2005-01-03 00:02:00,1.9185,1.9188,1.9185,1.9188,70899998.0
2005-01-03 00:06:00,1.9182,1.919,1.9182,1.9188,70899998.0
2005-01-03 00:08:00,1.9188,1.919,1.9188,1.9189,70899998.0
2005-01-03 00:09:00,1.9188,1.9196,1.9188,1.9191,70899998.0
2005-01-03 00:14:00,1.9189,1.9194,1.9189,1.9192,70899998.0
2005-01-03 00:16:00,1.9192,1.9192,1.919,1.9192,70899998.0
2005-01-03 00:18:00,1.9193,1.9194,1.9192,1.9192,70899998.0
2005-01-03 00:19:00,1.9189,1.9195,1.9189,1.9195,70899998.0
2005-01-03 00:23:00,1.9196,1.9199,1.9194,1.9199,70899998.0
2005-01-03 00:24:00,1.9199,1.9202,1.9198,1.9198,70899998.0
2005-01-03 00:25:00,1.9199,1.9199,1.9199,1.9199,70899998.0
2005-01-03 00:26:00,1.9199,1.9199,1.9198,1.9198,70899998.0
2005-01-03 00:28:00,1.9197,1.9197,1.9197,1.9197,70899998.0
2005-01-03 00:29:00,1.9196,1.9196,1.9196,1.9196,70899998.0
2005-01-03 00:30:00,1.9185,1.9192,1.9185,1.9192,70899998.0
2005-01-03 00:31:00,1.9199,1.9199,1.9194,1.9194,70899998.0
2005-01-03 00:32:00,1.9195,1.9195,1.9195,1.9195,70899998.0
2005-01-03 00:34:00,1.9194,1.9194,1.9187,1.9187,70899998.0
2005-01-03 00:35:00,1.9184,1.9188,1.9184,1.9187,70899998.0
2005-01-03 00:37:00,1.9188,1.9189,1.9188,1.9189,70899998.0
2005-01-03 00:38:00,1.9182,1.9189,1.9182,1.9189,70899998.0
2005-01-03 00:39:00,1.9199,1.9199,1.9185,1.9192,70899998.0
2005-01-03 00:44:00,1.9191,1.9191,1.9191,1.9191,70899998.0
2005-01-03 00:52:00,1.9191,1.9191,1.9191,1.9191,70899998.0
2005-01-03 00:53:00,1.9188,1.9188,1.9185,1.9187,70899998.0
2005-01-03 00:54:00,1.9188,1.9189,1.9187,1.9188,70899998.0
2005-01-03 00:55:00,1.9189,1.9189,1.9188,1.9189,70899998.0
2005-01-03 00:58:00,1.919,1.919,1.919,1.919,70899998.0
2005-01-03 00:59:00,1.9191,1.9192,1.919,1.919,70899998.0
2005-01-03 01:00:00,1.9191,1.9194,1.9191,1.9194,70899998.0
2005-01-03 01:01:00,1.9192,1.9194,1.9192,1.9194,70899998.0
2005-01-03 01:02:00,1.9195,1.9195,1.9193,1.9194,70899998.0
2005-01-03 01:03:00,1.9192,1.9192,1.9192,1.9192,70899998.0
2005-01-03 01:04:00,1.9192,1.9192,1.9192,1.9192,70899998.0
2005-01-03 01:05:00,1.9191,1.9191,1.9191,1.9191,70899998.0
2005-01-03 01:06:00,1.919,1.919,1.9185,1.9189,70899998.0
2005-01-03 01:07:00,1.9191,1.9192,1.9184,1.9184,70899998.0
2005-01-03 01:08:00,1.9182,1.9184,1.9181,1.9184,70899998.0
2005-01-03 01:09:00,1.9183,1.9189,1.9183,1.9184,70899998.0
2005-01-03 01:10:00,1.9184,1.9184,1.9184,1.9184,70899998.0
2005-01-03 01:11:00,1.9185,1.9189,1.9182,1.9183,70899998.0
2005-01-03 01:12:00,1.9184,1.9185,1.9184,1.9185,70899998.0
2005-01-03 01:13:00,1.9185,1.9185,1.9185,1.9185,70899998.0
2005-01-03 01:17:00,1.9184,1.9184,1.9184,1.9184,70899998.0
2005-01-03 01:19:00,1.9183,1.9183,1.9183,1.9183,70899998.0
2005-01-03 01:20:00,1.918,1.918,1.918,1.918,70899998.0
2005-01-03 01:21:00,1.9182,1.9182,1.9176,1.9176,70899998.0
2005-01-03 01:22:00,1.9176,1.9181,1.9176,1.9181,70899998.0
2005-01-03 01:23:00,1.9181,1.9185,1.9181,1.9182,70899998.0
2005-01-03 01:24:00,1.9181,1.9181,1.918,1.9181,70899998.0
2005-01-03 01:25:00,1.9181,1.9184,1.9178,1.918,70899998.0
2005-01-03 01:26:00,1.9191,1.9191,1.9181,1.9181,70899998.0
2005-01-03 01:27:00,1.9181,1.9191,1.9181,1.9191,70899998.0
2005-01-03 01:28:00,1.9185,1.9186,1.9185,1.9186,70899998.0
2005-01-03 01:29:00,1.9185,1.9194,1.9185,1.9185,70899998.0
2005-01-03 01:30:00,1.9185,1.9185,1.9185,1.9185,70899998.0
2005-01-03 01:31:00,1.9188,1.9188,1.9188,1.9188,70899998.0
2005-01-03 01:32:00,1.9189,1.9189,1.9185,1.9185,70899998.0
2005-01-03 01:33:00,1.9186,1.9194,1.918,1.9184,70899998.0
2005-01-03 01:34:00,1.918,1.9184,1.918,1.9182,70899998.0
2005-01-03 01:35:00,1.918,1.9181,1.9177,1.918,70899998.0
2005-01-03 01:36:00,1.918,1.918,1.918,1.918,70899998.0
2005-01-03 01:37:00,1.9181,1.9181,1.9181,1.9181,70899998.0
2005-01-03 01:38:00,1.9181,1.9181,1.918,1.918,70899998.0
2005-01-03 01:39:00,1.9181,1.9181,1.918,1.918,70899998.0
2005-01-03 01:40:00,1.9181,1.9182,1.918,1.9181,70899998.0
2005-01-03 01:41:00,1.918,1.9181,1.918,1.9181,70899998.0
2005-01-03 01:42:00,1.918,1.918,1.9177,1.9178,70899998.0
2005-01-03 01:43:00,1.9178,1.9185,1.9177,1.9185,70899998.0
2005-01-03 01:44:00,1.9181,1.9181,1.9176,1.9177,70899998.0
2005-01-03 01:45:00,1.9178,1.9178,1.9178,1.9178,70899998.0
2005-01-03 01:46:00,1.9181,1.9187,1.9178,1.9178,70899998.0
2005-01-03 01:47:00,1.9178,1.918,1.9178,1.9179,70899998.0
2005-01-03 01:48:00,1.918,1.918,1.9176,1.9177,70899998.0
2005-01-03 01:49:00,1.9177,1.9177,1.9177,1.9177,70899998.0
2005-01-03 01:50:00,1.9177,1.9177,1.9174,1.9174,70899998.0
2005-01-03 01:51:00,1.9176,1.9176,1.9176,1.9176,70899998.0
2005-01-03 01:52:00,1.9178,1.9179,1.9178,1.9178,70899998.0
2005-01-03 01:53:00,1.9177,1.9178,1.9176,1.9177,70899998.0
2005-01-03 01:54:00,1.9174,1.9176,1.9173,1.9173,70899998.0
2005-01-03 01:55:00,1.9177,1.9178,1.917,1.9171,70899998.0
2005-01-03 01:56:00,1.9171,1.9171,1.9171,1.9171,70899998.0
2005-01-03 01:58:00,1.9172,1.9173,1.9172,1.9173,70899998.0
2005-01-03 01:59:00,1.9171,1.9171,1.9171,1.9171,70899998.0
2005-01-03 02:00:00,1.91893,1.91895,1.9189,1.91895,70899998.0
2005-01-03 02:01:00,1.91905,1.91922,1.91899,1.9192,63100000.0
2005-01-03 02:02:00,1.91917,1.91917,1.91897,1.91897,21800000.0
2005-01-03 02:03:00,1.91908,1.91911,1.91895,1.91911,64299999.0
2005-01-03 02:04:00,1.91904,1.9191,1.91902,1.91902,17200000.0
2005-01-03 02:05:00,1.91908,1.91908,1.91862,1.91899,63000001.0
2005-01-03 02:06:00,1.91877,1.91877,1.91822,1.91822,18300000.0
2005-01-03 02:07:00,1.91866,1.91866,1.91801,1.91808,81000000.0
2005-01-03 02:08:00,1.918,1.91814,1.91786,1.91808,32900000.0
2005-01-03 02:09:00,1.91822,1.91822,1.91803,1.91814,90500002.0
2005-01-03 02:10:00,1.91828,1.91828,1.91791,1.91793,48300000.0
2005-01-03 02:11:00,1.91801,1.91825,1.91799,1.91802,69800000.0
2005-01-03 02:12:00,1.91819,1.91828,1.91817,1.91817,46500000.0
2005-01-03 02:13:00,1.91832,1.9184,1.91825,1.91825,53400001.0
2005-01-03 02:14:00,1.91842,1.91858,1.91835,1.91856,84800002.0
2005-01-03 02:15:00,1.91845,1.91845,1.91835,1.91845,43500000.0
2005-01-03 02:16:00,1.91845,1.91845,1.9184,1.9184,43000000.0
2005-01-03 02:17:00,1.91838,1.91838,1.91814,1.91814,58500000.0
2005-01-03 02:18:00,1.9181,1.91823,1.91806,1.91823,132100000.0
2005-01-03 02:19:00,1.9182,1.91825,1.91815,1.91825,79900000.0
2005-01-03 02:20:00,1.91815,1.91815,1.91743,1.91743,71600000.0
2005-01-03 02:21:00,1.91782,1.91785,1.91746,1.91746,63800000.0
2005-01-03 02:22:00,1.9174,1.91796,1.91735,1.91768,115100001.0
2005-01-03 02:23:00,1.918,1.91813,1.91794,1.91798,62399998.0
2005-01-03 02:24:00,1.91774,1.91801,1.91763,1.918,144499996.0
2005-01-03 02:25:00,1.91781,1.91781,1.91742,1.91742,38000000.0
2005-01-03 02:26:00,1.91735,1.9179,1.91727,1.9179,34500000.0
2005-01-03 02:27:00,1.91793,1.91812,1.91792,1.91812,111799998.0
2005-01-03 02:28:00,1.91808,1.91831,1.91802,1.91831,78999998.0
2005-01-03 02:29:00,1.91846,1.91846,1.91825,1.91843,50200000.0
2005-01-03 02:30:00,1.91842,1.9185,1.91835,1.91835,40299999.0
2005-01-03 02:31:00,1.9184,1.91859,1.91823,1.91837,89699999.0
2005-01-03 02:32:00,1.91865,1.9187,1.91835,1.91835,42299999.0
2005-01-03 02:33:00,1.91842,1.91842,1.91751,1.91751,77700001.0
2005-01-03 02:34:00,1.9175,1.918,1.9175,1.91781,90099999.0
2005-01-03 02:35:00,1.91787,1.91789,1.9176,1.91767,89200003.0
2005-01-03 02:36:00,1.91786,1.91786,1.91777,1.91786,26100000.0
2005-01-03 02:37:00,1.91791,1.91796,1.91781,1.91788,43900000.0
2005-01-03 02:38:00,1.91789,1.91799,1.91789,1.91796,63200001.0
2005-01-03 02:39:00,1.91795,1.91795,1.91787,1.91795,65599999.0
2005-01-03 02:40:00,1.91792,1.91793,1.91747,1.91747,19800000.0
2005-01-03 02:41:00,1.91747,1.91783,1.91747,1.91777,66500001.0
2005-01-03 02:42:00,1.91777,1.91777,1.91741,1.91741,51199999.0
2005-01-03 02:43:00,1.9176,1.91781,1.91742,1.91742,138499997.0
2005-01-03 02:44:00,1.91789,1.91791,1.91722,1.91722,91700001.0
2005-01-03 02:45:00,1.91726,1.91758,1.91726,1.91754,24800000.0
2005-01-03 02:46:00,1.91781,1.91793,1.91766,1.91782,105599998.0
2005-01-03 02:47:00,1.91767,1.91767,1.91725,1.91733,34800000.0
2005-01-03 02:48:00,1.91771,1.91771,1.91724,1.91754,33700000.0
2005-01-03 02:49:00,1.91754,1.91754,1.91727,1.91727,24800000.0
2005-01-03 02:50:00,1.91747,1.91747,1.91728,1.91742,72299998.0
2005-01-03 02:51:00,1.91727,1.9175,1.91711,1.9175,125800004.0
2005-01-03 02:52:00,1.91765,1.91765,1.91727,1.91727,49600001.0
2005-01-03 02:53:00,1.9175,1.9175,1.91728,1.91747,53800000.0
2005-01-03 02:54:00,1.91748,1.91748,1.91699,1.91699,39100001.0
2005-01-03 02:55:00,1.91553,1.91721,1.91553,1.91693,36000000.0
2005-01-03 02:56:00,1.91686,1.91706,1.91663,1.91706,91900000.0
2005-01-03 02:57:00,1.91708,1.91715,1.91708,1.91708,97400000.0
2005-01-03 02:58:00,1.91715,1.91717,1.91712,1.91717,39900000.0
2005-01-03 02:59:00,1.91715,1.91715,1.91705,1.91705,10500000.0
2005-01-03 03:00:00,1.91705,1.91705,1.91664,1.91664,131400001.0
2005-01-03 03:01:00,1.91673,1.91694,1.91673,1.9169,64999999.0
2005-01-03 03:02:00,1.91639,1.91639,1.91572,1.91606,11600000.0
2005-01-03 03:03:00,1.9164,1.91659,1.91639,1.91659,59100000.0
2005-01-03 03:04:00,1.91667,1.91667,1.91547,1.91603,94200002.0
2005-01-03 03:05:00,1.91618,1.91645,1.91607,1.9164,100400001.0
2005-01-03 03:06:00,1.91638,1.91638,1.91527,1.91527,124800003.0
2005-01-03 03:07:00,1.91541,1.91605,1.91541,1.91552,37300000.0
2005-01-03 03:08:00,1.91678,1.91678,1.91659,1.91671,28200001.0
2005-01-03 03:09:00,1.91605,1.91666,1.91565,1.91635,46000000.0
2005-01-03 03:10:00,1.91669,1.91686,1.91668,1.91686,56300000.0
2005-01-03 03:11:00,1.91695,1.91695,1.9169,1.9169,16800000.0
2005-01-03 03:12:00,1.91698,1.91698,1.91685,1.9169,32500001.0
2005-01-03 03:13:00,1.91697,1.91697,1.91685,1.9169,48700000.0
2005-01-03 03:14:00,1.91699,1.91699,1.91669,1.91692,103699998.0
2005-01-03 03:15:00,1.91645,1.91698,1.91594,1.91685,46700000.0
2005-01-03 03:16:00,1.91708,1.91708,1.91692,1.91692,48800000.0
2005-01-03 03:17:00,1.91713,1.91734,1.91705,1.91734,89399999.0
2005-01-03 03:18:00,1.91622,1.9169,1.91583,1.9169,82600000.0
2005-01-03 03:19:00,1.91682,1.91682,1.91577,1.9166,21400000.0
2005-01-03 03:20:00,1.91693,1.91699,1.91558,1.91558,28000000.0
2005-01-03 03:21:00,1.91687,1.91697,1.91665,1.91674,83200000.0
2005-01-03 03:22:00,1.91634,1.91634,1.91537,1.9155,47500000.0
2005-01-03 03:23:00,1.91592,1.91592,1.91541,1.91583,34300000.0
2005-01-03 03:24:00,1.91601,1.91601,1.91526,1.91542,86199999.0
2005-01-03 03:25:00,1.91552,1.9157,1.91528,1.91528,24900000.0
2005-01-03 03:26:00,1.91515,1.9156,1.91515,1.91538,84000000.0
2005-01-03 03:27:00,1.91539,1.91558,1.91539,1.91542,55700000.0
2005-01-03 03:28:00,1.91553,1.9156,1.91553,1.9156,15200000.0
2005-01-03 03:29:00,1.91585,1.91585,1.9158,1.9158,19300001.0
2005-01-03 03:30:00,1.91582,1.91582,1.91545,1.91545,90600000.0
2005-01-03 03:31:00,1.91564,1.91564,1.91553,1.91553,9200000.0
2005-01-03 03:32:00,1.91567,1.91567,1.91515,1.91515,66399999.0
2005-01-03 03:33:00,1.91513,1.91542,1.91513,1.91519,25200000.0
2005-01-03 03:34:00,1.91544,1.91554,1.91519,1.91519,65099999.0
2005-01-03 03:35:00,1.91547,1.91547,1.91527,1.91542,30800000.0
2005-01-03 03:36:00,1.9155,1.91568,1.91545,1.91562,43400000.0
2005-01-03 03:37:00,1.91532,1.9156,1.91532,1.91543,47500000.0
2005-01-03 03:38:00,1.91537,1.91583,1.91537,1.9158,55000001.0
2005-01-03 03:39:00,1.91592,1.9161,1.9158,1.91592,68900000.0
2005-01-03 03:40:00,1.9161,1.91615,1.91594,1.91594,26299999.0
2005-01-03 03:41:00,1.91627,1.91635,1.91605,1.91605,94799999.0
2005-01-03 03:42:00,1.91605,1.91627,1.91605,1.91625,61200000.0
2005-01-03 03:43:00,1.91603,1.91603,1.91587,1.91587,19900000.0
2005-01-03 03:44:00,1.9157,1.9157,1.91515,1.91531,41100000.0
2005-01-03 03:45:00,1.91518,1.91544,1.91497,1.91537,144600000.0
2005-01-03 03:46:00,1.91541,1.91541,1.91505,1.9151,53300000.0
2005-01-03 03:47:00,1.91525,1.91536,1.91511,1.91511,27700000.0
2005-01-03 03:48:00,1.91544,1.91544,1.91517,1.91532,47500000.0
2005-01-03 03:49:00,1.91528,1.91586,1.91526,1.91586,53199999.0
2005-01-03 03:50:00,1.91597,1.91599,1.91584,1.91585,30900000.0
2005-01-03 03:51:00,1.91593,1.91611,1.91593,1.91594,98600001.0
2005-01-03 03:52:00,1.91602,1.91618,1.91602,1.91616,62300001.0
2005-01-03 03:53:00,1.91633,1.91672,1.91624,1.91624,99699998.0
2005-01-03 03:54:00,1.91625,1.91625,1.91617,1.91617,85200000.0
2005-01-03 03:55:00,1.91612,1.91619,1.91593,1.91593,70000001.0
2005-01-03 03:56:00,1.9163,1.91647,1.91614,1.91647,54550000.0
2005-01-03 03:57:00,1.91583,1.91615,1.91583,1.91615,13400000.0
2005-01-03 03:58:00,1.9162,1.91628,1.91615,1.91618,63300001.0
2005-01-03 03:59:00,1.91608,1.91621,1.91593,1.91593,46200000.0
2005-01-03 04:00:00,1.91593,1.91593,1.91584,1.91591,35700000.0
2005-01-03 04:01:00,1.91555,1.91566,1.91507,1.91507,160800002.0
2005-01-03 04:02:00,1.91493,1.91537,1.91493,1.91529,55400000.0
2005-01-03 04:03:00,1.91514,1.91514,1.91487,1.91487,33000000.0
2005-01-03 04:04:00,1.91488,1.91513,1.91488,1.91494,27200000.0
2005-01-03 04:05:00,1.91492,1.91499,1.91444,1.91444,68999999.0
2005-01-03 04:06:00,1.91463,1.91463,1.91434,1.91438,57599999.0
2005-01-03 04:07:00,1.91452,1.91477,1.91447,1.91469,96100000.0
2005-01-03 04:08:00,1.91482,1.91495,1.91459,1.91465,58500001.0
2005-01-03 04:09:00,1.91471,1.91497,1.91471,1.91497,69300000.0
2005-01-03 04:10:00,1.9149,1.9149,1.91468,1.91472,97700001.0
2005-01-03 04:11:00,1.91492,1.91508,1.9147,1.9147,43700000.0
2005-01-03 04:12:00,1.9148,1.9148,1.91416,1.91416,5100000.0
2005-01-03 04:13:00,1.91445,1.91445,1.91427,1.9144,116300001.0
2005-01-03 04:14:00,1.91448,1.91448,1.9143,1.9143,90200000.0
2005-01-03 04:15:00,1.91445,1.9145,1.91432,1.9145,46200001.0
2005-01-03 04:16:00,1.91447,1.91447,1.91421,1.91445,86000000.0
2005-01-03 04:17:00,1.91442,1.91445,1.91436,1.9144,86200000.0
2005-01-03 04:18:00,1.9144,1.91473,1.9144,1.91473,64700000.0
2005-01-03 04:19:00,1.91475,1.9148,1.91459,1.9148,43000000.0
2005-01-03 04:20:00,1.91477,1.91489,1.9144,1.9144,69699999.0
2005-01-03 04:21:00,1.91447,1.91453,1.91447,1.91447,61400000.0
2005-01-03 04:22:00,1.91443,1.91452,1.91443,1.91449,29300000.0
2005-01-03 04:23:00,1.91439,1.91447,1.91437,1.91447,28800000.0
2005-01-03 04:24:00,1.91445,1.91456,1.91441,1.91444,40800000.0
2005-01-03 04:25:00,1.91462,1.91471,1.91451,1.91471,127600001.0
2005-01-03 04:26:00,1.91471,1.91471,1.91452,1.91459,33800000.0
2005-01-03 04:27:00,1.9148,1.91481,1.91452,1.91452,35700000.0
2005-01-03 04:28:00,1.91488,1.91495,1.91485,1.91495,75700000.0
2005-01-03 04:29:00,1.91495,1.91498,1.91487,1.91495,81200000.0
2005-01-03 04:30:00,1.91522,1.91522,1.91522,1.91522,44900001.0
2005-01-03 04:31:00,1.9149,1.9149,1.9149,1.9149,4100000.0
2005-01-03 04:32:00,1.91485,1.91485,1.91485,1.91485,7600000.0
2005-01-03 04:33:00,1.91488,1.91488,1.91468,1.91485,75699999.0
2005-01-03 04:34:00,1.9148,1.9148,1.9148,1.9148,34199999.0
2005-01-03 04:35:00,1.91462,1.91462,1.91441,1.91444,70100001.0
2005-01-03 04:36:00,1.91405,1.91405,1.91338,1.91367,102399999.0
2005-01-03 04:37:00,1.91363,1.91363,1.91327,1.91337,58600000.0
2005-01-03 04:38:00,1.91338,1.91372,1.91337,1.91368,43900000.0
2005-01-03 04:39:00,1.91392,1.91397,1.91363,1.91392,103900002.0
2005-01-03 04:40:00,1.91405,1.91405,1.91372,1.91372,18400000.0
2005-01-03 04:41:00,1.91361,1.91361,1.91354,1.91354,6900000.0
2005-01-03 04:42:00,1.91339,1.91359,1.91337,1.91337,50800000.0
2005-01-03 04:43:00,1.91354,1.91354,1.91336,1.91338,41600000.0
2005-01-03 04:44:00,1.91342,1.91368,1.91342,1.91358,44000001.0
2005-01-03 04:45:00,1.91355,1.91374,1.91352,1.91358,108899997.0
2005-01-03 04:46:00,1.91384,1.91394,1.91376,1.91388,53900000.0
2005-01-03 04:47:00,1.91384,1.91384,1.91337,1.91337,53499999.0
2005-01-03 04:48:00,1.91363,1.91378,1.91356,1.91378,35500000.0
2005-01-03 04:49:00,1.9138,1.91392,1.9138,1.91392,25700001.0
2005-01-03 04:50:00,1.91379,1.91379,1.9134,1.9134,14000000.0
2005-01-03 04:51:00,1.91356,1.9136,1.91351,1.91351,25000000.0
2005-01-03 04:52:00,1.91355,1.91355,1.91355,1.91355,8000000.0
2005-01-03 04:53:00,1.91363,1.91375,1.91363,1.91375,30200000.0
2005-01-03 04:54:00,1.91376,1.91376,1.91359,1.91359,18300000.0
2005-01-03 04:55:00,1.91353,1.91356,1.91339,1.91353,28300000.0
2005-01-03 04:56:00,1.91342,1.91342,1.91336,1.91336,20799999.0
2005-01-03 04:57:00,1.91335,1.9134,1.91293,1.91293,59500001.0
2005-01-03 04:58:00,1.91248,1.91248,1.91111,1.91174,52799999.0
2005-01-03 04:59:00,1.91157,1.91157,1.91085,1.91091,13400000.0
2005-01-03 05:00:00,1.91167,1.91168,1.91119,1.91119,74099999.0
2005-01-03 05:01:00,1.91115,1.91118,1.91081,1.91118,63600000.0
2005-01-03 05:02:00,1.91081,1.91111,1.91045,1.91045,75500001.0
2005-01-03 05:03:00,1.91062,1.91064,1.91026,1.91038,94300001.0
2005-01-03 05:04:00,1.91038,1.91038,1.91007,1.91015,46100000.0
2005-01-03 05:05:00,1.91032,1.9104,1.90989,1.90989,67600000.0
2005-01-03 05:06:00,1.90942,1.90947,1.90864,1.90867,38200000.0
2005-01-03 05:07:00,1.90855,1.90855,1.90791,1.90798,26600000.0
2005-01-03 05:08:00,1.90807,1.9083,1.90772,1.90772,71400001.0
2005-01-03 05:09:00,1.90791,1.90819,1.90778,1.90819,65000000.0
2005-01-03 05:10:00,1.9081,1.9083,1.90799,1.90804,135700002.0
2005-01-03 05:11:00,1.90798,1.90853,1.90798,1.9083,41900000.0
2005-01-03 05:12:00,1.90847,1.90847,1.90778,1.90785,59200000.0
2005-01-03 05:13:00,1.90815,1.9082,1.90782,1.90792,98899998.0
2005-01-03 05:14:00,1.90773,1.9084,1.90773,1.90797,44500000.0
2005-01-03 05:15:00,1.90816,1.90872,1.90806,1.90865,31000000.0
2005-01-03 05:16:00,1.90854,1.90877,1.90847,1.90852,59199999.0
2005-01-03 05:17:00,1.90914,1.90914,1.90821,1.90821,60300001.0
2005-01-03 05:18:00,1.90853,1.90871,1.90825,1.90858,37599999.0
2005-01-03 05:19:00,1.90869,1.90873,1.90856,1.90856,69300000.0
2005-01-03 05:20:00,1.90852,1.90864,1.90805,1.90805,91099996.0
2005-01-03 05:21:00,1.90813,1.90813,1.90777,1.90784,69600000.0
2005-01-03 05:22:00,1.90787,1.90787,1.90624,1.90624,36150001.0
2005-01-03 05:23:00,1.90676,1.90676,1.90656,1.90656,11700000.0
2005-01-03 05:24:00,1.90633,1.90649,1.90622,1.90643,42800000.0
2005-01-03 05:25:00,1.90643,1.90674,1.90636,1.90666,58500000.0
2005-01-03 05:26:00,1.90671,1.90671,1.90526,1.90526,75000000.0
2005-01-03 05:27:00,1.90545,1.90576,1.9053,1.90548,71999999.0
2005-01-03 05:28:00,1.90503,1.90503,1.90327,1.90363,45200000.0
2005-01-03 05:29:00,1.90382,1.90382,1.90342,1.90371,65299999.0
2005-01-03 05:30:00,1.90395,1.9048,1.90395,1.9048,11200000.0
2005-01-03 05:31:00,1.90487,1.90492,1.90412,1.90475,64699999.0
2005-01-03 05:32:00,1.90408,1.90512,1.90408,1.90512,54199999.0
2005-01-03 05:33:00,1.90496,1.90519,1.90496,1.905,45800000.0
2005-01-03 05:34:00,1.90536,1.9056,1.9052,1.90538,57100000.0
2005-01-03 05:35:00,1.90537,1.90558,1.90527,1.90527,56200000.0
2005-01-03 05:36:00,1.90542,1.90543,1.90461,1.90461,34500000.0
2005-01-03 05:37:00,1.90483,1.90503,1.90483,1.90501,36700000.0
2005-01-03 05:38:00,1.9051,1.90517,1.90494,1.90509,90500000.0
2005-01-03 05:39:00,1.9049,1.9049,1.90446,1.90446,19100000.0
2005-01-03 05:40:00,1.90439,1.90439,1.90342,1.90344,71000000.0
2005-01-03 05:41:00,1.90328,1.90356,1.9032,1.90323,52200000.0
2005-01-03 05:42:00,1.90325,1.90393,1.90325,1.90383,62400001.0
2005-01-03 05:43:00,1.90385,1.90438,1.90385,1.90424,35100000.0
2005-01-03 05:44:00,1.90418,1.90418,1.90317,1.90317,34700000.0
2005-01-03 05:45:00,1.90306,1.90306,1.90168,1.90179,85599999.0
2005-01-03 05:46:00,1.90154,1.90154,1.90109,1.90115,39100001.0
2005-01-03 05:47:00,1.901,1.90122,1.90076,1.90122,67900000.0
2005-01-03 05:48:00,1.90145,1.90166,1.90086,1.90114,67100001.0
2005-01-03 05:49:00,1.90158,1.90174,1.90128,1.90128,139299999.0
2005-01-03 05:50:00,1.90172,1.90186,1.90123,1.90123,91700001.0
2005-01-03 05:51:00,1.90128,1.90128,1.90065,1.90071,45700000.0
2005-01-03 05:52:00,1.90057,1.90134,1.90057,1.90118,97799998.0
2005-01-03 05:53:00,1.90153,1.90153,1.90085,1.90091,38300000.0
2005-01-03 05:54:00,1.90064,1.90064,1.89849,1.89914,95699999.0
2005-01-03 05:55:00,1.89947,1.89984,1.89947,1.89966,26000000.0
2005-01-03 05:56:00,1.89932,1.89932,1.89845,1.89883,79299997.0
2005-01-03 05:57:00,1.89833,1.89847,1.89794,1.89805,38000000.0
2005-01-03 05:58:00,1.89826,1.89978,1.89787,1.89978,55600000.0
2005-01-03 05:59:00,1.90028,1.90089,1.90022,1.90089,79099999.0
2005-01-03 06:00:00,1.90141,1.90151,1.90095,1.90095,91600000.0
2005-01-03 06:01:00,1.90117,1.90137,1.90117,1.90131,38700000.0
2005-01-03 06:02:00,1.9014,1.90169,1.90127,1.90154,88400001.0
2005-01-03 06:03:00,1.90161,1.90215,1.90147,1.90215,99099998.0
2005-01-03 06:04:00,1.90248,1.90417,1.90248,1.90393,41750000.0
2005-01-03 06:05:00,1.90347,1.90403,1.90311,1.90323,97699999.0
2005-01-03 06:06:00,1.90283,1.90298,1.9027,1.9027,89700000.0
2005-01-03 06:07:00,1.9025,1.90286,1.90209,1.90284,35600001.0
2005-01-03 06:08:00,1.90285,1.90305,1.90226,1.90302,52000001.0
2005-01-03 06:09:00,1.90306,1.90361,1.90306,1.90324,57000000.0
2005-01-03 06:10:00,1.90325,1.90325,1.90225,1.90284,7400000.0
2005-01-03 06:11:00,1.90313,1.90317,1.90305,1.90317,64000000.0
2005-01-03 06:12:00,1.90328,1.9033,1.90311,1.90316,72599999.0
2005-01-03 06:13:00,1.90335,1.90344,1.90296,1.90307,63699999.0
2005-01-03 06:14:00,1.90315,1.90357,1.90246,1.90357,62100000.0
2005-01-03 06:15:00,1.90387,1.90387,1.90307,1.90326,34300000.0
2005-01-03 06:16:00,1.9033,1.90366,1.90289,1.90289,59600000.0
2005-01-03 06:17:00,1.90375,1.90378,1.90346,1.90373,83600000.0
2005-01-03 06:18:00,1.9038,1.9038,1.90367,1.90378,77400001.0
2005-01-03 06:19:00,1.90382,1.90382,1.90294,1.90294,36200000.0
2005-01-03 06:20:00,1.90357,1.90357,1.90293,1.90293,16000000.0
2005-01-03 06:21:00,1.90288,1.90315,1.90287,1.9031,47099999.0
2005-01-03 06:22:00,1.90314,1.90334,1.9031,1.90327,39000000.0
2005-01-03 06:23:00,1.90325,1.90325,1.9031,1.9031,53300001.0
2005-01-03 06:24:00,1.9031,1.90327,1.90299,1.90312,114499999.0
2005-01-03 06:25:00,1.90336,1.90372,1.90317,1.90372,63200000.0
2005-01-03 06:26:00,1.9037,1.9037,1.90308,1.90345,68100000.0
2005-01-03 06:27:00,1.90355,1.90366,1.90344,1.90348,64999999.0
2005-01-03 06:28:00,1.90358,1.90383,1.90358,1.90383,55000002.0
2005-01-03 06:29:00,1.90339,1.90367,1.90339,1.90367,23400000.0
2005-01-03 06:30:00,1.9037,1.90375,1.90365,1.90375,77900002.0
2005-01-03 06:31:00,1.90368,1.90381,1.90368,1.90371,134799999.0
2005-01-03 06:32:00,1.90371,1.90384,1.90371,1.9038,77700000.0
2005-01-03 06:33:00,1.90373,1.90403,1.90366,1.90403,56900001.0
2005-01-03 06:34:00,1.904,1.90414,1.90373,1.90395,103400001.0
2005-01-03 06:35:00,1.90385,1.90385,1.9037,1.9037,3800000.0
2005-01-03 06:36:00,1.90398,1.90398,1.90373,1.90378,74400000.0
2005-01-03 06:37:00,1.9039,1.90394,1.90373,1.90393,55200001.0
2005-01-03 06:38:00,1.90403,1.90438,1.90381,1.90419,58200000.0
2005-01-03 06:39:00,1.9043,1.90443,1.9042,1.90433,74000000.0
2005-01-03 06:40:00,1.90433,1.90437,1.90418,1.90437,59700001.0
2005-01-03 06:41:00,1.90435,1.9045,1.90417,1.90439,72000000.0
2005-01-03 06:42:00,1.90436,1.90441,1.90433,1.90433,19600000.0
2005-01-03 06:43:00,1.90423,1.90423,1.90388,1.90395,23000000.0
2005-01-03 06:44:00,1.90393,1.90393,1.90376,1.90388,79200000.0
2005-01-03 06:45:00,1.9039,1.90395,1.9038,1.90388,61500001.0
2005-01-03 06:46:00,1.90395,1.90395,1.90385,1.90392,53200000.0
2005-01-03 06:47:00,1.9039,1.90397,1.90387,1.90387,91999998.0
2005-01-03 06:48:00,1.90384,1.90413,1.90384,1.90399,65700000.0
2005-01-03 06:49:00,1.90415,1.90415,1.904,1.904,24200000.0
2005-01-03 06:50:00,1.90412,1.90413,1.90393,1.90402,92700001.0
2005-01-03 06:51:00,1.90413,1.90423,1.90399,1.90406,46800000.0
2005-01-03 06:52:00,1.9041,1.90415,1.90385,1.90385,32400000.0
2005-01-03 06:53:00,1.90429,1.90442,1.90429,1.90436,69499998.0
2005-01-03 06:54:00,1.90422,1.90431,1.90422,1.90428,61200002.0
2005-01-03 06:55:00,1.90444,1.90455,1.90419,1.90419,25700001.0
2005-01-03 06:56:00,1.90403,1.90426,1.90402,1.90426,76699999.0
2005-01-03 06:57:00,1.90443,1.90443,1.90421,1.90437,60799999.0
2005-01-03 06:58:00,1.90438,1.90438,1.90412,1.9043,92599999.0
2005-01-03 06:59:00,1.90425,1.90425,1.90401,1.90401,22900000.0
2005-01-03 07:00:00,1.90435,1.90435,1.90428,1.90428,7300000.0
2005-01-03 07:01:00,1.90433,1.90456,1.9043,1.9043,66500000.0
2005-01-03 07:02:00,1.90433,1.90435,1.90433,1.90435,13100000.0
2005-01-03 07:03:00,1.9043,1.90443,1.9043,1.90431,61800000.0
2005-01-03 07:04:00,1.90444,1.90455,1.90441,1.90441,41100000.0
2005-01-03 07:05:00,1.9045,1.90458,1.90439,1.90457,57799999.0
2005-01-03 07:06:00,1.9046,1.9046,1.90451,1.90451,6500000.0
2005-01-03 07:07:00,1.90472,1.90489,1.90458,1.90471,62200000.0
2005-01-03 07:08:00,1.9048,1.90495,1.90478,1.90493,94300000.0
2005-01-03 07:09:00,1.90493,1.905,1.90469,1.90485,38300000.0
2005-01-03 07:10:00,1.90496,1.90499,1.90496,1.90499,16500000.0
2005-01-03 07:11:00,1.90502,1.90515,1.90496,1.90499,71146995.0
2005-01-03 07:12:00,1.9049,1.90522,1.9049,1.90493,68999999.0
2005-01-03 07:13:00,1.90503,1.90511,1.90496,1.90504,40300000.0
2005-01-03 07:14:00,1.90535,1.90544,1.90521,1.9053,116799997.0
2005-01-03 07:15:00,1.90543,1.90543,1.90524,1.90537,56200000.0
2005-01-03 07:16:00,1.90537,1.9054,1.90509,1.90509,25200000.0
2005-01-03 07:17:00,1.9052,1.90532,1.90516,1.9052,25700000.0
2005-01-03 07:18:00,1.90532,1.90534,1.90498,1.90504,96600000.0
2005-01-03 07:19:00,1.90521,1.90527,1.90501,1.90501,88500002.0
2005-01-03 07:20:00,1.90526,1.90531,1.90502,1.90509,40300000.0
2005-01-03 07:21:00,1.90496,1.90513,1.9049,1.90503,23100000.0
2005-01-03 07:22:00,1.90483,1.90483,1.9046,1.9046,28000000.0
2005-01-03 07:23:00,1.90423,1.90423,1.90372,1.90372,28400000.0
2005-01-03 07:24:00,1.9038,1.90385,1.90375,1.9038,75099999.0
2005-01-03 07:25:00,1.9038,1.90387,1.90372,1.9038,44900000.0
2005-01-03 07:26:00,1.9038,1.90385,1.9038,1.90385,63300000.0
2005-01-03 07:27:00,1.90369,1.90373,1.90335,1.90335,65400000.0
2005-01-03 07:28:00,1.90342,1.90355,1.90333,1.90355,33000000.0
2005-01-03 07:29:00,1.9036,1.90369,1.90354,1.90354,58300002.0
2005-01-03 07:30:00,1.90362,1.90365,1.90341,1.90341,73300000.0
2005-01-03 07:31:00,1.90356,1.90384,1.90356,1.90384,62600001.0
2005-01-03 07:32:00,1.90418,1.90422,1.90411,1.90411,72399998.0
2005-01-03 07:33:00,1.9042,1.90428,1.90407,1.9041,72599999.0
2005-01-03 07:34:00,1.90423,1.90439,1.90414,1.9042,65746994.0
2005-01-03 07:35:00,1.90422,1.90425,1.90405,1.90405,94500000.0
2005-01-03 07:36:00,1.90422,1.90422,1.90411,1.90411,45700000.0
2005-01-03 07:37:00,1.90407,1.90407,1.90402,1.90402,28700000.0
2005-01-03 07:38:00,1.90402,1.90414,1.90402,1.90414,7400000.0
2005-01-03 07:39:00,1.90412,1.90419,1.90404,1.9041,83099998.0
2005-01-03 07:40:00,1.90428,1.9043,1.90419,1.90428,34400000.0
2005-01-03 07:41:00,1.9043,1.9043,1.90417,1.90426,68300001.0
2005-01-03 07:42:00,1.90435,1.90447,1.90429,1.90429,37500000.0
2005-01-03 07:43:00,1.90443,1.90448,1.90434,1.90434,121899999.0
2005-01-03 07:44:00,1.90435,1.90448,1.90435,1.90442,22300000.0
2005-01-03 07:45:00,1.9045,1.9045,1.90432,1.90432,56100000.0
2005-01-03 07:46:00,1.90428,1.90433,1.90428,1.9043,54699999.0
2005-01-03 07:47:00,1.90425,1.9043,1.90425,1.9043,49099998.0
2005-01-03 07:48:00,1.90438,1.90438,1.9043,1.9043,29500000.0
2005-01-03 07:49:00,1.9043,1.90442,1.9043,1.90442,37600000.0
2005-01-03 07:50:00,1.9044,1.9044,1.90437,1.90437,18000000.0
2005-01-03 07:51:00,1.9044,1.90445,1.9044,1.9044,52200002.0
2005-01-03 07:52:00,1.90445,1.90445,1.90445,1.90445,2800000.0
2005-01-03 07:53:00,1.90454,1.90468,1.9044,1.90442,94500000.0
2005-01-03 07:54:00,1.9044,1.9044,1.90425,1.90425,26299999.0
2005-01-03 07:55:00,1.90428,1.90428,1.90421,1.90422,41300000.0
2005-01-03 07:56:00,1.90422,1.90434,1.9042,1.9043,110700000.0
2005-01-03 07:57:00,1.90431,1.90434,1.90427,1.90433,37200001.0
2005-01-03 07:58:00,1.90428,1.90468,1.90422,1.9045,122499999.0
2005-01-03 07:59:00,1.90449,1.90497,1.90449,1.90497,48300000.0
2005-01-03 08:00:00,1.90505,1.90517,1.90503,1.90515,89199999.0
2005-01-03 08:01:00,1.90534,1.90541,1.90518,1.90532,107800000.0
2005-01-03 08:02:00,1.90515,1.90534,1.90488,1.90534,26000000.0
2005-01-03 08:03:00,1.9053,1.9053,1.90482,1.90517,34700000.0
2005-01-03 08:04:00,1.90454,1.90537,1.90454,1.90536,82299999.0
2005-01-03 08:05:00,1.90464,1.90525,1.90461,1.90461,60299999.0
2005-01-03 08:06:00,1.9047,1.90535,1.9047,1.90535,49300000.0
2005-01-03 08:07:00,1.9056,1.90565,1.90558,1.9056,75099998.0
2005-01-03 08:08:00,1.90558,1.90559,1.9054,1.9054,33400000.0
2005-01-03 08:09:00,1.90555,1.90555,1.90534,1.9054,55099999.0
2005-01-03 08:10:00,1.90533,1.90558,1.90533,1.90555,62846994.0
2005-01-03 08:11:00,1.9055,1.90555,1.90538,1.90555,20700000.0
2005-01-03 08:12:00,1.90555,1.90555,1.90534,1.90543,85500002.0
2005-01-03 08:13:00,1.90515,1.90515,1.90464,1.90464,39700000.0
2005-01-03 08:14:00,1.90475,1.90478,1.90453,1.90478,63600000.0
2005-01-03 08:15:00,1.90491,1.90514,1.90477,1.90512,77099998.0
2005-01-03 08:16:00,1.90492,1.90498,1.90492,1.90498,6800000.0
2005-01-03 08:17:00,1.90507,1.90508,1.90492,1.90505,39200000.0
2005-01-03 08:18:00,1.9051,1.90515,1.90505,1.90505,36199999.0
2005-01-03 08:19:00,1.90505,1.90524,1.90502,1.90503,92500001.0
2005-01-03 08:20:00,1.90531,1.90531,1.90509,1.90509,94599999.0
2005-01-03 08:21:00,1.90512,1.90512,1.905,1.90506,90000000.0
2005-01-03 08:22:00,1.9051,1.90526,1.90504,1.9051,89200000.0
2005-01-03 08:23:00,1.9052,1.90526,1.9051,1.9051,60400000.0
2005-01-03 08:24:00,1.9053,1.9053,1.90497,1.9053,77700001.0
2005-01-03 08:25:00,1.90506,1.9053,1.90504,1.9053,144299999.0
2005-01-03 08:26:00,1.90534,1.90535,1.90466,1.90488,74100000.0
2005-01-03 08:27:00,1.9048,1.90484,1.90466,1.90475,92500002.0
2005-01-03 08:28:00,1.90477,1.90489,1.90454,1.90467,85300000.0
2005-01-03 08:29:00,1.90476,1.90478,1.90455,1.90455,80500000.0
2005-01-03 08:30:00,1.9046,1.9046,1.90448,1.90453,77699999.0
2005-01-03 08:31:00,1.9045,1.90472,1.9045,1.90472,80499999.0
2005-01-03 08:32:00,1.90473,1.90483,1.90465,1.90483,35000000.0
2005-01-03 08:33:00,1.90491,1.90491,1.90478,1.90485,82599999.0
2005-01-03 08:34:00,1.90485,1.90495,1.90485,1.9049,50799999.0
2005-01-03 08:35:00,1.90488,1.90506,1.90488,1.90506,50700001.0
2005-01-03 08:36:00,1.90495,1.90506,1.90488,1.90488,51600000.0
2005-01-03 08:37:00,1.90494,1.90505,1.90488,1.90489,105399999.0
2005-01-03 08:38:00,1.90494,1.90508,1.90494,1.90495,116699997.0
2005-01-03 08:39:00,1.90522,1.90525,1.90499,1.90519,76099999.0
2005-01-03 08:40:00,1.90548,1.90554,1.90532,1.90532,77500000.0
2005-01-03 08:41:00,1.90538,1.9056,1.90538,1.90558,80999999.0
2005-01-03 08:42:00,1.90567,1.90567,1.90475,1.90513,89700001.0
2005-01-03 08:43:00,1.90529,1.90548,1.90522,1.9053,54199999.0
2005-01-03 08:44:00,1.90485,1.90507,1.90479,1.90487,72699999.0
2005-01-03 08:45:00,1.90535,1.90535,1.90512,1.90515,98800000.0
2005-01-03 08:46:00,1.90514,1.90522,1.90506,1.90522,93700000.0
2005-01-03 08:47:00,1.90512,1.90554,1.90512,1.90538,74500001.0
2005-01-03 08:48:00,1.9056,1.90604,1.9055,1.90567,73999999.0
2005-01-03 08:49:00,1.90564,1.9066,1.90544,1.9066,30000000.0
2005-01-03 08:50:00,1.90662,1.90662,1.90538,1.90578,101799999.0
2005-01-03 08:51:00,1.90597,1.90621,1.90543,1.90621,84399999.0
2005-01-03 08:52:00,1.90605,1.90605,1.90534,1.90554,41700000.0
2005-01-03 08:53:00,1.90572,1.90576,1.9052,1.90522,60099998.0
2005-01-03 08:54:00,1.90532,1.90533,1.90524,1.90524,50599999.0
2005-01-03 08:55:00,1.90557,1.90557,1.90537,1.90547,77600001.0
2005-01-03 08:56:00,1.9058,1.90596,1.90561,1.90579,104899999.0
2005-01-03 08:57:00,1.90578,1.90615,1.90565,1.90615,64300002.0
2005-01-03 08:58:00,1.90595,1.90639,1.90562,1.90639,44900000.0
2005-01-03 08:59:00,1.90685,1.90699,1.90553,1.90657,92000000.0
2005-01-03 09:00:00,1.90683,1.90706,1.90682,1.90682,59300000.0
2005-01-03 09:01:00,1.90725,1.9073,1.907,1.907,14000000.0
2005-01-03 09:02:00,1.9069,1.9069,1.9059,1.90683,60400002.0
2005-01-03 09:03:00,1.90718,1.90732,1.90714,1.90726,75200000.0
2005-01-03 09:04:00,1.90736,1.90736,1.90688,1.90688,102899999.0
2005-01-03 09:05:00,1.907,1.90718,1.90693,1.90693,42699999.0
2005-01-03 09:06:00,1.90723,1.90723,1.90675,1.90675,49899998.0
2005-01-03 09:07:00,1.90695,1.90695,1.90663,1.9068,65499999.0
2005-01-03 09:08:00,1.90685,1.90699,1.9068,1.9068,47000000.0
2005-01-03 09:09:00,1.90711,1.90711,1.90687,1.90687,48700001.0
2005-01-03 09:10:00,1.90713,1.90719,1.90686,1.90697,126369998.0
2005-01-03 09:11:00,1.90714,1.90721,1.90687,1.90705,88600000.0
2005-01-03 09:12:00,1.90717,1.90723,1.90709,1.90723,34400000.0
2005-01-03 09:13:00,1.90723,1.90732,1.90712,1.90726,82200001.0
2005-01-03 09:14:00,1.90726,1.90736,1.90703,1.90728,68900001.0
2005-01-03 09:15:00,1.90725,1.9074,1.90725,1.90729,75600000.0
2005-01-03 09:16:00,1.90727,1.90727,1.90561,1.90561,24700000.0
2005-01-03 09:17:00,1.90531,1.90617,1.90531,1.9061,93800001.0
2005-01-03 09:18:00,1.90617,1.90622,1.90556,1.90622,135000001.0
2005-01-03 09:19:00,1.9064,1.9065,1.9064,1.90642,54300000.0
2005-01-03 09:20:00,1.90656,1.90656,1.90627,1.90638,85399999.0
2005-01-03 09:21:00,1.90646,1.90676,1.90642,1.90676,49699999.0
2005-01-03 09:22:00,1.90697,1.90709,1.90697,1.90697,23900000.0
2005-01-03 09:23:00,1.90693,1.90693,1.90681,1.90687,53800000.0
2005-01-03 09:24:00,1.90669,1.90669,1.90637,1.90637,68799999.0
2005-01-03 09:25:00,1.90626,1.90684,1.90626,1.90684,93199999.0
2005-01-03 09:26:00,1.9071,1.90738,1.9071,1.90732,94399999.0
2005-01-03 09:27:00,1.90743,1.90757,1.90736,1.90753,98900000.0
2005-01-03 09:28:00,1.9075,1.90772,1.90719,1.90772,82900001.0
2005-01-03 09:29:00,1.90807,1.90836,1.90807,1.90831,113600000.0
2005-01-03 09:30:00,1.90863,1.90932,1.90855,1.90932,56400000.0
2005-01-03 09:31:00,1.90938,1.90938,1.90913,1.90918,115300001.0
2005-01-03 09:32:00,1.90912,1.90912,1.9085,1.9085,54600001.0
2005-01-03 09:33:00,1.9086,1.90877,1.9085,1.90869,91200000.0
2005-01-03 09:34:00,1.90895,1.909,1.90872,1.90872,72700001.0
2005-01-03 09:35:00,1.90867,1.90905,1.90866,1.90903,70100000.0
2005-01-03 09:36:00,1.90898,1.90957,1.90898,1.90955,61100000.0
2005-01-03 09:37:00,1.90938,1.90938,1.90875,1.90875,67200000.0
2005-01-03 09:38:00,1.90898,1.90898,1.90866,1.90875,63600002.0
2005-01-03 09:39:00,1.90886,1.90909,1.90879,1.90885,59800000.0
2005-01-03 09:40:00,1.90937,1.90948,1.90891,1.90934,117199999.0
2005-01-03 09:41:00,1.90937,1.90959,1.90937,1.90945,131599999.0
2005-01-03 09:42:00,1.90963,1.91015,1.90962,1.91015,70200000.0
2005-01-03 09:43:00,1.91023,1.91023,1.90988,1.91017,87900001.0
2005-01-03 09:44:00,1.91029,1.91029,1.90995,1.91002,54300000.0
2005-01-03 09:45:00,1.90972,1.90972,1.90899,1.90931,55100000.0
2005-01-03 09:46:00,1.90981,1.90981,1.90939,1.90941,74600000.0
2005-01-03 09:47:00,1.90942,1.90956,1.90888,1.90888,60800000.0
2005-01-03 09:48:00,1.90943,1.91003,1.90919,1.91,96700001.0
2005-01-03 09:49:00,1.91043,1.91084,1.91024,1.91084,65800000.0
2005-01-03 09:50:00,1.91077,1.91077,1.91014,1.91024,38800000.0
2005-01-03 09:51:00,1.91038,1.91038,1.90999,1.90999,56100000.0
2005-01-03 09:52:00,1.90982,1.90982,1.90929,1.90931,36999999.0
2005-01-03 09:53:00,1.90962,1.90963,1.90938,1.90939,94699999.0
2005-01-03 09:54:00,1.90966,1.90997,1.90961,1.90997,99800001.0
2005-01-03 09:55:00,1.91025,1.91082,1.91025,1.91062,52399999.0
2005-01-03 09:56:00,1.91095,1.911,1.91044,1.9107,49200000.0
2005-01-03 09:57:00,1.91045,1.91108,1.91032,1.91101,104100000.0
2005-01-03 09:58:00,1.91097,1.91097,1.91028,1.91034,46800000.0
2005-01-03 09:59:00,1.91063,1.91145,1.91063,1.91145,57100000.0
2005-01-03 10:00:00,1.91133,1.91207,1.91125,1.91128,102499999.0
2005-01-03 10:01:00,1.91224,1.91239,1.91162,1.91201,66599999.0
2005-01-03 10:02:00,1.9127,1.91326,1.9123,1.91326,71700000.0
2005-01-03 10:03:00,1.91347,1.91347,1.91246,1.91278,55100000.0
2005-01-03 10:04:00,1.91315,1.91353,1.91312,1.9134,44800000.0
2005-01-03 10:05:00,1.91345,1.91347,1.913,1.913,65699999.0
2005-01-03 10:06:00,1.9129,1.91296,1.91199,1.91199,48400000.0
2005-01-03 10:07:00,1.91255,1.91329,1.91255,1.91329,65500000.0
2005-01-03 10:08:00,1.91337,1.91373,1.91305,1.91373,69100000.0
2005-01-03 10:09:00,1.91391,1.91391,1.91365,1.91384,43999999.0
2005-01-03 10:10:00,1.91376,1.914,1.91292,1.91292,80999998.0
2005-01-03 10:11:00,1.91288,1.91288,1.9124,1.91242,57000000.0
2005-01-03 10:12:00,1.91242,1.91247,1.91212,1.91212,36499999.0
2005-01-03 10:13:00,1.91197,1.91197,1.91166,1.91176,123500001.0
2005-01-03 10:14:00,1.91192,1.91192,1.91134,1.91134,42100000.0
2005-01-03 10:15:00,1.9112,1.91148,1.91107,1.91148,106600000.0
2005-01-03 10:16:00,1.91162,1.91169,1.91158,1.91158,54900000.0
2005-01-03 10:17:00,1.91153,1.91153,1.91104,1.91104,22100000.0
2005-01-03 10:18:00,1.9112,1.91145,1.9112,1.91145,87899997.0
2005-01-03 10:19:00,1.91153,1.91172,1.91153,1.91171,35600001.0
2005-01-03 10:20:00,1.91169,1.91208,1.91153,1.9118,81100000.0
2005-01-03 10:21:00,1.91252,1.91254,1.91231,1.91238,162300000.0
2005-01-03 10:22:00,1.91212,1.91212,1.91135,1.91139,35900000.0
2005-01-03 10:23:00,1.91127,1.91137,1.91104,1.91104,112499998.0
2005-01-03 10:24:00,1.91122,1.91176,1.9111,1.91176,52800000.0
2005-01-03 10:25:00,1.9118,1.9118,1.91134,1.91152,64100000.0
2005-01-03 10:26:00,1.91142,1.91142,1.9111,1.91115,68100001.0
2005-01-03 10:27:00,1.91107,1.91117,1.91107,1.91117,52300000.0
2005-01-03 10:28:00,1.91114,1.91122,1.91114,1.91118,28000000.0
2005-01-03 10:29:00,1.91117,1.91133,1.91117,1.91124,86399999.0
2005-01-03 10:30:00,1.91126,1.91149,1.91125,1.91149,33000000.0
2005-01-03 10:31:00,1.91154,1.91161,1.91148,1.91154,81599998.0
2005-01-03 10:32:00,1.91138,1.91138,1.91109,1.91109,66999999.0
2005-01-03 10:33:00,1.91113,1.91113,1.91107,1.91107,26600000.0
2005-01-03 10:34:00,1.91087,1.91105,1.91087,1.91103,94100000.0
2005-01-03 10:35:00,1.91107,1.91111,1.91107,1.91108,38300000.0
2005-01-03 10:36:00,1.91119,1.91134,1.91114,1.91132,57599999.0
2005-01-03 10:37:00,1.91148,1.91148,1.91134,1.91145,68100000.0
2005-01-03 10:38:00,1.91153,1.91153,1.91135,1.91147,45200000.0
2005-01-03 10:39:00,1.91135,1.91135,1.9111,1.9111,36800000.0
2005-01-03 10:40:00,1.91135,1.91145,1.91118,1.91121,54500000.0
2005-01-03 10:41:00,1.91146,1.91146,1.91109,1.91109,32300000.0
2005-01-03 10:42:00,1.91126,1.91188,1.91126,1.91188,56300000.0
2005-01-03 10:43:00,1.91187,1.91201,1.9118,1.9118,58400000.0
2005-01-03 10:44:00,1.91187,1.91209,1.91187,1.91193,73899998.0
2005-01-03 10:45:00,1.91208,1.91232,1.91208,1.91228,55800001.0
2005-01-03 10:46:00,1.91213,1.91217,1.91203,1.91203,26300000.0
2005-01-03 10:47:00,1.91196,1.91203,1.9119,1.91199,73100001.0
2005-01-03 10:48:00,1.91198,1.91229,1.91198,1.91206,74400001.0
2005-01-03 10:49:00,1.91198,1.91237,1.91197,1.91234,76600001.0
2005-01-03 10:50:00,1.91232,1.91233,1.91214,1.91227,109900000.0
2005-01-03 10:51:00,1.91242,1.91242,1.91188,1.91188,31000000.0
2005-01-03 10:52:00,1.91201,1.91207,1.9118,1.9118,37600000.0
2005-01-03 10:53:00,1.91188,1.91244,1.91187,1.9123,52600000.0
2005-01-03 10:54:00,1.91238,1.9125,1.91221,1.91235,46900000.0
2005-01-03 10:55:00,1.91247,1.91247,1.91233,1.91238,27300000.0
2005-01-03 10:56:00,1.91238,1.91259,1.91236,1.91237,131199999.0
2005-01-03 10:57:00,1.9126,1.9126,1.91246,1.91254,48000000.0
2005-01-03 10:58:00,1.91253,1.91253,1.91235,1.9124,69799999.0
2005-01-03 10:59:00,1.91249,1.9126,1.9123,1.9123,99600000.0
2005-01-03 11:00:00,1.91237,1.91237,1.91177,1.91177,87600001.0
2005-01-03 11:01:00,1.91175,1.91181,1.91082,1.91088,34000000.0
2005-01-03 11:02:00,1.91107,1.91107,1.91075,1.91075,46600000.0
2005-01-03 11:03:00,1.9108,1.91099,1.91075,1.91097,51500000.0
2005-01-03 11:04:00,1.9108,1.9108,1.91034,1.91035,31200001.0
2005-01-03 11:05:00,1.91042,1.9106,1.91041,1.91041,52900000.0
2005-01-03 11:06:00,1.91056,1.91059,1.91029,1.91029,80000000.0
2005-01-03 11:07:00,1.91039,1.91097,1.91039,1.91094,42000000.0
2005-01-03 11:08:00,1.91051,1.91087,1.91051,1.91079,98400002.0
2005-01-03 11:09:00,1.91087,1.91087,1.9105,1.9105,109900002.0
2005-01-03 11:10:00,1.91063,1.91075,1.9106,1.9106,50500000.0
2005-01-03 11:11:00,1.91058,1.91058,1.91038,1.9104,47600000.0
2005-01-03 11:12:00,1.91047,1.91056,1.91029,1.91031,106300000.0
2005-01-03 11:13:00,1.91075,1.91131,1.91075,1.91121,60700001.0
2005-01-03 11:14:00,1.91129,1.91141,1.91104,1.91141,109300000.0
2005-01-03 11:15:00,1.91162,1.91163,1.911,1.91151,69499999.0
2005-01-03 11:16:00,1.91145,1.91164,1.91118,1.9116,33200000.0
2005-01-03 11:17:00,1.91179,1.91187,1.91163,1.91166,178300003.0
2005-01-03 11:18:00,1.91168,1.9118,1.91163,1.9118,115699997.0
2005-01-03 11:19:00,1.91183,1.91192,1.91165,1.91165,55500000.0
2005-01-03 11:20:00,1.91195,1.91221,1.91192,1.91221,78699999.0
2005-01-03 11:21:00,1.91215,1.91215,1.91165,1.91171,38000000.0
2005-01-03 11:22:00,1.91168,1.91168,1.91123,1.91123,84300000.0
2005-01-03 11:23:00,1.91136,1.91194,1.91117,1.91186,85400000.0
2005-01-03 11:24:00,1.91205,1.91252,1.91188,1.9125,85299999.0
2005-01-03 11:25:00,1.91247,1.91269,1.91247,1.91254,60599999.0
2005-01-03 11:26:00,1.91296,1.91324,1.91279,1.91286,87200000.0
2005-01-03 11:27:00,1.91343,1.91394,1.91322,1.91387,24400000.0
2005-01-03 11:28:00,1.91388,1.91489,1.91388,1.91489,26100000.0
2005-01-03 11:29:00,1.9151,1.91525,1.91464,1.91509,142400001.0
2005-01-03 11:30:00,1.91519,1.91532,1.91496,1.9152,74000002.0
2005-01-03 11:31:00,1.91532,1.91539,1.91483,1.91483,55700000.0
2005-01-03 11:32:00,1.91458,1.91458,1.91355,1.91366,70100000.0
2005-01-03 11:33:00,1.91387,1.91387,1.91362,1.91373,67400000.0
2005-01-03 11:34:00,1.9138,1.9138,1.91333,1.91338,80000000.0
2005-01-03 11:35:00,1.91338,1.91435,1.91338,1.91402,72000000.0
2005-01-03 11:36:00,1.9141,1.9141,1.91369,1.91398,49800001.0
2005-01-03 11:37:00,1.91417,1.91417,1.91384,1.9139,69600000.0
2005-01-03 11:38:00,1.91397,1.91397,1.91337,1.91337,41600000.0
2005-01-03 11:39:00,1.91342,1.91342,1.91288,1.91289,43699999.0
2005-01-03 11:40:00,1.91259,1.91259,1.91165,1.91185,68900000.0
2005-01-03 11:41:00,1.9118,1.9118,1.91154,1.91155,56300000.0
2005-01-03 11:42:00,1.91175,1.91183,1.91152,1.91177,119099999.0
2005-01-03 11:43:00,1.91193,1.91193,1.91161,1.91161,64000002.0
2005-01-03 11:44:00,1.91152,1.9117,1.91145,1.91163,50700001.0
2005-01-03 11:45:00,1.91178,1.91197,1.91165,1.91191,76200000.0
2005-01-03 11:46:00,1.91222,1.91231,1.9121,1.91227,79500000.0
2005-01-03 11:47:00,1.91231,1.91231,1.91162,1.91187,106300002.0
2005-01-03 11:48:00,1.91197,1.91197,1.91182,1.91196,123399999.0
2005-01-03 11:49:00,1.91188,1.91189,1.91185,1.91188,46900000.0
2005-01-03 11:50:00,1.91189,1.91194,1.91183,1.91188,102400000.0
2005-01-03 11:51:00,1.91178,1.91178,1.91153,1.91159,93499999.0
2005-01-03 11:52:00,1.91165,1.91178,1.91164,1.91167,49500000.0
2005-01-03 11:53:00,1.91165,1.91176,1.91165,1.91175,37100000.0
2005-01-03 11:54:00,1.91178,1.91179,1.91166,1.91172,112599999.0
2005-01-03 11:55:00,1.9118,1.91184,1.9118,1.91182,20900000.0
2005-01-03 11:56:00,1.91187,1.91207,1.91187,1.91205,45900000.0
2005-01-03 11:57:00,1.91205,1.91205,1.9118,1.91203,186200000.0
2005-01-03 11:58:00,1.91191,1.91192,1.9117,1.9117,46100000.0
2005-01-03 11:59:00,1.91183,1.91191,1.91171,1.9119,76600000.0
2005-01-03 12:00:00,1.91195,1.91206,1.91179,1.91198,87999999.0
2005-01-03 12:01:00,1.91198,1.91208,1.91154,1.91154,116199999.0
2005-01-03 12:02:00,1.91143,1.91154,1.9113,1.91135,66899999.0
2005-01-03 12:03:00,1.91136,1.91147,1.91131,1.91131,101700000.0
2005-01-03 12:04:00,1.9114,1.91143,1.91085,1.91085,80000000.0
2005-01-03 12:05:00,1.91107,1.9111,1.91089,1.91103,60499999.0
2005-01-03 12:06:00,1.9112,1.91122,1.91105,1.91115,49500000.0
2005-01-03 12:07:00,1.9114,1.91143,1.91103,1.91103,51000000.0
2005-01-03 12:08:00,1.91112,1.91114,1.91092,1.91092,72800000.0
2005-01-03 12:09:00,1.91102,1.91146,1.91102,1.91146,29900000.0
2005-01-03 12:10:00,1.9114,1.9114,1.91126,1.91133,23100000.0
2005-01-03 12:11:00,1.91145,1.91156,1.91137,1.91138,76200003.0
2005-01-03 12:12:00,1.91159,1.91159,1.91136,1.91149,101000003.0
2005-01-03 12:13:00,1.91153,1.91157,1.91153,1.91157,64200001.0
2005-01-03 12:14:00,1.91157,1.91157,1.91137,1.91137,21500000.0
2005-01-03 12:15:00,1.91158,1.91158,1.91139,1.9115,48099999.0
2005-01-03 12:16:00,1.91152,1.91152,1.91138,1.91147,32000000.0
2005-01-03 12:17:00,1.91148,1.91148,1.91137,1.91143,53799999.0
2005-01-03 12:18:00,1.91142,1.91148,1.91125,1.91125,47399999.0
2005-01-03 12:19:00,1.91131,1.91148,1.91127,1.91127,85000001.0
2005-01-03 12:20:00,1.91137,1.91142,1.91132,1.91137,48900000.0
2005-01-03 12:21:00,1.91127,1.91128,1.91108,1.91112,71199999.0
2005-01-03 12:22:00,1.91105,1.9113,1.91105,1.9113,28300000.0
2005-01-03 12:23:00,1.91137,1.91141,1.91132,1.91132,55099999.0
2005-01-03 12:24:00,1.91162,1.91164,1.91147,1.91154,57399999.0
2005-01-03 12:25:00,1.9116,1.9116,1.91137,1.91141,133000000.0
2005-01-03 12:26:00,1.91143,1.91154,1.91133,1.91154,78200000.0
2005-01-03 12:27:00,1.91149,1.91149,1.91146,1.91146,7300000.0
2005-01-03 12:28:00,1.9114,1.9114,1.91093,1.91093,86399998.0
2005-01-03 12:29:00,1.911,1.911,1.91044,1.91044,44600000.0
2005-01-03 12:30:00,1.91071,1.91071,1.9104,1.91043,89400001.0
2005-01-03 12:31:00,1.9105,1.9107,1.91038,1.9107,50800000.0
2005-01-03 12:32:00,1.91084,1.91117,1.91084,1.91102,44400000.0
2005-01-03 12:33:00,1.91103,1.91127,1.91093,1.91126,29300000.0
2005-01-03 12:34:00,1.91132,1.91132,1.91128,1.91128,11100000.0
2005-01-03 12:35:00,1.91136,1.91136,1.91108,1.9111,24300000.0
2005-01-03 12:36:00,1.91122,1.91122,1.91104,1.91108,66100001.0
2005-01-03 12:37:00,1.91113,1.91113,1.91108,1.91109,66200000.0
2005-01-03 12:38:00,1.91102,1.91108,1.91093,1.911,89700001.0
2005-01-03 12:39:00,1.91093,1.91116,1.91092,1.91092,44999999.0
2005-01-03 12:40:00,1.91108,1.91108,1.91083,1.91092,64000000.0
2005-01-03 12:41:00,1.91095,1.91125,1.91095,1.91118,58600001.0
2005-01-03 12:42:00,1.91118,1.91126,1.91097,1.91097,49200000.0
2005-01-03 12:43:00,1.91095,1.91114,1.91095,1.91101,72400000.0
2005-01-03 12:44:00,1.9112,1.91136,1.91108,1.9113,101700002.0
2005-01-03 12:45:00,1.91167,1.9117,1.91129,1.91129,53199999.0
2005-01-03 12:46:00,1.9113,1.9113,1.91103,1.91103,47600002.0
2005-01-03 12:47:00,1.91095,1.91095,1.91071,1.91085,26900000.0
2005-01-03 12:48:00,1.91091,1.91098,1.91075,1.91084,28200000.0
2005-01-03 12:49:00,1.91085,1.911,1.91085,1.91094,59800001.0
2005-01-03 12:50:00,1.91075,1.91075,1.9103,1.91038,57700000.0
2005-01-03 12:51:00,1.91022,1.91022,1.90998,1.90998,51500000.0
2005-01-03 12:52:00,1.90989,1.91001,1.90973,1.90973,62400000.0
2005-01-03 12:53:00,1.90945,1.90965,1.90908,1.90939,84799999.0
2005-01-03 12:54:00,1.90915,1.90929,1.90875,1.90887,61100000.0
2005-01-03 12:55:00,1.90868,1.90868,1.90795,1.90812,39200000.0
2005-01-03 12:56:00,1.90815,1.90815,1.90793,1.90793,45300001.0
2005-01-03 12:57:00,1.90802,1.90813,1.90801,1.90813,114600000.0
2005-01-03 12:58:00,1.90827,1.9083,1.90806,1.90812,16400000.0
2005-01-03 12:59:00,1.90793,1.90837,1.90793,1.90831,60700000.0
2005-01-03 13:00:00,1.90827,1.90843,1.90801,1.90801,87499998.0
2005-01-03 13:01:00,1.90793,1.90796,1.9077,1.9077,90500000.0
2005-01-03 13:02:00,1.90757,1.9076,1.90747,1.90747,32900000.0
2005-01-03 13:03:00,1.90748,1.90758,1.90745,1.90748,40000000.0
2005-01-03 13:04:00,1.90745,1.90754,1.90745,1.90753,55999999.0
2005-01-03 13:05:00,1.90751,1.90758,1.90749,1.90749,94499999.0
2005-01-03 13:06:00,1.90757,1.90762,1.90745,1.90747,29500000.0
2005-01-03 13:07:00,1.90758,1.90778,1.90753,1.90753,149300001.0
2005-01-03 13:08:00,1.9077,1.9077,1.90748,1.90766,90799999.0
2005-01-03 13:09:00,1.90762,1.9077,1.90755,1.90757,91900001.0
2005-01-03 13:10:00,1.90787,1.90795,1.90773,1.90795,82799999.0
2005-01-03 13:11:00,1.90802,1.90809,1.90799,1.908,61300000.0
2005-01-03 13:12:00,1.90795,1.90795,1.9077,1.90775,110899997.0
2005-01-03 13:13:00,1.90763,1.90788,1.90763,1.9078,83900001.0
2005-01-03 13:14:00,1.9078,1.9079,1.90768,1.90768,65900000.0
2005-01-03 13:15:00,1.9077,1.90779,1.90767,1.90771,55800000.0
2005-01-03 13:16:00,1.90772,1.90774,1.90745,1.90745,20400000.0
2005-01-03 13:17:00,1.90752,1.90759,1.9074,1.90755,16700000.0
2005-01-03 13:18:00,1.90752,1.90752,1.90722,1.90722,59100000.0
2005-01-03 13:19:00,1.90746,1.90746,1.90735,1.90745,99900002.0
2005-01-03 13:20:00,1.90741,1.90749,1.9073,1.90734,73700000.0
2005-01-03 13:21:00,1.90742,1.90747,1.90726,1.90726,64300000.0
2005-01-03 13:22:00,1.9075,1.90757,1.90747,1.90755,63100001.0
2005-01-03 13:23:00,1.90751,1.90761,1.90751,1.90759,64100001.0
2005-01-03 13:24:00,1.90754,1.90757,1.90748,1.90748,73500000.0
2005-01-03 13:25:00,1.90777,1.90782,1.90771,1.90771,17100000.0
2005-01-03 13:26:00,1.9077,1.90785,1.90767,1.90767,69699999.0
2005-01-03 13:27:00,1.90795,1.90801,1.90789,1.90794,54600001.0
2005-01-03 13:28:00,1.90787,1.90787,1.90761,1.90761,61200000.0
2005-01-03 13:29:00,1.90774,1.90783,1.9076,1.90765,107900000.0
2005-01-03 13:30:00,1.90757,1.90761,1.90742,1.90742,94000000.0
2005-01-03 13:31:00,1.90747,1.90747,1.90734,1.90734,67200001.0
2005-01-03 13:32:00,1.90735,1.90735,1.90733,1.90733,40600000.0
2005-01-03 13:33:00,1.90732,1.90733,1.90725,1.90727,60600001.0
2005-01-03 13:34:00,1.90725,1.90737,1.90724,1.90729,48500000.0
2005-01-03 13:35:00,1.90732,1.90737,1.90724,1.90724,60100000.0
2005-01-03 13:36:00,1.90732,1.9076,1.90731,1.90747,76600000.0
2005-01-03 13:37:00,1.90765,1.90765,1.90732,1.90732,37600000.0
2005-01-03 13:38:00,1.90743,1.9076,1.90743,1.9075,72800000.0
2005-01-03 13:39:00,1.90751,1.90758,1.9075,1.9075,41400000.0
2005-01-03 13:40:00,1.9077,1.9077,1.9075,1.90762,96399999.0
2005-01-03 13:41:00,1.90765,1.90768,1.90755,1.90755,88500002.0
2005-01-03 13:42:00,1.90755,1.90767,1.90755,1.90765,80400001.0
2005-01-03 13:43:00,1.90757,1.90757,1.90697,1.90713,35900000.0
2005-01-03 13:44:00,1.90726,1.90733,1.90716,1.90733,52200001.0
2005-01-03 13:45:00,1.90732,1.90738,1.90727,1.90732,36900000.0
2005-01-03 13:46:00,1.90725,1.90725,1.90704,1.90704,51500001.0
2005-01-03 13:47:00,1.90696,1.90697,1.9067,1.9067,42600001.0
2005-01-03 13:48:00,1.9069,1.90698,1.90678,1.90687,77000001.0
2005-01-03 13:49:00,1.90688,1.90692,1.90675,1.90687,111599999.0
2005-01-03 13:50:00,1.9069,1.90691,1.90685,1.90685,25300000.0
2005-01-03 13:51:00,1.90692,1.90701,1.90684,1.90684,16800000.0
2005-01-03 13:52:00,1.90687,1.90699,1.90684,1.90684,56199999.0
2005-01-03 13:53:00,1.90664,1.90664,1.90635,1.90635,20800000.0
2005-01-03 13:54:00,1.90615,1.90615,1.90584,1.90584,35300001.0
2005-01-03 13:55:00,1.9059,1.90602,1.90584,1.90597,60699999.0
2005-01-03 13:56:00,1.90623,1.90627,1.9061,1.90622,49500000.0
2005-01-03 13:57:00,1.90622,1.90629,1.90616,1.90624,65100000.0
2005-01-03 13:58:00,1.90623,1.90644,1.90622,1.90633,70900000.0
2005-01-03 13:59:00,1.90648,1.90678,1.90648,1.90678,50100001.0
2005-01-03 14:00:00,1.9068,1.90691,1.90667,1.90691,65299999.0
2005-01-03 14:01:00,1.907,1.907,1.90685,1.90689,55600001.0
2005-01-03 14:02:00,1.90687,1.90687,1.90673,1.90673,74100000.0
2005-01-03 14:03:00,1.90669,1.90669,1.90616,1.90616,36899999.0
2005-01-03 14:04:00,1.9064,1.90667,1.9064,1.90658,71300002.0
2005-01-03 14:05:00,1.90662,1.9067,1.9066,1.9066,71000001.0
2005-01-03 14:06:00,1.90643,1.9065,1.90627,1.90627,90400000.0
2005-01-03 14:07:00,1.9065,1.90663,1.9065,1.90662,80600000.0
2005-01-03 14:08:00,1.90693,1.90718,1.90684,1.90711,30300000.0
2005-01-03 14:09:00,1.90715,1.90721,1.90703,1.90703,57400000.0
2005-01-03 14:10:00,1.90728,1.90741,1.90718,1.90718,83399999.0
2005-01-03 14:11:00,1.90732,1.90825,1.90721,1.90819,44500000.0
2005-01-03 14:12:00,1.90805,1.90805,1.90776,1.90785,65500000.0
2005-01-03 14:13:00,1.90799,1.90804,1.90792,1.90793,79100001.0
2005-01-03 14:14:00,1.90795,1.90828,1.90795,1.90824,54000000.0
2005-01-03 14:15:00,1.90797,1.90797,1.9073,1.90795,41299999.0
2005-01-03 14:16:00,1.90811,1.90815,1.90805,1.9081,90000000.0
2005-01-03 14:17:00,1.90834,1.90834,1.90817,1.90817,51100000.0
2005-01-03 14:18:00,1.90845,1.90856,1.90826,1.90835,81200001.0
2005-01-03 14:19:00,1.90851,1.90881,1.90851,1.90881,113500001.0
2005-01-03 14:20:00,1.90877,1.90889,1.90877,1.90887,39100000.0
2005-01-03 14:21:00,1.9088,1.90887,1.90865,1.9088,95800002.0
2005-01-03 14:22:00,1.90887,1.90904,1.90887,1.90893,108200002.0
2005-01-03 14:23:00,1.90904,1.90919,1.90902,1.90902,109200001.0
2005-01-03 14:24:00,1.90884,1.90884,1.90849,1.90853,87300001.0
2005-01-03 14:25:00,1.90859,1.90867,1.90857,1.90858,110999996.0
2005-01-03 14:26:00,1.90851,1.90851,1.90789,1.90798,55300000.0
2005-01-03 14:27:00,1.9079,1.90792,1.9078,1.9078,48100000.0
2005-01-03 14:28:00,1.90773,1.90801,1.90773,1.90796,58200000.0
2005-01-03 14:29:00,1.90789,1.90791,1.90757,1.90757,74400000.0
2005-01-03 14:30:00,1.90753,1.90766,1.90743,1.90755,33700000.0
2005-01-03 14:31:00,1.90759,1.90777,1.90759,1.90762,22300000.0
2005-01-03 14:32:00,1.90733,1.90733,1.90712,1.90712,4800000.0
2005-01-03 14:33:00,1.90695,1.90714,1.90692,1.90699,20500000.0
2005-01-03 14:34:00,1.90714,1.90719,1.90705,1.9071,69600001.0
2005-01-03 14:35:00,1.90712,1.90721,1.90701,1.90716,47900000.0
2005-01-03 14:36:00,1.90748,1.90769,1.90731,1.90755,52400000.0
2005-01-03 14:37:00,1.90761,1.90761,1.90709,1.90735,93800000.0
2005-01-03 14:38:00,1.90771,1.90771,1.90717,1.90717,83899998.0
2005-01-03 14:39:00,1.90713,1.9072,1.90698,1.90698,56100000.0
2005-01-03 14:40:00,1.90695,1.90695,1.90671,1.90695,48700000.0
2005-01-03 14:41:00,1.90711,1.9072,1.90707,1.90719,68499999.0
2005-01-03 14:42:00,1.90728,1.90739,1.90722,1.90725,100600002.0
2005-01-03 14:43:00,1.90736,1.90736,1.90722,1.9073,78500000.0
2005-01-03 14:44:00,1.90745,1.90745,1.90735,1.90745,36900000.0
2005-01-03 14:45:00,1.90749,1.90751,1.90744,1.9075,38370001.0
2005-01-03 14:46:00,1.9076,1.90787,1.9076,1.90786,60900000.0
2005-01-03 14:47:00,1.9079,1.90807,1.90752,1.90796,86499999.0
2005-01-03 14:48:00,1.908,1.908,1.90781,1.90781,21800000.0
2005-01-03 14:49:00,1.90799,1.90799,1.90791,1.90791,12900000.0
2005-01-03 14:50:00,1.90802,1.90832,1.90796,1.90822,51199999.0
2005-01-03 14:51:00,1.90823,1.90832,1.90813,1.90829,46000000.0
2005-01-03 14:52:00,1.90847,1.90851,1.90812,1.90823,69400000.0
2005-01-03 14:53:00,1.90863,1.90863,1.9085,1.90857,39800000.0
2005-01-03 14:54:00,1.90863,1.90885,1.90856,1.90866,63400001.0
2005-01-03 14:55:00,1.90903,1.90946,1.90902,1.90946,81500000.0
2005-01-03 14:56:00,1.90973,1.9099,1.90967,1.90987,70899997.0
2005-01-03 14:57:00,1.9099,1.9099,1.90965,1.90965,63800000.0
2005-01-03 14:58:00,1.90972,1.9098,1.90969,1.90969,76299999.0
2005-01-03 14:59:00,1.90956,1.90977,1.90956,1.90971,22400000.0
2005-01-03 15:00:00,1.90978,1.91008,1.90978,1.91006,101900000.0
2005-01-03 15:01:00,1.9101,1.9103,1.90996,1.91023,65000001.0
2005-01-03 15:02:00,1.91045,1.91045,1.91023,1.91029,95700000.0
2005-01-03 15:03:00,1.91065,1.91087,1.91051,1.91062,92499999.0
2005-01-03 15:04:00,1.91087,1.91087,1.9107,1.9107,34400000.0
2005-01-03 15:05:00,1.91068,1.91068,1.91036,1.91044,77400000.0
2005-01-03 15:06:00,1.91042,1.91042,1.90984,1.90984,104299999.0
2005-01-03 15:07:00,1.90992,1.90996,1.90957,1.90964,64599999.0
2005-01-03 15:08:00,1.90962,1.90962,1.90945,1.90952,24300000.0
2005-01-03 15:09:00,1.90953,1.90957,1.90941,1.90955,83100000.0
2005-01-03 15:10:00,1.90957,1.90957,1.90928,1.9093,72500000.0
2005-01-03 15:11:00,1.9093,1.90946,1.90917,1.90917,127400003.0
2005-01-03 15:12:00,1.90922,1.90929,1.90901,1.90903,69099999.0
2005-01-03 15:13:00,1.90898,1.90905,1.90884,1.90898,36800000.0
2005-01-03 15:14:00,1.90918,1.90922,1.9091,1.90919,89999998.0
2005-01-03 15:15:00,1.90927,1.90963,1.90912,1.90963,76799999.0
2005-01-03 15:16:00,1.90963,1.90963,1.90927,1.90935,42000000.0
2005-01-03 15:17:00,1.9095,1.90969,1.90939,1.90966,100700001.0
2005-01-03 15:18:00,1.90968,1.90968,1.90944,1.90944,108599999.0
2005-01-03 15:19:00,1.90955,1.90987,1.9094,1.90973,162099997.0
2005-01-03 15:20:00,1.90988,1.9107,1.90988,1.91067,50000000.0
2005-01-03 15:21:00,1.91055,1.91055,1.9101,1.91013,37199999.0
2005-01-03 15:22:00,1.91017,1.91017,1.90935,1.90948,125400001.0
2005-01-03 15:23:00,1.9095,1.90952,1.90943,1.90951,101900001.0
2005-01-03 15:24:00,1.90956,1.90956,1.90898,1.90902,110299998.0
2005-01-03 15:25:00,1.90922,1.90942,1.90922,1.9093,117300001.0
2005-01-03 15:26:00,1.9094,1.9094,1.9092,1.9092,87400001.0
2005-01-03 15:27:00,1.90939,1.90939,1.90897,1.90897,36250000.0
2005-01-03 15:28:00,1.9091,1.90947,1.9091,1.90936,56600001.0
2005-01-03 15:29:00,1.90937,1.90937,1.90903,1.90915,47300000.0
2005-01-03 15:30:00,1.9094,1.90956,1.90937,1.90939,96099999.0
2005-01-03 15:31:00,1.90942,1.90942,1.90925,1.90933,42770000.0
2005-01-03 15:32:00,1.90934,1.90945,1.90934,1.90937,70499999.0
2005-01-03 15:33:00,1.9096,1.90987,1.90943,1.90954,91600001.0
2005-01-03 15:34:00,1.90977,1.91008,1.90973,1.91008,71199998.0
2005-01-03 15:35:00,1.91021,1.9103,1.91004,1.91021,74200001.0
2005-01-03 15:36:00,1.90989,1.90989,1.90893,1.90893,39300000.0
2005-01-03 15:37:00,1.90889,1.90889,1.90839,1.90839,67199998.0
2005-01-03 15:38:00,1.90844,1.90867,1.9084,1.90857,56799999.0
2005-01-03 15:39:00,1.90833,1.90833,1.90732,1.90737,55800001.0
2005-01-03 15:40:00,1.90745,1.90811,1.90742,1.90802,94399998.0
2005-01-03 15:41:00,1.90798,1.90863,1.90797,1.90847,61700000.0
2005-01-03 15:42:00,1.9087,1.90893,1.90815,1.90865,98599999.0
2005-01-03 15:43:00,1.9086,1.9086,1.90802,1.90802,11900000.0
2005-01-03 15:44:00,1.908,1.908,1.9078,1.90787,39300000.0
2005-01-03 15:45:00,1.90796,1.90839,1.90786,1.90786,43500000.0
2005-01-03 15:46:00,1.90772,1.90772,1.90741,1.90741,41200000.0
2005-01-03 15:47:00,1.90759,1.90775,1.9074,1.9074,83100000.0
2005-01-03 15:48:00,1.90735,1.90743,1.90719,1.90722,56100000.0
2005-01-03 15:49:00,1.90716,1.90716,1.90688,1.90712,58750000.0
2005-01-03 15:50:00,1.90705,1.9074,1.90701,1.9071,67499999.0
2005-01-03 15:51:00,1.90675,1.90686,1.90663,1.90676,69050001.0
2005-01-03 15:52:00,1.90667,1.90674,1.90613,1.90613,71900000.0
2005-01-03 15:53:00,1.90613,1.90629,1.906,1.90618,84499999.0
2005-01-03 15:54:00,1.90628,1.90652,1.90628,1.90644,72400000.0
2005-01-03 15:55:00,1.90664,1.9068,1.90652,1.90652,96700000.0
2005-01-03 15:56:00,1.90638,1.90638,1.90624,1.90624,72299999.0
2005-01-03 15:57:00,1.90638,1.90663,1.90638,1.90656,73200000.0
2005-01-03 15:58:00,1.90656,1.90675,1.90654,1.9067,62900000.0
2005-01-03 15:59:00,1.90676,1.90706,1.90676,1.90706,35500000.0
2005-01-03 16:00:00,1.90708,1.90709,1.90642,1.90642,49300000.0
2005-01-03 16:01:00,1.90638,1.90638,1.90569,1.9057,145599999.0
2005-01-03 16:02:00,1.90573,1.90603,1.90564,1.90579,98800002.0
2005-01-03 16:03:00,1.90575,1.90582,1.90568,1.90572,100400000.0
2005-01-03 16:04:00,1.90563,1.90563,1.90466,1.90494,95100000.0
2005-01-03 16:05:00,1.90512,1.90512,1.90483,1.90493,87200000.0
2005-01-03 16:06:00,1.90487,1.9049,1.90422,1.9043,53600000.0
2005-01-03 16:07:00,1.90431,1.90448,1.90422,1.90424,55900000.0
2005-01-03 16:08:00,1.90418,1.90447,1.90405,1.9044,102399998.0
2005-01-03 16:09:00,1.90443,1.90443,1.90392,1.90392,111900002.0
2005-01-03 16:10:00,1.90385,1.90385,1.90309,1.90309,55100001.0
2005-01-03 16:11:00,1.90303,1.90334,1.90279,1.90334,49000000.0
2005-01-03 16:12:00,1.90345,1.90351,1.90317,1.90324,47800000.0
2005-01-03 16:13:00,1.90341,1.90341,1.90299,1.90338,99200001.0
2005-01-03 16:14:00,1.90357,1.90366,1.90334,1.90359,54200001.0
2005-01-03 16:15:00,1.90358,1.9037,1.90322,1.9037,31900000.0
2005-01-03 16:16:00,1.90381,1.90427,1.90381,1.90387,85099999.0
2005-01-03 16:17:00,1.90402,1.90409,1.90327,1.90401,35300000.0
2005-01-03 16:18:00,1.90442,1.90444,1.90411,1.90417,86100000.0
2005-01-03 16:19:00,1.90437,1.90438,1.9042,1.9042,45099999.0
2005-01-03 16:20:00,1.90433,1.90512,1.90423,1.90512,62899999.0
2005-01-03 16:21:00,1.90518,1.90518,1.90445,1.90445,70599998.0
2005-01-03 16:22:00,1.90438,1.90469,1.90436,1.90469,62900000.0
2005-01-03 16:23:00,1.90465,1.90472,1.90458,1.90468,46000000.0
2005-01-03 16:24:00,1.90483,1.90504,1.90483,1.90502,42600000.0
2005-01-03 16:25:00,1.90502,1.90502,1.90481,1.90486,41000000.0
2005-01-03 16:26:00,1.90478,1.90506,1.90478,1.90506,70200000.0
2005-01-03 16:27:00,1.9052,1.90525,1.90508,1.90518,42599999.0
2005-01-03 16:28:00,1.90506,1.90514,1.90506,1.90506,57200000.0
2005-01-03 16:29:00,1.9052,1.90532,1.905,1.905,76800000.0
2005-01-03 16:30:00,1.905,1.90515,1.90498,1.90499,36400000.0
2005-01-03 16:31:00,1.90518,1.90544,1.90518,1.90535,66399999.0
2005-01-03 16:32:00,1.90546,1.90599,1.90546,1.90596,69100000.0
2005-01-03 16:33:00,1.90602,1.90602,1.90573,1.90581,29600000.0
2005-01-03 16:34:00,1.90585,1.9061,1.90568,1.90606,120200000.0
2005-01-03 16:35:00,1.9059,1.906,1.9058,1.9058,75700000.0
2005-01-03 16:36:00,1.90583,1.90583,1.90544,1.90544,61200001.0
2005-01-03 16:37:00,1.90549,1.90565,1.90547,1.90565,37600000.0
2005-01-03 16:38:00,1.90563,1.90658,1.90563,1.90658,97699996.0
2005-01-03 16:39:00,1.9067,1.90716,1.9067,1.90715,26400000.0
2005-01-03 16:40:00,1.90725,1.90817,1.90725,1.90791,74700001.0
2005-01-03 16:41:00,1.90771,1.90813,1.90771,1.90791,102299999.0
2005-01-03 16:42:00,1.90792,1.90827,1.90792,1.90821,61299997.0
2005-01-03 16:43:00,1.90831,1.9084,1.90819,1.90832,86600000.0
2005-01-03 16:44:00,1.90829,1.90836,1.90796,1.90797,78200000.0
2005-01-03 16:45:00,1.90788,1.90788,1.90776,1.90784,44600000.0
2005-01-03 16:46:00,1.9079,1.90795,1.9078,1.90789,78199998.0
2005-01-03 16:47:00,1.90779,1.9079,1.90767,1.90786,75900000.0
2005-01-03 16:48:00,1.90773,1.90792,1.90761,1.90792,28100000.0
2005-01-03 16:49:00,1.90801,1.90801,1.90775,1.90792,92699999.0
2005-01-03 16:50:00,1.90783,1.90791,1.90769,1.90771,108900001.0
2005-01-03 16:51:00,1.90766,1.90766,1.9075,1.9075,70300002.0
2005-01-03 16:52:00,1.9074,1.9074,1.90714,1.90714,45500000.0
2005-01-03 16:53:00,1.90729,1.90738,1.90724,1.90731,56350000.0
2005-01-03 16:54:00,1.90739,1.90756,1.90735,1.90755,56600000.0
2005-01-03 16:55:00,1.90769,1.90769,1.90752,1.90764,58000000.0
2005-01-03 16:56:00,1.9078,1.90796,1.9077,1.90793,83899999.0
2005-01-03 16:57:00,1.90822,1.90822,1.90749,1.90808,59000000.0
2005-01-03 16:58:00,1.90795,1.90814,1.90778,1.9081,79400000.0
2005-01-03 16:59:00,1.90838,1.90845,1.90825,1.90834,42100000.0
2005-01-03 17:00:00,1.90805,1.90805,1.90686,1.90686,106700001.0
2005-01-03 17:01:00,1.90718,1.9085,1.90718,1.90845,60200000.0
2005-01-03 17:02:00,1.90845,1.90845,1.90789,1.90799,67600000.0
2005-01-03 17:03:00,1.90795,1.90834,1.90795,1.90828,56500000.0
2005-01-03 17:04:00,1.9085,1.90877,1.90846,1.90858,77600000.0
2005-01-03 17:05:00,1.90853,1.90853,1.90786,1.90796,16200000.0
2005-01-03 17:06:00,1.90817,1.90817,1.90775,1.90775,59400000.0
2005-01-03 17:07:00,1.90748,1.90757,1.90732,1.90732,48600000.0
2005-01-03 17:08:00,1.90745,1.90753,1.90721,1.90749,21300000.0
2005-01-03 17:09:00,1.90745,1.90745,1.9071,1.9071,47300001.0
2005-01-03 17:10:00,1.90715,1.90715,1.90696,1.90708,97300000.0
2005-01-03 17:11:00,1.9072,1.9072,1.90697,1.90701,115600001.0
2005-01-03 17:12:00,1.907,1.90746,1.90696,1.90743,68100000.0
2005-01-03 17:13:00,1.90737,1.90737,1.90704,1.90708,29500000.0
2005-01-03 17:14:00,1.9071,1.9071,1.90668,1.90675,66000001.0
2005-01-03 17:15:00,1.90708,1.90725,1.9067,1.9067,69000000.0
2005-01-03 17:16:00,1.90679,1.90755,1.90679,1.90755,37800000.0
2005-01-03 17:17:00,1.90742,1.9084,1.90725,1.9084,93099999.0
2005-01-03 17:18:00,1.90819,1.90819,1.9071,1.90736,97299998.0
2005-01-03 17:19:00,1.90749,1.90749,1.90677,1.90677,76300000.0
2005-01-03 17:20:00,1.90686,1.90727,1.90686,1.90722,102500000.0
2005-01-03 17:21:00,1.9073,1.90732,1.90704,1.90711,36200000.0
2005-01-03 17:22:00,1.907,1.90711,1.90695,1.907,102699999.0
2005-01-03 17:23:00,1.90715,1.90721,1.90702,1.90702,66399999.0
2005-01-03 17:24:00,1.90705,1.90707,1.90585,1.90585,54100000.0
2005-01-03 17:25:00,1.90568,1.90583,1.9055,1.90573,50999999.0
2005-01-03 17:26:00,1.90565,1.90565,1.90534,1.90539,86399999.0
2005-01-03 17:27:00,1.90551,1.90551,1.90525,1.90541,56299999.0
2005-01-03 17:28:00,1.90545,1.90545,1.90536,1.90539,29399999.0
2005-01-03 17:29:00,1.90555,1.90565,1.90554,1.9056,39100000.0
2005-01-03 17:30:00,1.90582,1.90597,1.90576,1.90597,99000000.0
2005-01-03 17:31:00,1.90595,1.90665,1.90586,1.9066,81300000.0
2005-01-03 17:32:00,1.90674,1.90674,1.90653,1.90653,47100000.0
2005-01-03 17:33:00,1.90646,1.90658,1.90633,1.90647,77100001.0
2005-01-03 17:34:00,1.90645,1.90685,1.90642,1.90642,145799998.0
2005-01-03 17:35:00,1.90628,1.90632,1.90607,1.90607,45800001.0
2005-01-03 17:36:00,1.90608,1.90608,1.90581,1.90593,54900000.0
2005-01-03 17:37:00,1.90595,1.90595,1.90584,1.9059,32200000.0
2005-01-03 17:38:00,1.90593,1.90595,1.90577,1.90577,25000000.0
2005-01-03 17:39:00,1.90595,1.90602,1.90579,1.90588,72100000.0
2005-01-03 17:40:00,1.90597,1.90604,1.90544,1.90544,90599998.0
2005-01-03 17:41:00,1.90547,1.90547,1.90532,1.90532,45700000.0
2005-01-03 17:42:00,1.90547,1.9055,1.90528,1.90542,59800000.0
2005-01-03 17:43:00,1.90543,1.90576,1.90539,1.90572,68700000.0
2005-01-03 17:44:00,1.90568,1.90568,1.9055,1.9055,15200000.0
2005-01-03 17:45:00,1.90549,1.90556,1.90533,1.90542,46699999.0
2005-01-03 17:46:00,1.90526,1.90526,1.90517,1.90524,57099999.0
2005-01-03 17:47:00,1.90521,1.90523,1.90503,1.90503,52599999.0
2005-01-03 17:48:00,1.90472,1.90472,1.90414,1.90421,35199999.0
2005-01-03 17:49:00,1.90442,1.90448,1.9044,1.90448,90799999.0
2005-01-03 17:50:00,1.90445,1.90458,1.90434,1.90434,101799999.0
2005-01-03 17:51:00,1.90442,1.90442,1.90397,1.90397,12300000.0
2005-01-03 17:52:00,1.90385,1.9042,1.90382,1.90413,39000000.0
2005-01-03 17:53:00,1.90412,1.90427,1.90395,1.90395,16700000.0
2005-01-03 17:54:00,1.90405,1.90526,1.90405,1.90524,61699999.0
2005-01-03 17:55:00,1.90547,1.90547,1.90487,1.90487,51700000.0
2005-01-03 17:56:00,1.90466,1.90466,1.90418,1.90418,13100000.0
2005-01-03 17:57:00,1.90388,1.90388,1.90359,1.90359,108799998.0
2005-01-03 17:58:00,1.90356,1.90356,1.90326,1.90326,30600000.0
2005-01-03 17:59:00,1.90312,1.90319,1.90277,1.90277,53300000.0
2005-01-03 18:00:00,1.90281,1.90281,1.90262,1.90262,46100000.0
2005-01-03 18:01:00,1.90289,1.90334,1.90262,1.90328,1076749998.0
2005-01-03 18:02:00,1.90347,1.90374,1.90336,1.90357,1056649995.0
2005-01-03 18:03:00,1.90372,1.90376,1.90331,1.90332,1305400001.0
2005-01-03 18:04:00,1.90356,1.90367,1.90347,1.90351,883900004.0
2005-01-03 18:05:00,1.90361,1.9041,1.90361,1.90406,1149100000.0
2005-01-03 18:06:00,1.90417,1.90424,1.90407,1.90409,1021399996.0
2005-01-03 18:07:00,1.9042,1.90495,1.90417,1.90459,1438999983.0
2005-01-03 18:08:00,1.90461,1.90461,1.90415,1.90415,1213699995.0
2005-01-03 18:09:00,1.90417,1.90417,1.90375,1.90395,618899999.0
2005-01-03 18:10:00,1.90402,1.90409,1.90376,1.9039,727850002.0
2005-01-03 18:11:00,1.90404,1.90427,1.90404,1.90426,659749999.0
2005-01-03 18:12:00,1.90415,1.90417,1.90392,1.90392,677399996.0
2005-01-03 18:13:00,1.90393,1.90398,1.90372,1.90373,658200001.0
2005-01-03 18:14:00,1.90378,1.90378,1.90335,1.90341,688650002.0
2005-01-03 18:15:00,1.90367,1.90391,1.90356,1.90378,1001700003.0
2005-01-03 18:16:00,1.90399,1.9043,1.90399,1.90422,738999999.0
2005-01-03 18:17:00,1.90439,1.90496,1.90439,1.90488,514399998.0
2005-01-03 18:18:00,1.9052,1.90537,1.90501,1.90509,586200000.0
2005-01-03 18:19:00,1.9054,1.9054,1.90508,1.9051,496999997.0
2005-01-03 18:20:00,1.90526,1.90526,1.90498,1.90498,427200000.0
2005-01-03 18:21:00,1.90518,1.90537,1.905,1.90537,657170000.0
2005-01-03 18:22:00,1.90542,1.9055,1.90514,1.90514,547200004.0
2005-01-03 18:23:00,1.90516,1.90516,1.9049,1.90497,839799987.0
2005-01-03 18:24:00,1.90492,1.90529,1.90492,1.90514,709800000.0
2005-01-03 18:25:00,1.90537,1.90638,1.90526,1.90549,836500008.0
2005-01-03 18:26:00,1.90627,1.90627,1.90547,1.9061,551100003.0
2005-01-03 18:27:00,1.90643,1.90643,1.90614,1.90625,653900002.0
2005-01-03 18:28:00,1.90633,1.90638,1.90609,1.90609,371099999.0
2005-01-03 18:29:00,1.9061,1.90617,1.90604,1.90608,855099999.0
2005-01-03 18:30:00,1.90628,1.90628,1.90573,1.90581,643100002.0
2005-01-03 18:31:00,1.90581,1.90581,1.90487,1.90521,430299996.0
2005-01-03 18:32:00,1.90485,1.90522,1.90485,1.90508,416800001.0
2005-01-03 18:33:00,1.90502,1.9052,1.90493,1.90493,589700002.0
2005-01-03 18:34:00,1.90498,1.90498,1.90478,1.90486,595499995.0
2005-01-03 18:35:00,1.90484,1.905,1.90477,1.905,441200004.0
2005-01-03 18:36:00,1.90515,1.90522,1.90505,1.90522,118299999.0
2005-01-03 18:37:00,1.90523,1.90523,1.90506,1.9051,160099999.0
2005-01-03 18:38:00,1.90509,1.90512,1.90456,1.90475,215600001.0
2005-01-03 18:39:00,1.90461,1.9048,1.90458,1.90465,231899999.0
2005-01-03 18:40:00,1.90484,1.905,1.90472,1.9049,427200000.0
2005-01-03 18:41:00,1.90476,1.90476,1.9045,1.90465,364099994.0
2005-01-03 18:42:00,1.90466,1.90474,1.90461,1.90464,195299998.0
2005-01-03 18:43:00,1.90468,1.90472,1.90454,1.90454,101900001.0
2005-01-03 18:44:00,1.90443,1.90462,1.9044,1.9044,440400001.0
2005-01-03 18:45:00,1.90444,1.90447,1.90372,1.90372,198099999.0
2005-01-03 18:46:00,1.90373,1.90392,1.90353,1.90354,98400000.0
2005-01-03 18:47:00,1.90347,1.90359,1.9033,1.9034,210499997.0
2005-01-03 18:48:00,1.90342,1.90391,1.90342,1.90387,308600002.0
2005-01-03 18:49:00,1.90402,1.90402,1.90388,1.90396,115500000.0
2005-01-03 18:50:00,1.9041,1.90415,1.90393,1.90403,144800000.0
2005-01-03 18:51:00,1.90419,1.90426,1.90402,1.90406,498599998.0
2005-01-03 18:52:00,1.90417,1.90428,1.90413,1.90419,624800001.0
2005-01-03 18:53:00,1.90412,1.90472,1.90412,1.9042,440700007.0
2005-01-03 18:54:00,1.90475,1.90499,1.90439,1.90465,251099999.0
2005-01-03 18:55:00,1.9047,1.90485,1.90463,1.90485,660849998.0
2005-01-03 18:56:00,1.905,1.90518,1.90488,1.90498,214000000.0
2005-01-03 18:57:00,1.90495,1.90506,1.9049,1.90497,484399998.0
2005-01-03 18:58:00,1.905,1.90564,1.90481,1.90552,557749999.0
2005-01-03 18:59:00,1.90472,1.90561,1.90472,1.90503,451700001.0
2005-01-03 19:00:00,1.90508,1.90531,1.90485,1.90526,308999999.0
2005-01-03 19:01:00,1.90533,1.90533,1.90504,1.90504,43200000.0
2005-01-03 19:02:00,1.90508,1.90519,1.90475,1.90487,390600000.0
2005-01-03 19:03:00,1.90502,1.90514,1.9049,1.9049,690399996.0
2005-01-03 19:04:00,1.90531,1.90539,1.90498,1.90498,285450000.0
2005-01-03 19:05:00,1.90532,1.90532,1.90501,1.90522,95100000.0
2005-01-03 19:06:00,1.90515,1.90522,1.90501,1.90502,883599993.0
2005-01-03 19:07:00,1.90494,1.90511,1.90487,1.90505,259500000.0
2005-01-03 19:08:00,1.90534,1.90534,1.90509,1.90527,445400000.0
2005-01-03 19:09:00,1.90517,1.90541,1.90493,1.90526,264999998.0
2005-01-03 19:10:00,1.90523,1.90539,1.90522,1.90527,401050002.0
2005-01-03 19:11:00,1.9053,1.90535,1.90528,1.90528,129000001.0
2005-01-03 19:12:00,1.90542,1.90568,1.90536,1.9054,213500000.0
2005-01-03 19:13:00,1.90558,1.90558,1.9051,1.90528,456200000.0
2005-01-03 19:14:00,1.90533,1.90562,1.90527,1.90529,297900001.0
2005-01-03 19:15:00,1.90543,1.9058,1.90517,1.90517,422099995.0
2005-01-03 19:16:00,1.9052,1.9054,1.90511,1.90522,175000001.0
2005-01-03 19:17:00,1.90522,1.90524,1.90516,1.90516,253800000.0
2005-01-03 19:18:00,1.90511,1.90522,1.90472,1.90479,201900000.0
2005-01-03 19:19:00,1.90471,1.90476,1.90422,1.90422,311999998.0
2005-01-03 19:20:00,1.90428,1.90428,1.90336,1.90403,371600001.0
2005-01-03 19:21:00,1.90417,1.90417,1.90397,1.90401,309600001.0
2005-01-03 19:22:00,1.90404,1.90404,1.90368,1.90389,257099998.0
2005-01-03 19:23:00,1.90402,1.90434,1.90398,1.90434,344199998.0
2005-01-03 19:24:00,1.90448,1.90463,1.90405,1.90458,155699998.0
2005-01-03 19:25:00,1.90439,1.90501,1.90404,1.90501,81300000.0
2005-01-03 19:26:00,1.90414,1.90496,1.90414,1.90436,337369997.0
2005-01-03 19:27:00,1.9045,1.90475,1.90435,1.90435,518699998.0
2005-01-03 19:28:00,1.90435,1.90435,1.90408,1.90412,309000001.0
2005-01-03 19:29:00,1.90415,1.90426,1.9041,1.90418,351000000.0
2005-01-03 19:30:00,1.90417,1.90417,1.90401,1.90403,541900002.0
2005-01-03 19:31:00,1.9041,1.90416,1.90403,1.90408,269299999.0
2005-01-03 19:32:00,1.90405,1.90405,1.90395,1.90397,474600000.0
2005-01-03 19:33:00,1.904,1.904,1.90393,1.90397,187300002.0
2005-01-03 19:34:00,1.90385,1.90385,1.90344,1.90344,223300003.0
2005-01-03 19:35:00,1.90377,1.90378,1.9035,1.9035,424500000.0
2005-01-03 19:36:00,1.9035,1.90354,1.90322,1.90322,348300002.0
2005-01-03 19:37:00,1.90335,1.90358,1.90315,1.90315,206000002.0
2005-01-03 19:38:00,1.90327,1.90339,1.90327,1.90339,52900000.0
2005-01-03 19:39:00,1.90329,1.90329,1.90253,1.90253,171399999.0
2005-01-03 19:40:00,1.90248,1.90288,1.90248,1.90268,305000001.0
2005-01-03 19:41:00,1.90268,1.90278,1.90246,1.90246,353199996.0
2005-01-03 19:42:00,1.90251,1.90251,1.90155,1.90164,179700001.0
2005-01-03 19:43:00,1.90147,1.90151,1.90136,1.90142,167800002.0
2005-01-03 19:44:00,1.90159,1.90238,1.90156,1.90193,380500001.0
2005-01-03 19:45:00,1.90183,1.90204,1.90176,1.90191,173800002.0
2005-01-03 19:46:00,1.90212,1.90212,1.90181,1.90192,231600000.0
2005-01-03 19:47:00,1.90184,1.90204,1.90184,1.902,60900000.0
2005-01-03 19:48:00,1.90203,1.90235,1.90203,1.9022,233499999.0
2005-01-03 19:49:00,1.90225,1.90239,1.90196,1.90231,290300001.0
2005-01-03 19:50:00,1.90247,1.90278,1.90241,1.90261,294699999.0
2005-01-03 19:51:00,1.90282,1.90301,1.90271,1.90284,209499997.0
2005-01-03 19:52:00,1.90302,1.90333,1.90302,1.9031,202900000.0
2005-01-03 19:53:00,1.9031,1.90347,1.90307,1.90345,91600001.0
2005-01-03 19:54:00,1.90336,1.90347,1.90288,1.90347,241799998.0
2005-01-03 19:55:00,1.90337,1.90363,1.90337,1.90345,106399999.0
2005-01-03 19:56:00,1.90373,1.9039,1.90347,1.90384,236899998.0
2005-01-03 19:57:00,1.90378,1.90388,1.90364,1.90364,322900000.0
2005-01-03 19:58:00,1.90358,1.90371,1.90345,1.90345,255500000.0
2005-01-03 19:59:00,1.90338,1.90361,1.90338,1.90352,353500001.0
2005-01-03 20:00:00,1.90358,1.90387,1.90347,1.90365,241000000.0
2005-01-03 20:01:00,1.90367,1.90373,1.90365,1.90367,174599999.0
2005-01-03 20:02:00,1.90371,1.90386,1.90371,1.90381,100500001.0
2005-01-03 20:03:00,1.9038,1.90389,1.90372,1.90372,121399999.0
2005-01-03 20:04:00,1.90367,1.90377,1.9036,1.9036,237099996.0
2005-01-03 20:05:00,1.90365,1.90374,1.90361,1.90363,138400001.0
2005-01-03 20:06:00,1.90366,1.90388,1.90366,1.90377,121300001.0
2005-01-03 20:07:00,1.90388,1.90391,1.9038,1.9038,153099999.0
2005-01-03 20:08:00,1.90394,1.90396,1.90365,1.9037,368900000.0
2005-01-03 20:09:00,1.90383,1.90383,1.90368,1.90381,170399999.0
2005-01-03 20:10:00,1.90387,1.90387,1.90377,1.90378,123100000.0
2005-01-03 20:11:00,1.90391,1.90391,1.90368,1.90368,70000001.0
2005-01-03 20:12:00,1.90359,1.90367,1.90345,1.9035,424000002.0
2005-01-03 20:13:00,1.90358,1.90373,1.90347,1.90363,172199999.0
2005-01-03 20:14:00,1.90378,1.90378,1.9036,1.90363,114070002.0
2005-01-03 20:15:00,1.90358,1.90364,1.90344,1.90359,529600000.0
2005-01-03 20:16:00,1.9035,1.9035,1.90318,1.90329,131300000.0
2005-01-03 20:17:00,1.90337,1.90342,1.90166,1.90166,77399999.0
2005-01-03 20:18:00,1.90137,1.90257,1.90137,1.90203,160900000.0
2005-01-03 20:19:00,1.90215,1.90235,1.90211,1.90228,175500001.0
2005-01-03 20:20:00,1.9022,1.90255,1.9022,1.90234,207400001.0
2005-01-03 20:21:00,1.90253,1.90279,1.90253,1.90262,177999999.0
2005-01-03 20:22:00,1.90261,1.90277,1.90256,1.90259,129749999.0
2005-01-03 20:23:00,1.90268,1.90274,1.9026,1.90274,345800000.0
2005-01-03 20:24:00,1.90275,1.90289,1.90271,1.90271,98499999.0
2005-01-03 20:25:00,1.90282,1.90289,1.90269,1.90269,415600001.0
2005-01-03 20:26:00,1.90262,1.9028,1.90262,1.90262,583000000.0
2005-01-03 20:27:00,1.90268,1.90286,1.90268,1.90286,341900000.0
2005-01-03 20:28:00,1.90285,1.90295,1.90282,1.90289,237300001.0
2005-01-03 20:29:00,1.90289,1.90297,1.90251,1.90261,244099997.0
2005-01-03 20:30:00,1.90267,1.90274,1.90255,1.90257,816500000.0
2005-01-03 20:31:00,1.90251,1.90251,1.90221,1.90237,616499997.0
2005-01-03 20:32:00,1.90245,1.90254,1.90199,1.90204,692200001.0
2005-01-03 20:33:00,1.90228,1.90239,1.90213,1.90229,249099999.0
2005-01-03 20:34:00,1.9024,1.90259,1.9024,1.9025,81000000.0
2005-01-03 20:35:00,1.9027,1.9027,1.90212,1.90212,61500000.0
2005-01-03 20:36:00,1.90255,1.90255,1.90214,1.9023,166500001.0
2005-01-03 20:37:00,1.90247,1.90247,1.90223,1.90223,136000000.0
2005-01-03 20:38:00,1.90215,1.90225,1.90204,1.90209,320200004.0
2005-01-03 20:39:00,1.90217,1.90226,1.90213,1.90219,328200000.0
2005-01-03 20:40:00,1.90218,1.90222,1.90206,1.90218,109400000.0
2005-01-03 20:41:00,1.90191,1.9024,1.90191,1.9024,193300000.0
2005-01-03 20:42:00,1.90225,1.90225,1.9022,1.9022,31100000.0
2005-01-03 20:43:00,1.90218,1.90219,1.90199,1.90199,192899999.0
2005-01-03 20:44:00,1.90206,1.90206,1.90182,1.90182,380599996.0
2005-01-03 20:45:00,1.90181,1.90217,1.90181,1.90213,76900000.0
2005-01-03 20:46:00,1.90224,1.90231,1.90209,1.90225,92400001.0
2005-01-03 20:47:00,1.90218,1.90229,1.90192,1.90229,324299999.0
2005-01-03 20:48:00,1.90228,1.90228,1.90209,1.90209,178599997.0
2005-01-03 20:49:00,1.90204,1.90204,1.9019,1.90203,62700000.0
2005-01-03 20:50:00,1.90198,1.9022,1.90198,1.90206,294300001.0
2005-01-03 20:51:00,1.90204,1.90209,1.90191,1.902,361099997.0
2005-01-03 20:52:00,1.90202,1.90218,1.902,1.902,206799998.0
2005-01-03 20:53:00,1.90202,1.90227,1.90202,1.90209,736599998.0
2005-01-03 20:54:00,1.9023,1.90236,1.90215,1.90217,331099995.0
2005-01-03 20:55:00,1.9022,1.90222,1.90211,1.90218,279399999.0
2005-01-03 20:56:00,1.90211,1.90211,1.90147,1.90151,391399999.0
2005-01-03 20:57:00,1.9015,1.90161,1.90144,1.9016,648400002.0
2005-01-03 20:58:00,1.90169,1.90169,1.90137,1.90142,274000002.0
2005-01-03 20:59:00,1.90167,1.90167,1.90141,1.90141,701670001.0
2005-01-03 21:00:00,1.90146,1.90235,1.90146,1.90158,333800002.0
2005-01-03 21:01:00,1.90151,1.90179,1.90126,1.90135,398350003.0
2005-01-03 21:02:00,1.90137,1.90137,1.9012,1.9012,256199998.0
2005-01-03 21:03:00,1.9013,1.90136,1.90118,1.90128,172700002.0
2005-01-03 21:04:00,1.90125,1.90128,1.90114,1.90114,242700001.0
2005-01-03 21:05:00,1.90114,1.90136,1.90114,1.90114,242999998.0
2005-01-03 21:06:00,1.90143,1.90143,1.90115,1.90115,206000000.0
2005-01-03 21:07:00,1.90119,1.90168,1.90119,1.90168,103400000.0
2005-01-03 21:08:00,1.9016,1.90165,1.9014,1.90154,62500000.0
2005-01-03 21:09:00,1.9015,1.9015,1.9013,1.90133,109000002.0
2005-01-03 21:10:00,1.90165,1.90178,1.90152,1.90174,159300000.0
2005-01-03 21:11:00,1.9017,1.90177,1.9017,1.90175,99300000.0
2005-01-03 21:12:00,1.90192,1.90215,1.90183,1.90194,98550000.0
2005-01-03 21:13:00,1.9019,1.90194,1.90184,1.90186,253899999.0
2005-01-03 21:14:00,1.90189,1.90194,1.90179,1.90188,404399997.0
2005-01-03 21:15:00,1.90194,1.90198,1.90182,1.90191,272099998.0
2005-01-03 21:16:00,1.902,1.90206,1.90188,1.9019,108900000.0
2005-01-03 21:17:00,1.90189,1.90249,1.90189,1.90227,142300000.0
2005-01-03 21:18:00,1.90213,1.90223,1.90195,1.90199,72100000.0
2005-01-03 21:19:00,1.90203,1.90211,1.90192,1.90206,131100001.0
2005-01-03 21:20:00,1.9021,1.9021,1.90182,1.90194,324399997.0
2005-01-03 21:21:00,1.90194,1.90209,1.90194,1.902,209699998.0
2005-01-03 21:22:00,1.9021,1.9023,1.90194,1.90194,137100000.0
2005-01-03 21:23:00,1.90217,1.90219,1.90195,1.90212,52700000.0
2005-01-03 21:24:00,1.90213,1.90218,1.9021,1.90212,241799998.0
2005-01-03 21:25:00,1.90229,1.90261,1.90225,1.90231,162799998.0
2005-01-03 21:26:00,1.90268,1.90277,1.9026,1.90277,90099998.0
2005-01-03 21:27:00,1.90278,1.9028,1.90272,1.90272,127499996.0
2005-01-03 21:28:00,1.90278,1.90284,1.90261,1.90277,188199999.0
2005-01-03 21:29:00,1.90292,1.90292,1.90288,1.90288,13500000.0
2005-01-03 21:30:00,1.90291,1.90304,1.90287,1.90291,117099999.0
2005-01-03 21:31:00,1.90293,1.90293,1.90284,1.90287,17500000.0
2005-01-03 21:32:00,1.9029,1.90335,1.90232,1.90333,245800000.0
2005-01-03 21:33:00,1.90346,1.9036,1.90335,1.9036,261900000.0
2005-01-03 21:34:00,1.90339,1.90382,1.90242,1.90382,260299997.0
2005-01-03 21:35:00,1.90397,1.90397,1.90385,1.90385,19400000.0
2005-01-03 21:36:00,1.90391,1.90421,1.90391,1.90398,106300003.0
2005-01-03 21:37:00,1.90405,1.90409,1.90392,1.90399,162500000.0
2005-01-03 21:38:00,1.90393,1.90418,1.90385,1.9039,99099999.0
2005-01-03 21:39:00,1.90403,1.90408,1.90392,1.90392,76100001.0
2005-01-03 21:40:00,1.90387,1.90398,1.90387,1.90389,112299998.0
2005-01-03 21:41:00,1.90383,1.90427,1.90318,1.9042,158499999.0
2005-01-03 21:42:00,1.90449,1.90475,1.90446,1.90467,74600000.0
2005-01-03 21:43:00,1.90483,1.90483,1.90467,1.90467,31800000.0
2005-01-03 21:44:00,1.90446,1.90446,1.90318,1.90412,141300001.0
2005-01-03 21:45:00,1.90351,1.90408,1.90334,1.90398,61400000.0
2005-01-03 21:46:00,1.90395,1.904,1.90379,1.90379,166400000.0
2005-01-03 21:47:00,1.90403,1.90408,1.90384,1.90393,133300002.0
2005-01-03 21:48:00,1.90397,1.90398,1.90387,1.90398,115849999.0
2005-01-03 21:49:00,1.90393,1.90404,1.90391,1.90398,84400001.0
2005-01-03 21:50:00,1.90393,1.90393,1.9038,1.9038,12700000.0
2005-01-03 21:51:00,1.90377,1.90393,1.90377,1.90377,159999999.0
2005-01-03 21:52:00,1.90376,1.90397,1.90371,1.9038,74499999.0
2005-01-03 21:53:00,1.90428,1.90453,1.90405,1.90426,47100000.0
2005-01-03 21:54:00,1.90449,1.90481,1.90375,1.90375,66000000.0
2005-01-03 21:55:00,1.90435,1.90462,1.90384,1.90396,137400000.0
2005-01-03 21:56:00,1.90395,1.90418,1.90395,1.90399,47500000.0
2005-01-03 21:57:00,1.90403,1.90439,1.90402,1.90413,94300000.0
2005-01-03 21:58:00,1.90434,1.90435,1.90413,1.90435,88900000.0
2005-01-03 21:59:00,1.90436,1.90453,1.90409,1.90409,448900003.0
2005-01-03 22:00:00,1.90424,1.90453,1.90419,1.90447,142499998.0
2005-01-03 22:01:00,1.90452,1.90454,1.90441,1.90454,119700002.0
2005-01-03 22:02:00,1.90459,1.90459,1.90434,1.90446,151299999.0
2005-01-03 22:03:00,1.90442,1.90448,1.90442,1.90448,99899999.0
2005-01-03 22:04:00,1.90447,1.90457,1.90447,1.9045,286000000.0
2005-01-03 22:05:00,1.90447,1.90447,1.90433,1.9044,99800001.0
2005-01-03 22:06:00,1.90444,1.9045,1.90436,1.90436,33800000.0
2005-01-03 22:07:00,1.90447,1.90447,1.90425,1.90425,72700000.0
2005-01-03 22:08:00,1.90416,1.90416,1.90401,1.90401,49999999.0
2005-01-03 22:09:00,1.90401,1.90403,1.90383,1.90383,38300000.0
2005-01-03 22:10:00,1.90392,1.90403,1.90383,1.90389,68900000.0
2005-01-03 22:11:00,1.90393,1.90396,1.9039,1.90391,66699999.0
2005-01-03 22:12:00,1.9039,1.90393,1.90385,1.90387,180000001.0
2005-01-03 22:13:00,1.9039,1.90392,1.9039,1.9039,51900000.0
2005-01-03 22:14:00,1.9039,1.9039,1.9039,1.9039,62100002.0
2005-01-03 22:15:00,1.90395,1.90412,1.90374,1.90386,215900000.0
2005-01-03 22:16:00,1.90385,1.90401,1.90385,1.9039,302799998.0
2005-01-03 22:17:00,1.904,1.904,1.90386,1.90397,41400000.0
2005-01-03 22:18:00,1.90394,1.90394,1.90378,1.90378,116999999.0
2005-01-03 22:19:00,1.90377,1.90384,1.90377,1.9038,48399999.0
2005-01-03 22:20:00,1.90378,1.90378,1.90369,1.90374,63300000.0
2005-01-03 22:21:00,1.90382,1.90389,1.90378,1.90378,103400000.0
2005-01-03 22:22:00,1.90377,1.90415,1.90377,1.90409,72500000.0
2005-01-03 22:23:00,1.90421,1.90452,1.90421,1.90429,113800001.0
2005-01-03 22:24:00,1.90434,1.90453,1.90434,1.90452,47900000.0
2005-01-03 22:25:00,1.90447,1.90449,1.90392,1.90402,113899999.0
2005-01-03 22:26:00,1.90405,1.90427,1.90405,1.90408,51600001.0
2005-01-03 22:27:00,1.90433,1.90433,1.90392,1.90394,55300001.0
2005-01-03 22:28:00,1.90409,1.90409,1.90384,1.904,69100000.0
2005-01-03 22:29:00,1.90418,1.90428,1.90406,1.90406,223900000.0
2005-01-03 22:30:00,1.90403,1.90403,1.9038,1.9038,61100000.0
2005-01-03 22:31:00,1.90375,1.90375,1.90373,1.90375,113400000.0
2005-01-03 22:32:00,1.90376,1.90386,1.90376,1.90377,188199999.0
2005-01-03 22:33:00,1.90384,1.90387,1.90376,1.90376,96700000.0
2005-01-03 22:34:00,1.90383,1.90383,1.90368,1.90371,183800001.0
2005-01-03 22:35:00,1.9038,1.904,1.9038,1.90396,50200000.0
2005-01-03 22:36:00,1.90395,1.90395,1.90385,1.90385,16000000.0
2005-01-03 22:37:00,1.90395,1.90395,1.9039,1.9039,148999999.0
2005-01-03 22:38:00,1.90385,1.90395,1.90385,1.90392,52500000.0
2005-01-03 22:39:00,1.90372,1.90375,1.90363,1.90363,50800000.0
2005-01-03 22:40:00,1.90385,1.90385,1.90373,1.90373,42500001.0
2005-01-03 22:41:00,1.90383,1.90391,1.90383,1.90389,111299998.0
2005-01-03 22:42:00,1.90386,1.90408,1.90375,1.90408,18100000.0
2005-01-03 22:43:00,1.9038,1.90384,1.9037,1.9037,81599999.0
2005-01-03 22:44:00,1.9037,1.90379,1.90365,1.90366,104399998.0
2005-01-03 22:45:00,1.9038,1.90381,1.90374,1.90377,93799998.0
2005-01-03 22:46:00,1.90378,1.90383,1.90377,1.90383,50900000.0
2005-01-03 22:47:00,1.90382,1.90387,1.90371,1.90371,116400000.0
2005-01-03 22:48:00,1.90382,1.9041,1.90382,1.90396,52700000.0
2005-01-03 22:49:00,1.90412,1.90413,1.9041,1.90413,75400000.0
2005-01-03 22:50:00,1.90415,1.90425,1.90413,1.9042,49300001.0
2005-01-03 22:51:00,1.90408,1.90408,1.90398,1.90398,31600000.0
2005-01-03 22:52:00,1.90407,1.90408,1.90404,1.90404,38100001.0
2005-01-03 22:53:00,1.90405,1.90408,1.90382,1.90408,37400001.0
2005-01-03 22:54:00,1.90414,1.90416,1.90398,1.90398,63699998.0
2005-01-03 22:55:00,1.90411,1.90411,1.90406,1.90406,10400000.0
2005-01-03 22:56:00,1.90402,1.90402,1.90386,1.9039,79400000.0
2005-01-03 22:57:00,1.90401,1.90412,1.90398,1.90404,44999999.0
2005-01-03 22:58:00,1.90392,1.90413,1.90392,1.904,121900000.0
2005-01-03 22:59:00,1.90402,1.90408,1.90394,1.90398,142699999.0
2005-01-03 23:00:00,1.90401,1.90401,1.90372,1.90388,73499998.0
2005-01-03 23:01:00,1.90413,1.9042,1.90413,1.9042,13800000.0
2005-01-03 23:02:00,1.90402,1.90403,1.90402,1.90403,22899999.0
2005-01-03 23:03:00,1.90402,1.90422,1.90402,1.90403,42900000.0
2005-01-03 23:04:00,1.90408,1.90408,1.90396,1.90396,42100000.0
2005-01-03 23:05:00,1.90402,1.90423,1.90402,1.90423,59800000.0
2005-01-03 23:06:00,1.90422,1.9043,1.90413,1.90413,25700000.0
2005-01-03 23:07:00,1.90412,1.90419,1.90412,1.90417,42700001.0
2005-01-03 23:08:00,1.9042,1.9042,1.90403,1.90403,32500000.0
2005-01-03 23:09:00,1.904,1.90412,1.904,1.90408,12800000.0
2005-01-03 23:10:00,1.90392,1.90416,1.90392,1.90407,39000000.0
2005-01-03 23:11:00,1.90415,1.90417,1.90405,1.9041,45500000.0
2005-01-03 23:12:00,1.90406,1.90406,1.90398,1.90398,43600000.0
2005-01-03 23:13:00,1.90401,1.90401,1.90378,1.90378,45400000.0
2005-01-03 23:14:00,1.90385,1.90395,1.90375,1.90395,73300001.0
2005-01-03 23:15:00,1.90402,1.90405,1.90397,1.90397,59399999.0
2005-01-03 23:16:00,1.90405,1.90405,1.90405,1.90405,5100000.0
2005-01-03 23:17:00,1.904,1.90405,1.904,1.90405,37300000.0
2005-01-03 23:18:00,1.90405,1.90405,1.9039,1.90403,47700000.0
2005-01-03 23:19:00,1.904,1.90405,1.90395,1.90398,55999999.0
2005-01-03 23:20:00,1.90404,1.90404,1.9039,1.90391,45199998.0
2005-01-03 23:21:00,1.904,1.90411,1.90394,1.90398,65400001.0
2005-01-03 23:22:00,1.90394,1.90406,1.90394,1.90405,31000000.0
2005-01-03 23:23:00,1.90398,1.90407,1.90386,1.9039,95299999.0
2005-01-03 23:24:00,1.90389,1.90389,1.9035,1.90354,47000002.0
2005-01-03 23:25:00,1.90369,1.90374,1.90359,1.90369,55400000.0
2005-01-03 23:26:00,1.90364,1.90364,1.90364,1.90364,7000000.0
2005-01-03 23:27:00,1.90358,1.90385,1.90358,1.90385,101300001.0
2005-01-03 23:28:00,1.90387,1.90396,1.90387,1.90388,35500000.0
2005-01-03 23:29:00,1.90389,1.90403,1.90366,1.90402,57300000.0
2005-01-03 23:30:00,1.904,1.90411,1.90398,1.90402,80099998.0
2005-01-03 23:31:00,1.90397,1.90409,1.90397,1.90399,93899999.0
2005-01-03 23:32:00,1.90408,1.90409,1.90387,1.90392,89799997.0
2005-01-03 23:33:00,1.9039,1.9039,1.9039,1.9039,300000.0
2005-01-03 23:34:00,1.90395,1.9041,1.90395,1.90395,50800000.0
2005-01-03 23:35:00,1.90402,1.90411,1.90367,1.90367,48099999.0
2005-01-03 23:36:00,1.90365,1.90409,1.90365,1.90403,72900001.0
2005-01-03 23:37:00,1.90407,1.90411,1.90394,1.90398,50700000.0
2005-01-03 23:38:00,1.90392,1.90417,1.90392,1.90409,81200001.0
2005-01-03 23:39:00,1.9041,1.90416,1.90395,1.90395,145800001.0
2005-01-03 23:40:00,1.904,1.90409,1.904,1.90406,29600000.0
2005-01-03 23:41:00,1.90406,1.90418,1.90406,1.9041,18600000.0
2005-01-03 23:42:00,1.90415,1.90415,1.90415,1.90415,500000.0
2005-01-03 23:43:00,1.9041,1.90416,1.90399,1.90399,121450001.0
2005-01-03 23:44:00,1.90383,1.90383,1.90361,1.90367,14000000.0
2005-01-03 23:45:00,1.90382,1.90391,1.90372,1.90387,89700000.0
2005-01-03 23:46:00,1.90398,1.90401,1.90389,1.90392,72350001.0
2005-01-03 23:47:00,1.90397,1.90405,1.90391,1.90391,56000000.0
2005-01-03 23:48:00,1.90407,1.90421,1.90364,1.90364,43400000.0
2005-01-03 23:49:00,1.90403,1.90403,1.9036,1.90389,39200000.0
2005-01-03 23:50:00,1.90401,1.90413,1.90401,1.90408,46100000.0
2005-01-03 23:51:00,1.90408,1.90416,1.90403,1.90403,84100000.0
2005-01-03 23:52:00,1.90422,1.90428,1.90396,1.90415,109799999.0
2005-01-03 23:53:00,1.90414,1.90415,1.90397,1.90397,70400000.0
2005-01-03 23:54:00,1.90412,1.90427,1.9041,1.90412,71900001.0
2005-01-03 23:55:00,1.90423,1.90431,1.90422,1.90422,29500000.0
2005-01-03 23:56:00,1.90431,1.90444,1.90431,1.90444,16000000.0
2005-01-03 23:57:00,1.90431,1.90431,1.90419,1.90419,13500000.0
2005-01-03 23:58:00,1.90402,1.90423,1.90398,1.90404,88900000.0
2005-01-03 23:59:00,1.904,1.904,1.9039,1.904,50000001.0
2005-01-04 00:00:00,1.90402,1.90405,1.90402,1.90405,7600000.0
2005-01-04 00:01:00,1.90433,1.90455,1.90425,1.90455,32600000.0
2005-01-04 00:02:00,1.9044,1.90449,1.90405,1.90429,60600000.0
2005-01-04 00:03:00,1.90445,1.9045,1.90417,1.90433,59900000.0
2005-01-04 00:04:00,1.90416,1.90431,1.90406,1.90431,37600000.0
2005-01-04 00:05:00,1.90437,1.90437,1.90418,1.9042,59500000.0
2005-01-04 00:06:00,1.9044,1.9044,1.90426,1.90437,23000000.0
2005-01-04 00:07:00,1.90431,1.90436,1.90414,1.90414,14400000.0
2005-01-04 00:08:00,1.90424,1.9043,1.90424,1.9043,15900000.0
2005-01-04 00:09:00,1.90438,1.9045,1.90408,1.90417,122700000.0
2005-01-04 00:10:00,1.9043,1.90437,1.90421,1.90429,92599998.0
2005-01-04 00:11:00,1.9044,1.9044,1.90426,1.90426,27700000.0
2005-01-04 00:12:00,1.9041,1.9041,1.90407,1.90407,20400000.0
2005-01-04 00:13:00,1.90407,1.90415,1.90407,1.9041,49900000.0
2005-01-04 00:14:00,1.9041,1.9041,1.90405,1.9041,43800000.0
2005-01-04 00:15:00,1.9042,1.90425,1.9042,1.90425,35000000.0
2005-01-04 00:16:00,1.90417,1.90417,1.90402,1.90405,46600000.0
2005-01-04 00:17:00,1.9041,1.90415,1.9041,1.90415,4800000.0
2005-01-04 00:18:00,1.9041,1.90421,1.9041,1.90416,74800002.0
2005-01-04 00:19:00,1.90418,1.90419,1.90411,1.90419,28800000.0
2005-01-04 00:20:00,1.90418,1.90422,1.90418,1.90422,6700000.0
2005-01-04 00:21:00,1.90443,1.90443,1.90431,1.90441,57899999.0
2005-01-04 00:22:00,1.90424,1.90427,1.90422,1.90422,64000000.0
2005-01-04 00:23:00,1.90433,1.90449,1.90426,1.90449,51299999.0
2005-01-04 00:24:00,1.90453,1.90471,1.90452,1.90471,69000002.0
2005-01-04 00:25:00,1.90473,1.90491,1.90473,1.90477,22900000.0
2005-01-04 00:26:00,1.9049,1.90495,1.90488,1.9049,92100000.0
2005-01-04 00:27:00,1.9048,1.90502,1.9048,1.90502,28100000.0
2005-01-04 00:28:00,1.90507,1.90507,1.90473,1.90489,105700000.0
2005-01-04 00:29:00,1.90483,1.90493,1.9048,1.9048,99500001.0
2005-01-04 00:30:00,1.90459,1.90474,1.90439,1.90458,78099998.0
2005-01-04 00:31:00,1.90463,1.90493,1.90463,1.90493,42199999.0
2005-01-04 00:32:00,1.90496,1.90499,1.90496,1.90499,33899999.0
2005-01-04 00:33:00,1.9047,1.90496,1.9047,1.90496,38100001.0
2005-01-04 00:34:00,1.90472,1.90483,1.90466,1.90483,85400000.0
2005-01-04 00:35:00,1.90488,1.905,1.90488,1.90488,53100000.0
2005-01-04 00:36:00,1.90503,1.90513,1.90498,1.90513,32500000.0
2005-01-04 00:37:00,1.90493,1.90503,1.90491,1.90503,40900000.0
2005-01-04 00:38:00,1.90493,1.90493,1.90489,1.90489,33800000.0
2005-01-04 00:39:00,1.90505,1.90505,1.905,1.905,71000003.0
2005-01-04 00:40:00,1.90502,1.90502,1.90498,1.90498,11700000.0
2005-01-04 00:41:00,1.90509,1.90544,1.90509,1.90533,23500000.0
2005-01-04 00:42:00,1.90513,1.90517,1.90495,1.90515,62500000.0
2005-01-04 00:43:00,1.90522,1.90522,1.90511,1.90511,53300000.0
2005-01-04 00:44:00,1.90512,1.90515,1.90508,1.9051,117400000.0
2005-01-04 00:45:00,1.90508,1.90535,1.90508,1.90535,12500000.0
2005-01-04 00:46:00,1.90502,1.90502,1.90459,1.90496,88500000.0
2005-01-04 00:47:00,1.90502,1.9051,1.90502,1.9051,72300000.0
2005-01-04 00:48:00,1.90507,1.90522,1.90507,1.90522,29600001.0
2005-01-04 00:49:00,1.9051,1.90515,1.9051,1.90513,59900000.0
2005-01-04 00:50:00,1.905,1.905,1.90457,1.90485,43800000.0
2005-01-04 00:51:00,1.90495,1.90495,1.90495,1.90495,5000000.0
2005-01-04 00:52:00,1.9049,1.90498,1.9048,1.90498,23600000.0
2005-01-04 00:53:00,1.9049,1.90495,1.90485,1.90485,46500000.0
2005-01-04 00:54:00,1.90494,1.90504,1.9049,1.9049,76600000.0
2005-01-04 00:55:00,1.9048,1.90513,1.9047,1.90497,89999999.0
2005-01-04 00:56:00,1.90461,1.90499,1.90461,1.90496,62100000.0
2005-01-04 00:57:00,1.90502,1.9051,1.90499,1.90508,14500000.0
2005-01-04 00:58:00,1.90496,1.90496,1.90465,1.90485,99500000.0
2005-01-04 00:59:00,1.90496,1.905,1.90489,1.90499,99700001.0
2005-01-04 01:00:00,1.90457,1.90489,1.90456,1.90456,62200000.0
2005-01-04 01:01:00,1.90466,1.90468,1.90454,1.90464,126800000.0
2005-01-04 01:02:00,1.90451,1.90472,1.90446,1.9045,52300000.0
2005-01-04 01:03:00,1.9046,1.9046,1.90405,1.9041,63800002.0
2005-01-04 01:04:00,1.90406,1.90418,1.90403,1.90403,48600001.0
2005-01-04 01:05:00,1.9041,1.90429,1.90407,1.90421,60299999.0
2005-01-04 01:06:00,1.90416,1.90416,1.90403,1.90403,32900000.0
2005-01-04 01:07:00,1.90399,1.90401,1.90394,1.90398,58500001.0
2005-01-04 01:08:00,1.90398,1.90421,1.90393,1.90411,101000000.0
2005-01-04 01:09:00,1.904,1.904,1.90395,1.90397,58500001.0
2005-01-04 01:10:00,1.90397,1.904,1.90392,1.90393,58300001.0
2005-01-04 01:11:00,1.90397,1.90401,1.90394,1.90401,51699999.0
2005-01-04 01:12:00,1.90395,1.90396,1.9039,1.9039,45000000.0
2005-01-04 01:13:00,1.90399,1.90419,1.90399,1.90415,35000000.0
2005-01-04 01:14:00,1.9043,1.90435,1.90414,1.90414,27300000.0
2005-01-04 01:15:00,1.90403,1.9044,1.90399,1.9044,83300002.0
2005-01-04 01:16:00,1.90452,1.90458,1.90432,1.90442,40900000.0
2005-01-04 01:17:00,1.9043,1.90445,1.90418,1.90441,74000000.0
2005-01-04 01:18:00,1.90447,1.90452,1.90443,1.90447,39300000.0
2005-01-04 01:19:00,1.90442,1.90451,1.90439,1.90439,31100000.0
2005-01-04 01:20:00,1.90445,1.90455,1.90414,1.90442,65700001.0
2005-01-04 01:21:00,1.90458,1.9048,1.9045,1.9048,60499999.0
2005-01-04 01:22:00,1.90463,1.90463,1.90459,1.90459,21900000.0
2005-01-04 01:23:00,1.90458,1.90474,1.90456,1.90466,99000000.0
2005-01-04 01:24:00,1.90483,1.90484,1.90469,1.90481,80200000.0
2005-01-04 01:25:00,1.90482,1.90482,1.90457,1.90482,87600000.0
2005-01-04 01:26:00,1.90485,1.90485,1.90463,1.90464,48700000.0
2005-01-04 01:27:00,1.90466,1.90468,1.90423,1.90468,86699999.0
2005-01-04 01:28:00,1.90487,1.90487,1.90419,1.90419,126900001.0
2005-01-04 01:29:00,1.90428,1.90428,1.90403,1.90408,37200000.0
2005-01-04 01:30:00,1.90413,1.90432,1.90406,1.90432,155199999.0
2005-01-04 01:31:00,1.90425,1.90436,1.904,1.90436,117100001.0
2005-01-04 01:32:00,1.90427,1.90427,1.9041,1.90423,73200001.0
2005-01-04 01:33:00,1.90423,1.90423,1.90411,1.90416,48099999.0
2005-01-04 01:34:00,1.9043,1.9043,1.90415,1.90425,53699999.0
2005-01-04 01:35:00,1.90423,1.90439,1.9041,1.90439,56799999.0
2005-01-04 01:36:00,1.90446,1.90446,1.90414,1.90414,19600000.0
2005-01-04 01:37:00,1.90415,1.90434,1.90415,1.90416,72000001.0
2005-01-04 01:38:00,1.90417,1.90427,1.90404,1.90409,89899999.0
2005-01-04 01:39:00,1.90417,1.90417,1.90409,1.9041,71100002.0
2005-01-04 01:40:00,1.90408,1.90408,1.90404,1.90404,13800000.0
2005-01-04 01:41:00,1.90408,1.90421,1.90401,1.90411,128700002.0
2005-01-04 01:42:00,1.90414,1.90431,1.90414,1.90421,43500001.0
2005-01-04 01:43:00,1.90432,1.90437,1.90413,1.90424,113299998.0
2005-01-04 01:44:00,1.90422,1.90434,1.90415,1.90423,62000000.0
2005-01-04 01:45:00,1.90432,1.90432,1.90403,1.90409,88100002.0
2005-01-04 01:46:00,1.9041,1.9041,1.90407,1.9041,47400000.0
2005-01-04 01:47:00,1.90416,1.90419,1.90416,1.90419,20300000.0
2005-01-04 01:48:00,1.90409,1.90409,1.90399,1.90407,23000000.0
2005-01-04 01:49:00,1.90404,1.90404,1.90386,1.90391,77099999.0
2005-01-04 01:50:00,1.9039,1.9039,1.9037,1.9037,2700000.0
2005-01-04 01:51:00,1.90362,1.90368,1.90361,1.90363,78399999.0
2005-01-04 01:52:00,1.90373,1.90381,1.90373,1.90379,84200000.0
2005-01-04 01:53:00,1.90376,1.90383,1.90368,1.90383,105599996.0
2005-01-04 01:54:00,1.90392,1.90395,1.90385,1.9039,74599999.0
2005-01-04 01:55:00,1.90395,1.90395,1.90386,1.90389,64800000.0
2005-01-04 01:56:00,1.90395,1.90395,1.9038,1.9038,25400000.0
2005-01-04 01:57:00,1.904,1.904,1.90397,1.90397,53800000.0
2005-01-04 01:58:00,1.90402,1.9041,1.90377,1.90401,51600000.0
2005-01-04 01:59:00,1.90408,1.90408,1.904,1.90402,51700000.0
2005-01-04 02:00:00,1.90402,1.90406,1.90391,1.90403,94000001.0
2005-01-04 02:01:00,1.90403,1.9041,1.90403,1.90408,56799999.0
2005-01-04 02:02:00,1.90404,1.90404,1.90399,1.90399,37600000.0
2005-01-04 02:03:00,1.90403,1.90405,1.904,1.90405,103600003.0
2005-01-04 02:04:00,1.90398,1.90407,1.90398,1.90407,42899999.0
2005-01-04 02:05:00,1.90405,1.90415,1.90405,1.90415,4400000.0
2005-01-04 02:06:00,1.90416,1.90418,1.90404,1.90404,65700001.0
2005-01-04 02:07:00,1.90409,1.90409,1.90406,1.90406,4600000.0
2005-01-04 02:08:00,1.90414,1.90436,1.90414,1.9043,82500000.0
2005-01-04 02:09:00,1.90428,1.90428,1.90425,1.90425,18800000.0
2005-01-04 02:10:00,1.90433,1.90433,1.90418,1.9042,61899999.0
2005-01-04 02:11:00,1.90431,1.90443,1.90427,1.90443,77900000.0
2005-01-04 02:12:00,1.9044,1.90445,1.90435,1.90438,75300001.0
2005-01-04 02:13:00,1.90427,1.90427,1.90415,1.9042,87200001.0
2005-01-04 02:14:00,1.90438,1.90438,1.90395,1.90395,80299999.0
2005-01-04 02:15:00,1.90443,1.90443,1.90429,1.90437,24600000.0
2005-01-04 02:16:00,1.90433,1.90444,1.90433,1.90442,19300000.0
2005-01-04 02:17:00,1.90431,1.90431,1.90413,1.90413,45499999.0
2005-01-04 02:18:00,1.90412,1.90439,1.90409,1.90439,85100002.0
2005-01-04 02:19:00,1.9044,1.90445,1.90435,1.90445,57600000.0
2005-01-04 02:20:00,1.90457,1.90461,1.90443,1.90443,39450000.0
2005-01-04 02:21:00,1.90435,1.90477,1.90435,1.90477,32900000.0
2005-01-04 02:22:00,1.9047,1.90493,1.90465,1.90483,123900001.0
2005-01-04 02:23:00,1.90494,1.905,1.9047,1.90493,81399999.0
2005-01-04 02:24:00,1.90491,1.90491,1.90457,1.90477,33100000.0
2005-01-04 02:25:00,1.90471,1.90503,1.90471,1.90498,51199999.0
2005-01-04 02:26:00,1.90484,1.90484,1.90441,1.90441,41700000.0
2005-01-04 02:27:00,1.90438,1.90463,1.90438,1.90457,93600000.0
2005-01-04 02:28:00,1.90458,1.90462,1.90458,1.90462,20800000.0
2005-01-04 02:29:00,1.90471,1.9048,1.90458,1.9048,31070000.0
2005-01-04 02:30:00,1.90476,1.90508,1.90474,1.90491,108999998.0
2005-01-04 02:31:00,1.9049,1.9049,1.90443,1.90469,71200000.0
2005-01-04 02:32:00,1.9047,1.90475,1.9047,1.9047,31400000.0
2005-01-04 02:33:00,1.90468,1.90493,1.90468,1.90493,55800000.0
2005-01-04 02:34:00,1.90484,1.90484,1.90474,1.90484,43500000.0
2005-01-04 02:35:00,1.90491,1.90496,1.90477,1.90485,41400000.0
2005-01-04 02:36:00,1.90492,1.90498,1.90487,1.9049,87700000.0
2005-01-04 02:37:00,1.90493,1.905,1.90486,1.90493,135300001.0
2005-01-04 02:38:00,1.90488,1.90494,1.9048,1.90489,92500001.0
2005-01-04 02:39:00,1.90511,1.90511,1.90485,1.90493,40200000.0
2005-01-04 02:40:00,1.90495,1.90504,1.90495,1.90502,79699999.0
2005-01-04 02:41:00,1.90502,1.90505,1.90492,1.90492,48700000.0
2005-01-04 02:42:00,1.9051,1.90517,1.90505,1.90517,60500000.0
2005-01-04 02:43:00,1.90497,1.90515,1.90497,1.90502,65099998.0
2005-01-04 02:44:00,1.90497,1.90513,1.90496,1.90498,68100000.0
2005-01-04 02:45:00,1.90493,1.90504,1.90493,1.90501,65099998.0
2005-01-04 02:46:00,1.90506,1.90508,1.90493,1.90496,66200000.0
2005-01-04 02:47:00,1.90501,1.90502,1.90486,1.90488,118200003.0
2005-01-04 02:48:00,1.9048,1.90492,1.90468,1.90491,109100000.0
2005-01-04 02:49:00,1.9048,1.9048,1.90459,1.90459,42500000.0
2005-01-04 02:50:00,1.90445,1.90445,1.9044,1.9044,5600000.0
2005-01-04 02:51:00,1.90409,1.90421,1.90402,1.90418,76100000.0
2005-01-04 02:52:00,1.90408,1.90408,1.90348,1.90348,50300001.0
2005-01-04 02:53:00,1.90342,1.90342,1.90223,1.90277,71299999.0
2005-01-04 02:54:00,1.90305,1.90305,1.9025,1.90255,48800000.0
2005-01-04 02:55:00,1.90246,1.90333,1.90246,1.90333,35000000.0
2005-01-04 02:56:00,1.90331,1.9034,1.90322,1.90322,89299999.0
2005-01-04 02:57:00,1.90325,1.90341,1.90321,1.90336,64400000.0
2005-01-04 02:58:00,1.9033,1.9033,1.90273,1.90273,17900000.0
2005-01-04 02:59:00,1.90299,1.90299,1.90276,1.90287,51899999.0
2005-01-04 03:00:00,1.90304,1.9036,1.90301,1.9036,95000001.0
2005-01-04 03:01:00,1.90378,1.90382,1.90321,1.90325,128600002.0
2005-01-04 03:02:00,1.90318,1.90342,1.90315,1.90327,94900000.0
2005-01-04 03:03:00,1.90322,1.90322,1.90305,1.90319,58000000.0
2005-01-04 03:04:00,1.90295,1.90353,1.90272,1.90272,94300001.0
2005-01-04 03:05:00,1.90317,1.90317,1.90277,1.90277,37100000.0
2005-01-04 03:06:00,1.90292,1.90306,1.90236,1.90236,75600000.0
2005-01-04 03:07:00,1.90233,1.90233,1.90204,1.9022,50900001.0
2005-01-04 03:08:00,1.90223,1.90241,1.90223,1.90241,21499999.0
2005-01-04 03:09:00,1.90243,1.9025,1.90237,1.9025,57100001.0
2005-01-04 03:10:00,1.90251,1.90273,1.90236,1.90268,70399999.0
2005-01-04 03:11:00,1.903,1.903,1.90285,1.90285,11100000.0
2005-01-04 03:12:00,1.90293,1.90293,1.90272,1.90272,71100000.0
2005-01-04 03:13:00,1.90292,1.90292,1.90278,1.90292,86999999.0
2005-01-04 03:14:00,1.9029,1.90296,1.90278,1.90289,60000001.0
2005-01-04 03:15:00,1.903,1.9031,1.90275,1.90275,113500002.0
2005-01-04 03:16:00,1.90318,1.90386,1.90311,1.90386,41400000.0
2005-01-04 03:17:00,1.90314,1.90406,1.90314,1.90374,83599999.0
2005-01-04 03:18:00,1.90343,1.90455,1.90328,1.90452,45300000.0
2005-01-04 03:19:00,1.90405,1.90428,1.90341,1.90428,97399998.0
2005-01-04 03:20:00,1.90477,1.90477,1.90347,1.90474,59400000.0
2005-01-04 03:21:00,1.90514,1.90524,1.90507,1.90514,24800000.0
2005-01-04 03:22:00,1.90518,1.90518,1.90485,1.90485,43100001.0
2005-01-04 03:23:00,1.90445,1.90464,1.90365,1.90442,62600000.0
2005-01-04 03:24:00,1.90442,1.90491,1.90442,1.90478,36300000.0
2005-01-04 03:25:00,1.90465,1.90465,1.90436,1.90436,19600000.0
2005-01-04 03:26:00,1.90458,1.90486,1.90449,1.90486,72100000.0
2005-01-04 03:27:00,1.90481,1.90493,1.90481,1.90486,122899999.0
2005-01-04 03:28:00,1.90488,1.905,1.90484,1.90484,31400000.0
2005-01-04 03:29:00,1.90499,1.90499,1.90496,1.90496,800000.0
2005-01-04 03:30:00,1.90505,1.90505,1.905,1.905,23299999.0
2005-01-04 03:31:00,1.90493,1.90493,1.90461,1.90465,89099999.0
2005-01-04 03:32:00,1.90464,1.90465,1.90453,1.90465,54100000.0
2005-01-04 03:33:00,1.9047,1.9047,1.90443,1.90449,66399999.0
2005-01-04 03:34:00,1.90466,1.90476,1.90458,1.90464,93700000.0
2005-01-04 03:35:00,1.90478,1.905,1.9047,1.9049,90200000.0
2005-01-04 03:36:00,1.90489,1.90503,1.90489,1.9049,58000002.0
2005-01-04 03:37:00,1.90505,1.90505,1.905,1.905,11800000.0
2005-01-04 03:38:00,1.90495,1.90498,1.90485,1.90485,50200000.0
2005-01-04 03:39:00,1.90492,1.90503,1.90492,1.90498,95499999.0
2005-01-04 03:40:00,1.9051,1.90514,1.90486,1.90489,97500002.0
2005-01-04 03:41:00,1.90481,1.905,1.90481,1.9049,20700000.0
2005-01-04 03:42:00,1.90477,1.9052,1.90477,1.90517,118400000.0
2005-01-04 03:43:00,1.90527,1.90533,1.90519,1.90523,88800000.0
2005-01-04 03:44:00,1.90516,1.90516,1.90514,1.90514,55399999.0
2005-01-04 03:45:00,1.90515,1.90515,1.90498,1.905,54499999.0
2005-01-04 03:46:00,1.90516,1.90516,1.90505,1.90505,65100001.0
2005-01-04 03:47:00,1.90511,1.90523,1.9051,1.90523,66400000.0
2005-01-04 03:48:00,1.90527,1.90527,1.90517,1.90519,77799999.0
2005-01-04 03:49:00,1.90518,1.90518,1.90503,1.90509,40200001.0
2005-01-04 03:50:00,1.90523,1.90531,1.90517,1.90527,42500000.0
2005-01-04 03:51:00,1.90545,1.90608,1.90545,1.90572,95200002.0
2005-01-04 03:52:00,1.90574,1.90612,1.90564,1.90601,91800000.0
2005-01-04 03:53:00,1.9061,1.90621,1.90589,1.90589,114900000.0
2005-01-04 03:54:00,1.90601,1.90601,1.90544,1.90564,61400002.0
2005-01-04 03:55:00,1.90578,1.90578,1.90575,1.90578,12900000.0
2005-01-04 03:56:00,1.90592,1.90601,1.90579,1.90592,103400001.0
2005-01-04 03:57:00,1.90605,1.90608,1.90603,1.90603,94699998.0
2005-01-04 03:58:00,1.90612,1.90622,1.90609,1.90609,46700000.0
2005-01-04 03:59:00,1.90603,1.90608,1.90599,1.90608,101099998.0
2005-01-04 04:00:00,1.90605,1.90605,1.90605,1.90605,36199999.0
2005-01-04 04:01:00,1.90598,1.90598,1.90594,1.90594,72100001.0
2005-01-04 04:02:00,1.90608,1.90608,1.90602,1.90602,17200000.0
2005-01-04 04:03:00,1.90596,1.90596,1.9058,1.90589,71099999.0
2005-01-04 04:04:00,1.906,1.90609,1.90593,1.90593,71000001.0
2005-01-04 04:05:00,1.90613,1.90613,1.90597,1.90611,65299999.0
2005-01-04 04:06:00,1.9061,1.90627,1.90608,1.90617,77799998.0
2005-01-04 04:07:00,1.9061,1.90615,1.90603,1.90603,93800000.0
2005-01-04 04:08:00,1.90615,1.90615,1.90605,1.90615,120600001.0
2005-01-04 04:09:00,1.90613,1.90613,1.90606,1.90611,46800000.0
2005-01-04 04:10:00,1.90594,1.90594,1.90591,1.90591,9400000.0
2005-01-04 04:11:00,1.90587,1.90587,1.9056,1.9056,42699999.0
2005-01-04 04:12:00,1.90591,1.90591,1.90573,1.90573,37000001.0
2005-01-04 04:13:00,1.90575,1.90577,1.90565,1.90565,53100000.0
2005-01-04 04:14:00,1.90575,1.90575,1.90542,1.90542,40600000.0
2005-01-04 04:15:00,1.90555,1.90566,1.90555,1.90566,33800000.0
2005-01-04 04:16:00,1.90563,1.90563,1.9052,1.90536,110400001.0
2005-01-04 04:17:00,1.90392,1.90535,1.90392,1.90532,53900000.0
2005-01-04 04:18:00,1.90537,1.90537,1.90432,1.90483,39200000.0
2005-01-04 04:19:00,1.90525,1.9053,1.90519,1.9052,115100000.0
2005-01-04 04:20:00,1.90533,1.9054,1.90515,1.90515,32700000.0
2005-01-04 04:21:00,1.90528,1.90528,1.90513,1.90523,61399998.0
2005-01-04 04:22:00,1.90511,1.90547,1.9051,1.90546,44600000.0
2005-01-04 04:23:00,1.90508,1.90508,1.90418,1.90501,27500000.0
2005-01-04 04:24:00,1.90539,1.9054,1.90532,1.90532,64200002.0
2005-01-04 04:25:00,1.90531,1.90541,1.90531,1.90532,34900001.0
2005-01-04 04:26:00,1.9054,1.90544,1.90534,1.90534,28900000.0
2005-01-04 04:27:00,1.90537,1.90552,1.90531,1.90552,42600000.0
2005-01-04 04:28:00,1.90546,1.90548,1.90538,1.90538,99000000.0
2005-01-04 04:29:00,1.90539,1.9055,1.90538,1.90545,72800001.0
2005-01-04 04:30:00,1.90553,1.90553,1.90412,1.90532,81300001.0
2005-01-04 04:31:00,1.90533,1.90533,1.90506,1.90527,48900000.0
2005-01-04 04:32:00,1.9053,1.90532,1.905,1.9052,117699998.0
2005-01-04 04:33:00,1.90521,1.90532,1.90517,1.90517,41800000.0
2005-01-04 04:34:00,1.90544,1.90555,1.90535,1.90535,69300001.0
2005-01-04 04:35:00,1.9055,1.90575,1.9055,1.90575,29300000.0
2005-01-04 04:36:00,1.90582,1.90588,1.90563,1.90569,35050000.0
2005-01-04 04:37:00,1.9057,1.9059,1.9057,1.90588,66500000.0
2005-01-04 04:38:00,1.90592,1.90599,1.90582,1.90592,77099998.0
2005-01-04 04:39:00,1.90595,1.90595,1.9059,1.9059,500000.0
2005-01-04 04:40:00,1.90594,1.90608,1.90582,1.90606,157799998.0
2005-01-04 04:41:00,1.90608,1.90633,1.90608,1.90616,99299998.0
2005-01-04 04:42:00,1.90633,1.90633,1.9062,1.90626,31700000.0
2005-01-04 04:43:00,1.90624,1.90633,1.90617,1.90633,25100000.0
2005-01-04 04:44:00,1.9064,1.9064,1.90601,1.90614,19600000.0
2005-01-04 04:45:00,1.90652,1.90654,1.90644,1.9065,47900000.0
2005-01-04 04:46:00,1.90641,1.90659,1.90641,1.90657,75400002.0
2005-01-04 04:47:00,1.9065,1.9066,1.90642,1.90642,35900000.0
2005-01-04 04:48:00,1.90667,1.9067,1.90658,1.90658,74999998.0
2005-01-04 04:49:00,1.90671,1.90675,1.90662,1.90673,78800000.0
2005-01-04 04:50:00,1.90696,1.90714,1.90672,1.90693,71000000.0
2005-01-04 04:51:00,1.90713,1.9073,1.90702,1.9073,67700000.0
2005-01-04 04:52:00,1.90729,1.90751,1.90728,1.90738,129200001.0
2005-01-04 04:53:00,1.90717,1.90738,1.90691,1.90692,43000000.0
2005-01-04 04:54:00,1.9073,1.9073,1.90709,1.90725,47500000.0
2005-01-04 04:55:00,1.90726,1.90741,1.90724,1.90731,50400000.0
2005-01-04 04:56:00,1.9073,1.9073,1.9073,1.9073,3200000.0
2005-01-04 04:57:00,1.90729,1.90751,1.90729,1.90741,80800001.0
2005-01-04 04:58:00,1.90753,1.90763,1.90736,1.90736,45200001.0
2005-01-04 04:59:00,1.90734,1.90738,1.90727,1.90727,90999999.0
2005-01-04 05:00:00,1.90763,1.90785,1.90747,1.90747,52800000.0
2005-01-04 05:01:00,1.90765,1.90778,1.90747,1.90748,98099998.0
2005-01-04 05:02:00,1.90765,1.90782,1.90753,1.90753,89800001.0
2005-01-04 05:03:00,1.90764,1.90799,1.90759,1.90791,70499999.0
2005-01-04 05:04:00,1.90788,1.90803,1.90788,1.90793,31400000.0
2005-01-04 05:05:00,1.908,1.90805,1.90776,1.90788,31200000.0
2005-01-04 05:06:00,1.90789,1.90806,1.9077,1.9077,71700000.0
2005-01-04 05:07:00,1.90778,1.90783,1.90753,1.90783,95600000.0
2005-01-04 05:08:00,1.90769,1.90769,1.90761,1.90761,3600000.0
2005-01-04 05:09:00,1.90752,1.90757,1.90707,1.90707,79799999.0
2005-01-04 05:10:00,1.90712,1.90728,1.90712,1.90728,35800001.0
2005-01-04 05:11:00,1.90735,1.90735,1.90722,1.90722,10000000.0
2005-01-04 05:12:00,1.90729,1.90731,1.90729,1.90731,17999999.0
2005-01-04 05:13:00,1.9073,1.90735,1.9073,1.9073,64200000.0
2005-01-04 05:14:00,1.90724,1.90726,1.90688,1.90688,98300000.0
2005-01-04 05:15:00,1.90715,1.90715,1.90681,1.90684,110700003.0
2005-01-04 05:16:00,1.90705,1.9071,1.90701,1.90708,29900000.0
2005-01-04 05:17:00,1.90717,1.90717,1.90708,1.90708,36200000.0
2005-01-04 05:18:00,1.90708,1.90718,1.90708,1.90715,44600000.0
2005-01-04 05:19:00,1.90709,1.90712,1.90686,1.90686,60800000.0
2005-01-04 05:20:00,1.907,1.90706,1.90691,1.90706,16700000.0
2005-01-04 05:21:00,1.90718,1.90724,1.90713,1.90713,36100000.0
2005-01-04 05:22:00,1.90717,1.90722,1.9071,1.9071,51699999.0
2005-01-04 05:23:00,1.90714,1.90714,1.90708,1.90708,15200000.0
2005-01-04 05:24:00,1.90703,1.90705,1.90701,1.90701,25700000.0
2005-01-04 05:25:00,1.90702,1.90713,1.90702,1.90713,6950000.0
2005-01-04 05:26:00,1.90708,1.90708,1.907,1.90703,102800000.0
2005-01-04 05:27:00,1.90708,1.90712,1.90708,1.90712,10800000.0
2005-01-04 05:28:00,1.90715,1.90715,1.90708,1.90708,68599999.0
2005-01-04 05:29:00,1.90722,1.90722,1.90708,1.90708,31600000.0
2005-01-04 05:30:00,1.9073,1.9073,1.90709,1.90713,79500003.0
2005-01-04 05:31:00,1.90708,1.90721,1.90701,1.90717,25600000.0
2005-01-04 05:32:00,1.90732,1.90732,1.90706,1.90706,57999999.0
2005-01-04 05:33:00,1.90707,1.90734,1.90707,1.90734,40500000.0
2005-01-04 05:34:00,1.9074,1.9074,1.90702,1.9071,91500000.0
2005-01-04 05:35:00,1.90703,1.90703,1.90702,1.90702,45799999.0
2005-01-04 05:36:00,1.90695,1.90708,1.90695,1.90706,57800000.0
2005-01-04 05:37:00,1.90714,1.90725,1.90707,1.90707,142200003.0
2005-01-04 05:38:00,1.90705,1.90705,1.90666,1.90674,79600002.0
2005-01-04 05:39:00,1.90677,1.90698,1.90663,1.90698,51400000.0
2005-01-04 05:40:00,1.9071,1.9071,1.90683,1.90684,102800001.0
2005-01-04 05:41:00,1.90608,1.90608,1.90451,1.90607,63700001.0
2005-01-04 05:42:00,1.90645,1.90645,1.90611,1.9063,94799999.0
2005-01-04 05:43:00,1.9064,1.90658,1.9064,1.90654,31800000.0
2005-01-04 05:44:00,1.9065,1.9065,1.90636,1.90636,54199998.0
2005-01-04 05:45:00,1.90643,1.90643,1.90637,1.90637,10200000.0
2005-01-04 05:46:00,1.90629,1.90636,1.90629,1.90636,36499998.0
2005-01-04 05:47:00,1.90638,1.9066,1.90638,1.9066,34800001.0
2005-01-04 05:48:00,1.90677,1.90677,1.9066,1.9066,59400002.0
2005-01-04 05:49:00,1.90659,1.90673,1.90659,1.90673,92099999.0
2005-01-04 05:50:00,1.90657,1.90673,1.90647,1.90647,31900000.0
2005-01-04 05:51:00,1.90646,1.90653,1.90637,1.90649,46300000.0
2005-01-04 05:52:00,1.90657,1.90661,1.90639,1.90639,93599999.0
2005-01-04 05:53:00,1.90652,1.90707,1.90652,1.90703,78100000.0
2005-01-04 05:54:00,1.907,1.90722,1.90695,1.90718,32400000.0
2005-01-04 05:55:00,1.9071,1.90715,1.9071,1.9071,93000000.0
2005-01-04 05:56:00,1.90693,1.90695,1.90687,1.9069,78100001.0
2005-01-04 05:57:00,1.90722,1.90736,1.90722,1.90728,30900000.0
2005-01-04 05:58:00,1.9073,1.90733,1.90687,1.90687,35000000.0
2005-01-04 05:59:00,1.90683,1.90743,1.90683,1.90743,82499998.0
2005-01-04 06:00:00,1.90748,1.90748,1.90684,1.90684,67000000.0
2005-01-04 06:01:00,1.90752,1.90752,1.90698,1.90698,39900000.0
2005-01-04 06:02:00,1.90695,1.90759,1.90695,1.9075,76900001.0
2005-01-04 06:03:00,1.90763,1.90769,1.90757,1.90766,84200000.0
2005-01-04 06:04:00,1.90765,1.90765,1.90765,1.90765,800000.0
2005-01-04 06:05:00,1.9076,1.90765,1.90758,1.9076,23400000.0
2005-01-04 06:06:00,1.90753,1.90773,1.90753,1.90762,49800000.0
2005-01-04 06:07:00,1.90768,1.90769,1.90744,1.90744,46100000.0
2005-01-04 06:08:00,1.90736,1.90739,1.90736,1.90739,15700000.0
2005-01-04 06:09:00,1.90733,1.90733,1.90694,1.90694,78699999.0
2005-01-04 06:10:00,1.9071,1.90754,1.90707,1.90754,149600001.0
2005-01-04 06:11:00,1.90737,1.90749,1.90712,1.90713,87500001.0
2005-01-04 06:12:00,1.90708,1.90708,1.90688,1.9069,74600000.0
2005-01-04 06:13:00,1.907,1.90705,1.907,1.907,51600001.0
2005-01-04 06:14:00,1.90699,1.90703,1.90692,1.90703,41900000.0
2005-01-04 06:15:00,1.90703,1.90733,1.90696,1.90733,142946994.0
2005-01-04 06:16:00,1.90737,1.90739,1.90717,1.90717,138699997.0
2005-01-04 06:17:00,1.90713,1.90724,1.90699,1.90705,39899999.0
2005-01-04 06:18:00,1.90706,1.9072,1.90697,1.9072,54200001.0
2005-01-04 06:19:00,1.90715,1.90715,1.90688,1.90689,25400000.0
2005-01-04 06:20:00,1.90698,1.90708,1.90695,1.90707,57000000.0
2005-01-04 06:21:00,1.90688,1.90688,1.90643,1.90665,27100000.0
2005-01-04 06:22:00,1.90678,1.90678,1.9064,1.90673,68300000.0
2005-01-04 06:23:00,1.90666,1.90668,1.90652,1.90667,51100001.0
2005-01-04 06:24:00,1.9066,1.90665,1.90658,1.90665,106699999.0
2005-01-04 06:25:00,1.90665,1.90665,1.9063,1.9063,15900000.0
2005-01-04 06:26:00,1.9064,1.9064,1.90619,1.90633,50100000.0
2005-01-04 06:27:00,1.90648,1.90661,1.90646,1.90651,49650000.0
2005-01-04 06:28:00,1.90667,1.90667,1.90657,1.90658,49400000.0
2005-01-04 06:29:00,1.90652,1.90675,1.90652,1.90675,1900000.0
2005-01-04 06:30:00,1.90658,1.90663,1.90651,1.90663,64299998.0
2005-01-04 06:31:00,1.90657,1.90666,1.90653,1.9066,62800000.0
2005-01-04 06:32:00,1.90663,1.90675,1.90663,1.90675,71699999.0
2005-01-04 06:33:00,1.90678,1.90724,1.90672,1.9071,132700000.0
2005-01-04 06:34:00,1.90722,1.90725,1.90688,1.90699,55599999.0
2005-01-04 06:35:00,1.90715,1.90716,1.90694,1.90703,116800000.0
2005-01-04 06:36:00,1.907,1.90712,1.90688,1.90699,111300000.0
2005-01-04 06:37:00,1.90687,1.90694,1.90677,1.90677,90999998.0
2005-01-04 06:38:00,1.90679,1.90691,1.90679,1.90688,68600000.0
2005-01-04 06:39:00,1.90687,1.90708,1.90687,1.90695,56200000.0
2005-01-04 06:40:00,1.90727,1.90731,1.90709,1.90709,37400000.0
2005-01-04 06:41:00,1.90732,1.90732,1.90706,1.90707,40000000.0
2005-01-04 06:42:00,1.90721,1.90735,1.90718,1.90735,105600001.0
2005-01-04 06:43:00,1.90722,1.90722,1.90692,1.90692,33499999.0
2005-01-04 06:44:00,1.90708,1.90711,1.90695,1.90711,27300000.0
2005-01-04 06:45:00,1.90723,1.90727,1.90712,1.90721,89200001.0
2005-01-04 06:46:00,1.9073,1.90738,1.90727,1.90734,64299998.0
2005-01-04 06:47:00,1.90745,1.90754,1.90733,1.90751,62900001.0
2005-01-04 06:48:00,1.90747,1.90747,1.90725,1.9074,74399998.0
2005-01-04 06:49:00,1.90751,1.9077,1.90751,1.90767,122200001.0
2005-01-04 06:50:00,1.90783,1.90783,1.90765,1.90768,35900000.0
2005-01-04 06:51:00,1.90763,1.90763,1.90727,1.90739,40700000.0
2005-01-04 06:52:00,1.90737,1.90737,1.90687,1.90687,13350000.0
2005-01-04 06:53:00,1.90688,1.90704,1.90658,1.90662,101499999.0
2005-01-04 06:54:00,1.9067,1.9067,1.90657,1.90665,83399999.0
2005-01-04 06:55:00,1.90652,1.90652,1.90634,1.90646,14700000.0
2005-01-04 06:56:00,1.9064,1.9064,1.90615,1.90638,65300000.0
2005-01-04 06:57:00,1.90628,1.9065,1.90627,1.9065,38400000.0
2005-01-04 06:58:00,1.9065,1.9065,1.90637,1.9064,20200000.0
2005-01-04 06:59:00,1.90643,1.90649,1.90632,1.90632,20500000.0
2005-01-04 07:00:00,1.90647,1.90651,1.90647,1.90647,84599999.0
2005-01-04 07:01:00,1.9065,1.90665,1.9065,1.90663,66700000.0
2005-01-04 07:02:00,1.90652,1.90669,1.90652,1.90658,77000002.0
2005-01-04 07:03:00,1.90691,1.90728,1.90687,1.90728,77100000.0
2005-01-04 07:04:00,1.90712,1.90712,1.90643,1.90643,85600000.0
2005-01-04 07:05:00,1.9065,1.90683,1.90646,1.90671,110199997.0
2005-01-04 07:06:00,1.90685,1.907,1.90672,1.907,63600001.0
2005-01-04 07:07:00,1.90722,1.90727,1.90709,1.90722,67200000.0
2005-01-04 07:08:00,1.90739,1.90739,1.90704,1.90708,33300000.0
2005-01-04 07:09:00,1.90705,1.90726,1.90705,1.90726,33100001.0
2005-01-04 07:10:00,1.90735,1.90742,1.90717,1.90717,28400000.0
2005-01-04 07:11:00,1.90717,1.9075,1.90717,1.90734,49100000.0
2005-01-04 07:12:00,1.90722,1.90752,1.90719,1.90719,77799998.0
2005-01-04 07:13:00,1.90743,1.9076,1.90729,1.90745,45200001.0
2005-01-04 07:14:00,1.90763,1.90778,1.90757,1.90762,119699998.0
2005-01-04 07:15:00,1.90758,1.90773,1.90754,1.90773,86200001.0
2005-01-04 07:16:00,1.90774,1.90777,1.90764,1.90766,102900003.0
2005-01-04 07:17:00,1.90742,1.90742,1.90675,1.90741,43400000.0
2005-01-04 07:18:00,1.90785,1.90785,1.90774,1.90774,34400000.0
2005-01-04 07:19:00,1.90771,1.90773,1.90755,1.90766,80200000.0
2005-01-04 07:20:00,1.90777,1.90786,1.90763,1.90769,68000000.0
2005-01-04 07:21:00,1.90797,1.90797,1.90777,1.90777,80700001.0
2005-01-04 07:22:00,1.90771,1.90799,1.90771,1.90799,36199999.0
2005-01-04 07:23:00,1.90765,1.90765,1.90667,1.90685,104600000.0
2005-01-04 07:24:00,1.9072,1.90743,1.90713,1.90731,79900000.0
2005-01-04 07:25:00,1.90706,1.90732,1.907,1.90724,22900000.0
2005-01-04 07:26:00,1.90724,1.90724,1.90701,1.90708,106399998.0
2005-01-04 07:27:00,1.90695,1.90711,1.90691,1.90691,54700000.0
2005-01-04 07:28:00,1.90693,1.90708,1.90693,1.90694,32100000.0
2005-01-04 07:29:00,1.90696,1.90717,1.90696,1.9071,28500000.0
2005-01-04 07:30:00,1.90713,1.90713,1.9066,1.90685,73499999.0
2005-01-04 07:31:00,1.90716,1.90725,1.90711,1.90716,67900000.0
2005-01-04 07:32:00,1.90738,1.90738,1.90714,1.90734,51400001.0
2005-01-04 07:33:00,1.90747,1.90753,1.90743,1.90747,94800000.0
2005-01-04 07:34:00,1.90741,1.9075,1.90733,1.90733,51300001.0
2005-01-04 07:35:00,1.9074,1.90749,1.90736,1.90747,128799998.0
2005-01-04 07:36:00,1.90755,1.90755,1.9075,1.9075,63200000.0
2005-01-04 07:37:00,1.90749,1.90755,1.90739,1.9074,50699999.0
2005-01-04 07:38:00,1.90738,1.90738,1.90719,1.90732,27500000.0
2005-01-04 07:39:00,1.90732,1.90738,1.90732,1.90738,68899999.0
2005-01-04 07:40:00,1.90736,1.90736,1.90718,1.90723,49900001.0
2005-01-04 07:41:00,1.90735,1.9074,1.90724,1.90738,50200000.0
2005-01-04 07:42:00,1.90743,1.90751,1.90737,1.90737,33200000.0
2005-01-04 07:43:00,1.90746,1.90764,1.90741,1.90743,54500000.0
2005-01-04 07:44:00,1.90757,1.90757,1.90737,1.90743,66100001.0
2005-01-04 07:45:00,1.90739,1.90758,1.90739,1.90756,41800000.0
2005-01-04 07:46:00,1.90755,1.90755,1.90734,1.90734,43500000.0
2005-01-04 07:47:00,1.90737,1.90759,1.90737,1.90743,71399999.0
2005-01-04 07:48:00,1.90748,1.90748,1.9074,1.9074,16300000.0
2005-01-04 07:49:00,1.9074,1.90748,1.9074,1.90745,88899998.0
2005-01-04 07:50:00,1.9074,1.9074,1.90737,1.90737,3100000.0
2005-01-04 07:51:00,1.90742,1.90749,1.90731,1.90731,42300000.0
2005-01-04 07:52:00,1.90753,1.90753,1.90735,1.90744,60000000.0
2005-01-04 07:53:00,1.90738,1.90738,1.90738,1.90738,5200000.0
2005-01-04 07:54:00,1.90736,1.90757,1.9073,1.90733,53400000.0
2005-01-04 07:55:00,1.9074,1.9074,1.9074,1.9074,1400000.0
2005-01-04 07:56:00,1.90748,1.90748,1.90745,1.90745,23500000.0
2005-01-04 07:57:00,1.90745,1.90745,1.90708,1.90708,66600000.0
2005-01-04 07:58:00,1.90735,1.90745,1.90735,1.90745,13400000.0
2005-01-04 07:59:00,1.9074,1.90745,1.90735,1.90745,40900000.0
2005-01-04 08:00:00,1.90733,1.90741,1.90718,1.90741,39900000.0
2005-01-04 08:01:00,1.90745,1.90745,1.90735,1.90735,95300001.0
2005-01-04 08:02:00,1.9074,1.90745,1.90737,1.9074,30000000.0
2005-01-04 08:03:00,1.9074,1.90747,1.90738,1.90738,59400000.0
2005-01-04 08:04:00,1.9074,1.90745,1.90735,1.90745,75299999.0
2005-01-04 08:05:00,1.90767,1.90767,1.90732,1.90745,64400000.0
2005-01-04 08:06:00,1.9074,1.90748,1.9074,1.90748,20100000.0
2005-01-04 08:07:00,1.9074,1.90745,1.90738,1.9074,48600000.0
2005-01-04 08:08:00,1.9074,1.90742,1.90733,1.90737,49300000.0
2005-01-04 08:09:00,1.90728,1.90742,1.90728,1.90742,60500000.0
2005-01-04 08:10:00,1.9074,1.90745,1.90738,1.90745,87000001.0
2005-01-04 08:11:00,1.90745,1.90745,1.9074,1.9074,25600001.0
2005-01-04 08:12:00,1.9074,1.90744,1.90729,1.90739,112500001.0
2005-01-04 08:13:00,1.9073,1.9073,1.90662,1.90662,78599998.0
2005-01-04 08:14:00,1.90673,1.90687,1.90663,1.90686,63300000.0
2005-01-04 08:15:00,1.90696,1.90708,1.90678,1.90678,66700000.0
2005-01-04 08:16:00,1.90698,1.90698,1.90673,1.90693,57300001.0
2005-01-04 08:17:00,1.90698,1.90698,1.90687,1.90687,41800000.0
2005-01-04 08:18:00,1.90687,1.90696,1.90683,1.90696,35000000.0
2005-01-04 08:19:00,1.90712,1.90721,1.90697,1.90709,87199999.0
2005-01-04 08:20:00,1.90717,1.90717,1.90684,1.90693,51500000.0
2005-01-04 08:21:00,1.90685,1.90685,1.9065,1.9065,97249999.0
2005-01-04 08:22:00,1.90665,1.90665,1.90638,1.90642,82499999.0
2005-01-04 08:23:00,1.90662,1.90668,1.90648,1.90657,111000001.0
2005-01-04 08:24:00,1.90663,1.90663,1.90639,1.90653,65299999.0
2005-01-04 08:25:00,1.90653,1.9066,1.90643,1.9066,60799999.0
2005-01-04 08:26:00,1.9066,1.9066,1.9063,1.90633,53800002.0
2005-01-04 08:27:00,1.90633,1.90633,1.90604,1.90625,70100000.0
2005-01-04 08:28:00,1.90628,1.9063,1.90571,1.90571,90200001.0
2005-01-04 08:29:00,1.90571,1.90571,1.90534,1.90534,27100000.0
2005-01-04 08:30:00,1.90535,1.90544,1.90527,1.90539,116500000.0
2005-01-04 08:31:00,1.90535,1.90579,1.90535,1.90563,115500000.0
2005-01-04 08:32:00,1.90553,1.90585,1.90547,1.90563,46600000.0
2005-01-04 08:33:00,1.90554,1.90564,1.90542,1.90549,94200001.0
2005-01-04 08:34:00,1.90562,1.90578,1.90559,1.90559,41500000.0
2005-01-04 08:35:00,1.9057,1.90587,1.9057,1.90587,66700000.0
2005-01-04 08:36:00,1.90578,1.90578,1.90565,1.90577,75400002.0
2005-01-04 08:37:00,1.9058,1.9058,1.90564,1.90564,36600001.0
2005-01-04 08:38:00,1.90562,1.90562,1.90531,1.90538,27600000.0
2005-01-04 08:39:00,1.90541,1.90541,1.90505,1.90505,37200000.0
2005-01-04 08:40:00,1.90508,1.90508,1.9041,1.9041,114799999.0
2005-01-04 08:41:00,1.90417,1.90419,1.90365,1.90374,54400000.0
2005-01-04 08:42:00,1.90387,1.90387,1.90343,1.90369,83900000.0
2005-01-04 08:43:00,1.9037,1.904,1.90353,1.90382,93400000.0
2005-01-04 08:44:00,1.90389,1.90409,1.90384,1.90384,107699999.0
2005-01-04 08:45:00,1.9041,1.9041,1.90383,1.9039,62300000.0
2005-01-04 08:46:00,1.90402,1.90404,1.90388,1.90404,79800000.0
2005-01-04 08:47:00,1.90397,1.90398,1.90349,1.90349,62899999.0
2005-01-04 08:48:00,1.9038,1.90397,1.90368,1.90386,92200001.0
2005-01-04 08:49:00,1.90393,1.90407,1.9039,1.90407,47299999.0
2005-01-04 08:50:00,1.90393,1.90393,1.9038,1.90385,75999999.0
2005-01-04 08:51:00,1.90394,1.90394,1.90373,1.90373,46800000.0
2005-01-04 08:52:00,1.9039,1.90406,1.90375,1.90403,83300000.0
2005-01-04 08:53:00,1.904,1.90417,1.904,1.90415,26700000.0
2005-01-04 08:54:00,1.90412,1.90412,1.9038,1.9039,26900000.0
2005-01-04 08:55:00,1.90394,1.90412,1.90394,1.90412,35600000.0
2005-01-04 08:56:00,1.90402,1.90402,1.90319,1.90319,86400004.0
2005-01-04 08:57:00,1.90305,1.90305,1.9028,1.9028,25200000.0
2005-01-04 08:58:00,1.90262,1.90262,1.90237,1.90237,18500000.0
2005-01-04 08:59:00,1.9025,1.90258,1.90241,1.90244,68500000.0
2005-01-04 09:00:00,1.90267,1.90279,1.90252,1.90259,22700000.0
2005-01-04 09:01:00,1.90252,1.90255,1.90195,1.90255,56599999.0
2005-01-04 09:02:00,1.9026,1.9026,1.90199,1.90219,24500000.0
2005-01-04 09:03:00,1.90267,1.90277,1.90256,1.90265,51600000.0
2005-01-04 09:04:00,1.90257,1.9026,1.90246,1.90246,100300001.0
2005-01-04 09:05:00,1.90254,1.90254,1.90244,1.90249,31400000.0
2005-01-04 09:06:00,1.9027,1.90274,1.90267,1.90274,35800000.0
2005-01-04 09:07:00,1.90267,1.90271,1.90247,1.90247,84600001.0
2005-01-04 09:08:00,1.90261,1.9029,1.90261,1.9028,72300000.0
2005-01-04 09:09:00,1.903,1.90313,1.90289,1.90303,28100000.0
2005-01-04 09:10:00,1.90327,1.90329,1.9031,1.9031,39800000.0
2005-01-04 09:11:00,1.90309,1.90317,1.903,1.903,73399999.0
2005-01-04 09:12:00,1.90317,1.90339,1.90317,1.90328,55800001.0
2005-01-04 09:13:00,1.90365,1.90388,1.90344,1.90388,69800000.0
2005-01-04 09:14:00,1.90367,1.90367,1.90309,1.90343,25200000.0
2005-01-04 09:15:00,1.90341,1.90341,1.90309,1.90309,72200002.0
2005-01-04 09:16:00,1.90315,1.90332,1.90315,1.90328,38000000.0
2005-01-04 09:17:00,1.90348,1.90375,1.90344,1.9037,163499998.0
2005-01-04 09:18:00,1.90375,1.90388,1.90364,1.90387,31200000.0
2005-01-04 09:19:00,1.90389,1.90389,1.90363,1.90363,37300000.0
2005-01-04 09:20:00,1.90358,1.90365,1.90336,1.90361,59599999.0
2005-01-04 09:21:00,1.90385,1.90421,1.9038,1.90421,43399999.0
2005-01-04 09:22:00,1.90446,1.9049,1.90438,1.9049,84000000.0
2005-01-04 09:23:00,1.90491,1.90497,1.90487,1.90496,73700002.0
2005-01-04 09:24:00,1.90488,1.90488,1.90463,1.90463,55100000.0
2005-01-04 09:25:00,1.90458,1.90483,1.90412,1.90412,148800000.0
2005-01-04 09:26:00,1.90427,1.90429,1.90402,1.90402,59300000.0
2005-01-04 09:27:00,1.90422,1.9043,1.90403,1.90403,42500000.0
2005-01-04 09:28:00,1.90392,1.90392,1.9037,1.90376,65700000.0
2005-01-04 09:29:00,1.90394,1.90394,1.90378,1.90383,58400000.0
2005-01-04 09:30:00,1.90387,1.90395,1.90384,1.90393,69000000.0
2005-01-04 09:31:00,1.90405,1.90405,1.90373,1.90378,55050000.0
2005-01-04 09:32:00,1.90378,1.90378,1.90352,1.90352,11900000.0
2005-01-04 09:33:00,1.90369,1.90379,1.90354,1.9036,41800000.0
2005-01-04 09:34:00,1.90357,1.90357,1.9034,1.9034,22500000.0
2005-01-04 09:35:00,1.90344,1.90355,1.90331,1.90343,74400001.0
2005-01-04 09:36:00,1.90345,1.90396,1.90345,1.90395,89700002.0
2005-01-04 09:37:00,1.90388,1.90405,1.90383,1.90391,113100001.0
2005-01-04 09:38:00,1.90388,1.90389,1.9037,1.9037,39000000.0
2005-01-04 09:39:00,1.90389,1.90408,1.9038,1.9038,52900000.0
2005-01-04 09:40:00,1.9039,1.90414,1.90389,1.90395,56100000.0
2005-01-04 09:41:00,1.90382,1.90397,1.90367,1.90367,79800001.0
2005-01-04 09:42:00,1.90398,1.90408,1.90398,1.90406,109600002.0
2005-01-04 09:43:00,1.90417,1.90432,1.90404,1.90409,56900000.0
2005-01-04 09:44:00,1.9042,1.90427,1.90407,1.90412,49200000.0
2005-01-04 09:45:00,1.90386,1.90386,1.90311,1.90311,22800000.0
2005-01-04 09:46:00,1.90305,1.90317,1.90305,1.90316,40200000.0
2005-01-04 09:47:00,1.90329,1.9034,1.90319,1.9033,86099998.0
2005-01-04 09:48:00,1.90345,1.90417,1.90337,1.9041,107999999.0
2005-01-04 09:49:00,1.90433,1.90455,1.90426,1.90431,89500001.0
2005-01-04 09:50:00,1.9045,1.90459,1.90374,1.90452,72300000.0
2005-01-04 09:51:00,1.90468,1.90468,1.90407,1.90407,43300000.0
2005-01-04 09:52:00,1.90387,1.90387,1.90358,1.90379,50700000.0
2005-01-04 09:53:00,1.90392,1.90397,1.90392,1.90392,68699999.0
2005-01-04 09:54:00,1.90406,1.90409,1.90394,1.90404,120400000.0
2005-01-04 09:55:00,1.90406,1.90406,1.90344,1.90362,89100000.0
2005-01-04 09:56:00,1.90363,1.90363,1.90336,1.90349,41099999.0
2005-01-04 09:57:00,1.9035,1.90353,1.90334,1.90334,70200000.0
2005-01-04 09:58:00,1.90368,1.90376,1.90347,1.90362,48000000.0
2005-01-04 09:59:00,1.9039,1.90408,1.9039,1.90407,58000000.0
2005-01-04 10:00:00,1.90388,1.90403,1.9037,1.90403,109100001.0
2005-01-04 10:01:00,1.90393,1.90405,1.90385,1.90405,79900000.0
2005-01-04 10:02:00,1.90413,1.90424,1.90406,1.90406,45300000.0
2005-01-04 10:03:00,1.904,1.904,1.90368,1.90385,49199999.0
2005-01-04 10:04:00,1.9039,1.90416,1.90379,1.90411,37000000.0
2005-01-04 10:05:00,1.90425,1.90426,1.90371,1.90371,43700000.0
2005-01-04 10:06:00,1.9037,1.9037,1.90328,1.90328,51900000.0
2005-01-04 10:07:00,1.90334,1.90334,1.9031,1.9031,52300000.0
2005-01-04 10:08:00,1.90292,1.90294,1.90264,1.90269,90300001.0
2005-01-04 10:09:00,1.90268,1.90268,1.90236,1.90253,55200000.0
2005-01-04 10:10:00,1.90257,1.90258,1.90237,1.90242,65900002.0
2005-01-04 10:11:00,1.90192,1.90229,1.90192,1.90213,57400000.0
2005-01-04 10:12:00,1.90218,1.90232,1.90215,1.90232,102600002.0
2005-01-04 10:13:00,1.90235,1.90268,1.90226,1.90265,71299998.0
2005-01-04 10:14:00,1.9029,1.9033,1.9029,1.90328,43500000.0
2005-01-04 10:15:00,1.90338,1.90338,1.90309,1.90335,82599999.0
2005-01-04 10:16:00,1.90315,1.90315,1.90271,1.90274,46000000.0
2005-01-04 10:17:00,1.90295,1.90298,1.90256,1.90281,75700001.0
2005-01-04 10:18:00,1.90292,1.90299,1.90276,1.90288,28199999.0
2005-01-04 10:19:00,1.90301,1.90329,1.90301,1.90329,28400000.0
2005-01-04 10:20:00,1.90336,1.90336,1.90316,1.90328,37600000.0
2005-01-04 10:21:00,1.90324,1.90324,1.90272,1.90272,91000001.0
2005-01-04 10:22:00,1.90283,1.90303,1.9027,1.90299,111500001.0
2005-01-04 10:23:00,1.90315,1.90344,1.90313,1.90315,131999999.0
2005-01-04 10:24:00,1.90305,1.90346,1.90305,1.90331,107800001.0
2005-01-04 10:25:00,1.90329,1.90329,1.90287,1.90303,143600001.0
2005-01-04 10:26:00,1.90309,1.90309,1.90269,1.90269,50300000.0
2005-01-04 10:27:00,1.90266,1.90266,1.90199,1.90199,51600000.0
2005-01-04 10:28:00,1.90178,1.90267,1.90126,1.90266,50300001.0
2005-01-04 10:29:00,1.90295,1.90295,1.90255,1.90255,53100000.0
2005-01-04 10:30:00,1.90252,1.90252,1.90217,1.90223,61300000.0
2005-01-04 10:31:00,1.90192,1.90192,1.90136,1.9016,70500002.0
2005-01-04 10:32:00,1.90155,1.90175,1.90148,1.90173,67200000.0
2005-01-04 10:33:00,1.90175,1.90243,1.90175,1.90243,84500000.0
2005-01-04 10:34:00,1.90258,1.90265,1.90249,1.90252,75899999.0
2005-01-04 10:35:00,1.90237,1.90244,1.90223,1.90227,68100000.0
2005-01-04 10:36:00,1.90245,1.90258,1.90211,1.9024,52400001.0
2005-01-04 10:37:00,1.90302,1.90302,1.90263,1.90292,39300000.0
2005-01-04 10:38:00,1.90277,1.90279,1.90235,1.9025,45599999.0
2005-01-04 10:39:00,1.90215,1.90215,1.9014,1.9014,33200000.0
2005-01-04 10:40:00,1.90148,1.90201,1.90145,1.90201,29500000.0
2005-01-04 10:41:00,1.90185,1.90196,1.90182,1.90182,69999998.0
2005-01-04 10:42:00,1.90198,1.90228,1.90198,1.90218,56600001.0
2005-01-04 10:43:00,1.90231,1.90231,1.90205,1.90208,140800004.0
2005-01-04 10:44:00,1.90203,1.90203,1.90165,1.9017,49000001.0
2005-01-04 10:45:00,1.90165,1.90179,1.90144,1.90153,63100000.0
2005-01-04 10:46:00,1.90127,1.90127,1.90117,1.9012,39300000.0
2005-01-04 10:47:00,1.90137,1.90151,1.90137,1.9014,40000000.0
2005-01-04 10:48:00,1.90132,1.90135,1.90107,1.90107,91200000.0
2005-01-04 10:49:00,1.90075,1.90077,1.90001,1.90077,67200000.0
2005-01-04 10:50:00,1.90108,1.90131,1.90108,1.90131,92699999.0
2005-01-04 10:51:00,1.90153,1.90201,1.90143,1.90185,85400000.0
2005-01-04 10:52:00,1.90202,1.9023,1.90191,1.90223,128100003.0
2005-01-04 10:53:00,1.90237,1.90251,1.90204,1.90204,33200000.0
2005-01-04 10:54:00,1.9021,1.9021,1.90164,1.90164,20400000.0
2005-01-04 10:55:00,1.90142,1.90142,1.90121,1.90121,49100001.0
2005-01-04 10:56:00,1.90137,1.90146,1.90116,1.90133,143599999.0
2005-01-04 10:57:00,1.90167,1.90174,1.90147,1.90164,95000000.0
2005-01-04 10:58:00,1.9017,1.90174,1.90148,1.9016,63199999.0
2005-01-04 10:59:00,1.90168,1.90208,1.90166,1.9018,126600000.0
2005-01-04 11:00:00,1.90187,1.90187,1.90158,1.90172,57200000.0
2005-01-04 11:01:00,1.90168,1.90183,1.90158,1.90183,60399999.0
2005-01-04 11:02:00,1.90184,1.90189,1.90177,1.90183,39200000.0
2005-01-04 11:03:00,1.90202,1.90203,1.90191,1.90198,74400000.0
2005-01-04 11:04:00,1.90203,1.90203,1.90179,1.90179,43600001.0
2005-01-04 11:05:00,1.9019,1.90195,1.90178,1.90187,103099999.0
2005-01-04 11:06:00,1.90185,1.90185,1.90172,1.90179,35900000.0
2005-01-04 11:07:00,1.90181,1.90191,1.90176,1.90176,88700002.0
2005-01-04 11:08:00,1.90176,1.90176,1.90122,1.90155,87099999.0
2005-01-04 11:09:00,1.90155,1.90178,1.90155,1.90178,24700000.0
2005-01-04 11:10:00,1.90192,1.90195,1.90189,1.90195,67100000.0
2005-01-04 11:11:00,1.90208,1.90212,1.90192,1.90211,94099998.0
2005-01-04 11:12:00,1.90226,1.90226,1.90211,1.90213,79299998.0
2005-01-04 11:13:00,1.90223,1.9023,1.90211,1.90219,84900000.0
2005-01-04 11:14:00,1.90215,1.90215,1.90179,1.90179,47900000.0
2005-01-04 11:15:00,1.90182,1.90211,1.90182,1.90207,42500000.0
2005-01-04 11:16:00,1.90209,1.90224,1.90209,1.90219,59400000.0
2005-01-04 11:17:00,1.90227,1.90239,1.90192,1.90218,66200000.0
2005-01-04 11:18:00,1.90248,1.90257,1.89992,1.89992,87400000.0
2005-01-04 11:19:00,1.90147,1.90229,1.90003,1.90224,96899999.0
2005-01-04 11:20:00,1.90235,1.90245,1.90213,1.90224,115799999.0
2005-01-04 11:21:00,1.90208,1.90216,1.90192,1.90192,69100000.0
2005-01-04 11:22:00,1.9018,1.90184,1.90138,1.90138,142700001.0
2005-01-04 11:23:00,1.90145,1.9015,1.90129,1.90129,52900000.0
2005-01-04 11:24:00,1.90124,1.90124,1.90092,1.90106,39600000.0
2005-01-04 11:25:00,1.9009,1.90099,1.90066,1.90066,83799999.0
2005-01-04 11:26:00,1.90085,1.90085,1.90056,1.90056,52600000.0
2005-01-04 11:27:00,1.90065,1.90072,1.90046,1.90048,77800000.0
2005-01-04 11:28:00,1.9007,1.90071,1.90003,1.90003,108200001.0
2005-01-04 11:29:00,1.90015,1.90034,1.89929,1.89944,80200000.0
2005-01-04 11:30:00,1.89957,1.89967,1.89881,1.89914,81500000.0
2005-01-04 11:31:00,1.89934,1.89934,1.89767,1.89777,94700000.0
2005-01-04 11:32:00,1.89807,1.89818,1.89794,1.89815,69400001.0
2005-01-04 11:33:00,1.8978,1.8978,1.8971,1.8973,65100000.0
2005-01-04 11:34:00,1.89758,1.89789,1.89743,1.89786,75800000.0
2005-01-04 11:35:00,1.89783,1.89835,1.89776,1.89835,74500000.0
2005-01-04 11:36:00,1.8984,1.89854,1.89807,1.89807,63200001.0
2005-01-04 11:37:00,1.89791,1.89791,1.89639,1.89639,48100000.0
2005-01-04 11:38:00,1.89662,1.89664,1.89617,1.89619,54200001.0
2005-01-04 11:39:00,1.89613,1.89638,1.89607,1.89628,70500001.0
2005-01-04 11:40:00,1.89618,1.89628,1.89612,1.89622,60900000.0
2005-01-04 11:41:00,1.89642,1.89673,1.89642,1.89673,28100000.0
2005-01-04 11:42:00,1.897,1.89716,1.89695,1.89716,70700000.0
2005-01-04 11:43:00,1.89715,1.89715,1.89663,1.89663,30950000.0
2005-01-04 11:44:00,1.89658,1.89706,1.89651,1.89706,62400000.0
2005-01-04 11:45:00,1.89727,1.89729,1.89687,1.89687,94500002.0
2005-01-04 11:46:00,1.89693,1.89701,1.89687,1.89691,120400002.0
2005-01-04 11:47:00,1.89716,1.89716,1.89698,1.897,104699999.0
2005-01-04 11:48:00,1.89718,1.89721,1.89694,1.89721,95700002.0
2005-01-04 11:49:00,1.89729,1.89747,1.89724,1.89743,52900000.0
2005-01-04 11:50:00,1.89748,1.89762,1.89732,1.89737,76900000.0
2005-01-04 11:51:00,1.8973,1.89769,1.89718,1.89763,101400001.0
2005-01-04 11:52:00,1.89782,1.89782,1.8969,1.8969,38899999.0
2005-01-04 11:53:00,1.89681,1.8969,1.89667,1.89676,54500000.0
2005-01-04 11:54:00,1.8968,1.89693,1.89653,1.89655,114499999.0
2005-01-04 11:55:00,1.89698,1.89706,1.89676,1.89676,26300000.0
2005-01-04 11:56:00,1.89675,1.89691,1.89663,1.89674,112800001.0
2005-01-04 11:57:00,1.89681,1.89681,1.89621,1.89622,95700000.0
2005-01-04 11:58:00,1.89618,1.89618,1.89478,1.89478,89799999.0
2005-01-04 11:59:00,1.89438,1.89466,1.89425,1.89462,114999999.0
2005-01-04 12:00:00,1.89478,1.89557,1.89473,1.89548,51100000.0
2005-01-04 12:01:00,1.89548,1.89574,1.89535,1.89535,93699999.0
2005-01-04 12:02:00,1.89535,1.89553,1.89524,1.89524,68400000.0
2005-01-04 12:03:00,1.89512,1.89519,1.89475,1.89485,36900000.0
2005-01-04 12:04:00,1.89495,1.89504,1.89447,1.89447,93200001.0
2005-01-04 12:05:00,1.89448,1.89448,1.89401,1.8942,46199999.0
2005-01-04 12:06:00,1.8943,1.8943,1.89305,1.89305,47700000.0
2005-01-04 12:07:00,1.89337,1.89337,1.89305,1.89319,77100000.0
2005-01-04 12:08:00,1.8932,1.89393,1.89311,1.89367,97299998.0
2005-01-04 12:09:00,1.89406,1.89406,1.89353,1.89354,59099999.0
2005-01-04 12:10:00,1.89338,1.89358,1.89323,1.89357,92300000.0
2005-01-04 12:11:00,1.89364,1.89364,1.89328,1.8933,79500001.0
2005-01-04 12:12:00,1.89352,1.89356,1.89332,1.8934,73799999.0
2005-01-04 12:13:00,1.89352,1.89354,1.89267,1.89267,43200001.0
2005-01-04 12:14:00,1.89275,1.89299,1.89259,1.89296,56000001.0
2005-01-04 12:15:00,1.89291,1.89295,1.89251,1.89278,42700000.0
2005-01-04 12:16:00,1.8928,1.89316,1.8928,1.89309,95800000.0
2005-01-04 12:17:00,1.8933,1.89335,1.89305,1.89316,54600000.0
2005-01-04 12:18:00,1.89331,1.89331,1.89279,1.89295,48400000.0
2005-01-04 12:19:00,1.89282,1.89291,1.8926,1.89264,102800000.0
2005-01-04 12:20:00,1.89297,1.89317,1.89288,1.89317,78199999.0
2005-01-04 12:21:00,1.8931,1.89337,1.89295,1.8933,91600000.0
2005-01-04 12:22:00,1.89332,1.89344,1.89307,1.89343,39400000.0
2005-01-04 12:23:00,1.89362,1.8937,1.89327,1.89347,44199999.0
2005-01-04 12:24:00,1.89368,1.89417,1.89364,1.89411,108999999.0
2005-01-04 12:25:00,1.89402,1.89463,1.89384,1.8946,30200000.0
2005-01-04 12:26:00,1.89472,1.8948,1.89449,1.89449,39800000.0
2005-01-04 12:27:00,1.8946,1.8946,1.89445,1.89445,41300000.0
2005-01-04 12:28:00,1.89435,1.89435,1.8938,1.89399,85699999.0
2005-01-04 12:29:00,1.89413,1.89431,1.89406,1.89422,60900000.0
2005-01-04 12:30:00,1.89456,1.89463,1.89437,1.89442,109300001.0
2005-01-04 12:31:00,1.89451,1.89462,1.89447,1.89462,68600001.0
2005-01-04 12:32:00,1.89477,1.89477,1.89459,1.89468,51100000.0
2005-01-04 12:33:00,1.89495,1.89507,1.89489,1.89494,57600000.0
2005-01-04 12:34:00,1.89508,1.89508,1.89492,1.89492,4000000.0
2005-01-04 12:35:00,1.89502,1.8951,1.89496,1.89499,49400000.0
2005-01-04 12:36:00,1.89503,1.89503,1.89484,1.89487,49600000.0
2005-01-04 12:37:00,1.89477,1.89483,1.89449,1.89449,73800001.0
2005-01-04 12:38:00,1.89457,1.89457,1.89436,1.8944,31400000.0
2005-01-04 12:39:00,1.89437,1.89437,1.89156,1.89406,114400000.0
2005-01-04 12:40:00,1.89452,1.89469,1.89452,1.89463,25700000.0
2005-01-04 12:41:00,1.89465,1.89493,1.89465,1.89479,33900000.0
2005-01-04 12:42:00,1.89475,1.89483,1.89453,1.89453,80700000.0
2005-01-04 12:43:00,1.89448,1.89448,1.89411,1.89425,111500000.0
2005-01-04 12:44:00,1.89418,1.89438,1.89418,1.89429,24900000.0
2005-01-04 12:45:00,1.8944,1.89447,1.89422,1.89422,32300001.0
2005-01-04 12:46:00,1.89438,1.89438,1.89429,1.89429,54900000.0
2005-01-04 12:47:00,1.89423,1.89425,1.89415,1.8942,67300000.0
2005-01-04 12:48:00,1.89418,1.89422,1.89412,1.89412,39700000.0
2005-01-04 12:49:00,1.89416,1.89416,1.89406,1.89406,38300000.0
2005-01-04 12:50:00,1.89409,1.89409,1.89378,1.89394,101299998.0
2005-01-04 12:51:00,1.89392,1.89409,1.89392,1.89405,58300000.0
2005-01-04 12:52:00,1.89415,1.8943,1.89402,1.8941,103999997.0
2005-01-04 12:53:00,1.89408,1.8943,1.89404,1.8942,93499998.0
2005-01-04 12:54:00,1.89411,1.89411,1.89393,1.89402,95200001.0
2005-01-04 12:55:00,1.89402,1.89412,1.89383,1.8939,48500000.0
2005-01-04 12:56:00,1.89381,1.89383,1.89358,1.89366,81699999.0
2005-01-04 12:57:00,1.89363,1.89363,1.8936,1.8936,40600001.0
2005-01-04 12:58:00,1.8935,1.89355,1.89335,1.89346,38600000.0
2005-01-04 12:59:00,1.89355,1.89399,1.89355,1.89399,100000001.0
2005-01-04 13:00:00,1.89433,1.89459,1.8942,1.89459,69600000.0
2005-01-04 13:01:00,1.8944,1.89451,1.89425,1.89428,34700000.0
2005-01-04 13:02:00,1.89418,1.89438,1.89417,1.89422,125099998.0
2005-01-04 13:03:00,1.8943,1.8943,1.89407,1.89407,58300000.0
2005-01-04 13:04:00,1.89405,1.89416,1.894,1.89406,43800000.0
2005-01-04 13:05:00,1.89416,1.89451,1.89416,1.89433,34099999.0
2005-01-04 13:06:00,1.89447,1.89474,1.89447,1.89457,58600000.0
2005-01-04 13:07:00,1.89482,1.89488,1.89466,1.89487,77899999.0
2005-01-04 13:08:00,1.89494,1.89501,1.89476,1.89501,70800000.0
2005-01-04 13:09:00,1.89507,1.89521,1.89498,1.89503,49400000.0
2005-01-04 13:10:00,1.8952,1.89575,1.89513,1.89567,80899998.0
2005-01-04 13:11:00,1.89577,1.89578,1.8956,1.8956,81700001.0
2005-01-04 13:12:00,1.89557,1.89557,1.89533,1.89549,55700000.0
2005-01-04 13:13:00,1.89555,1.89579,1.89555,1.89563,91900000.0
2005-01-04 13:14:00,1.89568,1.89584,1.89559,1.89559,66900000.0
2005-01-04 13:15:00,1.89562,1.89576,1.89562,1.89563,88899998.0
2005-01-04 13:16:00,1.89557,1.89557,1.89536,1.89536,59900001.0
2005-01-04 13:17:00,1.89543,1.89543,1.89532,1.89535,89900000.0
2005-01-04 13:18:00,1.8954,1.89554,1.89533,1.89533,44500000.0
2005-01-04 13:19:00,1.8956,1.89564,1.89557,1.89559,47600000.0
2005-01-04 13:20:00,1.89545,1.89545,1.8947,1.8947,34500000.0
2005-01-04 13:21:00,1.89468,1.89475,1.89455,1.89475,26100000.0
2005-01-04 13:22:00,1.89485,1.89556,1.89483,1.89556,67599998.0
2005-01-04 13:23:00,1.89596,1.89616,1.89579,1.89608,36900000.0
2005-01-04 13:24:00,1.89633,1.89704,1.89633,1.89699,55900000.0
2005-01-04 13:25:00,1.89695,1.89695,1.89659,1.89677,55900000.0
2005-01-04 13:26:00,1.89648,1.89656,1.89639,1.89639,42500000.0
2005-01-04 13:27:00,1.89637,1.89637,1.8961,1.8961,69699999.0
2005-01-04 13:28:00,1.89613,1.8964,1.89605,1.89631,51100000.0
2005-01-04 13:29:00,1.89651,1.89675,1.89643,1.89652,131400001.0
2005-01-04 13:30:00,1.89659,1.89669,1.89629,1.89639,97300001.0
2005-01-04 13:31:00,1.89643,1.89652,1.89635,1.89642,84999997.0
2005-01-04 13:32:00,1.89653,1.89666,1.8965,1.89666,35700000.0
2005-01-04 13:33:00,1.89663,1.89663,1.89652,1.89652,24700000.0
2005-01-04 13:34:00,1.89646,1.89655,1.89601,1.89601,83699999.0
2005-01-04 13:35:00,1.89592,1.89597,1.8959,1.8959,53400001.0
2005-01-04 13:36:00,1.89583,1.89591,1.89571,1.89591,129799998.0
2005-01-04 13:37:00,1.89587,1.8959,1.89558,1.89558,41700001.0
2005-01-04 13:38:00,1.89568,1.89574,1.89567,1.8957,61800001.0
2005-01-04 13:39:00,1.8959,1.89617,1.89579,1.89583,43250000.0
2005-01-04 13:40:00,1.8962,1.8962,1.89569,1.89576,108199999.0
2005-01-04 13:41:00,1.8958,1.89597,1.89571,1.89587,97899999.0
2005-01-04 13:42:00,1.89597,1.89612,1.89582,1.89595,75100000.0
2005-01-04 13:43:00,1.8958,1.89595,1.89567,1.89567,11200000.0
2005-01-04 13:44:00,1.8955,1.89555,1.89534,1.89541,38500000.0
2005-01-04 13:45:00,1.89513,1.89527,1.89493,1.89518,51000000.0
2005-01-04 13:46:00,1.89522,1.89551,1.89522,1.89551,20400000.0
2005-01-04 13:47:00,1.89562,1.89577,1.89477,1.89477,38500000.0
2005-01-04 13:48:00,1.89528,1.89556,1.8952,1.8953,94099999.0
2005-01-04 13:49:00,1.8953,1.8953,1.89499,1.89515,81100000.0
2005-01-04 13:50:00,1.89518,1.89519,1.89477,1.8948,109700001.0
2005-01-04 13:51:00,1.89506,1.89509,1.89477,1.89477,29100000.0
2005-01-04 13:52:00,1.89492,1.895,1.89481,1.89495,67000000.0
2005-01-04 13:53:00,1.8951,1.89517,1.895,1.89503,63900000.0
2005-01-04 13:54:00,1.89512,1.89514,1.89509,1.89511,56600000.0
2005-01-04 13:55:00,1.8952,1.89535,1.89511,1.89535,80599999.0
2005-01-04 13:56:00,1.8942,1.8954,1.89234,1.8954,52300000.0
2005-01-04 13:57:00,1.89545,1.89545,1.89529,1.89537,93100000.0
2005-01-04 13:58:00,1.89518,1.89518,1.89495,1.89495,39400000.0
2005-01-04 13:59:00,1.89502,1.89509,1.89474,1.89474,52600000.0
2005-01-04 14:00:00,1.89476,1.89476,1.894,1.894,71800000.0
2005-01-04 14:01:00,1.89427,1.89445,1.8941,1.8941,66400000.0
2005-01-04 14:02:00,1.89417,1.89427,1.89406,1.89418,39300000.0
2005-01-04 14:03:00,1.89422,1.89422,1.89355,1.89355,10900000.0
2005-01-04 14:04:00,1.89336,1.89382,1.89325,1.89382,37400000.0
2005-01-04 14:05:00,1.89397,1.89409,1.8936,1.894,79800000.0
2005-01-04 14:06:00,1.89404,1.8941,1.89397,1.89397,34300000.0
2005-01-04 14:07:00,1.89395,1.89398,1.89355,1.89364,39500000.0
2005-01-04 14:08:00,1.89397,1.89403,1.89378,1.89399,33700000.0
2005-01-04 14:09:00,1.89423,1.8943,1.89402,1.89414,104800001.0
2005-01-04 14:10:00,1.89428,1.89428,1.89401,1.8942,59900000.0
2005-01-04 14:11:00,1.89413,1.89438,1.89399,1.89431,69400000.0
2005-01-04 14:12:00,1.89437,1.89443,1.89393,1.89393,74299999.0
2005-01-04 14:13:00,1.89386,1.89386,1.89339,1.89356,55200000.0
2005-01-04 14:14:00,1.89342,1.89358,1.89337,1.89337,142000002.0
2005-01-04 14:15:00,1.89322,1.89322,1.89302,1.89309,59699999.0
2005-01-04 14:16:00,1.89311,1.89311,1.89307,1.89308,55800000.0
2005-01-04 14:17:00,1.8932,1.89332,1.8932,1.89325,76500002.0
2005-01-04 14:18:00,1.89336,1.89353,1.89327,1.89338,55900000.0
2005-01-04 14:19:00,1.89343,1.89355,1.89333,1.89349,46200000.0
2005-01-04 14:20:00,1.89337,1.8935,1.89331,1.89332,18400000.0
2005-01-04 14:21:00,1.89337,1.89349,1.89335,1.89338,94999998.0
2005-01-04 14:22:00,1.89342,1.89349,1.89322,1.89324,48200000.0
2005-01-04 14:23:00,1.89344,1.89353,1.8933,1.89345,180000000.0
2005-01-04 14:24:00,1.89343,1.89351,1.89306,1.89306,60700001.0
2005-01-04 14:25:00,1.89316,1.89319,1.89298,1.89298,79300000.0
2005-01-04 14:26:00,1.89285,1.8929,1.89244,1.89244,33800000.0
2005-01-04 14:27:00,1.89232,1.89234,1.89203,1.89208,83599999.0
2005-01-04 14:28:00,1.89217,1.89242,1.89216,1.89242,36400000.0
2005-01-04 14:29:00,1.89275,1.89288,1.89249,1.89249,102400001.0
2005-01-04 14:30:00,1.89249,1.89255,1.89234,1.89238,88900001.0
2005-01-04 14:31:00,1.89241,1.89241,1.89226,1.89226,17400000.0
2005-01-04 14:32:00,1.89219,1.89219,1.89182,1.89205,94600000.0
2005-01-04 14:33:00,1.89218,1.8923,1.89212,1.89215,68100000.0
2005-01-04 14:34:00,1.89223,1.89346,1.89223,1.89346,105099999.0
2005-01-04 14:35:00,1.89352,1.8936,1.89339,1.89353,113800002.0
2005-01-04 14:36:00,1.89374,1.89374,1.89325,1.89325,60900000.0
2005-01-04 14:37:00,1.89321,1.89334,1.89311,1.89319,78400000.0
2005-01-04 14:38:00,1.89307,1.89307,1.89281,1.89292,69500000.0
2005-01-04 14:39:00,1.89277,1.89289,1.89247,1.89267,125300001.0
2005-01-04 14:40:00,1.8927,1.8927,1.89205,1.89205,74199999.0
2005-01-04 14:41:00,1.89197,1.89272,1.89196,1.89272,83000001.0
2005-01-04 14:42:00,1.89278,1.89316,1.89276,1.89314,67599999.0
2005-01-04 14:43:00,1.89325,1.89325,1.89302,1.89302,27800000.0
2005-01-04 14:44:00,1.89308,1.89346,1.89294,1.89346,72500000.0
2005-01-04 14:45:00,1.89352,1.89354,1.89326,1.89344,62299998.0
2005-01-04 14:46:00,1.89354,1.89354,1.8933,1.8933,32700000.0
2005-01-04 14:47:00,1.89322,1.89322,1.8924,1.89287,104100001.0
2005-01-04 14:48:00,1.8931,1.8932,1.89299,1.89307,64099999.0
2005-01-04 14:49:00,1.89307,1.89307,1.89287,1.89297,46600002.0
2005-01-04 14:50:00,1.89317,1.89323,1.89309,1.89312,63100000.0
2005-01-04 14:51:00,1.89318,1.89327,1.89313,1.89327,84900001.0
2005-01-04 14:52:00,1.89323,1.89351,1.89323,1.8934,54900000.0
2005-01-04 14:53:00,1.89352,1.89352,1.89335,1.89337,49299999.0
2005-01-04 14:54:00,1.89347,1.89357,1.89345,1.89357,90400000.0
2005-01-04 14:55:00,1.89356,1.89356,1.8934,1.89347,61500000.0
2005-01-04 14:56:00,1.89338,1.89338,1.89315,1.89326,80000001.0
2005-01-04 14:57:00,1.89321,1.89321,1.89304,1.89304,98300001.0
2005-01-04 14:58:00,1.89312,1.89323,1.8931,1.8931,60300001.0
2005-01-04 14:59:00,1.893,1.89302,1.8925,1.89273,30200000.0
2005-01-04 15:00:00,1.89278,1.89305,1.89278,1.89305,158400001.0
2005-01-04 15:01:00,1.893,1.89317,1.89293,1.89299,114500001.0
2005-01-04 15:02:00,1.89298,1.89322,1.8929,1.89308,77000000.0
2005-01-04 15:03:00,1.89328,1.89375,1.89328,1.89375,68600000.0
2005-01-04 15:04:00,1.89358,1.89358,1.89337,1.89352,23200000.0
2005-01-04 15:05:00,1.8937,1.89384,1.89342,1.89359,101100000.0
2005-01-04 15:06:00,1.89359,1.89372,1.89359,1.89368,86400001.0
2005-01-04 15:07:00,1.89375,1.89385,1.89351,1.89351,22900000.0
2005-01-04 15:08:00,1.89341,1.89342,1.89322,1.89342,41100000.0
2005-01-04 15:09:00,1.89333,1.8934,1.89301,1.89302,87950002.0
2005-01-04 15:10:00,1.89276,1.89276,1.8921,1.8921,29600000.0
2005-01-04 15:11:00,1.89236,1.89256,1.89225,1.8925,53300000.0
2005-01-04 15:12:00,1.8925,1.8925,1.89245,1.89245,2700000.0
2005-01-04 15:13:00,1.89254,1.89254,1.89192,1.89202,39800000.0
2005-01-04 15:14:00,1.89206,1.89249,1.89202,1.89229,57000000.0
2005-01-04 15:15:00,1.8924,1.8926,1.89226,1.8926,128399999.0
2005-01-04 15:16:00,1.89258,1.89306,1.89253,1.89306,57900000.0
2005-01-04 15:17:00,1.89315,1.89333,1.8931,1.89317,55800000.0
2005-01-04 15:18:00,1.89318,1.89318,1.89252,1.89252,88500000.0
2005-01-04 15:19:00,1.8924,1.8924,1.89197,1.89228,89599999.0
2005-01-04 15:20:00,1.89235,1.89303,1.89235,1.89303,60000000.0
2005-01-04 15:21:00,1.89325,1.89353,1.89313,1.89353,66200000.0
2005-01-04 15:22:00,1.89355,1.89365,1.89352,1.89352,68800000.0
2005-01-04 15:23:00,1.89362,1.89365,1.89352,1.89352,85600001.0
2005-01-04 15:24:00,1.89362,1.89389,1.89351,1.8937,108100001.0
2005-01-04 15:25:00,1.89367,1.89367,1.89302,1.8931,90500000.0
2005-01-04 15:26:00,1.89302,1.89313,1.89272,1.89273,46400000.0
2005-01-04 15:27:00,1.89275,1.89275,1.8925,1.8925,20600001.0
2005-01-04 15:28:00,1.89227,1.89227,1.89144,1.89144,75200000.0
2005-01-04 15:29:00,1.89157,1.89157,1.89116,1.89135,79800000.0
2005-01-04 15:30:00,1.89143,1.8919,1.89143,1.89176,40300000.0
2005-01-04 15:31:00,1.89177,1.89184,1.8917,1.8917,77000000.0
2005-01-04 15:32:00,1.89199,1.89223,1.89158,1.89223,55000000.0
2005-01-04 15:33:00,1.89276,1.89306,1.89258,1.89306,108999999.0
2005-01-04 15:34:00,1.8934,1.89358,1.89326,1.89345,97400000.0
2005-01-04 15:35:00,1.89363,1.89363,1.89326,1.89337,40299999.0
2005-01-04 15:36:00,1.8935,1.89353,1.89319,1.89319,25500000.0
2005-01-04 15:37:00,1.89362,1.89406,1.89354,1.89402,91900001.0
2005-01-04 15:38:00,1.89448,1.89476,1.89443,1.89461,54000000.0
2005-01-04 15:39:00,1.89487,1.89526,1.89461,1.89526,64199999.0
2005-01-04 15:40:00,1.89567,1.8959,1.89546,1.8955,42600000.0
2005-01-04 15:41:00,1.89565,1.89576,1.89552,1.89552,67500002.0
2005-01-04 15:42:00,1.89555,1.89564,1.89543,1.89559,57500000.0
2005-01-04 15:43:00,1.89535,1.89535,1.89486,1.89486,42299999.0
2005-01-04 15:44:00,1.89483,1.89484,1.89468,1.89484,44300000.0
2005-01-04 15:45:00,1.89487,1.89499,1.89467,1.89499,65300000.0
2005-01-04 15:46:00,1.89499,1.89499,1.89464,1.89464,109199999.0
2005-01-04 15:47:00,1.89467,1.89474,1.89431,1.89431,100500000.0
2005-01-04 15:48:00,1.89438,1.89438,1.89343,1.89358,62199999.0
2005-01-04 15:49:00,1.89353,1.89353,1.89318,1.8932,48800000.0
2005-01-04 15:50:00,1.89322,1.89348,1.89322,1.89325,47000000.0
2005-01-04 15:51:00,1.8933,1.8933,1.89306,1.89307,48800001.0
2005-01-04 15:52:00,1.89263,1.89305,1.89256,1.89303,68199999.0
2005-01-04 15:53:00,1.89328,1.89358,1.89322,1.8934,66199998.0
2005-01-04 15:54:00,1.89326,1.89326,1.89295,1.89295,124399997.0
2005-01-04 15:55:00,1.89303,1.89338,1.89294,1.89335,85399999.0
2005-01-04 15:56:00,1.89335,1.89335,1.89317,1.89325,81299999.0
2005-01-04 15:57:00,1.89362,1.89382,1.8935,1.89382,27900000.0
2005-01-04 15:58:00,1.89413,1.8946,1.89413,1.89447,66300002.0
2005-01-04 15:59:00,1.89447,1.8945,1.89437,1.89442,96099998.0
2005-01-04 16:00:00,1.8941,1.8941,1.893,1.893,44900001.0
2005-01-04 16:01:00,1.8932,1.8932,1.89254,1.89265,67200000.0
2005-01-04 16:02:00,1.89263,1.89264,1.89243,1.89248,63899998.0
2005-01-04 16:03:00,1.89228,1.89244,1.89212,1.89239,124300001.0
2005-01-04 16:04:00,1.89247,1.8927,1.89247,1.89264,96299996.0
2005-01-04 16:05:00,1.89285,1.89297,1.89271,1.89289,90700001.0
2005-01-04 16:06:00,1.8931,1.8931,1.89283,1.89283,110800000.0
2005-01-04 16:07:00,1.89265,1.89265,1.89167,1.89169,48700000.0
2005-01-04 16:08:00,1.8919,1.89253,1.89175,1.89249,91800000.0
2005-01-04 16:09:00,1.89301,1.89329,1.89301,1.89329,3800000.0
2005-01-04 16:10:00,1.89378,1.89397,1.89377,1.89395,97599999.0
2005-01-04 16:11:00,1.89407,1.89414,1.89354,1.89354,32100000.0
2005-01-04 16:12:00,1.89327,1.89327,1.89304,1.8931,79200000.0
2005-01-04 16:13:00,1.89325,1.89418,1.89322,1.89418,118800000.0
2005-01-04 16:14:00,1.89405,1.89405,1.89351,1.89362,131700000.0
2005-01-04 16:15:00,1.89383,1.89391,1.89365,1.89365,76699999.0
2005-01-04 16:16:00,1.89338,1.89351,1.89299,1.8933,99500001.0
2005-01-04 16:17:00,1.89362,1.89416,1.89352,1.89394,130100002.0
2005-01-04 16:18:00,1.894,1.894,1.89361,1.89377,126299998.0
2005-01-04 16:19:00,1.8937,1.8937,1.89348,1.89362,55700002.0
2005-01-04 16:20:00,1.8939,1.89414,1.89372,1.89372,34200000.0
2005-01-04 16:21:00,1.89384,1.89394,1.89362,1.89385,66899999.0
2005-01-04 16:22:00,1.89403,1.89403,1.89355,1.89363,47900000.0
2005-01-04 16:23:00,1.89356,1.89374,1.89351,1.89374,49300000.0
2005-01-04 16:24:00,1.89383,1.89392,1.89359,1.89362,90000001.0
2005-01-04 16:25:00,1.89364,1.89365,1.8935,1.89358,105900001.0
2005-01-04 16:26:00,1.8937,1.89378,1.89358,1.89359,51700000.0
2005-01-04 16:27:00,1.89357,1.89375,1.89347,1.89347,47400000.0
2005-01-04 16:28:00,1.89355,1.89365,1.89319,1.89322,97100002.0
2005-01-04 16:29:00,1.8935,1.8937,1.89338,1.8937,81800000.0
2005-01-04 16:30:00,1.89372,1.89379,1.89355,1.89355,21200000.0
2005-01-04 16:31:00,1.89365,1.89365,1.89328,1.89353,93899998.0
2005-01-04 16:32:00,1.89362,1.89362,1.89345,1.89353,22500000.0
2005-01-04 16:33:00,1.89361,1.89382,1.89351,1.89382,85400000.0
2005-01-04 16:34:00,1.89398,1.89412,1.89382,1.89408,76999999.0
2005-01-04 16:35:00,1.89398,1.89398,1.89363,1.89363,39700000.0
2005-01-04 16:36:00,1.89361,1.89361,1.89336,1.89356,110899999.0
2005-01-04 16:37:00,1.89343,1.8935,1.89333,1.89347,133999999.0
2005-01-04 16:38:00,1.89336,1.89338,1.89327,1.89337,51600001.0
2005-01-04 16:39:00,1.89342,1.89374,1.89342,1.89357,100000001.0
2005-01-04 16:40:00,1.89358,1.8936,1.8935,1.8935,13000000.0
2005-01-04 16:41:00,1.89335,1.89375,1.89335,1.89362,112000000.0
2005-01-04 16:42:00,1.89385,1.89394,1.89375,1.89389,116700000.0
2005-01-04 16:43:00,1.89389,1.8939,1.89359,1.89368,49900000.0
2005-01-04 16:44:00,1.89392,1.89395,1.89375,1.89388,37000000.0
2005-01-04 16:45:00,1.894,1.894,1.89378,1.89381,74500000.0
2005-01-04 16:46:00,1.8938,1.8938,1.89356,1.89369,57200000.0
2005-01-04 16:47:00,1.89368,1.8938,1.8936,1.89378,164300003.0
2005-01-04 16:48:00,1.89369,1.89378,1.89367,1.89377,86900001.0
2005-01-04 16:49:00,1.89361,1.89361,1.89344,1.89344,12000000.0
2005-01-04 16:50:00,1.89345,1.89354,1.89336,1.89339,117700001.0
2005-01-04 16:51:00,1.89342,1.8935,1.8934,1.8934,55500000.0
2005-01-04 16:52:00,1.89339,1.89348,1.8933,1.89342,69300001.0
2005-01-04 16:53:00,1.89327,1.89328,1.89292,1.89328,42100001.0
2005-01-04 16:54:00,1.89313,1.89313,1.89272,1.89296,54000000.0
2005-01-04 16:55:00,1.89281,1.89293,1.89265,1.89291,62300000.0
2005-01-04 16:56:00,1.89271,1.89271,1.89209,1.89209,55900000.0
2005-01-04 16:57:00,1.89235,1.89262,1.8922,1.89255,63700000.0
2005-01-04 16:58:00,1.89269,1.89281,1.89267,1.89272,64200000.0
2005-01-04 16:59:00,1.89288,1.893,1.8926,1.8926,36100000.0
2005-01-04 17:00:00,1.89237,1.89237,1.89162,1.89199,121499999.0
2005-01-04 17:01:00,1.89193,1.89208,1.89185,1.89195,83200001.0
2005-01-04 17:02:00,1.89174,1.89174,1.89063,1.89069,53800000.0
2005-01-04 17:03:00,1.89058,1.89058,1.89034,1.89055,73400001.0
2005-01-04 17:04:00,1.8907,1.89084,1.89036,1.8904,61900001.0
2005-01-04 17:05:00,1.89066,1.89096,1.89066,1.89086,98199999.0
2005-01-04 17:06:00,1.891,1.89119,1.89091,1.89107,78149999.0
2005-01-04 17:07:00,1.89115,1.89129,1.89107,1.89113,113099998.0
2005-01-04 17:08:00,1.89086,1.89086,1.89021,1.89032,61799998.0
2005-01-04 17:09:00,1.89037,1.89097,1.89037,1.89097,48600000.0
2005-01-04 17:10:00,1.89086,1.89086,1.89012,1.89024,55200000.0
2005-01-04 17:11:00,1.8905,1.89086,1.89044,1.89086,138700001.0
2005-01-04 17:12:00,1.89103,1.89133,1.89103,1.8913,97300000.0
2005-01-04 17:13:00,1.89133,1.89133,1.89068,1.89068,104700000.0
2005-01-04 17:14:00,1.89093,1.89113,1.89073,1.89113,56100000.0
2005-01-04 17:15:00,1.89123,1.89133,1.89058,1.89065,96699998.0
2005-01-04 17:16:00,1.8909,1.89096,1.89019,1.89019,46900000.0
2005-01-04 17:17:00,1.89005,1.89005,1.88867,1.88868,68600000.0
2005-01-04 17:18:00,1.88853,1.88895,1.88846,1.88892,93999999.0
2005-01-04 17:19:00,1.889,1.88912,1.88848,1.88848,99599998.0
2005-01-04 17:20:00,1.8884,1.88869,1.88764,1.88764,96400000.0
2005-01-04 17:21:00,1.88785,1.88831,1.88771,1.88831,72300000.0
2005-01-04 17:22:00,1.8881,1.88832,1.88726,1.88726,95599998.0
2005-01-04 17:23:00,1.88725,1.88744,1.88707,1.88707,62300000.0
2005-01-04 17:24:00,1.88737,1.88748,1.88669,1.88669,43600000.0
2005-01-04 17:25:00,1.8868,1.8868,1.88612,1.88615,58500000.0
2005-01-04 17:26:00,1.88652,1.88676,1.88608,1.88676,103199998.0
2005-01-04 17:27:00,1.88632,1.88661,1.8862,1.88653,50400000.0
2005-01-04 17:28:00,1.88639,1.88639,1.88521,1.88525,47500000.0
2005-01-04 17:29:00,1.88552,1.88567,1.8853,1.88561,75599998.0
2005-01-04 17:30:00,1.88572,1.88586,1.88567,1.88585,52200000.0
2005-01-04 17:31:00,1.88573,1.88608,1.88573,1.88608,75300001.0
2005-01-04 17:32:00,1.88637,1.88637,1.88589,1.886,110799999.0
2005-01-04 17:33:00,1.88606,1.88675,1.88602,1.88675,33700000.0
2005-01-04 17:34:00,1.88688,1.887,1.88663,1.88682,95899999.0
2005-01-04 17:35:00,1.88687,1.88715,1.8867,1.88715,77800000.0
2005-01-04 17:36:00,1.88727,1.88727,1.88681,1.88693,77899999.0
2005-01-04 17:37:00,1.88686,1.88701,1.88686,1.88699,64000002.0
2005-01-04 17:38:00,1.8871,1.8875,1.8871,1.8873,117000001.0
2005-01-04 17:39:00,1.88747,1.88747,1.88702,1.88704,112799999.0
2005-01-04 17:40:00,1.8872,1.88731,1.88704,1.88707,81900000.0
2005-01-04 17:41:00,1.88715,1.88715,1.88694,1.88694,25700000.0
2005-01-04 17:42:00,1.88683,1.88704,1.8868,1.88698,47200000.0
2005-01-04 17:43:00,1.88728,1.88746,1.88704,1.88704,82300002.0
2005-01-04 17:44:00,1.88689,1.88697,1.88667,1.88667,64200001.0
2005-01-04 17:45:00,1.88682,1.88755,1.88682,1.88755,11800000.0
2005-01-04 17:46:00,1.88752,1.88752,1.88721,1.88737,67099999.0
2005-01-04 17:47:00,1.88749,1.88749,1.887,1.887,50100001.0
2005-01-04 17:48:00,1.8869,1.88697,1.88679,1.88697,27200000.0
2005-01-04 17:49:00,1.8869,1.8869,1.88644,1.88656,64599999.0
2005-01-04 17:50:00,1.88633,1.88633,1.886,1.886,57800000.0
2005-01-04 17:51:00,1.88598,1.88598,1.88576,1.88585,43800000.0
2005-01-04 17:52:00,1.8858,1.88604,1.8857,1.88572,149500001.0
2005-01-04 17:53:00,1.88565,1.88626,1.88559,1.88626,27700000.0
2005-01-04 17:54:00,1.88613,1.88613,1.88547,1.88547,87600000.0
2005-01-04 17:55:00,1.88518,1.8855,1.88499,1.88502,79299999.0
2005-01-04 17:56:00,1.88495,1.88498,1.8835,1.8835,85799999.0
2005-01-04 17:57:00,1.8833,1.88345,1.88325,1.88345,149900002.0
2005-01-04 17:58:00,1.88331,1.88331,1.88291,1.88313,54600000.0
2005-01-04 17:59:00,1.8836,1.88376,1.88305,1.88314,111200000.0
2005-01-04 18:00:00,1.88325,1.88325,1.88296,1.88299,59099999.0
2005-01-04 18:01:00,1.88315,1.88325,1.8826,1.88287,912649996.0
2005-01-04 18:02:00,1.88305,1.88334,1.88296,1.883,889200000.0
2005-01-04 18:03:00,1.88298,1.88322,1.88266,1.88322,1550949994.0
2005-01-04 18:04:00,1.88331,1.88345,1.88301,1.88304,803699998.0
2005-01-04 18:05:00,1.88296,1.88313,1.88276,1.88308,1045299997.0
2005-01-04 18:06:00,1.88322,1.88338,1.88318,1.88328,922100000.0
2005-01-04 18:07:00,1.88341,1.88349,1.88299,1.88338,1379999993.0
2005-01-04 18:08:00,1.88345,1.88359,1.88325,1.88345,1088599999.0
2005-01-04 18:09:00,1.88341,1.88354,1.88253,1.88253,481069998.0
2005-01-04 18:10:00,1.88234,1.88236,1.88123,1.88182,694499998.0
2005-01-04 18:11:00,1.88185,1.882,1.8814,1.8814,562700000.0
2005-01-04 18:12:00,1.88154,1.88212,1.88147,1.88207,851600002.0
2005-01-04 18:13:00,1.8821,1.88258,1.88181,1.8824,621599997.0
2005-01-04 18:14:00,1.88265,1.88267,1.88203,1.88215,717499995.0
2005-01-04 18:15:00,1.88238,1.88294,1.88223,1.88291,1025199998.0
2005-01-04 18:16:00,1.88304,1.88308,1.88284,1.88299,745699995.0
2005-01-04 18:17:00,1.88307,1.88317,1.88286,1.88286,479499998.0
2005-01-04 18:18:00,1.883,1.88315,1.88288,1.88307,617100001.0
2005-01-04 18:19:00,1.88326,1.88359,1.88322,1.88346,518200000.0
2005-01-04 18:20:00,1.88343,1.88343,1.88199,1.88202,462900004.0
2005-01-04 18:21:00,1.8825,1.8825,1.88188,1.88188,750699997.0
2005-01-04 18:22:00,1.88209,1.88214,1.88176,1.882,545300000.0
2005-01-04 18:23:00,1.882,1.88244,1.88176,1.8824,838600000.0
2005-01-04 18:24:00,1.88239,1.88239,1.88179,1.88233,747200000.0
2005-01-04 18:25:00,1.88252,1.8828,1.88184,1.8819,850200004.0
2005-01-04 18:26:00,1.8819,1.88196,1.8817,1.8817,504300002.0
2005-01-04 18:27:00,1.88183,1.88183,1.88119,1.88155,698500001.0
2005-01-04 18:28:00,1.88182,1.88182,1.88145,1.88165,402100001.0
2005-01-04 18:29:00,1.8815,1.88179,1.88091,1.88097,803700001.0
2005-01-04 18:30:00,1.88108,1.88123,1.88085,1.88113,575800002.0
2005-01-04 18:31:00,1.88128,1.88142,1.88089,1.8812,572600004.0
2005-01-04 18:32:00,1.88113,1.88125,1.8805,1.8809,431099999.0
2005-01-04 18:33:00,1.88095,1.88106,1.88055,1.88088,677900000.0
2005-01-04 18:34:00,1.88097,1.88102,1.88083,1.88085,647999989.0
2005-01-04 18:35:00,1.88104,1.88116,1.88099,1.88099,423299999.0
2005-01-04 18:36:00,1.88112,1.88112,1.88095,1.88105,133199998.0
2005-01-04 18:37:00,1.88116,1.88148,1.88103,1.88138,164300000.0
2005-01-04 18:38:00,1.88176,1.88217,1.88144,1.88216,172399998.0
2005-01-04 18:39:00,1.8822,1.88234,1.88194,1.88197,150700000.0
2005-01-04 18:40:00,1.88212,1.88212,1.88192,1.88199,412999999.0
2005-01-04 18:41:00,1.88208,1.88211,1.88199,1.88205,275899997.0
2005-01-04 18:42:00,1.88215,1.88269,1.88206,1.88253,158499999.0
2005-01-04 18:43:00,1.88279,1.88279,1.8824,1.88252,86999999.0
2005-01-04 18:44:00,1.88245,1.8827,1.88243,1.88243,432500001.0
2005-01-04 18:45:00,1.88249,1.88284,1.88245,1.88265,203299999.0
2005-01-04 18:46:00,1.88306,1.88333,1.88272,1.88325,175600000.0
2005-01-04 18:47:00,1.88324,1.88324,1.88296,1.88302,217100000.0
2005-01-04 18:48:00,1.88293,1.88302,1.88282,1.88284,315100000.0
2005-01-04 18:49:00,1.88276,1.88299,1.88226,1.88226,108000000.0
2005-01-04 18:50:00,1.88245,1.88245,1.8821,1.8821,173499998.0
2005-01-04 18:51:00,1.88215,1.88247,1.88215,1.88242,415400001.0
2005-01-04 18:52:00,1.88234,1.88252,1.88224,1.88252,503699998.0
2005-01-04 18:53:00,1.88246,1.88246,1.8821,1.8821,338400002.0
2005-01-04 18:54:00,1.88221,1.88225,1.88172,1.88172,175600000.0
2005-01-04 18:55:00,1.88199,1.88214,1.88182,1.88191,734499998.0
2005-01-04 18:56:00,1.88203,1.8823,1.88193,1.88229,243199997.0
2005-01-04 18:57:00,1.88237,1.88238,1.88212,1.88212,482369999.0
2005-01-04 18:58:00,1.88227,1.88245,1.88206,1.88236,735600007.0
2005-01-04 18:59:00,1.88265,1.88288,1.88256,1.88288,418549999.0
2005-01-04 19:00:00,1.88294,1.88294,1.88236,1.88269,255299998.0
2005-01-04 19:01:00,1.88305,1.88315,1.88283,1.88305,94300000.0
2005-01-04 19:02:00,1.88322,1.88342,1.88315,1.8832,280600000.0
2005-01-04 19:03:00,1.8832,1.88327,1.8831,1.88318,543899998.0
2005-01-04 19:04:00,1.88323,1.88323,1.88308,1.88323,303699998.0
2005-01-04 19:05:00,1.88327,1.88347,1.88322,1.88335,133100001.0
2005-01-04 19:06:00,1.88357,1.88357,1.88334,1.88339,650546991.0
2005-01-04 19:07:00,1.88353,1.88379,1.88342,1.88365,442999999.0
2005-01-04 19:08:00,1.88364,1.88364,1.88325,1.8833,591799999.0
2005-01-04 19:09:00,1.88345,1.88345,1.8831,1.88325,291299996.0
2005-01-04 19:10:00,1.88335,1.88344,1.88324,1.88336,408200001.0
2005-01-04 19:11:00,1.88352,1.8836,1.88323,1.88323,130700003.0
2005-01-04 19:12:00,1.88335,1.88335,1.88298,1.88324,265200000.0
2005-01-04 19:13:00,1.88337,1.8834,1.88315,1.88318,409300000.0
2005-01-04 19:14:00,1.88332,1.88357,1.88324,1.88337,255800001.0
2005-01-04 19:15:00,1.88351,1.88351,1.88314,1.88314,381199998.0
2005-01-04 19:16:00,1.88317,1.88345,1.88317,1.88338,169899999.0
2005-01-04 19:17:00,1.88368,1.88424,1.88355,1.8836,281699999.0
2005-01-04 19:18:00,1.88364,1.88455,1.88364,1.88448,294700003.0
2005-01-04 19:19:00,1.88463,1.88478,1.88408,1.88473,332300002.0
2005-01-04 19:20:00,1.88491,1.885,1.88474,1.88488,338100000.0
2005-01-04 19:21:00,1.88496,1.88527,1.88496,1.8851,350899998.0
2005-01-04 19:22:00,1.88525,1.88542,1.88497,1.88523,352799997.0
2005-01-04 19:23:00,1.88524,1.88532,1.88508,1.88508,395399999.0
2005-01-04 19:24:00,1.88508,1.88508,1.88461,1.88467,70400000.0
2005-01-04 19:25:00,1.88458,1.88458,1.88436,1.88446,160600001.0
2005-01-04 19:26:00,1.88443,1.88446,1.88424,1.88428,315300001.0
2005-01-04 19:27:00,1.88424,1.88426,1.884,1.88401,660199994.0
2005-01-04 19:28:00,1.88398,1.88409,1.88378,1.8839,403400001.0
2005-01-04 19:29:00,1.88387,1.88411,1.88387,1.88399,308400000.0
2005-01-04 19:30:00,1.8842,1.88428,1.88402,1.8842,399600003.0
2005-01-04 19:31:00,1.8842,1.88425,1.88402,1.88425,376999996.0
2005-01-04 19:32:00,1.88433,1.88433,1.88407,1.88427,436999993.0
2005-01-04 19:33:00,1.88433,1.88443,1.88421,1.88421,239100002.0
2005-01-04 19:34:00,1.8842,1.88431,1.88413,1.88413,160399999.0
2005-01-04 19:35:00,1.88417,1.88417,1.88392,1.884,307699999.0
2005-01-04 19:36:00,1.88396,1.88396,1.88344,1.8836,351799997.0
2005-01-04 19:37:00,1.88369,1.88403,1.88368,1.88403,271899998.0
2005-01-04 19:38:00,1.88415,1.88421,1.88408,1.8841,109800000.0
2005-01-04 19:39:00,1.88416,1.88416,1.88379,1.88394,222000003.0
2005-01-04 19:40:00,1.8838,1.88388,1.88351,1.88352,291100002.0
2005-01-04 19:41:00,1.88362,1.88385,1.88357,1.88363,459400000.0
2005-01-04 19:42:00,1.8838,1.88391,1.88375,1.88391,193800003.0
2005-01-04 19:43:00,1.88386,1.88401,1.88384,1.8839,147700000.0
2005-01-04 19:44:00,1.88365,1.88389,1.88365,1.8837,402599999.0
2005-01-04 19:45:00,1.88364,1.88364,1.88322,1.88345,153300001.0
2005-01-04 19:46:00,1.8835,1.8835,1.88321,1.88346,322299996.0
2005-01-04 19:47:00,1.88357,1.88357,1.88339,1.88349,60500000.0
2005-01-04 19:48:00,1.88348,1.88351,1.88341,1.88342,176900000.0
2005-01-04 19:49:00,1.88346,1.88351,1.88345,1.88347,390400002.0
2005-01-04 19:50:00,1.88354,1.88354,1.8834,1.8834,317800003.0
2005-01-04 19:51:00,1.88331,1.88331,1.88262,1.88262,368900002.0
2005-01-04 19:52:00,1.88262,1.8827,1.88243,1.88243,200800003.0
2005-01-04 19:53:00,1.88247,1.8825,1.88229,1.88242,72800001.0
2005-01-04 19:54:00,1.8824,1.8824,1.88206,1.88211,180899999.0
2005-01-04 19:55:00,1.88205,1.88215,1.88205,1.88215,60000000.0
2005-01-04 19:56:00,1.8822,1.88228,1.88218,1.88219,234899999.0
2005-01-04 19:57:00,1.88225,1.8827,1.8822,1.88225,353099998.0
2005-01-04 19:58:00,1.88271,1.88309,1.88233,1.88296,275399998.0
2005-01-04 19:59:00,1.8829,1.88321,1.8829,1.88304,282800001.0
2005-01-04 20:00:00,1.88318,1.88331,1.88298,1.88298,237499998.0
2005-01-04 20:01:00,1.88324,1.88357,1.88303,1.88355,243299999.0
2005-01-04 20:02:00,1.88354,1.88356,1.88332,1.88332,115600000.0
2005-01-04 20:03:00,1.88325,1.88325,1.883,1.88302,150599998.0
2005-01-04 20:04:00,1.883,1.88305,1.88287,1.88299,167399999.0
2005-01-04 20:05:00,1.88293,1.88302,1.88285,1.88297,198099999.0
2005-01-04 20:06:00,1.88303,1.8831,1.88302,1.88308,218099999.0
2005-01-04 20:07:00,1.8831,1.88314,1.88302,1.88302,150199998.0
2005-01-04 20:08:00,1.88324,1.8833,1.88301,1.88323,267499999.0
2005-01-04 20:09:00,1.88319,1.88328,1.88316,1.88322,116099999.0
2005-01-04 20:10:00,1.88316,1.88331,1.88301,1.88309,120600000.0
2005-01-04 20:11:00,1.88312,1.88322,1.88298,1.88322,51400000.0
2005-01-04 20:12:00,1.8832,1.88327,1.88312,1.8832,377200001.0
2005-01-04 20:13:00,1.88314,1.88338,1.883,1.883,116800001.0
2005-01-04 20:14:00,1.88304,1.88331,1.88304,1.88327,115500001.0
2005-01-04 20:15:00,1.8833,1.88352,1.88306,1.88339,504699999.0
2005-01-04 20:16:00,1.88334,1.88334,1.88304,1.88304,118100000.0
2005-01-04 20:17:00,1.88336,1.88341,1.88308,1.88341,65500001.0
2005-01-04 20:18:00,1.88345,1.88345,1.88304,1.88304,94799999.0
2005-01-04 20:19:00,1.88304,1.88321,1.88302,1.88308,153700001.0
2005-01-04 20:20:00,1.88301,1.88337,1.88301,1.88327,312800002.0
2005-01-04 20:21:00,1.88327,1.88329,1.88312,1.88312,205300000.0
2005-01-04 20:22:00,1.88324,1.88327,1.88314,1.88327,121399999.0
2005-01-04 20:23:00,1.8833,1.88342,1.8832,1.88334,344600001.0
2005-01-04 20:24:00,1.88337,1.88344,1.88333,1.88339,114000000.0
2005-01-04 20:25:00,1.88341,1.88359,1.88338,1.88345,482099995.0
2005-01-04 20:26:00,1.8835,1.88364,1.8834,1.8835,607100003.0
2005-01-04 20:27:00,1.88369,1.88412,1.8836,1.88412,299499999.0
2005-01-04 20:28:00,1.88427,1.88427,1.884,1.8841,387999996.0
2005-01-04 20:29:00,1.88416,1.88439,1.88401,1.88404,218300000.0
2005-01-04 20:30:00,1.88393,1.88431,1.88393,1.88413,861200005.0
2005-01-04 20:31:00,1.88433,1.885,1.88418,1.88495,472699998.0
2005-01-04 20:32:00,1.88505,1.88513,1.88427,1.88496,473500000.0
2005-01-04 20:33:00,1.885,1.88509,1.88493,1.88493,346400000.0
2005-01-04 20:34:00,1.88503,1.88503,1.88492,1.88498,170600003.0
2005-01-04 20:35:00,1.88499,1.88502,1.88492,1.88495,90400000.0
2005-01-04 20:36:00,1.88495,1.88495,1.88388,1.88471,168700002.0
2005-01-04 20:37:00,1.88489,1.88493,1.88468,1.88493,158800000.0
2005-01-04 20:38:00,1.88497,1.88519,1.88495,1.885,267300005.0
2005-01-04 20:39:00,1.88523,1.88523,1.885,1.885,241399998.0
2005-01-04 20:40:00,1.88504,1.88504,1.88464,1.88464,182000003.0
2005-01-04 20:41:00,1.88486,1.88486,1.88388,1.88457,175100003.0
2005-01-04 20:42:00,1.88392,1.88444,1.88392,1.88432,67800000.0
2005-01-04 20:43:00,1.88452,1.88452,1.88425,1.88425,214000000.0
2005-01-04 20:44:00,1.88417,1.88424,1.88399,1.88413,387099998.0
2005-01-04 20:45:00,1.88417,1.88428,1.88417,1.88425,68300000.0
2005-01-04 20:46:00,1.88424,1.88429,1.88409,1.88423,134899999.0
2005-01-04 20:47:00,1.8842,1.88425,1.88415,1.88425,388900001.0
2005-01-04 20:48:00,1.88415,1.88425,1.88375,1.88415,159199999.0
2005-01-04 20:49:00,1.88423,1.88423,1.88412,1.88416,108750000.0
2005-01-04 20:50:00,1.88414,1.88424,1.88409,1.88424,367999998.0
2005-01-04 20:51:00,1.88425,1.88425,1.88415,1.8842,451099999.0
2005-01-04 20:52:00,1.8842,1.88425,1.88417,1.88418,234000001.0
2005-01-04 20:53:00,1.88418,1.88425,1.88413,1.88418,502549999.0
2005-01-04 20:54:00,1.88418,1.8842,1.88408,1.88408,274900000.0
2005-01-04 20:55:00,1.8841,1.88415,1.88408,1.8841,361849999.0
2005-01-04 20:56:00,1.88408,1.88411,1.884,1.884,374600001.0
2005-01-04 20:57:00,1.88402,1.88408,1.88392,1.88392,603599996.0
2005-01-04 20:58:00,1.88405,1.88407,1.88391,1.884,214300002.0
2005-01-04 20:59:00,1.88389,1.88389,1.88252,1.88314,587099998.0
2005-01-04 21:00:00,1.88348,1.88363,1.88259,1.88282,514599997.0
2005-01-04 21:01:00,1.88303,1.88316,1.88251,1.8827,351146999.0
2005-01-04 21:02:00,1.88276,1.88291,1.88259,1.88281,185600001.0
2005-01-04 21:03:00,1.88268,1.88268,1.88233,1.88233,213300001.0
2005-01-04 21:04:00,1.88232,1.88248,1.88232,1.88235,186699999.0
2005-01-04 21:05:00,1.88251,1.88277,1.88242,1.88253,231499998.0
2005-01-04 21:06:00,1.88248,1.88253,1.88247,1.8825,154799998.0
2005-01-04 21:07:00,1.8825,1.88255,1.88238,1.88253,131900001.0
2005-01-04 21:08:00,1.88256,1.8826,1.88256,1.8826,46300000.0
2005-01-04 21:09:00,1.88262,1.88303,1.88262,1.88303,114099998.0
2005-01-04 21:10:00,1.88312,1.88312,1.8828,1.88293,137100000.0
2005-01-04 21:11:00,1.88284,1.88328,1.88284,1.88303,132800000.0
2005-01-04 21:12:00,1.88324,1.8833,1.88316,1.88317,63400001.0
2005-01-04 21:13:00,1.88325,1.88335,1.88291,1.88291,228399997.0
2005-01-04 21:14:00,1.88307,1.88308,1.88283,1.88283,417299997.0
2005-01-04 21:15:00,1.88298,1.88302,1.88291,1.88295,223000001.0
2005-01-04 21:16:00,1.88311,1.88311,1.88291,1.88291,98999998.0
2005-01-04 21:17:00,1.88305,1.88323,1.88305,1.88306,217199996.0
2005-01-04 21:18:00,1.88318,1.88352,1.88318,1.88342,51700000.0
2005-01-04 21:19:00,1.88368,1.88379,1.88323,1.88366,82800001.0
2005-01-04 21:20:00,1.88389,1.88411,1.88374,1.8841,292500002.0
2005-01-04 21:21:00,1.88423,1.88423,1.88308,1.88396,167499998.0
2005-01-04 21:22:00,1.884,1.88405,1.884,1.884,164799998.0
2005-01-04 21:23:00,1.88405,1.88408,1.88391,1.884,126100003.0
2005-01-04 21:24:00,1.88403,1.88408,1.884,1.88402,267699998.0
2005-01-04 21:25:00,1.88399,1.88402,1.8839,1.88398,111500000.0
2005-01-04 21:26:00,1.88398,1.88405,1.88387,1.88387,119499999.0
2005-01-04 21:27:00,1.88408,1.8841,1.88402,1.88402,107300001.0
2005-01-04 21:28:00,1.88409,1.88413,1.88403,1.88407,182499998.0
2005-01-04 21:29:00,1.88401,1.88401,1.88399,1.88399,17700000.0
2005-01-04 21:30:00,1.88374,1.88386,1.88355,1.8836,125000000.0
2005-01-04 21:31:00,1.88366,1.88383,1.88366,1.88378,39000000.0
2005-01-04 21:32:00,1.88383,1.88383,1.8836,1.88383,198699999.0
2005-01-04 21:33:00,1.88381,1.88381,1.88364,1.88365,309400000.0
2005-01-04 21:34:00,1.88356,1.88356,1.883,1.883,244399997.0
2005-01-04 21:35:00,1.88289,1.88289,1.88225,1.88225,51799999.0
2005-01-04 21:36:00,1.88233,1.88268,1.88233,1.88241,162799999.0
2005-01-04 21:37:00,1.88232,1.88232,1.882,1.882,175499999.0
2005-01-04 21:38:00,1.882,1.88213,1.88191,1.88207,111000000.0
2005-01-04 21:39:00,1.882,1.882,1.88132,1.88132,26900000.0
2005-01-04 21:40:00,1.88127,1.88127,1.88074,1.88074,233999999.0
2005-01-04 21:41:00,1.88078,1.88094,1.88047,1.88061,138799999.0
2005-01-04 21:42:00,1.88056,1.88056,1.87983,1.87983,107300000.0
2005-01-04 21:43:00,1.87996,1.87999,1.87866,1.87866,47700000.0
2005-01-04 21:44:00,1.8784,1.8784,1.87795,1.87821,175400003.0
2005-01-04 21:45:00,1.87822,1.87843,1.87814,1.87836,104200000.0
2005-01-04 21:46:00,1.87833,1.87844,1.87794,1.87835,64000001.0
2005-01-04 21:47:00,1.87843,1.87857,1.87806,1.8784,262599996.0
2005-01-04 21:48:00,1.8784,1.87848,1.87838,1.87847,128500001.0
2005-01-04 21:49:00,1.87857,1.87861,1.87811,1.87835,88000002.0
2005-01-04 21:50:00,1.87855,1.87892,1.87844,1.87877,179699996.0
2005-01-04 21:51:00,1.87908,1.87946,1.87886,1.87905,185500000.0
2005-01-04 21:52:00,1.87915,1.87918,1.87859,1.87893,43700001.0
2005-01-04 21:53:00,1.87962,1.87971,1.87929,1.87929,59300001.0
2005-01-04 21:54:00,1.87937,1.87943,1.87927,1.87927,73000000.0
2005-01-04 21:55:00,1.87939,1.87977,1.87937,1.87941,180499999.0
2005-01-04 21:56:00,1.87978,1.88045,1.87978,1.88045,127899998.0
2005-01-04 21:57:00,1.88031,1.88031,1.87972,1.87972,87499998.0
2005-01-04 21:58:00,1.8799,1.88,1.87974,1.8798,106799998.0
2005-01-04 21:59:00,1.87985,1.87999,1.87952,1.87958,420899998.0
2005-01-04 22:00:00,1.87968,1.87973,1.87945,1.87959,100899999.0
2005-01-04 22:01:00,1.87981,1.87999,1.87973,1.87982,134800001.0
2005-01-04 22:02:00,1.87992,1.88,1.8799,1.87997,231099997.0
2005-01-04 22:03:00,1.87988,1.87994,1.87986,1.8799,92899998.0
2005-01-04 22:04:00,1.87996,1.87999,1.87992,1.87997,362000001.0
2005-01-04 22:05:00,1.88,1.88,1.87989,1.87998,132500001.0
2005-01-04 22:06:00,1.87977,1.87977,1.87906,1.87906,34700000.0
2005-01-04 22:07:00,1.87926,1.87928,1.87898,1.87898,95099998.0
2005-01-04 22:08:00,1.8792,1.87931,1.87906,1.87922,52400000.0
2005-01-04 22:09:00,1.87955,1.87988,1.87955,1.8798,57899999.0
2005-01-04 22:10:00,1.87992,1.87999,1.87959,1.87959,42000000.0
2005-01-04 22:11:00,1.87935,1.87947,1.87897,1.87945,159399999.0
2005-01-04 22:12:00,1.87933,1.87933,1.87865,1.87865,217400003.0
2005-01-04 22:13:00,1.87922,1.87934,1.87888,1.87928,94200000.0
2005-01-04 22:14:00,1.87952,1.87975,1.87952,1.87966,45099998.0
2005-01-04 22:15:00,1.87965,1.87983,1.87949,1.87955,291900003.0
2005-01-04 22:16:00,1.87995,1.88001,1.87988,1.87992,253299998.0
2005-01-04 22:17:00,1.87988,1.87994,1.8798,1.87994,68100000.0
2005-01-04 22:18:00,1.87983,1.87998,1.87983,1.87985,69299999.0
2005-01-04 22:19:00,1.87985,1.8799,1.87985,1.8799,24300000.0
2005-01-04 22:20:00,1.87998,1.88004,1.87957,1.87981,149800003.0
2005-01-04 22:21:00,1.88019,1.88029,1.88006,1.88015,150400001.0
2005-01-04 22:22:00,1.88013,1.88031,1.88011,1.88016,135700003.0
2005-01-04 22:23:00,1.88036,1.88048,1.88023,1.88023,146400000.0
2005-01-04 22:24:00,1.88037,1.88043,1.88027,1.88036,62900000.0
2005-01-04 22:25:00,1.88038,1.88039,1.8803,1.8803,87400000.0
2005-01-04 22:26:00,1.88038,1.88049,1.88035,1.88036,45300000.0
2005-01-04 22:27:00,1.88049,1.88053,1.88038,1.88042,100999997.0
2005-01-04 22:28:00,1.88057,1.8806,1.88052,1.88052,120400002.0
2005-01-04 22:29:00,1.88047,1.88048,1.88034,1.88036,238800002.0
2005-01-04 22:30:00,1.88035,1.88036,1.87976,1.87976,117700000.0
2005-01-04 22:31:00,1.87977,1.87983,1.87966,1.87983,73800001.0
2005-01-04 22:32:00,1.87994,1.87996,1.87988,1.87993,116100000.0
2005-01-04 22:33:00,1.87992,1.87993,1.87985,1.87985,140199999.0
2005-01-04 22:34:00,1.87984,1.87984,1.8797,1.8797,121600001.0
2005-01-04 22:35:00,1.87983,1.88008,1.87983,1.88008,45399998.0
2005-01-04 22:36:00,1.88025,1.88046,1.88025,1.88036,60699999.0
2005-01-04 22:37:00,1.8805,1.8805,1.87998,1.88035,125300001.0
2005-01-04 22:38:00,1.8805,1.88063,1.8804,1.88044,72199999.0
2005-01-04 22:39:00,1.88035,1.88078,1.8803,1.88078,54100001.0
2005-01-04 22:40:00,1.88065,1.88065,1.88031,1.8804,123999998.0
2005-01-04 22:41:00,1.88042,1.88063,1.88042,1.88063,85500000.0
2005-01-04 22:42:00,1.88067,1.88067,1.88053,1.88059,42799999.0
2005-01-04 22:43:00,1.88042,1.88042,1.88019,1.88025,93200000.0
2005-01-04 22:44:00,1.88044,1.88112,1.88044,1.88092,87699999.0
2005-01-04 22:45:00,1.8812,1.88123,1.88113,1.88123,83399997.0
2005-01-04 22:46:00,1.88123,1.88124,1.88115,1.88115,43500001.0
2005-01-04 22:47:00,1.88135,1.88139,1.88062,1.88116,116699999.0
2005-01-04 22:48:00,1.88128,1.88139,1.88122,1.88122,158500000.0
2005-01-04 22:49:00,1.88136,1.88136,1.88091,1.88091,45300000.0
2005-01-04 22:50:00,1.88097,1.8813,1.88097,1.8812,98599999.0
2005-01-04 22:51:00,1.88118,1.88135,1.88118,1.88135,24700000.0
2005-01-04 22:52:00,1.88152,1.88152,1.88152,1.88152,32900000.0
2005-01-04 22:53:00,1.88134,1.88134,1.88071,1.88099,43900000.0
2005-01-04 22:54:00,1.88091,1.88127,1.88091,1.88115,67000000.0
2005-01-04 22:55:00,1.88093,1.88129,1.88093,1.88109,81999998.0
2005-01-04 22:56:00,1.88097,1.88097,1.8808,1.8808,74600001.0
2005-01-04 22:57:00,1.8808,1.8808,1.8808,1.8808,29900000.0
2005-01-04 22:58:00,1.8808,1.8809,1.8808,1.8809,108899999.0
2005-01-04 22:59:00,1.88079,1.88111,1.88079,1.88095,118899999.0
2005-01-04 23:00:00,1.88079,1.8808,1.88073,1.88077,80599999.0
2005-01-04 23:01:00,1.88113,1.88121,1.88112,1.88113,22300000.0
2005-01-04 23:02:00,1.8812,1.88122,1.88108,1.88117,71199998.0
2005-01-04 23:03:00,1.88137,1.88137,1.88118,1.88119,51300002.0
2005-01-04 23:04:00,1.88145,1.88145,1.88113,1.88113,51400000.0
2005-01-04 23:05:00,1.88123,1.88136,1.88111,1.88136,19200000.0
2005-01-04 23:06:00,1.88145,1.88156,1.88133,1.88133,40249999.0
2005-01-04 23:07:00,1.88133,1.88151,1.88133,1.88151,33400000.0
2005-01-04 23:08:00,1.8815,1.8815,1.8815,1.8815,700000.0
2005-01-04 23:09:00,1.88163,1.88185,1.88156,1.88167,82800000.0
2005-01-04 23:10:00,1.8816,1.8817,1.88154,1.88154,88200000.0
2005-01-04 23:11:00,1.88167,1.88171,1.88095,1.88095,36350000.0
2005-01-04 23:12:00,1.88105,1.88142,1.88092,1.88106,22300000.0
2005-01-04 23:13:00,1.88174,1.88174,1.88124,1.88143,101499999.0
2005-01-04 23:14:00,1.88148,1.88161,1.8814,1.88157,53700000.0
2005-01-04 23:15:00,1.88153,1.88161,1.88152,1.88155,47800000.0
2005-01-04 23:16:00,1.88167,1.88181,1.88167,1.8817,75800000.0
2005-01-04 23:17:00,1.88182,1.88186,1.88099,1.88129,69099999.0
2005-01-04 23:18:00,1.88132,1.88178,1.88094,1.88175,86300000.0
2005-01-04 23:19:00,1.88172,1.88188,1.88172,1.88187,54300001.0
2005-01-04 23:20:00,1.88192,1.88192,1.88173,1.88178,74399999.0
2005-01-04 23:21:00,1.88185,1.88199,1.88086,1.88086,47700000.0
2005-01-04 23:22:00,1.88067,1.88193,1.88067,1.88193,95900001.0
2005-01-04 23:23:00,1.88188,1.88202,1.88186,1.88202,62399999.0
2005-01-04 23:24:00,1.88203,1.88218,1.88196,1.88218,28800000.0
2005-01-04 23:25:00,1.8822,1.8824,1.88216,1.88233,43000000.0
2005-01-04 23:26:00,1.88225,1.88228,1.88212,1.88222,64199998.0
2005-01-04 23:27:00,1.88212,1.88223,1.88197,1.88223,66100000.0
2005-01-04 23:28:00,1.88237,1.88238,1.88215,1.88233,134499999.0
2005-01-04 23:29:00,1.8823,1.88242,1.8822,1.88233,150200000.0
2005-01-04 23:30:00,1.88248,1.88287,1.88248,1.88283,38500000.0
2005-01-04 23:31:00,1.88283,1.88284,1.88254,1.88254,51400000.0
2005-01-04 23:32:00,1.8826,1.88289,1.8826,1.8828,47800001.0
2005-01-04 23:33:00,1.88275,1.88275,1.88246,1.8827,75800000.0
2005-01-04 23:34:00,1.88267,1.88277,1.88264,1.88274,58100000.0
2005-01-04 23:35:00,1.88255,1.88255,1.88206,1.88215,38600000.0
2005-01-04 23:36:00,1.8822,1.88222,1.88199,1.88199,37999999.0
2005-01-04 23:37:00,1.88214,1.88236,1.88203,1.88236,112800002.0
2005-01-04 23:38:00,1.88242,1.88265,1.88242,1.8825,30500000.0
2005-01-04 23:39:00,1.88258,1.88269,1.88244,1.8825,65600001.0
2005-01-04 23:40:00,1.8828,1.88285,1.88256,1.8828,82799999.0
2005-01-04 23:41:00,1.88287,1.88312,1.88287,1.883,81600000.0
2005-01-04 23:42:00,1.88292,1.88308,1.88292,1.883,49399998.0
2005-01-04 23:43:00,1.88303,1.8831,1.8828,1.88293,86300000.0
2005-01-04 23:44:00,1.8831,1.88319,1.883,1.88319,41999999.0
2005-01-04 23:45:00,1.88327,1.8833,1.88313,1.88319,73899999.0
2005-01-04 23:46:00,1.88317,1.8833,1.88305,1.88305,149600000.0
2005-01-04 23:47:00,1.8831,1.88316,1.8831,1.8831,103700002.0
2005-01-04 23:48:00,1.88332,1.88338,1.88307,1.88318,101700000.0
2005-01-04 23:49:00,1.88322,1.88322,1.88309,1.88314,47700000.0
2005-01-04 23:50:00,1.88322,1.88322,1.88262,1.88262,30700000.0
2005-01-04 23:51:00,1.8829,1.8829,1.8826,1.8826,64000000.0
2005-01-04 23:52:00,1.8826,1.8826,1.8826,1.8826,3700000.0
2005-01-04 23:53:00,1.88268,1.88268,1.88251,1.88255,53999999.0
2005-01-04 23:54:00,1.88272,1.88272,1.88258,1.88258,18600000.0
2005-01-04 23:55:00,1.88265,1.88269,1.88245,1.88255,59100001.0
2005-01-04 23:56:00,1.88246,1.88249,1.88246,1.88249,14000000.0
2005-01-04 23:57:00,1.88221,1.88221,1.88209,1.88209,18900000.0
2005-01-04 23:58:00,1.882,1.8821,1.882,1.88201,48100001.0
2005-01-04 23:59:00,1.88223,1.88235,1.88215,1.88227,129500000.0
2005-01-05 00:00:00,1.88235,1.88235,1.88233,1.88233,27500000.0
2005-01-05 00:01:00,1.88217,1.88217,1.88213,1.88213,7900000.0
2005-01-05 00:02:00,1.8821,1.8821,1.8821,1.8821,20200000.0
2005-01-05 00:03:00,1.88275,1.88301,1.88271,1.88282,62200000.0
2005-01-05 00:04:00,1.88273,1.88315,1.88271,1.88315,61700001.0
2005-01-05 00:05:00,1.88308,1.88331,1.88293,1.88304,159599997.0
2005-01-05 00:06:00,1.88289,1.88295,1.88261,1.88284,43700000.0
2005-01-05 00:07:00,1.88269,1.88305,1.88269,1.88305,68000000.0
2005-01-05 00:08:00,1.883,1.883,1.88276,1.88287,51100000.0
2005-01-05 00:09:00,1.88297,1.88298,1.88272,1.88272,38100000.0
2005-01-05 00:10:00,1.88302,1.88302,1.88273,1.88275,83600002.0
2005-01-05 00:11:00,1.88267,1.88281,1.88261,1.88261,55550000.0
2005-01-05 00:12:00,1.8827,1.88279,1.8826,1.88267,79699999.0
2005-01-05 00:13:00,1.88256,1.88277,1.88253,1.88275,60000000.0
2005-01-05 00:14:00,1.88262,1.88264,1.8824,1.8825,46700000.0
2005-01-05 00:15:00,1.8828,1.8828,1.88254,1.88265,92900001.0
2005-01-05 00:16:00,1.88248,1.88267,1.88236,1.88252,62200001.0
2005-01-05 00:17:00,1.88253,1.88253,1.88221,1.88235,66500000.0
2005-01-05 00:18:00,1.88235,1.88235,1.88235,1.88235,5800000.0
2005-01-05 00:19:00,1.88227,1.88227,1.88207,1.8821,62900000.0
2005-01-05 00:20:00,1.88268,1.88268,1.88225,1.88229,26300000.0
2005-01-05 00:21:00,1.88226,1.88246,1.8822,1.88239,83300000.0
2005-01-05 00:22:00,1.88242,1.88242,1.88232,1.88232,59500000.0
2005-01-05 00:23:00,1.88251,1.88251,1.88227,1.88227,38000000.0
2005-01-05 00:24:00,1.88218,1.88243,1.88218,1.88223,59899999.0
2005-01-05 00:25:00,1.88232,1.88249,1.88217,1.88217,69799999.0
2005-01-05 00:26:00,1.8823,1.88247,1.8823,1.8824,39600001.0
2005-01-05 00:27:00,1.88249,1.88257,1.88235,1.88235,53899999.0
2005-01-05 00:28:00,1.88243,1.88243,1.88201,1.88215,81299998.0
2005-01-05 00:29:00,1.88228,1.88243,1.88213,1.88233,80800000.0
2005-01-05 00:30:00,1.88235,1.88235,1.8823,1.8823,12800000.0
2005-01-05 00:31:00,1.8823,1.88234,1.88195,1.882,89800000.0
2005-01-05 00:32:00,1.88206,1.88209,1.88206,1.88209,3300000.0
2005-01-05 00:33:00,1.88205,1.88205,1.88205,1.88205,8000000.0
2005-01-05 00:34:00,1.88192,1.88192,1.88175,1.88175,16700001.0
2005-01-05 00:35:00,1.88205,1.88215,1.88193,1.882,58600000.0
2005-01-05 00:36:00,1.88183,1.88236,1.88183,1.88188,43599999.0
2005-01-05 00:37:00,1.88305,1.88308,1.88203,1.88288,75000001.0
2005-01-05 00:38:00,1.88338,1.88338,1.88315,1.88336,39100000.0
2005-01-05 00:39:00,1.88331,1.88331,1.88322,1.88325,72400000.0
2005-01-05 00:40:00,1.88335,1.88335,1.88335,1.88335,10300000.0
2005-01-05 00:41:00,1.88332,1.88335,1.8833,1.88335,44400000.0
2005-01-05 00:42:00,1.8833,1.88334,1.88323,1.88327,80500000.0
2005-01-05 00:43:00,1.88323,1.88323,1.88312,1.88312,25900001.0
2005-01-05 00:44:00,1.88312,1.88315,1.88307,1.8831,30200000.0
2005-01-05 00:45:00,1.8832,1.88337,1.88318,1.8832,34300000.0
2005-01-05 00:46:00,1.88308,1.88318,1.88305,1.88312,81899999.0
2005-01-05 00:47:00,1.8831,1.88315,1.88307,1.88312,72899999.0
2005-01-05 00:48:00,1.88304,1.88304,1.88279,1.8828,17400000.0
2005-01-05 00:49:00,1.88268,1.88271,1.88265,1.88265,39200001.0
2005-01-05 00:50:00,1.88257,1.88257,1.88248,1.88248,15600000.0
2005-01-05 00:51:00,1.88225,1.88242,1.882,1.8822,115200000.0
2005-01-05 00:52:00,1.88203,1.88203,1.8818,1.88189,25500000.0
2005-01-05 00:53:00,1.88186,1.88187,1.88167,1.88167,55200000.0
2005-01-05 00:54:00,1.88168,1.8818,1.88156,1.88165,35800000.0
2005-01-05 00:55:00,1.88156,1.88156,1.88138,1.88144,90900000.0
2005-01-05 00:56:00,1.88147,1.88153,1.88147,1.88153,12900000.0
2005-01-05 00:57:00,1.88161,1.88161,1.88144,1.88155,66899999.0
2005-01-05 00:58:00,1.88156,1.88176,1.88154,1.88155,87300001.0
2005-01-05 00:59:00,1.88157,1.8817,1.88154,1.88154,61200000.0
2005-01-05 01:00:00,1.88168,1.88185,1.88165,1.88175,48200000.0
2005-01-05 01:01:00,1.88171,1.88171,1.88157,1.88157,7400000.0
2005-01-05 01:02:00,1.8818,1.88184,1.88144,1.88178,100200001.0
2005-01-05 01:03:00,1.88189,1.88198,1.88188,1.88197,31100000.0
2005-01-05 01:04:00,1.88217,1.88217,1.88158,1.88158,50800000.0
2005-01-05 01:05:00,1.88216,1.88219,1.88159,1.88159,82600000.0
2005-01-05 01:06:00,1.88162,1.88185,1.88162,1.8818,64400002.0
2005-01-05 01:07:00,1.8818,1.8818,1.88158,1.88159,36100000.0
2005-01-05 01:08:00,1.88172,1.88174,1.88157,1.88157,73100000.0
2005-01-05 01:09:00,1.88161,1.88169,1.88161,1.88167,30000000.0
2005-01-05 01:10:00,1.8818,1.8818,1.88162,1.8817,42000000.0
2005-01-05 01:11:00,1.8817,1.88174,1.8817,1.88173,33100000.0
2005-01-05 01:12:00,1.88173,1.88191,1.88173,1.88183,64200000.0
2005-01-05 01:13:00,1.88192,1.88206,1.8819,1.88206,58000000.0
2005-01-05 01:14:00,1.88223,1.88246,1.88221,1.88246,34100001.0
2005-01-05 01:15:00,1.88249,1.88249,1.88235,1.88237,50699999.0
2005-01-05 01:16:00,1.88237,1.88237,1.88224,1.88224,60800002.0
2005-01-05 01:17:00,1.8823,1.88252,1.8823,1.88248,75499999.0
2005-01-05 01:18:00,1.88267,1.88267,1.88241,1.88241,45200000.0
2005-01-05 01:19:00,1.88285,1.88291,1.88266,1.8827,37700000.0
2005-01-05 01:20:00,1.88292,1.88294,1.88274,1.88289,66400000.0
2005-01-05 01:21:00,1.88258,1.88258,1.88186,1.88186,8600000.0
2005-01-05 01:22:00,1.88235,1.88235,1.88176,1.88225,62600000.0
2005-01-05 01:23:00,1.88228,1.88228,1.88217,1.88217,36100001.0
2005-01-05 01:24:00,1.88202,1.88209,1.88197,1.88197,18500000.0
2005-01-05 01:25:00,1.88186,1.88186,1.88154,1.88154,27200000.0
2005-01-05 01:26:00,1.88189,1.88206,1.88179,1.88197,83100000.0
2005-01-05 01:27:00,1.88212,1.88218,1.88186,1.88202,58199999.0
2005-01-05 01:28:00,1.88222,1.88222,1.88174,1.88174,41800000.0
2005-01-05 01:29:00,1.88187,1.88213,1.88187,1.88211,13000000.0
2005-01-05 01:30:00,1.88212,1.88217,1.88157,1.88157,65500000.0
2005-01-05 01:31:00,1.88167,1.882,1.88167,1.88193,25200000.0
2005-01-05 01:32:00,1.88198,1.88198,1.88177,1.88192,32800000.0
2005-01-05 01:33:00,1.88193,1.88193,1.88164,1.88169,54100000.0
2005-01-05 01:34:00,1.88178,1.88178,1.88155,1.88165,28700000.0
2005-01-05 01:35:00,1.88173,1.88173,1.88154,1.88154,28400000.0
2005-01-05 01:36:00,1.88153,1.88153,1.88144,1.88147,16500000.0
2005-01-05 01:37:00,1.88146,1.88152,1.8814,1.88152,73499998.0
2005-01-05 01:38:00,1.88151,1.88161,1.88137,1.88137,49199999.0
2005-01-05 01:39:00,1.8815,1.8815,1.88137,1.8815,34600000.0
2005-01-05 01:40:00,1.88158,1.88164,1.88147,1.88164,120899997.0
2005-01-05 01:41:00,1.88169,1.88188,1.88165,1.88172,106699999.0
2005-01-05 01:42:00,1.8819,1.88195,1.88185,1.8819,93000000.0
2005-01-05 01:43:00,1.88182,1.88192,1.88171,1.88192,95700000.0
2005-01-05 01:44:00,1.88189,1.88198,1.8818,1.8818,43000000.0
2005-01-05 01:45:00,1.88227,1.88227,1.882,1.88206,55300001.0
2005-01-05 01:46:00,1.88223,1.8823,1.88214,1.8823,32500000.0
2005-01-05 01:47:00,1.88232,1.88233,1.88169,1.88188,57900000.0
2005-01-05 01:48:00,1.88195,1.88202,1.88175,1.88202,50300000.0
2005-01-05 01:49:00,1.8821,1.8821,1.8821,1.8821,16700000.0
2005-01-05 01:50:00,1.88215,1.88215,1.88205,1.88205,10300000.0
2005-01-05 01:51:00,1.88207,1.88207,1.882,1.882,94000000.0
2005-01-05 01:52:00,1.88209,1.88209,1.88194,1.88207,111099999.0
2005-01-05 01:53:00,1.88219,1.88233,1.88219,1.88227,120899998.0
2005-01-05 01:54:00,1.88231,1.88247,1.88231,1.88238,90700001.0
2005-01-05 01:55:00,1.88238,1.88238,1.88212,1.88212,23100000.0
2005-01-05 01:56:00,1.88235,1.88235,1.88174,1.88174,17500000.0
2005-01-05 01:57:00,1.88175,1.8824,1.88175,1.8824,40300000.0
2005-01-05 01:58:00,1.8824,1.88245,1.88215,1.8824,53299999.0
2005-01-05 01:59:00,1.8825,1.88259,1.88195,1.8825,122100002.0
2005-01-05 02:00:00,1.88292,1.88296,1.88276,1.88293,109700000.0
2005-01-05 02:01:00,1.8829,1.88293,1.8829,1.8829,29400000.0
2005-01-05 02:02:00,1.88292,1.88309,1.88292,1.88292,78400001.0
2005-01-05 02:03:00,1.88297,1.88304,1.88296,1.88299,55699999.0
2005-01-05 02:04:00,1.88292,1.88306,1.88292,1.88295,42900001.0
2005-01-05 02:05:00,1.88308,1.88345,1.88308,1.88329,52200000.0
2005-01-05 02:06:00,1.88349,1.88353,1.88329,1.88342,31100000.0
2005-01-05 02:07:00,1.88368,1.88368,1.88344,1.88348,32100001.0
2005-01-05 02:08:00,1.8835,1.8835,1.88336,1.8834,43200001.0
2005-01-05 02:09:00,1.88347,1.88347,1.88345,1.88345,23800000.0
2005-01-05 02:10:00,1.88357,1.88363,1.88351,1.88352,40700000.0
2005-01-05 02:11:00,1.8837,1.88383,1.88355,1.88377,109700002.0
2005-01-05 02:12:00,1.88375,1.88384,1.88361,1.88362,50100000.0
2005-01-05 02:13:00,1.88373,1.88382,1.88371,1.88373,116300001.0
2005-01-05 02:14:00,1.88387,1.88393,1.88384,1.88389,56300000.0
2005-01-05 02:15:00,1.88401,1.88401,1.88383,1.88388,129999999.0
2005-01-05 02:16:00,1.88407,1.88425,1.88405,1.88422,111600002.0
2005-01-05 02:17:00,1.88437,1.88437,1.88405,1.88405,19400000.0
2005-01-05 02:18:00,1.88424,1.88424,1.88406,1.88416,74000000.0
2005-01-05 02:19:00,1.88413,1.88413,1.88397,1.88413,33000000.0
2005-01-05 02:20:00,1.88408,1.88408,1.88394,1.88401,52800001.0
2005-01-05 02:21:00,1.884,1.88415,1.88387,1.88392,57099999.0
2005-01-05 02:22:00,1.88391,1.88442,1.88391,1.88418,126399999.0
2005-01-05 02:23:00,1.88447,1.8846,1.88422,1.88429,91899998.0
2005-01-05 02:24:00,1.88472,1.88472,1.88439,1.88444,49000000.0
2005-01-05 02:25:00,1.8844,1.8844,1.88426,1.88427,53500000.0
2005-01-05 02:26:00,1.8844,1.88445,1.88424,1.88424,107500001.0
2005-01-05 02:27:00,1.88415,1.88439,1.88415,1.88436,71499999.0
2005-01-05 02:28:00,1.88427,1.88436,1.88422,1.88422,30200000.0
2005-01-05 02:29:00,1.88418,1.88426,1.88403,1.88419,64800000.0
2005-01-05 02:30:00,1.8842,1.88431,1.8842,1.88422,24300000.0
2005-01-05 02:31:00,1.88421,1.88428,1.88382,1.88394,47600000.0
2005-01-05 02:32:00,1.88394,1.88415,1.88394,1.88415,106800000.0
2005-01-05 02:33:00,1.88419,1.88419,1.88398,1.88398,33300000.0
2005-01-05 02:34:00,1.8841,1.8842,1.884,1.884,63100001.0
2005-01-05 02:35:00,1.88402,1.88414,1.88402,1.8841,46000000.0
2005-01-05 02:36:00,1.88416,1.88422,1.88409,1.88421,60646993.0
2005-01-05 02:37:00,1.8843,1.8843,1.8841,1.8841,31500000.0
2005-01-05 02:38:00,1.88402,1.88416,1.88402,1.88415,59199999.0
2005-01-05 02:39:00,1.88415,1.88415,1.88408,1.88415,96399999.0
2005-01-05 02:40:00,1.88412,1.88415,1.88404,1.88404,14600000.0
2005-01-05 02:41:00,1.88408,1.88424,1.88404,1.88404,72200001.0
2005-01-05 02:42:00,1.88428,1.88428,1.88398,1.88398,49750000.0
2005-01-05 02:43:00,1.88401,1.88408,1.88379,1.88393,63700000.0
2005-01-05 02:44:00,1.88375,1.88399,1.88375,1.88396,65000000.0
2005-01-05 02:45:00,1.88393,1.88398,1.88393,1.88394,22900000.0
2005-01-05 02:46:00,1.88377,1.8839,1.88356,1.88356,125900001.0
2005-01-05 02:47:00,1.88365,1.88365,1.8834,1.8834,53199997.0
2005-01-05 02:48:00,1.88335,1.88349,1.88335,1.88347,34500000.0
2005-01-05 02:49:00,1.88293,1.88293,1.88215,1.88268,22500000.0
2005-01-05 02:50:00,1.88325,1.88325,1.88196,1.88196,45650000.0
2005-01-05 02:51:00,1.88313,1.88316,1.88299,1.88299,67100000.0
2005-01-05 02:52:00,1.88318,1.88318,1.88292,1.88292,87250001.0
2005-01-05 02:53:00,1.88295,1.88318,1.88295,1.88301,28800000.0
2005-01-05 02:54:00,1.8833,1.88332,1.88313,1.88328,14600000.0
2005-01-05 02:55:00,1.8832,1.8832,1.88299,1.88306,34500000.0
2005-01-05 02:56:00,1.88312,1.88312,1.8829,1.883,90999998.0
2005-01-05 02:57:00,1.88307,1.88307,1.88282,1.88282,59300001.0
2005-01-05 02:58:00,1.88282,1.88303,1.88282,1.88303,77500001.0
2005-01-05 02:59:00,1.88299,1.88299,1.8827,1.88292,65600001.0
2005-01-05 03:00:00,1.88297,1.88297,1.88287,1.8829,84999998.0
2005-01-05 03:01:00,1.88296,1.88313,1.88296,1.88308,63999999.0
2005-01-05 03:02:00,1.88317,1.88343,1.88317,1.88337,67699999.0
2005-01-05 03:03:00,1.8835,1.88363,1.88341,1.88347,34300000.0
2005-01-05 03:04:00,1.8837,1.8837,1.88355,1.88361,42500000.0
2005-01-05 03:05:00,1.88377,1.88389,1.88362,1.8837,54800000.0
2005-01-05 03:06:00,1.88375,1.88418,1.88375,1.88395,83300000.0
2005-01-05 03:07:00,1.88407,1.88407,1.88384,1.88401,54300001.0
2005-01-05 03:08:00,1.88396,1.884,1.88382,1.884,111499999.0
2005-01-05 03:09:00,1.884,1.884,1.88382,1.88393,38100000.0
2005-01-05 03:10:00,1.88401,1.88401,1.88373,1.88373,55999999.0
2005-01-05 03:11:00,1.88377,1.88407,1.88377,1.88402,37600000.0
2005-01-05 03:12:00,1.88408,1.88408,1.88395,1.884,28000000.0
2005-01-05 03:13:00,1.88414,1.8842,1.88385,1.8839,37800000.0
2005-01-05 03:14:00,1.88413,1.88413,1.8841,1.8841,6100000.0
2005-01-05 03:15:00,1.88432,1.88438,1.88406,1.88438,61300000.0
2005-01-05 03:16:00,1.88418,1.88435,1.88418,1.88435,58300001.0
2005-01-05 03:17:00,1.88435,1.88446,1.88429,1.88445,84600000.0
2005-01-05 03:18:00,1.88449,1.88452,1.88442,1.88445,85299998.0
2005-01-05 03:19:00,1.88447,1.88454,1.88427,1.88427,66500000.0
2005-01-05 03:20:00,1.88456,1.88456,1.88422,1.88436,62200000.0
2005-01-05 03:21:00,1.88442,1.8845,1.88413,1.88413,104700001.0
2005-01-05 03:22:00,1.88442,1.88442,1.88412,1.88424,78800000.0
2005-01-05 03:23:00,1.88408,1.88408,1.88383,1.884,74000001.0
2005-01-05 03:24:00,1.88412,1.88418,1.8841,1.8841,39900000.0
2005-01-05 03:25:00,1.88402,1.88402,1.88385,1.88395,49199999.0
2005-01-05 03:26:00,1.88394,1.88411,1.8839,1.88407,88500000.0
2005-01-05 03:27:00,1.88385,1.88404,1.88376,1.88401,76800000.0
2005-01-05 03:28:00,1.88398,1.88408,1.88379,1.88398,93399998.0
2005-01-05 03:29:00,1.88386,1.88386,1.88369,1.88369,12800000.0
2005-01-05 03:30:00,1.8833,1.8833,1.88265,1.88309,31200000.0
2005-01-05 03:31:00,1.88332,1.8835,1.88318,1.88333,43400000.0
2005-01-05 03:32:00,1.88357,1.88357,1.88315,1.8833,119299998.0
2005-01-05 03:33:00,1.88326,1.88335,1.88312,1.88314,90499999.0
2005-01-05 03:34:00,1.88307,1.88344,1.88307,1.88321,86400001.0
2005-01-05 03:35:00,1.88336,1.88353,1.8833,1.8835,82100001.0
2005-01-05 03:36:00,1.88347,1.88367,1.88339,1.88363,41300000.0
2005-01-05 03:37:00,1.8837,1.8837,1.88335,1.88352,47500000.0
2005-01-05 03:38:00,1.88337,1.88337,1.88316,1.88316,33700000.0
2005-01-05 03:39:00,1.88293,1.88293,1.88226,1.88286,62300000.0
2005-01-05 03:40:00,1.883,1.883,1.88277,1.8828,39200000.0
2005-01-05 03:41:00,1.88282,1.88298,1.88282,1.88298,17200000.0
2005-01-05 03:42:00,1.88308,1.88317,1.8823,1.8823,74399999.0
2005-01-05 03:43:00,1.88276,1.88299,1.88275,1.88282,91100000.0
2005-01-05 03:44:00,1.88285,1.8829,1.88279,1.88286,64500001.0
2005-01-05 03:45:00,1.88283,1.88283,1.88258,1.88269,25700000.0
2005-01-05 03:46:00,1.88295,1.88296,1.88262,1.88272,110800001.0
2005-01-05 03:47:00,1.88275,1.88275,1.88232,1.88232,101100001.0
2005-01-05 03:48:00,1.88246,1.88246,1.88219,1.8822,63699999.0
2005-01-05 03:49:00,1.88206,1.88232,1.88195,1.88213,148399999.0
2005-01-05 03:50:00,1.88243,1.88258,1.88224,1.88236,74200002.0
2005-01-05 03:51:00,1.88287,1.88313,1.88278,1.883,57300001.0
2005-01-05 03:52:00,1.88342,1.88342,1.88329,1.88329,51399999.0
2005-01-05 03:53:00,1.88333,1.88353,1.88326,1.88335,145300002.0
2005-01-05 03:54:00,1.88339,1.88365,1.88339,1.88357,34100000.0
2005-01-05 03:55:00,1.88367,1.88367,1.88323,1.88335,33900000.0
2005-01-05 03:56:00,1.88337,1.88337,1.88308,1.88327,92199998.0
2005-01-05 03:57:00,1.88334,1.88334,1.88304,1.88304,57799999.0
2005-01-05 03:58:00,1.88307,1.88327,1.88292,1.88292,54100001.0
2005-01-05 03:59:00,1.88318,1.88397,1.88311,1.88397,77999998.0
2005-01-05 04:00:00,1.88387,1.88387,1.88319,1.88319,63199999.0
2005-01-05 04:01:00,1.88305,1.88329,1.88303,1.88303,35300001.0
2005-01-05 04:02:00,1.8831,1.88332,1.88304,1.88323,59900000.0
2005-01-05 04:03:00,1.88323,1.88337,1.88314,1.88322,84399998.0
2005-01-05 04:04:00,1.88332,1.88335,1.88308,1.8832,62700000.0
2005-01-05 04:05:00,1.8832,1.88325,1.88318,1.88325,23900000.0
2005-01-05 04:06:00,1.8832,1.8833,1.88297,1.88297,46500000.0
2005-01-05 04:07:00,1.88296,1.88311,1.88278,1.88278,57299999.0
2005-01-05 04:08:00,1.88321,1.88321,1.88269,1.88271,102200000.0
2005-01-05 04:09:00,1.88288,1.88298,1.88276,1.88293,81800001.0
2005-01-05 04:10:00,1.88274,1.88274,1.88271,1.88271,7600000.0
2005-01-05 04:11:00,1.88275,1.88297,1.88275,1.88291,9300000.0
2005-01-05 04:12:00,1.88287,1.88298,1.8827,1.8827,84199998.0
2005-01-05 04:13:00,1.88305,1.88309,1.88189,1.88189,84299998.0
2005-01-05 04:14:00,1.8827,1.88327,1.88235,1.88312,50799999.0
2005-01-05 04:15:00,1.88322,1.88342,1.88321,1.88342,51900000.0
2005-01-05 04:16:00,1.88337,1.88337,1.88321,1.8833,77600001.0
2005-01-05 04:17:00,1.88331,1.88331,1.88327,1.88327,18900000.0
2005-01-05 04:18:00,1.88335,1.88335,1.88315,1.88315,11600000.0
2005-01-05 04:19:00,1.8834,1.8834,1.88314,1.88314,88499998.0
2005-01-05 04:20:00,1.88315,1.88323,1.88297,1.88297,25800000.0
2005-01-05 04:21:00,1.88313,1.88313,1.88298,1.88298,88100000.0
2005-01-05 04:22:00,1.8829,1.88306,1.8829,1.88298,52500000.0
2005-01-05 04:23:00,1.88305,1.88316,1.88282,1.88282,72749999.0
2005-01-05 04:24:00,1.88287,1.88289,1.88205,1.88205,71799999.0
2005-01-05 04:25:00,1.88207,1.88218,1.88171,1.88171,11150000.0
2005-01-05 04:26:00,1.88167,1.88184,1.88165,1.88165,58200001.0
2005-01-05 04:27:00,1.88183,1.8822,1.88183,1.88208,71900000.0
2005-01-05 04:28:00,1.88225,1.88236,1.88216,1.88221,103600001.0
2005-01-05 04:29:00,1.88222,1.88233,1.88207,1.88224,71900001.0
2005-01-05 04:30:00,1.88227,1.88243,1.88222,1.88243,52200000.0
2005-01-05 04:31:00,1.88225,1.88225,1.88216,1.8822,31400000.0
2005-01-05 04:32:00,1.88222,1.88231,1.88218,1.88219,31600000.0
2005-01-05 04:33:00,1.88213,1.88214,1.8819,1.8819,39800000.0
2005-01-05 04:34:00,1.88216,1.88222,1.88208,1.88213,29300000.0
2005-01-05 04:35:00,1.88208,1.88219,1.88201,1.88219,55799999.0
2005-01-05 04:36:00,1.88222,1.88242,1.88222,1.88242,78500001.0
2005-01-05 04:37:00,1.88248,1.88254,1.88229,1.88238,75799999.0
2005-01-05 04:38:00,1.88252,1.88259,1.88246,1.88248,43200001.0
2005-01-05 04:39:00,1.8826,1.88268,1.88255,1.88265,46600000.0
2005-01-05 04:40:00,1.88265,1.88266,1.88255,1.88255,120300001.0
2005-01-05 04:41:00,1.88267,1.88272,1.8826,1.8826,47600001.0
2005-01-05 04:42:00,1.88262,1.88273,1.88262,1.88267,28900000.0
2005-01-05 04:43:00,1.88263,1.88273,1.88257,1.88273,39200000.0
2005-01-05 04:44:00,1.88263,1.88265,1.88254,1.8826,53500000.0
2005-01-05 04:45:00,1.88266,1.88266,1.88259,1.88259,45900002.0
2005-01-05 04:46:00,1.8826,1.88262,1.88227,1.88259,42800000.0
2005-01-05 04:47:00,1.88265,1.88271,1.88262,1.88262,51400000.0
2005-01-05 04:48:00,1.88278,1.88281,1.88262,1.88262,10200000.0
2005-01-05 04:49:00,1.88282,1.8829,1.88281,1.88286,87000000.0
2005-01-05 04:50:00,1.88307,1.8831,1.88285,1.88285,80099998.0
2005-01-05 04:51:00,1.88286,1.88292,1.88281,1.88281,28400001.0
2005-01-05 04:52:00,1.88293,1.88308,1.88282,1.88289,85500000.0
2005-01-05 04:53:00,1.88305,1.88305,1.88295,1.88305,44600000.0
2005-01-05 04:54:00,1.88312,1.88313,1.88303,1.88313,89399998.0
2005-01-05 04:55:00,1.88325,1.88337,1.88307,1.88329,34300000.0
2005-01-05 04:56:00,1.8833,1.88337,1.88321,1.88328,113100001.0
2005-01-05 04:57:00,1.8832,1.8832,1.88299,1.88299,65900000.0
2005-01-05 04:58:00,1.883,1.88309,1.883,1.88301,41000000.0
2005-01-05 04:59:00,1.88304,1.88317,1.883,1.88305,68900000.0
2005-01-05 05:00:00,1.88312,1.88319,1.88306,1.88312,35700000.0
2005-01-05 05:01:00,1.88313,1.88326,1.88313,1.88318,68300001.0
2005-01-05 05:02:00,1.88327,1.88327,1.88301,1.88315,102699999.0
2005-01-05 05:03:00,1.88313,1.88314,1.88313,1.88314,14000000.0
2005-01-05 05:04:00,1.8831,1.88319,1.883,1.883,51600000.0
2005-01-05 05:05:00,1.88322,1.88322,1.88318,1.88318,3900000.0
2005-01-05 05:06:00,1.88298,1.88324,1.88298,1.88314,77500000.0
2005-01-05 05:07:00,1.88316,1.88316,1.88287,1.883,47000000.0
2005-01-05 05:08:00,1.88316,1.88316,1.88298,1.88308,105999999.0
2005-01-05 05:09:00,1.8831,1.88321,1.88306,1.88316,57400000.0
2005-01-05 05:10:00,1.88335,1.88372,1.88326,1.88372,74700000.0
2005-01-05 05:11:00,1.88382,1.88388,1.88339,1.88339,73499999.0
2005-01-05 05:12:00,1.88323,1.88326,1.88314,1.8832,69400000.0
2005-01-05 05:13:00,1.8833,1.88331,1.88323,1.88323,31000000.0
2005-01-05 05:14:00,1.88323,1.88326,1.88312,1.88312,167600003.0
2005-01-05 05:15:00,1.88334,1.88334,1.88305,1.88306,66400000.0
2005-01-05 05:16:00,1.88306,1.88328,1.88306,1.88322,32200000.0
2005-01-05 05:17:00,1.88329,1.88331,1.8832,1.8832,51200000.0
2005-01-05 05:18:00,1.8832,1.88342,1.8832,1.88342,55900000.0
2005-01-05 05:19:00,1.88333,1.88333,1.88279,1.88279,87450000.0
2005-01-05 05:20:00,1.88252,1.88252,1.88185,1.88218,35100000.0
2005-01-05 05:21:00,1.88255,1.88258,1.88196,1.88196,75599998.0
2005-01-05 05:22:00,1.882,1.88204,1.88189,1.88193,88399999.0
2005-01-05 05:23:00,1.88202,1.88209,1.88198,1.88205,89799999.0
2005-01-05 05:24:00,1.882,1.88207,1.88194,1.88194,30700000.0
2005-01-05 05:25:00,1.88205,1.88235,1.88205,1.8822,78700000.0
2005-01-05 05:26:00,1.88216,1.88242,1.88211,1.88236,45700000.0
2005-01-05 05:27:00,1.88224,1.88224,1.88211,1.88211,10700000.0
2005-01-05 05:28:00,1.88217,1.8822,1.88181,1.88181,48900001.0
2005-01-05 05:29:00,1.88184,1.88184,1.88155,1.88155,20200000.0
2005-01-05 05:30:00,1.88155,1.88166,1.88155,1.8816,21600000.0
2005-01-05 05:31:00,1.88149,1.88149,1.8811,1.88141,48200000.0
2005-01-05 05:32:00,1.88155,1.88159,1.88154,1.88154,62900002.0
2005-01-05 05:33:00,1.8818,1.88185,1.88171,1.88185,36400000.0
2005-01-05 05:34:00,1.88186,1.88186,1.88134,1.88164,102200001.0
2005-01-05 05:35:00,1.88162,1.88179,1.88162,1.88172,30100000.0
2005-01-05 05:36:00,1.88181,1.8819,1.88176,1.88183,72099998.0
2005-01-05 05:37:00,1.88178,1.88183,1.88169,1.88169,32700000.0
2005-01-05 05:38:00,1.88204,1.8822,1.88184,1.88218,47600001.0
2005-01-05 05:39:00,1.88225,1.88225,1.88176,1.88217,78400000.0
2005-01-05 05:40:00,1.8825,1.88279,1.88241,1.8826,69700001.0
2005-01-05 05:41:00,1.88282,1.88288,1.8827,1.88271,14400000.0
2005-01-05 05:42:00,1.88275,1.88275,1.88256,1.88258,13470000.0
2005-01-05 05:43:00,1.8826,1.88262,1.88183,1.88183,58499999.0
2005-01-05 05:44:00,1.88187,1.88266,1.88187,1.8826,9550000.0
2005-01-05 05:45:00,1.88258,1.88269,1.88251,1.88269,43200000.0
2005-01-05 05:46:00,1.88254,1.88254,1.88251,1.88251,1300000.0
2005-01-05 05:47:00,1.88218,1.88247,1.8819,1.88247,48000000.0
2005-01-05 05:48:00,1.88256,1.88271,1.88256,1.88261,50899998.0
2005-01-05 05:49:00,1.88266,1.88266,1.88247,1.88247,55300000.0
2005-01-05 05:50:00,1.8828,1.8828,1.8827,1.8827,10800000.0
2005-01-05 05:51:00,1.88267,1.88281,1.88263,1.88263,99300001.0
2005-01-05 05:52:00,1.88257,1.88271,1.88257,1.88266,80300001.0
2005-01-05 05:53:00,1.8826,1.88265,1.88255,1.88262,46800000.0
2005-01-05 05:54:00,1.88265,1.88267,1.8825,1.88265,35900000.0
2005-01-05 05:55:00,1.88265,1.88268,1.88222,1.88234,69400000.0
2005-01-05 05:56:00,1.88284,1.88291,1.88282,1.88288,51600000.0
2005-01-05 05:57:00,1.88315,1.88315,1.88292,1.88308,28300000.0
2005-01-05 05:58:00,1.88295,1.88295,1.88285,1.8829,42400001.0
2005-01-05 05:59:00,1.88288,1.88295,1.88285,1.8829,81100000.0
2005-01-05 06:00:00,1.88287,1.88287,1.88245,1.88269,83900001.0
2005-01-05 06:01:00,1.88288,1.88288,1.88283,1.88288,56100001.0
2005-01-05 06:02:00,1.88293,1.88297,1.88291,1.88297,12700000.0
2005-01-05 06:03:00,1.88306,1.88307,1.88296,1.88307,38400001.0
2005-01-05 06:04:00,1.8832,1.88325,1.88293,1.88301,83400000.0
2005-01-05 06:05:00,1.88293,1.88293,1.88255,1.88257,26700001.0
2005-01-05 06:06:00,1.88251,1.88289,1.88249,1.88282,97000001.0
2005-01-05 06:07:00,1.88281,1.88292,1.88279,1.8829,41100000.0
2005-01-05 06:08:00,1.8829,1.88297,1.88289,1.88289,51300000.0
2005-01-05 06:09:00,1.88296,1.88296,1.88284,1.88284,57500000.0
2005-01-05 06:10:00,1.88306,1.88315,1.883,1.88307,60300000.0
2005-01-05 06:11:00,1.8832,1.8832,1.88276,1.88276,58500001.0
2005-01-05 06:12:00,1.88298,1.88309,1.88284,1.88298,104000000.0
2005-01-05 06:13:00,1.88307,1.88309,1.88301,1.88301,16300000.0
2005-01-05 06:14:00,1.88308,1.88312,1.88304,1.88312,23900000.0
2005-01-05 06:15:00,1.88305,1.88316,1.88299,1.88305,66400000.0
2005-01-05 06:16:00,1.88343,1.88362,1.88327,1.88329,101500000.0
2005-01-05 06:17:00,1.88363,1.8838,1.88339,1.8838,98999999.0
2005-01-05 06:18:00,1.88359,1.88375,1.88355,1.88355,120500002.0
2005-01-05 06:19:00,1.88352,1.88369,1.88352,1.88367,42500000.0
2005-01-05 06:20:00,1.88362,1.88377,1.88362,1.88377,57600000.0
2005-01-05 06:21:00,1.88368,1.88394,1.88365,1.88389,115199998.0
2005-01-05 06:22:00,1.88382,1.88383,1.88249,1.88356,121000001.0
2005-01-05 06:23:00,1.88295,1.88344,1.88199,1.88331,59600000.0
2005-01-05 06:24:00,1.8834,1.88347,1.88329,1.88334,106600000.0
2005-01-05 06:25:00,1.88358,1.88358,1.88345,1.88348,33100000.0
2005-01-05 06:26:00,1.88347,1.88355,1.88347,1.88355,22800000.0
2005-01-05 06:27:00,1.88349,1.88353,1.88343,1.88351,16800000.0
2005-01-05 06:28:00,1.88347,1.88367,1.88335,1.88335,16000000.0
2005-01-05 06:29:00,1.88342,1.88346,1.88333,1.8834,57700001.0
2005-01-05 06:30:00,1.88322,1.88342,1.88322,1.88341,44600000.0
2005-01-05 06:31:00,1.88342,1.88357,1.88332,1.88342,117199999.0
2005-01-05 06:32:00,1.88357,1.88357,1.88344,1.88344,60000000.0
2005-01-05 06:33:00,1.88352,1.88355,1.88346,1.88349,78300001.0
2005-01-05 06:34:00,1.88339,1.88358,1.88339,1.88351,96099998.0
2005-01-05 06:35:00,1.88354,1.88364,1.88335,1.88335,58200000.0
2005-01-05 06:36:00,1.88339,1.88343,1.88331,1.88331,50400000.0
2005-01-05 06:37:00,1.88337,1.88337,1.88333,1.88333,16700000.0
2005-01-05 06:38:00,1.88334,1.8834,1.88315,1.88333,70900000.0
2005-01-05 06:39:00,1.88324,1.88324,1.88289,1.88289,21300000.0
2005-01-05 06:40:00,1.88307,1.8831,1.88307,1.8831,31300000.0
2005-01-05 06:41:00,1.88322,1.88322,1.88307,1.88314,67300000.0
2005-01-05 06:42:00,1.88315,1.88315,1.88315,1.88315,6800000.0
2005-01-05 06:43:00,1.88312,1.88312,1.88303,1.88303,18800000.0
2005-01-05 06:44:00,1.883,1.88305,1.88295,1.883,25300000.0
2005-01-05 06:45:00,1.88296,1.883,1.88281,1.88295,77300002.0
2005-01-05 06:46:00,1.88308,1.88308,1.88301,1.88304,73500000.0
2005-01-05 06:47:00,1.883,1.88311,1.88298,1.88298,55900000.0
2005-01-05 06:48:00,1.88328,1.88337,1.88314,1.88335,88799998.0
2005-01-05 06:49:00,1.88343,1.88358,1.88314,1.88314,67100001.0
2005-01-05 06:50:00,1.88322,1.88325,1.88322,1.88325,36499999.0
2005-01-05 06:51:00,1.88322,1.88333,1.88315,1.88315,78400001.0
2005-01-05 06:52:00,1.88323,1.8833,1.88287,1.88306,42200000.0
2005-01-05 06:53:00,1.8831,1.88315,1.88295,1.88303,91600000.0
2005-01-05 06:54:00,1.8832,1.88322,1.88295,1.8832,57600001.0
2005-01-05 06:55:00,1.8831,1.8831,1.88269,1.88292,86000000.0
2005-01-05 06:56:00,1.88297,1.88309,1.88297,1.88307,56000000.0
2005-01-05 06:57:00,1.88304,1.88306,1.88304,1.88306,3000000.0
2005-01-05 06:58:00,1.88315,1.88315,1.88315,1.88315,26900001.0
2005-01-05 06:59:00,1.88307,1.88308,1.88292,1.88292,32600000.0
2005-01-05 07:00:00,1.88309,1.88317,1.88309,1.88316,33500000.0
2005-01-05 07:01:00,1.88322,1.88345,1.88322,1.88343,54300000.0
2005-01-05 07:02:00,1.88353,1.88355,1.88353,1.88355,30300000.0
2005-01-05 07:03:00,1.88348,1.88356,1.88342,1.88342,112300002.0
2005-01-05 07:04:00,1.88359,1.88378,1.88355,1.88363,35700000.0
2005-01-05 07:05:00,1.88364,1.88382,1.88364,1.88382,38200000.0
2005-01-05 07:06:00,1.88405,1.88415,1.884,1.88401,59300000.0
2005-01-05 07:07:00,1.88425,1.88431,1.88395,1.88409,100100001.0
2005-01-05 07:08:00,1.88417,1.88441,1.88417,1.88429,18000000.0
2005-01-05 07:09:00,1.88432,1.88435,1.88417,1.88417,20000000.0
2005-01-05 07:10:00,1.88415,1.88426,1.88413,1.88413,88899998.0
2005-01-05 07:11:00,1.88422,1.88433,1.88422,1.88433,70200001.0
2005-01-05 07:12:00,1.88435,1.88437,1.88433,1.88433,20700000.0
2005-01-05 07:13:00,1.88444,1.88453,1.88432,1.88432,86800002.0
2005-01-05 07:14:00,1.88427,1.88455,1.88427,1.88432,74899999.0
2005-01-05 07:15:00,1.88458,1.88458,1.88409,1.88425,40400000.0
2005-01-05 07:16:00,1.8842,1.88429,1.88409,1.88412,48300000.0
2005-01-05 07:17:00,1.88412,1.88422,1.88405,1.88416,64100000.0
2005-01-05 07:18:00,1.8841,1.8841,1.88394,1.88399,29400000.0
2005-01-05 07:19:00,1.88406,1.88417,1.884,1.88408,105300001.0
2005-01-05 07:20:00,1.88408,1.88415,1.88405,1.88415,30300000.0
2005-01-05 07:21:00,1.884,1.88425,1.884,1.88424,54300000.0
2005-01-05 07:22:00,1.88406,1.88428,1.88405,1.88428,52199999.0
2005-01-05 07:23:00,1.88441,1.88441,1.88434,1.88434,17900000.0
2005-01-05 07:24:00,1.88425,1.88436,1.88413,1.88436,81700001.0
2005-01-05 07:25:00,1.88352,1.8836,1.88184,1.8836,69100000.0
2005-01-05 07:26:00,1.8841,1.88415,1.8841,1.88415,77300001.0
2005-01-05 07:27:00,1.88407,1.88429,1.88407,1.88411,60500000.0
2005-01-05 07:28:00,1.88402,1.88403,1.88385,1.88403,39600000.0
2005-01-05 07:29:00,1.88389,1.88398,1.88378,1.88394,163600000.0
2005-01-05 07:30:00,1.88395,1.88395,1.8839,1.8839,9800000.0
2005-01-05 07:31:00,1.8838,1.8838,1.88352,1.88357,54000000.0
2005-01-05 07:32:00,1.88362,1.88369,1.88343,1.88343,35000000.0
2005-01-05 07:33:00,1.88375,1.88386,1.88365,1.88384,83000000.0
2005-01-05 07:34:00,1.88388,1.884,1.88381,1.88398,63600000.0
2005-01-05 07:35:00,1.88402,1.88402,1.88379,1.88387,124200000.0
2005-01-05 07:36:00,1.884,1.884,1.88385,1.88396,53799999.0
2005-01-05 07:37:00,1.884,1.884,1.884,1.884,22300000.0
2005-01-05 07:38:00,1.88393,1.88393,1.88363,1.8839,70300000.0
2005-01-05 07:39:00,1.88363,1.88379,1.88357,1.88379,33399999.0
2005-01-05 07:40:00,1.88392,1.88395,1.8838,1.88389,83800000.0
2005-01-05 07:41:00,1.88397,1.88415,1.88397,1.88404,30900000.0
2005-01-05 07:42:00,1.8841,1.88431,1.8841,1.88423,62199999.0
2005-01-05 07:43:00,1.88442,1.88446,1.88424,1.88424,127000001.0
2005-01-05 07:44:00,1.88425,1.88438,1.88425,1.88432,76400000.0
2005-01-05 07:45:00,1.8843,1.8843,1.88412,1.88412,22700000.0
2005-01-05 07:46:00,1.88422,1.88422,1.88395,1.88395,43400000.0
2005-01-05 07:47:00,1.88391,1.88391,1.88374,1.88386,71000001.0
2005-01-05 07:48:00,1.88383,1.88385,1.88379,1.88385,51400001.0
2005-01-05 07:49:00,1.88403,1.88437,1.88403,1.88435,64800001.0
2005-01-05 07:50:00,1.884,1.88424,1.884,1.88411,62200000.0
2005-01-05 07:51:00,1.88412,1.88416,1.88393,1.88393,67500000.0
2005-01-05 07:52:00,1.88387,1.88402,1.88387,1.88402,40400000.0
2005-01-05 07:53:00,1.88402,1.88433,1.88402,1.88404,111400001.0
2005-01-05 07:54:00,1.88437,1.88448,1.8842,1.88424,56100000.0
2005-01-05 07:55:00,1.88443,1.88453,1.88443,1.88453,26200000.0
2005-01-05 07:56:00,1.88457,1.88457,1.88446,1.88446,11500000.0
2005-01-05 07:57:00,1.88428,1.88428,1.88412,1.88412,6800000.0
2005-01-05 07:58:00,1.88393,1.88418,1.88393,1.88418,20700000.0
2005-01-05 07:59:00,1.88425,1.88437,1.88418,1.88422,53899999.0
2005-01-05 08:00:00,1.88418,1.88422,1.8841,1.88421,55200000.0
2005-01-05 08:01:00,1.88419,1.88419,1.88342,1.88342,39900000.0
2005-01-05 08:02:00,1.88349,1.88369,1.88348,1.88348,25700000.0
2005-01-05 08:03:00,1.88335,1.88335,1.88274,1.88275,49800000.0
2005-01-05 08:04:00,1.88263,1.88263,1.88174,1.8825,42299999.0
2005-01-05 08:05:00,1.88283,1.88351,1.88268,1.8834,67500000.0
2005-01-05 08:06:00,1.88356,1.88362,1.88356,1.88362,33149998.0
2005-01-05 08:07:00,1.88321,1.88346,1.8828,1.88335,83900000.0
2005-01-05 08:08:00,1.88305,1.88367,1.88266,1.88367,97700001.0
2005-01-05 08:09:00,1.88361,1.88409,1.88361,1.884,32400000.0
2005-01-05 08:10:00,1.884,1.88456,1.88377,1.88446,90300002.0
2005-01-05 08:11:00,1.88472,1.88479,1.88433,1.88448,67900000.0
2005-01-05 08:12:00,1.88447,1.88479,1.88447,1.88475,86100000.0
2005-01-05 08:13:00,1.88497,1.88505,1.88379,1.88418,63800000.0
2005-01-05 08:14:00,1.88368,1.88423,1.88368,1.88407,25100000.0
2005-01-05 08:15:00,1.88377,1.88377,1.88334,1.8835,38700001.0
2005-01-05 08:16:00,1.88357,1.88357,1.88346,1.88353,47300000.0
2005-01-05 08:17:00,1.88342,1.88343,1.88312,1.88343,73800000.0
2005-01-05 08:18:00,1.88349,1.88349,1.88298,1.88298,48300000.0
2005-01-05 08:19:00,1.88317,1.88332,1.88303,1.88303,58300000.0
2005-01-05 08:20:00,1.88345,1.88345,1.88333,1.88345,117099998.0
2005-01-05 08:21:00,1.8834,1.88345,1.88338,1.88338,54000000.0
2005-01-05 08:22:00,1.88355,1.88376,1.88355,1.88367,77000000.0
2005-01-05 08:23:00,1.88372,1.88384,1.88369,1.88371,117299998.0
2005-01-05 08:24:00,1.88383,1.88387,1.88376,1.88379,52400000.0
2005-01-05 08:25:00,1.88387,1.88403,1.88387,1.88398,102299999.0
2005-01-05 08:26:00,1.88397,1.8841,1.88397,1.88402,69000000.0
2005-01-05 08:27:00,1.88415,1.88434,1.88406,1.8842,33600000.0
2005-01-05 08:28:00,1.8842,1.8844,1.8842,1.88433,71800000.0
2005-01-05 08:29:00,1.88435,1.88453,1.88434,1.88434,77299999.0
2005-01-05 08:30:00,1.88452,1.88458,1.88452,1.88452,60300002.0
2005-01-05 08:31:00,1.88444,1.88447,1.88435,1.88445,68000002.0
2005-01-05 08:32:00,1.88445,1.88461,1.8844,1.88441,80699999.0
2005-01-05 08:33:00,1.88425,1.88425,1.88425,1.88425,46899998.0
2005-01-05 08:34:00,1.88409,1.88426,1.88409,1.88414,77099999.0
2005-01-05 08:35:00,1.88405,1.88405,1.88345,1.8835,30400000.0
2005-01-05 08:36:00,1.88346,1.88352,1.88346,1.88352,5500000.0
2005-01-05 08:37:00,1.88345,1.88346,1.88341,1.88341,36300000.0
2005-01-05 08:38:00,1.88368,1.88419,1.88368,1.88418,33200000.0
2005-01-05 08:39:00,1.8843,1.88434,1.88399,1.88399,69600000.0
2005-01-05 08:40:00,1.8838,1.88389,1.88363,1.88372,129000002.0
2005-01-05 08:41:00,1.88383,1.88385,1.88347,1.88347,48200000.0
2005-01-05 08:42:00,1.8835,1.88391,1.8835,1.88391,57799999.0
2005-01-05 08:43:00,1.88391,1.88391,1.88372,1.88372,103800001.0
2005-01-05 08:44:00,1.88376,1.88408,1.88376,1.88399,36499999.0
2005-01-05 08:45:00,1.88421,1.88425,1.88389,1.88421,67199999.0
2005-01-05 08:46:00,1.88441,1.88441,1.88421,1.88434,46500000.0
2005-01-05 08:47:00,1.88437,1.88439,1.88413,1.88416,49700001.0
2005-01-05 08:48:00,1.8843,1.88462,1.88419,1.88448,88999998.0
2005-01-05 08:49:00,1.88469,1.88469,1.88436,1.88436,56600001.0
2005-01-05 08:50:00,1.88443,1.8845,1.88422,1.88423,49500000.0
2005-01-05 08:51:00,1.88405,1.88405,1.88361,1.88363,29800000.0
2005-01-05 08:52:00,1.88385,1.88403,1.88377,1.88403,93800002.0
2005-01-05 08:53:00,1.88393,1.88403,1.88379,1.88387,89900000.0
2005-01-05 08:54:00,1.88405,1.88405,1.88376,1.88387,70799999.0
2005-01-05 08:55:00,1.88408,1.88426,1.88394,1.88415,68400000.0
2005-01-05 08:56:00,1.88447,1.88447,1.88407,1.88407,56200002.0
2005-01-05 08:57:00,1.88417,1.88417,1.88408,1.88408,7600000.0
2005-01-05 08:58:00,1.88418,1.88418,1.88392,1.884,38300000.0
2005-01-05 08:59:00,1.8841,1.8841,1.88392,1.88392,73799999.0
2005-01-05 09:00:00,1.88392,1.88413,1.88384,1.88398,65600000.0
2005-01-05 09:01:00,1.88425,1.8843,1.884,1.884,45900000.0
2005-01-05 09:02:00,1.884,1.88425,1.884,1.88409,27000000.0
2005-01-05 09:03:00,1.88422,1.88422,1.88399,1.88407,84900000.0
2005-01-05 09:04:00,1.88405,1.88416,1.88399,1.88403,71699999.0
2005-01-05 09:05:00,1.88418,1.88418,1.88397,1.88406,62300000.0
2005-01-05 09:06:00,1.88402,1.88402,1.88369,1.88371,62200000.0
2005-01-05 09:07:00,1.88367,1.88367,1.88338,1.88343,136199999.0
2005-01-05 09:08:00,1.8835,1.88369,1.88345,1.88353,53499999.0
2005-01-05 09:09:00,1.8837,1.8837,1.88344,1.88344,60799999.0
2005-01-05 09:10:00,1.88368,1.88369,1.88357,1.88357,66100000.0
2005-01-05 09:11:00,1.88345,1.88356,1.88335,1.88341,64099998.0
2005-01-05 09:12:00,1.88335,1.88335,1.88303,1.88314,49200000.0
2005-01-05 09:13:00,1.88305,1.88345,1.88301,1.88345,78399999.0
2005-01-05 09:14:00,1.88373,1.88381,1.88341,1.8836,46500000.0
2005-01-05 09:15:00,1.8838,1.8838,1.88357,1.88363,117500002.0
2005-01-05 09:16:00,1.8836,1.88379,1.88349,1.88349,45000000.0
2005-01-05 09:17:00,1.88385,1.88419,1.88385,1.88412,63700000.0
2005-01-05 09:18:00,1.88408,1.88419,1.88405,1.88415,95099999.0
2005-01-05 09:19:00,1.88418,1.88418,1.88398,1.88398,17800000.0
2005-01-05 09:20:00,1.8841,1.8844,1.88398,1.88398,120799999.0
2005-01-05 09:21:00,1.884,1.88417,1.884,1.88403,123699997.0
2005-01-05 09:22:00,1.88408,1.8841,1.88386,1.88392,50800000.0
2005-01-05 09:23:00,1.88425,1.88429,1.88413,1.88419,98999998.0
2005-01-05 09:24:00,1.88442,1.88446,1.88423,1.88436,64600000.0
2005-01-05 09:25:00,1.88436,1.88436,1.88355,1.88355,53100002.0
2005-01-05 09:26:00,1.8835,1.8835,1.88335,1.88335,49000000.0
2005-01-05 09:27:00,1.88328,1.88329,1.8831,1.88317,53400001.0
2005-01-05 09:28:00,1.88306,1.88306,1.88212,1.88212,79199998.0
2005-01-05 09:29:00,1.88216,1.88216,1.88162,1.88162,77200000.0
2005-01-05 09:30:00,1.88127,1.88127,1.88088,1.88095,52900000.0
2005-01-05 09:31:00,1.88062,1.88081,1.88038,1.8806,89200001.0
2005-01-05 09:32:00,1.88065,1.88094,1.88061,1.88065,100300001.0
2005-01-05 09:33:00,1.88038,1.88044,1.87964,1.87964,106800001.0
2005-01-05 09:34:00,1.87997,1.88007,1.87943,1.87967,92900001.0
2005-01-05 09:35:00,1.87942,1.87942,1.87889,1.87906,43600000.0
2005-01-05 09:36:00,1.8793,1.87955,1.8793,1.87942,31100000.0
2005-01-05 09:37:00,1.8793,1.87938,1.87919,1.87922,91299999.0
2005-01-05 09:38:00,1.8789,1.8789,1.87848,1.87848,80200001.0
2005-01-05 09:39:00,1.87798,1.87827,1.87771,1.87814,88199999.0
2005-01-05 09:40:00,1.8781,1.87841,1.87791,1.87832,94400001.0
2005-01-05 09:41:00,1.87825,1.87898,1.87825,1.8789,64299999.0
2005-01-05 09:42:00,1.87918,1.87934,1.8791,1.87912,68400000.0
2005-01-05 09:43:00,1.87892,1.87939,1.87869,1.87932,84999999.0
2005-01-05 09:44:00,1.87967,1.87981,1.87956,1.87977,54700000.0
2005-01-05 09:45:00,1.87971,1.87989,1.87971,1.8798,72000000.0
2005-01-05 09:46:00,1.87977,1.87977,1.87923,1.87941,40600000.0
2005-01-05 09:47:00,1.87967,1.8797,1.87905,1.87905,23100000.0
2005-01-05 09:48:00,1.8788,1.8788,1.87832,1.87851,66800002.0
2005-01-05 09:49:00,1.87882,1.87882,1.87812,1.87817,107099999.0
2005-01-05 09:50:00,1.87822,1.87822,1.87756,1.87817,70999999.0
2005-01-05 09:51:00,1.8782,1.8782,1.87761,1.87792,92200001.0
2005-01-05 09:52:00,1.87782,1.87782,1.87738,1.87759,76900001.0
2005-01-05 09:53:00,1.87765,1.87821,1.87765,1.87817,59100000.0
2005-01-05 09:54:00,1.8782,1.87891,1.8782,1.8788,75100002.0
2005-01-05 09:55:00,1.87879,1.87962,1.87879,1.87957,78700001.0
2005-01-05 09:56:00,1.87967,1.87967,1.87894,1.87903,65299999.0
2005-01-05 09:57:00,1.8789,1.87937,1.8787,1.87934,26400000.0
2005-01-05 09:58:00,1.87939,1.87939,1.8786,1.8786,65200000.0
2005-01-05 09:59:00,1.87845,1.87883,1.8784,1.87873,28400001.0
2005-01-05 10:00:00,1.87892,1.87913,1.87876,1.87888,37300000.0
2005-01-05 10:01:00,1.87902,1.87902,1.87766,1.87846,72800000.0
2005-01-05 10:02:00,1.87901,1.87911,1.87884,1.87888,64200000.0
2005-01-05 10:03:00,1.87872,1.8789,1.8783,1.87879,78299999.0
2005-01-05 10:04:00,1.87876,1.87876,1.87818,1.87828,69200000.0
2005-01-05 10:05:00,1.87855,1.87869,1.87809,1.87859,78600000.0
2005-01-05 10:06:00,1.87915,1.87923,1.87788,1.87899,101600003.0
2005-01-05 10:07:00,1.87917,1.87953,1.87909,1.87953,94000000.0
2005-01-05 10:08:00,1.87969,1.87979,1.87945,1.87959,105699999.0
2005-01-05 10:09:00,1.87978,1.87979,1.87867,1.87935,83300000.0
2005-01-05 10:10:00,1.87981,1.88009,1.87954,1.87993,122199998.0
2005-01-05 10:11:00,1.88017,1.88017,1.87969,1.87969,30500000.0
2005-01-05 10:12:00,1.87977,1.87997,1.87972,1.87972,98300000.0
2005-01-05 10:13:00,1.87972,1.87991,1.87968,1.8799,61600001.0
2005-01-05 10:14:00,1.88032,1.88056,1.88023,1.88044,52500001.0
2005-01-05 10:15:00,1.88093,1.88108,1.88077,1.88101,106700002.0
2005-01-05 10:16:00,1.8816,1.8816,1.88117,1.88117,50600000.0
2005-01-05 10:17:00,1.88107,1.88107,1.88082,1.88082,58200000.0
2005-01-05 10:18:00,1.88077,1.88116,1.88077,1.88116,90299998.0
2005-01-05 10:19:00,1.88058,1.88165,1.87959,1.88165,138499999.0
2005-01-05 10:20:00,1.88163,1.88163,1.88142,1.88155,121600000.0
2005-01-05 10:21:00,1.88175,1.88177,1.88112,1.88125,82300000.0
2005-01-05 10:22:00,1.88077,1.88136,1.87983,1.88132,83499998.0
2005-01-05 10:23:00,1.8813,1.88134,1.88077,1.88077,125900002.0
2005-01-05 10:24:00,1.88087,1.88094,1.8804,1.88093,107700000.0
2005-01-05 10:25:00,1.88104,1.88104,1.88075,1.88078,46000000.0
2005-01-05 10:26:00,1.88055,1.88055,1.88009,1.8803,80700001.0
2005-01-05 10:27:00,1.8804,1.8804,1.87988,1.87988,91999998.0
2005-01-05 10:28:00,1.87982,1.87982,1.87929,1.87929,63000001.0
2005-01-05 10:29:00,1.87917,1.87926,1.87911,1.87919,71300001.0
2005-01-05 10:30:00,1.87925,1.87925,1.87898,1.87898,70200000.0
2005-01-05 10:31:00,1.87881,1.879,1.87869,1.87898,54900001.0
2005-01-05 10:32:00,1.87915,1.87943,1.87908,1.87932,83100000.0
2005-01-05 10:33:00,1.87933,1.87954,1.87912,1.87912,61700000.0
2005-01-05 10:34:00,1.87925,1.87931,1.87875,1.87906,70900000.0
2005-01-05 10:35:00,1.8793,1.8793,1.87878,1.8788,83200001.0
2005-01-05 10:36:00,1.87905,1.87945,1.87905,1.8794,60900000.0
2005-01-05 10:37:00,1.87939,1.87939,1.87905,1.87917,37400000.0
2005-01-05 10:38:00,1.87927,1.87974,1.87927,1.87969,37600000.0
2005-01-05 10:39:00,1.87957,1.87957,1.8791,1.8791,62800001.0
2005-01-05 10:40:00,1.87939,1.87954,1.87931,1.87941,54500001.0
2005-01-05 10:41:00,1.87935,1.88003,1.87935,1.87997,71300000.0
2005-01-05 10:42:00,1.88047,1.88047,1.87909,1.87984,80400001.0
2005-01-05 10:43:00,1.88025,1.88036,1.88013,1.88033,122099997.0
2005-01-05 10:44:00,1.88038,1.88061,1.88028,1.88053,63400000.0
2005-01-05 10:45:00,1.88063,1.88078,1.88057,1.88067,79200000.0
2005-01-05 10:46:00,1.8807,1.88081,1.88068,1.88075,38200000.0
2005-01-05 10:47:00,1.8806,1.88065,1.88048,1.88061,67100001.0
2005-01-05 10:48:00,1.8805,1.8806,1.88037,1.88058,109700001.0
2005-01-05 10:49:00,1.8808,1.8808,1.87935,1.88049,48400000.0
2005-01-05 10:50:00,1.88032,1.88032,1.87959,1.8796,94200000.0
2005-01-05 10:51:00,1.87961,1.87961,1.87918,1.87922,48600000.0
2005-01-05 10:52:00,1.87959,1.87975,1.87931,1.87971,43700000.0
2005-01-05 10:53:00,1.88003,1.88034,1.87996,1.87999,47800000.0
2005-01-05 10:54:00,1.8797,1.8797,1.87926,1.87936,52100000.0
2005-01-05 10:55:00,1.87922,1.87922,1.87809,1.87916,70500000.0
2005-01-05 10:56:00,1.8796,1.8796,1.87904,1.87904,103300002.0
2005-01-05 10:57:00,1.87917,1.87931,1.87908,1.87921,75399998.0
2005-01-05 10:58:00,1.87943,1.87946,1.87922,1.87937,160399997.0
2005-01-05 10:59:00,1.87954,1.87954,1.87916,1.87919,81900001.0
2005-01-05 11:00:00,1.87927,1.87929,1.87888,1.87916,46099999.0
2005-01-05 11:01:00,1.87926,1.87946,1.87919,1.8794,45600000.0
2005-01-05 11:02:00,1.8794,1.87951,1.87932,1.87932,46400000.0
2005-01-05 11:03:00,1.87962,1.87975,1.87929,1.87929,72700000.0
2005-01-05 11:04:00,1.87959,1.8797,1.87936,1.8794,65800001.0
2005-01-05 11:05:00,1.87933,1.87933,1.87893,1.87901,65700000.0
2005-01-05 11:06:00,1.8791,1.87927,1.87899,1.87899,63399998.0
2005-01-05 11:07:00,1.879,1.87902,1.87892,1.87894,40350000.0
2005-01-05 11:08:00,1.87899,1.87907,1.87896,1.87899,91700000.0
2005-01-05 11:09:00,1.87907,1.87922,1.87894,1.87922,71400000.0
2005-01-05 11:10:00,1.87926,1.87954,1.87926,1.87954,82300000.0
2005-01-05 11:11:00,1.8796,1.8796,1.87914,1.87914,26300000.0
2005-01-05 11:12:00,1.87924,1.87931,1.87892,1.87892,62600002.0
2005-01-05 11:13:00,1.87895,1.87895,1.87871,1.87878,42300000.0
2005-01-05 11:14:00,1.87867,1.87867,1.87824,1.8784,47900001.0
2005-01-05 11:15:00,1.87842,1.87848,1.87812,1.87848,32100000.0
2005-01-05 11:16:00,1.87867,1.87887,1.87865,1.87884,69700000.0
2005-01-05 11:17:00,1.87906,1.8792,1.87898,1.87898,22800000.0
2005-01-05 11:18:00,1.87895,1.879,1.87867,1.87875,121100003.0
2005-01-05 11:19:00,1.87884,1.87884,1.87844,1.87844,53100000.0
2005-01-05 11:20:00,1.87854,1.87862,1.87833,1.87833,65700001.0
2005-01-05 11:21:00,1.8786,1.87883,1.87852,1.87883,98000001.0
2005-01-05 11:22:00,1.87878,1.87903,1.87878,1.87892,91400000.0
2005-01-05 11:23:00,1.87913,1.87949,1.87905,1.87942,63900002.0
2005-01-05 11:24:00,1.87945,1.87952,1.87927,1.87943,57199999.0
2005-01-05 11:25:00,1.87932,1.87944,1.87923,1.87928,63500001.0
2005-01-05 11:26:00,1.87927,1.87927,1.87853,1.87855,19800000.0
2005-01-05 11:27:00,1.8786,1.8787,1.87833,1.87833,40900000.0
2005-01-05 11:28:00,1.87847,1.8785,1.87824,1.87824,60300000.0
2005-01-05 11:29:00,1.87827,1.87855,1.87827,1.87853,75900001.0
2005-01-05 11:30:00,1.8785,1.87888,1.8785,1.8788,102800000.0
2005-01-05 11:31:00,1.87889,1.87931,1.87889,1.87921,65900000.0
2005-01-05 11:32:00,1.8792,1.8793,1.87919,1.8793,68800001.0
2005-01-05 11:33:00,1.87922,1.87922,1.87899,1.87903,47400000.0
2005-01-05 11:34:00,1.87895,1.87934,1.87878,1.87929,24200000.0
2005-01-05 11:35:00,1.87923,1.88092,1.8792,1.88092,82200000.0
2005-01-05 11:36:00,1.88094,1.88094,1.88055,1.88055,19200000.0
2005-01-05 11:37:00,1.88036,1.88036,1.88001,1.88034,67700000.0
2005-01-05 11:38:00,1.88041,1.88041,1.88004,1.88004,67199999.0
2005-01-05 11:39:00,1.88002,1.88008,1.87984,1.87984,66600000.0
2005-01-05 11:40:00,1.87996,1.87996,1.87964,1.87985,50299999.0
2005-01-05 11:41:00,1.88003,1.88043,1.87999,1.88043,52199999.0
2005-01-05 11:42:00,1.88053,1.88078,1.88043,1.88043,117600001.0
2005-01-05 11:43:00,1.88038,1.88038,1.88008,1.88008,96000001.0
2005-01-05 11:44:00,1.88022,1.88022,1.87988,1.87989,90200002.0
2005-01-05 11:45:00,1.87987,1.87987,1.87933,1.87933,20700000.0
2005-01-05 11:46:00,1.8794,1.87948,1.87919,1.87919,118400000.0
2005-01-05 11:47:00,1.8793,1.8793,1.87917,1.87928,70600000.0
2005-01-05 11:48:00,1.87928,1.8793,1.87917,1.87917,53000001.0
2005-01-05 11:49:00,1.87905,1.87905,1.87899,1.879,46300001.0
2005-01-05 11:50:00,1.87917,1.87927,1.87911,1.87925,118800001.0
2005-01-05 11:51:00,1.87927,1.87941,1.87915,1.8792,74300001.0
2005-01-05 11:52:00,1.87922,1.87926,1.87907,1.87913,94300000.0
2005-01-05 11:53:00,1.879,1.879,1.8786,1.87873,68800000.0
2005-01-05 11:54:00,1.87892,1.87894,1.87838,1.87838,108500000.0
2005-01-05 11:55:00,1.8788,1.8788,1.87854,1.87862,83800001.0
2005-01-05 11:56:00,1.87795,1.87795,1.8775,1.8775,23300000.0
2005-01-05 11:57:00,1.87708,1.87708,1.87596,1.87596,141999999.0
2005-01-05 11:58:00,1.87569,1.87605,1.87531,1.87531,87700001.0
2005-01-05 11:59:00,1.87515,1.87515,1.87458,1.87489,36200000.0
2005-01-05 12:00:00,1.87481,1.8751,1.87463,1.87499,84099998.0
2005-01-05 12:01:00,1.87493,1.87493,1.87453,1.87453,54300001.0
2005-01-05 12:02:00,1.87463,1.8748,1.87442,1.87468,54900000.0
2005-01-05 12:03:00,1.87463,1.87474,1.87454,1.87463,84200001.0
2005-01-05 12:04:00,1.87476,1.87512,1.87476,1.87502,91300001.0
2005-01-05 12:05:00,1.87527,1.87557,1.87526,1.87546,101999999.0
2005-01-05 12:06:00,1.87541,1.87541,1.87465,1.87465,48300000.0
2005-01-05 12:07:00,1.87462,1.87469,1.87446,1.87467,65200001.0
2005-01-05 12:08:00,1.8744,1.8744,1.87344,1.87344,81100000.0
2005-01-05 12:09:00,1.87338,1.87338,1.87296,1.87309,67199998.0
2005-01-05 12:10:00,1.87333,1.87333,1.87276,1.873,81400001.0
2005-01-05 12:11:00,1.8733,1.87346,1.8732,1.8734,72400000.0
2005-01-05 12:12:00,1.87365,1.87373,1.87347,1.87362,67000000.0
2005-01-05 12:13:00,1.8739,1.87416,1.8738,1.87416,49300000.0
2005-01-05 12:14:00,1.87445,1.8745,1.8741,1.87437,93600000.0
2005-01-05 12:15:00,1.87445,1.87445,1.87379,1.87379,59700000.0
2005-01-05 12:16:00,1.8741,1.8741,1.87385,1.8739,63599998.0
2005-01-05 12:17:00,1.8742,1.8745,1.8742,1.8745,50600000.0
2005-01-05 12:18:00,1.87455,1.87476,1.87423,1.87476,72599999.0
2005-01-05 12:19:00,1.87507,1.87507,1.87404,1.87404,74700000.0
2005-01-05 12:20:00,1.87427,1.87427,1.874,1.87414,135999999.0
2005-01-05 12:21:00,1.87411,1.8746,1.87411,1.87457,77599999.0
2005-01-05 12:22:00,1.87445,1.87445,1.874,1.874,86899997.0
2005-01-05 12:23:00,1.87433,1.87437,1.87424,1.87428,55200000.0
2005-01-05 12:24:00,1.87413,1.8742,1.87402,1.87407,69900000.0
2005-01-05 12:25:00,1.87406,1.87406,1.87393,1.874,45400001.0
2005-01-05 12:26:00,1.87413,1.87413,1.87392,1.87392,15300000.0
2005-01-05 12:27:00,1.87392,1.87403,1.87392,1.87397,62400001.0
2005-01-05 12:28:00,1.87406,1.87425,1.87394,1.87412,129899998.0
2005-01-05 12:29:00,1.87416,1.87421,1.87407,1.87418,99099999.0
2005-01-05 12:30:00,1.8743,1.8743,1.87389,1.87393,74000000.0
2005-01-05 12:31:00,1.87402,1.87403,1.87385,1.87403,62800000.0
2005-01-05 12:32:00,1.87406,1.87406,1.87345,1.87345,66699999.0
2005-01-05 12:33:00,1.87365,1.87373,1.87339,1.87358,151400000.0
2005-01-05 12:34:00,1.87379,1.87379,1.87328,1.87335,57500000.0
2005-01-05 12:35:00,1.87343,1.87385,1.87336,1.87378,56700000.0
2005-01-05 12:36:00,1.87393,1.87406,1.87381,1.87398,60700000.0
2005-01-05 12:37:00,1.87373,1.87373,1.87337,1.87337,34900000.0
2005-01-05 12:38:00,1.87337,1.87347,1.87325,1.87346,85199999.0
2005-01-05 12:39:00,1.87351,1.87368,1.87351,1.87359,48100000.0
2005-01-05 12:40:00,1.87378,1.87403,1.87375,1.87388,48000000.0
2005-01-05 12:41:00,1.87362,1.87362,1.8732,1.87323,34900000.0
2005-01-05 12:42:00,1.87328,1.87347,1.8732,1.87346,75200000.0
2005-01-05 12:43:00,1.8738,1.8739,1.87353,1.87383,56900000.0
2005-01-05 12:44:00,1.87378,1.87444,1.87378,1.87425,68600002.0
2005-01-05 12:45:00,1.87462,1.8747,1.87417,1.87417,31400000.0
2005-01-05 12:46:00,1.87415,1.87415,1.87388,1.87394,45000000.0
2005-01-05 12:47:00,1.87412,1.8742,1.8739,1.8739,90900001.0
2005-01-05 12:48:00,1.87402,1.87408,1.87344,1.87344,30400000.0
2005-01-05 12:49:00,1.8734,1.87369,1.87324,1.87369,109300001.0
2005-01-05 12:50:00,1.87376,1.87376,1.87313,1.87333,42000000.0
2005-01-05 12:51:00,1.87352,1.87398,1.87346,1.87398,63300002.0
2005-01-05 12:52:00,1.87401,1.87438,1.874,1.87428,116199998.0
2005-01-05 12:53:00,1.8743,1.87476,1.87419,1.87476,60799999.0
2005-01-05 12:54:00,1.87466,1.87519,1.87466,1.87515,42699999.0
2005-01-05 12:55:00,1.87512,1.87512,1.87483,1.87503,62599998.0
2005-01-05 12:56:00,1.87495,1.875,1.87458,1.87458,71600000.0
2005-01-05 12:57:00,1.87435,1.87441,1.87403,1.87409,99300000.0
2005-01-05 12:58:00,1.8745,1.87515,1.8745,1.87515,60199998.0
2005-01-05 12:59:00,1.87502,1.87541,1.87497,1.87518,100500001.0
2005-01-05 13:00:00,1.87585,1.87667,1.87555,1.87643,110100001.0
2005-01-05 13:01:00,1.87665,1.87665,1.87586,1.87586,27200000.0
2005-01-05 13:02:00,1.87595,1.87615,1.87586,1.87586,84999999.0
2005-01-05 13:03:00,1.87563,1.87563,1.87495,1.87508,34800000.0
2005-01-05 13:04:00,1.87515,1.8752,1.875,1.87507,64600000.0
2005-01-05 13:05:00,1.87526,1.87595,1.87526,1.87588,80300001.0
2005-01-05 13:06:00,1.87609,1.87617,1.87588,1.87588,64400001.0
2005-01-05 13:07:00,1.876,1.876,1.87569,1.87572,118600000.0
2005-01-05 13:08:00,1.87587,1.87609,1.87571,1.87609,40500000.0
2005-01-05 13:09:00,1.87613,1.87613,1.87554,1.87554,63899998.0
2005-01-05 13:10:00,1.87552,1.87552,1.87501,1.87501,55800000.0
2005-01-05 13:11:00,1.87525,1.87534,1.875,1.87502,56700000.0
2005-01-05 13:12:00,1.87553,1.87589,1.87544,1.8757,35500000.0
2005-01-05 13:13:00,1.87573,1.87588,1.87525,1.87525,101200000.0
2005-01-05 13:14:00,1.87522,1.87523,1.87486,1.87508,121899997.0
2005-01-05 13:15:00,1.87502,1.87502,1.87455,1.87481,81599999.0
2005-01-05 13:16:00,1.87508,1.87541,1.87508,1.87516,14300000.0
2005-01-05 13:17:00,1.87518,1.87533,1.875,1.87525,95599999.0
2005-01-05 13:18:00,1.87547,1.87549,1.87526,1.87527,96900003.0
2005-01-05 13:19:00,1.87543,1.8756,1.87543,1.87544,41600000.0
2005-01-05 13:20:00,1.8756,1.87578,1.87551,1.87575,43600000.0
2005-01-05 13:21:00,1.8759,1.87611,1.8758,1.87595,38800000.0
2005-01-05 13:22:00,1.87603,1.87625,1.87594,1.87616,91500001.0
2005-01-05 13:23:00,1.87597,1.87597,1.87557,1.87572,36600000.0
2005-01-05 13:24:00,1.8758,1.87643,1.87577,1.87638,63099999.0
2005-01-05 13:25:00,1.87658,1.87658,1.87622,1.87633,138100000.0
2005-01-05 13:26:00,1.87636,1.87636,1.876,1.87604,45800000.0
2005-01-05 13:27:00,1.87623,1.87636,1.87609,1.87636,68700002.0
2005-01-05 13:28:00,1.87618,1.87618,1.8757,1.87575,81599998.0
2005-01-05 13:29:00,1.87581,1.87581,1.87515,1.87515,179399998.0
2005-01-05 13:30:00,1.87513,1.87532,1.87512,1.87527,99400000.0
2005-01-05 13:31:00,1.87552,1.87581,1.87552,1.87573,44700001.0
2005-01-05 13:32:00,1.87589,1.87594,1.87555,1.87562,64200000.0
2005-01-05 13:33:00,1.87569,1.8759,1.87549,1.87572,60999999.0
2005-01-05 13:34:00,1.8759,1.87615,1.8759,1.87592,75899999.0
2005-01-05 13:35:00,1.87595,1.87601,1.87543,1.87543,46700000.0
2005-01-05 13:36:00,1.87547,1.87548,1.87505,1.87517,62800000.0
2005-01-05 13:37:00,1.87508,1.87508,1.87481,1.87481,18300000.0
2005-01-05 13:38:00,1.87501,1.8754,1.87497,1.8754,77900000.0
2005-01-05 13:39:00,1.87556,1.87557,1.8754,1.8754,65400000.0
2005-01-05 13:40:00,1.87547,1.87563,1.87547,1.87554,63400001.0
2005-01-05 13:41:00,1.87562,1.87562,1.87544,1.87544,69599999.0
2005-01-05 13:42:00,1.87546,1.87561,1.87512,1.87512,96599999.0
2005-01-05 13:43:00,1.87516,1.87542,1.87514,1.87542,66400000.0
2005-01-05 13:44:00,1.87538,1.87552,1.87519,1.87547,81600000.0
2005-01-05 13:45:00,1.87546,1.8755,1.87538,1.87538,56800001.0
2005-01-05 13:46:00,1.87567,1.87573,1.87555,1.87564,89099999.0
2005-01-05 13:47:00,1.87595,1.87646,1.87595,1.87635,70600000.0
2005-01-05 13:48:00,1.87643,1.87815,1.87643,1.87805,135900000.0
2005-01-05 13:49:00,1.87842,1.87869,1.87797,1.87797,105700001.0
2005-01-05 13:50:00,1.87772,1.87777,1.87759,1.87759,74099999.0
2005-01-05 13:51:00,1.8775,1.8779,1.8774,1.87783,54600000.0
2005-01-05 13:52:00,1.87715,1.87771,1.87707,1.87724,99799998.0
2005-01-05 13:53:00,1.87719,1.87723,1.87664,1.87707,107600000.0
2005-01-05 13:54:00,1.87712,1.87733,1.87712,1.8773,35600000.0
2005-01-05 13:55:00,1.8773,1.87747,1.87727,1.87727,38100000.0
2005-01-05 13:56:00,1.87727,1.87727,1.87702,1.8771,82199998.0
2005-01-05 13:57:00,1.87706,1.87706,1.87669,1.87672,12570000.0
2005-01-05 13:58:00,1.87653,1.87669,1.87641,1.87665,69000000.0
2005-01-05 13:59:00,1.87685,1.87745,1.87685,1.87737,71199999.0
2005-01-05 14:00:00,1.87767,1.87789,1.87757,1.87789,95399999.0
2005-01-05 14:01:00,1.87818,1.87818,1.87768,1.87768,109199999.0
2005-01-05 14:02:00,1.87765,1.87765,1.87739,1.87754,125400002.0
2005-01-05 14:03:00,1.87789,1.87814,1.87772,1.87798,42400000.0
2005-01-05 14:04:00,1.87819,1.87825,1.87811,1.87825,109199999.0
2005-01-05 14:05:00,1.87823,1.87823,1.87809,1.87821,60599999.0
2005-01-05 14:06:00,1.8783,1.87873,1.87821,1.87868,53400000.0
2005-01-05 14:07:00,1.87854,1.87854,1.87822,1.87822,66200000.0
2005-01-05 14:08:00,1.87845,1.87853,1.87833,1.87846,95700000.0
2005-01-05 14:09:00,1.8784,1.87907,1.87831,1.87887,60099999.0
2005-01-05 14:10:00,1.87865,1.87865,1.87808,1.87815,60600001.0
2005-01-05 14:11:00,1.87788,1.87788,1.87757,1.8776,62299999.0
2005-01-05 14:12:00,1.8778,1.8778,1.87739,1.8774,44300000.0
2005-01-05 14:13:00,1.87738,1.87749,1.87704,1.87704,41400000.0
2005-01-05 14:14:00,1.8769,1.87711,1.87684,1.87697,79500001.0
2005-01-05 14:15:00,1.87694,1.87694,1.87636,1.87636,27900000.0
2005-01-05 14:16:00,1.87633,1.87654,1.87627,1.87636,57599999.0
2005-01-05 14:17:00,1.87684,1.87698,1.87667,1.87671,112999999.0
2005-01-05 14:18:00,1.87712,1.87722,1.87694,1.87694,61700000.0
2005-01-05 14:19:00,1.87707,1.87714,1.87691,1.87699,43100001.0
2005-01-05 14:20:00,1.87721,1.87748,1.87721,1.87748,57600000.0
2005-01-05 14:21:00,1.87786,1.87821,1.87769,1.8779,156500000.0
2005-01-05 14:22:00,1.87785,1.87794,1.87743,1.87743,64846993.0
2005-01-05 14:23:00,1.87755,1.87775,1.87755,1.87761,45099999.0
2005-01-05 14:24:00,1.87784,1.87793,1.87747,1.87752,51800000.0
2005-01-05 14:25:00,1.87763,1.87805,1.87753,1.87797,86100002.0
2005-01-05 14:26:00,1.87842,1.87848,1.87822,1.87836,54599999.0
2005-01-05 14:27:00,1.87845,1.87859,1.8784,1.8784,55899999.0
2005-01-05 14:28:00,1.8783,1.87838,1.87799,1.87809,47100000.0
2005-01-05 14:29:00,1.87803,1.87811,1.87797,1.87805,34600000.0
2005-01-05 14:30:00,1.87806,1.87806,1.8777,1.87775,37700000.0
2005-01-05 14:31:00,1.87778,1.87807,1.87778,1.87806,42300000.0
2005-01-05 14:32:00,1.87827,1.87844,1.878,1.87842,80499999.0
2005-01-05 14:33:00,1.87836,1.87843,1.87813,1.87827,88200001.0
2005-01-05 14:34:00,1.87818,1.87842,1.87811,1.87838,37700000.0
2005-01-05 14:35:00,1.87825,1.87849,1.87825,1.87838,78400000.0
2005-01-05 14:36:00,1.87829,1.87829,1.87745,1.87745,71900000.0
2005-01-05 14:37:00,1.87796,1.87849,1.87784,1.87849,92000000.0
2005-01-05 14:38:00,1.87865,1.87898,1.8784,1.87867,75699999.0
2005-01-05 14:39:00,1.8788,1.87885,1.87859,1.87859,37000000.0
2005-01-05 14:40:00,1.87859,1.87859,1.8782,1.8782,33000000.0
2005-01-05 14:41:00,1.87828,1.87828,1.878,1.87805,41600001.0
2005-01-05 14:42:00,1.87803,1.87836,1.87798,1.87812,112599996.0
2005-01-05 14:43:00,1.8782,1.8782,1.87806,1.87818,32600000.0
2005-01-05 14:44:00,1.87833,1.8786,1.8783,1.8786,70699999.0
2005-01-05 14:45:00,1.87872,1.87872,1.8779,1.8779,63600000.0
2005-01-05 14:46:00,1.87803,1.87819,1.87787,1.87812,117599998.0
2005-01-05 14:47:00,1.87835,1.87848,1.87825,1.87833,107300000.0
2005-01-05 14:48:00,1.87853,1.87878,1.87853,1.87853,46700000.0
2005-01-05 14:49:00,1.87857,1.8786,1.87815,1.87815,50000000.0
2005-01-05 14:50:00,1.87818,1.8783,1.87816,1.8782,93500001.0
2005-01-05 14:51:00,1.87823,1.87823,1.87795,1.87808,55900000.0
2005-01-05 14:52:00,1.8781,1.87837,1.8781,1.87827,53000001.0
2005-01-05 14:53:00,1.87833,1.87833,1.87819,1.87827,30000000.0
2005-01-05 14:54:00,1.87823,1.8784,1.87817,1.87825,30600000.0
2005-01-05 14:55:00,1.87845,1.87869,1.87845,1.87861,82700000.0
2005-01-05 14:56:00,1.87871,1.87871,1.87849,1.87849,92600000.0
2005-01-05 14:57:00,1.8785,1.87871,1.87846,1.87846,62400000.0
2005-01-05 14:58:00,1.8784,1.87856,1.87831,1.87848,61800000.0
2005-01-05 14:59:00,1.87836,1.87866,1.87836,1.87861,66399998.0
2005-01-05 15:00:00,1.87857,1.87873,1.87851,1.87873,103500002.0
2005-01-05 15:01:00,1.8787,1.87889,1.87855,1.87855,60300001.0
2005-01-05 15:02:00,1.8788,1.87885,1.87864,1.87869,48900000.0
2005-01-05 15:03:00,1.87885,1.87896,1.87885,1.87895,23700000.0
2005-01-05 15:04:00,1.87896,1.87899,1.87872,1.87872,34500000.0
2005-01-05 15:05:00,1.87857,1.87866,1.87834,1.87834,41200000.0
2005-01-05 15:06:00,1.87822,1.87835,1.87822,1.87828,88200001.0
2005-01-05 15:07:00,1.87829,1.87829,1.87804,1.87814,34100000.0
2005-01-05 15:08:00,1.87792,1.87792,1.87742,1.87742,26800000.0
2005-01-05 15:09:00,1.87746,1.87748,1.87726,1.87745,82500000.0
2005-01-05 15:10:00,1.87757,1.87759,1.87717,1.87717,62299999.0
2005-01-05 15:11:00,1.87718,1.87723,1.8769,1.8769,74200000.0
2005-01-05 15:12:00,1.87693,1.87706,1.87684,1.87684,44100000.0
2005-01-05 15:13:00,1.87698,1.87698,1.87622,1.87622,51400000.0
2005-01-05 15:14:00,1.87645,1.87646,1.87557,1.87573,58900000.0
2005-01-05 15:15:00,1.87612,1.87618,1.87561,1.87582,50000000.0
2005-01-05 15:16:00,1.8762,1.87641,1.87595,1.87595,103700000.0
2005-01-05 15:17:00,1.8758,1.8758,1.8756,1.87565,83800001.0
2005-01-05 15:18:00,1.8756,1.8756,1.87514,1.87532,91600000.0
2005-01-05 15:19:00,1.87551,1.87565,1.87506,1.8753,60600000.0
2005-01-05 15:20:00,1.8756,1.87574,1.87507,1.87563,39500000.0
2005-01-05 15:21:00,1.87593,1.87618,1.8758,1.87618,66100000.0
2005-01-05 15:22:00,1.87613,1.87683,1.87603,1.87672,88599999.0
2005-01-05 15:23:00,1.87712,1.87744,1.87705,1.87744,99100000.0
2005-01-05 15:24:00,1.8776,1.8776,1.87726,1.87747,70800001.0
2005-01-05 15:25:00,1.87758,1.87758,1.87703,1.8771,131000002.0
2005-01-05 15:26:00,1.87703,1.87724,1.87692,1.87702,77299997.0
2005-01-05 15:27:00,1.87698,1.87698,1.87645,1.87666,26300000.0
2005-01-05 15:28:00,1.87694,1.87701,1.87679,1.87683,81600000.0
2005-01-05 15:29:00,1.87693,1.87717,1.87681,1.87681,80100000.0
2005-01-05 15:30:00,1.8769,1.87725,1.8767,1.8767,46800000.0
2005-01-05 15:31:00,1.87667,1.87667,1.87619,1.87625,60200000.0
2005-01-05 15:32:00,1.8765,1.87704,1.8764,1.87704,79500002.0
2005-01-05 15:33:00,1.87718,1.87771,1.87718,1.87722,96000000.0
2005-01-05 15:34:00,1.87731,1.87741,1.87692,1.87692,59200000.0
2005-01-05 15:35:00,1.87699,1.87699,1.87667,1.87676,78300002.0
2005-01-05 15:36:00,1.87676,1.87719,1.87676,1.87697,104300002.0
2005-01-05 15:37:00,1.87712,1.87769,1.87703,1.87752,37100000.0
2005-01-05 15:38:00,1.87763,1.87805,1.87763,1.87804,81100001.0
2005-01-05 15:39:00,1.87793,1.87817,1.87793,1.8781,29800000.0
2005-01-05 15:40:00,1.87822,1.87823,1.87796,1.87799,48999999.0
2005-01-05 15:41:00,1.87798,1.87811,1.87787,1.87794,49400000.0
2005-01-05 15:42:00,1.87795,1.87874,1.87795,1.87867,110299999.0
2005-01-05 15:43:00,1.87872,1.87963,1.87872,1.87959,29200000.0
2005-01-05 15:44:00,1.88,1.88009,1.87978,1.87997,64799999.0
2005-01-05 15:45:00,1.87999,1.87999,1.87945,1.8797,89799999.0
2005-01-05 15:46:00,1.88007,1.88009,1.87957,1.87957,45100000.0
2005-01-05 15:47:00,1.87936,1.87936,1.87868,1.87874,56600000.0
2005-01-05 15:48:00,1.87877,1.87877,1.87834,1.87834,84000000.0
2005-01-05 15:49:00,1.8786,1.87895,1.87858,1.87895,40100000.0
2005-01-05 15:50:00,1.87918,1.87976,1.87918,1.87967,111200003.0
2005-01-05 15:51:00,1.8797,1.8797,1.87896,1.87905,42400000.0
2005-01-05 15:52:00,1.8793,1.87975,1.8791,1.87975,109500001.0
2005-01-05 15:53:00,1.87968,1.87968,1.87893,1.87899,34500000.0
2005-01-05 15:54:00,1.87915,1.87934,1.87915,1.87931,72400001.0
2005-01-05 15:55:00,1.87938,1.87944,1.87922,1.87922,132400001.0
2005-01-05 15:56:00,1.87928,1.87928,1.87912,1.87916,43800000.0
2005-01-05 15:57:00,1.87948,1.88007,1.87948,1.88,66200002.0
2005-01-05 15:58:00,1.8801,1.88037,1.88,1.88003,88799998.0
2005-01-05 15:59:00,1.88021,1.88023,1.87974,1.87992,53400000.0
2005-01-05 16:00:00,1.87995,1.88004,1.87964,1.87964,97500000.0
2005-01-05 16:01:00,1.87979,1.8801,1.8797,1.87997,104900001.0
2005-01-05 16:02:00,1.88012,1.88028,1.87982,1.87982,114400001.0
2005-01-05 16:03:00,1.87985,1.88017,1.87974,1.88011,48350000.0
2005-01-05 16:04:00,1.88017,1.8803,1.88014,1.88025,54300000.0
2005-01-05 16:05:00,1.88042,1.88043,1.88,1.88004,73899999.0
2005-01-05 16:06:00,1.87995,1.87995,1.8796,1.8797,49900000.0
2005-01-05 16:07:00,1.88013,1.88054,1.8798,1.88054,95100000.0
2005-01-05 16:08:00,1.88042,1.88042,1.88026,1.88026,23000000.0
2005-01-05 16:09:00,1.88022,1.88022,1.87964,1.88009,121499997.0
2005-01-05 16:10:00,1.88058,1.8812,1.88058,1.8812,35500000.0
2005-01-05 16:11:00,1.88143,1.88143,1.88096,1.88096,69900000.0
2005-01-05 16:12:00,1.88076,1.88086,1.88068,1.88086,84500000.0
2005-01-05 16:13:00,1.88079,1.88119,1.88079,1.88096,87300000.0
2005-01-05 16:14:00,1.88082,1.88086,1.88008,1.88008,66400000.0
2005-01-05 16:15:00,1.87974,1.87974,1.87937,1.87937,75500000.0
2005-01-05 16:16:00,1.87925,1.88009,1.87915,1.87997,127800000.0
2005-01-05 16:17:00,1.88032,1.88039,1.88013,1.88039,115899997.0
2005-01-05 16:18:00,1.88035,1.88035,1.88016,1.8802,74700000.0
2005-01-05 16:19:00,1.88037,1.8814,1.88037,1.8814,76100000.0
2005-01-05 16:20:00,1.88157,1.88161,1.88128,1.88156,60899999.0
2005-01-05 16:21:00,1.88183,1.88393,1.88183,1.8839,87799999.0
2005-01-05 16:22:00,1.8838,1.8839,1.88324,1.88343,75599999.0
2005-01-05 16:23:00,1.88338,1.88347,1.88324,1.88347,72299999.0
2005-01-05 16:24:00,1.8834,1.88377,1.88336,1.88356,33900000.0
2005-01-05 16:25:00,1.88357,1.88357,1.88251,1.88255,53800000.0
2005-01-05 16:26:00,1.88265,1.8828,1.88237,1.88245,71800000.0
2005-01-05 16:27:00,1.88278,1.88344,1.88278,1.88326,60900000.0
2005-01-05 16:28:00,1.88332,1.88342,1.88299,1.88299,41899999.0
2005-01-05 16:29:00,1.88293,1.88339,1.88293,1.88339,59100000.0
2005-01-05 16:30:00,1.88332,1.88459,1.88332,1.88459,63100002.0
2005-01-05 16:31:00,1.8847,1.8847,1.88379,1.88379,52600000.0
2005-01-05 16:32:00,1.88377,1.88377,1.8834,1.88349,63799999.0
2005-01-05 16:33:00,1.88352,1.88391,1.88346,1.88391,94500001.0
2005-01-05 16:34:00,1.88375,1.88375,1.88324,1.88324,64500001.0
2005-01-05 16:35:00,1.88305,1.88351,1.88305,1.88338,76200001.0
2005-01-05 16:36:00,1.88357,1.88368,1.8834,1.88352,37300000.0
2005-01-05 16:37:00,1.8839,1.88405,1.8837,1.88405,51000001.0
2005-01-05 16:38:00,1.88407,1.88419,1.88369,1.88369,38550000.0
2005-01-05 16:39:00,1.88361,1.88364,1.88318,1.88327,108700000.0
2005-01-05 16:40:00,1.88332,1.88353,1.88322,1.88322,76899998.0
2005-01-05 16:41:00,1.88292,1.88321,1.88287,1.88287,57499999.0
2005-01-05 16:42:00,1.8829,1.88305,1.88278,1.88302,112999999.0
2005-01-05 16:43:00,1.8829,1.88299,1.88276,1.88299,66299997.0
2005-01-05 16:44:00,1.88299,1.88309,1.88297,1.88306,49900000.0
2005-01-05 16:45:00,1.88329,1.88348,1.88326,1.88348,110200000.0
2005-01-05 16:46:00,1.88378,1.88391,1.88358,1.8836,79100000.0
2005-01-05 16:47:00,1.88366,1.8839,1.88332,1.8839,38000000.0
2005-01-05 16:48:00,1.88369,1.88402,1.88354,1.88366,74700000.0
2005-01-05 16:49:00,1.88353,1.88353,1.88335,1.88335,31700000.0
2005-01-05 16:50:00,1.88349,1.88355,1.88317,1.88317,26100000.0
2005-01-05 16:51:00,1.88332,1.88333,1.88295,1.88328,98600000.0
2005-01-05 16:52:00,1.88323,1.88355,1.88317,1.8835,74700001.0
2005-01-05 16:53:00,1.8835,1.8835,1.88329,1.8833,77600000.0
2005-01-05 16:54:00,1.88328,1.88355,1.88315,1.88355,26000000.0
2005-01-05 16:55:00,1.88372,1.88372,1.88357,1.8836,71800000.0
2005-01-05 16:56:00,1.88364,1.88378,1.88361,1.88376,66300001.0
2005-01-05 16:57:00,1.88428,1.88428,1.88357,1.88372,69500000.0
2005-01-05 16:58:00,1.88358,1.88358,1.88321,1.88354,26100000.0
2005-01-05 16:59:00,1.88373,1.88373,1.88342,1.88342,47400000.0
2005-01-05 17:00:00,1.88315,1.88316,1.88215,1.88251,113700000.0
2005-01-05 17:01:00,1.883,1.88326,1.88277,1.8828,86199999.0
2005-01-05 17:02:00,1.88323,1.88377,1.88313,1.88377,101600001.0
2005-01-05 17:03:00,1.88383,1.88437,1.88376,1.88427,44500000.0
2005-01-05 17:04:00,1.88414,1.88448,1.88414,1.88422,71799999.0
2005-01-05 17:05:00,1.88415,1.88421,1.88386,1.8839,154299995.0
2005-01-05 17:06:00,1.88407,1.88446,1.88406,1.88446,26000000.0
2005-01-05 17:07:00,1.88475,1.88486,1.88441,1.88441,60900002.0
2005-01-05 17:08:00,1.88437,1.88439,1.88399,1.88399,76499998.0
2005-01-05 17:09:00,1.88378,1.88384,1.88355,1.88364,92800000.0
2005-01-05 17:10:00,1.88361,1.88361,1.88316,1.88333,36900000.0
2005-01-05 17:11:00,1.88357,1.88363,1.88343,1.88354,80399999.0
2005-01-05 17:12:00,1.88353,1.88355,1.88337,1.88352,99900001.0
2005-01-05 17:13:00,1.88367,1.88398,1.88365,1.88383,99600001.0
2005-01-05 17:14:00,1.88381,1.88409,1.8837,1.884,105199999.0
2005-01-05 17:15:00,1.88404,1.88406,1.88391,1.88391,52999999.0
2005-01-05 17:16:00,1.8839,1.88418,1.8838,1.88418,28600000.0
2005-01-05 17:17:00,1.88428,1.88447,1.88408,1.88432,125999999.0
2005-01-05 17:18:00,1.88457,1.88471,1.88438,1.8846,85499999.0
2005-01-05 17:19:00,1.88462,1.8852,1.88462,1.88517,90600000.0
2005-01-05 17:20:00,1.88563,1.88636,1.88543,1.88636,66600000.0
2005-01-05 17:21:00,1.88674,1.88674,1.88638,1.88648,101200002.0
2005-01-05 17:22:00,1.8865,1.88656,1.88627,1.88645,89200000.0
2005-01-05 17:23:00,1.8864,1.8864,1.8862,1.8862,79700002.0
2005-01-05 17:24:00,1.88667,1.88699,1.88658,1.88688,107200000.0
2005-01-05 17:25:00,1.8872,1.8872,1.88687,1.8869,31000000.0
2005-01-05 17:26:00,1.88703,1.88703,1.8862,1.8862,79899999.0
2005-01-05 17:27:00,1.88623,1.8865,1.88619,1.88641,93000002.0
2005-01-05 17:28:00,1.88648,1.88648,1.88612,1.88612,113999998.0
2005-01-05 17:29:00,1.88622,1.88636,1.88588,1.88616,63899999.0
2005-01-05 17:30:00,1.88637,1.88664,1.88633,1.88664,128199998.0
2005-01-05 17:31:00,1.88669,1.88674,1.88639,1.88645,62200000.0
2005-01-05 17:32:00,1.8863,1.8866,1.88624,1.8866,62800000.0
2005-01-05 17:33:00,1.88673,1.88813,1.88668,1.88803,76100000.0
2005-01-05 17:34:00,1.88805,1.88805,1.88766,1.88778,94400000.0
2005-01-05 17:35:00,1.88768,1.88786,1.88751,1.88751,41400000.0
2005-01-05 17:36:00,1.88753,1.88782,1.88753,1.88754,76599999.0
2005-01-05 17:37:00,1.88773,1.88773,1.88756,1.8876,70300001.0
2005-01-05 17:38:00,1.88756,1.88756,1.88719,1.88719,14200000.0
2005-01-05 17:39:00,1.88718,1.88729,1.88718,1.88722,103100000.0
2005-01-05 17:40:00,1.88716,1.8876,1.88716,1.8874,99400000.0
2005-01-05 17:41:00,1.8876,1.88763,1.88751,1.88759,61600000.0
2005-01-05 17:42:00,1.88757,1.88759,1.88722,1.88722,44000000.0
2005-01-05 17:43:00,1.88715,1.88716,1.88697,1.88697,67199999.0
2005-01-05 17:44:00,1.8868,1.88723,1.8868,1.88717,101500000.0
2005-01-05 17:45:00,1.88719,1.88728,1.88709,1.8872,50100001.0
2005-01-05 17:46:00,1.88723,1.88725,1.88718,1.8872,41699999.0
2005-01-05 17:47:00,1.8874,1.8874,1.88685,1.8869,107400000.0
2005-01-05 17:48:00,1.88687,1.88709,1.88687,1.88689,65900000.0
2005-01-05 17:49:00,1.88708,1.88779,1.88708,1.88779,35000000.0
2005-01-05 17:50:00,1.88772,1.88779,1.88737,1.88737,72599999.0
2005-01-05 17:51:00,1.88738,1.88779,1.88737,1.88772,51900000.0
2005-01-05 17:52:00,1.88768,1.88785,1.88755,1.88776,79800000.0
2005-01-05 17:53:00,1.88777,1.88777,1.88741,1.8875,83499999.0
2005-01-05 17:54:00,1.88752,1.88756,1.88744,1.88754,37799999.0
2005-01-05 17:55:00,1.88758,1.88782,1.88758,1.88765,46800000.0
2005-01-05 17:56:00,1.88775,1.888,1.88765,1.88787,113800001.0
2005-01-05 17:57:00,1.88797,1.8881,1.88774,1.88774,23000000.0
2005-01-05 17:58:00,1.88772,1.88772,1.88745,1.88745,60400000.0
2005-01-05 17:59:00,1.88738,1.88769,1.88738,1.88764,82600001.0
2005-01-05 18:00:00,1.88767,1.88767,1.88731,1.88751,9200000.0
2005-01-05 18:01:00,1.88783,1.88783,1.887,1.8872,846050000.0
2005-01-05 18:02:00,1.88728,1.88755,1.88723,1.88727,1248499996.0
2005-01-05 18:03:00,1.88729,1.88761,1.88707,1.88746,1324150007.0
2005-01-05 18:04:00,1.88789,1.8884,1.88751,1.88832,933000005.0
2005-01-05 18:05:00,1.88843,1.88843,1.88805,1.88828,1049646996.0
2005-01-05 18:06:00,1.88851,1.88898,1.88841,1.88873,1053599993.0
2005-01-05 18:07:00,1.88896,1.88927,1.88844,1.88875,1185199997.0
2005-01-05 18:08:00,1.88898,1.88898,1.88815,1.88815,1258599992.0
2005-01-05 18:09:00,1.8883,1.8884,1.88804,1.88817,549099998.0
2005-01-05 18:10:00,1.88807,1.88807,1.8874,1.8874,900369987.0
2005-01-05 18:11:00,1.88737,1.88748,1.88727,1.88737,580000002.0
2005-01-05 18:12:00,1.88738,1.88789,1.88735,1.88747,846299997.0
2005-01-05 18:13:00,1.88748,1.88768,1.88734,1.88734,558000002.0
2005-01-05 18:14:00,1.88738,1.88756,1.88731,1.88746,837099999.0
2005-01-05 18:15:00,1.88766,1.88766,1.88689,1.887,917199995.0
2005-01-05 18:16:00,1.88681,1.88683,1.88629,1.88638,680700002.0
2005-01-05 18:17:00,1.88661,1.88683,1.88642,1.88663,550250002.0
2005-01-05 18:18:00,1.88662,1.88683,1.88662,1.88666,653199996.0
2005-01-05 18:19:00,1.88681,1.88681,1.88651,1.88651,645300002.0
2005-01-05 18:20:00,1.88662,1.88707,1.8866,1.88693,471900001.0
2005-01-05 18:21:00,1.88702,1.8873,1.88625,1.88649,781799997.0
2005-01-05 18:22:00,1.88655,1.88693,1.88645,1.88678,642000002.0
2005-01-05 18:23:00,1.88681,1.88783,1.88681,1.88743,1022000002.0
2005-01-05 18:24:00,1.88777,1.88821,1.88746,1.88796,971869995.0
2005-01-05 18:25:00,1.88814,1.88833,1.88801,1.88813,656200000.0
2005-01-05 18:26:00,1.88808,1.88817,1.88782,1.88795,502370000.0
2005-01-05 18:27:00,1.88819,1.88823,1.88682,1.88781,879599995.0
2005-01-05 18:28:00,1.88798,1.8886,1.88783,1.8886,353900001.0
2005-01-05 18:29:00,1.88859,1.88865,1.88809,1.88809,857000002.0
2005-01-05 18:30:00,1.88807,1.88816,1.88745,1.88745,806400002.0
2005-01-05 18:31:00,1.88748,1.8875,1.88733,1.8874,389799999.0
2005-01-05 18:32:00,1.88762,1.8881,1.88745,1.88795,454000002.0
2005-01-05 18:33:00,1.88815,1.88815,1.88791,1.88806,730146992.0
2005-01-05 18:34:00,1.88813,1.88817,1.88722,1.88808,664500003.0
2005-01-05 18:35:00,1.88819,1.88863,1.88819,1.88861,348900001.0
2005-01-05 18:36:00,1.88868,1.88868,1.88826,1.88843,85000000.0
2005-01-05 18:37:00,1.88879,1.88899,1.88859,1.88869,122000003.0
2005-01-05 18:38:00,1.88871,1.88871,1.8885,1.88865,204000002.0
2005-01-05 18:39:00,1.88859,1.88871,1.88851,1.88865,248699999.0
2005-01-05 18:40:00,1.88868,1.88915,1.88852,1.88904,406700000.0
2005-01-05 18:41:00,1.8891,1.88939,1.88901,1.88917,391949998.0
2005-01-05 18:42:00,1.88925,1.88959,1.88923,1.88939,203199999.0
2005-01-05 18:43:00,1.8895,1.8895,1.88859,1.88859,135000000.0
2005-01-05 18:44:00,1.88862,1.88869,1.88841,1.88841,481699995.0
2005-01-05 18:45:00,1.88856,1.88865,1.88829,1.88829,253000001.0
2005-01-05 18:46:00,1.88823,1.88829,1.88792,1.88792,237200001.0
2005-01-05 18:47:00,1.88803,1.88809,1.88792,1.888,262599999.0
2005-01-05 18:48:00,1.88807,1.88838,1.88805,1.88813,436600005.0
2005-01-05 18:49:00,1.88817,1.88826,1.88811,1.88826,109500000.0
2005-01-05 18:50:00,1.88832,1.88861,1.88823,1.88837,184900000.0
2005-01-05 18:51:00,1.88836,1.88836,1.88774,1.88774,425800002.0
2005-01-05 18:52:00,1.88764,1.88766,1.8875,1.88758,495449997.0
2005-01-05 18:53:00,1.88753,1.88753,1.88657,1.88689,437799997.0
2005-01-05 18:54:00,1.88675,1.88691,1.88668,1.88668,281599999.0
2005-01-05 18:55:00,1.8868,1.88694,1.88674,1.88682,665100003.0
2005-01-05 18:56:00,1.88708,1.88717,1.88694,1.88712,225100000.0
2005-01-05 18:57:00,1.88719,1.88762,1.88712,1.88753,429500003.0
2005-01-05 18:58:00,1.88781,1.88793,1.8876,1.88767,493700001.0
2005-01-05 18:59:00,1.88781,1.88796,1.88751,1.88751,436800000.0
2005-01-05 19:00:00,1.88769,1.88785,1.88744,1.88744,212100003.0
2005-01-05 19:01:00,1.88744,1.88754,1.88728,1.88731,79100000.0
2005-01-05 19:02:00,1.88748,1.88757,1.88741,1.88747,329799999.0
2005-01-05 19:03:00,1.88765,1.88799,1.88756,1.88777,519300000.0
2005-01-05 19:04:00,1.88798,1.88829,1.88795,1.88815,326599996.0
2005-01-05 19:05:00,1.88817,1.88817,1.88714,1.88714,179799996.0
2005-01-05 19:06:00,1.88769,1.88769,1.8871,1.8876,759700000.0
2005-01-05 19:07:00,1.88769,1.88775,1.88765,1.88768,437800001.0
2005-01-05 19:08:00,1.88767,1.88767,1.88693,1.88709,450000001.0
2005-01-05 19:09:00,1.88762,1.88773,1.88692,1.88772,307800000.0
2005-01-05 19:10:00,1.88787,1.88826,1.88779,1.88797,414400002.0
2005-01-05 19:11:00,1.88816,1.88861,1.888,1.8883,92699999.0
2005-01-05 19:12:00,1.8884,1.88855,1.88815,1.88838,257750001.0
2005-01-05 19:13:00,1.88845,1.88865,1.88831,1.88847,413050001.0
2005-01-05 19:14:00,1.88846,1.88885,1.88846,1.88873,227300003.0
2005-01-05 19:15:00,1.88872,1.8889,1.88828,1.88828,351299997.0
2005-01-05 19:16:00,1.88838,1.88855,1.88829,1.88849,154000000.0
2005-01-05 19:17:00,1.88871,1.88871,1.88841,1.88855,167500000.0
2005-01-05 19:18:00,1.88837,1.88859,1.88831,1.88845,300299995.0
2005-01-05 19:19:00,1.8885,1.88871,1.88841,1.88847,258099998.0
2005-01-05 19:20:00,1.8884,1.88845,1.88835,1.8884,434549999.0
2005-01-05 19:21:00,1.88845,1.88859,1.88829,1.88842,341299998.0
2005-01-05 19:22:00,1.88844,1.88844,1.88796,1.88805,259649999.0
2005-01-05 19:23:00,1.8881,1.8881,1.88771,1.88777,311099998.0
2005-01-05 19:24:00,1.88772,1.88772,1.88747,1.88747,152800000.0
2005-01-05 19:25:00,1.88743,1.88743,1.88732,1.88743,66350000.0
2005-01-05 19:26:00,1.88738,1.88741,1.88699,1.88716,299200002.0
2005-01-05 19:27:00,1.88728,1.88734,1.88712,1.88712,542099998.0
2005-01-05 19:28:00,1.88715,1.88715,1.886,1.88608,402100003.0
2005-01-05 19:29:00,1.88589,1.88616,1.88589,1.88608,263199997.0
2005-01-05 19:30:00,1.88608,1.88645,1.88604,1.88622,400050002.0
2005-01-05 19:31:00,1.88642,1.88642,1.88588,1.88599,167499999.0
2005-01-05 19:32:00,1.88598,1.88598,1.88555,1.88585,350299996.0
2005-01-05 19:33:00,1.88599,1.88609,1.8859,1.8859,224700000.0
2005-01-05 19:34:00,1.88587,1.88612,1.88568,1.88599,221299998.0
2005-01-05 19:35:00,1.88605,1.88607,1.88581,1.88581,378346995.0
2005-01-05 19:36:00,1.88579,1.88589,1.88559,1.88587,339800002.0
2005-01-05 19:37:00,1.88585,1.88598,1.8858,1.88582,246299998.0
2005-01-05 19:38:00,1.88568,1.88568,1.8853,1.88554,69600001.0
2005-01-05 19:39:00,1.88568,1.8857,1.88548,1.88548,161200000.0
2005-01-05 19:40:00,1.88555,1.88555,1.88467,1.88467,302900001.0
2005-01-05 19:41:00,1.88471,1.88482,1.88464,1.88476,337799998.0
2005-01-05 19:42:00,1.88482,1.88509,1.8848,1.8848,208100003.0
2005-01-05 19:43:00,1.88483,1.88489,1.88444,1.88444,123100000.0
2005-01-05 19:44:00,1.88444,1.88444,1.88397,1.88412,411500001.0
2005-01-05 19:45:00,1.88412,1.88437,1.8841,1.88425,182500000.0
2005-01-05 19:46:00,1.88435,1.88448,1.884,1.88445,272599996.0
2005-01-05 19:47:00,1.88449,1.88463,1.88439,1.88444,85300001.0
2005-01-05 19:48:00,1.88439,1.88444,1.88426,1.88439,198950001.0
2005-01-05 19:49:00,1.88448,1.88448,1.88386,1.88414,332000003.0
2005-01-05 19:50:00,1.88389,1.88439,1.88389,1.88428,261999999.0
2005-01-05 19:51:00,1.88427,1.88439,1.88409,1.88409,261399998.0
2005-01-05 19:52:00,1.88415,1.88428,1.88403,1.88403,203400003.0
2005-01-05 19:53:00,1.8842,1.88425,1.88412,1.88424,62200000.0
2005-01-05 19:54:00,1.88447,1.88454,1.88424,1.8844,150899999.0
2005-01-05 19:55:00,1.88435,1.8844,1.88435,1.8844,88400000.0
2005-01-05 19:56:00,1.88459,1.88483,1.88441,1.88465,282300001.0
2005-01-05 19:57:00,1.88461,1.88493,1.88458,1.88462,343899998.0
2005-01-05 19:58:00,1.88474,1.88497,1.88464,1.88464,270999997.0
2005-01-05 19:59:00,1.88461,1.88511,1.88457,1.88457,385099996.0
2005-01-05 20:00:00,1.88458,1.88467,1.8843,1.8843,283700001.0
2005-01-05 20:01:00,1.88425,1.8843,1.88408,1.88408,223350003.0
2005-01-05 20:02:00,1.88415,1.8844,1.88404,1.88419,178400000.0
2005-01-05 20:03:00,1.88427,1.88427,1.88406,1.8841,87769999.0
2005-01-05 20:04:00,1.88411,1.88438,1.88411,1.88417,157400003.0
2005-01-05 20:05:00,1.88417,1.88454,1.88399,1.88454,235200000.0
2005-01-05 20:06:00,1.8846,1.88477,1.88446,1.88459,171900000.0
2005-01-05 20:07:00,1.88457,1.88475,1.88445,1.88452,144400001.0
2005-01-05 20:08:00,1.88483,1.885,1.88461,1.88485,263500001.0
2005-01-05 20:09:00,1.88495,1.88506,1.88481,1.88484,147500002.0
2005-01-05 20:10:00,1.8849,1.88504,1.88482,1.88503,102900000.0
2005-01-05 20:11:00,1.88513,1.88513,1.88506,1.88507,55700000.0
2005-01-05 20:12:00,1.88505,1.8854,1.88505,1.88521,419099998.0
2005-01-05 20:13:00,1.88531,1.88559,1.8853,1.88542,319300007.0
2005-01-05 20:14:00,1.8856,1.88575,1.88556,1.88556,150499997.0
2005-01-05 20:15:00,1.88547,1.88556,1.88522,1.88524,402200004.0
2005-01-05 20:16:00,1.88518,1.88532,1.88518,1.88532,127899998.0
2005-01-05 20:17:00,1.88538,1.88551,1.88538,1.88541,37799999.0
2005-01-05 20:18:00,1.8855,1.88624,1.88546,1.88583,244200000.0
2005-01-05 20:19:00,1.8859,1.8859,1.88576,1.88578,226600002.0
2005-01-05 20:20:00,1.88585,1.88585,1.88556,1.88556,285899997.0
2005-01-05 20:21:00,1.88562,1.88566,1.88555,1.88561,198500002.0
2005-01-05 20:22:00,1.88562,1.88562,1.88546,1.88552,130200002.0
2005-01-05 20:23:00,1.88553,1.88578,1.8855,1.8855,289999998.0
2005-01-05 20:24:00,1.88557,1.8857,1.8855,1.8855,121500000.0
2005-01-05 20:25:00,1.88545,1.88546,1.88519,1.88519,422200002.0
2005-01-05 20:26:00,1.88512,1.88536,1.88495,1.88495,497899998.0
2005-01-05 20:27:00,1.88515,1.88518,1.8851,1.88515,245700001.0
2005-01-05 20:28:00,1.88508,1.88508,1.88482,1.88482,288999998.0
2005-01-05 20:29:00,1.88491,1.88491,1.88463,1.88463,203200000.0
2005-01-05 20:30:00,1.8846,1.88473,1.88454,1.88455,945000000.0
2005-01-05 20:31:00,1.88465,1.88467,1.88453,1.88462,456600001.0
2005-01-05 20:32:00,1.88469,1.88473,1.8846,1.8846,632399996.0
2005-01-05 20:33:00,1.88458,1.88471,1.88447,1.88452,274199999.0
2005-01-05 20:34:00,1.88451,1.88451,1.88383,1.88418,105900000.0
2005-01-05 20:35:00,1.88417,1.88419,1.88399,1.88399,63400000.0
2005-01-05 20:36:00,1.88397,1.88402,1.88375,1.88397,127970000.0
2005-01-05 20:37:00,1.8837,1.88394,1.88315,1.88386,141199999.0
2005-01-05 20:38:00,1.88399,1.88421,1.88399,1.88402,264499999.0
2005-01-05 20:39:00,1.88412,1.88433,1.88412,1.88412,230100001.0
2005-01-05 20:40:00,1.88407,1.88418,1.88394,1.88394,139400000.0
2005-01-05 20:41:00,1.88398,1.88457,1.88398,1.88449,200900000.0
2005-01-05 20:42:00,1.8846,1.88494,1.88455,1.88472,18200000.0
2005-01-05 20:43:00,1.88477,1.88487,1.88461,1.88461,306400000.0
2005-01-05 20:44:00,1.88488,1.88488,1.88458,1.88467,322400005.0
2005-01-05 20:45:00,1.8851,1.8851,1.88478,1.88495,85899999.0
2005-01-05 20:46:00,1.88492,1.8851,1.88471,1.88505,117299999.0
2005-01-05 20:47:00,1.88499,1.88513,1.88497,1.88513,406299994.0
2005-01-05 20:48:00,1.88497,1.88514,1.88478,1.88503,185569999.0
2005-01-05 20:49:00,1.88514,1.88514,1.88502,1.88507,55800000.0
2005-01-05 20:50:00,1.88512,1.88522,1.88506,1.88508,310000001.0
2005-01-05 20:51:00,1.88508,1.8852,1.88505,1.8851,321999998.0
2005-01-05 20:52:00,1.88511,1.88511,1.88472,1.88495,194200000.0
2005-01-05 20:53:00,1.88492,1.88492,1.88452,1.88468,575299999.0
2005-01-05 20:54:00,1.88467,1.88467,1.88449,1.88449,403899999.0
2005-01-05 20:55:00,1.88444,1.88444,1.88416,1.88416,241000000.0
2005-01-05 20:56:00,1.88409,1.88434,1.88397,1.88418,440600001.0
2005-01-05 20:57:00,1.88439,1.88444,1.88423,1.88423,601800000.0
2005-01-05 20:58:00,1.88447,1.88461,1.88424,1.88426,215699999.0
2005-01-05 20:59:00,1.88455,1.88455,1.88424,1.88424,629999999.0
2005-01-05 21:00:00,1.88434,1.88474,1.88424,1.88447,360199996.0
2005-01-05 21:01:00,1.88486,1.8849,1.88472,1.88472,493999998.0
2005-01-05 21:02:00,1.88465,1.88479,1.88434,1.88467,237300001.0
2005-01-05 21:03:00,1.88457,1.88457,1.88423,1.88423,154300000.0
2005-01-05 21:04:00,1.88437,1.88442,1.88425,1.88427,186399999.0
2005-01-05 21:05:00,1.88422,1.88444,1.88422,1.88422,248700003.0
2005-01-05 21:06:00,1.88415,1.88419,1.88412,1.88412,191350001.0
2005-01-05 21:07:00,1.88419,1.88419,1.88412,1.88418,141099999.0
2005-01-05 21:08:00,1.88423,1.88423,1.88417,1.8842,55100000.0
2005-01-05 21:09:00,1.88409,1.88409,1.88378,1.88395,79100001.0
2005-01-05 21:10:00,1.88384,1.884,1.88379,1.88395,180199999.0
2005-01-05 21:11:00,1.88392,1.88419,1.88392,1.884,144100000.0
2005-01-05 21:12:00,1.8841,1.88415,1.88391,1.88395,56600000.0
2005-01-05 21:13:00,1.88396,1.88417,1.88392,1.88392,208699998.0
2005-01-05 21:14:00,1.88387,1.88397,1.88355,1.88387,431900002.0
2005-01-05 21:15:00,1.88376,1.8838,1.88256,1.88337,324500000.0
2005-01-05 21:16:00,1.88358,1.88358,1.88344,1.88345,137800000.0
2005-01-05 21:17:00,1.88335,1.88335,1.88315,1.88323,122499999.0
2005-01-05 21:18:00,1.88331,1.88347,1.88324,1.88324,113299999.0
2005-01-05 21:19:00,1.88334,1.88334,1.88309,1.88315,107100000.0
2005-01-05 21:20:00,1.88332,1.88332,1.88314,1.88315,308999998.0
2005-01-05 21:21:00,1.8833,1.8833,1.88305,1.88305,97600001.0
2005-01-05 21:22:00,1.88309,1.88328,1.883,1.88309,171399998.0
2005-01-05 21:23:00,1.8831,1.8831,1.88295,1.8831,34100000.0
2005-01-05 21:24:00,1.88303,1.88303,1.88209,1.88238,226000000.0
2005-01-05 21:25:00,1.88259,1.88266,1.88178,1.88247,163799998.0
2005-01-05 21:26:00,1.88274,1.88279,1.88254,1.88277,119599998.0
2005-01-05 21:27:00,1.88286,1.88286,1.88274,1.88274,99499999.0
2005-01-05 21:28:00,1.8829,1.8833,1.88278,1.8833,273399999.0
2005-01-05 21:29:00,1.88328,1.88347,1.88298,1.88298,76000000.0
2005-01-05 21:30:00,1.88303,1.88336,1.88299,1.88324,75900000.0
2005-01-05 21:31:00,1.88335,1.88378,1.88335,1.88378,39300000.0
2005-01-05 21:32:00,1.88381,1.88384,1.88328,1.88374,270799998.0
2005-01-05 21:33:00,1.88373,1.88374,1.88361,1.88363,306699999.0
2005-01-05 21:34:00,1.88375,1.88375,1.8836,1.8836,245200001.0
2005-01-05 21:35:00,1.88362,1.88369,1.88362,1.88365,57100000.0
2005-01-05 21:36:00,1.88366,1.88399,1.88366,1.88372,111900000.0
2005-01-05 21:37:00,1.88374,1.88378,1.88356,1.88365,208400001.0
2005-01-05 21:38:00,1.88355,1.88359,1.88331,1.88331,117499999.0
2005-01-05 21:39:00,1.88336,1.884,1.88336,1.88397,47800000.0
2005-01-05 21:40:00,1.88391,1.88405,1.88362,1.88388,130300000.0
2005-01-05 21:41:00,1.88409,1.88461,1.88396,1.88419,229200002.0
2005-01-05 21:42:00,1.88335,1.88499,1.88335,1.88488,147500000.0
2005-01-05 21:43:00,1.8851,1.88512,1.88447,1.8846,114900001.0
2005-01-05 21:44:00,1.8847,1.8847,1.88417,1.88417,78000001.0
2005-01-05 21:45:00,1.88437,1.88444,1.88403,1.88405,85100001.0
2005-01-05 21:46:00,1.88447,1.88464,1.88416,1.8844,91799998.0
2005-01-05 21:47:00,1.88472,1.88472,1.88451,1.88451,124300002.0
2005-01-05 21:48:00,1.88441,1.88463,1.88441,1.8845,102099999.0
2005-01-05 21:49:00,1.88455,1.88466,1.88443,1.8845,81300000.0
2005-01-05 21:50:00,1.8846,1.88484,1.88452,1.88467,72900000.0
2005-01-05 21:51:00,1.88465,1.88483,1.8846,1.88475,220200000.0
2005-01-05 21:52:00,1.88465,1.8849,1.88465,1.88477,82699999.0
2005-01-05 21:53:00,1.88489,1.88489,1.88444,1.88444,41600000.0
2005-01-05 21:54:00,1.88471,1.88473,1.88451,1.88458,80599999.0
2005-01-05 21:55:00,1.88459,1.88499,1.88459,1.88488,245099999.0
2005-01-05 21:56:00,1.88493,1.88493,1.88473,1.88476,67799999.0
2005-01-05 21:57:00,1.88474,1.88479,1.88445,1.88445,113900001.0
2005-01-05 21:58:00,1.88447,1.88454,1.88433,1.88439,122800001.0
2005-01-05 21:59:00,1.88444,1.88451,1.88409,1.88409,345600003.0
2005-01-05 22:00:00,1.88431,1.88441,1.88414,1.88432,159400001.0
2005-01-05 22:01:00,1.88447,1.88447,1.88437,1.8844,85199999.0
2005-01-05 22:02:00,1.88439,1.88444,1.88431,1.88438,246299999.0
2005-01-05 22:03:00,1.88439,1.88439,1.8843,1.88432,105000001.0
2005-01-05 22:04:00,1.88421,1.8843,1.88397,1.88405,265799999.0
2005-01-05 22:05:00,1.88408,1.88415,1.88394,1.88394,141600001.0
2005-01-05 22:06:00,1.88418,1.8843,1.88417,1.88422,71199999.0
2005-01-05 22:07:00,1.8844,1.8844,1.88425,1.88429,57100001.0
2005-01-05 22:08:00,1.8843,1.8843,1.88428,1.88428,60599999.0
2005-01-05 22:09:00,1.88444,1.88453,1.88444,1.88452,69600000.0
2005-01-05 22:10:00,1.88464,1.88464,1.88446,1.88446,20270000.0
2005-01-05 22:11:00,1.88445,1.88453,1.88444,1.88444,52600000.0
2005-01-05 22:12:00,1.88443,1.88456,1.88443,1.88447,228300001.0
2005-01-05 22:13:00,1.88449,1.88449,1.88433,1.88433,41700000.0
2005-01-05 22:14:00,1.88432,1.88436,1.88432,1.88432,24100000.0
2005-01-05 22:15:00,1.88433,1.88433,1.88372,1.88372,217799999.0
2005-01-05 22:16:00,1.88382,1.88385,1.88372,1.88374,363000002.0
2005-01-05 22:17:00,1.8838,1.88403,1.8837,1.88403,89299999.0
2005-01-05 22:18:00,1.88392,1.88398,1.88336,1.88357,84100001.0
2005-01-05 22:19:00,1.88362,1.88362,1.88346,1.88346,58899999.0
2005-01-05 22:20:00,1.88352,1.88367,1.88341,1.88341,89000001.0
2005-01-05 22:21:00,1.88369,1.88416,1.88356,1.88362,157200001.0
2005-01-05 22:22:00,1.88367,1.88382,1.88367,1.88382,61400000.0
2005-01-05 22:23:00,1.88381,1.88381,1.88343,1.88343,235300002.0
2005-01-05 22:24:00,1.88346,1.88346,1.88328,1.88328,128500001.0
2005-01-05 22:25:00,1.88329,1.88338,1.88322,1.88322,142000001.0
2005-01-05 22:26:00,1.88325,1.88335,1.88325,1.8833,60000000.0
2005-01-05 22:27:00,1.88333,1.88333,1.8831,1.8832,89449997.0
2005-01-05 22:28:00,1.88327,1.88327,1.88309,1.88321,90600000.0
2005-01-05 22:29:00,1.88311,1.88319,1.88297,1.88297,203400002.0
2005-01-05 22:30:00,1.88301,1.88315,1.88298,1.88298,129399998.0
2005-01-05 22:31:00,1.88298,1.88318,1.88298,1.88318,84400000.0
2005-01-05 22:32:00,1.88313,1.88313,1.88298,1.88298,173599998.0
2005-01-05 22:33:00,1.88301,1.8834,1.88301,1.88333,125399999.0
2005-01-05 22:34:00,1.88337,1.88337,1.88287,1.88317,151300000.0
2005-01-05 22:35:00,1.88335,1.88335,1.88326,1.88332,43599999.0
2005-01-05 22:36:00,1.88332,1.88332,1.88315,1.88315,19300000.0
2005-01-05 22:37:00,1.88327,1.88333,1.88322,1.88322,61400000.0
2005-01-05 22:38:00,1.88323,1.8833,1.88316,1.88316,52800000.0
2005-01-05 22:39:00,1.8831,1.8831,1.8831,1.8831,43999999.0
2005-01-05 22:40:00,1.8831,1.8831,1.88307,1.8831,52550000.0
2005-01-05 22:41:00,1.88301,1.88325,1.8829,1.88325,79369999.0
2005-01-05 22:42:00,1.8832,1.88327,1.88319,1.88327,34800000.0
2005-01-05 22:43:00,1.88311,1.88314,1.88293,1.88293,66300000.0
2005-01-05 22:44:00,1.88297,1.88341,1.88297,1.88313,163550000.0
2005-01-05 22:45:00,1.88331,1.88331,1.88315,1.88325,60400000.0
2005-01-05 22:46:00,1.88332,1.88336,1.8832,1.8832,36400000.0
2005-01-05 22:47:00,1.88318,1.88332,1.88296,1.88296,65100001.0
2005-01-05 22:48:00,1.883,1.88309,1.88192,1.88256,79600000.0
2005-01-05 22:49:00,1.88284,1.88289,1.88284,1.88285,54900000.0
2005-01-05 22:50:00,1.88289,1.88306,1.88289,1.88292,42800000.0
2005-01-05 22:51:00,1.88298,1.88298,1.88289,1.88298,44999999.0
2005-01-05 22:52:00,1.88299,1.88299,1.88286,1.88286,9300000.0
2005-01-05 22:53:00,1.88274,1.88285,1.88261,1.88278,82699998.0
2005-01-05 22:54:00,1.88287,1.88297,1.88279,1.88279,74000002.0
2005-01-05 22:55:00,1.88297,1.88304,1.88276,1.88276,44900000.0
2005-01-05 22:56:00,1.88282,1.88291,1.88267,1.88267,62600000.0
2005-01-05 22:57:00,1.88279,1.88289,1.88268,1.8828,139549998.0
2005-01-05 22:58:00,1.88269,1.88294,1.88266,1.88266,89300000.0
2005-01-05 22:59:00,1.8829,1.88299,1.88272,1.88277,134700000.0
2005-01-05 23:00:00,1.88301,1.88322,1.88281,1.88322,57800000.0
2005-01-05 23:01:00,1.88326,1.88358,1.88326,1.88347,44700000.0
2005-01-05 23:02:00,1.88332,1.88342,1.88311,1.88311,101900000.0
2005-01-05 23:03:00,1.88319,1.88354,1.88319,1.88343,70800000.0
2005-01-05 23:04:00,1.88352,1.88352,1.88329,1.88332,72200001.0
2005-01-05 23:05:00,1.88321,1.88321,1.88312,1.88312,400000.0
2005-01-05 23:06:00,1.88321,1.88321,1.88288,1.88314,49000000.0
2005-01-05 23:07:00,1.88322,1.88328,1.88318,1.88325,54199999.0
2005-01-05 23:08:00,1.88327,1.88339,1.88319,1.88319,73500000.0
2005-01-05 23:09:00,1.88335,1.88353,1.88332,1.88332,38900000.0
2005-01-05 23:10:00,1.88327,1.88338,1.88325,1.88325,72900001.0
2005-01-05 23:11:00,1.88337,1.88341,1.88323,1.88328,61199999.0
2005-01-05 23:12:00,1.88314,1.88317,1.88298,1.88298,44000000.0
2005-01-05 23:13:00,1.88297,1.88297,1.8829,1.8829,67000000.0
2005-01-05 23:14:00,1.88283,1.88295,1.88273,1.88295,60600000.0
2005-01-05 23:15:00,1.88285,1.88293,1.88275,1.88291,36100000.0
2005-01-05 23:16:00,1.88297,1.883,1.88274,1.88275,94300002.0
2005-01-05 23:17:00,1.88277,1.88293,1.88271,1.88271,70000001.0
2005-01-05 23:18:00,1.88264,1.88269,1.88248,1.88248,51300000.0
2005-01-05 23:19:00,1.88241,1.88247,1.8823,1.8823,80300002.0
2005-01-05 23:20:00,1.88238,1.88238,1.88225,1.88225,58499999.0
2005-01-05 23:21:00,1.88213,1.88213,1.88172,1.88172,100999997.0
2005-01-05 23:22:00,1.88218,1.88223,1.88212,1.88218,34400000.0
2005-01-05 23:23:00,1.88213,1.88226,1.8821,1.88217,59699999.0
2005-01-05 23:24:00,1.88227,1.88245,1.88227,1.88241,32899999.0
2005-01-05 23:25:00,1.88253,1.88253,1.88239,1.88249,51200000.0
2005-01-05 23:26:00,1.88242,1.88255,1.88242,1.88244,80800000.0
2005-01-05 23:27:00,1.88243,1.88258,1.88237,1.88237,29800000.0
2005-01-05 23:28:00,1.88242,1.88252,1.88231,1.88235,126699997.0
2005-01-05 23:29:00,1.88248,1.88259,1.88246,1.88246,69899999.0
2005-01-05 23:30:00,1.88252,1.88252,1.88228,1.88235,40600000.0
2005-01-05 23:31:00,1.88238,1.8826,1.88238,1.8825,73600001.0
2005-01-05 23:32:00,1.88247,1.88255,1.8824,1.88249,75899998.0
2005-01-05 23:33:00,1.88247,1.88247,1.88243,1.88243,28600000.0
2005-01-05 23:34:00,1.88255,1.88259,1.88245,1.88257,48000000.0
2005-01-05 23:35:00,1.88242,1.88251,1.88239,1.88246,45199999.0
2005-01-05 23:36:00,1.88253,1.88258,1.8824,1.88255,85600000.0
2005-01-05 23:37:00,1.88245,1.88245,1.88245,1.88245,20600000.0
2005-01-05 23:38:00,1.8824,1.88256,1.88239,1.8824,39800000.0
2005-01-05 23:39:00,1.8824,1.88247,1.8824,1.88247,62100001.0
2005-01-05 23:40:00,1.8824,1.8824,1.88227,1.8823,22700000.0
2005-01-05 23:41:00,1.88248,1.88248,1.88227,1.88227,52900000.0
2005-01-05 23:42:00,1.88228,1.88247,1.88217,1.88247,73500000.0
2005-01-05 23:43:00,1.88223,1.88245,1.88223,1.88238,50250000.0
2005-01-05 23:44:00,1.88252,1.88257,1.8824,1.8824,20500000.0
2005-01-05 23:45:00,1.88228,1.88246,1.8822,1.88242,105200001.0
2005-01-05 23:46:00,1.88243,1.88243,1.88232,1.88232,32000000.0
2005-01-05 23:47:00,1.88261,1.88261,1.88246,1.8825,75700001.0
2005-01-05 23:48:00,1.88268,1.88268,1.88247,1.88247,22000000.0
2005-01-05 23:49:00,1.88252,1.88266,1.88252,1.88257,74600000.0
2005-01-05 23:50:00,1.88266,1.88266,1.88245,1.88245,32300000.0
2005-01-05 23:51:00,1.88238,1.8824,1.88238,1.8824,9400000.0
2005-01-05 23:52:00,1.88262,1.88272,1.88235,1.88235,58800001.0
2005-01-05 23:53:00,1.88228,1.88258,1.88228,1.88247,81400000.0
2005-01-05 23:54:00,1.88251,1.88263,1.88236,1.88245,92299999.0
2005-01-05 23:55:00,1.88262,1.88262,1.88241,1.88241,75399999.0
2005-01-05 23:56:00,1.8823,1.88235,1.8823,1.88235,19500000.0
2005-01-05 23:57:00,1.8823,1.8823,1.8823,1.8823,34300000.0
2005-01-05 23:58:00,1.88241,1.8825,1.88233,1.88242,48200000.0
2005-01-05 23:59:00,1.88252,1.88266,1.88249,1.88249,78400000.0
2005-01-06 00:00:00,1.8825,1.88267,1.8825,1.88259,53900000.0
2005-01-06 00:01:00,1.88253,1.88267,1.88235,1.88256,22200000.0
2005-01-06 00:02:00,1.88248,1.88248,1.88228,1.88237,104300002.0
2005-01-06 00:03:00,1.88228,1.88275,1.88227,1.88275,44900000.0
2005-01-06 00:04:00,1.88278,1.88292,1.88278,1.88287,61999999.0
2005-01-06 00:05:00,1.88292,1.88294,1.88274,1.88281,115200000.0
2005-01-06 00:06:00,1.88273,1.88298,1.88266,1.8829,83099998.0
2005-01-06 00:07:00,1.88272,1.88286,1.88272,1.88286,40600000.0
2005-01-06 00:08:00,1.88263,1.88303,1.88261,1.88291,81600001.0
2005-01-06 00:09:00,1.88297,1.88297,1.8825,1.8825,36400000.0
2005-01-06 00:10:00,1.88267,1.88289,1.88267,1.88288,17600000.0
2005-01-06 00:11:00,1.8828,1.88314,1.8828,1.88307,72599999.0
2005-01-06 00:12:00,1.88278,1.88292,1.88261,1.88292,85100003.0
2005-01-06 00:13:00,1.88272,1.88283,1.88246,1.88283,32200000.0
2005-01-06 00:14:00,1.88253,1.88277,1.88253,1.88277,53600000.0
2005-01-06 00:15:00,1.88275,1.88298,1.88265,1.88298,49100000.0
2005-01-06 00:16:00,1.88302,1.88302,1.88291,1.88295,31800001.0
2005-01-06 00:17:00,1.883,1.88305,1.883,1.88305,5200000.0
2005-01-06 00:18:00,1.88302,1.88314,1.88298,1.88313,41200000.0
2005-01-06 00:19:00,1.88317,1.88323,1.88265,1.88287,95000001.0
2005-01-06 00:20:00,1.88301,1.88301,1.88299,1.88299,17200000.0
2005-01-06 00:21:00,1.8829,1.8829,1.8829,1.8829,5100000.0
2005-01-06 00:22:00,1.88283,1.88283,1.88272,1.88272,54200001.0
2005-01-06 00:23:00,1.88274,1.88279,1.88271,1.88272,32900001.0
2005-01-06 00:24:00,1.88265,1.88281,1.88265,1.88281,22400000.0
2005-01-06 00:25:00,1.88289,1.88316,1.88288,1.88288,69500000.0
2005-01-06 00:26:00,1.88299,1.88322,1.88299,1.88319,60900000.0
2005-01-06 00:27:00,1.88333,1.88358,1.88238,1.88349,92499999.0
2005-01-06 00:28:00,1.88381,1.8839,1.88364,1.8839,25700000.0
2005-01-06 00:29:00,1.8838,1.88393,1.88332,1.88386,90799999.0
2005-01-06 00:30:00,1.8842,1.88443,1.88387,1.88401,97999998.0
2005-01-06 00:31:00,1.88395,1.88395,1.8833,1.88369,51399998.0
2005-01-06 00:32:00,1.88402,1.88426,1.88402,1.88404,57300000.0
2005-01-06 00:33:00,1.8836,1.88405,1.88313,1.88405,37800000.0
2005-01-06 00:34:00,1.88392,1.88392,1.88311,1.88322,85799998.0
2005-01-06 00:35:00,1.88355,1.88367,1.88355,1.88367,6800000.0
2005-01-06 00:36:00,1.8841,1.88412,1.88376,1.88391,55700000.0
2005-01-06 00:37:00,1.88387,1.88397,1.88382,1.88382,64899998.0
2005-01-06 00:38:00,1.88359,1.88359,1.88353,1.88353,31800000.0
2005-01-06 00:39:00,1.88365,1.88381,1.88365,1.88381,27300000.0
2005-01-06 00:40:00,1.88437,1.8845,1.88428,1.88428,82499999.0
2005-01-06 00:41:00,1.88421,1.88421,1.88417,1.88417,19800000.0
2005-01-06 00:42:00,1.88415,1.88429,1.88413,1.88422,30399999.0
2005-01-06 00:43:00,1.88428,1.88429,1.88425,1.88429,17600000.0
2005-01-06 00:44:00,1.88443,1.88443,1.88429,1.88439,32600000.0
2005-01-06 00:45:00,1.88432,1.88437,1.88402,1.88402,54700000.0
2005-01-06 00:46:00,1.88388,1.884,1.88386,1.884,115800002.0
2005-01-06 00:47:00,1.88402,1.88409,1.88395,1.88397,71700001.0
2005-01-06 00:48:00,1.88396,1.88404,1.88394,1.88397,23400000.0
2005-01-06 00:49:00,1.88307,1.88419,1.88307,1.88418,55600000.0
2005-01-06 00:50:00,1.88444,1.88444,1.88431,1.88431,35999998.0
2005-01-06 00:51:00,1.8844,1.88444,1.88426,1.88444,46600000.0
2005-01-06 00:52:00,1.88421,1.88421,1.88399,1.88399,45400000.0
2005-01-06 00:53:00,1.88402,1.88432,1.88402,1.88408,39000000.0
2005-01-06 00:54:00,1.88426,1.88426,1.8842,1.8842,44399999.0
2005-01-06 00:55:00,1.8841,1.88415,1.8841,1.88412,33300000.0
2005-01-06 00:56:00,1.88403,1.88403,1.88397,1.88397,39000000.0
2005-01-06 00:57:00,1.88398,1.88398,1.8839,1.8839,76500002.0
2005-01-06 00:58:00,1.88387,1.88406,1.88387,1.88392,54950000.0
2005-01-06 00:59:00,1.88426,1.88426,1.88391,1.88402,71100000.0
2005-01-06 01:00:00,1.88404,1.88423,1.88404,1.88423,102999997.0
2005-01-06 01:01:00,1.88437,1.88437,1.88423,1.88423,56500000.0
2005-01-06 01:02:00,1.8843,1.88439,1.88424,1.88424,74800001.0
2005-01-06 01:03:00,1.88443,1.88452,1.88433,1.88452,63700000.0
2005-01-06 01:04:00,1.88447,1.88447,1.88433,1.88436,56300001.0
2005-01-06 01:05:00,1.88447,1.88453,1.8844,1.88442,34300000.0
2005-01-06 01:06:00,1.88463,1.8847,1.88447,1.88461,46600000.0
2005-01-06 01:07:00,1.88453,1.8846,1.88453,1.88458,63200001.0
2005-01-06 01:08:00,1.88458,1.88458,1.88456,1.88458,31900000.0
2005-01-06 01:09:00,1.88459,1.88461,1.88457,1.88458,58700000.0
2005-01-06 01:10:00,1.88465,1.88465,1.88458,1.8846,18500000.0
2005-01-06 01:11:00,1.88465,1.88465,1.88458,1.88463,23000000.0
2005-01-06 01:12:00,1.88454,1.88454,1.88443,1.88443,25000000.0
2005-01-06 01:13:00,1.88453,1.88458,1.8844,1.8844,100100000.0
2005-01-06 01:14:00,1.88455,1.88455,1.88447,1.88447,43799999.0
2005-01-06 01:15:00,1.8844,1.88452,1.88435,1.88452,69700001.0
2005-01-06 01:16:00,1.88453,1.88453,1.88442,1.88442,61300001.0
2005-01-06 01:17:00,1.88442,1.88449,1.88437,1.88447,43600000.0
2005-01-06 01:18:00,1.88457,1.88462,1.88453,1.88457,41099999.0
2005-01-06 01:19:00,1.88456,1.88468,1.88456,1.88464,40100001.0
2005-01-06 01:20:00,1.8846,1.88465,1.8846,1.88465,15600000.0
2005-01-06 01:21:00,1.8846,1.8846,1.88454,1.88455,17500000.0
2005-01-06 01:22:00,1.88442,1.8845,1.88442,1.8845,5900000.0
2005-01-06 01:23:00,1.88455,1.88461,1.8845,1.8845,85000002.0
2005-01-06 01:24:00,1.8845,1.88455,1.8845,1.88452,33500000.0
2005-01-06 01:25:00,1.88452,1.88455,1.88445,1.8845,51400000.0
2005-01-06 01:26:00,1.88455,1.88455,1.8845,1.88455,22200000.0
2005-01-06 01:27:00,1.88451,1.88462,1.88451,1.88459,55900000.0
2005-01-06 01:28:00,1.88465,1.88465,1.88442,1.88442,81099999.0
2005-01-06 01:29:00,1.88463,1.88472,1.88463,1.88469,47800000.0
2005-01-06 01:30:00,1.88474,1.88493,1.88474,1.88476,39400000.0
2005-01-06 01:31:00,1.88492,1.88505,1.88461,1.88461,62000000.0
2005-01-06 01:32:00,1.88452,1.88457,1.88451,1.88457,37400000.0
2005-01-06 01:33:00,1.8846,1.8846,1.88446,1.88454,46900000.0
2005-01-06 01:34:00,1.88454,1.88454,1.88441,1.88449,41400000.0
2005-01-06 01:35:00,1.88442,1.88447,1.88442,1.88447,24600000.0
2005-01-06 01:36:00,1.88453,1.88453,1.88443,1.88447,27900000.0
2005-01-06 01:37:00,1.88453,1.88453,1.88442,1.88443,40900000.0
2005-01-06 01:38:00,1.88443,1.88453,1.88443,1.88449,43599999.0
2005-01-06 01:39:00,1.88475,1.88475,1.8847,1.88475,61100001.0
2005-01-06 01:40:00,1.88452,1.88452,1.8845,1.8845,28500001.0
2005-01-06 01:41:00,1.88455,1.88455,1.88443,1.8845,77899999.0
2005-01-06 01:42:00,1.88462,1.88462,1.88429,1.88452,83900000.0
2005-01-06 01:43:00,1.88448,1.8845,1.88447,1.88447,5700000.0
2005-01-06 01:44:00,1.88464,1.88464,1.88464,1.88464,11600000.0
2005-01-06 01:45:00,1.88451,1.88451,1.88433,1.88433,37200001.0
2005-01-06 01:46:00,1.88449,1.88449,1.88438,1.8844,60800000.0
2005-01-06 01:47:00,1.8845,1.88459,1.88449,1.8845,52099999.0
2005-01-06 01:48:00,1.88452,1.88457,1.88449,1.88457,50400000.0
2005-01-06 01:49:00,1.88467,1.88476,1.88467,1.88475,56900000.0
2005-01-06 01:50:00,1.88465,1.88465,1.88455,1.88455,37300000.0
2005-01-06 01:51:00,1.8846,1.8846,1.88455,1.8846,71500002.0
2005-01-06 01:52:00,1.88497,1.88498,1.88475,1.88475,62799999.0
2005-01-06 01:53:00,1.8846,1.88465,1.8846,1.88465,29600001.0
2005-01-06 01:54:00,1.88471,1.88476,1.88471,1.88476,69800000.0
2005-01-06 01:55:00,1.88483,1.88503,1.88476,1.88498,118100002.0
2005-01-06 01:56:00,1.88499,1.88499,1.88452,1.88457,45000001.0
2005-01-06 01:57:00,1.8849,1.885,1.88474,1.88495,77099999.0
2005-01-06 01:58:00,1.88502,1.88508,1.88452,1.88469,49900001.0
2005-01-06 01:59:00,1.88464,1.88492,1.88456,1.88467,59500000.0
2005-01-06 02:00:00,1.88468,1.88499,1.88468,1.88499,51400001.0
2005-01-06 02:01:00,1.88493,1.88503,1.88484,1.885,50900000.0
2005-01-06 02:02:00,1.88498,1.88498,1.88479,1.88493,19400000.0
2005-01-06 02:03:00,1.88511,1.88516,1.88507,1.88516,86799999.0
2005-01-06 02:04:00,1.88519,1.8853,1.88503,1.88503,83399997.0
2005-01-06 02:05:00,1.88507,1.88511,1.88497,1.88511,95700000.0
2005-01-06 02:06:00,1.88508,1.88508,1.8849,1.88492,32000001.0
2005-01-06 02:07:00,1.88495,1.88495,1.88476,1.88476,20400000.0
2005-01-06 02:08:00,1.88487,1.88487,1.88479,1.88481,100299999.0
2005-01-06 02:09:00,1.88484,1.88484,1.88479,1.88479,13000000.0
2005-01-06 02:10:00,1.88492,1.88492,1.88472,1.88473,48700000.0
2005-01-06 02:11:00,1.88505,1.88505,1.88482,1.88501,42700001.0
2005-01-06 02:12:00,1.88486,1.88519,1.88486,1.88512,26600000.0
2005-01-06 02:13:00,1.88525,1.88534,1.88504,1.88525,58600000.0
2005-01-06 02:14:00,1.88532,1.88532,1.8852,1.8852,57700000.0
2005-01-06 02:15:00,1.88523,1.88529,1.88492,1.88504,59100000.0
2005-01-06 02:16:00,1.88517,1.88517,1.88493,1.88497,57299999.0
2005-01-06 02:17:00,1.885,1.885,1.88487,1.88489,74499999.0
2005-01-06 02:18:00,1.8849,1.88495,1.88473,1.88479,58499999.0
2005-01-06 02:19:00,1.88494,1.88505,1.88481,1.88482,61899999.0
2005-01-06 02:20:00,1.88478,1.88491,1.88473,1.88491,36700000.0
2005-01-06 02:21:00,1.88488,1.88499,1.8848,1.88493,107100000.0
2005-01-06 02:22:00,1.88495,1.88515,1.88491,1.88513,80800000.0
2005-01-06 02:23:00,1.88491,1.88498,1.88491,1.88492,56549999.0
2005-01-06 02:24:00,1.88497,1.88498,1.88494,1.88498,19400000.0
2005-01-06 02:25:00,1.88493,1.88508,1.88488,1.88502,129100000.0
2005-01-06 02:26:00,1.88498,1.88498,1.88483,1.8849,81300000.0
2005-01-06 02:27:00,1.88496,1.88503,1.88491,1.88503,54300001.0
2005-01-06 02:28:00,1.88503,1.88503,1.88489,1.88498,77000000.0
2005-01-06 02:29:00,1.88382,1.88478,1.88382,1.88478,94700000.0
2005-01-06 02:30:00,1.88474,1.88489,1.88467,1.88477,86600001.0
2005-01-06 02:31:00,1.88479,1.88479,1.88451,1.88451,24900000.0
2005-01-06 02:32:00,1.88478,1.88478,1.88454,1.8846,82800000.0
2005-01-06 02:33:00,1.8846,1.8846,1.88438,1.88438,29400000.0
2005-01-06 02:34:00,1.88442,1.88457,1.88442,1.88447,55599999.0
2005-01-06 02:35:00,1.88458,1.8846,1.88458,1.8846,8900000.0
2005-01-06 02:36:00,1.8846,1.88465,1.88458,1.8846,53899999.0
2005-01-06 02:37:00,1.88457,1.88457,1.88446,1.88446,20500001.0
2005-01-06 02:38:00,1.88429,1.88442,1.88429,1.88442,24800000.0
2005-01-06 02:39:00,1.88439,1.88439,1.8841,1.8841,77000000.0
2005-01-06 02:40:00,1.8841,1.8841,1.8841,1.8841,48000000.0
2005-01-06 02:41:00,1.88408,1.88411,1.88405,1.88409,72299998.0
2005-01-06 02:42:00,1.88413,1.88415,1.88408,1.88415,114100000.0
2005-01-06 02:43:00,1.88411,1.88421,1.88409,1.88409,73199999.0
2005-01-06 02:44:00,1.88407,1.88433,1.88407,1.88433,110600002.0
2005-01-06 02:45:00,1.8844,1.8844,1.88421,1.88428,38700000.0
2005-01-06 02:46:00,1.88429,1.88438,1.88429,1.88435,74500000.0
2005-01-06 02:47:00,1.88443,1.88443,1.8843,1.88438,55400000.0
2005-01-06 02:48:00,1.88455,1.88469,1.88455,1.88455,61300001.0
2005-01-06 02:49:00,1.88465,1.88472,1.88448,1.88472,92350000.0
2005-01-06 02:50:00,1.88469,1.88469,1.88466,1.88466,8600000.0
2005-01-06 02:51:00,1.88456,1.88462,1.88454,1.88458,67500000.0
2005-01-06 02:52:00,1.88452,1.88457,1.8845,1.8845,56249999.0
2005-01-06 02:53:00,1.88446,1.88448,1.88443,1.88448,8400000.0
2005-01-06 02:54:00,1.88451,1.88451,1.88419,1.88419,42500000.0
2005-01-06 02:55:00,1.88398,1.88398,1.88397,1.88397,23500000.0
2005-01-06 02:56:00,1.88406,1.88409,1.88391,1.88408,56200000.0
2005-01-06 02:57:00,1.88407,1.88408,1.88392,1.88392,89800000.0
2005-01-06 02:58:00,1.88407,1.88409,1.88397,1.88407,34600000.0
2005-01-06 02:59:00,1.88396,1.88396,1.88374,1.88374,6300000.0
2005-01-06 03:00:00,1.88371,1.88372,1.88353,1.88353,67299999.0
2005-01-06 03:01:00,1.88358,1.88367,1.88358,1.8836,77800000.0
2005-01-06 03:02:00,1.88363,1.88383,1.88363,1.88383,71299999.0
2005-01-06 03:03:00,1.88388,1.88409,1.88387,1.88409,72200000.0
2005-01-06 03:04:00,1.88415,1.88415,1.8841,1.88413,22100000.0
2005-01-06 03:05:00,1.88402,1.88402,1.88391,1.88391,25100000.0
2005-01-06 03:06:00,1.88395,1.88408,1.88387,1.88387,81100001.0
2005-01-06 03:07:00,1.88408,1.88413,1.88405,1.88413,33200000.0
2005-01-06 03:08:00,1.88408,1.88408,1.88387,1.88393,37200000.0
2005-01-06 03:09:00,1.88386,1.88393,1.8838,1.88393,35000000.0
2005-01-06 03:10:00,1.88397,1.88397,1.88385,1.88395,98999998.0
2005-01-06 03:11:00,1.884,1.884,1.88391,1.88393,30800000.0
2005-01-06 03:12:00,1.8841,1.88412,1.88401,1.88408,6700000.0
2005-01-06 03:13:00,1.88439,1.88451,1.88409,1.8843,58300000.0
2005-01-06 03:14:00,1.8845,1.8846,1.88446,1.88457,66900000.0
2005-01-06 03:15:00,1.88456,1.88456,1.88439,1.88439,16300000.0
2005-01-06 03:16:00,1.88425,1.88425,1.88405,1.88405,11300000.0
2005-01-06 03:17:00,1.88397,1.88397,1.88386,1.88395,92199997.0
2005-01-06 03:18:00,1.88388,1.88405,1.88388,1.88396,24200000.0
2005-01-06 03:19:00,1.88403,1.88406,1.88401,1.88401,33600000.0
2005-01-06 03:20:00,1.88407,1.88407,1.88398,1.88398,1700000.0
2005-01-06 03:21:00,1.88395,1.88413,1.88395,1.884,54200000.0
2005-01-06 03:22:00,1.88398,1.884,1.88392,1.88398,30700000.0
2005-01-06 03:23:00,1.88397,1.88397,1.88377,1.88384,12300000.0
2005-01-06 03:24:00,1.88377,1.88398,1.88377,1.88396,50200000.0
2005-01-06 03:25:00,1.88388,1.88391,1.88382,1.88382,11700000.0
2005-01-06 03:26:00,1.88371,1.88371,1.88361,1.88366,42999999.0
2005-01-06 03:27:00,1.88368,1.88373,1.88358,1.88368,77900000.0
2005-01-06 03:28:00,1.88372,1.88372,1.88361,1.88361,2500000.0
2005-01-06 03:29:00,1.88367,1.88381,1.88367,1.88378,34900000.0
2005-01-06 03:30:00,1.8838,1.884,1.88369,1.884,67000001.0
2005-01-06 03:31:00,1.88398,1.88399,1.88398,1.88399,10400000.0
2005-01-06 03:32:00,1.88395,1.88405,1.88384,1.88393,46699999.0
2005-01-06 03:33:00,1.88395,1.88401,1.88395,1.88401,29100000.0
2005-01-06 03:34:00,1.88414,1.88426,1.88408,1.88408,36000000.0
2005-01-06 03:35:00,1.8841,1.8841,1.8841,1.8841,30800000.0
2005-01-06 03:36:00,1.88409,1.88427,1.88409,1.88412,102000000.0
2005-01-06 03:37:00,1.88415,1.88415,1.8841,1.8841,9400000.0
2005-01-06 03:38:00,1.88411,1.88427,1.8841,1.88415,80099998.0
2005-01-06 03:39:00,1.88421,1.88431,1.88421,1.88422,66500000.0
2005-01-06 03:40:00,1.88434,1.88434,1.88422,1.88427,64000000.0
2005-01-06 03:41:00,1.88435,1.88444,1.88432,1.88435,48100000.0
2005-01-06 03:42:00,1.88446,1.88458,1.88442,1.88442,76300000.0
2005-01-06 03:43:00,1.88445,1.88449,1.88442,1.88442,41100000.0
2005-01-06 03:44:00,1.88443,1.8845,1.88443,1.88446,30800000.0
2005-01-06 03:45:00,1.88442,1.88458,1.88442,1.88456,18900000.0
2005-01-06 03:46:00,1.88442,1.88442,1.88417,1.88417,61799999.0
2005-01-06 03:47:00,1.88425,1.88438,1.88425,1.88434,55400002.0
2005-01-06 03:48:00,1.88439,1.88442,1.88427,1.8843,69400001.0
2005-01-06 03:49:00,1.8842,1.88432,1.8842,1.88432,65700001.0
2005-01-06 03:50:00,1.88432,1.88439,1.88424,1.8843,83800001.0
2005-01-06 03:51:00,1.88438,1.88454,1.88427,1.88454,69000001.0
2005-01-06 03:52:00,1.88448,1.8845,1.88446,1.88448,73000003.0
2005-01-06 03:53:00,1.88455,1.88473,1.88453,1.88473,91200001.0
2005-01-06 03:54:00,1.88477,1.88481,1.8846,1.8846,55100000.0
2005-01-06 03:55:00,1.88467,1.88487,1.88467,1.88487,34699999.0
2005-01-06 03:56:00,1.88493,1.88493,1.88482,1.88487,36000000.0
2005-01-06 03:57:00,1.88488,1.8849,1.88488,1.8849,56400000.0
2005-01-06 03:58:00,1.88489,1.88495,1.88483,1.88488,83499998.0
2005-01-06 03:59:00,1.88491,1.88506,1.88491,1.88506,23000000.0
2005-01-06 04:00:00,1.885,1.885,1.8849,1.8849,12400000.0
2005-01-06 04:01:00,1.88502,1.88502,1.885,1.885,10000000.0
2005-01-06 04:02:00,1.88505,1.88505,1.88505,1.88505,16900000.0
2005-01-06 04:03:00,1.88498,1.88503,1.8849,1.88503,42600000.0
2005-01-06 04:04:00,1.88488,1.88508,1.8848,1.88482,142099999.0
2005-01-06 04:05:00,1.88503,1.88503,1.88487,1.88501,88900002.0
2005-01-06 04:06:00,1.88502,1.88505,1.8847,1.8847,70399999.0
2005-01-06 04:07:00,1.88465,1.88505,1.88465,1.88497,80800001.0
2005-01-06 04:08:00,1.88503,1.8851,1.88477,1.88499,82300001.0
2005-01-06 04:09:00,1.88503,1.88503,1.88472,1.88495,85000000.0
2005-01-06 04:10:00,1.88515,1.88516,1.88501,1.88516,101900000.0
2005-01-06 04:11:00,1.88522,1.88522,1.88502,1.88502,44500000.0
2005-01-06 04:12:00,1.88508,1.88513,1.88508,1.88509,24500001.0
2005-01-06 04:13:00,1.88512,1.88512,1.88486,1.88486,67200000.0
2005-01-06 04:14:00,1.88498,1.88504,1.8849,1.8849,45800000.0
2005-01-06 04:15:00,1.88502,1.88508,1.88481,1.88482,88299999.0
2005-01-06 04:16:00,1.88491,1.88503,1.88491,1.88491,43500000.0
2005-01-06 04:17:00,1.88485,1.88501,1.88485,1.88491,77500001.0
2005-01-06 04:18:00,1.88497,1.88503,1.88497,1.88502,17300000.0
2005-01-06 04:19:00,1.88501,1.88501,1.88489,1.88489,24500000.0
2005-01-06 04:20:00,1.8848,1.88484,1.88471,1.88471,20500000.0
2005-01-06 04:21:00,1.88485,1.88488,1.88485,1.88485,66200001.0
2005-01-06 04:22:00,1.88478,1.88486,1.88473,1.88478,85000001.0
2005-01-06 04:23:00,1.88475,1.88475,1.8847,1.8847,49699999.0
2005-01-06 04:24:00,1.88488,1.88493,1.88475,1.88475,61299999.0
2005-01-06 04:25:00,1.8848,1.88486,1.88463,1.88464,32900000.0
2005-01-06 04:26:00,1.88497,1.88497,1.88471,1.88491,72700001.0
2005-01-06 04:27:00,1.88496,1.88503,1.8849,1.88503,39200000.0
2005-01-06 04:28:00,1.88498,1.88505,1.88495,1.88505,108399999.0
2005-01-06 04:29:00,1.88505,1.88508,1.88497,1.88505,156699998.0
2005-01-06 04:30:00,1.88502,1.88502,1.88502,1.88502,19600000.0
2005-01-06 04:31:00,1.885,1.885,1.885,1.885,6800000.0
2005-01-06 04:32:00,1.88487,1.88487,1.8847,1.8847,32399999.0
2005-01-06 04:33:00,1.88471,1.88473,1.88451,1.88451,48099999.0
2005-01-06 04:34:00,1.88466,1.88466,1.88464,1.88464,36000000.0
2005-01-06 04:35:00,1.88453,1.8847,1.88453,1.8847,72800000.0
2005-01-06 04:36:00,1.88447,1.88447,1.884,1.88413,81100000.0
2005-01-06 04:37:00,1.88424,1.88438,1.88417,1.88423,61500000.0
2005-01-06 04:38:00,1.88452,1.88459,1.88441,1.88441,43600000.0
2005-01-06 04:39:00,1.88441,1.88459,1.88422,1.88422,69200001.0
2005-01-06 04:40:00,1.88443,1.88465,1.88443,1.88465,26700000.0
2005-01-06 04:41:00,1.8848,1.88485,1.8848,1.88485,20300000.0
2005-01-06 04:42:00,1.88465,1.88465,1.88438,1.8846,31900000.0
2005-01-06 04:43:00,1.88466,1.88474,1.88465,1.88468,78400000.0
2005-01-06 04:44:00,1.88461,1.88472,1.88461,1.88465,67599999.0
2005-01-06 04:45:00,1.88458,1.88458,1.88438,1.88451,55999999.0
2005-01-06 04:46:00,1.88433,1.88462,1.88426,1.88456,68500000.0
2005-01-06 04:47:00,1.88458,1.88474,1.88448,1.88474,119200003.0
2005-01-06 04:48:00,1.88485,1.88485,1.88485,1.88485,18400000.0
2005-01-06 04:49:00,1.88475,1.88491,1.88475,1.88487,74199997.0
2005-01-06 04:50:00,1.88481,1.88481,1.88467,1.88467,48900001.0
2005-01-06 04:51:00,1.88478,1.88485,1.88478,1.88478,19399999.0
2005-01-06 04:52:00,1.88485,1.88485,1.88485,1.88485,6600000.0
2005-01-06 04:53:00,1.88459,1.88459,1.88449,1.88449,42299998.0
2005-01-06 04:54:00,1.88437,1.88441,1.88437,1.88441,3100000.0
2005-01-06 04:55:00,1.8846,1.88464,1.88424,1.88432,30100000.0
2005-01-06 04:56:00,1.88444,1.88457,1.88439,1.88445,62800000.0
2005-01-06 04:57:00,1.88451,1.88451,1.88438,1.88438,129699998.0
2005-01-06 04:58:00,1.88448,1.88448,1.88435,1.8844,41800000.0
2005-01-06 04:59:00,1.8846,1.8846,1.88445,1.88447,45100000.0
2005-01-06 05:00:00,1.88441,1.88457,1.88435,1.88435,95299998.0
2005-01-06 05:01:00,1.88427,1.88437,1.88427,1.8843,121800000.0
2005-01-06 05:02:00,1.88438,1.88438,1.8843,1.8843,24700000.0
2005-01-06 05:03:00,1.88427,1.8843,1.88427,1.8843,20500000.0
2005-01-06 05:04:00,1.8843,1.8843,1.8843,1.8843,9300000.0
2005-01-06 05:05:00,1.88435,1.88435,1.88435,1.88435,7700000.0
2005-01-06 05:06:00,1.88427,1.88435,1.88427,1.8843,19800000.0
2005-01-06 05:07:00,1.88437,1.88437,1.88424,1.88424,74199997.0
2005-01-06 05:08:00,1.88417,1.88417,1.88413,1.88413,21100000.0
2005-01-06 05:09:00,1.88418,1.88427,1.88414,1.88414,58700000.0
2005-01-06 05:10:00,1.8842,1.88429,1.8842,1.88426,30500000.0
2005-01-06 05:11:00,1.88415,1.88419,1.88415,1.88417,31300000.0
2005-01-06 05:12:00,1.88415,1.88415,1.88415,1.88415,29900000.0
2005-01-06 05:13:00,1.88408,1.88425,1.88408,1.88413,60600000.0
2005-01-06 05:14:00,1.88432,1.88443,1.88392,1.88443,86199999.0
2005-01-06 05:15:00,1.88423,1.88425,1.88415,1.8842,47800001.0
2005-01-06 05:16:00,1.88413,1.88438,1.88406,1.88438,74699999.0
2005-01-06 05:17:00,1.88427,1.88427,1.88418,1.88418,20200000.0
2005-01-06 05:18:00,1.88418,1.88427,1.88416,1.88418,42900000.0
2005-01-06 05:19:00,1.88422,1.88431,1.88417,1.88417,44300000.0
2005-01-06 05:20:00,1.88412,1.88426,1.88405,1.88405,85100000.0
2005-01-06 05:21:00,1.88408,1.88411,1.88401,1.88401,56600000.0
2005-01-06 05:22:00,1.88408,1.88412,1.88405,1.88408,43000000.0
2005-01-06 05:23:00,1.88423,1.88438,1.88422,1.88422,74300001.0
2005-01-06 05:24:00,1.88425,1.88439,1.88425,1.88437,86300000.0
2005-01-06 05:25:00,1.88432,1.88444,1.88428,1.88438,33300000.0
2005-01-06 05:26:00,1.88445,1.88453,1.88437,1.88438,57899999.0
2005-01-06 05:27:00,1.88436,1.88442,1.88429,1.88432,31200000.0
2005-01-06 05:28:00,1.88429,1.88437,1.88429,1.88429,21700000.0
2005-01-06 05:29:00,1.88435,1.88444,1.88435,1.88443,38600000.0
2005-01-06 05:30:00,1.88442,1.8845,1.8844,1.8844,62500000.0
2005-01-06 05:31:00,1.88435,1.88446,1.88432,1.88439,62100001.0
2005-01-06 05:32:00,1.88443,1.88466,1.88435,1.88466,93299999.0
2005-01-06 05:33:00,1.88477,1.88484,1.88466,1.88484,66600000.0
2005-01-06 05:34:00,1.88473,1.88475,1.88445,1.88475,101599999.0
2005-01-06 05:35:00,1.8847,1.88475,1.8847,1.88475,16900000.0
2005-01-06 05:36:00,1.88472,1.88479,1.88472,1.88476,61000000.0
2005-01-06 05:37:00,1.88475,1.88476,1.88473,1.88473,52200001.0
2005-01-06 05:38:00,1.88492,1.88515,1.88487,1.88515,91800000.0
2005-01-06 05:39:00,1.8848,1.8848,1.88477,1.88477,17000000.0
2005-01-06 05:40:00,1.88485,1.88485,1.8847,1.8848,115399999.0
2005-01-06 05:41:00,1.88481,1.88487,1.88475,1.88475,68799999.0
2005-01-06 05:42:00,1.88483,1.88487,1.88483,1.88487,15300000.0
2005-01-06 05:43:00,1.88484,1.88491,1.88484,1.88484,47600001.0
2005-01-06 05:44:00,1.88483,1.88491,1.88475,1.88491,29100000.0
2005-01-06 05:45:00,1.88459,1.88459,1.88451,1.88451,8000000.0
2005-01-06 05:46:00,1.88437,1.88445,1.88432,1.88432,58200000.0
2005-01-06 05:47:00,1.88429,1.88432,1.88425,1.88428,54599999.0
2005-01-06 05:48:00,1.88427,1.88433,1.88422,1.88433,24700000.0
2005-01-06 05:49:00,1.88423,1.8843,1.88423,1.8843,11100000.0
2005-01-06 05:50:00,1.88435,1.88435,1.88423,1.88428,6900000.0
2005-01-06 05:51:00,1.88428,1.88433,1.88428,1.88428,3500000.0
2005-01-06 05:52:00,1.8843,1.88448,1.8842,1.88448,86700001.0
2005-01-06 05:53:00,1.8842,1.8843,1.88416,1.8843,47100000.0
2005-01-06 05:54:00,1.88435,1.88437,1.8842,1.88435,87000001.0
2005-01-06 05:55:00,1.8843,1.88435,1.8843,1.8843,45200000.0
2005-01-06 05:56:00,1.88429,1.88434,1.88417,1.88417,70169999.0
2005-01-06 05:57:00,1.8843,1.8843,1.88416,1.88424,48850000.0
2005-01-06 05:58:00,1.88392,1.88392,1.8833,1.88378,47500000.0
2005-01-06 05:59:00,1.8838,1.8838,1.883,1.883,94500001.0
2005-01-06 06:00:00,1.88354,1.88354,1.88303,1.8833,65500000.0
2005-01-06 06:01:00,1.88345,1.88345,1.88338,1.88338,34500000.0
2005-01-06 06:02:00,1.8834,1.8834,1.88335,1.8834,19800000.0
2005-01-06 06:03:00,1.88347,1.88347,1.88335,1.88345,90700000.0
2005-01-06 06:04:00,1.88347,1.8836,1.88346,1.88348,48000001.0
2005-01-06 06:05:00,1.8835,1.8835,1.88299,1.88299,61600001.0
2005-01-06 06:06:00,1.88284,1.88298,1.88259,1.88259,80299999.0
2005-01-06 06:07:00,1.88291,1.883,1.88275,1.88294,70899999.0
2005-01-06 06:08:00,1.88309,1.88326,1.88309,1.88326,16800000.0
2005-01-06 06:09:00,1.88343,1.8835,1.88341,1.88341,56299999.0
2005-01-06 06:10:00,1.88337,1.88342,1.88329,1.88342,83499999.0
2005-01-06 06:11:00,1.88343,1.88343,1.88335,1.88338,75299997.0
2005-01-06 06:12:00,1.8834,1.88364,1.8834,1.88364,68600002.0
2005-01-06 06:13:00,1.88356,1.88356,1.88337,1.88337,44400000.0
2005-01-06 06:14:00,1.88361,1.88361,1.88343,1.88343,23600000.0
2005-01-06 06:15:00,1.88347,1.88353,1.8834,1.88353,47300001.0
2005-01-06 06:16:00,1.88346,1.88346,1.88319,1.88332,133400001.0
2005-01-06 06:17:00,1.88352,1.88359,1.88341,1.88347,59550000.0
2005-01-06 06:18:00,1.8835,1.88355,1.8835,1.88355,29500000.0
2005-01-06 06:19:00,1.88348,1.88348,1.88348,1.88348,1500000.0
2005-01-06 06:20:00,1.88353,1.88354,1.8834,1.8834,41000000.0
2005-01-06 06:21:00,1.88348,1.88349,1.88341,1.88341,50399999.0
2005-01-06 06:22:00,1.88338,1.88345,1.88338,1.88345,106099996.0
2005-01-06 06:23:00,1.88336,1.88341,1.88323,1.88328,77100000.0
2005-01-06 06:24:00,1.88345,1.88345,1.88338,1.88342,88099997.0
2005-01-06 06:25:00,1.88348,1.88348,1.88335,1.88338,28100000.0
2005-01-06 06:26:00,1.88328,1.88357,1.88328,1.88357,68399999.0
2005-01-06 06:27:00,1.88343,1.88352,1.88342,1.8835,23600000.0
2005-01-06 06:28:00,1.88349,1.88354,1.88342,1.88342,54500001.0
2005-01-06 06:29:00,1.8834,1.88343,1.88331,1.88331,14200000.0
2005-01-06 06:30:00,1.88349,1.88349,1.8834,1.88347,68199998.0
2005-01-06 06:31:00,1.88338,1.88345,1.88338,1.8834,39600001.0
2005-01-06 06:32:00,1.8834,1.8834,1.88338,1.8834,69900001.0
2005-01-06 06:33:00,1.88347,1.88352,1.8834,1.8834,40100000.0
2005-01-06 06:34:00,1.88335,1.88344,1.88325,1.88325,46200000.0
2005-01-06 06:35:00,1.88324,1.88324,1.88321,1.88321,53500000.0
2005-01-06 06:36:00,1.88335,1.88335,1.8833,1.8833,68700001.0
2005-01-06 06:37:00,1.8833,1.88344,1.8833,1.88331,56899999.0
2005-01-06 06:38:00,1.88333,1.88333,1.8832,1.88332,54900000.0
2005-01-06 06:39:00,1.8833,1.88335,1.8833,1.88335,33900001.0
2005-01-06 06:40:00,1.88332,1.8834,1.88332,1.88337,63500000.0
2005-01-06 06:41:00,1.88328,1.88328,1.88298,1.88306,60600000.0
2005-01-06 06:42:00,1.88305,1.88319,1.88305,1.88309,33900000.0
2005-01-06 06:43:00,1.88305,1.88305,1.883,1.883,52000000.0
2005-01-06 06:44:00,1.88303,1.88323,1.88303,1.88308,104400000.0
2005-01-06 06:45:00,1.88304,1.88313,1.883,1.88302,52400000.0
2005-01-06 06:46:00,1.8831,1.88317,1.88307,1.88314,98000001.0
2005-01-06 06:47:00,1.88308,1.88319,1.88305,1.8831,102600001.0
2005-01-06 06:48:00,1.88327,1.88331,1.88312,1.88323,31400000.0
2005-01-06 06:49:00,1.88327,1.88339,1.88318,1.88323,46000001.0
2005-01-06 06:50:00,1.88343,1.88343,1.88333,1.88335,54400000.0
2005-01-06 06:51:00,1.88328,1.88328,1.88299,1.88308,26400000.0
2005-01-06 06:52:00,1.88319,1.88338,1.88301,1.88328,97000000.0
2005-01-06 06:53:00,1.8834,1.88347,1.88336,1.8834,25500000.0
2005-01-06 06:54:00,1.88343,1.88343,1.88333,1.88337,39900000.0
2005-01-06 06:55:00,1.88332,1.88344,1.88331,1.88338,73500002.0
2005-01-06 06:56:00,1.88336,1.88338,1.88327,1.88328,28200000.0
2005-01-06 06:57:00,1.88331,1.88331,1.88301,1.88325,120500001.0
2005-01-06 06:58:00,1.88313,1.8833,1.88307,1.88322,45500000.0
2005-01-06 06:59:00,1.88313,1.88313,1.88282,1.88282,28000000.0
2005-01-06 07:00:00,1.88317,1.8832,1.88295,1.88295,13800000.0
2005-01-06 07:01:00,1.88296,1.88328,1.88296,1.88315,84399999.0
2005-01-06 07:02:00,1.88323,1.88335,1.88322,1.88322,49000000.0
2005-01-06 07:03:00,1.88313,1.88336,1.88306,1.88306,61700001.0
2005-01-06 07:04:00,1.88308,1.88308,1.88303,1.88308,27800000.0
2005-01-06 07:05:00,1.88289,1.88289,1.88277,1.88277,43400000.0
2005-01-06 07:06:00,1.88277,1.88295,1.88277,1.88295,30600000.0
2005-01-06 07:07:00,1.88305,1.88305,1.88291,1.88291,79200000.0
2005-01-06 07:08:00,1.88292,1.88292,1.88257,1.88261,82300002.0
2005-01-06 07:09:00,1.88257,1.88265,1.88242,1.88242,58499999.0
2005-01-06 07:10:00,1.88221,1.88221,1.88214,1.88214,7500000.0
2005-01-06 07:11:00,1.88203,1.88218,1.88198,1.8821,70200001.0
2005-01-06 07:12:00,1.8822,1.88232,1.8822,1.88227,54499999.0
2005-01-06 07:13:00,1.88238,1.88238,1.88201,1.88201,131000003.0
2005-01-06 07:14:00,1.88194,1.88213,1.88194,1.88207,80200001.0
2005-01-06 07:15:00,1.88213,1.88213,1.88194,1.88207,56800000.0
2005-01-06 07:16:00,1.88215,1.88233,1.88215,1.88233,12800000.0
2005-01-06 07:17:00,1.88251,1.88251,1.88208,1.88211,57900000.0
2005-01-06 07:18:00,1.88208,1.88208,1.88203,1.88203,30600001.0
2005-01-06 07:19:00,1.88202,1.88211,1.88199,1.88199,95400002.0
2005-01-06 07:20:00,1.88199,1.88221,1.88199,1.88221,81200001.0
2005-01-06 07:21:00,1.88228,1.88241,1.88228,1.88235,50100000.0
2005-01-06 07:22:00,1.88228,1.8823,1.88226,1.88227,106500000.0
2005-01-06 07:23:00,1.88229,1.88243,1.88219,1.88243,72999999.0
2005-01-06 07:24:00,1.88221,1.88231,1.88219,1.8822,87500001.0
2005-01-06 07:25:00,1.88222,1.88233,1.88217,1.88222,38800000.0
2005-01-06 07:26:00,1.88218,1.88231,1.88218,1.88226,87800000.0
2005-01-06 07:27:00,1.88215,1.88231,1.88213,1.88213,43700001.0
2005-01-06 07:28:00,1.88212,1.88216,1.88212,1.88216,3000000.0
2005-01-06 07:29:00,1.88225,1.88225,1.88225,1.88225,13200000.0
2005-01-06 07:30:00,1.88225,1.88225,1.8822,1.8822,22100000.0
2005-01-06 07:31:00,1.88222,1.8823,1.88221,1.88221,49400000.0
2005-01-06 07:32:00,1.88248,1.88278,1.88248,1.88258,33400000.0
2005-01-06 07:33:00,1.88261,1.88261,1.88226,1.88229,74400000.0
2005-01-06 07:34:00,1.88227,1.88227,1.88214,1.88214,84000000.0
2005-01-06 07:35:00,1.88229,1.88241,1.88224,1.8823,125400002.0
2005-01-06 07:36:00,1.88242,1.88251,1.88242,1.88243,28100000.0
2005-01-06 07:37:00,1.88236,1.88251,1.88233,1.88233,85700000.0
2005-01-06 07:38:00,1.88239,1.88243,1.8822,1.88243,46999999.0
2005-01-06 07:39:00,1.88231,1.88238,1.8822,1.88221,43700000.0
2005-01-06 07:40:00,1.88212,1.88221,1.88205,1.88205,49600001.0
2005-01-06 07:41:00,1.88237,1.8824,1.88223,1.88223,64300000.0
2005-01-06 07:42:00,1.88237,1.88238,1.88217,1.88217,35900000.0
2005-01-06 07:43:00,1.88236,1.88236,1.88215,1.88219,108099998.0
2005-01-06 07:44:00,1.88238,1.88241,1.88225,1.88231,26400000.0
2005-01-06 07:45:00,1.8823,1.88238,1.88224,1.88224,46900000.0
2005-01-06 07:46:00,1.88221,1.88226,1.88205,1.88205,79299998.0
2005-01-06 07:47:00,1.88213,1.88228,1.88206,1.88214,36200000.0
2005-01-06 07:48:00,1.88237,1.8825,1.8823,1.8823,30500000.0
2005-01-06 07:49:00,1.88257,1.88257,1.8822,1.8822,40500000.0
2005-01-06 07:50:00,1.8825,1.88262,1.88223,1.8825,125600003.0
2005-01-06 07:51:00,1.88254,1.88254,1.88244,1.88244,17600000.0
2005-01-06 07:52:00,1.88259,1.88259,1.88256,1.88256,33400002.0
2005-01-06 07:53:00,1.88252,1.8827,1.88252,1.88267,126499999.0
2005-01-06 07:54:00,1.88282,1.8829,1.88266,1.88266,57699999.0
2005-01-06 07:55:00,1.88296,1.88302,1.88291,1.88293,115699999.0
2005-01-06 07:56:00,1.88299,1.88299,1.88266,1.88266,81300000.0
2005-01-06 07:57:00,1.88299,1.88313,1.88294,1.88313,72700000.0
2005-01-06 07:58:00,1.8833,1.88344,1.88302,1.88335,87400001.0
2005-01-06 07:59:00,1.88342,1.88347,1.88305,1.88331,34300000.0
2005-01-06 08:00:00,1.88333,1.88335,1.88313,1.88335,78000000.0
2005-01-06 08:01:00,1.88343,1.88343,1.88324,1.88324,115299997.0
2005-01-06 08:02:00,1.88319,1.88319,1.8829,1.883,34700000.0
2005-01-06 08:03:00,1.88325,1.8834,1.88325,1.8833,20700000.0
2005-01-06 08:04:00,1.88323,1.88345,1.88313,1.88339,41500000.0
2005-01-06 08:05:00,1.88358,1.88358,1.88303,1.88315,56999999.0
2005-01-06 08:06:00,1.88325,1.88327,1.88311,1.88327,44300000.0
2005-01-06 08:07:00,1.8832,1.88329,1.88313,1.88313,55900000.0
2005-01-06 08:08:00,1.88322,1.88327,1.8831,1.8831,52400000.0
2005-01-06 08:09:00,1.8828,1.88305,1.8825,1.88271,103599999.0
2005-01-06 08:10:00,1.88253,1.88309,1.88233,1.88262,65500000.0
2005-01-06 08:11:00,1.8825,1.8825,1.88235,1.88239,43700000.0
2005-01-06 08:12:00,1.88248,1.88266,1.88248,1.88259,61300000.0
2005-01-06 08:13:00,1.88278,1.88282,1.88276,1.88276,31700000.0
2005-01-06 08:14:00,1.883,1.88321,1.88294,1.88304,69500000.0
2005-01-06 08:15:00,1.8833,1.8833,1.88302,1.88324,46800000.0
2005-01-06 08:16:00,1.88298,1.88298,1.8823,1.8827,75699998.0
2005-01-06 08:17:00,1.88279,1.8828,1.88275,1.88275,46899999.0
2005-01-06 08:18:00,1.88274,1.88281,1.88274,1.88274,20800000.0
2005-01-06 08:19:00,1.88278,1.88282,1.88267,1.88268,77400000.0
2005-01-06 08:20:00,1.8825,1.88255,1.88223,1.88241,40900000.0
2005-01-06 08:21:00,1.88253,1.88253,1.88234,1.88238,110699998.0
2005-01-06 08:22:00,1.88245,1.88245,1.88245,1.88245,6000000.0
2005-01-06 08:23:00,1.88244,1.88244,1.88236,1.88236,31800000.0
2005-01-06 08:24:00,1.88225,1.88235,1.8822,1.88235,37300000.0
2005-01-06 08:25:00,1.88229,1.8824,1.88229,1.8823,55500000.0
2005-01-06 08:26:00,1.88229,1.88229,1.88201,1.88203,115500000.0
2005-01-06 08:27:00,1.88202,1.88204,1.88178,1.88179,61899999.0
2005-01-06 08:28:00,1.8818,1.88195,1.8818,1.8819,54099999.0
2005-01-06 08:29:00,1.88192,1.88207,1.88192,1.88193,42900001.0
2005-01-06 08:30:00,1.88188,1.88188,1.88166,1.88166,43699999.0
2005-01-06 08:31:00,1.88163,1.88175,1.88152,1.88164,100400000.0
2005-01-06 08:32:00,1.88179,1.8818,1.88167,1.88167,35400000.0
2005-01-06 08:33:00,1.88166,1.88168,1.88162,1.88162,8400000.0
2005-01-06 08:34:00,1.88168,1.882,1.88168,1.88185,32200000.0
2005-01-06 08:35:00,1.88208,1.88208,1.88185,1.88189,59499999.0
2005-01-06 08:36:00,1.88182,1.88182,1.88157,1.88162,44500000.0
2005-01-06 08:37:00,1.88166,1.8818,1.88166,1.8817,88699998.0
2005-01-06 08:38:00,1.88164,1.88164,1.88151,1.88151,23100001.0
2005-01-06 08:39:00,1.88147,1.88152,1.88142,1.88142,62399999.0
2005-01-06 08:40:00,1.88133,1.88133,1.88084,1.8809,55100000.0
2005-01-06 08:41:00,1.8811,1.8811,1.88073,1.88088,114700001.0
2005-01-06 08:42:00,1.88087,1.88097,1.88082,1.88088,68700000.0
2005-01-06 08:43:00,1.88088,1.881,1.88077,1.8809,59600000.0
2005-01-06 08:44:00,1.88098,1.88116,1.88095,1.881,28900000.0
2005-01-06 08:45:00,1.88116,1.88138,1.88104,1.88131,62799999.0
2005-01-06 08:46:00,1.88137,1.8815,1.88123,1.88132,76099998.0
2005-01-06 08:47:00,1.88157,1.8816,1.88133,1.88133,45400000.0
2005-01-06 08:48:00,1.88134,1.88134,1.88086,1.88086,60500001.0
2005-01-06 08:49:00,1.8809,1.88096,1.88045,1.88045,46699999.0
2005-01-06 08:50:00,1.8803,1.88035,1.88015,1.88021,66200001.0
2005-01-06 08:51:00,1.88032,1.8804,1.88028,1.88028,46600000.0
2005-01-06 08:52:00,1.8804,1.88075,1.88037,1.88063,23200000.0
2005-01-06 08:53:00,1.88087,1.88097,1.88073,1.8809,76600001.0
2005-01-06 08:54:00,1.88092,1.88102,1.8803,1.88034,52300000.0
2005-01-06 08:55:00,1.88033,1.88041,1.88026,1.88031,63100000.0
2005-01-06 08:56:00,1.88027,1.88027,1.87986,1.87989,47800001.0
2005-01-06 08:57:00,1.88011,1.88033,1.88011,1.88019,54100000.0
2005-01-06 08:58:00,1.88003,1.88004,1.87993,1.87998,32600000.0
2005-01-06 08:59:00,1.87995,1.88023,1.87995,1.88003,78699998.0
2005-01-06 09:00:00,1.88007,1.88007,1.87959,1.87969,67199998.0
2005-01-06 09:01:00,1.88005,1.88024,1.87991,1.88024,62899999.0
2005-01-06 09:02:00,1.88028,1.8804,1.87987,1.87987,96700001.0
2005-01-06 09:03:00,1.88,1.88018,1.8797,1.8797,72100000.0
2005-01-06 09:04:00,1.87962,1.87962,1.879,1.87907,135199998.0
2005-01-06 09:05:00,1.87905,1.87905,1.87875,1.87875,14400000.0
2005-01-06 09:06:00,1.87927,1.87927,1.87841,1.87872,164200003.0
2005-01-06 09:07:00,1.87868,1.8791,1.87866,1.87893,66500001.0
2005-01-06 09:08:00,1.87896,1.87937,1.87896,1.87915,55800000.0
2005-01-06 09:09:00,1.8791,1.8791,1.87863,1.87863,41800000.0
2005-01-06 09:10:00,1.87877,1.87891,1.87847,1.87847,69200000.0
2005-01-06 09:11:00,1.87845,1.87855,1.87827,1.8785,100800001.0
2005-01-06 09:12:00,1.87872,1.87879,1.87844,1.87852,65500000.0
2005-01-06 09:13:00,1.87855,1.8786,1.87792,1.87825,41400001.0
2005-01-06 09:14:00,1.87827,1.8784,1.87805,1.87828,45199999.0
2005-01-06 09:15:00,1.87822,1.87834,1.8781,1.8781,64900000.0
2005-01-06 09:16:00,1.87818,1.87875,1.87818,1.87865,112399998.0
2005-01-06 09:17:00,1.87879,1.87915,1.87879,1.87885,75600000.0
2005-01-06 09:18:00,1.87882,1.87884,1.87848,1.87853,77200000.0
2005-01-06 09:19:00,1.87846,1.87846,1.87798,1.87798,75100000.0
2005-01-06 09:20:00,1.87817,1.87854,1.87812,1.87854,63899999.0
2005-01-06 09:21:00,1.879,1.87904,1.87874,1.87874,108600000.0
2005-01-06 09:22:00,1.87877,1.87877,1.87832,1.87832,39900000.0
2005-01-06 09:23:00,1.8784,1.8784,1.87779,1.878,56400001.0
2005-01-06 09:24:00,1.87833,1.87856,1.87827,1.87851,92200000.0
2005-01-06 09:25:00,1.87847,1.87871,1.87827,1.87829,51400000.0
2005-01-06 09:26:00,1.87817,1.87817,1.87777,1.87799,48699998.0
2005-01-06 09:27:00,1.87837,1.87846,1.87819,1.8784,71100000.0
2005-01-06 09:28:00,1.87876,1.87897,1.8786,1.87876,93999998.0
2005-01-06 09:29:00,1.87907,1.87909,1.87838,1.87838,81299999.0
2005-01-06 09:30:00,1.87835,1.87846,1.87822,1.87822,40900000.0
2005-01-06 09:31:00,1.87823,1.87823,1.87783,1.87804,65199999.0
2005-01-06 09:32:00,1.87825,1.87826,1.87739,1.87739,33399999.0
2005-01-06 09:33:00,1.87725,1.87735,1.87682,1.87687,32700000.0
2005-01-06 09:34:00,1.87699,1.87709,1.87658,1.87658,22900000.0
2005-01-06 09:35:00,1.87673,1.87673,1.87629,1.87654,66400000.0
2005-01-06 09:36:00,1.87633,1.87668,1.87631,1.87638,101899999.0
2005-01-06 09:37:00,1.8763,1.8763,1.87586,1.876,61800000.0
2005-01-06 09:38:00,1.87625,1.87645,1.87608,1.87632,41400000.0
2005-01-06 09:39:00,1.87659,1.87678,1.87638,1.87638,86800001.0
2005-01-06 09:40:00,1.87645,1.87645,1.87585,1.87635,44900000.0
2005-01-06 09:41:00,1.87594,1.87661,1.8758,1.87619,151150000.0
2005-01-06 09:42:00,1.87623,1.8767,1.87614,1.87661,55100000.0
2005-01-06 09:43:00,1.87673,1.87709,1.87671,1.877,61500000.0
2005-01-06 09:44:00,1.87723,1.87728,1.87652,1.87677,76000001.0
2005-01-06 09:45:00,1.8769,1.87713,1.87685,1.87702,96100000.0
2005-01-06 09:46:00,1.87703,1.87703,1.87607,1.87626,78199999.0
2005-01-06 09:47:00,1.87633,1.87666,1.8762,1.87666,39700000.0
2005-01-06 09:48:00,1.87645,1.87711,1.87632,1.87711,118299998.0
2005-01-06 09:49:00,1.87743,1.87743,1.87654,1.87658,70000000.0
2005-01-06 09:50:00,1.87678,1.87701,1.87675,1.87698,108400001.0
2005-01-06 09:51:00,1.87713,1.87727,1.87706,1.87723,81200001.0
2005-01-06 09:52:00,1.87722,1.87739,1.8771,1.87733,96199999.0
2005-01-06 09:53:00,1.87738,1.87756,1.87736,1.87755,79800000.0
2005-01-06 09:54:00,1.87748,1.87808,1.87748,1.87805,62900000.0
2005-01-06 09:55:00,1.87792,1.87838,1.87779,1.8783,58700000.0
2005-01-06 09:56:00,1.8786,1.87877,1.8766,1.87853,17400000.0
2005-01-06 09:57:00,1.8793,1.87944,1.87909,1.87912,72700000.0
2005-01-06 09:58:00,1.87893,1.8791,1.87874,1.8791,69700000.0
2005-01-06 09:59:00,1.8792,1.87939,1.87907,1.87938,98299999.0
2005-01-06 10:00:00,1.8794,1.87948,1.87915,1.87945,38300000.0
2005-01-06 10:01:00,1.87962,1.87986,1.87938,1.87938,82199999.0
2005-01-06 10:02:00,1.87922,1.87922,1.8785,1.8785,50000000.0
2005-01-06 10:03:00,1.8783,1.8783,1.87788,1.8779,76600000.0
2005-01-06 10:04:00,1.87782,1.87784,1.8774,1.87747,52200000.0
2005-01-06 10:05:00,1.87762,1.87765,1.8776,1.8776,57500000.0
2005-01-06 10:06:00,1.8778,1.87846,1.8778,1.87823,79000000.0
2005-01-06 10:07:00,1.87858,1.87882,1.87833,1.8788,58899999.0
2005-01-06 10:08:00,1.87915,1.8792,1.87874,1.87874,71600001.0
2005-01-06 10:09:00,1.87858,1.87858,1.87821,1.87827,64199999.0
2005-01-06 10:10:00,1.87837,1.87837,1.87809,1.87813,113100000.0
2005-01-06 10:11:00,1.87793,1.87793,1.87771,1.87779,25900000.0
2005-01-06 10:12:00,1.87785,1.87871,1.87782,1.87871,67899998.0
2005-01-06 10:13:00,1.87848,1.87863,1.87834,1.87835,100599997.0
2005-01-06 10:14:00,1.87837,1.87859,1.87822,1.87822,46300000.0
2005-01-06 10:15:00,1.87833,1.87867,1.87833,1.87861,74500000.0
2005-01-06 10:16:00,1.87883,1.87889,1.87858,1.87859,80299999.0
2005-01-06 10:17:00,1.87862,1.87869,1.87827,1.87827,18200000.0
2005-01-06 10:18:00,1.87837,1.87849,1.87823,1.87837,52000000.0
2005-01-06 10:19:00,1.87841,1.87859,1.87831,1.87859,81099999.0
2005-01-06 10:20:00,1.87858,1.87888,1.87858,1.87874,43800000.0
2005-01-06 10:21:00,1.87891,1.87891,1.87805,1.87805,176100001.0
2005-01-06 10:22:00,1.87777,1.87777,1.87735,1.87737,53500000.0
2005-01-06 10:23:00,1.87763,1.87782,1.87759,1.87782,58600000.0
2005-01-06 10:24:00,1.8775,1.87753,1.87712,1.87712,46500000.0
2005-01-06 10:25:00,1.87717,1.87729,1.87603,1.87603,80900001.0
2005-01-06 10:26:00,1.87609,1.87609,1.87571,1.87591,22700000.0
2005-01-06 10:27:00,1.87608,1.87611,1.87544,1.87552,64600000.0
2005-01-06 10:28:00,1.87587,1.87603,1.87547,1.87547,81500000.0
2005-01-06 10:29:00,1.87556,1.87579,1.87478,1.87483,88799999.0
2005-01-06 10:30:00,1.8752,1.87538,1.87513,1.87538,88399998.0
2005-01-06 10:31:00,1.87546,1.87571,1.87541,1.87563,48000000.0
2005-01-06 10:32:00,1.8755,1.8755,1.87499,1.87499,40300000.0
2005-01-06 10:33:00,1.87521,1.87551,1.87513,1.87548,103200001.0
2005-01-06 10:34:00,1.8758,1.87655,1.87573,1.87655,86400001.0
2005-01-06 10:35:00,1.87663,1.87691,1.87655,1.87683,46900000.0
2005-01-06 10:36:00,1.87677,1.87677,1.87663,1.87663,18500001.0
2005-01-06 10:37:00,1.87615,1.87624,1.87574,1.87574,79799998.0
2005-01-06 10:38:00,1.87587,1.87599,1.87559,1.87559,75800000.0
2005-01-06 10:39:00,1.87552,1.87552,1.87512,1.87512,52799999.0
2005-01-06 10:40:00,1.87552,1.87574,1.87518,1.87518,56100000.0
2005-01-06 10:41:00,1.8751,1.8753,1.87509,1.87509,74099999.0
2005-01-06 10:42:00,1.87515,1.87526,1.87454,1.87454,39200001.0
2005-01-06 10:43:00,1.87433,1.87472,1.87419,1.87472,79500001.0
2005-01-06 10:44:00,1.8749,1.87495,1.87478,1.87486,71900000.0
2005-01-06 10:45:00,1.87522,1.87545,1.8751,1.87525,82000000.0
2005-01-06 10:46:00,1.87513,1.87513,1.87461,1.87461,40499999.0
2005-01-06 10:47:00,1.87456,1.87485,1.87449,1.87485,29400000.0
2005-01-06 10:48:00,1.87427,1.87427,1.87408,1.87408,1000000.0
2005-01-06 10:49:00,1.87385,1.87443,1.87382,1.87435,155900001.0
2005-01-06 10:50:00,1.87433,1.87451,1.87405,1.87405,142000003.0
2005-01-06 10:51:00,1.8742,1.8742,1.87337,1.8735,63800000.0
2005-01-06 10:52:00,1.87391,1.87415,1.87347,1.87347,45000000.0
2005-01-06 10:53:00,1.87383,1.87383,1.8734,1.87355,50699999.0
2005-01-06 10:54:00,1.8739,1.87391,1.87359,1.87359,52799999.0
2005-01-06 10:55:00,1.87367,1.87367,1.87344,1.87349,89200001.0
2005-01-06 10:56:00,1.87408,1.87432,1.87385,1.87432,148100000.0
2005-01-06 10:57:00,1.87487,1.87515,1.87457,1.87515,87000001.0
2005-01-06 10:58:00,1.8753,1.87594,1.87525,1.87588,49700000.0
2005-01-06 10:59:00,1.87599,1.87603,1.87566,1.87568,124100000.0
2005-01-06 11:00:00,1.87583,1.87583,1.87546,1.87578,62200001.0
2005-01-06 11:01:00,1.87565,1.87605,1.87564,1.876,31700001.0
2005-01-06 11:02:00,1.87613,1.87622,1.87568,1.87568,70899998.0
2005-01-06 11:03:00,1.87558,1.87558,1.87516,1.87533,25900000.0
2005-01-06 11:04:00,1.87532,1.87537,1.87511,1.8752,129999998.0
2005-01-06 11:05:00,1.87542,1.87544,1.87506,1.87508,119299999.0
2005-01-06 11:06:00,1.87522,1.87529,1.87513,1.87513,55700000.0
2005-01-06 11:07:00,1.87525,1.87525,1.87462,1.87462,55500001.0
2005-01-06 11:08:00,1.87463,1.87492,1.87454,1.87492,87600000.0
2005-01-06 11:09:00,1.87485,1.87522,1.87485,1.87494,74300000.0
2005-01-06 11:10:00,1.87501,1.87564,1.87501,1.87535,57099999.0
2005-01-06 11:11:00,1.8754,1.87581,1.8753,1.87575,59200000.0
2005-01-06 11:12:00,1.87599,1.87617,1.87599,1.87599,53700000.0
2005-01-06 11:13:00,1.87605,1.87613,1.87575,1.87576,66200001.0
2005-01-06 11:14:00,1.87562,1.87568,1.87562,1.87568,56400000.0
2005-01-06 11:15:00,1.87555,1.87555,1.87525,1.87525,15700000.0
2005-01-06 11:16:00,1.87518,1.87546,1.87505,1.87545,64799999.0
2005-01-06 11:17:00,1.87557,1.87565,1.87545,1.87553,63900000.0
2005-01-06 11:18:00,1.87558,1.87566,1.87546,1.87555,71499999.0
2005-01-06 11:19:00,1.87542,1.87552,1.87537,1.87537,89300000.0
2005-01-06 11:20:00,1.87538,1.87557,1.87534,1.8754,99000001.0
2005-01-06 11:21:00,1.87563,1.87563,1.87546,1.87546,70000001.0
2005-01-06 11:22:00,1.87555,1.87555,1.87513,1.87513,90100000.0
2005-01-06 11:23:00,1.87521,1.87521,1.87493,1.87493,42700000.0
2005-01-06 11:24:00,1.87474,1.87507,1.87448,1.87507,33400000.0
2005-01-06 11:25:00,1.87526,1.8757,1.87526,1.87568,46200000.0
2005-01-06 11:26:00,1.876,1.87605,1.87566,1.87566,20200000.0
2005-01-06 11:27:00,1.87575,1.87615,1.87569,1.87608,33500000.0
2005-01-06 11:28:00,1.8762,1.87652,1.87611,1.8763,35800000.0
2005-01-06 11:29:00,1.87633,1.87643,1.87528,1.87528,90199999.0
2005-01-06 11:30:00,1.87571,1.87571,1.87387,1.874,107500002.0
2005-01-06 11:31:00,1.87387,1.87396,1.87257,1.87338,53300000.0
2005-01-06 11:32:00,1.87346,1.87426,1.87343,1.87426,41800000.0
2005-01-06 11:33:00,1.87422,1.87422,1.87262,1.87262,40400001.0
2005-01-06 11:34:00,1.873,1.87324,1.87271,1.87302,60300001.0
2005-01-06 11:35:00,1.8735,1.8737,1.87335,1.87348,98000001.0
2005-01-06 11:36:00,1.8735,1.87428,1.8735,1.87428,88900000.0
2005-01-06 11:37:00,1.87404,1.87476,1.87398,1.87476,144200001.0
2005-01-06 11:38:00,1.8748,1.8748,1.87367,1.87369,41900000.0
2005-01-06 11:39:00,1.87362,1.87362,1.87343,1.87349,108700000.0
2005-01-06 11:40:00,1.87354,1.87377,1.87348,1.87358,49899999.0
2005-01-06 11:41:00,1.87372,1.87372,1.87238,1.87238,30600000.0
2005-01-06 11:42:00,1.8719,1.87205,1.87156,1.87156,113400001.0
2005-01-06 11:43:00,1.87162,1.87182,1.87158,1.87175,85000003.0
2005-01-06 11:44:00,1.87185,1.87194,1.87145,1.87145,77200000.0
2005-01-06 11:45:00,1.8715,1.87194,1.87129,1.8719,89399997.0
2005-01-06 11:46:00,1.87185,1.8719,1.87128,1.87148,59300000.0
2005-01-06 11:47:00,1.87173,1.87173,1.87047,1.87047,93200000.0
2005-01-06 11:48:00,1.8707,1.87082,1.87006,1.87006,77600001.0
2005-01-06 11:49:00,1.87008,1.87071,1.87006,1.87071,34900000.0
2005-01-06 11:50:00,1.87095,1.87152,1.87066,1.87152,88700000.0
2005-01-06 11:51:00,1.87159,1.87184,1.87139,1.87147,106900002.0
2005-01-06 11:52:00,1.87138,1.87138,1.87119,1.87126,50600000.0
2005-01-06 11:53:00,1.87132,1.87132,1.8706,1.8706,61600000.0
2005-01-06 11:54:00,1.87067,1.87079,1.8705,1.87063,87400000.0
2005-01-06 11:55:00,1.87075,1.87144,1.87075,1.87141,127499999.0
2005-01-06 11:56:00,1.87165,1.87174,1.87109,1.8713,69800001.0
2005-01-06 11:57:00,1.87143,1.87143,1.87112,1.87118,65500000.0
2005-01-06 11:58:00,1.87144,1.87158,1.87099,1.87099,36700000.0
2005-01-06 11:59:00,1.87105,1.8711,1.87079,1.87085,104199998.0
2005-01-06 12:00:00,1.87092,1.87157,1.87092,1.87147,92099999.0
2005-01-06 12:01:00,1.87149,1.87166,1.87143,1.87143,67000001.0
2005-01-06 12:02:00,1.87172,1.87189,1.87129,1.87129,38300000.0
2005-01-06 12:03:00,1.87123,1.8713,1.87101,1.87116,120199999.0
2005-01-06 12:04:00,1.87121,1.87121,1.8708,1.8708,76199999.0
2005-01-06 12:05:00,1.87088,1.87144,1.87087,1.87127,92100000.0
2005-01-06 12:06:00,1.87125,1.87132,1.87105,1.87108,78100000.0
2005-01-06 12:07:00,1.87157,1.87169,1.87133,1.87155,84500000.0
2005-01-06 12:08:00,1.87158,1.87173,1.87142,1.87173,50800000.0
2005-01-06 12:09:00,1.8718,1.87188,1.87168,1.87188,24400000.0
2005-01-06 12:10:00,1.87192,1.87197,1.87173,1.87197,56500000.0
2005-01-06 12:11:00,1.87203,1.8723,1.87203,1.87222,49299999.0
2005-01-06 12:12:00,1.87234,1.87234,1.87203,1.87203,47200000.0
2005-01-06 12:13:00,1.87195,1.87211,1.87195,1.87206,37200000.0
2005-01-06 12:14:00,1.8717,1.8717,1.87103,1.87131,76500000.0
2005-01-06 12:15:00,1.87162,1.87165,1.87104,1.87104,72699999.0
2005-01-06 12:16:00,1.87093,1.87111,1.87084,1.871,124200001.0
2005-01-06 12:17:00,1.87113,1.87183,1.87104,1.87183,42700000.0
2005-01-06 12:18:00,1.87189,1.87192,1.87108,1.87108,140599999.0
2005-01-06 12:19:00,1.87135,1.87139,1.87109,1.87109,77100000.0
2005-01-06 12:20:00,1.87121,1.87121,1.87102,1.87114,68799999.0
2005-01-06 12:21:00,1.8711,1.8717,1.8711,1.87167,98000001.0
2005-01-06 12:22:00,1.87184,1.87192,1.87172,1.87192,93799999.0
2005-01-06 12:23:00,1.87202,1.87209,1.87181,1.87195,144399999.0
2005-01-06 12:24:00,1.87186,1.87202,1.87178,1.87194,46000000.0
2005-01-06 12:25:00,1.8721,1.87225,1.87194,1.87197,48100000.0
2005-01-06 12:26:00,1.87212,1.87221,1.87189,1.87189,85100001.0
2005-01-06 12:27:00,1.87213,1.87274,1.87213,1.8727,49700000.0
2005-01-06 12:28:00,1.87298,1.87302,1.87283,1.87298,34700000.0
2005-01-06 12:29:00,1.87295,1.87295,1.87211,1.87229,78700000.0
2005-01-06 12:30:00,1.8725,1.8725,1.87217,1.87229,119600002.0
2005-01-06 12:31:00,1.87225,1.87225,1.87203,1.87224,149800000.0
2005-01-06 12:32:00,1.87229,1.87229,1.87208,1.87226,58700001.0
2005-01-06 12:33:00,1.87242,1.87253,1.87224,1.87224,45900001.0
2005-01-06 12:34:00,1.87199,1.87199,1.87171,1.87171,20300000.0
2005-01-06 12:35:00,1.87137,1.87137,1.87096,1.8711,24300000.0
2005-01-06 12:36:00,1.87107,1.87107,1.8707,1.87083,56300000.0
2005-01-06 12:37:00,1.8711,1.87124,1.87093,1.87117,52900000.0
2005-01-06 12:38:00,1.87132,1.87137,1.87118,1.87122,45800000.0
2005-01-06 12:39:00,1.87127,1.87145,1.87127,1.8714,36700000.0
2005-01-06 12:40:00,1.87134,1.87149,1.8713,1.8713,65900000.0
2005-01-06 12:41:00,1.8712,1.87138,1.8712,1.8712,30500000.0
2005-01-06 12:42:00,1.87135,1.87135,1.87084,1.87088,125600000.0
2005-01-06 12:43:00,1.87096,1.87096,1.87079,1.87096,97499998.0
2005-01-06 12:44:00,1.87095,1.87128,1.87095,1.87128,44500000.0
2005-01-06 12:45:00,1.87136,1.87136,1.87077,1.87077,71900000.0
2005-01-06 12:46:00,1.87083,1.8709,1.87062,1.8707,86899999.0
2005-01-06 12:47:00,1.871,1.87103,1.87085,1.87098,36800000.0
2005-01-06 12:48:00,1.87108,1.87151,1.87108,1.87138,132399999.0
2005-01-06 12:49:00,1.87137,1.87145,1.87127,1.87131,78499998.0
2005-01-06 12:50:00,1.87136,1.87136,1.87047,1.87047,105100002.0
2005-01-06 12:51:00,1.87027,1.8703,1.87013,1.8703,79000002.0
2005-01-06 12:52:00,1.87019,1.87019,1.86947,1.87009,59400000.0
2005-01-06 12:53:00,1.87025,1.87068,1.87025,1.87039,73300000.0
2005-01-06 12:54:00,1.87026,1.87104,1.87022,1.87104,67200000.0
2005-01-06 12:55:00,1.87134,1.87147,1.871,1.87103,70500000.0
2005-01-06 12:56:00,1.87095,1.87106,1.87077,1.87077,43099999.0
2005-01-06 12:57:00,1.87075,1.87101,1.87075,1.87094,60700000.0
2005-01-06 12:58:00,1.87107,1.87107,1.87068,1.87083,48299999.0
2005-01-06 12:59:00,1.8711,1.87123,1.87077,1.87123,81299999.0
2005-01-06 13:00:00,1.87133,1.87139,1.87115,1.87118,82999999.0
2005-01-06 13:01:00,1.87103,1.87136,1.87093,1.87136,75700003.0
2005-01-06 13:02:00,1.87138,1.87148,1.87135,1.87137,68600001.0
2005-01-06 13:03:00,1.87147,1.87155,1.87139,1.87149,76399998.0
2005-01-06 13:04:00,1.87148,1.8715,1.87144,1.87144,50900000.0
2005-01-06 13:05:00,1.87123,1.87123,1.87094,1.87113,66600000.0
2005-01-06 13:06:00,1.87118,1.87118,1.87073,1.87083,42400000.0
2005-01-06 13:07:00,1.87105,1.87114,1.87084,1.87085,78600000.0
2005-01-06 13:08:00,1.8709,1.87095,1.87051,1.87064,52400000.0
2005-01-06 13:09:00,1.8707,1.87072,1.87054,1.87072,52200000.0
2005-01-06 13:10:00,1.87075,1.87086,1.87059,1.87063,134800002.0
2005-01-06 13:11:00,1.87083,1.87089,1.87057,1.87057,54100001.0
2005-01-06 13:12:00,1.8705,1.87064,1.87034,1.87053,45799999.0
2005-01-06 13:13:00,1.87043,1.87059,1.87033,1.87053,68600000.0
2005-01-06 13:14:00,1.87057,1.87071,1.87055,1.87065,74699999.0
2005-01-06 13:15:00,1.87062,1.87062,1.87042,1.87042,88200000.0
2005-01-06 13:16:00,1.87048,1.87085,1.87044,1.87083,36100000.0
2005-01-06 13:17:00,1.87083,1.87097,1.8707,1.87095,39700000.0
2005-01-06 13:18:00,1.871,1.871,1.87063,1.87067,44700000.0
2005-01-06 13:19:00,1.87077,1.87084,1.87056,1.87056,54700001.0
2005-01-06 13:20:00,1.8706,1.87068,1.87053,1.87053,54600001.0
2005-01-06 13:21:00,1.87062,1.87069,1.87054,1.87054,48000000.0
2005-01-06 13:22:00,1.87087,1.871,1.87079,1.87089,82000000.0
2005-01-06 13:23:00,1.87107,1.87119,1.87095,1.87099,154800001.0
2005-01-06 13:24:00,1.8712,1.8712,1.87095,1.87095,62899998.0
2005-01-06 13:25:00,1.87124,1.87124,1.87097,1.87108,93800000.0
2005-01-06 13:26:00,1.87117,1.8712,1.87104,1.87104,109100000.0
2005-01-06 13:27:00,1.87116,1.87116,1.871,1.87105,112899998.0
2005-01-06 13:28:00,1.871,1.871,1.87078,1.87078,46500001.0
2005-01-06 13:29:00,1.87081,1.87098,1.87074,1.87074,126999999.0
2005-01-06 13:30:00,1.87085,1.871,1.87081,1.8709,64900000.0
2005-01-06 13:31:00,1.8711,1.87113,1.8709,1.87113,104499999.0
2005-01-06 13:32:00,1.87105,1.87126,1.87101,1.87111,33000000.0
2005-01-06 13:33:00,1.87121,1.87124,1.87109,1.8712,48300000.0
2005-01-06 13:34:00,1.87109,1.87131,1.87109,1.87114,103300000.0
2005-01-06 13:35:00,1.87122,1.87127,1.87101,1.87116,49799999.0
2005-01-06 13:36:00,1.8713,1.87148,1.87125,1.87145,91400000.0
2005-01-06 13:37:00,1.8715,1.87159,1.87136,1.87136,56100002.0
2005-01-06 13:38:00,1.87153,1.87169,1.87142,1.87142,110599999.0
2005-01-06 13:39:00,1.87144,1.87154,1.87144,1.87149,60800000.0
2005-01-06 13:40:00,1.87153,1.87153,1.87111,1.87111,123100001.0
2005-01-06 13:41:00,1.87114,1.87123,1.87091,1.87091,60900000.0
2005-01-06 13:42:00,1.87088,1.8711,1.87088,1.87098,59399999.0
2005-01-06 13:43:00,1.871,1.87117,1.87093,1.87093,82400000.0
2005-01-06 13:44:00,1.87092,1.87103,1.8709,1.87097,60300001.0
2005-01-06 13:45:00,1.87088,1.87113,1.87088,1.87109,63599999.0
2005-01-06 13:46:00,1.87116,1.87137,1.87111,1.87133,73600000.0
2005-01-06 13:47:00,1.87129,1.87143,1.87116,1.87116,74900000.0
2005-01-06 13:48:00,1.8712,1.8712,1.87093,1.87114,101800000.0
2005-01-06 13:49:00,1.87131,1.87157,1.87118,1.87157,72199999.0
2005-01-06 13:50:00,1.8716,1.87193,1.8716,1.87163,110400003.0
2005-01-06 13:51:00,1.87167,1.87183,1.87115,1.87115,52649999.0
2005-01-06 13:52:00,1.87108,1.87114,1.87094,1.87094,49200001.0
2005-01-06 13:53:00,1.87115,1.8714,1.87112,1.8714,80799999.0
2005-01-06 13:54:00,1.87153,1.87153,1.87136,1.87143,19200000.0
2005-01-06 13:55:00,1.87154,1.87161,1.87145,1.8715,51200000.0
2005-01-06 13:56:00,1.87153,1.87194,1.87147,1.87191,120600002.0
2005-01-06 13:57:00,1.8718,1.8718,1.87159,1.87162,30700000.0
2005-01-06 13:58:00,1.87164,1.87185,1.87164,1.87167,23100000.0
2005-01-06 13:59:00,1.87183,1.87205,1.87176,1.87189,103599999.0
2005-01-06 14:00:00,1.87189,1.87241,1.87189,1.87212,62900000.0
2005-01-06 14:01:00,1.87221,1.87221,1.87202,1.87202,91800002.0
2005-01-06 14:02:00,1.87226,1.87226,1.87195,1.87195,67999999.0
2005-01-06 14:03:00,1.8719,1.87204,1.87183,1.87191,97400000.0
2005-01-06 14:04:00,1.87175,1.87201,1.87175,1.87195,106700002.0
2005-01-06 14:05:00,1.87197,1.87212,1.87197,1.87209,44500000.0
2005-01-06 14:06:00,1.87216,1.87239,1.87211,1.8722,63800000.0
2005-01-06 14:07:00,1.87235,1.87244,1.87197,1.87197,93600000.0
2005-01-06 14:08:00,1.87202,1.87202,1.87166,1.87167,70399999.0
2005-01-06 14:09:00,1.87164,1.87164,1.87139,1.8715,49000000.0
2005-01-06 14:10:00,1.8716,1.87168,1.87157,1.87168,35600001.0
2005-01-06 14:11:00,1.87153,1.87178,1.87151,1.87165,50900000.0
2005-01-06 14:12:00,1.8716,1.87177,1.87155,1.87155,52500001.0
2005-01-06 14:13:00,1.87179,1.87179,1.87143,1.8715,75100001.0
2005-01-06 14:14:00,1.87173,1.87195,1.8717,1.87194,47000000.0
2005-01-06 14:15:00,1.87185,1.87188,1.87175,1.87175,66200000.0
2005-01-06 14:16:00,1.87172,1.87182,1.87166,1.87166,85100000.0
2005-01-06 14:17:00,1.8716,1.87214,1.87153,1.87209,20500000.0
2005-01-06 14:18:00,1.8724,1.87286,1.87232,1.87277,92300002.0
2005-01-06 14:19:00,1.87305,1.8731,1.87273,1.87273,75500002.0
2005-01-06 14:20:00,1.87256,1.87256,1.87236,1.87244,49400000.0
2005-01-06 14:21:00,1.87235,1.87245,1.87235,1.8724,64300002.0
2005-01-06 14:22:00,1.87234,1.87253,1.87234,1.87235,72300001.0
2005-01-06 14:23:00,1.87235,1.87235,1.87187,1.8719,18800000.0
2005-01-06 14:24:00,1.87177,1.87195,1.87173,1.87186,54600000.0
2005-01-06 14:25:00,1.8717,1.8717,1.87149,1.87149,127900002.0
2005-01-06 14:26:00,1.87162,1.87197,1.87162,1.8719,63700000.0
2005-01-06 14:27:00,1.87211,1.87231,1.87195,1.87225,103199999.0
2005-01-06 14:28:00,1.87222,1.87228,1.87204,1.87228,58800001.0
2005-01-06 14:29:00,1.87238,1.87238,1.87187,1.87191,66400001.0
2005-01-06 14:30:00,1.87204,1.87207,1.87182,1.87187,60300000.0
2005-01-06 14:31:00,1.87188,1.87208,1.87188,1.87206,33500000.0
2005-01-06 14:32:00,1.87217,1.87255,1.87217,1.87226,31600000.0
2005-01-06 14:33:00,1.8723,1.87257,1.87228,1.87245,64200000.0
2005-01-06 14:34:00,1.87251,1.87251,1.87224,1.87237,38900000.0
2005-01-06 14:35:00,1.87238,1.87238,1.87217,1.87217,12100000.0
2005-01-06 14:36:00,1.87243,1.87252,1.87209,1.87209,78500000.0
2005-01-06 14:37:00,1.87208,1.87215,1.87202,1.8721,95100000.0
2005-01-06 14:38:00,1.8721,1.87243,1.8721,1.87243,79499999.0
2005-01-06 14:39:00,1.87243,1.87284,1.87239,1.8728,81000002.0
2005-01-06 14:40:00,1.87287,1.87296,1.87268,1.87271,51000000.0
2005-01-06 14:41:00,1.87266,1.873,1.87266,1.8729,77799999.0
2005-01-06 14:42:00,1.87321,1.87321,1.87301,1.87306,65100000.0
2005-01-06 14:43:00,1.87336,1.87338,1.87329,1.87336,91500001.0
2005-01-06 14:44:00,1.8736,1.87421,1.87351,1.87395,28200000.0
2005-01-06 14:45:00,1.87398,1.87398,1.87387,1.87387,99200002.0
2005-01-06 14:46:00,1.87389,1.8739,1.87385,1.87386,53600000.0
2005-01-06 14:47:00,1.87385,1.87396,1.8738,1.87385,99600000.0
2005-01-06 14:48:00,1.8739,1.87408,1.87383,1.87389,69900000.0
2005-01-06 14:49:00,1.87427,1.87429,1.87401,1.87413,89600000.0
2005-01-06 14:50:00,1.87433,1.87439,1.87426,1.8743,29300000.0
2005-01-06 14:51:00,1.87441,1.87453,1.87435,1.87435,48700000.0
2005-01-06 14:52:00,1.87405,1.87421,1.87385,1.87402,96500000.0
2005-01-06 14:53:00,1.87405,1.87421,1.87405,1.87419,23300000.0
2005-01-06 14:54:00,1.87428,1.87428,1.87389,1.87398,57900000.0
2005-01-06 14:55:00,1.87407,1.87407,1.87391,1.87392,71699999.0
2005-01-06 14:56:00,1.87387,1.8739,1.8738,1.8738,81700000.0
2005-01-06 14:57:00,1.87388,1.87388,1.87339,1.87339,97500000.0
2005-01-06 14:58:00,1.87337,1.87337,1.87309,1.87322,59000001.0
2005-01-06 14:59:00,1.87326,1.87385,1.87326,1.87381,52300000.0
2005-01-06 15:00:00,1.87382,1.87389,1.87324,1.87324,77100000.0
2005-01-06 15:01:00,1.87315,1.87315,1.87301,1.87303,79099998.0
2005-01-06 15:02:00,1.87305,1.87305,1.87257,1.87257,61400000.0
2005-01-06 15:03:00,1.87267,1.87282,1.87264,1.87282,70299998.0
2005-01-06 15:04:00,1.87289,1.87309,1.87289,1.87295,69500001.0
2005-01-06 15:05:00,1.873,1.87309,1.87289,1.87301,44399999.0
2005-01-06 15:06:00,1.87294,1.87297,1.87269,1.87271,73400001.0
2005-01-06 15:07:00,1.87283,1.87299,1.87276,1.87299,92899999.0
2005-01-06 15:08:00,1.87302,1.87311,1.87278,1.87304,82900001.0
2005-01-06 15:09:00,1.87327,1.87334,1.87299,1.87302,61500001.0
2005-01-06 15:10:00,1.87296,1.87306,1.8727,1.8727,83700002.0
2005-01-06 15:11:00,1.8727,1.8731,1.8727,1.87293,43100000.0
2005-01-06 15:12:00,1.87312,1.87312,1.87279,1.87279,59900000.0
2005-01-06 15:13:00,1.87281,1.87307,1.87281,1.87296,42800000.0
2005-01-06 15:14:00,1.87288,1.87288,1.87255,1.87255,23500000.0
2005-01-06 15:15:00,1.87258,1.87269,1.87256,1.87265,61600000.0
2005-01-06 15:16:00,1.87277,1.87277,1.8726,1.8726,57400000.0
2005-01-06 15:17:00,1.87258,1.87288,1.87258,1.87288,47200000.0
2005-01-06 15:18:00,1.87276,1.87287,1.87255,1.87257,53800001.0
2005-01-06 15:19:00,1.87248,1.87248,1.87137,1.87137,120000000.0
2005-01-06 15:20:00,1.87152,1.87162,1.87105,1.87105,62500001.0
2005-01-06 15:21:00,1.87126,1.87136,1.871,1.87113,69300000.0
2005-01-06 15:22:00,1.87116,1.8715,1.87115,1.87135,92500000.0
2005-01-06 15:23:00,1.87138,1.87158,1.87122,1.87149,73699999.0
2005-01-06 15:24:00,1.87128,1.87146,1.8711,1.87143,58700000.0
2005-01-06 15:25:00,1.87132,1.87134,1.87085,1.87125,76699999.0
2005-01-06 15:26:00,1.87133,1.87161,1.87124,1.87151,62800000.0
2005-01-06 15:27:00,1.87133,1.87148,1.87126,1.87129,85400000.0
2005-01-06 15:28:00,1.8718,1.8719,1.87146,1.87146,31400000.0
2005-01-06 15:29:00,1.87158,1.87173,1.87134,1.87162,65800000.0
2005-01-06 15:30:00,1.87203,1.87247,1.87203,1.87224,66900001.0
2005-01-06 15:31:00,1.87267,1.87272,1.87233,1.87265,100500002.0
2005-01-06 15:32:00,1.87295,1.87332,1.87282,1.87328,101800000.0
2005-01-06 15:33:00,1.87325,1.87343,1.87272,1.87272,79000000.0
2005-01-06 15:34:00,1.87278,1.87284,1.8726,1.87273,47200000.0
2005-01-06 15:35:00,1.87293,1.87293,1.87251,1.87258,34100000.0
2005-01-06 15:36:00,1.87281,1.87326,1.87276,1.87307,124750001.0
2005-01-06 15:37:00,1.8733,1.87335,1.87315,1.87326,79199999.0
2005-01-06 15:38:00,1.87327,1.87339,1.87308,1.87308,77800000.0
2005-01-06 15:39:00,1.87317,1.87318,1.8727,1.87274,63899998.0
2005-01-06 15:40:00,1.87302,1.87303,1.87267,1.87284,83500001.0
2005-01-06 15:41:00,1.87315,1.87319,1.8729,1.87305,81700001.0
2005-01-06 15:42:00,1.87308,1.8737,1.87308,1.87358,136199998.0
2005-01-06 15:43:00,1.8741,1.87412,1.87378,1.87378,68899999.0
2005-01-06 15:44:00,1.87382,1.87384,1.87368,1.87384,52499999.0
2005-01-06 15:45:00,1.87389,1.87411,1.87389,1.87405,71800000.0
2005-01-06 15:46:00,1.87435,1.87445,1.87405,1.87407,50200000.0
2005-01-06 15:47:00,1.87404,1.87404,1.87357,1.87367,25100000.0
2005-01-06 15:48:00,1.87359,1.87359,1.87301,1.87303,141849998.0
2005-01-06 15:49:00,1.87319,1.8735,1.87319,1.8735,95100000.0
2005-01-06 15:50:00,1.87355,1.87358,1.87292,1.87295,82900001.0
2005-01-06 15:51:00,1.87325,1.87325,1.87293,1.87304,43200001.0
2005-01-06 15:52:00,1.8732,1.8733,1.87303,1.87325,136300002.0
2005-01-06 15:53:00,1.87338,1.87338,1.87324,1.87324,64299999.0
2005-01-06 15:54:00,1.8734,1.87358,1.87336,1.87344,52900000.0
2005-01-06 15:55:00,1.87378,1.87378,1.87318,1.87318,97399999.0
2005-01-06 15:56:00,1.8733,1.87342,1.87319,1.87332,59000000.0
2005-01-06 15:57:00,1.87342,1.87358,1.87342,1.87358,59500000.0
2005-01-06 15:58:00,1.87364,1.87379,1.87353,1.87353,34700000.0
2005-01-06 15:59:00,1.87359,1.87376,1.87346,1.87346,114400001.0
2005-01-06 16:00:00,1.87348,1.87364,1.87348,1.87352,88799998.0
2005-01-06 16:01:00,1.8738,1.87382,1.87355,1.87373,85500001.0
2005-01-06 16:02:00,1.87375,1.87428,1.87372,1.87402,80200000.0
2005-01-06 16:03:00,1.874,1.87405,1.87391,1.874,80100001.0
2005-01-06 16:04:00,1.87412,1.87419,1.87392,1.87405,87700002.0
2005-01-06 16:05:00,1.87413,1.8753,1.8741,1.8753,107300000.0
2005-01-06 16:06:00,1.8753,1.87538,1.8751,1.8751,27100000.0
2005-01-06 16:07:00,1.87505,1.8751,1.875,1.87501,70599999.0
2005-01-06 16:08:00,1.8753,1.87543,1.87502,1.87502,99499998.0
2005-01-06 16:09:00,1.87528,1.87528,1.87512,1.87512,27300000.0
2005-01-06 16:10:00,1.87487,1.87495,1.87471,1.87471,60500000.0
2005-01-06 16:11:00,1.87478,1.87493,1.87475,1.87493,76599999.0
2005-01-06 16:12:00,1.87481,1.87485,1.87467,1.87469,84200001.0
2005-01-06 16:13:00,1.87479,1.87519,1.87479,1.87497,109300002.0
2005-01-06 16:14:00,1.87505,1.87556,1.87504,1.87556,53000000.0
2005-01-06 16:15:00,1.87582,1.87608,1.87552,1.87552,78100001.0
2005-01-06 16:16:00,1.87558,1.87582,1.87553,1.87574,61199999.0
2005-01-06 16:17:00,1.87616,1.87738,1.87616,1.87731,75200000.0
2005-01-06 16:18:00,1.87715,1.87715,1.87625,1.87638,46300000.0
2005-01-06 16:19:00,1.87661,1.87709,1.87661,1.87708,20100000.0
2005-01-06 16:20:00,1.87731,1.87731,1.87674,1.87678,44800001.0
2005-01-06 16:21:00,1.87715,1.87766,1.87715,1.87723,68900000.0
2005-01-06 16:22:00,1.87723,1.87723,1.87672,1.87675,28600000.0
2005-01-06 16:23:00,1.87662,1.87662,1.87632,1.87638,47900001.0
2005-01-06 16:24:00,1.87633,1.87646,1.87628,1.8764,81199999.0
2005-01-06 16:25:00,1.87647,1.87647,1.87615,1.87615,35300001.0
2005-01-06 16:26:00,1.8762,1.87639,1.87611,1.87627,72199999.0
2005-01-06 16:27:00,1.87645,1.87655,1.87636,1.8764,44900000.0
2005-01-06 16:28:00,1.87637,1.87637,1.87615,1.87619,72900000.0
2005-01-06 16:29:00,1.87632,1.87639,1.87604,1.87625,83200001.0
2005-01-06 16:30:00,1.87631,1.87656,1.87631,1.87639,54600002.0
2005-01-06 16:31:00,1.87647,1.87648,1.87623,1.87629,43400000.0
2005-01-06 16:32:00,1.8764,1.8765,1.87625,1.87636,109200000.0
2005-01-06 16:33:00,1.87645,1.87658,1.87633,1.87633,61699997.0
2005-01-06 16:34:00,1.87639,1.87644,1.87635,1.87638,85800000.0
2005-01-06 16:35:00,1.8763,1.87653,1.8762,1.8764,99400001.0
2005-01-06 16:36:00,1.87667,1.87678,1.87657,1.87672,61900001.0
2005-01-06 16:37:00,1.87685,1.8772,1.87681,1.87695,103700002.0
2005-01-06 16:38:00,1.87673,1.87673,1.87652,1.87657,52200000.0
2005-01-06 16:39:00,1.8764,1.87645,1.87613,1.87613,63000000.0
2005-01-06 16:40:00,1.87603,1.87603,1.8758,1.8758,28100000.0
2005-01-06 16:41:00,1.87543,1.8762,1.87543,1.87585,43000000.0
2005-01-06 16:42:00,1.87605,1.87663,1.87605,1.87648,64899999.0
2005-01-06 16:43:00,1.87647,1.87647,1.8763,1.87636,48800001.0
2005-01-06 16:44:00,1.87657,1.8767,1.87644,1.87656,79000000.0
2005-01-06 16:45:00,1.87655,1.8766,1.87639,1.8766,45800000.0
2005-01-06 16:46:00,1.8768,1.87714,1.87668,1.87694,87399999.0
2005-01-06 16:47:00,1.87722,1.87738,1.87701,1.87709,124800001.0
2005-01-06 16:48:00,1.87724,1.8774,1.87713,1.87722,52400000.0
2005-01-06 16:49:00,1.87724,1.8773,1.87717,1.87722,107599998.0
2005-01-06 16:50:00,1.87732,1.87738,1.87719,1.87727,66070000.0
2005-01-06 16:51:00,1.87752,1.87787,1.87742,1.87787,102200001.0
2005-01-06 16:52:00,1.8779,1.87795,1.87778,1.87784,63199999.0
2005-01-06 16:53:00,1.8779,1.87792,1.87778,1.87792,49800000.0
2005-01-06 16:54:00,1.87827,1.8784,1.87815,1.87829,83600001.0
2005-01-06 16:55:00,1.87847,1.87847,1.87799,1.87799,56000000.0
2005-01-06 16:56:00,1.87803,1.8786,1.87803,1.87833,76900001.0
2005-01-06 16:57:00,1.8783,1.8783,1.878,1.87807,120300000.0
2005-01-06 16:58:00,1.87807,1.87815,1.87785,1.8779,133000001.0
2005-01-06 16:59:00,1.8777,1.87772,1.87746,1.87757,91799997.0
2005-01-06 17:00:00,1.87771,1.87803,1.87751,1.87799,102699998.0
2005-01-06 17:01:00,1.87844,1.87844,1.87762,1.87762,60700000.0
2005-01-06 17:02:00,1.87776,1.87776,1.87737,1.8774,67800000.0
2005-01-06 17:03:00,1.87755,1.8776,1.8771,1.8771,34500000.0
2005-01-06 17:04:00,1.87716,1.87716,1.8768,1.87692,49600001.0
2005-01-06 17:05:00,1.87695,1.87708,1.8764,1.8764,23600000.0
2005-01-06 17:06:00,1.87668,1.87668,1.87647,1.87661,42800000.0
2005-01-06 17:07:00,1.87653,1.87674,1.87648,1.87648,43300000.0
2005-01-06 17:08:00,1.8764,1.8764,1.87595,1.87619,118400001.0
2005-01-06 17:09:00,1.8762,1.87626,1.87599,1.87609,106200000.0
2005-01-06 17:10:00,1.87624,1.87624,1.87589,1.87604,58800001.0
2005-01-06 17:11:00,1.87634,1.87637,1.87621,1.8763,94199998.0
2005-01-06 17:12:00,1.87637,1.87638,1.87613,1.87631,147899997.0
2005-01-06 17:13:00,1.8763,1.8764,1.8761,1.8761,106400000.0
2005-01-06 17:14:00,1.87628,1.87668,1.87615,1.87665,41700000.0
2005-01-06 17:15:00,1.87656,1.87687,1.87622,1.87622,70900000.0
2005-01-06 17:16:00,1.87607,1.87607,1.87585,1.87588,99600001.0
2005-01-06 17:17:00,1.87583,1.87598,1.87583,1.8759,59900000.0
2005-01-06 17:18:00,1.87598,1.87598,1.87579,1.8758,35700000.0
2005-01-06 17:19:00,1.87588,1.87611,1.87588,1.87605,67100000.0
2005-01-06 17:20:00,1.87619,1.87628,1.87594,1.87594,71199999.0
2005-01-06 17:21:00,1.87598,1.87622,1.87598,1.87617,78550001.0
2005-01-06 17:22:00,1.8762,1.8762,1.87592,1.87607,31100000.0
2005-01-06 17:23:00,1.87613,1.87632,1.87606,1.87616,41400000.0
2005-01-06 17:24:00,1.87643,1.87645,1.87602,1.87635,114299999.0
2005-01-06 17:25:00,1.87643,1.87643,1.87612,1.87612,64199999.0
2005-01-06 17:26:00,1.87623,1.87633,1.87623,1.87631,59200000.0
2005-01-06 17:27:00,1.87632,1.87632,1.8761,1.8761,21799999.0
2005-01-06 17:28:00,1.87601,1.87631,1.87601,1.87612,90399999.0
2005-01-06 17:29:00,1.87618,1.87635,1.87617,1.87617,82300002.0
2005-01-06 17:30:00,1.87624,1.87644,1.87613,1.87644,21500000.0
2005-01-06 17:31:00,1.8767,1.8768,1.87645,1.87668,107099999.0
2005-01-06 17:32:00,1.87666,1.87666,1.87644,1.87644,55800000.0
2005-01-06 17:33:00,1.87665,1.87667,1.87649,1.87663,63500000.0
2005-01-06 17:34:00,1.87655,1.87655,1.87575,1.87588,92800000.0
2005-01-06 17:35:00,1.87608,1.87641,1.87608,1.87618,78399998.0
2005-01-06 17:36:00,1.87605,1.8767,1.876,1.8767,58200000.0
2005-01-06 17:37:00,1.87693,1.87701,1.87675,1.87675,42700000.0
2005-01-06 17:38:00,1.87678,1.87678,1.87649,1.87649,37350001.0
2005-01-06 17:39:00,1.87679,1.87679,1.87655,1.8766,89500000.0
2005-01-06 17:40:00,1.87673,1.87691,1.87659,1.87659,55300001.0
2005-01-06 17:41:00,1.87638,1.87638,1.87604,1.87609,29700000.0
2005-01-06 17:42:00,1.8762,1.8766,1.87616,1.8765,103200000.0
2005-01-06 17:43:00,1.87677,1.87677,1.87634,1.87641,23700000.0
2005-01-06 17:44:00,1.87635,1.87635,1.87612,1.87617,71700001.0
2005-01-06 17:45:00,1.87628,1.87667,1.87624,1.87656,57100000.0
2005-01-06 17:46:00,1.87659,1.87659,1.8761,1.87615,54799999.0
2005-01-06 17:47:00,1.87615,1.87615,1.87583,1.87589,31900000.0
2005-01-06 17:48:00,1.87597,1.87611,1.87562,1.8759,103700001.0
2005-01-06 17:49:00,1.87604,1.87611,1.87591,1.87611,99399999.0
2005-01-06 17:50:00,1.87611,1.87611,1.87598,1.876,58600001.0
2005-01-06 17:51:00,1.87608,1.87621,1.87603,1.87603,46800000.0
2005-01-06 17:52:00,1.87598,1.87598,1.87573,1.8759,38700000.0
2005-01-06 17:53:00,1.87602,1.87618,1.876,1.87611,71399999.0
2005-01-06 17:54:00,1.87597,1.87597,1.87554,1.87573,70899999.0
2005-01-06 17:55:00,1.87585,1.87585,1.87567,1.87571,11400000.0
2005-01-06 17:56:00,1.8755,1.8755,1.87484,1.87491,25000000.0
2005-01-06 17:57:00,1.87474,1.87474,1.87447,1.87447,56099999.0
2005-01-06 17:58:00,1.87474,1.8748,1.8746,1.87467,105000000.0
2005-01-06 17:59:00,1.87462,1.87507,1.87449,1.875,47300000.0
2005-01-06 18:00:00,1.8752,1.87535,1.87504,1.87527,84600000.0
2005-01-06 18:01:00,1.87521,1.87521,1.87359,1.87422,772300001.0
2005-01-06 18:02:00,1.87429,1.87496,1.87427,1.8749,1255800001.0
2005-01-06 18:03:00,1.87497,1.87501,1.8748,1.87487,1334800000.0
2005-01-06 18:04:00,1.87494,1.87494,1.87429,1.87441,892800006.0
2005-01-06 18:05:00,1.87461,1.87498,1.87441,1.87484,984199994.0
2005-01-06 18:06:00,1.87497,1.87516,1.87478,1.87495,980400000.0
2005-01-06 18:07:00,1.87481,1.87485,1.87417,1.87428,1346099998.0
2005-01-06 18:08:00,1.87448,1.87482,1.87431,1.87468,1230500007.0
2005-01-06 18:09:00,1.8748,1.87502,1.87471,1.87476,459900000.0
2005-01-06 18:10:00,1.87489,1.87559,1.87481,1.87551,961700000.0
2005-01-06 18:11:00,1.87548,1.87558,1.87529,1.87537,556899996.0
2005-01-06 18:12:00,1.87535,1.87568,1.87532,1.87555,805449996.0
2005-01-06 18:13:00,1.87579,1.87612,1.87572,1.87576,612499995.0
2005-01-06 18:14:00,1.87585,1.87596,1.87556,1.8757,808349997.0
2005-01-06 18:15:00,1.87597,1.87629,1.87584,1.87597,848150000.0
2005-01-06 18:16:00,1.87617,1.87655,1.87602,1.87635,822100001.0
2005-01-06 18:17:00,1.8764,1.87647,1.87601,1.8763,525400003.0
2005-01-06 18:18:00,1.87645,1.87645,1.87609,1.87626,656100003.0
2005-01-06 18:19:00,1.87643,1.87649,1.8762,1.8762,572399999.0
2005-01-06 18:20:00,1.87618,1.87636,1.8759,1.87599,449299998.0
2005-01-06 18:21:00,1.87595,1.8763,1.87576,1.87622,626700006.0
2005-01-06 18:22:00,1.87642,1.87665,1.87617,1.87638,676600004.0
2005-01-06 18:23:00,1.87647,1.87653,1.87618,1.87635,816999998.0
2005-01-06 18:24:00,1.87659,1.87659,1.8762,1.87638,684699996.0
2005-01-06 18:25:00,1.87649,1.87717,1.87649,1.8769,542250000.0
2005-01-06 18:26:00,1.87711,1.87714,1.87692,1.87714,552300001.0
2005-01-06 18:27:00,1.8772,1.8772,1.87646,1.87659,738800002.0
2005-01-06 18:28:00,1.87666,1.87699,1.87653,1.87665,439369995.0
2005-01-06 18:29:00,1.87692,1.87737,1.8767,1.87722,855499993.0
2005-01-06 18:30:00,1.87739,1.87784,1.87724,1.87763,738299996.0
2005-01-06 18:31:00,1.87765,1.87765,1.87743,1.87743,522200000.0
2005-01-06 18:32:00,1.87743,1.87743,1.87664,1.8768,394999998.0
2005-01-06 18:33:00,1.87705,1.87744,1.87705,1.87722,650399998.0
2005-01-06 18:34:00,1.87728,1.87728,1.87697,1.87698,560100000.0
2005-01-06 18:35:00,1.87714,1.87741,1.87708,1.87725,375299998.0
2005-01-06 18:36:00,1.87733,1.87757,1.87703,1.87703,89200000.0
2005-01-06 18:37:00,1.87708,1.87708,1.87599,1.87599,111000001.0
2005-01-06 18:38:00,1.87605,1.87615,1.87591,1.87608,244699999.0
2005-01-06 18:39:00,1.87607,1.87607,1.87555,1.8757,310700000.0
2005-01-06 18:40:00,1.87567,1.87567,1.87469,1.87469,356400001.0
2005-01-06 18:41:00,1.87476,1.8754,1.87476,1.87531,380299999.0
2005-01-06 18:42:00,1.87539,1.87543,1.87525,1.87525,194499997.0
2005-01-06 18:43:00,1.8753,1.8753,1.87464,1.87473,95000000.0
2005-01-06 18:44:00,1.87481,1.87546,1.87481,1.87526,484699996.0
2005-01-06 18:45:00,1.87562,1.87562,1.87501,1.8753,250300001.0
2005-01-06 18:46:00,1.87527,1.87538,1.8748,1.87489,210599999.0
2005-01-06 18:47:00,1.87501,1.8751,1.8747,1.87508,219099998.0
2005-01-06 18:48:00,1.87504,1.87515,1.87492,1.87493,319750000.0
2005-01-06 18:49:00,1.87515,1.87515,1.8747,1.87478,104299999.0
2005-01-06 18:50:00,1.87482,1.87513,1.87482,1.87496,247399999.0
2005-01-06 18:51:00,1.87506,1.87506,1.87485,1.87489,402599999.0
2005-01-06 18:52:00,1.87477,1.87494,1.87459,1.87477,520999996.0
2005-01-06 18:53:00,1.87477,1.87496,1.8746,1.87472,329099997.0
2005-01-06 18:54:00,1.87477,1.875,1.87477,1.87484,296399999.0
2005-01-06 18:55:00,1.87493,1.87506,1.87492,1.87492,616769998.0
2005-01-06 18:56:00,1.87497,1.87497,1.87478,1.8748,232099998.0
2005-01-06 18:57:00,1.87467,1.87493,1.87417,1.87493,329599997.0
2005-01-06 18:58:00,1.87514,1.87537,1.87514,1.87517,690899994.0
2005-01-06 18:59:00,1.87517,1.87535,1.87502,1.87504,356900002.0
2005-01-06 19:00:00,1.87471,1.87533,1.87461,1.87488,340100002.0
2005-01-06 19:01:00,1.87502,1.87504,1.87445,1.8745,96999999.0
2005-01-06 19:02:00,1.87453,1.87488,1.87453,1.87454,394900001.0
2005-01-06 19:03:00,1.87466,1.87471,1.87447,1.87458,595799996.0
2005-01-06 19:04:00,1.87443,1.87457,1.87416,1.87429,258699998.0
2005-01-06 19:05:00,1.87429,1.87468,1.87429,1.87446,110799999.0
2005-01-06 19:06:00,1.87472,1.87472,1.87439,1.8744,731400002.0
2005-01-06 19:07:00,1.87451,1.87454,1.87422,1.87445,309699998.0
2005-01-06 19:08:00,1.87437,1.87444,1.87395,1.87441,471399999.0
2005-01-06 19:09:00,1.87451,1.87454,1.87403,1.87433,202100000.0
2005-01-06 19:10:00,1.87438,1.87474,1.87428,1.87439,443100001.0
2005-01-06 19:11:00,1.87464,1.87521,1.87452,1.8749,119799999.0
2005-01-06 19:12:00,1.87525,1.87525,1.87497,1.87519,251800000.0
2005-01-06 19:13:00,1.87522,1.87547,1.87501,1.87533,468300002.0
2005-01-06 19:14:00,1.87546,1.87557,1.87527,1.87538,165800000.0
2005-01-06 19:15:00,1.87535,1.87545,1.87522,1.87531,311600000.0
2005-01-06 19:16:00,1.87537,1.87569,1.87537,1.8755,135900001.0
2005-01-06 19:17:00,1.87544,1.87577,1.87532,1.87547,158300000.0
2005-01-06 19:18:00,1.87532,1.87549,1.87503,1.87517,321500002.0
2005-01-06 19:19:00,1.87544,1.87573,1.87526,1.87547,261700002.0
2005-01-06 19:20:00,1.87545,1.8756,1.87516,1.87516,445599998.0
2005-01-06 19:21:00,1.87521,1.87547,1.87515,1.87515,393699996.0
2005-01-06 19:22:00,1.87537,1.87554,1.87518,1.87532,347900000.0
2005-01-06 19:23:00,1.87532,1.87559,1.87532,1.87545,286200000.0
2005-01-06 19:24:00,1.87546,1.87556,1.87529,1.87529,98600001.0
2005-01-06 19:25:00,1.87524,1.87533,1.87522,1.87529,44400000.0
2005-01-06 19:26:00,1.87532,1.8754,1.87505,1.87513,318500002.0
2005-01-06 19:27:00,1.87555,1.87555,1.87527,1.87527,470200001.0
2005-01-06 19:28:00,1.87523,1.87535,1.87515,1.87515,357899998.0
2005-01-06 19:29:00,1.87498,1.87511,1.87409,1.8745,220799999.0
2005-01-06 19:30:00,1.87454,1.87493,1.87454,1.87488,483199997.0
2005-01-06 19:31:00,1.87508,1.87514,1.87475,1.87493,299599998.0
2005-01-06 19:32:00,1.87496,1.87512,1.87488,1.87498,345500005.0
2005-01-06 19:33:00,1.87484,1.8751,1.87484,1.87499,231500004.0
2005-01-06 19:34:00,1.8751,1.8751,1.87439,1.87453,194100001.0
2005-01-06 19:35:00,1.87478,1.87499,1.87468,1.87486,500799999.0
2005-01-06 19:36:00,1.87467,1.87469,1.87406,1.87406,467399999.0
2005-01-06 19:37:00,1.87384,1.87403,1.87317,1.87317,186600002.0
2005-01-06 19:38:00,1.87341,1.87356,1.87299,1.87299,128399999.0
2005-01-06 19:39:00,1.87298,1.87382,1.87298,1.87332,156700002.0
2005-01-06 19:40:00,1.87347,1.87347,1.87256,1.873,330699998.0
2005-01-06 19:41:00,1.87307,1.87317,1.87285,1.87308,428200001.0
2005-01-06 19:42:00,1.87318,1.87323,1.87294,1.87319,231399998.0
2005-01-06 19:43:00,1.8733,1.8733,1.87314,1.87314,124200001.0
2005-01-06 19:44:00,1.87314,1.87349,1.87314,1.87329,415199995.0
2005-01-06 19:45:00,1.87345,1.87392,1.87342,1.87392,236169998.0
2005-01-06 19:46:00,1.874,1.874,1.8738,1.87389,295499998.0
2005-01-06 19:47:00,1.87384,1.87401,1.87384,1.87399,86100000.0
2005-01-06 19:48:00,1.87403,1.87403,1.87347,1.87372,145999999.0
2005-01-06 19:49:00,1.8737,1.87394,1.87361,1.87361,306099999.0
2005-01-06 19:50:00,1.87371,1.87371,1.8734,1.87355,221399999.0
2005-01-06 19:51:00,1.87348,1.87369,1.87308,1.87345,439200001.0
2005-01-06 19:52:00,1.87381,1.87381,1.87339,1.87345,146400001.0
2005-01-06 19:53:00,1.87355,1.87389,1.87351,1.87351,57400001.0
2005-01-06 19:54:00,1.87379,1.87379,1.87343,1.87343,133800000.0
2005-01-06 19:55:00,1.87332,1.87352,1.87315,1.87315,132099999.0
2005-01-06 19:56:00,1.87332,1.87344,1.87325,1.87338,237049997.0
2005-01-06 19:57:00,1.87335,1.87357,1.87329,1.87335,393900002.0
2005-01-06 19:58:00,1.87362,1.87406,1.87345,1.8737,359600001.0
2005-01-06 19:59:00,1.87408,1.87439,1.87391,1.87413,261000004.0
2005-01-06 20:00:00,1.87436,1.87441,1.87406,1.87441,264299996.0
2005-01-06 20:01:00,1.87468,1.8747,1.87425,1.87427,150099999.0
2005-01-06 20:02:00,1.87437,1.87443,1.87424,1.8743,124499999.0
2005-01-06 20:03:00,1.87432,1.87432,1.87411,1.87413,111600004.0
2005-01-06 20:04:00,1.87422,1.87434,1.87412,1.87425,189399999.0
2005-01-06 20:05:00,1.87425,1.87439,1.87422,1.87422,212100001.0
2005-01-06 20:06:00,1.87415,1.87418,1.87365,1.87365,222300001.0
2005-01-06 20:07:00,1.87367,1.87408,1.87353,1.87385,115099999.0
2005-01-06 20:08:00,1.87385,1.87396,1.87383,1.87387,275999998.0
2005-01-06 20:09:00,1.8738,1.87411,1.8738,1.874,125900002.0
2005-01-06 20:10:00,1.8739,1.87396,1.8738,1.8738,121399998.0
2005-01-06 20:11:00,1.87387,1.87387,1.8738,1.87384,34000000.0
2005-01-06 20:12:00,1.8738,1.87385,1.87367,1.87373,583000000.0
2005-01-06 20:13:00,1.87377,1.8739,1.87375,1.87375,122600001.0
2005-01-06 20:14:00,1.87378,1.87385,1.8737,1.8737,140299999.0
2005-01-06 20:15:00,1.87374,1.87374,1.87353,1.87368,431200001.0
2005-01-06 20:16:00,1.8734,1.87382,1.8734,1.87358,145900000.0
2005-01-06 20:17:00,1.87359,1.87392,1.87359,1.87383,48200000.0
2005-01-06 20:18:00,1.87395,1.87453,1.8738,1.87433,135199999.0
2005-01-06 20:19:00,1.87452,1.87487,1.87418,1.87487,89700001.0
2005-01-06 20:20:00,1.8748,1.8749,1.87462,1.87462,251400001.0
2005-01-06 20:21:00,1.87455,1.87461,1.8739,1.8739,192799998.0
2005-01-06 20:22:00,1.87407,1.87407,1.87365,1.87365,168400000.0
2005-01-06 20:23:00,1.87379,1.87388,1.87369,1.87369,316100000.0
2005-01-06 20:24:00,1.87369,1.87389,1.87353,1.87366,97500002.0
2005-01-06 20:25:00,1.87378,1.87386,1.87367,1.87367,421300000.0
2005-01-06 20:26:00,1.87403,1.87431,1.87383,1.87427,680099996.0
2005-01-06 20:27:00,1.8744,1.8744,1.87383,1.87408,294500004.0
2005-01-06 20:28:00,1.87404,1.87415,1.87402,1.87407,389000001.0
2005-01-06 20:29:00,1.87407,1.87414,1.87401,1.87401,269500002.0
2005-01-06 20:30:00,1.87395,1.87395,1.87369,1.87369,829000003.0
2005-01-06 20:31:00,1.8736,1.8739,1.8736,1.87373,540000002.0
2005-01-06 20:32:00,1.87388,1.8739,1.87372,1.87372,631099991.0
2005-01-06 20:33:00,1.87389,1.87397,1.87381,1.87382,232299999.0
2005-01-06 20:34:00,1.8739,1.8739,1.87373,1.87373,122499997.0
2005-01-06 20:35:00,1.87376,1.87376,1.87341,1.87359,66100000.0
2005-01-06 20:36:00,1.87367,1.87367,1.8733,1.8733,162600000.0
2005-01-06 20:37:00,1.87331,1.87345,1.87326,1.87338,181000002.0
2005-01-06 20:38:00,1.87345,1.87347,1.87329,1.87329,244500000.0
2005-01-06 20:39:00,1.87332,1.87332,1.87308,1.8732,193099998.0
2005-01-06 20:40:00,1.87314,1.87314,1.87256,1.87265,146100000.0
2005-01-06 20:41:00,1.87275,1.87291,1.87275,1.87291,205400000.0
2005-01-06 20:42:00,1.87297,1.87297,1.87284,1.87284,72599999.0
2005-01-06 20:43:00,1.87302,1.87313,1.87286,1.873,258200002.0
2005-01-06 20:44:00,1.87317,1.87317,1.87293,1.87303,412699998.0
2005-01-06 20:45:00,1.87307,1.87312,1.87306,1.87307,67500000.0
2005-01-06 20:46:00,1.87312,1.87328,1.87291,1.87315,108099999.0
2005-01-06 20:47:00,1.87309,1.87313,1.87288,1.8729,450700000.0
2005-01-06 20:48:00,1.87302,1.87332,1.87292,1.87332,172300000.0
2005-01-06 20:49:00,1.87332,1.87332,1.87304,1.87322,77999999.0
2005-01-06 20:50:00,1.87321,1.87331,1.87299,1.87299,257199999.0
2005-01-06 20:51:00,1.87322,1.87329,1.87296,1.87316,252500000.0
2005-01-06 20:52:00,1.87315,1.87335,1.87315,1.87326,194200000.0
2005-01-06 20:53:00,1.87317,1.87318,1.87289,1.87306,558899998.0
2005-01-06 20:54:00,1.87311,1.87337,1.8731,1.8731,289599999.0
2005-01-06 20:55:00,1.87311,1.87323,1.87311,1.87318,371799998.0
2005-01-06 20:56:00,1.87342,1.8736,1.87326,1.87328,531569999.0
2005-01-06 20:57:00,1.87333,1.87351,1.87332,1.87333,477200003.0
2005-01-06 20:58:00,1.87344,1.87344,1.87324,1.8733,241199999.0
2005-01-06 20:59:00,1.87326,1.87326,1.87304,1.8732,663099999.0
2005-01-06 21:00:00,1.87315,1.87325,1.87311,1.87324,353850002.0
2005-01-06 21:01:00,1.87323,1.87346,1.87317,1.87346,390999998.0
2005-01-06 21:02:00,1.87352,1.8737,1.87345,1.8737,160100001.0
2005-01-06 21:03:00,1.8737,1.87378,1.87366,1.87371,201000000.0
2005-01-06 21:04:00,1.87374,1.87417,1.87374,1.87407,202000001.0
2005-01-06 21:05:00,1.87417,1.87442,1.8735,1.8735,304000000.0
2005-01-06 21:06:00,1.87345,1.87429,1.87345,1.87418,153999998.0
2005-01-06 21:07:00,1.87421,1.87421,1.87352,1.87352,52400000.0
2005-01-06 21:08:00,1.87357,1.87368,1.87305,1.87354,29200000.0
2005-01-06 21:09:00,1.87382,1.87399,1.87381,1.87384,120000003.0
2005-01-06 21:10:00,1.87423,1.87429,1.87388,1.87388,139800000.0
2005-01-06 21:11:00,1.87364,1.87374,1.87292,1.87324,116900000.0
2005-01-06 21:12:00,1.8731,1.87377,1.87296,1.87332,111000001.0
2005-01-06 21:13:00,1.87343,1.87343,1.87273,1.87324,158600000.0
2005-01-06 21:14:00,1.87326,1.87326,1.87293,1.87293,327000002.0
2005-01-06 21:15:00,1.8731,1.8731,1.87259,1.87268,228400000.0
2005-01-06 21:16:00,1.87292,1.87299,1.87265,1.87283,53000000.0
2005-01-06 21:17:00,1.8731,1.8731,1.87293,1.87304,219649999.0
2005-01-06 21:18:00,1.87321,1.87321,1.87277,1.87285,65100001.0
2005-01-06 21:19:00,1.873,1.87329,1.873,1.87307,120000000.0
2005-01-06 21:20:00,1.87323,1.87323,1.87308,1.87314,369599999.0
2005-01-06 21:21:00,1.87315,1.87338,1.87315,1.87322,153599999.0
2005-01-06 21:22:00,1.87351,1.87383,1.87325,1.87325,273399995.0
2005-01-06 21:23:00,1.87347,1.87352,1.87323,1.8734,83900000.0
2005-01-06 21:24:00,1.87342,1.87347,1.87333,1.87333,220499998.0
2005-01-06 21:25:00,1.87344,1.87377,1.87338,1.87345,110000001.0
2005-01-06 21:26:00,1.87351,1.87359,1.87334,1.87334,104200000.0
2005-01-06 21:27:00,1.8733,1.8734,1.8733,1.8733,157999997.0
2005-01-06 21:28:00,1.87342,1.87348,1.87341,1.87347,206300000.0
2005-01-06 21:29:00,1.8735,1.8736,1.87347,1.87351,75299998.0
2005-01-06 21:30:00,1.87322,1.87322,1.87275,1.87308,51000000.0
2005-01-06 21:31:00,1.87317,1.87319,1.87301,1.87301,65300000.0
2005-01-06 21:32:00,1.87307,1.87321,1.87303,1.87315,239199999.0
2005-01-06 21:33:00,1.87326,1.87349,1.87318,1.87318,250499999.0
2005-01-06 21:34:00,1.87309,1.87314,1.87289,1.87289,304400001.0
2005-01-06 21:35:00,1.87295,1.87303,1.8729,1.8729,33200000.0
2005-01-06 21:36:00,1.87307,1.87313,1.8729,1.8729,82600001.0
2005-01-06 21:37:00,1.8729,1.87317,1.8729,1.8729,149200001.0
2005-01-06 21:38:00,1.87283,1.87308,1.87264,1.87264,152200000.0
2005-01-06 21:39:00,1.87268,1.8729,1.87254,1.8727,60399999.0
2005-01-06 21:40:00,1.87276,1.87276,1.87251,1.87262,115300000.0
2005-01-06 21:41:00,1.87267,1.87268,1.87254,1.87254,146700000.0
2005-01-06 21:42:00,1.87274,1.8728,1.87262,1.87268,80600001.0
2005-01-06 21:43:00,1.87263,1.8728,1.8726,1.87267,76000000.0
2005-01-06 21:44:00,1.87258,1.87289,1.87258,1.87258,126300001.0
2005-01-06 21:45:00,1.87285,1.87285,1.87262,1.87268,64800000.0
2005-01-06 21:46:00,1.87307,1.87316,1.87277,1.8729,98799998.0
2005-01-06 21:47:00,1.87283,1.87293,1.87272,1.87283,219799999.0
2005-01-06 21:48:00,1.87282,1.87319,1.87282,1.87284,132100000.0
2005-01-06 21:49:00,1.87276,1.87286,1.87276,1.87286,147899999.0
2005-01-06 21:50:00,1.87288,1.87288,1.87285,1.87285,9500000.0
2005-01-06 21:51:00,1.87287,1.87326,1.87283,1.87322,107200000.0
2005-01-06 21:52:00,1.87353,1.87354,1.87302,1.87319,56999999.0
2005-01-06 21:53:00,1.87327,1.87331,1.87313,1.87313,62500000.0
2005-01-06 21:54:00,1.87327,1.87339,1.87307,1.87307,98599998.0
2005-01-06 21:55:00,1.87308,1.87328,1.87307,1.87317,181800001.0
2005-01-06 21:56:00,1.87328,1.8737,1.87328,1.8735,51800001.0
2005-01-06 21:57:00,1.87363,1.87363,1.87347,1.8735,92000000.0
2005-01-06 21:58:00,1.87346,1.87373,1.87341,1.87345,79000000.0
2005-01-06 21:59:00,1.87366,1.87373,1.8733,1.87352,476300002.0
2005-01-06 22:00:00,1.87374,1.87374,1.87342,1.87367,130800000.0
2005-01-06 22:01:00,1.8738,1.8738,1.8734,1.8734,84600001.0
2005-01-06 22:02:00,1.87342,1.87352,1.8733,1.87332,126400000.0
2005-01-06 22:03:00,1.87342,1.87344,1.87316,1.87328,80200000.0
2005-01-06 22:04:00,1.87334,1.87391,1.87334,1.87363,386000003.0
2005-01-06 22:05:00,1.8735,1.8735,1.87345,1.8735,133100002.0
2005-01-06 22:06:00,1.87352,1.87354,1.87337,1.87337,65200000.0
2005-01-06 22:07:00,1.87375,1.87381,1.87355,1.87377,68099999.0
2005-01-06 22:08:00,1.87373,1.87381,1.87363,1.87378,90399999.0
2005-01-06 22:09:00,1.87381,1.87381,1.87359,1.87373,61399999.0
2005-01-06 22:10:00,1.87385,1.87397,1.8738,1.87397,54899999.0
2005-01-06 22:11:00,1.87387,1.87396,1.87375,1.87378,66000000.0
2005-01-06 22:12:00,1.87408,1.87445,1.87387,1.87425,198199998.0
2005-01-06 22:13:00,1.87439,1.87452,1.87416,1.87444,82300000.0
2005-01-06 22:14:00,1.87442,1.87454,1.87418,1.87442,89400003.0
2005-01-06 22:15:00,1.8746,1.87475,1.87426,1.87426,226600001.0
2005-01-06 22:16:00,1.87467,1.87467,1.87386,1.87428,336169999.0
2005-01-06 22:17:00,1.87423,1.87423,1.87379,1.87408,88599996.0
2005-01-06 22:18:00,1.87431,1.87438,1.87419,1.87425,51500000.0
2005-01-06 22:19:00,1.87438,1.87456,1.87432,1.87444,67700000.0
2005-01-06 22:20:00,1.87448,1.87465,1.87447,1.87449,133800002.0
2005-01-06 22:21:00,1.87459,1.87473,1.87459,1.87466,170100001.0
2005-01-06 22:22:00,1.87482,1.87491,1.87479,1.87482,153199997.0
2005-01-06 22:23:00,1.8748,1.87507,1.8748,1.87488,210099999.0
2005-01-06 22:24:00,1.87485,1.87485,1.87443,1.87443,51300000.0
2005-01-06 22:25:00,1.87446,1.87452,1.87428,1.87436,64900000.0
2005-01-06 22:26:00,1.87452,1.87455,1.87441,1.87441,63099999.0
2005-01-06 22:27:00,1.87447,1.87461,1.87443,1.87454,23700000.0
2005-01-06 22:28:00,1.87468,1.87484,1.87467,1.87473,74900000.0
2005-01-06 22:29:00,1.87477,1.87479,1.87465,1.87465,185400001.0
2005-01-06 22:30:00,1.87466,1.87466,1.87427,1.8745,65700000.0
2005-01-06 22:31:00,1.87458,1.87472,1.87458,1.87472,100899999.0
2005-01-06 22:32:00,1.87475,1.87497,1.87463,1.87483,226899999.0
2005-01-06 22:33:00,1.87489,1.87537,1.87489,1.87528,123100000.0
2005-01-06 22:34:00,1.87536,1.87544,1.87532,1.87532,173000000.0
2005-01-06 22:35:00,1.87536,1.87549,1.87536,1.87547,59900000.0
2005-01-06 22:36:00,1.87532,1.87554,1.87532,1.8755,49500001.0
2005-01-06 22:37:00,1.8755,1.8755,1.87504,1.87504,119800000.0
2005-01-06 22:38:00,1.87507,1.87513,1.87495,1.87495,53499999.0
2005-01-06 22:39:00,1.87497,1.87505,1.8749,1.8749,44100000.0
2005-01-06 22:40:00,1.87484,1.87491,1.87479,1.87488,89000000.0
2005-01-06 22:41:00,1.8749,1.87497,1.8749,1.87497,143799999.0
2005-01-06 22:42:00,1.87499,1.87499,1.87492,1.87498,60700000.0
2005-01-06 22:43:00,1.87482,1.87482,1.87467,1.87475,67800000.0
2005-01-06 22:44:00,1.87472,1.87486,1.87464,1.87481,121999999.0
2005-01-06 22:45:00,1.87476,1.87485,1.87468,1.87485,74000000.0
2005-01-06 22:46:00,1.8747,1.87482,1.87462,1.87482,72400002.0
2005-01-06 22:47:00,1.8748,1.87487,1.8748,1.87487,77400000.0
2005-01-06 22:48:00,1.87487,1.87489,1.8748,1.8748,34100000.0
2005-01-06 22:49:00,1.87482,1.87483,1.8748,1.87483,65300001.0
2005-01-06 22:50:00,1.87487,1.87499,1.87486,1.87491,59100001.0
2005-01-06 22:51:00,1.87531,1.87531,1.875,1.87519,52900000.0
2005-01-06 22:52:00,1.87518,1.87531,1.87518,1.87531,55600000.0
2005-01-06 22:53:00,1.87524,1.87524,1.87477,1.87497,36400000.0
2005-01-06 22:54:00,1.87508,1.87508,1.87496,1.87496,72999999.0
2005-01-06 22:55:00,1.87495,1.87512,1.87494,1.87494,93300000.0
2005-01-06 22:56:00,1.87487,1.87488,1.87474,1.87488,119300000.0
2005-01-06 22:57:00,1.87498,1.87498,1.87473,1.87477,7600000.0
2005-01-06 22:58:00,1.87455,1.87486,1.87455,1.87474,56500000.0
2005-01-06 22:59:00,1.8747,1.87483,1.87455,1.87458,85800000.0
2005-01-06 23:00:00,1.87455,1.87455,1.87447,1.87447,32800000.0
2005-01-06 23:01:00,1.8748,1.87482,1.87478,1.87482,21100000.0
2005-01-06 23:02:00,1.87477,1.87486,1.87474,1.87481,81800001.0
2005-01-06 23:03:00,1.87478,1.87478,1.87457,1.87457,29300000.0
2005-01-06 23:04:00,1.87479,1.87479,1.8747,1.87474,30600000.0
2005-01-06 23:05:00,1.8747,1.87474,1.87459,1.87462,31100000.0
2005-01-06 23:06:00,1.87475,1.87475,1.87456,1.87461,35999999.0
2005-01-06 23:07:00,1.8747,1.87472,1.87457,1.87463,66799999.0
2005-01-06 23:08:00,1.87461,1.87467,1.87444,1.8745,73049997.0
2005-01-06 23:09:00,1.87463,1.87477,1.87463,1.87469,29800000.0
2005-01-06 23:10:00,1.87473,1.87473,1.87472,1.87472,4600000.0
2005-01-06 23:11:00,1.87467,1.87473,1.87454,1.87463,103899999.0
2005-01-06 23:12:00,1.87467,1.87471,1.87466,1.87466,64100001.0
2005-01-06 23:13:00,1.87473,1.87473,1.87455,1.87457,81000001.0
2005-01-06 23:14:00,1.87449,1.8747,1.87441,1.8747,83699999.0
2005-01-06 23:15:00,1.87466,1.87466,1.87454,1.87454,52500001.0
2005-01-06 23:16:00,1.87468,1.87473,1.87468,1.87473,87499998.0
2005-01-06 23:17:00,1.87468,1.87473,1.87465,1.87468,33000000.0
2005-01-06 23:18:00,1.87462,1.87462,1.87433,1.87442,71600000.0
2005-01-06 23:19:00,1.87439,1.87441,1.8743,1.8743,91999998.0
2005-01-06 23:20:00,1.8743,1.8744,1.8741,1.8741,57600000.0
2005-01-06 23:21:00,1.8742,1.87431,1.87415,1.87418,52650000.0
2005-01-06 23:22:00,1.87414,1.87431,1.87411,1.87431,63500000.0
2005-01-06 23:23:00,1.87428,1.87435,1.87425,1.87435,81400001.0
2005-01-06 23:24:00,1.87432,1.87432,1.8742,1.87432,63000001.0
2005-01-06 23:25:00,1.87428,1.87436,1.87415,1.87415,45500000.0
2005-01-06 23:26:00,1.8742,1.87422,1.87414,1.87414,78400000.0
2005-01-06 23:27:00,1.87426,1.87444,1.87423,1.87444,91999998.0
2005-01-06 23:28:00,1.87441,1.8745,1.87439,1.87447,94400000.0
2005-01-06 23:29:00,1.87451,1.87489,1.87451,1.87489,74100001.0
2005-01-06 23:30:00,1.87488,1.87488,1.87472,1.87474,26600000.0
2005-01-06 23:31:00,1.87454,1.87465,1.87454,1.8746,31050000.0
2005-01-06 23:32:00,1.8746,1.87468,1.87452,1.8746,33100000.0
2005-01-06 23:33:00,1.87463,1.87478,1.87454,1.87454,63200001.0
2005-01-06 23:34:00,1.87469,1.8747,1.87453,1.87453,46200000.0
2005-01-06 23:35:00,1.87457,1.87465,1.87457,1.87465,45600000.0
2005-01-06 23:36:00,1.8746,1.87468,1.87454,1.87454,60500001.0
2005-01-06 23:37:00,1.87468,1.87468,1.87462,1.87462,21500001.0
2005-01-06 23:38:00,1.87441,1.87441,1.8742,1.8742,76499999.0
2005-01-06 23:39:00,1.87427,1.8744,1.87419,1.87421,57900000.0
2005-01-06 23:40:00,1.87437,1.87442,1.87434,1.87437,96200000.0
2005-01-06 23:41:00,1.87434,1.87441,1.87429,1.87429,30500001.0
2005-01-06 23:42:00,1.87443,1.87464,1.87435,1.8746,68199999.0
2005-01-06 23:43:00,1.8745,1.87512,1.87447,1.87512,35999999.0
2005-01-06 23:44:00,1.87472,1.87514,1.87472,1.8751,46300000.0
2005-01-06 23:45:00,1.87516,1.87538,1.87515,1.87522,146800002.0
2005-01-06 23:46:00,1.87532,1.87534,1.87497,1.87497,79100000.0
2005-01-06 23:47:00,1.87512,1.87518,1.87489,1.87493,95700000.0
2005-01-06 23:48:00,1.87488,1.87499,1.87488,1.87491,66899999.0
2005-01-06 23:49:00,1.87485,1.87485,1.87477,1.87477,24500000.0
2005-01-06 23:50:00,1.87482,1.87487,1.87481,1.87481,31400000.0
2005-01-06 23:51:00,1.87484,1.87501,1.87484,1.87496,134999998.0
2005-01-06 23:52:00,1.87493,1.87527,1.87493,1.87518,119899996.0
2005-01-06 23:53:00,1.87525,1.87525,1.87517,1.87519,44400000.0
2005-01-06 23:54:00,1.87519,1.87526,1.87494,1.875,70470002.0
2005-01-06 23:55:00,1.87516,1.87516,1.87505,1.87505,21800000.0
2005-01-06 23:56:00,1.87504,1.87511,1.87504,1.87511,3200000.0
2005-01-06 23:57:00,1.87509,1.87509,1.87497,1.87504,32200000.0
2005-01-06 23:58:00,1.87505,1.8751,1.87498,1.87498,64500001.0
2005-01-06 23:59:00,1.87505,1.87505,1.87505,1.87505,42000000.0
2005-01-07 00:00:00,1.87502,1.87505,1.87502,1.87505,6100000.0
2005-01-07 00:01:00,1.87494,1.87494,1.87471,1.87487,73700000.0
2005-01-07 00:02:00,1.87483,1.87503,1.87463,1.87503,52300001.0
2005-01-07 00:03:00,1.875,1.8751,1.87488,1.8751,44900000.0
2005-01-07 00:04:00,1.87492,1.87513,1.87492,1.87502,62499999.0
2005-01-07 00:05:00,1.8751,1.8751,1.87497,1.87504,49300002.0
2005-01-07 00:06:00,1.87515,1.87515,1.87515,1.87515,14000000.0
2005-01-07 00:07:00,1.8749,1.87504,1.87461,1.87461,34000000.0
2005-01-07 00:08:00,1.87492,1.87509,1.8749,1.87509,70000000.0
2005-01-07 00:09:00,1.875,1.87517,1.875,1.87517,34200000.0
2005-01-07 00:10:00,1.87495,1.87507,1.87494,1.87494,30000000.0
2005-01-07 00:11:00,1.87493,1.87495,1.87489,1.87495,36300001.0
2005-01-07 00:12:00,1.87482,1.87496,1.87471,1.87471,79700001.0
2005-01-07 00:13:00,1.87478,1.87497,1.87466,1.87491,51800000.0
2005-01-07 00:14:00,1.87475,1.87485,1.87468,1.87485,103900001.0
2005-01-07 00:15:00,1.87491,1.87491,1.8748,1.87482,40900000.0
2005-01-07 00:16:00,1.87496,1.87509,1.87496,1.87498,48300001.0
2005-01-07 00:17:00,1.87512,1.87513,1.87512,1.87513,9300000.0
2005-01-07 00:18:00,1.87507,1.87512,1.87503,1.87507,81899999.0
2005-01-07 00:19:00,1.87496,1.87516,1.87496,1.87499,44600000.0
2005-01-07 00:20:00,1.87531,1.87539,1.87516,1.87537,63600000.0
2005-01-07 00:21:00,1.87542,1.87553,1.87534,1.87534,108399999.0
2005-01-07 00:22:00,1.87527,1.87535,1.87527,1.87535,61800000.0
2005-01-07 00:23:00,1.87539,1.87539,1.87515,1.87515,41500001.0
2005-01-07 00:24:00,1.87492,1.87492,1.87458,1.8748,26200000.0
2005-01-07 00:25:00,1.8748,1.87493,1.87458,1.87493,114599999.0
2005-01-07 00:26:00,1.87505,1.87547,1.87501,1.87536,80700001.0
2005-01-07 00:27:00,1.87518,1.87518,1.87489,1.87489,30000000.0
2005-01-07 00:28:00,1.875,1.87505,1.87488,1.87492,36799999.0
2005-01-07 00:29:00,1.8749,1.87534,1.8749,1.87511,84170001.0
2005-01-07 00:30:00,1.87509,1.87509,1.87506,1.87506,6400000.0
2005-01-07 00:31:00,1.87517,1.87522,1.87513,1.87517,46500000.0
2005-01-07 00:32:00,1.87507,1.8752,1.87507,1.8751,69899999.0
2005-01-07 00:33:00,1.87512,1.87518,1.87512,1.87518,10200000.0
2005-01-07 00:34:00,1.87527,1.87527,1.87505,1.87505,48100000.0
2005-01-07 00:35:00,1.87499,1.87499,1.87485,1.8749,51200000.0
2005-01-07 00:36:00,1.87493,1.8752,1.87493,1.87508,22900000.0
2005-01-07 00:37:00,1.87552,1.87552,1.87529,1.8755,41100000.0
2005-01-07 00:38:00,1.87542,1.87542,1.87509,1.87529,66700001.0
2005-01-07 00:39:00,1.87545,1.87554,1.87545,1.87549,67100002.0
2005-01-07 00:40:00,1.87572,1.87573,1.87519,1.87564,86299999.0
2005-01-07 00:41:00,1.87587,1.876,1.87587,1.87597,49599999.0
2005-01-07 00:42:00,1.87598,1.87599,1.87586,1.8759,42200000.0
2005-01-07 00:43:00,1.87601,1.87601,1.87583,1.87583,16000000.0
2005-01-07 00:44:00,1.87589,1.87605,1.87589,1.87591,94200000.0
2005-01-07 00:45:00,1.8759,1.87602,1.8759,1.87602,19199999.0
2005-01-07 00:46:00,1.87638,1.87642,1.87625,1.8764,107999999.0
2005-01-07 00:47:00,1.87572,1.87594,1.87535,1.87594,82200001.0
2005-01-07 00:48:00,1.87595,1.87604,1.87595,1.87595,48900000.0
2005-01-07 00:49:00,1.87596,1.87596,1.87521,1.87554,59299999.0
2005-01-07 00:50:00,1.8756,1.87572,1.8756,1.87568,47800000.0
2005-01-07 00:51:00,1.87572,1.87584,1.87571,1.87573,101900000.0
2005-01-07 00:52:00,1.87577,1.87584,1.87575,1.87584,54699998.0
2005-01-07 00:53:00,1.87557,1.87592,1.87536,1.87587,67700000.0
2005-01-07 00:54:00,1.87615,1.87685,1.87615,1.87685,15000000.0
2005-01-07 00:55:00,1.87692,1.87707,1.87631,1.87631,76700000.0
2005-01-07 00:56:00,1.87672,1.87672,1.87648,1.87648,28099999.0
2005-01-07 00:57:00,1.87628,1.87646,1.87628,1.8764,70299998.0
2005-01-07 00:58:00,1.87646,1.8765,1.87641,1.87642,92700000.0
2005-01-07 00:59:00,1.87645,1.87651,1.87617,1.87617,85200002.0
2005-01-07 01:00:00,1.87613,1.87634,1.87613,1.87619,91946992.0
2005-01-07 01:01:00,1.87633,1.87661,1.87626,1.87661,53869999.0
2005-01-07 01:02:00,1.87617,1.87642,1.87617,1.87629,22200000.0
2005-01-07 01:03:00,1.87637,1.87643,1.87633,1.87643,53500000.0
2005-01-07 01:04:00,1.87649,1.8766,1.87649,1.87655,59500000.0
2005-01-07 01:05:00,1.87662,1.87662,1.87633,1.87639,91600001.0
2005-01-07 01:06:00,1.87644,1.87652,1.8763,1.8763,47200000.0
2005-01-07 01:07:00,1.87622,1.87634,1.87611,1.87613,112599999.0
2005-01-07 01:08:00,1.87618,1.87643,1.87616,1.87641,135199997.0
2005-01-07 01:09:00,1.8761,1.87615,1.8761,1.87615,90399998.0
2005-01-07 01:10:00,1.87615,1.87615,1.87608,1.8761,17500000.0
2005-01-07 01:11:00,1.87615,1.87615,1.87608,1.87613,51600001.0
2005-01-07 01:12:00,1.87638,1.87643,1.87627,1.87627,42700000.0
2005-01-07 01:13:00,1.87619,1.8764,1.87617,1.87617,52799999.0
2005-01-07 01:14:00,1.8765,1.8765,1.87641,1.87643,22300000.0
2005-01-07 01:15:00,1.8764,1.87645,1.87633,1.87645,65500000.0
2005-01-07 01:16:00,1.87642,1.87651,1.87642,1.87644,18200000.0
2005-01-07 01:17:00,1.87642,1.87647,1.87623,1.87629,29100000.0
2005-01-07 01:18:00,1.8765,1.8765,1.87638,1.87644,65300000.0
2005-01-07 01:19:00,1.87645,1.87662,1.87645,1.87656,97500001.0
2005-01-07 01:20:00,1.87633,1.87633,1.87615,1.87615,34699999.0
2005-01-07 01:21:00,1.87615,1.8762,1.87615,1.8762,13600000.0
2005-01-07 01:22:00,1.8763,1.87635,1.87624,1.87631,85699999.0
2005-01-07 01:23:00,1.87647,1.87664,1.87637,1.87637,69499999.0
2005-01-07 01:24:00,1.87635,1.87647,1.87635,1.87637,57600000.0
2005-01-07 01:25:00,1.87634,1.87634,1.87607,1.87607,38200000.0
2005-01-07 01:26:00,1.87604,1.87604,1.87568,1.87578,24900000.0
2005-01-07 01:27:00,1.8762,1.87624,1.87611,1.87611,113000001.0
2005-01-07 01:28:00,1.87614,1.87617,1.87593,1.87593,46900001.0
2005-01-07 01:29:00,1.87622,1.87632,1.87622,1.87622,41400000.0
2005-01-07 01:30:00,1.87605,1.87605,1.87595,1.87595,50400000.0
2005-01-07 01:31:00,1.87625,1.8763,1.87606,1.8763,79800001.0
2005-01-07 01:32:00,1.87623,1.87629,1.87623,1.87629,37400001.0
2005-01-07 01:33:00,1.87628,1.87634,1.87622,1.87627,71700000.0
2005-01-07 01:34:00,1.87625,1.87627,1.87617,1.87627,28600000.0
2005-01-07 01:35:00,1.87595,1.87595,1.87548,1.87589,116699999.0
2005-01-07 01:36:00,1.87599,1.87599,1.87569,1.87578,56600000.0
2005-01-07 01:37:00,1.876,1.87606,1.8757,1.8757,93600001.0
2005-01-07 01:38:00,1.87615,1.87619,1.87589,1.87594,88299999.0
2005-01-07 01:39:00,1.87592,1.8761,1.87576,1.8759,48500000.0
2005-01-07 01:40:00,1.87577,1.87582,1.87564,1.87578,56500001.0
2005-01-07 01:41:00,1.8758,1.8758,1.87568,1.8757,64699999.0
2005-01-07 01:42:00,1.87575,1.87585,1.87554,1.87566,59400000.0
2005-01-07 01:43:00,1.87577,1.87577,1.87557,1.87557,15600000.0
2005-01-07 01:44:00,1.87541,1.87556,1.87527,1.87527,68700001.0
2005-01-07 01:45:00,1.87548,1.87548,1.87524,1.87524,16900000.0
2005-01-07 01:46:00,1.87543,1.87543,1.87527,1.8753,52800000.0
2005-01-07 01:47:00,1.87537,1.87546,1.87502,1.87502,27900000.0
2005-01-07 01:48:00,1.87513,1.87539,1.87508,1.87528,76500000.0
2005-01-07 01:49:00,1.8753,1.87544,1.87529,1.8753,75300000.0
2005-01-07 01:50:00,1.8753,1.87541,1.87517,1.87527,105700000.0
2005-01-07 01:51:00,1.87535,1.87541,1.87518,1.87521,95300000.0
2005-01-07 01:52:00,1.87553,1.87566,1.87542,1.87554,85700001.0
2005-01-07 01:53:00,1.8756,1.87581,1.87551,1.87551,42400000.0
2005-01-07 01:54:00,1.87587,1.87598,1.87585,1.87585,41900001.0
2005-01-07 01:55:00,1.87547,1.87563,1.87547,1.87563,29500000.0
2005-01-07 01:56:00,1.8757,1.8757,1.87565,1.8757,53899999.0
2005-01-07 01:57:00,1.87568,1.87568,1.8756,1.87562,64299999.0
2005-01-07 01:58:00,1.8757,1.87591,1.87546,1.87566,50800001.0
2005-01-07 01:59:00,1.87569,1.87589,1.87569,1.87584,50200000.0
2005-01-07 02:00:00,1.87598,1.87616,1.87592,1.87616,32100000.0
2005-01-07 02:01:00,1.87582,1.87591,1.87582,1.8759,34400000.0
2005-01-07 02:02:00,1.87592,1.87599,1.87581,1.87587,129999999.0
2005-01-07 02:03:00,1.87579,1.87587,1.87575,1.87587,42700000.0
2005-01-07 02:04:00,1.87577,1.87585,1.87577,1.8758,59099998.0
2005-01-07 02:05:00,1.87595,1.876,1.8759,1.87596,33600000.0
2005-01-07 02:06:00,1.876,1.8761,1.87598,1.8761,50900000.0
2005-01-07 02:07:00,1.87592,1.87592,1.87578,1.87578,18400000.0
2005-01-07 02:08:00,1.8757,1.87585,1.87565,1.87577,100599999.0
2005-01-07 02:09:00,1.87562,1.87562,1.8755,1.8755,11500000.0
2005-01-07 02:10:00,1.87545,1.87552,1.87535,1.87535,70600000.0
2005-01-07 02:11:00,1.87541,1.87548,1.87531,1.87538,78399998.0
2005-01-07 02:12:00,1.87547,1.87555,1.87539,1.87541,48599999.0
2005-01-07 02:13:00,1.87533,1.87544,1.87529,1.8754,52200000.0
2005-01-07 02:14:00,1.87547,1.87547,1.87535,1.87535,44400000.0
2005-01-07 02:15:00,1.87538,1.87542,1.87524,1.87529,70600001.0
2005-01-07 02:16:00,1.87533,1.87543,1.87533,1.87541,14900000.0
2005-01-07 02:17:00,1.87551,1.87563,1.87542,1.87542,101900000.0
2005-01-07 02:18:00,1.87536,1.87545,1.87525,1.87537,76600000.0
2005-01-07 02:19:00,1.87537,1.87537,1.87524,1.87529,46700000.0
2005-01-07 02:20:00,1.87528,1.87528,1.87504,1.8751,111600003.0
2005-01-07 02:21:00,1.87517,1.87537,1.87517,1.87524,93000000.0
2005-01-07 02:22:00,1.87517,1.87529,1.87514,1.87518,111700000.0
2005-01-07 02:23:00,1.87529,1.87545,1.87519,1.87534,100199999.0
2005-01-07 02:24:00,1.87538,1.87554,1.87538,1.87543,46000000.0
2005-01-07 02:25:00,1.87545,1.87558,1.87544,1.87544,40100000.0
2005-01-07 02:26:00,1.87548,1.87602,1.87547,1.87592,66700000.0
2005-01-07 02:27:00,1.87585,1.87607,1.87585,1.87597,40600000.0
2005-01-07 02:28:00,1.87586,1.87586,1.87584,1.87584,12400000.0
2005-01-07 02:29:00,1.87555,1.87565,1.8754,1.87542,73500001.0
2005-01-07 02:30:00,1.87544,1.8755,1.87542,1.87542,109200000.0
2005-01-07 02:31:00,1.87548,1.87549,1.87513,1.87513,58600000.0
2005-01-07 02:32:00,1.87534,1.87549,1.87533,1.87533,33900000.0
2005-01-07 02:33:00,1.87538,1.87551,1.8752,1.87534,42599999.0
2005-01-07 02:34:00,1.87534,1.87552,1.87534,1.87538,54700000.0
2005-01-07 02:35:00,1.8754,1.87548,1.8754,1.87548,9500000.0
2005-01-07 02:36:00,1.87569,1.87569,1.8756,1.87568,81600001.0
2005-01-07 02:37:00,1.87576,1.87576,1.87558,1.87558,44899999.0
2005-01-07 02:38:00,1.87562,1.87605,1.87562,1.87605,48800000.0
2005-01-07 02:39:00,1.87593,1.87593,1.87528,1.87564,70900000.0
2005-01-07 02:40:00,1.87565,1.87581,1.8756,1.87581,43300000.0
2005-01-07 02:41:00,1.87595,1.87604,1.87595,1.87599,88100000.0
2005-01-07 02:42:00,1.87612,1.87613,1.87604,1.87607,107499998.0
2005-01-07 02:43:00,1.87602,1.8761,1.87598,1.87598,73599998.0
2005-01-07 02:44:00,1.87594,1.87594,1.87521,1.87585,71499998.0
2005-01-07 02:45:00,1.87594,1.87606,1.87578,1.87578,41900000.0
2005-01-07 02:46:00,1.87579,1.8759,1.87572,1.87572,77000000.0
2005-01-07 02:47:00,1.87558,1.87578,1.8754,1.8757,64200000.0
2005-01-07 02:48:00,1.87582,1.8759,1.87569,1.87569,38299999.0
2005-01-07 02:49:00,1.87577,1.87577,1.87563,1.87563,16200000.0
2005-01-07 02:50:00,1.87548,1.8756,1.87533,1.87533,118499999.0
2005-01-07 02:51:00,1.87548,1.87557,1.87548,1.87551,50000000.0
2005-01-07 02:52:00,1.87542,1.87542,1.87527,1.87527,77199999.0
2005-01-07 02:53:00,1.87534,1.87534,1.87527,1.8753,8100000.0
2005-01-07 02:54:00,1.8753,1.8754,1.87529,1.87529,66100000.0
2005-01-07 02:55:00,1.87532,1.87532,1.87523,1.87523,23700000.0
2005-01-07 02:56:00,1.87523,1.87529,1.87518,1.87521,178200002.0
2005-01-07 02:57:00,1.8752,1.87534,1.8752,1.87528,105799999.0
2005-01-07 02:58:00,1.87535,1.87537,1.87532,1.87537,17300000.0
2005-01-07 02:59:00,1.87542,1.87555,1.87542,1.87548,54700000.0
2005-01-07 03:00:00,1.87537,1.87551,1.87537,1.8754,72499998.0
2005-01-07 03:01:00,1.87545,1.87549,1.87524,1.87524,66000000.0
2005-01-07 03:02:00,1.87522,1.87541,1.87519,1.87519,41500000.0
2005-01-07 03:03:00,1.87517,1.87528,1.87508,1.87508,85000001.0
2005-01-07 03:04:00,1.8753,1.87536,1.8753,1.87535,117400000.0
2005-01-07 03:05:00,1.87529,1.87538,1.87525,1.87525,29100000.0
2005-01-07 03:06:00,1.87518,1.87556,1.87518,1.87527,117700002.0
2005-01-07 03:07:00,1.87534,1.8755,1.87534,1.87543,44099999.0
2005-01-07 03:08:00,1.87546,1.87573,1.87546,1.87551,85500000.0
2005-01-07 03:09:00,1.87565,1.8759,1.87565,1.87583,40100001.0
2005-01-07 03:10:00,1.8759,1.87595,1.87578,1.8759,71300000.0
2005-01-07 03:11:00,1.87588,1.87597,1.87576,1.87586,43500000.0
2005-01-07 03:12:00,1.87593,1.87593,1.87565,1.87565,54200000.0
2005-01-07 03:13:00,1.8757,1.87573,1.87561,1.87563,46000000.0
2005-01-07 03:14:00,1.87564,1.87582,1.87564,1.87571,72199999.0
2005-01-07 03:15:00,1.87594,1.87602,1.87592,1.87595,87499999.0
2005-01-07 03:16:00,1.87602,1.87602,1.87594,1.87598,29300000.0
2005-01-07 03:17:00,1.87608,1.87629,1.87599,1.87629,101200000.0
2005-01-07 03:18:00,1.87635,1.87641,1.87625,1.87637,88800000.0
2005-01-07 03:19:00,1.87638,1.87638,1.87617,1.87617,47199999.0
2005-01-07 03:20:00,1.87614,1.87646,1.87614,1.87646,46200000.0
2005-01-07 03:21:00,1.8765,1.8765,1.8765,1.8765,18700000.0
2005-01-07 03:22:00,1.87648,1.87667,1.87643,1.87655,95900000.0
2005-01-07 03:23:00,1.8767,1.87677,1.87669,1.87673,87600000.0
2005-01-07 03:24:00,1.87667,1.87677,1.87665,1.87671,56900000.0
2005-01-07 03:25:00,1.87678,1.87686,1.87674,1.87686,64100000.0
2005-01-07 03:26:00,1.87688,1.87695,1.87688,1.87695,33000000.0
2005-01-07 03:27:00,1.87682,1.87682,1.87678,1.87678,28500000.0
2005-01-07 03:28:00,1.87645,1.87645,1.87583,1.87597,23500000.0
2005-01-07 03:29:00,1.87628,1.87631,1.87622,1.87622,84400000.0
2005-01-07 03:30:00,1.87623,1.87625,1.87611,1.87625,29900000.0
2005-01-07 03:31:00,1.87635,1.87657,1.87635,1.87656,73199999.0
2005-01-07 03:32:00,1.87675,1.87675,1.87653,1.8766,68300000.0
2005-01-07 03:33:00,1.87651,1.87659,1.87651,1.87657,50700000.0
2005-01-07 03:34:00,1.8767,1.8767,1.87606,1.87619,100700001.0
2005-01-07 03:35:00,1.87648,1.87656,1.8763,1.87643,87700000.0
2005-01-07 03:36:00,1.87631,1.87631,1.87613,1.87613,55900000.0
2005-01-07 03:37:00,1.87614,1.87614,1.87601,1.87601,46900001.0
2005-01-07 03:38:00,1.87597,1.87615,1.87597,1.87603,70400000.0
2005-01-07 03:39:00,1.87617,1.87622,1.87612,1.87612,70900000.0
2005-01-07 03:40:00,1.87613,1.87613,1.87595,1.87599,65299998.0
2005-01-07 03:41:00,1.87618,1.87618,1.87589,1.87603,58800001.0
2005-01-07 03:42:00,1.87597,1.87611,1.87594,1.87608,84400000.0
2005-01-07 03:43:00,1.87627,1.8763,1.87613,1.87625,82099998.0
2005-01-07 03:44:00,1.8762,1.87627,1.87616,1.87625,80000000.0
2005-01-07 03:45:00,1.8762,1.8763,1.8762,1.87627,49100000.0
2005-01-07 03:46:00,1.8763,1.87657,1.8763,1.8763,36300000.0
2005-01-07 03:47:00,1.8764,1.87645,1.87627,1.8763,47499999.0
2005-01-07 03:48:00,1.8762,1.87635,1.87604,1.87604,42500000.0
2005-01-07 03:49:00,1.87593,1.87604,1.87593,1.87594,59100000.0
2005-01-07 03:50:00,1.87591,1.87601,1.87591,1.87591,55800000.0
2005-01-07 03:51:00,1.87598,1.87618,1.87598,1.87611,57500000.0
2005-01-07 03:52:00,1.87628,1.87652,1.87628,1.8764,48299999.0
2005-01-07 03:53:00,1.8764,1.87653,1.87633,1.87653,120200002.0
2005-01-07 03:54:00,1.87653,1.87674,1.87646,1.87667,88999998.0
2005-01-07 03:55:00,1.87661,1.87665,1.87649,1.87651,81000001.0
2005-01-07 03:56:00,1.87653,1.87661,1.8764,1.87661,47300000.0
2005-01-07 03:57:00,1.87657,1.8766,1.87657,1.8766,24500000.0
2005-01-07 03:58:00,1.87665,1.87677,1.87659,1.87672,34200000.0
2005-01-07 03:59:00,1.87666,1.87666,1.87653,1.87653,34700000.0
2005-01-07 04:00:00,1.87652,1.87652,1.87648,1.87648,47900000.0
2005-01-07 04:01:00,1.87644,1.87644,1.87638,1.87638,30200000.0
2005-01-07 04:02:00,1.87643,1.87643,1.87615,1.87638,48400000.0
2005-01-07 04:03:00,1.87641,1.87641,1.87601,1.87601,45399999.0
2005-01-07 04:04:00,1.87597,1.87623,1.87597,1.87605,6800000.0
2005-01-07 04:05:00,1.87616,1.87626,1.87605,1.87616,154600001.0
2005-01-07 04:06:00,1.87607,1.87613,1.87593,1.87593,85900001.0
2005-01-07 04:07:00,1.87592,1.87601,1.87585,1.87585,62199998.0
2005-01-07 04:08:00,1.87597,1.87602,1.8759,1.87597,64300000.0
2005-01-07 04:09:00,1.87601,1.87607,1.876,1.876,54900001.0
2005-01-07 04:10:00,1.87607,1.87608,1.87607,1.87608,16500000.0
2005-01-07 04:11:00,1.87603,1.87603,1.87592,1.87592,76200002.0
2005-01-07 04:12:00,1.87592,1.87592,1.87574,1.87574,36999999.0
2005-01-07 04:13:00,1.87586,1.87594,1.87577,1.87577,68300000.0
2005-01-07 04:14:00,1.87584,1.87592,1.87579,1.87579,58299999.0
2005-01-07 04:15:00,1.87588,1.87593,1.8758,1.87593,103499999.0
2005-01-07 04:16:00,1.8759,1.87595,1.8759,1.8759,101699998.0
2005-01-07 04:17:00,1.87598,1.87599,1.87593,1.87598,54999999.0
2005-01-07 04:18:00,1.876,1.876,1.87585,1.87595,39200000.0
2005-01-07 04:19:00,1.87598,1.87598,1.87592,1.87592,6100000.0
2005-01-07 04:20:00,1.87575,1.87603,1.87575,1.87577,68199999.0
2005-01-07 04:21:00,1.87593,1.87593,1.87586,1.87586,83599999.0
2005-01-07 04:22:00,1.87582,1.87597,1.87582,1.87595,87700002.0
2005-01-07 04:23:00,1.87599,1.87605,1.87599,1.87605,11700000.0
2005-01-07 04:24:00,1.8761,1.87615,1.8761,1.8761,65000001.0
2005-01-07 04:25:00,1.87606,1.87606,1.87604,1.87604,12900000.0
2005-01-07 04:26:00,1.87605,1.87605,1.87595,1.876,17500000.0
2005-01-07 04:27:00,1.87605,1.87605,1.87597,1.87605,66700001.0
2005-01-07 04:28:00,1.87598,1.87605,1.87595,1.87605,46900001.0
2005-01-07 04:29:00,1.87605,1.87608,1.87597,1.87605,61700000.0
2005-01-07 04:30:00,1.87597,1.87608,1.87597,1.876,65700000.0
2005-01-07 04:31:00,1.87603,1.87608,1.87596,1.87607,88500000.0
2005-01-07 04:32:00,1.87599,1.87611,1.87599,1.87603,47100000.0
2005-01-07 04:33:00,1.876,1.87608,1.87588,1.87588,26600000.0
2005-01-07 04:34:00,1.87602,1.87608,1.87602,1.87605,50499999.0
2005-01-07 04:35:00,1.87595,1.87605,1.87595,1.87605,47500000.0
2005-01-07 04:36:00,1.87605,1.8762,1.87601,1.87611,61099999.0
2005-01-07 04:37:00,1.87608,1.87608,1.87594,1.87594,59800000.0
2005-01-07 04:38:00,1.87599,1.87602,1.87594,1.87597,24000000.0
2005-01-07 04:39:00,1.87591,1.87593,1.87581,1.87583,116999999.0
2005-01-07 04:40:00,1.8757,1.87575,1.87556,1.87565,78199999.0
2005-01-07 04:41:00,1.8757,1.87575,1.8757,1.87575,22300000.0
2005-01-07 04:42:00,1.8757,1.87575,1.87568,1.87568,44900000.0
2005-01-07 04:43:00,1.87568,1.87577,1.87568,1.87575,91300001.0
2005-01-07 04:44:00,1.87573,1.8758,1.87573,1.87573,45000000.0
2005-01-07 04:45:00,1.87592,1.87595,1.87573,1.87583,71400002.0
2005-01-07 04:46:00,1.87585,1.87585,1.8758,1.8758,6400000.0
2005-01-07 04:47:00,1.87591,1.8761,1.87591,1.87608,41400000.0
2005-01-07 04:48:00,1.87585,1.87585,1.87585,1.87585,11700000.0
2005-01-07 04:49:00,1.87588,1.876,1.87588,1.87595,103200000.0
2005-01-07 04:50:00,1.87592,1.876,1.87582,1.87589,79800001.0
2005-01-07 04:51:00,1.87578,1.87585,1.87578,1.87578,36200001.0
2005-01-07 04:52:00,1.87585,1.87585,1.87585,1.87585,21000000.0
2005-01-07 04:53:00,1.87577,1.87583,1.87577,1.8758,40800000.0
2005-01-07 04:54:00,1.8759,1.87593,1.87539,1.87575,86500000.0
2005-01-07 04:55:00,1.8758,1.87584,1.8756,1.87569,63899999.0
2005-01-07 04:56:00,1.87568,1.87569,1.87567,1.87567,31000000.0
2005-01-07 04:57:00,1.87584,1.8759,1.87569,1.87569,47200000.0
2005-01-07 04:58:00,1.87557,1.87573,1.87557,1.87561,87399997.0
2005-01-07 04:59:00,1.87562,1.87562,1.87562,1.87562,9000000.0
2005-01-07 05:00:00,1.87569,1.87573,1.87569,1.8757,23200000.0
2005-01-07 05:01:00,1.8757,1.87586,1.8757,1.8757,25600000.0
2005-01-07 05:02:00,1.8758,1.87595,1.8758,1.8759,29200000.0
2005-01-07 05:03:00,1.87587,1.8759,1.87587,1.8759,7800000.0
2005-01-07 05:04:00,1.87599,1.87608,1.87592,1.876,111700000.0
2005-01-07 05:05:00,1.87615,1.87615,1.87615,1.87615,33000001.0
2005-01-07 05:06:00,1.87607,1.87615,1.87607,1.8761,17000000.0
2005-01-07 05:07:00,1.8761,1.87613,1.87603,1.8761,28400001.0
2005-01-07 05:08:00,1.8761,1.8761,1.8761,1.8761,7700000.0
2005-01-07 05:09:00,1.87613,1.87615,1.8761,1.8761,32700000.0
2005-01-07 05:10:00,1.87617,1.87621,1.87612,1.87612,42200001.0
2005-01-07 05:11:00,1.87613,1.87628,1.87606,1.87618,78100001.0
2005-01-07 05:12:00,1.87618,1.87635,1.8761,1.8761,51800000.0
2005-01-07 05:13:00,1.8761,1.87634,1.87608,1.87608,65099999.0
2005-01-07 05:14:00,1.87639,1.87657,1.87639,1.87651,141600001.0
2005-01-07 05:15:00,1.87625,1.87655,1.87625,1.8765,69499999.0
2005-01-07 05:16:00,1.87629,1.87629,1.87596,1.87629,11300000.0
2005-01-07 05:17:00,1.87651,1.87651,1.87563,1.87563,70600000.0
2005-01-07 05:18:00,1.87569,1.87622,1.87569,1.87622,111869999.0
2005-01-07 05:19:00,1.8762,1.87631,1.8762,1.87631,39700000.0
2005-01-07 05:20:00,1.87632,1.87645,1.87617,1.87617,61100000.0
2005-01-07 05:21:00,1.8763,1.87638,1.87628,1.8763,50299998.0
2005-01-07 05:22:00,1.8764,1.8764,1.87627,1.87634,56499999.0
2005-01-07 05:23:00,1.87628,1.87628,1.87624,1.87624,8100000.0
2005-01-07 05:24:00,1.87614,1.87618,1.87613,1.87613,43299999.0
2005-01-07 05:25:00,1.87612,1.87623,1.87612,1.87623,23500000.0
2005-01-07 05:26:00,1.87611,1.87611,1.87559,1.87559,57100000.0
2005-01-07 05:27:00,1.87555,1.87576,1.87555,1.87559,99599999.0
2005-01-07 05:28:00,1.87568,1.87571,1.87556,1.87556,91700000.0
2005-01-07 05:29:00,1.87588,1.87588,1.87573,1.87573,70999999.0
2005-01-07 05:30:00,1.87572,1.87583,1.87572,1.87583,37499999.0
2005-01-07 05:31:00,1.87572,1.87601,1.87572,1.87582,102000001.0
2005-01-07 05:32:00,1.8758,1.8758,1.87577,1.8758,35300000.0
2005-01-07 05:33:00,1.87587,1.87591,1.87584,1.87584,47500000.0
2005-01-07 05:34:00,1.87588,1.87615,1.87576,1.87614,91100000.0
2005-01-07 05:35:00,1.8761,1.87629,1.8761,1.87622,46700000.0
2005-01-07 05:36:00,1.87619,1.87619,1.87614,1.87618,29599999.0
2005-01-07 05:37:00,1.87623,1.87623,1.87612,1.87612,44700000.0
2005-01-07 05:38:00,1.87639,1.87641,1.87629,1.87629,45600000.0
2005-01-07 05:39:00,1.8763,1.8763,1.87627,1.87627,22000000.0
2005-01-07 05:40:00,1.87634,1.87635,1.87585,1.87585,108000001.0
2005-01-07 05:41:00,1.87618,1.8762,1.87596,1.87596,34000000.0
2005-01-07 05:42:00,1.8765,1.8767,1.8765,1.8767,37900001.0
2005-01-07 05:43:00,1.87669,1.87705,1.87669,1.87705,73400001.0
2005-01-07 05:44:00,1.87695,1.87697,1.87667,1.87685,27300000.0
2005-01-07 05:45:00,1.877,1.87738,1.877,1.87738,70900000.0
2005-01-07 05:46:00,1.87733,1.87742,1.87723,1.87738,64900000.0
2005-01-07 05:47:00,1.8774,1.87742,1.87735,1.87738,47099999.0
2005-01-07 05:48:00,1.87737,1.8774,1.87733,1.87737,43200000.0
2005-01-07 05:49:00,1.87737,1.87737,1.87715,1.87719,84199999.0
2005-01-07 05:50:00,1.87727,1.87729,1.87714,1.87722,53100001.0
2005-01-07 05:51:00,1.87725,1.87746,1.87715,1.8774,67000000.0
2005-01-07 05:52:00,1.8774,1.87745,1.8774,1.87745,74500002.0
2005-01-07 05:53:00,1.87728,1.87728,1.87708,1.87715,49100000.0
2005-01-07 05:54:00,1.8772,1.87723,1.87668,1.87713,84999999.0
2005-01-07 05:55:00,1.8773,1.87735,1.8773,1.8773,80400001.0
2005-01-07 05:56:00,1.87728,1.87736,1.87728,1.8773,59899999.0
2005-01-07 05:57:00,1.87737,1.87743,1.87736,1.87743,46300000.0
2005-01-07 05:58:00,1.87757,1.87757,1.87733,1.87743,49400000.0
2005-01-07 05:59:00,1.87737,1.8774,1.87733,1.87738,36200000.0
2005-01-07 06:00:00,1.87745,1.87745,1.87735,1.87737,54000000.0
2005-01-07 06:01:00,1.87745,1.87745,1.87737,1.87738,57100001.0
2005-01-07 06:02:00,1.87738,1.87747,1.87732,1.87741,137800001.0
2005-01-07 06:03:00,1.87748,1.87748,1.87735,1.87745,53000000.0
2005-01-07 06:04:00,1.87736,1.87739,1.87736,1.87739,41300000.0
2005-01-07 06:05:00,1.87732,1.8774,1.87731,1.87731,32200000.0
2005-01-07 06:06:00,1.87746,1.87755,1.87743,1.87751,73700001.0
2005-01-07 06:07:00,1.8774,1.87745,1.87735,1.8774,58000000.0
2005-01-07 06:08:00,1.8774,1.87745,1.8774,1.87745,12300000.0
2005-01-07 06:09:00,1.8774,1.87745,1.8774,1.87742,135699999.0
2005-01-07 06:10:00,1.87745,1.87752,1.87743,1.87748,35400000.0
2005-01-07 06:11:00,1.87753,1.87755,1.87745,1.87755,73100000.0
2005-01-07 06:12:00,1.87747,1.87749,1.87743,1.87748,47500000.0
2005-01-07 06:13:00,1.87741,1.87741,1.87709,1.87709,35200000.0
2005-01-07 06:14:00,1.87728,1.87728,1.87715,1.87715,22200000.0
2005-01-07 06:15:00,1.877,1.877,1.87669,1.87679,40300001.0
2005-01-07 06:16:00,1.87687,1.87701,1.87676,1.8769,98500000.0
2005-01-07 06:17:00,1.87707,1.87712,1.87699,1.87709,74299998.0
2005-01-07 06:18:00,1.8771,1.8771,1.87695,1.87704,36200000.0
2005-01-07 06:19:00,1.8772,1.87727,1.87714,1.87718,62500000.0
2005-01-07 06:20:00,1.87712,1.87728,1.87712,1.87728,49000002.0
2005-01-07 06:21:00,1.87731,1.87743,1.87731,1.87739,58800000.0
2005-01-07 06:22:00,1.87736,1.87746,1.87736,1.87739,89900001.0
2005-01-07 06:23:00,1.87746,1.87757,1.87735,1.87743,72299999.0
2005-01-07 06:24:00,1.87738,1.87744,1.87735,1.87735,75400000.0
2005-01-07 06:25:00,1.87742,1.87742,1.87733,1.87733,63000000.0
2005-01-07 06:26:00,1.87746,1.87759,1.87731,1.87759,30700000.0
2005-01-07 06:27:00,1.8773,1.87738,1.87728,1.87738,33700000.0
2005-01-07 06:28:00,1.87731,1.87741,1.87731,1.87732,43000001.0
2005-01-07 06:29:00,1.87728,1.87734,1.87722,1.87734,20000000.0
2005-01-07 06:30:00,1.8773,1.87735,1.87725,1.87735,30100000.0
2005-01-07 06:31:00,1.87728,1.87735,1.87728,1.8773,42300000.0
2005-01-07 06:32:00,1.8773,1.8773,1.87728,1.8773,40300000.0
2005-01-07 06:33:00,1.87732,1.87732,1.87732,1.87732,8800000.0
2005-01-07 06:34:00,1.87728,1.87746,1.87728,1.87736,115100001.0
2005-01-07 06:35:00,1.8775,1.8775,1.87733,1.87743,61300000.0
2005-01-07 06:36:00,1.87751,1.87757,1.87735,1.87735,67299999.0
2005-01-07 06:37:00,1.87733,1.87743,1.87726,1.87734,81299998.0
2005-01-07 06:38:00,1.87737,1.87737,1.87691,1.87719,75699999.0
2005-01-07 06:39:00,1.87719,1.87732,1.87691,1.87732,45500000.0
2005-01-07 06:40:00,1.87753,1.87767,1.87746,1.87766,72900000.0
2005-01-07 06:41:00,1.87767,1.87767,1.87755,1.87763,65399998.0
2005-01-07 06:42:00,1.87775,1.87807,1.87775,1.87805,81300001.0
2005-01-07 06:43:00,1.87812,1.87824,1.87812,1.8782,81300000.0
2005-01-07 06:44:00,1.87829,1.87829,1.87804,1.87809,43200000.0
2005-01-07 06:45:00,1.87832,1.87837,1.8781,1.87834,88099998.0
2005-01-07 06:46:00,1.87852,1.87862,1.87852,1.87855,53800001.0
2005-01-07 06:47:00,1.87868,1.87871,1.87858,1.87858,80700000.0
2005-01-07 06:48:00,1.87863,1.87863,1.87848,1.87857,25500000.0
2005-01-07 06:49:00,1.87857,1.87857,1.87838,1.87838,107900000.0
2005-01-07 06:50:00,1.87845,1.87853,1.87843,1.87848,160299997.0
2005-01-07 06:51:00,1.87834,1.87836,1.87813,1.87815,54799999.0
2005-01-07 06:52:00,1.87823,1.87823,1.87782,1.87782,23300001.0
2005-01-07 06:53:00,1.8782,1.87825,1.87809,1.87823,34300000.0
2005-01-07 06:54:00,1.8784,1.87858,1.87829,1.87858,24800000.0
2005-01-07 06:55:00,1.87861,1.87867,1.87846,1.87856,51200000.0
2005-01-07 06:56:00,1.87847,1.87856,1.87833,1.8784,109099999.0
2005-01-07 06:57:00,1.87845,1.87849,1.87843,1.87843,25800000.0
2005-01-07 06:58:00,1.87805,1.87805,1.87684,1.87787,55600000.0
2005-01-07 06:59:00,1.87818,1.87818,1.87808,1.87808,39800000.0
2005-01-07 07:00:00,1.87765,1.878,1.87765,1.87793,51100000.0
2005-01-07 07:01:00,1.87793,1.87815,1.87793,1.87813,56600000.0
2005-01-07 07:02:00,1.87823,1.87825,1.87823,1.87825,15700000.0
2005-01-07 07:03:00,1.87824,1.8784,1.87822,1.87822,100999998.0
2005-01-07 07:04:00,1.87841,1.87841,1.87834,1.87834,53999998.0
2005-01-07 07:05:00,1.87832,1.87845,1.87832,1.87839,86700000.0
2005-01-07 07:06:00,1.87848,1.87861,1.87848,1.87856,80199999.0
2005-01-07 07:07:00,1.87862,1.87868,1.87861,1.87861,77900000.0
2005-01-07 07:08:00,1.87869,1.87879,1.87869,1.87876,29100000.0
2005-01-07 07:09:00,1.87878,1.87878,1.87865,1.87872,58299999.0
2005-01-07 07:10:00,1.87869,1.87886,1.87853,1.87878,80800000.0
2005-01-07 07:11:00,1.8789,1.8789,1.87857,1.87865,121399998.0
2005-01-07 07:12:00,1.87862,1.8789,1.87857,1.87857,33100000.0
2005-01-07 07:13:00,1.8786,1.87892,1.8786,1.87892,111800000.0
2005-01-07 07:14:00,1.87895,1.87903,1.87875,1.87875,86700002.0
2005-01-07 07:15:00,1.87882,1.87882,1.87857,1.87868,107699999.0
2005-01-07 07:16:00,1.8787,1.87873,1.8787,1.87872,41900000.0
2005-01-07 07:17:00,1.87875,1.87898,1.87875,1.87895,94500000.0
2005-01-07 07:18:00,1.87895,1.87895,1.87885,1.87888,22600000.0
2005-01-07 07:19:00,1.87877,1.87877,1.87835,1.87849,89599999.0
2005-01-07 07:20:00,1.8786,1.87878,1.87839,1.87869,74500000.0
2005-01-07 07:21:00,1.87864,1.8788,1.87864,1.87876,88500001.0
2005-01-07 07:22:00,1.87883,1.87891,1.87882,1.87882,58900002.0
2005-01-07 07:23:00,1.87882,1.87891,1.8785,1.8785,48100000.0
2005-01-07 07:24:00,1.87882,1.87899,1.87839,1.87888,46800000.0
2005-01-07 07:25:00,1.87899,1.87906,1.87889,1.87892,59600000.0
2005-01-07 07:26:00,1.87884,1.87898,1.87853,1.87898,109899999.0
2005-01-07 07:27:00,1.87894,1.87934,1.87894,1.87919,46300001.0
2005-01-07 07:28:00,1.87934,1.87934,1.87928,1.87934,65100000.0
2005-01-07 07:29:00,1.8792,1.8792,1.87903,1.8792,80800000.0
2005-01-07 07:30:00,1.87926,1.87928,1.87911,1.87925,87999999.0
2005-01-07 07:31:00,1.8792,1.8792,1.87839,1.87843,38200000.0
2005-01-07 07:32:00,1.87863,1.87881,1.87841,1.8785,41999999.0
2005-01-07 07:33:00,1.8786,1.87868,1.87851,1.87867,61499999.0
2005-01-07 07:34:00,1.87857,1.87857,1.87835,1.87835,40600000.0
2005-01-07 07:35:00,1.87827,1.87827,1.87627,1.87773,104800001.0
2005-01-07 07:36:00,1.87735,1.87735,1.87637,1.87705,68699999.0
2005-01-07 07:37:00,1.87765,1.87819,1.87765,1.87809,17300000.0
2005-01-07 07:38:00,1.87773,1.87829,1.87757,1.87798,77400002.0
2005-01-07 07:39:00,1.87824,1.87832,1.87814,1.87814,29700000.0
2005-01-07 07:40:00,1.87814,1.87828,1.87814,1.87821,48070000.0
2005-01-07 07:41:00,1.87768,1.87822,1.87761,1.87801,95300001.0
2005-01-07 07:42:00,1.87773,1.8779,1.87761,1.87787,50500000.0
2005-01-07 07:43:00,1.87803,1.87803,1.87778,1.87787,62500001.0
2005-01-07 07:44:00,1.8776,1.8778,1.87733,1.8778,70499999.0
2005-01-07 07:45:00,1.87775,1.87777,1.8777,1.8777,42500001.0
2005-01-07 07:46:00,1.87766,1.87768,1.87764,1.87768,63500001.0
2005-01-07 07:47:00,1.87778,1.87778,1.87758,1.8777,54400000.0
2005-01-07 07:48:00,1.87778,1.87801,1.87775,1.87796,55200001.0
2005-01-07 07:49:00,1.87797,1.87816,1.87791,1.87791,33800000.0
2005-01-07 07:50:00,1.87783,1.87803,1.87767,1.87788,96800000.0
2005-01-07 07:51:00,1.87797,1.87812,1.87755,1.87793,89000000.0
2005-01-07 07:52:00,1.87805,1.87805,1.87805,1.87805,1600000.0
2005-01-07 07:53:00,1.87785,1.87815,1.87785,1.87815,41400002.0
2005-01-07 07:54:00,1.87778,1.87808,1.87778,1.87793,103300001.0
2005-01-07 07:55:00,1.87802,1.87815,1.87802,1.8781,44300000.0
2005-01-07 07:56:00,1.87736,1.87799,1.87736,1.87799,42800000.0
2005-01-07 07:57:00,1.8779,1.8779,1.8779,1.8779,4800000.0
2005-01-07 07:58:00,1.87785,1.8779,1.87773,1.8779,47699999.0
2005-01-07 07:59:00,1.87789,1.87802,1.87785,1.87798,77200000.0
2005-01-07 08:00:00,1.87792,1.87816,1.87792,1.87815,93199998.0
2005-01-07 08:01:00,1.87788,1.87804,1.87761,1.87761,108299999.0
2005-01-07 08:02:00,1.8776,1.8776,1.87729,1.87739,42500000.0
2005-01-07 08:03:00,1.87745,1.87748,1.8773,1.8773,61600001.0
2005-01-07 08:04:00,1.8776,1.8777,1.87751,1.87751,89700001.0
2005-01-07 08:05:00,1.87775,1.87775,1.8776,1.87775,61400000.0
2005-01-07 08:06:00,1.87775,1.87775,1.87747,1.87758,99600000.0
2005-01-07 08:07:00,1.87763,1.87782,1.87757,1.87782,83700002.0
2005-01-07 08:08:00,1.87782,1.87785,1.87756,1.87769,52100000.0
2005-01-07 08:09:00,1.87768,1.8777,1.8776,1.87768,59899998.0
2005-01-07 08:10:00,1.87761,1.87791,1.8776,1.87791,164500002.0
2005-01-07 08:11:00,1.8778,1.87785,1.87768,1.87785,51700000.0
2005-01-07 08:12:00,1.87765,1.87775,1.87757,1.87762,73699998.0
2005-01-07 08:13:00,1.8777,1.87773,1.87753,1.87768,93300002.0
2005-01-07 08:14:00,1.87779,1.87779,1.87775,1.87775,47100002.0
2005-01-07 08:15:00,1.87781,1.87781,1.87761,1.87777,25500000.0
2005-01-07 08:16:00,1.87775,1.87775,1.87754,1.87768,50200000.0
2005-01-07 08:17:00,1.87777,1.87777,1.87766,1.87766,53250000.0
2005-01-07 08:18:00,1.87764,1.87778,1.87759,1.87759,25400000.0
2005-01-07 08:19:00,1.87775,1.87781,1.87766,1.87781,63300000.0
2005-01-07 08:20:00,1.87785,1.87785,1.87772,1.87785,54900000.0
2005-01-07 08:21:00,1.87767,1.87794,1.87751,1.87788,69499999.0
2005-01-07 08:22:00,1.87785,1.87785,1.87785,1.87785,6800000.0
2005-01-07 08:23:00,1.87774,1.87774,1.87766,1.87766,10400000.0
2005-01-07 08:24:00,1.87753,1.87771,1.87747,1.87771,13900000.0
2005-01-07 08:25:00,1.87767,1.87774,1.87766,1.87769,100299999.0
2005-01-07 08:26:00,1.87773,1.87775,1.87757,1.87762,99200002.0
2005-01-07 08:27:00,1.87753,1.87753,1.8772,1.8772,44100000.0
2005-01-07 08:28:00,1.87697,1.87697,1.87671,1.87673,89499999.0
2005-01-07 08:29:00,1.87667,1.87667,1.87646,1.87651,44800000.0
2005-01-07 08:30:00,1.87653,1.87653,1.87615,1.87615,16000000.0
2005-01-07 08:31:00,1.87616,1.87639,1.87616,1.87629,70400001.0
2005-01-07 08:32:00,1.87648,1.87648,1.87642,1.87643,29700000.0
2005-01-07 08:33:00,1.87644,1.8765,1.87643,1.87643,29500000.0
2005-01-07 08:34:00,1.87637,1.87647,1.87637,1.8764,49200000.0
2005-01-07 08:35:00,1.87638,1.87651,1.87631,1.87646,43100000.0
2005-01-07 08:36:00,1.87633,1.87635,1.87633,1.87635,10200000.0
2005-01-07 08:37:00,1.87604,1.87604,1.87554,1.87558,26800000.0
2005-01-07 08:38:00,1.87587,1.87603,1.87573,1.87584,104700000.0
2005-01-07 08:39:00,1.87602,1.87617,1.87602,1.87603,30500000.0
2005-01-07 08:40:00,1.87601,1.87634,1.87601,1.87619,71500001.0
2005-01-07 08:41:00,1.87627,1.87638,1.87627,1.8763,84300000.0
2005-01-07 08:42:00,1.87638,1.87642,1.8763,1.87638,78700000.0
2005-01-07 08:43:00,1.87639,1.87659,1.87632,1.87641,73000000.0
2005-01-07 08:44:00,1.87638,1.87645,1.87637,1.87639,52500000.0
2005-01-07 08:45:00,1.87648,1.87648,1.87635,1.8764,38270000.0
2005-01-07 08:46:00,1.8764,1.87645,1.8764,1.87645,49800001.0
2005-01-07 08:47:00,1.87668,1.87668,1.87646,1.87649,55500000.0
2005-01-07 08:48:00,1.87658,1.87668,1.87654,1.87656,126900003.0
2005-01-07 08:49:00,1.8768,1.87683,1.87674,1.87677,56600000.0
2005-01-07 08:50:00,1.87686,1.87691,1.87676,1.87676,79899999.0
2005-01-07 08:51:00,1.87681,1.87681,1.87654,1.87654,26300000.0
2005-01-07 08:52:00,1.87635,1.8766,1.87635,1.87647,97800000.0
2005-01-07 08:53:00,1.8768,1.8768,1.87648,1.87649,26600000.0
2005-01-07 08:54:00,1.87642,1.87642,1.87544,1.87549,36500000.0
2005-01-07 08:55:00,1.87555,1.87602,1.87555,1.87595,109200000.0
2005-01-07 08:56:00,1.87613,1.87635,1.8761,1.8761,137900000.0
2005-01-07 08:57:00,1.87617,1.87617,1.87608,1.87608,8600000.0
2005-01-07 08:58:00,1.87625,1.87632,1.87617,1.87632,39200000.0
2005-01-07 08:59:00,1.8765,1.87685,1.8765,1.87681,46800000.0
2005-01-07 09:00:00,1.87695,1.87699,1.87662,1.87679,136399999.0
2005-01-07 09:01:00,1.87699,1.87712,1.87696,1.87712,57000000.0
2005-01-07 09:02:00,1.87732,1.87739,1.877,1.8773,103300001.0
2005-01-07 09:03:00,1.8774,1.87762,1.87727,1.8774,72300001.0
2005-01-07 09:04:00,1.87729,1.87732,1.87715,1.87715,70499999.0
2005-01-07 09:05:00,1.87715,1.87715,1.87705,1.87705,16100000.0
2005-01-07 09:06:00,1.87703,1.87703,1.87693,1.87694,21400000.0
2005-01-07 09:07:00,1.87692,1.87701,1.87686,1.87686,145399998.0
2005-01-07 09:08:00,1.87689,1.87708,1.87689,1.87689,94199998.0
2005-01-07 09:09:00,1.87711,1.87719,1.87688,1.87707,66800000.0
2005-01-07 09:10:00,1.87719,1.87722,1.87716,1.87717,69699999.0
2005-01-07 09:11:00,1.87718,1.87766,1.87718,1.87753,93000001.0
2005-01-07 09:12:00,1.8776,1.87788,1.87744,1.87788,46999999.0
2005-01-07 09:13:00,1.87785,1.87785,1.87727,1.87735,89500000.0
2005-01-07 09:14:00,1.87732,1.87751,1.87712,1.87741,102299998.0
2005-01-07 09:15:00,1.87755,1.87763,1.8775,1.87752,137700003.0
2005-01-07 09:16:00,1.87757,1.8778,1.87747,1.8775,82899998.0
2005-01-07 09:17:00,1.87765,1.8777,1.87745,1.87758,90300001.0
2005-01-07 09:18:00,1.87775,1.87786,1.87743,1.87743,126700002.0
2005-01-07 09:19:00,1.8776,1.87762,1.87732,1.87732,47100000.0
2005-01-07 09:20:00,1.87733,1.87733,1.8771,1.87714,32100000.0
2005-01-07 09:21:00,1.87733,1.87733,1.87719,1.87719,23900000.0
2005-01-07 09:22:00,1.87728,1.87755,1.87727,1.87746,72599999.0
2005-01-07 09:23:00,1.87752,1.87761,1.87747,1.8775,43000000.0
2005-01-07 09:24:00,1.8774,1.8774,1.87711,1.87712,41299999.0
2005-01-07 09:25:00,1.87701,1.87709,1.87697,1.87706,55199999.0
2005-01-07 09:26:00,1.877,1.877,1.877,1.877,10800000.0
2005-01-07 09:27:00,1.87703,1.87711,1.87681,1.87684,108999999.0
2005-01-07 09:28:00,1.87684,1.87684,1.87626,1.87626,127600001.0
2005-01-07 09:29:00,1.87625,1.87629,1.87616,1.87618,83900001.0
2005-01-07 09:30:00,1.87607,1.87619,1.87601,1.87601,74100000.0
2005-01-07 09:31:00,1.87583,1.87583,1.87543,1.87555,54100000.0
2005-01-07 09:32:00,1.87568,1.87613,1.87566,1.876,95600001.0
2005-01-07 09:33:00,1.87586,1.87615,1.87585,1.8761,109100002.0
2005-01-07 09:34:00,1.87608,1.8762,1.87608,1.87616,53500000.0
2005-01-07 09:35:00,1.87636,1.87679,1.87605,1.87679,81199999.0
2005-01-07 09:36:00,1.8769,1.8769,1.876,1.87605,28300000.0
2005-01-07 09:37:00,1.87597,1.87605,1.87572,1.87599,29900000.0
2005-01-07 09:38:00,1.87595,1.87671,1.8759,1.87668,62400000.0
2005-01-07 09:39:00,1.87699,1.87729,1.87699,1.87728,47400000.0
2005-01-07 09:40:00,1.8774,1.87751,1.87714,1.87732,69500000.0
2005-01-07 09:41:00,1.8774,1.8777,1.8774,1.87762,58700001.0
2005-01-07 09:42:00,1.8778,1.87789,1.8777,1.87789,49800000.0
2005-01-07 09:43:00,1.87772,1.87772,1.87714,1.87714,31700000.0
2005-01-07 09:44:00,1.8773,1.87756,1.87717,1.87756,81800001.0
2005-01-07 09:45:00,1.87753,1.87761,1.87722,1.87727,52900000.0
2005-01-07 09:46:00,1.8773,1.8773,1.87693,1.87705,76700000.0
2005-01-07 09:47:00,1.87712,1.87712,1.87695,1.87699,87999998.0
2005-01-07 09:48:00,1.87736,1.87749,1.87721,1.87747,58600000.0
2005-01-07 09:49:00,1.87772,1.87772,1.8775,1.8775,75200000.0
2005-01-07 09:50:00,1.87753,1.87764,1.87746,1.87751,61699999.0
2005-01-07 09:51:00,1.87757,1.87757,1.87709,1.87709,31200000.0
2005-01-07 09:52:00,1.877,1.87704,1.87694,1.87704,34800000.0
2005-01-07 09:53:00,1.87718,1.8775,1.87717,1.87736,118400002.0
2005-01-07 09:54:00,1.8775,1.87763,1.87726,1.87744,79700000.0
2005-01-07 09:55:00,1.87735,1.8774,1.87711,1.87714,85000000.0
2005-01-07 09:56:00,1.87723,1.87738,1.87715,1.87724,97199999.0
2005-01-07 09:57:00,1.87778,1.87786,1.87751,1.87777,66900000.0
2005-01-07 09:58:00,1.8784,1.8785,1.87808,1.87849,79599999.0
2005-01-07 09:59:00,1.8783,1.87859,1.87808,1.87819,36500001.0
2005-01-07 10:00:00,1.87855,1.87995,1.87855,1.87975,40000000.0
2005-01-07 10:01:00,1.87972,1.87991,1.87925,1.87982,73500000.0
2005-01-07 10:02:00,1.87957,1.87957,1.87856,1.87856,56999999.0
2005-01-07 10:03:00,1.8788,1.87918,1.8788,1.87918,74199999.0
2005-01-07 10:04:00,1.87953,1.87953,1.87872,1.87872,38000000.0
2005-01-07 10:05:00,1.87875,1.87902,1.87875,1.8789,39900000.0
2005-01-07 10:06:00,1.87907,1.87923,1.87889,1.87901,37400000.0
2005-01-07 10:07:00,1.87903,1.87912,1.87894,1.87897,96399998.0
2005-01-07 10:08:00,1.87917,1.87929,1.87907,1.87907,23800000.0
2005-01-07 10:09:00,1.87911,1.87911,1.87884,1.87904,53399999.0
2005-01-07 10:10:00,1.87908,1.87949,1.87907,1.87947,60500000.0
2005-01-07 10:11:00,1.87905,1.87905,1.87874,1.87874,2900000.0
2005-01-07 10:12:00,1.87843,1.87843,1.87803,1.87807,129999997.0
2005-01-07 10:13:00,1.87835,1.87842,1.87814,1.87818,56600001.0
2005-01-07 10:14:00,1.87829,1.87859,1.87829,1.8784,48500000.0
2005-01-07 10:15:00,1.87862,1.87864,1.87843,1.87848,71300000.0
2005-01-07 10:16:00,1.8786,1.8786,1.87831,1.87831,35399999.0
2005-01-07 10:17:00,1.87822,1.87827,1.87802,1.87805,82700001.0
2005-01-07 10:18:00,1.87812,1.87829,1.87776,1.87793,32800000.0
2005-01-07 10:19:00,1.87808,1.87827,1.87801,1.87815,66349999.0
2005-01-07 10:20:00,1.87807,1.87825,1.87807,1.8782,88899998.0
2005-01-07 10:21:00,1.87833,1.87833,1.878,1.87807,84200000.0
2005-01-07 10:22:00,1.87795,1.8781,1.87784,1.8781,50800000.0
2005-01-07 10:23:00,1.87808,1.87851,1.87808,1.87823,62600001.0
2005-01-07 10:24:00,1.87838,1.87838,1.87812,1.87812,11000000.0
2005-01-07 10:25:00,1.87813,1.87819,1.87799,1.87814,54400000.0
2005-01-07 10:26:00,1.87842,1.87842,1.87819,1.87819,57900000.0
2005-01-07 10:27:00,1.878,1.878,1.87756,1.87759,63899999.0
2005-01-07 10:28:00,1.87762,1.87762,1.87725,1.87725,56699999.0
2005-01-07 10:29:00,1.87735,1.87735,1.87713,1.87717,40900000.0
2005-01-07 10:30:00,1.87751,1.87772,1.87744,1.87758,40800000.0
2005-01-07 10:31:00,1.87763,1.87772,1.87754,1.87769,27950000.0
2005-01-07 10:32:00,1.87775,1.87776,1.87743,1.87744,71300000.0
2005-01-07 10:33:00,1.87766,1.87766,1.87754,1.87754,26200000.0
2005-01-07 10:34:00,1.87722,1.8773,1.87696,1.877,109900001.0
2005-01-07 10:35:00,1.87708,1.87734,1.87708,1.87713,96299997.0
2005-01-07 10:36:00,1.87721,1.87723,1.87706,1.87713,63100001.0
2005-01-07 10:37:00,1.87733,1.87744,1.87722,1.87743,87800000.0
2005-01-07 10:38:00,1.87747,1.87748,1.87715,1.87715,36000000.0
2005-01-07 10:39:00,1.87717,1.87739,1.87714,1.87714,113399999.0
2005-01-07 10:40:00,1.87762,1.87765,1.87738,1.87741,31300000.0
2005-01-07 10:41:00,1.8774,1.87758,1.87737,1.87737,26400000.0
2005-01-07 10:42:00,1.87747,1.87788,1.87747,1.87775,50899999.0
2005-01-07 10:43:00,1.87781,1.87799,1.87781,1.87787,81800000.0
2005-01-07 10:44:00,1.87801,1.87831,1.87801,1.87814,48300000.0
2005-01-07 10:45:00,1.87805,1.8784,1.87804,1.87817,67200000.0
2005-01-07 10:46:00,1.8782,1.87831,1.87797,1.87797,53800000.0
2005-01-07 10:47:00,1.87807,1.8782,1.87786,1.87795,91400000.0
2005-01-07 10:48:00,1.87779,1.878,1.87767,1.87767,60400000.0
2005-01-07 10:49:00,1.87762,1.87762,1.87746,1.87751,60299999.0
2005-01-07 10:50:00,1.87759,1.87779,1.87759,1.87765,56900000.0
2005-01-07 10:51:00,1.87772,1.87772,1.87732,1.87732,90399999.0
2005-01-07 10:52:00,1.87741,1.87741,1.87721,1.87721,45599999.0
2005-01-07 10:53:00,1.8774,1.87763,1.8773,1.87753,73700000.0
2005-01-07 10:54:00,1.87767,1.87771,1.87747,1.87755,69700001.0
2005-01-07 10:55:00,1.87766,1.87775,1.87739,1.87771,99300001.0
2005-01-07 10:56:00,1.87768,1.87801,1.87766,1.87797,59500000.0
2005-01-07 10:57:00,1.87805,1.87824,1.87805,1.87818,42800000.0
2005-01-07 10:58:00,1.8783,1.8783,1.87801,1.8781,73700000.0
2005-01-07 10:59:00,1.87813,1.87826,1.87813,1.87818,70200000.0
2005-01-07 11:00:00,1.87835,1.87876,1.87825,1.87875,77600000.0
2005-01-07 11:01:00,1.87893,1.88018,1.87893,1.88012,136499998.0
2005-01-07 11:02:00,1.8801,1.8801,1.8794,1.87955,72200000.0
2005-01-07 11:03:00,1.87977,1.87985,1.87962,1.87977,65000001.0
2005-01-07 11:04:00,1.88002,1.8802,1.87989,1.87996,125000003.0
2005-01-07 11:05:00,1.88075,1.88136,1.88037,1.88136,96700000.0
2005-01-07 11:06:00,1.8816,1.88223,1.88155,1.88209,57099999.0
2005-01-07 11:07:00,1.88262,1.88262,1.8818,1.88189,59200000.0
2005-01-07 11:08:00,1.88187,1.88187,1.88138,1.88139,132099998.0
2005-01-07 11:09:00,1.8816,1.88164,1.88135,1.88146,79699998.0
2005-01-07 11:10:00,1.88192,1.88205,1.88174,1.88198,51500000.0
2005-01-07 11:11:00,1.88237,1.88237,1.8815,1.8815,48900000.0
2005-01-07 11:12:00,1.88155,1.88215,1.88151,1.88206,67900000.0
2005-01-07 11:13:00,1.88225,1.88231,1.88193,1.88195,18300000.0
2005-01-07 11:14:00,1.88171,1.88171,1.88146,1.88149,41799999.0
2005-01-07 11:15:00,1.88155,1.88172,1.88151,1.88151,68200000.0
2005-01-07 11:16:00,1.88135,1.88156,1.88119,1.88151,41800000.0
2005-01-07 11:17:00,1.88147,1.88166,1.88141,1.88141,26300000.0
2005-01-07 11:18:00,1.88138,1.88142,1.88129,1.88141,58500000.0
2005-01-07 11:19:00,1.88127,1.88136,1.881,1.881,38900000.0
2005-01-07 11:20:00,1.88082,1.881,1.88062,1.88074,64500000.0
2005-01-07 11:21:00,1.88092,1.881,1.88051,1.88082,74199999.0
2005-01-07 11:22:00,1.8809,1.88156,1.8809,1.88146,54000000.0
2005-01-07 11:23:00,1.8816,1.8817,1.88144,1.88144,21300000.0
2005-01-07 11:24:00,1.8815,1.8815,1.88122,1.88122,56999999.0
2005-01-07 11:25:00,1.88112,1.88153,1.88112,1.88153,47900000.0
2005-01-07 11:26:00,1.8815,1.88163,1.88141,1.88145,53900000.0
2005-01-07 11:27:00,1.88133,1.88133,1.88108,1.88108,84400000.0
2005-01-07 11:28:00,1.8812,1.88156,1.88112,1.88146,68400000.0
2005-01-07 11:29:00,1.88163,1.88163,1.88119,1.88119,127899999.0
2005-01-07 11:30:00,1.88126,1.88126,1.88089,1.88089,145800000.0
2005-01-07 11:31:00,1.88085,1.88118,1.88085,1.88085,149499995.0
2005-01-07 11:32:00,1.88083,1.88103,1.88083,1.88103,87800000.0
2005-01-07 11:33:00,1.88103,1.88103,1.88084,1.88095,84800000.0
2005-01-07 11:34:00,1.8812,1.88125,1.88102,1.88112,101600002.0
2005-01-07 11:35:00,1.88125,1.88142,1.88117,1.88142,56100000.0
2005-01-07 11:36:00,1.88155,1.88155,1.88125,1.88125,76000001.0
2005-01-07 11:37:00,1.88145,1.88145,1.88129,1.88134,69100001.0
2005-01-07 11:38:00,1.88155,1.88173,1.88137,1.88137,43200000.0
2005-01-07 11:39:00,1.88162,1.88168,1.88154,1.88154,64900002.0
2005-01-07 11:40:00,1.88147,1.8817,1.88143,1.88147,47100001.0
2005-01-07 11:41:00,1.88168,1.88184,1.88153,1.88153,71300000.0
2005-01-07 11:42:00,1.88188,1.88189,1.88164,1.88164,47800000.0
2005-01-07 11:43:00,1.88184,1.88184,1.88158,1.88158,25800000.0
2005-01-07 11:44:00,1.88178,1.88178,1.8816,1.8816,55800000.0
2005-01-07 11:45:00,1.88157,1.88157,1.88107,1.88107,51000000.0
2005-01-07 11:46:00,1.88145,1.88155,1.88124,1.88148,91800003.0
2005-01-07 11:47:00,1.88192,1.88195,1.88163,1.88163,89300002.0
2005-01-07 11:48:00,1.88182,1.88201,1.88161,1.88185,90600000.0
2005-01-07 11:49:00,1.88195,1.88229,1.88195,1.88214,63700000.0
2005-01-07 11:50:00,1.88212,1.88229,1.88196,1.882,109700000.0
2005-01-07 11:51:00,1.8823,1.88235,1.88206,1.8821,131200003.0
2005-01-07 11:52:00,1.88215,1.8825,1.88209,1.88243,34600000.0
2005-01-07 11:53:00,1.8826,1.8827,1.88233,1.88234,38100000.0
2005-01-07 11:54:00,1.88229,1.8824,1.8821,1.8821,115900001.0
2005-01-07 11:55:00,1.88219,1.88219,1.882,1.88207,40699999.0
2005-01-07 11:56:00,1.88218,1.88218,1.88197,1.88204,69299999.0
2005-01-07 11:57:00,1.88206,1.88206,1.88189,1.88197,125000001.0
2005-01-07 11:58:00,1.8821,1.8821,1.88182,1.88182,65600002.0
2005-01-07 11:59:00,1.88188,1.8819,1.88175,1.8818,71299999.0
2005-01-07 12:00:00,1.8817,1.8817,1.88133,1.8814,132400002.0
2005-01-07 12:01:00,1.88177,1.88195,1.88155,1.88155,101200001.0
2005-01-07 12:02:00,1.8814,1.88154,1.88108,1.88145,46700000.0
2005-01-07 12:03:00,1.88156,1.88156,1.88138,1.88144,39000000.0
2005-01-07 12:04:00,1.88141,1.88158,1.88112,1.88112,90100000.0
2005-01-07 12:05:00,1.88142,1.88142,1.88118,1.88118,75700002.0
2005-01-07 12:06:00,1.88132,1.88139,1.88117,1.8813,107500002.0
2005-01-07 12:07:00,1.8814,1.8814,1.88106,1.88132,53100000.0
2005-01-07 12:08:00,1.88154,1.88158,1.88144,1.88148,30700000.0
2005-01-07 12:09:00,1.88148,1.88177,1.88133,1.8816,121300000.0
2005-01-07 12:10:00,1.88173,1.88198,1.88169,1.88183,98700001.0
2005-01-07 12:11:00,1.882,1.882,1.88184,1.8819,48400000.0
2005-01-07 12:12:00,1.88201,1.88224,1.88192,1.88221,42800000.0
2005-01-07 12:13:00,1.88228,1.88244,1.88226,1.88235,75200000.0
2005-01-07 12:14:00,1.88247,1.88247,1.88203,1.88217,72600001.0
2005-01-07 12:15:00,1.88218,1.88242,1.88209,1.88226,90900000.0
2005-01-07 12:16:00,1.88258,1.88264,1.88214,1.88214,32700000.0
2005-01-07 12:17:00,1.88203,1.88222,1.88197,1.88208,95099997.0
2005-01-07 12:18:00,1.88231,1.88231,1.8821,1.8821,28200000.0
2005-01-07 12:19:00,1.88238,1.88274,1.88226,1.88268,57000000.0
2005-01-07 12:20:00,1.88276,1.88276,1.88227,1.88273,43400000.0
2005-01-07 12:21:00,1.88258,1.88306,1.88252,1.88276,88900000.0
2005-01-07 12:22:00,1.88307,1.88308,1.88277,1.88289,58399999.0
2005-01-07 12:23:00,1.88287,1.88357,1.88282,1.88342,99749999.0
2005-01-07 12:24:00,1.88347,1.88365,1.88327,1.88327,67300002.0
2005-01-07 12:25:00,1.88315,1.88322,1.8831,1.88315,58300001.0
2005-01-07 12:26:00,1.88319,1.88324,1.88298,1.88299,64300000.0
2005-01-07 12:27:00,1.88297,1.88297,1.88234,1.88245,67099998.0
2005-01-07 12:28:00,1.88243,1.88243,1.88195,1.882,66200000.0
2005-01-07 12:29:00,1.88226,1.88229,1.88203,1.88203,82100000.0
2005-01-07 12:30:00,1.88205,1.88226,1.88204,1.8821,105599996.0
2005-01-07 12:31:00,1.88218,1.88293,1.88218,1.88277,46100000.0
2005-01-07 12:32:00,1.8829,1.88322,1.88285,1.8832,45800000.0
2005-01-07 12:33:00,1.88338,1.88346,1.88317,1.8834,136200000.0
2005-01-07 12:34:00,1.88347,1.88347,1.88314,1.88319,67100000.0
2005-01-07 12:35:00,1.88315,1.88319,1.88298,1.88311,87900001.0
2005-01-07 12:36:00,1.88317,1.88317,1.88281,1.8831,75900001.0
2005-01-07 12:37:00,1.88293,1.88293,1.88269,1.88277,36600000.0
2005-01-07 12:38:00,1.88273,1.88301,1.88273,1.88291,35800000.0
2005-01-07 12:39:00,1.883,1.88329,1.88293,1.88321,84799999.0
2005-01-07 12:40:00,1.88349,1.88378,1.88339,1.88374,94300001.0
2005-01-07 12:41:00,1.884,1.88412,1.88376,1.88376,36099999.0
2005-01-07 12:42:00,1.88356,1.88379,1.88345,1.88347,92500001.0
2005-01-07 12:43:00,1.88343,1.88343,1.88304,1.88325,99800000.0
2005-01-07 12:44:00,1.88326,1.88328,1.88311,1.88318,59900000.0
2005-01-07 12:45:00,1.88327,1.88329,1.88278,1.88278,61900002.0
2005-01-07 12:46:00,1.88276,1.88276,1.88229,1.88229,16200000.0
2005-01-07 12:47:00,1.88225,1.88225,1.882,1.882,51100000.0
2005-01-07 12:48:00,1.88204,1.88218,1.88203,1.88203,41700000.0
2005-01-07 12:49:00,1.88183,1.88197,1.88183,1.88186,74600000.0
2005-01-07 12:50:00,1.88213,1.88223,1.88206,1.88221,87700000.0
2005-01-07 12:51:00,1.88212,1.88223,1.88205,1.88219,28500000.0
2005-01-07 12:52:00,1.88207,1.8822,1.88202,1.88202,55700000.0
2005-01-07 12:53:00,1.88202,1.88216,1.88199,1.88203,81800000.0
2005-01-07 12:54:00,1.8822,1.8824,1.8822,1.88239,38100000.0
2005-01-07 12:55:00,1.88255,1.88291,1.8825,1.88254,54900001.0
2005-01-07 12:56:00,1.88252,1.88257,1.8823,1.88253,72599999.0
2005-01-07 12:57:00,1.88255,1.88282,1.8825,1.88268,36800000.0
2005-01-07 12:58:00,1.883,1.88306,1.88279,1.88283,75300000.0
2005-01-07 12:59:00,1.88272,1.88305,1.88272,1.88288,103200000.0
2005-01-07 13:00:00,1.88283,1.88322,1.88271,1.88322,132800000.0
2005-01-07 13:01:00,1.88307,1.88316,1.88301,1.88301,89399998.0
2005-01-07 13:02:00,1.88295,1.883,1.88268,1.88268,57199999.0
2005-01-07 13:03:00,1.88263,1.88263,1.88244,1.88251,45999999.0
2005-01-07 13:04:00,1.88255,1.8826,1.88196,1.88196,37500000.0
2005-01-07 13:05:00,1.88228,1.8824,1.88209,1.88217,61700000.0
2005-01-07 13:06:00,1.88237,1.88237,1.88209,1.88222,51400001.0
2005-01-07 13:07:00,1.88214,1.88226,1.88169,1.88169,63800000.0
2005-01-07 13:08:00,1.88173,1.88188,1.8817,1.88182,47400000.0
2005-01-07 13:09:00,1.88149,1.88149,1.88099,1.88105,67400000.0
2005-01-07 13:10:00,1.88108,1.88153,1.88107,1.88148,102300001.0
2005-01-07 13:11:00,1.88148,1.88149,1.8813,1.8813,21200000.0
2005-01-07 13:12:00,1.8814,1.88143,1.88123,1.88139,47300000.0
2005-01-07 13:13:00,1.88121,1.88141,1.88121,1.88138,29200000.0
2005-01-07 13:14:00,1.88147,1.88176,1.88147,1.88164,94800001.0
2005-01-07 13:15:00,1.8816,1.88172,1.88156,1.88158,90800000.0
2005-01-07 13:16:00,1.88197,1.88204,1.8818,1.88187,98000001.0
2005-01-07 13:17:00,1.88218,1.88218,1.88197,1.88203,28200000.0
2005-01-07 13:18:00,1.88205,1.88224,1.88189,1.88213,51900000.0
2005-01-07 13:19:00,1.88225,1.88234,1.8822,1.88234,79999999.0
2005-01-07 13:20:00,1.8823,1.88235,1.8819,1.8819,36700000.0
2005-01-07 13:21:00,1.88208,1.88208,1.88159,1.88181,40800000.0
2005-01-07 13:22:00,1.8819,1.8819,1.88164,1.88164,36400000.0
2005-01-07 13:23:00,1.88167,1.8818,1.88167,1.88168,58300001.0
2005-01-07 13:24:00,1.88157,1.88159,1.88147,1.88155,82699999.0
2005-01-07 13:25:00,1.88168,1.88168,1.88149,1.8815,81900000.0
2005-01-07 13:26:00,1.8815,1.88155,1.88134,1.88134,96199999.0
2005-01-07 13:27:00,1.88139,1.8815,1.88113,1.88113,54300001.0
2005-01-07 13:28:00,1.88115,1.88126,1.88109,1.88113,46800000.0
2005-01-07 13:29:00,1.88117,1.8812,1.88105,1.88111,67800000.0
2005-01-07 13:30:00,1.8811,1.88119,1.88085,1.8809,138800000.0
2005-01-07 13:31:00,1.8809,1.88103,1.88087,1.88093,101000000.0
2005-01-07 13:32:00,1.88087,1.88102,1.88087,1.88094,106999999.0
2005-01-07 13:33:00,1.88105,1.88105,1.88089,1.88089,53399999.0
2005-01-07 13:34:00,1.88067,1.88067,1.87889,1.87889,61499998.0
2005-01-07 13:35:00,1.87938,1.87974,1.87932,1.87969,90300000.0
2005-01-07 13:36:00,1.8801,1.88016,1.87997,1.88005,87300001.0
2005-01-07 13:37:00,1.88015,1.88037,1.88015,1.88024,47900000.0
2005-01-07 13:38:00,1.88018,1.88048,1.88018,1.88038,100199999.0
2005-01-07 13:39:00,1.88002,1.88011,1.8796,1.87997,66400000.0
2005-01-07 13:40:00,1.87996,1.87996,1.87941,1.8797,82350001.0
2005-01-07 13:41:00,1.87979,1.87979,1.87954,1.8797,134600002.0
2005-01-07 13:42:00,1.87982,1.88003,1.87977,1.87993,41300000.0
2005-01-07 13:43:00,1.87983,1.8799,1.87975,1.87982,66100000.0
2005-01-07 13:44:00,1.88007,1.88033,1.87992,1.88017,85699998.0
2005-01-07 13:45:00,1.88013,1.88033,1.88005,1.88005,72900000.0
2005-01-07 13:46:00,1.88002,1.88005,1.87994,1.87994,37300001.0
2005-01-07 13:47:00,1.87988,1.88005,1.87979,1.87979,60700000.0
2005-01-07 13:48:00,1.87995,1.88,1.8797,1.8797,66200001.0
2005-01-07 13:49:00,1.87986,1.87989,1.87956,1.87959,93499999.0
2005-01-07 13:50:00,1.87956,1.87956,1.87899,1.87899,25700000.0
2005-01-07 13:51:00,1.8791,1.87937,1.87899,1.87932,83000000.0
2005-01-07 13:52:00,1.87935,1.87943,1.87918,1.87933,74999998.0
2005-01-07 13:53:00,1.87933,1.87965,1.87933,1.87952,30000000.0
2005-01-07 13:54:00,1.87938,1.87968,1.87936,1.87968,60100001.0
2005-01-07 13:55:00,1.87964,1.87969,1.87946,1.87947,118999999.0
2005-01-07 13:56:00,1.8796,1.87969,1.87958,1.87963,33100000.0
2005-01-07 13:57:00,1.87979,1.87982,1.87959,1.87961,81800002.0
2005-01-07 13:58:00,1.87978,1.87997,1.8797,1.8798,44699999.0
2005-01-07 13:59:00,1.8803,1.88046,1.88023,1.88029,42100000.0
2005-01-07 14:00:00,1.88046,1.88046,1.88001,1.88001,89899998.0
2005-01-07 14:01:00,1.8805,1.8805,1.88015,1.88017,65100001.0
2005-01-07 14:02:00,1.88042,1.88045,1.88002,1.88002,50500001.0
2005-01-07 14:03:00,1.88006,1.88009,1.87999,1.88008,65800000.0
2005-01-07 14:04:00,1.88009,1.88014,1.88006,1.88007,91700001.0
2005-01-07 14:05:00,1.8802,1.88023,1.8801,1.88015,67800000.0
2005-01-07 14:06:00,1.8802,1.88046,1.8802,1.88041,35800000.0
2005-01-07 14:07:00,1.88028,1.88028,1.87983,1.87989,54600000.0
2005-01-07 14:08:00,1.87992,1.8801,1.87985,1.87992,65900000.0
2005-01-07 14:09:00,1.88001,1.88001,1.87994,1.87994,16300000.0
2005-01-07 14:10:00,1.88003,1.88018,1.87991,1.88007,54699999.0
2005-01-07 14:11:00,1.88025,1.8804,1.88025,1.88032,94499998.0
2005-01-07 14:12:00,1.88053,1.88102,1.88053,1.88092,67200000.0
2005-01-07 14:13:00,1.88093,1.88103,1.88069,1.88069,101400001.0
2005-01-07 14:14:00,1.88071,1.88088,1.88068,1.88068,70100001.0
2005-01-07 14:15:00,1.88065,1.88065,1.88057,1.88057,38100001.0
2005-01-07 14:16:00,1.88077,1.88077,1.88055,1.88055,56500001.0
2005-01-07 14:17:00,1.88067,1.88094,1.88067,1.88084,60600000.0
2005-01-07 14:18:00,1.88087,1.88104,1.88081,1.88082,25700000.0
2005-01-07 14:19:00,1.88085,1.88091,1.8808,1.88091,50600001.0
2005-01-07 14:20:00,1.88067,1.88075,1.88048,1.88048,74600000.0
2005-01-07 14:21:00,1.88059,1.88059,1.8803,1.8803,77100000.0
2005-01-07 14:22:00,1.88022,1.88039,1.88022,1.88026,94600001.0
2005-01-07 14:23:00,1.88043,1.8806,1.88039,1.88056,64900000.0
2005-01-07 14:24:00,1.88051,1.88051,1.88023,1.88025,96300002.0
2005-01-07 14:25:00,1.88041,1.88041,1.88005,1.88005,94199999.0
2005-01-07 14:26:00,1.88009,1.8802,1.88007,1.8801,78300000.0
2005-01-07 14:27:00,1.88014,1.88023,1.88013,1.88023,66400000.0
2005-01-07 14:28:00,1.88023,1.88025,1.88013,1.88014,72800000.0
2005-01-07 14:29:00,1.8802,1.8802,1.88001,1.8801,30000000.0
2005-01-07 14:30:00,1.88025,1.88037,1.87991,1.88008,102899999.0
2005-01-07 14:31:00,1.88014,1.88034,1.87999,1.87999,55499999.0
2005-01-07 14:32:00,1.88022,1.8803,1.87988,1.88012,64400000.0
2005-01-07 14:33:00,1.8802,1.8802,1.87994,1.87994,47900000.0
2005-01-07 14:34:00,1.87989,1.88004,1.87984,1.87997,68599998.0
2005-01-07 14:35:00,1.87998,1.88007,1.87986,1.87996,78100000.0
2005-01-07 14:36:00,1.88015,1.88029,1.87999,1.87999,109199999.0
2005-01-07 14:37:00,1.87999,1.88017,1.87985,1.87985,134300001.0
2005-01-07 14:38:00,1.8798,1.87993,1.8798,1.87984,28900000.0
2005-01-07 14:39:00,1.8799,1.87996,1.87984,1.87984,28300000.0
2005-01-07 14:40:00,1.87988,1.88007,1.87985,1.88,144500000.0
2005-01-07 14:41:00,1.8799,1.87997,1.87977,1.87977,89000000.0
2005-01-07 14:42:00,1.87991,1.87991,1.87981,1.87982,59000000.0
2005-01-07 14:43:00,1.87983,1.88,1.87975,1.87992,47300000.0
2005-01-07 14:44:00,1.88007,1.88007,1.87988,1.87993,51100001.0
2005-01-07 14:45:00,1.87978,1.87992,1.87975,1.87987,79100001.0
2005-01-07 14:46:00,1.87987,1.88003,1.87987,1.88,109900001.0
2005-01-07 14:47:00,1.87993,1.88009,1.87989,1.87989,51200000.0
2005-01-07 14:48:00,1.87992,1.87996,1.87972,1.87972,7900000.0
2005-01-07 14:49:00,1.88001,1.88005,1.87977,1.87977,69399999.0
2005-01-07 14:50:00,1.8799,1.8799,1.87966,1.8797,74700000.0
2005-01-07 14:51:00,1.8798,1.87994,1.87928,1.87951,59599999.0
2005-01-07 14:52:00,1.87977,1.88006,1.87977,1.88006,35600000.0
2005-01-07 14:53:00,1.8802,1.88025,1.88006,1.88006,75400000.0
2005-01-07 14:54:00,1.87998,1.88006,1.87985,1.88,94099998.0
2005-01-07 14:55:00,1.88005,1.88008,1.87978,1.87986,66000001.0
2005-01-07 14:56:00,1.87978,1.87981,1.87963,1.87979,58700000.0
2005-01-07 14:57:00,1.87971,1.87971,1.87928,1.87928,64000000.0
2005-01-07 14:58:00,1.87943,1.87957,1.87932,1.87952,74400000.0
2005-01-07 14:59:00,1.87943,1.8795,1.87899,1.87899,70199997.0
2005-01-07 15:00:00,1.87913,1.87922,1.8791,1.87917,98399998.0
2005-01-07 15:01:00,1.87919,1.87936,1.87898,1.87907,58200000.0
2005-01-07 15:02:00,1.87916,1.87916,1.87894,1.87894,34400000.0
2005-01-07 15:03:00,1.87908,1.87911,1.87869,1.87873,70799999.0
2005-01-07 15:04:00,1.8787,1.87878,1.87857,1.87857,98099999.0
2005-01-07 15:05:00,1.87877,1.87908,1.87877,1.87902,93600002.0
2005-01-07 15:06:00,1.87913,1.87943,1.87903,1.87943,40300000.0
2005-01-07 15:07:00,1.8795,1.8795,1.87905,1.87915,64800000.0
2005-01-07 15:08:00,1.87903,1.87903,1.87829,1.87835,30100000.0
2005-01-07 15:09:00,1.87858,1.87858,1.87828,1.87845,63099999.0
2005-01-07 15:10:00,1.8785,1.87856,1.87843,1.87851,86000000.0
2005-01-07 15:11:00,1.87847,1.87847,1.878,1.8783,45000000.0
2005-01-07 15:12:00,1.87852,1.87854,1.8782,1.87836,53500000.0
2005-01-07 15:13:00,1.87871,1.87895,1.87846,1.87846,98900000.0
2005-01-07 15:14:00,1.87852,1.87852,1.87797,1.87797,60400001.0
2005-01-07 15:15:00,1.87755,1.87771,1.87722,1.87734,45099999.0
2005-01-07 15:16:00,1.8776,1.8779,1.87757,1.87781,44000000.0
2005-01-07 15:17:00,1.87798,1.87813,1.87779,1.87805,61500000.0
2005-01-07 15:18:00,1.87828,1.87839,1.8774,1.87838,128200002.0
2005-01-07 15:19:00,1.87874,1.87874,1.87835,1.8785,74800000.0
2005-01-07 15:20:00,1.87877,1.87882,1.87715,1.87811,42000000.0
2005-01-07 15:21:00,1.879,1.879,1.87857,1.87863,42800000.0
2005-01-07 15:22:00,1.87842,1.87868,1.87807,1.87857,131199999.0
2005-01-07 15:23:00,1.87867,1.87876,1.87827,1.87827,84300000.0
2005-01-07 15:24:00,1.87765,1.87781,1.87633,1.87728,91900000.0
2005-01-07 15:25:00,1.87689,1.87719,1.87669,1.87701,110800001.0
2005-01-07 15:26:00,1.87705,1.87745,1.87702,1.87728,48400000.0
2005-01-07 15:27:00,1.87779,1.87814,1.8776,1.87795,76200000.0
2005-01-07 15:28:00,1.87765,1.8778,1.87638,1.877,87700000.0
2005-01-07 15:29:00,1.87844,1.87897,1.87601,1.87601,96200000.0
2005-01-07 15:30:00,1.87805,1.87977,1.87748,1.87977,53199999.0
2005-01-07 15:31:00,1.87935,1.88096,1.87878,1.87973,58700000.0
2005-01-07 15:32:00,1.8781,1.87846,1.87561,1.87572,77900000.0
2005-01-07 15:33:00,1.87605,1.87751,1.8759,1.8765,110799999.0
2005-01-07 15:34:00,1.87648,1.87869,1.87648,1.87869,58100000.0
2005-01-07 15:35:00,1.87833,1.88064,1.87832,1.88012,79499999.0
2005-01-07 15:36:00,1.8806,1.8806,1.87973,1.88011,79899999.0
2005-01-07 15:37:00,1.88042,1.88042,1.87949,1.87954,32599999.0
2005-01-07 15:38:00,1.87973,1.88063,1.87966,1.88005,64400000.0
2005-01-07 15:39:00,1.88012,1.88051,1.88004,1.88026,71200000.0
2005-01-07 15:40:00,1.88147,1.88266,1.88131,1.88266,59699999.0
2005-01-07 15:41:00,1.88397,1.88416,1.88347,1.88387,105399999.0
2005-01-07 15:42:00,1.88379,1.88407,1.88307,1.88407,43800000.0
2005-01-07 15:43:00,1.88388,1.88388,1.88295,1.88295,33499999.0
2005-01-07 15:44:00,1.88322,1.8834,1.88294,1.88294,55100000.0
2005-01-07 15:45:00,1.88265,1.88265,1.88167,1.88181,51500000.0
2005-01-07 15:46:00,1.882,1.88275,1.88186,1.88274,31600000.0
2005-01-07 15:47:00,1.88267,1.88267,1.88212,1.88242,63299999.0
2005-01-07 15:48:00,1.88258,1.88273,1.88198,1.88198,102500001.0
2005-01-07 15:49:00,1.88208,1.88298,1.88208,1.88286,145100003.0
2005-01-07 15:50:00,1.88255,1.88263,1.88226,1.88263,15700000.0
2005-01-07 15:51:00,1.88332,1.8835,1.88323,1.88323,19300000.0
2005-01-07 15:52:00,1.88298,1.88363,1.88298,1.88355,114700000.0
2005-01-07 15:53:00,1.88392,1.88399,1.88301,1.88301,73200001.0
2005-01-07 15:54:00,1.88298,1.88306,1.88272,1.8829,72200002.0
2005-01-07 15:55:00,1.88253,1.88253,1.88186,1.88186,15000000.0
2005-01-07 15:56:00,1.88175,1.88183,1.88145,1.88145,26900000.0
2005-01-07 15:57:00,1.88162,1.88189,1.88138,1.88189,107400000.0
2005-01-07 15:58:00,1.882,1.88261,1.88192,1.88227,71300000.0
2005-01-07 15:59:00,1.88233,1.88262,1.88219,1.8823,101400001.0
2005-01-07 16:00:00,1.88275,1.88331,1.88275,1.88319,82300000.0
2005-01-07 16:01:00,1.88372,1.88372,1.88281,1.88303,78300000.0
2005-01-07 16:02:00,1.88305,1.88331,1.883,1.88313,74100000.0
2005-01-07 16:03:00,1.88336,1.88362,1.88324,1.88356,63800000.0
2005-01-07 16:04:00,1.88353,1.88381,1.88316,1.88316,104800000.0
2005-01-07 16:05:00,1.88325,1.88335,1.88307,1.88324,37300000.0
2005-01-07 16:06:00,1.88384,1.8845,1.88368,1.8845,130800001.0
2005-01-07 16:07:00,1.88487,1.88496,1.8843,1.8843,83600001.0
2005-01-07 16:08:00,1.8841,1.88508,1.88409,1.88497,86800001.0
2005-01-07 16:09:00,1.88481,1.88486,1.88458,1.88458,113400001.0
2005-01-07 16:10:00,1.885,1.8855,1.88497,1.88535,43100000.0
2005-01-07 16:11:00,1.88552,1.88552,1.88496,1.88502,95300001.0
2005-01-07 16:12:00,1.88487,1.88487,1.88461,1.88468,33400000.0
2005-01-07 16:13:00,1.88476,1.88511,1.88476,1.88498,81500001.0
2005-01-07 16:14:00,1.88475,1.88483,1.8846,1.88466,67200001.0
2005-01-07 16:15:00,1.88442,1.88486,1.88442,1.88485,52500000.0
2005-01-07 16:16:00,1.88499,1.8852,1.88494,1.88494,99200001.0
2005-01-07 16:17:00,1.88512,1.88573,1.88502,1.88553,135800001.0
2005-01-07 16:18:00,1.88555,1.88562,1.88529,1.8853,41100000.0
2005-01-07 16:19:00,1.88508,1.88528,1.88507,1.88528,45100000.0
2005-01-07 16:20:00,1.88539,1.88549,1.88502,1.88502,73899999.0
2005-01-07 16:21:00,1.88501,1.88514,1.8849,1.88498,50700001.0
2005-01-07 16:22:00,1.88482,1.88482,1.88421,1.88425,60700000.0
2005-01-07 16:23:00,1.88429,1.88453,1.88429,1.88447,42499999.0
2005-01-07 16:24:00,1.88415,1.88458,1.88415,1.88458,68200001.0
2005-01-07 16:25:00,1.88449,1.88455,1.88424,1.88424,34900000.0
2005-01-07 16:26:00,1.88435,1.88446,1.88435,1.88436,30000000.0
2005-01-07 16:27:00,1.8845,1.88501,1.8845,1.885,48700000.0
2005-01-07 16:28:00,1.8851,1.8851,1.88485,1.88489,59599999.0
2005-01-07 16:29:00,1.88528,1.88566,1.88528,1.88566,32100001.0
2005-01-07 16:30:00,1.88553,1.88559,1.88517,1.88517,102300002.0
2005-01-07 16:31:00,1.88507,1.88521,1.88488,1.88521,61100000.0
2005-01-07 16:32:00,1.88525,1.88575,1.88516,1.88573,59450000.0
2005-01-07 16:33:00,1.88562,1.88562,1.88514,1.88514,27700000.0
2005-01-07 16:34:00,1.88508,1.8854,1.88506,1.88537,44500000.0
2005-01-07 16:35:00,1.8854,1.8854,1.88504,1.88504,82400000.0
2005-01-07 16:36:00,1.88495,1.88513,1.88492,1.88504,39600000.0
2005-01-07 16:37:00,1.88489,1.88489,1.88445,1.88463,73300001.0
2005-01-07 16:38:00,1.88437,1.88437,1.88404,1.88415,28600000.0
2005-01-07 16:39:00,1.8841,1.8841,1.88365,1.88391,100899999.0
2005-01-07 16:40:00,1.88403,1.88424,1.88401,1.88401,123699999.0
2005-01-07 16:41:00,1.88385,1.88427,1.88385,1.88393,94199999.0
2005-01-07 16:42:00,1.8837,1.88388,1.88357,1.88388,64400000.0
2005-01-07 16:43:00,1.88388,1.88392,1.88369,1.8837,107100000.0
2005-01-07 16:44:00,1.88358,1.88405,1.88358,1.88405,70999998.0
2005-01-07 16:45:00,1.88397,1.88397,1.88365,1.88365,9600000.0
2005-01-07 16:46:00,1.88353,1.88353,1.88269,1.8827,101999999.0
2005-01-07 16:47:00,1.8826,1.88263,1.88199,1.88199,112399997.0
2005-01-07 16:48:00,1.88206,1.88206,1.88137,1.88137,35600000.0
2005-01-07 16:49:00,1.88153,1.88153,1.88088,1.88098,38700000.0
2005-01-07 16:50:00,1.88089,1.8811,1.88089,1.88101,92900000.0
2005-01-07 16:51:00,1.8812,1.8813,1.88096,1.88128,84600001.0
2005-01-07 16:52:00,1.88145,1.88164,1.88145,1.88153,35900000.0
2005-01-07 16:53:00,1.88152,1.88208,1.88152,1.88208,72700000.0
2005-01-07 16:54:00,1.88202,1.88216,1.8819,1.8819,108900000.0
2005-01-07 16:55:00,1.882,1.882,1.88169,1.88182,74700000.0
2005-01-07 16:56:00,1.8821,1.88216,1.88198,1.88198,41700000.0
2005-01-07 16:57:00,1.88246,1.8826,1.88232,1.8826,90300000.0
2005-01-07 16:58:00,1.88272,1.88272,1.88243,1.88252,73100000.0
2005-01-07 16:59:00,1.88262,1.88262,1.8824,1.88242,68400000.0
2005-01-07 17:00:00,1.88231,1.88231,1.8818,1.88212,64500000.0
2005-01-07 17:01:00,1.88223,1.88223,1.88121,1.88128,39300000.0
2005-01-07 17:02:00,1.88158,1.88164,1.88141,1.88141,76299999.0
2005-01-07 17:03:00,1.88095,1.88095,1.87999,1.88021,60200000.0
2005-01-07 17:04:00,1.88025,1.88058,1.88025,1.88032,123900002.0
2005-01-07 17:05:00,1.88048,1.88065,1.88022,1.88022,66000002.0
2005-01-07 17:06:00,1.87968,1.87968,1.87876,1.87896,47800000.0
2005-01-07 17:07:00,1.87854,1.87854,1.87551,1.87551,40900000.0
2005-01-07 17:08:00,1.87647,1.87703,1.87606,1.87699,85900002.0
2005-01-07 17:09:00,1.87765,1.87833,1.87763,1.87804,88500000.0
2005-01-07 17:10:00,1.87797,1.87905,1.87797,1.87893,97500001.0
2005-01-07 17:11:00,1.8789,1.87979,1.8789,1.87942,84699999.0
2005-01-07 17:12:00,1.87947,1.87958,1.87887,1.8795,79900000.0
2005-01-07 17:13:00,1.87925,1.87925,1.87842,1.87853,55599999.0
2005-01-07 17:14:00,1.87858,1.87892,1.87845,1.8785,92699998.0
2005-01-07 17:15:00,1.87866,1.87996,1.87864,1.87993,51800000.0
2005-01-07 17:16:00,1.87983,1.88035,1.87962,1.88035,66299998.0
2005-01-07 17:17:00,1.8804,1.88071,1.88024,1.88059,80900001.0
2005-01-07 17:18:00,1.88059,1.8807,1.88002,1.88002,38700000.0
2005-01-07 17:19:00,1.87982,1.87982,1.87935,1.87963,36300000.0
2005-01-07 17:20:00,1.8795,1.8795,1.87682,1.87682,118700000.0
2005-01-07 17:21:00,1.87577,1.87577,1.87369,1.87404,78100000.0
2005-01-07 17:22:00,1.87442,1.87447,1.87357,1.87389,69900001.0
2005-01-07 17:23:00,1.8742,1.87462,1.87418,1.87462,51500000.0
2005-01-07 17:24:00,1.87422,1.87425,1.87339,1.87339,65999999.0
2005-01-07 17:25:00,1.87358,1.87358,1.8722,1.87223,92300000.0
2005-01-07 17:26:00,1.8721,1.87238,1.8717,1.8717,68600000.0
2005-01-07 17:27:00,1.87168,1.87278,1.87159,1.87272,50000000.0
2005-01-07 17:28:00,1.8731,1.87322,1.87288,1.87302,27300000.0
2005-01-07 17:29:00,1.8732,1.87389,1.8732,1.8737,38800000.0
2005-01-07 17:30:00,1.87412,1.87453,1.87367,1.87419,108800000.0
2005-01-07 17:31:00,1.8746,1.87508,1.87439,1.8744,53899999.0
2005-01-07 17:32:00,1.87452,1.8747,1.87415,1.87425,96600000.0
2005-01-07 17:33:00,1.87415,1.87435,1.87381,1.87397,120599998.0
2005-01-07 17:34:00,1.87377,1.8739,1.87338,1.87353,63399999.0
2005-01-07 17:35:00,1.87383,1.87383,1.8729,1.8729,88599998.0
2005-01-07 17:36:00,1.87295,1.87298,1.87238,1.87238,89100000.0
2005-01-07 17:37:00,1.87167,1.87192,1.87099,1.87099,73400000.0
2005-01-07 17:38:00,1.8708,1.87134,1.8707,1.8713,51600000.0
2005-01-07 17:39:00,1.87172,1.87186,1.8715,1.8715,56000000.0
2005-01-07 17:40:00,1.87132,1.8714,1.87077,1.87105,85599999.0
2005-01-07 17:41:00,1.87122,1.8717,1.87108,1.8717,53700000.0
2005-01-07 17:42:00,1.87189,1.87205,1.87108,1.87108,52600001.0
2005-01-07 17:43:00,1.87089,1.87089,1.87004,1.87004,76400001.0
2005-01-07 17:44:00,1.86988,1.8707,1.86988,1.87045,120800002.0
2005-01-07 17:45:00,1.87052,1.87056,1.86958,1.87018,61200000.0
2005-01-07 17:46:00,1.8704,1.87047,1.86938,1.86938,33100000.0
2005-01-07 17:47:00,1.86912,1.8697,1.86912,1.8697,87600001.0
2005-01-07 17:48:00,1.87042,1.87079,1.87021,1.87079,85699999.0
2005-01-07 17:49:00,1.87117,1.87119,1.87063,1.87082,65999999.0
2005-01-07 17:50:00,1.87106,1.87151,1.87084,1.87139,90300000.0
2005-01-07 17:51:00,1.87105,1.87105,1.87053,1.87065,57400000.0
2005-01-07 17:52:00,1.8708,1.87089,1.86974,1.86974,17300000.0
2005-01-07 17:53:00,1.86962,1.86976,1.86928,1.86938,61000001.0
2005-01-07 17:54:00,1.8689,1.8689,1.86845,1.86854,34500000.0
2005-01-07 17:55:00,1.86845,1.86863,1.86781,1.86781,118500001.0
2005-01-07 17:56:00,1.86775,1.86775,1.86721,1.86732,24950000.0
2005-01-07 17:57:00,1.86745,1.86811,1.86745,1.86787,95800000.0
2005-01-07 17:58:00,1.86778,1.86786,1.86732,1.86732,73100000.0
2005-01-07 17:59:00,1.86723,1.86768,1.86716,1.86768,55200000.0
2005-01-07 18:00:00,1.86767,1.86777,1.86742,1.86742,63699999.0
2005-01-07 18:01:00,1.86753,1.86822,1.86753,1.86821,964500002.0
2005-01-07 18:02:00,1.86821,1.86851,1.86758,1.86779,1026600000.0
2005-01-07 18:03:00,1.86795,1.86842,1.86791,1.86835,1404199999.0
2005-01-07 18:04:00,1.86845,1.86885,1.86826,1.86873,716300004.0
2005-01-07 18:05:00,1.8688,1.86917,1.8688,1.86905,894200001.0
2005-01-07 18:06:00,1.86914,1.86946,1.86914,1.8694,1027099992.0
2005-01-07 18:07:00,1.86999,1.87085,1.86955,1.87055,1097700001.0
2005-01-07 18:08:00,1.87067,1.87106,1.87037,1.87079,1371799992.0
2005-01-07 18:09:00,1.87098,1.87127,1.87058,1.87069,610399998.0
2005-01-07 18:10:00,1.87087,1.87123,1.87058,1.87118,741299998.0
2005-01-07 18:11:00,1.87125,1.87125,1.871,1.871,548800000.0
2005-01-07 18:12:00,1.871,1.871,1.87049,1.87075,695899997.0
2005-01-07 18:13:00,1.8711,1.87121,1.87079,1.87092,613299997.0
2005-01-07 18:14:00,1.87124,1.87147,1.87115,1.8713,872299994.0
2005-01-07 18:15:00,1.8715,1.87205,1.87133,1.87178,788199999.0
2005-01-07 18:16:00,1.87187,1.87209,1.87182,1.87195,694399998.0
2005-01-07 18:17:00,1.87182,1.87184,1.87147,1.87147,510999997.0
2005-01-07 18:18:00,1.87175,1.87236,1.87157,1.87236,734099999.0
2005-01-07 18:19:00,1.87261,1.87326,1.87244,1.87244,683999996.0
2005-01-07 18:20:00,1.8724,1.8724,1.87172,1.87172,572499999.0
2005-01-07 18:21:00,1.87187,1.87206,1.8716,1.8719,738999996.0
2005-01-07 18:22:00,1.87205,1.87226,1.87194,1.87194,542699993.0
2005-01-07 18:23:00,1.87175,1.87197,1.87133,1.87155,739300004.0
2005-01-07 18:24:00,1.87186,1.87189,1.87159,1.87169,827299995.0
2005-01-07 18:25:00,1.87164,1.87178,1.87141,1.87155,826800004.0
2005-01-07 18:26:00,1.87167,1.87167,1.87132,1.87132,617200000.0
2005-01-07 18:27:00,1.87148,1.87148,1.87038,1.87049,538150001.0
2005-01-07 18:28:00,1.87036,1.8706,1.87026,1.87037,390000000.0
2005-01-07 18:29:00,1.87042,1.87062,1.87038,1.87045,772599995.0
2005-01-07 18:30:00,1.87058,1.87101,1.87058,1.87088,662799999.0
2005-01-07 18:31:00,1.87098,1.87109,1.87064,1.87065,576300002.0
2005-01-07 18:32:00,1.87056,1.87062,1.8701,1.87047,303199997.0
2005-01-07 18:33:00,1.87088,1.87092,1.87061,1.87071,707500002.0
2005-01-07 18:34:00,1.87072,1.87076,1.87009,1.87038,656100005.0
2005-01-07 18:35:00,1.87081,1.87091,1.87039,1.87039,325800001.0
2005-01-07 18:36:00,1.87042,1.87097,1.87042,1.87044,104399999.0
2005-01-07 18:37:00,1.8704,1.8704,1.86994,1.86994,129199999.0
2005-01-07 18:38:00,1.8702,1.8702,1.86957,1.8697,146349998.0
2005-01-07 18:39:00,1.86958,1.86992,1.86934,1.86989,296799998.0
2005-01-07 18:40:00,1.87001,1.87016,1.86993,1.86993,405250001.0
2005-01-07 18:41:00,1.86991,1.86991,1.86946,1.86981,279199999.0
2005-01-07 18:42:00,1.86996,1.87019,1.86979,1.86994,109500000.0
2005-01-07 18:43:00,1.87003,1.87016,1.86946,1.86986,93099999.0
2005-01-07 18:44:00,1.87012,1.87015,1.86985,1.86985,420600000.0
2005-01-07 18:45:00,1.86986,1.87,1.86951,1.86961,218246993.0
2005-01-07 18:46:00,1.8695,1.86957,1.86896,1.86896,175999998.0
2005-01-07 18:47:00,1.86913,1.86922,1.86894,1.86916,171400001.0
2005-01-07 18:48:00,1.86908,1.86914,1.8682,1.8682,365600002.0
2005-01-07 18:49:00,1.86805,1.86805,1.86737,1.86758,112999999.0
2005-01-07 18:50:00,1.86749,1.86749,1.86696,1.86722,142400001.0
2005-01-07 18:51:00,1.86737,1.86737,1.8671,1.86732,419900001.0
2005-01-07 18:52:00,1.86723,1.86782,1.86723,1.86764,514499998.0
2005-01-07 18:53:00,1.8678,1.86837,1.86772,1.86837,368299997.0
2005-01-07 18:54:00,1.8688,1.86913,1.86868,1.86902,203399999.0
2005-01-07 18:55:00,1.86922,1.86958,1.86896,1.86922,528700001.0
2005-01-07 18:56:00,1.86928,1.8699,1.86922,1.86978,153000000.0
2005-01-07 18:57:00,1.86993,1.86994,1.86944,1.86956,432800004.0
2005-01-07 18:58:00,1.8696,1.86964,1.86913,1.86922,602500002.0
2005-01-07 18:59:00,1.86912,1.86925,1.86896,1.8691,604499999.0
2005-01-07 19:00:00,1.86923,1.86957,1.86918,1.86931,237200003.0
2005-01-07 19:01:00,1.86937,1.86938,1.86924,1.8693,131300002.0
2005-01-07 19:02:00,1.86923,1.86923,1.86902,1.86902,309700001.0
2005-01-07 19:03:00,1.86903,1.86903,1.86845,1.86845,666100000.0
2005-01-07 19:04:00,1.86842,1.86842,1.86818,1.86818,287399998.0
2005-01-07 19:05:00,1.86822,1.86896,1.86822,1.86892,193900003.0
2005-01-07 19:06:00,1.86894,1.87021,1.86894,1.87009,673749999.0
2005-01-07 19:07:00,1.86996,1.87005,1.86906,1.86906,377899995.0
2005-01-07 19:08:00,1.86903,1.86906,1.86833,1.86841,487599999.0
2005-01-07 19:09:00,1.86838,1.86838,1.8676,1.8676,301700000.0
2005-01-07 19:10:00,1.86743,1.86743,1.86655,1.86713,460500001.0
2005-01-07 19:11:00,1.86713,1.86739,1.86676,1.86709,117200000.0
2005-01-07 19:12:00,1.86729,1.86743,1.86714,1.86714,153500000.0
2005-01-07 19:13:00,1.86738,1.86755,1.86729,1.8673,399300002.0
2005-01-07 19:14:00,1.86737,1.86744,1.86664,1.86664,231300000.0
2005-01-07 19:15:00,1.86669,1.86697,1.86648,1.86653,369900003.0
2005-01-07 19:16:00,1.86644,1.86644,1.86589,1.86602,135100000.0
2005-01-07 19:17:00,1.86625,1.86685,1.86614,1.86665,244299998.0
2005-01-07 19:18:00,1.86676,1.86699,1.86669,1.86677,236300000.0
2005-01-07 19:19:00,1.86672,1.86672,1.86654,1.86672,304899999.0
2005-01-07 19:20:00,1.86665,1.86668,1.86637,1.86643,387400003.0
2005-01-07 19:21:00,1.86643,1.86647,1.86602,1.86612,385750003.0
2005-01-07 19:22:00,1.86627,1.86668,1.8661,1.86663,262850000.0
2005-01-07 19:23:00,1.86663,1.86675,1.8664,1.8664,311800000.0
2005-01-07 19:24:00,1.86643,1.86657,1.86633,1.86653,156600000.0
2005-01-07 19:25:00,1.86653,1.86668,1.8665,1.86665,42200000.0
2005-01-07 19:26:00,1.86686,1.86701,1.86669,1.86669,401900003.0
2005-01-07 19:27:00,1.86663,1.86677,1.86595,1.86608,534000000.0
2005-01-07 19:28:00,1.86605,1.86622,1.8653,1.8653,437249995.0
2005-01-07 19:29:00,1.86557,1.86557,1.865,1.865,341600000.0
2005-01-07 19:30:00,1.86513,1.86553,1.86497,1.86528,458600002.0
2005-01-07 19:31:00,1.86526,1.86526,1.86432,1.86451,233200003.0
2005-01-07 19:32:00,1.86442,1.86548,1.86442,1.8654,408099998.0
2005-01-07 19:33:00,1.8656,1.86572,1.86544,1.86557,225099998.0
2005-01-07 19:34:00,1.86571,1.86642,1.86531,1.86616,263100003.0
2005-01-07 19:35:00,1.86675,1.86687,1.86645,1.86675,376099998.0
2005-01-07 19:36:00,1.86685,1.86718,1.8667,1.86716,402300000.0
2005-01-07 19:37:00,1.86718,1.86759,1.86675,1.86711,312600001.0
2005-01-07 19:38:00,1.86729,1.86739,1.86663,1.86663,87300000.0
2005-01-07 19:39:00,1.86681,1.86683,1.86618,1.8668,174700001.0
2005-01-07 19:40:00,1.86678,1.86705,1.86617,1.8667,254399998.0
2005-01-07 19:41:00,1.86678,1.86686,1.86656,1.86656,336899998.0
2005-01-07 19:42:00,1.86654,1.86672,1.86568,1.8666,223100000.0
2005-01-07 19:43:00,1.867,1.867,1.86657,1.86669,120299998.0
2005-01-07 19:44:00,1.86673,1.86673,1.86592,1.86648,329100002.0
2005-01-07 19:45:00,1.86661,1.86674,1.86656,1.86667,198000004.0
2005-01-07 19:46:00,1.86665,1.86666,1.86652,1.86652,337800000.0
2005-01-07 19:47:00,1.86657,1.86657,1.86634,1.86634,48300000.0
2005-01-07 19:48:00,1.86644,1.86644,1.86578,1.86605,228100003.0
2005-01-07 19:49:00,1.86612,1.86613,1.86597,1.86613,267446997.0
2005-01-07 19:50:00,1.86645,1.86647,1.86614,1.86634,353899999.0
2005-01-07 19:51:00,1.86646,1.86662,1.86619,1.86628,264200003.0
2005-01-07 19:52:00,1.86646,1.86646,1.86594,1.86602,155499998.0
2005-01-07 19:53:00,1.86612,1.86612,1.86587,1.86587,60299999.0
2005-01-07 19:54:00,1.86589,1.86602,1.86589,1.8659,245700005.0
2005-01-07 19:55:00,1.86576,1.86588,1.86576,1.86588,77300000.0
2005-01-07 19:56:00,1.86585,1.866,1.86585,1.86595,241099999.0
2005-01-07 19:57:00,1.86588,1.86605,1.86562,1.86563,318800000.0
2005-01-07 19:58:00,1.86563,1.86585,1.86563,1.86585,296500001.0
2005-01-07 19:59:00,1.86574,1.86588,1.86546,1.86546,283799999.0
2005-01-07 20:00:00,1.86554,1.86554,1.86497,1.86535,282249998.0
2005-01-07 20:01:00,1.86545,1.8655,1.86537,1.86537,257600000.0
2005-01-07 20:02:00,1.86555,1.86584,1.86538,1.86577,127999999.0
2005-01-07 20:03:00,1.86582,1.86595,1.86559,1.86559,52200000.0
2005-01-07 20:04:00,1.86558,1.86558,1.86548,1.8655,127100000.0
2005-01-07 20:05:00,1.86557,1.86593,1.86557,1.86588,153699999.0
2005-01-07 20:06:00,1.86588,1.86613,1.86571,1.86597,269800001.0
2005-01-07 20:07:00,1.86598,1.86639,1.86579,1.86628,135600000.0
2005-01-07 20:08:00,1.86643,1.86643,1.8663,1.86636,371999998.0
2005-01-07 20:09:00,1.86645,1.86702,1.86637,1.86685,168200001.0
2005-01-07 20:10:00,1.86711,1.86749,1.86707,1.86738,140599999.0
2005-01-07 20:11:00,1.86766,1.86777,1.8676,1.8676,73499998.0
2005-01-07 20:12:00,1.8677,1.86772,1.86746,1.86746,385200002.0
2005-01-07 20:13:00,1.86737,1.86774,1.86728,1.86728,144300001.0
2005-01-07 20:14:00,1.86745,1.86772,1.8674,1.8676,130500001.0
2005-01-07 20:15:00,1.8681,1.86832,1.86785,1.86822,449270001.0
2005-01-07 20:16:00,1.86819,1.86845,1.86819,1.86845,132700001.0
2005-01-07 20:17:00,1.8686,1.86935,1.86858,1.86932,82700001.0
2005-01-07 20:18:00,1.86963,1.86985,1.86958,1.86962,153300001.0
2005-01-07 20:19:00,1.8696,1.8696,1.8685,1.8685,118300000.0
2005-01-07 20:20:00,1.8687,1.86984,1.86869,1.8698,185700003.0
2005-01-07 20:21:00,1.87022,1.87076,1.87004,1.87032,145999999.0
2005-01-07 20:22:00,1.87013,1.87013,1.8689,1.86955,175900003.0
2005-01-07 20:23:00,1.86941,1.86958,1.86869,1.86958,298300001.0
2005-01-07 20:24:00,1.86968,1.8698,1.86939,1.86947,96400001.0
2005-01-07 20:25:00,1.8695,1.86977,1.8694,1.8694,293100000.0
2005-01-07 20:26:00,1.86954,1.86954,1.86912,1.86912,432800004.0
2005-01-07 20:27:00,1.86922,1.86922,1.86908,1.86911,260699999.0
2005-01-07 20:28:00,1.86919,1.8692,1.86903,1.8691,257600001.0
2005-01-07 20:29:00,1.86917,1.86932,1.86913,1.86913,216300002.0
2005-01-07 20:30:00,1.86908,1.86913,1.8688,1.8688,895400002.0
2005-01-07 20:31:00,1.86885,1.86899,1.86883,1.86884,550999997.0
2005-01-07 20:32:00,1.8688,1.8689,1.86872,1.86872,706100000.0
2005-01-07 20:33:00,1.86878,1.8688,1.86853,1.86853,229900000.0
2005-01-07 20:34:00,1.86857,1.86875,1.86857,1.86862,132700000.0
2005-01-07 20:35:00,1.86858,1.86875,1.86858,1.86868,104600001.0
2005-01-07 20:36:00,1.8687,1.86879,1.86861,1.86875,180599998.0
2005-01-07 20:37:00,1.8687,1.86883,1.86855,1.86868,211900002.0
2005-01-07 20:38:00,1.86871,1.86901,1.86867,1.86884,315700003.0
2005-01-07 20:39:00,1.86898,1.86904,1.86887,1.86892,213000000.0
2005-01-07 20:40:00,1.86926,1.86926,1.86897,1.86918,148500001.0
2005-01-07 20:41:00,1.8692,1.8692,1.86891,1.86912,200500000.0
2005-01-07 20:42:00,1.86912,1.86912,1.86901,1.86901,46899999.0
2005-01-07 20:43:00,1.86908,1.86911,1.86893,1.869,211400003.0
2005-01-07 20:44:00,1.86898,1.86906,1.86888,1.86888,346400000.0
2005-01-07 20:45:00,1.86892,1.86934,1.86892,1.86924,68700000.0
2005-01-07 20:46:00,1.86925,1.86939,1.86918,1.86918,221799996.0
2005-01-07 20:47:00,1.86882,1.86918,1.86882,1.86912,438899999.0
2005-01-07 20:48:00,1.86913,1.86917,1.86904,1.86915,179900000.0
2005-01-07 20:49:00,1.8692,1.86994,1.86918,1.86994,105600003.0
2005-01-07 20:50:00,1.86953,1.86998,1.86932,1.86957,420199999.0
2005-01-07 20:51:00,1.86962,1.86993,1.86962,1.86989,319599999.0
2005-01-07 20:52:00,1.86996,1.86996,1.8697,1.8697,217299998.0
2005-01-07 20:53:00,1.86973,1.87014,1.86973,1.87005,520499999.0
2005-01-07 20:54:00,1.86993,1.87014,1.86979,1.86979,358000000.0
2005-01-07 20:55:00,1.86997,1.86997,1.86954,1.86954,297800000.0
2005-01-07 20:56:00,1.8695,1.86971,1.86942,1.86942,596899995.0
2005-01-07 20:57:00,1.86961,1.86961,1.86913,1.8693,547999999.0
2005-01-07 20:58:00,1.86918,1.8693,1.86898,1.8691,222800001.0
2005-01-07 20:59:00,1.86909,1.86936,1.86909,1.86913,656299997.0
2005-01-07 21:00:00,1.86913,1.86939,1.86903,1.86917,395800001.0
2005-01-07 21:01:00,1.86938,1.86985,1.8692,1.86975,422799996.0
2005-01-07 21:02:00,1.86987,1.87022,1.86956,1.87005,218100001.0
2005-01-07 21:03:00,1.87001,1.87007,1.87001,1.87007,195500003.0
2005-01-07 21:04:00,1.87028,1.87075,1.86967,1.87033,195800002.0
2005-01-07 21:05:00,1.87045,1.87046,1.87034,1.87034,282300004.0
2005-01-07 21:06:00,1.8703,1.87048,1.8703,1.87032,197600000.0
2005-01-07 21:07:00,1.87033,1.87046,1.87033,1.87046,67600000.0
2005-01-07 21:08:00,1.87053,1.87053,1.87044,1.87044,111100001.0
2005-01-07 21:09:00,1.87055,1.87061,1.87032,1.87032,119000001.0
2005-01-07 21:10:00,1.87045,1.8705,1.87039,1.87045,102000000.0
2005-01-07 21:11:00,1.87049,1.87084,1.87042,1.87053,115700001.0
2005-01-07 21:12:00,1.8708,1.87084,1.87049,1.87072,94799997.0
2005-01-07 21:13:00,1.87068,1.87077,1.87049,1.87049,186199997.0
2005-01-07 21:14:00,1.87049,1.87058,1.87042,1.87042,301399997.0
2005-01-07 21:15:00,1.87048,1.87052,1.87039,1.87052,199000001.0
2005-01-07 21:16:00,1.87055,1.87055,1.87018,1.87018,82100002.0
2005-01-07 21:17:00,1.87045,1.87045,1.87014,1.87025,160900001.0
2005-01-07 21:18:00,1.87045,1.87045,1.87029,1.87045,79300002.0
2005-01-07 21:19:00,1.87048,1.87063,1.87027,1.87041,116100000.0
2005-01-07 21:20:00,1.87051,1.87054,1.87024,1.87039,273700000.0
2005-01-07 21:21:00,1.87048,1.8709,1.87048,1.87075,135599999.0
2005-01-07 21:22:00,1.87093,1.87093,1.87071,1.87087,129700001.0
2005-01-07 21:23:00,1.87085,1.87106,1.87077,1.87097,93500001.0
2005-01-07 21:24:00,1.87093,1.87107,1.87093,1.87101,225199999.0
2005-01-07 21:25:00,1.87101,1.87116,1.87101,1.87116,143099999.0
2005-01-07 21:26:00,1.87116,1.87135,1.8711,1.87126,75199998.0
2005-01-07 21:27:00,1.87114,1.87114,1.87055,1.87055,89000001.0
2005-01-07 21:28:00,1.87075,1.87075,1.87045,1.87065,214999997.0
2005-01-07 21:29:00,1.87053,1.87113,1.87053,1.8711,52700000.0
2005-01-07 21:30:00,1.8713,1.87139,1.87119,1.87126,48100000.0
2005-01-07 21:31:00,1.87157,1.87182,1.8715,1.87182,91000000.0
2005-01-07 21:32:00,1.87179,1.87179,1.87109,1.87112,245199997.0
2005-01-07 21:33:00,1.87156,1.87176,1.87149,1.87155,221800000.0
2005-01-07 21:34:00,1.87178,1.87178,1.87148,1.87153,268400004.0
2005-01-07 21:35:00,1.87163,1.87163,1.87137,1.87137,47100000.0
2005-01-07 21:36:00,1.87145,1.87189,1.87145,1.87159,169700001.0
2005-01-07 21:37:00,1.87181,1.87231,1.8714,1.8714,171900001.0
2005-01-07 21:38:00,1.87157,1.87251,1.8715,1.87231,99800000.0
2005-01-07 21:39:00,1.87233,1.87233,1.87211,1.87225,41850001.0
2005-01-07 21:40:00,1.8726,1.87296,1.87256,1.87279,143800000.0
2005-01-07 21:41:00,1.87275,1.87275,1.87218,1.87234,173500002.0
2005-01-07 21:42:00,1.87241,1.87241,1.87202,1.87202,142600002.0
2005-01-07 21:43:00,1.8719,1.87199,1.87185,1.87195,111199999.0
2005-01-07 21:44:00,1.87178,1.87209,1.87178,1.87193,107499999.0
2005-01-07 21:45:00,1.87206,1.87206,1.87171,1.87191,79799999.0
2005-01-07 21:46:00,1.87193,1.87193,1.87171,1.87191,110299998.0
2005-01-07 21:47:00,1.87184,1.87189,1.87161,1.87185,347899999.0
2005-01-07 21:48:00,1.87179,1.87215,1.87177,1.87208,147099999.0
2005-01-07 21:49:00,1.87198,1.87206,1.87189,1.87198,111100000.0
2005-01-07 21:50:00,1.87198,1.87199,1.87173,1.87189,30900000.0
2005-01-07 21:51:00,1.87177,1.87199,1.87163,1.87168,173700001.0
2005-01-07 21:52:00,1.87166,1.87166,1.87139,1.87139,34300000.0
2005-01-07 21:53:00,1.8714,1.87148,1.87116,1.87116,89700003.0
2005-01-07 21:54:00,1.87141,1.87141,1.87089,1.87089,68100000.0
2005-01-07 21:55:00,1.87104,1.87115,1.87087,1.87091,235999998.0
2005-01-07 21:56:00,1.87085,1.87086,1.8704,1.8704,118500001.0
2005-01-07 21:57:00,1.87067,1.87079,1.87018,1.87018,71700000.0
2005-01-07 21:58:00,1.87045,1.87052,1.87039,1.87042,63900000.0
2005-01-07 21:59:00,1.87046,1.87046,1.87002,1.87002,438200001.0
2005-01-07 22:00:00,1.87015,1.87015,1.86981,1.86992,111800001.0
2005-01-07 22:01:00,1.87001,1.87001,1.86962,1.86962,127000000.0
2005-01-07 22:02:00,1.86966,1.86966,1.86937,1.86946,279999999.0
2005-01-07 22:03:00,1.86938,1.8696,1.86935,1.86952,94400001.0
2005-01-07 22:04:00,1.86954,1.86956,1.86911,1.86921,292400001.0
2005-01-07 22:05:00,1.86907,1.86959,1.86835,1.86869,160500001.0
2005-01-07 22:06:00,1.86913,1.86934,1.86843,1.86933,133799997.0
2005-01-07 22:07:00,1.86962,1.86963,1.86833,1.86833,32800000.0
2005-01-07 22:08:00,1.8684,1.86867,1.86835,1.86867,60500001.0
2005-01-07 22:09:00,1.86866,1.86866,1.8682,1.86828,59599999.0
2005-01-07 22:10:00,1.86833,1.86833,1.86801,1.86807,58700001.0
2005-01-07 22:11:00,1.86826,1.86826,1.86802,1.86802,24800000.0
2005-01-07 22:12:00,1.86805,1.86805,1.86787,1.86789,166900000.0
2005-01-07 22:13:00,1.86797,1.86797,1.86773,1.86773,72999999.0
2005-01-07 22:14:00,1.8677,1.8677,1.86703,1.86703,54300000.0
2005-01-07 22:15:00,1.86712,1.86726,1.86693,1.86693,281500000.0
2005-01-07 22:16:00,1.86687,1.86723,1.86687,1.86723,272300000.0
2005-01-07 22:17:00,1.8674,1.86778,1.8674,1.86772,54400000.0
2005-01-07 22:18:00,1.86775,1.86795,1.86757,1.86795,80200000.0
2005-01-07 22:19:00,1.86798,1.8681,1.86781,1.86801,117700001.0
2005-01-07 22:20:00,1.86814,1.86819,1.86791,1.86795,67300001.0
2005-01-07 22:21:00,1.86841,1.86855,1.86824,1.8685,51500000.0
2005-01-07 22:22:00,1.86871,1.86885,1.86858,1.86858,106300003.0
2005-01-07 22:23:00,1.86877,1.86898,1.86876,1.86886,160700000.0
2005-01-07 22:24:00,1.86895,1.86917,1.86892,1.86892,90599998.0
2005-01-07 22:25:00,1.86888,1.86894,1.86872,1.86884,127400000.0
2005-01-07 22:26:00,1.86883,1.86891,1.86879,1.86887,77300000.0
2005-01-07 22:27:00,1.86933,1.86939,1.86893,1.86899,130600003.0
2005-01-07 22:28:00,1.86897,1.869,1.86878,1.86883,73000000.0
2005-01-07 22:29:00,1.86873,1.86873,1.86759,1.86833,204099998.0
2005-01-07 22:30:00,1.8683,1.8683,1.8679,1.8679,69999999.0
2005-01-07 22:31:00,1.86801,1.86801,1.86787,1.86787,123200000.0
2005-01-07 22:32:00,1.86783,1.86797,1.86765,1.86777,133900000.0
2005-01-07 22:33:00,1.86765,1.86779,1.86667,1.86667,58700000.0
2005-01-07 22:34:00,1.86684,1.86684,1.86636,1.86636,101400001.0
2005-01-07 22:35:00,1.86655,1.86673,1.86655,1.86673,27300000.0
2005-01-07 22:36:00,1.86697,1.86697,1.86657,1.86657,56199998.0
2005-01-07 22:37:00,1.86688,1.86696,1.86664,1.86675,170699999.0
2005-01-07 22:38:00,1.86675,1.8669,1.8666,1.86679,56300000.0
2005-01-07 22:39:00,1.86735,1.86752,1.86705,1.86705,46300000.0
2005-01-07 22:40:00,1.86714,1.86726,1.86712,1.86712,59000000.0
2005-01-07 22:41:00,1.86735,1.86779,1.86735,1.86739,49570000.0
2005-01-07 22:42:00,1.86793,1.86793,1.86736,1.86736,36199999.0
2005-01-07 22:43:00,1.86721,1.86761,1.86721,1.86739,93599998.0
2005-01-07 22:44:00,1.8674,1.86759,1.86738,1.86738,84300000.0
2005-01-07 22:45:00,1.8674,1.8677,1.8674,1.86765,128500003.0
2005-01-07 22:46:00,1.86758,1.86788,1.86749,1.86788,40900000.0
2005-01-07 22:47:00,1.8679,1.8679,1.86744,1.86744,51600000.0
2005-01-07 22:48:00,1.8676,1.868,1.8676,1.8678,21400000.0
2005-01-07 22:49:00,1.8681,1.8681,1.86796,1.86796,105100002.0
2005-01-07 22:50:00,1.86805,1.86805,1.86781,1.8679,19600000.0
2005-01-07 22:51:00,1.8679,1.8679,1.86786,1.86786,31200000.0
2005-01-07 22:52:00,1.86787,1.86787,1.86759,1.86766,53099999.0
2005-01-07 22:53:00,1.86782,1.86791,1.86763,1.8679,75500000.0
2005-01-07 22:54:00,1.86812,1.86817,1.86799,1.86817,70100000.0
2005-01-07 22:55:00,1.86827,1.86839,1.86825,1.86825,26600000.0
2005-01-07 22:56:00,1.86826,1.86841,1.86809,1.86841,43700000.0
2005-01-07 22:57:00,1.86842,1.86842,1.86816,1.86836,43300001.0
2005-01-07 22:58:00,1.86839,1.86849,1.86838,1.86845,57200000.0
2005-01-07 22:59:00,1.86847,1.86847,1.86824,1.86828,98899999.0
2005-01-07 23:00:00,1.8684,1.8684,1.86819,1.86819,34699999.0
2005-01-07 23:01:00,1.86853,1.86878,1.86853,1.86878,14800000.0
2005-01-07 23:02:00,1.86882,1.86888,1.86867,1.86888,61000000.0
2005-01-07 23:03:00,1.8689,1.8689,1.86857,1.86879,83899999.0
2005-01-07 23:04:00,1.8689,1.86905,1.86886,1.86905,48000000.0
2005-01-07 23:05:00,1.86916,1.86916,1.86916,1.86916,3600000.0
2005-01-07 23:06:00,1.8692,1.8692,1.8691,1.86918,12800000.0
2005-01-07 23:07:00,1.86918,1.86918,1.8691,1.8691,19400000.0
2005-01-07 23:08:00,1.86912,1.86943,1.86912,1.86937,60000001.0
2005-01-07 23:09:00,1.86945,1.86945,1.86915,1.86934,39700000.0
2005-01-07 23:10:00,1.86938,1.86938,1.86922,1.86926,55800001.0
2005-01-07 23:11:00,1.86931,1.86931,1.86903,1.86903,27300000.0
2005-01-07 23:12:00,1.86919,1.86926,1.86919,1.86926,41400000.0
2005-01-07 23:13:00,1.8694,1.86989,1.8694,1.86989,56800000.0
2005-01-07 23:14:00,1.86983,1.86983,1.8694,1.86972,82500000.0
2005-01-07 23:15:00,1.86967,1.86967,1.86945,1.86949,57300002.0
2005-01-07 23:16:00,1.86975,1.86987,1.8695,1.8695,70599999.0
2005-01-07 23:17:00,1.8695,1.86955,1.8695,1.86955,64199999.0
2005-01-07 23:18:00,1.86952,1.86952,1.86924,1.8694,43400000.0
2005-01-07 23:19:00,1.86936,1.86946,1.86926,1.86936,67700000.0
2005-01-07 23:20:00,1.86957,1.86957,1.86933,1.86951,32600000.0
2005-01-07 23:21:00,1.86963,1.86976,1.8695,1.8695,39500000.0
2005-01-07 23:22:00,1.86947,1.86947,1.86926,1.86935,91199999.0
2005-01-07 23:23:00,1.86945,1.8695,1.86928,1.8695,44400000.0
2005-01-07 23:24:00,1.86955,1.86955,1.86948,1.86955,26900000.0
2005-01-07 23:25:00,1.8694,1.86949,1.8694,1.86944,22700000.0
2005-01-07 23:26:00,1.8694,1.86951,1.86934,1.86934,44000001.0
2005-01-07 23:27:00,1.86944,1.86988,1.86944,1.86944,78800001.0
2005-01-07 23:28:00,1.86952,1.86964,1.8695,1.8696,59300000.0
2005-01-07 23:29:00,1.86977,1.86977,1.86936,1.86974,61400000.0
2005-01-07 23:30:00,1.86964,1.86983,1.86964,1.86983,62500000.0
2005-01-07 23:31:00,1.86988,1.86993,1.86955,1.8698,105700001.0
2005-01-07 23:32:00,1.86995,1.8701,1.86993,1.87,81799999.0
2005-01-07 23:33:00,1.86995,1.86997,1.86986,1.86986,16600000.0
2005-01-07 23:34:00,1.86988,1.87007,1.86988,1.87,78799999.0
2005-01-07 23:35:00,1.87,1.87012,1.86997,1.87,73000000.0
2005-01-07 23:36:00,1.87004,1.87007,1.86997,1.87,120799997.0
2005-01-07 23:37:00,1.87017,1.8702,1.87008,1.87008,119800002.0
2005-01-07 23:38:00,1.87009,1.87029,1.87009,1.87026,58199998.0
2005-01-07 23:39:00,1.87025,1.87025,1.87025,1.87025,13100000.0
2005-01-07 23:40:00,1.87022,1.87033,1.87022,1.87026,64300000.0
2005-01-07 23:41:00,1.87017,1.87017,1.87013,1.87013,42299998.0
2005-01-07 23:42:00,1.87015,1.87023,1.87013,1.87021,36100000.0
2005-01-07 23:43:00,1.87022,1.87039,1.87022,1.87037,92499999.0
2005-01-07 23:44:00,1.87048,1.87048,1.87032,1.87032,23800000.0
2005-01-07 23:45:00,1.8704,1.87049,1.87034,1.87034,47300000.0
2005-01-07 23:46:00,1.87041,1.87069,1.87041,1.87064,87099999.0
2005-01-07 23:47:00,1.87071,1.87071,1.8706,1.87067,47600000.0
2005-01-07 23:48:00,1.87066,1.87066,1.87049,1.87058,92199999.0
2005-01-07 23:49:00,1.87065,1.87065,1.87057,1.87057,30800000.0
2005-01-07 23:50:00,1.87068,1.87075,1.87065,1.87075,44300000.0
2005-01-07 23:51:00,1.87065,1.87073,1.87065,1.87073,12900000.0
2005-01-07 23:52:00,1.87081,1.87115,1.87069,1.87115,116899999.0
2005-01-07 23:53:00,1.871,1.87111,1.87092,1.871,106000000.0
2005-01-07 23:54:00,1.87096,1.87122,1.87096,1.87122,87700000.0
2005-01-07 23:55:00,1.87122,1.87129,1.87098,1.87104,111199995.0
2005-01-07 23:56:00,1.87122,1.87124,1.87102,1.87117,101500000.0
2005-01-07 23:57:00,1.87108,1.87124,1.87099,1.87114,142800002.0
2005-01-07 23:58:00,1.8708,1.87103,1.87075,1.87094,52399999.0
2005-01-07 23:59:00,1.87092,1.87099,1.87069,1.87069,34200000.0
2005-01-10 00:00:00,1.8702,1.8702,1.8699,1.8699,34300000.0
2005-01-10 00:01:00,1.8699,1.8699,1.8699,1.8699,34300000.0
2005-01-10 00:03:00,1.8699,1.8699,1.8699,1.8699,34300000.0
2005-01-10 00:05:00,1.87,1.8704,1.87,1.8702,34300000.0
2005-01-10 00:06:00,1.87,1.8702,1.87,1.8702,34300000.0
2005-01-10 00:08:00,1.87,1.8702,1.87,1.8702,34300000.0
2005-01-10 00:09:00,1.87,1.87,1.87,1.87,34300000.0
2005-01-10 00:12:00,1.8702,1.8702,1.8702,1.8702,34300000.0
2005-01-10 00:15:00,1.8703,1.8704,1.8703,1.8704,34300000.0
2005-01-10 00:16:00,1.8703,1.8703,1.8703,1.8703,34300000.0
2005-01-10 00:17:00,1.87,1.87,1.87,1.87,34300000.0
2005-01-10 00:18:00,1.8699,1.8703,1.8699,1.8702,34300000.0
2005-01-10 00:19:00,1.87,1.87,1.8697,1.87,34300000.0
2005-01-10 00:21:00,1.8699,1.8699,1.8699,1.8699,34300000.0
2005-01-10 00:22:00,1.87,1.87,1.87,1.87,34300000.0
2005-01-10 00:23:00,1.8699,1.8699,1.8699,1.8699,34300000.0
2005-01-10 00:25:00,1.87,1.8702,1.8695,1.87,34300000.0
2005-01-10 00:26:00,1.8699,1.8699,1.8699,1.8699,34300000.0
2005-01-10 00:27:00,1.8697,1.8698,1.8697,1.8698,34300000.0
2005-01-10 00:28:00,1.8699,1.87,1.8698,1.87,34300000.0
2005-01-10 00:29:00,1.8701,1.8702,1.8701,1.8702,34300000.0
2005-01-10 00:30:00,1.87,1.87,1.87,1.87,34300000.0
2005-01-10 00:31:00,1.8702,1.8702,1.8702,1.8702,34300000.0
2005-01-10 00:32:00,1.8702,1.8703,1.8699,1.8702,34300000.0
2005-01-10 00:34:00,1.8703,1.8703,1.8703,1.8703,34300000.0
2005-01-10 00:40:00,1.8704,1.8704,1.8702,1.8702,34300000.0
2005-01-10 00:41:00,1.8702,1.8702,1.8702,1.8702,34300000.0
2005-01-10 00:45:00,1.8703,1.8706,1.8703,1.8704,34300000.0
2005-01-10 00:46:00,1.8699,1.8704,1.8699,1.8702,34300000.0
2005-01-10 00:48:00,1.8702,1.8704,1.8702,1.8704,34300000.0
2005-01-10 00:49:00,1.8703,1.8704,1.8703,1.8704,34300000.0
2005-01-10 00:50:00,1.8704,1.8707,1.8704,1.8707,34300000.0
2005-01-10 00:51:00,1.8707,1.8713,1.8707,1.871,34300000.0
2005-01-10 00:52:00,1.871,1.8711,1.8709,1.8709,34300000.0
2005-01-10 00:53:00,1.871,1.871,1.8708,1.8709,34300000.0
2005-01-10 00:54:00,1.8709,1.8709,1.8708,1.8708,34300000.0
2005-01-10 00:55:00,1.871,1.871,1.871,1.871,34300000.0
2005-01-10 00:56:00,1.8711,1.8711,1.8711,1.8711,34300000.0
2005-01-10 00:57:00,1.871,1.8711,1.871,1.871,34300000.0
2005-01-10 00:58:00,1.8711,1.8711,1.871,1.871,34300000.0
2005-01-10 00:59:00,1.871,1.8714,1.871,1.8711,34300000.0
2005-01-10 01:00:00,1.8714,1.8716,1.8714,1.8715,34300000.0
2005-01-10 01:01:00,1.8716,1.8716,1.8715,1.8715,34300000.0
2005-01-10 01:03:00,1.8717,1.8717,1.8717,1.8717,34300000.0
2005-01-10 01:04:00,1.8716,1.8717,1.8716,1.8717,34300000.0
2005-01-10 01:05:00,1.8716,1.8717,1.8716,1.8717,34300000.0
2005-01-10 01:06:00,1.8715,1.8715,1.8715,1.8715,34300000.0
2005-01-10 01:08:00,1.8715,1.8715,1.8715,1.8715,34300000.0
2005-01-10 01:09:00,1.8715,1.8717,1.8715,1.8717,34300000.0
2005-01-10 01:10:00,1.8717,1.8717,1.8716,1.8716,34300000.0
2005-01-10 01:13:00,1.8717,1.8717,1.8717,1.8717,34300000.0
2005-01-10 01:14:00,1.8716,1.8717,1.8716,1.8717,34300000.0
2005-01-10 01:15:00,1.8718,1.8718,1.8718,1.8718,34300000.0
2005-01-10 01:16:00,1.8717,1.8717,1.8717,1.8717,34300000.0
2005-01-10 01:17:00,1.8718,1.872,1.8717,1.8718,34300000.0
2005-01-10 01:18:00,1.8718,1.8718,1.8718,1.8718,34300000.0
2005-01-10 01:19:00,1.8718,1.8718,1.8718,1.8718,34300000.0
2005-01-10 01:20:00,1.8717,1.8717,1.8717,1.8717,34300000.0
2005-01-10 01:21:00,1.8718,1.8718,1.8718,1.8718,34300000.0
2005-01-10 01:23:00,1.8718,1.8718,1.8718,1.8718,34300000.0
2005-01-10 01:24:00,1.8716,1.8718,1.8716,1.8718,34300000.0
2005-01-10 01:25:00,1.8715,1.8715,1.8714,1.8714,34300000.0
2005-01-10 01:26:00,1.8717,1.8717,1.8717,1.8717,34300000.0
2005-01-10 01:27:00,1.8713,1.8713,1.8711,1.8711,34300000.0
2005-01-10 01:28:00,1.8711,1.8711,1.8711,1.8711,34300000.0
2005-01-10 01:31:00,1.8711,1.8711,1.8711,1.8711,34300000.0
2005-01-10 01:32:00,1.8711,1.8711,1.8707,1.8708,34300000.0
2005-01-10 01:33:00,1.8709,1.871,1.8709,1.871,34300000.0
2005-01-10 01:34:00,1.8711,1.8711,1.8711,1.8711,34300000.0
2005-01-10 01:36:00,1.871,1.8711,1.8709,1.8711,34300000.0
2005-01-10 01:37:00,1.8711,1.8712,1.871,1.8712,34300000.0
2005-01-10 01:38:00,1.8713,1.8714,1.8712,1.8712,34300000.0
2005-01-10 01:39:00,1.8711,1.8713,1.8711,1.8712,34300000.0
2005-01-10 01:40:00,1.8713,1.8715,1.8712,1.8715,34300000.0
2005-01-10 01:41:00,1.8715,1.8715,1.8714,1.8714,34300000.0
2005-01-10 01:42:00,1.8713,1.8713,1.8713,1.8713,34300000.0
2005-01-10 01:43:00,1.8714,1.8715,1.8714,1.8714,34300000.0
2005-01-10 01:46:00,1.8715,1.8715,1.8715,1.8715,34300000.0
2005-01-10 01:50:00,1.8717,1.8717,1.8717,1.8717,34300000.0
2005-01-10 01:51:00,1.8717,1.8717,1.8715,1.8715,34300000.0
2005-01-10 01:52:00,1.8715,1.8715,1.8715,1.8715,34300000.0
2005-01-10 01:54:00,1.8715,1.8715,1.8715,1.8715,34300000.0
2005-01-10 01:55:00,1.8714,1.8714,1.8713,1.8713,34300000.0
2005-01-10 01:56:00,1.8713,1.8713,1.8712,1.8712,34300000.0
2005-01-10 01:58:00,1.8713,1.8713,1.8713,1.8713,34300000.0
2005-01-10 01:59:00,1.8714,1.8716,1.8714,1.8714,34300000.0
2005-01-10 02:00:00,1.87129,1.87134,1.8711,1.87134,34300000.0
2005-01-10 02:01:00,1.8714,1.87142,1.8714,1.8714,30250000.0
2005-01-10 02:02:00,1.87137,1.8714,1.87137,1.87137,9100000.0
2005-01-10 02:03:00,1.87143,1.87145,1.8714,1.87145,98499998.0
2005-01-10 02:04:00,1.87142,1.87152,1.87137,1.8714,44000000.0
2005-01-10 02:05:00,1.87142,1.8715,1.87139,1.87149,27800000.0
2005-01-10 02:06:00,1.87145,1.87145,1.87137,1.87145,47800000.0
2005-01-10 02:07:00,1.87145,1.87145,1.87145,1.87145,4100000.0
2005-01-10 02:08:00,1.87139,1.87139,1.87137,1.87137,63700000.0
2005-01-10 02:09:00,1.87142,1.87151,1.87142,1.87149,64499999.0
2005-01-10 02:10:00,1.87161,1.87161,1.87143,1.8715,26800000.0
2005-01-10 02:11:00,1.87157,1.87157,1.87145,1.87155,52699999.0
2005-01-10 02:12:00,1.8715,1.87155,1.87145,1.87145,76600000.0
2005-01-10 02:13:00,1.87152,1.87159,1.87149,1.87151,78700002.0
2005-01-10 02:14:00,1.87162,1.87162,1.8715,1.87156,59800001.0
2005-01-10 02:15:00,1.87168,1.87171,1.87162,1.87167,74900000.0
2005-01-10 02:16:00,1.87162,1.8717,1.87162,1.87162,57199999.0
2005-01-10 02:17:00,1.87157,1.87183,1.87157,1.87162,38900000.0
2005-01-10 02:18:00,1.87161,1.87173,1.87156,1.87173,57700001.0
2005-01-10 02:19:00,1.87165,1.87165,1.87153,1.87164,33000000.0
2005-01-10 02:20:00,1.87165,1.87165,1.87155,1.8716,92100000.0
2005-01-10 02:21:00,1.87162,1.87171,1.8716,1.87166,37200000.0
2005-01-10 02:22:00,1.87155,1.87168,1.87155,1.87156,97099999.0
2005-01-10 02:23:00,1.87165,1.87175,1.87165,1.87165,23600000.0
2005-01-10 02:24:00,1.87157,1.87157,1.87142,1.87142,50100000.0
2005-01-10 02:25:00,1.87108,1.87108,1.8706,1.87104,58600001.0
2005-01-10 02:26:00,1.87128,1.87137,1.87112,1.87131,38400000.0
2005-01-10 02:27:00,1.87132,1.87134,1.871,1.871,46000001.0
2005-01-10 02:28:00,1.87087,1.871,1.87087,1.87091,77300000.0
2005-01-10 02:29:00,1.87096,1.87097,1.87094,1.87097,64299999.0
2005-01-10 02:30:00,1.87099,1.87102,1.87093,1.87098,42900000.0
2005-01-10 02:31:00,1.87101,1.87101,1.87069,1.87069,13500000.0
2005-01-10 02:32:00,1.87052,1.87052,1.8698,1.87046,50100000.0
2005-01-10 02:33:00,1.87075,1.8709,1.87074,1.87074,38200000.0
2005-01-10 02:34:00,1.87082,1.87092,1.87082,1.87086,68400000.0
2005-01-10 02:35:00,1.87093,1.87098,1.8708,1.87098,31500000.0
2005-01-10 02:36:00,1.87088,1.8709,1.87083,1.87088,26499999.0
2005-01-10 02:37:00,1.87104,1.87119,1.87095,1.87095,70000000.0
2005-01-10 02:38:00,1.87112,1.87124,1.87102,1.87102,47100000.0
2005-01-10 02:39:00,1.87107,1.87109,1.87095,1.87104,89399999.0
2005-01-10 02:40:00,1.8711,1.87133,1.8711,1.87131,45399999.0
2005-01-10 02:41:00,1.87132,1.87138,1.87122,1.87122,56199999.0
2005-01-10 02:42:00,1.87122,1.87125,1.87118,1.87125,66200000.0
2005-01-10 02:43:00,1.87135,1.87135,1.87121,1.87134,41200000.0
2005-01-10 02:44:00,1.87121,1.87138,1.871,1.87138,100100000.0
2005-01-10 02:45:00,1.87132,1.87138,1.87132,1.87134,49999999.0
2005-01-10 02:46:00,1.87138,1.87147,1.87138,1.87138,51800000.0
2005-01-10 02:47:00,1.87142,1.87159,1.87142,1.87151,47800000.0
2005-01-10 02:48:00,1.87148,1.87148,1.87148,1.87148,8000000.0
2005-01-10 02:49:00,1.8714,1.87145,1.8714,1.8714,21900000.0
2005-01-10 02:50:00,1.87145,1.87159,1.87141,1.87141,66200001.0
2005-01-10 02:51:00,1.87154,1.87159,1.8715,1.8715,31100000.0
2005-01-10 02:52:00,1.8714,1.8714,1.87135,1.87138,53300000.0
2005-01-10 02:53:00,1.8715,1.87151,1.87128,1.87151,59800000.0
2005-01-10 02:54:00,1.87143,1.87143,1.87133,1.87136,87400000.0
2005-01-10 02:55:00,1.87131,1.87135,1.87112,1.87115,37700000.0
2005-01-10 02:56:00,1.87117,1.87126,1.87113,1.87113,120199999.0
2005-01-10 02:57:00,1.87115,1.87115,1.87107,1.87108,94799999.0
2005-01-10 02:58:00,1.87115,1.87117,1.87112,1.87117,26799999.0
2005-01-10 02:59:00,1.87129,1.87144,1.87116,1.87116,79400000.0
2005-01-10 03:00:00,1.87124,1.87155,1.87124,1.87142,43600000.0
2005-01-10 03:01:00,1.87143,1.87145,1.8714,1.8714,68700001.0
2005-01-10 03:02:00,1.87139,1.87158,1.87139,1.87151,40700000.0
2005-01-10 03:03:00,1.87163,1.87163,1.87143,1.87145,93099999.0
2005-01-10 03:04:00,1.87148,1.87149,1.87145,1.87145,54400000.0
2005-01-10 03:05:00,1.87142,1.87142,1.87116,1.87116,53999999.0
2005-01-10 03:06:00,1.87108,1.8712,1.87108,1.8712,100300000.0
2005-01-10 03:07:00,1.87132,1.87142,1.87132,1.87142,39100000.0
2005-01-10 03:08:00,1.87147,1.87152,1.87138,1.87147,22700000.0
2005-01-10 03:09:00,1.87147,1.87153,1.8714,1.87153,10600000.0
2005-01-10 03:10:00,1.87155,1.87155,1.87148,1.8715,27100000.0
2005-01-10 03:11:00,1.87148,1.87148,1.87119,1.87137,79000001.0
2005-01-10 03:12:00,1.87158,1.87158,1.87145,1.8715,58499999.0
2005-01-10 03:13:00,1.8716,1.87163,1.87151,1.87153,63600001.0
2005-01-10 03:14:00,1.87153,1.87161,1.87153,1.87158,11300000.0
2005-01-10 03:15:00,1.87169,1.87169,1.87156,1.8716,45900000.0
2005-01-10 03:16:00,1.87165,1.87165,1.8716,1.87165,40400000.0
2005-01-10 03:17:00,1.87158,1.87158,1.87148,1.87148,44100000.0
2005-01-10 03:18:00,1.87142,1.8715,1.87141,1.87144,72799999.0
2005-01-10 03:19:00,1.87148,1.87153,1.87137,1.87148,45499999.0
2005-01-10 03:20:00,1.87142,1.8715,1.87141,1.87141,62000000.0
2005-01-10 03:21:00,1.87143,1.87147,1.87143,1.87147,13200000.0
2005-01-10 03:22:00,1.8715,1.87155,1.87145,1.87145,41700000.0
2005-01-10 03:23:00,1.87145,1.87145,1.87142,1.87142,3200000.0
2005-01-10 03:24:00,1.87153,1.87153,1.87143,1.87153,104800001.0
2005-01-10 03:25:00,1.87147,1.87148,1.87133,1.87133,41700000.0
2005-01-10 03:26:00,1.87128,1.87143,1.87128,1.87143,29300000.0
2005-01-10 03:27:00,1.8714,1.8714,1.8714,1.8714,33599999.0
2005-01-10 03:28:00,1.87103,1.87103,1.87054,1.87087,50700001.0
2005-01-10 03:29:00,1.87111,1.87137,1.87111,1.87137,100000003.0
2005-01-10 03:30:00,1.87132,1.87141,1.87131,1.87131,59600002.0
2005-01-10 03:31:00,1.87139,1.87145,1.87114,1.8713,48400000.0
2005-01-10 03:32:00,1.87137,1.87137,1.87046,1.87046,57449999.0
2005-01-10 03:33:00,1.87135,1.87135,1.87131,1.87131,15400000.0
2005-01-10 03:34:00,1.8714,1.8714,1.87135,1.87135,22899999.0
2005-01-10 03:35:00,1.87137,1.87137,1.87133,1.87133,16800000.0
2005-01-10 03:36:00,1.87114,1.87114,1.87042,1.8708,52300000.0
2005-01-10 03:37:00,1.87081,1.87091,1.8706,1.87088,152300000.0
2005-01-10 03:38:00,1.8709,1.87098,1.87085,1.87085,75100002.0
2005-01-10 03:39:00,1.87098,1.87112,1.87089,1.87089,98900001.0
2005-01-10 03:40:00,1.871,1.87119,1.871,1.87119,45500000.0
2005-01-10 03:41:00,1.87115,1.87128,1.87105,1.8712,42100000.0
2005-01-10 03:42:00,1.87115,1.87125,1.87115,1.8712,97200001.0
2005-01-10 03:43:00,1.8712,1.8712,1.8712,1.8712,300000.0
2005-01-10 03:44:00,1.87117,1.87117,1.87093,1.87093,46600001.0
2005-01-10 03:45:00,1.87105,1.87116,1.87094,1.87094,32200000.0
2005-01-10 03:46:00,1.87092,1.87103,1.87087,1.87087,54600001.0
2005-01-10 03:47:00,1.87092,1.87096,1.87053,1.87053,51300000.0
2005-01-10 03:48:00,1.87084,1.87095,1.87077,1.87095,48699999.0
2005-01-10 03:49:00,1.87092,1.87105,1.87092,1.87099,37300000.0
2005-01-10 03:50:00,1.87102,1.87119,1.87101,1.87108,38900000.0
2005-01-10 03:51:00,1.8711,1.87128,1.8711,1.87128,66300000.0
2005-01-10 03:52:00,1.87135,1.87135,1.8713,1.87135,25300000.0
2005-01-10 03:53:00,1.87133,1.87148,1.87133,1.87137,63000000.0
2005-01-10 03:54:00,1.8713,1.8713,1.87109,1.87109,117100000.0
2005-01-10 03:55:00,1.8712,1.87125,1.8712,1.87125,12300000.0
2005-01-10 03:56:00,1.87125,1.87125,1.87115,1.87125,26900000.0
2005-01-10 03:57:00,1.87118,1.87127,1.87118,1.87127,36000000.0
2005-01-10 03:58:00,1.87129,1.87133,1.87122,1.87127,58800001.0
2005-01-10 03:59:00,1.87136,1.87156,1.87125,1.87153,52600001.0
2005-01-10 04:00:00,1.87147,1.87147,1.87133,1.87133,7200000.0
2005-01-10 04:01:00,1.8712,1.87122,1.8712,1.87122,6800000.0
2005-01-10 04:02:00,1.87122,1.87132,1.8712,1.87132,37900000.0
2005-01-10 04:03:00,1.87147,1.87147,1.87132,1.87134,65199999.0
2005-01-10 04:04:00,1.87135,1.87154,1.87126,1.87126,46100000.0
2005-01-10 04:05:00,1.87118,1.87151,1.87118,1.87141,57300000.0
2005-01-10 04:06:00,1.87136,1.87145,1.87118,1.87145,46000001.0
2005-01-10 04:07:00,1.87128,1.87153,1.87128,1.87134,50300000.0
2005-01-10 04:08:00,1.87155,1.87155,1.87145,1.87155,35999999.0
2005-01-10 04:09:00,1.8716,1.87166,1.87149,1.87157,81399998.0
2005-01-10 04:10:00,1.8715,1.8715,1.87145,1.87145,11600000.0
2005-01-10 04:11:00,1.8714,1.87149,1.8714,1.87143,83600001.0
2005-01-10 04:12:00,1.87148,1.87153,1.87148,1.87148,15900000.0
2005-01-10 04:13:00,1.87155,1.87157,1.87145,1.87145,58899999.0
2005-01-10 04:14:00,1.87146,1.87155,1.87133,1.87133,49800000.0
2005-01-10 04:15:00,1.8715,1.87155,1.87147,1.87155,34500000.0
2005-01-10 04:16:00,1.87143,1.87143,1.87106,1.87111,89099998.0
2005-01-10 04:17:00,1.87117,1.87136,1.87114,1.87125,66300000.0
2005-01-10 04:18:00,1.87133,1.87134,1.87126,1.87134,117499999.0
2005-01-10 04:19:00,1.87138,1.87138,1.87132,1.87132,21800000.0
2005-01-10 04:20:00,1.87125,1.87135,1.87125,1.8713,54900000.0
2005-01-10 04:21:00,1.87135,1.87138,1.87135,1.87135,58899999.0
2005-01-10 04:22:00,1.87111,1.87151,1.87111,1.87151,119900000.0
2005-01-10 04:23:00,1.87135,1.87135,1.8713,1.8713,45099999.0
2005-01-10 04:24:00,1.87128,1.87128,1.87119,1.87121,60900000.0
2005-01-10 04:25:00,1.87113,1.87113,1.87107,1.87107,2700000.0
2005-01-10 04:26:00,1.8711,1.87113,1.87105,1.87105,66900000.0
2005-01-10 04:27:00,1.87105,1.87105,1.87098,1.87105,70900000.0
2005-01-10 04:28:00,1.87098,1.87105,1.87095,1.87105,57400000.0
2005-01-10 04:29:00,1.87107,1.87113,1.87103,1.87113,58700000.0
2005-01-10 04:30:00,1.87117,1.87117,1.87108,1.8711,42000000.0
2005-01-10 04:31:00,1.8711,1.8711,1.8711,1.8711,6800000.0
2005-01-10 04:32:00,1.87104,1.87105,1.87094,1.87105,21500000.0
2005-01-10 04:33:00,1.87103,1.87132,1.87097,1.87127,62200000.0
2005-01-10 04:34:00,1.87127,1.87133,1.87127,1.87133,10100000.0
2005-01-10 04:35:00,1.8715,1.87156,1.87138,1.8715,74200001.0
2005-01-10 04:36:00,1.8715,1.87157,1.87145,1.87155,66399999.0
2005-01-10 04:37:00,1.87155,1.87155,1.87145,1.8715,12100000.0
2005-01-10 04:38:00,1.87143,1.87143,1.8713,1.87135,72899999.0
2005-01-10 04:39:00,1.87138,1.87138,1.87134,1.87137,58900000.0
2005-01-10 04:40:00,1.87145,1.87145,1.87132,1.87132,12200000.0
2005-01-10 04:41:00,1.87139,1.87143,1.87137,1.87139,60500000.0
2005-01-10 04:42:00,1.87138,1.87138,1.87128,1.87128,22400000.0
2005-01-10 04:43:00,1.87142,1.87158,1.87129,1.87158,91399998.0
2005-01-10 04:44:00,1.87137,1.87147,1.87137,1.87137,42900000.0
2005-01-10 04:45:00,1.8714,1.8714,1.87135,1.87135,7200000.0
2005-01-10 04:46:00,1.87153,1.87153,1.87152,1.87152,12800000.0
2005-01-10 04:47:00,1.87137,1.87144,1.87132,1.87132,39300000.0
2005-01-10 04:48:00,1.87137,1.87143,1.87137,1.87143,13300000.0
2005-01-10 04:49:00,1.87146,1.87148,1.87145,1.87148,27799999.0
2005-01-10 04:50:00,1.87145,1.87145,1.87135,1.87135,25700000.0
2005-01-10 04:51:00,1.87143,1.87157,1.87143,1.87157,59499999.0
2005-01-10 04:52:00,1.87157,1.87164,1.87152,1.87152,53100000.0
2005-01-10 04:53:00,1.87144,1.87144,1.87144,1.87144,11200000.0
2005-01-10 04:54:00,1.87149,1.87149,1.87146,1.87146,62699999.0
2005-01-10 04:55:00,1.87152,1.87153,1.87135,1.87153,43699999.0
2005-01-10 04:56:00,1.8715,1.8715,1.8715,1.8715,6900000.0
2005-01-10 04:57:00,1.87151,1.87152,1.87145,1.87147,59499999.0
2005-01-10 04:58:00,1.87159,1.87177,1.87159,1.87167,69000001.0
2005-01-10 04:59:00,1.8718,1.87181,1.87174,1.87178,77499999.0
2005-01-10 05:00:00,1.87187,1.87192,1.87187,1.87188,31100000.0
2005-01-10 05:01:00,1.87179,1.87186,1.87179,1.87186,11500000.0
2005-01-10 05:02:00,1.87188,1.87188,1.87188,1.87188,2400000.0
2005-01-10 05:03:00,1.87187,1.8719,1.87187,1.8719,2900000.0
2005-01-10 05:04:00,1.87201,1.87201,1.87173,1.87175,70100001.0
2005-01-10 05:05:00,1.87195,1.87195,1.87195,1.87195,4800000.0
2005-01-10 05:06:00,1.87187,1.87195,1.87187,1.8719,71100000.0
2005-01-10 05:07:00,1.87188,1.87206,1.87188,1.87202,53000000.0
2005-01-10 05:08:00,1.87193,1.87215,1.87187,1.87215,72400000.0
2005-01-10 05:09:00,1.87203,1.87205,1.872,1.872,21399999.0
2005-01-10 05:10:00,1.87204,1.87204,1.87194,1.87197,41100000.0
2005-01-10 05:11:00,1.87213,1.87214,1.87182,1.87214,103699999.0
2005-01-10 05:12:00,1.87199,1.87201,1.87199,1.87201,60199998.0
2005-01-10 05:13:00,1.87185,1.87185,1.87137,1.87184,57100000.0
2005-01-10 05:14:00,1.87206,1.87212,1.87166,1.87166,118400001.0
2005-01-10 05:15:00,1.87208,1.87235,1.872,1.872,22200000.0
2005-01-10 05:16:00,1.87263,1.87293,1.87253,1.8727,67200000.0
2005-01-10 05:17:00,1.8733,1.8739,1.87311,1.8739,115599998.0
2005-01-10 05:18:00,1.87416,1.87417,1.87399,1.874,74200000.0
2005-01-10 05:19:00,1.87388,1.87402,1.87388,1.87397,85999998.0
2005-01-10 05:20:00,1.87383,1.87388,1.87382,1.87382,58699998.0
2005-01-10 05:21:00,1.87395,1.87397,1.87318,1.87377,44600000.0
2005-01-10 05:22:00,1.87423,1.87428,1.87415,1.8742,53699998.0
2005-01-10 05:23:00,1.87393,1.87393,1.87315,1.87348,55300001.0
2005-01-10 05:24:00,1.87379,1.87379,1.87364,1.87367,36700000.0
2005-01-10 05:25:00,1.8733,1.87372,1.87306,1.87369,42800000.0
2005-01-10 05:26:00,1.87342,1.87355,1.87306,1.87341,42500000.0
2005-01-10 05:27:00,1.8734,1.8734,1.87307,1.87316,38600000.0
2005-01-10 05:28:00,1.8732,1.87325,1.8729,1.87292,44900000.0
2005-01-10 05:29:00,1.87317,1.8734,1.87303,1.87312,84599999.0
2005-01-10 05:30:00,1.87329,1.87379,1.87329,1.87378,37200000.0
2005-01-10 05:31:00,1.87377,1.87388,1.87377,1.87388,5400000.0
2005-01-10 05:32:00,1.87405,1.87414,1.87336,1.87385,92500000.0
2005-01-10 05:33:00,1.87398,1.87401,1.87394,1.87394,21600000.0
2005-01-10 05:34:00,1.87394,1.87394,1.87321,1.87335,73500001.0
2005-01-10 05:35:00,1.87321,1.87357,1.87321,1.87355,97499996.0
2005-01-10 05:36:00,1.87335,1.87347,1.87335,1.87345,59899999.0
2005-01-10 05:37:00,1.87337,1.8734,1.87335,1.87335,35600000.0
2005-01-10 05:38:00,1.87353,1.87354,1.87352,1.87354,42400000.0
2005-01-10 05:39:00,1.87365,1.87381,1.87365,1.87377,39700000.0
2005-01-10 05:40:00,1.87389,1.87398,1.87382,1.87391,105400001.0
2005-01-10 05:41:00,1.87404,1.87412,1.87404,1.87404,88100000.0
2005-01-10 05:42:00,1.87396,1.87396,1.87336,1.87377,58600001.0
2005-01-10 05:43:00,1.87387,1.87388,1.87356,1.87356,53999999.0
2005-01-10 05:44:00,1.8737,1.8737,1.8734,1.8734,45600000.0
2005-01-10 05:45:00,1.87328,1.87337,1.87305,1.87305,90900002.0
2005-01-10 05:46:00,1.87318,1.87337,1.87318,1.87337,6600000.0
2005-01-10 05:47:00,1.87337,1.87337,1.87309,1.87314,50499999.0
2005-01-10 05:48:00,1.8732,1.87337,1.87302,1.87316,89199999.0
2005-01-10 05:49:00,1.8734,1.87344,1.8734,1.87341,22400000.0
2005-01-10 05:50:00,1.87349,1.8735,1.87348,1.87348,45000000.0
2005-01-10 05:51:00,1.8735,1.87357,1.8735,1.87355,22500000.0
2005-01-10 05:52:00,1.87357,1.87362,1.87356,1.87357,35100000.0
2005-01-10 05:53:00,1.8738,1.8738,1.87361,1.87371,96299998.0
2005-01-10 05:54:00,1.87376,1.87381,1.87351,1.87358,60100000.0
2005-01-10 05:55:00,1.87358,1.87374,1.87355,1.87355,72900000.0
2005-01-10 05:56:00,1.87351,1.87359,1.87327,1.87327,60000000.0
2005-01-10 05:57:00,1.87372,1.8738,1.87349,1.8737,71000000.0
2005-01-10 05:58:00,1.87375,1.87375,1.87365,1.8737,43000000.0
2005-01-10 05:59:00,1.87366,1.87372,1.87361,1.87362,89499999.0
2005-01-10 06:00:00,1.87367,1.87374,1.87363,1.87367,74200001.0
2005-01-10 06:01:00,1.87372,1.87372,1.87361,1.87365,55299999.0
2005-01-10 06:02:00,1.87377,1.87385,1.87353,1.87368,82100000.0
2005-01-10 06:03:00,1.87405,1.87405,1.87388,1.87396,40799999.0
2005-01-10 06:04:00,1.87414,1.87421,1.87414,1.87421,9500000.0
2005-01-10 06:05:00,1.87433,1.87447,1.87413,1.8743,58600000.0
2005-01-10 06:06:00,1.8741,1.87432,1.87406,1.87423,113099999.0
2005-01-10 06:07:00,1.87428,1.87468,1.87428,1.87468,57500001.0
2005-01-10 06:08:00,1.87485,1.87524,1.87485,1.87524,95400000.0
2005-01-10 06:09:00,1.87514,1.87514,1.87399,1.87399,80000000.0
2005-01-10 06:10:00,1.87442,1.87444,1.87419,1.87424,67299999.0
2005-01-10 06:11:00,1.87418,1.87418,1.87403,1.87415,67599999.0
2005-01-10 06:12:00,1.87415,1.87415,1.87389,1.8739,33000000.0
2005-01-10 06:13:00,1.87412,1.87412,1.87395,1.87404,55300000.0
2005-01-10 06:14:00,1.874,1.87402,1.8739,1.87392,102299997.0
2005-01-10 06:15:00,1.8739,1.8739,1.8737,1.87383,33900000.0
2005-01-10 06:16:00,1.87388,1.87399,1.87384,1.87385,89599999.0
2005-01-10 06:17:00,1.87388,1.87394,1.87367,1.87367,63300000.0
2005-01-10 06:18:00,1.87375,1.87389,1.87367,1.87389,43500000.0
2005-01-10 06:19:00,1.87396,1.87405,1.87391,1.87394,34200000.0
2005-01-10 06:20:00,1.8743,1.87432,1.87415,1.87415,49900000.0
2005-01-10 06:21:00,1.87415,1.87436,1.87372,1.87372,58100002.0
2005-01-10 06:22:00,1.87403,1.87403,1.87364,1.87364,55300000.0
2005-01-10 06:23:00,1.874,1.874,1.87373,1.87384,58400001.0
2005-01-10 06:24:00,1.87395,1.87401,1.87385,1.87385,120900000.0
2005-01-10 06:25:00,1.87386,1.87387,1.87368,1.87368,103849999.0
2005-01-10 06:26:00,1.8737,1.87388,1.8737,1.87386,53250000.0
2005-01-10 06:27:00,1.87375,1.87378,1.87351,1.87378,46200001.0
2005-01-10 06:28:00,1.87386,1.87389,1.87372,1.87372,51800001.0
2005-01-10 06:29:00,1.87382,1.87394,1.87382,1.87394,16200000.0
2005-01-10 06:30:00,1.87387,1.87392,1.8738,1.87392,43600000.0
2005-01-10 06:31:00,1.87385,1.87385,1.87376,1.87378,105200001.0
2005-01-10 06:32:00,1.8738,1.87385,1.87373,1.87373,68399998.0
2005-01-10 06:33:00,1.87372,1.87372,1.87372,1.87372,800000.0
2005-01-10 06:34:00,1.8735,1.8735,1.87297,1.87302,61599999.0
2005-01-10 06:35:00,1.87303,1.87332,1.87297,1.87307,110200000.0
2005-01-10 06:36:00,1.87315,1.87315,1.8731,1.8731,49100000.0
2005-01-10 06:37:00,1.87305,1.87305,1.8728,1.87288,69200001.0
2005-01-10 06:38:00,1.87275,1.87314,1.87251,1.87314,60900000.0
2005-01-10 06:39:00,1.87319,1.87325,1.87302,1.87305,96300001.0
2005-01-10 06:40:00,1.8732,1.87324,1.8732,1.87321,39699999.0
2005-01-10 06:41:00,1.87324,1.87324,1.87313,1.87316,50400000.0
2005-01-10 06:42:00,1.87309,1.87321,1.87307,1.87314,82099999.0
2005-01-10 06:43:00,1.87318,1.87326,1.87312,1.87312,62800000.0
2005-01-10 06:44:00,1.87309,1.87312,1.87299,1.87302,25800000.0
2005-01-10 06:45:00,1.87277,1.87293,1.87247,1.87273,98500000.0
2005-01-10 06:46:00,1.8728,1.87284,1.87276,1.87276,55400000.0
2005-01-10 06:47:00,1.87279,1.87291,1.87277,1.87285,41400000.0
2005-01-10 06:48:00,1.87293,1.87293,1.87279,1.87287,22500000.0
2005-01-10 06:49:00,1.87286,1.87286,1.87279,1.87279,14300000.0
2005-01-10 06:50:00,1.87284,1.87291,1.87284,1.87291,38800001.0
2005-01-10 06:51:00,1.8729,1.87297,1.87285,1.8729,84900001.0
2005-01-10 06:52:00,1.87293,1.87308,1.87267,1.87286,131900001.0
2005-01-10 06:53:00,1.8731,1.8731,1.87296,1.87296,35400000.0
2005-01-10 06:54:00,1.87305,1.87305,1.873,1.87305,31200000.0
2005-01-10 06:55:00,1.8731,1.87311,1.87289,1.87289,20100000.0
2005-01-10 06:56:00,1.87292,1.87298,1.87292,1.87298,23900000.0
2005-01-10 06:57:00,1.8731,1.87316,1.87295,1.87295,35799999.0
2005-01-10 06:58:00,1.87301,1.87301,1.87299,1.87299,7100000.0
2005-01-10 06:59:00,1.87296,1.87296,1.87279,1.87279,26100000.0
2005-01-10 07:00:00,1.87291,1.87291,1.87279,1.87279,62899999.0
2005-01-10 07:01:00,1.87291,1.87304,1.8728,1.87285,70900000.0
2005-01-10 07:02:00,1.87288,1.87293,1.87282,1.87293,55899999.0
2005-01-10 07:03:00,1.87301,1.87301,1.87275,1.87288,98399999.0
2005-01-10 07:04:00,1.87293,1.87311,1.87283,1.87311,47000000.0
2005-01-10 07:05:00,1.87322,1.87327,1.87321,1.87321,81099999.0
2005-01-10 07:06:00,1.87327,1.87327,1.87324,1.87324,13100000.0
2005-01-10 07:07:00,1.87335,1.87335,1.87324,1.87327,33699999.0
2005-01-10 07:08:00,1.87337,1.8734,1.87324,1.87329,65900002.0
2005-01-10 07:09:00,1.87334,1.87343,1.87319,1.87343,72599998.0
2005-01-10 07:10:00,1.87327,1.87338,1.87327,1.87338,2650000.0
2005-01-10 07:11:00,1.87337,1.87338,1.87337,1.87338,17600000.0
2005-01-10 07:12:00,1.87343,1.87343,1.87332,1.87342,59500001.0
2005-01-10 07:13:00,1.87342,1.87342,1.87326,1.87327,89000000.0
2005-01-10 07:14:00,1.87337,1.87348,1.87335,1.8734,89800000.0
2005-01-10 07:15:00,1.87345,1.87345,1.8733,1.87345,71600001.0
2005-01-10 07:16:00,1.87345,1.87345,1.8734,1.87342,24800000.0
2005-01-10 07:17:00,1.87343,1.87343,1.87329,1.87335,50600000.0
2005-01-10 07:18:00,1.87355,1.87355,1.87331,1.8734,102299998.0
2005-01-10 07:19:00,1.87337,1.87337,1.8732,1.8732,61100000.0
2005-01-10 07:20:00,1.87318,1.87325,1.87315,1.87325,37200000.0
2005-01-10 07:21:00,1.87322,1.87329,1.87318,1.87318,29200000.0
2005-01-10 07:22:00,1.87321,1.87321,1.87309,1.87315,35299999.0
2005-01-10 07:23:00,1.87317,1.87322,1.87315,1.87317,36100000.0
2005-01-10 07:24:00,1.8731,1.87316,1.87301,1.87302,57700001.0
2005-01-10 07:25:00,1.87302,1.87311,1.87293,1.87295,28700000.0
2005-01-10 07:26:00,1.87291,1.87301,1.87288,1.87288,109300000.0
2005-01-10 07:27:00,1.87278,1.87303,1.87273,1.87273,123500000.0
2005-01-10 07:28:00,1.87274,1.87274,1.87274,1.87274,6300000.0
2005-01-10 07:29:00,1.87274,1.87283,1.87273,1.87283,21800000.0
2005-01-10 07:30:00,1.87288,1.87295,1.87285,1.87287,76100001.0
2005-01-10 07:31:00,1.87276,1.87276,1.87272,1.87272,59899999.0
2005-01-10 07:32:00,1.87276,1.87276,1.87253,1.87253,51399999.0
2005-01-10 07:33:00,1.87245,1.87245,1.87218,1.87225,45599999.0
2005-01-10 07:34:00,1.87229,1.87232,1.8722,1.8722,69700000.0
2005-01-10 07:35:00,1.87223,1.87223,1.87209,1.8721,75900000.0
2005-01-10 07:36:00,1.8722,1.87227,1.8722,1.87227,51600001.0
2005-01-10 07:37:00,1.87226,1.87226,1.87215,1.87215,14650000.0
2005-01-10 07:38:00,1.87238,1.87238,1.87221,1.87233,91299999.0
2005-01-10 07:39:00,1.8723,1.8723,1.8723,1.8723,3200000.0
2005-01-10 07:40:00,1.87231,1.87236,1.87216,1.87217,50800000.0
2005-01-10 07:41:00,1.87256,1.87259,1.87256,1.87259,6500000.0
2005-01-10 07:42:00,1.87212,1.87237,1.87212,1.87231,27470000.0
2005-01-10 07:43:00,1.87252,1.87261,1.87243,1.87243,117900000.0
2005-01-10 07:44:00,1.87258,1.87273,1.87258,1.87273,17600000.0
2005-01-10 07:45:00,1.87282,1.87282,1.87271,1.87271,39900000.0
2005-01-10 07:46:00,1.87273,1.87279,1.87224,1.87224,31000000.0
2005-01-10 07:47:00,1.87222,1.87238,1.87217,1.87217,71500000.0
2005-01-10 07:48:00,1.87233,1.87233,1.87215,1.87215,13500000.0
2005-01-10 07:49:00,1.87208,1.87231,1.87208,1.87231,46700000.0
2005-01-10 07:50:00,1.87223,1.87223,1.87214,1.87214,14800000.0
2005-01-10 07:51:00,1.87221,1.87228,1.87209,1.87215,90799998.0
2005-01-10 07:52:00,1.87227,1.87231,1.87223,1.87227,86900001.0
2005-01-10 07:53:00,1.87228,1.87241,1.87227,1.87227,40300000.0
2005-01-10 07:54:00,1.87228,1.87228,1.87224,1.87228,20000000.0
2005-01-10 07:55:00,1.87244,1.87253,1.87226,1.87226,29400000.0
2005-01-10 07:56:00,1.87238,1.87238,1.87235,1.87235,30500000.0
2005-01-10 07:57:00,1.87219,1.87219,1.87211,1.87211,10800000.0
2005-01-10 07:58:00,1.87204,1.87218,1.87202,1.87202,37700000.0
2005-01-10 07:59:00,1.87217,1.87219,1.87201,1.87209,61900001.0
2005-01-10 08:00:00,1.872,1.87211,1.87197,1.87197,73700000.0
2005-01-10 08:01:00,1.87211,1.87211,1.87195,1.87195,90800000.0
2005-01-10 08:02:00,1.87203,1.8721,1.87203,1.87208,27000000.0
2005-01-10 08:03:00,1.87206,1.87211,1.87203,1.87206,76400003.0
2005-01-10 08:04:00,1.8721,1.87214,1.87202,1.87207,47400000.0
2005-01-10 08:05:00,1.87207,1.87212,1.87193,1.87207,35800000.0
2005-01-10 08:06:00,1.87208,1.87214,1.87205,1.87213,28200000.0
2005-01-10 08:07:00,1.87218,1.87231,1.87208,1.8721,37100000.0
2005-01-10 08:08:00,1.8722,1.87221,1.87212,1.87217,55900000.0
2005-01-10 08:09:00,1.87217,1.87219,1.87209,1.87218,66200001.0
2005-01-10 08:10:00,1.8722,1.87224,1.87214,1.87218,81600001.0
2005-01-10 08:11:00,1.87222,1.87222,1.87211,1.87211,70199999.0
2005-01-10 08:12:00,1.87209,1.87213,1.87202,1.87202,70900000.0
2005-01-10 08:13:00,1.87203,1.87211,1.87201,1.87201,52300002.0
2005-01-10 08:14:00,1.87201,1.87204,1.87198,1.87198,41000000.0
2005-01-10 08:15:00,1.87188,1.87188,1.87155,1.87161,65200000.0
2005-01-10 08:16:00,1.87162,1.87176,1.8711,1.87117,113500001.0
2005-01-10 08:17:00,1.8713,1.87132,1.87116,1.87132,35900000.0
2005-01-10 08:18:00,1.87146,1.87147,1.87128,1.87128,23300000.0
2005-01-10 08:19:00,1.87138,1.87142,1.87134,1.87137,81399999.0
2005-01-10 08:20:00,1.87147,1.8715,1.8711,1.8715,89100000.0
2005-01-10 08:21:00,1.87152,1.87174,1.87143,1.87143,89300000.0
2005-01-10 08:22:00,1.8718,1.8718,1.87169,1.87177,63100001.0
2005-01-10 08:23:00,1.87176,1.87176,1.8715,1.87158,78700000.0
2005-01-10 08:24:00,1.87158,1.8717,1.87145,1.8717,20200000.0
2005-01-10 08:25:00,1.87162,1.87163,1.87152,1.87158,46500000.0
2005-01-10 08:26:00,1.87156,1.87161,1.87148,1.87153,69299999.0
2005-01-10 08:27:00,1.87152,1.87161,1.87145,1.87145,81399998.0
2005-01-10 08:28:00,1.8714,1.87154,1.8714,1.8715,56600000.0
2005-01-10 08:29:00,1.87151,1.87151,1.87144,1.87144,5200000.0
2005-01-10 08:30:00,1.8714,1.8715,1.8714,1.87147,44900000.0
2005-01-10 08:31:00,1.87151,1.87154,1.87139,1.87154,24500000.0
2005-01-10 08:32:00,1.87171,1.87171,1.87145,1.87145,62300001.0
2005-01-10 08:33:00,1.87151,1.87161,1.87145,1.87145,106699999.0
2005-01-10 08:34:00,1.8715,1.87181,1.8715,1.87181,80299998.0
2005-01-10 08:35:00,1.87197,1.87202,1.87183,1.87188,45700000.0
2005-01-10 08:36:00,1.87197,1.87197,1.87187,1.87195,37900000.0
2005-01-10 08:37:00,1.872,1.87206,1.87191,1.87193,44700000.0
2005-01-10 08:38:00,1.87207,1.87225,1.87207,1.87216,90899998.0
2005-01-10 08:39:00,1.87239,1.87239,1.87204,1.87204,62300001.0
2005-01-10 08:40:00,1.8715,1.87211,1.8715,1.8719,62000000.0
2005-01-10 08:41:00,1.872,1.87231,1.872,1.87221,98899999.0
2005-01-10 08:42:00,1.8721,1.87214,1.87186,1.87201,62200000.0
2005-01-10 08:43:00,1.87188,1.87216,1.87167,1.87209,67700002.0
2005-01-10 08:44:00,1.87218,1.87224,1.87213,1.87224,45700000.0
2005-01-10 08:45:00,1.87223,1.87223,1.87202,1.87208,20700000.0
2005-01-10 08:46:00,1.8721,1.87223,1.8721,1.87223,49900000.0
2005-01-10 08:47:00,1.8722,1.87228,1.87214,1.87222,55299999.0
2005-01-10 08:48:00,1.87225,1.87239,1.87217,1.87232,113600000.0
2005-01-10 08:49:00,1.87218,1.87218,1.87182,1.87196,26800000.0
2005-01-10 08:50:00,1.87178,1.87189,1.8716,1.8716,108499997.0
2005-01-10 08:51:00,1.87157,1.87158,1.87149,1.87149,95000001.0
2005-01-10 08:52:00,1.8715,1.87158,1.87143,1.87143,60499999.0
2005-01-10 08:53:00,1.87151,1.87168,1.87147,1.8716,52699999.0
2005-01-10 08:54:00,1.87174,1.87188,1.87172,1.87188,72700001.0
2005-01-10 08:55:00,1.87187,1.87213,1.87183,1.87213,39600000.0
2005-01-10 08:56:00,1.87223,1.87223,1.87209,1.87212,23000000.0
2005-01-10 08:57:00,1.87212,1.87212,1.87179,1.87187,53500001.0
2005-01-10 08:58:00,1.872,1.87223,1.872,1.87215,75300000.0
2005-01-10 08:59:00,1.87215,1.87222,1.87215,1.87218,11700000.0
2005-01-10 09:00:00,1.8722,1.8723,1.872,1.87203,35900000.0
2005-01-10 09:01:00,1.87217,1.87217,1.87194,1.87194,56800000.0
2005-01-10 09:02:00,1.87205,1.87238,1.87205,1.87205,31899999.0
2005-01-10 09:03:00,1.872,1.87205,1.87195,1.87205,111400002.0
2005-01-10 09:04:00,1.87211,1.87262,1.87211,1.87235,59700000.0
2005-01-10 09:05:00,1.87272,1.87275,1.8725,1.87272,43700000.0
2005-01-10 09:06:00,1.87305,1.87314,1.873,1.873,39550000.0
2005-01-10 09:07:00,1.87286,1.87286,1.87263,1.87282,163699999.0
2005-01-10 09:08:00,1.87278,1.87312,1.87275,1.87286,82100000.0
2005-01-10 09:09:00,1.87297,1.87297,1.8724,1.8724,113500000.0
2005-01-10 09:10:00,1.87249,1.87253,1.87246,1.87247,41400000.0
2005-01-10 09:11:00,1.87211,1.87211,1.87186,1.87186,29400000.0
2005-01-10 09:12:00,1.87155,1.87163,1.87133,1.87151,51400000.0
2005-01-10 09:13:00,1.87147,1.87186,1.87147,1.87186,72600000.0
2005-01-10 09:14:00,1.87207,1.87207,1.87134,1.87186,56899999.0
2005-01-10 09:15:00,1.8722,1.87252,1.87207,1.87219,87599999.0
2005-01-10 09:16:00,1.87243,1.87243,1.87211,1.87231,34300000.0
2005-01-10 09:17:00,1.87282,1.87318,1.87274,1.87311,107999998.0
2005-01-10 09:18:00,1.87332,1.87339,1.87289,1.87289,30800000.0
2005-01-10 09:19:00,1.87275,1.87289,1.87232,1.87288,111400002.0
2005-01-10 09:20:00,1.87308,1.87332,1.87306,1.87318,96500000.0
2005-01-10 09:21:00,1.87319,1.87332,1.87317,1.87332,32300000.0
2005-01-10 09:22:00,1.87327,1.87327,1.87302,1.87302,21800000.0
2005-01-10 09:23:00,1.87333,1.87334,1.87322,1.8733,71299999.0
2005-01-10 09:24:00,1.87333,1.87333,1.87299,1.873,34200001.0
2005-01-10 09:25:00,1.87291,1.87291,1.87261,1.87277,39300000.0
2005-01-10 09:26:00,1.87283,1.87295,1.87279,1.87285,72700001.0
2005-01-10 09:27:00,1.87294,1.87294,1.87253,1.87253,14500000.0
2005-01-10 09:28:00,1.87119,1.87224,1.87119,1.87159,96100002.0
2005-01-10 09:29:00,1.87184,1.87184,1.87158,1.87164,45900000.0
2005-01-10 09:30:00,1.87172,1.87269,1.87172,1.87269,45000000.0
2005-01-10 09:31:00,1.87313,1.87317,1.87225,1.8731,73600000.0
2005-01-10 09:32:00,1.87345,1.87355,1.87338,1.8734,66900000.0
2005-01-10 09:33:00,1.8739,1.87448,1.87375,1.87448,76200000.0
2005-01-10 09:34:00,1.87467,1.87467,1.8745,1.8745,27800000.0
2005-01-10 09:35:00,1.87445,1.87512,1.87445,1.87505,111500002.0
2005-01-10 09:36:00,1.87498,1.87512,1.87412,1.87412,89100000.0
2005-01-10 09:37:00,1.87407,1.87423,1.87398,1.87402,75200000.0
2005-01-10 09:38:00,1.87415,1.8745,1.87409,1.87446,81500000.0
2005-01-10 09:39:00,1.87445,1.8746,1.87408,1.87408,72499999.0
2005-01-10 09:40:00,1.87384,1.87384,1.8731,1.8731,17400000.0
2005-01-10 09:41:00,1.87278,1.8731,1.87278,1.87291,45300000.0
2005-01-10 09:42:00,1.87298,1.87298,1.87244,1.87244,20200000.0
2005-01-10 09:43:00,1.87262,1.87262,1.8724,1.8724,33200000.0
2005-01-10 09:44:00,1.87239,1.8728,1.87239,1.87278,91099999.0
2005-01-10 09:45:00,1.87286,1.87301,1.87286,1.87288,114200002.0
2005-01-10 09:46:00,1.87298,1.87311,1.87277,1.87295,143799997.0
2005-01-10 09:47:00,1.87305,1.87305,1.87288,1.8729,64700000.0
2005-01-10 09:48:00,1.87315,1.87337,1.87315,1.87331,50500000.0
2005-01-10 09:49:00,1.87343,1.87366,1.87337,1.8735,65200000.0
2005-01-10 09:50:00,1.87375,1.87386,1.87361,1.87362,97100000.0
2005-01-10 09:51:00,1.87392,1.87394,1.87367,1.87382,59399999.0
2005-01-10 09:52:00,1.87352,1.8737,1.87316,1.87359,76300000.0
2005-01-10 09:53:00,1.8738,1.87385,1.87364,1.87385,121499999.0
2005-01-10 09:54:00,1.8737,1.8737,1.87346,1.87363,55900000.0
2005-01-10 09:55:00,1.87371,1.87371,1.8733,1.87345,19500000.0
2005-01-10 09:56:00,1.87377,1.87377,1.87351,1.87362,70399998.0
2005-01-10 09:57:00,1.87378,1.87378,1.87337,1.87337,53500000.0
2005-01-10 09:58:00,1.87333,1.87345,1.87327,1.87331,60600001.0
2005-01-10 09:59:00,1.8732,1.87346,1.8732,1.87346,52999999.0
2005-01-10 10:00:00,1.87372,1.87382,1.87355,1.8738,58300001.0
2005-01-10 10:01:00,1.87405,1.87435,1.874,1.87435,73800002.0
2005-01-10 10:02:00,1.87453,1.87457,1.87349,1.87349,59200000.0
2005-01-10 10:03:00,1.87455,1.87455,1.87426,1.87428,47500000.0
2005-01-10 10:04:00,1.87434,1.87449,1.87434,1.8744,38300000.0
2005-01-10 10:05:00,1.87442,1.87446,1.8744,1.8744,61099999.0
2005-01-10 10:06:00,1.87448,1.87453,1.87421,1.87421,58199999.0
2005-01-10 10:07:00,1.87454,1.87516,1.87454,1.87515,83700000.0
2005-01-10 10:08:00,1.87552,1.87572,1.87534,1.87572,66899999.0
2005-01-10 10:09:00,1.87603,1.87603,1.87579,1.8758,44500000.0
2005-01-10 10:10:00,1.87568,1.87589,1.87555,1.87563,87000002.0
2005-01-10 10:11:00,1.87553,1.87625,1.87552,1.87625,73600000.0
2005-01-10 10:12:00,1.8762,1.87717,1.87613,1.87717,85900001.0
2005-01-10 10:13:00,1.87742,1.87746,1.87691,1.87691,26500000.0
2005-01-10 10:14:00,1.8768,1.87689,1.87653,1.87662,59400000.0
2005-01-10 10:15:00,1.87662,1.87662,1.87623,1.87623,36899999.0
2005-01-10 10:16:00,1.87622,1.87629,1.87601,1.87609,69999998.0
2005-01-10 10:17:00,1.87618,1.87644,1.87617,1.87617,90499998.0
2005-01-10 10:18:00,1.87633,1.87633,1.87619,1.87633,64899999.0
2005-01-10 10:19:00,1.8764,1.87646,1.87615,1.87615,37300000.0
2005-01-10 10:20:00,1.87591,1.87591,1.8751,1.8751,46500001.0
2005-01-10 10:21:00,1.87521,1.87521,1.87498,1.87514,54399999.0
2005-01-10 10:22:00,1.87527,1.87527,1.87489,1.8749,33100000.0
2005-01-10 10:23:00,1.87502,1.87507,1.87487,1.87492,111200002.0
2005-01-10 10:24:00,1.87492,1.87509,1.87492,1.87504,49100000.0
2005-01-10 10:25:00,1.87525,1.87535,1.87514,1.87532,181099994.0
2005-01-10 10:26:00,1.87575,1.87606,1.87566,1.87606,46000000.0
2005-01-10 10:27:00,1.87613,1.87627,1.87613,1.87623,57200000.0
2005-01-10 10:28:00,1.87625,1.87634,1.87622,1.87622,20100000.0
2005-01-10 10:29:00,1.87612,1.87614,1.87584,1.87584,49900001.0
2005-01-10 10:30:00,1.87585,1.87604,1.87585,1.87594,18700000.0
2005-01-10 10:31:00,1.87615,1.87625,1.8761,1.8761,64200001.0
2005-01-10 10:32:00,1.87602,1.87603,1.8758,1.8758,36800000.0
2005-01-10 10:33:00,1.87557,1.87575,1.8755,1.87556,62400000.0
2005-01-10 10:34:00,1.87538,1.87538,1.87497,1.87504,19200000.0
2005-01-10 10:35:00,1.8751,1.87523,1.87501,1.87501,77600000.0
2005-01-10 10:36:00,1.875,1.87504,1.87494,1.87494,84000000.0
2005-01-10 10:37:00,1.87481,1.8749,1.87317,1.87317,84700000.0
2005-01-10 10:38:00,1.87368,1.8746,1.87352,1.8746,100600000.0
2005-01-10 10:39:00,1.87462,1.87471,1.87396,1.87396,53800000.0
2005-01-10 10:40:00,1.87445,1.87459,1.87423,1.87458,44700001.0
2005-01-10 10:41:00,1.8746,1.87475,1.87446,1.87446,38400000.0
2005-01-10 10:42:00,1.87439,1.87452,1.87418,1.87418,51199999.0
2005-01-10 10:43:00,1.87424,1.87435,1.87402,1.87402,70500000.0
2005-01-10 10:44:00,1.87408,1.87429,1.87408,1.87422,19900000.0
2005-01-10 10:45:00,1.87435,1.87449,1.8743,1.87448,44400000.0
2005-01-10 10:46:00,1.87442,1.87487,1.87442,1.87485,59200001.0
2005-01-10 10:47:00,1.87475,1.87476,1.87378,1.87413,63599999.0
2005-01-10 10:48:00,1.87448,1.87473,1.87439,1.87473,56000001.0
2005-01-10 10:49:00,1.87485,1.8749,1.87465,1.87476,57699999.0
2005-01-10 10:50:00,1.87492,1.87515,1.87492,1.87496,39999998.0
2005-01-10 10:51:00,1.87528,1.87531,1.8751,1.87522,92399998.0
2005-01-10 10:52:00,1.87549,1.87549,1.87515,1.87516,61000000.0
2005-01-10 10:53:00,1.87489,1.87507,1.87471,1.87502,123400001.0
2005-01-10 10:54:00,1.8751,1.87539,1.87506,1.87519,112000001.0
2005-01-10 10:55:00,1.87523,1.87537,1.87506,1.87531,65900000.0
2005-01-10 10:56:00,1.87532,1.87543,1.87527,1.87538,67799999.0
2005-01-10 10:57:00,1.87538,1.87555,1.87522,1.87555,50499999.0
2005-01-10 10:58:00,1.87556,1.87556,1.87511,1.87539,60499999.0
2005-01-10 10:59:00,1.8754,1.87552,1.87522,1.87522,125100002.0
2005-01-10 11:00:00,1.87522,1.87532,1.8752,1.8752,74099999.0
2005-01-10 11:01:00,1.87526,1.87527,1.87503,1.87505,42200000.0
2005-01-10 11:02:00,1.87508,1.87544,1.87507,1.87539,52100000.0
2005-01-10 11:03:00,1.87551,1.87562,1.87547,1.87551,74800000.0
2005-01-10 11:04:00,1.87552,1.87565,1.87539,1.87547,76200000.0
2005-01-10 11:05:00,1.87565,1.87565,1.87531,1.87531,117000000.0
2005-01-10 11:06:00,1.8754,1.8754,1.87499,1.87499,88200000.0
2005-01-10 11:07:00,1.87507,1.87507,1.87496,1.87502,42900000.0
2005-01-10 11:08:00,1.87505,1.87505,1.87492,1.87492,102000000.0
2005-01-10 11:09:00,1.87506,1.87544,1.87506,1.8754,92599998.0
2005-01-10 11:10:00,1.87538,1.87585,1.87526,1.87557,61000001.0
2005-01-10 11:11:00,1.87566,1.87566,1.87515,1.8752,45400000.0
2005-01-10 11:12:00,1.87537,1.87546,1.87527,1.8753,44099999.0
2005-01-10 11:13:00,1.87543,1.87543,1.87525,1.87535,52599999.0
2005-01-10 11:14:00,1.87538,1.8755,1.87536,1.87542,89600000.0
2005-01-10 11:15:00,1.87543,1.87555,1.87541,1.87541,31600000.0
2005-01-10 11:16:00,1.87542,1.87625,1.87537,1.87625,60899999.0
2005-01-10 11:17:00,1.87625,1.87634,1.87608,1.87626,78200000.0
2005-01-10 11:18:00,1.87639,1.87639,1.87608,1.87625,41500000.0
2005-01-10 11:19:00,1.87632,1.87634,1.87607,1.87626,42800000.0
2005-01-10 11:20:00,1.87632,1.87632,1.87617,1.87617,13200000.0
2005-01-10 11:21:00,1.8763,1.87636,1.87618,1.87618,56700000.0
2005-01-10 11:22:00,1.87608,1.87622,1.87579,1.87579,65199998.0
2005-01-10 11:23:00,1.87587,1.87607,1.87587,1.87601,57100000.0
2005-01-10 11:24:00,1.87605,1.87626,1.87597,1.87626,63100001.0
2005-01-10 11:25:00,1.87615,1.8762,1.87593,1.87595,66800001.0
2005-01-10 11:26:00,1.8761,1.8761,1.87579,1.87579,65100000.0
2005-01-10 11:27:00,1.8758,1.876,1.8758,1.87588,72600001.0
2005-01-10 11:28:00,1.8759,1.8759,1.87533,1.87561,90100002.0
2005-01-10 11:29:00,1.87587,1.87601,1.87578,1.87594,82400000.0
2005-01-10 11:30:00,1.87594,1.87594,1.87453,1.87512,36800000.0
2005-01-10 11:31:00,1.87526,1.87532,1.87478,1.87478,116699999.0
2005-01-10 11:32:00,1.87455,1.87455,1.87382,1.87396,105200000.0
2005-01-10 11:33:00,1.87403,1.87403,1.87364,1.8737,82000000.0
2005-01-10 11:34:00,1.8734,1.8734,1.87295,1.87295,87600000.0
2005-01-10 11:35:00,1.8727,1.87286,1.87239,1.8724,44700000.0
2005-01-10 11:36:00,1.87249,1.87267,1.87244,1.87244,33800000.0
2005-01-10 11:37:00,1.87244,1.87244,1.87193,1.87201,77300001.0
2005-01-10 11:38:00,1.8722,1.87283,1.87213,1.87283,62000000.0
2005-01-10 11:39:00,1.87295,1.87295,1.8727,1.87274,55499999.0
2005-01-10 11:40:00,1.87288,1.873,1.8727,1.87285,87300000.0
2005-01-10 11:41:00,1.873,1.8733,1.873,1.87316,36599999.0
2005-01-10 11:42:00,1.87313,1.87329,1.87312,1.87312,123500003.0
2005-01-10 11:43:00,1.87333,1.87357,1.87333,1.87345,58800001.0
2005-01-10 11:44:00,1.87365,1.87372,1.87355,1.8737,50400000.0
2005-01-10 11:45:00,1.87392,1.87415,1.87387,1.87399,56400000.0
2005-01-10 11:46:00,1.87421,1.87441,1.87421,1.87429,118499999.0
2005-01-10 11:47:00,1.87448,1.87481,1.87435,1.87481,128900000.0
2005-01-10 11:48:00,1.87477,1.8751,1.87477,1.87498,87999999.0
2005-01-10 11:49:00,1.87506,1.8752,1.87504,1.87511,96800001.0
2005-01-10 11:50:00,1.87512,1.87517,1.87504,1.87516,122799999.0
2005-01-10 11:51:00,1.8754,1.87592,1.8754,1.87592,31200000.0
2005-01-10 11:52:00,1.87585,1.87585,1.87553,1.87557,72500000.0
2005-01-10 11:53:00,1.87528,1.87538,1.87512,1.87526,46000000.0
2005-01-10 11:54:00,1.875,1.87515,1.87492,1.87492,73800000.0
2005-01-10 11:55:00,1.87511,1.87542,1.87505,1.87507,101200001.0
2005-01-10 11:56:00,1.87516,1.87527,1.87502,1.8752,72400000.0
2005-01-10 11:57:00,1.87522,1.87534,1.87515,1.8752,119499999.0
2005-01-10 11:58:00,1.87526,1.87526,1.87516,1.87516,76400000.0
2005-01-10 11:59:00,1.87522,1.87532,1.87519,1.87525,71500000.0
2005-01-10 12:00:00,1.87529,1.87529,1.87491,1.87492,97300000.0
2005-01-10 12:01:00,1.87505,1.87519,1.87491,1.87491,61300000.0
2005-01-10 12:02:00,1.87488,1.87501,1.87479,1.8749,97600000.0
2005-01-10 12:03:00,1.87511,1.87531,1.87511,1.87518,53800000.0
2005-01-10 12:04:00,1.87516,1.87544,1.87516,1.87524,99300001.0
2005-01-10 12:05:00,1.87543,1.87543,1.87531,1.87537,26500000.0
2005-01-10 12:06:00,1.87523,1.87534,1.87514,1.8752,75249998.0
2005-01-10 12:07:00,1.87527,1.87528,1.875,1.875,78899999.0
2005-01-10 12:08:00,1.87492,1.87492,1.87464,1.87464,39099999.0
2005-01-10 12:09:00,1.87468,1.87496,1.87468,1.87496,49400001.0
2005-01-10 12:10:00,1.87504,1.87556,1.87504,1.87552,100900000.0
2005-01-10 12:11:00,1.87544,1.87547,1.87536,1.87537,76700000.0
2005-01-10 12:12:00,1.87543,1.87543,1.87531,1.87537,32999999.0
2005-01-10 12:13:00,1.87539,1.87553,1.87537,1.87553,96400000.0
2005-01-10 12:14:00,1.87578,1.87597,1.87578,1.87593,41500001.0
2005-01-10 12:15:00,1.87605,1.87643,1.87605,1.87643,54499998.0
2005-01-10 12:16:00,1.87676,1.87676,1.87652,1.87663,12400000.0
2005-01-10 12:17:00,1.8767,1.8767,1.87614,1.87614,56199999.0
2005-01-10 12:18:00,1.87623,1.87623,1.8761,1.87612,107300001.0
2005-01-10 12:19:00,1.87637,1.87637,1.87613,1.87622,52400001.0
2005-01-10 12:20:00,1.87629,1.87629,1.87596,1.87612,70800000.0
2005-01-10 12:21:00,1.87605,1.87653,1.87597,1.87649,71799999.0
2005-01-10 12:22:00,1.8764,1.87652,1.87632,1.87639,74899999.0
2005-01-10 12:23:00,1.87651,1.87651,1.87617,1.87617,31000000.0
2005-01-10 12:24:00,1.87618,1.87627,1.87613,1.87622,52600000.0
2005-01-10 12:25:00,1.87627,1.87638,1.87608,1.87614,77800001.0
2005-01-10 12:26:00,1.87608,1.87608,1.87511,1.87592,29900000.0
2005-01-10 12:27:00,1.87645,1.87662,1.87625,1.87658,76200001.0
2005-01-10 12:28:00,1.8771,1.87714,1.87632,1.87714,84900001.0
2005-01-10 12:29:00,1.87752,1.87754,1.87707,1.87726,50050000.0
2005-01-10 12:30:00,1.87758,1.87776,1.8775,1.87768,78100000.0
2005-01-10 12:31:00,1.87775,1.87808,1.87775,1.87802,65900001.0
2005-01-10 12:32:00,1.8781,1.87816,1.87794,1.87803,67800002.0
2005-01-10 12:33:00,1.87815,1.87815,1.87787,1.87794,75999999.0
2005-01-10 12:34:00,1.878,1.87803,1.8779,1.8779,22100000.0
2005-01-10 12:35:00,1.87793,1.87793,1.87784,1.87792,19000000.0
2005-01-10 12:36:00,1.87815,1.87827,1.87804,1.87813,78800000.0
2005-01-10 12:37:00,1.8782,1.87873,1.8782,1.87864,113400000.0
2005-01-10 12:38:00,1.87875,1.87885,1.87867,1.87872,18200000.0
2005-01-10 12:39:00,1.87868,1.87873,1.87854,1.87867,88000000.0
2005-01-10 12:40:00,1.8786,1.87865,1.87839,1.87839,91399998.0
2005-01-10 12:41:00,1.87825,1.87836,1.87825,1.87829,46199999.0
2005-01-10 12:42:00,1.87858,1.8786,1.8783,1.8783,68800001.0
2005-01-10 12:43:00,1.8784,1.87841,1.87831,1.87831,121299998.0
2005-01-10 12:44:00,1.87827,1.87833,1.87814,1.87814,61900000.0
2005-01-10 12:45:00,1.87825,1.87838,1.87819,1.87832,81000000.0
2005-01-10 12:46:00,1.87835,1.87842,1.87813,1.87842,110400001.0
2005-01-10 12:47:00,1.87867,1.87867,1.87846,1.87865,89200001.0
2005-01-10 12:48:00,1.87875,1.87889,1.87874,1.87874,105100000.0
2005-01-10 12:49:00,1.87887,1.87905,1.87887,1.87903,22500000.0
2005-01-10 12:50:00,1.87911,1.87911,1.87892,1.87892,42800000.0
2005-01-10 12:51:00,1.87877,1.87877,1.87857,1.87865,42200000.0
2005-01-10 12:52:00,1.87883,1.87894,1.87862,1.87886,64300000.0
2005-01-10 12:53:00,1.8789,1.87898,1.87875,1.87875,37100000.0
2005-01-10 12:54:00,1.87871,1.87884,1.87857,1.87864,64299999.0
2005-01-10 12:55:00,1.87869,1.87874,1.87859,1.87868,38700000.0
2005-01-10 12:56:00,1.87862,1.87868,1.87838,1.87854,102400000.0
2005-01-10 12:57:00,1.87857,1.87857,1.87856,1.87856,8300000.0
2005-01-10 12:58:00,1.8785,1.87857,1.87829,1.87833,52800000.0
2005-01-10 12:59:00,1.87819,1.87873,1.87819,1.87832,82100000.0
2005-01-10 13:00:00,1.87847,1.87847,1.87754,1.87754,89799999.0
2005-01-10 13:01:00,1.87743,1.87743,1.87724,1.87727,55100000.0
2005-01-10 13:02:00,1.87753,1.87763,1.87744,1.87754,105400001.0
2005-01-10 13:03:00,1.87758,1.87779,1.87753,1.87779,42800000.0
2005-01-10 13:04:00,1.87762,1.87779,1.87754,1.8776,54700001.0
2005-01-10 13:05:00,1.87773,1.87786,1.87763,1.87782,54099999.0
2005-01-10 13:06:00,1.8779,1.87793,1.87762,1.87778,78700000.0
2005-01-10 13:07:00,1.87789,1.87792,1.87769,1.87786,56699999.0
2005-01-10 13:08:00,1.87797,1.878,1.87794,1.878,72599999.0
2005-01-10 13:09:00,1.87815,1.87825,1.87803,1.87811,40700001.0
2005-01-10 13:10:00,1.87811,1.87811,1.87709,1.87709,68799999.0
2005-01-10 13:11:00,1.87698,1.8772,1.87684,1.87715,61900000.0
2005-01-10 13:12:00,1.8775,1.87753,1.87733,1.87749,58800001.0
2005-01-10 13:13:00,1.87753,1.87753,1.87727,1.87727,85299999.0
2005-01-10 13:14:00,1.87711,1.87723,1.87698,1.87715,82799999.0
2005-01-10 13:15:00,1.8772,1.87729,1.87669,1.8767,84299999.0
2005-01-10 13:16:00,1.87685,1.87685,1.87645,1.87645,77599998.0
2005-01-10 13:17:00,1.87647,1.87647,1.87607,1.8762,52400000.0
2005-01-10 13:18:00,1.8763,1.87671,1.87624,1.87652,80300001.0
2005-01-10 13:19:00,1.87662,1.87679,1.87662,1.87671,61500001.0
2005-01-10 13:20:00,1.87679,1.87685,1.87665,1.87665,45400002.0
2005-01-10 13:21:00,1.87667,1.87667,1.87621,1.87621,88400001.0
2005-01-10 13:22:00,1.87635,1.87648,1.87614,1.87615,82700001.0
2005-01-10 13:23:00,1.87612,1.87613,1.87576,1.8758,73600000.0
2005-01-10 13:24:00,1.87573,1.87615,1.87571,1.87591,67100001.0
2005-01-10 13:25:00,1.87595,1.87595,1.87555,1.87562,59400001.0
2005-01-10 13:26:00,1.87601,1.87601,1.87548,1.87548,90900000.0
2005-01-10 13:27:00,1.87556,1.87556,1.8748,1.87491,52400000.0
2005-01-10 13:28:00,1.87485,1.87508,1.8748,1.87486,91800001.0
2005-01-10 13:29:00,1.87483,1.87508,1.87474,1.87474,50350000.0
2005-01-10 13:30:00,1.87472,1.87503,1.87448,1.87448,83000001.0
2005-01-10 13:31:00,1.87462,1.87496,1.87462,1.87494,47500000.0
2005-01-10 13:32:00,1.87514,1.87524,1.87486,1.87498,148799999.0
2005-01-10 13:33:00,1.87526,1.87544,1.87522,1.87522,90600000.0
2005-01-10 13:34:00,1.87528,1.87545,1.87497,1.875,95399997.0
2005-01-10 13:35:00,1.87492,1.87492,1.87432,1.87432,81999999.0
2005-01-10 13:36:00,1.87417,1.87418,1.87373,1.87394,60199999.0
2005-01-10 13:37:00,1.87405,1.87424,1.87403,1.87417,107999998.0
2005-01-10 13:38:00,1.87435,1.87445,1.87425,1.87435,45300000.0
2005-01-10 13:39:00,1.87451,1.87459,1.87446,1.87447,41700000.0
2005-01-10 13:40:00,1.87457,1.87463,1.87448,1.87448,100769998.0
2005-01-10 13:41:00,1.87451,1.87476,1.87451,1.87465,46900000.0
2005-01-10 13:42:00,1.87475,1.87489,1.87472,1.87478,108999996.0
2005-01-10 13:43:00,1.87466,1.87479,1.87462,1.87465,77500000.0
2005-01-10 13:44:00,1.8748,1.8754,1.8748,1.87529,54700000.0
2005-01-10 13:45:00,1.87552,1.87559,1.87535,1.87535,83700001.0
2005-01-10 13:46:00,1.87542,1.87544,1.87527,1.87527,52099999.0
2005-01-10 13:47:00,1.87529,1.87575,1.87529,1.87565,50100001.0
2005-01-10 13:48:00,1.87578,1.87591,1.87577,1.87579,109900000.0
2005-01-10 13:49:00,1.87573,1.87577,1.87543,1.87543,39500000.0
2005-01-10 13:50:00,1.87545,1.87562,1.87545,1.87561,38700000.0
2005-01-10 13:51:00,1.87553,1.87572,1.87553,1.87563,48800001.0
2005-01-10 13:52:00,1.87567,1.87581,1.87567,1.87572,70000001.0
2005-01-10 13:53:00,1.8757,1.87595,1.8757,1.87582,92399999.0
2005-01-10 13:54:00,1.87603,1.87622,1.87595,1.87608,84900000.0
2005-01-10 13:55:00,1.87609,1.87609,1.87601,1.87603,29000000.0
2005-01-10 13:56:00,1.87609,1.87622,1.87604,1.87604,68399999.0
2005-01-10 13:57:00,1.87625,1.87628,1.87607,1.87607,47800000.0
2005-01-10 13:58:00,1.876,1.87609,1.87587,1.87587,73399999.0
2005-01-10 13:59:00,1.8762,1.87641,1.8761,1.87638,18100000.0
2005-01-10 14:00:00,1.87641,1.87648,1.87621,1.87621,51400001.0
2005-01-10 14:01:00,1.87633,1.87642,1.87624,1.87624,44000000.0
2005-01-10 14:02:00,1.87627,1.87646,1.87627,1.8764,36400000.0
2005-01-10 14:03:00,1.87642,1.87657,1.87642,1.87657,28800000.0
2005-01-10 14:04:00,1.8767,1.8767,1.8765,1.8765,34850000.0
2005-01-10 14:05:00,1.8765,1.87655,1.87648,1.87648,31099999.0
2005-01-10 14:06:00,1.87647,1.87647,1.87626,1.87626,21400000.0
2005-01-10 14:07:00,1.87615,1.87615,1.8758,1.87581,64699999.0
2005-01-10 14:08:00,1.87603,1.87603,1.87567,1.87568,28400000.0
2005-01-10 14:09:00,1.87575,1.87583,1.87565,1.87583,45100000.0
2005-01-10 14:10:00,1.8759,1.87595,1.87567,1.8759,57300001.0
2005-01-10 14:11:00,1.87587,1.87592,1.87578,1.87578,51699999.0
2005-01-10 14:12:00,1.87587,1.87587,1.87546,1.87546,45600000.0
2005-01-10 14:13:00,1.87557,1.87557,1.87531,1.87539,28400000.0
2005-01-10 14:14:00,1.87545,1.87574,1.87545,1.87574,82899998.0
2005-01-10 14:15:00,1.8759,1.8759,1.87551,1.87551,15500000.0
2005-01-10 14:16:00,1.8756,1.876,1.87555,1.87597,72199999.0
2005-01-10 14:17:00,1.87642,1.8765,1.87614,1.87614,27800000.0
2005-01-10 14:18:00,1.87627,1.87643,1.876,1.876,45800000.0
2005-01-10 14:19:00,1.87618,1.87618,1.87593,1.87593,80800002.0
2005-01-10 14:20:00,1.87583,1.87617,1.87583,1.87607,67200000.0
2005-01-10 14:21:00,1.87627,1.87639,1.87602,1.87608,42300000.0
2005-01-10 14:22:00,1.87608,1.87608,1.87592,1.87593,88599999.0
2005-01-10 14:23:00,1.87619,1.87637,1.87611,1.87626,63100000.0
2005-01-10 14:24:00,1.87651,1.87651,1.87634,1.87643,79200003.0
2005-01-10 14:25:00,1.87656,1.87658,1.87624,1.87624,39700000.0
2005-01-10 14:26:00,1.87643,1.8765,1.87633,1.87642,45299999.0
2005-01-10 14:27:00,1.87655,1.8766,1.87647,1.87655,92300001.0
2005-01-10 14:28:00,1.87651,1.87653,1.8763,1.8763,43800000.0
2005-01-10 14:29:00,1.8763,1.8763,1.87597,1.87597,73799999.0
2005-01-10 14:30:00,1.87597,1.87597,1.87552,1.87552,68900000.0
2005-01-10 14:31:00,1.8755,1.87552,1.87548,1.8755,23000000.0
2005-01-10 14:32:00,1.87552,1.87562,1.87551,1.87553,36400001.0
2005-01-10 14:33:00,1.8754,1.87559,1.8754,1.87545,51700001.0
2005-01-10 14:34:00,1.8754,1.8755,1.8753,1.8755,54500001.0
2005-01-10 14:35:00,1.87548,1.87575,1.87548,1.87559,52600000.0
2005-01-10 14:36:00,1.87571,1.87607,1.87561,1.87596,79699999.0
2005-01-10 14:37:00,1.87596,1.87611,1.87579,1.87593,105800000.0
2005-01-10 14:38:00,1.87598,1.87621,1.87585,1.87618,75200000.0
2005-01-10 14:39:00,1.87635,1.87651,1.87635,1.87644,44600000.0
2005-01-10 14:40:00,1.87652,1.87673,1.8765,1.87669,34100000.0
2005-01-10 14:41:00,1.87661,1.87661,1.87635,1.87637,50100000.0
2005-01-10 14:42:00,1.87642,1.87644,1.87631,1.87631,73399999.0
2005-01-10 14:43:00,1.87617,1.87617,1.87568,1.87589,68700001.0
2005-01-10 14:44:00,1.87602,1.87621,1.87597,1.87613,71200001.0
2005-01-10 14:45:00,1.87617,1.87629,1.8761,1.87619,84700001.0
2005-01-10 14:46:00,1.8763,1.87651,1.8762,1.87651,41100000.0
2005-01-10 14:47:00,1.8767,1.87696,1.87656,1.8768,74099999.0
2005-01-10 14:48:00,1.87697,1.87697,1.87669,1.87671,109900000.0
2005-01-10 14:49:00,1.87687,1.877,1.8768,1.87688,86346994.0
2005-01-10 14:50:00,1.87701,1.87701,1.87636,1.87641,67700001.0
2005-01-10 14:51:00,1.87637,1.87637,1.87562,1.87598,93500000.0
2005-01-10 14:52:00,1.8762,1.87632,1.87613,1.8763,53399999.0
2005-01-10 14:53:00,1.87653,1.87653,1.87635,1.87638,18900000.0
2005-01-10 14:54:00,1.87648,1.87658,1.87635,1.87653,84100001.0
2005-01-10 14:55:00,1.87662,1.87679,1.87662,1.87663,42800000.0
2005-01-10 14:56:00,1.87678,1.87717,1.87665,1.87716,64900000.0
2005-01-10 14:57:00,1.87726,1.87741,1.87691,1.87691,108600000.0
2005-01-10 14:58:00,1.877,1.87727,1.877,1.87717,79099999.0
2005-01-10 14:59:00,1.87716,1.87726,1.87716,1.87725,53400000.0
2005-01-10 15:00:00,1.8773,1.87733,1.87709,1.87715,103399998.0
2005-01-10 15:01:00,1.87704,1.87721,1.87704,1.87717,47500001.0
2005-01-10 15:02:00,1.87725,1.87728,1.87709,1.87709,30500000.0
2005-01-10 15:03:00,1.87719,1.87727,1.87716,1.87727,38200000.0
2005-01-10 15:04:00,1.87749,1.8775,1.87738,1.87746,117000001.0
2005-01-10 15:05:00,1.87733,1.87733,1.87727,1.87727,11200000.0
2005-01-10 15:06:00,1.87708,1.87715,1.87699,1.87701,75800000.0
2005-01-10 15:07:00,1.87707,1.87707,1.87682,1.87682,29600000.0
2005-01-10 15:08:00,1.87671,1.87679,1.8766,1.87663,25100000.0
2005-01-10 15:09:00,1.87671,1.87671,1.87652,1.87657,108700000.0
2005-01-10 15:10:00,1.87646,1.87669,1.87646,1.87665,56100001.0
2005-01-10 15:11:00,1.87663,1.87663,1.87628,1.87628,88000001.0
2005-01-10 15:12:00,1.87638,1.87642,1.87627,1.87637,91499999.0
2005-01-10 15:13:00,1.8764,1.87676,1.87635,1.87676,67800000.0
2005-01-10 15:14:00,1.87698,1.87729,1.87696,1.87727,82100001.0
2005-01-10 15:15:00,1.87739,1.87742,1.87717,1.8772,41800000.0
2005-01-10 15:16:00,1.87723,1.87723,1.8771,1.87723,63199999.0
2005-01-10 15:17:00,1.87753,1.87771,1.87734,1.87771,75399999.0
2005-01-10 15:18:00,1.87777,1.87777,1.87733,1.87753,158700000.0
2005-01-10 15:19:00,1.87739,1.87746,1.87682,1.87682,101299998.0
2005-01-10 15:20:00,1.87705,1.87705,1.87677,1.87683,54000001.0
2005-01-10 15:21:00,1.87695,1.87704,1.87681,1.87692,40700000.0
2005-01-10 15:22:00,1.87697,1.87718,1.87697,1.87716,70400001.0
2005-01-10 15:23:00,1.87713,1.87717,1.87704,1.8771,78000001.0
2005-01-10 15:24:00,1.87713,1.87716,1.877,1.87712,62900000.0
2005-01-10 15:25:00,1.87723,1.87776,1.87718,1.87754,68399999.0
2005-01-10 15:26:00,1.87775,1.87782,1.87749,1.87749,41400000.0
2005-01-10 15:27:00,1.87752,1.87752,1.87742,1.87742,8500000.0
2005-01-10 15:28:00,1.87754,1.87776,1.87754,1.87771,39800001.0
2005-01-10 15:29:00,1.87768,1.87777,1.87744,1.87758,142199998.0
2005-01-10 15:30:00,1.87737,1.87737,1.87699,1.877,34500000.0
2005-01-10 15:31:00,1.87706,1.87706,1.87692,1.87692,131399999.0
2005-01-10 15:32:00,1.87675,1.87685,1.87671,1.87675,97400000.0
2005-01-10 15:33:00,1.87679,1.87697,1.87677,1.87686,124500001.0
2005-01-10 15:34:00,1.87712,1.87722,1.87698,1.877,41000000.0
2005-01-10 15:35:00,1.87712,1.87712,1.87687,1.87689,68300000.0
2005-01-10 15:36:00,1.87681,1.87689,1.87652,1.87655,65300000.0
2005-01-10 15:37:00,1.87652,1.87652,1.87612,1.87612,92170000.0
2005-01-10 15:38:00,1.87617,1.87628,1.87606,1.87606,64600001.0
2005-01-10 15:39:00,1.87627,1.8763,1.87613,1.87623,68699999.0
2005-01-10 15:40:00,1.87631,1.8764,1.87631,1.87632,47500000.0
2005-01-10 15:41:00,1.8765,1.87667,1.87638,1.87655,93100000.0
2005-01-10 15:42:00,1.87659,1.87663,1.8765,1.8765,146900002.0
2005-01-10 15:43:00,1.87641,1.87655,1.87635,1.87636,94600001.0
2005-01-10 15:44:00,1.87645,1.8766,1.8764,1.87658,95100000.0
2005-01-10 15:45:00,1.87667,1.87674,1.87665,1.87668,76800000.0
2005-01-10 15:46:00,1.87678,1.87678,1.87663,1.87669,34400000.0
2005-01-10 15:47:00,1.87655,1.87704,1.8765,1.87693,50700000.0
2005-01-10 15:48:00,1.8771,1.8771,1.8765,1.87694,65270000.0
2005-01-10 15:49:00,1.87712,1.87756,1.87711,1.87755,53100000.0
2005-01-10 15:50:00,1.87748,1.87748,1.87715,1.87719,22870000.0
2005-01-10 15:51:00,1.87737,1.87737,1.87724,1.8773,48499999.0
2005-01-10 15:52:00,1.87735,1.87744,1.87731,1.87731,70400001.0
2005-01-10 15:53:00,1.87745,1.87745,1.87735,1.8774,84399999.0
2005-01-10 15:54:00,1.87743,1.87743,1.87734,1.87738,70599998.0
2005-01-10 15:55:00,1.87743,1.87784,1.87737,1.87784,33800001.0
2005-01-10 15:56:00,1.87805,1.87828,1.8779,1.87816,99599999.0
2005-01-10 15:57:00,1.87797,1.87818,1.87791,1.87806,96999998.0
2005-01-10 15:58:00,1.87819,1.87819,1.87773,1.87773,53199999.0
2005-01-10 15:59:00,1.87771,1.87771,1.87741,1.87743,94700000.0
2005-01-10 16:00:00,1.87759,1.87768,1.87726,1.87739,41800000.0
2005-01-10 16:01:00,1.87743,1.87746,1.87721,1.87721,60799999.0
2005-01-10 16:02:00,1.87724,1.87733,1.87724,1.87729,61199999.0
2005-01-10 16:03:00,1.87732,1.87738,1.87713,1.87728,108899998.0
2005-01-10 16:04:00,1.87725,1.87725,1.87676,1.87676,103900001.0
2005-01-10 16:05:00,1.87678,1.8768,1.87646,1.87646,49399999.0
2005-01-10 16:06:00,1.87645,1.87645,1.87625,1.87625,28500000.0
2005-01-10 16:07:00,1.87617,1.87617,1.87611,1.87611,5200000.0
2005-01-10 16:08:00,1.8762,1.87629,1.87611,1.87614,65900000.0
2005-01-10 16:09:00,1.8763,1.8763,1.87615,1.87615,32900000.0
2005-01-10 16:10:00,1.87613,1.87656,1.87613,1.87634,52700000.0
2005-01-10 16:11:00,1.87622,1.87622,1.87585,1.87595,15700000.0
2005-01-10 16:12:00,1.87591,1.87596,1.87576,1.87576,77800002.0
2005-01-10 16:13:00,1.876,1.87613,1.87585,1.87599,114300001.0
2005-01-10 16:14:00,1.87592,1.87597,1.87544,1.87544,63000000.0
2005-01-10 16:15:00,1.87538,1.87538,1.87527,1.87529,61999999.0
2005-01-10 16:16:00,1.87531,1.87537,1.87527,1.87527,17200000.0
2005-01-10 16:17:00,1.87542,1.87586,1.87532,1.8758,105400001.0
2005-01-10 16:18:00,1.87582,1.87583,1.87542,1.87547,89100000.0
2005-01-10 16:19:00,1.87582,1.87589,1.87558,1.87571,47900000.0
2005-01-10 16:20:00,1.87589,1.87591,1.87575,1.87578,69399998.0
2005-01-10 16:21:00,1.8759,1.87595,1.87566,1.87566,51000000.0
2005-01-10 16:22:00,1.8756,1.87562,1.87515,1.87517,56000000.0
2005-01-10 16:23:00,1.87505,1.87528,1.875,1.87527,113199998.0
2005-01-10 16:24:00,1.87528,1.87562,1.87528,1.87534,100299999.0
2005-01-10 16:25:00,1.87546,1.87549,1.87529,1.87529,30900000.0
2005-01-10 16:26:00,1.87548,1.87589,1.87542,1.87589,110200001.0
2005-01-10 16:27:00,1.87597,1.87597,1.87569,1.87572,39199999.0
2005-01-10 16:28:00,1.87592,1.87601,1.8756,1.87577,97799999.0
2005-01-10 16:29:00,1.87592,1.87593,1.8757,1.8757,52500000.0
2005-01-10 16:30:00,1.8756,1.87576,1.87553,1.87553,31800000.0
2005-01-10 16:31:00,1.87564,1.87568,1.87554,1.87563,51100000.0
2005-01-10 16:32:00,1.87587,1.87594,1.87568,1.87585,108300001.0
2005-01-10 16:33:00,1.87578,1.87578,1.87551,1.87551,47600000.0
2005-01-10 16:34:00,1.87543,1.87543,1.87518,1.87533,66000001.0
2005-01-10 16:35:00,1.87552,1.87572,1.87547,1.8757,52399999.0
2005-01-10 16:36:00,1.87587,1.87624,1.87587,1.876,63800000.0
2005-01-10 16:37:00,1.87579,1.87589,1.87558,1.87572,53100000.0
2005-01-10 16:38:00,1.87547,1.87547,1.87517,1.87534,64200002.0
2005-01-10 16:39:00,1.87529,1.87559,1.87529,1.87532,88700003.0
2005-01-10 16:40:00,1.87537,1.87537,1.87521,1.87521,45000000.0
2005-01-10 16:41:00,1.87497,1.87572,1.87497,1.87547,189999999.0
2005-01-10 16:42:00,1.87578,1.87578,1.87558,1.87565,73399999.0
2005-01-10 16:43:00,1.8757,1.87591,1.87561,1.87591,65700000.0
2005-01-10 16:44:00,1.87628,1.87643,1.87591,1.87591,13200000.0
2005-01-10 16:45:00,1.87585,1.87585,1.87557,1.87557,5500000.0
2005-01-10 16:46:00,1.8754,1.87542,1.87524,1.87529,86700001.0
2005-01-10 16:47:00,1.87535,1.87542,1.87507,1.87507,38000000.0
2005-01-10 16:48:00,1.87515,1.87534,1.87515,1.87519,34800000.0
2005-01-10 16:49:00,1.87522,1.87526,1.87495,1.875,89400000.0
2005-01-10 16:50:00,1.87465,1.87476,1.87441,1.87441,49600000.0
2005-01-10 16:51:00,1.87445,1.87457,1.8744,1.87448,56099999.0
2005-01-10 16:52:00,1.8748,1.87484,1.87452,1.87469,120199998.0
2005-01-10 16:53:00,1.87479,1.87485,1.87453,1.87453,42300000.0
2005-01-10 16:54:00,1.87473,1.87478,1.87435,1.87454,53299999.0
2005-01-10 16:55:00,1.8743,1.87449,1.87416,1.87431,77200000.0
2005-01-10 16:56:00,1.87399,1.87408,1.87381,1.87387,79099998.0
2005-01-10 16:57:00,1.87403,1.87403,1.87332,1.87337,140099998.0
2005-01-10 16:58:00,1.87338,1.87347,1.87321,1.87347,84199999.0
2005-01-10 16:59:00,1.8736,1.8738,1.87348,1.8738,48650001.0
2005-01-10 17:00:00,1.87404,1.87404,1.87335,1.87351,90599999.0
2005-01-10 17:01:00,1.87368,1.87368,1.8732,1.87321,46000000.0
2005-01-10 17:02:00,1.87337,1.87337,1.87261,1.87261,68300000.0
2005-01-10 17:03:00,1.87267,1.87267,1.87213,1.87213,66800000.0
2005-01-10 17:04:00,1.87232,1.87306,1.87232,1.87303,36700000.0
2005-01-10 17:05:00,1.8731,1.87311,1.87247,1.87247,92999999.0
2005-01-10 17:06:00,1.87253,1.87339,1.87248,1.87336,35700001.0
2005-01-10 17:07:00,1.87357,1.87364,1.87334,1.87334,109800000.0
2005-01-10 17:08:00,1.87342,1.87349,1.87316,1.87316,39000000.0
2005-01-10 17:09:00,1.87338,1.87338,1.87308,1.87322,44699999.0
2005-01-10 17:10:00,1.87328,1.87412,1.87328,1.87401,55599999.0
2005-01-10 17:11:00,1.87417,1.87437,1.87401,1.87409,64300000.0
2005-01-10 17:12:00,1.87425,1.87426,1.87364,1.87364,54899999.0
2005-01-10 17:13:00,1.87357,1.87363,1.87304,1.87308,89599999.0
2005-01-10 17:14:00,1.87313,1.87314,1.87293,1.87297,47400000.0
2005-01-10 17:15:00,1.87321,1.87344,1.87316,1.8734,109000002.0
2005-01-10 17:16:00,1.87341,1.87341,1.8728,1.8728,52200000.0
2005-01-10 17:17:00,1.87292,1.87303,1.87258,1.87295,118099999.0
2005-01-10 17:18:00,1.87316,1.87345,1.87311,1.87329,63799999.0
2005-01-10 17:19:00,1.87334,1.87349,1.87312,1.87314,31200000.0
2005-01-10 17:20:00,1.87323,1.87347,1.87319,1.87338,107999999.0
2005-01-10 17:21:00,1.8734,1.8734,1.87311,1.87315,87800002.0
2005-01-10 17:22:00,1.87322,1.87322,1.87292,1.87302,31900000.0
2005-01-10 17:23:00,1.87307,1.87307,1.87279,1.87279,81899999.0
2005-01-10 17:24:00,1.87279,1.87285,1.87209,1.87212,91500001.0
2005-01-10 17:25:00,1.87227,1.87238,1.87214,1.87235,49500000.0
2005-01-10 17:26:00,1.8725,1.8729,1.87237,1.87288,104500003.0
2005-01-10 17:27:00,1.87312,1.87317,1.87281,1.87291,87300000.0
2005-01-10 17:28:00,1.8731,1.87336,1.873,1.87332,84700001.0
2005-01-10 17:29:00,1.87342,1.87342,1.87317,1.87336,107000001.0
2005-01-10 17:30:00,1.8734,1.87352,1.87331,1.87348,89600000.0
2005-01-10 17:31:00,1.87337,1.87343,1.87282,1.8729,37000000.0
2005-01-10 17:32:00,1.87289,1.87289,1.8718,1.8718,65199999.0
2005-01-10 17:33:00,1.8719,1.87209,1.87171,1.87184,110799999.0
2005-01-10 17:34:00,1.87195,1.87221,1.87185,1.87198,37800000.0
2005-01-10 17:35:00,1.87183,1.87206,1.87173,1.87194,69900000.0
2005-01-10 17:36:00,1.87186,1.87206,1.87178,1.87206,74900000.0
2005-01-10 17:37:00,1.8722,1.87236,1.8721,1.87229,57900000.0
2005-01-10 17:38:00,1.8723,1.8723,1.87209,1.87209,36500000.0
2005-01-10 17:39:00,1.8723,1.8723,1.87203,1.87203,32000000.0
2005-01-10 17:40:00,1.87212,1.87217,1.8719,1.87205,110100001.0
2005-01-10 17:41:00,1.87207,1.87212,1.87207,1.87208,27800000.0
2005-01-10 17:42:00,1.87213,1.87235,1.87211,1.87229,59299999.0
2005-01-10 17:43:00,1.8723,1.87287,1.87225,1.87282,40100000.0
2005-01-10 17:44:00,1.87326,1.87384,1.87316,1.87384,49600001.0
2005-01-10 17:45:00,1.87398,1.87398,1.87348,1.87354,49600002.0
2005-01-10 17:46:00,1.87352,1.87354,1.87335,1.87335,30200000.0
2005-01-10 17:47:00,1.87331,1.87331,1.87299,1.87299,43700000.0
2005-01-10 17:48:00,1.873,1.87327,1.873,1.87326,66400000.0
2005-01-10 17:49:00,1.87322,1.87329,1.87313,1.87313,90700001.0
2005-01-10 17:50:00,1.87309,1.87329,1.87299,1.87316,82199998.0
2005-01-10 17:51:00,1.8732,1.87336,1.87318,1.87322,55200000.0
2005-01-10 17:52:00,1.87335,1.87382,1.87331,1.8737,48900000.0
2005-01-10 17:53:00,1.87385,1.8739,1.87366,1.87372,142499996.0
2005-01-10 17:54:00,1.87393,1.87395,1.87365,1.87365,75200001.0
2005-01-10 17:55:00,1.87372,1.8741,1.87366,1.87394,36400000.0
2005-01-10 17:56:00,1.87398,1.8741,1.87385,1.87395,107200002.0
2005-01-10 17:57:00,1.8738,1.8738,1.87337,1.87369,50900000.0
2005-01-10 17:58:00,1.87404,1.87409,1.87384,1.8739,56500000.0
2005-01-10 17:59:00,1.87413,1.87456,1.87406,1.87442,101700000.0
2005-01-10 18:00:00,1.87445,1.87453,1.87394,1.87394,11100000.0
2005-01-10 18:01:00,1.87402,1.87428,1.87394,1.87399,1018999996.0
2005-01-10 18:02:00,1.87401,1.87401,1.87367,1.87367,890500000.0
2005-01-10 18:03:00,1.87376,1.87412,1.87363,1.87396,1290899998.0
2005-01-10 18:04:00,1.87417,1.87444,1.87399,1.8743,812500001.0
2005-01-10 18:05:00,1.87447,1.8746,1.87433,1.87433,1042300000.0
2005-01-10 18:06:00,1.87435,1.87438,1.8741,1.8741,917100001.0
2005-01-10 18:07:00,1.87426,1.87439,1.87407,1.87434,1082199999.0
2005-01-10 18:08:00,1.87435,1.87449,1.87423,1.87423,1184050009.0
2005-01-10 18:09:00,1.8744,1.87448,1.87419,1.87419,548200002.0
2005-01-10 18:10:00,1.87416,1.87436,1.87395,1.87407,772799995.0
2005-01-10 18:11:00,1.87422,1.87472,1.87421,1.8743,518170003.0
2005-01-10 18:12:00,1.87432,1.87432,1.87403,1.87403,788700007.0
2005-01-10 18:13:00,1.87402,1.87412,1.87389,1.87392,590600001.0
2005-01-10 18:14:00,1.87393,1.87401,1.87346,1.87352,889400003.0
2005-01-10 18:15:00,1.87368,1.87386,1.8736,1.87367,1076400007.0
2005-01-10 18:16:00,1.87385,1.87409,1.87364,1.87401,690899997.0
2005-01-10 18:17:00,1.874,1.874,1.87354,1.87355,534000000.0
2005-01-10 18:18:00,1.8734,1.87353,1.87329,1.87336,675600002.0
2005-01-10 18:19:00,1.87348,1.87377,1.87328,1.87354,583000001.0
2005-01-10 18:20:00,1.87361,1.87389,1.87352,1.87352,606400006.0
2005-01-10 18:21:00,1.87363,1.87376,1.8734,1.87362,656500005.0
2005-01-10 18:22:00,1.87377,1.87417,1.87372,1.87408,521800000.0
2005-01-10 18:23:00,1.87417,1.87426,1.87356,1.87369,819300000.0
2005-01-10 18:24:00,1.87388,1.87414,1.87372,1.874,777299997.0
2005-01-10 18:25:00,1.874,1.87407,1.87374,1.87374,779399996.0
2005-01-10 18:26:00,1.87397,1.87397,1.87352,1.87357,606700003.0
2005-01-10 18:27:00,1.87366,1.87382,1.8736,1.8736,707700000.0
2005-01-10 18:28:00,1.87363,1.874,1.87359,1.87359,359446991.0
2005-01-10 18:29:00,1.87364,1.87405,1.87359,1.87385,597999997.0
2005-01-10 18:30:00,1.87388,1.87414,1.87377,1.8739,801899994.0
2005-01-10 18:31:00,1.87395,1.8741,1.87393,1.87393,498799996.0
2005-01-10 18:32:00,1.87403,1.87413,1.87395,1.87408,426899997.0
2005-01-10 18:33:00,1.87422,1.87456,1.87408,1.8742,673099997.0
2005-01-10 18:34:00,1.87442,1.87459,1.87425,1.87436,635999998.0
2005-01-10 18:35:00,1.87437,1.87463,1.87434,1.87445,427700001.0
2005-01-10 18:36:00,1.87447,1.87455,1.87439,1.87446,120500001.0
2005-01-10 18:37:00,1.87447,1.87468,1.87447,1.87467,94200000.0
2005-01-10 18:38:00,1.87478,1.87516,1.87474,1.87495,193100001.0
2005-01-10 18:39:00,1.8751,1.87556,1.8747,1.8747,269400001.0
2005-01-10 18:40:00,1.87464,1.87477,1.87453,1.8746,399499999.0
2005-01-10 18:41:00,1.87467,1.87472,1.8746,1.87466,306499998.0
2005-01-10 18:42:00,1.8747,1.87502,1.8747,1.8749,174700003.0
2005-01-10 18:43:00,1.87487,1.87489,1.87444,1.87444,89200000.0
2005-01-10 18:44:00,1.87455,1.87462,1.87443,1.87443,414599998.0
2005-01-10 18:45:00,1.87444,1.87475,1.87444,1.87458,187500001.0
2005-01-10 18:46:00,1.87485,1.87505,1.87472,1.87498,132300000.0
2005-01-10 18:47:00,1.87496,1.87507,1.87474,1.87474,215600003.0
2005-01-10 18:48:00,1.87467,1.87483,1.87465,1.87465,456500003.0
2005-01-10 18:49:00,1.8746,1.87478,1.8745,1.87453,94199999.0
2005-01-10 18:50:00,1.87445,1.87451,1.8742,1.87425,159500000.0
2005-01-10 18:51:00,1.87459,1.87476,1.87438,1.87454,528100006.0
2005-01-10 18:52:00,1.87459,1.87481,1.87457,1.87458,643849997.0
2005-01-10 18:53:00,1.87458,1.87466,1.8743,1.8743,385100002.0
2005-01-10 18:54:00,1.8744,1.87477,1.87436,1.87455,251100004.0
2005-01-10 18:55:00,1.87464,1.87476,1.87425,1.87425,600699996.0
2005-01-10 18:56:00,1.8743,1.87436,1.87425,1.87436,240300000.0
2005-01-10 18:57:00,1.87436,1.87489,1.87436,1.87489,315299999.0
2005-01-10 18:58:00,1.8748,1.87492,1.87453,1.87453,575150003.0
2005-01-10 18:59:00,1.87452,1.87463,1.87437,1.87437,418899998.0
2005-01-10 19:00:00,1.8744,1.87469,1.87433,1.87433,274800000.0
2005-01-10 19:01:00,1.87441,1.87452,1.87415,1.87415,54999999.0
2005-01-10 19:02:00,1.8743,1.87432,1.87417,1.87417,366599998.0
2005-01-10 19:03:00,1.87424,1.87424,1.87397,1.87398,562900002.0
2005-01-10 19:04:00,1.87405,1.87426,1.87364,1.87369,347300002.0
2005-01-10 19:05:00,1.87382,1.87382,1.87339,1.87339,127600000.0
2005-01-10 19:06:00,1.87344,1.87361,1.87339,1.87348,755019997.0
2005-01-10 19:07:00,1.8736,1.8736,1.87342,1.87353,351599997.0
2005-01-10 19:08:00,1.87358,1.8738,1.87357,1.87374,496599999.0
2005-01-10 19:09:00,1.87372,1.87372,1.8733,1.87356,309500000.0
2005-01-10 19:10:00,1.87362,1.87365,1.87348,1.87349,415799999.0
2005-01-10 19:11:00,1.87377,1.87377,1.8735,1.8735,101699999.0
2005-01-10 19:12:00,1.87368,1.87369,1.87346,1.87351,218299998.0
2005-01-10 19:13:00,1.87372,1.87372,1.87347,1.87349,467499999.0
2005-01-10 19:14:00,1.87358,1.87358,1.87347,1.8735,259900000.0
2005-01-10 19:15:00,1.87359,1.87374,1.87353,1.87353,380199997.0
2005-01-10 19:16:00,1.87367,1.87374,1.87355,1.8736,116300001.0
2005-01-10 19:17:00,1.87368,1.87368,1.8729,1.8729,120300000.0
2005-01-10 19:18:00,1.87313,1.87321,1.8729,1.8729,261900000.0
2005-01-10 19:19:00,1.8731,1.8731,1.87281,1.87281,462899993.0
2005-01-10 19:20:00,1.87298,1.873,1.87283,1.8729,312400002.0
2005-01-10 19:21:00,1.87312,1.87314,1.87294,1.873,298199997.0
2005-01-10 19:22:00,1.87299,1.87303,1.87282,1.87282,335699997.0
2005-01-10 19:23:00,1.87291,1.87328,1.8728,1.87304,383600003.0
2005-01-10 19:24:00,1.87322,1.87366,1.87311,1.87355,118200000.0
2005-01-10 19:25:00,1.87361,1.87361,1.87338,1.87354,88299999.0
2005-01-10 19:26:00,1.87349,1.87349,1.87335,1.87335,327599997.0
2005-01-10 19:27:00,1.87347,1.87348,1.87324,1.8734,576199996.0
2005-01-10 19:28:00,1.87346,1.87346,1.87314,1.87314,394100004.0
2005-01-10 19:29:00,1.87317,1.87337,1.87311,1.8732,308900000.0
2005-01-10 19:30:00,1.87307,1.87309,1.87211,1.87232,425900001.0
2005-01-10 19:31:00,1.87253,1.8728,1.87238,1.8728,329450000.0
2005-01-10 19:32:00,1.87287,1.87308,1.87265,1.8728,459270000.0
2005-01-10 19:33:00,1.87283,1.87302,1.87283,1.87288,191599999.0
2005-01-10 19:34:00,1.87286,1.87291,1.87245,1.87245,226999997.0
2005-01-10 19:35:00,1.87217,1.87272,1.87217,1.87223,350999999.0
2005-01-10 19:36:00,1.87235,1.87248,1.87199,1.87199,505099997.0
2005-01-10 19:37:00,1.87206,1.87222,1.87203,1.8721,286799999.0
2005-01-10 19:38:00,1.87212,1.87214,1.87192,1.872,156299995.0
2005-01-10 19:39:00,1.87202,1.87248,1.87193,1.87243,187000000.0
2005-01-10 19:40:00,1.87258,1.87259,1.87232,1.87232,370499996.0
2005-01-10 19:41:00,1.87247,1.87262,1.87215,1.87247,310700000.0
2005-01-10 19:42:00,1.87253,1.87307,1.8724,1.8729,174199999.0
2005-01-10 19:43:00,1.87307,1.87323,1.87296,1.87302,128500000.0
2005-01-10 19:44:00,1.87313,1.87327,1.87263,1.87292,361500000.0
2005-01-10 19:45:00,1.87296,1.87318,1.87261,1.87275,182099999.0
2005-01-10 19:46:00,1.87269,1.87276,1.87266,1.87271,250999999.0
2005-01-10 19:47:00,1.87268,1.87275,1.87254,1.87263,132799999.0
2005-01-10 19:48:00,1.87257,1.87264,1.87236,1.8725,254170000.0
2005-01-10 19:49:00,1.87259,1.87259,1.87214,1.87228,416499997.0
2005-01-10 19:50:00,1.87238,1.87327,1.87221,1.87236,294399998.0
2005-01-10 19:51:00,1.87241,1.87321,1.87241,1.87293,253149998.0
2005-01-10 19:52:00,1.87308,1.87308,1.87216,1.87216,201299999.0
2005-01-10 19:53:00,1.8724,1.8727,1.87236,1.87259,120900001.0
2005-01-10 19:54:00,1.87295,1.87295,1.87199,1.87199,143100000.0
2005-01-10 19:55:00,1.87187,1.87212,1.87187,1.87194,69099999.0
2005-01-10 19:56:00,1.8719,1.87195,1.87185,1.87195,368099999.0
2005-01-10 19:57:00,1.8721,1.87262,1.87205,1.87253,294500002.0
2005-01-10 19:58:00,1.87264,1.87304,1.8726,1.8728,340399998.0
2005-01-10 19:59:00,1.87279,1.87291,1.87279,1.87283,306846996.0
2005-01-10 20:00:00,1.8728,1.8729,1.87265,1.87268,200699999.0
2005-01-10 20:01:00,1.87275,1.87279,1.87253,1.87273,188600001.0
2005-01-10 20:02:00,1.87275,1.87275,1.87265,1.8727,229099998.0
2005-01-10 20:03:00,1.8727,1.87281,1.87265,1.87265,87500000.0
2005-01-10 20:04:00,1.87262,1.87273,1.87259,1.87261,180000001.0
2005-01-10 20:05:00,1.87256,1.87268,1.87256,1.87262,149300002.0
2005-01-10 20:06:00,1.87258,1.87261,1.87249,1.87251,215099999.0
2005-01-10 20:07:00,1.87258,1.87261,1.87242,1.87242,106999999.0
2005-01-10 20:08:00,1.87249,1.87311,1.87249,1.87302,302100001.0
2005-01-10 20:09:00,1.87308,1.87314,1.87288,1.87309,146300000.0
2005-01-10 20:10:00,1.87336,1.87345,1.87321,1.87328,118099997.0
2005-01-10 20:11:00,1.87335,1.87335,1.8733,1.87335,71699999.0
2005-01-10 20:12:00,1.87346,1.87347,1.87331,1.8734,416500000.0
2005-01-10 20:13:00,1.87334,1.8734,1.87248,1.87279,193999998.0
2005-01-10 20:14:00,1.87305,1.87305,1.87244,1.87244,176500000.0
2005-01-10 20:15:00,1.87245,1.87245,1.87195,1.87196,406300000.0
2005-01-10 20:16:00,1.87191,1.87191,1.8716,1.8717,150900000.0
2005-01-10 20:17:00,1.8718,1.87188,1.87169,1.87176,58500000.0
2005-01-10 20:18:00,1.87183,1.87263,1.87183,1.87263,250999997.0
2005-01-10 20:19:00,1.87267,1.87267,1.87233,1.87238,126500001.0
2005-01-10 20:20:00,1.87228,1.87234,1.87219,1.8722,230600001.0
2005-01-10 20:21:00,1.87227,1.87227,1.87214,1.87214,126300000.0
2005-01-10 20:22:00,1.87209,1.87219,1.87188,1.87191,153800000.0
2005-01-10 20:23:00,1.87188,1.87199,1.87182,1.87187,351399995.0
2005-01-10 20:24:00,1.8718,1.87196,1.87166,1.87179,160800004.0
2005-01-10 20:25:00,1.87177,1.87188,1.8716,1.87166,449899999.0
2005-01-10 20:26:00,1.87163,1.87188,1.87163,1.87188,460700002.0
2005-01-10 20:27:00,1.87189,1.87204,1.87178,1.87195,301700002.0
2005-01-10 20:28:00,1.8723,1.87234,1.87196,1.872,322199996.0
2005-01-10 20:29:00,1.87205,1.87212,1.87192,1.87192,200600000.0
2005-01-10 20:30:00,1.87213,1.87256,1.87206,1.87245,946899992.0
2005-01-10 20:31:00,1.8725,1.87274,1.8725,1.8726,743150000.0
2005-01-10 20:32:00,1.87263,1.87305,1.87263,1.87285,659950000.0
2005-01-10 20:33:00,1.87303,1.8734,1.87229,1.87323,276000002.0
2005-01-10 20:34:00,1.87343,1.8738,1.87343,1.87367,112999999.0
2005-01-10 20:35:00,1.87392,1.87415,1.87362,1.87362,90200001.0
2005-01-10 20:36:00,1.87405,1.87412,1.87359,1.87412,150899998.0
2005-01-10 20:37:00,1.87406,1.87408,1.87392,1.87392,165699998.0
2005-01-10 20:38:00,1.87388,1.87402,1.8738,1.87389,328300002.0
2005-01-10 20:39:00,1.8742,1.8742,1.8738,1.874,272399997.0
2005-01-10 20:40:00,1.87398,1.87405,1.8739,1.87391,201500000.0
2005-01-10 20:41:00,1.87392,1.8746,1.87392,1.87457,230999999.0
2005-01-10 20:42:00,1.87456,1.87492,1.87456,1.87474,106399999.0
2005-01-10 20:43:00,1.87482,1.87492,1.87466,1.87487,275000000.0
2005-01-10 20:44:00,1.87469,1.87492,1.87453,1.8746,397900003.0
2005-01-10 20:45:00,1.87471,1.87476,1.87449,1.87463,103699999.0
2005-01-10 20:46:00,1.87463,1.87463,1.87448,1.87448,158699999.0
2005-01-10 20:47:00,1.87446,1.87497,1.8744,1.87466,383200003.0
2005-01-10 20:48:00,1.87466,1.87466,1.87429,1.87452,168400001.0
2005-01-10 20:49:00,1.87457,1.8747,1.87413,1.87425,115200000.0
2005-01-10 20:50:00,1.87447,1.87485,1.87418,1.87455,406400000.0
2005-01-10 20:51:00,1.87466,1.87473,1.87446,1.87466,385599997.0
2005-01-10 20:52:00,1.87479,1.87519,1.87479,1.87498,183999999.0
2005-01-10 20:53:00,1.87495,1.87497,1.87422,1.87451,685199994.0
2005-01-10 20:54:00,1.8746,1.8747,1.87455,1.87457,401799999.0
2005-01-10 20:55:00,1.87458,1.87458,1.87418,1.8743,348700002.0
2005-01-10 20:56:00,1.8743,1.87454,1.87424,1.87445,475200001.0
2005-01-10 20:57:00,1.87458,1.87458,1.87417,1.87417,602600004.0
2005-01-10 20:58:00,1.87417,1.87436,1.87417,1.87422,354299998.0
2005-01-10 20:59:00,1.87421,1.87437,1.87412,1.87427,510699996.0
2005-01-10 21:00:00,1.87427,1.8743,1.87406,1.87422,417299999.0
2005-01-10 21:01:00,1.87422,1.87433,1.87419,1.8743,299000000.0
2005-01-10 21:02:00,1.87428,1.87428,1.87415,1.87419,136200001.0
2005-01-10 21:03:00,1.87403,1.87435,1.87403,1.8742,165000000.0
2005-01-10 21:04:00,1.8741,1.8743,1.8741,1.87415,229900001.0
2005-01-10 21:05:00,1.87411,1.87433,1.87411,1.87422,204600000.0
2005-01-10 21:06:00,1.8742,1.87429,1.8742,1.87429,304400005.0
2005-01-10 21:07:00,1.87432,1.87438,1.8743,1.87437,144999999.0
2005-01-10 21:08:00,1.87457,1.87459,1.87427,1.87436,48800000.0
2005-01-10 21:09:00,1.87443,1.87457,1.87439,1.87442,34300000.0
2005-01-10 21:10:00,1.87453,1.87453,1.87446,1.87446,116800001.0
2005-01-10 21:11:00,1.8744,1.87448,1.8744,1.87445,112599999.0
2005-01-10 21:12:00,1.87453,1.87502,1.87451,1.87495,43600000.0
2005-01-10 21:13:00,1.87494,1.87547,1.87488,1.87543,186699998.0
2005-01-10 21:14:00,1.87561,1.8758,1.87559,1.87562,341299997.0
2005-01-10 21:15:00,1.87565,1.8758,1.87555,1.87563,332649999.0
2005-01-10 21:16:00,1.8759,1.87594,1.87556,1.87558,81300001.0
2005-01-10 21:17:00,1.87577,1.87618,1.87577,1.87602,79600000.0
2005-01-10 21:18:00,1.87598,1.87614,1.87584,1.87584,67700000.0
2005-01-10 21:19:00,1.87583,1.87583,1.87493,1.87566,66200000.0
2005-01-10 21:20:00,1.87583,1.87586,1.87557,1.87557,351799998.0
2005-01-10 21:21:00,1.87562,1.87575,1.87551,1.87568,164099997.0
2005-01-10 21:22:00,1.87577,1.87582,1.87572,1.87572,200999998.0
2005-01-10 21:23:00,1.87576,1.87578,1.87561,1.87574,90900001.0
2005-01-10 21:24:00,1.87573,1.87586,1.87573,1.87573,150199999.0
2005-01-10 21:25:00,1.87589,1.87595,1.87573,1.87573,151300003.0
2005-01-10 21:26:00,1.87575,1.87608,1.87575,1.87604,71200001.0
2005-01-10 21:27:00,1.87638,1.87647,1.87619,1.8762,102546994.0
2005-01-10 21:28:00,1.87625,1.87654,1.87625,1.87654,237899998.0
2005-01-10 21:29:00,1.87647,1.87647,1.87633,1.87633,12400000.0
2005-01-10 21:30:00,1.87626,1.87626,1.87614,1.87614,15900000.0
2005-01-10 21:31:00,1.87591,1.87603,1.87578,1.87594,68099999.0
2005-01-10 21:32:00,1.87604,1.87608,1.8756,1.87579,233900001.0
2005-01-10 21:33:00,1.87595,1.87601,1.87583,1.87592,248799999.0
2005-01-10 21:34:00,1.87597,1.87602,1.87587,1.87587,228000000.0
2005-01-10 21:35:00,1.87587,1.87587,1.8756,1.8756,44300000.0
2005-01-10 21:36:00,1.87555,1.87562,1.87551,1.87551,92400001.0
2005-01-10 21:37:00,1.87548,1.8757,1.87548,1.87564,227000002.0
2005-01-10 21:38:00,1.87571,1.87573,1.8756,1.8756,141800001.0
2005-01-10 21:39:00,1.87545,1.87567,1.87542,1.87542,116099999.0
2005-01-10 21:40:00,1.87545,1.87545,1.87522,1.87522,153799999.0
2005-01-10 21:41:00,1.87515,1.87515,1.87466,1.87498,100800000.0
2005-01-10 21:42:00,1.87505,1.87543,1.87505,1.87538,142499997.0
2005-01-10 21:43:00,1.87543,1.87543,1.8751,1.8751,74600001.0
2005-01-10 21:44:00,1.8752,1.87538,1.87514,1.87523,89100000.0
2005-01-10 21:45:00,1.87533,1.87574,1.87533,1.87574,94499998.0
2005-01-10 21:46:00,1.8757,1.87588,1.87561,1.87564,71900000.0
2005-01-10 21:47:00,1.87593,1.87608,1.87573,1.87593,183500001.0
2005-01-10 21:48:00,1.87593,1.87619,1.87593,1.87617,93500000.0
2005-01-10 21:49:00,1.8763,1.87636,1.87608,1.87635,81599998.0
2005-01-10 21:50:00,1.87633,1.8765,1.87633,1.87645,42700000.0
2005-01-10 21:51:00,1.87651,1.87651,1.87631,1.87635,206799996.0
2005-01-10 21:52:00,1.87628,1.87634,1.87612,1.8762,51300000.0
2005-01-10 21:53:00,1.87637,1.87641,1.87615,1.87615,53699999.0
2005-01-10 21:54:00,1.8762,1.8762,1.87587,1.87587,133200000.0
2005-01-10 21:55:00,1.87591,1.87616,1.87591,1.87609,234899997.0
2005-01-10 21:56:00,1.87615,1.87615,1.87601,1.87605,114200002.0
2005-01-10 21:57:00,1.876,1.87607,1.87591,1.87591,46000000.0
2005-01-10 21:58:00,1.87595,1.87595,1.87574,1.87589,90300002.0
2005-01-10 21:59:00,1.87595,1.87595,1.87538,1.87538,402600000.0
2005-01-10 22:00:00,1.87555,1.87582,1.87555,1.8757,128700001.0
2005-01-10 22:01:00,1.87593,1.87593,1.87577,1.87577,59900000.0
2005-01-10 22:02:00,1.87583,1.87594,1.87574,1.87579,256999998.0
2005-01-10 22:03:00,1.87575,1.87588,1.87575,1.8758,179199998.0
2005-01-10 22:04:00,1.87578,1.87587,1.87578,1.87581,357799999.0
2005-01-10 22:05:00,1.87582,1.87588,1.87579,1.87588,166800003.0
2005-01-10 22:06:00,1.8759,1.87595,1.8759,1.8759,45900001.0
2005-01-10 22:07:00,1.87595,1.87603,1.87572,1.87603,65300001.0
2005-01-10 22:08:00,1.8759,1.8759,1.87587,1.87587,75699998.0
2005-01-10 22:09:00,1.87593,1.87597,1.87593,1.87597,21200001.0
2005-01-10 22:10:00,1.87599,1.87603,1.87596,1.87596,51700000.0
2005-01-10 22:11:00,1.87595,1.87599,1.87592,1.87592,71099999.0
2005-01-10 22:12:00,1.8761,1.87614,1.87591,1.87599,181699999.0
2005-01-10 22:13:00,1.876,1.87603,1.876,1.876,66700000.0
2005-01-10 22:14:00,1.87606,1.87606,1.87585,1.87585,32000000.0
2005-01-10 22:15:00,1.87589,1.87589,1.87563,1.87573,227300003.0
2005-01-10 22:16:00,1.87575,1.87585,1.87575,1.8758,244000002.0
2005-01-10 22:17:00,1.87575,1.87584,1.87564,1.87581,55199999.0
2005-01-10 22:18:00,1.87576,1.87581,1.87549,1.87549,40300000.0
2005-01-10 22:19:00,1.87555,1.87578,1.87555,1.87564,33700000.0
2005-01-10 22:20:00,1.87582,1.87586,1.87568,1.87568,33800000.0
2005-01-10 22:21:00,1.87585,1.87585,1.87567,1.87567,137100000.0
2005-01-10 22:22:00,1.87565,1.87591,1.87564,1.87591,147999998.0
2005-01-10 22:23:00,1.87565,1.87575,1.87558,1.87558,104300000.0
2005-01-10 22:24:00,1.87585,1.87588,1.87575,1.87585,76100000.0
2005-01-10 22:25:00,1.87594,1.87609,1.87572,1.876,89200000.0
2005-01-10 22:26:00,1.8761,1.87637,1.876,1.87636,73800000.0
2005-01-10 22:27:00,1.87638,1.8765,1.87619,1.87627,105799997.0
2005-01-10 22:28:00,1.8763,1.8763,1.87554,1.87554,78500000.0
2005-01-10 22:29:00,1.8763,1.87635,1.87617,1.87626,237100003.0
2005-01-10 22:30:00,1.87623,1.87629,1.87614,1.87624,30900000.0
2005-01-10 22:31:00,1.87632,1.87655,1.87631,1.87648,100700002.0
2005-01-10 22:32:00,1.87636,1.87636,1.87597,1.87597,195700001.0
2005-01-10 22:33:00,1.87611,1.87611,1.87598,1.87598,143999998.0
2005-01-10 22:34:00,1.87601,1.8762,1.876,1.87607,115299999.0
2005-01-10 22:35:00,1.87627,1.87639,1.87615,1.87615,49700000.0
2005-01-10 22:36:00,1.8763,1.8763,1.87589,1.87589,81300000.0
2005-01-10 22:37:00,1.87603,1.87603,1.87584,1.8759,70000000.0
2005-01-10 22:38:00,1.87594,1.87599,1.87585,1.87585,46500001.0
2005-01-10 22:39:00,1.8759,1.87611,1.8759,1.87603,40800001.0
2005-01-10 22:40:00,1.87612,1.87625,1.87612,1.8762,126000001.0
2005-01-10 22:41:00,1.87618,1.87622,1.87588,1.87591,82799999.0
2005-01-10 22:42:00,1.87585,1.87585,1.87569,1.87583,93300002.0
2005-01-10 22:43:00,1.87573,1.87595,1.87571,1.87594,104799998.0
2005-01-10 22:44:00,1.87608,1.87611,1.87589,1.87589,138599999.0
2005-01-10 22:45:00,1.87583,1.87589,1.87559,1.87559,126200001.0
2005-01-10 22:46:00,1.87567,1.87569,1.87562,1.87564,38300000.0
2005-01-10 22:47:00,1.87566,1.87576,1.87562,1.87562,62500000.0
2005-01-10 22:48:00,1.87588,1.87614,1.87582,1.87602,103700003.0
2005-01-10 22:49:00,1.87595,1.87606,1.87591,1.87593,85199999.0
2005-01-10 22:50:00,1.87599,1.87616,1.87599,1.87601,28800000.0
2005-01-10 22:51:00,1.87583,1.876,1.87572,1.87586,115699998.0
2005-01-10 22:52:00,1.87587,1.87605,1.87587,1.87605,99000003.0
2005-01-10 22:53:00,1.87607,1.87612,1.87588,1.87603,77899999.0
2005-01-10 22:54:00,1.87598,1.87598,1.8757,1.8757,57500000.0
2005-01-10 22:55:00,1.87585,1.87585,1.8757,1.8757,43100000.0
2005-01-10 22:56:00,1.87557,1.87571,1.87554,1.87554,54900000.0
2005-01-10 22:57:00,1.87594,1.87599,1.87569,1.87581,64800000.0
2005-01-10 22:58:00,1.87578,1.87598,1.87567,1.87594,76899999.0
2005-01-10 22:59:00,1.87593,1.87598,1.87561,1.87561,98699999.0
2005-01-10 23:00:00,1.8756,1.87578,1.87542,1.87578,111800000.0
2005-01-10 23:01:00,1.87578,1.87582,1.87568,1.87582,60799999.0
2005-01-10 23:02:00,1.87575,1.87587,1.8757,1.87585,57600000.0
2005-01-10 23:03:00,1.8757,1.87593,1.87559,1.87579,73199998.0
2005-01-10 23:04:00,1.8757,1.87591,1.87552,1.87586,79999999.0
2005-01-10 23:05:00,1.87571,1.87571,1.87561,1.87561,11800000.0
2005-01-10 23:06:00,1.87581,1.87581,1.87545,1.87547,31799999.0
2005-01-10 23:07:00,1.87543,1.87552,1.87535,1.87552,17800000.0
2005-01-10 23:08:00,1.87543,1.87543,1.8752,1.87535,58100000.0
2005-01-10 23:09:00,1.87537,1.8755,1.87533,1.87533,55000000.0
2005-01-10 23:10:00,1.87537,1.87537,1.87519,1.87532,189999998.0
2005-01-10 23:11:00,1.87535,1.87538,1.87525,1.8753,57800001.0
2005-01-10 23:12:00,1.87532,1.87542,1.87529,1.87529,32900000.0
2005-01-10 23:13:00,1.87549,1.87553,1.8754,1.8754,66599998.0
2005-01-10 23:14:00,1.87534,1.87554,1.87529,1.87545,71000001.0
2005-01-10 23:15:00,1.87553,1.87553,1.87539,1.87542,46599998.0
2005-01-10 23:16:00,1.87572,1.8758,1.87562,1.87565,73900002.0
2005-01-10 23:17:00,1.87587,1.87605,1.87587,1.87605,50100000.0
2005-01-10 23:18:00,1.87608,1.87613,1.87597,1.87606,103200000.0
2005-01-10 23:19:00,1.87595,1.87595,1.87572,1.87572,87600000.0
2005-01-10 23:20:00,1.87577,1.87577,1.87568,1.8757,68699998.0
2005-01-10 23:21:00,1.87561,1.87561,1.87546,1.87555,78200001.0
2005-01-10 23:22:00,1.8755,1.8756,1.87546,1.8755,31100000.0
2005-01-10 23:23:00,1.87538,1.87552,1.87537,1.87552,58700002.0
2005-01-10 23:24:00,1.87554,1.87554,1.87544,1.87547,59800000.0
2005-01-10 23:25:00,1.87547,1.87551,1.87542,1.87542,41500000.0
2005-01-10 23:26:00,1.87548,1.87556,1.87541,1.87548,70800000.0
2005-01-10 23:27:00,1.87544,1.87544,1.87503,1.87515,88900000.0
2005-01-10 23:28:00,1.87522,1.87522,1.87518,1.87518,4800000.0
2005-01-10 23:29:00,1.87541,1.87541,1.87498,1.87498,88200002.0
2005-01-10 23:30:00,1.87496,1.87535,1.87496,1.87507,78900000.0
2005-01-10 23:31:00,1.87492,1.87527,1.87492,1.87505,66900000.0
2005-01-10 23:32:00,1.87502,1.87513,1.87495,1.87501,77799999.0
2005-01-10 23:33:00,1.87507,1.87511,1.87502,1.87502,58099999.0
2005-01-10 23:34:00,1.87515,1.8752,1.87502,1.87507,68400001.0
2005-01-10 23:35:00,1.87498,1.87504,1.87498,1.87504,16300000.0
2005-01-10 23:36:00,1.87527,1.87543,1.87493,1.87511,93400000.0
2005-01-10 23:37:00,1.87502,1.87508,1.87502,1.87508,43099998.0
2005-01-10 23:38:00,1.87509,1.87527,1.87509,1.87524,47200000.0
2005-01-10 23:39:00,1.87525,1.87525,1.87525,1.87525,8400000.0
2005-01-10 23:40:00,1.87526,1.87526,1.87516,1.87526,122600000.0
2005-01-10 23:41:00,1.87511,1.87511,1.87507,1.87507,13700000.0
2005-01-10 23:42:00,1.87522,1.87522,1.87512,1.87512,12400000.0
2005-01-10 23:43:00,1.87518,1.8752,1.87507,1.87507,87799998.0
2005-01-10 23:44:00,1.8751,1.8751,1.87485,1.87485,21200000.0
2005-01-10 23:45:00,1.8749,1.87502,1.87485,1.87493,20200000.0
2005-01-10 23:46:00,1.875,1.87509,1.87499,1.87507,55000000.0
2005-01-10 23:47:00,1.87505,1.87505,1.875,1.875,22100000.0
2005-01-10 23:48:00,1.87513,1.87513,1.87494,1.87494,63600000.0
2005-01-10 23:49:00,1.87506,1.87506,1.87492,1.87492,40899999.0
2005-01-10 23:50:00,1.87488,1.87503,1.87488,1.87495,60600000.0
2005-01-10 23:51:00,1.87482,1.87493,1.87482,1.87492,100500001.0
2005-01-10 23:52:00,1.87489,1.87507,1.87489,1.87507,47800001.0
2005-01-10 23:53:00,1.87504,1.87505,1.87492,1.87492,53400001.0
2005-01-10 23:54:00,1.87489,1.87495,1.87484,1.8749,78800001.0
2005-01-10 23:55:00,1.87497,1.87503,1.87484,1.87503,41500000.0
2005-01-10 23:56:00,1.87497,1.87499,1.87483,1.87494,83400002.0
2005-01-10 23:57:00,1.87493,1.87493,1.87481,1.87488,63999999.0
2005-01-10 23:58:00,1.87479,1.87486,1.87474,1.87486,39600000.0
2005-01-10 23:59:00,1.8749,1.8749,1.8748,1.8749,59700000.0
2005-01-11 00:00:00,1.87486,1.87501,1.87486,1.87489,34800000.0
2005-01-11 00:01:00,1.87515,1.87523,1.87484,1.87484,50700000.0
2005-01-11 00:02:00,1.87483,1.87536,1.87483,1.87521,46499999.0
2005-01-11 00:03:00,1.87492,1.87517,1.87469,1.87469,61500000.0
2005-01-11 00:04:00,1.87468,1.87505,1.87468,1.87503,76399999.0
2005-01-11 00:05:00,1.8752,1.87551,1.8752,1.87548,27900000.0
2005-01-11 00:06:00,1.87572,1.87582,1.87528,1.87562,117299999.0
2005-01-11 00:07:00,1.87592,1.8761,1.8757,1.876,52899999.0
2005-01-11 00:08:00,1.87608,1.87619,1.87596,1.87607,75999999.0
2005-01-11 00:09:00,1.87608,1.8767,1.87608,1.8767,50100000.0
2005-01-11 00:10:00,1.87656,1.87711,1.87656,1.87703,96800002.0
2005-01-11 00:11:00,1.87677,1.87699,1.8767,1.87688,71599999.0
2005-01-11 00:12:00,1.87687,1.87717,1.87687,1.87711,34400000.0
2005-01-11 00:13:00,1.87672,1.87711,1.87668,1.87711,44300000.0
2005-01-11 00:14:00,1.87688,1.8772,1.87686,1.8772,44300000.0
2005-01-11 00:15:00,1.87693,1.87699,1.87684,1.8769,94100000.0
2005-01-11 00:16:00,1.87687,1.87701,1.87643,1.87652,125200000.0
2005-01-11 00:17:00,1.8765,1.87664,1.87642,1.87651,96200000.0
2005-01-11 00:18:00,1.87662,1.87668,1.87662,1.87668,29800000.0
2005-01-11 00:19:00,1.87676,1.87676,1.87611,1.87611,92999998.0
2005-01-11 00:20:00,1.87516,1.87564,1.87516,1.87564,10100000.0
2005-01-11 00:21:00,1.87635,1.87641,1.87629,1.8763,59000001.0
2005-01-11 00:22:00,1.87635,1.87635,1.87606,1.87621,68600002.0
2005-01-11 00:23:00,1.87629,1.87633,1.87625,1.87633,60100000.0
2005-01-11 00:24:00,1.87637,1.87643,1.8763,1.87643,44300000.0
2005-01-11 00:25:00,1.8763,1.87645,1.8763,1.8763,51400000.0
2005-01-11 00:26:00,1.87643,1.87668,1.87643,1.87668,73300000.0
2005-01-11 00:27:00,1.87632,1.87641,1.87632,1.87637,27700000.0
2005-01-11 00:28:00,1.87648,1.87658,1.87642,1.87653,64700001.0
2005-01-11 00:29:00,1.87634,1.87649,1.87634,1.87646,69599999.0
2005-01-11 00:30:00,1.87649,1.87649,1.87646,1.87646,21900001.0
2005-01-11 00:31:00,1.87659,1.87666,1.87653,1.87653,61699998.0
2005-01-11 00:32:00,1.87647,1.87657,1.87642,1.87644,118299998.0
2005-01-11 00:33:00,1.87643,1.87643,1.87634,1.87643,116000000.0
2005-01-11 00:34:00,1.87645,1.87645,1.87642,1.87642,36700000.0
2005-01-11 00:35:00,1.8765,1.87671,1.87649,1.87651,65499999.0
2005-01-11 00:36:00,1.8765,1.87674,1.8765,1.87658,77799999.0
2005-01-11 00:37:00,1.87644,1.87655,1.87643,1.87654,24100000.0
2005-01-11 00:38:00,1.87647,1.87647,1.87645,1.87645,26300000.0
2005-01-11 00:39:00,1.87652,1.87662,1.87648,1.87652,120899998.0
2005-01-11 00:40:00,1.87658,1.87658,1.87652,1.87652,27999999.0
2005-01-11 00:41:00,1.8765,1.87653,1.87644,1.87653,45799999.0
2005-01-11 00:42:00,1.87647,1.87648,1.87637,1.8764,37700000.0
2005-01-11 00:43:00,1.87642,1.87642,1.87632,1.87632,23900000.0
2005-01-11 00:44:00,1.87633,1.87639,1.87632,1.87638,61700000.0
2005-01-11 00:45:00,1.87643,1.87667,1.87635,1.87667,44200000.0
2005-01-11 00:46:00,1.87638,1.87648,1.87635,1.87642,112599997.0
2005-01-11 00:47:00,1.87635,1.87658,1.87629,1.87658,52900000.0
2005-01-11 00:48:00,1.8766,1.87662,1.87655,1.87662,64600000.0
2005-01-11 00:49:00,1.8766,1.87665,1.8766,1.87663,43500000.0
2005-01-11 00:50:00,1.87665,1.87665,1.8766,1.8766,19400000.0
2005-01-11 00:51:00,1.87665,1.87665,1.87665,1.87665,14500000.0
2005-01-11 00:52:00,1.87677,1.87677,1.87662,1.87662,51699999.0
2005-01-11 00:53:00,1.8766,1.87665,1.87655,1.87655,53600001.0
2005-01-11 00:54:00,1.87662,1.87671,1.87662,1.87666,48399999.0
2005-01-11 00:55:00,1.8766,1.8767,1.8766,1.8767,113299999.0
2005-01-11 00:56:00,1.87667,1.87685,1.87665,1.87665,63100001.0
2005-01-11 00:57:00,1.87688,1.87703,1.87685,1.87685,51499999.0
2005-01-11 00:58:00,1.8769,1.87703,1.87679,1.87683,53300000.0
2005-01-11 00:59:00,1.87695,1.8771,1.87675,1.87706,73700000.0
2005-01-11 01:00:00,1.87713,1.87738,1.87703,1.87703,102200001.0
2005-01-11 01:01:00,1.87747,1.87747,1.87714,1.87736,98099999.0
2005-01-11 01:02:00,1.8774,1.87753,1.8774,1.87744,58999998.0
2005-01-11 01:03:00,1.87751,1.87751,1.87714,1.8772,60800000.0
2005-01-11 01:04:00,1.87734,1.87745,1.87727,1.87737,44799999.0
2005-01-11 01:05:00,1.87757,1.8777,1.87751,1.87755,64600000.0
2005-01-11 01:06:00,1.87772,1.87773,1.87716,1.87738,152199998.0
2005-01-11 01:07:00,1.87766,1.87766,1.87743,1.87743,29000000.0
2005-01-11 01:08:00,1.87742,1.8777,1.87742,1.87767,87699998.0
2005-01-11 01:09:00,1.87755,1.87761,1.8775,1.87758,63700000.0
2005-01-11 01:10:00,1.87762,1.87762,1.87752,1.87752,5000000.0
2005-01-11 01:11:00,1.87758,1.87758,1.87747,1.87747,66400001.0
2005-01-11 01:12:00,1.87739,1.87744,1.87712,1.87712,47699999.0
2005-01-11 01:13:00,1.87711,1.87712,1.87711,1.87712,10000000.0
2005-01-11 01:14:00,1.87705,1.87705,1.87705,1.87705,48499999.0
2005-01-11 01:15:00,1.877,1.87705,1.87692,1.87705,48300000.0
2005-01-11 01:16:00,1.87705,1.87705,1.877,1.877,33900001.0
2005-01-11 01:17:00,1.877,1.87705,1.87695,1.877,29000000.0
2005-01-11 01:18:00,1.87705,1.87705,1.877,1.87705,45500000.0
2005-01-11 01:19:00,1.87698,1.877,1.87698,1.877,26000000.0
2005-01-11 01:20:00,1.877,1.87705,1.877,1.87705,17700000.0
2005-01-11 01:21:00,1.87708,1.8772,1.87702,1.87703,106499999.0
2005-01-11 01:22:00,1.87705,1.87707,1.87705,1.87707,6400000.0
2005-01-11 01:23:00,1.87708,1.87715,1.87706,1.87707,77500000.0
2005-01-11 01:24:00,1.877,1.87705,1.877,1.87702,24599999.0
2005-01-11 01:25:00,1.87702,1.87705,1.87695,1.877,51300000.0
2005-01-11 01:26:00,1.87705,1.87705,1.877,1.87705,35800000.0
2005-01-11 01:27:00,1.877,1.87707,1.87696,1.87707,96400002.0
2005-01-11 01:28:00,1.87698,1.87701,1.87688,1.87688,92700000.0
2005-01-11 01:29:00,1.87705,1.87705,1.87697,1.877,15500000.0
2005-01-11 01:30:00,1.87712,1.87719,1.87708,1.87708,46700000.0
2005-01-11 01:31:00,1.87725,1.87725,1.87708,1.87708,40399999.0
2005-01-11 01:32:00,1.87707,1.87715,1.87707,1.87715,17300000.0
2005-01-11 01:33:00,1.87712,1.87714,1.87703,1.87713,33900000.0
2005-01-11 01:34:00,1.87715,1.87717,1.87708,1.87717,18200000.0
2005-01-11 01:35:00,1.8771,1.8771,1.8771,1.8771,23400000.0
2005-01-11 01:36:00,1.87722,1.87738,1.87718,1.87738,18300000.0
2005-01-11 01:37:00,1.87715,1.87715,1.87708,1.87713,71500000.0
2005-01-11 01:38:00,1.8771,1.87717,1.8771,1.8771,22800000.0
2005-01-11 01:39:00,1.87713,1.87713,1.87703,1.87707,19600000.0
2005-01-11 01:40:00,1.87702,1.87702,1.877,1.877,7500000.0
2005-01-11 01:41:00,1.87708,1.87712,1.877,1.87703,115899996.0
2005-01-11 01:42:00,1.8772,1.8776,1.8772,1.87733,48100000.0
2005-01-11 01:43:00,1.87787,1.87794,1.87733,1.87794,86450001.0
2005-01-11 01:44:00,1.87766,1.87766,1.87742,1.87742,2500000.0
2005-01-11 01:45:00,1.87728,1.87768,1.87728,1.87757,27200000.0
2005-01-11 01:46:00,1.87737,1.87737,1.87708,1.8771,52700000.0
2005-01-11 01:47:00,1.8773,1.87749,1.87711,1.87711,67900000.0
2005-01-11 01:48:00,1.87704,1.87717,1.87704,1.87717,57500000.0
2005-01-11 01:49:00,1.87728,1.87728,1.87725,1.87728,40700000.0
2005-01-11 01:50:00,1.8773,1.8773,1.8771,1.8771,25200000.0
2005-01-11 01:51:00,1.87714,1.87714,1.8769,1.8769,56099999.0
2005-01-11 01:52:00,1.87693,1.87704,1.87693,1.877,70300001.0
2005-01-11 01:53:00,1.87703,1.87708,1.87616,1.87616,46399999.0
2005-01-11 01:54:00,1.87653,1.87653,1.87621,1.8763,50700000.0
2005-01-11 01:55:00,1.87643,1.87652,1.87643,1.87648,8400000.0
2005-01-11 01:56:00,1.8765,1.8765,1.87645,1.8765,70099999.0
2005-01-11 01:57:00,1.87649,1.87649,1.87641,1.87642,89200000.0
2005-01-11 01:58:00,1.87654,1.87667,1.87625,1.87645,60599998.0
2005-01-11 01:59:00,1.87645,1.87666,1.87645,1.87666,36500000.0
2005-01-11 02:00:00,1.87675,1.8768,1.87662,1.87662,25100000.0
2005-01-11 02:01:00,1.87673,1.87712,1.87666,1.87711,68999999.0
2005-01-11 02:02:00,1.87705,1.87716,1.87699,1.87703,41200000.0
2005-01-11 02:03:00,1.87696,1.87696,1.87656,1.87664,110399999.0
2005-01-11 02:04:00,1.87672,1.87701,1.87672,1.87684,73199999.0
2005-01-11 02:05:00,1.8765,1.87694,1.8765,1.87694,31600000.0
2005-01-11 02:06:00,1.87682,1.87684,1.87647,1.87647,90500002.0
2005-01-11 02:07:00,1.87655,1.87665,1.87653,1.87653,33200000.0
2005-01-11 02:08:00,1.87643,1.87673,1.87643,1.8766,61000001.0
2005-01-11 02:09:00,1.87681,1.87681,1.87662,1.87662,9900000.0
2005-01-11 02:10:00,1.87657,1.87657,1.87631,1.87637,55300000.0
2005-01-11 02:11:00,1.87637,1.87637,1.87593,1.87605,51400000.0
2005-01-11 02:12:00,1.87602,1.87632,1.87602,1.87632,48800000.0
2005-01-11 02:13:00,1.8764,1.87645,1.87629,1.87632,113600002.0
2005-01-11 02:14:00,1.8764,1.8764,1.87605,1.87605,30900000.0
2005-01-11 02:15:00,1.87613,1.87613,1.87599,1.87607,43199999.0
2005-01-11 02:16:00,1.87607,1.87608,1.87604,1.87608,39600000.0
2005-01-11 02:17:00,1.87613,1.87613,1.87602,1.87602,34400000.0
2005-01-11 02:18:00,1.87608,1.87616,1.876,1.87616,39600000.0
2005-01-11 02:19:00,1.87619,1.87622,1.87611,1.87617,84599998.0
2005-01-11 02:20:00,1.87617,1.87623,1.87609,1.87623,37300000.0
2005-01-11 02:21:00,1.87618,1.87643,1.87616,1.87637,91800000.0
2005-01-11 02:22:00,1.87638,1.87667,1.87638,1.87654,33900000.0
2005-01-11 02:23:00,1.87667,1.8768,1.87659,1.87659,25000000.0
2005-01-11 02:24:00,1.87664,1.87674,1.87661,1.87661,76799999.0
2005-01-11 02:25:00,1.87658,1.87658,1.87629,1.8763,73200002.0
2005-01-11 02:26:00,1.87637,1.87637,1.87621,1.87635,61000000.0
2005-01-11 02:27:00,1.87633,1.87675,1.87633,1.87675,47900000.0
2005-01-11 02:28:00,1.8767,1.87706,1.87655,1.87694,89200000.0
2005-01-11 02:29:00,1.877,1.87723,1.87696,1.87722,105499997.0
2005-01-11 02:30:00,1.87722,1.8776,1.87722,1.87737,88800001.0
2005-01-11 02:31:00,1.87728,1.87728,1.87692,1.87692,3300000.0
2005-01-11 02:32:00,1.87747,1.87754,1.87719,1.87719,45300000.0
2005-01-11 02:33:00,1.87715,1.87749,1.87711,1.87749,57799999.0
2005-01-11 02:34:00,1.87747,1.87748,1.87713,1.87748,26500000.0
2005-01-11 02:35:00,1.87763,1.87775,1.87763,1.87775,45700000.0
2005-01-11 02:36:00,1.8779,1.87797,1.87744,1.87771,67499998.0
2005-01-11 02:37:00,1.87783,1.87783,1.8772,1.8778,88299998.0
2005-01-11 02:38:00,1.87782,1.878,1.87781,1.878,45700000.0
2005-01-11 02:39:00,1.87796,1.87796,1.87704,1.87704,53599999.0
2005-01-11 02:40:00,1.87713,1.87727,1.87705,1.87711,99399999.0
2005-01-11 02:41:00,1.87744,1.87749,1.87726,1.87734,71800002.0
2005-01-11 02:42:00,1.87715,1.87715,1.87667,1.87715,49600000.0
2005-01-11 02:43:00,1.87722,1.87724,1.87702,1.87723,64000000.0
2005-01-11 02:44:00,1.87703,1.87703,1.87621,1.87686,171800001.0
2005-01-11 02:45:00,1.87707,1.87707,1.87627,1.87685,77600001.0
2005-01-11 02:46:00,1.87706,1.8771,1.87691,1.87691,74900000.0
2005-01-11 02:47:00,1.87698,1.87699,1.87698,1.87698,28000000.0
2005-01-11 02:48:00,1.87708,1.87708,1.87708,1.87708,2800000.0
2005-01-11 02:49:00,1.87699,1.877,1.87693,1.87693,46500000.0
2005-01-11 02:50:00,1.8769,1.87695,1.8769,1.87695,30299999.0
2005-01-11 02:51:00,1.87685,1.87692,1.87682,1.87688,66099999.0
2005-01-11 02:52:00,1.87682,1.87686,1.87671,1.87671,59000000.0
2005-01-11 02:53:00,1.8768,1.87683,1.87675,1.87675,69100001.0
2005-01-11 02:54:00,1.8769,1.87691,1.87661,1.87685,72899999.0
2005-01-11 02:55:00,1.87705,1.87716,1.87695,1.87695,9500000.0
2005-01-11 02:56:00,1.87728,1.87738,1.87712,1.87712,112599999.0
2005-01-11 02:57:00,1.8771,1.87727,1.8771,1.8771,118099999.0
2005-01-11 02:58:00,1.87725,1.87766,1.87725,1.87766,58700000.0
2005-01-11 02:59:00,1.87778,1.8778,1.87759,1.87759,62799998.0
2005-01-11 03:00:00,1.87767,1.87782,1.87763,1.87763,53100000.0
2005-01-11 03:01:00,1.87748,1.87776,1.87748,1.87775,65000000.0
2005-01-11 03:02:00,1.87764,1.87772,1.87759,1.8776,65499999.0
2005-01-11 03:03:00,1.87756,1.87756,1.87703,1.87726,49600000.0
2005-01-11 03:04:00,1.87715,1.87724,1.87702,1.87713,83500000.0
2005-01-11 03:05:00,1.87709,1.87709,1.87677,1.87677,46500000.0
2005-01-11 03:06:00,1.8769,1.87729,1.8769,1.87705,71900001.0
2005-01-11 03:07:00,1.87715,1.87735,1.87712,1.87735,53199999.0
2005-01-11 03:08:00,1.87715,1.87715,1.87715,1.87715,5200000.0
2005-01-11 03:09:00,1.87743,1.87743,1.8772,1.87739,74399999.0
2005-01-11 03:10:00,1.87723,1.87736,1.87715,1.87715,55900000.0
2005-01-11 03:11:00,1.87751,1.87751,1.87734,1.87738,54099999.0
2005-01-11 03:12:00,1.8776,1.87761,1.87751,1.87752,58800000.0
2005-01-11 03:13:00,1.8776,1.87761,1.87742,1.87742,78800000.0
2005-01-11 03:14:00,1.87746,1.87766,1.87746,1.87759,42600000.0
2005-01-11 03:15:00,1.87749,1.87749,1.87736,1.87736,13200000.0
2005-01-11 03:16:00,1.8773,1.8775,1.87718,1.8775,56199998.0
2005-01-11 03:17:00,1.8773,1.87735,1.8773,1.87735,54299999.0
2005-01-11 03:18:00,1.87734,1.8775,1.87734,1.8775,38900000.0
2005-01-11 03:19:00,1.8776,1.87768,1.87745,1.87767,139700002.0
2005-01-11 03:20:00,1.87755,1.87755,1.8775,1.8775,4500000.0
2005-01-11 03:21:00,1.87728,1.87728,1.87712,1.87712,34500000.0
2005-01-11 03:22:00,1.8769,1.87695,1.87685,1.87685,71000001.0
2005-01-11 03:23:00,1.87702,1.87702,1.87677,1.87698,95400001.0
2005-01-11 03:24:00,1.87692,1.877,1.87678,1.87678,49499999.0
2005-01-11 03:25:00,1.87683,1.87703,1.87683,1.87696,40500001.0
2005-01-11 03:26:00,1.87688,1.87696,1.87684,1.87688,39000000.0
2005-01-11 03:27:00,1.87676,1.87676,1.87674,1.87674,12900000.0
2005-01-11 03:28:00,1.87694,1.87713,1.87694,1.87708,104599998.0
2005-01-11 03:29:00,1.87714,1.87714,1.87677,1.87704,37000000.0
2005-01-11 03:30:00,1.87714,1.87744,1.87714,1.87738,96399999.0
2005-01-11 03:31:00,1.87753,1.87754,1.87737,1.87737,101600000.0
2005-01-11 03:32:00,1.87752,1.87752,1.87739,1.87739,28000000.0
2005-01-11 03:33:00,1.87731,1.87755,1.87726,1.87726,92299999.0
2005-01-11 03:34:00,1.8773,1.87748,1.87729,1.87737,64200001.0
2005-01-11 03:35:00,1.87733,1.87733,1.87727,1.87727,34099999.0
2005-01-11 03:36:00,1.87734,1.87736,1.87725,1.87736,71100000.0
2005-01-11 03:37:00,1.87734,1.87734,1.87721,1.87721,8300000.0
2005-01-11 03:38:00,1.87708,1.87714,1.87703,1.87704,49100000.0
2005-01-11 03:39:00,1.87709,1.87718,1.87707,1.87715,60899999.0
2005-01-11 03:40:00,1.8773,1.87737,1.87726,1.8773,36500000.0
2005-01-11 03:41:00,1.87735,1.87749,1.87735,1.87748,49000000.0
2005-01-11 03:42:00,1.87754,1.87768,1.87754,1.87759,32900000.0
2005-01-11 03:43:00,1.87777,1.87787,1.87763,1.87786,137500002.0
2005-01-11 03:44:00,1.87797,1.87797,1.87793,1.87793,2300000.0
2005-01-11 03:45:00,1.8777,1.8777,1.87744,1.87757,46599998.0
2005-01-11 03:46:00,1.87758,1.87759,1.87737,1.87737,43800000.0
2005-01-11 03:47:00,1.87748,1.87762,1.87743,1.87762,26800000.0
2005-01-11 03:48:00,1.8776,1.87764,1.87754,1.87757,50599999.0
2005-01-11 03:49:00,1.87751,1.87762,1.87749,1.87762,52900002.0
2005-01-11 03:50:00,1.87755,1.87759,1.87748,1.87759,78300000.0
2005-01-11 03:51:00,1.87755,1.87783,1.87755,1.87772,48200000.0
2005-01-11 03:52:00,1.8777,1.8777,1.8775,1.8775,28300000.0
2005-01-11 03:53:00,1.87752,1.8776,1.87747,1.87757,77500001.0
2005-01-11 03:54:00,1.87763,1.87763,1.87747,1.87747,40000000.0
2005-01-11 03:55:00,1.87753,1.87781,1.87746,1.87775,177900000.0
2005-01-11 03:56:00,1.87773,1.87773,1.87762,1.87766,66799999.0
2005-01-11 03:57:00,1.87755,1.87757,1.87752,1.87752,60600000.0
2005-01-11 03:58:00,1.87758,1.87762,1.87751,1.87758,68200000.0
2005-01-11 03:59:00,1.87748,1.8777,1.87746,1.87766,41600000.0
2005-01-11 04:00:00,1.87768,1.87779,1.8776,1.87779,47100000.0
2005-01-11 04:01:00,1.87786,1.87786,1.87786,1.87786,44800000.0
2005-01-11 04:02:00,1.87789,1.87809,1.87789,1.87794,70399999.0
2005-01-11 04:03:00,1.87798,1.87798,1.87789,1.87792,24300000.0
2005-01-11 04:04:00,1.87796,1.87801,1.87796,1.878,41800000.0
2005-01-11 04:05:00,1.87784,1.87831,1.87759,1.87814,125699999.0
2005-01-11 04:06:00,1.87823,1.87867,1.87823,1.87861,69599999.0
2005-01-11 04:07:00,1.87865,1.87879,1.87864,1.87864,74000000.0
2005-01-11 04:08:00,1.8788,1.8788,1.8777,1.87818,49500000.0
2005-01-11 04:09:00,1.8786,1.87873,1.87848,1.87873,56100000.0
2005-01-11 04:10:00,1.8786,1.8786,1.87855,1.87855,27200001.0
2005-01-11 04:11:00,1.8786,1.8786,1.87846,1.87848,41500000.0
2005-01-11 04:12:00,1.87885,1.87896,1.87878,1.87894,105399999.0
2005-01-11 04:13:00,1.87905,1.87975,1.87893,1.87956,37700000.0
2005-01-11 04:14:00,1.87952,1.87952,1.87895,1.87921,82700001.0
2005-01-11 04:15:00,1.87933,1.87933,1.87883,1.87883,69400000.0
2005-01-11 04:16:00,1.87859,1.87859,1.87746,1.87791,82500000.0
2005-01-11 04:17:00,1.87796,1.87818,1.87796,1.87814,32000000.0
2005-01-11 04:18:00,1.8781,1.8786,1.8781,1.87856,54000001.0
2005-01-11 04:19:00,1.87858,1.87858,1.87852,1.87852,21100000.0
2005-01-11 04:20:00,1.87855,1.87885,1.87855,1.87879,53500000.0
2005-01-11 04:21:00,1.87888,1.87888,1.87832,1.87832,102600001.0
2005-01-11 04:22:00,1.87825,1.87857,1.87825,1.87848,59300000.0
2005-01-11 04:23:00,1.87861,1.87866,1.87849,1.87852,59500000.0
2005-01-11 04:24:00,1.87867,1.87878,1.87849,1.87849,50800000.0
2005-01-11 04:25:00,1.87855,1.87855,1.87807,1.87816,74799998.0
2005-01-11 04:26:00,1.87838,1.87838,1.87818,1.87819,49500000.0
2005-01-11 04:27:00,1.8784,1.8784,1.87828,1.87838,43500000.0
2005-01-11 04:28:00,1.87841,1.87854,1.87841,1.87845,80600000.0
2005-01-11 04:29:00,1.87849,1.87891,1.87849,1.87891,100999998.0
2005-01-11 04:30:00,1.87897,1.87904,1.87887,1.87887,17300000.0
2005-01-11 04:31:00,1.87912,1.87977,1.87912,1.87977,52700000.0
2005-01-11 04:32:00,1.87986,1.87986,1.87939,1.87939,29800000.0
2005-01-11 04:33:00,1.87957,1.87973,1.87938,1.87964,95499999.0
2005-01-11 04:34:00,1.87958,1.87958,1.87904,1.87936,81900000.0
2005-01-11 04:35:00,1.87948,1.87981,1.87941,1.87967,76750000.0
2005-01-11 04:36:00,1.87988,1.8799,1.87965,1.8797,83699999.0
2005-01-11 04:37:00,1.87995,1.88069,1.87995,1.88062,30200000.0
2005-01-11 04:38:00,1.88096,1.8813,1.88096,1.88119,62400001.0
2005-01-11 04:39:00,1.88125,1.88125,1.88093,1.88094,50400000.0
2005-01-11 04:40:00,1.88082,1.88082,1.88044,1.88044,46699999.0
2005-01-11 04:41:00,1.88063,1.88082,1.8806,1.88065,46100000.0
2005-01-11 04:42:00,1.88075,1.88083,1.88066,1.88081,56500002.0
2005-01-11 04:43:00,1.88083,1.88083,1.8805,1.88051,60100000.0
2005-01-11 04:44:00,1.88045,1.88048,1.87995,1.88003,63300000.0
2005-01-11 04:45:00,1.88003,1.88042,1.88002,1.88036,103700000.0
2005-01-11 04:46:00,1.88051,1.88051,1.88033,1.88037,48499999.0
2005-01-11 04:47:00,1.88036,1.88042,1.88014,1.88014,117100002.0
2005-01-11 04:48:00,1.88007,1.88028,1.88007,1.88025,67900000.0
2005-01-11 04:49:00,1.88015,1.88024,1.88007,1.88024,54300001.0
2005-01-11 04:50:00,1.88018,1.88018,1.87991,1.88,103300002.0
2005-01-11 04:51:00,1.88012,1.88027,1.88007,1.88007,96799999.0
2005-01-11 04:52:00,1.88015,1.88015,1.88015,1.88015,20700000.0
2005-01-11 04:53:00,1.88011,1.88016,1.88004,1.88004,42300000.0
2005-01-11 04:54:00,1.8802,1.88036,1.88017,1.88029,68200000.0
2005-01-11 04:55:00,1.88041,1.8809,1.88041,1.8809,33300000.0
2005-01-11 04:56:00,1.88092,1.88093,1.88034,1.8808,131699999.0
2005-01-11 04:57:00,1.88098,1.88098,1.88083,1.88093,40900000.0
2005-01-11 04:58:00,1.88083,1.88113,1.88083,1.88098,81800000.0
2005-01-11 04:59:00,1.88102,1.88112,1.88073,1.881,97600000.0
2005-01-11 05:00:00,1.88078,1.88078,1.88015,1.88025,96499997.0
2005-01-11 05:01:00,1.88035,1.88056,1.88035,1.88035,26200000.0
2005-01-11 05:02:00,1.8805,1.88056,1.88039,1.88052,55400000.0
2005-01-11 05:03:00,1.88036,1.88036,1.88031,1.88031,34100000.0
2005-01-11 05:04:00,1.88017,1.88023,1.88008,1.88023,39900001.0
2005-01-11 05:05:00,1.8803,1.88035,1.87993,1.88005,46600000.0
2005-01-11 05:06:00,1.88032,1.88032,1.88009,1.88009,10500000.0
2005-01-11 05:07:00,1.88004,1.88017,1.88002,1.88017,32800000.0
2005-01-11 05:08:00,1.88014,1.88014,1.88004,1.88007,78200000.0
2005-01-11 05:09:00,1.88022,1.88022,1.88003,1.88009,36300000.0
2005-01-11 05:10:00,1.88007,1.88007,1.88,1.88,16100000.0
2005-01-11 05:11:00,1.87998,1.88002,1.87992,1.87992,38700000.0
2005-01-11 05:12:00,1.88001,1.88001,1.87999,1.87999,4300000.0
2005-01-11 05:13:00,1.87988,1.88001,1.87986,1.87989,110600000.0
2005-01-11 05:14:00,1.87983,1.87983,1.87932,1.87941,87499999.0
2005-01-11 05:15:00,1.87947,1.8795,1.87939,1.87946,54499999.0
2005-01-11 05:16:00,1.87947,1.87953,1.87943,1.87943,65699999.0
2005-01-11 05:17:00,1.8795,1.87951,1.8794,1.8794,50700002.0
2005-01-11 05:18:00,1.87953,1.8798,1.87949,1.8798,73200000.0
2005-01-11 05:19:00,1.8794,1.87952,1.8794,1.87951,60770000.0
2005-01-11 05:20:00,1.87942,1.87976,1.87942,1.87976,67499999.0
2005-01-11 05:21:00,1.8795,1.87957,1.87948,1.8795,45000000.0
2005-01-11 05:22:00,1.87953,1.87953,1.87945,1.87946,51700000.0
2005-01-11 05:23:00,1.87953,1.87955,1.87938,1.87955,36200000.0
2005-01-11 05:24:00,1.87953,1.8796,1.8795,1.8796,79600001.0
2005-01-11 05:25:00,1.87992,1.87998,1.87962,1.87972,51899999.0
2005-01-11 05:26:00,1.87965,1.87992,1.87961,1.87985,63100000.0
2005-01-11 05:27:00,1.8799,1.87993,1.87982,1.8799,116000000.0
2005-01-11 05:28:00,1.88009,1.88015,1.87996,1.87996,61700000.0
2005-01-11 05:29:00,1.8801,1.88017,1.87971,1.87971,43300000.0
2005-01-11 05:30:00,1.88005,1.88026,1.88002,1.88026,31300000.0
2005-01-11 05:31:00,1.8801,1.8801,1.87972,1.87982,45700000.0
2005-01-11 05:32:00,1.87989,1.88006,1.87989,1.88003,133600000.0
2005-01-11 05:33:00,1.88003,1.88003,1.87995,1.88,40700000.0
2005-01-11 05:34:00,1.8801,1.88019,1.87965,1.88002,101900001.0
2005-01-11 05:35:00,1.88,1.88005,1.88,1.88005,50899999.0
2005-01-11 05:36:00,1.88,1.88005,1.88,1.88005,6300000.0
2005-01-11 05:37:00,1.88017,1.88017,1.87994,1.87994,46200001.0
2005-01-11 05:38:00,1.88008,1.88008,1.88003,1.88003,15400000.0
2005-01-11 05:39:00,1.87988,1.87988,1.87963,1.87964,64699999.0
2005-01-11 05:40:00,1.87974,1.87974,1.87952,1.87953,71199999.0
2005-01-11 05:41:00,1.87937,1.87952,1.87935,1.87935,65400000.0
2005-01-11 05:42:00,1.87954,1.87963,1.87954,1.87961,82600000.0
2005-01-11 05:43:00,1.87962,1.87965,1.8796,1.87962,45700000.0
2005-01-11 05:44:00,1.87965,1.87965,1.87958,1.87958,46200000.0
2005-01-11 05:45:00,1.87962,1.87962,1.87962,1.87962,13600000.0
2005-01-11 05:46:00,1.87951,1.87954,1.87951,1.87954,40500000.0
2005-01-11 05:47:00,1.8795,1.87963,1.8795,1.87963,81600000.0
2005-01-11 05:48:00,1.87962,1.87963,1.87954,1.87963,57599999.0
2005-01-11 05:49:00,1.87947,1.87963,1.87947,1.8796,31700000.0
2005-01-11 05:50:00,1.87967,1.87967,1.87967,1.87967,2400000.0
2005-01-11 05:51:00,1.8796,1.87967,1.8796,1.87965,21300000.0
2005-01-11 05:52:00,1.87957,1.87966,1.87957,1.87965,41800000.0
2005-01-11 05:53:00,1.87975,1.87987,1.87962,1.87966,102899999.0
2005-01-11 05:54:00,1.87973,1.87973,1.87952,1.87972,33699999.0
2005-01-11 05:55:00,1.8797,1.87975,1.8797,1.8797,33900000.0
2005-01-11 05:56:00,1.87975,1.87985,1.87975,1.8798,24800000.0
2005-01-11 05:57:00,1.87982,1.87995,1.87982,1.87987,20100000.0
2005-01-11 05:58:00,1.87989,1.87995,1.87973,1.87978,33999999.0
2005-01-11 05:59:00,1.87982,1.88007,1.87982,1.88,52899999.0
2005-01-11 06:00:00,1.88005,1.88006,1.87975,1.87975,105100002.0
2005-01-11 06:01:00,1.87985,1.88001,1.87985,1.87999,46000000.0
2005-01-11 06:02:00,1.88013,1.88013,1.87992,1.88006,59799999.0
2005-01-11 06:03:00,1.88021,1.88038,1.88005,1.88038,43400000.0
2005-01-11 06:04:00,1.88023,1.88023,1.87987,1.87987,23400001.0
2005-01-11 06:05:00,1.87987,1.88028,1.87987,1.88023,18600000.0
2005-01-11 06:06:00,1.88015,1.8803,1.87989,1.87989,59400001.0
2005-01-11 06:07:00,1.87985,1.88025,1.87985,1.88025,61600000.0
2005-01-11 06:08:00,1.88036,1.88064,1.88036,1.88056,36700000.0
2005-01-11 06:09:00,1.8805,1.88061,1.88035,1.88035,86600000.0
2005-01-11 06:10:00,1.88025,1.88032,1.88017,1.88032,87599997.0
2005-01-11 06:11:00,1.88032,1.88032,1.8802,1.8802,90300000.0
2005-01-11 06:12:00,1.88005,1.88025,1.88005,1.8802,46700000.0
2005-01-11 06:13:00,1.8802,1.88025,1.8802,1.8802,40699999.0
2005-01-11 06:14:00,1.8802,1.8802,1.88003,1.88003,16400000.0
2005-01-11 06:15:00,1.88007,1.88011,1.87997,1.88007,23800000.0
2005-01-11 06:16:00,1.88005,1.88031,1.87991,1.87991,88900001.0
2005-01-11 06:17:00,1.88016,1.88019,1.87972,1.87972,101599998.0
2005-01-11 06:18:00,1.87972,1.87994,1.87966,1.87966,74400000.0
2005-01-11 06:19:00,1.87975,1.8799,1.87956,1.87979,103499997.0
2005-01-11 06:20:00,1.87982,1.87998,1.87982,1.87998,19499999.0
2005-01-11 06:21:00,1.87995,1.88017,1.8799,1.88011,111700001.0
2005-01-11 06:22:00,1.88007,1.88029,1.87997,1.88025,68499999.0
2005-01-11 06:23:00,1.8803,1.8803,1.88007,1.88007,12600000.0
2005-01-11 06:24:00,1.88001,1.8801,1.88,1.8801,128699997.0
2005-01-11 06:25:00,1.88008,1.88008,1.87986,1.87995,80099999.0
2005-01-11 06:26:00,1.88015,1.88019,1.87987,1.88003,89400000.0
2005-01-11 06:27:00,1.88002,1.88024,1.88002,1.88024,58100000.0
2005-01-11 06:28:00,1.88015,1.88021,1.88006,1.88021,47599999.0
2005-01-11 06:29:00,1.8802,1.8802,1.88006,1.88015,78800000.0
2005-01-11 06:30:00,1.88014,1.88026,1.88014,1.88026,69799999.0
2005-01-11 06:31:00,1.88019,1.88028,1.87993,1.88019,99200000.0
2005-01-11 06:32:00,1.88021,1.88029,1.8802,1.88029,54900002.0
2005-01-11 06:33:00,1.88022,1.88035,1.88022,1.88027,61900001.0
2005-01-11 06:34:00,1.88027,1.8805,1.88027,1.88045,80099999.0
2005-01-11 06:35:00,1.88049,1.88049,1.88036,1.88036,27800000.0
2005-01-11 06:36:00,1.88038,1.88038,1.88032,1.88032,61100001.0
2005-01-11 06:37:00,1.88035,1.88044,1.88034,1.88034,78100001.0
2005-01-11 06:38:00,1.8804,1.88067,1.8804,1.88066,23300000.0
2005-01-11 06:39:00,1.8808,1.8809,1.88049,1.88049,53299999.0
2005-01-11 06:40:00,1.88054,1.88063,1.88054,1.88063,35800002.0
2005-01-11 06:41:00,1.88076,1.88076,1.88039,1.88053,76600001.0
2005-01-11 06:42:00,1.88057,1.88058,1.88055,1.88058,15800000.0
2005-01-11 06:43:00,1.88042,1.88058,1.88042,1.88052,34500001.0
2005-01-11 06:44:00,1.8806,1.88065,1.88055,1.8806,15100000.0
2005-01-11 06:45:00,1.8806,1.88065,1.8805,1.88058,114200000.0
2005-01-11 06:46:00,1.88058,1.8809,1.8804,1.8809,23600000.0
2005-01-11 06:47:00,1.88099,1.88102,1.88089,1.88095,37000000.0
2005-01-11 06:48:00,1.88098,1.88098,1.88071,1.88091,71000000.0
2005-01-11 06:49:00,1.8809,1.88094,1.88064,1.88064,46900000.0
2005-01-11 06:50:00,1.88072,1.88104,1.88072,1.88094,38299999.0
2005-01-11 06:51:00,1.88116,1.88119,1.88093,1.88095,42599999.0
2005-01-11 06:52:00,1.8811,1.8811,1.88069,1.88097,59499999.0
2005-01-11 06:53:00,1.88089,1.88102,1.88089,1.88096,25700000.0
2005-01-11 06:54:00,1.88112,1.88112,1.88095,1.88098,33700000.0
2005-01-11 06:55:00,1.88098,1.88098,1.88089,1.88091,86299998.0
2005-01-11 06:56:00,1.88081,1.88089,1.88081,1.88089,23799999.0
2005-01-11 06:57:00,1.88074,1.88076,1.88074,1.88076,45500000.0
2005-01-11 06:58:00,1.8809,1.881,1.8809,1.88091,34500000.0
2005-01-11 06:59:00,1.88079,1.88094,1.88078,1.8808,114500001.0
2005-01-11 07:00:00,1.88095,1.88095,1.88045,1.88045,47900000.0
2005-01-11 07:01:00,1.88056,1.88066,1.88047,1.88048,55300000.0
2005-01-11 07:02:00,1.88061,1.88061,1.88046,1.88054,61499998.0
2005-01-11 07:03:00,1.88057,1.88079,1.88057,1.88062,60500000.0
2005-01-11 07:04:00,1.88087,1.88087,1.8807,1.8807,170800001.0
2005-01-11 07:05:00,1.88072,1.8808,1.88071,1.88071,38200000.0
2005-01-11 07:06:00,1.88087,1.88097,1.88067,1.88077,43100000.0
2005-01-11 07:07:00,1.88097,1.88097,1.8809,1.8809,44899999.0
2005-01-11 07:08:00,1.88098,1.88102,1.8809,1.88097,42000001.0
2005-01-11 07:09:00,1.88093,1.88098,1.88089,1.88094,31700000.0
2005-01-11 07:10:00,1.88096,1.88104,1.88096,1.88099,43700000.0
2005-01-11 07:11:00,1.88103,1.88103,1.88102,1.88102,30300000.0
2005-01-11 07:12:00,1.88103,1.88121,1.88103,1.88112,45270000.0
2005-01-11 07:13:00,1.88118,1.88128,1.88117,1.88118,96400001.0
2005-01-11 07:14:00,1.88113,1.88128,1.88109,1.88113,95900000.0
2005-01-11 07:15:00,1.88117,1.88117,1.88098,1.88115,86700000.0
2005-01-11 07:16:00,1.88117,1.88122,1.88111,1.88117,25300000.0
2005-01-11 07:17:00,1.88123,1.8814,1.88114,1.8814,27500000.0
2005-01-11 07:18:00,1.88126,1.88141,1.88124,1.88124,48800000.0
2005-01-11 07:19:00,1.8813,1.88156,1.8813,1.88147,49300000.0
2005-01-11 07:20:00,1.88148,1.88159,1.88141,1.88148,47700000.0
2005-01-11 07:21:00,1.88137,1.88137,1.88127,1.88127,57200001.0
2005-01-11 07:22:00,1.88118,1.88125,1.88118,1.88125,53299998.0
2005-01-11 07:23:00,1.88123,1.88132,1.8812,1.8812,47400000.0
2005-01-11 07:24:00,1.8812,1.8813,1.88113,1.88113,91500000.0
2005-01-11 07:25:00,1.88115,1.88134,1.88115,1.88115,39300000.0
2005-01-11 07:26:00,1.88117,1.88131,1.88111,1.88123,77599999.0
2005-01-11 07:27:00,1.88105,1.88129,1.88105,1.88118,39500000.0
2005-01-11 07:28:00,1.88118,1.8812,1.88118,1.8812,15200000.0
2005-01-11 07:29:00,1.88123,1.88131,1.88115,1.88115,42900000.0
2005-01-11 07:30:00,1.88131,1.88131,1.88124,1.88124,3000000.0
2005-01-11 07:31:00,1.88122,1.8813,1.88122,1.88123,107600002.0
2005-01-11 07:32:00,1.8812,1.88125,1.8812,1.8812,62400000.0
2005-01-11 07:33:00,1.88127,1.88132,1.88123,1.88127,45000000.0
2005-01-11 07:34:00,1.88138,1.88138,1.88113,1.88113,54800000.0
2005-01-11 07:35:00,1.88125,1.88133,1.88118,1.88122,128700000.0
2005-01-11 07:36:00,1.88125,1.88125,1.8812,1.8812,52000000.0
2005-01-11 07:37:00,1.88124,1.88135,1.88124,1.88135,9800000.0
2005-01-11 07:38:00,1.88127,1.88154,1.88127,1.88134,75699999.0
2005-01-11 07:39:00,1.88152,1.88152,1.88139,1.88146,88000002.0
2005-01-11 07:40:00,1.8815,1.8816,1.88148,1.88158,62900000.0
2005-01-11 07:41:00,1.8817,1.8819,1.8817,1.88176,12900000.0
2005-01-11 07:42:00,1.88171,1.88178,1.88166,1.88166,42099999.0
2005-01-11 07:43:00,1.88176,1.88178,1.88167,1.8817,146499999.0
2005-01-11 07:44:00,1.88172,1.8818,1.88166,1.88172,70400001.0
2005-01-11 07:45:00,1.88167,1.88172,1.88147,1.88147,60899999.0
2005-01-11 07:46:00,1.8814,1.88148,1.8814,1.88142,25200000.0
2005-01-11 07:47:00,1.88135,1.88151,1.88135,1.88141,53700000.0
2005-01-11 07:48:00,1.88147,1.88154,1.88144,1.88147,66100000.0
2005-01-11 07:49:00,1.88151,1.88158,1.88145,1.88147,80400001.0
2005-01-11 07:50:00,1.8814,1.8814,1.88137,1.88137,7200000.0
2005-01-11 07:51:00,1.8814,1.88145,1.8814,1.8814,60700002.0
2005-01-11 07:52:00,1.88148,1.88148,1.88142,1.88142,5600000.0
2005-01-11 07:53:00,1.88138,1.88138,1.88138,1.88138,27000000.0
2005-01-11 07:54:00,1.88142,1.88142,1.88132,1.88133,16500000.0
2005-01-11 07:55:00,1.88136,1.88138,1.88118,1.88118,19600000.0
2005-01-11 07:56:00,1.88115,1.88131,1.88115,1.88118,32799999.0
2005-01-11 07:57:00,1.88102,1.88116,1.88102,1.88116,106199999.0
2005-01-11 07:58:00,1.8812,1.8812,1.88073,1.88095,77899999.0
2005-01-11 07:59:00,1.88097,1.88126,1.88097,1.88124,79000001.0
2005-01-11 08:00:00,1.88118,1.88146,1.88117,1.88143,44499999.0
2005-01-11 08:01:00,1.88142,1.88147,1.88133,1.88135,47900000.0
2005-01-11 08:02:00,1.88155,1.88168,1.8815,1.88153,93500002.0
2005-01-11 08:03:00,1.88172,1.88183,1.88164,1.88167,46100000.0
2005-01-11 08:04:00,1.88178,1.88187,1.88162,1.88162,83300001.0
2005-01-11 08:05:00,1.8816,1.88188,1.88152,1.88185,81700001.0
2005-01-11 08:06:00,1.88182,1.8819,1.8818,1.8819,66000002.0
2005-01-11 08:07:00,1.88187,1.88188,1.88163,1.88163,103400000.0
2005-01-11 08:08:00,1.88165,1.88165,1.88132,1.88132,49100001.0
2005-01-11 08:09:00,1.88123,1.88129,1.88111,1.88124,49000000.0
2005-01-11 08:10:00,1.8811,1.88124,1.88096,1.88116,132999998.0
2005-01-11 08:11:00,1.88137,1.88138,1.88125,1.88128,118800002.0
2005-01-11 08:12:00,1.88146,1.88147,1.88133,1.88133,130699999.0
2005-01-11 08:13:00,1.88127,1.88138,1.88126,1.88135,78000002.0
2005-01-11 08:14:00,1.8813,1.8813,1.88117,1.88118,49200001.0
2005-01-11 08:15:00,1.88141,1.88141,1.88122,1.88122,62600000.0
2005-01-11 08:16:00,1.88119,1.88137,1.88119,1.88131,65800000.0
2005-01-11 08:17:00,1.8813,1.88135,1.8813,1.88132,44100001.0
2005-01-11 08:18:00,1.88135,1.88137,1.88126,1.88126,54299999.0
2005-01-11 08:19:00,1.88133,1.88141,1.88127,1.88129,108800002.0
2005-01-11 08:20:00,1.88137,1.88137,1.88096,1.88102,36600000.0
2005-01-11 08:21:00,1.88108,1.88108,1.88099,1.88099,115199999.0
2005-01-11 08:22:00,1.88118,1.88118,1.88112,1.88112,3200000.0
2005-01-11 08:23:00,1.8811,1.88117,1.88107,1.88109,22100000.0
2005-01-11 08:24:00,1.88087,1.88087,1.88033,1.88086,91200000.0
2005-01-11 08:25:00,1.88068,1.88095,1.8806,1.88095,49000001.0
2005-01-11 08:26:00,1.88075,1.88088,1.88072,1.88074,106099999.0
2005-01-11 08:27:00,1.88088,1.88091,1.88075,1.88075,27200000.0
2005-01-11 08:28:00,1.88063,1.88076,1.88063,1.88064,59100000.0
2005-01-11 08:29:00,1.8807,1.8807,1.88055,1.88055,7900000.0
2005-01-11 08:30:00,1.8805,1.88055,1.8805,1.8805,36800000.0
2005-01-11 08:31:00,1.88051,1.88061,1.88042,1.88053,43600000.0
2005-01-11 08:32:00,1.88053,1.88053,1.88043,1.8805,69199999.0
2005-01-11 08:33:00,1.88053,1.88065,1.88041,1.88065,44000001.0
2005-01-11 08:34:00,1.88061,1.88063,1.88054,1.88054,59800000.0
2005-01-11 08:35:00,1.88062,1.88079,1.88062,1.88062,139399999.0
2005-01-11 08:36:00,1.88062,1.8807,1.88062,1.88066,75500000.0
2005-01-11 08:37:00,1.8805,1.8805,1.88037,1.88038,50699999.0
2005-01-11 08:38:00,1.88041,1.88041,1.88034,1.88034,7200000.0
2005-01-11 08:39:00,1.88045,1.88045,1.88038,1.88039,67700000.0
2005-01-11 08:40:00,1.88046,1.8805,1.88034,1.88048,65900000.0
2005-01-11 08:41:00,1.88051,1.88051,1.88031,1.88032,52500001.0
2005-01-11 08:42:00,1.88043,1.88043,1.88027,1.88036,83200000.0
2005-01-11 08:43:00,1.88043,1.88043,1.88026,1.88028,23100000.0
2005-01-11 08:44:00,1.88026,1.88045,1.88016,1.88036,93400000.0
2005-01-11 08:45:00,1.88048,1.88048,1.88035,1.8804,97500001.0
2005-01-11 08:46:00,1.88033,1.88033,1.88023,1.88027,47300001.0
2005-01-11 08:47:00,1.88037,1.88039,1.88004,1.88004,23900000.0
2005-01-11 08:48:00,1.88005,1.88009,1.87995,1.88002,43000000.0
2005-01-11 08:49:00,1.88013,1.88029,1.88011,1.88022,76600000.0
2005-01-11 08:50:00,1.88024,1.88024,1.87989,1.87989,100899999.0
2005-01-11 08:51:00,1.87981,1.87993,1.87981,1.87993,35700000.0
2005-01-11 08:52:00,1.87889,1.87935,1.87759,1.87935,113400001.0
2005-01-11 08:53:00,1.87912,1.87912,1.8789,1.8789,10000000.0
2005-01-11 08:54:00,1.87875,1.87894,1.87853,1.87888,77000000.0
2005-01-11 08:55:00,1.87865,1.87886,1.87864,1.87872,113399998.0
2005-01-11 08:56:00,1.87852,1.87863,1.87833,1.87848,43000000.0
2005-01-11 08:57:00,1.87892,1.87899,1.87858,1.87873,111500000.0
2005-01-11 08:58:00,1.87885,1.87896,1.87876,1.87881,76700001.0
2005-01-11 08:59:00,1.8789,1.87898,1.87877,1.87877,56300001.0
2005-01-11 09:00:00,1.87877,1.87887,1.87854,1.87854,39300000.0
2005-01-11 09:01:00,1.8787,1.8787,1.87846,1.87846,27400000.0
2005-01-11 09:02:00,1.87867,1.87889,1.87867,1.87878,45500000.0
2005-01-11 09:03:00,1.87882,1.87936,1.87882,1.87933,113600000.0
2005-01-11 09:04:00,1.87933,1.87933,1.8788,1.8788,58800000.0
2005-01-11 09:05:00,1.87888,1.87902,1.87875,1.87875,47000000.0
2005-01-11 09:06:00,1.87895,1.87901,1.87883,1.87889,96900000.0
2005-01-11 09:07:00,1.87906,1.87934,1.879,1.879,83800000.0
2005-01-11 09:08:00,1.87913,1.87913,1.87887,1.87899,52200000.0
2005-01-11 09:09:00,1.87907,1.87907,1.87883,1.87883,59600000.0
2005-01-11 09:10:00,1.87907,1.87922,1.87893,1.87893,39600000.0
2005-01-11 09:11:00,1.87903,1.87932,1.879,1.8793,145300002.0
2005-01-11 09:12:00,1.87948,1.87948,1.8792,1.8794,69700000.0
2005-01-11 09:13:00,1.87927,1.8799,1.87927,1.87976,51800000.0
2005-01-11 09:14:00,1.87998,1.88022,1.87985,1.88015,58300000.0
2005-01-11 09:15:00,1.8803,1.88045,1.88024,1.88031,153100000.0
2005-01-11 09:16:00,1.88022,1.88036,1.88022,1.88024,69300000.0
2005-01-11 09:17:00,1.88048,1.88059,1.88027,1.88027,91400002.0
2005-01-11 09:18:00,1.88023,1.88023,1.88012,1.88012,7700000.0
2005-01-11 09:19:00,1.88015,1.8803,1.88,1.8803,92900001.0
2005-01-11 09:20:00,1.88037,1.88054,1.88032,1.88032,20000000.0
2005-01-11 09:21:00,1.88025,1.88041,1.88023,1.88041,62100000.0
2005-01-11 09:22:00,1.88047,1.88055,1.88039,1.88039,45500000.0
2005-01-11 09:23:00,1.88052,1.88057,1.88021,1.88023,123200000.0
2005-01-11 09:24:00,1.88013,1.88013,1.87949,1.8795,43246994.0
2005-01-11 09:25:00,1.87959,1.87967,1.87925,1.87925,54300001.0
2005-01-11 09:26:00,1.87933,1.87945,1.87912,1.8794,53300000.0
2005-01-11 09:27:00,1.87938,1.87938,1.87909,1.87909,33400000.0
2005-01-11 09:28:00,1.87914,1.87924,1.87909,1.87912,76100001.0
2005-01-11 09:29:00,1.87937,1.87939,1.8792,1.87929,70799999.0
2005-01-11 09:30:00,1.87927,1.87936,1.87918,1.87919,94300001.0
2005-01-11 09:31:00,1.87915,1.87915,1.87881,1.87895,86300000.0
2005-01-11 09:32:00,1.87898,1.87907,1.87895,1.87895,56000000.0
2005-01-11 09:33:00,1.87897,1.87902,1.8789,1.87892,82899998.0
2005-01-11 09:34:00,1.87893,1.87929,1.87893,1.87925,83700000.0
2005-01-11 09:35:00,1.8795,1.87996,1.87945,1.87996,64700001.0
2005-01-11 09:36:00,1.87997,1.8801,1.87985,1.88002,56500000.0
2005-01-11 09:37:00,1.8802,1.88039,1.88005,1.88005,70400000.0
2005-01-11 09:38:00,1.8802,1.88033,1.88007,1.88028,80000001.0
2005-01-11 09:39:00,1.88003,1.88024,1.87998,1.88013,70999999.0
2005-01-11 09:40:00,1.87989,1.87989,1.87936,1.87936,29100000.0
2005-01-11 09:41:00,1.87911,1.87964,1.87911,1.8795,86000000.0
2005-01-11 09:42:00,1.87949,1.87949,1.87908,1.8791,45200000.0
2005-01-11 09:43:00,1.87917,1.87917,1.87896,1.87896,44700000.0
2005-01-11 09:44:00,1.87893,1.87895,1.87881,1.87883,92500001.0
2005-01-11 09:45:00,1.87889,1.87898,1.87882,1.87888,74799999.0
2005-01-11 09:46:00,1.87906,1.87925,1.87893,1.87918,68599999.0
2005-01-11 09:47:00,1.87923,1.87963,1.87917,1.87958,129900000.0
2005-01-11 09:48:00,1.87968,1.87968,1.87949,1.87949,32800000.0
2005-01-11 09:49:00,1.8796,1.87968,1.8795,1.8795,62946993.0
2005-01-11 09:50:00,1.87953,1.87953,1.87936,1.8794,54399999.0
2005-01-11 09:51:00,1.87936,1.87936,1.87898,1.87898,106399998.0
2005-01-11 09:52:00,1.87897,1.87897,1.87872,1.87872,38900000.0
2005-01-11 09:53:00,1.87879,1.87882,1.87868,1.8787,95699999.0
2005-01-11 09:54:00,1.87866,1.87885,1.87848,1.87885,76100000.0
2005-01-11 09:55:00,1.87887,1.87899,1.87877,1.87888,72899999.0
2005-01-11 09:56:00,1.87887,1.87887,1.87814,1.8782,93500000.0
2005-01-11 09:57:00,1.87828,1.87828,1.87746,1.87748,37400000.0
2005-01-11 09:58:00,1.8777,1.87779,1.87762,1.87768,70799999.0
2005-01-11 09:59:00,1.87733,1.87745,1.87724,1.87726,95199999.0
2005-01-11 10:00:00,1.87732,1.87732,1.87673,1.87673,40800000.0
2005-01-11 10:01:00,1.87669,1.87669,1.87609,1.87638,84900000.0
2005-01-11 10:02:00,1.87654,1.87654,1.87607,1.87607,135100002.0
2005-01-11 10:03:00,1.87612,1.87635,1.87606,1.87624,48199999.0
2005-01-11 10:04:00,1.87612,1.87612,1.8758,1.8759,34200000.0
2005-01-11 10:05:00,1.87606,1.87624,1.87598,1.87619,46300000.0
2005-01-11 10:06:00,1.87633,1.87654,1.8763,1.8763,70699999.0
2005-01-11 10:07:00,1.87654,1.87663,1.87645,1.87654,57900000.0
2005-01-11 10:08:00,1.87673,1.87698,1.87673,1.87693,77800000.0
2005-01-11 10:09:00,1.87703,1.87703,1.87679,1.87686,38800000.0
2005-01-11 10:10:00,1.87695,1.87725,1.8769,1.87725,106800001.0
2005-01-11 10:11:00,1.87719,1.87756,1.87717,1.87717,64000000.0
2005-01-11 10:12:00,1.87722,1.87751,1.87722,1.87738,80800000.0
2005-01-11 10:13:00,1.87741,1.87784,1.87736,1.87784,84799999.0
2005-01-11 10:14:00,1.87784,1.878,1.87753,1.87754,139299996.0
2005-01-11 10:15:00,1.87763,1.87763,1.87745,1.87756,100100001.0
2005-01-11 10:16:00,1.87772,1.87775,1.87751,1.87751,55000001.0
2005-01-11 10:17:00,1.87746,1.87746,1.87717,1.87722,66600001.0
2005-01-11 10:18:00,1.87727,1.87744,1.8771,1.87712,42100000.0
2005-01-11 10:19:00,1.87701,1.87701,1.87647,1.87647,66200001.0
2005-01-11 10:20:00,1.87643,1.87651,1.87636,1.87641,39300000.0
2005-01-11 10:21:00,1.8764,1.87643,1.87594,1.87594,67499999.0
2005-01-11 10:22:00,1.87592,1.87598,1.87577,1.87587,44900000.0
2005-01-11 10:23:00,1.87618,1.87637,1.87604,1.87604,66499999.0
2005-01-11 10:24:00,1.87608,1.87615,1.87579,1.87579,51600000.0
2005-01-11 10:25:00,1.87581,1.87593,1.87511,1.87511,70900000.0
2005-01-11 10:26:00,1.87509,1.87527,1.875,1.87517,39900000.0
2005-01-11 10:27:00,1.87533,1.87556,1.8752,1.87529,101499998.0
2005-01-11 10:28:00,1.87542,1.87597,1.87542,1.87597,46300001.0
2005-01-11 10:29:00,1.87598,1.87632,1.87598,1.87618,92699999.0
2005-01-11 10:30:00,1.87645,1.87658,1.87637,1.8764,43800000.0
2005-01-11 10:31:00,1.87625,1.87625,1.87591,1.87603,50700000.0
2005-01-11 10:32:00,1.87598,1.87598,1.87576,1.87577,50100001.0
2005-01-11 10:33:00,1.87558,1.87589,1.87551,1.87585,77799999.0
2005-01-11 10:34:00,1.87609,1.87626,1.87582,1.87618,126200004.0
2005-01-11 10:35:00,1.8765,1.87666,1.8765,1.87652,74800000.0
2005-01-11 10:36:00,1.87652,1.87654,1.87601,1.87601,37400000.0
2005-01-11 10:37:00,1.87642,1.87649,1.87633,1.87645,93000002.0
2005-01-11 10:38:00,1.87652,1.87675,1.87652,1.87669,61500000.0
2005-01-11 10:39:00,1.87687,1.87688,1.87651,1.87651,52400000.0
2005-01-11 10:40:00,1.87685,1.87689,1.87671,1.87681,66100001.0
2005-01-11 10:41:00,1.87684,1.87684,1.87658,1.87658,63600000.0
2005-01-11 10:42:00,1.87672,1.8768,1.87658,1.87666,67700000.0
2005-01-11 10:43:00,1.87683,1.87683,1.87672,1.87677,74700001.0
2005-01-11 10:44:00,1.87677,1.87679,1.87663,1.87664,90000000.0
2005-01-11 10:45:00,1.87664,1.87676,1.87664,1.87676,25300000.0
2005-01-11 10:46:00,1.87665,1.87671,1.87664,1.87664,36200000.0
2005-01-11 10:47:00,1.8766,1.8766,1.8764,1.87646,37900000.0
2005-01-11 10:48:00,1.8763,1.87641,1.876,1.876,42600000.0
2005-01-11 10:49:00,1.87598,1.87625,1.87592,1.8762,56900000.0
2005-01-11 10:50:00,1.87634,1.87642,1.8762,1.87628,99500001.0
2005-01-11 10:51:00,1.87643,1.87643,1.87624,1.87624,53500000.0
2005-01-11 10:52:00,1.87652,1.87652,1.87634,1.87639,37400000.0
2005-01-11 10:53:00,1.87645,1.87658,1.8764,1.87647,82400000.0
2005-01-11 10:54:00,1.87628,1.87628,1.87584,1.87584,56700000.0
2005-01-11 10:55:00,1.87583,1.87605,1.87566,1.87602,66400000.0
2005-01-11 10:56:00,1.87605,1.87605,1.87584,1.87586,65500000.0
2005-01-11 10:57:00,1.87593,1.87617,1.87588,1.87615,65600000.0
2005-01-11 10:58:00,1.87612,1.87612,1.8759,1.87593,84200000.0
2005-01-11 10:59:00,1.87595,1.87595,1.87571,1.87583,123700001.0
2005-01-11 11:00:00,1.87607,1.87607,1.87583,1.87596,74000000.0
2005-01-11 11:01:00,1.87608,1.87612,1.87589,1.87592,55000000.0
2005-01-11 11:02:00,1.87595,1.87595,1.87545,1.87545,124699998.0
2005-01-11 11:03:00,1.87544,1.87549,1.87497,1.87497,61700000.0
2005-01-11 11:04:00,1.87515,1.87536,1.87505,1.87535,130999998.0
2005-01-11 11:05:00,1.87549,1.87586,1.87549,1.87566,36600000.0
2005-01-11 11:06:00,1.87587,1.87587,1.8755,1.87553,69400000.0
2005-01-11 11:07:00,1.8756,1.87569,1.8754,1.8754,60200001.0
2005-01-11 11:08:00,1.87559,1.87559,1.87537,1.87549,97400000.0
2005-01-11 11:09:00,1.87554,1.87554,1.87536,1.8754,48500000.0
2005-01-11 11:10:00,1.8757,1.87589,1.87568,1.87589,83600000.0
2005-01-11 11:11:00,1.876,1.876,1.87588,1.87594,63200000.0
2005-01-11 11:12:00,1.87614,1.87619,1.87595,1.87595,43500001.0
2005-01-11 11:13:00,1.87637,1.87646,1.87625,1.87635,84900000.0
2005-01-11 11:14:00,1.87622,1.87623,1.876,1.876,81200000.0
2005-01-11 11:15:00,1.8759,1.8759,1.87569,1.87569,32599999.0
2005-01-11 11:16:00,1.8757,1.87642,1.87563,1.8764,56399999.0
2005-01-11 11:17:00,1.87643,1.87643,1.87615,1.87628,71799998.0
2005-01-11 11:18:00,1.87641,1.87717,1.87641,1.87717,31000000.0
2005-01-11 11:19:00,1.87713,1.87713,1.87703,1.87703,146100002.0
2005-01-11 11:20:00,1.87714,1.87714,1.87701,1.87701,3100000.0
2005-01-11 11:21:00,1.87702,1.87712,1.87702,1.87706,101499999.0
2005-01-11 11:22:00,1.87718,1.8777,1.87718,1.87768,79500000.0
2005-01-11 11:23:00,1.87778,1.87823,1.87776,1.87801,91200001.0
2005-01-11 11:24:00,1.87798,1.87798,1.87779,1.87795,91100001.0
2005-01-11 11:25:00,1.87784,1.87802,1.87784,1.87792,58900000.0
2005-01-11 11:26:00,1.87797,1.87799,1.87764,1.87764,13200000.0
2005-01-11 11:27:00,1.8776,1.87768,1.87715,1.87715,35700000.0
2005-01-11 11:28:00,1.8772,1.87727,1.87703,1.87703,49000000.0
2005-01-11 11:29:00,1.87718,1.87753,1.87718,1.87745,117799998.0
2005-01-11 11:30:00,1.87756,1.87756,1.87728,1.87746,83200000.0
2005-01-11 11:31:00,1.87728,1.87751,1.87728,1.87747,116499999.0
2005-01-11 11:32:00,1.87743,1.87743,1.87724,1.87738,34700000.0
2005-01-11 11:33:00,1.87742,1.87743,1.87714,1.87727,67449999.0
2005-01-11 11:34:00,1.87717,1.87717,1.87642,1.87651,71700000.0
2005-01-11 11:35:00,1.87649,1.87657,1.87611,1.87611,89200001.0
2005-01-11 11:36:00,1.87606,1.87673,1.87606,1.87662,30200000.0
2005-01-11 11:37:00,1.87683,1.87683,1.87639,1.87642,56899998.0
2005-01-11 11:38:00,1.8767,1.87687,1.87658,1.87684,43200001.0
2005-01-11 11:39:00,1.87702,1.87706,1.87665,1.87665,15700000.0
2005-01-11 11:40:00,1.87662,1.87679,1.87629,1.8764,126299998.0
2005-01-11 11:41:00,1.8766,1.8766,1.87619,1.87619,67100000.0
2005-01-11 11:42:00,1.87628,1.87638,1.87556,1.87556,105999999.0
2005-01-11 11:43:00,1.8759,1.87602,1.8758,1.87591,41200000.0
2005-01-11 11:44:00,1.87605,1.8761,1.87578,1.87584,47500000.0
2005-01-11 11:45:00,1.87627,1.87629,1.87595,1.87595,52600000.0
2005-01-11 11:46:00,1.87621,1.87621,1.87588,1.876,122300000.0
2005-01-11 11:47:00,1.87609,1.87636,1.87598,1.87598,122700001.0
2005-01-11 11:48:00,1.87603,1.87603,1.87574,1.87593,87800000.0
2005-01-11 11:49:00,1.87596,1.87608,1.87594,1.87595,85799999.0
2005-01-11 11:50:00,1.87602,1.8762,1.87602,1.87615,99700000.0
2005-01-11 11:51:00,1.87625,1.87636,1.87612,1.87612,25500000.0
2005-01-11 11:52:00,1.87615,1.87628,1.87602,1.87602,42400000.0
2005-01-11 11:53:00,1.876,1.87615,1.87594,1.87609,43200001.0
2005-01-11 11:54:00,1.87612,1.87616,1.87593,1.87595,34800000.0
2005-01-11 11:55:00,1.87623,1.87645,1.87608,1.87638,65599999.0
2005-01-11 11:56:00,1.87695,1.87718,1.87659,1.87659,39000000.0
2005-01-11 11:57:00,1.87668,1.87686,1.87659,1.87684,83800000.0
2005-01-11 11:58:00,1.87711,1.87735,1.87675,1.87698,80300001.0
2005-01-11 11:59:00,1.87743,1.8776,1.87735,1.87755,111400001.0
2005-01-11 12:00:00,1.87753,1.87963,1.87753,1.87943,67900001.0
2005-01-11 12:01:00,1.87941,1.87941,1.87852,1.87853,31300000.0
2005-01-11 12:02:00,1.87883,1.879,1.87863,1.8789,69000000.0
2005-01-11 12:03:00,1.87867,1.87878,1.87813,1.87813,89600000.0
2005-01-11 12:04:00,1.87825,1.87835,1.87785,1.87785,74400001.0
2005-01-11 12:05:00,1.87788,1.87788,1.87671,1.87688,87200002.0
2005-01-11 12:06:00,1.8772,1.87745,1.87645,1.87745,75200000.0
2005-01-11 12:07:00,1.87799,1.87811,1.87742,1.87745,51499999.0
2005-01-11 12:08:00,1.87755,1.87793,1.87755,1.87793,57199999.0
2005-01-11 12:09:00,1.878,1.87823,1.87793,1.8781,83199999.0
2005-01-11 12:10:00,1.87835,1.87845,1.87827,1.87843,142599998.0
2005-01-11 12:11:00,1.87862,1.87869,1.87826,1.87826,53600001.0
2005-01-11 12:12:00,1.87833,1.87848,1.87826,1.87842,53600000.0
2005-01-11 12:13:00,1.87855,1.87858,1.87837,1.87838,39200000.0
2005-01-11 12:14:00,1.87852,1.87855,1.87816,1.87816,42299999.0
2005-01-11 12:15:00,1.87813,1.87874,1.87803,1.87862,81599999.0
2005-01-11 12:16:00,1.87873,1.87873,1.87848,1.87862,40300001.0
2005-01-11 12:17:00,1.87863,1.87865,1.87851,1.87856,62200001.0
2005-01-11 12:18:00,1.8786,1.87874,1.87839,1.87839,78000001.0
2005-01-11 12:19:00,1.87838,1.87838,1.87782,1.87785,79300002.0
2005-01-11 12:20:00,1.87787,1.87787,1.87762,1.87773,83000002.0
2005-01-11 12:21:00,1.87775,1.87802,1.87764,1.8779,65500000.0
2005-01-11 12:22:00,1.87773,1.87782,1.87765,1.87765,76100001.0
2005-01-11 12:23:00,1.87765,1.87765,1.87746,1.87746,66400000.0
2005-01-11 12:24:00,1.87792,1.87825,1.87787,1.87813,34700000.0
2005-01-11 12:25:00,1.87825,1.87829,1.87808,1.87815,64900000.0
2005-01-11 12:26:00,1.87808,1.87817,1.87797,1.87813,74149998.0
2005-01-11 12:27:00,1.87814,1.87814,1.87744,1.87757,78499999.0
2005-01-11 12:28:00,1.87763,1.87773,1.87747,1.87752,88300000.0
2005-01-11 12:29:00,1.87767,1.87767,1.87744,1.87748,94100000.0
2005-01-11 12:30:00,1.87769,1.87797,1.87765,1.87765,100699998.0
2005-01-11 12:31:00,1.87785,1.87791,1.87766,1.87769,125000000.0
2005-01-11 12:32:00,1.87773,1.87786,1.87769,1.87773,62399999.0
2005-01-11 12:33:00,1.87787,1.87789,1.87771,1.87771,25900000.0
2005-01-11 12:34:00,1.87765,1.87778,1.87758,1.87764,80400001.0
2005-01-11 12:35:00,1.87785,1.87792,1.87773,1.87789,62100001.0
2005-01-11 12:36:00,1.87825,1.87835,1.87811,1.87829,55200001.0
2005-01-11 12:37:00,1.87845,1.87856,1.87825,1.87825,86400001.0
2005-01-11 12:38:00,1.8782,1.87842,1.8782,1.87831,42100000.0
2005-01-11 12:39:00,1.87832,1.87834,1.87814,1.87814,21300000.0
2005-01-11 12:40:00,1.87815,1.87826,1.8781,1.87815,95500000.0
2005-01-11 12:41:00,1.8782,1.8786,1.8782,1.8785,41300001.0
2005-01-11 12:42:00,1.87854,1.87862,1.87843,1.87858,115600000.0
2005-01-11 12:43:00,1.87871,1.8788,1.87863,1.87863,96599999.0
2005-01-11 12:44:00,1.87857,1.8787,1.87847,1.87849,42700000.0
2005-01-11 12:45:00,1.8786,1.8786,1.87825,1.87832,77300000.0
2005-01-11 12:46:00,1.87834,1.87834,1.87812,1.87812,12500000.0
2005-01-11 12:47:00,1.87806,1.87806,1.87776,1.87786,57900000.0
2005-01-11 12:48:00,1.87815,1.87837,1.878,1.87824,45999999.0
2005-01-11 12:49:00,1.87877,1.879,1.87867,1.879,104599998.0
2005-01-11 12:50:00,1.87932,1.87941,1.8792,1.87935,73400000.0
2005-01-11 12:51:00,1.87934,1.8794,1.87915,1.8794,43300000.0
2005-01-11 12:52:00,1.87939,1.87939,1.87873,1.87887,65199999.0
2005-01-11 12:53:00,1.87867,1.87893,1.87818,1.87875,75999998.0
2005-01-11 12:54:00,1.87878,1.8794,1.87875,1.8794,37900000.0
2005-01-11 12:55:00,1.87925,1.87925,1.87868,1.87882,24200000.0
2005-01-11 12:56:00,1.87877,1.87877,1.87845,1.87845,17600000.0
2005-01-11 12:57:00,1.87844,1.87844,1.87822,1.87835,56999999.0
2005-01-11 12:58:00,1.8784,1.8784,1.87802,1.87817,63700000.0
2005-01-11 12:59:00,1.87813,1.87813,1.87768,1.8779,112400000.0
2005-01-11 13:00:00,1.87783,1.87787,1.87752,1.87752,138699998.0
2005-01-11 13:01:00,1.87733,1.87748,1.87733,1.87747,97499999.0
2005-01-11 13:02:00,1.87748,1.87797,1.87747,1.87787,80799999.0
2005-01-11 13:03:00,1.87801,1.87826,1.87801,1.87819,42899999.0
2005-01-11 13:04:00,1.87832,1.87835,1.8781,1.8781,77500001.0
2005-01-11 13:05:00,1.87821,1.87829,1.87812,1.87812,30600000.0
2005-01-11 13:06:00,1.87827,1.87827,1.8779,1.87794,76000001.0
2005-01-11 13:07:00,1.87822,1.87828,1.87803,1.87812,86300000.0
2005-01-11 13:08:00,1.87838,1.8785,1.87826,1.8785,39400000.0
2005-01-11 13:09:00,1.87842,1.87849,1.87808,1.87814,90200000.0
2005-01-11 13:10:00,1.87822,1.87848,1.87816,1.87842,45100000.0
2005-01-11 13:11:00,1.87863,1.87868,1.87805,1.87848,97200001.0
2005-01-11 13:12:00,1.87857,1.87857,1.87808,1.87819,54900000.0
2005-01-11 13:13:00,1.87817,1.87839,1.87817,1.87832,48600001.0
2005-01-11 13:14:00,1.87832,1.87844,1.87799,1.87799,87300000.0
2005-01-11 13:15:00,1.87813,1.87849,1.87813,1.87834,80700001.0
2005-01-11 13:16:00,1.87821,1.87821,1.87806,1.87808,48800000.0
2005-01-11 13:17:00,1.87825,1.87841,1.87804,1.87836,79900000.0
2005-01-11 13:18:00,1.87836,1.8784,1.87822,1.87822,75300000.0
2005-01-11 13:19:00,1.87823,1.87823,1.87798,1.87815,76400001.0
2005-01-11 13:20:00,1.87817,1.8782,1.87807,1.8781,79150000.0
2005-01-11 13:21:00,1.87817,1.87817,1.87788,1.87788,21900000.0
2005-01-11 13:22:00,1.87792,1.87795,1.87784,1.87785,62200001.0
2005-01-11 13:23:00,1.87812,1.8782,1.87807,1.87807,25900000.0
2005-01-11 13:24:00,1.87802,1.87815,1.87798,1.87808,67600000.0
2005-01-11 13:25:00,1.8781,1.87835,1.87807,1.87834,58700000.0
2005-01-11 13:26:00,1.87835,1.8784,1.87819,1.87819,107800001.0
2005-01-11 13:27:00,1.87805,1.87805,1.87729,1.87791,43400000.0
2005-01-11 13:28:00,1.87772,1.87794,1.87735,1.8779,23200000.0
2005-01-11 13:29:00,1.87775,1.87783,1.87736,1.87783,63000000.0
2005-01-11 13:30:00,1.87784,1.8779,1.87772,1.87772,91700001.0
2005-01-11 13:31:00,1.87762,1.87762,1.87733,1.87745,40200000.0
2005-01-11 13:32:00,1.87769,1.87781,1.87767,1.87769,53400000.0
2005-01-11 13:33:00,1.87777,1.87777,1.87746,1.8776,41400000.0
2005-01-11 13:34:00,1.87766,1.87801,1.87766,1.8779,84100002.0
2005-01-11 13:35:00,1.87781,1.87781,1.87769,1.87769,29100001.0
2005-01-11 13:36:00,1.87767,1.87769,1.87738,1.87745,108700001.0
2005-01-11 13:37:00,1.87757,1.87757,1.8774,1.87741,54300000.0
2005-01-11 13:38:00,1.87762,1.87769,1.87755,1.87757,127600003.0
2005-01-11 13:39:00,1.87763,1.87772,1.87753,1.87753,84699999.0
2005-01-11 13:40:00,1.8776,1.87763,1.87753,1.87763,92049999.0
2005-01-11 13:41:00,1.87771,1.87771,1.87748,1.87748,32800000.0
2005-01-11 13:42:00,1.87755,1.87771,1.87752,1.87771,63400001.0
2005-01-11 13:43:00,1.87765,1.87765,1.87739,1.87739,39300001.0
2005-01-11 13:44:00,1.87746,1.87746,1.87718,1.87724,73500000.0
2005-01-11 13:45:00,1.87732,1.87738,1.87719,1.87724,52700000.0
2005-01-11 13:46:00,1.87736,1.87741,1.87729,1.8773,86400002.0
2005-01-11 13:47:00,1.87728,1.87747,1.87718,1.87721,71299998.0
2005-01-11 13:48:00,1.87747,1.87757,1.87733,1.87733,104500000.0
2005-01-11 13:49:00,1.87721,1.87729,1.87711,1.87726,91099999.0
2005-01-11 13:50:00,1.87718,1.87737,1.87718,1.87731,70999999.0
2005-01-11 13:51:00,1.87733,1.87733,1.87718,1.8772,35500000.0
2005-01-11 13:52:00,1.87728,1.87747,1.87725,1.87725,71700000.0
2005-01-11 13:53:00,1.87727,1.87733,1.87705,1.87723,56300000.0
2005-01-11 13:54:00,1.87749,1.87756,1.87724,1.87728,51300000.0
2005-01-11 13:55:00,1.87741,1.87745,1.87726,1.87726,23600000.0
2005-01-11 13:56:00,1.87733,1.87746,1.87726,1.87735,51100001.0
2005-01-11 13:57:00,1.87734,1.87752,1.87734,1.87749,32299999.0
2005-01-11 13:58:00,1.87753,1.87761,1.8775,1.8775,67000000.0
2005-01-11 13:59:00,1.87785,1.87852,1.87785,1.87847,28900000.0
2005-01-11 14:00:00,1.87848,1.87848,1.87804,1.87809,95000001.0
2005-01-11 14:01:00,1.87835,1.87835,1.8781,1.87812,51000000.0
2005-01-11 14:02:00,1.87807,1.87811,1.87803,1.87803,52999999.0
2005-01-11 14:03:00,1.87808,1.87808,1.8775,1.8775,37700000.0
2005-01-11 14:04:00,1.87752,1.87815,1.87741,1.87799,63100001.0
2005-01-11 14:05:00,1.87782,1.87789,1.8776,1.87767,67500000.0
2005-01-11 14:06:00,1.87765,1.87774,1.87745,1.87774,47199999.0
2005-01-11 14:07:00,1.87797,1.87803,1.87751,1.87783,35800000.0
2005-01-11 14:08:00,1.87748,1.87795,1.87748,1.87791,40300000.0
2005-01-11 14:09:00,1.87773,1.87793,1.87765,1.87788,62800002.0
2005-01-11 14:10:00,1.87787,1.87788,1.87735,1.87775,124699999.0
2005-01-11 14:11:00,1.8776,1.87779,1.87737,1.87779,38200000.0
2005-01-11 14:12:00,1.87778,1.87797,1.87773,1.8779,73969999.0
2005-01-11 14:13:00,1.87807,1.87807,1.8778,1.87788,92999998.0
2005-01-11 14:14:00,1.87819,1.87827,1.878,1.878,42299999.0
2005-01-11 14:15:00,1.87798,1.87798,1.87789,1.87792,34100001.0
2005-01-11 14:16:00,1.87807,1.87807,1.87803,1.87803,29100000.0
2005-01-11 14:17:00,1.87807,1.87814,1.87799,1.87799,66300000.0
2005-01-11 14:18:00,1.87809,1.87825,1.87806,1.87806,75800000.0
2005-01-11 14:19:00,1.87812,1.87816,1.87795,1.87795,62000001.0
2005-01-11 14:20:00,1.87801,1.87813,1.87799,1.87802,101200000.0
2005-01-11 14:21:00,1.87802,1.87825,1.87802,1.87819,55000000.0
2005-01-11 14:22:00,1.8783,1.8783,1.87793,1.87793,23600001.0
2005-01-11 14:23:00,1.87798,1.87817,1.87798,1.87802,107199998.0
2005-01-11 14:24:00,1.87834,1.87844,1.8781,1.8781,19400000.0
2005-01-11 14:25:00,1.87826,1.87837,1.87826,1.87826,92100001.0
2005-01-11 14:26:00,1.87865,1.87875,1.87849,1.87871,63899999.0
2005-01-11 14:27:00,1.87886,1.87886,1.87875,1.87882,40400000.0
2005-01-11 14:28:00,1.8788,1.87891,1.87872,1.87881,44600000.0
2005-01-11 14:29:00,1.87901,1.87901,1.87874,1.87874,58100001.0
2005-01-11 14:30:00,1.87875,1.87878,1.87847,1.8785,39600001.0
2005-01-11 14:31:00,1.87845,1.87858,1.87835,1.87835,101900001.0
2005-01-11 14:32:00,1.87835,1.87848,1.87815,1.87842,95199999.0
2005-01-11 14:33:00,1.87833,1.87834,1.87817,1.87829,93500000.0
2005-01-11 14:34:00,1.87833,1.87834,1.87816,1.87821,62600000.0
2005-01-11 14:35:00,1.87817,1.87836,1.87817,1.87821,67200000.0
2005-01-11 14:36:00,1.87821,1.87831,1.87812,1.87817,82600000.0
2005-01-11 14:37:00,1.87824,1.87826,1.87802,1.87802,134300002.0
2005-01-11 14:38:00,1.87801,1.87803,1.87797,1.87798,30700000.0
2005-01-11 14:39:00,1.8781,1.87816,1.87804,1.87804,53699999.0
2005-01-11 14:40:00,1.87807,1.87807,1.87789,1.8779,110899999.0
2005-01-11 14:41:00,1.87784,1.87784,1.87765,1.87765,55700001.0
2005-01-11 14:42:00,1.87773,1.87793,1.87766,1.87782,84600001.0
2005-01-11 14:43:00,1.87782,1.8779,1.87767,1.87767,69900000.0
2005-01-11 14:44:00,1.87777,1.87779,1.87758,1.87771,56299999.0
2005-01-11 14:45:00,1.87757,1.87757,1.87735,1.87749,84599998.0
2005-01-11 14:46:00,1.87748,1.87748,1.87721,1.87724,70200000.0
2005-01-11 14:47:00,1.87735,1.87741,1.87729,1.87729,38100000.0
2005-01-11 14:48:00,1.87738,1.87755,1.87738,1.87745,98800000.0
2005-01-11 14:49:00,1.87752,1.87758,1.87721,1.87733,70299998.0
2005-01-11 14:50:00,1.87727,1.87727,1.87664,1.87669,43700000.0
2005-01-11 14:51:00,1.87671,1.87679,1.87647,1.87647,35600000.0
2005-01-11 14:52:00,1.87633,1.87676,1.87633,1.87676,61700001.0
2005-01-11 14:53:00,1.87677,1.87677,1.87639,1.87639,46800000.0
2005-01-11 14:54:00,1.87637,1.87637,1.87599,1.87599,54600000.0
2005-01-11 14:55:00,1.87595,1.87607,1.87588,1.87601,128399999.0
2005-01-11 14:56:00,1.87617,1.8763,1.87601,1.8763,32900000.0
2005-01-11 14:57:00,1.87652,1.8766,1.87617,1.87617,59300000.0
2005-01-11 14:58:00,1.87622,1.87631,1.87619,1.87619,48500001.0
2005-01-11 14:59:00,1.8762,1.8762,1.87607,1.87609,62100000.0
2005-01-11 15:00:00,1.87618,1.87643,1.87618,1.87643,60799999.0
2005-01-11 15:01:00,1.87629,1.87633,1.87614,1.8762,47199999.0
2005-01-11 15:02:00,1.87621,1.87638,1.87621,1.87626,100599998.0
2005-01-11 15:03:00,1.87632,1.87638,1.87614,1.8762,36000001.0
2005-01-11 15:04:00,1.87615,1.8762,1.87607,1.87611,79400001.0
2005-01-11 15:05:00,1.8761,1.87619,1.87601,1.87609,53700001.0
2005-01-11 15:06:00,1.87602,1.87613,1.87597,1.87605,86200000.0
2005-01-11 15:07:00,1.87629,1.87629,1.87598,1.87612,67370001.0
2005-01-11 15:08:00,1.87602,1.87609,1.87581,1.87597,176700002.0
2005-01-11 15:09:00,1.87611,1.87611,1.87577,1.8758,96800001.0
2005-01-11 15:10:00,1.87583,1.87596,1.87567,1.87585,76200002.0
2005-01-11 15:11:00,1.87612,1.87614,1.87593,1.876,119100002.0
2005-01-11 15:12:00,1.87633,1.87648,1.87626,1.87644,72500001.0
2005-01-11 15:13:00,1.87665,1.87674,1.87624,1.87663,66599999.0
2005-01-11 15:14:00,1.87688,1.87688,1.87648,1.87653,56600000.0
2005-01-11 15:15:00,1.87673,1.87692,1.87666,1.87691,69600000.0
2005-01-11 15:16:00,1.8768,1.8768,1.87627,1.87674,30100000.0
2005-01-11 15:17:00,1.87668,1.87674,1.87637,1.87637,115049999.0
2005-01-11 15:18:00,1.87687,1.87691,1.8766,1.87681,66700002.0
2005-01-11 15:19:00,1.87702,1.87721,1.87693,1.87718,120100001.0
2005-01-11 15:20:00,1.87714,1.87714,1.87621,1.87689,47700000.0
2005-01-11 15:21:00,1.87685,1.87689,1.87639,1.8766,69399999.0
2005-01-11 15:22:00,1.87667,1.87672,1.87653,1.87667,66000000.0
2005-01-11 15:23:00,1.87678,1.87682,1.87662,1.87665,42400000.0
2005-01-11 15:24:00,1.87661,1.87677,1.87635,1.87635,49800000.0
2005-01-11 15:25:00,1.87658,1.87658,1.87604,1.8761,72500000.0
2005-01-11 15:26:00,1.87603,1.87603,1.8759,1.8759,19900000.0
2005-01-11 15:27:00,1.87603,1.87648,1.87597,1.87647,63150000.0
2005-01-11 15:28:00,1.87654,1.87677,1.87638,1.87677,80900002.0
2005-01-11 15:29:00,1.87703,1.87718,1.87697,1.87708,141199997.0
2005-01-11 15:30:00,1.87707,1.8773,1.87707,1.87728,33400000.0
2005-01-11 15:31:00,1.87729,1.87729,1.87691,1.87691,47400000.0
2005-01-11 15:32:00,1.87725,1.87739,1.8772,1.87725,93999999.0
2005-01-11 15:33:00,1.87737,1.87758,1.87737,1.87754,32900000.0
2005-01-11 15:34:00,1.87745,1.87749,1.87732,1.87733,60100000.0
2005-01-11 15:35:00,1.87743,1.87743,1.87719,1.87733,101399998.0
2005-01-11 15:36:00,1.87723,1.87737,1.87721,1.87727,85099999.0
2005-01-11 15:37:00,1.8773,1.8773,1.87666,1.87666,71099999.0
2005-01-11 15:38:00,1.87677,1.87686,1.87663,1.8767,20150000.0
2005-01-11 15:39:00,1.8768,1.87696,1.8768,1.87691,81200002.0
2005-01-11 15:40:00,1.87688,1.87691,1.87681,1.87682,51899999.0
2005-01-11 15:41:00,1.87687,1.877,1.87684,1.87684,40700000.0
2005-01-11 15:42:00,1.8768,1.87699,1.8765,1.8765,94700000.0
2005-01-11 15:43:00,1.8764,1.87673,1.8764,1.87662,69800001.0
2005-01-11 15:44:00,1.8767,1.87687,1.87667,1.87667,25900000.0
2005-01-11 15:45:00,1.877,1.877,1.8767,1.8767,53900001.0
2005-01-11 15:46:00,1.87688,1.87688,1.87645,1.87649,50300000.0
2005-01-11 15:47:00,1.87655,1.87685,1.87655,1.87685,119299999.0
2005-01-11 15:48:00,1.877,1.877,1.87674,1.87682,140499998.0
2005-01-11 15:49:00,1.87682,1.87706,1.87674,1.87679,79600000.0
2005-01-11 15:50:00,1.87677,1.87691,1.87665,1.87665,30800000.0
2005-01-11 15:51:00,1.8767,1.8767,1.87639,1.87639,51799999.0
2005-01-11 15:52:00,1.87628,1.87725,1.87628,1.87716,99300000.0
2005-01-11 15:53:00,1.87725,1.87727,1.87663,1.87663,35800000.0
2005-01-11 15:54:00,1.87672,1.87679,1.87637,1.87637,46200000.0
2005-01-11 15:55:00,1.87653,1.87682,1.87653,1.87673,57900002.0
2005-01-11 15:56:00,1.87688,1.87688,1.87668,1.87668,36100000.0
2005-01-11 15:57:00,1.87681,1.87712,1.87681,1.87702,47300000.0
2005-01-11 15:58:00,1.87708,1.87735,1.87707,1.8772,120300000.0
2005-01-11 15:59:00,1.8774,1.87743,1.87675,1.8768,63700000.0
2005-01-11 16:00:00,1.87707,1.87709,1.87667,1.87667,73599997.0
2005-01-11 16:01:00,1.87688,1.8772,1.87678,1.87715,93870001.0
2005-01-11 16:02:00,1.87713,1.87713,1.87693,1.87693,92699999.0
2005-01-11 16:03:00,1.87705,1.87718,1.877,1.877,62500002.0
2005-01-11 16:04:00,1.87697,1.87731,1.87697,1.87726,70500000.0
2005-01-11 16:05:00,1.87755,1.87772,1.87739,1.87752,49200000.0
2005-01-11 16:06:00,1.8774,1.87753,1.87732,1.87733,107899999.0
2005-01-11 16:07:00,1.87715,1.87744,1.87715,1.87733,94800002.0
2005-01-11 16:08:00,1.87746,1.87754,1.87743,1.87743,99500003.0
2005-01-11 16:09:00,1.87735,1.87764,1.87735,1.87735,73100001.0
2005-01-11 16:10:00,1.87756,1.87784,1.87755,1.87782,78100000.0
2005-01-11 16:11:00,1.8779,1.878,1.87775,1.87797,67000000.0
2005-01-11 16:12:00,1.87782,1.87787,1.8774,1.8774,50600000.0
2005-01-11 16:13:00,1.87734,1.87734,1.877,1.87723,70700000.0
2005-01-11 16:14:00,1.87732,1.87737,1.87722,1.87723,63600000.0
2005-01-11 16:15:00,1.87751,1.87776,1.87751,1.8777,52200001.0
2005-01-11 16:16:00,1.87777,1.87795,1.87752,1.87778,90400000.0
2005-01-11 16:17:00,1.87825,1.87833,1.87805,1.87814,77799999.0
2005-01-11 16:18:00,1.87825,1.87886,1.87822,1.87882,58300000.0
2005-01-11 16:19:00,1.87883,1.8789,1.87864,1.87864,30600000.0
2005-01-11 16:20:00,1.87841,1.87845,1.8781,1.8781,61900001.0
2005-01-11 16:21:00,1.87788,1.87807,1.87788,1.87793,52299999.0
2005-01-11 16:22:00,1.87812,1.87832,1.87808,1.87832,61900001.0
2005-01-11 16:23:00,1.87826,1.87839,1.87821,1.8783,46899999.0
2005-01-11 16:24:00,1.87835,1.8784,1.87811,1.8782,45500000.0
2005-01-11 16:25:00,1.87815,1.87819,1.87801,1.87803,143200001.0
2005-01-11 16:26:00,1.8781,1.8781,1.87769,1.87769,44599999.0
2005-01-11 16:27:00,1.87778,1.87798,1.87776,1.87794,89499999.0
2005-01-11 16:28:00,1.87796,1.8781,1.87793,1.87793,52000001.0
2005-01-11 16:29:00,1.87808,1.87835,1.87805,1.8783,74799999.0
2005-01-11 16:30:00,1.8783,1.87879,1.8781,1.87877,23800000.0
2005-01-11 16:31:00,1.87876,1.87903,1.87876,1.87893,46700000.0
2005-01-11 16:32:00,1.87902,1.8792,1.87892,1.87892,22400000.0
2005-01-11 16:33:00,1.87866,1.87866,1.87845,1.87845,33700000.0
2005-01-11 16:34:00,1.87854,1.87854,1.87824,1.87834,76500002.0
2005-01-11 16:35:00,1.87835,1.87843,1.87797,1.87831,48200000.0
2005-01-11 16:36:00,1.87838,1.87886,1.87838,1.87881,61899999.0
2005-01-11 16:37:00,1.87886,1.87886,1.87863,1.87873,70700000.0
2005-01-11 16:38:00,1.87867,1.87879,1.87866,1.87871,51400000.0
2005-01-11 16:39:00,1.87859,1.8786,1.8783,1.87859,60399999.0
2005-01-11 16:40:00,1.87872,1.87877,1.87851,1.87868,104200000.0
2005-01-11 16:41:00,1.87833,1.87859,1.87809,1.87809,70900001.0
2005-01-11 16:42:00,1.87825,1.87825,1.87787,1.87795,80899999.0
2005-01-11 16:43:00,1.87805,1.8784,1.87798,1.87831,115600001.0
2005-01-11 16:44:00,1.87847,1.87847,1.87827,1.87827,27300000.0
2005-01-11 16:45:00,1.87837,1.87837,1.87825,1.87825,31100001.0
2005-01-11 16:46:00,1.87836,1.87839,1.87795,1.87795,33100000.0
2005-01-11 16:47:00,1.87801,1.87817,1.87789,1.8779,122199998.0
2005-01-11 16:48:00,1.87807,1.87818,1.87799,1.87816,74399999.0
2005-01-11 16:49:00,1.87839,1.87839,1.87826,1.87826,4200000.0
2005-01-11 16:50:00,1.8782,1.87826,1.87813,1.87813,37800000.0
2005-01-11 16:51:00,1.87812,1.87821,1.87801,1.87801,56300000.0
2005-01-11 16:52:00,1.878,1.878,1.87773,1.87773,82100002.0
2005-01-11 16:53:00,1.87782,1.8779,1.87782,1.87786,43700000.0
2005-01-11 16:54:00,1.87757,1.87768,1.87728,1.87734,70600000.0
2005-01-11 16:55:00,1.87731,1.8774,1.87716,1.87733,55499999.0
2005-01-11 16:56:00,1.8774,1.8774,1.87702,1.87702,51800000.0
2005-01-11 16:57:00,1.87718,1.87762,1.87706,1.87753,76599999.0
2005-01-11 16:58:00,1.87754,1.87754,1.87721,1.87731,40500000.0
2005-01-11 16:59:00,1.87752,1.8776,1.87727,1.87738,60100001.0
2005-01-11 17:00:00,1.87738,1.87751,1.8771,1.8771,81800000.0
2005-01-11 17:01:00,1.87703,1.87706,1.87671,1.87671,51900000.0
2005-01-11 17:02:00,1.87672,1.87672,1.87653,1.87659,51300000.0
2005-01-11 17:03:00,1.87668,1.87735,1.87667,1.87731,76499999.0
2005-01-11 17:04:00,1.87742,1.8776,1.8773,1.87732,122999998.0
2005-01-11 17:05:00,1.87733,1.87733,1.87679,1.87679,58700001.0
2005-01-11 17:06:00,1.87693,1.87694,1.87674,1.8769,86800000.0
2005-01-11 17:07:00,1.87697,1.87701,1.87684,1.87688,49800000.0
2005-01-11 17:08:00,1.8769,1.87696,1.87675,1.87688,88899999.0
2005-01-11 17:09:00,1.8769,1.87717,1.8769,1.87715,144900002.0
2005-01-11 17:10:00,1.87725,1.87745,1.8772,1.87732,88099999.0
2005-01-11 17:11:00,1.87732,1.87745,1.87731,1.87745,86000001.0
2005-01-11 17:12:00,1.8776,1.87772,1.87755,1.87764,77700000.0
2005-01-11 17:13:00,1.87768,1.87768,1.87744,1.87744,39400000.0
2005-01-11 17:14:00,1.8777,1.8777,1.87744,1.87755,48100000.0
2005-01-11 17:15:00,1.87767,1.87778,1.87754,1.87754,95699997.0
2005-01-11 17:16:00,1.87752,1.87755,1.87737,1.87744,60500000.0
2005-01-11 17:17:00,1.87754,1.87754,1.87746,1.87751,56300000.0
2005-01-11 17:18:00,1.87756,1.87759,1.87756,1.87759,2600000.0
2005-01-11 17:19:00,1.87756,1.87778,1.87756,1.87768,49100000.0
2005-01-11 17:20:00,1.87785,1.878,1.87781,1.8779,107499999.0
2005-01-11 17:21:00,1.87786,1.87797,1.87786,1.87795,96100000.0
2005-01-11 17:22:00,1.87781,1.87781,1.87731,1.87746,94700000.0
2005-01-11 17:23:00,1.87754,1.87754,1.87732,1.87732,102999997.0
2005-01-11 17:24:00,1.87748,1.87748,1.87727,1.87727,5000000.0
2005-01-11 17:25:00,1.87743,1.87743,1.87705,1.87705,57600000.0
2005-01-11 17:26:00,1.87713,1.87738,1.87707,1.87738,74600000.0
2005-01-11 17:27:00,1.8774,1.8774,1.87725,1.8773,40400000.0
2005-01-11 17:28:00,1.87712,1.87712,1.87705,1.87705,20600000.0
2005-01-11 17:29:00,1.87703,1.87731,1.87698,1.87723,76800000.0
2005-01-11 17:30:00,1.87737,1.87747,1.87711,1.87713,85900000.0
2005-01-11 17:31:00,1.87703,1.87727,1.87703,1.87721,19700000.0
2005-01-11 17:32:00,1.87718,1.87766,1.87717,1.8775,71999999.0
2005-01-11 17:33:00,1.87768,1.87768,1.87742,1.87742,24600000.0
2005-01-11 17:34:00,1.87745,1.87752,1.87728,1.87743,65500000.0
2005-01-11 17:35:00,1.87734,1.87739,1.8771,1.87711,105400000.0
2005-01-11 17:36:00,1.87737,1.87744,1.87721,1.87733,59800000.0
2005-01-11 17:37:00,1.87714,1.87714,1.87693,1.87694,41300000.0
2005-01-11 17:38:00,1.87695,1.87695,1.87674,1.87674,11600000.0
2005-01-11 17:39:00,1.87678,1.87699,1.87677,1.87688,111799999.0
2005-01-11 17:40:00,1.87697,1.87704,1.87668,1.87669,90599997.0
2005-01-11 17:41:00,1.87695,1.87713,1.87677,1.87686,76000000.0
2005-01-11 17:42:00,1.87699,1.87709,1.87681,1.87681,65000000.0
2005-01-11 17:43:00,1.87683,1.87705,1.87678,1.87695,65800000.0
2005-01-11 17:44:00,1.87717,1.8772,1.87686,1.87686,53700000.0
2005-01-11 17:45:00,1.87713,1.87713,1.87681,1.87692,34000000.0
2005-01-11 17:46:00,1.8769,1.87716,1.8769,1.87716,62100000.0
2005-01-11 17:47:00,1.87717,1.87733,1.87697,1.87697,47500000.0
2005-01-11 17:48:00,1.87697,1.87712,1.87676,1.87676,21100000.0
2005-01-11 17:49:00,1.87677,1.87698,1.87677,1.87698,45000000.0
2005-01-11 17:50:00,1.87676,1.87696,1.87676,1.87682,77300002.0
2005-01-11 17:51:00,1.87704,1.87704,1.87673,1.87674,46800000.0
2005-01-11 17:52:00,1.87685,1.87689,1.87614,1.87614,50000000.0
2005-01-11 17:53:00,1.8761,1.8761,1.87573,1.87584,61000001.0
2005-01-11 17:54:00,1.87573,1.87597,1.87565,1.87571,74299998.0
2005-01-11 17:55:00,1.87552,1.87559,1.87517,1.87532,98900002.0
2005-01-11 17:56:00,1.87556,1.87581,1.87551,1.87577,88800000.0
2005-01-11 17:57:00,1.87585,1.87593,1.87547,1.87547,29200000.0
2005-01-11 17:58:00,1.87541,1.87593,1.87541,1.87588,73600001.0
2005-01-11 17:59:00,1.876,1.87679,1.87591,1.8767,152399999.0
2005-01-11 18:00:00,1.87677,1.87691,1.87674,1.87679,33200000.0
2005-01-11 18:01:00,1.8769,1.87726,1.87679,1.87705,1000600000.0
2005-01-11 18:02:00,1.87703,1.87707,1.87679,1.87679,1024800001.0
2005-01-11 18:03:00,1.8768,1.87697,1.87678,1.87678,1441599997.0
2005-01-11 18:04:00,1.87697,1.87743,1.87679,1.8772,887799996.0
2005-01-11 18:05:00,1.87732,1.87765,1.87731,1.87733,999000002.0
2005-01-11 18:06:00,1.87742,1.87768,1.87736,1.87752,1006699999.0
2005-01-11 18:07:00,1.87761,1.87767,1.87735,1.87755,1244100002.0
2005-01-11 18:08:00,1.87747,1.87767,1.87732,1.87741,1105499997.0
2005-01-11 18:09:00,1.87749,1.8777,1.87747,1.87747,493199997.0
2005-01-11 18:10:00,1.87751,1.87775,1.87742,1.87742,797400002.0
2005-01-11 18:11:00,1.87743,1.87767,1.87736,1.87745,547900002.0
2005-01-11 18:12:00,1.87773,1.87773,1.87748,1.87757,826150003.0
2005-01-11 18:13:00,1.87773,1.87774,1.87746,1.87746,561446991.0
2005-01-11 18:14:00,1.87758,1.87758,1.87715,1.87715,754000003.0
2005-01-11 18:15:00,1.87725,1.87731,1.87718,1.8772,821270000.0
2005-01-11 18:16:00,1.87723,1.87732,1.87716,1.87725,784100003.0
2005-01-11 18:17:00,1.87732,1.87732,1.87701,1.87703,474399998.0
2005-01-11 18:18:00,1.87702,1.8771,1.87691,1.87699,698600000.0
2005-01-11 18:19:00,1.87715,1.87724,1.87708,1.87708,560670003.0
2005-01-11 18:20:00,1.8772,1.87732,1.87715,1.87725,466700001.0
2005-01-11 18:21:00,1.87729,1.87742,1.87726,1.87732,810699999.0
2005-01-11 18:22:00,1.87733,1.87741,1.87722,1.87723,565600000.0
2005-01-11 18:23:00,1.87739,1.87758,1.87726,1.87745,831899997.0
2005-01-11 18:24:00,1.87747,1.87763,1.87742,1.87743,752369995.0
2005-01-11 18:25:00,1.87737,1.87767,1.87737,1.87753,753000000.0
2005-01-11 18:26:00,1.8776,1.87771,1.87742,1.87757,522500001.0
2005-01-11 18:27:00,1.87763,1.87769,1.87739,1.87739,594799997.0
2005-01-11 18:28:00,1.87739,1.87777,1.87733,1.87762,412900000.0
2005-01-11 18:29:00,1.87774,1.87791,1.8776,1.87791,751300005.0
2005-01-11 18:30:00,1.87781,1.87785,1.87743,1.87743,785500001.0
2005-01-11 18:31:00,1.87761,1.87779,1.87754,1.8776,397500000.0
2005-01-11 18:32:00,1.8778,1.87786,1.87771,1.87786,310200000.0
2005-01-11 18:33:00,1.87785,1.87815,1.87785,1.87792,717899995.0
2005-01-11 18:34:00,1.87803,1.87803,1.87757,1.87781,640899999.0
2005-01-11 18:35:00,1.87796,1.87827,1.87788,1.87814,375199998.0
2005-01-11 18:36:00,1.87827,1.8786,1.87802,1.87802,122099999.0
2005-01-11 18:37:00,1.87812,1.87841,1.87801,1.87816,95500001.0
2005-01-11 18:38:00,1.87835,1.87845,1.87808,1.87841,145500000.0
2005-01-11 18:39:00,1.87842,1.8787,1.87842,1.87865,285399998.0
2005-01-11 18:40:00,1.87886,1.87933,1.87865,1.87927,346499998.0
2005-01-11 18:41:00,1.8795,1.87969,1.8794,1.87958,440299997.0
2005-01-11 18:42:00,1.87973,1.87981,1.87959,1.8797,143500001.0
2005-01-11 18:43:00,1.87987,1.87987,1.87964,1.87964,91900000.0
2005-01-11 18:44:00,1.87961,1.87978,1.87944,1.87944,371700001.0
2005-01-11 18:45:00,1.87953,1.87989,1.8795,1.8795,153400002.0
2005-01-11 18:46:00,1.87961,1.87961,1.87923,1.87938,149500002.0
2005-01-11 18:47:00,1.87944,1.87947,1.87924,1.87924,166000001.0
2005-01-11 18:48:00,1.87935,1.87953,1.87928,1.8794,374300003.0
2005-01-11 18:49:00,1.87955,1.87963,1.87949,1.87958,118599998.0
2005-01-11 18:50:00,1.87976,1.88052,1.87965,1.88018,185200000.0
2005-01-11 18:51:00,1.88032,1.88061,1.88004,1.88033,415499998.0
2005-01-11 18:52:00,1.8803,1.8803,1.87979,1.87997,494150000.0
2005-01-11 18:53:00,1.87996,1.88012,1.87969,1.87969,366599997.0
2005-01-11 18:54:00,1.87973,1.87983,1.87911,1.87917,238500000.0
2005-01-11 18:55:00,1.87923,1.87952,1.87915,1.87915,687100000.0
2005-01-11 18:56:00,1.87921,1.87938,1.87915,1.87935,279400000.0
2005-01-11 18:57:00,1.87945,1.87987,1.87931,1.87987,509700005.0
2005-01-11 18:58:00,1.87995,1.88019,1.87949,1.87974,557299997.0
2005-01-11 18:59:00,1.87979,1.87979,1.87928,1.87928,516599999.0
2005-01-11 19:00:00,1.87942,1.87972,1.87922,1.87924,203870000.0
2005-01-11 19:01:00,1.8794,1.87945,1.8792,1.87929,69399999.0
2005-01-11 19:02:00,1.87948,1.87952,1.87904,1.87911,419200000.0
2005-01-11 19:03:00,1.87938,1.87999,1.87918,1.87982,619000004.0
2005-01-11 19:04:00,1.8801,1.8801,1.87925,1.87964,253799998.0
2005-01-11 19:05:00,1.87987,1.87994,1.87956,1.87966,114300001.0
2005-01-11 19:06:00,1.8798,1.8798,1.87938,1.8794,472099998.0
2005-01-11 19:07:00,1.87933,1.87953,1.87917,1.87951,364899999.0
2005-01-11 19:08:00,1.87945,1.87983,1.87929,1.87957,413799997.0
2005-01-11 19:09:00,1.87955,1.87999,1.87904,1.87971,337899997.0
2005-01-11 19:10:00,1.87972,1.87982,1.87959,1.87967,327800000.0
2005-01-11 19:11:00,1.88007,1.88015,1.87973,1.87973,78699999.0
2005-01-11 19:12:00,1.87988,1.87997,1.87973,1.8799,191399999.0
2005-01-11 19:13:00,1.87993,1.87993,1.87965,1.87968,359100001.0
2005-01-11 19:14:00,1.87961,1.88007,1.87959,1.88003,267299998.0
2005-01-11 19:15:00,1.88003,1.88003,1.87987,1.87991,342900000.0
2005-01-11 19:16:00,1.88002,1.88018,1.87989,1.88007,107000000.0
2005-01-11 19:17:00,1.8801,1.8801,1.87974,1.87997,229200000.0
2005-01-11 19:18:00,1.87998,1.88037,1.87996,1.87998,169500000.0
2005-01-11 19:19:00,1.88002,1.8803,1.87918,1.87951,299369999.0
2005-01-11 19:20:00,1.87984,1.87984,1.87949,1.87964,387400001.0
2005-01-11 19:21:00,1.87993,1.88019,1.87974,1.88007,275900001.0
2005-01-11 19:22:00,1.88017,1.88017,1.88001,1.8801,258299999.0
2005-01-11 19:23:00,1.88004,1.88004,1.87957,1.87991,356600001.0
2005-01-11 19:24:00,1.87996,1.88,1.87984,1.87995,147600001.0
2005-01-11 19:25:00,1.87989,1.87989,1.87951,1.87951,73100000.0
2005-01-11 19:26:00,1.87974,1.87984,1.87959,1.87973,236800001.0
2005-01-11 19:27:00,1.8798,1.8798,1.87909,1.87916,569700001.0
2005-01-11 19:28:00,1.87913,1.87924,1.87905,1.87924,324149999.0
2005-01-11 19:29:00,1.87925,1.8794,1.87919,1.87923,395499998.0
2005-01-11 19:30:00,1.87932,1.8795,1.87904,1.87904,414800001.0
2005-01-11 19:31:00,1.87909,1.87926,1.87902,1.87917,249000002.0
2005-01-11 19:32:00,1.87927,1.87936,1.87911,1.87925,326650001.0
2005-01-11 19:33:00,1.87907,1.87915,1.87708,1.87736,290800002.0
2005-01-11 19:34:00,1.87739,1.87769,1.87694,1.87694,241699999.0
2005-01-11 19:35:00,1.87707,1.87782,1.87703,1.87703,466600001.0
2005-01-11 19:36:00,1.87762,1.87778,1.87711,1.87768,354700001.0
2005-01-11 19:37:00,1.87768,1.87768,1.87735,1.8776,328800001.0
2005-01-11 19:38:00,1.87768,1.87778,1.87765,1.8777,70100000.0
2005-01-11 19:39:00,1.87779,1.87788,1.87766,1.87788,149600002.0
2005-01-11 19:40:00,1.87795,1.87828,1.87791,1.8781,380399996.0
2005-01-11 19:41:00,1.87815,1.87829,1.87708,1.87721,323700002.0
2005-01-11 19:42:00,1.8775,1.87778,1.87704,1.87704,293499997.0
2005-01-11 19:43:00,1.8773,1.87743,1.87711,1.87719,104900000.0
2005-01-11 19:44:00,1.87744,1.87812,1.87723,1.87786,429699996.0
2005-01-11 19:45:00,1.87802,1.8781,1.87797,1.87797,146600003.0
2005-01-11 19:46:00,1.87798,1.87815,1.87795,1.8781,271100000.0
2005-01-11 19:47:00,1.87835,1.87864,1.87833,1.87849,108900000.0
2005-01-11 19:48:00,1.87835,1.87845,1.87815,1.8782,233899999.0
2005-01-11 19:49:00,1.87842,1.87842,1.87824,1.87827,305300000.0
2005-01-11 19:50:00,1.87827,1.87841,1.87814,1.87835,322300000.0
2005-01-11 19:51:00,1.87837,1.87841,1.87803,1.87816,320000001.0
2005-01-11 19:52:00,1.87817,1.87838,1.87802,1.87818,137500000.0
2005-01-11 19:53:00,1.87837,1.87857,1.87837,1.87847,36600000.0
2005-01-11 19:54:00,1.87843,1.87859,1.87816,1.87816,192500001.0
2005-01-11 19:55:00,1.87853,1.87898,1.87852,1.87891,134600001.0
2005-01-11 19:56:00,1.87893,1.87898,1.87821,1.87834,204399998.0
2005-01-11 19:57:00,1.8782,1.8783,1.87807,1.87818,412900001.0
2005-01-11 19:58:00,1.87817,1.87827,1.87803,1.87809,320800002.0
2005-01-11 19:59:00,1.87808,1.87821,1.87808,1.87815,334999999.0
2005-01-11 20:00:00,1.87814,1.87814,1.87775,1.87795,257299999.0
2005-01-11 20:01:00,1.87793,1.87793,1.87785,1.87787,210700001.0
2005-01-11 20:02:00,1.87786,1.87794,1.87783,1.8779,140000002.0
2005-01-11 20:03:00,1.87778,1.87797,1.87773,1.8779,108799999.0
2005-01-11 20:04:00,1.87798,1.87798,1.87783,1.87788,224900000.0
2005-01-11 20:05:00,1.87783,1.87785,1.87763,1.87763,126699999.0
2005-01-11 20:06:00,1.87748,1.87753,1.87676,1.87676,205800003.0
2005-01-11 20:07:00,1.8771,1.87728,1.8771,1.87711,120900001.0
2005-01-11 20:08:00,1.87728,1.8777,1.87721,1.87736,297999999.0
2005-01-11 20:09:00,1.87764,1.87767,1.87748,1.87753,198000001.0
2005-01-11 20:10:00,1.87755,1.87788,1.87751,1.87751,124400002.0
2005-01-11 20:11:00,1.87768,1.87768,1.87709,1.87709,70500001.0
2005-01-11 20:12:00,1.87731,1.87756,1.87703,1.87724,552599997.0
2005-01-11 20:13:00,1.87749,1.87785,1.87731,1.8778,204499999.0
2005-01-11 20:14:00,1.87783,1.87816,1.87783,1.87799,137900001.0
2005-01-11 20:15:00,1.878,1.87814,1.87789,1.87793,469700001.0
2005-01-11 20:16:00,1.87794,1.87795,1.87785,1.87795,181500001.0
2005-01-11 20:17:00,1.8781,1.8781,1.87755,1.87755,105999999.0
2005-01-11 20:18:00,1.87751,1.87792,1.87729,1.87783,142300000.0
2005-01-11 20:19:00,1.87794,1.87794,1.87704,1.87704,123500000.0
2005-01-11 20:20:00,1.877,1.87734,1.87689,1.8771,210700000.0
2005-01-11 20:21:00,1.8771,1.87712,1.8771,1.8771,108200000.0
2005-01-11 20:22:00,1.87706,1.87706,1.87675,1.87675,143900000.0
2005-01-11 20:23:00,1.87665,1.87684,1.8759,1.87669,236300001.0
2005-01-11 20:24:00,1.87703,1.87703,1.87679,1.8768,156799999.0
2005-01-11 20:25:00,1.87703,1.87703,1.87678,1.87678,372769998.0
2005-01-11 20:26:00,1.87674,1.87699,1.87674,1.87688,497599998.0
2005-01-11 20:27:00,1.87709,1.87744,1.87703,1.87735,214600002.0
2005-01-11 20:28:00,1.87729,1.87736,1.87705,1.87718,355599996.0
2005-01-11 20:29:00,1.87775,1.87797,1.87753,1.87788,230700002.0
2005-01-11 20:30:00,1.8779,1.87798,1.87781,1.87784,779100002.0
2005-01-11 20:31:00,1.87777,1.8783,1.87731,1.87817,435399998.0
2005-01-11 20:32:00,1.87826,1.87879,1.87826,1.87865,636450001.0
2005-01-11 20:33:00,1.87874,1.87927,1.87872,1.87888,188149999.0
2005-01-11 20:34:00,1.87909,1.87909,1.87823,1.87823,146699999.0
2005-01-11 20:35:00,1.87848,1.87852,1.87839,1.87839,34500000.0
2005-01-11 20:36:00,1.87841,1.87864,1.87841,1.8785,139199998.0
2005-01-11 20:37:00,1.87877,1.87877,1.87843,1.87843,232599999.0
2005-01-11 20:38:00,1.87858,1.87858,1.87741,1.87788,283399997.0
2005-01-11 20:39:00,1.8778,1.87793,1.8777,1.87773,322300000.0
2005-01-11 20:40:00,1.87768,1.87774,1.8776,1.8777,232199998.0
2005-01-11 20:41:00,1.87765,1.87777,1.87765,1.87765,190099997.0
2005-01-11 20:42:00,1.87773,1.87785,1.87764,1.87785,93700000.0
2005-01-11 20:43:00,1.87792,1.87792,1.87777,1.87781,216999998.0
2005-01-11 20:44:00,1.87783,1.87804,1.87783,1.87797,372246996.0
2005-01-11 20:45:00,1.87792,1.87792,1.87776,1.87792,117900000.0
2005-01-11 20:46:00,1.8779,1.87879,1.8779,1.87879,120000001.0
2005-01-11 20:47:00,1.87864,1.87892,1.87786,1.87873,311470002.0
2005-01-11 20:48:00,1.87872,1.87872,1.87797,1.87862,126899999.0
2005-01-11 20:49:00,1.87874,1.8788,1.87851,1.8788,87200000.0
2005-01-11 20:50:00,1.87873,1.87889,1.87859,1.87883,295299999.0
2005-01-11 20:51:00,1.8789,1.87921,1.8789,1.87902,345499999.0
2005-01-11 20:52:00,1.87898,1.87909,1.87896,1.87899,270799999.0
2005-01-11 20:53:00,1.87895,1.87905,1.87881,1.87881,612500003.0
2005-01-11 20:54:00,1.87888,1.87888,1.8787,1.8787,306500001.0
2005-01-11 20:55:00,1.8788,1.87897,1.87874,1.8788,484100003.0
2005-01-11 20:56:00,1.87894,1.87895,1.87867,1.87879,502699996.0
2005-01-11 20:57:00,1.87884,1.87902,1.87883,1.87883,581500004.0
2005-01-11 20:58:00,1.87894,1.87894,1.87859,1.87864,183900002.0
2005-01-11 20:59:00,1.87856,1.87856,1.87771,1.87852,459299997.0
2005-01-11 21:00:00,1.87772,1.87858,1.87772,1.8785,393299999.0
2005-01-11 21:01:00,1.87847,1.87882,1.87806,1.87806,341900000.0
2005-01-11 21:02:00,1.87881,1.87881,1.87807,1.87853,155800001.0
2005-01-11 21:03:00,1.87862,1.87874,1.87856,1.87874,296399999.0
2005-01-11 21:04:00,1.87889,1.879,1.87884,1.87886,123300000.0
2005-01-11 21:05:00,1.87881,1.879,1.87881,1.87892,298550002.0
2005-01-11 21:06:00,1.87888,1.87893,1.87887,1.8789,225400003.0
2005-01-11 21:07:00,1.8789,1.87895,1.87885,1.87895,110000000.0
2005-01-11 21:08:00,1.87895,1.87895,1.87892,1.87892,67300000.0
2005-01-11 21:09:00,1.87885,1.87893,1.87883,1.87884,98800002.0
2005-01-11 21:10:00,1.8789,1.87929,1.8789,1.87907,127300000.0
2005-01-11 21:11:00,1.879,1.87912,1.87892,1.87912,125300000.0
2005-01-11 21:12:00,1.87906,1.87906,1.87775,1.87775,59000000.0
2005-01-11 21:13:00,1.8791,1.87929,1.87781,1.87914,251299996.0
2005-01-11 21:14:00,1.87928,1.87928,1.87912,1.87912,369499997.0
2005-01-11 21:15:00,1.87918,1.87918,1.87877,1.87891,233199999.0
2005-01-11 21:16:00,1.87891,1.879,1.87883,1.87892,85900000.0
2005-01-11 21:17:00,1.87897,1.87897,1.87871,1.87883,140700001.0
2005-01-11 21:18:00,1.8789,1.87891,1.8788,1.8788,42470000.0
2005-01-11 21:19:00,1.87894,1.87894,1.87885,1.87886,103599999.0
2005-01-11 21:20:00,1.87893,1.87895,1.87875,1.87885,468000003.0
2005-01-11 21:21:00,1.87881,1.8789,1.87872,1.87872,139399999.0
2005-01-11 21:22:00,1.87867,1.87873,1.8786,1.8786,184300001.0
2005-01-11 21:23:00,1.87869,1.87876,1.87869,1.8787,12600000.0
2005-01-11 21:24:00,1.87879,1.87879,1.87871,1.87872,127400000.0
2005-01-11 21:25:00,1.87874,1.8788,1.8787,1.8787,114399999.0
2005-01-11 21:26:00,1.87884,1.87886,1.87874,1.87874,95900000.0
2005-01-11 21:27:00,1.87887,1.87887,1.87864,1.87864,132099997.0
2005-01-11 21:28:00,1.87857,1.87859,1.87846,1.87848,259000002.0
2005-01-11 21:29:00,1.87871,1.87872,1.87855,1.87855,53800000.0
2005-01-11 21:30:00,1.87848,1.87861,1.87847,1.8785,64099999.0
2005-01-11 21:31:00,1.87852,1.87852,1.87837,1.87839,19500000.0
2005-01-11 21:32:00,1.87833,1.87843,1.87806,1.8781,216700000.0
2005-01-11 21:33:00,1.87824,1.87832,1.87806,1.87813,274800000.0
2005-01-11 21:34:00,1.87817,1.87828,1.87815,1.87815,269200002.0
2005-01-11 21:35:00,1.87836,1.87845,1.87827,1.87845,56300000.0
2005-01-11 21:36:00,1.87848,1.87857,1.8784,1.8784,140449999.0
2005-01-11 21:37:00,1.87836,1.87848,1.87824,1.87845,156200001.0
2005-01-11 21:38:00,1.8784,1.87853,1.8783,1.87848,176300000.0
2005-01-11 21:39:00,1.87853,1.87853,1.8783,1.8783,50799999.0
2005-01-11 21:40:00,1.87819,1.87819,1.87801,1.87809,198599997.0
2005-01-11 21:41:00,1.87806,1.87806,1.87767,1.87792,121099999.0
2005-01-11 21:42:00,1.87803,1.87836,1.87801,1.87811,68300000.0
2005-01-11 21:43:00,1.87776,1.87832,1.87776,1.8781,82100000.0
2005-01-11 21:44:00,1.87798,1.87807,1.87775,1.87795,67100000.0
2005-01-11 21:45:00,1.87776,1.87788,1.87751,1.87788,111999999.0
2005-01-11 21:46:00,1.87786,1.87791,1.87763,1.87765,123300000.0
2005-01-11 21:47:00,1.87783,1.87783,1.87769,1.87777,155999999.0
2005-01-11 21:48:00,1.87769,1.87769,1.87743,1.87758,145700001.0
2005-01-11 21:49:00,1.87755,1.87767,1.87755,1.87767,89000000.0
2005-01-11 21:50:00,1.87758,1.87764,1.87758,1.87763,21000000.0
2005-01-11 21:51:00,1.87768,1.87784,1.87768,1.87775,127800000.0
2005-01-11 21:52:00,1.87784,1.87784,1.87722,1.87722,99199998.0
2005-01-11 21:53:00,1.87722,1.87731,1.87711,1.87716,66999999.0
2005-01-11 21:54:00,1.87723,1.87723,1.87705,1.87705,90699998.0
2005-01-11 21:55:00,1.87707,1.87715,1.87705,1.8771,273200000.0
2005-01-11 21:56:00,1.87713,1.8773,1.87713,1.87717,124999999.0
2005-01-11 21:57:00,1.8772,1.87739,1.8772,1.87721,93899998.0
2005-01-11 21:58:00,1.87722,1.87733,1.87722,1.8773,129599998.0
2005-01-11 21:59:00,1.87723,1.87726,1.87642,1.87642,276749999.0
2005-01-11 22:00:00,1.87735,1.87739,1.87654,1.87723,150500000.0
2005-01-11 22:01:00,1.87745,1.87752,1.87733,1.87739,78400000.0
2005-01-11 22:02:00,1.87744,1.87744,1.87703,1.87727,154299999.0
2005-01-11 22:03:00,1.87713,1.87728,1.87687,1.87687,119999998.0
2005-01-11 22:04:00,1.87677,1.87684,1.87672,1.87678,347899999.0
2005-01-11 22:05:00,1.87698,1.87719,1.87688,1.8771,143000000.0
2005-01-11 22:06:00,1.87722,1.87727,1.87718,1.87721,56600000.0
2005-01-11 22:07:00,1.8774,1.87741,1.87728,1.87728,47900000.0
2005-01-11 22:08:00,1.87728,1.87728,1.87723,1.87726,79600001.0
2005-01-11 22:09:00,1.8774,1.87745,1.87727,1.8773,77300001.0
2005-01-11 22:10:00,1.87742,1.87744,1.87726,1.87736,57800000.0
2005-01-11 22:11:00,1.87762,1.87765,1.87751,1.87756,65699999.0
2005-01-11 22:12:00,1.87781,1.87792,1.87766,1.87784,153099998.0
2005-01-11 22:13:00,1.87781,1.87794,1.87768,1.87768,47200000.0
2005-01-11 22:14:00,1.87762,1.87764,1.87755,1.87755,30700000.0
2005-01-11 22:15:00,1.87765,1.87767,1.87748,1.87757,256399999.0
2005-01-11 22:16:00,1.87755,1.87772,1.87752,1.8776,245999999.0
2005-01-11 22:17:00,1.8777,1.8777,1.87756,1.87767,73299998.0
2005-01-11 22:18:00,1.87768,1.87776,1.8775,1.8775,121199999.0
2005-01-11 22:19:00,1.87751,1.87763,1.87745,1.87763,32200001.0
2005-01-11 22:20:00,1.87767,1.87767,1.87752,1.87756,104600000.0
2005-01-11 22:21:00,1.87765,1.87765,1.87738,1.87738,162500002.0
2005-01-11 22:22:00,1.87737,1.87761,1.87737,1.87738,73300000.0
2005-01-11 22:23:00,1.87749,1.87749,1.87722,1.87722,154100001.0
2005-01-11 22:24:00,1.87721,1.87736,1.8772,1.87727,42300000.0
2005-01-11 22:25:00,1.87723,1.87723,1.87693,1.87693,97099999.0
2005-01-11 22:26:00,1.87702,1.87737,1.87702,1.87736,8700000.0
2005-01-11 22:27:00,1.87745,1.87754,1.87715,1.87737,46700000.0
2005-01-11 22:28:00,1.87755,1.87755,1.87745,1.8775,127370002.0
2005-01-11 22:29:00,1.87745,1.87748,1.87702,1.87708,237000001.0
2005-01-11 22:30:00,1.87731,1.87753,1.87724,1.87751,72099999.0
2005-01-11 22:31:00,1.87709,1.8773,1.87709,1.8773,91999998.0
2005-01-11 22:32:00,1.87742,1.87774,1.87694,1.87694,187200002.0
2005-01-11 22:33:00,1.87729,1.87753,1.87699,1.87738,134000000.0
2005-01-11 22:34:00,1.87746,1.87746,1.87683,1.87683,185699999.0
2005-01-11 22:35:00,1.87728,1.87729,1.87722,1.87723,39000000.0
2005-01-11 22:36:00,1.87722,1.87735,1.87704,1.87712,62100000.0
2005-01-11 22:37:00,1.87717,1.87729,1.87717,1.87728,89399999.0
2005-01-11 22:38:00,1.87727,1.87727,1.87713,1.87718,70199999.0
2005-01-11 22:39:00,1.87722,1.87724,1.87697,1.87697,29100000.0
2005-01-11 22:40:00,1.87693,1.8772,1.87693,1.87695,80500000.0
2005-01-11 22:41:00,1.87714,1.87714,1.87696,1.87708,125700000.0
2005-01-11 22:42:00,1.877,1.87705,1.87695,1.87705,59700002.0
2005-01-11 22:43:00,1.87702,1.8771,1.87683,1.87689,107699999.0
2005-01-11 22:44:00,1.87694,1.87727,1.87694,1.87711,154900003.0
2005-01-11 22:45:00,1.87716,1.87725,1.87708,1.87717,87000002.0
2005-01-11 22:46:00,1.87718,1.87778,1.87718,1.87778,29700000.0
2005-01-11 22:47:00,1.87773,1.87784,1.87764,1.87784,103099999.0
2005-01-11 22:48:00,1.87785,1.87797,1.87784,1.87784,35299999.0
2005-01-11 22:49:00,1.87764,1.87764,1.87713,1.87749,62500000.0
2005-01-11 22:50:00,1.87757,1.87762,1.87704,1.87704,39300000.0
2005-01-11 22:51:00,1.87741,1.87741,1.87716,1.87737,51199999.0
2005-01-11 22:52:00,1.87752,1.87756,1.87732,1.87739,60499999.0
2005-01-11 22:53:00,1.87764,1.87764,1.87707,1.87735,58300000.0
2005-01-11 22:54:00,1.8774,1.8774,1.87722,1.87724,75700001.0
2005-01-11 22:55:00,1.87722,1.87726,1.87717,1.87719,91200001.0
2005-01-11 22:56:00,1.87718,1.87723,1.87712,1.87712,59900000.0
2005-01-11 22:57:00,1.87725,1.87755,1.87711,1.87755,29300000.0
2005-01-11 22:58:00,1.8776,1.87775,1.8776,1.8777,83000001.0
2005-01-11 22:59:00,1.87765,1.8777,1.8776,1.87765,171500001.0
2005-01-11 23:00:00,1.87753,1.8778,1.8773,1.8778,66800000.0
2005-01-11 23:01:00,1.87781,1.87782,1.87751,1.87782,61400000.0
2005-01-11 23:02:00,1.8777,1.87786,1.87753,1.87786,101000000.0
2005-01-11 23:03:00,1.8777,1.87777,1.87758,1.8777,30300000.0
2005-01-11 23:04:00,1.87755,1.87777,1.87745,1.87774,26700000.0
2005-01-11 23:05:00,1.87776,1.87776,1.87776,1.87776,11100000.0
2005-01-11 23:06:00,1.87771,1.87775,1.87766,1.87775,23300000.0
2005-01-11 23:07:00,1.87785,1.87798,1.87785,1.8779,63800001.0
2005-01-11 23:08:00,1.87794,1.87803,1.87768,1.87781,78199999.0
2005-01-11 23:09:00,1.87805,1.87808,1.87774,1.8779,66100001.0
2005-01-11 23:10:00,1.87772,1.87807,1.87772,1.87803,12300000.0
2005-01-11 23:11:00,1.87837,1.87842,1.8781,1.87823,51399999.0
2005-01-11 23:12:00,1.87825,1.87825,1.87818,1.87818,73999999.0
2005-01-11 23:13:00,1.87833,1.87833,1.8782,1.87827,55699999.0
2005-01-11 23:14:00,1.8782,1.87831,1.87812,1.87827,66100000.0
2005-01-11 23:15:00,1.87792,1.87821,1.87792,1.87816,73699998.0
2005-01-11 23:16:00,1.87828,1.87828,1.87822,1.87822,13100000.0
2005-01-11 23:17:00,1.87812,1.8782,1.87812,1.87816,78900000.0
2005-01-11 23:18:00,1.8782,1.8782,1.87778,1.87798,105400000.0
2005-01-11 23:19:00,1.87813,1.87813,1.87782,1.87782,47000000.0
2005-01-11 23:20:00,1.87812,1.87812,1.87768,1.87768,57900000.0
2005-01-11 23:21:00,1.87773,1.87798,1.87773,1.87796,54100000.0
2005-01-11 23:22:00,1.87796,1.87798,1.87769,1.87771,62800001.0
2005-01-11 23:23:00,1.87774,1.87774,1.87748,1.87752,114599998.0
2005-01-11 23:24:00,1.87756,1.87767,1.87754,1.87754,29200000.0
2005-01-11 23:25:00,1.87749,1.87768,1.87739,1.87743,112200000.0
2005-01-11 23:26:00,1.87776,1.87786,1.87752,1.87786,74300001.0
2005-01-11 23:27:00,1.87784,1.87806,1.87784,1.87802,61499999.0
2005-01-11 23:28:00,1.87795,1.87812,1.87786,1.87794,95799998.0
2005-01-11 23:29:00,1.87793,1.87813,1.87785,1.87794,87800001.0
2005-01-11 23:30:00,1.87823,1.87827,1.8782,1.87827,50600001.0
2005-01-11 23:31:00,1.87822,1.87841,1.87822,1.87828,35100000.0
2005-01-11 23:32:00,1.87835,1.87851,1.87833,1.8784,55100000.0
2005-01-11 23:33:00,1.8784,1.8784,1.87814,1.87819,45300000.0
2005-01-11 23:34:00,1.87799,1.87799,1.87761,1.87792,57099999.0
2005-01-11 23:35:00,1.87818,1.87818,1.87792,1.87797,27000000.0
2005-01-11 23:36:00,1.87788,1.87788,1.87739,1.87739,38600000.0
2005-01-11 23:37:00,1.87792,1.87804,1.87732,1.87763,71046994.0
2005-01-11 23:38:00,1.87773,1.87787,1.87773,1.87785,51500000.0
2005-01-11 23:39:00,1.87762,1.87762,1.87732,1.87732,30200000.0
2005-01-11 23:40:00,1.87745,1.87754,1.87722,1.87737,114000001.0
2005-01-11 23:41:00,1.87736,1.87757,1.87736,1.87747,62900000.0
2005-01-11 23:42:00,1.87755,1.87755,1.87755,1.87755,8700000.0
2005-01-11 23:43:00,1.87765,1.87781,1.87765,1.8777,38900000.0
2005-01-11 23:44:00,1.8776,1.8776,1.8776,1.8776,13400000.0
2005-01-11 23:45:00,1.87773,1.87773,1.87754,1.87769,71200002.0
2005-01-11 23:46:00,1.87767,1.87768,1.87764,1.87768,34800000.0
2005-01-11 23:47:00,1.87787,1.87787,1.87757,1.87757,52599999.0
2005-01-11 23:48:00,1.87765,1.87777,1.8776,1.87777,66000000.0
2005-01-11 23:49:00,1.87783,1.87797,1.87777,1.87789,91000000.0
2005-01-11 23:50:00,1.87807,1.87807,1.87788,1.87803,80600001.0
2005-01-11 23:51:00,1.87817,1.87822,1.8781,1.87822,36900000.0
2005-01-11 23:52:00,1.87811,1.87811,1.87793,1.87806,16300000.0
2005-01-11 23:53:00,1.87811,1.87822,1.87801,1.87818,72000000.0
2005-01-11 23:54:00,1.87819,1.87819,1.87796,1.87807,109800001.0
2005-01-11 23:55:00,1.87801,1.87814,1.87801,1.87814,6300000.0
2005-01-11 23:56:00,1.87813,1.87813,1.87795,1.87805,60500001.0
2005-01-11 23:57:00,1.87782,1.87796,1.87782,1.87783,65200001.0
2005-01-11 23:58:00,1.8779,1.87799,1.8779,1.87796,61100000.0
2005-01-11 23:59:00,1.87792,1.87793,1.87784,1.87793,69400000.0
2005-01-12 00:00:00,1.87785,1.87786,1.87764,1.87764,58399998.0
2005-01-12 00:01:00,1.87762,1.87779,1.87762,1.8777,52800000.0
2005-01-12 00:02:00,1.87801,1.87833,1.87792,1.87792,90299998.0
2005-01-12 00:03:00,1.87769,1.87783,1.87744,1.87762,50200000.0
2005-01-12 00:04:00,1.87761,1.87776,1.8775,1.87768,40200000.0
2005-01-12 00:05:00,1.87775,1.87778,1.87753,1.87753,72900001.0
2005-01-12 00:06:00,1.87747,1.87767,1.87747,1.87757,69099999.0
2005-01-12 00:07:00,1.87757,1.8777,1.87753,1.87753,49499999.0
2005-01-12 00:08:00,1.8777,1.8777,1.87752,1.87765,40200000.0
2005-01-12 00:09:00,1.87767,1.87767,1.87702,1.87746,63200000.0
2005-01-12 00:10:00,1.87748,1.87781,1.87746,1.87773,104700002.0
2005-01-12 00:11:00,1.87768,1.87771,1.87766,1.87767,67099999.0
2005-01-12 00:12:00,1.87769,1.87818,1.87769,1.87802,32100000.0
2005-01-12 00:13:00,1.87793,1.87822,1.87785,1.87822,33900000.0
2005-01-12 00:14:00,1.87833,1.87917,1.87827,1.87917,73500000.0
2005-01-12 00:15:00,1.87923,1.87933,1.87915,1.87924,47300000.0
2005-01-12 00:16:00,1.87923,1.87925,1.87917,1.87921,80499998.0
2005-01-12 00:17:00,1.87926,1.87953,1.87925,1.87944,39700001.0
2005-01-12 00:18:00,1.87928,1.87976,1.87928,1.8797,89600000.0
2005-01-12 00:19:00,1.87932,1.87952,1.87893,1.8791,87200001.0
2005-01-12 00:20:00,1.87907,1.87907,1.87879,1.87891,29100000.0
2005-01-12 00:21:00,1.878,1.87849,1.878,1.87839,56599999.0
2005-01-12 00:22:00,1.87838,1.87839,1.87827,1.87829,112600000.0
2005-01-12 00:23:00,1.87824,1.87824,1.87813,1.87822,65499998.0
2005-01-12 00:24:00,1.87814,1.87817,1.87809,1.87809,44400001.0
2005-01-12 00:25:00,1.8781,1.87836,1.8781,1.87816,51800000.0
2005-01-12 00:26:00,1.87825,1.87831,1.87823,1.87825,38400000.0
2005-01-12 00:27:00,1.87825,1.87829,1.87804,1.87804,57899999.0
2005-01-12 00:28:00,1.87832,1.87832,1.87807,1.87812,31200000.0
2005-01-12 00:29:00,1.87819,1.87835,1.87812,1.8783,62700000.0
2005-01-12 00:30:00,1.87833,1.87837,1.87825,1.87837,65199999.0
2005-01-12 00:31:00,1.8786,1.87869,1.8784,1.87846,135399998.0
2005-01-12 00:32:00,1.8784,1.87845,1.8784,1.87845,4900000.0
2005-01-12 00:33:00,1.8786,1.8786,1.8785,1.8785,20500000.0
2005-01-12 00:34:00,1.87865,1.87865,1.87837,1.87842,62500000.0
2005-01-12 00:35:00,1.87831,1.87831,1.87821,1.87821,1000000.0
2005-01-12 00:36:00,1.8778,1.8778,1.87693,1.87774,42900000.0
2005-01-12 00:37:00,1.8782,1.87839,1.8782,1.8783,67499998.0
2005-01-12 00:38:00,1.87827,1.87831,1.878,1.878,84400002.0
2005-01-12 00:39:00,1.87815,1.87836,1.87815,1.87831,35800000.0
2005-01-12 00:40:00,1.87835,1.87835,1.87835,1.87835,11100000.0
2005-01-12 00:41:00,1.87831,1.87831,1.87827,1.87827,24600000.0
2005-01-12 00:42:00,1.87822,1.87829,1.87814,1.87814,74500000.0
2005-01-12 00:43:00,1.87831,1.87831,1.87813,1.87813,32500000.0
2005-01-12 00:44:00,1.87814,1.87822,1.8781,1.87812,36200000.0
2005-01-12 00:45:00,1.87818,1.87836,1.87818,1.87828,37700000.0
2005-01-12 00:46:00,1.87818,1.87827,1.87815,1.87822,88399997.0
2005-01-12 00:47:00,1.87818,1.87822,1.87797,1.87797,71099998.0
2005-01-12 00:48:00,1.87795,1.87812,1.87792,1.87792,52199999.0
2005-01-12 00:49:00,1.87797,1.87816,1.87797,1.87803,39000000.0
2005-01-12 00:50:00,1.87812,1.8783,1.87812,1.87819,49999999.0
2005-01-12 00:51:00,1.87828,1.87828,1.87822,1.87822,8200000.0
2005-01-12 00:52:00,1.87822,1.8783,1.87813,1.87814,75300001.0
2005-01-12 00:53:00,1.87817,1.87823,1.87812,1.87813,33400000.0
2005-01-12 00:54:00,1.87825,1.87831,1.87815,1.87819,57599998.0
2005-01-12 00:55:00,1.87854,1.87854,1.8783,1.87842,89600000.0
2005-01-12 00:56:00,1.87847,1.87853,1.87847,1.87853,42000000.0
2005-01-12 00:57:00,1.87878,1.87893,1.87867,1.87867,28000000.0
2005-01-12 00:58:00,1.87859,1.87859,1.8784,1.87854,109400002.0
2005-01-12 00:59:00,1.87867,1.87878,1.87828,1.87828,85300000.0
2005-01-12 01:00:00,1.87825,1.87845,1.87825,1.87828,135399997.0
2005-01-12 01:01:00,1.87841,1.87866,1.87831,1.87831,78899997.0
2005-01-12 01:02:00,1.87863,1.87863,1.87824,1.87824,28400000.0
2005-01-12 01:03:00,1.8784,1.87847,1.8783,1.87847,87199998.0
2005-01-12 01:04:00,1.87844,1.87853,1.87843,1.87847,37700000.0
2005-01-12 01:05:00,1.87889,1.87889,1.87834,1.87834,61300001.0
2005-01-12 01:06:00,1.87853,1.87866,1.87853,1.87866,41800000.0
2005-01-12 01:07:00,1.87868,1.87873,1.87855,1.87855,23900000.0
2005-01-12 01:08:00,1.87858,1.8788,1.87856,1.8788,62600001.0
2005-01-12 01:09:00,1.87872,1.87885,1.87872,1.87885,50100000.0
2005-01-12 01:10:00,1.8788,1.8788,1.87865,1.87865,25000001.0
2005-01-12 01:11:00,1.87863,1.87863,1.87828,1.87839,37000000.0
2005-01-12 01:12:00,1.87837,1.87845,1.87837,1.8784,52499999.0
2005-01-12 01:13:00,1.87858,1.87887,1.87858,1.87887,38100000.0
2005-01-12 01:14:00,1.87848,1.87852,1.87847,1.87847,27200000.0
2005-01-12 01:15:00,1.87847,1.87875,1.87847,1.87867,75900001.0
2005-01-12 01:16:00,1.87865,1.87885,1.87865,1.87885,39900000.0
2005-01-12 01:17:00,1.87868,1.87869,1.87859,1.87862,51500000.0
2005-01-12 01:18:00,1.87867,1.87872,1.87863,1.87867,58046994.0
2005-01-12 01:19:00,1.87864,1.87864,1.8783,1.8783,48199999.0
2005-01-12 01:20:00,1.87832,1.87844,1.87823,1.87823,51400001.0
2005-01-12 01:21:00,1.87822,1.87846,1.87822,1.8784,53900000.0
2005-01-12 01:22:00,1.87831,1.87831,1.87831,1.87831,26800000.0
2005-01-12 01:23:00,1.8782,1.87825,1.8782,1.87825,11800000.0
2005-01-12 01:24:00,1.8782,1.87825,1.8782,1.87822,29200000.0
2005-01-12 01:25:00,1.87822,1.87825,1.87815,1.8782,58400000.0
2005-01-12 01:26:00,1.87853,1.87855,1.87833,1.87855,16100000.0
2005-01-12 01:27:00,1.8782,1.87827,1.8782,1.87827,137699997.0
2005-01-12 01:28:00,1.8782,1.87825,1.8781,1.8781,70699998.0
2005-01-12 01:29:00,1.8782,1.8782,1.87804,1.87817,87699999.0
2005-01-12 01:30:00,1.87823,1.87823,1.8781,1.87812,53800000.0
2005-01-12 01:31:00,1.87822,1.87825,1.8782,1.8782,12600000.0
2005-01-12 01:32:00,1.8781,1.8781,1.87786,1.87795,64499999.0
2005-01-12 01:33:00,1.87775,1.87775,1.87751,1.87772,51700000.0
2005-01-12 01:34:00,1.87772,1.87772,1.87753,1.8776,54900000.0
2005-01-12 01:35:00,1.87758,1.87784,1.87758,1.87772,51000000.0
2005-01-12 01:36:00,1.87773,1.87795,1.8777,1.87788,132999997.0
2005-01-12 01:37:00,1.8778,1.87808,1.87769,1.87799,85499999.0
2005-01-12 01:38:00,1.87835,1.87838,1.87787,1.87824,72899999.0
2005-01-12 01:39:00,1.87843,1.87848,1.87835,1.87848,35900000.0
2005-01-12 01:40:00,1.8781,1.8781,1.87768,1.87776,33500000.0
2005-01-12 01:41:00,1.87798,1.87804,1.8779,1.87793,119500000.0
2005-01-12 01:42:00,1.87797,1.8781,1.87769,1.87778,37600000.0
2005-01-12 01:43:00,1.87775,1.87788,1.8777,1.87772,56299999.0
2005-01-12 01:44:00,1.8776,1.87771,1.87748,1.87762,96199999.0
2005-01-12 01:45:00,1.87767,1.87786,1.87767,1.87772,61300000.0
2005-01-12 01:46:00,1.87778,1.87778,1.87755,1.87755,36200000.0
2005-01-12 01:47:00,1.87777,1.87779,1.87752,1.87752,56799999.0
2005-01-12 01:48:00,1.87757,1.87772,1.87757,1.87769,16500000.0
2005-01-12 01:49:00,1.87763,1.87768,1.87763,1.87768,15800000.0
2005-01-12 01:50:00,1.87771,1.87771,1.87759,1.87759,8000000.0
2005-01-12 01:51:00,1.87771,1.87775,1.87763,1.87763,37600000.0
2005-01-12 01:52:00,1.8778,1.87795,1.87774,1.87795,90000002.0
2005-01-12 01:53:00,1.8782,1.8783,1.87777,1.87821,48300001.0
2005-01-12 01:54:00,1.87827,1.87831,1.87812,1.87831,44100001.0
2005-01-12 01:55:00,1.87822,1.87822,1.87807,1.87807,35000001.0
2005-01-12 01:56:00,1.87805,1.87813,1.87805,1.87812,49700000.0
2005-01-12 01:57:00,1.87817,1.87817,1.87803,1.87803,43100000.0
2005-01-12 01:58:00,1.87801,1.87808,1.87782,1.87808,56600000.0
2005-01-12 01:59:00,1.8781,1.8781,1.87808,1.8781,66200000.0
2005-01-12 02:00:00,1.87801,1.87801,1.87775,1.87789,62400001.0
2005-01-12 02:01:00,1.8778,1.8778,1.87758,1.8776,32800000.0
2005-01-12 02:02:00,1.87764,1.87768,1.87753,1.87753,117400000.0
2005-01-12 02:03:00,1.87766,1.8777,1.87753,1.8777,43000000.0
2005-01-12 02:04:00,1.87761,1.87763,1.87759,1.87761,43300000.0
2005-01-12 02:05:00,1.87755,1.87765,1.87755,1.87765,18000000.0
2005-01-12 02:06:00,1.87763,1.8777,1.87759,1.87759,39000000.0
2005-01-12 02:07:00,1.87762,1.87769,1.87735,1.87744,47500001.0
2005-01-12 02:08:00,1.8775,1.8775,1.87739,1.8774,50300000.0
2005-01-12 02:09:00,1.87768,1.87775,1.87753,1.87775,17000000.0
2005-01-12 02:10:00,1.87787,1.87787,1.87748,1.8775,71000001.0
2005-01-12 02:11:00,1.87759,1.8776,1.87741,1.87748,56900001.0
2005-01-12 02:12:00,1.87757,1.87759,1.87738,1.87738,46900000.0
2005-01-12 02:13:00,1.87743,1.87753,1.87739,1.87749,87900001.0
2005-01-12 02:14:00,1.87753,1.87766,1.87747,1.87766,47500000.0
2005-01-12 02:15:00,1.87759,1.8777,1.87744,1.8775,66000001.0
2005-01-12 02:16:00,1.87748,1.8775,1.87746,1.8775,44299999.0
2005-01-12 02:17:00,1.87762,1.87766,1.87756,1.87765,68200000.0
2005-01-12 02:18:00,1.87762,1.87768,1.87759,1.87767,87700000.0
2005-01-12 02:19:00,1.87772,1.87781,1.87768,1.87776,45000000.0
2005-01-12 02:20:00,1.87777,1.87777,1.87768,1.87768,31100000.0
2005-01-12 02:21:00,1.87756,1.87756,1.87729,1.87729,81399998.0
2005-01-12 02:22:00,1.87715,1.87725,1.87715,1.87717,94100001.0
2005-01-12 02:23:00,1.87719,1.87723,1.87711,1.87712,71500001.0
2005-01-12 02:24:00,1.87719,1.87722,1.87715,1.87717,69099999.0
2005-01-12 02:25:00,1.87706,1.8773,1.87698,1.87698,75700000.0
2005-01-12 02:26:00,1.87683,1.87683,1.87612,1.8762,73699998.0
2005-01-12 02:27:00,1.87632,1.87647,1.87617,1.87623,85900002.0
2005-01-12 02:28:00,1.87619,1.8763,1.87619,1.87628,47600001.0
2005-01-12 02:29:00,1.87625,1.87634,1.87617,1.87623,67100000.0
2005-01-12 02:30:00,1.87627,1.87629,1.87613,1.87613,76900000.0
2005-01-12 02:31:00,1.87617,1.87629,1.87592,1.87614,34200000.0
2005-01-12 02:32:00,1.8764,1.87645,1.87632,1.87632,29400000.0
2005-01-12 02:33:00,1.87638,1.87638,1.87631,1.87631,27500000.0
2005-01-12 02:34:00,1.87638,1.87647,1.87638,1.87638,48800001.0
2005-01-12 02:35:00,1.87645,1.87655,1.87645,1.8765,47900000.0
2005-01-12 02:36:00,1.87665,1.87674,1.87646,1.87646,58400001.0
2005-01-12 02:37:00,1.87673,1.87673,1.8766,1.8766,44400000.0
2005-01-12 02:38:00,1.87635,1.87676,1.87635,1.87676,28600000.0
2005-01-12 02:39:00,1.87697,1.87697,1.87677,1.87684,58499999.0
2005-01-12 02:40:00,1.87693,1.87693,1.87679,1.87686,40000000.0
2005-01-12 02:41:00,1.8769,1.87695,1.8769,1.8769,53600000.0
2005-01-12 02:42:00,1.87692,1.87695,1.87688,1.87695,49600000.0
2005-01-12 02:43:00,1.87686,1.87694,1.87686,1.87689,91000001.0
2005-01-12 02:44:00,1.87686,1.87703,1.87684,1.87703,104699999.0
2005-01-12 02:45:00,1.877,1.87705,1.87685,1.87685,48500000.0
2005-01-12 02:46:00,1.87728,1.87742,1.87694,1.87719,35800000.0
2005-01-12 02:47:00,1.87747,1.87749,1.87735,1.87735,62999998.0
2005-01-12 02:48:00,1.87738,1.87738,1.87699,1.87699,34600001.0
2005-01-12 02:49:00,1.87706,1.87706,1.87693,1.87693,17900000.0
2005-01-12 02:50:00,1.87696,1.87699,1.87696,1.87699,2000000.0
2005-01-12 02:51:00,1.87687,1.87703,1.87687,1.877,57600000.0
2005-01-12 02:52:00,1.87697,1.87697,1.87688,1.87688,29700000.0
2005-01-12 02:53:00,1.87687,1.87698,1.8768,1.8768,31900000.0
2005-01-12 02:54:00,1.87682,1.87688,1.87668,1.87674,97399997.0
2005-01-12 02:55:00,1.87673,1.877,1.8767,1.87677,55600001.0
2005-01-12 02:56:00,1.8768,1.87706,1.8768,1.87706,161900001.0
2005-01-12 02:57:00,1.8771,1.8771,1.87691,1.87705,147500000.0
2005-01-12 02:58:00,1.8771,1.8771,1.87693,1.87693,63300000.0
2005-01-12 02:59:00,1.87692,1.87692,1.87688,1.87688,18700000.0
2005-01-12 03:00:00,1.87689,1.87689,1.87672,1.87672,51300000.0
2005-01-12 03:01:00,1.87695,1.87699,1.87675,1.87675,33199999.0
2005-01-12 03:02:00,1.8769,1.87702,1.87684,1.87699,39400000.0
2005-01-12 03:03:00,1.87715,1.87725,1.87694,1.87703,47100001.0
2005-01-12 03:04:00,1.87715,1.87728,1.87711,1.87711,60300001.0
2005-01-12 03:05:00,1.8772,1.8772,1.87694,1.87694,28700000.0
2005-01-12 03:06:00,1.877,1.87714,1.87698,1.87698,91700000.0
2005-01-12 03:07:00,1.87705,1.87719,1.87705,1.87715,56599999.0
2005-01-12 03:08:00,1.8772,1.87749,1.87715,1.8773,92299999.0
2005-01-12 03:09:00,1.87733,1.87742,1.87733,1.87739,51000000.0
2005-01-12 03:10:00,1.87737,1.87748,1.87736,1.87748,101700000.0
2005-01-12 03:11:00,1.87751,1.87751,1.87744,1.87744,30300000.0
2005-01-12 03:12:00,1.87747,1.8776,1.87743,1.87743,93699998.0
2005-01-12 03:13:00,1.87769,1.87769,1.87726,1.87749,65100000.0
2005-01-12 03:14:00,1.87763,1.87763,1.87748,1.87754,75300001.0
2005-01-12 03:15:00,1.87755,1.87762,1.87747,1.87747,34600000.0
2005-01-12 03:16:00,1.87745,1.87745,1.87725,1.87725,16100000.0
2005-01-12 03:17:00,1.87712,1.87741,1.87712,1.87741,83300000.0
2005-01-12 03:18:00,1.8774,1.87745,1.87737,1.87742,48399999.0
2005-01-12 03:19:00,1.87735,1.87761,1.87735,1.87745,43100000.0
2005-01-12 03:20:00,1.87742,1.8775,1.87737,1.87739,37100000.0
2005-01-12 03:21:00,1.87737,1.87747,1.87727,1.87747,87799999.0
2005-01-12 03:22:00,1.87746,1.87758,1.8774,1.87747,24700000.0
2005-01-12 03:23:00,1.87733,1.87733,1.87724,1.87724,20499999.0
2005-01-12 03:24:00,1.87724,1.87724,1.87706,1.8771,77500001.0
2005-01-12 03:25:00,1.87714,1.87714,1.87698,1.87706,37500000.0
2005-01-12 03:26:00,1.87693,1.87704,1.87691,1.87692,35800000.0
2005-01-12 03:27:00,1.87692,1.87692,1.87652,1.87681,58199999.0
2005-01-12 03:28:00,1.87694,1.87697,1.87682,1.87682,69600001.0
2005-01-12 03:29:00,1.87687,1.87692,1.87685,1.87687,51100001.0
2005-01-12 03:30:00,1.87688,1.87701,1.87688,1.8769,75400001.0
2005-01-12 03:31:00,1.87697,1.8771,1.87697,1.8771,19100000.0
2005-01-12 03:32:00,1.87675,1.87679,1.8763,1.8763,48899999.0
2005-01-12 03:33:00,1.87635,1.87644,1.8763,1.87635,94100000.0
2005-01-12 03:34:00,1.87639,1.87658,1.87639,1.87645,57000001.0
2005-01-12 03:35:00,1.8765,1.8765,1.8765,1.8765,16400000.0
2005-01-12 03:36:00,1.87646,1.87655,1.87642,1.87642,45400000.0
2005-01-12 03:37:00,1.87647,1.87647,1.87638,1.87638,59500000.0
2005-01-12 03:38:00,1.87635,1.87647,1.87628,1.87628,66600000.0
2005-01-12 03:39:00,1.87637,1.87637,1.87624,1.87624,76600002.0
2005-01-12 03:40:00,1.87627,1.87633,1.87625,1.87633,18100000.0
2005-01-12 03:41:00,1.87637,1.87642,1.87629,1.87629,55600000.0
2005-01-12 03:42:00,1.87625,1.87635,1.87625,1.8763,48800000.0
2005-01-12 03:43:00,1.87642,1.87657,1.87635,1.87635,79100000.0
2005-01-12 03:44:00,1.87638,1.87655,1.87638,1.87655,87699999.0
2005-01-12 03:45:00,1.8766,1.87688,1.8766,1.87673,69400000.0
2005-01-12 03:46:00,1.87673,1.87712,1.8767,1.87703,95599999.0
2005-01-12 03:47:00,1.87712,1.87718,1.87704,1.87714,69500000.0
2005-01-12 03:48:00,1.87719,1.87721,1.8771,1.87717,56600000.0
2005-01-12 03:49:00,1.87738,1.87756,1.87727,1.87732,88000001.0
2005-01-12 03:50:00,1.87732,1.87732,1.87726,1.87726,15600000.0
2005-01-12 03:51:00,1.87726,1.87726,1.87641,1.87706,50200000.0
2005-01-12 03:52:00,1.87723,1.87723,1.87715,1.87717,41700000.0
2005-01-12 03:53:00,1.87723,1.87723,1.87709,1.87709,105599999.0
2005-01-12 03:54:00,1.87718,1.87721,1.87706,1.87721,103100002.0
2005-01-12 03:55:00,1.87745,1.87752,1.87736,1.87736,51600000.0
2005-01-12 03:56:00,1.87752,1.87752,1.87735,1.87737,59299999.0
2005-01-12 03:57:00,1.87723,1.87737,1.87719,1.87721,97399999.0
2005-01-12 03:58:00,1.87716,1.87716,1.877,1.877,96900000.0
2005-01-12 03:59:00,1.87692,1.87698,1.87688,1.87696,77000001.0
2005-01-12 04:00:00,1.87691,1.87691,1.87689,1.87689,15900000.0
2005-01-12 04:01:00,1.87675,1.87675,1.87659,1.87668,35200000.0
2005-01-12 04:02:00,1.87687,1.87687,1.8766,1.8766,63500001.0
2005-01-12 04:03:00,1.87684,1.87684,1.87657,1.87657,44200000.0
2005-01-12 04:04:00,1.87662,1.87674,1.87648,1.87662,111600001.0
2005-01-12 04:05:00,1.87672,1.87672,1.87658,1.8766,45699999.0
2005-01-12 04:06:00,1.87652,1.87663,1.87649,1.87659,59000001.0
2005-01-12 04:07:00,1.87661,1.87668,1.87653,1.87653,88199998.0
2005-01-12 04:08:00,1.87667,1.8768,1.87665,1.87675,39100000.0
2005-01-12 04:09:00,1.87678,1.87681,1.87672,1.87672,103800000.0
2005-01-12 04:10:00,1.87672,1.8768,1.87669,1.87671,70500000.0
2005-01-12 04:11:00,1.87673,1.87673,1.87662,1.87662,23800000.0
2005-01-12 04:12:00,1.87661,1.87672,1.8766,1.8766,51500000.0
2005-01-12 04:13:00,1.87687,1.87687,1.87666,1.87666,80000001.0
2005-01-12 04:14:00,1.87675,1.87707,1.87675,1.87691,50000000.0
2005-01-12 04:15:00,1.87707,1.87717,1.87707,1.87709,31000000.0
2005-01-12 04:16:00,1.87712,1.87712,1.87676,1.87676,126999997.0
2005-01-12 04:17:00,1.87678,1.87686,1.87664,1.87686,64099999.0
2005-01-12 04:18:00,1.87707,1.8771,1.877,1.877,48600001.0
2005-01-12 04:19:00,1.87698,1.87698,1.87692,1.87692,32299999.0
2005-01-12 04:20:00,1.87685,1.87695,1.87685,1.8769,103400000.0
2005-01-12 04:21:00,1.87713,1.87713,1.87698,1.87698,40899999.0
2005-01-12 04:22:00,1.87688,1.87695,1.87685,1.87695,34400000.0
2005-01-12 04:23:00,1.87693,1.87693,1.87682,1.87682,26500000.0
2005-01-12 04:24:00,1.87687,1.87692,1.87679,1.87688,56499999.0
2005-01-12 04:25:00,1.87686,1.87686,1.87684,1.87684,4500000.0
2005-01-12 04:26:00,1.87692,1.87692,1.87679,1.87689,24700000.0
2005-01-12 04:27:00,1.87693,1.87711,1.87683,1.87701,48100000.0
2005-01-12 04:28:00,1.87739,1.87739,1.87691,1.87691,108499999.0
2005-01-12 04:29:00,1.87693,1.87693,1.87682,1.87687,65400000.0
2005-01-12 04:30:00,1.87682,1.87682,1.87682,1.87682,14900000.0
2005-01-12 04:31:00,1.87687,1.87698,1.87673,1.87675,46500000.0
2005-01-12 04:32:00,1.8768,1.87695,1.8768,1.87695,18500000.0
2005-01-12 04:33:00,1.87691,1.877,1.87675,1.87689,72200000.0
2005-01-12 04:34:00,1.87686,1.87699,1.87686,1.87698,16300000.0
2005-01-12 04:35:00,1.87694,1.87703,1.87694,1.87697,45400000.0
2005-01-12 04:36:00,1.87683,1.87691,1.87675,1.87689,55999999.0
2005-01-12 04:37:00,1.87695,1.87695,1.87685,1.8769,37400000.0
2005-01-12 04:38:00,1.87687,1.87687,1.87674,1.87678,21800000.0
2005-01-12 04:39:00,1.87671,1.87671,1.87664,1.87664,4800000.0
2005-01-12 04:40:00,1.87668,1.87668,1.8766,1.8766,13600000.0
2005-01-12 04:41:00,1.8768,1.8768,1.87647,1.87659,86100002.0
2005-01-12 04:42:00,1.87652,1.87652,1.87596,1.87596,25300000.0
2005-01-12 04:43:00,1.87623,1.87623,1.8759,1.87595,44100000.0
2005-01-12 04:44:00,1.87594,1.87605,1.87582,1.87582,47500000.0
2005-01-12 04:45:00,1.87587,1.87611,1.87587,1.87602,91000002.0
2005-01-12 04:46:00,1.87593,1.87609,1.8758,1.87609,75800002.0
2005-01-12 04:47:00,1.87599,1.87613,1.87599,1.87609,52299999.0
2005-01-12 04:48:00,1.87613,1.87638,1.87611,1.87638,69600001.0
2005-01-12 04:49:00,1.87638,1.87643,1.87618,1.8762,122900001.0
2005-01-12 04:50:00,1.87623,1.87632,1.87619,1.87619,40200000.0
2005-01-12 04:51:00,1.87621,1.87632,1.87621,1.87626,66500002.0
2005-01-12 04:52:00,1.87637,1.87642,1.87632,1.87632,63199998.0
2005-01-12 04:53:00,1.87634,1.87634,1.87634,1.87634,6000000.0
2005-01-12 04:54:00,1.87628,1.87633,1.87616,1.87633,42900001.0
2005-01-12 04:55:00,1.87636,1.87651,1.87636,1.87648,46200000.0
2005-01-12 04:56:00,1.8766,1.8766,1.87638,1.87643,40800000.0
2005-01-12 04:57:00,1.87643,1.87645,1.87638,1.87645,35900000.0
2005-01-12 04:58:00,1.87633,1.87654,1.87633,1.87652,60699999.0
2005-01-12 04:59:00,1.87643,1.87643,1.87643,1.87643,2800000.0
2005-01-12 05:00:00,1.87645,1.87645,1.8764,1.8764,40200000.0
2005-01-12 05:01:00,1.87627,1.87627,1.87618,1.87623,63300000.0
2005-01-12 05:02:00,1.87618,1.87618,1.87593,1.87593,26400000.0
2005-01-12 05:03:00,1.87597,1.87616,1.87597,1.8761,15700000.0
2005-01-12 05:04:00,1.87637,1.87638,1.87613,1.87627,72200000.0
2005-01-12 05:05:00,1.87632,1.87632,1.87628,1.87628,13200000.0
2005-01-12 05:06:00,1.87615,1.87622,1.87613,1.87613,43099998.0
2005-01-12 05:07:00,1.87625,1.87625,1.87592,1.87615,51099999.0
2005-01-12 05:08:00,1.8763,1.87641,1.87621,1.87629,76300000.0
2005-01-12 05:09:00,1.87634,1.87639,1.87632,1.87632,46400000.0
2005-01-12 05:10:00,1.87639,1.87639,1.87615,1.87615,36400000.0
2005-01-12 05:11:00,1.87628,1.87631,1.87622,1.87623,53700000.0
2005-01-12 05:12:00,1.87628,1.87628,1.87601,1.87613,76099999.0
2005-01-12 05:13:00,1.87615,1.87615,1.87603,1.87603,11200000.0
2005-01-12 05:14:00,1.87598,1.87614,1.87598,1.87608,138499999.0
2005-01-12 05:15:00,1.87621,1.87621,1.876,1.87602,33300000.0
2005-01-12 05:16:00,1.87607,1.8761,1.87595,1.87595,39499999.0
2005-01-12 05:17:00,1.87604,1.87604,1.87594,1.87596,49999999.0
2005-01-12 05:18:00,1.87603,1.8761,1.87591,1.87602,63300000.0
2005-01-12 05:19:00,1.87598,1.87603,1.87596,1.87596,87100000.0
2005-01-12 05:20:00,1.87593,1.87607,1.87592,1.87596,108999998.0
2005-01-12 05:21:00,1.8759,1.87597,1.87588,1.8759,22400000.0
2005-01-12 05:22:00,1.876,1.876,1.87587,1.87587,45900000.0
2005-01-12 05:23:00,1.87599,1.87599,1.87593,1.87593,11700000.0
2005-01-12 05:24:00,1.87587,1.87598,1.87587,1.87598,15400000.0
2005-01-12 05:25:00,1.87603,1.87615,1.87595,1.87613,115800003.0
2005-01-12 05:26:00,1.87618,1.87634,1.87618,1.87625,59199999.0
2005-01-12 05:27:00,1.87624,1.87624,1.87606,1.87606,9200000.0
2005-01-12 05:28:00,1.87611,1.87611,1.87589,1.87589,67099999.0
2005-01-12 05:29:00,1.87593,1.87606,1.87587,1.87603,50700000.0
2005-01-12 05:30:00,1.87595,1.87608,1.87595,1.87607,16900000.0
2005-01-12 05:31:00,1.87605,1.87605,1.8759,1.8759,47500002.0
2005-01-12 05:32:00,1.87597,1.87619,1.87594,1.87595,45000000.0
2005-01-12 05:33:00,1.87601,1.87601,1.8759,1.87591,43400001.0
2005-01-12 05:34:00,1.87593,1.87603,1.87568,1.87603,118299999.0
2005-01-12 05:35:00,1.87619,1.87619,1.876,1.87613,54099999.0
2005-01-12 05:36:00,1.87606,1.87617,1.87606,1.87616,28000000.0
2005-01-12 05:37:00,1.87612,1.87625,1.87612,1.87618,34099999.0
2005-01-12 05:38:00,1.87622,1.87632,1.87603,1.87609,91500001.0
2005-01-12 05:39:00,1.87624,1.87642,1.87618,1.87623,79000000.0
2005-01-12 05:40:00,1.87645,1.87645,1.8763,1.8764,115699999.0
2005-01-12 05:41:00,1.87646,1.87658,1.87636,1.87658,50100000.0
2005-01-12 05:42:00,1.87665,1.87665,1.87652,1.87652,93100001.0
2005-01-12 05:43:00,1.87651,1.87651,1.87624,1.87648,59299998.0
2005-01-12 05:44:00,1.8767,1.8767,1.8765,1.8765,48500000.0
2005-01-12 05:45:00,1.87652,1.87667,1.87652,1.8766,32700000.0
2005-01-12 05:46:00,1.87676,1.87676,1.87659,1.87659,58300000.0
2005-01-12 05:47:00,1.87665,1.87678,1.87665,1.87676,50300000.0
2005-01-12 05:48:00,1.87677,1.87683,1.87673,1.87683,33700001.0
2005-01-12 05:49:00,1.87671,1.87686,1.87671,1.87682,84099999.0
2005-01-12 05:50:00,1.87685,1.87699,1.87676,1.87688,52000000.0
2005-01-12 05:51:00,1.87689,1.87715,1.87689,1.87702,83299999.0
2005-01-12 05:52:00,1.87738,1.87738,1.87717,1.87732,77200000.0
2005-01-12 05:53:00,1.87732,1.87736,1.87713,1.87722,80300000.0
2005-01-12 05:54:00,1.87725,1.87733,1.8771,1.87718,54000000.0
2005-01-12 05:55:00,1.8768,1.877,1.87645,1.87688,88900000.0
2005-01-12 05:56:00,1.87677,1.87678,1.87656,1.87656,28600000.0
2005-01-12 05:57:00,1.87662,1.87678,1.87662,1.87676,69300000.0
2005-01-12 05:58:00,1.87668,1.87668,1.87643,1.87649,71199999.0
2005-01-12 05:59:00,1.87646,1.87654,1.87642,1.87642,115500001.0
2005-01-12 06:00:00,1.8766,1.87664,1.8765,1.8765,64400001.0
2005-01-12 06:01:00,1.87647,1.87659,1.87642,1.8765,51600000.0
2005-01-12 06:02:00,1.8765,1.87668,1.87637,1.8766,70400000.0
2005-01-12 06:03:00,1.87661,1.87661,1.87632,1.87656,50000000.0
2005-01-12 06:04:00,1.87667,1.87673,1.87667,1.87673,33100000.0
2005-01-12 06:05:00,1.87672,1.8768,1.87672,1.87672,50800001.0
2005-01-12 06:06:00,1.87666,1.87687,1.87665,1.87665,67300000.0
2005-01-12 06:07:00,1.877,1.87712,1.87682,1.87703,57300000.0
2005-01-12 06:08:00,1.8769,1.87695,1.8769,1.87695,15100000.0
2005-01-12 06:09:00,1.87688,1.87692,1.87682,1.87682,120000000.0
2005-01-12 06:10:00,1.8768,1.87685,1.87675,1.87685,28300001.0
2005-01-12 06:11:00,1.87685,1.87685,1.8768,1.8768,23400000.0
2005-01-12 06:12:00,1.87677,1.87677,1.87627,1.87627,26700000.0
2005-01-12 06:13:00,1.87665,1.87665,1.87637,1.87644,55799999.0
2005-01-12 06:14:00,1.87665,1.87669,1.87625,1.87652,60799999.0
2005-01-12 06:15:00,1.87663,1.87663,1.87639,1.87648,35599999.0
2005-01-12 06:16:00,1.87648,1.87656,1.87637,1.87637,79700000.0
2005-01-12 06:17:00,1.87641,1.87652,1.87637,1.87649,146699999.0
2005-01-12 06:18:00,1.8765,1.87655,1.8765,1.87655,31500001.0
2005-01-12 06:19:00,1.87663,1.87663,1.87637,1.87644,46000000.0
2005-01-12 06:20:00,1.87647,1.87652,1.87647,1.87652,23300000.0
2005-01-12 06:21:00,1.87663,1.87676,1.87661,1.87676,41000000.0
2005-01-12 06:22:00,1.87648,1.87655,1.87648,1.87655,85600000.0
2005-01-12 06:23:00,1.87688,1.87688,1.87666,1.87682,40100000.0
2005-01-12 06:24:00,1.87688,1.87692,1.87683,1.87684,122400000.0
2005-01-12 06:25:00,1.87693,1.87697,1.87689,1.87691,34100000.0
2005-01-12 06:26:00,1.87693,1.87728,1.87693,1.87728,59900001.0
2005-01-12 06:27:00,1.87688,1.87688,1.87662,1.87675,57799998.0
2005-01-12 06:28:00,1.87677,1.87693,1.87666,1.8769,90799999.0
2005-01-12 06:29:00,1.87699,1.877,1.87699,1.877,1800000.0
2005-01-12 06:30:00,1.877,1.87705,1.87695,1.87705,10700000.0
2005-01-12 06:31:00,1.87696,1.87701,1.87693,1.87699,48200000.0
2005-01-12 06:32:00,1.87701,1.87706,1.877,1.87702,57200000.0
2005-01-12 06:33:00,1.87712,1.87712,1.87702,1.87702,19800000.0
2005-01-12 06:34:00,1.87697,1.8771,1.87697,1.87709,69799998.0
2005-01-12 06:35:00,1.8771,1.8771,1.87705,1.87705,10400000.0
2005-01-12 06:36:00,1.87712,1.8772,1.87679,1.87679,36900000.0
2005-01-12 06:37:00,1.87678,1.87704,1.87674,1.87698,48599999.0
2005-01-12 06:38:00,1.877,1.8771,1.877,1.8771,7400000.0
2005-01-12 06:39:00,1.877,1.87705,1.877,1.87705,3900000.0
2005-01-12 06:40:00,1.87701,1.87701,1.87696,1.87696,34800001.0
2005-01-12 06:41:00,1.87695,1.87695,1.87688,1.87695,66500001.0
2005-01-12 06:42:00,1.877,1.8771,1.877,1.8771,600000.0
2005-01-12 06:43:00,1.87703,1.87703,1.87693,1.87693,41600000.0
2005-01-12 06:44:00,1.87691,1.87701,1.87689,1.87692,56899999.0
2005-01-12 06:45:00,1.87688,1.87699,1.87677,1.87691,37300001.0
2005-01-12 06:46:00,1.87703,1.87703,1.87691,1.87693,47800000.0
2005-01-12 06:47:00,1.87688,1.87719,1.87687,1.87703,36100000.0
2005-01-12 06:48:00,1.87697,1.87703,1.87691,1.87703,13300000.0
2005-01-12 06:49:00,1.877,1.87713,1.87684,1.87701,53800000.0
2005-01-12 06:50:00,1.87692,1.87692,1.87652,1.87666,69400001.0
2005-01-12 06:51:00,1.8767,1.87677,1.87665,1.8767,69599999.0
2005-01-12 06:52:00,1.8767,1.87675,1.87645,1.87645,17700000.0
2005-01-12 06:53:00,1.87675,1.87675,1.87668,1.87668,62000002.0
2005-01-12 06:54:00,1.87673,1.87689,1.87665,1.87689,40600000.0
2005-01-12 06:55:00,1.87701,1.87703,1.87693,1.87693,33300000.0
2005-01-12 06:56:00,1.87686,1.87699,1.87686,1.87696,34900000.0
2005-01-12 06:57:00,1.87683,1.87708,1.87674,1.87708,54600000.0
2005-01-12 06:58:00,1.87692,1.87701,1.8768,1.87683,55500000.0
2005-01-12 06:59:00,1.87685,1.87694,1.87671,1.87681,95199999.0
2005-01-12 07:00:00,1.87701,1.87701,1.87673,1.87673,38800000.0
2005-01-12 07:01:00,1.87684,1.8769,1.87673,1.87677,74999999.0
2005-01-12 07:02:00,1.87688,1.87692,1.87687,1.87687,56500002.0
2005-01-12 07:03:00,1.8769,1.87697,1.8769,1.8769,83499998.0
2005-01-12 07:04:00,1.87695,1.87695,1.8769,1.8769,26200000.0
2005-01-12 07:05:00,1.8769,1.87701,1.8769,1.87692,48800000.0
2005-01-12 07:06:00,1.87693,1.87702,1.87689,1.87689,117700000.0
2005-01-12 07:07:00,1.87714,1.87714,1.87693,1.87693,81499999.0
2005-01-12 07:08:00,1.87702,1.87707,1.87674,1.87688,59100000.0
2005-01-12 07:09:00,1.87693,1.87697,1.87688,1.87693,28600001.0
2005-01-12 07:10:00,1.87685,1.87685,1.8768,1.8768,10300000.0
2005-01-12 07:11:00,1.8767,1.87691,1.8767,1.87691,39600000.0
2005-01-12 07:12:00,1.87714,1.87719,1.87714,1.87719,18100000.0
2005-01-12 07:13:00,1.87707,1.87707,1.87661,1.87661,102299999.0
2005-01-12 07:14:00,1.8768,1.87693,1.87671,1.87687,128199999.0
2005-01-12 07:15:00,1.87701,1.8773,1.87701,1.8773,77400000.0
2005-01-12 07:16:00,1.87697,1.877,1.87696,1.877,20100000.0
2005-01-12 07:17:00,1.87703,1.87703,1.87689,1.87696,54099999.0
2005-01-12 07:18:00,1.87689,1.87698,1.87684,1.8769,61670000.0
2005-01-12 07:19:00,1.87695,1.87695,1.8766,1.8766,69100002.0
2005-01-12 07:20:00,1.87675,1.87691,1.87665,1.87675,47099999.0
2005-01-12 07:21:00,1.87689,1.87694,1.87687,1.87688,39100000.0
2005-01-12 07:22:00,1.87688,1.87689,1.87686,1.87688,36800000.0
2005-01-12 07:23:00,1.87688,1.877,1.87687,1.87689,149499998.0
2005-01-12 07:24:00,1.87691,1.87702,1.87689,1.8769,63900000.0
2005-01-12 07:25:00,1.87694,1.87719,1.87694,1.87716,77499999.0
2005-01-12 07:26:00,1.8769,1.87695,1.8769,1.87695,75000000.0
2005-01-12 07:27:00,1.87685,1.87695,1.87685,1.87688,78000001.0
2005-01-12 07:28:00,1.87714,1.87714,1.87714,1.87714,9000000.0
2005-01-12 07:29:00,1.87689,1.87709,1.87689,1.87705,39500000.0
2005-01-12 07:30:00,1.87701,1.87701,1.87694,1.87694,12000000.0
2005-01-12 07:31:00,1.87693,1.87693,1.87673,1.87673,76000000.0
2005-01-12 07:32:00,1.87674,1.87685,1.87673,1.87676,61900000.0
2005-01-12 07:33:00,1.87688,1.87702,1.87676,1.87698,69899998.0
2005-01-12 07:34:00,1.8769,1.87695,1.87688,1.8769,63600000.0
2005-01-12 07:35:00,1.87695,1.87698,1.87685,1.8769,70299999.0
2005-01-12 07:36:00,1.877,1.87702,1.87677,1.87677,49000000.0
2005-01-12 07:37:00,1.87697,1.87697,1.87672,1.87672,21200000.0
2005-01-12 07:38:00,1.87688,1.87698,1.87688,1.87698,27799999.0
2005-01-12 07:39:00,1.8769,1.8769,1.8769,1.8769,2600000.0
2005-01-12 07:40:00,1.8769,1.87695,1.87682,1.8769,79200001.0
2005-01-12 07:41:00,1.87695,1.87695,1.8769,1.8769,29100001.0
2005-01-12 07:42:00,1.8769,1.87695,1.87685,1.87685,62099999.0
2005-01-12 07:43:00,1.87723,1.87723,1.87691,1.87715,58700000.0
2005-01-12 07:44:00,1.8769,1.87698,1.87688,1.87698,84099997.0
2005-01-12 07:45:00,1.87715,1.87715,1.87689,1.87689,22100000.0
2005-01-12 07:46:00,1.87692,1.87701,1.8767,1.8767,56200001.0
2005-01-12 07:47:00,1.87703,1.87714,1.87694,1.877,122399999.0
2005-01-12 07:48:00,1.87718,1.87718,1.8771,1.8771,30600000.0
2005-01-12 07:49:00,1.87719,1.87723,1.87713,1.87717,60099999.0
2005-01-12 07:50:00,1.87709,1.87709,1.87698,1.87698,17500000.0
2005-01-12 07:51:00,1.87697,1.87713,1.87697,1.87713,42099999.0
2005-01-12 07:52:00,1.87717,1.8772,1.87717,1.87717,40100000.0
2005-01-12 07:53:00,1.87724,1.87735,1.87724,1.87735,20600000.0
2005-01-12 07:54:00,1.87719,1.87719,1.8771,1.87718,34100000.0
2005-01-12 07:55:00,1.87719,1.87719,1.87712,1.87714,47900000.0
2005-01-12 07:56:00,1.87723,1.8773,1.87722,1.87727,73500002.0
2005-01-12 07:57:00,1.87723,1.8773,1.87711,1.87711,55300000.0
2005-01-12 07:58:00,1.87705,1.87715,1.87705,1.87715,28800001.0
2005-01-12 07:59:00,1.87708,1.8773,1.87708,1.87721,111299998.0
2005-01-12 08:00:00,1.87726,1.87736,1.87719,1.87723,116400000.0
2005-01-12 08:01:00,1.8773,1.87735,1.8771,1.87714,138799998.0
2005-01-12 08:02:00,1.87724,1.87738,1.87724,1.87731,45500000.0
2005-01-12 08:03:00,1.87736,1.87739,1.8772,1.8772,49500000.0
2005-01-12 08:04:00,1.8773,1.87733,1.87721,1.87732,109700000.0
2005-01-12 08:05:00,1.87737,1.87737,1.8771,1.87723,63999999.0
2005-01-12 08:06:00,1.8773,1.87738,1.8773,1.87738,13700000.0
2005-01-12 08:07:00,1.87731,1.8774,1.87731,1.87731,77600001.0
2005-01-12 08:08:00,1.87737,1.87754,1.87737,1.87747,70200001.0
2005-01-12 08:09:00,1.87746,1.87753,1.87741,1.87753,66999999.0
2005-01-12 08:10:00,1.87749,1.8775,1.87726,1.87728,92600002.0
2005-01-12 08:11:00,1.87742,1.87742,1.87721,1.87721,84400001.0
2005-01-12 08:12:00,1.87747,1.87749,1.87732,1.87732,71699999.0
2005-01-12 08:13:00,1.87739,1.87739,1.87717,1.87717,48800000.0
2005-01-12 08:14:00,1.87747,1.87747,1.87728,1.8773,29400000.0
2005-01-12 08:15:00,1.87742,1.87742,1.8773,1.87731,113800001.0
2005-01-12 08:16:00,1.87736,1.87741,1.87726,1.87732,74700001.0
2005-01-12 08:17:00,1.87735,1.87747,1.8773,1.87734,42500000.0
2005-01-12 08:18:00,1.87735,1.87735,1.87727,1.8773,58699998.0
2005-01-12 08:19:00,1.87735,1.87736,1.87727,1.87736,55700000.0
2005-01-12 08:20:00,1.87733,1.87733,1.87718,1.87727,100099999.0
2005-01-12 08:21:00,1.87719,1.87725,1.8771,1.8771,57800000.0
2005-01-12 08:22:00,1.87713,1.87713,1.87707,1.87707,34700000.0
2005-01-12 08:23:00,1.87688,1.87688,1.87682,1.87682,13200000.0
2005-01-12 08:24:00,1.87688,1.87688,1.87675,1.8768,46300001.0
2005-01-12 08:25:00,1.87693,1.87705,1.87687,1.87693,49700000.0
2005-01-12 08:26:00,1.87705,1.87707,1.87685,1.8769,94999998.0
2005-01-12 08:27:00,1.87703,1.8771,1.87672,1.87672,41000000.0
2005-01-12 08:28:00,1.87679,1.87692,1.87673,1.87673,105300000.0
2005-01-12 08:29:00,1.87672,1.87677,1.87664,1.87671,68500001.0
2005-01-12 08:30:00,1.87682,1.87687,1.87681,1.87681,40700000.0
2005-01-12 08:31:00,1.87688,1.87696,1.8768,1.87688,133400000.0
2005-01-12 08:32:00,1.8768,1.8768,1.87665,1.87668,51700000.0
2005-01-12 08:33:00,1.87675,1.87685,1.87675,1.87685,10400000.0
2005-01-12 08:34:00,1.87681,1.87687,1.87677,1.87682,46800000.0
2005-01-12 08:35:00,1.8769,1.8769,1.87678,1.87687,48200000.0
2005-01-12 08:36:00,1.87696,1.87702,1.87696,1.87702,11000000.0
2005-01-12 08:37:00,1.87697,1.87697,1.87674,1.87688,77599999.0
2005-01-12 08:38:00,1.87701,1.87701,1.87694,1.87694,7800000.0
2005-01-12 08:39:00,1.8769,1.87695,1.8769,1.8769,55500001.0
2005-01-12 08:40:00,1.87688,1.87695,1.87685,1.8769,112800000.0
2005-01-12 08:41:00,1.87691,1.87691,1.87671,1.87671,74899999.0
2005-01-12 08:42:00,1.87679,1.8769,1.87676,1.87685,65300000.0
2005-01-12 08:43:00,1.87687,1.87692,1.87677,1.8768,66900000.0
2005-01-12 08:44:00,1.87683,1.8769,1.87679,1.87679,26800000.0
2005-01-12 08:45:00,1.877,1.877,1.87684,1.87685,14300000.0
2005-01-12 08:46:00,1.87696,1.87696,1.87683,1.87692,67299999.0
2005-01-12 08:47:00,1.877,1.8771,1.877,1.87701,53299999.0
2005-01-12 08:48:00,1.87714,1.87734,1.87705,1.8773,74299999.0
2005-01-12 08:49:00,1.8775,1.8776,1.8775,1.87754,50699999.0
2005-01-12 08:50:00,1.87747,1.87751,1.87743,1.87744,174999999.0
2005-01-12 08:51:00,1.87748,1.87753,1.87746,1.87748,46200000.0
2005-01-12 08:52:00,1.87755,1.87755,1.87745,1.87748,29600000.0
2005-01-12 08:53:00,1.87749,1.87749,1.87742,1.87742,37599999.0
2005-01-12 08:54:00,1.8775,1.8775,1.87748,1.8775,23100000.0
2005-01-12 08:55:00,1.87757,1.87768,1.87744,1.87744,31000000.0
2005-01-12 08:56:00,1.87748,1.87766,1.87748,1.87751,56700001.0
2005-01-12 08:57:00,1.87754,1.87754,1.87741,1.87741,9200000.0
2005-01-12 08:58:00,1.87764,1.87764,1.87745,1.87746,46099999.0
2005-01-12 08:59:00,1.87748,1.87748,1.87739,1.87743,41800000.0
2005-01-12 09:00:00,1.87757,1.87757,1.87737,1.87737,70400000.0
2005-01-12 09:01:00,1.8775,1.87762,1.87738,1.87762,56600000.0
2005-01-12 09:02:00,1.87769,1.87783,1.87766,1.87783,60399998.0
2005-01-12 09:03:00,1.87776,1.87784,1.87752,1.87754,62600001.0
2005-01-12 09:04:00,1.8775,1.87782,1.8774,1.87779,69100000.0
2005-01-12 09:05:00,1.87777,1.87787,1.87764,1.87783,63300002.0
2005-01-12 09:06:00,1.87792,1.87804,1.87792,1.87795,21700000.0
2005-01-12 09:07:00,1.87797,1.87798,1.87785,1.87785,73800000.0
2005-01-12 09:08:00,1.87783,1.87796,1.87782,1.87792,63800000.0
2005-01-12 09:09:00,1.8777,1.87799,1.87737,1.87788,86000001.0
2005-01-12 09:10:00,1.8777,1.87786,1.87759,1.87786,47700000.0
2005-01-12 09:11:00,1.87775,1.87777,1.87757,1.87757,58100000.0
2005-01-12 09:12:00,1.87765,1.87777,1.87752,1.87752,67699998.0
2005-01-12 09:13:00,1.87742,1.87773,1.87742,1.87751,133500002.0
2005-01-12 09:14:00,1.87757,1.87769,1.87723,1.87733,33400000.0
2005-01-12 09:15:00,1.8776,1.87771,1.87733,1.87738,90000001.0
2005-01-12 09:16:00,1.87748,1.87779,1.87745,1.87779,43700000.0
2005-01-12 09:17:00,1.87794,1.87805,1.87788,1.87792,97699998.0
2005-01-12 09:18:00,1.87783,1.87783,1.87746,1.87771,52800000.0
2005-01-12 09:19:00,1.87779,1.87785,1.87766,1.87766,61100000.0
2005-01-12 09:20:00,1.87763,1.8777,1.87738,1.87738,42200000.0
2005-01-12 09:21:00,1.87745,1.8776,1.87745,1.87758,52300000.0
2005-01-12 09:22:00,1.87772,1.87804,1.87772,1.87793,47000000.0
2005-01-12 09:23:00,1.87778,1.87799,1.87763,1.8777,125799999.0
2005-01-12 09:24:00,1.87772,1.8778,1.87758,1.87758,59699999.0
2005-01-12 09:25:00,1.87746,1.8775,1.87688,1.87688,70300000.0
2005-01-12 09:26:00,1.87687,1.87687,1.87632,1.87632,45799999.0
2005-01-12 09:27:00,1.87636,1.87636,1.87604,1.8762,73800000.0
2005-01-12 09:28:00,1.87631,1.87631,1.87598,1.87598,82200000.0
2005-01-12 09:29:00,1.876,1.87628,1.87596,1.87613,60499999.0
2005-01-12 09:30:00,1.87606,1.87606,1.87536,1.87545,86500000.0
2005-01-12 09:31:00,1.87533,1.87578,1.87528,1.87578,79299999.0
2005-01-12 09:32:00,1.87593,1.87631,1.87583,1.87631,40100000.0
2005-01-12 09:33:00,1.87637,1.8765,1.87628,1.87629,51100000.0
2005-01-12 09:34:00,1.87669,1.8768,1.87652,1.87664,52100000.0
2005-01-12 09:35:00,1.87654,1.87664,1.87636,1.87646,67299998.0
2005-01-12 09:36:00,1.87666,1.87678,1.87616,1.87616,20400000.0
2005-01-12 09:37:00,1.87625,1.87625,1.87581,1.87583,63400000.0
2005-01-12 09:38:00,1.876,1.87622,1.876,1.87614,33600000.0
2005-01-12 09:39:00,1.87628,1.87658,1.87628,1.87651,72600000.0
2005-01-12 09:40:00,1.87663,1.87693,1.87647,1.87647,93799999.0
2005-01-12 09:41:00,1.87667,1.87691,1.87657,1.87676,56500000.0
2005-01-12 09:42:00,1.87675,1.87682,1.8766,1.87661,57400001.0
2005-01-12 09:43:00,1.8766,1.8766,1.87632,1.87632,24600000.0
2005-01-12 09:44:00,1.87646,1.87647,1.87625,1.8763,118799999.0
2005-01-12 09:45:00,1.8763,1.87633,1.87599,1.87599,22100000.0
2005-01-12 09:46:00,1.8761,1.87617,1.87592,1.87614,62200000.0
2005-01-12 09:47:00,1.87639,1.87655,1.87631,1.87643,89599999.0
2005-01-12 09:48:00,1.87663,1.87663,1.87642,1.87642,13800000.0
2005-01-12 09:49:00,1.87641,1.87651,1.8763,1.87648,72500001.0
2005-01-12 09:50:00,1.8766,1.87674,1.87655,1.87674,80900000.0
2005-01-12 09:51:00,1.877,1.877,1.87639,1.87645,65200000.0
2005-01-12 09:52:00,1.87659,1.87659,1.87622,1.87622,19000000.0
2005-01-12 09:53:00,1.87643,1.87677,1.87636,1.87677,57499999.0
2005-01-12 09:54:00,1.87672,1.87697,1.87671,1.87682,31500000.0
2005-01-12 09:55:00,1.87678,1.87685,1.87657,1.87671,91699998.0
2005-01-12 09:56:00,1.87677,1.87677,1.8766,1.87662,34500000.0
2005-01-12 09:57:00,1.87665,1.87665,1.87636,1.8764,41100000.0
2005-01-12 09:58:00,1.8766,1.8766,1.8762,1.87625,39699999.0
2005-01-12 09:59:00,1.87657,1.87669,1.87642,1.87642,68500000.0
2005-01-12 10:00:00,1.87642,1.87642,1.87612,1.87612,61000000.0
2005-01-12 10:01:00,1.87638,1.87673,1.87637,1.87667,63400000.0
2005-01-12 10:02:00,1.87676,1.8768,1.87665,1.87673,19300000.0
2005-01-12 10:03:00,1.87687,1.87687,1.87639,1.87639,37700000.0
2005-01-12 10:04:00,1.87655,1.87655,1.87633,1.87633,43800000.0
2005-01-12 10:05:00,1.87631,1.87631,1.87609,1.87615,41600000.0
2005-01-12 10:06:00,1.87631,1.87635,1.87614,1.87625,147500002.0
2005-01-12 10:07:00,1.87613,1.87613,1.87597,1.87606,27600000.0
2005-01-12 10:08:00,1.87617,1.87617,1.87606,1.87606,61700000.0
2005-01-12 10:09:00,1.87618,1.87627,1.87614,1.87614,34599999.0
2005-01-12 10:10:00,1.87628,1.8764,1.87625,1.87638,101900000.0
2005-01-12 10:11:00,1.87637,1.87647,1.87622,1.87622,39399999.0
2005-01-12 10:12:00,1.87627,1.87641,1.87619,1.87631,57100000.0
2005-01-12 10:13:00,1.87628,1.87628,1.87607,1.87607,6400000.0
2005-01-12 10:14:00,1.87585,1.8759,1.87552,1.87552,71100002.0
2005-01-12 10:15:00,1.8757,1.8757,1.87548,1.87563,147400002.0
2005-01-12 10:16:00,1.87579,1.87579,1.87537,1.87537,33900000.0
2005-01-12 10:17:00,1.87545,1.87555,1.87532,1.87532,26900000.0
2005-01-12 10:18:00,1.87523,1.87523,1.87483,1.87493,42700000.0
2005-01-12 10:19:00,1.87517,1.87528,1.87498,1.87498,96799999.0
2005-01-12 10:20:00,1.87456,1.87456,1.87241,1.87279,57900000.0
2005-01-12 10:21:00,1.87295,1.8731,1.87254,1.87254,62800000.0
2005-01-12 10:22:00,1.87278,1.87291,1.87252,1.87253,65900000.0
2005-01-12 10:23:00,1.87263,1.87263,1.87224,1.87224,69499999.0
2005-01-12 10:24:00,1.8721,1.87217,1.87176,1.87176,55900000.0
2005-01-12 10:25:00,1.87188,1.87231,1.87169,1.87169,62099999.0
2005-01-12 10:26:00,1.8715,1.87173,1.8713,1.8717,15400000.0
2005-01-12 10:27:00,1.87192,1.87215,1.87179,1.87196,108500002.0
2005-01-12 10:28:00,1.87229,1.87245,1.87223,1.87223,56200000.0
2005-01-12 10:29:00,1.87168,1.87168,1.87063,1.87063,51400000.0
2005-01-12 10:30:00,1.87086,1.87122,1.87086,1.87108,69599999.0
2005-01-12 10:31:00,1.87105,1.87105,1.87055,1.87055,16100000.0
2005-01-12 10:32:00,1.87019,1.87019,1.86989,1.87007,15100000.0
2005-01-12 10:33:00,1.8703,1.87044,1.87012,1.87012,107700000.0
2005-01-12 10:34:00,1.87015,1.87015,1.86952,1.86974,68600000.0
2005-01-12 10:35:00,1.86995,1.87022,1.86984,1.8701,124499998.0
2005-01-12 10:36:00,1.87033,1.8704,1.87005,1.87005,27600000.0
2005-01-12 10:37:00,1.86985,1.87026,1.86979,1.87025,64200000.0
2005-01-12 10:38:00,1.87025,1.87128,1.87017,1.87128,59800000.0
2005-01-12 10:39:00,1.8712,1.8712,1.87096,1.871,73300001.0
2005-01-12 10:40:00,1.87125,1.8713,1.87084,1.87084,48800001.0
2005-01-12 10:41:00,1.87087,1.87087,1.87064,1.87073,84800000.0
2005-01-12 10:42:00,1.871,1.87134,1.87092,1.87125,144399999.0
2005-01-12 10:43:00,1.87147,1.87149,1.87121,1.87127,105300001.0
2005-01-12 10:44:00,1.87137,1.87139,1.87079,1.87079,55899999.0
2005-01-12 10:45:00,1.87075,1.87133,1.87075,1.87122,68300000.0
2005-01-12 10:46:00,1.87127,1.87137,1.87107,1.87107,42600000.0
2005-01-12 10:47:00,1.871,1.87101,1.87082,1.87101,55500000.0
2005-01-12 10:48:00,1.87113,1.87134,1.87111,1.87125,45200000.0
2005-01-12 10:49:00,1.87132,1.87135,1.87108,1.87112,78499999.0
2005-01-12 10:50:00,1.87117,1.8713,1.87108,1.87108,86700001.0
2005-01-12 10:51:00,1.87136,1.87136,1.87102,1.87102,71600001.0
2005-01-12 10:52:00,1.87113,1.87113,1.87094,1.87095,76600000.0
2005-01-12 10:53:00,1.87093,1.87093,1.87062,1.87062,42300000.0
2005-01-12 10:54:00,1.8705,1.87066,1.8703,1.87066,67200000.0
2005-01-12 10:55:00,1.8707,1.8707,1.87036,1.87048,44100000.0
2005-01-12 10:56:00,1.87068,1.87076,1.87032,1.87032,158200001.0
2005-01-12 10:57:00,1.87043,1.87043,1.87024,1.87029,50200000.0
2005-01-12 10:58:00,1.8705,1.87077,1.87044,1.87069,75800000.0
2005-01-12 10:59:00,1.87072,1.87097,1.87061,1.87097,83100001.0
2005-01-12 11:00:00,1.87108,1.87108,1.87079,1.87082,23499999.0
2005-01-12 11:01:00,1.8708,1.87087,1.87069,1.87072,56200000.0
2005-01-12 11:02:00,1.87094,1.871,1.87078,1.87078,53050000.0
2005-01-12 11:03:00,1.8709,1.87112,1.87084,1.87108,49900000.0
2005-01-12 11:04:00,1.87117,1.8712,1.87092,1.87092,54000000.0
2005-01-12 11:05:00,1.87105,1.87105,1.87063,1.87063,97300002.0
2005-01-12 11:06:00,1.87056,1.87056,1.8695,1.86953,88499998.0
2005-01-12 11:07:00,1.86981,1.87012,1.86977,1.86996,88899999.0
2005-01-12 11:08:00,1.87044,1.87052,1.87027,1.87035,107399998.0
2005-01-12 11:09:00,1.87056,1.8707,1.86994,1.86994,106199999.0
2005-01-12 11:10:00,1.87038,1.87065,1.87037,1.87065,57700000.0
2005-01-12 11:11:00,1.87061,1.87061,1.87048,1.87054,93699998.0
2005-01-12 11:12:00,1.87061,1.87063,1.87053,1.87055,99899998.0
2005-01-12 11:13:00,1.87081,1.87089,1.8707,1.87078,105599998.0
2005-01-12 11:14:00,1.87074,1.87083,1.87067,1.87067,77800000.0
2005-01-12 11:15:00,1.87061,1.87061,1.8704,1.8704,26500000.0
2005-01-12 11:16:00,1.87047,1.87055,1.87038,1.87038,74599998.0
2005-01-12 11:17:00,1.87067,1.87067,1.87053,1.87058,61699999.0
2005-01-12 11:18:00,1.87071,1.87088,1.87069,1.87088,44800000.0
2005-01-12 11:19:00,1.87077,1.87077,1.87055,1.87067,86799998.0
2005-01-12 11:20:00,1.87102,1.87108,1.87081,1.87095,39800000.0
2005-01-12 11:21:00,1.8711,1.87115,1.87101,1.87109,87600001.0
2005-01-12 11:22:00,1.87118,1.87118,1.87083,1.87083,93700001.0
2005-01-12 11:23:00,1.87067,1.87067,1.87002,1.87002,28400000.0
2005-01-12 11:24:00,1.86998,1.86998,1.8697,1.86993,68700001.0
2005-01-12 11:25:00,1.86994,1.86995,1.86982,1.8699,64600001.0
2005-01-12 11:26:00,1.86993,1.86993,1.86962,1.86964,19800000.0
2005-01-12 11:27:00,1.86988,1.87043,1.86985,1.87015,89000002.0
2005-01-12 11:28:00,1.87035,1.87045,1.87014,1.87016,47400000.0
2005-01-12 11:29:00,1.87,1.87014,1.86972,1.86972,56000000.0
2005-01-12 11:30:00,1.86998,1.87189,1.86997,1.87115,89400002.0
2005-01-12 11:31:00,1.87149,1.87149,1.87053,1.8711,122800000.0
2005-01-12 11:32:00,1.8713,1.87135,1.87111,1.87135,96299999.0
2005-01-12 11:33:00,1.87147,1.87179,1.87143,1.87179,54500000.0
2005-01-12 11:34:00,1.87198,1.87198,1.87179,1.87191,62599999.0
2005-01-12 11:35:00,1.87201,1.87205,1.87124,1.87124,109549999.0
2005-01-12 11:36:00,1.8712,1.87137,1.87105,1.87105,94600001.0
2005-01-12 11:37:00,1.87097,1.87104,1.87077,1.87077,109400000.0
2005-01-12 11:38:00,1.87113,1.87136,1.87104,1.8712,87599999.0
2005-01-12 11:39:00,1.87138,1.87234,1.87138,1.87232,50700000.0
2005-01-12 11:40:00,1.87228,1.87316,1.87228,1.87299,74400000.0
2005-01-12 11:41:00,1.8731,1.87313,1.87249,1.87249,76000001.0
2005-01-12 11:42:00,1.87243,1.87255,1.87233,1.87233,91900000.0
2005-01-12 11:43:00,1.87238,1.87272,1.87238,1.87261,79999999.0
2005-01-12 11:44:00,1.87249,1.87262,1.87234,1.87253,32400000.0
2005-01-12 11:45:00,1.87233,1.87245,1.87215,1.87215,41800000.0
2005-01-12 11:46:00,1.87196,1.87196,1.871,1.871,96699999.0
2005-01-12 11:47:00,1.87103,1.87157,1.87097,1.87142,69400001.0
2005-01-12 11:48:00,1.87162,1.87166,1.8714,1.87145,111500000.0
2005-01-12 11:49:00,1.87148,1.87197,1.87148,1.87188,68800001.0
2005-01-12 11:50:00,1.87173,1.8723,1.87169,1.87226,137599999.0
2005-01-12 11:51:00,1.87221,1.87259,1.87221,1.87251,82900000.0
2005-01-12 11:52:00,1.87253,1.87253,1.87225,1.87243,48799999.0
2005-01-12 11:53:00,1.87265,1.87268,1.87243,1.87252,58200000.0
2005-01-12 11:54:00,1.87255,1.87255,1.87227,1.87227,111200001.0
2005-01-12 11:55:00,1.87226,1.87226,1.87201,1.87206,37200000.0
2005-01-12 11:56:00,1.8722,1.87227,1.87204,1.87204,28400000.0
2005-01-12 11:57:00,1.87225,1.87253,1.87214,1.87253,94400000.0
2005-01-12 11:58:00,1.87242,1.87242,1.87215,1.87223,73300000.0
2005-01-12 11:59:00,1.87238,1.87238,1.87218,1.87234,102399999.0
2005-01-12 12:00:00,1.87242,1.87242,1.87212,1.87212,97700000.0
2005-01-12 12:01:00,1.87212,1.87212,1.87184,1.87184,37700000.0
2005-01-12 12:02:00,1.87169,1.87181,1.87149,1.87181,64799999.0
2005-01-12 12:03:00,1.87201,1.87201,1.87188,1.87189,27100000.0
2005-01-12 12:04:00,1.87184,1.87201,1.8718,1.8719,82900001.0
2005-01-12 12:05:00,1.87222,1.87224,1.87171,1.87171,51399999.0
2005-01-12 12:06:00,1.87176,1.87176,1.87147,1.87147,59200002.0
2005-01-12 12:07:00,1.87159,1.87165,1.87147,1.87153,125000001.0
2005-01-12 12:08:00,1.87157,1.87157,1.87095,1.87095,88299999.0
2005-01-12 12:09:00,1.8709,1.87097,1.87066,1.87066,69099998.0
2005-01-12 12:10:00,1.87068,1.87068,1.8705,1.87053,32000000.0
2005-01-12 12:11:00,1.87062,1.87069,1.87035,1.87035,55699999.0
2005-01-12 12:12:00,1.87052,1.87058,1.87041,1.87055,70800002.0
2005-01-12 12:13:00,1.87077,1.87077,1.87027,1.87027,114599997.0
2005-01-12 12:14:00,1.87043,1.8708,1.8704,1.87073,52100000.0
2005-01-12 12:15:00,1.87105,1.87119,1.87093,1.871,86200001.0
2005-01-12 12:16:00,1.87128,1.87197,1.87127,1.87197,86000000.0
2005-01-12 12:17:00,1.87192,1.87192,1.87102,1.87102,29200000.0
2005-01-12 12:18:00,1.87083,1.87083,1.87044,1.87051,64300000.0
2005-01-12 12:19:00,1.87083,1.87117,1.87077,1.87102,55500000.0
2005-01-12 12:20:00,1.87103,1.87103,1.87043,1.87054,49200001.0
2005-01-12 12:21:00,1.87059,1.87103,1.87059,1.87089,35900000.0
2005-01-12 12:22:00,1.87081,1.87081,1.87052,1.87052,102700000.0
2005-01-12 12:23:00,1.87058,1.87082,1.87058,1.87073,45500000.0
2005-01-12 12:24:00,1.87102,1.87117,1.87085,1.87113,73700002.0
2005-01-12 12:25:00,1.87132,1.87133,1.8708,1.87084,36900000.0
2005-01-12 12:26:00,1.87117,1.87118,1.87103,1.87106,41900001.0
2005-01-12 12:27:00,1.87108,1.87121,1.87108,1.87119,43200001.0
2005-01-12 12:28:00,1.8713,1.8713,1.87101,1.87118,59500000.0
2005-01-12 12:29:00,1.8713,1.87154,1.8713,1.87141,72800000.0
2005-01-12 12:30:00,1.87161,1.87185,1.87154,1.87185,84399999.0
2005-01-12 12:31:00,1.87185,1.87188,1.8713,1.87162,137000000.0
2005-01-12 12:32:00,1.8718,1.8718,1.87154,1.87161,59399999.0
2005-01-12 12:33:00,1.8717,1.8717,1.87133,1.87143,34800000.0
2005-01-12 12:34:00,1.87156,1.87174,1.87144,1.87147,123799998.0
2005-01-12 12:35:00,1.87182,1.87236,1.87178,1.87236,89399999.0
2005-01-12 12:36:00,1.8725,1.8727,1.87232,1.87243,48200000.0
2005-01-12 12:37:00,1.8725,1.8725,1.87226,1.87242,57100000.0
2005-01-12 12:38:00,1.87245,1.87287,1.87236,1.87285,54200001.0
2005-01-12 12:39:00,1.87287,1.87306,1.87287,1.87294,65100002.0
2005-01-12 12:40:00,1.87291,1.87309,1.87289,1.87289,95500001.0
2005-01-12 12:41:00,1.87288,1.87299,1.87268,1.87276,139700001.0
2005-01-12 12:42:00,1.87278,1.8728,1.87248,1.87254,59300000.0
2005-01-12 12:43:00,1.87245,1.87264,1.8724,1.87249,83000000.0
2005-01-12 12:44:00,1.8725,1.87257,1.87233,1.87233,118100001.0
2005-01-12 12:45:00,1.87244,1.87251,1.87239,1.87243,27400000.0
2005-01-12 12:46:00,1.87261,1.87263,1.87235,1.87235,58600000.0
2005-01-12 12:47:00,1.87263,1.87266,1.87239,1.87239,59100000.0
2005-01-12 12:48:00,1.8725,1.87267,1.87242,1.87251,63399999.0
2005-01-12 12:49:00,1.87263,1.87309,1.87263,1.87305,94300000.0
2005-01-12 12:50:00,1.87315,1.87318,1.87294,1.87294,56900000.0
2005-01-12 12:51:00,1.87294,1.87294,1.8728,1.8728,68000001.0
2005-01-12 12:52:00,1.8727,1.87297,1.8727,1.8728,56600000.0
2005-01-12 12:53:00,1.87296,1.87296,1.87273,1.87278,30900000.0
2005-01-12 12:54:00,1.87285,1.87285,1.87264,1.87276,77800000.0
2005-01-12 12:55:00,1.87287,1.87308,1.87287,1.87303,59600000.0
2005-01-12 12:56:00,1.87303,1.87311,1.87293,1.87293,67800000.0
2005-01-12 12:57:00,1.87292,1.87314,1.87292,1.87308,45300000.0
2005-01-12 12:58:00,1.87315,1.87338,1.87315,1.87338,72799999.0
2005-01-12 12:59:00,1.87365,1.87391,1.87342,1.87391,63800000.0
2005-01-12 13:00:00,1.87414,1.87453,1.87414,1.87444,99800000.0
2005-01-12 13:01:00,1.87437,1.87444,1.87411,1.87411,74700000.0
2005-01-12 13:02:00,1.87406,1.87406,1.87339,1.87339,57000001.0
2005-01-12 13:03:00,1.87343,1.87343,1.87272,1.87272,63599999.0
2005-01-12 13:04:00,1.87255,1.8727,1.87238,1.87246,38200000.0
2005-01-12 13:05:00,1.87231,1.87235,1.87206,1.87206,100100002.0
2005-01-12 13:06:00,1.87225,1.87244,1.87225,1.87233,44600000.0
2005-01-12 13:07:00,1.8725,1.87255,1.87239,1.87243,117299999.0
2005-01-12 13:08:00,1.8725,1.87267,1.8725,1.87261,57299999.0
2005-01-12 13:09:00,1.87257,1.87275,1.87255,1.87258,110800000.0
2005-01-12 13:10:00,1.87283,1.87283,1.87262,1.87262,36700000.0
2005-01-12 13:11:00,1.87285,1.87286,1.87267,1.8727,53999999.0
2005-01-12 13:12:00,1.87263,1.87282,1.87248,1.87278,48699999.0
2005-01-12 13:13:00,1.87278,1.8729,1.87277,1.87283,83400001.0
2005-01-12 13:14:00,1.8728,1.87285,1.87275,1.87283,122099998.0
2005-01-12 13:15:00,1.8729,1.873,1.87288,1.87291,46800000.0
2005-01-12 13:16:00,1.87307,1.87317,1.87269,1.87269,60400000.0
2005-01-12 13:17:00,1.87275,1.87285,1.87254,1.87263,30400000.0
2005-01-12 13:18:00,1.8727,1.87306,1.87262,1.8729,55700000.0
2005-01-12 13:19:00,1.87294,1.87299,1.87285,1.87295,80800000.0
2005-01-12 13:20:00,1.87302,1.87302,1.87291,1.87291,65799998.0
2005-01-12 13:21:00,1.87288,1.87303,1.87275,1.8729,54899999.0
2005-01-12 13:22:00,1.87312,1.87317,1.87292,1.87292,32700000.0
2005-01-12 13:23:00,1.87298,1.87318,1.87298,1.87308,92100001.0
2005-01-12 13:24:00,1.87298,1.87314,1.87285,1.87308,41100000.0
2005-01-12 13:25:00,1.87307,1.87307,1.87289,1.87291,81499999.0
2005-01-12 13:26:00,1.87302,1.87302,1.87252,1.87262,94900000.0
2005-01-12 13:27:00,1.8726,1.87277,1.87244,1.87252,70800000.0
2005-01-12 13:28:00,1.87243,1.87259,1.87217,1.87217,70799998.0
2005-01-12 13:29:00,1.872,1.87213,1.87149,1.87149,74500000.0
2005-01-12 13:30:00,1.87142,1.87156,1.8714,1.87142,78400000.0
2005-01-12 13:31:00,1.87153,1.87164,1.87153,1.87162,59199999.0
2005-01-12 13:32:00,1.87169,1.8718,1.87147,1.87147,67500000.0
2005-01-12 13:33:00,1.87157,1.87182,1.87157,1.87173,36600000.0
2005-01-12 13:34:00,1.87156,1.87174,1.87156,1.8716,64799999.0
2005-01-12 13:35:00,1.8718,1.87192,1.87172,1.87191,56000001.0
2005-01-12 13:36:00,1.87189,1.87205,1.87189,1.87197,56300000.0
2005-01-12 13:37:00,1.872,1.87208,1.87186,1.87186,39200000.0
2005-01-12 13:38:00,1.87203,1.87203,1.87183,1.87187,154600004.0
2005-01-12 13:39:00,1.8717,1.87189,1.87149,1.87189,62400000.0
2005-01-12 13:40:00,1.87177,1.87189,1.8717,1.8717,118100000.0
2005-01-12 13:41:00,1.87173,1.87198,1.87166,1.87188,51100001.0
2005-01-12 13:42:00,1.87195,1.87195,1.87155,1.87165,40700000.0
2005-01-12 13:43:00,1.87183,1.87197,1.8718,1.8719,111599999.0
2005-01-12 13:44:00,1.8717,1.87196,1.87154,1.87195,101000000.0
2005-01-12 13:45:00,1.87185,1.87262,1.87183,1.87257,56799999.0
2005-01-12 13:46:00,1.87232,1.87263,1.87216,1.87242,99800001.0
2005-01-12 13:47:00,1.87262,1.87269,1.87234,1.87234,41700001.0
2005-01-12 13:48:00,1.87244,1.87293,1.87244,1.87293,151599998.0
2005-01-12 13:49:00,1.873,1.873,1.8726,1.87275,104200000.0
2005-01-12 13:50:00,1.87333,1.87363,1.87305,1.87351,58600000.0
2005-01-12 13:51:00,1.87392,1.874,1.87329,1.87361,83299999.0
2005-01-12 13:52:00,1.87373,1.87397,1.8737,1.87391,49100000.0
2005-01-12 13:53:00,1.87391,1.87391,1.8739,1.87391,37099999.0
2005-01-12 13:54:00,1.87418,1.87486,1.87418,1.87486,68500001.0
2005-01-12 13:55:00,1.87482,1.87482,1.87405,1.8741,70400000.0
2005-01-12 13:56:00,1.87417,1.87417,1.87375,1.87397,63299998.0
2005-01-12 13:57:00,1.87405,1.87442,1.87393,1.87412,87700002.0
2005-01-12 13:58:00,1.87401,1.87479,1.87398,1.87459,118400001.0
2005-01-12 13:59:00,1.87482,1.87502,1.87468,1.87491,111299999.0
2005-01-12 14:00:00,1.87542,1.8758,1.87512,1.87558,163299997.0
2005-01-12 14:01:00,1.87606,1.87626,1.87599,1.87624,96200001.0
2005-01-12 14:02:00,1.87652,1.87654,1.8763,1.87644,38700000.0
2005-01-12 14:03:00,1.8766,1.87686,1.87654,1.87654,121200000.0
2005-01-12 14:04:00,1.8765,1.8765,1.8763,1.87642,78100000.0
2005-01-12 14:05:00,1.87675,1.87734,1.87656,1.87734,69500000.0
2005-01-12 14:06:00,1.87736,1.87736,1.87656,1.87656,76699999.0
2005-01-12 14:07:00,1.87638,1.87675,1.87637,1.87673,40799999.0
2005-01-12 14:08:00,1.877,1.87709,1.87675,1.87675,81599999.0
2005-01-12 14:09:00,1.87659,1.87659,1.87636,1.87636,45799998.0
2005-01-12 14:10:00,1.87632,1.87632,1.87593,1.87604,65399999.0
2005-01-12 14:11:00,1.87632,1.87649,1.87616,1.87616,46400001.0
2005-01-12 14:12:00,1.87609,1.87626,1.87597,1.87597,55950000.0
2005-01-12 14:13:00,1.87631,1.87631,1.87602,1.8761,59600000.0
2005-01-12 14:14:00,1.87627,1.87627,1.87607,1.87619,61800001.0
2005-01-12 14:15:00,1.87632,1.87634,1.87607,1.87607,36599999.0
2005-01-12 14:16:00,1.8763,1.87646,1.87617,1.87639,40600000.0
2005-01-12 14:17:00,1.87685,1.87698,1.87669,1.87679,72800000.0
2005-01-12 14:18:00,1.87668,1.87675,1.87646,1.87646,64500001.0
2005-01-12 14:19:00,1.87651,1.87654,1.87635,1.87635,77300000.0
2005-01-12 14:20:00,1.87632,1.87632,1.87591,1.87605,52300000.0
2005-01-12 14:21:00,1.87613,1.87652,1.87613,1.87643,29500000.0
2005-01-12 14:22:00,1.87642,1.87645,1.87629,1.87629,53800001.0
2005-01-12 14:23:00,1.87637,1.87638,1.87629,1.87629,47000001.0
2005-01-12 14:24:00,1.87625,1.87626,1.87606,1.87608,72200000.0
2005-01-12 14:25:00,1.87609,1.87622,1.87608,1.87608,85799999.0
2005-01-12 14:26:00,1.87621,1.87621,1.87593,1.87593,66500000.0
2005-01-12 14:27:00,1.87595,1.87604,1.87595,1.87599,54199999.0
2005-01-12 14:28:00,1.87591,1.87604,1.87588,1.87588,68800000.0
2005-01-12 14:29:00,1.87599,1.87619,1.8759,1.87614,88199999.0
2005-01-12 14:30:00,1.87637,1.87641,1.87619,1.87625,47600000.0
2005-01-12 14:31:00,1.87623,1.87639,1.87623,1.87637,129499998.0
2005-01-12 14:32:00,1.87636,1.87636,1.87629,1.87629,7100000.0
2005-01-12 14:33:00,1.87628,1.87669,1.87628,1.87662,61800000.0
2005-01-12 14:34:00,1.87663,1.87684,1.87663,1.87671,56199999.0
2005-01-12 14:35:00,1.87677,1.8768,1.87663,1.87669,64000000.0
2005-01-12 14:36:00,1.87674,1.87684,1.87658,1.87658,125600002.0
2005-01-12 14:37:00,1.8768,1.87685,1.87663,1.8768,167399999.0
2005-01-12 14:38:00,1.87683,1.87701,1.87683,1.87693,77499999.0
2005-01-12 14:39:00,1.87736,1.87746,1.87707,1.87707,53900000.0
2005-01-12 14:40:00,1.87718,1.87718,1.87688,1.87696,56800000.0
2005-01-12 14:41:00,1.87707,1.87707,1.87676,1.87676,62200000.0
2005-01-12 14:42:00,1.8768,1.87699,1.8768,1.8769,44800000.0
2005-01-12 14:43:00,1.87698,1.87702,1.87694,1.87694,66400000.0
2005-01-12 14:44:00,1.87703,1.87703,1.87689,1.87697,47299999.0
2005-01-12 14:45:00,1.87691,1.87695,1.87668,1.87668,95500001.0
2005-01-12 14:46:00,1.87673,1.87673,1.87658,1.87663,22200000.0
2005-01-12 14:47:00,1.87676,1.87688,1.8767,1.8767,74700000.0
2005-01-12 14:48:00,1.87687,1.87695,1.87679,1.87681,91199999.0
2005-01-12 14:49:00,1.8772,1.8772,1.87667,1.8769,77900000.0
2005-01-12 14:50:00,1.87713,1.87716,1.87706,1.87716,52000000.0
2005-01-12 14:51:00,1.87755,1.87803,1.87752,1.87803,78700000.0
2005-01-12 14:52:00,1.87807,1.87825,1.8779,1.87819,52400000.0
2005-01-12 14:53:00,1.87815,1.87815,1.87784,1.87794,45700000.0
2005-01-12 14:54:00,1.87784,1.87787,1.87771,1.87787,106800002.0
2005-01-12 14:55:00,1.8778,1.87795,1.87773,1.87777,60899999.0
2005-01-12 14:56:00,1.87772,1.87772,1.87743,1.87743,44200001.0
2005-01-12 14:57:00,1.87735,1.87741,1.87715,1.87715,74199999.0
2005-01-12 14:58:00,1.87727,1.87746,1.87727,1.8773,107400000.0
2005-01-12 14:59:00,1.87743,1.87753,1.87735,1.87735,79600001.0
2005-01-12 15:00:00,1.87743,1.87774,1.87743,1.87774,39900000.0
2005-01-12 15:01:00,1.87782,1.87803,1.8776,1.8776,80900000.0
2005-01-12 15:02:00,1.87751,1.87751,1.87715,1.87715,43400000.0
2005-01-12 15:03:00,1.87715,1.87726,1.87697,1.87701,49500000.0
2005-01-12 15:04:00,1.877,1.87703,1.87665,1.87672,58799999.0
2005-01-12 15:05:00,1.87692,1.87698,1.87668,1.87698,72199998.0
2005-01-12 15:06:00,1.8772,1.87741,1.87716,1.87738,72600001.0
2005-01-12 15:07:00,1.87752,1.87752,1.87734,1.87737,66500001.0
2005-01-12 15:08:00,1.87737,1.87737,1.87725,1.8773,75400000.0
2005-01-12 15:09:00,1.87735,1.87738,1.87716,1.87735,107399998.0
2005-01-12 15:10:00,1.87743,1.87743,1.87737,1.87737,1100000.0
2005-01-12 15:11:00,1.87757,1.87757,1.87733,1.87735,83899999.0
2005-01-12 15:12:00,1.87748,1.87748,1.87723,1.87729,59000001.0
2005-01-12 15:13:00,1.87742,1.87756,1.87739,1.87747,92200003.0
2005-01-12 15:14:00,1.87735,1.87735,1.87696,1.87696,33900000.0
2005-01-12 15:15:00,1.87715,1.87724,1.877,1.8772,43700000.0
2005-01-12 15:16:00,1.8774,1.87743,1.87725,1.87743,90499999.0
2005-01-12 15:17:00,1.87772,1.87773,1.8773,1.87765,54400000.0
2005-01-12 15:18:00,1.87765,1.87765,1.87703,1.87721,150000001.0
2005-01-12 15:19:00,1.87726,1.87753,1.877,1.877,48500001.0
2005-01-12 15:20:00,1.87706,1.87706,1.87685,1.87691,72900000.0
2005-01-12 15:21:00,1.8767,1.87671,1.87641,1.87647,78300001.0
2005-01-12 15:22:00,1.87643,1.87643,1.87627,1.87627,27900001.0
2005-01-12 15:23:00,1.87625,1.87625,1.87595,1.876,75300000.0
2005-01-12 15:24:00,1.87602,1.87602,1.87564,1.87564,52400000.0
2005-01-12 15:25:00,1.87587,1.87599,1.87557,1.87557,175300001.0
2005-01-12 15:26:00,1.87583,1.87583,1.87552,1.87556,30800000.0
2005-01-12 15:27:00,1.8757,1.87578,1.87558,1.87562,61000000.0
2005-01-12 15:28:00,1.87557,1.87566,1.87532,1.87546,92700000.0
2005-01-12 15:29:00,1.87566,1.87594,1.8755,1.87559,107399999.0
2005-01-12 15:30:00,1.87563,1.88155,1.87563,1.88155,53699999.0
2005-01-12 15:31:00,1.8815,1.88384,1.88148,1.88368,51500000.0
2005-01-12 15:32:00,1.88353,1.88443,1.88353,1.88441,86000000.0
2005-01-12 15:33:00,1.8846,1.88646,1.88455,1.88628,69100000.0
2005-01-12 15:34:00,1.8862,1.88676,1.88606,1.88651,55899999.0
2005-01-12 15:35:00,1.88659,1.88659,1.88574,1.88574,37500000.0
2005-01-12 15:36:00,1.88565,1.88568,1.88519,1.88522,115499999.0
2005-01-12 15:37:00,1.88538,1.88568,1.88495,1.88495,44600000.0
2005-01-12 15:38:00,1.8844,1.8844,1.88348,1.88355,84699999.0
2005-01-12 15:39:00,1.88337,1.88386,1.88319,1.88377,74300001.0
2005-01-12 15:40:00,1.88372,1.88372,1.88301,1.88329,50500000.0
2005-01-12 15:41:00,1.8837,1.88449,1.8837,1.88431,41100000.0
2005-01-12 15:42:00,1.88447,1.88456,1.88386,1.88393,80700000.0
2005-01-12 15:43:00,1.88415,1.88466,1.88394,1.88466,90199999.0
2005-01-12 15:44:00,1.88477,1.88498,1.88452,1.88455,61900000.0
2005-01-12 15:45:00,1.88474,1.8851,1.88431,1.88431,41400000.0
2005-01-12 15:46:00,1.88418,1.88435,1.8841,1.88413,86899998.0
2005-01-12 15:47:00,1.88393,1.88448,1.88393,1.88431,72100000.0
2005-01-12 15:48:00,1.88443,1.88539,1.88439,1.88513,143000001.0
2005-01-12 15:49:00,1.88505,1.88505,1.88445,1.88454,47700000.0
2005-01-12 15:50:00,1.88472,1.88493,1.88459,1.88459,133199997.0
2005-01-12 15:51:00,1.8849,1.88539,1.88487,1.88493,60600000.0
2005-01-12 15:52:00,1.8849,1.88515,1.88479,1.88503,118200001.0
2005-01-12 15:53:00,1.88535,1.88535,1.88489,1.88489,54499999.0
2005-01-12 15:54:00,1.88465,1.88465,1.88406,1.88407,82599998.0
2005-01-12 15:55:00,1.88465,1.88488,1.88443,1.8845,27400000.0
2005-01-12 15:56:00,1.8849,1.8852,1.88466,1.88484,62600000.0
2005-01-12 15:57:00,1.88507,1.88507,1.88445,1.88445,27999999.0
2005-01-12 15:58:00,1.88447,1.88491,1.88447,1.88482,44999999.0
2005-01-12 15:59:00,1.88483,1.8859,1.88483,1.8853,98500000.0
2005-01-12 16:00:00,1.88544,1.88652,1.88522,1.88652,39500001.0
2005-01-12 16:01:00,1.8868,1.88783,1.88663,1.88778,157800002.0
2005-01-12 16:02:00,1.88775,1.88775,1.88729,1.88729,32900000.0
2005-01-12 16:03:00,1.88734,1.88734,1.88707,1.88707,65499998.0
2005-01-12 16:04:00,1.88719,1.88722,1.88699,1.88699,82599999.0
2005-01-12 16:05:00,1.88698,1.88703,1.8868,1.88692,59500000.0
2005-01-12 16:06:00,1.8869,1.8869,1.88663,1.88675,71800001.0
2005-01-12 16:07:00,1.8867,1.887,1.88661,1.88666,123500000.0
2005-01-12 16:08:00,1.88658,1.88658,1.88628,1.88645,35400000.0
2005-01-12 16:09:00,1.88658,1.88672,1.8864,1.88654,95500000.0
2005-01-12 16:10:00,1.88649,1.88649,1.88597,1.88597,65800001.0
2005-01-12 16:11:00,1.8861,1.88627,1.886,1.88618,62100000.0
2005-01-12 16:12:00,1.88612,1.88612,1.88549,1.88549,66700000.0
2005-01-12 16:13:00,1.88582,1.88611,1.88569,1.88611,90400000.0
2005-01-12 16:14:00,1.88635,1.88657,1.8863,1.88652,98299998.0
2005-01-12 16:15:00,1.8868,1.8868,1.88644,1.88644,60900001.0
2005-01-12 16:16:00,1.88676,1.88692,1.88663,1.88692,86799998.0
2005-01-12 16:17:00,1.88708,1.88751,1.88692,1.887,65899999.0
2005-01-12 16:18:00,1.8867,1.8867,1.88615,1.88615,88199999.0
2005-01-12 16:19:00,1.88625,1.88654,1.88625,1.88631,36000000.0
2005-01-12 16:20:00,1.88651,1.88681,1.88632,1.88681,25700000.0
2005-01-12 16:21:00,1.88688,1.88689,1.88624,1.88624,68799998.0
2005-01-12 16:22:00,1.88619,1.88626,1.88602,1.88606,74700000.0
2005-01-12 16:23:00,1.88588,1.88611,1.88588,1.88609,37900000.0
2005-01-12 16:24:00,1.88604,1.88629,1.88596,1.88627,84900000.0
2005-01-12 16:25:00,1.88612,1.88612,1.88567,1.88567,29300000.0
2005-01-12 16:26:00,1.88577,1.88577,1.88547,1.88547,66199998.0
2005-01-12 16:27:00,1.88553,1.8856,1.88536,1.88536,44400000.0
2005-01-12 16:28:00,1.88565,1.88587,1.88563,1.88587,88399998.0
2005-01-12 16:29:00,1.88614,1.88631,1.88612,1.88626,72400000.0
2005-01-12 16:30:00,1.8862,1.88636,1.88613,1.88624,88300001.0
2005-01-12 16:31:00,1.88628,1.88628,1.88573,1.88602,118600002.0
2005-01-12 16:32:00,1.88624,1.88631,1.88616,1.88619,84000001.0
2005-01-12 16:33:00,1.88618,1.88646,1.88611,1.88637,114300000.0
2005-01-12 16:34:00,1.88647,1.88647,1.8863,1.88631,43600000.0
2005-01-12 16:35:00,1.88618,1.88632,1.88606,1.88627,59199998.0
2005-01-12 16:36:00,1.88632,1.88637,1.88597,1.88597,55100001.0
2005-01-12 16:37:00,1.88602,1.88602,1.88554,1.88571,83100000.0
2005-01-12 16:38:00,1.88602,1.88602,1.88589,1.88592,105800001.0
2005-01-12 16:39:00,1.88588,1.886,1.88567,1.88577,77500000.0
2005-01-12 16:40:00,1.88573,1.88587,1.88564,1.88578,93699997.0
2005-01-12 16:41:00,1.8855,1.88584,1.8855,1.88584,76900000.0
2005-01-12 16:42:00,1.88581,1.88581,1.88554,1.88554,40599999.0
2005-01-12 16:43:00,1.88542,1.88556,1.88542,1.88544,74200001.0
2005-01-12 16:44:00,1.88545,1.88575,1.88545,1.88562,36700000.0
2005-01-12 16:45:00,1.88568,1.88654,1.88568,1.88647,74200000.0
2005-01-12 16:46:00,1.88651,1.88651,1.88569,1.8857,67299999.0
2005-01-12 16:47:00,1.88592,1.88606,1.88549,1.8859,60300001.0
2005-01-12 16:48:00,1.88605,1.88647,1.88604,1.88605,98500002.0
2005-01-12 16:49:00,1.88622,1.88656,1.88596,1.88656,86700001.0
2005-01-12 16:50:00,1.88669,1.88693,1.88658,1.88693,54700000.0
2005-01-12 16:51:00,1.88705,1.88744,1.88701,1.88744,71899999.0
2005-01-12 16:52:00,1.8874,1.88747,1.88717,1.88726,76800001.0
2005-01-12 16:53:00,1.88727,1.88748,1.88719,1.88748,51699999.0
2005-01-12 16:54:00,1.88756,1.88756,1.88721,1.88731,60900000.0
2005-01-12 16:55:00,1.88741,1.8875,1.88725,1.88743,61900001.0
2005-01-12 16:56:00,1.88735,1.88805,1.88727,1.88791,72599998.0
2005-01-12 16:57:00,1.88775,1.88788,1.88732,1.88744,45300000.0
2005-01-12 16:58:00,1.88745,1.88812,1.88742,1.8881,99899999.0
2005-01-12 16:59:00,1.88828,1.88833,1.88789,1.88789,64699999.0
2005-01-12 17:00:00,1.88778,1.88831,1.88777,1.88787,78499999.0
2005-01-12 17:01:00,1.88797,1.88797,1.88735,1.8874,63700000.0
2005-01-12 17:02:00,1.88747,1.88747,1.88706,1.88727,66500000.0
2005-01-12 17:03:00,1.8876,1.8876,1.88737,1.8874,63499999.0
2005-01-12 17:04:00,1.88748,1.88884,1.88748,1.88877,54400000.0
2005-01-12 17:05:00,1.8888,1.88899,1.88857,1.88873,64900001.0
2005-01-12 17:06:00,1.88937,1.88999,1.8891,1.88999,113499999.0
2005-01-12 17:07:00,1.89037,1.89051,1.88988,1.88988,25000000.0
2005-01-12 17:08:00,1.88987,1.88996,1.88972,1.88993,61800000.0
2005-01-12 17:09:00,1.89015,1.89031,1.88988,1.89029,93900000.0
2005-01-12 17:10:00,1.89043,1.89064,1.89035,1.89044,83200000.0
2005-01-12 17:11:00,1.89065,1.89097,1.89061,1.89092,119000002.0
2005-01-12 17:12:00,1.89098,1.89138,1.89091,1.89111,98099998.0
2005-01-12 17:13:00,1.89115,1.89131,1.89102,1.89102,123199996.0
2005-01-12 17:14:00,1.89111,1.89111,1.89074,1.89074,67200002.0
2005-01-12 17:15:00,1.89053,1.89098,1.89053,1.89085,53400001.0
2005-01-12 17:16:00,1.89071,1.89071,1.89043,1.89056,25200000.0
2005-01-12 17:17:00,1.89063,1.89135,1.8906,1.8913,85099999.0
2005-01-12 17:18:00,1.89155,1.8918,1.89127,1.89144,66700000.0
2005-01-12 17:19:00,1.89107,1.89107,1.89044,1.89044,34000001.0
2005-01-12 17:20:00,1.89041,1.89041,1.8901,1.89015,87600000.0
2005-01-12 17:21:00,1.89017,1.89023,1.8901,1.8901,26300000.0
2005-01-12 17:22:00,1.89017,1.89018,1.88976,1.89009,68800000.0
2005-01-12 17:23:00,1.8903,1.89041,1.89015,1.89035,88199998.0
2005-01-12 17:24:00,1.89057,1.89057,1.89017,1.89017,19800000.0
2005-01-12 17:25:00,1.8899,1.88993,1.88963,1.88971,65100002.0
2005-01-12 17:26:00,1.88985,1.89007,1.88965,1.88983,75500001.0
2005-01-12 17:27:00,1.89017,1.89045,1.89006,1.89024,48800000.0
2005-01-12 17:28:00,1.89061,1.89177,1.89061,1.8914,59200000.0
2005-01-12 17:29:00,1.89162,1.89176,1.89141,1.8917,73100000.0
2005-01-12 17:30:00,1.89174,1.8925,1.89174,1.89198,61400000.0
2005-01-12 17:31:00,1.8918,1.89279,1.89178,1.89272,93599999.0
2005-01-12 17:32:00,1.89269,1.89279,1.89253,1.89279,32700000.0
2005-01-12 17:33:00,1.89278,1.89292,1.89254,1.89254,46900002.0
2005-01-12 17:34:00,1.89257,1.8926,1.8924,1.8924,48150000.0
2005-01-12 17:35:00,1.89257,1.89257,1.89233,1.89238,57000000.0
2005-01-12 17:36:00,1.89262,1.89262,1.89241,1.89251,42400000.0
2005-01-12 17:37:00,1.89282,1.89301,1.8927,1.89282,39000000.0
2005-01-12 17:38:00,1.89322,1.89335,1.89283,1.89283,32400000.0
2005-01-12 17:39:00,1.89273,1.89319,1.89272,1.89308,67600000.0
2005-01-12 17:40:00,1.89326,1.8933,1.89281,1.89281,62300000.0
2005-01-12 17:41:00,1.89275,1.89275,1.89258,1.89269,50300000.0
2005-01-12 17:42:00,1.89278,1.8931,1.8927,1.893,83099998.0
2005-01-12 17:43:00,1.8928,1.89338,1.89275,1.89332,93700000.0
2005-01-12 17:44:00,1.89323,1.89343,1.89308,1.89343,69099999.0
2005-01-12 17:45:00,1.89338,1.89338,1.89309,1.89324,31900000.0
2005-01-12 17:46:00,1.89332,1.89333,1.89307,1.89307,70500001.0
2005-01-12 17:47:00,1.8929,1.89293,1.89223,1.89223,59800000.0
2005-01-12 17:48:00,1.89242,1.8927,1.89228,1.89228,38300000.0
2005-01-12 17:49:00,1.89228,1.89269,1.89224,1.89261,34599999.0
2005-01-12 17:50:00,1.89251,1.89299,1.89246,1.89293,54900001.0
2005-01-12 17:51:00,1.893,1.89317,1.89288,1.89291,137300001.0
2005-01-12 17:52:00,1.8929,1.8929,1.89265,1.89288,139800000.0
2005-01-12 17:53:00,1.89294,1.89307,1.89241,1.89241,45800000.0
2005-01-12 17:54:00,1.89232,1.89238,1.89215,1.89238,75300001.0
2005-01-12 17:55:00,1.89254,1.89254,1.89239,1.89239,30100000.0
2005-01-12 17:56:00,1.89225,1.89239,1.89219,1.89238,65900001.0
2005-01-12 17:57:00,1.89255,1.89265,1.89253,1.89258,36900000.0
2005-01-12 17:58:00,1.89269,1.89301,1.8926,1.89301,87800002.0
2005-01-12 17:59:00,1.89302,1.89302,1.8926,1.8926,49800000.0
2005-01-12 18:00:00,1.89262,1.89274,1.89235,1.89235,66100000.0
2005-01-12 18:01:00,1.8926,1.89288,1.8925,1.8925,903400002.0
2005-01-12 18:02:00,1.89253,1.89253,1.89228,1.89236,1016100004.0
2005-01-12 18:03:00,1.89234,1.8924,1.89209,1.89209,1440500000.0
2005-01-12 18:04:00,1.89242,1.89242,1.89222,1.89222,702100002.0
2005-01-12 18:05:00,1.89215,1.89229,1.89203,1.8921,886499998.0
2005-01-12 18:06:00,1.8922,1.89233,1.89214,1.89219,980399998.0
2005-01-12 18:07:00,1.89231,1.89239,1.89198,1.89228,1187899998.0
2005-01-12 18:08:00,1.89241,1.89241,1.89214,1.89228,1294199998.0
2005-01-12 18:09:00,1.89242,1.89278,1.8924,1.89263,469800002.0
2005-01-12 18:10:00,1.89283,1.89284,1.8927,1.89277,697200001.0
2005-01-12 18:11:00,1.89272,1.89293,1.89265,1.89268,582849999.0
2005-01-12 18:12:00,1.89263,1.89267,1.89229,1.89229,756099999.0
2005-01-12 18:13:00,1.89237,1.8925,1.89231,1.89232,623599998.0
2005-01-12 18:14:00,1.89237,1.89293,1.8922,1.89279,923100002.0
2005-01-12 18:15:00,1.89283,1.89288,1.89264,1.89264,914699994.0
2005-01-12 18:16:00,1.89271,1.89271,1.89239,1.89247,769399998.0
2005-01-12 18:17:00,1.8924,1.8924,1.8922,1.89223,511399997.0
2005-01-12 18:18:00,1.89218,1.89225,1.892,1.89209,770699994.0
2005-01-12 18:19:00,1.89217,1.89232,1.8921,1.8921,502200002.0
2005-01-12 18:20:00,1.89226,1.89231,1.89207,1.89225,483699998.0
2005-01-12 18:21:00,1.89233,1.89238,1.89217,1.89232,753200001.0
2005-01-12 18:22:00,1.89235,1.89235,1.89196,1.89196,631899995.0
2005-01-12 18:23:00,1.89204,1.89211,1.89191,1.89205,854100007.0
2005-01-12 18:24:00,1.89197,1.89197,1.8917,1.89182,777570000.0
2005-01-12 18:25:00,1.89193,1.89198,1.89175,1.89175,800199999.0
2005-01-12 18:26:00,1.89192,1.89203,1.89176,1.89193,564900004.0
2005-01-12 18:27:00,1.89201,1.89201,1.89152,1.89157,678249999.0
2005-01-12 18:28:00,1.89155,1.89169,1.89139,1.89139,410299993.0
2005-01-12 18:29:00,1.89152,1.89159,1.89129,1.89147,690300004.0
2005-01-12 18:30:00,1.89145,1.89157,1.8912,1.8912,574300002.0
2005-01-12 18:31:00,1.89124,1.89133,1.89114,1.89115,435949997.0
2005-01-12 18:32:00,1.89119,1.89133,1.8911,1.89115,401350000.0
2005-01-12 18:33:00,1.89112,1.89139,1.89112,1.89128,524400000.0
2005-01-12 18:34:00,1.89131,1.8915,1.89125,1.89135,660700003.0
2005-01-12 18:35:00,1.89132,1.89142,1.89124,1.89134,473500000.0
2005-01-12 18:36:00,1.89135,1.89157,1.89121,1.89155,87000000.0
2005-01-12 18:37:00,1.89194,1.89202,1.8916,1.89185,91500001.0
2005-01-12 18:38:00,1.89195,1.89202,1.89172,1.89186,157800000.0
2005-01-12 18:39:00,1.8918,1.89199,1.89169,1.89169,307500002.0
2005-01-12 18:40:00,1.89171,1.89175,1.89134,1.89134,413899995.0
2005-01-12 18:41:00,1.89145,1.89145,1.89093,1.89104,342869998.0
2005-01-12 18:42:00,1.89113,1.89113,1.89097,1.89102,77700000.0
2005-01-12 18:43:00,1.8913,1.89135,1.89122,1.89122,112999999.0
2005-01-12 18:44:00,1.89122,1.89133,1.89112,1.89112,466399999.0
2005-01-12 18:45:00,1.89118,1.89132,1.89115,1.8912,152500000.0
2005-01-12 18:46:00,1.89123,1.89134,1.89109,1.89122,176900002.0
2005-01-12 18:47:00,1.89151,1.8917,1.89124,1.89155,131300000.0
2005-01-12 18:48:00,1.89187,1.89213,1.89187,1.89207,306300002.0
2005-01-12 18:49:00,1.89217,1.89226,1.89211,1.89217,110299999.0
2005-01-12 18:50:00,1.8924,1.89262,1.89226,1.89241,248900000.0
2005-01-12 18:51:00,1.89268,1.89274,1.89254,1.89267,453400001.0
2005-01-12 18:52:00,1.89259,1.89274,1.89246,1.89266,588800000.0
2005-01-12 18:53:00,1.89267,1.89274,1.89255,1.89255,280600000.0
2005-01-12 18:54:00,1.89267,1.89288,1.89267,1.89273,275499999.0
2005-01-12 18:55:00,1.8928,1.89292,1.89279,1.89288,616999996.0
2005-01-12 18:56:00,1.89275,1.89294,1.89275,1.89293,288000000.0
2005-01-12 18:57:00,1.89293,1.89296,1.89275,1.89292,382199998.0
2005-01-12 18:58:00,1.8929,1.8929,1.89252,1.89265,548100002.0
2005-01-12 18:59:00,1.8927,1.8927,1.89247,1.89247,474600001.0
2005-01-12 19:00:00,1.89247,1.89278,1.89247,1.89261,245799997.0
2005-01-12 19:01:00,1.89258,1.89262,1.89243,1.89247,97099998.0
2005-01-12 19:02:00,1.89256,1.89256,1.89239,1.89239,427100003.0
2005-01-12 19:03:00,1.89249,1.89252,1.89234,1.89248,524500000.0
2005-01-12 19:04:00,1.89253,1.89255,1.89243,1.89255,309000001.0
2005-01-12 19:05:00,1.89253,1.89259,1.89238,1.89238,134499999.0
2005-01-12 19:06:00,1.89247,1.89261,1.89235,1.89255,568600002.0
2005-01-12 19:07:00,1.89255,1.8926,1.89246,1.89248,296199998.0
2005-01-12 19:08:00,1.89248,1.89268,1.89248,1.89266,553899998.0
2005-01-12 19:09:00,1.8927,1.89293,1.8927,1.89278,296300002.0
2005-01-12 19:10:00,1.89273,1.89285,1.89266,1.89269,435899999.0
2005-01-12 19:11:00,1.89282,1.89295,1.89275,1.89287,170699999.0
2005-01-12 19:12:00,1.89319,1.89336,1.89298,1.89302,276600001.0
2005-01-12 19:13:00,1.89324,1.89329,1.89294,1.89297,522199997.0
2005-01-12 19:14:00,1.89309,1.89315,1.89295,1.89315,322700000.0
2005-01-12 19:15:00,1.89312,1.89312,1.89298,1.89308,430699999.0
2005-01-12 19:16:00,1.8931,1.89312,1.89308,1.8931,119500000.0
2005-01-12 19:17:00,1.89313,1.89315,1.8931,1.89315,233800000.0
2005-01-12 19:18:00,1.89317,1.89326,1.89312,1.89317,164500000.0
2005-01-12 19:19:00,1.89311,1.89323,1.8931,1.89317,394900001.0
2005-01-12 19:20:00,1.89307,1.89316,1.89299,1.89301,349999994.0
2005-01-12 19:21:00,1.89305,1.89315,1.89303,1.89303,339400000.0
2005-01-12 19:22:00,1.89308,1.89309,1.89292,1.89294,338199998.0
2005-01-12 19:23:00,1.89288,1.89312,1.89288,1.89312,416199995.0
2005-01-12 19:24:00,1.89323,1.89323,1.89315,1.89315,129299999.0
2005-01-12 19:25:00,1.89323,1.89326,1.89321,1.89325,82100000.0
2005-01-12 19:26:00,1.89321,1.89321,1.8929,1.8929,311199999.0
2005-01-12 19:27:00,1.89293,1.89313,1.8929,1.893,518999998.0
2005-01-12 19:28:00,1.89303,1.89321,1.89299,1.89318,388000001.0
2005-01-12 19:29:00,1.89317,1.89337,1.89313,1.89313,353000002.0
2005-01-12 19:30:00,1.89324,1.89341,1.89312,1.89312,489449998.0
2005-01-12 19:31:00,1.89326,1.89326,1.89304,1.89324,236099999.0
2005-01-12 19:32:00,1.8932,1.8932,1.89283,1.89291,406199999.0
2005-01-12 19:33:00,1.89285,1.89299,1.8927,1.8928,239099998.0
2005-01-12 19:34:00,1.89266,1.89266,1.89237,1.8925,140000001.0
2005-01-12 19:35:00,1.89277,1.89278,1.89261,1.89267,497199998.0
2005-01-12 19:36:00,1.8927,1.89271,1.89244,1.89244,350300001.0
2005-01-12 19:37:00,1.89246,1.89268,1.89246,1.89268,303500003.0
2005-01-12 19:38:00,1.8927,1.8928,1.89262,1.89262,88900000.0
2005-01-12 19:39:00,1.89264,1.89264,1.89233,1.89245,208399999.0
2005-01-12 19:40:00,1.89245,1.89262,1.89245,1.8925,415850000.0
2005-01-12 19:41:00,1.89252,1.89263,1.89248,1.8925,337600000.0
2005-01-12 19:42:00,1.89261,1.89268,1.89256,1.89266,216700004.0
2005-01-12 19:43:00,1.89258,1.89268,1.89253,1.89253,112700000.0
2005-01-12 19:44:00,1.8925,1.89269,1.89244,1.89244,352269995.0
2005-01-12 19:45:00,1.89252,1.89269,1.89246,1.89257,178999999.0
2005-01-12 19:46:00,1.8926,1.89276,1.89258,1.89262,247599998.0
2005-01-12 19:47:00,1.89269,1.8927,1.89262,1.89262,91400001.0
2005-01-12 19:48:00,1.89262,1.8927,1.89255,1.89255,181499999.0
2005-01-12 19:49:00,1.89254,1.89259,1.89247,1.89248,380299999.0
2005-01-12 19:50:00,1.89254,1.8926,1.89239,1.89248,280700003.0
2005-01-12 19:51:00,1.8925,1.89255,1.89243,1.89247,300399999.0
2005-01-12 19:52:00,1.8925,1.89258,1.8925,1.89257,181899998.0
2005-01-12 19:53:00,1.89263,1.89268,1.89259,1.89266,95000000.0
2005-01-12 19:54:00,1.89262,1.89262,1.8925,1.8925,225600000.0
2005-01-12 19:55:00,1.89262,1.89262,1.89253,1.89253,69400000.0
2005-01-12 19:56:00,1.89249,1.89259,1.89246,1.89258,346400000.0
2005-01-12 19:57:00,1.89258,1.89266,1.89253,1.8926,346700003.0
2005-01-12 19:58:00,1.89258,1.89263,1.8925,1.89251,356699996.0
2005-01-12 19:59:00,1.89258,1.89266,1.89256,1.89256,362800000.0
2005-01-12 20:00:00,1.8926,1.89264,1.89253,1.89263,217700001.0
2005-01-12 20:01:00,1.89266,1.89275,1.89266,1.89266,267499999.0
2005-01-12 20:02:00,1.89261,1.89261,1.89234,1.89234,145000004.0
2005-01-12 20:03:00,1.89238,1.89253,1.89235,1.89249,107100001.0
2005-01-12 20:04:00,1.89252,1.89259,1.89251,1.89256,203400001.0
2005-01-12 20:05:00,1.89258,1.89262,1.89249,1.89252,211799999.0
2005-01-12 20:06:00,1.89246,1.89246,1.89223,1.89223,201499998.0
2005-01-12 20:07:00,1.89234,1.8925,1.89234,1.8924,102200002.0
2005-01-12 20:08:00,1.89253,1.89253,1.8924,1.89246,223599998.0
2005-01-12 20:09:00,1.89237,1.89258,1.89234,1.8925,85700000.0
2005-01-12 20:10:00,1.89258,1.89258,1.8924,1.8924,151300001.0
2005-01-12 20:11:00,1.89248,1.8926,1.89248,1.89249,43400000.0
2005-01-12 20:12:00,1.89257,1.89262,1.89241,1.89243,510900000.0
2005-01-12 20:13:00,1.89232,1.89232,1.89213,1.89216,116100000.0
2005-01-12 20:14:00,1.89232,1.89243,1.89222,1.89222,169600002.0
2005-01-12 20:15:00,1.89223,1.89244,1.89223,1.89232,379700001.0
2005-01-12 20:16:00,1.8923,1.89256,1.8923,1.89254,156999999.0
2005-01-12 20:17:00,1.8926,1.89268,1.89249,1.8925,73300000.0
2005-01-12 20:18:00,1.89252,1.89269,1.8925,1.8926,146900000.0
2005-01-12 20:19:00,1.89253,1.89261,1.89245,1.89248,114499999.0
2005-01-12 20:20:00,1.89247,1.89276,1.89247,1.89262,304300001.0
2005-01-12 20:21:00,1.89267,1.89267,1.89253,1.89253,162299999.0
2005-01-12 20:22:00,1.89269,1.89278,1.89264,1.89268,132500000.0
2005-01-12 20:23:00,1.8928,1.893,1.8927,1.89278,365800003.0
2005-01-12 20:24:00,1.89283,1.89284,1.89275,1.89279,160599999.0
2005-01-12 20:25:00,1.89283,1.89283,1.89255,1.89258,473999998.0
2005-01-12 20:26:00,1.89261,1.89272,1.89252,1.89252,512800000.0
2005-01-12 20:27:00,1.89258,1.8927,1.89258,1.8926,261299999.0
2005-01-12 20:28:00,1.89255,1.8928,1.89255,1.8926,387099994.0
2005-01-12 20:29:00,1.89287,1.89321,1.89281,1.89291,300300002.0
2005-01-12 20:30:00,1.89296,1.89296,1.89269,1.89291,744800000.0
2005-01-12 20:31:00,1.89298,1.89298,1.89266,1.89288,627700001.0
2005-01-12 20:32:00,1.89288,1.89288,1.89265,1.89265,686999999.0
2005-01-12 20:33:00,1.8926,1.89268,1.89251,1.89253,256099999.0
2005-01-12 20:34:00,1.89267,1.89282,1.89262,1.8927,80200000.0
2005-01-12 20:35:00,1.89277,1.89277,1.89263,1.89266,54300000.0
2005-01-12 20:36:00,1.89268,1.89274,1.89264,1.89268,187500001.0
2005-01-12 20:37:00,1.89269,1.89275,1.89256,1.89259,124400002.0
2005-01-12 20:38:00,1.89257,1.89272,1.89249,1.8926,323499996.0
2005-01-12 20:39:00,1.89266,1.8927,1.89245,1.89245,206099999.0
2005-01-12 20:40:00,1.89251,1.89267,1.89248,1.8925,214100002.0
2005-01-12 20:41:00,1.89255,1.8926,1.89237,1.8925,185200002.0
2005-01-12 20:42:00,1.8925,1.89267,1.8925,1.8926,40200001.0
2005-01-12 20:43:00,1.89265,1.89265,1.89235,1.89242,242600000.0
2005-01-12 20:44:00,1.89249,1.89262,1.89233,1.89257,316020000.0
2005-01-12 20:45:00,1.89273,1.89273,1.89252,1.89265,76099999.0
2005-01-12 20:46:00,1.89273,1.89273,1.89249,1.89273,129000001.0
2005-01-12 20:47:00,1.89268,1.89281,1.89263,1.89281,346700001.0
2005-01-12 20:48:00,1.89271,1.89271,1.89263,1.89266,99900000.0
2005-01-12 20:49:00,1.89267,1.89281,1.89267,1.89275,53200001.0
2005-01-12 20:50:00,1.89268,1.89281,1.89268,1.89275,343699997.0
2005-01-12 20:51:00,1.89282,1.89282,1.89261,1.89262,285500000.0
2005-01-12 20:52:00,1.89256,1.89271,1.89255,1.89271,155599997.0
2005-01-12 20:53:00,1.8927,1.8928,1.89266,1.89268,542700001.0
2005-01-12 20:54:00,1.89272,1.89288,1.89269,1.89285,304499998.0
2005-01-12 20:55:00,1.8929,1.89293,1.89284,1.89289,287700003.0
2005-01-12 20:56:00,1.89287,1.89293,1.8928,1.89288,388650001.0
2005-01-12 20:57:00,1.89283,1.89311,1.89283,1.89292,548000001.0
2005-01-12 20:58:00,1.89295,1.89295,1.89282,1.8929,284399997.0
2005-01-12 20:59:00,1.89288,1.89295,1.89282,1.8929,768099998.0
2005-01-12 21:00:00,1.89283,1.89296,1.89278,1.89278,424100002.0
2005-01-12 21:01:00,1.8928,1.89289,1.8927,1.89286,375500001.0
2005-01-12 21:02:00,1.89283,1.89305,1.89283,1.89296,192400002.0
2005-01-12 21:03:00,1.89293,1.89321,1.89293,1.89308,212100003.0
2005-01-12 21:04:00,1.89311,1.89322,1.89311,1.89313,271499996.0
2005-01-12 21:05:00,1.89309,1.89319,1.89298,1.89302,195900000.0
2005-01-12 21:06:00,1.89325,1.89327,1.89315,1.89315,195099999.0
2005-01-12 21:07:00,1.8933,1.89334,1.89312,1.89332,84100001.0
2005-01-12 21:08:00,1.89337,1.89341,1.89331,1.89341,73999998.0
2005-01-12 21:09:00,1.89325,1.89344,1.89313,1.89321,147599996.0
2005-01-12 21:10:00,1.89333,1.89333,1.89318,1.89324,98400002.0
2005-01-12 21:11:00,1.89336,1.89336,1.89293,1.89296,62700000.0
2005-01-12 21:12:00,1.89293,1.89293,1.89276,1.89277,53750000.0
2005-01-12 21:13:00,1.89275,1.89297,1.89275,1.89285,198999998.0
2005-01-12 21:14:00,1.89285,1.89308,1.89285,1.89306,358300001.0
2005-01-12 21:15:00,1.89315,1.89319,1.89304,1.89307,159099999.0
2005-01-12 21:16:00,1.89319,1.89319,1.89288,1.8929,99299998.0
2005-01-12 21:17:00,1.89292,1.89297,1.89287,1.89295,186499998.0
2005-01-12 21:18:00,1.89289,1.89297,1.89278,1.89289,59600000.0
2005-01-12 21:19:00,1.89294,1.89294,1.89282,1.89293,97900001.0
2005-01-12 21:20:00,1.89283,1.89289,1.89269,1.89275,302999997.0
2005-01-12 21:21:00,1.89271,1.89273,1.89261,1.89261,124300000.0
2005-01-12 21:22:00,1.89259,1.89268,1.89244,1.89244,198799997.0
2005-01-12 21:23:00,1.89237,1.89244,1.89216,1.89241,106900000.0
2005-01-12 21:24:00,1.89238,1.89238,1.8923,1.8923,210400000.0
2005-01-12 21:25:00,1.89247,1.89247,1.89228,1.89228,140700002.0
2005-01-12 21:26:00,1.89235,1.89235,1.89225,1.89235,43199999.0
2005-01-12 21:27:00,1.89241,1.8925,1.89225,1.89238,95599999.0
2005-01-12 21:28:00,1.89239,1.89245,1.89219,1.8922,244800000.0
2005-01-12 21:29:00,1.89223,1.89241,1.89213,1.89241,55770000.0
2005-01-12 21:30:00,1.89233,1.89233,1.89192,1.89211,101299999.0
2005-01-12 21:31:00,1.89212,1.89212,1.89198,1.89199,52899998.0
2005-01-12 21:32:00,1.89201,1.89201,1.89157,1.89183,214500000.0
2005-01-12 21:33:00,1.89205,1.89211,1.89194,1.89196,302499997.0
2005-01-12 21:34:00,1.89212,1.89212,1.89182,1.89184,265700000.0
2005-01-12 21:35:00,1.89188,1.89188,1.89177,1.89177,24300000.0
2005-01-12 21:36:00,1.8919,1.89214,1.8919,1.89214,101199999.0
2005-01-12 21:37:00,1.8922,1.89262,1.89219,1.89237,190799999.0
2005-01-12 21:38:00,1.89233,1.89245,1.89229,1.89239,137400002.0
2005-01-12 21:39:00,1.89239,1.89251,1.89217,1.89217,53200000.0
2005-01-12 21:40:00,1.89244,1.89244,1.89213,1.89238,162799999.0
2005-01-12 21:41:00,1.89235,1.89235,1.89205,1.89231,166600000.0
2005-01-12 21:42:00,1.89233,1.8924,1.89223,1.89228,123700001.0
2005-01-12 21:43:00,1.89236,1.8924,1.89219,1.89219,110200001.0
2005-01-12 21:44:00,1.89242,1.89242,1.89216,1.89216,192000000.0
2005-01-12 21:45:00,1.89212,1.89215,1.89212,1.89215,77599998.0
2005-01-12 21:46:00,1.89217,1.89231,1.89217,1.89217,168900000.0
2005-01-12 21:47:00,1.89217,1.89232,1.89208,1.89223,201300001.0
2005-01-12 21:48:00,1.89213,1.89226,1.89212,1.89226,110300001.0
2005-01-12 21:49:00,1.89224,1.89226,1.89218,1.89219,88899998.0
2005-01-12 21:50:00,1.89216,1.89216,1.89207,1.89207,42800000.0
2005-01-12 21:51:00,1.89213,1.89213,1.89197,1.89197,151300000.0
2005-01-12 21:52:00,1.89216,1.89216,1.89203,1.89207,64799999.0
2005-01-12 21:53:00,1.89208,1.89213,1.89202,1.89202,73399999.0
2005-01-12 21:54:00,1.89209,1.89218,1.89205,1.89205,80100000.0
2005-01-12 21:55:00,1.89207,1.89215,1.89205,1.8921,197699996.0
2005-01-12 21:56:00,1.89203,1.89203,1.89175,1.89184,67600001.0
2005-01-12 21:57:00,1.89182,1.89182,1.8916,1.8916,66899999.0
2005-01-12 21:58:00,1.89163,1.89167,1.89162,1.89162,123700000.0
2005-01-12 21:59:00,1.89161,1.89161,1.89068,1.89068,327299998.0
2005-01-12 22:00:00,1.89099,1.89105,1.89025,1.89087,175399998.0
2005-01-12 22:01:00,1.89107,1.89116,1.89103,1.89116,117899999.0
2005-01-12 22:02:00,1.8912,1.89127,1.89114,1.89118,192299998.0
2005-01-12 22:03:00,1.891,1.89111,1.89073,1.8911,77699999.0
2005-01-12 22:04:00,1.89106,1.89109,1.89102,1.89108,313699993.0
2005-01-12 22:05:00,1.89108,1.89108,1.89099,1.89102,147700000.0
2005-01-12 22:06:00,1.89102,1.89113,1.89102,1.89109,48100000.0
2005-01-12 22:07:00,1.8912,1.89124,1.89105,1.89105,62899999.0
2005-01-12 22:08:00,1.89103,1.89109,1.89103,1.89108,52000000.0
2005-01-12 22:09:00,1.89103,1.89103,1.89097,1.89097,2200000.0
2005-01-12 22:10:00,1.89105,1.89124,1.89093,1.89093,18100000.0
2005-01-12 22:11:00,1.89112,1.89112,1.89096,1.89096,33000000.0
2005-01-12 22:12:00,1.89127,1.89136,1.89117,1.89125,122000000.0
2005-01-12 22:13:00,1.89148,1.89148,1.89132,1.89132,67100001.0
2005-01-12 22:14:00,1.89125,1.89125,1.89096,1.89096,48899999.0
2005-01-12 22:15:00,1.89105,1.89105,1.89088,1.89095,239500001.0
2005-01-12 22:16:00,1.89095,1.89105,1.89095,1.891,276100001.0
2005-01-12 22:17:00,1.891,1.89105,1.8909,1.89105,90199997.0
2005-01-12 22:18:00,1.89105,1.89105,1.89095,1.89095,131999998.0
2005-01-12 22:19:00,1.89095,1.89095,1.89073,1.89075,61200001.0
2005-01-12 22:20:00,1.89076,1.89076,1.89049,1.89049,44800000.0
2005-01-12 22:21:00,1.89072,1.89079,1.8906,1.8906,111199999.0
2005-01-12 22:22:00,1.89048,1.89061,1.89037,1.89037,114100001.0
2005-01-12 22:23:00,1.89053,1.89055,1.89035,1.89045,141000000.0
2005-01-12 22:24:00,1.89052,1.8906,1.8905,1.89056,61700000.0
2005-01-12 22:25:00,1.89056,1.89058,1.8905,1.89051,145200004.0
2005-01-12 22:26:00,1.89057,1.89069,1.89057,1.89062,22100000.0
2005-01-12 22:27:00,1.89056,1.89057,1.89044,1.89057,80700000.0
2005-01-12 22:28:00,1.89062,1.89062,1.8904,1.8905,60300000.0
2005-01-12 22:29:00,1.89059,1.8907,1.89039,1.89052,278400001.0
2005-01-12 22:30:00,1.89064,1.89064,1.89047,1.89047,97200000.0
2005-01-12 22:31:00,1.89054,1.89054,1.89048,1.89048,57000000.0
2005-01-12 22:32:00,1.89055,1.89062,1.8905,1.8905,174899998.0
2005-01-12 22:33:00,1.89055,1.89063,1.8904,1.89051,107200000.0
2005-01-12 22:34:00,1.89056,1.89066,1.89052,1.89052,203670000.0
2005-01-12 22:35:00,1.8907,1.89085,1.8907,1.89073,86500002.0
2005-01-12 22:36:00,1.89085,1.89097,1.89066,1.89066,25100000.0
2005-01-12 22:37:00,1.89073,1.89073,1.89061,1.89061,53100000.0
2005-01-12 22:38:00,1.89059,1.89079,1.89059,1.89072,51400000.0
2005-01-12 22:39:00,1.8907,1.8907,1.8907,1.8907,24100000.0
2005-01-12 22:40:00,1.89066,1.89066,1.89053,1.8906,44500000.0
2005-01-12 22:41:00,1.89062,1.89069,1.89058,1.89061,62070000.0
2005-01-12 22:42:00,1.89068,1.89068,1.89052,1.89059,58900000.0
2005-01-12 22:43:00,1.89048,1.89053,1.89039,1.89039,143500001.0
2005-01-12 22:44:00,1.89047,1.89049,1.89033,1.89035,106800001.0
2005-01-12 22:45:00,1.89049,1.89055,1.89038,1.89038,129799998.0
2005-01-12 22:46:00,1.89052,1.89061,1.89049,1.89052,42299999.0
2005-01-12 22:47:00,1.89054,1.89054,1.89046,1.89049,92799999.0
2005-01-12 22:48:00,1.89047,1.89049,1.89032,1.89032,36900000.0
2005-01-12 22:49:00,1.89042,1.89043,1.8904,1.89043,50200000.0
2005-01-12 22:50:00,1.89049,1.89068,1.89049,1.89054,67999999.0
2005-01-12 22:51:00,1.89055,1.89086,1.89055,1.89086,27000000.0
2005-01-12 22:52:00,1.89092,1.89096,1.89059,1.89059,97700000.0
2005-01-12 22:53:00,1.89048,1.89048,1.89012,1.89034,57599998.0
2005-01-12 22:54:00,1.89045,1.89046,1.89026,1.89033,37000000.0
2005-01-12 22:55:00,1.89043,1.89043,1.89029,1.89037,91000000.0
2005-01-12 22:56:00,1.89037,1.89042,1.89032,1.89032,44099999.0
2005-01-12 22:57:00,1.8905,1.89058,1.89046,1.8905,37700000.0
2005-01-12 22:58:00,1.89028,1.89058,1.89019,1.89019,54500000.0
2005-01-12 22:59:00,1.89065,1.89065,1.8904,1.89045,147000000.0
2005-01-12 23:00:00,1.89035,1.89044,1.89032,1.89044,28800000.0
2005-01-12 23:01:00,1.89056,1.89058,1.89053,1.89053,51300000.0
2005-01-12 23:02:00,1.89058,1.89064,1.8905,1.8905,68300000.0
2005-01-12 23:03:00,1.8905,1.8905,1.8905,1.8905,17700001.0
2005-01-12 23:04:00,1.89058,1.89073,1.89051,1.89068,19450000.0
2005-01-12 23:05:00,1.89057,1.89057,1.89056,1.89056,7800000.0
2005-01-12 23:06:00,1.8905,1.8905,1.8904,1.89048,14800000.0
2005-01-12 23:07:00,1.89051,1.89062,1.89051,1.89053,45800000.0
2005-01-12 23:08:00,1.89055,1.8906,1.89053,1.89053,24600000.0
2005-01-12 23:09:00,1.89058,1.89065,1.89058,1.8906,10800000.0
2005-01-12 23:10:00,1.8906,1.89065,1.8906,1.89065,7100000.0
2005-01-12 23:11:00,1.89072,1.89085,1.89072,1.8908,54999999.0
2005-01-12 23:12:00,1.89079,1.89083,1.89068,1.89068,26700000.0
2005-01-12 23:13:00,1.89081,1.89087,1.89081,1.89087,48300000.0
2005-01-12 23:14:00,1.89089,1.89092,1.89074,1.89088,90399999.0
2005-01-12 23:15:00,1.89083,1.89086,1.89077,1.89077,81199999.0
2005-01-12 23:16:00,1.89088,1.89092,1.89088,1.89092,9000000.0
2005-01-12 23:17:00,1.89094,1.89106,1.89094,1.89105,51600000.0
2005-01-12 23:18:00,1.8911,1.89134,1.8911,1.89126,58800000.0
2005-01-12 23:19:00,1.89125,1.89125,1.89108,1.89108,51400001.0
2005-01-12 23:20:00,1.89122,1.89123,1.89122,1.89122,28800000.0
2005-01-12 23:21:00,1.89118,1.89125,1.89112,1.89117,64800000.0
2005-01-12 23:22:00,1.89135,1.89138,1.89117,1.8912,55299999.0
2005-01-12 23:23:00,1.89115,1.89136,1.89115,1.89127,92300001.0
2005-01-12 23:24:00,1.89128,1.89143,1.89128,1.89143,13900000.0
2005-01-12 23:25:00,1.89136,1.89136,1.89134,1.89134,11200000.0
2005-01-12 23:26:00,1.89125,1.89141,1.89125,1.89138,118500001.0
2005-01-12 23:27:00,1.89132,1.89147,1.89132,1.89145,66400000.0
2005-01-12 23:28:00,1.89128,1.89128,1.89122,1.89122,38700000.0
2005-01-12 23:29:00,1.89112,1.89112,1.89057,1.8908,82899999.0
2005-01-12 23:30:00,1.89078,1.89082,1.89067,1.89067,48600000.0
2005-01-12 23:31:00,1.89087,1.89098,1.89087,1.89089,55000000.0
2005-01-12 23:32:00,1.89093,1.89107,1.89091,1.891,71899999.0
2005-01-12 23:33:00,1.89098,1.89101,1.89094,1.89097,47900000.0
2005-01-12 23:34:00,1.89095,1.89107,1.89095,1.891,28600000.0
2005-01-12 23:35:00,1.89106,1.8911,1.89091,1.89097,66300000.0
2005-01-12 23:36:00,1.891,1.891,1.89083,1.89093,57900000.0
2005-01-12 23:37:00,1.89102,1.89108,1.89102,1.89108,11400000.0
2005-01-12 23:38:00,1.89109,1.89128,1.89109,1.89125,20300000.0
2005-01-12 23:39:00,1.89123,1.89125,1.89118,1.89118,35300001.0
2005-01-12 23:40:00,1.89125,1.89131,1.89111,1.89111,63000001.0
2005-01-12 23:41:00,1.89117,1.89125,1.89117,1.8912,42200000.0
2005-01-12 23:42:00,1.89133,1.89133,1.89123,1.89123,49900000.0
2005-01-12 23:43:00,1.89135,1.89135,1.89089,1.89089,54800000.0
2005-01-12 23:44:00,1.89095,1.89116,1.89086,1.89086,84700001.0
2005-01-12 23:45:00,1.89097,1.89097,1.89058,1.89075,125400001.0
2005-01-12 23:46:00,1.89073,1.89095,1.89068,1.8908,122499999.0
2005-01-12 23:47:00,1.89075,1.89075,1.8907,1.8907,32299999.0
2005-01-12 23:48:00,1.8907,1.89075,1.8907,1.8907,23500000.0
2005-01-12 23:49:00,1.89078,1.89078,1.89075,1.89076,20100000.0
2005-01-12 23:50:00,1.89078,1.89078,1.89071,1.89071,19000000.0
2005-01-12 23:51:00,1.89079,1.89079,1.89078,1.89078,11700000.0
2005-01-12 23:52:00,1.8908,1.8908,1.8908,1.8908,500000.0
2005-01-12 23:53:00,1.89073,1.89073,1.89046,1.89054,74300001.0
2005-01-12 23:54:00,1.89057,1.89059,1.89032,1.89032,30000000.0
2005-01-12 23:55:00,1.89037,1.89037,1.89033,1.89033,21400000.0
2005-01-12 23:56:00,1.89039,1.89043,1.89037,1.89043,99799998.0
2005-01-12 23:57:00,1.89042,1.89054,1.89042,1.89045,47900000.0
2005-01-12 23:58:00,1.89047,1.89047,1.89034,1.89034,31500000.0
2005-01-12 23:59:00,1.89042,1.89043,1.89033,1.89043,44099999.0
2005-01-13 00:00:00,1.89043,1.89045,1.89043,1.89045,11800000.0
2005-01-13 00:01:00,1.89043,1.89043,1.89029,1.89029,57200000.0
2005-01-13 00:02:00,1.89044,1.89054,1.89027,1.89027,66300000.0
2005-01-13 00:03:00,1.89052,1.89053,1.89026,1.89036,67900000.0
2005-01-13 00:04:00,1.89067,1.8908,1.8902,1.8902,41000000.0
2005-01-13 00:05:00,1.89046,1.89052,1.89039,1.89039,114400000.0
2005-01-13 00:06:00,1.89058,1.89058,1.89052,1.89052,19300000.0
2005-01-13 00:07:00,1.89046,1.89047,1.89036,1.89047,73899998.0
2005-01-13 00:08:00,1.8905,1.89058,1.89035,1.89044,100000001.0
2005-01-13 00:09:00,1.8903,1.89052,1.89026,1.89052,91999999.0
2005-01-13 00:10:00,1.89038,1.89043,1.8902,1.89043,68600001.0
2005-01-13 00:11:00,1.89049,1.89049,1.89031,1.89045,90600000.0
2005-01-13 00:12:00,1.89042,1.89052,1.89026,1.8903,100399999.0
2005-01-13 00:13:00,1.89019,1.89054,1.89019,1.89053,67499999.0
2005-01-13 00:14:00,1.89044,1.89054,1.89044,1.89051,61400001.0
2005-01-13 00:15:00,1.89061,1.89061,1.89043,1.89043,13100000.0
2005-01-13 00:16:00,1.89056,1.8906,1.89046,1.8906,31200000.0
2005-01-13 00:17:00,1.89055,1.89055,1.8905,1.8905,4400000.0
2005-01-13 00:18:00,1.89042,1.89042,1.89038,1.89038,26699999.0
2005-01-13 00:19:00,1.89052,1.89052,1.89034,1.89034,23900000.0
2005-01-13 00:20:00,1.89031,1.89039,1.89031,1.89039,61099999.0
2005-01-13 00:21:00,1.8904,1.8904,1.8904,1.8904,24899999.0
2005-01-13 00:22:00,1.89033,1.89033,1.89021,1.89021,20100000.0
2005-01-13 00:23:00,1.89017,1.89017,1.8901,1.89015,53100000.0
2005-01-13 00:24:00,1.89008,1.89015,1.89008,1.89008,20700001.0
2005-01-13 00:25:00,1.89005,1.89027,1.89005,1.8901,57500000.0
2005-01-13 00:26:00,1.89023,1.89029,1.89022,1.89022,89000001.0
2005-01-13 00:27:00,1.89012,1.89025,1.89012,1.8902,39000000.0
2005-01-13 00:28:00,1.8903,1.89037,1.89012,1.89037,45499999.0
2005-01-13 00:29:00,1.89015,1.89025,1.89015,1.89025,112500000.0
2005-01-13 00:30:00,1.89025,1.89025,1.8902,1.8902,13900000.0
2005-01-13 00:31:00,1.89025,1.89025,1.89025,1.89025,16200001.0
2005-01-13 00:32:00,1.89016,1.89019,1.89016,1.89019,13200000.0
2005-01-13 00:33:00,1.89021,1.89023,1.89013,1.89018,67899999.0
2005-01-13 00:34:00,1.89025,1.89025,1.89022,1.89022,13500000.0
2005-01-13 00:35:00,1.89022,1.89022,1.8902,1.8902,9200000.0
2005-01-13 00:36:00,1.89018,1.89027,1.89018,1.89027,24700000.0
2005-01-13 00:37:00,1.8903,1.89032,1.89025,1.89027,47300000.0
2005-01-13 00:38:00,1.89026,1.8903,1.89013,1.89017,58700000.0
2005-01-13 00:39:00,1.89013,1.89034,1.89004,1.89033,59100001.0
2005-01-13 00:40:00,1.89015,1.89015,1.89015,1.89015,6000000.0
2005-01-13 00:41:00,1.89012,1.89015,1.8901,1.89015,73500000.0
2005-01-13 00:42:00,1.89017,1.89037,1.89014,1.89014,42800000.0
2005-01-13 00:43:00,1.8902,1.89025,1.89012,1.89012,69900001.0
2005-01-13 00:44:00,1.89026,1.89037,1.89013,1.89013,64800000.0
2005-01-13 00:45:00,1.89008,1.89015,1.89008,1.89015,17500000.0
2005-01-13 00:46:00,1.89041,1.89051,1.89029,1.89034,105299998.0
2005-01-13 00:47:00,1.8901,1.89015,1.89007,1.89012,64100002.0
2005-01-13 00:48:00,1.8901,1.89012,1.89005,1.89012,21500000.0
2005-01-13 00:49:00,1.8901,1.89015,1.8901,1.89013,55000000.0
2005-01-13 00:50:00,1.89011,1.89011,1.89004,1.89004,3700000.0
2005-01-13 00:51:00,1.89008,1.89012,1.88997,1.89007,48900000.0
2005-01-13 00:52:00,1.89008,1.89011,1.89006,1.89007,28300000.0
2005-01-13 00:53:00,1.89,1.89005,1.88995,1.88995,26200000.0
2005-01-13 00:54:00,1.89002,1.89003,1.88992,1.89003,58100000.0
2005-01-13 00:55:00,1.88998,1.89001,1.88992,1.88994,53800001.0
2005-01-13 00:56:00,1.88993,1.88993,1.88987,1.88987,16900000.0
2005-01-13 00:57:00,1.88988,1.88988,1.8898,1.8898,40199999.0
2005-01-13 00:58:00,1.88979,1.88988,1.88978,1.8898,64199999.0
2005-01-13 00:59:00,1.88987,1.88993,1.88979,1.88982,51700001.0
2005-01-13 01:00:00,1.88985,1.89017,1.88985,1.89015,41899999.0
2005-01-13 01:01:00,1.89016,1.89016,1.89012,1.89012,28000000.0
2005-01-13 01:02:00,1.89011,1.89026,1.89011,1.89016,49999999.0
2005-01-13 01:03:00,1.8905,1.8905,1.89027,1.89036,130999997.0
2005-01-13 01:04:00,1.89022,1.89025,1.89018,1.89018,44700000.0
2005-01-13 01:05:00,1.8902,1.8902,1.88992,1.89006,30800000.0
2005-01-13 01:06:00,1.8901,1.89015,1.8901,1.8901,77499998.0
2005-01-13 01:07:00,1.89025,1.89036,1.89003,1.89032,146000003.0
2005-01-13 01:08:00,1.8903,1.89035,1.8903,1.89035,13700000.0
2005-01-13 01:09:00,1.8903,1.89035,1.8903,1.89035,48100000.0
2005-01-13 01:10:00,1.89035,1.89035,1.89028,1.8903,26499999.0
2005-01-13 01:11:00,1.89035,1.89035,1.89028,1.89033,23150000.0
2005-01-13 01:12:00,1.89036,1.8905,1.89025,1.89028,58600000.0
2005-01-13 01:13:00,1.89032,1.89039,1.89001,1.89029,114400001.0
2005-01-13 01:14:00,1.89045,1.89075,1.89014,1.89075,57300000.0
2005-01-13 01:15:00,1.8908,1.89092,1.89074,1.89092,52199999.0
2005-01-13 01:16:00,1.891,1.891,1.89019,1.89019,23800000.0
2005-01-13 01:17:00,1.8913,1.89139,1.89035,1.8907,40799999.0
2005-01-13 01:18:00,1.89107,1.89113,1.89028,1.89063,55600000.0
2005-01-13 01:19:00,1.8907,1.8907,1.89068,1.89068,16800000.0
2005-01-13 01:20:00,1.89082,1.89082,1.8906,1.89074,91750002.0
2005-01-13 01:21:00,1.89061,1.89063,1.89055,1.8906,46300000.0
2005-01-13 01:22:00,1.8907,1.89084,1.89067,1.89072,72700000.0
2005-01-13 01:23:00,1.8907,1.89076,1.89067,1.89067,63200000.0
2005-01-13 01:24:00,1.89048,1.89048,1.89004,1.89004,31700000.0
2005-01-13 01:25:00,1.89004,1.89031,1.89004,1.89023,94500000.0
2005-01-13 01:26:00,1.8903,1.8903,1.89,1.89,66999999.0
2005-01-13 01:27:00,1.8899,1.88997,1.8899,1.88997,40200000.0
2005-01-13 01:28:00,1.88993,1.89002,1.88993,1.88995,71099999.0
2005-01-13 01:29:00,1.89015,1.89015,1.89007,1.8901,21070000.0
2005-01-13 01:30:00,1.89015,1.89015,1.89005,1.89005,77400001.0
2005-01-13 01:31:00,1.89012,1.89015,1.8901,1.8901,5000000.0
2005-01-13 01:32:00,1.89014,1.89034,1.89014,1.89033,50099999.0
2005-01-13 01:33:00,1.89042,1.89042,1.89021,1.89027,52700000.0
2005-01-13 01:34:00,1.8903,1.89039,1.8903,1.89039,25700000.0
2005-01-13 01:35:00,1.89026,1.89026,1.89005,1.89005,18200000.0
2005-01-13 01:36:00,1.89017,1.89021,1.89001,1.89008,61799998.0
2005-01-13 01:37:00,1.89011,1.89025,1.89007,1.89007,58200001.0
2005-01-13 01:38:00,1.89004,1.89018,1.89004,1.89005,23600000.0
2005-01-13 01:39:00,1.89011,1.89013,1.89008,1.8901,20100000.0
2005-01-13 01:40:00,1.89025,1.89025,1.89011,1.89015,21300000.0
2005-01-13 01:41:00,1.89031,1.89034,1.89005,1.89034,106999999.0
2005-01-13 01:42:00,1.89042,1.8905,1.89039,1.89041,84900001.0
2005-01-13 01:43:00,1.8905,1.89062,1.89043,1.89043,62899999.0
2005-01-13 01:44:00,1.89035,1.89051,1.89035,1.89047,65000000.0
2005-01-13 01:45:00,1.89047,1.89053,1.89047,1.89049,29400000.0
2005-01-13 01:46:00,1.8905,1.8905,1.89047,1.8905,37300000.0
2005-01-13 01:47:00,1.89036,1.89036,1.89019,1.89019,8000000.0
2005-01-13 01:48:00,1.89022,1.8904,1.89022,1.8904,23600000.0
2005-01-13 01:49:00,1.8904,1.8904,1.8904,1.8904,20300000.0
2005-01-13 01:50:00,1.8903,1.8903,1.8901,1.8901,8400000.0
2005-01-13 01:51:00,1.89003,1.89014,1.89003,1.89009,75000002.0
2005-01-13 01:52:00,1.89032,1.89034,1.89011,1.89025,109000003.0
2005-01-13 01:53:00,1.89045,1.89059,1.89044,1.89053,118399999.0
2005-01-13 01:54:00,1.89027,1.89042,1.89027,1.89039,14850000.0
2005-01-13 01:55:00,1.8904,1.89045,1.8904,1.8904,10600000.0
2005-01-13 01:56:00,1.8904,1.8904,1.89035,1.8904,80700000.0
2005-01-13 01:57:00,1.89037,1.89037,1.89031,1.89032,27200000.0
2005-01-13 01:58:00,1.89026,1.89044,1.89013,1.89044,51800000.0
2005-01-13 01:59:00,1.8903,1.8903,1.89028,1.8903,85100000.0
2005-01-13 02:00:00,1.8903,1.8903,1.8901,1.8901,34600000.0
2005-01-13 02:01:00,1.89007,1.89021,1.89005,1.89005,49500000.0
2005-01-13 02:02:00,1.8902,1.8902,1.89004,1.89004,20000000.0
2005-01-13 02:03:00,1.89013,1.89032,1.89013,1.89032,59600000.0
2005-01-13 02:04:00,1.89018,1.89018,1.89004,1.89009,75600001.0
2005-01-13 02:05:00,1.89005,1.89015,1.89005,1.89015,4200000.0
2005-01-13 02:06:00,1.89013,1.8903,1.89009,1.8901,79500002.0
2005-01-13 02:07:00,1.89043,1.89067,1.89024,1.89053,48500000.0
2005-01-13 02:08:00,1.89073,1.89078,1.89021,1.89021,45600000.0
2005-01-13 02:09:00,1.891,1.891,1.89032,1.89096,63100000.0
2005-01-13 02:10:00,1.8908,1.891,1.89046,1.891,62000000.0
2005-01-13 02:11:00,1.89104,1.89104,1.89035,1.89104,25500000.0
2005-01-13 02:12:00,1.89116,1.89129,1.8911,1.8912,114099997.0
2005-01-13 02:13:00,1.89121,1.89135,1.89121,1.89123,51100000.0
2005-01-13 02:14:00,1.89127,1.89128,1.89122,1.89122,57099999.0
2005-01-13 02:15:00,1.89121,1.89121,1.89102,1.89109,31100000.0
2005-01-13 02:16:00,1.89086,1.89086,1.89033,1.89035,46500000.0
2005-01-13 02:17:00,1.89098,1.89098,1.89067,1.89067,21900000.0
2005-01-13 02:18:00,1.89065,1.89077,1.89055,1.89077,63200000.0
2005-01-13 02:19:00,1.89068,1.89073,1.89061,1.89073,96800001.0
2005-01-13 02:20:00,1.89077,1.89083,1.89068,1.89083,72200002.0
2005-01-13 02:21:00,1.89075,1.89075,1.89062,1.89072,78099998.0
2005-01-13 02:22:00,1.89052,1.89063,1.89014,1.89014,101600002.0
2005-01-13 02:23:00,1.89041,1.89057,1.89027,1.89057,90700003.0
2005-01-13 02:24:00,1.89079,1.89096,1.89079,1.89079,20400000.0
2005-01-13 02:25:00,1.89077,1.89082,1.89066,1.89072,86900001.0
2005-01-13 02:26:00,1.89067,1.89073,1.89051,1.89068,67599999.0
2005-01-13 02:27:00,1.89065,1.89075,1.89065,1.89075,34000000.0
2005-01-13 02:28:00,1.8905,1.8905,1.89019,1.89024,26400000.0
2005-01-13 02:29:00,1.89006,1.89007,1.88995,1.89001,61500000.0
2005-01-13 02:30:00,1.88974,1.88984,1.8896,1.8896,65100001.0
2005-01-13 02:31:00,1.88982,1.88986,1.88943,1.88969,53000000.0
2005-01-13 02:32:00,1.88975,1.88984,1.88966,1.88984,40599999.0
2005-01-13 02:33:00,1.88978,1.88978,1.88943,1.88951,47400000.0
2005-01-13 02:34:00,1.88932,1.88944,1.88932,1.88938,64600000.0
2005-01-13 02:35:00,1.8894,1.8894,1.88916,1.88929,57800000.0
2005-01-13 02:36:00,1.88947,1.88961,1.88927,1.88927,35700000.0
2005-01-13 02:37:00,1.88941,1.88941,1.88932,1.88932,13500000.0
2005-01-13 02:38:00,1.88942,1.88955,1.8894,1.8895,72400001.0
2005-01-13 02:39:00,1.88973,1.88982,1.88962,1.88982,66900000.0
2005-01-13 02:40:00,1.88982,1.88988,1.88982,1.88988,67400002.0
2005-01-13 02:41:00,1.88982,1.88989,1.88966,1.88966,35000000.0
2005-01-13 02:42:00,1.8896,1.88964,1.88955,1.88957,33700000.0
2005-01-13 02:43:00,1.88952,1.88958,1.88944,1.88944,16000000.0
2005-01-13 02:44:00,1.88954,1.88963,1.88935,1.88947,151799999.0
2005-01-13 02:45:00,1.88948,1.88948,1.8893,1.8893,25200000.0
2005-01-13 02:46:00,1.88932,1.8895,1.8893,1.8893,44099999.0
2005-01-13 02:47:00,1.8895,1.8895,1.88935,1.88935,12500000.0
2005-01-13 02:48:00,1.88953,1.88958,1.8894,1.8895,78399999.0
2005-01-13 02:49:00,1.88958,1.88958,1.88945,1.88945,39600000.0
2005-01-13 02:50:00,1.88942,1.88959,1.8894,1.88943,85500000.0
2005-01-13 02:51:00,1.88938,1.88947,1.88938,1.8894,44600000.0
2005-01-13 02:52:00,1.88932,1.88937,1.8893,1.8893,70699999.0
2005-01-13 02:53:00,1.88945,1.88958,1.88945,1.88945,69799999.0
2005-01-13 02:54:00,1.88968,1.88999,1.88957,1.88996,82900002.0
2005-01-13 02:55:00,1.88992,1.88997,1.8895,1.88985,108900001.0
2005-01-13 02:56:00,1.89004,1.89009,1.88993,1.88993,43700000.0
2005-01-13 02:57:00,1.88998,1.89002,1.8899,1.8899,73700000.0
2005-01-13 02:58:00,1.88986,1.89005,1.88986,1.89005,34000000.0
2005-01-13 02:59:00,1.89008,1.89008,1.88935,1.88963,41500000.0
2005-01-13 03:00:00,1.88972,1.88994,1.88956,1.88956,25200000.0
2005-01-13 03:01:00,1.88968,1.88984,1.88957,1.88983,115400000.0
2005-01-13 03:02:00,1.88979,1.88998,1.88979,1.88991,33100000.0
2005-01-13 03:03:00,1.88995,1.89001,1.88987,1.89001,72600000.0
2005-01-13 03:04:00,1.89003,1.89003,1.88994,1.88995,60500000.0
2005-01-13 03:05:00,1.88985,1.89005,1.88985,1.88994,15600000.0
2005-01-13 03:06:00,1.88987,1.89,1.8897,1.89,128400002.0
2005-01-13 03:07:00,1.88985,1.88996,1.88975,1.88996,41500000.0
2005-01-13 03:08:00,1.88953,1.88969,1.88929,1.8896,118299997.0
2005-01-13 03:09:00,1.88972,1.88972,1.88959,1.88972,19000000.0
2005-01-13 03:10:00,1.88973,1.88973,1.88961,1.88961,55900000.0
2005-01-13 03:11:00,1.88967,1.88972,1.88964,1.88968,48600000.0
2005-01-13 03:12:00,1.88977,1.88984,1.88973,1.88973,77900000.0
2005-01-13 03:13:00,1.88979,1.8898,1.88946,1.88946,105799999.0
2005-01-13 03:14:00,1.88953,1.88953,1.88944,1.88949,44600000.0
2005-01-13 03:15:00,1.88948,1.88966,1.88948,1.88956,73400000.0
2005-01-13 03:16:00,1.8897,1.8897,1.8896,1.88966,23800000.0
2005-01-13 03:17:00,1.88969,1.88969,1.8896,1.8896,69000000.0
2005-01-13 03:18:00,1.88958,1.88961,1.88952,1.88954,44300000.0
2005-01-13 03:19:00,1.88941,1.88943,1.88938,1.8894,34400001.0
2005-01-13 03:20:00,1.8894,1.8894,1.88925,1.88925,14000000.0
2005-01-13 03:21:00,1.88933,1.88933,1.88922,1.88926,42700001.0
2005-01-13 03:22:00,1.88933,1.88933,1.88921,1.88931,52100000.0
2005-01-13 03:23:00,1.88942,1.88942,1.88929,1.88938,25000000.0
2005-01-13 03:24:00,1.88947,1.88971,1.88943,1.88943,70899999.0
2005-01-13 03:25:00,1.88955,1.88956,1.88942,1.88942,38700000.0
2005-01-13 03:26:00,1.88945,1.88965,1.88942,1.88942,32300000.0
2005-01-13 03:27:00,1.88947,1.88953,1.88947,1.88953,6700000.0
2005-01-13 03:28:00,1.88965,1.88965,1.88958,1.88958,25900000.0
2005-01-13 03:29:00,1.88965,1.88965,1.8896,1.8896,10800000.0
2005-01-13 03:30:00,1.88965,1.88965,1.8896,1.8896,14800000.0
2005-01-13 03:31:00,1.88955,1.88955,1.88952,1.88952,10000000.0
2005-01-13 03:32:00,1.8895,1.88958,1.88947,1.88948,43600000.0
2005-01-13 03:33:00,1.88938,1.88938,1.88938,1.88938,10200000.0
2005-01-13 03:34:00,1.8894,1.8894,1.88935,1.88935,4500000.0
2005-01-13 03:35:00,1.88943,1.88943,1.88937,1.88937,1200000.0
2005-01-13 03:36:00,1.88937,1.88945,1.88937,1.8894,45400000.0
2005-01-13 03:37:00,1.88941,1.88941,1.88934,1.88934,19900001.0
2005-01-13 03:38:00,1.88938,1.88945,1.88933,1.88933,107800000.0
2005-01-13 03:39:00,1.8894,1.88945,1.8894,1.8894,61300001.0
2005-01-13 03:40:00,1.88943,1.88943,1.88932,1.88937,16900000.0
2005-01-13 03:41:00,1.88935,1.88942,1.88927,1.88937,97500001.0
2005-01-13 03:42:00,1.88943,1.88952,1.88938,1.88948,77899998.0
2005-01-13 03:43:00,1.88952,1.8896,1.88952,1.88957,35800000.0
2005-01-13 03:44:00,1.88935,1.88935,1.88925,1.88925,14300000.0
2005-01-13 03:45:00,1.8894,1.88945,1.88921,1.88927,54000000.0
2005-01-13 03:46:00,1.88935,1.88935,1.88908,1.88908,71399999.0
2005-01-13 03:47:00,1.88925,1.88936,1.88911,1.88911,72400000.0
2005-01-13 03:48:00,1.88907,1.88908,1.88893,1.88907,68200001.0
2005-01-13 03:49:00,1.88902,1.88921,1.88898,1.8892,43600001.0
2005-01-13 03:50:00,1.88931,1.88934,1.8892,1.88934,74699999.0
2005-01-13 03:51:00,1.88933,1.88933,1.88901,1.88932,47200000.0
2005-01-13 03:52:00,1.88942,1.88942,1.88929,1.88929,12700000.0
2005-01-13 03:53:00,1.8894,1.88945,1.8894,1.88945,58999999.0
2005-01-13 03:54:00,1.88945,1.88945,1.88937,1.88937,79500000.0
2005-01-13 03:55:00,1.88936,1.88936,1.8893,1.8893,20000000.0
2005-01-13 03:56:00,1.88943,1.88943,1.8893,1.88943,38100000.0
2005-01-13 03:57:00,1.88933,1.88933,1.88924,1.88924,32000000.0
2005-01-13 03:58:00,1.88937,1.88937,1.8891,1.8891,66399999.0
2005-01-13 03:59:00,1.889,1.88908,1.889,1.88908,20100000.0
2005-01-13 04:00:00,1.88905,1.88905,1.88905,1.88905,15700000.0
2005-01-13 04:01:00,1.88909,1.88919,1.88901,1.88905,132499998.0
2005-01-13 04:02:00,1.88912,1.88914,1.88904,1.88914,74100000.0
2005-01-13 04:03:00,1.88907,1.88907,1.88893,1.88894,52600000.0
2005-01-13 04:04:00,1.88898,1.88901,1.88884,1.88884,27500000.0
2005-01-13 04:05:00,1.88893,1.88893,1.88872,1.88872,29900000.0
2005-01-13 04:06:00,1.88862,1.88864,1.88844,1.88844,96400001.0
2005-01-13 04:07:00,1.88858,1.88868,1.88853,1.88853,56700000.0
2005-01-13 04:08:00,1.88873,1.88873,1.88859,1.88866,60900000.0
2005-01-13 04:09:00,1.88873,1.88873,1.88852,1.88852,68700001.0
2005-01-13 04:10:00,1.88851,1.88854,1.88851,1.88854,19900000.0
2005-01-13 04:11:00,1.88862,1.88862,1.8885,1.8885,62500001.0
2005-01-13 04:12:00,1.88862,1.88862,1.8885,1.8885,43700000.0
2005-01-13 04:13:00,1.88863,1.88894,1.88859,1.88883,87299998.0
2005-01-13 04:14:00,1.88895,1.88917,1.88895,1.88899,84800002.0
2005-01-13 04:15:00,1.88909,1.88909,1.88904,1.88907,59300000.0
2005-01-13 04:16:00,1.88904,1.88904,1.88885,1.88899,83000000.0
2005-01-13 04:17:00,1.88901,1.88901,1.88897,1.88897,5600000.0
2005-01-13 04:18:00,1.889,1.88915,1.8889,1.88901,47700000.0
2005-01-13 04:19:00,1.8891,1.8891,1.88865,1.88865,92300000.0
2005-01-13 04:20:00,1.8888,1.88902,1.8888,1.88902,67300000.0
2005-01-13 04:21:00,1.88913,1.88913,1.88908,1.88913,63399998.0
2005-01-13 04:22:00,1.88908,1.88915,1.88905,1.88915,49200001.0
2005-01-13 04:23:00,1.8891,1.8891,1.88895,1.88895,19000000.0
2005-01-13 04:24:00,1.8889,1.88895,1.8889,1.8889,76700001.0
2005-01-13 04:25:00,1.88897,1.88903,1.88897,1.88903,3100000.0
2005-01-13 04:26:00,1.88895,1.88895,1.88885,1.8889,51100000.0
2005-01-13 04:27:00,1.88895,1.88895,1.88888,1.88895,32600000.0
2005-01-13 04:28:00,1.88888,1.88895,1.88885,1.88895,88900000.0
2005-01-13 04:29:00,1.88895,1.88897,1.88888,1.88895,83900000.0
2005-01-13 04:30:00,1.88889,1.88889,1.88885,1.88885,14000000.0
2005-01-13 04:31:00,1.88888,1.88888,1.88877,1.88878,34300000.0
2005-01-13 04:32:00,1.88874,1.88877,1.88874,1.88874,8700000.0
2005-01-13 04:33:00,1.88887,1.88894,1.8887,1.88882,15000000.0
2005-01-13 04:34:00,1.88884,1.88886,1.88884,1.88886,13700000.0
2005-01-13 04:35:00,1.889,1.88933,1.889,1.88933,49100000.0
2005-01-13 04:36:00,1.88948,1.88954,1.88944,1.88954,80000000.0
2005-01-13 04:37:00,1.88955,1.88955,1.88945,1.8895,93500000.0
2005-01-13 04:38:00,1.8895,1.88955,1.8895,1.88955,22800000.0
2005-01-13 04:39:00,1.88955,1.88955,1.8895,1.8895,10500000.0
2005-01-13 04:40:00,1.8896,1.88972,1.88951,1.88972,55399999.0
2005-01-13 04:41:00,1.8895,1.88955,1.8895,1.88955,7200000.0
2005-01-13 04:42:00,1.88947,1.88947,1.8893,1.8893,17100000.0
2005-01-13 04:43:00,1.88928,1.88935,1.88916,1.88918,46900000.0
2005-01-13 04:44:00,1.88906,1.88925,1.88887,1.88925,26500000.0
2005-01-13 04:45:00,1.88917,1.88918,1.88917,1.88918,4800000.0
2005-01-13 04:46:00,1.8892,1.88933,1.8891,1.88923,103399999.0
2005-01-13 04:47:00,1.88927,1.88932,1.88927,1.88929,53199999.0
2005-01-13 04:48:00,1.88932,1.88932,1.88927,1.88927,11600000.0
2005-01-13 04:49:00,1.8892,1.88932,1.8892,1.88932,9100000.0
2005-01-13 04:50:00,1.88935,1.88935,1.88925,1.88925,16300000.0
2005-01-13 04:51:00,1.8893,1.88941,1.88928,1.88929,62200000.0
2005-01-13 04:52:00,1.88938,1.88942,1.88938,1.88942,9400000.0
2005-01-13 04:53:00,1.88934,1.88934,1.88934,1.88934,16899999.0
2005-01-13 04:54:00,1.88925,1.88942,1.88925,1.88942,31300000.0
2005-01-13 04:55:00,1.88931,1.88962,1.88931,1.88962,55299999.0
2005-01-13 04:56:00,1.88935,1.88938,1.88927,1.88936,51200000.0
2005-01-13 04:57:00,1.88944,1.8895,1.88932,1.8894,58700000.0
2005-01-13 04:58:00,1.88935,1.88948,1.88935,1.8894,41000000.0
2005-01-13 04:59:00,1.88939,1.88939,1.88936,1.88936,4900000.0
2005-01-13 05:00:00,1.88928,1.88928,1.88897,1.88897,43700000.0
2005-01-13 05:01:00,1.889,1.889,1.88884,1.88891,57500001.0
2005-01-13 05:02:00,1.88893,1.88899,1.88884,1.88899,70200002.0
2005-01-13 05:03:00,1.88902,1.88902,1.88889,1.88896,32700000.0
2005-01-13 05:04:00,1.88896,1.88905,1.88895,1.88905,27300000.0
2005-01-13 05:05:00,1.88908,1.88908,1.88902,1.88902,33100001.0
2005-01-13 05:06:00,1.88889,1.88905,1.88889,1.88905,36500000.0
2005-01-13 05:07:00,1.8891,1.88912,1.88903,1.8891,41000001.0
2005-01-13 05:08:00,1.88903,1.88903,1.88897,1.88897,13800000.0
2005-01-13 05:09:00,1.88912,1.88915,1.8891,1.8891,68399999.0
2005-01-13 05:10:00,1.88915,1.88915,1.88915,1.88915,6000000.0
2005-01-13 05:11:00,1.88906,1.88921,1.88899,1.88921,36600001.0
2005-01-13 05:12:00,1.88922,1.88927,1.88916,1.88925,98300001.0
2005-01-13 05:13:00,1.88942,1.88942,1.88925,1.88938,78700001.0
2005-01-13 05:14:00,1.88937,1.88943,1.8893,1.8893,40900000.0
2005-01-13 05:15:00,1.88933,1.88933,1.88911,1.88919,55600000.0
2005-01-13 05:16:00,1.8892,1.88926,1.88906,1.88914,65699998.0
2005-01-13 05:17:00,1.88929,1.88929,1.88905,1.88905,64099999.0
2005-01-13 05:18:00,1.88908,1.88918,1.88908,1.88915,47100001.0
2005-01-13 05:19:00,1.8891,1.88915,1.8891,1.88912,82900000.0
2005-01-13 05:20:00,1.88907,1.88915,1.88907,1.8891,77600000.0
2005-01-13 05:21:00,1.88904,1.88907,1.88894,1.88904,46100000.0
2005-01-13 05:22:00,1.88912,1.88912,1.88889,1.88889,61200000.0
2005-01-13 05:23:00,1.88919,1.88919,1.88913,1.88913,8800000.0
2005-01-13 05:24:00,1.88908,1.88921,1.88908,1.88915,58100000.0
2005-01-13 05:25:00,1.8891,1.8892,1.88906,1.88915,46399999.0
2005-01-13 05:26:00,1.88912,1.88914,1.88902,1.88904,38700000.0
2005-01-13 05:27:00,1.88902,1.88919,1.88902,1.88914,25700000.0
2005-01-13 05:28:00,1.88921,1.88921,1.88904,1.88907,39300000.0
2005-01-13 05:29:00,1.8891,1.8891,1.88905,1.8891,69899998.0
2005-01-13 05:30:00,1.88917,1.88923,1.88915,1.88923,26800000.0
2005-01-13 05:31:00,1.8892,1.8892,1.88915,1.88915,25700000.0
2005-01-13 05:32:00,1.88913,1.88913,1.88894,1.88894,45500000.0
2005-01-13 05:33:00,1.88915,1.88917,1.88911,1.88913,38700000.0
2005-01-13 05:34:00,1.88911,1.88911,1.88879,1.88899,109800001.0
2005-01-13 05:35:00,1.88897,1.88908,1.88897,1.88908,10000000.0
2005-01-13 05:36:00,1.8891,1.88915,1.8891,1.88915,22900000.0
2005-01-13 05:37:00,1.88905,1.88907,1.88903,1.88903,38300000.0
2005-01-13 05:38:00,1.88913,1.88913,1.88907,1.88907,6700000.0
2005-01-13 05:39:00,1.8891,1.8891,1.88907,1.88907,6400000.0
2005-01-13 05:40:00,1.88918,1.88925,1.88909,1.88912,73199999.0
2005-01-13 05:41:00,1.88905,1.88918,1.88902,1.88908,74446994.0
2005-01-13 05:42:00,1.88925,1.88943,1.8892,1.88933,121400000.0
2005-01-13 05:43:00,1.88941,1.88941,1.88934,1.88934,26100000.0
2005-01-13 05:44:00,1.88945,1.88945,1.88938,1.88938,32400000.0
2005-01-13 05:45:00,1.88943,1.88943,1.88943,1.88943,1700000.0
2005-01-13 05:46:00,1.88941,1.88961,1.88941,1.88961,63300001.0
2005-01-13 05:47:00,1.88957,1.88957,1.88934,1.88942,51600000.0
2005-01-13 05:48:00,1.8897,1.8897,1.88946,1.88948,72200002.0
2005-01-13 05:49:00,1.88961,1.88966,1.88961,1.88962,11800000.0
2005-01-13 05:50:00,1.8897,1.88972,1.88966,1.88972,39000001.0
2005-01-13 05:51:00,1.88968,1.88974,1.88968,1.88968,24200000.0
2005-01-13 05:52:00,1.88958,1.88962,1.88952,1.88962,58600000.0
2005-01-13 05:53:00,1.88942,1.88942,1.88913,1.88939,39900000.0
2005-01-13 05:54:00,1.88943,1.88943,1.88917,1.88934,75700000.0
2005-01-13 05:55:00,1.88932,1.8894,1.88923,1.88923,47100000.0
2005-01-13 05:56:00,1.88918,1.88935,1.88918,1.88935,92199999.0
2005-01-13 05:57:00,1.8895,1.88955,1.8893,1.88944,67000000.0
2005-01-13 05:58:00,1.88947,1.88951,1.8894,1.88949,49400000.0
2005-01-13 05:59:00,1.88947,1.88952,1.88942,1.88942,59200000.0
2005-01-13 06:00:00,1.88952,1.88952,1.88932,1.88937,52799999.0
2005-01-13 06:01:00,1.88952,1.88952,1.88939,1.88939,31000000.0
2005-01-13 06:02:00,1.88944,1.88955,1.88943,1.88943,29500000.0
2005-01-13 06:03:00,1.8895,1.88953,1.8894,1.88947,102299999.0
2005-01-13 06:04:00,1.88953,1.88953,1.88947,1.88947,48999999.0
2005-01-13 06:05:00,1.88944,1.88957,1.88944,1.88951,47000000.0
2005-01-13 06:06:00,1.8893,1.88957,1.8893,1.88935,83900000.0
2005-01-13 06:07:00,1.88949,1.88961,1.88949,1.88958,47900000.0
2005-01-13 06:08:00,1.88953,1.88953,1.88937,1.88952,30200000.0
2005-01-13 06:09:00,1.88957,1.88959,1.88944,1.88944,74800001.0
2005-01-13 06:10:00,1.88942,1.88951,1.88942,1.88948,38700000.0
2005-01-13 06:11:00,1.88955,1.88955,1.8895,1.8895,47300000.0
2005-01-13 06:12:00,1.88955,1.88955,1.88948,1.8895,23100000.0
2005-01-13 06:13:00,1.88946,1.88946,1.88936,1.88944,20200000.0
2005-01-13 06:14:00,1.88948,1.88948,1.88943,1.88943,19400000.0
2005-01-13 06:15:00,1.88952,1.88962,1.88933,1.88945,99400001.0
2005-01-13 06:16:00,1.88949,1.88952,1.88937,1.88937,94500000.0
2005-01-13 06:17:00,1.88942,1.88952,1.88938,1.88948,76399999.0
2005-01-13 06:18:00,1.88947,1.88958,1.88947,1.88955,66799999.0
2005-01-13 06:19:00,1.88956,1.88956,1.88952,1.88952,6200000.0
2005-01-13 06:20:00,1.88947,1.88952,1.88947,1.88952,32000001.0
2005-01-13 06:21:00,1.8895,1.88955,1.88942,1.88942,35900000.0
2005-01-13 06:22:00,1.88938,1.88952,1.88938,1.88952,105399999.0
2005-01-13 06:23:00,1.88958,1.88958,1.88948,1.8895,29800000.0
2005-01-13 06:24:00,1.88953,1.88953,1.88942,1.8895,78600000.0
2005-01-13 06:25:00,1.88955,1.88955,1.88938,1.8894,17900000.0
2005-01-13 06:26:00,1.88937,1.88951,1.88937,1.88947,72900000.0
2005-01-13 06:27:00,1.88942,1.8895,1.88942,1.8895,45500001.0
2005-01-13 06:28:00,1.88942,1.88961,1.88942,1.8895,68100000.0
2005-01-13 06:29:00,1.88952,1.88965,1.88949,1.88965,63099999.0
2005-01-13 06:30:00,1.88948,1.8896,1.88944,1.8896,23400000.0
2005-01-13 06:31:00,1.88957,1.88963,1.88953,1.88953,73699999.0
2005-01-13 06:32:00,1.88953,1.88963,1.88953,1.8896,56600001.0
2005-01-13 06:33:00,1.88965,1.88974,1.88965,1.88974,31200000.0
2005-01-13 06:34:00,1.88964,1.88973,1.88952,1.8896,55099999.0
2005-01-13 06:35:00,1.88959,1.88966,1.88956,1.88956,50199999.0
2005-01-13 06:36:00,1.88966,1.88968,1.88959,1.88968,63699999.0
2005-01-13 06:37:00,1.88963,1.88963,1.88957,1.88957,15100000.0
2005-01-13 06:38:00,1.88968,1.88968,1.88962,1.88962,14300000.0
2005-01-13 06:39:00,1.8897,1.88975,1.8897,1.88975,15900000.0
2005-01-13 06:40:00,1.88975,1.88975,1.88972,1.88972,24599999.0
2005-01-13 06:41:00,1.88975,1.88975,1.88968,1.88975,85400000.0
2005-01-13 06:42:00,1.88965,1.88965,1.88962,1.88962,11700000.0
2005-01-13 06:43:00,1.88966,1.8897,1.88952,1.88952,29000000.0
2005-01-13 06:44:00,1.88953,1.8896,1.88939,1.88955,70100001.0
2005-01-13 06:45:00,1.8895,1.88955,1.8894,1.88948,100099998.0
2005-01-13 06:46:00,1.88955,1.88955,1.88945,1.88952,53500000.0
2005-01-13 06:47:00,1.8895,1.88958,1.88947,1.88947,27300000.0
2005-01-13 06:48:00,1.88953,1.88953,1.88939,1.88947,60400000.0
2005-01-13 06:49:00,1.88952,1.8896,1.88949,1.88952,44500000.0
2005-01-13 06:50:00,1.88958,1.88971,1.88955,1.8896,70500001.0
2005-01-13 06:51:00,1.88966,1.88972,1.88959,1.88962,46400000.0
2005-01-13 06:52:00,1.88965,1.88972,1.88944,1.88944,37300002.0
2005-01-13 06:53:00,1.8898,1.8898,1.88966,1.88966,32599999.0
2005-01-13 06:54:00,1.88973,1.88973,1.88963,1.88967,56800000.0
2005-01-13 06:55:00,1.88957,1.88957,1.88953,1.88953,3100000.0
2005-01-13 06:56:00,1.8894,1.88953,1.8894,1.88953,48699999.0
2005-01-13 06:57:00,1.8896,1.88968,1.88959,1.88963,93900000.0
2005-01-13 06:58:00,1.88963,1.88973,1.88961,1.88961,78300000.0
2005-01-13 06:59:00,1.88962,1.88967,1.88945,1.88954,97900000.0
2005-01-13 07:00:00,1.88962,1.88962,1.88949,1.88949,59150001.0
2005-01-13 07:01:00,1.88947,1.88955,1.8894,1.88945,99200002.0
2005-01-13 07:02:00,1.88955,1.88969,1.88955,1.88965,78000001.0
2005-01-13 07:03:00,1.88961,1.88978,1.88961,1.88963,88099999.0
2005-01-13 07:04:00,1.88956,1.88974,1.88956,1.88965,73599998.0
2005-01-13 07:05:00,1.88968,1.88968,1.8895,1.88951,86300000.0
2005-01-13 07:06:00,1.88954,1.88955,1.88942,1.88942,75100000.0
2005-01-13 07:07:00,1.88952,1.88952,1.88937,1.88937,37400000.0
2005-01-13 07:08:00,1.88938,1.88953,1.88938,1.88953,31700000.0
2005-01-13 07:09:00,1.8895,1.8895,1.8894,1.8895,12800000.0
2005-01-13 07:10:00,1.88952,1.88964,1.88946,1.88946,89700001.0
2005-01-13 07:11:00,1.88949,1.8895,1.88937,1.88949,44400000.0
2005-01-13 07:12:00,1.88952,1.88952,1.8895,1.8895,20900000.0
2005-01-13 07:13:00,1.88953,1.88953,1.88939,1.88944,122700000.0
2005-01-13 07:14:00,1.88942,1.88948,1.88927,1.88932,97200001.0
2005-01-13 07:15:00,1.88947,1.88947,1.8891,1.88925,42600001.0
2005-01-13 07:16:00,1.88928,1.88954,1.88928,1.88937,14900000.0
2005-01-13 07:17:00,1.88967,1.88967,1.88946,1.88959,43600000.0
2005-01-13 07:18:00,1.88961,1.88967,1.88944,1.88944,118399997.0
2005-01-13 07:19:00,1.88961,1.88968,1.88949,1.88949,87200000.0
2005-01-13 07:20:00,1.88979,1.88989,1.88949,1.88952,39900000.0
2005-01-13 07:21:00,1.88938,1.8895,1.88933,1.8895,40100000.0
2005-01-13 07:22:00,1.88941,1.88942,1.88931,1.88942,79600001.0
2005-01-13 07:23:00,1.88937,1.88937,1.88889,1.88889,44800000.0
2005-01-13 07:24:00,1.88895,1.88895,1.88877,1.88881,54900001.0
2005-01-13 07:25:00,1.88883,1.88901,1.88883,1.88897,62899999.0
2005-01-13 07:26:00,1.88898,1.88914,1.88898,1.88907,127100000.0
2005-01-13 07:27:00,1.88895,1.88905,1.88895,1.88898,83900000.0
2005-01-13 07:28:00,1.88898,1.889,1.88898,1.889,6700000.0
2005-01-13 07:29:00,1.8891,1.88933,1.8891,1.88927,35200000.0
2005-01-13 07:30:00,1.889,1.889,1.88888,1.88895,24900000.0
2005-01-13 07:31:00,1.88895,1.88895,1.88883,1.88883,87800000.0
2005-01-13 07:32:00,1.88892,1.88901,1.88884,1.88884,29500000.0
2005-01-13 07:33:00,1.88915,1.88926,1.88905,1.88924,47600000.0
2005-01-13 07:34:00,1.88932,1.88934,1.88912,1.88918,79500001.0
2005-01-13 07:35:00,1.8894,1.88947,1.88914,1.88914,81600001.0
2005-01-13 07:36:00,1.88946,1.88946,1.88887,1.88887,42800000.0
2005-01-13 07:37:00,1.88875,1.88908,1.88875,1.889,60300000.0
2005-01-13 07:38:00,1.88913,1.88925,1.88892,1.88892,57400000.0
2005-01-13 07:39:00,1.88891,1.88899,1.88891,1.88899,32700001.0
2005-01-13 07:40:00,1.88901,1.8891,1.88889,1.88896,111999999.0
2005-01-13 07:41:00,1.889,1.88905,1.88895,1.88895,38000000.0
2005-01-13 07:42:00,1.88914,1.88914,1.88888,1.88888,104100000.0
2005-01-13 07:43:00,1.88912,1.88927,1.889,1.889,124299998.0
2005-01-13 07:44:00,1.88937,1.88947,1.88918,1.88928,85099999.0
2005-01-13 07:45:00,1.88929,1.88947,1.88929,1.88946,30400000.0
2005-01-13 07:46:00,1.8895,1.88959,1.8895,1.88952,34100000.0
2005-01-13 07:47:00,1.88954,1.88968,1.8894,1.8894,36799999.0
2005-01-13 07:48:00,1.88949,1.88949,1.88949,1.88949,4400000.0
2005-01-13 07:49:00,1.88968,1.88968,1.8895,1.88966,66499999.0
2005-01-13 07:50:00,1.88962,1.88976,1.88956,1.88958,103599999.0
2005-01-13 07:51:00,1.8897,1.88972,1.88959,1.88972,76800001.0
2005-01-13 07:52:00,1.8897,1.88981,1.88958,1.88981,50099999.0
2005-01-13 07:53:00,1.88984,1.88989,1.8896,1.8897,68500001.0
2005-01-13 07:54:00,1.88974,1.89003,1.88974,1.88992,83000000.0
2005-01-13 07:55:00,1.88978,1.89007,1.88973,1.89007,46600000.0
2005-01-13 07:56:00,1.88997,1.89016,1.88988,1.8899,98400000.0
2005-01-13 07:57:00,1.8902,1.8902,1.88988,1.89003,83999996.0
2005-01-13 07:58:00,1.89009,1.89025,1.88991,1.89011,29700000.0
2005-01-13 07:59:00,1.89024,1.89034,1.89009,1.89012,53099999.0
2005-01-13 08:00:00,1.89037,1.89046,1.89021,1.89021,50900001.0
2005-01-13 08:01:00,1.8905,1.8905,1.89023,1.89032,98900000.0
2005-01-13 08:02:00,1.89043,1.89043,1.89025,1.89029,37300000.0
2005-01-13 08:03:00,1.8905,1.8906,1.89043,1.89043,52800001.0
2005-01-13 08:04:00,1.89058,1.89061,1.89039,1.89039,46700000.0
2005-01-13 08:05:00,1.89039,1.89057,1.89029,1.89047,92799999.0
2005-01-13 08:06:00,1.89056,1.89062,1.89056,1.89062,7400000.0
2005-01-13 08:07:00,1.89046,1.89046,1.89026,1.8903,84299999.0
2005-01-13 08:08:00,1.89046,1.89046,1.89032,1.89044,51300000.0
2005-01-13 08:09:00,1.89043,1.89058,1.89039,1.89054,86200001.0
2005-01-13 08:10:00,1.89052,1.89073,1.89047,1.89049,93700000.0
2005-01-13 08:11:00,1.89068,1.89068,1.89047,1.89049,52099999.0
2005-01-13 08:12:00,1.89052,1.89066,1.89045,1.89045,102100000.0
2005-01-13 08:13:00,1.89044,1.89052,1.89041,1.89041,75399998.0
2005-01-13 08:14:00,1.89043,1.89054,1.89038,1.89049,67400000.0
2005-01-13 08:15:00,1.89046,1.89046,1.88948,1.88948,115500001.0
2005-01-13 08:16:00,1.88997,1.89033,1.88997,1.8902,46199999.0
2005-01-13 08:17:00,1.89025,1.89026,1.89018,1.89026,57599998.0
2005-01-13 08:18:00,1.89027,1.89047,1.89027,1.89036,50200001.0
2005-01-13 08:19:00,1.89003,1.89003,1.88934,1.89003,22100000.0
2005-01-13 08:20:00,1.89043,1.89043,1.89017,1.89035,67900000.0
2005-01-13 08:21:00,1.89028,1.89038,1.8902,1.89035,125500000.0
2005-01-13 08:22:00,1.8904,1.8904,1.8901,1.89014,59599999.0
2005-01-13 08:23:00,1.89042,1.89042,1.89038,1.89038,7200000.0
2005-01-13 08:24:00,1.8904,1.89049,1.89032,1.89037,137999997.0
2005-01-13 08:25:00,1.89041,1.89052,1.89038,1.8904,41200000.0
2005-01-13 08:26:00,1.8904,1.89041,1.89027,1.89032,98199999.0
2005-01-13 08:27:00,1.89039,1.89048,1.89037,1.8904,35300000.0
2005-01-13 08:28:00,1.89043,1.89063,1.89043,1.89045,48300000.0
2005-01-13 08:29:00,1.89067,1.89084,1.89067,1.89084,46199999.0
2005-01-13 08:30:00,1.89102,1.89106,1.89093,1.89093,23400000.0
2005-01-13 08:31:00,1.89091,1.89106,1.89089,1.89097,27800000.0
2005-01-13 08:32:00,1.89097,1.89097,1.89082,1.89089,124800002.0
2005-01-13 08:33:00,1.89092,1.89098,1.89086,1.89088,45499999.0
2005-01-13 08:34:00,1.89086,1.89097,1.89086,1.89091,61700000.0
2005-01-13 08:35:00,1.891,1.89112,1.89098,1.891,78300001.0
2005-01-13 08:36:00,1.891,1.89108,1.891,1.89108,9300000.0
2005-01-13 08:37:00,1.89097,1.89097,1.89093,1.89093,64899998.0
2005-01-13 08:38:00,1.89091,1.89101,1.8909,1.8909,71400000.0
2005-01-13 08:39:00,1.89103,1.89124,1.89096,1.89104,110099999.0
2005-01-13 08:40:00,1.89105,1.89138,1.89105,1.89137,108400001.0
2005-01-13 08:41:00,1.89157,1.89159,1.89132,1.89146,125200000.0
2005-01-13 08:42:00,1.89157,1.89162,1.89147,1.89157,44200000.0
2005-01-13 08:43:00,1.89151,1.89151,1.89133,1.89137,67400000.0
2005-01-13 08:44:00,1.89142,1.89149,1.8914,1.89143,92299998.0
2005-01-13 08:45:00,1.89151,1.89151,1.89144,1.89149,84499999.0
2005-01-13 08:46:00,1.89148,1.89196,1.89148,1.89196,70200001.0
2005-01-13 08:47:00,1.89198,1.89219,1.8919,1.89206,80100001.0
2005-01-13 08:48:00,1.89205,1.89247,1.89188,1.89229,68900001.0
2005-01-13 08:49:00,1.8923,1.89236,1.89222,1.89236,59699999.0
2005-01-13 08:50:00,1.89243,1.89251,1.89243,1.89251,77999999.0
2005-01-13 08:51:00,1.89249,1.89249,1.892,1.8921,79200000.0
2005-01-13 08:52:00,1.89209,1.89209,1.89175,1.89175,34700000.0
2005-01-13 08:53:00,1.8917,1.89177,1.89161,1.89172,39500001.0
2005-01-13 08:54:00,1.89162,1.89162,1.89121,1.89121,65100001.0
2005-01-13 08:55:00,1.89117,1.89117,1.89082,1.89092,72199999.0
2005-01-13 08:56:00,1.89098,1.89124,1.89098,1.89111,79400000.0
2005-01-13 08:57:00,1.8913,1.89134,1.89101,1.89101,20900000.0
2005-01-13 08:58:00,1.89104,1.89104,1.89089,1.89097,93800000.0
2005-01-13 08:59:00,1.89112,1.89122,1.89091,1.89091,59600000.0
2005-01-13 09:00:00,1.89105,1.89105,1.8907,1.8907,42900000.0
2005-01-13 09:01:00,1.89102,1.89103,1.8907,1.8907,33900000.0
2005-01-13 09:02:00,1.89092,1.89093,1.89016,1.89016,95700000.0
2005-01-13 09:03:00,1.89006,1.89006,1.88954,1.88992,70800002.0
2005-01-13 09:04:00,1.88998,1.8904,1.88998,1.89016,186699998.0
2005-01-13 09:05:00,1.89028,1.89059,1.89023,1.89058,145099997.0
2005-01-13 09:06:00,1.89063,1.89069,1.89057,1.89063,93100000.0
2005-01-13 09:07:00,1.89064,1.89069,1.89032,1.89035,97099999.0
2005-01-13 09:08:00,1.8905,1.89057,1.89001,1.89005,51500000.0
2005-01-13 09:09:00,1.89043,1.89068,1.89009,1.89009,51200001.0
2005-01-13 09:10:00,1.89073,1.89112,1.89071,1.89106,51100000.0
2005-01-13 09:11:00,1.8911,1.8913,1.8911,1.89111,60600000.0
2005-01-13 09:12:00,1.89123,1.89131,1.89085,1.89085,64199999.0
2005-01-13 09:13:00,1.89086,1.89174,1.89086,1.8917,50700000.0
2005-01-13 09:14:00,1.89198,1.89222,1.89174,1.89211,66800000.0
2005-01-13 09:15:00,1.8924,1.89256,1.89232,1.89233,66700001.0
2005-01-13 09:16:00,1.89229,1.8924,1.89211,1.89214,59500000.0
2005-01-13 09:17:00,1.8922,1.89249,1.89207,1.89234,54100000.0
2005-01-13 09:18:00,1.89227,1.89227,1.89178,1.89183,24700000.0
2005-01-13 09:19:00,1.89197,1.89197,1.89162,1.89162,32800000.0
2005-01-13 09:20:00,1.8914,1.89172,1.8913,1.89137,54100000.0
2005-01-13 09:21:00,1.89151,1.89167,1.89139,1.89145,57100000.0
2005-01-13 09:22:00,1.89153,1.89159,1.8913,1.8913,42800000.0
2005-01-13 09:23:00,1.8913,1.8913,1.89086,1.89104,69500001.0
2005-01-13 09:24:00,1.89105,1.89112,1.89089,1.89096,86100001.0
2005-01-13 09:25:00,1.89106,1.89129,1.89106,1.89115,36000000.0
2005-01-13 09:26:00,1.89125,1.89144,1.89125,1.89137,56699999.0
2005-01-13 09:27:00,1.89167,1.89179,1.89152,1.8916,65900000.0
2005-01-13 09:28:00,1.89168,1.89189,1.89166,1.89181,77200000.0
2005-01-13 09:29:00,1.89189,1.89196,1.89175,1.89182,87399998.0
2005-01-13 09:30:00,1.89173,1.89173,1.89151,1.89157,50599999.0
2005-01-13 09:31:00,1.89173,1.8918,1.89158,1.89159,72600000.0
2005-01-13 09:32:00,1.89153,1.89153,1.89134,1.89136,59800000.0
2005-01-13 09:33:00,1.89153,1.89167,1.8915,1.89167,68700000.0
2005-01-13 09:34:00,1.89175,1.89194,1.89175,1.89189,68199998.0
2005-01-13 09:35:00,1.89197,1.89226,1.8918,1.89199,80700001.0
2005-01-13 09:36:00,1.89196,1.89209,1.89181,1.89181,99999999.0
2005-01-13 09:37:00,1.89176,1.89183,1.89166,1.8917,112700002.0
2005-01-13 09:38:00,1.89179,1.89202,1.89179,1.89194,77099998.0
2005-01-13 09:39:00,1.89203,1.89216,1.89179,1.89179,53100001.0
2005-01-13 09:40:00,1.89166,1.89172,1.89155,1.89155,60400001.0
2005-01-13 09:41:00,1.89155,1.89155,1.8913,1.89148,62200000.0
2005-01-13 09:42:00,1.89172,1.89172,1.89139,1.8914,34000000.0
2005-01-13 09:43:00,1.89157,1.89158,1.89101,1.89107,59400001.0
2005-01-13 09:44:00,1.89135,1.89146,1.89116,1.89121,162700000.0
2005-01-13 09:45:00,1.89133,1.89133,1.89101,1.89108,60799998.0
2005-01-13 09:46:00,1.8912,1.8912,1.89094,1.89098,86100002.0
2005-01-13 09:47:00,1.89117,1.89117,1.89095,1.89095,34300000.0
2005-01-13 09:48:00,1.89085,1.89085,1.89059,1.89059,40999999.0
2005-01-13 09:49:00,1.89077,1.89091,1.89066,1.89091,57199999.0
2005-01-13 09:50:00,1.89129,1.89134,1.89109,1.89116,53799999.0
2005-01-13 09:51:00,1.89139,1.89139,1.89133,1.89133,83800001.0
2005-01-13 09:52:00,1.89127,1.89134,1.89102,1.89104,74599998.0
2005-01-13 09:53:00,1.89103,1.89103,1.891,1.891,47799998.0
2005-01-13 09:54:00,1.89093,1.89093,1.89075,1.89086,43599999.0
2005-01-13 09:55:00,1.89093,1.89093,1.89071,1.89093,48300000.0
2005-01-13 09:56:00,1.89092,1.89092,1.89074,1.89078,44800000.0
2005-01-13 09:57:00,1.8908,1.8908,1.89037,1.89037,112100001.0
2005-01-13 09:58:00,1.8904,1.89041,1.89033,1.89033,40900000.0
2005-01-13 09:59:00,1.89037,1.89045,1.89028,1.89034,49700000.0
2005-01-13 10:00:00,1.89037,1.89047,1.89023,1.89023,28000001.0
2005-01-13 10:01:00,1.89022,1.89022,1.88978,1.88993,56399999.0
2005-01-13 10:02:00,1.88991,1.89001,1.88991,1.88993,22600000.0
2005-01-13 10:03:00,1.89008,1.89008,1.88967,1.88967,67599999.0
2005-01-13 10:04:00,1.88984,1.88992,1.88968,1.88984,95900000.0
2005-01-13 10:05:00,1.88985,1.88998,1.88985,1.88997,28100000.0
2005-01-13 10:06:00,1.88983,1.89007,1.8898,1.8899,90299999.0
2005-01-13 10:07:00,1.89033,1.89044,1.88962,1.89,64200000.0
2005-01-13 10:08:00,1.89005,1.89022,1.89001,1.89013,76200000.0
2005-01-13 10:09:00,1.89029,1.89029,1.89022,1.89028,71800000.0
2005-01-13 10:10:00,1.89028,1.89038,1.89025,1.89038,90600001.0
2005-01-13 10:11:00,1.89037,1.89056,1.89037,1.89056,40500000.0
2005-01-13 10:12:00,1.89058,1.89058,1.89029,1.8903,38899999.0
2005-01-13 10:13:00,1.89026,1.89038,1.89019,1.89038,64800001.0
2005-01-13 10:14:00,1.89014,1.89014,1.88994,1.89011,47999999.0
2005-01-13 10:15:00,1.89018,1.89018,1.88989,1.88999,59200002.0
2005-01-13 10:16:00,1.89006,1.89006,1.88957,1.88957,35100000.0
2005-01-13 10:17:00,1.88977,1.88998,1.88977,1.88996,85399999.0
2005-01-13 10:18:00,1.88985,1.88996,1.8898,1.8899,62600000.0
2005-01-13 10:19:00,1.88999,1.88999,1.8898,1.88993,60500000.0
2005-01-13 10:20:00,1.88993,1.88993,1.88937,1.88937,68800000.0
2005-01-13 10:21:00,1.88915,1.88915,1.8886,1.88883,98700000.0
2005-01-13 10:22:00,1.88895,1.88921,1.88883,1.88883,86199998.0
2005-01-13 10:23:00,1.88876,1.88904,1.88874,1.88881,81100000.0
2005-01-13 10:24:00,1.88912,1.88914,1.88891,1.88891,85200000.0
2005-01-13 10:25:00,1.88886,1.88926,1.88886,1.88909,46800000.0
2005-01-13 10:26:00,1.88912,1.88928,1.88908,1.88927,54799999.0
2005-01-13 10:27:00,1.8893,1.8893,1.88915,1.88919,49099999.0
2005-01-13 10:28:00,1.88922,1.88922,1.88902,1.88922,96999999.0
2005-01-13 10:29:00,1.88944,1.88959,1.88936,1.88951,96399999.0
2005-01-13 10:30:00,1.88946,1.88946,1.88922,1.88932,43450000.0
2005-01-13 10:31:00,1.88938,1.88965,1.88937,1.88961,34400000.0
2005-01-13 10:32:00,1.88955,1.88967,1.88945,1.8896,78900000.0
2005-01-13 10:33:00,1.88968,1.88997,1.88968,1.88996,63500001.0
2005-01-13 10:34:00,1.88993,1.89016,1.88993,1.89016,52700001.0
2005-01-13 10:35:00,1.89022,1.8903,1.89004,1.89007,57299999.0
2005-01-13 10:36:00,1.89028,1.89046,1.89027,1.89033,87899999.0
2005-01-13 10:37:00,1.89051,1.89061,1.89044,1.89047,54100000.0
2005-01-13 10:38:00,1.8905,1.89055,1.89039,1.89055,85600000.0
2005-01-13 10:39:00,1.89058,1.89058,1.89033,1.89033,69900000.0
2005-01-13 10:40:00,1.89047,1.89066,1.89047,1.89064,87699998.0
2005-01-13 10:41:00,1.89064,1.89064,1.89055,1.89055,97599998.0
2005-01-13 10:42:00,1.89063,1.89065,1.89056,1.89061,79400001.0
2005-01-13 10:43:00,1.89066,1.89078,1.89051,1.89051,141900000.0
2005-01-13 10:44:00,1.89042,1.89042,1.89027,1.8903,116600000.0
2005-01-13 10:45:00,1.89045,1.89051,1.89038,1.89044,64699999.0
2005-01-13 10:46:00,1.89043,1.8905,1.89042,1.89042,23500000.0
2005-01-13 10:47:00,1.89052,1.89055,1.8904,1.8904,56800001.0
2005-01-13 10:48:00,1.89031,1.89034,1.89031,1.89034,7700000.0
2005-01-13 10:49:00,1.89037,1.89038,1.89013,1.89021,64000001.0
2005-01-13 10:50:00,1.89025,1.89034,1.89016,1.8902,73000000.0
2005-01-13 10:51:00,1.89033,1.89033,1.88988,1.88988,29700000.0
2005-01-13 10:52:00,1.88978,1.88978,1.88885,1.88885,39700000.0
2005-01-13 10:53:00,1.8888,1.88902,1.88871,1.8889,100100000.0
2005-01-13 10:54:00,1.88892,1.88892,1.88827,1.88827,42700000.0
2005-01-13 10:55:00,1.88808,1.88825,1.88785,1.88822,95699998.0
2005-01-13 10:56:00,1.88828,1.88865,1.88828,1.88848,119199998.0
2005-01-13 10:57:00,1.88863,1.88919,1.88857,1.88917,56600000.0
2005-01-13 10:58:00,1.8893,1.88971,1.88923,1.88936,81600000.0
2005-01-13 10:59:00,1.88938,1.88954,1.88936,1.88945,42650000.0
2005-01-13 11:00:00,1.88946,1.88946,1.8891,1.88914,26400000.0
2005-01-13 11:01:00,1.88913,1.88926,1.88901,1.8892,89999999.0
2005-01-13 11:02:00,1.88922,1.88924,1.88918,1.88918,41700000.0
2005-01-13 11:03:00,1.8891,1.8891,1.8888,1.88884,50400000.0
2005-01-13 11:04:00,1.88888,1.88888,1.88859,1.88859,10500000.0
2005-01-13 11:05:00,1.88853,1.88862,1.88842,1.88842,74299999.0
2005-01-13 11:06:00,1.88858,1.88865,1.88844,1.88855,43400001.0
2005-01-13 11:07:00,1.88862,1.88878,1.88862,1.88865,67600001.0
2005-01-13 11:08:00,1.88873,1.88873,1.88862,1.88867,84800001.0
2005-01-13 11:09:00,1.88868,1.88868,1.88847,1.88847,22600000.0
2005-01-13 11:10:00,1.88843,1.88856,1.88843,1.88856,108499998.0
2005-01-13 11:11:00,1.88858,1.88858,1.88813,1.88813,61700000.0
2005-01-13 11:12:00,1.88818,1.88835,1.88818,1.88825,66200000.0
2005-01-13 11:13:00,1.88842,1.88849,1.88825,1.8883,75599999.0
2005-01-13 11:14:00,1.88832,1.88834,1.88825,1.88825,32600000.0
2005-01-13 11:15:00,1.88842,1.88863,1.88837,1.88854,87299998.0
2005-01-13 11:16:00,1.8886,1.88889,1.88849,1.88889,66199998.0
2005-01-13 11:17:00,1.88893,1.88931,1.88881,1.88917,93200001.0
2005-01-13 11:18:00,1.88947,1.88954,1.8893,1.88945,49600000.0
2005-01-13 11:19:00,1.88949,1.88964,1.88947,1.8896,69800000.0
2005-01-13 11:20:00,1.88968,1.88983,1.8894,1.88983,103799999.0
2005-01-13 11:21:00,1.88992,1.89007,1.88992,1.89005,98600001.0
2005-01-13 11:22:00,1.88996,1.88996,1.88946,1.8895,96400001.0
2005-01-13 11:23:00,1.88963,1.88963,1.8895,1.88956,112300002.0
2005-01-13 11:24:00,1.88958,1.88958,1.88905,1.88925,106199999.0
2005-01-13 11:25:00,1.8893,1.88938,1.88894,1.88899,86100002.0
2005-01-13 11:26:00,1.8891,1.8891,1.88872,1.88872,33300000.0
2005-01-13 11:27:00,1.8887,1.88887,1.88835,1.88835,60600001.0
2005-01-13 11:28:00,1.88823,1.88823,1.88755,1.88781,90099998.0
2005-01-13 11:29:00,1.88792,1.88797,1.88727,1.88777,57500000.0
2005-01-13 11:30:00,1.8869,1.88733,1.88644,1.88648,71100000.0
2005-01-13 11:31:00,1.88608,1.8865,1.88597,1.8864,79499998.0
2005-01-13 11:32:00,1.88656,1.8871,1.88651,1.8871,97900000.0
2005-01-13 11:33:00,1.88693,1.88693,1.88649,1.88663,52400000.0
2005-01-13 11:34:00,1.8869,1.88696,1.88666,1.88668,72399999.0
2005-01-13 11:35:00,1.88677,1.88689,1.88671,1.88685,82800000.0
2005-01-13 11:36:00,1.88677,1.88688,1.88655,1.88656,61000000.0
2005-01-13 11:37:00,1.88657,1.88657,1.88633,1.88647,89199999.0
2005-01-13 11:38:00,1.8865,1.88657,1.8864,1.88646,63199999.0
2005-01-13 11:39:00,1.88675,1.88734,1.88675,1.88732,52699999.0
2005-01-13 11:40:00,1.8872,1.88773,1.8872,1.88764,95700002.0
2005-01-13 11:41:00,1.8878,1.8878,1.88768,1.88768,34500000.0
2005-01-13 11:42:00,1.8878,1.88798,1.88773,1.88773,77000000.0
2005-01-13 11:43:00,1.88788,1.88788,1.88754,1.88755,53500000.0
2005-01-13 11:44:00,1.88758,1.88798,1.88752,1.88798,56900001.0
2005-01-13 11:45:00,1.88803,1.88807,1.88796,1.88802,54899999.0
2005-01-13 11:46:00,1.88815,1.88822,1.88803,1.88803,107800001.0
2005-01-13 11:47:00,1.88817,1.88818,1.88807,1.8881,40100000.0
2005-01-13 11:48:00,1.8886,1.88892,1.8884,1.8887,115199998.0
2005-01-13 11:49:00,1.88865,1.88865,1.8883,1.8883,46099998.0
2005-01-13 11:50:00,1.88835,1.88835,1.888,1.88802,83600000.0
2005-01-13 11:51:00,1.88806,1.88808,1.88793,1.88795,59700001.0
2005-01-13 11:52:00,1.88802,1.8881,1.88794,1.88797,106700002.0
2005-01-13 11:53:00,1.88798,1.88872,1.88795,1.8887,60700000.0
2005-01-13 11:54:00,1.88902,1.88918,1.88871,1.88899,151300001.0
2005-01-13 11:55:00,1.88923,1.88931,1.88907,1.88925,103200001.0
2005-01-13 11:56:00,1.8894,1.88957,1.88932,1.88952,60900001.0
2005-01-13 11:57:00,1.8896,1.8896,1.88951,1.88957,113699999.0
2005-01-13 11:58:00,1.88953,1.88953,1.88945,1.8895,36400001.0
2005-01-13 11:59:00,1.88962,1.88963,1.88917,1.8892,124300000.0
2005-01-13 12:00:00,1.88917,1.88919,1.88883,1.88883,74300000.0
2005-01-13 12:01:00,1.88874,1.88877,1.88841,1.88841,117399998.0
2005-01-13 12:02:00,1.88829,1.88829,1.88804,1.88813,80599999.0
2005-01-13 12:03:00,1.88832,1.88845,1.88832,1.88833,45350000.0
2005-01-13 12:04:00,1.88831,1.88831,1.88805,1.88805,158300001.0
2005-01-13 12:05:00,1.88818,1.88823,1.88812,1.88818,50150000.0
2005-01-13 12:06:00,1.88812,1.88837,1.88805,1.88822,144999999.0
2005-01-13 12:07:00,1.88837,1.88843,1.88834,1.88843,56099999.0
2005-01-13 12:08:00,1.8883,1.8883,1.88811,1.88814,41400000.0
2005-01-13 12:09:00,1.8883,1.8883,1.88798,1.888,25850000.0
2005-01-13 12:10:00,1.8881,1.88818,1.88798,1.88818,29200000.0
2005-01-13 12:11:00,1.88816,1.88826,1.88813,1.8882,92400002.0
2005-01-13 12:12:00,1.88826,1.88836,1.8882,1.8882,101999999.0
2005-01-13 12:13:00,1.88818,1.88818,1.8881,1.8881,13400000.0
2005-01-13 12:14:00,1.8883,1.8883,1.88802,1.88802,35600000.0
2005-01-13 12:15:00,1.888,1.8881,1.88764,1.88764,57699998.0
2005-01-13 12:16:00,1.88778,1.88808,1.88776,1.88805,48900000.0
2005-01-13 12:17:00,1.88812,1.88812,1.88793,1.888,60500000.0
2005-01-13 12:18:00,1.88812,1.8882,1.88804,1.88808,47800000.0
2005-01-13 12:19:00,1.88815,1.88815,1.8876,1.88764,86899999.0
2005-01-13 12:20:00,1.88781,1.88781,1.8874,1.8874,38600000.0
2005-01-13 12:21:00,1.88735,1.88738,1.88715,1.88738,51700000.0
2005-01-13 12:22:00,1.88733,1.8875,1.8873,1.8875,68700000.0
2005-01-13 12:23:00,1.88752,1.88752,1.88741,1.88741,84800003.0
2005-01-13 12:24:00,1.88735,1.88735,1.88701,1.88701,29700000.0
2005-01-13 12:25:00,1.88698,1.88698,1.88672,1.88688,46099999.0
2005-01-13 12:26:00,1.887,1.88732,1.887,1.88714,52800000.0
2005-01-13 12:27:00,1.8872,1.88731,1.88718,1.88728,89400000.0
2005-01-13 12:28:00,1.88731,1.88731,1.88694,1.88701,79000000.0
2005-01-13 12:29:00,1.88709,1.88713,1.8869,1.88692,93100001.0
2005-01-13 12:30:00,1.88683,1.88695,1.88665,1.88695,69100000.0
2005-01-13 12:31:00,1.8867,1.88691,1.88661,1.88661,84299999.0
2005-01-13 12:32:00,1.88666,1.88682,1.8865,1.88682,96600002.0
2005-01-13 12:33:00,1.88703,1.88718,1.88693,1.88709,49400000.0
2005-01-13 12:34:00,1.8872,1.88747,1.88701,1.88735,177299998.0
2005-01-13 12:35:00,1.88677,1.88737,1.88677,1.88737,65300002.0
2005-01-13 12:36:00,1.88736,1.88736,1.88685,1.887,49600000.0
2005-01-13 12:37:00,1.88694,1.88694,1.88676,1.88691,90300000.0
2005-01-13 12:38:00,1.88683,1.887,1.88676,1.88689,124400000.0
2005-01-13 12:39:00,1.88672,1.88681,1.88662,1.88681,40300001.0
2005-01-13 12:40:00,1.88675,1.88691,1.88675,1.8869,53599999.0
2005-01-13 12:41:00,1.88677,1.88689,1.8867,1.8867,59600000.0
2005-01-13 12:42:00,1.88673,1.88698,1.88673,1.88691,44500000.0
2005-01-13 12:43:00,1.88681,1.88685,1.88669,1.88678,101999998.0
2005-01-13 12:44:00,1.88661,1.88661,1.88631,1.88638,67800001.0
2005-01-13 12:45:00,1.88658,1.88659,1.88632,1.88637,54100001.0
2005-01-13 12:46:00,1.88647,1.88672,1.88647,1.88666,33900000.0
2005-01-13 12:47:00,1.88682,1.88686,1.88659,1.88659,93499999.0
2005-01-13 12:48:00,1.88656,1.88656,1.88617,1.88617,51800000.0
2005-01-13 12:49:00,1.8858,1.8858,1.88492,1.88492,29100000.0
2005-01-13 12:50:00,1.885,1.88548,1.88491,1.88548,64300000.0
2005-01-13 12:51:00,1.8855,1.88558,1.8854,1.88551,60100000.0
2005-01-13 12:52:00,1.88575,1.88604,1.8856,1.88603,56700000.0
2005-01-13 12:53:00,1.88622,1.88622,1.88559,1.88559,53500000.0
2005-01-13 12:54:00,1.88575,1.8859,1.88559,1.88574,72099999.0
2005-01-13 12:55:00,1.88573,1.88573,1.88542,1.88549,17500000.0
2005-01-13 12:56:00,1.88553,1.8856,1.88542,1.88542,70599999.0
2005-01-13 12:57:00,1.88546,1.88567,1.88546,1.88567,35000000.0
2005-01-13 12:58:00,1.88565,1.88565,1.88539,1.88548,35800000.0
2005-01-13 12:59:00,1.88514,1.88531,1.88514,1.88531,800000.0
2005-01-13 13:00:00,1.88525,1.88554,1.88516,1.8852,158600004.0
2005-01-13 13:01:00,1.88537,1.88573,1.88536,1.88573,27500000.0
2005-01-13 13:02:00,1.88642,1.88687,1.8864,1.88672,103500001.0
2005-01-13 13:03:00,1.88736,1.88736,1.88585,1.8866,109300002.0
2005-01-13 13:04:00,1.88698,1.88698,1.88586,1.88586,60200000.0
2005-01-13 13:05:00,1.88575,1.88575,1.8855,1.8855,115399998.0
2005-01-13 13:06:00,1.88546,1.8856,1.88528,1.88558,42900000.0
2005-01-13 13:07:00,1.8858,1.88606,1.8858,1.8859,96800000.0
2005-01-13 13:08:00,1.88609,1.88609,1.88589,1.88599,90600001.0
2005-01-13 13:09:00,1.8861,1.88633,1.88602,1.88602,80500001.0
2005-01-13 13:10:00,1.88605,1.88612,1.88582,1.88582,52600000.0
2005-01-13 13:11:00,1.8857,1.8857,1.88517,1.88517,41300000.0
2005-01-13 13:12:00,1.88525,1.88528,1.88486,1.88505,60000000.0
2005-01-13 13:13:00,1.88558,1.8861,1.88549,1.8861,33800000.0
2005-01-13 13:14:00,1.88619,1.88629,1.88607,1.88607,31200000.0
2005-01-13 13:15:00,1.8856,1.88604,1.88489,1.886,96799998.0
2005-01-13 13:16:00,1.88612,1.88612,1.88569,1.88569,33900000.0
2005-01-13 13:17:00,1.88568,1.88584,1.88549,1.88584,33200000.0
2005-01-13 13:18:00,1.88608,1.88614,1.88589,1.88592,91799998.0
2005-01-13 13:19:00,1.88589,1.88589,1.88553,1.88583,92900002.0
2005-01-13 13:20:00,1.88597,1.88599,1.88567,1.88567,74800001.0
2005-01-13 13:21:00,1.88577,1.88582,1.88564,1.88574,166600003.0
2005-01-13 13:22:00,1.88593,1.88597,1.88572,1.88572,49700000.0
2005-01-13 13:23:00,1.88605,1.88615,1.88592,1.88592,34300001.0
2005-01-13 13:24:00,1.88599,1.88604,1.88557,1.88557,31800000.0
2005-01-13 13:25:00,1.88573,1.88573,1.88524,1.88524,39300000.0
2005-01-13 13:26:00,1.88545,1.88556,1.88535,1.8854,75300000.0
2005-01-13 13:27:00,1.88554,1.88554,1.88518,1.8852,81299999.0
2005-01-13 13:28:00,1.8856,1.8857,1.88555,1.88567,77500002.0
2005-01-13 13:29:00,1.88562,1.88603,1.88544,1.88574,71500000.0
2005-01-13 13:30:00,1.88595,1.88628,1.88587,1.88612,95999999.0
2005-01-13 13:31:00,1.8861,1.8861,1.88577,1.88594,43800000.0
2005-01-13 13:32:00,1.88613,1.88617,1.88608,1.8861,65300000.0
2005-01-13 13:33:00,1.88627,1.88629,1.88594,1.886,69900000.0
2005-01-13 13:34:00,1.88598,1.88606,1.88592,1.88593,56300000.0
2005-01-13 13:35:00,1.886,1.88612,1.88594,1.88594,22200000.0
2005-01-13 13:36:00,1.88601,1.88601,1.88567,1.88577,57900000.0
2005-01-13 13:37:00,1.88587,1.8859,1.88558,1.88558,46800000.0
2005-01-13 13:38:00,1.88568,1.88569,1.8855,1.8855,71600001.0
2005-01-13 13:39:00,1.88562,1.88569,1.88546,1.88546,63499999.0
2005-01-13 13:40:00,1.8855,1.88567,1.8855,1.88563,112000002.0
2005-01-13 13:41:00,1.88567,1.88574,1.88557,1.88557,46699999.0
2005-01-13 13:42:00,1.88565,1.88579,1.88563,1.88575,73200001.0
2005-01-13 13:43:00,1.88579,1.88581,1.88579,1.88581,39000000.0
2005-01-13 13:44:00,1.88588,1.88588,1.88553,1.88553,74900000.0
2005-01-13 13:45:00,1.88542,1.8855,1.88536,1.88536,35100000.0
2005-01-13 13:46:00,1.88531,1.88533,1.88525,1.88525,24000000.0
2005-01-13 13:47:00,1.88528,1.88567,1.88528,1.88556,43500000.0
2005-01-13 13:48:00,1.88565,1.88567,1.8854,1.8854,76900001.0
2005-01-13 13:49:00,1.88556,1.88556,1.88511,1.88533,46150000.0
2005-01-13 13:50:00,1.88532,1.88532,1.88513,1.88513,28900000.0
2005-01-13 13:51:00,1.88516,1.8852,1.88511,1.88518,54100000.0
2005-01-13 13:52:00,1.88522,1.88522,1.88503,1.88503,68600000.0
2005-01-13 13:53:00,1.88497,1.88504,1.88492,1.88492,42000000.0
2005-01-13 13:54:00,1.88495,1.88499,1.88469,1.88478,63699999.0
2005-01-13 13:55:00,1.88472,1.88472,1.88381,1.88381,90600003.0
2005-01-13 13:56:00,1.88345,1.88382,1.88336,1.88382,46000000.0
2005-01-13 13:57:00,1.88382,1.88382,1.88331,1.88331,53000000.0
2005-01-13 13:58:00,1.88316,1.88316,1.8828,1.88295,21600000.0
2005-01-13 13:59:00,1.88305,1.88376,1.88279,1.88368,97000002.0
2005-01-13 14:00:00,1.88392,1.88405,1.88357,1.88392,137199999.0
2005-01-13 14:01:00,1.8836,1.88391,1.88352,1.88365,42100000.0
2005-01-13 14:02:00,1.88355,1.88381,1.8835,1.88381,28000000.0
2005-01-13 14:03:00,1.88386,1.88399,1.88375,1.88385,89600001.0
2005-01-13 14:04:00,1.88378,1.88396,1.88373,1.88395,87300000.0
2005-01-13 14:05:00,1.88385,1.88398,1.88385,1.88397,40700001.0
2005-01-13 14:06:00,1.88392,1.88392,1.8837,1.8837,116499999.0
2005-01-13 14:07:00,1.88355,1.88371,1.8835,1.88356,47100000.0
2005-01-13 14:08:00,1.8836,1.8839,1.88349,1.88386,25200000.0
2005-01-13 14:09:00,1.88408,1.88408,1.88378,1.88388,45300000.0
2005-01-13 14:10:00,1.88392,1.88401,1.88373,1.88401,102100001.0
2005-01-13 14:11:00,1.88401,1.88411,1.88395,1.88402,45300000.0
2005-01-13 14:12:00,1.88408,1.88446,1.88408,1.8844,63200000.0
2005-01-13 14:13:00,1.8844,1.88443,1.88409,1.88409,36900000.0
2005-01-13 14:14:00,1.88415,1.88449,1.88415,1.88444,48800000.0
2005-01-13 14:15:00,1.88458,1.88496,1.88458,1.88496,29300000.0
2005-01-13 14:16:00,1.88496,1.88496,1.88482,1.88487,53500000.0
2005-01-13 14:17:00,1.88518,1.88523,1.88505,1.88505,48900000.0
2005-01-13 14:18:00,1.88502,1.88502,1.88483,1.88486,29200000.0
2005-01-13 14:19:00,1.88465,1.8848,1.88431,1.88459,67400000.0
2005-01-13 14:20:00,1.88458,1.88468,1.88403,1.88412,41300000.0
2005-01-13 14:21:00,1.8841,1.88436,1.88397,1.88397,44400000.0
2005-01-13 14:22:00,1.88415,1.88431,1.88407,1.88428,65500000.0
2005-01-13 14:23:00,1.88435,1.88446,1.88434,1.88436,105899999.0
2005-01-13 14:24:00,1.88435,1.88435,1.884,1.88405,33400000.0
2005-01-13 14:25:00,1.88426,1.88445,1.8842,1.88445,91499999.0
2005-01-13 14:26:00,1.8845,1.88474,1.88439,1.8847,56899999.0
2005-01-13 14:27:00,1.88465,1.88465,1.88411,1.88411,18600000.0
2005-01-13 14:28:00,1.88407,1.88432,1.88406,1.88432,45400000.0
2005-01-13 14:29:00,1.88452,1.88461,1.88452,1.88459,43000001.0
2005-01-13 14:30:00,1.88467,1.88467,1.88412,1.88412,92400000.0
2005-01-13 14:31:00,1.88404,1.88404,1.88363,1.88363,53599999.0
2005-01-13 14:32:00,1.8835,1.8835,1.883,1.88313,62400001.0
2005-01-13 14:33:00,1.88321,1.88378,1.88321,1.88378,60100000.0
2005-01-13 14:34:00,1.88365,1.88381,1.88348,1.88381,77000002.0
2005-01-13 14:35:00,1.88373,1.88382,1.88367,1.88382,76200000.0
2005-01-13 14:36:00,1.88385,1.88395,1.88379,1.88385,80900002.0
2005-01-13 14:37:00,1.88375,1.88379,1.88365,1.88365,123299998.0
2005-01-13 14:38:00,1.88346,1.88346,1.8831,1.88315,42900000.0
2005-01-13 14:39:00,1.88328,1.88351,1.88313,1.8834,107700004.0
2005-01-13 14:40:00,1.88343,1.88343,1.88288,1.8829,57000000.0
2005-01-13 14:41:00,1.88295,1.88295,1.88267,1.88287,92699997.0
2005-01-13 14:42:00,1.88308,1.88332,1.88308,1.88321,91700002.0
2005-01-13 14:43:00,1.88342,1.8835,1.88334,1.8834,80800001.0
2005-01-13 14:44:00,1.88338,1.88338,1.88292,1.88294,55999999.0
2005-01-13 14:45:00,1.88296,1.8833,1.88291,1.88326,62899999.0
2005-01-13 14:46:00,1.88333,1.88383,1.88329,1.88383,15750000.0
2005-01-13 14:47:00,1.88387,1.88403,1.88384,1.88386,98400001.0
2005-01-13 14:48:00,1.88365,1.88365,1.88323,1.88325,46900001.0
2005-01-13 14:49:00,1.88364,1.88367,1.88339,1.88339,42299999.0
2005-01-13 14:50:00,1.88352,1.88352,1.88329,1.88333,34800000.0
2005-01-13 14:51:00,1.88343,1.88343,1.88293,1.88295,83600000.0
2005-01-13 14:52:00,1.88292,1.88312,1.88281,1.88285,98400002.0
2005-01-13 14:53:00,1.88293,1.88308,1.88283,1.88308,35900000.0
2005-01-13 14:54:00,1.8833,1.8833,1.8829,1.8829,63200001.0
2005-01-13 14:55:00,1.88272,1.88283,1.88237,1.88242,66000001.0
2005-01-13 14:56:00,1.88215,1.88235,1.88199,1.8823,87000001.0
2005-01-13 14:57:00,1.88231,1.88241,1.88218,1.88224,59800000.0
2005-01-13 14:58:00,1.88246,1.88246,1.8822,1.8822,42600000.0
2005-01-13 14:59:00,1.88234,1.88256,1.88231,1.88251,78999998.0
2005-01-13 15:00:00,1.88238,1.88254,1.88238,1.88248,62100000.0
2005-01-13 15:01:00,1.88231,1.88239,1.88207,1.88207,68100000.0
2005-01-13 15:02:00,1.88205,1.88205,1.88187,1.88187,25200000.0
2005-01-13 15:03:00,1.88202,1.88229,1.88202,1.88226,38900000.0
2005-01-13 15:04:00,1.88229,1.88229,1.88221,1.88221,20900000.0
2005-01-13 15:05:00,1.88221,1.88235,1.88213,1.88218,100100000.0
2005-01-13 15:06:00,1.88212,1.88212,1.8819,1.88205,47300000.0
2005-01-13 15:07:00,1.88213,1.88248,1.88207,1.88248,45100000.0
2005-01-13 15:08:00,1.88243,1.88243,1.88212,1.88212,22300000.0
2005-01-13 15:09:00,1.8824,1.8824,1.88192,1.8822,114200000.0
2005-01-13 15:10:00,1.88237,1.88237,1.88218,1.88223,87000000.0
2005-01-13 15:11:00,1.88228,1.88228,1.88217,1.88222,91300000.0
2005-01-13 15:12:00,1.88213,1.8822,1.88199,1.88212,68399999.0
2005-01-13 15:13:00,1.8824,1.8824,1.8821,1.88222,36200000.0
2005-01-13 15:14:00,1.88228,1.88228,1.88212,1.88215,44899999.0
2005-01-13 15:15:00,1.88215,1.88221,1.88204,1.88221,72500000.0
2005-01-13 15:16:00,1.88228,1.88253,1.88228,1.88248,74799999.0
2005-01-13 15:17:00,1.88263,1.88282,1.8826,1.88276,122900000.0
2005-01-13 15:18:00,1.88285,1.88285,1.88208,1.88248,78700001.0
2005-01-13 15:19:00,1.88257,1.88257,1.88232,1.88235,53800000.0
2005-01-13 15:20:00,1.88241,1.88268,1.88238,1.88268,65000000.0
2005-01-13 15:21:00,1.88257,1.88257,1.8822,1.8823,42400001.0
2005-01-13 15:22:00,1.88231,1.88281,1.88231,1.88273,82199999.0
2005-01-13 15:23:00,1.88287,1.88287,1.88233,1.88233,118799999.0
2005-01-13 15:24:00,1.88258,1.88258,1.88173,1.88173,77100000.0
2005-01-13 15:25:00,1.88164,1.88164,1.88098,1.88105,172899997.0
2005-01-13 15:26:00,1.88115,1.88117,1.88047,1.88047,29100000.0
2005-01-13 15:27:00,1.88067,1.8808,1.88056,1.8808,86500000.0
2005-01-13 15:28:00,1.8809,1.88114,1.88083,1.88088,102400002.0
2005-01-13 15:29:00,1.88087,1.88098,1.88018,1.88018,48600001.0
2005-01-13 15:30:00,1.8799,1.8814,1.87967,1.88137,95700002.0
2005-01-13 15:31:00,1.88163,1.88201,1.88152,1.88201,57900000.0
2005-01-13 15:32:00,1.88215,1.88274,1.88211,1.88247,36100000.0
2005-01-13 15:33:00,1.88243,1.88243,1.88214,1.88218,97400001.0
2005-01-13 15:34:00,1.88244,1.88267,1.88191,1.88191,72100000.0
2005-01-13 15:35:00,1.88213,1.88213,1.88156,1.88173,38300000.0
2005-01-13 15:36:00,1.88185,1.88221,1.88185,1.88218,91300000.0
2005-01-13 15:37:00,1.88229,1.88229,1.88137,1.88137,64399998.0
2005-01-13 15:38:00,1.88108,1.88124,1.88102,1.88116,25800000.0
2005-01-13 15:39:00,1.88127,1.88229,1.88125,1.88224,79499999.0
2005-01-13 15:40:00,1.8825,1.88263,1.88239,1.88241,36600000.0
2005-01-13 15:41:00,1.88246,1.88246,1.88199,1.88199,24300000.0
2005-01-13 15:42:00,1.88197,1.88239,1.88197,1.88212,98700001.0
2005-01-13 15:43:00,1.88211,1.88235,1.8819,1.88226,80599999.0
2005-01-13 15:44:00,1.88249,1.88262,1.8824,1.8824,58900000.0
2005-01-13 15:45:00,1.88252,1.88375,1.88252,1.88375,96299997.0
2005-01-13 15:46:00,1.88383,1.8842,1.88382,1.88408,68200000.0
2005-01-13 15:47:00,1.884,1.88423,1.884,1.88402,62500000.0
2005-01-13 15:48:00,1.88425,1.8849,1.88411,1.88471,97499999.0
2005-01-13 15:49:00,1.88479,1.88487,1.88405,1.88405,63900000.0
2005-01-13 15:50:00,1.88404,1.88417,1.884,1.88406,81900002.0
2005-01-13 15:51:00,1.88437,1.88437,1.88407,1.88407,47300000.0
2005-01-13 15:52:00,1.88388,1.88397,1.88355,1.88355,101900001.0
2005-01-13 15:53:00,1.88362,1.88362,1.88307,1.88307,55900001.0
2005-01-13 15:54:00,1.88309,1.88312,1.88283,1.88283,95199998.0
2005-01-13 15:55:00,1.88292,1.88292,1.88219,1.88224,39000000.0
2005-01-13 15:56:00,1.88225,1.88237,1.88209,1.88229,53099999.0
2005-01-13 15:57:00,1.88236,1.88236,1.88206,1.88206,27700000.0
2005-01-13 15:58:00,1.88226,1.88249,1.88217,1.88241,101499999.0
2005-01-13 15:59:00,1.8826,1.88262,1.88193,1.882,36300000.0
2005-01-13 16:00:00,1.88195,1.88217,1.88189,1.88189,87100000.0
2005-01-13 16:01:00,1.88208,1.88208,1.88151,1.88189,61246994.0
2005-01-13 16:02:00,1.8818,1.8818,1.88157,1.88164,17700000.0
2005-01-13 16:03:00,1.88168,1.88212,1.88166,1.88212,58600000.0
2005-01-13 16:04:00,1.88212,1.88212,1.88181,1.88187,65500001.0
2005-01-13 16:05:00,1.88192,1.88195,1.88162,1.88181,87100001.0
2005-01-13 16:06:00,1.88235,1.88259,1.88227,1.88245,51599999.0
2005-01-13 16:07:00,1.88279,1.88285,1.88262,1.88267,109399999.0
2005-01-13 16:08:00,1.88293,1.88316,1.88293,1.88315,44800000.0
2005-01-13 16:09:00,1.88318,1.88318,1.88253,1.88266,56600000.0
2005-01-13 16:10:00,1.88277,1.88283,1.8825,1.8825,39200000.0
2005-01-13 16:11:00,1.88242,1.88242,1.88201,1.88207,34600000.0
2005-01-13 16:12:00,1.88232,1.88235,1.88207,1.88222,35700000.0
2005-01-13 16:13:00,1.88245,1.88279,1.88231,1.88279,71699999.0
2005-01-13 16:14:00,1.8828,1.88288,1.88272,1.88273,65400001.0
2005-01-13 16:15:00,1.88254,1.88254,1.8821,1.88234,93800000.0
2005-01-13 16:16:00,1.88244,1.88255,1.88208,1.88208,69400001.0
2005-01-13 16:17:00,1.8823,1.88234,1.88158,1.88162,46800000.0
2005-01-13 16:18:00,1.88215,1.88234,1.88188,1.88227,72000000.0
2005-01-13 16:19:00,1.88241,1.88241,1.88194,1.88194,46300000.0
2005-01-13 16:20:00,1.88199,1.88199,1.88162,1.88182,50800001.0
2005-01-13 16:21:00,1.88215,1.88218,1.88165,1.88195,125000001.0
2005-01-13 16:22:00,1.882,1.8821,1.88188,1.88203,42000000.0
2005-01-13 16:23:00,1.88212,1.88227,1.88203,1.88203,47200000.0
2005-01-13 16:24:00,1.88197,1.88197,1.88169,1.88172,63899999.0
2005-01-13 16:25:00,1.88199,1.88206,1.88182,1.88182,45000000.0
2005-01-13 16:26:00,1.88196,1.88197,1.88162,1.88162,28400000.0
2005-01-13 16:27:00,1.88148,1.88148,1.88053,1.88053,111900000.0
2005-01-13 16:28:00,1.88042,1.88043,1.87999,1.88009,60600000.0
2005-01-13 16:29:00,1.88025,1.88057,1.88021,1.88037,80300001.0
2005-01-13 16:30:00,1.8804,1.88069,1.8804,1.88063,59800000.0
2005-01-13 16:31:00,1.8806,1.88089,1.88053,1.88089,110100001.0
2005-01-13 16:32:00,1.88095,1.88107,1.88076,1.88089,49100000.0
2005-01-13 16:33:00,1.88082,1.88084,1.88044,1.88044,20500000.0
2005-01-13 16:34:00,1.8807,1.88081,1.88055,1.88071,84499998.0
2005-01-13 16:35:00,1.88051,1.88058,1.88038,1.88051,44700000.0
2005-01-13 16:36:00,1.88063,1.88063,1.88042,1.88049,54599999.0
2005-01-13 16:37:00,1.88057,1.88086,1.88046,1.88086,94400002.0
2005-01-13 16:38:00,1.8808,1.88104,1.88075,1.88104,54300000.0
2005-01-13 16:39:00,1.88098,1.881,1.88073,1.88073,74500001.0
2005-01-13 16:40:00,1.88077,1.88087,1.88058,1.88058,80200001.0
2005-01-13 16:41:00,1.8804,1.88089,1.8804,1.88067,118300000.0
2005-01-13 16:42:00,1.88085,1.88095,1.88066,1.88085,84900000.0
2005-01-13 16:43:00,1.88093,1.88129,1.88093,1.88127,102799999.0
2005-01-13 16:44:00,1.88162,1.88184,1.88143,1.88171,114999997.0
2005-01-13 16:45:00,1.88207,1.88207,1.88185,1.88192,84799998.0
2005-01-13 16:46:00,1.88208,1.88252,1.88184,1.8825,87900000.0
2005-01-13 16:47:00,1.88247,1.88259,1.88234,1.88234,96600000.0
2005-01-13 16:48:00,1.88239,1.88246,1.88214,1.88214,43000000.0
2005-01-13 16:49:00,1.8819,1.8819,1.88165,1.88165,15200000.0
2005-01-13 16:50:00,1.88148,1.88154,1.8811,1.8811,66700000.0
2005-01-13 16:51:00,1.88125,1.88128,1.88072,1.88092,162100002.0
2005-01-13 16:52:00,1.88117,1.88127,1.88088,1.88121,172299999.0
2005-01-13 16:53:00,1.88135,1.88185,1.88126,1.88185,78700000.0
2005-01-13 16:54:00,1.88195,1.88207,1.8819,1.88197,80300002.0
2005-01-13 16:55:00,1.88219,1.88221,1.88195,1.88195,70800001.0
2005-01-13 16:56:00,1.88193,1.88219,1.8819,1.88208,36100000.0
2005-01-13 16:57:00,1.88223,1.88232,1.88216,1.88227,60300000.0
2005-01-13 16:58:00,1.88229,1.88244,1.88217,1.88244,75000000.0
2005-01-13 16:59:00,1.88266,1.88266,1.88216,1.88228,97799999.0
2005-01-13 17:00:00,1.88245,1.88245,1.8822,1.88233,129999999.0
2005-01-13 17:01:00,1.88237,1.88237,1.88207,1.88207,38400000.0
2005-01-13 17:02:00,1.88216,1.88222,1.88194,1.88194,54699999.0
2005-01-13 17:03:00,1.88215,1.88232,1.88199,1.88212,57299999.0
2005-01-13 17:04:00,1.8823,1.88234,1.88205,1.88205,40300000.0
2005-01-13 17:05:00,1.88208,1.88208,1.88186,1.88186,18900000.0
2005-01-13 17:06:00,1.88191,1.88191,1.88139,1.88142,49100000.0
2005-01-13 17:07:00,1.88153,1.88173,1.88136,1.88153,63800000.0
2005-01-13 17:08:00,1.88172,1.8818,1.88146,1.88146,67400000.0
2005-01-13 17:09:00,1.88157,1.88162,1.88139,1.88139,44800001.0
2005-01-13 17:10:00,1.88152,1.88168,1.88138,1.88161,58500000.0
2005-01-13 17:11:00,1.8818,1.8818,1.88157,1.88162,47800000.0
2005-01-13 17:12:00,1.8817,1.88194,1.88165,1.88192,55200000.0
2005-01-13 17:13:00,1.88199,1.88204,1.8819,1.88193,95599998.0
2005-01-13 17:14:00,1.88189,1.88202,1.88183,1.8819,80100000.0
2005-01-13 17:15:00,1.88195,1.88211,1.88195,1.88207,109500000.0
2005-01-13 17:16:00,1.88219,1.88219,1.88196,1.88198,74599999.0
2005-01-13 17:17:00,1.88203,1.88244,1.88202,1.8824,52400000.0
2005-01-13 17:18:00,1.88245,1.88309,1.88245,1.88309,61999998.0
2005-01-13 17:19:00,1.88304,1.88304,1.88277,1.88277,10300000.0
2005-01-13 17:20:00,1.88277,1.88288,1.88235,1.88235,58400000.0
2005-01-13 17:21:00,1.88261,1.88261,1.88257,1.88257,75800000.0
2005-01-13 17:22:00,1.88258,1.88258,1.88235,1.88243,42800000.0
2005-01-13 17:23:00,1.88237,1.88237,1.88204,1.88204,76100000.0
2005-01-13 17:24:00,1.88213,1.88213,1.88203,1.88208,19000000.0
2005-01-13 17:25:00,1.88217,1.88222,1.8821,1.88212,44000000.0
2005-01-13 17:26:00,1.8822,1.88227,1.88189,1.88189,41200000.0
2005-01-13 17:27:00,1.88188,1.88214,1.88188,1.88209,73699998.0
2005-01-13 17:28:00,1.88224,1.88234,1.88216,1.88216,31000000.0
2005-01-13 17:29:00,1.88219,1.88228,1.88211,1.88211,82000001.0
2005-01-13 17:30:00,1.88222,1.88222,1.88199,1.8821,123300000.0
2005-01-13 17:31:00,1.88198,1.88198,1.88173,1.88188,77199998.0
2005-01-13 17:32:00,1.88185,1.88191,1.88174,1.88187,69700000.0
2005-01-13 17:33:00,1.88206,1.88221,1.88195,1.8822,107399999.0
2005-01-13 17:34:00,1.8824,1.88293,1.88237,1.8829,124399996.0
2005-01-13 17:35:00,1.88304,1.8834,1.883,1.8834,64700000.0
2005-01-13 17:36:00,1.88352,1.88352,1.88292,1.88313,41700000.0
2005-01-13 17:37:00,1.88315,1.88377,1.88313,1.88377,60899999.0
2005-01-13 17:38:00,1.88393,1.88421,1.88393,1.88418,42300000.0
2005-01-13 17:39:00,1.88428,1.88428,1.88394,1.88394,32800000.0
2005-01-13 17:40:00,1.88398,1.88398,1.88382,1.88388,63299999.0
2005-01-13 17:41:00,1.88373,1.88397,1.8837,1.88372,87600001.0
2005-01-13 17:42:00,1.88367,1.88367,1.88337,1.8836,65200001.0
2005-01-13 17:43:00,1.88372,1.88389,1.88336,1.88336,65000001.0
2005-01-13 17:44:00,1.88326,1.8835,1.88326,1.88343,68400001.0
2005-01-13 17:45:00,1.88348,1.88371,1.88343,1.88371,64800000.0
2005-01-13 17:46:00,1.88375,1.88375,1.88351,1.88351,36100000.0
2005-01-13 17:47:00,1.88353,1.88353,1.88327,1.88327,23600001.0
2005-01-13 17:48:00,1.88336,1.88336,1.88316,1.8832,49400000.0
2005-01-13 17:49:00,1.88322,1.88322,1.88283,1.88295,15900000.0
2005-01-13 17:50:00,1.88283,1.88301,1.88274,1.88286,56800000.0
2005-01-13 17:51:00,1.88282,1.88282,1.88265,1.8827,50900001.0
2005-01-13 17:52:00,1.88275,1.8829,1.88268,1.8829,62900000.0
2005-01-13 17:53:00,1.88285,1.88285,1.88264,1.88271,13200000.0
2005-01-13 17:54:00,1.88257,1.88257,1.88226,1.88234,41900000.0
2005-01-13 17:55:00,1.88215,1.88215,1.88143,1.88143,29800000.0
2005-01-13 17:56:00,1.88156,1.88156,1.88147,1.88154,31300000.0
2005-01-13 17:57:00,1.88137,1.88137,1.88117,1.88117,56299999.0
2005-01-13 17:58:00,1.88122,1.88123,1.88091,1.88097,71299999.0
2005-01-13 17:59:00,1.88088,1.88088,1.88024,1.88024,34300000.0
2005-01-13 18:00:00,1.8805,1.8808,1.88037,1.8808,61700000.0
2005-01-13 18:01:00,1.8813,1.88147,1.88104,1.88128,992870000.0
2005-01-13 18:02:00,1.88145,1.88156,1.88131,1.88138,1259950004.0
2005-01-13 18:03:00,1.88137,1.88161,1.88129,1.88145,1411599993.0
2005-01-13 18:04:00,1.88168,1.88217,1.88146,1.88155,897300003.0
2005-01-13 18:05:00,1.88142,1.88142,1.88036,1.88091,975899999.0
2005-01-13 18:06:00,1.88105,1.88173,1.88056,1.88168,893500002.0
2005-01-13 18:07:00,1.88181,1.88181,1.88136,1.88155,1294599998.0
2005-01-13 18:08:00,1.88151,1.88158,1.88091,1.88124,1179600005.0
2005-01-13 18:09:00,1.88135,1.88169,1.88135,1.88153,431000000.0
2005-01-13 18:10:00,1.88165,1.88174,1.88145,1.88163,777969998.0
2005-01-13 18:11:00,1.88189,1.88192,1.88138,1.88147,586500002.0
2005-01-13 18:12:00,1.88129,1.88138,1.88087,1.88124,738599993.0
2005-01-13 18:13:00,1.88129,1.88149,1.88127,1.88132,507000002.0
2005-01-13 18:14:00,1.88153,1.88181,1.88152,1.88163,709300001.0
2005-01-13 18:15:00,1.88183,1.88189,1.88157,1.8816,917899995.0
2005-01-13 18:16:00,1.88177,1.88209,1.8816,1.88198,867599995.0
2005-01-13 18:17:00,1.88229,1.88281,1.8821,1.8824,570700004.0
2005-01-13 18:18:00,1.88254,1.88287,1.88248,1.88262,619399992.0
2005-01-13 18:19:00,1.88297,1.88345,1.88278,1.88316,582100001.0
2005-01-13 18:20:00,1.88328,1.88328,1.88272,1.88305,454499997.0
2005-01-13 18:21:00,1.88301,1.88301,1.88264,1.88282,567600000.0
2005-01-13 18:22:00,1.88285,1.88298,1.88276,1.8828,631200004.0
2005-01-13 18:23:00,1.88281,1.88281,1.88249,1.88249,780500000.0
2005-01-13 18:24:00,1.88257,1.88267,1.88242,1.88242,817299997.0
2005-01-13 18:25:00,1.88263,1.88287,1.88247,1.88279,708200000.0
2005-01-13 18:26:00,1.88304,1.88316,1.88284,1.88314,484699999.0
2005-01-13 18:27:00,1.88313,1.8833,1.8829,1.8829,715700003.0
2005-01-13 18:28:00,1.88295,1.88302,1.88279,1.88293,267546993.0
2005-01-13 18:29:00,1.88292,1.88301,1.8828,1.88295,853400005.0
2005-01-13 18:30:00,1.88304,1.88313,1.88285,1.88298,651000002.0
2005-01-13 18:31:00,1.88308,1.88308,1.88288,1.883,497000000.0
2005-01-13 18:32:00,1.88303,1.88319,1.88293,1.88293,303499999.0
2005-01-13 18:33:00,1.88304,1.88304,1.88249,1.88249,731500005.0
2005-01-13 18:34:00,1.88236,1.88236,1.88015,1.88099,562850000.0
2005-01-13 18:35:00,1.88112,1.88248,1.88112,1.88238,442299999.0
2005-01-13 18:36:00,1.88259,1.88259,1.88214,1.88225,95799999.0
2005-01-13 18:37:00,1.88244,1.88255,1.88237,1.88241,99000000.0
2005-01-13 18:38:00,1.88252,1.88265,1.88211,1.88227,193699997.0
2005-01-13 18:39:00,1.88256,1.88257,1.88208,1.88245,297100001.0
2005-01-13 18:40:00,1.88249,1.88283,1.88249,1.88278,340000001.0
2005-01-13 18:41:00,1.88287,1.8829,1.88271,1.88285,337799994.0
2005-01-13 18:42:00,1.88288,1.88312,1.88287,1.88301,205199994.0
2005-01-13 18:43:00,1.88306,1.8835,1.883,1.88342,105100001.0
2005-01-13 18:44:00,1.88347,1.88347,1.88306,1.88328,422100001.0
2005-01-13 18:45:00,1.88306,1.88312,1.88277,1.88287,197099999.0
2005-01-13 18:46:00,1.88281,1.88291,1.88244,1.88244,254099995.0
2005-01-13 18:47:00,1.88242,1.88253,1.88237,1.88242,205499999.0
2005-01-13 18:48:00,1.88252,1.88252,1.88224,1.8823,305000000.0
2005-01-13 18:49:00,1.88236,1.88272,1.88236,1.88259,95400001.0
2005-01-13 18:50:00,1.8827,1.88274,1.88255,1.88265,183500000.0
2005-01-13 18:51:00,1.8826,1.88275,1.8822,1.88223,482420001.0
2005-01-13 18:52:00,1.88216,1.88234,1.88169,1.88203,481000000.0
2005-01-13 18:53:00,1.88203,1.88203,1.88146,1.88146,551699999.0
2005-01-13 18:54:00,1.88148,1.88171,1.88145,1.88171,216600001.0
2005-01-13 18:55:00,1.88197,1.88241,1.88191,1.88235,634899998.0
2005-01-13 18:56:00,1.88252,1.88268,1.88244,1.88265,268899997.0
2005-01-13 18:57:00,1.88265,1.88265,1.88229,1.88255,439799999.0
2005-01-13 18:58:00,1.8826,1.88279,1.8826,1.88275,600599999.0
2005-01-13 18:59:00,1.88275,1.88287,1.88262,1.88275,420599998.0
2005-01-13 19:00:00,1.88285,1.88319,1.88285,1.883,244999998.0
2005-01-13 19:01:00,1.88317,1.88324,1.88293,1.88293,114800001.0
2005-01-13 19:02:00,1.88287,1.883,1.88253,1.88253,369599999.0
2005-01-13 19:03:00,1.88262,1.88274,1.88248,1.8826,492469998.0
2005-01-13 19:04:00,1.88282,1.88282,1.88258,1.88258,236999999.0
2005-01-13 19:05:00,1.88257,1.88263,1.88253,1.88263,201999998.0
2005-01-13 19:06:00,1.88263,1.88263,1.88245,1.88257,635799997.0
2005-01-13 19:07:00,1.88255,1.88258,1.88237,1.88238,358950004.0
2005-01-13 19:08:00,1.88229,1.88229,1.88171,1.88223,617499995.0
2005-01-13 19:09:00,1.88235,1.88255,1.88221,1.88245,357700000.0
2005-01-13 19:10:00,1.88272,1.88287,1.88255,1.88259,407250003.0
2005-01-13 19:11:00,1.88256,1.88267,1.88232,1.88232,172100003.0
2005-01-13 19:12:00,1.8824,1.88249,1.88232,1.88232,238800000.0
2005-01-13 19:13:00,1.88237,1.8825,1.88226,1.88244,439350002.0
2005-01-13 19:14:00,1.88258,1.88258,1.88245,1.88248,243600002.0
2005-01-13 19:15:00,1.88273,1.88273,1.88252,1.88253,307900003.0
2005-01-13 19:16:00,1.88257,1.88257,1.88242,1.88242,103200000.0
2005-01-13 19:17:00,1.88245,1.88259,1.88244,1.88255,245300003.0
2005-01-13 19:18:00,1.88265,1.88279,1.88256,1.88267,321599999.0
2005-01-13 19:19:00,1.88268,1.88268,1.88232,1.88232,338499999.0
2005-01-13 19:20:00,1.88235,1.88235,1.88196,1.88196,307800001.0
2005-01-13 19:21:00,1.8822,1.88231,1.88211,1.88219,409100002.0
2005-01-13 19:22:00,1.8823,1.8824,1.88224,1.88232,297299999.0
2005-01-13 19:23:00,1.88226,1.88241,1.8822,1.88235,350699999.0
2005-01-13 19:24:00,1.88235,1.88241,1.88228,1.88228,121500000.0
2005-01-13 19:25:00,1.88227,1.8823,1.88215,1.88223,68500000.0
2005-01-13 19:26:00,1.88236,1.88237,1.88213,1.88217,358900003.0
2005-01-13 19:27:00,1.88227,1.88245,1.88203,1.88245,642299995.0
2005-01-13 19:28:00,1.88251,1.88258,1.88241,1.88243,415700000.0
2005-01-13 19:29:00,1.88236,1.8825,1.88235,1.8824,313099994.0
2005-01-13 19:30:00,1.88258,1.88258,1.88232,1.88232,460600004.0
2005-01-13 19:31:00,1.88238,1.88244,1.88219,1.88236,280199999.0
2005-01-13 19:32:00,1.88248,1.8825,1.88235,1.88238,303999999.0
2005-01-13 19:33:00,1.8824,1.88254,1.88226,1.88239,215500000.0
2005-01-13 19:34:00,1.88235,1.88272,1.88235,1.88261,152500000.0
2005-01-13 19:35:00,1.88265,1.88268,1.88247,1.88256,376300001.0
2005-01-13 19:36:00,1.88256,1.88264,1.88245,1.8826,300799999.0
2005-01-13 19:37:00,1.88282,1.88288,1.88273,1.88273,224900000.0
2005-01-13 19:38:00,1.88284,1.88284,1.88261,1.88263,84400000.0
2005-01-13 19:39:00,1.88264,1.8828,1.88264,1.88273,159999997.0
2005-01-13 19:40:00,1.88272,1.88287,1.88272,1.8828,263200002.0
2005-01-13 19:41:00,1.88278,1.88291,1.88275,1.8828,309999999.0
2005-01-13 19:42:00,1.8828,1.88288,1.88271,1.88286,258600001.0
2005-01-13 19:43:00,1.88281,1.88332,1.88253,1.88311,140000000.0
2005-01-13 19:44:00,1.88328,1.88328,1.88309,1.88312,379899998.0
2005-01-13 19:45:00,1.88309,1.88316,1.883,1.883,112899999.0
2005-01-13 19:46:00,1.8833,1.8833,1.88293,1.88303,297799999.0
2005-01-13 19:47:00,1.88299,1.88306,1.88287,1.8829,126100000.0
2005-01-13 19:48:00,1.88288,1.88291,1.88266,1.88266,250699996.0
2005-01-13 19:49:00,1.88285,1.88286,1.88266,1.88277,293049999.0
2005-01-13 19:50:00,1.88278,1.88291,1.88274,1.88274,343999996.0
2005-01-13 19:51:00,1.88271,1.88282,1.88266,1.8827,293000000.0
2005-01-13 19:52:00,1.88267,1.88273,1.88262,1.88262,176400002.0
2005-01-13 19:53:00,1.88265,1.88265,1.88262,1.88265,103399999.0
2005-01-13 19:54:00,1.88262,1.88262,1.88245,1.88245,172400001.0
2005-01-13 19:55:00,1.8824,1.88267,1.8824,1.88266,83299999.0
2005-01-13 19:56:00,1.88277,1.88286,1.8827,1.88285,260449998.0
2005-01-13 19:57:00,1.88279,1.88286,1.88272,1.88272,393150000.0
2005-01-13 19:58:00,1.8827,1.88275,1.88267,1.8827,299700000.0
2005-01-13 19:59:00,1.88268,1.88275,1.88268,1.88273,266299997.0
2005-01-13 20:00:00,1.88272,1.8829,1.88272,1.88284,225599999.0
2005-01-13 20:01:00,1.88293,1.88301,1.88283,1.88293,157150000.0
2005-01-13 20:02:00,1.88302,1.88302,1.88286,1.88298,148200000.0
2005-01-13 20:03:00,1.88301,1.88316,1.88292,1.88292,79800000.0
2005-01-13 20:04:00,1.88291,1.88306,1.88291,1.88298,133800000.0
2005-01-13 20:05:00,1.88305,1.88309,1.88296,1.883,142500001.0
2005-01-13 20:06:00,1.88295,1.88295,1.88271,1.88272,242400001.0
2005-01-13 20:07:00,1.88267,1.88267,1.88243,1.88243,142700002.0
2005-01-13 20:08:00,1.88245,1.88245,1.88238,1.88245,282300000.0
2005-01-13 20:09:00,1.8824,1.88259,1.8824,1.8825,126100000.0
2005-01-13 20:10:00,1.88253,1.88253,1.88167,1.88167,146500001.0
2005-01-13 20:11:00,1.88212,1.88228,1.88192,1.88224,83199997.0
2005-01-13 20:12:00,1.88231,1.88253,1.88224,1.88224,528300000.0
2005-01-13 20:13:00,1.88215,1.88219,1.88206,1.88206,181500002.0
2005-01-13 20:14:00,1.88218,1.88223,1.88212,1.88212,141800001.0
2005-01-13 20:15:00,1.88213,1.88238,1.88213,1.88229,489250005.0
2005-01-13 20:16:00,1.8824,1.8824,1.88172,1.88172,128800000.0
2005-01-13 20:17:00,1.88238,1.88238,1.88166,1.88166,71599999.0
2005-01-13 20:18:00,1.88216,1.88216,1.88165,1.88165,104499999.0
2005-01-13 20:19:00,1.88192,1.88216,1.88174,1.88214,247400000.0
2005-01-13 20:20:00,1.88215,1.88215,1.88175,1.88184,280199999.0
2005-01-13 20:21:00,1.8817,1.8817,1.88076,1.88127,143299999.0
2005-01-13 20:22:00,1.8814,1.88149,1.88105,1.88105,65800000.0
2005-01-13 20:23:00,1.88115,1.8815,1.88111,1.88134,315799996.0
2005-01-13 20:24:00,1.88162,1.88162,1.88131,1.88131,133599998.0
2005-01-13 20:25:00,1.88149,1.8816,1.88131,1.88155,448500002.0
2005-01-13 20:26:00,1.8816,1.88178,1.88144,1.88151,494800000.0
2005-01-13 20:27:00,1.88181,1.88181,1.88152,1.88152,269899997.0
2005-01-13 20:28:00,1.88144,1.8816,1.88143,1.88155,333300001.0
2005-01-13 20:29:00,1.8816,1.88189,1.8816,1.8817,215900001.0
2005-01-13 20:30:00,1.88185,1.88185,1.88138,1.88138,1033499988.0
2005-01-13 20:31:00,1.88133,1.88136,1.88114,1.88128,506300001.0
2005-01-13 20:32:00,1.88148,1.88153,1.88132,1.88132,698900000.0
2005-01-13 20:33:00,1.88132,1.88153,1.88126,1.88149,224399998.0
2005-01-13 20:34:00,1.88162,1.88182,1.88154,1.88168,108300000.0
2005-01-13 20:35:00,1.88177,1.8819,1.88168,1.88168,77700001.0
2005-01-13 20:36:00,1.88185,1.88185,1.88156,1.88176,99500000.0
2005-01-13 20:37:00,1.88167,1.88178,1.8815,1.8815,186499999.0
2005-01-13 20:38:00,1.88152,1.88181,1.88152,1.88159,246900000.0
2005-01-13 20:39:00,1.88168,1.88206,1.88168,1.8818,308300001.0
2005-01-13 20:40:00,1.88183,1.88202,1.88183,1.88185,158700000.0
2005-01-13 20:41:00,1.88181,1.88185,1.88171,1.88176,195200000.0
2005-01-13 20:42:00,1.88185,1.88204,1.88185,1.88192,32500000.0
2005-01-13 20:43:00,1.88204,1.88208,1.88176,1.88176,281800001.0
2005-01-13 20:44:00,1.88183,1.88195,1.8818,1.8818,316600000.0
2005-01-13 20:45:00,1.88185,1.8819,1.88178,1.88178,70000000.0
2005-01-13 20:46:00,1.88177,1.88191,1.88177,1.88177,116100000.0
2005-01-13 20:47:00,1.8817,1.88175,1.88165,1.88175,417700002.0
2005-01-13 20:48:00,1.88176,1.88204,1.88176,1.88188,190100002.0
2005-01-13 20:49:00,1.88191,1.88207,1.88189,1.88189,115500001.0
2005-01-13 20:50:00,1.88183,1.88191,1.88176,1.88177,374200003.0
2005-01-13 20:51:00,1.88183,1.88183,1.88167,1.88171,364999997.0
2005-01-13 20:52:00,1.88168,1.88183,1.88168,1.88178,218899998.0
2005-01-13 20:53:00,1.88174,1.88185,1.88149,1.88166,631400007.0
2005-01-13 20:54:00,1.88178,1.88186,1.88159,1.88159,342749996.0
2005-01-13 20:55:00,1.88163,1.88189,1.88163,1.8817,307099999.0
2005-01-13 20:56:00,1.8817,1.88175,1.88167,1.88167,396099998.0
2005-01-13 20:57:00,1.88181,1.88194,1.88173,1.88174,537900000.0
2005-01-13 20:58:00,1.88183,1.88192,1.88176,1.8819,196299998.0
2005-01-13 20:59:00,1.88183,1.88191,1.88156,1.88156,612700001.0
2005-01-13 21:00:00,1.88152,1.88174,1.88138,1.88155,449400005.0
2005-01-13 21:01:00,1.88177,1.88179,1.88159,1.8817,375000004.0
2005-01-13 21:02:00,1.88195,1.88195,1.88175,1.88187,158800001.0
2005-01-13 21:03:00,1.88182,1.88197,1.88182,1.88183,218100000.0
2005-01-13 21:04:00,1.88178,1.88186,1.88166,1.88166,141200001.0
2005-01-13 21:05:00,1.88177,1.88177,1.88158,1.88158,267900003.0
2005-01-13 21:06:00,1.88156,1.8816,1.88152,1.88152,226999998.0
2005-01-13 21:07:00,1.88167,1.88173,1.88158,1.88173,85499999.0
2005-01-13 21:08:00,1.8816,1.8817,1.88155,1.88155,53100000.0
2005-01-13 21:09:00,1.88167,1.882,1.88151,1.88173,168100000.0
2005-01-13 21:10:00,1.88159,1.88188,1.88159,1.88159,125200000.0
2005-01-13 21:11:00,1.8818,1.88193,1.88177,1.88177,100699999.0
2005-01-13 21:12:00,1.88176,1.88191,1.88176,1.88177,62500000.0
2005-01-13 21:13:00,1.88187,1.88191,1.88172,1.88172,229700001.0
2005-01-13 21:14:00,1.8819,1.88208,1.88184,1.88192,327400001.0
2005-01-13 21:15:00,1.88194,1.88213,1.88185,1.88204,212800000.0
2005-01-13 21:16:00,1.88204,1.8824,1.88204,1.88232,43000000.0
2005-01-13 21:17:00,1.8823,1.88243,1.88218,1.88218,219999999.0
2005-01-13 21:18:00,1.88238,1.88238,1.88196,1.88196,40200000.0
2005-01-13 21:19:00,1.882,1.88237,1.882,1.88225,73900000.0
2005-01-13 21:20:00,1.88227,1.88227,1.88211,1.88222,326600001.0
2005-01-13 21:21:00,1.8822,1.88228,1.88192,1.88192,168100001.0
2005-01-13 21:22:00,1.8819,1.88195,1.8819,1.8819,159000002.0
2005-01-13 21:23:00,1.88205,1.88216,1.88183,1.88191,43300000.0
2005-01-13 21:24:00,1.88192,1.88194,1.88183,1.88183,210400000.0
2005-01-13 21:25:00,1.88185,1.88185,1.88161,1.88161,228500000.0
2005-01-13 21:26:00,1.88161,1.88163,1.88139,1.88139,62300001.0
2005-01-13 21:27:00,1.88133,1.88133,1.88105,1.88105,144700002.0
2005-01-13 21:28:00,1.88113,1.88125,1.88055,1.88055,271700004.0
2005-01-13 21:29:00,1.8804,1.8805,1.88002,1.88002,54800000.0
2005-01-13 21:30:00,1.88005,1.88027,1.88005,1.88026,35350000.0
2005-01-13 21:31:00,1.88032,1.88039,1.87996,1.87996,87100000.0
2005-01-13 21:32:00,1.88036,1.88053,1.8802,1.88037,291899999.0
2005-01-13 21:33:00,1.88047,1.88064,1.8804,1.88045,309200001.0
2005-01-13 21:34:00,1.88045,1.88061,1.88036,1.88045,213300000.0
2005-01-13 21:35:00,1.88055,1.8806,1.88034,1.88034,27000000.0
2005-01-13 21:36:00,1.88058,1.88071,1.88014,1.88014,70799999.0
2005-01-13 21:37:00,1.88016,1.88036,1.87994,1.88,143799999.0
2005-01-13 21:38:00,1.87994,1.8801,1.8799,1.87991,128200001.0
2005-01-13 21:39:00,1.87993,1.87993,1.87985,1.87989,87400000.0
2005-01-13 21:40:00,1.88005,1.88029,1.87989,1.88,161199999.0
2005-01-13 21:41:00,1.88002,1.88034,1.87997,1.88019,242199997.0
2005-01-13 21:42:00,1.88023,1.88028,1.88022,1.88028,99499999.0
2005-01-13 21:43:00,1.88032,1.88032,1.88019,1.88019,68100002.0
2005-01-13 21:44:00,1.88022,1.88047,1.88022,1.88034,102700000.0
2005-01-13 21:45:00,1.88029,1.88029,1.88008,1.88015,117200003.0
2005-01-13 21:46:00,1.88016,1.88023,1.88015,1.88015,110899999.0
2005-01-13 21:47:00,1.88017,1.88025,1.88013,1.88014,138500000.0
2005-01-13 21:48:00,1.8802,1.8802,1.88001,1.88001,121899997.0
2005-01-13 21:49:00,1.87998,1.88013,1.87992,1.87992,85299999.0
2005-01-13 21:50:00,1.87992,1.87999,1.87984,1.87993,88300001.0
2005-01-13 21:51:00,1.87996,1.88,1.87979,1.87985,139500000.0
2005-01-13 21:52:00,1.88013,1.88015,1.87992,1.88002,39400000.0
2005-01-13 21:53:00,1.88017,1.88019,1.88006,1.88008,27970000.0
2005-01-13 21:54:00,1.88012,1.88012,1.87977,1.87977,93600000.0
2005-01-13 21:55:00,1.87986,1.87993,1.8798,1.87983,218000000.0
2005-01-13 21:56:00,1.87985,1.88007,1.87985,1.87987,111699999.0
2005-01-13 21:57:00,1.87982,1.87982,1.8797,1.8797,51900000.0
2005-01-13 21:58:00,1.87963,1.87963,1.87898,1.87919,41700000.0
2005-01-13 21:59:00,1.87951,1.87971,1.87945,1.87945,399100003.0
2005-01-13 22:00:00,1.87962,1.88023,1.87958,1.88022,125000001.0
2005-01-13 22:01:00,1.88035,1.88037,1.8802,1.8802,136600001.0
2005-01-13 22:02:00,1.88021,1.88035,1.88021,1.88035,220999997.0
2005-01-13 22:03:00,1.88028,1.88037,1.88013,1.88037,72100000.0
2005-01-13 22:04:00,1.88079,1.88115,1.88063,1.881,307200004.0
2005-01-13 22:05:00,1.88112,1.88125,1.88102,1.88118,192499997.0
2005-01-13 22:06:00,1.88125,1.88125,1.88114,1.88117,43800000.0
2005-01-13 22:07:00,1.88128,1.8813,1.88122,1.88122,64300001.0
2005-01-13 22:08:00,1.88122,1.88127,1.8812,1.8812,64000000.0
2005-01-13 22:09:00,1.88126,1.88126,1.88124,1.88124,7600000.0
2005-01-13 22:10:00,1.88126,1.88126,1.88121,1.88122,45800000.0
2005-01-13 22:11:00,1.88122,1.8813,1.88122,1.88123,53400000.0
2005-01-13 22:12:00,1.88122,1.88128,1.88119,1.88119,196400000.0
2005-01-13 22:13:00,1.88124,1.88143,1.88124,1.88125,64200002.0
2005-01-13 22:14:00,1.88136,1.88136,1.88127,1.88128,29800000.0
2005-01-13 22:15:00,1.88142,1.88142,1.88117,1.88123,230699998.0
2005-01-13 22:16:00,1.88125,1.88139,1.88124,1.8813,302000000.0
2005-01-13 22:17:00,1.88135,1.88135,1.88117,1.88134,53899999.0
2005-01-13 22:18:00,1.88148,1.88157,1.88129,1.88129,116799999.0
2005-01-13 22:19:00,1.88139,1.88167,1.88137,1.88151,78600000.0
2005-01-13 22:20:00,1.88165,1.88175,1.88158,1.88158,47100000.0
2005-01-13 22:21:00,1.8817,1.88175,1.88157,1.88165,126600002.0
2005-01-13 22:22:00,1.88171,1.88171,1.88147,1.88147,76700000.0
2005-01-13 22:23:00,1.88165,1.88165,1.88142,1.88145,156099998.0
2005-01-13 22:24:00,1.88151,1.88162,1.88151,1.88155,119599999.0
2005-01-13 22:25:00,1.88158,1.8816,1.88155,1.88158,127899998.0
2005-01-13 22:26:00,1.88158,1.8817,1.88156,1.88166,55799999.0
2005-01-13 22:27:00,1.88153,1.8816,1.88132,1.88134,37700000.0
2005-01-13 22:28:00,1.88137,1.88144,1.88133,1.88133,69300000.0
2005-01-13 22:29:00,1.8813,1.88138,1.88122,1.88125,234999999.0
2005-01-13 22:30:00,1.88123,1.88123,1.88107,1.88107,84000000.0
2005-01-13 22:31:00,1.8811,1.8811,1.88091,1.88102,79300000.0
2005-01-13 22:32:00,1.88105,1.88117,1.88105,1.88105,214200000.0
2005-01-13 22:33:00,1.88106,1.88124,1.88101,1.88101,90700001.0
2005-01-13 22:34:00,1.88097,1.88105,1.88083,1.88083,185099999.0
2005-01-13 22:35:00,1.88085,1.88095,1.88085,1.88095,33700000.0
2005-01-13 22:36:00,1.88095,1.88095,1.88085,1.88085,83400001.0
2005-01-13 22:37:00,1.88098,1.88103,1.88092,1.88092,93299998.0
2005-01-13 22:38:00,1.88093,1.88117,1.88093,1.88117,54499998.0
2005-01-13 22:39:00,1.88129,1.88144,1.88127,1.88131,138499999.0
2005-01-13 22:40:00,1.88138,1.88138,1.8813,1.88132,108699999.0
2005-01-13 22:41:00,1.8813,1.88145,1.8813,1.88145,96600000.0
2005-01-13 22:42:00,1.88143,1.88143,1.88127,1.88137,45200000.0
2005-01-13 22:43:00,1.88134,1.88134,1.88126,1.88128,88000001.0
2005-01-13 22:44:00,1.88129,1.88134,1.88123,1.88126,141599998.0
2005-01-13 22:45:00,1.88135,1.88149,1.88069,1.88126,70900001.0
2005-01-13 22:46:00,1.88146,1.88161,1.88139,1.88139,46100000.0
2005-01-13 22:47:00,1.88152,1.88163,1.88145,1.88159,69200001.0
2005-01-13 22:48:00,1.8817,1.8817,1.88149,1.88149,52600001.0
2005-01-13 22:49:00,1.88179,1.88213,1.88165,1.88213,96599998.0
2005-01-13 22:50:00,1.8821,1.88245,1.88173,1.8824,66900000.0
2005-01-13 22:51:00,1.8825,1.88255,1.8824,1.88254,90300001.0
2005-01-13 22:52:00,1.88263,1.88263,1.88256,1.88256,64200000.0
2005-01-13 22:53:00,1.88272,1.88283,1.88234,1.8828,105199999.0
2005-01-13 22:54:00,1.88284,1.88284,1.88244,1.8826,41300001.0
2005-01-13 22:55:00,1.88275,1.88275,1.8826,1.8826,36599999.0
2005-01-13 22:56:00,1.88242,1.88244,1.88202,1.88202,44100000.0
2005-01-13 22:57:00,1.8822,1.8822,1.88192,1.88201,79999999.0
2005-01-13 22:58:00,1.88215,1.8822,1.88197,1.88197,59100000.0
2005-01-13 22:59:00,1.88189,1.88215,1.88189,1.88203,96400000.0
2005-01-13 23:00:00,1.8819,1.88232,1.88185,1.88202,48500000.0
2005-01-13 23:01:00,1.88199,1.88199,1.88185,1.8819,46600000.0
2005-01-13 23:02:00,1.8817,1.88184,1.88158,1.88162,119650000.0
2005-01-13 23:03:00,1.8815,1.88166,1.88142,1.88142,88800000.0
2005-01-13 23:04:00,1.88133,1.88135,1.88128,1.88128,53900000.0
2005-01-13 23:05:00,1.88121,1.88125,1.88108,1.88114,82200002.0
2005-01-13 23:06:00,1.88123,1.88123,1.88098,1.88106,63799998.0
2005-01-13 23:07:00,1.8813,1.88144,1.88116,1.88125,89200000.0
2005-01-13 23:08:00,1.88125,1.88138,1.88125,1.88125,26200000.0
2005-01-13 23:09:00,1.88132,1.8815,1.88132,1.88139,48000000.0
2005-01-13 23:10:00,1.88145,1.88147,1.88136,1.88144,57000000.0
2005-01-13 23:11:00,1.88164,1.88221,1.88164,1.88221,65600001.0
2005-01-13 23:12:00,1.88215,1.88215,1.88193,1.88197,37500000.0
2005-01-13 23:13:00,1.88202,1.88202,1.88181,1.88193,141799998.0
2005-01-13 23:14:00,1.88207,1.88207,1.88187,1.88199,85400000.0
2005-01-13 23:15:00,1.88197,1.88197,1.88178,1.88178,43000000.0
2005-01-13 23:16:00,1.88191,1.88191,1.88189,1.88189,30100000.0
2005-01-13 23:17:00,1.88206,1.88206,1.88199,1.88205,50300000.0
2005-01-13 23:18:00,1.88205,1.88218,1.88186,1.88218,66799998.0
2005-01-13 23:19:00,1.8822,1.88225,1.88215,1.88218,102200000.0
2005-01-13 23:20:00,1.88229,1.88231,1.88211,1.88212,70600000.0
2005-01-13 23:21:00,1.88225,1.88238,1.88188,1.88228,47100000.0
2005-01-13 23:22:00,1.88216,1.88221,1.88205,1.8821,55400000.0
2005-01-13 23:23:00,1.88226,1.88241,1.88221,1.88237,33100000.0
2005-01-13 23:24:00,1.88212,1.88228,1.88212,1.88226,60600000.0
2005-01-13 23:25:00,1.88222,1.8823,1.88219,1.88219,29500000.0
2005-01-13 23:26:00,1.88224,1.88224,1.88224,1.88224,10000000.0
2005-01-13 23:27:00,1.88227,1.88244,1.88227,1.88243,68900000.0
2005-01-13 23:28:00,1.88253,1.88259,1.88247,1.88248,63199999.0
2005-01-13 23:29:00,1.88275,1.88284,1.88258,1.88273,112399997.0
2005-01-13 23:30:00,1.88257,1.88269,1.88251,1.88251,54100001.0
2005-01-13 23:31:00,1.88247,1.88267,1.88205,1.88205,44400000.0
2005-01-13 23:32:00,1.88242,1.88261,1.88224,1.88253,74800000.0
2005-01-13 23:33:00,1.88257,1.88266,1.88231,1.88236,54700000.0
2005-01-13 23:34:00,1.88242,1.88246,1.88217,1.88217,103800000.0
2005-01-13 23:35:00,1.88219,1.88238,1.88219,1.8822,33699999.0
2005-01-13 23:36:00,1.8823,1.8824,1.8823,1.8824,7300000.0
2005-01-13 23:37:00,1.88233,1.88233,1.88217,1.88217,37500000.0
2005-01-13 23:38:00,1.88215,1.88225,1.88206,1.88206,63200000.0
2005-01-13 23:39:00,1.88197,1.88209,1.88196,1.88205,109500001.0
2005-01-13 23:40:00,1.88184,1.88184,1.88161,1.88175,78600001.0
2005-01-13 23:41:00,1.88173,1.88183,1.88164,1.88173,74499999.0
2005-01-13 23:42:00,1.88173,1.88173,1.88162,1.88162,36699999.0
2005-01-13 23:43:00,1.88159,1.88165,1.88157,1.88157,82700001.0
2005-01-13 23:44:00,1.88151,1.88151,1.88144,1.88144,4900000.0
2005-01-13 23:45:00,1.88138,1.88138,1.88108,1.8812,64200001.0
2005-01-13 23:46:00,1.88122,1.88122,1.8811,1.8811,64200000.0
2005-01-13 23:47:00,1.88123,1.88123,1.88112,1.88112,29200000.0
2005-01-13 23:48:00,1.88112,1.88129,1.88112,1.88112,44800000.0
2005-01-13 23:49:00,1.88145,1.88151,1.88132,1.88151,50100001.0
2005-01-13 23:50:00,1.88151,1.88153,1.8814,1.88146,50000000.0
2005-01-13 23:51:00,1.88155,1.88163,1.8814,1.88154,43600000.0
2005-01-13 23:52:00,1.88179,1.88179,1.88176,1.88176,47800001.0
2005-01-13 23:53:00,1.88159,1.88172,1.88159,1.88172,37700001.0
2005-01-13 23:54:00,1.88177,1.88209,1.88165,1.88165,74700000.0
2005-01-13 23:55:00,1.88221,1.88278,1.88221,1.88238,69900000.0
2005-01-13 23:56:00,1.88221,1.88233,1.88217,1.88219,28600000.0
2005-01-13 23:57:00,1.88208,1.88208,1.88202,1.88202,15800000.0
2005-01-13 23:58:00,1.8819,1.8819,1.88175,1.88178,22500000.0
2005-01-13 23:59:00,1.88196,1.88214,1.88196,1.88208,59100000.0
2005-01-14 00:00:00,1.88211,1.88211,1.88207,1.88207,18800000.0
2005-01-14 00:01:00,1.88214,1.88224,1.88177,1.8818,93399999.0
2005-01-14 00:02:00,1.88203,1.88212,1.88184,1.88212,46100000.0
2005-01-14 00:03:00,1.88189,1.88218,1.88184,1.88218,69800000.0
2005-01-14 00:04:00,1.88205,1.88217,1.88199,1.88215,30400000.0
2005-01-14 00:05:00,1.8821,1.88216,1.88204,1.88215,104700001.0
2005-01-14 00:06:00,1.88228,1.88228,1.88222,1.88222,7400000.0
2005-01-14 00:07:00,1.882,1.88228,1.882,1.88228,83699999.0
2005-01-14 00:08:00,1.88226,1.88226,1.88209,1.88209,50600002.0
2005-01-14 00:09:00,1.88186,1.88207,1.88186,1.88207,96200001.0
2005-01-14 00:10:00,1.88215,1.88222,1.882,1.88213,155599999.0
2005-01-14 00:11:00,1.88225,1.8823,1.88177,1.88226,77700000.0
2005-01-14 00:12:00,1.88245,1.88245,1.88223,1.8824,22000000.0
2005-01-14 00:13:00,1.88214,1.88235,1.88211,1.88226,76000001.0
2005-01-14 00:14:00,1.88205,1.88231,1.88201,1.88231,125400002.0
2005-01-14 00:15:00,1.8821,1.88217,1.88188,1.88207,72200001.0
2005-01-14 00:16:00,1.88182,1.88182,1.88132,1.88134,49200000.0
2005-01-14 00:17:00,1.88157,1.88157,1.88125,1.88152,36400000.0
2005-01-14 00:18:00,1.88157,1.88169,1.88146,1.88151,91499998.0
2005-01-14 00:19:00,1.88147,1.88147,1.88134,1.88134,40600000.0
2005-01-14 00:20:00,1.88131,1.88139,1.88131,1.88139,6600000.0
2005-01-14 00:21:00,1.88141,1.88153,1.88136,1.88136,51900000.0
2005-01-14 00:22:00,1.88137,1.88138,1.88136,1.88138,42200001.0
2005-01-14 00:23:00,1.88142,1.88147,1.88141,1.88147,32299999.0
2005-01-14 00:24:00,1.88157,1.88157,1.88136,1.88148,46000000.0
2005-01-14 00:25:00,1.88128,1.88139,1.8812,1.8812,34900000.0
2005-01-14 00:26:00,1.88137,1.88137,1.88129,1.8813,75100001.0
2005-01-14 00:27:00,1.88124,1.8814,1.88124,1.88137,60100002.0
2005-01-14 00:28:00,1.88145,1.88145,1.8813,1.88138,51099999.0
2005-01-14 00:29:00,1.88109,1.88109,1.87975,1.88065,75600000.0
2005-01-14 00:30:00,1.88072,1.88087,1.88072,1.88087,75500001.0
2005-01-14 00:31:00,1.88063,1.88079,1.8804,1.8804,59400000.0
2005-01-14 00:32:00,1.88019,1.88019,1.87992,1.8801,59400000.0
2005-01-14 00:33:00,1.88003,1.88008,1.8798,1.88005,80799999.0
2005-01-14 00:34:00,1.88001,1.88003,1.87989,1.88003,42599999.0
2005-01-14 00:35:00,1.88002,1.88002,1.88,1.88,27500001.0
2005-01-14 00:36:00,1.87999,1.8801,1.87994,1.88001,42599999.0
2005-01-14 00:37:00,1.88007,1.88011,1.87993,1.88011,32600000.0
2005-01-14 00:38:00,1.88012,1.88015,1.87949,1.87949,68000000.0
2005-01-14 00:39:00,1.87981,1.87982,1.87974,1.87977,30900000.0
2005-01-14 00:40:00,1.8796,1.8796,1.8795,1.8795,38999999.0
2005-01-14 00:41:00,1.87934,1.87939,1.8793,1.8793,38399999.0
2005-01-14 00:42:00,1.87927,1.87947,1.87927,1.87939,51000000.0
2005-01-14 00:43:00,1.87952,1.87962,1.87952,1.87959,67100000.0
2005-01-14 00:44:00,1.87974,1.87981,1.87969,1.87981,54399999.0
2005-01-14 00:45:00,1.87962,1.87969,1.87951,1.87951,66600000.0
2005-01-14 00:46:00,1.87944,1.87986,1.87944,1.87973,142900001.0
2005-01-14 00:47:00,1.87997,1.88,1.87991,1.87994,93799999.0
2005-01-14 00:48:00,1.87989,1.88008,1.87988,1.87996,107099999.0
2005-01-14 00:49:00,1.88012,1.88029,1.88011,1.88018,111099999.0
2005-01-14 00:50:00,1.88034,1.88044,1.8802,1.88028,44300001.0
2005-01-14 00:51:00,1.88035,1.88035,1.88035,1.88035,17500000.0
2005-01-14 00:52:00,1.88036,1.88061,1.88032,1.88057,57999999.0
2005-01-14 00:53:00,1.88053,1.88076,1.88047,1.88076,77499998.0
2005-01-14 00:54:00,1.88085,1.88116,1.8808,1.88115,56300000.0
2005-01-14 00:55:00,1.88083,1.88083,1.88036,1.88036,104400000.0
2005-01-14 00:56:00,1.88052,1.88068,1.88052,1.88068,15200000.0
2005-01-14 00:57:00,1.88102,1.8811,1.88079,1.88087,68100000.0
2005-01-14 00:58:00,1.88089,1.88094,1.88086,1.88089,81700000.0
2005-01-14 00:59:00,1.88098,1.88106,1.8809,1.88099,93099999.0
2005-01-14 01:00:00,1.88098,1.88105,1.88098,1.88105,17200000.0
2005-01-14 01:01:00,1.88084,1.88084,1.88054,1.88066,54399999.0
2005-01-14 01:02:00,1.88075,1.88089,1.88056,1.88076,80700001.0
2005-01-14 01:03:00,1.8809,1.88097,1.88087,1.88097,115200000.0
2005-01-14 01:04:00,1.88072,1.88081,1.88049,1.8808,39800001.0
2005-01-14 01:05:00,1.88072,1.88079,1.88053,1.88074,103600000.0
2005-01-14 01:06:00,1.88082,1.88088,1.88082,1.88088,36700000.0
2005-01-14 01:07:00,1.88087,1.88099,1.88072,1.88087,84300001.0
2005-01-14 01:08:00,1.88119,1.88119,1.88116,1.88118,48899999.0
2005-01-14 01:09:00,1.88112,1.8815,1.88112,1.8815,32100000.0
2005-01-14 01:10:00,1.88115,1.88115,1.88108,1.8811,18000000.0
2005-01-14 01:11:00,1.88115,1.88115,1.88108,1.88112,69399998.0
2005-01-14 01:12:00,1.88099,1.88099,1.88086,1.88089,30300000.0
2005-01-14 01:13:00,1.881,1.88119,1.88093,1.8811,73050000.0
2005-01-14 01:14:00,1.8812,1.88128,1.8812,1.8812,36800000.0
2005-01-14 01:15:00,1.88127,1.88135,1.88112,1.88116,76500001.0
2005-01-14 01:16:00,1.8812,1.88128,1.8812,1.88128,27500000.0
2005-01-14 01:17:00,1.8812,1.8812,1.88099,1.88108,77399999.0
2005-01-14 01:18:00,1.88112,1.88112,1.88094,1.88097,52699999.0
2005-01-14 01:19:00,1.8809,1.88093,1.88062,1.88062,74399999.0
2005-01-14 01:20:00,1.88052,1.88075,1.88052,1.88055,85400000.0
2005-01-14 01:21:00,1.88051,1.88066,1.88051,1.88058,74599999.0
2005-01-14 01:22:00,1.88078,1.88085,1.8807,1.88085,47799999.0
2005-01-14 01:23:00,1.8807,1.88075,1.8807,1.88075,17400000.0
2005-01-14 01:24:00,1.8807,1.88075,1.8807,1.88072,34700000.0
2005-01-14 01:25:00,1.88086,1.88086,1.88062,1.88062,66900000.0
2005-01-14 01:26:00,1.88068,1.88068,1.88054,1.88061,29900000.0
2005-01-14 01:27:00,1.88057,1.8806,1.8805,1.8805,69500001.0
2005-01-14 01:28:00,1.88045,1.88055,1.8804,1.8804,49499999.0
2005-01-14 01:29:00,1.88057,1.8806,1.88043,1.88043,44400000.0
2005-01-14 01:30:00,1.8805,1.88058,1.8805,1.88055,42700000.0
2005-01-14 01:31:00,1.88074,1.88103,1.88065,1.88103,108700000.0
2005-01-14 01:32:00,1.88053,1.88059,1.88053,1.88059,10800000.0
2005-01-14 01:33:00,1.88057,1.88061,1.88043,1.88047,28100000.0
2005-01-14 01:34:00,1.88047,1.88055,1.88043,1.88055,48299999.0
2005-01-14 01:35:00,1.88063,1.88068,1.88053,1.88067,57400001.0
2005-01-14 01:36:00,1.88073,1.88083,1.88064,1.88072,90899999.0
2005-01-14 01:37:00,1.88072,1.88072,1.88055,1.88055,76000001.0
2005-01-14 01:38:00,1.88066,1.88069,1.88059,1.88059,53300000.0
2005-01-14 01:39:00,1.88055,1.88083,1.8804,1.88083,97999998.0
2005-01-14 01:40:00,1.88081,1.88086,1.88076,1.88086,43200000.0
2005-01-14 01:41:00,1.88076,1.88076,1.8804,1.88051,44799999.0
2005-01-14 01:42:00,1.8806,1.88068,1.88053,1.88053,87700002.0
2005-01-14 01:43:00,1.88053,1.88063,1.88053,1.88063,47899999.0
2005-01-14 01:44:00,1.88063,1.88077,1.88059,1.88069,114099999.0
2005-01-14 01:45:00,1.8808,1.88094,1.8808,1.88094,29500000.0
2005-01-14 01:46:00,1.88072,1.88078,1.88072,1.88078,36100000.0
2005-01-14 01:47:00,1.8807,1.8807,1.88055,1.88055,12600000.0
2005-01-14 01:48:00,1.88061,1.8807,1.8805,1.88066,57600000.0
2005-01-14 01:49:00,1.88056,1.88078,1.8805,1.88078,61399998.0
2005-01-14 01:50:00,1.88064,1.88067,1.88058,1.88067,29500000.0
2005-01-14 01:51:00,1.88074,1.88086,1.88074,1.88086,82199999.0
2005-01-14 01:52:00,1.88089,1.88099,1.8807,1.8807,40200000.0
2005-01-14 01:53:00,1.8807,1.88075,1.8807,1.88075,9600000.0
2005-01-14 01:54:00,1.88065,1.88075,1.88065,1.8807,24000000.0
2005-01-14 01:55:00,1.88068,1.88071,1.88064,1.88064,5900000.0
2005-01-14 01:56:00,1.88065,1.88065,1.8805,1.88058,38800000.0
2005-01-14 01:57:00,1.88062,1.88066,1.88039,1.88039,47000000.0
2005-01-14 01:58:00,1.88034,1.88042,1.88013,1.88038,65600000.0
2005-01-14 01:59:00,1.88042,1.88044,1.88035,1.88035,68000000.0
2005-01-14 02:00:00,1.88033,1.88043,1.88033,1.88043,38400000.0
2005-01-14 02:01:00,1.88035,1.88035,1.88026,1.88029,45800000.0
2005-01-14 02:02:00,1.88032,1.88037,1.88017,1.88018,92800003.0
2005-01-14 02:03:00,1.88028,1.88037,1.88028,1.88037,69499999.0
2005-01-14 02:04:00,1.88017,1.88024,1.88014,1.88014,25100000.0
2005-01-14 02:05:00,1.88032,1.88038,1.88032,1.88038,18300000.0
2005-01-14 02:06:00,1.88039,1.88039,1.88015,1.88015,50900000.0
2005-01-14 02:07:00,1.87991,1.88008,1.87991,1.88,82800000.0
2005-01-14 02:08:00,1.88011,1.88013,1.87992,1.87998,78999998.0
2005-01-14 02:09:00,1.88007,1.88026,1.88006,1.88017,68900000.0
2005-01-14 02:10:00,1.88034,1.88037,1.88025,1.88037,45100001.0
2005-01-14 02:11:00,1.88048,1.88048,1.88035,1.88045,77600000.0
2005-01-14 02:12:00,1.88059,1.88059,1.8804,1.88046,70199999.0
2005-01-14 02:13:00,1.8804,1.88045,1.88033,1.8804,44300000.0
2005-01-14 02:14:00,1.88047,1.88047,1.88034,1.88034,33500000.0
2005-01-14 02:15:00,1.8804,1.88049,1.88038,1.88047,63699999.0
2005-01-14 02:16:00,1.88048,1.88048,1.88004,1.88004,33600000.0
2005-01-14 02:17:00,1.87998,1.88009,1.87993,1.87993,64200000.0
2005-01-14 02:18:00,1.87994,1.88011,1.87986,1.87991,85800000.0
2005-01-14 02:19:00,1.88015,1.88026,1.88002,1.88002,47800001.0
2005-01-14 02:20:00,1.88002,1.88002,1.87989,1.87989,76399998.0
2005-01-14 02:21:00,1.87993,1.87999,1.87983,1.87995,93799998.0
2005-01-14 02:22:00,1.87987,1.88003,1.87987,1.8799,86800002.0
2005-01-14 02:23:00,1.87993,1.88,1.87992,1.87998,46700000.0
2005-01-14 02:24:00,1.88005,1.88021,1.88003,1.88021,58900000.0
2005-01-14 02:25:00,1.87998,1.88016,1.87995,1.88001,113100000.0
2005-01-14 02:26:00,1.88004,1.88019,1.87996,1.88005,76000002.0
2005-01-14 02:27:00,1.88001,1.88037,1.88001,1.88027,91600001.0
2005-01-14 02:28:00,1.88034,1.88041,1.88032,1.88038,76099999.0
2005-01-14 02:29:00,1.88045,1.88045,1.88037,1.88044,41800000.0
2005-01-14 02:30:00,1.88038,1.88049,1.88035,1.88042,127500000.0
2005-01-14 02:31:00,1.88031,1.88057,1.88031,1.88038,33500000.0
2005-01-14 02:32:00,1.8804,1.88045,1.8804,1.8804,69800000.0
2005-01-14 02:33:00,1.88045,1.88045,1.88033,1.88033,30900000.0
2005-01-14 02:34:00,1.88035,1.8805,1.88027,1.8804,133500004.0
2005-01-14 02:35:00,1.88037,1.88046,1.88016,1.88016,78300000.0
2005-01-14 02:36:00,1.88025,1.8805,1.88018,1.8805,77000002.0
2005-01-14 02:37:00,1.88065,1.88065,1.88058,1.88058,10800000.0
2005-01-14 02:38:00,1.88048,1.88063,1.88048,1.88063,54199999.0
2005-01-14 02:39:00,1.88063,1.88063,1.8805,1.88062,18900000.0
2005-01-14 02:40:00,1.88075,1.88091,1.8807,1.88091,25700000.0
2005-01-14 02:41:00,1.88058,1.88059,1.88053,1.88058,39100000.0
2005-01-14 02:42:00,1.88064,1.88068,1.88056,1.88063,44000000.0
2005-01-14 02:43:00,1.88058,1.88065,1.88056,1.88063,78100002.0
2005-01-14 02:44:00,1.88065,1.88073,1.88057,1.88058,73199999.0
2005-01-14 02:45:00,1.88057,1.88078,1.88057,1.88078,51599999.0
2005-01-14 02:46:00,1.8808,1.88104,1.8808,1.88104,82399999.0
2005-01-14 02:47:00,1.8812,1.88121,1.88091,1.88095,61100000.0
2005-01-14 02:48:00,1.88105,1.88113,1.88101,1.88113,70800000.0
2005-01-14 02:49:00,1.88106,1.88106,1.88092,1.88092,76400002.0
2005-01-14 02:50:00,1.88097,1.88108,1.88097,1.88108,21800000.0
2005-01-14 02:51:00,1.88102,1.88107,1.88095,1.88098,54700000.0
2005-01-14 02:52:00,1.88092,1.88097,1.88089,1.88096,36500000.0
2005-01-14 02:53:00,1.88098,1.88105,1.88097,1.88105,27200000.0
2005-01-14 02:54:00,1.88107,1.88109,1.88098,1.88098,66700001.0
2005-01-14 02:55:00,1.88115,1.8812,1.88091,1.881,84800001.0
2005-01-14 02:56:00,1.88109,1.88124,1.88104,1.88104,144000000.0
2005-01-14 02:57:00,1.88125,1.88133,1.88114,1.88133,105400000.0
2005-01-14 02:58:00,1.88148,1.88148,1.88128,1.88137,60900002.0
2005-01-14 02:59:00,1.88114,1.8813,1.88086,1.88107,122100000.0
2005-01-14 03:00:00,1.88127,1.88136,1.88122,1.88136,72300001.0
2005-01-14 03:01:00,1.88136,1.88136,1.88118,1.88128,46899999.0
2005-01-14 03:02:00,1.88122,1.88123,1.88105,1.88105,69700002.0
2005-01-14 03:03:00,1.88093,1.88109,1.88073,1.88097,72000000.0
2005-01-14 03:04:00,1.881,1.88105,1.8808,1.8809,47599999.0
2005-01-14 03:05:00,1.88077,1.88077,1.88059,1.88059,14900000.0
2005-01-14 03:06:00,1.88063,1.88064,1.88049,1.88055,64400000.0
2005-01-14 03:07:00,1.88063,1.88063,1.88047,1.88047,47300000.0
2005-01-14 03:08:00,1.88047,1.88047,1.88008,1.8801,95600000.0
2005-01-14 03:09:00,1.88027,1.8803,1.88006,1.88006,135699998.0
2005-01-14 03:10:00,1.88025,1.88025,1.87997,1.88,71500000.0
2005-01-14 03:11:00,1.88017,1.88025,1.88007,1.88007,28300000.0
2005-01-14 03:12:00,1.88025,1.88025,1.88003,1.88021,103699998.0
2005-01-14 03:13:00,1.88027,1.88027,1.88015,1.8802,25800000.0
2005-01-14 03:14:00,1.88028,1.88041,1.88023,1.88023,62499998.0
2005-01-14 03:15:00,1.88038,1.88058,1.88038,1.88058,57099999.0
2005-01-14 03:16:00,1.88081,1.88081,1.88057,1.88079,56100001.0
2005-01-14 03:17:00,1.88086,1.88086,1.88061,1.88061,50700000.0
2005-01-14 03:18:00,1.88055,1.88069,1.88055,1.88063,79599998.0
2005-01-14 03:19:00,1.88064,1.88071,1.88047,1.88047,27050000.0
2005-01-14 03:20:00,1.88047,1.88048,1.88038,1.88039,69650000.0
2005-01-14 03:21:00,1.88038,1.88065,1.88037,1.88049,109300000.0
2005-01-14 03:22:00,1.8804,1.88045,1.88035,1.88035,45400000.0
2005-01-14 03:23:00,1.88039,1.88048,1.88033,1.88033,112200003.0
2005-01-14 03:24:00,1.88038,1.88049,1.88035,1.88042,39500000.0
2005-01-14 03:25:00,1.88044,1.88051,1.88035,1.88035,100100001.0
2005-01-14 03:26:00,1.88045,1.88046,1.88036,1.88038,69200000.0
2005-01-14 03:27:00,1.88037,1.88037,1.88033,1.88033,23800000.0
2005-01-14 03:28:00,1.88039,1.88043,1.88029,1.88036,53300000.0
2005-01-14 03:29:00,1.88045,1.88045,1.8804,1.8804,21000001.0
2005-01-14 03:30:00,1.88042,1.8805,1.88025,1.88025,77449999.0
2005-01-14 03:31:00,1.8803,1.8804,1.8803,1.8804,28900000.0
2005-01-14 03:32:00,1.88031,1.88031,1.88019,1.88019,41799999.0
2005-01-14 03:33:00,1.88021,1.88031,1.88018,1.88018,78800000.0
2005-01-14 03:34:00,1.88015,1.88015,1.87995,1.87995,36000001.0
2005-01-14 03:35:00,1.88003,1.88012,1.88001,1.88003,54800000.0
2005-01-14 03:36:00,1.88,1.88014,1.87993,1.87993,67199998.0
2005-01-14 03:37:00,1.87996,1.87996,1.87988,1.87988,9000000.0
2005-01-14 03:38:00,1.87995,1.87998,1.87962,1.87962,39900000.0
2005-01-14 03:39:00,1.8798,1.87996,1.87966,1.87975,16300000.0
2005-01-14 03:40:00,1.8799,1.87995,1.87974,1.87975,22500000.0
2005-01-14 03:41:00,1.87977,1.87983,1.87962,1.87966,63099998.0
2005-01-14 03:42:00,1.87963,1.87987,1.87963,1.87981,83000000.0
2005-01-14 03:43:00,1.87975,1.87997,1.87965,1.87975,92299998.0
2005-01-14 03:44:00,1.87972,1.87974,1.87831,1.87831,49600000.0
2005-01-14 03:45:00,1.87828,1.87835,1.87817,1.87818,75100002.0
2005-01-14 03:46:00,1.87815,1.87821,1.87784,1.87784,97900000.0
2005-01-14 03:47:00,1.87796,1.87804,1.87787,1.87804,62599999.0
2005-01-14 03:48:00,1.87785,1.87786,1.877,1.87705,77399999.0
2005-01-14 03:49:00,1.87704,1.87704,1.87605,1.87615,44600000.0
2005-01-14 03:50:00,1.87617,1.87623,1.87567,1.87567,73000002.0
2005-01-14 03:51:00,1.87618,1.87687,1.87618,1.87687,23900000.0
2005-01-14 03:52:00,1.87719,1.87719,1.87621,1.87621,42699999.0
2005-01-14 03:53:00,1.87668,1.87677,1.87611,1.87677,92899999.0
2005-01-14 03:54:00,1.87709,1.8771,1.87686,1.87702,71900000.0
2005-01-14 03:55:00,1.877,1.877,1.87685,1.87685,37000000.0
2005-01-14 03:56:00,1.877,1.8771,1.87685,1.8771,52499999.0
2005-01-14 03:57:00,1.87687,1.87733,1.87654,1.87732,103600001.0
2005-01-14 03:58:00,1.87747,1.87762,1.87744,1.87759,55500000.0
2005-01-14 03:59:00,1.87785,1.87793,1.87775,1.87784,21100000.0
2005-01-14 04:00:00,1.87776,1.87782,1.87761,1.87769,51200000.0
2005-01-14 04:01:00,1.87746,1.87746,1.87726,1.87726,43400000.0
2005-01-14 04:02:00,1.8772,1.8772,1.8771,1.87715,46500000.0
2005-01-14 04:03:00,1.87707,1.87707,1.87655,1.87655,25000000.0
2005-01-14 04:04:00,1.87658,1.87711,1.87658,1.8771,85499998.0
2005-01-14 04:05:00,1.87717,1.87718,1.87706,1.87709,41899999.0
2005-01-14 04:06:00,1.87697,1.87705,1.87669,1.87669,44399999.0
2005-01-14 04:07:00,1.87687,1.87699,1.8767,1.87672,77500001.0
2005-01-14 04:08:00,1.87687,1.87693,1.8768,1.87687,81900001.0
2005-01-14 04:09:00,1.87685,1.87685,1.87678,1.8768,62000000.0
2005-01-14 04:10:00,1.87658,1.87658,1.8762,1.87645,29500000.0
2005-01-14 04:11:00,1.87663,1.8768,1.87656,1.87672,133200001.0
2005-01-14 04:12:00,1.87672,1.87672,1.87629,1.87632,50800000.0
2005-01-14 04:13:00,1.8766,1.87661,1.87609,1.87638,135800001.0
2005-01-14 04:14:00,1.87663,1.87663,1.87595,1.87595,68100000.0
2005-01-14 04:15:00,1.87595,1.87643,1.87588,1.87643,64800000.0
2005-01-14 04:16:00,1.87646,1.87674,1.87646,1.87669,96000000.0
2005-01-14 04:17:00,1.8767,1.87685,1.87649,1.87649,30300000.0
2005-01-14 04:18:00,1.87686,1.87692,1.87646,1.87646,112900001.0
2005-01-14 04:19:00,1.87639,1.87641,1.87639,1.87641,38800000.0
2005-01-14 04:20:00,1.87632,1.87649,1.8761,1.87619,105300002.0
2005-01-14 04:21:00,1.8761,1.87619,1.87607,1.87607,63400000.0
2005-01-14 04:22:00,1.87616,1.87635,1.87616,1.87635,87599998.0
2005-01-14 04:23:00,1.87644,1.87679,1.87644,1.87668,25000000.0
2005-01-14 04:24:00,1.87677,1.87678,1.87669,1.87671,75799999.0
2005-01-14 04:25:00,1.87667,1.87673,1.87662,1.87663,61400000.0
2005-01-14 04:26:00,1.87676,1.87687,1.87675,1.87675,45899999.0
2005-01-14 04:27:00,1.87702,1.87714,1.87692,1.87692,76000000.0
2005-01-14 04:28:00,1.87687,1.87694,1.87681,1.87694,124300001.0
2005-01-14 04:29:00,1.87692,1.87692,1.87672,1.87691,156000000.0
2005-01-14 04:30:00,1.8769,1.87707,1.87688,1.87688,122000000.0
2005-01-14 04:31:00,1.87717,1.8772,1.87694,1.87705,96700000.0
2005-01-14 04:32:00,1.8773,1.8773,1.87704,1.87708,50100000.0
2005-01-14 04:33:00,1.87715,1.87728,1.87695,1.87699,53800000.0
2005-01-14 04:34:00,1.87702,1.87705,1.87667,1.87667,70300001.0
2005-01-14 04:35:00,1.87659,1.87678,1.87659,1.87677,36800000.0
2005-01-14 04:36:00,1.87678,1.87695,1.87675,1.87689,26300000.0
2005-01-14 04:37:00,1.8769,1.8769,1.87661,1.87661,40099999.0
2005-01-14 04:38:00,1.87672,1.87672,1.87607,1.87607,57299999.0
2005-01-14 04:39:00,1.87605,1.8761,1.87586,1.87587,133699996.0
2005-01-14 04:40:00,1.87608,1.87622,1.87543,1.87543,50300000.0
2005-01-14 04:41:00,1.87512,1.87518,1.87492,1.875,59000000.0
2005-01-14 04:42:00,1.8747,1.87517,1.87458,1.875,64200000.0
2005-01-14 04:43:00,1.8744,1.87449,1.8742,1.87432,16400000.0
2005-01-14 04:44:00,1.87452,1.87458,1.87417,1.87417,32500000.0
2005-01-14 04:45:00,1.87398,1.87398,1.87214,1.87223,67299999.0
2005-01-14 04:46:00,1.87238,1.87252,1.87222,1.8724,86000002.0
2005-01-14 04:47:00,1.87255,1.87266,1.87245,1.8725,44000000.0
2005-01-14 04:48:00,1.8725,1.87288,1.87241,1.87288,67900000.0
2005-01-14 04:49:00,1.8729,1.8729,1.87262,1.87262,9300000.0
2005-01-14 04:50:00,1.8723,1.8729,1.8723,1.8729,66700001.0
2005-01-14 04:51:00,1.87322,1.87355,1.87286,1.87342,73499999.0
2005-01-14 04:52:00,1.8736,1.87377,1.87352,1.8737,140900004.0
2005-01-14 04:53:00,1.87373,1.87386,1.87368,1.87378,55700000.0
2005-01-14 04:54:00,1.87385,1.87389,1.87354,1.87388,84600001.0
2005-01-14 04:55:00,1.8742,1.87447,1.87399,1.87437,48100000.0
2005-01-14 04:56:00,1.87483,1.87483,1.87457,1.87457,59600000.0
2005-01-14 04:57:00,1.87464,1.87464,1.87355,1.87405,68600000.0
2005-01-14 04:58:00,1.87451,1.87451,1.87427,1.87432,58100000.0
2005-01-14 04:59:00,1.8743,1.87446,1.8743,1.87433,68200000.0
2005-01-14 05:00:00,1.87433,1.87438,1.87407,1.87429,91200000.0
2005-01-14 05:01:00,1.87452,1.87465,1.8744,1.8744,97399998.0
2005-01-14 05:02:00,1.87442,1.87444,1.87423,1.87423,28800000.0
2005-01-14 05:03:00,1.87434,1.87446,1.8743,1.87438,82999998.0
2005-01-14 05:04:00,1.87438,1.87476,1.87438,1.87476,29600000.0
2005-01-14 05:05:00,1.875,1.87505,1.87484,1.87484,39500000.0
2005-01-14 05:06:00,1.87495,1.87514,1.8749,1.87494,57300000.0
2005-01-14 05:07:00,1.87491,1.87495,1.87471,1.87495,100999999.0
2005-01-14 05:08:00,1.87485,1.875,1.87485,1.875,69599999.0
2005-01-14 05:09:00,1.87486,1.87498,1.87483,1.8749,116299998.0
2005-01-14 05:10:00,1.87498,1.875,1.87444,1.87444,52199999.0
2005-01-14 05:11:00,1.87461,1.87461,1.87417,1.87417,40300000.0
2005-01-14 05:12:00,1.87417,1.87417,1.87378,1.87409,70500001.0
2005-01-14 05:13:00,1.87407,1.87418,1.874,1.87412,87100000.0
2005-01-14 05:14:00,1.8742,1.8742,1.87396,1.87403,86199999.0
2005-01-14 05:15:00,1.87416,1.87426,1.87404,1.87421,49999999.0
2005-01-14 05:16:00,1.87416,1.8742,1.87411,1.87418,92400000.0
2005-01-14 05:17:00,1.87424,1.87424,1.87401,1.87401,31000000.0
2005-01-14 05:18:00,1.87417,1.87422,1.87413,1.87417,74399999.0
2005-01-14 05:19:00,1.87412,1.87419,1.87388,1.87392,54000000.0
2005-01-14 05:20:00,1.87392,1.87403,1.87311,1.87311,46800000.0
2005-01-14 05:21:00,1.87299,1.87337,1.87299,1.87335,21099999.0
2005-01-14 05:22:00,1.87349,1.87349,1.8733,1.8733,31950000.0
2005-01-14 05:23:00,1.87337,1.87343,1.87322,1.87322,58400000.0
2005-01-14 05:24:00,1.87323,1.87341,1.8732,1.87323,44300000.0
2005-01-14 05:25:00,1.87319,1.87333,1.87319,1.87328,74500000.0
2005-01-14 05:26:00,1.87328,1.87345,1.87326,1.87336,20500000.0
2005-01-14 05:27:00,1.87345,1.87345,1.87345,1.87345,9900000.0
2005-01-14 05:28:00,1.87338,1.87338,1.87292,1.87292,36500000.0
2005-01-14 05:29:00,1.87302,1.87302,1.87259,1.87259,20600000.0
2005-01-14 05:30:00,1.87305,1.87314,1.87264,1.87264,51300000.0
2005-01-14 05:31:00,1.87278,1.87278,1.87245,1.87245,78800000.0
2005-01-14 05:32:00,1.87268,1.87268,1.87262,1.87262,10800000.0
2005-01-14 05:33:00,1.87269,1.87283,1.87269,1.87282,58000001.0
2005-01-14 05:34:00,1.87282,1.87282,1.87241,1.8725,125099998.0
2005-01-14 05:35:00,1.87258,1.87272,1.87248,1.87272,80000001.0
2005-01-14 05:36:00,1.87264,1.87264,1.87242,1.87242,30100000.0
2005-01-14 05:37:00,1.87296,1.87296,1.87236,1.87236,76600001.0
2005-01-14 05:38:00,1.87237,1.87254,1.87237,1.87253,33800001.0
2005-01-14 05:39:00,1.87257,1.87257,1.87249,1.87249,63000000.0
2005-01-14 05:40:00,1.87269,1.87287,1.87254,1.87254,76800000.0
2005-01-14 05:41:00,1.87274,1.87285,1.87242,1.87242,78899999.0
2005-01-14 05:42:00,1.87238,1.87249,1.87238,1.87247,69100001.0
2005-01-14 05:43:00,1.87259,1.87271,1.87252,1.87252,72050001.0
2005-01-14 05:44:00,1.87249,1.87261,1.87246,1.87249,52900000.0
2005-01-14 05:45:00,1.87255,1.87277,1.87255,1.8727,64100000.0
2005-01-14 05:46:00,1.87267,1.87268,1.87267,1.87268,17400000.0
2005-01-14 05:47:00,1.87262,1.87267,1.87251,1.87251,25000000.0
2005-01-14 05:48:00,1.87263,1.87273,1.87258,1.87269,118799998.0
2005-01-14 05:49:00,1.87276,1.8729,1.87257,1.87257,41900001.0
2005-01-14 05:50:00,1.87297,1.873,1.87234,1.87234,48100001.0
2005-01-14 05:51:00,1.87233,1.87239,1.87227,1.87237,84700002.0
2005-01-14 05:52:00,1.87232,1.87241,1.87232,1.87237,62499999.0
2005-01-14 05:53:00,1.8724,1.87265,1.8724,1.87248,57400000.0
2005-01-14 05:54:00,1.87273,1.87273,1.87237,1.8724,113500005.0
2005-01-14 05:55:00,1.87253,1.87253,1.87241,1.87241,30400000.0
2005-01-14 05:56:00,1.87255,1.87256,1.87244,1.87244,31700000.0
2005-01-14 05:57:00,1.87265,1.87276,1.87252,1.87262,38600000.0
2005-01-14 05:58:00,1.87285,1.8733,1.87265,1.8733,31500000.0
2005-01-14 05:59:00,1.87335,1.87335,1.87327,1.8733,65199999.0
2005-01-14 06:00:00,1.87335,1.87335,1.87321,1.87321,70200000.0
2005-01-14 06:01:00,1.8732,1.87329,1.87307,1.87329,55700000.0
2005-01-14 06:02:00,1.87335,1.87335,1.87312,1.8732,68700000.0
2005-01-14 06:03:00,1.8733,1.87333,1.8732,1.87327,58600000.0
2005-01-14 06:04:00,1.87322,1.87328,1.87316,1.87316,20700000.0
2005-01-14 06:05:00,1.87328,1.87335,1.87323,1.87335,46100000.0
2005-01-14 06:06:00,1.87344,1.87382,1.87344,1.87376,64200000.0
2005-01-14 06:07:00,1.87382,1.87382,1.87334,1.87334,55499999.0
2005-01-14 06:08:00,1.87332,1.87332,1.87298,1.87325,26000000.0
2005-01-14 06:09:00,1.87348,1.87353,1.87333,1.87333,91099998.0
2005-01-14 06:10:00,1.8733,1.87353,1.87318,1.87345,144500000.0
2005-01-14 06:11:00,1.87362,1.87362,1.8735,1.8735,82399998.0
2005-01-14 06:12:00,1.87382,1.87391,1.87365,1.87388,76499999.0
2005-01-14 06:13:00,1.87392,1.87397,1.87378,1.87378,23800000.0
2005-01-14 06:14:00,1.8741,1.87426,1.87383,1.87404,92800000.0
2005-01-14 06:15:00,1.87436,1.87436,1.87388,1.87394,79000001.0
2005-01-14 06:16:00,1.87385,1.87445,1.87385,1.87434,69300000.0
2005-01-14 06:17:00,1.87428,1.87444,1.87409,1.87433,94300001.0
2005-01-14 06:18:00,1.87432,1.87438,1.87402,1.87402,40100000.0
2005-01-14 06:19:00,1.87402,1.87411,1.87382,1.87382,34400000.0
2005-01-14 06:20:00,1.87374,1.87382,1.87342,1.87352,61799999.0
2005-01-14 06:21:00,1.87387,1.87402,1.87373,1.87377,84600002.0
2005-01-14 06:22:00,1.87376,1.87381,1.87369,1.87369,86800000.0
2005-01-14 06:23:00,1.87375,1.87375,1.87361,1.87367,44300000.0
2005-01-14 06:24:00,1.87362,1.87362,1.8733,1.87334,75200000.0
2005-01-14 06:25:00,1.87353,1.87353,1.87333,1.87333,25600000.0
2005-01-14 06:26:00,1.87342,1.8735,1.87342,1.87347,36300000.0
2005-01-14 06:27:00,1.87336,1.87346,1.87331,1.87345,55200000.0
2005-01-14 06:28:00,1.87335,1.87348,1.87335,1.8734,106200000.0
2005-01-14 06:29:00,1.87334,1.87334,1.87328,1.87328,29700000.0
2005-01-14 06:30:00,1.87314,1.8732,1.87313,1.8732,44100000.0
2005-01-14 06:31:00,1.87321,1.87321,1.87304,1.87304,41100000.0
2005-01-14 06:32:00,1.87299,1.87299,1.87293,1.87293,70900000.0
2005-01-14 06:33:00,1.87292,1.87292,1.87276,1.87276,37600001.0
2005-01-14 06:34:00,1.87266,1.87266,1.87189,1.87193,49800001.0
2005-01-14 06:35:00,1.87168,1.87215,1.87154,1.8721,69799999.0
2005-01-14 06:36:00,1.87201,1.8721,1.87108,1.87108,75299998.0
2005-01-14 06:37:00,1.87145,1.87157,1.87095,1.87095,69299999.0
2005-01-14 06:38:00,1.87149,1.87149,1.87029,1.87035,39700001.0
2005-01-14 06:39:00,1.87057,1.87125,1.87051,1.87115,57800000.0
2005-01-14 06:40:00,1.87135,1.87158,1.87135,1.87146,42300000.0
2005-01-14 06:41:00,1.87173,1.87178,1.87163,1.87175,67000001.0
2005-01-14 06:42:00,1.87168,1.87182,1.87158,1.87182,63800000.0
2005-01-14 06:43:00,1.87185,1.87192,1.87105,1.87142,48300000.0
2005-01-14 06:44:00,1.87142,1.87151,1.87107,1.87109,89099999.0
2005-01-14 06:45:00,1.87117,1.87117,1.87074,1.87111,36600000.0
2005-01-14 06:46:00,1.87115,1.87167,1.87115,1.87164,39600000.0
2005-01-14 06:47:00,1.87159,1.87196,1.87138,1.87187,94300002.0
2005-01-14 06:48:00,1.87173,1.87177,1.87091,1.87177,72300000.0
2005-01-14 06:49:00,1.87191,1.87227,1.87191,1.87219,52700000.0
2005-01-14 06:50:00,1.87172,1.87204,1.87125,1.87204,46400001.0
2005-01-14 06:51:00,1.87207,1.8722,1.87207,1.87211,61800000.0
2005-01-14 06:52:00,1.87212,1.87214,1.87161,1.87188,53500000.0
2005-01-14 06:53:00,1.87167,1.87175,1.87157,1.87158,66600000.0
2005-01-14 06:54:00,1.87143,1.87148,1.87137,1.8714,157500000.0
2005-01-14 06:55:00,1.87153,1.87158,1.87143,1.87143,49100000.0
2005-01-14 06:56:00,1.8715,1.8721,1.8715,1.8721,69399999.0
2005-01-14 06:57:00,1.8721,1.8721,1.87162,1.87162,41900000.0
2005-01-14 06:58:00,1.8719,1.8719,1.87169,1.8719,56500000.0
2005-01-14 06:59:00,1.87205,1.87212,1.87191,1.87205,77700000.0
2005-01-14 07:00:00,1.87232,1.87236,1.87206,1.87213,108000000.0
2005-01-14 07:01:00,1.8724,1.87292,1.8724,1.87279,70599999.0
2005-01-14 07:02:00,1.87274,1.87306,1.87274,1.87285,126300001.0
2005-01-14 07:03:00,1.87288,1.87322,1.87288,1.87317,79700000.0
2005-01-14 07:04:00,1.8733,1.87349,1.87322,1.87327,37300000.0
2005-01-14 07:05:00,1.87342,1.87342,1.87296,1.87324,51800000.0
2005-01-14 07:06:00,1.8733,1.87349,1.87303,1.87304,73700000.0
2005-01-14 07:07:00,1.87327,1.87327,1.87304,1.87306,51200002.0
2005-01-14 07:08:00,1.8731,1.8732,1.87291,1.87302,72999999.0
2005-01-14 07:09:00,1.87322,1.87325,1.87302,1.87309,30600000.0
2005-01-14 07:10:00,1.87319,1.87326,1.87317,1.87326,114399999.0
2005-01-14 07:11:00,1.87325,1.87347,1.87318,1.87336,150500001.0
2005-01-14 07:12:00,1.87335,1.87337,1.87325,1.87325,105700000.0
2005-01-14 07:13:00,1.8729,1.87295,1.87236,1.87236,88499999.0
2005-01-14 07:14:00,1.87261,1.87263,1.87243,1.87258,89300000.0
2005-01-14 07:15:00,1.87262,1.87262,1.87238,1.87248,81100001.0
2005-01-14 07:16:00,1.87248,1.87248,1.8723,1.8723,12200000.0
2005-01-14 07:17:00,1.87242,1.87242,1.87222,1.87227,27800000.0
2005-01-14 07:18:00,1.87235,1.87255,1.87233,1.87255,101900001.0
2005-01-14 07:19:00,1.87265,1.8727,1.87257,1.87263,53100000.0
2005-01-14 07:20:00,1.87278,1.87286,1.87221,1.87221,85800000.0
2005-01-14 07:21:00,1.87203,1.87203,1.87134,1.87137,48300000.0
2005-01-14 07:22:00,1.87158,1.87172,1.87145,1.87163,49299999.0
2005-01-14 07:23:00,1.87166,1.87187,1.87166,1.87187,60000000.0
2005-01-14 07:24:00,1.87186,1.87187,1.87164,1.87178,56600001.0
2005-01-14 07:25:00,1.8719,1.87202,1.87177,1.87194,52900000.0
2005-01-14 07:26:00,1.8719,1.87226,1.8719,1.87222,42500000.0
2005-01-14 07:27:00,1.87227,1.87234,1.8721,1.87234,78500000.0
2005-01-14 07:28:00,1.87219,1.87219,1.87209,1.87209,45900002.0
2005-01-14 07:29:00,1.87208,1.87208,1.87187,1.87194,23200000.0
2005-01-14 07:30:00,1.87201,1.87217,1.87192,1.87206,48000000.0
2005-01-14 07:31:00,1.87216,1.87216,1.87189,1.87213,42199999.0
2005-01-14 07:32:00,1.87222,1.87229,1.872,1.87204,50700000.0
2005-01-14 07:33:00,1.87238,1.8725,1.8722,1.8725,46200000.0
2005-01-14 07:34:00,1.87245,1.87297,1.8724,1.87283,53900000.0
2005-01-14 07:35:00,1.87285,1.87295,1.87266,1.87266,86400000.0
2005-01-14 07:36:00,1.8727,1.87272,1.87257,1.87259,47100000.0
2005-01-14 07:37:00,1.87259,1.87275,1.87258,1.87274,44700000.0
2005-01-14 07:38:00,1.87271,1.87275,1.87271,1.87275,40000000.0
2005-01-14 07:39:00,1.87267,1.8728,1.87267,1.8728,35100000.0
2005-01-14 07:40:00,1.87265,1.87276,1.87253,1.87261,83800000.0
2005-01-14 07:41:00,1.87268,1.87278,1.87265,1.87265,59699999.0
2005-01-14 07:42:00,1.87273,1.87305,1.87273,1.87295,86400000.0
2005-01-14 07:43:00,1.87313,1.87316,1.87302,1.87302,54200000.0
2005-01-14 07:44:00,1.87308,1.8731,1.87294,1.87302,48700001.0
2005-01-14 07:45:00,1.87285,1.87285,1.87233,1.87254,38300000.0
2005-01-14 07:46:00,1.87248,1.87272,1.87225,1.87261,127499999.0
2005-01-14 07:47:00,1.8716,1.87253,1.8716,1.87243,33200000.0
2005-01-14 07:48:00,1.87248,1.87248,1.87208,1.87208,23900000.0
2005-01-14 07:49:00,1.87214,1.87251,1.87214,1.87251,88200000.0
2005-01-14 07:50:00,1.87242,1.87242,1.87217,1.87232,65200000.0
2005-01-14 07:51:00,1.87257,1.87268,1.87223,1.87223,25900000.0
2005-01-14 07:52:00,1.87238,1.87272,1.87224,1.87255,57300000.0
2005-01-14 07:53:00,1.87163,1.87205,1.87161,1.87161,22700000.0
2005-01-14 07:54:00,1.87151,1.87151,1.8713,1.87138,78200000.0
2005-01-14 07:55:00,1.87132,1.87134,1.87097,1.87134,25000000.0
2005-01-14 07:56:00,1.87128,1.87131,1.87107,1.87109,97300000.0
2005-01-14 07:57:00,1.87109,1.87123,1.87103,1.87118,83200000.0
2005-01-14 07:58:00,1.87121,1.87132,1.8712,1.8712,27000000.0
2005-01-14 07:59:00,1.87117,1.8713,1.87117,1.87129,68500001.0
2005-01-14 08:00:00,1.87167,1.87175,1.87148,1.87156,46600000.0
2005-01-14 08:01:00,1.87156,1.87156,1.87105,1.87105,31300000.0
2005-01-14 08:02:00,1.87096,1.87107,1.8709,1.87098,120699998.0
2005-01-14 08:03:00,1.87097,1.87099,1.87065,1.87065,32800000.0
2005-01-14 08:04:00,1.87068,1.87068,1.87021,1.87026,81700000.0
2005-01-14 08:05:00,1.87024,1.87034,1.87004,1.87004,59300001.0
2005-01-14 08:06:00,1.87005,1.87019,1.86956,1.86979,87899999.0
2005-01-14 08:07:00,1.86981,1.86981,1.86953,1.86977,45300001.0
2005-01-14 08:08:00,1.86985,1.87005,1.86976,1.86976,10000000.0
2005-01-14 08:09:00,1.86983,1.87065,1.86982,1.87065,56699999.0
2005-01-14 08:10:00,1.8709,1.87098,1.87051,1.87065,92500000.0
2005-01-14 08:11:00,1.87135,1.87151,1.87092,1.87101,67699999.0
2005-01-14 08:12:00,1.87113,1.87122,1.87103,1.87103,84700001.0
2005-01-14 08:13:00,1.87103,1.87108,1.87049,1.87057,123499999.0
2005-01-14 08:14:00,1.87073,1.87092,1.8707,1.87088,74400000.0
2005-01-14 08:15:00,1.87104,1.87113,1.87083,1.87113,99900001.0
2005-01-14 08:16:00,1.8713,1.87144,1.87114,1.8714,98299998.0
2005-01-14 08:17:00,1.87187,1.87194,1.87142,1.8715,67300000.0
2005-01-14 08:18:00,1.87162,1.87217,1.87162,1.87214,58599999.0
2005-01-14 08:19:00,1.8719,1.87228,1.87168,1.87223,80400001.0
2005-01-14 08:20:00,1.8723,1.8723,1.87151,1.87186,114300000.0
2005-01-14 08:21:00,1.87192,1.87193,1.87184,1.87187,69500000.0
2005-01-14 08:22:00,1.87193,1.87197,1.87193,1.87197,18400000.0
2005-01-14 08:23:00,1.87182,1.87194,1.87141,1.87141,81500001.0
2005-01-14 08:24:00,1.87162,1.87183,1.87153,1.87183,35700000.0
2005-01-14 08:25:00,1.87186,1.87265,1.87186,1.87265,96399997.0
2005-01-14 08:26:00,1.87257,1.87278,1.87224,1.87275,83000000.0
2005-01-14 08:27:00,1.87262,1.87262,1.87216,1.87239,62100000.0
2005-01-14 08:28:00,1.87245,1.87245,1.87187,1.87187,33300000.0
2005-01-14 08:29:00,1.87208,1.87223,1.87193,1.87223,64900001.0
2005-01-14 08:30:00,1.87225,1.87225,1.87196,1.87205,55600000.0
2005-01-14 08:31:00,1.87216,1.87216,1.87192,1.87204,78000000.0
2005-01-14 08:32:00,1.87202,1.87202,1.87175,1.87175,39900000.0
2005-01-14 08:33:00,1.87189,1.87193,1.87177,1.87188,85200001.0
2005-01-14 08:34:00,1.87171,1.8718,1.87137,1.87148,79500001.0
2005-01-14 08:35:00,1.87139,1.87183,1.87139,1.87183,63100000.0
2005-01-14 08:36:00,1.87202,1.87254,1.87202,1.87241,56800000.0
2005-01-14 08:37:00,1.87264,1.87276,1.8724,1.8724,54700000.0
2005-01-14 08:38:00,1.87263,1.87277,1.87205,1.87277,73899998.0
2005-01-14 08:39:00,1.87308,1.8733,1.87298,1.87311,124700002.0
2005-01-14 08:40:00,1.87323,1.87362,1.87311,1.87351,61200000.0
2005-01-14 08:41:00,1.87332,1.87332,1.87202,1.8729,59200000.0
2005-01-14 08:42:00,1.8734,1.87345,1.87312,1.8733,113700000.0
2005-01-14 08:43:00,1.87369,1.8738,1.87335,1.87335,94799997.0
2005-01-14 08:44:00,1.8731,1.87324,1.87275,1.873,91899999.0
2005-01-14 08:45:00,1.87304,1.87315,1.87288,1.87305,90199999.0
2005-01-14 08:46:00,1.87322,1.87327,1.87256,1.87288,60500001.0
2005-01-14 08:47:00,1.87315,1.87326,1.87235,1.87235,18800000.0
2005-01-14 08:48:00,1.87239,1.8726,1.87225,1.87225,72199999.0
2005-01-14 08:49:00,1.87227,1.87229,1.87216,1.8722,51200000.0
2005-01-14 08:50:00,1.8724,1.87255,1.87233,1.87246,50300001.0
2005-01-14 08:51:00,1.87273,1.87285,1.87254,1.87254,130000000.0
2005-01-14 08:52:00,1.87236,1.87258,1.87236,1.87248,85300000.0
2005-01-14 08:53:00,1.87243,1.87292,1.87243,1.87288,84800001.0
2005-01-14 08:54:00,1.87277,1.87277,1.87253,1.87257,48500000.0
2005-01-14 08:55:00,1.87267,1.87276,1.87232,1.87232,26700000.0
2005-01-14 08:56:00,1.87255,1.87255,1.87136,1.87136,70100002.0
2005-01-14 08:57:00,1.87149,1.87153,1.8712,1.8712,46800000.0
2005-01-14 08:58:00,1.87106,1.87141,1.87106,1.87122,58000000.0
2005-01-14 08:59:00,1.87115,1.87119,1.87104,1.87119,35400000.0
2005-01-14 09:00:00,1.87133,1.87183,1.87124,1.87181,84000001.0
2005-01-14 09:01:00,1.87191,1.87192,1.87126,1.87156,98200001.0
2005-01-14 09:02:00,1.87175,1.87175,1.867,1.867,55900000.0
2005-01-14 09:03:00,1.87159,1.87159,1.87102,1.87124,85700001.0
2005-01-14 09:04:00,1.8712,1.87137,1.8709,1.8709,149750001.0
2005-01-14 09:05:00,1.87117,1.87127,1.87095,1.87123,57500001.0
2005-01-14 09:06:00,1.87145,1.87182,1.87145,1.87182,29500000.0
2005-01-14 09:07:00,1.87163,1.87163,1.87134,1.87142,79000000.0
2005-01-14 09:08:00,1.87152,1.87196,1.87152,1.87168,66700000.0
2005-01-14 09:09:00,1.87205,1.87225,1.87182,1.87182,90100000.0
2005-01-14 09:10:00,1.87192,1.87211,1.87188,1.87207,53800001.0
2005-01-14 09:11:00,1.87245,1.87264,1.87231,1.87248,55300000.0
2005-01-14 09:12:00,1.87275,1.87311,1.87259,1.87308,31100000.0
2005-01-14 09:13:00,1.87315,1.8736,1.87311,1.87353,64899999.0
2005-01-14 09:14:00,1.87333,1.87333,1.87285,1.87315,77200000.0
2005-01-14 09:15:00,1.87326,1.87344,1.87292,1.87292,77200001.0
2005-01-14 09:16:00,1.87285,1.8731,1.87279,1.87286,74200000.0
2005-01-14 09:17:00,1.87307,1.87307,1.87283,1.87283,89899999.0
2005-01-14 09:18:00,1.87302,1.87305,1.87283,1.87297,67099999.0
2005-01-14 09:19:00,1.87306,1.87344,1.87306,1.87329,108599999.0
2005-01-14 09:20:00,1.87352,1.87353,1.87307,1.87307,34599999.0
2005-01-14 09:21:00,1.87307,1.87307,1.87257,1.87257,24700000.0
2005-01-14 09:22:00,1.8727,1.87274,1.87257,1.87261,74000002.0
2005-01-14 09:23:00,1.87263,1.87263,1.87204,1.87213,51300000.0
2005-01-14 09:24:00,1.87219,1.87219,1.87183,1.87187,30900000.0
2005-01-14 09:25:00,1.87169,1.87176,1.87149,1.87157,52600000.0
2005-01-14 09:26:00,1.87177,1.872,1.87166,1.87192,113100002.0
2005-01-14 09:27:00,1.872,1.87205,1.87162,1.87162,47400001.0
2005-01-14 09:28:00,1.87155,1.87169,1.8715,1.87157,44600000.0
2005-01-14 09:29:00,1.87159,1.87159,1.87137,1.87139,85400000.0
2005-01-14 09:30:00,1.87147,1.87153,1.87129,1.8714,32400000.0
2005-01-14 09:31:00,1.8715,1.8718,1.87134,1.87159,126899998.0
2005-01-14 09:32:00,1.87188,1.87193,1.87132,1.87132,36800000.0
2005-01-14 09:33:00,1.8715,1.87165,1.87126,1.87163,52400000.0
2005-01-14 09:34:00,1.87175,1.87202,1.87163,1.87193,110500000.0
2005-01-14 09:35:00,1.87208,1.87208,1.87185,1.87193,77600000.0
2005-01-14 09:36:00,1.87217,1.87229,1.87175,1.87199,96800002.0
2005-01-14 09:37:00,1.8722,1.8722,1.87191,1.87194,57200001.0
2005-01-14 09:38:00,1.8723,1.8723,1.87209,1.87218,68700000.0
2005-01-14 09:39:00,1.87236,1.87259,1.87222,1.87257,42100000.0
2005-01-14 09:40:00,1.87272,1.87297,1.87263,1.87265,70900000.0
2005-01-14 09:41:00,1.87277,1.87337,1.87272,1.87336,64200000.0
2005-01-14 09:42:00,1.87346,1.87352,1.87337,1.87341,88600000.0
2005-01-14 09:43:00,1.87352,1.87362,1.87338,1.87339,58900000.0
2005-01-14 09:44:00,1.87336,1.87348,1.87308,1.87308,66799999.0
2005-01-14 09:45:00,1.87306,1.87318,1.87303,1.87308,92200000.0
2005-01-14 09:46:00,1.87324,1.87337,1.87308,1.87331,53100000.0
2005-01-14 09:47:00,1.87347,1.87358,1.87327,1.87327,100799999.0
2005-01-14 09:48:00,1.8734,1.87346,1.87324,1.8733,85299998.0
2005-01-14 09:49:00,1.87335,1.87338,1.87313,1.87313,28300000.0
2005-01-14 09:50:00,1.873,1.873,1.87259,1.87259,23700000.0
2005-01-14 09:51:00,1.87274,1.87281,1.87263,1.87274,42700000.0
2005-01-14 09:52:00,1.87315,1.87323,1.87285,1.87285,69100000.0
2005-01-14 09:53:00,1.87295,1.87295,1.87235,1.87235,61400001.0
2005-01-14 09:54:00,1.87259,1.87269,1.87239,1.87253,70400000.0
2005-01-14 09:55:00,1.87277,1.87277,1.87245,1.87262,80200000.0
2005-01-14 09:56:00,1.87261,1.87261,1.87251,1.87253,23500000.0
2005-01-14 09:57:00,1.87277,1.87288,1.87263,1.87282,31800000.0
2005-01-14 09:58:00,1.87295,1.87295,1.87264,1.87267,9900000.0
2005-01-14 09:59:00,1.87268,1.87272,1.87265,1.87268,63500000.0
2005-01-14 10:00:00,1.87265,1.87284,1.87258,1.87273,63400000.0
2005-01-14 10:01:00,1.87276,1.87296,1.8727,1.87288,57400000.0
2005-01-14 10:02:00,1.87295,1.87301,1.87268,1.87268,117300000.0
2005-01-14 10:03:00,1.8727,1.87278,1.87255,1.87255,76000002.0
2005-01-14 10:04:00,1.87257,1.87277,1.87257,1.87262,54599999.0
2005-01-14 10:05:00,1.87287,1.87287,1.87262,1.87262,23700000.0
2005-01-14 10:06:00,1.87265,1.8728,1.87247,1.87247,30600000.0
2005-01-14 10:07:00,1.87255,1.87255,1.8725,1.8725,53300000.0
2005-01-14 10:08:00,1.87247,1.87255,1.87219,1.87219,36200000.0
2005-01-14 10:09:00,1.87245,1.8725,1.87221,1.87227,57100000.0
2005-01-14 10:10:00,1.87262,1.87264,1.87236,1.87257,90899999.0
2005-01-14 10:11:00,1.8725,1.87261,1.87247,1.87247,91600000.0
2005-01-14 10:12:00,1.87265,1.87297,1.87265,1.8727,63200000.0
2005-01-14 10:13:00,1.87281,1.87281,1.87258,1.87258,50800000.0
2005-01-14 10:14:00,1.8726,1.87263,1.87253,1.87263,53700001.0
2005-01-14 10:15:00,1.87257,1.87257,1.87248,1.87256,24100000.0
2005-01-14 10:16:00,1.87257,1.87257,1.87238,1.87238,28800000.0
2005-01-14 10:17:00,1.87257,1.8727,1.87247,1.87249,56199999.0
2005-01-14 10:18:00,1.87272,1.8728,1.87262,1.87267,104500003.0
2005-01-14 10:19:00,1.87263,1.87278,1.87258,1.87258,53999999.0
2005-01-14 10:20:00,1.87265,1.87275,1.87242,1.87256,64899999.0
2005-01-14 10:21:00,1.87271,1.87271,1.87223,1.87228,65800000.0
2005-01-14 10:22:00,1.87237,1.87241,1.87215,1.87215,45800000.0
2005-01-14 10:23:00,1.87224,1.87224,1.87195,1.87195,77699998.0
2005-01-14 10:24:00,1.87207,1.87218,1.87176,1.87176,75800002.0
2005-01-14 10:25:00,1.87179,1.87179,1.8712,1.87141,66400002.0
2005-01-14 10:26:00,1.87158,1.87158,1.8711,1.87115,39199999.0
2005-01-14 10:27:00,1.87117,1.87121,1.87054,1.87054,46750000.0
2005-01-14 10:28:00,1.87045,1.87045,1.86989,1.8701,48700000.0
2005-01-14 10:29:00,1.87012,1.87014,1.86995,1.86995,63300000.0
2005-01-14 10:30:00,1.87012,1.87042,1.86999,1.87024,31600000.0
2005-01-14 10:31:00,1.87027,1.87032,1.86796,1.86796,61100001.0
2005-01-14 10:32:00,1.86763,1.86838,1.8676,1.8683,146199998.0
2005-01-14 10:33:00,1.86841,1.86848,1.86787,1.86811,85500001.0
2005-01-14 10:34:00,1.86838,1.86844,1.86801,1.86801,53100001.0
2005-01-14 10:35:00,1.86773,1.86773,1.86651,1.86651,8000000.0
2005-01-14 10:36:00,1.86659,1.86707,1.86657,1.86704,39450000.0
2005-01-14 10:37:00,1.86748,1.8682,1.86734,1.86816,69799999.0
2005-01-14 10:38:00,1.8685,1.86851,1.86745,1.86768,64600000.0
2005-01-14 10:39:00,1.86775,1.86783,1.86742,1.86775,56800002.0
2005-01-14 10:40:00,1.868,1.86802,1.86681,1.86755,52800000.0
2005-01-14 10:41:00,1.86815,1.8685,1.86815,1.86838,39200000.0
2005-01-14 10:42:00,1.86873,1.86896,1.8686,1.86882,80500000.0
2005-01-14 10:43:00,1.86892,1.869,1.86872,1.86893,111700001.0
2005-01-14 10:44:00,1.86887,1.86889,1.86863,1.86865,32200000.0
2005-01-14 10:45:00,1.86832,1.86832,1.86723,1.86749,43100000.0
2005-01-14 10:46:00,1.86753,1.8679,1.86753,1.86776,34400000.0
2005-01-14 10:47:00,1.86775,1.86781,1.86769,1.86778,22300000.0
2005-01-14 10:48:00,1.86778,1.86778,1.86747,1.86758,32400000.0
2005-01-14 10:49:00,1.86745,1.8679,1.86742,1.86776,37546994.0
2005-01-14 10:50:00,1.86789,1.86789,1.86641,1.86641,61300000.0
2005-01-14 10:51:00,1.86633,1.86706,1.86605,1.86697,77200000.0
2005-01-14 10:52:00,1.86731,1.86732,1.86709,1.86716,33000000.0
2005-01-14 10:53:00,1.86723,1.86739,1.86714,1.86732,49100001.0
2005-01-14 10:54:00,1.86757,1.86757,1.8672,1.8672,19700000.0
2005-01-14 10:55:00,1.86722,1.86724,1.86699,1.86707,60700000.0
2005-01-14 10:56:00,1.86705,1.86723,1.8668,1.86686,116099998.0
2005-01-14 10:57:00,1.86683,1.86709,1.86657,1.86672,53500000.0
2005-01-14 10:58:00,1.86648,1.86648,1.86507,1.86518,123299998.0
2005-01-14 10:59:00,1.86552,1.86565,1.86508,1.8651,67800001.0
2005-01-14 11:00:00,1.86497,1.86497,1.86393,1.86393,22600000.0
2005-01-14 11:01:00,1.86375,1.86418,1.86375,1.86397,35100000.0
2005-01-14 11:02:00,1.86415,1.86432,1.86402,1.86413,38300000.0
2005-01-14 11:03:00,1.86425,1.86451,1.86411,1.86443,82499997.0
2005-01-14 11:04:00,1.86446,1.86534,1.86446,1.86524,36300000.0
2005-01-14 11:05:00,1.86531,1.86544,1.8651,1.8651,114000001.0
2005-01-14 11:06:00,1.8651,1.86519,1.86486,1.86499,94400001.0
2005-01-14 11:07:00,1.865,1.86563,1.86491,1.86526,71100000.0
2005-01-14 11:08:00,1.8654,1.8654,1.86514,1.86534,79200000.0
2005-01-14 11:09:00,1.86567,1.86589,1.86549,1.86589,87500000.0
2005-01-14 11:10:00,1.86588,1.86596,1.86585,1.86594,43300000.0
2005-01-14 11:11:00,1.86613,1.86668,1.86613,1.86662,61399999.0
2005-01-14 11:12:00,1.86682,1.86683,1.86641,1.86642,65900001.0
2005-01-14 11:13:00,1.8665,1.86655,1.86638,1.86651,35700000.0
2005-01-14 11:14:00,1.86638,1.86652,1.86624,1.86627,154700001.0
2005-01-14 11:15:00,1.86628,1.86659,1.86625,1.86635,66700000.0
2005-01-14 11:16:00,1.86637,1.86662,1.86637,1.86662,93299998.0
2005-01-14 11:17:00,1.8669,1.86707,1.86661,1.86662,59300000.0
2005-01-14 11:18:00,1.86715,1.86741,1.86691,1.86736,64200000.0
2005-01-14 11:19:00,1.8675,1.8675,1.86721,1.86721,56200000.0
2005-01-14 11:20:00,1.867,1.86721,1.867,1.8671,56599999.0
2005-01-14 11:21:00,1.86742,1.86762,1.86738,1.8676,45899999.0
2005-01-14 11:22:00,1.86791,1.86832,1.86791,1.86811,140700000.0
2005-01-14 11:23:00,1.86806,1.86828,1.86801,1.86828,54200000.0
2005-01-14 11:24:00,1.86848,1.86854,1.86832,1.86854,121800002.0
2005-01-14 11:25:00,1.86862,1.86875,1.86828,1.86828,54700000.0
2005-01-14 11:26:00,1.8682,1.8682,1.86776,1.86776,56699999.0
2005-01-14 11:27:00,1.8679,1.8679,1.86744,1.86744,33800000.0
2005-01-14 11:28:00,1.86743,1.86764,1.86736,1.86754,46400000.0
2005-01-14 11:29:00,1.86761,1.86768,1.86747,1.86747,128700000.0
2005-01-14 11:30:00,1.8675,1.86755,1.86747,1.86747,46200000.0
2005-01-14 11:31:00,1.86736,1.86744,1.86718,1.86718,120900002.0
2005-01-14 11:32:00,1.86711,1.86721,1.86696,1.86696,49900000.0
2005-01-14 11:33:00,1.86707,1.8673,1.86701,1.86727,71599998.0
2005-01-14 11:34:00,1.86743,1.86743,1.8671,1.86729,96599998.0
2005-01-14 11:35:00,1.86725,1.86764,1.86723,1.86723,73700000.0
2005-01-14 11:36:00,1.86738,1.8675,1.86737,1.8674,36799999.0
2005-01-14 11:37:00,1.86738,1.86738,1.86705,1.86711,46099999.0
2005-01-14 11:38:00,1.86713,1.86721,1.86707,1.86713,78400000.0
2005-01-14 11:39:00,1.86715,1.86727,1.86715,1.86721,19200000.0
2005-01-14 11:40:00,1.86721,1.86739,1.86719,1.86725,51800000.0
2005-01-14 11:41:00,1.86757,1.8676,1.86739,1.86741,143499999.0
2005-01-14 11:42:00,1.86755,1.86763,1.86714,1.86714,74700000.0
2005-01-14 11:43:00,1.86698,1.8673,1.86698,1.8672,62600001.0
2005-01-14 11:44:00,1.86752,1.86771,1.86742,1.86764,107199999.0
2005-01-14 11:45:00,1.86768,1.86772,1.86755,1.86763,65399999.0
2005-01-14 11:46:00,1.8676,1.86845,1.8676,1.86845,66800000.0
2005-01-14 11:47:00,1.8687,1.87015,1.86865,1.86999,106699999.0
2005-01-14 11:48:00,1.87044,1.87069,1.87021,1.87021,54999999.0
2005-01-14 11:49:00,1.87022,1.87026,1.8697,1.86977,89100003.0
2005-01-14 11:50:00,1.86984,1.87026,1.86984,1.86992,85700001.0
2005-01-14 11:51:00,1.87002,1.87005,1.86984,1.86995,70300000.0
2005-01-14 11:52:00,1.87005,1.87036,1.86999,1.87036,74700002.0
2005-01-14 11:53:00,1.8704,1.87055,1.87027,1.87038,47700000.0
2005-01-14 11:54:00,1.87035,1.87039,1.86992,1.87019,165799999.0
2005-01-14 11:55:00,1.87043,1.87045,1.87011,1.87019,100900001.0
2005-01-14 11:56:00,1.87042,1.87043,1.87015,1.87015,56000000.0
2005-01-14 11:57:00,1.87028,1.87036,1.87012,1.87012,90399999.0
2005-01-14 11:58:00,1.87011,1.8705,1.87009,1.87041,79500000.0
2005-01-14 11:59:00,1.87075,1.87136,1.87063,1.87136,63900000.0
2005-01-14 12:00:00,1.87154,1.87211,1.87138,1.87211,76400000.0
2005-01-14 12:01:00,1.87226,1.87241,1.87194,1.87194,79800000.0
2005-01-14 12:02:00,1.87213,1.87219,1.87189,1.87193,64100001.0
2005-01-14 12:03:00,1.87217,1.87217,1.87167,1.87167,27600000.0
2005-01-14 12:04:00,1.8715,1.87153,1.87115,1.87115,51200000.0
2005-01-14 12:05:00,1.87138,1.87182,1.87123,1.87182,69600000.0
2005-01-14 12:06:00,1.8719,1.87204,1.87131,1.87131,58300000.0
2005-01-14 12:07:00,1.8715,1.8715,1.87063,1.87063,67099999.0
2005-01-14 12:08:00,1.8708,1.87093,1.87068,1.87093,88700001.0
2005-01-14 12:09:00,1.87098,1.87233,1.8709,1.87215,108900001.0
2005-01-14 12:10:00,1.87246,1.87246,1.87194,1.87194,29500000.0
2005-01-14 12:11:00,1.872,1.87243,1.872,1.87232,49700000.0
2005-01-14 12:12:00,1.87245,1.87253,1.87212,1.87212,44899999.0
2005-01-14 12:13:00,1.87225,1.87235,1.87211,1.87219,41700000.0
2005-01-14 12:14:00,1.8725,1.87264,1.87236,1.87236,27800001.0
2005-01-14 12:15:00,1.8725,1.8725,1.87185,1.87191,83300000.0
2005-01-14 12:16:00,1.87201,1.87201,1.87175,1.87189,43100000.0
2005-01-14 12:17:00,1.87208,1.87208,1.87182,1.8719,41600000.0
2005-01-14 12:18:00,1.87168,1.87191,1.87127,1.87127,84400000.0
2005-01-14 12:19:00,1.87125,1.87133,1.871,1.871,52600000.0
2005-01-14 12:20:00,1.87127,1.87132,1.87115,1.87118,94200002.0
2005-01-14 12:21:00,1.87125,1.87146,1.87115,1.87132,63799999.0
2005-01-14 12:22:00,1.87144,1.87146,1.87138,1.8714,96399999.0
2005-01-14 12:23:00,1.8714,1.87147,1.87134,1.87134,27100000.0
2005-01-14 12:24:00,1.87145,1.87155,1.87142,1.87146,50900000.0
2005-01-14 12:25:00,1.87152,1.87159,1.87139,1.8714,75699998.0
2005-01-14 12:26:00,1.87139,1.87144,1.87106,1.87114,43200000.0
2005-01-14 12:27:00,1.87149,1.87192,1.87144,1.87192,54900000.0
2005-01-14 12:28:00,1.87229,1.87229,1.87186,1.87192,64600000.0
2005-01-14 12:29:00,1.87201,1.87203,1.87191,1.87193,40600000.0
2005-01-14 12:30:00,1.87186,1.87198,1.87157,1.87157,90500000.0
2005-01-14 12:31:00,1.87156,1.87156,1.87059,1.87075,102699998.0
2005-01-14 12:32:00,1.87107,1.8712,1.87095,1.87113,88800000.0
2005-01-14 12:33:00,1.8714,1.87143,1.8713,1.87143,71399998.0
2005-01-14 12:34:00,1.87147,1.87147,1.87124,1.87125,104599997.0
2005-01-14 12:35:00,1.87138,1.87148,1.87137,1.87144,63600000.0
2005-01-14 12:36:00,1.8716,1.87165,1.87148,1.87154,71799999.0
2005-01-14 12:37:00,1.87165,1.87167,1.87161,1.87161,28700000.0
2005-01-14 12:38:00,1.87158,1.87158,1.87142,1.87149,30200000.0
2005-01-14 12:39:00,1.87152,1.87152,1.87133,1.87133,27799999.0
2005-01-14 12:40:00,1.87128,1.87128,1.87085,1.87117,57900000.0
2005-01-14 12:41:00,1.87122,1.87148,1.87122,1.87146,64699999.0
2005-01-14 12:42:00,1.87149,1.87156,1.87139,1.87142,145900000.0
2005-01-14 12:43:00,1.87139,1.87142,1.87132,1.87137,98299999.0
2005-01-14 12:44:00,1.87135,1.87142,1.87128,1.87138,70499999.0
2005-01-14 12:45:00,1.87143,1.87143,1.87128,1.8713,49150000.0
2005-01-14 12:46:00,1.87138,1.87139,1.87134,1.87137,43400001.0
2005-01-14 12:47:00,1.8714,1.8714,1.87095,1.87095,57000001.0
2005-01-14 12:48:00,1.87108,1.87145,1.87108,1.87111,64699998.0
2005-01-14 12:49:00,1.87107,1.87121,1.87107,1.87116,49700000.0
2005-01-14 12:50:00,1.87131,1.87131,1.87106,1.87118,60800001.0
2005-01-14 12:51:00,1.87119,1.87126,1.87115,1.87123,70900000.0
2005-01-14 12:52:00,1.87127,1.87132,1.87121,1.87121,122900001.0
2005-01-14 12:53:00,1.87127,1.8715,1.87127,1.8714,45699999.0
2005-01-14 12:54:00,1.87137,1.87142,1.87124,1.87132,56000000.0
2005-01-14 12:55:00,1.87123,1.87123,1.87093,1.871,89099998.0
2005-01-14 12:56:00,1.87102,1.87108,1.87088,1.87105,70799998.0
2005-01-14 12:57:00,1.87094,1.87094,1.87056,1.87061,54899999.0
2005-01-14 12:58:00,1.87077,1.87079,1.87049,1.87053,70099999.0
2005-01-14 12:59:00,1.87023,1.87089,1.87023,1.87079,86800000.0
2005-01-14 13:00:00,1.87098,1.87111,1.87096,1.87099,100899999.0
2005-01-14 13:01:00,1.87089,1.87089,1.87078,1.87085,52400000.0
2005-01-14 13:02:00,1.8711,1.87136,1.8711,1.87136,98999999.0
2005-01-14 13:03:00,1.87155,1.87158,1.87127,1.87145,46600000.0
2005-01-14 13:04:00,1.87148,1.87148,1.87123,1.87131,38000000.0
2005-01-14 13:05:00,1.87126,1.87126,1.8711,1.8711,67400000.0
2005-01-14 13:06:00,1.87118,1.87118,1.87091,1.87095,85200000.0
2005-01-14 13:07:00,1.871,1.87118,1.87091,1.87095,147499998.0
2005-01-14 13:08:00,1.87107,1.8711,1.87081,1.87083,68999999.0
2005-01-14 13:09:00,1.87085,1.87085,1.87078,1.87085,25400000.0
2005-01-14 13:10:00,1.87093,1.87114,1.87086,1.87101,145500000.0
2005-01-14 13:11:00,1.8711,1.87116,1.87101,1.87111,77499998.0
2005-01-14 13:12:00,1.8711,1.87127,1.87093,1.87127,32500000.0
2005-01-14 13:13:00,1.8711,1.87112,1.87106,1.87107,55499999.0
2005-01-14 13:14:00,1.87112,1.87114,1.87084,1.87093,108399998.0
2005-01-14 13:15:00,1.87096,1.87109,1.87096,1.871,101100001.0
2005-01-14 13:16:00,1.87108,1.87121,1.87108,1.87111,72099999.0
2005-01-14 13:17:00,1.8712,1.8712,1.87113,1.87117,76399999.0
2005-01-14 13:18:00,1.87118,1.87137,1.87101,1.87121,74600000.0
2005-01-14 13:19:00,1.87138,1.87146,1.87133,1.87146,64100002.0
2005-01-14 13:20:00,1.87157,1.87157,1.8714,1.87143,82600001.0
2005-01-14 13:21:00,1.87158,1.87158,1.87099,1.87099,33599999.0
2005-01-14 13:22:00,1.87122,1.87129,1.87106,1.8712,57499999.0
2005-01-14 13:23:00,1.8714,1.87146,1.87122,1.87131,90000001.0
2005-01-14 13:24:00,1.8711,1.8711,1.87061,1.87094,114699999.0
2005-01-14 13:25:00,1.87114,1.87114,1.87103,1.87103,20400000.0
2005-01-14 13:26:00,1.8709,1.87101,1.87071,1.87088,65900000.0
2005-01-14 13:27:00,1.87086,1.87086,1.87066,1.87068,68100001.0
2005-01-14 13:28:00,1.87053,1.87053,1.87039,1.8704,29400000.0
2005-01-14 13:29:00,1.87037,1.87048,1.87036,1.8704,117899999.0
2005-01-14 13:30:00,1.87033,1.87033,1.8702,1.8702,73100001.0
2005-01-14 13:31:00,1.8705,1.8705,1.87018,1.87018,23100000.0
2005-01-14 13:32:00,1.87019,1.87025,1.87004,1.8701,56900000.0
2005-01-14 13:33:00,1.87007,1.8701,1.86987,1.86987,58299999.0
2005-01-14 13:34:00,1.86998,1.87003,1.86985,1.86985,105999998.0
2005-01-14 13:35:00,1.86987,1.87006,1.86987,1.87,19600000.0
2005-01-14 13:36:00,1.87001,1.87001,1.86969,1.86969,83300000.0
2005-01-14 13:37:00,1.86983,1.86988,1.8697,1.86979,111200000.0
2005-01-14 13:38:00,1.86985,1.86992,1.86921,1.8696,77600001.0
2005-01-14 13:39:00,1.86988,1.87001,1.86981,1.86985,39000000.0
2005-01-14 13:40:00,1.86998,1.86998,1.86954,1.86973,91700000.0
2005-01-14 13:41:00,1.86997,1.86997,1.86972,1.86972,26700000.0
2005-01-14 13:42:00,1.86987,1.87001,1.8698,1.8698,63600000.0
2005-01-14 13:43:00,1.86975,1.86986,1.86959,1.86959,58600000.0
2005-01-14 13:44:00,1.86968,1.86968,1.86956,1.86958,32200000.0
2005-01-14 13:45:00,1.86952,1.86959,1.86952,1.86954,65800000.0
2005-01-14 13:46:00,1.8696,1.86977,1.86949,1.86975,77300000.0
2005-01-14 13:47:00,1.86988,1.87015,1.86988,1.86997,90599999.0
2005-01-14 13:48:00,1.87014,1.87023,1.86974,1.86974,164400001.0
2005-01-14 13:49:00,1.86975,1.86975,1.86899,1.869,61000001.0
2005-01-14 13:50:00,1.8691,1.86919,1.86892,1.86906,86600000.0
2005-01-14 13:51:00,1.86918,1.86943,1.86918,1.86931,76799999.0
2005-01-14 13:52:00,1.86952,1.86952,1.86915,1.86915,84199999.0
2005-01-14 13:53:00,1.86912,1.86935,1.86912,1.86915,57100000.0
2005-01-14 13:54:00,1.86932,1.86934,1.86923,1.86923,63799999.0
2005-01-14 13:55:00,1.86912,1.86915,1.86904,1.86904,31100000.0
2005-01-14 13:56:00,1.8692,1.86925,1.86905,1.86922,95099998.0
2005-01-14 13:57:00,1.86923,1.86932,1.86917,1.86922,75000000.0
2005-01-14 13:58:00,1.86933,1.86945,1.8691,1.8691,87899999.0
2005-01-14 13:59:00,1.86903,1.86919,1.869,1.869,127500000.0
2005-01-14 14:00:00,1.86901,1.86904,1.86882,1.86894,68000000.0
2005-01-14 14:01:00,1.8689,1.86891,1.8688,1.86887,78600000.0
2005-01-14 14:02:00,1.8689,1.8689,1.86875,1.86875,45600001.0
2005-01-14 14:03:00,1.86882,1.86898,1.86882,1.86891,32500000.0
2005-01-14 14:04:00,1.86885,1.86892,1.86859,1.86863,64900000.0
2005-01-14 14:05:00,1.86875,1.86885,1.86866,1.86871,28500000.0
2005-01-14 14:06:00,1.8685,1.86855,1.86815,1.86815,42700000.0
2005-01-14 14:07:00,1.8682,1.8684,1.86805,1.86805,44600000.0
2005-01-14 14:08:00,1.86819,1.86819,1.86792,1.86792,38400000.0
2005-01-14 14:09:00,1.86798,1.86798,1.86742,1.86742,152500001.0
2005-01-14 14:10:00,1.8672,1.86722,1.86686,1.8671,101600000.0
2005-01-14 14:11:00,1.86708,1.86728,1.86708,1.86722,44799999.0
2005-01-14 14:12:00,1.86735,1.86759,1.86721,1.86721,57399999.0
2005-01-14 14:13:00,1.8673,1.86754,1.86721,1.86743,71999999.0
2005-01-14 14:14:00,1.86758,1.86759,1.86719,1.86719,92000002.0
2005-01-14 14:15:00,1.86708,1.8673,1.86701,1.86729,92300002.0
2005-01-14 14:16:00,1.86708,1.86708,1.86695,1.86702,46699999.0
2005-01-14 14:17:00,1.86713,1.86821,1.8671,1.86818,65900001.0
2005-01-14 14:18:00,1.86847,1.8686,1.86791,1.86821,65800000.0
2005-01-14 14:19:00,1.8683,1.86897,1.86798,1.86896,56500000.0
2005-01-14 14:20:00,1.86901,1.86916,1.86901,1.86903,82900000.0
2005-01-14 14:21:00,1.86903,1.86908,1.86888,1.86888,45399999.0
2005-01-14 14:22:00,1.86885,1.8689,1.86885,1.8689,48500001.0
2005-01-14 14:23:00,1.869,1.86916,1.8689,1.869,117200000.0
2005-01-14 14:24:00,1.86911,1.86918,1.869,1.86904,81699999.0
2005-01-14 14:25:00,1.86935,1.8695,1.86926,1.86936,58100000.0
2005-01-14 14:26:00,1.8696,1.86968,1.86948,1.8696,58500000.0
2005-01-14 14:27:00,1.86975,1.87005,1.86968,1.86968,68399998.0
2005-01-14 14:28:00,1.8697,1.86972,1.86958,1.86958,61199999.0
2005-01-14 14:29:00,1.86957,1.86957,1.86909,1.86909,54200000.0
2005-01-14 14:30:00,1.86923,1.86942,1.86915,1.86918,53000000.0
2005-01-14 14:31:00,1.86934,1.86939,1.8692,1.8692,42900000.0
2005-01-14 14:32:00,1.8694,1.86954,1.86933,1.86942,108699999.0
2005-01-14 14:33:00,1.8697,1.8697,1.8695,1.86953,42600000.0
2005-01-14 14:34:00,1.86951,1.86966,1.86951,1.86965,38400000.0
2005-01-14 14:35:00,1.86973,1.86996,1.86971,1.86975,38099999.0
2005-01-14 14:36:00,1.87007,1.87007,1.86977,1.86977,74499999.0
2005-01-14 14:37:00,1.86982,1.86982,1.86938,1.86938,114100001.0
2005-01-14 14:38:00,1.86964,1.86975,1.86934,1.86964,75599998.0
2005-01-14 14:39:00,1.87005,1.87035,1.86997,1.87035,134899995.0
2005-01-14 14:40:00,1.8705,1.87095,1.87042,1.87073,99000000.0
2005-01-14 14:41:00,1.87092,1.87092,1.87,1.87023,28300000.0
2005-01-14 14:42:00,1.8704,1.87055,1.87032,1.87035,59000000.0
2005-01-14 14:43:00,1.8705,1.8705,1.87037,1.87037,30599999.0
2005-01-14 14:44:00,1.87037,1.87037,1.86992,1.86992,35600000.0
2005-01-14 14:45:00,1.8697,1.8697,1.86952,1.86962,39600000.0
2005-01-14 14:46:00,1.86958,1.86981,1.86958,1.86975,72400000.0
2005-01-14 14:47:00,1.86991,1.87002,1.86974,1.86995,104800001.0
2005-01-14 14:48:00,1.8701,1.87022,1.86987,1.87014,111200002.0
2005-01-14 14:49:00,1.87045,1.87048,1.86989,1.86995,70199999.0
2005-01-14 14:50:00,1.86998,1.87011,1.86984,1.86987,114099999.0
2005-01-14 14:51:00,1.86979,1.87015,1.86979,1.87003,91600000.0
2005-01-14 14:52:00,1.87011,1.87013,1.86982,1.86982,38100000.0
2005-01-14 14:53:00,1.86989,1.87026,1.86989,1.87026,37500000.0
2005-01-14 14:54:00,1.87018,1.8707,1.87007,1.87063,31750000.0
2005-01-14 14:55:00,1.87092,1.87094,1.87083,1.87087,71399999.0
2005-01-14 14:56:00,1.87093,1.87099,1.87085,1.87097,117400000.0
2005-01-14 14:57:00,1.87095,1.87102,1.87072,1.87093,67099999.0
2005-01-14 14:58:00,1.87108,1.87137,1.87108,1.87128,39500000.0
2005-01-14 14:59:00,1.87112,1.87112,1.87067,1.87067,116400000.0
2005-01-14 15:00:00,1.87079,1.87097,1.87071,1.87083,56000000.0
2005-01-14 15:01:00,1.87078,1.87084,1.87055,1.87055,44099999.0
2005-01-14 15:02:00,1.87063,1.87063,1.86986,1.86986,27300000.0
2005-01-14 15:03:00,1.8702,1.87059,1.8702,1.87048,62500000.0
2005-01-14 15:04:00,1.87034,1.87039,1.86982,1.86982,80100000.0
2005-01-14 15:05:00,1.86966,1.86966,1.86964,1.86964,37800000.0
2005-01-14 15:06:00,1.86953,1.86968,1.86924,1.86924,65900000.0
2005-01-14 15:07:00,1.869,1.869,1.86814,1.86841,57500000.0
2005-01-14 15:08:00,1.86882,1.8689,1.86846,1.86879,45800000.0
2005-01-14 15:09:00,1.86898,1.86899,1.86879,1.86895,105700000.0
2005-01-14 15:10:00,1.86885,1.86892,1.86868,1.86871,89600000.0
2005-01-14 15:11:00,1.86863,1.86877,1.86849,1.86849,128400000.0
2005-01-14 15:12:00,1.86867,1.86878,1.8685,1.86859,98700000.0
2005-01-14 15:13:00,1.8686,1.86876,1.86853,1.86876,102300000.0
2005-01-14 15:14:00,1.86857,1.86863,1.868,1.86802,62200000.0
2005-01-14 15:15:00,1.86805,1.86873,1.86805,1.86873,112499998.0
2005-01-14 15:16:00,1.86887,1.86897,1.86867,1.86872,41200001.0
2005-01-14 15:17:00,1.86888,1.86931,1.86888,1.86927,43599999.0
2005-01-14 15:18:00,1.86934,1.86951,1.86913,1.86943,90200000.0
2005-01-14 15:19:00,1.86938,1.86938,1.86898,1.86906,114499998.0
2005-01-14 15:20:00,1.86911,1.86911,1.86888,1.86908,33100000.0
2005-01-14 15:21:00,1.86919,1.86919,1.86882,1.86882,31500000.0
2005-01-14 15:22:00,1.8689,1.86891,1.86881,1.86891,49100000.0
2005-01-14 15:23:00,1.86903,1.86932,1.86894,1.86922,109600001.0
2005-01-14 15:24:00,1.8695,1.86973,1.86942,1.86973,69599999.0
2005-01-14 15:25:00,1.86987,1.87002,1.86952,1.87002,123100003.0
2005-01-14 15:26:00,1.87032,1.87033,1.86977,1.87019,114100001.0
2005-01-14 15:27:00,1.87032,1.87042,1.8701,1.8701,42400000.0
2005-01-14 15:28:00,1.86998,1.87016,1.86998,1.87003,108300001.0
2005-01-14 15:29:00,1.87002,1.87002,1.86929,1.86929,132999999.0
2005-01-14 15:30:00,1.86915,1.87112,1.86915,1.87048,53100001.0
2005-01-14 15:31:00,1.87057,1.87073,1.86977,1.86984,33600000.0
2005-01-14 15:32:00,1.86993,1.87095,1.86987,1.87093,63500000.0
2005-01-14 15:33:00,1.87085,1.87085,1.87019,1.87049,97299999.0
2005-01-14 15:34:00,1.8706,1.87087,1.87038,1.87076,83300000.0
2005-01-14 15:35:00,1.87095,1.87095,1.87041,1.87044,31200000.0
2005-01-14 15:36:00,1.87056,1.87101,1.87056,1.87101,86400000.0
2005-01-14 15:37:00,1.87108,1.87108,1.87029,1.87029,88300001.0
2005-01-14 15:38:00,1.8703,1.87064,1.87028,1.87063,22300000.0
2005-01-14 15:39:00,1.87094,1.87114,1.87062,1.87062,56900000.0
2005-01-14 15:40:00,1.8706,1.87072,1.87051,1.87065,61000000.0
2005-01-14 15:41:00,1.87092,1.87094,1.87052,1.87063,57000000.0
2005-01-14 15:42:00,1.87077,1.87087,1.87052,1.87079,75600000.0
2005-01-14 15:43:00,1.87065,1.87065,1.86979,1.86983,74599999.0
2005-01-14 15:44:00,1.86993,1.86993,1.86889,1.86899,50300000.0
2005-01-14 15:45:00,1.86938,1.86938,1.86887,1.86919,104100001.0
2005-01-14 15:46:00,1.86942,1.8695,1.86882,1.86882,82099999.0
2005-01-14 15:47:00,1.8689,1.86912,1.86873,1.86897,63100001.0
2005-01-14 15:48:00,1.86889,1.86924,1.86877,1.86877,71600001.0
2005-01-14 15:49:00,1.86887,1.86905,1.8686,1.86905,88199998.0
2005-01-14 15:50:00,1.86925,1.86947,1.86921,1.86923,19200000.0
2005-01-14 15:51:00,1.86948,1.86976,1.8693,1.86976,85199999.0
2005-01-14 15:52:00,1.86976,1.86976,1.86888,1.8689,79500001.0
2005-01-14 15:53:00,1.86894,1.86897,1.86878,1.86886,52000000.0
2005-01-14 15:54:00,1.86886,1.86896,1.86848,1.86848,27100000.0
2005-01-14 15:55:00,1.86857,1.86857,1.86791,1.86812,115300001.0
2005-01-14 15:56:00,1.86807,1.86807,1.8677,1.86775,36000000.0
2005-01-14 15:57:00,1.86815,1.86821,1.86778,1.86796,68400000.0
2005-01-14 15:58:00,1.86783,1.86831,1.86783,1.86831,37800000.0
2005-01-14 15:59:00,1.86843,1.86847,1.86793,1.86805,105399998.0
2005-01-14 16:00:00,1.8682,1.86851,1.86815,1.86838,138200002.0
2005-01-14 16:01:00,1.86875,1.8688,1.86812,1.86812,111800003.0
2005-01-14 16:02:00,1.86797,1.86821,1.86779,1.86785,58700000.0
2005-01-14 16:03:00,1.8677,1.86781,1.86755,1.86755,60300000.0
2005-01-14 16:04:00,1.8676,1.86786,1.86752,1.86785,85500000.0
2005-01-14 16:05:00,1.8679,1.8679,1.86747,1.86772,83200001.0
2005-01-14 16:06:00,1.86765,1.86784,1.86753,1.86763,69500000.0
2005-01-14 16:07:00,1.86758,1.86759,1.86744,1.86759,53399998.0
2005-01-14 16:08:00,1.86769,1.86776,1.86754,1.86766,47800000.0
2005-01-14 16:09:00,1.8677,1.86797,1.86766,1.86781,84700001.0
2005-01-14 16:10:00,1.86799,1.86799,1.86782,1.8679,129599998.0
2005-01-14 16:11:00,1.86783,1.86836,1.86777,1.86836,100600001.0
2005-01-14 16:12:00,1.86845,1.86876,1.86845,1.86863,81800001.0
2005-01-14 16:13:00,1.86866,1.8687,1.8684,1.8684,113900000.0
2005-01-14 16:14:00,1.8684,1.86861,1.86815,1.86815,44200000.0
2005-01-14 16:15:00,1.86795,1.86795,1.86714,1.86718,44400000.0
2005-01-14 16:16:00,1.86728,1.86751,1.86711,1.86723,92800000.0
2005-01-14 16:17:00,1.86738,1.86759,1.86721,1.86742,141299999.0
2005-01-14 16:18:00,1.86763,1.86859,1.86758,1.86854,38000000.0
2005-01-14 16:19:00,1.86859,1.86896,1.86836,1.8687,88200000.0
2005-01-14 16:20:00,1.86878,1.86912,1.86871,1.86902,73700000.0
2005-01-14 16:21:00,1.86905,1.86909,1.86877,1.86889,77199999.0
2005-01-14 16:22:00,1.86893,1.86955,1.86893,1.86936,48699999.0
2005-01-14 16:23:00,1.86931,1.8694,1.86913,1.86913,37400000.0
2005-01-14 16:24:00,1.86921,1.86925,1.86915,1.86917,50700000.0
2005-01-14 16:25:00,1.86924,1.86924,1.86854,1.86854,24900000.0
2005-01-14 16:26:00,1.86818,1.86818,1.8677,1.86775,87400000.0
2005-01-14 16:27:00,1.8679,1.86857,1.86781,1.86854,48000000.0
2005-01-14 16:28:00,1.86852,1.86852,1.86766,1.86766,28800000.0
2005-01-14 16:29:00,1.8681,1.86854,1.86782,1.86846,90000001.0
2005-01-14 16:30:00,1.86835,1.8686,1.86829,1.86829,56600000.0
2005-01-14 16:31:00,1.86858,1.86865,1.86842,1.86863,53700000.0
2005-01-14 16:32:00,1.86869,1.86869,1.86827,1.86827,5900000.0
2005-01-14 16:33:00,1.86809,1.86809,1.86766,1.86771,92400000.0
2005-01-14 16:34:00,1.8681,1.86875,1.86807,1.86875,90300003.0
2005-01-14 16:35:00,1.86898,1.86925,1.8689,1.86898,109800000.0
2005-01-14 16:36:00,1.86877,1.86885,1.86808,1.86808,56799998.0
2005-01-14 16:37:00,1.86814,1.8685,1.86814,1.86848,52000000.0
2005-01-14 16:38:00,1.86875,1.86876,1.8685,1.86866,43600000.0
2005-01-14 16:39:00,1.86879,1.86943,1.86879,1.86943,106000000.0
2005-01-14 16:40:00,1.86945,1.86948,1.86875,1.86905,86600000.0
2005-01-14 16:41:00,1.86923,1.87,1.86923,1.87,115199999.0
2005-01-14 16:42:00,1.87025,1.87039,1.87023,1.87031,80599998.0
2005-01-14 16:43:00,1.87048,1.87071,1.87043,1.87052,56200000.0
2005-01-14 16:44:00,1.87086,1.87095,1.87056,1.87061,73700001.0
2005-01-14 16:45:00,1.87073,1.87188,1.87072,1.87188,41800000.0
2005-01-14 16:46:00,1.87178,1.87196,1.87139,1.87139,77199999.0
2005-01-14 16:47:00,1.8714,1.87165,1.87135,1.87135,62000000.0
2005-01-14 16:48:00,1.87152,1.87159,1.8711,1.8714,54800000.0
2005-01-14 16:49:00,1.87187,1.87187,1.87146,1.87147,102999999.0
2005-01-14 16:50:00,1.87166,1.87166,1.8714,1.87148,57800000.0
2005-01-14 16:51:00,1.87141,1.87141,1.8709,1.8709,96100000.0
2005-01-14 16:52:00,1.87098,1.871,1.87077,1.87077,31700000.0
2005-01-14 16:53:00,1.87092,1.871,1.87078,1.87097,37400000.0
2005-01-14 16:54:00,1.87117,1.87225,1.87117,1.87225,65600001.0
2005-01-14 16:55:00,1.87238,1.87238,1.8717,1.8717,83499998.0
2005-01-14 16:56:00,1.87158,1.87187,1.87151,1.87173,48799999.0
2005-01-14 16:57:00,1.87179,1.87179,1.8715,1.87165,121199998.0
2005-01-14 16:58:00,1.87153,1.87153,1.87093,1.87093,89800000.0
2005-01-14 16:59:00,1.87098,1.87098,1.87052,1.87081,112100000.0
2005-01-14 17:00:00,1.87075,1.8712,1.87072,1.87086,92400000.0
2005-01-14 17:01:00,1.87115,1.87115,1.87097,1.87109,41100000.0
2005-01-14 17:02:00,1.8712,1.87136,1.87087,1.87087,83600000.0
2005-01-14 17:03:00,1.87099,1.87111,1.87086,1.87101,43300000.0
2005-01-14 17:04:00,1.87117,1.87128,1.87091,1.87092,90699998.0
2005-01-14 17:05:00,1.87104,1.87128,1.87104,1.87117,93800000.0
2005-01-14 17:06:00,1.87138,1.87172,1.87137,1.87165,54100000.0
2005-01-14 17:07:00,1.87172,1.87182,1.87154,1.87154,63300000.0
2005-01-14 17:08:00,1.8716,1.87166,1.87151,1.87151,43099999.0
2005-01-14 17:09:00,1.87165,1.87177,1.87153,1.87153,47100000.0
2005-01-14 17:10:00,1.87187,1.87337,1.87187,1.87315,67199999.0
2005-01-14 17:11:00,1.87337,1.87373,1.87324,1.87366,94099999.0
2005-01-14 17:12:00,1.87377,1.87386,1.87323,1.87323,66400000.0
2005-01-14 17:13:00,1.87302,1.87302,1.87282,1.87288,83400001.0
2005-01-14 17:14:00,1.87273,1.87273,1.87215,1.87223,36200000.0
2005-01-14 17:15:00,1.87214,1.87214,1.87172,1.87187,68500000.0
2005-01-14 17:16:00,1.87175,1.87202,1.87169,1.87184,100900003.0
2005-01-14 17:17:00,1.87158,1.87158,1.87144,1.87147,36799999.0
2005-01-14 17:18:00,1.87157,1.87163,1.87111,1.87111,44600001.0
2005-01-14 17:19:00,1.87109,1.87109,1.87055,1.87092,106299998.0
2005-01-14 17:20:00,1.87102,1.87115,1.87088,1.87092,126699999.0
2005-01-14 17:21:00,1.87112,1.87136,1.87112,1.87129,61899999.0
2005-01-14 17:22:00,1.87128,1.87172,1.87128,1.87168,28400000.0
2005-01-14 17:23:00,1.87165,1.87165,1.87123,1.87123,43900000.0
2005-01-14 17:24:00,1.87137,1.87137,1.87079,1.87079,39400000.0
2005-01-14 17:25:00,1.87073,1.87113,1.87061,1.87111,47700000.0
2005-01-14 17:26:00,1.87127,1.87129,1.87098,1.87098,39800000.0
2005-01-14 17:27:00,1.87102,1.8711,1.87088,1.87099,119900002.0
2005-01-14 17:28:00,1.8714,1.87147,1.87115,1.8712,52500000.0
2005-01-14 17:29:00,1.87142,1.87143,1.87126,1.8713,48899999.0
2005-01-14 17:30:00,1.87138,1.87151,1.87128,1.87132,66200000.0
2005-01-14 17:31:00,1.87122,1.87122,1.87099,1.871,29500000.0
2005-01-14 17:32:00,1.87102,1.8711,1.87095,1.87095,10500000.0
2005-01-14 17:33:00,1.87115,1.8712,1.871,1.87112,82499999.0
2005-01-14 17:34:00,1.87123,1.87126,1.87117,1.8712,72200002.0
2005-01-14 17:35:00,1.87114,1.87116,1.87095,1.8711,64600000.0
2005-01-14 17:36:00,1.87106,1.87116,1.87098,1.87116,78500000.0
2005-01-14 17:37:00,1.87109,1.87115,1.87107,1.87112,98599997.0
2005-01-14 17:38:00,1.8711,1.87119,1.87099,1.8711,107299999.0
2005-01-14 17:39:00,1.8712,1.8712,1.87094,1.87094,26100000.0
2005-01-14 17:40:00,1.87087,1.87087,1.87045,1.8705,48000000.0
2005-01-14 17:41:00,1.87068,1.87068,1.87052,1.87053,32600000.0
2005-01-14 17:42:00,1.87057,1.87063,1.87056,1.87057,74300000.0
2005-01-14 17:43:00,1.87061,1.87061,1.87043,1.87045,90000000.0
2005-01-14 17:44:00,1.87051,1.87051,1.87038,1.87038,20100000.0
2005-01-14 17:45:00,1.87033,1.87043,1.8701,1.87019,87000000.0
2005-01-14 17:46:00,1.87011,1.87011,1.86957,1.86957,25700000.0
2005-01-14 17:47:00,1.86966,1.86966,1.86873,1.86893,107270001.0
2005-01-14 17:48:00,1.86895,1.86903,1.86881,1.8689,103200001.0
2005-01-14 17:49:00,1.86893,1.86904,1.86884,1.86899,57900000.0
2005-01-14 17:50:00,1.86883,1.86889,1.86847,1.86847,25400000.0
2005-01-14 17:51:00,1.86858,1.86874,1.86858,1.86874,53700000.0
2005-01-14 17:52:00,1.86888,1.86899,1.86882,1.86882,32400000.0
2005-01-14 17:53:00,1.86863,1.86863,1.86819,1.86819,20500000.0
2005-01-14 17:54:00,1.86803,1.86803,1.86768,1.86771,63200001.0
2005-01-14 17:55:00,1.86762,1.86795,1.86762,1.86779,62899999.0
2005-01-14 17:56:00,1.86802,1.86803,1.86725,1.86733,53000000.0
2005-01-14 17:57:00,1.86752,1.86782,1.86752,1.86773,27800000.0
2005-01-14 17:58:00,1.86788,1.86834,1.86787,1.86829,106099998.0
2005-01-14 17:59:00,1.86812,1.86832,1.86779,1.86805,77400000.0
2005-01-14 18:00:00,1.86805,1.86855,1.86804,1.8683,57200000.0
2005-01-14 18:01:00,1.86845,1.86892,1.86845,1.8685,1040200001.0
2005-01-14 18:02:00,1.86875,1.8688,1.86856,1.86865,1148400003.0
2005-01-14 18:03:00,1.86859,1.86872,1.86847,1.86847,1060500003.0
2005-01-14 18:04:00,1.86866,1.86875,1.86858,1.86861,860399995.0
2005-01-14 18:05:00,1.86866,1.86872,1.86809,1.86809,966000001.0
2005-01-14 18:06:00,1.86819,1.86838,1.86799,1.86809,1133200005.0
2005-01-14 18:07:00,1.86802,1.86832,1.86802,1.86807,1142999998.0
2005-01-14 18:08:00,1.86825,1.86853,1.86804,1.86819,1253199999.0
2005-01-14 18:09:00,1.8681,1.86839,1.8681,1.86833,489199997.0
2005-01-14 18:10:00,1.86849,1.86859,1.86828,1.86828,917199995.0
2005-01-14 18:11:00,1.86831,1.86831,1.86716,1.86716,551600001.0
2005-01-14 18:12:00,1.86717,1.86747,1.86713,1.86734,570500000.0
2005-01-14 18:13:00,1.86748,1.86753,1.86727,1.8673,660800004.0
2005-01-14 18:14:00,1.86752,1.86767,1.86746,1.86751,867699996.0
2005-01-14 18:15:00,1.86755,1.86762,1.86747,1.86747,930300009.0
2005-01-14 18:16:00,1.86739,1.86739,1.86698,1.86699,698299996.0
2005-01-14 18:17:00,1.86691,1.86715,1.86616,1.86694,603000004.0
2005-01-14 18:18:00,1.86618,1.86667,1.86614,1.86661,693999991.0
2005-01-14 18:19:00,1.86696,1.8671,1.8669,1.8669,508049999.0
2005-01-14 18:20:00,1.86685,1.86696,1.86656,1.86667,488099997.0
2005-01-14 18:21:00,1.86665,1.86687,1.86655,1.86655,817800004.0
2005-01-14 18:22:00,1.86657,1.8668,1.86655,1.86667,636270002.0
2005-01-14 18:23:00,1.86673,1.86684,1.86644,1.86683,828400002.0
2005-01-14 18:24:00,1.86683,1.86685,1.86652,1.86652,740950005.0
2005-01-14 18:25:00,1.86661,1.86663,1.86619,1.86637,776899997.0
2005-01-14 18:26:00,1.8668,1.86711,1.86649,1.86711,526199996.0
2005-01-14 18:27:00,1.86724,1.86733,1.86694,1.86733,828499996.0
2005-01-14 18:28:00,1.8675,1.86834,1.86743,1.86803,396399999.0
2005-01-14 18:29:00,1.86807,1.86811,1.86792,1.86805,810100002.0
2005-01-14 18:30:00,1.86807,1.86807,1.86761,1.86761,742700000.0
2005-01-14 18:31:00,1.86765,1.86765,1.86743,1.86751,607200001.0
2005-01-14 18:32:00,1.86755,1.86755,1.86715,1.86723,290300000.0
2005-01-14 18:33:00,1.86735,1.86765,1.86735,1.86765,668900004.0
2005-01-14 18:34:00,1.86766,1.86781,1.86729,1.86729,674099997.0
2005-01-14 18:35:00,1.86735,1.86758,1.8673,1.86747,381700002.0
2005-01-14 18:36:00,1.86755,1.86757,1.86737,1.86744,74100001.0
2005-01-14 18:37:00,1.86757,1.8676,1.86752,1.86752,78300002.0
2005-01-14 18:38:00,1.86767,1.86836,1.8675,1.86836,116800000.0
2005-01-14 18:39:00,1.86836,1.86848,1.86805,1.86843,265900004.0
2005-01-14 18:40:00,1.86847,1.86885,1.86847,1.86861,477400002.0
2005-01-14 18:41:00,1.8687,1.8689,1.86843,1.86857,350650001.0
2005-01-14 18:42:00,1.86865,1.86866,1.8684,1.86845,143800001.0
2005-01-14 18:43:00,1.86858,1.86864,1.86827,1.86849,136499998.0
2005-01-14 18:44:00,1.86849,1.86849,1.86823,1.86834,545700003.0
2005-01-14 18:45:00,1.86828,1.86839,1.86812,1.86812,145349999.0
2005-01-14 18:46:00,1.86803,1.8681,1.86782,1.86782,144700000.0
2005-01-14 18:47:00,1.86781,1.86781,1.86733,1.86761,198400000.0
2005-01-14 18:48:00,1.86735,1.86755,1.86732,1.8674,291500001.0
2005-01-14 18:49:00,1.86758,1.86767,1.86755,1.86758,90499999.0
2005-01-14 18:50:00,1.86775,1.86808,1.86767,1.86808,244699998.0
2005-01-14 18:51:00,1.86824,1.86851,1.86805,1.86851,481100002.0
2005-01-14 18:52:00,1.86852,1.86899,1.86849,1.86892,547600001.0
2005-01-14 18:53:00,1.86899,1.86899,1.86884,1.86885,383399999.0
2005-01-14 18:54:00,1.86913,1.86975,1.86902,1.86935,248900001.0
2005-01-14 18:55:00,1.86981,1.86987,1.86947,1.86975,603800006.0
2005-01-14 18:56:00,1.86976,1.86986,1.86955,1.86974,251100000.0
2005-01-14 18:57:00,1.86975,1.86975,1.86935,1.86935,411100001.0
2005-01-14 18:58:00,1.86937,1.86946,1.86907,1.86934,592699994.0
2005-01-14 18:59:00,1.8694,1.86947,1.8692,1.86938,527399999.0
2005-01-14 19:00:00,1.86944,1.86986,1.86936,1.86976,228899999.0
2005-01-14 19:01:00,1.87008,1.87013,1.86995,1.87002,45500000.0
2005-01-14 19:02:00,1.87004,1.87038,1.86999,1.87,378399998.0
2005-01-14 19:03:00,1.87029,1.87041,1.87012,1.87035,662399998.0
2005-01-14 19:04:00,1.87042,1.87042,1.87008,1.87008,235550001.0
2005-01-14 19:05:00,1.87014,1.87031,1.8701,1.87025,148399998.0
2005-01-14 19:06:00,1.87026,1.87035,1.87009,1.87026,627999998.0
2005-01-14 19:07:00,1.87041,1.87096,1.87027,1.87096,461099995.0
2005-01-14 19:08:00,1.87099,1.87099,1.87035,1.87066,574400001.0
2005-01-14 19:09:00,1.87071,1.87076,1.87042,1.87065,223699998.0
2005-01-14 19:10:00,1.8708,1.87084,1.87058,1.87059,333499997.0
2005-01-14 19:11:00,1.87065,1.87092,1.87065,1.87078,65400000.0
2005-01-14 19:12:00,1.871,1.87107,1.87092,1.87098,206800001.0
2005-01-14 19:13:00,1.87114,1.87114,1.87063,1.87063,451000001.0
2005-01-14 19:14:00,1.87071,1.87076,1.87059,1.8706,258599998.0
2005-01-14 19:15:00,1.87076,1.87083,1.87059,1.8708,364400004.0
2005-01-14 19:16:00,1.87079,1.87095,1.87074,1.87089,119400001.0
2005-01-14 19:17:00,1.87096,1.87119,1.87091,1.87098,234699998.0
2005-01-14 19:18:00,1.87093,1.87101,1.87066,1.87075,249200001.0
2005-01-14 19:19:00,1.87078,1.87083,1.87037,1.87056,272399998.0
2005-01-14 19:20:00,1.87056,1.87056,1.87018,1.87025,289200000.0
2005-01-14 19:21:00,1.87036,1.87076,1.8703,1.87052,321800005.0
2005-01-14 19:22:00,1.8705,1.87079,1.87031,1.87067,328299999.0
2005-01-14 19:23:00,1.87078,1.87097,1.8707,1.8707,302899999.0
2005-01-14 19:24:00,1.87071,1.87071,1.87012,1.87025,129600001.0
2005-01-14 19:25:00,1.87032,1.8704,1.87005,1.87032,99300000.0
2005-01-14 19:26:00,1.87034,1.8704,1.87021,1.87026,406799998.0
2005-01-14 19:27:00,1.87026,1.87026,1.86899,1.86899,522650000.0
2005-01-14 19:28:00,1.86961,1.87018,1.8694,1.87008,465500001.0
2005-01-14 19:29:00,1.86994,1.87018,1.86968,1.8699,408699999.0
2005-01-14 19:30:00,1.86998,1.86998,1.86949,1.86949,447250000.0
2005-01-14 19:31:00,1.8696,1.86968,1.86946,1.86949,272900000.0
2005-01-14 19:32:00,1.86957,1.8696,1.86863,1.86898,463299999.0
2005-01-14 19:33:00,1.86878,1.86878,1.8685,1.8685,284100003.0
2005-01-14 19:34:00,1.8686,1.86872,1.86849,1.86861,199700003.0
2005-01-14 19:35:00,1.8687,1.86896,1.86849,1.86869,366900000.0
2005-01-14 19:36:00,1.86883,1.86893,1.8686,1.8687,372699999.0
2005-01-14 19:37:00,1.86883,1.8695,1.86869,1.86938,218899998.0
2005-01-14 19:38:00,1.86941,1.86955,1.86873,1.86873,110300002.0
2005-01-14 19:39:00,1.86856,1.86856,1.86839,1.86852,157100002.0
2005-01-14 19:40:00,1.86865,1.86888,1.8686,1.86879,364100000.0
2005-01-14 19:41:00,1.86874,1.86874,1.86853,1.86861,461999994.0
2005-01-14 19:42:00,1.8687,1.86882,1.8686,1.8686,147200001.0
2005-01-14 19:43:00,1.8685,1.8685,1.86797,1.86799,131300000.0
2005-01-14 19:44:00,1.86781,1.86815,1.8659,1.86781,409849997.0
2005-01-14 19:45:00,1.86808,1.86829,1.86752,1.86752,169300002.0
2005-01-14 19:46:00,1.86775,1.86775,1.86626,1.86626,301600002.0
2005-01-14 19:47:00,1.86639,1.8669,1.86622,1.86648,136199998.0
2005-01-14 19:48:00,1.86659,1.8668,1.86593,1.86665,230900001.0
2005-01-14 19:49:00,1.86678,1.86704,1.86596,1.867,246470001.0
2005-01-14 19:50:00,1.86707,1.86737,1.86691,1.867,248000002.0
2005-01-14 19:51:00,1.86707,1.86707,1.86675,1.86693,306600002.0
2005-01-14 19:52:00,1.86706,1.86735,1.86644,1.86728,124350000.0
2005-01-14 19:53:00,1.86729,1.86729,1.86644,1.86695,67200000.0
2005-01-14 19:54:00,1.86702,1.86703,1.8669,1.86698,202200001.0
2005-01-14 19:55:00,1.86693,1.86719,1.86692,1.86711,101500000.0
2005-01-14 19:56:00,1.86716,1.86779,1.86714,1.86745,254800000.0
2005-01-14 19:57:00,1.86746,1.86791,1.86746,1.86753,349700002.0
2005-01-14 19:58:00,1.8674,1.8674,1.86634,1.86721,329900003.0
2005-01-14 19:59:00,1.86742,1.8678,1.86632,1.86632,282999997.0
2005-01-14 20:00:00,1.86627,1.8675,1.86627,1.8675,243000001.0
2005-01-14 20:01:00,1.86746,1.86749,1.86659,1.86743,152370000.0
2005-01-14 20:02:00,1.86741,1.86741,1.86698,1.86717,141100000.0
2005-01-14 20:03:00,1.86755,1.86777,1.86656,1.86656,80500001.0
2005-01-14 20:04:00,1.86762,1.86771,1.86747,1.86766,185400001.0
2005-01-14 20:05:00,1.86772,1.86788,1.86654,1.86654,299800000.0
2005-01-14 20:06:00,1.86648,1.867,1.86648,1.86668,205500001.0
2005-01-14 20:07:00,1.86686,1.86696,1.86671,1.8668,182199998.0
2005-01-14 20:08:00,1.86703,1.86703,1.86682,1.86687,347200002.0
2005-01-14 20:09:00,1.86687,1.86696,1.86685,1.86691,182600002.0
2005-01-14 20:10:00,1.86707,1.86709,1.86698,1.86699,103300001.0
2005-01-14 20:11:00,1.86708,1.86726,1.86702,1.86702,107200002.0
2005-01-14 20:12:00,1.86732,1.86765,1.86702,1.86745,358299999.0
2005-01-14 20:13:00,1.86758,1.86775,1.86755,1.86763,108700000.0
2005-01-14 20:14:00,1.86775,1.86775,1.86712,1.8674,154000001.0
2005-01-14 20:15:00,1.86745,1.86745,1.867,1.86703,427200000.0
2005-01-14 20:16:00,1.86736,1.86741,1.86726,1.86736,153600001.0
2005-01-14 20:17:00,1.86739,1.86758,1.86739,1.86742,59600000.0
2005-01-14 20:18:00,1.86767,1.86767,1.86743,1.86743,177900000.0
2005-01-14 20:19:00,1.86745,1.86768,1.86656,1.86656,161900000.0
2005-01-14 20:20:00,1.8675,1.8675,1.86658,1.86708,319300001.0
2005-01-14 20:21:00,1.86745,1.86745,1.86718,1.8672,140849999.0
2005-01-14 20:22:00,1.86731,1.86742,1.86703,1.86728,116500000.0
2005-01-14 20:23:00,1.86739,1.8675,1.86724,1.86737,236700000.0
2005-01-14 20:24:00,1.86756,1.86771,1.86743,1.86757,99600000.0
2005-01-14 20:25:00,1.86777,1.86799,1.8677,1.86775,297149999.0
2005-01-14 20:26:00,1.86787,1.86789,1.86765,1.86765,593199995.0
2005-01-14 20:27:00,1.86767,1.86772,1.86756,1.86758,243700000.0
2005-01-14 20:28:00,1.86752,1.8676,1.86743,1.86743,290199998.0
2005-01-14 20:29:00,1.86762,1.86762,1.86742,1.86742,197500000.0
2005-01-14 20:30:00,1.86738,1.86751,1.86734,1.86743,763099999.0
2005-01-14 20:31:00,1.86752,1.86758,1.86733,1.86733,635299998.0
2005-01-14 20:32:00,1.86729,1.86738,1.86707,1.86707,670400003.0
2005-01-14 20:33:00,1.867,1.8671,1.86694,1.867,292100001.0
2005-01-14 20:34:00,1.86705,1.86721,1.86696,1.86701,130700001.0
2005-01-14 20:35:00,1.867,1.86705,1.86698,1.86698,53700000.0
2005-01-14 20:36:00,1.867,1.8671,1.86695,1.86697,260100000.0
2005-01-14 20:37:00,1.86692,1.86702,1.8669,1.8669,143800000.0
2005-01-14 20:38:00,1.86688,1.86702,1.86687,1.86696,243199998.0
2005-01-14 20:39:00,1.86711,1.86711,1.86692,1.86693,198700000.0
2005-01-14 20:40:00,1.8669,1.86695,1.86685,1.8669,150400001.0
2005-01-14 20:41:00,1.86693,1.86725,1.86693,1.86723,204400002.0
2005-01-14 20:42:00,1.86737,1.86741,1.86732,1.86732,98800001.0
2005-01-14 20:43:00,1.8674,1.8674,1.86715,1.8672,286000002.0
2005-01-14 20:44:00,1.86718,1.86719,1.86708,1.8671,435049997.0
2005-01-14 20:45:00,1.86708,1.8672,1.86707,1.86707,65400000.0
2005-01-14 20:46:00,1.86715,1.86722,1.8671,1.86715,163099998.0
2005-01-14 20:47:00,1.8671,1.86715,1.86705,1.86715,335599999.0
2005-01-14 20:48:00,1.86714,1.86721,1.86711,1.86715,179400001.0
2005-01-14 20:49:00,1.86723,1.86723,1.86713,1.86717,106900001.0
2005-01-14 20:50:00,1.86704,1.86717,1.86653,1.86695,347600000.0
2005-01-14 20:51:00,1.86701,1.86701,1.86645,1.86687,404499999.0
2005-01-14 20:52:00,1.86685,1.86701,1.86685,1.86695,166400002.0
2005-01-14 20:53:00,1.86708,1.86712,1.86696,1.867,631899998.0
2005-01-14 20:54:00,1.86698,1.86706,1.86692,1.86697,332499997.0
2005-01-14 20:55:00,1.86709,1.86712,1.86701,1.86701,458799997.0
2005-01-14 20:56:00,1.867,1.86717,1.86693,1.86708,358399998.0
2005-01-14 20:57:00,1.86725,1.86738,1.8665,1.86738,446600002.0
2005-01-14 20:58:00,1.86752,1.86752,1.86648,1.86649,214450000.0
2005-01-14 20:59:00,1.86651,1.86732,1.86651,1.86695,566699996.0
2005-01-14 21:00:00,1.86694,1.86711,1.86694,1.86697,439799998.0
2005-01-14 21:01:00,1.86688,1.86704,1.86666,1.86671,326700001.0
2005-01-14 21:02:00,1.86669,1.8667,1.8666,1.86667,175700000.0
2005-01-14 21:03:00,1.86669,1.86669,1.86649,1.86661,224499999.0
2005-01-14 21:04:00,1.86669,1.86684,1.86649,1.86684,228800000.0
2005-01-14 21:05:00,1.86687,1.86696,1.86656,1.8669,228200002.0
2005-01-14 21:06:00,1.86694,1.86694,1.86647,1.86647,264300001.0
2005-01-14 21:07:00,1.86689,1.86704,1.8666,1.86697,95400000.0
2005-01-14 21:08:00,1.8671,1.86745,1.8671,1.86742,88000002.0
2005-01-14 21:09:00,1.86736,1.86758,1.86736,1.86748,101800000.0
2005-01-14 21:10:00,1.86753,1.86753,1.86747,1.86747,125500000.0
2005-01-14 21:11:00,1.8674,1.86761,1.8674,1.86755,142200001.0
2005-01-14 21:12:00,1.8677,1.86772,1.86696,1.86764,55100001.0
2005-01-14 21:13:00,1.86771,1.86782,1.86768,1.86768,206999998.0
2005-01-14 21:14:00,1.86778,1.86778,1.86761,1.86771,302699999.0
2005-01-14 21:15:00,1.86767,1.86767,1.86675,1.86754,265300003.0
2005-01-14 21:16:00,1.86722,1.86728,1.86677,1.86677,44600000.0
2005-01-14 21:17:00,1.8666,1.86669,1.86646,1.86665,270700000.0
2005-01-14 21:18:00,1.86663,1.86663,1.8664,1.8664,61600000.0
2005-01-14 21:19:00,1.86643,1.86659,1.8664,1.86647,115599997.0
2005-01-14 21:20:00,1.86661,1.86661,1.86641,1.86652,342799998.0
2005-01-14 21:21:00,1.86661,1.86695,1.86648,1.86689,191599999.0
2005-01-14 21:22:00,1.86715,1.86738,1.86701,1.8672,220999998.0
2005-01-14 21:23:00,1.8672,1.86734,1.86663,1.86663,41800000.0
2005-01-14 21:24:00,1.86718,1.8673,1.86697,1.86727,117300000.0
2005-01-14 21:25:00,1.86747,1.86754,1.86722,1.86732,146899997.0
2005-01-14 21:26:00,1.86707,1.86718,1.86677,1.86708,80400000.0
2005-01-14 21:27:00,1.8671,1.86714,1.8665,1.86675,123499999.0
2005-01-14 21:28:00,1.86683,1.86691,1.86681,1.86688,262899997.0
2005-01-14 21:29:00,1.86684,1.86694,1.86684,1.86692,75900001.0
2005-01-14 21:30:00,1.86687,1.86708,1.86687,1.86695,60100000.0
2005-01-14 21:31:00,1.8671,1.86716,1.86694,1.86694,40799999.0
2005-01-14 21:32:00,1.86731,1.86739,1.86692,1.86712,251100003.0
2005-01-14 21:33:00,1.86715,1.8674,1.86706,1.86706,236299999.0
2005-01-14 21:34:00,1.86735,1.86751,1.86705,1.86705,222300002.0
2005-01-14 21:35:00,1.86725,1.86725,1.86713,1.86713,52700000.0
2005-01-14 21:36:00,1.86718,1.86728,1.86718,1.86718,55400000.0
2005-01-14 21:37:00,1.86737,1.86758,1.86719,1.86719,182099997.0
2005-01-14 21:38:00,1.86726,1.86749,1.86723,1.86738,97850001.0
2005-01-14 21:39:00,1.86767,1.86777,1.86743,1.86767,65099999.0
2005-01-14 21:40:00,1.86774,1.86781,1.86773,1.8678,105400000.0
2005-01-14 21:41:00,1.86785,1.86797,1.86783,1.86797,148099998.0
2005-01-14 21:42:00,1.86804,1.86811,1.86801,1.86808,96600000.0
2005-01-14 21:43:00,1.8682,1.8683,1.86815,1.86825,101200000.0
2005-01-14 21:44:00,1.86827,1.86833,1.86825,1.86825,99200000.0
2005-01-14 21:45:00,1.86826,1.8684,1.86826,1.86835,85000001.0
2005-01-14 21:46:00,1.86843,1.86843,1.86836,1.86836,135900001.0
2005-01-14 21:47:00,1.86834,1.86844,1.86825,1.86825,136100000.0
2005-01-14 21:48:00,1.86818,1.86831,1.86809,1.8682,161399998.0
2005-01-14 21:49:00,1.86825,1.86826,1.86817,1.86819,86199998.0
2005-01-14 21:50:00,1.86834,1.86845,1.86833,1.86844,93599999.0
2005-01-14 21:51:00,1.86847,1.86862,1.86847,1.86855,142199997.0
2005-01-14 21:52:00,1.86885,1.86885,1.86865,1.86867,57500000.0
2005-01-14 21:53:00,1.86895,1.86917,1.86895,1.8691,56900000.0
2005-01-14 21:54:00,1.86918,1.86938,1.86899,1.86899,101100000.0
2005-01-14 21:55:00,1.86935,1.86949,1.86905,1.86905,191800000.0
2005-01-14 21:56:00,1.8695,1.86967,1.86927,1.86967,75600000.0
2005-01-14 21:57:00,1.8698,1.86985,1.8696,1.8696,76200001.0
2005-01-14 21:58:00,1.86978,1.86999,1.86976,1.86992,95800000.0
2005-01-14 21:59:00,1.86985,1.86985,1.8694,1.8694,348000001.0
2005-01-14 22:00:00,1.86951,1.86978,1.86951,1.86976,158299999.0
2005-01-14 22:01:00,1.86977,1.86989,1.86973,1.86981,87400000.0
2005-01-14 22:02:00,1.86987,1.86987,1.86972,1.86984,149999999.0
2005-01-14 22:03:00,1.87007,1.87012,1.86985,1.86985,118000000.0
2005-01-14 22:04:00,1.86979,1.86993,1.86979,1.86988,298770000.0
2005-01-14 22:05:00,1.86991,1.86998,1.86989,1.86991,128899999.0
2005-01-14 22:06:00,1.87005,1.87005,1.86996,1.86998,57699999.0
2005-01-14 22:07:00,1.87005,1.87005,1.87,1.87,123599999.0
2005-01-14 22:08:00,1.87004,1.87009,1.86991,1.86996,49550000.0
2005-01-14 22:09:00,1.87007,1.87007,1.87003,1.87003,21200000.0
2005-01-14 22:10:00,1.86997,1.86997,1.86993,1.86993,53700000.0
2005-01-14 22:11:00,1.86992,1.87004,1.8699,1.86999,42000000.0
2005-01-14 22:12:00,1.86992,1.86992,1.86954,1.86961,134400000.0
2005-01-14 22:13:00,1.86943,1.86943,1.86853,1.86932,88700001.0
2005-01-14 22:14:00,1.86917,1.86955,1.86878,1.86941,46900000.0
2005-01-14 22:15:00,1.86943,1.86949,1.86928,1.86928,222646994.0
2005-01-14 22:16:00,1.86927,1.86943,1.86925,1.86931,323100000.0
2005-01-14 22:17:00,1.8694,1.86952,1.86934,1.86952,76900001.0
2005-01-14 22:18:00,1.86969,1.86982,1.86969,1.86973,69500000.0
2005-01-14 22:19:00,1.86956,1.86962,1.86944,1.86944,54699999.0
2005-01-14 22:20:00,1.86954,1.86965,1.86951,1.86955,98100001.0
2005-01-14 22:21:00,1.8696,1.8696,1.86952,1.86955,90800000.0
2005-01-14 22:22:00,1.86951,1.86953,1.86937,1.86937,74499999.0
2005-01-14 22:23:00,1.8695,1.86957,1.86929,1.86929,242799997.0
2005-01-14 22:24:00,1.86933,1.86955,1.86933,1.8694,64900001.0
2005-01-14 22:25:00,1.86942,1.86973,1.86942,1.86961,157600002.0
2005-01-14 22:26:00,1.86971,1.86971,1.86952,1.86962,33900000.0
2005-01-14 22:27:00,1.86946,1.86959,1.86946,1.86953,68400000.0
2005-01-14 22:28:00,1.86952,1.86952,1.86937,1.8694,43100000.0
2005-01-14 22:29:00,1.86955,1.86955,1.86927,1.86927,294600004.0
2005-01-14 22:30:00,1.86948,1.86954,1.8693,1.8693,81700000.0
2005-01-14 22:31:00,1.86931,1.86931,1.86917,1.86917,71299999.0
2005-01-14 22:32:00,1.86915,1.86933,1.86915,1.86923,202670000.0
2005-01-14 22:33:00,1.86924,1.86935,1.86918,1.86918,138399998.0
2005-01-14 22:34:00,1.86932,1.86933,1.86921,1.86928,125900000.0
2005-01-14 22:35:00,1.86872,1.86872,1.86782,1.86853,40700000.0
2005-01-14 22:36:00,1.8689,1.8689,1.86879,1.8688,52400000.0
2005-01-14 22:37:00,1.86895,1.86895,1.8689,1.8689,133499999.0
2005-01-14 22:38:00,1.86887,1.86907,1.86883,1.86902,75600001.0
2005-01-14 22:39:00,1.86908,1.86908,1.86892,1.86892,50200000.0
2005-01-14 22:40:00,1.86886,1.86886,1.86844,1.86844,68400000.0
2005-01-14 22:41:00,1.86864,1.86864,1.86839,1.86864,86100001.0
2005-01-14 22:42:00,1.86864,1.86864,1.86852,1.86862,49100000.0
2005-01-14 22:43:00,1.86853,1.86853,1.86836,1.86837,95900001.0
2005-01-14 22:44:00,1.86869,1.86872,1.86855,1.86856,150200005.0
2005-01-14 22:45:00,1.86858,1.86881,1.86858,1.86868,54200000.0
2005-01-14 22:46:00,1.86863,1.86863,1.86856,1.86856,76700001.0
2005-01-14 22:47:00,1.86855,1.86856,1.86765,1.86842,113300000.0
2005-01-14 22:48:00,1.86864,1.86871,1.86851,1.86851,41600000.0
2005-01-14 22:49:00,1.86854,1.86861,1.86764,1.86788,100100004.0
2005-01-14 22:50:00,1.868,1.86844,1.868,1.8684,77700000.0
2005-01-14 22:51:00,1.86874,1.86887,1.8686,1.8686,44200000.0
2005-01-14 22:52:00,1.86864,1.86883,1.86861,1.86883,74100000.0
2005-01-14 22:53:00,1.86886,1.86898,1.86871,1.86891,42200000.0
2005-01-14 22:54:00,1.86915,1.86925,1.869,1.869,73000000.0
2005-01-14 22:55:00,1.86885,1.8689,1.86885,1.8689,4200000.0
2005-01-14 22:56:00,1.86882,1.86916,1.86862,1.86916,80700001.0
2005-01-14 22:57:00,1.8693,1.8693,1.8693,1.8693,7600000.0
2005-01-14 22:58:00,1.8693,1.86945,1.8693,1.86935,70500000.0
2005-01-14 22:59:00,1.8693,1.8693,1.86877,1.8692,142199998.0
2005-01-14 23:00:00,1.86902,1.86902,1.86854,1.8687,18800000.0
2005-01-14 23:01:00,1.86925,1.86927,1.86915,1.86927,32900000.0
2005-01-14 23:02:00,1.869,1.86905,1.869,1.86905,5900000.0
2005-01-14 23:03:00,1.86916,1.86917,1.86903,1.86911,42600000.0
2005-01-14 23:04:00,1.86907,1.86926,1.86901,1.86919,53500001.0
2005-01-14 23:05:00,1.86922,1.86926,1.86917,1.86921,47800000.0
2005-01-14 23:06:00,1.86948,1.86948,1.86921,1.86936,55000000.0
2005-01-14 23:07:00,1.86933,1.86933,1.86912,1.86924,44900000.0
2005-01-14 23:08:00,1.86925,1.86936,1.86925,1.86931,59999999.0
2005-01-14 23:09:00,1.86945,1.86951,1.86943,1.86943,20300000.0
2005-01-14 23:10:00,1.86955,1.86977,1.86955,1.86976,14800000.0
2005-01-14 23:11:00,1.86987,1.86993,1.86966,1.86966,39200000.0
2005-01-14 23:12:00,1.86991,1.86996,1.86978,1.86978,21700000.0
2005-01-14 23:13:00,1.87003,1.87003,1.8699,1.86997,73100001.0
2005-01-14 23:14:00,1.86941,1.87008,1.86941,1.86989,61199999.0
2005-01-14 23:15:00,1.86992,1.86996,1.86987,1.86987,56299999.0
2005-01-14 23:16:00,1.86999,1.87001,1.86999,1.87001,26700000.0
2005-01-14 23:17:00,1.87005,1.87017,1.86997,1.86999,66300000.0
2005-01-14 23:18:00,1.87031,1.87031,1.87005,1.87005,71599999.0
2005-01-14 23:19:00,1.86995,1.87016,1.86995,1.87016,49700001.0
2005-01-14 23:20:00,1.87022,1.87022,1.86993,1.86993,35999999.0
2005-01-14 23:21:00,1.87008,1.87014,1.86997,1.86999,71700000.0
2005-01-14 23:22:00,1.86991,1.87012,1.86991,1.87012,56250000.0
2005-01-14 23:23:00,1.87008,1.87015,1.87005,1.87015,32000000.0
2005-01-14 23:24:00,1.87017,1.87019,1.87002,1.87002,42600000.0
2005-01-14 23:25:00,1.87024,1.87033,1.87018,1.87028,71600000.0
2005-01-14 23:26:00,1.86999,1.87009,1.86999,1.87009,6400000.0
2005-01-14 23:27:00,1.87018,1.87023,1.87018,1.87023,17299999.0
2005-01-14 23:28:00,1.87014,1.87026,1.87014,1.87026,10000000.0
2005-01-14 23:29:00,1.87022,1.87022,1.86997,1.86997,78300000.0
2005-01-14 23:30:00,1.86993,1.86998,1.8699,1.86998,60600000.0
2005-01-14 23:31:00,1.86982,1.87006,1.86982,1.86992,65800000.0
2005-01-14 23:32:00,1.87007,1.87008,1.86972,1.86975,48500001.0
2005-01-14 23:33:00,1.86992,1.87004,1.86981,1.87004,73400001.0
2005-01-14 23:34:00,1.87,1.87005,1.87,1.87,25500000.0
2005-01-14 23:35:00,1.86974,1.8699,1.8697,1.8697,73899998.0
2005-01-14 23:36:00,1.87019,1.87025,1.87013,1.87025,101399999.0
2005-01-14 23:37:00,1.87006,1.87014,1.87006,1.87014,42200000.0
2005-01-14 23:38:00,1.87015,1.87025,1.87015,1.87025,62200001.0
2005-01-14 23:39:00,1.87025,1.87025,1.87025,1.87025,300000.0
2005-01-14 23:40:00,1.87025,1.87025,1.8702,1.87025,21000000.0
2005-01-14 23:41:00,1.87018,1.87018,1.87018,1.87018,5200000.0
2005-01-14 23:42:00,1.87025,1.87025,1.87025,1.87025,22799999.0
2005-01-14 23:43:00,1.8702,1.87027,1.8702,1.87025,85200000.0
2005-01-14 23:44:00,1.87016,1.87019,1.87016,1.87019,48200001.0
2005-01-14 23:45:00,1.87025,1.87027,1.8701,1.87027,44000000.0
2005-01-14 23:46:00,1.87025,1.87025,1.87025,1.87025,3200000.0
2005-01-14 23:47:00,1.8701,1.8701,1.86997,1.87005,84599999.0
2005-01-14 23:48:00,1.86992,1.87004,1.86963,1.87004,65000000.0
2005-01-14 23:49:00,1.86999,1.8701,1.86984,1.86984,24100000.0
2005-01-14 23:50:00,1.8702,1.87028,1.87012,1.87012,95100000.0
2005-01-14 23:51:00,1.8701,1.87026,1.86999,1.87026,48869999.0
2005-01-14 23:52:00,1.87013,1.8702,1.86998,1.8702,63700000.0
2005-01-14 23:53:00,1.86997,1.87016,1.8699,1.8699,125999997.0
2005-01-14 23:54:00,1.87018,1.87043,1.87018,1.87038,50999999.0
2005-01-14 23:55:00,1.87047,1.87075,1.87018,1.87075,65799999.0
2005-01-14 23:56:00,1.87062,1.87062,1.87023,1.87033,42200000.0
2005-01-14 23:57:00,1.87055,1.87065,1.87007,1.87027,102499999.0
2005-01-14 23:58:00,1.87014,1.87014,1.86981,1.87004,86700002.0
2005-01-14 23:59:00,1.87045,1.87065,1.87016,1.87028,117600000.0
2005-01-17 00:01:00,1.8702,1.8702,1.8702,1.8702,19800000.0
2005-01-17 00:02:00,1.8702,1.8702,1.8702,1.8702,19800000.0
2005-01-17 00:06:00,1.87,1.8706,1.8692,1.8699,19800000.0
2005-01-17 00:07:00,1.8704,1.8704,1.87,1.87,19800000.0
2005-01-17 00:08:00,1.87,1.87,1.87,1.87,19800000.0
2005-01-17 00:09:00,1.8704,1.8704,1.87,1.87,19800000.0
2005-01-17 00:10:00,1.8702,1.8704,1.87,1.8703,19800000.0
2005-01-17 00:12:00,1.8702,1.8706,1.8702,1.8704,19800000.0
2005-01-17 00:13:00,1.8705,1.8706,1.8705,1.8706,19800000.0
2005-01-17 00:14:00,1.8704,1.8706,1.8704,1.8706,19800000.0
2005-01-17 00:15:00,1.8705,1.8706,1.8705,1.8705,19800000.0
2005-01-17 00:16:00,1.8706,1.871,1.8706,1.8709,19800000.0
2005-01-17 00:17:00,1.8708,1.8709,1.8708,1.8709,19800000.0
2005-01-17 00:18:00,1.8709,1.8709,1.8709,1.8709,19800000.0
2005-01-17 00:19:00,1.871,1.871,1.8709,1.8709,19800000.0
2005-01-17 00:21:00,1.8708,1.8709,1.8708,1.8709,19800000.0
2005-01-17 00:22:00,1.8707,1.8707,1.8707,1.8707,19800000.0
2005-01-17 00:23:00,1.8706,1.8706,1.8706,1.8706,19800000.0
2005-01-17 00:25:00,1.8704,1.8707,1.8704,1.8707,19800000.0
2005-01-17 00:39:00,1.8707,1.8707,1.8707,1.8707,19800000.0
2005-01-17 00:40:00,1.8707,1.8707,1.8707,1.8707,19800000.0
2005-01-17 00:41:00,1.8702,1.8706,1.8702,1.8706,19800000.0
2005-01-17 00:43:00,1.8706,1.8706,1.8705,1.8705,19800000.0
2005-01-17 00:45:00,1.8704,1.8704,1.8692,1.87,19800000.0
2005-01-17 00:46:00,1.8703,1.8704,1.87,1.8704,19800000.0
2005-01-17 00:48:00,1.8704,1.8704,1.8704,1.8704,19800000.0
2005-01-17 00:49:00,1.8704,1.8705,1.8703,1.8704,19800000.0
2005-01-17 00:50:00,1.8703,1.8704,1.8703,1.8704,19800000.0
2005-01-17 00:51:00,1.8705,1.8705,1.8704,1.8704,19800000.0
2005-01-17 00:52:00,1.8703,1.8704,1.8703,1.8703,19800000.0
2005-01-17 00:54:00,1.8704,1.8704,1.8704,1.8704,19800000.0
2005-01-17 00:55:00,1.8703,1.8703,1.8703,1.8703,19800000.0
2005-01-17 00:56:00,1.8702,1.8702,1.8702,1.8702,19800000.0
2005-01-17 00:57:00,1.8702,1.8703,1.8701,1.8701,19800000.0
2005-01-17 00:58:00,1.87,1.87,1.8699,1.8699,19800000.0
2005-01-17 01:02:00,1.8699,1.87,1.8699,1.87,19800000.0
2005-01-17 01:03:00,1.8699,1.8702,1.8699,1.8702,19800000.0
2005-01-17 01:05:00,1.87,1.8702,1.87,1.8702,19800000.0
2005-01-17 01:06:00,1.8695,1.87,1.8695,1.8698,19800000.0
2005-01-17 01:07:00,1.8699,1.8699,1.8699,1.8699,19800000.0
2005-01-17 01:08:00,1.8699,1.8699,1.8697,1.8697,19800000.0
2005-01-17 01:09:00,1.8698,1.87,1.8697,1.87,19800000.0
2005-01-17 01:10:00,1.8699,1.8699,1.8699,1.8699,19800000.0
2005-01-17 01:11:00,1.8702,1.8703,1.8702,1.8703,19800000.0
2005-01-17 01:12:00,1.8704,1.8704,1.8703,1.8703,19800000.0
2005-01-17 01:13:00,1.8702,1.8702,1.869,1.8699,19800000.0
2005-01-17 01:14:00,1.87,1.87,1.87,1.87,19800000.0
2005-01-17 01:15:00,1.87,1.8703,1.87,1.8703,19800000.0
2005-01-17 01:16:00,1.87,1.8702,1.8699,1.8699,19800000.0
2005-01-17 01:17:00,1.869,1.8702,1.869,1.87,19800000.0
2005-01-17 01:18:00,1.8702,1.8703,1.8702,1.8702,19800000.0
2005-01-17 01:19:00,1.87,1.87,1.8699,1.87,19800000.0
2005-01-17 01:20:00,1.8702,1.8703,1.87,1.8703,19800000.0
2005-01-17 01:21:00,1.8704,1.8704,1.8704,1.8704,19800000.0
2005-01-17 01:22:00,1.8704,1.8706,1.8704,1.8706,19800000.0
2005-01-17 01:23:00,1.8706,1.8706,1.8706,1.8706,19800000.0
2005-01-17 01:24:00,1.8706,1.8707,1.8706,1.8707,19800000.0
2005-01-17 01:25:00,1.8709,1.8709,1.8709,1.8709,19800000.0
2005-01-17 01:26:00,1.8707,1.8709,1.8702,1.8709,19800000.0
2005-01-17 01:27:00,1.871,1.8711,1.871,1.8711,19800000.0
2005-01-17 01:28:00,1.871,1.8711,1.8709,1.871,19800000.0
2005-01-17 01:31:00,1.8709,1.8709,1.8709,1.8709,19800000.0
2005-01-17 01:32:00,1.8707,1.8709,1.8706,1.8706,19800000.0
2005-01-17 01:35:00,1.8706,1.8706,1.8706,1.8706,19800000.0
2005-01-17 01:36:00,1.8706,1.8706,1.8706,1.8706,19800000.0
2005-01-17 01:37:00,1.8706,1.8706,1.8706,1.8706,19800000.0
2005-01-17 01:39:00,1.8706,1.8706,1.8706,1.8706,19800000.0
2005-01-17 01:42:00,1.8704,1.8707,1.87,1.8704,19800000.0
2005-01-17 01:43:00,1.8703,1.8703,1.8692,1.8699,19800000.0
2005-01-17 01:44:00,1.8699,1.8702,1.8699,1.8702,19800000.0
2005-01-17 01:45:00,1.8702,1.8704,1.8702,1.8704,19800000.0
2005-01-17 01:46:00,1.8702,1.8703,1.87,1.8703,19800000.0
2005-01-17 01:47:00,1.87,1.87,1.87,1.87,19800000.0
2005-01-17 01:48:00,1.8699,1.8699,1.8699,1.8699,19800000.0
2005-01-17 01:49:00,1.8699,1.8699,1.8699,1.8699,19800000.0
2005-01-17 01:50:00,1.8701,1.8701,1.8699,1.87,19800000.0
2005-01-17 01:51:00,1.8702,1.8702,1.8702,1.8702,19800000.0
2005-01-17 01:53:00,1.8701,1.8701,1.87,1.87,19800000.0
2005-01-17 01:54:00,1.8699,1.87,1.8688,1.8693,19800000.0
2005-01-17 01:55:00,1.8692,1.8699,1.8692,1.8699,19800000.0
2005-01-17 01:57:00,1.87,1.8702,1.87,1.8702,19800000.0
2005-01-17 01:58:00,1.8703,1.8704,1.8702,1.8704,19800000.0
2005-01-17 01:59:00,1.8703,1.8703,1.8703,1.8703,19800000.0
2005-01-17 02:00:00,1.8699,1.8699,1.86965,1.86979,19800000.0
2005-01-17 02:01:00,1.86962,1.86966,1.86961,1.86961,47300001.0
2005-01-17 02:02:00,1.86964,1.86984,1.86963,1.86984,108500001.0
2005-01-17 02:03:00,1.86986,1.86996,1.86973,1.86996,82099999.0
2005-01-17 02:04:00,1.86992,1.86996,1.86961,1.8698,93900001.0
2005-01-17 02:05:00,1.86985,1.86995,1.86985,1.86995,23600000.0
2005-01-17 02:06:00,1.8698,1.8698,1.86956,1.86972,115300000.0
2005-01-17 02:07:00,1.86977,1.86982,1.86973,1.86977,50800000.0
2005-01-17 02:08:00,1.86966,1.86973,1.86961,1.86961,56500000.0
2005-01-17 02:09:00,1.86974,1.86982,1.86965,1.86965,104100000.0
2005-01-17 02:10:00,1.86968,1.86971,1.86965,1.8697,92199997.0
2005-01-17 02:11:00,1.86981,1.87013,1.86979,1.87013,106000000.0
2005-01-17 02:12:00,1.87013,1.87022,1.87013,1.87014,34950000.0
2005-01-17 02:13:00,1.87018,1.8702,1.8697,1.8697,55600000.0
2005-01-17 02:14:00,1.86968,1.86973,1.86965,1.8697,30500000.0
2005-01-17 02:15:00,1.86982,1.86999,1.86982,1.86996,51800000.0
2005-01-17 02:16:00,1.86998,1.87001,1.86993,1.86993,19900000.0
2005-01-17 02:17:00,1.86991,1.86991,1.86969,1.86985,68399999.0
2005-01-17 02:18:00,1.86992,1.87004,1.86988,1.86997,91400000.0
2005-01-17 02:19:00,1.8699,1.86995,1.86985,1.86995,91099999.0
2005-01-17 02:20:00,1.87002,1.8701,1.86988,1.8701,56999999.0
2005-01-17 02:21:00,1.87012,1.87023,1.87008,1.87023,64600001.0
2005-01-17 02:22:00,1.87016,1.87038,1.87016,1.87027,131600000.0
2005-01-17 02:23:00,1.87042,1.87049,1.87041,1.87042,43000000.0
2005-01-17 02:24:00,1.87041,1.87048,1.87041,1.87043,8400000.0
2005-01-17 02:25:00,1.87038,1.87065,1.87038,1.87064,37800001.0
2005-01-17 02:26:00,1.8707,1.87075,1.87057,1.8707,105400000.0
2005-01-17 02:27:00,1.87069,1.87091,1.87069,1.87086,60500000.0
2005-01-17 02:28:00,1.87087,1.87098,1.87073,1.87073,56100001.0
2005-01-17 02:29:00,1.87075,1.87092,1.87072,1.87092,29100000.0
2005-01-17 02:30:00,1.8709,1.87094,1.87082,1.87082,41700000.0
2005-01-17 02:31:00,1.87088,1.8709,1.87053,1.8708,32400000.0
2005-01-17 02:32:00,1.87069,1.87072,1.87062,1.87062,54800000.0
2005-01-17 02:33:00,1.87062,1.87062,1.87045,1.87045,15600000.0
2005-01-17 02:34:00,1.87049,1.8706,1.87049,1.8705,75800000.0
2005-01-17 02:35:00,1.8705,1.87059,1.87043,1.87043,15000000.0
2005-01-17 02:36:00,1.87041,1.87049,1.87039,1.87048,63999999.0
2005-01-17 02:37:00,1.87054,1.87069,1.87054,1.87059,84700000.0
2005-01-17 02:38:00,1.87046,1.87054,1.87043,1.87047,50300000.0
2005-01-17 02:39:00,1.87062,1.87062,1.87047,1.87048,84399999.0
2005-01-17 02:40:00,1.8704,1.8704,1.8704,1.8704,12900000.0
2005-01-17 02:41:00,1.8704,1.87045,1.8704,1.8704,54400000.0
2005-01-17 02:42:00,1.87048,1.87058,1.87039,1.87039,60500000.0
2005-01-17 02:43:00,1.87021,1.87021,1.87,1.87,21800000.0
2005-01-17 02:44:00,1.86986,1.87014,1.86986,1.87,64800000.0
2005-01-17 02:45:00,1.87002,1.87011,1.86992,1.86994,23500000.0
2005-01-17 02:46:00,1.86993,1.87025,1.86993,1.86997,114200000.0
2005-01-17 02:47:00,1.86993,1.87008,1.86992,1.86992,39999999.0
2005-01-17 02:48:00,1.86994,1.86994,1.86984,1.86984,16700000.0
2005-01-17 02:49:00,1.8698,1.86985,1.8698,1.8698,29300000.0
2005-01-17 02:50:00,1.86982,1.8699,1.86982,1.86987,19900000.0
2005-01-17 02:51:00,1.86975,1.86996,1.86973,1.86996,42000000.0
2005-01-17 02:52:00,1.8699,1.8699,1.86985,1.86988,54600000.0
2005-01-17 02:53:00,1.86988,1.86995,1.86987,1.86995,31500000.0
2005-01-17 02:54:00,1.86998,1.86998,1.86919,1.86919,45100000.0
2005-01-17 02:55:00,1.86928,1.86958,1.86923,1.86958,101399999.0
2005-01-17 02:56:00,1.86977,1.86995,1.86964,1.86995,107299999.0
2005-01-17 02:57:00,1.86971,1.8699,1.86971,1.86986,121499999.0
2005-01-17 02:58:00,1.8702,1.87023,1.86997,1.87023,34800000.0
2005-01-17 02:59:00,1.87032,1.87032,1.87018,1.87018,12800000.0
2005-01-17 03:00:00,1.8702,1.8702,1.86983,1.86983,52600000.0
2005-01-17 03:01:00,1.86986,1.87008,1.86986,1.87006,62899999.0
2005-01-17 03:02:00,1.8701,1.87035,1.8701,1.87035,52700000.0
2005-01-17 03:03:00,1.87043,1.87043,1.87023,1.87039,76000001.0
2005-01-17 03:04:00,1.87045,1.87045,1.8704,1.87043,71800000.0
2005-01-17 03:05:00,1.87039,1.8705,1.87039,1.87048,76699999.0
2005-01-17 03:06:00,1.87047,1.87069,1.87046,1.87048,104200002.0
2005-01-17 03:07:00,1.8705,1.87055,1.8705,1.87055,38500000.0
2005-01-17 03:08:00,1.87061,1.87078,1.8705,1.8705,119699997.0
2005-01-17 03:09:00,1.87062,1.87078,1.87062,1.87078,8600000.0
2005-01-17 03:10:00,1.87081,1.87081,1.87054,1.87054,41100000.0
2005-01-17 03:11:00,1.8707,1.87075,1.8707,1.87075,18900000.0
2005-01-17 03:12:00,1.87094,1.87108,1.87083,1.87095,96599998.0
2005-01-17 03:13:00,1.87114,1.87114,1.87075,1.87075,37100000.0
2005-01-17 03:14:00,1.8708,1.8708,1.87073,1.87073,7500000.0
2005-01-17 03:15:00,1.87058,1.87075,1.87049,1.87049,86300000.0
2005-01-17 03:16:00,1.87041,1.87059,1.87041,1.87044,37000000.0
2005-01-17 03:17:00,1.87045,1.87066,1.87045,1.87065,115599997.0
2005-01-17 03:18:00,1.87062,1.8707,1.87062,1.8707,40200001.0
2005-01-17 03:19:00,1.87065,1.8708,1.87048,1.87048,77000000.0
2005-01-17 03:20:00,1.87087,1.87097,1.8706,1.87089,66299998.0
2005-01-17 03:21:00,1.87102,1.87102,1.87098,1.87098,12800000.0
2005-01-17 03:22:00,1.8709,1.87095,1.87085,1.87085,64100001.0
2005-01-17 03:23:00,1.87085,1.87085,1.87082,1.87082,18300000.0
2005-01-17 03:24:00,1.87079,1.87079,1.87076,1.87076,32599999.0
2005-01-17 03:25:00,1.87063,1.87071,1.87063,1.87063,66000001.0
2005-01-17 03:26:00,1.87073,1.87087,1.87073,1.87085,36700000.0
2005-01-17 03:27:00,1.87081,1.87086,1.87075,1.8708,60000000.0
2005-01-17 03:28:00,1.87089,1.87089,1.87084,1.87084,19200000.0
2005-01-17 03:29:00,1.87095,1.87095,1.8709,1.8709,21900000.0
2005-01-17 03:30:00,1.87082,1.87096,1.87082,1.87086,83400001.0
2005-01-17 03:31:00,1.87092,1.87095,1.87092,1.87095,7200000.0
2005-01-17 03:32:00,1.87077,1.87091,1.87073,1.87091,45100000.0
2005-01-17 03:33:00,1.87069,1.87069,1.87057,1.87057,41900000.0
2005-01-17 03:34:00,1.87048,1.87048,1.87047,1.87047,10600000.0
2005-01-17 03:35:00,1.8705,1.8705,1.87025,1.87025,43799999.0
2005-01-17 03:36:00,1.87032,1.87056,1.87032,1.87034,85200002.0
2005-01-17 03:37:00,1.87045,1.87045,1.8704,1.8704,2700000.0
2005-01-17 03:38:00,1.87042,1.8705,1.87035,1.87035,88299999.0
2005-01-17 03:39:00,1.87047,1.87065,1.87047,1.87059,75000002.0
2005-01-17 03:40:00,1.87067,1.87073,1.87064,1.87073,42800000.0
2005-01-17 03:41:00,1.87063,1.87063,1.87041,1.87046,57699998.0
2005-01-17 03:42:00,1.87046,1.8706,1.87046,1.87052,36000000.0
2005-01-17 03:43:00,1.87032,1.87046,1.87003,1.87003,62200000.0
2005-01-17 03:44:00,1.8701,1.8701,1.8701,1.8701,6900000.0
2005-01-17 03:45:00,1.8701,1.8702,1.8701,1.87017,56000000.0
2005-01-17 03:46:00,1.87012,1.87022,1.87006,1.87006,62800001.0
2005-01-17 03:47:00,1.87017,1.87023,1.87011,1.87023,59100000.0
2005-01-17 03:48:00,1.8702,1.87025,1.87015,1.87025,86000001.0
2005-01-17 03:49:00,1.87025,1.87035,1.87023,1.87028,51500000.0
2005-01-17 03:50:00,1.87024,1.87037,1.87019,1.87021,36700000.0
2005-01-17 03:51:00,1.8701,1.87015,1.8701,1.8701,36500000.0
2005-01-17 03:52:00,1.87,1.87001,1.86982,1.87001,25000000.0
2005-01-17 03:53:00,1.87002,1.87013,1.87002,1.87013,76799999.0
2005-01-17 03:54:00,1.87015,1.87015,1.87007,1.87007,60000001.0
2005-01-17 03:55:00,1.8701,1.87015,1.8701,1.87015,31600000.0
2005-01-17 03:56:00,1.87013,1.87013,1.87002,1.87007,50600000.0
2005-01-17 03:57:00,1.86998,1.87007,1.86998,1.87007,28300000.0
2005-01-17 03:58:00,1.8701,1.87018,1.87005,1.87015,33900000.0
2005-01-17 03:59:00,1.87012,1.87021,1.87009,1.87009,33700000.0
2005-01-17 04:00:00,1.87032,1.87032,1.87028,1.87028,22400001.0
2005-01-17 04:01:00,1.87037,1.87045,1.87037,1.87045,13000000.0
2005-01-17 04:02:00,1.87075,1.87082,1.87069,1.8708,40000000.0
2005-01-17 04:03:00,1.87115,1.87139,1.87102,1.87102,74000001.0
2005-01-17 04:04:00,1.87117,1.87127,1.87112,1.87124,38099999.0
2005-01-17 04:05:00,1.87106,1.87122,1.87079,1.87122,18700000.0
2005-01-17 04:06:00,1.87118,1.87118,1.87085,1.87085,48400000.0
2005-01-17 04:07:00,1.87086,1.87114,1.87085,1.87095,48900000.0
2005-01-17 04:08:00,1.87082,1.87082,1.87062,1.87067,92599998.0
2005-01-17 04:09:00,1.87068,1.87078,1.87068,1.87078,44300000.0
2005-01-17 04:10:00,1.87094,1.87094,1.87057,1.87073,56400000.0
2005-01-17 04:11:00,1.87082,1.87082,1.8707,1.8707,33699999.0
2005-01-17 04:12:00,1.87047,1.87075,1.87047,1.87066,53350000.0
2005-01-17 04:13:00,1.87076,1.87084,1.87067,1.87067,68200000.0
2005-01-17 04:14:00,1.87085,1.87091,1.87078,1.87078,78100000.0
2005-01-17 04:15:00,1.87095,1.87105,1.87095,1.87101,59599998.0
2005-01-17 04:16:00,1.87092,1.87103,1.87092,1.871,78900000.0
2005-01-17 04:17:00,1.87107,1.87112,1.87101,1.87102,45500000.0
2005-01-17 04:18:00,1.87108,1.87157,1.87108,1.87149,47800001.0
2005-01-17 04:19:00,1.87131,1.87131,1.87129,1.87129,56399998.0
2005-01-17 04:20:00,1.87109,1.87128,1.87109,1.87113,90700002.0
2005-01-17 04:21:00,1.87135,1.87138,1.87135,1.87135,55700000.0
2005-01-17 04:22:00,1.87155,1.87156,1.87123,1.87141,44000000.0
2005-01-17 04:23:00,1.87135,1.87135,1.8713,1.8713,31700000.0
2005-01-17 04:24:00,1.87132,1.87135,1.8713,1.8713,54700000.0
2005-01-17 04:25:00,1.87143,1.8715,1.87138,1.87138,32800001.0
2005-01-17 04:26:00,1.87147,1.87147,1.87093,1.8711,28600000.0
2005-01-17 04:27:00,1.87142,1.87154,1.87142,1.87146,65100000.0
2005-01-17 04:28:00,1.87138,1.87145,1.87135,1.87145,101100000.0
2005-01-17 04:29:00,1.87147,1.87163,1.87146,1.87163,92800000.0
2005-01-17 04:30:00,1.87162,1.87168,1.87161,1.87162,63799999.0
2005-01-17 04:31:00,1.87174,1.87174,1.87173,1.87173,3300000.0
2005-01-17 04:32:00,1.87165,1.87165,1.87165,1.87165,700000.0
2005-01-17 04:33:00,1.87166,1.87168,1.87145,1.87145,43900000.0
2005-01-17 04:34:00,1.87141,1.87149,1.87141,1.87149,17300000.0
2005-01-17 04:35:00,1.87155,1.87165,1.87155,1.87158,17900000.0
2005-01-17 04:36:00,1.87153,1.87161,1.87142,1.87148,36600000.0
2005-01-17 04:37:00,1.87145,1.87145,1.87135,1.8714,41500000.0
2005-01-17 04:38:00,1.87147,1.87165,1.87147,1.87158,58999999.0
2005-01-17 04:39:00,1.87145,1.87145,1.8714,1.8714,22300000.0
2005-01-17 04:40:00,1.87155,1.87155,1.87142,1.87142,39700000.0
2005-01-17 04:41:00,1.87144,1.87151,1.87144,1.87151,11500000.0
2005-01-17 04:42:00,1.8715,1.87155,1.87148,1.87148,47700000.0
2005-01-17 04:43:00,1.87147,1.87155,1.87147,1.87155,56800001.0
2005-01-17 04:44:00,1.87163,1.87174,1.87155,1.87166,67899999.0
2005-01-17 04:45:00,1.8715,1.8715,1.87145,1.87145,33100000.0
2005-01-17 04:46:00,1.8714,1.8714,1.87125,1.87125,7400000.0
2005-01-17 04:47:00,1.8711,1.87121,1.87102,1.87102,52100001.0
2005-01-17 04:48:00,1.8712,1.8712,1.87104,1.87109,29600000.0
2005-01-17 04:49:00,1.87116,1.87117,1.87115,1.87117,47200001.0
2005-01-17 04:50:00,1.87113,1.87121,1.87107,1.87107,56200000.0
2005-01-17 04:51:00,1.87108,1.87118,1.87108,1.87117,51599999.0
2005-01-17 04:52:00,1.87109,1.87117,1.87103,1.87117,40200000.0
2005-01-17 04:53:00,1.87118,1.8712,1.87118,1.8712,27100000.0
2005-01-17 04:54:00,1.87127,1.87131,1.87116,1.87117,50700000.0
2005-01-17 04:55:00,1.87129,1.87137,1.87118,1.87119,91300000.0
2005-01-17 04:56:00,1.87119,1.87119,1.87112,1.87118,67299998.0
2005-01-17 04:57:00,1.87114,1.8712,1.87109,1.87113,66000001.0
2005-01-17 04:58:00,1.87109,1.87127,1.87109,1.87119,83100001.0
2005-01-17 04:59:00,1.87125,1.87141,1.87123,1.87123,46400000.0
2005-01-17 05:00:00,1.8715,1.87156,1.87141,1.87141,69500000.0
2005-01-17 05:01:00,1.8715,1.87159,1.87146,1.87157,31500000.0
2005-01-17 05:02:00,1.87145,1.87158,1.87145,1.87154,33570001.0
2005-01-17 05:03:00,1.87153,1.87154,1.87153,1.87154,5400000.0
2005-01-17 05:04:00,1.87155,1.87155,1.87144,1.87144,14400000.0
2005-01-17 05:05:00,1.8716,1.8716,1.87144,1.8716,50500000.0
2005-01-17 05:06:00,1.87142,1.87163,1.87124,1.87161,59900000.0
2005-01-17 05:07:00,1.8716,1.87162,1.87153,1.8716,33400000.0
2005-01-17 05:08:00,1.87157,1.87157,1.87153,1.87153,3300000.0
2005-01-17 05:09:00,1.87152,1.87155,1.8715,1.8715,45300000.0
2005-01-17 05:10:00,1.87153,1.87157,1.8715,1.87156,80199999.0
2005-01-17 05:11:00,1.87152,1.87163,1.87149,1.87149,41800000.0
2005-01-17 05:12:00,1.87159,1.87168,1.87159,1.87162,41500000.0
2005-01-17 05:13:00,1.87167,1.87173,1.87156,1.87156,68399999.0
2005-01-17 05:14:00,1.87147,1.87164,1.87129,1.87163,112600000.0
2005-01-17 05:15:00,1.87149,1.87149,1.87129,1.87132,78300001.0
2005-01-17 05:16:00,1.87127,1.87135,1.87125,1.8713,40300000.0
2005-01-17 05:17:00,1.87137,1.87137,1.87128,1.87128,59500002.0
2005-01-17 05:18:00,1.87128,1.87138,1.87128,1.87135,57700001.0
2005-01-17 05:19:00,1.87138,1.87162,1.87138,1.87157,68800000.0
2005-01-17 05:20:00,1.87127,1.87135,1.87127,1.8713,22000000.0
2005-01-17 05:21:00,1.8713,1.87138,1.87128,1.8713,88800000.0
2005-01-17 05:22:00,1.87137,1.87143,1.8713,1.8713,69900000.0
2005-01-17 05:23:00,1.87142,1.87153,1.87142,1.87149,63900000.0
2005-01-17 05:24:00,1.87161,1.87161,1.87137,1.87152,31999999.0
2005-01-17 05:25:00,1.8716,1.87165,1.8716,1.87165,40100000.0
2005-01-17 05:26:00,1.87153,1.87166,1.87143,1.87163,53000000.0
2005-01-17 05:27:00,1.87165,1.87165,1.87165,1.87165,7000000.0
2005-01-17 05:28:00,1.87167,1.87174,1.8716,1.8716,92800002.0
2005-01-17 05:29:00,1.87178,1.87185,1.87171,1.87185,13800000.0
2005-01-17 05:30:00,1.8719,1.87195,1.8719,1.87195,43000000.0
2005-01-17 05:31:00,1.87195,1.87203,1.87188,1.87188,119499999.0
2005-01-17 05:32:00,1.87191,1.87197,1.87191,1.87197,18300000.0
2005-01-17 05:33:00,1.87187,1.87194,1.87185,1.87192,12700000.0
2005-01-17 05:34:00,1.87203,1.87205,1.87175,1.87205,74800000.0
2005-01-17 05:35:00,1.872,1.87205,1.872,1.87205,24000000.0
2005-01-17 05:36:00,1.87205,1.8721,1.87185,1.87185,74499999.0
2005-01-17 05:37:00,1.87197,1.872,1.87195,1.87195,16000000.0
2005-01-17 05:38:00,1.87208,1.87208,1.87203,1.87203,19900000.0
2005-01-17 05:39:00,1.872,1.872,1.87197,1.87197,25300000.0
2005-01-17 05:40:00,1.87205,1.87205,1.8719,1.872,95100000.0
2005-01-17 05:41:00,1.872,1.87205,1.87195,1.87195,53399999.0
2005-01-17 05:42:00,1.87203,1.87207,1.87203,1.87207,4300000.0
2005-01-17 05:43:00,1.87216,1.87216,1.87204,1.87216,54600000.0
2005-01-17 05:44:00,1.87205,1.87205,1.87198,1.87198,30000000.0
2005-01-17 05:45:00,1.87203,1.87203,1.87195,1.87197,52499999.0
2005-01-17 05:46:00,1.87196,1.87206,1.87195,1.87198,16500000.0
2005-01-17 05:47:00,1.87199,1.872,1.87193,1.87197,61799999.0
2005-01-17 05:48:00,1.87177,1.87192,1.87175,1.87192,82099998.0
2005-01-17 05:49:00,1.87183,1.8719,1.87183,1.8719,24600000.0
2005-01-17 05:50:00,1.87197,1.87197,1.87197,1.87197,2400000.0
2005-01-17 05:51:00,1.8719,1.87197,1.8719,1.87195,39100000.0
2005-01-17 05:52:00,1.8719,1.87195,1.8719,1.87195,4600000.0
2005-01-17 05:53:00,1.8719,1.87195,1.87185,1.87193,42000000.0
2005-01-17 05:54:00,1.87195,1.87197,1.8718,1.87195,78800001.0
2005-01-17 05:55:00,1.87188,1.87213,1.8718,1.87202,117100000.0
2005-01-17 05:56:00,1.87194,1.87201,1.87192,1.87197,67799998.0
2005-01-17 05:57:00,1.87207,1.87212,1.87204,1.87207,88200002.0
2005-01-17 05:58:00,1.87231,1.87231,1.87202,1.87204,36200000.0
2005-01-17 05:59:00,1.87199,1.87207,1.87199,1.87207,75099998.0
2005-01-17 06:00:00,1.87212,1.87227,1.8721,1.8721,71600000.0
2005-01-17 06:01:00,1.87212,1.87212,1.87199,1.87199,19000000.0
2005-01-17 06:02:00,1.87203,1.87206,1.87199,1.87203,35300000.0
2005-01-17 06:03:00,1.87222,1.87229,1.87216,1.87225,73500001.0
2005-01-17 06:04:00,1.87217,1.87229,1.87217,1.87227,38100000.0
2005-01-17 06:05:00,1.8723,1.87235,1.87228,1.8723,25300000.0
2005-01-17 06:06:00,1.87225,1.87235,1.87225,1.8723,40500000.0
2005-01-17 06:07:00,1.87231,1.87246,1.87231,1.87232,71300000.0
2005-01-17 06:08:00,1.87235,1.87245,1.87235,1.87239,56100000.0
2005-01-17 06:09:00,1.87233,1.87239,1.87233,1.87233,135700001.0
2005-01-17 06:10:00,1.8723,1.87242,1.87227,1.87242,46800000.0
2005-01-17 06:11:00,1.87218,1.87243,1.87218,1.87225,60599998.0
2005-01-17 06:12:00,1.87245,1.87245,1.87237,1.8724,59700000.0
2005-01-17 06:13:00,1.8724,1.87245,1.8724,1.8724,48400000.0
2005-01-17 06:14:00,1.87238,1.87238,1.87238,1.87238,8900000.0
2005-01-17 06:15:00,1.87244,1.87244,1.87229,1.87237,28700000.0
2005-01-17 06:16:00,1.87238,1.87249,1.87219,1.87219,88300000.0
2005-01-17 06:17:00,1.87232,1.87241,1.87228,1.87239,77600001.0
2005-01-17 06:18:00,1.8724,1.87245,1.8724,1.87245,30200000.0
2005-01-17 06:19:00,1.87236,1.87247,1.87236,1.87243,59600000.0
2005-01-17 06:20:00,1.87238,1.87249,1.87238,1.87249,22900000.0
2005-01-17 06:21:00,1.8725,1.87257,1.8725,1.8725,27500000.0
2005-01-17 06:22:00,1.87254,1.87262,1.87249,1.87249,62800000.0
2005-01-17 06:23:00,1.87258,1.87258,1.87248,1.8725,39200000.0
2005-01-17 06:24:00,1.8725,1.87255,1.87248,1.87252,84200001.0
2005-01-17 06:25:00,1.87258,1.87258,1.87245,1.87248,14800000.0
2005-01-17 06:26:00,1.87247,1.87255,1.87247,1.87255,20000000.0
2005-01-17 06:27:00,1.8725,1.87258,1.87248,1.87258,47899999.0
2005-01-17 06:28:00,1.87257,1.8726,1.87244,1.87244,40500000.0
2005-01-17 06:29:00,1.87257,1.87257,1.87257,1.87257,6500000.0
2005-01-17 06:30:00,1.87263,1.87263,1.87243,1.87254,50599998.0
2005-01-17 06:31:00,1.87248,1.87255,1.87248,1.8725,17000000.0
2005-01-17 06:32:00,1.87267,1.87267,1.87248,1.87264,66600002.0
2005-01-17 06:33:00,1.87252,1.87252,1.87252,1.87252,2800000.0
2005-01-17 06:34:00,1.87245,1.87256,1.87245,1.87247,59499998.0
2005-01-17 06:35:00,1.87236,1.87236,1.87229,1.87229,10300000.0
2005-01-17 06:36:00,1.87238,1.87239,1.87235,1.87239,39500000.0
2005-01-17 06:37:00,1.87237,1.87237,1.87233,1.87233,16700000.0
2005-01-17 06:38:00,1.87235,1.87235,1.87235,1.87235,17199999.0
2005-01-17 06:39:00,1.8723,1.87235,1.8723,1.87235,14800000.0
2005-01-17 06:40:00,1.87235,1.87235,1.87232,1.87232,6000000.0
2005-01-17 06:41:00,1.87235,1.87235,1.87228,1.87235,108300001.0
2005-01-17 06:42:00,1.87235,1.87235,1.87235,1.87235,4100000.0
2005-01-17 06:43:00,1.87233,1.87233,1.87222,1.87222,25800000.0
2005-01-17 06:44:00,1.87227,1.87228,1.87216,1.87227,52100000.0
2005-01-17 06:45:00,1.8723,1.87235,1.8722,1.87228,39500000.0
2005-01-17 06:46:00,1.87235,1.87235,1.87225,1.87232,65100000.0
2005-01-17 06:47:00,1.8723,1.87238,1.87227,1.87227,60700000.0
2005-01-17 06:48:00,1.87232,1.87232,1.87212,1.87219,32799999.0
2005-01-17 06:49:00,1.87205,1.87205,1.87205,1.87205,21100000.0
2005-01-17 06:50:00,1.8721,1.8721,1.8721,1.8721,13700000.0
2005-01-17 06:51:00,1.8721,1.87217,1.87205,1.8721,48700000.0
2005-01-17 06:52:00,1.8721,1.87215,1.87185,1.87185,39100001.0
2005-01-17 06:53:00,1.87227,1.8723,1.87213,1.87213,17300000.0
2005-01-17 06:54:00,1.87215,1.87215,1.8721,1.87215,99099999.0
2005-01-17 06:55:00,1.87215,1.87219,1.87206,1.87206,41199999.0
2005-01-17 06:56:00,1.87215,1.87223,1.87209,1.87219,55200000.0
2005-01-17 06:57:00,1.87222,1.87222,1.87211,1.87211,51399999.0
2005-01-17 06:58:00,1.87215,1.87215,1.87215,1.87215,28199999.0
2005-01-17 06:59:00,1.87205,1.87205,1.87188,1.87188,51900002.0
2005-01-17 07:00:00,1.87202,1.87202,1.87189,1.87189,51799999.0
2005-01-17 07:01:00,1.87199,1.87208,1.87182,1.87191,59300000.0
2005-01-17 07:02:00,1.87203,1.87218,1.87194,1.8721,45600000.0
2005-01-17 07:03:00,1.87209,1.87214,1.87202,1.87202,76700000.0
2005-01-17 07:04:00,1.87209,1.87209,1.87206,1.87206,16600000.0
2005-01-17 07:05:00,1.87221,1.87221,1.87203,1.8721,93500000.0
2005-01-17 07:06:00,1.87213,1.87213,1.87208,1.87208,61099998.0
2005-01-17 07:07:00,1.87222,1.87226,1.87215,1.87215,61799999.0
2005-01-17 07:08:00,1.87214,1.87214,1.87193,1.87198,45600001.0
2005-01-17 07:09:00,1.87198,1.87227,1.87196,1.87227,99700001.0
2005-01-17 07:10:00,1.87238,1.87242,1.87219,1.87238,64200000.0
2005-01-17 07:11:00,1.87237,1.87238,1.87237,1.87238,15000000.0
2005-01-17 07:12:00,1.8724,1.8724,1.87233,1.87233,1100000.0
2005-01-17 07:13:00,1.8724,1.8724,1.87211,1.87211,116999998.0
2005-01-17 07:14:00,1.87213,1.87238,1.87213,1.87223,63000000.0
2005-01-17 07:15:00,1.87229,1.87242,1.87223,1.8723,81700001.0
2005-01-17 07:16:00,1.87229,1.8724,1.8722,1.8722,45200000.0
2005-01-17 07:17:00,1.8722,1.87226,1.87212,1.87218,37900000.0
2005-01-17 07:18:00,1.87215,1.87228,1.87215,1.87227,42400000.0
2005-01-17 07:19:00,1.87227,1.87245,1.87222,1.87222,27600000.0
2005-01-17 07:20:00,1.87219,1.87233,1.87219,1.87233,57200000.0
2005-01-17 07:21:00,1.8723,1.87238,1.8723,1.87235,58199999.0
2005-01-17 07:22:00,1.87228,1.8723,1.87227,1.87227,51199999.0
2005-01-17 07:23:00,1.87236,1.87238,1.87199,1.87199,48599999.0
2005-01-17 07:24:00,1.8722,1.87225,1.87215,1.8722,114500001.0
2005-01-17 07:25:00,1.87222,1.87235,1.87219,1.87223,38000000.0
2005-01-17 07:26:00,1.87221,1.87233,1.87221,1.87233,106899999.0
2005-01-17 07:27:00,1.87225,1.87234,1.87218,1.87218,76600000.0
2005-01-17 07:28:00,1.87208,1.87208,1.87188,1.87204,50700000.0
2005-01-17 07:29:00,1.87217,1.87229,1.87209,1.87217,96900002.0
2005-01-17 07:30:00,1.87211,1.87211,1.87204,1.87204,55199998.0
2005-01-17 07:31:00,1.872,1.87209,1.87198,1.87208,27800000.0
2005-01-17 07:32:00,1.87198,1.87207,1.87197,1.87207,81600000.0
2005-01-17 07:33:00,1.8721,1.8721,1.87158,1.8716,74400000.0
2005-01-17 07:34:00,1.87178,1.87181,1.87165,1.87178,74999998.0
2005-01-17 07:35:00,1.87201,1.87201,1.87169,1.87181,101800001.0
2005-01-17 07:36:00,1.87177,1.87188,1.87153,1.87167,70200002.0
2005-01-17 07:37:00,1.8717,1.8717,1.8717,1.8717,26000000.0
2005-01-17 07:38:00,1.87168,1.87178,1.87168,1.87178,9500000.0
2005-01-17 07:39:00,1.87168,1.87168,1.87162,1.87162,24800001.0
2005-01-17 07:40:00,1.87152,1.87175,1.87152,1.87175,40100000.0
2005-01-17 07:41:00,1.8717,1.87175,1.87146,1.87175,39200000.0
2005-01-17 07:42:00,1.87158,1.87182,1.87155,1.87177,49700000.0
2005-01-17 07:43:00,1.872,1.87203,1.87164,1.87164,49900000.0
2005-01-17 07:44:00,1.87175,1.87206,1.87175,1.87206,66499999.0
2005-01-17 07:45:00,1.87202,1.87207,1.87187,1.87207,23800000.0
2005-01-17 07:46:00,1.87202,1.87202,1.87179,1.87194,46400000.0
2005-01-17 07:47:00,1.8721,1.8721,1.8718,1.87194,28600000.0
2005-01-17 07:48:00,1.87203,1.8722,1.87201,1.87212,76000000.0
2005-01-17 07:49:00,1.87214,1.87214,1.87187,1.8719,104899999.0
2005-01-17 07:50:00,1.872,1.87224,1.872,1.87217,58800001.0
2005-01-17 07:51:00,1.8724,1.87246,1.87214,1.87214,25700000.0
2005-01-17 07:52:00,1.87233,1.87251,1.87233,1.87241,21100000.0
2005-01-17 07:53:00,1.87235,1.87253,1.87225,1.87237,65100000.0
2005-01-17 07:54:00,1.87261,1.87269,1.87253,1.87263,56299999.0
2005-01-17 07:55:00,1.87257,1.87274,1.87257,1.8726,76699999.0
2005-01-17 07:56:00,1.87261,1.87266,1.87246,1.87261,63499999.0
2005-01-17 07:57:00,1.87258,1.87279,1.87256,1.8727,129299995.0
2005-01-17 07:58:00,1.87257,1.87269,1.87247,1.87254,42400000.0
2005-01-17 07:59:00,1.87283,1.87283,1.87253,1.87272,110400001.0
2005-01-17 08:00:00,1.87292,1.87293,1.87271,1.87285,53799999.0
2005-01-17 08:01:00,1.873,1.873,1.87265,1.87266,64200000.0
2005-01-17 08:02:00,1.87282,1.87282,1.87264,1.87278,89200000.0
2005-01-17 08:03:00,1.87274,1.87275,1.87264,1.87266,37399999.0
2005-01-17 08:04:00,1.8727,1.8728,1.87262,1.8728,93799997.0
2005-01-17 08:05:00,1.87285,1.87285,1.8727,1.87285,59000001.0
2005-01-17 08:06:00,1.8727,1.87275,1.87265,1.87275,23200000.0
2005-01-17 08:07:00,1.87277,1.87292,1.87272,1.87278,91000000.0
2005-01-17 08:08:00,1.8728,1.8728,1.87262,1.87273,109099999.0
2005-01-17 08:09:00,1.8727,1.8727,1.87213,1.87215,51800000.0
2005-01-17 08:10:00,1.87258,1.87258,1.87217,1.87249,79800000.0
2005-01-17 08:11:00,1.87258,1.87258,1.87252,1.87252,51700001.0
2005-01-17 08:12:00,1.87247,1.8725,1.87236,1.87248,37900000.0
2005-01-17 08:13:00,1.87253,1.87258,1.87249,1.87249,34400000.0
2005-01-17 08:14:00,1.87244,1.87244,1.87238,1.87238,3000000.0
2005-01-17 08:15:00,1.8724,1.87258,1.87236,1.87258,51100000.0
2005-01-17 08:16:00,1.87246,1.87254,1.87246,1.87254,43099998.0
2005-01-17 08:17:00,1.87263,1.87263,1.87251,1.87259,31900000.0
2005-01-17 08:18:00,1.87257,1.87258,1.87247,1.87247,20500000.0
2005-01-17 08:19:00,1.87253,1.87261,1.87253,1.87257,48700000.0
2005-01-17 08:20:00,1.87256,1.87256,1.8723,1.8723,101900002.0
2005-01-17 08:21:00,1.87221,1.87228,1.87217,1.87225,68446995.0
2005-01-17 08:22:00,1.87245,1.87249,1.8723,1.8723,82599999.0
2005-01-17 08:23:00,1.8725,1.8725,1.87218,1.87229,43700001.0
2005-01-17 08:24:00,1.87252,1.87254,1.87224,1.87224,57300000.0
2005-01-17 08:25:00,1.87236,1.87239,1.87217,1.8722,64600002.0
2005-01-17 08:26:00,1.8722,1.87242,1.8722,1.87238,110400000.0
2005-01-17 08:27:00,1.87238,1.87242,1.87232,1.87232,62099999.0
2005-01-17 08:28:00,1.87225,1.87247,1.87225,1.8724,69399999.0
2005-01-17 08:29:00,1.8725,1.8725,1.87234,1.87234,34500000.0
2005-01-17 08:30:00,1.8724,1.87242,1.87233,1.87233,61500000.0
2005-01-17 08:31:00,1.87238,1.87248,1.87235,1.87245,56100000.0
2005-01-17 08:32:00,1.87248,1.87249,1.87244,1.87249,33000000.0
2005-01-17 08:33:00,1.87252,1.87256,1.87252,1.87256,29400001.0
2005-01-17 08:34:00,1.87255,1.87265,1.87255,1.8726,53400000.0
2005-01-17 08:35:00,1.8726,1.8726,1.87245,1.8725,76399999.0
2005-01-17 08:36:00,1.87243,1.87245,1.87243,1.87245,29300000.0
2005-01-17 08:37:00,1.87236,1.87238,1.87233,1.87233,20700000.0
2005-01-17 08:38:00,1.87241,1.87241,1.87234,1.87234,60100002.0
2005-01-17 08:39:00,1.87237,1.87242,1.87235,1.87239,62300000.0
2005-01-17 08:40:00,1.87238,1.87245,1.87235,1.8724,74100000.0
2005-01-17 08:41:00,1.87245,1.87245,1.87235,1.8724,106900000.0
2005-01-17 08:42:00,1.87243,1.87243,1.87228,1.87237,80600002.0
2005-01-17 08:43:00,1.87235,1.87238,1.87213,1.87213,89599998.0
2005-01-17 08:44:00,1.87213,1.87214,1.87213,1.87214,3800000.0
2005-01-17 08:45:00,1.87231,1.87231,1.87224,1.8723,10700000.0
2005-01-17 08:46:00,1.87234,1.87247,1.87234,1.87246,71500000.0
2005-01-17 08:47:00,1.87253,1.87259,1.87249,1.87252,137200000.0
2005-01-17 08:48:00,1.87255,1.87255,1.87245,1.87245,94200002.0
2005-01-17 08:49:00,1.87255,1.87255,1.8725,1.87252,31200000.0
2005-01-17 08:50:00,1.87252,1.87277,1.87252,1.87257,44200000.0
2005-01-17 08:51:00,1.87265,1.87265,1.87261,1.87263,64400001.0
2005-01-17 08:52:00,1.8726,1.87269,1.87258,1.87258,57899999.0
2005-01-17 08:53:00,1.87252,1.87252,1.87209,1.87209,31499999.0
2005-01-17 08:54:00,1.87233,1.87246,1.87218,1.87246,99300000.0
2005-01-17 08:55:00,1.87252,1.87255,1.87244,1.87247,44399998.0
2005-01-17 08:56:00,1.87248,1.87249,1.87241,1.87245,43900000.0
2005-01-17 08:57:00,1.87247,1.8725,1.8722,1.8725,39700001.0
2005-01-17 08:58:00,1.87248,1.8725,1.87245,1.8725,16800000.0
2005-01-17 08:59:00,1.87255,1.87258,1.8725,1.8725,48100001.0
2005-01-17 09:00:00,1.87248,1.8726,1.87227,1.87245,56000001.0
2005-01-17 09:01:00,1.87276,1.87276,1.87252,1.87252,26800000.0
2005-01-17 09:02:00,1.87254,1.8727,1.87254,1.87258,34500001.0
2005-01-17 09:03:00,1.87257,1.87257,1.87241,1.87255,59600000.0
2005-01-17 09:04:00,1.87262,1.87269,1.87246,1.87246,36900000.0
2005-01-17 09:05:00,1.87247,1.87247,1.87243,1.87243,2000000.0
2005-01-17 09:06:00,1.87248,1.87248,1.87235,1.87245,37200000.0
2005-01-17 09:07:00,1.87243,1.87265,1.87243,1.87255,50800000.0
2005-01-17 09:08:00,1.8726,1.87274,1.87248,1.87259,35900000.0
2005-01-17 09:09:00,1.8727,1.87276,1.8726,1.8726,85300001.0
2005-01-17 09:10:00,1.87259,1.87264,1.87257,1.87258,17900000.0
2005-01-17 09:11:00,1.87258,1.87259,1.87258,1.87259,36499998.0
2005-01-17 09:12:00,1.87263,1.87263,1.87245,1.87248,97899997.0
2005-01-17 09:13:00,1.8725,1.8725,1.8725,1.8725,10300000.0
2005-01-17 09:14:00,1.87235,1.87235,1.87192,1.87224,25700000.0
2005-01-17 09:15:00,1.8724,1.87249,1.87228,1.87244,79200000.0
2005-01-17 09:16:00,1.87244,1.87296,1.87244,1.87277,56200000.0
2005-01-17 09:17:00,1.87278,1.87348,1.87275,1.87334,65700000.0
2005-01-17 09:18:00,1.87335,1.87357,1.87335,1.87345,113999999.0
2005-01-17 09:19:00,1.87377,1.87377,1.87355,1.87366,120399999.0
2005-01-17 09:20:00,1.8737,1.8737,1.87349,1.87349,41700000.0
2005-01-17 09:21:00,1.87348,1.8737,1.87348,1.87368,84599998.0
2005-01-17 09:22:00,1.87367,1.87381,1.87351,1.87381,69899999.0
2005-01-17 09:23:00,1.8739,1.8739,1.87349,1.8735,55100001.0
2005-01-17 09:24:00,1.87375,1.87454,1.87367,1.87454,140200001.0
2005-01-17 09:25:00,1.87458,1.87474,1.87428,1.87433,83200001.0
2005-01-17 09:26:00,1.87465,1.87475,1.87433,1.87433,46500000.0
2005-01-17 09:27:00,1.8743,1.87437,1.8742,1.87427,85300000.0
2005-01-17 09:28:00,1.87412,1.87412,1.87387,1.87387,83799999.0
2005-01-17 09:29:00,1.87408,1.87412,1.87384,1.87384,49800000.0
2005-01-17 09:30:00,1.87392,1.87408,1.87375,1.87375,104700002.0
2005-01-17 09:31:00,1.87369,1.87369,1.87314,1.87319,60300000.0
2005-01-17 09:32:00,1.87316,1.87316,1.87297,1.87299,42500000.0
2005-01-17 09:33:00,1.87301,1.87308,1.87294,1.87303,26700000.0
2005-01-17 09:34:00,1.8731,1.8731,1.87298,1.87299,18300000.0
2005-01-17 09:35:00,1.87278,1.87278,1.87244,1.87255,66200001.0
2005-01-17 09:36:00,1.8724,1.87254,1.8724,1.87248,40500001.0
2005-01-17 09:37:00,1.87252,1.8726,1.87222,1.87222,82399999.0
2005-01-17 09:38:00,1.87207,1.87207,1.87164,1.87191,56299998.0
2005-01-17 09:39:00,1.8719,1.87231,1.8719,1.87214,50500000.0
2005-01-17 09:40:00,1.87229,1.87229,1.87221,1.87227,55400000.0
2005-01-17 09:41:00,1.87214,1.87253,1.87214,1.87244,56899999.0
2005-01-17 09:42:00,1.87235,1.87235,1.87226,1.87226,24000000.0
2005-01-17 09:43:00,1.87223,1.87223,1.8719,1.8719,71800001.0
2005-01-17 09:44:00,1.87196,1.87198,1.87183,1.8719,105000002.0
2005-01-17 09:45:00,1.87177,1.8718,1.87104,1.8711,75900000.0
2005-01-17 09:46:00,1.87106,1.87149,1.87094,1.87148,76300000.0
2005-01-17 09:47:00,1.87138,1.87138,1.87105,1.87115,43500000.0
2005-01-17 09:48:00,1.87133,1.87173,1.87132,1.87168,90900000.0
2005-01-17 09:49:00,1.87176,1.87176,1.87135,1.87155,66400000.0
2005-01-17 09:50:00,1.87154,1.87167,1.87149,1.87162,76799999.0
2005-01-17 09:51:00,1.87163,1.87185,1.87155,1.87185,62699999.0
2005-01-17 09:52:00,1.87177,1.87184,1.87145,1.87146,64199999.0
2005-01-17 09:53:00,1.87137,1.87137,1.87136,1.87136,16400000.0
2005-01-17 09:54:00,1.87128,1.87138,1.87016,1.87016,43100000.0
2005-01-17 09:55:00,1.87085,1.87099,1.8704,1.8706,128500001.0
2005-01-17 09:56:00,1.87086,1.87124,1.87071,1.87124,69900000.0
2005-01-17 09:57:00,1.87145,1.87159,1.87128,1.87128,50400000.0
2005-01-17 09:58:00,1.8712,1.8712,1.87092,1.87092,78100000.0
2005-01-17 09:59:00,1.87092,1.87116,1.87092,1.87099,66400001.0
2005-01-17 10:00:00,1.87095,1.87098,1.87088,1.87089,36100000.0
2005-01-17 10:01:00,1.87106,1.87124,1.87101,1.87117,46200000.0
2005-01-17 10:02:00,1.87109,1.87109,1.87096,1.87096,37000001.0
2005-01-17 10:03:00,1.8712,1.87125,1.87114,1.87116,101600002.0
2005-01-17 10:04:00,1.87116,1.87116,1.87085,1.87085,65900000.0
2005-01-17 10:05:00,1.87076,1.8709,1.87067,1.8709,33600000.0
2005-01-17 10:06:00,1.87093,1.87093,1.87068,1.8709,38600000.0
2005-01-17 10:07:00,1.87115,1.87179,1.87109,1.87179,60100000.0
2005-01-17 10:08:00,1.87182,1.87183,1.8716,1.8716,43000000.0
2005-01-17 10:09:00,1.87164,1.87215,1.87164,1.87213,59100000.0
2005-01-17 10:10:00,1.87207,1.87219,1.87205,1.87218,78299999.0
2005-01-17 10:11:00,1.87219,1.87229,1.8721,1.87218,146299998.0
2005-01-17 10:12:00,1.87215,1.87248,1.8721,1.87248,50600000.0
2005-01-17 10:13:00,1.87265,1.87265,1.87188,1.87193,104299999.0
2005-01-17 10:14:00,1.87175,1.87201,1.87175,1.87201,36700000.0
2005-01-17 10:15:00,1.87187,1.872,1.87183,1.87192,50700000.0
2005-01-17 10:16:00,1.8719,1.87197,1.8719,1.87192,57799999.0
2005-01-17 10:17:00,1.87185,1.87198,1.87185,1.87197,49799999.0
2005-01-17 10:18:00,1.87185,1.87199,1.87185,1.87195,88399998.0
2005-01-17 10:19:00,1.8719,1.872,1.87183,1.87195,69000001.0
2005-01-17 10:20:00,1.87202,1.87241,1.87202,1.87224,51300001.0
2005-01-17 10:21:00,1.87257,1.87278,1.87236,1.87245,30200000.0
2005-01-17 10:22:00,1.87245,1.87245,1.87186,1.87186,62799999.0
2005-01-17 10:23:00,1.87193,1.87242,1.87189,1.87238,87200001.0
2005-01-17 10:24:00,1.87245,1.87255,1.87245,1.87255,33000000.0
2005-01-17 10:25:00,1.87255,1.87255,1.87189,1.87233,91499999.0
2005-01-17 10:26:00,1.87252,1.87252,1.87228,1.87228,54700000.0
2005-01-17 10:27:00,1.8724,1.8724,1.8721,1.87224,62200000.0
2005-01-17 10:28:00,1.87237,1.87254,1.87237,1.87254,52700000.0
2005-01-17 10:29:00,1.87247,1.87247,1.87214,1.87214,34500000.0
2005-01-17 10:30:00,1.87248,1.87249,1.87236,1.87236,83199999.0
2005-01-17 10:31:00,1.87232,1.87234,1.87208,1.87214,77200001.0
2005-01-17 10:32:00,1.87227,1.87235,1.87212,1.87212,57000000.0
2005-01-17 10:33:00,1.87212,1.87219,1.87187,1.87202,109199998.0
2005-01-17 10:34:00,1.87211,1.87211,1.87194,1.87198,59700000.0
2005-01-17 10:35:00,1.87197,1.87197,1.87186,1.8719,76400000.0
2005-01-17 10:36:00,1.87205,1.87223,1.87205,1.87217,30500000.0
2005-01-17 10:37:00,1.87228,1.87245,1.87223,1.87236,70500000.0
2005-01-17 10:38:00,1.87246,1.87246,1.87188,1.87197,81000000.0
2005-01-17 10:39:00,1.87192,1.87201,1.87178,1.87178,55800001.0
2005-01-17 10:40:00,1.8719,1.87212,1.8719,1.87199,19100000.0
2005-01-17 10:41:00,1.87208,1.87208,1.87187,1.87187,62700000.0
2005-01-17 10:42:00,1.87195,1.87201,1.87169,1.87169,74000000.0
2005-01-17 10:43:00,1.87188,1.872,1.87174,1.87195,104200001.0
2005-01-17 10:44:00,1.87187,1.8719,1.87166,1.87167,55600000.0
2005-01-17 10:45:00,1.87175,1.87188,1.87169,1.87169,54799999.0
2005-01-17 10:46:00,1.87167,1.87196,1.87167,1.8719,34400000.0
2005-01-17 10:47:00,1.8717,1.87188,1.87159,1.87176,64899999.0
2005-01-17 10:48:00,1.87173,1.87182,1.87163,1.87182,44600000.0
2005-01-17 10:49:00,1.87166,1.87181,1.87166,1.87175,109099999.0
2005-01-17 10:50:00,1.87182,1.87189,1.87157,1.87157,90300000.0
2005-01-17 10:51:00,1.87163,1.87185,1.87157,1.87185,70699998.0
2005-01-17 10:52:00,1.87188,1.87206,1.87188,1.87188,61099999.0
2005-01-17 10:53:00,1.8718,1.87198,1.8718,1.87196,79000001.0
2005-01-17 10:54:00,1.87195,1.87198,1.87188,1.87195,69699998.0
2005-01-17 10:55:00,1.87212,1.87212,1.87184,1.87189,88299999.0
2005-01-17 10:56:00,1.87179,1.87184,1.87155,1.87162,78900000.0
2005-01-17 10:57:00,1.87178,1.87188,1.87162,1.87188,70399999.0
2005-01-17 10:58:00,1.8719,1.8719,1.87161,1.87163,93999999.0
2005-01-17 10:59:00,1.8717,1.8719,1.87166,1.8719,157700000.0
2005-01-17 11:00:00,1.8719,1.8719,1.87175,1.8719,29400000.0
2005-01-17 11:01:00,1.8719,1.87201,1.87189,1.87192,86699998.0
2005-01-17 11:02:00,1.87192,1.87199,1.87189,1.87189,117100003.0
2005-01-17 11:03:00,1.87192,1.87195,1.87183,1.87195,27800000.0
2005-01-17 11:04:00,1.872,1.87219,1.87197,1.87197,111399998.0
2005-01-17 11:05:00,1.87208,1.8724,1.87207,1.87212,81000001.0
2005-01-17 11:06:00,1.87233,1.87233,1.87213,1.87213,51800000.0
2005-01-17 11:07:00,1.87218,1.87229,1.87215,1.87224,55200000.0
2005-01-17 11:08:00,1.87231,1.87231,1.87202,1.87202,65600000.0
2005-01-17 11:09:00,1.87217,1.87231,1.87216,1.87219,100600000.0
2005-01-17 11:10:00,1.87226,1.87249,1.87221,1.87239,65700001.0
2005-01-17 11:11:00,1.87258,1.87268,1.87242,1.87263,42200000.0
2005-01-17 11:12:00,1.87271,1.87274,1.87249,1.87249,48700000.0
2005-01-17 11:13:00,1.87268,1.8727,1.87252,1.87259,38500001.0
2005-01-17 11:14:00,1.87256,1.87256,1.87245,1.87256,39100000.0
2005-01-17 11:15:00,1.87255,1.87266,1.87227,1.87227,69500001.0
2005-01-17 11:16:00,1.87255,1.87261,1.87249,1.87258,75300000.0
2005-01-17 11:17:00,1.87253,1.87253,1.87235,1.87235,6000000.0
2005-01-17 11:18:00,1.87237,1.87246,1.87233,1.87242,57000000.0
2005-01-17 11:19:00,1.87239,1.87245,1.87223,1.87245,49400000.0
2005-01-17 11:20:00,1.87268,1.87268,1.87254,1.87261,59500001.0
2005-01-17 11:21:00,1.87261,1.87261,1.87236,1.87236,50899999.0
2005-01-17 11:22:00,1.87244,1.8725,1.87232,1.87233,86799999.0
2005-01-17 11:23:00,1.87252,1.87275,1.87252,1.87266,71699999.0
2005-01-17 11:24:00,1.87268,1.87268,1.87242,1.87242,118200000.0
2005-01-17 11:25:00,1.87242,1.87242,1.87225,1.8723,87600000.0
2005-01-17 11:26:00,1.87237,1.87239,1.87213,1.87213,27700000.0
2005-01-17 11:27:00,1.87214,1.87238,1.87214,1.87228,37700000.0
2005-01-17 11:28:00,1.87207,1.87209,1.87183,1.87183,39600000.0
2005-01-17 11:29:00,1.87177,1.87197,1.87161,1.87197,93500001.0
2005-01-17 11:30:00,1.87184,1.87194,1.87172,1.87191,70800000.0
2005-01-17 11:31:00,1.87184,1.87197,1.87177,1.8719,105799999.0
2005-01-17 11:32:00,1.87186,1.87187,1.87171,1.87187,59000000.0
2005-01-17 11:33:00,1.8717,1.8717,1.87145,1.87155,52199999.0
2005-01-17 11:34:00,1.87147,1.87147,1.87091,1.87092,98100002.0
2005-01-17 11:35:00,1.87114,1.87122,1.87102,1.87122,41200000.0
2005-01-17 11:36:00,1.87128,1.87139,1.87111,1.87113,103999998.0
2005-01-17 11:37:00,1.87107,1.87107,1.87058,1.8706,43000000.0
2005-01-17 11:38:00,1.8708,1.87084,1.87053,1.87053,74400000.0
2005-01-17 11:39:00,1.87063,1.87089,1.87063,1.87076,28700000.0
2005-01-17 11:40:00,1.87065,1.8709,1.87065,1.87075,65200000.0
2005-01-17 11:41:00,1.87092,1.87128,1.87092,1.87116,39200001.0
2005-01-17 11:42:00,1.87112,1.87146,1.87112,1.87114,95100000.0
2005-01-17 11:43:00,1.87126,1.87137,1.87122,1.87136,86900000.0
2005-01-17 11:44:00,1.87132,1.87132,1.87103,1.87112,35100000.0
2005-01-17 11:45:00,1.87117,1.87121,1.87087,1.87087,24400000.0
2005-01-17 11:46:00,1.87124,1.87138,1.87107,1.8711,111600000.0
2005-01-17 11:47:00,1.87136,1.8714,1.87113,1.87113,77300000.0
2005-01-17 11:48:00,1.87124,1.87124,1.87085,1.87095,81199999.0
2005-01-17 11:49:00,1.8711,1.8711,1.87092,1.87092,73900000.0
2005-01-17 11:50:00,1.87102,1.87108,1.87095,1.87106,91869998.0
2005-01-17 11:51:00,1.8711,1.87119,1.8711,1.87118,69199999.0
2005-01-17 11:52:00,1.87125,1.87138,1.87112,1.87112,92100001.0
2005-01-17 11:53:00,1.87108,1.87134,1.87105,1.87124,51999999.0
2005-01-17 11:54:00,1.87119,1.87119,1.87076,1.87077,113800001.0
2005-01-17 11:55:00,1.8709,1.8709,1.87076,1.87079,19700000.0
2005-01-17 11:56:00,1.8706,1.87061,1.87022,1.87022,61900001.0
2005-01-17 11:57:00,1.87015,1.87015,1.86967,1.86995,56900000.0
2005-01-17 11:58:00,1.86983,1.86983,1.86925,1.86925,89000000.0
2005-01-17 11:59:00,1.86935,1.86935,1.86909,1.86925,59800000.0
2005-01-17 12:00:00,1.86925,1.86935,1.86887,1.86892,167700002.0
2005-01-17 12:01:00,1.86879,1.86889,1.86845,1.86845,99300000.0
2005-01-17 12:02:00,1.86855,1.86882,1.86843,1.86871,74600000.0
2005-01-17 12:03:00,1.86887,1.86901,1.86869,1.86888,57900000.0
2005-01-17 12:04:00,1.86882,1.86892,1.8684,1.8684,51500001.0
2005-01-17 12:05:00,1.8683,1.86849,1.8682,1.86838,57600000.0
2005-01-17 12:06:00,1.86848,1.86864,1.86846,1.86857,66900001.0
2005-01-17 12:07:00,1.86854,1.86854,1.86842,1.86847,46300000.0
2005-01-17 12:08:00,1.86855,1.86864,1.8685,1.86864,102900001.0
2005-01-17 12:09:00,1.86867,1.86869,1.86851,1.86852,79299998.0
2005-01-17 12:10:00,1.86849,1.86849,1.8682,1.8682,82400002.0
2005-01-17 12:11:00,1.86808,1.86841,1.86808,1.86833,48200000.0
2005-01-17 12:12:00,1.8686,1.86895,1.8686,1.86893,24200000.0
2005-01-17 12:13:00,1.86928,1.86939,1.86908,1.86908,43700000.0
2005-01-17 12:14:00,1.86921,1.8694,1.86911,1.8694,83599999.0
2005-01-17 12:15:00,1.8694,1.8694,1.86925,1.86925,6000000.0
2005-01-17 12:16:00,1.86926,1.8693,1.86908,1.86912,57100000.0
2005-01-17 12:17:00,1.86908,1.86908,1.86847,1.86848,17700000.0
2005-01-17 12:18:00,1.86855,1.8693,1.8685,1.86922,27700000.0
2005-01-17 12:19:00,1.86937,1.86937,1.86891,1.86902,77700001.0
2005-01-17 12:20:00,1.86927,1.86927,1.869,1.86907,80700000.0
2005-01-17 12:21:00,1.86911,1.86911,1.86885,1.86891,75099999.0
2005-01-17 12:22:00,1.86882,1.86897,1.86863,1.86863,85400000.0
2005-01-17 12:23:00,1.86882,1.86891,1.86871,1.86885,78200000.0
2005-01-17 12:24:00,1.86885,1.86896,1.86865,1.86865,62600000.0
2005-01-17 12:25:00,1.8688,1.86897,1.86875,1.86885,66200002.0
2005-01-17 12:26:00,1.86892,1.86904,1.86892,1.86899,62300001.0
2005-01-17 12:27:00,1.86916,1.86942,1.86913,1.86942,108600000.0
2005-01-17 12:28:00,1.86959,1.86959,1.86905,1.86927,130200000.0
2005-01-17 12:29:00,1.86936,1.86947,1.86924,1.86947,112299998.0
2005-01-17 12:30:00,1.86943,1.86957,1.86936,1.8694,151800001.0
2005-01-17 12:31:00,1.86942,1.86959,1.86942,1.86947,90599999.0
2005-01-17 12:32:00,1.86958,1.86958,1.86938,1.86947,60200000.0
2005-01-17 12:33:00,1.86955,1.86975,1.86925,1.86966,72299999.0
2005-01-17 12:34:00,1.86973,1.86978,1.86966,1.86966,42900001.0
2005-01-17 12:35:00,1.86973,1.86974,1.86911,1.86911,52300000.0
2005-01-17 12:36:00,1.86955,1.86955,1.86907,1.86928,60499999.0
2005-01-17 12:37:00,1.86932,1.86932,1.86927,1.86928,15400000.0
2005-01-17 12:38:00,1.86918,1.8693,1.86911,1.86919,118900001.0
2005-01-17 12:39:00,1.86928,1.86932,1.86922,1.86927,84599999.0
2005-01-17 12:40:00,1.8693,1.86935,1.86925,1.86933,83000002.0
2005-01-17 12:41:00,1.8692,1.86924,1.8692,1.86924,66300001.0
2005-01-17 12:42:00,1.86932,1.86939,1.86926,1.86931,137599998.0
2005-01-17 12:43:00,1.86933,1.86943,1.86933,1.86938,75200001.0
2005-01-17 12:44:00,1.86937,1.86959,1.86935,1.86935,83500001.0
2005-01-17 12:45:00,1.8695,1.86956,1.86938,1.86939,105600000.0
2005-01-17 12:46:00,1.86938,1.86947,1.86937,1.86947,44300000.0
2005-01-17 12:47:00,1.86945,1.8695,1.86939,1.86942,65500000.0
2005-01-17 12:48:00,1.86952,1.86963,1.86952,1.86952,50200000.0
2005-01-17 12:49:00,1.86947,1.86956,1.8694,1.8694,60200001.0
2005-01-17 12:50:00,1.86953,1.86953,1.8694,1.8694,38700000.0
2005-01-17 12:51:00,1.86925,1.86925,1.869,1.869,43300000.0
2005-01-17 12:52:00,1.86891,1.869,1.86872,1.86873,69900000.0
2005-01-17 12:53:00,1.86872,1.86882,1.86865,1.86865,107800002.0
2005-01-17 12:54:00,1.86875,1.8689,1.86869,1.86884,58000000.0
2005-01-17 12:55:00,1.86897,1.86917,1.86893,1.86899,52100001.0
2005-01-17 12:56:00,1.86907,1.86907,1.86882,1.86882,64399999.0
2005-01-17 12:57:00,1.86883,1.86886,1.86876,1.8688,53700001.0
2005-01-17 12:58:00,1.86875,1.86876,1.86861,1.86866,78400001.0
2005-01-17 12:59:00,1.86833,1.8686,1.86833,1.86857,98700001.0
2005-01-17 13:00:00,1.86868,1.86879,1.86859,1.86866,99899999.0
2005-01-17 13:01:00,1.86857,1.86865,1.86857,1.86863,36100000.0
2005-01-17 13:02:00,1.86862,1.86862,1.8682,1.8682,66000000.0
2005-01-17 13:03:00,1.86833,1.86856,1.86833,1.86838,49499999.0
2005-01-17 13:04:00,1.86842,1.86866,1.86825,1.86825,96400001.0
2005-01-17 13:05:00,1.86843,1.86848,1.86796,1.86796,73200000.0
2005-01-17 13:06:00,1.86812,1.86827,1.868,1.868,48500000.0
2005-01-17 13:07:00,1.86816,1.86821,1.86803,1.86803,80400001.0
2005-01-17 13:08:00,1.86819,1.86819,1.86771,1.86773,91900001.0
2005-01-17 13:09:00,1.86778,1.86778,1.86753,1.86764,42600000.0
2005-01-17 13:10:00,1.86808,1.8682,1.86778,1.86797,89700001.0
2005-01-17 13:11:00,1.86825,1.86874,1.86825,1.8687,65499999.0
2005-01-17 13:12:00,1.86862,1.86897,1.86825,1.86897,53900001.0
2005-01-17 13:13:00,1.8687,1.86882,1.8687,1.86881,70600000.0
2005-01-17 13:14:00,1.86871,1.8688,1.86858,1.8686,120900001.0
2005-01-17 13:15:00,1.86861,1.86861,1.86817,1.86817,59200000.0
2005-01-17 13:16:00,1.86805,1.86805,1.86771,1.86772,68100000.0
2005-01-17 13:17:00,1.86805,1.86814,1.8677,1.8677,63899999.0
2005-01-17 13:18:00,1.86824,1.86824,1.86767,1.86767,64800001.0
2005-01-17 13:19:00,1.86764,1.86784,1.86764,1.86777,79299999.0
2005-01-17 13:20:00,1.86743,1.86743,1.86641,1.86645,55999999.0
2005-01-17 13:21:00,1.86674,1.86697,1.86667,1.86689,59100000.0
2005-01-17 13:22:00,1.867,1.86714,1.86697,1.86697,51100000.0
2005-01-17 13:23:00,1.86713,1.86713,1.86698,1.86701,54499999.0
2005-01-17 13:24:00,1.86693,1.86693,1.86663,1.86691,43199999.0
2005-01-17 13:25:00,1.86705,1.86708,1.86705,1.86708,29800000.0
2005-01-17 13:26:00,1.86711,1.86711,1.86695,1.86695,36500000.0
2005-01-17 13:27:00,1.86723,1.86759,1.86711,1.86749,91600000.0
2005-01-17 13:28:00,1.86755,1.86759,1.86717,1.86717,118000000.0
2005-01-17 13:29:00,1.86745,1.86759,1.8674,1.8675,73900000.0
2005-01-17 13:30:00,1.86742,1.86763,1.86742,1.8675,92600001.0
2005-01-17 13:31:00,1.86772,1.86772,1.86753,1.86753,23200000.0
2005-01-17 13:32:00,1.86749,1.86754,1.86746,1.86746,41100000.0
2005-01-17 13:33:00,1.86747,1.86747,1.86708,1.86709,57199998.0
2005-01-17 13:34:00,1.86708,1.86718,1.86702,1.86702,120899997.0
2005-01-17 13:35:00,1.8671,1.86717,1.86707,1.8671,79300002.0
2005-01-17 13:36:00,1.86733,1.86733,1.86717,1.86717,99300001.0
2005-01-17 13:37:00,1.86719,1.86719,1.86667,1.86667,54500000.0
2005-01-17 13:38:00,1.86686,1.86686,1.86599,1.86599,124599996.0
2005-01-17 13:39:00,1.86618,1.86632,1.86611,1.86615,30000000.0
2005-01-17 13:40:00,1.86632,1.8664,1.86603,1.86639,67300000.0
2005-01-17 13:41:00,1.86648,1.86651,1.86635,1.86637,66100000.0
2005-01-17 13:42:00,1.8664,1.86657,1.86625,1.86649,73500002.0
2005-01-17 13:43:00,1.86658,1.86692,1.86651,1.86678,84000000.0
2005-01-17 13:44:00,1.86703,1.86704,1.8668,1.86692,50900000.0
2005-01-17 13:45:00,1.86695,1.86711,1.8669,1.86705,81800000.0
2005-01-17 13:46:00,1.86715,1.86793,1.86713,1.86781,61999999.0
2005-01-17 13:47:00,1.86802,1.86802,1.86714,1.86714,80900000.0
2005-01-17 13:48:00,1.86768,1.86768,1.86662,1.86677,69300000.0
2005-01-17 13:49:00,1.86703,1.86711,1.86696,1.86707,81599998.0
2005-01-17 13:50:00,1.86731,1.86731,1.86703,1.86703,23300000.0
2005-01-17 13:51:00,1.86708,1.86737,1.86708,1.8673,68100000.0
2005-01-17 13:52:00,1.86728,1.86748,1.86718,1.86718,46800000.0
2005-01-17 13:53:00,1.86717,1.86728,1.8666,1.8666,93100003.0
2005-01-17 13:54:00,1.86699,1.86709,1.86686,1.86695,68600000.0
2005-01-17 13:55:00,1.86705,1.86711,1.8668,1.8668,42500001.0
2005-01-17 13:56:00,1.8668,1.86681,1.86661,1.86667,79400000.0
2005-01-17 13:57:00,1.8669,1.86718,1.8669,1.8671,58700000.0
2005-01-17 13:58:00,1.86695,1.86711,1.86691,1.86706,66800000.0
2005-01-17 13:59:00,1.86698,1.86698,1.86626,1.86626,49300000.0
2005-01-17 14:00:00,1.86628,1.86667,1.86627,1.86642,50599999.0
2005-01-17 14:01:00,1.86648,1.86648,1.86627,1.86638,35000000.0
2005-01-17 14:02:00,1.8665,1.86668,1.8665,1.86653,48400000.0
2005-01-17 14:03:00,1.8667,1.86688,1.86668,1.86668,47600001.0
2005-01-17 14:04:00,1.86685,1.86696,1.8668,1.86689,84900001.0
2005-01-17 14:05:00,1.86677,1.86677,1.86659,1.86659,30900000.0
2005-01-17 14:06:00,1.86665,1.86671,1.86657,1.86657,29800000.0
2005-01-17 14:07:00,1.86671,1.86679,1.86655,1.86655,53500000.0
2005-01-17 14:08:00,1.86657,1.86657,1.86643,1.86643,67499998.0
2005-01-17 14:09:00,1.8663,1.8663,1.86604,1.86606,22300000.0
2005-01-17 14:10:00,1.86593,1.86628,1.86593,1.86628,108599999.0
2005-01-17 14:11:00,1.86631,1.86649,1.86625,1.86635,73799998.0
2005-01-17 14:12:00,1.86643,1.86649,1.86635,1.86635,24100000.0
2005-01-17 14:13:00,1.86643,1.86655,1.86636,1.86649,80300000.0
2005-01-17 14:14:00,1.86667,1.8667,1.86656,1.86656,68299999.0
2005-01-17 14:15:00,1.86653,1.86659,1.8663,1.8663,48500000.0
2005-01-17 14:16:00,1.86636,1.86636,1.86625,1.86625,52000002.0
2005-01-17 14:17:00,1.8663,1.86642,1.86619,1.86619,98800003.0
2005-01-17 14:18:00,1.86633,1.86634,1.86618,1.86624,49800000.0
2005-01-17 14:19:00,1.86639,1.86659,1.86639,1.8665,48299999.0
2005-01-17 14:20:00,1.86647,1.86658,1.86619,1.86619,37499999.0
2005-01-17 14:21:00,1.86595,1.86605,1.86595,1.866,29200000.0
2005-01-17 14:22:00,1.86605,1.86625,1.86599,1.86599,89800001.0
2005-01-17 14:23:00,1.86627,1.86628,1.86619,1.86619,59100001.0
2005-01-17 14:24:00,1.86617,1.86619,1.86602,1.86605,66200000.0
2005-01-17 14:25:00,1.86608,1.86621,1.86608,1.86616,101000001.0
2005-01-17 14:26:00,1.86623,1.86623,1.86601,1.86602,73599997.0
2005-01-17 14:27:00,1.86602,1.86605,1.86568,1.86568,45199999.0
2005-01-17 14:28:00,1.86558,1.86558,1.86523,1.86525,42500000.0
2005-01-17 14:29:00,1.86527,1.86547,1.86527,1.86533,61100000.0
2005-01-17 14:30:00,1.86531,1.86531,1.86485,1.86485,92799999.0
2005-01-17 14:31:00,1.86504,1.86504,1.86477,1.86477,49900001.0
2005-01-17 14:32:00,1.86485,1.86496,1.86462,1.86462,47600000.0
2005-01-17 14:33:00,1.86481,1.865,1.86467,1.86467,64100001.0
2005-01-17 14:34:00,1.86489,1.86496,1.8646,1.86472,92300002.0
2005-01-17 14:35:00,1.86403,1.86425,1.86291,1.86323,86200000.0
2005-01-17 14:36:00,1.86302,1.86312,1.86232,1.86232,84299998.0
2005-01-17 14:37:00,1.86278,1.86306,1.86256,1.86305,122200001.0
2005-01-17 14:38:00,1.86315,1.86346,1.86315,1.8634,58699999.0
2005-01-17 14:39:00,1.8635,1.86353,1.86336,1.8634,118800000.0
2005-01-17 14:40:00,1.86343,1.86367,1.8634,1.86359,55600000.0
2005-01-17 14:41:00,1.86375,1.86381,1.86354,1.86355,85899998.0
2005-01-17 14:42:00,1.86374,1.86374,1.86352,1.86352,26100000.0
2005-01-17 14:43:00,1.86367,1.86376,1.86362,1.86373,84300002.0
2005-01-17 14:44:00,1.8637,1.86386,1.86337,1.8634,63100000.0
2005-01-17 14:45:00,1.86352,1.86357,1.86338,1.86338,67500000.0
2005-01-17 14:46:00,1.86325,1.86343,1.86323,1.86326,60100000.0
2005-01-17 14:47:00,1.86318,1.86318,1.86277,1.86294,128800000.0
2005-01-17 14:48:00,1.86302,1.86304,1.86275,1.86275,33800000.0
2005-01-17 14:49:00,1.86277,1.86277,1.86234,1.86234,34300000.0
2005-01-17 14:50:00,1.86233,1.86236,1.86191,1.86191,51299999.0
2005-01-17 14:51:00,1.86185,1.862,1.86183,1.86192,68300001.0
2005-01-17 14:52:00,1.86187,1.86187,1.86157,1.86164,43300000.0
2005-01-17 14:53:00,1.86185,1.86196,1.86153,1.86196,49300000.0
2005-01-17 14:54:00,1.86178,1.86199,1.86165,1.86199,88300001.0
2005-01-17 14:55:00,1.86195,1.86201,1.86185,1.86195,82400000.0
2005-01-17 14:56:00,1.86208,1.8621,1.86191,1.86207,52499999.0
2005-01-17 14:57:00,1.86207,1.86215,1.86132,1.86132,52200000.0
2005-01-17 14:58:00,1.86128,1.86155,1.86115,1.86146,41049999.0
2005-01-17 14:59:00,1.86163,1.86176,1.86159,1.86164,54000000.0
2005-01-17 15:00:00,1.86186,1.86188,1.86169,1.8617,57699999.0
2005-01-17 15:01:00,1.86169,1.86186,1.86163,1.8617,66800001.0
2005-01-17 15:02:00,1.86177,1.86183,1.8616,1.8616,49500000.0
2005-01-17 15:03:00,1.86167,1.86179,1.86096,1.86105,37600000.0
2005-01-17 15:04:00,1.8613,1.86158,1.8612,1.86155,77600001.0
2005-01-17 15:05:00,1.86166,1.86166,1.86108,1.86114,95900000.0
2005-01-17 15:06:00,1.86121,1.86141,1.86115,1.86115,123499998.0
2005-01-17 15:07:00,1.86113,1.86121,1.86113,1.86117,58700000.0
2005-01-17 15:08:00,1.86123,1.86142,1.86117,1.86126,69599999.0
2005-01-17 15:09:00,1.86147,1.86149,1.86125,1.86135,130399999.0
2005-01-17 15:10:00,1.86125,1.86125,1.86094,1.86108,59800001.0
2005-01-17 15:11:00,1.86107,1.86131,1.86107,1.86107,55000000.0
2005-01-17 15:12:00,1.861,1.861,1.86095,1.86095,25100000.0
2005-01-17 15:13:00,1.86102,1.86102,1.86086,1.86095,88699999.0
2005-01-17 15:14:00,1.86095,1.861,1.86082,1.86091,50300000.0
2005-01-17 15:15:00,1.86092,1.86104,1.86081,1.86092,100600000.0
2005-01-17 15:16:00,1.86087,1.86107,1.86087,1.86097,50999998.0
2005-01-17 15:17:00,1.861,1.86124,1.861,1.86117,38400000.0
2005-01-17 15:18:00,1.86136,1.86152,1.86126,1.86151,88700000.0
2005-01-17 15:19:00,1.86162,1.86174,1.86147,1.86147,84300001.0
2005-01-17 15:20:00,1.86157,1.86171,1.86157,1.86166,63000000.0
2005-01-17 15:21:00,1.86169,1.8617,1.86155,1.86155,36699999.0
2005-01-17 15:22:00,1.86148,1.86148,1.86142,1.86142,26700000.0
2005-01-17 15:23:00,1.86153,1.86166,1.86137,1.86137,65600001.0
2005-01-17 15:24:00,1.86148,1.86152,1.8613,1.86137,70500000.0
2005-01-17 15:25:00,1.86126,1.86127,1.86097,1.86097,104199998.0
2005-01-17 15:26:00,1.86104,1.86112,1.861,1.861,31900000.0
2005-01-17 15:27:00,1.86109,1.8611,1.86084,1.8609,79400000.0
2005-01-17 15:28:00,1.8609,1.86121,1.86084,1.8611,70700001.0
2005-01-17 15:29:00,1.8613,1.8613,1.86101,1.86101,95499998.0
2005-01-17 15:30:00,1.86093,1.86107,1.86093,1.861,87500002.0
2005-01-17 15:31:00,1.86105,1.86105,1.86098,1.86098,75700001.0
2005-01-17 15:32:00,1.86081,1.86094,1.86078,1.86078,121700000.0
2005-01-17 15:33:00,1.86078,1.8609,1.86078,1.86082,68500001.0
2005-01-17 15:34:00,1.86095,1.8614,1.86095,1.8614,45699999.0
2005-01-17 15:35:00,1.86154,1.86154,1.86135,1.86138,70700001.0
2005-01-17 15:36:00,1.8613,1.86135,1.8613,1.8613,67900000.0
2005-01-17 15:37:00,1.86137,1.86137,1.8613,1.8613,45500000.0
2005-01-17 15:38:00,1.86127,1.86141,1.86124,1.86133,49700001.0
2005-01-17 15:39:00,1.86139,1.86153,1.86127,1.86127,42900001.0
2005-01-17 15:40:00,1.86155,1.86155,1.86131,1.86139,54800000.0
2005-01-17 15:41:00,1.86142,1.86144,1.86128,1.86135,84299999.0
2005-01-17 15:42:00,1.86132,1.8616,1.86132,1.86148,184446990.0
2005-01-17 15:43:00,1.86143,1.86157,1.86143,1.86157,75300001.0
2005-01-17 15:44:00,1.86158,1.86222,1.86158,1.86211,90100000.0
2005-01-17 15:45:00,1.86228,1.86228,1.86196,1.86204,118899997.0
2005-01-17 15:46:00,1.86207,1.86213,1.86202,1.86202,44200000.0
2005-01-17 15:47:00,1.862,1.86214,1.862,1.86214,95400001.0
2005-01-17 15:48:00,1.86222,1.86222,1.8619,1.86207,64400000.0
2005-01-17 15:49:00,1.86211,1.86238,1.86209,1.86211,111000000.0
2005-01-17 15:50:00,1.86179,1.86209,1.86168,1.86204,68900000.0
2005-01-17 15:51:00,1.86219,1.86219,1.86173,1.86174,26400000.0
2005-01-17 15:52:00,1.86192,1.86194,1.86148,1.86148,115199999.0
2005-01-17 15:53:00,1.86155,1.86168,1.86155,1.8616,93499999.0
2005-01-17 15:54:00,1.86165,1.86179,1.86165,1.8617,67900000.0
2005-01-17 15:55:00,1.8618,1.86188,1.86168,1.86187,42100000.0
2005-01-17 15:56:00,1.8619,1.86208,1.8618,1.86199,52199999.0
2005-01-17 15:57:00,1.86193,1.86266,1.86193,1.86266,71700000.0
2005-01-17 15:58:00,1.86277,1.86278,1.86269,1.8627,111000000.0
2005-01-17 15:59:00,1.86278,1.86287,1.86269,1.86272,89400000.0
2005-01-17 16:00:00,1.8625,1.8625,1.86187,1.86187,84200001.0
2005-01-17 16:01:00,1.86218,1.86218,1.86179,1.86203,84500001.0
2005-01-17 16:02:00,1.86211,1.86216,1.86202,1.86207,67900000.0
2005-01-17 16:03:00,1.86217,1.86236,1.86217,1.8623,103000002.0
2005-01-17 16:04:00,1.86237,1.86239,1.86219,1.86219,72200000.0
2005-01-17 16:05:00,1.86222,1.86235,1.86215,1.86215,61499999.0
2005-01-17 16:06:00,1.86212,1.86212,1.86182,1.86202,55000001.0
2005-01-17 16:07:00,1.86204,1.86204,1.86175,1.86175,8000000.0
2005-01-17 16:08:00,1.86153,1.86153,1.86145,1.86145,48500000.0
2005-01-17 16:09:00,1.8615,1.86155,1.86102,1.86102,84199999.0
2005-01-17 16:10:00,1.86093,1.86127,1.86093,1.86121,99800000.0
2005-01-17 16:11:00,1.86132,1.86135,1.86107,1.86107,91600000.0
2005-01-17 16:12:00,1.86108,1.86121,1.86108,1.86115,87599999.0
2005-01-17 16:13:00,1.86132,1.86132,1.86104,1.86125,85800000.0
2005-01-17 16:14:00,1.86115,1.86134,1.86113,1.86128,42600000.0
2005-01-17 16:15:00,1.86138,1.86138,1.86117,1.86126,48700001.0
2005-01-17 16:16:00,1.86134,1.86146,1.86131,1.86137,123299999.0
2005-01-17 16:17:00,1.86137,1.86137,1.86117,1.86122,88599999.0
2005-01-17 16:18:00,1.86112,1.86128,1.86112,1.86114,79500000.0
2005-01-17 16:19:00,1.86135,1.86157,1.86135,1.86142,96200000.0
2005-01-17 16:20:00,1.86143,1.86177,1.86141,1.86171,87400002.0
2005-01-17 16:21:00,1.86182,1.86191,1.86166,1.86177,58600000.0
2005-01-17 16:22:00,1.86185,1.86198,1.86185,1.86198,34300000.0
2005-01-17 16:23:00,1.86187,1.86192,1.86171,1.86171,76400000.0
2005-01-17 16:24:00,1.8615,1.86157,1.8612,1.86122,58300000.0
2005-01-17 16:25:00,1.86134,1.86134,1.86105,1.86105,55700000.0
2005-01-17 16:26:00,1.86128,1.86151,1.86128,1.86148,68700000.0
2005-01-17 16:27:00,1.86146,1.86156,1.86119,1.86119,103800000.0
2005-01-17 16:28:00,1.86137,1.86137,1.86094,1.86094,166499999.0
2005-01-17 16:29:00,1.86081,1.86081,1.86059,1.86059,18700000.0
2005-01-17 16:30:00,1.8601,1.8601,1.85949,1.85951,38900000.0
2005-01-17 16:31:00,1.85995,1.86016,1.8597,1.85993,74799998.0
2005-01-17 16:32:00,1.86012,1.86012,1.8599,1.8599,55700001.0
2005-01-17 16:33:00,1.85999,1.86013,1.85989,1.85991,72000000.0
2005-01-17 16:34:00,1.86,1.86055,1.86,1.86041,109000001.0
2005-01-17 16:35:00,1.86062,1.86091,1.86062,1.86084,32500000.0
2005-01-17 16:36:00,1.86088,1.86128,1.86088,1.86116,45900000.0
2005-01-17 16:37:00,1.86126,1.86137,1.8612,1.86137,89800001.0
2005-01-17 16:38:00,1.86133,1.86139,1.8612,1.86122,33300000.0
2005-01-17 16:39:00,1.86103,1.86103,1.86058,1.86061,76400001.0
2005-01-17 16:40:00,1.86049,1.86062,1.86041,1.86041,52700000.0
2005-01-17 16:41:00,1.8604,1.86066,1.8603,1.8603,94400000.0
2005-01-17 16:42:00,1.86028,1.86028,1.85987,1.85987,9300000.0
2005-01-17 16:43:00,1.85976,1.86002,1.85969,1.85987,124700002.0
2005-01-17 16:44:00,1.86039,1.86044,1.86007,1.86024,102499998.0
2005-01-17 16:45:00,1.86043,1.86067,1.86043,1.86067,42000000.0
2005-01-17 16:46:00,1.8608,1.86099,1.86057,1.86057,108949999.0
2005-01-17 16:47:00,1.86045,1.86059,1.86035,1.86035,94700001.0
2005-01-17 16:48:00,1.86032,1.86038,1.85982,1.86,81500000.0
2005-01-17 16:49:00,1.86037,1.86037,1.86012,1.86015,106599999.0
2005-01-17 16:50:00,1.86013,1.86027,1.86004,1.86015,39900000.0
2005-01-17 16:51:00,1.86015,1.86029,1.8601,1.86026,111699998.0
2005-01-17 16:52:00,1.86045,1.86066,1.86029,1.86065,60600000.0
2005-01-17 16:53:00,1.86094,1.86096,1.86075,1.86075,68100000.0
2005-01-17 16:54:00,1.8608,1.86096,1.86074,1.86088,92499999.0
2005-01-17 16:55:00,1.86108,1.86108,1.86049,1.86049,78000000.0
2005-01-17 16:56:00,1.86023,1.86026,1.85997,1.86021,32000000.0
2005-01-17 16:57:00,1.86018,1.86022,1.86004,1.86009,51000000.0
2005-01-17 16:58:00,1.86006,1.86006,1.85975,1.85975,118799999.0
2005-01-17 16:59:00,1.85981,1.85989,1.85952,1.85989,131800003.0
2005-01-17 17:00:00,1.85982,1.85984,1.85957,1.85958,149570002.0
2005-01-17 17:01:00,1.8598,1.85991,1.85959,1.85983,53099999.0
2005-01-17 17:02:00,1.85975,1.86005,1.8596,1.85997,91399999.0
2005-01-17 17:03:00,1.85982,1.86016,1.85982,1.86009,80800000.0
2005-01-17 17:04:00,1.8601,1.86014,1.85951,1.85951,56000001.0
2005-01-17 17:05:00,1.8591,1.8591,1.85837,1.85837,31500000.0
2005-01-17 17:06:00,1.85863,1.85863,1.85849,1.85856,47100000.0
2005-01-17 17:07:00,1.85882,1.85891,1.85857,1.85857,35900000.0
2005-01-17 17:08:00,1.85849,1.85861,1.85824,1.85824,94599997.0
2005-01-17 17:09:00,1.85856,1.85902,1.85856,1.85892,79600001.0
2005-01-17 17:10:00,1.85899,1.85914,1.85897,1.859,81399999.0
2005-01-17 17:11:00,1.85912,1.85924,1.85896,1.85902,62500000.0
2005-01-17 17:12:00,1.85904,1.85986,1.85904,1.85986,86800001.0
2005-01-17 17:13:00,1.85998,1.86002,1.8591,1.85914,56200000.0
2005-01-17 17:14:00,1.85938,1.85938,1.8591,1.85917,15800000.0
2005-01-17 17:15:00,1.85932,1.85944,1.85917,1.85927,98999998.0
2005-01-17 17:16:00,1.85942,1.85942,1.85901,1.85905,41400000.0
2005-01-17 17:17:00,1.85912,1.8592,1.85893,1.85893,35099999.0
2005-01-17 17:18:00,1.85908,1.85942,1.85901,1.85932,73799999.0
2005-01-17 17:19:00,1.85928,1.85946,1.85907,1.85907,64600000.0
2005-01-17 17:20:00,1.8592,1.8592,1.85892,1.85892,94299999.0
2005-01-17 17:21:00,1.85917,1.85943,1.85912,1.85936,94999999.0
2005-01-17 17:22:00,1.85953,1.85953,1.85932,1.85937,28999999.0
2005-01-17 17:23:00,1.85925,1.85948,1.8592,1.85941,61400000.0
2005-01-17 17:24:00,1.85965,1.8598,1.85948,1.8598,67400000.0
2005-01-17 17:25:00,1.85973,1.86004,1.85962,1.86001,90699999.0
2005-01-17 17:26:00,1.8599,1.85995,1.85958,1.85958,44000000.0
2005-01-17 17:27:00,1.85955,1.85969,1.85953,1.85953,90900001.0
2005-01-17 17:28:00,1.85949,1.85968,1.85918,1.85918,32100000.0
2005-01-17 17:29:00,1.859,1.85913,1.85883,1.85883,125700000.0
2005-01-17 17:30:00,1.85872,1.85885,1.85867,1.85878,80000000.0
2005-01-17 17:31:00,1.85885,1.85913,1.85885,1.8589,22000000.0
2005-01-17 17:32:00,1.85915,1.85915,1.85893,1.85893,63200002.0
2005-01-17 17:33:00,1.85903,1.85921,1.85901,1.85906,47300001.0
2005-01-17 17:34:00,1.859,1.85903,1.8589,1.85892,35200000.0
2005-01-17 17:35:00,1.85877,1.85883,1.85864,1.85864,53900000.0
2005-01-17 17:36:00,1.85868,1.85896,1.85864,1.85896,58600001.0
2005-01-17 17:37:00,1.85904,1.85914,1.85893,1.85899,75999999.0
2005-01-17 17:38:00,1.85916,1.85916,1.85895,1.85895,25300000.0
2005-01-17 17:39:00,1.85907,1.85927,1.85907,1.85923,30100000.0
2005-01-17 17:40:00,1.85937,1.85971,1.85937,1.85963,30200000.0
2005-01-17 17:41:00,1.85982,1.85998,1.85975,1.85992,101100000.0
2005-01-17 17:42:00,1.85983,1.86027,1.85982,1.86004,76399999.0
2005-01-17 17:43:00,1.85987,1.85999,1.85971,1.85971,48800000.0
2005-01-17 17:44:00,1.85963,1.85963,1.85935,1.85935,33500000.0
2005-01-17 17:45:00,1.85952,1.85959,1.85924,1.85937,133899998.0
2005-01-17 17:46:00,1.85938,1.85938,1.85913,1.85922,43000000.0
2005-01-17 17:47:00,1.85937,1.85942,1.85931,1.8594,46900000.0
2005-01-17 17:48:00,1.85963,1.86002,1.85961,1.8599,78050001.0
2005-01-17 17:49:00,1.85978,1.85997,1.8597,1.85997,58700000.0
2005-01-17 17:50:00,1.85972,1.85981,1.85965,1.85966,55800000.0
2005-01-17 17:51:00,1.85987,1.86002,1.85976,1.8599,102300001.0
2005-01-17 17:52:00,1.85998,1.85998,1.85973,1.85991,36700000.0
2005-01-17 17:53:00,1.85999,1.86009,1.85988,1.85989,47200000.0
2005-01-17 17:54:00,1.85985,1.85999,1.85984,1.85989,40200000.0
2005-01-17 17:55:00,1.8599,1.85995,1.85977,1.85993,79100001.0
2005-01-17 17:56:00,1.85983,1.85994,1.85973,1.85973,57400000.0
2005-01-17 17:57:00,1.85965,1.85976,1.85957,1.85957,45099999.0
2005-01-17 17:58:00,1.85955,1.85959,1.85923,1.85926,35500000.0
2005-01-17 17:59:00,1.85934,1.85938,1.85906,1.85906,58599998.0
2005-01-17 18:00:00,1.85908,1.85919,1.85907,1.85915,94099999.0
2005-01-17 18:01:00,1.8593,1.85944,1.85925,1.85936,1003300001.0
2005-01-17 18:02:00,1.85943,1.85943,1.85926,1.85927,1068599996.0
2005-01-17 18:03:00,1.85922,1.85922,1.859,1.859,1341700000.0
2005-01-17 18:04:00,1.85905,1.85911,1.85893,1.859,799799998.0
2005-01-17 18:05:00,1.85895,1.85898,1.85847,1.85847,964350000.0
2005-01-17 18:06:00,1.85868,1.85883,1.85849,1.85883,1068849996.0
2005-01-17 18:07:00,1.85889,1.85921,1.85889,1.85915,1264550001.0
2005-01-17 18:08:00,1.85917,1.85927,1.85911,1.85911,1206500002.0
2005-01-17 18:09:00,1.85933,1.85961,1.85922,1.85961,421700001.0
2005-01-17 18:10:00,1.85947,1.85947,1.85924,1.85927,772200002.0
2005-01-17 18:11:00,1.85933,1.85953,1.85933,1.85939,636499999.0
2005-01-17 18:12:00,1.85937,1.8596,1.85921,1.85921,654699996.0
2005-01-17 18:13:00,1.85918,1.85938,1.85904,1.85904,617099997.0
2005-01-17 18:14:00,1.85918,1.85918,1.85869,1.8589,629599998.0
2005-01-17 18:15:00,1.85904,1.8591,1.85892,1.85892,859200004.0
2005-01-17 18:16:00,1.85896,1.85904,1.8589,1.85895,911099999.0
2005-01-17 18:17:00,1.85908,1.85925,1.85907,1.8592,458449998.0
2005-01-17 18:18:00,1.8592,1.85926,1.85903,1.85906,576299999.0
2005-01-17 18:19:00,1.85932,1.85932,1.85917,1.85918,512200003.0
2005-01-17 18:20:00,1.85923,1.85966,1.85918,1.85954,440799997.0
2005-01-17 18:21:00,1.85967,1.85972,1.85958,1.85963,776700000.0
2005-01-17 18:22:00,1.8597,1.85971,1.85957,1.85968,637799998.0
2005-01-17 18:23:00,1.85969,1.85976,1.85963,1.85966,839199997.0
2005-01-17 18:24:00,1.85972,1.85972,1.85947,1.8596,620299999.0
2005-01-17 18:25:00,1.85964,1.85978,1.85959,1.85972,675799996.0
2005-01-17 18:26:00,1.85973,1.85989,1.85963,1.85963,627950003.0
2005-01-17 18:27:00,1.85967,1.85989,1.85958,1.85958,752800001.0
2005-01-17 18:28:00,1.85952,1.85979,1.85952,1.85966,471400006.0
2005-01-17 18:29:00,1.85965,1.86009,1.85965,1.85995,756349999.0
2005-01-17 18:30:00,1.8602,1.8608,1.86003,1.86061,613600001.0
2005-01-17 18:31:00,1.86099,1.86106,1.86075,1.86092,460046993.0
2005-01-17 18:32:00,1.86114,1.86114,1.86084,1.86084,395200002.0
2005-01-17 18:33:00,1.8608,1.86084,1.86071,1.86071,745650000.0
2005-01-17 18:34:00,1.86081,1.86083,1.86049,1.86049,664300003.0
2005-01-17 18:35:00,1.86065,1.86081,1.86063,1.86067,487399996.0
2005-01-17 18:36:00,1.86071,1.86071,1.8605,1.8605,73400000.0
2005-01-17 18:37:00,1.86061,1.8608,1.86048,1.86074,158000000.0
2005-01-17 18:38:00,1.86105,1.8619,1.86091,1.86184,180300000.0
2005-01-17 18:39:00,1.86206,1.86206,1.86102,1.86137,308899998.0
2005-01-17 18:40:00,1.86138,1.86142,1.86089,1.86134,444200003.0
2005-01-17 18:41:00,1.86138,1.86142,1.86116,1.86119,294599997.0
2005-01-17 18:42:00,1.86104,1.86104,1.8605,1.8605,216799997.0
2005-01-17 18:43:00,1.86071,1.8608,1.86046,1.86061,73500001.0
2005-01-17 18:44:00,1.86056,1.86073,1.86055,1.86058,429899998.0
2005-01-17 18:45:00,1.86058,1.86069,1.8605,1.8605,144099999.0
2005-01-17 18:46:00,1.8604,1.8604,1.85988,1.85998,236600002.0
2005-01-17 18:47:00,1.86001,1.86009,1.85992,1.86,176600000.0
2005-01-17 18:48:00,1.85999,1.86032,1.85996,1.86019,239699999.0
2005-01-17 18:49:00,1.86035,1.86054,1.86019,1.86054,71900000.0
2005-01-17 18:50:00,1.86069,1.86071,1.86008,1.8603,120800000.0
2005-01-17 18:51:00,1.86042,1.86114,1.8602,1.86071,476899998.0
2005-01-17 18:52:00,1.86111,1.86113,1.8609,1.86106,647400001.0
2005-01-17 18:53:00,1.86114,1.86124,1.85959,1.86067,467600004.0
2005-01-17 18:54:00,1.86074,1.86074,1.85962,1.86041,145900000.0
2005-01-17 18:55:00,1.86066,1.86066,1.86031,1.86043,814399992.0
2005-01-17 18:56:00,1.86035,1.86036,1.86008,1.86025,252199998.0
2005-01-17 18:57:00,1.8603,1.86037,1.8601,1.86017,436650003.0
2005-01-17 18:58:00,1.86011,1.86011,1.85982,1.85988,564500001.0
2005-01-17 18:59:00,1.85978,1.86005,1.85978,1.85993,513999997.0
2005-01-17 19:00:00,1.8601,1.86037,1.86004,1.86015,280899999.0
2005-01-17 19:01:00,1.8602,1.8602,1.86002,1.86002,98200000.0
2005-01-17 19:02:00,1.86002,1.86012,1.85999,1.85999,349300000.0
2005-01-17 19:03:00,1.86012,1.86026,1.86001,1.86001,554899996.0
2005-01-17 19:04:00,1.86005,1.86014,1.85998,1.86014,251699997.0
2005-01-17 19:05:00,1.86013,1.86013,1.86004,1.86013,149299999.0
2005-01-17 19:06:00,1.86018,1.86032,1.8601,1.8601,613600002.0
2005-01-17 19:07:00,1.8604,1.8604,1.86007,1.86015,385769997.0
2005-01-17 19:08:00,1.86017,1.86019,1.86003,1.86008,504799997.0
2005-01-17 19:09:00,1.86011,1.86011,1.85988,1.85997,201699999.0
2005-01-17 19:10:00,1.8601,1.8601,1.85989,1.85989,368400000.0
2005-01-17 19:11:00,1.85989,1.86,1.85981,1.85981,129800001.0
2005-01-17 19:12:00,1.85978,1.85987,1.85972,1.85987,236500001.0
2005-01-17 19:13:00,1.85993,1.85994,1.8598,1.85994,358749999.0
2005-01-17 19:14:00,1.85979,1.85987,1.85958,1.8596,203000001.0
2005-01-17 19:15:00,1.85961,1.85965,1.85946,1.85952,269100001.0
2005-01-17 19:16:00,1.85965,1.85974,1.85956,1.85961,100400001.0
2005-01-17 19:17:00,1.85971,1.85971,1.85948,1.85948,212500002.0
2005-01-17 19:18:00,1.85955,1.85962,1.85946,1.85948,289099999.0
2005-01-17 19:19:00,1.85965,1.85967,1.8595,1.85963,374599998.0
2005-01-17 19:20:00,1.85971,1.85977,1.85964,1.85977,341800002.0
2005-01-17 19:21:00,1.85983,1.86008,1.85983,1.85997,379899995.0
2005-01-17 19:22:00,1.86003,1.86027,1.8599,1.86027,288700000.0
2005-01-17 19:23:00,1.8603,1.86048,1.86028,1.86046,308299998.0
2005-01-17 19:24:00,1.86052,1.86052,1.86037,1.86045,121000001.0
2005-01-17 19:25:00,1.86053,1.86053,1.86033,1.86037,62100000.0
2005-01-17 19:26:00,1.86035,1.86038,1.86015,1.86032,313900001.0
2005-01-17 19:27:00,1.8604,1.8605,1.86033,1.86034,555899999.0
2005-01-17 19:28:00,1.86028,1.86034,1.86016,1.86022,494400000.0
2005-01-17 19:29:00,1.86013,1.8603,1.86011,1.86021,303599998.0
2005-01-17 19:30:00,1.8602,1.86028,1.86012,1.86012,386699999.0
2005-01-17 19:31:00,1.86007,1.86014,1.8599,1.86008,168400000.0
2005-01-17 19:32:00,1.86001,1.86001,1.85984,1.85988,395999997.0
2005-01-17 19:33:00,1.85982,1.85997,1.85982,1.85995,254800000.0
2005-01-17 19:34:00,1.85992,1.85992,1.85977,1.85988,188199997.0
2005-01-17 19:35:00,1.85998,1.86002,1.85988,1.85997,367300002.0
2005-01-17 19:36:00,1.85992,1.85994,1.85977,1.85987,327900002.0
2005-01-17 19:37:00,1.85975,1.85988,1.85975,1.85988,207599999.0
2005-01-17 19:38:00,1.85999,1.86008,1.85984,1.85984,84900000.0
2005-01-17 19:39:00,1.8599,1.85997,1.85976,1.85995,212700000.0
2005-01-17 19:40:00,1.85993,1.86004,1.85989,1.8599,299500000.0
2005-01-17 19:41:00,1.85998,1.86007,1.8599,1.8599,402599998.0
2005-01-17 19:42:00,1.8599,1.86004,1.85982,1.85995,209199998.0
2005-01-17 19:43:00,1.85989,1.86001,1.85988,1.85995,129000002.0
2005-01-17 19:44:00,1.85992,1.86013,1.85992,1.86008,446799999.0
2005-01-17 19:45:00,1.86012,1.86026,1.85996,1.86021,159900004.0
2005-01-17 19:46:00,1.86023,1.86027,1.86,1.86012,289799999.0
2005-01-17 19:47:00,1.8601,1.86029,1.85995,1.85995,123000001.0
2005-01-17 19:48:00,1.86017,1.86037,1.85997,1.86029,212599997.0
2005-01-17 19:49:00,1.86033,1.86033,1.86008,1.8601,420399998.0
2005-01-17 19:50:00,1.86032,1.86047,1.86012,1.86012,299900000.0
2005-01-17 19:51:00,1.86048,1.8605,1.86031,1.86046,317000000.0
2005-01-17 19:52:00,1.86043,1.86055,1.86015,1.86015,130000000.0
2005-01-17 19:53:00,1.86025,1.86065,1.86025,1.86065,103299999.0
2005-01-17 19:54:00,1.86065,1.86066,1.86053,1.86053,159800000.0
2005-01-17 19:55:00,1.86064,1.86068,1.86061,1.86063,116199997.0
2005-01-17 19:56:00,1.86063,1.86093,1.86063,1.86093,322599995.0
2005-01-17 19:57:00,1.86099,1.86107,1.8609,1.861,391199996.0
2005-01-17 19:58:00,1.86107,1.8611,1.8609,1.86091,250700000.0
2005-01-17 19:59:00,1.86088,1.861,1.86085,1.86085,317000001.0
2005-01-17 20:00:00,1.86076,1.86076,1.86046,1.86048,224899999.0
2005-01-17 20:01:00,1.86045,1.86045,1.8604,1.86045,142100001.0
2005-01-17 20:02:00,1.86047,1.86055,1.86042,1.86042,152699999.0
2005-01-17 20:03:00,1.86048,1.86048,1.86032,1.86032,130100001.0
2005-01-17 20:04:00,1.86032,1.86046,1.86029,1.86031,190500001.0
2005-01-17 20:05:00,1.86025,1.86037,1.86025,1.86037,203500003.0
2005-01-17 20:06:00,1.86043,1.86062,1.86043,1.86058,307800004.0
2005-01-17 20:07:00,1.8606,1.86064,1.86051,1.86053,69100000.0
2005-01-17 20:08:00,1.86055,1.86055,1.86048,1.86055,353799996.0
2005-01-17 20:09:00,1.86053,1.86092,1.86053,1.86055,115600000.0
2005-01-17 20:10:00,1.86076,1.86076,1.86053,1.86065,145999998.0
2005-01-17 20:11:00,1.86073,1.86079,1.86066,1.86076,87200001.0
2005-01-17 20:12:00,1.86094,1.86096,1.86069,1.86096,472200000.0
2005-01-17 20:13:00,1.86093,1.86093,1.86073,1.86073,150400000.0
2005-01-17 20:14:00,1.86086,1.86112,1.86084,1.86084,114800001.0
2005-01-17 20:15:00,1.86105,1.86116,1.86082,1.86082,386900000.0
2005-01-17 20:16:00,1.86091,1.86115,1.8609,1.8609,100700000.0
2005-01-17 20:17:00,1.86123,1.86123,1.86114,1.86118,63900000.0
2005-01-17 20:18:00,1.86116,1.86116,1.86085,1.86085,103600000.0
2005-01-17 20:19:00,1.86117,1.86117,1.86088,1.8609,137300000.0
2005-01-17 20:20:00,1.861,1.86119,1.86089,1.86091,222200001.0
2005-01-17 20:21:00,1.86092,1.86108,1.86092,1.86092,172899997.0
2005-01-17 20:22:00,1.86094,1.86107,1.86094,1.86107,120700000.0
2005-01-17 20:23:00,1.86109,1.86118,1.861,1.861,273800003.0
2005-01-17 20:24:00,1.86103,1.86103,1.86087,1.86089,171299998.0
2005-01-17 20:25:00,1.86087,1.8609,1.86075,1.86078,337700000.0
2005-01-17 20:26:00,1.86074,1.86089,1.86074,1.86079,623500001.0
2005-01-17 20:27:00,1.86092,1.86092,1.86073,1.86085,277399999.0
2005-01-17 20:28:00,1.86082,1.8609,1.86071,1.86072,258749999.0
2005-01-17 20:29:00,1.86094,1.86094,1.86081,1.86081,235500000.0
2005-01-17 20:30:00,1.8609,1.86095,1.8608,1.86082,829999994.0
2005-01-17 20:31:00,1.86093,1.861,1.86082,1.8609,505600002.0
2005-01-17 20:32:00,1.86091,1.86114,1.86091,1.86099,690899997.0
2005-01-17 20:33:00,1.8612,1.8613,1.86109,1.86128,370399998.0
2005-01-17 20:34:00,1.86108,1.86113,1.86103,1.86103,107200000.0
2005-01-17 20:35:00,1.86106,1.86114,1.86106,1.86107,59600000.0
2005-01-17 20:36:00,1.86121,1.86126,1.86108,1.8611,169699999.0
2005-01-17 20:37:00,1.8613,1.86135,1.86109,1.86126,188099999.0
2005-01-17 20:38:00,1.8613,1.86148,1.86123,1.86136,319200007.0
2005-01-17 20:39:00,1.86157,1.8617,1.86145,1.8616,297800002.0
2005-01-17 20:40:00,1.8615,1.86159,1.8615,1.86152,159400000.0
2005-01-17 20:41:00,1.86158,1.86183,1.86147,1.8617,182500001.0
2005-01-17 20:42:00,1.86175,1.86175,1.8617,1.8617,39900001.0
2005-01-17 20:43:00,1.86174,1.86176,1.86153,1.86153,268200003.0
2005-01-17 20:44:00,1.86151,1.86165,1.86151,1.86156,426099996.0
2005-01-17 20:45:00,1.86158,1.86164,1.86157,1.86157,97100001.0
2005-01-17 20:46:00,1.86156,1.86166,1.86156,1.86157,155600002.0
2005-01-17 20:47:00,1.8615,1.86155,1.86145,1.86155,434600002.0
2005-01-17 20:48:00,1.86152,1.86155,1.86147,1.86155,221900000.0
2005-01-17 20:49:00,1.86155,1.86155,1.86147,1.86155,85999999.0
2005-01-17 20:50:00,1.86154,1.86175,1.86153,1.86165,558600002.0
2005-01-17 20:51:00,1.8617,1.8617,1.86145,1.86145,352949998.0
2005-01-17 20:52:00,1.8614,1.86169,1.8614,1.86146,223749997.0
2005-01-17 20:53:00,1.86148,1.86158,1.86134,1.86141,714499999.0
2005-01-17 20:54:00,1.86155,1.86162,1.86141,1.86141,367600001.0
2005-01-17 20:55:00,1.86158,1.86158,1.86147,1.8615,367400000.0
2005-01-17 20:56:00,1.86158,1.86159,1.86148,1.86148,336699998.0
2005-01-17 20:57:00,1.86158,1.8616,1.86141,1.86149,444500002.0
2005-01-17 20:58:00,1.86153,1.86155,1.86145,1.86151,267899998.0
2005-01-17 20:59:00,1.8615,1.86164,1.86149,1.86152,674400001.0
2005-01-17 21:00:00,1.86151,1.86162,1.86147,1.86155,373500000.0
2005-01-17 21:01:00,1.86158,1.86161,1.86142,1.86142,467400000.0
2005-01-17 21:02:00,1.86142,1.86157,1.86142,1.86155,213100000.0
2005-01-17 21:03:00,1.86152,1.86162,1.86152,1.86152,154200000.0
2005-01-17 21:04:00,1.86147,1.8615,1.86134,1.86136,194800001.0
2005-01-17 21:05:00,1.8613,1.86141,1.86124,1.86124,250099998.0
2005-01-17 21:06:00,1.86129,1.86132,1.86106,1.8612,172199999.0
2005-01-17 21:07:00,1.86122,1.86136,1.86122,1.86136,113000000.0
2005-01-17 21:08:00,1.86137,1.8614,1.8612,1.8612,55500000.0
2005-01-17 21:09:00,1.86126,1.86134,1.86116,1.8613,92346993.0
2005-01-17 21:10:00,1.86134,1.86134,1.86126,1.86126,118899999.0
2005-01-17 21:11:00,1.86122,1.8614,1.86122,1.86135,135000001.0
2005-01-17 21:12:00,1.86137,1.86144,1.86136,1.86143,107800000.0
2005-01-17 21:13:00,1.86136,1.86143,1.86128,1.86128,166600000.0
2005-01-17 21:14:00,1.86133,1.8615,1.86131,1.86131,351499997.0
2005-01-17 21:15:00,1.86137,1.86141,1.86129,1.86141,264350001.0
2005-01-17 21:16:00,1.86142,1.86144,1.86136,1.8614,75300000.0
2005-01-17 21:17:00,1.86143,1.86155,1.8614,1.86145,151499999.0
2005-01-17 21:18:00,1.86148,1.86159,1.86134,1.86134,46299999.0
2005-01-17 21:19:00,1.86163,1.86169,1.86139,1.86139,109000000.0
2005-01-17 21:20:00,1.86137,1.86142,1.86132,1.8614,289300000.0
2005-01-17 21:21:00,1.86143,1.86153,1.86142,1.86142,244449996.0
2005-01-17 21:22:00,1.8614,1.86145,1.8614,1.8614,200900000.0
2005-01-17 21:23:00,1.86171,1.86171,1.86149,1.8617,77700002.0
2005-01-17 21:24:00,1.8614,1.8614,1.86135,1.8614,220500001.0
2005-01-17 21:25:00,1.8614,1.8614,1.86135,1.86138,144500002.0
2005-01-17 21:26:00,1.86139,1.86149,1.86139,1.86141,73900002.0
2005-01-17 21:27:00,1.86141,1.86153,1.86141,1.8615,87400000.0
2005-01-17 21:28:00,1.86141,1.86168,1.86134,1.86168,261699999.0
2005-01-17 21:29:00,1.86155,1.86155,1.86155,1.86155,14600000.0
2005-01-17 21:30:00,1.86152,1.86152,1.86148,1.86148,9000000.0
2005-01-17 21:31:00,1.86138,1.86168,1.86138,1.86165,63100002.0
2005-01-17 21:32:00,1.86145,1.86147,1.8613,1.86145,220999998.0
2005-01-17 21:33:00,1.86145,1.86147,1.86137,1.86143,312099997.0
2005-01-17 21:34:00,1.86145,1.86145,1.86135,1.86135,197300000.0
2005-01-17 21:35:00,1.86134,1.86134,1.86117,1.86117,44900000.0
2005-01-17 21:36:00,1.86118,1.86128,1.86118,1.86118,96099999.0
2005-01-17 21:37:00,1.86126,1.86132,1.86083,1.86098,144399999.0
2005-01-17 21:38:00,1.86096,1.86113,1.86092,1.86092,186200000.0
2005-01-17 21:39:00,1.8609,1.86102,1.8609,1.86098,93400000.0
2005-01-17 21:40:00,1.86095,1.86107,1.86093,1.86093,130199999.0
2005-01-17 21:41:00,1.86109,1.86112,1.86102,1.86103,159499999.0
2005-01-17 21:42:00,1.86103,1.86114,1.86103,1.8611,111600001.0
2005-01-17 21:43:00,1.86112,1.86113,1.86107,1.86107,44400000.0
2005-01-17 21:44:00,1.86108,1.86139,1.86108,1.86108,75999999.0
2005-01-17 21:45:00,1.86107,1.86128,1.86107,1.86125,116500000.0
2005-01-17 21:46:00,1.86134,1.86141,1.86118,1.86118,165799995.0
2005-01-17 21:47:00,1.86123,1.86123,1.86105,1.86105,110099999.0
2005-01-17 21:48:00,1.86101,1.86113,1.86101,1.8611,163499998.0
2005-01-17 21:49:00,1.86123,1.86123,1.86099,1.861,81800000.0
2005-01-17 21:50:00,1.86094,1.86111,1.86094,1.86098,61200000.0
2005-01-17 21:51:00,1.86097,1.86113,1.86097,1.86098,186699999.0
2005-01-17 21:52:00,1.86096,1.86096,1.86083,1.86086,53300000.0
2005-01-17 21:53:00,1.86081,1.86081,1.86053,1.86053,65100000.0
2005-01-17 21:54:00,1.86073,1.86073,1.86055,1.86055,68300000.0
2005-01-17 21:55:00,1.8606,1.86089,1.8606,1.86063,158899999.0
2005-01-17 21:56:00,1.8606,1.86065,1.86058,1.86058,104799998.0
2005-01-17 21:57:00,1.86057,1.86063,1.86051,1.86051,70500000.0
2005-01-17 21:58:00,1.86076,1.86076,1.86064,1.86064,75700000.0
2005-01-17 21:59:00,1.8607,1.86075,1.86065,1.86065,443299996.0
2005-01-17 22:00:00,1.86075,1.86093,1.86075,1.86082,135499999.0
2005-01-17 22:01:00,1.86087,1.86096,1.86072,1.86073,59900000.0
2005-01-17 22:02:00,1.86075,1.86091,1.86075,1.86087,204000001.0
2005-01-17 22:03:00,1.86084,1.86105,1.86084,1.86093,89700001.0
2005-01-17 22:04:00,1.86099,1.86132,1.86085,1.86085,378099997.0
2005-01-17 22:05:00,1.86082,1.86086,1.86079,1.86082,99000001.0
2005-01-17 22:06:00,1.8608,1.86085,1.8608,1.8608,52300000.0
2005-01-17 22:07:00,1.86105,1.86105,1.8608,1.86096,107799997.0
2005-01-17 22:08:00,1.86078,1.86083,1.86047,1.86047,85700000.0
2005-01-17 22:09:00,1.86055,1.86073,1.86055,1.86061,46699999.0
2005-01-17 22:10:00,1.86055,1.86072,1.86052,1.8607,62600001.0
2005-01-17 22:11:00,1.86067,1.86067,1.86052,1.86052,57099999.0
2005-01-17 22:12:00,1.86049,1.86059,1.86023,1.86023,138599998.0
2005-01-17 22:13:00,1.8601,1.86017,1.85997,1.85997,115500001.0
2005-01-17 22:14:00,1.85995,1.86009,1.85928,1.85966,104899999.0
2005-01-17 22:15:00,1.85969,1.85969,1.85908,1.85956,249000002.0
2005-01-17 22:16:00,1.85966,1.85974,1.8596,1.8597,316999999.0
2005-01-17 22:17:00,1.8598,1.8598,1.85967,1.85978,57500001.0
2005-01-17 22:18:00,1.86002,1.86009,1.85986,1.86001,77700001.0
2005-01-17 22:19:00,1.85967,1.85975,1.85963,1.85963,17700000.0
2005-01-17 22:20:00,1.8596,1.85965,1.85957,1.85957,34900000.0
2005-01-17 22:21:00,1.8596,1.8596,1.85953,1.85955,96100000.0
2005-01-17 22:22:00,1.85955,1.85965,1.85955,1.85955,71099999.0
2005-01-17 22:23:00,1.85949,1.85959,1.8593,1.8593,193699999.0
2005-01-17 22:24:00,1.8595,1.8596,1.85948,1.85955,62599999.0
2005-01-17 22:25:00,1.85959,1.85968,1.85959,1.85961,99800002.0
2005-01-17 22:26:00,1.85978,1.85989,1.85976,1.85989,54400001.0
2005-01-17 22:27:00,1.8599,1.85993,1.85979,1.85982,80100002.0
2005-01-17 22:28:00,1.86028,1.86031,1.86022,1.86029,145199997.0
2005-01-17 22:29:00,1.85986,1.86008,1.85986,1.85996,218149999.0
2005-01-17 22:30:00,1.86025,1.86028,1.86004,1.86028,64970000.0
2005-01-17 22:31:00,1.85998,1.86001,1.85996,1.85996,108399997.0
2005-01-17 22:32:00,1.85997,1.86018,1.85997,1.86013,214300004.0
2005-01-17 22:33:00,1.8602,1.86042,1.8602,1.86041,161099999.0
2005-01-17 22:34:00,1.86015,1.8602,1.86007,1.8601,154799999.0
2005-01-17 22:35:00,1.86027,1.86035,1.86021,1.86028,78499998.0
2005-01-17 22:36:00,1.86043,1.86043,1.86025,1.86025,30200000.0
2005-01-17 22:37:00,1.8603,1.8603,1.85998,1.86002,84900000.0
2005-01-17 22:38:00,1.85995,1.86001,1.85991,1.85992,20400000.0
2005-01-17 22:39:00,1.8599,1.8599,1.8599,1.8599,49099999.0
2005-01-17 22:40:00,1.85993,1.85993,1.85967,1.85971,103200000.0
2005-01-17 22:41:00,1.85985,1.86014,1.85977,1.86014,73699998.0
2005-01-17 22:42:00,1.8601,1.86023,1.86007,1.86023,71199998.0
2005-01-17 22:43:00,1.86017,1.86017,1.85968,1.85977,97000000.0
2005-01-17 22:44:00,1.85977,1.85981,1.85966,1.85966,145400000.0
2005-01-17 22:45:00,1.85982,1.86,1.85969,1.86,98600001.0
2005-01-17 22:46:00,1.86003,1.8601,1.85999,1.8601,60100000.0
2005-01-17 22:47:00,1.8601,1.86019,1.86003,1.86003,83100000.0
2005-01-17 22:48:00,1.86019,1.86039,1.86018,1.86018,72200001.0
2005-01-17 22:49:00,1.86,1.86013,1.86,1.86005,50099999.0
2005-01-17 22:50:00,1.85963,1.86001,1.85959,1.86001,62500000.0
2005-01-17 22:51:00,1.85992,1.85992,1.85966,1.85966,4800000.0
2005-01-17 22:52:00,1.85962,1.85962,1.85962,1.85962,63799999.0
2005-01-17 22:53:00,1.85974,1.85981,1.85949,1.85969,44200000.0
2005-01-17 22:54:00,1.85962,1.85962,1.85955,1.85955,48000000.0
2005-01-17 22:55:00,1.85955,1.8596,1.85955,1.8596,12350000.0
2005-01-17 22:56:00,1.85957,1.85964,1.85952,1.85952,135799998.0
2005-01-17 22:57:00,1.85965,1.85972,1.85959,1.85969,30200000.0
2005-01-17 22:58:00,1.85984,1.86006,1.85983,1.85997,92400000.0
2005-01-17 22:59:00,1.85963,1.85972,1.85963,1.85972,110699999.0
2005-01-17 23:00:00,1.85974,1.85974,1.85963,1.85965,32600000.0
2005-01-17 23:01:00,1.85988,1.86009,1.85985,1.86003,69300000.0
2005-01-17 23:02:00,1.85995,1.8601,1.85975,1.85975,39200000.0
2005-01-17 23:03:00,1.86005,1.86005,1.85995,1.85995,7100000.0
2005-01-17 23:04:00,1.8597,1.85975,1.85962,1.85973,72570001.0
2005-01-17 23:05:00,1.85988,1.85996,1.85987,1.85991,53600001.0
2005-01-17 23:06:00,1.8597,1.8597,1.8596,1.85967,21600000.0
2005-01-17 23:07:00,1.8597,1.85975,1.8597,1.85975,38800000.0
2005-01-17 23:08:00,1.86,1.86,1.85979,1.85979,16300000.0
2005-01-17 23:09:00,1.85967,1.85975,1.85967,1.8597,17800000.0
2005-01-17 23:10:00,1.85981,1.85994,1.85981,1.85994,3800000.0
2005-01-17 23:11:00,1.85975,1.85977,1.85965,1.8597,19000000.0
2005-01-17 23:12:00,1.8597,1.85984,1.8597,1.85984,77600002.0
2005-01-17 23:13:00,1.85991,1.85991,1.8597,1.8597,88400001.0
2005-01-17 23:14:00,1.85984,1.85991,1.85971,1.85988,79599998.0
2005-01-17 23:15:00,1.85966,1.85966,1.85895,1.85895,36900000.0
2005-01-17 23:16:00,1.85948,1.85948,1.85921,1.85937,48999999.0
2005-01-17 23:17:00,1.85947,1.8595,1.85936,1.85938,56099999.0
2005-01-17 23:18:00,1.85955,1.8596,1.85945,1.85945,144800001.0
2005-01-17 23:19:00,1.85955,1.85958,1.85912,1.85922,89100000.0
2005-01-17 23:20:00,1.85946,1.85962,1.85946,1.85961,26100000.0
2005-01-17 23:21:00,1.8596,1.85971,1.85958,1.85966,82100002.0
2005-01-17 23:22:00,1.85958,1.85965,1.85957,1.85965,70299999.0
2005-01-17 23:23:00,1.85988,1.85995,1.85985,1.85995,59400000.0
2005-01-17 23:24:00,1.85965,1.85965,1.85958,1.85965,45000000.0
2005-01-17 23:25:00,1.8596,1.8596,1.8596,1.8596,800000.0
2005-01-17 23:26:00,1.85936,1.85936,1.859,1.85906,46000000.0
2005-01-17 23:27:00,1.85928,1.85928,1.85912,1.85912,72799999.0
2005-01-17 23:28:00,1.85905,1.85905,1.85905,1.85905,14400000.0
2005-01-17 23:29:00,1.85915,1.85915,1.8591,1.85912,83299999.0
2005-01-17 23:30:00,1.85911,1.85911,1.85905,1.85909,41100000.0
2005-01-17 23:31:00,1.85907,1.85917,1.85904,1.85907,113399997.0
2005-01-17 23:32:00,1.85913,1.85922,1.85909,1.85918,42000000.0
2005-01-17 23:33:00,1.8592,1.8592,1.8592,1.8592,200000.0
2005-01-17 23:34:00,1.85928,1.85932,1.85924,1.85928,58900001.0
2005-01-17 23:35:00,1.85923,1.8594,1.85923,1.8594,31000000.0
2005-01-17 23:36:00,1.85936,1.85936,1.85928,1.85928,51999999.0
2005-01-17 23:37:00,1.85925,1.85925,1.85925,1.85925,600000.0
2005-01-17 23:38:00,1.8593,1.85943,1.8593,1.85943,20500000.0
2005-01-17 23:39:00,1.8594,1.8594,1.85928,1.8593,37300000.0
2005-01-17 23:40:00,1.8593,1.8594,1.8593,1.8594,72800001.0
2005-01-17 23:41:00,1.85927,1.85927,1.85926,1.85926,8500000.0
2005-01-17 23:42:00,1.85922,1.85935,1.85922,1.85928,44300000.0
2005-01-17 23:43:00,1.85919,1.85938,1.85908,1.85938,40800000.0
2005-01-17 23:44:00,1.8592,1.8592,1.8592,1.8592,3100000.0
2005-01-17 23:45:00,1.85929,1.85943,1.85922,1.85943,10700000.0
2005-01-17 23:46:00,1.85925,1.85925,1.85925,1.85925,8400000.0
2005-01-17 23:47:00,1.85925,1.85925,1.8592,1.8592,33600000.0
2005-01-17 23:48:00,1.85918,1.8592,1.85912,1.85912,58900000.0
2005-01-17 23:49:00,1.85911,1.85911,1.8589,1.8589,16300000.0
2005-01-17 23:50:00,1.85892,1.85902,1.85892,1.85899,28100000.0
2005-01-17 23:51:00,1.859,1.85906,1.85896,1.85906,26900000.0
2005-01-17 23:52:00,1.85903,1.85903,1.85897,1.85897,15000000.0
2005-01-17 23:53:00,1.85903,1.85911,1.85903,1.85907,38799998.0
2005-01-17 23:54:00,1.8591,1.8591,1.85901,1.85901,42600000.0
2005-01-17 23:55:00,1.85902,1.8591,1.85901,1.85901,78100002.0
2005-01-17 23:56:00,1.85917,1.85933,1.85911,1.85933,70200000.0
2005-01-17 23:57:00,1.85919,1.85919,1.85911,1.85911,6500000.0
2005-01-17 23:58:00,1.85913,1.85913,1.85902,1.85902,28600000.0
2005-01-17 23:59:00,1.85912,1.85927,1.85912,1.85925,40000000.0
2005-01-18 00:00:00,1.85925,1.85925,1.85923,1.85923,20100000.0
2005-01-18 00:01:00,1.8594,1.8594,1.8594,1.8594,20800000.0
2005-01-18 00:02:00,1.8594,1.8594,1.8594,1.8594,9600000.0
2005-01-18 00:03:00,1.85903,1.85916,1.85894,1.85915,44400000.0
2005-01-18 00:04:00,1.85909,1.85916,1.85909,1.85916,25900000.0
2005-01-18 00:05:00,1.85913,1.85924,1.85911,1.85914,47600000.0
2005-01-18 00:06:00,1.85922,1.85928,1.85922,1.85928,13100000.0
2005-01-18 00:07:00,1.85917,1.85929,1.85905,1.85905,45699999.0
2005-01-18 00:08:00,1.85917,1.85932,1.85911,1.85913,51799999.0
2005-01-18 00:09:00,1.85933,1.85952,1.85918,1.85952,75700001.0
2005-01-18 00:10:00,1.85949,1.85958,1.85926,1.85935,112600001.0
2005-01-18 00:11:00,1.85932,1.85943,1.85911,1.85924,90400002.0
2005-01-18 00:12:00,1.85927,1.8596,1.85927,1.85946,57599999.0
2005-01-18 00:13:00,1.8594,1.85948,1.85927,1.85927,68600000.0
2005-01-18 00:14:00,1.85908,1.85908,1.85899,1.85902,71599998.0
2005-01-18 00:15:00,1.859,1.85913,1.85893,1.85912,55200001.0
2005-01-18 00:16:00,1.85907,1.85907,1.85892,1.85895,51299999.0
2005-01-18 00:17:00,1.859,1.85905,1.859,1.85905,10100000.0
2005-01-18 00:18:00,1.85895,1.85907,1.85895,1.859,49400000.0
2005-01-18 00:19:00,1.85922,1.85922,1.85904,1.85904,49800001.0
2005-01-18 00:20:00,1.85909,1.85921,1.85909,1.85921,5600000.0
2005-01-18 00:21:00,1.85949,1.85949,1.85926,1.8593,75799999.0
2005-01-18 00:22:00,1.85927,1.85935,1.85927,1.85935,25400000.0
2005-01-18 00:23:00,1.85935,1.85935,1.85916,1.85918,38700000.0
2005-01-18 00:24:00,1.85928,1.85935,1.85928,1.85928,22300000.0
2005-01-18 00:25:00,1.85918,1.85928,1.85901,1.85901,67900001.0
2005-01-18 00:26:00,1.85914,1.85929,1.85914,1.85922,55900000.0
2005-01-18 00:27:00,1.85912,1.85925,1.85912,1.8592,33800000.0
2005-01-18 00:28:00,1.85925,1.85925,1.8591,1.85918,30600000.0
2005-01-18 00:29:00,1.85925,1.85934,1.85923,1.85927,65399999.0
2005-01-18 00:30:00,1.85924,1.85935,1.85917,1.85935,133999999.0
2005-01-18 00:31:00,1.85942,1.8598,1.85942,1.85969,80899998.0
2005-01-18 00:32:00,1.85975,1.85991,1.85965,1.85977,105700001.0
2005-01-18 00:33:00,1.85974,1.8598,1.8597,1.8597,55600002.0
2005-01-18 00:34:00,1.85975,1.85995,1.85975,1.85989,100400000.0
2005-01-18 00:35:00,1.85975,1.85975,1.85945,1.85947,29700000.0
2005-01-18 00:36:00,1.85943,1.85943,1.85908,1.85916,41100000.0
2005-01-18 00:37:00,1.8593,1.85946,1.85925,1.85937,46900000.0
2005-01-18 00:38:00,1.85934,1.85938,1.85934,1.85938,17100000.0
2005-01-18 00:39:00,1.8595,1.8595,1.85925,1.85925,14200000.0
2005-01-18 00:40:00,1.85927,1.85928,1.85883,1.85894,62600002.0
2005-01-18 00:41:00,1.85909,1.85909,1.85897,1.85897,48499999.0
2005-01-18 00:42:00,1.85898,1.85901,1.85889,1.85894,46400000.0
2005-01-18 00:43:00,1.85887,1.85887,1.85868,1.85877,30799999.0
2005-01-18 00:44:00,1.85884,1.85892,1.8588,1.85882,37800000.0
2005-01-18 00:45:00,1.85903,1.8592,1.85903,1.85915,75199998.0
2005-01-18 00:46:00,1.85888,1.85895,1.8588,1.85884,104600001.0
2005-01-18 00:47:00,1.85873,1.85873,1.85794,1.85794,86300000.0
2005-01-18 00:48:00,1.8581,1.8584,1.858,1.8584,87300000.0
2005-01-18 00:49:00,1.8587,1.85873,1.85863,1.85873,155700002.0
2005-01-18 00:50:00,1.85865,1.85875,1.85858,1.85858,104599999.0
2005-01-18 00:51:00,1.85824,1.85824,1.85796,1.85796,2600000.0
2005-01-18 00:52:00,1.8577,1.85796,1.85761,1.85795,104099999.0
2005-01-18 00:53:00,1.85795,1.85795,1.85732,1.85732,55999998.0
2005-01-18 00:54:00,1.85758,1.85785,1.85756,1.85785,61099999.0
2005-01-18 00:55:00,1.85802,1.85811,1.8579,1.8579,68700001.0
2005-01-18 00:56:00,1.85786,1.85798,1.85786,1.85798,56000000.0
2005-01-18 00:57:00,1.8581,1.85824,1.85794,1.85797,46000000.0
2005-01-18 00:58:00,1.85803,1.85806,1.85793,1.85793,43600000.0
2005-01-18 00:59:00,1.85797,1.85797,1.85756,1.85762,90900001.0
2005-01-18 01:00:00,1.85761,1.85767,1.85752,1.85752,41600000.0
2005-01-18 01:01:00,1.85745,1.85767,1.85745,1.8576,30300000.0
2005-01-18 01:02:00,1.8575,1.8575,1.85725,1.85725,65100001.0
2005-01-18 01:03:00,1.85773,1.85773,1.85752,1.85763,100600002.0
2005-01-18 01:04:00,1.85756,1.85756,1.85739,1.85744,62600000.0
2005-01-18 01:05:00,1.85757,1.85759,1.85742,1.85748,89100000.0
2005-01-18 01:06:00,1.85761,1.85768,1.85756,1.85764,112000003.0
2005-01-18 01:07:00,1.85765,1.85766,1.85756,1.85766,38299999.0
2005-01-18 01:08:00,1.85762,1.85768,1.85757,1.85768,81600001.0
2005-01-18 01:09:00,1.85764,1.85764,1.85737,1.85745,52500000.0
2005-01-18 01:10:00,1.85757,1.85757,1.85737,1.85737,3000000.0
2005-01-18 01:11:00,1.85737,1.85741,1.85734,1.85741,42800000.0
2005-01-18 01:12:00,1.85747,1.85747,1.85735,1.85739,43800000.0
2005-01-18 01:13:00,1.85745,1.85745,1.85703,1.85717,78900003.0
2005-01-18 01:14:00,1.85692,1.85699,1.85639,1.85639,9200000.0
2005-01-18 01:15:00,1.85654,1.85654,1.8561,1.8561,52700000.0
2005-01-18 01:16:00,1.8562,1.85639,1.85612,1.85635,141799998.0
2005-01-18 01:17:00,1.85652,1.85657,1.85628,1.85644,49600000.0
2005-01-18 01:18:00,1.85653,1.85664,1.85644,1.85655,72200002.0
2005-01-18 01:19:00,1.85679,1.85679,1.85644,1.85645,50400000.0
2005-01-18 01:20:00,1.85639,1.85639,1.85636,1.85636,5000000.0
2005-01-18 01:21:00,1.85628,1.85628,1.85604,1.8561,29500000.0
2005-01-18 01:22:00,1.85614,1.8562,1.85598,1.85614,92500001.0
2005-01-18 01:23:00,1.85632,1.85648,1.85629,1.85637,87700001.0
2005-01-18 01:24:00,1.8567,1.85695,1.85665,1.85693,52200001.0
2005-01-18 01:25:00,1.85687,1.85709,1.85663,1.85702,54100000.0
2005-01-18 01:26:00,1.85687,1.85711,1.85687,1.85701,46799999.0
2005-01-18 01:27:00,1.85675,1.85704,1.85675,1.857,102199998.0
2005-01-18 01:28:00,1.85705,1.85705,1.8568,1.8568,45500000.0
2005-01-18 01:29:00,1.85717,1.85724,1.85709,1.8572,131200000.0
2005-01-18 01:30:00,1.85717,1.85717,1.85697,1.85709,48800000.0
2005-01-18 01:31:00,1.85712,1.85724,1.85701,1.85718,66899999.0
2005-01-18 01:32:00,1.85696,1.85747,1.85696,1.85704,58000001.0
2005-01-18 01:33:00,1.85718,1.85759,1.8571,1.85751,87300001.0
2005-01-18 01:34:00,1.8576,1.8576,1.85716,1.85716,29000000.0
2005-01-18 01:35:00,1.85787,1.8579,1.8575,1.8575,47100000.0
2005-01-18 01:36:00,1.85785,1.85795,1.85755,1.85788,100599999.0
2005-01-18 01:37:00,1.85797,1.85805,1.85767,1.85789,25000000.0
2005-01-18 01:38:00,1.85798,1.85841,1.85797,1.85841,49399999.0
2005-01-18 01:39:00,1.85829,1.85829,1.85749,1.85749,91400002.0
2005-01-18 01:40:00,1.85757,1.85817,1.85757,1.85817,31200000.0
2005-01-18 01:41:00,1.85841,1.85853,1.85814,1.85853,102700001.0
2005-01-18 01:42:00,1.85809,1.85827,1.85807,1.85807,89099997.0
2005-01-18 01:43:00,1.85805,1.85819,1.85805,1.85815,85799999.0
2005-01-18 01:44:00,1.85823,1.85848,1.85823,1.85841,67599999.0
2005-01-18 01:45:00,1.85822,1.85822,1.85804,1.85804,24200000.0
2005-01-18 01:46:00,1.85825,1.85833,1.85825,1.8583,61400000.0
2005-01-18 01:47:00,1.85825,1.85825,1.8582,1.8582,7700000.0
2005-01-18 01:48:00,1.85812,1.85812,1.8577,1.85774,50100000.0
2005-01-18 01:49:00,1.85792,1.85792,1.85772,1.85774,91199999.0
2005-01-18 01:50:00,1.85788,1.85789,1.85781,1.85788,85700001.0
2005-01-18 01:51:00,1.85805,1.85811,1.85788,1.8579,95299999.0
2005-01-18 01:52:00,1.8579,1.85802,1.85786,1.85786,81599999.0
2005-01-18 01:53:00,1.85786,1.85808,1.85786,1.85807,17900000.0
2005-01-18 01:54:00,1.85797,1.85806,1.85772,1.85772,44200000.0
2005-01-18 01:55:00,1.8574,1.85748,1.85698,1.85698,55900000.0
2005-01-18 01:56:00,1.85698,1.85704,1.85697,1.85697,26100000.0
2005-01-18 01:57:00,1.85657,1.85676,1.85608,1.85646,90800000.0
2005-01-18 01:58:00,1.85653,1.85679,1.85636,1.8566,59500000.0
2005-01-18 01:59:00,1.85658,1.8568,1.85656,1.8568,42500001.0
2005-01-18 02:00:00,1.85697,1.85706,1.85697,1.857,81400001.0
2005-01-18 02:01:00,1.8569,1.85692,1.8569,1.8569,32200000.0
2005-01-18 02:02:00,1.85682,1.85691,1.85676,1.85686,66400000.0
2005-01-18 02:03:00,1.8567,1.85684,1.85627,1.85684,57000000.0
2005-01-18 02:04:00,1.85656,1.8567,1.85633,1.8567,19900000.0
2005-01-18 02:05:00,1.8567,1.8567,1.8567,1.8567,9600000.0
2005-01-18 02:06:00,1.85643,1.85643,1.85605,1.85616,58100000.0
2005-01-18 02:07:00,1.85628,1.85632,1.85614,1.85621,71499999.0
2005-01-18 02:08:00,1.85621,1.8564,1.85621,1.8563,47099999.0
2005-01-18 02:09:00,1.85634,1.85647,1.85629,1.85629,32500000.0
2005-01-18 02:10:00,1.85663,1.85667,1.85645,1.85645,87599999.0
2005-01-18 02:11:00,1.85671,1.85683,1.85655,1.85677,54600000.0
2005-01-18 02:12:00,1.85652,1.85652,1.8561,1.85611,58600002.0
2005-01-18 02:13:00,1.85612,1.85616,1.8559,1.85605,40400000.0
2005-01-18 02:14:00,1.8562,1.8562,1.85599,1.85599,29700000.0
2005-01-18 02:15:00,1.85642,1.85642,1.85612,1.85637,38200000.0
2005-01-18 02:16:00,1.85645,1.85645,1.8564,1.8564,63499998.0
2005-01-18 02:17:00,1.85652,1.85659,1.85629,1.85631,58600000.0
2005-01-18 02:18:00,1.85625,1.85641,1.85616,1.8563,69700000.0
2005-01-18 02:19:00,1.85618,1.85628,1.85614,1.85628,124800003.0
2005-01-18 02:20:00,1.8563,1.85648,1.8563,1.85638,36200000.0
2005-01-18 02:21:00,1.85642,1.85645,1.85613,1.85613,73500001.0
2005-01-18 02:22:00,1.85631,1.85663,1.85625,1.85647,131099998.0
2005-01-18 02:23:00,1.85656,1.85668,1.85656,1.85662,10800000.0
2005-01-18 02:24:00,1.85677,1.85686,1.85677,1.85686,34000000.0
2005-01-18 02:25:00,1.85675,1.85683,1.85627,1.85637,84200002.0
2005-01-18 02:26:00,1.85636,1.85636,1.85614,1.85614,114600000.0
2005-01-18 02:27:00,1.8566,1.85684,1.85627,1.85627,77550000.0
2005-01-18 02:28:00,1.85636,1.85653,1.85625,1.8564,77300000.0
2005-01-18 02:29:00,1.85635,1.85702,1.85635,1.85702,64100001.0
2005-01-18 02:30:00,1.85755,1.85914,1.85755,1.85904,35600000.0
2005-01-18 02:31:00,1.85977,1.85985,1.85922,1.85985,99300000.0
2005-01-18 02:32:00,1.8604,1.86089,1.86039,1.86089,33500000.0
2005-01-18 02:33:00,1.86147,1.86154,1.86069,1.86078,90499997.0
2005-01-18 02:34:00,1.86066,1.86066,1.85964,1.85982,40600000.0
2005-01-18 02:35:00,1.86041,1.86062,1.8603,1.86038,58000000.0
2005-01-18 02:36:00,1.86038,1.86038,1.85992,1.85997,32800000.0
2005-01-18 02:37:00,1.85997,1.86009,1.85952,1.85984,84400001.0
2005-01-18 02:38:00,1.86007,1.86007,1.85986,1.85994,97500000.0
2005-01-18 02:39:00,1.86001,1.86001,1.85942,1.85946,86300001.0
2005-01-18 02:40:00,1.85947,1.85955,1.8592,1.85924,85300001.0
2005-01-18 02:41:00,1.85935,1.85978,1.85928,1.85978,41800000.0
2005-01-18 02:42:00,1.85995,1.86013,1.85988,1.86007,54600000.0
2005-01-18 02:43:00,1.86023,1.86023,1.85996,1.86011,42200000.0
2005-01-18 02:44:00,1.85998,1.85998,1.85937,1.85955,80700000.0
2005-01-18 02:45:00,1.85956,1.85956,1.85893,1.85897,89199998.0
2005-01-18 02:46:00,1.85877,1.85877,1.85762,1.85799,46800000.0
2005-01-18 02:47:00,1.85817,1.85829,1.85783,1.85789,79000001.0
2005-01-18 02:48:00,1.8581,1.85817,1.85773,1.85779,83500001.0
2005-01-18 02:49:00,1.85795,1.8581,1.85755,1.85755,32700000.0
2005-01-18 02:50:00,1.85803,1.85871,1.85802,1.85866,97199999.0
2005-01-18 02:51:00,1.8585,1.8592,1.85826,1.85918,103200000.0
2005-01-18 02:52:00,1.8594,1.8594,1.85921,1.85928,83400000.0
2005-01-18 02:53:00,1.85903,1.85942,1.85876,1.8594,52500000.0
2005-01-18 02:54:00,1.8595,1.8595,1.85858,1.85861,67700001.0
2005-01-18 02:55:00,1.85847,1.85867,1.85835,1.8586,98300001.0
2005-01-18 02:56:00,1.85891,1.85891,1.85809,1.85855,70699999.0
2005-01-18 02:57:00,1.85849,1.85871,1.85837,1.85849,49900000.0
2005-01-18 02:58:00,1.85842,1.85848,1.85791,1.85816,89500000.0
2005-01-18 02:59:00,1.85812,1.85819,1.85781,1.85781,21200000.0
2005-01-18 03:00:00,1.85799,1.85811,1.85789,1.85794,29300000.0
2005-01-18 03:01:00,1.85808,1.85815,1.85789,1.85789,66800001.0
2005-01-18 03:02:00,1.85793,1.85793,1.85732,1.85732,40300000.0
2005-01-18 03:03:00,1.8575,1.85793,1.85742,1.85793,23800000.0
2005-01-18 03:04:00,1.85797,1.85798,1.85796,1.85796,70900000.0
2005-01-18 03:05:00,1.85803,1.85803,1.85798,1.85798,38300000.0
2005-01-18 03:06:00,1.85815,1.85831,1.85801,1.85821,49800000.0
2005-01-18 03:07:00,1.85832,1.85832,1.85801,1.85831,45400000.0
2005-01-18 03:08:00,1.85839,1.85851,1.85835,1.85838,70700000.0
2005-01-18 03:09:00,1.85843,1.85855,1.85822,1.85855,42400000.0
2005-01-18 03:10:00,1.85856,1.85856,1.85806,1.85806,38000000.0
2005-01-18 03:11:00,1.85807,1.85813,1.85803,1.85803,56700000.0
2005-01-18 03:12:00,1.85802,1.85803,1.85741,1.85784,65700001.0
2005-01-18 03:13:00,1.85812,1.85812,1.85746,1.85789,60400000.0
2005-01-18 03:14:00,1.85815,1.85876,1.85815,1.85868,118200001.0
2005-01-18 03:15:00,1.8586,1.85894,1.85846,1.85851,73000001.0
2005-01-18 03:16:00,1.85857,1.85878,1.85857,1.85862,60800001.0
2005-01-18 03:17:00,1.85861,1.85916,1.85853,1.85853,63400000.0
2005-01-18 03:18:00,1.85901,1.85901,1.85844,1.85844,39900000.0
2005-01-18 03:19:00,1.85891,1.85891,1.85849,1.85856,70300001.0
2005-01-18 03:20:00,1.85862,1.85862,1.85833,1.85853,51199999.0
2005-01-18 03:21:00,1.8586,1.85865,1.85837,1.85837,34800001.0
2005-01-18 03:22:00,1.85831,1.85838,1.85822,1.85835,89599999.0
2005-01-18 03:23:00,1.85828,1.85835,1.85828,1.85832,27900000.0
2005-01-18 03:24:00,1.85833,1.85833,1.85832,1.85832,32700000.0
2005-01-18 03:25:00,1.85823,1.85834,1.85823,1.85832,18700000.0
2005-01-18 03:26:00,1.85823,1.85823,1.85799,1.858,35700000.0
2005-01-18 03:27:00,1.85768,1.85768,1.85752,1.85752,58300002.0
2005-01-18 03:28:00,1.85695,1.8575,1.85649,1.85747,76799999.0
2005-01-18 03:29:00,1.85775,1.85777,1.85703,1.85719,50800000.0
2005-01-18 03:30:00,1.85695,1.85762,1.85695,1.85757,48600001.0
2005-01-18 03:31:00,1.85762,1.85768,1.85695,1.85768,105300000.0
2005-01-18 03:32:00,1.85783,1.85783,1.85737,1.85737,13500000.0
2005-01-18 03:33:00,1.85739,1.85756,1.85709,1.85709,50500000.0
2005-01-18 03:34:00,1.8575,1.85761,1.85737,1.8574,43499999.0
2005-01-18 03:35:00,1.85745,1.85782,1.85745,1.85755,40000000.0
2005-01-18 03:36:00,1.85775,1.85775,1.85758,1.85761,52500000.0
2005-01-18 03:37:00,1.8579,1.85801,1.85778,1.85791,55399999.0
2005-01-18 03:38:00,1.85805,1.85805,1.85744,1.85744,33800000.0
2005-01-18 03:39:00,1.85753,1.85763,1.85748,1.85748,55900000.0
2005-01-18 03:40:00,1.85777,1.85777,1.85744,1.85744,37100000.0
2005-01-18 03:41:00,1.8574,1.85743,1.8574,1.85743,26400000.0
2005-01-18 03:42:00,1.85746,1.85746,1.85719,1.8573,99900001.0
2005-01-18 03:43:00,1.85738,1.85738,1.85717,1.85724,38200000.0
2005-01-18 03:44:00,1.85733,1.85739,1.85711,1.85722,50400000.0
2005-01-18 03:45:00,1.85723,1.85738,1.85719,1.85738,57399998.0
2005-01-18 03:46:00,1.85721,1.85721,1.85568,1.85568,48700000.0
2005-01-18 03:47:00,1.85605,1.85605,1.85558,1.85588,78999998.0
2005-01-18 03:48:00,1.8561,1.85628,1.85598,1.85628,131199999.0
2005-01-18 03:49:00,1.8564,1.85658,1.8563,1.85655,91100002.0
2005-01-18 03:50:00,1.85653,1.85678,1.85638,1.85662,40200000.0
2005-01-18 03:51:00,1.85661,1.8567,1.85635,1.85635,111300002.0
2005-01-18 03:52:00,1.85668,1.85668,1.85642,1.85642,59200001.0
2005-01-18 03:53:00,1.85637,1.85696,1.85637,1.85678,86199998.0
2005-01-18 03:54:00,1.85675,1.85675,1.85634,1.85634,48900000.0
2005-01-18 03:55:00,1.85633,1.85659,1.85622,1.85647,166500001.0
2005-01-18 03:56:00,1.85656,1.85656,1.85593,1.85593,43099999.0
2005-01-18 03:57:00,1.85592,1.85617,1.85591,1.85606,99750000.0
2005-01-18 03:58:00,1.85632,1.85642,1.8562,1.8562,32000000.0
2005-01-18 03:59:00,1.85628,1.85637,1.85611,1.85611,76500000.0
2005-01-18 04:00:00,1.85625,1.85635,1.85619,1.85619,43900000.0
2005-01-18 04:01:00,1.85648,1.85667,1.85638,1.85656,75399999.0
2005-01-18 04:02:00,1.85681,1.85696,1.8567,1.85695,59300001.0
2005-01-18 04:03:00,1.85662,1.85662,1.85601,1.85615,69800001.0
2005-01-18 04:04:00,1.85639,1.85647,1.85632,1.85632,26300000.0
2005-01-18 04:05:00,1.85632,1.85647,1.85632,1.85639,22000000.0
2005-01-18 04:06:00,1.8563,1.8565,1.85627,1.85627,47800000.0
2005-01-18 04:07:00,1.85632,1.85632,1.85601,1.85619,140400001.0
2005-01-18 04:08:00,1.85641,1.85641,1.85605,1.8561,112999999.0
2005-01-18 04:09:00,1.85609,1.85615,1.85594,1.85594,36400001.0
2005-01-18 04:10:00,1.8562,1.85631,1.85619,1.85621,61300000.0
2005-01-18 04:11:00,1.85618,1.85631,1.85618,1.85624,74900001.0
2005-01-18 04:12:00,1.85618,1.85644,1.85617,1.85628,95400001.0
2005-01-18 04:13:00,1.85621,1.85621,1.85588,1.85594,52300000.0
2005-01-18 04:14:00,1.85591,1.85591,1.85488,1.85488,78600001.0
2005-01-18 04:15:00,1.85494,1.85499,1.85473,1.85479,68600000.0
2005-01-18 04:16:00,1.855,1.8551,1.85484,1.85497,104500000.0
2005-01-18 04:17:00,1.85506,1.85506,1.85482,1.85489,66400000.0
2005-01-18 04:18:00,1.85502,1.85514,1.85468,1.85468,49400000.0
2005-01-18 04:19:00,1.85518,1.85523,1.85482,1.85507,94200001.0
2005-01-18 04:20:00,1.855,1.85522,1.85482,1.85482,40400000.0
2005-01-18 04:21:00,1.85472,1.85472,1.85426,1.85449,42800000.0
2005-01-18 04:22:00,1.85458,1.85458,1.85401,1.85438,30700000.0
2005-01-18 04:23:00,1.85459,1.85459,1.85441,1.8545,98899998.0
2005-01-18 04:24:00,1.85467,1.85475,1.85458,1.85459,38600000.0
2005-01-18 04:25:00,1.85477,1.85482,1.85469,1.85482,11100000.0
2005-01-18 04:26:00,1.85486,1.85486,1.85475,1.85478,30000000.0
2005-01-18 04:27:00,1.85494,1.85494,1.85485,1.85487,96699998.0
2005-01-18 04:28:00,1.85482,1.85482,1.85431,1.85431,85300000.0
2005-01-18 04:29:00,1.85435,1.85444,1.85424,1.85428,72200001.0
2005-01-18 04:30:00,1.85438,1.85459,1.85438,1.85454,30500001.0
2005-01-18 04:31:00,1.85429,1.85451,1.85429,1.85447,43800000.0
2005-01-18 04:32:00,1.85493,1.85514,1.85465,1.85514,75900001.0
2005-01-18 04:33:00,1.85547,1.85599,1.85547,1.85574,50100000.0
2005-01-18 04:34:00,1.85599,1.85614,1.85565,1.85577,61399999.0
2005-01-18 04:35:00,1.8561,1.85624,1.85591,1.85595,129999998.0
2005-01-18 04:36:00,1.85635,1.85647,1.8561,1.85613,25800000.0
2005-01-18 04:37:00,1.85612,1.85619,1.85606,1.85611,73200000.0
2005-01-18 04:38:00,1.85615,1.85615,1.85607,1.85613,74700000.0
2005-01-18 04:39:00,1.8562,1.85698,1.85614,1.85649,103600001.0
2005-01-18 04:40:00,1.85655,1.85691,1.85655,1.85666,28400000.0
2005-01-18 04:41:00,1.85659,1.85659,1.85638,1.85648,41800000.0
2005-01-18 04:42:00,1.85654,1.85655,1.85646,1.8565,51000000.0
2005-01-18 04:43:00,1.85653,1.85653,1.85638,1.8564,63900000.0
2005-01-18 04:44:00,1.85668,1.85671,1.85642,1.85642,49900000.0
2005-01-18 04:45:00,1.85644,1.85644,1.85641,1.85641,12500000.0
2005-01-18 04:46:00,1.85644,1.85644,1.85631,1.85631,12000000.0
2005-01-18 04:47:00,1.85628,1.85652,1.85625,1.85625,108299999.0
2005-01-18 04:48:00,1.8565,1.8565,1.8562,1.8562,4300000.0
2005-01-18 04:49:00,1.85605,1.85614,1.85603,1.85603,52300000.0
2005-01-18 04:50:00,1.85627,1.85629,1.85592,1.85592,25400000.0
2005-01-18 04:51:00,1.85601,1.85601,1.85585,1.85585,6200000.0
2005-01-18 04:52:00,1.856,1.8561,1.856,1.8561,12500000.0
2005-01-18 04:53:00,1.85626,1.85645,1.85623,1.85623,31000000.0
2005-01-18 04:54:00,1.85627,1.85671,1.85626,1.85671,27900000.0
2005-01-18 04:55:00,1.85674,1.85674,1.85599,1.85621,47900000.0
2005-01-18 04:56:00,1.85637,1.85644,1.85604,1.85604,27200000.0
2005-01-18 04:57:00,1.85616,1.85646,1.85607,1.85646,73599999.0
2005-01-18 04:58:00,1.8564,1.85648,1.85635,1.85635,46600000.0
2005-01-18 04:59:00,1.85636,1.85639,1.85636,1.85638,41200000.0
2005-01-18 05:00:00,1.85641,1.85641,1.85615,1.85615,51500000.0
2005-01-18 05:01:00,1.85616,1.85633,1.85614,1.85614,52400000.0
2005-01-18 05:02:00,1.85648,1.85648,1.85644,1.85647,42900000.0
2005-01-18 05:03:00,1.85654,1.85663,1.85654,1.85663,4800000.0
2005-01-18 05:04:00,1.85673,1.85685,1.85656,1.85685,69100000.0
2005-01-18 05:05:00,1.85688,1.85688,1.85661,1.85673,61000002.0
2005-01-18 05:06:00,1.85662,1.85664,1.85646,1.85646,36800000.0
2005-01-18 05:07:00,1.85639,1.85659,1.85639,1.85658,27900000.0
2005-01-18 05:08:00,1.85656,1.85656,1.85654,1.85654,7500000.0
2005-01-18 05:09:00,1.85653,1.85658,1.85653,1.85658,38399999.0
2005-01-18 05:10:00,1.85672,1.85672,1.85661,1.85668,121299998.0
2005-01-18 05:11:00,1.85666,1.85666,1.85657,1.85662,33100000.0
2005-01-18 05:12:00,1.8566,1.8567,1.8566,1.8567,7300000.0
2005-01-18 05:13:00,1.85668,1.85668,1.85662,1.85662,40400000.0
2005-01-18 05:14:00,1.85658,1.85665,1.85658,1.8566,108100000.0
2005-01-18 05:15:00,1.85678,1.85684,1.85657,1.85657,53300000.0
2005-01-18 05:16:00,1.85657,1.85686,1.85657,1.85681,80700002.0
2005-01-18 05:17:00,1.85682,1.85689,1.8567,1.85689,5600000.0
2005-01-18 05:18:00,1.85697,1.85705,1.85694,1.85697,94100002.0
2005-01-18 05:19:00,1.857,1.85705,1.857,1.85703,45249999.0
2005-01-18 05:20:00,1.8568,1.85696,1.8568,1.85696,40400001.0
2005-01-18 05:21:00,1.85698,1.85704,1.85693,1.85693,31900000.0
2005-01-18 05:22:00,1.85708,1.85731,1.85708,1.8571,29700000.0
2005-01-18 05:23:00,1.8572,1.85722,1.8572,1.85722,30200001.0
2005-01-18 05:24:00,1.85724,1.85726,1.85714,1.85721,46600000.0
2005-01-18 05:25:00,1.85737,1.85765,1.85737,1.85761,17000000.0
2005-01-18 05:26:00,1.85775,1.85794,1.8577,1.85786,58399999.0
2005-01-18 05:27:00,1.85803,1.85846,1.85802,1.85846,53899999.0
2005-01-18 05:28:00,1.85848,1.85865,1.85843,1.85843,40600000.0
2005-01-18 05:29:00,1.85856,1.8587,1.85849,1.85857,81899999.0
2005-01-18 05:30:00,1.85885,1.85934,1.85876,1.85934,98399998.0
2005-01-18 05:31:00,1.85946,1.85946,1.85897,1.85906,35400000.0
2005-01-18 05:32:00,1.85942,1.85942,1.85909,1.85909,12400000.0
2005-01-18 05:33:00,1.85921,1.85941,1.85921,1.85941,36700000.0
2005-01-18 05:34:00,1.85948,1.85961,1.85928,1.85955,63500000.0
2005-01-18 05:35:00,1.85973,1.85991,1.85964,1.85991,55200001.0
2005-01-18 05:36:00,1.85986,1.85991,1.85979,1.85991,30800000.0
2005-01-18 05:37:00,1.8595,1.8595,1.85904,1.85904,33200000.0
2005-01-18 05:38:00,1.8592,1.85928,1.85904,1.85905,71100000.0
2005-01-18 05:39:00,1.85913,1.85918,1.8587,1.8589,77099999.0
2005-01-18 05:40:00,1.85893,1.85893,1.85875,1.85888,117500000.0
2005-01-18 05:41:00,1.85898,1.85903,1.85895,1.85897,69400001.0
2005-01-18 05:42:00,1.85907,1.85918,1.85907,1.85911,19400000.0
2005-01-18 05:43:00,1.85903,1.85914,1.85903,1.85911,26800000.0
2005-01-18 05:44:00,1.8591,1.8591,1.85896,1.85896,23300000.0
2005-01-18 05:45:00,1.859,1.859,1.85882,1.85894,58799999.0
2005-01-18 05:46:00,1.85885,1.85902,1.85875,1.85898,65200000.0
2005-01-18 05:47:00,1.85902,1.85907,1.85898,1.85898,49400000.0
2005-01-18 05:48:00,1.85907,1.85909,1.85904,1.85907,26800000.0
2005-01-18 05:49:00,1.85897,1.85912,1.85897,1.85906,20400000.0
2005-01-18 05:50:00,1.8591,1.8592,1.85901,1.85901,109499998.0
2005-01-18 05:51:00,1.85901,1.85915,1.85898,1.85902,31600000.0
2005-01-18 05:52:00,1.85907,1.85911,1.85906,1.85907,21400000.0
2005-01-18 05:53:00,1.85902,1.85912,1.85898,1.85904,60700000.0
2005-01-18 05:54:00,1.85905,1.85907,1.8589,1.85905,53600000.0
2005-01-18 05:55:00,1.85913,1.85913,1.859,1.859,20600000.0
2005-01-18 05:56:00,1.85899,1.85907,1.85899,1.85902,45899999.0
2005-01-18 05:57:00,1.85908,1.85912,1.85903,1.85908,63600000.0
2005-01-18 05:58:00,1.85915,1.85915,1.85905,1.8591,54800000.0
2005-01-18 05:59:00,1.85916,1.85916,1.85903,1.85903,90899999.0
2005-01-18 06:00:00,1.85909,1.85917,1.85907,1.85908,91800002.0
2005-01-18 06:01:00,1.8591,1.8591,1.85895,1.85896,48400001.0
2005-01-18 06:02:00,1.85897,1.85897,1.85889,1.85893,49700000.0
2005-01-18 06:03:00,1.859,1.85901,1.85881,1.85888,67699999.0
2005-01-18 06:04:00,1.85888,1.85898,1.85888,1.85898,67100001.0
2005-01-18 06:05:00,1.85895,1.85903,1.85887,1.85898,94299999.0
2005-01-18 06:06:00,1.85891,1.85891,1.85875,1.85875,137400000.0
2005-01-18 06:07:00,1.85877,1.85885,1.85869,1.8588,53299999.0
2005-01-18 06:08:00,1.85866,1.85866,1.85844,1.85853,33100000.0
2005-01-18 06:09:00,1.85852,1.85866,1.85852,1.85862,66000000.0
2005-01-18 06:10:00,1.85849,1.85849,1.85744,1.85744,27400000.0
2005-01-18 06:11:00,1.85793,1.85822,1.85786,1.85816,47300000.0
2005-01-18 06:12:00,1.85837,1.85837,1.85814,1.85814,36600000.0
2005-01-18 06:13:00,1.85815,1.85815,1.85803,1.85803,69199999.0
2005-01-18 06:14:00,1.8581,1.85815,1.858,1.85802,41400000.0
2005-01-18 06:15:00,1.85778,1.85778,1.85746,1.85765,28900000.0
2005-01-18 06:16:00,1.85765,1.85765,1.85718,1.85718,72599999.0
2005-01-18 06:17:00,1.85746,1.85746,1.85724,1.85724,64499999.0
2005-01-18 06:18:00,1.85727,1.85747,1.85727,1.85737,61500000.0
2005-01-18 06:19:00,1.8575,1.85755,1.8575,1.85754,78100002.0
2005-01-18 06:20:00,1.85757,1.85757,1.8569,1.85727,125300001.0
2005-01-18 06:21:00,1.85733,1.8575,1.85733,1.8574,36400000.0
2005-01-18 06:22:00,1.85746,1.85779,1.85746,1.85747,68200001.0
2005-01-18 06:23:00,1.85794,1.85794,1.85778,1.85794,24900000.0
2005-01-18 06:24:00,1.85749,1.85787,1.85749,1.85782,73000000.0
2005-01-18 06:25:00,1.85781,1.85781,1.85755,1.85755,33100000.0
2005-01-18 06:26:00,1.85749,1.85762,1.85749,1.85762,15100000.0
2005-01-18 06:27:00,1.85758,1.85772,1.85754,1.85757,56800001.0
2005-01-18 06:28:00,1.8576,1.85767,1.8576,1.8576,23600000.0
2005-01-18 06:29:00,1.85755,1.85777,1.85754,1.85777,70100000.0
2005-01-18 06:30:00,1.85793,1.85793,1.85778,1.85791,27700000.0
2005-01-18 06:31:00,1.85796,1.85801,1.85791,1.85791,26600000.0
2005-01-18 06:32:00,1.85795,1.85795,1.85776,1.85779,44400000.0
2005-01-18 06:33:00,1.85781,1.8579,1.85778,1.85786,46300000.0
2005-01-18 06:34:00,1.85787,1.85799,1.85783,1.85791,73699998.0
2005-01-18 06:35:00,1.85793,1.85793,1.85776,1.85776,42500000.0
2005-01-18 06:36:00,1.8578,1.85785,1.8578,1.8578,92000003.0
2005-01-18 06:37:00,1.85773,1.85792,1.85773,1.85792,48800001.0
2005-01-18 06:38:00,1.85791,1.85791,1.85789,1.85789,5000000.0
2005-01-18 06:39:00,1.85788,1.858,1.85787,1.85791,65000000.0
2005-01-18 06:40:00,1.85807,1.85821,1.85796,1.85801,67300000.0
2005-01-18 06:41:00,1.85813,1.85813,1.85804,1.85813,103900000.0
2005-01-18 06:42:00,1.85812,1.85812,1.85804,1.85808,10100000.0
2005-01-18 06:43:00,1.85812,1.8582,1.85802,1.85813,62099999.0
2005-01-18 06:44:00,1.85801,1.85818,1.85795,1.85797,39200000.0
2005-01-18 06:45:00,1.8581,1.85815,1.858,1.85808,40300000.0
2005-01-18 06:46:00,1.85817,1.85818,1.85811,1.85814,23600000.0
2005-01-18 06:47:00,1.85814,1.85828,1.85814,1.85815,64600000.0
2005-01-18 06:48:00,1.85827,1.85833,1.85822,1.85833,41300001.0
2005-01-18 06:49:00,1.85825,1.85825,1.85825,1.85825,7500000.0
2005-01-18 06:50:00,1.85831,1.85839,1.85831,1.85831,20800000.0
2005-01-18 06:51:00,1.85843,1.85854,1.85823,1.85825,64400000.0
2005-01-18 06:52:00,1.85812,1.85812,1.85732,1.85732,32699999.0
2005-01-18 06:53:00,1.85818,1.85846,1.8581,1.85834,73700000.0
2005-01-18 06:54:00,1.8584,1.85848,1.8584,1.85848,63800002.0
2005-01-18 06:55:00,1.85837,1.85837,1.85833,1.85833,8100000.0
2005-01-18 06:56:00,1.8581,1.8581,1.8581,1.8581,7200000.0
2005-01-18 06:57:00,1.85814,1.85817,1.85779,1.85779,33100000.0
2005-01-18 06:58:00,1.85812,1.85815,1.85809,1.85815,68700000.0
2005-01-18 06:59:00,1.85814,1.85821,1.85796,1.85796,26900000.0
2005-01-18 07:00:00,1.85817,1.85837,1.85817,1.85831,101899999.0
2005-01-18 07:01:00,1.85802,1.85809,1.85757,1.85777,44200001.0
2005-01-18 07:02:00,1.85775,1.85787,1.85761,1.85761,67300001.0
2005-01-18 07:03:00,1.85752,1.85773,1.85748,1.85773,86799999.0
2005-01-18 07:04:00,1.85765,1.85782,1.85719,1.85719,99899999.0
2005-01-18 07:05:00,1.85727,1.85727,1.85709,1.85709,34199999.0
2005-01-18 07:06:00,1.85745,1.85745,1.85715,1.85724,29300000.0
2005-01-18 07:07:00,1.85747,1.85747,1.8574,1.8574,46900000.0
2005-01-18 07:08:00,1.85743,1.85748,1.85741,1.85747,70400001.0
2005-01-18 07:09:00,1.85738,1.85738,1.85727,1.85733,41600001.0
2005-01-18 07:10:00,1.85732,1.85739,1.8571,1.8571,100000000.0
2005-01-18 07:11:00,1.85709,1.85734,1.85709,1.85727,69999998.0
2005-01-18 07:12:00,1.85732,1.85732,1.85721,1.85721,51500000.0
2005-01-18 07:13:00,1.85731,1.85731,1.85709,1.85709,63800000.0
2005-01-18 07:14:00,1.85714,1.8572,1.85702,1.85705,63700000.0
2005-01-18 07:15:00,1.85705,1.8571,1.85692,1.85699,97500001.0
2005-01-18 07:16:00,1.85703,1.85706,1.85697,1.85697,65700000.0
2005-01-18 07:17:00,1.85713,1.85713,1.85692,1.85697,49800000.0
2005-01-18 07:18:00,1.85692,1.85695,1.85672,1.85688,33800000.0
2005-01-18 07:19:00,1.85662,1.85662,1.85651,1.85654,36500000.0
2005-01-18 07:20:00,1.85685,1.85712,1.85684,1.857,79599998.0
2005-01-18 07:21:00,1.85736,1.85736,1.8571,1.8571,19100000.0
2005-01-18 07:22:00,1.85716,1.8578,1.85716,1.85775,172699998.0
2005-01-18 07:23:00,1.85778,1.85778,1.85767,1.85767,7800000.0
2005-01-18 07:24:00,1.85777,1.85778,1.85762,1.8577,111200001.0
2005-01-18 07:25:00,1.85777,1.85783,1.85765,1.8577,60100000.0
2005-01-18 07:26:00,1.85768,1.85772,1.85757,1.85757,81700000.0
2005-01-18 07:27:00,1.85745,1.85755,1.85745,1.85748,67900000.0
2005-01-18 07:28:00,1.85749,1.85761,1.85736,1.85736,113999998.0
2005-01-18 07:29:00,1.85733,1.85742,1.85701,1.85701,73600002.0
2005-01-18 07:30:00,1.8571,1.85742,1.8571,1.85732,45399999.0
2005-01-18 07:31:00,1.85725,1.85725,1.85713,1.85713,45100000.0
2005-01-18 07:32:00,1.85703,1.85703,1.85688,1.8569,55999999.0
2005-01-18 07:33:00,1.85692,1.85706,1.85689,1.85699,30900000.0
2005-01-18 07:34:00,1.85701,1.85732,1.85696,1.85696,85700000.0
2005-01-18 07:35:00,1.85738,1.85738,1.85695,1.85695,76299999.0
2005-01-18 07:36:00,1.8574,1.85747,1.85729,1.85741,52700000.0
2005-01-18 07:37:00,1.8574,1.8574,1.85708,1.85728,49000000.0
2005-01-18 07:38:00,1.85758,1.85763,1.85734,1.85755,33200000.0
2005-01-18 07:39:00,1.85771,1.85779,1.85765,1.85765,15400000.0
2005-01-18 07:40:00,1.85772,1.85778,1.85761,1.8577,48000001.0
2005-01-18 07:41:00,1.85769,1.85804,1.85748,1.85799,102500000.0
2005-01-18 07:42:00,1.85794,1.85807,1.85794,1.85796,79399999.0
2005-01-18 07:43:00,1.8581,1.85812,1.85806,1.8581,121400002.0
2005-01-18 07:44:00,1.85817,1.85835,1.85811,1.85835,157400003.0
2005-01-18 07:45:00,1.85847,1.85852,1.8582,1.8582,38300000.0
2005-01-18 07:46:00,1.85842,1.85842,1.85815,1.85835,68100000.0
2005-01-18 07:47:00,1.85799,1.85799,1.85712,1.85737,41400000.0
2005-01-18 07:48:00,1.85785,1.85827,1.85785,1.8582,124599999.0
2005-01-18 07:49:00,1.8583,1.85841,1.85814,1.85814,47800000.0
2005-01-18 07:50:00,1.85833,1.85833,1.85824,1.85824,12900000.0
2005-01-18 07:51:00,1.85841,1.85843,1.85827,1.85843,31600000.0
2005-01-18 07:52:00,1.85857,1.85859,1.85829,1.85841,132600003.0
2005-01-18 07:53:00,1.85845,1.85855,1.85822,1.85836,113000003.0
2005-01-18 07:54:00,1.8585,1.8585,1.85835,1.85835,22700000.0
2005-01-18 07:55:00,1.85837,1.85843,1.85837,1.85843,10300000.0
2005-01-18 07:56:00,1.85843,1.85855,1.85843,1.85855,87599998.0
2005-01-18 07:57:00,1.85723,1.85856,1.85723,1.85853,60000000.0
2005-01-18 07:58:00,1.8588,1.85923,1.85872,1.85923,49400001.0
2005-01-18 07:59:00,1.85914,1.85922,1.85885,1.85889,118700000.0
2005-01-18 08:00:00,1.85915,1.85915,1.85895,1.85908,77399998.0
2005-01-18 08:01:00,1.85917,1.85923,1.85907,1.85907,80299999.0
2005-01-18 08:02:00,1.85937,1.85937,1.8592,1.85934,108099998.0
2005-01-18 08:03:00,1.85942,1.85953,1.8594,1.8594,34400000.0
2005-01-18 08:04:00,1.85949,1.85954,1.85938,1.85938,108999998.0
2005-01-18 08:05:00,1.85937,1.85944,1.85926,1.85937,66400000.0
2005-01-18 08:06:00,1.8592,1.85921,1.85886,1.85921,72600002.0
2005-01-18 08:07:00,1.85923,1.85923,1.85876,1.8588,55400000.0
2005-01-18 08:08:00,1.85892,1.85893,1.85868,1.85873,76400000.0
2005-01-18 08:09:00,1.85885,1.85885,1.85863,1.8587,36700000.0
2005-01-18 08:10:00,1.85864,1.85864,1.85815,1.85842,46900000.0
2005-01-18 08:11:00,1.8583,1.85834,1.85816,1.85816,79799999.0
2005-01-18 08:12:00,1.85775,1.85787,1.85726,1.85769,133400000.0
2005-01-18 08:13:00,1.85784,1.85784,1.85745,1.85745,65099998.0
2005-01-18 08:14:00,1.85745,1.85766,1.85745,1.85757,71500000.0
2005-01-18 08:15:00,1.85768,1.85772,1.85761,1.8577,49200000.0
2005-01-18 08:16:00,1.85753,1.85757,1.85753,1.85757,14900000.0
2005-01-18 08:17:00,1.85763,1.85786,1.85763,1.85778,11400000.0
2005-01-18 08:18:00,1.85779,1.85799,1.85779,1.85799,81000000.0
2005-01-18 08:19:00,1.85803,1.85821,1.85794,1.85794,88100001.0
2005-01-18 08:20:00,1.85797,1.85807,1.85795,1.85798,70599999.0
2005-01-18 08:21:00,1.85815,1.85815,1.85792,1.85792,60000000.0
2005-01-18 08:22:00,1.85801,1.85801,1.85799,1.85799,16000000.0
2005-01-18 08:23:00,1.858,1.85808,1.85799,1.85806,50600000.0
2005-01-18 08:24:00,1.858,1.85805,1.8579,1.85805,42100000.0
2005-01-18 08:25:00,1.85795,1.85805,1.85794,1.85805,85000001.0
2005-01-18 08:26:00,1.85806,1.85817,1.85804,1.8581,68800000.0
2005-01-18 08:27:00,1.85812,1.85823,1.85812,1.85812,84900000.0
2005-01-18 08:28:00,1.85802,1.85821,1.85802,1.85811,69700000.0
2005-01-18 08:29:00,1.85829,1.85829,1.85821,1.85821,23799999.0
2005-01-18 08:30:00,1.85825,1.85825,1.85817,1.85819,46500000.0
2005-01-18 08:31:00,1.85826,1.85842,1.85826,1.85836,48000000.0
2005-01-18 08:32:00,1.85843,1.85845,1.85836,1.85845,27400000.0
2005-01-18 08:33:00,1.85848,1.85848,1.85842,1.85842,44799998.0
2005-01-18 08:34:00,1.8584,1.85851,1.85825,1.85825,61600002.0
2005-01-18 08:35:00,1.85872,1.85882,1.85848,1.85849,82700001.0
2005-01-18 08:36:00,1.85853,1.85871,1.85848,1.85861,90999999.0
2005-01-18 08:37:00,1.85849,1.85849,1.85819,1.85819,59199999.0
2005-01-18 08:38:00,1.85821,1.85821,1.85814,1.85814,14200000.0
2005-01-18 08:39:00,1.85827,1.85827,1.85804,1.85804,85600001.0
2005-01-18 08:40:00,1.85799,1.85828,1.85799,1.85828,116100000.0
2005-01-18 08:41:00,1.85832,1.85832,1.85811,1.85811,76100000.0
2005-01-18 08:42:00,1.85828,1.85828,1.85791,1.85818,76400000.0
2005-01-18 08:43:00,1.85829,1.85839,1.85822,1.85829,100700003.0
2005-01-18 08:44:00,1.85827,1.85827,1.8582,1.8582,6500000.0
2005-01-18 08:45:00,1.85832,1.85832,1.85801,1.85803,23900000.0
2005-01-18 08:46:00,1.85802,1.8581,1.85802,1.85808,106999997.0
2005-01-18 08:47:00,1.8581,1.85819,1.8581,1.8581,57499999.0
2005-01-18 08:48:00,1.85817,1.85822,1.85807,1.85807,98200001.0
2005-01-18 08:49:00,1.85832,1.8584,1.85811,1.85824,122700000.0
2005-01-18 08:50:00,1.85853,1.8586,1.85847,1.85858,48400000.0
2005-01-18 08:51:00,1.85862,1.85864,1.85851,1.85851,75300001.0
2005-01-18 08:52:00,1.85848,1.85867,1.85845,1.85862,97199999.0
2005-01-18 08:53:00,1.8585,1.8585,1.85831,1.85838,61100001.0
2005-01-18 08:54:00,1.85858,1.85867,1.85855,1.85866,81799999.0
2005-01-18 08:55:00,1.85915,1.85933,1.85894,1.859,54500000.0
2005-01-18 08:56:00,1.85953,1.8598,1.85921,1.8598,83700000.0
2005-01-18 08:57:00,1.85964,1.85964,1.85908,1.85908,28300000.0
2005-01-18 08:58:00,1.85902,1.85902,1.85806,1.85806,35700000.0
2005-01-18 08:59:00,1.8586,1.8586,1.85813,1.85821,28800000.0
2005-01-18 09:00:00,1.85854,1.85862,1.8584,1.8584,50100001.0
2005-01-18 09:01:00,1.85866,1.85869,1.85849,1.85858,42500000.0
2005-01-18 09:02:00,1.85871,1.85884,1.85856,1.85856,93500000.0
2005-01-18 09:03:00,1.85857,1.85857,1.8583,1.85838,111699999.0
2005-01-18 09:04:00,1.85851,1.85866,1.85829,1.85829,113400000.0
2005-01-18 09:05:00,1.85843,1.85843,1.85837,1.85837,9200000.0
2005-01-18 09:06:00,1.85836,1.85836,1.85794,1.85794,39500000.0
2005-01-18 09:07:00,1.85804,1.85804,1.85737,1.85737,84900001.0
2005-01-18 09:08:00,1.8573,1.8575,1.8573,1.85735,68900000.0
2005-01-18 09:09:00,1.8573,1.8573,1.85689,1.85689,39200000.0
2005-01-18 09:10:00,1.8574,1.85783,1.85735,1.85766,90200001.0
2005-01-18 09:11:00,1.85801,1.85829,1.85791,1.8581,74300000.0
2005-01-18 09:12:00,1.85837,1.85858,1.85837,1.85848,15500000.0
2005-01-18 09:13:00,1.85837,1.85837,1.85773,1.85773,46600001.0
2005-01-18 09:14:00,1.85812,1.85829,1.85769,1.85817,77799999.0
2005-01-18 09:15:00,1.85802,1.8585,1.85789,1.85844,79400000.0
2005-01-18 09:16:00,1.85822,1.85822,1.85779,1.8579,66400000.0
2005-01-18 09:17:00,1.85812,1.85833,1.8577,1.8577,49700000.0
2005-01-18 09:18:00,1.85825,1.85847,1.85813,1.85847,24900000.0
2005-01-18 09:19:00,1.8587,1.85884,1.85821,1.85842,98199998.0
2005-01-18 09:20:00,1.85821,1.85853,1.85819,1.85853,46700000.0
2005-01-18 09:21:00,1.85875,1.85892,1.8587,1.85879,78399999.0
2005-01-18 09:22:00,1.85875,1.85875,1.85865,1.85865,43900000.0
2005-01-18 09:23:00,1.8587,1.8587,1.85849,1.85863,33900000.0
2005-01-18 09:24:00,1.85882,1.85884,1.85864,1.85874,65299998.0
2005-01-18 09:25:00,1.85876,1.85876,1.85799,1.85799,132400003.0
2005-01-18 09:26:00,1.85802,1.85828,1.85797,1.85797,84399998.0
2005-01-18 09:27:00,1.85836,1.85836,1.85782,1.85799,43100000.0
2005-01-18 09:28:00,1.85799,1.85799,1.85762,1.85765,56700000.0
2005-01-18 09:29:00,1.8577,1.8577,1.85754,1.85757,51400001.0
2005-01-18 09:30:00,1.8574,1.8574,1.85709,1.85716,72100000.0
2005-01-18 09:31:00,1.85719,1.85723,1.8571,1.85717,83700000.0
2005-01-18 09:32:00,1.85727,1.85728,1.85719,1.8572,64100000.0
2005-01-18 09:33:00,1.85727,1.85732,1.85723,1.85723,40600000.0
2005-01-18 09:34:00,1.85725,1.85725,1.85702,1.85702,12800000.0
2005-01-18 09:35:00,1.8568,1.8568,1.85598,1.85606,25900000.0
2005-01-18 09:36:00,1.8563,1.85656,1.85613,1.85654,56500000.0
2005-01-18 09:37:00,1.85678,1.85725,1.85677,1.85699,92400000.0
2005-01-18 09:38:00,1.85699,1.85701,1.8569,1.85697,43200000.0
2005-01-18 09:39:00,1.85692,1.8571,1.85692,1.85694,79900001.0
2005-01-18 09:40:00,1.85685,1.85685,1.85642,1.85642,55000000.0
2005-01-18 09:41:00,1.85623,1.85629,1.85623,1.85627,35300000.0
2005-01-18 09:42:00,1.85647,1.85647,1.85628,1.85628,27900000.0
2005-01-18 09:43:00,1.85638,1.85638,1.85629,1.85629,70199998.0
2005-01-18 09:44:00,1.8565,1.85655,1.85619,1.85622,67100000.0
2005-01-18 09:45:00,1.8563,1.85631,1.856,1.85608,78700000.0
2005-01-18 09:46:00,1.85623,1.85667,1.8561,1.85648,75400000.0
2005-01-18 09:47:00,1.85633,1.85633,1.85554,1.85558,52100000.0
2005-01-18 09:48:00,1.85588,1.85588,1.8556,1.85561,87899999.0
2005-01-18 09:49:00,1.8559,1.85593,1.85579,1.8558,96200001.0
2005-01-18 09:50:00,1.85586,1.85588,1.85565,1.85565,51000000.0
2005-01-18 09:51:00,1.8556,1.8556,1.85521,1.85528,80600001.0
2005-01-18 09:52:00,1.85526,1.85526,1.85513,1.85513,45300000.0
2005-01-18 09:53:00,1.85538,1.85586,1.85532,1.85586,85700000.0
2005-01-18 09:54:00,1.8558,1.8558,1.85528,1.85537,31900000.0
2005-01-18 09:55:00,1.85547,1.85547,1.85521,1.85542,99800001.0
2005-01-18 09:56:00,1.8556,1.85561,1.85537,1.85537,23500000.0
2005-01-18 09:57:00,1.85537,1.85537,1.85489,1.85489,58099998.0
2005-01-18 09:58:00,1.85488,1.85502,1.85475,1.85494,120400000.0
2005-01-18 09:59:00,1.85493,1.85541,1.85493,1.85538,49800000.0
2005-01-18 10:00:00,1.85555,1.85559,1.85532,1.85532,10570000.0
2005-01-18 10:01:00,1.85537,1.85537,1.85508,1.8553,65100000.0
2005-01-18 10:02:00,1.85535,1.85535,1.85485,1.85485,13900000.0
2005-01-18 10:03:00,1.85483,1.85517,1.85477,1.85511,46800001.0
2005-01-18 10:04:00,1.85527,1.8554,1.8548,1.8548,48900000.0
2005-01-18 10:05:00,1.85533,1.8554,1.8552,1.8554,34100000.0
2005-01-18 10:06:00,1.8555,1.85558,1.85526,1.85526,35900000.0
2005-01-18 10:07:00,1.85557,1.85557,1.85528,1.85542,119499999.0
2005-01-18 10:08:00,1.8554,1.8554,1.85515,1.8552,32200000.0
2005-01-18 10:09:00,1.85531,1.85567,1.85527,1.85552,40900000.0
2005-01-18 10:10:00,1.85562,1.8561,1.85562,1.85598,51100000.0
2005-01-18 10:11:00,1.85617,1.85618,1.85564,1.85565,104100000.0
2005-01-18 10:12:00,1.85579,1.85604,1.85579,1.85596,114800001.0
2005-01-18 10:13:00,1.85595,1.85613,1.85588,1.85596,112500000.0
2005-01-18 10:14:00,1.856,1.856,1.8559,1.85595,56600000.0
2005-01-18 10:15:00,1.85597,1.85608,1.85591,1.85594,52799999.0
2005-01-18 10:16:00,1.85601,1.85601,1.85575,1.85575,18200000.0
2005-01-18 10:17:00,1.85577,1.85594,1.85571,1.85571,39100000.0
2005-01-18 10:18:00,1.85573,1.85573,1.85559,1.85565,54099999.0
2005-01-18 10:19:00,1.8556,1.85567,1.85556,1.85558,50000000.0
2005-01-18 10:20:00,1.85555,1.85555,1.85537,1.8554,53900001.0
2005-01-18 10:21:00,1.85538,1.85538,1.85524,1.85536,56900000.0
2005-01-18 10:22:00,1.85525,1.85525,1.85506,1.85518,26600000.0
2005-01-18 10:23:00,1.85529,1.85529,1.85469,1.85472,80900001.0
2005-01-18 10:24:00,1.85501,1.85522,1.85501,1.85516,75900000.0
2005-01-18 10:25:00,1.85521,1.85521,1.85481,1.85481,70200000.0
2005-01-18 10:26:00,1.85482,1.85489,1.85476,1.85487,89300002.0
2005-01-18 10:27:00,1.85498,1.85521,1.85498,1.8552,105000000.0
2005-01-18 10:28:00,1.8552,1.8552,1.85496,1.85512,42400000.0
2005-01-18 10:29:00,1.85512,1.85512,1.85448,1.85448,16100000.0
2005-01-18 10:30:00,1.8544,1.85441,1.8535,1.8535,113900004.0
2005-01-18 10:31:00,1.85332,1.85332,1.85269,1.85275,58900000.0
2005-01-18 10:32:00,1.8529,1.85297,1.85258,1.85283,74900000.0
2005-01-18 10:33:00,1.85315,1.85322,1.85302,1.85307,83599999.0
2005-01-18 10:34:00,1.85314,1.85317,1.85297,1.85311,29800000.0
2005-01-18 10:35:00,1.85338,1.85379,1.85338,1.85365,26100000.0
2005-01-18 10:36:00,1.85379,1.85411,1.85369,1.85411,50599999.0
2005-01-18 10:37:00,1.85435,1.85441,1.8541,1.85433,147899998.0
2005-01-18 10:38:00,1.85449,1.85449,1.85428,1.85446,76946996.0
2005-01-18 10:39:00,1.8545,1.8545,1.85423,1.85423,49499999.0
2005-01-18 10:40:00,1.85439,1.8544,1.85419,1.85421,67700001.0
2005-01-18 10:41:00,1.85418,1.85484,1.85418,1.8547,66900000.0
2005-01-18 10:42:00,1.85483,1.85538,1.85478,1.85525,65100000.0
2005-01-18 10:43:00,1.85554,1.85554,1.85529,1.85535,58700000.0
2005-01-18 10:44:00,1.85525,1.85525,1.85499,1.85508,71100001.0
2005-01-18 10:45:00,1.85525,1.85544,1.85523,1.85527,98499999.0
2005-01-18 10:46:00,1.85516,1.85526,1.85505,1.85505,57999999.0
2005-01-18 10:47:00,1.8551,1.85529,1.8551,1.85527,86399998.0
2005-01-18 10:48:00,1.85519,1.85529,1.85516,1.85516,17800000.0
2005-01-18 10:49:00,1.85503,1.85522,1.85495,1.85507,96100001.0
2005-01-18 10:50:00,1.8553,1.8553,1.85512,1.85519,56900000.0
2005-01-18 10:51:00,1.85563,1.85563,1.85524,1.85524,48599999.0
2005-01-18 10:52:00,1.85553,1.85561,1.85541,1.85549,35600000.0
2005-01-18 10:53:00,1.85561,1.85599,1.85561,1.85589,48500000.0
2005-01-18 10:54:00,1.85587,1.85587,1.85538,1.85546,51199999.0
2005-01-18 10:55:00,1.8555,1.85586,1.85532,1.85583,58300002.0
2005-01-18 10:56:00,1.85583,1.85603,1.85583,1.85599,72800000.0
2005-01-18 10:57:00,1.85633,1.85694,1.85619,1.85694,112299999.0
2005-01-18 10:58:00,1.85713,1.85781,1.8571,1.85752,132799999.0
2005-01-18 10:59:00,1.85755,1.85767,1.85712,1.85712,56400000.0
2005-01-18 11:00:00,1.85694,1.85717,1.85691,1.85702,65700001.0
2005-01-18 11:01:00,1.85695,1.85718,1.85695,1.85711,36100000.0
2005-01-18 11:02:00,1.8573,1.8574,1.85708,1.85714,58400000.0
2005-01-18 11:03:00,1.85735,1.85735,1.85712,1.85712,26600000.0
2005-01-18 11:04:00,1.85714,1.85718,1.85697,1.85697,37500000.0
2005-01-18 11:05:00,1.85701,1.85703,1.85676,1.85685,63499999.0
2005-01-18 11:06:00,1.85687,1.85687,1.85644,1.85645,28400000.0
2005-01-18 11:07:00,1.85655,1.85655,1.85617,1.85617,44700000.0
2005-01-18 11:08:00,1.8562,1.8562,1.85586,1.85599,92500001.0
2005-01-18 11:09:00,1.85625,1.85637,1.85606,1.8562,129699999.0
2005-01-18 11:10:00,1.85633,1.85667,1.85626,1.8566,30000000.0
2005-01-18 11:11:00,1.85667,1.85667,1.85629,1.85629,46799999.0
2005-01-18 11:12:00,1.85655,1.85661,1.85622,1.85622,83799999.0
2005-01-18 11:13:00,1.85622,1.85631,1.85618,1.85626,68300001.0
2005-01-18 11:14:00,1.85639,1.85661,1.85639,1.85661,37200000.0
2005-01-18 11:15:00,1.8567,1.85696,1.8567,1.85692,32900000.0
2005-01-18 11:16:00,1.85713,1.85795,1.85713,1.85795,65200000.0
2005-01-18 11:17:00,1.85787,1.85789,1.85759,1.85787,76300000.0
2005-01-18 11:18:00,1.85781,1.858,1.8578,1.858,57900000.0
2005-01-18 11:19:00,1.85796,1.85817,1.85791,1.85812,95200000.0
2005-01-18 11:20:00,1.85818,1.85827,1.85787,1.85787,63299999.0
2005-01-18 11:21:00,1.85797,1.85797,1.85773,1.85781,53300000.0
2005-01-18 11:22:00,1.85777,1.85795,1.85777,1.85787,113100001.0
2005-01-18 11:23:00,1.85785,1.8579,1.85769,1.85769,51800000.0
2005-01-18 11:24:00,1.85763,1.85763,1.85717,1.85727,108200002.0
2005-01-18 11:25:00,1.85721,1.85794,1.85721,1.85794,72400000.0
2005-01-18 11:26:00,1.8582,1.85832,1.85802,1.85826,57600000.0
2005-01-18 11:27:00,1.8584,1.8584,1.85806,1.85807,88100001.0
2005-01-18 11:28:00,1.85822,1.85836,1.85822,1.85822,48699999.0
2005-01-18 11:29:00,1.85822,1.85822,1.8579,1.85797,130099997.0
2005-01-18 11:30:00,1.85827,1.86109,1.85827,1.86096,88399999.0
2005-01-18 11:31:00,1.86076,1.86087,1.86039,1.8607,119100000.0
2005-01-18 11:32:00,1.8608,1.86194,1.86077,1.86194,39500000.0
2005-01-18 11:33:00,1.86215,1.86224,1.86174,1.86187,66100000.0
2005-01-18 11:34:00,1.86198,1.86233,1.86183,1.86221,43900001.0
2005-01-18 11:35:00,1.8624,1.86282,1.86209,1.86282,90600000.0
2005-01-18 11:36:00,1.86294,1.86382,1.86294,1.86349,54700000.0
2005-01-18 11:37:00,1.86357,1.86372,1.86342,1.86342,65200001.0
2005-01-18 11:38:00,1.86339,1.8634,1.86305,1.86309,98600003.0
2005-01-18 11:39:00,1.86303,1.86309,1.86292,1.86292,60700000.0
2005-01-18 11:40:00,1.86278,1.863,1.86278,1.863,56999999.0
2005-01-18 11:41:00,1.8629,1.8629,1.86224,1.86224,76199998.0
2005-01-18 11:42:00,1.86227,1.86239,1.8621,1.86213,51800000.0
2005-01-18 11:43:00,1.86239,1.86256,1.86226,1.86237,61399998.0
2005-01-18 11:44:00,1.86285,1.86294,1.86261,1.86261,40400000.0
2005-01-18 11:45:00,1.86277,1.86281,1.86255,1.86255,40199999.0
2005-01-18 11:46:00,1.86256,1.8626,1.86234,1.86234,79700000.0
2005-01-18 11:47:00,1.86241,1.86246,1.86229,1.8623,51800000.0
2005-01-18 11:48:00,1.86232,1.86241,1.86226,1.86235,81700001.0
2005-01-18 11:49:00,1.86237,1.86249,1.8623,1.86236,28700000.0
2005-01-18 11:50:00,1.86264,1.86316,1.86256,1.86316,115699999.0
2005-01-18 11:51:00,1.86351,1.86378,1.86338,1.86378,157100002.0
2005-01-18 11:52:00,1.86385,1.8639,1.86365,1.86376,73200000.0
2005-01-18 11:53:00,1.8638,1.86392,1.86364,1.86392,48800000.0
2005-01-18 11:54:00,1.86392,1.86392,1.8632,1.86325,56600000.0
2005-01-18 11:55:00,1.86333,1.86391,1.86327,1.86382,59799999.0
2005-01-18 11:56:00,1.86385,1.86389,1.86356,1.86377,62800000.0
2005-01-18 11:57:00,1.8641,1.86414,1.86388,1.86414,74499999.0
2005-01-18 11:58:00,1.86395,1.86405,1.86361,1.86361,53400000.0
2005-01-18 11:59:00,1.86367,1.86376,1.86362,1.86368,138700000.0
2005-01-18 12:00:00,1.8638,1.86405,1.86375,1.86392,136000001.0
2005-01-18 12:01:00,1.86399,1.86409,1.86387,1.86387,79500000.0
2005-01-18 12:02:00,1.86403,1.86411,1.86402,1.86402,18500000.0
2005-01-18 12:03:00,1.86393,1.86393,1.8633,1.8633,49700000.0
2005-01-18 12:04:00,1.8632,1.8634,1.86309,1.86309,59400000.0
2005-01-18 12:05:00,1.86325,1.86347,1.86325,1.86346,37100000.0
2005-01-18 12:06:00,1.86352,1.86354,1.86337,1.86353,106100000.0
2005-01-18 12:07:00,1.86365,1.86385,1.86362,1.86362,32000000.0
2005-01-18 12:08:00,1.86357,1.86357,1.86317,1.86317,30500000.0
2005-01-18 12:09:00,1.86318,1.86339,1.86318,1.86339,35900000.0
2005-01-18 12:10:00,1.8635,1.86382,1.86339,1.86378,103500001.0
2005-01-18 12:11:00,1.86375,1.86375,1.86363,1.86368,51900001.0
2005-01-18 12:12:00,1.86365,1.86365,1.86342,1.86342,43300001.0
2005-01-18 12:13:00,1.8636,1.8636,1.86328,1.86337,55200000.0
2005-01-18 12:14:00,1.86344,1.86348,1.86338,1.86343,98700002.0
2005-01-18 12:15:00,1.86367,1.86383,1.86352,1.86363,51700000.0
2005-01-18 12:16:00,1.86363,1.86375,1.86344,1.86355,53100000.0
2005-01-18 12:17:00,1.86378,1.8641,1.86368,1.86384,92400000.0
2005-01-18 12:18:00,1.86392,1.86392,1.86369,1.8638,31500000.0
2005-01-18 12:19:00,1.8641,1.86516,1.86404,1.86509,71299999.0
2005-01-18 12:20:00,1.8653,1.86617,1.86524,1.86604,85500000.0
2005-01-18 12:21:00,1.86606,1.86621,1.86603,1.86611,68700000.0
2005-01-18 12:22:00,1.8662,1.86635,1.86604,1.86614,58800001.0
2005-01-18 12:23:00,1.86633,1.86654,1.86625,1.86636,69000000.0
2005-01-18 12:24:00,1.8664,1.86657,1.86626,1.86645,54900000.0
2005-01-18 12:25:00,1.86653,1.86677,1.86645,1.86661,48100001.0
2005-01-18 12:26:00,1.86662,1.8667,1.86622,1.86622,97900002.0
2005-01-18 12:27:00,1.8664,1.8664,1.86627,1.8664,57500001.0
2005-01-18 12:28:00,1.86678,1.86685,1.86652,1.86685,47900000.0
2005-01-18 12:29:00,1.86712,1.86738,1.86685,1.86738,111999999.0
2005-01-18 12:30:00,1.86756,1.86801,1.86756,1.8679,123399998.0
2005-01-18 12:31:00,1.86793,1.86808,1.86784,1.86796,82500000.0
2005-01-18 12:32:00,1.86799,1.86799,1.86766,1.86778,42800000.0
2005-01-18 12:33:00,1.86782,1.86789,1.8673,1.86734,53200000.0
2005-01-18 12:34:00,1.86737,1.86737,1.86713,1.86713,4800000.0
2005-01-18 12:35:00,1.86705,1.86726,1.867,1.86723,69299999.0
2005-01-18 12:36:00,1.86723,1.86753,1.86711,1.86747,83700002.0
2005-01-18 12:37:00,1.86772,1.86803,1.86755,1.86795,68400000.0
2005-01-18 12:38:00,1.8679,1.8679,1.86741,1.86752,43000001.0
2005-01-18 12:39:00,1.86758,1.86768,1.86753,1.86753,54600000.0
2005-01-18 12:40:00,1.86748,1.86754,1.86742,1.86745,126599999.0
2005-01-18 12:41:00,1.8675,1.86792,1.8675,1.86787,74500001.0
2005-01-18 12:42:00,1.8681,1.86812,1.86794,1.86794,88500000.0
2005-01-18 12:43:00,1.86792,1.86801,1.8678,1.86797,104000000.0
2005-01-18 12:44:00,1.86808,1.86859,1.86808,1.86851,127599999.0
2005-01-18 12:45:00,1.86855,1.86855,1.86827,1.86846,80100000.0
2005-01-18 12:46:00,1.86848,1.86858,1.86832,1.86832,94499999.0
2005-01-18 12:47:00,1.86823,1.86828,1.86803,1.86813,77599999.0
2005-01-18 12:48:00,1.86817,1.8682,1.86795,1.86795,85700003.0
2005-01-18 12:49:00,1.86799,1.86886,1.86798,1.86882,82000000.0
2005-01-18 12:50:00,1.86847,1.86858,1.86823,1.86844,58100000.0
2005-01-18 12:51:00,1.86832,1.86832,1.86792,1.86792,50300000.0
2005-01-18 12:52:00,1.86795,1.86807,1.86766,1.86766,73300001.0
2005-01-18 12:53:00,1.86776,1.86776,1.86742,1.86742,48400001.0
2005-01-18 12:54:00,1.8676,1.8677,1.86744,1.86753,81499998.0
2005-01-18 12:55:00,1.8676,1.8676,1.86739,1.86747,56099999.0
2005-01-18 12:56:00,1.86755,1.86839,1.86755,1.86835,28200000.0
2005-01-18 12:57:00,1.86825,1.86825,1.86793,1.86802,58000001.0
2005-01-18 12:58:00,1.86817,1.8682,1.86789,1.86794,25000000.0
2005-01-18 12:59:00,1.8677,1.86805,1.8677,1.86797,85700000.0
2005-01-18 13:00:00,1.86827,1.86841,1.86809,1.86834,46800000.0
2005-01-18 13:01:00,1.86845,1.86867,1.86845,1.86867,95999998.0
2005-01-18 13:02:00,1.86892,1.86908,1.8689,1.86893,46500000.0
2005-01-18 13:03:00,1.86905,1.86927,1.86899,1.86924,26200000.0
2005-01-18 13:04:00,1.86927,1.8694,1.86911,1.86911,48700000.0
2005-01-18 13:05:00,1.86925,1.86935,1.86919,1.86921,60800000.0
2005-01-18 13:06:00,1.8697,1.86987,1.86939,1.86949,51000000.0
2005-01-18 13:07:00,1.86965,1.86985,1.86948,1.86948,93600000.0
2005-01-18 13:08:00,1.86963,1.8704,1.86963,1.8704,44000000.0
2005-01-18 13:09:00,1.8704,1.87095,1.87035,1.87095,48300002.0
2005-01-18 13:10:00,1.87075,1.87075,1.87045,1.87047,12600000.0
2005-01-18 13:11:00,1.87063,1.8707,1.87052,1.87052,28500000.0
2005-01-18 13:12:00,1.87043,1.87052,1.87028,1.87049,65299998.0
2005-01-18 13:13:00,1.87035,1.87045,1.87035,1.87045,60499999.0
2005-01-18 13:14:00,1.87037,1.87037,1.86992,1.86992,81000000.0
2005-01-18 13:15:00,1.86985,1.86985,1.86959,1.86975,13300000.0
2005-01-18 13:16:00,1.86992,1.86993,1.86958,1.86958,52000001.0
2005-01-18 13:17:00,1.86965,1.86965,1.86938,1.86943,64100000.0
2005-01-18 13:18:00,1.86948,1.86953,1.86929,1.86932,40800000.0
2005-01-18 13:19:00,1.86967,1.8699,1.86966,1.8699,77099999.0
2005-01-18 13:20:00,1.8698,1.8698,1.86944,1.86948,45700000.0
2005-01-18 13:21:00,1.86943,1.86967,1.86937,1.86954,69200001.0
2005-01-18 13:22:00,1.86962,1.86965,1.86926,1.86955,55400000.0
2005-01-18 13:23:00,1.86962,1.86966,1.86948,1.86948,47500000.0
2005-01-18 13:24:00,1.86936,1.86938,1.86907,1.86907,135799998.0
2005-01-18 13:25:00,1.86952,1.86952,1.8693,1.86942,51399999.0
2005-01-18 13:26:00,1.86937,1.86937,1.86892,1.86892,111100001.0
2005-01-18 13:27:00,1.86925,1.86927,1.86903,1.86927,24500000.0
2005-01-18 13:28:00,1.86925,1.86925,1.86888,1.86888,80600002.0
2005-01-18 13:29:00,1.86903,1.86909,1.86865,1.86872,96800000.0
2005-01-18 13:30:00,1.86858,1.8687,1.86826,1.86826,105550003.0
2005-01-18 13:31:00,1.86849,1.86849,1.86822,1.86843,67300001.0
2005-01-18 13:32:00,1.86841,1.86853,1.86834,1.86853,32000000.0
2005-01-18 13:33:00,1.86868,1.86892,1.86866,1.86892,22200000.0
2005-01-18 13:34:00,1.86901,1.86901,1.86879,1.86888,78300000.0
2005-01-18 13:35:00,1.86873,1.86873,1.8684,1.8684,80800000.0
2005-01-18 13:36:00,1.86852,1.86852,1.86818,1.86818,92699999.0
2005-01-18 13:37:00,1.86832,1.86841,1.86815,1.86818,139499998.0
2005-01-18 13:38:00,1.86837,1.8685,1.86819,1.86829,75100000.0
2005-01-18 13:39:00,1.86845,1.86853,1.86832,1.86853,66900001.0
2005-01-18 13:40:00,1.86863,1.86923,1.86862,1.86923,110149999.0
2005-01-18 13:41:00,1.86933,1.87001,1.86928,1.86989,67299999.0
2005-01-18 13:42:00,1.86997,1.87055,1.86965,1.87055,112300000.0
2005-01-18 13:43:00,1.87054,1.87054,1.87011,1.87013,69600000.0
2005-01-18 13:44:00,1.87028,1.87068,1.87022,1.87059,42800000.0
2005-01-18 13:45:00,1.87097,1.87121,1.87084,1.87116,25700000.0
2005-01-18 13:46:00,1.87148,1.87155,1.87145,1.87151,77400000.0
2005-01-18 13:47:00,1.87168,1.87175,1.87141,1.87141,91200001.0
2005-01-18 13:48:00,1.87145,1.87145,1.87068,1.87085,112099999.0
2005-01-18 13:49:00,1.87078,1.87078,1.87036,1.8704,68100000.0
2005-01-18 13:50:00,1.87028,1.87028,1.86986,1.86986,33500000.0
2005-01-18 13:51:00,1.86993,1.8705,1.86993,1.87048,62500001.0
2005-01-18 13:52:00,1.8705,1.87096,1.87046,1.87091,65500000.0
2005-01-18 13:53:00,1.87078,1.87094,1.87059,1.87059,61600000.0
2005-01-18 13:54:00,1.87084,1.8709,1.87066,1.87083,111200001.0
2005-01-18 13:55:00,1.87087,1.87087,1.87056,1.8706,43900001.0
2005-01-18 13:56:00,1.87067,1.87067,1.87007,1.87007,48500000.0
2005-01-18 13:57:00,1.87027,1.87027,1.86984,1.86984,66400000.0
2005-01-18 13:58:00,1.86983,1.87007,1.86982,1.87002,70500000.0
2005-01-18 13:59:00,1.87042,1.87048,1.87029,1.87043,88099999.0
2005-01-18 14:00:00,1.87082,1.87085,1.87069,1.87077,98600001.0
2005-01-18 14:01:00,1.87092,1.87096,1.87078,1.87079,71900000.0
2005-01-18 14:02:00,1.87105,1.87111,1.87098,1.87103,48099999.0
2005-01-18 14:03:00,1.87113,1.87113,1.87069,1.87069,57299999.0
2005-01-18 14:04:00,1.8705,1.87062,1.87023,1.87042,70199998.0
2005-01-18 14:05:00,1.87045,1.87055,1.8702,1.8702,29000000.0
2005-01-18 14:06:00,1.87012,1.87012,1.86959,1.86959,53300000.0
2005-01-18 14:07:00,1.86948,1.87001,1.86946,1.87001,55500000.0
2005-01-18 14:08:00,1.87008,1.87011,1.86992,1.87,98999998.0
2005-01-18 14:09:00,1.86989,1.86989,1.86972,1.86975,69500000.0
2005-01-18 14:10:00,1.86979,1.86985,1.86964,1.86976,61199999.0
2005-01-18 14:11:00,1.86973,1.86973,1.86962,1.86962,51600000.0
2005-01-18 14:12:00,1.86966,1.86966,1.86955,1.86957,87699997.0
2005-01-18 14:13:00,1.86978,1.86985,1.86961,1.86985,95000002.0
2005-01-18 14:14:00,1.86988,1.87,1.86988,1.86994,62100000.0
2005-01-18 14:15:00,1.87013,1.87038,1.87011,1.87035,68100000.0
2005-01-18 14:16:00,1.87045,1.87045,1.86981,1.87028,60900000.0
2005-01-18 14:17:00,1.87056,1.87062,1.87031,1.87031,94500002.0
2005-01-18 14:18:00,1.87021,1.87025,1.86995,1.87025,17700000.0
2005-01-18 14:19:00,1.87037,1.87046,1.87029,1.87029,55100001.0
2005-01-18 14:20:00,1.87033,1.87047,1.87033,1.87047,61400000.0
2005-01-18 14:21:00,1.87023,1.87023,1.87003,1.87012,56600000.0
2005-01-18 14:22:00,1.87005,1.87005,1.8698,1.8698,12900000.0
2005-01-18 14:23:00,1.87002,1.8701,1.86993,1.87,50600000.0
2005-01-18 14:24:00,1.87004,1.87004,1.86987,1.87,72199997.0
2005-01-18 14:25:00,1.87005,1.87013,1.86997,1.87013,62199999.0
2005-01-18 14:26:00,1.87021,1.87021,1.86996,1.87,45800000.0
2005-01-18 14:27:00,1.87009,1.8701,1.87007,1.87007,35300001.0
2005-01-18 14:28:00,1.87,1.87012,1.87,1.8701,23200000.0
2005-01-18 14:29:00,1.87022,1.87022,1.87007,1.8701,55500001.0
2005-01-18 14:30:00,1.87017,1.87021,1.86999,1.87005,118900001.0
2005-01-18 14:31:00,1.87009,1.87009,1.87002,1.87002,4300000.0
2005-01-18 14:32:00,1.87019,1.87023,1.87011,1.8702,49100001.0
2005-01-18 14:33:00,1.8702,1.87035,1.8702,1.8703,56900000.0
2005-01-18 14:34:00,1.87021,1.8705,1.87018,1.87041,57100000.0
2005-01-18 14:35:00,1.87045,1.87064,1.87045,1.87051,28800000.0
2005-01-18 14:36:00,1.87055,1.87058,1.87034,1.87035,38200000.0
2005-01-18 14:37:00,1.87048,1.87055,1.87042,1.8705,127900001.0
2005-01-18 14:38:00,1.87042,1.87044,1.87035,1.87035,19500000.0
2005-01-18 14:39:00,1.87046,1.87046,1.87024,1.87027,69100000.0
2005-01-18 14:40:00,1.87045,1.87045,1.87032,1.87032,49900002.0
2005-01-18 14:41:00,1.8705,1.87051,1.87034,1.8704,85300000.0
2005-01-18 14:42:00,1.87048,1.87048,1.87023,1.87023,63799999.0
2005-01-18 14:43:00,1.8704,1.87045,1.87035,1.87044,76000000.0
2005-01-18 14:44:00,1.87057,1.87057,1.87032,1.87044,55900000.0
2005-01-18 14:45:00,1.87042,1.8705,1.87038,1.87038,58899999.0
2005-01-18 14:46:00,1.87038,1.87038,1.87029,1.87029,42700000.0
2005-01-18 14:47:00,1.87036,1.87039,1.87023,1.87027,78800000.0
2005-01-18 14:48:00,1.87041,1.87042,1.87027,1.87027,86200002.0
2005-01-18 14:49:00,1.87035,1.87035,1.87025,1.87025,19900000.0
2005-01-18 14:50:00,1.8703,1.8703,1.87008,1.87012,69600000.0
2005-01-18 14:51:00,1.87015,1.87045,1.87015,1.87041,71000000.0
2005-01-18 14:52:00,1.87033,1.87055,1.87033,1.87055,87099997.0
2005-01-18 14:53:00,1.87054,1.87065,1.87043,1.87047,70300000.0
2005-01-18 14:54:00,1.872,1.8723,1.8719,1.872,87350001.0
2005-01-18 14:55:00,1.8722,1.8723,1.872,1.8723,87350001.0
2005-01-18 14:56:00,1.8723,1.8725,1.8722,1.8722,87350001.0
2005-01-18 14:57:00,1.87056,1.87056,1.87001,1.87021,87350001.0
2005-01-18 14:58:00,1.87055,1.87062,1.87033,1.87033,67500001.0
2005-01-18 14:59:00,1.8702,1.87025,1.86997,1.86997,50800000.0
2005-01-18 15:00:00,1.87009,1.87028,1.87001,1.87028,39300000.0
2005-01-18 15:01:00,1.87039,1.87056,1.87015,1.87032,42399999.0
2005-01-18 15:02:00,1.87051,1.87073,1.87046,1.87058,41799999.0
2005-01-18 15:03:00,1.87055,1.87065,1.87025,1.87052,39900000.0
2005-01-18 15:04:00,1.8706,1.87072,1.87053,1.8706,68800001.0
2005-01-18 15:05:00,1.87064,1.87068,1.87052,1.8706,125800000.0
2005-01-18 15:06:00,1.87061,1.87068,1.87012,1.87038,64099999.0
2005-01-18 15:07:00,1.87063,1.87063,1.87044,1.87048,98700000.0
2005-01-18 15:08:00,1.87052,1.87076,1.87052,1.87074,55300001.0
2005-01-18 15:09:00,1.87079,1.87101,1.87075,1.87101,82850000.0
2005-01-18 15:10:00,1.87093,1.87093,1.87068,1.8708,97600001.0
2005-01-18 15:11:00,1.87087,1.87087,1.87072,1.87075,108699996.0
2005-01-18 15:12:00,1.87073,1.87085,1.87065,1.87065,93600001.0
2005-01-18 15:13:00,1.87074,1.87106,1.87074,1.87105,142500003.0
2005-01-18 15:14:00,1.87097,1.87133,1.87088,1.87133,60100000.0
2005-01-18 15:15:00,1.87142,1.87148,1.87107,1.8714,38800000.0
2005-01-18 15:16:00,1.87145,1.87156,1.87138,1.87149,41300000.0
2005-01-18 15:17:00,1.87155,1.87178,1.87149,1.87178,58300000.0
2005-01-18 15:18:00,1.8718,1.87193,1.87161,1.87161,142000003.0
2005-01-18 15:19:00,1.87148,1.87148,1.87108,1.87108,54200000.0
2005-01-18 15:20:00,1.87072,1.87105,1.87042,1.87083,97799999.0
2005-01-18 15:21:00,1.871,1.87149,1.87088,1.87142,35000000.0
2005-01-18 15:22:00,1.87155,1.87155,1.87145,1.87145,48900000.0
2005-01-18 15:23:00,1.87167,1.87167,1.87143,1.87151,33200000.0
2005-01-18 15:24:00,1.872,1.87226,1.87185,1.87221,69999999.0
2005-01-18 15:25:00,1.87264,1.87273,1.87234,1.87273,57300000.0
2005-01-18 15:26:00,1.87265,1.87265,1.8723,1.87235,66100002.0
2005-01-18 15:27:00,1.87245,1.87268,1.87241,1.87261,142699998.0
2005-01-18 15:28:00,1.87273,1.87302,1.87253,1.87271,89600000.0
2005-01-18 15:29:00,1.87307,1.87337,1.87282,1.87337,88000000.0
2005-01-18 15:30:00,1.87338,1.87338,1.873,1.873,67100001.0
2005-01-18 15:31:00,1.873,1.873,1.87234,1.87236,98900000.0
2005-01-18 15:32:00,1.87253,1.87319,1.87236,1.87236,110700001.0
2005-01-18 15:33:00,1.87255,1.87259,1.87215,1.87255,113800003.0
2005-01-18 15:34:00,1.87273,1.87273,1.87216,1.87216,152099997.0
2005-01-18 15:35:00,1.87243,1.87243,1.872,1.87201,66299999.0
2005-01-18 15:36:00,1.87204,1.87215,1.87201,1.87208,89100000.0
2005-01-18 15:37:00,1.87193,1.87193,1.87154,1.87158,124000002.0
2005-01-18 15:38:00,1.8717,1.87217,1.87169,1.87208,80600001.0
2005-01-18 15:39:00,1.87214,1.87214,1.872,1.87205,45400000.0
2005-01-18 15:40:00,1.8721,1.8721,1.87167,1.8717,123199999.0
2005-01-18 15:41:00,1.87178,1.87205,1.87178,1.87197,105699998.0
2005-01-18 15:42:00,1.87208,1.87208,1.87192,1.87192,105600002.0
2005-01-18 15:43:00,1.87193,1.87229,1.87193,1.87219,96299999.0
2005-01-18 15:44:00,1.87222,1.87222,1.87193,1.87193,125199998.0
2005-01-18 15:45:00,1.8721,1.8722,1.8719,1.87194,33400000.0
2005-01-18 15:46:00,1.87207,1.87209,1.8719,1.87197,19700000.0
2005-01-18 15:47:00,1.87196,1.87196,1.87147,1.87147,55099999.0
2005-01-18 15:48:00,1.87162,1.87168,1.87152,1.8716,114000002.0
2005-01-18 15:49:00,1.87154,1.87168,1.87154,1.87165,90100001.0
2005-01-18 15:50:00,1.87159,1.87173,1.87157,1.87169,36600000.0
2005-01-18 15:51:00,1.87167,1.87167,1.87154,1.8716,28700000.0
2005-01-18 15:52:00,1.87154,1.8718,1.87154,1.87159,103500000.0
2005-01-18 15:53:00,1.8717,1.87191,1.8717,1.87174,69500000.0
2005-01-18 15:54:00,1.87178,1.87208,1.87178,1.87196,101700002.0
2005-01-18 15:55:00,1.87217,1.8723,1.87195,1.87215,46900000.0
2005-01-18 15:56:00,1.87227,1.8723,1.87202,1.87202,27300000.0
2005-01-18 15:57:00,1.87177,1.87194,1.87161,1.87161,110750000.0
2005-01-18 15:58:00,1.8714,1.8718,1.8714,1.87175,117199999.0
2005-01-18 15:59:00,1.87185,1.87231,1.87185,1.87213,108300001.0
2005-01-18 16:00:00,1.87164,1.87164,1.86781,1.86781,71199998.0
2005-01-18 16:01:00,1.86798,1.86913,1.86767,1.86906,125600001.0
2005-01-18 16:02:00,1.86868,1.86919,1.86863,1.86915,52500001.0
2005-01-18 16:03:00,1.86962,1.86979,1.86937,1.86972,72300000.0
2005-01-18 16:04:00,1.86983,1.87021,1.86981,1.86981,66500000.0
2005-01-18 16:05:00,1.86984,1.86993,1.86959,1.86959,67500000.0
2005-01-18 16:06:00,1.8697,1.8697,1.86956,1.86965,84699997.0
2005-01-18 16:07:00,1.8664,1.8664,1.8658,1.8661,115399998.0
2005-01-18 16:08:00,1.866,1.8662,1.8656,1.8658,115399998.0
2005-01-18 16:09:00,1.8658,1.8658,1.8653,1.8657,115399998.0
2005-01-18 16:10:00,1.8656,1.8658,1.8655,1.8655,115399998.0
2005-01-18 16:11:00,1.8655,1.8657,1.8651,1.8653,115399998.0
2005-01-18 16:12:00,1.8653,1.8657,1.8653,1.8653,115399998.0
2005-01-18 16:13:00,1.8653,1.8653,1.8649,1.8649,115399998.0
2005-01-18 16:14:00,1.8649,1.8649,1.8647,1.8647,115399998.0
2005-01-18 16:15:00,1.8649,1.8649,1.8643,1.8645,115399998.0
2005-01-18 16:16:00,1.8643,1.8649,1.8643,1.8649,115399998.0
2005-01-18 16:20:00,1.8645,1.8647,1.8645,1.8647,115399998.0
2005-01-18 16:21:00,1.8645,1.8647,1.8645,1.8645,115399998.0
2005-01-18 16:22:00,1.8643,1.8643,1.864,1.8641,115399998.0
2005-01-18 16:23:00,1.864,1.864,1.8637,1.8638,115399998.0
2005-01-18 16:24:00,1.8639,1.8642,1.8639,1.8642,115399998.0
2005-01-18 16:29:00,1.8645,1.8645,1.8643,1.8645,115399998.0
2005-01-18 16:30:00,1.8645,1.8645,1.8641,1.8642,115399998.0
2005-01-18 16:31:00,1.8643,1.8645,1.8642,1.8645,115399998.0
2005-01-18 16:32:00,1.8645,1.8645,1.8645,1.8645,115399998.0
2005-01-18 16:33:00,1.8643,1.8649,1.8643,1.8649,115399998.0
2005-01-18 16:34:00,1.8649,1.8653,1.8649,1.8653,115399998.0
2005-01-18 16:35:00,1.8653,1.8655,1.8653,1.8655,115399998.0
2005-01-18 16:36:00,1.8655,1.8655,1.8653,1.8655,115399998.0
2005-01-18 16:38:00,1.8653,1.8653,1.8649,1.8653,115399998.0
2005-01-18 16:39:00,1.8653,1.8655,1.8653,1.8653,115399998.0
2005-01-18 16:40:00,1.8655,1.8658,1.8653,1.8658,115399998.0
2005-01-18 16:41:00,1.8655,1.866,1.8655,1.866,115399998.0
2005-01-18 16:42:00,1.8661,1.8664,1.866,1.8664,115399998.0
2005-01-18 16:43:00,1.8662,1.8662,1.8659,1.8659,115399998.0
2005-01-18 16:44:00,1.8658,1.8658,1.8655,1.8655,115399998.0
2005-01-18 16:45:00,1.8658,1.8658,1.8655,1.8655,115399998.0
2005-01-18 16:46:00,1.8655,1.866,1.8655,1.866,115399998.0
2005-01-18 16:47:00,1.8658,1.8662,1.8658,1.866,115399998.0
2005-01-18 16:48:00,1.866,1.8661,1.8655,1.8659,115399998.0
2005-01-18 16:49:00,1.8658,1.8666,1.8658,1.8666,115399998.0
2005-01-18 16:50:00,1.8666,1.8666,1.8662,1.8664,115399998.0
2005-01-18 16:51:00,1.8662,1.8662,1.8661,1.8661,115399998.0
2005-01-18 16:52:00,1.8662,1.8664,1.8661,1.8662,115399998.0
2005-01-18 16:53:00,1.8664,1.8664,1.8662,1.8662,115399998.0
2005-01-18 16:54:00,1.8664,1.8664,1.8662,1.8664,115399998.0
2005-01-18 16:55:00,1.8664,1.8664,1.8664,1.8664,115399998.0
2005-01-18 16:56:00,1.8664,1.8668,1.8664,1.8668,115399998.0
2005-01-18 16:57:00,1.8666,1.8666,1.8662,1.8664,115399998.0
2005-01-18 16:58:00,1.8666,1.8666,1.8661,1.8661,115399998.0
2005-01-18 16:59:00,1.866,1.867,1.866,1.867,115399998.0
2005-01-18 17:00:00,1.867,1.8672,1.8664,1.8668,115399998.0
2005-01-18 17:01:00,1.8666,1.867,1.8666,1.8668,115399998.0
2005-01-18 17:02:00,1.8668,1.867,1.8668,1.8668,115399998.0
2005-01-18 17:03:00,1.867,1.867,1.867,1.867,115399998.0
2005-01-18 17:04:00,1.867,1.867,1.8668,1.867,115399998.0
2005-01-18 17:05:00,1.8668,1.8672,1.8668,1.8672,115399998.0
2005-01-18 17:06:00,1.8674,1.8677,1.8674,1.8674,115399998.0
2005-01-18 17:07:00,1.8674,1.8674,1.8672,1.8674,115399998.0
2005-01-18 17:08:00,1.8672,1.8674,1.8672,1.8674,115399998.0
2005-01-18 17:09:00,1.8672,1.8674,1.867,1.867,115399998.0
2005-01-18 17:10:00,1.8668,1.867,1.8668,1.8668,115399998.0
2005-01-18 17:11:00,1.867,1.867,1.8666,1.8666,115399998.0
2005-01-18 17:16:00,1.867,1.867,1.8668,1.8668,115399998.0
2005-01-18 17:17:00,1.8668,1.867,1.8668,1.867,115399998.0
2005-01-18 17:18:00,1.8672,1.8672,1.867,1.8672,115399998.0
2005-01-18 17:19:00,1.8672,1.8672,1.8672,1.8672,115399998.0
2005-01-18 17:20:00,1.8672,1.8672,1.867,1.867,115399998.0
2005-01-18 17:21:00,1.867,1.867,1.867,1.867,115399998.0
2005-01-18 17:22:00,1.867,1.8671,1.867,1.8671,115399998.0
2005-01-18 17:23:00,1.867,1.867,1.867,1.867,115399998.0
2005-01-18 17:26:00,1.867,1.867,1.867,1.867,115399998.0
2005-01-18 17:28:00,1.867,1.8675,1.867,1.8675,115399998.0
2005-01-18 17:30:00,1.8686,1.8688,1.8686,1.8687,115399998.0
2005-01-18 17:31:00,1.8688,1.8688,1.8686,1.8687,115399998.0
2005-01-18 17:36:00,1.8685,1.8685,1.8683,1.8685,115399998.0
2005-01-18 17:37:00,1.8685,1.8685,1.8685,1.8685,115399998.0
2005-01-18 17:38:00,1.8683,1.8685,1.8683,1.8685,115399998.0
2005-01-18 17:39:00,1.8687,1.8687,1.8685,1.8687,115399998.0
2005-01-18 17:40:00,1.8687,1.8689,1.8687,1.8689,115399998.0
2005-01-18 17:41:00,1.8691,1.87,1.8691,1.87,115399998.0
2005-01-18 17:42:00,1.8699,1.8702,1.8698,1.8702,115399998.0
2005-01-18 17:43:00,1.8702,1.8706,1.8702,1.8704,115399998.0
2005-01-18 17:44:00,1.8704,1.8706,1.8704,1.8704,115399998.0
2005-01-18 17:45:00,1.8704,1.8706,1.8704,1.8704,115399998.0
2005-01-18 17:46:00,1.8704,1.8704,1.8702,1.8702,115399998.0
2005-01-18 17:47:00,1.8702,1.8702,1.8701,1.8701,115399998.0
2005-01-18 17:49:00,1.8695,1.8701,1.8695,1.8698,115399998.0
2005-01-18 17:50:00,1.8699,1.8701,1.8698,1.8698,115399998.0
2005-01-18 17:51:00,1.8699,1.87,1.8699,1.8699,115399998.0
2005-01-18 17:52:00,1.8697,1.8697,1.8693,1.8693,115399998.0
2005-01-18 17:53:00,1.8693,1.8695,1.8691,1.8695,115399998.0
2005-01-18 17:54:00,1.8695,1.8695,1.8695,1.8695,115399998.0
2005-01-18 17:55:00,1.8695,1.8695,1.8689,1.8689,115399998.0
2005-01-18 17:56:00,1.8691,1.8693,1.8689,1.8689,115399998.0
2005-01-18 17:57:00,1.8689,1.8689,1.8687,1.8689,115399998.0
2005-01-18 17:58:00,1.8687,1.8687,1.8683,1.8685,115399998.0
2005-01-18 17:59:00,1.8684,1.8685,1.8683,1.8683,115399998.0
2005-01-18 18:00:00,1.8684,1.8685,1.8683,1.8685,115399998.0
2005-01-18 18:01:00,1.8685,1.8685,1.8683,1.8683,115399998.0
2005-01-18 18:02:00,1.8682,1.8683,1.868,1.868,115399998.0
2005-01-18 18:03:00,1.8683,1.8683,1.8679,1.868,115399998.0
2005-01-18 18:04:00,1.868,1.8682,1.868,1.8682,115399998.0
2005-01-18 18:07:00,1.8681,1.8682,1.868,1.8682,115399998.0
2005-01-18 18:08:00,1.868,1.8682,1.868,1.8682,115399998.0
2005-01-18 18:09:00,1.8681,1.8682,1.8677,1.8678,115399998.0
2005-01-18 18:10:00,1.8677,1.868,1.8677,1.8677,115399998.0
2005-01-18 18:11:00,1.8674,1.8674,1.8666,1.867,115399998.0
2005-01-18 18:12:00,1.8672,1.8674,1.867,1.8672,115399998.0
2005-01-18 18:13:00,1.867,1.8672,1.867,1.867,115399998.0
2005-01-18 18:14:00,1.8668,1.8672,1.8668,1.867,115399998.0
2005-01-18 18:15:00,1.8672,1.8672,1.8664,1.8668,115399998.0
2005-01-18 18:16:00,1.8668,1.867,1.8668,1.867,115399998.0
2005-01-18 18:17:00,1.8672,1.8672,1.867,1.867,115399998.0
2005-01-18 18:18:00,1.8672,1.8674,1.8672,1.8674,115399998.0
2005-01-18 18:19:00,1.8674,1.8677,1.8672,1.8677,115399998.0
2005-01-18 18:20:00,1.8674,1.868,1.8674,1.868,115399998.0
2005-01-18 18:21:00,1.8683,1.8683,1.8678,1.868,115399998.0
2005-01-18 18:22:00,1.868,1.868,1.8679,1.868,115399998.0
2005-01-18 18:23:00,1.8682,1.8685,1.8682,1.8683,115399998.0
2005-01-18 18:24:00,1.8682,1.8683,1.868,1.8682,115399998.0
2005-01-18 18:25:00,1.8682,1.8682,1.8682,1.8682,115399998.0
2005-01-18 18:26:00,1.8681,1.8682,1.8679,1.8681,115399998.0
2005-01-18 18:27:00,1.8682,1.8682,1.8682,1.8682,115399998.0
2005-01-18 18:28:00,1.868,1.868,1.868,1.868,115399998.0
2005-01-18 18:30:00,1.8679,1.868,1.8679,1.868,115399998.0
2005-01-18 18:31:00,1.8681,1.8681,1.8681,1.8681,115399998.0
2005-01-18 18:32:00,1.868,1.8681,1.868,1.868,115399998.0
2005-01-18 18:34:00,1.868,1.868,1.8679,1.8679,115399998.0
2005-01-18 18:35:00,1.868,1.8681,1.868,1.8681,115399998.0
2005-01-18 18:38:00,1.8679,1.8679,1.8679,1.8679,115399998.0
2005-01-18 18:39:00,1.8679,1.868,1.8679,1.8679,115399998.0
2005-01-18 18:40:00,1.8678,1.8679,1.8678,1.8679,115399998.0
2005-01-18 18:41:00,1.8679,1.868,1.8679,1.868,115399998.0
2005-01-18 18:42:00,1.8678,1.8679,1.8678,1.8679,115399998.0
2005-01-18 18:43:00,1.8678,1.8678,1.8677,1.8677,115399998.0
2005-01-18 18:44:00,1.8678,1.8678,1.8677,1.8677,115399998.0
2005-01-18 18:46:00,1.8677,1.8678,1.8677,1.8678,115399998.0
2005-01-18 18:47:00,1.8677,1.8678,1.8674,1.8674,115399998.0
2005-01-18 18:48:00,1.8674,1.8675,1.8674,1.8675,115399998.0
2005-01-18 18:49:00,1.8676,1.8677,1.8675,1.8677,115399998.0
2005-01-18 18:51:00,1.8674,1.8674,1.8674,1.8674,115399998.0
2005-01-18 18:52:00,1.8675,1.8675,1.8675,1.8675,115399998.0
2005-01-18 18:53:00,1.8676,1.8679,1.8674,1.8678,115399998.0
2005-01-18 18:54:00,1.8678,1.8679,1.8678,1.8678,115399998.0
2005-01-18 18:55:00,1.8679,1.8679,1.8679,1.8679,115399998.0
2005-01-18 18:56:00,1.8679,1.868,1.8679,1.868,115399998.0
2005-01-18 18:57:00,1.8682,1.8682,1.8682,1.8682,115399998.0
2005-01-18 18:59:00,1.8681,1.8681,1.868,1.8681,115399998.0
2005-01-18 19:00:00,1.8681,1.8683,1.868,1.8683,115399998.0
2005-01-18 19:01:00,1.8683,1.8684,1.8683,1.8683,115399998.0
2005-01-18 19:02:00,1.8683,1.8683,1.8683,1.8683,115399998.0
2005-01-18 19:03:00,1.8684,1.8685,1.8684,1.8685,115399998.0
2005-01-18 19:04:00,1.8684,1.8684,1.8684,1.8684,115399998.0
2005-01-18 19:06:00,1.8685,1.8685,1.8685,1.8685,115399998.0
2005-01-18 19:07:00,1.8687,1.8687,1.8687,1.8687,115399998.0
2005-01-18 19:11:00,1.8686,1.8689,1.8685,1.8689,115399998.0
2005-01-18 19:12:00,1.8687,1.8697,1.8687,1.8697,115399998.0
2005-01-18 19:13:00,1.8695,1.8698,1.8695,1.8697,115399998.0
2005-01-18 19:14:00,1.8698,1.8699,1.8698,1.8699,115399998.0
2005-01-18 19:15:00,1.8698,1.8699,1.8697,1.8698,115399998.0
2005-01-18 19:16:00,1.8699,1.8699,1.8698,1.8699,115399998.0
2005-01-18 19:17:00,1.87,1.87,1.8698,1.8698,115399998.0
2005-01-18 19:18:00,1.8697,1.8698,1.8695,1.8695,115399998.0
2005-01-18 19:19:00,1.8693,1.8693,1.8689,1.8693,115399998.0
2005-01-18 19:20:00,1.8691,1.8691,1.8691,1.8691,115399998.0
2005-01-18 19:21:00,1.869,1.869,1.8689,1.8689,115399998.0
2005-01-18 19:22:00,1.8689,1.8689,1.8689,1.8689,115399998.0
2005-01-18 19:23:00,1.8689,1.8689,1.8689,1.8689,115399998.0
2005-01-18 19:24:00,1.8689,1.8689,1.8689,1.8689,115399998.0
2005-01-18 19:26:00,1.8689,1.8689,1.8689,1.8689,115399998.0
2005-01-18 19:27:00,1.8689,1.8691,1.8689,1.8691,115399998.0
2005-01-18 19:28:00,1.8689,1.8691,1.8687,1.8687,115399998.0
2005-01-18 19:29:00,1.8687,1.8689,1.8687,1.8687,115399998.0
2005-01-18 19:30:00,1.8689,1.8689,1.8689,1.8689,115399998.0
2005-01-18 19:31:00,1.8687,1.8689,1.8685,1.8687,115399998.0
2005-01-18 19:32:00,1.8685,1.8685,1.8685,1.8685,115399998.0
2005-01-18 19:33:00,1.8687,1.8689,1.8687,1.8687,115399998.0
2005-01-18 19:34:00,1.8687,1.8689,1.8687,1.8687,115399998.0
2005-01-18 19:35:00,1.8689,1.8689,1.8687,1.8689,115399998.0
2005-01-18 19:36:00,1.8689,1.8689,1.8689,1.8689,115399998.0
2005-01-18 19:37:00,1.8687,1.8687,1.8685,1.8687,115399998.0
2005-01-18 19:38:00,1.8687,1.8687,1.8685,1.8687,115399998.0
2005-01-18 19:39:00,1.8689,1.8689,1.8689,1.8689,115399998.0
2005-01-18 19:40:00,1.8688,1.8689,1.8687,1.8689,115399998.0
2005-01-18 19:41:00,1.8689,1.8689,1.8689,1.8689,115399998.0
2005-01-18 19:42:00,1.8689,1.8691,1.8689,1.8689,115399998.0
2005-01-18 19:44:00,1.869,1.8695,1.8689,1.8693,115399998.0
2005-01-18 19:45:00,1.8693,1.8693,1.8693,1.8693,115399998.0
2005-01-18 19:46:00,1.8693,1.8693,1.8693,1.8693,115399998.0
2005-01-18 19:47:00,1.8695,1.8695,1.8695,1.8695,115399998.0
2005-01-18 19:50:00,1.8696,1.8696,1.8693,1.8693,115399998.0
2005-01-18 19:51:00,1.8693,1.8693,1.8693,1.8693,115399998.0
2005-01-18 19:52:00,1.8695,1.8695,1.8693,1.8695,115399998.0
2005-01-18 19:53:00,1.8693,1.8695,1.8689,1.8689,115399998.0
2005-01-18 19:55:00,1.86974,1.86977,1.8697,1.86971,115399998.0
2005-01-18 19:56:00,1.86954,1.86954,1.86602,1.86602,215399999.0
2005-01-18 19:57:00,1.8691,1.8691,1.8689,1.8689,294200000.0
2005-01-18 19:58:00,1.86591,1.8668,1.86591,1.8668,294200000.0
2005-01-18 19:59:00,1.86694,1.86694,1.86646,1.86681,223900001.0
2005-01-18 20:00:00,1.86677,1.86691,1.86631,1.86691,217899997.0
2005-01-18 20:01:00,1.86687,1.86702,1.86678,1.86702,223199997.0
2005-01-18 20:02:00,1.86703,1.86733,1.86664,1.86664,117700000.0
2005-01-18 20:03:00,1.86692,1.86693,1.8667,1.86689,112800000.0
2005-01-18 20:04:00,1.8673,1.86767,1.86714,1.86754,169000001.0
2005-01-18 20:05:00,1.86739,1.86762,1.86704,1.86724,228200001.0
2005-01-18 20:06:00,1.86721,1.86743,1.86707,1.86714,209500001.0
2005-01-18 20:07:00,1.86707,1.86724,1.86688,1.86711,117400000.0
2005-01-18 20:08:00,1.867,1.867,1.86651,1.86683,236099998.0
2005-01-18 20:09:00,1.86692,1.86692,1.86649,1.86673,114600001.0
2005-01-18 20:10:00,1.86647,1.86659,1.8663,1.86652,106700001.0
2005-01-18 20:11:00,1.8666,1.86682,1.86653,1.8667,52100000.0
2005-01-18 20:12:00,1.86685,1.86696,1.86654,1.8667,460449997.0
2005-01-18 20:13:00,1.86669,1.86691,1.86659,1.86683,165400002.0
2005-01-18 20:14:00,1.86672,1.86695,1.86638,1.86668,137900000.0
2005-01-18 20:15:00,1.8667,1.86695,1.86661,1.86688,343700002.0
2005-01-18 20:16:00,1.86678,1.86712,1.86654,1.86703,126400000.0
2005-01-18 20:17:00,1.86685,1.86712,1.86676,1.86696,74600000.0
2005-01-18 20:18:00,1.86713,1.8673,1.86687,1.867,132700000.0
2005-01-18 20:19:00,1.86693,1.86712,1.86676,1.86701,176600002.0
2005-01-18 20:20:00,1.8669,1.86704,1.86675,1.86691,207800001.0
2005-01-18 20:21:00,1.86695,1.86716,1.86677,1.86708,187300002.0
2005-01-18 20:22:00,1.86693,1.867,1.86671,1.86695,96000000.0
2005-01-18 20:23:00,1.86693,1.86716,1.86688,1.86705,290870001.0
2005-01-18 20:24:00,1.86705,1.86732,1.86687,1.86732,143000001.0
2005-01-18 20:25:00,1.86711,1.86746,1.86711,1.86725,506000001.0
2005-01-18 20:26:00,1.86715,1.86756,1.86715,1.86747,465169996.0
2005-01-18 20:27:00,1.86754,1.86795,1.86745,1.86778,217400002.0
2005-01-18 20:28:00,1.86792,1.8687,1.86788,1.86865,251100001.0
2005-01-18 20:29:00,1.86875,1.86889,1.86861,1.86862,249399995.0
2005-01-18 20:30:00,1.86868,1.86904,1.86868,1.86902,953900002.0
2005-01-18 20:31:00,1.86894,1.86905,1.8685,1.86866,520600001.0
2005-01-18 20:32:00,1.86853,1.86905,1.86853,1.86905,550500001.0
2005-01-18 20:33:00,1.86897,1.86907,1.86857,1.86871,242700000.0
2005-01-18 20:34:00,1.86841,1.86856,1.86816,1.86838,102900001.0
2005-01-18 20:35:00,1.86847,1.86862,1.86838,1.86844,70700000.0
2005-01-18 20:36:00,1.86842,1.86853,1.86814,1.86853,237599999.0
2005-01-18 20:37:00,1.86852,1.86863,1.86839,1.86863,157600000.0
2005-01-18 20:38:00,1.86859,1.86881,1.86811,1.86881,254899999.0
2005-01-18 20:39:00,1.86893,1.86956,1.86893,1.86953,341899996.0
2005-01-18 20:40:00,1.86968,1.87005,1.86965,1.8697,195969997.0
2005-01-18 20:41:00,1.86992,1.8705,1.86992,1.87031,209200001.0
2005-01-18 20:42:00,1.87039,1.87057,1.87031,1.87047,48400001.0
2005-01-18 20:43:00,1.87046,1.87064,1.87035,1.87052,188299999.0
2005-01-18 20:44:00,1.87035,1.8704,1.87012,1.87031,341200000.0
2005-01-18 20:45:00,1.87027,1.87029,1.86972,1.86977,107800003.0
2005-01-18 20:46:00,1.86968,1.86977,1.86934,1.86956,110899999.0
2005-01-18 20:47:00,1.86958,1.86999,1.86948,1.86966,358500000.0
2005-01-18 20:48:00,1.86964,1.87003,1.86955,1.86997,144700001.0
2005-01-18 20:49:00,1.86999,1.86999,1.86961,1.86983,95199998.0
2005-01-18 20:50:00,1.86995,1.86995,1.86943,1.8695,284800000.0
2005-01-18 20:51:00,1.86934,1.86935,1.86909,1.86928,332500001.0
2005-01-18 20:52:00,1.86926,1.86953,1.86905,1.86942,181549998.0
2005-01-18 20:53:00,1.86943,1.86957,1.86912,1.8692,648599999.0
2005-01-18 20:54:00,1.86908,1.86924,1.86902,1.86908,357999999.0
2005-01-18 20:55:00,1.86905,1.86915,1.86876,1.86884,316200003.0
2005-01-18 20:56:00,1.86867,1.86875,1.86832,1.86847,488599996.0
2005-01-18 20:57:00,1.86842,1.86862,1.86827,1.86842,535399997.0
2005-01-18 20:58:00,1.86843,1.86844,1.86816,1.8684,168699998.0
2005-01-18 20:59:00,1.86831,1.86854,1.86831,1.8684,641199997.0
2005-01-18 21:00:00,1.86841,1.86841,1.86819,1.86833,394500003.0
2005-01-18 21:01:00,1.86812,1.86825,1.86784,1.86815,405799997.0
2005-01-18 21:02:00,1.86807,1.86818,1.8679,1.86818,177100001.0
2005-01-18 21:03:00,1.86809,1.86819,1.86799,1.86817,210099996.0
2005-01-18 21:04:00,1.86794,1.86822,1.86794,1.86812,213300002.0
2005-01-18 21:05:00,1.86808,1.86817,1.86791,1.86817,228900001.0
2005-01-18 21:06:00,1.86813,1.86813,1.86788,1.86813,196099998.0
2005-01-18 21:07:00,1.86802,1.86811,1.86762,1.86783,65400000.0
2005-01-18 21:08:00,1.8677,1.86786,1.86765,1.8677,64800001.0
2005-01-18 21:09:00,1.86754,1.86757,1.867,1.86702,102300000.0
2005-01-18 21:10:00,1.86699,1.86748,1.86699,1.86727,125899999.0
2005-01-18 21:11:00,1.86722,1.86736,1.86689,1.86705,115700000.0
2005-01-18 21:12:00,1.867,1.86705,1.86686,1.86694,65200000.0
2005-01-18 21:13:00,1.86691,1.86713,1.8667,1.86679,149799999.0
2005-01-18 21:14:00,1.8668,1.86704,1.86655,1.86696,422600000.0
2005-01-18 21:15:00,1.86706,1.86717,1.86695,1.86713,303200002.0
2005-01-18 21:16:00,1.86712,1.86726,1.86712,1.8672,42500000.0
2005-01-18 21:17:00,1.86722,1.86744,1.86716,1.86744,191099997.0
2005-01-18 21:18:00,1.86918,1.86918,1.86776,1.86777,40300000.0
2005-01-18 21:19:00,1.86794,1.86806,1.8677,1.8677,75300000.0
2005-01-18 21:20:00,1.86792,1.86792,1.86733,1.86782,379800000.0
2005-01-18 21:21:00,1.86804,1.86841,1.86751,1.86831,153800001.0
2005-01-18 21:22:00,1.86831,1.86836,1.86795,1.86795,266100003.0
2005-01-18 21:23:00,1.86815,1.86819,1.86807,1.8681,61200002.0
2005-01-18 21:24:00,1.86804,1.86804,1.86783,1.86783,197799998.0
2005-01-18 21:25:00,1.86792,1.86805,1.86785,1.86788,250000003.0
2005-01-18 21:26:00,1.86798,1.86805,1.86792,1.86794,54400000.0
2005-01-18 21:27:00,1.86781,1.86808,1.86781,1.86791,81800001.0
2005-01-18 21:28:00,1.8679,1.86797,1.86783,1.86787,132999999.0
2005-01-18 21:29:00,1.86788,1.86806,1.86788,1.86805,63300000.0
2005-01-18 21:30:00,1.86788,1.86804,1.86785,1.86804,38300000.0
2005-01-18 21:31:00,1.86801,1.86801,1.86786,1.86788,28000000.0
2005-01-18 21:32:00,1.86795,1.86795,1.86773,1.86794,256999999.0
2005-01-18 21:33:00,1.86797,1.86804,1.86791,1.86795,309599998.0
2005-01-18 21:34:00,1.86804,1.86804,1.86771,1.86789,213300000.0
2005-01-18 21:35:00,1.86794,1.86801,1.86794,1.86795,73599998.0
2005-01-18 21:36:00,1.86798,1.86808,1.86798,1.86798,74400000.0
2005-01-18 21:37:00,1.86793,1.86798,1.8678,1.8678,199199996.0
2005-01-18 21:38:00,1.86776,1.86791,1.86768,1.86778,150500000.0
2005-01-18 21:39:00,1.86788,1.86788,1.86785,1.86785,21700000.0
2005-01-18 21:40:00,1.86781,1.86781,1.86771,1.86772,130300000.0
2005-01-18 21:41:00,1.86772,1.86778,1.86751,1.86761,121400000.0
2005-01-18 21:42:00,1.86762,1.86766,1.86755,1.86766,153300000.0
2005-01-18 21:43:00,1.86765,1.86767,1.86765,1.86765,107800000.0
2005-01-18 21:44:00,1.86765,1.86773,1.86756,1.86756,90399999.0
2005-01-18 21:45:00,1.86756,1.86769,1.86748,1.86748,62100000.0
2005-01-18 21:46:00,1.86753,1.86753,1.86731,1.86735,101000001.0
2005-01-18 21:47:00,1.86738,1.86761,1.86737,1.86752,179100003.0
2005-01-18 21:48:00,1.86718,1.86751,1.86718,1.86747,140700000.0
2005-01-18 21:49:00,1.86753,1.86753,1.8674,1.8674,53900000.0
2005-01-18 21:50:00,1.8673,1.86749,1.8673,1.86745,76000000.0
2005-01-18 21:51:00,1.86748,1.86772,1.86748,1.86749,134399999.0
2005-01-18 21:52:00,1.86752,1.86773,1.86752,1.86766,43600000.0
2005-01-18 21:53:00,1.86772,1.86787,1.86772,1.8678,114099998.0
2005-01-18 21:54:00,1.86793,1.86793,1.86783,1.86783,78500000.0
2005-01-18 21:55:00,1.86787,1.86797,1.86784,1.86797,208099999.0
2005-01-18 21:56:00,1.86798,1.868,1.86787,1.86787,78700001.0
2005-01-18 21:57:00,1.86795,1.86798,1.8679,1.86798,80799999.0
2005-01-18 21:58:00,1.86797,1.86808,1.86795,1.86802,94500000.0
2005-01-18 21:59:00,1.86803,1.86819,1.86803,1.86812,522000000.0
2005-01-18 22:00:00,1.86827,1.86829,1.86821,1.86821,166899999.0
2005-01-18 22:01:00,1.86828,1.86833,1.86821,1.86822,100100000.0
2005-01-18 22:02:00,1.86832,1.86842,1.86829,1.86837,217499999.0
2005-01-18 22:03:00,1.86832,1.86838,1.86831,1.86838,71400000.0
2005-01-18 22:04:00,1.86837,1.86848,1.86835,1.86842,349200000.0
2005-01-18 22:05:00,1.86842,1.86855,1.86842,1.86842,123400001.0
2005-01-18 22:06:00,1.86855,1.86855,1.86845,1.86847,22800000.0
2005-01-18 22:07:00,1.8686,1.86871,1.8686,1.86861,29300000.0
2005-01-18 22:08:00,1.8687,1.8687,1.86858,1.86858,64400000.0
2005-01-18 22:09:00,1.86864,1.86873,1.86846,1.86866,79900000.0
2005-01-18 22:10:00,1.86868,1.86929,1.86863,1.86929,53100000.0
2005-01-18 22:11:00,1.86938,1.86957,1.86929,1.8695,73899999.0
2005-01-18 22:12:00,1.8695,1.86955,1.86941,1.86948,201000000.0
2005-01-18 22:13:00,1.86958,1.86958,1.86942,1.86942,38700000.0
2005-01-18 22:14:00,1.86944,1.86954,1.86944,1.86951,69100001.0
2005-01-18 22:15:00,1.86968,1.86984,1.86967,1.86967,242999998.0
2005-01-18 22:16:00,1.86958,1.86958,1.86864,1.86916,286199998.0
2005-01-18 22:17:00,1.86923,1.86923,1.86879,1.86901,27700000.0
2005-01-18 22:18:00,1.86908,1.86914,1.86898,1.86898,77700000.0
2005-01-18 22:19:00,1.86891,1.86892,1.86885,1.86891,27800000.0
2005-01-18 22:20:00,1.86882,1.86888,1.86876,1.86877,84200001.0
2005-01-18 22:21:00,1.86878,1.86878,1.86864,1.86865,89600000.0
2005-01-18 22:22:00,1.86872,1.86877,1.86866,1.86866,76800000.0
2005-01-18 22:23:00,1.86865,1.86875,1.86858,1.86858,190500002.0
2005-01-18 22:24:00,1.86869,1.86873,1.86865,1.86867,82500000.0
2005-01-18 22:25:00,1.86876,1.86882,1.86854,1.86882,157999997.0
2005-01-18 22:26:00,1.86898,1.86898,1.86888,1.86888,53800000.0
2005-01-18 22:27:00,1.86871,1.86871,1.86847,1.86858,63600000.0
2005-01-18 22:28:00,1.86866,1.86886,1.86851,1.86886,105799999.0
2005-01-18 22:29:00,1.86874,1.86878,1.86838,1.86838,265599995.0
2005-01-18 22:30:00,1.86839,1.86846,1.86838,1.86838,70900001.0
2005-01-18 22:31:00,1.86849,1.86855,1.86845,1.86846,68499999.0
2005-01-18 22:32:00,1.86862,1.86864,1.86848,1.86848,200800002.0
2005-01-18 22:33:00,1.86848,1.86873,1.86848,1.86863,117499998.0
2005-01-18 22:34:00,1.86867,1.86876,1.86862,1.86862,134069999.0
2005-01-18 22:35:00,1.86857,1.86875,1.86851,1.86851,91800000.0
2005-01-18 22:36:00,1.86853,1.86875,1.86845,1.86851,82799999.0
2005-01-18 22:37:00,1.86857,1.86872,1.86854,1.86854,82000001.0
2005-01-18 22:38:00,1.86863,1.86871,1.86863,1.86871,25100000.0
2005-01-18 22:39:00,1.86867,1.86867,1.86862,1.86862,19600000.0
2005-01-18 22:40:00,1.8688,1.86888,1.86876,1.86888,115500000.0
2005-01-18 22:41:00,1.8688,1.86888,1.86877,1.86881,81300001.0
2005-01-18 22:42:00,1.86888,1.86907,1.86888,1.86907,25400000.0
2005-01-18 22:43:00,1.86896,1.86901,1.86879,1.86879,95300001.0
2005-01-18 22:44:00,1.86881,1.869,1.86881,1.86885,160299998.0
2005-01-18 22:45:00,1.86889,1.86931,1.86889,1.86931,84700001.0
2005-01-18 22:46:00,1.86935,1.8694,1.86935,1.86935,77999997.0
2005-01-18 22:47:00,1.86935,1.86937,1.8693,1.86937,113999999.0
2005-01-18 22:48:00,1.86934,1.86934,1.86889,1.86889,36900001.0
2005-01-18 22:49:00,1.86885,1.86909,1.86885,1.86909,46899999.0
2005-01-18 22:50:00,1.86922,1.86924,1.869,1.86918,78400001.0
2005-01-18 22:51:00,1.86913,1.86913,1.86893,1.86893,43500001.0
2005-01-18 22:52:00,1.86929,1.86929,1.86891,1.86899,79300001.0
2005-01-18 22:53:00,1.869,1.86904,1.8688,1.86896,23100000.0
2005-01-18 22:54:00,1.869,1.86905,1.86881,1.86889,65000000.0
2005-01-18 22:55:00,1.86888,1.86902,1.86877,1.86877,19100000.0
2005-01-18 22:56:00,1.86868,1.86881,1.86867,1.86879,50000000.0
2005-01-18 22:57:00,1.8688,1.86899,1.8688,1.86891,92999998.0
2005-01-18 22:58:00,1.86862,1.86862,1.8683,1.8683,70400000.0
2005-01-18 22:59:00,1.86828,1.86828,1.8679,1.86791,113000000.0
2005-01-18 23:00:00,1.8679,1.86796,1.86778,1.86787,34400000.0
2005-01-18 23:01:00,1.86797,1.86821,1.86797,1.8681,73099999.0
2005-01-18 23:02:00,1.8682,1.86825,1.8682,1.86825,5500000.0
2005-01-18 23:03:00,1.8683,1.86855,1.86821,1.86855,84899999.0
2005-01-18 23:04:00,1.86855,1.86862,1.86855,1.86856,32300000.0
2005-01-18 23:05:00,1.86874,1.86899,1.86859,1.86859,66799999.0
2005-01-18 23:06:00,1.86865,1.86896,1.86848,1.86896,98300000.0
2005-01-18 23:07:00,1.86872,1.8689,1.86872,1.8689,12000000.0
2005-01-18 23:08:00,1.86889,1.86889,1.86864,1.86864,27800000.0
2005-01-18 23:09:00,1.86872,1.86872,1.86814,1.86814,52600000.0
2005-01-18 23:10:00,1.86814,1.86821,1.86814,1.86821,36399999.0
2005-01-18 23:11:00,1.8683,1.86839,1.86818,1.86831,36200000.0
2005-01-18 23:12:00,1.86826,1.86834,1.86822,1.86822,54600000.0
2005-01-18 23:13:00,1.86828,1.86836,1.86828,1.86829,54000001.0
2005-01-18 23:14:00,1.86831,1.86861,1.86831,1.86833,91999999.0
2005-01-18 23:15:00,1.86827,1.86838,1.86821,1.86821,56299999.0
2005-01-18 23:16:00,1.86834,1.86834,1.86826,1.86826,37199998.0
2005-01-18 23:17:00,1.86827,1.8683,1.86816,1.86818,113099998.0
2005-01-18 23:18:00,1.86815,1.86815,1.868,1.86813,56400000.0
2005-01-18 23:19:00,1.86805,1.86817,1.86795,1.86809,118799997.0
2005-01-18 23:20:00,1.86822,1.86822,1.86799,1.86799,59599999.0
2005-01-18 23:21:00,1.86792,1.86808,1.86792,1.86797,40000000.0
2005-01-18 23:22:00,1.86788,1.86795,1.86787,1.86795,56800000.0
2005-01-18 23:23:00,1.86788,1.86795,1.86785,1.86795,30600000.0
2005-01-18 23:24:00,1.86795,1.86795,1.86788,1.86795,51900001.0
2005-01-18 23:25:00,1.86794,1.868,1.86771,1.86771,88399999.0
2005-01-18 23:26:00,1.86778,1.86778,1.86727,1.8675,72599999.0
2005-01-18 23:27:00,1.8675,1.8675,1.86707,1.86707,116700000.0
2005-01-18 23:28:00,1.86707,1.86718,1.86707,1.86709,64600001.0
2005-01-18 23:29:00,1.8672,1.8672,1.86685,1.86685,96900000.0
2005-01-18 23:30:00,1.86695,1.86695,1.86674,1.86674,20100000.0
2005-01-18 23:31:00,1.86657,1.86665,1.86647,1.86655,40400000.0
2005-01-18 23:32:00,1.86651,1.86651,1.86599,1.86608,80700001.0
2005-01-18 23:33:00,1.86624,1.86642,1.86616,1.86618,39300000.0
2005-01-18 23:34:00,1.86622,1.86632,1.86622,1.86627,98499998.0
2005-01-18 23:35:00,1.8664,1.86649,1.86635,1.86635,48299999.0
2005-01-18 23:36:00,1.86635,1.86635,1.86635,1.86635,14000000.0
2005-01-18 23:37:00,1.86638,1.86642,1.86638,1.86642,10100000.0
2005-01-18 23:38:00,1.86634,1.86644,1.86634,1.86638,86600002.0
2005-01-18 23:39:00,1.86637,1.86654,1.86635,1.86641,90499999.0
2005-01-18 23:40:00,1.8648,1.8648,1.8648,1.8648,21700000.0
2005-01-18 23:42:00,1.86664,1.86664,1.86646,1.86646,21700000.0
2005-01-18 23:43:00,1.86644,1.8666,1.86644,1.86656,75299999.0
2005-01-18 23:44:00,1.86657,1.86657,1.86638,1.86644,74100000.0
2005-01-18 23:45:00,1.8665,1.86655,1.86643,1.8665,28700000.0
2005-01-18 23:46:00,1.86647,1.86651,1.86632,1.86632,38800000.0
2005-01-18 23:47:00,1.86642,1.86651,1.86627,1.86627,37900000.0
2005-01-18 23:48:00,1.86625,1.86637,1.86624,1.86624,116600000.0
2005-01-18 23:49:00,1.86633,1.86633,1.86621,1.86621,127200001.0
2005-01-18 23:51:00,1.86629,1.86641,1.86629,1.86635,87400001.0
2005-01-18 23:52:00,1.86632,1.8664,1.8663,1.8664,24100000.0
2005-01-18 23:53:00,1.86623,1.86641,1.86623,1.86641,40700000.0
2005-01-18 23:54:00,1.86639,1.86649,1.86635,1.86635,63699999.0
2005-01-18 23:55:00,1.8664,1.86642,1.86634,1.86637,62900000.0
2005-01-18 23:56:00,1.86638,1.86643,1.8663,1.86643,41700000.0
2005-01-18 23:57:00,1.8664,1.8665,1.86632,1.86632,26400000.0
2005-01-18 23:58:00,1.86624,1.86647,1.86623,1.86623,89000000.0
2005-01-18 23:59:00,1.8661,1.86622,1.86598,1.86601,57500000.0
2005-01-19 00:00:00,1.86593,1.86598,1.86593,1.86595,25999999.0
2005-01-19 00:01:00,1.86603,1.86609,1.86526,1.86526,89800002.0
2005-01-19 00:02:00,1.86563,1.86574,1.86515,1.86533,62399999.0
2005-01-19 00:03:00,1.86533,1.86572,1.86513,1.86563,152899999.0
2005-01-19 00:04:00,1.86533,1.8656,1.86511,1.86545,64800000.0
2005-01-19 00:05:00,1.86552,1.86553,1.86522,1.86522,34100000.0
2005-01-19 00:06:00,1.8652,1.86531,1.86511,1.86519,127099998.0
2005-01-19 00:07:00,1.86524,1.8653,1.86502,1.86518,84100000.0
2005-01-19 00:08:00,1.86522,1.86538,1.8651,1.8651,107600000.0
2005-01-19 00:09:00,1.86509,1.86558,1.86509,1.86524,131399999.0
2005-01-19 00:10:00,1.86507,1.86578,1.86507,1.8657,70499999.0
2005-01-19 00:11:00,1.86555,1.86566,1.86555,1.86557,42899999.0
2005-01-19 00:12:00,1.86573,1.86583,1.86566,1.86579,117599999.0
2005-01-19 00:13:00,1.86576,1.86597,1.86561,1.86561,110399999.0
2005-01-19 00:14:00,1.8651,1.8651,1.8651,1.8651,47900001.0
2005-01-19 00:15:00,1.8653,1.8655,1.8653,1.8655,47900001.0
2005-01-19 00:16:00,1.8655,1.8655,1.8653,1.8653,47900001.0
2005-01-19 00:17:00,1.86577,1.86591,1.86577,1.86591,47900001.0
2005-01-19 00:18:00,1.8658,1.8658,1.86495,1.86495,15600000.0
2005-01-19 00:19:00,1.86482,1.86498,1.8647,1.86492,94700000.0
2005-01-19 00:20:00,1.86491,1.86491,1.86488,1.86488,57300000.0
2005-01-19 00:21:00,1.86492,1.86502,1.86491,1.86497,13900000.0
2005-01-19 00:22:00,1.86499,1.86523,1.86499,1.86508,26900000.0
2005-01-19 00:23:00,1.86509,1.86524,1.86509,1.86517,62600000.0
2005-01-19 00:24:00,1.86523,1.86523,1.86503,1.86503,36400000.0
2005-01-19 00:25:00,1.8645,1.8647,1.8645,1.8647,116100000.0
2005-01-19 00:26:00,1.86508,1.8651,1.86501,1.86501,116100000.0
2005-01-19 00:27:00,1.86505,1.86505,1.86485,1.86485,62999998.0
2005-01-19 00:28:00,1.86484,1.86495,1.86477,1.86492,58899999.0
2005-01-19 00:29:00,1.86495,1.86503,1.86487,1.86503,62200000.0
2005-01-19 00:30:00,1.86501,1.86509,1.86501,1.86509,25000000.0
2005-01-19 00:31:00,1.86518,1.86518,1.86502,1.86502,25200001.0
2005-01-19 00:32:00,1.86491,1.86495,1.86489,1.86489,55400000.0
2005-01-19 00:33:00,1.86505,1.86505,1.86487,1.86502,28200000.0
2005-01-19 00:34:00,1.86485,1.86495,1.8648,1.8648,69300001.0
2005-01-19 00:35:00,1.86473,1.8649,1.86466,1.86482,75800000.0
2005-01-19 00:36:00,1.86482,1.86499,1.86468,1.86472,77499999.0
2005-01-19 00:37:00,1.86486,1.86491,1.86473,1.86473,57900000.0
2005-01-19 00:38:00,1.86482,1.86492,1.86467,1.86467,65000000.0
2005-01-19 00:39:00,1.8649,1.86495,1.86466,1.86466,56299999.0
2005-01-19 00:40:00,1.86482,1.86494,1.86466,1.86466,28700000.0
2005-01-19 00:41:00,1.86487,1.86492,1.86475,1.86475,23200000.0
2005-01-19 00:42:00,1.86485,1.86495,1.86463,1.86463,45399999.0
2005-01-19 00:43:00,1.86489,1.86489,1.86469,1.86469,35300000.0
2005-01-19 00:44:00,1.86422,1.86425,1.86417,1.86425,48100000.0
2005-01-19 00:45:00,1.8645,1.8645,1.8645,1.8645,151599997.0
2005-01-19 00:46:00,1.8645,1.8645,1.8645,1.8645,151599997.0
2005-01-19 00:47:00,1.8648,1.86494,1.86469,1.86469,151599997.0
2005-01-19 00:48:00,1.86473,1.86485,1.86455,1.86455,166399998.0
2005-01-19 00:49:00,1.86485,1.86494,1.86469,1.86469,68000001.0
2005-01-19 00:50:00,1.8649,1.86497,1.86467,1.86467,62699998.0
2005-01-19 00:51:00,1.8641,1.86425,1.8641,1.86425,68099999.0
2005-01-19 00:52:00,1.8639,1.8641,1.8637,1.8637,84200001.0
2005-01-19 00:53:00,1.8641,1.8641,1.8632,1.8632,84200001.0
2005-01-19 00:54:00,1.863,1.8632,1.8626,1.8632,84200001.0
2005-01-19 00:55:00,1.863,1.8632,1.8626,1.8626,84200001.0
2005-01-19 00:56:00,1.863,1.863,1.8626,1.8626,84200001.0
2005-01-19 00:57:00,1.863,1.863,1.8626,1.8628,84200001.0
2005-01-19 00:58:00,1.8626,1.863,1.8626,1.8628,84200001.0
2005-01-19 00:59:00,1.86488,1.865,1.86466,1.86466,84200001.0
2005-01-19 01:00:00,1.86487,1.86494,1.86471,1.86471,73199999.0
2005-01-19 01:01:00,1.86496,1.86496,1.86493,1.86493,29500000.0
2005-01-19 01:02:00,1.86492,1.86509,1.86492,1.86497,45500001.0
2005-01-19 01:03:00,1.86512,1.86513,1.86501,1.86513,99300003.0
2005-01-19 01:04:00,1.86512,1.86515,1.86508,1.86508,72300001.0
2005-01-19 01:05:00,1.86512,1.86512,1.86491,1.86491,54700000.0
2005-01-19 01:06:00,1.8649,1.86495,1.8649,1.8649,38300000.0
2005-01-19 01:07:00,1.86512,1.86519,1.86496,1.86496,85700001.0
2005-01-19 01:08:00,1.86488,1.86488,1.86485,1.86487,15900000.0
2005-01-19 01:09:00,1.86502,1.86506,1.86495,1.86503,79500001.0
2005-01-19 01:10:00,1.8632,1.8634,1.8632,1.8632,50800001.0
2005-01-19 01:11:00,1.8632,1.8632,1.863,1.863,50800001.0
2005-01-19 01:12:00,1.8632,1.8632,1.8632,1.8632,50800001.0
2005-01-19 01:13:00,1.8632,1.8634,1.8632,1.8634,50800001.0
2005-01-19 01:14:00,1.8632,1.8645,1.8632,1.8636,50800001.0
2005-01-19 01:15:00,1.864,1.864,1.8638,1.8638,50800001.0
2005-01-19 01:16:00,1.8639,1.8639,1.8634,1.8638,50800001.0
2005-01-19 01:17:00,1.8639,1.8643,1.8638,1.8643,50800001.0
2005-01-19 01:18:00,1.8645,1.8645,1.8643,1.8645,50800001.0
2005-01-19 01:19:00,1.8645,1.8645,1.8645,1.8645,50800001.0
2005-01-19 01:20:00,1.8647,1.8647,1.8647,1.8647,50800001.0
2005-01-19 01:21:00,1.8648,1.8648,1.86426,1.86426,50800001.0
2005-01-19 01:22:00,1.86383,1.86421,1.86382,1.86421,79799999.0
2005-01-19 01:23:00,1.8642,1.8642,1.86388,1.86394,61100001.0
2005-01-19 01:24:00,1.8641,1.86461,1.8641,1.86456,62999999.0
2005-01-19 01:25:00,1.8643,1.8644,1.86417,1.86437,95299999.0
2005-01-19 01:26:00,1.86448,1.86457,1.86415,1.86415,106100000.0
2005-01-19 01:27:00,1.86455,1.86455,1.8642,1.86421,137200002.0
2005-01-19 01:28:00,1.86427,1.86442,1.86422,1.86422,142600000.0
2005-01-19 01:29:00,1.86425,1.86442,1.86425,1.86442,103700001.0
2005-01-19 01:30:00,1.86435,1.86435,1.86425,1.86425,44200000.0
2005-01-19 01:31:00,1.86437,1.86455,1.86435,1.86435,42000000.0
2005-01-19 01:32:00,1.8645,1.8645,1.86426,1.86441,83099999.0
2005-01-19 01:33:00,1.8645,1.86457,1.86439,1.86454,91500000.0
2005-01-19 01:34:00,1.86467,1.8648,1.86448,1.86448,54900000.0
2005-01-19 01:35:00,1.86443,1.86451,1.8644,1.8644,33100000.0
2005-01-19 01:36:00,1.86443,1.86452,1.86435,1.86452,69800000.0
2005-01-19 01:37:00,1.8645,1.8645,1.8643,1.8645,42800000.0
2005-01-19 01:38:00,1.8645,1.8647,1.8645,1.8647,42800000.0
2005-01-19 01:39:00,1.86438,1.86451,1.86436,1.86451,42800000.0
2005-01-19 01:40:00,1.8644,1.8644,1.86404,1.86404,21000000.0
2005-01-19 01:41:00,1.86413,1.86434,1.86401,1.86419,56700000.0
2005-01-19 01:42:00,1.86423,1.8643,1.86409,1.86423,101499998.0
2005-01-19 01:43:00,1.86422,1.86431,1.86422,1.86424,104799996.0
2005-01-19 01:44:00,1.86425,1.86447,1.86425,1.86441,48700002.0
2005-01-19 01:45:00,1.86445,1.86445,1.8644,1.8644,58800000.0
2005-01-19 01:46:00,1.8644,1.8644,1.86437,1.8644,68800001.0
2005-01-19 01:47:00,1.86441,1.86441,1.86434,1.86434,19500000.0
2005-01-19 01:48:00,1.86432,1.86437,1.86429,1.86437,15300000.0
2005-01-19 01:49:00,1.86425,1.86425,1.86394,1.86394,25700000.0
2005-01-19 01:50:00,1.8641,1.8641,1.8641,1.8641,46100000.0
2005-01-19 01:51:00,1.8642,1.8642,1.8641,1.8641,46100000.0
2005-01-19 01:52:00,1.8642,1.8642,1.8641,1.8642,46100000.0
2005-01-19 01:53:00,1.8643,1.8643,1.8643,1.8643,46100000.0
2005-01-19 01:54:00,1.8642,1.8645,1.8641,1.8645,46100000.0
2005-01-19 01:55:00,1.86348,1.86348,1.86281,1.86281,46100000.0
2005-01-19 01:56:00,1.8625,1.8625,1.86245,1.8625,82200000.0
2005-01-19 01:57:00,1.86265,1.86287,1.8626,1.86267,77899998.0
2005-01-19 01:58:00,1.86265,1.86274,1.86249,1.86271,129900002.0
2005-01-19 01:59:00,1.86272,1.86276,1.86272,1.86272,78600000.0
2005-01-19 02:00:00,1.86274,1.86291,1.86274,1.86291,6500000.0
2005-01-19 02:01:00,1.86278,1.863,1.86271,1.86291,55200000.0
2005-01-19 02:02:00,1.86297,1.86307,1.86291,1.86291,55800000.0
2005-01-19 02:03:00,1.86295,1.86303,1.86294,1.86303,57100000.0
2005-01-19 02:04:00,1.86304,1.86307,1.86293,1.86298,50600000.0
2005-01-19 02:05:00,1.86295,1.86305,1.86295,1.86305,18900001.0
2005-01-19 02:06:00,1.86302,1.86302,1.86284,1.86289,64800001.0
2005-01-19 02:07:00,1.86298,1.86298,1.86296,1.86298,44200000.0
2005-01-19 02:08:00,1.863,1.86314,1.863,1.86304,56600001.0
2005-01-19 02:09:00,1.86301,1.86302,1.86301,1.86302,38200001.0
2005-01-19 02:10:00,1.86326,1.8633,1.86314,1.86314,72099998.0
2005-01-19 02:11:00,1.86316,1.86316,1.86299,1.86313,80099999.0
2005-01-19 02:12:00,1.86307,1.86317,1.863,1.86309,67099998.0
2005-01-19 02:13:00,1.86307,1.86318,1.86304,1.86312,75500000.0
2005-01-19 02:14:00,1.86331,1.86337,1.86321,1.86331,49100000.0
2005-01-19 02:15:00,1.86347,1.86376,1.86347,1.86376,24000001.0
2005-01-19 02:16:00,1.86373,1.86374,1.86336,1.86348,67100001.0
2005-01-19 02:17:00,1.86402,1.86418,1.86387,1.86393,63999999.0
2005-01-19 02:18:00,1.86407,1.86439,1.86407,1.86428,93700002.0
2005-01-19 02:19:00,1.86428,1.86431,1.86421,1.86427,69499999.0
2005-01-19 02:21:00,1.8662,1.8664,1.8662,1.8664,86100000.0
2005-01-19 02:22:00,1.86436,1.86472,1.86436,1.86471,86100000.0
2005-01-19 02:23:00,1.86439,1.86491,1.86439,1.86491,26100000.0
2005-01-19 02:24:00,1.86512,1.8653,1.86481,1.86481,52000000.0
2005-01-19 02:25:00,1.86476,1.86502,1.86469,1.86469,35800000.0
2005-01-19 02:26:00,1.86499,1.86516,1.86485,1.86515,65399999.0
2005-01-19 02:27:00,1.86512,1.86524,1.86468,1.86475,50700000.0
2005-01-19 02:29:00,1.8664,1.8668,1.8664,1.8668,7700000.0
2005-01-19 02:30:00,1.867,1.867,1.8668,1.867,7700000.0
2005-01-19 02:31:00,1.86505,1.86505,1.86475,1.86475,7700000.0
2005-01-19 02:32:00,1.86499,1.86499,1.86466,1.86466,31200000.0
2005-01-19 02:33:00,1.86461,1.86461,1.86438,1.86438,46599999.0
2005-01-19 02:34:00,1.86442,1.86457,1.8644,1.8644,71900000.0
2005-01-19 02:35:00,1.86442,1.86455,1.86406,1.86406,35400000.0
2005-01-19 02:36:00,1.86459,1.86462,1.86444,1.86444,57299999.0
2005-01-19 02:37:00,1.86444,1.86452,1.86425,1.86425,44799999.0
2005-01-19 02:38:00,1.86429,1.86459,1.86429,1.86457,55499999.0
2005-01-19 02:39:00,1.86457,1.86458,1.86445,1.86454,32500000.0
2005-01-19 02:40:00,1.8668,1.8668,1.8668,1.8668,73000001.0
2005-01-19 02:41:00,1.8668,1.8668,1.8668,1.8668,73000001.0
2005-01-19 02:42:00,1.86447,1.86447,1.86427,1.86427,73000001.0
2005-01-19 02:43:00,1.86422,1.86426,1.8639,1.8639,48200001.0
2005-01-19 02:44:00,1.86383,1.86397,1.86383,1.86395,78100001.0
2005-01-19 02:45:00,1.86391,1.86396,1.86387,1.86387,48300000.0
2005-01-19 02:46:00,1.86391,1.86404,1.86391,1.86392,51000000.0
2005-01-19 02:47:00,1.864,1.86405,1.864,1.86405,11600000.0
2005-01-19 02:48:00,1.8641,1.8641,1.86393,1.86393,21500000.0
2005-01-19 02:49:00,1.86393,1.86401,1.86392,1.86393,69900000.0
2005-01-19 02:50:00,1.86391,1.864,1.86387,1.86387,19400000.0
2005-01-19 02:51:00,1.86393,1.86407,1.86393,1.86398,45200000.0
2005-01-19 02:52:00,1.86402,1.86404,1.86396,1.86397,98299999.0
2005-01-19 02:53:00,1.86408,1.86409,1.86399,1.86399,56500000.0
2005-01-19 02:54:00,1.8663,1.8663,1.8661,1.8662,10400000.0
2005-01-19 02:55:00,1.8642,1.8642,1.86415,1.86415,10400000.0
2005-01-19 02:56:00,1.86412,1.86441,1.86412,1.8643,96300001.0
2005-01-19 02:57:00,1.8645,1.86457,1.86437,1.86441,79800001.0
2005-01-19 02:58:00,1.8645,1.86471,1.8645,1.86471,54900001.0
2005-01-19 02:59:00,1.8648,1.86484,1.86464,1.86464,52000000.0
2005-01-19 03:00:00,1.86464,1.86473,1.86461,1.86461,51000000.0
2005-01-19 03:01:00,1.8647,1.86482,1.86463,1.86463,95600001.0
2005-01-19 03:02:00,1.86462,1.86484,1.86462,1.86474,58199999.0
2005-01-19 03:03:00,1.86479,1.86491,1.86477,1.86491,73800000.0
2005-01-19 03:04:00,1.86498,1.86499,1.86495,1.86495,81100001.0
2005-01-19 03:05:00,1.86503,1.86534,1.86503,1.8651,64000001.0
2005-01-19 03:06:00,1.8664,1.8664,1.8664,1.8664,46500000.0
2005-01-19 03:08:00,1.86513,1.86536,1.86505,1.86529,46500000.0
2005-01-19 03:09:00,1.86545,1.8656,1.86535,1.86535,119399999.0
2005-01-19 03:10:00,1.8654,1.86567,1.8654,1.86545,73399998.0
2005-01-19 03:11:00,1.8657,1.86584,1.86557,1.8657,134099998.0
2005-01-19 03:12:00,1.86585,1.86597,1.8658,1.86586,135999999.0
2005-01-19 03:13:00,1.86594,1.86597,1.86559,1.86585,70599999.0
2005-01-19 03:14:00,1.86575,1.86578,1.86558,1.86565,22800000.0
2005-01-19 03:15:00,1.8658,1.86585,1.86563,1.86563,103699998.0
2005-01-19 03:16:00,1.86555,1.86566,1.86549,1.86562,31199999.0
2005-01-19 03:17:00,1.8664,1.8664,1.8664,1.8664,91399999.0
2005-01-19 03:18:00,1.86572,1.86603,1.86572,1.86594,91399999.0
2005-01-19 03:19:00,1.86564,1.86607,1.86564,1.86607,116399999.0
2005-01-19 03:20:00,1.86608,1.86613,1.86604,1.86613,185299995.0
2005-01-19 03:21:00,1.86615,1.86629,1.86615,1.86627,58200000.0
2005-01-19 03:22:00,1.86627,1.86627,1.86611,1.86623,49500000.0
2005-01-19 03:23:00,1.86621,1.86621,1.866,1.86605,56300000.0
2005-01-19 03:24:00,1.8664,1.8666,1.8662,1.8666,22800000.0
2005-01-19 03:25:00,1.86619,1.86633,1.86619,1.86625,22800000.0
2005-01-19 03:26:00,1.86601,1.86601,1.86536,1.86579,86700002.0
2005-01-19 03:27:00,1.86594,1.86616,1.86592,1.86592,49100000.0
2005-01-19 03:28:00,1.86606,1.86607,1.86606,1.86607,2700000.0
2005-01-19 03:29:00,1.86627,1.86666,1.86627,1.86665,92000001.0
2005-01-19 03:30:00,1.8668,1.8668,1.86666,1.8667,65500000.0
2005-01-19 03:31:00,1.86665,1.86665,1.86638,1.86646,36600001.0
2005-01-19 03:32:00,1.8665,1.86651,1.8663,1.86651,70999998.0
2005-01-19 03:33:00,1.86656,1.86663,1.8665,1.86663,39799999.0
2005-01-19 03:34:00,1.86665,1.86694,1.86665,1.86665,98400002.0
2005-01-19 03:35:00,1.86694,1.86696,1.86694,1.86696,3900000.0
2005-01-19 03:36:00,1.86666,1.86673,1.86663,1.86663,42500000.0
2005-01-19 03:37:00,1.86661,1.8667,1.86659,1.86659,52399999.0
2005-01-19 03:38:00,1.86653,1.86676,1.86642,1.86659,83300000.0
2005-01-19 03:39:00,1.86662,1.86673,1.86662,1.86668,45600000.0
2005-01-19 03:40:00,1.86673,1.86673,1.86662,1.86667,33700000.0
2005-01-19 03:41:00,1.86668,1.86668,1.86665,1.86665,11100000.0
2005-01-19 03:42:00,1.86666,1.86677,1.86664,1.8667,31100000.0
2005-01-19 03:43:00,1.86671,1.86679,1.86636,1.86636,54099998.0
2005-01-19 03:44:00,1.86672,1.86673,1.86628,1.86631,63300000.0
2005-01-19 03:45:00,1.86625,1.86646,1.86622,1.86646,75399999.0
2005-01-19 03:46:00,1.86641,1.86654,1.86637,1.86637,32900000.0
2005-01-19 03:47:00,1.86645,1.86645,1.86638,1.86645,46700000.0
2005-01-19 03:48:00,1.86638,1.86638,1.86617,1.8662,47100000.0
2005-01-19 03:49:00,1.86634,1.86639,1.86619,1.86625,75700000.0
2005-01-19 03:50:00,1.86612,1.86612,1.86578,1.86586,44500000.0
2005-01-19 03:51:00,1.86607,1.86607,1.86553,1.86566,66800000.0
2005-01-19 03:52:00,1.86575,1.86575,1.8657,1.86575,27400000.0
2005-01-19 03:53:00,1.86574,1.86617,1.86574,1.86606,120399998.0
2005-01-19 03:54:00,1.8659,1.86612,1.8659,1.866,39600000.0
2005-01-19 03:55:00,1.86622,1.86622,1.86609,1.86613,91100000.0
2005-01-19 03:56:00,1.86608,1.86618,1.86588,1.86618,60499998.0
2005-01-19 03:57:00,1.86607,1.8661,1.86607,1.8661,64199998.0
2005-01-19 03:58:00,1.86612,1.86622,1.8661,1.86616,72000001.0
2005-01-19 03:59:00,1.86617,1.86617,1.86612,1.86612,34100001.0
2005-01-19 04:00:00,1.8678,1.8679,1.8678,1.8679,30500000.0
2005-01-19 04:01:00,1.86624,1.86631,1.86622,1.86622,30500000.0
2005-01-19 04:02:00,1.86628,1.86632,1.86626,1.86627,97299999.0
2005-01-19 04:03:00,1.86625,1.86635,1.86625,1.86631,61999999.0
2005-01-19 04:04:00,1.86628,1.86638,1.86628,1.86638,32200000.0
2005-01-19 04:05:00,1.86644,1.86651,1.86637,1.8664,23900000.0
2005-01-19 04:06:00,1.86635,1.86645,1.86635,1.8664,49400000.0
2005-01-19 04:07:00,1.8664,1.86645,1.86633,1.86633,77499999.0
2005-01-19 04:08:00,1.86643,1.86643,1.86622,1.86628,31400000.0
2005-01-19 04:09:00,1.86633,1.86633,1.8662,1.8662,88599999.0
2005-01-19 04:10:00,1.86628,1.8664,1.86628,1.86631,66199999.0
2005-01-19 04:11:00,1.86637,1.86638,1.86627,1.8663,58700000.0
2005-01-19 04:12:00,1.86633,1.86633,1.86622,1.86622,26699999.0
2005-01-19 04:13:00,1.8668,1.8668,1.8666,1.8668,67900000.0
2005-01-19 04:14:00,1.86622,1.86631,1.86612,1.86612,67900000.0
2005-01-19 04:15:00,1.8662,1.86625,1.86618,1.86625,44100000.0
2005-01-19 04:16:00,1.8662,1.86625,1.8662,1.8662,37400000.0
2005-01-19 04:17:00,1.86622,1.86627,1.86621,1.86621,60600001.0
2005-01-19 04:18:00,1.86628,1.86628,1.86615,1.86623,65999999.0
2005-01-19 04:19:00,1.86628,1.86628,1.86622,1.86622,20900000.0
2005-01-19 04:20:00,1.86613,1.86631,1.86613,1.86622,68800002.0
2005-01-19 04:21:00,1.86625,1.86627,1.86625,1.86625,22200000.0
2005-01-19 04:22:00,1.86618,1.86625,1.86615,1.86625,58199999.0
2005-01-19 04:23:00,1.86641,1.86642,1.86618,1.86642,39300000.0
2005-01-19 04:24:00,1.86635,1.86635,1.86624,1.86629,71600000.0
2005-01-19 04:25:00,1.86633,1.86637,1.86633,1.86637,8000000.0
2005-01-19 04:26:00,1.86645,1.86645,1.86635,1.8664,23800000.0
2005-01-19 04:27:00,1.86643,1.86643,1.86633,1.86637,55600000.0
2005-01-19 04:28:00,1.86628,1.86635,1.86627,1.86628,132900002.0
2005-01-19 04:29:00,1.86641,1.86643,1.86622,1.86643,71000000.0
2005-01-19 04:30:00,1.86642,1.86642,1.86642,1.86642,10600000.0
2005-01-19 04:31:00,1.8663,1.86633,1.86625,1.86625,17400000.0
2005-01-19 04:32:00,1.86615,1.86615,1.86615,1.86615,1600000.0
2005-01-19 04:33:00,1.8662,1.8663,1.86603,1.86603,42700000.0
2005-01-19 04:34:00,1.86623,1.86627,1.86623,1.86627,19700000.0
2005-01-19 04:35:00,1.86615,1.86632,1.86615,1.86632,54800000.0
2005-01-19 04:36:00,1.86637,1.86638,1.86615,1.8662,94599998.0
2005-01-19 04:37:00,1.86638,1.86644,1.86634,1.86634,58900000.0
2005-01-19 04:38:00,1.86631,1.8665,1.86631,1.8665,70800001.0
2005-01-19 04:39:00,1.86655,1.86655,1.8665,1.8665,2200000.0
2005-01-19 04:40:00,1.86658,1.86658,1.8665,1.8665,16500000.0
2005-01-19 04:41:00,1.86648,1.86657,1.86648,1.86657,2600000.0
2005-01-19 04:42:00,1.8666,1.86679,1.8666,1.8667,51100000.0
2005-01-19 04:43:00,1.86667,1.86678,1.86667,1.86669,66100000.0
2005-01-19 04:44:00,1.86675,1.86675,1.86658,1.86658,31400000.0
2005-01-19 04:45:00,1.86669,1.8668,1.86669,1.86675,55599999.0
2005-01-19 04:46:00,1.8668,1.8668,1.86675,1.86678,25400000.0
2005-01-19 04:47:00,1.86682,1.86682,1.8667,1.8667,52200000.0
2005-01-19 04:48:00,1.86673,1.86682,1.86661,1.86682,87799999.0
2005-01-19 04:49:00,1.86685,1.86707,1.86685,1.86707,54000001.0
2005-01-19 04:50:00,1.86704,1.86725,1.86701,1.86725,31900000.0
2005-01-19 04:51:00,1.8673,1.86739,1.86729,1.86729,43500000.0
2005-01-19 04:52:00,1.86742,1.86748,1.86722,1.86722,92499998.0
2005-01-19 04:53:00,1.86743,1.86757,1.86736,1.86755,67850000.0
2005-01-19 04:54:00,1.8675,1.86759,1.8675,1.86755,84699999.0
2005-01-19 04:55:00,1.86755,1.86755,1.86743,1.86743,13550000.0
2005-01-19 04:56:00,1.86757,1.86761,1.86751,1.86753,78100001.0
2005-01-19 04:57:00,1.86737,1.86737,1.86704,1.86731,89500000.0
2005-01-19 04:58:00,1.86731,1.86743,1.86731,1.86741,80399999.0
2005-01-19 04:59:00,1.86744,1.86751,1.86742,1.86742,60300000.0
2005-01-19 05:00:00,1.8676,1.86769,1.86758,1.86762,32499999.0
2005-01-19 05:01:00,1.86762,1.86785,1.86762,1.86777,35000000.0
2005-01-19 05:02:00,1.86777,1.86777,1.86769,1.86769,19500000.0
2005-01-19 05:03:00,1.86768,1.86768,1.86742,1.86748,55100000.0
2005-01-19 05:04:00,1.8676,1.86774,1.86738,1.8676,70899999.0
2005-01-19 05:05:00,1.86752,1.86752,1.86737,1.86748,58800000.0
2005-01-19 05:06:00,1.86746,1.86753,1.86743,1.86743,13000000.0
2005-01-19 05:07:00,1.86742,1.86745,1.86715,1.86715,87100003.0
2005-01-19 05:08:00,1.86718,1.86724,1.86694,1.8671,44000000.0
2005-01-19 05:09:00,1.86726,1.86726,1.86705,1.86705,26200000.0
2005-01-19 05:10:00,1.86721,1.86721,1.86698,1.86698,10800000.0
2005-01-19 05:11:00,1.867,1.867,1.867,1.867,9200000.0
2005-01-19 05:12:00,1.86677,1.86677,1.86623,1.86671,48300000.0
2005-01-19 05:13:00,1.86677,1.86677,1.86671,1.86671,86199998.0
2005-01-19 05:14:00,1.86668,1.86682,1.86668,1.86678,81000000.0
2005-01-19 05:15:00,1.8669,1.8669,1.86677,1.86681,71199999.0
2005-01-19 05:16:00,1.8668,1.86692,1.8668,1.8669,40600000.0
2005-01-19 05:17:00,1.86705,1.86705,1.86689,1.86689,44100000.0
2005-01-19 05:18:00,1.86689,1.86703,1.86689,1.86697,27400000.0
2005-01-19 05:19:00,1.86703,1.8671,1.86696,1.867,39600000.0
2005-01-19 05:20:00,1.86694,1.86702,1.86692,1.86692,63699998.0
2005-01-19 05:21:00,1.86683,1.86717,1.8668,1.86703,78600000.0
2005-01-19 05:22:00,1.86712,1.86712,1.86698,1.86698,65300000.0
2005-01-19 05:23:00,1.86698,1.86698,1.86694,1.86694,21999999.0
2005-01-19 05:24:00,1.86686,1.86697,1.86686,1.86697,46299999.0
2005-01-19 05:25:00,1.86698,1.86698,1.86696,1.86697,23900000.0
2005-01-19 05:26:00,1.86691,1.86702,1.86691,1.86701,57399999.0
2005-01-19 05:27:00,1.86705,1.86705,1.86705,1.86705,3100000.0
2005-01-19 05:28:00,1.86705,1.86705,1.86698,1.86698,48500000.0
2005-01-19 05:29:00,1.867,1.867,1.86695,1.867,25700000.0
2005-01-19 05:30:00,1.8672,1.86732,1.8672,1.86732,39700000.0
2005-01-19 05:31:00,1.86693,1.86693,1.86672,1.86672,10900000.0
2005-01-19 05:32:00,1.86692,1.86692,1.8666,1.8666,53500000.0
2005-01-19 05:33:00,1.86648,1.86654,1.86647,1.86652,57100000.0
2005-01-19 05:34:00,1.86655,1.86661,1.8663,1.86657,75399999.0
2005-01-19 05:35:00,1.86658,1.8667,1.86647,1.86647,55500000.0
2005-01-19 05:36:00,1.86655,1.86662,1.86655,1.8666,49700000.0
2005-01-19 05:37:00,1.86655,1.86657,1.86653,1.86653,23800000.0
2005-01-19 05:38:00,1.86667,1.86667,1.86662,1.86662,37200001.0
2005-01-19 05:39:00,1.86662,1.86666,1.86659,1.86659,17700000.0
2005-01-19 05:40:00,1.86665,1.86665,1.8665,1.8666,61299999.0
2005-01-19 05:41:00,1.86661,1.86669,1.86656,1.86656,83700002.0
2005-01-19 05:42:00,1.86657,1.86663,1.86657,1.86663,13600000.0
2005-01-19 05:43:00,1.86685,1.86685,1.86674,1.86679,72300001.0
2005-01-19 05:44:00,1.86678,1.86678,1.86656,1.86656,50000001.0
2005-01-19 05:45:00,1.86662,1.86662,1.86662,1.86662,1900000.0
2005-01-19 05:46:00,1.86655,1.8666,1.86655,1.8666,14200000.0
2005-01-19 05:47:00,1.8666,1.86665,1.8666,1.86665,47400000.0
2005-01-19 05:48:00,1.86667,1.86667,1.86652,1.86663,42200000.0
2005-01-19 05:49:00,1.86676,1.86676,1.86663,1.86667,35900000.0
2005-01-19 05:50:00,1.86684,1.86684,1.86672,1.86672,15600000.0
2005-01-19 05:51:00,1.86675,1.86689,1.86675,1.86685,36900000.0
2005-01-19 05:52:00,1.8669,1.86694,1.86688,1.86688,29100000.0
2005-01-19 05:53:00,1.86682,1.86688,1.8665,1.8665,34600000.0
2005-01-19 05:54:00,1.86647,1.86655,1.86637,1.86654,85699999.0
2005-01-19 05:55:00,1.8665,1.86655,1.8665,1.8665,104500003.0
2005-01-19 05:56:00,1.86644,1.86648,1.86641,1.86647,30700000.0
2005-01-19 05:57:00,1.86663,1.86663,1.86653,1.86657,20600000.0
2005-01-19 05:58:00,1.8668,1.86686,1.86654,1.86655,93499998.0
2005-01-19 05:59:00,1.86651,1.86667,1.86651,1.86667,67099999.0
2005-01-19 06:00:00,1.86677,1.86677,1.8666,1.86672,92300001.0
2005-01-19 06:01:00,1.86675,1.86675,1.86667,1.86668,23900000.0
2005-01-19 06:02:00,1.8667,1.8667,1.86665,1.8667,24900000.0
2005-01-19 06:03:00,1.86678,1.86678,1.86665,1.86675,86999998.0
2005-01-19 06:04:00,1.86666,1.86675,1.86665,1.86665,65200001.0
2005-01-19 06:05:00,1.86666,1.86666,1.86652,1.86652,75600002.0
2005-01-19 06:06:00,1.86653,1.8666,1.86651,1.86651,42100000.0
2005-01-19 06:07:00,1.8665,1.86655,1.86645,1.8665,64000000.0
2005-01-19 06:08:00,1.8665,1.86655,1.8665,1.86655,19600001.0
2005-01-19 06:09:00,1.8665,1.86655,1.8665,1.8665,117899999.0
2005-01-19 06:10:00,1.86655,1.86665,1.86645,1.86654,69100000.0
2005-01-19 06:11:00,1.86653,1.86653,1.86642,1.86642,29300000.0
2005-01-19 06:12:00,1.86652,1.86652,1.86639,1.8664,70099999.0
2005-01-19 06:13:00,1.8664,1.8664,1.86631,1.86636,85599999.0
2005-01-19 06:14:00,1.86634,1.86637,1.86619,1.86628,72600000.0
2005-01-19 06:15:00,1.86616,1.86637,1.86616,1.86635,69000001.0
2005-01-19 06:16:00,1.86634,1.86643,1.86622,1.86631,57700000.0
2005-01-19 06:17:00,1.86639,1.86644,1.86632,1.86632,54800000.0
2005-01-19 06:18:00,1.86639,1.86657,1.86638,1.8665,52500000.0
2005-01-19 06:19:00,1.86682,1.86682,1.86655,1.86678,74399999.0
2005-01-19 06:20:00,1.86667,1.86667,1.86647,1.86647,50600000.0
2005-01-19 06:21:00,1.86652,1.86665,1.8665,1.86665,43700000.0
2005-01-19 06:22:00,1.86667,1.86675,1.86667,1.86675,92100000.0
2005-01-19 06:23:00,1.86675,1.86675,1.86652,1.86652,28000000.0
2005-01-19 06:24:00,1.86659,1.8666,1.86648,1.86652,89200000.0
2005-01-19 06:25:00,1.86664,1.86669,1.86661,1.86662,59000002.0
2005-01-19 06:26:00,1.86661,1.86671,1.86661,1.86667,19100000.0
2005-01-19 06:27:00,1.86667,1.86689,1.86667,1.86689,48399999.0
2005-01-19 06:28:00,1.86688,1.86692,1.86681,1.86681,20500000.0
2005-01-19 06:29:00,1.86685,1.867,1.86685,1.86698,44399999.0
2005-01-19 06:30:00,1.86692,1.86692,1.86677,1.86681,31100000.0
2005-01-19 06:31:00,1.86686,1.86688,1.86674,1.86674,33099999.0
2005-01-19 06:32:00,1.86681,1.86686,1.86673,1.86673,57999999.0
2005-01-19 06:33:00,1.86683,1.86683,1.8667,1.86675,26150000.0
2005-01-19 06:34:00,1.86663,1.86683,1.86663,1.8668,66600000.0
2005-01-19 06:35:00,1.86682,1.86689,1.86677,1.86677,44600000.0
2005-01-19 06:36:00,1.8668,1.86685,1.8668,1.8668,44899999.0
2005-01-19 06:37:00,1.8668,1.8668,1.8668,1.8668,9800000.0
2005-01-19 06:38:00,1.86681,1.86681,1.86679,1.86679,6300000.0
2005-01-19 06:39:00,1.86676,1.86679,1.86676,1.86679,45700002.0
2005-01-19 06:40:00,1.8667,1.8667,1.86657,1.86657,48100002.0
2005-01-19 06:41:00,1.86647,1.86654,1.86643,1.86648,53800000.0
2005-01-19 06:42:00,1.86648,1.86649,1.86643,1.86649,50299999.0
2005-01-19 06:43:00,1.8666,1.86666,1.8666,1.8666,43599998.0
2005-01-19 06:44:00,1.8666,1.86666,1.86647,1.86647,68299999.0
2005-01-19 06:45:00,1.86642,1.86653,1.86636,1.86646,34400000.0
2005-01-19 06:46:00,1.8666,1.8666,1.86644,1.86659,54800000.0
2005-01-19 06:47:00,1.86652,1.86665,1.86649,1.86649,75599999.0
2005-01-19 06:48:00,1.86662,1.86662,1.86642,1.86649,15600000.0
2005-01-19 06:49:00,1.86669,1.86669,1.86624,1.86637,83700001.0
2005-01-19 06:50:00,1.86648,1.86653,1.86643,1.86643,99800001.0
2005-01-19 06:51:00,1.86644,1.86657,1.86644,1.86657,81599999.0
2005-01-19 06:52:00,1.86668,1.86675,1.86638,1.86638,66200001.0
2005-01-19 06:53:00,1.86666,1.86673,1.86666,1.86666,30300000.0
2005-01-19 06:54:00,1.86673,1.86673,1.86662,1.86667,49600000.0
2005-01-19 06:55:00,1.8666,1.8666,1.8666,1.8666,4000000.0
2005-01-19 06:56:00,1.86665,1.86671,1.86655,1.86671,28300000.0
2005-01-19 06:57:00,1.86657,1.86657,1.86648,1.86648,8100000.0
2005-01-19 06:58:00,1.86652,1.86652,1.86648,1.86648,11600000.0
2005-01-19 06:59:00,1.86643,1.86649,1.86632,1.86632,24600000.0
2005-01-19 07:00:00,1.86658,1.86673,1.86656,1.86656,14000000.0
2005-01-19 07:01:00,1.86646,1.86656,1.86646,1.86653,77599999.0
2005-01-19 07:02:00,1.86657,1.86661,1.86657,1.86661,4500000.0
2005-01-19 07:03:00,1.8666,1.86667,1.8666,1.8666,60700000.0
2005-01-19 07:04:00,1.86666,1.86669,1.86666,1.86669,14000000.0
2005-01-19 07:05:00,1.86657,1.86665,1.86657,1.8666,10200000.0
2005-01-19 07:06:00,1.86662,1.86662,1.86658,1.86658,10100000.0
2005-01-19 07:07:00,1.86669,1.86673,1.86665,1.86668,36300000.0
2005-01-19 07:08:00,1.86684,1.86684,1.8667,1.86677,43500000.0
2005-01-19 07:09:00,1.8667,1.8667,1.8666,1.8667,63900001.0
2005-01-19 07:10:00,1.8668,1.86694,1.86674,1.86674,10000000.0
2005-01-19 07:11:00,1.86667,1.86668,1.86667,1.86668,11100000.0
2005-01-19 07:12:00,1.86673,1.86673,1.8667,1.8667,2700000.0
2005-01-19 07:13:00,1.8667,1.8667,1.86647,1.86655,95800001.0
2005-01-19 07:14:00,1.86655,1.86671,1.86642,1.86644,90000000.0
2005-01-19 07:15:00,1.86647,1.86653,1.86636,1.86653,96200000.0
2005-01-19 07:16:00,1.86666,1.86686,1.86659,1.86686,114899998.0
2005-01-19 07:17:00,1.86695,1.86698,1.86687,1.86695,34400000.0
2005-01-19 07:18:00,1.86692,1.86704,1.86678,1.86704,130599998.0
2005-01-19 07:19:00,1.8669,1.86695,1.86687,1.86687,34999999.0
2005-01-19 07:20:00,1.86683,1.86683,1.86653,1.86665,54899998.0
2005-01-19 07:21:00,1.86673,1.86673,1.8666,1.86667,57600001.0
2005-01-19 07:22:00,1.86658,1.86671,1.86658,1.86671,69599999.0
2005-01-19 07:23:00,1.86677,1.86678,1.86665,1.86665,72499999.0
2005-01-19 07:24:00,1.86677,1.8668,1.86664,1.86664,46599999.0
2005-01-19 07:25:00,1.86667,1.86675,1.8664,1.86662,104300002.0
2005-01-19 07:26:00,1.86681,1.86681,1.86646,1.86681,75400000.0
2005-01-19 07:27:00,1.86663,1.86676,1.86649,1.86662,46800000.0
2005-01-19 07:28:00,1.86669,1.86679,1.86669,1.86679,21900000.0
2005-01-19 07:29:00,1.86688,1.86688,1.8668,1.86688,4200000.0
2005-01-19 07:30:00,1.86689,1.86689,1.86686,1.86686,3600000.0
2005-01-19 07:31:00,1.86683,1.8669,1.86674,1.86683,58200000.0
2005-01-19 07:32:00,1.86699,1.86703,1.86692,1.86692,76599999.0
2005-01-19 07:33:00,1.86698,1.86712,1.86696,1.86712,46000000.0
2005-01-19 07:34:00,1.86692,1.86697,1.86689,1.86691,68600000.0
2005-01-19 07:35:00,1.86697,1.86701,1.86674,1.86674,87000001.0
2005-01-19 07:36:00,1.86677,1.86677,1.86664,1.8667,35000000.0
2005-01-19 07:37:00,1.86674,1.86686,1.86671,1.86671,69700001.0
2005-01-19 07:38:00,1.86668,1.86675,1.86665,1.86672,33100000.0
2005-01-19 07:39:00,1.86663,1.86663,1.86657,1.86657,14400000.0
2005-01-19 07:40:00,1.86651,1.8666,1.86649,1.86658,71200000.0
2005-01-19 07:41:00,1.86665,1.86665,1.8666,1.8666,11200000.0
2005-01-19 07:42:00,1.86662,1.86669,1.86628,1.86644,80299999.0
2005-01-19 07:43:00,1.86666,1.86668,1.86643,1.86643,114700001.0
2005-01-19 07:44:00,1.8665,1.86671,1.8665,1.86664,59100002.0
2005-01-19 07:45:00,1.8668,1.8668,1.86661,1.86661,25400000.0
2005-01-19 07:46:00,1.86658,1.86659,1.86651,1.86652,58200000.0
2005-01-19 07:47:00,1.86662,1.86671,1.86654,1.8666,67399999.0
2005-01-19 07:48:00,1.86658,1.86668,1.86655,1.86664,71600000.0
2005-01-19 07:49:00,1.86678,1.86685,1.86672,1.86672,76699999.0
2005-01-19 07:50:00,1.86669,1.86674,1.86653,1.86653,27500000.0
2005-01-19 07:51:00,1.86651,1.86658,1.86651,1.86656,22400000.0
2005-01-19 07:52:00,1.86663,1.86677,1.8666,1.86667,116300001.0
2005-01-19 07:53:00,1.86655,1.86658,1.86655,1.86658,18100000.0
2005-01-19 07:54:00,1.86662,1.86665,1.8665,1.86651,114899998.0
2005-01-19 07:55:00,1.8665,1.8665,1.8665,1.8665,3500000.0
2005-01-19 07:56:00,1.86658,1.86658,1.86655,1.86655,18400000.0
2005-01-19 07:57:00,1.86647,1.86647,1.86643,1.86643,15600000.0
2005-01-19 07:58:00,1.86642,1.86664,1.86642,1.86653,14800000.0
2005-01-19 07:59:00,1.86679,1.86683,1.86669,1.86678,92399998.0
2005-01-19 08:00:00,1.8666,1.8666,1.86627,1.86645,25400000.0
2005-01-19 08:01:00,1.86648,1.86648,1.86617,1.86617,69900000.0
2005-01-19 08:02:00,1.86623,1.86643,1.86616,1.86625,54600001.0
2005-01-19 08:03:00,1.8663,1.8663,1.86606,1.86607,74499998.0
2005-01-19 08:04:00,1.86615,1.86626,1.86607,1.86615,92200001.0
2005-01-19 08:05:00,1.86613,1.86627,1.86596,1.86625,48200000.0
2005-01-19 08:06:00,1.86622,1.86625,1.86622,1.86623,51000000.0
2005-01-19 08:07:00,1.86612,1.8662,1.86612,1.86617,65600000.0
2005-01-19 08:08:00,1.86615,1.86615,1.86599,1.86613,26900000.0
2005-01-19 08:09:00,1.86618,1.86619,1.86609,1.86618,58800000.0
2005-01-19 08:10:00,1.86612,1.86639,1.86612,1.86635,104699999.0
2005-01-19 08:11:00,1.86638,1.8664,1.86636,1.8664,80100000.0
2005-01-19 08:12:00,1.86643,1.86654,1.86634,1.86634,88599999.0
2005-01-19 08:13:00,1.86657,1.86666,1.86652,1.8666,64700000.0
2005-01-19 08:14:00,1.86671,1.86671,1.86661,1.86663,31100000.0
2005-01-19 08:15:00,1.86693,1.86698,1.86675,1.86675,36200000.0
2005-01-19 08:16:00,1.8666,1.8667,1.8666,1.8667,4400000.0
2005-01-19 08:17:00,1.8667,1.86675,1.8667,1.86672,44899999.0
2005-01-19 08:18:00,1.86663,1.86663,1.86638,1.86638,43700000.0
2005-01-19 08:19:00,1.86641,1.86653,1.86641,1.86653,57400000.0
2005-01-19 08:20:00,1.86658,1.86675,1.86657,1.86661,131200003.0
2005-01-19 08:21:00,1.8665,1.86655,1.86647,1.86648,99200000.0
2005-01-19 08:22:00,1.86675,1.86737,1.86659,1.86728,71899999.0
2005-01-19 08:23:00,1.8672,1.86788,1.86694,1.86765,93599999.0
2005-01-19 08:24:00,1.86735,1.86735,1.86682,1.86692,49200000.0
2005-01-19 08:25:00,1.86678,1.86695,1.8667,1.86676,45600001.0
2005-01-19 08:26:00,1.86657,1.86657,1.86615,1.86615,98800000.0
2005-01-19 08:27:00,1.8662,1.86625,1.86613,1.86613,36549999.0
2005-01-19 08:28:00,1.8661,1.86643,1.8661,1.86633,85900000.0
2005-01-19 08:29:00,1.86632,1.86633,1.86609,1.86619,78900002.0
2005-01-19 08:30:00,1.86632,1.86638,1.86623,1.86623,80299999.0
2005-01-19 08:31:00,1.86633,1.86647,1.86614,1.8662,92399997.0
2005-01-19 08:32:00,1.86637,1.86637,1.8661,1.8661,72800001.0
2005-01-19 08:33:00,1.86607,1.86607,1.86594,1.86594,24300000.0
2005-01-19 08:34:00,1.86583,1.86586,1.86567,1.86585,50500000.0
2005-01-19 08:35:00,1.86578,1.86578,1.86566,1.86566,83199998.0
2005-01-19 08:36:00,1.86569,1.86591,1.86565,1.86591,74700001.0
2005-01-19 08:37:00,1.86589,1.86595,1.86576,1.86589,89300001.0
2005-01-19 08:38:00,1.86588,1.86588,1.86577,1.86577,35499999.0
2005-01-19 08:39:00,1.86578,1.86587,1.86578,1.86587,46600001.0
2005-01-19 08:40:00,1.86586,1.86591,1.86574,1.86574,60400000.0
2005-01-19 08:41:00,1.86577,1.86579,1.86559,1.86569,71100000.0
2005-01-19 08:42:00,1.86581,1.86581,1.86565,1.86575,39300000.0
2005-01-19 08:43:00,1.86567,1.86567,1.86519,1.86525,72899999.0
2005-01-19 08:44:00,1.86515,1.86515,1.86502,1.86502,20400000.0
2005-01-19 08:45:00,1.86513,1.86513,1.86492,1.86498,64599999.0
2005-01-19 08:46:00,1.86509,1.8653,1.86509,1.86518,50100000.0
2005-01-19 08:47:00,1.8653,1.86534,1.86489,1.86489,82299999.0
2005-01-19 08:48:00,1.86491,1.86491,1.86474,1.86474,36400000.0
2005-01-19 08:49:00,1.86475,1.86475,1.86448,1.86451,81000000.0
2005-01-19 08:50:00,1.86438,1.8645,1.86437,1.86437,47499999.0
2005-01-19 08:51:00,1.86438,1.86446,1.86438,1.86446,24400000.0
2005-01-19 08:52:00,1.86455,1.86465,1.86455,1.86455,23300000.0
2005-01-19 08:53:00,1.86463,1.86463,1.86444,1.86448,62600000.0
2005-01-19 08:54:00,1.8646,1.86467,1.86454,1.86454,80800002.0
2005-01-19 08:55:00,1.86464,1.86473,1.8646,1.8646,30900000.0
2005-01-19 08:56:00,1.86467,1.86469,1.86449,1.86462,39900001.0
2005-01-19 08:57:00,1.86455,1.86466,1.86449,1.8646,45470000.0
2005-01-19 08:58:00,1.86435,1.86435,1.86403,1.86409,38200000.0
2005-01-19 08:59:00,1.86417,1.86419,1.86382,1.86394,36200000.0
2005-01-19 09:00:00,1.86398,1.86408,1.86396,1.86397,70499999.0
2005-01-19 09:01:00,1.86402,1.86402,1.86388,1.86388,45399999.0
2005-01-19 09:02:00,1.86392,1.86401,1.86381,1.86381,63199999.0
2005-01-19 09:03:00,1.86385,1.86411,1.86385,1.86411,82200001.0
2005-01-19 09:04:00,1.86415,1.86425,1.86413,1.86414,63600000.0
2005-01-19 09:05:00,1.86423,1.86423,1.86417,1.86417,6600000.0
2005-01-19 09:06:00,1.86433,1.86455,1.86425,1.86455,69099999.0
2005-01-19 09:07:00,1.86483,1.86533,1.86476,1.86514,46400000.0
2005-01-19 09:08:00,1.86535,1.86549,1.86506,1.86506,52300000.0
2005-01-19 09:09:00,1.8651,1.8651,1.86473,1.86474,19000000.0
2005-01-19 09:10:00,1.86488,1.86488,1.86464,1.86473,59400001.0
2005-01-19 09:11:00,1.86482,1.86485,1.86476,1.86476,49800000.0
2005-01-19 09:12:00,1.86478,1.8651,1.86476,1.8651,98100001.0
2005-01-19 09:13:00,1.8654,1.8654,1.86491,1.86491,30000000.0
2005-01-19 09:14:00,1.86478,1.86479,1.86428,1.86442,56400000.0
2005-01-19 09:15:00,1.86442,1.86442,1.86407,1.86407,42200001.0
2005-01-19 09:16:00,1.86385,1.86388,1.86352,1.86352,97700001.0
2005-01-19 09:17:00,1.86338,1.86353,1.86322,1.86335,66400000.0
2005-01-19 09:18:00,1.86335,1.86347,1.86311,1.86335,82699999.0
2005-01-19 09:19:00,1.86365,1.86385,1.86355,1.86385,74200000.0
2005-01-19 09:20:00,1.86398,1.86428,1.86398,1.86423,41599999.0
2005-01-19 09:21:00,1.86415,1.86415,1.86347,1.86413,87600001.0
2005-01-19 09:22:00,1.86426,1.86426,1.86415,1.86415,43399999.0
2005-01-19 09:23:00,1.8642,1.8642,1.86379,1.86393,74100000.0
2005-01-19 09:24:00,1.8639,1.8639,1.86347,1.86375,57000000.0
2005-01-19 09:25:00,1.86373,1.86389,1.86327,1.86327,32200000.0
2005-01-19 09:26:00,1.8634,1.86342,1.86325,1.86326,69799999.0
2005-01-19 09:27:00,1.86325,1.86341,1.86305,1.86332,90600001.0
2005-01-19 09:28:00,1.86362,1.86382,1.86357,1.8637,64500000.0
2005-01-19 09:29:00,1.86398,1.86405,1.86386,1.86399,45500000.0
2005-01-19 09:30:00,1.86412,1.86437,1.86404,1.86404,99700001.0
2005-01-19 09:31:00,1.86419,1.86519,1.86419,1.86513,124499998.0
2005-01-19 09:32:00,1.86542,1.86542,1.86488,1.86488,80999998.0
2005-01-19 09:33:00,1.865,1.86533,1.8648,1.86533,72300000.0
2005-01-19 09:34:00,1.8655,1.86585,1.86548,1.86577,63300000.0
2005-01-19 09:35:00,1.86574,1.86574,1.8654,1.86552,13600000.0
2005-01-19 09:36:00,1.86564,1.86564,1.86534,1.86561,36650000.0
2005-01-19 09:37:00,1.86562,1.86562,1.86502,1.86502,67800000.0
2005-01-19 09:38:00,1.86523,1.86597,1.86514,1.86595,45300000.0
2005-01-19 09:39:00,1.86578,1.86671,1.86578,1.86655,105300000.0
2005-01-19 09:40:00,1.8668,1.86743,1.8668,1.8674,70599999.0
2005-01-19 09:41:00,1.86719,1.86747,1.86719,1.8673,39100000.0
2005-01-19 09:42:00,1.8673,1.8678,1.86727,1.86767,61500000.0
2005-01-19 09:43:00,1.86765,1.86775,1.86757,1.86757,54100001.0
2005-01-19 09:44:00,1.86763,1.86788,1.86761,1.86788,52400000.0
2005-01-19 09:45:00,1.86785,1.86821,1.86785,1.86812,43199999.0
2005-01-19 09:46:00,1.86836,1.86836,1.86794,1.86805,41000000.0
2005-01-19 09:47:00,1.86808,1.86808,1.86774,1.86785,93400000.0
2005-01-19 09:48:00,1.86808,1.86907,1.86803,1.86892,80500001.0
2005-01-19 09:49:00,1.86903,1.86949,1.86897,1.8694,75099999.0
2005-01-19 09:50:00,1.86942,1.86966,1.8694,1.86943,43000000.0
2005-01-19 09:51:00,1.86967,1.86967,1.86902,1.86902,76700001.0
2005-01-19 09:52:00,1.86887,1.86904,1.86879,1.86882,113899999.0
2005-01-19 09:53:00,1.8692,1.87035,1.8692,1.87035,60400000.0
2005-01-19 09:54:00,1.87019,1.87027,1.86978,1.86991,65199999.0
2005-01-19 09:55:00,1.86988,1.87015,1.86956,1.87015,63100000.0
2005-01-19 09:56:00,1.87019,1.87035,1.87008,1.87015,55500000.0
2005-01-19 09:57:00,1.87008,1.87021,1.86995,1.87021,53799999.0
2005-01-19 09:58:00,1.87023,1.87072,1.87017,1.87072,52699999.0
2005-01-19 09:59:00,1.87078,1.87078,1.87022,1.87022,77400002.0
2005-01-19 10:00:00,1.87018,1.87037,1.87018,1.87028,47800001.0
2005-01-19 10:01:00,1.87035,1.87035,1.87012,1.87012,41700001.0
2005-01-19 10:02:00,1.87014,1.87014,1.87003,1.87003,56900000.0
2005-01-19 10:03:00,1.8702,1.8702,1.86948,1.86948,50600000.0
2005-01-19 10:04:00,1.8696,1.8696,1.86946,1.86952,52500000.0
2005-01-19 10:05:00,1.86955,1.8698,1.86947,1.86947,57200002.0
2005-01-19 10:06:00,1.86945,1.86945,1.86887,1.86887,48600000.0
2005-01-19 10:07:00,1.86913,1.86962,1.86913,1.86962,67799999.0
2005-01-19 10:08:00,1.86958,1.86958,1.86924,1.8693,47699999.0
2005-01-19 10:09:00,1.86923,1.86941,1.8691,1.86941,95399999.0
2005-01-19 10:10:00,1.8695,1.86954,1.86945,1.86951,62600000.0
2005-01-19 10:11:00,1.86936,1.86936,1.86915,1.86915,52999999.0
2005-01-19 10:12:00,1.86925,1.86933,1.86911,1.86928,33900000.0
2005-01-19 10:13:00,1.8697,1.87039,1.8697,1.87039,59699999.0
2005-01-19 10:14:00,1.87037,1.87056,1.8703,1.87034,55000000.0
2005-01-19 10:15:00,1.87059,1.87138,1.87059,1.87124,75800000.0
2005-01-19 10:16:00,1.8716,1.87186,1.87135,1.8716,61200000.0
2005-01-19 10:17:00,1.87173,1.87173,1.87132,1.87132,24000000.0
2005-01-19 10:18:00,1.87125,1.87136,1.87124,1.87129,58100000.0
2005-01-19 10:19:00,1.87138,1.87161,1.87119,1.87161,98499998.0
2005-01-19 10:20:00,1.87166,1.87166,1.87135,1.87135,110099999.0
2005-01-19 10:21:00,1.87119,1.87119,1.87054,1.87054,110600000.0
2005-01-19 10:22:00,1.8706,1.87086,1.87056,1.87086,42900000.0
2005-01-19 10:23:00,1.871,1.8712,1.871,1.87117,80400000.0
2005-01-19 10:24:00,1.87132,1.87168,1.87121,1.87168,48799999.0
2005-01-19 10:25:00,1.87166,1.87179,1.87152,1.87152,80999999.0
2005-01-19 10:26:00,1.8717,1.87192,1.87162,1.87162,78800000.0
2005-01-19 10:27:00,1.87168,1.87168,1.87147,1.8715,83900000.0
2005-01-19 10:28:00,1.87132,1.87132,1.87065,1.87081,41599999.0
2005-01-19 10:29:00,1.87072,1.87072,1.87038,1.87038,30000000.0
2005-01-19 10:30:00,1.87051,1.87051,1.8701,1.8701,79099998.0
2005-01-19 10:31:00,1.87023,1.8712,1.87018,1.87119,80000000.0
2005-01-19 10:32:00,1.87122,1.87135,1.87075,1.87077,133400000.0
2005-01-19 10:33:00,1.87068,1.87123,1.87067,1.87108,32899999.0
2005-01-19 10:34:00,1.87132,1.8716,1.87119,1.87147,124700003.0
2005-01-19 10:35:00,1.87142,1.87143,1.87108,1.87112,97200001.0
2005-01-19 10:36:00,1.87136,1.87239,1.87136,1.87222,84700000.0
2005-01-19 10:37:00,1.87228,1.87351,1.87216,1.8733,58500000.0
2005-01-19 10:38:00,1.87395,1.87407,1.87364,1.87407,72499999.0
2005-01-19 10:39:00,1.87409,1.8749,1.87396,1.87483,96800000.0
2005-01-19 10:40:00,1.87515,1.87518,1.87473,1.87473,60299999.0
2005-01-19 10:41:00,1.87463,1.87463,1.87429,1.87441,61300000.0
2005-01-19 10:42:00,1.87456,1.87456,1.874,1.87407,53500001.0
2005-01-19 10:43:00,1.87413,1.87434,1.8741,1.87434,147899999.0
2005-01-19 10:44:00,1.87433,1.87433,1.87403,1.87409,82899999.0
2005-01-19 10:45:00,1.87418,1.87513,1.87418,1.8751,23900000.0
2005-01-19 10:46:00,1.87537,1.87566,1.87476,1.87513,37900000.0
2005-01-19 10:47:00,1.87533,1.87614,1.87519,1.87577,75900000.0
2005-01-19 10:48:00,1.87587,1.8759,1.87571,1.87575,59500000.0
2005-01-19 10:49:00,1.87592,1.87592,1.87562,1.87562,59299999.0
2005-01-19 10:50:00,1.87566,1.87582,1.87561,1.87574,72400001.0
2005-01-19 10:51:00,1.87576,1.87576,1.87536,1.87536,37000000.0
2005-01-19 10:52:00,1.87537,1.87537,1.87506,1.8751,30900000.0
2005-01-19 10:53:00,1.8749,1.8749,1.87458,1.87469,50900001.0
2005-01-19 10:54:00,1.8747,1.87478,1.87436,1.87439,61100000.0
2005-01-19 10:55:00,1.8746,1.87514,1.87442,1.87498,67500000.0
2005-01-19 10:56:00,1.87527,1.87532,1.87462,1.8752,101500002.0
2005-01-19 10:57:00,1.87505,1.87505,1.87464,1.87488,59300001.0
2005-01-19 10:58:00,1.87496,1.87562,1.87496,1.87517,70000000.0
2005-01-19 10:59:00,1.87592,1.87604,1.87543,1.87595,115250001.0
2005-01-19 11:00:00,1.87608,1.87627,1.87608,1.8762,78099999.0
2005-01-19 11:01:00,1.87628,1.8764,1.87595,1.876,54100001.0
2005-01-19 11:02:00,1.87653,1.87678,1.87624,1.87633,96500001.0
2005-01-19 11:03:00,1.87652,1.87652,1.87631,1.87649,60600000.0
2005-01-19 11:04:00,1.87667,1.87668,1.87611,1.87611,20700000.0
2005-01-19 11:05:00,1.87618,1.8764,1.87617,1.87636,102499999.0
2005-01-19 11:06:00,1.87637,1.87637,1.87589,1.87589,60500000.0
2005-01-19 11:07:00,1.87597,1.87616,1.87595,1.87605,48400001.0
2005-01-19 11:08:00,1.8761,1.8761,1.87571,1.87571,87599999.0
2005-01-19 11:09:00,1.87587,1.87598,1.8757,1.87577,99399998.0
2005-01-19 11:10:00,1.87597,1.87597,1.87585,1.87596,64700000.0
2005-01-19 11:11:00,1.87606,1.87606,1.8758,1.87588,79299998.0
2005-01-19 11:12:00,1.87588,1.87616,1.87586,1.87606,50500001.0
2005-01-19 11:13:00,1.87617,1.87617,1.8758,1.87584,34100000.0
2005-01-19 11:14:00,1.87576,1.87576,1.87562,1.87563,38100000.0
2005-01-19 11:15:00,1.87562,1.87564,1.87558,1.8756,85400002.0
2005-01-19 11:16:00,1.87569,1.87581,1.87552,1.87552,69900000.0
2005-01-19 11:17:00,1.87548,1.87548,1.87527,1.87527,27900000.0
2005-01-19 11:18:00,1.87532,1.87534,1.87516,1.87524,77200000.0
2005-01-19 11:19:00,1.8752,1.87556,1.8752,1.87544,75500000.0
2005-01-19 11:20:00,1.87552,1.87558,1.87522,1.87522,36300000.0
2005-01-19 11:21:00,1.87513,1.87519,1.87506,1.87515,39400000.0
2005-01-19 11:22:00,1.87522,1.87576,1.87522,1.87574,117999998.0
2005-01-19 11:23:00,1.8759,1.87601,1.87566,1.87584,62300000.0
2005-01-19 11:24:00,1.8759,1.8759,1.87572,1.87572,110000000.0
2005-01-19 11:25:00,1.87569,1.87579,1.87543,1.87548,64200000.0
2005-01-19 11:26:00,1.87561,1.87561,1.8754,1.8754,64700000.0
2005-01-19 11:27:00,1.87556,1.87556,1.87521,1.87521,110800002.0
2005-01-19 11:28:00,1.8752,1.87532,1.87511,1.87516,49200000.0
2005-01-19 11:29:00,1.87525,1.87621,1.87525,1.87615,106699999.0
2005-01-19 11:30:00,1.87663,1.87701,1.87649,1.87676,98700000.0
2005-01-19 11:31:00,1.8768,1.87686,1.87585,1.87585,116900001.0
2005-01-19 11:32:00,1.87575,1.87588,1.87559,1.87569,61000000.0
2005-01-19 11:33:00,1.87555,1.87555,1.87505,1.87505,37500000.0
2005-01-19 11:34:00,1.875,1.875,1.87455,1.87458,57200001.0
2005-01-19 11:35:00,1.87473,1.875,1.87465,1.875,101300001.0
2005-01-19 11:36:00,1.87488,1.875,1.8747,1.87491,49700000.0
2005-01-19 11:37:00,1.87481,1.87498,1.8747,1.87492,73200000.0
2005-01-19 11:38:00,1.8748,1.87521,1.87471,1.87521,84399999.0
2005-01-19 11:39:00,1.87517,1.87517,1.87488,1.87489,50500000.0
2005-01-19 11:40:00,1.87489,1.87491,1.87466,1.87478,53400000.0
2005-01-19 11:41:00,1.875,1.8751,1.8748,1.87498,102499998.0
2005-01-19 11:42:00,1.87545,1.87567,1.87531,1.87539,57800000.0
2005-01-19 11:43:00,1.87546,1.87546,1.87501,1.87501,80699999.0
2005-01-19 11:44:00,1.875,1.87518,1.87484,1.87518,14900000.0
2005-01-19 11:45:00,1.8752,1.87556,1.87512,1.87551,63999999.0
2005-01-19 11:46:00,1.87568,1.87585,1.87556,1.87564,84000000.0
2005-01-19 11:47:00,1.87563,1.87571,1.87551,1.87551,95399999.0
2005-01-19 11:48:00,1.87553,1.87569,1.8755,1.8755,59800000.0
2005-01-19 11:49:00,1.87562,1.8757,1.87553,1.87553,41400000.0
2005-01-19 11:50:00,1.87555,1.87555,1.87532,1.87545,96600000.0
2005-01-19 11:51:00,1.87537,1.8754,1.87517,1.87517,27100000.0
2005-01-19 11:52:00,1.87513,1.87521,1.87502,1.87519,85300001.0
2005-01-19 11:53:00,1.87506,1.87512,1.87498,1.87509,46300000.0
2005-01-19 11:54:00,1.87501,1.87519,1.87501,1.87505,34000000.0
2005-01-19 11:55:00,1.87514,1.87523,1.87506,1.87521,54500000.0
2005-01-19 11:56:00,1.87542,1.87553,1.87533,1.87553,99500001.0
2005-01-19 11:57:00,1.87557,1.87557,1.87538,1.87538,101299999.0
2005-01-19 11:58:00,1.8755,1.87565,1.87539,1.8756,88846995.0
2005-01-19 11:59:00,1.87572,1.87572,1.87551,1.87565,97300000.0
2005-01-19 12:00:00,1.8758,1.87586,1.87568,1.87578,72900001.0
2005-01-19 12:01:00,1.87579,1.87583,1.8756,1.8756,47900000.0
2005-01-19 12:02:00,1.87583,1.8759,1.87567,1.87576,42200000.0
2005-01-19 12:03:00,1.87579,1.87589,1.87575,1.8758,91599998.0
2005-01-19 12:04:00,1.87571,1.87592,1.87564,1.87582,114699997.0
2005-01-19 12:05:00,1.87588,1.87597,1.87569,1.87596,74300000.0
2005-01-19 12:06:00,1.87602,1.87611,1.87595,1.87595,55799999.0
2005-01-19 12:07:00,1.87622,1.87633,1.87607,1.87609,81199999.0
2005-01-19 12:08:00,1.87646,1.87698,1.87638,1.87698,117499999.0
2005-01-19 12:09:00,1.8772,1.87736,1.87708,1.87715,69200001.0
2005-01-19 12:10:00,1.8773,1.87799,1.87727,1.8778,136899997.0
2005-01-19 12:11:00,1.87835,1.87868,1.87826,1.87854,50200000.0
2005-01-19 12:12:00,1.87885,1.87885,1.87847,1.87847,50099999.0
2005-01-19 12:13:00,1.87852,1.87955,1.87838,1.87955,79100001.0
2005-01-19 12:14:00,1.87973,1.87973,1.87939,1.87947,84199999.0
2005-01-19 12:15:00,1.87956,1.87956,1.87928,1.87928,53100000.0
2005-01-19 12:16:00,1.87936,1.87936,1.87912,1.87923,67100000.0
2005-01-19 12:17:00,1.87928,1.87931,1.87912,1.87931,36900000.0
2005-01-19 12:18:00,1.87935,1.88003,1.87935,1.88002,48699999.0
2005-01-19 12:19:00,1.88014,1.88024,1.87985,1.87985,54600001.0
2005-01-19 12:20:00,1.87988,1.87988,1.87909,1.87917,80800003.0
2005-01-19 12:21:00,1.87914,1.87918,1.87907,1.87911,120400000.0
2005-01-19 12:22:00,1.87918,1.87927,1.879,1.87925,75100000.0
2005-01-19 12:23:00,1.8794,1.87968,1.8794,1.87956,56199999.0
2005-01-19 12:24:00,1.87952,1.87952,1.87909,1.87909,30450000.0
2005-01-19 12:25:00,1.87909,1.87922,1.87907,1.87913,49400000.0
2005-01-19 12:26:00,1.87929,1.87964,1.87925,1.87963,59600000.0
2005-01-19 12:27:00,1.87975,1.87975,1.87902,1.87902,36699999.0
2005-01-19 12:28:00,1.87896,1.87924,1.87885,1.8792,54100000.0
2005-01-19 12:29:00,1.87935,1.88005,1.87922,1.87992,103300002.0
2005-01-19 12:30:00,1.88006,1.88029,1.87942,1.87942,121200001.0
2005-01-19 12:31:00,1.87933,1.87945,1.87923,1.87927,119299997.0
2005-01-19 12:32:00,1.8793,1.8793,1.87907,1.87911,74800000.0
2005-01-19 12:33:00,1.87937,1.87942,1.87868,1.87868,73900000.0
2005-01-19 12:34:00,1.87887,1.87901,1.87878,1.87898,50600000.0
2005-01-19 12:35:00,1.87903,1.87909,1.87894,1.87894,120600000.0
2005-01-19 12:36:00,1.879,1.87908,1.87886,1.87905,68300000.0
2005-01-19 12:37:00,1.87888,1.87888,1.8785,1.8785,63900001.0
2005-01-19 12:38:00,1.87866,1.879,1.87866,1.879,77499999.0
2005-01-19 12:39:00,1.87894,1.87896,1.87882,1.87882,35300000.0
2005-01-19 12:40:00,1.87891,1.879,1.87879,1.87879,128200000.0
2005-01-19 12:41:00,1.8788,1.8788,1.87842,1.87842,67599999.0
2005-01-19 12:42:00,1.87835,1.87839,1.87815,1.87815,32300000.0
2005-01-19 12:43:00,1.87834,1.87843,1.87815,1.87843,133000001.0
2005-01-19 12:44:00,1.87838,1.87874,1.87838,1.87855,110699999.0
2005-01-19 12:45:00,1.87863,1.87876,1.87858,1.87871,34700000.0
2005-01-19 12:46:00,1.8787,1.8787,1.87854,1.87862,49300001.0
2005-01-19 12:47:00,1.87887,1.87905,1.87879,1.87903,58500001.0
2005-01-19 12:48:00,1.8793,1.87937,1.87927,1.87931,117600001.0
2005-01-19 12:49:00,1.87927,1.87927,1.87918,1.87918,79299999.0
2005-01-19 12:50:00,1.87915,1.87917,1.87903,1.87903,45600000.0
2005-01-19 12:51:00,1.8789,1.8789,1.87879,1.87887,114299999.0
2005-01-19 12:52:00,1.87884,1.87932,1.87884,1.8792,77500001.0
2005-01-19 12:53:00,1.87919,1.87921,1.87901,1.87901,92500001.0
2005-01-19 12:54:00,1.87905,1.87909,1.8788,1.87885,59999999.0
2005-01-19 12:55:00,1.87892,1.87899,1.87878,1.87891,70799999.0
2005-01-19 12:56:00,1.87898,1.87935,1.87898,1.8792,75400000.0
2005-01-19 12:57:00,1.87947,1.8796,1.87937,1.87947,97299999.0
2005-01-19 12:58:00,1.87955,1.87978,1.87952,1.87952,71400000.0
2005-01-19 12:59:00,1.87965,1.87965,1.87939,1.87958,109100002.0
2005-01-19 13:00:00,1.87975,1.87984,1.87963,1.87967,76799999.0
2005-01-19 13:01:00,1.87943,1.87966,1.87934,1.87953,73500002.0
2005-01-19 13:02:00,1.8794,1.87955,1.87928,1.8794,65599999.0
2005-01-19 13:03:00,1.87955,1.87984,1.87951,1.87979,66000000.0
2005-01-19 13:04:00,1.88003,1.88023,1.87989,1.87989,92699999.0
2005-01-19 13:05:00,1.88008,1.8802,1.87976,1.87976,50600000.0
2005-01-19 13:06:00,1.87997,1.88013,1.87976,1.87989,116200002.0
2005-01-19 13:07:00,1.8801,1.8801,1.87983,1.87983,81400000.0
2005-01-19 13:08:00,1.88005,1.88005,1.87938,1.87947,108599998.0
2005-01-19 13:09:00,1.87925,1.87947,1.87924,1.87947,55800001.0
2005-01-19 13:10:00,1.87936,1.87936,1.87922,1.87922,55400000.0
2005-01-19 13:11:00,1.87932,1.87955,1.87921,1.87947,75300000.0
2005-01-19 13:12:00,1.87955,1.87955,1.87899,1.87904,85500001.0
2005-01-19 13:13:00,1.87901,1.8792,1.87901,1.87917,55700000.0
2005-01-19 13:14:00,1.87918,1.87918,1.879,1.87911,64000000.0
2005-01-19 13:15:00,1.87913,1.87932,1.87908,1.87924,46200001.0
2005-01-19 13:16:00,1.87935,1.87935,1.87905,1.87905,62400000.0
2005-01-19 13:17:00,1.879,1.87918,1.87886,1.87901,73700002.0
2005-01-19 13:18:00,1.8792,1.87925,1.87899,1.87905,45000000.0
2005-01-19 13:19:00,1.87918,1.87918,1.87893,1.87893,88900000.0
2005-01-19 13:20:00,1.879,1.87913,1.87891,1.879,105600001.0
2005-01-19 13:21:00,1.87913,1.87913,1.87847,1.87847,52100000.0
2005-01-19 13:22:00,1.87833,1.87833,1.87819,1.87821,21700000.0
2005-01-19 13:23:00,1.87833,1.87884,1.87832,1.87864,75400000.0
2005-01-19 13:24:00,1.87891,1.87917,1.87887,1.87898,80599999.0
2005-01-19 13:25:00,1.87873,1.87912,1.87873,1.87888,114000001.0
2005-01-19 13:26:00,1.87913,1.87921,1.87902,1.87902,43000000.0
2005-01-19 13:27:00,1.87912,1.87912,1.87898,1.87904,72100000.0
2005-01-19 13:28:00,1.87905,1.87924,1.879,1.87912,43500001.0
2005-01-19 13:29:00,1.87927,1.87934,1.87907,1.87907,56800000.0
2005-01-19 13:30:00,1.87924,1.87972,1.87924,1.87968,74900001.0
2005-01-19 13:31:00,1.88002,1.88002,1.87972,1.87983,71700001.0
2005-01-19 13:32:00,1.87982,1.87986,1.87966,1.87968,85599999.0
2005-01-19 13:33:00,1.87955,1.87964,1.87919,1.8792,91299999.0
2005-01-19 13:34:00,1.87924,1.87936,1.87919,1.87929,80499999.0
2005-01-19 13:35:00,1.87921,1.87921,1.87909,1.87909,10700000.0
2005-01-19 13:36:00,1.87897,1.87913,1.87897,1.87913,50500000.0
2005-01-19 13:37:00,1.87912,1.87912,1.87893,1.87893,29900000.0
2005-01-19 13:38:00,1.87908,1.87928,1.87908,1.8791,84199998.0
2005-01-19 13:39:00,1.87916,1.87916,1.87901,1.87906,79900000.0
2005-01-19 13:40:00,1.8791,1.8791,1.87887,1.87887,110999999.0
2005-01-19 13:41:00,1.87907,1.87907,1.87885,1.87891,76300000.0
2005-01-19 13:42:00,1.87912,1.87934,1.87907,1.87923,68700000.0
2005-01-19 13:43:00,1.87933,1.87941,1.87924,1.8793,49799999.0
2005-01-19 13:44:00,1.87948,1.8796,1.87941,1.87957,32000000.0
2005-01-19 13:45:00,1.87967,1.8798,1.87948,1.87978,60000000.0
2005-01-19 13:46:00,1.87995,1.88052,1.87992,1.88044,51900000.0
2005-01-19 13:47:00,1.88045,1.88045,1.88019,1.88019,84500002.0
2005-01-19 13:48:00,1.88023,1.88059,1.88023,1.88028,87699998.0
2005-01-19 13:49:00,1.8803,1.8803,1.88,1.88022,85099999.0
2005-01-19 13:50:00,1.88031,1.88031,1.87997,1.87997,40100000.0
2005-01-19 13:51:00,1.88001,1.88001,1.87973,1.87973,86799998.0
2005-01-19 13:52:00,1.8798,1.8798,1.87943,1.87943,62599999.0
2005-01-19 13:53:00,1.87941,1.87958,1.87941,1.8795,44300000.0
2005-01-19 13:54:00,1.87977,1.87977,1.87955,1.87973,137100000.0
2005-01-19 13:55:00,1.87982,1.87983,1.87952,1.8796,113300001.0
2005-01-19 13:56:00,1.8796,1.87975,1.87948,1.87971,88300001.0
2005-01-19 13:57:00,1.8797,1.87982,1.87965,1.87982,86200000.0
2005-01-19 13:58:00,1.88012,1.8802,1.87989,1.87993,51100000.0
2005-01-19 13:59:00,1.88005,1.88017,1.87995,1.88004,90799999.0
2005-01-19 14:00:00,1.88005,1.88005,1.87974,1.87977,77900002.0
2005-01-19 14:01:00,1.8801,1.8801,1.87988,1.87988,24000000.0
2005-01-19 14:02:00,1.88012,1.88016,1.88001,1.88007,42200000.0
2005-01-19 14:03:00,1.88019,1.88019,1.87978,1.87978,13600000.0
2005-01-19 14:04:00,1.87995,1.88003,1.87983,1.87983,68999999.0
2005-01-19 14:05:00,1.87995,1.88005,1.87991,1.88004,73099999.0
2005-01-19 14:06:00,1.8802,1.88032,1.88009,1.88025,90400001.0
2005-01-19 14:07:00,1.88062,1.88063,1.8803,1.88037,48700000.0
2005-01-19 14:08:00,1.8805,1.8805,1.88029,1.88035,28400000.0
2005-01-19 14:09:00,1.88057,1.88086,1.88049,1.88085,59999999.0
2005-01-19 14:10:00,1.88107,1.88109,1.8807,1.8807,58600001.0
2005-01-19 14:11:00,1.88075,1.8809,1.88075,1.88082,35800000.0
2005-01-19 14:12:00,1.881,1.88132,1.88087,1.8811,41100000.0
2005-01-19 14:13:00,1.88118,1.88127,1.88093,1.88098,57900000.0
2005-01-19 14:14:00,1.88103,1.88103,1.88074,1.88088,72700000.0
2005-01-19 14:15:00,1.88084,1.88084,1.88059,1.88059,79400000.0
2005-01-19 14:16:00,1.8808,1.88086,1.88037,1.88037,75400000.0
2005-01-19 14:17:00,1.88045,1.8806,1.88034,1.88041,38000000.0
2005-01-19 14:18:00,1.88046,1.88063,1.88037,1.88048,63800000.0
2005-01-19 14:19:00,1.88063,1.88063,1.88002,1.88002,67100000.0
2005-01-19 14:20:00,1.87998,1.88002,1.87976,1.88002,42200000.0
2005-01-19 14:21:00,1.88015,1.88015,1.87993,1.87999,39900000.0
2005-01-19 14:22:00,1.88025,1.88036,1.88003,1.8801,69700000.0
2005-01-19 14:23:00,1.88017,1.88047,1.88016,1.88032,114599998.0
2005-01-19 14:24:00,1.88038,1.88058,1.88015,1.88058,56900000.0
2005-01-19 14:25:00,1.88061,1.88061,1.88005,1.88005,103500000.0
2005-01-19 14:26:00,1.88037,1.88037,1.88003,1.8801,36500000.0
2005-01-19 14:27:00,1.87999,1.87999,1.87926,1.87926,47900000.0
2005-01-19 14:28:00,1.87907,1.87914,1.87888,1.87888,60799998.0
2005-01-19 14:29:00,1.87878,1.87878,1.87833,1.8784,48700000.0
2005-01-19 14:30:00,1.87841,1.87855,1.87826,1.87844,92100003.0
2005-01-19 14:31:00,1.87853,1.8786,1.87849,1.8785,16000000.0
2005-01-19 14:32:00,1.8786,1.8786,1.87818,1.87824,60900000.0
2005-01-19 14:33:00,1.87825,1.87829,1.87769,1.8777,67100000.0
2005-01-19 14:34:00,1.87795,1.87816,1.87784,1.87803,51100000.0
2005-01-19 14:35:00,1.87807,1.87818,1.87755,1.8776,72000000.0
2005-01-19 14:36:00,1.87787,1.87824,1.87776,1.87815,63600000.0
2005-01-19 14:37:00,1.87839,1.87839,1.8774,1.878,156900002.0
2005-01-19 14:38:00,1.87808,1.87837,1.87806,1.87837,42100001.0
2005-01-19 14:39:00,1.87873,1.87879,1.87854,1.87869,99099998.0
2005-01-19 14:40:00,1.8787,1.8789,1.87856,1.87885,119650002.0
2005-01-19 14:41:00,1.87894,1.87901,1.87863,1.87863,106600001.0
2005-01-19 14:42:00,1.87867,1.87906,1.87867,1.87899,55999999.0
2005-01-19 14:43:00,1.87878,1.87914,1.87873,1.87912,124800001.0
2005-01-19 14:44:00,1.87917,1.87917,1.87879,1.87879,21800000.0
2005-01-19 14:45:00,1.87895,1.879,1.87881,1.87888,119200000.0
2005-01-19 14:46:00,1.87868,1.87888,1.87855,1.87855,46200000.0
2005-01-19 14:47:00,1.87845,1.87857,1.87817,1.87817,179399997.0
2005-01-19 14:48:00,1.8784,1.87852,1.87827,1.8783,60500001.0
2005-01-19 14:49:00,1.8783,1.87835,1.87809,1.87817,85200001.0
2005-01-19 14:50:00,1.87878,1.87878,1.87831,1.87837,58600000.0
2005-01-19 14:51:00,1.87838,1.87854,1.87832,1.87854,61699999.0
2005-01-19 14:52:00,1.8787,1.87882,1.87859,1.87865,56399999.0
2005-01-19 14:53:00,1.87897,1.87897,1.87866,1.87866,107000003.0
2005-01-19 14:54:00,1.87893,1.87909,1.87887,1.87909,77600000.0
2005-01-19 14:55:00,1.87915,1.8792,1.87897,1.87905,94299999.0
2005-01-19 14:56:00,1.8791,1.8791,1.87871,1.87871,63200000.0
2005-01-19 14:57:00,1.87864,1.87871,1.87823,1.87823,87800000.0
2005-01-19 14:58:00,1.87833,1.87833,1.87815,1.87825,51600000.0
2005-01-19 14:59:00,1.87836,1.87857,1.87836,1.87851,46099999.0
2005-01-19 15:00:00,1.87849,1.87849,1.87821,1.87827,55500000.0
2005-01-19 15:01:00,1.87825,1.87825,1.87806,1.87817,39200000.0
2005-01-19 15:02:00,1.87847,1.8785,1.87821,1.87821,48500000.0
2005-01-19 15:03:00,1.87844,1.87854,1.87823,1.87834,31900000.0
2005-01-19 15:04:00,1.87837,1.87837,1.87829,1.87837,43300001.0
2005-01-19 15:05:00,1.8783,1.87835,1.87805,1.87823,80200001.0
2005-01-19 15:06:00,1.87826,1.8784,1.87818,1.8784,67399998.0
2005-01-19 15:07:00,1.87835,1.87846,1.87823,1.87846,93400000.0
2005-01-19 15:08:00,1.87846,1.87852,1.87841,1.87845,56499999.0
2005-01-19 15:09:00,1.8786,1.87866,1.8784,1.87863,71200000.0
2005-01-19 15:10:00,1.87859,1.87859,1.87851,1.87851,7600000.0
2005-01-19 15:11:00,1.87845,1.87866,1.87845,1.8786,90799998.0
2005-01-19 15:12:00,1.87877,1.8788,1.87856,1.87856,130999998.0
2005-01-19 15:13:00,1.87853,1.87867,1.87848,1.87858,36700000.0
2005-01-19 15:14:00,1.87855,1.87855,1.87782,1.87782,32400000.0
2005-01-19 15:15:00,1.87778,1.87821,1.87778,1.87821,126200002.0
2005-01-19 15:16:00,1.87832,1.87833,1.8781,1.87819,70199999.0
2005-01-19 15:17:00,1.87817,1.87817,1.87791,1.87802,22300000.0
2005-01-19 15:18:00,1.87813,1.87821,1.878,1.87807,116000001.0
2005-01-19 15:19:00,1.87822,1.87828,1.87795,1.87795,92100001.0
2005-01-19 15:20:00,1.87803,1.87803,1.87771,1.87789,28900000.0
2005-01-19 15:21:00,1.87798,1.87798,1.87779,1.87785,49500000.0
2005-01-19 15:22:00,1.87773,1.878,1.87773,1.87792,101699999.0
2005-01-19 15:23:00,1.87813,1.87832,1.87803,1.87822,56700000.0
2005-01-19 15:24:00,1.87826,1.87826,1.87792,1.87803,87600000.0
2005-01-19 15:25:00,1.87811,1.87811,1.87788,1.878,56800000.0
2005-01-19 15:26:00,1.87815,1.87828,1.87797,1.87797,26900000.0
2005-01-19 15:27:00,1.87795,1.87795,1.87766,1.87774,42500000.0
2005-01-19 15:28:00,1.87773,1.87805,1.87773,1.878,90800000.0
2005-01-19 15:29:00,1.87817,1.87822,1.87713,1.87725,65399999.0
2005-01-19 15:30:00,1.87787,1.87855,1.87742,1.87765,82749997.0
2005-01-19 15:31:00,1.87812,1.87812,1.87698,1.87786,64200000.0
2005-01-19 15:32:00,1.87813,1.87861,1.87813,1.87844,83100000.0
2005-01-19 15:33:00,1.87897,1.87909,1.87864,1.87891,111000000.0
2005-01-19 15:34:00,1.87919,1.87938,1.87898,1.879,89400000.0
2005-01-19 15:35:00,1.87928,1.87928,1.87854,1.87854,74100001.0
2005-01-19 15:36:00,1.87853,1.87892,1.87849,1.87885,115899999.0
2005-01-19 15:37:00,1.87877,1.87894,1.8786,1.87893,32600000.0
2005-01-19 15:38:00,1.87898,1.87962,1.87894,1.87958,57600000.0
2005-01-19 15:39:00,1.87947,1.87947,1.87912,1.87912,64699999.0
2005-01-19 15:40:00,1.87927,1.87945,1.87893,1.87935,19200000.0
2005-01-19 15:41:00,1.87958,1.88126,1.87958,1.88101,132700001.0
2005-01-19 15:42:00,1.88068,1.88133,1.88059,1.88094,99400000.0
2005-01-19 15:43:00,1.88063,1.88063,1.88048,1.88053,43700001.0
2005-01-19 15:44:00,1.88065,1.88108,1.88062,1.88098,82500000.0
2005-01-19 15:45:00,1.88107,1.88138,1.88106,1.88129,97900001.0
2005-01-19 15:46:00,1.88127,1.88127,1.8809,1.88105,65900000.0
2005-01-19 15:47:00,1.8815,1.88187,1.88149,1.88174,84900001.0
2005-01-19 15:48:00,1.88188,1.88235,1.88176,1.88195,70400000.0
2005-01-19 15:49:00,1.88202,1.88209,1.88179,1.88185,74799999.0
2005-01-19 15:50:00,1.88195,1.88216,1.88179,1.88184,69000000.0
2005-01-19 15:51:00,1.8818,1.8818,1.8814,1.88152,58099999.0
2005-01-19 15:52:00,1.88167,1.88174,1.88145,1.88165,129200000.0
2005-01-19 15:53:00,1.88195,1.88199,1.88142,1.88142,66899999.0
2005-01-19 15:54:00,1.8815,1.8815,1.88135,1.88139,71500000.0
2005-01-19 15:55:00,1.88157,1.88168,1.88127,1.88127,130400001.0
2005-01-19 15:56:00,1.8812,1.88128,1.8811,1.8811,39400001.0
2005-01-19 15:57:00,1.88104,1.88104,1.88029,1.88029,36799999.0
2005-01-19 15:58:00,1.87998,1.87998,1.87909,1.87924,72000000.0
2005-01-19 15:59:00,1.87939,1.87939,1.87891,1.87911,36700000.0
2005-01-19 16:00:00,1.87928,1.87928,1.87899,1.87899,20800000.0
2005-01-19 16:01:00,1.87908,1.87908,1.87877,1.87903,104600001.0
2005-01-19 16:02:00,1.87915,1.87925,1.87882,1.87906,112100002.0
2005-01-19 16:03:00,1.87922,1.87923,1.87898,1.87912,37300000.0
2005-01-19 16:04:00,1.87925,1.87938,1.87921,1.87935,83500001.0
2005-01-19 16:05:00,1.8793,1.8793,1.87915,1.87915,12400000.0
2005-01-19 16:06:00,1.87917,1.87921,1.87882,1.87882,128399999.0
2005-01-19 16:07:00,1.87907,1.8791,1.8789,1.87904,70100000.0
2005-01-19 16:08:00,1.87917,1.87923,1.87893,1.87893,108700000.0
2005-01-19 16:09:00,1.87895,1.879,1.87864,1.87864,23700000.0
2005-01-19 16:10:00,1.87879,1.87924,1.87879,1.87924,24500000.0
2005-01-19 16:11:00,1.87948,1.8796,1.87935,1.8794,68900002.0
2005-01-19 16:12:00,1.87918,1.87933,1.87918,1.87932,42800000.0
2005-01-19 16:13:00,1.8794,1.8796,1.87929,1.87929,140300003.0
2005-01-19 16:14:00,1.87915,1.87915,1.87885,1.87885,54600001.0
2005-01-19 16:15:00,1.87862,1.87862,1.87783,1.87803,47400000.0
2005-01-19 16:16:00,1.87764,1.87774,1.87744,1.87753,84800000.0
2005-01-19 16:17:00,1.87773,1.87803,1.87761,1.87791,103800000.0
2005-01-19 16:18:00,1.87814,1.87825,1.878,1.87807,74100000.0
2005-01-19 16:19:00,1.87832,1.87839,1.87815,1.87815,50400001.0
2005-01-19 16:20:00,1.87823,1.87841,1.87823,1.87833,61599999.0
2005-01-19 16:21:00,1.87842,1.87847,1.87817,1.8783,95700002.0
2005-01-19 16:22:00,1.87823,1.87839,1.87815,1.87832,54100000.0
2005-01-19 16:23:00,1.87845,1.8787,1.87835,1.87843,32000000.0
2005-01-19 16:24:00,1.87857,1.87861,1.8784,1.8784,78799998.0
2005-01-19 16:25:00,1.87842,1.87858,1.87817,1.87842,55200000.0
2005-01-19 16:26:00,1.87853,1.87882,1.87845,1.87858,132000001.0
2005-01-19 16:27:00,1.8788,1.87897,1.87874,1.87886,59900000.0
2005-01-19 16:28:00,1.87933,1.87969,1.87912,1.87945,89900000.0
2005-01-19 16:29:00,1.87975,1.87977,1.87932,1.87932,46000001.0
2005-01-19 16:30:00,1.87915,1.87954,1.87915,1.87932,94199999.0
2005-01-19 16:31:00,1.87914,1.87914,1.87886,1.87891,73000000.0
2005-01-19 16:32:00,1.87887,1.87892,1.87875,1.87892,81300000.0
2005-01-19 16:33:00,1.8788,1.87892,1.87874,1.87891,92100001.0
2005-01-19 16:34:00,1.87887,1.87887,1.87853,1.87853,76999998.0
2005-01-19 16:35:00,1.87858,1.87858,1.87789,1.87822,74700000.0
2005-01-19 16:36:00,1.87847,1.87857,1.87827,1.87827,58400001.0
2005-01-19 16:37:00,1.87842,1.8785,1.87827,1.87841,82800000.0
2005-01-19 16:38:00,1.87843,1.87889,1.87843,1.87889,52599999.0
2005-01-19 16:39:00,1.87875,1.87907,1.87869,1.87899,89300000.0
2005-01-19 16:40:00,1.87922,1.87926,1.87888,1.87888,43199999.0
2005-01-19 16:41:00,1.87858,1.87877,1.87837,1.87837,87800000.0
2005-01-19 16:42:00,1.87857,1.87871,1.87844,1.87851,100200000.0
2005-01-19 16:43:00,1.87866,1.87922,1.87866,1.87917,113699999.0
2005-01-19 16:44:00,1.8792,1.8792,1.87882,1.87894,73600001.0
2005-01-19 16:45:00,1.87893,1.87939,1.87893,1.87922,41700000.0
2005-01-19 16:46:00,1.87948,1.87956,1.87916,1.87916,90000000.0
2005-01-19 16:47:00,1.87914,1.87933,1.87903,1.87918,128200001.0
2005-01-19 16:48:00,1.87925,1.87925,1.87898,1.87905,50700000.0
2005-01-19 16:49:00,1.87908,1.87908,1.87871,1.87882,56000000.0
2005-01-19 16:50:00,1.87888,1.87912,1.87877,1.87912,81299998.0
2005-01-19 16:51:00,1.87895,1.87906,1.87889,1.87905,94299999.0
2005-01-19 16:52:00,1.87897,1.879,1.87885,1.87885,26000000.0
2005-01-19 16:53:00,1.87909,1.87913,1.87881,1.87905,98800002.0
2005-01-19 16:54:00,1.87908,1.87908,1.87883,1.87893,42300000.0
2005-01-19 16:55:00,1.879,1.879,1.87823,1.87839,76200001.0
2005-01-19 16:56:00,1.87853,1.87879,1.8785,1.87864,22700000.0
2005-01-19 16:57:00,1.87844,1.87849,1.87813,1.8782,68000000.0
2005-01-19 16:58:00,1.87822,1.87825,1.87801,1.87809,91099999.0
2005-01-19 16:59:00,1.87845,1.87855,1.87819,1.87851,118200000.0
2005-01-19 17:00:00,1.87846,1.87879,1.87841,1.87847,130599999.0
2005-01-19 17:01:00,1.87883,1.87889,1.87873,1.87874,115100001.0
2005-01-19 17:02:00,1.87871,1.87871,1.87793,1.87793,117600001.0
2005-01-19 17:03:00,1.87785,1.87788,1.87736,1.87737,65100000.0
2005-01-19 17:04:00,1.87714,1.87714,1.87599,1.87602,62000000.0
2005-01-19 17:05:00,1.87621,1.87666,1.87621,1.87666,59800002.0
2005-01-19 17:06:00,1.87645,1.87658,1.87599,1.87629,112200001.0
2005-01-19 17:07:00,1.87662,1.87664,1.87638,1.87649,128800002.0
2005-01-19 17:08:00,1.87682,1.87688,1.87656,1.87664,44000000.0
2005-01-19 17:09:00,1.8766,1.87686,1.8765,1.8766,101900001.0
2005-01-19 17:10:00,1.87656,1.87692,1.87651,1.87681,43000000.0
2005-01-19 17:11:00,1.8769,1.87701,1.87677,1.87686,71600001.0
2005-01-19 17:12:00,1.8769,1.8769,1.87665,1.87665,79299999.0
2005-01-19 17:13:00,1.8766,1.8766,1.8763,1.8763,54600000.0
2005-01-19 17:14:00,1.8763,1.8763,1.87582,1.87586,41000000.0
2005-01-19 17:15:00,1.87588,1.87604,1.87566,1.87566,37100000.0
2005-01-19 17:16:00,1.87582,1.87601,1.87576,1.87599,69899999.0
2005-01-19 17:17:00,1.87602,1.87608,1.87586,1.8759,67600000.0
2005-01-19 17:18:00,1.87618,1.87618,1.87583,1.87608,57900000.0
2005-01-19 17:19:00,1.87637,1.87652,1.87629,1.87643,78900000.0
2005-01-19 17:20:00,1.87666,1.87678,1.87645,1.87645,56900000.0
2005-01-19 17:21:00,1.87652,1.87654,1.87628,1.87635,108149998.0
2005-01-19 17:22:00,1.87642,1.87664,1.87629,1.87629,142600002.0
2005-01-19 17:23:00,1.8766,1.87684,1.87646,1.87658,61499999.0
2005-01-19 17:24:00,1.87665,1.87665,1.87621,1.87625,42700001.0
2005-01-19 17:25:00,1.87649,1.87656,1.87633,1.87633,68200000.0
2005-01-19 17:26:00,1.87659,1.87659,1.87646,1.87646,132899999.0
2005-01-19 17:27:00,1.8765,1.8766,1.87642,1.87653,89800001.0
2005-01-19 17:28:00,1.87648,1.87654,1.87635,1.87635,79399999.0
2005-01-19 17:29:00,1.87641,1.87641,1.87625,1.87625,27300000.0
2005-01-19 17:30:00,1.87618,1.8763,1.87542,1.87542,99500001.0
2005-01-19 17:31:00,1.87536,1.87553,1.87521,1.87539,57400000.0
2005-01-19 17:32:00,1.87538,1.87538,1.87509,1.87517,21800000.0
2005-01-19 17:33:00,1.8753,1.87531,1.87513,1.87516,42600000.0
2005-01-19 17:34:00,1.87532,1.8754,1.87519,1.8752,67600002.0
2005-01-19 17:35:00,1.87557,1.87565,1.87537,1.87555,57100000.0
2005-01-19 17:36:00,1.87572,1.87572,1.87548,1.8755,53400000.0
2005-01-19 17:37:00,1.87562,1.87568,1.87505,1.87509,50700000.0
2005-01-19 17:38:00,1.875,1.875,1.87483,1.87491,32800000.0
2005-01-19 17:39:00,1.87487,1.87506,1.87487,1.87504,42000000.0
2005-01-19 17:40:00,1.87523,1.87538,1.87513,1.87533,84700000.0
2005-01-19 17:41:00,1.87555,1.87562,1.87535,1.87554,82600001.0
2005-01-19 17:42:00,1.87562,1.87562,1.87539,1.87539,53000000.0
2005-01-19 17:43:00,1.8754,1.87555,1.87518,1.87555,57100000.0
2005-01-19 17:44:00,1.87564,1.87564,1.8754,1.87545,92500001.0
2005-01-19 17:45:00,1.87542,1.87558,1.87542,1.87557,25300000.0
2005-01-19 17:46:00,1.87572,1.87574,1.87558,1.87559,95499999.0
2005-01-19 17:47:00,1.87562,1.87568,1.8753,1.87533,97799999.0
2005-01-19 17:48:00,1.87525,1.87543,1.87517,1.87535,83400000.0
2005-01-19 17:49:00,1.87552,1.87576,1.87552,1.87576,52900000.0
2005-01-19 17:50:00,1.87575,1.87578,1.87557,1.87557,110700000.0
2005-01-19 17:51:00,1.87556,1.87561,1.87552,1.87553,49000000.0
2005-01-19 17:52:00,1.87564,1.87571,1.87552,1.87552,44000001.0
2005-01-19 17:53:00,1.8754,1.8754,1.87522,1.87522,51899999.0
2005-01-19 17:54:00,1.87515,1.87515,1.87473,1.87474,65799998.0
2005-01-19 17:55:00,1.8747,1.8747,1.87461,1.87463,55800000.0
2005-01-19 17:56:00,1.87453,1.87469,1.87428,1.87459,112400000.0
2005-01-19 17:57:00,1.8748,1.87511,1.87477,1.87511,74100000.0
2005-01-19 17:58:00,1.87522,1.87523,1.87486,1.87488,44799999.0
2005-01-19 17:59:00,1.8752,1.8759,1.87519,1.8759,109700001.0
2005-01-19 18:00:00,1.87637,1.87649,1.87629,1.87633,107400000.0
2005-01-19 18:01:00,1.87629,1.87658,1.87611,1.87627,926199997.0
2005-01-19 18:02:00,1.87641,1.87641,1.87609,1.87609,1203099999.0
2005-01-19 18:03:00,1.87618,1.87641,1.87607,1.87626,1317399995.0
2005-01-19 18:04:00,1.8764,1.8764,1.87589,1.876,887546995.0
2005-01-19 18:05:00,1.87603,1.87603,1.87573,1.87589,914100004.0
2005-01-19 18:06:00,1.87597,1.87602,1.87579,1.87595,1046499991.0
2005-01-19 18:07:00,1.876,1.876,1.87551,1.87557,1118100003.0
2005-01-19 18:08:00,1.8757,1.87612,1.87567,1.87598,1301000001.0
2005-01-19 18:09:00,1.87612,1.87614,1.8758,1.8758,439700001.0
2005-01-19 18:10:00,1.87579,1.87579,1.87545,1.87545,1021499999.0
2005-01-19 18:11:00,1.87548,1.8756,1.87532,1.87532,489900000.0
2005-01-19 18:12:00,1.8753,1.8753,1.87501,1.87507,731999996.0
2005-01-19 18:13:00,1.87542,1.87548,1.87507,1.87507,616500001.0
2005-01-19 18:14:00,1.87521,1.87538,1.87505,1.87505,895600001.0
2005-01-19 18:15:00,1.87513,1.87513,1.87465,1.87497,801199998.0
2005-01-19 18:16:00,1.87503,1.8752,1.87473,1.87492,754200002.0
2005-01-19 18:17:00,1.87502,1.87502,1.87456,1.87465,521800002.0
2005-01-19 18:18:00,1.8746,1.8747,1.87441,1.87441,823000003.0
2005-01-19 18:19:00,1.87445,1.87446,1.8742,1.8742,527649998.0
2005-01-19 18:20:00,1.8745,1.87487,1.87428,1.87487,427300002.0
2005-01-19 18:21:00,1.87487,1.87494,1.87471,1.87474,820099998.0
2005-01-19 18:22:00,1.87482,1.87487,1.87446,1.87446,538699996.0
2005-01-19 18:23:00,1.87471,1.87481,1.87391,1.8741,930199998.0
2005-01-19 18:24:00,1.87414,1.87423,1.87387,1.874,829546992.0
2005-01-19 18:25:00,1.87397,1.87433,1.87389,1.87411,766099999.0
2005-01-19 18:26:00,1.87435,1.87441,1.87402,1.87402,489399999.0
2005-01-19 18:27:00,1.87419,1.87443,1.87405,1.87435,754599994.0
2005-01-19 18:28:00,1.87459,1.8749,1.87459,1.87467,429899998.0
2005-01-19 18:29:00,1.8746,1.87481,1.87458,1.87458,674750004.0
2005-01-19 18:30:00,1.87472,1.87472,1.87449,1.8745,691500001.0
2005-01-19 18:31:00,1.87458,1.87466,1.87449,1.87452,537400000.0
2005-01-19 18:32:00,1.8745,1.8746,1.87443,1.87443,350099999.0
2005-01-19 18:33:00,1.8745,1.87468,1.8745,1.87459,726900002.0
2005-01-19 18:34:00,1.87474,1.87486,1.87449,1.87449,697200000.0
2005-01-19 18:35:00,1.87463,1.87473,1.87451,1.87451,376246996.0
2005-01-19 18:36:00,1.87453,1.87453,1.87444,1.87446,78300000.0
2005-01-19 18:37:00,1.87453,1.87453,1.87437,1.8744,138000002.0
2005-01-19 18:38:00,1.87455,1.87459,1.87442,1.87456,162799999.0
2005-01-19 18:39:00,1.87446,1.87446,1.87418,1.87426,204199997.0
2005-01-19 18:40:00,1.8741,1.87415,1.87375,1.87392,328200001.0
2005-01-19 18:41:00,1.87392,1.87429,1.87391,1.87413,294300000.0
2005-01-19 18:42:00,1.8741,1.8741,1.87372,1.87372,216400001.0
2005-01-19 18:43:00,1.8738,1.8738,1.87337,1.87337,117600000.0
2005-01-19 18:44:00,1.87325,1.87348,1.87316,1.87316,364000000.0
2005-01-19 18:45:00,1.87313,1.87316,1.87245,1.87245,151799999.0
2005-01-19 18:46:00,1.87242,1.87287,1.87242,1.87283,191100001.0
2005-01-19 18:47:00,1.87291,1.87304,1.87283,1.87291,206599997.0
2005-01-19 18:48:00,1.87285,1.87299,1.87279,1.8729,394900000.0
2005-01-19 18:49:00,1.8729,1.87298,1.87286,1.87296,95200000.0
2005-01-19 18:50:00,1.87304,1.87346,1.87292,1.87331,147400002.0
2005-01-19 18:51:00,1.87342,1.87369,1.87328,1.8733,490350000.0
2005-01-19 18:52:00,1.87335,1.87335,1.8731,1.8731,463399996.0
2005-01-19 18:53:00,1.87314,1.87364,1.87299,1.87335,408200001.0
2005-01-19 18:54:00,1.87342,1.8735,1.87324,1.87333,295800000.0
2005-01-19 18:55:00,1.87333,1.87337,1.87294,1.87312,632299997.0
2005-01-19 18:56:00,1.87316,1.87327,1.87306,1.87324,212299998.0
2005-01-19 18:57:00,1.87312,1.8733,1.87308,1.87313,407600000.0
2005-01-19 18:58:00,1.87322,1.87339,1.87295,1.87317,582999997.0
2005-01-19 18:59:00,1.87296,1.87296,1.87187,1.87216,472599998.0
2005-01-19 19:00:00,1.87178,1.87225,1.87178,1.87207,278100004.0
2005-01-19 19:01:00,1.87228,1.87251,1.87228,1.87234,102000001.0
2005-01-19 19:02:00,1.87231,1.87245,1.87212,1.87219,365500001.0
2005-01-19 19:03:00,1.87222,1.87242,1.87214,1.87226,655649994.0
2005-01-19 19:04:00,1.87239,1.87288,1.87238,1.87248,280100002.0
2005-01-19 19:05:00,1.87245,1.87265,1.87241,1.87246,88800000.0
2005-01-19 19:06:00,1.87268,1.87268,1.87227,1.87236,677699995.0
2005-01-19 19:07:00,1.87241,1.87254,1.87202,1.87218,374700000.0
2005-01-19 19:08:00,1.87218,1.8723,1.87192,1.8723,479100005.0
2005-01-19 19:09:00,1.87235,1.8724,1.872,1.872,193200001.0
2005-01-19 19:10:00,1.87202,1.87202,1.87187,1.87187,354600001.0
2005-01-19 19:11:00,1.87186,1.87228,1.87186,1.87224,173599999.0
2005-01-19 19:12:00,1.87233,1.87248,1.87222,1.87222,277749999.0
2005-01-19 19:13:00,1.8723,1.87274,1.87226,1.87228,464799998.0
2005-01-19 19:14:00,1.87237,1.87239,1.87207,1.87209,226600001.0
2005-01-19 19:15:00,1.8723,1.87233,1.87196,1.87196,440999994.0
2005-01-19 19:16:00,1.872,1.87207,1.87193,1.87193,162000002.0
2005-01-19 19:17:00,1.8721,1.87211,1.87197,1.87197,182400000.0
2005-01-19 19:18:00,1.87221,1.87221,1.8719,1.87195,210700001.0
2005-01-19 19:19:00,1.87209,1.87219,1.87192,1.87197,413599995.0
2005-01-19 19:20:00,1.87193,1.87211,1.87186,1.87192,335299997.0
2005-01-19 19:21:00,1.87188,1.87188,1.87171,1.87187,304199999.0
2005-01-19 19:22:00,1.87182,1.87194,1.87174,1.8719,272799998.0
2005-01-19 19:23:00,1.87189,1.87225,1.87185,1.87224,263999999.0
2005-01-19 19:24:00,1.8722,1.8722,1.8718,1.87197,157099999.0
2005-01-19 19:25:00,1.87183,1.87214,1.87181,1.87214,58700001.0
2005-01-19 19:26:00,1.87223,1.87223,1.87196,1.87205,290700001.0
2005-01-19 19:27:00,1.87226,1.87226,1.87195,1.87195,493000002.0
2005-01-19 19:28:00,1.87195,1.87236,1.87195,1.87218,352899998.0
2005-01-19 19:29:00,1.8721,1.87229,1.87194,1.87194,207900000.0
2005-01-19 19:30:00,1.87166,1.87174,1.87096,1.87112,489300004.0
2005-01-19 19:31:00,1.87115,1.87115,1.87087,1.87105,325700002.0
2005-01-19 19:32:00,1.8712,1.87166,1.87109,1.87153,346399999.0
2005-01-19 19:33:00,1.87165,1.87165,1.87126,1.87137,279450000.0
2005-01-19 19:34:00,1.87148,1.87172,1.87136,1.8715,228300001.0
2005-01-19 19:35:00,1.87162,1.87178,1.87158,1.87158,374299999.0
2005-01-19 19:36:00,1.87168,1.87202,1.87157,1.87197,364999998.0
2005-01-19 19:37:00,1.8719,1.87231,1.87112,1.87195,224700000.0
2005-01-19 19:38:00,1.87121,1.87209,1.87121,1.87174,118300000.0
2005-01-19 19:39:00,1.87175,1.87193,1.87175,1.87193,111100000.0
2005-01-19 19:40:00,1.87201,1.87213,1.8719,1.8719,428699999.0
2005-01-19 19:41:00,1.87183,1.8719,1.87105,1.87105,368399999.0
2005-01-19 19:42:00,1.8711,1.87197,1.8711,1.87197,141300000.0
2005-01-19 19:43:00,1.87202,1.87219,1.87188,1.872,182900000.0
2005-01-19 19:44:00,1.87201,1.87212,1.872,1.87208,470400001.0
2005-01-19 19:45:00,1.87211,1.87225,1.87204,1.87225,168699998.0
2005-01-19 19:46:00,1.87237,1.87244,1.87214,1.87227,381900003.0
2005-01-19 19:47:00,1.87235,1.87235,1.87215,1.87215,100599999.0
2005-01-19 19:48:00,1.87236,1.87236,1.87213,1.87213,127400000.0
2005-01-19 19:49:00,1.8722,1.87236,1.87214,1.87217,344899997.0
2005-01-19 19:50:00,1.87216,1.87231,1.87212,1.87225,311599998.0
2005-01-19 19:51:00,1.8722,1.87231,1.87215,1.87218,302400000.0
2005-01-19 19:52:00,1.87223,1.87223,1.87091,1.87193,202899998.0
2005-01-19 19:53:00,1.87098,1.87195,1.87098,1.87195,98400001.0
2005-01-19 19:54:00,1.87196,1.87198,1.87185,1.87189,299900000.0
2005-01-19 19:55:00,1.87155,1.87194,1.8712,1.87194,113000001.0
2005-01-19 19:56:00,1.87194,1.87194,1.87166,1.87189,288499997.0
2005-01-19 19:57:00,1.87176,1.87189,1.87153,1.87153,366600001.0
2005-01-19 19:58:00,1.87152,1.87152,1.87084,1.8711,363699998.0
2005-01-19 19:59:00,1.87108,1.87131,1.87097,1.87097,321100002.0
2005-01-19 20:00:00,1.87085,1.87085,1.87029,1.87039,172199998.0
2005-01-19 20:01:00,1.87033,1.87033,1.87017,1.87017,153000001.0
2005-01-19 20:02:00,1.87024,1.87024,1.86943,1.86951,126600001.0
2005-01-19 20:03:00,1.86955,1.86974,1.86948,1.86954,75900000.0
2005-01-19 20:04:00,1.86962,1.86965,1.86919,1.86919,151000001.0
2005-01-19 20:05:00,1.86958,1.86958,1.86899,1.86918,165300000.0
2005-01-19 20:06:00,1.86926,1.86926,1.86893,1.86902,251700000.0
2005-01-19 20:07:00,1.86915,1.86937,1.86912,1.8692,147000001.0
2005-01-19 20:08:00,1.86933,1.86941,1.86898,1.86915,309900000.0
2005-01-19 20:09:00,1.86923,1.86954,1.86912,1.86914,133500000.0
2005-01-19 20:10:00,1.86911,1.8693,1.86895,1.8693,85400000.0
2005-01-19 20:11:00,1.86955,1.86964,1.86931,1.86941,84600002.0
2005-01-19 20:12:00,1.86958,1.86963,1.86934,1.86941,439000002.0
2005-01-19 20:13:00,1.86932,1.86932,1.86907,1.86907,202900001.0
2005-01-19 20:14:00,1.86921,1.86945,1.86911,1.86937,143100000.0
2005-01-19 20:15:00,1.8695,1.8697,1.86935,1.86952,409900002.0
2005-01-19 20:16:00,1.86947,1.8696,1.86938,1.86938,96000001.0
2005-01-19 20:17:00,1.86963,1.86963,1.86941,1.86963,139599996.0
2005-01-19 20:18:00,1.86971,1.86995,1.86963,1.86978,165700001.0
2005-01-19 20:19:00,1.86984,1.87007,1.86969,1.8697,212400000.0
2005-01-19 20:20:00,1.86984,1.87026,1.86968,1.87015,321399997.0
2005-01-19 20:21:00,1.87015,1.87015,1.86987,1.87,160300001.0
2005-01-19 20:22:00,1.87002,1.87018,1.86996,1.87,144600000.0
2005-01-19 20:23:00,1.87018,1.87026,1.87,1.87,196100000.0
2005-01-19 20:24:00,1.87025,1.87037,1.87014,1.87036,102800001.0
2005-01-19 20:25:00,1.87029,1.87056,1.87003,1.87051,340570001.0
2005-01-19 20:26:00,1.87058,1.87069,1.87039,1.87048,591199997.0
2005-01-19 20:27:00,1.87066,1.87086,1.87048,1.87086,241999996.0
2005-01-19 20:28:00,1.8709,1.8709,1.87061,1.87068,316150000.0
2005-01-19 20:29:00,1.87067,1.87088,1.87067,1.87087,224170003.0
2005-01-19 20:30:00,1.87085,1.87088,1.87049,1.87088,928549999.0
2005-01-19 20:31:00,1.8709,1.8709,1.87063,1.87072,527700000.0
2005-01-19 20:32:00,1.87075,1.87076,1.87053,1.87053,672900003.0
2005-01-19 20:33:00,1.87051,1.87082,1.87045,1.87052,233399999.0
2005-01-19 20:34:00,1.87057,1.87065,1.87043,1.8705,187300002.0
2005-01-19 20:35:00,1.87045,1.87045,1.87019,1.87019,60400000.0
2005-01-19 20:36:00,1.8703,1.8704,1.87015,1.87027,209000001.0
2005-01-19 20:37:00,1.87025,1.87025,1.86994,1.86994,206300001.0
2005-01-19 20:38:00,1.86998,1.86998,1.86906,1.86906,279400002.0
2005-01-19 20:39:00,1.86981,1.86994,1.86905,1.8698,231800000.0
2005-01-19 20:40:00,1.8699,1.87015,1.8698,1.87015,174699998.0
2005-01-19 20:41:00,1.87012,1.8702,1.87007,1.8702,191400000.0
2005-01-19 20:42:00,1.8703,1.8703,1.87005,1.87005,17400000.0
2005-01-19 20:43:00,1.87,1.87004,1.86986,1.87,204400000.0
2005-01-19 20:44:00,1.87002,1.87018,1.87001,1.87001,328499996.0
2005-01-19 20:45:00,1.86995,1.87002,1.86995,1.86996,59100001.0
2005-01-19 20:46:00,1.86999,1.86999,1.86916,1.86954,98700000.0
2005-01-19 20:47:00,1.86953,1.86957,1.8691,1.86953,408400001.0
2005-01-19 20:48:00,1.8696,1.8696,1.86948,1.86948,156799999.0
2005-01-19 20:49:00,1.86947,1.86953,1.86945,1.86948,90199998.0
2005-01-19 20:50:00,1.86938,1.86947,1.86937,1.86945,439199996.0
2005-01-19 20:51:00,1.86936,1.86936,1.86901,1.86925,382000000.0
2005-01-19 20:52:00,1.86916,1.86916,1.86847,1.86847,213100000.0
2005-01-19 20:53:00,1.86849,1.86909,1.86844,1.86888,596199999.0
2005-01-19 20:54:00,1.86904,1.86954,1.86885,1.86928,363400001.0
2005-01-19 20:55:00,1.8688,1.86933,1.8688,1.86912,335399999.0
2005-01-19 20:56:00,1.86912,1.86929,1.869,1.869,434899998.0
2005-01-19 20:57:00,1.86917,1.86938,1.86897,1.86913,657300000.0
2005-01-19 20:58:00,1.86915,1.86923,1.8689,1.86894,249500003.0
2005-01-19 20:59:00,1.86876,1.86877,1.86864,1.86871,661499996.0
2005-01-19 21:00:00,1.86863,1.86863,1.86799,1.86815,469850001.0
2005-01-19 21:01:00,1.86832,1.86866,1.86819,1.8684,348599997.0
2005-01-19 21:02:00,1.86865,1.86865,1.86832,1.86832,242600000.0
2005-01-19 21:03:00,1.86834,1.86834,1.86817,1.86823,236999996.0
2005-01-19 21:04:00,1.86831,1.86843,1.86811,1.86832,179550002.0
2005-01-19 21:05:00,1.86837,1.8685,1.86824,1.86832,244899999.0
2005-01-19 21:06:00,1.86832,1.86832,1.86795,1.86802,136600000.0
2005-01-19 21:07:00,1.86776,1.86776,1.866,1.866,156400001.0
2005-01-19 21:08:00,1.86613,1.86665,1.86613,1.86644,47499999.0
2005-01-19 21:09:00,1.86628,1.86628,1.86557,1.86557,172700000.0
2005-01-19 21:10:00,1.86574,1.86602,1.86564,1.86601,137600002.0
2005-01-19 21:11:00,1.86606,1.86629,1.86601,1.86607,96700000.0
2005-01-19 21:12:00,1.8661,1.86627,1.86605,1.86625,37170000.0
2005-01-19 21:13:00,1.8664,1.86658,1.86621,1.86646,196700000.0
2005-01-19 21:14:00,1.86724,1.86739,1.86663,1.86666,287550002.0
2005-01-19 21:15:00,1.86677,1.86702,1.86672,1.86685,243200003.0
2005-01-19 21:16:00,1.86701,1.86702,1.8669,1.86692,80499999.0
2005-01-19 21:17:00,1.86695,1.86724,1.86693,1.86713,165599998.0
2005-01-19 21:18:00,1.86718,1.8673,1.86718,1.86722,41200000.0
2005-01-19 21:19:00,1.86727,1.86741,1.86727,1.86735,201399999.0
2005-01-19 21:20:00,1.86747,1.86839,1.86712,1.86821,315600002.0
2005-01-19 21:21:00,1.86834,1.86858,1.86811,1.86837,87800000.0
2005-01-19 21:22:00,1.8684,1.8684,1.86801,1.86804,116500000.0
2005-01-19 21:23:00,1.86815,1.8683,1.86815,1.8683,56100002.0
2005-01-19 21:24:00,1.86829,1.86836,1.86821,1.86829,175299999.0
2005-01-19 21:25:00,1.86821,1.86821,1.86765,1.86786,96900000.0
2005-01-19 21:26:00,1.86783,1.86783,1.86767,1.86767,47200000.0
2005-01-19 21:27:00,1.86766,1.86776,1.86752,1.86752,130800000.0
2005-01-19 21:28:00,1.86755,1.86755,1.8667,1.86687,214900002.0
2005-01-19 21:29:00,1.86688,1.86688,1.86673,1.86679,63100000.0
2005-01-19 21:30:00,1.86688,1.86705,1.86686,1.86699,61100000.0
2005-01-19 21:31:00,1.86697,1.86699,1.86663,1.86666,56200000.0
2005-01-19 21:32:00,1.86678,1.86701,1.86671,1.86687,255299998.0
2005-01-19 21:33:00,1.86702,1.86702,1.86667,1.8669,181800000.0
2005-01-19 21:34:00,1.86674,1.86679,1.86647,1.86647,198100000.0
2005-01-19 21:35:00,1.8668,1.86688,1.86669,1.86676,67600000.0
2005-01-19 21:36:00,1.8667,1.86691,1.86662,1.86662,32900000.0
2005-01-19 21:37:00,1.86669,1.86686,1.86667,1.86685,200499999.0
2005-01-19 21:38:00,1.86669,1.86678,1.86667,1.8667,116799999.0
2005-01-19 21:39:00,1.86677,1.86708,1.86677,1.86697,77300000.0
2005-01-19 21:40:00,1.8673,1.8674,1.86699,1.86705,161399997.0
2005-01-19 21:41:00,1.86739,1.86748,1.86708,1.86712,163400001.0
2005-01-19 21:42:00,1.86754,1.86759,1.86726,1.86738,118200000.0
2005-01-19 21:43:00,1.86742,1.86766,1.86742,1.86763,99500001.0
2005-01-19 21:44:00,1.86767,1.86773,1.86765,1.86765,83250001.0
2005-01-19 21:45:00,1.8677,1.86812,1.8677,1.8679,76699999.0
2005-01-19 21:46:00,1.86805,1.8687,1.86801,1.86857,74300000.0
2005-01-19 21:47:00,1.86868,1.86884,1.86865,1.86871,156600000.0
2005-01-19 21:48:00,1.86859,1.86896,1.86852,1.86896,85800000.0
2005-01-19 21:49:00,1.86888,1.86901,1.86872,1.86872,111400001.0
2005-01-19 21:50:00,1.86875,1.86881,1.86862,1.86881,68899999.0
2005-01-19 21:51:00,1.8688,1.8688,1.86844,1.86846,204000000.0
2005-01-19 21:52:00,1.86864,1.86864,1.86837,1.86852,103199998.0
2005-01-19 21:53:00,1.86879,1.86888,1.86864,1.86864,93700001.0
2005-01-19 21:54:00,1.8686,1.8686,1.8684,1.86843,71000000.0
2005-01-19 21:55:00,1.8684,1.86872,1.8684,1.86851,203599999.0
2005-01-19 21:56:00,1.86865,1.86875,1.86855,1.86863,81200000.0
2005-01-19 21:57:00,1.86867,1.86869,1.86853,1.86858,65000000.0
2005-01-19 21:58:00,1.86867,1.86893,1.86854,1.86893,65800000.0
2005-01-19 21:59:00,1.86875,1.86887,1.86858,1.86887,398100001.0
2005-01-19 22:00:00,1.86882,1.86893,1.86882,1.86888,173299998.0
2005-01-19 22:01:00,1.8688,1.86886,1.86858,1.86865,102400001.0
2005-01-19 22:02:00,1.86864,1.86889,1.86844,1.86889,186600001.0
2005-01-19 22:03:00,1.8688,1.86887,1.86875,1.86887,77400000.0
2005-01-19 22:04:00,1.86876,1.86879,1.86862,1.86862,261099999.0
2005-01-19 22:05:00,1.8687,1.86892,1.86866,1.86877,128599999.0
2005-01-19 22:06:00,1.86876,1.86903,1.8687,1.86894,196100001.0
2005-01-19 22:07:00,1.869,1.869,1.86836,1.86863,47900001.0
2005-01-19 22:08:00,1.86883,1.86887,1.86883,1.86886,68800001.0
2005-01-19 22:09:00,1.86892,1.869,1.8689,1.8689,73399998.0
2005-01-19 22:10:00,1.86891,1.86891,1.86819,1.86819,55000001.0
2005-01-19 22:11:00,1.86852,1.86852,1.86813,1.86827,44200000.0
2005-01-19 22:12:00,1.86843,1.86879,1.86817,1.86837,219799998.0
2005-01-19 22:13:00,1.86846,1.86858,1.86843,1.86843,61500000.0
2005-01-19 22:14:00,1.86842,1.86846,1.86842,1.86842,25100000.0
2005-01-19 22:15:00,1.86852,1.86852,1.86811,1.86825,196699998.0
2005-01-19 22:16:00,1.86831,1.86833,1.86808,1.86819,252600000.0
2005-01-19 22:17:00,1.86837,1.86845,1.8682,1.86828,50300000.0
2005-01-19 22:18:00,1.8686,1.86866,1.86838,1.86853,142400002.0
2005-01-19 22:19:00,1.8685,1.86864,1.86844,1.86864,33600000.0
2005-01-19 22:20:00,1.8687,1.86875,1.86867,1.86867,71299999.0
2005-01-19 22:21:00,1.86867,1.86867,1.86855,1.86856,74200000.0
2005-01-19 22:22:00,1.86871,1.86871,1.86846,1.86846,83199999.0
2005-01-19 22:23:00,1.86852,1.86877,1.86852,1.86874,125800000.0
2005-01-19 22:24:00,1.86876,1.86899,1.86876,1.86885,91400001.0
2005-01-19 22:25:00,1.86888,1.8689,1.86885,1.86888,122900001.0
2005-01-19 22:26:00,1.86893,1.86908,1.86886,1.86903,86600000.0
2005-01-19 22:27:00,1.86922,1.86929,1.86908,1.86916,69900000.0
2005-01-19 22:28:00,1.86909,1.86917,1.86909,1.8691,59300000.0
2005-01-19 22:29:00,1.8691,1.86918,1.86902,1.86905,246970001.0
2005-01-19 22:30:00,1.86905,1.86905,1.86895,1.86895,130300003.0
2005-01-19 22:31:00,1.86896,1.86902,1.86896,1.86898,51900000.0
2005-01-19 22:32:00,1.86907,1.86926,1.86907,1.86914,121600000.0
2005-01-19 22:33:00,1.86936,1.87008,1.86933,1.86986,127500000.0
2005-01-19 22:34:00,1.87006,1.87015,1.86957,1.86957,161399999.0
2005-01-19 22:35:00,1.87,1.87027,1.86993,1.87027,66400000.0
2005-01-19 22:36:00,1.8704,1.8704,1.87023,1.87023,34700000.0
2005-01-19 22:37:00,1.87029,1.8708,1.87001,1.87001,144400002.0
2005-01-19 22:38:00,1.87051,1.87061,1.87019,1.87029,47300000.0
2005-01-19 22:39:00,1.87027,1.87033,1.87017,1.87028,122700001.0
2005-01-19 22:40:00,1.87036,1.87036,1.87009,1.8702,70800000.0
2005-01-19 22:41:00,1.8707,1.87085,1.87056,1.87085,72499999.0
2005-01-19 22:42:00,1.87069,1.87069,1.87042,1.87054,54470000.0
2005-01-19 22:43:00,1.87063,1.87071,1.87047,1.87063,85600001.0
2005-01-19 22:44:00,1.87085,1.87104,1.87082,1.87085,106700000.0
2005-01-19 22:45:00,1.87085,1.87092,1.87083,1.87087,79499999.0
2005-01-19 22:46:00,1.87099,1.87104,1.87098,1.87102,100200001.0
2005-01-19 22:47:00,1.87108,1.8713,1.87108,1.87117,88800000.0
2005-01-19 22:48:00,1.87117,1.87119,1.87102,1.87102,18800000.0
2005-01-19 22:49:00,1.87104,1.87111,1.87103,1.87111,94900000.0
2005-01-19 22:50:00,1.87111,1.87128,1.87107,1.87122,106000001.0
2005-01-19 22:51:00,1.87095,1.87128,1.87075,1.87121,80100000.0
2005-01-19 22:52:00,1.87122,1.87134,1.8709,1.87123,29400000.0
2005-01-19 22:53:00,1.87139,1.87139,1.87102,1.87123,46100000.0
2005-01-19 22:54:00,1.87121,1.87125,1.87108,1.87108,92100000.0
2005-01-19 22:55:00,1.87125,1.8713,1.87125,1.8713,29500001.0
2005-01-19 22:56:00,1.87123,1.87123,1.8711,1.8711,73600000.0
2005-01-19 22:57:00,1.87127,1.87132,1.87116,1.87117,90300000.0
2005-01-19 22:58:00,1.87113,1.87129,1.87113,1.87122,89100001.0
2005-01-19 22:59:00,1.87128,1.87128,1.87112,1.87122,124999999.0
2005-01-19 23:00:00,1.87105,1.87115,1.87102,1.87115,60800000.0
2005-01-19 23:01:00,1.87118,1.87118,1.87109,1.87112,25800000.0
2005-01-19 23:02:00,1.87112,1.87126,1.87107,1.87107,69100002.0
2005-01-19 23:03:00,1.87122,1.87128,1.87104,1.87104,53300000.0
2005-01-19 23:04:00,1.87107,1.87125,1.87107,1.87123,44400000.0
2005-01-19 23:05:00,1.87128,1.87131,1.87127,1.87131,67100000.0
2005-01-19 23:06:00,1.87145,1.87149,1.87113,1.87131,103799998.0
2005-01-19 23:07:00,1.87132,1.8714,1.87132,1.87137,15400000.0
2005-01-19 23:08:00,1.8714,1.8714,1.87118,1.87118,14900000.0
2005-01-19 23:09:00,1.87112,1.87113,1.87105,1.87105,28799999.0
2005-01-19 23:10:00,1.87098,1.87098,1.87097,1.87097,32500000.0
2005-01-19 23:11:00,1.87107,1.87112,1.87069,1.87069,75699998.0
2005-01-19 23:12:00,1.87064,1.87077,1.87064,1.87068,61999999.0
2005-01-19 23:13:00,1.87066,1.87066,1.87032,1.87053,69200000.0
2005-01-19 23:14:00,1.87051,1.87061,1.87034,1.87047,104199999.0
2005-01-19 23:15:00,1.87048,1.87048,1.8704,1.87043,44700000.0
2005-01-19 23:16:00,1.87055,1.87068,1.87055,1.8706,80499997.0
2005-01-19 23:17:00,1.87071,1.87077,1.87064,1.87072,61300000.0
2005-01-19 23:18:00,1.87092,1.87092,1.87041,1.8706,56100000.0
2005-01-19 23:19:00,1.87066,1.87066,1.87024,1.87024,27700000.0
2005-01-19 23:20:00,1.87034,1.87042,1.87034,1.87041,52100000.0
2005-01-19 23:21:00,1.8704,1.87051,1.8703,1.8703,45500000.0
2005-01-19 23:22:00,1.87025,1.87026,1.86966,1.86985,60100000.0
2005-01-19 23:23:00,1.86973,1.86993,1.86952,1.86993,94899999.0
2005-01-19 23:24:00,1.87013,1.87013,1.87002,1.87007,52999999.0
2005-01-19 23:25:00,1.86997,1.87003,1.86966,1.86966,47600000.0
2005-01-19 23:26:00,1.86981,1.86986,1.86976,1.86986,30500000.0
2005-01-19 23:27:00,1.86992,1.87002,1.86981,1.86985,71800000.0
2005-01-19 23:28:00,1.86993,1.86997,1.86993,1.86997,10900000.0
2005-01-19 23:29:00,1.87032,1.87036,1.87013,1.87023,137400000.0
2005-01-19 23:30:00,1.87017,1.87039,1.87013,1.87034,35100000.0
2005-01-19 23:31:00,1.87024,1.87039,1.87024,1.8703,125900002.0
2005-01-19 23:32:00,1.87071,1.87096,1.87037,1.87051,54000000.0
2005-01-19 23:33:00,1.87066,1.87066,1.87064,1.87064,13900000.0
2005-01-19 23:34:00,1.87059,1.87068,1.87055,1.87062,89100002.0
2005-01-19 23:35:00,1.87077,1.87091,1.87068,1.87091,54100000.0
2005-01-19 23:36:00,1.87105,1.87105,1.87105,1.87105,13200000.0
2005-01-19 23:37:00,1.87107,1.8711,1.87095,1.87095,71700001.0
2005-01-19 23:38:00,1.8709,1.87107,1.8709,1.87105,111399998.0
2005-01-19 23:39:00,1.87108,1.87112,1.87108,1.87112,31800001.0
2005-01-19 23:40:00,1.8711,1.8711,1.87098,1.87103,33900000.0
2005-01-19 23:41:00,1.87122,1.87122,1.87104,1.87115,27500000.0
2005-01-19 23:42:00,1.8713,1.87138,1.8713,1.87133,76699997.0
2005-01-19 23:43:00,1.87129,1.87139,1.87112,1.87112,85900002.0
2005-01-19 23:44:00,1.87113,1.87117,1.87111,1.87117,52300001.0
2005-01-19 23:45:00,1.87122,1.8714,1.87122,1.8713,116399997.0
2005-01-19 23:46:00,1.87139,1.87141,1.87123,1.87123,32400000.0
2005-01-19 23:47:00,1.87137,1.87139,1.8711,1.8711,50300000.0
2005-01-19 23:48:00,1.8711,1.87133,1.8711,1.87129,42400000.0
2005-01-19 23:49:00,1.8714,1.8714,1.8712,1.8712,27600000.0
2005-01-19 23:50:00,1.87117,1.87117,1.87095,1.87095,25200000.0
2005-01-19 23:51:00,1.87076,1.87076,1.87071,1.87071,21100000.0
2005-01-19 23:52:00,1.87066,1.87066,1.87064,1.87064,6600000.0
2005-01-19 23:53:00,1.87073,1.87074,1.87073,1.87074,16100000.0
2005-01-19 23:54:00,1.87062,1.87079,1.8706,1.8706,94099999.0
2005-01-19 23:55:00,1.87075,1.8709,1.87073,1.8709,7800000.0
2005-01-19 23:56:00,1.87094,1.87099,1.87091,1.87091,46900000.0
2005-01-19 23:57:00,1.87107,1.87117,1.87095,1.87107,62970000.0
2005-01-19 23:58:00,1.8711,1.87112,1.8707,1.8707,44699999.0
2005-01-19 23:59:00,1.8709,1.87095,1.8708,1.87093,104799999.0
2005-01-20 00:00:00,1.87097,1.87101,1.87097,1.87101,9500000.0
2005-01-20 00:01:00,1.87083,1.8709,1.87074,1.8708,86799999.0
2005-01-20 00:02:00,1.87074,1.87084,1.87071,1.87084,94300001.0
2005-01-20 00:03:00,1.87069,1.87072,1.87024,1.87025,74800001.0
2005-01-20 00:04:00,1.87057,1.87078,1.87057,1.87078,40600001.0
2005-01-20 00:05:00,1.87085,1.87117,1.87068,1.87117,82500001.0
2005-01-20 00:06:00,1.87117,1.87119,1.87069,1.87069,83149999.0
2005-01-20 00:07:00,1.8709,1.87106,1.87077,1.87077,58000000.0
2005-01-20 00:08:00,1.8711,1.8711,1.87078,1.87078,86000000.0
2005-01-20 00:09:00,1.87085,1.87093,1.87063,1.87093,78900000.0
2005-01-20 00:10:00,1.87077,1.87091,1.87057,1.87057,62800000.0
2005-01-20 00:11:00,1.87074,1.87081,1.87074,1.87081,1100000.0
2005-01-20 00:12:00,1.8709,1.87092,1.87067,1.87092,129600000.0
2005-01-20 00:13:00,1.87056,1.87104,1.87056,1.87096,99400004.0
2005-01-20 00:14:00,1.87095,1.87134,1.87095,1.87134,79800001.0
2005-01-20 00:15:00,1.87135,1.87149,1.87129,1.87129,111199999.0
2005-01-20 00:16:00,1.87132,1.8714,1.87102,1.87112,74300000.0
2005-01-20 00:17:00,1.87137,1.87137,1.87121,1.87128,86900001.0
2005-01-20 00:18:00,1.87142,1.87148,1.87142,1.87148,23900000.0
2005-01-20 00:19:00,1.87107,1.87108,1.871,1.87108,22100000.0
2005-01-20 00:20:00,1.87109,1.87135,1.87109,1.8712,139200003.0
2005-01-20 00:21:00,1.87117,1.87123,1.87117,1.87123,16400000.0
2005-01-20 00:22:00,1.87127,1.87135,1.87127,1.87135,37000000.0
2005-01-20 00:23:00,1.87135,1.87135,1.87122,1.87127,51000001.0
2005-01-20 00:24:00,1.87119,1.87129,1.87119,1.87125,42000001.0
2005-01-20 00:25:00,1.87114,1.87122,1.87095,1.87095,46199999.0
2005-01-20 00:26:00,1.87103,1.8711,1.87102,1.87108,38800000.0
2005-01-20 00:27:00,1.87093,1.87094,1.87082,1.87086,8200000.0
2005-01-20 00:28:00,1.871,1.871,1.87076,1.87081,13800000.0
2005-01-20 00:29:00,1.87076,1.87087,1.87076,1.87078,71900000.0
2005-01-20 00:30:00,1.87071,1.87072,1.87046,1.87072,75499999.0
2005-01-20 00:31:00,1.87088,1.87088,1.87067,1.87067,23400000.0
2005-01-20 00:32:00,1.87052,1.87063,1.87052,1.87053,67900001.0
2005-01-20 00:33:00,1.87044,1.87044,1.87036,1.87036,14300000.0
2005-01-20 00:34:00,1.87031,1.87031,1.87026,1.87026,4400000.0
2005-01-20 00:35:00,1.87,1.87,1.86955,1.86963,22800000.0
2005-01-20 00:36:00,1.86959,1.8697,1.86959,1.86969,45300000.0
2005-01-20 00:37:00,1.86964,1.86973,1.86961,1.86973,18700000.0
2005-01-20 00:38:00,1.86997,1.86997,1.86979,1.86979,61499999.0
2005-01-20 00:39:00,1.86971,1.86971,1.86964,1.86967,16600000.0
2005-01-20 00:40:00,1.87007,1.87007,1.86989,1.86989,28600000.0
2005-01-20 00:41:00,1.86967,1.86979,1.86967,1.86976,28999999.0
2005-01-20 00:42:00,1.86977,1.86994,1.86965,1.86965,71499999.0
2005-01-20 00:43:00,1.87007,1.87007,1.86997,1.87,80800000.0
2005-01-20 00:44:00,1.87004,1.87011,1.86999,1.87002,62699999.0
2005-01-20 00:45:00,1.86995,1.86995,1.86988,1.8699,6400000.0
2005-01-20 00:46:00,1.86978,1.86987,1.86975,1.86982,64800000.0
2005-01-20 00:47:00,1.86985,1.86989,1.86976,1.86989,33700001.0
2005-01-20 00:48:00,1.86978,1.86978,1.8697,1.86974,52000001.0
2005-01-20 00:49:00,1.8697,1.86975,1.8697,1.86973,28100000.0
2005-01-20 00:50:00,1.86975,1.86975,1.86925,1.86965,29500000.0
2005-01-20 00:51:00,1.87007,1.87007,1.86987,1.87005,83300000.0
2005-01-20 00:52:00,1.86995,1.86995,1.8699,1.86995,86000001.0
2005-01-20 00:53:00,1.86985,1.86995,1.86985,1.86985,49200000.0
2005-01-20 00:54:00,1.87007,1.87015,1.86969,1.86969,102499998.0
2005-01-20 00:55:00,1.8699,1.86995,1.8699,1.86992,50600000.0
2005-01-20 00:56:00,1.86989,1.87007,1.86989,1.86994,57600000.0
2005-01-20 00:57:00,1.87001,1.87008,1.86997,1.87008,20700000.0
2005-01-20 00:58:00,1.86986,1.86986,1.86919,1.86977,103400000.0
2005-01-20 00:59:00,1.86997,1.86997,1.86965,1.86987,138600000.0
2005-01-20 01:00:00,1.86988,1.86995,1.86988,1.86995,11100000.0
2005-01-20 01:01:00,1.86988,1.8699,1.86988,1.8699,28600001.0
2005-01-20 01:02:00,1.86993,1.87011,1.86993,1.87003,70999999.0
2005-01-20 01:03:00,1.86995,1.86995,1.86985,1.86995,95100000.0
2005-01-20 01:04:00,1.86992,1.86995,1.86987,1.86988,70099999.0
2005-01-20 01:05:00,1.86999,1.87011,1.86993,1.86993,50000000.0
2005-01-20 01:06:00,1.86993,1.87008,1.86979,1.87008,65600000.0
2005-01-20 01:07:00,1.87009,1.87013,1.86994,1.86994,48500001.0
2005-01-20 01:08:00,1.86972,1.86972,1.86918,1.86957,98900002.0
2005-01-20 01:09:00,1.86964,1.86973,1.86958,1.86965,46900000.0
2005-01-20 01:10:00,1.86967,1.86968,1.86964,1.86968,19300000.0
2005-01-20 01:11:00,1.86968,1.86968,1.86946,1.86959,40400000.0
2005-01-20 01:12:00,1.86956,1.86957,1.86945,1.86945,30300000.0
2005-01-20 01:13:00,1.8694,1.86951,1.8694,1.86941,62000001.0
2005-01-20 01:14:00,1.86947,1.86953,1.86947,1.86953,27800000.0
2005-01-20 01:15:00,1.8695,1.86955,1.86942,1.86955,60400000.0
2005-01-20 01:16:00,1.86955,1.86955,1.8695,1.8695,9470000.0
2005-01-20 01:17:00,1.86949,1.86951,1.86939,1.86942,64500001.0
2005-01-20 01:18:00,1.86946,1.86953,1.86943,1.86953,39300000.0
2005-01-20 01:19:00,1.86943,1.86943,1.8693,1.86943,31900000.0
2005-01-20 01:20:00,1.86933,1.86933,1.86904,1.8693,26800000.0
2005-01-20 01:21:00,1.86927,1.86938,1.86927,1.86938,21100000.0
2005-01-20 01:22:00,1.86921,1.86921,1.86921,1.86921,25900000.0
2005-01-20 01:23:00,1.86927,1.86945,1.86927,1.8693,35000000.0
2005-01-20 01:24:00,1.86953,1.86953,1.86938,1.86944,44300000.0
2005-01-20 01:25:00,1.86949,1.86949,1.86933,1.86933,75400000.0
2005-01-20 01:26:00,1.86935,1.86935,1.8693,1.86935,35000000.0
2005-01-20 01:27:00,1.8694,1.86944,1.86939,1.86939,60300000.0
2005-01-20 01:28:00,1.86932,1.86938,1.86927,1.86928,35700000.0
2005-01-20 01:29:00,1.86943,1.86943,1.8693,1.8693,44200000.0
2005-01-20 01:30:00,1.86941,1.86941,1.86925,1.86925,46900000.0
2005-01-20 01:31:00,1.86935,1.86935,1.86903,1.86908,83699999.0
2005-01-20 01:32:00,1.86907,1.86914,1.86902,1.86914,122600000.0
2005-01-20 01:33:00,1.86916,1.86925,1.86914,1.86924,48899999.0
2005-01-20 01:34:00,1.86925,1.86927,1.86917,1.86927,57099999.0
2005-01-20 01:35:00,1.86917,1.86917,1.86896,1.86904,71900001.0
2005-01-20 01:36:00,1.86907,1.86913,1.86907,1.86913,15600000.0
2005-01-20 01:37:00,1.86915,1.86915,1.86908,1.86913,48200000.0
2005-01-20 01:38:00,1.86917,1.8692,1.86902,1.86902,13000000.0
2005-01-20 01:39:00,1.86909,1.8693,1.86908,1.8693,68500000.0
2005-01-20 01:40:00,1.86931,1.86933,1.86926,1.86929,69700000.0
2005-01-20 01:41:00,1.86932,1.86932,1.86917,1.86922,69700000.0
2005-01-20 01:42:00,1.86921,1.8693,1.86919,1.86921,37700000.0
2005-01-20 01:43:00,1.86923,1.8693,1.86896,1.86907,50700000.0
2005-01-20 01:44:00,1.86905,1.86908,1.86903,1.86907,82099997.0
2005-01-20 01:45:00,1.86917,1.86923,1.86917,1.86919,40300001.0
2005-01-20 01:46:00,1.86918,1.86926,1.86914,1.86926,72900001.0
2005-01-20 01:47:00,1.86935,1.86935,1.8693,1.8693,15100000.0
2005-01-20 01:48:00,1.86934,1.86946,1.86934,1.86946,45800001.0
2005-01-20 01:49:00,1.86942,1.86944,1.86935,1.86935,36600000.0
2005-01-20 01:50:00,1.86933,1.86933,1.86919,1.86933,36900000.0
2005-01-20 01:51:00,1.86934,1.8694,1.86921,1.86935,106699999.0
2005-01-20 01:52:00,1.86941,1.86945,1.86931,1.86945,81400000.0
2005-01-20 01:53:00,1.86945,1.8699,1.86941,1.86985,69000000.0
2005-01-20 01:54:00,1.86987,1.86998,1.86984,1.86988,61500000.0
2005-01-20 01:55:00,1.86992,1.87011,1.86988,1.87007,41300000.0
2005-01-20 01:56:00,1.86997,1.87008,1.86962,1.87008,26100000.0
2005-01-20 01:57:00,1.87008,1.87037,1.86973,1.87037,34700000.0
2005-01-20 01:58:00,1.87062,1.87067,1.86948,1.86954,34100000.0
2005-01-20 01:59:00,1.87028,1.87028,1.86974,1.87009,41799999.0
2005-01-20 02:00:00,1.87021,1.87046,1.8702,1.87046,29900000.0
2005-01-20 02:01:00,1.87021,1.87021,1.86943,1.86943,88500000.0
2005-01-20 02:02:00,1.86999,1.87003,1.86952,1.86959,46300000.0
2005-01-20 02:03:00,1.86955,1.86988,1.86934,1.86988,44700000.0
2005-01-20 02:04:00,1.86984,1.8702,1.86924,1.86924,108700001.0
2005-01-20 02:05:00,1.87005,1.87033,1.86962,1.87027,91500001.0
2005-01-20 02:06:00,1.87035,1.87043,1.87028,1.87028,67400000.0
2005-01-20 02:07:00,1.87051,1.87051,1.87035,1.87038,58400000.0
2005-01-20 02:08:00,1.87052,1.87056,1.86946,1.87037,114100002.0
2005-01-20 02:09:00,1.87036,1.87036,1.87026,1.87026,21000001.0
2005-01-20 02:10:00,1.87029,1.87039,1.87023,1.87023,79000002.0
2005-01-20 02:11:00,1.87035,1.87056,1.87035,1.87047,77800003.0
2005-01-20 02:12:00,1.87028,1.87065,1.86978,1.8706,60900002.0
2005-01-20 02:13:00,1.87106,1.87111,1.87096,1.87096,86299998.0
2005-01-20 02:14:00,1.87104,1.87104,1.86919,1.86919,77699999.0
2005-01-20 02:15:00,1.8711,1.87112,1.87097,1.87112,60300000.0
2005-01-20 02:16:00,1.87116,1.87116,1.87068,1.87068,53900000.0
2005-01-20 02:17:00,1.87103,1.87103,1.87087,1.87098,34300001.0
2005-01-20 02:18:00,1.871,1.87105,1.87095,1.87105,37300000.0
2005-01-20 02:19:00,1.87099,1.871,1.87088,1.87089,58299999.0
2005-01-20 02:20:00,1.87083,1.87083,1.87066,1.87068,65800000.0
2005-01-20 02:21:00,1.87062,1.87072,1.87062,1.87065,43300001.0
2005-01-20 02:22:00,1.87055,1.87071,1.87055,1.87056,63500000.0
2005-01-20 02:23:00,1.87062,1.8707,1.87061,1.87062,40099999.0
2005-01-20 02:24:00,1.87065,1.87065,1.87053,1.87053,41800000.0
2005-01-20 02:25:00,1.87024,1.87024,1.86959,1.86959,37300000.0
2005-01-20 02:26:00,1.86986,1.87,1.86967,1.8699,76400000.0
2005-01-20 02:27:00,1.86994,1.8702,1.86993,1.8702,104199997.0
2005-01-20 02:28:00,1.87005,1.87038,1.87002,1.87038,32900000.0
2005-01-20 02:29:00,1.87019,1.8703,1.87011,1.87026,115999998.0
2005-01-20 02:30:00,1.87047,1.87047,1.87016,1.87038,107499998.0
2005-01-20 02:31:00,1.87047,1.87053,1.87017,1.87017,51700000.0
2005-01-20 02:32:00,1.87062,1.87062,1.87047,1.87058,47000000.0
2005-01-20 02:33:00,1.8706,1.8706,1.87038,1.87038,24900000.0
2005-01-20 02:34:00,1.8704,1.87049,1.87037,1.87041,79099998.0
2005-01-20 02:35:00,1.87053,1.87066,1.87046,1.87051,77500000.0
2005-01-20 02:36:00,1.87048,1.87083,1.87044,1.87083,31300000.0
2005-01-20 02:37:00,1.871,1.871,1.87092,1.87092,7700000.0
2005-01-20 02:38:00,1.87081,1.87087,1.87028,1.87076,108300000.0
2005-01-20 02:39:00,1.87085,1.87091,1.87076,1.87091,33800000.0
2005-01-20 02:40:00,1.87088,1.87088,1.87082,1.87082,38100000.0
2005-01-20 02:41:00,1.87083,1.87092,1.87082,1.87082,40900000.0
2005-01-20 02:42:00,1.8708,1.87085,1.87078,1.87082,29700001.0
2005-01-20 02:43:00,1.87078,1.87093,1.87075,1.87093,37100000.0
2005-01-20 02:44:00,1.87087,1.87101,1.87087,1.87095,50800000.0
2005-01-20 02:45:00,1.87086,1.87086,1.87075,1.87075,27900000.0
2005-01-20 02:46:00,1.87086,1.87122,1.87086,1.87118,53400000.0
2005-01-20 02:47:00,1.87118,1.87138,1.87107,1.87113,81999999.0
2005-01-20 02:48:00,1.87122,1.87132,1.87092,1.87092,53900000.0
2005-01-20 02:49:00,1.87089,1.87089,1.8708,1.8708,74300000.0
2005-01-20 02:50:00,1.87087,1.87087,1.87067,1.87071,122400000.0
2005-01-20 02:51:00,1.8708,1.8709,1.87029,1.87029,72500002.0
2005-01-20 02:52:00,1.87053,1.87053,1.87011,1.87011,35100000.0
2005-01-20 02:53:00,1.87041,1.87041,1.8703,1.87032,18700000.0
2005-01-20 02:54:00,1.8705,1.8705,1.87036,1.87043,39800001.0
2005-01-20 02:55:00,1.87055,1.87106,1.87052,1.87092,127700002.0
2005-01-20 02:56:00,1.87097,1.87121,1.87086,1.87086,93699999.0
2005-01-20 02:57:00,1.87092,1.87092,1.87078,1.87078,103600002.0
2005-01-20 02:58:00,1.87108,1.87108,1.8708,1.87091,63900000.0
2005-01-20 02:59:00,1.87098,1.87098,1.87092,1.87092,31600000.0
2005-01-20 03:00:00,1.87107,1.87121,1.87107,1.8711,53100000.0
2005-01-20 03:01:00,1.87125,1.87129,1.87103,1.87103,66599999.0
2005-01-20 03:02:00,1.87102,1.87125,1.87102,1.87113,32100000.0
2005-01-20 03:03:00,1.87133,1.87146,1.8712,1.87146,76100000.0
2005-01-20 03:04:00,1.87117,1.87121,1.87114,1.87121,42600000.0
2005-01-20 03:05:00,1.87118,1.87129,1.87115,1.87115,30000000.0
2005-01-20 03:06:00,1.87123,1.87125,1.87107,1.87107,47200000.0
2005-01-20 03:07:00,1.87119,1.8713,1.87117,1.8712,43300000.0
2005-01-20 03:08:00,1.87132,1.87141,1.8712,1.87123,35200000.0
2005-01-20 03:09:00,1.87133,1.87133,1.8712,1.87127,16600000.0
2005-01-20 03:10:00,1.87132,1.87132,1.8712,1.87121,30200000.0
2005-01-20 03:11:00,1.87127,1.87131,1.87113,1.87113,12700000.0
2005-01-20 03:12:00,1.87113,1.87129,1.87113,1.87118,30900000.0
2005-01-20 03:13:00,1.87132,1.87141,1.87129,1.87132,53000000.0
2005-01-20 03:14:00,1.87119,1.87123,1.87119,1.87123,15600000.0
2005-01-20 03:15:00,1.87122,1.87126,1.87097,1.87097,40700000.0
2005-01-20 03:16:00,1.87109,1.87115,1.87102,1.87107,86100000.0
2005-01-20 03:17:00,1.87128,1.87132,1.87122,1.87132,58200000.0
2005-01-20 03:18:00,1.87132,1.8714,1.87131,1.87134,122099997.0
2005-01-20 03:19:00,1.87147,1.8715,1.87141,1.87142,68300001.0
2005-01-20 03:20:00,1.87143,1.87152,1.87143,1.87144,63300000.0
2005-01-20 03:21:00,1.87142,1.87146,1.87141,1.87141,64800000.0
2005-01-20 03:22:00,1.8714,1.8715,1.87134,1.87137,109800000.0
2005-01-20 03:23:00,1.87143,1.87154,1.87134,1.87134,47400000.0
2005-01-20 03:24:00,1.87145,1.87158,1.87145,1.8715,35400000.0
2005-01-20 03:25:00,1.8714,1.87144,1.87132,1.87132,3700000.0
2005-01-20 03:26:00,1.87128,1.87136,1.87125,1.87128,57000001.0
2005-01-20 03:27:00,1.87141,1.87149,1.87141,1.87149,20200000.0
2005-01-20 03:28:00,1.87121,1.87125,1.87116,1.87122,60499999.0
2005-01-20 03:29:00,1.87125,1.87125,1.8712,1.8712,5000000.0
2005-01-20 03:30:00,1.87129,1.87135,1.87119,1.87135,96600001.0
2005-01-20 03:31:00,1.87122,1.87128,1.8712,1.8712,26400000.0
2005-01-20 03:32:00,1.87135,1.87135,1.87128,1.87135,30000000.0
2005-01-20 03:33:00,1.87132,1.87145,1.87128,1.87128,56600000.0
2005-01-20 03:34:00,1.8713,1.8713,1.87125,1.87125,14600000.0
2005-01-20 03:35:00,1.87127,1.87127,1.87123,1.87123,38400000.0
2005-01-20 03:36:00,1.87116,1.87126,1.87112,1.87112,40600000.0
2005-01-20 03:37:00,1.87109,1.87109,1.87106,1.87106,11200000.0
2005-01-20 03:38:00,1.8711,1.87118,1.87105,1.87105,55400000.0
2005-01-20 03:39:00,1.87117,1.87135,1.87117,1.87128,92300000.0
2005-01-20 03:40:00,1.87135,1.87135,1.87128,1.87135,48000002.0
2005-01-20 03:41:00,1.87127,1.87127,1.8712,1.8712,9200000.0
2005-01-20 03:42:00,1.8711,1.87115,1.87075,1.87075,54499999.0
2005-01-20 03:43:00,1.87091,1.87091,1.87076,1.87078,87000001.0
2005-01-20 03:44:00,1.87074,1.87076,1.87074,1.87076,33800001.0
2005-01-20 03:45:00,1.87076,1.87081,1.87071,1.87077,38200000.0
2005-01-20 03:46:00,1.8708,1.87108,1.8708,1.87088,45500000.0
2005-01-20 03:47:00,1.87099,1.87103,1.87095,1.87098,24700000.0
2005-01-20 03:48:00,1.8709,1.87095,1.87085,1.87095,73700000.0
2005-01-20 03:49:00,1.87102,1.87105,1.87085,1.87085,65500000.0
2005-01-20 03:50:00,1.87076,1.87076,1.87072,1.87072,19200000.0
2005-01-20 03:51:00,1.87075,1.87091,1.87075,1.8708,82599999.0
2005-01-20 03:52:00,1.87089,1.87102,1.87083,1.87083,68600001.0
2005-01-20 03:53:00,1.87095,1.87095,1.87035,1.87043,70000000.0
2005-01-20 03:54:00,1.87062,1.87062,1.87042,1.87062,125500002.0
2005-01-20 03:55:00,1.87063,1.87063,1.87053,1.87053,16000000.0
2005-01-20 03:56:00,1.87083,1.87091,1.8707,1.87091,67300000.0
2005-01-20 03:57:00,1.87083,1.87083,1.87077,1.8708,87200001.0
2005-01-20 03:58:00,1.87084,1.871,1.87084,1.87088,40900000.0
2005-01-20 03:59:00,1.87093,1.87107,1.87084,1.871,73399999.0
2005-01-20 04:00:00,1.87122,1.8714,1.87118,1.8714,124399999.0
2005-01-20 04:01:00,1.87137,1.87137,1.87125,1.87125,8900000.0
2005-01-20 04:02:00,1.87122,1.87122,1.87118,1.87118,16000000.0
2005-01-20 04:03:00,1.87112,1.87118,1.87111,1.87118,16100000.0
2005-01-20 04:04:00,1.87113,1.87113,1.87107,1.87109,24600000.0
2005-01-20 04:05:00,1.87119,1.87122,1.87113,1.87117,28900001.0
2005-01-20 04:06:00,1.87108,1.87121,1.87105,1.87105,81200001.0
2005-01-20 04:07:00,1.87109,1.87112,1.87092,1.87092,127200001.0
2005-01-20 04:08:00,1.87102,1.87125,1.87102,1.8711,82600000.0
2005-01-20 04:09:00,1.87105,1.87105,1.87098,1.871,46000000.0
2005-01-20 04:10:00,1.87095,1.871,1.87095,1.871,27999999.0
2005-01-20 04:11:00,1.87107,1.87111,1.87104,1.87104,32000000.0
2005-01-20 04:12:00,1.87098,1.87112,1.87095,1.87095,56400000.0
2005-01-20 04:13:00,1.87095,1.87111,1.87087,1.87111,77200001.0
2005-01-20 04:14:00,1.87122,1.87132,1.87112,1.87112,113500001.0
2005-01-20 04:15:00,1.87125,1.87136,1.87125,1.87136,83900000.0
2005-01-20 04:16:00,1.87131,1.8714,1.87131,1.87138,79799999.0
2005-01-20 04:17:00,1.87138,1.8714,1.87138,1.8714,2800000.0
2005-01-20 04:18:00,1.87145,1.87147,1.87145,1.87145,43800000.0
2005-01-20 04:19:00,1.87144,1.87151,1.87133,1.87141,52400000.0
2005-01-20 04:20:00,1.87133,1.87142,1.87131,1.87131,47900001.0
2005-01-20 04:21:00,1.87138,1.87144,1.87137,1.87137,42500001.0
2005-01-20 04:22:00,1.87121,1.87147,1.87121,1.87147,75100001.0
2005-01-20 04:23:00,1.87143,1.87143,1.87136,1.87138,52700001.0
2005-01-20 04:24:00,1.8714,1.87145,1.8714,1.8714,64800000.0
2005-01-20 04:25:00,1.87143,1.87146,1.87139,1.87142,20300000.0
2005-01-20 04:26:00,1.8715,1.87157,1.87146,1.87151,89699999.0
2005-01-20 04:27:00,1.87163,1.87163,1.87147,1.87148,41299999.0
2005-01-20 04:28:00,1.87145,1.87145,1.87133,1.87144,88599998.0
2005-01-20 04:29:00,1.87145,1.87153,1.87142,1.87153,94300000.0
2005-01-20 04:30:00,1.87152,1.87152,1.87152,1.87152,19900000.0
2005-01-20 04:31:00,1.8715,1.8715,1.8715,1.8715,600000.0
2005-01-20 04:32:00,1.87151,1.87151,1.8714,1.87147,24499999.0
2005-01-20 04:33:00,1.87148,1.87159,1.87134,1.87143,57300000.0
2005-01-20 04:34:00,1.8714,1.8714,1.8714,1.8714,5600000.0
2005-01-20 04:35:00,1.87136,1.87148,1.87136,1.87147,20700000.0
2005-01-20 04:36:00,1.87151,1.87157,1.8714,1.87147,58800002.0
2005-01-20 04:37:00,1.87149,1.87153,1.87143,1.87143,107000001.0
2005-01-20 04:38:00,1.87142,1.8715,1.87142,1.87146,35300000.0
2005-01-20 04:39:00,1.87149,1.87149,1.87146,1.87146,4800000.0
2005-01-20 04:40:00,1.87153,1.87153,1.87135,1.87135,32300000.0
2005-01-20 04:41:00,1.87122,1.8715,1.87122,1.87141,54800000.0
2005-01-20 04:42:00,1.87142,1.87149,1.8714,1.8714,85899997.0
2005-01-20 04:43:00,1.87156,1.87167,1.87156,1.87166,51700000.0
2005-01-20 04:44:00,1.8716,1.87165,1.87155,1.87155,31900000.0
2005-01-20 04:45:00,1.8716,1.8716,1.87155,1.87155,4800000.0
2005-01-20 04:46:00,1.87154,1.87175,1.87149,1.87175,63100001.0
2005-01-20 04:47:00,1.87163,1.87163,1.8715,1.87151,101499998.0
2005-01-20 04:48:00,1.87157,1.87161,1.87143,1.87148,39100000.0
2005-01-20 04:49:00,1.87148,1.87155,1.87148,1.87155,21500000.0
2005-01-20 04:50:00,1.87163,1.87183,1.87161,1.87183,36800000.0
2005-01-20 04:51:00,1.87202,1.87219,1.87202,1.87209,21800000.0
2005-01-20 04:52:00,1.87225,1.87225,1.87225,1.87225,29000001.0
2005-01-20 04:53:00,1.87213,1.87249,1.87205,1.87249,51000000.0
2005-01-20 04:54:00,1.8726,1.87293,1.87258,1.87286,65600000.0
2005-01-20 04:55:00,1.87278,1.87293,1.87278,1.87293,37000000.0
2005-01-20 04:56:00,1.87294,1.87307,1.87287,1.87301,73700000.0
2005-01-20 04:57:00,1.87311,1.87312,1.87297,1.87297,25800000.0
2005-01-20 04:58:00,1.87293,1.87314,1.87293,1.873,83100000.0
2005-01-20 04:59:00,1.87304,1.87304,1.8729,1.8729,32900000.0
2005-01-20 05:00:00,1.8729,1.87299,1.8729,1.87291,48500000.0
2005-01-20 05:01:00,1.87288,1.87292,1.87288,1.87292,17600000.0
2005-01-20 05:02:00,1.87287,1.87291,1.87283,1.87286,16700000.0
2005-01-20 05:03:00,1.87293,1.87294,1.87293,1.87294,1500000.0
2005-01-20 05:04:00,1.873,1.87317,1.873,1.8731,36900000.0
2005-01-20 05:05:00,1.87318,1.87322,1.87318,1.87322,10800000.0
2005-01-20 05:06:00,1.87312,1.87312,1.87295,1.87295,29500000.0
2005-01-20 05:07:00,1.8729,1.87292,1.87239,1.87239,56100000.0
2005-01-20 05:08:00,1.87241,1.87257,1.87241,1.87252,27400000.0
2005-01-20 05:09:00,1.87252,1.87252,1.87233,1.87238,51100000.0
2005-01-20 05:10:00,1.87245,1.87245,1.87232,1.87232,16400000.0
2005-01-20 05:11:00,1.87238,1.87247,1.87238,1.87247,9500000.0
2005-01-20 05:12:00,1.87267,1.87269,1.87235,1.87253,80599999.0
2005-01-20 05:13:00,1.87195,1.872,1.87119,1.872,62899999.0
2005-01-20 05:14:00,1.87246,1.87266,1.87246,1.8726,81100000.0
2005-01-20 05:15:00,1.87281,1.87281,1.87272,1.87278,39300000.0
2005-01-20 05:16:00,1.87279,1.87289,1.87279,1.87282,52600002.0
2005-01-20 05:17:00,1.87295,1.87296,1.87285,1.87293,76399998.0
2005-01-20 05:18:00,1.873,1.87312,1.873,1.87312,38999999.0
2005-01-20 05:19:00,1.87308,1.87315,1.87308,1.87312,74700002.0
2005-01-20 05:20:00,1.87304,1.87311,1.87302,1.87302,51099999.0
2005-01-20 05:21:00,1.87304,1.87319,1.87304,1.8731,36600000.0
2005-01-20 05:22:00,1.87329,1.8733,1.87306,1.8732,35700000.0
2005-01-20 05:23:00,1.87329,1.87329,1.873,1.8731,66200000.0
2005-01-20 05:24:00,1.87307,1.87318,1.87307,1.87318,40100000.0
2005-01-20 05:25:00,1.8733,1.87337,1.87329,1.87336,11000000.0
2005-01-20 05:26:00,1.87338,1.87341,1.87332,1.87334,46100000.0
2005-01-20 05:27:00,1.87347,1.87351,1.87343,1.87343,10400000.0
2005-01-20 05:28:00,1.87347,1.87351,1.87341,1.87341,51400000.0
2005-01-20 05:29:00,1.87327,1.87327,1.87262,1.87262,44500000.0
2005-01-20 05:30:00,1.87273,1.87296,1.87266,1.87296,86800000.0
2005-01-20 05:31:00,1.87287,1.87287,1.87277,1.87277,23000000.0
2005-01-20 05:32:00,1.87283,1.87283,1.87257,1.87257,26400000.0
2005-01-20 05:33:00,1.87274,1.87274,1.87265,1.87265,42300000.0
2005-01-20 05:34:00,1.8726,1.8727,1.87236,1.87265,92699999.0
2005-01-20 05:35:00,1.87269,1.87281,1.87263,1.87263,55200000.0
2005-01-20 05:36:00,1.87286,1.8729,1.87274,1.8729,57800000.0
2005-01-20 05:37:00,1.87288,1.87322,1.87283,1.87289,47700000.0
2005-01-20 05:38:00,1.87321,1.87321,1.8731,1.8731,7000000.0
2005-01-20 05:39:00,1.87306,1.87306,1.87299,1.87299,61300000.0
2005-01-20 05:40:00,1.87307,1.87312,1.87296,1.87302,95900000.0
2005-01-20 05:41:00,1.87309,1.87313,1.87295,1.87295,53100000.0
2005-01-20 05:42:00,1.87304,1.87311,1.87295,1.87297,70500000.0
2005-01-20 05:43:00,1.87307,1.87317,1.873,1.873,50600000.0
2005-01-20 05:44:00,1.87302,1.87306,1.87275,1.87303,77200001.0
2005-01-20 05:45:00,1.87316,1.87335,1.87313,1.87313,73999998.0
2005-01-20 05:46:00,1.87332,1.87336,1.87329,1.87332,16600000.0
2005-01-20 05:47:00,1.8734,1.87345,1.8734,1.87345,64300000.0
2005-01-20 05:48:00,1.87338,1.87338,1.87275,1.87275,48600000.0
2005-01-20 05:49:00,1.87322,1.87322,1.87271,1.87292,161000001.0
2005-01-20 05:50:00,1.87294,1.87318,1.87283,1.87318,52800000.0
2005-01-20 05:51:00,1.87313,1.87313,1.87302,1.87302,5300000.0
2005-01-20 05:52:00,1.8729,1.87295,1.8729,1.87295,51199999.0
2005-01-20 05:53:00,1.87288,1.87288,1.87265,1.87268,46000000.0
2005-01-20 05:54:00,1.87268,1.87281,1.87257,1.87267,75099999.0
2005-01-20 05:55:00,1.87258,1.87262,1.87251,1.87251,57799999.0
2005-01-20 05:56:00,1.87241,1.87243,1.87231,1.87238,82499998.0
2005-01-20 05:57:00,1.87218,1.87239,1.87208,1.8721,108400000.0
2005-01-20 05:58:00,1.87212,1.87226,1.87212,1.8722,59000000.0
2005-01-20 05:59:00,1.87221,1.87254,1.87221,1.87254,51500000.0
2005-01-20 06:00:00,1.87267,1.87267,1.87219,1.87219,64900000.0
2005-01-20 06:01:00,1.87237,1.87257,1.87237,1.87251,41300000.0
2005-01-20 06:02:00,1.87253,1.8727,1.87253,1.8726,109799998.0
2005-01-20 06:03:00,1.87292,1.87298,1.87274,1.8728,29500000.0
2005-01-20 06:04:00,1.87267,1.87287,1.87267,1.87273,54000001.0
2005-01-20 06:05:00,1.87274,1.87289,1.87274,1.87288,15600000.0
2005-01-20 06:06:00,1.87288,1.8731,1.87288,1.87295,60000000.0
2005-01-20 06:07:00,1.87297,1.87318,1.87297,1.8731,63300000.0
2005-01-20 06:08:00,1.87319,1.87324,1.87308,1.87324,30000000.0
2005-01-20 06:09:00,1.8732,1.87325,1.8732,1.8732,113300000.0
2005-01-20 06:10:00,1.87318,1.87322,1.87311,1.87317,80000001.0
2005-01-20 06:11:00,1.87312,1.87312,1.87293,1.87293,34300000.0
2005-01-20 06:12:00,1.87292,1.87292,1.8728,1.87281,37700000.0
2005-01-20 06:13:00,1.87287,1.87287,1.87266,1.87269,65399999.0
2005-01-20 06:14:00,1.87268,1.87268,1.87268,1.87268,9500000.0
2005-01-20 06:15:00,1.87279,1.87288,1.87271,1.87279,61499998.0
2005-01-20 06:16:00,1.87277,1.87277,1.87257,1.87257,171299999.0
2005-01-20 06:17:00,1.87257,1.87257,1.87243,1.8725,76499999.0
2005-01-20 06:18:00,1.87252,1.87257,1.87252,1.87256,34450000.0
2005-01-20 06:19:00,1.87248,1.87248,1.87248,1.87248,23500000.0
2005-01-20 06:20:00,1.87252,1.87257,1.87244,1.8725,61000000.0
2005-01-20 06:21:00,1.8726,1.87272,1.8726,1.87268,46699999.0
2005-01-20 06:22:00,1.87268,1.87292,1.87268,1.87292,68550000.0
2005-01-20 06:23:00,1.87298,1.87298,1.87288,1.8729,17000000.0
2005-01-20 06:24:00,1.87299,1.873,1.87293,1.87294,108299999.0
2005-01-20 06:25:00,1.87302,1.87303,1.87289,1.87289,84900000.0
2005-01-20 06:26:00,1.87285,1.87288,1.87284,1.87288,33100001.0
2005-01-20 06:27:00,1.87279,1.87284,1.87272,1.87281,44600000.0
2005-01-20 06:28:00,1.87272,1.87291,1.87272,1.8728,118200002.0
2005-01-20 06:29:00,1.87284,1.87297,1.87284,1.8729,25200000.0
2005-01-20 06:30:00,1.87301,1.87312,1.873,1.87312,58900000.0
2005-01-20 06:31:00,1.87308,1.87315,1.87308,1.8731,33100000.0
2005-01-20 06:32:00,1.8731,1.8731,1.87308,1.8731,90000000.0
2005-01-20 06:33:00,1.87319,1.87336,1.87319,1.87336,44000000.0
2005-01-20 06:34:00,1.87343,1.87349,1.87325,1.87325,37100000.0
2005-01-20 06:35:00,1.87324,1.87329,1.87302,1.87303,57300001.0
2005-01-20 06:36:00,1.87345,1.87345,1.8734,1.8734,47700000.0
2005-01-20 06:37:00,1.8733,1.87351,1.87315,1.87351,56099999.0
2005-01-20 06:38:00,1.8734,1.8734,1.87309,1.87329,50600001.0
2005-01-20 06:39:00,1.87328,1.8734,1.87327,1.87331,58500000.0
2005-01-20 06:40:00,1.87345,1.87345,1.87342,1.87342,14400000.0
2005-01-20 06:41:00,1.87338,1.87338,1.87302,1.87313,61800001.0
2005-01-20 06:42:00,1.87313,1.87313,1.87307,1.87307,8900000.0
2005-01-20 06:43:00,1.87303,1.87306,1.87296,1.87306,33000001.0
2005-01-20 06:44:00,1.87306,1.87319,1.87306,1.87312,96299999.0
2005-01-20 06:45:00,1.87322,1.87322,1.87298,1.87315,67900000.0
2005-01-20 06:46:00,1.87322,1.87322,1.87304,1.87304,21000000.0
2005-01-20 06:47:00,1.87301,1.87312,1.87291,1.87291,117800002.0
2005-01-20 06:48:00,1.87265,1.87265,1.87191,1.87246,37700000.0
2005-01-20 06:49:00,1.87271,1.87277,1.87268,1.87268,41100000.0
2005-01-20 06:50:00,1.87273,1.87281,1.87273,1.87278,22100000.0
2005-01-20 06:51:00,1.87275,1.87291,1.87275,1.87281,31800000.0
2005-01-20 06:52:00,1.87288,1.87305,1.87277,1.87297,52000000.0
2005-01-20 06:53:00,1.87297,1.87304,1.87297,1.87298,52299998.0
2005-01-20 06:54:00,1.87301,1.87301,1.87284,1.87288,71800001.0
2005-01-20 06:55:00,1.8729,1.873,1.87284,1.87284,85100002.0
2005-01-20 06:56:00,1.87283,1.87287,1.87283,1.87287,24700000.0
2005-01-20 06:57:00,1.87277,1.87281,1.8727,1.87277,48800000.0
2005-01-20 06:58:00,1.87268,1.87286,1.87257,1.87257,68799998.0
2005-01-20 06:59:00,1.87271,1.87274,1.87247,1.87247,34200000.0
2005-01-20 07:00:00,1.87257,1.87259,1.87243,1.87243,13500000.0
2005-01-20 07:01:00,1.87238,1.87238,1.87198,1.872,93599999.0
2005-01-20 07:02:00,1.87216,1.87216,1.87212,1.87212,13200000.0
2005-01-20 07:03:00,1.87227,1.87228,1.87202,1.87202,72499999.0
2005-01-20 07:04:00,1.87207,1.87207,1.87198,1.87198,11900000.0
2005-01-20 07:05:00,1.87174,1.87197,1.87164,1.8719,79900000.0
2005-01-20 07:06:00,1.87197,1.87198,1.87192,1.87193,50299999.0
2005-01-20 07:07:00,1.87194,1.87194,1.87185,1.87187,46100000.0
2005-01-20 07:08:00,1.87183,1.87183,1.87146,1.87154,38400000.0
2005-01-20 07:09:00,1.87157,1.87157,1.87139,1.87142,32400000.0
2005-01-20 07:10:00,1.87144,1.87174,1.87144,1.87164,88900002.0
2005-01-20 07:11:00,1.87162,1.87167,1.8716,1.8716,34300000.0
2005-01-20 07:12:00,1.8717,1.8717,1.87163,1.87163,15600000.0
2005-01-20 07:13:00,1.87165,1.87165,1.87155,1.87157,70450000.0
2005-01-20 07:14:00,1.87153,1.87162,1.87146,1.8715,127900001.0
2005-01-20 07:15:00,1.87155,1.87155,1.8714,1.87155,56499999.0
2005-01-20 07:16:00,1.8715,1.8715,1.87137,1.87137,29100001.0
2005-01-20 07:17:00,1.87138,1.87143,1.87131,1.87137,73200001.0
2005-01-20 07:18:00,1.87132,1.87137,1.87132,1.87136,33300000.0
2005-01-20 07:19:00,1.87131,1.8714,1.87131,1.87135,50800000.0
2005-01-20 07:20:00,1.87138,1.87145,1.87135,1.87145,58800000.0
2005-01-20 07:21:00,1.8714,1.87144,1.87137,1.87138,56500001.0
2005-01-20 07:22:00,1.87128,1.87135,1.87128,1.87135,39400000.0
2005-01-20 07:23:00,1.87138,1.87138,1.87127,1.87127,36199999.0
2005-01-20 07:24:00,1.8713,1.87141,1.8713,1.87131,93400001.0
2005-01-20 07:25:00,1.87132,1.87138,1.87119,1.87122,100600001.0
2005-01-20 07:26:00,1.87129,1.87133,1.87126,1.87127,87699999.0
2005-01-20 07:27:00,1.87122,1.87127,1.87115,1.87118,64500002.0
2005-01-20 07:28:00,1.87122,1.87126,1.87122,1.87126,6300000.0
2005-01-20 07:29:00,1.87126,1.87129,1.87126,1.87129,45200000.0
2005-01-20 07:30:00,1.87125,1.87125,1.8712,1.8712,21500000.0
2005-01-20 07:31:00,1.8712,1.87128,1.8712,1.87123,53800000.0
2005-01-20 07:32:00,1.8713,1.87135,1.8713,1.8713,41200000.0
2005-01-20 07:33:00,1.87133,1.87133,1.8712,1.87125,124800001.0
2005-01-20 07:34:00,1.87128,1.87132,1.87121,1.87123,76300000.0
2005-01-20 07:35:00,1.87135,1.87138,1.87125,1.8713,131100000.0
2005-01-20 07:36:00,1.87137,1.8714,1.87135,1.8714,69599999.0
2005-01-20 07:37:00,1.87145,1.87156,1.87145,1.87156,7300000.0
2005-01-20 07:38:00,1.87138,1.87148,1.87138,1.87148,23200000.0
2005-01-20 07:39:00,1.8714,1.8714,1.8714,1.8714,10400000.0
2005-01-20 07:40:00,1.87143,1.87153,1.87141,1.8715,38400000.0
2005-01-20 07:41:00,1.87155,1.87161,1.87152,1.87152,27500000.0
2005-01-20 07:42:00,1.87153,1.87166,1.87153,1.87155,59000001.0
2005-01-20 07:43:00,1.87165,1.87165,1.8715,1.8715,76300000.0
2005-01-20 07:44:00,1.87152,1.87161,1.87152,1.87159,13600000.0
2005-01-20 07:45:00,1.87152,1.87152,1.8714,1.8714,60100001.0
2005-01-20 07:46:00,1.87143,1.87155,1.87143,1.87143,22800000.0
2005-01-20 07:47:00,1.87143,1.87152,1.87143,1.87152,10800000.0
2005-01-20 07:48:00,1.87164,1.87164,1.87154,1.87154,34700001.0
2005-01-20 07:49:00,1.87157,1.87164,1.87155,1.87163,104900000.0
2005-01-20 07:50:00,1.87154,1.87154,1.87153,1.87153,21800000.0
2005-01-20 07:51:00,1.87159,1.87169,1.87149,1.87153,152500001.0
2005-01-20 07:52:00,1.8716,1.87183,1.87148,1.87183,21700000.0
2005-01-20 07:53:00,1.87184,1.87191,1.87178,1.87178,29500000.0
2005-01-20 07:54:00,1.87182,1.87189,1.87149,1.87149,48500000.0
2005-01-20 07:55:00,1.87179,1.87187,1.87176,1.87187,21900000.0
2005-01-20 07:56:00,1.87192,1.87209,1.87177,1.87209,86599999.0
2005-01-20 07:57:00,1.87207,1.87207,1.87203,1.87203,25700001.0
2005-01-20 07:58:00,1.87192,1.87192,1.87174,1.8719,65299999.0
2005-01-20 07:59:00,1.87192,1.872,1.87179,1.87188,82100001.0
2005-01-20 08:00:00,1.87199,1.8721,1.87196,1.87196,77900001.0
2005-01-20 08:01:00,1.872,1.87214,1.872,1.87205,87100002.0
2005-01-20 08:02:00,1.87217,1.87233,1.87217,1.87217,39000001.0
2005-01-20 08:03:00,1.87213,1.87223,1.87213,1.87217,60200000.0
2005-01-20 08:04:00,1.8722,1.87224,1.87213,1.87217,91100001.0
2005-01-20 08:05:00,1.8718,1.87207,1.87171,1.87197,81200000.0
2005-01-20 08:06:00,1.87183,1.87185,1.87183,1.87185,19500000.0
2005-01-20 08:07:00,1.87165,1.87165,1.87143,1.87143,54000000.0
2005-01-20 08:08:00,1.87153,1.87158,1.87148,1.87149,93200001.0
2005-01-20 08:09:00,1.87145,1.87153,1.87139,1.87153,19200000.0
2005-01-20 08:10:00,1.87147,1.87156,1.87143,1.87155,105200000.0
2005-01-20 08:11:00,1.8715,1.8715,1.87136,1.8714,62300000.0
2005-01-20 08:12:00,1.87139,1.87142,1.87131,1.87131,84500000.0
2005-01-20 08:13:00,1.87142,1.87144,1.87134,1.87134,34000001.0
2005-01-20 08:14:00,1.87145,1.87151,1.87137,1.8715,114699998.0
2005-01-20 08:15:00,1.87162,1.87162,1.87143,1.87143,95300002.0
2005-01-20 08:16:00,1.8713,1.8714,1.8713,1.8714,2700000.0
2005-01-20 08:17:00,1.8715,1.8715,1.87145,1.87145,72200001.0
2005-01-20 08:18:00,1.87138,1.8714,1.87126,1.87126,80799999.0
2005-01-20 08:19:00,1.87132,1.87138,1.87132,1.87137,44700001.0
2005-01-20 08:20:00,1.87134,1.87158,1.87117,1.87158,46700000.0
2005-01-20 08:21:00,1.87132,1.87146,1.8712,1.8712,36200000.0
2005-01-20 08:22:00,1.8713,1.8713,1.87089,1.87096,68899999.0
2005-01-20 08:23:00,1.8711,1.87115,1.87087,1.87087,42000001.0
2005-01-20 08:24:00,1.87083,1.87087,1.87063,1.87074,65700001.0
2005-01-20 08:25:00,1.87066,1.87066,1.87043,1.87047,80399999.0
2005-01-20 08:26:00,1.8705,1.87067,1.8705,1.87058,82100000.0
2005-01-20 08:27:00,1.87064,1.87082,1.87064,1.87071,25000000.0
2005-01-20 08:28:00,1.87064,1.8709,1.87064,1.87079,103399999.0
2005-01-20 08:29:00,1.87079,1.87079,1.87071,1.87071,22600000.0
2005-01-20 08:30:00,1.87065,1.87087,1.87065,1.87073,116599999.0
2005-01-20 08:31:00,1.87093,1.87103,1.87065,1.87079,33100000.0
2005-01-20 08:32:00,1.87097,1.87097,1.87085,1.87085,31500000.0
2005-01-20 08:33:00,1.87081,1.871,1.87081,1.87091,57100000.0
2005-01-20 08:34:00,1.87086,1.87086,1.87064,1.8707,16700000.0
2005-01-20 08:35:00,1.87083,1.87083,1.87074,1.87079,75099998.0
2005-01-20 08:36:00,1.87073,1.87076,1.87065,1.87065,31500000.0
2005-01-20 08:37:00,1.87069,1.8708,1.87069,1.87072,67300000.0
2005-01-20 08:38:00,1.87087,1.8714,1.87087,1.8714,43000000.0
2005-01-20 08:39:00,1.87133,1.87147,1.87103,1.87145,46800000.0
2005-01-20 08:40:00,1.87143,1.87171,1.87143,1.87152,81799999.0
2005-01-20 08:41:00,1.87168,1.87175,1.87152,1.8716,105300000.0
2005-01-20 08:42:00,1.87177,1.87178,1.87131,1.87142,39800000.0
2005-01-20 08:43:00,1.87152,1.87152,1.8713,1.8713,73700001.0
2005-01-20 08:44:00,1.87144,1.87156,1.87144,1.87149,89200001.0
2005-01-20 08:45:00,1.87156,1.87156,1.87098,1.87098,99300003.0
2005-01-20 08:46:00,1.87107,1.87154,1.87107,1.87154,87200000.0
2005-01-20 08:47:00,1.8716,1.8716,1.87148,1.8715,71800002.0
2005-01-20 08:48:00,1.87162,1.87184,1.87162,1.87175,56250000.0
2005-01-20 08:49:00,1.87192,1.87228,1.87192,1.87216,30200000.0
2005-01-20 08:50:00,1.87223,1.87236,1.87219,1.87225,104599997.0
2005-01-20 08:51:00,1.87228,1.87234,1.8722,1.87225,167300003.0
2005-01-20 08:52:00,1.87225,1.87242,1.87225,1.8723,90800001.0
2005-01-20 08:53:00,1.87236,1.87242,1.87236,1.87238,22800000.0
2005-01-20 08:54:00,1.87238,1.87238,1.87232,1.87232,47700000.0
2005-01-20 08:55:00,1.87237,1.87237,1.87223,1.87233,60300000.0
2005-01-20 08:56:00,1.87238,1.87264,1.8722,1.87258,51700000.0
2005-01-20 08:57:00,1.8726,1.87271,1.8726,1.87267,37200000.0
2005-01-20 08:58:00,1.87284,1.87336,1.87284,1.87315,32700000.0
2005-01-20 08:59:00,1.8734,1.87345,1.87316,1.87329,117000001.0
2005-01-20 09:00:00,1.87367,1.8738,1.87354,1.87362,45099999.0
2005-01-20 09:01:00,1.87387,1.8744,1.87387,1.87426,101700001.0
2005-01-20 09:02:00,1.87461,1.8747,1.87443,1.87443,51100001.0
2005-01-20 09:03:00,1.87448,1.87491,1.87445,1.8747,62800000.0
2005-01-20 09:04:00,1.87455,1.87465,1.87418,1.87418,71446993.0
2005-01-20 09:05:00,1.8742,1.8742,1.87398,1.87404,79700000.0
2005-01-20 09:06:00,1.874,1.87409,1.8739,1.87405,78600000.0
2005-01-20 09:07:00,1.87412,1.87416,1.874,1.87405,103200001.0
2005-01-20 09:08:00,1.87409,1.87409,1.87378,1.87384,59300001.0
2005-01-20 09:09:00,1.87371,1.87371,1.87295,1.87295,55700000.0
2005-01-20 09:10:00,1.87323,1.87323,1.87308,1.87315,34600000.0
2005-01-20 09:11:00,1.87318,1.8736,1.87318,1.87352,29800000.0
2005-01-20 09:12:00,1.8736,1.87379,1.87342,1.87379,71400000.0
2005-01-20 09:13:00,1.87383,1.87383,1.8729,1.8729,54200001.0
2005-01-20 09:14:00,1.87312,1.87331,1.87283,1.87331,63100000.0
2005-01-20 09:15:00,1.87334,1.87334,1.87316,1.87316,7300000.0
2005-01-20 09:16:00,1.87308,1.87308,1.87282,1.87282,34699999.0
2005-01-20 09:17:00,1.87283,1.87283,1.87256,1.8726,47499999.0
2005-01-20 09:18:00,1.87264,1.87274,1.8725,1.87263,78199999.0
2005-01-20 09:19:00,1.8727,1.8727,1.87217,1.87217,42700000.0
2005-01-20 09:20:00,1.87238,1.8725,1.87227,1.87248,81900000.0
2005-01-20 09:21:00,1.87255,1.87255,1.87235,1.87235,23570000.0
2005-01-20 09:22:00,1.87243,1.87243,1.87227,1.87227,57200002.0
2005-01-20 09:23:00,1.8722,1.8722,1.87111,1.87111,44000000.0
2005-01-20 09:24:00,1.87168,1.87168,1.87146,1.8715,69200000.0
2005-01-20 09:25:00,1.87151,1.87213,1.87151,1.87203,48500001.0
2005-01-20 09:26:00,1.8723,1.8723,1.87206,1.87223,34600000.0
2005-01-20 09:27:00,1.87227,1.87236,1.87198,1.87198,79099998.0
2005-01-20 09:28:00,1.87182,1.87234,1.87177,1.8722,149800001.0
2005-01-20 09:29:00,1.87218,1.87218,1.87154,1.87154,64700000.0
2005-01-20 09:30:00,1.87162,1.87168,1.87141,1.87141,72299998.0
2005-01-20 09:31:00,1.87123,1.87136,1.87098,1.8711,99499999.0
2005-01-20 09:32:00,1.87092,1.87096,1.87039,1.87041,119300002.0
2005-01-20 09:33:00,1.87037,1.87037,1.87001,1.87008,31300000.0
2005-01-20 09:34:00,1.87046,1.87062,1.87038,1.87061,72999999.0
2005-01-20 09:35:00,1.87074,1.87081,1.87064,1.8707,19800000.0
2005-01-20 09:36:00,1.87062,1.87102,1.87062,1.8709,137100000.0
2005-01-20 09:37:00,1.87071,1.87092,1.87059,1.87076,67499999.0
2005-01-20 09:38:00,1.87075,1.87082,1.87061,1.87071,84800002.0
2005-01-20 09:39:00,1.87048,1.87048,1.86978,1.86978,58299999.0
2005-01-20 09:40:00,1.86987,1.86994,1.86955,1.86955,40300000.0
2005-01-20 09:41:00,1.86915,1.86949,1.86915,1.86941,114000000.0
2005-01-20 09:42:00,1.8697,1.86973,1.86914,1.86964,81700000.0
2005-01-20 09:43:00,1.86971,1.86971,1.86923,1.86936,104200000.0
2005-01-20 09:44:00,1.86949,1.86949,1.86919,1.86936,88000000.0
2005-01-20 09:45:00,1.86926,1.86926,1.86851,1.86851,31500000.0
2005-01-20 09:46:00,1.86853,1.86858,1.86836,1.86847,61246995.0
2005-01-20 09:47:00,1.86845,1.86853,1.86841,1.86842,43500000.0
2005-01-20 09:48:00,1.86872,1.86881,1.86859,1.86859,77800000.0
2005-01-20 09:49:00,1.86863,1.86909,1.86857,1.86907,71700000.0
2005-01-20 09:50:00,1.8693,1.86955,1.86925,1.86953,65200000.0
2005-01-20 09:51:00,1.86967,1.86967,1.86919,1.86919,67800000.0
2005-01-20 09:52:00,1.8691,1.8691,1.86888,1.86888,42600000.0
2005-01-20 09:53:00,1.86897,1.86918,1.86897,1.86906,52400000.0
2005-01-20 09:54:00,1.86903,1.86917,1.86898,1.86908,31300000.0
2005-01-20 09:55:00,1.86903,1.86909,1.86888,1.86906,67600000.0
2005-01-20 09:56:00,1.86913,1.86921,1.86913,1.86919,22000000.0
2005-01-20 09:57:00,1.86923,1.86923,1.86907,1.86911,52300000.0
2005-01-20 09:58:00,1.86908,1.86908,1.86873,1.86873,48700001.0
2005-01-20 09:59:00,1.86877,1.86914,1.86877,1.86914,78500001.0
2005-01-20 10:00:00,1.869,1.86935,1.869,1.86913,16700000.0
2005-01-20 10:01:00,1.86906,1.86906,1.86865,1.86875,68499999.0
2005-01-20 10:02:00,1.86888,1.8689,1.8686,1.8686,48700000.0
2005-01-20 10:03:00,1.86863,1.86863,1.86854,1.86858,54100000.0
2005-01-20 10:04:00,1.86872,1.86904,1.86872,1.869,73400000.0
2005-01-20 10:05:00,1.86907,1.86907,1.86898,1.86905,99099998.0
2005-01-20 10:06:00,1.86891,1.86891,1.86705,1.86705,10200000.0
2005-01-20 10:07:00,1.86685,1.86736,1.86677,1.86711,123400000.0
2005-01-20 10:08:00,1.86706,1.86723,1.86701,1.86713,76599999.0
2005-01-20 10:09:00,1.867,1.867,1.8667,1.8667,49699999.0
2005-01-20 10:10:00,1.86663,1.86715,1.86656,1.86715,92800000.0
2005-01-20 10:11:00,1.8672,1.8672,1.86707,1.86716,45899999.0
2005-01-20 10:12:00,1.86728,1.8675,1.86726,1.8675,48700000.0
2005-01-20 10:13:00,1.86738,1.86754,1.86734,1.8674,76700000.0
2005-01-20 10:14:00,1.86753,1.86756,1.86721,1.86721,34200000.0
2005-01-20 10:15:00,1.86726,1.86726,1.86687,1.86697,59600001.0
2005-01-20 10:16:00,1.86677,1.86677,1.86624,1.86624,30300000.0
2005-01-20 10:17:00,1.86612,1.86618,1.86584,1.86588,95600000.0
2005-01-20 10:18:00,1.86575,1.86616,1.86575,1.86616,100299998.0
2005-01-20 10:19:00,1.86608,1.86624,1.86599,1.86612,50900001.0
2005-01-20 10:20:00,1.86605,1.86644,1.86605,1.86633,49300000.0
2005-01-20 10:21:00,1.8665,1.86683,1.86641,1.8666,126900000.0
2005-01-20 10:22:00,1.8666,1.86662,1.8662,1.8662,63599999.0
2005-01-20 10:23:00,1.8664,1.8665,1.86616,1.86616,94900000.0
2005-01-20 10:24:00,1.8662,1.86627,1.86511,1.86511,56000000.0
2005-01-20 10:25:00,1.86516,1.86554,1.86516,1.86554,78599998.0
2005-01-20 10:26:00,1.86558,1.86581,1.86548,1.86578,80600002.0
2005-01-20 10:27:00,1.86582,1.86624,1.86577,1.866,73299999.0
2005-01-20 10:28:00,1.86615,1.86628,1.86582,1.86624,78500002.0
2005-01-20 10:29:00,1.86656,1.86739,1.86656,1.86725,69600000.0
2005-01-20 10:30:00,1.86751,1.86751,1.86738,1.86751,86599999.0
2005-01-20 10:31:00,1.86762,1.86766,1.8675,1.8675,81299999.0
2005-01-20 10:32:00,1.86765,1.86789,1.8676,1.86787,95799999.0
2005-01-20 10:33:00,1.86803,1.86803,1.86776,1.86798,107399996.0
2005-01-20 10:34:00,1.86796,1.86807,1.86787,1.86788,85299999.0
2005-01-20 10:35:00,1.86772,1.86772,1.86756,1.86757,34500000.0
2005-01-20 10:36:00,1.86803,1.86873,1.86801,1.86873,101200000.0
2005-01-20 10:37:00,1.86892,1.86892,1.8686,1.86875,61300000.0
2005-01-20 10:38:00,1.86906,1.86932,1.8688,1.86932,66600001.0
2005-01-20 10:39:00,1.8695,1.8695,1.86897,1.86897,34300000.0
2005-01-20 10:40:00,1.86912,1.86912,1.86847,1.86847,57400001.0
2005-01-20 10:41:00,1.86857,1.86871,1.86814,1.86814,54000000.0
2005-01-20 10:42:00,1.86837,1.86839,1.86805,1.86805,56300000.0
2005-01-20 10:43:00,1.8683,1.86836,1.86803,1.86815,98500002.0
2005-01-20 10:44:00,1.86833,1.86833,1.86797,1.86802,55100001.0
2005-01-20 10:45:00,1.86801,1.8682,1.86796,1.86808,111700000.0
2005-01-20 10:46:00,1.86788,1.86796,1.86718,1.86718,75899999.0
2005-01-20 10:47:00,1.86733,1.86748,1.86721,1.86748,46300000.0
2005-01-20 10:48:00,1.8674,1.86793,1.86727,1.8676,93900001.0
2005-01-20 10:49:00,1.86767,1.86767,1.86732,1.86738,68000001.0
2005-01-20 10:50:00,1.86736,1.8678,1.86731,1.8678,75900000.0
2005-01-20 10:51:00,1.86781,1.86781,1.86738,1.86738,43100000.0
2005-01-20 10:52:00,1.86735,1.86749,1.86687,1.86687,28100000.0
2005-01-20 10:53:00,1.8668,1.8668,1.86664,1.86666,56399998.0
2005-01-20 10:54:00,1.8668,1.86688,1.86672,1.86672,106100000.0
2005-01-20 10:55:00,1.86666,1.86666,1.86569,1.86569,89599999.0
2005-01-20 10:56:00,1.866,1.86638,1.86577,1.86638,87600000.0
2005-01-20 10:57:00,1.86663,1.86692,1.86654,1.86688,24800000.0
2005-01-20 10:58:00,1.86682,1.86682,1.86619,1.86619,98300000.0
2005-01-20 10:59:00,1.8662,1.86626,1.86607,1.8661,77300000.0
2005-01-20 11:00:00,1.86613,1.86635,1.86608,1.86626,75900000.0
2005-01-20 11:01:00,1.86632,1.86638,1.86619,1.86628,74700000.0
2005-01-20 11:02:00,1.86638,1.86655,1.86636,1.86646,119899997.0
2005-01-20 11:03:00,1.8665,1.86656,1.86644,1.8665,93300002.0
2005-01-20 11:04:00,1.86665,1.86665,1.86652,1.86653,89599998.0
2005-01-20 11:05:00,1.86664,1.86689,1.86655,1.86655,84370000.0
2005-01-20 11:06:00,1.8666,1.86689,1.86654,1.86668,105700000.0
2005-01-20 11:07:00,1.8669,1.86707,1.86688,1.86706,72700000.0
2005-01-20 11:08:00,1.8672,1.86743,1.86715,1.86738,95899999.0
2005-01-20 11:09:00,1.86752,1.86752,1.86722,1.86722,21600000.0
2005-01-20 11:10:00,1.86729,1.8673,1.867,1.867,111499999.0
2005-01-20 11:11:00,1.86705,1.86705,1.86677,1.8668,46500000.0
2005-01-20 11:12:00,1.86685,1.86705,1.86679,1.86699,44700000.0
2005-01-20 11:13:00,1.86702,1.86702,1.86688,1.86702,54000000.0
2005-01-20 11:14:00,1.867,1.867,1.86676,1.86679,38800001.0
2005-01-20 11:15:00,1.86673,1.86673,1.86658,1.86658,16400000.0
2005-01-20 11:16:00,1.86664,1.86688,1.86662,1.86662,50300001.0
2005-01-20 11:17:00,1.86673,1.86781,1.86666,1.86764,82500001.0
2005-01-20 11:18:00,1.86796,1.86803,1.8677,1.86776,69100000.0
2005-01-20 11:19:00,1.86772,1.86772,1.86738,1.86741,72800000.0
2005-01-20 11:20:00,1.86737,1.86737,1.86694,1.8672,49699999.0
2005-01-20 11:21:00,1.8673,1.86734,1.86693,1.86701,48499999.0
2005-01-20 11:22:00,1.86715,1.86735,1.86705,1.86705,126600003.0
2005-01-20 11:23:00,1.867,1.86709,1.86688,1.86696,56799999.0
2005-01-20 11:24:00,1.86717,1.86717,1.86698,1.86706,48300000.0
2005-01-20 11:25:00,1.86703,1.86703,1.8667,1.86673,62299998.0
2005-01-20 11:26:00,1.86675,1.86686,1.86669,1.86675,23600000.0
2005-01-20 11:27:00,1.86684,1.867,1.86684,1.86688,86500001.0
2005-01-20 11:28:00,1.86702,1.86702,1.86682,1.86682,70300000.0
2005-01-20 11:29:00,1.86683,1.86697,1.86674,1.86687,36000000.0
2005-01-20 11:30:00,1.8669,1.86694,1.86673,1.86674,94799999.0
2005-01-20 11:31:00,1.86677,1.86687,1.86665,1.86665,92700000.0
2005-01-20 11:32:00,1.86696,1.86711,1.86682,1.86711,117100003.0
2005-01-20 11:33:00,1.86717,1.8673,1.86716,1.8672,42800000.0
2005-01-20 11:34:00,1.86722,1.86736,1.86712,1.86717,50000000.0
2005-01-20 11:35:00,1.86715,1.86715,1.86671,1.86671,86399999.0
2005-01-20 11:36:00,1.86672,1.86672,1.86638,1.86641,65900001.0
2005-01-20 11:37:00,1.86635,1.86635,1.86595,1.86609,52800000.0
2005-01-20 11:38:00,1.86623,1.86653,1.86616,1.86646,76799999.0
2005-01-20 11:39:00,1.86646,1.86646,1.86638,1.86639,47500002.0
2005-01-20 11:40:00,1.86633,1.86639,1.86615,1.86627,58700000.0
2005-01-20 11:41:00,1.86643,1.86663,1.86636,1.86654,40100000.0
2005-01-20 11:42:00,1.86648,1.86681,1.86636,1.86661,70700000.0
2005-01-20 11:43:00,1.86659,1.86659,1.866,1.866,51000000.0
2005-01-20 11:44:00,1.86605,1.8661,1.86539,1.86539,54900000.0
2005-01-20 11:45:00,1.86518,1.86541,1.86506,1.86534,65499999.0
2005-01-20 11:46:00,1.86529,1.86529,1.86446,1.86503,53800000.0
2005-01-20 11:47:00,1.86525,1.86541,1.86496,1.86496,103099999.0
2005-01-20 11:48:00,1.86511,1.86511,1.86479,1.86511,54199999.0
2005-01-20 11:49:00,1.86515,1.86529,1.8651,1.86518,53200000.0
2005-01-20 11:50:00,1.86528,1.86555,1.86528,1.86551,104900000.0
2005-01-20 11:51:00,1.8658,1.86608,1.86575,1.866,55400001.0
2005-01-20 11:52:00,1.86614,1.8662,1.86589,1.86594,69700000.0
2005-01-20 11:53:00,1.86596,1.86628,1.86596,1.86618,59999999.0
2005-01-20 11:54:00,1.86635,1.86639,1.86601,1.86605,82149999.0
2005-01-20 11:55:00,1.86596,1.86613,1.86594,1.866,66000000.0
2005-01-20 11:56:00,1.86637,1.86651,1.86586,1.86594,53000000.0
2005-01-20 11:57:00,1.8661,1.8663,1.86599,1.8663,63500000.0
2005-01-20 11:58:00,1.86633,1.86645,1.86623,1.8664,104200001.0
2005-01-20 11:59:00,1.86658,1.86658,1.86632,1.86633,109199998.0
2005-01-20 12:00:00,1.8663,1.86655,1.86625,1.8664,50999999.0
2005-01-20 12:01:00,1.86655,1.86658,1.86646,1.86646,72300001.0
2005-01-20 12:02:00,1.86638,1.8664,1.86617,1.86617,42699999.0
2005-01-20 12:03:00,1.86605,1.86609,1.86579,1.8659,72700000.0
2005-01-20 12:04:00,1.86614,1.86631,1.86591,1.86628,91399998.0
2005-01-20 12:05:00,1.86667,1.86678,1.86635,1.86678,44700000.0
2005-01-20 12:06:00,1.86686,1.86702,1.8668,1.86696,38300000.0
2005-01-20 12:07:00,1.86699,1.8671,1.86696,1.86698,67800000.0
2005-01-20 12:08:00,1.86702,1.86703,1.86649,1.86649,54999999.0
2005-01-20 12:09:00,1.86641,1.86655,1.86631,1.86643,53500000.0
2005-01-20 12:10:00,1.86653,1.86667,1.86646,1.8666,78500000.0
2005-01-20 12:11:00,1.86666,1.86682,1.86666,1.86671,47300001.0
2005-01-20 12:12:00,1.86686,1.86695,1.86683,1.8669,64500000.0
2005-01-20 12:13:00,1.86682,1.86689,1.86659,1.86679,55500000.0
2005-01-20 12:14:00,1.86677,1.86681,1.86642,1.86642,80100002.0
2005-01-20 12:15:00,1.86621,1.86621,1.86603,1.86603,62199999.0
2005-01-20 12:16:00,1.86625,1.86641,1.86617,1.86635,50000001.0
2005-01-20 12:17:00,1.86658,1.86658,1.86639,1.86654,63099998.0
2005-01-20 12:18:00,1.86675,1.86691,1.8664,1.8664,50999999.0
2005-01-20 12:19:00,1.86638,1.86642,1.86625,1.86637,35700000.0
2005-01-20 12:20:00,1.86643,1.86643,1.86624,1.86624,109699999.0
2005-01-20 12:21:00,1.86628,1.86655,1.86621,1.86641,96799998.0
2005-01-20 12:22:00,1.8667,1.86678,1.86649,1.86673,88300000.0
2005-01-20 12:23:00,1.86688,1.8669,1.86667,1.86675,79400000.0
2005-01-20 12:24:00,1.86692,1.867,1.86685,1.86685,53900000.0
2005-01-20 12:25:00,1.86711,1.86734,1.86677,1.86683,54200000.0
2005-01-20 12:26:00,1.86715,1.86726,1.8662,1.8662,37200000.0
2005-01-20 12:27:00,1.86593,1.86636,1.86572,1.86621,104100000.0
2005-01-20 12:28:00,1.86621,1.86621,1.8653,1.8653,89200003.0
2005-01-20 12:29:00,1.8652,1.86566,1.86513,1.86537,53000000.0
2005-01-20 12:30:00,1.86528,1.8655,1.8652,1.8653,147500000.0
2005-01-20 12:31:00,1.86557,1.86599,1.86556,1.86599,49800000.0
2005-01-20 12:32:00,1.86609,1.86609,1.86561,1.86561,32900000.0
2005-01-20 12:33:00,1.86575,1.86575,1.86505,1.86505,29300000.0
2005-01-20 12:34:00,1.86525,1.86536,1.86499,1.86499,54699998.0
2005-01-20 12:35:00,1.86497,1.86497,1.86469,1.86475,65699999.0
2005-01-20 12:36:00,1.8648,1.86484,1.86453,1.86455,167300000.0
2005-01-20 12:37:00,1.86442,1.86442,1.86411,1.86423,78299998.0
2005-01-20 12:38:00,1.86442,1.86444,1.86368,1.86436,69500000.0
2005-01-20 12:39:00,1.86448,1.86476,1.86442,1.86476,84599999.0
2005-01-20 12:40:00,1.86472,1.86487,1.86467,1.86487,55600000.0
2005-01-20 12:41:00,1.86478,1.86506,1.86475,1.86484,61546995.0
2005-01-20 12:42:00,1.86486,1.86488,1.86429,1.8644,101000000.0
2005-01-20 12:43:00,1.86473,1.86525,1.86456,1.86525,89600001.0
2005-01-20 12:44:00,1.8652,1.86589,1.86516,1.86588,61400000.0
2005-01-20 12:45:00,1.86605,1.86654,1.86605,1.86649,50800000.0
2005-01-20 12:46:00,1.8666,1.86678,1.8665,1.86669,67800000.0
2005-01-20 12:47:00,1.86681,1.86712,1.86671,1.86688,74200000.0
2005-01-20 12:48:00,1.86665,1.86665,1.866,1.866,58900000.0
2005-01-20 12:49:00,1.86603,1.86651,1.86603,1.86643,83399998.0
2005-01-20 12:50:00,1.86665,1.86677,1.86652,1.86664,67599999.0
2005-01-20 12:51:00,1.86654,1.86685,1.86651,1.86681,64300000.0
2005-01-20 12:52:00,1.86673,1.86673,1.86625,1.86625,117699999.0
2005-01-20 12:53:00,1.86634,1.86645,1.86622,1.86629,62600000.0
2005-01-20 12:54:00,1.86646,1.8669,1.86641,1.8669,39000000.0
2005-01-20 12:55:00,1.8668,1.86684,1.86668,1.86673,75199999.0
2005-01-20 12:56:00,1.8669,1.86709,1.86674,1.86709,68100001.0
2005-01-20 12:57:00,1.86717,1.86717,1.8663,1.8665,79800000.0
2005-01-20 12:58:00,1.86663,1.86769,1.86662,1.86769,73600002.0
2005-01-20 12:59:00,1.86757,1.86783,1.86756,1.86756,38700000.0
2005-01-20 13:00:00,1.86757,1.86757,1.86687,1.86723,164200001.0
2005-01-20 13:01:00,1.8673,1.86739,1.86651,1.86651,112800000.0
2005-01-20 13:02:00,1.86645,1.86698,1.86641,1.86658,136600001.0
2005-01-20 13:03:00,1.86672,1.86672,1.86655,1.8667,40900000.0
2005-01-20 13:04:00,1.86657,1.86657,1.86605,1.86606,57999999.0
2005-01-20 13:05:00,1.86606,1.86617,1.86603,1.86603,23000000.0
2005-01-20 13:06:00,1.86613,1.86613,1.86579,1.86585,63200000.0
2005-01-20 13:07:00,1.86606,1.86611,1.86594,1.86594,163700003.0
2005-01-20 13:08:00,1.86603,1.86609,1.86597,1.86609,63800000.0
2005-01-20 13:09:00,1.86607,1.86607,1.86571,1.86571,61600000.0
2005-01-20 13:10:00,1.8656,1.86579,1.86545,1.86561,116200002.0
2005-01-20 13:11:00,1.86575,1.86614,1.86575,1.86598,81600002.0
2005-01-20 13:12:00,1.86603,1.86612,1.86588,1.86609,73200000.0
2005-01-20 13:13:00,1.86571,1.86596,1.86562,1.8657,49599999.0
2005-01-20 13:14:00,1.86563,1.86563,1.86537,1.86552,69700000.0
2005-01-20 13:15:00,1.86548,1.86548,1.86502,1.86516,34800000.0
2005-01-20 13:16:00,1.86528,1.86528,1.86498,1.86508,45900000.0
2005-01-20 13:17:00,1.86538,1.86582,1.8652,1.86582,66200000.0
2005-01-20 13:18:00,1.86588,1.86608,1.86557,1.86584,60400001.0
2005-01-20 13:19:00,1.86577,1.86592,1.86565,1.86592,95200002.0
2005-01-20 13:20:00,1.866,1.86627,1.866,1.86614,36999999.0
2005-01-20 13:21:00,1.8663,1.86686,1.86622,1.86686,95600000.0
2005-01-20 13:22:00,1.8669,1.86716,1.86686,1.86709,100600000.0
2005-01-20 13:23:00,1.8671,1.8671,1.86689,1.86691,46800000.0
2005-01-20 13:24:00,1.8666,1.8666,1.86587,1.86629,40600000.0
2005-01-20 13:25:00,1.8665,1.86685,1.86647,1.86685,106499999.0
2005-01-20 13:26:00,1.86685,1.86707,1.86673,1.86696,79600000.0
2005-01-20 13:27:00,1.8672,1.86738,1.86713,1.86738,77400001.0
2005-01-20 13:28:00,1.86735,1.86755,1.86718,1.86744,41500000.0
2005-01-20 13:29:00,1.86773,1.86836,1.86771,1.86836,58600000.0
2005-01-20 13:30:00,1.86841,1.86841,1.86805,1.86828,69099999.0
2005-01-20 13:31:00,1.86838,1.86838,1.86786,1.86786,71499997.0
2005-01-20 13:32:00,1.86781,1.86781,1.86742,1.86753,69600000.0
2005-01-20 13:33:00,1.86737,1.86737,1.86712,1.86725,69000001.0
2005-01-20 13:34:00,1.86729,1.86738,1.86723,1.86723,73999999.0
2005-01-20 13:35:00,1.86743,1.86752,1.86711,1.86711,31800000.0
2005-01-20 13:36:00,1.86708,1.8672,1.867,1.86717,67700000.0
2005-01-20 13:37:00,1.86711,1.86711,1.86692,1.86692,84599998.0
2005-01-20 13:38:00,1.86695,1.86732,1.86695,1.86711,71100000.0
2005-01-20 13:39:00,1.86709,1.86709,1.86625,1.86625,56000001.0
2005-01-20 13:40:00,1.86648,1.86648,1.86595,1.86613,77299999.0
2005-01-20 13:41:00,1.8662,1.8662,1.86597,1.86597,49700000.0
2005-01-20 13:42:00,1.86593,1.8665,1.86593,1.86647,67299999.0
2005-01-20 13:43:00,1.86643,1.86643,1.8663,1.8663,48100001.0
2005-01-20 13:44:00,1.86634,1.86651,1.86633,1.86646,65300000.0
2005-01-20 13:45:00,1.86653,1.8666,1.86637,1.86648,155600001.0
2005-01-20 13:46:00,1.86672,1.86674,1.86649,1.86649,28700000.0
2005-01-20 13:47:00,1.86645,1.86666,1.86645,1.86655,50800000.0
2005-01-20 13:48:00,1.86668,1.86689,1.86655,1.86658,118299999.0
2005-01-20 13:49:00,1.86688,1.86688,1.86648,1.86685,101500001.0
2005-01-20 13:50:00,1.86685,1.86685,1.86637,1.86637,30400000.0
2005-01-20 13:51:00,1.86636,1.86639,1.86614,1.86614,61699999.0
2005-01-20 13:52:00,1.8662,1.8662,1.86586,1.8659,113899999.0
2005-01-20 13:53:00,1.86582,1.86606,1.86582,1.86599,58399999.0
2005-01-20 13:54:00,1.86611,1.86614,1.86602,1.86602,67700000.0
2005-01-20 13:55:00,1.86607,1.86607,1.86577,1.86577,45900001.0
2005-01-20 13:56:00,1.86573,1.86573,1.86554,1.86559,59799999.0
2005-01-20 13:57:00,1.86577,1.86577,1.86556,1.86556,14900000.0
2005-01-20 13:58:00,1.8656,1.86565,1.86537,1.86537,123599999.0
2005-01-20 13:59:00,1.86545,1.86555,1.86524,1.86524,32100000.0
2005-01-20 14:00:00,1.86533,1.86533,1.86492,1.86492,100800000.0
2005-01-20 14:01:00,1.8651,1.8651,1.8645,1.8645,86799999.0
2005-01-20 14:02:00,1.8646,1.86477,1.86453,1.86475,87099998.0
2005-01-20 14:03:00,1.86466,1.86466,1.86376,1.86393,98399999.0
2005-01-20 14:04:00,1.86393,1.86472,1.86387,1.86453,103799999.0
2005-01-20 14:05:00,1.86502,1.86512,1.8639,1.86499,83500001.0
2005-01-20 14:06:00,1.86478,1.86478,1.86408,1.86453,102800001.0
2005-01-20 14:07:00,1.8647,1.86471,1.86398,1.86471,87400000.0
2005-01-20 14:08:00,1.86483,1.86525,1.86463,1.86508,135299997.0
2005-01-20 14:09:00,1.86518,1.86567,1.86517,1.8656,73600000.0
2005-01-20 14:10:00,1.86566,1.86569,1.86563,1.86569,38599999.0
2005-01-20 14:11:00,1.8656,1.8657,1.86558,1.86558,46600000.0
2005-01-20 14:12:00,1.86525,1.86525,1.86459,1.86494,73900001.0
2005-01-20 14:13:00,1.86538,1.86541,1.86464,1.86464,44000000.0
2005-01-20 14:14:00,1.86478,1.86487,1.86459,1.86459,52000000.0
2005-01-20 14:15:00,1.8648,1.86492,1.86462,1.86492,85200000.0
2005-01-20 14:16:00,1.86517,1.86536,1.86517,1.86535,37800000.0
2005-01-20 14:17:00,1.86553,1.86566,1.86547,1.86553,113500000.0
2005-01-20 14:18:00,1.86552,1.86562,1.8652,1.8652,85699998.0
2005-01-20 14:19:00,1.86543,1.86543,1.86527,1.86535,108900000.0
2005-01-20 14:20:00,1.86538,1.86565,1.86532,1.86565,90900001.0
2005-01-20 14:21:00,1.86569,1.86585,1.86539,1.86539,36300000.0
2005-01-20 14:22:00,1.86567,1.86567,1.86541,1.86541,26500000.0
2005-01-20 14:23:00,1.86557,1.86589,1.86557,1.86589,32600000.0
2005-01-20 14:24:00,1.86582,1.86602,1.86573,1.86575,68699999.0
2005-01-20 14:25:00,1.86564,1.86567,1.86542,1.86542,94300000.0
2005-01-20 14:26:00,1.86575,1.86607,1.86571,1.86607,127800001.0
2005-01-20 14:27:00,1.86628,1.86628,1.86596,1.86612,56200000.0
2005-01-20 14:28:00,1.86613,1.86657,1.86613,1.86653,59999999.0
2005-01-20 14:29:00,1.86657,1.86657,1.86642,1.86642,60199999.0
2005-01-20 14:30:00,1.86643,1.86656,1.86633,1.86637,115799999.0
2005-01-20 14:31:00,1.8663,1.8663,1.86599,1.86599,21700000.0
2005-01-20 14:32:00,1.86596,1.86629,1.86596,1.86615,60500000.0
2005-01-20 14:33:00,1.86613,1.86647,1.86613,1.8664,95299999.0
2005-01-20 14:34:00,1.8664,1.86662,1.8664,1.86658,37400000.0
2005-01-20 14:35:00,1.86651,1.86659,1.8664,1.8664,22000000.0
2005-01-20 14:36:00,1.86645,1.86668,1.86638,1.86668,36000000.0
2005-01-20 14:37:00,1.86697,1.86722,1.86691,1.86718,98300000.0
2005-01-20 14:38:00,1.86723,1.86723,1.86703,1.86707,39800000.0
2005-01-20 14:39:00,1.8673,1.86735,1.86717,1.86717,61800000.0
2005-01-20 14:40:00,1.86718,1.86718,1.86697,1.86697,33799999.0
2005-01-20 14:41:00,1.86702,1.86717,1.86676,1.86676,97199998.0
2005-01-20 14:42:00,1.86675,1.86687,1.86671,1.86671,106500001.0
2005-01-20 14:43:00,1.86695,1.86708,1.86678,1.8669,68200000.0
2005-01-20 14:44:00,1.86725,1.86735,1.86707,1.86727,88299999.0
2005-01-20 14:45:00,1.86752,1.86754,1.86726,1.86726,52400000.0
2005-01-20 14:46:00,1.86724,1.86737,1.86724,1.86737,73399998.0
2005-01-20 14:47:00,1.86739,1.86755,1.86714,1.86714,81699999.0
2005-01-20 14:48:00,1.86726,1.86761,1.86726,1.86748,37400000.0
2005-01-20 14:49:00,1.86731,1.86731,1.86694,1.86694,38800000.0
2005-01-20 14:50:00,1.86715,1.86716,1.86667,1.86667,37300000.0
2005-01-20 14:51:00,1.86673,1.86673,1.86636,1.86641,82100001.0
2005-01-20 14:52:00,1.8666,1.86689,1.86653,1.86663,78599999.0
2005-01-20 14:53:00,1.8668,1.86681,1.86663,1.86681,50999998.0
2005-01-20 14:54:00,1.86686,1.86696,1.86678,1.86696,57200000.0
2005-01-20 14:55:00,1.86698,1.86749,1.86697,1.86742,48000000.0
2005-01-20 14:56:00,1.86752,1.86752,1.86718,1.86718,94050001.0
2005-01-20 14:57:00,1.8672,1.86745,1.8672,1.8672,88699998.0
2005-01-20 14:58:00,1.86735,1.86775,1.86732,1.86775,70400000.0
2005-01-20 14:59:00,1.86753,1.86753,1.8667,1.8667,51400001.0
2005-01-20 15:00:00,1.86675,1.86675,1.86641,1.86641,79600000.0
2005-01-20 15:01:00,1.86622,1.86622,1.86605,1.86612,29600000.0
2005-01-20 15:02:00,1.86629,1.86629,1.86605,1.86605,26900000.0
2005-01-20 15:03:00,1.866,1.866,1.86563,1.86599,64700000.0
2005-01-20 15:04:00,1.86598,1.86644,1.86598,1.86644,42100000.0
2005-01-20 15:05:00,1.8665,1.86677,1.8664,1.86677,83600001.0
2005-01-20 15:06:00,1.86676,1.86735,1.86676,1.86735,98400001.0
2005-01-20 15:07:00,1.8676,1.8676,1.86716,1.86716,70200000.0
2005-01-20 15:08:00,1.86725,1.86734,1.86703,1.86703,59500001.0
2005-01-20 15:09:00,1.86682,1.86686,1.86657,1.86667,90900000.0
2005-01-20 15:10:00,1.86655,1.86655,1.86645,1.86645,15600000.0
2005-01-20 15:11:00,1.86635,1.86635,1.86614,1.86616,57100001.0
2005-01-20 15:12:00,1.8664,1.86646,1.86637,1.86638,63600000.0
2005-01-20 15:13:00,1.86652,1.8666,1.86635,1.86644,65100000.0
2005-01-20 15:14:00,1.86639,1.86639,1.86599,1.86599,62999999.0
2005-01-20 15:15:00,1.86595,1.86617,1.86589,1.86616,55199999.0
2005-01-20 15:16:00,1.86625,1.86687,1.8662,1.86687,65200001.0
2005-01-20 15:17:00,1.86713,1.86745,1.86711,1.86738,89599999.0
2005-01-20 15:18:00,1.86779,1.86785,1.86739,1.8677,51700000.0
2005-01-20 15:19:00,1.86778,1.86832,1.86778,1.86824,157399998.0
2005-01-20 15:20:00,1.86818,1.86818,1.8677,1.86775,68300000.0
2005-01-20 15:21:00,1.86785,1.86797,1.8677,1.86778,100100000.0
2005-01-20 15:22:00,1.8681,1.86872,1.86797,1.86868,71000000.0
2005-01-20 15:23:00,1.86883,1.86886,1.86845,1.86845,94799999.0
2005-01-20 15:24:00,1.86862,1.86891,1.86856,1.86891,46100000.0
2005-01-20 15:25:00,1.86921,1.86921,1.86894,1.86894,74200000.0
2005-01-20 15:26:00,1.8689,1.86909,1.86876,1.86909,57600001.0
2005-01-20 15:27:00,1.8693,1.86969,1.86924,1.86963,89399999.0
2005-01-20 15:28:00,1.86985,1.87001,1.86965,1.86965,27000000.0
2005-01-20 15:29:00,1.86946,1.86946,1.86877,1.86878,66600000.0
2005-01-20 15:30:00,1.86872,1.86928,1.86872,1.86915,70100002.0
2005-01-20 15:31:00,1.86937,1.86942,1.86908,1.86908,64000000.0
2005-01-20 15:32:00,1.86899,1.86926,1.86863,1.86863,76900000.0
2005-01-20 15:33:00,1.86865,1.86881,1.86855,1.86878,38899999.0
2005-01-20 15:34:00,1.8688,1.86924,1.86859,1.86924,60500001.0
2005-01-20 15:35:00,1.86943,1.86943,1.86896,1.86921,92100001.0
2005-01-20 15:36:00,1.86896,1.86917,1.86883,1.86883,94300000.0
2005-01-20 15:37:00,1.86876,1.86902,1.86875,1.86893,72199999.0
2005-01-20 15:38:00,1.86897,1.86903,1.86873,1.86886,77500001.0
2005-01-20 15:39:00,1.86888,1.86911,1.86881,1.86898,33900000.0
2005-01-20 15:40:00,1.86888,1.86922,1.86888,1.86912,46600000.0
2005-01-20 15:41:00,1.86903,1.86924,1.86895,1.86912,82500000.0
2005-01-20 15:42:00,1.86927,1.86927,1.86909,1.86911,105900002.0
2005-01-20 15:43:00,1.86896,1.86896,1.86876,1.86876,51900000.0
2005-01-20 15:44:00,1.86888,1.86897,1.86882,1.86891,129199999.0
2005-01-20 15:45:00,1.86863,1.86863,1.86819,1.86832,87799999.0
2005-01-20 15:46:00,1.86868,1.86883,1.86861,1.8688,54200000.0
2005-01-20 15:47:00,1.86878,1.86878,1.86842,1.86857,67899999.0
2005-01-20 15:48:00,1.86857,1.86857,1.8682,1.86823,116100001.0
2005-01-20 15:49:00,1.86833,1.86833,1.86798,1.868,25800000.0
2005-01-20 15:50:00,1.86792,1.86792,1.86776,1.86776,66299998.0
2005-01-20 15:51:00,1.86787,1.86787,1.86768,1.86781,40200000.0
2005-01-20 15:52:00,1.86782,1.86798,1.86782,1.86788,53300001.0
2005-01-20 15:53:00,1.86795,1.86811,1.86787,1.86787,61700001.0
2005-01-20 15:54:00,1.86782,1.86789,1.86721,1.86721,98600000.0
2005-01-20 15:55:00,1.86722,1.86722,1.86697,1.86704,118699998.0
2005-01-20 15:56:00,1.86695,1.86695,1.86656,1.86689,57600000.0
2005-01-20 15:57:00,1.86712,1.86712,1.86698,1.86702,60600001.0
2005-01-20 15:58:00,1.86712,1.86727,1.86697,1.86697,66800000.0
2005-01-20 15:59:00,1.86693,1.86699,1.86669,1.86676,104600000.0
2005-01-20 16:00:00,1.86678,1.86678,1.8662,1.8662,81300000.0
2005-01-20 16:01:00,1.8665,1.86662,1.8663,1.86656,105899998.0
2005-01-20 16:02:00,1.86657,1.86673,1.86653,1.86664,105500000.0
2005-01-20 16:03:00,1.86673,1.86673,1.86647,1.86647,50499999.0
2005-01-20 16:04:00,1.86642,1.86649,1.86627,1.86643,61900000.0
2005-01-20 16:05:00,1.8668,1.86692,1.86655,1.86684,53200000.0
2005-01-20 16:06:00,1.8671,1.86747,1.86709,1.86746,64399999.0
2005-01-20 16:07:00,1.86743,1.86751,1.86733,1.86743,44100000.0
2005-01-20 16:08:00,1.86747,1.86747,1.86706,1.86709,51800000.0
2005-01-20 16:09:00,1.8673,1.86745,1.86722,1.86745,135700000.0
2005-01-20 16:10:00,1.8675,1.86784,1.8675,1.8678,49300000.0
2005-01-20 16:11:00,1.8679,1.86815,1.8679,1.86815,20600000.0
2005-01-20 16:12:00,1.86812,1.86817,1.86797,1.86797,59900000.0
2005-01-20 16:13:00,1.86815,1.86823,1.86808,1.86817,63300000.0
2005-01-20 16:14:00,1.86813,1.86824,1.86807,1.86818,105600000.0
2005-01-20 16:15:00,1.86827,1.86827,1.86797,1.86797,62700000.0
2005-01-20 16:16:00,1.86757,1.8676,1.86723,1.8676,52700001.0
2005-01-20 16:17:00,1.86792,1.86798,1.86759,1.86759,164200002.0
2005-01-20 16:18:00,1.86764,1.86776,1.86757,1.8676,64799999.0
2005-01-20 16:19:00,1.86777,1.86791,1.86768,1.86777,108700001.0
2005-01-20 16:20:00,1.86807,1.86807,1.86789,1.86795,96799998.0
2005-01-20 16:21:00,1.86809,1.86826,1.86797,1.86822,29100000.0
2005-01-20 16:22:00,1.86828,1.86838,1.86825,1.86838,75100000.0
2005-01-20 16:23:00,1.86838,1.86866,1.86837,1.86866,69300001.0
2005-01-20 16:24:00,1.86879,1.86879,1.86852,1.86852,44500000.0
2005-01-20 16:25:00,1.86858,1.86884,1.86851,1.86884,53800001.0
2005-01-20 16:26:00,1.86882,1.86901,1.86881,1.86893,59400001.0
2005-01-20 16:27:00,1.86874,1.86874,1.86839,1.86842,120999996.0
2005-01-20 16:28:00,1.86852,1.86876,1.86852,1.86856,82899998.0
2005-01-20 16:29:00,1.86862,1.86863,1.86834,1.86838,116699998.0
2005-01-20 16:30:00,1.86835,1.86845,1.86832,1.86832,37900000.0
2005-01-20 16:31:00,1.86828,1.8684,1.86814,1.86834,87400000.0
2005-01-20 16:32:00,1.86855,1.86855,1.86818,1.86827,47700000.0
2005-01-20 16:33:00,1.86827,1.86827,1.86809,1.8682,49400000.0
2005-01-20 16:34:00,1.86832,1.86835,1.86826,1.86835,63100000.0
2005-01-20 16:35:00,1.86855,1.8687,1.8685,1.86866,75600000.0
2005-01-20 16:36:00,1.86874,1.86874,1.86851,1.86852,46000000.0
2005-01-20 16:37:00,1.86852,1.86862,1.86842,1.86849,45100000.0
2005-01-20 16:38:00,1.86847,1.86859,1.86847,1.86851,67400000.0
2005-01-20 16:39:00,1.86833,1.86895,1.86833,1.86895,69299999.0
2005-01-20 16:40:00,1.86902,1.86907,1.86878,1.8688,116200001.0
2005-01-20 16:41:00,1.8688,1.86899,1.86868,1.86887,61000000.0
2005-01-20 16:42:00,1.86907,1.87016,1.86907,1.87015,84800001.0
2005-01-20 16:43:00,1.87005,1.87087,1.87002,1.87085,57100001.0
2005-01-20 16:44:00,1.87092,1.87092,1.87057,1.87069,83100001.0
2005-01-20 16:45:00,1.87082,1.87113,1.87078,1.87104,73700002.0
2005-01-20 16:46:00,1.87132,1.87132,1.87112,1.87112,59599999.0
2005-01-20 16:47:00,1.87115,1.87135,1.87113,1.87113,76300001.0
2005-01-20 16:48:00,1.87108,1.87127,1.87104,1.87115,79300000.0
2005-01-20 16:49:00,1.87125,1.87125,1.8711,1.8711,4400000.0
2005-01-20 16:50:00,1.87101,1.87101,1.87062,1.87062,50900000.0
2005-01-20 16:51:00,1.87072,1.87073,1.87036,1.87045,135300001.0
2005-01-20 16:52:00,1.87042,1.87051,1.87021,1.8703,77099998.0
2005-01-20 16:53:00,1.87026,1.87042,1.87026,1.87038,26200000.0
2005-01-20 16:54:00,1.87039,1.87071,1.87039,1.87071,72800000.0
2005-01-20 16:55:00,1.87063,1.87104,1.87052,1.87103,45200001.0
2005-01-20 16:56:00,1.87093,1.87143,1.87093,1.8713,83799998.0
2005-01-20 16:57:00,1.87153,1.87198,1.87147,1.87196,106799997.0
2005-01-20 16:58:00,1.87195,1.87195,1.87146,1.87146,93599998.0
2005-01-20 16:59:00,1.87175,1.87178,1.87153,1.87153,96200000.0
2005-01-20 17:00:00,1.87155,1.87158,1.87108,1.87139,107600002.0
2005-01-20 17:01:00,1.87165,1.87262,1.87164,1.87255,102400001.0
2005-01-20 17:02:00,1.87256,1.87256,1.87218,1.87244,70700001.0
2005-01-20 17:03:00,1.87255,1.87255,1.87207,1.87207,64400000.0
2005-01-20 17:04:00,1.87225,1.87245,1.87211,1.87212,92899999.0
2005-01-20 17:05:00,1.87213,1.87261,1.87213,1.87261,47000000.0
2005-01-20 17:06:00,1.8725,1.87265,1.87234,1.87248,55400001.0
2005-01-20 17:07:00,1.87235,1.87236,1.87211,1.87211,55300001.0
2005-01-20 17:08:00,1.87218,1.87229,1.87209,1.87209,30600000.0
2005-01-20 17:09:00,1.87184,1.87188,1.87149,1.87149,69000000.0
2005-01-20 17:10:00,1.87152,1.87155,1.87137,1.87145,70100001.0
2005-01-20 17:11:00,1.8715,1.8718,1.8715,1.87169,60400000.0
2005-01-20 17:12:00,1.87162,1.87162,1.87129,1.87129,103300000.0
2005-01-20 17:13:00,1.87101,1.87101,1.87054,1.87056,49000000.0
2005-01-20 17:14:00,1.87091,1.87091,1.8701,1.87022,131499999.0
2005-01-20 17:15:00,1.87035,1.87035,1.86949,1.8695,84100000.0
2005-01-20 17:16:00,1.86954,1.86958,1.86932,1.86942,42900000.0
2005-01-20 17:17:00,1.86963,1.86974,1.86923,1.86923,64600000.0
2005-01-20 17:18:00,1.86922,1.86922,1.86902,1.86909,81699999.0
2005-01-20 17:19:00,1.86945,1.86982,1.86945,1.86982,43200000.0
2005-01-20 17:20:00,1.87,1.87,1.86964,1.86964,100700001.0
2005-01-20 17:21:00,1.86947,1.86972,1.86928,1.86956,79900001.0
2005-01-20 17:22:00,1.86962,1.8697,1.86936,1.86944,46000001.0
2005-01-20 17:23:00,1.86931,1.86931,1.86912,1.86926,54000000.0
2005-01-20 17:24:00,1.86933,1.86933,1.86902,1.86902,26700000.0
2005-01-20 17:25:00,1.869,1.869,1.8687,1.86893,44099999.0
2005-01-20 17:26:00,1.869,1.86937,1.86883,1.86937,51400000.0
2005-01-20 17:27:00,1.86875,1.86915,1.86875,1.86901,54200000.0
2005-01-20 17:28:00,1.86858,1.86896,1.86857,1.86873,93100001.0
2005-01-20 17:29:00,1.8689,1.86907,1.86873,1.86907,87300001.0
2005-01-20 17:30:00,1.8692,1.8692,1.86884,1.86906,79300000.0
2005-01-20 17:31:00,1.86932,1.8696,1.86923,1.8696,82500000.0
2005-01-20 17:32:00,1.86964,1.86993,1.86952,1.86985,48000000.0
2005-01-20 17:33:00,1.86989,1.86992,1.86957,1.86957,43700000.0
2005-01-20 17:34:00,1.86983,1.87003,1.86971,1.86984,72600000.0
2005-01-20 17:35:00,1.86988,1.87006,1.86952,1.86995,60700000.0
2005-01-20 17:36:00,1.87005,1.87058,1.87,1.87058,75400001.0
2005-01-20 17:37:00,1.87025,1.87036,1.86978,1.87029,26400000.0
2005-01-20 17:38:00,1.87042,1.87046,1.87027,1.8703,70200001.0
2005-01-20 17:39:00,1.87025,1.87025,1.86998,1.87005,58100000.0
2005-01-20 17:40:00,1.87011,1.87023,1.87011,1.87022,90800000.0
2005-01-20 17:41:00,1.87057,1.8707,1.87042,1.87062,47100000.0
2005-01-20 17:42:00,1.87098,1.87099,1.87061,1.87084,135899997.0
2005-01-20 17:43:00,1.8709,1.8709,1.87064,1.87073,58700000.0
2005-01-20 17:44:00,1.87078,1.87078,1.8706,1.8706,15700000.0
2005-01-20 17:45:00,1.87053,1.87053,1.87016,1.87023,43050000.0
2005-01-20 17:46:00,1.87018,1.87078,1.87017,1.87064,42300000.0
2005-01-20 17:47:00,1.8707,1.8707,1.87039,1.87039,34000000.0
2005-01-20 17:48:00,1.87034,1.87058,1.87034,1.87048,134100000.0
2005-01-20 17:49:00,1.87053,1.87055,1.87041,1.87055,53700000.0
2005-01-20 17:50:00,1.87039,1.87043,1.87024,1.87039,48100000.0
2005-01-20 17:51:00,1.87038,1.87038,1.87018,1.87026,40400000.0
2005-01-20 17:52:00,1.87047,1.87047,1.87017,1.87039,58300000.0
2005-01-20 17:53:00,1.87054,1.87068,1.87047,1.87059,119899999.0
2005-01-20 17:54:00,1.8709,1.87105,1.87067,1.87075,70300000.0
2005-01-20 17:55:00,1.8704,1.8704,1.86942,1.86971,30700000.0
2005-01-20 17:56:00,1.87007,1.87021,1.87006,1.87011,43800000.0
2005-01-20 17:57:00,1.87012,1.87019,1.86989,1.86989,62500001.0
2005-01-20 17:58:00,1.86986,1.87005,1.86981,1.86986,60199999.0
2005-01-20 17:59:00,1.87007,1.87015,1.86986,1.86986,43000000.0
2005-01-20 18:00:00,1.87018,1.87022,1.86998,1.87003,55100000.0
2005-01-20 18:01:00,1.87004,1.8708,1.87004,1.87071,1078800002.0
2005-01-20 18:02:00,1.87102,1.87115,1.87065,1.87104,885000005.0
2005-01-20 18:03:00,1.87105,1.87105,1.87055,1.87061,1381700000.0
2005-01-20 18:04:00,1.87061,1.87066,1.87006,1.87006,943899991.0
2005-01-20 18:05:00,1.87024,1.87039,1.87004,1.87027,1133600003.0
2005-01-20 18:06:00,1.87027,1.87036,1.87012,1.87035,988800007.0
2005-01-20 18:07:00,1.87045,1.87049,1.87027,1.87028,1077499998.0
2005-01-20 18:08:00,1.87033,1.87033,1.87008,1.87015,1258200004.0
2005-01-20 18:09:00,1.87026,1.87058,1.87022,1.87043,475799999.0
2005-01-20 18:10:00,1.87062,1.87062,1.87044,1.87048,691900000.0
2005-01-20 18:11:00,1.87042,1.87057,1.87036,1.87048,575800006.0
2005-01-20 18:12:00,1.87045,1.87059,1.87038,1.87047,643899996.0
2005-01-20 18:13:00,1.8706,1.87103,1.8706,1.87084,623599999.0
2005-01-20 18:14:00,1.87096,1.87109,1.8707,1.8709,914699994.0
2005-01-20 18:15:00,1.87103,1.87107,1.8707,1.87072,782169998.0
2005-01-20 18:16:00,1.8711,1.87126,1.87053,1.87059,772249995.0
2005-01-20 18:17:00,1.8706,1.87062,1.87019,1.87024,491400005.0
2005-01-20 18:18:00,1.87039,1.87095,1.87035,1.87083,687099997.0
2005-01-20 18:19:00,1.87092,1.87097,1.87052,1.87052,587300005.0
2005-01-20 18:20:00,1.87056,1.87056,1.87024,1.87043,511199999.0
2005-01-20 18:21:00,1.87056,1.87075,1.8704,1.87071,822400001.0
2005-01-20 18:22:00,1.87091,1.87095,1.87055,1.87055,587800000.0
2005-01-20 18:23:00,1.8706,1.87086,1.87045,1.87057,763800001.0
2005-01-20 18:24:00,1.87068,1.87084,1.87045,1.8706,719100000.0
2005-01-20 18:25:00,1.87053,1.87066,1.87043,1.87043,622799999.0
2005-01-20 18:26:00,1.87057,1.87091,1.87057,1.87077,560199997.0
2005-01-20 18:27:00,1.87101,1.87101,1.87051,1.87051,838899997.0
2005-01-20 18:28:00,1.87063,1.87063,1.87053,1.87057,505969994.0
2005-01-20 18:29:00,1.87062,1.87076,1.87051,1.87065,725200000.0
2005-01-20 18:30:00,1.87076,1.87104,1.87059,1.87093,660699999.0
2005-01-20 18:31:00,1.87121,1.87151,1.87106,1.87114,458600000.0
2005-01-20 18:32:00,1.87107,1.87122,1.87096,1.87101,396250004.0
2005-01-20 18:33:00,1.87118,1.8713,1.87077,1.87085,595299998.0
2005-01-20 18:34:00,1.8708,1.87099,1.87073,1.87085,588849998.0
2005-01-20 18:35:00,1.87087,1.8712,1.87087,1.87097,417599999.0
2005-01-20 18:36:00,1.87118,1.8714,1.87112,1.87124,116100000.0
2005-01-20 18:37:00,1.8714,1.87142,1.87113,1.87113,107400001.0
2005-01-20 18:38:00,1.87142,1.87142,1.87113,1.8714,163700000.0
2005-01-20 18:39:00,1.87138,1.87139,1.87092,1.87097,152100001.0
2005-01-20 18:40:00,1.8711,1.8711,1.87066,1.87066,397599998.0
2005-01-20 18:41:00,1.87058,1.87072,1.87029,1.8703,335400001.0
2005-01-20 18:42:00,1.87039,1.87069,1.87034,1.87043,134500000.0
2005-01-20 18:43:00,1.87073,1.87073,1.87047,1.87052,78300000.0
2005-01-20 18:44:00,1.87044,1.87056,1.87031,1.87031,464900002.0
2005-01-20 18:45:00,1.87033,1.87073,1.87033,1.87073,217900001.0
2005-01-20 18:46:00,1.87072,1.87072,1.87052,1.87058,162900000.0
2005-01-20 18:47:00,1.87062,1.87094,1.87042,1.87045,208499998.0
2005-01-20 18:48:00,1.87062,1.87062,1.8699,1.87007,305699999.0
2005-01-20 18:49:00,1.87023,1.87038,1.87015,1.87034,132800001.0
2005-01-20 18:50:00,1.87043,1.87068,1.87043,1.87062,225400002.0
2005-01-20 18:51:00,1.87064,1.87082,1.87061,1.8707,528300005.0
2005-01-20 18:52:00,1.87071,1.87119,1.87071,1.87105,576949995.0
2005-01-20 18:53:00,1.8711,1.87121,1.87097,1.87097,479900002.0
2005-01-20 18:54:00,1.87108,1.87138,1.87107,1.87107,198400000.0
2005-01-20 18:55:00,1.87141,1.87161,1.87133,1.8714,579699998.0
2005-01-20 18:56:00,1.87145,1.87179,1.87136,1.87172,231100000.0
2005-01-20 18:57:00,1.87166,1.87167,1.87103,1.87119,350200003.0
2005-01-20 18:58:00,1.87114,1.87114,1.87083,1.87088,689199995.0
2005-01-20 18:59:00,1.87101,1.87109,1.87059,1.8706,382599998.0
2005-01-20 19:00:00,1.87087,1.87314,1.87087,1.87299,260200001.0
2005-01-20 19:01:00,1.87323,1.87328,1.87265,1.87305,49000000.0
2005-01-20 19:02:00,1.87326,1.8734,1.87282,1.87325,298399998.0
2005-01-20 19:03:00,1.87337,1.87341,1.87321,1.87328,633099999.0
2005-01-20 19:04:00,1.87348,1.87407,1.8734,1.87392,275700001.0
2005-01-20 19:05:00,1.87417,1.87457,1.87407,1.87433,87199999.0
2005-01-20 19:06:00,1.87426,1.87426,1.87351,1.87351,751699999.0
2005-01-20 19:07:00,1.87352,1.87352,1.87306,1.87325,419100001.0
2005-01-20 19:08:00,1.87339,1.87339,1.87262,1.87262,457700003.0
2005-01-20 19:09:00,1.87257,1.87272,1.87244,1.87256,324600004.0
2005-01-20 19:10:00,1.87253,1.87253,1.8718,1.87189,495399996.0
2005-01-20 19:11:00,1.8717,1.87178,1.87108,1.87108,109900000.0
2005-01-20 19:12:00,1.87129,1.87131,1.87106,1.87112,182300001.0
2005-01-20 19:13:00,1.87139,1.87188,1.8713,1.87173,448800001.0
2005-01-20 19:14:00,1.87181,1.87201,1.87177,1.87194,222700000.0
2005-01-20 19:15:00,1.87189,1.87203,1.87188,1.87192,243500001.0
2005-01-20 19:16:00,1.872,1.87213,1.87195,1.872,119400000.0
2005-01-20 19:17:00,1.87215,1.87215,1.87102,1.87104,171599998.0
2005-01-20 19:18:00,1.87119,1.87162,1.87113,1.87162,333700003.0
2005-01-20 19:19:00,1.87162,1.87162,1.8714,1.8714,382500000.0
2005-01-20 19:20:00,1.87155,1.8718,1.87152,1.87153,366200001.0
2005-01-20 19:21:00,1.87162,1.87198,1.87112,1.8714,445300001.0
2005-01-20 19:22:00,1.87168,1.87211,1.87144,1.87198,291299999.0
2005-01-20 19:23:00,1.87214,1.87223,1.872,1.87202,268049999.0
2005-01-20 19:24:00,1.872,1.87205,1.87142,1.87142,137899999.0
2005-01-20 19:25:00,1.87149,1.87149,1.8711,1.8711,101900001.0
2005-01-20 19:26:00,1.871,1.871,1.87033,1.87053,302400001.0
2005-01-20 19:27:00,1.87063,1.8712,1.87054,1.87088,499569999.0
2005-01-20 19:28:00,1.87117,1.87128,1.87068,1.87113,388769997.0
2005-01-20 19:29:00,1.87133,1.87147,1.87117,1.87123,310200001.0
2005-01-20 19:30:00,1.87113,1.87113,1.87057,1.87063,446600000.0
2005-01-20 19:31:00,1.87065,1.87087,1.87055,1.87078,352500000.0
2005-01-20 19:32:00,1.8708,1.8708,1.87013,1.87013,399299998.0
2005-01-20 19:33:00,1.87012,1.87033,1.87009,1.87026,309499998.0
2005-01-20 19:34:00,1.8703,1.87058,1.87019,1.87055,161099999.0
2005-01-20 19:35:00,1.87059,1.87066,1.87038,1.87038,351149997.0
2005-01-20 19:36:00,1.87043,1.87056,1.87036,1.87042,331500003.0
2005-01-20 19:37:00,1.87058,1.871,1.87047,1.87095,202699999.0
2005-01-20 19:38:00,1.87098,1.87098,1.87056,1.87076,86300000.0
2005-01-20 19:39:00,1.87088,1.87094,1.87072,1.8709,182900000.0
2005-01-20 19:40:00,1.87106,1.87148,1.87101,1.87129,439499997.0
2005-01-20 19:41:00,1.87157,1.87173,1.87137,1.87137,382100001.0
2005-01-20 19:42:00,1.87141,1.8717,1.87139,1.87157,256599997.0
2005-01-20 19:43:00,1.87157,1.87164,1.87153,1.87153,120800001.0
2005-01-20 19:44:00,1.8715,1.8717,1.87141,1.8715,400600004.0
2005-01-20 19:45:00,1.87153,1.87153,1.8711,1.87127,127500001.0
2005-01-20 19:46:00,1.8712,1.8712,1.87055,1.87088,286600001.0
2005-01-20 19:47:00,1.87108,1.87114,1.87094,1.87114,77700000.0
2005-01-20 19:48:00,1.87122,1.87132,1.87114,1.87114,196299998.0
2005-01-20 19:49:00,1.87113,1.87119,1.87071,1.87072,291600001.0
2005-01-20 19:50:00,1.87071,1.87071,1.87033,1.87055,267900000.0
2005-01-20 19:51:00,1.87043,1.87043,1.8698,1.87007,335999997.0
2005-01-20 19:52:00,1.87012,1.87012,1.86997,1.86999,138799998.0
2005-01-20 19:53:00,1.87012,1.87034,1.87009,1.87009,67299999.0
2005-01-20 19:54:00,1.87038,1.87052,1.87004,1.87028,274800002.0
2005-01-20 19:55:00,1.87022,1.87033,1.87005,1.87005,81199999.0
2005-01-20 19:56:00,1.87003,1.87027,1.87003,1.87009,280999998.0
2005-01-20 19:57:00,1.87022,1.87039,1.87022,1.87022,321099998.0
2005-01-20 19:58:00,1.8702,1.87029,1.87002,1.87018,327999998.0
2005-01-20 19:59:00,1.8703,1.87052,1.8703,1.87035,279400000.0
2005-01-20 20:00:00,1.8703,1.87036,1.87016,1.87033,252800000.0
2005-01-20 20:01:00,1.87055,1.87061,1.87044,1.87055,227600003.0
2005-01-20 20:02:00,1.87067,1.87079,1.87057,1.87068,158500000.0
2005-01-20 20:03:00,1.871,1.87105,1.87081,1.87104,117700003.0
2005-01-20 20:04:00,1.87112,1.87117,1.871,1.871,145969999.0
2005-01-20 20:05:00,1.87127,1.87152,1.87116,1.87137,236699997.0
2005-01-20 20:06:00,1.87158,1.87174,1.87137,1.87153,157500001.0
2005-01-20 20:07:00,1.87158,1.87163,1.87152,1.87152,126270000.0
2005-01-20 20:08:00,1.87163,1.87163,1.8715,1.87157,288300003.0
2005-01-20 20:09:00,1.87148,1.87156,1.87133,1.8714,313699998.0
2005-01-20 20:10:00,1.87137,1.87137,1.87075,1.87075,96000001.0
2005-01-20 20:11:00,1.8712,1.8712,1.8708,1.8708,104600000.0
2005-01-20 20:12:00,1.87099,1.87116,1.87076,1.87076,474899998.0
2005-01-20 20:13:00,1.87072,1.87102,1.87072,1.8709,169600000.0
2005-01-20 20:14:00,1.87106,1.87106,1.87086,1.87086,151700000.0
2005-01-20 20:15:00,1.87087,1.87093,1.87071,1.87071,456950007.0
2005-01-20 20:16:00,1.87086,1.87096,1.87075,1.87084,132100001.0
2005-01-20 20:17:00,1.87086,1.87092,1.87082,1.87082,58000000.0
2005-01-20 20:18:00,1.87085,1.87111,1.87085,1.87093,159300002.0
2005-01-20 20:19:00,1.87097,1.87158,1.87097,1.87158,186699998.0
2005-01-20 20:20:00,1.87168,1.87177,1.8716,1.87175,309999998.0
2005-01-20 20:21:00,1.87185,1.87206,1.87173,1.87173,202650002.0
2005-01-20 20:22:00,1.8719,1.87229,1.87179,1.87199,124000001.0
2005-01-20 20:23:00,1.8721,1.87232,1.87202,1.87206,309600000.0
2005-01-20 20:24:00,1.87207,1.87222,1.87207,1.87209,63300000.0
2005-01-20 20:25:00,1.8721,1.87231,1.87209,1.87231,432169996.0
2005-01-20 20:26:00,1.87229,1.87242,1.87222,1.87237,449299996.0
2005-01-20 20:27:00,1.87252,1.87264,1.87228,1.87238,187646994.0
2005-01-20 20:28:00,1.87295,1.87311,1.8727,1.87284,302600003.0
2005-01-20 20:29:00,1.87281,1.87281,1.87108,1.87217,190200000.0
2005-01-20 20:30:00,1.87217,1.87258,1.87217,1.87245,976299999.0
2005-01-20 20:31:00,1.87243,1.87268,1.87208,1.87208,513100001.0
2005-01-20 20:32:00,1.87278,1.87293,1.87224,1.87242,803699992.0
2005-01-20 20:33:00,1.87294,1.87311,1.87219,1.87268,279900001.0
2005-01-20 20:34:00,1.87279,1.87279,1.87237,1.87237,93400000.0
2005-01-20 20:35:00,1.87238,1.87242,1.8723,1.87233,41200000.0
2005-01-20 20:36:00,1.87233,1.87233,1.87175,1.87222,163299999.0
2005-01-20 20:37:00,1.8724,1.87255,1.87231,1.87238,151700001.0
2005-01-20 20:38:00,1.87244,1.8729,1.87243,1.87243,237500001.0
2005-01-20 20:39:00,1.87243,1.87243,1.87227,1.87232,241300000.0
2005-01-20 20:40:00,1.87233,1.87242,1.8723,1.87238,124600001.0
2005-01-20 20:41:00,1.87238,1.87252,1.87237,1.87244,193200001.0
2005-01-20 20:42:00,1.87248,1.87248,1.87227,1.8723,41300000.0
2005-01-20 20:43:00,1.87233,1.87245,1.87222,1.87222,169999999.0
2005-01-20 20:44:00,1.8722,1.87232,1.8722,1.87232,433799999.0
2005-01-20 20:45:00,1.87253,1.87253,1.87228,1.87242,116299999.0
2005-01-20 20:46:00,1.87245,1.87251,1.8722,1.87225,149800000.0
2005-01-20 20:47:00,1.87215,1.87215,1.87179,1.87206,283200001.0
2005-01-20 20:48:00,1.87181,1.87191,1.87164,1.87191,140700000.0
2005-01-20 20:49:00,1.87183,1.8719,1.87161,1.8719,102200001.0
2005-01-20 20:50:00,1.87191,1.87193,1.87178,1.87193,507800003.0
2005-01-20 20:51:00,1.87184,1.87185,1.87155,1.87185,359000000.0
2005-01-20 20:52:00,1.87193,1.87203,1.8718,1.87188,137400001.0
2005-01-20 20:53:00,1.87192,1.87194,1.87169,1.87185,712400000.0
2005-01-20 20:54:00,1.87189,1.87206,1.87173,1.87194,287599999.0
2005-01-20 20:55:00,1.8721,1.87222,1.87202,1.8721,450199996.0
2005-01-20 20:56:00,1.87212,1.87222,1.8721,1.87212,442900000.0
2005-01-20 20:57:00,1.8721,1.87218,1.87205,1.8721,500600001.0
2005-01-20 20:58:00,1.87189,1.87206,1.87186,1.87192,216700001.0
2005-01-20 20:59:00,1.87197,1.87203,1.87178,1.87188,601650001.0
2005-01-20 21:00:00,1.87199,1.87215,1.87168,1.87208,439699999.0
2005-01-20 21:01:00,1.87206,1.87206,1.87154,1.87154,375000001.0
2005-01-20 21:02:00,1.87177,1.87177,1.87143,1.87167,212399999.0
2005-01-20 21:03:00,1.87161,1.87175,1.87149,1.87161,233000002.0
2005-01-20 21:04:00,1.87174,1.87174,1.87073,1.87096,242900002.0
2005-01-20 21:05:00,1.8709,1.87115,1.87071,1.87109,158600000.0
2005-01-20 21:06:00,1.87106,1.87133,1.87093,1.87127,154700000.0
2005-01-20 21:07:00,1.87134,1.87134,1.87098,1.87114,94000001.0
2005-01-20 21:08:00,1.87122,1.87131,1.87105,1.87109,35600001.0
2005-01-20 21:09:00,1.87105,1.87125,1.87093,1.87103,130999998.0
2005-01-20 21:10:00,1.8715,1.87173,1.87126,1.87164,108600001.0
2005-01-20 21:11:00,1.87196,1.87196,1.87162,1.87175,115699999.0
2005-01-20 21:12:00,1.8717,1.8717,1.87151,1.87155,74100000.0
2005-01-20 21:13:00,1.8716,1.87164,1.87149,1.8715,163700000.0
2005-01-20 21:14:00,1.87152,1.87162,1.87149,1.87157,377500001.0
2005-01-20 21:15:00,1.8717,1.8717,1.87145,1.87161,230000000.0
2005-01-20 21:16:00,1.87144,1.87158,1.87144,1.87158,64000000.0
2005-01-20 21:17:00,1.87153,1.87153,1.87082,1.87082,232999999.0
2005-01-20 21:18:00,1.87126,1.87126,1.87094,1.87111,61699999.0
2005-01-20 21:19:00,1.87128,1.87128,1.87085,1.87097,107599998.0
2005-01-20 21:20:00,1.87101,1.87101,1.87076,1.87084,268400000.0
2005-01-20 21:21:00,1.87083,1.87093,1.87081,1.87086,166700000.0
2005-01-20 21:22:00,1.87084,1.87091,1.87072,1.87072,141899999.0
2005-01-20 21:23:00,1.87072,1.87081,1.8707,1.8707,111600000.0
2005-01-20 21:24:00,1.87062,1.87075,1.87062,1.87062,191499999.0
2005-01-20 21:25:00,1.87073,1.87077,1.87061,1.87068,86799999.0
2005-01-20 21:26:00,1.87068,1.87071,1.8706,1.87066,74700002.0
2005-01-20 21:27:00,1.87071,1.87084,1.87071,1.87081,120500002.0
2005-01-20 21:28:00,1.8708,1.87089,1.87067,1.87085,162300001.0
2005-01-20 21:29:00,1.87097,1.87097,1.8707,1.87083,80299998.0
2005-01-20 21:30:00,1.87094,1.87125,1.87094,1.87117,70199999.0
2005-01-20 21:31:00,1.87134,1.87134,1.87125,1.87127,25500000.0
2005-01-20 21:32:00,1.87118,1.87164,1.87066,1.87151,183299999.0
2005-01-20 21:33:00,1.87179,1.87207,1.87171,1.87201,246299998.0
2005-01-20 21:34:00,1.87213,1.87215,1.87195,1.87207,205300001.0
2005-01-20 21:35:00,1.87226,1.87226,1.87213,1.87213,22600000.0
2005-01-20 21:36:00,1.87211,1.87211,1.87187,1.87196,84300000.0
2005-01-20 21:37:00,1.87196,1.87212,1.87196,1.87205,195000002.0
2005-01-20 21:38:00,1.87202,1.87219,1.87202,1.8721,145100000.0
2005-01-20 21:39:00,1.87218,1.87218,1.87211,1.87213,69700000.0
2005-01-20 21:40:00,1.87224,1.87241,1.87199,1.87226,142600000.0
2005-01-20 21:41:00,1.87206,1.87216,1.87178,1.87193,193900000.0
2005-01-20 21:42:00,1.87191,1.87191,1.8717,1.87178,164899999.0
2005-01-20 21:43:00,1.87173,1.87173,1.87159,1.87164,59400000.0
2005-01-20 21:44:00,1.87166,1.87173,1.87151,1.87161,103000000.0
2005-01-20 21:45:00,1.87164,1.87169,1.87148,1.87153,61600000.0
2005-01-20 21:46:00,1.87165,1.87201,1.8716,1.87201,104300002.0
2005-01-20 21:47:00,1.87216,1.8724,1.87211,1.87239,125100002.0
2005-01-20 21:48:00,1.872,1.8721,1.87198,1.87199,71200000.0
2005-01-20 21:49:00,1.87199,1.87199,1.87165,1.87195,84699998.0
2005-01-20 21:50:00,1.87188,1.87221,1.87165,1.87221,57799999.0
2005-01-20 21:51:00,1.87231,1.87231,1.87207,1.87207,140800000.0
2005-01-20 21:52:00,1.87223,1.87226,1.87211,1.87222,91500000.0
2005-01-20 21:53:00,1.87227,1.87228,1.87174,1.87189,60800000.0
2005-01-20 21:54:00,1.87201,1.87201,1.87164,1.87182,204899999.0
2005-01-20 21:55:00,1.87206,1.87229,1.87197,1.87217,180899998.0
2005-01-20 21:56:00,1.87229,1.87235,1.87229,1.87235,54600000.0
2005-01-20 21:57:00,1.87245,1.87255,1.8721,1.8721,69700001.0
2005-01-20 21:58:00,1.87272,1.87282,1.87188,1.87237,68999999.0
2005-01-20 21:59:00,1.87322,1.87322,1.87252,1.87259,373299998.0
2005-01-20 22:00:00,1.87276,1.87328,1.87248,1.87303,139400001.0
2005-01-20 22:01:00,1.87333,1.87336,1.87295,1.87295,149900000.0
2005-01-20 22:02:00,1.87321,1.87339,1.87269,1.87295,137399999.0
2005-01-20 22:03:00,1.87337,1.87343,1.87278,1.87282,96000001.0
2005-01-20 22:04:00,1.87283,1.87283,1.87249,1.87262,319999999.0
2005-01-20 22:05:00,1.8726,1.8726,1.87255,1.8726,83499999.0
2005-01-20 22:06:00,1.87253,1.8727,1.87245,1.87254,81900000.0
2005-01-20 22:07:00,1.8728,1.87281,1.87268,1.87269,48800000.0
2005-01-20 22:08:00,1.87274,1.87294,1.87274,1.87289,56400000.0
2005-01-20 22:09:00,1.87286,1.87286,1.87284,1.87284,17399999.0
2005-01-20 22:10:00,1.87294,1.87303,1.8729,1.87303,27600000.0
2005-01-20 22:11:00,1.87302,1.87303,1.87295,1.87295,50200000.0
2005-01-20 22:12:00,1.87292,1.87305,1.87291,1.87305,123800001.0
2005-01-20 22:13:00,1.87309,1.87309,1.87303,1.87309,104000001.0
2005-01-20 22:14:00,1.8732,1.8732,1.87298,1.87299,60149999.0
2005-01-20 22:15:00,1.8731,1.8731,1.87277,1.8728,287999998.0
2005-01-20 22:16:00,1.87289,1.87308,1.87289,1.873,331800001.0
2005-01-20 22:17:00,1.87303,1.87303,1.87256,1.87257,51400001.0
2005-01-20 22:18:00,1.87298,1.87298,1.8725,1.87273,109100002.0
2005-01-20 22:19:00,1.87285,1.87286,1.87269,1.87285,40600000.0
2005-01-20 22:20:00,1.87293,1.87301,1.87293,1.87296,92000001.0
2005-01-20 22:21:00,1.87297,1.87297,1.8728,1.87291,60000000.0
2005-01-20 22:22:00,1.8727,1.87289,1.87264,1.87268,140700000.0
2005-01-20 22:23:00,1.87267,1.87294,1.87265,1.87275,139200001.0
2005-01-20 22:24:00,1.8729,1.873,1.87288,1.87295,83799998.0
2005-01-20 22:25:00,1.87295,1.87308,1.87286,1.87288,107699998.0
2005-01-20 22:26:00,1.87295,1.87308,1.87295,1.87307,35900001.0
2005-01-20 22:27:00,1.87305,1.87314,1.87293,1.87299,112600000.0
2005-01-20 22:28:00,1.87312,1.8732,1.87312,1.87313,77200000.0
2005-01-20 22:29:00,1.8733,1.87367,1.87304,1.87308,202000003.0
2005-01-20 22:30:00,1.87324,1.87331,1.87315,1.87315,58500000.0
2005-01-20 22:31:00,1.87321,1.87321,1.87296,1.87305,123399999.0
2005-01-20 22:32:00,1.87304,1.87313,1.87292,1.87303,238100003.0
2005-01-20 22:33:00,1.87307,1.87321,1.87302,1.87305,79800000.0
2005-01-20 22:34:00,1.87321,1.87336,1.87305,1.87319,181100001.0
2005-01-20 22:35:00,1.87325,1.87357,1.87325,1.87336,59800000.0
2005-01-20 22:36:00,1.87338,1.87338,1.87314,1.87314,38600000.0
2005-01-20 22:37:00,1.8734,1.87354,1.87324,1.87329,118700002.0
2005-01-20 22:38:00,1.8733,1.87332,1.87327,1.87332,39200000.0
2005-01-20 22:39:00,1.87335,1.87341,1.87325,1.87325,28000000.0
2005-01-20 22:40:00,1.87327,1.87327,1.87286,1.87286,64100001.0
2005-01-20 22:41:00,1.87283,1.873,1.87283,1.87297,84300000.0
2005-01-20 22:42:00,1.8728,1.87292,1.87262,1.87269,104700000.0
2005-01-20 22:43:00,1.87294,1.87295,1.8726,1.87265,82099999.0
2005-01-20 22:44:00,1.87308,1.87317,1.87281,1.87292,138999997.0
2005-01-20 22:45:00,1.87298,1.87315,1.87289,1.87289,57000000.0
2005-01-20 22:46:00,1.87307,1.87331,1.87287,1.87328,73900000.0
2005-01-20 22:47:00,1.87337,1.87349,1.87284,1.87349,81900000.0
2005-01-20 22:48:00,1.87337,1.87358,1.87303,1.87335,76200001.0
2005-01-20 22:49:00,1.87312,1.87312,1.87293,1.87294,42799999.0
2005-01-20 22:50:00,1.87319,1.87329,1.87307,1.87324,70800001.0
2005-01-20 22:51:00,1.87331,1.87331,1.87307,1.87318,50300000.0
2005-01-20 22:52:00,1.8734,1.87353,1.87325,1.87325,27300000.0
2005-01-20 22:53:00,1.87341,1.87341,1.87297,1.87326,57600000.0
2005-01-20 22:54:00,1.87335,1.87341,1.87323,1.87335,64900000.0
2005-01-20 22:55:00,1.87323,1.87323,1.87287,1.873,22900000.0
2005-01-20 22:56:00,1.87306,1.87306,1.87263,1.87263,84200000.0
2005-01-20 22:57:00,1.87285,1.87291,1.87265,1.8727,54800000.0
2005-01-20 22:58:00,1.87281,1.87307,1.87276,1.87293,88199999.0
2005-01-20 22:59:00,1.8728,1.8728,1.87268,1.87274,85400000.0
2005-01-20 23:00:00,1.87272,1.87272,1.87233,1.87233,47000000.0
2005-01-20 23:01:00,1.87252,1.8726,1.87245,1.87245,83700002.0
2005-01-20 23:02:00,1.87243,1.87243,1.87242,1.87242,9700000.0
2005-01-20 23:03:00,1.87243,1.8725,1.8724,1.87245,35600000.0
2005-01-20 23:04:00,1.87241,1.87251,1.87236,1.8725,35200001.0
2005-01-20 23:05:00,1.8724,1.87242,1.87236,1.87242,50900000.0
2005-01-20 23:06:00,1.87232,1.87232,1.87207,1.87215,46099999.0
2005-01-20 23:07:00,1.87162,1.87208,1.87162,1.87202,44099999.0
2005-01-20 23:08:00,1.87226,1.87226,1.87193,1.87198,96200000.0
2005-01-20 23:09:00,1.87183,1.87189,1.87174,1.87186,41500000.0
2005-01-20 23:10:00,1.87177,1.87188,1.87177,1.87188,10000000.0
2005-01-20 23:11:00,1.8719,1.87195,1.87115,1.8714,72200000.0
2005-01-20 23:12:00,1.87138,1.87138,1.87109,1.87109,69399998.0
2005-01-20 23:13:00,1.87143,1.87155,1.87136,1.87155,61599999.0
2005-01-20 23:14:00,1.8715,1.87155,1.8713,1.87147,114500001.0
2005-01-20 23:15:00,1.87148,1.87177,1.87142,1.87163,96000001.0
2005-01-20 23:16:00,1.8716,1.8716,1.8715,1.8715,4800000.0
2005-01-20 23:17:00,1.87145,1.87152,1.87138,1.87152,68399998.0
2005-01-20 23:18:00,1.87151,1.87151,1.87128,1.87142,72700002.0
2005-01-20 23:19:00,1.87145,1.87181,1.87145,1.87181,74300001.0
2005-01-20 23:20:00,1.87177,1.87177,1.87151,1.87163,48599999.0
2005-01-20 23:21:00,1.87183,1.87194,1.87156,1.87184,59100000.0
2005-01-20 23:22:00,1.87176,1.87203,1.87156,1.87203,25300000.0
2005-01-20 23:23:00,1.87197,1.87197,1.8716,1.8719,64600000.0
2005-01-20 23:24:00,1.87186,1.87196,1.87186,1.87195,100600001.0
2005-01-20 23:25:00,1.87204,1.87212,1.87198,1.87198,43000000.0
2005-01-20 23:26:00,1.872,1.87209,1.872,1.87207,39999999.0
2005-01-20 23:27:00,1.87206,1.87216,1.87206,1.87206,95099999.0
2005-01-20 23:28:00,1.8722,1.8722,1.87194,1.87197,62799999.0
2005-01-20 23:29:00,1.87184,1.87184,1.87071,1.87178,65000000.0
2005-01-20 23:30:00,1.872,1.872,1.87168,1.8719,115399998.0
2005-01-20 23:31:00,1.87184,1.87189,1.87165,1.87165,78900000.0
2005-01-20 23:32:00,1.87162,1.87172,1.87155,1.87161,75600001.0
2005-01-20 23:33:00,1.87168,1.87168,1.87147,1.87162,50300000.0
2005-01-20 23:34:00,1.87158,1.87163,1.87152,1.87158,64100000.0
2005-01-20 23:35:00,1.87148,1.87154,1.87148,1.87154,14400000.0
2005-01-20 23:36:00,1.87143,1.87161,1.87143,1.87161,46299999.0
2005-01-20 23:37:00,1.87157,1.8716,1.87137,1.87137,27900000.0
2005-01-20 23:38:00,1.87147,1.87159,1.87139,1.8714,39300000.0
2005-01-20 23:39:00,1.87145,1.87156,1.87126,1.87135,51500000.0
2005-01-20 23:40:00,1.87137,1.87143,1.87136,1.87143,17600000.0
2005-01-20 23:41:00,1.87136,1.87149,1.87136,1.87147,54099999.0
2005-01-20 23:42:00,1.87144,1.87151,1.87144,1.87151,38200000.0
2005-01-20 23:43:00,1.87148,1.87153,1.87146,1.87147,85099999.0
2005-01-20 23:44:00,1.87152,1.87152,1.87135,1.87147,85100000.0
2005-01-20 23:45:00,1.87153,1.87153,1.87134,1.87153,42900001.0
2005-01-20 23:46:00,1.87157,1.87157,1.87061,1.87061,66000001.0
2005-01-20 23:47:00,1.87137,1.87137,1.87085,1.87111,47400000.0
2005-01-20 23:48:00,1.87135,1.87146,1.87135,1.87142,27500000.0
2005-01-20 23:49:00,1.87136,1.87145,1.87128,1.87145,51400000.0
2005-01-20 23:50:00,1.87142,1.87151,1.87142,1.87143,27200000.0
2005-01-20 23:51:00,1.87142,1.87147,1.87142,1.87147,81300000.0
2005-01-20 23:52:00,1.87143,1.87165,1.87136,1.87152,55400001.0
2005-01-20 23:53:00,1.87149,1.87157,1.8714,1.8714,77600001.0
2005-01-20 23:54:00,1.87142,1.8715,1.87138,1.87142,34800000.0
2005-01-20 23:55:00,1.8714,1.8714,1.8714,1.8714,1600000.0
2005-01-20 23:56:00,1.87142,1.87147,1.87126,1.8713,114399999.0
2005-01-20 23:57:00,1.87128,1.87143,1.87126,1.87137,124599997.0
2005-01-20 23:58:00,1.87148,1.87166,1.87137,1.87137,62300001.0
2005-01-20 23:59:00,1.8714,1.87163,1.87138,1.87163,54299999.0
2005-01-21 00:00:00,1.87169,1.87169,1.87169,1.87169,22200000.0
2005-01-21 00:01:00,1.8712,1.8712,1.87086,1.87095,68400000.0
2005-01-21 00:02:00,1.87112,1.87115,1.87083,1.87083,91300000.0
2005-01-21 00:03:00,1.87109,1.87117,1.87088,1.87092,58650000.0
2005-01-21 00:04:00,1.87082,1.871,1.87028,1.87085,104000001.0
2005-01-21 00:05:00,1.87073,1.87101,1.87068,1.8708,115099999.0
2005-01-21 00:06:00,1.8709,1.87111,1.87085,1.87108,84150001.0
2005-01-21 00:07:00,1.87112,1.87131,1.87102,1.87107,60500001.0
2005-01-21 00:08:00,1.87102,1.87128,1.871,1.87128,51600001.0
2005-01-21 00:09:00,1.87134,1.87143,1.87129,1.87131,82300000.0
2005-01-21 00:10:00,1.87157,1.87157,1.87094,1.87115,158399997.0
2005-01-21 00:11:00,1.8716,1.87164,1.87115,1.87115,36600000.0
2005-01-21 00:12:00,1.87128,1.8714,1.87128,1.8714,8800000.0
2005-01-21 00:13:00,1.87162,1.8721,1.87158,1.8721,64400000.0
2005-01-21 00:14:00,1.8719,1.87201,1.87166,1.87174,49200001.0
2005-01-21 00:15:00,1.8715,1.87181,1.8715,1.87172,93500000.0
2005-01-21 00:16:00,1.87194,1.87202,1.87172,1.87186,107399998.0
2005-01-21 00:17:00,1.87179,1.87196,1.87179,1.87196,4000000.0
2005-01-21 00:18:00,1.87189,1.87191,1.87189,1.87191,25900000.0
2005-01-21 00:19:00,1.87195,1.87195,1.87185,1.8719,62499998.0
2005-01-21 00:20:00,1.87195,1.87207,1.87195,1.87197,44300001.0
2005-01-21 00:21:00,1.8719,1.8719,1.8719,1.8719,17100000.0
2005-01-21 00:22:00,1.87187,1.87195,1.87187,1.87195,34499999.0
2005-01-21 00:23:00,1.87193,1.87203,1.87179,1.87194,134300001.0
2005-01-21 00:24:00,1.87188,1.87195,1.87188,1.87188,17900000.0
2005-01-21 00:25:00,1.87177,1.87189,1.87177,1.87178,20500000.0
2005-01-21 00:26:00,1.8719,1.87195,1.87188,1.8719,36100000.0
2005-01-21 00:27:00,1.87202,1.87202,1.87188,1.87189,61500000.0
2005-01-21 00:28:00,1.87195,1.87195,1.8718,1.87188,12200000.0
2005-01-21 00:29:00,1.87215,1.87223,1.87202,1.87202,103300000.0
2005-01-21 00:30:00,1.87195,1.87195,1.8719,1.8719,1346994.0
2005-01-21 00:31:00,1.87195,1.87195,1.87195,1.87195,2800000.0
2005-01-21 00:32:00,1.872,1.87218,1.87189,1.87218,38200000.0
2005-01-21 00:33:00,1.87195,1.87195,1.87195,1.87195,2200000.0
2005-01-21 00:34:00,1.87188,1.87188,1.87179,1.87179,13700000.0
2005-01-21 00:35:00,1.87171,1.87184,1.87167,1.87167,58099999.0
2005-01-21 00:36:00,1.87158,1.87165,1.87145,1.87152,25000000.0
2005-01-21 00:37:00,1.87142,1.87147,1.87138,1.87145,12900000.0
2005-01-21 00:38:00,1.87137,1.87137,1.87135,1.87135,19699999.0
2005-01-21 00:39:00,1.87147,1.87156,1.87135,1.87135,75900002.0
2005-01-21 00:40:00,1.87138,1.87142,1.87138,1.87142,22999999.0
2005-01-21 00:41:00,1.8714,1.87141,1.87137,1.87137,38499999.0
2005-01-21 00:42:00,1.87136,1.87136,1.8712,1.87121,73199998.0
2005-01-21 00:43:00,1.87133,1.87133,1.87103,1.8712,47100000.0
2005-01-21 00:44:00,1.8714,1.87163,1.8714,1.87156,83100001.0
2005-01-21 00:45:00,1.87137,1.87178,1.87137,1.87178,25100000.0
2005-01-21 00:46:00,1.87157,1.87161,1.87145,1.87146,163699998.0
2005-01-21 00:47:00,1.87141,1.8715,1.87141,1.8715,79500000.0
2005-01-21 00:48:00,1.87148,1.87188,1.87141,1.87188,31000000.0
2005-01-21 00:49:00,1.87155,1.87159,1.87152,1.87159,50900000.0
2005-01-21 00:50:00,1.87176,1.87179,1.87176,1.87179,23499999.0
2005-01-21 00:51:00,1.87164,1.87201,1.8713,1.87197,76499999.0
2005-01-21 00:52:00,1.87177,1.87189,1.87141,1.87189,27700000.0
2005-01-21 00:53:00,1.87205,1.87205,1.87194,1.87195,70699999.0
2005-01-21 00:54:00,1.87202,1.87212,1.87202,1.87212,25600000.0
2005-01-21 00:55:00,1.87209,1.87212,1.87202,1.87204,53600000.0
2005-01-21 00:56:00,1.87203,1.87215,1.87203,1.87207,57200001.0
2005-01-21 00:57:00,1.87211,1.87214,1.87206,1.8721,53199998.0
2005-01-21 00:58:00,1.87208,1.87219,1.87203,1.87203,49000000.0
2005-01-21 00:59:00,1.87207,1.87211,1.87199,1.87202,51300000.0
2005-01-21 01:00:00,1.87202,1.87211,1.87202,1.87211,27700001.0
2005-01-21 01:01:00,1.87211,1.87212,1.87195,1.87212,34600000.0
2005-01-21 01:02:00,1.87208,1.87215,1.87205,1.87205,66999998.0
2005-01-21 01:03:00,1.87233,1.87233,1.87218,1.87227,69500000.0
2005-01-21 01:04:00,1.87209,1.8721,1.87199,1.87199,42400000.0
2005-01-21 01:05:00,1.87209,1.87214,1.87202,1.87202,117199998.0
2005-01-21 01:06:00,1.8721,1.87217,1.8721,1.87217,42199999.0
2005-01-21 01:07:00,1.87222,1.87231,1.87215,1.87215,60699999.0
2005-01-21 01:08:00,1.87219,1.87219,1.87207,1.87216,66200001.0
2005-01-21 01:09:00,1.87208,1.87208,1.87197,1.87197,87599998.0
2005-01-21 01:10:00,1.872,1.87207,1.87185,1.87193,98800002.0
2005-01-21 01:11:00,1.8719,1.87195,1.8719,1.87194,66549999.0
2005-01-21 01:12:00,1.87184,1.87198,1.87183,1.87192,110899997.0
2005-01-21 01:13:00,1.87187,1.87198,1.87109,1.87109,33700000.0
2005-01-21 01:14:00,1.87113,1.87156,1.87113,1.87156,23000000.0
2005-01-21 01:15:00,1.8715,1.87157,1.8714,1.8714,84599999.0
2005-01-21 01:16:00,1.87147,1.8716,1.87129,1.87138,112800000.0
2005-01-21 01:17:00,1.8716,1.8716,1.87136,1.87148,34700000.0
2005-01-21 01:18:00,1.87159,1.87181,1.87159,1.87181,82699998.0
2005-01-21 01:19:00,1.8714,1.8714,1.87114,1.8714,56699999.0
2005-01-21 01:20:00,1.87156,1.87159,1.87156,1.87159,18700000.0
2005-01-21 01:21:00,1.87147,1.87157,1.87147,1.87157,22700000.0
2005-01-21 01:22:00,1.87152,1.8716,1.87152,1.8716,52999998.0
2005-01-21 01:23:00,1.8716,1.87165,1.8716,1.87165,26300000.0
2005-01-21 01:24:00,1.87159,1.87163,1.87154,1.87154,37699999.0
2005-01-21 01:25:00,1.8717,1.87185,1.8716,1.87185,39000000.0
2005-01-21 01:26:00,1.87155,1.87155,1.8715,1.87155,69000002.0
2005-01-21 01:27:00,1.8715,1.87157,1.8715,1.87157,70999998.0
2005-01-21 01:28:00,1.87152,1.87155,1.87126,1.87126,59399998.0
2005-01-21 01:29:00,1.87137,1.87139,1.87133,1.87138,71000001.0
2005-01-21 01:30:00,1.87137,1.87137,1.8711,1.8711,60100001.0
2005-01-21 01:31:00,1.87124,1.87148,1.87124,1.87133,64900001.0
2005-01-21 01:32:00,1.87106,1.87106,1.87106,1.87106,12000000.0
2005-01-21 01:33:00,1.87095,1.87098,1.87088,1.87095,68100002.0
2005-01-21 01:34:00,1.87095,1.87097,1.87087,1.87097,42600000.0
2005-01-21 01:35:00,1.87089,1.87089,1.87082,1.87082,51000000.0
2005-01-21 01:36:00,1.87087,1.87093,1.87086,1.87093,37400000.0
2005-01-21 01:37:00,1.87094,1.87094,1.87084,1.87084,31800000.0
2005-01-21 01:38:00,1.87082,1.87091,1.87074,1.87074,36100000.0
2005-01-21 01:39:00,1.87077,1.87077,1.87054,1.87054,21500000.0
2005-01-21 01:40:00,1.87071,1.87084,1.87058,1.87062,112299999.0
2005-01-21 01:41:00,1.87065,1.87065,1.87052,1.8706,50500000.0
2005-01-21 01:42:00,1.87063,1.87078,1.87062,1.87062,160999996.0
2005-01-21 01:43:00,1.87062,1.87072,1.87062,1.87072,10200000.0
2005-01-21 01:44:00,1.87068,1.8707,1.87068,1.8707,6200000.0
2005-01-21 01:45:00,1.87085,1.87095,1.8707,1.87095,110599998.0
2005-01-21 01:46:00,1.8707,1.8707,1.87067,1.8707,39200000.0
2005-01-21 01:47:00,1.87075,1.87075,1.8707,1.8707,22700001.0
2005-01-21 01:48:00,1.87072,1.87076,1.87063,1.8707,47600000.0
2005-01-21 01:49:00,1.87062,1.87065,1.87046,1.87046,63600001.0
2005-01-21 01:50:00,1.87047,1.87049,1.87017,1.87017,45400001.0
2005-01-21 01:51:00,1.86878,1.86994,1.86878,1.86991,78100001.0
2005-01-21 01:52:00,1.8701,1.87015,1.86996,1.86996,67200000.0
2005-01-21 01:53:00,1.87007,1.87007,1.8699,1.86995,61899999.0
2005-01-21 01:54:00,1.86984,1.86997,1.86984,1.86997,69299998.0
2005-01-21 01:55:00,1.86998,1.87001,1.86994,1.86994,20700000.0
2005-01-21 01:56:00,1.87001,1.87006,1.86983,1.8699,70000000.0
2005-01-21 01:57:00,1.87002,1.87024,1.86999,1.86999,24400000.0
2005-01-21 01:58:00,1.87007,1.87018,1.86944,1.86978,64099998.0
2005-01-21 01:59:00,1.8699,1.86998,1.86985,1.86989,54600000.0
2005-01-21 02:00:00,1.87005,1.87026,1.87005,1.87021,76700002.0
2005-01-21 02:01:00,1.87012,1.87015,1.86978,1.86978,41200000.0
2005-01-21 02:02:00,1.86983,1.86983,1.86973,1.86973,56199998.0
2005-01-21 02:03:00,1.8698,1.86991,1.8698,1.86986,118599999.0
2005-01-21 02:04:00,1.86987,1.86991,1.86975,1.86975,58700001.0
2005-01-21 02:05:00,1.86977,1.86978,1.86923,1.86959,83400001.0
2005-01-21 02:06:00,1.86963,1.86963,1.86952,1.86957,15200000.0
2005-01-21 02:07:00,1.86944,1.86944,1.8691,1.86914,43600002.0
2005-01-21 02:08:00,1.86908,1.86908,1.86885,1.8689,54200000.0
2005-01-21 02:09:00,1.86888,1.86888,1.86872,1.86879,12500000.0
2005-01-21 02:10:00,1.8689,1.86909,1.8689,1.86893,82800000.0
2005-01-21 02:11:00,1.86894,1.86894,1.86862,1.86869,83999999.0
2005-01-21 02:12:00,1.86861,1.86869,1.86846,1.86846,46000001.0
2005-01-21 02:13:00,1.86867,1.8687,1.86851,1.86852,107100000.0
2005-01-21 02:14:00,1.86872,1.86881,1.86857,1.86857,36100000.0
2005-01-21 02:15:00,1.86857,1.86857,1.86822,1.86822,31700000.0
2005-01-21 02:16:00,1.86834,1.86834,1.86797,1.86797,48300000.0
2005-01-21 02:17:00,1.868,1.86807,1.86791,1.86795,54600000.0
2005-01-21 02:18:00,1.86799,1.8683,1.86799,1.86809,83300000.0
2005-01-21 02:19:00,1.86848,1.86868,1.86843,1.86861,88300001.0
2005-01-21 02:20:00,1.86873,1.86873,1.86852,1.86852,45300001.0
2005-01-21 02:21:00,1.86864,1.86875,1.86857,1.86865,103100001.0
2005-01-21 02:22:00,1.86855,1.86869,1.86855,1.86857,67700001.0
2005-01-21 02:23:00,1.86848,1.86848,1.86815,1.86819,30600000.0
2005-01-21 02:24:00,1.8682,1.86839,1.8682,1.86833,49000001.0
2005-01-21 02:25:00,1.86816,1.8683,1.86816,1.8682,72300002.0
2005-01-21 02:26:00,1.86837,1.86849,1.86832,1.86847,43700000.0
2005-01-21 02:27:00,1.86846,1.86862,1.86846,1.86856,65600000.0
2005-01-21 02:28:00,1.86845,1.86855,1.86845,1.86855,22300000.0
2005-01-21 02:29:00,1.86857,1.86868,1.86857,1.86868,72500000.0
2005-01-21 02:30:00,1.86871,1.86871,1.86828,1.86828,37100000.0
2005-01-21 02:31:00,1.86865,1.86879,1.86845,1.86845,82999999.0
2005-01-21 02:32:00,1.86856,1.86856,1.86807,1.86807,34700000.0
2005-01-21 02:33:00,1.86822,1.86822,1.86805,1.86805,13300000.0
2005-01-21 02:34:00,1.86808,1.86817,1.86808,1.86816,60700000.0
2005-01-21 02:35:00,1.8683,1.86833,1.86797,1.86797,33100000.0
2005-01-21 02:36:00,1.86845,1.86845,1.86817,1.86817,39100000.0
2005-01-21 02:37:00,1.86821,1.86847,1.86815,1.86815,79500000.0
2005-01-21 02:38:00,1.86848,1.86873,1.8684,1.86867,68600000.0
2005-01-21 02:39:00,1.86875,1.86881,1.86836,1.86881,97099998.0
2005-01-21 02:40:00,1.86901,1.86904,1.86894,1.86894,13500000.0
2005-01-21 02:41:00,1.86888,1.86897,1.86886,1.86891,40900000.0
2005-01-21 02:42:00,1.86886,1.86897,1.86886,1.86893,77100000.0
2005-01-21 02:43:00,1.86897,1.86921,1.86897,1.86909,48800000.0
2005-01-21 02:44:00,1.86904,1.86917,1.86904,1.86907,114499999.0
2005-01-21 02:45:00,1.86833,1.86892,1.86833,1.86885,74100002.0
2005-01-21 02:46:00,1.86896,1.86911,1.86886,1.86911,72300001.0
2005-01-21 02:47:00,1.869,1.8691,1.86896,1.86898,54400000.0
2005-01-21 02:48:00,1.86901,1.86904,1.86896,1.86898,60000000.0
2005-01-21 02:49:00,1.86892,1.86901,1.86892,1.86898,24300000.0
2005-01-21 02:50:00,1.869,1.86905,1.869,1.86905,12000000.0
2005-01-21 02:51:00,1.86895,1.86905,1.86892,1.86905,65799999.0
2005-01-21 02:52:00,1.86897,1.86897,1.86889,1.86889,59499999.0
2005-01-21 02:53:00,1.86833,1.86875,1.86833,1.86839,55400000.0
2005-01-21 02:54:00,1.8683,1.86872,1.86824,1.86868,87900001.0
2005-01-21 02:55:00,1.86875,1.8688,1.86857,1.86857,51699999.0
2005-01-21 02:56:00,1.86859,1.86885,1.86855,1.86855,54500000.0
2005-01-21 02:57:00,1.86871,1.86886,1.86853,1.86853,72400000.0
2005-01-21 02:58:00,1.86885,1.86894,1.86849,1.8688,54299999.0
2005-01-21 02:59:00,1.869,1.86904,1.86897,1.86904,34400000.0
2005-01-21 03:00:00,1.86919,1.86931,1.86904,1.86906,105300001.0
2005-01-21 03:01:00,1.86918,1.86928,1.86913,1.86913,25700000.0
2005-01-21 03:02:00,1.8691,1.86923,1.86899,1.86899,68299999.0
2005-01-21 03:03:00,1.86911,1.86911,1.86891,1.86901,71400000.0
2005-01-21 03:04:00,1.86907,1.86908,1.8689,1.8689,70500000.0
2005-01-21 03:05:00,1.86877,1.86885,1.86877,1.8688,13700000.0
2005-01-21 03:06:00,1.86875,1.86885,1.86872,1.86875,60400000.0
2005-01-21 03:07:00,1.86898,1.86898,1.86884,1.86884,42000000.0
2005-01-21 03:08:00,1.86905,1.86937,1.86905,1.86937,104100001.0
2005-01-21 03:09:00,1.86931,1.8694,1.86923,1.86923,39100000.0
2005-01-21 03:10:00,1.86937,1.86937,1.86842,1.86922,75400000.0
2005-01-21 03:11:00,1.86951,1.86951,1.86944,1.86944,3100000.0
2005-01-21 03:12:00,1.86954,1.86954,1.86933,1.86933,31800001.0
2005-01-21 03:13:00,1.86915,1.86918,1.86862,1.86917,49700000.0
2005-01-21 03:14:00,1.86909,1.8692,1.86896,1.86899,58999999.0
2005-01-21 03:15:00,1.8691,1.86915,1.86893,1.86893,62900000.0
2005-01-21 03:16:00,1.86892,1.86906,1.86892,1.86901,73999999.0
2005-01-21 03:17:00,1.86903,1.8691,1.86903,1.86907,97800000.0
2005-01-21 03:18:00,1.869,1.86905,1.86897,1.86902,31000000.0
2005-01-21 03:19:00,1.86905,1.86909,1.86903,1.86903,40700000.0
2005-01-21 03:20:00,1.86905,1.86905,1.869,1.869,19899999.0
2005-01-21 03:21:00,1.869,1.869,1.869,1.869,14400000.0
2005-01-21 03:22:00,1.86896,1.86896,1.86885,1.86885,79500000.0
2005-01-21 03:23:00,1.86888,1.86889,1.86888,1.86889,35100000.0
2005-01-21 03:24:00,1.86896,1.86899,1.86896,1.86899,20800000.0
2005-01-21 03:25:00,1.86862,1.86872,1.86836,1.86872,59000000.0
2005-01-21 03:26:00,1.86838,1.86874,1.8683,1.8686,51600000.0
2005-01-21 03:27:00,1.8686,1.8686,1.8686,1.8686,24800000.0
2005-01-21 03:28:00,1.86862,1.86862,1.86851,1.86851,6000000.0
2005-01-21 03:29:00,1.8683,1.8683,1.86808,1.86816,15300000.0
2005-01-21 03:30:00,1.86817,1.86835,1.86817,1.86824,74200000.0
2005-01-21 03:31:00,1.8683,1.86839,1.8683,1.86836,90599997.0
2005-01-21 03:32:00,1.8684,1.8686,1.8684,1.8686,43000001.0
2005-01-21 03:33:00,1.86873,1.86887,1.8687,1.86885,58199999.0
2005-01-21 03:34:00,1.86876,1.86876,1.86825,1.86825,42600000.0
2005-01-21 03:35:00,1.86863,1.86875,1.86854,1.86872,88100000.0
2005-01-21 03:36:00,1.8686,1.8686,1.8681,1.86841,47800000.0
2005-01-21 03:37:00,1.86859,1.86863,1.86844,1.86863,30400000.0
2005-01-21 03:38:00,1.86847,1.86847,1.8683,1.86835,52200001.0
2005-01-21 03:39:00,1.86845,1.86845,1.86798,1.86798,88200001.0
2005-01-21 03:40:00,1.86805,1.86816,1.86797,1.86813,56100000.0
2005-01-21 03:41:00,1.86815,1.86826,1.86815,1.86823,48200000.0
2005-01-21 03:42:00,1.86823,1.8683,1.86813,1.86813,87800000.0
2005-01-21 03:43:00,1.86815,1.86815,1.8679,1.8679,26300000.0
2005-01-21 03:44:00,1.86793,1.86793,1.86787,1.86787,26699999.0
2005-01-21 03:45:00,1.86774,1.86774,1.86756,1.8676,22800000.0
2005-01-21 03:46:00,1.86727,1.86727,1.86673,1.86673,43200001.0
2005-01-21 03:47:00,1.86688,1.86731,1.86685,1.86728,99400001.0
2005-01-21 03:48:00,1.86715,1.86727,1.86705,1.86726,33900000.0
2005-01-21 03:49:00,1.86728,1.86737,1.86726,1.86737,51500000.0
2005-01-21 03:50:00,1.8672,1.86742,1.8671,1.86725,105700000.0
2005-01-21 03:51:00,1.86722,1.86722,1.86699,1.86717,20200000.0
2005-01-21 03:52:00,1.86718,1.86735,1.8671,1.86725,79500000.0
2005-01-21 03:53:00,1.86723,1.86765,1.86723,1.8674,86200001.0
2005-01-21 03:54:00,1.8675,1.86755,1.8673,1.8673,89300000.0
2005-01-21 03:55:00,1.86734,1.8675,1.86734,1.8675,12700000.0
2005-01-21 03:56:00,1.8675,1.8675,1.86733,1.86744,65800002.0
2005-01-21 03:57:00,1.86754,1.86754,1.86743,1.86743,80000002.0
2005-01-21 03:58:00,1.86741,1.86753,1.86737,1.86753,63099999.0
2005-01-21 03:59:00,1.86747,1.86747,1.86742,1.86742,33500000.0
2005-01-21 04:00:00,1.86736,1.86736,1.86724,1.86733,89970002.0
2005-01-21 04:01:00,1.8673,1.86737,1.86726,1.86735,37999999.0
2005-01-21 04:02:00,1.86728,1.86743,1.86723,1.86743,69900000.0
2005-01-21 04:03:00,1.8674,1.86751,1.86732,1.86748,45900000.0
2005-01-21 04:04:00,1.86748,1.86751,1.86726,1.86726,70300000.0
2005-01-21 04:05:00,1.86727,1.86746,1.86727,1.86741,40799999.0
2005-01-21 04:06:00,1.86735,1.86757,1.86735,1.86756,79000002.0
2005-01-21 04:07:00,1.86763,1.86772,1.86756,1.86756,66700000.0
2005-01-21 04:08:00,1.86773,1.86773,1.86751,1.86757,35800001.0
2005-01-21 04:09:00,1.86753,1.86766,1.86746,1.86766,47500000.0
2005-01-21 04:10:00,1.86763,1.86778,1.86762,1.86778,28000000.0
2005-01-21 04:11:00,1.86779,1.86789,1.86761,1.86772,64499999.0
2005-01-21 04:12:00,1.86771,1.86791,1.86765,1.86777,74200000.0
2005-01-21 04:13:00,1.8679,1.8679,1.86767,1.86767,106800002.0
2005-01-21 04:14:00,1.86792,1.86792,1.86777,1.86777,53000000.0
2005-01-21 04:15:00,1.8679,1.86811,1.86784,1.86811,91500001.0
2005-01-21 04:16:00,1.86825,1.8683,1.86813,1.86829,89700000.0
2005-01-21 04:17:00,1.8681,1.8681,1.86757,1.86778,39000000.0
2005-01-21 04:18:00,1.86745,1.86816,1.86745,1.86803,73200000.0
2005-01-21 04:19:00,1.86812,1.86812,1.86774,1.86787,74700001.0
2005-01-21 04:20:00,1.8677,1.86801,1.86754,1.86799,111399997.0
2005-01-21 04:21:00,1.86795,1.86795,1.86775,1.86784,91900000.0
2005-01-21 04:22:00,1.86779,1.86779,1.86743,1.86755,81500000.0
2005-01-21 04:23:00,1.86757,1.86777,1.86748,1.86771,40700000.0
2005-01-21 04:24:00,1.86748,1.86781,1.86748,1.86766,50600000.0
2005-01-21 04:25:00,1.86789,1.86799,1.86783,1.86787,79100001.0
2005-01-21 04:26:00,1.8676,1.86785,1.86746,1.8678,54500000.0
2005-01-21 04:27:00,1.86788,1.86788,1.86768,1.86783,43200001.0
2005-01-21 04:28:00,1.86784,1.86784,1.86754,1.86754,72700000.0
2005-01-21 04:29:00,1.8676,1.8679,1.86755,1.86786,84399999.0
2005-01-21 04:30:00,1.86767,1.86767,1.86757,1.86757,6400000.0
2005-01-21 04:31:00,1.8677,1.86778,1.8674,1.86745,59500001.0
2005-01-21 04:32:00,1.86755,1.86777,1.86755,1.86773,86999999.0
2005-01-21 04:33:00,1.86777,1.8678,1.86753,1.86753,13800000.0
2005-01-21 04:34:00,1.86764,1.8678,1.86764,1.86773,21700000.0
2005-01-21 04:35:00,1.86748,1.86766,1.86744,1.86766,32500000.0
2005-01-21 04:36:00,1.86765,1.86765,1.86755,1.86765,54800000.0
2005-01-21 04:37:00,1.86758,1.86758,1.86714,1.86735,93500002.0
2005-01-21 04:38:00,1.86745,1.86752,1.86739,1.86752,90200004.0
2005-01-21 04:39:00,1.8675,1.86772,1.86743,1.86766,93800000.0
2005-01-21 04:40:00,1.8677,1.86785,1.86746,1.86758,81400000.0
2005-01-21 04:41:00,1.86775,1.86778,1.86757,1.86765,47500000.0
2005-01-21 04:42:00,1.86782,1.86784,1.86748,1.86748,56600000.0
2005-01-21 04:43:00,1.86765,1.8678,1.86763,1.8678,106199997.0
2005-01-21 04:44:00,1.86747,1.86761,1.86743,1.86743,28846994.0
2005-01-21 04:45:00,1.86775,1.86784,1.86758,1.8676,92099999.0
2005-01-21 04:46:00,1.86777,1.86811,1.86777,1.86798,49799999.0
2005-01-21 04:47:00,1.86808,1.86808,1.86791,1.86791,54299999.0
2005-01-21 04:48:00,1.868,1.86801,1.86779,1.86784,39400000.0
2005-01-21 04:49:00,1.86808,1.86828,1.86805,1.86828,24500000.0
2005-01-21 04:50:00,1.86801,1.86807,1.86797,1.86806,59200000.0
2005-01-21 04:51:00,1.86813,1.86813,1.86803,1.8681,31600000.0
2005-01-21 04:52:00,1.86818,1.86818,1.86787,1.86787,24900000.0
2005-01-21 04:53:00,1.86778,1.86789,1.86777,1.86777,23900000.0
2005-01-21 04:54:00,1.86785,1.86805,1.86785,1.86805,34270000.0
2005-01-21 04:55:00,1.86786,1.86806,1.86784,1.86805,42800000.0
2005-01-21 04:56:00,1.86809,1.86843,1.86809,1.86815,36100000.0
2005-01-21 04:57:00,1.86832,1.86832,1.86788,1.86827,81100001.0
2005-01-21 04:58:00,1.86843,1.86843,1.86804,1.86804,41700000.0
2005-01-21 04:59:00,1.86808,1.86817,1.86808,1.86817,81099999.0
2005-01-21 05:00:00,1.86827,1.86831,1.86821,1.86821,50999999.0
2005-01-21 05:01:00,1.86818,1.86825,1.86818,1.86825,12400000.0
2005-01-21 05:02:00,1.86828,1.86828,1.86828,1.86828,3800000.0
2005-01-21 05:03:00,1.86824,1.86824,1.86823,1.86823,20700000.0
2005-01-21 05:04:00,1.86822,1.86827,1.86819,1.86819,15900000.0
2005-01-21 05:05:00,1.8684,1.86841,1.86829,1.86833,108599998.0
2005-01-21 05:06:00,1.86843,1.86869,1.86839,1.86842,75600000.0
2005-01-21 05:07:00,1.86842,1.86849,1.86842,1.86844,25100000.0
2005-01-21 05:08:00,1.86845,1.86845,1.86832,1.86838,34046994.0
2005-01-21 05:09:00,1.8685,1.86859,1.86843,1.8685,68300001.0
2005-01-21 05:10:00,1.86865,1.86865,1.86865,1.86865,22600000.0
2005-01-21 05:11:00,1.86852,1.86865,1.86841,1.86841,23800000.0
2005-01-21 05:12:00,1.86858,1.86858,1.86852,1.86852,6700000.0
2005-01-21 05:13:00,1.86852,1.86866,1.86843,1.86843,58600000.0
2005-01-21 05:14:00,1.8685,1.86871,1.86847,1.86861,100400000.0
2005-01-21 05:15:00,1.86875,1.86875,1.86847,1.86847,56100000.0
2005-01-21 05:16:00,1.86843,1.86866,1.86843,1.86861,46500000.0
2005-01-21 05:17:00,1.86852,1.86865,1.86837,1.86865,71199999.0
2005-01-21 05:18:00,1.86853,1.86861,1.86846,1.86861,99100001.0
2005-01-21 05:19:00,1.8686,1.86865,1.8686,1.86863,36000000.0
2005-01-21 05:20:00,1.86857,1.86865,1.86857,1.8686,64300002.0
2005-01-21 05:21:00,1.86858,1.86862,1.8685,1.8685,42600000.0
2005-01-21 05:22:00,1.86857,1.86858,1.8684,1.8684,69800000.0
2005-01-21 05:23:00,1.8685,1.86859,1.86832,1.86832,48000000.0
2005-01-21 05:24:00,1.86835,1.8684,1.86835,1.8684,36200000.0
2005-01-21 05:25:00,1.8684,1.86845,1.8684,1.86845,46900000.0
2005-01-21 05:26:00,1.8684,1.86845,1.86838,1.86843,43399999.0
2005-01-21 05:27:00,1.86873,1.86873,1.86858,1.86865,104099999.0
2005-01-21 05:28:00,1.86845,1.86845,1.86838,1.86838,59500001.0
2005-01-21 05:29:00,1.86862,1.86864,1.86847,1.86864,38100000.0
2005-01-21 05:30:00,1.86853,1.86881,1.86848,1.86881,34300000.0
2005-01-21 05:31:00,1.86867,1.86886,1.86867,1.86886,37499999.0
2005-01-21 05:32:00,1.86894,1.86894,1.86875,1.86875,16800000.0
2005-01-21 05:33:00,1.86875,1.86894,1.86872,1.86894,57600002.0
2005-01-21 05:34:00,1.86908,1.86912,1.86844,1.86899,119500000.0
2005-01-21 05:35:00,1.8691,1.86917,1.86898,1.86902,48500000.0
2005-01-21 05:36:00,1.86893,1.86915,1.86887,1.86901,58900000.0
2005-01-21 05:37:00,1.86896,1.86901,1.86887,1.86893,56100000.0
2005-01-21 05:38:00,1.86903,1.86909,1.86888,1.86895,85100000.0
2005-01-21 05:39:00,1.86888,1.86893,1.86882,1.86888,67800000.0
2005-01-21 05:40:00,1.86917,1.86917,1.86858,1.86895,80200000.0
2005-01-21 05:41:00,1.86896,1.86901,1.86889,1.86889,54900000.0
2005-01-21 05:42:00,1.86899,1.8691,1.86899,1.8691,9000000.0
2005-01-21 05:43:00,1.86912,1.86915,1.8691,1.86912,30500000.0
2005-01-21 05:44:00,1.86913,1.86917,1.86906,1.86914,17200000.0
2005-01-21 05:45:00,1.86904,1.86926,1.86888,1.86911,124600000.0
2005-01-21 05:46:00,1.86911,1.8693,1.86911,1.86921,43400000.0
2005-01-21 05:47:00,1.8693,1.86931,1.86925,1.86927,60200000.0
2005-01-21 05:48:00,1.86932,1.86946,1.86932,1.86946,45799998.0
2005-01-21 05:49:00,1.86942,1.86947,1.86941,1.86941,13900000.0
2005-01-21 05:50:00,1.86937,1.86943,1.86931,1.86943,73500001.0
2005-01-21 05:51:00,1.8694,1.86947,1.8694,1.86945,58700001.0
2005-01-21 05:52:00,1.86938,1.86942,1.86937,1.86937,58999998.0
2005-01-21 05:53:00,1.86919,1.86919,1.86878,1.86905,47600000.0
2005-01-21 05:54:00,1.8693,1.8693,1.86895,1.8692,43700000.0
2005-01-21 05:55:00,1.8692,1.86925,1.8692,1.8692,10800000.0
2005-01-21 05:56:00,1.86914,1.86925,1.86914,1.8692,27400000.0
2005-01-21 05:57:00,1.86923,1.86923,1.86913,1.86917,11600000.0
2005-01-21 05:58:00,1.86915,1.86915,1.86905,1.8691,30300000.0
2005-01-21 05:59:00,1.86917,1.86926,1.86914,1.86914,66700000.0
2005-01-21 06:00:00,1.86917,1.86921,1.86909,1.86909,73600000.0
2005-01-21 06:01:00,1.8692,1.86925,1.8692,1.8692,16000000.0
2005-01-21 06:02:00,1.86936,1.86951,1.86926,1.86951,35500000.0
2005-01-21 06:03:00,1.8693,1.86934,1.86922,1.86934,107699998.0
2005-01-21 06:04:00,1.86935,1.86935,1.86935,1.86935,22700001.0
2005-01-21 06:05:00,1.86929,1.86933,1.86923,1.86923,51800000.0
2005-01-21 06:06:00,1.86925,1.86935,1.86925,1.8693,110400002.0
2005-01-21 06:07:00,1.86933,1.86933,1.86921,1.86922,49800000.0
2005-01-21 06:08:00,1.86928,1.86928,1.86923,1.86928,51800001.0
2005-01-21 06:09:00,1.86918,1.8692,1.86914,1.86914,109799997.0
2005-01-21 06:10:00,1.86917,1.86919,1.86906,1.86909,26000000.0
2005-01-21 06:11:00,1.86913,1.86913,1.869,1.869,41600000.0
2005-01-21 06:12:00,1.86913,1.86913,1.86904,1.86908,41100000.0
2005-01-21 06:13:00,1.8691,1.86915,1.8691,1.8691,55100000.0
2005-01-21 06:14:00,1.86908,1.86913,1.86904,1.86913,77300001.0
2005-01-21 06:15:00,1.86922,1.86922,1.86905,1.86922,57999999.0
2005-01-21 06:16:00,1.8692,1.86927,1.86915,1.86915,130500000.0
2005-01-21 06:17:00,1.86919,1.86924,1.86912,1.86912,75199999.0
2005-01-21 06:18:00,1.8691,1.86915,1.8691,1.86915,36899999.0
2005-01-21 06:19:00,1.86908,1.86908,1.86908,1.86908,7600000.0
2005-01-21 06:20:00,1.86911,1.8692,1.86911,1.86911,31400000.0
2005-01-21 06:21:00,1.86921,1.86926,1.86915,1.86926,107299999.0
2005-01-21 06:22:00,1.86926,1.86933,1.86923,1.86933,114099999.0
2005-01-21 06:23:00,1.86945,1.86945,1.86923,1.86923,20300000.0
2005-01-21 06:24:00,1.86922,1.86922,1.86904,1.86904,169899997.0
2005-01-21 06:25:00,1.86913,1.86914,1.86902,1.86902,68600000.0
2005-01-21 06:26:00,1.8692,1.86926,1.869,1.8692,116900000.0
2005-01-21 06:27:00,1.8693,1.86936,1.86923,1.86931,64500000.0
2005-01-21 06:28:00,1.8692,1.86928,1.8692,1.86927,33399999.0
2005-01-21 06:29:00,1.86948,1.86955,1.86937,1.86955,59500000.0
2005-01-21 06:30:00,1.8693,1.86935,1.86925,1.86935,58900002.0
2005-01-21 06:31:00,1.86928,1.86935,1.86928,1.8693,8200000.0
2005-01-21 06:32:00,1.86932,1.86937,1.86931,1.86931,78200000.0
2005-01-21 06:33:00,1.86937,1.86942,1.86935,1.86937,46600000.0
2005-01-21 06:34:00,1.86927,1.86943,1.86927,1.86934,50200000.0
2005-01-21 06:35:00,1.86937,1.86942,1.86927,1.86927,43600000.0
2005-01-21 06:36:00,1.86939,1.86943,1.86932,1.86932,58600000.0
2005-01-21 06:37:00,1.8694,1.86949,1.86933,1.86933,56599999.0
2005-01-21 06:38:00,1.86935,1.86935,1.86935,1.86935,42200002.0
2005-01-21 06:39:00,1.86934,1.86941,1.86934,1.86941,59800001.0
2005-01-21 06:40:00,1.86948,1.86948,1.86939,1.86939,42900001.0
2005-01-21 06:41:00,1.86945,1.86945,1.86938,1.86945,51599998.0
2005-01-21 06:42:00,1.86957,1.86957,1.86924,1.86944,66700000.0
2005-01-21 06:43:00,1.8695,1.8695,1.86935,1.86935,31900001.0
2005-01-21 06:44:00,1.8695,1.86955,1.86945,1.8695,70500002.0
2005-01-21 06:45:00,1.8695,1.86955,1.8694,1.86948,46099999.0
2005-01-21 06:46:00,1.8695,1.86957,1.86935,1.86957,34100000.0
2005-01-21 06:47:00,1.8695,1.86957,1.86947,1.86947,92899999.0
2005-01-21 06:48:00,1.8695,1.8697,1.8695,1.8697,55700000.0
2005-01-21 06:49:00,1.86945,1.86945,1.86945,1.86945,6800000.0
2005-01-21 06:50:00,1.86948,1.86948,1.86936,1.86938,83900002.0
2005-01-21 06:51:00,1.86937,1.86946,1.86934,1.86942,63199997.0
2005-01-21 06:52:00,1.86946,1.86954,1.86925,1.86925,12100000.0
2005-01-21 06:53:00,1.86955,1.86955,1.86938,1.86942,29600000.0
2005-01-21 06:54:00,1.86953,1.86953,1.86943,1.86947,40000000.0
2005-01-21 06:55:00,1.8695,1.8695,1.8695,1.8695,10100000.0
2005-01-21 06:56:00,1.86945,1.86955,1.86945,1.86955,7100000.0
2005-01-21 06:57:00,1.86957,1.86961,1.86944,1.86944,41000000.0
2005-01-21 06:58:00,1.86952,1.86958,1.86952,1.86958,16500000.0
2005-01-21 06:59:00,1.86958,1.86976,1.86951,1.86951,72300000.0
2005-01-21 07:00:00,1.86981,1.86982,1.86971,1.86982,42800000.0
2005-01-21 07:01:00,1.86961,1.86983,1.86961,1.86975,78799999.0
2005-01-21 07:02:00,1.86988,1.86992,1.86984,1.86987,99800003.0
2005-01-21 07:03:00,1.8698,1.86985,1.86973,1.86973,50700000.0
2005-01-21 07:04:00,1.8698,1.86989,1.8698,1.86982,38500000.0
2005-01-21 07:05:00,1.8698,1.86992,1.8698,1.86988,45300000.0
2005-01-21 07:06:00,1.86985,1.86989,1.86984,1.86988,62700001.0
2005-01-21 07:07:00,1.86997,1.86997,1.8699,1.8699,56300000.0
2005-01-21 07:08:00,1.86995,1.86995,1.86987,1.86995,32700000.0
2005-01-21 07:09:00,1.86988,1.86988,1.86972,1.86974,21000000.0
2005-01-21 07:10:00,1.86996,1.86996,1.86986,1.86993,40300001.0
2005-01-21 07:11:00,1.86995,1.87007,1.86988,1.86988,50800000.0
2005-01-21 07:12:00,1.87005,1.87018,1.87005,1.87018,6800000.0
2005-01-21 07:13:00,1.8705,1.8705,1.87027,1.87028,27500000.0
2005-01-21 07:14:00,1.87038,1.87067,1.87038,1.87067,88500000.0
2005-01-21 07:15:00,1.87073,1.87105,1.87066,1.87105,74200001.0
2005-01-21 07:16:00,1.8712,1.8712,1.87107,1.87107,20700000.0
2005-01-21 07:17:00,1.87113,1.8713,1.87106,1.87126,58600000.0
2005-01-21 07:18:00,1.87137,1.87139,1.87126,1.87131,57400000.0
2005-01-21 07:19:00,1.87134,1.87147,1.87134,1.87137,49200001.0
2005-01-21 07:20:00,1.87138,1.87138,1.87101,1.87121,72900000.0
2005-01-21 07:21:00,1.87135,1.87135,1.87106,1.87123,84800000.0
2005-01-21 07:22:00,1.87116,1.87116,1.87109,1.87109,50999999.0
2005-01-21 07:23:00,1.87113,1.87113,1.87112,1.87112,27400000.0
2005-01-21 07:24:00,1.87113,1.8712,1.87089,1.87107,74100000.0
2005-01-21 07:25:00,1.87112,1.8712,1.871,1.87103,41900001.0
2005-01-21 07:26:00,1.87103,1.87123,1.87103,1.87123,72700000.0
2005-01-21 07:27:00,1.87115,1.87125,1.87115,1.87118,34000000.0
2005-01-21 07:28:00,1.87111,1.87111,1.87107,1.87107,13200000.0
2005-01-21 07:29:00,1.87105,1.87117,1.87102,1.87108,20900000.0
2005-01-21 07:30:00,1.8711,1.87118,1.87101,1.87101,44800000.0
2005-01-21 07:31:00,1.87115,1.87143,1.87109,1.87143,74099999.0
2005-01-21 07:32:00,1.87103,1.8712,1.87103,1.87118,47200001.0
2005-01-21 07:33:00,1.87125,1.87125,1.87118,1.87125,69500000.0
2005-01-21 07:34:00,1.871,1.87113,1.87085,1.87102,52500000.0
2005-01-21 07:35:00,1.87093,1.87096,1.87065,1.87065,124100001.0
2005-01-21 07:36:00,1.87091,1.87091,1.87075,1.87086,79399998.0
2005-01-21 07:37:00,1.87082,1.87082,1.87067,1.87067,21900000.0
2005-01-21 07:38:00,1.87062,1.87074,1.87062,1.87074,30200001.0
2005-01-21 07:39:00,1.87058,1.87068,1.87056,1.87068,68000000.0
2005-01-21 07:40:00,1.87064,1.87077,1.87059,1.87064,67000000.0
2005-01-21 07:41:00,1.8708,1.87092,1.87076,1.87092,59900001.0
2005-01-21 07:42:00,1.871,1.87105,1.87095,1.87095,77300002.0
2005-01-21 07:43:00,1.87122,1.87125,1.8711,1.8711,115800000.0
2005-01-21 07:44:00,1.8714,1.8714,1.87122,1.87136,113499999.0
2005-01-21 07:45:00,1.87147,1.87152,1.87135,1.87135,26200000.0
2005-01-21 07:46:00,1.87131,1.87146,1.87131,1.87146,78699999.0
2005-01-21 07:47:00,1.8714,1.8714,1.87134,1.8714,48500001.0
2005-01-21 07:48:00,1.87148,1.87148,1.8714,1.8714,13900000.0
2005-01-21 07:49:00,1.87144,1.87144,1.87132,1.87137,111199999.0
2005-01-21 07:50:00,1.87147,1.87156,1.87139,1.87139,47800000.0
2005-01-21 07:51:00,1.87134,1.87148,1.87134,1.87141,67399998.0
2005-01-21 07:52:00,1.87142,1.87149,1.87142,1.87147,8900000.0
2005-01-21 07:53:00,1.8716,1.87163,1.87138,1.87163,51300000.0
2005-01-21 07:54:00,1.87155,1.87155,1.87148,1.8715,29500000.0
2005-01-21 07:55:00,1.8715,1.8715,1.8715,1.8715,34799999.0
2005-01-21 07:56:00,1.87158,1.87158,1.87155,1.87155,50699998.0
2005-01-21 07:57:00,1.87142,1.87151,1.87135,1.87151,86500000.0
2005-01-21 07:58:00,1.87145,1.87155,1.87145,1.87155,57800002.0
2005-01-21 07:59:00,1.8715,1.87155,1.87145,1.87155,23500000.0
2005-01-21 08:00:00,1.87147,1.87147,1.87143,1.87143,27500001.0
2005-01-21 08:01:00,1.87153,1.87153,1.87135,1.87142,78900000.0
2005-01-21 08:02:00,1.87145,1.87145,1.87134,1.87138,39499999.0
2005-01-21 08:03:00,1.87133,1.87133,1.87102,1.87102,37800000.0
2005-01-21 08:04:00,1.87103,1.87109,1.87073,1.87083,49099999.0
2005-01-21 08:05:00,1.87112,1.87112,1.87092,1.87111,79799999.0
2005-01-21 08:06:00,1.8711,1.87118,1.8711,1.87118,27300000.0
2005-01-21 08:07:00,1.87116,1.87117,1.87103,1.87103,68999999.0
2005-01-21 08:08:00,1.87118,1.87118,1.87087,1.8711,20200000.0
2005-01-21 08:09:00,1.8711,1.87116,1.87103,1.87109,63900000.0
2005-01-21 08:10:00,1.87103,1.8713,1.87103,1.87117,84700000.0
2005-01-21 08:11:00,1.87117,1.87117,1.87105,1.87105,65900001.0
2005-01-21 08:12:00,1.87108,1.87122,1.87108,1.87112,155100002.0
2005-01-21 08:13:00,1.87105,1.87105,1.87077,1.87083,37100000.0
2005-01-21 08:14:00,1.8709,1.87094,1.87077,1.87077,54299999.0
2005-01-21 08:15:00,1.87082,1.87105,1.8708,1.871,41900000.0
2005-01-21 08:16:00,1.87088,1.8709,1.8707,1.87083,81800000.0
2005-01-21 08:17:00,1.8708,1.8708,1.87066,1.87079,74999999.0
2005-01-21 08:18:00,1.87078,1.87078,1.8706,1.8706,41800000.0
2005-01-21 08:19:00,1.87051,1.87051,1.87029,1.87043,41600000.0
2005-01-21 08:20:00,1.87043,1.87067,1.87036,1.87066,90246994.0
2005-01-21 08:21:00,1.87068,1.87081,1.87062,1.8707,42200000.0
2005-01-21 08:22:00,1.8709,1.87114,1.87075,1.87075,30400000.0
2005-01-21 08:23:00,1.87072,1.87088,1.87072,1.87086,46699999.0
2005-01-21 08:24:00,1.87055,1.87055,1.86994,1.87011,17000000.0
2005-01-21 08:25:00,1.87037,1.87052,1.87037,1.87052,64500000.0
2005-01-21 08:26:00,1.8705,1.87052,1.87038,1.87042,71100001.0
2005-01-21 08:27:00,1.87043,1.87055,1.87035,1.87055,61600000.0
2005-01-21 08:28:00,1.87045,1.87061,1.87043,1.87043,81400001.0
2005-01-21 08:29:00,1.87051,1.87054,1.87039,1.87047,72700001.0
2005-01-21 08:30:00,1.87048,1.87054,1.87045,1.8705,18500000.0
2005-01-21 08:31:00,1.87053,1.87071,1.87049,1.87067,69899999.0
2005-01-21 08:32:00,1.87075,1.87081,1.87058,1.87077,72499999.0
2005-01-21 08:33:00,1.87086,1.87086,1.87083,1.87086,30000000.0
2005-01-21 08:34:00,1.87083,1.87098,1.87082,1.87096,37200000.0
2005-01-21 08:35:00,1.871,1.871,1.87045,1.87045,74699999.0
2005-01-21 08:36:00,1.87077,1.87085,1.87061,1.87061,63800000.0
2005-01-21 08:37:00,1.8704,1.87056,1.8704,1.87056,36700000.0
2005-01-21 08:38:00,1.87057,1.87057,1.87048,1.87048,23800000.0
2005-01-21 08:39:00,1.8703,1.87074,1.86999,1.87068,90000000.0
2005-01-21 08:40:00,1.87077,1.87082,1.87048,1.8705,89199999.0
2005-01-21 08:41:00,1.87072,1.87072,1.87051,1.8706,109099999.0
2005-01-21 08:42:00,1.87065,1.87071,1.87052,1.87059,38400000.0
2005-01-21 08:43:00,1.87058,1.87072,1.87048,1.8706,59400000.0
2005-01-21 08:44:00,1.87062,1.87072,1.8706,1.8706,53900000.0
2005-01-21 08:45:00,1.8707,1.8707,1.87036,1.87044,21100000.0
2005-01-21 08:46:00,1.8706,1.8706,1.86967,1.86967,70000002.0
2005-01-21 08:47:00,1.8698,1.87047,1.8698,1.8704,41600000.0
2005-01-21 08:48:00,1.87032,1.87032,1.86965,1.86979,53000000.0
2005-01-21 08:49:00,1.86947,1.86947,1.86854,1.86895,48900001.0
2005-01-21 08:50:00,1.86898,1.86898,1.86831,1.86881,86900002.0
2005-01-21 08:51:00,1.86882,1.86896,1.86882,1.86894,95599999.0
2005-01-21 08:52:00,1.86885,1.86889,1.86843,1.86853,66900000.0
2005-01-21 08:53:00,1.86857,1.86857,1.86825,1.86846,115699998.0
2005-01-21 08:54:00,1.86865,1.86883,1.8684,1.86883,106500002.0
2005-01-21 08:55:00,1.86937,1.86959,1.86895,1.86895,58300001.0
2005-01-21 08:56:00,1.8692,1.8692,1.86828,1.86828,84900000.0
2005-01-21 08:57:00,1.86854,1.8686,1.8683,1.86834,83699999.0
2005-01-21 08:58:00,1.8685,1.8685,1.86821,1.86825,48700000.0
2005-01-21 08:59:00,1.86857,1.86861,1.86845,1.86845,37400000.0
2005-01-21 09:00:00,1.86845,1.8685,1.86814,1.86814,59000000.0
2005-01-21 09:01:00,1.8684,1.8684,1.86818,1.86827,99999999.0
2005-01-21 09:02:00,1.86828,1.86864,1.86826,1.86848,138200000.0
2005-01-21 09:03:00,1.8686,1.86866,1.86844,1.8685,74999998.0
2005-01-21 09:04:00,1.86837,1.86837,1.86795,1.86821,55400000.0
2005-01-21 09:05:00,1.86838,1.86842,1.86831,1.86838,52200000.0
2005-01-21 09:06:00,1.86842,1.86848,1.86828,1.86839,121500001.0
2005-01-21 09:07:00,1.86833,1.86846,1.86814,1.8684,47600000.0
2005-01-21 09:08:00,1.86841,1.86852,1.86834,1.86834,104300003.0
2005-01-21 09:09:00,1.8685,1.86863,1.86839,1.86853,48600000.0
2005-01-21 09:10:00,1.86858,1.86861,1.8684,1.8684,49700000.0
2005-01-21 09:11:00,1.86848,1.86848,1.86839,1.86839,20200000.0
2005-01-21 09:12:00,1.86833,1.86833,1.868,1.86801,61700000.0
2005-01-21 09:13:00,1.86832,1.86834,1.86787,1.86787,30600001.0
2005-01-21 09:14:00,1.86761,1.86765,1.86721,1.8674,52500002.0
2005-01-21 09:15:00,1.86747,1.86747,1.86693,1.86704,57600001.0
2005-01-21 09:16:00,1.86712,1.86713,1.86699,1.86699,39700000.0
2005-01-21 09:17:00,1.86716,1.86716,1.86703,1.86703,60100000.0
2005-01-21 09:18:00,1.86725,1.86783,1.86725,1.8675,92100000.0
2005-01-21 09:19:00,1.86803,1.86826,1.86775,1.86805,68800000.0
2005-01-21 09:20:00,1.86808,1.86808,1.8679,1.86794,49700000.0
2005-01-21 09:21:00,1.8677,1.86789,1.86742,1.86785,71300001.0
2005-01-21 09:22:00,1.86788,1.86796,1.86773,1.86787,71200001.0
2005-01-21 09:23:00,1.8683,1.86833,1.86755,1.86808,62399999.0
2005-01-21 09:24:00,1.86845,1.86886,1.86816,1.86886,96000001.0
2005-01-21 09:25:00,1.86874,1.86917,1.86846,1.86917,63800000.0
2005-01-21 09:26:00,1.86954,1.86959,1.86935,1.8694,57900000.0
2005-01-21 09:27:00,1.8695,1.8695,1.86935,1.86935,71699999.0
2005-01-21 09:28:00,1.86948,1.86984,1.86948,1.86975,96700000.0
2005-01-21 09:29:00,1.87008,1.87045,1.87008,1.87045,35700000.0
2005-01-21 09:30:00,1.8704,1.87109,1.8704,1.87109,75899999.0
2005-01-21 09:31:00,1.87123,1.87163,1.87113,1.87113,81600000.0
2005-01-21 09:32:00,1.87115,1.87126,1.87113,1.8712,66500000.0
2005-01-21 09:33:00,1.87132,1.87139,1.87115,1.87126,37100000.0
2005-01-21 09:34:00,1.87114,1.87124,1.87075,1.87104,63500000.0
2005-01-21 09:35:00,1.8711,1.87127,1.87099,1.87115,103099998.0
2005-01-21 09:36:00,1.87111,1.87147,1.87111,1.87137,38900000.0
2005-01-21 09:37:00,1.87152,1.87159,1.87115,1.87131,57799999.0
2005-01-21 09:38:00,1.87155,1.87166,1.87147,1.87154,71300000.0
2005-01-21 09:39:00,1.87157,1.87205,1.87157,1.872,86700002.0
2005-01-21 09:40:00,1.87217,1.87238,1.87217,1.87233,75000000.0
2005-01-21 09:41:00,1.87202,1.87202,1.87182,1.87185,64700000.0
2005-01-21 09:42:00,1.87187,1.87189,1.87134,1.87134,71500001.0
2005-01-21 09:43:00,1.8714,1.87155,1.87123,1.87154,89400000.0
2005-01-21 09:44:00,1.87185,1.87207,1.87171,1.87206,125699999.0
2005-01-21 09:45:00,1.87224,1.87259,1.8722,1.8722,42600000.0
2005-01-21 09:46:00,1.87229,1.87229,1.87164,1.87164,40100000.0
2005-01-21 09:47:00,1.87143,1.87143,1.87117,1.8712,73600000.0
2005-01-21 09:48:00,1.87118,1.87134,1.87079,1.87079,106300000.0
2005-01-21 09:49:00,1.87073,1.8716,1.87069,1.87157,78499999.0
2005-01-21 09:50:00,1.87139,1.87139,1.87129,1.87129,9200000.0
2005-01-21 09:51:00,1.87123,1.87159,1.87117,1.87155,39300000.0
2005-01-21 09:52:00,1.87157,1.87157,1.87105,1.87105,30000000.0
2005-01-21 09:53:00,1.8711,1.8711,1.87076,1.87089,128900000.0
2005-01-21 09:54:00,1.8709,1.8709,1.87049,1.87063,92600000.0
2005-01-21 09:55:00,1.8709,1.87107,1.87075,1.87107,53900000.0
2005-01-21 09:56:00,1.87162,1.87165,1.87146,1.87146,54300001.0
2005-01-21 09:57:00,1.87157,1.87157,1.87116,1.87127,48800000.0
2005-01-21 09:58:00,1.87118,1.87192,1.87113,1.87187,68500000.0
2005-01-21 09:59:00,1.87153,1.872,1.87153,1.87198,64600001.0
2005-01-21 10:00:00,1.87195,1.87201,1.87141,1.87141,87699998.0
2005-01-21 10:01:00,1.87183,1.87207,1.87178,1.87207,62800001.0
2005-01-21 10:02:00,1.87221,1.87221,1.87213,1.87215,49300000.0
2005-01-21 10:03:00,1.87197,1.87197,1.87124,1.87129,21800000.0
2005-01-21 10:04:00,1.87147,1.87154,1.87105,1.87115,84100000.0
2005-01-21 10:05:00,1.87148,1.87166,1.87136,1.8716,80200002.0
2005-01-21 10:06:00,1.87153,1.87183,1.87153,1.8716,91600000.0
2005-01-21 10:07:00,1.87178,1.87191,1.87173,1.87191,37900000.0
2005-01-21 10:08:00,1.87183,1.87203,1.87178,1.87203,42100000.0
2005-01-21 10:09:00,1.87216,1.87216,1.87166,1.87166,61000000.0
2005-01-21 10:10:00,1.87166,1.87166,1.87123,1.87125,128099999.0
2005-01-21 10:11:00,1.8713,1.87138,1.87115,1.87121,62399999.0
2005-01-21 10:12:00,1.87132,1.87134,1.87105,1.87127,66800000.0
2005-01-21 10:13:00,1.87146,1.87155,1.8714,1.87155,60499998.0
2005-01-21 10:14:00,1.87156,1.87162,1.87139,1.87139,83700000.0
2005-01-21 10:15:00,1.87162,1.87188,1.8714,1.87188,76700000.0
2005-01-21 10:16:00,1.87176,1.87188,1.87158,1.87158,95599999.0
2005-01-21 10:17:00,1.87142,1.87177,1.87136,1.87165,51300000.0
2005-01-21 10:18:00,1.87182,1.8719,1.87165,1.87169,50800000.0
2005-01-21 10:19:00,1.87161,1.87161,1.87143,1.87153,40100000.0
2005-01-21 10:20:00,1.87145,1.87161,1.87142,1.87145,61400001.0
2005-01-21 10:21:00,1.87154,1.87154,1.87136,1.87146,110500001.0
2005-01-21 10:22:00,1.87132,1.87132,1.87107,1.87112,45199999.0
2005-01-21 10:23:00,1.87142,1.87177,1.87137,1.87137,92599998.0
2005-01-21 10:24:00,1.87144,1.87144,1.87111,1.87127,58800001.0
2005-01-21 10:25:00,1.87153,1.87185,1.87145,1.87145,68300000.0
2005-01-21 10:26:00,1.87125,1.87125,1.87101,1.87121,49100000.0
2005-01-21 10:27:00,1.8714,1.8714,1.87096,1.87096,44000000.0
2005-01-21 10:28:00,1.87102,1.87105,1.87084,1.87105,94499999.0
2005-01-21 10:29:00,1.87104,1.87113,1.87098,1.87098,76600000.0
2005-01-21 10:30:00,1.87101,1.87101,1.87049,1.87049,64700000.0
2005-01-21 10:31:00,1.8706,1.87072,1.8705,1.87054,38700000.0
2005-01-21 10:32:00,1.87062,1.87069,1.87039,1.87044,67700000.0
2005-01-21 10:33:00,1.87055,1.8706,1.87034,1.87034,56100000.0
2005-01-21 10:34:00,1.87036,1.87045,1.87021,1.87021,29700000.0
2005-01-21 10:35:00,1.8703,1.87036,1.87015,1.87015,46100000.0
2005-01-21 10:36:00,1.87034,1.87036,1.87022,1.87022,90600002.0
2005-01-21 10:37:00,1.87052,1.87052,1.87004,1.87024,108299998.0
2005-01-21 10:38:00,1.87042,1.87042,1.87003,1.87003,70800001.0
2005-01-21 10:39:00,1.87017,1.87019,1.86997,1.86998,34300000.0
2005-01-21 10:40:00,1.86997,1.86997,1.8697,1.86977,58500000.0
2005-01-21 10:41:00,1.86993,1.87042,1.86985,1.87042,117499998.0
2005-01-21 10:42:00,1.87072,1.8709,1.87072,1.8708,91699999.0
2005-01-21 10:43:00,1.87098,1.87098,1.87039,1.8704,94299998.0
2005-01-21 10:44:00,1.87035,1.87035,1.86967,1.86985,54000001.0
2005-01-21 10:45:00,1.87038,1.87058,1.87036,1.87048,71499999.0
2005-01-21 10:46:00,1.87067,1.87076,1.87039,1.87039,35800000.0
2005-01-21 10:47:00,1.87007,1.87007,1.86965,1.86995,69000000.0
2005-01-21 10:48:00,1.87036,1.87062,1.86987,1.87062,123400000.0
2005-01-21 10:49:00,1.87087,1.87099,1.8707,1.8709,60599999.0
2005-01-21 10:50:00,1.87095,1.87124,1.87095,1.87124,37700000.0
2005-01-21 10:51:00,1.87131,1.87132,1.87114,1.87123,121599999.0
2005-01-21 10:52:00,1.8714,1.87161,1.87126,1.87153,83099999.0
2005-01-21 10:53:00,1.87157,1.87176,1.87157,1.87169,43199999.0
2005-01-21 10:54:00,1.87175,1.87175,1.87153,1.87154,58599999.0
2005-01-21 10:55:00,1.87162,1.87165,1.87149,1.87165,54600001.0
2005-01-21 10:56:00,1.87208,1.87245,1.87179,1.8724,86099999.0
2005-01-21 10:57:00,1.87237,1.87237,1.87177,1.8719,56899998.0
2005-01-21 10:58:00,1.87208,1.87208,1.87135,1.87135,56400000.0
2005-01-21 10:59:00,1.87168,1.87207,1.87164,1.87207,109999999.0
2005-01-21 11:00:00,1.87227,1.87232,1.87155,1.8716,126800000.0
2005-01-21 11:01:00,1.87161,1.87177,1.87148,1.87148,79900001.0
2005-01-21 11:02:00,1.87145,1.87172,1.87141,1.87159,102099998.0
2005-01-21 11:03:00,1.8717,1.87232,1.87165,1.87222,84699999.0
2005-01-21 11:04:00,1.87218,1.87229,1.8719,1.87218,32900000.0
2005-01-21 11:05:00,1.87265,1.87297,1.87241,1.87266,137100000.0
2005-01-21 11:06:00,1.87322,1.87328,1.87288,1.87292,88770000.0
2005-01-21 11:07:00,1.87298,1.87347,1.87297,1.87329,65999999.0
2005-01-21 11:08:00,1.87329,1.87329,1.87303,1.87303,92799998.0
2005-01-21 11:09:00,1.87313,1.8732,1.87305,1.87305,32300000.0
2005-01-21 11:10:00,1.8731,1.87316,1.87299,1.873,72499999.0
2005-01-21 11:11:00,1.8731,1.8731,1.8724,1.8724,63300001.0
2005-01-21 11:12:00,1.87247,1.87247,1.87217,1.87226,24200000.0
2005-01-21 11:13:00,1.87232,1.87265,1.87232,1.87265,69000000.0
2005-01-21 11:14:00,1.8728,1.87296,1.87265,1.87279,105300002.0
2005-01-21 11:15:00,1.87266,1.87266,1.87207,1.87214,43600000.0
2005-01-21 11:16:00,1.87225,1.8724,1.87222,1.87237,90300000.0
2005-01-21 11:17:00,1.87265,1.87265,1.87241,1.87241,75700000.0
2005-01-21 11:18:00,1.8727,1.8727,1.87244,1.87253,39200000.0
2005-01-21 11:19:00,1.87252,1.87254,1.87217,1.87227,123799999.0
2005-01-21 11:20:00,1.87215,1.87215,1.87171,1.87195,112599999.0
2005-01-21 11:21:00,1.87195,1.87195,1.87147,1.87159,44800000.0
2005-01-21 11:22:00,1.87166,1.87166,1.87128,1.87145,107599999.0
2005-01-21 11:23:00,1.87157,1.87157,1.87092,1.87092,53300000.0
2005-01-21 11:24:00,1.87077,1.87077,1.87051,1.87051,87700001.0
2005-01-21 11:25:00,1.8707,1.87091,1.87059,1.8708,40099999.0
2005-01-21 11:26:00,1.87123,1.87151,1.87093,1.87139,68400000.0
2005-01-21 11:27:00,1.87173,1.87173,1.87153,1.87156,38400000.0
2005-01-21 11:28:00,1.8718,1.8718,1.87103,1.87103,89100002.0
2005-01-21 11:29:00,1.87095,1.87128,1.87054,1.87054,83800000.0
2005-01-21 11:30:00,1.87053,1.87053,1.86441,1.86468,68200000.0
2005-01-21 11:31:00,1.86472,1.86488,1.86432,1.86439,63399999.0
2005-01-21 11:32:00,1.86415,1.86426,1.86385,1.86385,44699999.0
2005-01-21 11:33:00,1.86375,1.86392,1.86326,1.86326,35400000.0
2005-01-21 11:34:00,1.86348,1.86417,1.86335,1.86409,91000002.0
2005-01-21 11:35:00,1.86369,1.86391,1.86341,1.86352,87100000.0
2005-01-21 11:36:00,1.86295,1.86295,1.8612,1.86142,104100002.0
2005-01-21 11:37:00,1.86135,1.86155,1.86119,1.86151,39200000.0
2005-01-21 11:38:00,1.86155,1.8621,1.8614,1.8621,54400001.0
2005-01-21 11:39:00,1.86225,1.86275,1.86225,1.86252,49400001.0
2005-01-21 11:40:00,1.86233,1.86244,1.86216,1.86219,75700001.0
2005-01-21 11:41:00,1.86222,1.86222,1.86184,1.8619,56600001.0
2005-01-21 11:42:00,1.86208,1.86249,1.86208,1.86238,127299998.0
2005-01-21 11:43:00,1.86248,1.86269,1.86248,1.86266,41500001.0
2005-01-21 11:44:00,1.86267,1.86267,1.86246,1.86248,36500000.0
2005-01-21 11:45:00,1.86283,1.86354,1.86283,1.8635,32300000.0
2005-01-21 11:46:00,1.86357,1.86357,1.86331,1.86333,79699998.0
2005-01-21 11:47:00,1.86359,1.86364,1.8635,1.86353,44500000.0
2005-01-21 11:48:00,1.86382,1.86407,1.86374,1.86401,104099999.0
2005-01-21 11:49:00,1.86412,1.86428,1.8639,1.86408,104699999.0
2005-01-21 11:50:00,1.86424,1.86431,1.86398,1.86413,57900000.0
2005-01-21 11:51:00,1.86427,1.86427,1.86332,1.86332,35500000.0
2005-01-21 11:52:00,1.86308,1.86312,1.86292,1.86303,101600002.0
2005-01-21 11:53:00,1.86282,1.86282,1.86242,1.86244,61799999.0
2005-01-21 11:54:00,1.86252,1.86252,1.86225,1.86226,63200000.0
2005-01-21 11:55:00,1.86243,1.86269,1.86243,1.86262,58600000.0
2005-01-21 11:56:00,1.86237,1.86237,1.86166,1.86178,42900000.0
2005-01-21 11:57:00,1.86183,1.86246,1.86169,1.86236,81399999.0
2005-01-21 11:58:00,1.86212,1.86233,1.86192,1.86198,90800000.0
2005-01-21 11:59:00,1.86197,1.8621,1.8617,1.8621,89500000.0
2005-01-21 12:00:00,1.86203,1.86327,1.86203,1.86311,58900000.0
2005-01-21 12:01:00,1.86323,1.86359,1.86323,1.86332,54000000.0
2005-01-21 12:02:00,1.86323,1.86344,1.86314,1.86334,82400001.0
2005-01-21 12:03:00,1.86362,1.86368,1.86339,1.86341,95200000.0
2005-01-21 12:04:00,1.86345,1.86345,1.86302,1.86302,91800000.0
2005-01-21 12:05:00,1.86332,1.86335,1.86306,1.86306,59700000.0
2005-01-21 12:06:00,1.86305,1.86305,1.86275,1.86288,44300000.0
2005-01-21 12:07:00,1.86287,1.86287,1.86243,1.86243,66099998.0
2005-01-21 12:08:00,1.86253,1.86276,1.86252,1.86252,97399998.0
2005-01-21 12:09:00,1.86252,1.86261,1.86249,1.86252,63500000.0
2005-01-21 12:10:00,1.86257,1.86271,1.86248,1.86248,45099999.0
2005-01-21 12:11:00,1.86243,1.86261,1.86239,1.86253,84000000.0
2005-01-21 12:12:00,1.86263,1.86272,1.86263,1.86263,63800000.0
2005-01-21 12:13:00,1.86275,1.86276,1.86268,1.8627,36100000.0
2005-01-21 12:14:00,1.86277,1.86301,1.86277,1.86301,46200001.0
2005-01-21 12:15:00,1.86292,1.86323,1.86291,1.86317,72000001.0
2005-01-21 12:16:00,1.86335,1.8634,1.86323,1.8633,43400000.0
2005-01-21 12:17:00,1.8643,1.8645,1.8643,1.8643,79900002.0
2005-01-21 12:18:00,1.86338,1.86408,1.86338,1.86402,79900002.0
2005-01-21 12:19:00,1.8642,1.86425,1.864,1.86404,52599999.0
2005-01-21 12:20:00,1.86418,1.86428,1.86416,1.86418,68700000.0
2005-01-21 12:21:00,1.86424,1.8643,1.86419,1.86428,77899999.0
2005-01-21 12:22:00,1.86435,1.86466,1.86432,1.86458,67000000.0
2005-01-21 12:23:00,1.86497,1.86499,1.86447,1.86447,66099997.0
2005-01-21 12:24:00,1.86452,1.86473,1.86451,1.86462,22200000.0
2005-01-21 12:25:00,1.86485,1.86529,1.86481,1.86523,65300001.0
2005-01-21 12:26:00,1.8652,1.8652,1.86468,1.86468,75400000.0
2005-01-21 12:27:00,1.86477,1.86491,1.86468,1.86474,38899999.0
2005-01-21 12:28:00,1.86486,1.86505,1.86473,1.86492,70599999.0
2005-01-21 12:29:00,1.8649,1.8649,1.86447,1.86447,57100000.0
2005-01-21 12:30:00,1.86441,1.86441,1.86401,1.86404,152599998.0
2005-01-21 12:31:00,1.86408,1.86427,1.86407,1.86423,61600000.0
2005-01-21 12:32:00,1.86433,1.86464,1.86433,1.86445,88299998.0
2005-01-21 12:33:00,1.86467,1.86467,1.86425,1.86425,36000001.0
2005-01-21 12:34:00,1.86423,1.86433,1.86423,1.86426,22400000.0
2005-01-21 12:35:00,1.86438,1.86438,1.86394,1.86394,33099999.0
2005-01-21 12:36:00,1.86392,1.86392,1.86367,1.86369,105399998.0
2005-01-21 12:37:00,1.86351,1.86351,1.86341,1.86341,49600000.0
2005-01-21 12:38:00,1.86352,1.86358,1.86343,1.8635,71000001.0
2005-01-21 12:39:00,1.86348,1.86359,1.86335,1.86335,109900002.0
2005-01-21 12:40:00,1.86332,1.86333,1.86293,1.86302,59900001.0
2005-01-21 12:41:00,1.86318,1.86332,1.86311,1.86332,120200002.0
2005-01-21 12:42:00,1.86341,1.86341,1.86315,1.86315,33450000.0
2005-01-21 12:43:00,1.86319,1.86334,1.86317,1.86334,82000001.0
2005-01-21 12:44:00,1.86328,1.86328,1.86244,1.86244,94499998.0
2005-01-21 12:45:00,1.86264,1.86276,1.86249,1.86249,45500000.0
2005-01-21 12:46:00,1.86267,1.86267,1.86239,1.86244,30400000.0
2005-01-21 12:47:00,1.86261,1.86261,1.8625,1.8625,75799999.0
2005-01-21 12:48:00,1.86273,1.8628,1.86262,1.86262,78799999.0
2005-01-21 12:49:00,1.86286,1.86302,1.86271,1.86289,46500000.0
2005-01-21 12:50:00,1.86295,1.86312,1.86285,1.86312,38900000.0
2005-01-21 12:51:00,1.86302,1.86324,1.86296,1.86313,90499999.0
2005-01-21 12:52:00,1.86306,1.8631,1.86256,1.86256,79000000.0
2005-01-21 12:53:00,1.86267,1.8628,1.86253,1.86258,51400000.0
2005-01-21 12:54:00,1.8626,1.8626,1.86239,1.8625,49700000.0
2005-01-21 12:55:00,1.86246,1.86257,1.86241,1.86257,87300001.0
2005-01-21 12:56:00,1.86238,1.86258,1.86238,1.86251,58900000.0
2005-01-21 12:57:00,1.86253,1.86272,1.86241,1.86241,92000001.0
2005-01-21 12:58:00,1.86285,1.86294,1.86266,1.86288,54800000.0
2005-01-21 12:59:00,1.86287,1.86288,1.86259,1.86288,78199999.0
2005-01-21 13:00:00,1.863,1.86303,1.86259,1.8629,121600001.0
2005-01-21 13:01:00,1.86317,1.86317,1.86287,1.86307,51600000.0
2005-01-21 13:02:00,1.86303,1.86315,1.86292,1.86292,86100001.0
2005-01-21 13:03:00,1.863,1.86342,1.863,1.86335,32400000.0
2005-01-21 13:04:00,1.86315,1.86369,1.86299,1.86366,55500001.0
2005-01-21 13:05:00,1.86373,1.86419,1.86372,1.8641,44800000.0
2005-01-21 13:06:00,1.86414,1.86435,1.86414,1.86425,62000001.0
2005-01-21 13:07:00,1.86437,1.86437,1.86417,1.86421,107900002.0
2005-01-21 13:08:00,1.86433,1.86433,1.86407,1.86412,114200000.0
2005-01-21 13:09:00,1.86422,1.86438,1.86422,1.86431,41200000.0
2005-01-21 13:10:00,1.86445,1.86445,1.86407,1.86407,46100000.0
2005-01-21 13:11:00,1.86393,1.86393,1.86362,1.86362,71400000.0
2005-01-21 13:12:00,1.8637,1.86375,1.86359,1.8637,70800001.0
2005-01-21 13:13:00,1.86362,1.86391,1.86362,1.86388,83300000.0
2005-01-21 13:14:00,1.86395,1.86413,1.86389,1.86405,110700002.0
2005-01-21 13:15:00,1.8641,1.86416,1.86398,1.8641,75500000.0
2005-01-21 13:16:00,1.86422,1.86425,1.86404,1.86404,78800000.0
2005-01-21 13:17:00,1.86415,1.86433,1.86415,1.86418,39500000.0
2005-01-21 13:18:00,1.86423,1.86434,1.86412,1.86412,49200000.0
2005-01-21 13:19:00,1.86435,1.8646,1.86435,1.8646,54199999.0
2005-01-21 13:20:00,1.86483,1.86489,1.86477,1.86481,68200000.0
2005-01-21 13:21:00,1.86488,1.86488,1.86444,1.86444,59299999.0
2005-01-21 13:22:00,1.86449,1.86452,1.86446,1.86451,51999999.0
2005-01-21 13:23:00,1.86463,1.86463,1.86421,1.86421,46700000.0
2005-01-21 13:24:00,1.86414,1.86454,1.86413,1.86444,73699999.0
2005-01-21 13:25:00,1.86442,1.86442,1.86417,1.86424,40700000.0
2005-01-21 13:26:00,1.86416,1.86416,1.86381,1.86392,43400000.0
2005-01-21 13:27:00,1.86405,1.86447,1.86405,1.86445,97700000.0
2005-01-21 13:28:00,1.86444,1.8645,1.86444,1.86444,76200001.0
2005-01-21 13:29:00,1.86465,1.86488,1.86465,1.8647,57596994.0
2005-01-21 13:30:00,1.86493,1.86505,1.8648,1.8648,94699998.0
2005-01-21 13:31:00,1.86487,1.86498,1.86483,1.86498,31900000.0
2005-01-21 13:32:00,1.86499,1.86505,1.86495,1.86501,76800001.0
2005-01-21 13:33:00,1.86485,1.86504,1.86469,1.8647,84200001.0
2005-01-21 13:34:00,1.86453,1.86453,1.86418,1.86418,72600000.0
2005-01-21 13:35:00,1.86401,1.86401,1.86331,1.8637,88000002.0
2005-01-21 13:36:00,1.86407,1.86409,1.86387,1.86404,98400002.0
2005-01-21 13:37:00,1.86402,1.86402,1.86361,1.86361,41600000.0
2005-01-21 13:38:00,1.86372,1.86378,1.86334,1.86364,54700000.0
2005-01-21 13:39:00,1.86389,1.86394,1.8638,1.8639,84200000.0
2005-01-21 13:40:00,1.86394,1.86408,1.86392,1.86403,50000000.0
2005-01-21 13:41:00,1.86418,1.86427,1.86405,1.86409,123500003.0
2005-01-21 13:42:00,1.86431,1.86438,1.86406,1.86423,79499999.0
2005-01-21 13:43:00,1.86419,1.86419,1.86401,1.86401,30300001.0
2005-01-21 13:44:00,1.86382,1.86382,1.86357,1.86373,83900002.0
2005-01-21 13:45:00,1.86365,1.86393,1.86358,1.86388,59600001.0
2005-01-21 13:46:00,1.86407,1.86417,1.86401,1.86414,36000000.0
2005-01-21 13:47:00,1.86423,1.86446,1.86419,1.86436,30600000.0
2005-01-21 13:48:00,1.86452,1.86452,1.86437,1.86451,115100001.0
2005-01-21 13:49:00,1.86457,1.86457,1.8643,1.86453,56900001.0
2005-01-21 13:50:00,1.86452,1.86456,1.86427,1.86429,69200000.0
2005-01-21 13:51:00,1.86425,1.86442,1.86419,1.86438,43800000.0
2005-01-21 13:52:00,1.86487,1.865,1.86468,1.86491,52500000.0
2005-01-21 13:53:00,1.86526,1.86564,1.86526,1.86533,46500000.0
2005-01-21 13:54:00,1.86532,1.86534,1.86522,1.86522,55000001.0
2005-01-21 13:55:00,1.86512,1.86513,1.86446,1.86446,63000000.0
2005-01-21 13:56:00,1.86447,1.86456,1.86426,1.86447,58800000.0
2005-01-21 13:57:00,1.86468,1.8647,1.86442,1.86442,27500000.0
2005-01-21 13:58:00,1.86433,1.86433,1.86395,1.86395,29100000.0
2005-01-21 13:59:00,1.86408,1.8643,1.86408,1.8642,60300000.0
2005-01-21 14:00:00,1.86456,1.86456,1.86392,1.86392,51500000.0
2005-01-21 14:01:00,1.8639,1.8639,1.86329,1.86345,42600001.0
2005-01-21 14:02:00,1.86368,1.86415,1.86356,1.86407,59000001.0
2005-01-21 14:03:00,1.86483,1.86497,1.86458,1.86485,99899998.0
2005-01-21 14:04:00,1.86512,1.86512,1.86459,1.86492,129600001.0
2005-01-21 14:05:00,1.8648,1.86486,1.86467,1.86483,85000000.0
2005-01-21 14:06:00,1.8649,1.86506,1.86475,1.86501,56900000.0
2005-01-21 14:07:00,1.86488,1.86488,1.8646,1.86461,64100000.0
2005-01-21 14:08:00,1.86455,1.86455,1.86402,1.86406,55100000.0
2005-01-21 14:09:00,1.86455,1.86465,1.86442,1.86459,68899999.0
2005-01-21 14:10:00,1.86462,1.86462,1.86397,1.86397,13300000.0
2005-01-21 14:11:00,1.86387,1.86392,1.86357,1.86357,61599999.0
2005-01-21 14:12:00,1.86333,1.86333,1.86317,1.86318,22400000.0
2005-01-21 14:13:00,1.86339,1.86339,1.8632,1.86328,80000001.0
2005-01-21 14:14:00,1.86332,1.86348,1.8632,1.8632,62500000.0
2005-01-21 14:15:00,1.86318,1.86326,1.86311,1.8632,131299998.0
2005-01-21 14:16:00,1.8632,1.8632,1.86289,1.86298,43700000.0
2005-01-21 14:17:00,1.86298,1.86326,1.86298,1.86308,89099998.0
2005-01-21 14:18:00,1.86306,1.86324,1.86298,1.86308,60699999.0
2005-01-21 14:19:00,1.86365,1.86427,1.86365,1.8641,37800001.0
2005-01-21 14:20:00,1.86507,1.86508,1.86447,1.86489,96700001.0
2005-01-21 14:21:00,1.8651,1.86513,1.86445,1.86445,91699999.0
2005-01-21 14:22:00,1.86425,1.86425,1.86397,1.86403,28700000.0
2005-01-21 14:23:00,1.86405,1.86418,1.86389,1.86408,115700001.0
2005-01-21 14:24:00,1.86404,1.86413,1.86394,1.86399,34500000.0
2005-01-21 14:25:00,1.8641,1.86418,1.86356,1.86358,72200000.0
2005-01-21 14:26:00,1.86388,1.86398,1.86383,1.86398,59999998.0
2005-01-21 14:27:00,1.86405,1.86405,1.8639,1.8639,23700000.0
2005-01-21 14:28:00,1.86378,1.86378,1.86329,1.86329,40300000.0
2005-01-21 14:29:00,1.86377,1.86377,1.86337,1.86344,81700000.0
2005-01-21 14:30:00,1.8636,1.8636,1.8634,1.86345,126800002.0
2005-01-21 14:31:00,1.86343,1.8636,1.86333,1.8636,54199999.0
2005-01-21 14:32:00,1.86353,1.86353,1.86333,1.86341,42399999.0
2005-01-21 14:33:00,1.86324,1.86333,1.86317,1.86329,111599999.0
2005-01-21 14:34:00,1.86323,1.86408,1.86323,1.86402,88700001.0
2005-01-21 14:35:00,1.86408,1.86431,1.86405,1.86405,29300000.0
2005-01-21 14:36:00,1.86437,1.86442,1.86413,1.8642,44500000.0
2005-01-21 14:37:00,1.86445,1.86455,1.86436,1.86441,84900000.0
2005-01-21 14:38:00,1.86436,1.8644,1.86432,1.86432,45200001.0
2005-01-21 14:39:00,1.86428,1.86428,1.86394,1.86394,55099998.0
2005-01-21 14:40:00,1.86395,1.86407,1.86395,1.864,70000001.0
2005-01-21 14:41:00,1.8641,1.86454,1.864,1.86439,89000000.0
2005-01-21 14:42:00,1.86485,1.8649,1.86423,1.86423,74100001.0
2005-01-21 14:43:00,1.86425,1.86443,1.86425,1.86442,61700000.0
2005-01-21 14:44:00,1.86459,1.8646,1.86447,1.86452,32999999.0
2005-01-21 14:45:00,1.86441,1.86443,1.86424,1.86436,50900000.0
2005-01-21 14:46:00,1.86448,1.86495,1.86448,1.86489,53100000.0
2005-01-21 14:47:00,1.86501,1.86501,1.86461,1.86461,85200000.0
2005-01-21 14:48:00,1.86476,1.86492,1.86473,1.86487,35200000.0
2005-01-21 14:49:00,1.86476,1.86476,1.86454,1.86454,28699999.0
2005-01-21 14:50:00,1.86467,1.86467,1.86447,1.86455,36700000.0
2005-01-21 14:51:00,1.86468,1.86488,1.86468,1.86474,96500000.0
2005-01-21 14:52:00,1.8647,1.86483,1.86468,1.86478,37300000.0
2005-01-21 14:53:00,1.86469,1.86469,1.8644,1.8644,18300000.0
2005-01-21 14:54:00,1.8643,1.8643,1.86405,1.86409,64200000.0
2005-01-21 14:55:00,1.8642,1.86421,1.8641,1.8641,63600000.0
2005-01-21 14:56:00,1.86401,1.86401,1.86381,1.86395,44800001.0
2005-01-21 14:57:00,1.86399,1.86405,1.86389,1.86392,103300003.0
2005-01-21 14:58:00,1.86412,1.86417,1.86385,1.86385,90400001.0
2005-01-21 14:59:00,1.86382,1.86395,1.86376,1.86376,79100000.0
2005-01-21 15:00:00,1.86354,1.86371,1.86343,1.86344,91600000.0
2005-01-21 15:01:00,1.86342,1.86387,1.86342,1.86382,105900001.0
2005-01-21 15:02:00,1.86407,1.86409,1.86389,1.86392,57299999.0
2005-01-21 15:03:00,1.86405,1.86416,1.86378,1.86391,59300000.0
2005-01-21 15:04:00,1.86398,1.86398,1.86392,1.86392,3600000.0
2005-01-21 15:05:00,1.8638,1.86394,1.86355,1.86355,74000000.0
2005-01-21 15:06:00,1.8637,1.86379,1.86352,1.86371,83400000.0
2005-01-21 15:07:00,1.86373,1.86378,1.86366,1.86378,41400000.0
2005-01-21 15:08:00,1.86403,1.86417,1.86394,1.86399,44099999.0
2005-01-21 15:09:00,1.86413,1.86451,1.86411,1.86427,108599998.0
2005-01-21 15:10:00,1.86477,1.86477,1.86422,1.86422,31800001.0
2005-01-21 15:11:00,1.86435,1.86437,1.8641,1.86413,84899999.0
2005-01-21 15:12:00,1.86435,1.86435,1.86413,1.86419,24400000.0
2005-01-21 15:13:00,1.86423,1.86453,1.86422,1.86448,49900000.0
2005-01-21 15:14:00,1.86445,1.8645,1.8642,1.8642,72699998.0
2005-01-21 15:15:00,1.86436,1.86436,1.86408,1.86415,54900000.0
2005-01-21 15:16:00,1.86427,1.86441,1.86425,1.86431,74200002.0
2005-01-21 15:17:00,1.86442,1.86448,1.86431,1.86431,48599999.0
2005-01-21 15:18:00,1.86429,1.86429,1.86415,1.86415,65799999.0
2005-01-21 15:19:00,1.86417,1.86432,1.86347,1.86347,107300000.0
2005-01-21 15:20:00,1.86372,1.86396,1.86364,1.86364,49800000.0
2005-01-21 15:21:00,1.86367,1.86392,1.86367,1.86389,13300000.0
2005-01-21 15:22:00,1.86405,1.8643,1.86398,1.86415,101800002.0
2005-01-21 15:23:00,1.86427,1.86427,1.86412,1.86412,75400001.0
2005-01-21 15:24:00,1.86428,1.86439,1.86409,1.8642,61900000.0
2005-01-21 15:25:00,1.86432,1.86453,1.86432,1.86448,80500000.0
2005-01-21 15:26:00,1.86465,1.86505,1.86465,1.865,64900001.0
2005-01-21 15:27:00,1.86508,1.86508,1.86487,1.86487,7900000.0
2005-01-21 15:28:00,1.86485,1.86485,1.86468,1.86468,31500000.0
2005-01-21 15:29:00,1.86468,1.86468,1.86433,1.86433,70600000.0
2005-01-21 15:30:00,1.86435,1.86467,1.86435,1.8646,32000000.0
2005-01-21 15:31:00,1.86466,1.86467,1.86458,1.86458,57700001.0
2005-01-21 15:32:00,1.86443,1.86461,1.86443,1.86453,105899999.0
2005-01-21 15:33:00,1.86473,1.86482,1.86468,1.86468,61000000.0
2005-01-21 15:34:00,1.86478,1.86481,1.86458,1.86468,64200000.0
2005-01-21 15:35:00,1.86488,1.86509,1.86488,1.86505,64800000.0
2005-01-21 15:36:00,1.86513,1.86581,1.86508,1.86577,41900000.0
2005-01-21 15:37:00,1.86575,1.86595,1.86569,1.86595,84400000.0
2005-01-21 15:38:00,1.8657,1.86591,1.86568,1.86578,54600001.0
2005-01-21 15:39:00,1.86569,1.86569,1.86543,1.86543,44599999.0
2005-01-21 15:40:00,1.86538,1.86549,1.86519,1.86519,130900001.0
2005-01-21 15:41:00,1.86525,1.86533,1.86509,1.86514,130300002.0
2005-01-21 15:42:00,1.86537,1.8658,1.86536,1.8658,87999999.0
2005-01-21 15:43:00,1.86568,1.86598,1.86565,1.86598,95899998.0
2005-01-21 15:44:00,1.86585,1.86586,1.86576,1.86586,42200000.0
2005-01-21 15:45:00,1.86595,1.86595,1.8656,1.86573,46600000.0
2005-01-21 15:46:00,1.8658,1.86588,1.86564,1.86564,83600000.0
2005-01-21 15:47:00,1.86561,1.86593,1.86561,1.86582,58000000.0
2005-01-21 15:48:00,1.86577,1.86591,1.86573,1.86573,85200000.0
2005-01-21 15:49:00,1.86582,1.86591,1.86575,1.86591,95400000.0
2005-01-21 15:50:00,1.8659,1.86616,1.8659,1.86608,33700000.0
2005-01-21 15:51:00,1.86631,1.86657,1.86616,1.86653,200999999.0
2005-01-21 15:52:00,1.86655,1.86699,1.86651,1.8667,147099999.0
2005-01-21 15:53:00,1.86718,1.86736,1.86697,1.86718,57500000.0
2005-01-21 15:54:00,1.86742,1.86748,1.86705,1.86709,24900000.0
2005-01-21 15:55:00,1.86717,1.86727,1.86689,1.86689,41800001.0
2005-01-21 15:56:00,1.86693,1.86721,1.86687,1.86711,85100000.0
2005-01-21 15:57:00,1.86725,1.86737,1.86706,1.86727,103600000.0
2005-01-21 15:58:00,1.86748,1.86849,1.86748,1.86844,46200000.0
2005-01-21 15:59:00,1.8686,1.86874,1.86819,1.86819,59399999.0
2005-01-21 16:00:00,1.8683,1.8683,1.86784,1.86784,53900000.0
2005-01-21 16:01:00,1.86801,1.86801,1.86768,1.86769,121699999.0
2005-01-21 16:02:00,1.86777,1.86803,1.86777,1.8679,55800000.0
2005-01-21 16:03:00,1.86771,1.86794,1.86754,1.86772,100799999.0
2005-01-21 16:04:00,1.86757,1.86766,1.8674,1.8674,139100000.0
2005-01-21 16:05:00,1.86755,1.86768,1.86731,1.86731,48100001.0
2005-01-21 16:06:00,1.86757,1.86762,1.86731,1.86741,123899998.0
2005-01-21 16:07:00,1.86752,1.86752,1.86724,1.86727,57500000.0
2005-01-21 16:08:00,1.86725,1.86762,1.86722,1.86756,26800000.0
2005-01-21 16:09:00,1.86762,1.86782,1.86759,1.86777,138299998.0
2005-01-21 16:10:00,1.86793,1.86796,1.86782,1.8679,55700001.0
2005-01-21 16:11:00,1.8681,1.86827,1.86803,1.86827,103500001.0
2005-01-21 16:12:00,1.86838,1.86894,1.86838,1.86893,85300000.0
2005-01-21 16:13:00,1.86896,1.86906,1.86871,1.86871,83100000.0
2005-01-21 16:14:00,1.86885,1.86893,1.86872,1.86887,77800002.0
2005-01-21 16:15:00,1.8688,1.8688,1.86853,1.86853,32900000.0
2005-01-21 16:16:00,1.86854,1.86864,1.86836,1.86845,32400000.0
2005-01-21 16:17:00,1.86855,1.86858,1.86837,1.86837,75200000.0
2005-01-21 16:18:00,1.86844,1.86861,1.86833,1.86833,20900000.0
2005-01-21 16:19:00,1.8685,1.86866,1.86833,1.86843,89499999.0
2005-01-21 16:20:00,1.86885,1.86905,1.86879,1.86892,83500000.0
2005-01-21 16:21:00,1.86908,1.86908,1.86855,1.8686,66600000.0
2005-01-21 16:22:00,1.8686,1.86866,1.86844,1.86847,69900001.0
2005-01-21 16:23:00,1.86842,1.86849,1.86839,1.8684,88199998.0
2005-01-21 16:24:00,1.86842,1.86843,1.86839,1.8684,36600000.0
2005-01-21 16:25:00,1.8685,1.86878,1.86847,1.86878,34299999.0
2005-01-21 16:26:00,1.86887,1.86887,1.86835,1.86835,47600000.0
2005-01-21 16:27:00,1.86852,1.86854,1.86831,1.86839,44500000.0
2005-01-21 16:28:00,1.86817,1.86827,1.86797,1.86797,89700000.0
2005-01-21 16:29:00,1.86805,1.86806,1.86787,1.86795,137899998.0
2005-01-21 16:30:00,1.86783,1.86802,1.86783,1.8679,51699999.0
2005-01-21 16:31:00,1.86803,1.86803,1.86775,1.86788,52800001.0
2005-01-21 16:32:00,1.86795,1.868,1.86771,1.86771,77399998.0
2005-01-21 16:33:00,1.86783,1.86808,1.86783,1.86808,50649999.0
2005-01-21 16:34:00,1.8682,1.86828,1.86808,1.86818,47000000.0
2005-01-21 16:35:00,1.8681,1.8681,1.86773,1.86775,21000000.0
2005-01-21 16:36:00,1.86782,1.86788,1.86755,1.86755,86999998.0
2005-01-21 16:37:00,1.86757,1.86757,1.86733,1.8674,60800000.0
2005-01-21 16:38:00,1.86729,1.86747,1.86729,1.86747,69199999.0
2005-01-21 16:39:00,1.86735,1.86756,1.86735,1.86755,85200000.0
2005-01-21 16:40:00,1.86752,1.8677,1.86752,1.86757,118499999.0
2005-01-21 16:41:00,1.86735,1.86767,1.86735,1.86747,83299998.0
2005-01-21 16:42:00,1.86758,1.86821,1.86757,1.86807,76800000.0
2005-01-21 16:43:00,1.86835,1.86835,1.86804,1.86804,34000000.0
2005-01-21 16:44:00,1.86812,1.86828,1.86788,1.86788,73799998.0
2005-01-21 16:45:00,1.86795,1.86842,1.86775,1.86798,85600001.0
2005-01-21 16:46:00,1.86812,1.8682,1.86785,1.86785,98700001.0
2005-01-21 16:47:00,1.86817,1.86838,1.86786,1.86808,76000000.0
2005-01-21 16:48:00,1.86867,1.86895,1.86795,1.86795,49000001.0
2005-01-21 16:49:00,1.8685,1.86864,1.86787,1.86797,93100002.0
2005-01-21 16:50:00,1.86802,1.86808,1.8673,1.86737,61100000.0
2005-01-21 16:51:00,1.8674,1.86758,1.86729,1.86755,59700000.0
2005-01-21 16:52:00,1.8676,1.86764,1.86716,1.86716,64200002.0
2005-01-21 16:53:00,1.86712,1.86741,1.86711,1.86733,96699998.0
2005-01-21 16:54:00,1.86711,1.86711,1.86636,1.86659,69299999.0
2005-01-21 16:55:00,1.86672,1.86676,1.8666,1.86666,74499999.0
2005-01-21 16:56:00,1.86696,1.86753,1.86696,1.86741,29600000.0
2005-01-21 16:57:00,1.86749,1.86749,1.86675,1.86695,59300001.0
2005-01-21 16:58:00,1.86705,1.86761,1.86702,1.86744,40600000.0
2005-01-21 16:59:00,1.86774,1.86774,1.86722,1.86722,55000000.0
2005-01-21 17:00:00,1.86698,1.86727,1.86695,1.86707,83500000.0
2005-01-21 17:01:00,1.86716,1.86747,1.86711,1.86743,29600000.0
2005-01-21 17:02:00,1.86762,1.86846,1.86758,1.86831,85600001.0
2005-01-21 17:03:00,1.86828,1.86964,1.86819,1.86957,52500000.0
2005-01-21 17:04:00,1.87012,1.87029,1.8695,1.86952,37100001.0
2005-01-21 17:05:00,1.86978,1.86996,1.86954,1.86954,18200000.0
2005-01-21 17:06:00,1.86975,1.86975,1.8688,1.86905,26000000.0
2005-01-21 17:07:00,1.86937,1.86944,1.86891,1.8693,79200002.0
2005-01-21 17:08:00,1.86942,1.86956,1.86933,1.86933,70599999.0
2005-01-21 17:09:00,1.86933,1.86953,1.86926,1.86948,64599999.0
2005-01-21 17:10:00,1.86958,1.87062,1.86958,1.87036,113000001.0
2005-01-21 17:11:00,1.87075,1.87075,1.87,1.87003,68300000.0
2005-01-21 17:12:00,1.86997,1.86997,1.86947,1.86947,43600000.0
2005-01-21 17:13:00,1.86949,1.86974,1.86949,1.86963,92299999.0
2005-01-21 17:14:00,1.86963,1.86963,1.86922,1.86927,61799998.0
2005-01-21 17:15:00,1.86915,1.86917,1.86869,1.86869,108999999.0
2005-01-21 17:16:00,1.86858,1.86898,1.86854,1.86898,86700000.0
2005-01-21 17:17:00,1.86917,1.8692,1.86867,1.86867,87200000.0
2005-01-21 17:18:00,1.86855,1.86855,1.86831,1.86845,32300000.0
2005-01-21 17:19:00,1.86833,1.86833,1.86759,1.8679,89000000.0
2005-01-21 17:20:00,1.86793,1.86819,1.86793,1.86819,64500000.0
2005-01-21 17:21:00,1.86829,1.86839,1.86814,1.86827,67799999.0
2005-01-21 17:22:00,1.86828,1.86828,1.8679,1.86792,36400000.0
2005-01-21 17:23:00,1.86775,1.86775,1.86743,1.86755,23600000.0
2005-01-21 17:24:00,1.86792,1.868,1.86775,1.86795,90800001.0
2005-01-21 17:25:00,1.86817,1.86817,1.86772,1.86787,40299998.0
2005-01-21 17:26:00,1.86822,1.86831,1.86798,1.86798,39499999.0
2005-01-21 17:27:00,1.86821,1.86821,1.86791,1.86791,13400000.0
2005-01-21 17:28:00,1.86798,1.86817,1.86785,1.86808,55400000.0
2005-01-21 17:29:00,1.86807,1.86827,1.86777,1.86816,66699998.0
2005-01-21 17:30:00,1.86832,1.8684,1.86831,1.8684,122000001.0
2005-01-21 17:31:00,1.86848,1.86881,1.86842,1.86881,15000000.0
2005-01-21 17:32:00,1.86882,1.86893,1.86862,1.86872,51800000.0
2005-01-21 17:33:00,1.86883,1.86902,1.8687,1.869,66099999.0
2005-01-21 17:34:00,1.86912,1.8692,1.869,1.869,78300000.0
2005-01-21 17:35:00,1.86892,1.86892,1.86836,1.86836,37800000.0
2005-01-21 17:36:00,1.86853,1.86868,1.86847,1.86859,54600000.0
2005-01-21 17:37:00,1.86863,1.86892,1.86852,1.86892,52000000.0
2005-01-21 17:38:00,1.86893,1.86893,1.86864,1.86864,44700000.0
2005-01-21 17:39:00,1.86873,1.86879,1.86866,1.86875,99400000.0
2005-01-21 17:40:00,1.8688,1.86891,1.86842,1.86842,33900000.0
2005-01-21 17:41:00,1.8685,1.86858,1.8684,1.86846,76900000.0
2005-01-21 17:42:00,1.86853,1.86917,1.86852,1.86909,104200002.0
2005-01-21 17:43:00,1.86921,1.86929,1.86913,1.86922,101699999.0
2005-01-21 17:44:00,1.86927,1.86956,1.86925,1.86956,96099999.0
2005-01-21 17:45:00,1.86977,1.86993,1.86943,1.86956,94400000.0
2005-01-21 17:46:00,1.86948,1.87011,1.86947,1.86998,50600000.0
2005-01-21 17:47:00,1.87026,1.87031,1.87,1.8703,81200001.0
2005-01-21 17:48:00,1.87054,1.87063,1.87017,1.87017,61600000.0
2005-01-21 17:49:00,1.8703,1.8703,1.87004,1.87029,93200001.0
2005-01-21 17:50:00,1.87023,1.87037,1.87018,1.8703,68100001.0
2005-01-21 17:51:00,1.87025,1.8704,1.87025,1.87025,37300000.0
2005-01-21 17:52:00,1.8702,1.8702,1.87,1.87006,49299999.0
2005-01-21 17:53:00,1.86989,1.86989,1.8696,1.86969,48399999.0
2005-01-21 17:54:00,1.86993,1.86993,1.86914,1.86914,84000002.0
2005-01-21 17:55:00,1.86908,1.86908,1.86892,1.86893,62199999.0
2005-01-21 17:56:00,1.86885,1.86891,1.86837,1.86848,112199999.0
2005-01-21 17:57:00,1.86852,1.8686,1.86844,1.86844,60700000.0
2005-01-21 17:58:00,1.86844,1.8685,1.86833,1.86847,95400000.0
2005-01-21 17:59:00,1.86856,1.86874,1.8685,1.86873,29100000.0
2005-01-21 18:00:00,1.86901,1.8694,1.86901,1.8693,39800000.0
2005-01-21 18:01:00,1.86933,1.86938,1.86856,1.86897,800099998.0
2005-01-21 18:02:00,1.8687,1.86915,1.86857,1.86911,1097600007.0
2005-01-21 18:03:00,1.86905,1.86905,1.86862,1.86862,1348616988.0
2005-01-21 18:04:00,1.86876,1.86876,1.86819,1.86819,896250000.0
2005-01-21 18:05:00,1.86847,1.86861,1.86822,1.8684,1046499999.0
2005-01-21 18:06:00,1.86861,1.86877,1.86848,1.86848,984750001.0
2005-01-21 18:07:00,1.86854,1.86879,1.8684,1.86842,1201969996.0
2005-01-21 18:08:00,1.86845,1.86874,1.86836,1.86869,1211299996.0
2005-01-21 18:09:00,1.86882,1.86897,1.86861,1.86876,491500000.0
2005-01-21 18:10:00,1.86901,1.86901,1.86849,1.8686,822600004.0
2005-01-21 18:11:00,1.8685,1.86866,1.8684,1.86854,564000001.0
2005-01-21 18:12:00,1.86873,1.86876,1.86842,1.86847,605500004.0
2005-01-21 18:13:00,1.86856,1.86966,1.86856,1.86926,482900004.0
2005-01-21 18:14:00,1.86966,1.86987,1.86943,1.86952,753099998.0
2005-01-21 18:15:00,1.86965,1.86981,1.86959,1.86965,750700002.0
2005-01-21 18:16:00,1.86989,1.87016,1.86977,1.87011,783900002.0
2005-01-21 18:17:00,1.87017,1.87041,1.86996,1.8703,511600001.0
2005-01-21 18:18:00,1.87041,1.87045,1.87019,1.87019,753450002.0
2005-01-21 18:19:00,1.87013,1.87013,1.86988,1.86988,545899999.0
2005-01-21 18:20:00,1.87018,1.87109,1.87014,1.871,463899997.0
2005-01-21 18:21:00,1.87112,1.87143,1.87002,1.87002,751499995.0
2005-01-21 18:22:00,1.87075,1.87145,1.8701,1.87129,599399998.0
2005-01-21 18:23:00,1.87169,1.87198,1.87149,1.87149,869499999.0
2005-01-21 18:24:00,1.87159,1.87194,1.87139,1.87163,778100001.0
2005-01-21 18:25:00,1.87168,1.87202,1.87157,1.87188,695600003.0
2005-01-21 18:26:00,1.87186,1.87271,1.8717,1.87271,679899994.0
2005-01-21 18:27:00,1.87288,1.87344,1.87256,1.87305,833150001.0
2005-01-21 18:28:00,1.8734,1.8734,1.87274,1.87297,408400002.0
2005-01-21 18:29:00,1.87304,1.87348,1.8728,1.8728,637750001.0
2005-01-21 18:30:00,1.87283,1.87283,1.87199,1.87229,813399997.0
2005-01-21 18:31:00,1.87245,1.87286,1.87242,1.87276,533099994.0
2005-01-21 18:32:00,1.87285,1.87285,1.87246,1.87246,358900000.0
2005-01-21 18:33:00,1.87252,1.87288,1.87236,1.87283,906900003.0
2005-01-21 18:34:00,1.87297,1.87301,1.87232,1.87232,491900001.0
2005-01-21 18:35:00,1.87228,1.87277,1.87228,1.8727,392399999.0
2005-01-21 18:36:00,1.87276,1.87303,1.87269,1.87288,81699999.0
2005-01-21 18:37:00,1.87282,1.87282,1.87249,1.87277,79199999.0
2005-01-21 18:38:00,1.87302,1.87363,1.8729,1.87362,226800001.0
2005-01-21 18:39:00,1.87375,1.87375,1.87339,1.87339,233300001.0
2005-01-21 18:40:00,1.87356,1.87394,1.87344,1.87353,384999999.0
2005-01-21 18:41:00,1.87356,1.87357,1.87327,1.87329,320400000.0
2005-01-21 18:42:00,1.87325,1.87348,1.87303,1.87319,68350000.0
2005-01-21 18:43:00,1.87331,1.87331,1.87298,1.87312,160299999.0
2005-01-21 18:44:00,1.87302,1.87305,1.87256,1.87278,460500000.0
2005-01-21 18:45:00,1.87266,1.87282,1.87253,1.87282,183200000.0
2005-01-21 18:46:00,1.87286,1.87306,1.87272,1.87302,153700000.0
2005-01-21 18:47:00,1.87301,1.87313,1.87284,1.87313,252200000.0
2005-01-21 18:48:00,1.87311,1.87315,1.87292,1.87307,462699999.0
2005-01-21 18:49:00,1.87325,1.87349,1.87312,1.87349,106600000.0
2005-01-21 18:50:00,1.87372,1.87382,1.87357,1.87363,217400000.0
2005-01-21 18:51:00,1.87377,1.87396,1.87342,1.87345,418599997.0
2005-01-21 18:52:00,1.87351,1.87386,1.87351,1.87374,534200000.0
2005-01-21 18:53:00,1.8739,1.8739,1.87343,1.87353,409800002.0
2005-01-21 18:54:00,1.8737,1.87452,1.8737,1.87387,228200002.0
2005-01-21 18:55:00,1.87424,1.87424,1.87373,1.87385,456999997.0
2005-01-21 18:56:00,1.87408,1.87423,1.87395,1.87405,254100000.0
2005-01-21 18:57:00,1.87417,1.87418,1.87375,1.87375,405599997.0
2005-01-21 18:58:00,1.87361,1.87361,1.873,1.87321,705299998.0
2005-01-21 18:59:00,1.87325,1.87353,1.87311,1.87334,500700002.0
2005-01-21 19:00:00,1.87328,1.87328,1.87289,1.87292,268299998.0
2005-01-21 19:01:00,1.87298,1.87319,1.87298,1.87319,67999998.0
2005-01-21 19:02:00,1.87324,1.87324,1.87302,1.87302,343699996.0
2005-01-21 19:03:00,1.87309,1.87316,1.8729,1.8729,769099995.0
2005-01-21 19:04:00,1.87309,1.87346,1.87295,1.87343,328999998.0
2005-01-21 19:05:00,1.87353,1.87353,1.87339,1.87353,84850000.0
2005-01-21 19:06:00,1.87357,1.87383,1.87342,1.87383,645300000.0
2005-01-21 19:07:00,1.87389,1.87389,1.87301,1.87351,332149999.0
2005-01-21 19:08:00,1.87366,1.87366,1.87297,1.873,442700000.0
2005-01-21 19:09:00,1.87362,1.87368,1.87305,1.87364,280600001.0
2005-01-21 19:10:00,1.87381,1.87387,1.87359,1.87359,367500000.0
2005-01-21 19:11:00,1.87377,1.87399,1.8737,1.8737,140399999.0
2005-01-21 19:12:00,1.874,1.87424,1.87396,1.87403,202900000.0
2005-01-21 19:13:00,1.8743,1.87542,1.87407,1.87536,327699998.0
2005-01-21 19:14:00,1.87456,1.87579,1.87456,1.8755,142899999.0
2005-01-21 19:15:00,1.87617,1.87709,1.87595,1.87617,393699999.0
2005-01-21 19:16:00,1.87623,1.87623,1.8758,1.87583,154600001.0
2005-01-21 19:17:00,1.87601,1.87601,1.87571,1.87584,175200001.0
2005-01-21 19:18:00,1.87594,1.87602,1.87574,1.87595,270700001.0
2005-01-21 19:19:00,1.87586,1.87587,1.87558,1.8756,346199999.0
2005-01-21 19:20:00,1.8756,1.87567,1.87543,1.87543,394500002.0
2005-01-21 19:21:00,1.87553,1.87566,1.87544,1.87558,426200003.0
2005-01-21 19:22:00,1.87587,1.87624,1.87535,1.87614,235399999.0
2005-01-21 19:23:00,1.87611,1.87611,1.87579,1.87606,327200002.0
2005-01-21 19:24:00,1.87601,1.87601,1.87571,1.87577,142400000.0
2005-01-21 19:25:00,1.8758,1.87604,1.8758,1.87604,156900001.0
2005-01-21 19:26:00,1.87605,1.87608,1.87594,1.87595,366600003.0
2005-01-21 19:27:00,1.87607,1.87609,1.87591,1.87592,547000004.0
2005-01-21 19:28:00,1.87589,1.876,1.8758,1.87582,324299997.0
2005-01-21 19:29:00,1.87577,1.87591,1.87577,1.8758,298900000.0
2005-01-21 19:30:00,1.87592,1.87598,1.87582,1.8759,450300003.0
2005-01-21 19:31:00,1.87598,1.87631,1.87598,1.87609,297000001.0
2005-01-21 19:32:00,1.876,1.876,1.87552,1.87552,396100000.0
2005-01-21 19:33:00,1.87548,1.87552,1.87525,1.87537,220870000.0
2005-01-21 19:34:00,1.87531,1.8755,1.87531,1.87532,269399999.0
2005-01-21 19:35:00,1.8755,1.87555,1.87542,1.87547,370799998.0
2005-01-21 19:36:00,1.87547,1.87579,1.87529,1.87565,448699999.0
2005-01-21 19:37:00,1.87588,1.87625,1.87558,1.87572,253299999.0
2005-01-21 19:38:00,1.87593,1.87618,1.87585,1.87593,87200000.0
2005-01-21 19:39:00,1.87602,1.87613,1.87596,1.8761,192600001.0
2005-01-21 19:40:00,1.87622,1.87625,1.87602,1.87602,305670001.0
2005-01-21 19:41:00,1.87604,1.8762,1.87601,1.87617,371300001.0
2005-01-21 19:42:00,1.87623,1.87672,1.87601,1.87645,225699997.0
2005-01-21 19:43:00,1.87686,1.87826,1.87669,1.8782,180300001.0
2005-01-21 19:44:00,1.87817,1.87839,1.87711,1.87835,418300002.0
2005-01-21 19:45:00,1.87848,1.87895,1.87848,1.87894,173600001.0
2005-01-21 19:46:00,1.87908,1.87908,1.87839,1.87839,210300000.0
2005-01-21 19:47:00,1.87835,1.87835,1.87814,1.87814,101300001.0
2005-01-21 19:48:00,1.87824,1.87824,1.87774,1.87798,190599999.0
2005-01-21 19:49:00,1.87774,1.8779,1.87753,1.87753,388499999.0
2005-01-21 19:50:00,1.87767,1.87778,1.87742,1.87742,272700000.0
2005-01-21 19:51:00,1.87758,1.87765,1.87746,1.87763,428300001.0
2005-01-21 19:52:00,1.87768,1.87768,1.87725,1.87725,237300000.0
2005-01-21 19:53:00,1.87742,1.87742,1.87725,1.8774,141999998.0
2005-01-21 19:54:00,1.87748,1.87757,1.87743,1.87743,104700000.0
2005-01-21 19:55:00,1.87738,1.87785,1.87734,1.87785,104499999.0
2005-01-21 19:56:00,1.87792,1.87806,1.8778,1.87794,252899999.0
2005-01-21 19:57:00,1.87804,1.87859,1.87786,1.87846,330500000.0
2005-01-21 19:58:00,1.87882,1.87922,1.87864,1.87891,304100001.0
2005-01-21 19:59:00,1.87894,1.87894,1.87853,1.87883,300900001.0
2005-01-21 20:00:00,1.87886,1.87886,1.87858,1.87885,205299999.0
2005-01-21 20:01:00,1.87889,1.87901,1.87888,1.87888,151900000.0
2005-01-21 20:02:00,1.87908,1.87924,1.87898,1.8791,205799998.0
2005-01-21 20:03:00,1.87934,1.87937,1.87916,1.87927,86899999.0
2005-01-21 20:04:00,1.87948,1.87948,1.87928,1.87938,160900001.0
2005-01-21 20:05:00,1.87944,1.88021,1.87938,1.87987,231199998.0
2005-01-21 20:06:00,1.88034,1.88034,1.88004,1.88005,198999997.0
2005-01-21 20:07:00,1.88021,1.88044,1.87997,1.87997,181600001.0
2005-01-21 20:08:00,1.88029,1.88029,1.87941,1.87949,330969999.0
2005-01-21 20:09:00,1.87956,1.87983,1.87948,1.8797,137200000.0
2005-01-21 20:10:00,1.87972,1.87977,1.87942,1.87955,123500001.0
2005-01-21 20:11:00,1.87971,1.87971,1.87949,1.87953,64500000.0
2005-01-21 20:12:00,1.8796,1.87972,1.87947,1.87952,564699998.0
2005-01-21 20:13:00,1.87952,1.87954,1.87937,1.87937,190200002.0
2005-01-21 20:14:00,1.87936,1.87936,1.87895,1.87895,181199997.0
2005-01-21 20:15:00,1.87889,1.87901,1.87881,1.87884,522399997.0
2005-01-21 20:16:00,1.87875,1.87875,1.87735,1.87824,113149999.0
2005-01-21 20:17:00,1.87833,1.87865,1.87833,1.87852,64099999.0
2005-01-21 20:18:00,1.87855,1.87865,1.87825,1.87827,150900002.0
2005-01-21 20:19:00,1.87824,1.87832,1.87761,1.87761,163300000.0
2005-01-21 20:20:00,1.87762,1.87786,1.87748,1.87752,295550000.0
2005-01-21 20:21:00,1.87762,1.87762,1.8771,1.8771,184100001.0
2005-01-21 20:22:00,1.877,1.87706,1.87687,1.87699,198899999.0
2005-01-21 20:23:00,1.87733,1.87787,1.8772,1.87787,299199998.0
2005-01-21 20:24:00,1.87785,1.87792,1.87742,1.87748,123299999.0
2005-01-21 20:25:00,1.8776,1.87791,1.87744,1.87791,485599991.0
2005-01-21 20:26:00,1.87778,1.87799,1.87766,1.87766,554099999.0
2005-01-21 20:27:00,1.87762,1.87764,1.87736,1.87764,199000000.0
2005-01-21 20:28:00,1.87765,1.87781,1.87764,1.87776,281499999.0
2005-01-21 20:29:00,1.87777,1.87794,1.87777,1.87788,207299997.0
2005-01-21 20:30:00,1.8779,1.87797,1.87785,1.87793,965599997.0
2005-01-21 20:31:00,1.87791,1.87815,1.87791,1.87804,601599999.0
2005-01-21 20:32:00,1.87802,1.87824,1.87801,1.87802,701599998.0
2005-01-21 20:33:00,1.87802,1.87829,1.87798,1.8782,183399998.0
2005-01-21 20:34:00,1.87822,1.87822,1.87812,1.87817,122000001.0
2005-01-21 20:35:00,1.87823,1.87832,1.87821,1.87821,65700000.0
2005-01-21 20:36:00,1.87829,1.87832,1.87819,1.87832,200299997.0
2005-01-21 20:37:00,1.87831,1.8784,1.8782,1.87827,161299999.0
2005-01-21 20:38:00,1.8783,1.87848,1.87827,1.8783,314899997.0
2005-01-21 20:39:00,1.87833,1.87835,1.87793,1.87827,319399997.0
2005-01-21 20:40:00,1.87826,1.87856,1.87801,1.87848,109100001.0
2005-01-21 20:41:00,1.87815,1.87849,1.87797,1.87849,155499999.0
2005-01-21 20:42:00,1.87853,1.87853,1.87842,1.87842,42700001.0
2005-01-21 20:43:00,1.87826,1.87826,1.87738,1.87786,235000001.0
2005-01-21 20:44:00,1.87802,1.87802,1.87744,1.87744,469099999.0
2005-01-21 20:45:00,1.87781,1.87781,1.8774,1.87762,103100001.0
2005-01-21 20:46:00,1.87765,1.87787,1.8774,1.8774,129100000.0
2005-01-21 20:47:00,1.87733,1.878,1.87733,1.878,387899996.0
2005-01-21 20:48:00,1.87787,1.87833,1.87787,1.87823,206199998.0
2005-01-21 20:49:00,1.8782,1.8782,1.87784,1.87795,95600000.0
2005-01-21 20:50:00,1.87802,1.87805,1.87794,1.87797,275900000.0
2005-01-21 20:51:00,1.87791,1.87791,1.87764,1.87765,322699998.0
2005-01-21 20:52:00,1.87755,1.87772,1.87755,1.87765,215699999.0
2005-01-21 20:53:00,1.87766,1.87773,1.87758,1.87759,563200002.0
2005-01-21 20:54:00,1.8777,1.87785,1.87759,1.87759,358900001.0
2005-01-21 20:55:00,1.87762,1.87774,1.87761,1.87762,319650001.0
2005-01-21 20:56:00,1.87762,1.87773,1.87759,1.87759,465199999.0
2005-01-21 20:57:00,1.87765,1.87797,1.87765,1.87795,605100000.0
2005-01-21 20:58:00,1.87805,1.87821,1.87773,1.87776,205500000.0
2005-01-21 20:59:00,1.87778,1.87796,1.87772,1.87787,548799998.0
2005-01-21 21:00:00,1.87783,1.87805,1.8778,1.87796,504099999.0
2005-01-21 21:01:00,1.87791,1.8782,1.87791,1.87799,357599998.0
2005-01-21 21:02:00,1.87801,1.87822,1.87801,1.87822,175300002.0
2005-01-21 21:03:00,1.87818,1.87832,1.87797,1.87797,183000002.0
2005-01-21 21:04:00,1.87807,1.87807,1.87791,1.87801,199500002.0
2005-01-21 21:05:00,1.878,1.8781,1.87792,1.87802,294200004.0
2005-01-21 21:06:00,1.87808,1.87816,1.87803,1.8781,211700003.0
2005-01-21 21:07:00,1.8781,1.8781,1.87795,1.87799,82799999.0
2005-01-21 21:08:00,1.87799,1.87817,1.87799,1.87813,31300000.0
2005-01-21 21:09:00,1.87812,1.87817,1.87806,1.87812,113700000.0
2005-01-21 21:10:00,1.87822,1.87822,1.87801,1.87805,88399999.0
2005-01-21 21:11:00,1.8782,1.87839,1.8782,1.87835,126399999.0
2005-01-21 21:12:00,1.87843,1.87857,1.8784,1.87846,85999998.0
2005-01-21 21:13:00,1.87863,1.87885,1.87861,1.87868,237800000.0
2005-01-21 21:14:00,1.87872,1.87895,1.87872,1.87884,283449998.0
2005-01-21 21:15:00,1.87905,1.87906,1.87894,1.87895,265799998.0
2005-01-21 21:16:00,1.8792,1.87927,1.87909,1.87918,47900000.0
2005-01-21 21:17:00,1.87923,1.87935,1.87895,1.87928,205600000.0
2005-01-21 21:18:00,1.87911,1.87911,1.87872,1.87899,76099997.0
2005-01-21 21:19:00,1.87922,1.87922,1.87898,1.87898,130100000.0
2005-01-21 21:20:00,1.87906,1.87906,1.87891,1.87902,392700000.0
2005-01-21 21:21:00,1.87901,1.8791,1.87895,1.87899,117599999.0
2005-01-21 21:22:00,1.87903,1.87937,1.87903,1.8792,167500000.0
2005-01-21 21:23:00,1.87925,1.8795,1.87925,1.8795,31600000.0
2005-01-21 21:24:00,1.8795,1.8795,1.87939,1.87941,182900000.0
2005-01-21 21:25:00,1.87948,1.87948,1.87937,1.87938,213300000.0
2005-01-21 21:26:00,1.87964,1.87965,1.87953,1.87953,37400000.0
2005-01-21 21:27:00,1.87963,1.87986,1.87962,1.87986,104900001.0
2005-01-21 21:28:00,1.87985,1.87985,1.87956,1.87969,259500003.0
2005-01-21 21:29:00,1.87964,1.87964,1.87938,1.87938,31300000.0
2005-01-21 21:30:00,1.87948,1.87948,1.87942,1.87942,4100000.0
2005-01-21 21:31:00,1.87937,1.87937,1.87917,1.87917,68999998.0
2005-01-21 21:32:00,1.87944,1.87944,1.87925,1.87937,217800001.0
2005-01-21 21:33:00,1.87944,1.87945,1.87932,1.87934,322700001.0
2005-01-21 21:34:00,1.87934,1.87936,1.87917,1.87917,188799998.0
2005-01-21 21:35:00,1.87929,1.87929,1.87917,1.87917,42199999.0
2005-01-21 21:36:00,1.87928,1.87944,1.8792,1.8792,91699999.0
2005-01-21 21:37:00,1.87917,1.87934,1.87917,1.87925,196200004.0
2005-01-21 21:38:00,1.87924,1.87932,1.87867,1.87897,132300001.0
2005-01-21 21:39:00,1.87913,1.87913,1.8789,1.8789,46700000.0
2005-01-21 21:40:00,1.87892,1.87892,1.87881,1.87887,136700000.0
2005-01-21 21:41:00,1.87886,1.87886,1.87836,1.8787,138749999.0
2005-01-21 21:42:00,1.8788,1.87964,1.8788,1.87906,113700000.0
2005-01-21 21:43:00,1.8791,1.87997,1.8791,1.87962,92999999.0
2005-01-21 21:44:00,1.87989,1.87989,1.87953,1.87972,104099999.0
2005-01-21 21:45:00,1.8797,1.8797,1.87949,1.87949,61300000.0
2005-01-21 21:46:00,1.87963,1.87963,1.87947,1.87947,107500001.0
2005-01-21 21:47:00,1.87962,1.87962,1.87925,1.87925,215099997.0
2005-01-21 21:48:00,1.87949,1.87949,1.8793,1.87939,96699998.0
2005-01-21 21:49:00,1.87923,1.87923,1.87874,1.87895,64300000.0
2005-01-21 21:50:00,1.879,1.87904,1.87896,1.87897,48100000.0
2005-01-21 21:51:00,1.87904,1.87905,1.87896,1.87896,215199999.0
2005-01-21 21:52:00,1.87896,1.87896,1.87877,1.87877,84700000.0
2005-01-21 21:53:00,1.87877,1.87882,1.87872,1.87872,70900000.0
2005-01-21 21:54:00,1.87885,1.87885,1.87875,1.87875,75800000.0
2005-01-21 21:55:00,1.87877,1.87884,1.87873,1.8788,217499999.0
2005-01-21 21:56:00,1.87891,1.87901,1.87887,1.87887,88600000.0
2005-01-21 21:57:00,1.87902,1.87902,1.87882,1.87882,111199999.0
2005-01-21 21:58:00,1.87879,1.87884,1.87877,1.87881,76999998.0
2005-01-21 21:59:00,1.87868,1.8788,1.87838,1.87838,441549999.0
2005-01-21 22:00:00,1.87857,1.87862,1.87837,1.87858,182600001.0
2005-01-21 22:01:00,1.87868,1.87876,1.87866,1.87868,80199999.0
2005-01-21 22:02:00,1.87868,1.87903,1.87853,1.87903,136600001.0
2005-01-21 22:03:00,1.87905,1.87929,1.87905,1.8792,78600000.0
2005-01-21 22:04:00,1.87912,1.87922,1.87896,1.87896,332599998.0
2005-01-21 22:05:00,1.8789,1.87895,1.87883,1.87883,123100000.0
2005-01-21 22:06:00,1.87885,1.87894,1.87843,1.87843,85200000.0
2005-01-21 22:07:00,1.87843,1.87853,1.87836,1.87843,74900001.0
2005-01-21 22:08:00,1.87857,1.87874,1.87849,1.87874,56800000.0
2005-01-21 22:09:00,1.87858,1.87882,1.87858,1.87873,67899999.0
2005-01-21 22:10:00,1.8788,1.87891,1.87879,1.8788,56100001.0
2005-01-21 22:11:00,1.87876,1.87876,1.87858,1.87867,48000000.0
2005-01-21 22:12:00,1.87872,1.87878,1.87869,1.87869,219699998.0
2005-01-21 22:13:00,1.87888,1.87888,1.87881,1.87881,70400000.0
2005-01-21 22:14:00,1.87885,1.87885,1.87863,1.87863,52500000.0
2005-01-21 22:15:00,1.87872,1.87889,1.87867,1.87877,234599997.0
2005-01-21 22:16:00,1.87872,1.87872,1.87851,1.87862,380049999.0
2005-01-21 22:17:00,1.87883,1.87883,1.87861,1.87875,82400000.0
2005-01-21 22:18:00,1.87898,1.879,1.87884,1.879,130900001.0
2005-01-21 22:19:00,1.87905,1.8791,1.87905,1.8791,49200000.0
2005-01-21 22:20:00,1.87912,1.87921,1.87908,1.87908,77500000.0
2005-01-21 22:21:00,1.87912,1.87919,1.87904,1.87905,118799998.0
2005-01-21 22:22:00,1.87907,1.87926,1.87907,1.87914,131299999.0
2005-01-21 22:23:00,1.87927,1.87947,1.87902,1.87902,136899999.0
2005-01-21 22:24:00,1.87908,1.87913,1.87903,1.87912,46400000.0
2005-01-21 22:25:00,1.87927,1.87928,1.87918,1.87919,113399998.0
2005-01-21 22:26:00,1.87935,1.87947,1.87929,1.87947,32700000.0
2005-01-21 22:27:00,1.87916,1.87916,1.87899,1.87909,68700001.0
2005-01-21 22:28:00,1.87915,1.87915,1.87905,1.8791,74700001.0
2005-01-21 22:29:00,1.8791,1.87918,1.87902,1.87905,265599997.0
2005-01-21 22:30:00,1.87904,1.87904,1.87872,1.87872,101699999.0
2005-01-21 22:31:00,1.87886,1.87893,1.87862,1.87862,36800000.0
2005-01-21 22:32:00,1.87863,1.87865,1.87856,1.87856,283200000.0
2005-01-21 22:33:00,1.87862,1.87865,1.87858,1.87858,113300001.0
2005-01-21 22:34:00,1.87855,1.8786,1.87847,1.8785,96600002.0
2005-01-21 22:35:00,1.8786,1.87877,1.8786,1.87869,43600001.0
2005-01-21 22:36:00,1.8788,1.8788,1.87856,1.87856,15946994.0
2005-01-21 22:37:00,1.87862,1.87862,1.8783,1.8783,126199998.0
2005-01-21 22:38:00,1.87823,1.87823,1.87799,1.878,53800000.0
2005-01-21 22:39:00,1.87808,1.87808,1.87783,1.87797,77900000.0
2005-01-21 22:40:00,1.87808,1.87814,1.87806,1.8781,88900001.0
2005-01-21 22:41:00,1.87813,1.87827,1.87813,1.87827,108100001.0
2005-01-21 22:42:00,1.87833,1.87833,1.87818,1.87827,41000000.0
2005-01-21 22:43:00,1.87816,1.87826,1.87795,1.87795,139700000.0
2005-01-21 22:44:00,1.8781,1.87818,1.87808,1.87813,169400002.0
2005-01-21 22:45:00,1.87832,1.87852,1.87826,1.87852,82700001.0
2005-01-21 22:46:00,1.87853,1.87869,1.8785,1.87858,46800000.0
2005-01-21 22:47:00,1.87864,1.87878,1.87857,1.87867,76500000.0
2005-01-21 22:48:00,1.87893,1.879,1.87869,1.87869,62700000.0
2005-01-21 22:49:00,1.87861,1.87861,1.87854,1.87855,76099999.0
2005-01-21 22:50:00,1.87842,1.87864,1.87827,1.87855,59100001.0
2005-01-21 22:51:00,1.8786,1.87873,1.87824,1.87873,132500002.0
2005-01-21 22:52:00,1.87866,1.87894,1.87866,1.87892,99699997.0
2005-01-21 22:53:00,1.87876,1.87876,1.8783,1.87847,46400000.0
2005-01-21 22:54:00,1.87846,1.87854,1.87846,1.87853,62500001.0
2005-01-21 22:55:00,1.8786,1.8786,1.87855,1.87855,11300000.0
2005-01-21 22:56:00,1.8785,1.87859,1.87849,1.8785,76000000.0
2005-01-21 22:57:00,1.8785,1.8785,1.8785,1.8785,4600000.0
2005-01-21 22:58:00,1.87849,1.87865,1.87849,1.87849,85399998.0
2005-01-21 22:59:00,1.87848,1.87857,1.87848,1.87853,104599999.0
2005-01-21 23:00:00,1.87843,1.87843,1.87809,1.87809,38000000.0
2005-01-21 23:01:00,1.87834,1.87843,1.87826,1.87842,31300000.0
2005-01-21 23:02:00,1.87848,1.87851,1.87845,1.87848,106300000.0
2005-01-21 23:03:00,1.87845,1.87847,1.87836,1.87836,21400000.0
2005-01-21 23:04:00,1.8784,1.87845,1.87833,1.87843,54800001.0
2005-01-21 23:05:00,1.8784,1.87843,1.8784,1.87843,12200000.0
2005-01-21 23:06:00,1.8784,1.8784,1.8783,1.87838,24600000.0
2005-01-21 23:07:00,1.87838,1.87843,1.87831,1.87843,72400000.0
2005-01-21 23:08:00,1.8784,1.8784,1.8784,1.8784,5600000.0
2005-01-21 23:09:00,1.87842,1.87842,1.8783,1.87838,45600000.0
2005-01-21 23:10:00,1.87836,1.87839,1.87836,1.87839,31100000.0
2005-01-21 23:11:00,1.87838,1.87845,1.87833,1.87833,21100000.0
2005-01-21 23:12:00,1.87833,1.87842,1.87833,1.87836,53900000.0
2005-01-21 23:13:00,1.87849,1.87854,1.87839,1.87839,50800000.0
2005-01-21 23:14:00,1.87838,1.87838,1.87808,1.87819,99299999.0
2005-01-21 23:15:00,1.87815,1.87817,1.87794,1.87794,46800000.0
2005-01-21 23:16:00,1.87789,1.87804,1.87789,1.87799,79799999.0
2005-01-21 23:17:00,1.87813,1.87818,1.87806,1.87818,72899999.0
2005-01-21 23:18:00,1.8782,1.87825,1.87805,1.87812,71400000.0
2005-01-21 23:19:00,1.87814,1.87838,1.87814,1.87829,121499999.0
2005-01-21 23:20:00,1.87844,1.87844,1.87831,1.87831,78799999.0
2005-01-21 23:21:00,1.87828,1.87835,1.87825,1.87835,38800000.0
2005-01-21 23:22:00,1.87828,1.87835,1.87827,1.87835,76900000.0
2005-01-21 23:23:00,1.87828,1.87831,1.8782,1.87828,86600000.0
2005-01-21 23:24:00,1.87833,1.87833,1.87822,1.87827,67699998.0
2005-01-21 23:25:00,1.87821,1.87821,1.87814,1.87814,13900000.0
2005-01-21 23:26:00,1.8782,1.87826,1.87815,1.87815,48600000.0
2005-01-21 23:27:00,1.87814,1.87814,1.87808,1.87808,9700000.0
2005-01-21 23:28:00,1.87799,1.87801,1.87799,1.87801,9300000.0
2005-01-21 23:29:00,1.87814,1.87814,1.87804,1.87805,70100000.0
2005-01-21 23:30:00,1.87804,1.87806,1.87795,1.87801,83999998.0
2005-01-21 23:31:00,1.87786,1.878,1.87783,1.87783,82299998.0
2005-01-21 23:32:00,1.8778,1.87792,1.87778,1.87788,68000001.0
2005-01-21 23:33:00,1.87768,1.87768,1.87752,1.87752,24400000.0
2005-01-21 23:34:00,1.8774,1.8776,1.8774,1.87742,39800000.0
2005-01-21 23:35:00,1.8776,1.87761,1.87747,1.87754,40200000.0
2005-01-21 23:36:00,1.87749,1.87784,1.87749,1.87784,29600001.0
2005-01-21 23:37:00,1.8778,1.8778,1.8776,1.87768,59500001.0
2005-01-21 23:38:00,1.87767,1.87781,1.87767,1.87776,70300002.0
2005-01-21 23:39:00,1.87769,1.8778,1.87751,1.8778,38100000.0
2005-01-21 23:40:00,1.87768,1.87773,1.87754,1.87758,88599998.0
2005-01-21 23:41:00,1.87753,1.87776,1.87745,1.87776,49500000.0
2005-01-21 23:42:00,1.87782,1.87782,1.8775,1.8775,64999999.0
2005-01-21 23:43:00,1.87759,1.8778,1.87753,1.8778,64999999.0
2005-01-21 23:44:00,1.87756,1.8777,1.87743,1.8777,47299999.0
2005-01-21 23:45:00,1.87755,1.87777,1.8775,1.87766,94000001.0
2005-01-21 23:46:00,1.87772,1.8778,1.87772,1.8778,16800000.0
2005-01-21 23:47:00,1.87755,1.87771,1.87755,1.87771,15200000.0
2005-01-21 23:48:00,1.87777,1.87779,1.87762,1.87779,82400001.0
2005-01-21 23:49:00,1.87775,1.87775,1.87749,1.87754,59299999.0
2005-01-21 23:50:00,1.87763,1.87778,1.87763,1.87776,48500002.0
2005-01-21 23:51:00,1.87767,1.87773,1.87755,1.87773,74299999.0
2005-01-21 23:52:00,1.87773,1.87773,1.87748,1.87759,124000002.0
2005-01-21 23:53:00,1.87744,1.87758,1.87738,1.87738,49800001.0
2005-01-21 23:54:00,1.87725,1.87735,1.87725,1.87735,4500000.0
2005-01-21 23:55:00,1.87752,1.87755,1.87729,1.87755,99700000.0
2005-01-21 23:56:00,1.87735,1.87735,1.87677,1.87686,50100000.0
2005-01-21 23:57:00,1.87688,1.87702,1.87661,1.87661,49500000.0
2005-01-21 23:58:00,1.87663,1.87682,1.87634,1.87646,80100000.0
2005-01-21 23:59:00,1.87667,1.87677,1.87635,1.87668,55700000.0
2005-01-24 00:00:00,1.8782,1.8782,1.8782,1.8782,26400000.0
2005-01-24 00:01:00,1.8784,1.8784,1.8784,1.8784,26400000.0
2005-01-24 00:02:00,1.8782,1.8784,1.8782,1.8784,26400000.0
2005-01-24 00:05:00,1.8782,1.8782,1.8782,1.8782,26400000.0
2005-01-24 00:13:00,1.8781,1.8781,1.8781,1.8781,26400000.0
2005-01-24 00:15:00,1.8784,1.8784,1.8782,1.8782,26400000.0
2005-01-24 00:17:00,1.8781,1.8782,1.8775,1.8782,26400000.0
2005-01-24 00:18:00,1.8778,1.8782,1.8778,1.878,26400000.0
2005-01-24 00:19:00,1.8778,1.878,1.8775,1.878,26400000.0
2005-01-24 00:20:00,1.8782,1.8782,1.8782,1.8782,26400000.0
2005-01-24 00:21:00,1.8786,1.8786,1.8786,1.8786,26400000.0
2005-01-24 00:22:00,1.8784,1.8784,1.8782,1.8782,26400000.0
2005-01-24 00:31:00,1.8786,1.8786,1.8782,1.8782,26400000.0
2005-01-24 00:35:00,1.8786,1.8786,1.8782,1.8782,26400000.0
2005-01-24 00:36:00,1.8786,1.8786,1.8782,1.8786,26400000.0
2005-01-24 00:37:00,1.8784,1.8784,1.8784,1.8784,26400000.0
2005-01-24 00:38:00,1.8782,1.8782,1.8782,1.8782,26400000.0
2005-01-24 00:43:00,1.8778,1.8781,1.8778,1.8781,26400000.0
2005-01-24 00:44:00,1.878,1.878,1.878,1.878,26400000.0
2005-01-24 00:46:00,1.8775,1.878,1.8775,1.878,26400000.0
2005-01-24 00:47:00,1.8781,1.8781,1.878,1.878,26400000.0
2005-01-24 00:51:00,1.8778,1.878,1.8775,1.8778,26400000.0
2005-01-24 00:53:00,1.8775,1.8775,1.8775,1.8775,26400000.0
2005-01-24 00:55:00,1.8767,1.8771,1.8767,1.8771,26400000.0
2005-01-24 00:56:00,1.8769,1.8769,1.8769,1.8769,26400000.0
2005-01-24 01:00:00,1.8771,1.8771,1.8769,1.8769,26400000.0
2005-01-24 01:03:00,1.8771,1.8771,1.8765,1.8765,26400000.0
2005-01-24 01:04:00,1.8767,1.8767,1.8767,1.8767,26400000.0
2005-01-24 01:05:00,1.8771,1.8771,1.8765,1.8765,26400000.0
2005-01-24 01:07:00,1.8769,1.8769,1.8769,1.8769,26400000.0
2005-01-24 01:08:00,1.8767,1.8767,1.8767,1.8767,26400000.0
2005-01-24 01:10:00,1.8769,1.8771,1.8769,1.8769,26400000.0
2005-01-24 01:11:00,1.8767,1.8769,1.8765,1.8769,26400000.0
2005-01-24 01:12:00,1.8767,1.8769,1.8767,1.8769,26400000.0
2005-01-24 01:15:00,1.8771,1.8771,1.8771,1.8771,26400000.0
2005-01-24 01:16:00,1.8773,1.8773,1.8769,1.8771,26400000.0
2005-01-24 01:19:00,1.8769,1.8775,1.8769,1.8775,26400000.0
2005-01-24 01:20:00,1.8773,1.8773,1.8771,1.8773,26400000.0
2005-01-24 01:21:00,1.8771,1.8773,1.8771,1.8771,26400000.0
2005-01-24 01:22:00,1.8769,1.8771,1.8767,1.8767,26400000.0
2005-01-24 01:23:00,1.8769,1.8771,1.8765,1.8769,26400000.0
2005-01-24 01:24:00,1.8771,1.8771,1.8769,1.8769,26400000.0
2005-01-24 01:25:00,1.8767,1.8769,1.8767,1.8769,26400000.0
2005-01-24 01:26:00,1.8771,1.8771,1.8769,1.8769,26400000.0
2005-01-24 01:29:00,1.8771,1.8771,1.8771,1.8771,26400000.0
2005-01-24 01:30:00,1.8769,1.8773,1.8769,1.8773,26400000.0
2005-01-24 01:31:00,1.8773,1.8773,1.8773,1.8773,26400000.0
2005-01-24 01:32:00,1.8773,1.8775,1.8773,1.8773,26400000.0
2005-01-24 01:33:00,1.8775,1.8775,1.8771,1.8771,26400000.0
2005-01-24 01:34:00,1.8773,1.8775,1.8773,1.8775,26400000.0
2005-01-24 01:35:00,1.8775,1.8775,1.8775,1.8775,26400000.0
2005-01-24 01:37:00,1.8773,1.8775,1.8773,1.8775,26400000.0
2005-01-24 01:38:00,1.8775,1.8775,1.8775,1.8775,26400000.0
2005-01-24 01:43:00,1.8775,1.8775,1.8775,1.8775,26400000.0
2005-01-24 01:44:00,1.8773,1.8775,1.8773,1.8773,26400000.0
2005-01-24 01:45:00,1.8775,1.8775,1.8775,1.8775,26400000.0
2005-01-24 01:46:00,1.8773,1.8775,1.8771,1.8773,26400000.0
2005-01-24 01:48:00,1.8775,1.8775,1.8773,1.8773,26400000.0
2005-01-24 01:49:00,1.8775,1.8775,1.8773,1.8773,26400000.0
2005-01-24 01:50:00,1.8773,1.8773,1.8773,1.8773,26400000.0
2005-01-24 01:51:00,1.8769,1.8773,1.8769,1.8773,26400000.0
2005-01-24 01:52:00,1.8771,1.8773,1.8771,1.8773,26400000.0
2005-01-24 01:55:00,1.8773,1.8775,1.8771,1.8775,26400000.0
2005-01-24 01:56:00,1.8775,1.8775,1.8775,1.8775,26400000.0
2005-01-24 01:58:00,1.8778,1.8778,1.8778,1.8778,26400000.0
2005-01-24 01:59:00,1.878,1.878,1.878,1.878,26400000.0
2005-01-24 02:00:00,1.87672,1.87675,1.8767,1.87675,26400000.0
2005-01-24 02:01:00,1.8767,1.87672,1.8767,1.8767,12800000.0
2005-01-24 02:02:00,1.87655,1.87689,1.87653,1.87689,44700000.0
2005-01-24 02:03:00,1.87668,1.87668,1.87623,1.87623,49899999.0
2005-01-24 02:04:00,1.8762,1.87641,1.8762,1.87626,29200000.0
2005-01-24 02:05:00,1.87629,1.87642,1.87629,1.87634,92000001.0
2005-01-24 02:06:00,1.87647,1.87653,1.87637,1.87637,79100001.0
2005-01-24 02:07:00,1.87655,1.87669,1.87655,1.87668,43600001.0
2005-01-24 02:08:00,1.8768,1.8768,1.87665,1.87665,11200000.0
2005-01-24 02:09:00,1.87657,1.87657,1.87655,1.87655,19200000.0
2005-01-24 02:10:00,1.87672,1.8769,1.87672,1.87674,49900000.0
2005-01-24 02:11:00,1.87685,1.87685,1.87642,1.87648,42100001.0
2005-01-24 02:12:00,1.87658,1.87668,1.87657,1.87657,90299998.0
2005-01-24 02:13:00,1.87664,1.87679,1.87662,1.87677,75600000.0
2005-01-24 02:14:00,1.8768,1.8768,1.87664,1.87668,72000000.0
2005-01-24 02:15:00,1.87682,1.87688,1.8767,1.87684,96900000.0
2005-01-24 02:16:00,1.87697,1.87697,1.87659,1.87668,68100001.0
2005-01-24 02:17:00,1.87679,1.87689,1.87679,1.87687,30800000.0
2005-01-24 02:18:00,1.8769,1.87695,1.87685,1.87695,60700000.0
2005-01-24 02:19:00,1.87693,1.87708,1.87682,1.87699,72299999.0
2005-01-24 02:20:00,1.87722,1.87722,1.87707,1.87707,26500000.0
2005-01-24 02:21:00,1.87713,1.87716,1.87689,1.87689,41999999.0
2005-01-24 02:22:00,1.87688,1.87688,1.8766,1.87662,67399999.0
2005-01-24 02:23:00,1.87655,1.8768,1.87655,1.87676,49100001.0
2005-01-24 02:24:00,1.87684,1.87693,1.87678,1.87678,23600000.0
2005-01-24 02:25:00,1.87658,1.87678,1.87658,1.87664,88699998.0
2005-01-24 02:26:00,1.87667,1.87696,1.87666,1.87683,65600000.0
2005-01-24 02:27:00,1.87675,1.87685,1.87675,1.87685,44800000.0
2005-01-24 02:28:00,1.87668,1.87686,1.87663,1.87686,66400002.0
2005-01-24 02:29:00,1.87696,1.87696,1.87678,1.87692,46299999.0
2005-01-24 02:30:00,1.877,1.87714,1.87691,1.8771,73000000.0
2005-01-24 02:31:00,1.87721,1.87721,1.87689,1.87689,3400000.0
2005-01-24 02:32:00,1.87718,1.87729,1.87716,1.87721,46900000.0
2005-01-24 02:33:00,1.87729,1.87739,1.87674,1.87674,69899999.0
2005-01-24 02:34:00,1.8767,1.87721,1.8767,1.87718,52500000.0
2005-01-24 02:35:00,1.87725,1.87745,1.87725,1.87735,65100000.0
2005-01-24 02:36:00,1.8775,1.87753,1.87742,1.87742,47500000.0
2005-01-24 02:37:00,1.8774,1.8774,1.87722,1.87734,79400000.0
2005-01-24 02:38:00,1.87732,1.87745,1.87732,1.87745,54900000.0
2005-01-24 02:39:00,1.87757,1.87762,1.87754,1.87757,88999999.0
2005-01-24 02:40:00,1.87759,1.87759,1.87752,1.87752,60600000.0
2005-01-24 02:41:00,1.8775,1.87755,1.8775,1.8775,90300002.0
2005-01-24 02:42:00,1.87752,1.87755,1.87748,1.87755,71899999.0
2005-01-24 02:43:00,1.87744,1.87744,1.87728,1.87728,24600000.0
2005-01-24 02:44:00,1.87717,1.87731,1.87711,1.87725,104100001.0
2005-01-24 02:45:00,1.87722,1.87726,1.87716,1.87716,61399999.0
2005-01-24 02:46:00,1.87721,1.87721,1.87684,1.8771,50599999.0
2005-01-24 02:47:00,1.87718,1.87749,1.87708,1.8774,45400000.0
2005-01-24 02:48:00,1.87731,1.87731,1.87726,1.87728,50599999.0
2005-01-24 02:49:00,1.87732,1.87737,1.87723,1.87725,68200000.0
2005-01-24 02:50:00,1.87716,1.87719,1.87716,1.87719,18400000.0
2005-01-24 02:51:00,1.87698,1.87709,1.87665,1.87709,68799999.0
2005-01-24 02:52:00,1.87705,1.87707,1.87694,1.87706,65500001.0
2005-01-24 02:53:00,1.87722,1.87731,1.87714,1.87714,29100001.0
2005-01-24 02:54:00,1.87715,1.87718,1.8771,1.87715,46600000.0
2005-01-24 02:55:00,1.87695,1.87721,1.87667,1.87721,65600000.0
2005-01-24 02:56:00,1.87733,1.87748,1.87729,1.8774,100500000.0
2005-01-24 02:57:00,1.87748,1.87751,1.8774,1.8774,71299999.0
2005-01-24 02:58:00,1.8775,1.87758,1.8775,1.87758,20000000.0
2005-01-24 02:59:00,1.87762,1.87778,1.87762,1.87776,19700000.0
2005-01-24 03:00:00,1.87778,1.87779,1.87762,1.87762,57400000.0
2005-01-24 03:01:00,1.87771,1.87773,1.87762,1.87762,89900001.0
2005-01-24 03:02:00,1.87755,1.87755,1.87739,1.87739,56399999.0
2005-01-24 03:03:00,1.87754,1.87769,1.87747,1.87769,59500001.0
2005-01-24 03:04:00,1.87772,1.87772,1.87762,1.8777,45500001.0
2005-01-24 03:05:00,1.87765,1.87776,1.87756,1.87762,40500000.0
2005-01-24 03:06:00,1.87757,1.87771,1.87757,1.87763,88700000.0
2005-01-24 03:07:00,1.87768,1.87782,1.87762,1.87782,26900000.0
2005-01-24 03:08:00,1.87773,1.87773,1.8776,1.8776,50700000.0
2005-01-24 03:09:00,1.87749,1.87767,1.87749,1.87762,47600000.0
2005-01-24 03:10:00,1.87772,1.87772,1.87751,1.87751,62999999.0
2005-01-24 03:11:00,1.87759,1.87759,1.87756,1.87756,1200000.0
2005-01-24 03:12:00,1.87731,1.87731,1.8765,1.87718,39900001.0
2005-01-24 03:13:00,1.87749,1.87749,1.87733,1.87733,26000000.0
2005-01-24 03:14:00,1.87705,1.87705,1.8765,1.87702,57600001.0
2005-01-24 03:15:00,1.87722,1.87722,1.87633,1.87675,56000000.0
2005-01-24 03:16:00,1.87703,1.87703,1.87695,1.87697,22600000.0
2005-01-24 03:17:00,1.87691,1.87703,1.87691,1.87703,68299999.0
2005-01-24 03:18:00,1.87692,1.87692,1.87634,1.87634,38700000.0
2005-01-24 03:19:00,1.8764,1.8764,1.87615,1.87615,46600000.0
2005-01-24 03:20:00,1.8762,1.87637,1.87615,1.8762,41199999.0
2005-01-24 03:21:00,1.87623,1.87623,1.87617,1.87617,4500000.0
2005-01-24 03:22:00,1.87612,1.8762,1.87607,1.87607,34800000.0
2005-01-24 03:23:00,1.87605,1.87605,1.87602,1.87602,21100000.0
2005-01-24 03:24:00,1.8762,1.87634,1.87576,1.8759,75600001.0
2005-01-24 03:25:00,1.87602,1.87602,1.87565,1.87574,10300000.0
2005-01-24 03:26:00,1.876,1.8761,1.8758,1.8758,112700000.0
2005-01-24 03:27:00,1.87591,1.87591,1.8756,1.8757,78599999.0
2005-01-24 03:28:00,1.8757,1.8757,1.87553,1.87566,34599999.0
2005-01-24 03:29:00,1.8756,1.8756,1.87545,1.87545,9800000.0
2005-01-24 03:30:00,1.87542,1.8755,1.87532,1.87546,64399999.0
2005-01-24 03:31:00,1.87562,1.87562,1.87541,1.87547,101200001.0
2005-01-24 03:32:00,1.87562,1.87566,1.87547,1.87547,33100000.0
2005-01-24 03:33:00,1.87538,1.87538,1.87507,1.87516,46700000.0
2005-01-24 03:34:00,1.87495,1.87528,1.87495,1.87522,51300000.0
2005-01-24 03:35:00,1.87537,1.87537,1.87533,1.87533,26000001.0
2005-01-24 03:36:00,1.87524,1.87536,1.87498,1.87498,79300001.0
2005-01-24 03:37:00,1.87509,1.87515,1.87507,1.87515,58700000.0
2005-01-24 03:38:00,1.87513,1.87513,1.87498,1.87502,50200001.0
2005-01-24 03:39:00,1.87503,1.87503,1.87493,1.87493,56300000.0
2005-01-24 03:40:00,1.8749,1.8751,1.8749,1.8751,40000000.0
2005-01-24 03:41:00,1.875,1.875,1.8749,1.87499,58700000.0
2005-01-24 03:42:00,1.87505,1.87515,1.87505,1.8751,122000000.0
2005-01-24 03:43:00,1.87508,1.87515,1.87504,1.87509,17400000.0
2005-01-24 03:44:00,1.87506,1.87506,1.87504,1.87504,15200000.0
2005-01-24 03:45:00,1.87516,1.87526,1.87501,1.87513,106199999.0
2005-01-24 03:46:00,1.87522,1.87535,1.87507,1.87522,48900000.0
2005-01-24 03:47:00,1.87543,1.87563,1.87543,1.87563,105300001.0
2005-01-24 03:48:00,1.8756,1.87565,1.87555,1.87565,76499999.0
2005-01-24 03:49:00,1.87555,1.87555,1.87528,1.87541,46200000.0
2005-01-24 03:50:00,1.8754,1.8754,1.87538,1.87538,40899998.0
2005-01-24 03:51:00,1.87534,1.87534,1.87516,1.87527,73200000.0
2005-01-24 03:52:00,1.87523,1.8753,1.87517,1.87517,108399999.0
2005-01-24 03:53:00,1.87505,1.87518,1.875,1.87515,99500000.0
2005-01-24 03:54:00,1.87518,1.87522,1.87514,1.87517,145999999.0
2005-01-24 03:55:00,1.87523,1.87523,1.8751,1.87523,47600001.0
2005-01-24 03:56:00,1.87523,1.87523,1.87512,1.87517,82200000.0
2005-01-24 03:57:00,1.87499,1.87514,1.87494,1.87508,56900000.0
2005-01-24 03:58:00,1.875,1.87512,1.87495,1.87512,40200000.0
2005-01-24 03:59:00,1.87512,1.87518,1.87508,1.87508,47700000.0
2005-01-24 04:00:00,1.87508,1.87512,1.87508,1.87512,31700001.0
2005-01-24 04:01:00,1.87509,1.87509,1.87503,1.87503,5600000.0
2005-01-24 04:02:00,1.87505,1.87505,1.87481,1.87484,51100000.0
2005-01-24 04:03:00,1.87476,1.87495,1.87476,1.87495,67900000.0
2005-01-24 04:04:00,1.8749,1.87499,1.87483,1.8749,156599997.0
2005-01-24 04:05:00,1.87488,1.87498,1.87486,1.87493,83999999.0
2005-01-24 04:06:00,1.8749,1.87496,1.87482,1.8749,45900000.0
2005-01-24 04:07:00,1.87493,1.875,1.87474,1.8748,87800000.0
2005-01-24 04:08:00,1.8748,1.87486,1.87465,1.87477,58800000.0
2005-01-24 04:09:00,1.8747,1.8747,1.87453,1.87466,66700000.0
2005-01-24 04:10:00,1.87474,1.87474,1.87461,1.87469,47800000.0
2005-01-24 04:11:00,1.87477,1.87477,1.87456,1.87456,14400000.0
2005-01-24 04:12:00,1.87458,1.87463,1.87458,1.87459,46200000.0
2005-01-24 04:13:00,1.8746,1.87478,1.87449,1.87449,80099998.0
2005-01-24 04:14:00,1.87458,1.87458,1.87446,1.87446,54700000.0
2005-01-24 04:15:00,1.8745,1.87463,1.87449,1.87463,43299999.0
2005-01-24 04:16:00,1.8746,1.87465,1.8746,1.8746,75900001.0
2005-01-24 04:17:00,1.87463,1.87466,1.87455,1.87462,79000000.0
2005-01-24 04:18:00,1.87462,1.87462,1.87445,1.87454,67800000.0
2005-01-24 04:19:00,1.87437,1.87468,1.87414,1.87452,122399998.0
2005-01-24 04:20:00,1.87452,1.87474,1.87447,1.87447,24400000.0
2005-01-24 04:21:00,1.8745,1.87457,1.8741,1.87425,78399999.0
2005-01-24 04:22:00,1.87433,1.87444,1.87397,1.87436,101400002.0
2005-01-24 04:23:00,1.87445,1.87445,1.8744,1.8744,15000000.0
2005-01-24 04:24:00,1.87442,1.87442,1.87428,1.87437,46600000.0
2005-01-24 04:25:00,1.87429,1.87429,1.87421,1.87421,20700000.0
2005-01-24 04:26:00,1.87431,1.87431,1.87413,1.87413,44200000.0
2005-01-24 04:27:00,1.87422,1.87435,1.87422,1.87434,49800000.0
2005-01-24 04:28:00,1.87412,1.87425,1.87412,1.87425,119500000.0
2005-01-24 04:29:00,1.8743,1.87437,1.87413,1.87433,93800001.0
2005-01-24 04:30:00,1.87432,1.87433,1.87408,1.87409,55000000.0
2005-01-24 04:31:00,1.8741,1.8741,1.8741,1.8741,4000000.0
2005-01-24 04:32:00,1.87392,1.87397,1.87383,1.8739,81800000.0
2005-01-24 04:33:00,1.87392,1.87403,1.87382,1.87382,42500000.0
2005-01-24 04:34:00,1.87377,1.87383,1.87377,1.87383,35300000.0
2005-01-24 04:35:00,1.8738,1.87383,1.87376,1.87383,59000001.0
2005-01-24 04:36:00,1.8739,1.87398,1.87385,1.87395,54949999.0
2005-01-24 04:37:00,1.87393,1.87405,1.87388,1.87392,215100000.0
2005-01-24 04:38:00,1.87394,1.87409,1.87394,1.87406,58900001.0
2005-01-24 04:39:00,1.874,1.874,1.87387,1.8739,33899999.0
2005-01-24 04:40:00,1.87393,1.87403,1.87393,1.87393,111100002.0
2005-01-24 04:41:00,1.87397,1.87398,1.87383,1.87384,23600000.0
2005-01-24 04:42:00,1.87385,1.87387,1.87377,1.87379,23000000.0
2005-01-24 04:43:00,1.87383,1.87391,1.87378,1.87385,60100000.0
2005-01-24 04:44:00,1.87397,1.87405,1.87394,1.87405,138500001.0
2005-01-24 04:45:00,1.87402,1.87418,1.874,1.87408,68799998.0
2005-01-24 04:46:00,1.87405,1.8742,1.87405,1.87416,37700000.0
2005-01-24 04:47:00,1.8743,1.87435,1.87409,1.87415,47000000.0
2005-01-24 04:48:00,1.8743,1.8743,1.87394,1.87419,29100000.0
2005-01-24 04:49:00,1.8742,1.87431,1.8742,1.87431,9100000.0
2005-01-24 04:50:00,1.87424,1.87439,1.87424,1.87426,58000000.0
2005-01-24 04:51:00,1.8742,1.87429,1.87412,1.87412,35100000.0
2005-01-24 04:52:00,1.87422,1.87428,1.87422,1.87428,9200000.0
2005-01-24 04:53:00,1.87433,1.87436,1.87424,1.87435,40000000.0
2005-01-24 04:54:00,1.87435,1.87435,1.87435,1.87435,1000000.0
2005-01-24 04:55:00,1.87425,1.87441,1.87425,1.8743,30999999.0
2005-01-24 04:56:00,1.87425,1.87438,1.87425,1.87436,56500000.0
2005-01-24 04:57:00,1.87433,1.87435,1.87428,1.87435,61600000.0
2005-01-24 04:58:00,1.87425,1.87438,1.87425,1.8743,36400000.0
2005-01-24 04:59:00,1.87435,1.87444,1.87424,1.8743,53000000.0
2005-01-24 05:00:00,1.8744,1.87449,1.8744,1.87441,57600000.0
2005-01-24 05:01:00,1.87436,1.87449,1.87436,1.8744,65899999.0
2005-01-24 05:02:00,1.87439,1.87455,1.87437,1.87448,60000000.0
2005-01-24 05:03:00,1.8745,1.8745,1.87447,1.87447,10300000.0
2005-01-24 05:04:00,1.87451,1.87459,1.87451,1.87451,25000000.0
2005-01-24 05:05:00,1.87457,1.87463,1.8745,1.87454,53100001.0
2005-01-24 05:06:00,1.87467,1.87467,1.87447,1.87449,47000000.0
2005-01-24 05:07:00,1.8745,1.87456,1.87431,1.87456,25600000.0
2005-01-24 05:08:00,1.87459,1.87467,1.87455,1.87458,46300000.0
2005-01-24 05:09:00,1.8746,1.8747,1.8746,1.87461,58100002.0
2005-01-24 05:10:00,1.87485,1.87503,1.87481,1.87498,100700000.0
2005-01-24 05:11:00,1.8752,1.87544,1.8752,1.87532,54300000.0
2005-01-24 05:12:00,1.87535,1.87547,1.87535,1.87541,36000000.0
2005-01-24 05:13:00,1.87557,1.87559,1.87539,1.87547,93800000.0
2005-01-24 05:14:00,1.87533,1.87542,1.87531,1.87539,101700000.0
2005-01-24 05:15:00,1.8755,1.8755,1.87529,1.87532,35800000.0
2005-01-24 05:16:00,1.87547,1.87555,1.87545,1.8755,49300000.0
2005-01-24 05:17:00,1.87557,1.87557,1.87548,1.87548,35000000.0
2005-01-24 05:18:00,1.87558,1.87571,1.8754,1.87544,61500001.0
2005-01-24 05:19:00,1.87575,1.87597,1.87575,1.87594,26300000.0
2005-01-24 05:20:00,1.87589,1.87599,1.87569,1.87587,113500000.0
2005-01-24 05:21:00,1.87583,1.87583,1.87562,1.87562,30200000.0
2005-01-24 05:22:00,1.87588,1.87588,1.87545,1.87545,48199999.0
2005-01-24 05:23:00,1.8758,1.8758,1.87562,1.87562,4200000.0
2005-01-24 05:24:00,1.87563,1.87565,1.87555,1.87555,71300001.0
2005-01-24 05:25:00,1.8755,1.87568,1.87545,1.87568,55400000.0
2005-01-24 05:26:00,1.87568,1.87588,1.87565,1.87584,81700000.0
2005-01-24 05:27:00,1.87584,1.87584,1.87571,1.87571,17300000.0
2005-01-24 05:28:00,1.87572,1.8758,1.87568,1.87568,63600001.0
2005-01-24 05:29:00,1.87567,1.87568,1.87559,1.87568,20800000.0
2005-01-24 05:30:00,1.8757,1.87575,1.8757,1.87575,37400000.0
2005-01-24 05:31:00,1.87565,1.87586,1.8756,1.87586,17900000.0
2005-01-24 05:32:00,1.87573,1.87585,1.87573,1.87582,107700001.0
2005-01-24 05:33:00,1.87568,1.87601,1.87568,1.87575,84200000.0
2005-01-24 05:34:00,1.87601,1.87601,1.87568,1.8758,75800000.0
2005-01-24 05:35:00,1.87588,1.87588,1.87579,1.87584,23900000.0
2005-01-24 05:36:00,1.87583,1.87599,1.87581,1.87595,117900000.0
2005-01-24 05:37:00,1.87602,1.87625,1.87591,1.87591,41000000.0
2005-01-24 05:38:00,1.87605,1.87618,1.87592,1.87592,33000000.0
2005-01-24 05:39:00,1.87613,1.87626,1.87603,1.87615,85000000.0
2005-01-24 05:40:00,1.87639,1.87648,1.8763,1.87633,119999997.0
2005-01-24 05:41:00,1.87631,1.87637,1.87631,1.87633,42500001.0
2005-01-24 05:42:00,1.87643,1.87647,1.87643,1.87647,13400000.0
2005-01-24 05:43:00,1.8765,1.87651,1.87644,1.8765,91999998.0
2005-01-24 05:44:00,1.87653,1.87653,1.87639,1.87639,88100000.0
2005-01-24 05:45:00,1.87643,1.87643,1.87643,1.87643,24400000.0
2005-01-24 05:46:00,1.87632,1.8765,1.87594,1.87594,38800000.0
2005-01-24 05:47:00,1.87603,1.87628,1.87595,1.8761,65400000.0
2005-01-24 05:48:00,1.87667,1.87667,1.87638,1.87643,56670000.0
2005-01-24 05:49:00,1.87619,1.87619,1.87574,1.87574,30600000.0
2005-01-24 05:50:00,1.87603,1.87631,1.876,1.87624,107900001.0
2005-01-24 05:51:00,1.87622,1.87632,1.8762,1.8762,66500001.0
2005-01-24 05:52:00,1.8762,1.87638,1.87619,1.87636,87300001.0
2005-01-24 05:53:00,1.87622,1.87622,1.87568,1.87569,84999999.0
2005-01-24 05:54:00,1.87609,1.87609,1.87565,1.8759,56900001.0
2005-01-24 05:55:00,1.87612,1.87612,1.876,1.876,11400000.0
2005-01-24 05:56:00,1.87595,1.87607,1.87595,1.87606,33400000.0
2005-01-24 05:57:00,1.87616,1.87623,1.87616,1.87623,31000000.0
2005-01-24 05:58:00,1.87613,1.87613,1.87587,1.87591,50700001.0
2005-01-24 05:59:00,1.87603,1.87613,1.87596,1.87602,34400000.0
2005-01-24 06:00:00,1.87618,1.87623,1.8761,1.8761,82099998.0
2005-01-24 06:01:00,1.87618,1.87618,1.87611,1.87611,43200000.0
2005-01-24 06:02:00,1.87618,1.87618,1.8761,1.87612,17900000.0
2005-01-24 06:03:00,1.87636,1.87636,1.87618,1.87626,90500001.0
2005-01-24 06:04:00,1.87627,1.87629,1.87622,1.87622,20700000.0
2005-01-24 06:05:00,1.87628,1.87636,1.87623,1.87636,66300000.0
2005-01-24 06:06:00,1.87635,1.8765,1.87635,1.87639,83100001.0
2005-01-24 06:07:00,1.87648,1.87653,1.87642,1.87642,58700000.0
2005-01-24 06:08:00,1.87646,1.87652,1.87637,1.8764,22600000.0
2005-01-24 06:09:00,1.87634,1.87653,1.87634,1.87643,87900002.0
2005-01-24 06:10:00,1.87645,1.87658,1.87645,1.87658,55799999.0
2005-01-24 06:11:00,1.87657,1.87661,1.87653,1.87659,25500000.0
2005-01-24 06:12:00,1.87663,1.87663,1.87654,1.87658,49500000.0
2005-01-24 06:13:00,1.87663,1.87691,1.87657,1.87662,89599999.0
2005-01-24 06:14:00,1.8767,1.87687,1.87668,1.87686,108400002.0
2005-01-24 06:15:00,1.87672,1.87687,1.87672,1.87687,34000000.0
2005-01-24 06:16:00,1.87678,1.87694,1.87667,1.87691,63100000.0
2005-01-24 06:17:00,1.87683,1.87692,1.8768,1.87689,54500000.0
2005-01-24 06:18:00,1.8769,1.87695,1.8769,1.87695,53899999.0
2005-01-24 06:19:00,1.87688,1.87688,1.87688,1.87688,22900000.0
2005-01-24 06:20:00,1.87687,1.87692,1.87687,1.87692,29500000.0
2005-01-24 06:21:00,1.8769,1.87694,1.87685,1.87688,107499999.0
2005-01-24 06:22:00,1.87688,1.87695,1.87688,1.87695,80300000.0
2005-01-24 06:23:00,1.87698,1.87698,1.87688,1.8769,24700000.0
2005-01-24 06:24:00,1.8769,1.87695,1.87688,1.87692,81900000.0
2005-01-24 06:25:00,1.87698,1.87698,1.87685,1.87688,43600001.0
2005-01-24 06:26:00,1.87687,1.87695,1.87687,1.87695,16400000.0
2005-01-24 06:27:00,1.87687,1.87688,1.87668,1.87673,21300000.0
2005-01-24 06:28:00,1.87672,1.87678,1.8766,1.8766,51900001.0
2005-01-24 06:29:00,1.87661,1.8767,1.87655,1.87659,95500000.0
2005-01-24 06:30:00,1.87665,1.87665,1.87653,1.87663,79300001.0
2005-01-24 06:31:00,1.87643,1.87676,1.87643,1.87668,108300000.0
2005-01-24 06:32:00,1.8766,1.8766,1.87657,1.8766,54400000.0
2005-01-24 06:33:00,1.87663,1.87663,1.87663,1.87663,14900000.0
2005-01-24 06:34:00,1.87655,1.87665,1.87655,1.87662,85600000.0
2005-01-24 06:35:00,1.8766,1.8766,1.87655,1.87655,52400000.0
2005-01-24 06:36:00,1.87667,1.87667,1.87645,1.87645,47800000.0
2005-01-24 06:37:00,1.8766,1.8766,1.8766,1.8766,19700000.0
2005-01-24 06:38:00,1.87654,1.87654,1.87646,1.87646,5600000.0
2005-01-24 06:39:00,1.87645,1.8766,1.87645,1.8766,24700001.0
2005-01-24 06:40:00,1.87672,1.87672,1.87665,1.87665,25599999.0
2005-01-24 06:41:00,1.8765,1.87677,1.8765,1.87661,115969998.0
2005-01-24 06:42:00,1.87668,1.87673,1.87666,1.87666,45500000.0
2005-01-24 06:43:00,1.87667,1.87674,1.87662,1.87662,40100000.0
2005-01-24 06:44:00,1.87648,1.87677,1.87646,1.87662,131499999.0
2005-01-24 06:45:00,1.87663,1.87668,1.87659,1.8766,58600000.0
2005-01-24 06:46:00,1.87663,1.87663,1.87651,1.87653,125300003.0
2005-01-24 06:47:00,1.87647,1.8765,1.8763,1.8763,93499999.0
2005-01-24 06:48:00,1.87648,1.87648,1.87623,1.87633,52300000.0
2005-01-24 06:49:00,1.87642,1.87646,1.87545,1.8759,53100000.0
2005-01-24 06:50:00,1.87612,1.87618,1.87612,1.87618,10400000.0
2005-01-24 06:51:00,1.87619,1.87625,1.87612,1.87618,82000001.0
2005-01-24 06:52:00,1.87611,1.8762,1.87578,1.8762,39600000.0
2005-01-24 06:53:00,1.87627,1.87632,1.87621,1.87621,15500000.0
2005-01-24 06:54:00,1.87637,1.87637,1.87604,1.8763,51400001.0
2005-01-24 06:55:00,1.87627,1.8763,1.87518,1.87518,24100000.0
2005-01-24 06:56:00,1.87618,1.87622,1.87618,1.87622,30700000.0
2005-01-24 06:57:00,1.87608,1.87638,1.87599,1.87638,90800002.0
2005-01-24 06:58:00,1.87612,1.87615,1.87518,1.87581,100900000.0
2005-01-24 06:59:00,1.87608,1.87608,1.8759,1.8759,25500000.0
2005-01-24 07:00:00,1.87609,1.87613,1.87601,1.87601,80900003.0
2005-01-24 07:01:00,1.87603,1.87607,1.8758,1.87585,59500000.0
2005-01-24 07:02:00,1.87595,1.87595,1.8757,1.8757,33700000.0
2005-01-24 07:03:00,1.87577,1.87589,1.87571,1.87571,133100003.0
2005-01-24 07:04:00,1.87582,1.87597,1.87582,1.87597,78099997.0
2005-01-24 07:05:00,1.876,1.87605,1.87599,1.876,58000000.0
2005-01-24 07:06:00,1.87609,1.87609,1.87601,1.87601,6000000.0
2005-01-24 07:07:00,1.87605,1.87621,1.87595,1.87621,33200000.0
2005-01-24 07:08:00,1.87605,1.87605,1.87597,1.87605,39000000.0
2005-01-24 07:09:00,1.87603,1.87608,1.87596,1.87608,68100000.0
2005-01-24 07:10:00,1.8761,1.87615,1.8761,1.87615,23100000.0
2005-01-24 07:11:00,1.87607,1.87608,1.87607,1.87608,20300000.0
2005-01-24 07:12:00,1.87611,1.87628,1.87605,1.87626,35300000.0
2005-01-24 07:13:00,1.87618,1.8762,1.87608,1.87609,79899999.0
2005-01-24 07:14:00,1.87603,1.87612,1.87603,1.8761,131200001.0
2005-01-24 07:15:00,1.87615,1.87615,1.876,1.87615,49300000.0
2005-01-24 07:16:00,1.87615,1.87615,1.8761,1.87613,18600000.0
2005-01-24 07:17:00,1.87615,1.87618,1.87608,1.87615,60600000.0
2005-01-24 07:18:00,1.87625,1.87625,1.87613,1.8762,62400001.0
2005-01-24 07:19:00,1.87608,1.87611,1.87604,1.87605,55200000.0
2005-01-24 07:20:00,1.87606,1.8761,1.8759,1.87597,34400000.0
2005-01-24 07:21:00,1.87592,1.87597,1.87587,1.87595,40200000.0
2005-01-24 07:22:00,1.87591,1.87595,1.87589,1.87589,25700000.0
2005-01-24 07:23:00,1.87585,1.876,1.87585,1.87596,63000001.0
2005-01-24 07:24:00,1.87598,1.87601,1.87565,1.87565,70500001.0
2005-01-24 07:25:00,1.87563,1.87584,1.87563,1.87584,48500000.0
2005-01-24 07:26:00,1.8759,1.87595,1.8759,1.87595,56800001.0
2005-01-24 07:27:00,1.87594,1.87608,1.8759,1.8759,67900001.0
2005-01-24 07:28:00,1.87584,1.87584,1.87584,1.87584,19200000.0
2005-01-24 07:29:00,1.87591,1.87604,1.87584,1.87596,54900000.0
2005-01-24 07:30:00,1.87612,1.8764,1.87607,1.8764,111600001.0
2005-01-24 07:31:00,1.87634,1.87634,1.87597,1.87597,81800000.0
2005-01-24 07:32:00,1.87602,1.87632,1.87602,1.87629,55200000.0
2005-01-24 07:33:00,1.87652,1.87652,1.87633,1.87638,81200000.0
2005-01-24 07:34:00,1.87637,1.87657,1.87635,1.87635,64900000.0
2005-01-24 07:35:00,1.87641,1.87641,1.87627,1.8763,104900000.0
2005-01-24 07:36:00,1.87625,1.87634,1.87608,1.87618,96600002.0
2005-01-24 07:37:00,1.8762,1.8762,1.87603,1.87619,37900000.0
2005-01-24 07:38:00,1.87614,1.87622,1.87614,1.87622,7800000.0
2005-01-24 07:39:00,1.87608,1.87608,1.87592,1.87604,75600000.0
2005-01-24 07:40:00,1.87615,1.8762,1.87602,1.8761,92400002.0
2005-01-24 07:41:00,1.87607,1.87607,1.87598,1.87598,11600000.0
2005-01-24 07:42:00,1.87588,1.87588,1.87555,1.87555,48999999.0
2005-01-24 07:43:00,1.87596,1.87596,1.8758,1.8758,78800000.0
2005-01-24 07:44:00,1.87587,1.876,1.87585,1.87597,49400000.0
2005-01-24 07:45:00,1.87595,1.87597,1.8759,1.8759,28500000.0
2005-01-24 07:46:00,1.87588,1.8761,1.87588,1.87595,54800000.0
2005-01-24 07:47:00,1.87581,1.87584,1.87581,1.87584,34300000.0
2005-01-24 07:48:00,1.87582,1.87593,1.87581,1.87583,48000000.0
2005-01-24 07:49:00,1.87585,1.87593,1.87581,1.87593,61400001.0
2005-01-24 07:50:00,1.87593,1.87625,1.87593,1.87618,57500000.0
2005-01-24 07:51:00,1.87599,1.87599,1.87572,1.87593,17100000.0
2005-01-24 07:52:00,1.87606,1.87628,1.87598,1.87628,49499999.0
2005-01-24 07:53:00,1.87606,1.87614,1.87602,1.87602,44600000.0
2005-01-24 07:54:00,1.87607,1.87607,1.87595,1.87595,49200000.0
2005-01-24 07:55:00,1.8759,1.8759,1.8759,1.8759,2400000.0
2005-01-24 07:56:00,1.87597,1.87611,1.87593,1.87593,92400001.0
2005-01-24 07:57:00,1.87598,1.87608,1.87594,1.87599,184999999.0
2005-01-24 07:58:00,1.87603,1.87607,1.87595,1.876,58100000.0
2005-01-24 07:59:00,1.87598,1.87602,1.87589,1.87597,31600000.0
2005-01-24 08:00:00,1.87593,1.87597,1.87593,1.87597,20299999.0
2005-01-24 08:01:00,1.87605,1.87609,1.87587,1.87601,97900000.0
2005-01-24 08:02:00,1.87612,1.87621,1.87611,1.87612,40300000.0
2005-01-24 08:03:00,1.8761,1.87617,1.87608,1.87608,46300001.0
2005-01-24 08:04:00,1.87615,1.87615,1.87605,1.87615,40600000.0
2005-01-24 08:05:00,1.87613,1.87613,1.87597,1.87607,66800000.0
2005-01-24 08:06:00,1.87597,1.87619,1.87597,1.87619,129100003.0
2005-01-24 08:07:00,1.87603,1.87614,1.87603,1.8761,34400000.0
2005-01-24 08:08:00,1.87612,1.87618,1.8761,1.87617,111200000.0
2005-01-24 08:09:00,1.87615,1.87631,1.87615,1.8762,72200000.0
2005-01-24 08:10:00,1.8762,1.8765,1.87618,1.8765,104000000.0
2005-01-24 08:11:00,1.87657,1.87657,1.87627,1.87627,28400000.0
2005-01-24 08:12:00,1.87663,1.87693,1.87658,1.87688,102200000.0
2005-01-24 08:13:00,1.87698,1.87723,1.87696,1.87712,117799998.0
2005-01-24 08:14:00,1.87707,1.87723,1.87702,1.87711,47300000.0
2005-01-24 08:15:00,1.87727,1.87734,1.8772,1.87723,64700001.0
2005-01-24 08:16:00,1.87729,1.87737,1.87722,1.87722,79700003.0
2005-01-24 08:17:00,1.8771,1.87714,1.87697,1.87697,61500001.0
2005-01-24 08:18:00,1.87694,1.87718,1.87687,1.87704,50800000.0
2005-01-24 08:19:00,1.87711,1.87711,1.87695,1.87704,46400000.0
2005-01-24 08:20:00,1.87707,1.87712,1.877,1.87707,56000001.0
2005-01-24 08:21:00,1.87715,1.87731,1.87707,1.8772,53599999.0
2005-01-24 08:22:00,1.87735,1.87757,1.87735,1.87751,101299999.0
2005-01-24 08:23:00,1.87758,1.87758,1.87733,1.87747,66100000.0
2005-01-24 08:24:00,1.87753,1.8777,1.87753,1.87757,43600000.0
2005-01-24 08:25:00,1.8775,1.87759,1.87745,1.87748,92799998.0
2005-01-24 08:26:00,1.8776,1.87775,1.87757,1.87762,140300001.0
2005-01-24 08:27:00,1.87764,1.8778,1.87763,1.87771,115900000.0
2005-01-24 08:28:00,1.87769,1.8778,1.87755,1.87755,47000000.0
2005-01-24 08:29:00,1.87764,1.87766,1.87734,1.87734,70000000.0
2005-01-24 08:30:00,1.87744,1.87763,1.87744,1.87759,42200000.0
2005-01-24 08:31:00,1.87758,1.87768,1.87755,1.87765,56800000.0
2005-01-24 08:32:00,1.87762,1.87762,1.87749,1.8775,27799999.0
2005-01-24 08:33:00,1.8775,1.8775,1.8775,1.8775,800000.0
2005-01-24 08:34:00,1.87747,1.87759,1.87747,1.87752,42100000.0
2005-01-24 08:35:00,1.87748,1.87748,1.87727,1.87731,86800001.0
2005-01-24 08:36:00,1.87737,1.87737,1.87705,1.87725,47200000.0
2005-01-24 08:37:00,1.8773,1.87738,1.8773,1.87738,27100000.0
2005-01-24 08:38:00,1.87734,1.87734,1.87721,1.87721,18500001.0
2005-01-24 08:39:00,1.87738,1.87738,1.87722,1.87727,21300000.0
2005-01-24 08:40:00,1.87728,1.87752,1.87723,1.87723,57900000.0
2005-01-24 08:41:00,1.87748,1.87772,1.87736,1.87761,73900000.0
2005-01-24 08:42:00,1.87767,1.87767,1.87734,1.8776,41699999.0
2005-01-24 08:43:00,1.87769,1.87799,1.87764,1.87789,92499999.0
2005-01-24 08:44:00,1.87805,1.87814,1.87793,1.87793,35800000.0
2005-01-24 08:45:00,1.87801,1.87801,1.87777,1.87785,24300000.0
2005-01-24 08:46:00,1.87795,1.87808,1.87795,1.87806,40400000.0
2005-01-24 08:47:00,1.87805,1.87805,1.87785,1.87805,49000000.0
2005-01-24 08:48:00,1.87811,1.87811,1.87795,1.87795,47700001.0
2005-01-24 08:49:00,1.8781,1.8782,1.8781,1.87813,37900000.0
2005-01-24 08:50:00,1.87808,1.8782,1.87807,1.87807,49700000.0
2005-01-24 08:51:00,1.87805,1.8782,1.87805,1.87817,36900000.0
2005-01-24 08:52:00,1.87812,1.87812,1.87771,1.8779,58600000.0
2005-01-24 08:53:00,1.8779,1.87796,1.87767,1.87767,32900000.0
2005-01-24 08:54:00,1.87778,1.87784,1.87762,1.87784,106099998.0
2005-01-24 08:55:00,1.87767,1.87767,1.87735,1.87749,27800000.0
2005-01-24 08:56:00,1.87773,1.87787,1.87762,1.87782,33900000.0
2005-01-24 08:57:00,1.8779,1.87799,1.8779,1.87792,59500001.0
2005-01-24 08:58:00,1.87781,1.87781,1.87741,1.87747,37199999.0
2005-01-24 08:59:00,1.8776,1.87768,1.87747,1.87747,18000000.0
2005-01-24 09:00:00,1.87739,1.87739,1.8772,1.87723,42700000.0
2005-01-24 09:01:00,1.87725,1.87729,1.877,1.877,18900000.0
2005-01-24 09:02:00,1.877,1.87738,1.8769,1.87729,30600000.0
2005-01-24 09:03:00,1.8772,1.87721,1.8771,1.87717,46700000.0
2005-01-24 09:04:00,1.87737,1.87753,1.87737,1.87745,81700000.0
2005-01-24 09:05:00,1.87748,1.87748,1.87732,1.87732,22599999.0
2005-01-24 09:06:00,1.87718,1.87718,1.87698,1.87702,53900000.0
2005-01-24 09:07:00,1.87708,1.87711,1.87696,1.87711,79800002.0
2005-01-24 09:08:00,1.87715,1.8773,1.8771,1.8771,83700000.0
2005-01-24 09:09:00,1.87733,1.87784,1.87727,1.8778,35900000.0
2005-01-24 09:10:00,1.87787,1.878,1.87775,1.87789,128700000.0
2005-01-24 09:11:00,1.87782,1.87797,1.87773,1.87789,78600000.0
2005-01-24 09:12:00,1.87798,1.87809,1.87795,1.87799,48500001.0
2005-01-24 09:13:00,1.87801,1.87812,1.87793,1.87811,44200000.0
2005-01-24 09:14:00,1.87811,1.87814,1.87782,1.87814,47200000.0
2005-01-24 09:15:00,1.87821,1.87821,1.87802,1.87809,73199998.0
2005-01-24 09:16:00,1.87796,1.87816,1.87789,1.87789,153600000.0
2005-01-24 09:17:00,1.87795,1.87802,1.87779,1.87788,89900001.0
2005-01-24 09:18:00,1.87812,1.87815,1.87806,1.87815,96600000.0
2005-01-24 09:19:00,1.87823,1.87823,1.87812,1.87812,64800002.0
2005-01-24 09:20:00,1.87818,1.87821,1.87812,1.87812,52200000.0
2005-01-24 09:21:00,1.87817,1.87817,1.87795,1.87795,59699999.0
2005-01-24 09:22:00,1.87797,1.87798,1.87764,1.87781,69700000.0
2005-01-24 09:23:00,1.87783,1.87802,1.87772,1.87798,40700000.0
2005-01-24 09:24:00,1.87801,1.87806,1.8779,1.87792,59999999.0
2005-01-24 09:25:00,1.87784,1.87797,1.87781,1.87782,71800000.0
2005-01-24 09:26:00,1.87755,1.8776,1.87755,1.8776,15300000.0
2005-01-24 09:27:00,1.87737,1.87737,1.87701,1.87701,36699999.0
2005-01-24 09:28:00,1.87696,1.87697,1.87659,1.87659,80100000.0
2005-01-24 09:29:00,1.87645,1.87645,1.87603,1.87614,18500000.0
2005-01-24 09:30:00,1.8763,1.87639,1.87619,1.87631,98400002.0
2005-01-24 09:31:00,1.87645,1.87645,1.87615,1.87642,72400000.0
2005-01-24 09:32:00,1.8764,1.8764,1.87636,1.87638,28000000.0
2005-01-24 09:33:00,1.87659,1.8769,1.87659,1.8769,70700000.0
2005-01-24 09:34:00,1.87702,1.87711,1.87691,1.87705,109699999.0
2005-01-24 09:35:00,1.8772,1.87735,1.87716,1.87728,89900000.0
2005-01-24 09:36:00,1.87735,1.87749,1.87729,1.87729,72400000.0
2005-01-24 09:37:00,1.87736,1.87751,1.87736,1.87737,24750000.0
2005-01-24 09:38:00,1.87745,1.8779,1.87745,1.8779,47200000.0
2005-01-24 09:39:00,1.87772,1.87793,1.87765,1.87782,46950000.0
2005-01-24 09:40:00,1.87782,1.87801,1.87782,1.87791,59400000.0
2005-01-24 09:41:00,1.87757,1.87781,1.87757,1.87767,79399999.0
2005-01-24 09:42:00,1.8777,1.87786,1.87758,1.87785,64700001.0
2005-01-24 09:43:00,1.87792,1.87819,1.87792,1.87812,61700000.0
2005-01-24 09:44:00,1.87816,1.87818,1.87796,1.87809,114599999.0
2005-01-24 09:45:00,1.8782,1.87823,1.87761,1.87792,116300001.0
2005-01-24 09:46:00,1.87768,1.87808,1.87768,1.87807,68800000.0
2005-01-24 09:47:00,1.8782,1.8782,1.8781,1.8781,24800000.0
2005-01-24 09:48:00,1.8781,1.87823,1.87804,1.87823,65000001.0
2005-01-24 09:49:00,1.87842,1.87846,1.87833,1.87839,93099998.0
2005-01-24 09:50:00,1.87863,1.87863,1.8785,1.87852,134799998.0
2005-01-24 09:51:00,1.8786,1.87901,1.87851,1.87901,65899999.0
2005-01-24 09:52:00,1.87925,1.87968,1.87925,1.87968,70900001.0
2005-01-24 09:53:00,1.87991,1.87993,1.87952,1.87952,62499999.0
2005-01-24 09:54:00,1.87947,1.87956,1.87941,1.87948,49499999.0
2005-01-24 09:55:00,1.87959,1.88031,1.87959,1.8802,61600001.0
2005-01-24 09:56:00,1.88049,1.88054,1.88017,1.88024,41100000.0
2005-01-24 09:57:00,1.88054,1.88077,1.88045,1.88075,49500000.0
2005-01-24 09:58:00,1.88078,1.88124,1.88066,1.88124,44100000.0
2005-01-24 09:59:00,1.8815,1.88159,1.88134,1.88147,47800000.0
2005-01-24 10:00:00,1.88155,1.88165,1.88145,1.88157,40900000.0
2005-01-24 10:01:00,1.88159,1.88197,1.88159,1.88172,42600000.0
2005-01-24 10:02:00,1.88172,1.88184,1.88127,1.88127,106799999.0
2005-01-24 10:03:00,1.8814,1.88145,1.88128,1.88128,67400000.0
2005-01-24 10:04:00,1.88148,1.88225,1.88148,1.8822,44500000.0
2005-01-24 10:05:00,1.8822,1.88292,1.8822,1.88264,39300000.0
2005-01-24 10:06:00,1.88266,1.88266,1.88189,1.88189,34000000.0
2005-01-24 10:07:00,1.88187,1.88187,1.88167,1.88167,16100000.0
2005-01-24 10:08:00,1.88151,1.88153,1.88135,1.88135,62300000.0
2005-01-24 10:09:00,1.88129,1.88145,1.88126,1.88136,86100003.0
2005-01-24 10:10:00,1.88133,1.88177,1.88126,1.88177,101400003.0
2005-01-24 10:11:00,1.88193,1.88206,1.88181,1.88188,76000001.0
2005-01-24 10:12:00,1.88203,1.88203,1.88192,1.88203,59300000.0
2005-01-24 10:13:00,1.88191,1.88191,1.88175,1.88175,11300000.0
2005-01-24 10:14:00,1.8817,1.88182,1.88162,1.88182,66400000.0
2005-01-24 10:15:00,1.88183,1.88183,1.88162,1.88162,37600000.0
2005-01-24 10:16:00,1.88167,1.88167,1.88132,1.88132,29099999.0
2005-01-24 10:17:00,1.88118,1.88127,1.88118,1.88121,60500001.0
2005-01-24 10:18:00,1.88138,1.88198,1.88138,1.88198,27900000.0
2005-01-24 10:19:00,1.88193,1.88194,1.88172,1.88172,55700000.0
2005-01-24 10:20:00,1.88155,1.88155,1.88128,1.88133,70599999.0
2005-01-24 10:21:00,1.88138,1.88168,1.88126,1.88168,63300001.0
2005-01-24 10:22:00,1.88192,1.88215,1.88173,1.88177,104899997.0
2005-01-24 10:23:00,1.88232,1.88232,1.88202,1.8821,59200000.0
2005-01-24 10:24:00,1.88215,1.88244,1.88214,1.88232,53600000.0
2005-01-24 10:25:00,1.88233,1.88234,1.88219,1.8822,37800000.0
2005-01-24 10:26:00,1.88247,1.8825,1.88223,1.88238,68500000.0
2005-01-24 10:27:00,1.8827,1.88292,1.88262,1.88279,69500001.0
2005-01-24 10:28:00,1.88302,1.88303,1.88283,1.88283,26600000.0
2005-01-24 10:29:00,1.88314,1.8833,1.88304,1.88329,99400000.0
2005-01-24 10:30:00,1.88333,1.88333,1.88318,1.88318,48900000.0
2005-01-24 10:31:00,1.88325,1.88333,1.88304,1.88304,66400001.0
2005-01-24 10:32:00,1.88292,1.88292,1.88262,1.88262,46200000.0
2005-01-24 10:33:00,1.88284,1.88284,1.88267,1.88274,86099999.0
2005-01-24 10:34:00,1.8831,1.88324,1.8828,1.88305,107200000.0
2005-01-24 10:35:00,1.88293,1.88304,1.88281,1.88282,58500000.0
2005-01-24 10:36:00,1.88281,1.88289,1.88265,1.88286,119049999.0
2005-01-24 10:37:00,1.88298,1.88298,1.88271,1.88271,51300000.0
2005-01-24 10:38:00,1.8828,1.88289,1.8827,1.88289,66900000.0
2005-01-24 10:39:00,1.88277,1.88277,1.88254,1.88254,48500000.0
2005-01-24 10:40:00,1.88266,1.88272,1.88258,1.88269,63100000.0
2005-01-24 10:41:00,1.88272,1.88282,1.8826,1.8828,27200000.0
2005-01-24 10:42:00,1.88296,1.88299,1.88276,1.88276,65600003.0
2005-01-24 10:43:00,1.88297,1.88301,1.88284,1.88288,50100000.0
2005-01-24 10:44:00,1.883,1.88333,1.88295,1.88331,79500000.0
2005-01-24 10:45:00,1.88331,1.88331,1.88304,1.88304,20600000.0
2005-01-24 10:46:00,1.88285,1.88285,1.88212,1.88212,57000001.0
2005-01-24 10:47:00,1.88218,1.88229,1.88213,1.88229,61600000.0
2005-01-24 10:48:00,1.88236,1.88256,1.88233,1.88248,52300000.0
2005-01-24 10:49:00,1.88243,1.88246,1.88234,1.8824,75200000.0
2005-01-24 10:50:00,1.88245,1.88254,1.88222,1.88242,36800000.0
2005-01-24 10:51:00,1.88288,1.88293,1.88274,1.88279,57400001.0
2005-01-24 10:52:00,1.88292,1.88292,1.88262,1.88264,52800001.0
2005-01-24 10:53:00,1.88275,1.8828,1.88255,1.88272,90699999.0
2005-01-24 10:54:00,1.88288,1.88299,1.88274,1.88286,81299999.0
2005-01-24 10:55:00,1.8829,1.8831,1.88259,1.88297,100699999.0
2005-01-24 10:56:00,1.88302,1.88302,1.88275,1.88275,54500000.0
2005-01-24 10:57:00,1.88283,1.88286,1.88268,1.88277,106599999.0
2005-01-24 10:58:00,1.88278,1.8829,1.88274,1.8828,135300001.0
2005-01-24 10:59:00,1.88295,1.88305,1.88289,1.88302,64600001.0
2005-01-24 11:00:00,1.88313,1.88319,1.88301,1.88317,96100001.0
2005-01-24 11:01:00,1.88317,1.8832,1.88301,1.88303,36300000.0
2005-01-24 11:02:00,1.88317,1.88326,1.88315,1.88323,61950000.0
2005-01-24 11:03:00,1.88328,1.88328,1.88255,1.8826,92999998.0
2005-01-24 11:04:00,1.88272,1.8828,1.88248,1.88248,60399999.0
2005-01-24 11:05:00,1.88259,1.88259,1.8824,1.8824,70200001.0
2005-01-24 11:06:00,1.88249,1.88259,1.88245,1.88245,42400000.0
2005-01-24 11:07:00,1.88251,1.88261,1.88245,1.88245,87500001.0
2005-01-24 11:08:00,1.88247,1.88247,1.8821,1.88216,60300000.0
2005-01-24 11:09:00,1.88207,1.88219,1.88203,1.88203,41100000.0
2005-01-24 11:10:00,1.88208,1.88244,1.88207,1.88223,63300000.0
2005-01-24 11:11:00,1.8822,1.8822,1.88183,1.88183,96999998.0
2005-01-24 11:12:00,1.88176,1.88201,1.88171,1.88188,57400000.0
2005-01-24 11:13:00,1.88196,1.88209,1.88196,1.88205,121899998.0
2005-01-24 11:14:00,1.88205,1.88205,1.8816,1.8816,15700000.0
2005-01-24 11:15:00,1.88175,1.88175,1.88159,1.88161,119200000.0
2005-01-24 11:16:00,1.88163,1.88197,1.88156,1.88196,84199999.0
2005-01-24 11:17:00,1.88194,1.88203,1.88194,1.88198,17900000.0
2005-01-24 11:18:00,1.88195,1.88199,1.88183,1.88199,70100000.0
2005-01-24 11:19:00,1.88192,1.88193,1.88156,1.88167,91400002.0
2005-01-24 11:20:00,1.88179,1.88192,1.88166,1.88168,86099999.0
2005-01-24 11:21:00,1.8816,1.88173,1.88155,1.8816,41300000.0
2005-01-24 11:22:00,1.88179,1.88192,1.88134,1.88165,45100000.0
2005-01-24 11:23:00,1.88163,1.88163,1.88146,1.88148,73499998.0
2005-01-24 11:24:00,1.88155,1.88164,1.88135,1.88135,78800001.0
2005-01-24 11:25:00,1.88129,1.88138,1.88112,1.88115,54300000.0
2005-01-24 11:26:00,1.88113,1.88119,1.8811,1.88117,57999999.0
2005-01-24 11:27:00,1.8811,1.8812,1.8809,1.8809,38100000.0
2005-01-24 11:28:00,1.88117,1.88117,1.88097,1.88099,53600001.0
2005-01-24 11:29:00,1.88118,1.88149,1.88118,1.88145,114700003.0
2005-01-24 11:30:00,1.88143,1.88155,1.88143,1.88148,66000000.0
2005-01-24 11:31:00,1.88155,1.88155,1.88099,1.88099,107599999.0
2005-01-24 11:32:00,1.88083,1.88098,1.88074,1.88098,47800000.0
2005-01-24 11:33:00,1.88085,1.88085,1.87996,1.88006,60600000.0
2005-01-24 11:34:00,1.88018,1.88018,1.87997,1.88011,67799999.0
2005-01-24 11:35:00,1.88028,1.88028,1.88014,1.88025,79999999.0
2005-01-24 11:36:00,1.88018,1.88029,1.88008,1.88012,51100000.0
2005-01-24 11:37:00,1.88029,1.88039,1.88024,1.88024,32000000.0
2005-01-24 11:38:00,1.88043,1.88043,1.88023,1.88023,91200002.0
2005-01-24 11:39:00,1.88029,1.88056,1.88029,1.88051,33000000.0
2005-01-24 11:40:00,1.88055,1.88085,1.88055,1.88085,24500000.0
2005-01-24 11:41:00,1.88092,1.88101,1.88085,1.88097,88200000.0
2005-01-24 11:42:00,1.88107,1.88109,1.88093,1.88094,72500000.0
2005-01-24 11:43:00,1.88091,1.88098,1.8809,1.88094,61600000.0
2005-01-24 11:44:00,1.88099,1.88103,1.88093,1.88097,117500001.0
2005-01-24 11:45:00,1.88088,1.88089,1.88074,1.88076,85800000.0
2005-01-24 11:46:00,1.8808,1.88092,1.88065,1.88065,121050002.0
2005-01-24 11:47:00,1.88065,1.88067,1.88052,1.88052,86899999.0
2005-01-24 11:48:00,1.88068,1.88136,1.88067,1.88135,49200000.0
2005-01-24 11:49:00,1.88155,1.88202,1.88154,1.882,74199999.0
2005-01-24 11:50:00,1.882,1.88241,1.88193,1.88241,108000000.0
2005-01-24 11:51:00,1.88227,1.88227,1.88172,1.88188,21700000.0
2005-01-24 11:52:00,1.88206,1.88206,1.88183,1.88183,63600000.0
2005-01-24 11:53:00,1.88222,1.8824,1.88218,1.88237,81300000.0
2005-01-24 11:54:00,1.88258,1.88266,1.88239,1.88239,75500000.0
2005-01-24 11:55:00,1.88234,1.88245,1.8823,1.88239,75500000.0
2005-01-24 11:56:00,1.88251,1.88256,1.88238,1.88249,106899999.0
2005-01-24 11:57:00,1.88258,1.88259,1.88247,1.88247,63200000.0
2005-01-24 11:58:00,1.8824,1.8824,1.88213,1.88213,45200000.0
2005-01-24 11:59:00,1.88209,1.8822,1.88192,1.88197,85599999.0
2005-01-24 12:00:00,1.88202,1.88208,1.88174,1.88174,152599998.0
2005-01-24 12:01:00,1.88173,1.88185,1.88159,1.88159,72999999.0
2005-01-24 12:02:00,1.88178,1.88193,1.88169,1.88187,36400000.0
2005-01-24 12:03:00,1.88188,1.8819,1.88183,1.88187,63099998.0
2005-01-24 12:04:00,1.88183,1.88183,1.88157,1.88157,112199997.0
2005-01-24 12:05:00,1.88168,1.88168,1.88151,1.88151,90000001.0
2005-01-24 12:06:00,1.88147,1.88168,1.88147,1.88162,21400000.0
2005-01-24 12:07:00,1.88187,1.88191,1.88177,1.88179,61799998.0
2005-01-24 12:08:00,1.88178,1.88187,1.88162,1.88162,49100000.0
2005-01-24 12:09:00,1.88158,1.88158,1.88135,1.88143,23300000.0
2005-01-24 12:10:00,1.8814,1.8814,1.88079,1.88101,72200000.0
2005-01-24 12:11:00,1.88127,1.8814,1.88118,1.88119,61299999.0
2005-01-24 12:12:00,1.88125,1.88136,1.88115,1.88115,44000000.0
2005-01-24 12:13:00,1.88107,1.88115,1.8808,1.88099,55400000.0
2005-01-24 12:14:00,1.88113,1.88117,1.88099,1.88111,39400000.0
2005-01-24 12:15:00,1.8812,1.8813,1.8812,1.88122,112300002.0
2005-01-24 12:16:00,1.88138,1.88145,1.88107,1.88142,77900001.0
2005-01-24 12:17:00,1.88154,1.88166,1.88146,1.88157,79400000.0
2005-01-24 12:18:00,1.88159,1.88159,1.88132,1.8814,99600000.0
2005-01-24 12:19:00,1.88144,1.88144,1.88128,1.8814,38800000.0
2005-01-24 12:20:00,1.88154,1.88154,1.88139,1.88147,40700000.0
2005-01-24 12:21:00,1.88139,1.88141,1.88127,1.88131,77700001.0
2005-01-24 12:22:00,1.88133,1.88146,1.8813,1.88142,42499998.0
2005-01-24 12:23:00,1.88145,1.88145,1.88133,1.88133,25800001.0
2005-01-24 12:24:00,1.88138,1.88156,1.88135,1.88151,56100000.0
2005-01-24 12:25:00,1.88152,1.88161,1.8815,1.88152,113700001.0
2005-01-24 12:26:00,1.88167,1.8817,1.88152,1.88152,77099999.0
2005-01-24 12:27:00,1.88153,1.88157,1.88148,1.88149,64100000.0
2005-01-24 12:28:00,1.88145,1.88145,1.88129,1.8813,112699997.0
2005-01-24 12:29:00,1.88151,1.88165,1.8815,1.88152,52700000.0
2005-01-24 12:30:00,1.88156,1.88175,1.88156,1.8816,110000000.0
2005-01-24 12:31:00,1.88164,1.88173,1.8816,1.88166,116999998.0
2005-01-24 12:32:00,1.88175,1.8818,1.88163,1.8818,97100000.0
2005-01-24 12:33:00,1.88185,1.88185,1.88177,1.88185,54499999.0
2005-01-24 12:34:00,1.88182,1.88189,1.88172,1.88173,61000000.0
2005-01-24 12:35:00,1.88178,1.88181,1.88173,1.88177,48200000.0
2005-01-24 12:36:00,1.88187,1.882,1.8818,1.88196,51100000.0
2005-01-24 12:37:00,1.88186,1.88199,1.88186,1.88197,35000001.0
2005-01-24 12:38:00,1.88186,1.88186,1.8817,1.88178,68499999.0
2005-01-24 12:39:00,1.88172,1.88188,1.88172,1.8818,71700001.0
2005-01-24 12:40:00,1.88192,1.88194,1.88182,1.88191,35100000.0
2005-01-24 12:41:00,1.8821,1.88252,1.88196,1.88236,84100001.0
2005-01-24 12:42:00,1.88241,1.88241,1.88215,1.88215,35100000.0
2005-01-24 12:43:00,1.88232,1.88252,1.88232,1.88247,77600001.0
2005-01-24 12:44:00,1.88253,1.88259,1.88241,1.8825,55299999.0
2005-01-24 12:45:00,1.88282,1.8829,1.88257,1.88257,109400001.0
2005-01-24 12:46:00,1.8825,1.8825,1.88227,1.88241,77400000.0
2005-01-24 12:47:00,1.88248,1.88248,1.88206,1.88207,66200001.0
2005-01-24 12:48:00,1.88222,1.88225,1.88207,1.8821,67499999.0
2005-01-24 12:49:00,1.8822,1.88224,1.88186,1.88201,68699999.0
2005-01-24 12:50:00,1.88218,1.8822,1.88205,1.8822,39700000.0
2005-01-24 12:51:00,1.88212,1.88225,1.88212,1.88216,75000000.0
2005-01-24 12:52:00,1.88223,1.88224,1.88186,1.88186,74300001.0
2005-01-24 12:53:00,1.88202,1.88202,1.88165,1.88165,54200001.0
2005-01-24 12:54:00,1.88162,1.88164,1.88144,1.88153,54400000.0
2005-01-24 12:55:00,1.88156,1.88156,1.88147,1.88155,14600000.0
2005-01-24 12:56:00,1.88151,1.88159,1.88138,1.8814,94899998.0
2005-01-24 12:57:00,1.88125,1.88125,1.88076,1.88092,123200000.0
2005-01-24 12:58:00,1.8808,1.88139,1.88073,1.88139,31900000.0
2005-01-24 12:59:00,1.88113,1.88154,1.88113,1.8815,101699998.0
2005-01-24 13:00:00,1.88154,1.88154,1.88093,1.88097,112999999.0
2005-01-24 13:01:00,1.88077,1.88143,1.88077,1.88143,32000000.0
2005-01-24 13:02:00,1.88143,1.88143,1.88113,1.88114,29100000.0
2005-01-24 13:03:00,1.88134,1.88141,1.88125,1.88125,64499999.0
2005-01-24 13:04:00,1.88132,1.88138,1.88128,1.88128,57200000.0
2005-01-24 13:05:00,1.88116,1.88116,1.88106,1.88106,113300002.0
2005-01-24 13:06:00,1.88117,1.88117,1.88025,1.88025,57400000.0
2005-01-24 13:07:00,1.8806,1.8806,1.87979,1.88033,62100000.0
2005-01-24 13:08:00,1.8806,1.88067,1.88049,1.88065,49100000.0
2005-01-24 13:09:00,1.88032,1.88032,1.87982,1.88025,28700000.0
2005-01-24 13:10:00,1.8804,1.88064,1.8804,1.88061,66900000.0
2005-01-24 13:11:00,1.88077,1.88114,1.88077,1.88111,27400000.0
2005-01-24 13:12:00,1.88137,1.88137,1.88108,1.88114,70799999.0
2005-01-24 13:13:00,1.881,1.88119,1.88084,1.88105,97000000.0
2005-01-24 13:14:00,1.881,1.88105,1.88095,1.88103,69100001.0
2005-01-24 13:15:00,1.88103,1.88133,1.88099,1.88129,79199999.0
2005-01-24 13:16:00,1.88144,1.88146,1.88111,1.88117,96700000.0
2005-01-24 13:17:00,1.88112,1.88112,1.8808,1.88083,38500000.0
2005-01-24 13:18:00,1.88083,1.88116,1.88077,1.88101,63300000.0
2005-01-24 13:19:00,1.8812,1.88124,1.88117,1.8812,69599999.0
2005-01-24 13:20:00,1.88125,1.88137,1.88109,1.88109,84099998.0
2005-01-24 13:21:00,1.88109,1.88115,1.88109,1.88109,45699999.0
2005-01-24 13:22:00,1.88117,1.88136,1.88117,1.88126,27000000.0
2005-01-24 13:23:00,1.88145,1.88145,1.8811,1.8811,30000000.0
2005-01-24 13:24:00,1.88109,1.88116,1.88103,1.88103,61000001.0
2005-01-24 13:25:00,1.88104,1.88104,1.88068,1.88087,63399998.0
2005-01-24 13:26:00,1.88058,1.88058,1.88017,1.88017,80199997.0
2005-01-24 13:27:00,1.88022,1.88022,1.87909,1.87909,75499999.0
2005-01-24 13:28:00,1.87912,1.87913,1.87885,1.87885,69100000.0
2005-01-24 13:29:00,1.87895,1.87907,1.8789,1.8789,103100001.0
2005-01-24 13:30:00,1.87888,1.87906,1.87887,1.87906,92400002.0
2005-01-24 13:31:00,1.87915,1.87915,1.87888,1.87897,26900000.0
2005-01-24 13:32:00,1.87922,1.87939,1.87922,1.87937,66200000.0
2005-01-24 13:33:00,1.87939,1.8795,1.87932,1.87932,61800000.0
2005-01-24 13:34:00,1.87928,1.87939,1.87921,1.87922,68100000.0
2005-01-24 13:35:00,1.87937,1.87937,1.87899,1.87906,65369999.0
2005-01-24 13:36:00,1.87915,1.87915,1.8791,1.87915,104200000.0
2005-01-24 13:37:00,1.8791,1.87933,1.87897,1.87897,92600001.0
2005-01-24 13:38:00,1.87903,1.8792,1.87903,1.87909,88500001.0
2005-01-24 13:39:00,1.87912,1.87921,1.87898,1.87919,35600000.0
2005-01-24 13:40:00,1.87928,1.87946,1.87928,1.87942,85600001.0
2005-01-24 13:41:00,1.87953,1.87989,1.87947,1.87985,96400001.0
2005-01-24 13:42:00,1.87992,1.88013,1.8799,1.88011,38600000.0
2005-01-24 13:43:00,1.88028,1.88028,1.87993,1.88003,99699999.0
2005-01-24 13:44:00,1.88013,1.88029,1.88009,1.8801,34600000.0
2005-01-24 13:45:00,1.88018,1.88022,1.87999,1.8801,53800000.0
2005-01-24 13:46:00,1.88005,1.88005,1.87962,1.87986,46500001.0
2005-01-24 13:47:00,1.88001,1.88015,1.87981,1.87981,49300000.0
2005-01-24 13:48:00,1.87999,1.88009,1.87989,1.88003,105899999.0
2005-01-24 13:49:00,1.88005,1.88005,1.8799,1.88005,72599999.0
2005-01-24 13:50:00,1.88008,1.88008,1.87975,1.87975,21500000.0
2005-01-24 13:51:00,1.87981,1.8799,1.87974,1.87974,32700000.0
2005-01-24 13:52:00,1.87987,1.87989,1.87962,1.87968,78800000.0
2005-01-24 13:53:00,1.87969,1.87969,1.87963,1.87963,42800000.0
2005-01-24 13:54:00,1.87967,1.87967,1.87926,1.87929,31600000.0
2005-01-24 13:55:00,1.87934,1.8794,1.87907,1.87911,36300000.0
2005-01-24 13:56:00,1.87915,1.87915,1.87905,1.8791,51300000.0
2005-01-24 13:57:00,1.87927,1.87928,1.87915,1.87915,161500000.0
2005-01-24 13:58:00,1.87924,1.87946,1.87924,1.87935,63300001.0
2005-01-24 13:59:00,1.87952,1.87996,1.87952,1.87974,38500000.0
2005-01-24 14:00:00,1.8803,1.8803,1.87973,1.87973,87299999.0
2005-01-24 14:01:00,1.88012,1.88016,1.87996,1.88004,43000000.0
2005-01-24 14:02:00,1.88024,1.88033,1.88018,1.8802,88500001.0
2005-01-24 14:03:00,1.88032,1.88041,1.88025,1.88025,49300000.0
2005-01-24 14:04:00,1.88027,1.88041,1.88022,1.88022,61400001.0
2005-01-24 14:05:00,1.88012,1.88019,1.88012,1.88018,40600000.0
2005-01-24 14:06:00,1.88025,1.88029,1.88016,1.88016,93500001.0
2005-01-24 14:07:00,1.8802,1.8802,1.88003,1.88003,64999998.0
2005-01-24 14:08:00,1.88002,1.88002,1.8791,1.8791,41899999.0
2005-01-24 14:09:00,1.87896,1.87896,1.87879,1.87879,39399998.0
2005-01-24 14:10:00,1.87843,1.87843,1.87759,1.87771,28100000.0
2005-01-24 14:11:00,1.87793,1.87846,1.87793,1.87839,36000000.0
2005-01-24 14:12:00,1.87847,1.8785,1.87836,1.87836,53000000.0
2005-01-24 14:13:00,1.87894,1.87901,1.87862,1.87868,76300000.0
2005-01-24 14:14:00,1.87885,1.87897,1.87885,1.87886,55699999.0
2005-01-24 14:15:00,1.8791,1.8791,1.87886,1.87891,120799999.0
2005-01-24 14:16:00,1.87898,1.87898,1.87892,1.87892,25699999.0
2005-01-24 14:17:00,1.87882,1.87899,1.87882,1.87887,48000000.0
2005-01-24 14:18:00,1.87896,1.87906,1.87884,1.87895,47100000.0
2005-01-24 14:19:00,1.87898,1.87911,1.87896,1.87901,56200000.0
2005-01-24 14:20:00,1.87897,1.87909,1.87897,1.87907,45900000.0
2005-01-24 14:21:00,1.87907,1.8792,1.87905,1.87914,25300000.0
2005-01-24 14:22:00,1.87905,1.87905,1.8788,1.8788,49799999.0
2005-01-24 14:23:00,1.87896,1.87896,1.87877,1.87885,81899998.0
2005-01-24 14:24:00,1.87878,1.87882,1.87866,1.87872,91600000.0
2005-01-24 14:25:00,1.87888,1.87895,1.87879,1.87879,56300000.0
2005-01-24 14:26:00,1.87888,1.87898,1.87884,1.87898,54000000.0
2005-01-24 14:27:00,1.87907,1.87907,1.87898,1.87898,54400001.0
2005-01-24 14:28:00,1.87888,1.87896,1.87883,1.87885,15200000.0
2005-01-24 14:29:00,1.87891,1.87891,1.87873,1.87873,62599999.0
2005-01-24 14:30:00,1.87872,1.87872,1.87848,1.87855,44800001.0
2005-01-24 14:31:00,1.87859,1.87859,1.87845,1.87845,55800000.0
2005-01-24 14:32:00,1.87848,1.87857,1.87843,1.8785,93700000.0
2005-01-24 14:33:00,1.87841,1.8786,1.87841,1.87848,84300002.0
2005-01-24 14:34:00,1.87867,1.87874,1.87857,1.87861,58800001.0
2005-01-24 14:35:00,1.87851,1.8786,1.8785,1.8785,23700000.0
2005-01-24 14:36:00,1.87872,1.87879,1.87858,1.87858,86199998.0
2005-01-24 14:37:00,1.87874,1.87874,1.87852,1.87852,96000001.0
2005-01-24 14:38:00,1.87854,1.87858,1.87852,1.87852,75600002.0
2005-01-24 14:39:00,1.87852,1.87852,1.87832,1.87832,22450000.0
2005-01-24 14:40:00,1.87837,1.87854,1.87837,1.87837,32200000.0
2005-01-24 14:41:00,1.87839,1.87849,1.87836,1.87842,61499999.0
2005-01-24 14:42:00,1.87842,1.87847,1.87832,1.87832,50100000.0
2005-01-24 14:43:00,1.87832,1.8785,1.87832,1.87844,53999999.0
2005-01-24 14:44:00,1.87843,1.87853,1.87833,1.87845,66300001.0
2005-01-24 14:45:00,1.8785,1.87851,1.87845,1.87845,51300000.0
2005-01-24 14:46:00,1.87838,1.8785,1.87836,1.8785,34700001.0
2005-01-24 14:47:00,1.87849,1.87855,1.87843,1.87845,79899999.0
2005-01-24 14:48:00,1.87848,1.87871,1.87845,1.87856,41900000.0
2005-01-24 14:49:00,1.87872,1.87872,1.87858,1.87858,24300000.0
2005-01-24 14:50:00,1.87865,1.87865,1.87855,1.8786,115599999.0
2005-01-24 14:51:00,1.87855,1.87856,1.87843,1.87849,86300000.0
2005-01-24 14:52:00,1.87845,1.87862,1.87845,1.87862,59600000.0
2005-01-24 14:53:00,1.87873,1.87873,1.87861,1.87867,27699999.0
2005-01-24 14:54:00,1.87877,1.87877,1.87865,1.87869,56700000.0
2005-01-24 14:55:00,1.8787,1.87885,1.8787,1.87885,87000000.0
2005-01-24 14:56:00,1.87882,1.87889,1.8786,1.87889,67600000.0
2005-01-24 14:57:00,1.87892,1.87892,1.87873,1.87875,70400002.0
2005-01-24 14:58:00,1.87875,1.87875,1.87849,1.87849,25900000.0
2005-01-24 14:59:00,1.87833,1.87833,1.87714,1.87714,25500000.0
2005-01-24 15:00:00,1.87727,1.87742,1.8772,1.87742,80199999.0
2005-01-24 15:01:00,1.87742,1.87764,1.87738,1.87755,31900000.0
2005-01-24 15:02:00,1.87778,1.8778,1.87758,1.87758,54400000.0
2005-01-24 15:03:00,1.87761,1.87761,1.87739,1.87747,97500000.0
2005-01-24 15:04:00,1.87757,1.87762,1.87745,1.8775,107700000.0
2005-01-24 15:05:00,1.87775,1.87797,1.87774,1.87797,42100001.0
2005-01-24 15:06:00,1.87791,1.87791,1.87724,1.8778,61900000.0
2005-01-24 15:07:00,1.87809,1.87812,1.87795,1.87812,80900000.0
2005-01-24 15:08:00,1.8781,1.87835,1.87796,1.87829,126100003.0
2005-01-24 15:09:00,1.87847,1.87849,1.87835,1.87845,115899999.0
2005-01-24 15:10:00,1.87842,1.8785,1.87826,1.87826,55800000.0
2005-01-24 15:11:00,1.87829,1.87833,1.87822,1.87823,111900000.0
2005-01-24 15:12:00,1.87802,1.87802,1.87735,1.87796,29400000.0
2005-01-24 15:13:00,1.87785,1.87793,1.87739,1.87757,87800000.0
2005-01-24 15:14:00,1.87756,1.87813,1.87752,1.87813,57500001.0
2005-01-24 15:15:00,1.87808,1.87823,1.87806,1.87818,67799997.0
2005-01-24 15:16:00,1.87822,1.87854,1.87822,1.87854,38700000.0
2005-01-24 15:17:00,1.87852,1.87857,1.87831,1.87831,85900000.0
2005-01-24 15:18:00,1.87834,1.87852,1.87834,1.87845,114800001.0
2005-01-24 15:19:00,1.87847,1.87868,1.87837,1.87842,73300000.0
2005-01-24 15:20:00,1.8783,1.8783,1.87792,1.87795,70600001.0
2005-01-24 15:21:00,1.87803,1.87805,1.8779,1.87805,102799998.0
2005-01-24 15:22:00,1.87817,1.87824,1.87797,1.87814,57300000.0
2005-01-24 15:23:00,1.87837,1.87837,1.87807,1.8781,74500001.0
2005-01-24 15:24:00,1.87833,1.87833,1.87807,1.87807,101400002.0
2005-01-24 15:25:00,1.87811,1.87813,1.87801,1.87802,132800000.0
2005-01-24 15:26:00,1.87808,1.87814,1.87807,1.8781,100000002.0
2005-01-24 15:27:00,1.87827,1.87829,1.87815,1.87815,48700000.0
2005-01-24 15:28:00,1.87818,1.87829,1.87818,1.87822,40700000.0
2005-01-24 15:29:00,1.87824,1.87824,1.87808,1.87808,63400000.0
2005-01-24 15:30:00,1.87813,1.87821,1.87777,1.87777,69300000.0
2005-01-24 15:31:00,1.87779,1.87789,1.87762,1.87762,49800000.0
2005-01-24 15:32:00,1.87748,1.87771,1.87748,1.87764,95800000.0
2005-01-24 15:33:00,1.87784,1.87791,1.87784,1.87791,30900000.0
2005-01-24 15:34:00,1.87802,1.87823,1.87796,1.8782,72000000.0
2005-01-24 15:35:00,1.87851,1.87871,1.87835,1.87868,66700000.0
2005-01-24 15:36:00,1.87854,1.87854,1.87847,1.87853,50200000.0
2005-01-24 15:37:00,1.87879,1.87894,1.87868,1.87882,84100001.0
2005-01-24 15:38:00,1.87893,1.87982,1.87893,1.87982,67699998.0
2005-01-24 15:39:00,1.87978,1.87978,1.87956,1.87956,121599999.0
2005-01-24 15:40:00,1.87958,1.8796,1.87951,1.87952,93899998.0
2005-01-24 15:41:00,1.87952,1.87959,1.87944,1.87944,37500000.0
2005-01-24 15:42:00,1.87947,1.87947,1.87923,1.87938,111600001.0
2005-01-24 15:43:00,1.87947,1.87955,1.87927,1.87927,39700000.0
2005-01-24 15:44:00,1.87927,1.87927,1.87904,1.87904,48600000.0
2005-01-24 15:45:00,1.87907,1.87925,1.87907,1.87917,107300000.0
2005-01-24 15:46:00,1.87925,1.87925,1.8792,1.8792,54500000.0
2005-01-24 15:47:00,1.87917,1.8793,1.87917,1.8792,24200000.0
2005-01-24 15:48:00,1.87929,1.87932,1.87913,1.87927,161899998.0
2005-01-24 15:49:00,1.87942,1.8795,1.87935,1.87944,46300000.0
2005-01-24 15:50:00,1.8794,1.8794,1.87924,1.87924,38500000.0
2005-01-24 15:51:00,1.87938,1.87967,1.87938,1.87967,28300000.0
2005-01-24 15:52:00,1.87965,1.87965,1.8793,1.8793,81100000.0
2005-01-24 15:53:00,1.8793,1.87935,1.87925,1.8793,67900000.0
2005-01-24 15:54:00,1.87933,1.8794,1.87922,1.87922,35200001.0
2005-01-24 15:55:00,1.87919,1.87928,1.87912,1.87913,49499999.0
2005-01-24 15:56:00,1.87917,1.87921,1.87893,1.87893,39400000.0
2005-01-24 15:57:00,1.87908,1.87939,1.87908,1.87939,56100002.0
2005-01-24 15:58:00,1.87939,1.87945,1.87932,1.87932,27100000.0
2005-01-24 15:59:00,1.87955,1.87985,1.87951,1.87965,104499998.0
2005-01-24 16:00:00,1.87992,1.87992,1.87963,1.87963,30700000.0
2005-01-24 16:01:00,1.87995,1.88072,1.87993,1.88051,50500000.0
2005-01-24 16:02:00,1.8807,1.8807,1.88047,1.88054,54700000.0
2005-01-24 16:03:00,1.88057,1.88077,1.88052,1.88077,101899999.0
2005-01-24 16:04:00,1.88077,1.88079,1.88064,1.88075,66900000.0
2005-01-24 16:05:00,1.88077,1.88078,1.88061,1.88078,58800000.0
2005-01-24 16:06:00,1.88087,1.88091,1.88047,1.88047,38300000.0
2005-01-24 16:07:00,1.88026,1.8804,1.88013,1.88014,52600000.0
2005-01-24 16:08:00,1.88012,1.88014,1.87962,1.87962,38700000.0
2005-01-24 16:09:00,1.87963,1.87974,1.87957,1.87958,71099999.0
2005-01-24 16:10:00,1.87962,1.88005,1.87962,1.88,62100001.0
2005-01-24 16:11:00,1.8802,1.88036,1.88015,1.88036,24400000.0
2005-01-24 16:12:00,1.8808,1.88104,1.88074,1.88103,60899998.0
2005-01-24 16:13:00,1.88128,1.88152,1.88124,1.88147,156600000.0
2005-01-24 16:14:00,1.88162,1.88167,1.88155,1.88161,50300000.0
2005-01-24 16:15:00,1.88168,1.88168,1.88146,1.88148,58399998.0
2005-01-24 16:16:00,1.88153,1.88209,1.88139,1.88205,73099998.0
2005-01-24 16:17:00,1.88247,1.88255,1.8822,1.88233,76700000.0
2005-01-24 16:18:00,1.88222,1.88222,1.88169,1.8817,71300000.0
2005-01-24 16:19:00,1.88185,1.88258,1.88185,1.88258,93499999.0
2005-01-24 16:20:00,1.88277,1.88277,1.88189,1.88189,47700000.0
2005-01-24 16:21:00,1.88187,1.88187,1.88103,1.88103,79300001.0
2005-01-24 16:22:00,1.88106,1.88148,1.88101,1.88148,90900001.0
2005-01-24 16:23:00,1.88137,1.88143,1.88089,1.88089,142100001.0
2005-01-24 16:24:00,1.88072,1.88092,1.88062,1.88085,98400001.0
2005-01-24 16:25:00,1.88084,1.88084,1.88054,1.88068,60400000.0
2005-01-24 16:26:00,1.88087,1.88095,1.88073,1.88095,107900001.0
2005-01-24 16:27:00,1.88082,1.88082,1.87958,1.87977,94800000.0
2005-01-24 16:28:00,1.88022,1.88044,1.87994,1.87994,77500000.0
2005-01-24 16:29:00,1.88003,1.88036,1.8799,1.87999,55600000.0
2005-01-24 16:30:00,1.8799,1.88006,1.87977,1.87977,40200000.0
2005-01-24 16:31:00,1.88,1.88017,1.87989,1.87998,34000000.0
2005-01-24 16:32:00,1.87998,1.88017,1.87998,1.88015,78300001.0
2005-01-24 16:33:00,1.87989,1.87989,1.87947,1.87947,30100000.0
2005-01-24 16:34:00,1.87965,1.87994,1.87961,1.87981,76800000.0
2005-01-24 16:35:00,1.8797,1.88002,1.87961,1.87993,61999999.0
2005-01-24 16:36:00,1.88,1.8802,1.87979,1.87979,59800000.0
2005-01-24 16:37:00,1.87972,1.87978,1.87953,1.87964,64799998.0
2005-01-24 16:38:00,1.87975,1.88048,1.87962,1.88048,27600000.0
2005-01-24 16:39:00,1.88029,1.88029,1.87997,1.88013,118499999.0
2005-01-24 16:40:00,1.88024,1.88054,1.88024,1.88047,38500000.0
2005-01-24 16:41:00,1.88039,1.88076,1.88039,1.88042,91700001.0
2005-01-24 16:42:00,1.88037,1.88037,1.88027,1.88028,55299999.0
2005-01-24 16:43:00,1.88027,1.88051,1.88027,1.88036,37099999.0
2005-01-24 16:44:00,1.88042,1.88047,1.88027,1.88027,43300001.0
2005-01-24 16:45:00,1.88037,1.88048,1.88015,1.88015,43100000.0
2005-01-24 16:46:00,1.8801,1.88025,1.88,1.88019,77500001.0
2005-01-24 16:47:00,1.88029,1.88042,1.88005,1.8801,65900000.0
2005-01-24 16:48:00,1.88032,1.88032,1.87996,1.87997,57799999.0
2005-01-24 16:49:00,1.8801,1.8801,1.87985,1.88005,84000002.0
2005-01-24 16:50:00,1.88003,1.88015,1.87994,1.87996,69600000.0
2005-01-24 16:51:00,1.88002,1.88003,1.87981,1.87994,36800000.0
2005-01-24 16:52:00,1.87985,1.88004,1.87967,1.87983,71200001.0
2005-01-24 16:53:00,1.87978,1.87978,1.87967,1.87976,65499999.0
2005-01-24 16:54:00,1.87965,1.87965,1.87942,1.87959,49300001.0
2005-01-24 16:55:00,1.8796,1.87961,1.87948,1.8795,78400001.0
2005-01-24 16:56:00,1.87957,1.87959,1.87941,1.87943,26500000.0
2005-01-24 16:57:00,1.8794,1.87944,1.87887,1.87887,62300000.0
2005-01-24 16:58:00,1.87885,1.87888,1.87839,1.8787,69100001.0
2005-01-24 16:59:00,1.879,1.879,1.87855,1.87855,111700000.0
2005-01-24 17:00:00,1.87856,1.87856,1.87823,1.87833,82199999.0
2005-01-24 17:01:00,1.87843,1.87849,1.87834,1.87835,53000001.0
2005-01-24 17:02:00,1.8783,1.87884,1.87822,1.87871,131799999.0
2005-01-24 17:03:00,1.87894,1.879,1.8788,1.87886,46400000.0
2005-01-24 17:04:00,1.87892,1.87899,1.8787,1.8787,64100001.0
2005-01-24 17:05:00,1.87863,1.87883,1.87844,1.87844,106900002.0
2005-01-24 17:06:00,1.87852,1.87857,1.87832,1.87832,60200001.0
2005-01-24 17:07:00,1.87842,1.87843,1.87822,1.87836,48700000.0
2005-01-24 17:08:00,1.87847,1.87862,1.87838,1.87838,57300000.0
2005-01-24 17:09:00,1.87832,1.87832,1.87795,1.87799,88400001.0
2005-01-24 17:10:00,1.87807,1.87816,1.87794,1.87813,44300000.0
2005-01-24 17:11:00,1.87816,1.87825,1.87729,1.87729,204000002.0
2005-01-24 17:12:00,1.87727,1.87729,1.87671,1.87681,146600002.0
2005-01-24 17:13:00,1.87712,1.87726,1.87686,1.87714,112499999.0
2005-01-24 17:14:00,1.87743,1.87745,1.87715,1.87724,109800000.0
2005-01-24 17:15:00,1.87725,1.8774,1.8771,1.8771,43800000.0
2005-01-24 17:16:00,1.8772,1.87784,1.87716,1.87784,52000000.0
2005-01-24 17:17:00,1.8774,1.87757,1.87708,1.87709,60500000.0
2005-01-24 17:18:00,1.87673,1.87673,1.87652,1.87652,2900000.0
2005-01-24 17:19:00,1.87615,1.87654,1.87615,1.87638,81899999.0
2005-01-24 17:20:00,1.87642,1.87667,1.87591,1.87591,75600001.0
2005-01-24 17:21:00,1.87572,1.87615,1.87558,1.8758,85699999.0
2005-01-24 17:22:00,1.87583,1.87643,1.87583,1.87639,71400000.0
2005-01-24 17:23:00,1.87657,1.87669,1.87635,1.87635,56799999.0
2005-01-24 17:24:00,1.87642,1.87648,1.87635,1.87642,112100001.0
2005-01-24 17:25:00,1.87654,1.87658,1.87641,1.87658,95100003.0
2005-01-24 17:26:00,1.87663,1.87694,1.87662,1.87685,68500000.0
2005-01-24 17:27:00,1.87684,1.87684,1.87661,1.87672,54200001.0
2005-01-24 17:28:00,1.87688,1.87703,1.87677,1.87684,62899999.0
2005-01-24 17:29:00,1.87683,1.87683,1.87668,1.87677,76200000.0
2005-01-24 17:30:00,1.87681,1.87716,1.87681,1.87702,100700001.0
2005-01-24 17:31:00,1.87678,1.87678,1.87643,1.87659,99600000.0
2005-01-24 17:32:00,1.87633,1.87649,1.8762,1.87634,101499999.0
2005-01-24 17:33:00,1.87638,1.87638,1.87619,1.87627,99600000.0
2005-01-24 17:34:00,1.87613,1.87624,1.87594,1.87599,54700000.0
2005-01-24 17:35:00,1.87599,1.87631,1.87599,1.87614,55499998.0
2005-01-24 17:36:00,1.87615,1.87615,1.87549,1.87555,79800001.0
2005-01-24 17:37:00,1.87548,1.87562,1.87548,1.87561,51600000.0
2005-01-24 17:38:00,1.87558,1.87621,1.87557,1.87607,83600000.0
2005-01-24 17:39:00,1.87637,1.87637,1.87613,1.87627,152200001.0
2005-01-24 17:40:00,1.87641,1.87685,1.87641,1.8768,106699999.0
2005-01-24 17:41:00,1.877,1.87705,1.87692,1.87692,14700000.0
2005-01-24 17:42:00,1.87696,1.87701,1.87686,1.87686,83599999.0
2005-01-24 17:43:00,1.87693,1.87701,1.87689,1.87693,100100000.0
2005-01-24 17:44:00,1.877,1.87706,1.8769,1.8769,28600000.0
2005-01-24 17:45:00,1.87688,1.87689,1.87659,1.87683,124399998.0
2005-01-24 17:46:00,1.87682,1.87682,1.87667,1.87674,42299999.0
2005-01-24 17:47:00,1.87676,1.87676,1.87652,1.87667,69200000.0
2005-01-24 17:48:00,1.87675,1.87687,1.87675,1.87683,30400000.0
2005-01-24 17:49:00,1.87692,1.87695,1.87666,1.87666,37900000.0
2005-01-24 17:50:00,1.8765,1.8765,1.87636,1.87647,53900000.0
2005-01-24 17:51:00,1.87653,1.87681,1.87653,1.87664,50000001.0
2005-01-24 17:52:00,1.87659,1.87659,1.87653,1.87658,71400000.0
2005-01-24 17:53:00,1.87645,1.87667,1.87645,1.87667,112500001.0
2005-01-24 17:54:00,1.87664,1.87681,1.87664,1.87675,46400000.0
2005-01-24 17:55:00,1.8769,1.8771,1.8769,1.87705,83100001.0
2005-01-24 17:56:00,1.87678,1.87678,1.87597,1.87655,38200000.0
2005-01-24 17:57:00,1.87663,1.87663,1.87568,1.87568,19900000.0
2005-01-24 17:58:00,1.8758,1.87597,1.87567,1.87591,51899999.0
2005-01-24 17:59:00,1.87602,1.87604,1.87552,1.87552,27100000.0
2005-01-24 18:00:00,1.87553,1.87554,1.87524,1.87535,49500001.0
2005-01-24 18:01:00,1.8756,1.87572,1.87547,1.87555,884800000.0
2005-01-24 18:02:00,1.87568,1.87581,1.87565,1.87569,943300000.0
2005-01-24 18:03:00,1.8757,1.8757,1.87552,1.87552,1392099993.0
2005-01-24 18:04:00,1.87555,1.87561,1.87541,1.87542,847846990.0
2005-01-24 18:05:00,1.87538,1.8755,1.87532,1.87546,1087100002.0
2005-01-24 18:06:00,1.87551,1.87564,1.87548,1.87557,1097999996.0
2005-01-24 18:07:00,1.87563,1.87563,1.87534,1.87547,1223700000.0
2005-01-24 18:08:00,1.87547,1.87554,1.8754,1.87542,1211199998.0
2005-01-24 18:09:00,1.87554,1.8758,1.87553,1.87557,546599997.0
2005-01-24 18:10:00,1.87547,1.87547,1.875,1.875,729400004.0
2005-01-24 18:11:00,1.875,1.87506,1.87486,1.87496,640669998.0
2005-01-24 18:12:00,1.87502,1.87518,1.87488,1.87491,677199998.0
2005-01-24 18:13:00,1.87496,1.87504,1.87488,1.87499,573849997.0
2005-01-24 18:14:00,1.87508,1.87516,1.87478,1.87506,851900004.0
2005-01-24 18:15:00,1.87517,1.87559,1.87512,1.8753,843500002.0
2005-01-24 18:16:00,1.87552,1.87552,1.87498,1.8753,732199996.0
2005-01-24 18:17:00,1.87562,1.87562,1.87529,1.87548,546299999.0
2005-01-24 18:18:00,1.8755,1.87565,1.87541,1.87547,689500002.0
2005-01-24 18:19:00,1.87565,1.87572,1.87557,1.87557,575350002.0
2005-01-24 18:20:00,1.87562,1.87585,1.87562,1.87574,532000003.0
2005-01-24 18:21:00,1.87575,1.87581,1.87563,1.87564,855969997.0
2005-01-24 18:22:00,1.87578,1.87597,1.87573,1.87573,667200002.0
2005-01-24 18:23:00,1.87588,1.87589,1.87569,1.87569,762699997.0
2005-01-24 18:24:00,1.87581,1.87581,1.87556,1.87563,847500001.0
2005-01-24 18:25:00,1.87565,1.87581,1.87563,1.87563,672800003.0
2005-01-24 18:26:00,1.87579,1.876,1.87565,1.87595,514399998.0
2005-01-24 18:27:00,1.87592,1.87592,1.87575,1.87577,855999997.0
2005-01-24 18:28:00,1.87578,1.8759,1.87566,1.87585,359899998.0
2005-01-24 18:29:00,1.87587,1.87587,1.87575,1.87585,694799998.0
2005-01-24 18:30:00,1.87586,1.87603,1.87586,1.87589,687599999.0
2005-01-24 18:31:00,1.87594,1.87594,1.87555,1.87565,442499999.0
2005-01-24 18:32:00,1.87568,1.87568,1.87554,1.8756,306000000.0
2005-01-24 18:33:00,1.87565,1.87565,1.87524,1.87529,631870002.0
2005-01-24 18:34:00,1.87533,1.87557,1.87528,1.87543,646750002.0
2005-01-24 18:35:00,1.87544,1.87552,1.87532,1.87532,358600002.0
2005-01-24 18:36:00,1.87544,1.87544,1.87519,1.87534,97850000.0
2005-01-24 18:37:00,1.87545,1.87558,1.87538,1.87556,101300001.0
2005-01-24 18:38:00,1.87572,1.87638,1.87572,1.8763,159600000.0
2005-01-24 18:39:00,1.87631,1.87656,1.8762,1.87627,219099999.0
2005-01-24 18:40:00,1.87628,1.8765,1.8762,1.87639,399599999.0
2005-01-24 18:41:00,1.87648,1.8767,1.87632,1.87632,348599999.0
2005-01-24 18:42:00,1.87658,1.87687,1.87642,1.87643,209299998.0
2005-01-24 18:43:00,1.87677,1.87682,1.87645,1.87652,110599998.0
2005-01-24 18:44:00,1.87648,1.87689,1.87648,1.87685,402600000.0
2005-01-24 18:45:00,1.87701,1.87723,1.87697,1.87723,200599999.0
2005-01-24 18:46:00,1.87735,1.87739,1.8773,1.87731,138699999.0
2005-01-24 18:47:00,1.87738,1.87766,1.87726,1.87747,160400002.0
2005-01-24 18:48:00,1.8775,1.87792,1.8775,1.8776,246199999.0
2005-01-24 18:49:00,1.87775,1.87788,1.8777,1.87785,95499998.0
2005-01-24 18:50:00,1.87796,1.87796,1.87778,1.87784,176800000.0
2005-01-24 18:51:00,1.878,1.87802,1.87783,1.87785,479699999.0
2005-01-24 18:52:00,1.8779,1.8781,1.87787,1.87804,556599995.0
2005-01-24 18:53:00,1.87805,1.8781,1.87781,1.87793,390700001.0
2005-01-24 18:54:00,1.87803,1.8781,1.87788,1.87788,269699998.0
2005-01-24 18:55:00,1.87798,1.878,1.87772,1.87792,673099996.0
2005-01-24 18:56:00,1.87785,1.87785,1.87745,1.87747,198599999.0
2005-01-24 18:57:00,1.87737,1.87739,1.87724,1.87728,517499999.0
2005-01-24 18:58:00,1.87724,1.8773,1.87707,1.87715,481199999.0
2005-01-24 18:59:00,1.87727,1.8775,1.87727,1.87728,423400001.0
2005-01-24 19:00:00,1.87733,1.87745,1.87731,1.8774,196400000.0
2005-01-24 19:01:00,1.87749,1.87758,1.87744,1.87758,53670000.0
2005-01-24 19:02:00,1.8776,1.87772,1.87755,1.87757,425600001.0
2005-01-24 19:03:00,1.8776,1.87772,1.87752,1.87757,477299995.0
2005-01-24 19:04:00,1.87771,1.87771,1.87747,1.87747,276400000.0
2005-01-24 19:05:00,1.87743,1.87743,1.87708,1.87708,118200000.0
2005-01-24 19:06:00,1.87715,1.87721,1.87697,1.87715,672699994.0
2005-01-24 19:07:00,1.8772,1.87738,1.87719,1.87727,351700006.0
2005-01-24 19:08:00,1.87739,1.87744,1.8773,1.87737,570399995.0
2005-01-24 19:09:00,1.87733,1.87735,1.87718,1.87735,345600001.0
2005-01-24 19:10:00,1.87732,1.87737,1.87723,1.87727,378600002.0
2005-01-24 19:11:00,1.87733,1.87755,1.87733,1.87745,120300000.0
2005-01-24 19:12:00,1.87755,1.87755,1.87745,1.8775,249900000.0
2005-01-24 19:13:00,1.87765,1.87765,1.87746,1.87749,402600001.0
2005-01-24 19:14:00,1.87743,1.87761,1.87743,1.87756,215800000.0
2005-01-24 19:15:00,1.87752,1.87752,1.87732,1.87747,285769997.0
2005-01-24 19:16:00,1.8775,1.8776,1.87744,1.87758,152099999.0
2005-01-24 19:17:00,1.87773,1.87801,1.87769,1.87794,215900001.0
2005-01-24 19:18:00,1.87802,1.87803,1.87787,1.87795,200100001.0
2005-01-24 19:19:00,1.87795,1.87803,1.87785,1.87795,269599998.0
2005-01-24 19:20:00,1.87799,1.87803,1.87787,1.8779,394000002.0
2005-01-24 19:21:00,1.87792,1.87795,1.87787,1.8779,525400006.0
2005-01-24 19:22:00,1.8779,1.87795,1.87782,1.8779,242200000.0
2005-01-24 19:23:00,1.8779,1.87804,1.87786,1.87797,351100001.0
2005-01-24 19:24:00,1.87795,1.87795,1.87792,1.87795,95100000.0
2005-01-24 19:25:00,1.87802,1.87802,1.87792,1.87797,87100000.0
2005-01-24 19:26:00,1.87808,1.87812,1.87797,1.87797,333199996.0
2005-01-24 19:27:00,1.87803,1.87811,1.87798,1.87802,489200000.0
2005-01-24 19:28:00,1.878,1.87811,1.87795,1.87801,471299994.0
2005-01-24 19:29:00,1.87795,1.87805,1.87795,1.878,309999998.0
2005-01-24 19:30:00,1.87795,1.87805,1.87795,1.878,628700006.0
2005-01-24 19:31:00,1.87802,1.87811,1.87799,1.87807,283549997.0
2005-01-24 19:32:00,1.87802,1.8781,1.87788,1.87788,571599994.0
2005-01-24 19:33:00,1.87807,1.87807,1.87792,1.87804,239700000.0
2005-01-24 19:34:00,1.8779,1.8779,1.87721,1.87757,271400002.0
2005-01-24 19:35:00,1.8778,1.8778,1.8776,1.87775,305200000.0
2005-01-24 19:36:00,1.87764,1.87764,1.87735,1.87735,410099994.0
2005-01-24 19:37:00,1.87752,1.87754,1.87739,1.87742,174600000.0
2005-01-24 19:38:00,1.87737,1.87737,1.87717,1.87722,87200001.0
2005-01-24 19:39:00,1.87743,1.87756,1.87728,1.87745,115900000.0
2005-01-24 19:40:00,1.87752,1.87777,1.87734,1.87734,342000002.0
2005-01-24 19:41:00,1.87737,1.87744,1.87734,1.8774,361200002.0
2005-01-24 19:42:00,1.8775,1.87756,1.87728,1.87738,295399995.0
2005-01-24 19:43:00,1.87733,1.87743,1.87723,1.87723,110100000.0
2005-01-24 19:44:00,1.87722,1.87752,1.87719,1.87722,271500001.0
2005-01-24 19:45:00,1.8773,1.87735,1.87723,1.87728,93199999.0
2005-01-24 19:46:00,1.87728,1.87734,1.87722,1.87722,323600001.0
2005-01-24 19:47:00,1.87731,1.87738,1.87725,1.87725,76500000.0
2005-01-24 19:48:00,1.8772,1.87725,1.87717,1.8772,173250000.0
2005-01-24 19:49:00,1.87727,1.87732,1.87725,1.87728,320799996.0
2005-01-24 19:50:00,1.87725,1.87725,1.87717,1.8772,249300003.0
2005-01-24 19:51:00,1.8772,1.87725,1.87715,1.87725,237100001.0
2005-01-24 19:52:00,1.8773,1.8773,1.87712,1.87712,220800002.0
2005-01-24 19:53:00,1.87727,1.87737,1.8772,1.8772,46300001.0
2005-01-24 19:54:00,1.87716,1.87726,1.87713,1.87713,175600000.0
2005-01-24 19:55:00,1.87727,1.87734,1.87715,1.87715,118200004.0
2005-01-24 19:56:00,1.8771,1.87715,1.87705,1.87715,337700002.0
2005-01-24 19:57:00,1.87718,1.87722,1.87702,1.87702,302850002.0
2005-01-24 19:58:00,1.87702,1.8772,1.87702,1.8771,285600000.0
2005-01-24 19:59:00,1.87716,1.87717,1.877,1.87713,304300000.0
2005-01-24 20:00:00,1.87717,1.87724,1.87715,1.87717,248000000.0
2005-01-24 20:01:00,1.87724,1.87724,1.87712,1.87724,199200000.0
2005-01-24 20:02:00,1.87722,1.87722,1.87708,1.87711,149100000.0
2005-01-24 20:03:00,1.87706,1.8771,1.87697,1.87705,77700000.0
2005-01-24 20:04:00,1.87717,1.87717,1.87707,1.87709,239300001.0
2005-01-24 20:05:00,1.87713,1.87729,1.87709,1.87719,183300000.0
2005-01-24 20:06:00,1.87728,1.87734,1.87722,1.87729,212500001.0
2005-01-24 20:07:00,1.8773,1.87743,1.8773,1.87731,95300000.0
2005-01-24 20:08:00,1.87737,1.87753,1.87737,1.87753,375299995.0
2005-01-24 20:09:00,1.87748,1.87792,1.87746,1.87785,146000000.0
2005-01-24 20:10:00,1.8778,1.87805,1.87749,1.87796,126300001.0
2005-01-24 20:11:00,1.87774,1.8779,1.87766,1.8779,76600000.0
2005-01-24 20:12:00,1.87788,1.87791,1.87764,1.87788,471800001.0
2005-01-24 20:13:00,1.87776,1.87786,1.87768,1.87768,254000001.0
2005-01-24 20:14:00,1.87778,1.87787,1.87722,1.8775,157500000.0
2005-01-24 20:15:00,1.87765,1.87765,1.87745,1.8776,429500001.0
2005-01-24 20:16:00,1.87751,1.87753,1.87731,1.87753,183800000.0
2005-01-24 20:17:00,1.87754,1.87754,1.87732,1.87732,84500000.0
2005-01-24 20:18:00,1.8774,1.87748,1.87738,1.8774,112900001.0
2005-01-24 20:19:00,1.87744,1.87771,1.87741,1.87741,163200000.0
2005-01-24 20:20:00,1.87758,1.87767,1.87735,1.87743,312900000.0
2005-01-24 20:21:00,1.87753,1.87781,1.87746,1.87775,166299998.0
2005-01-24 20:22:00,1.87778,1.87786,1.87764,1.87764,150400000.0
2005-01-24 20:23:00,1.8776,1.87775,1.87739,1.87747,379899996.0
2005-01-24 20:24:00,1.87742,1.87756,1.87724,1.87731,121599998.0
2005-01-24 20:25:00,1.87753,1.87758,1.87723,1.87752,329000003.0
2005-01-24 20:26:00,1.8775,1.87767,1.87746,1.8775,486700001.0
2005-01-24 20:27:00,1.8776,1.8776,1.87746,1.87748,205900000.0
2005-01-24 20:28:00,1.87745,1.87762,1.87738,1.87745,340000003.0
2005-01-24 20:29:00,1.87758,1.87806,1.87758,1.87797,261599999.0
2005-01-24 20:30:00,1.87807,1.87808,1.87795,1.87796,926799996.0
2005-01-24 20:31:00,1.87809,1.87809,1.87792,1.87798,682499998.0
2005-01-24 20:32:00,1.87802,1.87817,1.87798,1.8781,576100002.0
2005-01-24 20:33:00,1.8781,1.87815,1.87801,1.8781,244499998.0
2005-01-24 20:34:00,1.87811,1.87811,1.87795,1.87798,170699999.0
2005-01-24 20:35:00,1.878,1.87805,1.87789,1.87789,64600000.0
2005-01-24 20:36:00,1.8783,1.87865,1.87802,1.87845,212800003.0
2005-01-24 20:37:00,1.87869,1.87886,1.87855,1.87859,156400001.0
2005-01-24 20:38:00,1.87863,1.87872,1.87818,1.87848,235800001.0
2005-01-24 20:39:00,1.87852,1.87852,1.87837,1.8784,321200002.0
2005-01-24 20:40:00,1.87842,1.87853,1.87838,1.87848,193800000.0
2005-01-24 20:41:00,1.87855,1.87864,1.87849,1.87855,162300001.0
2005-01-24 20:42:00,1.87857,1.87858,1.87848,1.87848,93699999.0
2005-01-24 20:43:00,1.87849,1.8786,1.87843,1.87856,162300001.0
2005-01-24 20:44:00,1.87852,1.87861,1.87847,1.87848,394500001.0
2005-01-24 20:45:00,1.8786,1.87865,1.87847,1.87855,183999998.0
2005-01-24 20:46:00,1.87873,1.87878,1.87849,1.87849,142800001.0
2005-01-24 20:47:00,1.87865,1.8787,1.87843,1.87858,445299998.0
2005-01-24 20:48:00,1.87851,1.87855,1.87842,1.87855,199200001.0
2005-01-24 20:49:00,1.87865,1.87877,1.87844,1.87863,74800000.0
2005-01-24 20:50:00,1.87867,1.87889,1.87856,1.87867,401599997.0
2005-01-24 20:51:00,1.87863,1.87871,1.87848,1.87866,393500002.0
2005-01-24 20:52:00,1.87859,1.87869,1.87844,1.87859,167300002.0
2005-01-24 20:53:00,1.87856,1.87856,1.87841,1.87854,641999999.0
2005-01-24 20:54:00,1.87839,1.87871,1.87819,1.87849,260600000.0
2005-01-24 20:55:00,1.8786,1.87865,1.87858,1.8786,277300001.0
2005-01-24 20:56:00,1.87855,1.87859,1.87835,1.87835,439599997.0
2005-01-24 20:57:00,1.8784,1.87852,1.87832,1.87832,542199998.0
2005-01-24 20:58:00,1.87856,1.87868,1.87835,1.87841,228299998.0
2005-01-24 20:59:00,1.87855,1.87867,1.87843,1.87859,535099994.0
2005-01-24 21:00:00,1.87862,1.8788,1.87857,1.87857,442600000.0
2005-01-24 21:01:00,1.8786,1.87868,1.87855,1.8786,430699998.0
2005-01-24 21:02:00,1.87851,1.87855,1.8784,1.8784,244300002.0
2005-01-24 21:03:00,1.87848,1.87857,1.87846,1.8785,240500000.0
2005-01-24 21:04:00,1.87849,1.87859,1.87831,1.87842,137400000.0
2005-01-24 21:05:00,1.87839,1.87841,1.87826,1.87832,261299998.0
2005-01-24 21:06:00,1.87828,1.87837,1.87824,1.87837,147699999.0
2005-01-24 21:07:00,1.87839,1.87839,1.87831,1.87838,84099999.0
2005-01-24 21:08:00,1.87837,1.8784,1.87824,1.87824,33300000.0
2005-01-24 21:09:00,1.87816,1.87836,1.87816,1.8783,89000001.0
2005-01-24 21:10:00,1.87836,1.87842,1.8783,1.87835,117600000.0
2005-01-24 21:11:00,1.8783,1.87843,1.8783,1.87843,134000000.0
2005-01-24 21:12:00,1.87843,1.87844,1.87835,1.87837,114000000.0
2005-01-24 21:13:00,1.8785,1.8787,1.87845,1.8785,165900001.0
2005-01-24 21:14:00,1.8785,1.87855,1.87845,1.8785,332700003.0
2005-01-24 21:15:00,1.87855,1.87855,1.87843,1.87853,285699999.0
2005-01-24 21:16:00,1.87857,1.8786,1.87853,1.87853,61499999.0
2005-01-24 21:17:00,1.8785,1.87853,1.87843,1.87853,178100001.0
2005-01-24 21:18:00,1.87858,1.87869,1.87853,1.87853,61900001.0
2005-01-24 21:19:00,1.87858,1.87873,1.87858,1.87865,96200001.0
2005-01-24 21:20:00,1.87865,1.87869,1.87851,1.87862,339600003.0
2005-01-24 21:21:00,1.87864,1.8788,1.87859,1.87866,146499998.0
2005-01-24 21:22:00,1.87868,1.87873,1.87861,1.87861,194100003.0
2005-01-24 21:23:00,1.8787,1.8787,1.87858,1.87858,8800000.0
2005-01-24 21:24:00,1.87855,1.87874,1.87855,1.87855,251799996.0
2005-01-24 21:25:00,1.87887,1.87892,1.87854,1.8787,153800000.0
2005-01-24 21:26:00,1.87891,1.87891,1.87873,1.8789,84700000.0
2005-01-24 21:27:00,1.8789,1.87895,1.8789,1.8789,94100000.0
2005-01-24 21:28:00,1.87888,1.87892,1.87882,1.87887,162199999.0
2005-01-24 21:29:00,1.87882,1.87882,1.87878,1.87878,32500000.0
2005-01-24 21:30:00,1.8788,1.87926,1.87877,1.87921,50700000.0
2005-01-24 21:31:00,1.87925,1.87944,1.87925,1.87937,80599998.0
2005-01-24 21:32:00,1.87936,1.87946,1.87921,1.87927,306299996.0
2005-01-24 21:33:00,1.87944,1.87948,1.87929,1.87943,234400004.0
2005-01-24 21:34:00,1.87949,1.87956,1.87938,1.87938,268999999.0
2005-01-24 21:35:00,1.8795,1.8795,1.87945,1.87945,29300000.0
2005-01-24 21:36:00,1.87943,1.87943,1.87893,1.87893,107899998.0
2005-01-24 21:37:00,1.87914,1.87917,1.87899,1.87899,181099999.0
2005-01-24 21:38:00,1.87892,1.87899,1.87872,1.87872,161899997.0
2005-01-24 21:39:00,1.87872,1.87883,1.87872,1.87877,56300001.0
2005-01-24 21:40:00,1.87872,1.8788,1.87871,1.87871,155200000.0
2005-01-24 21:41:00,1.87872,1.87889,1.87872,1.87882,235200001.0
2005-01-24 21:42:00,1.87884,1.87892,1.87884,1.87889,81000000.0
2005-01-24 21:43:00,1.8792,1.87954,1.87909,1.87929,64200000.0
2005-01-24 21:44:00,1.87951,1.87951,1.8793,1.87941,141499999.0
2005-01-24 21:45:00,1.87945,1.87958,1.87939,1.87939,84800002.0
2005-01-24 21:46:00,1.87947,1.87965,1.87918,1.87949,140300001.0
2005-01-24 21:47:00,1.87943,1.87948,1.8794,1.87947,156400000.0
2005-01-24 21:48:00,1.87957,1.87986,1.87948,1.87975,130499998.0
2005-01-24 21:49:00,1.87993,1.88073,1.87993,1.88043,74000000.0
2005-01-24 21:50:00,1.88033,1.88033,1.88023,1.88023,19300000.0
2005-01-24 21:51:00,1.88039,1.88039,1.8796,1.88028,237099997.0
2005-01-24 21:52:00,1.88046,1.88066,1.88041,1.8805,56900000.0
2005-01-24 21:53:00,1.88043,1.88052,1.88041,1.88044,94000000.0
2005-01-24 21:54:00,1.88047,1.8806,1.88045,1.88045,131800000.0
2005-01-24 21:55:00,1.88055,1.88056,1.88041,1.88043,228000003.0
2005-01-24 21:56:00,1.8805,1.88054,1.88048,1.88048,93099999.0
2005-01-24 21:57:00,1.88045,1.88045,1.8804,1.8804,72099999.0
2005-01-24 21:58:00,1.8804,1.8804,1.88037,1.8804,95799999.0
2005-01-24 21:59:00,1.88041,1.88049,1.88033,1.88034,512799998.0
2005-01-24 22:00:00,1.88041,1.88041,1.87956,1.88,187700002.0
2005-01-24 22:01:00,1.88,1.88,1.87969,1.87969,112299999.0
2005-01-24 22:02:00,1.8798,1.87985,1.87964,1.87969,136100000.0
2005-01-24 22:03:00,1.87968,1.87968,1.8796,1.87961,77200000.0
2005-01-24 22:04:00,1.87958,1.8797,1.87958,1.87961,404599999.0
2005-01-24 22:05:00,1.87968,1.87968,1.87952,1.8796,249300000.0
2005-01-24 22:06:00,1.87978,1.88025,1.87978,1.88021,22100000.0
2005-01-24 22:07:00,1.8803,1.8803,1.87928,1.87928,99499999.0
2005-01-24 22:08:00,1.88023,1.88023,1.87986,1.88018,103699998.0
2005-01-24 22:09:00,1.88056,1.88057,1.88034,1.88041,110500000.0
2005-01-24 22:10:00,1.88042,1.88043,1.87935,1.87935,95099998.0
2005-01-24 22:11:00,1.88023,1.88023,1.87951,1.88019,66499999.0
2005-01-24 22:12:00,1.88057,1.88061,1.8796,1.88041,225400001.0
2005-01-24 22:13:00,1.88048,1.88048,1.88042,1.88042,66399999.0
2005-01-24 22:14:00,1.88045,1.88054,1.88045,1.88052,33699999.0
2005-01-24 22:15:00,1.88058,1.88067,1.88048,1.88055,251100001.0
2005-01-24 22:16:00,1.88054,1.88065,1.88049,1.88052,297499999.0
2005-01-24 22:17:00,1.88057,1.88062,1.88042,1.88062,39800000.0
2005-01-24 22:18:00,1.88056,1.88056,1.88002,1.8803,90900001.0
2005-01-24 22:19:00,1.88037,1.88046,1.88037,1.88042,26300000.0
2005-01-24 22:20:00,1.88055,1.88091,1.88054,1.88091,75400001.0
2005-01-24 22:21:00,1.88096,1.88097,1.88076,1.88085,124100001.0
2005-01-24 22:22:00,1.88084,1.88091,1.88082,1.88084,94699999.0
2005-01-24 22:23:00,1.88087,1.881,1.8808,1.8808,195699996.0
2005-01-24 22:24:00,1.88092,1.88121,1.88089,1.88121,33100000.0
2005-01-24 22:25:00,1.88125,1.88129,1.88076,1.88093,74400000.0
2005-01-24 22:26:00,1.8813,1.8813,1.88126,1.88127,25200000.0
2005-01-24 22:27:00,1.8813,1.88135,1.88123,1.8813,48300000.0
2005-01-24 22:28:00,1.88123,1.88123,1.88069,1.88089,58100000.0
2005-01-24 22:29:00,1.88106,1.88106,1.88085,1.88088,184899999.0
2005-01-24 22:30:00,1.8809,1.88094,1.88088,1.88088,39500000.0
2005-01-24 22:31:00,1.88091,1.88091,1.88077,1.88083,89300001.0
2005-01-24 22:32:00,1.88087,1.88098,1.8808,1.88084,208899999.0
2005-01-24 22:33:00,1.88086,1.88093,1.88082,1.88083,151100000.0
2005-01-24 22:34:00,1.88082,1.88085,1.88062,1.88062,188499998.0
2005-01-24 22:35:00,1.88078,1.88104,1.88078,1.88104,20800000.0
2005-01-24 22:36:00,1.88085,1.88085,1.88075,1.88075,20500000.0
2005-01-24 22:37:00,1.88088,1.881,1.88088,1.8809,103000001.0
2005-01-24 22:38:00,1.8809,1.88092,1.88086,1.88092,38500000.0
2005-01-24 22:39:00,1.88087,1.88088,1.88083,1.88088,58299999.0
2005-01-24 22:40:00,1.88107,1.88115,1.88088,1.88091,59200000.0
2005-01-24 22:41:00,1.8809,1.88097,1.8809,1.88097,123400000.0
2005-01-24 22:42:00,1.88113,1.88113,1.88097,1.88107,69899999.0
2005-01-24 22:43:00,1.88082,1.88082,1.88068,1.88074,102000000.0
2005-01-24 22:44:00,1.88081,1.88091,1.8808,1.8809,146000000.0
2005-01-24 22:45:00,1.88092,1.881,1.88083,1.881,44100000.0
2005-01-24 22:46:00,1.881,1.88119,1.88094,1.88109,81099999.0
2005-01-24 22:47:00,1.88111,1.88121,1.88111,1.88113,84800000.0
2005-01-24 22:48:00,1.88106,1.88106,1.88085,1.88085,35800000.0
2005-01-24 22:49:00,1.8809,1.88092,1.88084,1.88092,82000000.0
2005-01-24 22:50:00,1.88095,1.88105,1.88092,1.881,25900000.0
2005-01-24 22:51:00,1.8808,1.8808,1.8803,1.8806,52800000.0
2005-01-24 22:52:00,1.88052,1.88085,1.88052,1.88058,91600001.0
2005-01-24 22:53:00,1.88059,1.88065,1.88035,1.88057,54800000.0
2005-01-24 22:54:00,1.88067,1.88067,1.88038,1.88038,59700000.0
2005-01-24 22:55:00,1.88039,1.88052,1.88039,1.8805,48500000.0
2005-01-24 22:56:00,1.88051,1.88051,1.88033,1.88039,73900000.0
2005-01-24 22:57:00,1.8804,1.8804,1.8804,1.8804,7600000.0
2005-01-24 22:58:00,1.88042,1.88056,1.88042,1.88051,60200000.0
2005-01-24 22:59:00,1.88053,1.88053,1.88002,1.88002,186300005.0
2005-01-24 23:00:00,1.88028,1.8806,1.88022,1.88044,102399998.0
2005-01-24 23:01:00,1.88052,1.88069,1.88012,1.88012,95899999.0
2005-01-24 23:02:00,1.88017,1.88023,1.88004,1.88017,35700000.0
2005-01-24 23:03:00,1.88048,1.88048,1.88027,1.88034,18400000.0
2005-01-24 23:04:00,1.88042,1.8805,1.8804,1.88041,48699999.0
2005-01-24 23:05:00,1.88038,1.88045,1.88038,1.88045,12800000.0
2005-01-24 23:06:00,1.88045,1.88045,1.88026,1.88031,14700000.0
2005-01-24 23:07:00,1.8803,1.88035,1.8803,1.88035,65100000.0
2005-01-24 23:08:00,1.88024,1.88024,1.88011,1.88011,32099999.0
2005-01-24 23:09:00,1.8801,1.88032,1.8801,1.88027,71200000.0
2005-01-24 23:10:00,1.88038,1.88047,1.88038,1.88047,12200000.0
2005-01-24 23:11:00,1.8805,1.8805,1.88029,1.88031,30400000.0
2005-01-24 23:12:00,1.88025,1.88027,1.88011,1.88011,31100000.0
2005-01-24 23:13:00,1.88013,1.88013,1.88,1.88007,46600000.0
2005-01-24 23:14:00,1.8801,1.88018,1.87999,1.8801,94800001.0
2005-01-24 23:15:00,1.88007,1.88007,1.87989,1.87989,59499999.0
2005-01-24 23:16:00,1.88013,1.88031,1.88004,1.88019,34599999.0
2005-01-24 23:17:00,1.88021,1.8804,1.88021,1.8804,73600000.0
2005-01-24 23:18:00,1.88045,1.88045,1.8803,1.88043,37100000.0
2005-01-24 23:19:00,1.88043,1.88059,1.88043,1.88049,70600000.0
2005-01-24 23:20:00,1.88042,1.88042,1.88005,1.88005,35900000.0
2005-01-24 23:21:00,1.8801,1.88045,1.8801,1.88045,51800000.0
2005-01-24 23:22:00,1.88057,1.88057,1.88001,1.88038,83300000.0
2005-01-24 23:23:00,1.88048,1.88049,1.88015,1.88049,55700000.0
2005-01-24 23:24:00,1.88048,1.88048,1.88011,1.88011,45300001.0
2005-01-24 23:25:00,1.88027,1.8804,1.88009,1.88034,72799999.0
2005-01-24 23:26:00,1.88044,1.88044,1.88044,1.88044,19300000.0
2005-01-24 23:27:00,1.88033,1.88071,1.88033,1.88068,95099999.0
2005-01-24 23:28:00,1.88063,1.88063,1.88057,1.88057,6800000.0
2005-01-24 23:29:00,1.88055,1.88062,1.88045,1.88045,79900001.0
2005-01-24 23:30:00,1.88058,1.88058,1.88049,1.88053,87199998.0
2005-01-24 23:31:00,1.8803,1.88033,1.8802,1.8802,58699999.0
2005-01-24 23:32:00,1.88027,1.88027,1.87999,1.88003,47299999.0
2005-01-24 23:33:00,1.8801,1.88038,1.8801,1.88031,47900000.0
2005-01-24 23:34:00,1.88035,1.88035,1.88002,1.88002,70200001.0
2005-01-24 23:35:00,1.87991,1.88001,1.87991,1.88001,7800000.0
2005-01-24 23:36:00,1.88005,1.88005,1.88005,1.88005,4100000.0
2005-01-24 23:37:00,1.88005,1.88005,1.88005,1.88005,28400000.0
2005-01-24 23:38:00,1.87993,1.88011,1.87993,1.88011,82600000.0
2005-01-24 23:39:00,1.8801,1.8801,1.88,1.88,41099999.0
2005-01-24 23:40:00,1.87998,1.88002,1.87996,1.88002,16500000.0
2005-01-24 23:41:00,1.87998,1.87998,1.87998,1.87998,8000000.0
2005-01-24 23:42:00,1.88002,1.88002,1.87994,1.87998,14700000.0
2005-01-24 23:43:00,1.88001,1.88013,1.88001,1.88005,85199999.0
2005-01-24 23:44:00,1.88007,1.88011,1.88005,1.88008,46800000.0
2005-01-24 23:45:00,1.88008,1.88012,1.87998,1.88008,79599999.0
2005-01-24 23:46:00,1.88007,1.8802,1.88001,1.88016,78100000.0
2005-01-24 23:47:00,1.88022,1.88033,1.88022,1.88024,52700001.0
2005-01-24 23:48:00,1.88043,1.88119,1.88038,1.88038,80100000.0
2005-01-24 23:49:00,1.88031,1.88031,1.8801,1.8801,26200000.0
2005-01-24 23:50:00,1.88011,1.88013,1.87989,1.87989,36500000.0
2005-01-24 23:51:00,1.87977,1.8798,1.87977,1.8798,3100000.0
2005-01-24 23:52:00,1.87975,1.87975,1.87956,1.87956,24800000.0
2005-01-24 23:53:00,1.87982,1.87982,1.8764,1.8764,63099999.0
2005-01-24 23:54:00,1.8787,1.8793,1.87658,1.8793,58199999.0
2005-01-24 23:55:00,1.87986,1.87986,1.87978,1.87978,7500000.0
2005-01-24 23:56:00,1.87975,1.88017,1.87975,1.88015,92300000.0
2005-01-24 23:57:00,1.88035,1.88062,1.88017,1.88062,71199999.0
2005-01-24 23:58:00,1.8807,1.8808,1.88046,1.88046,77900000.0
2005-01-24 23:59:00,1.88053,1.88053,1.88047,1.88047,18600000.0
2005-01-25 00:00:00,1.88045,1.88051,1.8803,1.88042,80600002.0
2005-01-25 00:01:00,1.88043,1.88043,1.88037,1.88037,13100000.0
2005-01-25 00:02:00,1.88054,1.88059,1.88048,1.88057,70700001.0
2005-01-25 00:03:00,1.88028,1.88046,1.88026,1.88037,89200002.0
2005-01-25 00:04:00,1.88028,1.88038,1.88015,1.88035,93400000.0
2005-01-25 00:05:00,1.88012,1.88021,1.87998,1.88004,67300001.0
2005-01-25 00:06:00,1.87992,1.88018,1.87983,1.88018,79500001.0
2005-01-25 00:07:00,1.87977,1.87987,1.87905,1.87905,148099999.0
2005-01-25 00:08:00,1.87914,1.87938,1.87904,1.87938,42400000.0
2005-01-25 00:09:00,1.87925,1.87953,1.8791,1.87944,31500000.0
2005-01-25 00:10:00,1.87918,1.87925,1.87906,1.87906,18900000.0
2005-01-25 00:11:00,1.87908,1.87913,1.87867,1.87867,65400000.0
2005-01-25 00:12:00,1.87835,1.8787,1.87835,1.8785,116900003.0
2005-01-25 00:13:00,1.87865,1.87911,1.87865,1.87893,39800000.0
2005-01-25 00:14:00,1.87871,1.87873,1.87855,1.87855,80600000.0
2005-01-25 00:15:00,1.88,1.88,1.8787,1.8787,35000000.0
2005-01-25 00:16:00,1.87843,1.87843,1.87818,1.87818,63899999.0
2005-01-25 00:17:00,1.87828,1.87837,1.87828,1.87837,8800000.0
2005-01-25 00:18:00,1.87832,1.87832,1.87804,1.87811,105500004.0
2005-01-25 00:19:00,1.8781,1.8781,1.87793,1.87793,9200000.0
2005-01-25 00:20:00,1.87797,1.87797,1.87789,1.87789,38600000.0
2005-01-25 00:21:00,1.87788,1.8781,1.87788,1.8781,51100000.0
2005-01-25 00:22:00,1.87827,1.87827,1.87796,1.87806,102399998.0
2005-01-25 00:23:00,1.878,1.87828,1.87785,1.87828,44700000.0
2005-01-25 00:24:00,1.8783,1.8783,1.87815,1.87815,43900002.0
2005-01-25 00:25:00,1.87852,1.87859,1.87831,1.87839,83600001.0
2005-01-25 00:26:00,1.87833,1.87833,1.87719,1.87817,52299999.0
2005-01-25 00:27:00,1.87826,1.8783,1.87819,1.87819,55800000.0
2005-01-25 00:28:00,1.87832,1.87838,1.87819,1.87819,50599999.0
2005-01-25 00:29:00,1.8785,1.87876,1.87824,1.87862,132800000.0
2005-01-25 00:30:00,1.87868,1.87868,1.87831,1.87855,61400002.0
2005-01-25 00:31:00,1.87866,1.87869,1.87866,1.87869,1800000.0
2005-01-25 00:32:00,1.87859,1.87859,1.87856,1.87856,4800000.0
2005-01-25 00:33:00,1.8785,1.87853,1.87841,1.87853,86400001.0
2005-01-25 00:34:00,1.87813,1.87815,1.87705,1.87815,107200002.0
2005-01-25 00:35:00,1.87705,1.8781,1.87705,1.8781,52100000.0
2005-01-25 00:36:00,1.87807,1.87824,1.87807,1.87824,37700000.0
2005-01-25 00:37:00,1.8782,1.87822,1.87814,1.87817,14900000.0
2005-01-25 00:38:00,1.87821,1.87821,1.87808,1.87817,37399999.0
2005-01-25 00:39:00,1.87813,1.87823,1.87813,1.87823,56500000.0
2005-01-25 00:40:00,1.87816,1.87823,1.87814,1.87823,47300001.0
2005-01-25 00:41:00,1.87815,1.87815,1.87802,1.87803,42699999.0
2005-01-25 00:42:00,1.87802,1.87809,1.87791,1.87791,74500001.0
2005-01-25 00:43:00,1.878,1.87815,1.878,1.87815,16200000.0
2005-01-25 00:44:00,1.87824,1.87824,1.8772,1.87778,83999999.0
2005-01-25 00:45:00,1.87835,1.87839,1.87704,1.87785,77000000.0
2005-01-25 00:46:00,1.8777,1.87794,1.87681,1.87794,51400000.0
2005-01-25 00:47:00,1.87773,1.87774,1.877,1.87774,40100000.0
2005-01-25 00:48:00,1.87797,1.87812,1.87797,1.87812,44800000.0
2005-01-25 00:49:00,1.87805,1.87806,1.87799,1.87803,52300001.0
2005-01-25 00:50:00,1.87802,1.87811,1.87802,1.87805,107300003.0
2005-01-25 00:51:00,1.87802,1.87811,1.87802,1.87807,55299999.0
2005-01-25 00:52:00,1.87812,1.87813,1.87804,1.87813,39500000.0
2005-01-25 00:53:00,1.8781,1.87815,1.87805,1.87805,41600000.0
2005-01-25 00:54:00,1.87783,1.87783,1.87708,1.87783,79100001.0
2005-01-25 00:55:00,1.8778,1.87783,1.87772,1.87774,99699997.0
2005-01-25 00:56:00,1.87776,1.87784,1.87769,1.87776,112900001.0
2005-01-25 00:57:00,1.87796,1.87797,1.87786,1.87789,112600002.0
2005-01-25 00:58:00,1.87787,1.87799,1.87787,1.8779,70200001.0
2005-01-25 00:59:00,1.87802,1.87802,1.87785,1.8779,124899998.0
2005-01-25 01:00:00,1.87798,1.87817,1.87798,1.87811,74099997.0
2005-01-25 01:01:00,1.87798,1.8781,1.87791,1.87809,78899998.0
2005-01-25 01:02:00,1.87801,1.87811,1.87795,1.87795,49100001.0
2005-01-25 01:03:00,1.87807,1.8781,1.878,1.87807,50900000.0
2005-01-25 01:04:00,1.87806,1.87817,1.87806,1.87814,94999998.0
2005-01-25 01:05:00,1.87816,1.87821,1.87804,1.87804,77800000.0
2005-01-25 01:06:00,1.8782,1.87825,1.8782,1.8782,64399998.0
2005-01-25 01:07:00,1.8782,1.87825,1.8782,1.8782,103399999.0
2005-01-25 01:08:00,1.87824,1.87831,1.87824,1.87825,81799999.0
2005-01-25 01:09:00,1.87822,1.87828,1.87816,1.87824,52600000.0
2005-01-25 01:10:00,1.87818,1.87818,1.87814,1.87818,11200000.0
2005-01-25 01:11:00,1.8783,1.87834,1.87827,1.87827,61700001.0
2005-01-25 01:12:00,1.87815,1.87827,1.87814,1.87825,56899998.0
2005-01-25 01:13:00,1.87848,1.87848,1.87835,1.87835,29600000.0
2005-01-25 01:14:00,1.87847,1.87852,1.87847,1.87847,52300000.0
2005-01-25 01:15:00,1.87835,1.87858,1.87835,1.87849,92199999.0
2005-01-25 01:16:00,1.87847,1.87848,1.87843,1.87843,53900000.0
2005-01-25 01:17:00,1.87841,1.87846,1.87824,1.87824,43400000.0
2005-01-25 01:18:00,1.87815,1.87815,1.87789,1.87794,52899999.0
2005-01-25 01:19:00,1.87787,1.87787,1.87753,1.87761,87000001.0
2005-01-25 01:20:00,1.87765,1.87773,1.87762,1.87763,36599999.0
2005-01-25 01:21:00,1.8776,1.87761,1.87734,1.87734,80200000.0
2005-01-25 01:22:00,1.87743,1.87754,1.87729,1.87737,59199999.0
2005-01-25 01:23:00,1.87777,1.87777,1.87762,1.87766,119900000.0
2005-01-25 01:24:00,1.8777,1.87772,1.87765,1.87765,22500000.0
2005-01-25 01:25:00,1.87764,1.87764,1.87735,1.87735,72700001.0
2005-01-25 01:26:00,1.87737,1.87737,1.87722,1.87722,65299997.0
2005-01-25 01:27:00,1.87715,1.87739,1.87715,1.87722,46200000.0
2005-01-25 01:28:00,1.8772,1.87753,1.8772,1.87736,54800001.0
2005-01-25 01:29:00,1.87773,1.87773,1.87739,1.8774,44400001.0
2005-01-25 01:30:00,1.8775,1.87756,1.87747,1.87747,36700001.0
2005-01-25 01:31:00,1.87754,1.8776,1.87754,1.87758,22000001.0
2005-01-25 01:32:00,1.87757,1.87765,1.87757,1.87765,53599998.0
2005-01-25 01:33:00,1.8779,1.87795,1.87772,1.87787,60500000.0
2005-01-25 01:34:00,1.87783,1.87783,1.87751,1.87763,33100000.0
2005-01-25 01:35:00,1.87762,1.87762,1.87744,1.87749,113999999.0
2005-01-25 01:36:00,1.87773,1.87773,1.87758,1.87759,23900000.0
2005-01-25 01:37:00,1.87763,1.87782,1.87753,1.8777,86799999.0
2005-01-25 01:38:00,1.87766,1.87769,1.87744,1.87744,15900000.0
2005-01-25 01:39:00,1.87758,1.87772,1.87757,1.87772,86699998.0
2005-01-25 01:40:00,1.87749,1.87763,1.87749,1.87753,40000000.0
2005-01-25 01:41:00,1.87748,1.87759,1.87741,1.8775,80299998.0
2005-01-25 01:42:00,1.87752,1.87758,1.87746,1.87751,99399999.0
2005-01-25 01:43:00,1.8775,1.87761,1.8775,1.87751,62599999.0
2005-01-25 01:44:00,1.87748,1.8775,1.87748,1.8775,6000000.0
2005-01-25 01:45:00,1.87763,1.87793,1.87763,1.8779,73899999.0
2005-01-25 01:46:00,1.87805,1.87805,1.87768,1.87771,22500000.0
2005-01-25 01:47:00,1.8777,1.8781,1.8777,1.87809,105600000.0
2005-01-25 01:48:00,1.8781,1.87815,1.87805,1.87815,25200000.0
2005-01-25 01:49:00,1.8781,1.8781,1.8781,1.8781,46800000.0
2005-01-25 01:50:00,1.87813,1.87837,1.87812,1.87812,26200000.0
2005-01-25 01:51:00,1.8781,1.8781,1.87805,1.8781,53700000.0
2005-01-25 01:52:00,1.87812,1.87836,1.87812,1.87836,109000003.0
2005-01-25 01:53:00,1.87808,1.87815,1.87804,1.8781,49500000.0
2005-01-25 01:54:00,1.87797,1.87816,1.87797,1.87816,37900001.0
2005-01-25 01:55:00,1.87833,1.87859,1.87825,1.87848,141999998.0
2005-01-25 01:56:00,1.87865,1.87865,1.8784,1.87843,94400002.0
2005-01-25 01:57:00,1.87859,1.87859,1.87844,1.87844,32000000.0
2005-01-25 01:58:00,1.8786,1.87865,1.87835,1.8786,46000000.0
2005-01-25 01:59:00,1.87861,1.87863,1.87847,1.87847,34900001.0
2005-01-25 02:00:00,1.87848,1.87855,1.87841,1.87841,34700000.0
2005-01-25 02:01:00,1.87851,1.87856,1.87841,1.87856,66999998.0
2005-01-25 02:02:00,1.8787,1.8787,1.87846,1.87849,127700003.0
2005-01-25 02:03:00,1.87849,1.87851,1.87835,1.87851,94600000.0
2005-01-25 02:04:00,1.87837,1.87837,1.878,1.878,41800002.0
2005-01-25 02:05:00,1.87796,1.87814,1.87796,1.87814,9300000.0
2005-01-25 02:06:00,1.87816,1.87816,1.87805,1.87815,60000001.0
2005-01-25 02:07:00,1.8782,1.87827,1.87812,1.87812,74800001.0
2005-01-25 02:08:00,1.87815,1.87825,1.87814,1.87825,30499999.0
2005-01-25 02:09:00,1.87832,1.87835,1.87824,1.87824,60499999.0
2005-01-25 02:10:00,1.87837,1.87839,1.87826,1.8783,42900000.0
2005-01-25 02:11:00,1.8784,1.87845,1.87832,1.87845,40800000.0
2005-01-25 02:12:00,1.87829,1.87837,1.87829,1.87834,27600000.0
2005-01-25 02:13:00,1.87846,1.87848,1.8782,1.87846,29100000.0
2005-01-25 02:14:00,1.87852,1.87852,1.87835,1.87838,69400000.0
2005-01-25 02:15:00,1.87849,1.87849,1.87816,1.87836,75700001.0
2005-01-25 02:16:00,1.8784,1.87845,1.8784,1.8784,39599999.0
2005-01-25 02:17:00,1.87834,1.87855,1.87834,1.8785,41800000.0
2005-01-25 02:18:00,1.8784,1.87845,1.87835,1.87845,74100001.0
2005-01-25 02:19:00,1.87857,1.87857,1.87824,1.87841,65900000.0
2005-01-25 02:20:00,1.8784,1.8784,1.87812,1.87812,58800000.0
2005-01-25 02:21:00,1.87815,1.87838,1.87806,1.87838,64300001.0
2005-01-25 02:22:00,1.87806,1.87818,1.87806,1.87814,52199999.0
2005-01-25 02:23:00,1.87831,1.87831,1.87807,1.87809,28200000.0
2005-01-25 02:24:00,1.87824,1.87834,1.87817,1.87817,34400000.0
2005-01-25 02:25:00,1.87805,1.87817,1.87788,1.87808,132400002.0
2005-01-25 02:26:00,1.87812,1.87822,1.87801,1.87818,80700001.0
2005-01-25 02:27:00,1.87801,1.87841,1.87801,1.87841,34000000.0
2005-01-25 02:28:00,1.87813,1.8784,1.87811,1.8784,82699999.0
2005-01-25 02:29:00,1.87842,1.87842,1.87832,1.87838,54400000.0
2005-01-25 02:30:00,1.87828,1.8783,1.87824,1.87828,42200000.0
2005-01-25 02:31:00,1.87835,1.87835,1.87805,1.87805,15700000.0
2005-01-25 02:32:00,1.8783,1.87835,1.8783,1.8783,135100000.0
2005-01-25 02:33:00,1.87835,1.87835,1.87823,1.87823,31700000.0
2005-01-25 02:34:00,1.87829,1.87839,1.87828,1.87828,31600000.0
2005-01-25 02:35:00,1.87837,1.87837,1.87815,1.87815,97600000.0
2005-01-25 02:36:00,1.87811,1.87818,1.87807,1.87815,53899999.0
2005-01-25 02:37:00,1.8781,1.87822,1.87806,1.87808,79999999.0
2005-01-25 02:38:00,1.87797,1.87812,1.87797,1.87812,69099999.0
2005-01-25 02:39:00,1.87811,1.87826,1.87801,1.87801,68499999.0
2005-01-25 02:40:00,1.8781,1.8781,1.8781,1.8781,53300000.0
2005-01-25 02:41:00,1.87809,1.8781,1.87801,1.87801,72700001.0
2005-01-25 02:42:00,1.87813,1.87836,1.87813,1.87827,125700001.0
2005-01-25 02:43:00,1.87824,1.87838,1.87824,1.8783,61600000.0
2005-01-25 02:44:00,1.87833,1.87842,1.87816,1.87842,82400000.0
2005-01-25 02:45:00,1.8784,1.8784,1.87835,1.87835,21700000.0
2005-01-25 02:46:00,1.87836,1.87843,1.87832,1.87833,53800000.0
2005-01-25 02:47:00,1.87836,1.87858,1.87836,1.87842,52699999.0
2005-01-25 02:48:00,1.87843,1.87861,1.87843,1.87861,20000000.0
2005-01-25 02:49:00,1.87849,1.87849,1.87817,1.87817,31200000.0
2005-01-25 02:50:00,1.8782,1.87837,1.8782,1.87822,44999999.0
2005-01-25 02:51:00,1.87814,1.87832,1.87814,1.87827,77200000.0
2005-01-25 02:52:00,1.87835,1.87835,1.87803,1.87803,30846994.0
2005-01-25 02:53:00,1.87808,1.87813,1.87795,1.87795,50400000.0
2005-01-25 02:54:00,1.87805,1.87808,1.87783,1.87808,70500002.0
2005-01-25 02:55:00,1.87822,1.8783,1.8781,1.87818,22046994.0
2005-01-25 02:56:00,1.87842,1.87848,1.87816,1.87828,155199999.0
2005-01-25 02:57:00,1.87828,1.87836,1.87828,1.87829,60000000.0
2005-01-25 02:58:00,1.87839,1.87854,1.87839,1.87854,53999998.0
2005-01-25 02:59:00,1.87858,1.87858,1.87852,1.87852,44700002.0
2005-01-25 03:00:00,1.87867,1.87895,1.87866,1.87891,93599999.0
2005-01-25 03:01:00,1.87915,1.8793,1.87898,1.87925,27200000.0
2005-01-25 03:02:00,1.87937,1.87946,1.87937,1.87946,79300000.0
2005-01-25 03:03:00,1.87923,1.87928,1.87886,1.87886,65000000.0
2005-01-25 03:04:00,1.87888,1.87888,1.8787,1.87888,41300000.0
2005-01-25 03:05:00,1.87885,1.87885,1.87872,1.87872,29700000.0
2005-01-25 03:06:00,1.8788,1.8788,1.87838,1.87838,50399999.0
2005-01-25 03:07:00,1.87854,1.87862,1.87854,1.87858,18200000.0
2005-01-25 03:08:00,1.87854,1.87856,1.87815,1.87856,64900000.0
2005-01-25 03:09:00,1.87858,1.87861,1.87838,1.87852,58100000.0
2005-01-25 03:10:00,1.87857,1.87859,1.87843,1.87843,67599998.0
2005-01-25 03:11:00,1.87838,1.87857,1.87838,1.87845,110399998.0
2005-01-25 03:12:00,1.87847,1.87869,1.87847,1.87852,76799997.0
2005-01-25 03:13:00,1.87864,1.87864,1.8784,1.87842,98200001.0
2005-01-25 03:14:00,1.87844,1.87853,1.87842,1.87853,91499998.0
2005-01-25 03:15:00,1.87851,1.87851,1.87844,1.87844,11200000.0
2005-01-25 03:16:00,1.87848,1.87848,1.87838,1.8784,101400001.0
2005-01-25 03:17:00,1.87836,1.87836,1.87819,1.87819,51999999.0
2005-01-25 03:18:00,1.87818,1.8783,1.87816,1.87824,90299999.0
2005-01-25 03:19:00,1.87824,1.87828,1.87823,1.87823,21400000.0
2005-01-25 03:20:00,1.87832,1.87833,1.87832,1.87833,6300000.0
2005-01-25 03:21:00,1.87841,1.87875,1.87837,1.8787,85000000.0
2005-01-25 03:22:00,1.87882,1.87882,1.87851,1.87851,34900001.0
2005-01-25 03:23:00,1.87839,1.87862,1.87825,1.8786,62600000.0
2005-01-25 03:24:00,1.87843,1.87843,1.87823,1.87823,127600003.0
2005-01-25 03:25:00,1.87837,1.87841,1.8783,1.87832,32500000.0
2005-01-25 03:26:00,1.87829,1.87843,1.87829,1.87843,65200000.0
2005-01-25 03:27:00,1.87837,1.87837,1.87833,1.87833,24700000.0
2005-01-25 03:28:00,1.87852,1.87852,1.87841,1.87841,21199999.0
2005-01-25 03:29:00,1.87845,1.87845,1.8784,1.8784,5600000.0
2005-01-25 03:30:00,1.87843,1.87851,1.87839,1.87843,34300000.0
2005-01-25 03:31:00,1.87834,1.8784,1.87803,1.87809,44399999.0
2005-01-25 03:32:00,1.87813,1.87821,1.87806,1.87821,67100001.0
2005-01-25 03:33:00,1.87814,1.87814,1.87812,1.87812,14400000.0
2005-01-25 03:34:00,1.87812,1.87828,1.87812,1.87815,59799999.0
2005-01-25 03:35:00,1.87811,1.87813,1.87793,1.87799,52400000.0
2005-01-25 03:36:00,1.87777,1.87787,1.87685,1.87787,78800001.0
2005-01-25 03:37:00,1.87815,1.87815,1.8781,1.8781,18300000.0
2005-01-25 03:38:00,1.8781,1.87818,1.87805,1.87805,28900000.0
2005-01-25 03:39:00,1.87808,1.87826,1.87808,1.87811,73000000.0
2005-01-25 03:40:00,1.87815,1.87815,1.87808,1.87815,24800000.0
2005-01-25 03:41:00,1.87773,1.87773,1.87691,1.87763,37300000.0
2005-01-25 03:42:00,1.87774,1.87787,1.87766,1.87786,71500000.0
2005-01-25 03:43:00,1.87793,1.87793,1.87727,1.87727,59600001.0
2005-01-25 03:44:00,1.87707,1.87707,1.87663,1.87682,31800000.0
2005-01-25 03:45:00,1.8769,1.87694,1.87659,1.87659,39000001.0
2005-01-25 03:46:00,1.87657,1.87666,1.87649,1.87653,53099999.0
2005-01-25 03:47:00,1.87695,1.87707,1.87674,1.87674,65200001.0
2005-01-25 03:48:00,1.8767,1.87706,1.8767,1.87699,71499999.0
2005-01-25 03:49:00,1.87692,1.8771,1.87692,1.8771,31500000.0
2005-01-25 03:50:00,1.87702,1.87702,1.87696,1.87696,49900001.0
2005-01-25 03:51:00,1.87701,1.8771,1.87668,1.87668,111300003.0
2005-01-25 03:52:00,1.87667,1.87702,1.87667,1.8769,95200003.0
2005-01-25 03:53:00,1.87686,1.87687,1.87667,1.87667,80200000.0
2005-01-25 03:54:00,1.87677,1.87677,1.87663,1.87665,43300000.0
2005-01-25 03:55:00,1.87688,1.87688,1.87685,1.87688,29600000.0
2005-01-25 03:56:00,1.87682,1.87682,1.87664,1.87667,65600000.0
2005-01-25 03:57:00,1.87659,1.87665,1.87659,1.87662,42100000.0
2005-01-25 03:58:00,1.8765,1.8765,1.87611,1.8764,74100001.0
2005-01-25 03:59:00,1.87645,1.8767,1.87636,1.87659,84900000.0
2005-01-25 04:00:00,1.87692,1.87699,1.87674,1.8769,81000001.0
2005-01-25 04:01:00,1.87701,1.87721,1.87697,1.87714,58600001.0
2005-01-25 04:02:00,1.8772,1.87806,1.8772,1.878,84500000.0
2005-01-25 04:03:00,1.87828,1.87868,1.87828,1.87847,69000000.0
2005-01-25 04:04:00,1.87851,1.87883,1.87851,1.8788,60100000.0
2005-01-25 04:05:00,1.87869,1.87878,1.87836,1.87836,104100001.0
2005-01-25 04:06:00,1.87865,1.87881,1.87845,1.87881,88000002.0
2005-01-25 04:07:00,1.87883,1.87896,1.87874,1.87875,127499998.0
2005-01-25 04:08:00,1.87882,1.87882,1.87861,1.87867,85699998.0
2005-01-25 04:09:00,1.87867,1.87867,1.87845,1.8785,94500000.0
2005-01-25 04:10:00,1.87865,1.87872,1.87863,1.87863,70300000.0
2005-01-25 04:11:00,1.87873,1.87905,1.87866,1.87891,102299999.0
2005-01-25 04:12:00,1.87902,1.87902,1.87891,1.87891,43799999.0
2005-01-25 04:13:00,1.87903,1.87903,1.87885,1.87885,102700001.0
2005-01-25 04:14:00,1.87888,1.87894,1.87837,1.87837,42000000.0
2005-01-25 04:15:00,1.87857,1.87857,1.87802,1.87812,53300001.0
2005-01-25 04:16:00,1.87808,1.87817,1.87806,1.87809,91200002.0
2005-01-25 04:17:00,1.87825,1.87848,1.87819,1.87848,31100000.0
2005-01-25 04:18:00,1.87863,1.87876,1.87848,1.87848,14700000.0
2005-01-25 04:19:00,1.87833,1.87866,1.87819,1.87866,54400001.0
2005-01-25 04:20:00,1.87862,1.87869,1.87862,1.87862,56500000.0
2005-01-25 04:21:00,1.87882,1.87894,1.87876,1.87882,77999999.0
2005-01-25 04:22:00,1.8791,1.87922,1.87883,1.87883,73200001.0
2005-01-25 04:23:00,1.87875,1.87875,1.8787,1.8787,38999999.0
2005-01-25 04:24:00,1.87874,1.87883,1.87872,1.87872,53500001.0
2005-01-25 04:25:00,1.87883,1.87886,1.87876,1.87881,79400001.0
2005-01-25 04:26:00,1.87887,1.87887,1.87874,1.8788,37200000.0
2005-01-25 04:27:00,1.8787,1.8787,1.87817,1.87865,80799998.0
2005-01-25 04:28:00,1.87863,1.87881,1.87855,1.87867,115600000.0
2005-01-25 04:29:00,1.87864,1.87864,1.87798,1.87822,83499999.0
2005-01-25 04:30:00,1.87838,1.8786,1.87818,1.87857,83500001.0
2005-01-25 04:31:00,1.87856,1.87885,1.87854,1.87877,74000000.0
2005-01-25 04:32:00,1.87862,1.87925,1.87862,1.8791,88300000.0
2005-01-25 04:33:00,1.87931,1.87931,1.87904,1.87923,74000001.0
2005-01-25 04:34:00,1.87927,1.87932,1.87914,1.87923,80000001.0
2005-01-25 04:35:00,1.87914,1.87923,1.8791,1.8791,25400000.0
2005-01-25 04:36:00,1.87905,1.87917,1.87899,1.87907,62099999.0
2005-01-25 04:37:00,1.87921,1.87921,1.87892,1.87892,60999999.0
2005-01-25 04:38:00,1.8792,1.87928,1.87907,1.87928,59200001.0
2005-01-25 04:39:00,1.8793,1.8793,1.87907,1.87922,58900000.0
2005-01-25 04:40:00,1.8793,1.8793,1.87906,1.87915,59500000.0
2005-01-25 04:41:00,1.87947,1.87947,1.87905,1.87905,39900000.0
2005-01-25 04:42:00,1.87943,1.87945,1.87937,1.87937,62600001.0
2005-01-25 04:43:00,1.87931,1.87931,1.87903,1.87903,52300000.0
2005-01-25 04:44:00,1.87925,1.87934,1.8791,1.87923,83600000.0
2005-01-25 04:45:00,1.8794,1.8794,1.87917,1.87931,45700000.0
2005-01-25 04:46:00,1.87944,1.87944,1.87931,1.87931,16300000.0
2005-01-25 04:47:00,1.87936,1.87997,1.87936,1.87993,46500000.0
2005-01-25 04:48:00,1.88018,1.88037,1.88002,1.88031,30500000.0
2005-01-25 04:49:00,1.88035,1.8805,1.88022,1.88047,84600001.0
2005-01-25 04:50:00,1.8805,1.8805,1.8803,1.8803,16300000.0
2005-01-25 04:51:00,1.8805,1.88055,1.88025,1.88034,82499999.0
2005-01-25 04:52:00,1.8803,1.8803,1.87996,1.88006,73499999.0
2005-01-25 04:53:00,1.88014,1.88014,1.88014,1.88014,30900000.0
2005-01-25 04:54:00,1.88014,1.88022,1.88014,1.88018,4100000.0
2005-01-25 04:55:00,1.88013,1.88025,1.88013,1.88025,32200000.0
2005-01-25 04:56:00,1.8802,1.8802,1.8802,1.8802,8800000.0
2005-01-25 04:57:00,1.88001,1.8802,1.87992,1.8802,101500000.0
2005-01-25 04:58:00,1.88012,1.8802,1.88011,1.88011,59800000.0
2005-01-25 04:59:00,1.87995,1.87995,1.8796,1.87977,25500000.0
2005-01-25 05:00:00,1.88,1.88005,1.87979,1.87979,81500003.0
2005-01-25 05:01:00,1.87973,1.87973,1.87953,1.87958,22500000.0
2005-01-25 05:02:00,1.87958,1.87958,1.87945,1.87945,33899999.0
2005-01-25 05:03:00,1.87948,1.87948,1.87902,1.87912,70199999.0
2005-01-25 05:04:00,1.87904,1.87904,1.87874,1.87881,96500001.0
2005-01-25 05:05:00,1.87887,1.87888,1.8787,1.8787,36000000.0
2005-01-25 05:06:00,1.87863,1.87884,1.87852,1.8787,114999998.0
2005-01-25 05:07:00,1.87882,1.87887,1.87861,1.87878,74600000.0
2005-01-25 05:08:00,1.87882,1.87891,1.87882,1.87888,34400000.0
2005-01-25 05:09:00,1.87892,1.87909,1.87892,1.87892,71199999.0
2005-01-25 05:10:00,1.87898,1.87912,1.87898,1.87901,61400000.0
2005-01-25 05:11:00,1.87911,1.87925,1.87903,1.87905,65000000.0
2005-01-25 05:12:00,1.87935,1.87937,1.87929,1.87929,78699999.0
2005-01-25 05:13:00,1.87903,1.87923,1.87903,1.87923,26600000.0
2005-01-25 05:14:00,1.8792,1.87931,1.87916,1.87919,112900000.0
2005-01-25 05:15:00,1.87918,1.87934,1.8791,1.87923,72700000.0
2005-01-25 05:16:00,1.87918,1.87922,1.87912,1.87912,37200000.0
2005-01-25 05:17:00,1.8792,1.87928,1.87907,1.8791,45300000.0
2005-01-25 05:18:00,1.87905,1.8792,1.87905,1.87918,59000000.0
2005-01-25 05:19:00,1.87908,1.87911,1.87902,1.87903,87800000.0
2005-01-25 05:20:00,1.87907,1.87915,1.87907,1.8791,25200000.0
2005-01-25 05:21:00,1.87904,1.87904,1.87867,1.87867,66599999.0
2005-01-25 05:22:00,1.87877,1.87877,1.87859,1.87864,34400000.0
2005-01-25 05:23:00,1.87871,1.87871,1.87861,1.87861,11700000.0
2005-01-25 05:24:00,1.87845,1.87857,1.87845,1.87857,19800000.0
2005-01-25 05:25:00,1.87868,1.87871,1.87859,1.87859,21000000.0
2005-01-25 05:26:00,1.8785,1.87855,1.87848,1.87853,26000000.0
2005-01-25 05:27:00,1.87852,1.87852,1.87841,1.87841,3500000.0
2005-01-25 05:28:00,1.87854,1.87858,1.87844,1.87849,67999999.0
2005-01-25 05:29:00,1.87867,1.87875,1.87856,1.87871,27100000.0
2005-01-25 05:30:00,1.8788,1.87885,1.8788,1.87885,17700000.0
2005-01-25 05:31:00,1.87876,1.87876,1.87867,1.87867,32100000.0
2005-01-25 05:32:00,1.87867,1.87879,1.87867,1.87873,57200000.0
2005-01-25 05:33:00,1.87875,1.87876,1.87871,1.87872,22800000.0
2005-01-25 05:34:00,1.87877,1.87901,1.87867,1.87887,54200000.0
2005-01-25 05:35:00,1.87876,1.87879,1.87876,1.87879,32600000.0
2005-01-25 05:36:00,1.8788,1.87885,1.8788,1.87885,37100000.0
2005-01-25 05:37:00,1.87877,1.8788,1.87875,1.87875,34500000.0
2005-01-25 05:38:00,1.87882,1.87892,1.87873,1.87881,35100000.0
2005-01-25 05:39:00,1.87882,1.87885,1.87882,1.87885,16900000.0
2005-01-25 05:40:00,1.87893,1.87893,1.87872,1.8788,79300000.0
2005-01-25 05:41:00,1.8788,1.87884,1.87867,1.87867,95000000.0
2005-01-25 05:42:00,1.87874,1.87875,1.87874,1.87875,23100000.0
2005-01-25 05:43:00,1.87868,1.87868,1.8784,1.8784,39700000.0
2005-01-25 05:44:00,1.87843,1.87843,1.87834,1.87836,30000000.0
2005-01-25 05:45:00,1.87846,1.87846,1.87842,1.87842,36800001.0
2005-01-25 05:46:00,1.87841,1.87844,1.87841,1.87844,7700000.0
2005-01-25 05:47:00,1.87842,1.87853,1.87842,1.87853,53800000.0
2005-01-25 05:48:00,1.87853,1.87859,1.87845,1.87855,24100000.0
2005-01-25 05:49:00,1.8785,1.87864,1.8785,1.87858,93700000.0
2005-01-25 05:50:00,1.87882,1.87892,1.87866,1.87885,71400001.0
2005-01-25 05:51:00,1.8789,1.87898,1.8789,1.87895,20850000.0
2005-01-25 05:52:00,1.87897,1.87898,1.87886,1.87895,119300001.0
2005-01-25 05:53:00,1.87902,1.87908,1.87893,1.87901,107399999.0
2005-01-25 05:54:00,1.87913,1.87913,1.87888,1.87898,33100000.0
2005-01-25 05:55:00,1.87892,1.87899,1.87858,1.87858,56100000.0
2005-01-25 05:56:00,1.87859,1.87885,1.87859,1.87874,41899999.0
2005-01-25 05:57:00,1.8788,1.8788,1.8786,1.87861,30800000.0
2005-01-25 05:58:00,1.8787,1.87874,1.87853,1.87859,79000001.0
2005-01-25 05:59:00,1.87855,1.87856,1.87843,1.87843,51000000.0
2005-01-25 06:00:00,1.8785,1.87864,1.8785,1.87856,58600000.0
2005-01-25 06:01:00,1.87848,1.87849,1.87843,1.87847,32100000.0
2005-01-25 06:02:00,1.87853,1.87857,1.87851,1.87857,24700000.0
2005-01-25 06:03:00,1.8786,1.87863,1.87852,1.87863,58400000.0
2005-01-25 06:04:00,1.87852,1.87867,1.87852,1.87858,23700000.0
2005-01-25 06:05:00,1.8786,1.87865,1.87858,1.8786,26500000.0
2005-01-25 06:06:00,1.87853,1.87878,1.87849,1.87877,83199999.0
2005-01-25 06:07:00,1.87852,1.87852,1.87814,1.87814,52300000.0
2005-01-25 06:08:00,1.87813,1.87822,1.87813,1.87822,34900000.0
2005-01-25 06:09:00,1.87818,1.87821,1.87812,1.87818,97000002.0
2005-01-25 06:10:00,1.87818,1.8783,1.87811,1.8783,44400000.0
2005-01-25 06:11:00,1.87835,1.87835,1.8783,1.8783,37800000.0
2005-01-25 06:12:00,1.87835,1.87835,1.87827,1.8783,16200000.0
2005-01-25 06:13:00,1.87824,1.87836,1.87824,1.87836,42700001.0
2005-01-25 06:14:00,1.87828,1.87828,1.87828,1.87828,1300000.0
2005-01-25 06:15:00,1.87835,1.87835,1.87823,1.87835,19500000.0
2005-01-25 06:16:00,1.87831,1.87843,1.87827,1.87827,45300000.0
2005-01-25 06:17:00,1.87837,1.87837,1.87822,1.87822,68300000.0
2005-01-25 06:18:00,1.87822,1.87825,1.8782,1.8782,66199999.0
2005-01-25 06:19:00,1.87822,1.87828,1.87812,1.87815,107400000.0
2005-01-25 06:20:00,1.87808,1.87827,1.87803,1.87827,28100000.0
2005-01-25 06:21:00,1.87824,1.87837,1.8782,1.87827,62500000.0
2005-01-25 06:22:00,1.87834,1.87886,1.87834,1.87868,94000002.0
2005-01-25 06:23:00,1.87869,1.87869,1.87825,1.87825,60300000.0
2005-01-25 06:24:00,1.87825,1.8783,1.87815,1.87815,112799998.0
2005-01-25 06:25:00,1.87823,1.87825,1.8782,1.87823,29000000.0
2005-01-25 06:26:00,1.87823,1.87834,1.87823,1.87834,111100000.0
2005-01-25 06:27:00,1.87835,1.87845,1.87829,1.87835,61000000.0
2005-01-25 06:28:00,1.87824,1.87844,1.87824,1.87844,50799998.0
2005-01-25 06:29:00,1.87857,1.87857,1.87857,1.87857,500000.0
2005-01-25 06:30:00,1.8785,1.87855,1.87845,1.87855,36600000.0
2005-01-25 06:31:00,1.87858,1.87877,1.87853,1.87853,41600000.0
2005-01-25 06:32:00,1.87842,1.87844,1.87836,1.8784,62999999.0
2005-01-25 06:33:00,1.87855,1.87855,1.87835,1.87851,59300000.0
2005-01-25 06:34:00,1.8783,1.87841,1.8783,1.87836,44700000.0
2005-01-25 06:35:00,1.87838,1.87838,1.87837,1.87837,11500000.0
2005-01-25 06:36:00,1.87855,1.87855,1.8785,1.8785,47499999.0
2005-01-25 06:37:00,1.87848,1.87866,1.87835,1.87848,40900001.0
2005-01-25 06:38:00,1.87855,1.87855,1.87855,1.87855,18100000.0
2005-01-25 06:39:00,1.87847,1.87865,1.87847,1.8786,41299999.0
2005-01-25 06:40:00,1.87855,1.87855,1.87852,1.87852,16700000.0
2005-01-25 06:41:00,1.87855,1.87855,1.87848,1.87855,55100000.0
2005-01-25 06:42:00,1.87849,1.87861,1.87849,1.87852,22500000.0
2005-01-25 06:43:00,1.87858,1.87861,1.87857,1.87857,9300000.0
2005-01-25 06:44:00,1.87851,1.87851,1.87826,1.87843,70899998.0
2005-01-25 06:45:00,1.87857,1.87857,1.87839,1.8784,52600000.0
2005-01-25 06:46:00,1.8786,1.87883,1.8786,1.87868,41200001.0
2005-01-25 06:47:00,1.87867,1.87884,1.87856,1.87856,88199999.0
2005-01-25 06:48:00,1.87873,1.87873,1.87859,1.87867,50100001.0
2005-01-25 06:49:00,1.8787,1.87874,1.87863,1.87863,99199998.0
2005-01-25 06:50:00,1.87883,1.87897,1.87873,1.87891,74400001.0
2005-01-25 06:51:00,1.87904,1.87918,1.87901,1.87904,60000001.0
2005-01-25 06:52:00,1.87902,1.8791,1.87874,1.879,68700001.0
2005-01-25 06:53:00,1.87905,1.87905,1.87898,1.87898,44100000.0
2005-01-25 06:54:00,1.87913,1.87923,1.87911,1.87912,27600000.0
2005-01-25 06:55:00,1.879,1.879,1.879,1.879,15100000.0
2005-01-25 06:56:00,1.8789,1.87913,1.8789,1.87894,81200001.0
2005-01-25 06:57:00,1.87898,1.87902,1.87883,1.8789,155700001.0
2005-01-25 06:58:00,1.87876,1.87876,1.87864,1.87864,10800000.0
2005-01-25 06:59:00,1.87835,1.87835,1.87775,1.87775,55999999.0
2005-01-25 07:00:00,1.87757,1.8779,1.87715,1.87753,74800000.0
2005-01-25 07:01:00,1.87767,1.87786,1.87752,1.87776,64600000.0
2005-01-25 07:02:00,1.87758,1.8778,1.87752,1.87767,58199999.0
2005-01-25 07:03:00,1.87767,1.87802,1.87757,1.87757,74100001.0
2005-01-25 07:04:00,1.87776,1.87779,1.87776,1.87779,2600000.0
2005-01-25 07:05:00,1.87774,1.87778,1.87772,1.87772,31900000.0
2005-01-25 07:06:00,1.8777,1.8777,1.87741,1.87747,50900001.0
2005-01-25 07:07:00,1.87753,1.87767,1.87753,1.87757,86600000.0
2005-01-25 07:08:00,1.87773,1.87789,1.8777,1.87789,34800000.0
2005-01-25 07:09:00,1.87787,1.87787,1.87772,1.87786,26200000.0
2005-01-25 07:10:00,1.87793,1.87794,1.87782,1.87794,42800000.0
2005-01-25 07:11:00,1.87792,1.87792,1.87781,1.87782,38800000.0
2005-01-25 07:12:00,1.87789,1.87789,1.87783,1.87783,10500000.0
2005-01-25 07:13:00,1.87785,1.87785,1.87775,1.87777,73300000.0
2005-01-25 07:14:00,1.87777,1.87784,1.8776,1.87763,75400001.0
2005-01-25 07:15:00,1.87769,1.87788,1.87758,1.87788,77900002.0
2005-01-25 07:16:00,1.87797,1.87798,1.87792,1.87792,83500000.0
2005-01-25 07:17:00,1.87788,1.87795,1.87781,1.87788,61799999.0
2005-01-25 07:18:00,1.87783,1.87787,1.87783,1.87787,15900000.0
2005-01-25 07:19:00,1.87795,1.87805,1.87785,1.87794,57600001.0
2005-01-25 07:20:00,1.87789,1.87809,1.87789,1.87806,49999999.0
2005-01-25 07:21:00,1.87818,1.87829,1.87816,1.87826,73299999.0
2005-01-25 07:22:00,1.8782,1.8783,1.8782,1.87828,76999999.0
2005-01-25 07:23:00,1.87832,1.87843,1.87832,1.87843,42700000.0
2005-01-25 07:24:00,1.87839,1.87853,1.87839,1.87849,103099998.0
2005-01-25 07:25:00,1.8785,1.8786,1.87846,1.87851,60500002.0
2005-01-25 07:26:00,1.87865,1.87865,1.87847,1.87863,122599999.0
2005-01-25 07:27:00,1.8786,1.87871,1.87811,1.87811,66000000.0
2005-01-25 07:28:00,1.87832,1.87856,1.87832,1.87856,14300000.0
2005-01-25 07:29:00,1.87891,1.879,1.87891,1.87893,29600000.0
2005-01-25 07:30:00,1.87899,1.87907,1.87899,1.87907,40500000.0
2005-01-25 07:31:00,1.87903,1.87903,1.87814,1.87875,79200000.0
2005-01-25 07:32:00,1.87908,1.87908,1.87885,1.87897,57600000.0
2005-01-25 07:33:00,1.87907,1.87911,1.87893,1.87898,124700000.0
2005-01-25 07:34:00,1.87855,1.8788,1.87805,1.87864,53500000.0
2005-01-25 07:35:00,1.87901,1.87901,1.87864,1.87878,78499999.0
2005-01-25 07:36:00,1.87891,1.87891,1.87863,1.87863,69500001.0
2005-01-25 07:37:00,1.87864,1.87884,1.87864,1.87871,127800003.0
2005-01-25 07:38:00,1.87885,1.87895,1.8787,1.87878,56900001.0
2005-01-25 07:39:00,1.87886,1.87886,1.87884,1.87884,12000000.0
2005-01-25 07:40:00,1.87885,1.87899,1.87885,1.87891,58300000.0
2005-01-25 07:41:00,1.87892,1.8792,1.87891,1.87911,82300000.0
2005-01-25 07:42:00,1.87925,1.87933,1.87919,1.87919,106900002.0
2005-01-25 07:43:00,1.87948,1.87957,1.87936,1.87954,80100001.0
2005-01-25 07:44:00,1.87943,1.87943,1.87909,1.87922,43400000.0
2005-01-25 07:45:00,1.8793,1.87932,1.87909,1.87909,72800000.0
2005-01-25 07:46:00,1.8792,1.87938,1.8792,1.87938,34400000.0
2005-01-25 07:47:00,1.87924,1.87924,1.87921,1.87921,12300000.0
2005-01-25 07:48:00,1.87925,1.87944,1.87925,1.87938,47300000.0
2005-01-25 07:49:00,1.87948,1.87976,1.87948,1.87963,39900000.0
2005-01-25 07:50:00,1.8795,1.87954,1.87941,1.87941,40699999.0
2005-01-25 07:51:00,1.87948,1.87966,1.87948,1.8796,34000000.0
2005-01-25 07:52:00,1.87968,1.87968,1.87962,1.87962,28200000.0
2005-01-25 07:53:00,1.87935,1.8795,1.87931,1.87937,80746995.0
2005-01-25 07:54:00,1.8794,1.87943,1.87939,1.87942,45300000.0
2005-01-25 07:55:00,1.8795,1.8795,1.87861,1.87861,37399999.0
2005-01-25 07:56:00,1.879,1.87921,1.87878,1.87917,91400001.0
2005-01-25 07:57:00,1.87938,1.87938,1.8792,1.87932,42200000.0
2005-01-25 07:58:00,1.87931,1.87933,1.8793,1.8793,14300000.0
2005-01-25 07:59:00,1.87925,1.87932,1.8792,1.87927,31500000.0
2005-01-25 08:00:00,1.87923,1.87942,1.87913,1.87942,73599998.0
2005-01-25 08:01:00,1.87928,1.87933,1.87917,1.87917,87499998.0
2005-01-25 08:02:00,1.87922,1.8793,1.87921,1.87922,32800000.0
2005-01-25 08:03:00,1.8792,1.8793,1.87913,1.87913,34500000.0
2005-01-25 08:04:00,1.87923,1.8793,1.87917,1.87925,54500000.0
2005-01-25 08:05:00,1.87927,1.87933,1.87913,1.87933,73999999.0
2005-01-25 08:06:00,1.8793,1.87938,1.8793,1.87938,21200000.0
2005-01-25 08:07:00,1.87925,1.87925,1.87893,1.87893,63900000.0
2005-01-25 08:08:00,1.87892,1.87901,1.87892,1.87897,62999998.0
2005-01-25 08:09:00,1.87883,1.87883,1.87789,1.87789,62899999.0
2005-01-25 08:10:00,1.87792,1.87836,1.87765,1.87836,139500000.0
2005-01-25 08:11:00,1.87824,1.87824,1.87779,1.87787,62400000.0
2005-01-25 08:12:00,1.87768,1.87835,1.87768,1.87829,136999999.0
2005-01-25 08:13:00,1.87852,1.87853,1.8782,1.8782,65199999.0
2005-01-25 08:14:00,1.87823,1.87838,1.87816,1.87832,60300000.0
2005-01-25 08:15:00,1.87837,1.87843,1.87825,1.87825,65600000.0
2005-01-25 08:16:00,1.87819,1.87821,1.87819,1.87821,41600000.0
2005-01-25 08:17:00,1.87825,1.87825,1.87811,1.87823,93999998.0
2005-01-25 08:18:00,1.87826,1.87838,1.87823,1.87832,69100001.0
2005-01-25 08:19:00,1.87828,1.87828,1.878,1.87812,45200000.0
2005-01-25 08:20:00,1.87821,1.87821,1.8779,1.8782,55800000.0
2005-01-25 08:21:00,1.87819,1.8783,1.8781,1.8781,98299999.0
2005-01-25 08:22:00,1.8782,1.87828,1.87817,1.87819,50900001.0
2005-01-25 08:23:00,1.87802,1.87802,1.87788,1.87788,5200000.0
2005-01-25 08:24:00,1.8776,1.87765,1.8775,1.87765,20300000.0
2005-01-25 08:25:00,1.87761,1.87791,1.87761,1.87791,70200001.0
2005-01-25 08:26:00,1.87787,1.87787,1.87761,1.87763,86600001.0
2005-01-25 08:27:00,1.87777,1.87783,1.87716,1.87716,61999999.0
2005-01-25 08:28:00,1.87724,1.87749,1.87702,1.87716,40600000.0
2005-01-25 08:29:00,1.8772,1.87735,1.87716,1.87735,99600001.0
2005-01-25 08:30:00,1.87733,1.87733,1.87719,1.8772,21400000.0
2005-01-25 08:31:00,1.87728,1.87747,1.87728,1.87747,42700000.0
2005-01-25 08:32:00,1.87763,1.87807,1.87761,1.87793,67500000.0
2005-01-25 08:33:00,1.87805,1.87838,1.87801,1.87838,45800000.0
2005-01-25 08:34:00,1.87847,1.87854,1.8782,1.8782,42800000.0
2005-01-25 08:35:00,1.8783,1.8783,1.87815,1.8782,46200000.0
2005-01-25 08:36:00,1.87825,1.87834,1.87817,1.87817,87600000.0
2005-01-25 08:37:00,1.87816,1.87823,1.87796,1.87796,70300001.0
2005-01-25 08:38:00,1.87799,1.87799,1.87796,1.87796,4200000.0
2005-01-25 08:39:00,1.87822,1.87827,1.87809,1.87818,62400001.0
2005-01-25 08:40:00,1.87833,1.87847,1.87828,1.8784,147699995.0
2005-01-25 08:41:00,1.8784,1.8784,1.87814,1.87814,118699999.0
2005-01-25 08:42:00,1.87814,1.87814,1.87797,1.87806,85746994.0
2005-01-25 08:43:00,1.8781,1.8781,1.87771,1.87771,46300000.0
2005-01-25 08:44:00,1.87782,1.87782,1.87705,1.87705,51900001.0
2005-01-25 08:45:00,1.8775,1.8775,1.87677,1.87677,53800000.0
2005-01-25 08:46:00,1.87715,1.87737,1.87705,1.87732,92800002.0
2005-01-25 08:47:00,1.87743,1.87745,1.8772,1.8772,99400001.0
2005-01-25 08:48:00,1.8773,1.87746,1.87716,1.87721,88999999.0
2005-01-25 08:49:00,1.8775,1.87781,1.8775,1.87775,50200000.0
2005-01-25 08:50:00,1.87765,1.87765,1.87712,1.87714,83000001.0
2005-01-25 08:51:00,1.8775,1.8775,1.87718,1.87723,34900000.0
2005-01-25 08:52:00,1.87713,1.87713,1.87692,1.87692,14900000.0
2005-01-25 08:53:00,1.87677,1.87677,1.87645,1.87645,25900000.0
2005-01-25 08:54:00,1.87635,1.87646,1.87635,1.87636,78300001.0
2005-01-25 08:55:00,1.87607,1.87607,1.87545,1.87545,58399999.0
2005-01-25 08:56:00,1.87555,1.87575,1.87535,1.87568,28800000.0
2005-01-25 08:57:00,1.87577,1.87587,1.87558,1.87578,75300000.0
2005-01-25 08:58:00,1.87589,1.87596,1.87581,1.87584,116800001.0
2005-01-25 08:59:00,1.8759,1.87598,1.87577,1.87577,75599999.0
2005-01-25 09:00:00,1.87582,1.87584,1.87544,1.87544,13600000.0
2005-01-25 09:01:00,1.87548,1.87548,1.87533,1.87539,132100000.0
2005-01-25 09:02:00,1.87553,1.87555,1.87544,1.87555,56900001.0
2005-01-25 09:03:00,1.87566,1.87592,1.87566,1.87579,110099999.0
2005-01-25 09:04:00,1.87571,1.87571,1.87509,1.87509,90850001.0
2005-01-25 09:05:00,1.87525,1.87525,1.87504,1.87514,87199999.0
2005-01-25 09:06:00,1.87531,1.87544,1.87518,1.87534,81200001.0
2005-01-25 09:07:00,1.87547,1.87556,1.87526,1.87526,88199999.0
2005-01-25 09:08:00,1.87542,1.8756,1.87536,1.87548,132399999.0
2005-01-25 09:09:00,1.8757,1.87581,1.87548,1.87568,51700000.0
2005-01-25 09:10:00,1.87576,1.87576,1.87542,1.87542,22400000.0
2005-01-25 09:11:00,1.87533,1.87558,1.87533,1.87545,93400001.0
2005-01-25 09:12:00,1.8757,1.87587,1.87565,1.87577,54300000.0
2005-01-25 09:13:00,1.87592,1.87605,1.87592,1.87605,35700001.0
2005-01-25 09:14:00,1.87629,1.87646,1.8761,1.8763,54600000.0
2005-01-25 09:15:00,1.87619,1.87619,1.87596,1.87599,58800000.0
2005-01-25 09:16:00,1.87622,1.87632,1.87601,1.87626,81599998.0
2005-01-25 09:17:00,1.87643,1.87643,1.87595,1.87595,119900001.0
2005-01-25 09:18:00,1.87612,1.87616,1.87598,1.87612,104900000.0
2005-01-25 09:19:00,1.87621,1.87642,1.87614,1.87629,102199998.0
2005-01-25 09:20:00,1.87652,1.87661,1.87643,1.87643,34800000.0
2005-01-25 09:21:00,1.87643,1.87648,1.87637,1.87648,44400001.0
2005-01-25 09:22:00,1.87635,1.87641,1.8763,1.87635,36100000.0
2005-01-25 09:23:00,1.8764,1.87644,1.87629,1.87639,84400000.0
2005-01-25 09:24:00,1.87653,1.87668,1.87646,1.87663,40500000.0
2005-01-25 09:25:00,1.87668,1.87798,1.87668,1.87792,111799998.0
2005-01-25 09:26:00,1.87787,1.87812,1.87787,1.87808,21900000.0
2005-01-25 09:27:00,1.87805,1.87815,1.87789,1.87805,85200002.0
2005-01-25 09:28:00,1.87815,1.87817,1.87796,1.87799,84100001.0
2005-01-25 09:29:00,1.87835,1.87835,1.87808,1.87814,57000000.0
2005-01-25 09:30:00,1.8781,1.87868,1.8781,1.87868,61599999.0
2005-01-25 09:31:00,1.87888,1.87888,1.87841,1.87841,84199999.0
2005-01-25 09:32:00,1.87847,1.87854,1.87812,1.87837,87400001.0
2005-01-25 09:33:00,1.87853,1.8786,1.87844,1.87857,68500001.0
2005-01-25 09:34:00,1.8786,1.87863,1.87845,1.87863,62600000.0
2005-01-25 09:35:00,1.87843,1.87852,1.87815,1.87817,43500001.0
2005-01-25 09:36:00,1.87797,1.8781,1.87785,1.87795,44600000.0
2005-01-25 09:37:00,1.87799,1.8782,1.87799,1.87814,48370000.0
2005-01-25 09:38:00,1.87832,1.87838,1.87818,1.87818,55100000.0
2005-01-25 09:39:00,1.87802,1.8781,1.87798,1.87798,59000000.0
2005-01-25 09:40:00,1.87793,1.87811,1.87793,1.87803,75400000.0
2005-01-25 09:41:00,1.87796,1.87806,1.87776,1.87806,40750000.0
2005-01-25 09:42:00,1.87818,1.87831,1.87818,1.87826,62600000.0
2005-01-25 09:43:00,1.87835,1.8784,1.87822,1.87822,45799999.0
2005-01-25 09:44:00,1.87829,1.87833,1.87821,1.87823,89800000.0
2005-01-25 09:45:00,1.87824,1.87824,1.87814,1.87814,24000000.0
2005-01-25 09:46:00,1.87826,1.87826,1.87808,1.87817,23600000.0
2005-01-25 09:47:00,1.87812,1.87819,1.87797,1.878,74346994.0
2005-01-25 09:48:00,1.87799,1.87799,1.87739,1.87739,20600000.0
2005-01-25 09:49:00,1.87731,1.87731,1.87708,1.87708,69500001.0
2005-01-25 09:50:00,1.87717,1.87717,1.87711,1.87711,4800000.0
2005-01-25 09:51:00,1.8772,1.87761,1.87711,1.87761,51800000.0
2005-01-25 09:52:00,1.8776,1.87778,1.87746,1.87778,92599998.0
2005-01-25 09:53:00,1.87787,1.87799,1.87757,1.87796,86600000.0
2005-01-25 09:54:00,1.8781,1.87824,1.87807,1.87811,57600000.0
2005-01-25 09:55:00,1.87806,1.87808,1.87769,1.87772,47700000.0
2005-01-25 09:56:00,1.8778,1.87788,1.87769,1.87788,68700001.0
2005-01-25 09:57:00,1.87801,1.87801,1.87778,1.87794,51100000.0
2005-01-25 09:58:00,1.87803,1.87824,1.87796,1.8781,102900001.0
2005-01-25 09:59:00,1.87812,1.87817,1.87807,1.8781,32200000.0
2005-01-25 10:00:00,1.87803,1.87803,1.87759,1.87759,41100000.0
2005-01-25 10:01:00,1.87765,1.87776,1.87757,1.87772,67100001.0
2005-01-25 10:02:00,1.87785,1.87785,1.8777,1.8777,97800002.0
2005-01-25 10:03:00,1.8778,1.8778,1.87766,1.87768,37400000.0
2005-01-25 10:04:00,1.87763,1.87763,1.87744,1.87744,41300000.0
2005-01-25 10:05:00,1.87747,1.87767,1.87739,1.87766,67400001.0
2005-01-25 10:06:00,1.87783,1.87819,1.87783,1.87787,39700000.0
2005-01-25 10:07:00,1.87775,1.87799,1.87775,1.87796,51400000.0
2005-01-25 10:08:00,1.87788,1.87813,1.87787,1.87813,109600001.0
2005-01-25 10:09:00,1.87821,1.87833,1.87819,1.87832,62300001.0
2005-01-25 10:10:00,1.87825,1.87826,1.87806,1.87826,84800001.0
2005-01-25 10:11:00,1.87813,1.87827,1.87813,1.87816,82169998.0
2005-01-25 10:12:00,1.87813,1.87814,1.87802,1.87814,31900000.0
2005-01-25 10:13:00,1.87823,1.87823,1.87808,1.87815,63100001.0
2005-01-25 10:14:00,1.87844,1.87871,1.87838,1.87862,15500000.0
2005-01-25 10:15:00,1.87887,1.87887,1.87837,1.87868,75099999.0
2005-01-25 10:16:00,1.8789,1.87913,1.87884,1.87909,76000000.0
2005-01-25 10:17:00,1.8792,1.8792,1.87894,1.87904,78399998.0
2005-01-25 10:18:00,1.87904,1.87922,1.87904,1.87912,50500000.0
2005-01-25 10:19:00,1.87914,1.87937,1.87909,1.87937,56599999.0
2005-01-25 10:20:00,1.87945,1.87945,1.87926,1.87931,32200000.0
2005-01-25 10:21:00,1.87933,1.87951,1.87933,1.87937,117499998.0
2005-01-25 10:22:00,1.87935,1.87945,1.87925,1.87934,113400000.0
2005-01-25 10:23:00,1.87936,1.87937,1.87915,1.87915,60200000.0
2005-01-25 10:24:00,1.87897,1.87897,1.87872,1.87872,31100000.0
2005-01-25 10:25:00,1.87873,1.87881,1.87862,1.87875,41200000.0
2005-01-25 10:26:00,1.87883,1.87918,1.87876,1.87918,67400000.0
2005-01-25 10:27:00,1.87922,1.87922,1.87885,1.87885,32800000.0
2005-01-25 10:28:00,1.87884,1.87893,1.87884,1.87889,36350000.0
2005-01-25 10:29:00,1.87905,1.87914,1.87893,1.87905,68399999.0
2005-01-25 10:30:00,1.87912,1.8792,1.879,1.87901,64500001.0
2005-01-25 10:31:00,1.87912,1.87918,1.87909,1.87909,75899999.0
2005-01-25 10:32:00,1.87908,1.87925,1.87906,1.8792,70200000.0
2005-01-25 10:33:00,1.87915,1.87915,1.87858,1.87864,31200000.0
2005-01-25 10:34:00,1.87866,1.87866,1.87851,1.87861,42200001.0
2005-01-25 10:35:00,1.87868,1.87868,1.87823,1.87829,55500000.0
2005-01-25 10:36:00,1.87831,1.87831,1.87806,1.87821,68800002.0
2005-01-25 10:37:00,1.87828,1.87853,1.87823,1.87845,42300000.0
2005-01-25 10:38:00,1.87847,1.87849,1.87813,1.87833,94300000.0
2005-01-25 10:39:00,1.87831,1.87832,1.87818,1.87828,13400000.0
2005-01-25 10:40:00,1.87845,1.87855,1.87825,1.87825,63999999.0
2005-01-25 10:41:00,1.87818,1.87835,1.87818,1.87818,72000000.0
2005-01-25 10:42:00,1.87822,1.87822,1.8781,1.87818,56599999.0
2005-01-25 10:43:00,1.87819,1.87819,1.87786,1.87797,87400001.0
2005-01-25 10:44:00,1.87812,1.87828,1.87812,1.87821,41000000.0
2005-01-25 10:45:00,1.87832,1.87841,1.87827,1.87828,75499998.0
2005-01-25 10:46:00,1.87832,1.87836,1.87817,1.87817,46500000.0
2005-01-25 10:47:00,1.87811,1.87816,1.87811,1.87816,37800001.0
2005-01-25 10:48:00,1.878,1.87819,1.878,1.87804,45799999.0
2005-01-25 10:49:00,1.8779,1.87792,1.8779,1.87792,20200000.0
2005-01-25 10:50:00,1.87797,1.87807,1.87797,1.87801,46400000.0
2005-01-25 10:51:00,1.87803,1.87813,1.87793,1.87793,73300001.0
2005-01-25 10:52:00,1.87815,1.87815,1.87795,1.87795,61299999.0
2005-01-25 10:53:00,1.87798,1.87865,1.87795,1.87858,45700001.0
2005-01-25 10:54:00,1.8787,1.87916,1.8786,1.87916,81399999.0
2005-01-25 10:55:00,1.87951,1.88021,1.87951,1.8802,138700002.0
2005-01-25 10:56:00,1.88023,1.88023,1.87993,1.88017,93000000.0
2005-01-25 10:57:00,1.88052,1.88052,1.88023,1.88045,54400001.0
2005-01-25 10:58:00,1.88072,1.88072,1.87993,1.88002,80849998.0
2005-01-25 10:59:00,1.88028,1.88028,1.87973,1.87973,108100001.0
2005-01-25 11:00:00,1.87982,1.87985,1.87937,1.87937,39600000.0
2005-01-25 11:01:00,1.87957,1.87963,1.87938,1.87963,44300001.0
2005-01-25 11:02:00,1.87966,1.87966,1.87944,1.87944,79699999.0
2005-01-25 11:03:00,1.87955,1.87955,1.87937,1.87951,31100000.0
2005-01-25 11:04:00,1.87955,1.87965,1.87931,1.87931,78199999.0
2005-01-25 11:05:00,1.87936,1.87936,1.87904,1.87911,95599999.0
2005-01-25 11:06:00,1.87921,1.87921,1.87909,1.8792,117899999.0
2005-01-25 11:07:00,1.87925,1.8795,1.8792,1.87929,82399999.0
2005-01-25 11:08:00,1.87937,1.87937,1.87901,1.87914,41900000.0
2005-01-25 11:09:00,1.87922,1.87935,1.87915,1.87915,10600000.0
2005-01-25 11:10:00,1.87923,1.87923,1.87899,1.87905,71300000.0
2005-01-25 11:11:00,1.87908,1.87908,1.87888,1.8789,33600000.0
2005-01-25 11:12:00,1.87896,1.87905,1.87886,1.87899,76500001.0
2005-01-25 11:13:00,1.87916,1.87926,1.87908,1.87914,145500000.0
2005-01-25 11:14:00,1.87915,1.87923,1.87898,1.87911,39300000.0
2005-01-25 11:15:00,1.87911,1.87923,1.87896,1.87896,89100000.0
2005-01-25 11:16:00,1.87892,1.8791,1.87892,1.879,59100001.0
2005-01-25 11:17:00,1.87913,1.87934,1.87906,1.87922,68500000.0
2005-01-25 11:18:00,1.8794,1.87958,1.8794,1.87951,54199999.0
2005-01-25 11:19:00,1.87944,1.87949,1.87941,1.87941,91399999.0
2005-01-25 11:20:00,1.87941,1.87948,1.87934,1.87934,50070000.0
2005-01-25 11:21:00,1.8794,1.87984,1.8793,1.87983,96800002.0
2005-01-25 11:22:00,1.87998,1.88006,1.87981,1.87991,100200001.0
2005-01-25 11:23:00,1.87988,1.87988,1.87967,1.87967,45799999.0
2005-01-25 11:24:00,1.87963,1.87967,1.87945,1.87945,77600002.0
2005-01-25 11:25:00,1.87929,1.87938,1.87922,1.87923,89200000.0
2005-01-25 11:26:00,1.87938,1.87938,1.87874,1.87874,50800000.0
2005-01-25 11:27:00,1.87882,1.87889,1.87875,1.87876,68700001.0
2005-01-25 11:28:00,1.87892,1.87901,1.87888,1.87894,91000000.0
2005-01-25 11:29:00,1.87891,1.87909,1.8789,1.8789,85500000.0
2005-01-25 11:30:00,1.87885,1.87904,1.87882,1.87903,118100000.0
2005-01-25 11:31:00,1.87908,1.87931,1.87908,1.8792,58900001.0
2005-01-25 11:32:00,1.87925,1.87925,1.87915,1.87915,89100000.0
2005-01-25 11:33:00,1.87902,1.87908,1.87889,1.87898,84699999.0
2005-01-25 11:34:00,1.87907,1.8791,1.87889,1.87895,47000000.0
2005-01-25 11:35:00,1.87885,1.87885,1.87849,1.8785,78100001.0
2005-01-25 11:36:00,1.87846,1.87859,1.87843,1.87859,56000000.0
2005-01-25 11:37:00,1.87865,1.87868,1.87853,1.87853,69599999.0
2005-01-25 11:38:00,1.87851,1.87856,1.87841,1.87846,39400000.0
2005-01-25 11:39:00,1.87832,1.87832,1.87773,1.87773,16000000.0
2005-01-25 11:40:00,1.87772,1.8779,1.87769,1.87785,53999999.0
2005-01-25 11:41:00,1.878,1.87811,1.878,1.87802,13000000.0
2005-01-25 11:42:00,1.87798,1.878,1.87788,1.87791,51700001.0
2005-01-25 11:43:00,1.87794,1.87805,1.87794,1.87795,68000000.0
2005-01-25 11:44:00,1.87807,1.87807,1.87794,1.87797,71899998.0
2005-01-25 11:45:00,1.878,1.87811,1.87798,1.87808,75700000.0
2005-01-25 11:46:00,1.87811,1.87816,1.87801,1.8781,133900002.0
2005-01-25 11:47:00,1.8782,1.87821,1.87809,1.87812,74850000.0
2005-01-25 11:48:00,1.87824,1.87825,1.87806,1.87825,78800001.0
2005-01-25 11:49:00,1.87808,1.87829,1.87808,1.87815,103900001.0
2005-01-25 11:50:00,1.87808,1.8783,1.87801,1.8783,68000000.0
2005-01-25 11:51:00,1.87837,1.87837,1.87809,1.87812,86199999.0
2005-01-25 11:52:00,1.87812,1.87823,1.87812,1.87817,48799999.0
2005-01-25 11:53:00,1.87808,1.87815,1.87803,1.87815,61800001.0
2005-01-25 11:54:00,1.87818,1.87819,1.87806,1.87806,92299999.0
2005-01-25 11:55:00,1.8782,1.87833,1.87816,1.87822,116600001.0
2005-01-25 11:56:00,1.87818,1.87823,1.87814,1.87818,75499999.0
2005-01-25 11:57:00,1.87824,1.87849,1.87822,1.87844,83149999.0
2005-01-25 11:58:00,1.87845,1.87852,1.87837,1.87837,23400000.0
2005-01-25 11:59:00,1.87839,1.87845,1.87832,1.87838,53900000.0
2005-01-25 12:00:00,1.87838,1.87854,1.87836,1.8784,69399999.0
2005-01-25 12:01:00,1.87848,1.87869,1.87841,1.87841,66499999.0
2005-01-25 12:02:00,1.87845,1.8786,1.8784,1.8784,66599999.0
2005-01-25 12:03:00,1.87861,1.87861,1.87842,1.87842,32800000.0
2005-01-25 12:04:00,1.87853,1.87877,1.87853,1.87862,72600000.0
2005-01-25 12:05:00,1.87885,1.87895,1.87872,1.87893,85999999.0
2005-01-25 12:06:00,1.87893,1.87893,1.87875,1.87881,59900000.0
2005-01-25 12:07:00,1.87896,1.87896,1.87879,1.87891,95000001.0
2005-01-25 12:08:00,1.87888,1.87892,1.87883,1.87892,31000000.0
2005-01-25 12:09:00,1.87894,1.87894,1.87881,1.87887,62499999.0
2005-01-25 12:10:00,1.87907,1.87907,1.87888,1.87895,49600000.0
2005-01-25 12:11:00,1.87894,1.87895,1.87887,1.8789,30900000.0
2005-01-25 12:12:00,1.8789,1.87893,1.87882,1.87882,49400001.0
2005-01-25 12:13:00,1.87881,1.87893,1.87881,1.87893,40099999.0
2005-01-25 12:14:00,1.8789,1.8789,1.87872,1.87878,46300000.0
2005-01-25 12:15:00,1.87886,1.87891,1.87878,1.87878,33100000.0
2005-01-25 12:16:00,1.87884,1.87888,1.8787,1.87878,74600000.0
2005-01-25 12:17:00,1.87883,1.87883,1.87864,1.87871,89800000.0
2005-01-25 12:18:00,1.87878,1.87878,1.87872,1.87873,16600000.0
2005-01-25 12:19:00,1.87884,1.87886,1.87875,1.87875,34700000.0
2005-01-25 12:20:00,1.87883,1.87883,1.87869,1.87877,80200000.0
2005-01-25 12:21:00,1.87875,1.87901,1.87875,1.87891,82800001.0
2005-01-25 12:22:00,1.87901,1.87902,1.87884,1.87898,48500000.0
2005-01-25 12:23:00,1.87898,1.879,1.87877,1.87877,126600000.0
2005-01-25 12:24:00,1.87872,1.87883,1.87872,1.87879,42100000.0
2005-01-25 12:25:00,1.8788,1.87885,1.87875,1.87885,57169999.0
2005-01-25 12:26:00,1.87888,1.8789,1.87876,1.87879,40400000.0
2005-01-25 12:27:00,1.87886,1.87887,1.87873,1.87883,42800000.0
2005-01-25 12:28:00,1.8792,1.8793,1.87889,1.8793,67000000.0
2005-01-25 12:29:00,1.87947,1.87947,1.87894,1.87894,102499999.0
2005-01-25 12:30:00,1.87917,1.87934,1.87896,1.87934,69800000.0
2005-01-25 12:31:00,1.87936,1.87936,1.87909,1.87916,103200000.0
2005-01-25 12:32:00,1.87927,1.8793,1.87908,1.87917,48700000.0
2005-01-25 12:33:00,1.87928,1.87928,1.87908,1.87914,59899999.0
2005-01-25 12:34:00,1.87916,1.87916,1.87889,1.87893,32500000.0
2005-01-25 12:35:00,1.87903,1.87903,1.87893,1.87901,69600000.0
2005-01-25 12:36:00,1.87911,1.87911,1.87888,1.87889,34900000.0
2005-01-25 12:37:00,1.8789,1.879,1.87884,1.87892,88200002.0
2005-01-25 12:38:00,1.87905,1.87905,1.87876,1.87881,21800000.0
2005-01-25 12:39:00,1.87872,1.8789,1.87872,1.87878,51899999.0
2005-01-25 12:40:00,1.87886,1.87886,1.87823,1.87823,61099998.0
2005-01-25 12:41:00,1.87801,1.87801,1.87709,1.87709,94000001.0
2005-01-25 12:42:00,1.8771,1.8771,1.87687,1.87687,43200001.0
2005-01-25 12:43:00,1.87717,1.87732,1.87697,1.87732,71000000.0
2005-01-25 12:44:00,1.87729,1.87733,1.87724,1.87728,60600001.0
2005-01-25 12:45:00,1.87737,1.87737,1.87659,1.87659,79399998.0
2005-01-25 12:46:00,1.87667,1.87667,1.87647,1.87656,50200000.0
2005-01-25 12:47:00,1.87658,1.87677,1.87657,1.8767,41700000.0
2005-01-25 12:48:00,1.87663,1.8768,1.87658,1.87671,86400001.0
2005-01-25 12:49:00,1.87679,1.87679,1.87643,1.87652,101499999.0
2005-01-25 12:50:00,1.87662,1.87667,1.87635,1.87654,65300001.0
2005-01-25 12:51:00,1.87672,1.87683,1.87666,1.87679,45700000.0
2005-01-25 12:52:00,1.87676,1.87689,1.87673,1.87673,181299999.0
2005-01-25 12:53:00,1.87687,1.87701,1.87672,1.87692,47700000.0
2005-01-25 12:54:00,1.87711,1.87736,1.87711,1.87736,33700000.0
2005-01-25 12:55:00,1.87738,1.87744,1.87734,1.87744,52499999.0
2005-01-25 12:56:00,1.87742,1.87749,1.87737,1.87746,81800000.0
2005-01-25 12:57:00,1.8776,1.87765,1.87744,1.87758,100999999.0
2005-01-25 12:58:00,1.87764,1.87764,1.87722,1.87722,49800000.0
2005-01-25 12:59:00,1.87707,1.87734,1.87707,1.8773,137300001.0
2005-01-25 13:00:00,1.87735,1.8774,1.87725,1.87727,78800000.0
2005-01-25 13:01:00,1.87713,1.8773,1.87713,1.8773,65899999.0
2005-01-25 13:02:00,1.87726,1.87726,1.8771,1.8771,62199999.0
2005-01-25 13:03:00,1.87691,1.87691,1.8764,1.87643,44300000.0
2005-01-25 13:04:00,1.87648,1.87693,1.87646,1.87693,50800001.0
2005-01-25 13:05:00,1.87714,1.87756,1.87714,1.87747,31700000.0
2005-01-25 13:06:00,1.87762,1.87762,1.87735,1.87736,84900001.0
2005-01-25 13:07:00,1.87753,1.87788,1.87747,1.87786,92100000.0
2005-01-25 13:08:00,1.87787,1.87788,1.87744,1.87755,77799999.0
2005-01-25 13:09:00,1.87751,1.87767,1.87744,1.87752,68200000.0
2005-01-25 13:10:00,1.8773,1.8773,1.87665,1.87666,47200000.0
2005-01-25 13:11:00,1.87677,1.87732,1.87677,1.8772,48700001.0
2005-01-25 13:12:00,1.87695,1.87695,1.87642,1.87653,48100000.0
2005-01-25 13:13:00,1.8764,1.87673,1.8764,1.87662,93570000.0
2005-01-25 13:14:00,1.87669,1.87675,1.87661,1.87665,81899999.0
2005-01-25 13:15:00,1.8769,1.87695,1.87678,1.8768,110300003.0
2005-01-25 13:16:00,1.87693,1.87693,1.87679,1.87681,66500001.0
2005-01-25 13:17:00,1.8769,1.87694,1.87685,1.87685,45600001.0
2005-01-25 13:18:00,1.877,1.8771,1.87685,1.87692,112300002.0
2005-01-25 13:19:00,1.87718,1.87718,1.87707,1.87716,55000000.0
2005-01-25 13:20:00,1.87717,1.87721,1.87712,1.87712,45700000.0
2005-01-25 13:21:00,1.87718,1.87718,1.87709,1.87709,57400000.0
2005-01-25 13:22:00,1.87728,1.87804,1.87728,1.87797,69800000.0
2005-01-25 13:23:00,1.87808,1.87823,1.87808,1.87817,56500001.0
2005-01-25 13:24:00,1.87826,1.87836,1.87824,1.87832,89000003.0
2005-01-25 13:25:00,1.8783,1.8783,1.87799,1.87804,28700000.0
2005-01-25 13:26:00,1.87811,1.87811,1.87794,1.87795,107700000.0
2005-01-25 13:27:00,1.87808,1.87812,1.878,1.87812,74999998.0
2005-01-25 13:28:00,1.87813,1.87816,1.878,1.878,58200000.0
2005-01-25 13:29:00,1.87749,1.87787,1.87749,1.87768,83800001.0
2005-01-25 13:30:00,1.87777,1.87787,1.87774,1.87774,41400000.0
2005-01-25 13:31:00,1.8778,1.87788,1.87776,1.87788,62999999.0
2005-01-25 13:32:00,1.87755,1.87805,1.87732,1.87805,83999998.0
2005-01-25 13:33:00,1.87808,1.87816,1.87802,1.87802,57600001.0
2005-01-25 13:34:00,1.87807,1.87813,1.87799,1.878,95600001.0
2005-01-25 13:35:00,1.878,1.878,1.87789,1.8779,67400002.0
2005-01-25 13:36:00,1.8779,1.87801,1.87784,1.87796,112100001.0
2005-01-25 13:37:00,1.87754,1.87754,1.87717,1.87725,21500000.0
2005-01-25 13:38:00,1.87742,1.87748,1.87708,1.87736,73100000.0
2005-01-25 13:39:00,1.87739,1.87743,1.8773,1.8773,87000002.0
2005-01-25 13:40:00,1.87743,1.87749,1.87736,1.87743,97000000.0
2005-01-25 13:41:00,1.87738,1.87738,1.87701,1.87711,71899999.0
2005-01-25 13:42:00,1.87716,1.87731,1.87716,1.87725,77200001.0
2005-01-25 13:43:00,1.87738,1.87742,1.87738,1.87742,15200000.0
2005-01-25 13:44:00,1.87739,1.87742,1.87733,1.87737,98700000.0
2005-01-25 13:45:00,1.87738,1.87741,1.87725,1.87725,65700001.0
2005-01-25 13:46:00,1.87721,1.87723,1.87699,1.87699,55299999.0
2005-01-25 13:47:00,1.87699,1.87702,1.87685,1.87685,72799998.0
2005-01-25 13:48:00,1.87687,1.87693,1.87679,1.8768,104300000.0
2005-01-25 13:49:00,1.87673,1.87673,1.87656,1.87673,109300000.0
2005-01-25 13:50:00,1.87682,1.87694,1.87663,1.87687,79969999.0
2005-01-25 13:51:00,1.87701,1.87711,1.87693,1.87693,44799999.0
2005-01-25 13:52:00,1.87705,1.8771,1.87686,1.87686,95000003.0
2005-01-25 13:53:00,1.87707,1.8772,1.87706,1.87709,75100002.0
2005-01-25 13:54:00,1.87722,1.87729,1.87686,1.87711,170500001.0
2005-01-25 13:55:00,1.8772,1.87731,1.87704,1.87731,50000001.0
2005-01-25 13:56:00,1.87733,1.87733,1.87695,1.87707,61900002.0
2005-01-25 13:57:00,1.87718,1.87718,1.87697,1.87697,33200000.0
2005-01-25 13:58:00,1.87688,1.87688,1.87669,1.87682,90400000.0
2005-01-25 13:59:00,1.87677,1.87677,1.87624,1.87625,101900001.0
2005-01-25 14:00:00,1.87637,1.87646,1.87622,1.87636,88000001.0
2005-01-25 14:01:00,1.87653,1.87657,1.87646,1.87651,77099999.0
2005-01-25 14:02:00,1.87652,1.87659,1.87648,1.87649,54899999.0
2005-01-25 14:03:00,1.87653,1.87653,1.87632,1.87632,51500000.0
2005-01-25 14:04:00,1.87638,1.87638,1.87628,1.87634,59400001.0
2005-01-25 14:05:00,1.87637,1.87643,1.87634,1.87643,23600000.0
2005-01-25 14:06:00,1.87662,1.87666,1.87652,1.87664,36900000.0
2005-01-25 14:07:00,1.87678,1.87696,1.87678,1.87688,80899999.0
2005-01-25 14:08:00,1.87692,1.87702,1.87688,1.87691,62600002.0
2005-01-25 14:09:00,1.87678,1.87684,1.8767,1.87679,61900000.0
2005-01-25 14:10:00,1.87683,1.87689,1.87674,1.8768,53900000.0
2005-01-25 14:11:00,1.87679,1.87679,1.87644,1.87644,60900002.0
2005-01-25 14:12:00,1.87643,1.87658,1.87643,1.87658,32000000.0
2005-01-25 14:13:00,1.87667,1.87667,1.87641,1.87643,54700000.0
2005-01-25 14:14:00,1.87635,1.87646,1.87634,1.87635,73400001.0
2005-01-25 14:15:00,1.87628,1.87628,1.87619,1.87622,24100000.0
2005-01-25 14:16:00,1.8761,1.8761,1.87523,1.87534,70400002.0
2005-01-25 14:17:00,1.87538,1.87588,1.87527,1.87582,24500000.0
2005-01-25 14:18:00,1.87583,1.87596,1.87568,1.87586,17650000.0
2005-01-25 14:19:00,1.87607,1.87629,1.87605,1.87614,41200000.0
2005-01-25 14:20:00,1.87625,1.87634,1.87617,1.8762,87199998.0
2005-01-25 14:21:00,1.8763,1.87647,1.87627,1.87632,83800000.0
2005-01-25 14:22:00,1.87637,1.87638,1.87619,1.87623,106600000.0
2005-01-25 14:23:00,1.87637,1.87638,1.87629,1.87629,26300001.0
2005-01-25 14:24:00,1.87632,1.87639,1.8761,1.87613,27600000.0
2005-01-25 14:25:00,1.87626,1.87631,1.87601,1.87601,62500000.0
2005-01-25 14:26:00,1.87602,1.87602,1.87582,1.87589,132700001.0
2005-01-25 14:27:00,1.87598,1.87598,1.87594,1.87596,50900000.0
2005-01-25 14:28:00,1.87594,1.87597,1.87568,1.87568,33500000.0
2005-01-25 14:29:00,1.87573,1.8758,1.87566,1.87574,44699999.0
2005-01-25 14:30:00,1.87575,1.8758,1.87435,1.87435,83500000.0
2005-01-25 14:31:00,1.87383,1.87438,1.87351,1.87437,31100000.0
2005-01-25 14:32:00,1.87403,1.87425,1.87395,1.87414,128500003.0
2005-01-25 14:33:00,1.87425,1.87441,1.87406,1.87409,86199999.0
2005-01-25 14:34:00,1.87425,1.87438,1.874,1.87403,71000000.0
2005-01-25 14:35:00,1.87403,1.87469,1.87401,1.87468,83000000.0
2005-01-25 14:36:00,1.87477,1.87481,1.87461,1.87481,68600000.0
2005-01-25 14:37:00,1.87475,1.87488,1.87464,1.87486,75000000.0
2005-01-25 14:38:00,1.87481,1.87481,1.87414,1.87414,42600001.0
2005-01-25 14:39:00,1.87403,1.87424,1.874,1.87417,44400000.0
2005-01-25 14:40:00,1.87424,1.87424,1.87405,1.87405,17300000.0
2005-01-25 14:41:00,1.87417,1.8742,1.87393,1.87393,57400000.0
2005-01-25 14:42:00,1.87395,1.87446,1.87394,1.87446,101099998.0
2005-01-25 14:43:00,1.87425,1.87431,1.87411,1.87431,53000000.0
2005-01-25 14:44:00,1.87447,1.87483,1.87428,1.87449,104100001.0
2005-01-25 14:45:00,1.87472,1.87499,1.87472,1.87478,89999999.0
2005-01-25 14:46:00,1.87468,1.87468,1.87441,1.87444,38399999.0
2005-01-25 14:47:00,1.8745,1.8746,1.87431,1.87431,36600000.0
2005-01-25 14:48:00,1.87437,1.87437,1.87367,1.87367,57799998.0
2005-01-25 14:49:00,1.87323,1.87323,1.87277,1.87277,9200000.0
2005-01-25 14:50:00,1.87247,1.87247,1.87212,1.87218,45100000.0
2005-01-25 14:51:00,1.87216,1.87228,1.87211,1.87214,80400000.0
2005-01-25 14:52:00,1.8721,1.87316,1.8721,1.87315,64600000.0
2005-01-25 14:53:00,1.87325,1.87347,1.87325,1.87346,53699999.0
2005-01-25 14:54:00,1.87342,1.87342,1.87324,1.87328,41000000.0
2005-01-25 14:55:00,1.87343,1.87369,1.87342,1.87369,40400000.0
2005-01-25 14:56:00,1.87369,1.87369,1.87334,1.87345,51899999.0
2005-01-25 14:57:00,1.87342,1.87352,1.87332,1.87335,109800000.0
2005-01-25 14:58:00,1.87363,1.87363,1.87314,1.87314,24700000.0
2005-01-25 14:59:00,1.87323,1.87331,1.8732,1.8732,41800000.0
2005-01-25 15:00:00,1.87309,1.87318,1.87284,1.87284,67799999.0
2005-01-25 15:01:00,1.8727,1.87283,1.87258,1.8727,69899999.0
2005-01-25 15:02:00,1.87315,1.87315,1.87272,1.87277,87800001.0
2005-01-25 15:03:00,1.87316,1.87335,1.87315,1.8733,134899998.0
2005-01-25 15:04:00,1.87327,1.87348,1.87327,1.87345,39700000.0
2005-01-25 15:05:00,1.87364,1.87364,1.87288,1.87354,105146994.0
2005-01-25 15:06:00,1.87344,1.87365,1.87344,1.87358,116899998.0
2005-01-25 15:07:00,1.87353,1.8736,1.87353,1.87358,44100000.0
2005-01-25 15:08:00,1.87364,1.87371,1.87358,1.87358,78300000.0
2005-01-25 15:09:00,1.87363,1.87363,1.87345,1.87362,64600000.0
2005-01-25 15:10:00,1.87337,1.87337,1.87307,1.8731,56799999.0
2005-01-25 15:11:00,1.87315,1.87315,1.87258,1.87258,51399999.0
2005-01-25 15:12:00,1.87263,1.87263,1.87248,1.87259,40200000.0
2005-01-25 15:13:00,1.87265,1.8727,1.87246,1.8725,98300000.0
2005-01-25 15:14:00,1.87254,1.87259,1.8722,1.8722,96899998.0
2005-01-25 15:15:00,1.87235,1.87245,1.872,1.87225,75399999.0
2005-01-25 15:16:00,1.87245,1.87275,1.87239,1.87255,62700000.0
2005-01-25 15:17:00,1.8723,1.87244,1.87222,1.87237,56200000.0
2005-01-25 15:18:00,1.8725,1.87273,1.87235,1.8727,125799999.0
2005-01-25 15:19:00,1.87284,1.87301,1.87268,1.87268,110449999.0
2005-01-25 15:20:00,1.8728,1.87285,1.87268,1.87268,81900001.0
2005-01-25 15:21:00,1.87268,1.87268,1.8722,1.87224,47800000.0
2005-01-25 15:22:00,1.87237,1.87239,1.87224,1.8723,34300000.0
2005-01-25 15:23:00,1.87227,1.87227,1.87184,1.8719,137200001.0
2005-01-25 15:24:00,1.87191,1.87191,1.87133,1.87184,55099998.0
2005-01-25 15:25:00,1.87198,1.87198,1.87165,1.8717,116400001.0
2005-01-25 15:26:00,1.87187,1.87208,1.87187,1.87193,40599999.0
2005-01-25 15:27:00,1.87195,1.87195,1.87149,1.87149,23500001.0
2005-01-25 15:28:00,1.87135,1.87135,1.87118,1.87118,42600000.0
2005-01-25 15:29:00,1.87142,1.87153,1.87128,1.87142,93399998.0
2005-01-25 15:30:00,1.87151,1.87155,1.87115,1.87115,55700000.0
2005-01-25 15:31:00,1.87117,1.87117,1.87049,1.87055,44200000.0
2005-01-25 15:32:00,1.87077,1.87103,1.87068,1.871,105500000.0
2005-01-25 15:33:00,1.87113,1.87125,1.8711,1.87119,78299999.0
2005-01-25 15:34:00,1.8713,1.87134,1.87115,1.87115,109200001.0
2005-01-25 15:35:00,1.87123,1.87123,1.87078,1.87079,65300000.0
2005-01-25 15:36:00,1.871,1.87103,1.87077,1.87077,71299998.0
2005-01-25 15:37:00,1.87082,1.87082,1.87021,1.87021,76099999.0
2005-01-25 15:38:00,1.87005,1.87025,1.86997,1.87004,48700000.0
2005-01-25 15:39:00,1.86991,1.87,1.86974,1.86988,45100000.0
2005-01-25 15:40:00,1.86995,1.87044,1.86992,1.8704,57400000.0
2005-01-25 15:41:00,1.87053,1.87058,1.87017,1.87048,107500001.0
2005-01-25 15:42:00,1.87055,1.87064,1.87039,1.87058,75500000.0
2005-01-25 15:43:00,1.87056,1.87056,1.87003,1.87015,87099999.0
2005-01-25 15:44:00,1.87011,1.87011,1.86991,1.86991,25900000.0
2005-01-25 15:45:00,1.87001,1.87086,1.87001,1.87086,58500000.0
2005-01-25 15:46:00,1.87098,1.87116,1.87052,1.87052,54499999.0
2005-01-25 15:47:00,1.87043,1.87043,1.86986,1.86986,53000000.0
2005-01-25 15:48:00,1.87013,1.87067,1.87008,1.87042,89399999.0
2005-01-25 15:49:00,1.87042,1.87086,1.87042,1.87069,87349999.0
2005-01-25 15:50:00,1.8708,1.87127,1.8708,1.8712,24400000.0
2005-01-25 15:51:00,1.87125,1.87151,1.8711,1.87117,118600001.0
2005-01-25 15:52:00,1.87147,1.87159,1.87145,1.87157,91099999.0
2005-01-25 15:53:00,1.87162,1.87168,1.87149,1.87156,59300001.0
2005-01-25 15:54:00,1.87153,1.87155,1.87142,1.87153,51400000.0
2005-01-25 15:55:00,1.8717,1.87181,1.87156,1.8716,68000000.0
2005-01-25 15:56:00,1.87185,1.87197,1.87177,1.8719,45199999.0
2005-01-25 15:57:00,1.87217,1.87217,1.8721,1.87213,50499999.0
2005-01-25 15:58:00,1.87203,1.87203,1.87187,1.87188,76799998.0
2005-01-25 15:59:00,1.87211,1.87247,1.87206,1.87234,78999999.0
2005-01-25 16:00:00,1.87247,1.87249,1.87197,1.87197,92700000.0
2005-01-25 16:01:00,1.87211,1.87211,1.87176,1.87179,62300000.0
2005-01-25 16:02:00,1.87181,1.87189,1.87173,1.87178,99999999.0
2005-01-25 16:03:00,1.87187,1.87196,1.87172,1.87193,42700000.0
2005-01-25 16:04:00,1.87203,1.87214,1.87194,1.872,87100000.0
2005-01-25 16:05:00,1.87184,1.87206,1.87182,1.87203,137699999.0
2005-01-25 16:06:00,1.8721,1.8722,1.8721,1.8722,15600000.0
2005-01-25 16:07:00,1.87218,1.87221,1.87214,1.87221,60100000.0
2005-01-25 16:08:00,1.87262,1.87298,1.87244,1.87298,74899999.0
2005-01-25 16:09:00,1.87331,1.87331,1.87258,1.87258,72400000.0
2005-01-25 16:10:00,1.8724,1.87267,1.87239,1.87255,53899999.0
2005-01-25 16:11:00,1.87275,1.87288,1.8727,1.87272,20700000.0
2005-01-25 16:12:00,1.87268,1.87268,1.87252,1.87252,53800002.0
2005-01-25 16:13:00,1.87262,1.87264,1.87246,1.87262,97400000.0
2005-01-25 16:14:00,1.87265,1.87265,1.8723,1.8723,62299999.0
2005-01-25 16:15:00,1.87233,1.87233,1.87199,1.872,104699999.0
2005-01-25 16:16:00,1.8722,1.87237,1.87219,1.8723,103200000.0
2005-01-25 16:17:00,1.87245,1.87245,1.87059,1.87229,111299998.0
2005-01-25 16:18:00,1.87253,1.87274,1.87246,1.87256,91500000.0
2005-01-25 16:19:00,1.87262,1.87262,1.87223,1.87223,25700000.0
2005-01-25 16:20:00,1.87232,1.87232,1.87194,1.87194,53600001.0
2005-01-25 16:21:00,1.87199,1.87206,1.87195,1.87195,40350000.0
2005-01-25 16:22:00,1.87172,1.87186,1.87135,1.87175,51000000.0
2005-01-25 16:23:00,1.87165,1.87178,1.8716,1.87169,77700000.0
2005-01-25 16:24:00,1.8714,1.87153,1.87102,1.87102,115600000.0
2005-01-25 16:25:00,1.87109,1.87119,1.87098,1.87105,61600002.0
2005-01-25 16:26:00,1.87103,1.87105,1.87092,1.87101,75300000.0
2005-01-25 16:27:00,1.87112,1.87117,1.871,1.87108,55200000.0
2005-01-25 16:28:00,1.87112,1.87112,1.87098,1.871,38600000.0
2005-01-25 16:29:00,1.8713,1.87134,1.871,1.87107,97199999.0
2005-01-25 16:30:00,1.87106,1.87119,1.87097,1.87099,73100000.0
2005-01-25 16:31:00,1.87103,1.87127,1.87103,1.87112,49000000.0
2005-01-25 16:32:00,1.87109,1.87109,1.87099,1.87099,58400001.0
2005-01-25 16:33:00,1.87081,1.87081,1.87054,1.87068,46000000.0
2005-01-25 16:34:00,1.8708,1.87086,1.87067,1.87069,98500000.0
2005-01-25 16:35:00,1.87081,1.87081,1.8706,1.8706,70399998.0
2005-01-25 16:36:00,1.87085,1.87102,1.87083,1.87086,74050000.0
2005-01-25 16:37:00,1.87106,1.87109,1.87092,1.87098,37300000.0
2005-01-25 16:38:00,1.87105,1.87118,1.87101,1.87118,72500000.0
2005-01-25 16:39:00,1.8711,1.87146,1.8711,1.87142,47300000.0
2005-01-25 16:40:00,1.87146,1.87146,1.87133,1.87133,10100000.0
2005-01-25 16:41:00,1.87125,1.87182,1.87125,1.87182,102799999.0
2005-01-25 16:42:00,1.87175,1.87195,1.87172,1.8719,60400000.0
2005-01-25 16:43:00,1.87184,1.87196,1.87171,1.87192,66900001.0
2005-01-25 16:44:00,1.87184,1.87188,1.87137,1.87137,20800000.0
2005-01-25 16:45:00,1.87137,1.87151,1.87131,1.87142,79299999.0
2005-01-25 16:46:00,1.8717,1.8717,1.87147,1.87157,80000000.0
2005-01-25 16:47:00,1.87156,1.87174,1.87156,1.87167,106700001.0
2005-01-25 16:48:00,1.87178,1.87185,1.87159,1.87185,55700002.0
2005-01-25 16:49:00,1.87184,1.87184,1.87181,1.87181,12100000.0
2005-01-25 16:50:00,1.87183,1.87191,1.87171,1.8719,117699998.0
2005-01-25 16:51:00,1.87198,1.87224,1.87196,1.87207,114100000.0
2005-01-25 16:52:00,1.8721,1.87212,1.87186,1.8719,114699998.0
2005-01-25 16:53:00,1.87201,1.87203,1.8719,1.87203,52300000.0
2005-01-25 16:54:00,1.8721,1.87218,1.87195,1.87218,66700000.0
2005-01-25 16:55:00,1.87239,1.87241,1.87229,1.87235,98700000.0
2005-01-25 16:56:00,1.87237,1.87239,1.87216,1.87216,71700001.0
2005-01-25 16:57:00,1.87232,1.87243,1.87221,1.87243,59200000.0
2005-01-25 16:58:00,1.87262,1.87275,1.87241,1.87273,135399998.0
2005-01-25 16:59:00,1.87288,1.87288,1.87186,1.87203,64199999.0
2005-01-25 17:00:00,1.87246,1.87246,1.87111,1.87146,119400000.0
2005-01-25 17:01:00,1.87192,1.87208,1.87178,1.87187,43400000.0
2005-01-25 17:02:00,1.87212,1.87216,1.87179,1.87188,59400000.0
2005-01-25 17:03:00,1.87232,1.87234,1.87128,1.87128,36700000.0
2005-01-25 17:04:00,1.87107,1.87118,1.8703,1.87032,61899999.0
2005-01-25 17:05:00,1.87033,1.87058,1.87023,1.87046,35200000.0
2005-01-25 17:06:00,1.87048,1.87086,1.87042,1.87086,49000000.0
2005-01-25 17:07:00,1.87076,1.87076,1.87008,1.87008,17300000.0
2005-01-25 17:08:00,1.86939,1.86939,1.86896,1.86896,8500000.0
2005-01-25 17:09:00,1.86843,1.86869,1.86825,1.86869,44800000.0
2005-01-25 17:10:00,1.86887,1.86893,1.86798,1.86798,37500000.0
2005-01-25 17:11:00,1.86799,1.86833,1.8677,1.86774,94100000.0
2005-01-25 17:12:00,1.86772,1.86772,1.86716,1.86731,139900001.0
2005-01-25 17:13:00,1.8674,1.86805,1.8674,1.86805,104499999.0
2005-01-25 17:14:00,1.86827,1.86827,1.86801,1.86807,39000001.0
2005-01-25 17:15:00,1.86816,1.86827,1.8678,1.8678,38300001.0
2005-01-25 17:16:00,1.86788,1.86817,1.86784,1.86817,92299998.0
2005-01-25 17:17:00,1.86808,1.86808,1.86765,1.86789,59300000.0
2005-01-25 17:18:00,1.86796,1.86796,1.86765,1.86783,45800000.0
2005-01-25 17:19:00,1.86804,1.86808,1.86794,1.868,101100000.0
2005-01-25 17:20:00,1.86789,1.86798,1.86778,1.8679,35100000.0
2005-01-25 17:21:00,1.86782,1.86782,1.86759,1.86765,56800000.0
2005-01-25 17:22:00,1.86772,1.86785,1.86748,1.86773,99500001.0
2005-01-25 17:23:00,1.86778,1.86778,1.86751,1.86755,65800000.0
2005-01-25 17:24:00,1.86789,1.86794,1.86754,1.86784,120899998.0
2005-01-25 17:25:00,1.8677,1.8677,1.86679,1.8668,104599998.0
2005-01-25 17:26:00,1.86707,1.86709,1.86669,1.86669,39300000.0
2005-01-25 17:27:00,1.86655,1.86671,1.86614,1.86614,115400000.0
2005-01-25 17:28:00,1.86599,1.866,1.86552,1.86571,46300000.0
2005-01-25 17:29:00,1.8655,1.8655,1.865,1.86512,40400000.0
2005-01-25 17:30:00,1.86534,1.86545,1.86529,1.8654,65800000.0
2005-01-25 17:31:00,1.86552,1.86552,1.86519,1.86519,70399998.0
2005-01-25 17:32:00,1.86515,1.86541,1.8651,1.8653,49500000.0
2005-01-25 17:33:00,1.86552,1.86554,1.86523,1.86523,69100000.0
2005-01-25 17:34:00,1.8654,1.86545,1.86515,1.86518,130600000.0
2005-01-25 17:35:00,1.86531,1.86533,1.86504,1.86504,75300001.0
2005-01-25 17:36:00,1.86477,1.86477,1.8639,1.86397,48800000.0
2005-01-25 17:37:00,1.86383,1.86383,1.86347,1.86365,76599999.0
2005-01-25 17:38:00,1.86395,1.86437,1.86392,1.86417,65099999.0
2005-01-25 17:39:00,1.8644,1.8644,1.86388,1.86412,44900001.0
2005-01-25 17:40:00,1.86429,1.86469,1.86407,1.86469,105600003.0
2005-01-25 17:41:00,1.86475,1.86485,1.86453,1.86459,72200001.0
2005-01-25 17:42:00,1.86475,1.86482,1.86462,1.86462,73200000.0
2005-01-25 17:43:00,1.86485,1.86485,1.86438,1.86451,96399998.0
2005-01-25 17:44:00,1.86446,1.86446,1.86422,1.86422,7400000.0
2005-01-25 17:45:00,1.86423,1.86479,1.86416,1.86464,33300000.0
2005-01-25 17:46:00,1.86465,1.8651,1.86464,1.86507,61900000.0
2005-01-25 17:47:00,1.86503,1.86521,1.86492,1.86509,48200000.0
2005-01-25 17:48:00,1.86498,1.86498,1.86456,1.86478,53600001.0
2005-01-25 17:49:00,1.86488,1.86512,1.86483,1.86512,46600000.0
2005-01-25 17:50:00,1.86516,1.86529,1.86512,1.86512,63900000.0
2005-01-25 17:51:00,1.86523,1.86559,1.86521,1.86542,141099999.0
2005-01-25 17:52:00,1.86537,1.86537,1.86508,1.86514,56299999.0
2005-01-25 17:53:00,1.86522,1.86534,1.86517,1.86529,54199999.0
2005-01-25 17:54:00,1.86536,1.86559,1.8653,1.86559,82300001.0
2005-01-25 17:55:00,1.86558,1.86558,1.86523,1.86523,25500000.0
2005-01-25 17:56:00,1.86515,1.86515,1.86453,1.86453,35500000.0
2005-01-25 17:57:00,1.86448,1.86448,1.86419,1.86419,53700000.0
2005-01-25 17:58:00,1.86442,1.86445,1.86421,1.86435,119899999.0
2005-01-25 17:59:00,1.86462,1.86464,1.86434,1.86434,45900000.0
2005-01-25 18:00:00,1.8646,1.86474,1.86445,1.86461,35500000.0
2005-01-25 18:01:00,1.86474,1.86502,1.86471,1.86471,961599994.0
2005-01-25 18:02:00,1.86461,1.86461,1.86412,1.86412,1138299994.0
2005-01-25 18:03:00,1.86407,1.86435,1.86393,1.86407,1300200006.0
2005-01-25 18:04:00,1.86437,1.8644,1.86417,1.8642,991599997.0
2005-01-25 18:05:00,1.8642,1.8642,1.8636,1.86366,1130099995.0
2005-01-25 18:06:00,1.86364,1.86415,1.86364,1.8641,967300003.0
2005-01-25 18:07:00,1.86427,1.8645,1.86417,1.8642,1228500001.0
2005-01-25 18:08:00,1.86416,1.86416,1.86361,1.86404,1031099996.0
2005-01-25 18:09:00,1.86413,1.86437,1.86389,1.86431,479100003.0
2005-01-25 18:10:00,1.86447,1.8646,1.86426,1.86426,726000001.0
2005-01-25 18:11:00,1.8643,1.86458,1.86421,1.86458,589999996.0
2005-01-25 18:12:00,1.86474,1.86481,1.86432,1.86432,634650002.0
2005-01-25 18:13:00,1.86438,1.86447,1.86405,1.86405,651299996.0
2005-01-25 18:14:00,1.86422,1.86445,1.86414,1.86437,800000004.0
2005-01-25 18:15:00,1.8645,1.8645,1.86398,1.86405,763900002.0
2005-01-25 18:16:00,1.86413,1.86413,1.86388,1.86389,740300001.0
2005-01-25 18:17:00,1.86387,1.86395,1.86372,1.86382,480799999.0
2005-01-25 18:18:00,1.86391,1.864,1.86346,1.86351,627800002.0
2005-01-25 18:19:00,1.86358,1.86401,1.86358,1.86375,582799995.0
2005-01-25 18:20:00,1.86407,1.86407,1.86388,1.86405,585599997.0
2005-01-25 18:21:00,1.86415,1.8642,1.86386,1.86405,756600001.0
2005-01-25 18:22:00,1.86415,1.86426,1.86396,1.86403,575600000.0
2005-01-25 18:23:00,1.8643,1.8644,1.8642,1.86436,850699998.0
2005-01-25 18:24:00,1.86432,1.86432,1.86407,1.86412,685999999.0
2005-01-25 18:25:00,1.86419,1.86422,1.8639,1.86401,725999997.0
2005-01-25 18:26:00,1.86417,1.86421,1.86399,1.864,536800000.0
2005-01-25 18:27:00,1.86405,1.86429,1.86399,1.86423,717600000.0
2005-01-25 18:28:00,1.86436,1.86452,1.86418,1.86444,317899996.0
2005-01-25 18:29:00,1.86454,1.86466,1.86444,1.86463,665199997.0
2005-01-25 18:30:00,1.86466,1.86469,1.86449,1.86458,728799996.0
2005-01-25 18:31:00,1.86461,1.86478,1.86452,1.8646,526900000.0
2005-01-25 18:32:00,1.86484,1.86511,1.86469,1.86505,450499997.0
2005-01-25 18:33:00,1.8651,1.86518,1.86502,1.86504,666799999.0
2005-01-25 18:34:00,1.86493,1.86493,1.8645,1.8645,601100002.0
2005-01-25 18:35:00,1.86458,1.86502,1.86458,1.86475,341100000.0
2005-01-25 18:36:00,1.86493,1.86503,1.86479,1.86479,115900001.0
2005-01-25 18:37:00,1.86486,1.86496,1.86472,1.86472,97700000.0
2005-01-25 18:38:00,1.86486,1.86505,1.86478,1.86505,203300000.0
2005-01-25 18:39:00,1.86498,1.8651,1.8648,1.8648,290700000.0
2005-01-25 18:40:00,1.86491,1.86492,1.86478,1.86481,414500002.0
2005-01-25 18:41:00,1.86491,1.86509,1.86468,1.8647,337099996.0
2005-01-25 18:42:00,1.86481,1.86481,1.86455,1.86455,98200000.0
2005-01-25 18:43:00,1.86485,1.8651,1.8646,1.86462,86800000.0
2005-01-25 18:44:00,1.86479,1.86541,1.86463,1.8653,460600001.0
2005-01-25 18:45:00,1.86532,1.86582,1.86505,1.86543,215900001.0
2005-01-25 18:46:00,1.86563,1.86576,1.86525,1.86525,202500000.0
2005-01-25 18:47:00,1.86534,1.86581,1.86531,1.86581,260299996.0
2005-01-25 18:48:00,1.86579,1.86605,1.86579,1.86593,262300000.0
2005-01-25 18:49:00,1.86584,1.86584,1.8652,1.8652,117099998.0
2005-01-25 18:50:00,1.86525,1.86525,1.86492,1.86492,210700002.0
2005-01-25 18:51:00,1.86515,1.86515,1.86464,1.86485,411300000.0
2005-01-25 18:52:00,1.8648,1.8648,1.86438,1.86448,573600001.0
2005-01-25 18:53:00,1.86428,1.86434,1.86397,1.86405,446000003.0
2005-01-25 18:54:00,1.86415,1.86425,1.86396,1.86398,201900001.0
2005-01-25 18:55:00,1.86412,1.86431,1.86397,1.86397,510700003.0
2005-01-25 18:56:00,1.86392,1.86392,1.86335,1.86356,206399999.0
2005-01-25 18:57:00,1.86343,1.86356,1.8633,1.86347,357100001.0
2005-01-25 18:58:00,1.86389,1.86434,1.86367,1.8637,690299996.0
2005-01-25 18:59:00,1.86384,1.86402,1.86377,1.86377,386200001.0
2005-01-25 19:00:00,1.86373,1.8638,1.86319,1.86348,191000000.0
2005-01-25 19:01:00,1.86355,1.86393,1.86355,1.86365,109000001.0
2005-01-25 19:02:00,1.86372,1.86372,1.8634,1.86355,338300000.0
2005-01-25 19:03:00,1.86362,1.86375,1.86348,1.8635,501699999.0
2005-01-25 19:04:00,1.86351,1.86375,1.86285,1.86298,212400002.0
2005-01-25 19:05:00,1.86308,1.86317,1.86292,1.86297,130899998.0
2005-01-25 19:06:00,1.86314,1.86317,1.86296,1.86314,625799998.0
2005-01-25 19:07:00,1.86317,1.8632,1.86306,1.86309,501999998.0
2005-01-25 19:08:00,1.86312,1.86312,1.86288,1.86306,600699995.0
2005-01-25 19:09:00,1.86303,1.86306,1.8628,1.86295,237900001.0
2005-01-25 19:10:00,1.86312,1.86327,1.86306,1.86307,430000002.0
2005-01-25 19:11:00,1.86311,1.8633,1.86286,1.86322,108699999.0
2005-01-25 19:12:00,1.86338,1.86341,1.86322,1.86322,231799997.0
2005-01-25 19:13:00,1.86335,1.8636,1.86314,1.86345,440300002.0
2005-01-25 19:14:00,1.86343,1.86344,1.86315,1.86332,227899999.0
2005-01-25 19:15:00,1.86348,1.8636,1.86336,1.86358,297800000.0
2005-01-25 19:16:00,1.8637,1.86375,1.86352,1.86352,91800001.0
2005-01-25 19:17:00,1.86364,1.86387,1.86341,1.86363,186600003.0
2005-01-25 19:18:00,1.86393,1.86393,1.86345,1.86374,259500000.0
2005-01-25 19:19:00,1.86389,1.86395,1.86349,1.86376,329646989.0
2005-01-25 19:20:00,1.86408,1.8644,1.86382,1.86436,383799997.0
2005-01-25 19:21:00,1.86457,1.86457,1.8643,1.8645,449999999.0
2005-01-25 19:22:00,1.86455,1.86455,1.86415,1.86415,312600000.0
2005-01-25 19:23:00,1.86418,1.86435,1.86405,1.86418,287999998.0
2005-01-25 19:24:00,1.86415,1.86415,1.86405,1.86413,166600003.0
2005-01-25 19:25:00,1.86427,1.86465,1.86427,1.86465,109500002.0
2005-01-25 19:26:00,1.8647,1.8647,1.86426,1.86436,331049998.0
2005-01-25 19:27:00,1.86452,1.86465,1.86446,1.86461,530099996.0
2005-01-25 19:28:00,1.86484,1.86546,1.86484,1.86524,394500001.0
2005-01-25 19:29:00,1.86542,1.86552,1.86525,1.86525,286699999.0
2005-01-25 19:30:00,1.86527,1.86528,1.86514,1.8652,484550004.0
2005-01-25 19:31:00,1.86528,1.86535,1.86523,1.86527,295099998.0
2005-01-25 19:32:00,1.86527,1.86533,1.8652,1.8652,510599998.0
2005-01-25 19:33:00,1.86515,1.86515,1.86498,1.86498,263000003.0
2005-01-25 19:34:00,1.86487,1.86488,1.86465,1.8647,239899999.0
2005-01-25 19:35:00,1.8647,1.8649,1.8647,1.86485,357500000.0
2005-01-25 19:36:00,1.86478,1.86478,1.86448,1.86453,346900001.0
2005-01-25 19:37:00,1.86453,1.86453,1.86405,1.86405,232300003.0
2005-01-25 19:38:00,1.86404,1.86404,1.86365,1.86365,77100000.0
2005-01-25 19:39:00,1.86359,1.86359,1.86339,1.8635,183499999.0
2005-01-25 19:40:00,1.8636,1.86365,1.86354,1.86359,329699997.0
2005-01-25 19:41:00,1.86358,1.86378,1.86354,1.8636,343599998.0
2005-01-25 19:42:00,1.86379,1.86404,1.86359,1.86394,255800001.0
2005-01-25 19:43:00,1.8639,1.8639,1.86355,1.86355,157599999.0
2005-01-25 19:44:00,1.86387,1.86398,1.8636,1.86386,377699995.0
2005-01-25 19:45:00,1.86408,1.86443,1.86408,1.86443,207000002.0
2005-01-25 19:46:00,1.8645,1.8645,1.86432,1.86432,468300001.0
2005-01-25 19:47:00,1.8644,1.86445,1.86434,1.8644,68399999.0
2005-01-25 19:48:00,1.86438,1.86442,1.86423,1.86423,224100000.0
2005-01-25 19:49:00,1.86436,1.86445,1.86424,1.86437,297199996.0
2005-01-25 19:50:00,1.86415,1.86437,1.864,1.86428,246999999.0
2005-01-25 19:51:00,1.86428,1.86431,1.86417,1.86418,243499999.0
2005-01-25 19:52:00,1.86423,1.86431,1.86412,1.86412,161999998.0
2005-01-25 19:53:00,1.86417,1.86422,1.86417,1.86418,94400001.0
2005-01-25 19:54:00,1.86412,1.86412,1.864,1.86402,222600002.0
2005-01-25 19:55:00,1.86396,1.86404,1.86373,1.86373,85999999.0
2005-01-25 19:56:00,1.8637,1.86372,1.86358,1.86372,367400003.0
2005-01-25 19:57:00,1.86367,1.8637,1.86353,1.86353,400600003.0
2005-01-25 19:58:00,1.86348,1.86354,1.86342,1.86348,347400001.0
2005-01-25 19:59:00,1.86347,1.86359,1.86345,1.86345,367099999.0
2005-01-25 20:00:00,1.86352,1.86362,1.86351,1.86355,283399998.0
2005-01-25 20:01:00,1.86363,1.86363,1.86347,1.86348,189600001.0
2005-01-25 20:02:00,1.86353,1.86353,1.86337,1.8634,182200000.0
2005-01-25 20:03:00,1.86335,1.86335,1.86322,1.86322,71200000.0
2005-01-25 20:04:00,1.8633,1.86343,1.8632,1.86328,233700000.0
2005-01-25 20:05:00,1.8633,1.86362,1.8633,1.86351,138000000.0
2005-01-25 20:06:00,1.86366,1.86366,1.86322,1.86347,222600002.0
2005-01-25 20:07:00,1.86365,1.86425,1.86365,1.8639,120899999.0
2005-01-25 20:08:00,1.86397,1.86405,1.86392,1.86397,306000000.0
2005-01-25 20:09:00,1.86389,1.86408,1.86389,1.86398,132100001.0
2005-01-25 20:10:00,1.86415,1.86415,1.86389,1.86389,184400001.0
2005-01-25 20:11:00,1.86397,1.86413,1.86397,1.86413,55100000.0
2005-01-25 20:12:00,1.86406,1.86409,1.86392,1.864,401900000.0
2005-01-25 20:13:00,1.86395,1.864,1.86385,1.86385,172600000.0
2005-01-25 20:14:00,1.86394,1.86395,1.86369,1.86395,100199999.0
2005-01-25 20:15:00,1.86401,1.86412,1.86399,1.86402,418999998.0
2005-01-25 20:16:00,1.86399,1.86415,1.86399,1.86408,113799999.0
2005-01-25 20:17:00,1.86413,1.86413,1.864,1.864,76200001.0
2005-01-25 20:18:00,1.864,1.86408,1.86398,1.864,110100000.0
2005-01-25 20:19:00,1.86403,1.86405,1.86397,1.86405,165199998.0
2005-01-25 20:20:00,1.86398,1.86404,1.8639,1.86392,262999999.0
2005-01-25 20:21:00,1.86391,1.86401,1.86391,1.86398,83899999.0
2005-01-25 20:22:00,1.86402,1.86411,1.86402,1.86409,137000000.0
2005-01-25 20:23:00,1.86408,1.86422,1.86394,1.86415,374099997.0
2005-01-25 20:24:00,1.86415,1.86415,1.86404,1.86408,88300000.0
2005-01-25 20:25:00,1.8641,1.8642,1.86405,1.86408,478999998.0
2005-01-25 20:26:00,1.86402,1.8642,1.86402,1.86402,457300002.0
2005-01-25 20:27:00,1.86405,1.86405,1.86393,1.86404,284399998.0
2005-01-25 20:28:00,1.86404,1.86411,1.86398,1.86401,294800001.0
2005-01-25 20:29:00,1.86407,1.86415,1.86402,1.86402,277300000.0
2005-01-25 20:30:00,1.86405,1.86419,1.86396,1.86413,895200003.0
2005-01-25 20:31:00,1.86416,1.86435,1.86415,1.8643,422500001.0
2005-01-25 20:32:00,1.86435,1.86459,1.86435,1.86442,644799999.0
2005-01-25 20:33:00,1.86442,1.86457,1.86437,1.86442,178999999.0
2005-01-25 20:34:00,1.8645,1.86464,1.86445,1.86445,147200000.0
2005-01-25 20:35:00,1.86472,1.8648,1.86452,1.86452,57000001.0
2005-01-25 20:36:00,1.86464,1.86464,1.86421,1.86421,203699997.0
2005-01-25 20:37:00,1.86417,1.86442,1.86417,1.86418,140999999.0
2005-01-25 20:38:00,1.86426,1.86435,1.86418,1.86427,207200000.0
2005-01-25 20:39:00,1.86441,1.86441,1.86421,1.8643,230000001.0
2005-01-25 20:40:00,1.86431,1.86441,1.86428,1.8643,150100000.0
2005-01-25 20:41:00,1.86423,1.86429,1.86416,1.86429,145200000.0
2005-01-25 20:42:00,1.86432,1.86432,1.86422,1.86422,36999999.0
2005-01-25 20:43:00,1.86424,1.86425,1.86407,1.86411,219000002.0
2005-01-25 20:44:00,1.86412,1.86422,1.8641,1.86422,443000002.0
2005-01-25 20:45:00,1.86423,1.86423,1.86399,1.86399,58700000.0
2005-01-25 20:46:00,1.864,1.864,1.86301,1.86301,102000000.0
2005-01-25 20:47:00,1.863,1.86383,1.863,1.86382,508599995.0
2005-01-25 20:48:00,1.86391,1.86391,1.86383,1.86387,123300001.0
2005-01-25 20:49:00,1.86386,1.86393,1.86383,1.86387,79600000.0
2005-01-25 20:50:00,1.86389,1.8641,1.86389,1.86403,373400001.0
2005-01-25 20:51:00,1.86405,1.86405,1.86395,1.864,394000000.0
2005-01-25 20:52:00,1.864,1.86405,1.86395,1.86398,199200002.0
2005-01-25 20:53:00,1.86406,1.86409,1.86392,1.86392,682900003.0
2005-01-25 20:54:00,1.86392,1.86406,1.86392,1.86396,299600002.0
2005-01-25 20:55:00,1.86392,1.86409,1.86392,1.86392,286400000.0
2005-01-25 20:56:00,1.86408,1.86412,1.8639,1.8639,426600003.0
2005-01-25 20:57:00,1.86391,1.86405,1.8639,1.86398,573000002.0
2005-01-25 20:58:00,1.86405,1.86405,1.86393,1.864,213099999.0
2005-01-25 20:59:00,1.86393,1.86414,1.86393,1.86399,655800003.0
2005-01-25 21:00:00,1.864,1.86412,1.86397,1.86405,430500003.0
2005-01-25 21:01:00,1.864,1.86408,1.86395,1.864,308799999.0
2005-01-25 21:02:00,1.864,1.86405,1.86395,1.86405,136099999.0
2005-01-25 21:03:00,1.86397,1.86401,1.86385,1.86397,222300000.0
2005-01-25 21:04:00,1.86397,1.86399,1.86386,1.86394,189099998.0
2005-01-25 21:05:00,1.86388,1.86395,1.86384,1.86384,220899999.0
2005-01-25 21:06:00,1.86376,1.86383,1.86372,1.86372,197200001.0
2005-01-25 21:07:00,1.86383,1.86383,1.86324,1.86337,54400000.0
2005-01-25 21:08:00,1.8635,1.8635,1.8634,1.86341,81900000.0
2005-01-25 21:09:00,1.86336,1.86359,1.86329,1.86339,79100000.0
2005-01-25 21:10:00,1.86363,1.86363,1.86347,1.86347,140000000.0
2005-01-25 21:11:00,1.86349,1.86354,1.86347,1.86347,140100001.0
2005-01-25 21:12:00,1.86349,1.86361,1.86347,1.86347,80900002.0
2005-01-25 21:13:00,1.86358,1.86361,1.86348,1.86348,194300002.0
2005-01-25 21:14:00,1.8635,1.86355,1.86345,1.8635,349200000.0
2005-01-25 21:15:00,1.86358,1.86367,1.86355,1.86356,275899998.0
2005-01-25 21:16:00,1.86355,1.86355,1.8635,1.8635,128500001.0
2005-01-25 21:17:00,1.8635,1.86353,1.86342,1.86353,148999999.0
2005-01-25 21:18:00,1.86355,1.86363,1.86343,1.86343,68500000.0
2005-01-25 21:19:00,1.86347,1.86351,1.86345,1.86347,114100001.0
2005-01-25 21:20:00,1.86337,1.86347,1.86334,1.86338,323500002.0
2005-01-25 21:21:00,1.86334,1.8635,1.86334,1.86339,186199999.0
2005-01-25 21:22:00,1.86341,1.86341,1.86302,1.86311,89500000.0
2005-01-25 21:23:00,1.86306,1.86306,1.86288,1.86294,47100000.0
2005-01-25 21:24:00,1.863,1.86306,1.86294,1.863,179799999.0
2005-01-25 21:25:00,1.86308,1.86308,1.86297,1.86299,129500000.0
2005-01-25 21:26:00,1.86314,1.86321,1.86312,1.86318,92099999.0
2005-01-25 21:27:00,1.8633,1.86332,1.86321,1.86321,146999998.0
2005-01-25 21:28:00,1.86346,1.86348,1.86319,1.8632,284399998.0
2005-01-25 21:29:00,1.86327,1.86341,1.8632,1.86341,105399999.0
2005-01-25 21:30:00,1.86347,1.86351,1.86346,1.86347,76799998.0
2005-01-25 21:31:00,1.86348,1.86361,1.86348,1.86356,55300000.0
2005-01-25 21:32:00,1.86357,1.86382,1.86357,1.86366,154400000.0
2005-01-25 21:33:00,1.8637,1.8637,1.86339,1.86339,221900001.0
2005-01-25 21:34:00,1.86337,1.86342,1.86318,1.86318,174099998.0
2005-01-25 21:35:00,1.86326,1.86343,1.86326,1.86342,38400000.0
2005-01-25 21:36:00,1.86345,1.86347,1.86328,1.86328,141400000.0
2005-01-25 21:37:00,1.86324,1.86325,1.8631,1.86317,220999999.0
2005-01-25 21:38:00,1.8631,1.86324,1.8631,1.86318,138200001.0
2005-01-25 21:39:00,1.86323,1.86323,1.863,1.863,12600000.0
2005-01-25 21:40:00,1.86292,1.86293,1.86287,1.8629,138199999.0
2005-01-25 21:41:00,1.86304,1.86329,1.86304,1.86329,187399997.0
2005-01-25 21:42:00,1.86303,1.86306,1.86299,1.86299,94000002.0
2005-01-25 21:43:00,1.86298,1.86322,1.86298,1.86315,64900000.0
2005-01-25 21:44:00,1.86331,1.86337,1.86314,1.86316,106500000.0
2005-01-25 21:45:00,1.86318,1.86318,1.86271,1.86271,89400001.0
2005-01-25 21:46:00,1.86286,1.86291,1.8627,1.86275,127599999.0
2005-01-25 21:47:00,1.86273,1.86278,1.8627,1.86278,193500001.0
2005-01-25 21:48:00,1.86272,1.86313,1.86272,1.863,105200001.0
2005-01-25 21:49:00,1.86309,1.86331,1.86284,1.86331,46300000.0
2005-01-25 21:50:00,1.86298,1.86298,1.86295,1.86295,9200000.0
2005-01-25 21:51:00,1.86314,1.86315,1.863,1.86305,74700000.0
2005-01-25 21:52:00,1.8631,1.86315,1.86305,1.86307,79100001.0
2005-01-25 21:53:00,1.86303,1.86308,1.863,1.86302,50200000.0
2005-01-25 21:54:00,1.86308,1.86321,1.86305,1.86305,100199998.0
2005-01-25 21:55:00,1.86306,1.8632,1.86299,1.86302,146800001.0
2005-01-25 21:56:00,1.86298,1.863,1.86244,1.86244,69300000.0
2005-01-25 21:57:00,1.86255,1.86268,1.86247,1.86267,99200000.0
2005-01-25 21:58:00,1.86278,1.86278,1.86261,1.86261,107699999.0
2005-01-25 21:59:00,1.86261,1.86276,1.86256,1.86263,357599998.0
2005-01-25 22:00:00,1.86272,1.86296,1.86267,1.86295,220100001.0
2005-01-25 22:01:00,1.8631,1.86329,1.86302,1.86302,114599998.0
2005-01-25 22:02:00,1.86317,1.86317,1.86288,1.86305,166400000.0
2005-01-25 22:03:00,1.86295,1.86295,1.8627,1.86273,61800000.0
2005-01-25 22:04:00,1.86268,1.86277,1.86265,1.86269,320800003.0
2005-01-25 22:05:00,1.86283,1.86295,1.86283,1.86289,181999997.0
2005-01-25 22:06:00,1.86282,1.86303,1.86282,1.86303,39800001.0
2005-01-25 22:07:00,1.86307,1.86307,1.86288,1.8629,88300002.0
2005-01-25 22:08:00,1.86295,1.86321,1.86295,1.86316,73399999.0
2005-01-25 22:09:00,1.86315,1.86357,1.86305,1.86354,46700000.0
2005-01-25 22:10:00,1.86289,1.86355,1.86289,1.86355,22400001.0
2005-01-25 22:11:00,1.86352,1.86353,1.86337,1.86337,63800000.0
2005-01-25 22:12:00,1.86336,1.86336,1.86318,1.86318,169700001.0
2005-01-25 22:13:00,1.86324,1.86341,1.86324,1.8633,66800001.0
2005-01-25 22:14:00,1.86337,1.86337,1.86333,1.86337,30500000.0
2005-01-25 22:15:00,1.86342,1.86342,1.86318,1.86325,226499999.0
2005-01-25 22:16:00,1.86326,1.86335,1.86324,1.86331,263800000.0
2005-01-25 22:17:00,1.86339,1.86345,1.86333,1.86345,62900001.0
2005-01-25 22:18:00,1.86358,1.86361,1.86341,1.86361,78600000.0
2005-01-25 22:19:00,1.86363,1.8637,1.86361,1.8637,41200000.0
2005-01-25 22:20:00,1.86373,1.86402,1.86372,1.86402,54200000.0
2005-01-25 22:21:00,1.86422,1.8643,1.86402,1.86408,111100001.0
2005-01-25 22:22:00,1.8641,1.86424,1.86391,1.86405,99300001.0
2005-01-25 22:23:00,1.86407,1.86421,1.864,1.864,166499999.0
2005-01-25 22:24:00,1.86396,1.86397,1.8638,1.8638,45300000.0
2005-01-25 22:25:00,1.86379,1.86385,1.86364,1.86368,112000001.0
2005-01-25 22:26:00,1.86372,1.86372,1.86356,1.86363,60400000.0
2005-01-25 22:27:00,1.86368,1.86387,1.86368,1.86382,71600000.0
2005-01-25 22:28:00,1.86383,1.86386,1.86374,1.86386,96300000.0
2005-01-25 22:29:00,1.86388,1.86403,1.86376,1.86377,367400002.0
2005-01-25 22:30:00,1.8638,1.86391,1.8638,1.86384,77300000.0
2005-01-25 22:31:00,1.86393,1.86393,1.86377,1.86377,87100001.0
2005-01-25 22:32:00,1.86371,1.86383,1.86348,1.86348,189999998.0
2005-01-25 22:33:00,1.86356,1.86362,1.86356,1.86356,142799999.0
2005-01-25 22:34:00,1.86355,1.86365,1.86351,1.86351,185399998.0
2005-01-25 22:35:00,1.86351,1.86354,1.86351,1.86353,23200001.0
2005-01-25 22:36:00,1.86358,1.86361,1.86347,1.86347,35499999.0
2005-01-25 22:37:00,1.86365,1.86369,1.86359,1.8636,117299999.0
2005-01-25 22:38:00,1.86363,1.86371,1.86357,1.86357,46300000.0
2005-01-25 22:39:00,1.86357,1.86358,1.86354,1.86358,30650000.0
2005-01-25 22:40:00,1.86355,1.86355,1.86342,1.86349,43700000.0
2005-01-25 22:41:00,1.86358,1.86387,1.86356,1.86378,75499999.0
2005-01-25 22:42:00,1.8637,1.8637,1.86361,1.86368,49100001.0
2005-01-25 22:43:00,1.86361,1.86378,1.86361,1.86376,80199999.0
2005-01-25 22:44:00,1.86377,1.86382,1.86366,1.86366,117000000.0
2005-01-25 22:45:00,1.86361,1.86362,1.86355,1.86357,71300000.0
2005-01-25 22:46:00,1.86355,1.8636,1.86355,1.86355,63600000.0
2005-01-25 22:47:00,1.8637,1.86377,1.86359,1.86377,113900002.0
2005-01-25 22:48:00,1.8638,1.86386,1.8638,1.8638,26700000.0
2005-01-25 22:49:00,1.86384,1.86397,1.86377,1.86381,104199998.0
2005-01-25 22:50:00,1.86383,1.8639,1.86378,1.86382,36000000.0
2005-01-25 22:51:00,1.86388,1.86388,1.86363,1.8637,49700000.0
2005-01-25 22:52:00,1.86391,1.86391,1.86384,1.86384,42800000.0
2005-01-25 22:53:00,1.86383,1.86383,1.86345,1.86383,33699999.0
2005-01-25 22:54:00,1.8639,1.8639,1.86375,1.86375,124700000.0
2005-01-25 22:55:00,1.86377,1.86377,1.86367,1.86367,39899999.0
2005-01-25 22:56:00,1.86357,1.86362,1.86355,1.86359,48000000.0
2005-01-25 22:57:00,1.86367,1.86367,1.86353,1.86353,10300000.0
2005-01-25 22:58:00,1.86355,1.86384,1.86344,1.86345,75100000.0
2005-01-25 22:59:00,1.86343,1.86354,1.86336,1.86338,105300000.0
2005-01-25 23:00:00,1.86351,1.86368,1.8633,1.86362,52600000.0
2005-01-25 23:01:00,1.86362,1.86389,1.86361,1.86376,54800000.0
2005-01-25 23:02:00,1.86365,1.86365,1.8636,1.8636,15500000.0
2005-01-25 23:03:00,1.8637,1.8637,1.86347,1.86347,14500000.0
2005-01-25 23:04:00,1.86355,1.86393,1.86355,1.86391,86700001.0
2005-01-25 23:05:00,1.86404,1.86406,1.86393,1.86396,69500000.0
2005-01-25 23:06:00,1.86392,1.86397,1.86387,1.8639,27500000.0
2005-01-25 23:07:00,1.86392,1.86397,1.86389,1.86389,95200002.0
2005-01-25 23:08:00,1.86382,1.864,1.86382,1.86392,72100000.0
2005-01-25 23:09:00,1.86397,1.86397,1.86379,1.86388,36700000.0
2005-01-25 23:10:00,1.86382,1.86383,1.86382,1.86383,42400001.0
2005-01-25 23:11:00,1.86393,1.86393,1.86379,1.86388,85099999.0
2005-01-25 23:12:00,1.86384,1.86385,1.86369,1.86369,47500000.0
2005-01-25 23:13:00,1.86379,1.8638,1.86368,1.86375,112300003.0
2005-01-25 23:14:00,1.86373,1.86384,1.86361,1.8637,113200000.0
2005-01-25 23:15:00,1.86363,1.86381,1.86363,1.8638,52799999.0
2005-01-25 23:16:00,1.86385,1.86396,1.86376,1.86385,66400000.0
2005-01-25 23:17:00,1.86384,1.86392,1.86382,1.86387,77699999.0
2005-01-25 23:18:00,1.86388,1.864,1.86382,1.86395,72999999.0
2005-01-25 23:19:00,1.8639,1.864,1.86382,1.86382,67000001.0
2005-01-25 23:20:00,1.8639,1.864,1.86382,1.86388,117300002.0
2005-01-25 23:21:00,1.86393,1.86409,1.86393,1.86397,65300002.0
2005-01-25 23:22:00,1.86388,1.86395,1.86387,1.86395,73800001.0
2005-01-25 23:23:00,1.86389,1.86399,1.86388,1.86396,38500000.0
2005-01-25 23:24:00,1.86402,1.86415,1.86387,1.86411,81499999.0
2005-01-25 23:25:00,1.8641,1.8641,1.8641,1.8641,4000000.0
2005-01-25 23:26:00,1.86414,1.86414,1.86414,1.86414,21200000.0
2005-01-25 23:27:00,1.86408,1.86413,1.86408,1.86413,15800000.0
2005-01-25 23:28:00,1.86401,1.86401,1.86399,1.86399,8500000.0
2005-01-25 23:29:00,1.86402,1.86402,1.86374,1.86374,66399999.0
2005-01-25 23:30:00,1.86376,1.8638,1.86372,1.86374,58499999.0
2005-01-25 23:31:00,1.86365,1.86373,1.86352,1.86352,89099999.0
2005-01-25 23:32:00,1.86355,1.86358,1.86344,1.8635,50100000.0
2005-01-25 23:33:00,1.86341,1.86344,1.86341,1.86344,18500000.0
2005-01-25 23:34:00,1.86338,1.86346,1.86335,1.86341,115599999.0
2005-01-25 23:35:00,1.86335,1.86347,1.86335,1.86347,14300000.0
2005-01-25 23:36:00,1.86259,1.86323,1.86259,1.86313,46100000.0
2005-01-25 23:37:00,1.86318,1.86323,1.86305,1.86312,60900000.0
2005-01-25 23:38:00,1.86318,1.86334,1.86315,1.86329,87299999.0
2005-01-25 23:39:00,1.86325,1.86337,1.86325,1.86336,16400000.0
2005-01-25 23:40:00,1.86342,1.86342,1.86327,1.86342,38900000.0
2005-01-25 23:41:00,1.86343,1.86348,1.8632,1.8632,112599998.0
2005-01-25 23:42:00,1.8635,1.86352,1.8634,1.86352,61950000.0
2005-01-25 23:43:00,1.86357,1.86373,1.86351,1.8637,53900000.0
2005-01-25 23:44:00,1.86377,1.86392,1.86358,1.86358,52800000.0
2005-01-25 23:45:00,1.8638,1.8638,1.86337,1.86355,77200000.0
2005-01-25 23:46:00,1.86345,1.86345,1.86326,1.86335,27500000.0
2005-01-25 23:47:00,1.86334,1.86334,1.86304,1.8631,47499999.0
2005-01-25 23:48:00,1.86322,1.86324,1.86295,1.86314,89200000.0
2005-01-25 23:49:00,1.86335,1.86335,1.86327,1.86327,7400000.0
2005-01-25 23:50:00,1.8633,1.86335,1.8633,1.8633,24900000.0
2005-01-25 23:51:00,1.8633,1.8633,1.86317,1.86325,77500001.0
2005-01-25 23:52:00,1.86322,1.86329,1.86322,1.86323,24700000.0
2005-01-25 23:53:00,1.86332,1.86332,1.86324,1.86328,109399996.0
2005-01-25 23:54:00,1.86338,1.8635,1.86319,1.8635,58900000.0
2005-01-25 23:55:00,1.8634,1.86371,1.8634,1.8636,96399998.0
2005-01-25 23:56:00,1.86375,1.86385,1.86361,1.86361,57299999.0
2005-01-25 23:57:00,1.86368,1.86383,1.86363,1.86363,81700002.0
2005-01-25 23:58:00,1.86368,1.86373,1.86368,1.86368,79400001.0
2005-01-25 23:59:00,1.8638,1.8639,1.8638,1.8639,30200000.0
2005-01-26 00:00:00,1.86395,1.86402,1.86392,1.86397,90599999.0
2005-01-26 00:01:00,1.86393,1.86399,1.86385,1.86391,32000000.0
2005-01-26 00:02:00,1.86397,1.86403,1.86397,1.86403,7000000.0
2005-01-26 00:03:00,1.86409,1.86412,1.86394,1.86412,95000000.0
2005-01-26 00:04:00,1.86395,1.864,1.86395,1.864,10100000.0
2005-01-26 00:05:00,1.864,1.8641,1.864,1.8641,15600000.0
2005-01-26 00:06:00,1.86405,1.86405,1.86397,1.86403,61000000.0
2005-01-26 00:07:00,1.86368,1.86395,1.86368,1.86395,37900001.0
2005-01-26 00:08:00,1.86402,1.86403,1.86402,1.86403,10900000.0
2005-01-26 00:09:00,1.86407,1.86416,1.86397,1.86416,94399999.0
2005-01-26 00:10:00,1.86417,1.86422,1.86405,1.86405,15000000.0
2005-01-26 00:11:00,1.86402,1.86419,1.86402,1.86414,53900000.0
2005-01-26 00:12:00,1.86393,1.86418,1.86388,1.86418,61600000.0
2005-01-26 00:13:00,1.86395,1.86418,1.86395,1.86412,76000001.0
2005-01-26 00:14:00,1.86414,1.8642,1.86396,1.86396,20300000.0
2005-01-26 00:15:00,1.86382,1.86408,1.86382,1.86408,37400000.0
2005-01-26 00:16:00,1.86435,1.86453,1.86418,1.8645,28300001.0
2005-01-26 00:17:00,1.86418,1.86544,1.86409,1.8654,70800001.0
2005-01-26 00:18:00,1.86508,1.86508,1.86421,1.86425,77800000.0
2005-01-26 00:19:00,1.86455,1.86509,1.86455,1.86509,77399999.0
2005-01-26 00:20:00,1.86506,1.86506,1.86504,1.86504,9300000.0
2005-01-26 00:21:00,1.86479,1.86502,1.86476,1.86502,46900000.0
2005-01-26 00:22:00,1.86487,1.86488,1.86486,1.86488,45500000.0
2005-01-26 00:23:00,1.86484,1.86484,1.86457,1.86477,47899999.0
2005-01-26 00:24:00,1.86475,1.86475,1.86448,1.86456,56799999.0
2005-01-26 00:25:00,1.8648,1.86505,1.86449,1.86449,53300001.0
2005-01-26 00:26:00,1.86485,1.86485,1.86445,1.86445,89700002.0
2005-01-26 00:27:00,1.86471,1.86483,1.86471,1.86472,42500000.0
2005-01-26 00:28:00,1.8648,1.86485,1.86467,1.86471,48099999.0
2005-01-26 00:29:00,1.86457,1.86493,1.86457,1.86493,87700000.0
2005-01-26 00:30:00,1.8647,1.86495,1.86464,1.86495,145999997.0
2005-01-26 00:31:00,1.86505,1.86519,1.86504,1.86509,42100000.0
2005-01-26 00:32:00,1.8649,1.86495,1.8649,1.86495,49600002.0
2005-01-26 00:33:00,1.86485,1.8652,1.86485,1.86518,73400000.0
2005-01-26 00:34:00,1.86495,1.86495,1.86492,1.86492,11900000.0
2005-01-26 00:35:00,1.86488,1.865,1.86432,1.86432,57500001.0
2005-01-26 00:36:00,1.86431,1.86505,1.86431,1.86505,39900001.0
2005-01-26 00:37:00,1.86514,1.86526,1.86514,1.86518,87600000.0
2005-01-26 00:38:00,1.86512,1.86512,1.865,1.86502,13200000.0
2005-01-26 00:39:00,1.86515,1.86515,1.8651,1.8651,31900000.0
2005-01-26 00:40:00,1.86505,1.86519,1.86457,1.86463,36800000.0
2005-01-26 00:41:00,1.86446,1.86478,1.86446,1.86478,17100000.0
2005-01-26 00:42:00,1.86453,1.86474,1.86437,1.86474,49500000.0
2005-01-26 00:43:00,1.86447,1.86447,1.86424,1.86424,11100000.0
2005-01-26 00:44:00,1.8643,1.86447,1.8643,1.86439,38399999.0
2005-01-26 00:45:00,1.8644,1.86445,1.86438,1.86445,18000000.0
2005-01-26 00:46:00,1.86444,1.86461,1.86444,1.86452,167200002.0
2005-01-26 00:47:00,1.86448,1.86451,1.86441,1.86444,88899997.0
2005-01-26 00:48:00,1.8644,1.86442,1.86435,1.86442,21800000.0
2005-01-26 00:49:00,1.86434,1.86434,1.8641,1.8641,53199998.0
2005-01-26 00:50:00,1.86383,1.86383,1.86362,1.86362,8400000.0
2005-01-26 00:51:00,1.86357,1.86357,1.86333,1.86354,45200000.0
2005-01-26 00:52:00,1.86362,1.86362,1.86348,1.86348,73200002.0
2005-01-26 00:53:00,1.86342,1.86352,1.86337,1.86337,76500001.0
2005-01-26 00:54:00,1.86337,1.86356,1.86337,1.86354,71299999.0
2005-01-26 00:55:00,1.86347,1.86371,1.86347,1.86369,41800001.0
2005-01-26 00:56:00,1.86382,1.86388,1.86382,1.86388,35799999.0
2005-01-26 00:57:00,1.86413,1.86413,1.86398,1.86399,37000000.0
2005-01-26 00:58:00,1.86397,1.86405,1.86395,1.864,78200002.0
2005-01-26 00:59:00,1.86405,1.86408,1.86392,1.864,77400000.0
2005-01-26 01:00:00,1.86398,1.86405,1.86398,1.86405,8400000.0
2005-01-26 01:01:00,1.86396,1.86396,1.86392,1.86392,32700001.0
2005-01-26 01:02:00,1.86389,1.86405,1.86389,1.86395,16700000.0
2005-01-26 01:03:00,1.86403,1.86414,1.86399,1.86409,128100000.0
2005-01-26 01:04:00,1.86405,1.86421,1.86405,1.86416,40900000.0
2005-01-26 01:05:00,1.86423,1.86423,1.86408,1.86409,42600000.0
2005-01-26 01:06:00,1.8642,1.86446,1.8642,1.86446,83500000.0
2005-01-26 01:07:00,1.86464,1.86466,1.86458,1.8646,86500000.0
2005-01-26 01:08:00,1.86468,1.86468,1.86466,1.86468,24000000.0
2005-01-26 01:09:00,1.86452,1.86472,1.86452,1.86472,75099998.0
2005-01-26 01:10:00,1.86461,1.86473,1.86459,1.86459,51399999.0
2005-01-26 01:11:00,1.86463,1.86463,1.86451,1.86454,75100000.0
2005-01-26 01:12:00,1.86451,1.86467,1.86451,1.86461,34100001.0
2005-01-26 01:13:00,1.86462,1.86474,1.86462,1.86473,27199999.0
2005-01-26 01:14:00,1.86468,1.86514,1.86462,1.86501,55800000.0
2005-01-26 01:15:00,1.86482,1.86482,1.86451,1.86458,101700001.0
2005-01-26 01:16:00,1.86448,1.86448,1.86399,1.86399,52499999.0
2005-01-26 01:17:00,1.86404,1.86442,1.86404,1.86431,44200000.0
2005-01-26 01:18:00,1.86437,1.86442,1.86433,1.86437,79899999.0
2005-01-26 01:19:00,1.86433,1.86448,1.86418,1.86448,57700001.0
2005-01-26 01:20:00,1.8644,1.86452,1.86432,1.8644,110599999.0
2005-01-26 01:21:00,1.86427,1.86435,1.86424,1.8643,101000001.0
2005-01-26 01:22:00,1.86431,1.86431,1.86431,1.86431,6100000.0
2005-01-26 01:23:00,1.86425,1.8644,1.86425,1.8644,35799999.0
2005-01-26 01:24:00,1.86422,1.86431,1.86422,1.86431,21600000.0
2005-01-26 01:25:00,1.86432,1.86435,1.86425,1.8643,41300000.0
2005-01-26 01:26:00,1.86435,1.86435,1.8643,1.86435,32400000.0
2005-01-26 01:27:00,1.8643,1.86437,1.8643,1.86437,87499999.0
2005-01-26 01:28:00,1.86429,1.86445,1.86417,1.86417,44900000.0
2005-01-26 01:29:00,1.86454,1.86454,1.86429,1.86452,58999999.0
2005-01-26 01:30:00,1.8646,1.8646,1.86438,1.86438,41400000.0
2005-01-26 01:31:00,1.86444,1.86448,1.86425,1.86425,73500000.0
2005-01-26 01:32:00,1.86435,1.86446,1.86435,1.86446,80099998.0
2005-01-26 01:33:00,1.86448,1.86451,1.86429,1.86451,68300000.0
2005-01-26 01:34:00,1.86451,1.86451,1.86428,1.86432,39799999.0
2005-01-26 01:35:00,1.86435,1.86453,1.86426,1.86453,65000000.0
2005-01-26 01:36:00,1.8643,1.8645,1.8643,1.8645,45900000.0
2005-01-26 01:37:00,1.8645,1.8645,1.86437,1.8645,78199999.0
2005-01-26 01:38:00,1.86457,1.86461,1.86445,1.86448,102800001.0
2005-01-26 01:39:00,1.86457,1.8646,1.86444,1.86455,83700000.0
2005-01-26 01:40:00,1.86456,1.86456,1.86456,1.86456,31900000.0
2005-01-26 01:41:00,1.86461,1.86461,1.86441,1.86442,128799999.0
2005-01-26 01:42:00,1.86444,1.86468,1.86444,1.8646,147599997.0
2005-01-26 01:43:00,1.86463,1.86491,1.8646,1.86491,61499998.0
2005-01-26 01:44:00,1.8647,1.8647,1.86437,1.86448,14200000.0
2005-01-26 01:45:00,1.8642,1.86423,1.86367,1.86367,43800000.0
2005-01-26 01:46:00,1.86357,1.86372,1.86357,1.8637,87699999.0
2005-01-26 01:47:00,1.86377,1.86407,1.86377,1.86392,79900000.0
2005-01-26 01:48:00,1.86398,1.86403,1.86391,1.86403,46399999.0
2005-01-26 01:49:00,1.86395,1.86395,1.86385,1.86388,28800000.0
2005-01-26 01:50:00,1.86386,1.86386,1.86363,1.86369,51200000.0
2005-01-26 01:51:00,1.86375,1.86382,1.86364,1.86381,55300000.0
2005-01-26 01:52:00,1.8638,1.86385,1.86377,1.8638,76100000.0
2005-01-26 01:53:00,1.86384,1.86391,1.86384,1.86391,13400000.0
2005-01-26 01:54:00,1.86383,1.86389,1.8638,1.86382,45599999.0
2005-01-26 01:55:00,1.86376,1.86378,1.86372,1.86372,2100000.0
2005-01-26 01:56:00,1.86373,1.86374,1.86371,1.86372,30300000.0
2005-01-26 01:57:00,1.86367,1.86367,1.86344,1.86344,36400000.0
2005-01-26 01:58:00,1.86342,1.86351,1.86317,1.86342,50400000.0
2005-01-26 01:59:00,1.8632,1.8632,1.86282,1.86292,81000002.0
2005-01-26 02:00:00,1.86345,1.86368,1.86345,1.86366,69000000.0
2005-01-26 02:01:00,1.86362,1.86381,1.86354,1.86376,58000001.0
2005-01-26 02:02:00,1.86368,1.86384,1.86368,1.86376,81999999.0
2005-01-26 02:03:00,1.86391,1.86391,1.86374,1.86378,40300000.0
2005-01-26 02:04:00,1.86374,1.86395,1.86374,1.86374,63200000.0
2005-01-26 02:05:00,1.86369,1.86381,1.86369,1.86381,31099999.0
2005-01-26 02:06:00,1.86392,1.86396,1.86378,1.86393,83100000.0
2005-01-26 02:07:00,1.86402,1.8641,1.8638,1.8638,77100000.0
2005-01-26 02:08:00,1.86377,1.86378,1.86375,1.86377,46500000.0
2005-01-26 02:09:00,1.86376,1.86386,1.86376,1.86377,89700000.0
2005-01-26 02:10:00,1.86397,1.86397,1.8638,1.86387,67000000.0
2005-01-26 02:11:00,1.864,1.86402,1.8639,1.86397,54100000.0
2005-01-26 02:12:00,1.86392,1.86403,1.86392,1.86393,66200000.0
2005-01-26 02:13:00,1.86405,1.86431,1.86405,1.86427,77100000.0
2005-01-26 02:14:00,1.86443,1.86443,1.86431,1.86431,47600000.0
2005-01-26 02:15:00,1.86443,1.86443,1.86429,1.86437,48000001.0
2005-01-26 02:16:00,1.86438,1.86442,1.86433,1.86442,50400000.0
2005-01-26 02:17:00,1.86451,1.86459,1.86447,1.8645,79799999.0
2005-01-26 02:18:00,1.86468,1.86489,1.86454,1.86489,130400002.0
2005-01-26 02:19:00,1.86497,1.86516,1.86497,1.86508,34100000.0
2005-01-26 02:20:00,1.86539,1.8654,1.86519,1.8654,29800000.0
2005-01-26 02:21:00,1.8653,1.8653,1.86512,1.86515,93200002.0
2005-01-26 02:22:00,1.86513,1.86543,1.86511,1.86534,83100001.0
2005-01-26 02:23:00,1.86536,1.86545,1.86532,1.86545,29400000.0
2005-01-26 02:24:00,1.86547,1.86566,1.86547,1.8656,52000000.0
2005-01-26 02:25:00,1.86557,1.86576,1.86557,1.86575,25200000.0
2005-01-26 02:26:00,1.86585,1.86586,1.86565,1.86568,56500000.0
2005-01-26 02:27:00,1.86573,1.86597,1.86573,1.86595,77399999.0
2005-01-26 02:28:00,1.86598,1.86602,1.86598,1.86602,18700000.0
2005-01-26 02:29:00,1.86597,1.86597,1.86578,1.86592,82299999.0
2005-01-26 02:30:00,1.8659,1.86595,1.86587,1.8659,33300000.0
2005-01-26 02:31:00,1.86595,1.86601,1.86569,1.86592,88100001.0
2005-01-26 02:32:00,1.86593,1.86594,1.86566,1.8658,61900001.0
2005-01-26 02:33:00,1.8658,1.86584,1.86547,1.86566,86699999.0
2005-01-26 02:34:00,1.86568,1.86585,1.86568,1.86585,52400000.0
2005-01-26 02:35:00,1.866,1.86602,1.86579,1.86586,60399999.0
2005-01-26 02:36:00,1.86598,1.86602,1.86594,1.86598,57899999.0
2005-01-26 02:37:00,1.86607,1.86607,1.86605,1.86605,28800000.0
2005-01-26 02:38:00,1.86599,1.86629,1.86599,1.86629,52799998.0
2005-01-26 02:39:00,1.86633,1.86633,1.86624,1.86627,88300002.0
2005-01-26 02:40:00,1.86639,1.86639,1.86631,1.86631,46000000.0
2005-01-26 02:41:00,1.86652,1.86659,1.86644,1.86644,69200000.0
2005-01-26 02:42:00,1.86647,1.86653,1.86638,1.8665,54100000.0
2005-01-26 02:43:00,1.86628,1.86628,1.866,1.86602,28700000.0
2005-01-26 02:44:00,1.86613,1.86636,1.86613,1.86625,89900000.0
2005-01-26 02:45:00,1.86624,1.86633,1.86624,1.86625,35000000.0
2005-01-26 02:46:00,1.86635,1.86639,1.8662,1.8662,40300000.0
2005-01-26 02:47:00,1.8663,1.8663,1.86615,1.86615,31100001.0
2005-01-26 02:48:00,1.86615,1.86615,1.866,1.866,43900000.0
2005-01-26 02:49:00,1.86608,1.86635,1.86602,1.86629,105600000.0
2005-01-26 02:50:00,1.86634,1.86647,1.86634,1.86647,22000000.0
2005-01-26 02:51:00,1.86638,1.86646,1.86638,1.86645,70900001.0
2005-01-26 02:52:00,1.86645,1.86645,1.86633,1.86635,27600000.0
2005-01-26 02:53:00,1.86633,1.86633,1.86627,1.8663,22500000.0
2005-01-26 02:54:00,1.86633,1.86633,1.86609,1.86609,64699999.0
2005-01-26 02:55:00,1.86617,1.86631,1.86608,1.86623,77599999.0
2005-01-26 02:56:00,1.86622,1.86622,1.86593,1.86593,100500002.0
2005-01-26 02:57:00,1.86615,1.86624,1.86604,1.86604,112700001.0
2005-01-26 02:58:00,1.86608,1.86653,1.86608,1.86636,49000000.0
2005-01-26 02:59:00,1.86642,1.86642,1.86628,1.86628,45200000.0
2005-01-26 03:00:00,1.86632,1.86638,1.8663,1.8663,55300000.0
2005-01-26 03:01:00,1.86638,1.86648,1.86638,1.86642,63000000.0
2005-01-26 03:02:00,1.86634,1.86648,1.86634,1.86648,46900000.0
2005-01-26 03:03:00,1.86658,1.8667,1.86655,1.86664,54100000.0
2005-01-26 03:04:00,1.8667,1.86675,1.8667,1.86675,68999998.0
2005-01-26 03:05:00,1.86673,1.86688,1.86663,1.86679,86099998.0
2005-01-26 03:06:00,1.86665,1.86684,1.86665,1.86666,84900000.0
2005-01-26 03:07:00,1.86671,1.8668,1.86666,1.86676,107899996.0
2005-01-26 03:08:00,1.86675,1.86675,1.86675,1.86675,10000000.0
2005-01-26 03:09:00,1.86678,1.86682,1.86671,1.86678,50900001.0
2005-01-26 03:10:00,1.8667,1.8667,1.86643,1.86643,51000000.0
2005-01-26 03:11:00,1.86652,1.86653,1.86652,1.86653,34000000.0
2005-01-26 03:12:00,1.86665,1.86665,1.86649,1.86651,37500000.0
2005-01-26 03:13:00,1.86662,1.86669,1.86654,1.86654,78499999.0
2005-01-26 03:14:00,1.86646,1.86649,1.8664,1.8664,38899999.0
2005-01-26 03:15:00,1.86648,1.86648,1.86622,1.86622,114000002.0
2005-01-26 03:16:00,1.8663,1.8664,1.86627,1.86637,50100000.0
2005-01-26 03:17:00,1.86633,1.86647,1.86633,1.86645,81400000.0
2005-01-26 03:18:00,1.86642,1.8665,1.8664,1.86644,59599999.0
2005-01-26 03:19:00,1.86644,1.86649,1.86643,1.86643,46500000.0
2005-01-26 03:20:00,1.86647,1.86668,1.86647,1.86652,24200000.0
2005-01-26 03:21:00,1.86658,1.8667,1.8665,1.86653,58370000.0
2005-01-26 03:22:00,1.86653,1.86663,1.86653,1.86653,59800001.0
2005-01-26 03:23:00,1.86659,1.86659,1.86658,1.86658,12400000.0
2005-01-26 03:24:00,1.86673,1.86673,1.86656,1.86671,31400000.0
2005-01-26 03:25:00,1.86666,1.86666,1.86654,1.86659,27600000.0
2005-01-26 03:26:00,1.86664,1.86665,1.86658,1.86665,38700000.0
2005-01-26 03:27:00,1.86659,1.86659,1.86651,1.86651,24600000.0
2005-01-26 03:28:00,1.86658,1.86658,1.86645,1.86645,20499999.0
2005-01-26 03:29:00,1.86645,1.86645,1.8664,1.8664,3400000.0
2005-01-26 03:30:00,1.86655,1.86671,1.86655,1.86661,66200001.0
2005-01-26 03:31:00,1.8666,1.86684,1.8666,1.86678,38200000.0
2005-01-26 03:32:00,1.86677,1.86696,1.86677,1.86696,33900000.0
2005-01-26 03:33:00,1.86688,1.86688,1.86688,1.86688,2500000.0
2005-01-26 03:34:00,1.86692,1.867,1.86685,1.86685,70000000.0
2005-01-26 03:35:00,1.86692,1.86696,1.8669,1.8669,31900000.0
2005-01-26 03:36:00,1.86705,1.86707,1.86694,1.86694,62899999.0
2005-01-26 03:37:00,1.86695,1.86695,1.8669,1.8669,28300000.0
2005-01-26 03:38:00,1.86692,1.86702,1.86687,1.86687,62700000.0
2005-01-26 03:39:00,1.8669,1.86695,1.8669,1.8669,56500000.0
2005-01-26 03:40:00,1.867,1.86707,1.86697,1.86699,41000000.0
2005-01-26 03:41:00,1.86683,1.867,1.86674,1.867,24200000.0
2005-01-26 03:42:00,1.86691,1.8672,1.86691,1.86703,65500001.0
2005-01-26 03:43:00,1.86705,1.86716,1.86699,1.867,51700000.0
2005-01-26 03:44:00,1.867,1.867,1.867,1.867,15700000.0
2005-01-26 03:45:00,1.86698,1.86705,1.86698,1.86705,41700000.0
2005-01-26 03:46:00,1.867,1.86707,1.86695,1.86695,66900002.0
2005-01-26 03:47:00,1.86704,1.86718,1.86704,1.86707,99199998.0
2005-01-26 03:48:00,1.86704,1.86719,1.86703,1.86707,46800000.0
2005-01-26 03:49:00,1.86704,1.86704,1.86683,1.867,61700001.0
2005-01-26 03:50:00,1.867,1.867,1.86698,1.86698,7700000.0
2005-01-26 03:51:00,1.86698,1.86702,1.86692,1.86692,109299996.0
2005-01-26 03:52:00,1.86692,1.86701,1.86689,1.86689,100899998.0
2005-01-26 03:53:00,1.86697,1.86704,1.86693,1.86704,111400000.0
2005-01-26 03:54:00,1.86702,1.86702,1.86688,1.86688,76500001.0
2005-01-26 03:55:00,1.8669,1.86695,1.8669,1.86695,40499999.0
2005-01-26 03:56:00,1.86697,1.86699,1.86691,1.86697,33900000.0
2005-01-26 03:57:00,1.86687,1.8669,1.86687,1.8669,35400000.0
2005-01-26 03:58:00,1.86691,1.86703,1.86686,1.86703,63600000.0
2005-01-26 03:59:00,1.867,1.86708,1.867,1.86708,43700000.0
2005-01-26 04:00:00,1.86707,1.86711,1.867,1.867,62900000.0
2005-01-26 04:01:00,1.86702,1.86702,1.867,1.867,2200000.0
2005-01-26 04:02:00,1.86705,1.86705,1.86705,1.86705,27800000.0
2005-01-26 04:03:00,1.86708,1.86708,1.86701,1.86708,112799999.0
2005-01-26 04:04:00,1.86708,1.86715,1.86708,1.8671,36900000.0
2005-01-26 04:05:00,1.8671,1.86715,1.86708,1.86715,42500001.0
2005-01-26 04:06:00,1.86702,1.86713,1.86699,1.86709,72699999.0
2005-01-26 04:07:00,1.86705,1.86705,1.86691,1.86692,83200000.0
2005-01-26 04:08:00,1.86707,1.86713,1.867,1.86707,40400000.0
2005-01-26 04:09:00,1.86735,1.86738,1.86713,1.86713,37200000.0
2005-01-26 04:10:00,1.86695,1.867,1.86695,1.867,32300000.0
2005-01-26 04:11:00,1.86703,1.86707,1.86696,1.86705,43300001.0
2005-01-26 04:12:00,1.86713,1.86713,1.86702,1.86702,16900000.0
2005-01-26 04:13:00,1.86705,1.86708,1.86687,1.86687,91300001.0
2005-01-26 04:14:00,1.86693,1.86704,1.8669,1.8669,125599996.0
2005-01-26 04:15:00,1.86705,1.86712,1.86694,1.86712,83599999.0
2005-01-26 04:16:00,1.86709,1.86709,1.867,1.867,56600001.0
2005-01-26 04:17:00,1.86702,1.86706,1.86702,1.86706,7200000.0
2005-01-26 04:18:00,1.86712,1.86713,1.86703,1.86713,68900000.0
2005-01-26 04:19:00,1.86714,1.86714,1.86706,1.86706,19699999.0
2005-01-26 04:20:00,1.86703,1.8671,1.86703,1.86708,87600001.0
2005-01-26 04:21:00,1.86715,1.86718,1.86715,1.86715,63600000.0
2005-01-26 04:22:00,1.86728,1.86742,1.86726,1.86742,48800001.0
2005-01-26 04:23:00,1.86712,1.86712,1.86702,1.86702,27100000.0
2005-01-26 04:24:00,1.86705,1.86717,1.86705,1.8671,21000000.0
2005-01-26 04:25:00,1.86713,1.86713,1.86707,1.86707,6400000.0
2005-01-26 04:26:00,1.86705,1.86705,1.86695,1.867,35400001.0
2005-01-26 04:27:00,1.86704,1.86704,1.86695,1.86697,56100001.0
2005-01-26 04:28:00,1.86717,1.8672,1.86708,1.86708,95099999.0
2005-01-26 04:29:00,1.8671,1.86721,1.86706,1.86709,96200001.0
2005-01-26 04:30:00,1.86707,1.86719,1.86705,1.86707,47599999.0
2005-01-26 04:31:00,1.86705,1.86714,1.86705,1.86711,39700000.0
2005-01-26 04:32:00,1.86717,1.86718,1.86707,1.86707,9000000.0
2005-01-26 04:33:00,1.86706,1.86709,1.86688,1.86688,35700000.0
2005-01-26 04:34:00,1.86703,1.86703,1.86697,1.86697,21700000.0
2005-01-26 04:35:00,1.86686,1.8671,1.86686,1.8671,31400000.0
2005-01-26 04:36:00,1.8671,1.86715,1.867,1.86707,65899999.0
2005-01-26 04:37:00,1.867,1.867,1.86679,1.86687,39199999.0
2005-01-26 04:38:00,1.86693,1.86712,1.86693,1.86712,61349999.0
2005-01-26 04:39:00,1.86711,1.86711,1.86704,1.86704,6500000.0
2005-01-26 04:40:00,1.86711,1.86711,1.86707,1.86707,51599998.0
2005-01-26 04:41:00,1.8671,1.86715,1.8671,1.86715,22900000.0
2005-01-26 04:42:00,1.86708,1.86708,1.86702,1.86705,83400000.0
2005-01-26 04:43:00,1.86707,1.8671,1.86703,1.86707,86399999.0
2005-01-26 04:44:00,1.86702,1.86711,1.86697,1.86697,31800000.0
2005-01-26 04:45:00,1.86706,1.86706,1.86699,1.86699,3000000.0
2005-01-26 04:46:00,1.86704,1.86704,1.86691,1.86691,41699998.0
2005-01-26 04:47:00,1.867,1.86705,1.86684,1.86686,92300002.0
2005-01-26 04:48:00,1.8669,1.867,1.8669,1.86697,41400001.0
2005-01-26 04:49:00,1.8669,1.86707,1.86678,1.86705,88399999.0
2005-01-26 04:50:00,1.86683,1.86683,1.86664,1.86679,40500000.0
2005-01-26 04:51:00,1.86686,1.8669,1.86681,1.86681,26000000.0
2005-01-26 04:52:00,1.86688,1.86691,1.86672,1.86679,51999999.0
2005-01-26 04:53:00,1.86674,1.86674,1.86674,1.86674,49400000.0
2005-01-26 04:54:00,1.8669,1.8669,1.86669,1.86678,45200000.0
2005-01-26 04:55:00,1.86673,1.86673,1.86659,1.86667,52099999.0
2005-01-26 04:56:00,1.86667,1.86672,1.86662,1.86672,44100000.0
2005-01-26 04:57:00,1.86671,1.86674,1.86666,1.86667,33200000.0
2005-01-26 04:58:00,1.86659,1.86662,1.86653,1.86653,66200000.0
2005-01-26 04:59:00,1.86646,1.86661,1.86646,1.86658,26900000.0
2005-01-26 05:00:00,1.86663,1.86676,1.86654,1.86668,75999999.0
2005-01-26 05:01:00,1.86669,1.86682,1.86669,1.86674,39500000.0
2005-01-26 05:02:00,1.86675,1.86678,1.86672,1.86675,55400001.0
2005-01-26 05:03:00,1.86683,1.86687,1.8665,1.8665,96099997.0
2005-01-26 05:04:00,1.86637,1.86645,1.86637,1.86643,27500000.0
2005-01-26 05:05:00,1.86656,1.86662,1.8665,1.8665,92100000.0
2005-01-26 05:06:00,1.86657,1.86663,1.86652,1.86652,21800000.0
2005-01-26 05:07:00,1.8665,1.86652,1.86643,1.8665,30000000.0
2005-01-26 05:08:00,1.8665,1.8665,1.8665,1.8665,19200000.0
2005-01-26 05:09:00,1.86652,1.86661,1.86652,1.86657,62900001.0
2005-01-26 05:10:00,1.86662,1.86663,1.86662,1.86663,6800000.0
2005-01-26 05:11:00,1.8666,1.86687,1.8666,1.86675,42000000.0
2005-01-26 05:12:00,1.86704,1.86717,1.8669,1.8669,55300000.0
2005-01-26 05:13:00,1.86725,1.86737,1.86708,1.86736,82000000.0
2005-01-26 05:14:00,1.8674,1.86757,1.8674,1.8675,104999999.0
2005-01-26 05:15:00,1.86805,1.86815,1.86793,1.86815,35300000.0
2005-01-26 05:16:00,1.86845,1.8685,1.86725,1.86819,48200000.0
2005-01-26 05:17:00,1.86865,1.86894,1.86856,1.86894,46100001.0
2005-01-26 05:18:00,1.86898,1.86898,1.86882,1.86895,39700000.0
2005-01-26 05:19:00,1.86885,1.86897,1.86885,1.86894,33300000.0
2005-01-26 05:20:00,1.86879,1.86888,1.86839,1.86839,62700000.0
2005-01-26 05:21:00,1.86831,1.86838,1.86825,1.86825,62400000.0
2005-01-26 05:22:00,1.8683,1.86835,1.8682,1.86835,53800000.0
2005-01-26 05:23:00,1.86844,1.86853,1.86841,1.86853,34000000.0
2005-01-26 05:24:00,1.86855,1.86859,1.86853,1.86853,34600000.0
2005-01-26 05:25:00,1.86856,1.869,1.86856,1.869,35000000.0
2005-01-26 05:26:00,1.8689,1.8691,1.8689,1.86909,53400000.0
2005-01-26 05:27:00,1.8693,1.8693,1.86914,1.8692,30300001.0
2005-01-26 05:28:00,1.86937,1.86951,1.86935,1.86946,71100000.0
2005-01-26 05:29:00,1.86963,1.86965,1.86948,1.86965,70700000.0
2005-01-26 05:30:00,1.8695,1.8695,1.86929,1.86934,30100000.0
2005-01-26 05:31:00,1.86952,1.86954,1.86928,1.86939,125099998.0
2005-01-26 05:32:00,1.86942,1.86942,1.86859,1.86859,67000000.0
2005-01-26 05:33:00,1.86867,1.86891,1.86867,1.86878,76800000.0
2005-01-26 05:34:00,1.8688,1.86904,1.86868,1.86895,60900000.0
2005-01-26 05:35:00,1.86895,1.86906,1.86891,1.869,30900000.0
2005-01-26 05:36:00,1.86908,1.86908,1.86898,1.869,27300000.0
2005-01-26 05:37:00,1.86887,1.86895,1.86887,1.86893,31900000.0
2005-01-26 05:38:00,1.86902,1.86902,1.86887,1.86887,10000000.0
2005-01-26 05:39:00,1.86875,1.86879,1.86842,1.86842,86800001.0
2005-01-26 05:40:00,1.86838,1.86842,1.86826,1.86832,105100000.0
2005-01-26 05:41:00,1.86832,1.86834,1.867,1.86731,24800000.0
2005-01-26 05:42:00,1.86774,1.86795,1.86765,1.86785,109399999.0
2005-01-26 05:43:00,1.8679,1.86792,1.86784,1.8679,44999999.0
2005-01-26 05:44:00,1.868,1.8681,1.868,1.868,89100000.0
2005-01-26 05:45:00,1.86811,1.86811,1.86807,1.86807,50300001.0
2005-01-26 05:46:00,1.86797,1.86805,1.86788,1.86798,58500000.0
2005-01-26 05:47:00,1.868,1.86812,1.868,1.86812,59100000.0
2005-01-26 05:48:00,1.86814,1.86814,1.86802,1.86807,32700001.0
2005-01-26 05:49:00,1.86792,1.86797,1.86792,1.86792,32400000.0
2005-01-26 05:50:00,1.86803,1.86803,1.86788,1.86788,10300000.0
2005-01-26 05:51:00,1.8679,1.86805,1.86789,1.86791,163300001.0
2005-01-26 05:52:00,1.86798,1.86806,1.86795,1.86799,76100000.0
2005-01-26 05:53:00,1.86797,1.86815,1.86797,1.86804,37700000.0
2005-01-26 05:54:00,1.86822,1.8683,1.86803,1.8683,85200001.0
2005-01-26 05:55:00,1.86843,1.86876,1.86843,1.86871,58800001.0
2005-01-26 05:56:00,1.8687,1.86899,1.86868,1.86895,107599999.0
2005-01-26 05:57:00,1.86907,1.86908,1.86893,1.86905,76500000.0
2005-01-26 05:58:00,1.86915,1.86933,1.86895,1.86931,58900001.0
2005-01-26 05:59:00,1.86923,1.86923,1.86906,1.86906,60200001.0
2005-01-26 06:00:00,1.869,1.869,1.86829,1.86829,50699999.0
2005-01-26 06:01:00,1.86862,1.86862,1.86832,1.86832,42000001.0
2005-01-26 06:02:00,1.86847,1.86857,1.86824,1.86824,38800001.0
2005-01-26 06:03:00,1.86835,1.86847,1.86826,1.86847,19300000.0
2005-01-26 06:04:00,1.86858,1.86883,1.86858,1.86873,24400000.0
2005-01-26 06:05:00,1.8688,1.86905,1.8688,1.86901,25900000.0
2005-01-26 06:06:00,1.86873,1.86912,1.86873,1.86909,76600000.0
2005-01-26 06:07:00,1.869,1.869,1.86878,1.8689,52800000.0
2005-01-26 06:08:00,1.86897,1.8692,1.86897,1.869,73200000.0
2005-01-26 06:09:00,1.86918,1.86919,1.86899,1.8691,103299999.0
2005-01-26 06:10:00,1.86905,1.86981,1.86891,1.86977,58100001.0
2005-01-26 06:11:00,1.86966,1.86978,1.8696,1.8697,89700002.0
2005-01-26 06:12:00,1.86969,1.86995,1.86969,1.86995,51500000.0
2005-01-26 06:13:00,1.8695,1.86951,1.86912,1.86951,36900000.0
2005-01-26 06:14:00,1.86943,1.86943,1.86909,1.86919,15300000.0
2005-01-26 06:15:00,1.8694,1.86955,1.86931,1.86954,91900000.0
2005-01-26 06:16:00,1.8695,1.86962,1.86945,1.86945,89799998.0
2005-01-26 06:17:00,1.8695,1.86958,1.86943,1.86943,64500000.0
2005-01-26 06:18:00,1.86945,1.86945,1.86927,1.86938,68099999.0
2005-01-26 06:19:00,1.86934,1.86934,1.86922,1.86934,27300000.0
2005-01-26 06:20:00,1.86936,1.86939,1.86935,1.86938,34100000.0
2005-01-26 06:21:00,1.8694,1.86947,1.86931,1.86931,108999999.0
2005-01-26 06:22:00,1.86933,1.86937,1.86925,1.86935,57500000.0
2005-01-26 06:23:00,1.86931,1.86931,1.86895,1.86895,41900000.0
2005-01-26 06:24:00,1.86932,1.86932,1.8692,1.86929,101669999.0
2005-01-26 06:25:00,1.86933,1.86933,1.86913,1.86913,12000000.0
2005-01-26 06:26:00,1.86917,1.86918,1.86894,1.86894,68400001.0
2005-01-26 06:27:00,1.869,1.86908,1.86897,1.86908,38300000.0
2005-01-26 06:28:00,1.869,1.86908,1.869,1.869,44000001.0
2005-01-26 06:29:00,1.86903,1.86928,1.86903,1.86928,64400000.0
2005-01-26 06:30:00,1.86917,1.86917,1.86902,1.86908,21600000.0
2005-01-26 06:31:00,1.86903,1.86918,1.86903,1.86918,27500001.0
2005-01-26 06:32:00,1.86922,1.86922,1.8691,1.86918,92599998.0
2005-01-26 06:33:00,1.8693,1.8693,1.86918,1.86923,31500000.0
2005-01-26 06:34:00,1.8692,1.86939,1.8692,1.86924,97299998.0
2005-01-26 06:35:00,1.8693,1.8693,1.86925,1.86925,7500000.0
2005-01-26 06:36:00,1.86944,1.86953,1.86927,1.86929,62699999.0
2005-01-26 06:37:00,1.86933,1.86942,1.86931,1.86932,33300000.0
2005-01-26 06:38:00,1.86932,1.86932,1.86901,1.86914,78600001.0
2005-01-26 06:39:00,1.86913,1.86924,1.86912,1.86917,54199999.0
2005-01-26 06:40:00,1.86904,1.86904,1.86894,1.86902,65200000.0
2005-01-26 06:41:00,1.86911,1.86911,1.86887,1.86894,40700000.0
2005-01-26 06:42:00,1.8691,1.8691,1.86897,1.86905,53500000.0
2005-01-26 06:43:00,1.86912,1.86912,1.86902,1.86902,21300000.0
2005-01-26 06:44:00,1.86892,1.86906,1.86888,1.86891,76200000.0
2005-01-26 06:45:00,1.86892,1.86896,1.86883,1.86891,67800000.0
2005-01-26 06:46:00,1.8689,1.8689,1.86861,1.86861,36600000.0
2005-01-26 06:47:00,1.86862,1.86888,1.86855,1.86855,70700000.0
2005-01-26 06:48:00,1.86857,1.86857,1.86827,1.86831,38700001.0
2005-01-26 06:49:00,1.86825,1.86836,1.86825,1.86828,29600000.0
2005-01-26 06:50:00,1.8683,1.8686,1.8683,1.86857,24600000.0
2005-01-26 06:51:00,1.86863,1.86896,1.86859,1.86893,64600000.0
2005-01-26 06:52:00,1.86892,1.86899,1.86872,1.86872,25299999.0
2005-01-26 06:53:00,1.86905,1.86905,1.86898,1.86898,54600000.0
2005-01-26 06:54:00,1.86902,1.86902,1.86892,1.86902,65700001.0
2005-01-26 06:55:00,1.86888,1.86888,1.86829,1.86837,46400000.0
2005-01-26 06:56:00,1.86843,1.86867,1.86843,1.8685,33499999.0
2005-01-26 06:57:00,1.86864,1.86878,1.86845,1.86878,78700001.0
2005-01-26 06:58:00,1.8687,1.86882,1.86863,1.86865,66500000.0
2005-01-26 06:59:00,1.86864,1.8687,1.86839,1.86839,28600000.0
2005-01-26 07:00:00,1.86852,1.8686,1.86845,1.86845,21000000.0
2005-01-26 07:01:00,1.86854,1.8687,1.86839,1.86845,53100000.0
2005-01-26 07:02:00,1.86857,1.86867,1.86845,1.86845,64300001.0
2005-01-26 07:03:00,1.86855,1.86867,1.86849,1.86859,85600001.0
2005-01-26 07:04:00,1.86869,1.86873,1.86855,1.86873,93600000.0
2005-01-26 07:05:00,1.86874,1.86892,1.86868,1.86868,45200000.0
2005-01-26 07:06:00,1.86868,1.86888,1.86868,1.86884,45100000.0
2005-01-26 07:07:00,1.86897,1.86902,1.86869,1.86892,87600000.0
2005-01-26 07:08:00,1.86873,1.86907,1.8687,1.86907,82500000.0
2005-01-26 07:09:00,1.86912,1.86914,1.86879,1.86913,79300000.0
2005-01-26 07:10:00,1.86919,1.8693,1.86911,1.86911,34700000.0
2005-01-26 07:11:00,1.86911,1.86914,1.86911,1.86914,15500000.0
2005-01-26 07:12:00,1.86912,1.86912,1.86901,1.86901,5500000.0
2005-01-26 07:13:00,1.86898,1.86899,1.86884,1.86894,70300000.0
2005-01-26 07:14:00,1.86892,1.86906,1.8689,1.86906,52900000.0
2005-01-26 07:15:00,1.86885,1.86896,1.86853,1.86889,38100000.0
2005-01-26 07:16:00,1.86885,1.86885,1.8688,1.86882,47100001.0
2005-01-26 07:17:00,1.86888,1.86894,1.86881,1.86887,35900000.0
2005-01-26 07:18:00,1.86886,1.86886,1.86857,1.86857,37400000.0
2005-01-26 07:19:00,1.86887,1.86887,1.86834,1.86842,136699999.0
2005-01-26 07:20:00,1.86829,1.86829,1.86796,1.86811,39100000.0
2005-01-26 07:21:00,1.8681,1.8681,1.86794,1.86807,45299999.0
2005-01-26 07:22:00,1.86798,1.86802,1.86782,1.86796,115200000.0
2005-01-26 07:23:00,1.86792,1.86792,1.86764,1.86768,33700000.0
2005-01-26 07:24:00,1.86797,1.86799,1.86783,1.86783,37800000.0
2005-01-26 07:25:00,1.86788,1.86797,1.8678,1.86796,60000000.0
2005-01-26 07:26:00,1.86804,1.86821,1.86804,1.86809,86100000.0
2005-01-26 07:27:00,1.86799,1.86824,1.86792,1.86792,52570000.0
2005-01-26 07:28:00,1.86826,1.86829,1.86805,1.86829,25500000.0
2005-01-26 07:29:00,1.86838,1.86838,1.86822,1.86822,20000000.0
2005-01-26 07:30:00,1.86823,1.86833,1.86823,1.86825,46300000.0
2005-01-26 07:31:00,1.8683,1.8683,1.86797,1.86797,42200000.0
2005-01-26 07:32:00,1.86815,1.86815,1.86808,1.8681,39300000.0
2005-01-26 07:33:00,1.86813,1.86819,1.86806,1.86817,76700001.0
2005-01-26 07:34:00,1.86815,1.86838,1.86815,1.86822,86100001.0
2005-01-26 07:35:00,1.86828,1.8684,1.86823,1.86823,115200001.0
2005-01-26 07:36:00,1.8683,1.8683,1.86816,1.86827,64099999.0
2005-01-26 07:37:00,1.86828,1.86828,1.86823,1.86823,57400001.0
2005-01-26 07:38:00,1.86827,1.8684,1.868,1.868,25300000.0
2005-01-26 07:39:00,1.86848,1.86866,1.86847,1.86856,41600000.0
2005-01-26 07:40:00,1.86872,1.86878,1.8686,1.86865,34200000.0
2005-01-26 07:41:00,1.86876,1.86879,1.86876,1.86879,45700000.0
2005-01-26 07:42:00,1.8689,1.86895,1.86885,1.86885,71500000.0
2005-01-26 07:43:00,1.86898,1.86898,1.8689,1.8689,88200000.0
2005-01-26 07:44:00,1.86888,1.86896,1.86884,1.86896,38100000.0
2005-01-26 07:45:00,1.86892,1.86894,1.86882,1.86882,65100001.0
2005-01-26 07:46:00,1.86876,1.86878,1.86871,1.86873,33100000.0
2005-01-26 07:47:00,1.86834,1.86849,1.86831,1.86833,36500000.0
2005-01-26 07:48:00,1.86834,1.86834,1.86824,1.86824,11700000.0
2005-01-26 07:49:00,1.86823,1.86823,1.86809,1.86815,43600000.0
2005-01-26 07:50:00,1.86831,1.86831,1.86806,1.86807,48699999.0
2005-01-26 07:51:00,1.86809,1.86817,1.86804,1.86804,32600000.0
2005-01-26 07:52:00,1.86802,1.86809,1.86793,1.86807,77100000.0
2005-01-26 07:53:00,1.86809,1.86827,1.86809,1.86815,41900000.0
2005-01-26 07:54:00,1.86844,1.86848,1.86835,1.86845,37100000.0
2005-01-26 07:55:00,1.86856,1.86876,1.86856,1.86871,43400000.0
2005-01-26 07:56:00,1.86868,1.86884,1.86867,1.86867,40550001.0
2005-01-26 07:57:00,1.86866,1.86866,1.86864,1.86864,11200000.0
2005-01-26 07:58:00,1.86863,1.86867,1.86861,1.86867,61699999.0
2005-01-26 07:59:00,1.86861,1.86868,1.86848,1.86853,20400000.0
2005-01-26 08:00:00,1.8685,1.86856,1.8685,1.86855,30900000.0
2005-01-26 08:01:00,1.8687,1.86876,1.86856,1.86863,113500001.0
2005-01-26 08:02:00,1.8688,1.86905,1.8688,1.86901,65399999.0
2005-01-26 08:03:00,1.86903,1.86914,1.869,1.869,56200001.0
2005-01-26 08:04:00,1.86887,1.86901,1.86882,1.869,97199999.0
2005-01-26 08:05:00,1.86908,1.86914,1.86896,1.86908,70300000.0
2005-01-26 08:06:00,1.8691,1.86918,1.8691,1.86918,20200000.0
2005-01-26 08:07:00,1.86905,1.86905,1.86856,1.86856,41300000.0
2005-01-26 08:08:00,1.86866,1.86879,1.86852,1.86879,20300000.0
2005-01-26 08:09:00,1.86871,1.86893,1.86864,1.86881,83500000.0
2005-01-26 08:10:00,1.86872,1.86903,1.86872,1.86903,135200003.0
2005-01-26 08:11:00,1.8691,1.86911,1.86894,1.86894,75400000.0
2005-01-26 08:12:00,1.86905,1.86914,1.86895,1.86908,59099999.0
2005-01-26 08:13:00,1.86912,1.86913,1.86901,1.86901,38550001.0
2005-01-26 08:14:00,1.86912,1.86912,1.86885,1.86885,63999999.0
2005-01-26 08:15:00,1.8691,1.8691,1.86887,1.8689,32200000.0
2005-01-26 08:16:00,1.86892,1.86907,1.86892,1.86907,52700000.0
2005-01-26 08:17:00,1.869,1.869,1.86895,1.86895,27700000.0
2005-01-26 08:18:00,1.86902,1.86911,1.86894,1.86894,91300000.0
2005-01-26 08:19:00,1.86892,1.86898,1.86882,1.86892,56199999.0
2005-01-26 08:20:00,1.86871,1.86871,1.86849,1.86849,58900000.0
2005-01-26 08:21:00,1.86845,1.86868,1.86845,1.86858,51900000.0
2005-01-26 08:22:00,1.8687,1.8687,1.86858,1.86867,41800000.0
2005-01-26 08:23:00,1.86866,1.86872,1.86863,1.86868,26700000.0
2005-01-26 08:24:00,1.86859,1.86859,1.86846,1.86857,11800000.0
2005-01-26 08:25:00,1.86849,1.86863,1.86849,1.86863,23500000.0
2005-01-26 08:26:00,1.86862,1.86865,1.86855,1.8686,92700001.0
2005-01-26 08:27:00,1.86852,1.86866,1.86852,1.86866,18800000.0
2005-01-26 08:28:00,1.86843,1.86843,1.86812,1.86838,49300000.0
2005-01-26 08:29:00,1.86837,1.86848,1.86814,1.86833,94699999.0
2005-01-26 08:30:00,1.8683,1.8683,1.86815,1.86826,36600000.0
2005-01-26 08:31:00,1.86837,1.86846,1.8683,1.86838,94399998.0
2005-01-26 08:32:00,1.86843,1.86843,1.86823,1.86823,54399999.0
2005-01-26 08:33:00,1.86824,1.86824,1.86806,1.86806,40200000.0
2005-01-26 08:34:00,1.86798,1.86808,1.86798,1.86801,20700000.0
2005-01-26 08:35:00,1.86811,1.86811,1.86789,1.86791,64199998.0
2005-01-26 08:36:00,1.86797,1.86798,1.86788,1.86797,43400000.0
2005-01-26 08:37:00,1.86814,1.86814,1.86804,1.86804,37199999.0
2005-01-26 08:38:00,1.8681,1.86822,1.8681,1.86817,56599999.0
2005-01-26 08:39:00,1.86832,1.86832,1.86793,1.86798,69500001.0
2005-01-26 08:40:00,1.86804,1.86833,1.86804,1.8682,55099999.0
2005-01-26 08:41:00,1.86825,1.86835,1.86803,1.86803,57500000.0
2005-01-26 08:42:00,1.86807,1.8682,1.86782,1.86784,64099999.0
2005-01-26 08:43:00,1.86773,1.86785,1.86757,1.8677,67800000.0
2005-01-26 08:44:00,1.86771,1.86771,1.86756,1.86756,21300000.0
2005-01-26 08:45:00,1.86751,1.86751,1.86706,1.86715,37600000.0
2005-01-26 08:46:00,1.86722,1.8673,1.86711,1.86711,52000000.0
2005-01-26 08:47:00,1.86713,1.86713,1.86704,1.86708,54400000.0
2005-01-26 08:48:00,1.86717,1.8672,1.86707,1.86707,78000000.0
2005-01-26 08:49:00,1.86717,1.8672,1.86697,1.86697,13900000.0
2005-01-26 08:50:00,1.8671,1.86714,1.86688,1.86692,60599999.0
2005-01-26 08:51:00,1.867,1.86714,1.867,1.8671,135299995.0
2005-01-26 08:52:00,1.86709,1.86712,1.86708,1.86708,12700000.0
2005-01-26 08:53:00,1.86712,1.86733,1.86705,1.86705,54799999.0
2005-01-26 08:54:00,1.86709,1.8672,1.86701,1.8672,79300001.0
2005-01-26 08:55:00,1.86718,1.86737,1.86718,1.86735,98399998.0
2005-01-26 08:56:00,1.86743,1.86754,1.86736,1.86736,72300000.0
2005-01-26 08:57:00,1.86747,1.86747,1.86706,1.8672,48070000.0
2005-01-26 08:58:00,1.86749,1.86751,1.86727,1.86727,19100000.0
2005-01-26 08:59:00,1.86732,1.86751,1.8673,1.8674,46300000.0
2005-01-26 09:00:00,1.86746,1.86752,1.86737,1.86737,90300000.0
2005-01-26 09:01:00,1.86765,1.86774,1.86756,1.86758,62600000.0
2005-01-26 09:02:00,1.86785,1.86794,1.86755,1.86755,85000002.0
2005-01-26 09:03:00,1.86753,1.8677,1.86753,1.86765,63100000.0
2005-01-26 09:04:00,1.86769,1.86774,1.86758,1.86758,138299997.0
2005-01-26 09:05:00,1.86775,1.86788,1.86771,1.8678,45800000.0
2005-01-26 09:06:00,1.86798,1.86813,1.86798,1.86801,21500000.0
2005-01-26 09:07:00,1.86792,1.86807,1.8676,1.8676,180599996.0
2005-01-26 09:08:00,1.8675,1.86751,1.8673,1.8674,58999999.0
2005-01-26 09:09:00,1.86755,1.86767,1.8674,1.8674,17500000.0
2005-01-26 09:10:00,1.86755,1.86781,1.86755,1.8677,56800000.0
2005-01-26 09:11:00,1.86762,1.86765,1.86754,1.86755,71600001.0
2005-01-26 09:12:00,1.86735,1.86746,1.86715,1.86725,75999999.0
2005-01-26 09:13:00,1.86742,1.86744,1.86712,1.86735,102500000.0
2005-01-26 09:14:00,1.86747,1.86759,1.86706,1.86749,38600000.0
2005-01-26 09:15:00,1.86763,1.86801,1.86762,1.86784,50500000.0
2005-01-26 09:16:00,1.86798,1.86837,1.86798,1.86811,60599999.0
2005-01-26 09:17:00,1.86852,1.86852,1.86809,1.86811,79699999.0
2005-01-26 09:18:00,1.86822,1.86848,1.86822,1.86833,9900000.0
2005-01-26 09:19:00,1.86818,1.86818,1.86803,1.86806,39300000.0
2005-01-26 09:20:00,1.86819,1.86828,1.86813,1.86813,40900000.0
2005-01-26 09:21:00,1.86807,1.86807,1.86781,1.86788,73800001.0
2005-01-26 09:22:00,1.86798,1.86804,1.86784,1.86804,68999999.0
2005-01-26 09:23:00,1.86808,1.86811,1.86789,1.86803,75300000.0
2005-01-26 09:24:00,1.86807,1.86818,1.86794,1.86795,80700000.0
2005-01-26 09:25:00,1.86792,1.86803,1.86776,1.86776,89399999.0
2005-01-26 09:26:00,1.86777,1.86791,1.86762,1.86767,71700000.0
2005-01-26 09:27:00,1.86789,1.86789,1.86774,1.86782,90000000.0
2005-01-26 09:28:00,1.86788,1.86791,1.86775,1.86775,56600000.0
2005-01-26 09:29:00,1.86777,1.86777,1.86732,1.86732,59600000.0
2005-01-26 09:30:00,1.86736,1.86744,1.86735,1.86743,58700001.0
2005-01-26 09:31:00,1.86746,1.86747,1.86721,1.86735,98100000.0
2005-01-26 09:32:00,1.86735,1.86739,1.86725,1.86725,48900001.0
2005-01-26 09:33:00,1.86725,1.86748,1.86722,1.86738,119600000.0
2005-01-26 09:34:00,1.86755,1.86761,1.86745,1.86754,31400000.0
2005-01-26 09:35:00,1.86748,1.86753,1.86741,1.86753,28400000.0
2005-01-26 09:36:00,1.86742,1.86749,1.86738,1.86738,68299998.0
2005-01-26 09:37:00,1.86738,1.86757,1.86735,1.86738,100400000.0
2005-01-26 09:38:00,1.8676,1.86777,1.86752,1.86761,59499999.0
2005-01-26 09:39:00,1.8678,1.8679,1.86775,1.86775,37000000.0
2005-01-26 09:40:00,1.8677,1.86773,1.86766,1.8677,67900001.0
2005-01-26 09:41:00,1.86755,1.86775,1.86755,1.86766,59400001.0
2005-01-26 09:42:00,1.86777,1.8678,1.86765,1.8677,60100000.0
2005-01-26 09:43:00,1.86781,1.86781,1.86767,1.86771,113399998.0
2005-01-26 09:44:00,1.86795,1.86803,1.86773,1.86803,113200002.0
2005-01-26 09:45:00,1.86801,1.86813,1.86796,1.86796,19300000.0
2005-01-26 09:46:00,1.86791,1.86791,1.86763,1.86775,25800000.0
2005-01-26 09:47:00,1.8677,1.8677,1.8676,1.86761,48700000.0
2005-01-26 09:48:00,1.86758,1.86774,1.86746,1.86752,46100000.0
2005-01-26 09:49:00,1.86768,1.86768,1.8674,1.8674,81699999.0
2005-01-26 09:50:00,1.86747,1.86761,1.86744,1.86751,69900000.0
2005-01-26 09:51:00,1.8677,1.86773,1.86757,1.86772,71900000.0
2005-01-26 09:52:00,1.86762,1.86783,1.86762,1.86772,92700000.0
2005-01-26 09:53:00,1.86783,1.86787,1.86768,1.8678,85400000.0
2005-01-26 09:54:00,1.86783,1.86814,1.86781,1.86807,88300000.0
2005-01-26 09:55:00,1.86823,1.8684,1.86808,1.8683,53200001.0
2005-01-26 09:56:00,1.86838,1.86838,1.86793,1.86793,30900000.0
2005-01-26 09:57:00,1.8679,1.8679,1.86719,1.86719,64200000.0
2005-01-26 09:58:00,1.86717,1.86717,1.86673,1.86676,97200001.0
2005-01-26 09:59:00,1.86692,1.86716,1.86692,1.867,65299999.0
2005-01-26 10:00:00,1.86702,1.8673,1.86702,1.86716,63700000.0
2005-01-26 10:01:00,1.86738,1.86785,1.86737,1.86785,89500000.0
2005-01-26 10:02:00,1.8681,1.86812,1.86789,1.86802,155200006.0
2005-01-26 10:03:00,1.86845,1.86867,1.86845,1.86861,78200000.0
2005-01-26 10:04:00,1.8687,1.86884,1.86857,1.86884,45200000.0
2005-01-26 10:05:00,1.86887,1.86895,1.86865,1.86865,32299999.0
2005-01-26 10:06:00,1.86863,1.86903,1.86863,1.86891,110499999.0
2005-01-26 10:07:00,1.86918,1.86935,1.86917,1.8692,85699998.0
2005-01-26 10:08:00,1.86902,1.86902,1.86868,1.86884,64799999.0
2005-01-26 10:09:00,1.869,1.86906,1.8689,1.86892,64800000.0
2005-01-26 10:10:00,1.86918,1.86919,1.86899,1.86903,80200000.0
2005-01-26 10:11:00,1.86895,1.86964,1.86895,1.8696,113600004.0
2005-01-26 10:12:00,1.86962,1.86972,1.86957,1.86959,59300000.0
2005-01-26 10:13:00,1.86955,1.86955,1.86948,1.8695,11600000.0
2005-01-26 10:14:00,1.86931,1.86931,1.86899,1.86905,53900000.0
2005-01-26 10:15:00,1.869,1.86906,1.86888,1.869,47700000.0
2005-01-26 10:16:00,1.86865,1.86865,1.86823,1.86832,95900001.0
2005-01-26 10:17:00,1.86842,1.86843,1.86797,1.86797,72699998.0
2005-01-26 10:18:00,1.86793,1.86793,1.86761,1.86789,51200000.0
2005-01-26 10:19:00,1.86808,1.86828,1.86803,1.86828,44700001.0
2005-01-26 10:20:00,1.86832,1.86837,1.86802,1.86824,94600000.0
2005-01-26 10:21:00,1.86828,1.86836,1.86825,1.86835,73999999.0
2005-01-26 10:22:00,1.86849,1.8686,1.86845,1.86845,78000001.0
2005-01-26 10:23:00,1.86848,1.8686,1.86846,1.8685,96899998.0
2005-01-26 10:24:00,1.8686,1.8687,1.86854,1.86865,80200000.0
2005-01-26 10:25:00,1.86869,1.86888,1.86866,1.86888,89100000.0
2005-01-26 10:26:00,1.86883,1.86883,1.86858,1.86858,58800000.0
2005-01-26 10:27:00,1.86855,1.86866,1.86855,1.86862,36100000.0
2005-01-26 10:28:00,1.86875,1.86879,1.86865,1.86871,79100000.0
2005-01-26 10:29:00,1.8689,1.86904,1.86883,1.86902,69200000.0
2005-01-26 10:30:00,1.8692,1.86927,1.86898,1.86898,81799999.0
2005-01-26 10:31:00,1.86906,1.86918,1.869,1.86917,78299999.0
2005-01-26 10:32:00,1.86922,1.86926,1.86915,1.86915,26500000.0
2005-01-26 10:33:00,1.86915,1.86928,1.86915,1.86925,33600000.0
2005-01-26 10:34:00,1.86927,1.86959,1.86926,1.86937,68200000.0
2005-01-26 10:35:00,1.8694,1.86949,1.86926,1.86938,48400000.0
2005-01-26 10:36:00,1.86929,1.86929,1.86921,1.86921,21100001.0
2005-01-26 10:37:00,1.86915,1.86931,1.86908,1.86919,85599999.0
2005-01-26 10:38:00,1.86913,1.86922,1.86896,1.86922,75799999.0
2005-01-26 10:39:00,1.86935,1.86952,1.86925,1.86925,151500002.0
2005-01-26 10:40:00,1.86933,1.86933,1.86917,1.86925,53200000.0
2005-01-26 10:41:00,1.86925,1.86936,1.86914,1.86914,74400001.0
2005-01-26 10:42:00,1.86925,1.86925,1.86906,1.86909,57300000.0
2005-01-26 10:43:00,1.86922,1.86922,1.86882,1.86893,98900001.0
2005-01-26 10:44:00,1.8689,1.86899,1.86887,1.86892,41400001.0
2005-01-26 10:45:00,1.86892,1.86925,1.86892,1.86925,42400001.0
2005-01-26 10:46:00,1.86917,1.86927,1.86913,1.86913,55999999.0
2005-01-26 10:47:00,1.86918,1.86934,1.869,1.86916,149200001.0
2005-01-26 10:48:00,1.86917,1.86926,1.86916,1.8692,118799999.0
2005-01-26 10:49:00,1.86875,1.86875,1.86802,1.86853,44900000.0
2005-01-26 10:50:00,1.86882,1.86892,1.86882,1.8689,58000000.0
2005-01-26 10:51:00,1.86896,1.86905,1.86882,1.869,108999999.0
2005-01-26 10:52:00,1.86895,1.86895,1.86855,1.86864,22500000.0
2005-01-26 10:53:00,1.8687,1.8687,1.86855,1.86855,17200000.0
2005-01-26 10:54:00,1.86868,1.86871,1.86857,1.8686,106199998.0
2005-01-26 10:55:00,1.86885,1.86892,1.8687,1.86886,88900001.0
2005-01-26 10:56:00,1.86892,1.86904,1.86887,1.86887,85400000.0
2005-01-26 10:57:00,1.86912,1.86912,1.86892,1.86898,28300000.0
2005-01-26 10:58:00,1.86892,1.86892,1.86859,1.86884,95100001.0
2005-01-26 10:59:00,1.86847,1.86874,1.86805,1.86848,88600000.0
2005-01-26 11:00:00,1.8685,1.8686,1.86756,1.86756,66500000.0
2005-01-26 11:01:00,1.86807,1.86891,1.86788,1.8689,62499999.0
2005-01-26 11:02:00,1.86882,1.86883,1.86825,1.86826,73299998.0
2005-01-26 11:03:00,1.86849,1.86858,1.86818,1.86858,65900000.0
2005-01-26 11:04:00,1.86869,1.86881,1.86858,1.86878,63300000.0
2005-01-26 11:05:00,1.8688,1.86896,1.86846,1.86846,133799998.0
2005-01-26 11:06:00,1.86848,1.86848,1.86823,1.86824,96899999.0
2005-01-26 11:07:00,1.86842,1.86844,1.86824,1.86838,67800000.0
2005-01-26 11:08:00,1.86854,1.86866,1.86844,1.86865,39200000.0
2005-01-26 11:09:00,1.86871,1.86871,1.86856,1.8687,46700000.0
2005-01-26 11:10:00,1.86863,1.86897,1.86856,1.86897,38600000.0
2005-01-26 11:11:00,1.86898,1.86904,1.8687,1.86903,45100001.0
2005-01-26 11:12:00,1.8692,1.86928,1.86891,1.86914,60000000.0
2005-01-26 11:13:00,1.8689,1.8692,1.86889,1.8691,90000001.0
2005-01-26 11:14:00,1.86915,1.86915,1.86888,1.8691,50299999.0
2005-01-26 11:15:00,1.86913,1.86913,1.8688,1.86888,32100000.0
2005-01-26 11:16:00,1.86902,1.86912,1.86887,1.86891,72100001.0
2005-01-26 11:17:00,1.86911,1.86916,1.86895,1.86895,37700000.0
2005-01-26 11:18:00,1.86925,1.86942,1.8691,1.8694,15400000.0
2005-01-26 11:19:00,1.86955,1.86996,1.86951,1.86978,65000001.0
2005-01-26 11:20:00,1.8701,1.87012,1.86992,1.86999,50900000.0
2005-01-26 11:21:00,1.87019,1.87023,1.8701,1.87013,61300001.0
2005-01-26 11:22:00,1.87033,1.87049,1.87022,1.87022,99300000.0
2005-01-26 11:23:00,1.8703,1.8703,1.86972,1.86972,28400000.0
2005-01-26 11:24:00,1.86951,1.86951,1.86903,1.86932,58000000.0
2005-01-26 11:25:00,1.86943,1.8696,1.86943,1.86958,87599999.0
2005-01-26 11:26:00,1.8697,1.8697,1.86958,1.86963,25400000.0
2005-01-26 11:27:00,1.86976,1.86976,1.86949,1.86949,80299999.0
2005-01-26 11:28:00,1.8695,1.8698,1.86942,1.86973,51100000.0
2005-01-26 11:29:00,1.86992,1.86998,1.86944,1.86944,167599994.0
2005-01-26 11:30:00,1.86985,1.87303,1.86985,1.87295,117899999.0
2005-01-26 11:31:00,1.87325,1.87346,1.87313,1.87333,149499998.0
2005-01-26 11:32:00,1.87403,1.87537,1.87403,1.87537,41900000.0
2005-01-26 11:33:00,1.87607,1.87611,1.87559,1.87578,45000000.0
2005-01-26 11:34:00,1.87598,1.87598,1.87522,1.87522,75000001.0
2005-01-26 11:35:00,1.87515,1.8752,1.87487,1.87506,121899999.0
2005-01-26 11:36:00,1.87503,1.87505,1.87441,1.87455,64300000.0
2005-01-26 11:37:00,1.87467,1.87467,1.87434,1.87454,82700002.0
2005-01-26 11:38:00,1.8746,1.87466,1.87412,1.87412,31650000.0
2005-01-26 11:39:00,1.87423,1.87444,1.87414,1.87435,81200001.0
2005-01-26 11:40:00,1.8744,1.87454,1.87401,1.8741,113799999.0
2005-01-26 11:41:00,1.87442,1.87465,1.87409,1.87418,47000000.0
2005-01-26 11:42:00,1.87455,1.87533,1.87446,1.87503,114499998.0
2005-01-26 11:43:00,1.87513,1.87513,1.87452,1.87452,81299999.0
2005-01-26 11:44:00,1.87502,1.87535,1.87489,1.87506,79800001.0
2005-01-26 11:45:00,1.87527,1.87527,1.87489,1.87489,57399999.0
2005-01-26 11:46:00,1.8749,1.87502,1.87469,1.87474,46700000.0
2005-01-26 11:47:00,1.87483,1.87532,1.87477,1.8752,96000001.0
2005-01-26 11:48:00,1.87557,1.87584,1.87533,1.87553,74600000.0
2005-01-26 11:49:00,1.87565,1.87632,1.87565,1.87624,58699999.0
2005-01-26 11:50:00,1.8762,1.87625,1.87594,1.87594,79200000.0
2005-01-26 11:51:00,1.87606,1.87606,1.8755,1.8755,52200000.0
2005-01-26 11:52:00,1.87545,1.87545,1.87512,1.87516,72000000.0
2005-01-26 11:53:00,1.87532,1.87533,1.87501,1.87501,50100000.0
2005-01-26 11:54:00,1.87498,1.87517,1.87497,1.87505,108000000.0
2005-01-26 11:55:00,1.87543,1.87602,1.87542,1.87598,126999999.0
2005-01-26 11:56:00,1.87605,1.87608,1.8757,1.87605,30200000.0
2005-01-26 11:57:00,1.87607,1.87612,1.87576,1.87576,98400002.0
2005-01-26 11:58:00,1.87596,1.87616,1.87583,1.87608,40800000.0
2005-01-26 11:59:00,1.87632,1.87633,1.87609,1.87612,56100001.0
2005-01-26 12:00:00,1.87608,1.87621,1.87599,1.87617,58000001.0
2005-01-26 12:01:00,1.87639,1.87639,1.87608,1.87608,76300000.0
2005-01-26 12:02:00,1.87637,1.87637,1.87585,1.87608,147199998.0
2005-01-26 12:03:00,1.8764,1.8764,1.87611,1.87614,23200000.0
2005-01-26 12:04:00,1.87655,1.87679,1.87641,1.87678,91400000.0
2005-01-26 12:05:00,1.8768,1.87708,1.87671,1.87699,120400001.0
2005-01-26 12:06:00,1.87705,1.8775,1.87703,1.87711,54900000.0
2005-01-26 12:07:00,1.87747,1.87747,1.87705,1.87712,101299999.0
2005-01-26 12:08:00,1.8772,1.8773,1.87702,1.87707,127799999.0
2005-01-26 12:09:00,1.87695,1.87695,1.87683,1.87683,33400000.0
2005-01-26 12:10:00,1.87672,1.87672,1.87643,1.87644,73499999.0
2005-01-26 12:11:00,1.87635,1.87653,1.87635,1.87639,59399999.0
2005-01-26 12:12:00,1.8762,1.8764,1.87611,1.8764,53999999.0
2005-01-26 12:13:00,1.87653,1.87688,1.8764,1.87681,39700000.0
2005-01-26 12:14:00,1.87683,1.87683,1.87635,1.87639,80200000.0
2005-01-26 12:15:00,1.87661,1.87661,1.87654,1.87654,7600000.0
2005-01-26 12:16:00,1.87652,1.87652,1.87634,1.87649,31300000.0
2005-01-26 12:17:00,1.87652,1.87652,1.87621,1.87625,35000000.0
2005-01-26 12:18:00,1.87628,1.8764,1.87626,1.87632,105299998.0
2005-01-26 12:19:00,1.87644,1.87657,1.87624,1.87639,49900000.0
2005-01-26 12:20:00,1.87662,1.87671,1.87648,1.87663,88699999.0
2005-01-26 12:21:00,1.87668,1.87715,1.87666,1.87693,78900000.0
2005-01-26 12:22:00,1.8769,1.8769,1.87664,1.8768,56400001.0
2005-01-26 12:23:00,1.877,1.877,1.87674,1.87682,29099999.0
2005-01-26 12:24:00,1.87698,1.87698,1.87667,1.87667,39700001.0
2005-01-26 12:25:00,1.87643,1.87643,1.87604,1.87611,40700000.0
2005-01-26 12:26:00,1.8762,1.87626,1.87596,1.87596,35900000.0
2005-01-26 12:27:00,1.87605,1.87626,1.87605,1.87626,33700000.0
2005-01-26 12:28:00,1.87643,1.87643,1.8762,1.8763,95500000.0
2005-01-26 12:29:00,1.87634,1.87639,1.87622,1.87623,49900000.0
2005-01-26 12:30:00,1.87633,1.87656,1.87632,1.87648,90799998.0
2005-01-26 12:31:00,1.87657,1.87657,1.87626,1.87644,146700000.0
2005-01-26 12:32:00,1.87635,1.87636,1.87613,1.87613,68100000.0
2005-01-26 12:33:00,1.87627,1.87627,1.87585,1.87585,84600001.0
2005-01-26 12:34:00,1.87583,1.87583,1.87552,1.87555,73899999.0
2005-01-26 12:35:00,1.87562,1.8757,1.87556,1.87559,34300000.0
2005-01-26 12:36:00,1.87565,1.87571,1.87527,1.87527,49200000.0
2005-01-26 12:37:00,1.87532,1.87557,1.87532,1.87555,119500004.0
2005-01-26 12:38:00,1.87565,1.87574,1.87544,1.8755,74000000.0
2005-01-26 12:39:00,1.87565,1.87565,1.87546,1.87548,54100001.0
2005-01-26 12:40:00,1.87558,1.87558,1.87544,1.87546,58500000.0
2005-01-26 12:41:00,1.87552,1.87576,1.87552,1.87568,50199998.0
2005-01-26 12:42:00,1.87548,1.87548,1.8752,1.87526,80100000.0
2005-01-26 12:43:00,1.87531,1.87536,1.87525,1.87527,51600000.0
2005-01-26 12:44:00,1.87538,1.87541,1.87528,1.8753,45800000.0
2005-01-26 12:45:00,1.8754,1.87574,1.87535,1.87566,63999999.0
2005-01-26 12:46:00,1.8757,1.8757,1.87554,1.87561,17700000.0
2005-01-26 12:47:00,1.87587,1.87587,1.87571,1.87585,59299999.0
2005-01-26 12:48:00,1.87616,1.87616,1.87596,1.87608,66899999.0
2005-01-26 12:49:00,1.87613,1.87624,1.87601,1.87605,75000000.0
2005-01-26 12:50:00,1.87642,1.8765,1.87623,1.8765,57300000.0
2005-01-26 12:51:00,1.87649,1.87658,1.8764,1.8764,48000000.0
2005-01-26 12:52:00,1.87646,1.87649,1.87626,1.8763,103399996.0
2005-01-26 12:53:00,1.87635,1.87654,1.87627,1.87635,72499999.0
2005-01-26 12:54:00,1.87649,1.87657,1.87633,1.87646,61600000.0
2005-01-26 12:55:00,1.87665,1.8769,1.87658,1.87689,32999999.0
2005-01-26 12:56:00,1.87701,1.87701,1.87649,1.87649,28500000.0
2005-01-26 12:57:00,1.87665,1.87669,1.87642,1.87648,50100001.0
2005-01-26 12:58:00,1.8767,1.87674,1.87663,1.87673,48000001.0
2005-01-26 12:59:00,1.87632,1.87686,1.87632,1.87686,66600000.0
2005-01-26 13:00:00,1.87688,1.87688,1.87609,1.87624,102000000.0
2005-01-26 13:01:00,1.8765,1.87659,1.87644,1.87644,77000000.0
2005-01-26 13:02:00,1.87652,1.87654,1.87643,1.87644,49700000.0
2005-01-26 13:03:00,1.87656,1.87656,1.876,1.876,88199999.0
2005-01-26 13:04:00,1.87622,1.87622,1.87534,1.87538,58799998.0
2005-01-26 13:05:00,1.87536,1.876,1.87536,1.87564,38100000.0
2005-01-26 13:06:00,1.87627,1.87627,1.87565,1.87585,48300000.0
2005-01-26 13:07:00,1.87612,1.87666,1.87612,1.87642,66900000.0
2005-01-26 13:08:00,1.87647,1.87647,1.87576,1.87609,72299999.0
2005-01-26 13:09:00,1.87617,1.87628,1.87587,1.87613,76699998.0
2005-01-26 13:10:00,1.8763,1.87644,1.8762,1.87636,46600000.0
2005-01-26 13:11:00,1.87633,1.87641,1.87633,1.87637,34400000.0
2005-01-26 13:12:00,1.8765,1.8765,1.8762,1.87624,77900001.0
2005-01-26 13:13:00,1.87615,1.87626,1.87615,1.87617,66599998.0
2005-01-26 13:14:00,1.87618,1.87618,1.87561,1.87566,69000000.0
2005-01-26 13:15:00,1.87582,1.87588,1.87554,1.8756,57099999.0
2005-01-26 13:16:00,1.87586,1.87589,1.87579,1.87585,69700001.0
2005-01-26 13:17:00,1.87592,1.87592,1.87576,1.87576,61499999.0
2005-01-26 13:18:00,1.8759,1.87597,1.87574,1.8758,84699998.0
2005-01-26 13:19:00,1.8762,1.87631,1.87599,1.87607,60400001.0
2005-01-26 13:20:00,1.87612,1.87612,1.87593,1.87593,31100000.0
2005-01-26 13:21:00,1.87608,1.87608,1.8759,1.8759,24000000.0
2005-01-26 13:22:00,1.87588,1.87612,1.87588,1.87611,57799999.0
2005-01-26 13:23:00,1.87647,1.87655,1.87614,1.87633,77399999.0
2005-01-26 13:24:00,1.87635,1.87645,1.87633,1.87638,34100000.0
2005-01-26 13:25:00,1.87642,1.87645,1.87638,1.87645,42800001.0
2005-01-26 13:26:00,1.87647,1.87652,1.87637,1.87637,26500000.0
2005-01-26 13:27:00,1.87641,1.87653,1.87638,1.87646,94100000.0
2005-01-26 13:28:00,1.87638,1.87648,1.87636,1.87639,34100000.0
2005-01-26 13:29:00,1.87642,1.87653,1.87642,1.87642,68600000.0
2005-01-26 13:30:00,1.87643,1.87643,1.87595,1.87595,78700001.0
2005-01-26 13:31:00,1.87607,1.87629,1.87607,1.87629,63100000.0
2005-01-26 13:32:00,1.87632,1.87647,1.87632,1.87635,73499999.0
2005-01-26 13:33:00,1.87651,1.87651,1.87634,1.87634,18000000.0
2005-01-26 13:34:00,1.8763,1.87645,1.87614,1.87614,74500002.0
2005-01-26 13:35:00,1.8761,1.8761,1.87585,1.8759,53000000.0
2005-01-26 13:36:00,1.87613,1.8763,1.87595,1.8763,72700000.0
2005-01-26 13:37:00,1.87633,1.8764,1.87624,1.8763,83199998.0
2005-01-26 13:38:00,1.87648,1.87652,1.8764,1.87646,68300001.0
2005-01-26 13:39:00,1.87644,1.87644,1.87623,1.87623,62000000.0
2005-01-26 13:40:00,1.87631,1.87638,1.87626,1.87628,86900000.0
2005-01-26 13:41:00,1.87643,1.87649,1.87617,1.87617,51700000.0
2005-01-26 13:42:00,1.87623,1.87655,1.87623,1.87647,74100000.0
2005-01-26 13:43:00,1.8767,1.87676,1.87648,1.8765,67400001.0
2005-01-26 13:44:00,1.87672,1.87674,1.87652,1.87671,42800000.0
2005-01-26 13:45:00,1.87675,1.87688,1.8767,1.87688,57099998.0
2005-01-26 13:46:00,1.87692,1.87694,1.8767,1.8767,29100000.0
2005-01-26 13:47:00,1.87666,1.87687,1.87666,1.87667,38700000.0
2005-01-26 13:48:00,1.87678,1.87685,1.87674,1.87678,124900001.0
2005-01-26 13:49:00,1.87683,1.87683,1.87664,1.87677,61200000.0
2005-01-26 13:50:00,1.87663,1.87692,1.87663,1.87684,48900000.0
2005-01-26 13:51:00,1.87725,1.8779,1.87725,1.8779,53500002.0
2005-01-26 13:52:00,1.8783,1.87908,1.87827,1.87902,60099999.0
2005-01-26 13:53:00,1.87917,1.87922,1.87868,1.87894,92899998.0
2005-01-26 13:54:00,1.87912,1.87914,1.87903,1.87903,55100000.0
2005-01-26 13:55:00,1.87887,1.87899,1.87872,1.87873,141900001.0
2005-01-26 13:56:00,1.8789,1.87896,1.87867,1.87867,67800000.0
2005-01-26 13:57:00,1.8785,1.8785,1.87842,1.87845,27800000.0
2005-01-26 13:58:00,1.87857,1.87859,1.87835,1.87835,28700000.0
2005-01-26 13:59:00,1.87845,1.87866,1.8784,1.87856,75200000.0
2005-01-26 14:00:00,1.87868,1.87877,1.87849,1.87874,115100001.0
2005-01-26 14:01:00,1.879,1.879,1.87883,1.87894,46300000.0
2005-01-26 14:02:00,1.87898,1.87917,1.87895,1.87906,70500001.0
2005-01-26 14:03:00,1.87943,1.88019,1.87938,1.88019,26800000.0
2005-01-26 14:04:00,1.88042,1.88042,1.87976,1.87976,74600000.0
2005-01-26 14:05:00,1.8796,1.8796,1.87914,1.87914,58300000.0
2005-01-26 14:06:00,1.87913,1.8794,1.87907,1.87924,53199999.0
2005-01-26 14:07:00,1.87927,1.87927,1.879,1.87901,40700001.0
2005-01-26 14:08:00,1.87895,1.87895,1.87867,1.87876,79200000.0
2005-01-26 14:09:00,1.87884,1.87906,1.87879,1.879,48800000.0
2005-01-26 14:10:00,1.87908,1.87908,1.87879,1.87893,49900000.0
2005-01-26 14:11:00,1.87875,1.87875,1.8786,1.87862,82599999.0
2005-01-26 14:12:00,1.87863,1.87867,1.8785,1.87859,86300002.0
2005-01-26 14:13:00,1.87873,1.87873,1.8785,1.87852,84600000.0
2005-01-26 14:14:00,1.87865,1.87876,1.87857,1.87862,60300000.0
2005-01-26 14:15:00,1.87868,1.87868,1.87859,1.87862,35900000.0
2005-01-26 14:16:00,1.87861,1.87862,1.87852,1.87852,126199998.0
2005-01-26 14:17:00,1.87858,1.87858,1.87834,1.87837,77999999.0
2005-01-26 14:18:00,1.87832,1.87834,1.87815,1.87825,71399999.0
2005-01-26 14:19:00,1.87835,1.87835,1.87824,1.87829,69900000.0
2005-01-26 14:20:00,1.87822,1.8784,1.87822,1.8784,76100002.0
2005-01-26 14:21:00,1.8783,1.8783,1.87792,1.87807,72200001.0
2005-01-26 14:22:00,1.8781,1.8782,1.87805,1.87812,56900000.0
2005-01-26 14:23:00,1.87813,1.87824,1.87804,1.87807,108999999.0
2005-01-26 14:24:00,1.87805,1.87823,1.87798,1.87816,57000000.0
2005-01-26 14:25:00,1.87813,1.87813,1.8779,1.87798,47300000.0
2005-01-26 14:26:00,1.87808,1.87808,1.87762,1.87769,69099999.0
2005-01-26 14:27:00,1.87778,1.87778,1.87758,1.87761,65500000.0
2005-01-26 14:28:00,1.8777,1.87784,1.87767,1.87767,42300000.0
2005-01-26 14:29:00,1.87773,1.87794,1.87767,1.87791,91999999.0
2005-01-26 14:30:00,1.878,1.878,1.87759,1.8776,62300000.0
2005-01-26 14:31:00,1.87753,1.87753,1.87736,1.87753,30600000.0
2005-01-26 14:32:00,1.87757,1.87757,1.87739,1.87748,16900000.0
2005-01-26 14:33:00,1.87755,1.87762,1.87745,1.87745,109800004.0
2005-01-26 14:34:00,1.87743,1.87769,1.87741,1.87769,95000000.0
2005-01-26 14:35:00,1.87768,1.87768,1.8775,1.87755,49400001.0
2005-01-26 14:36:00,1.87762,1.87762,1.87732,1.87751,60999999.0
2005-01-26 14:37:00,1.87756,1.87792,1.87756,1.87785,64800000.0
2005-01-26 14:38:00,1.8779,1.87798,1.87739,1.87746,78099998.0
2005-01-26 14:39:00,1.87758,1.87771,1.87757,1.87768,58899999.0
2005-01-26 14:40:00,1.87776,1.87787,1.87774,1.87774,43100000.0
2005-01-26 14:41:00,1.87778,1.87786,1.87775,1.87786,40900000.0
2005-01-26 14:42:00,1.87785,1.87811,1.87785,1.87806,24800000.0
2005-01-26 14:43:00,1.8782,1.87834,1.87812,1.87834,57000001.0
2005-01-26 14:44:00,1.87867,1.87867,1.87841,1.87845,26200000.0
2005-01-26 14:45:00,1.87818,1.87832,1.87793,1.87823,59600000.0
2005-01-26 14:46:00,1.87842,1.87847,1.87835,1.87844,49500000.0
2005-01-26 14:47:00,1.87847,1.87852,1.87835,1.87837,68600000.0
2005-01-26 14:48:00,1.87815,1.87815,1.87773,1.87776,19400000.0
2005-01-26 14:49:00,1.87793,1.8781,1.87793,1.87806,77399999.0
2005-01-26 14:50:00,1.87822,1.87826,1.87817,1.87826,47700000.0
2005-01-26 14:51:00,1.87828,1.87836,1.8782,1.87836,33000000.0
2005-01-26 14:52:00,1.87834,1.87843,1.8783,1.8783,110600001.0
2005-01-26 14:53:00,1.87827,1.87827,1.87812,1.87812,45100000.0
2005-01-26 14:54:00,1.87813,1.87816,1.87796,1.87796,55900001.0
2005-01-26 14:55:00,1.87804,1.87804,1.87783,1.87797,56900000.0
2005-01-26 14:56:00,1.87792,1.87816,1.87792,1.87816,88400000.0
2005-01-26 14:57:00,1.87813,1.87824,1.87803,1.87815,72199999.0
2005-01-26 14:58:00,1.87815,1.87815,1.87803,1.87814,68599999.0
2005-01-26 14:59:00,1.87821,1.87825,1.87818,1.87818,49400000.0
2005-01-26 15:00:00,1.87834,1.87845,1.87826,1.87841,65300001.0
2005-01-26 15:01:00,1.8783,1.87844,1.87824,1.87843,36500000.0
2005-01-26 15:02:00,1.87858,1.8786,1.87843,1.87843,40700000.0
2005-01-26 15:03:00,1.87867,1.87869,1.87842,1.87849,54700000.0
2005-01-26 15:04:00,1.87847,1.87847,1.87843,1.87843,40299999.0
2005-01-26 15:05:00,1.87837,1.8785,1.8783,1.8783,47900000.0
2005-01-26 15:06:00,1.8784,1.87849,1.87809,1.87815,59800001.0
2005-01-26 15:07:00,1.8783,1.8783,1.87809,1.87824,60200000.0
2005-01-26 15:08:00,1.87823,1.87823,1.87804,1.87812,33100000.0
2005-01-26 15:09:00,1.87822,1.87822,1.87803,1.87808,118400002.0
2005-01-26 15:10:00,1.87804,1.87808,1.87793,1.87793,121700001.0
2005-01-26 15:11:00,1.87808,1.87817,1.87803,1.87805,77100001.0
2005-01-26 15:12:00,1.878,1.878,1.87753,1.87761,52300001.0
2005-01-26 15:13:00,1.87781,1.87781,1.87745,1.87749,27700000.0
2005-01-26 15:14:00,1.87749,1.87749,1.87731,1.87734,76799999.0
2005-01-26 15:15:00,1.87728,1.87773,1.87728,1.87768,67499999.0
2005-01-26 15:16:00,1.87779,1.8778,1.87767,1.87768,27600000.0
2005-01-26 15:17:00,1.87771,1.87771,1.87714,1.87714,41000001.0
2005-01-26 15:18:00,1.87718,1.87719,1.87684,1.87695,108000000.0
2005-01-26 15:19:00,1.87685,1.87695,1.87674,1.87685,93400000.0
2005-01-26 15:20:00,1.87712,1.87734,1.87706,1.87734,64200001.0
2005-01-26 15:21:00,1.87755,1.87768,1.87755,1.87762,21100000.0
2005-01-26 15:22:00,1.87774,1.87779,1.8777,1.8777,36600000.0
2005-01-26 15:23:00,1.87772,1.87795,1.87772,1.87788,91699999.0
2005-01-26 15:24:00,1.8779,1.87815,1.87789,1.87805,110799999.0
2005-01-26 15:25:00,1.87807,1.8781,1.87775,1.87775,141500001.0
2005-01-26 15:26:00,1.87772,1.87776,1.87754,1.87772,69899999.0
2005-01-26 15:27:00,1.87784,1.87805,1.8777,1.87788,96300000.0
2005-01-26 15:28:00,1.87795,1.87806,1.87791,1.87794,53100000.0
2005-01-26 15:29:00,1.87803,1.87804,1.87777,1.87804,52000000.0
2005-01-26 15:30:00,1.87795,1.87827,1.87794,1.87808,41300000.0
2005-01-26 15:31:00,1.8782,1.87866,1.87808,1.87866,60199999.0
2005-01-26 15:32:00,1.87863,1.87869,1.8785,1.87863,105299999.0
2005-01-26 15:33:00,1.879,1.87917,1.87884,1.87906,61600000.0
2005-01-26 15:34:00,1.87905,1.87906,1.87877,1.87886,52600000.0
2005-01-26 15:35:00,1.87938,1.87971,1.87936,1.87966,49500000.0
2005-01-26 15:36:00,1.87976,1.87976,1.87954,1.87962,33100000.0
2005-01-26 15:37:00,1.87982,1.88055,1.87974,1.88041,38400001.0
2005-01-26 15:38:00,1.88055,1.88078,1.88015,1.88015,100600000.0
2005-01-26 15:39:00,1.88025,1.88025,1.87936,1.87936,44600000.0
2005-01-26 15:40:00,1.87922,1.87924,1.87906,1.87909,54500000.0
2005-01-26 15:41:00,1.87935,1.87968,1.87935,1.87966,34100000.0
2005-01-26 15:42:00,1.87973,1.88007,1.87966,1.87966,85900001.0
2005-01-26 15:43:00,1.87973,1.87973,1.87957,1.87957,44000000.0
2005-01-26 15:44:00,1.87975,1.88019,1.87975,1.88019,31500000.0
2005-01-26 15:45:00,1.88043,1.88087,1.88036,1.88079,104399999.0
2005-01-26 15:46:00,1.88088,1.88088,1.88013,1.88015,52400000.0
2005-01-26 15:47:00,1.8805,1.88072,1.88047,1.88068,21400000.0
2005-01-26 15:48:00,1.88093,1.88112,1.88059,1.88059,132600001.0
2005-01-26 15:49:00,1.88043,1.88043,1.88005,1.88009,64899999.0
2005-01-26 15:50:00,1.88045,1.8805,1.88018,1.88018,49899999.0
2005-01-26 15:51:00,1.88023,1.88076,1.88017,1.88076,77599998.0
2005-01-26 15:52:00,1.88077,1.88102,1.8805,1.8805,61100001.0
2005-01-26 15:53:00,1.8804,1.8804,1.88022,1.88023,87199999.0
2005-01-26 15:54:00,1.88028,1.88037,1.88028,1.88032,62500000.0
2005-01-26 15:55:00,1.88048,1.88103,1.88043,1.88103,87400000.0
2005-01-26 15:56:00,1.88151,1.88167,1.88132,1.8814,56900000.0
2005-01-26 15:57:00,1.88157,1.88161,1.88126,1.88135,58100000.0
2005-01-26 15:58:00,1.88139,1.8814,1.88121,1.88121,123900001.0
2005-01-26 15:59:00,1.88112,1.88112,1.88031,1.88044,66199999.0
2005-01-26 16:00:00,1.88072,1.8808,1.88048,1.8805,77799999.0
2005-01-26 16:01:00,1.88054,1.88062,1.88016,1.88024,105299999.0
2005-01-26 16:02:00,1.88025,1.88028,1.88004,1.88021,58500000.0
2005-01-26 16:03:00,1.8802,1.8802,1.87988,1.87988,28799999.0
2005-01-26 16:04:00,1.87988,1.87996,1.87963,1.87963,75100001.0
2005-01-26 16:05:00,1.8797,1.88097,1.87965,1.88097,85900000.0
2005-01-26 16:06:00,1.88072,1.88072,1.88007,1.88007,31300000.0
2005-01-26 16:07:00,1.88065,1.88069,1.88003,1.88045,71900001.0
2005-01-26 16:08:00,1.88058,1.88058,1.88032,1.88035,21800000.0
2005-01-26 16:09:00,1.88037,1.88076,1.88036,1.88076,36800000.0
2005-01-26 16:10:00,1.88063,1.88136,1.88063,1.8813,55500001.0
2005-01-26 16:11:00,1.88135,1.88218,1.88133,1.8819,58300000.0
2005-01-26 16:12:00,1.8819,1.88214,1.88182,1.88193,37300000.0
2005-01-26 16:13:00,1.88195,1.88203,1.88168,1.88203,66299999.0
2005-01-26 16:14:00,1.8819,1.88204,1.88182,1.88185,64800000.0
2005-01-26 16:15:00,1.8821,1.8821,1.88191,1.88196,92400002.0
2005-01-26 16:16:00,1.88182,1.88194,1.88149,1.88149,34100000.0
2005-01-26 16:17:00,1.88153,1.88168,1.8814,1.88162,77900000.0
2005-01-26 16:18:00,1.88163,1.88186,1.88156,1.88174,77399999.0
2005-01-26 16:19:00,1.88183,1.88203,1.88173,1.88203,71000002.0
2005-01-26 16:20:00,1.88202,1.88228,1.88189,1.8821,52299999.0
2005-01-26 16:21:00,1.88206,1.88209,1.88188,1.88188,14900000.0
2005-01-26 16:22:00,1.88184,1.88184,1.88115,1.88117,97000000.0
2005-01-26 16:23:00,1.88111,1.8812,1.88066,1.88066,44300000.0
2005-01-26 16:24:00,1.88072,1.88103,1.88072,1.88099,89299998.0
2005-01-26 16:25:00,1.88107,1.88109,1.88067,1.88067,53800001.0
2005-01-26 16:26:00,1.88055,1.88055,1.88028,1.88034,31700000.0
2005-01-26 16:27:00,1.88018,1.88018,1.87987,1.87992,66600000.0
2005-01-26 16:28:00,1.88002,1.8801,1.87981,1.87982,52600000.0
2005-01-26 16:29:00,1.88006,1.88023,1.87994,1.88023,119500000.0
2005-01-26 16:30:00,1.88025,1.88046,1.88021,1.88032,50600000.0
2005-01-26 16:31:00,1.88049,1.88049,1.87996,1.88,18700000.0
2005-01-26 16:32:00,1.88001,1.88001,1.87957,1.87957,32600000.0
2005-01-26 16:33:00,1.87939,1.87956,1.87917,1.87923,95699999.0
2005-01-26 16:34:00,1.87921,1.87934,1.87921,1.87922,75399999.0
2005-01-26 16:35:00,1.87927,1.87933,1.87913,1.87918,113600001.0
2005-01-26 16:36:00,1.87917,1.87928,1.87912,1.87923,38700000.0
2005-01-26 16:37:00,1.87945,1.87969,1.87945,1.87965,45800000.0
2005-01-26 16:38:00,1.87972,1.87991,1.87972,1.87989,46300001.0
2005-01-26 16:39:00,1.87975,1.87997,1.87975,1.87988,68700000.0
2005-01-26 16:40:00,1.87988,1.88015,1.87987,1.88013,46700000.0
2005-01-26 16:41:00,1.88,1.88036,1.88,1.88025,128499999.0
2005-01-26 16:42:00,1.88034,1.88034,1.88026,1.88028,67300001.0
2005-01-26 16:43:00,1.88016,1.88016,1.87988,1.87998,37100000.0
2005-01-26 16:44:00,1.8801,1.8801,1.8799,1.87997,55700000.0
2005-01-26 16:45:00,1.87996,1.87996,1.87976,1.87976,24300000.0
2005-01-26 16:46:00,1.8798,1.87996,1.87971,1.87981,102699999.0
2005-01-26 16:47:00,1.87975,1.88007,1.87975,1.87985,98599999.0
2005-01-26 16:48:00,1.87991,1.87991,1.87951,1.87951,38600000.0
2005-01-26 16:49:00,1.8799,1.88043,1.8799,1.8803,81500000.0
2005-01-26 16:50:00,1.88027,1.88027,1.87999,1.88015,45400000.0
2005-01-26 16:51:00,1.88013,1.88026,1.88005,1.88017,29900000.0
2005-01-26 16:52:00,1.88032,1.88041,1.88025,1.88027,80600001.0
2005-01-26 16:53:00,1.88033,1.88039,1.88029,1.88038,51800000.0
2005-01-26 16:54:00,1.88027,1.88027,1.88008,1.88023,28400000.0
2005-01-26 16:55:00,1.88005,1.88005,1.8792,1.87921,45799999.0
2005-01-26 16:56:00,1.87932,1.87932,1.87904,1.87904,71300001.0
2005-01-26 16:57:00,1.87915,1.8792,1.87888,1.87888,114400003.0
2005-01-26 16:58:00,1.87887,1.87887,1.87864,1.87864,70400000.0
2005-01-26 16:59:00,1.87873,1.87898,1.8787,1.87898,56399999.0
2005-01-26 17:00:00,1.87925,1.87947,1.8792,1.87941,104900001.0
2005-01-26 17:01:00,1.87958,1.87971,1.87955,1.8797,120800000.0
2005-01-26 17:02:00,1.8798,1.88076,1.87961,1.8807,61200000.0
2005-01-26 17:03:00,1.88042,1.88048,1.8802,1.88038,64800000.0
2005-01-26 17:04:00,1.88026,1.88026,1.87994,1.88005,80500001.0
2005-01-26 17:05:00,1.87996,1.88065,1.87996,1.88058,56499999.0
2005-01-26 17:06:00,1.88061,1.88061,1.88037,1.88045,42200000.0
2005-01-26 17:07:00,1.88056,1.88059,1.88032,1.88032,77900002.0
2005-01-26 17:08:00,1.88008,1.88008,1.87966,1.87968,51000000.0
2005-01-26 17:09:00,1.87974,1.87974,1.87961,1.87961,27400000.0
2005-01-26 17:10:00,1.87975,1.87994,1.87961,1.87991,33600000.0
2005-01-26 17:11:00,1.87997,1.88007,1.87997,1.88006,40700000.0
2005-01-26 17:12:00,1.88017,1.88018,1.87992,1.88003,60800000.0
2005-01-26 17:13:00,1.88005,1.8801,1.87994,1.87994,87300001.0
2005-01-26 17:14:00,1.88013,1.88013,1.88002,1.88012,40700000.0
2005-01-26 17:15:00,1.88012,1.88024,1.88009,1.88016,51899999.0
2005-01-26 17:16:00,1.88043,1.88093,1.88035,1.88093,63600000.0
2005-01-26 17:17:00,1.881,1.88134,1.88097,1.88114,85300000.0
2005-01-26 17:18:00,1.8812,1.88128,1.88115,1.88127,106900000.0
2005-01-26 17:19:00,1.88137,1.88137,1.88106,1.88128,84600000.0
2005-01-26 17:20:00,1.88125,1.88125,1.8804,1.88059,56100000.0
2005-01-26 17:21:00,1.88067,1.88067,1.88034,1.88043,28100000.0
2005-01-26 17:22:00,1.8807,1.88076,1.88054,1.88055,33900000.0
2005-01-26 17:23:00,1.88047,1.88059,1.8804,1.8804,69200000.0
2005-01-26 17:24:00,1.88041,1.88046,1.88039,1.88046,115000000.0
2005-01-26 17:25:00,1.88053,1.88053,1.88022,1.88029,117099999.0
2005-01-26 17:26:00,1.8805,1.88054,1.88034,1.8804,123800000.0
2005-01-26 17:27:00,1.88045,1.88045,1.88022,1.88024,27900000.0
2005-01-26 17:28:00,1.88047,1.88067,1.8804,1.88062,104099999.0
2005-01-26 17:29:00,1.88071,1.88083,1.88058,1.88066,85700000.0
2005-01-26 17:30:00,1.88062,1.88062,1.88039,1.88051,89999999.0
2005-01-26 17:31:00,1.88028,1.88028,1.88003,1.88025,101500000.0
2005-01-26 17:32:00,1.88033,1.88033,1.88014,1.88019,62599998.0
2005-01-26 17:33:00,1.88018,1.88026,1.87999,1.88007,86900002.0
2005-01-26 17:34:00,1.8802,1.88061,1.88016,1.8806,58300001.0
2005-01-26 17:35:00,1.88071,1.88074,1.88046,1.88046,122100000.0
2005-01-26 17:36:00,1.88055,1.8806,1.88045,1.88053,26900000.0
2005-01-26 17:37:00,1.8807,1.88086,1.88066,1.88082,61200000.0
2005-01-26 17:38:00,1.88121,1.88128,1.88024,1.88083,117500001.0
2005-01-26 17:39:00,1.88127,1.88127,1.88062,1.88066,58099998.0
2005-01-26 17:40:00,1.88081,1.88123,1.88081,1.8812,62900000.0
2005-01-26 17:41:00,1.88137,1.88137,1.88106,1.88108,81700000.0
2005-01-26 17:42:00,1.88128,1.8814,1.88119,1.88137,65200000.0
2005-01-26 17:43:00,1.88142,1.88142,1.88112,1.88129,74400000.0
2005-01-26 17:44:00,1.88134,1.88136,1.88126,1.88126,26400000.0
2005-01-26 17:45:00,1.88109,1.88109,1.88088,1.88104,40800000.0
2005-01-26 17:46:00,1.88112,1.88113,1.88064,1.88064,62100000.0
2005-01-26 17:47:00,1.8804,1.8804,1.88008,1.88008,62599999.0
2005-01-26 17:48:00,1.88008,1.88068,1.88008,1.88068,89400001.0
2005-01-26 17:49:00,1.88072,1.88073,1.88029,1.88029,48300000.0
2005-01-26 17:50:00,1.88031,1.88037,1.88012,1.88012,67499999.0
2005-01-26 17:51:00,1.88022,1.88035,1.88014,1.8802,81999998.0
2005-01-26 17:52:00,1.88052,1.88057,1.88036,1.88044,100499999.0
2005-01-26 17:53:00,1.88056,1.88087,1.88044,1.88087,49099999.0
2005-01-26 17:54:00,1.8808,1.88113,1.8807,1.88107,83700000.0
2005-01-26 17:55:00,1.88137,1.8814,1.88122,1.88122,43000000.0
2005-01-26 17:56:00,1.88139,1.88159,1.88135,1.88159,78000000.0
2005-01-26 17:57:00,1.88155,1.8818,1.8815,1.88156,44000000.0
2005-01-26 17:58:00,1.88145,1.88168,1.8814,1.88155,58099999.0
2005-01-26 17:59:00,1.88138,1.88138,1.88081,1.88106,26500000.0
2005-01-26 18:00:00,1.88131,1.88143,1.88112,1.88112,94100001.0
2005-01-26 18:01:00,1.8811,1.88129,1.88091,1.88114,946500001.0
2005-01-26 18:02:00,1.88142,1.8819,1.88128,1.88172,946899997.0
2005-01-26 18:03:00,1.8817,1.882,1.88157,1.88175,1252799999.0
2005-01-26 18:04:00,1.88212,1.88299,1.88167,1.88201,892246990.0
2005-01-26 18:05:00,1.88202,1.88208,1.88175,1.8819,822099997.0
2005-01-26 18:06:00,1.88205,1.88208,1.8818,1.8818,1022269995.0
2005-01-26 18:07:00,1.8818,1.8818,1.88155,1.88173,1156799997.0
2005-01-26 18:08:00,1.8817,1.8817,1.88142,1.88157,1294300003.0
2005-01-26 18:09:00,1.8816,1.88161,1.88142,1.88157,348300000.0
2005-01-26 18:10:00,1.88153,1.88153,1.8813,1.8813,729650004.0
2005-01-26 18:11:00,1.88133,1.88134,1.88105,1.88125,669200003.0
2005-01-26 18:12:00,1.88129,1.88129,1.88088,1.88088,735600002.0
2005-01-26 18:13:00,1.88091,1.88118,1.88091,1.88093,467999999.0
2005-01-26 18:14:00,1.88102,1.88104,1.88087,1.88091,728599996.0
2005-01-26 18:15:00,1.88107,1.88147,1.88102,1.88142,790850000.0
2005-01-26 18:16:00,1.88147,1.88169,1.88142,1.88155,773399997.0
2005-01-26 18:17:00,1.88153,1.88161,1.88143,1.88143,537800000.0
2005-01-26 18:18:00,1.88144,1.88144,1.88093,1.881,726399995.0
2005-01-26 18:19:00,1.88117,1.88138,1.88102,1.88102,630499999.0
2005-01-26 18:20:00,1.88118,1.8813,1.88101,1.88127,497199997.0
2005-01-26 18:21:00,1.88132,1.88132,1.88105,1.88105,610099998.0
2005-01-26 18:22:00,1.88102,1.88117,1.88095,1.881,573200002.0
2005-01-26 18:23:00,1.88107,1.88122,1.88098,1.88105,893199997.0
2005-01-26 18:24:00,1.88123,1.88123,1.88092,1.88108,781270000.0
2005-01-26 18:25:00,1.88112,1.88127,1.88104,1.88104,583400001.0
2005-01-26 18:26:00,1.88119,1.88119,1.88089,1.88112,631350003.0
2005-01-26 18:27:00,1.88125,1.88125,1.88109,1.88117,669500001.0
2005-01-26 18:28:00,1.88106,1.88107,1.8808,1.88096,341799997.0
2005-01-26 18:29:00,1.88085,1.88119,1.88085,1.88103,824200001.0
2005-01-26 18:30:00,1.88117,1.88133,1.88104,1.8811,655099997.0
2005-01-26 18:31:00,1.88128,1.8817,1.8812,1.88154,464999999.0
2005-01-26 18:32:00,1.8816,1.88169,1.88152,1.88168,410300004.0
2005-01-26 18:33:00,1.88168,1.88176,1.8816,1.8816,709700000.0
2005-01-26 18:34:00,1.88168,1.88168,1.88147,1.88147,679800001.0
2005-01-26 18:35:00,1.88145,1.88158,1.88134,1.88146,367800003.0
2005-01-26 18:36:00,1.88143,1.88161,1.8812,1.88161,74699999.0
2005-01-26 18:37:00,1.88157,1.88157,1.88086,1.88119,72400000.0
2005-01-26 18:38:00,1.88159,1.88249,1.88136,1.88242,160900001.0
2005-01-26 18:39:00,1.88255,1.88257,1.88094,1.88172,266400000.0
2005-01-26 18:40:00,1.88206,1.88228,1.8819,1.88193,424100001.0
2005-01-26 18:41:00,1.88198,1.88219,1.8819,1.88197,287100003.0
2005-01-26 18:42:00,1.88202,1.88217,1.88175,1.88213,127200000.0
2005-01-26 18:43:00,1.88228,1.88235,1.88219,1.88231,107800001.0
2005-01-26 18:44:00,1.8824,1.88246,1.88224,1.88235,381870000.0
2005-01-26 18:45:00,1.88237,1.88237,1.88226,1.88228,185149999.0
2005-01-26 18:46:00,1.88225,1.8829,1.88225,1.88231,165100000.0
2005-01-26 18:47:00,1.88244,1.88272,1.88235,1.88272,193800000.0
2005-01-26 18:48:00,1.88266,1.88266,1.88216,1.88216,454900000.0
2005-01-26 18:49:00,1.88213,1.88253,1.88206,1.88253,82800000.0
2005-01-26 18:50:00,1.88258,1.88266,1.88241,1.88248,161999999.0
2005-01-26 18:51:00,1.88255,1.88287,1.88253,1.88273,389600005.0
2005-01-26 18:52:00,1.88262,1.88275,1.88229,1.88245,625399994.0
2005-01-26 18:53:00,1.88245,1.8825,1.88209,1.88219,307300003.0
2005-01-26 18:54:00,1.88232,1.88277,1.88221,1.88263,283499999.0
2005-01-26 18:55:00,1.88276,1.88279,1.88205,1.88205,698899999.0
2005-01-26 18:56:00,1.88211,1.88271,1.88211,1.88263,283499996.0
2005-01-26 18:57:00,1.88257,1.88262,1.88209,1.88249,329499999.0
2005-01-26 18:58:00,1.8826,1.8826,1.88228,1.8823,597999997.0
2005-01-26 18:59:00,1.88225,1.88225,1.88107,1.88185,429399999.0
2005-01-26 19:00:00,1.88202,1.8822,1.88199,1.88203,251200002.0
2005-01-26 19:01:00,1.88213,1.88222,1.8821,1.88212,92999998.0
2005-01-26 19:02:00,1.88207,1.88223,1.88192,1.88192,286199998.0
2005-01-26 19:03:00,1.88216,1.88229,1.88195,1.88216,591700005.0
2005-01-26 19:04:00,1.88221,1.88221,1.88171,1.88177,400300002.0
2005-01-26 19:05:00,1.88196,1.88209,1.88178,1.88178,161900001.0
2005-01-26 19:06:00,1.88186,1.88194,1.88166,1.88194,617800000.0
2005-01-26 19:07:00,1.88199,1.88223,1.8819,1.88191,412100000.0
2005-01-26 19:08:00,1.88199,1.8822,1.88181,1.8822,427599996.0
2005-01-26 19:09:00,1.88231,1.88231,1.882,1.882,317600002.0
2005-01-26 19:10:00,1.88196,1.88205,1.88191,1.88197,477399999.0
2005-01-26 19:11:00,1.88198,1.88223,1.8818,1.88223,131099999.0
2005-01-26 19:12:00,1.88234,1.88258,1.88234,1.88248,178600000.0
2005-01-26 19:13:00,1.88256,1.88256,1.88228,1.88238,440399998.0
2005-01-26 19:14:00,1.88229,1.88239,1.88222,1.88232,246870002.0
2005-01-26 19:15:00,1.88241,1.88241,1.8822,1.8822,363499998.0
2005-01-26 19:16:00,1.88218,1.88227,1.88212,1.88212,91199999.0
2005-01-26 19:17:00,1.88221,1.88232,1.88218,1.88225,193999998.0
2005-01-26 19:18:00,1.88226,1.88234,1.88222,1.88226,339600005.0
2005-01-26 19:19:00,1.88242,1.88242,1.88222,1.88228,421600002.0
2005-01-26 19:20:00,1.88217,1.88222,1.88097,1.88222,373099998.0
2005-01-26 19:21:00,1.88226,1.88226,1.88101,1.88101,293799998.0
2005-01-26 19:22:00,1.88173,1.88197,1.88107,1.88134,311399999.0
2005-01-26 19:23:00,1.88138,1.88165,1.88095,1.88134,532899999.0
2005-01-26 19:24:00,1.88136,1.88136,1.88065,1.88071,177900001.0
2005-01-26 19:25:00,1.88072,1.88072,1.88039,1.88046,113599999.0
2005-01-26 19:26:00,1.88056,1.88064,1.88045,1.88053,235799999.0
2005-01-26 19:27:00,1.88074,1.88074,1.88043,1.8805,637699997.0
2005-01-26 19:28:00,1.88058,1.8807,1.88035,1.88035,417499996.0
2005-01-26 19:29:00,1.88036,1.88066,1.88035,1.88048,291300000.0
2005-01-26 19:30:00,1.88037,1.88037,1.87926,1.87966,488400002.0
2005-01-26 19:31:00,1.87975,1.88,1.87968,1.87979,289000000.0
2005-01-26 19:32:00,1.87992,1.88052,1.87992,1.88029,503100003.0
2005-01-26 19:33:00,1.88033,1.88046,1.88033,1.88037,229099999.0
2005-01-26 19:34:00,1.88047,1.8806,1.88013,1.88049,159399999.0
2005-01-26 19:35:00,1.88064,1.88094,1.88047,1.8809,389299999.0
2005-01-26 19:36:00,1.88078,1.88138,1.88068,1.88127,382500002.0
2005-01-26 19:37:00,1.88138,1.88179,1.88125,1.88175,206499999.0
2005-01-26 19:38:00,1.88204,1.88218,1.88149,1.88149,60300000.0
2005-01-26 19:39:00,1.88154,1.88181,1.88144,1.88164,158599999.0
2005-01-26 19:40:00,1.88189,1.88189,1.88144,1.88144,384599999.0
2005-01-26 19:41:00,1.88143,1.88158,1.88143,1.88143,316600000.0
2005-01-26 19:42:00,1.8814,1.88155,1.88135,1.88144,244199998.0
2005-01-26 19:43:00,1.88138,1.88144,1.88115,1.88115,143400000.0
2005-01-26 19:44:00,1.88122,1.8815,1.88122,1.88125,262799999.0
2005-01-26 19:45:00,1.88131,1.88154,1.8812,1.88144,122599999.0
2005-01-26 19:46:00,1.88152,1.88152,1.8814,1.8814,285399998.0
2005-01-26 19:47:00,1.88137,1.88137,1.88122,1.88122,159699998.0
2005-01-26 19:48:00,1.88133,1.88147,1.88127,1.88132,132899999.0
2005-01-26 19:49:00,1.88147,1.88152,1.8813,1.88147,409000002.0
2005-01-26 19:50:00,1.88148,1.88164,1.88148,1.88158,347199998.0
2005-01-26 19:51:00,1.88173,1.88214,1.88172,1.88208,316499999.0
2005-01-26 19:52:00,1.88215,1.88228,1.88173,1.88217,143399999.0
2005-01-26 19:53:00,1.88235,1.88245,1.88221,1.88225,66400000.0
2005-01-26 19:54:00,1.88235,1.88268,1.8822,1.88257,164400000.0
2005-01-26 19:55:00,1.88318,1.88459,1.88304,1.88459,69700000.0
2005-01-26 19:56:00,1.88484,1.88484,1.88423,1.88423,206300001.0
2005-01-26 19:57:00,1.88402,1.88418,1.88281,1.8833,306299999.0
2005-01-26 19:58:00,1.88349,1.88376,1.88333,1.88356,336000002.0
2005-01-26 19:59:00,1.88386,1.88435,1.8835,1.8835,363999997.0
2005-01-26 20:00:00,1.8837,1.88384,1.88344,1.88357,224100001.0
2005-01-26 20:01:00,1.88365,1.8837,1.88346,1.88355,237899999.0
2005-01-26 20:02:00,1.8836,1.8838,1.8836,1.88367,160200001.0
2005-01-26 20:03:00,1.88382,1.88394,1.88365,1.88365,91600000.0
2005-01-26 20:04:00,1.88366,1.88385,1.88366,1.88385,173799999.0
2005-01-26 20:05:00,1.88392,1.88433,1.8839,1.88428,183299999.0
2005-01-26 20:06:00,1.88459,1.88516,1.88456,1.88502,213699999.0
2005-01-26 20:07:00,1.88521,1.88528,1.88502,1.88502,105500001.0
2005-01-26 20:08:00,1.88501,1.88501,1.88448,1.88451,371999999.0
2005-01-26 20:09:00,1.88442,1.88442,1.88421,1.88424,112399998.0
2005-01-26 20:10:00,1.88386,1.8841,1.88365,1.88391,87800000.0
2005-01-26 20:11:00,1.88412,1.88418,1.88402,1.88404,48100000.0
2005-01-26 20:12:00,1.88409,1.88469,1.88409,1.8845,401600000.0
2005-01-26 20:13:00,1.8844,1.88458,1.88394,1.88394,158800000.0
2005-01-26 20:14:00,1.88407,1.88417,1.88397,1.884,78800000.0
2005-01-26 20:15:00,1.88402,1.88428,1.88395,1.88396,404799998.0
2005-01-26 20:16:00,1.88402,1.88406,1.88384,1.88396,113900000.0
2005-01-26 20:17:00,1.88393,1.88405,1.8839,1.88394,106000001.0
2005-01-26 20:18:00,1.88392,1.88403,1.88388,1.8839,164900001.0
2005-01-26 20:19:00,1.88402,1.88415,1.88379,1.88388,84300000.0
2005-01-26 20:20:00,1.88378,1.88387,1.88365,1.88365,271199998.0
2005-01-26 20:21:00,1.88375,1.88401,1.88369,1.8839,136200000.0
2005-01-26 20:22:00,1.88395,1.88395,1.88366,1.88366,146000000.0
2005-01-26 20:23:00,1.88368,1.88374,1.8835,1.88365,285599999.0
2005-01-26 20:24:00,1.88359,1.88359,1.8828,1.88322,189199997.0
2005-01-26 20:25:00,1.88344,1.88344,1.88319,1.88334,400800001.0
2005-01-26 20:26:00,1.88339,1.8835,1.88331,1.88339,623599998.0
2005-01-26 20:27:00,1.8835,1.8836,1.88346,1.88349,273499997.0
2005-01-26 20:28:00,1.88359,1.88359,1.88341,1.88343,411199999.0
2005-01-26 20:29:00,1.88339,1.88339,1.88274,1.88274,236800002.0
2005-01-26 20:30:00,1.88316,1.88319,1.88288,1.88288,833200006.0
2005-01-26 20:31:00,1.88298,1.8833,1.8829,1.88312,493899996.0
2005-01-26 20:32:00,1.88314,1.88341,1.88314,1.8832,615599998.0
2005-01-26 20:33:00,1.88347,1.8835,1.88332,1.88332,189800002.0
2005-01-26 20:34:00,1.88337,1.88342,1.88332,1.88332,83500000.0
2005-01-26 20:35:00,1.88332,1.88341,1.88329,1.88329,59100000.0
2005-01-26 20:36:00,1.88325,1.88325,1.88279,1.88295,183199998.0
2005-01-26 20:37:00,1.88288,1.88299,1.88275,1.88288,204300000.0
2005-01-26 20:38:00,1.88296,1.88303,1.88285,1.88288,339800001.0
2005-01-26 20:39:00,1.88295,1.88298,1.88285,1.8829,227850002.0
2005-01-26 20:40:00,1.88289,1.88293,1.88264,1.88264,138700000.0
2005-01-26 20:41:00,1.88275,1.88285,1.88272,1.88276,215399999.0
2005-01-26 20:42:00,1.88277,1.88278,1.88273,1.88273,43799999.0
2005-01-26 20:43:00,1.88273,1.88278,1.88257,1.88269,229699996.0
2005-01-26 20:44:00,1.8828,1.88291,1.88273,1.88278,379700002.0
2005-01-26 20:45:00,1.8828,1.8828,1.88247,1.88256,75400001.0
2005-01-26 20:46:00,1.88268,1.88282,1.88268,1.88275,111700001.0
2005-01-26 20:47:00,1.88281,1.88302,1.88274,1.88301,414700002.0
2005-01-26 20:48:00,1.88297,1.88297,1.88274,1.88292,225699997.0
2005-01-26 20:49:00,1.88312,1.8832,1.88276,1.88293,99400001.0
2005-01-26 20:50:00,1.88304,1.8832,1.88297,1.88314,406700000.0
2005-01-26 20:51:00,1.88318,1.88324,1.88312,1.88314,342199998.0
2005-01-26 20:52:00,1.88303,1.88315,1.88299,1.88299,151999998.0
2005-01-26 20:53:00,1.88291,1.88291,1.88248,1.88266,495900001.0
2005-01-26 20:54:00,1.88275,1.88275,1.88254,1.88258,343599998.0
2005-01-26 20:55:00,1.8827,1.88281,1.88262,1.88262,351099999.0
2005-01-26 20:56:00,1.88264,1.88274,1.88223,1.88223,512499999.0
2005-01-26 20:57:00,1.88247,1.8826,1.88224,1.88255,513700001.0
2005-01-26 20:58:00,1.88268,1.88274,1.88257,1.88263,275200001.0
2005-01-26 20:59:00,1.8826,1.88279,1.88258,1.88265,589999996.0
2005-01-26 21:00:00,1.88265,1.88281,1.88265,1.88275,362300001.0
2005-01-26 21:01:00,1.88276,1.88276,1.88225,1.88225,432599997.0
2005-01-26 21:02:00,1.88253,1.8827,1.88237,1.88253,228000000.0
2005-01-26 21:03:00,1.88252,1.88276,1.88246,1.8825,167499999.0
2005-01-26 21:04:00,1.88257,1.88259,1.88246,1.88252,159350003.0
2005-01-26 21:05:00,1.88254,1.88288,1.88254,1.8828,232500001.0
2005-01-26 21:06:00,1.88289,1.88297,1.88282,1.88282,152269999.0
2005-01-26 21:07:00,1.88285,1.88285,1.88267,1.88277,93899999.0
2005-01-26 21:08:00,1.88279,1.88299,1.88279,1.88299,47600000.0
2005-01-26 21:09:00,1.88298,1.88332,1.88287,1.88287,83300000.0
2005-01-26 21:10:00,1.883,1.883,1.8826,1.88283,154800001.0
2005-01-26 21:11:00,1.88277,1.8828,1.8826,1.8826,96999999.0
2005-01-26 21:12:00,1.88267,1.8827,1.88257,1.88264,123500001.0
2005-01-26 21:13:00,1.88267,1.88269,1.88249,1.88249,241100003.0
2005-01-26 21:14:00,1.8825,1.88255,1.88245,1.8825,263299999.0
2005-01-26 21:15:00,1.88268,1.88291,1.88258,1.88281,224100003.0
2005-01-26 21:16:00,1.88287,1.88292,1.88275,1.88275,50300000.0
2005-01-26 21:17:00,1.88283,1.88305,1.88264,1.883,165199999.0
2005-01-26 21:18:00,1.88298,1.88298,1.8827,1.88283,35800000.0
2005-01-26 21:19:00,1.88295,1.88307,1.88261,1.88261,106100000.0
2005-01-26 21:20:00,1.88286,1.88298,1.88256,1.88271,413499999.0
2005-01-26 21:21:00,1.88292,1.88299,1.88259,1.88287,210399999.0
2005-01-26 21:22:00,1.883,1.883,1.88264,1.88264,206900001.0
2005-01-26 21:23:00,1.88268,1.88293,1.8826,1.88293,28100000.0
2005-01-26 21:24:00,1.88289,1.88289,1.88281,1.88281,228700001.0
2005-01-26 21:25:00,1.88292,1.88302,1.88281,1.8829,128400000.0
2005-01-26 21:26:00,1.88295,1.883,1.8828,1.88287,139700002.0
2005-01-26 21:27:00,1.88282,1.8829,1.88277,1.88288,120200000.0
2005-01-26 21:28:00,1.88287,1.88288,1.88268,1.8827,224000000.0
2005-01-26 21:29:00,1.88263,1.88263,1.88252,1.88253,24400000.0
2005-01-26 21:30:00,1.88258,1.88258,1.88244,1.88253,78800001.0
2005-01-26 21:31:00,1.88257,1.88263,1.88256,1.88263,12600000.0
2005-01-26 21:32:00,1.88263,1.8827,1.8824,1.88242,240300001.0
2005-01-26 21:33:00,1.88264,1.8827,1.88245,1.88253,422899999.0
2005-01-26 21:34:00,1.88251,1.88254,1.88238,1.88243,227999999.0
2005-01-26 21:35:00,1.88245,1.88245,1.8821,1.8821,42100000.0
2005-01-26 21:36:00,1.88201,1.88201,1.88176,1.88179,88600001.0
2005-01-26 21:37:00,1.88196,1.882,1.88181,1.88186,190699998.0
2005-01-26 21:38:00,1.88182,1.88187,1.8817,1.8817,109900002.0
2005-01-26 21:39:00,1.8818,1.88187,1.88178,1.88185,109699999.0
2005-01-26 21:40:00,1.88179,1.88179,1.88163,1.88177,209500000.0
2005-01-26 21:41:00,1.88179,1.88179,1.88165,1.88165,144900002.0
2005-01-26 21:42:00,1.88165,1.88173,1.88165,1.8817,156300000.0
2005-01-26 21:43:00,1.88163,1.88163,1.88157,1.88157,89399997.0
2005-01-26 21:44:00,1.88155,1.88162,1.88149,1.88161,163800001.0
2005-01-26 21:45:00,1.8816,1.88161,1.88157,1.88157,108500002.0
2005-01-26 21:46:00,1.88153,1.88153,1.88138,1.88138,112399997.0
2005-01-26 21:47:00,1.88133,1.88143,1.88123,1.88123,169750001.0
2005-01-26 21:48:00,1.8813,1.88144,1.8813,1.88138,135499999.0
2005-01-26 21:49:00,1.88133,1.88133,1.88119,1.8812,61900000.0
2005-01-26 21:50:00,1.8811,1.8811,1.88094,1.88094,68199999.0
2005-01-26 21:51:00,1.88087,1.88102,1.88087,1.88095,196500001.0
2005-01-26 21:52:00,1.8809,1.88095,1.88084,1.88093,84400000.0
2005-01-26 21:53:00,1.88098,1.881,1.8808,1.88085,50599999.0
2005-01-26 21:54:00,1.88088,1.881,1.88085,1.88085,117500000.0
2005-01-26 21:55:00,1.88095,1.88095,1.88057,1.88062,177600002.0
2005-01-26 21:56:00,1.88085,1.88094,1.88068,1.88089,41400000.0
2005-01-26 21:57:00,1.88093,1.88147,1.88081,1.88124,86900000.0
2005-01-26 21:58:00,1.88118,1.88142,1.88116,1.88125,85600000.0
2005-01-26 21:59:00,1.88117,1.88142,1.88061,1.8814,439599998.0
2005-01-26 22:00:00,1.8814,1.88145,1.88123,1.88123,244300001.0
2005-01-26 22:01:00,1.88127,1.88132,1.8812,1.8812,127300002.0
2005-01-26 22:02:00,1.88121,1.88125,1.88114,1.88125,205600000.0
2005-01-26 22:03:00,1.88124,1.88135,1.88124,1.8813,91400001.0
2005-01-26 22:04:00,1.88128,1.88136,1.88126,1.8813,340200001.0
2005-01-26 22:05:00,1.88145,1.88145,1.88114,1.88114,102600000.0
2005-01-26 22:06:00,1.88119,1.88137,1.88116,1.88123,23500000.0
2005-01-26 22:07:00,1.88129,1.88134,1.88115,1.88115,42500000.0
2005-01-26 22:08:00,1.88101,1.88101,1.88062,1.88089,120000002.0
2005-01-26 22:09:00,1.88088,1.88123,1.88085,1.8812,141999999.0
2005-01-26 22:10:00,1.88124,1.8813,1.88108,1.88113,95200000.0
2005-01-26 22:11:00,1.88114,1.88137,1.88114,1.88135,38700000.0
2005-01-26 22:12:00,1.8814,1.88143,1.88135,1.88137,152800000.0
2005-01-26 22:13:00,1.8814,1.88147,1.88124,1.88124,37600000.0
2005-01-26 22:14:00,1.88124,1.88134,1.88124,1.88132,32900000.0
2005-01-26 22:15:00,1.88137,1.8814,1.8812,1.8812,217299999.0
2005-01-26 22:16:00,1.88123,1.88126,1.8811,1.88113,363800001.0
2005-01-26 22:17:00,1.88112,1.88112,1.88097,1.88101,54000000.0
2005-01-26 22:18:00,1.88095,1.88095,1.88031,1.88031,68899998.0
2005-01-26 22:19:00,1.8804,1.88072,1.88035,1.88072,98300001.0
2005-01-26 22:20:00,1.88075,1.88094,1.88075,1.88085,81000001.0
2005-01-26 22:21:00,1.88086,1.88131,1.88086,1.88099,87900001.0
2005-01-26 22:22:00,1.88099,1.88127,1.88099,1.88105,97899998.0
2005-01-26 22:23:00,1.88112,1.88156,1.88112,1.88134,127600001.0
2005-01-26 22:24:00,1.88165,1.88165,1.88144,1.88147,93200002.0
2005-01-26 22:25:00,1.88166,1.88167,1.88141,1.88148,55000000.0
2005-01-26 22:26:00,1.88157,1.88177,1.88157,1.88176,66600000.0
2005-01-26 22:27:00,1.88178,1.88193,1.88178,1.88182,60800000.0
2005-01-26 22:28:00,1.88205,1.88205,1.88171,1.8818,127000001.0
2005-01-26 22:29:00,1.88174,1.8818,1.88143,1.88143,223200004.0
2005-01-26 22:30:00,1.88136,1.88141,1.88116,1.88118,75699999.0
2005-01-26 22:31:00,1.88137,1.88143,1.88112,1.88112,124400000.0
2005-01-26 22:32:00,1.88108,1.88148,1.88108,1.8811,236899999.0
2005-01-26 22:33:00,1.88112,1.88122,1.88101,1.88115,100200000.0
2005-01-26 22:34:00,1.88118,1.8813,1.88114,1.8812,157400003.0
2005-01-26 22:35:00,1.88127,1.88151,1.88127,1.88151,47999999.0
2005-01-26 22:36:00,1.88153,1.88153,1.88137,1.88137,41900000.0
2005-01-26 22:37:00,1.8815,1.88179,1.8815,1.88161,96999998.0
2005-01-26 22:38:00,1.88159,1.88178,1.88159,1.88172,41400000.0
2005-01-26 22:39:00,1.88167,1.88167,1.88163,1.88163,70399999.0
2005-01-26 22:40:00,1.88162,1.88165,1.88152,1.88159,51600000.0
2005-01-26 22:41:00,1.88158,1.88158,1.88129,1.88132,91499999.0
2005-01-26 22:42:00,1.88125,1.88137,1.88125,1.88136,34400000.0
2005-01-26 22:43:00,1.88129,1.88132,1.88124,1.88127,90400000.0
2005-01-26 22:44:00,1.88132,1.88156,1.88132,1.88153,156699997.0
2005-01-26 22:45:00,1.88149,1.88149,1.88135,1.88145,92669999.0
2005-01-26 22:46:00,1.88152,1.88152,1.88137,1.88137,37400000.0
2005-01-26 22:47:00,1.88136,1.88146,1.88132,1.88146,84400000.0
2005-01-26 22:48:00,1.88155,1.88155,1.88133,1.88133,19200000.0
2005-01-26 22:49:00,1.88134,1.88138,1.88133,1.88135,47700000.0
2005-01-26 22:50:00,1.88143,1.88152,1.88139,1.88148,85599998.0
2005-01-26 22:51:00,1.8814,1.8814,1.88136,1.88136,47499998.0
2005-01-26 22:52:00,1.88162,1.88183,1.8816,1.88165,174700001.0
2005-01-26 22:53:00,1.88166,1.8817,1.88148,1.88166,19800000.0
2005-01-26 22:54:00,1.88165,1.88175,1.88165,1.88166,60800000.0
2005-01-26 22:55:00,1.88175,1.88191,1.88174,1.88174,90199998.0
2005-01-26 22:56:00,1.8818,1.8818,1.88165,1.88177,134000002.0
2005-01-26 22:57:00,1.88198,1.88213,1.8819,1.88194,67000000.0
2005-01-26 22:58:00,1.88232,1.88254,1.88225,1.88225,70900000.0
2005-01-26 22:59:00,1.88224,1.88224,1.88183,1.88183,156700000.0
2005-01-26 23:00:00,1.88179,1.88187,1.8817,1.88178,45000000.0
2005-01-26 23:01:00,1.88182,1.88188,1.8818,1.88188,41800000.0
2005-01-26 23:02:00,1.88199,1.88199,1.88196,1.88196,2100000.0
2005-01-26 23:03:00,1.88183,1.88205,1.88183,1.88187,50500001.0
2005-01-26 23:04:00,1.88195,1.88216,1.88195,1.88198,98799998.0
2005-01-26 23:05:00,1.88226,1.88255,1.88215,1.88255,52799998.0
2005-01-26 23:06:00,1.88249,1.88262,1.88217,1.8824,88100000.0
2005-01-26 23:07:00,1.88282,1.88286,1.88239,1.88266,58799999.0
2005-01-26 23:08:00,1.88283,1.88284,1.88273,1.88278,54100000.0
2005-01-26 23:09:00,1.88278,1.88278,1.88254,1.88258,28700000.0
2005-01-26 23:10:00,1.88267,1.88271,1.88262,1.88262,37000001.0
2005-01-26 23:11:00,1.8826,1.88268,1.8826,1.88262,50199998.0
2005-01-26 23:12:00,1.8826,1.88265,1.88258,1.88258,83099998.0
2005-01-26 23:13:00,1.88264,1.88264,1.88242,1.88242,54200000.0
2005-01-26 23:14:00,1.88246,1.8827,1.88235,1.8827,69099999.0
2005-01-26 23:15:00,1.88265,1.88265,1.88253,1.88253,43900000.0
2005-01-26 23:16:00,1.88265,1.88265,1.88265,1.88265,19300000.0
2005-01-26 23:17:00,1.88281,1.88281,1.88265,1.88275,56600000.0
2005-01-26 23:18:00,1.88272,1.88311,1.88248,1.88311,52600000.0
2005-01-26 23:19:00,1.88318,1.88335,1.88313,1.8832,86400002.0
2005-01-26 23:20:00,1.8835,1.8835,1.88327,1.88337,43999998.0
2005-01-26 23:21:00,1.88323,1.88335,1.88267,1.88267,64700001.0
2005-01-26 23:22:00,1.88265,1.88282,1.88259,1.88266,51699999.0
2005-01-26 23:23:00,1.88258,1.88258,1.88249,1.88258,60300002.0
2005-01-26 23:24:00,1.88258,1.88261,1.88255,1.88258,23500000.0
2005-01-26 23:25:00,1.88238,1.88238,1.8821,1.88227,63999999.0
2005-01-26 23:26:00,1.8824,1.8824,1.88224,1.88234,32000000.0
2005-01-26 23:27:00,1.88224,1.88224,1.88218,1.88218,49200000.0
2005-01-26 23:28:00,1.88212,1.88218,1.88212,1.88218,8800000.0
2005-01-26 23:29:00,1.88233,1.88233,1.88214,1.88214,94999999.0
2005-01-26 23:30:00,1.88217,1.88224,1.88207,1.88207,89400001.0
2005-01-26 23:31:00,1.88213,1.88238,1.88213,1.88231,60600000.0
2005-01-26 23:32:00,1.88228,1.88242,1.88225,1.88232,51699999.0
2005-01-26 23:33:00,1.88221,1.88221,1.8822,1.88221,41999998.0
2005-01-26 23:34:00,1.8822,1.88245,1.8822,1.88232,25900000.0
2005-01-26 23:35:00,1.8825,1.88278,1.8825,1.88268,86200000.0
2005-01-26 23:36:00,1.88292,1.88301,1.88268,1.88288,38600000.0
2005-01-26 23:37:00,1.88286,1.88286,1.88274,1.88274,33200001.0
2005-01-26 23:38:00,1.8826,1.88306,1.8826,1.88306,46600000.0
2005-01-26 23:39:00,1.88298,1.88302,1.88291,1.88302,41700000.0
2005-01-26 23:40:00,1.88308,1.88313,1.88303,1.88307,94199997.0
2005-01-26 23:41:00,1.88327,1.88327,1.88296,1.88296,41000000.0
2005-01-26 23:42:00,1.88295,1.88296,1.8829,1.88296,22400000.0
2005-01-26 23:43:00,1.88284,1.8829,1.8826,1.8829,108699999.0
2005-01-26 23:44:00,1.88292,1.88296,1.88285,1.8829,38700000.0
2005-01-26 23:45:00,1.88305,1.88316,1.88293,1.88293,69099998.0
2005-01-26 23:46:00,1.883,1.88324,1.883,1.88319,51400000.0
2005-01-26 23:47:00,1.88315,1.88315,1.8831,1.8831,33500000.0
2005-01-26 23:48:00,1.88312,1.88318,1.88295,1.88295,47499999.0
2005-01-26 23:49:00,1.8833,1.88334,1.88318,1.88322,73000001.0
2005-01-26 23:50:00,1.88295,1.88302,1.88294,1.88294,72799999.0
2005-01-26 23:51:00,1.88295,1.88303,1.88291,1.88303,43700000.0
2005-01-26 23:52:00,1.88298,1.88327,1.88297,1.8832,72100000.0
2005-01-26 23:53:00,1.88328,1.88328,1.88309,1.88309,37999999.0
2005-01-26 23:54:00,1.88297,1.88307,1.88295,1.88298,86100000.0
2005-01-26 23:55:00,1.88302,1.88311,1.88295,1.883,38400000.0
2005-01-26 23:56:00,1.88289,1.88289,1.88286,1.88286,2900000.0
2005-01-26 23:57:00,1.8825,1.8825,1.8823,1.8823,8300000.0
2005-01-26 23:58:00,1.88202,1.8821,1.88192,1.88198,60200000.0
2005-01-26 23:59:00,1.882,1.882,1.8819,1.8819,56800000.0
2005-01-27 00:00:00,1.88203,1.88205,1.88203,1.88205,7200000.0
2005-01-27 00:01:00,1.88232,1.88232,1.8821,1.88218,42300000.0
2005-01-27 00:02:00,1.8823,1.88234,1.882,1.882,97700001.0
2005-01-27 00:03:00,1.88217,1.88217,1.88193,1.88205,37500000.0
2005-01-27 00:04:00,1.88209,1.88215,1.88203,1.88203,35000000.0
2005-01-27 00:05:00,1.88212,1.88223,1.88204,1.88223,101100002.0
2005-01-27 00:06:00,1.88237,1.88244,1.88223,1.88225,77500001.0
2005-01-27 00:07:00,1.8823,1.88244,1.88206,1.88225,66900000.0
2005-01-27 00:08:00,1.88236,1.88239,1.88236,1.88239,29699999.0
2005-01-27 00:09:00,1.8823,1.88245,1.88209,1.88209,50999999.0
2005-01-27 00:10:00,1.88217,1.88217,1.88185,1.88203,69000001.0
2005-01-27 00:11:00,1.88202,1.88222,1.88202,1.8821,84300001.0
2005-01-27 00:12:00,1.88205,1.88211,1.88194,1.88207,53300000.0
2005-01-27 00:13:00,1.88192,1.8825,1.88192,1.8825,67199999.0
2005-01-27 00:14:00,1.88212,1.88237,1.88212,1.88232,57099999.0
2005-01-27 00:15:00,1.8824,1.88257,1.8824,1.88257,15800000.0
2005-01-27 00:16:00,1.88275,1.88289,1.88254,1.88289,45199999.0
2005-01-27 00:17:00,1.88272,1.88274,1.8825,1.88265,63500001.0
2005-01-27 00:18:00,1.88272,1.88281,1.88272,1.88276,39800000.0
2005-01-27 00:19:00,1.8828,1.88284,1.88246,1.88259,108600000.0
2005-01-27 00:20:00,1.88277,1.88283,1.88259,1.88266,52100000.0
2005-01-27 00:21:00,1.88265,1.88265,1.88255,1.88255,19100000.0
2005-01-27 00:22:00,1.88237,1.88245,1.88237,1.88245,49400001.0
2005-01-27 00:23:00,1.88247,1.88247,1.8824,1.88245,50400000.0
2005-01-27 00:24:00,1.88242,1.88257,1.88241,1.88241,23300000.0
2005-01-27 00:25:00,1.88261,1.88277,1.88247,1.88247,48700000.0
2005-01-27 00:26:00,1.88255,1.88293,1.88255,1.88289,50300001.0
2005-01-27 00:27:00,1.8828,1.88291,1.8828,1.88282,21300000.0
2005-01-27 00:28:00,1.88287,1.88288,1.88278,1.88287,47500000.0
2005-01-27 00:29:00,1.88276,1.88276,1.88182,1.88182,80200001.0
2005-01-27 00:30:00,1.88218,1.88218,1.88197,1.88197,19600000.0
2005-01-27 00:31:00,1.88192,1.88243,1.88192,1.8824,19500000.0
2005-01-27 00:32:00,1.88242,1.88258,1.88242,1.88255,45399999.0
2005-01-27 00:33:00,1.88227,1.88227,1.88183,1.88183,63200000.0
2005-01-27 00:34:00,1.88198,1.88198,1.88176,1.88193,36800000.0
2005-01-27 00:35:00,1.88177,1.88177,1.88165,1.88165,3000000.0
2005-01-27 00:36:00,1.88159,1.88162,1.88149,1.88162,24300000.0
2005-01-27 00:37:00,1.88158,1.88171,1.88145,1.88171,52000000.0
2005-01-27 00:38:00,1.88155,1.88167,1.88149,1.88167,106400000.0
2005-01-27 00:39:00,1.88176,1.88176,1.88162,1.88173,38699999.0
2005-01-27 00:40:00,1.88167,1.88172,1.88155,1.88165,150500001.0
2005-01-27 00:41:00,1.8816,1.88187,1.88151,1.88186,63100001.0
2005-01-27 00:42:00,1.88182,1.88186,1.88168,1.88175,65299999.0
2005-01-27 00:43:00,1.88179,1.88195,1.88171,1.88176,60199999.0
2005-01-27 00:44:00,1.88178,1.88194,1.88171,1.88194,65399999.0
2005-01-27 00:45:00,1.88194,1.88219,1.88177,1.88177,99600000.0
2005-01-27 00:46:00,1.88222,1.88222,1.88171,1.88199,84000000.0
2005-01-27 00:47:00,1.88218,1.88222,1.8819,1.88222,64799999.0
2005-01-27 00:48:00,1.882,1.88202,1.88195,1.88202,10500000.0
2005-01-27 00:49:00,1.88191,1.88191,1.88161,1.88161,69499997.0
2005-01-27 00:50:00,1.88175,1.88204,1.88142,1.88142,68200000.0
2005-01-27 00:51:00,1.88144,1.88144,1.88136,1.88136,25499999.0
2005-01-27 00:52:00,1.88133,1.88148,1.88133,1.88147,43000000.0
2005-01-27 00:53:00,1.88143,1.88157,1.88143,1.88145,76800001.0
2005-01-27 00:54:00,1.88155,1.88162,1.88141,1.88144,77999999.0
2005-01-27 00:55:00,1.88142,1.88158,1.88142,1.88147,47599999.0
2005-01-27 00:56:00,1.88147,1.88153,1.88147,1.88153,31300000.0
2005-01-27 00:57:00,1.88171,1.88175,1.88167,1.8817,39200001.0
2005-01-27 00:58:00,1.88138,1.88184,1.88134,1.88184,40400000.0
2005-01-27 00:59:00,1.88175,1.88177,1.88162,1.8817,50100000.0
2005-01-27 01:00:00,1.88161,1.88162,1.88161,1.88162,9200000.0
2005-01-27 01:01:00,1.88146,1.88146,1.88142,1.88143,25500000.0
2005-01-27 01:02:00,1.88156,1.88161,1.88147,1.88147,28000000.0
2005-01-27 01:03:00,1.88155,1.88155,1.88145,1.88155,82199999.0
2005-01-27 01:04:00,1.88152,1.88155,1.88148,1.88148,73400000.0
2005-01-27 01:05:00,1.88163,1.88163,1.88143,1.88149,113500004.0
2005-01-27 01:06:00,1.8815,1.88155,1.8815,1.8815,31799999.0
2005-01-27 01:07:00,1.8815,1.88155,1.8815,1.8815,60499999.0
2005-01-27 01:08:00,1.88162,1.88164,1.88143,1.88155,91899998.0
2005-01-27 01:09:00,1.8815,1.88155,1.8815,1.88155,82400000.0
2005-01-27 01:10:00,1.88155,1.88155,1.88148,1.8815,36300000.0
2005-01-27 01:11:00,1.88152,1.8816,1.88148,1.88148,18450000.0
2005-01-27 01:12:00,1.88147,1.88155,1.88147,1.8815,19700000.0
2005-01-27 01:13:00,1.88152,1.88161,1.88152,1.88157,51800000.0
2005-01-27 01:14:00,1.88155,1.88155,1.88155,1.88155,50300000.0
2005-01-27 01:15:00,1.88155,1.88163,1.88153,1.88163,53000000.0
2005-01-27 01:16:00,1.88172,1.88177,1.88152,1.88152,27000000.0
2005-01-27 01:17:00,1.88163,1.88174,1.88163,1.8817,72600000.0
2005-01-27 01:18:00,1.88173,1.88173,1.88163,1.88166,59299999.0
2005-01-27 01:19:00,1.88154,1.88154,1.88154,1.88154,39900002.0
2005-01-27 01:20:00,1.88152,1.88153,1.88152,1.88153,5300000.0
2005-01-27 01:21:00,1.88137,1.88159,1.88137,1.88151,51299999.0
2005-01-27 01:22:00,1.88143,1.88159,1.88143,1.88159,4200000.0
2005-01-27 01:23:00,1.8815,1.88155,1.8815,1.88155,38100000.0
2005-01-27 01:24:00,1.8816,1.88169,1.8816,1.88169,25200000.0
2005-01-27 01:25:00,1.88152,1.88155,1.88145,1.8815,27100000.0
2005-01-27 01:26:00,1.88178,1.88178,1.88163,1.88171,25900000.0
2005-01-27 01:27:00,1.8815,1.88157,1.8815,1.88157,93599999.0
2005-01-27 01:28:00,1.8815,1.88155,1.8814,1.8814,67900000.0
2005-01-27 01:29:00,1.88161,1.88168,1.8816,1.8816,45000000.0
2005-01-27 01:30:00,1.88169,1.88171,1.88144,1.88144,81400000.0
2005-01-27 01:31:00,1.88163,1.88168,1.88152,1.88166,106500002.0
2005-01-27 01:32:00,1.88157,1.88165,1.88157,1.88165,50799999.0
2005-01-27 01:33:00,1.88183,1.88183,1.88162,1.88167,80099999.0
2005-01-27 01:34:00,1.88165,1.88167,1.88157,1.88167,87300000.0
2005-01-27 01:35:00,1.8816,1.8816,1.8816,1.8816,16800000.0
2005-01-27 01:36:00,1.88168,1.88172,1.88167,1.88168,23300000.0
2005-01-27 01:37:00,1.8817,1.88179,1.88168,1.88173,62899999.0
2005-01-27 01:38:00,1.88168,1.88196,1.88167,1.88186,83400002.0
2005-01-27 01:39:00,1.8819,1.88211,1.8819,1.88211,32300000.0
2005-01-27 01:40:00,1.88208,1.88208,1.88204,1.88204,31900000.0
2005-01-27 01:41:00,1.88207,1.88212,1.88197,1.88202,49200000.0
2005-01-27 01:42:00,1.88202,1.88212,1.88201,1.88208,32400000.0
2005-01-27 01:43:00,1.8821,1.88215,1.8821,1.88215,40600001.0
2005-01-27 01:44:00,1.88208,1.8821,1.88208,1.8821,2200000.0
2005-01-27 01:45:00,1.88228,1.88228,1.88212,1.88225,61200001.0
2005-01-27 01:46:00,1.8821,1.8821,1.88207,1.8821,85300001.0
2005-01-27 01:47:00,1.88232,1.88238,1.88209,1.88223,129799997.0
2005-01-27 01:48:00,1.88225,1.88225,1.88212,1.88224,83800001.0
2005-01-27 01:49:00,1.88222,1.88224,1.88219,1.8822,43500000.0
2005-01-27 01:50:00,1.88205,1.88205,1.88175,1.88175,24200000.0
2005-01-27 01:51:00,1.88153,1.88171,1.88153,1.88154,114299998.0
2005-01-27 01:52:00,1.8815,1.88155,1.88148,1.8815,44350000.0
2005-01-27 01:53:00,1.8815,1.88155,1.8815,1.88155,3200000.0
2005-01-27 01:54:00,1.88152,1.88169,1.88148,1.88157,62500000.0
2005-01-27 01:55:00,1.8814,1.8814,1.8812,1.8812,28700000.0
2005-01-27 01:56:00,1.88127,1.88127,1.88114,1.88114,44400000.0
2005-01-27 01:57:00,1.8811,1.8811,1.88108,1.8811,25800000.0
2005-01-27 01:58:00,1.8813,1.88134,1.88093,1.88114,59999998.0
2005-01-27 01:59:00,1.88114,1.88127,1.88114,1.88127,73500001.0
2005-01-27 02:00:00,1.88142,1.88162,1.88142,1.88159,13500000.0
2005-01-27 02:01:00,1.88155,1.8816,1.88127,1.88127,50900000.0
2005-01-27 02:02:00,1.88142,1.8815,1.8813,1.88148,108500000.0
2005-01-27 02:03:00,1.88156,1.88162,1.88154,1.88157,77600001.0
2005-01-27 02:04:00,1.88153,1.88157,1.88144,1.88157,71199998.0
2005-01-27 02:05:00,1.88137,1.88137,1.88068,1.88074,65499999.0
2005-01-27 02:06:00,1.88077,1.88083,1.88072,1.88083,27899999.0
2005-01-27 02:07:00,1.88083,1.88108,1.88081,1.88102,146300002.0
2005-01-27 02:08:00,1.88094,1.88098,1.8808,1.88098,47800000.0
2005-01-27 02:09:00,1.88108,1.8811,1.88085,1.8811,21100000.0
2005-01-27 02:10:00,1.88113,1.88122,1.88105,1.88115,57800001.0
2005-01-27 02:11:00,1.88143,1.88143,1.88123,1.88135,47000000.0
2005-01-27 02:12:00,1.8813,1.88135,1.88125,1.88128,45100000.0
2005-01-27 02:13:00,1.8813,1.88135,1.88122,1.8813,50700000.0
2005-01-27 02:14:00,1.88128,1.88151,1.88111,1.88151,56400001.0
2005-01-27 02:15:00,1.88147,1.88147,1.881,1.881,33300000.0
2005-01-27 02:16:00,1.8811,1.8812,1.881,1.8812,83200000.0
2005-01-27 02:17:00,1.88132,1.88132,1.88112,1.88117,63700000.0
2005-01-27 02:18:00,1.88121,1.88121,1.88088,1.8812,34200000.0
2005-01-27 02:19:00,1.88095,1.8813,1.88095,1.8813,43300001.0
2005-01-27 02:20:00,1.88126,1.88126,1.88097,1.88103,62800000.0
2005-01-27 02:21:00,1.88103,1.88111,1.88097,1.88097,35200000.0
2005-01-27 02:22:00,1.88086,1.88108,1.88086,1.88096,99400000.0
2005-01-27 02:23:00,1.88113,1.88122,1.88105,1.88105,46550001.0
2005-01-27 02:24:00,1.88123,1.88123,1.88094,1.88094,53999998.0
2005-01-27 02:25:00,1.88087,1.88107,1.88087,1.88094,12900000.0
2005-01-27 02:26:00,1.88083,1.88083,1.88054,1.88054,111199998.0
2005-01-27 02:27:00,1.88053,1.88063,1.88045,1.88063,62300000.0
2005-01-27 02:28:00,1.88062,1.88068,1.88062,1.88068,4800000.0
2005-01-27 02:29:00,1.88065,1.88067,1.88062,1.88067,26900000.0
2005-01-27 02:30:00,1.88053,1.88057,1.88044,1.88044,71500000.0
2005-01-27 02:31:00,1.88048,1.88048,1.88005,1.88035,62299999.0
2005-01-27 02:32:00,1.8804,1.88063,1.8804,1.88051,55299999.0
2005-01-27 02:33:00,1.88053,1.88082,1.88053,1.88082,36800000.0
2005-01-27 02:34:00,1.88088,1.88095,1.88088,1.88088,50899999.0
2005-01-27 02:35:00,1.88087,1.88088,1.88082,1.88088,30799999.0
2005-01-27 02:36:00,1.88082,1.88084,1.88048,1.88048,37100000.0
2005-01-27 02:37:00,1.8805,1.8805,1.88034,1.88034,61900000.0
2005-01-27 02:38:00,1.88029,1.8804,1.88029,1.88036,26400000.0
2005-01-27 02:39:00,1.8803,1.8803,1.87943,1.87984,77599999.0
2005-01-27 02:40:00,1.88021,1.88021,1.87977,1.87977,95370002.0
2005-01-27 02:41:00,1.88027,1.88043,1.88025,1.88025,61499999.0
2005-01-27 02:42:00,1.87987,1.88027,1.87987,1.88026,31400000.0
2005-01-27 02:43:00,1.88014,1.88014,1.87998,1.87998,38699998.0
2005-01-27 02:44:00,1.88012,1.8803,1.88008,1.88016,84496994.0
2005-01-27 02:45:00,1.88013,1.88025,1.88013,1.88022,41200000.0
2005-01-27 02:46:00,1.88026,1.88034,1.8802,1.8802,56700000.0
2005-01-27 02:47:00,1.88018,1.88082,1.88018,1.88052,106099999.0
2005-01-27 02:48:00,1.88054,1.88055,1.88026,1.88055,42900000.0
2005-01-27 02:49:00,1.8804,1.8804,1.88015,1.88018,30600000.0
2005-01-27 02:50:00,1.88017,1.88024,1.88012,1.88024,83300001.0
2005-01-27 02:51:00,1.88021,1.88036,1.88021,1.88031,77850000.0
2005-01-27 02:52:00,1.88025,1.88025,1.88002,1.88002,73400000.0
2005-01-27 02:53:00,1.88006,1.88008,1.88003,1.88008,16600000.0
2005-01-27 02:54:00,1.88008,1.88013,1.88007,1.88008,23000000.0
2005-01-27 02:55:00,1.88007,1.8806,1.88007,1.88045,74300001.0
2005-01-27 02:56:00,1.88087,1.88087,1.88052,1.88059,112799999.0
2005-01-27 02:57:00,1.8806,1.8806,1.88035,1.8804,50700000.0
2005-01-27 02:58:00,1.88035,1.88053,1.88033,1.88046,130200002.0
2005-01-27 02:59:00,1.88047,1.88049,1.88028,1.88028,51300000.0
2005-01-27 03:00:00,1.88034,1.88042,1.88013,1.88013,36000000.0
2005-01-27 03:01:00,1.88021,1.88029,1.88017,1.88022,52800000.0
2005-01-27 03:02:00,1.88029,1.88042,1.88019,1.88019,48400000.0
2005-01-27 03:03:00,1.88023,1.88053,1.88017,1.88053,80500001.0
2005-01-27 03:04:00,1.88048,1.88048,1.88034,1.88037,27100000.0
2005-01-27 03:05:00,1.88031,1.88044,1.88026,1.88026,61900000.0
2005-01-27 03:06:00,1.8802,1.88044,1.8802,1.88041,72000000.0
2005-01-27 03:07:00,1.8805,1.88055,1.8805,1.8805,34400000.0
2005-01-27 03:08:00,1.88043,1.88043,1.88038,1.88038,74199999.0
2005-01-27 03:09:00,1.88053,1.88053,1.88039,1.88047,36000001.0
2005-01-27 03:10:00,1.88053,1.88053,1.88042,1.88042,42700000.0
2005-01-27 03:11:00,1.88051,1.88051,1.88044,1.88044,6100000.0
2005-01-27 03:12:00,1.88071,1.88071,1.88044,1.88044,39700000.0
2005-01-27 03:13:00,1.88045,1.88064,1.88036,1.88064,66400000.0
2005-01-27 03:14:00,1.88032,1.88051,1.88032,1.88047,56000000.0
2005-01-27 03:15:00,1.8808,1.8808,1.88056,1.88065,60399999.0
2005-01-27 03:16:00,1.88071,1.88076,1.88061,1.88061,68300001.0
2005-01-27 03:17:00,1.88059,1.88069,1.88052,1.88052,80899999.0
2005-01-27 03:18:00,1.8804,1.88045,1.88037,1.88042,55600001.0
2005-01-27 03:19:00,1.8804,1.88047,1.8804,1.8804,19700000.0
2005-01-27 03:20:00,1.88064,1.88071,1.88064,1.88071,9600000.0
2005-01-27 03:21:00,1.88082,1.88082,1.88078,1.88078,32600000.0
2005-01-27 03:22:00,1.88071,1.88085,1.88071,1.8808,27600000.0
2005-01-27 03:23:00,1.88082,1.88085,1.88082,1.88085,27200000.0
2005-01-27 03:24:00,1.88065,1.88065,1.8806,1.8806,5700000.0
2005-01-27 03:25:00,1.88044,1.88045,1.88033,1.88045,36600000.0
2005-01-27 03:26:00,1.8805,1.88059,1.8805,1.88056,21700000.0
2005-01-27 03:27:00,1.88053,1.88057,1.88053,1.88057,22300000.0
2005-01-27 03:28:00,1.8807,1.8807,1.88053,1.88053,3800000.0
2005-01-27 03:29:00,1.88062,1.88062,1.88039,1.88042,47200001.0
2005-01-27 03:30:00,1.8806,1.8807,1.88056,1.88063,46900000.0
2005-01-27 03:31:00,1.88057,1.88066,1.88052,1.88052,35300000.0
2005-01-27 03:32:00,1.8806,1.88065,1.8804,1.88056,39400000.0
2005-01-27 03:33:00,1.88071,1.88071,1.88065,1.88065,18600000.0
2005-01-27 03:34:00,1.88068,1.88068,1.88067,1.88067,21600000.0
2005-01-27 03:35:00,1.88075,1.88075,1.88056,1.8806,40800000.0
2005-01-27 03:36:00,1.88066,1.88085,1.88057,1.88057,45500000.0
2005-01-27 03:37:00,1.88052,1.88087,1.88042,1.88087,46900001.0
2005-01-27 03:38:00,1.8808,1.88088,1.88075,1.88075,48900000.0
2005-01-27 03:39:00,1.88082,1.88089,1.88072,1.88072,47100000.0
2005-01-27 03:40:00,1.88087,1.8809,1.8808,1.8808,27300000.0
2005-01-27 03:41:00,1.88082,1.88086,1.88073,1.88073,45800000.0
2005-01-27 03:42:00,1.88075,1.8809,1.88074,1.88074,41700000.0
2005-01-27 03:43:00,1.88068,1.88088,1.88065,1.88088,36299999.0
2005-01-27 03:44:00,1.88082,1.88082,1.88078,1.88078,37800000.0
2005-01-27 03:45:00,1.88088,1.88097,1.88078,1.88097,72800000.0
2005-01-27 03:46:00,1.88085,1.8811,1.88085,1.88093,43300000.0
2005-01-27 03:47:00,1.88142,1.88146,1.88103,1.88103,95500000.0
2005-01-27 03:48:00,1.88105,1.88173,1.88105,1.88173,64099999.0
2005-01-27 03:49:00,1.88195,1.88195,1.88117,1.88132,74099999.0
2005-01-27 03:50:00,1.88147,1.88153,1.88123,1.88142,98600003.0
2005-01-27 03:51:00,1.88163,1.88175,1.88159,1.88163,72900000.0
2005-01-27 03:52:00,1.88167,1.88173,1.88164,1.88173,22400000.0
2005-01-27 03:53:00,1.88172,1.88189,1.88172,1.88183,128500000.0
2005-01-27 03:54:00,1.88192,1.88192,1.88177,1.88177,64599999.0
2005-01-27 03:55:00,1.88178,1.88187,1.88164,1.88176,44100000.0
2005-01-27 03:56:00,1.88167,1.88167,1.88142,1.88142,72999999.0
2005-01-27 03:57:00,1.88138,1.8815,1.88138,1.8815,41400000.0
2005-01-27 03:58:00,1.88132,1.88143,1.88129,1.88135,42000000.0
2005-01-27 03:59:00,1.88131,1.88146,1.88131,1.88146,20300000.0
2005-01-27 04:00:00,1.8817,1.8817,1.88149,1.88155,64899999.0
2005-01-27 04:01:00,1.88172,1.88179,1.88147,1.88151,96799998.0
2005-01-27 04:02:00,1.88152,1.88152,1.88132,1.88145,53900000.0
2005-01-27 04:03:00,1.88118,1.8813,1.88073,1.88124,50700001.0
2005-01-27 04:04:00,1.88048,1.8812,1.88048,1.88114,81500000.0
2005-01-27 04:05:00,1.8812,1.88136,1.88115,1.88125,92199999.0
2005-01-27 04:06:00,1.88108,1.88126,1.88098,1.88121,71500000.0
2005-01-27 04:07:00,1.88118,1.88119,1.88093,1.88093,92400000.0
2005-01-27 04:08:00,1.88107,1.88112,1.881,1.88107,57200000.0
2005-01-27 04:09:00,1.88118,1.88121,1.88103,1.88103,72500002.0
2005-01-27 04:10:00,1.88113,1.88127,1.88101,1.8812,63000000.0
2005-01-27 04:11:00,1.88125,1.88125,1.8812,1.8812,54500001.0
2005-01-27 04:12:00,1.88123,1.88129,1.88112,1.88121,76099999.0
2005-01-27 04:13:00,1.88127,1.88128,1.88115,1.88115,90599999.0
2005-01-27 04:14:00,1.88152,1.88152,1.8813,1.8813,116800003.0
2005-01-27 04:15:00,1.88147,1.88158,1.88147,1.8815,26700000.0
2005-01-27 04:16:00,1.88142,1.88159,1.88142,1.8815,72599999.0
2005-01-27 04:17:00,1.88139,1.88139,1.88129,1.88129,24699999.0
2005-01-27 04:18:00,1.88122,1.88137,1.88122,1.88129,38600000.0
2005-01-27 04:19:00,1.88138,1.88152,1.88138,1.88148,28000000.0
2005-01-27 04:20:00,1.88151,1.88155,1.88148,1.88149,67799998.0
2005-01-27 04:21:00,1.88164,1.88165,1.88157,1.88157,31200000.0
2005-01-27 04:22:00,1.88148,1.88155,1.88145,1.88155,68799998.0
2005-01-27 04:23:00,1.88144,1.88144,1.8812,1.8812,41099999.0
2005-01-27 04:24:00,1.88137,1.88137,1.88113,1.88113,58399999.0
2005-01-27 04:25:00,1.88117,1.88123,1.88117,1.88123,24700000.0
2005-01-27 04:26:00,1.8813,1.88132,1.88108,1.88132,58899999.0
2005-01-27 04:27:00,1.88128,1.88128,1.88108,1.88115,85900000.0
2005-01-27 04:28:00,1.88118,1.88134,1.88112,1.88112,127799999.0
2005-01-27 04:29:00,1.88122,1.88141,1.88107,1.88141,60100000.0
2005-01-27 04:30:00,1.88123,1.8814,1.88123,1.88124,56900000.0
2005-01-27 04:31:00,1.88143,1.88143,1.88132,1.88132,21800001.0
2005-01-27 04:32:00,1.8813,1.8813,1.88108,1.88111,59000000.0
2005-01-27 04:33:00,1.88118,1.88137,1.88105,1.88114,51700000.0
2005-01-27 04:34:00,1.88139,1.88139,1.88114,1.88131,86800001.0
2005-01-27 04:35:00,1.88121,1.88125,1.88109,1.88109,25900000.0
2005-01-27 04:36:00,1.88102,1.88111,1.88097,1.88105,95499997.0
2005-01-27 04:37:00,1.88117,1.88118,1.88102,1.88109,81700000.0
2005-01-27 04:38:00,1.88115,1.88115,1.88108,1.88113,56399999.0
2005-01-27 04:39:00,1.88127,1.8813,1.88115,1.88119,127099998.0
2005-01-27 04:40:00,1.8813,1.88131,1.88128,1.88128,48599999.0
2005-01-27 04:41:00,1.88122,1.88123,1.88122,1.88123,19800000.0
2005-01-27 04:42:00,1.88129,1.88142,1.88123,1.8814,56900000.0
2005-01-27 04:43:00,1.88142,1.88151,1.88138,1.88145,61500000.0
2005-01-27 04:44:00,1.88143,1.88156,1.88143,1.88152,24600000.0
2005-01-27 04:45:00,1.88156,1.88169,1.88153,1.88169,22600000.0
2005-01-27 04:46:00,1.88174,1.88174,1.88161,1.88161,5400000.0
2005-01-27 04:47:00,1.88163,1.88163,1.88151,1.88151,33700000.0
2005-01-27 04:48:00,1.88162,1.88162,1.88157,1.88157,39800001.0
2005-01-27 04:49:00,1.88149,1.88162,1.88149,1.88162,55499998.0
2005-01-27 04:50:00,1.88163,1.88163,1.88148,1.88148,22200000.0
2005-01-27 04:51:00,1.88168,1.88169,1.88148,1.88154,45500001.0
2005-01-27 04:52:00,1.88157,1.88162,1.8815,1.88156,22300000.0
2005-01-27 04:53:00,1.88163,1.88169,1.88155,1.88161,34400000.0
2005-01-27 04:54:00,1.88154,1.88163,1.88154,1.88163,42699999.0
2005-01-27 04:55:00,1.88152,1.88163,1.88152,1.88157,17000000.0
2005-01-27 04:56:00,1.88154,1.88157,1.88154,1.88157,20800000.0
2005-01-27 04:57:00,1.88164,1.88171,1.88159,1.88159,88500001.0
2005-01-27 04:58:00,1.8817,1.88205,1.88159,1.88159,112300001.0
2005-01-27 04:59:00,1.88193,1.88194,1.88175,1.88194,21500000.0
2005-01-27 05:00:00,1.88207,1.88207,1.88168,1.88168,55700000.0
2005-01-27 05:01:00,1.88179,1.88217,1.8817,1.8817,96399999.0
2005-01-27 05:02:00,1.88165,1.88184,1.88164,1.88164,48200001.0
2005-01-27 05:03:00,1.88169,1.88178,1.88169,1.88178,11300000.0
2005-01-27 05:04:00,1.8821,1.88211,1.88184,1.88184,32200000.0
2005-01-27 05:05:00,1.88191,1.88191,1.88189,1.88189,15400000.0
2005-01-27 05:06:00,1.88183,1.88204,1.88183,1.88191,87000002.0
2005-01-27 05:07:00,1.88209,1.88209,1.882,1.88203,19300000.0
2005-01-27 05:08:00,1.88197,1.88197,1.88193,1.88193,11500000.0
2005-01-27 05:09:00,1.88189,1.88189,1.88181,1.88181,40700000.0
2005-01-27 05:10:00,1.88188,1.88188,1.88182,1.88182,81299999.0
2005-01-27 05:11:00,1.88205,1.88205,1.88178,1.88188,67200001.0
2005-01-27 05:12:00,1.88189,1.88191,1.88189,1.88191,33899999.0
2005-01-27 05:13:00,1.88156,1.88177,1.88118,1.88118,72500000.0
2005-01-27 05:14:00,1.88145,1.8816,1.88134,1.88158,116699998.0
2005-01-27 05:15:00,1.88186,1.88186,1.88166,1.88166,91100000.0
2005-01-27 05:16:00,1.88162,1.88176,1.88162,1.88163,40900000.0
2005-01-27 05:17:00,1.88175,1.88181,1.88165,1.8818,64400000.0
2005-01-27 05:18:00,1.88167,1.88167,1.88133,1.88161,65300001.0
2005-01-27 05:19:00,1.88162,1.88173,1.88162,1.88172,134400000.0
2005-01-27 05:20:00,1.88152,1.88152,1.88118,1.88119,53499999.0
2005-01-27 05:21:00,1.88134,1.88135,1.8812,1.88133,78600001.0
2005-01-27 05:22:00,1.88138,1.88141,1.88124,1.88139,58400000.0
2005-01-27 05:23:00,1.88148,1.88148,1.88144,1.88144,3900000.0
2005-01-27 05:24:00,1.88145,1.88164,1.88145,1.88152,35800000.0
2005-01-27 05:25:00,1.88144,1.88169,1.88144,1.88169,15500000.0
2005-01-27 05:26:00,1.88165,1.88178,1.88159,1.88174,62400000.0
2005-01-27 05:27:00,1.8818,1.88184,1.88177,1.88182,63100001.0
2005-01-27 05:28:00,1.88192,1.88192,1.88169,1.88169,40200000.0
2005-01-27 05:29:00,1.88178,1.882,1.88175,1.882,39700000.0
2005-01-27 05:30:00,1.882,1.882,1.88179,1.88184,104499998.0
2005-01-27 05:31:00,1.88187,1.88187,1.88176,1.88176,15200000.0
2005-01-27 05:32:00,1.8818,1.8818,1.88177,1.8818,46800001.0
2005-01-27 05:33:00,1.88185,1.88205,1.88183,1.88205,30900000.0
2005-01-27 05:34:00,1.88183,1.88185,1.88155,1.88185,101999999.0
2005-01-27 05:35:00,1.8818,1.88185,1.8818,1.88185,27100000.0
2005-01-27 05:36:00,1.88188,1.88208,1.88187,1.88208,24700000.0
2005-01-27 05:37:00,1.88176,1.88176,1.88167,1.88167,35100000.0
2005-01-27 05:38:00,1.88175,1.8818,1.88165,1.8818,43500001.0
2005-01-27 05:39:00,1.88178,1.88178,1.88169,1.88169,26900000.0
2005-01-27 05:40:00,1.88183,1.88188,1.88164,1.88188,82800000.0
2005-01-27 05:41:00,1.88172,1.88178,1.88166,1.88166,28800000.0
2005-01-27 05:42:00,1.88172,1.88177,1.88172,1.88177,16700000.0
2005-01-27 05:43:00,1.88172,1.88175,1.8817,1.88172,39300000.0
2005-01-27 05:44:00,1.88175,1.88175,1.88168,1.88168,18700000.0
2005-01-27 05:45:00,1.88167,1.88195,1.88167,1.88187,33800000.0
2005-01-27 05:46:00,1.88178,1.88206,1.88171,1.88194,45900000.0
2005-01-27 05:47:00,1.88195,1.8821,1.88195,1.88207,39100000.0
2005-01-27 05:48:00,1.88201,1.88201,1.88162,1.88162,39600000.0
2005-01-27 05:49:00,1.8816,1.88166,1.88154,1.88166,88999998.0
2005-01-27 05:50:00,1.88162,1.88173,1.88156,1.88156,132400001.0
2005-01-27 05:51:00,1.88165,1.8818,1.88165,1.8818,83699997.0
2005-01-27 05:52:00,1.88163,1.88187,1.88155,1.88186,53000000.0
2005-01-27 05:53:00,1.88177,1.88177,1.88159,1.88165,51100000.0
2005-01-27 05:54:00,1.88168,1.88183,1.88162,1.88169,120899998.0
2005-01-27 05:55:00,1.88165,1.88176,1.88162,1.88162,44900000.0
2005-01-27 05:56:00,1.88166,1.88193,1.88166,1.88189,99100000.0
2005-01-27 05:57:00,1.88192,1.88198,1.88185,1.88195,132470001.0
2005-01-27 05:58:00,1.88183,1.88205,1.88171,1.88194,39900000.0
2005-01-27 05:59:00,1.88189,1.88207,1.88188,1.88207,53799999.0
2005-01-27 06:00:00,1.88212,1.88212,1.88196,1.88197,52699999.0
2005-01-27 06:01:00,1.88212,1.8822,1.88211,1.88211,49900000.0
2005-01-27 06:02:00,1.88205,1.88205,1.88195,1.88195,31799999.0
2005-01-27 06:03:00,1.88207,1.88207,1.88195,1.88205,35300000.0
2005-01-27 06:04:00,1.88205,1.88205,1.88205,1.88205,13700000.0
2005-01-27 06:05:00,1.88207,1.88221,1.88199,1.88199,83800000.0
2005-01-27 06:06:00,1.8819,1.88225,1.8819,1.8822,76300000.0
2005-01-27 06:07:00,1.8822,1.88225,1.88215,1.8822,42500000.0
2005-01-27 06:08:00,1.88222,1.88222,1.88207,1.8822,110499999.0
2005-01-27 06:09:00,1.8822,1.88225,1.8822,1.88223,97900001.0
2005-01-27 06:10:00,1.88218,1.88221,1.88201,1.88201,46900000.0
2005-01-27 06:11:00,1.88195,1.88195,1.8819,1.8819,31500000.0
2005-01-27 06:12:00,1.882,1.88208,1.88193,1.88193,34900000.0
2005-01-27 06:13:00,1.88195,1.88217,1.88193,1.88193,74200000.0
2005-01-27 06:14:00,1.88182,1.88182,1.88173,1.88173,41199999.0
2005-01-27 06:15:00,1.8818,1.88189,1.88176,1.88187,43099999.0
2005-01-27 06:16:00,1.88186,1.88195,1.88176,1.88176,86200001.0
2005-01-27 06:17:00,1.88182,1.88193,1.8818,1.88182,42400000.0
2005-01-27 06:18:00,1.88173,1.88184,1.88163,1.88179,61999999.0
2005-01-27 06:19:00,1.88175,1.88175,1.88173,1.88173,27199999.0
2005-01-27 06:20:00,1.88179,1.88182,1.88165,1.88182,10700000.0
2005-01-27 06:21:00,1.88178,1.88182,1.8817,1.8817,30400000.0
2005-01-27 06:22:00,1.88185,1.88198,1.88184,1.88196,67699999.0
2005-01-27 06:23:00,1.88198,1.88198,1.88187,1.8819,45599999.0
2005-01-27 06:24:00,1.88202,1.88202,1.8819,1.88192,67800000.0
2005-01-27 06:25:00,1.88201,1.88201,1.88192,1.88196,36200000.0
2005-01-27 06:26:00,1.88203,1.8821,1.8819,1.8821,45300000.0
2005-01-27 06:27:00,1.88209,1.88212,1.88195,1.88203,48400000.0
2005-01-27 06:28:00,1.882,1.88214,1.88193,1.88193,48000000.0
2005-01-27 06:29:00,1.882,1.8821,1.88197,1.88201,76899999.0
2005-01-27 06:30:00,1.8819,1.88195,1.88185,1.88185,31300000.0
2005-01-27 06:31:00,1.88188,1.88195,1.88188,1.8819,41900000.0
2005-01-27 06:32:00,1.8819,1.8819,1.88187,1.8819,64100001.0
2005-01-27 06:33:00,1.88203,1.88203,1.8819,1.88197,70600001.0
2005-01-27 06:34:00,1.88185,1.88195,1.88185,1.88192,60600000.0
2005-01-27 06:35:00,1.8819,1.8819,1.88185,1.88185,39500000.0
2005-01-27 06:36:00,1.88206,1.8822,1.88198,1.88198,114399997.0
2005-01-27 06:37:00,1.8819,1.8819,1.8819,1.8819,27399999.0
2005-01-27 06:38:00,1.88198,1.88202,1.88195,1.88198,31100000.0
2005-01-27 06:39:00,1.88205,1.88211,1.88198,1.88198,50799999.0
2005-01-27 06:40:00,1.88199,1.8823,1.88199,1.88205,102800000.0
2005-01-27 06:41:00,1.88209,1.88233,1.88204,1.88204,91699999.0
2005-01-27 06:42:00,1.88191,1.88206,1.88191,1.88192,38400000.0
2005-01-27 06:43:00,1.88209,1.88231,1.88209,1.88231,111600001.0
2005-01-27 06:44:00,1.88227,1.88229,1.88218,1.88222,60600000.0
2005-01-27 06:45:00,1.88225,1.88234,1.88223,1.88223,33200000.0
2005-01-27 06:46:00,1.8825,1.88253,1.88243,1.88246,52600000.0
2005-01-27 06:47:00,1.88245,1.88269,1.88245,1.88257,70400000.0
2005-01-27 06:48:00,1.88255,1.88255,1.8821,1.88245,84600000.0
2005-01-27 06:49:00,1.88247,1.88248,1.88247,1.88248,15800000.0
2005-01-27 06:50:00,1.88248,1.8826,1.88242,1.88242,74100000.0
2005-01-27 06:51:00,1.88248,1.88265,1.88248,1.88252,62700000.0
2005-01-27 06:52:00,1.88249,1.88267,1.88232,1.88259,28800000.0
2005-01-27 06:53:00,1.88275,1.88275,1.88268,1.88268,40200000.0
2005-01-27 06:54:00,1.8827,1.8827,1.88255,1.88264,77600000.0
2005-01-27 06:55:00,1.88268,1.88268,1.88262,1.88262,22999999.0
2005-01-27 06:56:00,1.88256,1.88268,1.88249,1.8826,31800000.0
2005-01-27 06:57:00,1.8825,1.8825,1.88228,1.88235,53300001.0
2005-01-27 06:58:00,1.8825,1.88258,1.8824,1.88251,103500001.0
2005-01-27 06:59:00,1.88241,1.88241,1.88217,1.88217,31500001.0
2005-01-27 07:00:00,1.88226,1.88226,1.88202,1.88205,63500000.0
2005-01-27 07:01:00,1.88213,1.88229,1.88205,1.8822,99100001.0
2005-01-27 07:02:00,1.88222,1.88222,1.88216,1.88216,2700000.0
2005-01-27 07:03:00,1.88225,1.88235,1.88216,1.8822,68400001.0
2005-01-27 07:04:00,1.88213,1.8823,1.88201,1.8823,24000000.0
2005-01-27 07:05:00,1.88212,1.88244,1.88212,1.88227,57700000.0
2005-01-27 07:06:00,1.88225,1.88229,1.8822,1.8822,23800000.0
2005-01-27 07:07:00,1.88221,1.88231,1.88218,1.88227,18300000.0
2005-01-27 07:08:00,1.88235,1.88235,1.88227,1.88235,80699999.0
2005-01-27 07:09:00,1.88219,1.88227,1.88219,1.88224,57700002.0
2005-01-27 07:10:00,1.88233,1.88233,1.88217,1.88223,57699999.0
2005-01-27 07:11:00,1.8822,1.88235,1.88217,1.88217,56000000.0
2005-01-27 07:12:00,1.88237,1.88246,1.88212,1.88223,91799999.0
2005-01-27 07:13:00,1.88223,1.88236,1.8821,1.88235,63900001.0
2005-01-27 07:14:00,1.88243,1.88258,1.88219,1.88219,103900001.0
2005-01-27 07:15:00,1.88248,1.88248,1.88219,1.88241,48299999.0
2005-01-27 07:16:00,1.88242,1.88251,1.88228,1.88231,74900000.0
2005-01-27 07:17:00,1.88263,1.88263,1.88248,1.88256,42700000.0
2005-01-27 07:18:00,1.88243,1.88255,1.88238,1.88255,55200000.0
2005-01-27 07:19:00,1.88257,1.88258,1.88242,1.88242,43800000.0
2005-01-27 07:20:00,1.8824,1.88262,1.8824,1.88262,55400000.0
2005-01-27 07:21:00,1.88255,1.8826,1.88238,1.88257,37100000.0
2005-01-27 07:22:00,1.88257,1.88257,1.8825,1.8825,21100000.0
2005-01-27 07:23:00,1.88267,1.88267,1.88258,1.88258,22500000.0
2005-01-27 07:24:00,1.8827,1.88275,1.88265,1.8827,93700000.0
2005-01-27 07:25:00,1.88282,1.88283,1.88253,1.88265,80600002.0
2005-01-27 07:26:00,1.88285,1.88296,1.88285,1.88295,93700000.0
2005-01-27 07:27:00,1.88294,1.88302,1.88283,1.88283,45200000.0
2005-01-27 07:28:00,1.88283,1.88303,1.88283,1.88299,59900000.0
2005-01-27 07:29:00,1.88305,1.88309,1.88271,1.88298,66699999.0
2005-01-27 07:30:00,1.8831,1.88358,1.8831,1.88323,86100001.0
2005-01-27 07:31:00,1.88361,1.88386,1.88347,1.88374,34700000.0
2005-01-27 07:32:00,1.88405,1.88408,1.88362,1.88408,32500000.0
2005-01-27 07:33:00,1.88368,1.88371,1.8834,1.88355,52900000.0
2005-01-27 07:34:00,1.88328,1.88353,1.88326,1.88348,79200000.0
2005-01-27 07:35:00,1.88369,1.88369,1.88344,1.88344,66300000.0
2005-01-27 07:36:00,1.88353,1.88353,1.8834,1.8834,38400000.0
2005-01-27 07:37:00,1.88336,1.88346,1.88334,1.8834,69700000.0
2005-01-27 07:38:00,1.88347,1.88362,1.88347,1.88349,39700000.0
2005-01-27 07:39:00,1.88348,1.88351,1.88341,1.8835,68299999.0
2005-01-27 07:40:00,1.88351,1.88359,1.88349,1.88358,45400001.0
2005-01-27 07:41:00,1.88361,1.88361,1.88354,1.88354,19100000.0
2005-01-27 07:42:00,1.88355,1.88365,1.88347,1.88347,74000001.0
2005-01-27 07:43:00,1.88368,1.88369,1.88352,1.88352,74500000.0
2005-01-27 07:44:00,1.8835,1.88357,1.88348,1.88357,62300000.0
2005-01-27 07:45:00,1.8835,1.88369,1.8835,1.88367,24800000.0
2005-01-27 07:46:00,1.88348,1.88352,1.88347,1.8835,66700000.0
2005-01-27 07:47:00,1.88338,1.88338,1.88337,1.88337,34100001.0
2005-01-27 07:48:00,1.88327,1.88327,1.88311,1.88311,21600000.0
2005-01-27 07:49:00,1.883,1.883,1.88284,1.88293,37599999.0
2005-01-27 07:50:00,1.8829,1.8829,1.88287,1.88287,4000000.0
2005-01-27 07:51:00,1.88286,1.88286,1.88276,1.88278,25600000.0
2005-01-27 07:52:00,1.88293,1.88294,1.88287,1.88287,37200000.0
2005-01-27 07:53:00,1.883,1.883,1.88276,1.88276,31200000.0
2005-01-27 07:54:00,1.88265,1.88265,1.88243,1.88254,24400000.0
2005-01-27 07:55:00,1.88273,1.88293,1.88271,1.88276,48700000.0
2005-01-27 07:56:00,1.88287,1.88289,1.88274,1.88274,37700000.0
2005-01-27 07:57:00,1.88284,1.88287,1.8827,1.8827,79799998.0
2005-01-27 07:58:00,1.88275,1.88275,1.88265,1.88265,12600000.0
2005-01-27 07:59:00,1.88254,1.88265,1.88253,1.8826,30200000.0
2005-01-27 08:00:00,1.88253,1.88257,1.88253,1.88257,6400000.0
2005-01-27 08:01:00,1.88261,1.88261,1.88237,1.88237,67100001.0
2005-01-27 08:02:00,1.88226,1.88244,1.88212,1.88238,96099999.0
2005-01-27 08:03:00,1.88241,1.88241,1.88224,1.88232,39100000.0
2005-01-27 08:04:00,1.88233,1.88248,1.8822,1.88247,61900001.0
2005-01-27 08:05:00,1.88245,1.88245,1.8823,1.88245,80200000.0
2005-01-27 08:06:00,1.88263,1.88266,1.88249,1.88266,66400001.0
2005-01-27 08:07:00,1.88261,1.88272,1.8826,1.8826,67299999.0
2005-01-27 08:08:00,1.88285,1.88293,1.88262,1.88271,75900000.0
2005-01-27 08:09:00,1.88278,1.88306,1.88278,1.88306,41500000.0
2005-01-27 08:10:00,1.88299,1.88311,1.88288,1.88311,134299999.0
2005-01-27 08:11:00,1.8832,1.88324,1.88314,1.88314,26500000.0
2005-01-27 08:12:00,1.88285,1.88335,1.88261,1.88304,81000000.0
2005-01-27 08:13:00,1.88323,1.88323,1.8826,1.88294,51400000.0
2005-01-27 08:14:00,1.88353,1.88353,1.88331,1.88335,74200001.0
2005-01-27 08:15:00,1.88335,1.88335,1.88325,1.8833,120499998.0
2005-01-27 08:16:00,1.8832,1.8833,1.8832,1.8833,40700000.0
2005-01-27 08:17:00,1.8833,1.88335,1.8833,1.88332,71199998.0
2005-01-27 08:18:00,1.88314,1.88314,1.88222,1.88242,68800000.0
2005-01-27 08:19:00,1.88255,1.88287,1.88255,1.88287,30900000.0
2005-01-27 08:20:00,1.883,1.88304,1.88288,1.88297,91950000.0
2005-01-27 08:21:00,1.88298,1.88306,1.88292,1.88298,71900000.0
2005-01-27 08:22:00,1.88307,1.88313,1.88307,1.88308,80700001.0
2005-01-27 08:23:00,1.88327,1.88328,1.88236,1.88236,60900001.0
2005-01-27 08:24:00,1.88305,1.88305,1.88251,1.88279,82300002.0
2005-01-27 08:25:00,1.88283,1.88335,1.88256,1.88335,44200000.0
2005-01-27 08:26:00,1.88332,1.88341,1.88297,1.88297,57600001.0
2005-01-27 08:27:00,1.88298,1.88298,1.88268,1.88274,37100000.0
2005-01-27 08:28:00,1.88264,1.88274,1.88248,1.88257,118700000.0
2005-01-27 08:29:00,1.88277,1.88277,1.88257,1.8826,39600000.0
2005-01-27 08:30:00,1.88267,1.88267,1.88251,1.88251,91199999.0
2005-01-27 08:31:00,1.88236,1.8824,1.88214,1.8824,37800000.0
2005-01-27 08:32:00,1.88238,1.88238,1.88215,1.88218,29400001.0
2005-01-27 08:33:00,1.88225,1.8823,1.8822,1.88229,28100000.0
2005-01-27 08:34:00,1.88237,1.88266,1.88237,1.88245,27400000.0
2005-01-27 08:35:00,1.88247,1.88251,1.88216,1.88216,122800002.0
2005-01-27 08:36:00,1.88208,1.88223,1.88208,1.88216,36900000.0
2005-01-27 08:37:00,1.88205,1.88205,1.88195,1.88195,52799999.0
2005-01-27 08:38:00,1.88199,1.88199,1.88196,1.88196,32300000.0
2005-01-27 08:39:00,1.88201,1.88209,1.88196,1.88198,26700000.0
2005-01-27 08:40:00,1.88208,1.88214,1.882,1.8821,85800001.0
2005-01-27 08:41:00,1.88217,1.88225,1.88194,1.88194,109100000.0
2005-01-27 08:42:00,1.88181,1.88181,1.88114,1.88125,53500000.0
2005-01-27 08:43:00,1.88148,1.88148,1.88114,1.88115,86899999.0
2005-01-27 08:44:00,1.88129,1.88129,1.88118,1.88118,34700001.0
2005-01-27 08:45:00,1.88109,1.88118,1.88103,1.88112,82200001.0
2005-01-27 08:46:00,1.88119,1.88132,1.88118,1.88129,60800000.0
2005-01-27 08:47:00,1.88108,1.88108,1.88063,1.88077,45900000.0
2005-01-27 08:48:00,1.88077,1.88088,1.88059,1.88076,53400000.0
2005-01-27 08:49:00,1.88093,1.881,1.88083,1.88091,72299999.0
2005-01-27 08:50:00,1.88095,1.88095,1.88088,1.88092,36300000.0
2005-01-27 08:51:00,1.88097,1.88097,1.88085,1.88095,107100001.0
2005-01-27 08:52:00,1.88085,1.88094,1.88059,1.88059,52399999.0
2005-01-27 08:53:00,1.88045,1.88055,1.8803,1.88045,87299999.0
2005-01-27 08:54:00,1.88044,1.88054,1.88035,1.88035,96300000.0
2005-01-27 08:55:00,1.88047,1.88057,1.88035,1.88051,50200001.0
2005-01-27 08:56:00,1.88053,1.88146,1.88053,1.88138,80800000.0
2005-01-27 08:57:00,1.88158,1.88189,1.88156,1.88172,68300001.0
2005-01-27 08:58:00,1.88171,1.88182,1.88164,1.88181,84800000.0
2005-01-27 08:59:00,1.8818,1.88342,1.8818,1.88342,35400000.0
2005-01-27 09:00:00,1.8827,1.88349,1.88232,1.88349,67000000.0
2005-01-27 09:01:00,1.8837,1.88387,1.88359,1.88369,87600000.0
2005-01-27 09:02:00,1.88382,1.88388,1.88368,1.88368,67300000.0
2005-01-27 09:03:00,1.88387,1.88396,1.8836,1.88396,56500001.0
2005-01-27 09:04:00,1.8839,1.8839,1.88351,1.8838,92299999.0
2005-01-27 09:05:00,1.88384,1.88389,1.88367,1.88367,88400000.0
2005-01-27 09:06:00,1.88368,1.88386,1.88355,1.88386,92399999.0
2005-01-27 09:07:00,1.8838,1.88406,1.88369,1.88383,138399999.0
2005-01-27 09:08:00,1.88374,1.88374,1.88318,1.88318,25100000.0
2005-01-27 09:09:00,1.88348,1.8837,1.88347,1.88357,58800001.0
2005-01-27 09:10:00,1.88368,1.88398,1.88368,1.88398,42500000.0
2005-01-27 09:11:00,1.88396,1.88396,1.88366,1.88387,37400000.0
2005-01-27 09:12:00,1.88391,1.88391,1.88358,1.88359,39700000.0
2005-01-27 09:13:00,1.88343,1.88374,1.88343,1.88364,78600001.0
2005-01-27 09:14:00,1.88355,1.88365,1.88335,1.88365,50100000.0
2005-01-27 09:15:00,1.88322,1.88322,1.88293,1.88293,16400000.0
2005-01-27 09:16:00,1.88285,1.88342,1.8828,1.88335,65800000.0
2005-01-27 09:17:00,1.8835,1.88385,1.88348,1.88385,83000000.0
2005-01-27 09:18:00,1.8839,1.8839,1.8836,1.88382,55200000.0
2005-01-27 09:19:00,1.88382,1.88397,1.88382,1.88392,16000000.0
2005-01-27 09:20:00,1.88378,1.88398,1.88375,1.8839,81800000.0
2005-01-27 09:21:00,1.88378,1.88386,1.88364,1.88378,29100000.0
2005-01-27 09:22:00,1.88367,1.88367,1.88342,1.88342,9700000.0
2005-01-27 09:23:00,1.88337,1.88337,1.8832,1.88321,29300000.0
2005-01-27 09:24:00,1.88335,1.88345,1.88326,1.88345,139500001.0
2005-01-27 09:25:00,1.88349,1.88357,1.88337,1.88341,65600000.0
2005-01-27 09:26:00,1.88348,1.88348,1.88326,1.88333,36600000.0
2005-01-27 09:27:00,1.88328,1.88328,1.88312,1.88313,47000000.0
2005-01-27 09:28:00,1.88307,1.88315,1.88297,1.88297,56400000.0
2005-01-27 09:29:00,1.88324,1.88326,1.8831,1.8831,44000000.0
2005-01-27 09:30:00,1.88312,1.88326,1.8831,1.88322,33600000.0
2005-01-27 09:31:00,1.88324,1.88333,1.88316,1.88319,61600000.0
2005-01-27 09:32:00,1.88335,1.88339,1.88314,1.8832,74000000.0
2005-01-27 09:33:00,1.88333,1.88345,1.88333,1.88333,14000000.0
2005-01-27 09:34:00,1.88334,1.8834,1.88318,1.8832,96700000.0
2005-01-27 09:35:00,1.88328,1.88391,1.88328,1.88391,88500000.0
2005-01-27 09:36:00,1.88378,1.88396,1.88354,1.88354,53700000.0
2005-01-27 09:37:00,1.88348,1.88364,1.88343,1.88364,71199999.0
2005-01-27 09:38:00,1.88375,1.88385,1.88367,1.88372,79100000.0
2005-01-27 09:39:00,1.88349,1.88383,1.88346,1.88349,68100000.0
2005-01-27 09:40:00,1.88347,1.88353,1.88333,1.88344,64499998.0
2005-01-27 09:41:00,1.88332,1.8837,1.88332,1.88369,19200000.0
2005-01-27 09:42:00,1.8838,1.8838,1.88355,1.88355,35100000.0
2005-01-27 09:43:00,1.88355,1.88355,1.88345,1.88348,32200000.0
2005-01-27 09:44:00,1.88361,1.88385,1.88361,1.88385,102100000.0
2005-01-27 09:45:00,1.88389,1.88403,1.88379,1.88391,108500000.0
2005-01-27 09:46:00,1.88405,1.8847,1.88396,1.8847,77899998.0
2005-01-27 09:47:00,1.88475,1.88475,1.88418,1.88418,32500001.0
2005-01-27 09:48:00,1.88437,1.88437,1.88418,1.88428,102700002.0
2005-01-27 09:49:00,1.88478,1.885,1.88447,1.88455,79800001.0
2005-01-27 09:50:00,1.88488,1.88551,1.8848,1.88543,80599999.0
2005-01-27 09:51:00,1.88572,1.88586,1.88557,1.88585,50199999.0
2005-01-27 09:52:00,1.886,1.88608,1.88541,1.88541,79099999.0
2005-01-27 09:53:00,1.88552,1.8857,1.88552,1.88568,147500000.0
2005-01-27 09:54:00,1.88573,1.88578,1.8855,1.88553,36200000.0
2005-01-27 09:55:00,1.88593,1.88614,1.8858,1.88599,45099999.0
2005-01-27 09:56:00,1.88632,1.8865,1.88623,1.88623,60899999.0
2005-01-27 09:57:00,1.88596,1.88596,1.88536,1.88536,93400000.0
2005-01-27 09:58:00,1.88542,1.88575,1.88541,1.88567,60300000.0
2005-01-27 09:59:00,1.88566,1.88566,1.88554,1.88558,36300000.0
2005-01-27 10:00:00,1.88564,1.8857,1.8855,1.8855,49700000.0
2005-01-27 10:01:00,1.88566,1.88566,1.88551,1.88565,62600000.0
2005-01-27 10:02:00,1.88558,1.88558,1.88516,1.88516,34300000.0
2005-01-27 10:03:00,1.88513,1.88513,1.88492,1.88492,72300000.0
2005-01-27 10:04:00,1.88507,1.88526,1.8848,1.8848,99699997.0
2005-01-27 10:05:00,1.88482,1.88482,1.88462,1.88477,39800000.0
2005-01-27 10:06:00,1.88502,1.88508,1.88472,1.88494,98799999.0
2005-01-27 10:07:00,1.88517,1.88531,1.88499,1.88499,25400000.0
2005-01-27 10:08:00,1.88506,1.88511,1.885,1.88508,89699999.0
2005-01-27 10:09:00,1.88522,1.88532,1.88519,1.88528,50700000.0
2005-01-27 10:10:00,1.88535,1.88559,1.88531,1.88533,97000002.0
2005-01-27 10:11:00,1.88513,1.88513,1.88465,1.88488,56000000.0
2005-01-27 10:12:00,1.88508,1.88522,1.88505,1.88522,50199999.0
2005-01-27 10:13:00,1.8853,1.88533,1.88529,1.88529,28500000.0
2005-01-27 10:14:00,1.88526,1.88532,1.88517,1.88517,38700000.0
2005-01-27 10:15:00,1.88485,1.88494,1.88439,1.88468,66800001.0
2005-01-27 10:16:00,1.88447,1.88447,1.88411,1.88422,52700002.0
2005-01-27 10:17:00,1.88435,1.88445,1.88425,1.88425,16700000.0
2005-01-27 10:18:00,1.88405,1.88405,1.88347,1.88362,57900000.0
2005-01-27 10:19:00,1.88365,1.88366,1.88348,1.88349,90800001.0
2005-01-27 10:20:00,1.88346,1.88346,1.88314,1.88326,62700000.0
2005-01-27 10:21:00,1.88363,1.88364,1.88348,1.88357,102299999.0
2005-01-27 10:22:00,1.8839,1.88414,1.88375,1.88411,96299999.0
2005-01-27 10:23:00,1.8843,1.88433,1.88379,1.88379,105299998.0
2005-01-27 10:24:00,1.88357,1.88364,1.88306,1.88306,44200000.0
2005-01-27 10:25:00,1.88288,1.88288,1.88261,1.88275,70299999.0
2005-01-27 10:26:00,1.88277,1.88286,1.88267,1.88281,66600000.0
2005-01-27 10:27:00,1.8829,1.88333,1.88288,1.88327,52900001.0
2005-01-27 10:28:00,1.8835,1.88372,1.88337,1.88372,61700001.0
2005-01-27 10:29:00,1.8836,1.88364,1.88306,1.88306,73300000.0
2005-01-27 10:30:00,1.8831,1.88312,1.88223,1.88223,20200000.0
2005-01-27 10:31:00,1.88247,1.88256,1.88239,1.88245,25700000.0
2005-01-27 10:32:00,1.88233,1.88233,1.88201,1.88204,56300001.0
2005-01-27 10:33:00,1.88227,1.88229,1.88196,1.882,63200000.0
2005-01-27 10:34:00,1.88202,1.88203,1.88176,1.8818,133399998.0
2005-01-27 10:35:00,1.88198,1.88219,1.88198,1.88214,43100000.0
2005-01-27 10:36:00,1.88245,1.88279,1.88245,1.8827,96599999.0
2005-01-27 10:37:00,1.88281,1.8829,1.88242,1.88242,68400000.0
2005-01-27 10:38:00,1.88243,1.88243,1.88231,1.88231,53900000.0
2005-01-27 10:39:00,1.88237,1.88239,1.88148,1.88148,94199998.0
2005-01-27 10:40:00,1.88135,1.88135,1.88068,1.88075,35000000.0
2005-01-27 10:41:00,1.88065,1.88082,1.8806,1.88081,45800000.0
2005-01-27 10:42:00,1.88095,1.88126,1.88086,1.88126,50700000.0
2005-01-27 10:43:00,1.8817,1.88175,1.88151,1.88158,68999999.0
2005-01-27 10:44:00,1.88151,1.88151,1.88105,1.88105,62700000.0
2005-01-27 10:45:00,1.8812,1.88137,1.88111,1.88131,86400000.0
2005-01-27 10:46:00,1.88153,1.88181,1.88128,1.88128,42600000.0
2005-01-27 10:47:00,1.8819,1.88202,1.8817,1.88179,161500000.0
2005-01-27 10:48:00,1.88163,1.88176,1.88142,1.88143,83550000.0
2005-01-27 10:49:00,1.88145,1.88182,1.8814,1.88182,33800000.0
2005-01-27 10:50:00,1.88186,1.88186,1.88147,1.88147,47100000.0
2005-01-27 10:51:00,1.8814,1.8814,1.88117,1.88121,32500000.0
2005-01-27 10:52:00,1.88158,1.88168,1.88139,1.88147,61500000.0
2005-01-27 10:53:00,1.88158,1.88203,1.88158,1.88201,39000000.0
2005-01-27 10:54:00,1.8821,1.88218,1.88202,1.88202,59399999.0
2005-01-27 10:55:00,1.88199,1.88199,1.88144,1.88144,120699998.0
2005-01-27 10:56:00,1.88174,1.8818,1.88156,1.88169,83100002.0
2005-01-27 10:57:00,1.88158,1.88158,1.88135,1.88143,22900000.0
2005-01-27 10:58:00,1.88153,1.88161,1.88147,1.88152,45000000.0
2005-01-27 10:59:00,1.88158,1.88164,1.88154,1.88164,103699999.0
2005-01-27 11:00:00,1.8815,1.8815,1.88106,1.88115,69400000.0
2005-01-27 11:01:00,1.88116,1.88116,1.88091,1.88106,93799999.0
2005-01-27 11:02:00,1.88124,1.88129,1.88112,1.88115,60500001.0
2005-01-27 11:03:00,1.88129,1.88139,1.88114,1.88114,71799998.0
2005-01-27 11:04:00,1.88137,1.88137,1.88115,1.88124,79899998.0
2005-01-27 11:05:00,1.88132,1.88147,1.88123,1.88123,78200000.0
2005-01-27 11:06:00,1.8814,1.8814,1.88122,1.88123,68100000.0
2005-01-27 11:07:00,1.88139,1.88142,1.88135,1.88135,85199998.0
2005-01-27 11:08:00,1.88135,1.88147,1.88116,1.88141,82199999.0
2005-01-27 11:09:00,1.88145,1.88145,1.8812,1.8812,44399999.0
2005-01-27 11:10:00,1.88099,1.88099,1.88026,1.88084,71299999.0
2005-01-27 11:11:00,1.88127,1.88138,1.88118,1.88132,38700000.0
2005-01-27 11:12:00,1.88153,1.88153,1.881,1.881,89299999.0
2005-01-27 11:13:00,1.88122,1.88143,1.88111,1.88142,101400001.0
2005-01-27 11:14:00,1.88155,1.88168,1.88136,1.88136,86699999.0
2005-01-27 11:15:00,1.88151,1.88153,1.8813,1.88131,95899998.0
2005-01-27 11:16:00,1.88172,1.882,1.88172,1.882,47500001.0
2005-01-27 11:17:00,1.88228,1.88274,1.88228,1.88263,25200000.0
2005-01-27 11:18:00,1.88278,1.88296,1.88274,1.88291,89100002.0
2005-01-27 11:19:00,1.88292,1.88293,1.88265,1.8827,64900000.0
2005-01-27 11:20:00,1.88283,1.88314,1.88283,1.88304,45600000.0
2005-01-27 11:21:00,1.88332,1.88335,1.88292,1.88328,61600000.0
2005-01-27 11:22:00,1.88321,1.88333,1.88299,1.88333,120500000.0
2005-01-27 11:23:00,1.88345,1.88345,1.88315,1.88315,20900000.0
2005-01-27 11:24:00,1.88317,1.88334,1.88312,1.88324,91899998.0
2005-01-27 11:25:00,1.88312,1.88312,1.88281,1.88283,36500000.0
2005-01-27 11:26:00,1.883,1.883,1.88286,1.88286,30400000.0
2005-01-27 11:27:00,1.88298,1.88352,1.88294,1.8834,58900000.0
2005-01-27 11:28:00,1.88361,1.88379,1.88339,1.88339,66100000.0
2005-01-27 11:29:00,1.88384,1.88403,1.8837,1.8837,99100000.0
2005-01-27 11:30:00,1.88372,1.88377,1.88313,1.88325,68399999.0
2005-01-27 11:31:00,1.88323,1.88354,1.88323,1.88342,79450000.0
2005-01-27 11:32:00,1.88359,1.88364,1.88358,1.88362,91600002.0
2005-01-27 11:33:00,1.88377,1.88391,1.88374,1.88391,82399999.0
2005-01-27 11:34:00,1.88393,1.8843,1.88384,1.88426,105299999.0
2005-01-27 11:35:00,1.88434,1.8846,1.8843,1.88437,50200000.0
2005-01-27 11:36:00,1.88446,1.88446,1.88421,1.88435,29500000.0
2005-01-27 11:37:00,1.88435,1.88435,1.88388,1.88407,55200000.0
2005-01-27 11:38:00,1.8845,1.8845,1.88407,1.88409,28900000.0
2005-01-27 11:39:00,1.88405,1.88405,1.88384,1.88392,22400000.0
2005-01-27 11:40:00,1.88421,1.88429,1.88396,1.88399,39800000.0
2005-01-27 11:41:00,1.88399,1.88399,1.88366,1.88366,51999999.0
2005-01-27 11:42:00,1.88377,1.88379,1.88344,1.88344,112300001.0
2005-01-27 11:43:00,1.88342,1.88349,1.88312,1.88312,31900000.0
2005-01-27 11:44:00,1.88325,1.88332,1.88313,1.88328,62599999.0
2005-01-27 11:45:00,1.88343,1.88369,1.88337,1.88356,63000000.0
2005-01-27 11:46:00,1.8836,1.8836,1.88332,1.88341,112200000.0
2005-01-27 11:47:00,1.8836,1.8836,1.88335,1.88342,33850000.0
2005-01-27 11:48:00,1.88371,1.88404,1.88363,1.88394,117000000.0
2005-01-27 11:49:00,1.88375,1.88406,1.88372,1.88406,74100001.0
2005-01-27 11:50:00,1.8841,1.88417,1.88395,1.88399,121300002.0
2005-01-27 11:51:00,1.88382,1.88388,1.88358,1.88362,68400001.0
2005-01-27 11:52:00,1.88382,1.88389,1.88361,1.88361,46800001.0
2005-01-27 11:53:00,1.88365,1.88401,1.88359,1.88398,91100004.0
2005-01-27 11:54:00,1.88404,1.88404,1.88367,1.88384,52800000.0
2005-01-27 11:55:00,1.88383,1.88395,1.88369,1.88387,100000001.0
2005-01-27 11:56:00,1.88375,1.88382,1.88359,1.88382,42100000.0
2005-01-27 11:57:00,1.88389,1.88404,1.88379,1.88404,94200001.0
2005-01-27 11:58:00,1.88402,1.88417,1.88399,1.88409,48800000.0
2005-01-27 11:59:00,1.88411,1.88454,1.88395,1.88454,73500000.0
2005-01-27 12:00:00,1.88437,1.88461,1.88425,1.88425,55200001.0
2005-01-27 12:01:00,1.8842,1.88438,1.884,1.88427,74700000.0
2005-01-27 12:02:00,1.88452,1.88458,1.88426,1.88447,87299999.0
2005-01-27 12:03:00,1.88473,1.88485,1.88463,1.88472,99000003.0
2005-01-27 12:04:00,1.88447,1.88447,1.88372,1.88404,102549999.0
2005-01-27 12:05:00,1.8843,1.8843,1.88389,1.8841,54600000.0
2005-01-27 12:06:00,1.88405,1.8841,1.88298,1.88298,12400000.0
2005-01-27 12:07:00,1.88285,1.8831,1.8827,1.8829,41100000.0
2005-01-27 12:08:00,1.88275,1.88333,1.88275,1.88333,71700000.0
2005-01-27 12:09:00,1.88342,1.88342,1.88302,1.88324,153600002.0
2005-01-27 12:10:00,1.88331,1.88331,1.88308,1.88308,35900000.0
2005-01-27 12:11:00,1.88308,1.88326,1.88308,1.8832,53600001.0
2005-01-27 12:12:00,1.88308,1.88308,1.8828,1.8828,59900000.0
2005-01-27 12:13:00,1.88294,1.88294,1.88241,1.88248,42100000.0
2005-01-27 12:14:00,1.88265,1.88265,1.88202,1.88202,33700000.0
2005-01-27 12:15:00,1.88212,1.88231,1.88206,1.88217,101900001.0
2005-01-27 12:16:00,1.88228,1.88235,1.88217,1.88222,50900000.0
2005-01-27 12:17:00,1.8823,1.8823,1.8819,1.88194,96199999.0
2005-01-27 12:18:00,1.88207,1.88218,1.88173,1.88173,67800000.0
2005-01-27 12:19:00,1.88231,1.88239,1.8822,1.8823,46999999.0
2005-01-27 12:20:00,1.88225,1.88226,1.88209,1.88212,43500000.0
2005-01-27 12:21:00,1.88212,1.88228,1.88209,1.88225,97899998.0
2005-01-27 12:22:00,1.88231,1.88245,1.88223,1.88245,71500000.0
2005-01-27 12:23:00,1.88226,1.88228,1.88182,1.88182,50100000.0
2005-01-27 12:24:00,1.88199,1.88217,1.88197,1.88204,33200000.0
2005-01-27 12:25:00,1.88225,1.88228,1.88177,1.88177,41200000.0
2005-01-27 12:26:00,1.88179,1.88186,1.8815,1.8815,47500000.0
2005-01-27 12:27:00,1.8817,1.88171,1.88144,1.88161,49000000.0
2005-01-27 12:28:00,1.88172,1.88189,1.88168,1.8818,64000000.0
2005-01-27 12:29:00,1.88183,1.88191,1.88176,1.88182,77700000.0
2005-01-27 12:30:00,1.882,1.88222,1.88191,1.88207,84100000.0
2005-01-27 12:31:00,1.8823,1.8823,1.88187,1.88205,78100001.0
2005-01-27 12:32:00,1.8822,1.88227,1.88208,1.88209,65200000.0
2005-01-27 12:33:00,1.88227,1.8823,1.88218,1.88218,75100002.0
2005-01-27 12:34:00,1.88212,1.88219,1.88204,1.88204,112200002.0
2005-01-27 12:35:00,1.8821,1.88213,1.88204,1.88207,40300000.0
2005-01-27 12:36:00,1.88207,1.88207,1.8812,1.88125,143799998.0
2005-01-27 12:37:00,1.88132,1.88152,1.88132,1.88152,82000000.0
2005-01-27 12:38:00,1.88137,1.88137,1.88092,1.88108,27700000.0
2005-01-27 12:39:00,1.88105,1.88144,1.88105,1.88132,79099999.0
2005-01-27 12:40:00,1.88153,1.88169,1.88143,1.88159,30100000.0
2005-01-27 12:41:00,1.8816,1.88174,1.88144,1.88144,62300001.0
2005-01-27 12:42:00,1.88138,1.88143,1.881,1.881,122699998.0
2005-01-27 12:43:00,1.88051,1.88072,1.87982,1.88004,80999998.0
2005-01-27 12:44:00,1.87995,1.88048,1.87995,1.88033,78900000.0
2005-01-27 12:45:00,1.8808,1.88085,1.88055,1.88064,52699999.0
2005-01-27 12:46:00,1.88088,1.88088,1.88042,1.88042,47800000.0
2005-01-27 12:47:00,1.88046,1.88063,1.88043,1.88045,49199999.0
2005-01-27 12:48:00,1.8804,1.88058,1.8804,1.88042,63000000.0
2005-01-27 12:49:00,1.88055,1.88063,1.88051,1.88051,38100000.0
2005-01-27 12:50:00,1.88073,1.88092,1.88065,1.88092,119999999.0
2005-01-27 12:51:00,1.88074,1.88089,1.88073,1.88089,43000000.0
2005-01-27 12:52:00,1.88078,1.88096,1.88064,1.88064,89500001.0
2005-01-27 12:53:00,1.88063,1.88077,1.8804,1.8804,37100000.0
2005-01-27 12:54:00,1.88051,1.88051,1.88008,1.88014,98900000.0
2005-01-27 12:55:00,1.88015,1.88025,1.87993,1.88004,73500002.0
2005-01-27 12:56:00,1.88023,1.88027,1.88014,1.88014,80299999.0
2005-01-27 12:57:00,1.88037,1.88042,1.8801,1.88011,121200001.0
2005-01-27 12:58:00,1.8805,1.88053,1.88036,1.88052,50900000.0
2005-01-27 12:59:00,1.88023,1.88092,1.88023,1.88077,89399999.0
2005-01-27 13:00:00,1.88062,1.88091,1.88035,1.88091,89499998.0
2005-01-27 13:01:00,1.88089,1.88089,1.88062,1.88066,93199999.0
2005-01-27 13:02:00,1.88065,1.88106,1.88065,1.8809,117200000.0
2005-01-27 13:03:00,1.88088,1.88095,1.8805,1.8805,40100000.0
2005-01-27 13:04:00,1.88058,1.88058,1.88046,1.88046,45999999.0
2005-01-27 13:05:00,1.88053,1.88081,1.8805,1.88063,64100001.0
2005-01-27 13:06:00,1.88113,1.88147,1.88091,1.88126,61300000.0
2005-01-27 13:07:00,1.88202,1.88221,1.88174,1.88215,53000000.0
2005-01-27 13:08:00,1.88223,1.88231,1.88208,1.88217,71999999.0
2005-01-27 13:09:00,1.88225,1.88238,1.88224,1.88237,52199999.0
2005-01-27 13:10:00,1.88227,1.88248,1.88225,1.8824,61300000.0
2005-01-27 13:11:00,1.88238,1.88238,1.88214,1.88222,34400001.0
2005-01-27 13:12:00,1.8823,1.88239,1.88223,1.88228,93499997.0
2005-01-27 13:13:00,1.88213,1.88234,1.88213,1.88222,45900000.0
2005-01-27 13:14:00,1.88215,1.8822,1.88183,1.88193,101799998.0
2005-01-27 13:15:00,1.88207,1.88207,1.88182,1.88189,47000000.0
2005-01-27 13:16:00,1.88202,1.88207,1.88202,1.88203,55000000.0
2005-01-27 13:17:00,1.88207,1.88207,1.88178,1.88178,60900000.0
2005-01-27 13:18:00,1.88175,1.88178,1.88147,1.88147,87300000.0
2005-01-27 13:19:00,1.88157,1.88159,1.88152,1.88152,63999998.0
2005-01-27 13:20:00,1.88156,1.88156,1.88105,1.88105,57200001.0
2005-01-27 13:21:00,1.88093,1.88121,1.88093,1.88113,38699999.0
2005-01-27 13:22:00,1.88117,1.88171,1.88117,1.88157,81949999.0
2005-01-27 13:23:00,1.88175,1.88175,1.88147,1.88147,34100000.0
2005-01-27 13:24:00,1.88152,1.88152,1.8814,1.8814,54200001.0
2005-01-27 13:25:00,1.88144,1.88145,1.88132,1.88132,46099999.0
2005-01-27 13:26:00,1.88132,1.88153,1.88129,1.88129,70900001.0
2005-01-27 13:27:00,1.88156,1.8816,1.88143,1.8816,55000000.0
2005-01-27 13:28:00,1.88156,1.88174,1.8815,1.88162,48400000.0
2005-01-27 13:29:00,1.88155,1.88163,1.88099,1.88099,115599998.0
2005-01-27 13:30:00,1.8811,1.88137,1.88108,1.88112,76500000.0
2005-01-27 13:31:00,1.8813,1.8816,1.8813,1.8816,60900001.0
2005-01-27 13:32:00,1.88159,1.88169,1.88159,1.88161,101200002.0
2005-01-27 13:33:00,1.88175,1.88219,1.88171,1.88212,70999999.0
2005-01-27 13:34:00,1.88208,1.88208,1.88167,1.88178,64900001.0
2005-01-27 13:35:00,1.88196,1.88196,1.88169,1.88169,43700000.0
2005-01-27 13:36:00,1.88192,1.88201,1.88179,1.88194,128200000.0
2005-01-27 13:37:00,1.8821,1.88216,1.88187,1.88187,56199999.0
2005-01-27 13:38:00,1.88203,1.88203,1.88099,1.88099,125199999.0
2005-01-27 13:39:00,1.88102,1.88125,1.88102,1.88111,114199997.0
2005-01-27 13:40:00,1.88123,1.88149,1.88123,1.88149,111599999.0
2005-01-27 13:41:00,1.8817,1.8817,1.88115,1.88115,54500000.0
2005-01-27 13:42:00,1.8815,1.88185,1.8815,1.88185,80200000.0
2005-01-27 13:43:00,1.88177,1.88177,1.88153,1.88153,64300001.0
2005-01-27 13:44:00,1.88153,1.88169,1.88149,1.8815,34500000.0
2005-01-27 13:45:00,1.88163,1.88187,1.88154,1.8817,74299999.0
2005-01-27 13:46:00,1.88199,1.882,1.8818,1.88185,89999999.0
2005-01-27 13:47:00,1.88191,1.88191,1.88141,1.88157,39100000.0
2005-01-27 13:48:00,1.88186,1.88189,1.8817,1.88183,60500000.0
2005-01-27 13:49:00,1.88195,1.882,1.88164,1.88176,38200000.0
2005-01-27 13:50:00,1.88194,1.88199,1.88167,1.88177,85200000.0
2005-01-27 13:51:00,1.8818,1.88187,1.88165,1.88165,65599999.0
2005-01-27 13:52:00,1.88167,1.8818,1.88165,1.88165,77699999.0
2005-01-27 13:53:00,1.88179,1.88179,1.88167,1.88171,55700000.0
2005-01-27 13:54:00,1.88163,1.88183,1.88163,1.88175,109700000.0
2005-01-27 13:55:00,1.88184,1.88191,1.88174,1.88174,70599999.0
2005-01-27 13:56:00,1.88187,1.88187,1.88168,1.88169,59999999.0
2005-01-27 13:57:00,1.88185,1.88258,1.88185,1.88257,54500000.0
2005-01-27 13:58:00,1.88253,1.88292,1.88253,1.88269,75199999.0
2005-01-27 13:59:00,1.88277,1.88317,1.88277,1.8831,59100000.0
2005-01-27 14:00:00,1.88308,1.88308,1.88267,1.88285,61700001.0
2005-01-27 14:01:00,1.88315,1.88336,1.88307,1.88327,45400000.0
2005-01-27 14:02:00,1.88372,1.884,1.88366,1.88388,107200000.0
2005-01-27 14:03:00,1.8839,1.8839,1.8836,1.8836,39600000.0
2005-01-27 14:04:00,1.88365,1.88369,1.88342,1.88342,21800000.0
2005-01-27 14:05:00,1.88345,1.88345,1.88336,1.88343,62900002.0
2005-01-27 14:06:00,1.88347,1.88355,1.88337,1.88348,86500000.0
2005-01-27 14:07:00,1.88354,1.88366,1.88354,1.88359,57200001.0
2005-01-27 14:08:00,1.88368,1.88368,1.88344,1.88349,39600000.0
2005-01-27 14:09:00,1.88375,1.88384,1.88349,1.88349,67800002.0
2005-01-27 14:10:00,1.8834,1.88354,1.88323,1.88331,76349999.0
2005-01-27 14:11:00,1.8832,1.88325,1.88289,1.88289,85500001.0
2005-01-27 14:12:00,1.88304,1.88313,1.8828,1.8828,40300000.0
2005-01-27 14:13:00,1.88294,1.88301,1.88273,1.88278,48200000.0
2005-01-27 14:14:00,1.88284,1.88301,1.88284,1.88293,39000000.0
2005-01-27 14:15:00,1.88292,1.88292,1.88263,1.88278,119400002.0
2005-01-27 14:16:00,1.88278,1.88403,1.88268,1.88403,85799999.0
2005-01-27 14:17:00,1.883,1.88388,1.883,1.88385,75400000.0
2005-01-27 14:18:00,1.88385,1.88397,1.88309,1.88309,27700000.0
2005-01-27 14:19:00,1.88305,1.88309,1.88272,1.88274,65200000.0
2005-01-27 14:20:00,1.88287,1.88305,1.88277,1.8829,75200000.0
2005-01-27 14:21:00,1.88281,1.88281,1.88254,1.88257,37300000.0
2005-01-27 14:22:00,1.88284,1.88284,1.88248,1.88248,95700003.0
2005-01-27 14:23:00,1.88275,1.8828,1.88251,1.88251,130499997.0
2005-01-27 14:24:00,1.88255,1.88255,1.88216,1.88218,51500001.0
2005-01-27 14:25:00,1.88233,1.88234,1.88191,1.88191,50299999.0
2005-01-27 14:26:00,1.8822,1.8822,1.88191,1.88205,68700000.0
2005-01-27 14:27:00,1.88238,1.88259,1.88232,1.88246,69499999.0
2005-01-27 14:28:00,1.88236,1.8824,1.88221,1.88239,62599999.0
2005-01-27 14:29:00,1.88247,1.88247,1.88195,1.88195,58100000.0
2005-01-27 14:30:00,1.88207,1.88207,1.88156,1.88176,98100000.0
2005-01-27 14:31:00,1.88205,1.88227,1.882,1.88203,113799998.0
2005-01-27 14:32:00,1.88227,1.8823,1.8819,1.8819,44099999.0
2005-01-27 14:33:00,1.8819,1.88211,1.8819,1.88195,89099998.0
2005-01-27 14:34:00,1.88188,1.88233,1.88184,1.88222,57900000.0
2005-01-27 14:35:00,1.8822,1.88243,1.8822,1.88223,61999999.0
2005-01-27 14:36:00,1.8823,1.88244,1.88218,1.88221,91400001.0
2005-01-27 14:37:00,1.88226,1.88262,1.88226,1.88232,64200001.0
2005-01-27 14:38:00,1.88236,1.88261,1.88236,1.88254,53699999.0
2005-01-27 14:39:00,1.88265,1.88309,1.88265,1.88282,47800000.0
2005-01-27 14:40:00,1.88268,1.88289,1.88255,1.88277,81100001.0
2005-01-27 14:41:00,1.88272,1.88274,1.88258,1.88269,62200001.0
2005-01-27 14:42:00,1.88275,1.88284,1.88269,1.88276,38400001.0
2005-01-27 14:43:00,1.88296,1.88296,1.88272,1.88272,42100000.0
2005-01-27 14:44:00,1.8826,1.88285,1.88249,1.8827,85999999.0
2005-01-27 14:45:00,1.883,1.88311,1.88283,1.88303,22200000.0
2005-01-27 14:46:00,1.88315,1.88321,1.88282,1.88282,30600000.0
2005-01-27 14:47:00,1.88277,1.88278,1.88249,1.88249,78699997.0
2005-01-27 14:48:00,1.88245,1.88259,1.88237,1.88241,115500001.0
2005-01-27 14:49:00,1.88245,1.88258,1.8823,1.8823,135999997.0
2005-01-27 14:50:00,1.8824,1.88267,1.8824,1.88252,78099999.0
2005-01-27 14:51:00,1.88255,1.8829,1.88255,1.88275,65800000.0
2005-01-27 14:52:00,1.8828,1.88292,1.88272,1.8829,62699999.0
2005-01-27 14:53:00,1.88297,1.88297,1.88267,1.88267,59199999.0
2005-01-27 14:54:00,1.88291,1.88291,1.88254,1.88254,46849999.0
2005-01-27 14:55:00,1.88248,1.88266,1.88246,1.88261,99500001.0
2005-01-27 14:56:00,1.88263,1.88277,1.88255,1.88276,86899999.0
2005-01-27 14:57:00,1.88282,1.88291,1.8827,1.88283,97200000.0
2005-01-27 14:58:00,1.88288,1.88324,1.88288,1.88315,90800000.0
2005-01-27 14:59:00,1.8831,1.88314,1.88294,1.88294,94400001.0
2005-01-27 15:00:00,1.8829,1.88295,1.8829,1.88295,105000001.0
2005-01-27 15:01:00,1.88295,1.8832,1.88295,1.88303,46000000.0
2005-01-27 15:02:00,1.88309,1.88309,1.88295,1.88295,74900000.0
2005-01-27 15:03:00,1.88306,1.88306,1.88294,1.88304,42100000.0
2005-01-27 15:04:00,1.88289,1.88289,1.88281,1.88281,23100000.0
2005-01-27 15:05:00,1.88288,1.88288,1.88263,1.88263,74200001.0
2005-01-27 15:06:00,1.88269,1.88277,1.88265,1.88269,69300001.0
2005-01-27 15:07:00,1.88268,1.88268,1.88257,1.88258,48700000.0
2005-01-27 15:08:00,1.8826,1.88269,1.8825,1.88262,109499999.0
2005-01-27 15:09:00,1.88269,1.88269,1.88224,1.88236,74899999.0
2005-01-27 15:10:00,1.88234,1.88242,1.88223,1.88238,105200002.0
2005-01-27 15:11:00,1.8825,1.88271,1.88243,1.88243,120100001.0
2005-01-27 15:12:00,1.88238,1.88245,1.88231,1.88245,54400000.0
2005-01-27 15:13:00,1.88252,1.88252,1.88215,1.88219,47300000.0
2005-01-27 15:14:00,1.88221,1.88254,1.88221,1.88254,20300000.0
2005-01-27 15:15:00,1.88257,1.88268,1.88205,1.88256,62500001.0
2005-01-27 15:16:00,1.88245,1.88245,1.88195,1.88228,96899998.0
2005-01-27 15:17:00,1.88248,1.88248,1.88226,1.88232,44400000.0
2005-01-27 15:18:00,1.88253,1.88265,1.88253,1.88255,103100002.0
2005-01-27 15:19:00,1.88247,1.88248,1.88192,1.88192,82000000.0
2005-01-27 15:20:00,1.88191,1.88202,1.88179,1.88179,76000000.0
2005-01-27 15:21:00,1.8818,1.88209,1.88172,1.88194,68500000.0
2005-01-27 15:22:00,1.882,1.88216,1.88198,1.88198,64700001.0
2005-01-27 15:23:00,1.88212,1.88217,1.882,1.88217,81699999.0
2005-01-27 15:24:00,1.88229,1.88247,1.88226,1.88243,48800000.0
2005-01-27 15:25:00,1.8825,1.8825,1.88227,1.88247,107700000.0
2005-01-27 15:26:00,1.88245,1.88246,1.88237,1.88241,70600000.0
2005-01-27 15:27:00,1.88243,1.88251,1.88233,1.8824,84750001.0
2005-01-27 15:28:00,1.8824,1.8824,1.88222,1.88222,34700000.0
2005-01-27 15:29:00,1.88203,1.88203,1.88087,1.88106,87400000.0
2005-01-27 15:30:00,1.8821,1.88219,1.88098,1.88113,113100002.0
2005-01-27 15:31:00,1.88038,1.88115,1.88014,1.88104,89300002.0
2005-01-27 15:32:00,1.88087,1.88092,1.88006,1.88073,96600000.0
2005-01-27 15:33:00,1.88078,1.88112,1.88077,1.88101,100700000.0
2005-01-27 15:34:00,1.88121,1.88131,1.881,1.8813,70500000.0
2005-01-27 15:35:00,1.88173,1.88209,1.8816,1.88209,51299999.0
2005-01-27 15:36:00,1.88233,1.88248,1.88211,1.88211,101300000.0
2005-01-27 15:37:00,1.88217,1.88222,1.88199,1.88222,96400000.0
2005-01-27 15:38:00,1.88218,1.88286,1.88215,1.88271,66000000.0
2005-01-27 15:39:00,1.88279,1.88285,1.88249,1.88249,47600001.0
2005-01-27 15:40:00,1.88258,1.88293,1.88257,1.88289,76400000.0
2005-01-27 15:41:00,1.88278,1.88278,1.8825,1.88269,17900000.0
2005-01-27 15:42:00,1.88285,1.88294,1.88279,1.88287,86899999.0
2005-01-27 15:43:00,1.88286,1.88286,1.88277,1.88279,33400000.0
2005-01-27 15:44:00,1.88289,1.88302,1.88282,1.88287,46900000.0
2005-01-27 15:45:00,1.88307,1.88314,1.8829,1.88302,73999999.0
2005-01-27 15:46:00,1.88327,1.88343,1.88318,1.88332,87100000.0
2005-01-27 15:47:00,1.88349,1.88349,1.88321,1.8833,79499999.0
2005-01-27 15:48:00,1.88335,1.88343,1.88314,1.88314,93599999.0
2005-01-27 15:49:00,1.8831,1.8833,1.88307,1.8831,89400000.0
2005-01-27 15:50:00,1.88308,1.88327,1.88308,1.88324,33800000.0
2005-01-27 15:51:00,1.88327,1.88336,1.88313,1.88326,94000001.0
2005-01-27 15:52:00,1.88316,1.88316,1.88227,1.88227,142000001.0
2005-01-27 15:53:00,1.8824,1.8825,1.88219,1.88219,68250000.0
2005-01-27 15:54:00,1.88235,1.88247,1.88206,1.88206,58900000.0
2005-01-27 15:55:00,1.88232,1.88235,1.88198,1.882,100600001.0
2005-01-27 15:56:00,1.88203,1.88203,1.88178,1.88185,32300000.0
2005-01-27 15:57:00,1.88184,1.88184,1.88149,1.88159,59400001.0
2005-01-27 15:58:00,1.88178,1.88196,1.88165,1.88195,69499999.0
2005-01-27 15:59:00,1.88205,1.88249,1.88205,1.88234,69100000.0
2005-01-27 16:00:00,1.8825,1.88255,1.88217,1.88217,42600000.0
2005-01-27 16:01:00,1.8823,1.8823,1.88194,1.88194,68000001.0
2005-01-27 16:02:00,1.8823,1.8825,1.88201,1.8825,157400001.0
2005-01-27 16:03:00,1.8825,1.88289,1.8823,1.88236,85800000.0
2005-01-27 16:04:00,1.88233,1.88233,1.8821,1.88233,60600000.0
2005-01-27 16:05:00,1.88243,1.88301,1.8824,1.88293,86400000.0
2005-01-27 16:06:00,1.88287,1.88287,1.88233,1.88238,62700000.0
2005-01-27 16:07:00,1.88233,1.88239,1.88208,1.88239,76000001.0
2005-01-27 16:08:00,1.88253,1.88263,1.88247,1.8826,46800000.0
2005-01-27 16:09:00,1.88251,1.88251,1.88232,1.88242,28600000.0
2005-01-27 16:10:00,1.88237,1.88243,1.88229,1.8823,79599999.0
2005-01-27 16:11:00,1.88227,1.88227,1.882,1.88203,56000000.0
2005-01-27 16:12:00,1.88205,1.88205,1.88175,1.88175,35600000.0
2005-01-27 16:13:00,1.88188,1.88214,1.8818,1.88214,88300001.0
2005-01-27 16:14:00,1.8823,1.8823,1.88213,1.88215,117000000.0
2005-01-27 16:15:00,1.8823,1.88254,1.8823,1.88235,57600000.0
2005-01-27 16:16:00,1.88231,1.88251,1.88218,1.88251,56600001.0
2005-01-27 16:17:00,1.88255,1.88292,1.88223,1.88273,64299999.0
2005-01-27 16:18:00,1.88293,1.88293,1.8827,1.88286,40600000.0
2005-01-27 16:19:00,1.88293,1.88327,1.88286,1.88315,62899999.0
2005-01-27 16:20:00,1.88312,1.88312,1.88293,1.88293,13900000.0
2005-01-27 16:21:00,1.8828,1.8828,1.88246,1.88246,30900000.0
2005-01-27 16:22:00,1.88251,1.88311,1.88251,1.88311,73600000.0
2005-01-27 16:23:00,1.88285,1.88307,1.88285,1.88307,78499998.0
2005-01-27 16:24:00,1.8832,1.8832,1.88289,1.88291,66399999.0
2005-01-27 16:25:00,1.88296,1.883,1.88287,1.88287,30300000.0
2005-01-27 16:26:00,1.88296,1.88296,1.88259,1.88259,28200000.0
2005-01-27 16:27:00,1.88255,1.88255,1.88231,1.8824,23500000.0
2005-01-27 16:28:00,1.88255,1.8827,1.88244,1.88252,110399999.0
2005-01-27 16:29:00,1.8826,1.88271,1.88242,1.88271,61400001.0
2005-01-27 16:30:00,1.88282,1.88327,1.88282,1.88327,51400000.0
2005-01-27 16:31:00,1.88333,1.88345,1.88327,1.88335,89899998.0
2005-01-27 16:32:00,1.88347,1.88352,1.8833,1.8833,14600000.0
2005-01-27 16:33:00,1.88322,1.8833,1.88304,1.88304,38800000.0
2005-01-27 16:34:00,1.88314,1.88314,1.88296,1.88305,82500001.0
2005-01-27 16:35:00,1.8831,1.88314,1.8831,1.8831,60199999.0
2005-01-27 16:36:00,1.88312,1.88317,1.88293,1.88293,73199998.0
2005-01-27 16:37:00,1.8829,1.88296,1.8828,1.88288,45200000.0
2005-01-27 16:38:00,1.88275,1.88281,1.88252,1.88269,87800001.0
2005-01-27 16:39:00,1.88248,1.88282,1.88248,1.88282,89046994.0
2005-01-27 16:40:00,1.88285,1.88292,1.88267,1.88267,11200000.0
2005-01-27 16:41:00,1.88247,1.88281,1.88247,1.88259,118600001.0
2005-01-27 16:42:00,1.88274,1.88288,1.88274,1.88278,37400000.0
2005-01-27 16:43:00,1.88285,1.88288,1.88262,1.88266,62400000.0
2005-01-27 16:44:00,1.88278,1.88278,1.88252,1.88264,63500000.0
2005-01-27 16:45:00,1.88269,1.88269,1.88227,1.88227,26000000.0
2005-01-27 16:46:00,1.88253,1.88258,1.88216,1.88216,92700001.0
2005-01-27 16:47:00,1.88213,1.88218,1.88194,1.882,43000001.0
2005-01-27 16:48:00,1.88215,1.88215,1.88187,1.88188,32900001.0
2005-01-27 16:49:00,1.88197,1.88205,1.88186,1.88187,81100000.0
2005-01-27 16:50:00,1.88198,1.88198,1.88153,1.88159,57199999.0
2005-01-27 16:51:00,1.88168,1.88216,1.88166,1.88215,112000000.0
2005-01-27 16:52:00,1.88237,1.88238,1.88179,1.88179,57400000.0
2005-01-27 16:53:00,1.88187,1.88208,1.8818,1.88208,38500000.0
2005-01-27 16:54:00,1.88223,1.88223,1.88194,1.88203,103499999.0
2005-01-27 16:55:00,1.8821,1.8821,1.88192,1.88199,51400000.0
2005-01-27 16:56:00,1.88202,1.88218,1.88193,1.88193,88500000.0
2005-01-27 16:57:00,1.88211,1.88232,1.88201,1.88232,93400000.0
2005-01-27 16:58:00,1.88231,1.88231,1.88185,1.88185,89299999.0
2005-01-27 16:59:00,1.88223,1.8825,1.88207,1.8825,35100000.0
2005-01-27 17:00:00,1.8827,1.88305,1.88262,1.883,106900000.0
2005-01-27 17:01:00,1.88318,1.88345,1.88307,1.88307,88299999.0
2005-01-27 17:02:00,1.88303,1.88327,1.88285,1.88311,87200000.0
2005-01-27 17:03:00,1.88323,1.88332,1.88315,1.88324,73100001.0
2005-01-27 17:04:00,1.88322,1.88328,1.88306,1.88321,87700002.0
2005-01-27 17:05:00,1.88327,1.88327,1.88308,1.88313,39300000.0
2005-01-27 17:06:00,1.88343,1.88352,1.88324,1.88352,96400002.0
2005-01-27 17:07:00,1.88367,1.88367,1.88351,1.88355,95500000.0
2005-01-27 17:08:00,1.88361,1.88361,1.88341,1.88353,52500001.0
2005-01-27 17:09:00,1.88368,1.88395,1.88368,1.88395,93100002.0
2005-01-27 17:10:00,1.88416,1.88453,1.88411,1.88447,119900001.0
2005-01-27 17:11:00,1.88436,1.88436,1.88357,1.88357,142099999.0
2005-01-27 17:12:00,1.88387,1.884,1.88355,1.88387,100099998.0
2005-01-27 17:13:00,1.8838,1.8841,1.8838,1.88393,77900002.0
2005-01-27 17:14:00,1.88401,1.88423,1.88401,1.8842,14400000.0
2005-01-27 17:15:00,1.88426,1.88478,1.88426,1.88471,67699998.0
2005-01-27 17:16:00,1.8849,1.88503,1.88473,1.88483,60800001.0
2005-01-27 17:17:00,1.88475,1.88475,1.88419,1.88419,28800001.0
2005-01-27 17:18:00,1.88432,1.88441,1.88386,1.88392,87399999.0
2005-01-27 17:19:00,1.88376,1.8841,1.88375,1.88406,121300001.0
2005-01-27 17:20:00,1.88435,1.88464,1.8843,1.88464,70799999.0
2005-01-27 17:21:00,1.88499,1.88505,1.8848,1.88484,32800000.0
2005-01-27 17:22:00,1.88512,1.88634,1.88512,1.88634,75900000.0
2005-01-27 17:23:00,1.88642,1.88645,1.88587,1.88587,84299998.0
2005-01-27 17:24:00,1.88596,1.88596,1.88582,1.88588,55800001.0
2005-01-27 17:25:00,1.88615,1.88627,1.88609,1.88614,24900000.0
2005-01-27 17:26:00,1.88638,1.88638,1.88562,1.88562,81799997.0
2005-01-27 17:27:00,1.88567,1.88567,1.88528,1.88528,52100000.0
2005-01-27 17:28:00,1.88527,1.88586,1.88527,1.88585,83100001.0
2005-01-27 17:29:00,1.88595,1.88595,1.8857,1.8857,19400000.0
2005-01-27 17:30:00,1.88562,1.88569,1.88536,1.88564,146499997.0
2005-01-27 17:31:00,1.8857,1.88576,1.88552,1.88552,51800001.0
2005-01-27 17:32:00,1.88571,1.88588,1.88571,1.88584,69199997.0
2005-01-27 17:33:00,1.88605,1.88607,1.88569,1.88572,68699998.0
2005-01-27 17:34:00,1.88573,1.8864,1.88573,1.88625,77500002.0
2005-01-27 17:35:00,1.88642,1.88644,1.88612,1.88618,112399997.0
2005-01-27 17:36:00,1.88618,1.88622,1.88602,1.88605,72200000.0
2005-01-27 17:37:00,1.88582,1.88588,1.88573,1.88583,117900003.0
2005-01-27 17:38:00,1.88592,1.88613,1.88585,1.88605,38800000.0
2005-01-27 17:39:00,1.88622,1.88622,1.88588,1.88589,56600000.0
2005-01-27 17:40:00,1.88616,1.88625,1.88614,1.8862,50300000.0
2005-01-27 17:41:00,1.88635,1.88645,1.88612,1.8863,89299998.0
2005-01-27 17:42:00,1.88637,1.8864,1.88625,1.88631,74199998.0
2005-01-27 17:43:00,1.8864,1.88658,1.8864,1.8864,62700001.0
2005-01-27 17:44:00,1.88645,1.88682,1.88645,1.88678,96799999.0
2005-01-27 17:45:00,1.8869,1.88756,1.8869,1.88756,70100002.0
2005-01-27 17:46:00,1.88745,1.88745,1.8871,1.88714,51100001.0
2005-01-27 17:47:00,1.88712,1.88727,1.88711,1.88726,163399998.0
2005-01-27 17:48:00,1.88741,1.88753,1.88716,1.88716,29300000.0
2005-01-27 17:49:00,1.8871,1.8871,1.8869,1.88698,66399999.0
2005-01-27 17:50:00,1.88683,1.88683,1.88662,1.88662,56999999.0
2005-01-27 17:51:00,1.88667,1.88695,1.88667,1.88686,137800000.0
2005-01-27 17:52:00,1.88695,1.8872,1.8869,1.88713,97299999.0
2005-01-27 17:53:00,1.88724,1.88728,1.88719,1.88719,36100000.0
2005-01-27 17:54:00,1.88715,1.88715,1.88673,1.88674,67499999.0
2005-01-27 17:55:00,1.8865,1.8865,1.88614,1.88614,36700000.0
2005-01-27 17:56:00,1.88603,1.88611,1.88594,1.88601,90600000.0
2005-01-27 17:57:00,1.886,1.886,1.88586,1.88587,73700000.0
2005-01-27 17:58:00,1.8861,1.88624,1.88605,1.88624,63100000.0
2005-01-27 17:59:00,1.88655,1.88659,1.88611,1.88611,28700000.0
2005-01-27 18:00:00,1.88633,1.88633,1.88576,1.88576,14000000.0
2005-01-27 18:01:00,1.8858,1.88595,1.88575,1.88585,974700005.0
2005-01-27 18:02:00,1.88597,1.88619,1.8858,1.88605,1114599993.0
2005-01-27 18:03:00,1.8861,1.88619,1.8857,1.8857,1327000004.0
2005-01-27 18:04:00,1.88565,1.88565,1.88507,1.88507,875599999.0
2005-01-27 18:05:00,1.88512,1.88512,1.88479,1.88497,1023300002.0
2005-01-27 18:06:00,1.88508,1.88508,1.88452,1.88452,1097000001.0
2005-01-27 18:07:00,1.88449,1.8849,1.88449,1.88457,1178899999.0
2005-01-27 18:08:00,1.88461,1.88461,1.8844,1.88442,1206499999.0
2005-01-27 18:09:00,1.8845,1.88458,1.88431,1.88445,456099999.0
2005-01-27 18:10:00,1.88452,1.88491,1.88452,1.88475,676600000.0
2005-01-27 18:11:00,1.88512,1.88531,1.88487,1.885,611946994.0
2005-01-27 18:12:00,1.88491,1.88517,1.88442,1.88442,765699996.0
2005-01-27 18:13:00,1.8847,1.88514,1.88453,1.88514,626400003.0
2005-01-27 18:14:00,1.88548,1.88555,1.88519,1.88539,607899997.0
2005-01-27 18:15:00,1.88561,1.88561,1.88511,1.88527,984000003.0
2005-01-27 18:16:00,1.88521,1.88521,1.8848,1.88503,810000000.0
2005-01-27 18:17:00,1.88514,1.88527,1.88493,1.88519,416270003.0
2005-01-27 18:18:00,1.88528,1.88534,1.88508,1.88525,719599995.0
2005-01-27 18:19:00,1.88543,1.8855,1.8852,1.8852,500199997.0
2005-01-27 18:20:00,1.88533,1.88557,1.88528,1.88551,693400000.0
2005-01-27 18:21:00,1.88555,1.88568,1.88544,1.88544,728799994.0
2005-01-27 18:22:00,1.88545,1.88553,1.88525,1.88525,527499999.0
2005-01-27 18:23:00,1.88542,1.88569,1.88534,1.88555,916200003.0
2005-01-27 18:24:00,1.88563,1.88605,1.8855,1.88573,637499998.0
2005-01-27 18:25:00,1.88577,1.88588,1.88556,1.88556,744799999.0
2005-01-27 18:26:00,1.88584,1.88615,1.88562,1.88588,607650002.0
2005-01-27 18:27:00,1.88616,1.88671,1.88593,1.88653,671899999.0
2005-01-27 18:28:00,1.88681,1.88728,1.88666,1.88721,506600001.0
2005-01-27 18:29:00,1.88721,1.88741,1.88687,1.88715,840800002.0
2005-01-27 18:30:00,1.88734,1.8875,1.88719,1.88745,777099996.0
2005-01-27 18:31:00,1.88746,1.88746,1.88708,1.88711,461400003.0
2005-01-27 18:32:00,1.88702,1.88702,1.88629,1.88629,373499999.0
2005-01-27 18:33:00,1.88645,1.88646,1.88607,1.88607,596200000.0
2005-01-27 18:34:00,1.8861,1.88642,1.88609,1.88624,582200002.0
2005-01-27 18:35:00,1.88638,1.88681,1.88638,1.88663,359246992.0
2005-01-27 18:36:00,1.88667,1.88667,1.88574,1.88574,59800000.0
2005-01-27 18:37:00,1.88575,1.88595,1.88568,1.88581,93800000.0
2005-01-27 18:38:00,1.88585,1.88587,1.88569,1.88569,201000000.0
2005-01-27 18:39:00,1.88578,1.88581,1.88565,1.88575,309600000.0
2005-01-27 18:40:00,1.8857,1.88571,1.88548,1.88558,391399998.0
2005-01-27 18:41:00,1.88573,1.88573,1.88542,1.88542,433600000.0
2005-01-27 18:42:00,1.88548,1.8855,1.88524,1.88524,133799999.0
2005-01-27 18:43:00,1.8853,1.88537,1.88482,1.8849,147399998.0
2005-01-27 18:44:00,1.88492,1.88513,1.88474,1.88479,387499999.0
2005-01-27 18:45:00,1.8849,1.88505,1.88469,1.88503,166399998.0
2005-01-27 18:46:00,1.88514,1.88526,1.88486,1.88509,252599998.0
2005-01-27 18:47:00,1.8852,1.88539,1.88513,1.88527,235099998.0
2005-01-27 18:48:00,1.88534,1.88546,1.88529,1.88546,288000001.0
2005-01-27 18:49:00,1.8855,1.88554,1.88542,1.88542,100200001.0
2005-01-27 18:50:00,1.88556,1.88556,1.88537,1.88545,185299999.0
2005-01-27 18:51:00,1.88554,1.88589,1.88549,1.88582,530700002.0
2005-01-27 18:52:00,1.88588,1.88611,1.88588,1.88605,624899996.0
2005-01-27 18:53:00,1.88615,1.88615,1.8858,1.8858,455300004.0
2005-01-27 18:54:00,1.88577,1.88591,1.88566,1.88591,199999998.0
2005-01-27 18:55:00,1.88607,1.88614,1.8859,1.88614,702500002.0
2005-01-27 18:56:00,1.88607,1.88607,1.8854,1.88559,227799999.0
2005-01-27 18:57:00,1.88551,1.8857,1.88533,1.88565,416000003.0
2005-01-27 18:58:00,1.88584,1.88592,1.88553,1.88569,647700002.0
2005-01-27 18:59:00,1.8857,1.88583,1.88548,1.88565,538299995.0
2005-01-27 19:00:00,1.88581,1.886,1.88573,1.8858,228600001.0
2005-01-27 19:01:00,1.88605,1.88615,1.88589,1.88598,96400000.0
2005-01-27 19:02:00,1.8862,1.88633,1.88606,1.88633,412799999.0
2005-01-27 19:03:00,1.88649,1.8866,1.88634,1.88647,470299996.0
2005-01-27 19:04:00,1.88657,1.88691,1.8865,1.88691,277800003.0
2005-01-27 19:05:00,1.88675,1.88682,1.88659,1.88659,132099999.0
2005-01-27 19:06:00,1.88655,1.88658,1.88637,1.8864,713100006.0
2005-01-27 19:07:00,1.88644,1.88644,1.88605,1.88618,420400006.0
2005-01-27 19:08:00,1.88608,1.88619,1.88593,1.88611,538449999.0
2005-01-27 19:09:00,1.88618,1.88628,1.88606,1.88616,346099997.0
2005-01-27 19:10:00,1.88611,1.88611,1.88596,1.88597,292900000.0
2005-01-27 19:11:00,1.88615,1.88615,1.88564,1.88611,125000000.0
2005-01-27 19:12:00,1.88624,1.88633,1.88621,1.88622,242300003.0
2005-01-27 19:13:00,1.88621,1.88621,1.886,1.88614,459299998.0
2005-01-27 19:14:00,1.8862,1.88636,1.8861,1.88617,226600001.0
2005-01-27 19:15:00,1.88638,1.88638,1.88608,1.88625,327900002.0
2005-01-27 19:16:00,1.8863,1.88655,1.88627,1.88646,178799999.0
2005-01-27 19:17:00,1.88648,1.88648,1.88623,1.88626,193350000.0
2005-01-27 19:18:00,1.88627,1.88634,1.88622,1.88634,225000001.0
2005-01-27 19:19:00,1.88629,1.88629,1.88597,1.88604,265849998.0
2005-01-27 19:20:00,1.88608,1.88615,1.88583,1.88583,373100001.0
2005-01-27 19:21:00,1.88581,1.88582,1.8856,1.88565,420700004.0
2005-01-27 19:22:00,1.88554,1.8859,1.88545,1.88569,275000002.0
2005-01-27 19:23:00,1.88586,1.88593,1.88577,1.88578,323699997.0
2005-01-27 19:24:00,1.88592,1.88598,1.88568,1.88568,158300004.0
2005-01-27 19:25:00,1.88587,1.88593,1.88579,1.88593,140500000.0
2005-01-27 19:26:00,1.88593,1.88601,1.88566,1.88592,298500002.0
2005-01-27 19:27:00,1.88614,1.88634,1.8857,1.88608,540900002.0
2005-01-27 19:28:00,1.88625,1.88625,1.88576,1.88586,419999999.0
2005-01-27 19:29:00,1.88579,1.88583,1.8856,1.88565,217900002.0
2005-01-27 19:30:00,1.88559,1.88565,1.88543,1.88543,479299999.0
2005-01-27 19:31:00,1.88563,1.88592,1.88555,1.88575,329799999.0
2005-01-27 19:32:00,1.88579,1.88606,1.88568,1.88578,523600000.0
2005-01-27 19:33:00,1.8858,1.88619,1.88563,1.88595,275900002.0
2005-01-27 19:34:00,1.886,1.88622,1.88571,1.88601,222600003.0
2005-01-27 19:35:00,1.88639,1.88649,1.88616,1.88637,464099999.0
2005-01-27 19:36:00,1.88641,1.88653,1.88638,1.88642,410600000.0
2005-01-27 19:37:00,1.88635,1.8865,1.88629,1.88632,262600002.0
2005-01-27 19:38:00,1.88627,1.88637,1.88604,1.88604,56400000.0
2005-01-27 19:39:00,1.8861,1.88614,1.88586,1.88593,234899995.0
2005-01-27 19:40:00,1.88616,1.88632,1.88612,1.88612,307670001.0
2005-01-27 19:41:00,1.88631,1.8864,1.88616,1.8863,432799998.0
2005-01-27 19:42:00,1.88652,1.8869,1.88648,1.8869,234000001.0
2005-01-27 19:43:00,1.88685,1.88691,1.88676,1.88691,155499997.0
2005-01-27 19:44:00,1.88684,1.88726,1.88684,1.88692,428499998.0
2005-01-27 19:45:00,1.88701,1.88701,1.88606,1.88639,136500000.0
2005-01-27 19:46:00,1.88632,1.88632,1.88595,1.88617,305299999.0
2005-01-27 19:47:00,1.88625,1.88631,1.88607,1.88622,117400001.0
2005-01-27 19:48:00,1.88623,1.88635,1.88623,1.88624,198599999.0
2005-01-27 19:49:00,1.88637,1.88639,1.88627,1.88628,299999998.0
2005-01-27 19:50:00,1.88643,1.88643,1.88614,1.88618,317600000.0
2005-01-27 19:51:00,1.88627,1.88631,1.8861,1.88625,346399997.0
2005-01-27 19:52:00,1.88622,1.88622,1.88602,1.8861,216800000.0
2005-01-27 19:53:00,1.88614,1.88614,1.88606,1.88606,92299999.0
2005-01-27 19:54:00,1.88617,1.88636,1.88617,1.8862,207699998.0
2005-01-27 19:55:00,1.88633,1.88636,1.88623,1.88623,46800000.0
2005-01-27 19:56:00,1.88633,1.88655,1.88631,1.88638,237949999.0
2005-01-27 19:57:00,1.88648,1.88649,1.88612,1.88647,362300000.0
2005-01-27 19:58:00,1.88652,1.88684,1.88638,1.88638,380699996.0
2005-01-27 19:59:00,1.88664,1.88678,1.88633,1.88637,327400002.0
2005-01-27 20:00:00,1.88635,1.88638,1.88617,1.88625,176500001.0
2005-01-27 20:01:00,1.88623,1.88627,1.88593,1.88623,155399999.0
2005-01-27 20:02:00,1.88627,1.88627,1.88592,1.88624,131600001.0
2005-01-27 20:03:00,1.8863,1.88635,1.88628,1.8863,82800000.0
2005-01-27 20:04:00,1.88628,1.8863,1.88625,1.88625,150100000.0
2005-01-27 20:05:00,1.88628,1.88649,1.88628,1.88633,207100000.0
2005-01-27 20:06:00,1.88642,1.88649,1.88633,1.88648,179500000.0
2005-01-27 20:07:00,1.88651,1.88663,1.88649,1.88659,153900002.0
2005-01-27 20:08:00,1.88663,1.88669,1.8865,1.88664,280500000.0
2005-01-27 20:09:00,1.88657,1.88664,1.88646,1.8865,162000000.0
2005-01-27 20:10:00,1.88649,1.88678,1.88637,1.88645,121099999.0
2005-01-27 20:11:00,1.88662,1.8867,1.88656,1.8867,74500000.0
2005-01-27 20:12:00,1.8867,1.88694,1.88656,1.88694,465900002.0
2005-01-27 20:13:00,1.88693,1.88693,1.88667,1.88688,154200001.0
2005-01-27 20:14:00,1.88708,1.88716,1.88688,1.88693,148299998.0
2005-01-27 20:15:00,1.88682,1.88729,1.88682,1.8871,457699995.0
2005-01-27 20:16:00,1.887,1.88716,1.88648,1.88716,194099999.0
2005-01-27 20:17:00,1.8868,1.88716,1.88676,1.88704,59200000.0
2005-01-27 20:18:00,1.8868,1.88706,1.88642,1.88693,169400000.0
2005-01-27 20:19:00,1.88709,1.88709,1.88696,1.88698,166800001.0
2005-01-27 20:20:00,1.88704,1.88705,1.88685,1.88692,307000004.0
2005-01-27 20:21:00,1.88677,1.88681,1.88651,1.88662,209599999.0
2005-01-27 20:22:00,1.88668,1.88671,1.88652,1.88652,180500003.0
2005-01-27 20:23:00,1.88655,1.8869,1.88655,1.8869,331799998.0
2005-01-27 20:24:00,1.88696,1.88713,1.88689,1.88713,158499998.0
2005-01-27 20:25:00,1.88712,1.88712,1.88692,1.88712,484399997.0
2005-01-27 20:26:00,1.88716,1.88737,1.88716,1.88722,553100002.0
2005-01-27 20:27:00,1.88729,1.88737,1.88729,1.88737,253699999.0
2005-01-27 20:28:00,1.88747,1.88747,1.88712,1.88712,309350002.0
2005-01-27 20:29:00,1.88717,1.88737,1.88717,1.8872,277599995.0
2005-01-27 20:30:00,1.88751,1.88781,1.88732,1.8877,863049997.0
2005-01-27 20:31:00,1.88778,1.88778,1.88754,1.88761,676899997.0
2005-01-27 20:32:00,1.88766,1.88793,1.88734,1.88783,688500000.0
2005-01-27 20:33:00,1.88791,1.88806,1.88783,1.88799,336899996.0
2005-01-27 20:34:00,1.88799,1.88799,1.88759,1.8877,140900001.0
2005-01-27 20:35:00,1.8877,1.88774,1.88761,1.88761,58699999.0
2005-01-27 20:36:00,1.88749,1.88756,1.88734,1.88753,162500000.0
2005-01-27 20:37:00,1.8875,1.88773,1.8873,1.88733,106699999.0
2005-01-27 20:38:00,1.88761,1.88813,1.88716,1.88776,253799997.0
2005-01-27 20:39:00,1.88827,1.88832,1.88782,1.8881,172100000.0
2005-01-27 20:40:00,1.88822,1.88839,1.88806,1.88837,155300001.0
2005-01-27 20:41:00,1.88833,1.88848,1.88811,1.8884,166100002.0
2005-01-27 20:42:00,1.88869,1.88898,1.88869,1.88877,36800000.0
2005-01-27 20:43:00,1.88876,1.88879,1.88864,1.88869,181799999.0
2005-01-27 20:44:00,1.88878,1.88878,1.88857,1.88866,484099998.0
2005-01-27 20:45:00,1.8887,1.88886,1.88865,1.88875,107100000.0
2005-01-27 20:46:00,1.8888,1.8888,1.88849,1.88849,133800000.0
2005-01-27 20:47:00,1.88858,1.88862,1.88838,1.88847,345000001.0
2005-01-27 20:48:00,1.88849,1.88853,1.88825,1.88852,143499999.0
2005-01-27 20:49:00,1.8887,1.88875,1.88855,1.88866,153300000.0
2005-01-27 20:50:00,1.88858,1.88873,1.88858,1.88873,437900000.0
2005-01-27 20:51:00,1.88875,1.88875,1.88865,1.8887,382300000.0
2005-01-27 20:52:00,1.88866,1.88872,1.88858,1.88866,155699999.0
2005-01-27 20:53:00,1.88865,1.88873,1.88856,1.88859,801969994.0
2005-01-27 20:54:00,1.88856,1.88856,1.88838,1.88838,336000001.0
2005-01-27 20:55:00,1.88855,1.88856,1.88827,1.88827,363600004.0
2005-01-27 20:56:00,1.88823,1.88839,1.88823,1.88835,459499995.0
2005-01-27 20:57:00,1.88842,1.88873,1.88842,1.88855,588599995.0
2005-01-27 20:58:00,1.88856,1.88866,1.88841,1.8886,167100002.0
2005-01-27 20:59:00,1.88856,1.8886,1.88847,1.88852,534599999.0
2005-01-27 21:00:00,1.88848,1.88851,1.88837,1.88837,472900004.0
2005-01-27 21:01:00,1.88831,1.88843,1.88829,1.88832,342699997.0
2005-01-27 21:02:00,1.88829,1.88838,1.88819,1.88833,181500001.0
2005-01-27 21:03:00,1.88848,1.88848,1.88833,1.88833,247399999.0
2005-01-27 21:04:00,1.88832,1.8884,1.88828,1.8884,154300000.0
2005-01-27 21:05:00,1.88824,1.88871,1.88824,1.88842,209450001.0
2005-01-27 21:06:00,1.88833,1.88833,1.8882,1.8883,176399999.0
2005-01-27 21:07:00,1.8883,1.88834,1.8882,1.88834,151599998.0
2005-01-27 21:08:00,1.88845,1.88845,1.88842,1.88842,55700000.0
2005-01-27 21:09:00,1.88835,1.8885,1.88833,1.88833,130400001.0
2005-01-27 21:10:00,1.88832,1.88839,1.8882,1.88833,90100000.0
2005-01-27 21:11:00,1.88838,1.88841,1.88822,1.88825,137999998.0
2005-01-27 21:12:00,1.88823,1.88859,1.88821,1.88855,42100000.0
2005-01-27 21:13:00,1.88859,1.88868,1.8884,1.8884,231099996.0
2005-01-27 21:14:00,1.88839,1.88844,1.8883,1.88838,373600000.0
2005-01-27 21:15:00,1.88843,1.88843,1.88827,1.88835,310299997.0
2005-01-27 21:16:00,1.88853,1.88853,1.88834,1.88834,75500001.0
2005-01-27 21:17:00,1.88832,1.8885,1.88828,1.8885,217100000.0
2005-01-27 21:18:00,1.88852,1.88856,1.88842,1.88842,52200000.0
2005-01-27 21:19:00,1.88855,1.88855,1.88845,1.88847,106500001.0
2005-01-27 21:20:00,1.8884,1.8884,1.88813,1.88824,306099998.0
2005-01-27 21:21:00,1.88817,1.88817,1.88774,1.88774,180799999.0
2005-01-27 21:22:00,1.88786,1.88787,1.88761,1.88761,124599998.0
2005-01-27 21:23:00,1.88763,1.88778,1.88763,1.88775,61000001.0
2005-01-27 21:24:00,1.88778,1.88778,1.88762,1.88762,233400001.0
2005-01-27 21:25:00,1.88768,1.88768,1.8874,1.88747,147399998.0
2005-01-27 21:26:00,1.88768,1.88805,1.88768,1.88773,58100001.0
2005-01-27 21:27:00,1.88817,1.8882,1.88795,1.88803,103300001.0
2005-01-27 21:28:00,1.88804,1.88851,1.888,1.88811,247399999.0
2005-01-27 21:29:00,1.88803,1.88836,1.88803,1.88829,62400000.0
2005-01-27 21:30:00,1.88822,1.88834,1.8882,1.8882,60300000.0
2005-01-27 21:31:00,1.88838,1.88843,1.88825,1.88827,32800000.0
2005-01-27 21:32:00,1.88822,1.88822,1.88773,1.8878,183299998.0
2005-01-27 21:33:00,1.88792,1.88792,1.88773,1.88783,281049998.0
2005-01-27 21:34:00,1.88789,1.88795,1.88777,1.88777,248700000.0
2005-01-27 21:35:00,1.88782,1.88785,1.88777,1.88777,62800002.0
2005-01-27 21:36:00,1.88798,1.88806,1.88789,1.88789,53500000.0
2005-01-27 21:37:00,1.88796,1.88805,1.88794,1.88805,285500001.0
2005-01-27 21:38:00,1.88803,1.88812,1.88791,1.88792,170499998.0
2005-01-27 21:39:00,1.88787,1.88816,1.88775,1.88804,103000000.0
2005-01-27 21:40:00,1.88812,1.88828,1.88805,1.8882,162100001.0
2005-01-27 21:41:00,1.88817,1.88826,1.88791,1.88804,207500003.0
2005-01-27 21:42:00,1.88828,1.88828,1.88798,1.88818,129399998.0
2005-01-27 21:43:00,1.88836,1.88839,1.888,1.888,61200000.0
2005-01-27 21:44:00,1.88798,1.88819,1.88798,1.88813,166099999.0
2005-01-27 21:45:00,1.88829,1.88841,1.88823,1.88833,62100000.0
2005-01-27 21:46:00,1.88851,1.88873,1.88836,1.88853,147600000.0
2005-01-27 21:47:00,1.8886,1.8886,1.8883,1.88843,200200002.0
2005-01-27 21:48:00,1.88845,1.88854,1.8884,1.88848,122699999.0
2005-01-27 21:49:00,1.88852,1.88852,1.8883,1.8883,35600000.0
2005-01-27 21:50:00,1.88824,1.88842,1.88824,1.88837,59600002.0
2005-01-27 21:51:00,1.88842,1.88842,1.88816,1.88816,158100001.0
2005-01-27 21:52:00,1.88815,1.88815,1.88771,1.88771,89100000.0
2005-01-27 21:53:00,1.88768,1.88774,1.88755,1.88774,65800000.0
2005-01-27 21:54:00,1.88786,1.8879,1.88754,1.88754,131300001.0
2005-01-27 21:55:00,1.88767,1.88775,1.88765,1.8877,190399998.0
2005-01-27 21:56:00,1.88768,1.88788,1.88768,1.88785,95600000.0
2005-01-27 21:57:00,1.88795,1.888,1.88782,1.88782,124199999.0
2005-01-27 21:58:00,1.88778,1.88778,1.88763,1.88763,31500000.0
2005-01-27 21:59:00,1.88783,1.88848,1.88775,1.88787,422000000.0
2005-01-27 22:00:00,1.88833,1.88833,1.88774,1.88776,121500001.0
2005-01-27 22:01:00,1.88775,1.88775,1.88767,1.88767,121699998.0
2005-01-27 22:02:00,1.88768,1.88768,1.88754,1.88759,157500002.0
2005-01-27 22:03:00,1.88757,1.88757,1.88725,1.88725,114499998.0
2005-01-27 22:04:00,1.88729,1.88755,1.88729,1.88747,377299998.0
2005-01-27 22:05:00,1.88753,1.88753,1.88719,1.88726,107499997.0
2005-01-27 22:06:00,1.88723,1.8873,1.88697,1.88697,131100001.0
2005-01-27 22:07:00,1.88729,1.88731,1.88712,1.88712,60100000.0
2005-01-27 22:08:00,1.88732,1.88734,1.88715,1.88716,38600000.0
2005-01-27 22:09:00,1.88728,1.88738,1.88726,1.88738,53700001.0
2005-01-27 22:10:00,1.88717,1.88738,1.88704,1.88738,75700000.0
2005-01-27 22:11:00,1.88745,1.88745,1.88725,1.88725,28899999.0
2005-01-27 22:12:00,1.88731,1.88742,1.88721,1.88735,193799999.0
2005-01-27 22:13:00,1.88745,1.88753,1.88739,1.88748,61400000.0
2005-01-27 22:14:00,1.88748,1.88762,1.88746,1.88762,51099999.0
2005-01-27 22:15:00,1.88767,1.88767,1.88719,1.88719,224099998.0
2005-01-27 22:16:00,1.88719,1.88751,1.88716,1.88716,232300000.0
2005-01-27 22:17:00,1.88733,1.88769,1.88721,1.88769,108700002.0
2005-01-27 22:18:00,1.88766,1.88768,1.88748,1.88749,91900000.0
2005-01-27 22:19:00,1.8876,1.8876,1.88744,1.88758,125600001.0
2005-01-27 22:20:00,1.88753,1.88753,1.8872,1.8872,86899998.0
2005-01-27 22:21:00,1.88728,1.88748,1.88722,1.88722,135299999.0
2005-01-27 22:22:00,1.8872,1.88736,1.88718,1.88718,121300000.0
2005-01-27 22:23:00,1.88724,1.88745,1.88707,1.88723,115100000.0
2005-01-27 22:24:00,1.88736,1.88736,1.88718,1.88718,53000000.0
2005-01-27 22:25:00,1.88721,1.88736,1.88721,1.88729,44500000.0
2005-01-27 22:26:00,1.88733,1.88736,1.88731,1.88731,55799999.0
2005-01-27 22:27:00,1.88727,1.88749,1.88722,1.88743,31600000.0
2005-01-27 22:28:00,1.88743,1.88756,1.88728,1.88756,90800001.0
2005-01-27 22:29:00,1.88757,1.88757,1.88732,1.88738,288200000.0
2005-01-27 22:30:00,1.8874,1.88749,1.88737,1.88737,124399999.0
2005-01-27 22:31:00,1.88739,1.88739,1.88712,1.88715,85800000.0
2005-01-27 22:32:00,1.88715,1.88734,1.8871,1.88723,150600001.0
2005-01-27 22:33:00,1.88728,1.88739,1.88728,1.88734,141400000.0
2005-01-27 22:34:00,1.88735,1.8874,1.88723,1.88728,129500000.0
2005-01-27 22:35:00,1.88733,1.88741,1.88728,1.88728,69100001.0
2005-01-27 22:36:00,1.8873,1.88743,1.88722,1.88743,15900000.0
2005-01-27 22:37:00,1.88735,1.8874,1.8873,1.8873,130599999.0
2005-01-27 22:38:00,1.88729,1.88747,1.88729,1.88741,38000000.0
2005-01-27 22:39:00,1.88735,1.88735,1.88726,1.88729,34600000.0
2005-01-27 22:40:00,1.88737,1.88737,1.88722,1.88723,70400000.0
2005-01-27 22:41:00,1.88737,1.88737,1.88724,1.88737,127499999.0
2005-01-27 22:42:00,1.88733,1.88733,1.88717,1.88727,52000000.0
2005-01-27 22:43:00,1.8874,1.8874,1.8872,1.88727,131100002.0
2005-01-27 22:44:00,1.88731,1.8875,1.88731,1.88741,110699999.0
2005-01-27 22:45:00,1.88753,1.88754,1.88743,1.88752,67900000.0
2005-01-27 22:46:00,1.88755,1.8876,1.88755,1.88755,48000000.0
2005-01-27 22:47:00,1.88755,1.88758,1.8875,1.88758,103749997.0
2005-01-27 22:48:00,1.8876,1.88765,1.88752,1.88752,47300000.0
2005-01-27 22:49:00,1.8875,1.88759,1.88745,1.88759,58900000.0
2005-01-27 22:50:00,1.88751,1.88752,1.88727,1.88727,46400001.0
2005-01-27 22:51:00,1.88725,1.88741,1.88724,1.8874,53099999.0
2005-01-27 22:52:00,1.8874,1.88744,1.88725,1.88725,31700000.0
2005-01-27 22:53:00,1.88753,1.88772,1.88737,1.88737,93300000.0
2005-01-27 22:54:00,1.88739,1.88739,1.88724,1.88725,97199999.0
2005-01-27 22:55:00,1.8873,1.88765,1.88729,1.88736,83700001.0
2005-01-27 22:56:00,1.88734,1.88737,1.88722,1.88722,76500000.0
2005-01-27 22:57:00,1.88728,1.88733,1.88728,1.88733,35500000.0
2005-01-27 22:58:00,1.8872,1.88735,1.8872,1.8873,64100000.0
2005-01-27 22:59:00,1.88738,1.88738,1.88727,1.88733,86500000.0
2005-01-27 23:00:00,1.88726,1.88726,1.88703,1.88704,49800001.0
2005-01-27 23:01:00,1.88732,1.88738,1.8873,1.88738,12800000.0
2005-01-27 23:02:00,1.88743,1.88743,1.88732,1.88743,93700000.0
2005-01-27 23:03:00,1.8874,1.88744,1.88728,1.8874,78700002.0
2005-01-27 23:04:00,1.88739,1.88739,1.88729,1.88734,76500000.0
2005-01-27 23:05:00,1.8873,1.88733,1.8873,1.88733,10700000.0
2005-01-27 23:06:00,1.8873,1.8873,1.8872,1.88728,30800000.0
2005-01-27 23:07:00,1.88727,1.88727,1.88719,1.88719,26100000.0
2005-01-27 23:08:00,1.8872,1.8872,1.88703,1.88703,28900000.0
2005-01-27 23:09:00,1.88701,1.88713,1.88701,1.88701,71299999.0
2005-01-27 23:10:00,1.88702,1.88708,1.88691,1.88692,66400001.0
2005-01-27 23:11:00,1.88708,1.88713,1.88693,1.88698,71500000.0
2005-01-27 23:12:00,1.88704,1.88704,1.88696,1.88698,67699999.0
2005-01-27 23:13:00,1.88713,1.88713,1.887,1.88706,75400001.0
2005-01-27 23:14:00,1.88707,1.88715,1.88695,1.88715,94200000.0
2005-01-27 23:15:00,1.88708,1.8873,1.88705,1.88713,100400001.0
2005-01-27 23:16:00,1.88739,1.88746,1.8873,1.88733,114700001.0
2005-01-27 23:17:00,1.88752,1.88757,1.88739,1.8875,56500000.0
2005-01-27 23:18:00,1.88757,1.88766,1.8874,1.8874,85400000.0
2005-01-27 23:19:00,1.88732,1.88741,1.8873,1.88736,42799999.0
2005-01-27 23:20:00,1.88744,1.88744,1.8873,1.88731,12300000.0
2005-01-27 23:21:00,1.8873,1.88741,1.88727,1.88735,36800001.0
2005-01-27 23:22:00,1.88733,1.88743,1.8873,1.88743,40800000.0
2005-01-27 23:23:00,1.8874,1.88749,1.88737,1.88747,75899999.0
2005-01-27 23:24:00,1.88748,1.88748,1.88728,1.88741,70299999.0
2005-01-27 23:25:00,1.88739,1.88746,1.88739,1.88746,3200000.0
2005-01-27 23:26:00,1.88748,1.8875,1.88748,1.8875,29399999.0
2005-01-27 23:27:00,1.88733,1.88768,1.88733,1.88768,29500000.0
2005-01-27 23:28:00,1.88745,1.88745,1.88745,1.88745,19200000.0
2005-01-27 23:29:00,1.88755,1.88755,1.8875,1.88752,96299998.0
2005-01-27 23:30:00,1.8875,1.88769,1.8875,1.8876,48200000.0
2005-01-27 23:31:00,1.88767,1.88776,1.88764,1.88768,58900001.0
2005-01-27 23:32:00,1.88773,1.88792,1.88773,1.88788,71300001.0
2005-01-27 23:33:00,1.88786,1.88786,1.88786,1.88786,8000000.0
2005-01-27 23:34:00,1.88783,1.88791,1.88781,1.88781,46100000.0
2005-01-27 23:35:00,1.88782,1.8879,1.88782,1.8879,10200000.0
2005-01-27 23:36:00,1.88785,1.88785,1.88785,1.88785,34700001.0
2005-01-27 23:37:00,1.88783,1.88783,1.88748,1.88778,63700000.0
2005-01-27 23:38:00,1.88775,1.88785,1.88775,1.88785,71199999.0
2005-01-27 23:39:00,1.8878,1.88795,1.88776,1.88783,56300000.0
2005-01-27 23:40:00,1.88773,1.88773,1.88747,1.88747,24700000.0
2005-01-27 23:41:00,1.88772,1.88772,1.88761,1.88761,32200000.0
2005-01-27 23:42:00,1.8877,1.88778,1.88768,1.88776,58999999.0
2005-01-27 23:43:00,1.8878,1.88786,1.88776,1.88777,84000001.0
2005-01-27 23:44:00,1.8877,1.8877,1.8877,1.8877,3000000.0
2005-01-27 23:45:00,1.88773,1.8878,1.88764,1.88779,58099999.0
2005-01-27 23:46:00,1.88777,1.88777,1.88751,1.8876,62200000.0
2005-01-27 23:47:00,1.88769,1.8879,1.88766,1.88787,95800000.0
2005-01-27 23:48:00,1.88809,1.88813,1.88799,1.88808,70899998.0
2005-01-27 23:49:00,1.88803,1.88845,1.88789,1.88845,90600000.0
2005-01-27 23:50:00,1.88843,1.88875,1.88814,1.88875,69100001.0
2005-01-27 23:51:00,1.88865,1.88921,1.88847,1.8892,78100000.0
2005-01-27 23:52:00,1.8896,1.88979,1.88946,1.88949,45600000.0
2005-01-27 23:53:00,1.88942,1.88948,1.8891,1.88943,40700000.0
2005-01-27 23:54:00,1.88943,1.88957,1.88939,1.88939,87599999.0
2005-01-27 23:55:00,1.88933,1.88933,1.88912,1.88912,26899999.0
2005-01-27 23:56:00,1.88919,1.88948,1.88919,1.88931,42900000.0
2005-01-27 23:57:00,1.88947,1.88947,1.88943,1.88943,12400000.0
2005-01-27 23:58:00,1.88949,1.88949,1.88917,1.88924,55600000.0
2005-01-27 23:59:00,1.88925,1.88925,1.88907,1.88912,35900000.0
2005-01-28 00:00:00,1.88919,1.88919,1.88919,1.88919,41099998.0
2005-01-28 00:01:00,1.88925,1.88941,1.8891,1.88931,65200000.0
2005-01-28 00:02:00,1.88932,1.88932,1.88904,1.88926,59300000.0
2005-01-28 00:03:00,1.889,1.88919,1.88889,1.88908,113600003.0
2005-01-28 00:04:00,1.88911,1.88951,1.88911,1.88951,40300000.0
2005-01-28 00:05:00,1.88965,1.88975,1.88918,1.88934,57600000.0
2005-01-28 00:06:00,1.88932,1.88949,1.88889,1.88934,127100000.0
2005-01-28 00:07:00,1.88941,1.88968,1.88941,1.88963,82200002.0
2005-01-28 00:08:00,1.88973,1.88993,1.8896,1.8898,131000001.0
2005-01-28 00:09:00,1.8897,1.8897,1.88929,1.88938,112099997.0
2005-01-28 00:10:00,1.88955,1.88972,1.88947,1.88949,37400000.0
2005-01-28 00:11:00,1.88958,1.88987,1.88958,1.88985,76300000.0
2005-01-28 00:12:00,1.88981,1.89051,1.88978,1.89051,79599999.0
2005-01-28 00:13:00,1.89036,1.89056,1.89009,1.89042,64399999.0
2005-01-28 00:14:00,1.8901,1.89054,1.88999,1.89044,78000000.0
2005-01-28 00:15:00,1.88938,1.89031,1.88938,1.89031,36900000.0
2005-01-28 00:16:00,1.8907,1.89089,1.8904,1.89058,100000001.0
2005-01-28 00:17:00,1.89075,1.89098,1.8907,1.89095,89600000.0
2005-01-28 00:18:00,1.8908,1.8908,1.89043,1.89045,55399999.0
2005-01-28 00:19:00,1.89067,1.89081,1.89046,1.89076,90100000.0
2005-01-28 00:20:00,1.89095,1.89131,1.89095,1.89131,145499998.0
2005-01-28 00:21:00,1.89148,1.89246,1.89148,1.89242,68400001.0
2005-01-28 00:22:00,1.89238,1.89247,1.89163,1.89163,35700000.0
2005-01-28 00:23:00,1.8915,1.89168,1.89126,1.89143,78899999.0
2005-01-28 00:24:00,1.89133,1.89133,1.89102,1.89102,27400000.0
2005-01-28 00:25:00,1.89135,1.89135,1.89049,1.89049,58799999.0
2005-01-28 00:26:00,1.89055,1.89093,1.89051,1.8907,57300002.0
2005-01-28 00:27:00,1.8904,1.8909,1.8904,1.89075,143800001.0
2005-01-28 00:28:00,1.89072,1.89073,1.89051,1.89053,55900000.0
2005-01-28 00:29:00,1.89058,1.8906,1.89015,1.89035,79599999.0
2005-01-28 00:30:00,1.89057,1.89057,1.89023,1.89027,68200001.0
2005-01-28 00:31:00,1.8905,1.89065,1.89045,1.89052,53000000.0
2005-01-28 00:32:00,1.89038,1.8906,1.8903,1.89042,30000000.0
2005-01-28 00:33:00,1.89032,1.89032,1.89018,1.89018,4200000.0
2005-01-28 00:34:00,1.8897,1.8897,1.88937,1.88937,1400000.0
2005-01-28 00:35:00,1.88862,1.88862,1.8878,1.88821,35900000.0
2005-01-28 00:36:00,1.8883,1.88874,1.8882,1.88846,60600000.0
2005-01-28 00:37:00,1.88862,1.88882,1.88834,1.88874,98300003.0
2005-01-28 00:38:00,1.88901,1.88912,1.88888,1.88904,32100000.0
2005-01-28 00:39:00,1.88922,1.88931,1.88911,1.88921,47900000.0
2005-01-28 00:40:00,1.88932,1.88938,1.88932,1.88938,5900000.0
2005-01-28 00:41:00,1.88944,1.88947,1.88932,1.88932,36600000.0
2005-01-28 00:42:00,1.88916,1.8892,1.88903,1.8892,102899998.0
2005-01-28 00:43:00,1.88885,1.88885,1.88826,1.88846,37500000.0
2005-01-28 00:44:00,1.88878,1.88878,1.88844,1.88844,33500000.0
2005-01-28 00:45:00,1.88848,1.88882,1.88848,1.88878,94699998.0
2005-01-28 00:46:00,1.88895,1.88907,1.88873,1.88889,62900000.0
2005-01-28 00:47:00,1.88927,1.88943,1.88919,1.88919,35000000.0
2005-01-28 00:48:00,1.88965,1.88965,1.88954,1.88954,51600000.0
2005-01-28 00:49:00,1.88944,1.88959,1.88944,1.88955,90100002.0
2005-01-28 00:50:00,1.88927,1.88927,1.8885,1.8885,19500000.0
2005-01-28 00:51:00,1.88853,1.88895,1.88847,1.88895,120499998.0
2005-01-28 00:52:00,1.88905,1.88905,1.889,1.88905,34000000.0
2005-01-28 00:53:00,1.889,1.88905,1.88895,1.88895,66800002.0
2005-01-28 00:54:00,1.889,1.88905,1.889,1.88905,25500000.0
2005-01-28 00:55:00,1.88914,1.88914,1.88896,1.88902,59200000.0
2005-01-28 00:56:00,1.889,1.889,1.889,1.889,32700000.0
2005-01-28 00:57:00,1.88908,1.88908,1.889,1.889,83100000.0
2005-01-28 00:58:00,1.88901,1.88923,1.88901,1.88918,116900000.0
2005-01-28 00:59:00,1.88909,1.88916,1.88888,1.88902,76400000.0
2005-01-28 01:00:00,1.8891,1.88925,1.88895,1.8891,114999999.0
2005-01-28 01:01:00,1.88923,1.88946,1.88916,1.88946,64199998.0
2005-01-28 01:02:00,1.88946,1.88973,1.88946,1.88973,66299999.0
2005-01-28 01:03:00,1.88981,1.88981,1.88868,1.88872,56600001.0
2005-01-28 01:04:00,1.88947,1.88956,1.88941,1.88941,41800000.0
2005-01-28 01:05:00,1.8896,1.88996,1.88946,1.8899,97999999.0
2005-01-28 01:06:00,1.89013,1.89023,1.89009,1.89009,74600000.0
2005-01-28 01:07:00,1.89013,1.89025,1.89013,1.89025,100899999.0
2005-01-28 01:08:00,1.8902,1.89027,1.89,1.89027,61499999.0
2005-01-28 01:09:00,1.89024,1.89024,1.8901,1.8901,52700000.0
2005-01-28 01:10:00,1.89013,1.89033,1.89009,1.89027,117700000.0
2005-01-28 01:11:00,1.89042,1.8905,1.89021,1.89032,94100001.0
2005-01-28 01:12:00,1.8904,1.8905,1.89032,1.8905,35700000.0
2005-01-28 01:13:00,1.89037,1.89058,1.89037,1.89044,44200001.0
2005-01-28 01:14:00,1.89063,1.89063,1.89048,1.89048,61100000.0
2005-01-28 01:15:00,1.89002,1.89034,1.88946,1.8903,25000000.0
2005-01-28 01:16:00,1.88928,1.88983,1.88928,1.88963,80300000.0
2005-01-28 01:17:00,1.88942,1.88942,1.8891,1.88935,51100000.0
2005-01-28 01:18:00,1.88953,1.88953,1.88943,1.88947,52099999.0
2005-01-28 01:19:00,1.88943,1.88951,1.88932,1.8894,50600000.0
2005-01-28 01:20:00,1.88947,1.88984,1.88936,1.88984,98600001.0
2005-01-28 01:21:00,1.88981,1.88986,1.88974,1.88986,48400000.0
2005-01-28 01:22:00,1.88975,1.88985,1.88966,1.88972,82400000.0
2005-01-28 01:23:00,1.88995,1.89002,1.88982,1.88993,75299998.0
2005-01-28 01:24:00,1.89008,1.89009,1.89003,1.89003,34299999.0
2005-01-28 01:25:00,1.89006,1.89035,1.89003,1.89035,102299997.0
2005-01-28 01:26:00,1.89043,1.89043,1.89036,1.89037,49900000.0
2005-01-28 01:27:00,1.89038,1.89057,1.89038,1.89051,59400000.0
2005-01-28 01:28:00,1.89002,1.89002,1.88942,1.8896,32600000.0
2005-01-28 01:29:00,1.88988,1.88988,1.88913,1.88955,95199999.0
2005-01-28 01:30:00,1.88954,1.88987,1.88934,1.88982,71200001.0
2005-01-28 01:31:00,1.89002,1.89009,1.88996,1.88996,90500001.0
2005-01-28 01:32:00,1.8901,1.89026,1.89004,1.89024,50700000.0
2005-01-28 01:33:00,1.89057,1.89058,1.89023,1.89042,35700000.0
2005-01-28 01:34:00,1.89052,1.89055,1.89023,1.89041,83200000.0
2005-01-28 01:35:00,1.89052,1.89086,1.89049,1.89086,63799999.0
2005-01-28 01:36:00,1.89083,1.89083,1.89059,1.89079,22900000.0
2005-01-28 01:37:00,1.8911,1.89127,1.89097,1.89127,52600001.0
2005-01-28 01:38:00,1.89132,1.89141,1.89124,1.89124,49099998.0
2005-01-28 01:39:00,1.89137,1.89137,1.89129,1.8913,78399998.0
2005-01-28 01:40:00,1.89124,1.8913,1.89101,1.89102,80800000.0
2005-01-28 01:41:00,1.89129,1.89129,1.89101,1.89118,43800000.0
2005-01-28 01:42:00,1.8912,1.89128,1.89117,1.89121,99900001.0
2005-01-28 01:43:00,1.89117,1.8913,1.89117,1.89127,56000000.0
2005-01-28 01:44:00,1.89121,1.89131,1.89108,1.89108,35800000.0
2005-01-28 01:45:00,1.89106,1.89111,1.89106,1.89107,23899999.0
2005-01-28 01:46:00,1.8911,1.8911,1.89107,1.8911,104900002.0
2005-01-28 01:47:00,1.89108,1.89108,1.89097,1.89097,21000000.0
2005-01-28 01:48:00,1.89092,1.89097,1.89089,1.89097,56800001.0
2005-01-28 01:49:00,1.89092,1.89096,1.89083,1.89095,74299998.0
2005-01-28 01:50:00,1.89102,1.89102,1.89088,1.89088,19500000.0
2005-01-28 01:51:00,1.89087,1.89087,1.89072,1.89072,111600002.0
2005-01-28 01:52:00,1.89072,1.89084,1.89072,1.89073,74399998.0
2005-01-28 01:53:00,1.8908,1.8908,1.89067,1.89073,117099999.0
2005-01-28 01:54:00,1.89073,1.89079,1.89064,1.89064,80500001.0
2005-01-28 01:55:00,1.89025,1.89025,1.88934,1.88934,25100000.0
2005-01-28 01:56:00,1.89012,1.89014,1.8892,1.88978,71399999.0
2005-01-28 01:57:00,1.89022,1.89026,1.88999,1.89007,70299999.0
2005-01-28 01:58:00,1.89006,1.89024,1.88992,1.89018,100700000.0
2005-01-28 01:59:00,1.89026,1.89026,1.89015,1.89019,25900000.0
2005-01-28 02:00:00,1.89035,1.8904,1.89001,1.89034,63300000.0
2005-01-28 02:01:00,1.89029,1.89029,1.88991,1.88998,44700000.0
2005-01-28 02:02:00,1.8899,1.8902,1.88947,1.8902,86600000.0
2005-01-28 02:03:00,1.89023,1.89023,1.89001,1.8902,42800000.0
2005-01-28 02:04:00,1.89013,1.89016,1.89003,1.89003,16400000.0
2005-01-28 02:05:00,1.8901,1.89017,1.89008,1.89012,35000000.0
2005-01-28 02:06:00,1.89012,1.89012,1.89001,1.89008,76299997.0
2005-01-28 02:07:00,1.89008,1.89011,1.88997,1.88997,45400000.0
2005-01-28 02:08:00,1.89009,1.89014,1.8899,1.88996,27600000.0
2005-01-28 02:09:00,1.88956,1.88956,1.88926,1.88926,20900000.0
2005-01-28 02:10:00,1.8897,1.8897,1.88928,1.88937,49400000.0
2005-01-28 02:11:00,1.88964,1.88964,1.8894,1.88947,89500001.0
2005-01-28 02:12:00,1.88943,1.88951,1.88942,1.88945,69299999.0
2005-01-28 02:13:00,1.88955,1.8897,1.88955,1.88961,42600000.0
2005-01-28 02:14:00,1.88967,1.88967,1.88953,1.88953,61700001.0
2005-01-28 02:15:00,1.8895,1.8895,1.8893,1.88943,105200000.0
2005-01-28 02:16:00,1.88954,1.88967,1.88954,1.88956,46500000.0
2005-01-28 02:17:00,1.88979,1.88979,1.88947,1.88947,27700000.0
2005-01-28 02:18:00,1.88974,1.89026,1.88974,1.89025,109400002.0
2005-01-28 02:19:00,1.89029,1.89052,1.89029,1.89038,38400000.0
2005-01-28 02:20:00,1.89039,1.89052,1.89039,1.89048,67200000.0
2005-01-28 02:21:00,1.89042,1.8905,1.89038,1.89038,90899999.0
2005-01-28 02:22:00,1.89044,1.89048,1.89036,1.89036,101100001.0
2005-01-28 02:23:00,1.89042,1.89048,1.88973,1.88973,80800001.0
2005-01-28 02:24:00,1.88962,1.88977,1.88956,1.88973,66399999.0
2005-01-28 02:25:00,1.88966,1.88988,1.88966,1.88972,71500001.0
2005-01-28 02:26:00,1.88968,1.88973,1.8894,1.8894,132900003.0
2005-01-28 02:27:00,1.88927,1.88927,1.88637,1.88814,97600003.0
2005-01-28 02:28:00,1.88833,1.88833,1.88588,1.8878,67600000.0
2005-01-28 02:29:00,1.88838,1.88845,1.88838,1.88841,44700000.0
2005-01-28 02:30:00,1.88847,1.88863,1.88837,1.88857,62399999.0
2005-01-28 02:31:00,1.88873,1.8888,1.88846,1.8888,85399998.0
2005-01-28 02:32:00,1.88888,1.88896,1.88888,1.88893,69799999.0
2005-01-28 02:33:00,1.88908,1.88923,1.88886,1.88886,52800000.0
2005-01-28 02:34:00,1.88884,1.88884,1.88876,1.88878,52899999.0
2005-01-28 02:35:00,1.88876,1.88876,1.88873,1.88873,24299999.0
2005-01-28 02:36:00,1.8887,1.88875,1.88868,1.8887,43000001.0
2005-01-28 02:37:00,1.88872,1.88877,1.88854,1.88865,65900001.0
2005-01-28 02:38:00,1.88873,1.88875,1.88842,1.88842,34500001.0
2005-01-28 02:39:00,1.88837,1.88837,1.88803,1.8882,61300001.0
2005-01-28 02:40:00,1.88822,1.88825,1.88799,1.88799,80699998.0
2005-01-28 02:41:00,1.88832,1.88833,1.88808,1.88808,28900000.0
2005-01-28 02:42:00,1.88827,1.8886,1.88827,1.88847,55200000.0
2005-01-28 02:43:00,1.88858,1.8886,1.88837,1.88839,63800000.0
2005-01-28 02:44:00,1.88836,1.8885,1.88836,1.88845,94299999.0
2005-01-28 02:45:00,1.88857,1.88882,1.88857,1.88882,135400000.0
2005-01-28 02:46:00,1.88878,1.88888,1.88878,1.88878,104700001.0
2005-01-28 02:47:00,1.88872,1.88872,1.88842,1.88842,56800000.0
2005-01-28 02:48:00,1.88858,1.88879,1.88846,1.88877,60700000.0
2005-01-28 02:49:00,1.88893,1.88893,1.88874,1.88874,40300000.0
2005-01-28 02:50:00,1.88856,1.88856,1.88839,1.88839,14000000.0
2005-01-28 02:51:00,1.88793,1.88825,1.88793,1.88821,98399997.0
2005-01-28 02:52:00,1.88814,1.8882,1.88792,1.88792,63599999.0
2005-01-28 02:53:00,1.88807,1.88809,1.88794,1.88805,106700000.0
2005-01-28 02:54:00,1.88804,1.88804,1.88794,1.88797,52700000.0
2005-01-28 02:55:00,1.88788,1.88791,1.88788,1.8879,10300000.0
2005-01-28 02:56:00,1.88797,1.88797,1.88751,1.88785,70199998.0
2005-01-28 02:57:00,1.8877,1.8877,1.88676,1.8874,79000000.0
2005-01-28 02:58:00,1.88663,1.88739,1.88662,1.88739,82800000.0
2005-01-28 02:59:00,1.88755,1.88767,1.8874,1.88747,84900000.0
2005-01-28 03:00:00,1.88777,1.88788,1.88768,1.88768,61200000.0
2005-01-28 03:01:00,1.88791,1.88806,1.8879,1.88797,71000001.0
2005-01-28 03:02:00,1.88792,1.88818,1.88792,1.88812,31400000.0
2005-01-28 03:03:00,1.88818,1.8883,1.88817,1.88825,84200001.0
2005-01-28 03:04:00,1.88838,1.88864,1.88838,1.88864,43800001.0
2005-01-28 03:05:00,1.8887,1.88873,1.88862,1.88869,156000001.0
2005-01-28 03:06:00,1.8889,1.88927,1.88884,1.88913,130600000.0
2005-01-28 03:07:00,1.88935,1.88935,1.88928,1.8893,44000001.0
2005-01-28 03:08:00,1.88904,1.8891,1.88888,1.88903,26100000.0
2005-01-28 03:09:00,1.88902,1.88902,1.88877,1.88877,13600000.0
2005-01-28 03:10:00,1.8887,1.88879,1.8887,1.88871,30100000.0
2005-01-28 03:11:00,1.88874,1.88891,1.88874,1.88881,63599999.0
2005-01-28 03:12:00,1.88891,1.88891,1.88857,1.88857,45600001.0
2005-01-28 03:13:00,1.88857,1.88857,1.88845,1.8885,36300000.0
2005-01-28 03:14:00,1.8886,1.88869,1.8886,1.88862,26000000.0
2005-01-28 03:15:00,1.88871,1.88871,1.88864,1.88864,3100000.0
2005-01-28 03:16:00,1.88903,1.88903,1.8887,1.88883,55100000.0
2005-01-28 03:17:00,1.88886,1.88892,1.88871,1.88892,66800001.0
2005-01-28 03:18:00,1.8889,1.88895,1.88888,1.88892,59900001.0
2005-01-28 03:19:00,1.88876,1.88876,1.88841,1.88841,31100000.0
2005-01-28 03:20:00,1.88842,1.88843,1.88842,1.88843,6800000.0
2005-01-28 03:21:00,1.88839,1.88855,1.88836,1.8884,94400001.0
2005-01-28 03:22:00,1.88846,1.88846,1.88835,1.88835,16900000.0
2005-01-28 03:23:00,1.88835,1.88835,1.88832,1.88832,21500000.0
2005-01-28 03:24:00,1.88846,1.88849,1.88846,1.88849,600000.0
2005-01-28 03:25:00,1.88846,1.88859,1.88846,1.88846,33400001.0
2005-01-28 03:26:00,1.88838,1.88845,1.88838,1.88845,25600000.0
2005-01-28 03:27:00,1.88837,1.88837,1.88833,1.88833,51499998.0
2005-01-28 03:28:00,1.88838,1.88838,1.88835,1.88835,35400000.0
2005-01-28 03:29:00,1.88845,1.88845,1.8884,1.8884,16800000.0
2005-01-28 03:30:00,1.88845,1.88845,1.8884,1.8884,26800000.0
2005-01-28 03:31:00,1.88842,1.88845,1.88842,1.88845,33600001.0
2005-01-28 03:32:00,1.88843,1.88843,1.88832,1.88843,61899999.0
2005-01-28 03:33:00,1.88838,1.88838,1.88838,1.88838,15900000.0
2005-01-28 03:34:00,1.88833,1.88833,1.88822,1.88822,6900000.0
2005-01-28 03:35:00,1.88815,1.88815,1.88805,1.88805,15600000.0
2005-01-28 03:36:00,1.88792,1.88807,1.88792,1.88807,49000000.0
2005-01-28 03:37:00,1.88793,1.88793,1.88772,1.88772,10800000.0
2005-01-28 03:38:00,1.88771,1.8878,1.88757,1.88757,73199998.0
2005-01-28 03:39:00,1.88763,1.88771,1.88762,1.88762,52200000.0
2005-01-28 03:40:00,1.88753,1.88753,1.88723,1.88739,63300001.0
2005-01-28 03:41:00,1.88735,1.88735,1.88707,1.88707,41700000.0
2005-01-28 03:42:00,1.88712,1.88745,1.88712,1.88731,73900000.0
2005-01-28 03:43:00,1.88733,1.8876,1.88733,1.88758,58300000.0
2005-01-28 03:44:00,1.8878,1.88814,1.88771,1.88814,43000001.0
2005-01-28 03:45:00,1.8882,1.88828,1.88816,1.8882,45700000.0
2005-01-28 03:46:00,1.88806,1.88807,1.88786,1.88786,47400000.0
2005-01-28 03:47:00,1.888,1.88805,1.88797,1.88805,51300000.0
2005-01-28 03:48:00,1.88801,1.88811,1.888,1.88807,82600000.0
2005-01-28 03:49:00,1.88812,1.88813,1.88798,1.88813,59800000.0
2005-01-28 03:50:00,1.88806,1.88806,1.88802,1.88802,13800000.0
2005-01-28 03:51:00,1.88808,1.88811,1.88801,1.88801,54900000.0
2005-01-28 03:52:00,1.88804,1.88804,1.88797,1.88797,49200000.0
2005-01-28 03:53:00,1.88788,1.88792,1.88779,1.88779,82400000.0
2005-01-28 03:54:00,1.88778,1.8878,1.8877,1.8877,51100001.0
2005-01-28 03:55:00,1.88772,1.88782,1.88772,1.88782,4900000.0
2005-01-28 03:56:00,1.88768,1.88768,1.88626,1.88626,45299998.0
2005-01-28 03:57:00,1.88642,1.887,1.88629,1.887,48600000.0
2005-01-28 03:58:00,1.8866,1.887,1.88633,1.88694,49650000.0
2005-01-28 03:59:00,1.8866,1.88692,1.88638,1.88674,92299999.0
2005-01-28 04:00:00,1.88678,1.88692,1.88678,1.88688,29200000.0
2005-01-28 04:01:00,1.8867,1.8867,1.88633,1.88653,15300000.0
2005-01-28 04:02:00,1.88683,1.88715,1.88683,1.88698,55400000.0
2005-01-28 04:03:00,1.88728,1.88756,1.88728,1.88754,88899999.0
2005-01-28 04:04:00,1.88749,1.88758,1.88749,1.88758,74100000.0
2005-01-28 04:05:00,1.88764,1.88772,1.88764,1.88764,66799998.0
2005-01-28 04:06:00,1.8872,1.8872,1.88653,1.88717,84000001.0
2005-01-28 04:07:00,1.8872,1.88753,1.88703,1.88703,33100000.0
2005-01-28 04:08:00,1.88736,1.88736,1.88701,1.88714,61500000.0
2005-01-28 04:09:00,1.88713,1.88713,1.887,1.88708,65699998.0
2005-01-28 04:10:00,1.88694,1.88694,1.88691,1.88691,19200000.0
2005-01-28 04:11:00,1.88687,1.88687,1.88643,1.88659,34900000.0
2005-01-28 04:12:00,1.88678,1.88693,1.88665,1.88673,66500000.0
2005-01-28 04:13:00,1.88681,1.88705,1.88681,1.88693,55000000.0
2005-01-28 04:14:00,1.88704,1.88705,1.88681,1.88681,51000001.0
2005-01-28 04:15:00,1.88695,1.88704,1.88679,1.88704,78200000.0
2005-01-28 04:16:00,1.88668,1.88694,1.88667,1.88671,89600001.0
2005-01-28 04:17:00,1.88664,1.88664,1.88664,1.88664,27900000.0
2005-01-28 04:18:00,1.88667,1.88672,1.88667,1.88672,3700000.0
2005-01-28 04:19:00,1.88671,1.88671,1.88645,1.88665,86300002.0
2005-01-28 04:20:00,1.88658,1.88667,1.88657,1.88667,73399999.0
2005-01-28 04:21:00,1.88673,1.88699,1.88671,1.88699,65700000.0
2005-01-28 04:22:00,1.88675,1.88698,1.88665,1.88698,71700000.0
2005-01-28 04:23:00,1.88707,1.88707,1.88671,1.88687,141899998.0
2005-01-28 04:24:00,1.88702,1.88731,1.88702,1.88727,39500000.0
2005-01-28 04:25:00,1.88738,1.88738,1.8872,1.88735,74399999.0
2005-01-28 04:26:00,1.88752,1.88752,1.8874,1.88741,40000000.0
2005-01-28 04:27:00,1.88744,1.88744,1.88735,1.88737,94800000.0
2005-01-28 04:28:00,1.8874,1.88749,1.88736,1.88747,110799999.0
2005-01-28 04:29:00,1.8875,1.88756,1.8867,1.88692,96699999.0
2005-01-28 04:30:00,1.88702,1.88717,1.88669,1.88716,125500000.0
2005-01-28 04:31:00,1.88742,1.88748,1.88723,1.88723,74100000.0
2005-01-28 04:32:00,1.88702,1.88706,1.88675,1.88706,31300000.0
2005-01-28 04:33:00,1.88695,1.887,1.88674,1.88679,59200000.0
2005-01-28 04:34:00,1.88698,1.88711,1.88694,1.88706,96700000.0
2005-01-28 04:35:00,1.88695,1.88711,1.88695,1.88711,93900000.0
2005-01-28 04:36:00,1.88712,1.88721,1.88701,1.88708,55800000.0
2005-01-28 04:37:00,1.88722,1.88722,1.88702,1.88702,51700000.0
2005-01-28 04:38:00,1.88703,1.88722,1.88703,1.88722,50200000.0
2005-01-28 04:39:00,1.88725,1.88725,1.8872,1.8872,4800000.0
2005-01-28 04:40:00,1.88757,1.88759,1.88727,1.88731,97200000.0
2005-01-28 04:41:00,1.88712,1.88713,1.88712,1.88713,10100000.0
2005-01-28 04:42:00,1.88713,1.8876,1.88706,1.88711,92500001.0
2005-01-28 04:43:00,1.88715,1.88747,1.88709,1.88747,62400000.0
2005-01-28 04:44:00,1.88748,1.88749,1.88741,1.88743,28800000.0
2005-01-28 04:45:00,1.88757,1.88757,1.88743,1.88749,33500000.0
2005-01-28 04:46:00,1.88741,1.88741,1.88734,1.88734,24000000.0
2005-01-28 04:47:00,1.8867,1.88732,1.8867,1.88721,36500000.0
2005-01-28 04:48:00,1.88733,1.88733,1.88727,1.88727,17000000.0
2005-01-28 04:49:00,1.88727,1.8873,1.88712,1.88723,85700001.0
2005-01-28 04:50:00,1.88729,1.88729,1.8871,1.8871,17400000.0
2005-01-28 04:51:00,1.88722,1.88722,1.88697,1.8872,103100002.0
2005-01-28 04:52:00,1.88725,1.88741,1.88725,1.88737,91999998.0
2005-01-28 04:53:00,1.88727,1.88744,1.88727,1.88733,62400000.0
2005-01-28 04:54:00,1.8873,1.88747,1.8873,1.88731,33400000.0
2005-01-28 04:55:00,1.88737,1.88741,1.88732,1.88738,23300000.0
2005-01-28 04:56:00,1.8873,1.8873,1.8873,1.8873,10800000.0
2005-01-28 04:57:00,1.88732,1.88743,1.88731,1.88743,35600000.0
2005-01-28 04:58:00,1.88733,1.88742,1.88724,1.88724,32500000.0
2005-01-28 04:59:00,1.8874,1.8874,1.88733,1.88733,9800000.0
2005-01-28 05:00:00,1.88737,1.8874,1.88725,1.88725,51899999.0
2005-01-28 05:01:00,1.88736,1.88746,1.88726,1.8874,75700000.0
2005-01-28 05:02:00,1.88715,1.88736,1.88715,1.88727,52900001.0
2005-01-28 05:03:00,1.88731,1.88738,1.88725,1.88725,59300002.0
2005-01-28 05:04:00,1.88745,1.88745,1.88737,1.8874,27000000.0
2005-01-28 05:05:00,1.88726,1.88726,1.88714,1.88714,32800000.0
2005-01-28 05:06:00,1.8869,1.88713,1.8869,1.88713,40400000.0
2005-01-28 05:07:00,1.88724,1.8873,1.88721,1.88724,25200000.0
2005-01-28 05:08:00,1.88753,1.88753,1.88723,1.8874,76800000.0
2005-01-28 05:09:00,1.88732,1.88735,1.8873,1.8873,35600000.0
2005-01-28 05:10:00,1.88737,1.88744,1.88734,1.88738,107000001.0
2005-01-28 05:11:00,1.88734,1.88744,1.88734,1.88741,78399999.0
2005-01-28 05:12:00,1.88752,1.88752,1.88743,1.88748,27700000.0
2005-01-28 05:13:00,1.88752,1.88758,1.88748,1.8875,87000000.0
2005-01-28 05:14:00,1.88748,1.88755,1.88748,1.8875,95499998.0
2005-01-28 05:15:00,1.88758,1.88768,1.88753,1.88755,71499998.0
2005-01-28 05:16:00,1.8875,1.88766,1.8875,1.88766,39600001.0
2005-01-28 05:17:00,1.88777,1.88777,1.88767,1.88767,25100000.0
2005-01-28 05:18:00,1.88784,1.88791,1.88777,1.88791,74700000.0
2005-01-28 05:19:00,1.88788,1.88791,1.88775,1.88775,80500001.0
2005-01-28 05:20:00,1.88772,1.88781,1.8877,1.88772,78200000.0
2005-01-28 05:21:00,1.88773,1.88782,1.88773,1.88773,56600000.0
2005-01-28 05:22:00,1.88777,1.88793,1.88775,1.88793,34800000.0
2005-01-28 05:23:00,1.88755,1.88759,1.88734,1.88747,68999998.0
2005-01-28 05:24:00,1.8875,1.88772,1.8875,1.88754,62200000.0
2005-01-28 05:25:00,1.88749,1.88763,1.88749,1.8876,58800001.0
2005-01-28 05:26:00,1.88768,1.88769,1.8876,1.88764,31300000.0
2005-01-28 05:27:00,1.88748,1.88778,1.88746,1.88778,76800001.0
2005-01-28 05:28:00,1.88762,1.88762,1.8875,1.88755,82800000.0
2005-01-28 05:29:00,1.88758,1.88758,1.88744,1.88744,82000001.0
2005-01-28 05:30:00,1.88737,1.88744,1.88719,1.88744,50400001.0
2005-01-28 05:31:00,1.88748,1.88749,1.88743,1.88749,103100003.0
2005-01-28 05:32:00,1.88745,1.88752,1.88738,1.8875,66000000.0
2005-01-28 05:33:00,1.8875,1.8875,1.88741,1.88742,46700000.0
2005-01-28 05:34:00,1.88752,1.88754,1.88723,1.88747,68300000.0
2005-01-28 05:35:00,1.88725,1.88725,1.8872,1.8872,24800000.0
2005-01-28 05:36:00,1.88709,1.88718,1.88707,1.88709,70799999.0
2005-01-28 05:37:00,1.88702,1.88718,1.88702,1.88714,85899999.0
2005-01-28 05:38:00,1.88713,1.88713,1.88682,1.88692,55200000.0
2005-01-28 05:39:00,1.88698,1.88698,1.88694,1.88695,70699998.0
2005-01-28 05:40:00,1.8871,1.88721,1.88694,1.88694,91900000.0
2005-01-28 05:41:00,1.887,1.88718,1.88698,1.88698,27800000.0
2005-01-28 05:42:00,1.88698,1.88701,1.88698,1.88701,34599998.0
2005-01-28 05:43:00,1.88692,1.88695,1.8869,1.88692,64300000.0
2005-01-28 05:44:00,1.88705,1.88719,1.88697,1.88697,35099999.0
2005-01-28 05:45:00,1.88678,1.88697,1.88675,1.88694,66300000.0
2005-01-28 05:46:00,1.88687,1.88703,1.88687,1.88693,59000001.0
2005-01-28 05:47:00,1.88692,1.887,1.88692,1.88697,62699999.0
2005-01-28 05:48:00,1.88697,1.88703,1.88693,1.88703,41300000.0
2005-01-28 05:49:00,1.88693,1.887,1.88693,1.887,26700001.0
2005-01-28 05:50:00,1.88707,1.88707,1.88707,1.88707,2400000.0
2005-01-28 05:51:00,1.887,1.88707,1.887,1.88705,31100001.0
2005-01-28 05:52:00,1.88702,1.88718,1.88702,1.88717,31300000.0
2005-01-28 05:53:00,1.88695,1.88695,1.88685,1.88693,120200000.0
2005-01-28 05:54:00,1.88693,1.88695,1.88673,1.88686,71700001.0
2005-01-28 05:55:00,1.88682,1.88689,1.8868,1.8868,46000000.0
2005-01-28 05:56:00,1.88679,1.88694,1.88679,1.88689,41100000.0
2005-01-28 05:57:00,1.88695,1.88695,1.8869,1.88695,25400000.0
2005-01-28 05:58:00,1.88687,1.88693,1.8868,1.88689,79299999.0
2005-01-28 05:59:00,1.88687,1.88692,1.88683,1.88689,41300000.0
2005-01-28 06:00:00,1.88698,1.88703,1.8869,1.8869,89999999.0
2005-01-28 06:01:00,1.88698,1.88698,1.88693,1.88697,43100000.0
2005-01-28 06:02:00,1.887,1.887,1.88695,1.887,23600000.0
2005-01-28 06:03:00,1.88707,1.88707,1.88695,1.88705,72000001.0
2005-01-28 06:04:00,1.88707,1.88724,1.88707,1.88712,39100000.0
2005-01-28 06:05:00,1.887,1.88705,1.88698,1.887,13800000.0
2005-01-28 06:06:00,1.88704,1.88716,1.88704,1.88705,30500000.0
2005-01-28 06:07:00,1.887,1.88705,1.88695,1.887,29500000.0
2005-01-28 06:08:00,1.88696,1.88699,1.88696,1.88699,15300000.0
2005-01-28 06:09:00,1.8869,1.88695,1.8869,1.88692,94999999.0
2005-01-28 06:10:00,1.88705,1.88715,1.88696,1.88712,132600001.0
2005-01-28 06:11:00,1.88695,1.88695,1.8869,1.8869,55000000.0
2005-01-28 06:12:00,1.88695,1.88695,1.88687,1.8869,47100000.0
2005-01-28 06:13:00,1.8869,1.88695,1.8869,1.8869,46000000.0
2005-01-28 06:14:00,1.88692,1.88697,1.88679,1.88686,55700000.0
2005-01-28 06:15:00,1.88693,1.88693,1.88677,1.88687,42400000.0
2005-01-28 06:16:00,1.88681,1.88697,1.8868,1.88684,99700001.0
2005-01-28 06:17:00,1.88688,1.88702,1.88681,1.88692,73100000.0
2005-01-28 06:18:00,1.88685,1.88697,1.88685,1.88697,73399998.0
2005-01-28 06:19:00,1.88687,1.88695,1.88683,1.88689,46100000.0
2005-01-28 06:20:00,1.88684,1.88703,1.88684,1.88696,64300001.0
2005-01-28 06:21:00,1.88684,1.88705,1.88677,1.88677,54600000.0
2005-01-28 06:22:00,1.88683,1.88693,1.88679,1.88693,199800001.0
2005-01-28 06:23:00,1.88683,1.88685,1.88679,1.88682,71900001.0
2005-01-28 06:24:00,1.88686,1.88689,1.88676,1.88689,171969996.0
2005-01-28 06:25:00,1.88695,1.88695,1.88677,1.88693,43700000.0
2005-01-28 06:26:00,1.88676,1.88678,1.88676,1.88678,22599999.0
2005-01-28 06:27:00,1.88672,1.88681,1.88671,1.8868,28800000.0
2005-01-28 06:28:00,1.88671,1.8868,1.88671,1.88673,81100000.0
2005-01-28 06:29:00,1.88674,1.88683,1.88674,1.88683,9000000.0
2005-01-28 06:30:00,1.88679,1.88679,1.88669,1.88678,61000000.0
2005-01-28 06:31:00,1.88668,1.88675,1.88668,1.8867,11800000.0
2005-01-28 06:32:00,1.88672,1.88678,1.8867,1.88672,76000001.0
2005-01-28 06:33:00,1.88677,1.88677,1.8865,1.88651,73700001.0
2005-01-28 06:34:00,1.88631,1.88636,1.88617,1.88617,112900001.0
2005-01-28 06:35:00,1.88619,1.88631,1.88602,1.88602,47200000.0
2005-01-28 06:36:00,1.88637,1.88638,1.88607,1.88607,38100000.0
2005-01-28 06:37:00,1.88597,1.886,1.88594,1.88598,65300000.0
2005-01-28 06:38:00,1.88605,1.88605,1.88605,1.88605,3800000.0
2005-01-28 06:39:00,1.88596,1.88599,1.88596,1.88599,52000002.0
2005-01-28 06:40:00,1.88599,1.88599,1.88598,1.88598,34000001.0
2005-01-28 06:41:00,1.88605,1.88605,1.88598,1.88605,58900000.0
2005-01-28 06:42:00,1.88605,1.88605,1.88605,1.88605,13600000.0
2005-01-28 06:43:00,1.88603,1.88603,1.88593,1.88593,43400000.0
2005-01-28 06:44:00,1.88585,1.88585,1.88565,1.88565,31100000.0
2005-01-28 06:45:00,1.88567,1.88584,1.8855,1.88582,102500001.0
2005-01-28 06:46:00,1.88593,1.88593,1.88581,1.88584,35000000.0
2005-01-28 06:47:00,1.8858,1.88584,1.88577,1.88577,66500000.0
2005-01-28 06:48:00,1.88582,1.88589,1.88572,1.88584,142900002.0
2005-01-28 06:49:00,1.8858,1.88592,1.88573,1.8858,74900001.0
2005-01-28 06:50:00,1.88581,1.88581,1.88577,1.88577,11200000.0
2005-01-28 06:51:00,1.88572,1.88582,1.88568,1.88572,58400000.0
2005-01-28 06:52:00,1.88568,1.88571,1.88538,1.88538,20200000.0
2005-01-28 06:53:00,1.88564,1.88564,1.8855,1.8855,70100000.0
2005-01-28 06:54:00,1.88557,1.88557,1.88548,1.88549,26470000.0
2005-01-28 06:55:00,1.88557,1.88571,1.88552,1.88559,120099998.0
2005-01-28 06:56:00,1.88538,1.88552,1.88538,1.88552,13400000.0
2005-01-28 06:57:00,1.8856,1.88569,1.8856,1.88562,24400000.0
2005-01-28 06:58:00,1.88568,1.88572,1.88568,1.88572,10100000.0
2005-01-28 06:59:00,1.88564,1.88564,1.88548,1.88548,64500001.0
2005-01-28 07:00:00,1.88572,1.88572,1.88559,1.88559,40800000.0
2005-01-28 07:01:00,1.88558,1.88568,1.88558,1.88564,53300000.0
2005-01-28 07:02:00,1.88569,1.88569,1.88569,1.88569,45699999.0
2005-01-28 07:03:00,1.88568,1.88582,1.88567,1.88571,43200000.0
2005-01-28 07:04:00,1.88579,1.88579,1.88576,1.88576,19800000.0
2005-01-28 07:05:00,1.88593,1.88601,1.88582,1.88601,34700000.0
2005-01-28 07:06:00,1.88583,1.88583,1.88577,1.88577,7600000.0
2005-01-28 07:07:00,1.8859,1.8859,1.88583,1.88583,48700000.0
2005-01-28 07:08:00,1.8858,1.88611,1.8858,1.88611,88399997.0
2005-01-28 07:09:00,1.8858,1.8858,1.8857,1.8858,61200001.0
2005-01-28 07:10:00,1.88592,1.88601,1.88574,1.88574,52500001.0
2005-01-28 07:11:00,1.8859,1.88603,1.88582,1.88599,87550001.0
2005-01-28 07:12:00,1.8862,1.88626,1.88595,1.88595,69699998.0
2005-01-28 07:13:00,1.88605,1.88605,1.88595,1.88597,37200000.0
2005-01-28 07:14:00,1.88595,1.88605,1.88595,1.886,73800000.0
2005-01-28 07:15:00,1.88605,1.88605,1.8859,1.88605,87800002.0
2005-01-28 07:16:00,1.88598,1.88598,1.88579,1.88579,15600000.0
2005-01-28 07:17:00,1.88576,1.88583,1.88573,1.88583,78299998.0
2005-01-28 07:18:00,1.88575,1.88575,1.88564,1.88564,59800000.0
2005-01-28 07:19:00,1.88566,1.88566,1.8855,1.8855,24100000.0
2005-01-28 07:20:00,1.8855,1.88568,1.8855,1.88565,52100000.0
2005-01-28 07:21:00,1.88562,1.88566,1.88557,1.88557,42400000.0
2005-01-28 07:22:00,1.88566,1.88566,1.88561,1.88561,51500000.0
2005-01-28 07:23:00,1.88559,1.88559,1.88556,1.88556,38300000.0
2005-01-28 07:24:00,1.88565,1.88565,1.88524,1.88524,57499999.0
2005-01-28 07:25:00,1.88527,1.88527,1.88496,1.88496,64400000.0
2005-01-28 07:26:00,1.88493,1.885,1.88476,1.88492,125899998.0
2005-01-28 07:27:00,1.88482,1.88504,1.88476,1.88504,76500000.0
2005-01-28 07:28:00,1.88493,1.88493,1.88461,1.88466,30300000.0
2005-01-28 07:29:00,1.88458,1.88464,1.88445,1.88445,72199999.0
2005-01-28 07:30:00,1.88433,1.88458,1.88428,1.88455,57100000.0
2005-01-28 07:31:00,1.88461,1.88484,1.88461,1.88473,27900000.0
2005-01-28 07:32:00,1.88475,1.88496,1.88475,1.88491,66600001.0
2005-01-28 07:33:00,1.88492,1.88492,1.88463,1.88489,115100000.0
2005-01-28 07:34:00,1.88506,1.88528,1.88506,1.88514,113700000.0
2005-01-28 07:35:00,1.8852,1.88528,1.88517,1.88527,109100000.0
2005-01-28 07:36:00,1.88535,1.88546,1.88527,1.88531,49600001.0
2005-01-28 07:37:00,1.88526,1.8854,1.88523,1.88523,80600000.0
2005-01-28 07:38:00,1.88532,1.88549,1.88532,1.88535,54900000.0
2005-01-28 07:39:00,1.88526,1.88526,1.88524,1.88524,7400000.0
2005-01-28 07:40:00,1.88528,1.88528,1.88497,1.88507,46100000.0
2005-01-28 07:41:00,1.88512,1.88512,1.88486,1.88495,35599999.0
2005-01-28 07:42:00,1.88504,1.88512,1.88503,1.88503,58700000.0
2005-01-28 07:43:00,1.88517,1.88517,1.88505,1.88517,64700000.0
2005-01-28 07:44:00,1.88523,1.88531,1.88522,1.8853,55599999.0
2005-01-28 07:45:00,1.88522,1.88523,1.88512,1.88512,38000000.0
2005-01-28 07:46:00,1.88506,1.88508,1.88504,1.88508,31199999.0
2005-01-28 07:47:00,1.88513,1.88519,1.88511,1.88513,56800001.0
2005-01-28 07:48:00,1.88517,1.88524,1.88505,1.88505,58800000.0
2005-01-28 07:49:00,1.88507,1.88513,1.88507,1.88513,56399999.0
2005-01-28 07:50:00,1.88506,1.88506,1.88495,1.88504,63899998.0
2005-01-28 07:51:00,1.88498,1.88519,1.88498,1.88512,53500001.0
2005-01-28 07:52:00,1.88517,1.88523,1.88497,1.88497,62399999.0
2005-01-28 07:53:00,1.88507,1.88536,1.88507,1.88536,39500000.0
2005-01-28 07:54:00,1.88546,1.88554,1.88541,1.88545,96500002.0
2005-01-28 07:55:00,1.88545,1.88556,1.88545,1.88556,14900000.0
2005-01-28 07:56:00,1.88574,1.88583,1.88566,1.88573,64500002.0
2005-01-28 07:57:00,1.88574,1.88579,1.88571,1.88571,23000000.0
2005-01-28 07:58:00,1.88565,1.88578,1.88562,1.88562,56800000.0
2005-01-28 07:59:00,1.8859,1.88594,1.8858,1.88588,70300000.0
2005-01-28 08:00:00,1.88587,1.88587,1.88558,1.88559,44900000.0
2005-01-28 08:01:00,1.8857,1.88581,1.88557,1.88557,52399999.0
2005-01-28 08:02:00,1.88568,1.88584,1.88566,1.88566,21200000.0
2005-01-28 08:03:00,1.88566,1.88585,1.88566,1.88585,26500000.0
2005-01-28 08:04:00,1.88597,1.88611,1.88591,1.88611,102300002.0
2005-01-28 08:05:00,1.88612,1.88629,1.88602,1.88602,53800000.0
2005-01-28 08:06:00,1.88593,1.88611,1.88551,1.88551,44500001.0
2005-01-28 08:07:00,1.8854,1.88603,1.8854,1.88603,69000000.0
2005-01-28 08:08:00,1.88613,1.88634,1.88604,1.88624,22000000.0
2005-01-28 08:09:00,1.88641,1.88641,1.88625,1.88636,57200000.0
2005-01-28 08:10:00,1.88639,1.88644,1.88633,1.88637,139700001.0
2005-01-28 08:11:00,1.8863,1.88645,1.8862,1.8864,103900000.0
2005-01-28 08:12:00,1.88648,1.88652,1.88642,1.88642,44300000.0
2005-01-28 08:13:00,1.88652,1.88652,1.88597,1.88597,27800000.0
2005-01-28 08:14:00,1.88632,1.88632,1.88599,1.88628,72299998.0
2005-01-28 08:15:00,1.88635,1.88635,1.88625,1.8863,66500001.0
2005-01-28 08:16:00,1.8862,1.8863,1.8862,1.8863,8700000.0
2005-01-28 08:17:00,1.88635,1.88648,1.88635,1.88642,33300000.0
2005-01-28 08:18:00,1.88654,1.88665,1.88639,1.88645,83600000.0
2005-01-28 08:19:00,1.88652,1.88653,1.88639,1.88653,10000000.0
2005-01-28 08:20:00,1.88653,1.88653,1.88639,1.88646,70700001.0
2005-01-28 08:21:00,1.88639,1.88648,1.88631,1.88631,97600000.0
2005-01-28 08:22:00,1.88638,1.88638,1.88632,1.88632,29700000.0
2005-01-28 08:23:00,1.88628,1.8863,1.88617,1.88628,27400000.0
2005-01-28 08:24:00,1.88628,1.88634,1.88616,1.88634,40100000.0
2005-01-28 08:25:00,1.88627,1.88645,1.88627,1.88638,57100001.0
2005-01-28 08:26:00,1.88641,1.88653,1.88638,1.88642,64800000.0
2005-01-28 08:27:00,1.88642,1.88652,1.88642,1.88642,62100000.0
2005-01-28 08:28:00,1.88635,1.8865,1.88635,1.88638,124299997.0
2005-01-28 08:29:00,1.88648,1.88648,1.88642,1.88642,38700000.0
2005-01-28 08:30:00,1.88637,1.88637,1.88623,1.88623,31100000.0
2005-01-28 08:31:00,1.88621,1.88632,1.88616,1.88625,76300000.0
2005-01-28 08:32:00,1.88628,1.88628,1.88622,1.88623,45399998.0
2005-01-28 08:33:00,1.88627,1.88654,1.88627,1.88639,56200001.0
2005-01-28 08:34:00,1.88648,1.88666,1.88644,1.88661,95499998.0
2005-01-28 08:35:00,1.88668,1.88674,1.88664,1.8867,50099999.0
2005-01-28 08:36:00,1.88676,1.88708,1.88671,1.88696,61500000.0
2005-01-28 08:37:00,1.88675,1.88706,1.88675,1.88692,71200000.0
2005-01-28 08:38:00,1.88675,1.88679,1.88663,1.8867,104899999.0
2005-01-28 08:39:00,1.88683,1.88683,1.88669,1.88669,49099999.0
2005-01-28 08:40:00,1.88659,1.88659,1.88625,1.88631,88600000.0
2005-01-28 08:41:00,1.88637,1.88658,1.88635,1.88644,86899999.0
2005-01-28 08:42:00,1.88646,1.88653,1.88638,1.88647,60800000.0
2005-01-28 08:43:00,1.88663,1.88686,1.88648,1.88671,70399999.0
2005-01-28 08:44:00,1.88686,1.88696,1.88674,1.88675,42800001.0
2005-01-28 08:45:00,1.88693,1.88693,1.88669,1.88669,29099999.0
2005-01-28 08:46:00,1.88674,1.88681,1.88666,1.88673,102799998.0
2005-01-28 08:47:00,1.8867,1.8867,1.88625,1.88625,43600000.0
2005-01-28 08:48:00,1.88636,1.88638,1.88616,1.88616,52200000.0
2005-01-28 08:49:00,1.8864,1.8864,1.88627,1.88632,40100000.0
2005-01-28 08:50:00,1.88625,1.88625,1.88618,1.88622,70400000.0
2005-01-28 08:51:00,1.88618,1.88653,1.88617,1.88648,63700001.0
2005-01-28 08:52:00,1.8865,1.88675,1.8865,1.88655,52200000.0
2005-01-28 08:53:00,1.88667,1.8873,1.88665,1.88728,105200000.0
2005-01-28 08:54:00,1.88722,1.88743,1.8869,1.88743,72900000.0
2005-01-28 08:55:00,1.88727,1.88727,1.88676,1.88696,38300000.0
2005-01-28 08:56:00,1.88707,1.88707,1.88688,1.88691,16000000.0
2005-01-28 08:57:00,1.88712,1.88725,1.88698,1.88719,88499998.0
2005-01-28 08:58:00,1.88732,1.88732,1.88699,1.88709,38600000.0
2005-01-28 08:59:00,1.88722,1.88722,1.88703,1.88703,23900000.0
2005-01-28 09:00:00,1.88688,1.8871,1.88675,1.88706,56200001.0
2005-01-28 09:01:00,1.88675,1.88738,1.88675,1.88738,37900000.0
2005-01-28 09:02:00,1.88737,1.88755,1.88724,1.88724,64800000.0
2005-01-28 09:03:00,1.88737,1.88737,1.88721,1.88735,93400000.0
2005-01-28 09:04:00,1.88735,1.88754,1.88732,1.88745,40000000.0
2005-01-28 09:05:00,1.88764,1.88775,1.88755,1.8876,89400001.0
2005-01-28 09:06:00,1.88763,1.88763,1.88728,1.88731,59699999.0
2005-01-28 09:07:00,1.88725,1.88725,1.88696,1.88703,98400000.0
2005-01-28 09:08:00,1.88703,1.88722,1.88703,1.88703,66600000.0
2005-01-28 09:09:00,1.88729,1.88732,1.88709,1.88709,57900000.0
2005-01-28 09:10:00,1.88715,1.88715,1.88706,1.88714,58300000.0
2005-01-28 09:11:00,1.88713,1.88713,1.88704,1.88704,37700000.0
2005-01-28 09:12:00,1.8872,1.88725,1.88666,1.88666,50200000.0
2005-01-28 09:13:00,1.88672,1.88679,1.88654,1.88654,110700001.0
2005-01-28 09:14:00,1.88633,1.88638,1.88595,1.88638,35400000.0
2005-01-28 09:15:00,1.88613,1.88613,1.8853,1.88557,62600000.0
2005-01-28 09:16:00,1.8858,1.88607,1.8858,1.88606,72399999.0
2005-01-28 09:17:00,1.88633,1.88648,1.88633,1.88638,51200000.0
2005-01-28 09:18:00,1.88638,1.88638,1.88617,1.88617,35900000.0
2005-01-28 09:19:00,1.8861,1.8861,1.88597,1.88598,56699999.0
2005-01-28 09:20:00,1.88605,1.8865,1.88605,1.88643,110399998.0
2005-01-28 09:21:00,1.88631,1.8864,1.88623,1.88623,61000000.0
2005-01-28 09:22:00,1.8862,1.88633,1.8862,1.8863,85700002.0
2005-01-28 09:23:00,1.8865,1.88651,1.88641,1.88651,83500001.0
2005-01-28 09:24:00,1.88657,1.88657,1.88635,1.88635,61200002.0
2005-01-28 09:25:00,1.88631,1.88696,1.88631,1.88688,97799999.0
2005-01-28 09:26:00,1.88694,1.88694,1.88681,1.88681,38900000.0
2005-01-28 09:27:00,1.88673,1.88673,1.88625,1.88625,27900000.0
2005-01-28 09:28:00,1.88616,1.88635,1.88611,1.88611,101000001.0
2005-01-28 09:29:00,1.8861,1.88668,1.88607,1.88655,98999998.0
2005-01-28 09:30:00,1.88663,1.88678,1.88649,1.88678,98600002.0
2005-01-28 09:31:00,1.88662,1.88662,1.88611,1.88643,76500000.0
2005-01-28 09:32:00,1.88677,1.88705,1.88677,1.88704,38100000.0
2005-01-28 09:33:00,1.88715,1.8875,1.88711,1.88741,88000001.0
2005-01-28 09:34:00,1.88757,1.88797,1.88757,1.88795,68099999.0
2005-01-28 09:35:00,1.888,1.88804,1.8879,1.88798,12000000.0
2005-01-28 09:36:00,1.88819,1.88878,1.88819,1.88878,62900000.0
2005-01-28 09:37:00,1.88935,1.88959,1.88898,1.88922,106199999.0
2005-01-28 09:38:00,1.8894,1.88942,1.88919,1.88942,54500000.0
2005-01-28 09:39:00,1.88911,1.88911,1.88802,1.8884,26100000.0
2005-01-28 09:40:00,1.88847,1.88876,1.88842,1.88868,71000000.0
2005-01-28 09:41:00,1.88855,1.88874,1.88855,1.88874,91000000.0
2005-01-28 09:42:00,1.88852,1.88852,1.88774,1.88776,21400000.0
2005-01-28 09:43:00,1.8879,1.8879,1.88724,1.88724,30800000.0
2005-01-28 09:44:00,1.88732,1.88756,1.88721,1.88756,63200001.0
2005-01-28 09:45:00,1.88772,1.88782,1.8877,1.88782,44400000.0
2005-01-28 09:46:00,1.88792,1.88825,1.88792,1.88825,61900000.0
2005-01-28 09:47:00,1.88822,1.88828,1.88775,1.88775,73400000.0
2005-01-28 09:48:00,1.88788,1.88813,1.88788,1.88803,31300000.0
2005-01-28 09:49:00,1.88822,1.88826,1.88797,1.88816,123999997.0
2005-01-28 09:50:00,1.88822,1.88822,1.88766,1.88771,24800000.0
2005-01-28 09:51:00,1.88773,1.88773,1.88739,1.8874,74200001.0
2005-01-28 09:52:00,1.88737,1.88744,1.88713,1.88715,52900001.0
2005-01-28 09:53:00,1.8871,1.88737,1.8871,1.88734,48500000.0
2005-01-28 09:54:00,1.88741,1.8875,1.88733,1.88739,105300000.0
2005-01-28 09:55:00,1.88726,1.88726,1.88674,1.88688,70500001.0
2005-01-28 09:56:00,1.8868,1.88716,1.88677,1.88715,149300004.0
2005-01-28 09:57:00,1.88743,1.88763,1.88737,1.88761,64900000.0
2005-01-28 09:58:00,1.88777,1.88777,1.88747,1.88747,120799998.0
2005-01-28 09:59:00,1.88728,1.88757,1.88726,1.88743,90400002.0
2005-01-28 10:00:00,1.88745,1.88748,1.88722,1.88722,42400000.0
2005-01-28 10:01:00,1.88734,1.88758,1.88734,1.88755,81099999.0
2005-01-28 10:02:00,1.88746,1.88746,1.88727,1.88727,48500000.0
2005-01-28 10:03:00,1.88748,1.88748,1.88728,1.8873,61300000.0
2005-01-28 10:04:00,1.88764,1.8877,1.8874,1.88754,53300000.0
2005-01-28 10:05:00,1.88774,1.88785,1.88765,1.88781,55500000.0
2005-01-28 10:06:00,1.88783,1.88783,1.88745,1.88745,74100000.0
2005-01-28 10:07:00,1.88768,1.88768,1.88747,1.88747,27200000.0
2005-01-28 10:08:00,1.88745,1.88753,1.88734,1.88735,43000000.0
2005-01-28 10:09:00,1.88731,1.88731,1.88704,1.88723,63400000.0
2005-01-28 10:10:00,1.88705,1.8873,1.88705,1.88718,51999999.0
2005-01-28 10:11:00,1.88719,1.88721,1.88697,1.88697,70500001.0
2005-01-28 10:12:00,1.88692,1.88702,1.8869,1.88696,53100000.0
2005-01-28 10:13:00,1.88692,1.88693,1.88646,1.88655,76300000.0
2005-01-28 10:14:00,1.88667,1.88667,1.8865,1.88655,63800002.0
2005-01-28 10:15:00,1.8864,1.8864,1.88576,1.88595,21400000.0
2005-01-28 10:16:00,1.88611,1.88636,1.88602,1.88636,41999999.0
2005-01-28 10:17:00,1.88664,1.88675,1.88652,1.88652,45899999.0
2005-01-28 10:18:00,1.88652,1.8866,1.88626,1.8863,97400002.0
2005-01-28 10:19:00,1.88606,1.88615,1.88586,1.88614,176599998.0
2005-01-28 10:20:00,1.88617,1.8862,1.88611,1.88612,87400001.0
2005-01-28 10:21:00,1.8861,1.88616,1.88598,1.88599,94900000.0
2005-01-28 10:22:00,1.88588,1.88594,1.88571,1.88581,88800000.0
2005-01-28 10:23:00,1.88582,1.8861,1.88582,1.88597,86999998.0
2005-01-28 10:24:00,1.8861,1.88621,1.8861,1.88616,36100000.0
2005-01-28 10:25:00,1.88611,1.88611,1.88592,1.88598,46600000.0
2005-01-28 10:26:00,1.88589,1.88589,1.88554,1.8858,71600001.0
2005-01-28 10:27:00,1.88593,1.88617,1.88593,1.88617,53199999.0
2005-01-28 10:28:00,1.8862,1.88645,1.8862,1.88645,35400000.0
2005-01-28 10:29:00,1.88628,1.88632,1.88555,1.88555,94400001.0
2005-01-28 10:30:00,1.88548,1.88565,1.88539,1.88555,69300000.0
2005-01-28 10:31:00,1.88548,1.88548,1.8853,1.8853,46000000.0
2005-01-28 10:32:00,1.88533,1.88547,1.88522,1.88541,42499999.0
2005-01-28 10:33:00,1.8855,1.88558,1.88526,1.88526,40300001.0
2005-01-28 10:34:00,1.88513,1.88513,1.88491,1.88502,17600000.0
2005-01-28 10:35:00,1.88502,1.88533,1.88502,1.88526,60299999.0
2005-01-28 10:36:00,1.88573,1.88588,1.88547,1.88588,73699999.0
2005-01-28 10:37:00,1.88612,1.88624,1.88609,1.8861,76500000.0
2005-01-28 10:38:00,1.88625,1.88625,1.88587,1.88613,54100001.0
2005-01-28 10:39:00,1.88595,1.88624,1.88584,1.88616,26000000.0
2005-01-28 10:40:00,1.88628,1.88655,1.88625,1.88651,41599999.0
2005-01-28 10:41:00,1.88663,1.88663,1.88629,1.88629,56400001.0
2005-01-28 10:42:00,1.88643,1.88701,1.88637,1.88693,92699999.0
2005-01-28 10:43:00,1.88696,1.88696,1.88634,1.88663,143300002.0
2005-01-28 10:44:00,1.88658,1.8868,1.8864,1.8868,41200000.0
2005-01-28 10:45:00,1.88702,1.88703,1.88653,1.88692,50700000.0
2005-01-28 10:46:00,1.88675,1.88675,1.88639,1.88655,54899999.0
2005-01-28 10:47:00,1.88663,1.88698,1.88656,1.88698,64299999.0
2005-01-28 10:48:00,1.88696,1.88696,1.88689,1.88689,6000000.0
2005-01-28 10:49:00,1.88672,1.88672,1.88642,1.88642,20000000.0
2005-01-28 10:50:00,1.88659,1.88663,1.88652,1.88652,45600000.0
2005-01-28 10:51:00,1.88666,1.88677,1.88656,1.88673,117499999.0
2005-01-28 10:52:00,1.8869,1.88714,1.8869,1.88694,56899999.0
2005-01-28 10:53:00,1.88695,1.88709,1.88673,1.88673,94000002.0
2005-01-28 10:54:00,1.88682,1.88694,1.88674,1.88674,43500000.0
2005-01-28 10:55:00,1.8868,1.8868,1.88652,1.88659,72500001.0
2005-01-28 10:56:00,1.88652,1.88673,1.88625,1.88673,98000002.0
2005-01-28 10:57:00,1.8869,1.88695,1.88681,1.88691,60399998.0
2005-01-28 10:58:00,1.88694,1.88705,1.88689,1.88692,114399998.0
2005-01-28 10:59:00,1.88688,1.88688,1.88557,1.88557,98100002.0
2005-01-28 11:00:00,1.8859,1.88641,1.88575,1.88628,136200003.0
2005-01-28 11:01:00,1.88639,1.88671,1.88639,1.88655,91300000.0
2005-01-28 11:02:00,1.88667,1.88735,1.88667,1.8872,109200002.0
2005-01-28 11:03:00,1.88731,1.88745,1.8872,1.8872,64900000.0
2005-01-28 11:04:00,1.88729,1.88745,1.8871,1.8871,58700000.0
2005-01-28 11:05:00,1.88738,1.88738,1.88711,1.88711,81300001.0
2005-01-28 11:06:00,1.8872,1.88738,1.88717,1.88717,63000000.0
2005-01-28 11:07:00,1.88721,1.8873,1.88708,1.88708,86200001.0
2005-01-28 11:08:00,1.88708,1.88716,1.88705,1.88715,105900001.0
2005-01-28 11:09:00,1.8872,1.88728,1.88713,1.88713,25100000.0
2005-01-28 11:10:00,1.8872,1.8872,1.88714,1.88718,89300000.0
2005-01-28 11:11:00,1.88722,1.88722,1.88711,1.88711,51200001.0
2005-01-28 11:12:00,1.88709,1.88709,1.88695,1.88695,27100000.0
2005-01-28 11:13:00,1.88712,1.88716,1.88681,1.88684,72300001.0
2005-01-28 11:14:00,1.88691,1.88702,1.88689,1.88689,75700001.0
2005-01-28 11:15:00,1.88677,1.88686,1.8867,1.88674,30200000.0
2005-01-28 11:16:00,1.8867,1.88682,1.88661,1.88661,24500000.0
2005-01-28 11:17:00,1.88671,1.88671,1.88656,1.88665,95899998.0
2005-01-28 11:18:00,1.88668,1.88688,1.88668,1.88688,47500000.0
2005-01-28 11:19:00,1.8868,1.88689,1.88666,1.88666,44400000.0
2005-01-28 11:20:00,1.8866,1.8866,1.88619,1.88624,74800001.0
2005-01-28 11:21:00,1.88621,1.88624,1.88607,1.88607,41600000.0
2005-01-28 11:22:00,1.88629,1.88643,1.88619,1.88619,89800001.0
2005-01-28 11:23:00,1.88617,1.8863,1.88617,1.88623,85200000.0
2005-01-28 11:24:00,1.88626,1.8864,1.88619,1.88639,64100000.0
2005-01-28 11:25:00,1.88634,1.88644,1.88632,1.88637,61699998.0
2005-01-28 11:26:00,1.8864,1.88644,1.88581,1.88581,50100000.0
2005-01-28 11:27:00,1.88585,1.88595,1.88577,1.88577,127999997.0
2005-01-28 11:28:00,1.8859,1.88604,1.88581,1.88593,64600001.0
2005-01-28 11:29:00,1.88603,1.88613,1.88589,1.88589,118700000.0
2005-01-28 11:30:00,1.88602,1.8863,1.88594,1.8863,52299999.0
2005-01-28 11:31:00,1.88623,1.88632,1.88612,1.88619,123599998.0
2005-01-28 11:32:00,1.88626,1.88639,1.88621,1.88639,76500000.0
2005-01-28 11:33:00,1.88632,1.88636,1.88612,1.88627,46800000.0
2005-01-28 11:34:00,1.88633,1.88633,1.88597,1.88603,77700002.0
2005-01-28 11:35:00,1.88602,1.88602,1.88572,1.88594,67500000.0
2005-01-28 11:36:00,1.88606,1.88611,1.88591,1.88593,85900000.0
2005-01-28 11:37:00,1.88585,1.88586,1.88565,1.88565,46900000.0
2005-01-28 11:38:00,1.88572,1.88586,1.88564,1.88564,44700000.0
2005-01-28 11:39:00,1.88555,1.88555,1.88518,1.88518,34500000.0
2005-01-28 11:40:00,1.88514,1.88528,1.88508,1.88514,132900000.0
2005-01-28 11:41:00,1.88508,1.88508,1.88488,1.88488,53400000.0
2005-01-28 11:42:00,1.88482,1.88482,1.88435,1.88465,106300001.0
2005-01-28 11:43:00,1.88499,1.88515,1.88472,1.88474,30800000.0
2005-01-28 11:44:00,1.88492,1.88496,1.88477,1.88484,60400000.0
2005-01-28 11:45:00,1.88515,1.88515,1.88484,1.88489,74699999.0
2005-01-28 11:46:00,1.8852,1.8852,1.88483,1.88483,81150001.0
2005-01-28 11:47:00,1.88487,1.88496,1.88482,1.88482,75099999.0
2005-01-28 11:48:00,1.88491,1.88505,1.88489,1.88489,70199999.0
2005-01-28 11:49:00,1.88496,1.88509,1.88493,1.885,122499999.0
2005-01-28 11:50:00,1.88497,1.88509,1.88488,1.88498,63600000.0
2005-01-28 11:51:00,1.88505,1.88521,1.88505,1.88521,64000000.0
2005-01-28 11:52:00,1.8853,1.88532,1.8851,1.8851,56999999.0
2005-01-28 11:53:00,1.88512,1.88519,1.8851,1.8851,79700002.0
2005-01-28 11:54:00,1.88501,1.88523,1.88501,1.88506,124600001.0
2005-01-28 11:55:00,1.88537,1.88551,1.88519,1.88529,42200000.0
2005-01-28 11:56:00,1.88545,1.88545,1.8854,1.8854,25699999.0
2005-01-28 11:57:00,1.88538,1.8854,1.88527,1.88528,83600001.0
2005-01-28 11:58:00,1.8853,1.8854,1.88522,1.88525,33900000.0
2005-01-28 11:59:00,1.88522,1.8854,1.88522,1.88535,78299999.0
2005-01-28 12:00:00,1.88539,1.88544,1.88526,1.8853,113099999.0
2005-01-28 12:01:00,1.88527,1.8854,1.88526,1.88526,67600001.0
2005-01-28 12:02:00,1.88529,1.88547,1.88529,1.8854,73700000.0
2005-01-28 12:03:00,1.88547,1.88547,1.88534,1.88534,33600000.0
2005-01-28 12:04:00,1.88526,1.88538,1.88509,1.88509,60200000.0
2005-01-28 12:05:00,1.8852,1.8852,1.885,1.88513,105399998.0
2005-01-28 12:06:00,1.885,1.88528,1.885,1.88514,51500001.0
2005-01-28 12:07:00,1.8852,1.88556,1.88512,1.88556,58399999.0
2005-01-28 12:08:00,1.88565,1.88571,1.88562,1.88562,66200002.0
2005-01-28 12:09:00,1.88563,1.88563,1.88542,1.88547,31800000.0
2005-01-28 12:10:00,1.88553,1.88553,1.88544,1.88547,34200000.0
2005-01-28 12:11:00,1.88552,1.88559,1.88551,1.88551,36600000.0
2005-01-28 12:12:00,1.88567,1.88578,1.88564,1.88568,43800000.0
2005-01-28 12:13:00,1.88602,1.88605,1.88586,1.88593,51700000.0
2005-01-28 12:14:00,1.88601,1.88601,1.88579,1.88583,44700000.0
2005-01-28 12:15:00,1.8859,1.8859,1.88571,1.88575,122400002.0
2005-01-28 12:16:00,1.88596,1.88596,1.88577,1.88591,25500000.0
2005-01-28 12:17:00,1.8859,1.8859,1.8857,1.88578,18700000.0
2005-01-28 12:18:00,1.88573,1.88573,1.88557,1.88557,37200000.0
2005-01-28 12:19:00,1.8857,1.88574,1.8856,1.88565,88599999.0
2005-01-28 12:20:00,1.8858,1.8859,1.88579,1.88586,44099999.0
2005-01-28 12:21:00,1.88592,1.88607,1.88592,1.88599,80899999.0
2005-01-28 12:22:00,1.88597,1.88599,1.88559,1.88559,57900000.0
2005-01-28 12:23:00,1.88567,1.88569,1.88554,1.8856,69300000.0
2005-01-28 12:24:00,1.88563,1.88563,1.88547,1.8855,42099999.0
2005-01-28 12:25:00,1.88563,1.88563,1.88546,1.88552,36500000.0
2005-01-28 12:26:00,1.88561,1.88562,1.8855,1.88561,92999998.0
2005-01-28 12:27:00,1.88555,1.88575,1.8855,1.88558,107900000.0
2005-01-28 12:28:00,1.88565,1.88576,1.88553,1.8857,84200000.0
2005-01-28 12:29:00,1.88587,1.88587,1.88566,1.8857,57300000.0
2005-01-28 12:30:00,1.8859,1.8859,1.88487,1.88492,101400000.0
2005-01-28 12:31:00,1.88525,1.88584,1.88499,1.88584,88400001.0
2005-01-28 12:32:00,1.88609,1.88609,1.88599,1.88606,39000000.0
2005-01-28 12:33:00,1.886,1.88632,1.886,1.88608,94600000.0
2005-01-28 12:34:00,1.88636,1.88636,1.8861,1.8862,66100001.0
2005-01-28 12:35:00,1.8863,1.88635,1.8863,1.88635,57599999.0
2005-01-28 12:36:00,1.88625,1.88633,1.88604,1.88628,48000000.0
2005-01-28 12:37:00,1.88628,1.88628,1.88618,1.88624,42000001.0
2005-01-28 12:38:00,1.88638,1.88679,1.88638,1.88678,21100000.0
2005-01-28 12:39:00,1.88657,1.88679,1.88652,1.88679,46300000.0
2005-01-28 12:40:00,1.88682,1.88695,1.88678,1.88678,67900000.0
2005-01-28 12:41:00,1.88673,1.88684,1.88673,1.88684,23100000.0
2005-01-28 12:42:00,1.8869,1.88706,1.8869,1.88693,50800001.0
2005-01-28 12:43:00,1.88703,1.88713,1.88695,1.88707,115199999.0
2005-01-28 12:44:00,1.88692,1.88749,1.88692,1.8874,74000000.0
2005-01-28 12:45:00,1.88759,1.88765,1.88743,1.88743,69600002.0
2005-01-28 12:46:00,1.88767,1.88767,1.88725,1.88731,84899999.0
2005-01-28 12:47:00,1.88738,1.88753,1.88725,1.88736,44100001.0
2005-01-28 12:48:00,1.88772,1.88778,1.88729,1.88729,62400001.0
2005-01-28 12:49:00,1.88742,1.88742,1.88666,1.88666,48600001.0
2005-01-28 12:50:00,1.88685,1.88695,1.88666,1.88692,63599999.0
2005-01-28 12:51:00,1.8867,1.88684,1.8866,1.88673,56999998.0
2005-01-28 12:52:00,1.88673,1.88701,1.88673,1.88673,131800002.0
2005-01-28 12:53:00,1.88696,1.88697,1.88681,1.88681,92800002.0
2005-01-28 12:54:00,1.88684,1.88697,1.8868,1.8869,58100000.0
2005-01-28 12:55:00,1.88685,1.88698,1.88645,1.88646,43800000.0
2005-01-28 12:56:00,1.88665,1.88704,1.88652,1.88704,57100000.0
2005-01-28 12:57:00,1.8872,1.88732,1.88707,1.8873,65099999.0
2005-01-28 12:58:00,1.88733,1.88774,1.88729,1.88769,60000000.0
2005-01-28 12:59:00,1.88764,1.88795,1.88732,1.88732,100599999.0
2005-01-28 13:00:00,1.88733,1.88749,1.8871,1.8871,105199999.0
2005-01-28 13:01:00,1.88703,1.88703,1.88683,1.88695,80800001.0
2005-01-28 13:02:00,1.88669,1.88688,1.88639,1.88639,134900000.0
2005-01-28 13:03:00,1.88655,1.88659,1.8864,1.88648,83200000.0
2005-01-28 13:04:00,1.88627,1.88636,1.88597,1.88615,76400002.0
2005-01-28 13:05:00,1.88611,1.88615,1.88574,1.88574,31500000.0
2005-01-28 13:06:00,1.88607,1.88607,1.88576,1.88583,40146994.0
2005-01-28 13:07:00,1.88591,1.88592,1.88557,1.88557,76000001.0
2005-01-28 13:08:00,1.88557,1.88558,1.88494,1.88506,64199999.0
2005-01-28 13:09:00,1.88525,1.88534,1.88508,1.88514,49500000.0
2005-01-28 13:10:00,1.88505,1.88547,1.88505,1.88542,56900000.0
2005-01-28 13:11:00,1.88543,1.88552,1.88536,1.88549,93200000.0
2005-01-28 13:12:00,1.8855,1.88553,1.88531,1.88542,37000000.0
2005-01-28 13:13:00,1.88554,1.88557,1.88537,1.88537,57800000.0
2005-01-28 13:14:00,1.88566,1.88568,1.88548,1.88568,36800000.0
2005-01-28 13:15:00,1.88572,1.88572,1.88552,1.88552,66399999.0
2005-01-28 13:16:00,1.88555,1.88562,1.88528,1.88528,39000000.0
2005-01-28 13:17:00,1.88548,1.88548,1.8849,1.8849,66000000.0
2005-01-28 13:18:00,1.88485,1.88487,1.88447,1.88447,108200002.0
2005-01-28 13:19:00,1.88458,1.88467,1.88444,1.88444,47100000.0
2005-01-28 13:20:00,1.88412,1.88412,1.88292,1.88302,26700000.0
2005-01-28 13:21:00,1.88323,1.88368,1.88318,1.88368,44700000.0
2005-01-28 13:22:00,1.88394,1.88396,1.8838,1.88389,85500000.0
2005-01-28 13:23:00,1.88378,1.88387,1.88376,1.88387,30500000.0
2005-01-28 13:24:00,1.88363,1.88363,1.88335,1.8834,25900000.0
2005-01-28 13:25:00,1.88355,1.88355,1.88314,1.88314,65900000.0
2005-01-28 13:26:00,1.88309,1.88319,1.88288,1.88288,57099999.0
2005-01-28 13:27:00,1.88297,1.88297,1.88253,1.8827,47600000.0
2005-01-28 13:28:00,1.88277,1.88287,1.8823,1.8823,75699999.0
2005-01-28 13:29:00,1.88228,1.88241,1.88207,1.88207,95800001.0
2005-01-28 13:30:00,1.88205,1.88271,1.88205,1.88237,120600003.0
2005-01-28 13:31:00,1.88255,1.88265,1.88243,1.8825,114500001.0
2005-01-28 13:32:00,1.88232,1.88232,1.88205,1.88205,18900000.0
2005-01-28 13:33:00,1.88193,1.88193,1.88167,1.88167,51800000.0
2005-01-28 13:34:00,1.88166,1.88244,1.88166,1.88232,112799999.0
2005-01-28 13:35:00,1.88262,1.88262,1.88216,1.88224,47300000.0
2005-01-28 13:36:00,1.88265,1.88266,1.88229,1.88229,114400000.0
2005-01-28 13:37:00,1.88228,1.88243,1.88211,1.88215,43600000.0
2005-01-28 13:38:00,1.88248,1.88262,1.88233,1.88262,91399998.0
2005-01-28 13:39:00,1.88264,1.88274,1.88253,1.88253,72200000.0
2005-01-28 13:40:00,1.88272,1.8828,1.88251,1.88256,65300000.0
2005-01-28 13:41:00,1.88258,1.88273,1.88248,1.88248,56200000.0
2005-01-28 13:42:00,1.88262,1.88271,1.8824,1.8824,109799999.0
2005-01-28 13:43:00,1.88258,1.88258,1.88208,1.88238,51000000.0
2005-01-28 13:44:00,1.8824,1.88245,1.88235,1.88245,121000002.0
2005-01-28 13:45:00,1.88225,1.88249,1.88213,1.8824,120099998.0
2005-01-28 13:46:00,1.88256,1.88273,1.8825,1.88261,103800001.0
2005-01-28 13:47:00,1.88275,1.88285,1.88255,1.88255,48800000.0
2005-01-28 13:48:00,1.88262,1.88269,1.88243,1.88261,99599999.0
2005-01-28 13:49:00,1.88274,1.88276,1.8826,1.88275,93500000.0
2005-01-28 13:50:00,1.88268,1.88268,1.88227,1.88227,28000000.0
2005-01-28 13:51:00,1.88215,1.88215,1.8818,1.8818,36200000.0
2005-01-28 13:52:00,1.88207,1.88208,1.88139,1.88146,30000000.0
2005-01-28 13:53:00,1.8816,1.88206,1.8816,1.88202,72600000.0
2005-01-28 13:54:00,1.88215,1.88218,1.88174,1.88187,50200001.0
2005-01-28 13:55:00,1.88204,1.88204,1.88183,1.88183,13800000.0
2005-01-28 13:56:00,1.88192,1.88208,1.88192,1.882,51400000.0
2005-01-28 13:57:00,1.88213,1.88246,1.88212,1.88246,101299999.0
2005-01-28 13:58:00,1.88233,1.88244,1.88211,1.88232,110500001.0
2005-01-28 13:59:00,1.88233,1.88248,1.88233,1.88239,41600001.0
2005-01-28 14:00:00,1.88259,1.88264,1.88239,1.88239,79400000.0
2005-01-28 14:01:00,1.88252,1.88265,1.88247,1.88247,70100002.0
2005-01-28 14:02:00,1.88262,1.88264,1.88252,1.88256,49900001.0
2005-01-28 14:03:00,1.88273,1.88273,1.88252,1.88252,43500000.0
2005-01-28 14:04:00,1.8825,1.88263,1.8825,1.88263,41900000.0
2005-01-28 14:05:00,1.88262,1.8827,1.88259,1.88259,66099998.0
2005-01-28 14:06:00,1.8826,1.88276,1.8826,1.88266,42300000.0
2005-01-28 14:07:00,1.88265,1.88265,1.88243,1.88243,37000000.0
2005-01-28 14:08:00,1.88261,1.88261,1.88239,1.88239,79000001.0
2005-01-28 14:09:00,1.88243,1.88258,1.88243,1.88249,59199999.0
2005-01-28 14:10:00,1.88258,1.88258,1.88231,1.8825,47700000.0
2005-01-28 14:11:00,1.88245,1.8825,1.8824,1.8824,98899998.0
2005-01-28 14:12:00,1.88239,1.8826,1.88239,1.88252,15600000.0
2005-01-28 14:13:00,1.88255,1.88259,1.88241,1.88243,59100000.0
2005-01-28 14:14:00,1.88242,1.88261,1.88242,1.88253,119299999.0
2005-01-28 14:15:00,1.88255,1.88262,1.88253,1.88253,70299999.0
2005-01-28 14:16:00,1.88251,1.88259,1.88242,1.88242,88799999.0
2005-01-28 14:17:00,1.8826,1.8826,1.88244,1.88247,53800000.0
2005-01-28 14:18:00,1.88258,1.88285,1.88255,1.88276,45199999.0
2005-01-28 14:19:00,1.88282,1.88288,1.88282,1.88285,71200000.0
2005-01-28 14:20:00,1.88294,1.88302,1.88285,1.88293,92600001.0
2005-01-28 14:21:00,1.88289,1.8831,1.88289,1.88302,77299999.0
2005-01-28 14:22:00,1.88305,1.88305,1.88291,1.88293,58900000.0
2005-01-28 14:23:00,1.88296,1.88309,1.88296,1.88305,103900002.0
2005-01-28 14:24:00,1.88303,1.88309,1.88272,1.88279,112099998.0
2005-01-28 14:25:00,1.88296,1.88299,1.88288,1.88288,132600002.0
2005-01-28 14:26:00,1.88297,1.88297,1.88235,1.88239,100600001.0
2005-01-28 14:27:00,1.88267,1.88281,1.8825,1.88271,52999999.0
2005-01-28 14:28:00,1.88278,1.88284,1.88264,1.88271,68699999.0
2005-01-28 14:29:00,1.8828,1.88285,1.8828,1.88282,32600000.0
2005-01-28 14:30:00,1.88294,1.88295,1.88188,1.88188,64700000.0
2005-01-28 14:31:00,1.88169,1.88169,1.8813,1.88135,74100000.0
2005-01-28 14:32:00,1.88148,1.88162,1.8813,1.88161,93199999.0
2005-01-28 14:33:00,1.88169,1.88189,1.88157,1.88157,103300003.0
2005-01-28 14:34:00,1.88177,1.88181,1.88163,1.88179,94200001.0
2005-01-28 14:35:00,1.88198,1.88216,1.88198,1.88202,81500000.0
2005-01-28 14:36:00,1.88191,1.88191,1.88121,1.88122,64000000.0
2005-01-28 14:37:00,1.88133,1.88133,1.88093,1.88101,120300001.0
2005-01-28 14:38:00,1.88129,1.8816,1.8812,1.8816,132599998.0
2005-01-28 14:39:00,1.88181,1.88181,1.88154,1.88154,49800001.0
2005-01-28 14:40:00,1.88152,1.88152,1.88126,1.8813,75400001.0
2005-01-28 14:41:00,1.88134,1.88166,1.88134,1.8816,74900002.0
2005-01-28 14:42:00,1.88172,1.88173,1.88138,1.88156,103200002.0
2005-01-28 14:43:00,1.88178,1.88178,1.88159,1.88159,43799998.0
2005-01-28 14:44:00,1.8816,1.88174,1.88145,1.8816,49600001.0
2005-01-28 14:45:00,1.88168,1.88206,1.88166,1.88203,59500000.0
2005-01-28 14:46:00,1.88205,1.88205,1.8818,1.8818,53300000.0
2005-01-28 14:47:00,1.88178,1.88187,1.88152,1.88152,94399999.0
2005-01-28 14:48:00,1.88146,1.88177,1.88146,1.8815,51800000.0
2005-01-28 14:49:00,1.88168,1.8818,1.88165,1.88171,65299999.0
2005-01-28 14:50:00,1.88182,1.88182,1.88145,1.8815,64900000.0
2005-01-28 14:51:00,1.88155,1.88173,1.88155,1.88163,46400000.0
2005-01-28 14:52:00,1.88167,1.88179,1.88166,1.88174,82600000.0
2005-01-28 14:53:00,1.8818,1.88188,1.88179,1.88187,27300000.0
2005-01-28 14:54:00,1.88194,1.88198,1.88183,1.88183,50600000.0
2005-01-28 14:55:00,1.88176,1.88178,1.8817,1.88178,81400001.0
2005-01-28 14:56:00,1.88184,1.88198,1.88176,1.88196,72099998.0
2005-01-28 14:57:00,1.88195,1.88203,1.88177,1.88177,128600000.0
2005-01-28 14:58:00,1.88193,1.88198,1.88188,1.88188,44400001.0
2005-01-28 14:59:00,1.88185,1.882,1.88185,1.88192,62300000.0
2005-01-28 15:00:00,1.882,1.8821,1.88196,1.88199,53750000.0
2005-01-28 15:01:00,1.88197,1.88231,1.88197,1.88224,98799999.0
2005-01-28 15:02:00,1.88238,1.88241,1.88219,1.88219,52999999.0
2005-01-28 15:03:00,1.88236,1.88264,1.88236,1.88264,78799999.0
2005-01-28 15:04:00,1.8828,1.88307,1.88273,1.88296,55600001.0
2005-01-28 15:05:00,1.88283,1.88313,1.88283,1.88304,30500000.0
2005-01-28 15:06:00,1.88314,1.88314,1.88296,1.88305,75699999.0
2005-01-28 15:07:00,1.8832,1.88342,1.8832,1.88337,42199999.0
2005-01-28 15:08:00,1.88349,1.88354,1.88327,1.88329,83000001.0
2005-01-28 15:09:00,1.8834,1.8834,1.88307,1.88323,163599996.0
2005-01-28 15:10:00,1.88318,1.88324,1.88297,1.88297,49700001.0
2005-01-28 15:11:00,1.88298,1.88298,1.88284,1.88286,47300000.0
2005-01-28 15:12:00,1.8828,1.8828,1.88275,1.88275,20800000.0
2005-01-28 15:13:00,1.88263,1.88263,1.88234,1.88239,52200000.0
2005-01-28 15:14:00,1.88235,1.88238,1.88204,1.88212,53300000.0
2005-01-28 15:15:00,1.8816,1.88197,1.88103,1.88192,56650000.0
2005-01-28 15:16:00,1.88195,1.88208,1.88195,1.88205,46800000.0
2005-01-28 15:17:00,1.8823,1.88288,1.8822,1.88286,105400001.0
2005-01-28 15:18:00,1.88313,1.88313,1.88275,1.8829,105099999.0
2005-01-28 15:19:00,1.88311,1.88311,1.8828,1.88292,81699998.0
2005-01-28 15:20:00,1.88327,1.88339,1.88305,1.88326,82200001.0
2005-01-28 15:21:00,1.88337,1.88337,1.883,1.883,36600000.0
2005-01-28 15:22:00,1.88286,1.88307,1.88279,1.88293,89499999.0
2005-01-28 15:23:00,1.88307,1.88307,1.88291,1.88291,77300000.0
2005-01-28 15:24:00,1.88278,1.88288,1.8826,1.88268,66600001.0
2005-01-28 15:25:00,1.88287,1.88287,1.88248,1.88255,96299999.0
2005-01-28 15:26:00,1.88256,1.88265,1.8825,1.88252,88600000.0
2005-01-28 15:27:00,1.88248,1.88248,1.88207,1.88207,41700000.0
2005-01-28 15:28:00,1.88217,1.88227,1.8818,1.88206,83199998.0
2005-01-28 15:29:00,1.88185,1.88211,1.88148,1.88173,85500000.0
2005-01-28 15:30:00,1.88152,1.88461,1.88151,1.88451,38300000.0
2005-01-28 15:31:00,1.88478,1.88504,1.88408,1.88441,127600000.0
2005-01-28 15:32:00,1.88403,1.88447,1.88308,1.88308,95200001.0
2005-01-28 15:33:00,1.88415,1.8851,1.88368,1.88465,94100000.0
2005-01-28 15:34:00,1.88552,1.88559,1.88478,1.88501,88800000.0
2005-01-28 15:35:00,1.88564,1.88571,1.88542,1.88563,33400000.0
2005-01-28 15:36:00,1.88595,1.88679,1.88595,1.8864,76200000.0
2005-01-28 15:37:00,1.88643,1.88666,1.88631,1.88663,60900000.0
2005-01-28 15:38:00,1.8867,1.88747,1.8867,1.88719,75399999.0
2005-01-28 15:39:00,1.88692,1.88704,1.88665,1.88665,60500000.0
2005-01-28 15:40:00,1.88675,1.88721,1.88672,1.88698,37900000.0
2005-01-28 15:41:00,1.88637,1.88637,1.88515,1.88616,44700000.0
2005-01-28 15:42:00,1.88666,1.88679,1.8861,1.88679,142199997.0
2005-01-28 15:43:00,1.88657,1.88685,1.88638,1.88665,26900000.0
2005-01-28 15:44:00,1.88663,1.88769,1.88649,1.88747,53800000.0
2005-01-28 15:45:00,1.88774,1.88777,1.88715,1.88753,62300001.0
2005-01-28 15:46:00,1.88778,1.88778,1.88733,1.88733,66100001.0
2005-01-28 15:47:00,1.88733,1.88847,1.88733,1.88835,50600001.0
2005-01-28 15:48:00,1.88841,1.88841,1.88751,1.88769,85400001.0
2005-01-28 15:49:00,1.88772,1.88794,1.88753,1.88753,77999999.0
2005-01-28 15:50:00,1.8878,1.88798,1.88769,1.88769,53499999.0
2005-01-28 15:51:00,1.88768,1.88844,1.88768,1.88844,88500000.0
2005-01-28 15:52:00,1.88867,1.88873,1.888,1.88811,106199999.0
2005-01-28 15:53:00,1.88822,1.88822,1.88781,1.88787,52600000.0
2005-01-28 15:54:00,1.88822,1.88829,1.88753,1.88753,54800000.0
2005-01-28 15:55:00,1.88776,1.88821,1.88776,1.88821,68400000.0
2005-01-28 15:56:00,1.88852,1.88854,1.88812,1.8882,69999999.0
2005-01-28 15:57:00,1.88815,1.88815,1.88764,1.88775,46700000.0
2005-01-28 15:58:00,1.8878,1.8878,1.8876,1.88769,44500000.0
2005-01-28 15:59:00,1.88783,1.88813,1.88781,1.88802,86900001.0
2005-01-28 16:00:00,1.88802,1.88802,1.8873,1.8873,58300000.0
2005-01-28 16:01:00,1.88748,1.88754,1.88725,1.88733,139300001.0
2005-01-28 16:02:00,1.88753,1.88766,1.88733,1.88741,74500000.0
2005-01-28 16:03:00,1.88732,1.88738,1.88715,1.88721,60050000.0
2005-01-28 16:04:00,1.88745,1.88755,1.88725,1.88728,73599999.0
2005-01-28 16:05:00,1.8872,1.8872,1.8868,1.88696,59000000.0
2005-01-28 16:06:00,1.88708,1.88709,1.88674,1.88674,46000000.0
2005-01-28 16:07:00,1.88656,1.88679,1.88651,1.88668,69599999.0
2005-01-28 16:08:00,1.88672,1.88682,1.88672,1.88682,93499998.0
2005-01-28 16:09:00,1.88692,1.88694,1.88662,1.88662,66800000.0
2005-01-28 16:10:00,1.88662,1.88675,1.8865,1.8865,77199999.0
2005-01-28 16:11:00,1.88633,1.88657,1.88626,1.88649,100100001.0
2005-01-28 16:12:00,1.88654,1.88662,1.88618,1.88618,37300000.0
2005-01-28 16:13:00,1.88642,1.88642,1.88619,1.88633,84300000.0
2005-01-28 16:14:00,1.88637,1.88637,1.88592,1.88592,62799999.0
2005-01-28 16:15:00,1.88566,1.88566,1.8852,1.88544,75099998.0
2005-01-28 16:16:00,1.8856,1.88574,1.88549,1.88549,55269999.0
2005-01-28 16:17:00,1.88558,1.88558,1.88508,1.88537,38300000.0
2005-01-28 16:18:00,1.88542,1.88546,1.88519,1.8852,61799999.0
2005-01-28 16:19:00,1.88555,1.88564,1.88536,1.88553,74099999.0
2005-01-28 16:20:00,1.8856,1.88624,1.88553,1.8862,46300000.0
2005-01-28 16:21:00,1.88631,1.88631,1.88608,1.88612,40299999.0
2005-01-28 16:22:00,1.88623,1.8863,1.88614,1.88622,103500000.0
2005-01-28 16:23:00,1.88593,1.88617,1.88574,1.88617,64999999.0
2005-01-28 16:24:00,1.88625,1.88654,1.88615,1.88648,63699998.0
2005-01-28 16:25:00,1.88647,1.88647,1.88609,1.88609,37000001.0
2005-01-28 16:26:00,1.88602,1.88602,1.88568,1.88574,44500000.0
2005-01-28 16:27:00,1.88572,1.88572,1.88535,1.88535,64200000.0
2005-01-28 16:28:00,1.88545,1.88559,1.88517,1.88517,50500000.0
2005-01-28 16:29:00,1.88512,1.88512,1.88485,1.88487,90300001.0
2005-01-28 16:30:00,1.88477,1.88478,1.88463,1.8847,75200000.0
2005-01-28 16:31:00,1.88487,1.88499,1.88469,1.88485,42100000.0
2005-01-28 16:32:00,1.88495,1.88517,1.88495,1.88502,82500001.0
2005-01-28 16:33:00,1.88518,1.88532,1.88495,1.88495,55499999.0
2005-01-28 16:34:00,1.88518,1.88518,1.88455,1.88478,49300000.0
2005-01-28 16:35:00,1.88475,1.88517,1.88475,1.88508,101899999.0
2005-01-28 16:36:00,1.885,1.885,1.88459,1.88485,97700001.0
2005-01-28 16:37:00,1.88506,1.88525,1.885,1.88525,56600000.0
2005-01-28 16:38:00,1.88507,1.88509,1.88499,1.88509,63799999.0
2005-01-28 16:39:00,1.88524,1.88545,1.88508,1.88516,66200000.0
2005-01-28 16:40:00,1.88519,1.8853,1.88519,1.88525,90800000.0
2005-01-28 16:41:00,1.88503,1.88558,1.88503,1.88543,159499999.0
2005-01-28 16:42:00,1.88548,1.88548,1.88519,1.88532,42700001.0
2005-01-28 16:43:00,1.88534,1.88545,1.88534,1.88536,30300000.0
2005-01-28 16:44:00,1.88538,1.88538,1.88507,1.88507,18400000.0
2005-01-28 16:45:00,1.88519,1.88519,1.88504,1.88513,45900000.0
2005-01-28 16:46:00,1.88513,1.88535,1.88506,1.88513,67700000.0
2005-01-28 16:47:00,1.88535,1.88564,1.88535,1.88542,80000000.0
2005-01-28 16:48:00,1.8857,1.8857,1.88548,1.88558,59800001.0
2005-01-28 16:49:00,1.88551,1.88574,1.88551,1.88568,89499998.0
2005-01-28 16:50:00,1.88595,1.88606,1.88582,1.88595,63000000.0
2005-01-28 16:51:00,1.886,1.886,1.88593,1.88596,103000003.0
2005-01-28 16:52:00,1.886,1.88605,1.88572,1.88572,42000000.0
2005-01-28 16:53:00,1.88579,1.88582,1.88569,1.88582,48700000.0
2005-01-28 16:54:00,1.88583,1.88593,1.88574,1.88576,46899999.0
2005-01-28 16:55:00,1.88578,1.88585,1.88559,1.88585,36100000.0
2005-01-28 16:56:00,1.88589,1.88608,1.88589,1.88593,62600001.0
2005-01-28 16:57:00,1.88601,1.88625,1.88601,1.88621,62900000.0
2005-01-28 16:58:00,1.88633,1.88633,1.88585,1.88585,64500000.0
2005-01-28 16:59:00,1.88591,1.88591,1.88579,1.8859,71770000.0
2005-01-28 17:00:00,1.88612,1.88615,1.886,1.88605,127599999.0
2005-01-28 17:01:00,1.88618,1.88632,1.88616,1.88623,74100000.0
2005-01-28 17:02:00,1.88644,1.88647,1.88605,1.88605,116600001.0
2005-01-28 17:03:00,1.88612,1.88614,1.88572,1.88577,52599999.0
2005-01-28 17:04:00,1.88587,1.88611,1.88579,1.88603,45000000.0
2005-01-28 17:05:00,1.88623,1.88635,1.88606,1.88614,66600001.0
2005-01-28 17:06:00,1.88622,1.88624,1.886,1.88617,80100000.0
2005-01-28 17:07:00,1.88632,1.88641,1.88589,1.8859,47299999.0
2005-01-28 17:08:00,1.88588,1.88595,1.88552,1.88552,114500000.0
2005-01-28 17:09:00,1.88533,1.88533,1.88472,1.88478,48200000.0
2005-01-28 17:10:00,1.88476,1.88476,1.8845,1.8845,64300000.0
2005-01-28 17:11:00,1.88452,1.88452,1.88413,1.88434,109500002.0
2005-01-28 17:12:00,1.88439,1.88439,1.88407,1.88416,51600000.0
2005-01-28 17:13:00,1.88406,1.88406,1.88369,1.88384,50999998.0
2005-01-28 17:14:00,1.88381,1.8839,1.8836,1.88378,83200001.0
2005-01-28 17:15:00,1.8838,1.88386,1.88257,1.88258,104100000.0
2005-01-28 17:16:00,1.88268,1.88272,1.88194,1.88194,55300000.0
2005-01-28 17:17:00,1.8819,1.88222,1.8818,1.88207,71700000.0
2005-01-28 17:18:00,1.88247,1.8826,1.88225,1.8823,75400001.0
2005-01-28 17:19:00,1.88215,1.88215,1.88167,1.88167,30500000.0
2005-01-28 17:20:00,1.88144,1.88144,1.87956,1.87956,36400000.0
2005-01-28 17:21:00,1.87925,1.87925,1.87846,1.87875,50300000.0
2005-01-28 17:22:00,1.8792,1.87991,1.87918,1.87966,56500000.0
2005-01-28 17:23:00,1.87948,1.88005,1.87947,1.87975,52499999.0
2005-01-28 17:24:00,1.8799,1.88065,1.87986,1.88045,63800000.0
2005-01-28 17:25:00,1.8809,1.88124,1.8809,1.88121,71400000.0
2005-01-28 17:26:00,1.88147,1.88147,1.88096,1.881,97599999.0
2005-01-28 17:27:00,1.88128,1.88143,1.88116,1.88143,91900002.0
2005-01-28 17:28:00,1.88133,1.88147,1.88114,1.88114,90900001.0
2005-01-28 17:29:00,1.88078,1.8812,1.88071,1.88071,71399999.0
2005-01-28 17:30:00,1.88073,1.88104,1.88071,1.88098,126699998.0
2005-01-28 17:31:00,1.88097,1.88101,1.88063,1.88075,63199999.0
2005-01-28 17:32:00,1.88062,1.88062,1.88019,1.88019,30300000.0
2005-01-28 17:33:00,1.88036,1.88036,1.88004,1.88004,14500000.0
2005-01-28 17:34:00,1.87981,1.88001,1.87973,1.88001,67000000.0
2005-01-28 17:35:00,1.88023,1.8805,1.88023,1.88041,106999999.0
2005-01-28 17:36:00,1.88038,1.88076,1.88022,1.88076,79499999.0
2005-01-28 17:37:00,1.88074,1.88085,1.88063,1.88068,75000000.0
2005-01-28 17:38:00,1.88095,1.88164,1.88095,1.8816,31500000.0
2005-01-28 17:39:00,1.88172,1.88195,1.88147,1.88159,152800001.0
2005-01-28 17:40:00,1.88174,1.88178,1.88147,1.88147,91600002.0
2005-01-28 17:41:00,1.88153,1.882,1.88147,1.88196,79999999.0
2005-01-28 17:42:00,1.88198,1.88198,1.88158,1.88177,139400003.0
2005-01-28 17:43:00,1.8818,1.88197,1.88173,1.88178,76000000.0
2005-01-28 17:44:00,1.88189,1.88196,1.88185,1.88185,84100000.0
2005-01-28 17:45:00,1.88215,1.8823,1.88197,1.8823,83500001.0
2005-01-28 17:46:00,1.88241,1.88243,1.88227,1.88233,49900000.0
2005-01-28 17:47:00,1.88257,1.88257,1.88199,1.88199,81199998.0
2005-01-28 17:48:00,1.88217,1.88229,1.88208,1.88213,74499999.0
2005-01-28 17:49:00,1.8824,1.88243,1.88219,1.88243,54200000.0
2005-01-28 17:50:00,1.8827,1.883,1.88263,1.883,76499999.0
2005-01-28 17:51:00,1.88328,1.88328,1.88306,1.88315,86000000.0
2005-01-28 17:52:00,1.88322,1.88324,1.88309,1.8831,25600000.0
2005-01-28 17:53:00,1.88302,1.8832,1.88302,1.88317,58399999.0
2005-01-28 17:54:00,1.88318,1.88361,1.88318,1.88351,103700002.0
2005-01-28 17:55:00,1.88373,1.88383,1.88314,1.88315,56000001.0
2005-01-28 17:56:00,1.88317,1.88317,1.88307,1.88309,26200000.0
2005-01-28 17:57:00,1.88308,1.88328,1.88306,1.88313,111500001.0
2005-01-28 17:58:00,1.8832,1.8833,1.88296,1.88296,86100000.0
2005-01-28 17:59:00,1.88304,1.88304,1.88262,1.88262,30500000.0
2005-01-28 18:00:00,1.88268,1.8829,1.88264,1.88285,62499998.0
2005-01-28 18:01:00,1.88299,1.88319,1.88295,1.88306,907846987.0
2005-01-28 18:02:00,1.88298,1.88298,1.88252,1.88273,933200004.0
2005-01-28 18:03:00,1.88285,1.8831,1.8826,1.8826,1356399999.0
2005-01-28 18:04:00,1.8828,1.88339,1.88272,1.88332,815700000.0
2005-01-28 18:05:00,1.88344,1.88382,1.88303,1.88315,996200001.0
2005-01-28 18:06:00,1.88328,1.8834,1.88302,1.8834,900200004.0
2005-01-28 18:07:00,1.88348,1.88399,1.88342,1.88393,1264899994.0
2005-01-28 18:08:00,1.88404,1.88404,1.88384,1.8839,1089699998.0
2005-01-28 18:09:00,1.88404,1.8843,1.88394,1.88405,641100001.0
2005-01-28 18:10:00,1.88406,1.88406,1.8833,1.88343,816999997.0
2005-01-28 18:11:00,1.88338,1.88341,1.88309,1.88309,598299997.0
2005-01-28 18:12:00,1.88314,1.88317,1.88298,1.88298,899000003.0
2005-01-28 18:13:00,1.88318,1.88331,1.88312,1.88312,548300003.0
2005-01-28 18:14:00,1.8831,1.88329,1.88294,1.88294,752999995.0
2005-01-28 18:15:00,1.88308,1.88349,1.88301,1.88337,843299998.0
2005-01-28 18:16:00,1.88351,1.88351,1.88318,1.88319,777900003.0
2005-01-28 18:17:00,1.88327,1.88359,1.88312,1.88345,486099999.0
2005-01-28 18:18:00,1.88354,1.88354,1.88303,1.88327,673500001.0
2005-01-28 18:19:00,1.88331,1.88338,1.8829,1.8829,403700001.0
2005-01-28 18:20:00,1.8829,1.88327,1.88286,1.88314,497299996.0
2005-01-28 18:21:00,1.88345,1.88354,1.88321,1.88349,786070002.0
2005-01-28 18:22:00,1.88351,1.88355,1.88332,1.8834,536399997.0
2005-01-28 18:23:00,1.88348,1.88359,1.88325,1.88338,876200002.0
2005-01-28 18:24:00,1.88346,1.88346,1.88305,1.88305,784599997.0
2005-01-28 18:25:00,1.88313,1.88326,1.88292,1.88298,615599992.0
2005-01-28 18:26:00,1.88295,1.88322,1.88291,1.883,545500000.0
2005-01-28 18:27:00,1.88296,1.88308,1.88284,1.88296,711300000.0
2005-01-28 18:28:00,1.8829,1.88299,1.88278,1.88278,382800001.0
2005-01-28 18:29:00,1.88269,1.88279,1.88238,1.88238,865149994.0
2005-01-28 18:30:00,1.88253,1.88281,1.88246,1.88251,686299997.0
2005-01-28 18:31:00,1.88265,1.88265,1.88241,1.88252,506200000.0
2005-01-28 18:32:00,1.88247,1.88252,1.88234,1.88242,307799999.0
2005-01-28 18:33:00,1.88257,1.88306,1.88252,1.88288,656169999.0
2005-01-28 18:34:00,1.88303,1.88313,1.88289,1.88302,598499997.0
2005-01-28 18:35:00,1.88293,1.88311,1.88282,1.88305,464100001.0
2005-01-28 18:36:00,1.88312,1.88312,1.88273,1.88285,91000000.0
2005-01-28 18:37:00,1.88303,1.88334,1.88289,1.8833,68799999.0
2005-01-28 18:38:00,1.88332,1.88335,1.8831,1.8831,236000000.0
2005-01-28 18:39:00,1.88311,1.88321,1.88305,1.88315,262100002.0
2005-01-28 18:40:00,1.88341,1.88341,1.88313,1.8832,523199999.0
2005-01-28 18:41:00,1.88321,1.8834,1.88317,1.88325,329100000.0
2005-01-28 18:42:00,1.88331,1.88395,1.88329,1.88381,99300001.0
2005-01-28 18:43:00,1.88402,1.88468,1.88362,1.88431,116300001.0
2005-01-28 18:44:00,1.88452,1.8847,1.88417,1.88417,450899996.0
2005-01-28 18:45:00,1.88406,1.8844,1.88396,1.8844,195700002.0
2005-01-28 18:46:00,1.88445,1.88491,1.88441,1.88462,182499998.0
2005-01-28 18:47:00,1.88478,1.88484,1.88437,1.88437,187700000.0
2005-01-28 18:48:00,1.88453,1.88453,1.88431,1.88435,441199998.0
2005-01-28 18:49:00,1.88456,1.88456,1.88425,1.88428,134500000.0
2005-01-28 18:50:00,1.8844,1.88452,1.8841,1.8841,166700000.0
2005-01-28 18:51:00,1.88432,1.88457,1.88419,1.88452,476799998.0
2005-01-28 18:52:00,1.88446,1.88456,1.88437,1.88455,523599998.0
2005-01-28 18:53:00,1.8844,1.8846,1.88439,1.8846,450670003.0
2005-01-28 18:54:00,1.88469,1.88475,1.88448,1.88448,226800000.0
2005-01-28 18:55:00,1.88462,1.88462,1.88416,1.8845,665099999.0
2005-01-28 18:56:00,1.88472,1.8851,1.8847,1.88495,317500001.0
2005-01-28 18:57:00,1.88518,1.88528,1.88496,1.88513,404500000.0
2005-01-28 18:58:00,1.88544,1.88633,1.88516,1.88618,669100001.0
2005-01-28 18:59:00,1.88616,1.8862,1.88558,1.88558,430700001.0
2005-01-28 19:00:00,1.88583,1.8864,1.88577,1.88611,186099998.0
2005-01-28 19:01:00,1.88643,1.88643,1.88615,1.88615,117999999.0
2005-01-28 19:02:00,1.88631,1.88672,1.88621,1.8863,383700003.0
2005-01-28 19:03:00,1.88627,1.88644,1.8859,1.88617,587300000.0
2005-01-28 19:04:00,1.8864,1.8864,1.88593,1.88614,214370000.0
2005-01-28 19:05:00,1.8862,1.8862,1.88504,1.88504,152049998.0
2005-01-28 19:06:00,1.88583,1.88583,1.88501,1.88545,621000001.0
2005-01-28 19:07:00,1.88544,1.8855,1.88523,1.8855,370999997.0
2005-01-28 19:08:00,1.88552,1.8859,1.88539,1.8859,508800000.0
2005-01-28 19:09:00,1.88611,1.88611,1.88563,1.8857,234000001.0
2005-01-28 19:10:00,1.88567,1.88582,1.88565,1.88567,407599994.0
2005-01-28 19:11:00,1.88576,1.88576,1.88561,1.88561,144600001.0
2005-01-28 19:12:00,1.88567,1.88568,1.88554,1.8856,194899999.0
2005-01-28 19:13:00,1.88572,1.88572,1.88547,1.88557,334600000.0
2005-01-28 19:14:00,1.8855,1.8856,1.88544,1.8856,257099999.0
2005-01-28 19:15:00,1.88552,1.88555,1.8854,1.88555,331599999.0
2005-01-28 19:16:00,1.88557,1.88557,1.88535,1.88542,115300000.0
2005-01-28 19:17:00,1.88551,1.88552,1.88536,1.88545,164899999.0
2005-01-28 19:18:00,1.88553,1.88562,1.88541,1.88555,252400003.0
2005-01-28 19:19:00,1.88563,1.8858,1.88551,1.8858,345300000.0
2005-01-28 19:20:00,1.88581,1.88593,1.88581,1.88589,360500000.0
2005-01-28 19:21:00,1.88591,1.88595,1.88584,1.88589,348400001.0
2005-01-28 19:22:00,1.88585,1.88585,1.8855,1.8856,294200000.0
2005-01-28 19:23:00,1.88566,1.88573,1.88549,1.88565,267500000.0
2005-01-28 19:24:00,1.88564,1.88589,1.88558,1.88567,109699999.0
2005-01-28 19:25:00,1.88571,1.88585,1.88571,1.88577,60900000.0
2005-01-28 19:26:00,1.88575,1.88575,1.88565,1.88565,322900000.0
2005-01-28 19:27:00,1.88575,1.88613,1.88575,1.88607,490500000.0
2005-01-28 19:28:00,1.88627,1.88634,1.88599,1.88628,390000000.0
2005-01-28 19:29:00,1.88625,1.8864,1.88621,1.88623,245100000.0
2005-01-28 19:30:00,1.88608,1.88612,1.88599,1.88601,517099998.0
2005-01-28 19:31:00,1.8861,1.88621,1.88591,1.88591,233749997.0
2005-01-28 19:32:00,1.88604,1.8861,1.88592,1.88598,397200001.0
2005-01-28 19:33:00,1.88604,1.88607,1.88582,1.88605,211999997.0
2005-01-28 19:34:00,1.88596,1.88596,1.8858,1.8858,243700001.0
2005-01-28 19:35:00,1.8859,1.88601,1.88584,1.88589,352199997.0
2005-01-28 19:36:00,1.88587,1.88595,1.88575,1.88575,453199998.0
2005-01-28 19:37:00,1.88575,1.88582,1.88561,1.88571,238399998.0
2005-01-28 19:38:00,1.88568,1.88603,1.88568,1.88573,69500000.0
2005-01-28 19:39:00,1.8858,1.88583,1.88575,1.88583,161000001.0
2005-01-28 19:40:00,1.88581,1.88585,1.88571,1.88572,436599997.0
2005-01-28 19:41:00,1.88571,1.88571,1.88552,1.88552,369700000.0
2005-01-28 19:42:00,1.88548,1.88555,1.88541,1.88552,205199999.0
2005-01-28 19:43:00,1.88547,1.88551,1.8854,1.8854,157600000.0
2005-01-28 19:44:00,1.88551,1.88563,1.88548,1.88558,323299998.0
2005-01-28 19:45:00,1.88558,1.88558,1.88548,1.88548,179700002.0
2005-01-28 19:46:00,1.88547,1.88551,1.88543,1.8855,350700000.0
2005-01-28 19:47:00,1.8855,1.88552,1.88548,1.8855,103500000.0
2005-01-28 19:48:00,1.8855,1.88555,1.88548,1.8855,188399999.0
2005-01-28 19:49:00,1.8855,1.8855,1.8852,1.8852,241699998.0
2005-01-28 19:50:00,1.88512,1.88517,1.88484,1.88501,263400000.0
2005-01-28 19:51:00,1.8851,1.88521,1.88504,1.88509,272600002.0
2005-01-28 19:52:00,1.8854,1.8854,1.88505,1.88525,130600000.0
2005-01-28 19:53:00,1.8854,1.88555,1.88535,1.88555,73800001.0
2005-01-28 19:54:00,1.88585,1.88625,1.8856,1.88624,143199999.0
2005-01-28 19:55:00,1.88627,1.88629,1.88599,1.88619,103100000.0
2005-01-28 19:56:00,1.8861,1.8861,1.88523,1.88585,276169998.0
2005-01-28 19:57:00,1.88584,1.88584,1.88519,1.88519,303299998.0
2005-01-28 19:58:00,1.88555,1.88555,1.88522,1.88522,336499999.0
2005-01-28 19:59:00,1.8852,1.88539,1.8852,1.88525,296699998.0
2005-01-28 20:00:00,1.88509,1.88519,1.88497,1.88505,231499998.0
2005-01-28 20:01:00,1.88524,1.88524,1.88506,1.88506,203600001.0
2005-01-28 20:02:00,1.88507,1.88521,1.88507,1.8851,123700000.0
2005-01-28 20:03:00,1.88518,1.88537,1.88515,1.88531,85099999.0
2005-01-28 20:04:00,1.88533,1.88533,1.88511,1.88511,264700002.0
2005-01-28 20:05:00,1.88506,1.88522,1.88506,1.8851,231800003.0
2005-01-28 20:06:00,1.8851,1.88515,1.88508,1.8851,161350001.0
2005-01-28 20:07:00,1.8852,1.88524,1.88511,1.88511,117600001.0
2005-01-28 20:08:00,1.88514,1.88521,1.88502,1.88507,369700002.0
2005-01-28 20:09:00,1.88505,1.88513,1.88497,1.88502,195499996.0
2005-01-28 20:10:00,1.88499,1.88505,1.88483,1.88494,122000000.0
2005-01-28 20:11:00,1.88507,1.88513,1.88506,1.88507,65000000.0
2005-01-28 20:12:00,1.885,1.88508,1.88492,1.885,426699998.0
2005-01-28 20:13:00,1.88498,1.88514,1.88498,1.88505,209299997.0
2005-01-28 20:14:00,1.88511,1.8852,1.8851,1.8851,144099998.0
2005-01-28 20:15:00,1.88507,1.88513,1.88497,1.88497,376499997.0
2005-01-28 20:16:00,1.88497,1.88505,1.88497,1.88505,120900000.0
2005-01-28 20:17:00,1.88504,1.88504,1.8849,1.8849,84800002.0
2005-01-28 20:18:00,1.8849,1.88507,1.8849,1.88499,168399999.0
2005-01-28 20:19:00,1.88509,1.88509,1.88496,1.88498,143099997.0
2005-01-28 20:20:00,1.88502,1.88527,1.88502,1.88512,222399999.0
2005-01-28 20:21:00,1.88517,1.88517,1.88489,1.88498,121600000.0
2005-01-28 20:22:00,1.88498,1.88502,1.88493,1.88498,151699999.0
2005-01-28 20:23:00,1.88502,1.88521,1.885,1.88507,399100004.0
2005-01-28 20:24:00,1.88506,1.88512,1.88504,1.88509,161399999.0
2005-01-28 20:25:00,1.88511,1.88523,1.88505,1.88515,451700002.0
2005-01-28 20:26:00,1.88519,1.88534,1.88504,1.88504,469800000.0
2005-01-28 20:27:00,1.88514,1.88534,1.88501,1.88501,169400000.0
2005-01-28 20:28:00,1.88501,1.88502,1.88488,1.88491,343699999.0
2005-01-28 20:29:00,1.88495,1.88505,1.88492,1.88492,222799998.0
2005-01-28 20:30:00,1.88492,1.88512,1.88492,1.88504,903800004.0
2005-01-28 20:31:00,1.88497,1.88511,1.88497,1.885,475346994.0
2005-01-28 20:32:00,1.88518,1.88531,1.88501,1.88501,674300005.0
2005-01-28 20:33:00,1.8851,1.88529,1.88501,1.88519,239070000.0
2005-01-28 20:34:00,1.88523,1.88523,1.88511,1.88518,119700000.0
2005-01-28 20:35:00,1.88522,1.88548,1.88522,1.88544,65999998.0
2005-01-28 20:36:00,1.88551,1.8856,1.88542,1.88542,271199999.0
2005-01-28 20:37:00,1.88546,1.88552,1.88536,1.8854,200900001.0
2005-01-28 20:38:00,1.88548,1.88566,1.88545,1.88545,244300000.0
2005-01-28 20:39:00,1.88545,1.88548,1.88535,1.8854,296799999.0
2005-01-28 20:40:00,1.88545,1.8857,1.88545,1.88552,127799998.0
2005-01-28 20:41:00,1.88543,1.88547,1.88526,1.88543,271600000.0
2005-01-28 20:42:00,1.88538,1.88538,1.88518,1.88523,40599999.0
2005-01-28 20:43:00,1.88526,1.88534,1.8851,1.88528,276099996.0
2005-01-28 20:44:00,1.88531,1.88539,1.8853,1.8853,416199997.0
2005-01-28 20:45:00,1.88533,1.88533,1.88525,1.88527,152000000.0
2005-01-28 20:46:00,1.88527,1.8854,1.88521,1.88535,136700001.0
2005-01-28 20:47:00,1.88533,1.88558,1.88533,1.88555,390499998.0
2005-01-28 20:48:00,1.88554,1.88587,1.88554,1.88574,186900000.0
2005-01-28 20:49:00,1.88578,1.88609,1.88578,1.88589,106000000.0
2005-01-28 20:50:00,1.88583,1.88633,1.88551,1.88631,400600003.0
2005-01-28 20:51:00,1.88635,1.88645,1.88631,1.88639,358200003.0
2005-01-28 20:52:00,1.8865,1.88664,1.8865,1.88651,173100000.0
2005-01-28 20:53:00,1.88651,1.88651,1.88579,1.88589,658069998.0
2005-01-28 20:54:00,1.88612,1.88623,1.88607,1.88607,297799999.0
2005-01-28 20:55:00,1.88615,1.88636,1.88615,1.88628,277800003.0
2005-01-28 20:56:00,1.8864,1.8866,1.88635,1.8865,401300001.0
2005-01-28 20:57:00,1.88659,1.88668,1.88635,1.88635,453950000.0
2005-01-28 20:58:00,1.88648,1.88648,1.8857,1.88601,216799998.0
2005-01-28 20:59:00,1.88598,1.88607,1.88593,1.886,609469995.0
2005-01-28 21:00:00,1.88603,1.88617,1.886,1.886,377649998.0
2005-01-28 21:01:00,1.88592,1.88607,1.88583,1.88598,441599999.0
2005-01-28 21:02:00,1.88621,1.88635,1.8861,1.88625,184000000.0
2005-01-28 21:03:00,1.88623,1.88638,1.88623,1.8863,199300001.0
2005-01-28 21:04:00,1.88632,1.88641,1.88626,1.88632,208500002.0
2005-01-28 21:05:00,1.88649,1.88651,1.8864,1.88642,212249999.0
2005-01-28 21:06:00,1.88649,1.88672,1.88648,1.8866,175500000.0
2005-01-28 21:07:00,1.8866,1.8866,1.88651,1.88658,82500000.0
2005-01-28 21:08:00,1.88657,1.88661,1.88653,1.88653,82300001.0
2005-01-28 21:09:00,1.88658,1.88665,1.8865,1.88653,162700002.0
2005-01-28 21:10:00,1.88665,1.88673,1.88659,1.88673,132399999.0
2005-01-28 21:11:00,1.88669,1.88676,1.88667,1.88667,74899999.0
2005-01-28 21:12:00,1.88665,1.88667,1.8866,1.88665,80000000.0
2005-01-28 21:13:00,1.8866,1.88665,1.88658,1.88658,230699999.0
2005-01-28 21:14:00,1.88667,1.88671,1.88653,1.88653,373199997.0
2005-01-28 21:15:00,1.88663,1.88663,1.88647,1.88655,280800000.0
2005-01-28 21:16:00,1.88657,1.88657,1.88626,1.88629,82499998.0
2005-01-28 21:17:00,1.88629,1.88629,1.8862,1.88626,229400002.0
2005-01-28 21:18:00,1.88618,1.88641,1.88616,1.88641,54299999.0
2005-01-28 21:19:00,1.88624,1.8863,1.88609,1.88609,142600000.0
2005-01-28 21:20:00,1.88607,1.88628,1.88605,1.88616,263900000.0
2005-01-28 21:21:00,1.8863,1.8863,1.88602,1.88602,191799999.0
2005-01-28 21:22:00,1.88611,1.8863,1.886,1.886,162600000.0
2005-01-28 21:23:00,1.88605,1.88625,1.88605,1.88615,88900000.0
2005-01-28 21:24:00,1.88612,1.88628,1.88612,1.88628,174300002.0
2005-01-28 21:25:00,1.88634,1.88652,1.8863,1.8863,154799997.0
2005-01-28 21:26:00,1.88637,1.8865,1.88637,1.88643,32700000.0
2005-01-28 21:27:00,1.8863,1.88638,1.88609,1.88628,60000000.0
2005-01-28 21:28:00,1.8863,1.88635,1.88625,1.88635,214300000.0
2005-01-28 21:29:00,1.88632,1.88642,1.8863,1.8863,21900000.0
2005-01-28 21:30:00,1.88638,1.88645,1.88633,1.88639,60900001.0
2005-01-28 21:31:00,1.88647,1.8865,1.88627,1.8863,81200000.0
2005-01-28 21:32:00,1.88636,1.88658,1.88621,1.88629,257700000.0
2005-01-28 21:33:00,1.88666,1.88678,1.88643,1.88678,290299999.0
2005-01-28 21:34:00,1.88685,1.88693,1.88666,1.88681,184200000.0
2005-01-28 21:35:00,1.88676,1.88692,1.88668,1.88685,68500000.0
2005-01-28 21:36:00,1.88673,1.88701,1.88661,1.88679,128300001.0
2005-01-28 21:37:00,1.88687,1.88698,1.88687,1.88695,308100001.0
2005-01-28 21:38:00,1.88689,1.88695,1.88686,1.88688,113600000.0
2005-01-28 21:39:00,1.88703,1.88708,1.887,1.887,33300000.0
2005-01-28 21:40:00,1.88683,1.8869,1.88682,1.88689,135949999.0
2005-01-28 21:41:00,1.8869,1.88691,1.88682,1.8869,176046995.0
2005-01-28 21:42:00,1.88683,1.88696,1.88683,1.88696,114199999.0
2005-01-28 21:43:00,1.88695,1.88698,1.88695,1.88695,42450000.0
2005-01-28 21:44:00,1.88703,1.88704,1.88697,1.88701,104900001.0
2005-01-28 21:45:00,1.88702,1.88705,1.88702,1.88705,54000000.0
2005-01-28 21:46:00,1.88707,1.88714,1.88707,1.88707,112100000.0
2005-01-28 21:47:00,1.88705,1.88716,1.88702,1.88704,134300000.0
2005-01-28 21:48:00,1.88702,1.88708,1.887,1.88708,166099997.0
2005-01-28 21:49:00,1.88714,1.88715,1.88707,1.8871,88200000.0
2005-01-28 21:50:00,1.88706,1.88706,1.88697,1.88697,76100001.0
2005-01-28 21:51:00,1.88697,1.88706,1.88697,1.88704,139300000.0
2005-01-28 21:52:00,1.88721,1.88721,1.88707,1.88714,86950001.0
2005-01-28 21:53:00,1.88717,1.8872,1.88697,1.88698,79799999.0
2005-01-28 21:54:00,1.88704,1.8871,1.88687,1.88687,66900000.0
2005-01-28 21:55:00,1.88679,1.88704,1.88679,1.88682,221399999.0
2005-01-28 21:56:00,1.887,1.88705,1.887,1.88705,131400002.0
2005-01-28 21:57:00,1.88712,1.88712,1.88699,1.887,132399999.0
2005-01-28 21:58:00,1.88705,1.88729,1.88705,1.88729,83500000.0
2005-01-28 21:59:00,1.88733,1.88748,1.88661,1.88743,429899997.0
2005-01-28 22:00:00,1.88667,1.88736,1.88665,1.88724,231000002.0
2005-01-28 22:01:00,1.88741,1.88761,1.88739,1.88739,155899998.0
2005-01-28 22:02:00,1.88748,1.88751,1.88734,1.88738,213800002.0
2005-01-28 22:03:00,1.88734,1.88753,1.88734,1.88739,51500000.0
2005-01-28 22:04:00,1.88744,1.8876,1.88706,1.88758,222850000.0
2005-01-28 22:05:00,1.8876,1.88764,1.8871,1.88756,160900002.0
2005-01-28 22:06:00,1.88777,1.88786,1.8877,1.8877,41100000.0
2005-01-28 22:07:00,1.88763,1.88766,1.88756,1.88761,45100001.0
2005-01-28 22:08:00,1.88763,1.88763,1.88739,1.88739,53999999.0
2005-01-28 22:09:00,1.88744,1.88759,1.88742,1.88742,35700000.0
2005-01-28 22:10:00,1.88768,1.88768,1.88747,1.88747,33000001.0
2005-01-28 22:11:00,1.88742,1.8875,1.88741,1.88743,45899999.0
2005-01-28 22:12:00,1.8875,1.88755,1.8874,1.8874,196600000.0
2005-01-28 22:13:00,1.88748,1.88749,1.88742,1.88742,71400001.0
2005-01-28 22:14:00,1.88752,1.8877,1.88751,1.88751,47300000.0
2005-01-28 22:15:00,1.88769,1.88769,1.88728,1.88761,306700001.0
2005-01-28 22:16:00,1.88737,1.88747,1.88736,1.8874,279399998.0
2005-01-28 22:17:00,1.88743,1.88747,1.88736,1.88747,35100000.0
2005-01-28 22:18:00,1.88751,1.88751,1.88734,1.88735,61199999.0
2005-01-28 22:19:00,1.88747,1.88747,1.88735,1.8874,100399999.0
2005-01-28 22:20:00,1.88741,1.8875,1.88738,1.88738,47000000.0
2005-01-28 22:21:00,1.8874,1.8874,1.88733,1.88735,164546994.0
2005-01-28 22:22:00,1.88735,1.88745,1.88735,1.88735,90199999.0
2005-01-28 22:23:00,1.88735,1.88745,1.88728,1.88728,126350001.0
2005-01-28 22:24:00,1.8873,1.8874,1.88728,1.88735,80800001.0
2005-01-28 22:25:00,1.88738,1.88749,1.88731,1.88731,77300000.0
2005-01-28 22:26:00,1.8875,1.8875,1.88729,1.88734,24300000.0
2005-01-28 22:27:00,1.8874,1.88745,1.88733,1.8874,88600001.0
2005-01-28 22:28:00,1.88739,1.88739,1.88717,1.88729,72299998.0
2005-01-28 22:29:00,1.88737,1.88743,1.88725,1.88727,212500002.0
2005-01-28 22:30:00,1.88725,1.88729,1.88718,1.88724,71400000.0
2005-01-28 22:31:00,1.88725,1.88725,1.88722,1.88725,82900001.0
2005-01-28 22:32:00,1.88725,1.8873,1.88725,1.88725,179899998.0
2005-01-28 22:33:00,1.88725,1.8873,1.88725,1.88725,166899999.0
2005-01-28 22:34:00,1.88723,1.88727,1.88709,1.88712,178300000.0
2005-01-28 22:35:00,1.88713,1.8873,1.88713,1.8873,59300000.0
2005-01-28 22:36:00,1.88733,1.88733,1.88723,1.88723,47500001.0
2005-01-28 22:37:00,1.88735,1.88735,1.8873,1.8873,83100000.0
2005-01-28 22:38:00,1.88727,1.8874,1.88727,1.88733,35400000.0
2005-01-28 22:39:00,1.88732,1.88737,1.88725,1.88725,46600000.0
2005-01-28 22:40:00,1.88725,1.88744,1.88725,1.88739,124100001.0
2005-01-28 22:41:00,1.88741,1.88749,1.88741,1.88748,109450000.0
2005-01-28 22:42:00,1.88755,1.88761,1.88733,1.88757,49500000.0
2005-01-28 22:43:00,1.88763,1.88774,1.88742,1.88756,122300003.0
2005-01-28 22:44:00,1.88774,1.88774,1.88761,1.88771,129699998.0
2005-01-28 22:45:00,1.88779,1.8879,1.88753,1.8879,83500000.0
2005-01-28 22:46:00,1.88798,1.88798,1.88783,1.88792,38799999.0
2005-01-28 22:47:00,1.88795,1.88797,1.8879,1.88797,121899996.0
2005-01-28 22:48:00,1.88807,1.8881,1.88787,1.8879,126000000.0
2005-01-28 22:49:00,1.88796,1.888,1.88788,1.888,62300000.0
2005-01-28 22:50:00,1.88805,1.88815,1.88803,1.8881,42700000.0
2005-01-28 22:51:00,1.88817,1.88819,1.88808,1.88818,77600000.0
2005-01-28 22:52:00,1.8881,1.8881,1.88804,1.88804,44799999.0
2005-01-28 22:53:00,1.88804,1.88811,1.88779,1.88807,89200002.0
2005-01-28 22:54:00,1.88803,1.88807,1.88797,1.88797,76200001.0
2005-01-28 22:55:00,1.88795,1.888,1.88795,1.888,34700001.0
2005-01-28 22:56:00,1.88766,1.88804,1.88766,1.88804,135999999.0
2005-01-28 22:57:00,1.88818,1.88821,1.88803,1.88814,94899998.0
2005-01-28 22:58:00,1.88814,1.8883,1.88799,1.88803,88700001.0
2005-01-28 22:59:00,1.88792,1.88792,1.88768,1.8877,161499997.0
2005-01-28 23:00:00,1.88766,1.88766,1.88757,1.88757,65800000.0
2005-01-28 23:01:00,1.88792,1.88796,1.88775,1.88781,77700000.0
2005-01-28 23:02:00,1.88791,1.88804,1.88791,1.88804,5300000.0
2005-01-28 23:03:00,1.8881,1.8881,1.88796,1.88798,63200000.0
2005-01-28 23:04:00,1.88795,1.88799,1.88778,1.88799,80800001.0
2005-01-28 23:05:00,1.88792,1.88792,1.8879,1.8879,33299999.0
2005-01-28 23:06:00,1.88782,1.88785,1.88777,1.88785,22200000.0
2005-01-28 23:07:00,1.888,1.888,1.8879,1.88796,104200000.0
2005-01-28 23:08:00,1.88786,1.88799,1.88786,1.88789,31500000.0
2005-01-28 23:09:00,1.88786,1.88798,1.88773,1.88773,117099997.0
2005-01-28 23:10:00,1.8878,1.88786,1.88774,1.88785,28100000.0
2005-01-28 23:11:00,1.88802,1.88814,1.88787,1.88796,61899999.0
2005-01-28 23:12:00,1.88794,1.88808,1.8879,1.8879,61900000.0
2005-01-28 23:13:00,1.88801,1.88815,1.88801,1.88815,67700000.0
2005-01-28 23:14:00,1.8881,1.8882,1.88795,1.88808,115800000.0
2005-01-28 23:15:00,1.88798,1.88798,1.88789,1.88792,60900001.0
2005-01-28 23:16:00,1.88798,1.88798,1.88792,1.88792,20700000.0
2005-01-28 23:17:00,1.88788,1.8879,1.8877,1.8877,35300000.0
2005-01-28 23:18:00,1.88773,1.88775,1.88756,1.88772,114000000.0
2005-01-28 23:19:00,1.88772,1.8878,1.8877,1.8877,77699999.0
2005-01-28 23:20:00,1.88774,1.88774,1.8876,1.88761,117199999.0
2005-01-28 23:21:00,1.8876,1.88781,1.8876,1.88781,98350000.0
2005-01-28 23:22:00,1.88777,1.88784,1.88772,1.88778,48899999.0
2005-01-28 23:23:00,1.88773,1.88773,1.88743,1.88749,91300001.0
2005-01-28 23:24:00,1.88757,1.8876,1.8875,1.8875,19700000.0
2005-01-28 23:25:00,1.88741,1.88748,1.88741,1.88742,36500000.0
2005-01-28 23:26:00,1.88742,1.88746,1.88742,1.88746,15900000.0
2005-01-28 23:27:00,1.8875,1.88757,1.8875,1.8875,60900000.0
2005-01-28 23:28:00,1.88752,1.88758,1.88752,1.88758,7600000.0
2005-01-28 23:29:00,1.88775,1.88775,1.8877,1.88772,98400000.0
2005-01-28 23:30:00,1.88771,1.88771,1.88764,1.88769,56600001.0
2005-01-28 23:31:00,1.88755,1.88765,1.88755,1.8876,57400001.0
2005-01-28 23:32:00,1.8877,1.88775,1.88757,1.88775,50300000.0
2005-01-28 23:33:00,1.8878,1.8878,1.8878,1.8878,9200000.0
2005-01-28 23:34:00,1.88775,1.88779,1.88755,1.88765,81199999.0
2005-01-28 23:35:00,1.88773,1.88782,1.88749,1.88782,49700000.0
2005-01-28 23:36:00,1.88771,1.88782,1.88764,1.88776,56500000.0
2005-01-28 23:37:00,1.88757,1.88787,1.88757,1.88786,47400001.0
2005-01-28 23:38:00,1.88788,1.88788,1.88767,1.88769,37070000.0
2005-01-28 23:39:00,1.88762,1.88782,1.88754,1.88764,99000001.0
2005-01-28 23:40:00,1.88771,1.88788,1.88771,1.88788,38500001.0
2005-01-28 23:41:00,1.88773,1.88785,1.88763,1.88768,99499996.0
2005-01-28 23:42:00,1.8878,1.88781,1.88772,1.88776,87500000.0
2005-01-28 23:43:00,1.88798,1.88802,1.88779,1.88779,74100000.0
2005-01-28 23:44:00,1.88775,1.88793,1.88771,1.88779,100899998.0
2005-01-28 23:45:00,1.88802,1.88838,1.88802,1.88817,50400000.0
2005-01-28 23:46:00,1.88802,1.88806,1.88784,1.88784,32600000.0
2005-01-28 23:47:00,1.88798,1.8882,1.8878,1.8882,38200001.0
2005-01-28 23:48:00,1.88811,1.88819,1.88804,1.88808,117399999.0
2005-01-28 23:49:00,1.88828,1.88828,1.88825,1.88826,53299999.0
2005-01-28 23:50:00,1.88826,1.88826,1.88805,1.88805,11100000.0
2005-01-28 23:51:00,1.8882,1.88822,1.888,1.88814,80000000.0
2005-01-28 23:52:00,1.88813,1.88813,1.888,1.88813,67699999.0
2005-01-28 23:53:00,1.88833,1.88833,1.88814,1.88814,23600000.0
2005-01-28 23:54:00,1.8882,1.88822,1.88805,1.88812,64000000.0
2005-01-28 23:55:00,1.88821,1.88831,1.88801,1.88813,72500000.0
2005-01-28 23:56:00,1.888,1.888,1.88762,1.88787,65700000.0
2005-01-28 23:57:00,1.8879,1.88811,1.8879,1.8881,52300000.0
2005-01-28 23:58:00,1.88812,1.88828,1.88812,1.88822,32400000.0
2005-01-28 23:59:00,1.88802,1.88809,1.88772,1.88784,79800001.0
2005-01-31 00:00:00,1.8851,1.8853,1.8851,1.8853,83200001.0
2005-01-31 00:02:00,1.8853,1.8853,1.8851,1.8853,83200001.0
2005-01-31 00:04:00,1.8853,1.8853,1.8853,1.8853,83200001.0
2005-01-31 00:06:00,1.8852,1.8853,1.8851,1.8851,83200001.0
2005-01-31 00:07:00,1.8851,1.8851,1.8851,1.8851,83200001.0
2005-01-31 00:08:00,1.8851,1.8851,1.8851,1.8851,83200001.0
2005-01-31 00:09:00,1.8851,1.8853,1.8851,1.8853,83200001.0
2005-01-31 00:10:00,1.8854,1.8854,1.8854,1.8854,83200001.0
2005-01-31 00:14:00,1.8855,1.8855,1.8854,1.8854,83200001.0
2005-01-31 00:17:00,1.8855,1.8857,1.8853,1.8857,83200001.0
2005-01-31 00:21:00,1.8855,1.8856,1.8855,1.8856,83200001.0
2005-01-31 00:22:00,1.8855,1.8856,1.8853,1.8853,83200001.0
2005-01-31 00:23:00,1.8854,1.8854,1.8853,1.8853,83200001.0
2005-01-31 00:24:00,1.8854,1.8855,1.8854,1.8855,83200001.0
2005-01-31 00:25:00,1.8855,1.8855,1.8854,1.8854,83200001.0
2005-01-31 00:27:00,1.8853,1.8853,1.8853,1.8853,83200001.0
2005-01-31 00:28:00,1.8857,1.8859,1.8853,1.8857,83200001.0
2005-01-31 00:29:00,1.8855,1.8855,1.8855,1.8855,83200001.0
2005-01-31 00:30:00,1.8857,1.8857,1.8855,1.8857,83200001.0
2005-01-31 00:31:00,1.8857,1.8859,1.8857,1.8859,83200001.0
2005-01-31 00:32:00,1.8857,1.8859,1.8853,1.8853,83200001.0
2005-01-31 00:34:00,1.8854,1.8855,1.8854,1.8855,83200001.0
2005-01-31 00:35:00,1.8852,1.8853,1.8852,1.8853,83200001.0
2005-01-31 00:36:00,1.8855,1.8855,1.8855,1.8855,83200001.0
2005-01-31 00:38:00,1.8855,1.8855,1.8855,1.8855,83200001.0
2005-01-31 00:39:00,1.8855,1.8856,1.8853,1.8853,83200001.0
2005-01-31 00:40:00,1.8853,1.8853,1.8851,1.8851,83200001.0
2005-01-31 00:41:00,1.8853,1.8853,1.8851,1.8853,83200001.0
2005-01-31 00:42:00,1.8851,1.8851,1.8851,1.8851,83200001.0
2005-01-31 00:43:00,1.8849,1.8853,1.8849,1.8851,83200001.0
2005-01-31 00:44:00,1.8851,1.8851,1.8851,1.8851,83200001.0
2005-01-31 00:45:00,1.8851,1.8851,1.8851,1.8851,83200001.0
2005-01-31 00:46:00,1.8853,1.8855,1.8853,1.8855,83200001.0
2005-01-31 00:47:00,1.8853,1.8855,1.8853,1.8853,83200001.0
2005-01-31 00:49:00,1.8855,1.8857,1.8855,1.8857,83200001.0
2005-01-31 00:50:00,1.8855,1.8855,1.8855,1.8855,83200001.0
2005-01-31 00:51:00,1.8855,1.8857,1.8855,1.8857,83200001.0
2005-01-31 00:53:00,1.8857,1.8857,1.8857,1.8857,83200001.0
2005-01-31 00:55:00,1.8859,1.8859,1.8857,1.8857,83200001.0
2005-01-31 00:57:00,1.8858,1.8859,1.8857,1.8857,83200001.0
2005-01-31 00:58:00,1.8855,1.8855,1.8855,1.8855,83200001.0
2005-01-31 00:59:00,1.8856,1.8857,1.8855,1.8855,83200001.0
2005-01-31 01:00:00,1.8857,1.8857,1.8855,1.8855,83200001.0
2005-01-31 01:01:00,1.8856,1.8857,1.8856,1.8857,83200001.0
2005-01-31 01:02:00,1.8859,1.8859,1.8853,1.8853,83200001.0
2005-01-31 01:03:00,1.8855,1.8859,1.8853,1.8857,83200001.0
2005-01-31 01:04:00,1.8855,1.8857,1.8855,1.8857,83200001.0
2005-01-31 01:05:00,1.8861,1.8862,1.8861,1.8862,83200001.0
2005-01-31 01:06:00,1.8859,1.886,1.8857,1.8857,83200001.0
2005-01-31 01:07:00,1.886,1.8862,1.886,1.8862,83200001.0
2005-01-31 01:09:00,1.886,1.886,1.886,1.886,83200001.0
2005-01-31 01:10:00,1.8862,1.8863,1.8857,1.8863,83200001.0
2005-01-31 01:12:00,1.8862,1.8862,1.8862,1.8862,83200001.0
2005-01-31 01:13:00,1.8864,1.8866,1.8864,1.8866,83200001.0
2005-01-31 01:14:00,1.8864,1.8864,1.8862,1.8864,83200001.0
2005-01-31 01:15:00,1.8864,1.8864,1.8864,1.8864,83200001.0
2005-01-31 01:16:00,1.8864,1.8866,1.8864,1.8866,83200001.0
2005-01-31 01:17:00,1.8864,1.8866,1.8864,1.8866,83200001.0
2005-01-31 01:18:00,1.8866,1.8866,1.8864,1.8866,83200001.0
2005-01-31 01:19:00,1.8866,1.8866,1.8865,1.8865,83200001.0
2005-01-31 01:20:00,1.8867,1.8867,1.8866,1.8866,83200001.0
2005-01-31 01:21:00,1.8865,1.8866,1.8864,1.8864,83200001.0
2005-01-31 01:22:00,1.8864,1.8864,1.8863,1.8863,83200001.0
2005-01-31 01:23:00,1.8864,1.8864,1.8864,1.8864,83200001.0
2005-01-31 01:24:00,1.8862,1.8864,1.8862,1.8863,83200001.0
2005-01-31 01:25:00,1.8864,1.8866,1.8864,1.8866,83200001.0
2005-01-31 01:26:00,1.8866,1.887,1.8866,1.8868,83200001.0
2005-01-31 01:27:00,1.8868,1.8868,1.8864,1.8868,83200001.0
2005-01-31 01:28:00,1.887,1.887,1.8866,1.8866,83200001.0
2005-01-31 01:29:00,1.8867,1.8868,1.8866,1.8868,83200001.0
2005-01-31 01:30:00,1.8868,1.8868,1.8866,1.8868,83200001.0
2005-01-31 01:31:00,1.8866,1.8866,1.8866,1.8866,83200001.0
2005-01-31 01:32:00,1.8866,1.8866,1.8864,1.8864,83200001.0
2005-01-31 01:33:00,1.8864,1.8864,1.886,1.886,83200001.0
2005-01-31 01:34:00,1.8861,1.8861,1.8857,1.8857,83200001.0
2005-01-31 01:35:00,1.886,1.886,1.8853,1.8853,83200001.0
2005-01-31 01:36:00,1.8855,1.8855,1.8853,1.8855,83200001.0
2005-01-31 01:37:00,1.8853,1.8853,1.8853,1.8853,83200001.0
2005-01-31 01:38:00,1.8855,1.8855,1.8855,1.8855,83200001.0
2005-01-31 01:39:00,1.8855,1.8855,1.8853,1.8853,83200001.0
2005-01-31 01:40:00,1.8854,1.8854,1.8854,1.8854,83200001.0
2005-01-31 01:41:00,1.8853,1.8854,1.8853,1.8854,83200001.0
2005-01-31 01:42:00,1.8855,1.8855,1.8853,1.8853,83200001.0
2005-01-31 01:43:00,1.8854,1.8854,1.8853,1.8853,83200001.0
2005-01-31 01:44:00,1.8853,1.8853,1.8853,1.8853,83200001.0
2005-01-31 01:45:00,1.8854,1.8854,1.8853,1.8854,83200001.0
2005-01-31 01:47:00,1.8854,1.8854,1.8854,1.8854,83200001.0
2005-01-31 01:48:00,1.8855,1.8855,1.8855,1.8855,83200001.0
2005-01-31 01:50:00,1.8854,1.8855,1.8854,1.8855,83200001.0
2005-01-31 01:51:00,1.8853,1.8855,1.8853,1.8855,83200001.0
2005-01-31 01:52:00,1.8853,1.886,1.8853,1.886,83200001.0
2005-01-31 01:53:00,1.8857,1.8857,1.8853,1.8855,83200001.0
2005-01-31 01:54:00,1.8857,1.8859,1.8855,1.8857,83200001.0
2005-01-31 01:55:00,1.8862,1.8864,1.8857,1.8861,83200001.0
2005-01-31 01:56:00,1.8862,1.8862,1.8861,1.8861,83200001.0
2005-01-31 01:57:00,1.886,1.8862,1.886,1.8861,83200001.0
2005-01-31 01:58:00,1.8862,1.8862,1.8862,1.8862,83200001.0
2005-01-31 01:59:00,1.8863,1.8864,1.8861,1.8864,83200001.0
2005-01-31 02:00:00,1.88546,1.88551,1.88546,1.88548,83200001.0
2005-01-31 02:01:00,1.88543,1.88547,1.88541,1.88541,102099996.0
2005-01-31 02:02:00,1.88547,1.88547,1.88527,1.88527,33000000.0
2005-01-31 02:03:00,1.8853,1.88545,1.8853,1.88545,48000000.0
2005-01-31 02:04:00,1.88548,1.88554,1.88543,1.88543,9600000.0
2005-01-31 02:05:00,1.88555,1.88594,1.88555,1.88594,15800000.0
2005-01-31 02:06:00,1.88592,1.88592,1.88567,1.88567,50600000.0
2005-01-31 02:07:00,1.8859,1.88595,1.88565,1.88579,43199999.0
2005-01-31 02:08:00,1.88605,1.88615,1.88596,1.88598,74799999.0
2005-01-31 02:09:00,1.88593,1.88599,1.88581,1.88583,45300000.0
2005-01-31 02:10:00,1.88603,1.88603,1.88569,1.88599,74799998.0
2005-01-31 02:11:00,1.88616,1.88616,1.88599,1.88613,45500000.0
2005-01-31 02:12:00,1.88606,1.88608,1.88596,1.88596,49900000.0
2005-01-31 02:13:00,1.88605,1.88634,1.88605,1.88623,112599999.0
2005-01-31 02:14:00,1.88623,1.88623,1.88573,1.88603,137600004.0
2005-01-31 02:15:00,1.88614,1.88627,1.88614,1.88627,41300000.0
2005-01-31 02:16:00,1.88632,1.88648,1.88623,1.88632,59399999.0
2005-01-31 02:17:00,1.88645,1.88645,1.88636,1.88638,55800000.0
2005-01-31 02:18:00,1.8864,1.88645,1.88635,1.88645,70900000.0
2005-01-31 02:19:00,1.8864,1.88645,1.88635,1.88645,63400000.0
2005-01-31 02:20:00,1.88645,1.88645,1.88635,1.88645,25400000.0
2005-01-31 02:21:00,1.88635,1.88635,1.8862,1.88631,90800002.0
2005-01-31 02:22:00,1.88622,1.88628,1.88612,1.88612,90199999.0
2005-01-31 02:23:00,1.88614,1.88623,1.88612,1.88612,47800000.0
2005-01-31 02:24:00,1.88603,1.88612,1.88599,1.88611,41900000.0
2005-01-31 02:25:00,1.8862,1.88635,1.88606,1.88632,66799999.0
2005-01-31 02:26:00,1.88639,1.88673,1.88637,1.88669,42100000.0
2005-01-31 02:27:00,1.88666,1.88686,1.88639,1.88686,57000000.0
2005-01-31 02:28:00,1.88671,1.88682,1.88661,1.88661,78100000.0
2005-01-31 02:29:00,1.88656,1.88658,1.88653,1.88658,67700001.0
2005-01-31 02:30:00,1.88662,1.88669,1.88655,1.88663,89400000.0
2005-01-31 02:31:00,1.88661,1.88661,1.88629,1.88629,6300000.0
2005-01-31 02:32:00,1.88625,1.88625,1.88578,1.88621,42300000.0
2005-01-31 02:33:00,1.88622,1.88622,1.88561,1.88573,24400000.0
2005-01-31 02:34:00,1.88581,1.88582,1.8856,1.8856,77200001.0
2005-01-31 02:35:00,1.88562,1.88575,1.88537,1.88537,54000000.0
2005-01-31 02:36:00,1.88538,1.88541,1.88532,1.88532,99599999.0
2005-01-31 02:37:00,1.88545,1.88545,1.88538,1.88538,11200000.0
2005-01-31 02:38:00,1.88535,1.88544,1.88534,1.88544,50200000.0
2005-01-31 02:39:00,1.88543,1.88543,1.88534,1.88537,87000000.0
2005-01-31 02:40:00,1.88528,1.88543,1.88526,1.88543,58799999.0
2005-01-31 02:41:00,1.88528,1.8853,1.88522,1.88522,52100000.0
2005-01-31 02:42:00,1.8854,1.88544,1.88534,1.88534,44000000.0
2005-01-31 02:43:00,1.88533,1.88541,1.88524,1.88524,42600000.0
2005-01-31 02:44:00,1.88511,1.88531,1.88499,1.88531,115499997.0
2005-01-31 02:45:00,1.88516,1.88529,1.88515,1.88515,55300001.0
2005-01-31 02:46:00,1.88527,1.8854,1.88521,1.88521,52600000.0
2005-01-31 02:47:00,1.88527,1.88528,1.88527,1.88528,31300001.0
2005-01-31 02:48:00,1.88538,1.88538,1.88538,1.88538,7600000.0
2005-01-31 02:49:00,1.88537,1.88537,1.88525,1.88525,53399999.0
2005-01-31 02:50:00,1.88532,1.8854,1.88527,1.88527,49700000.0
2005-01-31 02:51:00,1.88528,1.88542,1.88528,1.88538,66700000.0
2005-01-31 02:52:00,1.88535,1.8854,1.88527,1.88527,70900000.0
2005-01-31 02:53:00,1.88538,1.88538,1.88525,1.88525,18100000.0
2005-01-31 02:54:00,1.88545,1.8855,1.88532,1.88535,43500000.0
2005-01-31 02:55:00,1.8854,1.88605,1.8854,1.88567,108000000.0
2005-01-31 02:56:00,1.88579,1.88599,1.88574,1.88574,75500000.0
2005-01-31 02:57:00,1.8857,1.88597,1.8857,1.88575,169099997.0
2005-01-31 02:58:00,1.88592,1.88605,1.88584,1.88584,71300000.0
2005-01-31 02:59:00,1.88598,1.8861,1.88585,1.88609,109199999.0
2005-01-31 03:00:00,1.88602,1.88602,1.88581,1.88595,30899999.0
2005-01-31 03:01:00,1.88591,1.88591,1.88558,1.88559,33800000.0
2005-01-31 03:02:00,1.88565,1.88592,1.88565,1.88576,75700000.0
2005-01-31 03:03:00,1.88579,1.8859,1.88577,1.88584,76900000.0
2005-01-31 03:04:00,1.8859,1.88603,1.88583,1.88594,106200000.0
2005-01-31 03:05:00,1.88602,1.88606,1.88599,1.88606,48700001.0
2005-01-31 03:06:00,1.886,1.886,1.88575,1.88575,57050000.0
2005-01-31 03:07:00,1.88588,1.88597,1.88582,1.88597,40400000.0
2005-01-31 03:08:00,1.88594,1.88601,1.88594,1.88601,4400000.0
2005-01-31 03:09:00,1.88603,1.88603,1.8859,1.88597,6900000.0
2005-01-31 03:10:00,1.886,1.886,1.88583,1.88583,50600000.0
2005-01-31 03:11:00,1.88582,1.8859,1.88579,1.88582,108000001.0
2005-01-31 03:12:00,1.886,1.88602,1.88591,1.88592,51299999.0
2005-01-31 03:13:00,1.88607,1.88607,1.88595,1.886,42800000.0
2005-01-31 03:14:00,1.88602,1.88616,1.88601,1.88601,65700000.0
2005-01-31 03:15:00,1.88607,1.88607,1.88598,1.88598,8400000.0
2005-01-31 03:16:00,1.88605,1.88605,1.886,1.88605,22000000.0
2005-01-31 03:17:00,1.88615,1.88621,1.88606,1.88621,31500000.0
2005-01-31 03:18:00,1.886,1.88605,1.88598,1.88602,12400000.0
2005-01-31 03:19:00,1.88594,1.88598,1.88593,1.88593,23100000.0
2005-01-31 03:20:00,1.88599,1.88599,1.88596,1.88596,32699999.0
2005-01-31 03:21:00,1.886,1.886,1.886,1.886,9700000.0
2005-01-31 03:22:00,1.88595,1.88595,1.88577,1.88577,38200000.0
2005-01-31 03:23:00,1.88582,1.88582,1.88575,1.88575,38599999.0
2005-01-31 03:24:00,1.886,1.88605,1.886,1.88605,20700000.0
2005-01-31 03:25:00,1.886,1.88605,1.88597,1.886,35400000.0
2005-01-31 03:26:00,1.88588,1.88588,1.88574,1.88582,35800000.0
2005-01-31 03:27:00,1.88565,1.88565,1.88555,1.88555,13200000.0
2005-01-31 03:28:00,1.88555,1.88555,1.88528,1.88532,35100000.0
2005-01-31 03:29:00,1.88538,1.88538,1.88527,1.88527,32400000.0
2005-01-31 03:30:00,1.88533,1.88533,1.88532,1.88532,2800000.0
2005-01-31 03:31:00,1.88535,1.88535,1.8853,1.88534,39400000.0
2005-01-31 03:32:00,1.88539,1.88542,1.88534,1.88537,91200000.0
2005-01-31 03:33:00,1.88529,1.88536,1.88523,1.88536,55000000.0
2005-01-31 03:34:00,1.88536,1.88552,1.88529,1.88529,70000000.0
2005-01-31 03:35:00,1.8854,1.8854,1.8854,1.8854,16799999.0
2005-01-31 03:36:00,1.8853,1.88554,1.88526,1.88536,62500000.0
2005-01-31 03:37:00,1.88553,1.88553,1.88532,1.88532,4800000.0
2005-01-31 03:38:00,1.88512,1.88522,1.88507,1.88507,38600000.0
2005-01-31 03:39:00,1.88516,1.88536,1.88516,1.88535,98600002.0
2005-01-31 03:40:00,1.8854,1.8854,1.88513,1.88524,73200000.0
2005-01-31 03:41:00,1.8849,1.8849,1.88405,1.88428,56600001.0
2005-01-31 03:42:00,1.8844,1.88476,1.8844,1.88475,83099999.0
2005-01-31 03:43:00,1.8848,1.8848,1.8848,1.8848,6500000.0
2005-01-31 03:44:00,1.88479,1.8848,1.88468,1.88469,48400000.0
2005-01-31 03:45:00,1.88453,1.88453,1.88418,1.8843,26200000.0
2005-01-31 03:46:00,1.88433,1.88433,1.88397,1.88397,78699999.0
2005-01-31 03:47:00,1.88415,1.88415,1.88384,1.88394,63570000.0
2005-01-31 03:48:00,1.88408,1.88408,1.88395,1.88398,79900002.0
2005-01-31 03:49:00,1.88408,1.88408,1.88393,1.884,23900000.0
2005-01-31 03:50:00,1.88402,1.88408,1.88374,1.88384,103800003.0
2005-01-31 03:51:00,1.88368,1.88403,1.88368,1.88393,74400000.0
2005-01-31 03:52:00,1.884,1.88402,1.88355,1.88355,48000000.0
2005-01-31 03:53:00,1.88379,1.88389,1.88359,1.88359,91000001.0
2005-01-31 03:54:00,1.8837,1.88392,1.8836,1.88387,110300001.0
2005-01-31 03:55:00,1.8839,1.88395,1.8839,1.88395,7000000.0
2005-01-31 03:56:00,1.8839,1.88391,1.88374,1.88391,34200000.0
2005-01-31 03:57:00,1.88377,1.88398,1.88377,1.88391,60199999.0
2005-01-31 03:58:00,1.88394,1.88411,1.88394,1.88399,48000000.0
2005-01-31 03:59:00,1.88418,1.8842,1.88417,1.8842,6800000.0
2005-01-31 04:00:00,1.88421,1.88421,1.88419,1.88419,26300000.0
2005-01-31 04:01:00,1.88405,1.88405,1.88397,1.88397,18400000.0
2005-01-31 04:02:00,1.88397,1.88417,1.88397,1.88415,35100000.0
2005-01-31 04:03:00,1.88403,1.88407,1.88394,1.88397,92900000.0
2005-01-31 04:04:00,1.88392,1.88409,1.88392,1.88402,56000001.0
2005-01-31 04:05:00,1.88403,1.88412,1.88403,1.88405,37700000.0
2005-01-31 04:06:00,1.88395,1.88407,1.88394,1.88394,23500000.0
2005-01-31 04:07:00,1.88397,1.88397,1.88383,1.88383,78900001.0
2005-01-31 04:08:00,1.88405,1.88405,1.88395,1.88405,53099999.0
2005-01-31 04:09:00,1.88394,1.88396,1.88384,1.88396,53599999.0
2005-01-31 04:10:00,1.88395,1.884,1.88395,1.884,6800000.0
2005-01-31 04:11:00,1.88402,1.88402,1.8839,1.8839,58300000.0
2005-01-31 04:12:00,1.88395,1.88401,1.8839,1.8839,24300000.0
2005-01-31 04:13:00,1.88395,1.88397,1.88385,1.88385,96600000.0
2005-01-31 04:14:00,1.88393,1.88409,1.88392,1.88392,45800000.0
2005-01-31 04:15:00,1.88403,1.88406,1.88402,1.88406,45600001.0
2005-01-31 04:16:00,1.88412,1.88416,1.8841,1.8841,46600000.0
2005-01-31 04:17:00,1.88415,1.88426,1.88415,1.8842,72999999.0
2005-01-31 04:18:00,1.88427,1.88432,1.88427,1.88428,41400001.0
2005-01-31 04:19:00,1.88432,1.88432,1.88428,1.88428,14400000.0
2005-01-31 04:20:00,1.88437,1.88449,1.88435,1.8844,108599998.0
2005-01-31 04:21:00,1.88452,1.88467,1.88452,1.88465,93800002.0
2005-01-31 04:22:00,1.88449,1.88461,1.88448,1.88448,65999999.0
2005-01-31 04:23:00,1.88465,1.88465,1.8846,1.8846,18800000.0
2005-01-31 04:24:00,1.8846,1.88465,1.8846,1.8846,61600000.0
2005-01-31 04:25:00,1.88443,1.88447,1.88443,1.88447,39999998.0
2005-01-31 04:26:00,1.8847,1.88471,1.88459,1.88462,164999997.0
2005-01-31 04:27:00,1.88487,1.88487,1.8847,1.88473,78700000.0
2005-01-31 04:28:00,1.88468,1.88475,1.88465,1.88475,79700000.0
2005-01-31 04:29:00,1.8848,1.88501,1.8848,1.88487,76500000.0
2005-01-31 04:30:00,1.88498,1.88503,1.88495,1.88503,47799999.0
2005-01-31 04:31:00,1.885,1.885,1.885,1.885,3500000.0
2005-01-31 04:32:00,1.88509,1.88509,1.88465,1.88465,30000000.0
2005-01-31 04:33:00,1.885,1.88508,1.88488,1.88488,21400000.0
2005-01-31 04:34:00,1.885,1.885,1.885,1.885,12800000.0
2005-01-31 04:35:00,1.88495,1.88505,1.88495,1.88505,7900000.0
2005-01-31 04:36:00,1.885,1.88508,1.88495,1.88505,29900000.0
2005-01-31 04:37:00,1.88507,1.88509,1.88495,1.88495,87600002.0
2005-01-31 04:38:00,1.88468,1.88468,1.88408,1.88435,47900001.0
2005-01-31 04:39:00,1.88447,1.88462,1.88436,1.88462,76300000.0
2005-01-31 04:40:00,1.88443,1.8846,1.88441,1.88452,67799998.0
2005-01-31 04:41:00,1.88444,1.88455,1.88444,1.8845,47600000.0
2005-01-31 04:42:00,1.88437,1.88443,1.88433,1.88438,63700001.0
2005-01-31 04:43:00,1.88444,1.88457,1.8844,1.88453,83699999.0
2005-01-31 04:44:00,1.88446,1.88447,1.88435,1.88435,53000000.0
2005-01-31 04:45:00,1.88422,1.88435,1.88421,1.88424,31270000.0
2005-01-31 04:46:00,1.88441,1.88441,1.88434,1.88434,9800000.0
2005-01-31 04:47:00,1.88428,1.88435,1.88428,1.8843,74299997.0
2005-01-31 04:48:00,1.88436,1.88443,1.88425,1.88432,67199998.0
2005-01-31 04:49:00,1.88392,1.8842,1.88392,1.88412,31800001.0
2005-01-31 04:50:00,1.88392,1.88418,1.88392,1.88418,20000000.0
2005-01-31 04:51:00,1.88435,1.88451,1.88435,1.88446,45400000.0
2005-01-31 04:52:00,1.88448,1.88448,1.88442,1.88442,2300000.0
2005-01-31 04:53:00,1.88438,1.8844,1.88438,1.8844,7200000.0
2005-01-31 04:54:00,1.8845,1.88457,1.8845,1.8845,30200000.0
2005-01-31 04:55:00,1.8844,1.88462,1.8844,1.88462,62099999.0
2005-01-31 04:56:00,1.88462,1.88469,1.88417,1.88417,34400000.0
2005-01-31 04:57:00,1.88415,1.88447,1.88415,1.88446,38700000.0
2005-01-31 04:58:00,1.88456,1.88467,1.88452,1.88452,33200000.0
2005-01-31 04:59:00,1.88456,1.88464,1.88452,1.88456,50800000.0
2005-01-31 05:00:00,1.88463,1.88463,1.88452,1.88452,20400000.0
2005-01-31 05:01:00,1.88452,1.88459,1.88442,1.88442,62000000.0
2005-01-31 05:02:00,1.8846,1.88489,1.88448,1.88448,83699998.0
2005-01-31 05:03:00,1.8843,1.88439,1.88416,1.88439,40800000.0
2005-01-31 05:04:00,1.8845,1.8845,1.8845,1.8845,1200000.0
2005-01-31 05:05:00,1.88452,1.88458,1.88452,1.88458,9300000.0
2005-01-31 05:06:00,1.88447,1.88455,1.88447,1.8845,63100000.0
2005-01-31 05:07:00,1.88448,1.88448,1.88438,1.88442,22000000.0
2005-01-31 05:08:00,1.88447,1.88447,1.88443,1.88443,14200000.0
2005-01-31 05:09:00,1.88443,1.88447,1.88437,1.88447,73900001.0
2005-01-31 05:10:00,1.88445,1.88445,1.88445,1.88445,19299999.0
2005-01-31 05:11:00,1.88422,1.88432,1.88422,1.88432,40400001.0
2005-01-31 05:12:00,1.88445,1.88445,1.88445,1.88445,5300000.0
2005-01-31 05:13:00,1.8844,1.8845,1.8844,1.88447,23400000.0
2005-01-31 05:14:00,1.88449,1.88458,1.88436,1.88449,112900001.0
2005-01-31 05:15:00,1.88453,1.88455,1.88445,1.8845,52600000.0
2005-01-31 05:16:00,1.88444,1.88444,1.88435,1.88439,47900002.0
2005-01-31 05:17:00,1.88457,1.88457,1.88448,1.88448,37300000.0
2005-01-31 05:18:00,1.88448,1.88458,1.88448,1.88455,51100000.0
2005-01-31 05:19:00,1.88445,1.88451,1.88441,1.88451,113100000.0
2005-01-31 05:20:00,1.88447,1.88455,1.88447,1.8845,49900000.0
2005-01-31 05:21:00,1.88444,1.88455,1.88444,1.88444,53300000.0
2005-01-31 05:22:00,1.88457,1.88463,1.8845,1.8845,41800000.0
2005-01-31 05:23:00,1.88447,1.88458,1.88445,1.88448,48400002.0
2005-01-31 05:24:00,1.88437,1.88447,1.88437,1.88445,36200000.0
2005-01-31 05:25:00,1.88443,1.8845,1.88443,1.88448,35500000.0
2005-01-31 05:26:00,1.88445,1.88445,1.88436,1.88443,56300000.0
2005-01-31 05:27:00,1.88445,1.88448,1.88434,1.88434,102100002.0
2005-01-31 05:28:00,1.8842,1.8842,1.88383,1.88403,44500000.0
2005-01-31 05:29:00,1.88407,1.88407,1.88379,1.88394,23000000.0
2005-01-31 05:30:00,1.88405,1.88418,1.884,1.88418,70800000.0
2005-01-31 05:31:00,1.88421,1.88429,1.88417,1.88417,52900000.0
2005-01-31 05:32:00,1.88423,1.88432,1.88423,1.88425,101100000.0
2005-01-31 05:33:00,1.88404,1.88407,1.88385,1.88394,68600000.0
2005-01-31 05:34:00,1.88393,1.88412,1.88376,1.88399,81900000.0
2005-01-31 05:35:00,1.88396,1.88399,1.88396,1.88399,600000.0
2005-01-31 05:36:00,1.88391,1.88403,1.88391,1.88403,35099999.0
2005-01-31 05:37:00,1.88397,1.884,1.88395,1.88395,109100000.0
2005-01-31 05:38:00,1.88407,1.88424,1.88406,1.88406,74200000.0
2005-01-31 05:39:00,1.8842,1.88436,1.88409,1.88426,86600001.0
2005-01-31 05:40:00,1.88435,1.88435,1.8842,1.8843,113800001.0
2005-01-31 05:41:00,1.88432,1.88439,1.88414,1.88419,48200000.0
2005-01-31 05:42:00,1.88429,1.88431,1.88429,1.88431,10900000.0
2005-01-31 05:43:00,1.88425,1.88431,1.88425,1.88425,57699998.0
2005-01-31 05:44:00,1.88427,1.88432,1.88424,1.88426,14500000.0
2005-01-31 05:45:00,1.88433,1.88433,1.88433,1.88433,200000.0
2005-01-31 05:46:00,1.88425,1.8843,1.88425,1.8843,44500001.0
2005-01-31 05:47:00,1.8843,1.88435,1.8843,1.88435,33200000.0
2005-01-31 05:48:00,1.88435,1.88435,1.8843,1.88435,59300000.0
2005-01-31 05:49:00,1.88423,1.8843,1.88423,1.8843,29600000.0
2005-01-31 05:50:00,1.88437,1.88437,1.88437,1.88437,300000.0
2005-01-31 05:51:00,1.8843,1.88437,1.8843,1.88435,18300000.0
2005-01-31 05:52:00,1.8843,1.88435,1.8843,1.88435,46500000.0
2005-01-31 05:53:00,1.88425,1.88438,1.88424,1.88433,63700001.0
2005-01-31 05:54:00,1.88435,1.88437,1.8842,1.88435,130499996.0
2005-01-31 05:55:00,1.8843,1.88435,1.8843,1.8843,35700000.0
2005-01-31 05:56:00,1.88415,1.88441,1.88415,1.88433,40500000.0
2005-01-31 05:57:00,1.88435,1.88435,1.8843,1.88435,24299999.0
2005-01-31 05:58:00,1.88437,1.88442,1.88422,1.88424,60200000.0
2005-01-31 05:59:00,1.88436,1.88436,1.88423,1.88429,71500000.0
2005-01-31 06:00:00,1.88442,1.88442,1.88424,1.88427,62600000.0
2005-01-31 06:01:00,1.8842,1.8842,1.88386,1.88392,27000000.0
2005-01-31 06:02:00,1.88407,1.88425,1.88407,1.88417,44800000.0
2005-01-31 06:03:00,1.8843,1.8843,1.88384,1.88407,91899999.0
2005-01-31 06:04:00,1.88419,1.88419,1.88416,1.88416,21700000.0
2005-01-31 06:05:00,1.88418,1.8842,1.88413,1.88418,50699999.0
2005-01-31 06:06:00,1.88415,1.88425,1.88415,1.8842,72000000.0
2005-01-31 06:07:00,1.88417,1.8842,1.88411,1.88412,23500000.0
2005-01-31 06:08:00,1.88412,1.8842,1.88412,1.88417,42399999.0
2005-01-31 06:09:00,1.88403,1.88403,1.88377,1.8839,75499998.0
2005-01-31 06:10:00,1.88374,1.88374,1.88338,1.88344,48400000.0
2005-01-31 06:11:00,1.88353,1.88353,1.8834,1.8834,38900000.0
2005-01-31 06:12:00,1.88352,1.88352,1.88325,1.88325,44400000.0
2005-01-31 06:13:00,1.88342,1.88348,1.88328,1.8833,75500000.0
2005-01-31 06:14:00,1.88342,1.88344,1.88322,1.88326,99100001.0
2005-01-31 06:15:00,1.8834,1.88349,1.88337,1.88347,61700001.0
2005-01-31 06:16:00,1.88338,1.88342,1.88326,1.88326,91800000.0
2005-01-31 06:17:00,1.88348,1.8835,1.88341,1.88348,68400000.0
2005-01-31 06:18:00,1.88348,1.88348,1.88344,1.88347,27900000.0
2005-01-31 06:19:00,1.88339,1.88355,1.88339,1.88355,32700000.0
2005-01-31 06:20:00,1.88347,1.88352,1.88347,1.88352,11200000.0
2005-01-31 06:21:00,1.8835,1.88357,1.8835,1.8835,94200001.0
2005-01-31 06:22:00,1.88347,1.88355,1.88347,1.88355,82700001.0
2005-01-31 06:23:00,1.88355,1.88355,1.88341,1.88347,35400000.0
2005-01-31 06:24:00,1.88368,1.88368,1.88355,1.88361,98700001.0
2005-01-31 06:25:00,1.88376,1.88376,1.88359,1.88366,61999999.0
2005-01-31 06:26:00,1.88378,1.8838,1.88373,1.8838,46200000.0
2005-01-31 06:27:00,1.88369,1.88373,1.88363,1.88371,23500000.0
2005-01-31 06:28:00,1.8836,1.88367,1.8836,1.8836,50799999.0
2005-01-31 06:29:00,1.88366,1.8837,1.88355,1.8837,73900000.0
2005-01-31 06:30:00,1.88362,1.88367,1.88359,1.88367,15200000.0
2005-01-31 06:31:00,1.88367,1.88392,1.88367,1.88385,83700000.0
2005-01-31 06:32:00,1.88388,1.88388,1.88381,1.88387,96200000.0
2005-01-31 06:33:00,1.88395,1.88395,1.88381,1.88395,121600000.0
2005-01-31 06:34:00,1.88387,1.884,1.88383,1.88391,61300000.0
2005-01-31 06:35:00,1.88388,1.88388,1.88382,1.88383,79099999.0
2005-01-31 06:36:00,1.88388,1.8839,1.88373,1.88373,42100000.0
2005-01-31 06:37:00,1.88382,1.88388,1.88382,1.88388,11000000.0
2005-01-31 06:38:00,1.88405,1.88405,1.88405,1.88405,4800000.0
2005-01-31 06:39:00,1.88388,1.884,1.88388,1.884,29800000.0
2005-01-31 06:40:00,1.88402,1.88412,1.88402,1.88404,46800001.0
2005-01-31 06:41:00,1.8841,1.8841,1.88379,1.88391,37299999.0
2005-01-31 06:42:00,1.88397,1.88398,1.88392,1.88392,34200000.0
2005-01-31 06:43:00,1.88387,1.88394,1.88387,1.88388,79399999.0
2005-01-31 06:44:00,1.88375,1.88396,1.88373,1.88374,65799999.0
2005-01-31 06:45:00,1.88382,1.88396,1.88375,1.88388,58900000.0
2005-01-31 06:46:00,1.88393,1.88393,1.88379,1.8839,83200000.0
2005-01-31 06:47:00,1.88388,1.8841,1.88385,1.88391,72000001.0
2005-01-31 06:48:00,1.884,1.88405,1.88379,1.88388,68100000.0
2005-01-31 06:49:00,1.8841,1.88433,1.8841,1.88427,36400000.0
2005-01-31 06:50:00,1.88448,1.88448,1.88447,1.88447,10200000.0
2005-01-31 06:51:00,1.88442,1.88453,1.88431,1.88434,52900000.0
2005-01-31 06:52:00,1.88415,1.88415,1.88366,1.88394,70699999.0
2005-01-31 06:53:00,1.88387,1.88412,1.88387,1.88408,54200001.0
2005-01-31 06:54:00,1.88408,1.88408,1.88405,1.88408,20600000.0
2005-01-31 06:55:00,1.884,1.884,1.884,1.884,800000.0
2005-01-31 06:56:00,1.88395,1.88405,1.88395,1.88405,16700000.0
2005-01-31 06:57:00,1.884,1.884,1.884,1.884,800000.0
2005-01-31 06:58:00,1.88405,1.88405,1.88405,1.88405,45600000.0
2005-01-31 06:59:00,1.88398,1.88399,1.88388,1.88388,60599998.0
2005-01-31 07:00:00,1.88409,1.88412,1.88401,1.88401,40500000.0
2005-01-31 07:01:00,1.88401,1.88411,1.88397,1.88403,56100001.0
2005-01-31 07:02:00,1.88418,1.88438,1.88416,1.88435,36100000.0
2005-01-31 07:03:00,1.88431,1.88444,1.88431,1.88432,31700000.0
2005-01-31 07:04:00,1.88441,1.88441,1.88434,1.88434,20800000.0
2005-01-31 07:05:00,1.88436,1.88443,1.88434,1.88434,12800000.0
2005-01-31 07:06:00,1.88437,1.88437,1.88409,1.88424,107799997.0
2005-01-31 07:07:00,1.88437,1.88437,1.8843,1.8843,52000001.0
2005-01-31 07:08:00,1.88433,1.88433,1.88412,1.88418,63500000.0
2005-01-31 07:09:00,1.8842,1.88431,1.88411,1.88411,44400000.0
2005-01-31 07:10:00,1.88409,1.88409,1.88406,1.88406,43700000.0
2005-01-31 07:11:00,1.88402,1.88415,1.88398,1.88398,36300000.0
2005-01-31 07:12:00,1.8842,1.8842,1.88407,1.88417,33600000.0
2005-01-31 07:13:00,1.88422,1.88422,1.88405,1.88407,98000000.0
2005-01-31 07:14:00,1.88407,1.88418,1.88407,1.88417,75900000.0
2005-01-31 07:15:00,1.88425,1.88425,1.8841,1.88425,50100000.0
2005-01-31 07:16:00,1.88428,1.88429,1.88426,1.88428,13800000.0
2005-01-31 07:17:00,1.88437,1.88453,1.88435,1.88453,54800000.0
2005-01-31 07:18:00,1.8845,1.8845,1.8845,1.8845,25600001.0
2005-01-31 07:19:00,1.8845,1.88455,1.88447,1.88447,74500001.0
2005-01-31 07:20:00,1.88448,1.88461,1.88444,1.88461,56300000.0
2005-01-31 07:21:00,1.8845,1.88458,1.8845,1.88455,59600000.0
2005-01-31 07:22:00,1.8845,1.88459,1.8845,1.88457,31300000.0
2005-01-31 07:23:00,1.88472,1.88488,1.88472,1.88487,34800000.0
2005-01-31 07:24:00,1.8848,1.88485,1.88475,1.8848,69100000.0
2005-01-31 07:25:00,1.8848,1.88488,1.88472,1.8848,59600002.0
2005-01-31 07:26:00,1.8848,1.88485,1.8848,1.88485,44000000.0
2005-01-31 07:27:00,1.88475,1.88485,1.88475,1.88478,67600000.0
2005-01-31 07:28:00,1.88465,1.88477,1.88463,1.88474,57600000.0
2005-01-31 07:29:00,1.88465,1.88465,1.8844,1.8844,19300000.0
2005-01-31 07:30:00,1.88415,1.88424,1.88393,1.88424,38200000.0
2005-01-31 07:31:00,1.8843,1.88432,1.88427,1.8843,45700000.0
2005-01-31 07:32:00,1.88442,1.88449,1.88438,1.88438,27600000.0
2005-01-31 07:33:00,1.88458,1.8846,1.88446,1.88453,79399999.0
2005-01-31 07:34:00,1.88467,1.88468,1.88458,1.88461,121299998.0
2005-01-31 07:35:00,1.88462,1.88463,1.88449,1.8845,124300000.0
2005-01-31 07:36:00,1.88448,1.88454,1.88432,1.88454,59799999.0
2005-01-31 07:37:00,1.8846,1.88479,1.8846,1.88473,72100000.0
2005-01-31 07:38:00,1.88478,1.88489,1.88476,1.88485,131900001.0
2005-01-31 07:39:00,1.88494,1.88503,1.8849,1.88491,47500000.0
2005-01-31 07:40:00,1.88493,1.88493,1.88443,1.88449,19300000.0
2005-01-31 07:41:00,1.88474,1.88474,1.88461,1.88461,32400000.0
2005-01-31 07:42:00,1.88458,1.88461,1.88445,1.88445,56800000.0
2005-01-31 07:43:00,1.88465,1.88497,1.88465,1.88489,116800000.0
2005-01-31 07:44:00,1.88492,1.88498,1.88486,1.88498,90899999.0
2005-01-31 07:45:00,1.88502,1.88514,1.88497,1.88497,63800001.0
2005-01-31 07:46:00,1.88495,1.88512,1.88495,1.88503,56500000.0
2005-01-31 07:47:00,1.88491,1.88494,1.88491,1.88494,7700000.0
2005-01-31 07:48:00,1.88502,1.88502,1.88496,1.88496,7300000.0
2005-01-31 07:49:00,1.8851,1.8851,1.88495,1.88505,64199999.0
2005-01-31 07:50:00,1.88507,1.88527,1.88502,1.88502,53300000.0
2005-01-31 07:51:00,1.88538,1.88539,1.88533,1.88533,29900000.0
2005-01-31 07:52:00,1.88523,1.88582,1.88522,1.88576,86799999.0
2005-01-31 07:53:00,1.88575,1.88575,1.88484,1.88541,75900000.0
2005-01-31 07:54:00,1.88562,1.88562,1.88552,1.88552,44700000.0
2005-01-31 07:55:00,1.88553,1.88557,1.88553,1.88553,25600000.0
2005-01-31 07:56:00,1.88561,1.88562,1.88561,1.88562,37700001.0
2005-01-31 07:57:00,1.88553,1.88557,1.88553,1.88557,28100000.0
2005-01-31 07:58:00,1.88553,1.88558,1.88553,1.88558,32099999.0
2005-01-31 07:59:00,1.88543,1.88543,1.885,1.88512,46100001.0
2005-01-31 08:00:00,1.8852,1.8852,1.88498,1.88516,77900000.0
2005-01-31 08:01:00,1.88527,1.88532,1.88517,1.88517,84900000.0
2005-01-31 08:02:00,1.8852,1.88535,1.8852,1.88535,31400000.0
2005-01-31 08:03:00,1.88538,1.88542,1.88533,1.88535,36900000.0
2005-01-31 08:04:00,1.88548,1.88564,1.88543,1.88564,54200000.0
2005-01-31 08:05:00,1.88564,1.88569,1.88549,1.88551,39700000.0
2005-01-31 08:06:00,1.88542,1.88548,1.88537,1.88548,66700000.0
2005-01-31 08:07:00,1.8854,1.88545,1.88538,1.8854,39200000.0
2005-01-31 08:08:00,1.88539,1.8854,1.88531,1.88537,41700001.0
2005-01-31 08:09:00,1.88531,1.88537,1.88527,1.88537,46900000.0
2005-01-31 08:10:00,1.88533,1.88546,1.88533,1.88539,72300002.0
2005-01-31 08:11:00,1.88538,1.88538,1.88533,1.88533,30500001.0
2005-01-31 08:12:00,1.8853,1.88538,1.88528,1.8853,128999999.0
2005-01-31 08:13:00,1.88528,1.88528,1.88513,1.88513,17000000.0
2005-01-31 08:14:00,1.88514,1.88524,1.88506,1.88517,94000001.0
2005-01-31 08:15:00,1.88522,1.88522,1.88503,1.88503,117400000.0
2005-01-31 08:16:00,1.88479,1.88494,1.88429,1.88479,92300002.0
2005-01-31 08:17:00,1.88477,1.88483,1.88469,1.8848,92699998.0
2005-01-31 08:18:00,1.88483,1.88491,1.88483,1.88483,21900000.0
2005-01-31 08:19:00,1.88493,1.88501,1.88493,1.88498,31300000.0
2005-01-31 08:20:00,1.88499,1.88504,1.88492,1.88498,56200000.0
2005-01-31 08:21:00,1.88492,1.88504,1.88492,1.88495,82800000.0
2005-01-31 08:22:00,1.88513,1.88523,1.88505,1.88523,59600000.0
2005-01-31 08:23:00,1.88527,1.88531,1.88526,1.88527,70799999.0
2005-01-31 08:24:00,1.88523,1.88535,1.88504,1.88535,55400000.0
2005-01-31 08:25:00,1.88485,1.88501,1.88428,1.88501,48100000.0
2005-01-31 08:26:00,1.88514,1.88523,1.8851,1.88513,94100002.0
2005-01-31 08:27:00,1.88519,1.88532,1.88512,1.88512,52670000.0
2005-01-31 08:28:00,1.88502,1.88518,1.88502,1.88509,81400001.0
2005-01-31 08:29:00,1.88514,1.88535,1.88514,1.88535,53200001.0
2005-01-31 08:30:00,1.88503,1.88503,1.88436,1.88491,50899999.0
2005-01-31 08:31:00,1.88515,1.88541,1.88515,1.88535,34300000.0
2005-01-31 08:32:00,1.88532,1.88532,1.88513,1.88513,29700000.0
2005-01-31 08:33:00,1.88513,1.88513,1.88479,1.88479,38600001.0
2005-01-31 08:34:00,1.88468,1.88468,1.88458,1.88463,53800001.0
2005-01-31 08:35:00,1.88462,1.88462,1.88449,1.8845,38200000.0
2005-01-31 08:36:00,1.88456,1.88462,1.88456,1.88462,3200000.0
2005-01-31 08:37:00,1.88448,1.8846,1.88448,1.88452,70200001.0
2005-01-31 08:38:00,1.88458,1.88461,1.88451,1.88451,54000000.0
2005-01-31 08:39:00,1.88463,1.88474,1.88455,1.88471,80800000.0
2005-01-31 08:40:00,1.88472,1.88501,1.8845,1.8845,156100000.0
2005-01-31 08:41:00,1.88451,1.88488,1.88451,1.88486,96400001.0
2005-01-31 08:42:00,1.88487,1.88487,1.88459,1.88473,80299999.0
2005-01-31 08:43:00,1.88483,1.88498,1.88468,1.88488,41200000.0
2005-01-31 08:44:00,1.88493,1.88493,1.88484,1.88484,36400000.0
2005-01-31 08:45:00,1.88493,1.88514,1.88489,1.88514,36500000.0
2005-01-31 08:46:00,1.8852,1.88525,1.8852,1.88525,62900000.0
2005-01-31 08:47:00,1.88536,1.88554,1.88534,1.88534,60200000.0
2005-01-31 08:48:00,1.88548,1.88576,1.88533,1.88565,55500000.0
2005-01-31 08:49:00,1.88563,1.88563,1.88533,1.88539,47700001.0
2005-01-31 08:50:00,1.88535,1.88539,1.88517,1.88517,44500001.0
2005-01-31 08:51:00,1.88498,1.88498,1.88458,1.88458,41200001.0
2005-01-31 08:52:00,1.88445,1.88452,1.88445,1.88446,58300000.0
2005-01-31 08:53:00,1.88448,1.88448,1.88438,1.88439,13700000.0
2005-01-31 08:54:00,1.88448,1.88448,1.88442,1.88442,21900000.0
2005-01-31 08:55:00,1.88444,1.88451,1.88444,1.88448,30100000.0
2005-01-31 08:56:00,1.88438,1.88445,1.88437,1.88439,62599999.0
2005-01-31 08:57:00,1.88444,1.88457,1.88444,1.88449,90400001.0
2005-01-31 08:58:00,1.88448,1.8845,1.88445,1.8845,22900000.0
2005-01-31 08:59:00,1.88453,1.88453,1.88446,1.88448,66600000.0
2005-01-31 09:00:00,1.88454,1.88462,1.88448,1.88448,54000002.0
2005-01-31 09:01:00,1.88478,1.88488,1.88465,1.88466,140799999.0
2005-01-31 09:02:00,1.88487,1.88527,1.88487,1.88495,43700000.0
2005-01-31 09:03:00,1.88495,1.88498,1.88457,1.88498,112000001.0
2005-01-31 09:04:00,1.88497,1.88498,1.88485,1.88492,116900001.0
2005-01-31 09:05:00,1.88509,1.88524,1.88507,1.8852,98900002.0
2005-01-31 09:06:00,1.88522,1.88522,1.88513,1.88515,44800000.0
2005-01-31 09:07:00,1.88516,1.88516,1.88487,1.88487,140699999.0
2005-01-31 09:08:00,1.88488,1.88488,1.88477,1.88478,46170000.0
2005-01-31 09:09:00,1.88507,1.88507,1.88489,1.88492,55000000.0
2005-01-31 09:10:00,1.88507,1.8851,1.88498,1.88498,44899999.0
2005-01-31 09:11:00,1.88498,1.88502,1.88494,1.88494,56800000.0
2005-01-31 09:12:00,1.8851,1.88514,1.88488,1.88494,55900000.0
2005-01-31 09:13:00,1.88495,1.885,1.88494,1.88494,38900001.0
2005-01-31 09:14:00,1.88496,1.8852,1.88482,1.8852,33700000.0
2005-01-31 09:15:00,1.88518,1.88555,1.88518,1.88548,70999998.0
2005-01-31 09:16:00,1.88547,1.88564,1.8854,1.8854,108000002.0
2005-01-31 09:17:00,1.88544,1.8856,1.88544,1.88551,104200001.0
2005-01-31 09:18:00,1.88532,1.88532,1.88502,1.88511,43899999.0
2005-01-31 09:19:00,1.88517,1.88517,1.88498,1.88498,56200001.0
2005-01-31 09:20:00,1.88486,1.88513,1.88483,1.88509,62300000.0
2005-01-31 09:21:00,1.88517,1.88517,1.88488,1.88488,25700000.0
2005-01-31 09:22:00,1.88494,1.88494,1.88483,1.8849,93200003.0
2005-01-31 09:23:00,1.88501,1.88501,1.88461,1.88462,64699998.0
2005-01-31 09:24:00,1.88467,1.88467,1.88449,1.88458,49000000.0
2005-01-31 09:25:00,1.88465,1.88488,1.88465,1.88465,73399999.0
2005-01-31 09:26:00,1.88451,1.88451,1.88372,1.88418,64000001.0
2005-01-31 09:27:00,1.8837,1.88393,1.88359,1.88359,80399998.0
2005-01-31 09:28:00,1.88378,1.88384,1.88371,1.88374,91400001.0
2005-01-31 09:29:00,1.8838,1.8839,1.8837,1.8839,73600001.0
2005-01-31 09:30:00,1.88384,1.88399,1.88384,1.88396,50799999.0
2005-01-31 09:31:00,1.8839,1.8839,1.88374,1.88378,75000000.0
2005-01-31 09:32:00,1.8837,1.8837,1.88344,1.88344,49800000.0
2005-01-31 09:33:00,1.88343,1.8835,1.88342,1.88346,76199999.0
2005-01-31 09:34:00,1.88365,1.88403,1.88364,1.88403,118899997.0
2005-01-31 09:35:00,1.88387,1.88401,1.88387,1.88399,64899999.0
2005-01-31 09:36:00,1.8838,1.88418,1.8838,1.88415,42800000.0
2005-01-31 09:37:00,1.88412,1.88421,1.88406,1.88406,37800000.0
2005-01-31 09:38:00,1.88412,1.88431,1.88411,1.88431,43899999.0
2005-01-31 09:39:00,1.88426,1.88466,1.88426,1.88453,82200001.0
2005-01-31 09:40:00,1.88457,1.8849,1.88457,1.88487,79300001.0
2005-01-31 09:41:00,1.8848,1.88511,1.8848,1.88497,34200000.0
2005-01-31 09:42:00,1.88498,1.885,1.88466,1.8847,52799999.0
2005-01-31 09:43:00,1.88471,1.88471,1.88442,1.88442,40299998.0
2005-01-31 09:44:00,1.8844,1.88443,1.88427,1.88439,51599999.0
2005-01-31 09:45:00,1.88439,1.88451,1.88437,1.88439,44600000.0
2005-01-31 09:46:00,1.8844,1.8844,1.88418,1.8842,23600000.0
2005-01-31 09:47:00,1.88424,1.8843,1.88405,1.88427,112900001.0
2005-01-31 09:48:00,1.8843,1.88441,1.88423,1.88432,61699999.0
2005-01-31 09:49:00,1.88436,1.88442,1.88421,1.88421,123600000.0
2005-01-31 09:50:00,1.88423,1.88435,1.88409,1.8843,79600002.0
2005-01-31 09:51:00,1.88438,1.88439,1.88433,1.88439,74100000.0
2005-01-31 09:52:00,1.88435,1.88445,1.88435,1.88435,50399999.0
2005-01-31 09:53:00,1.88443,1.8845,1.88428,1.88435,123200000.0
2005-01-31 09:54:00,1.88462,1.88475,1.88433,1.88451,67700000.0
2005-01-31 09:55:00,1.88468,1.88468,1.8842,1.88435,81099997.0
2005-01-31 09:56:00,1.88443,1.88443,1.88432,1.88437,35600001.0
2005-01-31 09:57:00,1.8844,1.88445,1.88433,1.88433,68600000.0
2005-01-31 09:58:00,1.88444,1.88452,1.88438,1.88441,72399999.0
2005-01-31 09:59:00,1.8846,1.88476,1.8846,1.88468,25600000.0
2005-01-31 10:00:00,1.88472,1.88472,1.88443,1.88443,68700001.0
2005-01-31 10:01:00,1.88459,1.88461,1.88446,1.88449,87000001.0
2005-01-31 10:02:00,1.8845,1.88461,1.8845,1.88451,29400000.0
2005-01-31 10:03:00,1.88453,1.88468,1.88445,1.88461,59100002.0
2005-01-31 10:04:00,1.88472,1.88502,1.88472,1.88497,60500000.0
2005-01-31 10:05:00,1.8852,1.88533,1.88508,1.8853,66400000.0
2005-01-31 10:06:00,1.88533,1.88533,1.88485,1.88508,58300001.0
2005-01-31 10:07:00,1.88527,1.88527,1.88477,1.88482,16200000.0
2005-01-31 10:08:00,1.88505,1.88505,1.88465,1.8847,72499998.0
2005-01-31 10:09:00,1.88485,1.88488,1.88448,1.88448,47400000.0
2005-01-31 10:10:00,1.88449,1.88459,1.88427,1.88432,100499998.0
2005-01-31 10:11:00,1.88439,1.88448,1.88427,1.88427,42200000.0
2005-01-31 10:12:00,1.88424,1.88439,1.88424,1.88428,55500000.0
2005-01-31 10:13:00,1.88433,1.88433,1.88404,1.8841,37599999.0
2005-01-31 10:14:00,1.88402,1.88414,1.88377,1.88389,73800001.0
2005-01-31 10:15:00,1.88373,1.88388,1.88363,1.88388,60400000.0
2005-01-31 10:16:00,1.88388,1.88388,1.88368,1.88368,32400000.0
2005-01-31 10:17:00,1.88365,1.88377,1.8836,1.8836,78100001.0
2005-01-31 10:18:00,1.88368,1.8839,1.88368,1.8839,38000001.0
2005-01-31 10:19:00,1.88388,1.88406,1.88384,1.88403,79100000.0
2005-01-31 10:20:00,1.88418,1.88421,1.88407,1.8841,66400000.0
2005-01-31 10:21:00,1.88427,1.88435,1.88413,1.88417,101400000.0
2005-01-31 10:22:00,1.8843,1.8843,1.88405,1.88405,25700000.0
2005-01-31 10:23:00,1.88402,1.88414,1.88402,1.88409,93600002.0
2005-01-31 10:24:00,1.88423,1.88431,1.88413,1.88426,54000000.0
2005-01-31 10:25:00,1.88425,1.88425,1.88398,1.884,81799998.0
2005-01-31 10:26:00,1.8845,1.88453,1.88413,1.88435,60200000.0
2005-01-31 10:27:00,1.88455,1.88489,1.88455,1.88482,66400000.0
2005-01-31 10:28:00,1.88485,1.88525,1.88479,1.88502,63000002.0
2005-01-31 10:29:00,1.88492,1.88494,1.88472,1.88472,37599999.0
2005-01-31 10:30:00,1.88483,1.88498,1.8848,1.88488,57469999.0
2005-01-31 10:31:00,1.88459,1.88459,1.88419,1.88432,50100000.0
2005-01-31 10:32:00,1.88436,1.8846,1.8842,1.8846,108400000.0
2005-01-31 10:33:00,1.8847,1.8848,1.88464,1.88468,14000000.0
2005-01-31 10:34:00,1.8847,1.88483,1.88462,1.88483,95400002.0
2005-01-31 10:35:00,1.88474,1.88474,1.8843,1.8843,19200000.0
2005-01-31 10:36:00,1.88432,1.88453,1.88432,1.8845,65100000.0
2005-01-31 10:37:00,1.8846,1.88462,1.88439,1.8844,147599999.0
2005-01-31 10:38:00,1.8844,1.88459,1.8844,1.88458,124000001.0
2005-01-31 10:39:00,1.88453,1.88453,1.88413,1.88413,96400001.0
2005-01-31 10:40:00,1.88412,1.88412,1.88377,1.88389,80699999.0
2005-01-31 10:41:00,1.88375,1.88383,1.88368,1.88381,34400000.0
2005-01-31 10:42:00,1.88378,1.88384,1.88367,1.88384,56000000.0
2005-01-31 10:43:00,1.8839,1.88408,1.8839,1.88397,96799999.0
2005-01-31 10:44:00,1.884,1.88431,1.884,1.88422,39400000.0
2005-01-31 10:45:00,1.88439,1.88458,1.88439,1.8844,63000000.0
2005-01-31 10:46:00,1.88415,1.88426,1.88408,1.88416,98099999.0
2005-01-31 10:47:00,1.88422,1.88425,1.88402,1.88402,52300001.0
2005-01-31 10:48:00,1.88389,1.88406,1.88377,1.88406,173500003.0
2005-01-31 10:49:00,1.88401,1.88416,1.88397,1.88397,106099999.0
2005-01-31 10:50:00,1.88395,1.88401,1.88392,1.88395,63500000.0
2005-01-31 10:51:00,1.88383,1.88392,1.88344,1.88344,63699999.0
2005-01-31 10:52:00,1.88344,1.88347,1.88323,1.88328,46100000.0
2005-01-31 10:53:00,1.88328,1.88341,1.88327,1.88327,64900000.0
2005-01-31 10:54:00,1.88335,1.88351,1.88329,1.88335,63600002.0
2005-01-31 10:55:00,1.88355,1.88366,1.88337,1.88337,44900000.0
2005-01-31 10:56:00,1.88326,1.88344,1.8832,1.88333,127499998.0
2005-01-31 10:57:00,1.88342,1.88354,1.88342,1.88348,62500002.0
2005-01-31 10:58:00,1.88358,1.88358,1.88303,1.88305,125500000.0
2005-01-31 10:59:00,1.88325,1.88329,1.88276,1.88285,97500000.0
2005-01-31 11:00:00,1.883,1.88337,1.883,1.88336,37500000.0
2005-01-31 11:01:00,1.88327,1.88339,1.88323,1.88331,61199999.0
2005-01-31 11:02:00,1.88337,1.88337,1.88321,1.88321,88099997.0
2005-01-31 11:03:00,1.88324,1.88324,1.88297,1.88297,59400000.0
2005-01-31 11:04:00,1.8828,1.8828,1.88243,1.88245,68400000.0
2005-01-31 11:05:00,1.88263,1.88281,1.88253,1.88253,149599999.0
2005-01-31 11:06:00,1.88259,1.88276,1.88256,1.88256,80800002.0
2005-01-31 11:07:00,1.88258,1.88277,1.88258,1.88267,55399999.0
2005-01-31 11:08:00,1.88281,1.88291,1.88269,1.88287,126799997.0
2005-01-31 11:09:00,1.88285,1.88285,1.8826,1.8826,600000.0
2005-01-31 11:10:00,1.88265,1.88268,1.88211,1.88211,83300000.0
2005-01-31 11:11:00,1.88202,1.88209,1.88177,1.88177,55000000.0
2005-01-31 11:12:00,1.88207,1.88215,1.88188,1.88205,35300000.0
2005-01-31 11:13:00,1.88198,1.88222,1.88197,1.88218,93400000.0
2005-01-31 11:14:00,1.88213,1.88213,1.88195,1.88198,26900000.0
2005-01-31 11:15:00,1.88203,1.88203,1.88188,1.88188,7500000.0
2005-01-31 11:16:00,1.88187,1.88194,1.88184,1.88194,49400000.0
2005-01-31 11:17:00,1.88197,1.88199,1.88145,1.88145,80600000.0
2005-01-31 11:18:00,1.8817,1.8817,1.88144,1.88153,82100000.0
2005-01-31 11:19:00,1.88152,1.88153,1.88131,1.88139,34850000.0
2005-01-31 11:20:00,1.88142,1.88157,1.8814,1.8814,34900001.0
2005-01-31 11:21:00,1.88133,1.88143,1.88112,1.88127,137299999.0
2005-01-31 11:22:00,1.88149,1.88155,1.88131,1.88131,140500000.0
2005-01-31 11:23:00,1.88152,1.88154,1.88137,1.88137,65800000.0
2005-01-31 11:24:00,1.88147,1.88147,1.88107,1.88117,73700001.0
2005-01-31 11:25:00,1.88121,1.88133,1.88108,1.88116,69200000.0
2005-01-31 11:26:00,1.88142,1.88159,1.88124,1.88128,119099999.0
2005-01-31 11:27:00,1.88146,1.88183,1.88146,1.8817,91700000.0
2005-01-31 11:28:00,1.88198,1.882,1.88175,1.88175,39300000.0
2005-01-31 11:29:00,1.88188,1.88189,1.88161,1.88161,104699999.0
2005-01-31 11:30:00,1.88169,1.88176,1.8816,1.8816,82999999.0
2005-01-31 11:31:00,1.88179,1.88182,1.88161,1.88172,75000000.0
2005-01-31 11:32:00,1.88175,1.88175,1.88164,1.88164,70000000.0
2005-01-31 11:33:00,1.88155,1.88166,1.88155,1.88166,28300000.0
2005-01-31 11:34:00,1.8815,1.8815,1.88107,1.88114,32200000.0
2005-01-31 11:35:00,1.88118,1.88159,1.88117,1.88153,69600001.0
2005-01-31 11:36:00,1.88161,1.88174,1.88152,1.88169,122800000.0
2005-01-31 11:37:00,1.88166,1.88176,1.8815,1.8815,66000000.0
2005-01-31 11:38:00,1.88143,1.88144,1.88137,1.88142,58199999.0
2005-01-31 11:39:00,1.88132,1.88132,1.88101,1.88104,30700000.0
2005-01-31 11:40:00,1.88101,1.88105,1.88087,1.88099,45400000.0
2005-01-31 11:41:00,1.88101,1.88129,1.88101,1.88116,29300000.0
2005-01-31 11:42:00,1.8811,1.8813,1.881,1.8811,82649999.0
2005-01-31 11:43:00,1.8812,1.88126,1.88107,1.88118,51199999.0
2005-01-31 11:44:00,1.88098,1.88111,1.88093,1.88109,60400000.0
2005-01-31 11:45:00,1.88123,1.88136,1.88122,1.88122,101200002.0
2005-01-31 11:46:00,1.88144,1.88151,1.88116,1.88116,127999999.0
2005-01-31 11:47:00,1.88093,1.88119,1.88062,1.88065,119400003.0
2005-01-31 11:48:00,1.88085,1.88118,1.88076,1.88118,100000001.0
2005-01-31 11:49:00,1.8812,1.8812,1.881,1.881,39700000.0
2005-01-31 11:50:00,1.88103,1.88103,1.88084,1.88095,55400000.0
2005-01-31 11:51:00,1.88085,1.88101,1.88085,1.88095,31600000.0
2005-01-31 11:52:00,1.88109,1.88127,1.88098,1.88104,54100000.0
2005-01-31 11:53:00,1.8811,1.8811,1.88061,1.88065,49300000.0
2005-01-31 11:54:00,1.8808,1.88095,1.88059,1.8809,92200000.0
2005-01-31 11:55:00,1.88075,1.8808,1.88042,1.8808,67300002.0
2005-01-31 11:56:00,1.88074,1.8809,1.88059,1.8809,71000000.0
2005-01-31 11:57:00,1.88105,1.88116,1.88093,1.88114,126400001.0
2005-01-31 11:58:00,1.88132,1.88143,1.88112,1.88143,117100000.0
2005-01-31 11:59:00,1.88148,1.88156,1.8812,1.88122,101700000.0
2005-01-31 12:00:00,1.88118,1.88118,1.88036,1.88036,63000000.0
2005-01-31 12:01:00,1.88022,1.88038,1.88006,1.88018,44200000.0
2005-01-31 12:02:00,1.88048,1.88069,1.88043,1.88069,91800001.0
2005-01-31 12:03:00,1.8808,1.8808,1.88054,1.88054,63600000.0
2005-01-31 12:04:00,1.88064,1.8809,1.88061,1.88081,73500000.0
2005-01-31 12:05:00,1.881,1.8811,1.881,1.88107,49800000.0
2005-01-31 12:06:00,1.88122,1.88141,1.88114,1.88129,114499998.0
2005-01-31 12:07:00,1.88143,1.88146,1.88136,1.88146,84300000.0
2005-01-31 12:08:00,1.88152,1.88202,1.88146,1.88197,39800001.0
2005-01-31 12:09:00,1.88207,1.88208,1.88173,1.88185,111600000.0
2005-01-31 12:10:00,1.88197,1.882,1.88182,1.88182,36800000.0
2005-01-31 12:11:00,1.88176,1.88176,1.88167,1.88169,47900000.0
2005-01-31 12:12:00,1.88195,1.8823,1.88193,1.8823,48300001.0
2005-01-31 12:13:00,1.88235,1.88244,1.8823,1.8823,79400000.0
2005-01-31 12:14:00,1.88246,1.88246,1.88214,1.88219,82300002.0
2005-01-31 12:15:00,1.88231,1.88231,1.88221,1.88226,55299999.0
2005-01-31 12:16:00,1.88225,1.88242,1.88225,1.88242,28900000.0
2005-01-31 12:17:00,1.88243,1.88243,1.88224,1.8823,35900000.0
2005-01-31 12:18:00,1.88238,1.8825,1.88233,1.88242,96400001.0
2005-01-31 12:19:00,1.88254,1.88264,1.88229,1.88229,68599999.0
2005-01-31 12:20:00,1.8823,1.88233,1.88219,1.88228,69799999.0
2005-01-31 12:21:00,1.88223,1.88224,1.88192,1.88193,83099999.0
2005-01-31 12:22:00,1.88197,1.88235,1.88197,1.88235,37399999.0
2005-01-31 12:23:00,1.88235,1.88235,1.88216,1.88217,53600000.0
2005-01-31 12:24:00,1.88222,1.88222,1.88159,1.88159,34200000.0
2005-01-31 12:25:00,1.88164,1.88169,1.88139,1.88139,41200000.0
2005-01-31 12:26:00,1.88172,1.88182,1.88162,1.88174,73300000.0
2005-01-31 12:27:00,1.88161,1.88161,1.88154,1.88154,12600000.0
2005-01-31 12:28:00,1.88154,1.88226,1.88154,1.88199,142400000.0
2005-01-31 12:29:00,1.88205,1.88205,1.88142,1.88166,45300000.0
2005-01-31 12:30:00,1.88166,1.88178,1.88152,1.88155,78900000.0
2005-01-31 12:31:00,1.88168,1.88168,1.88155,1.88166,90000000.0
2005-01-31 12:32:00,1.88172,1.88172,1.88148,1.88157,66900000.0
2005-01-31 12:33:00,1.88168,1.88172,1.88152,1.88155,70300001.0
2005-01-31 12:34:00,1.88178,1.88178,1.88154,1.88154,30700000.0
2005-01-31 12:35:00,1.88177,1.88197,1.88177,1.88195,64100002.0
2005-01-31 12:36:00,1.88203,1.88226,1.88191,1.88225,58900000.0
2005-01-31 12:37:00,1.88227,1.88237,1.88222,1.88222,63299998.0
2005-01-31 12:38:00,1.88213,1.88224,1.88174,1.88183,94500003.0
2005-01-31 12:39:00,1.88172,1.88173,1.88153,1.88153,29499999.0
2005-01-31 12:40:00,1.88165,1.88171,1.88155,1.88163,100000001.0
2005-01-31 12:41:00,1.8816,1.8816,1.88124,1.88124,40700000.0
2005-01-31 12:42:00,1.8813,1.88136,1.88114,1.88132,99899999.0
2005-01-31 12:43:00,1.88156,1.88174,1.88151,1.88166,75500000.0
2005-01-31 12:44:00,1.88194,1.88203,1.88166,1.88168,85900001.0
2005-01-31 12:45:00,1.8818,1.88191,1.88172,1.88184,73600000.0
2005-01-31 12:46:00,1.8817,1.8817,1.88115,1.88148,53700000.0
2005-01-31 12:47:00,1.88167,1.88169,1.88156,1.88158,58700000.0
2005-01-31 12:48:00,1.88177,1.88184,1.88155,1.88165,90200000.0
2005-01-31 12:49:00,1.88202,1.88206,1.88179,1.88181,68100000.0
2005-01-31 12:50:00,1.88197,1.882,1.8819,1.8819,85599998.0
2005-01-31 12:51:00,1.88187,1.88187,1.8817,1.88175,85800000.0
2005-01-31 12:52:00,1.8818,1.88187,1.88105,1.8811,73699999.0
2005-01-31 12:53:00,1.88122,1.88141,1.88112,1.88112,86399998.0
2005-01-31 12:54:00,1.8812,1.88129,1.88081,1.88094,72400001.0
2005-01-31 12:55:00,1.88095,1.88119,1.88089,1.88119,119100002.0
2005-01-31 12:56:00,1.88127,1.88141,1.8811,1.88125,73500000.0
2005-01-31 12:57:00,1.88123,1.88123,1.88088,1.88097,38800000.0
2005-01-31 12:58:00,1.88108,1.88108,1.88088,1.88106,40500000.0
2005-01-31 12:59:00,1.88102,1.88102,1.88032,1.88039,47000000.0
2005-01-31 13:00:00,1.88052,1.88058,1.87998,1.88,70100001.0
2005-01-31 13:01:00,1.88,1.88039,1.88,1.88031,33700000.0
2005-01-31 13:02:00,1.88059,1.88059,1.88016,1.88018,81800001.0
2005-01-31 13:03:00,1.88011,1.88011,1.87982,1.87991,61100000.0
2005-01-31 13:04:00,1.88012,1.88015,1.87946,1.87946,54200000.0
2005-01-31 13:05:00,1.87935,1.87944,1.87922,1.87922,101099999.0
2005-01-31 13:06:00,1.87946,1.87946,1.8793,1.87931,69599999.0
2005-01-31 13:07:00,1.87915,1.87928,1.87894,1.87894,72500000.0
2005-01-31 13:08:00,1.87907,1.87916,1.879,1.87903,88400001.0
2005-01-31 13:09:00,1.87893,1.879,1.87866,1.87866,25100000.0
2005-01-31 13:10:00,1.87882,1.87894,1.87864,1.8788,62500001.0
2005-01-31 13:11:00,1.87875,1.87875,1.87867,1.87873,36600000.0
2005-01-31 13:12:00,1.87877,1.87882,1.87868,1.87877,52800000.0
2005-01-31 13:13:00,1.87892,1.87901,1.87879,1.87901,45299999.0
2005-01-31 13:14:00,1.87912,1.87917,1.87905,1.87914,56400000.0
2005-01-31 13:15:00,1.8793,1.87936,1.87915,1.87915,34500000.0
2005-01-31 13:16:00,1.87927,1.87927,1.87903,1.87917,29400000.0
2005-01-31 13:17:00,1.87927,1.87927,1.87918,1.87921,63100000.0
2005-01-31 13:18:00,1.87925,1.87925,1.87895,1.87895,38700000.0
2005-01-31 13:19:00,1.87903,1.87914,1.87894,1.87894,81799998.0
2005-01-31 13:20:00,1.87892,1.87892,1.87863,1.87863,50100000.0
2005-01-31 13:21:00,1.87871,1.87872,1.8786,1.87862,87000001.0
2005-01-31 13:22:00,1.87877,1.87903,1.87875,1.87888,73999999.0
2005-01-31 13:23:00,1.87927,1.87939,1.87898,1.87898,34900000.0
2005-01-31 13:24:00,1.87889,1.87921,1.87889,1.87911,31200000.0
2005-01-31 13:25:00,1.87921,1.8794,1.87917,1.87932,73600000.0
2005-01-31 13:26:00,1.8794,1.87958,1.87938,1.87938,78899999.0
2005-01-31 13:27:00,1.87958,1.87961,1.87946,1.87949,75900000.0
2005-01-31 13:28:00,1.87942,1.87943,1.87926,1.87926,73800000.0
2005-01-31 13:29:00,1.87946,1.87948,1.87923,1.87923,92399999.0
2005-01-31 13:30:00,1.8792,1.87937,1.87877,1.87877,104099999.0
2005-01-31 13:31:00,1.8793,1.8793,1.87893,1.8791,69799998.0
2005-01-31 13:32:00,1.8793,1.8793,1.87915,1.8792,21400000.0
2005-01-31 13:33:00,1.8793,1.87935,1.87922,1.87922,68999999.0
2005-01-31 13:34:00,1.87935,1.8798,1.87935,1.87952,136800000.0
2005-01-31 13:35:00,1.88053,1.88173,1.88053,1.88173,67300001.0
2005-01-31 13:36:00,1.88243,1.88331,1.88233,1.88317,113999999.0
2005-01-31 13:37:00,1.88308,1.88309,1.88237,1.88237,29300000.0
2005-01-31 13:38:00,1.88223,1.88241,1.88214,1.88214,98100000.0
2005-01-31 13:39:00,1.88253,1.88271,1.88224,1.88251,102400001.0
2005-01-31 13:40:00,1.88283,1.88283,1.88199,1.88238,90600002.0
2005-01-31 13:41:00,1.88261,1.88277,1.88251,1.88259,68500000.0
2005-01-31 13:42:00,1.88298,1.88324,1.88288,1.88316,85300000.0
2005-01-31 13:43:00,1.88341,1.88415,1.88331,1.88406,68700000.0
2005-01-31 13:44:00,1.88428,1.88511,1.88413,1.88494,82299999.0
2005-01-31 13:45:00,1.88483,1.88489,1.88451,1.88451,58600000.0
2005-01-31 13:46:00,1.88444,1.88455,1.88428,1.88428,73400000.0
2005-01-31 13:47:00,1.88432,1.88439,1.88425,1.88425,49399999.0
2005-01-31 13:48:00,1.88442,1.88442,1.88407,1.8841,92100000.0
2005-01-31 13:49:00,1.88403,1.88403,1.88345,1.88357,127299999.0
2005-01-31 13:50:00,1.88387,1.88387,1.88362,1.8837,63400000.0
2005-01-31 13:51:00,1.88387,1.88405,1.88387,1.88393,57000001.0
2005-01-31 13:52:00,1.88408,1.88408,1.88373,1.88396,66900000.0
2005-01-31 13:53:00,1.8837,1.88385,1.88364,1.88366,65699999.0
2005-01-31 13:54:00,1.88383,1.88383,1.88327,1.88327,51000000.0
2005-01-31 13:55:00,1.88335,1.88341,1.88312,1.88337,56899999.0
2005-01-31 13:56:00,1.88357,1.88384,1.88347,1.88347,57900000.0
2005-01-31 13:57:00,1.88335,1.88353,1.88332,1.8834,31470000.0
2005-01-31 13:58:00,1.88333,1.88349,1.8833,1.8833,49900000.0
2005-01-31 13:59:00,1.88345,1.88355,1.88336,1.88336,55400000.0
2005-01-31 14:00:00,1.88349,1.88411,1.88349,1.88402,80800000.0
2005-01-31 14:01:00,1.8843,1.88441,1.8842,1.88434,107299999.0
2005-01-31 14:02:00,1.88443,1.88475,1.88443,1.8847,65800000.0
2005-01-31 14:03:00,1.88482,1.88488,1.88461,1.88476,83900000.0
2005-01-31 14:04:00,1.88475,1.88497,1.8847,1.88488,66200002.0
2005-01-31 14:05:00,1.88495,1.88521,1.88494,1.88512,72100000.0
2005-01-31 14:06:00,1.88508,1.88508,1.88479,1.88479,80999999.0
2005-01-31 14:07:00,1.88469,1.88479,1.88448,1.88475,43800000.0
2005-01-31 14:08:00,1.885,1.885,1.88478,1.88488,70000000.0
2005-01-31 14:09:00,1.88494,1.88494,1.88481,1.88481,10200000.0
2005-01-31 14:10:00,1.88478,1.8848,1.88466,1.8847,14500000.0
2005-01-31 14:11:00,1.8847,1.88473,1.88434,1.88434,57800001.0
2005-01-31 14:12:00,1.88428,1.88461,1.88423,1.88461,29900000.0
2005-01-31 14:13:00,1.88452,1.88456,1.88429,1.88444,59400000.0
2005-01-31 14:14:00,1.88448,1.88459,1.88437,1.8844,96299998.0
2005-01-31 14:15:00,1.8845,1.88464,1.88437,1.88442,73000001.0
2005-01-31 14:16:00,1.88465,1.88471,1.88449,1.8845,108199997.0
2005-01-31 14:17:00,1.8846,1.8846,1.88441,1.88447,52600000.0
2005-01-31 14:18:00,1.88453,1.88465,1.88432,1.88432,119399998.0
2005-01-31 14:19:00,1.88435,1.88446,1.88435,1.88438,78200001.0
2005-01-31 14:20:00,1.88449,1.88465,1.88437,1.88446,100200001.0
2005-01-31 14:21:00,1.8844,1.88479,1.8844,1.88474,102999999.0
2005-01-31 14:22:00,1.88483,1.88502,1.88473,1.88486,69200000.0
2005-01-31 14:23:00,1.88497,1.88498,1.88489,1.88489,28100000.0
2005-01-31 14:24:00,1.88488,1.88492,1.88477,1.88482,95599999.0
2005-01-31 14:25:00,1.88499,1.88561,1.88499,1.8854,90299999.0
2005-01-31 14:26:00,1.88554,1.88565,1.88536,1.88536,69200000.0
2005-01-31 14:27:00,1.88542,1.88545,1.88525,1.88525,32600001.0
2005-01-31 14:28:00,1.88533,1.88534,1.88517,1.88517,59100000.0
2005-01-31 14:29:00,1.88523,1.8853,1.88516,1.88524,58699998.0
2005-01-31 14:30:00,1.88528,1.88533,1.88508,1.8851,114599998.0
2005-01-31 14:31:00,1.88503,1.88522,1.88503,1.88512,151670005.0
2005-01-31 14:32:00,1.8853,1.8853,1.8851,1.88523,25900000.0
2005-01-31 14:33:00,1.88508,1.8852,1.88505,1.88505,69600001.0
2005-01-31 14:34:00,1.88495,1.885,1.88489,1.88498,30500000.0
2005-01-31 14:35:00,1.88497,1.88499,1.88481,1.88481,50500000.0
2005-01-31 14:36:00,1.88487,1.88538,1.88478,1.88527,76300000.0
2005-01-31 14:37:00,1.88578,1.88633,1.88569,1.88633,95599998.0
2005-01-31 14:38:00,1.88645,1.8868,1.88645,1.88674,121800000.0
2005-01-31 14:39:00,1.88695,1.88707,1.88689,1.88689,36100000.0
2005-01-31 14:40:00,1.88687,1.88695,1.88672,1.88692,89100000.0
2005-01-31 14:41:00,1.88698,1.88698,1.88659,1.88659,46199998.0
2005-01-31 14:42:00,1.88653,1.88714,1.88653,1.88714,141400002.0
2005-01-31 14:43:00,1.88722,1.88751,1.88722,1.88743,60000000.0
2005-01-31 14:44:00,1.88757,1.88757,1.88737,1.88742,63099999.0
2005-01-31 14:45:00,1.8875,1.8875,1.88731,1.88734,61800001.0
2005-01-31 14:46:00,1.88742,1.88747,1.88719,1.8872,59500000.0
2005-01-31 14:47:00,1.88746,1.88746,1.887,1.887,62000000.0
2005-01-31 14:48:00,1.88708,1.88721,1.887,1.88703,112699999.0
2005-01-31 14:49:00,1.88685,1.88685,1.88655,1.88655,22100001.0
2005-01-31 14:50:00,1.88645,1.8865,1.8863,1.88633,36150000.0
2005-01-31 14:51:00,1.88637,1.88638,1.88587,1.88587,85400001.0
2005-01-31 14:52:00,1.88565,1.88581,1.88557,1.88577,63200001.0
2005-01-31 14:53:00,1.88602,1.88603,1.88518,1.88518,84699999.0
2005-01-31 14:54:00,1.88514,1.88514,1.88462,1.88468,77800001.0
2005-01-31 14:55:00,1.88475,1.88503,1.8847,1.88493,53400000.0
2005-01-31 14:56:00,1.88505,1.88505,1.88489,1.88489,44500000.0
2005-01-31 14:57:00,1.88493,1.88502,1.8848,1.88486,77999999.0
2005-01-31 14:58:00,1.88495,1.88507,1.88495,1.88498,31200000.0
2005-01-31 14:59:00,1.8849,1.88495,1.88467,1.88467,20900000.0
2005-01-31 15:00:00,1.88461,1.88477,1.88442,1.88442,72200000.0
2005-01-31 15:01:00,1.88437,1.88437,1.88402,1.88403,46999999.0
2005-01-31 15:02:00,1.88416,1.88446,1.88405,1.88431,37100000.0
2005-01-31 15:03:00,1.88452,1.88452,1.88433,1.88443,55200000.0
2005-01-31 15:04:00,1.88454,1.88491,1.88454,1.88481,49100000.0
2005-01-31 15:05:00,1.88497,1.88508,1.88487,1.88487,31700000.0
2005-01-31 15:06:00,1.88496,1.885,1.88484,1.88489,62900000.0
2005-01-31 15:07:00,1.88493,1.88496,1.88476,1.88491,72799998.0
2005-01-31 15:08:00,1.88507,1.88525,1.88507,1.88521,41699999.0
2005-01-31 15:09:00,1.88529,1.88541,1.88528,1.88537,87900000.0
2005-01-31 15:10:00,1.88525,1.88525,1.88515,1.88515,34699999.0
2005-01-31 15:11:00,1.88522,1.88523,1.88503,1.8851,90900000.0
2005-01-31 15:12:00,1.88535,1.88572,1.88529,1.88572,93100002.0
2005-01-31 15:13:00,1.88594,1.88599,1.88577,1.8858,112299997.0
2005-01-31 15:14:00,1.88594,1.88597,1.88533,1.8856,61900002.0
2005-01-31 15:15:00,1.88565,1.88611,1.88565,1.88607,105500000.0
2005-01-31 15:16:00,1.88603,1.88626,1.88593,1.88613,66300001.0
2005-01-31 15:17:00,1.8863,1.88646,1.88605,1.8862,60300000.0
2005-01-31 15:18:00,1.88633,1.88633,1.88585,1.88596,91199999.0
2005-01-31 15:19:00,1.88585,1.88593,1.88547,1.88547,45500000.0
2005-01-31 15:20:00,1.88569,1.88585,1.88556,1.88563,68900000.0
2005-01-31 15:21:00,1.88569,1.88569,1.88535,1.88535,18300000.0
2005-01-31 15:22:00,1.8855,1.88571,1.88534,1.8856,90000000.0
2005-01-31 15:23:00,1.88571,1.88594,1.88571,1.88587,74400001.0
2005-01-31 15:24:00,1.88591,1.88591,1.88566,1.88566,83500000.0
2005-01-31 15:25:00,1.88576,1.88582,1.88565,1.88565,82100001.0
2005-01-31 15:26:00,1.88582,1.8859,1.88565,1.88565,36900000.0
2005-01-31 15:27:00,1.88562,1.88568,1.88555,1.88555,69200000.0
2005-01-31 15:28:00,1.88567,1.88567,1.88536,1.88536,17400000.0
2005-01-31 15:29:00,1.88538,1.88548,1.88525,1.88538,67000000.0
2005-01-31 15:30:00,1.88537,1.88549,1.88524,1.88526,63000000.0
2005-01-31 15:31:00,1.8855,1.88622,1.88541,1.88619,76599999.0
2005-01-31 15:32:00,1.88623,1.88635,1.88614,1.88616,143700000.0
2005-01-31 15:33:00,1.88638,1.8865,1.88616,1.88644,65300000.0
2005-01-31 15:34:00,1.88652,1.88661,1.8862,1.8862,55400000.0
2005-01-31 15:35:00,1.88628,1.88628,1.88593,1.88605,48099999.0
2005-01-31 15:36:00,1.88604,1.8862,1.88604,1.88618,32000000.0
2005-01-31 15:37:00,1.88628,1.88628,1.88565,1.88565,44599999.0
2005-01-31 15:38:00,1.88562,1.88584,1.88562,1.88565,52100001.0
2005-01-31 15:39:00,1.88564,1.88565,1.88527,1.88527,51200000.0
2005-01-31 15:40:00,1.88531,1.88531,1.88493,1.88493,82099998.0
2005-01-31 15:41:00,1.8851,1.88543,1.88501,1.88501,93100002.0
2005-01-31 15:42:00,1.88535,1.88535,1.88503,1.88503,119499997.0
2005-01-31 15:43:00,1.88501,1.8852,1.88491,1.88499,87900000.0
2005-01-31 15:44:00,1.88504,1.8851,1.88485,1.88485,36400000.0
2005-01-31 15:45:00,1.88493,1.88502,1.88482,1.88482,125100001.0
2005-01-31 15:46:00,1.88482,1.88497,1.88482,1.88482,63999999.0
2005-01-31 15:47:00,1.88482,1.88495,1.88478,1.88478,54199999.0
2005-01-31 15:48:00,1.88512,1.88515,1.88462,1.88463,106400000.0
2005-01-31 15:49:00,1.8847,1.88512,1.88466,1.88506,72300000.0
2005-01-31 15:50:00,1.88503,1.88522,1.88492,1.88492,100200001.0
2005-01-31 15:51:00,1.88504,1.88517,1.88484,1.88494,31300000.0
2005-01-31 15:52:00,1.88492,1.88494,1.88465,1.8847,77900001.0
2005-01-31 15:53:00,1.8849,1.8849,1.88468,1.8847,41100000.0
2005-01-31 15:54:00,1.885,1.88512,1.88492,1.88511,51799999.0
2005-01-31 15:55:00,1.88528,1.88553,1.88528,1.88549,33700000.0
2005-01-31 15:56:00,1.88559,1.88597,1.88559,1.88594,59199999.0
2005-01-31 15:57:00,1.88622,1.88625,1.88617,1.88617,39100000.0
2005-01-31 15:58:00,1.88615,1.88621,1.88575,1.88575,73100000.0
2005-01-31 15:59:00,1.88566,1.88587,1.88566,1.88573,75700000.0
2005-01-31 16:00:00,1.88582,1.88592,1.88565,1.88565,27700000.0
2005-01-31 16:01:00,1.88576,1.88584,1.88563,1.88577,71000000.0
2005-01-31 16:02:00,1.8858,1.88594,1.8858,1.88582,101800000.0
2005-01-31 16:03:00,1.88586,1.88591,1.8858,1.8858,89699999.0
2005-01-31 16:04:00,1.8858,1.88587,1.8857,1.8857,53300000.0
2005-01-31 16:05:00,1.88558,1.88558,1.88547,1.88547,39400000.0
2005-01-31 16:06:00,1.88542,1.88542,1.88519,1.88519,73000000.0
2005-01-31 16:07:00,1.88493,1.88513,1.88473,1.88473,61400000.0
2005-01-31 16:08:00,1.88481,1.88481,1.88467,1.88471,114500001.0
2005-01-31 16:09:00,1.88489,1.88493,1.88474,1.88474,113899998.0
2005-01-31 16:10:00,1.88486,1.88486,1.88453,1.88453,85400000.0
2005-01-31 16:11:00,1.88472,1.88493,1.88466,1.88471,61900000.0
2005-01-31 16:12:00,1.8848,1.88494,1.88475,1.88484,64199999.0
2005-01-31 16:13:00,1.88494,1.88503,1.88488,1.88497,123400002.0
2005-01-31 16:14:00,1.88497,1.88519,1.88497,1.88515,53699999.0
2005-01-31 16:15:00,1.8853,1.88531,1.88519,1.88526,57300000.0
2005-01-31 16:16:00,1.88543,1.88551,1.88535,1.88535,112199999.0
2005-01-31 16:17:00,1.88547,1.88555,1.8854,1.88544,86499999.0
2005-01-31 16:18:00,1.88559,1.88559,1.88548,1.8855,103199999.0
2005-01-31 16:19:00,1.88567,1.8858,1.88549,1.88554,59700000.0
2005-01-31 16:20:00,1.8857,1.88576,1.88568,1.88572,23400000.0
2005-01-31 16:21:00,1.88595,1.88606,1.88563,1.88568,87700000.0
2005-01-31 16:22:00,1.88584,1.88584,1.88545,1.88553,36899999.0
2005-01-31 16:23:00,1.88553,1.88553,1.88536,1.88545,99899998.0
2005-01-31 16:24:00,1.88545,1.88559,1.88527,1.88527,127200002.0
2005-01-31 16:25:00,1.88531,1.88549,1.88531,1.88543,33300000.0
2005-01-31 16:26:00,1.88551,1.88551,1.88499,1.88499,60100000.0
2005-01-31 16:27:00,1.88495,1.88517,1.8849,1.88513,63200000.0
2005-01-31 16:28:00,1.88507,1.88507,1.88472,1.88472,59700000.0
2005-01-31 16:29:00,1.88493,1.88493,1.88478,1.88483,18600000.0
2005-01-31 16:30:00,1.88493,1.88511,1.88492,1.88496,83499997.0
2005-01-31 16:31:00,1.88525,1.88536,1.88508,1.88525,64600001.0
2005-01-31 16:32:00,1.88537,1.88548,1.88537,1.88547,60900000.0
2005-01-31 16:33:00,1.88563,1.88563,1.88549,1.88549,38800000.0
2005-01-31 16:34:00,1.88549,1.88558,1.8854,1.8854,77400000.0
2005-01-31 16:35:00,1.88561,1.88561,1.8854,1.8854,20800000.0
2005-01-31 16:36:00,1.88558,1.88628,1.88558,1.88623,72299999.0
2005-01-31 16:37:00,1.88631,1.8869,1.88609,1.8869,68400000.0
2005-01-31 16:38:00,1.88713,1.88737,1.88707,1.88721,98599998.0
2005-01-31 16:39:00,1.88715,1.88735,1.88701,1.88701,105099998.0
2005-01-31 16:40:00,1.88725,1.88731,1.88707,1.88714,34400000.0
2005-01-31 16:41:00,1.88709,1.88745,1.88709,1.88728,64100000.0
2005-01-31 16:42:00,1.88735,1.88756,1.88735,1.88747,87400003.0
2005-01-31 16:43:00,1.88738,1.88738,1.88693,1.88698,56000001.0
2005-01-31 16:44:00,1.88714,1.88737,1.88714,1.88729,67900000.0
2005-01-31 16:45:00,1.88733,1.88762,1.88725,1.88745,53000000.0
2005-01-31 16:46:00,1.88754,1.88759,1.88724,1.88724,96200001.0
2005-01-31 16:47:00,1.88724,1.88742,1.88704,1.88735,120300000.0
2005-01-31 16:48:00,1.88748,1.88748,1.88694,1.88694,37299999.0
2005-01-31 16:49:00,1.88695,1.887,1.88681,1.88688,30200000.0
2005-01-31 16:50:00,1.88679,1.8869,1.88667,1.88667,81000000.0
2005-01-31 16:51:00,1.8868,1.88685,1.8867,1.8867,78899999.0
2005-01-31 16:52:00,1.88673,1.88683,1.8867,1.88683,78799999.0
2005-01-31 16:53:00,1.88674,1.88694,1.88674,1.88693,38300000.0
2005-01-31 16:54:00,1.88683,1.88703,1.88675,1.88701,82600000.0
2005-01-31 16:55:00,1.88695,1.88698,1.88674,1.88693,43600000.0
2005-01-31 16:56:00,1.8868,1.88684,1.88667,1.88679,30500000.0
2005-01-31 16:57:00,1.88707,1.88707,1.88619,1.88668,52500000.0
2005-01-31 16:58:00,1.88651,1.88651,1.88555,1.88601,58800000.0
2005-01-31 16:59:00,1.8862,1.8862,1.88565,1.88565,63100000.0
2005-01-31 17:00:00,1.88575,1.8859,1.88535,1.88586,108499998.0
2005-01-31 17:01:00,1.88599,1.88599,1.88548,1.88588,74700000.0
2005-01-31 17:02:00,1.8859,1.88612,1.88581,1.88607,94100001.0
2005-01-31 17:03:00,1.88613,1.88635,1.88605,1.88625,67800000.0
2005-01-31 17:04:00,1.88633,1.88645,1.88625,1.88629,52899999.0
2005-01-31 17:05:00,1.88628,1.88658,1.88628,1.88648,79500001.0
2005-01-31 17:06:00,1.88653,1.88658,1.88639,1.88658,34000000.0
2005-01-31 17:07:00,1.88645,1.88655,1.88597,1.88597,51200000.0
2005-01-31 17:08:00,1.88592,1.88592,1.88539,1.88539,29300000.0
2005-01-31 17:09:00,1.88531,1.88554,1.88522,1.88548,58099999.0
2005-01-31 17:10:00,1.88549,1.88549,1.88512,1.8852,38600000.0
2005-01-31 17:11:00,1.88555,1.88571,1.88543,1.88563,41900000.0
2005-01-31 17:12:00,1.88558,1.88607,1.88552,1.88604,53100000.0
2005-01-31 17:13:00,1.88625,1.88641,1.88577,1.88577,32000000.0
2005-01-31 17:14:00,1.88575,1.88579,1.8852,1.8852,51800000.0
2005-01-31 17:15:00,1.88535,1.88551,1.88514,1.88518,46899999.0
2005-01-31 17:16:00,1.88531,1.88538,1.88512,1.88512,95500001.0
2005-01-31 17:17:00,1.88528,1.88536,1.88514,1.88527,66399999.0
2005-01-31 17:18:00,1.88539,1.88542,1.88517,1.88517,54900000.0
2005-01-31 17:19:00,1.88501,1.88501,1.8847,1.8847,47699998.0
2005-01-31 17:20:00,1.88474,1.88515,1.88474,1.88514,54200000.0
2005-01-31 17:21:00,1.88527,1.88536,1.88519,1.88527,86799999.0
2005-01-31 17:22:00,1.8853,1.88538,1.8853,1.88537,51500000.0
2005-01-31 17:23:00,1.88525,1.88531,1.88487,1.88487,60500000.0
2005-01-31 17:24:00,1.88493,1.88525,1.88491,1.88525,82200000.0
2005-01-31 17:25:00,1.88528,1.88528,1.88507,1.8851,51499999.0
2005-01-31 17:26:00,1.88521,1.88528,1.88518,1.88522,59500000.0
2005-01-31 17:27:00,1.88522,1.88525,1.88499,1.88508,117999997.0
2005-01-31 17:28:00,1.88506,1.88506,1.88501,1.88501,24099999.0
2005-01-31 17:29:00,1.88497,1.88514,1.88497,1.88499,48700000.0
2005-01-31 17:30:00,1.88484,1.88494,1.88445,1.88445,83499999.0
2005-01-31 17:31:00,1.88452,1.88452,1.88423,1.88446,97700002.0
2005-01-31 17:32:00,1.88476,1.88498,1.88456,1.88498,94200001.0
2005-01-31 17:33:00,1.88533,1.88535,1.88511,1.88511,62700001.0
2005-01-31 17:34:00,1.88503,1.88507,1.88494,1.88494,76099998.0
2005-01-31 17:35:00,1.88526,1.88541,1.88511,1.8854,90400000.0
2005-01-31 17:36:00,1.88577,1.88582,1.88549,1.88559,67200000.0
2005-01-31 17:37:00,1.88582,1.88589,1.88553,1.88559,81000000.0
2005-01-31 17:38:00,1.88575,1.88578,1.88508,1.88508,34200000.0
2005-01-31 17:39:00,1.88517,1.88517,1.88482,1.88482,48099999.0
2005-01-31 17:40:00,1.88496,1.88522,1.8849,1.88521,75100000.0
2005-01-31 17:41:00,1.88522,1.88531,1.88518,1.88527,40299999.0
2005-01-31 17:42:00,1.8853,1.88536,1.88517,1.88524,84999999.0
2005-01-31 17:43:00,1.88533,1.8858,1.88529,1.88574,54300000.0
2005-01-31 17:44:00,1.88569,1.88569,1.88537,1.88537,23300000.0
2005-01-31 17:45:00,1.88522,1.88535,1.88513,1.88522,42700000.0
2005-01-31 17:46:00,1.88506,1.88517,1.88501,1.88517,86300000.0
2005-01-31 17:47:00,1.88513,1.88552,1.88507,1.88543,74699999.0
2005-01-31 17:48:00,1.88557,1.88571,1.88553,1.88565,71000000.0
2005-01-31 17:49:00,1.88585,1.88628,1.88585,1.88628,52600001.0
2005-01-31 17:50:00,1.88636,1.88637,1.88608,1.88608,80800001.0
2005-01-31 17:51:00,1.88617,1.88629,1.88585,1.886,103099999.0
2005-01-31 17:52:00,1.88624,1.88631,1.88613,1.88617,135100000.0
2005-01-31 17:53:00,1.88602,1.88602,1.88572,1.88583,66000000.0
2005-01-31 17:54:00,1.88607,1.88621,1.88584,1.88619,98100002.0
2005-01-31 17:55:00,1.88633,1.88633,1.88609,1.88612,36099999.0
2005-01-31 17:56:00,1.88621,1.88629,1.88585,1.88585,100600000.0
2005-01-31 17:57:00,1.8858,1.88607,1.8858,1.88601,21500000.0
2005-01-31 17:58:00,1.88625,1.88642,1.88604,1.88638,71800000.0
2005-01-31 17:59:00,1.88629,1.88657,1.88605,1.88605,122700001.0
2005-01-31 18:00:00,1.8859,1.8859,1.88535,1.88535,32000000.0
2005-01-31 18:01:00,1.8856,1.8856,1.88496,1.88512,895949998.0
2005-01-31 18:02:00,1.88543,1.88547,1.88508,1.88533,1272300000.0
2005-01-31 18:03:00,1.88544,1.88568,1.88512,1.88547,1225300007.0
2005-01-31 18:04:00,1.88585,1.88607,1.8856,1.88605,874800000.0
2005-01-31 18:05:00,1.88637,1.88637,1.886,1.88613,962099994.0
2005-01-31 18:06:00,1.88617,1.88638,1.886,1.88623,966299995.0
2005-01-31 18:07:00,1.88638,1.88706,1.88623,1.88691,1372299997.0
2005-01-31 18:08:00,1.88723,1.88758,1.88693,1.88748,1329700000.0
2005-01-31 18:09:00,1.88753,1.8876,1.88608,1.88729,570199997.0
2005-01-31 18:10:00,1.88747,1.88796,1.88745,1.88781,814400003.0
2005-01-31 18:11:00,1.88803,1.88803,1.88721,1.88721,611300001.0
2005-01-31 18:12:00,1.88725,1.88746,1.88705,1.88717,733099998.0
2005-01-31 18:13:00,1.88717,1.88737,1.88692,1.88692,533000001.0
2005-01-31 18:14:00,1.88702,1.88702,1.88684,1.8869,676800001.0
2005-01-31 18:15:00,1.88683,1.88701,1.88634,1.88634,854016997.0
2005-01-31 18:16:00,1.88641,1.88641,1.88591,1.88623,733599995.0
2005-01-31 18:17:00,1.88639,1.88639,1.88588,1.88594,609099996.0
2005-01-31 18:18:00,1.88593,1.88593,1.88555,1.88555,762999994.0
2005-01-31 18:19:00,1.88553,1.88553,1.88529,1.88529,565899994.0
2005-01-31 18:20:00,1.88528,1.88528,1.88495,1.88515,483200003.0
2005-01-31 18:21:00,1.88531,1.88531,1.88503,1.88521,1056799994.0
2005-01-31 18:22:00,1.88521,1.88521,1.88503,1.88503,554100001.0
2005-01-31 18:23:00,1.88505,1.88522,1.88497,1.88517,730399998.0
2005-01-31 18:24:00,1.88535,1.88554,1.88513,1.88548,746000000.0
2005-01-31 18:25:00,1.88548,1.8858,1.88548,1.88572,651800000.0
2005-01-31 18:26:00,1.88583,1.88599,1.8858,1.8858,551100004.0
2005-01-31 18:27:00,1.88573,1.88573,1.88547,1.88547,750200000.0
2005-01-31 18:28:00,1.88563,1.88563,1.88546,1.88555,289900002.0
2005-01-31 18:29:00,1.88555,1.88577,1.88555,1.88558,684800002.0
2005-01-31 18:30:00,1.88564,1.8858,1.88548,1.88566,644999996.0
2005-01-31 18:31:00,1.88571,1.88576,1.88528,1.88528,437300000.0
2005-01-31 18:32:00,1.88524,1.8856,1.88521,1.88555,356400001.0
2005-01-31 18:33:00,1.8856,1.8856,1.88544,1.88551,884400003.0
2005-01-31 18:34:00,1.88548,1.88548,1.88509,1.88509,592000000.0
2005-01-31 18:35:00,1.88517,1.88535,1.88509,1.88517,414700003.0
2005-01-31 18:36:00,1.88515,1.88518,1.88498,1.88513,93500001.0
2005-01-31 18:37:00,1.88515,1.88558,1.88508,1.8855,134999999.0
2005-01-31 18:38:00,1.88553,1.88557,1.88533,1.88553,217699996.0
2005-01-31 18:39:00,1.88573,1.88619,1.88571,1.88597,221600000.0
2005-01-31 18:40:00,1.88589,1.88589,1.88549,1.8856,369100002.0
2005-01-31 18:41:00,1.8856,1.8857,1.88551,1.88555,397900002.0
2005-01-31 18:42:00,1.88556,1.88569,1.88537,1.88537,63700000.0
2005-01-31 18:43:00,1.88542,1.88552,1.88519,1.88542,120100001.0
2005-01-31 18:44:00,1.88548,1.88602,1.88539,1.88584,396900001.0
2005-01-31 18:45:00,1.88587,1.886,1.88579,1.88596,185600001.0
2005-01-31 18:46:00,1.88593,1.88601,1.88582,1.88582,206299999.0
2005-01-31 18:47:00,1.88575,1.88578,1.88536,1.88536,146899999.0
2005-01-31 18:48:00,1.88534,1.88546,1.88529,1.88538,320900000.0
2005-01-31 18:49:00,1.88545,1.88545,1.88467,1.88467,60400000.0
2005-01-31 18:50:00,1.88455,1.88463,1.88442,1.88445,225399997.0
2005-01-31 18:51:00,1.88486,1.88488,1.88414,1.88414,395399999.0
2005-01-31 18:52:00,1.88421,1.88441,1.884,1.88417,480200002.0
2005-01-31 18:53:00,1.88404,1.88404,1.8836,1.8836,381950000.0
2005-01-31 18:54:00,1.8837,1.88373,1.8832,1.88322,227100001.0
2005-01-31 18:55:00,1.88332,1.88332,1.88277,1.8831,640599999.0
2005-01-31 18:56:00,1.88322,1.88343,1.88322,1.88337,219350000.0
2005-01-31 18:57:00,1.88347,1.88357,1.88318,1.88336,531900001.0
2005-01-31 18:58:00,1.88342,1.88344,1.88315,1.88327,650100004.0
2005-01-31 18:59:00,1.8833,1.88361,1.8833,1.8835,404100002.0
2005-01-31 19:00:00,1.88365,1.88365,1.88322,1.88322,282700003.0
2005-01-31 19:01:00,1.88337,1.88338,1.88296,1.88296,79200001.0
2005-01-31 19:02:00,1.88281,1.88281,1.88146,1.88146,351300001.0
2005-01-31 19:03:00,1.88152,1.88177,1.88138,1.88151,491300002.0
2005-01-31 19:04:00,1.88159,1.8818,1.88156,1.88173,260600000.0
2005-01-31 19:05:00,1.88205,1.88239,1.88187,1.88205,140700001.0
2005-01-31 19:06:00,1.88228,1.88228,1.8817,1.88195,587600001.0
2005-01-31 19:07:00,1.88212,1.88212,1.88192,1.88203,328000002.0
2005-01-31 19:08:00,1.88198,1.88212,1.88183,1.88195,626700007.0
2005-01-31 19:09:00,1.88196,1.88201,1.88185,1.88189,314399998.0
2005-01-31 19:10:00,1.88177,1.88188,1.88162,1.88162,350099999.0
2005-01-31 19:11:00,1.88155,1.88155,1.88144,1.88148,87800000.0
2005-01-31 19:12:00,1.88158,1.88166,1.8814,1.88158,155600000.0
2005-01-31 19:13:00,1.8816,1.8816,1.88098,1.88107,409300003.0
2005-01-31 19:14:00,1.88112,1.88128,1.88109,1.88125,193900000.0
2005-01-31 19:15:00,1.88128,1.88137,1.88126,1.88131,385200003.0
2005-01-31 19:16:00,1.88147,1.88147,1.88134,1.88147,108200000.0
2005-01-31 19:17:00,1.88151,1.88159,1.8812,1.8812,170099999.0
2005-01-31 19:18:00,1.88135,1.88151,1.8813,1.88135,243000000.0
2005-01-31 19:19:00,1.88146,1.88167,1.88129,1.88155,197100001.0
2005-01-31 19:20:00,1.88163,1.88191,1.88156,1.88166,327349999.0
2005-01-31 19:21:00,1.88168,1.88168,1.88093,1.88094,401500000.0
2005-01-31 19:22:00,1.8808,1.88098,1.88068,1.88088,276000001.0
2005-01-31 19:23:00,1.88074,1.88075,1.88008,1.88012,467200001.0
2005-01-31 19:24:00,1.88003,1.88003,1.87979,1.87979,151199998.0
2005-01-31 19:25:00,1.87973,1.87997,1.87971,1.87995,108500001.0
2005-01-31 19:26:00,1.87997,1.88013,1.87997,1.88005,290700000.0
2005-01-31 19:27:00,1.88039,1.88055,1.88022,1.88031,513300000.0
2005-01-31 19:28:00,1.88037,1.88048,1.88017,1.8803,352600002.0
2005-01-31 19:29:00,1.88036,1.8806,1.88034,1.88047,339399999.0
2005-01-31 19:30:00,1.88056,1.8807,1.88055,1.88059,488599997.0
2005-01-31 19:31:00,1.88066,1.88074,1.88031,1.88061,280900000.0
2005-01-31 19:32:00,1.88083,1.88112,1.88076,1.88095,365899996.0
2005-01-31 19:33:00,1.88108,1.8812,1.88097,1.88104,232699999.0
2005-01-31 19:34:00,1.88103,1.8813,1.88097,1.88126,184200002.0
2005-01-31 19:35:00,1.88133,1.8815,1.88128,1.88138,379899999.0
2005-01-31 19:36:00,1.88139,1.88146,1.88106,1.88146,337699999.0
2005-01-31 19:37:00,1.88145,1.88157,1.88137,1.88157,238300001.0
2005-01-31 19:38:00,1.88168,1.88247,1.88167,1.88247,114200000.0
2005-01-31 19:39:00,1.88271,1.88306,1.88264,1.88264,198700002.0
2005-01-31 19:40:00,1.88261,1.88277,1.88241,1.8826,396900001.0
2005-01-31 19:41:00,1.8826,1.88269,1.88252,1.88252,313399999.0
2005-01-31 19:42:00,1.88249,1.88253,1.88242,1.88246,181100001.0
2005-01-31 19:43:00,1.88245,1.88245,1.8824,1.8824,153400000.0
2005-01-31 19:44:00,1.88246,1.88246,1.88219,1.8823,504000006.0
2005-01-31 19:45:00,1.88238,1.88238,1.88208,1.88219,141799998.0
2005-01-31 19:46:00,1.88228,1.88228,1.88159,1.88172,249050000.0
2005-01-31 19:47:00,1.88189,1.88193,1.88174,1.88174,129999999.0
2005-01-31 19:48:00,1.88171,1.8819,1.88131,1.88138,106300001.0
2005-01-31 19:49:00,1.88157,1.88158,1.88148,1.8815,306700001.0
2005-01-31 19:50:00,1.88155,1.88164,1.88142,1.88158,282200001.0
2005-01-31 19:51:00,1.88163,1.8818,1.88158,1.88158,267400000.0
2005-01-31 19:52:00,1.88163,1.88168,1.88151,1.8816,116400000.0
2005-01-31 19:53:00,1.88187,1.88189,1.88171,1.88175,100100001.0
2005-01-31 19:54:00,1.88183,1.88183,1.88169,1.88171,234399997.0
2005-01-31 19:55:00,1.88178,1.88225,1.8817,1.88225,83150000.0
2005-01-31 19:56:00,1.88232,1.88246,1.88232,1.88236,331169998.0
2005-01-31 19:57:00,1.88238,1.88246,1.88232,1.88232,335499998.0
2005-01-31 19:58:00,1.8823,1.88242,1.8823,1.88231,313999997.0
2005-01-31 19:59:00,1.88228,1.88242,1.88228,1.88233,337100002.0
2005-01-31 20:00:00,1.88229,1.88231,1.88219,1.88219,150900001.0
2005-01-31 20:01:00,1.88215,1.88215,1.8821,1.88215,250899999.0
2005-01-31 20:02:00,1.88215,1.88215,1.88197,1.88201,210700001.0
2005-01-31 20:03:00,1.88207,1.88207,1.88192,1.88192,83399999.0
2005-01-31 20:04:00,1.88192,1.88198,1.88188,1.8819,212199998.0
2005-01-31 20:05:00,1.88185,1.88202,1.88183,1.88183,173799997.0
2005-01-31 20:06:00,1.88183,1.88191,1.88181,1.88182,236600001.0
2005-01-31 20:07:00,1.88185,1.88208,1.88185,1.88197,113000001.0
2005-01-31 20:08:00,1.88214,1.88214,1.88201,1.88206,330800001.0
2005-01-31 20:09:00,1.88198,1.88214,1.88198,1.88202,91200000.0
2005-01-31 20:10:00,1.88209,1.88216,1.882,1.882,135299999.0
2005-01-31 20:11:00,1.88205,1.88205,1.882,1.88205,62300000.0
2005-01-31 20:12:00,1.88208,1.88213,1.88196,1.88202,494199996.0
2005-01-31 20:13:00,1.88205,1.88214,1.88198,1.88204,233099999.0
2005-01-31 20:14:00,1.88212,1.88222,1.8821,1.8821,117200000.0
2005-01-31 20:15:00,1.8821,1.88218,1.88207,1.88212,440800000.0
2005-01-31 20:16:00,1.8821,1.88235,1.8821,1.88235,84200000.0
2005-01-31 20:17:00,1.88243,1.88247,1.88241,1.88242,68299999.0
2005-01-31 20:18:00,1.88249,1.88273,1.88225,1.88225,181400000.0
2005-01-31 20:19:00,1.88251,1.88268,1.88234,1.88263,126170001.0
2005-01-31 20:20:00,1.88263,1.88278,1.88261,1.8827,299900000.0
2005-01-31 20:21:00,1.88272,1.88283,1.88266,1.8828,129800001.0
2005-01-31 20:22:00,1.88283,1.88294,1.88283,1.8829,121499998.0
2005-01-31 20:23:00,1.88292,1.88311,1.88287,1.88305,282200006.0
2005-01-31 20:24:00,1.88304,1.88304,1.88293,1.88299,101999999.0
2005-01-31 20:25:00,1.88302,1.88309,1.88293,1.88298,464599998.0
2005-01-31 20:26:00,1.88289,1.8831,1.88264,1.88264,540500002.0
2005-01-31 20:27:00,1.883,1.883,1.88266,1.88275,241300004.0
2005-01-31 20:28:00,1.88275,1.88306,1.88265,1.88265,308100000.0
2005-01-31 20:29:00,1.88309,1.88309,1.88264,1.88264,226300000.0
2005-01-31 20:30:00,1.88278,1.88289,1.88268,1.88268,968799990.0
2005-01-31 20:31:00,1.8826,1.8828,1.8826,1.8827,613700000.0
2005-01-31 20:32:00,1.88279,1.88285,1.8827,1.88272,708299997.0
2005-01-31 20:33:00,1.88278,1.88284,1.88268,1.88271,246000001.0
2005-01-31 20:34:00,1.88278,1.88295,1.88274,1.88274,80400000.0
2005-01-31 20:35:00,1.88271,1.88277,1.8826,1.8826,63300000.0
2005-01-31 20:36:00,1.88278,1.88301,1.88273,1.88287,124300001.0
2005-01-31 20:37:00,1.8828,1.88295,1.88272,1.88272,157199998.0
2005-01-31 20:38:00,1.88277,1.88291,1.88261,1.88261,318999999.0
2005-01-31 20:39:00,1.8827,1.88286,1.8825,1.8827,289300000.0
2005-01-31 20:40:00,1.88263,1.88275,1.88262,1.88262,105400000.0
2005-01-31 20:41:00,1.88286,1.88313,1.88278,1.88278,200600000.0
2005-01-31 20:42:00,1.88272,1.8828,1.88272,1.88274,107300002.0
2005-01-31 20:43:00,1.88292,1.88292,1.88264,1.8827,274200001.0
2005-01-31 20:44:00,1.8827,1.88272,1.88266,1.88268,393499998.0
2005-01-31 20:45:00,1.88266,1.88277,1.8826,1.8826,83700000.0
2005-01-31 20:46:00,1.88257,1.88271,1.88257,1.88258,188500002.0
2005-01-31 20:47:00,1.88253,1.88262,1.88249,1.88255,347099999.0
2005-01-31 20:48:00,1.88255,1.88263,1.88242,1.88242,145800000.0
2005-01-31 20:49:00,1.88238,1.8825,1.88237,1.88238,104699999.0
2005-01-31 20:50:00,1.88245,1.88272,1.88244,1.88263,409700000.0
2005-01-31 20:51:00,1.88268,1.88273,1.88247,1.88247,330800001.0
2005-01-31 20:52:00,1.88235,1.88257,1.88235,1.8824,207600002.0
2005-01-31 20:53:00,1.88253,1.88259,1.88241,1.88241,590200003.0
2005-01-31 20:54:00,1.88242,1.88259,1.88239,1.88239,389500002.0
2005-01-31 20:55:00,1.8824,1.88245,1.88213,1.88232,337799996.0
2005-01-31 20:56:00,1.88225,1.88263,1.88225,1.88263,361199995.0
2005-01-31 20:57:00,1.88229,1.88239,1.88223,1.88223,614849995.0
2005-01-31 20:58:00,1.88224,1.88225,1.88207,1.88213,197500000.0
2005-01-31 20:59:00,1.88228,1.88235,1.88204,1.88225,576500006.0
2005-01-31 21:00:00,1.88237,1.88243,1.88226,1.88228,429099998.0
2005-01-31 21:01:00,1.88245,1.8825,1.88224,1.88224,395200001.0
2005-01-31 21:02:00,1.88227,1.88227,1.88215,1.88217,183999999.0
2005-01-31 21:03:00,1.8821,1.88219,1.88205,1.88205,127400001.0
2005-01-31 21:04:00,1.88204,1.88209,1.88192,1.88202,253900003.0
2005-01-31 21:05:00,1.88202,1.88218,1.88184,1.88184,258699998.0
2005-01-31 21:06:00,1.88192,1.88204,1.88165,1.88183,191299998.0
2005-01-31 21:07:00,1.88174,1.88174,1.8809,1.88142,123699999.0
2005-01-31 21:08:00,1.8816,1.88176,1.88155,1.8816,66400000.0
2005-01-31 21:09:00,1.88162,1.88185,1.88152,1.88162,74200001.0
2005-01-31 21:10:00,1.88175,1.88183,1.88169,1.88183,172500002.0
2005-01-31 21:11:00,1.8818,1.88187,1.8818,1.88185,101200002.0
2005-01-31 21:12:00,1.88185,1.88191,1.88177,1.88177,79600000.0
2005-01-31 21:13:00,1.88172,1.88189,1.88172,1.88177,180799999.0
2005-01-31 21:14:00,1.88199,1.88207,1.88185,1.88191,296499999.0
2005-01-31 21:15:00,1.88195,1.88195,1.88183,1.88193,248199998.0
2005-01-31 21:16:00,1.88195,1.88195,1.8819,1.8819,111600001.0
2005-01-31 21:17:00,1.88193,1.88208,1.88192,1.88197,223600002.0
2005-01-31 21:18:00,1.88198,1.8821,1.88198,1.88201,46200000.0
2005-01-31 21:19:00,1.88197,1.88209,1.88197,1.88205,119700000.0
2005-01-31 21:20:00,1.88205,1.88205,1.88195,1.88202,299400002.0
2005-01-31 21:21:00,1.88205,1.88229,1.88205,1.88227,191899997.0
2005-01-31 21:22:00,1.88235,1.88235,1.8823,1.8823,151699998.0
2005-01-31 21:23:00,1.88242,1.88251,1.88224,1.88243,81300001.0
2005-01-31 21:24:00,1.8824,1.88256,1.88233,1.88233,276499997.0
2005-01-31 21:25:00,1.88245,1.88259,1.88233,1.88256,156500000.0
2005-01-31 21:26:00,1.88258,1.88258,1.88237,1.88256,52100000.0
2005-01-31 21:27:00,1.88259,1.88262,1.88252,1.88252,97269999.0
2005-01-31 21:28:00,1.88256,1.88271,1.88256,1.88259,264499999.0
2005-01-31 21:29:00,1.88255,1.8826,1.88251,1.88257,38900000.0
2005-01-31 21:30:00,1.88258,1.88262,1.88256,1.88258,28600000.0
2005-01-31 21:31:00,1.88265,1.88276,1.88265,1.88271,43000000.0
2005-01-31 21:32:00,1.88282,1.88282,1.88225,1.8823,198900001.0
2005-01-31 21:33:00,1.88252,1.8826,1.88219,1.88233,240599999.0
2005-01-31 21:34:00,1.88254,1.88254,1.88228,1.88228,243299999.0
2005-01-31 21:35:00,1.88251,1.88266,1.88241,1.88251,118599999.0
2005-01-31 21:36:00,1.88243,1.88293,1.88243,1.88261,132000001.0
2005-01-31 21:37:00,1.88293,1.88293,1.88232,1.88247,206799999.0
2005-01-31 21:38:00,1.8825,1.8826,1.88233,1.88233,141799999.0
2005-01-31 21:39:00,1.88261,1.88261,1.88232,1.88232,37100000.0
2005-01-31 21:40:00,1.88247,1.88247,1.88217,1.88223,125200001.0
2005-01-31 21:41:00,1.88234,1.88246,1.88216,1.8823,158400001.0
2005-01-31 21:42:00,1.88226,1.88253,1.88226,1.88248,155000000.0
2005-01-31 21:43:00,1.88269,1.88269,1.88242,1.88253,40199999.0
2005-01-31 21:44:00,1.88252,1.88264,1.88234,1.88235,98399998.0
2005-01-31 21:45:00,1.8824,1.8828,1.88231,1.88253,59600001.0
2005-01-31 21:46:00,1.88247,1.8826,1.88238,1.88238,140400001.0
2005-01-31 21:47:00,1.88235,1.88243,1.88223,1.88223,202299999.0
2005-01-31 21:48:00,1.88221,1.88233,1.88219,1.88228,97800000.0
2005-01-31 21:49:00,1.88228,1.88228,1.88203,1.88217,65499999.0
2005-01-31 21:50:00,1.88216,1.88216,1.88207,1.88207,63199999.0
2005-01-31 21:51:00,1.88213,1.88215,1.88207,1.88207,158899999.0
2005-01-31 21:52:00,1.88206,1.8822,1.88201,1.88215,87699999.0
2005-01-31 21:53:00,1.8822,1.88229,1.88214,1.88214,43900000.0
2005-01-31 21:54:00,1.88216,1.88231,1.88208,1.88208,73000000.0
2005-01-31 21:55:00,1.88227,1.88236,1.88219,1.88223,300500000.0
2005-01-31 21:56:00,1.88213,1.88226,1.88209,1.88225,82850000.0
2005-01-31 21:57:00,1.88237,1.88239,1.8823,1.8823,92599999.0
2005-01-31 21:58:00,1.88233,1.88261,1.88225,1.88227,79400000.0
2005-01-31 21:59:00,1.88235,1.88252,1.88163,1.88171,501000006.0
2005-01-31 22:00:00,1.88194,1.88248,1.88183,1.88202,133000001.0
2005-01-31 22:01:00,1.88201,1.8822,1.88201,1.8821,108200000.0
2005-01-31 22:02:00,1.88225,1.88251,1.88206,1.8821,269499998.0
2005-01-31 22:03:00,1.88203,1.88215,1.88201,1.88202,78499999.0
2005-01-31 22:04:00,1.88199,1.88212,1.88183,1.88183,392099999.0
2005-01-31 22:05:00,1.88179,1.88188,1.8812,1.88144,108499998.0
2005-01-31 22:06:00,1.88148,1.88175,1.88145,1.88173,83399999.0
2005-01-31 22:07:00,1.88179,1.88184,1.88164,1.88164,56100000.0
2005-01-31 22:08:00,1.88212,1.88223,1.88178,1.88178,64400000.0
2005-01-31 22:09:00,1.88166,1.88177,1.88166,1.88168,68500000.0
2005-01-31 22:10:00,1.88174,1.88174,1.88165,1.88165,63300002.0
2005-01-31 22:11:00,1.88162,1.88163,1.88155,1.88155,45900000.0
2005-01-31 22:12:00,1.88158,1.88165,1.88141,1.88141,165799999.0
2005-01-31 22:13:00,1.88166,1.88166,1.88146,1.88157,77400000.0
2005-01-31 22:14:00,1.88156,1.88166,1.88149,1.8815,79600000.0
2005-01-31 22:15:00,1.8816,1.8816,1.88133,1.88136,184500000.0
2005-01-31 22:16:00,1.88156,1.88174,1.8814,1.88143,275999999.0
2005-01-31 22:17:00,1.88142,1.88142,1.88097,1.88102,20700000.0
2005-01-31 22:18:00,1.88127,1.88134,1.881,1.881,121500002.0
2005-01-31 22:19:00,1.88111,1.88111,1.88104,1.88109,67799999.0
2005-01-31 22:20:00,1.88093,1.88093,1.88019,1.88019,100200003.0
2005-01-31 22:21:00,1.88065,1.88097,1.88053,1.88085,107999999.0
2005-01-31 22:22:00,1.88088,1.8812,1.88088,1.88089,90399999.0
2005-01-31 22:23:00,1.88103,1.88107,1.88087,1.88087,141900000.0
2005-01-31 22:24:00,1.88099,1.88104,1.88096,1.88097,45700000.0
2005-01-31 22:25:00,1.88098,1.88106,1.88092,1.88092,134100003.0
2005-01-31 22:26:00,1.88115,1.88124,1.88111,1.88124,44400000.0
2005-01-31 22:27:00,1.88145,1.88167,1.8813,1.88137,83100000.0
2005-01-31 22:28:00,1.8815,1.88156,1.88144,1.88144,93100002.0
2005-01-31 22:29:00,1.8814,1.88148,1.88132,1.88135,195699998.0
2005-01-31 22:30:00,1.88137,1.8814,1.88135,1.88135,73800000.0
2005-01-31 22:31:00,1.88138,1.8815,1.88138,1.88139,65699999.0
2005-01-31 22:32:00,1.88143,1.88144,1.88131,1.88135,202499997.0
2005-01-31 22:33:00,1.88135,1.8814,1.88135,1.88135,72000001.0
2005-01-31 22:34:00,1.88138,1.88149,1.88133,1.88133,109800000.0
2005-01-31 22:35:00,1.8814,1.88159,1.8814,1.88157,104600000.0
2005-01-31 22:36:00,1.8816,1.8816,1.88136,1.88136,46200000.0
2005-01-31 22:37:00,1.88143,1.88148,1.88126,1.88133,150400003.0
2005-01-31 22:38:00,1.88133,1.8814,1.88129,1.8814,39000000.0
2005-01-31 22:39:00,1.88137,1.88137,1.88124,1.88124,77800002.0
2005-01-31 22:40:00,1.88123,1.88135,1.88121,1.88122,63800000.0
2005-01-31 22:41:00,1.88122,1.88138,1.88122,1.88138,79900000.0
2005-01-31 22:42:00,1.8813,1.8813,1.8812,1.88127,57300000.0
2005-01-31 22:43:00,1.88118,1.88122,1.88111,1.88111,74200000.0
2005-01-31 22:44:00,1.88107,1.88124,1.88073,1.88073,176999996.0
2005-01-31 22:45:00,1.88072,1.881,1.88072,1.88095,102300000.0
2005-01-31 22:46:00,1.88081,1.88095,1.88081,1.88087,80100001.0
2005-01-31 22:47:00,1.88071,1.88077,1.88068,1.88077,138350001.0
2005-01-31 22:48:00,1.88094,1.88122,1.88093,1.88093,25000000.0
2005-01-31 22:49:00,1.88086,1.88122,1.88086,1.88122,56100000.0
2005-01-31 22:50:00,1.88158,1.88182,1.88157,1.88171,57100000.0
2005-01-31 22:51:00,1.88189,1.88189,1.88179,1.88179,17500000.0
2005-01-31 22:52:00,1.88188,1.88188,1.88175,1.88175,20700000.0
2005-01-31 22:53:00,1.88175,1.88177,1.8815,1.88177,27800000.0
2005-01-31 22:54:00,1.8818,1.88191,1.88178,1.88178,77099998.0
2005-01-31 22:55:00,1.88174,1.8819,1.88174,1.8818,69299999.0
2005-01-31 22:56:00,1.88183,1.88203,1.88176,1.88184,63899999.0
2005-01-31 22:57:00,1.8821,1.88216,1.88194,1.88216,87599998.0
2005-01-31 22:58:00,1.88211,1.88237,1.88211,1.88237,61000000.0
2005-01-31 22:59:00,1.88241,1.88274,1.88225,1.88265,81899999.0
2005-01-31 23:00:00,1.88281,1.88286,1.88278,1.88278,39900000.0
2005-01-31 23:01:00,1.88307,1.88307,1.88299,1.88303,56700000.0
2005-01-31 23:02:00,1.88308,1.88308,1.88288,1.88289,64700000.0
2005-01-31 23:03:00,1.88286,1.88286,1.88284,1.88284,9300000.0
2005-01-31 23:04:00,1.88283,1.88287,1.88279,1.88279,87299999.0
2005-01-31 23:05:00,1.8827,1.88273,1.8827,1.88273,11300000.0
2005-01-31 23:06:00,1.88268,1.88292,1.88265,1.8827,87400001.0
2005-01-31 23:07:00,1.88305,1.88305,1.8829,1.8829,52400000.0
2005-01-31 23:08:00,1.88303,1.88303,1.88279,1.88279,41300001.0
2005-01-31 23:09:00,1.88281,1.883,1.88281,1.8829,49100000.0
2005-01-31 23:10:00,1.88306,1.88306,1.88293,1.88303,37500000.0
2005-01-31 23:11:00,1.88307,1.88313,1.883,1.88302,18100000.0
2005-01-31 23:12:00,1.88311,1.88316,1.883,1.883,152900000.0
2005-01-31 23:13:00,1.88306,1.88306,1.88294,1.88304,69100002.0
2005-01-31 23:14:00,1.88305,1.88324,1.88305,1.88318,109400000.0
2005-01-31 23:15:00,1.88315,1.88325,1.88315,1.88317,58599999.0
2005-01-31 23:16:00,1.88325,1.88325,1.88325,1.88325,33799999.0
2005-01-31 23:17:00,1.88323,1.88331,1.8831,1.8831,53000000.0
2005-01-31 23:18:00,1.88321,1.88321,1.88299,1.88306,51599999.0
2005-01-31 23:19:00,1.88312,1.88322,1.8831,1.8831,64900000.0
2005-01-31 23:20:00,1.88322,1.88322,1.88315,1.88315,46800000.0
2005-01-31 23:21:00,1.88337,1.88343,1.88319,1.88319,37400000.0
2005-01-31 23:22:00,1.88316,1.88322,1.88304,1.88308,40000000.0
2005-01-31 23:23:00,1.88303,1.88326,1.88296,1.88326,86899998.0
2005-01-31 23:24:00,1.88323,1.88323,1.88308,1.88308,48700001.0
2005-01-31 23:25:00,1.88312,1.88312,1.88294,1.88299,32800000.0
2005-01-31 23:26:00,1.88306,1.88315,1.88306,1.88315,68800000.0
2005-01-31 23:27:00,1.8831,1.88318,1.88304,1.88304,85499999.0
2005-01-31 23:28:00,1.8831,1.8831,1.88297,1.88302,79999999.0
2005-01-31 23:29:00,1.88312,1.88336,1.88312,1.8833,69700000.0
2005-01-31 23:30:00,1.88312,1.88326,1.88312,1.88324,30100000.0
2005-01-31 23:31:00,1.88305,1.88315,1.88305,1.8831,61700000.0
2005-01-31 23:32:00,1.88333,1.88341,1.88311,1.88315,72999999.0
2005-01-31 23:33:00,1.8831,1.8831,1.8831,1.8831,800000.0
2005-01-31 23:34:00,1.88313,1.88319,1.88311,1.88311,92100000.0
2005-01-31 23:35:00,1.88305,1.88317,1.88305,1.88317,14000000.0
2005-01-31 23:36:00,1.88313,1.88313,1.88304,1.88307,21800000.0
2005-01-31 23:37:00,1.88312,1.8832,1.88297,1.88297,23600000.0
2005-01-31 23:38:00,1.88295,1.88319,1.88293,1.88293,34200000.0
2005-01-31 23:39:00,1.88301,1.88301,1.88294,1.88294,35099998.0
2005-01-31 23:40:00,1.88308,1.8831,1.88283,1.88283,45650000.0
2005-01-31 23:41:00,1.88273,1.88278,1.88266,1.88274,22800000.0
2005-01-31 23:42:00,1.88265,1.8828,1.88256,1.88273,43400001.0
2005-01-31 23:43:00,1.88278,1.8828,1.88259,1.88259,61200000.0
2005-01-31 23:44:00,1.88263,1.88277,1.8826,1.88273,117300000.0
2005-01-31 23:45:00,1.88271,1.88278,1.88253,1.88264,31600000.0
2005-01-31 23:46:00,1.88268,1.88268,1.88247,1.88247,9800000.0
2005-01-31 23:47:00,1.88261,1.88261,1.88242,1.88256,62000000.0
2005-01-31 23:48:00,1.88261,1.88263,1.8824,1.88242,96700000.0
2005-01-31 23:49:00,1.88245,1.88245,1.88237,1.88237,13400000.0
2005-01-31 23:50:00,1.88266,1.88266,1.88237,1.88237,58900001.0
2005-01-31 23:51:00,1.88236,1.88236,1.88231,1.88231,7000000.0
2005-01-31 23:52:00,1.88224,1.88239,1.88223,1.88223,33500000.0
2005-01-31 23:53:00,1.88242,1.8826,1.88242,1.88244,46400000.0
2005-01-31 23:54:00,1.88245,1.88245,1.88235,1.88235,14900000.0
2005-01-31 23:55:00,1.88248,1.88261,1.88241,1.88241,45400000.0
2005-01-31 23:56:00,1.8824,1.88245,1.8824,1.88245,13400000.0
2005-01-31 23:57:00,1.8824,1.8824,1.8824,1.8824,9000000.0
2005-01-31 23:58:00,1.88253,1.88253,1.88242,1.88242,22400000.0
2005-01-31 23:59:00,1.88247,1.88252,1.88247,1.88252,5700000.0
2005-02-01 00:00:00,1.88253,1.88255,1.88253,1.88255,5000000.0
2005-02-01 00:01:00,1.88261,1.88269,1.88261,1.88269,12600000.0
2005-02-01 00:02:00,1.8828,1.8828,1.88263,1.88267,61499998.0
2005-02-01 00:03:00,1.88275,1.88275,1.88263,1.88275,70300000.0
2005-02-01 00:04:00,1.88251,1.88281,1.88251,1.88265,65200000.0
2005-02-01 00:05:00,1.88243,1.88259,1.88243,1.88253,58400000.0
2005-02-01 00:06:00,1.88274,1.88274,1.88266,1.88266,8700000.0
2005-02-01 00:07:00,1.88275,1.88284,1.88267,1.88284,79599999.0
2005-02-01 00:08:00,1.88287,1.88301,1.88275,1.88275,65799998.0
2005-02-01 00:09:00,1.88269,1.8828,1.88256,1.88256,73999998.0
2005-02-01 00:10:00,1.88288,1.88288,1.88268,1.88272,20700000.0
2005-02-01 00:11:00,1.8828,1.88315,1.8828,1.88311,46900000.0
2005-02-01 00:12:00,1.8831,1.88319,1.883,1.88308,83200000.0
2005-02-01 00:13:00,1.88272,1.88313,1.88272,1.88313,55100000.0
2005-02-01 00:14:00,1.88257,1.88302,1.88257,1.88302,96399999.0
2005-02-01 00:15:00,1.8832,1.88329,1.88295,1.88325,141700002.0
2005-02-01 00:16:00,1.88329,1.88331,1.88317,1.88317,8600000.0
2005-02-01 00:17:00,1.88308,1.88308,1.88307,1.88307,28700000.0
2005-02-01 00:18:00,1.883,1.88307,1.88298,1.88298,37400001.0
2005-02-01 00:19:00,1.883,1.88303,1.88293,1.88295,50000000.0
2005-02-01 00:20:00,1.88293,1.88305,1.88293,1.88305,34600000.0
2005-02-01 00:21:00,1.88296,1.88296,1.88294,1.88294,39899998.0
2005-02-01 00:22:00,1.88287,1.88302,1.88287,1.88302,29200000.0
2005-02-01 00:23:00,1.88305,1.88326,1.88297,1.88326,26000000.0
2005-02-01 00:24:00,1.88298,1.88305,1.88298,1.88298,46699999.0
2005-02-01 00:25:00,1.88293,1.88311,1.8829,1.8829,62300000.0
2005-02-01 00:26:00,1.88317,1.88319,1.88311,1.88311,72800001.0
2005-02-01 00:27:00,1.88304,1.88318,1.88298,1.88305,47000000.0
2005-02-01 00:28:00,1.88315,1.88337,1.88295,1.88337,63700000.0
2005-02-01 00:29:00,1.88311,1.8834,1.88311,1.88337,31200000.0
2005-02-01 00:30:00,1.8836,1.8837,1.88353,1.88357,56100000.0
2005-02-01 00:31:00,1.884,1.88416,1.8838,1.88388,79499999.0
2005-02-01 00:32:00,1.88375,1.88381,1.88359,1.88381,51800000.0
2005-02-01 00:33:00,1.88389,1.88391,1.88389,1.88391,30999999.0
2005-02-01 00:34:00,1.88368,1.88368,1.88274,1.88336,71500002.0
2005-02-01 00:35:00,1.88348,1.88376,1.88348,1.88362,45000000.0
2005-02-01 00:36:00,1.88381,1.88392,1.88364,1.88367,18700000.0
2005-02-01 00:37:00,1.8834,1.8834,1.88287,1.88339,25000000.0
2005-02-01 00:38:00,1.8836,1.88389,1.88351,1.8838,70599999.0
2005-02-01 00:39:00,1.88375,1.88375,1.8837,1.8837,53600000.0
2005-02-01 00:40:00,1.88372,1.88372,1.88368,1.88368,40699998.0
2005-02-01 00:41:00,1.8836,1.8836,1.88348,1.88348,26000000.0
2005-02-01 00:42:00,1.88345,1.88358,1.88341,1.88356,82999999.0
2005-02-01 00:43:00,1.88363,1.88363,1.88352,1.88352,29000000.0
2005-02-01 00:44:00,1.88356,1.88368,1.88356,1.8836,52500000.0
2005-02-01 00:45:00,1.8839,1.88395,1.88388,1.88395,38599999.0
2005-02-01 00:46:00,1.88368,1.88379,1.88364,1.88365,114700002.0
2005-02-01 00:47:00,1.88364,1.88374,1.88364,1.88372,82100001.0
2005-02-01 00:48:00,1.88375,1.88393,1.88375,1.88393,11400000.0
2005-02-01 00:49:00,1.88395,1.88411,1.88395,1.88404,91000000.0
2005-02-01 00:50:00,1.88401,1.88401,1.88394,1.88394,11600000.0
2005-02-01 00:51:00,1.88393,1.88398,1.88391,1.88397,69600002.0
2005-02-01 00:52:00,1.88398,1.88401,1.88396,1.88398,71099999.0
2005-02-01 00:53:00,1.88397,1.8841,1.8838,1.88387,80700001.0
2005-02-01 00:54:00,1.88406,1.88406,1.8838,1.8838,40700001.0
2005-02-01 00:55:00,1.88361,1.88369,1.88361,1.88369,115399997.0
2005-02-01 00:56:00,1.88371,1.88378,1.88365,1.8837,51599999.0
2005-02-01 00:57:00,1.88385,1.88385,1.88362,1.88362,44200000.0
2005-02-01 00:58:00,1.88361,1.88393,1.88361,1.88366,67500001.0
2005-02-01 00:59:00,1.88365,1.88367,1.88352,1.8836,62200000.0
2005-02-01 01:00:00,1.88353,1.88365,1.88347,1.88365,130300001.0
2005-02-01 01:01:00,1.88361,1.88361,1.88347,1.88347,14700000.0
2005-02-01 01:02:00,1.88343,1.88359,1.88343,1.88347,31900001.0
2005-02-01 01:03:00,1.88357,1.88361,1.8835,1.88357,38400000.0
2005-02-01 01:04:00,1.88334,1.88334,1.88296,1.88315,28200000.0
2005-02-01 01:05:00,1.88317,1.88317,1.88285,1.88306,99199999.0
2005-02-01 01:06:00,1.88316,1.88316,1.88285,1.88296,66999999.0
2005-02-01 01:07:00,1.88233,1.88292,1.88133,1.8828,111400003.0
2005-02-01 01:08:00,1.88257,1.88259,1.88223,1.88247,111699998.0
2005-02-01 01:09:00,1.88273,1.88273,1.88244,1.88263,48746994.0
2005-02-01 01:10:00,1.88279,1.88286,1.88259,1.88267,43300000.0
2005-02-01 01:11:00,1.88293,1.88293,1.88281,1.88284,38500000.0
2005-02-01 01:12:00,1.88277,1.88285,1.88277,1.8828,36900000.0
2005-02-01 01:13:00,1.88291,1.88294,1.88285,1.88285,5600000.0
2005-02-01 01:14:00,1.88302,1.88318,1.88302,1.88317,19300000.0
2005-02-01 01:15:00,1.8832,1.88325,1.88312,1.88325,47300000.0
2005-02-01 01:16:00,1.88325,1.88325,1.8832,1.8832,60400000.0
2005-02-01 01:17:00,1.88322,1.88326,1.88312,1.88319,58800001.0
2005-02-01 01:18:00,1.88324,1.88324,1.88314,1.88317,62999999.0
2005-02-01 01:19:00,1.88308,1.8831,1.88308,1.8831,7600000.0
2005-02-01 01:20:00,1.88313,1.88319,1.88305,1.88317,59400000.0
2005-02-01 01:21:00,1.88317,1.8832,1.88311,1.88312,114799998.0
2005-02-01 01:22:00,1.88325,1.88339,1.88307,1.88339,49199999.0
2005-02-01 01:23:00,1.88352,1.88358,1.88332,1.8834,107199997.0
2005-02-01 01:24:00,1.88355,1.88375,1.88355,1.88359,38499999.0
2005-02-01 01:25:00,1.88367,1.8838,1.88354,1.88372,57699998.0
2005-02-01 01:26:00,1.8838,1.8838,1.88359,1.88359,12400000.0
2005-02-01 01:27:00,1.88352,1.88393,1.88352,1.88393,65199999.0
2005-02-01 01:28:00,1.88387,1.88387,1.88369,1.88369,47400000.0
2005-02-01 01:29:00,1.8837,1.88377,1.88337,1.88377,84199999.0
2005-02-01 01:30:00,1.88391,1.88391,1.88374,1.88375,40300000.0
2005-02-01 01:31:00,1.88385,1.88392,1.88385,1.88388,20800000.0
2005-02-01 01:32:00,1.88387,1.88392,1.88383,1.88392,35700000.0
2005-02-01 01:33:00,1.88385,1.88393,1.88383,1.88393,45000001.0
2005-02-01 01:34:00,1.88386,1.88395,1.88383,1.88395,49000000.0
2005-02-01 01:35:00,1.88389,1.88397,1.88378,1.8838,53700001.0
2005-02-01 01:36:00,1.88373,1.88373,1.88365,1.88367,18400000.0
2005-02-01 01:37:00,1.88365,1.88365,1.88357,1.88362,34600000.0
2005-02-01 01:38:00,1.8836,1.88367,1.8836,1.8836,43799999.0
2005-02-01 01:39:00,1.8837,1.88373,1.88367,1.8837,38000000.0
2005-02-01 01:40:00,1.8837,1.88372,1.8837,1.88372,24800001.0
2005-02-01 01:41:00,1.88379,1.88379,1.88352,1.88363,99300000.0
2005-02-01 01:42:00,1.88363,1.88372,1.88358,1.88361,76999999.0
2005-02-01 01:43:00,1.88362,1.8837,1.88355,1.88355,59100001.0
2005-02-01 01:44:00,1.88357,1.88366,1.88348,1.88354,29400000.0
2005-02-01 01:45:00,1.88358,1.88359,1.88351,1.88351,46599999.0
2005-02-01 01:46:00,1.88353,1.88358,1.88353,1.88358,39400000.0
2005-02-01 01:47:00,1.88367,1.8837,1.88343,1.88358,164600004.0
2005-02-01 01:48:00,1.88355,1.88367,1.88355,1.88367,59900001.0
2005-02-01 01:49:00,1.88362,1.88371,1.88362,1.88364,78900000.0
2005-02-01 01:50:00,1.8838,1.8839,1.88363,1.8839,74400001.0
2005-02-01 01:51:00,1.88388,1.88388,1.88374,1.88374,55799999.0
2005-02-01 01:52:00,1.88372,1.88384,1.88372,1.88373,88900000.0
2005-02-01 01:53:00,1.8837,1.88375,1.8837,1.88375,14500000.0
2005-02-01 01:54:00,1.88365,1.88375,1.88365,1.8837,48300000.0
2005-02-01 01:55:00,1.88353,1.88357,1.88322,1.88336,108700001.0
2005-02-01 01:56:00,1.88305,1.88363,1.88305,1.88362,46300001.0
2005-02-01 01:57:00,1.8837,1.8837,1.88367,1.8837,39800001.0
2005-02-01 01:58:00,1.88376,1.88377,1.88341,1.88363,44300000.0
2005-02-01 01:59:00,1.88364,1.88372,1.88364,1.88364,24400000.0
2005-02-01 02:00:00,1.88375,1.8838,1.8837,1.8837,27600000.0
2005-02-01 02:01:00,1.88361,1.88371,1.88361,1.88369,31300001.0
2005-02-01 02:02:00,1.88369,1.88378,1.88369,1.88369,77200000.0
2005-02-01 02:03:00,1.88381,1.8839,1.88374,1.8839,59700000.0
2005-02-01 02:04:00,1.88392,1.88395,1.88387,1.88395,21600000.0
2005-02-01 02:05:00,1.88385,1.88395,1.88385,1.88395,24500000.0
2005-02-01 02:06:00,1.8839,1.8839,1.88376,1.8838,29600000.0
2005-02-01 02:07:00,1.88385,1.88385,1.88385,1.88385,4800000.0
2005-02-01 02:08:00,1.88399,1.88399,1.88373,1.88385,44100000.0
2005-02-01 02:09:00,1.88374,1.88374,1.88368,1.88368,11300000.0
2005-02-01 02:10:00,1.88396,1.88468,1.88396,1.88429,69400000.0
2005-02-01 02:11:00,1.88493,1.88493,1.88428,1.88432,79400000.0
2005-02-01 02:12:00,1.88436,1.88436,1.88425,1.88425,108900001.0
2005-02-01 02:13:00,1.88435,1.88435,1.88419,1.88423,75600001.0
2005-02-01 02:14:00,1.88433,1.88436,1.88426,1.88431,80200000.0
2005-02-01 02:15:00,1.88452,1.88455,1.88428,1.88428,55500001.0
2005-02-01 02:16:00,1.8844,1.8844,1.88427,1.88427,22800000.0
2005-02-01 02:17:00,1.88441,1.88441,1.88423,1.88423,9300000.0
2005-02-01 02:18:00,1.88418,1.88435,1.88411,1.88435,122299998.0
2005-02-01 02:19:00,1.8843,1.88435,1.88425,1.88435,79300002.0
2005-02-01 02:20:00,1.8844,1.8844,1.88419,1.88419,69000000.0
2005-02-01 02:21:00,1.88427,1.88441,1.88423,1.88439,78099999.0
2005-02-01 02:22:00,1.88436,1.88459,1.88436,1.88446,25900000.0
2005-02-01 02:23:00,1.88459,1.88472,1.88459,1.88472,31500000.0
2005-02-01 02:24:00,1.88473,1.88481,1.88473,1.88473,58499997.0
2005-02-01 02:25:00,1.88465,1.88475,1.88465,1.88465,75500003.0
2005-02-01 02:26:00,1.88456,1.88456,1.88439,1.88444,104699999.0
2005-02-01 02:27:00,1.88447,1.88452,1.88399,1.88425,28100000.0
2005-02-01 02:28:00,1.88428,1.88445,1.88428,1.88435,27000000.0
2005-02-01 02:29:00,1.88451,1.88451,1.88435,1.88438,40800000.0
2005-02-01 02:30:00,1.8843,1.88435,1.88428,1.8843,34100000.0
2005-02-01 02:31:00,1.88435,1.88435,1.88405,1.88405,5000000.0
2005-02-01 02:32:00,1.88432,1.88441,1.88432,1.88438,50900000.0
2005-02-01 02:33:00,1.8844,1.8844,1.88418,1.88418,19200000.0
2005-02-01 02:34:00,1.88434,1.88441,1.88434,1.88438,81299999.0
2005-02-01 02:35:00,1.88437,1.88437,1.88433,1.88433,18000000.0
2005-02-01 02:36:00,1.88442,1.88449,1.88433,1.88433,44900000.0
2005-02-01 02:37:00,1.88433,1.88433,1.88429,1.88429,33600000.0
2005-02-01 02:38:00,1.88408,1.88423,1.88399,1.88415,153799997.0
2005-02-01 02:39:00,1.88419,1.88427,1.88416,1.88426,74000000.0
2005-02-01 02:40:00,1.88428,1.88428,1.88422,1.88422,36199999.0
2005-02-01 02:41:00,1.88422,1.8843,1.8842,1.8842,85600002.0
2005-02-01 02:42:00,1.88435,1.88442,1.88434,1.88437,89200000.0
2005-02-01 02:43:00,1.88437,1.88449,1.88437,1.8844,18400000.0
2005-02-01 02:44:00,1.88435,1.88451,1.88435,1.88451,91000000.0
2005-02-01 02:45:00,1.8845,1.8845,1.88445,1.88445,50999999.0
2005-02-01 02:46:00,1.88456,1.8846,1.88453,1.88456,63900000.0
2005-02-01 02:47:00,1.8846,1.88469,1.8846,1.88461,66499999.0
2005-02-01 02:48:00,1.8847,1.88471,1.88462,1.88462,51900000.0
2005-02-01 02:49:00,1.88459,1.88459,1.88449,1.88451,84700000.0
2005-02-01 02:50:00,1.88443,1.88443,1.88427,1.88442,19800000.0
2005-02-01 02:51:00,1.88439,1.88447,1.88437,1.88445,79200001.0
2005-02-01 02:52:00,1.88462,1.88462,1.88437,1.88437,65500000.0
2005-02-01 02:53:00,1.88446,1.88458,1.88442,1.88448,49700000.0
2005-02-01 02:54:00,1.88457,1.88457,1.88445,1.88453,44900000.0
2005-02-01 02:55:00,1.88468,1.88497,1.88463,1.88497,86300000.0
2005-02-01 02:56:00,1.88503,1.88503,1.88488,1.88491,93799999.0
2005-02-01 02:57:00,1.88497,1.88501,1.8849,1.8849,52300000.0
2005-02-01 02:58:00,1.8849,1.885,1.8849,1.885,62100001.0
2005-02-01 02:59:00,1.88496,1.88499,1.88484,1.88484,82500001.0
2005-02-01 03:00:00,1.8847,1.88481,1.88459,1.88473,23300000.0
2005-02-01 03:01:00,1.88479,1.88487,1.88474,1.88474,110299997.0
2005-02-01 03:02:00,1.88468,1.88468,1.88445,1.88445,42899999.0
2005-02-01 03:03:00,1.88463,1.88463,1.88443,1.88446,45599999.0
2005-02-01 03:04:00,1.88447,1.88448,1.88445,1.88445,80699999.0
2005-02-01 03:05:00,1.88438,1.8845,1.88438,1.88442,31600001.0
2005-02-01 03:06:00,1.88445,1.88449,1.88436,1.88436,63900000.0
2005-02-01 03:07:00,1.88445,1.88445,1.88424,1.88428,90100000.0
2005-02-01 03:08:00,1.88434,1.88438,1.88415,1.88415,22700000.0
2005-02-01 03:09:00,1.88422,1.88423,1.88409,1.88423,30100000.0
2005-02-01 03:10:00,1.88428,1.88439,1.88428,1.88439,95799998.0
2005-02-01 03:11:00,1.88445,1.88445,1.8844,1.8844,2800000.0
2005-02-01 03:12:00,1.88446,1.88464,1.88446,1.88452,48400001.0
2005-02-01 03:13:00,1.88477,1.88486,1.88462,1.88482,65600001.0
2005-02-01 03:14:00,1.88487,1.88489,1.88468,1.88483,70500000.0
2005-02-01 03:15:00,1.88476,1.88476,1.88459,1.88459,6400000.0
2005-02-01 03:16:00,1.88458,1.8846,1.88453,1.88453,57600000.0
2005-02-01 03:17:00,1.88458,1.88458,1.88447,1.88447,75700000.0
2005-02-01 03:18:00,1.88452,1.88458,1.88446,1.88447,52799999.0
2005-02-01 03:19:00,1.88444,1.88448,1.88443,1.88443,24300000.0
2005-02-01 03:20:00,1.88437,1.88437,1.88428,1.88428,4300000.0
2005-02-01 03:21:00,1.88423,1.88427,1.88423,1.88427,22599999.0
2005-02-01 03:22:00,1.88434,1.88442,1.88427,1.88427,81799998.0
2005-02-01 03:23:00,1.88438,1.88444,1.88427,1.88438,25900000.0
2005-02-01 03:24:00,1.88437,1.88439,1.88417,1.88417,57400000.0
2005-02-01 03:25:00,1.88412,1.88412,1.88375,1.88384,25700000.0
2005-02-01 03:26:00,1.8842,1.88425,1.88404,1.88416,83000001.0
2005-02-01 03:27:00,1.88423,1.88427,1.88423,1.88427,15800000.0
2005-02-01 03:28:00,1.88432,1.88433,1.8842,1.88433,44700000.0
2005-02-01 03:29:00,1.88437,1.88453,1.88432,1.88432,60799999.0
2005-02-01 03:30:00,1.88429,1.88442,1.88429,1.88438,31400000.0
2005-02-01 03:31:00,1.88437,1.88439,1.88427,1.88433,60800000.0
2005-02-01 03:32:00,1.88433,1.88433,1.88422,1.88432,51499999.0
2005-02-01 03:33:00,1.88432,1.88447,1.88432,1.88435,56600000.0
2005-02-01 03:34:00,1.8843,1.8843,1.88425,1.88425,26700000.0
2005-02-01 03:35:00,1.88432,1.88458,1.88432,1.88449,74000001.0
2005-02-01 03:36:00,1.88446,1.88457,1.88446,1.88452,95600001.0
2005-02-01 03:37:00,1.88466,1.8847,1.8846,1.88468,59399999.0
2005-02-01 03:38:00,1.88457,1.88457,1.88438,1.88438,98870000.0
2005-02-01 03:39:00,1.88439,1.88444,1.88434,1.88434,37400000.0
2005-02-01 03:40:00,1.88433,1.88456,1.88433,1.88451,49300000.0
2005-02-01 03:41:00,1.88452,1.8846,1.8845,1.8845,58800000.0
2005-02-01 03:42:00,1.88442,1.88448,1.88428,1.88437,82599999.0
2005-02-01 03:43:00,1.8845,1.88457,1.88449,1.88457,37300000.0
2005-02-01 03:44:00,1.88435,1.88435,1.88405,1.88414,68900000.0
2005-02-01 03:45:00,1.8843,1.88435,1.88421,1.88435,80500000.0
2005-02-01 03:46:00,1.88447,1.8845,1.88434,1.88438,70300000.0
2005-02-01 03:47:00,1.88441,1.88452,1.88439,1.88452,56799999.0
2005-02-01 03:48:00,1.88459,1.88464,1.8845,1.88463,43500000.0
2005-02-01 03:49:00,1.8846,1.88492,1.88449,1.88492,60200000.0
2005-02-01 03:50:00,1.88496,1.88496,1.88492,1.88492,3600000.0
2005-02-01 03:51:00,1.88535,1.88535,1.88477,1.88477,74600001.0
2005-02-01 03:52:00,1.88475,1.88494,1.88475,1.88486,90100000.0
2005-02-01 03:53:00,1.8849,1.88494,1.88484,1.88493,126699999.0
2005-02-01 03:54:00,1.88495,1.88495,1.88487,1.88487,87200002.0
2005-02-01 03:55:00,1.88505,1.88518,1.8849,1.88512,46800000.0
2005-02-01 03:56:00,1.88511,1.88518,1.88506,1.88513,75799999.0
2005-02-01 03:57:00,1.8851,1.88525,1.8851,1.88525,34000000.0
2005-02-01 03:58:00,1.88547,1.88563,1.88539,1.88544,40800000.0
2005-02-01 03:59:00,1.88531,1.88531,1.88507,1.88507,14700000.0
2005-02-01 04:00:00,1.88527,1.88527,1.88505,1.88519,58799999.0
2005-02-01 04:01:00,1.88526,1.88526,1.88526,1.88526,11600000.0
2005-02-01 04:02:00,1.88533,1.88548,1.88533,1.88538,82200000.0
2005-02-01 04:03:00,1.88535,1.88535,1.88521,1.88528,36100000.0
2005-02-01 04:04:00,1.88526,1.88538,1.88526,1.88538,49400000.0
2005-02-01 04:05:00,1.88543,1.88543,1.88531,1.88543,88199998.0
2005-02-01 04:06:00,1.88532,1.88539,1.88525,1.88525,65399999.0
2005-02-01 04:07:00,1.88523,1.8853,1.88513,1.88513,91200000.0
2005-02-01 04:08:00,1.88527,1.8854,1.88525,1.88529,129000001.0
2005-02-01 04:09:00,1.8853,1.88537,1.8853,1.88531,80399999.0
2005-02-01 04:10:00,1.88532,1.88538,1.88525,1.88525,41200001.0
2005-02-01 04:11:00,1.8853,1.88537,1.8853,1.88532,45500000.0
2005-02-01 04:12:00,1.88534,1.88534,1.88522,1.88522,40600000.0
2005-02-01 04:13:00,1.88533,1.88533,1.88515,1.88515,97099999.0
2005-02-01 04:14:00,1.88521,1.88535,1.8852,1.88521,61300001.0
2005-02-01 04:15:00,1.8853,1.88535,1.88528,1.88535,40800001.0
2005-02-01 04:16:00,1.8855,1.88555,1.8855,1.8855,29500000.0
2005-02-01 04:17:00,1.88553,1.88555,1.88537,1.88538,71799999.0
2005-02-01 04:18:00,1.88537,1.88567,1.88537,1.88565,113900002.0
2005-02-01 04:19:00,1.88545,1.88558,1.88545,1.88554,65799999.0
2005-02-01 04:20:00,1.8855,1.88558,1.8855,1.88558,37300000.0
2005-02-01 04:21:00,1.88572,1.88586,1.8856,1.8856,62799999.0
2005-02-01 04:22:00,1.88563,1.88581,1.88563,1.88579,113700000.0
2005-02-01 04:23:00,1.8857,1.8857,1.88556,1.88559,80600001.0
2005-02-01 04:24:00,1.8857,1.8857,1.88543,1.88543,64500000.0
2005-02-01 04:25:00,1.88543,1.8856,1.88539,1.8854,75500001.0
2005-02-01 04:26:00,1.88548,1.88551,1.88541,1.88548,40000000.0
2005-02-01 04:27:00,1.88552,1.88552,1.8852,1.8852,95600001.0
2005-02-01 04:28:00,1.88518,1.88525,1.88515,1.88525,79700001.0
2005-02-01 04:29:00,1.88525,1.88528,1.88517,1.88525,110799998.0
2005-02-01 04:30:00,1.88499,1.88521,1.88499,1.88521,71300002.0
2005-02-01 04:31:00,1.88521,1.88521,1.88514,1.88514,32300000.0
2005-02-01 04:32:00,1.88511,1.88515,1.88508,1.88508,33100000.0
2005-02-01 04:33:00,1.88498,1.88498,1.88456,1.88456,56500000.0
2005-02-01 04:34:00,1.88471,1.88471,1.88459,1.88459,20600000.0
2005-02-01 04:35:00,1.88445,1.88453,1.8843,1.88442,58600000.0
2005-02-01 04:36:00,1.88439,1.88444,1.8843,1.88437,62100000.0
2005-02-01 04:37:00,1.8844,1.88447,1.88434,1.88434,48900000.0
2005-02-01 04:38:00,1.88442,1.88451,1.88442,1.88447,61799999.0
2005-02-01 04:39:00,1.88451,1.88451,1.88444,1.88444,12050000.0
2005-02-01 04:40:00,1.8845,1.88475,1.88435,1.88463,33700000.0
2005-02-01 04:41:00,1.8845,1.88459,1.88449,1.8845,38600000.0
2005-02-01 04:42:00,1.88459,1.88459,1.88448,1.88448,45700000.0
2005-02-01 04:43:00,1.88451,1.8846,1.88448,1.88455,64800000.0
2005-02-01 04:44:00,1.88462,1.88478,1.88462,1.88465,85100002.0
2005-02-01 04:45:00,1.88474,1.88474,1.88471,1.88471,5100000.0
2005-02-01 04:46:00,1.885,1.885,1.88489,1.8849,43600000.0
2005-02-01 04:47:00,1.88493,1.88511,1.88493,1.885,44000000.0
2005-02-01 04:48:00,1.88517,1.88518,1.8851,1.88515,144600002.0
2005-02-01 04:49:00,1.88513,1.88513,1.8851,1.8851,113000000.0
2005-02-01 04:50:00,1.88508,1.88511,1.88504,1.88504,42900000.0
2005-02-01 04:51:00,1.88517,1.88517,1.88493,1.88494,83399999.0
2005-02-01 04:52:00,1.88504,1.88515,1.88498,1.88507,142300001.0
2005-02-01 04:53:00,1.88502,1.88506,1.88502,1.88506,27200000.0
2005-02-01 04:54:00,1.88528,1.88564,1.88528,1.88545,42800001.0
2005-02-01 04:55:00,1.88543,1.88548,1.8853,1.88536,100999999.0
2005-02-01 04:56:00,1.88542,1.88552,1.88542,1.88552,24699999.0
2005-02-01 04:57:00,1.88552,1.88553,1.88545,1.88547,72200001.0
2005-02-01 04:58:00,1.88535,1.88548,1.88535,1.8854,58100001.0
2005-02-01 04:59:00,1.88543,1.88543,1.88543,1.88543,4000000.0
2005-02-01 05:00:00,1.88547,1.88552,1.88541,1.88541,66899999.0
2005-02-01 05:01:00,1.8855,1.88563,1.88497,1.88539,81800001.0
2005-02-01 05:02:00,1.88553,1.88553,1.88496,1.88496,52200000.0
2005-02-01 05:03:00,1.88497,1.8852,1.88497,1.8852,28600000.0
2005-02-01 05:04:00,1.8855,1.8855,1.8855,1.8855,35200001.0
2005-02-01 05:05:00,1.88541,1.88541,1.8848,1.88493,28900000.0
2005-02-01 05:06:00,1.88526,1.88534,1.88517,1.88534,42600000.0
2005-02-01 05:07:00,1.88499,1.88524,1.88499,1.88524,32000001.0
2005-02-01 05:08:00,1.88527,1.88527,1.88511,1.88526,121199998.0
2005-02-01 05:09:00,1.88529,1.8853,1.88521,1.88521,40600000.0
2005-02-01 05:10:00,1.8854,1.8854,1.88505,1.88505,18800000.0
2005-02-01 05:11:00,1.88522,1.88533,1.88522,1.88533,20900000.0
2005-02-01 05:12:00,1.88544,1.88544,1.88536,1.88536,17700000.0
2005-02-01 05:13:00,1.88513,1.88519,1.88504,1.88513,56100001.0
2005-02-01 05:14:00,1.88508,1.88515,1.88508,1.8851,57400000.0
2005-02-01 05:15:00,1.88509,1.88515,1.88497,1.88515,51600000.0
2005-02-01 05:16:00,1.88517,1.88525,1.88515,1.8852,38499999.0
2005-02-01 05:17:00,1.88523,1.88523,1.88507,1.88507,40100000.0
2005-02-01 05:18:00,1.88509,1.88523,1.88509,1.88523,31000000.0
2005-02-01 05:19:00,1.88536,1.88536,1.88508,1.88508,37600000.0
2005-02-01 05:20:00,1.88517,1.88525,1.88517,1.8852,56600000.0
2005-02-01 05:21:00,1.8852,1.88528,1.88518,1.8852,40000000.0
2005-02-01 05:22:00,1.88535,1.88535,1.88515,1.88523,79799999.0
2005-02-01 05:23:00,1.88522,1.88522,1.8852,1.8852,3100000.0
2005-02-01 05:24:00,1.88516,1.8852,1.88514,1.88514,49500000.0
2005-02-01 05:25:00,1.88511,1.88523,1.88511,1.88523,29100000.0
2005-02-01 05:26:00,1.8852,1.8852,1.8851,1.88514,55200001.0
2005-02-01 05:27:00,1.88518,1.88518,1.88509,1.88518,77999998.0
2005-02-01 05:28:00,1.88525,1.88525,1.88518,1.88518,53500000.0
2005-02-01 05:29:00,1.88516,1.88516,1.88494,1.88494,28300000.0
2005-02-01 05:30:00,1.88491,1.88503,1.88491,1.88503,54900000.0
2005-02-01 05:31:00,1.885,1.885,1.88495,1.88495,30300000.0
2005-02-01 05:32:00,1.88502,1.88508,1.88501,1.88508,33600000.0
2005-02-01 05:33:00,1.8851,1.88523,1.88502,1.88523,49200000.0
2005-02-01 05:34:00,1.88513,1.88515,1.88485,1.88515,58399999.0
2005-02-01 05:35:00,1.88508,1.88513,1.88498,1.88513,62899999.0
2005-02-01 05:36:00,1.88511,1.88522,1.88511,1.88522,28800000.0
2005-02-01 05:37:00,1.88513,1.88537,1.88504,1.88521,82399999.0
2005-02-01 05:38:00,1.88528,1.88528,1.88523,1.88523,3400000.0
2005-02-01 05:39:00,1.8852,1.8852,1.88517,1.88517,5900000.0
2005-02-01 05:40:00,1.88525,1.88525,1.8851,1.8852,182400002.0
2005-02-01 05:41:00,1.8852,1.88525,1.88515,1.88515,55999999.0
2005-02-01 05:42:00,1.88522,1.88531,1.88518,1.88519,69000001.0
2005-02-01 05:43:00,1.88522,1.88525,1.8852,1.88522,42000001.0
2005-02-01 05:44:00,1.88535,1.88535,1.88518,1.8853,27200000.0
2005-02-01 05:45:00,1.88523,1.88523,1.88523,1.88523,17900000.0
2005-02-01 05:46:00,1.88538,1.88543,1.88531,1.88539,30200000.0
2005-02-01 05:47:00,1.8852,1.88525,1.8852,1.88525,85399999.0
2005-02-01 05:48:00,1.88523,1.88523,1.88513,1.88517,52100000.0
2005-02-01 05:49:00,1.88517,1.88517,1.88492,1.88492,33600001.0
2005-02-01 05:50:00,1.88504,1.88504,1.88503,1.88503,36700001.0
2005-02-01 05:51:00,1.88533,1.88533,1.88523,1.88523,46100000.0
2005-02-01 05:52:00,1.8851,1.88515,1.8851,1.88515,45299998.0
2005-02-01 05:53:00,1.8851,1.88515,1.88505,1.88512,47400001.0
2005-02-01 05:54:00,1.88515,1.88517,1.885,1.88515,78200000.0
2005-02-01 05:55:00,1.88506,1.88506,1.88498,1.885,59400001.0
2005-02-01 05:56:00,1.88497,1.88505,1.88497,1.885,77799998.0
2005-02-01 05:57:00,1.88487,1.88498,1.88485,1.88495,96800000.0
2005-02-01 05:58:00,1.88493,1.88493,1.88476,1.8848,52800000.0
2005-02-01 05:59:00,1.88478,1.88485,1.88475,1.8848,67099999.0
2005-02-01 06:00:00,1.88485,1.88485,1.88475,1.88477,60599999.0
2005-02-01 06:01:00,1.88485,1.88485,1.88477,1.88478,36399999.0
2005-02-01 06:02:00,1.88475,1.88481,1.88465,1.88481,54900002.0
2005-02-01 06:03:00,1.88483,1.88483,1.88462,1.88473,62900000.0
2005-02-01 06:04:00,1.88464,1.88464,1.8843,1.8843,15200000.0
2005-02-01 06:05:00,1.88448,1.88448,1.88442,1.88442,56300000.0
2005-02-01 06:06:00,1.88437,1.88454,1.88437,1.88449,70000000.0
2005-02-01 06:07:00,1.88448,1.88451,1.88439,1.88447,55900000.0
2005-02-01 06:08:00,1.8845,1.88455,1.8845,1.88455,7100000.0
2005-02-01 06:09:00,1.8845,1.88455,1.8845,1.88453,77700001.0
2005-02-01 06:10:00,1.8846,1.88465,1.88452,1.88458,42299999.0
2005-02-01 06:11:00,1.8847,1.8847,1.88455,1.88465,62599999.0
2005-02-01 06:12:00,1.88469,1.88478,1.88468,1.88478,58100001.0
2005-02-01 06:13:00,1.8847,1.88475,1.8847,1.8847,29800000.0
2005-02-01 06:14:00,1.88472,1.88476,1.88472,1.88476,36700000.0
2005-02-01 06:15:00,1.88484,1.88484,1.88467,1.88477,24900000.0
2005-02-01 06:16:00,1.88476,1.8849,1.88467,1.88467,100600001.0
2005-02-01 06:17:00,1.88484,1.885,1.88483,1.88492,62400000.0
2005-02-01 06:18:00,1.88492,1.88494,1.88462,1.88491,84399999.0
2005-02-01 06:19:00,1.88492,1.88503,1.88492,1.88499,44500001.0
2005-02-01 06:20:00,1.885,1.88505,1.88489,1.88505,55900000.0
2005-02-01 06:21:00,1.88492,1.88492,1.88456,1.88456,77100002.0
2005-02-01 06:22:00,1.88451,1.88473,1.88451,1.88468,87999999.0
2005-02-01 06:23:00,1.8847,1.8847,1.88455,1.88455,45700000.0
2005-02-01 06:24:00,1.88453,1.88463,1.88447,1.88452,42700000.0
2005-02-01 06:25:00,1.88458,1.88458,1.88445,1.88448,24600000.0
2005-02-01 06:26:00,1.88447,1.8846,1.88447,1.88453,32800000.0
2005-02-01 06:27:00,1.88459,1.88463,1.88452,1.88461,25100000.0
2005-02-01 06:28:00,1.88453,1.88465,1.88453,1.88459,16600000.0
2005-02-01 06:29:00,1.88467,1.88467,1.88467,1.88467,22900000.0
2005-02-01 06:30:00,1.88457,1.88463,1.8845,1.88463,36350000.0
2005-02-01 06:31:00,1.8846,1.8847,1.8846,1.88461,64900002.0
2005-02-01 06:32:00,1.88462,1.88469,1.88462,1.88462,87200001.0
2005-02-01 06:33:00,1.88464,1.88469,1.88459,1.88467,45500000.0
2005-02-01 06:34:00,1.88463,1.88473,1.88463,1.88464,38400001.0
2005-02-01 06:35:00,1.88458,1.88458,1.88457,1.88457,6000000.0
2005-02-01 06:36:00,1.88465,1.88465,1.8846,1.8846,74700002.0
2005-02-01 06:37:00,1.88462,1.8847,1.88462,1.88462,68099999.0
2005-02-01 06:38:00,1.88475,1.88475,1.88475,1.88475,2300000.0
2005-02-01 06:39:00,1.88467,1.88471,1.88463,1.88468,31900001.0
2005-02-01 06:40:00,1.88472,1.88472,1.88465,1.88465,30700000.0
2005-02-01 06:41:00,1.88465,1.88465,1.88458,1.88465,89099999.0
2005-02-01 06:42:00,1.88455,1.88479,1.88455,1.88464,76700000.0
2005-02-01 06:43:00,1.88477,1.88488,1.8847,1.8847,53400001.0
2005-02-01 06:44:00,1.88467,1.88483,1.88466,1.88466,60200001.0
2005-02-01 06:45:00,1.88474,1.88477,1.88463,1.88463,51800001.0
2005-02-01 06:46:00,1.88482,1.88489,1.88469,1.88469,34100001.0
2005-02-01 06:47:00,1.88487,1.88492,1.88479,1.88479,97999999.0
2005-02-01 06:48:00,1.88475,1.88495,1.8847,1.88488,77400000.0
2005-02-01 06:49:00,1.8848,1.8848,1.88463,1.88465,28000000.0
2005-02-01 06:50:00,1.88475,1.88485,1.88466,1.8847,81799999.0
2005-02-01 06:51:00,1.8847,1.88477,1.88465,1.8847,51000001.0
2005-02-01 06:52:00,1.88483,1.8849,1.88458,1.88475,89400001.0
2005-02-01 06:53:00,1.88485,1.88485,1.88478,1.88478,60800001.0
2005-02-01 06:54:00,1.88487,1.88487,1.88478,1.88479,48800000.0
2005-02-01 06:55:00,1.8848,1.88485,1.88473,1.88473,34600000.0
2005-02-01 06:56:00,1.88468,1.88482,1.88468,1.88482,26199999.0
2005-02-01 06:57:00,1.88489,1.88507,1.88489,1.885,76000001.0
2005-02-01 06:58:00,1.88509,1.88511,1.88509,1.88511,14500000.0
2005-02-01 06:59:00,1.88522,1.88527,1.88497,1.88497,66899998.0
2005-02-01 07:00:00,1.88511,1.88518,1.88502,1.88502,66400000.0
2005-02-01 07:01:00,1.88505,1.88533,1.88505,1.88526,106999999.0
2005-02-01 07:02:00,1.88539,1.88539,1.88539,1.88539,30800000.0
2005-02-01 07:03:00,1.88531,1.88541,1.88531,1.88538,80899999.0
2005-02-01 07:04:00,1.88523,1.88523,1.88478,1.88513,95400001.0
2005-02-01 07:05:00,1.88518,1.88525,1.88515,1.88518,32699999.0
2005-02-01 07:06:00,1.88523,1.88523,1.88517,1.88517,38600000.0
2005-02-01 07:07:00,1.88532,1.88535,1.88524,1.88524,41900001.0
2005-02-01 07:08:00,1.8853,1.8853,1.88515,1.88524,41700000.0
2005-02-01 07:09:00,1.88524,1.88532,1.88513,1.88519,65800001.0
2005-02-01 07:10:00,1.88547,1.88559,1.88547,1.88556,61200000.0
2005-02-01 07:11:00,1.88561,1.88561,1.88541,1.8856,40800000.0
2005-02-01 07:12:00,1.88556,1.8857,1.88556,1.88561,38400000.0
2005-02-01 07:13:00,1.8858,1.88581,1.88558,1.88574,40500000.0
2005-02-01 07:14:00,1.88583,1.88598,1.88579,1.88583,83899999.0
2005-02-01 07:15:00,1.88588,1.88594,1.88578,1.88588,96300000.0
2005-02-01 07:16:00,1.88582,1.88585,1.88577,1.88577,87999999.0
2005-02-01 07:17:00,1.8859,1.88601,1.8859,1.88596,42900000.0
2005-02-01 07:18:00,1.88588,1.88593,1.88585,1.88593,44000000.0
2005-02-01 07:19:00,1.88585,1.88585,1.8857,1.8857,51300000.0
2005-02-01 07:20:00,1.88575,1.88589,1.88575,1.88585,54300000.0
2005-02-01 07:21:00,1.8858,1.88587,1.8858,1.88585,33300000.0
2005-02-01 07:22:00,1.88576,1.88577,1.8857,1.8857,78000000.0
2005-02-01 07:23:00,1.88558,1.88564,1.88541,1.88548,31900000.0
2005-02-01 07:24:00,1.88552,1.88559,1.88543,1.8855,101699999.0
2005-02-01 07:25:00,1.88538,1.88573,1.88535,1.88573,49200000.0
2005-02-01 07:26:00,1.88552,1.88562,1.88547,1.88547,83600000.0
2005-02-01 07:27:00,1.88534,1.88552,1.88534,1.88547,63000000.0
2005-02-01 07:28:00,1.88548,1.8855,1.88548,1.8855,25400000.0
2005-02-01 07:29:00,1.88555,1.88555,1.88555,1.88555,2000000.0
2005-02-01 07:30:00,1.88552,1.8856,1.8853,1.8853,42200000.0
2005-02-01 07:31:00,1.88551,1.88551,1.88538,1.88543,58000000.0
2005-02-01 07:32:00,1.88545,1.8856,1.88544,1.88544,37600000.0
2005-02-01 07:33:00,1.88563,1.88563,1.88543,1.88547,45800000.0
2005-02-01 07:34:00,1.88541,1.88554,1.88541,1.88549,94600000.0
2005-02-01 07:35:00,1.88547,1.88567,1.88546,1.88567,128799999.0
2005-02-01 07:36:00,1.88555,1.88555,1.8855,1.8855,69900000.0
2005-02-01 07:37:00,1.88548,1.88548,1.88542,1.88542,42100000.0
2005-02-01 07:38:00,1.88535,1.88541,1.88535,1.88541,6800000.0
2005-02-01 07:39:00,1.88534,1.88546,1.88534,1.88546,10950000.0
2005-02-01 07:40:00,1.8854,1.88545,1.88532,1.8854,32500000.0
2005-02-01 07:41:00,1.88545,1.88545,1.8854,1.8854,49899999.0
2005-02-01 07:42:00,1.8854,1.88545,1.88535,1.88535,40400000.0
2005-02-01 07:43:00,1.88545,1.88558,1.88545,1.88558,73200000.0
2005-02-01 07:44:00,1.8854,1.88548,1.88538,1.88548,22900000.0
2005-02-01 07:45:00,1.88545,1.88548,1.8854,1.8854,45900001.0
2005-02-01 07:46:00,1.8854,1.88548,1.8854,1.88541,65700000.0
2005-02-01 07:47:00,1.88545,1.8855,1.88545,1.8855,18300000.0
2005-02-01 07:48:00,1.88558,1.88558,1.8855,1.8855,9300000.0
2005-02-01 07:49:00,1.88555,1.88558,1.8855,1.88555,81099999.0
2005-02-01 07:50:00,1.88563,1.88578,1.88557,1.88563,85400000.0
2005-02-01 07:51:00,1.88582,1.88589,1.88571,1.88571,47800000.0
2005-02-01 07:52:00,1.88585,1.88609,1.88578,1.88609,86500002.0
2005-02-01 07:53:00,1.88601,1.88601,1.88576,1.88585,31100000.0
2005-02-01 07:54:00,1.88584,1.88594,1.88575,1.88588,70499999.0
2005-02-01 07:55:00,1.886,1.88608,1.88593,1.88593,44800000.0
2005-02-01 07:56:00,1.88589,1.88609,1.88589,1.88597,31350000.0
2005-02-01 07:57:00,1.886,1.88615,1.886,1.88603,51800002.0
2005-02-01 07:58:00,1.88603,1.88603,1.88587,1.88587,7400000.0
2005-02-01 07:59:00,1.88582,1.88589,1.88557,1.88557,12900000.0
2005-02-01 08:00:00,1.88555,1.88559,1.88543,1.88547,20300000.0
2005-02-01 08:01:00,1.88545,1.88545,1.88535,1.88535,72100000.0
2005-02-01 08:02:00,1.88542,1.88545,1.88521,1.88532,31700000.0
2005-02-01 08:03:00,1.88545,1.88545,1.88514,1.88514,49999998.0
2005-02-01 08:04:00,1.88532,1.8854,1.88518,1.88524,82599999.0
2005-02-01 08:05:00,1.88531,1.88548,1.88524,1.88539,72099999.0
2005-02-01 08:06:00,1.8853,1.88537,1.88507,1.88526,62700000.0
2005-02-01 08:07:00,1.88512,1.88522,1.88488,1.88488,65600000.0
2005-02-01 08:08:00,1.88488,1.88499,1.88483,1.88495,92399999.0
2005-02-01 08:09:00,1.88489,1.88501,1.88475,1.88485,42700000.0
2005-02-01 08:10:00,1.88478,1.88489,1.88472,1.88485,56400000.0
2005-02-01 08:11:00,1.88478,1.88479,1.88464,1.8847,109200001.0
2005-02-01 08:12:00,1.88464,1.88491,1.88464,1.88473,97200000.0
2005-02-01 08:13:00,1.88492,1.88492,1.88475,1.88475,49399999.0
2005-02-01 08:14:00,1.88475,1.88482,1.88475,1.88478,13700000.0
2005-02-01 08:15:00,1.88487,1.88487,1.88473,1.8848,91900000.0
2005-02-01 08:16:00,1.8847,1.8848,1.8847,1.8848,17000000.0
2005-02-01 08:17:00,1.88497,1.88503,1.88487,1.88487,20700000.0
2005-02-01 08:18:00,1.8848,1.88485,1.88475,1.88475,19800000.0
2005-02-01 08:19:00,1.88482,1.88491,1.88478,1.88479,55399999.0
2005-02-01 08:20:00,1.88478,1.88478,1.88436,1.88444,101900000.0
2005-02-01 08:21:00,1.88442,1.88459,1.88441,1.88441,75799999.0
2005-02-01 08:22:00,1.88455,1.88476,1.88455,1.88473,49200001.0
2005-02-01 08:23:00,1.88477,1.8848,1.8846,1.8846,95500001.0
2005-02-01 08:24:00,1.88463,1.88463,1.88436,1.88452,44700000.0
2005-02-01 08:25:00,1.88445,1.88455,1.88444,1.88455,59600001.0
2005-02-01 08:26:00,1.88459,1.88459,1.8842,1.88423,75769998.0
2005-02-01 08:27:00,1.88432,1.88441,1.88427,1.88432,98299999.0
2005-02-01 08:28:00,1.88428,1.88436,1.88422,1.88422,81599999.0
2005-02-01 08:29:00,1.8845,1.88454,1.88431,1.88439,59900000.0
2005-02-01 08:30:00,1.88455,1.88455,1.88443,1.88448,72199999.0
2005-02-01 08:31:00,1.88453,1.88469,1.88449,1.88459,98299999.0
2005-02-01 08:32:00,1.88455,1.88455,1.88448,1.8845,38600000.0
2005-02-01 08:33:00,1.88447,1.88447,1.88439,1.8844,58600001.0
2005-02-01 08:34:00,1.88433,1.88447,1.88433,1.88445,69600001.0
2005-02-01 08:35:00,1.88453,1.88453,1.88443,1.88449,61300001.0
2005-02-01 08:36:00,1.88443,1.88445,1.88443,1.88445,16799999.0
2005-02-01 08:37:00,1.88427,1.88427,1.88414,1.88417,41900001.0
2005-02-01 08:38:00,1.88429,1.88449,1.88429,1.88433,84299998.0
2005-02-01 08:39:00,1.88453,1.88474,1.88446,1.88474,37000000.0
2005-02-01 08:40:00,1.88475,1.88477,1.88462,1.88462,66400000.0
2005-02-01 08:41:00,1.88455,1.88457,1.88434,1.88434,109399998.0
2005-02-01 08:42:00,1.88443,1.88443,1.8842,1.88427,47600000.0
2005-02-01 08:43:00,1.88439,1.88439,1.88418,1.88419,92400000.0
2005-02-01 08:44:00,1.8842,1.8842,1.88417,1.88417,31899999.0
2005-02-01 08:45:00,1.88428,1.88428,1.88415,1.8842,51800001.0
2005-02-01 08:46:00,1.8842,1.88425,1.8842,1.88425,41300001.0
2005-02-01 08:47:00,1.88423,1.88428,1.88417,1.88428,62800000.0
2005-02-01 08:48:00,1.88442,1.88455,1.88437,1.88437,83500000.0
2005-02-01 08:49:00,1.8847,1.8847,1.88457,1.88461,64850000.0
2005-02-01 08:50:00,1.88459,1.88472,1.88459,1.88463,94799999.0
2005-02-01 08:51:00,1.88476,1.8848,1.88465,1.88475,30100000.0
2005-02-01 08:52:00,1.88469,1.88473,1.88468,1.88468,31800000.0
2005-02-01 08:53:00,1.88469,1.88469,1.88462,1.88462,25900000.0
2005-02-01 08:54:00,1.88461,1.88468,1.88461,1.88468,46100000.0
2005-02-01 08:55:00,1.88449,1.88464,1.88449,1.8846,40200000.0
2005-02-01 08:56:00,1.88458,1.88458,1.8842,1.88427,41000000.0
2005-02-01 08:57:00,1.88444,1.88444,1.8843,1.88439,68200000.0
2005-02-01 08:58:00,1.88442,1.88457,1.88442,1.88444,26600000.0
2005-02-01 08:59:00,1.88457,1.88487,1.88457,1.88481,68499998.0
2005-02-01 09:00:00,1.8848,1.8848,1.88455,1.88455,49100000.0
2005-02-01 09:01:00,1.88473,1.88502,1.88473,1.88499,22300000.0
2005-02-01 09:02:00,1.88515,1.88515,1.88506,1.88508,37900000.0
2005-02-01 09:03:00,1.88512,1.88532,1.88512,1.88527,93500001.0
2005-02-01 09:04:00,1.88522,1.88547,1.88522,1.88535,92800000.0
2005-02-01 09:05:00,1.88539,1.88539,1.88531,1.88531,10000000.0
2005-02-01 09:06:00,1.88523,1.88569,1.88514,1.88563,46600000.0
2005-02-01 09:07:00,1.88558,1.88568,1.88528,1.88528,125999999.0
2005-02-01 09:08:00,1.88518,1.88518,1.88473,1.88473,59800000.0
2005-02-01 09:09:00,1.88502,1.88502,1.88481,1.88486,42100000.0
2005-02-01 09:10:00,1.88477,1.88477,1.88379,1.88379,38600000.0
2005-02-01 09:11:00,1.8836,1.8836,1.88347,1.88347,35900001.0
2005-02-01 09:12:00,1.8832,1.8832,1.88278,1.88293,30000000.0
2005-02-01 09:13:00,1.88302,1.88323,1.88296,1.88322,143199999.0
2005-02-01 09:14:00,1.88325,1.88325,1.88284,1.88315,44400000.0
2005-02-01 09:15:00,1.88313,1.88313,1.88292,1.88303,31000000.0
2005-02-01 09:16:00,1.88296,1.88296,1.88275,1.88275,61400000.0
2005-02-01 09:17:00,1.88293,1.88305,1.88282,1.883,49600000.0
2005-02-01 09:18:00,1.88304,1.8831,1.88293,1.88296,85000001.0
2005-02-01 09:19:00,1.88285,1.88285,1.88208,1.88208,38100000.0
2005-02-01 09:20:00,1.88218,1.88218,1.88086,1.88136,78500000.0
2005-02-01 09:21:00,1.88184,1.88198,1.88173,1.88173,24100000.0
2005-02-01 09:22:00,1.88165,1.88165,1.88134,1.88134,17200000.0
2005-02-01 09:23:00,1.88123,1.88141,1.88102,1.88102,41200000.0
2005-02-01 09:24:00,1.88103,1.88143,1.88097,1.88138,157900001.0
2005-02-01 09:25:00,1.88151,1.88222,1.88151,1.88205,100499998.0
2005-02-01 09:26:00,1.88209,1.88218,1.88204,1.88208,50999999.0
2005-02-01 09:27:00,1.88208,1.88208,1.88162,1.88162,36600000.0
2005-02-01 09:28:00,1.88183,1.88183,1.88165,1.88165,112099999.0
2005-02-01 09:29:00,1.8818,1.8818,1.88165,1.88168,58900000.0
2005-02-01 09:30:00,1.88162,1.88189,1.88162,1.88189,75200000.0
2005-02-01 09:31:00,1.88185,1.88192,1.88178,1.88186,66900000.0
2005-02-01 09:32:00,1.88192,1.88234,1.88186,1.8823,138600002.0
2005-02-01 09:33:00,1.88252,1.88262,1.88232,1.88232,79500002.0
2005-02-01 09:34:00,1.88221,1.88238,1.88221,1.88236,102400001.0
2005-02-01 09:35:00,1.88235,1.88245,1.88228,1.88233,55400000.0
2005-02-01 09:36:00,1.88247,1.88259,1.88229,1.88251,66670001.0
2005-02-01 09:37:00,1.8826,1.88279,1.88243,1.88243,83599997.0
2005-02-01 09:38:00,1.88265,1.88279,1.88258,1.88276,50200000.0
2005-02-01 09:39:00,1.88257,1.88295,1.88257,1.8829,65500000.0
2005-02-01 09:40:00,1.88277,1.88288,1.88255,1.88255,37900000.0
2005-02-01 09:41:00,1.88257,1.8828,1.88257,1.8828,100946993.0
2005-02-01 09:42:00,1.88272,1.88272,1.88261,1.88261,27600000.0
2005-02-01 09:43:00,1.88272,1.88283,1.88271,1.88274,59400001.0
2005-02-01 09:44:00,1.88277,1.88278,1.88233,1.88234,152900003.0
2005-02-01 09:45:00,1.88217,1.88232,1.88207,1.88219,109300002.0
2005-02-01 09:46:00,1.88225,1.88225,1.88168,1.8819,21300000.0
2005-02-01 09:47:00,1.88187,1.88187,1.88164,1.88164,48500000.0
2005-02-01 09:48:00,1.88177,1.88194,1.88165,1.88194,68400000.0
2005-02-01 09:49:00,1.88208,1.88208,1.88156,1.88158,48700000.0
2005-02-01 09:50:00,1.88162,1.88165,1.88102,1.88104,117100000.0
2005-02-01 09:51:00,1.88146,1.88168,1.88128,1.88168,68700001.0
2005-02-01 09:52:00,1.88179,1.88198,1.88158,1.88194,86900001.0
2005-02-01 09:53:00,1.88197,1.88197,1.88171,1.88187,79700000.0
2005-02-01 09:54:00,1.88191,1.88224,1.88184,1.88224,55400000.0
2005-02-01 09:55:00,1.8824,1.8824,1.88215,1.88233,55700000.0
2005-02-01 09:56:00,1.88238,1.88238,1.88214,1.88214,78600001.0
2005-02-01 09:57:00,1.88212,1.88215,1.88175,1.88192,47600000.0
2005-02-01 09:58:00,1.88218,1.88224,1.88214,1.88224,15800000.0
2005-02-01 09:59:00,1.88237,1.88247,1.88219,1.8822,34700001.0
2005-02-01 10:00:00,1.88217,1.88217,1.88189,1.88189,32600000.0
2005-02-01 10:01:00,1.88202,1.88211,1.88196,1.88199,77200000.0
2005-02-01 10:02:00,1.88213,1.88213,1.88165,1.88165,31700000.0
2005-02-01 10:03:00,1.88188,1.88188,1.88168,1.88168,40399999.0
2005-02-01 10:04:00,1.88165,1.88165,1.88133,1.88133,73299998.0
2005-02-01 10:05:00,1.88132,1.88133,1.88113,1.88113,51000001.0
2005-02-01 10:06:00,1.88105,1.8812,1.88089,1.88089,76999999.0
2005-02-01 10:07:00,1.88075,1.88112,1.88071,1.88087,93900000.0
2005-02-01 10:08:00,1.88099,1.88119,1.88099,1.88107,50499999.0
2005-02-01 10:09:00,1.88115,1.88117,1.88091,1.88091,92700000.0
2005-02-01 10:10:00,1.88095,1.88108,1.8809,1.88101,102100001.0
2005-02-01 10:11:00,1.88092,1.88102,1.8807,1.8807,45999999.0
2005-02-01 10:12:00,1.88067,1.88081,1.88056,1.88063,42400000.0
2005-02-01 10:13:00,1.88056,1.88076,1.8805,1.88063,53200000.0
2005-02-01 10:14:00,1.8807,1.8807,1.88058,1.88065,70999998.0
2005-02-01 10:15:00,1.88064,1.88064,1.88029,1.88029,97100000.0
2005-02-01 10:16:00,1.88025,1.88036,1.87991,1.88005,67199999.0
2005-02-01 10:17:00,1.88052,1.88054,1.88028,1.88036,58000000.0
2005-02-01 10:18:00,1.88047,1.88047,1.88009,1.88011,84600000.0
2005-02-01 10:19:00,1.88003,1.88046,1.88002,1.88046,50700000.0
2005-02-01 10:20:00,1.88061,1.88065,1.88046,1.88046,62500000.0
2005-02-01 10:21:00,1.88053,1.88062,1.88044,1.88048,70899999.0
2005-02-01 10:22:00,1.88061,1.88061,1.88036,1.88049,37900001.0
2005-02-01 10:23:00,1.88056,1.88077,1.88053,1.88061,86000000.0
2005-02-01 10:24:00,1.88066,1.8809,1.88057,1.88088,60700000.0
2005-02-01 10:25:00,1.88085,1.88119,1.88085,1.88113,114800000.0
2005-02-01 10:26:00,1.88132,1.88132,1.88109,1.88109,80800000.0
2005-02-01 10:27:00,1.88108,1.88108,1.88087,1.8809,52800001.0
2005-02-01 10:28:00,1.88092,1.88092,1.88075,1.88091,78300002.0
2005-02-01 10:29:00,1.88098,1.88135,1.88096,1.88125,59000000.0
2005-02-01 10:30:00,1.8816,1.88169,1.88139,1.88139,71499999.0
2005-02-01 10:31:00,1.88145,1.88156,1.88139,1.88155,34900000.0
2005-02-01 10:32:00,1.88152,1.88152,1.88115,1.88115,53699999.0
2005-02-01 10:33:00,1.88127,1.88131,1.88117,1.88119,47000000.0
2005-02-01 10:34:00,1.88117,1.88129,1.88117,1.88127,17700000.0
2005-02-01 10:35:00,1.8812,1.88131,1.8812,1.88121,59300000.0
2005-02-01 10:36:00,1.8813,1.88133,1.88125,1.88133,31699999.0
2005-02-01 10:37:00,1.8815,1.88156,1.88144,1.88147,103600000.0
2005-02-01 10:38:00,1.88152,1.88152,1.88131,1.88131,62199999.0
2005-02-01 10:39:00,1.88131,1.88133,1.8812,1.88124,59700000.0
2005-02-01 10:40:00,1.88141,1.88146,1.88135,1.88144,90400001.0
2005-02-01 10:41:00,1.88154,1.88154,1.88143,1.88143,74800001.0
2005-02-01 10:42:00,1.88152,1.88152,1.88125,1.88133,53800000.0
2005-02-01 10:43:00,1.88129,1.88129,1.88086,1.88095,62099999.0
2005-02-01 10:44:00,1.88092,1.88099,1.88086,1.88092,39300000.0
2005-02-01 10:45:00,1.88112,1.88144,1.88112,1.88144,43600000.0
2005-02-01 10:46:00,1.88172,1.88193,1.8816,1.8819,63600000.0
2005-02-01 10:47:00,1.88198,1.88213,1.88184,1.88211,32900000.0
2005-02-01 10:48:00,1.88187,1.88198,1.88186,1.88186,63299999.0
2005-02-01 10:49:00,1.88179,1.88194,1.88179,1.8818,57399999.0
2005-02-01 10:50:00,1.8818,1.88199,1.8818,1.88185,35100000.0
2005-02-01 10:51:00,1.88206,1.88242,1.88206,1.8824,62399998.0
2005-02-01 10:52:00,1.88253,1.88265,1.8824,1.88261,56400000.0
2005-02-01 10:53:00,1.88281,1.88285,1.88246,1.88269,66100000.0
2005-02-01 10:54:00,1.88268,1.8829,1.88268,1.88283,80600000.0
2005-02-01 10:55:00,1.88277,1.88277,1.88226,1.88229,66299999.0
2005-02-01 10:56:00,1.88233,1.88257,1.88233,1.88242,102700001.0
2005-02-01 10:57:00,1.88248,1.8825,1.88232,1.8825,27900000.0
2005-02-01 10:58:00,1.88261,1.88261,1.88231,1.88234,117600001.0
2005-02-01 10:59:00,1.88232,1.88252,1.88232,1.88252,76699998.0
2005-02-01 11:00:00,1.88248,1.88248,1.88219,1.88232,26700000.0
2005-02-01 11:01:00,1.88253,1.88253,1.88231,1.88234,54400001.0
2005-02-01 11:02:00,1.88243,1.88243,1.88193,1.88193,106300001.0
2005-02-01 11:03:00,1.88214,1.88214,1.88192,1.88212,79000002.0
2005-02-01 11:04:00,1.88217,1.88217,1.88181,1.88181,27700000.0
2005-02-01 11:05:00,1.88194,1.88194,1.88151,1.88151,60400000.0
2005-02-01 11:06:00,1.88151,1.88154,1.88097,1.88097,37100000.0
2005-02-01 11:07:00,1.88118,1.88128,1.881,1.881,43300001.0
2005-02-01 11:08:00,1.88102,1.88128,1.88102,1.8811,86500000.0
2005-02-01 11:09:00,1.88111,1.88138,1.88111,1.88119,28000000.0
2005-02-01 11:10:00,1.8813,1.88132,1.88125,1.88128,105400001.0
2005-02-01 11:11:00,1.88137,1.88137,1.88118,1.8812,61600001.0
2005-02-01 11:12:00,1.88121,1.88124,1.88097,1.88097,75100002.0
2005-02-01 11:13:00,1.88102,1.88104,1.88077,1.88082,129499998.0
2005-02-01 11:14:00,1.88087,1.88098,1.88087,1.88094,35900000.0
2005-02-01 11:15:00,1.88085,1.88095,1.88063,1.88086,96399999.0
2005-02-01 11:16:00,1.88089,1.88097,1.88085,1.88092,71600001.0
2005-02-01 11:17:00,1.88073,1.88094,1.88065,1.88088,77500000.0
2005-02-01 11:18:00,1.88078,1.88104,1.88075,1.88101,53050002.0
2005-02-01 11:19:00,1.88088,1.88115,1.88086,1.8811,69450000.0
2005-02-01 11:20:00,1.88116,1.88119,1.88104,1.8811,85000000.0
2005-02-01 11:21:00,1.8812,1.88125,1.8809,1.88096,89699999.0
2005-02-01 11:22:00,1.88088,1.88098,1.88067,1.88086,154899999.0
2005-02-01 11:23:00,1.88095,1.88095,1.88086,1.88088,65800001.0
2005-02-01 11:24:00,1.881,1.88105,1.88087,1.88105,103900001.0
2005-02-01 11:25:00,1.88101,1.88114,1.88101,1.8811,45400000.0
2005-02-01 11:26:00,1.88108,1.88152,1.88104,1.8814,56100001.0
2005-02-01 11:27:00,1.88155,1.88155,1.88127,1.88128,64500001.0
2005-02-01 11:28:00,1.88142,1.88142,1.88114,1.88114,99299999.0
2005-02-01 11:29:00,1.88113,1.88113,1.87866,1.88069,79900000.0
2005-02-01 11:30:00,1.87863,1.88096,1.87823,1.88096,127400001.0
2005-02-01 11:31:00,1.88138,1.88174,1.88138,1.88151,42800000.0
2005-02-01 11:32:00,1.88138,1.88138,1.88073,1.88094,92199999.0
2005-02-01 11:33:00,1.88082,1.88082,1.87939,1.87939,72000002.0
2005-02-01 11:34:00,1.87945,1.87975,1.87945,1.87975,38400000.0
2005-02-01 11:35:00,1.8802,1.88039,1.87994,1.87994,94800001.0
2005-02-01 11:36:00,1.87981,1.88011,1.87972,1.88009,54100001.0
2005-02-01 11:37:00,1.88032,1.88035,1.87991,1.88005,96900001.0
2005-02-01 11:38:00,1.88032,1.88045,1.88032,1.88039,72299999.0
2005-02-01 11:39:00,1.8804,1.88069,1.88028,1.88047,100000002.0
2005-02-01 11:40:00,1.88048,1.8809,1.88048,1.8809,14600000.0
2005-02-01 11:41:00,1.88083,1.88113,1.88081,1.88098,112999998.0
2005-02-01 11:42:00,1.88117,1.88131,1.88104,1.88104,90700000.0
2005-02-01 11:43:00,1.88108,1.88108,1.88059,1.88059,140600000.0
2005-02-01 11:44:00,1.88055,1.88055,1.88025,1.88028,57299999.0
2005-02-01 11:45:00,1.88015,1.88034,1.88013,1.88013,75799999.0
2005-02-01 11:46:00,1.88035,1.88038,1.88019,1.88022,71000000.0
2005-02-01 11:47:00,1.88042,1.88042,1.87998,1.88,125900001.0
2005-02-01 11:48:00,1.88024,1.88035,1.8801,1.88023,60900000.0
2005-02-01 11:49:00,1.88025,1.88032,1.8802,1.88026,51400000.0
2005-02-01 11:50:00,1.8803,1.8803,1.87942,1.87954,157099996.0
2005-02-01 11:51:00,1.87967,1.8797,1.87948,1.87948,23200000.0
2005-02-01 11:52:00,1.87938,1.88027,1.87936,1.88027,40699999.0
2005-02-01 11:53:00,1.88032,1.88034,1.88018,1.88024,62100000.0
2005-02-01 11:54:00,1.88015,1.88015,1.8796,1.87984,111100000.0
2005-02-01 11:55:00,1.8801,1.8801,1.87996,1.87996,71200001.0
2005-02-01 11:56:00,1.88005,1.88005,1.87993,1.87998,68800001.0
2005-02-01 11:57:00,1.88003,1.88031,1.87988,1.88023,124999999.0
2005-02-01 11:58:00,1.88049,1.88059,1.88026,1.88026,37400000.0
2005-02-01 11:59:00,1.88045,1.8807,1.88045,1.8807,48900000.0
2005-02-01 12:00:00,1.88068,1.88082,1.88063,1.88063,112450000.0
2005-02-01 12:01:00,1.88056,1.88067,1.8803,1.8803,70700000.0
2005-02-01 12:02:00,1.88032,1.88043,1.88032,1.88043,58799999.0
2005-02-01 12:03:00,1.88052,1.88055,1.88036,1.88039,87599998.0
2005-02-01 12:04:00,1.88022,1.88044,1.87992,1.87992,92600001.0
2005-02-01 12:05:00,1.87998,1.87998,1.87952,1.87971,90050000.0
2005-02-01 12:06:00,1.87981,1.87981,1.87921,1.87921,50799999.0
2005-02-01 12:07:00,1.87893,1.87893,1.87793,1.87826,48800001.0
2005-02-01 12:08:00,1.87844,1.8785,1.87823,1.87833,69200002.0
2005-02-01 12:09:00,1.87825,1.87825,1.87809,1.87811,71400000.0
2005-02-01 12:10:00,1.8785,1.87859,1.87828,1.87852,83200000.0
2005-02-01 12:11:00,1.87863,1.87885,1.87859,1.87875,55100000.0
2005-02-01 12:12:00,1.87877,1.87895,1.87867,1.87867,22900000.0
2005-02-01 12:13:00,1.87858,1.87882,1.87857,1.8787,65100000.0
2005-02-01 12:14:00,1.87876,1.87876,1.87849,1.87857,13300000.0
2005-02-01 12:15:00,1.87855,1.87855,1.87788,1.87805,88700000.0
2005-02-01 12:16:00,1.8784,1.8785,1.87829,1.87846,40600000.0
2005-02-01 12:17:00,1.8786,1.8786,1.87817,1.87823,129099999.0
2005-02-01 12:18:00,1.87828,1.87849,1.87823,1.87834,30300000.0
2005-02-01 12:19:00,1.87877,1.87889,1.87847,1.87876,77200001.0
2005-02-01 12:20:00,1.87904,1.87931,1.87904,1.87925,36300000.0
2005-02-01 12:21:00,1.87936,1.87936,1.87894,1.87895,103699998.0
2005-02-01 12:22:00,1.8791,1.87966,1.8791,1.8796,59400000.0
2005-02-01 12:23:00,1.87928,1.87964,1.87928,1.87934,54099999.0
2005-02-01 12:24:00,1.87923,1.87929,1.87911,1.87916,138600001.0
2005-02-01 12:25:00,1.87943,1.87956,1.87935,1.87951,59500001.0
2005-02-01 12:26:00,1.87973,1.88014,1.87973,1.87995,31500000.0
2005-02-01 12:27:00,1.88005,1.88017,1.88,1.88,68800001.0
2005-02-01 12:28:00,1.88004,1.88004,1.87982,1.8799,96100000.0
2005-02-01 12:29:00,1.88007,1.88056,1.88007,1.88034,112599999.0
2005-02-01 12:30:00,1.88023,1.88024,1.88001,1.88004,121000000.0
2005-02-01 12:31:00,1.87993,1.88005,1.87984,1.87989,60900001.0
2005-02-01 12:32:00,1.87994,1.87994,1.8794,1.8794,106800000.0
2005-02-01 12:33:00,1.87947,1.87947,1.87929,1.87929,90400001.0
2005-02-01 12:34:00,1.87932,1.87932,1.87896,1.87909,51649999.0
2005-02-01 12:35:00,1.87943,1.87963,1.87934,1.8796,86699999.0
2005-02-01 12:36:00,1.87973,1.88008,1.87962,1.87991,35200000.0
2005-02-01 12:37:00,1.87986,1.87986,1.87964,1.87964,36800000.0
2005-02-01 12:38:00,1.87956,1.87956,1.87933,1.87939,45500000.0
2005-02-01 12:39:00,1.8795,1.8795,1.87941,1.87944,12000000.0
2005-02-01 12:40:00,1.87956,1.87975,1.8795,1.87966,93600000.0
2005-02-01 12:41:00,1.87968,1.87976,1.87944,1.87944,29200000.0
2005-02-01 12:42:00,1.87948,1.8796,1.87948,1.87952,38300000.0
2005-02-01 12:43:00,1.87959,1.87963,1.87948,1.87963,88800001.0
2005-02-01 12:44:00,1.87943,1.87956,1.87935,1.87935,95400000.0
2005-02-01 12:45:00,1.87947,1.87949,1.87919,1.87919,27900000.0
2005-02-01 12:46:00,1.87938,1.87948,1.87936,1.87938,62900000.0
2005-02-01 12:47:00,1.87955,1.87955,1.87939,1.87941,47300000.0
2005-02-01 12:48:00,1.87954,1.87963,1.87954,1.8796,51300000.0
2005-02-01 12:49:00,1.87956,1.87956,1.87946,1.87946,41700001.0
2005-02-01 12:50:00,1.87962,1.87989,1.87946,1.87989,88300001.0
2005-02-01 12:51:00,1.87992,1.88002,1.87989,1.88001,37300000.0
2005-02-01 12:52:00,1.88006,1.88034,1.88006,1.8802,87299999.0
2005-02-01 12:53:00,1.88025,1.88041,1.88017,1.88024,53400000.0
2005-02-01 12:54:00,1.88024,1.88033,1.88017,1.88024,21200000.0
2005-02-01 12:55:00,1.88037,1.88054,1.88023,1.88034,68699998.0
2005-02-01 12:56:00,1.88032,1.8804,1.88015,1.88015,29100000.0
2005-02-01 12:57:00,1.88013,1.88028,1.87999,1.88016,60600000.0
2005-02-01 12:58:00,1.88045,1.88052,1.87985,1.87996,94199999.0
2005-02-01 12:59:00,1.8798,1.88011,1.8798,1.88003,57300001.0
2005-02-01 13:00:00,1.8802,1.88025,1.87995,1.88014,68600000.0
2005-02-01 13:01:00,1.88015,1.88046,1.88009,1.88046,65900002.0
2005-02-01 13:02:00,1.88043,1.8806,1.88035,1.8804,35300000.0
2005-02-01 13:03:00,1.88079,1.8809,1.88057,1.88066,80500001.0
2005-02-01 13:04:00,1.88076,1.88098,1.88071,1.8808,47500000.0
2005-02-01 13:05:00,1.88071,1.88084,1.88062,1.88071,61099999.0
2005-02-01 13:06:00,1.88083,1.88131,1.88077,1.88121,63500000.0
2005-02-01 13:07:00,1.88145,1.88145,1.881,1.88124,96100000.0
2005-02-01 13:08:00,1.8817,1.88185,1.88126,1.88182,66499999.0
2005-02-01 13:09:00,1.88205,1.88215,1.88188,1.88194,66399999.0
2005-02-01 13:10:00,1.88185,1.88185,1.88155,1.88157,16900000.0
2005-02-01 13:11:00,1.88153,1.88153,1.88138,1.88143,30900000.0
2005-02-01 13:12:00,1.8815,1.88159,1.88143,1.88156,62300000.0
2005-02-01 13:13:00,1.88131,1.88155,1.88131,1.88148,73799998.0
2005-02-01 13:14:00,1.88157,1.88157,1.88146,1.88146,43000000.0
2005-02-01 13:15:00,1.8815,1.88158,1.88147,1.88151,18000000.0
2005-02-01 13:16:00,1.88157,1.88157,1.88135,1.88135,11246994.0
2005-02-01 13:17:00,1.88162,1.88166,1.88129,1.88129,24700000.0
2005-02-01 13:18:00,1.8814,1.88197,1.88136,1.88181,41100000.0
2005-02-01 13:19:00,1.88213,1.88239,1.88205,1.88231,79500000.0
2005-02-01 13:20:00,1.88227,1.8823,1.88206,1.88206,40600000.0
2005-02-01 13:21:00,1.88208,1.88208,1.8819,1.8819,41300000.0
2005-02-01 13:22:00,1.88203,1.88203,1.88187,1.88191,43200000.0
2005-02-01 13:23:00,1.88192,1.882,1.88192,1.88194,48700000.0
2005-02-01 13:24:00,1.88178,1.88192,1.88169,1.88176,70399999.0
2005-02-01 13:25:00,1.88179,1.88186,1.8816,1.88182,88399998.0
2005-02-01 13:26:00,1.88183,1.88186,1.88152,1.88152,65100000.0
2005-02-01 13:27:00,1.88167,1.88176,1.88165,1.88172,45200001.0
2005-02-01 13:28:00,1.88183,1.88186,1.88163,1.88163,27500000.0
2005-02-01 13:29:00,1.88165,1.88191,1.88164,1.88164,127600002.0
2005-02-01 13:30:00,1.88175,1.88191,1.88175,1.88182,116000000.0
2005-02-01 13:31:00,1.88187,1.88187,1.88165,1.88165,50100001.0
2005-02-01 13:32:00,1.88185,1.88187,1.88183,1.88183,29300000.0
2005-02-01 13:33:00,1.88175,1.88183,1.88169,1.88175,46100000.0
2005-02-01 13:34:00,1.88178,1.88184,1.88165,1.88169,89899998.0
2005-02-01 13:35:00,1.88187,1.8819,1.88157,1.88157,76400001.0
2005-02-01 13:36:00,1.8817,1.88173,1.88164,1.88165,106699998.0
2005-02-01 13:37:00,1.88177,1.88179,1.88148,1.88148,29200000.0
2005-02-01 13:38:00,1.88145,1.88155,1.88145,1.88148,140600002.0
2005-02-01 13:39:00,1.88153,1.88161,1.88142,1.88142,56750000.0
2005-02-01 13:40:00,1.88163,1.88168,1.88158,1.88164,99300001.0
2005-02-01 13:41:00,1.88163,1.88163,1.88145,1.88145,45900000.0
2005-02-01 13:42:00,1.88167,1.88182,1.88154,1.88165,87299998.0
2005-02-01 13:43:00,1.88167,1.88171,1.88167,1.88168,50600000.0
2005-02-01 13:44:00,1.88195,1.882,1.88172,1.88183,62800000.0
2005-02-01 13:45:00,1.88189,1.882,1.88182,1.88193,79499998.0
2005-02-01 13:46:00,1.88198,1.88233,1.88198,1.88214,138000002.0
2005-02-01 13:47:00,1.88225,1.88245,1.88225,1.88227,85999998.0
2005-02-01 13:48:00,1.88231,1.88246,1.88231,1.88238,98300000.0
2005-02-01 13:49:00,1.88247,1.8825,1.88228,1.88237,82900000.0
2005-02-01 13:50:00,1.88243,1.88243,1.88223,1.88223,13870000.0
2005-02-01 13:51:00,1.88235,1.88261,1.88229,1.88257,157900000.0
2005-02-01 13:52:00,1.8829,1.8829,1.88254,1.88254,75400001.0
2005-02-01 13:53:00,1.88251,1.88251,1.8825,1.8825,42800001.0
2005-02-01 13:54:00,1.88245,1.88245,1.88227,1.88229,50300000.0
2005-02-01 13:55:00,1.88237,1.88251,1.88237,1.88243,70899998.0
2005-02-01 13:56:00,1.8825,1.8826,1.88249,1.88252,17400000.0
2005-02-01 13:57:00,1.88264,1.88264,1.8824,1.88247,29500000.0
2005-02-01 13:58:00,1.8825,1.88259,1.8823,1.8823,24600000.0
2005-02-01 13:59:00,1.88242,1.88248,1.88221,1.88221,28200000.0
2005-02-01 14:00:00,1.88229,1.88244,1.88227,1.88229,61300000.0
2005-02-01 14:01:00,1.8825,1.88271,1.88241,1.88263,80900001.0
2005-02-01 14:02:00,1.88266,1.88266,1.88258,1.88259,69399999.0
2005-02-01 14:03:00,1.88269,1.88275,1.88239,1.88239,128700000.0
2005-02-01 14:04:00,1.88224,1.88231,1.88203,1.88203,95600000.0
2005-02-01 14:05:00,1.88222,1.88224,1.88204,1.88216,108100000.0
2005-02-01 14:06:00,1.88209,1.88215,1.88207,1.8821,52900000.0
2005-02-01 14:07:00,1.88213,1.88213,1.88201,1.88202,89599999.0
2005-02-01 14:08:00,1.88207,1.88207,1.8819,1.8819,52600000.0
2005-02-01 14:09:00,1.88216,1.8822,1.88194,1.88194,48300000.0
2005-02-01 14:10:00,1.882,1.88206,1.88192,1.88192,38500000.0
2005-02-01 14:11:00,1.88194,1.88203,1.88186,1.88186,69500001.0
2005-02-01 14:12:00,1.88171,1.88186,1.88167,1.88171,97699999.0
2005-02-01 14:13:00,1.88187,1.88187,1.88171,1.88173,52900000.0
2005-02-01 14:14:00,1.88173,1.88173,1.88136,1.88136,102999999.0
2005-02-01 14:15:00,1.88132,1.88132,1.88112,1.88118,57100001.0
2005-02-01 14:16:00,1.88134,1.88154,1.88134,1.88143,64000000.0
2005-02-01 14:17:00,1.88172,1.88183,1.88161,1.88164,46800000.0
2005-02-01 14:18:00,1.88187,1.882,1.88185,1.88185,60700000.0
2005-02-01 14:19:00,1.88187,1.88187,1.88174,1.88176,40900001.0
2005-02-01 14:20:00,1.88168,1.88181,1.88165,1.8817,19000000.0
2005-02-01 14:21:00,1.88164,1.88172,1.88162,1.88162,10800000.0
2005-02-01 14:22:00,1.88192,1.88192,1.88172,1.88172,95399999.0
2005-02-01 14:23:00,1.88165,1.88177,1.88165,1.88169,46000001.0
2005-02-01 14:24:00,1.88168,1.88168,1.88144,1.88147,65799998.0
2005-02-01 14:25:00,1.88141,1.88177,1.88139,1.88168,57999999.0
2005-02-01 14:26:00,1.88157,1.88168,1.88145,1.88145,78800001.0
2005-02-01 14:27:00,1.88143,1.88148,1.88137,1.88148,118000000.0
2005-02-01 14:28:00,1.8814,1.88153,1.8814,1.88144,73800002.0
2005-02-01 14:29:00,1.88162,1.88162,1.88133,1.88133,48900001.0
2005-02-01 14:30:00,1.88138,1.88144,1.8812,1.88125,68800000.0
2005-02-01 14:31:00,1.8813,1.88146,1.88122,1.88122,61500000.0
2005-02-01 14:32:00,1.88132,1.8814,1.88118,1.88118,52500000.0
2005-02-01 14:33:00,1.88117,1.88141,1.88116,1.88135,72900000.0
2005-02-01 14:34:00,1.88135,1.88135,1.88117,1.88126,54900000.0
2005-02-01 14:35:00,1.88125,1.8814,1.88122,1.88122,47300000.0
2005-02-01 14:36:00,1.8812,1.88126,1.88108,1.88108,73100000.0
2005-02-01 14:37:00,1.88125,1.88125,1.88105,1.88117,150900003.0
2005-02-01 14:38:00,1.88107,1.88115,1.88089,1.88089,47700000.0
2005-02-01 14:39:00,1.88073,1.88093,1.88066,1.88066,56499999.0
2005-02-01 14:40:00,1.88073,1.88085,1.88065,1.88085,22850000.0
2005-02-01 14:41:00,1.8809,1.88094,1.88073,1.8808,37100000.0
2005-02-01 14:42:00,1.88082,1.88087,1.88058,1.88058,61100000.0
2005-02-01 14:43:00,1.88055,1.88122,1.88052,1.88122,52200001.0
2005-02-01 14:44:00,1.8813,1.8813,1.88103,1.88109,53399999.0
2005-02-01 14:45:00,1.88127,1.88127,1.88109,1.88109,29100000.0
2005-02-01 14:46:00,1.88105,1.88112,1.8806,1.8807,42499999.0
2005-02-01 14:47:00,1.88075,1.8809,1.88054,1.8809,123499998.0
2005-02-01 14:48:00,1.88096,1.88114,1.8809,1.88114,75000000.0
2005-02-01 14:49:00,1.8815,1.8815,1.88129,1.88132,66700000.0
2005-02-01 14:50:00,1.88147,1.88147,1.88111,1.88123,48500000.0
2005-02-01 14:51:00,1.8813,1.88135,1.88125,1.8813,109899999.0
2005-02-01 14:52:00,1.8815,1.88162,1.88144,1.88161,45300000.0
2005-02-01 14:53:00,1.88172,1.88188,1.88172,1.88186,54899999.0
2005-02-01 14:54:00,1.88183,1.88186,1.88155,1.88155,47100000.0
2005-02-01 14:55:00,1.88148,1.88169,1.88145,1.88169,43300000.0
2005-02-01 14:56:00,1.88166,1.88166,1.88152,1.88152,52400000.0
2005-02-01 14:57:00,1.88153,1.88176,1.88148,1.88165,60100000.0
2005-02-01 14:58:00,1.88182,1.88187,1.88162,1.88173,48400000.0
2005-02-01 14:59:00,1.88171,1.88171,1.88158,1.8816,53200001.0
2005-02-01 15:00:00,1.88175,1.88189,1.88175,1.88186,130799997.0
2005-02-01 15:01:00,1.8819,1.88201,1.88189,1.88194,45200000.0
2005-02-01 15:02:00,1.88195,1.88204,1.88181,1.88189,61799999.0
2005-02-01 15:03:00,1.88153,1.88153,1.88067,1.8809,30400000.0
2005-02-01 15:04:00,1.88158,1.88158,1.88069,1.88131,99199999.0
2005-02-01 15:05:00,1.88151,1.88168,1.8815,1.88168,67900000.0
2005-02-01 15:06:00,1.8816,1.88168,1.8816,1.88167,80499998.0
2005-02-01 15:07:00,1.88178,1.88197,1.88178,1.88197,48200000.0
2005-02-01 15:08:00,1.88192,1.88208,1.8816,1.8816,81000000.0
2005-02-01 15:09:00,1.88148,1.88149,1.88111,1.88117,87499999.0
2005-02-01 15:10:00,1.88132,1.88146,1.88107,1.88107,35700000.0
2005-02-01 15:11:00,1.88105,1.88105,1.88082,1.88084,138000001.0
2005-02-01 15:12:00,1.88098,1.88112,1.88098,1.88107,53900000.0
2005-02-01 15:13:00,1.88107,1.8811,1.88081,1.88092,63600000.0
2005-02-01 15:14:00,1.88087,1.88094,1.88077,1.88077,41500000.0
2005-02-01 15:15:00,1.88074,1.88079,1.88061,1.88061,59599999.0
2005-02-01 15:16:00,1.88087,1.88099,1.8808,1.88089,38200000.0
2005-02-01 15:17:00,1.88098,1.88098,1.88073,1.88091,19600000.0
2005-02-01 15:18:00,1.88076,1.88103,1.88066,1.881,77399999.0
2005-02-01 15:19:00,1.88088,1.88145,1.88086,1.88107,49300000.0
2005-02-01 15:20:00,1.8812,1.88126,1.88108,1.88108,53299999.0
2005-02-01 15:21:00,1.88131,1.88136,1.88115,1.88127,74900000.0
2005-02-01 15:22:00,1.88144,1.88145,1.88135,1.88145,29900000.0
2005-02-01 15:23:00,1.88146,1.88146,1.88075,1.88089,54000001.0
2005-02-01 15:24:00,1.88103,1.88113,1.8808,1.88097,77899998.0
2005-02-01 15:25:00,1.88112,1.88112,1.88087,1.88098,114699998.0
2005-02-01 15:26:00,1.88105,1.88119,1.88094,1.88094,49100000.0
2005-02-01 15:27:00,1.88112,1.88117,1.88073,1.88084,38100000.0
2005-02-01 15:28:00,1.88086,1.88089,1.8804,1.8804,46900000.0
2005-02-01 15:29:00,1.8806,1.8806,1.88035,1.88046,109100001.0
2005-02-01 15:30:00,1.88043,1.88043,1.8802,1.8802,116399999.0
2005-02-01 15:31:00,1.88017,1.88017,1.8799,1.87995,111500001.0
2005-02-01 15:32:00,1.87999,1.87999,1.87977,1.87985,73200000.0
2005-02-01 15:33:00,1.88015,1.8803,1.88013,1.88025,71100001.0
2005-02-01 15:34:00,1.88054,1.88054,1.88024,1.88024,49599999.0
2005-02-01 15:35:00,1.88034,1.88061,1.88022,1.88058,81400000.0
2005-02-01 15:36:00,1.88052,1.88052,1.88036,1.88043,76200001.0
2005-02-01 15:37:00,1.88052,1.88059,1.88043,1.88043,51400000.0
2005-02-01 15:38:00,1.88047,1.88055,1.88003,1.88003,55400000.0
2005-02-01 15:39:00,1.88022,1.88033,1.88012,1.88016,65800000.0
2005-02-01 15:40:00,1.88035,1.8804,1.88021,1.88035,35600000.0
2005-02-01 15:41:00,1.88045,1.88056,1.88022,1.88022,58300000.0
2005-02-01 15:42:00,1.88036,1.88047,1.8803,1.8804,56100000.0
2005-02-01 15:43:00,1.8805,1.8805,1.88038,1.88038,123900002.0
2005-02-01 15:44:00,1.88065,1.8807,1.88047,1.88047,52550001.0
2005-02-01 15:45:00,1.8805,1.8805,1.88019,1.88019,106300001.0
2005-02-01 15:46:00,1.88037,1.88039,1.88005,1.88014,88800001.0
2005-02-01 15:47:00,1.88038,1.88051,1.88037,1.88043,53800001.0
2005-02-01 15:48:00,1.8805,1.88063,1.8804,1.8805,129400001.0
2005-02-01 15:49:00,1.88051,1.88077,1.88051,1.88065,74600001.0
2005-02-01 15:50:00,1.88062,1.88067,1.88044,1.88044,17800000.0
2005-02-01 15:51:00,1.88057,1.88057,1.88038,1.88043,36200000.0
2005-02-01 15:52:00,1.88034,1.88041,1.88029,1.88035,91200000.0
2005-02-01 15:53:00,1.88048,1.88079,1.88043,1.88074,45600000.0
2005-02-01 15:54:00,1.88078,1.8808,1.88045,1.88045,73500002.0
2005-02-01 15:55:00,1.88054,1.88066,1.88049,1.88063,78200000.0
2005-02-01 15:56:00,1.8806,1.88077,1.8805,1.88069,44200000.0
2005-02-01 15:57:00,1.88071,1.88071,1.88056,1.88061,34800001.0
2005-02-01 15:58:00,1.88058,1.88065,1.88052,1.88052,35800000.0
2005-02-01 15:59:00,1.88043,1.88043,1.88012,1.88014,78599999.0
2005-02-01 16:00:00,1.88023,1.88032,1.87998,1.87998,68400000.0
2005-02-01 16:01:00,1.88018,1.88018,1.87964,1.87992,113800001.0
2005-02-01 16:02:00,1.87992,1.87992,1.87935,1.87935,71950000.0
2005-02-01 16:03:00,1.87935,1.87941,1.8791,1.87913,44499999.0
2005-02-01 16:04:00,1.87915,1.87924,1.87892,1.87904,57400000.0
2005-02-01 16:05:00,1.87922,1.87955,1.87921,1.87943,85299999.0
2005-02-01 16:06:00,1.87958,1.87972,1.87943,1.87971,65600001.0
2005-02-01 16:07:00,1.87976,1.87976,1.87967,1.87967,11500000.0
2005-02-01 16:08:00,1.87951,1.87951,1.87947,1.87947,35400002.0
2005-02-01 16:09:00,1.87948,1.87971,1.87948,1.87966,121300003.0
2005-02-01 16:10:00,1.87985,1.88003,1.87984,1.88003,65200000.0
2005-02-01 16:11:00,1.88003,1.88003,1.87973,1.87992,63200000.0
2005-02-01 16:12:00,1.88001,1.88005,1.87984,1.87984,105000002.0
2005-02-01 16:13:00,1.88005,1.88005,1.87951,1.87951,69900000.0
2005-02-01 16:14:00,1.87955,1.87991,1.87954,1.87988,74500001.0
2005-02-01 16:15:00,1.87974,1.87974,1.87952,1.87953,55600001.0
2005-02-01 16:16:00,1.87946,1.8796,1.87946,1.87955,49699999.0
2005-02-01 16:17:00,1.8797,1.87972,1.87949,1.87971,54200000.0
2005-02-01 16:18:00,1.87987,1.88002,1.87978,1.87987,115300001.0
2005-02-01 16:19:00,1.88006,1.88007,1.87989,1.87989,34050000.0
2005-02-01 16:20:00,1.88005,1.88008,1.87966,1.87995,101000000.0
2005-02-01 16:21:00,1.88004,1.88017,1.88004,1.88005,82200001.0
2005-02-01 16:22:00,1.87992,1.88003,1.87984,1.88,76599999.0
2005-02-01 16:23:00,1.88004,1.88004,1.87968,1.87982,34500000.0
2005-02-01 16:24:00,1.87983,1.8799,1.87973,1.87973,69450001.0
2005-02-01 16:25:00,1.87977,1.87977,1.87953,1.87953,51499999.0
2005-02-01 16:26:00,1.87968,1.87979,1.87951,1.87979,63600002.0
2005-02-01 16:27:00,1.87983,1.87983,1.87974,1.8798,63700001.0
2005-02-01 16:28:00,1.87989,1.88015,1.87989,1.87996,64000000.0
2005-02-01 16:29:00,1.88008,1.88008,1.87962,1.87973,72900000.0
2005-02-01 16:30:00,1.87968,1.87981,1.87963,1.87963,65400000.0
2005-02-01 16:31:00,1.87962,1.8797,1.87953,1.87959,46000001.0
2005-02-01 16:32:00,1.87974,1.88007,1.87974,1.88006,53199999.0
2005-02-01 16:33:00,1.88009,1.88011,1.87988,1.88011,108700001.0
2005-02-01 16:34:00,1.88027,1.88053,1.88027,1.88046,79800001.0
2005-02-01 16:35:00,1.88047,1.88047,1.88025,1.88025,32799999.0
2005-02-01 16:36:00,1.88035,1.8804,1.87977,1.87977,80300001.0
2005-02-01 16:37:00,1.87983,1.88002,1.87983,1.87996,72800000.0
2005-02-01 16:38:00,1.88007,1.88029,1.87998,1.88029,79499999.0
2005-02-01 16:39:00,1.88038,1.8804,1.87994,1.87994,43400000.0
2005-02-01 16:40:00,1.87987,1.87995,1.87972,1.87981,61100000.0
2005-02-01 16:41:00,1.87967,1.88,1.87967,1.87977,65900000.0
2005-02-01 16:42:00,1.87982,1.8799,1.87971,1.87979,60900000.0
2005-02-01 16:43:00,1.87987,1.87987,1.87952,1.87954,65999999.0
2005-02-01 16:44:00,1.87973,1.88006,1.87966,1.8799,112300002.0
2005-02-01 16:45:00,1.87988,1.87988,1.87977,1.87977,60400000.0
2005-02-01 16:46:00,1.87978,1.87985,1.87963,1.87978,48400001.0
2005-02-01 16:47:00,1.87995,1.88003,1.87979,1.87981,76100000.0
2005-02-01 16:48:00,1.88022,1.88026,1.88,1.88,27600000.0
2005-02-01 16:49:00,1.88037,1.88037,1.88002,1.88019,65400001.0
2005-02-01 16:50:00,1.88027,1.8804,1.88009,1.88032,95199998.0
2005-02-01 16:51:00,1.8804,1.88059,1.88031,1.88059,76599999.0
2005-02-01 16:52:00,1.8806,1.88067,1.88043,1.88051,69600001.0
2005-02-01 16:53:00,1.88047,1.88047,1.88031,1.88044,88099999.0
2005-02-01 16:54:00,1.88072,1.88094,1.88065,1.88094,108900001.0
2005-02-01 16:55:00,1.88108,1.88108,1.88085,1.8809,60800000.0
2005-02-01 16:56:00,1.88089,1.88089,1.88059,1.88059,71700001.0
2005-02-01 16:57:00,1.88073,1.88093,1.88066,1.88093,45400000.0
2005-02-01 16:58:00,1.8809,1.8809,1.88059,1.88085,131000002.0
2005-02-01 16:59:00,1.8809,1.88093,1.88034,1.88053,72100000.0
2005-02-01 17:00:00,1.88097,1.88138,1.8803,1.88078,114200000.0
2005-02-01 17:01:00,1.88105,1.88105,1.88014,1.88026,75900000.0
2005-02-01 17:02:00,1.88057,1.88057,1.88006,1.88035,91200000.0
2005-02-01 17:03:00,1.8807,1.88079,1.88,1.88,92399999.0
2005-02-01 17:04:00,1.88013,1.88013,1.87957,1.87992,40000000.0
2005-02-01 17:05:00,1.88008,1.88042,1.88006,1.88035,135999999.0
2005-02-01 17:06:00,1.88057,1.88071,1.88047,1.88071,106000002.0
2005-02-01 17:07:00,1.8809,1.88107,1.88048,1.88048,72300000.0
2005-02-01 17:08:00,1.88055,1.88088,1.88044,1.88088,89500002.0
2005-02-01 17:09:00,1.88051,1.88051,1.8796,1.8796,63799999.0
2005-02-01 17:10:00,1.87968,1.88006,1.87966,1.87998,98400003.0
2005-02-01 17:11:00,1.87992,1.87992,1.87972,1.8798,81199999.0
2005-02-01 17:12:00,1.87992,1.87992,1.87959,1.87959,46500000.0
2005-02-01 17:13:00,1.8797,1.8797,1.87939,1.8794,56100000.0
2005-02-01 17:14:00,1.8798,1.8798,1.87912,1.87915,37200000.0
2005-02-01 17:15:00,1.87937,1.87941,1.87921,1.87927,71099998.0
2005-02-01 17:16:00,1.87931,1.87935,1.87916,1.87922,99499998.0
2005-02-01 17:17:00,1.87911,1.87927,1.87904,1.87916,74199999.0
2005-02-01 17:18:00,1.879,1.8791,1.87848,1.87848,26700000.0
2005-02-01 17:19:00,1.87842,1.87905,1.87842,1.879,27300000.0
2005-02-01 17:20:00,1.87914,1.8793,1.87907,1.87919,112400000.0
2005-02-01 17:21:00,1.87934,1.87934,1.87908,1.87928,71300000.0
2005-02-01 17:22:00,1.87942,1.87942,1.87915,1.8792,16800000.0
2005-02-01 17:23:00,1.87906,1.87917,1.87901,1.87905,68999999.0
2005-02-01 17:24:00,1.87903,1.87903,1.87866,1.87875,42700000.0
2005-02-01 17:25:00,1.87897,1.87897,1.87884,1.87886,56300000.0
2005-02-01 17:26:00,1.87903,1.87916,1.87897,1.8791,72599999.0
2005-02-01 17:27:00,1.8791,1.8791,1.87891,1.87904,25300000.0
2005-02-01 17:28:00,1.879,1.87905,1.87894,1.879,62800000.0
2005-02-01 17:29:00,1.87905,1.87932,1.87895,1.87895,47199999.0
2005-02-01 17:30:00,1.87895,1.87945,1.87895,1.87945,65699999.0
2005-02-01 17:31:00,1.87953,1.87994,1.87942,1.87989,149999999.0
2005-02-01 17:32:00,1.87993,1.87993,1.87957,1.87957,34500001.0
2005-02-01 17:33:00,1.8794,1.8794,1.87905,1.87916,69099999.0
2005-02-01 17:34:00,1.8794,1.8794,1.87908,1.8791,73800000.0
2005-02-01 17:35:00,1.87912,1.87915,1.87902,1.87908,48400000.0
2005-02-01 17:36:00,1.87905,1.87905,1.87865,1.87874,66000001.0
2005-02-01 17:37:00,1.87871,1.87878,1.87841,1.87844,72300001.0
2005-02-01 17:38:00,1.87849,1.87849,1.87834,1.87834,48200000.0
2005-02-01 17:39:00,1.8784,1.8785,1.87833,1.87839,49400000.0
2005-02-01 17:40:00,1.87865,1.87892,1.87865,1.87882,50500000.0
2005-02-01 17:41:00,1.8789,1.87898,1.8789,1.8789,31600000.0
2005-02-01 17:42:00,1.87886,1.8789,1.87843,1.87843,50800000.0
2005-02-01 17:43:00,1.87844,1.87849,1.87822,1.87822,63100000.0
2005-02-01 17:44:00,1.87792,1.87792,1.87764,1.87767,55300000.0
2005-02-01 17:45:00,1.87792,1.87807,1.87785,1.87806,62400001.0
2005-02-01 17:46:00,1.87798,1.87798,1.87747,1.87753,36600000.0
2005-02-01 17:47:00,1.87797,1.87852,1.87797,1.87852,34200000.0
2005-02-01 17:48:00,1.87912,1.87929,1.87878,1.87922,73100001.0
2005-02-01 17:49:00,1.87885,1.87905,1.87848,1.87905,77900000.0
2005-02-01 17:50:00,1.87913,1.87921,1.87886,1.87886,44800000.0
2005-02-01 17:51:00,1.87899,1.87915,1.87881,1.87889,100100002.0
2005-02-01 17:52:00,1.87914,1.87914,1.87885,1.87901,70370001.0
2005-02-01 17:53:00,1.87902,1.87904,1.87888,1.87902,62100000.0
2005-02-01 17:54:00,1.87877,1.87877,1.87829,1.8784,65700001.0
2005-02-01 17:55:00,1.8785,1.8785,1.87822,1.87847,66900001.0
2005-02-01 17:56:00,1.87848,1.87848,1.87822,1.87841,52100000.0
2005-02-01 17:57:00,1.87867,1.87882,1.87867,1.8787,136700001.0
2005-02-01 17:58:00,1.87882,1.87935,1.87882,1.8793,88600001.0
2005-02-01 17:59:00,1.87915,1.87946,1.87914,1.87932,94100000.0
2005-02-01 18:00:00,1.8795,1.8795,1.87924,1.87924,66200000.0
2005-02-01 18:01:00,1.87936,1.87939,1.87906,1.87917,1060500005.0
2005-02-01 18:02:00,1.87911,1.87911,1.87881,1.87888,1082599997.0
2005-02-01 18:03:00,1.87887,1.87909,1.87875,1.87887,1331499995.0
2005-02-01 18:04:00,1.87915,1.87917,1.87894,1.87894,744999997.0
2005-02-01 18:05:00,1.87905,1.87931,1.87901,1.87916,1126000003.0
2005-02-01 18:06:00,1.87931,1.87944,1.87926,1.87938,1178400000.0
2005-02-01 18:07:00,1.8793,1.8793,1.87879,1.8788,1249200000.0
2005-02-01 18:08:00,1.87904,1.87919,1.87885,1.87885,1123699999.0
2005-02-01 18:09:00,1.87902,1.87917,1.8789,1.87897,637899995.0
2005-02-01 18:10:00,1.87891,1.87891,1.8786,1.87868,630500000.0
2005-02-01 18:11:00,1.87872,1.87891,1.87872,1.87888,623099999.0
2005-02-01 18:12:00,1.87892,1.87921,1.87892,1.87915,757900000.0
2005-02-01 18:13:00,1.87926,1.87936,1.87905,1.87905,515849998.0
2005-02-01 18:14:00,1.87917,1.87922,1.87902,1.87902,653699998.0
2005-02-01 18:15:00,1.87902,1.87902,1.8788,1.8788,823199993.0
2005-02-01 18:16:00,1.879,1.879,1.87883,1.87883,794100006.0
2005-02-01 18:17:00,1.87903,1.87904,1.87875,1.87875,506600000.0
2005-02-01 18:18:00,1.87882,1.87913,1.87866,1.87896,672699999.0
2005-02-01 18:19:00,1.87923,1.87926,1.87854,1.87854,510499998.0
2005-02-01 18:20:00,1.87862,1.87879,1.87859,1.87875,549200006.0
2005-02-01 18:21:00,1.87878,1.87895,1.87871,1.87882,730499997.0
2005-02-01 18:22:00,1.87879,1.87879,1.87851,1.87852,608999995.0
2005-02-01 18:23:00,1.87864,1.87879,1.8784,1.87873,1042599999.0
2005-02-01 18:24:00,1.87873,1.87875,1.87843,1.87852,759350000.0
2005-02-01 18:25:00,1.87842,1.87877,1.87824,1.87869,739300001.0
2005-02-01 18:26:00,1.87877,1.87877,1.87826,1.87848,504570000.0
2005-02-01 18:27:00,1.87877,1.87891,1.87864,1.87875,738649999.0
2005-02-01 18:28:00,1.87887,1.87892,1.87877,1.87877,324600002.0
2005-02-01 18:29:00,1.87872,1.87883,1.87868,1.87883,779299997.0
2005-02-01 18:30:00,1.87888,1.87909,1.87879,1.87896,805899993.0
2005-02-01 18:31:00,1.8791,1.87916,1.87903,1.8791,530600000.0
2005-02-01 18:32:00,1.87908,1.87913,1.87886,1.87894,379800000.0
2005-02-01 18:33:00,1.87889,1.8789,1.87875,1.87875,706299997.0
2005-02-01 18:34:00,1.87878,1.87887,1.87836,1.87836,740850000.0
2005-02-01 18:35:00,1.87846,1.87878,1.87846,1.87865,393200002.0
2005-02-01 18:36:00,1.87887,1.87909,1.87872,1.87891,71499999.0
2005-02-01 18:37:00,1.879,1.879,1.87874,1.87874,160899999.0
2005-02-01 18:38:00,1.87882,1.87893,1.87867,1.87893,213400001.0
2005-02-01 18:39:00,1.87898,1.87912,1.87878,1.87878,237900000.0
2005-02-01 18:40:00,1.87883,1.87908,1.87874,1.87892,326699999.0
2005-02-01 18:41:00,1.87912,1.87941,1.87911,1.87917,344899999.0
2005-02-01 18:42:00,1.87932,1.88003,1.87928,1.88001,162500002.0
2005-02-01 18:43:00,1.88013,1.88013,1.87975,1.87975,76899999.0
2005-02-01 18:44:00,1.8799,1.88002,1.8792,1.8792,432500002.0
2005-02-01 18:45:00,1.87925,1.87932,1.8791,1.8791,228300000.0
2005-02-01 18:46:00,1.87907,1.87908,1.87883,1.87883,221000004.0
2005-02-01 18:47:00,1.87878,1.87878,1.87863,1.87863,181900001.0
2005-02-01 18:48:00,1.8786,1.87868,1.87835,1.87835,327799999.0
2005-02-01 18:49:00,1.87847,1.87855,1.8784,1.87848,72300000.0
2005-02-01 18:50:00,1.8786,1.8786,1.8783,1.8783,198700002.0
2005-02-01 18:51:00,1.87833,1.87853,1.87826,1.87845,524799999.0
2005-02-01 18:52:00,1.87856,1.87868,1.87848,1.87849,632900001.0
2005-02-01 18:53:00,1.87862,1.87873,1.87854,1.87857,459949999.0
2005-02-01 18:54:00,1.87866,1.87881,1.87865,1.87865,270700000.0
2005-02-01 18:55:00,1.87878,1.87878,1.87862,1.87863,565800000.0
2005-02-01 18:56:00,1.87872,1.87886,1.87872,1.87877,232999995.0
2005-02-01 18:57:00,1.87873,1.87889,1.87871,1.87878,475500000.0
2005-02-01 18:58:00,1.87882,1.87882,1.87863,1.87867,796669999.0
2005-02-01 18:59:00,1.87866,1.87884,1.87858,1.87858,446199999.0
2005-02-01 19:00:00,1.87858,1.87867,1.87842,1.87842,246900003.0
2005-02-01 19:01:00,1.87845,1.87854,1.8784,1.8784,104800000.0
2005-02-01 19:02:00,1.87841,1.87851,1.87837,1.87837,332599999.0
2005-02-01 19:03:00,1.87842,1.87859,1.87835,1.87845,650799996.0
2005-02-01 19:04:00,1.87865,1.87889,1.87847,1.87847,316399998.0
2005-02-01 19:05:00,1.87865,1.87869,1.87826,1.87827,151600001.0
2005-02-01 19:06:00,1.87841,1.87841,1.87811,1.87833,666700000.0
2005-02-01 19:07:00,1.87832,1.87832,1.87813,1.87824,373300002.0
2005-02-01 19:08:00,1.87819,1.87842,1.87814,1.87837,505800002.0
2005-02-01 19:09:00,1.87855,1.87856,1.8784,1.87855,258999998.0
2005-02-01 19:10:00,1.87855,1.87873,1.87847,1.87849,371199994.0
2005-02-01 19:11:00,1.87847,1.8785,1.87844,1.87848,123100002.0
2005-02-01 19:12:00,1.87848,1.87852,1.87843,1.87849,179000000.0
2005-02-01 19:13:00,1.87854,1.87854,1.8784,1.87847,407170000.0
2005-02-01 19:14:00,1.87848,1.8785,1.87837,1.87839,327600001.0
2005-02-01 19:15:00,1.87845,1.87848,1.87835,1.8784,331699999.0
2005-02-01 19:16:00,1.87842,1.87849,1.87841,1.87848,116999998.0
2005-02-01 19:17:00,1.87851,1.87855,1.87844,1.87855,230199999.0
2005-02-01 19:18:00,1.87857,1.87872,1.87854,1.87858,236600000.0
2005-02-01 19:19:00,1.87869,1.87883,1.87862,1.87875,366299999.0
2005-02-01 19:20:00,1.87882,1.87914,1.87882,1.87892,365399997.0
2005-02-01 19:21:00,1.87917,1.87931,1.87869,1.87907,328699998.0
2005-02-01 19:22:00,1.87912,1.87929,1.87879,1.87899,350399996.0
2005-02-01 19:23:00,1.87938,1.87946,1.87932,1.87944,311749996.0
2005-02-01 19:24:00,1.87944,1.88,1.87938,1.87957,180399997.0
2005-02-01 19:25:00,1.8797,1.88003,1.87925,1.88003,93600001.0
2005-02-01 19:26:00,1.8802,1.88067,1.88007,1.88051,308299996.0
2005-02-01 19:27:00,1.88055,1.88104,1.88037,1.88037,501600000.0
2005-02-01 19:28:00,1.88045,1.88058,1.87979,1.87979,369900001.0
2005-02-01 19:29:00,1.8799,1.88052,1.87975,1.88011,226899999.0
2005-02-01 19:30:00,1.88011,1.88024,1.87988,1.88001,430470000.0
2005-02-01 19:31:00,1.88023,1.88048,1.88009,1.88009,222099999.0
2005-02-01 19:32:00,1.88024,1.88027,1.88004,1.88008,444199996.0
2005-02-01 19:33:00,1.88013,1.88025,1.8801,1.8801,201899998.0
2005-02-01 19:34:00,1.88002,1.88023,1.88002,1.88012,184700002.0
2005-02-01 19:35:00,1.88022,1.88046,1.88022,1.88043,456800000.0
2005-02-01 19:36:00,1.88067,1.88074,1.88035,1.88049,398200001.0
2005-02-01 19:37:00,1.88045,1.88055,1.88043,1.8805,280799998.0
2005-02-01 19:38:00,1.88072,1.88075,1.88045,1.88045,59500000.0
2005-02-01 19:39:00,1.88083,1.88106,1.88062,1.8809,190600000.0
2005-02-01 19:40:00,1.88059,1.88062,1.88024,1.88024,283699999.0
2005-02-01 19:41:00,1.88017,1.88029,1.88001,1.88002,313099999.0
2005-02-01 19:42:00,1.88026,1.88038,1.8801,1.88034,179799999.0
2005-02-01 19:43:00,1.88032,1.88057,1.88032,1.88042,100800000.0
2005-02-01 19:44:00,1.8804,1.8805,1.88035,1.8804,343999998.0
2005-02-01 19:45:00,1.88051,1.88091,1.88038,1.88091,184899999.0
2005-02-01 19:46:00,1.88077,1.88096,1.88066,1.88074,288950000.0
2005-02-01 19:47:00,1.88073,1.88086,1.88063,1.88086,114000000.0
2005-02-01 19:48:00,1.8808,1.88094,1.88062,1.88086,188599998.0
2005-02-01 19:49:00,1.88092,1.88157,1.88092,1.88142,361500002.0
2005-02-01 19:50:00,1.88175,1.88197,1.88138,1.88157,341000001.0
2005-02-01 19:51:00,1.88163,1.88186,1.88157,1.88165,282999997.0
2005-02-01 19:52:00,1.88165,1.88166,1.88153,1.8816,141699999.0
2005-02-01 19:53:00,1.88169,1.88169,1.88147,1.88154,91500000.0
2005-02-01 19:54:00,1.88157,1.88161,1.88143,1.88143,127700000.0
2005-02-01 19:55:00,1.88153,1.88187,1.88151,1.88182,103000000.0
2005-02-01 19:56:00,1.88186,1.88186,1.88166,1.88166,272700001.0
2005-02-01 19:57:00,1.88172,1.8819,1.88168,1.8817,311099999.0
2005-02-01 19:58:00,1.88192,1.88199,1.88186,1.8819,341400000.0
2005-02-01 19:59:00,1.88187,1.88202,1.8818,1.88184,383600000.0
2005-02-01 20:00:00,1.88191,1.88191,1.88167,1.88167,184000002.0
2005-02-01 20:01:00,1.88183,1.88189,1.88158,1.88158,190799999.0
2005-02-01 20:02:00,1.8818,1.88187,1.88148,1.88156,169600001.0
2005-02-01 20:03:00,1.88152,1.88167,1.88152,1.88153,59000000.0
2005-02-01 20:04:00,1.88168,1.88175,1.88144,1.88144,147499999.0
2005-02-01 20:05:00,1.88173,1.88176,1.88163,1.88163,119700000.0
2005-02-01 20:06:00,1.88164,1.88196,1.88164,1.88185,182400001.0
2005-02-01 20:07:00,1.88185,1.8823,1.88168,1.88224,145099999.0
2005-02-01 20:08:00,1.88241,1.88241,1.88197,1.88222,332600003.0
2005-02-01 20:09:00,1.88233,1.88233,1.88203,1.88205,164699999.0
2005-02-01 20:10:00,1.88189,1.88189,1.88117,1.88171,80700000.0
2005-02-01 20:11:00,1.8818,1.8818,1.88161,1.88172,59200000.0
2005-02-01 20:12:00,1.88174,1.8819,1.88173,1.8818,481950002.0
2005-02-01 20:13:00,1.88186,1.88191,1.88166,1.88167,244599999.0
2005-02-01 20:14:00,1.88173,1.8819,1.88168,1.8818,164699998.0
2005-02-01 20:15:00,1.88177,1.88177,1.88151,1.88157,346650001.0
2005-02-01 20:16:00,1.88166,1.88179,1.88165,1.88175,197600000.0
2005-02-01 20:17:00,1.8819,1.88195,1.88174,1.88185,81199999.0
2005-02-01 20:18:00,1.8819,1.88208,1.88185,1.88191,177749997.0
2005-02-01 20:19:00,1.88201,1.88202,1.88194,1.88197,98200000.0
2005-02-01 20:20:00,1.882,1.88213,1.88195,1.88201,300599997.0
2005-02-01 20:21:00,1.8821,1.88214,1.88197,1.88209,149449998.0
2005-02-01 20:22:00,1.88216,1.88216,1.88186,1.88193,165100002.0
2005-02-01 20:23:00,1.88192,1.88205,1.88189,1.88195,302600000.0
2005-02-01 20:24:00,1.88193,1.88193,1.88169,1.8817,97200001.0
2005-02-01 20:25:00,1.88177,1.8819,1.88158,1.8819,512600000.0
2005-02-01 20:26:00,1.88203,1.88228,1.88203,1.8821,514350000.0
2005-02-01 20:27:00,1.88223,1.88255,1.88223,1.88255,326599999.0
2005-02-01 20:28:00,1.88259,1.88259,1.88237,1.88248,313699998.0
2005-02-01 20:29:00,1.88253,1.88258,1.88233,1.88233,246300002.0
2005-02-01 20:30:00,1.88239,1.88245,1.8823,1.88239,783300000.0
2005-02-01 20:31:00,1.88243,1.88243,1.88216,1.8823,607899998.0
2005-02-01 20:32:00,1.88242,1.8826,1.88234,1.88234,720899996.0
2005-02-01 20:33:00,1.88233,1.8826,1.88229,1.8825,190700000.0
2005-02-01 20:34:00,1.88258,1.88266,1.88237,1.88237,165899999.0
2005-02-01 20:35:00,1.88242,1.88248,1.88218,1.88218,100299999.0
2005-02-01 20:36:00,1.88219,1.88224,1.8821,1.88224,145300002.0
2005-02-01 20:37:00,1.88231,1.88256,1.88225,1.88244,110400000.0
2005-02-01 20:38:00,1.88252,1.88294,1.88252,1.88294,373099998.0
2005-02-01 20:39:00,1.88329,1.88329,1.88283,1.88283,234400000.0
2005-02-01 20:40:00,1.88282,1.88298,1.88265,1.88265,182600000.0
2005-02-01 20:41:00,1.8828,1.88298,1.88263,1.88281,223600001.0
2005-02-01 20:42:00,1.8829,1.8829,1.88269,1.88276,104700001.0
2005-02-01 20:43:00,1.883,1.88312,1.8828,1.88298,317700003.0
2005-02-01 20:44:00,1.88305,1.88305,1.88277,1.88295,444300000.0
2005-02-01 20:45:00,1.88297,1.88305,1.88286,1.88295,62600000.0
2005-02-01 20:46:00,1.883,1.883,1.88232,1.88232,176800000.0
2005-02-01 20:47:00,1.88235,1.88258,1.88229,1.8823,414200000.0
2005-02-01 20:48:00,1.88232,1.88237,1.88222,1.88234,190699999.0
2005-02-01 20:49:00,1.88236,1.88243,1.88232,1.88243,143399999.0
2005-02-01 20:50:00,1.88238,1.88247,1.88238,1.88245,409600001.0
2005-02-01 20:51:00,1.88247,1.88255,1.88242,1.88242,334699998.0
2005-02-01 20:52:00,1.88245,1.88253,1.88239,1.88239,150200001.0
2005-02-01 20:53:00,1.88239,1.88252,1.88235,1.8824,668899997.0
2005-02-01 20:54:00,1.88248,1.88251,1.88238,1.88238,432100003.0
2005-02-01 20:55:00,1.88242,1.88253,1.88242,1.88242,290999997.0
2005-02-01 20:56:00,1.8824,1.88245,1.88237,1.88237,469300001.0
2005-02-01 20:57:00,1.88242,1.88257,1.88238,1.88242,612199996.0
2005-02-01 20:58:00,1.88241,1.88241,1.88225,1.88237,236000001.0
2005-02-01 20:59:00,1.88236,1.88244,1.88226,1.88238,682799998.0
2005-02-01 21:00:00,1.8824,1.8824,1.88216,1.8822,354799999.0
2005-02-01 21:01:00,1.8821,1.88229,1.8821,1.8822,292999999.0
2005-02-01 21:02:00,1.88222,1.8824,1.88219,1.8824,157500000.0
2005-02-01 21:03:00,1.8824,1.88245,1.8824,1.8824,170699998.0
2005-02-01 21:04:00,1.8824,1.88245,1.88235,1.88242,173900002.0
2005-02-01 21:05:00,1.88249,1.88259,1.88236,1.88242,252700002.0
2005-02-01 21:06:00,1.88238,1.88246,1.88232,1.88232,164600000.0
2005-02-01 21:07:00,1.8824,1.88254,1.88236,1.88254,101900002.0
2005-02-01 21:08:00,1.88256,1.88261,1.88256,1.88261,55700000.0
2005-02-01 21:09:00,1.88255,1.88262,1.88253,1.88254,121800000.0
2005-02-01 21:10:00,1.88255,1.88261,1.88247,1.88247,155999998.0
2005-02-01 21:11:00,1.8825,1.88256,1.88237,1.88237,98700000.0
2005-02-01 21:12:00,1.88244,1.88244,1.88232,1.88236,103599998.0
2005-02-01 21:13:00,1.88227,1.88231,1.88221,1.88221,219900002.0
2005-02-01 21:14:00,1.88226,1.88235,1.88212,1.8822,348699996.0
2005-02-01 21:15:00,1.88233,1.88233,1.88212,1.88216,258250002.0
2005-02-01 21:16:00,1.8822,1.88227,1.8822,1.88227,53100000.0
2005-02-01 21:17:00,1.8822,1.88223,1.88213,1.88223,197400000.0
2005-02-01 21:18:00,1.88223,1.88227,1.8822,1.8822,62800001.0
2005-02-01 21:19:00,1.8824,1.8824,1.88208,1.88224,49900000.0
2005-02-01 21:20:00,1.88223,1.88223,1.88209,1.88213,306200000.0
2005-02-01 21:21:00,1.8822,1.88222,1.88211,1.88211,205299999.0
2005-02-01 21:22:00,1.88218,1.8823,1.88215,1.88219,134070000.0
2005-02-01 21:23:00,1.88216,1.88219,1.88216,1.88219,41099999.0
2005-02-01 21:24:00,1.88208,1.88214,1.88202,1.8821,233100000.0
2005-02-01 21:25:00,1.88217,1.88217,1.88207,1.8821,132599999.0
2005-02-01 21:26:00,1.88208,1.88208,1.88203,1.88203,49299999.0
2005-02-01 21:27:00,1.882,1.88211,1.882,1.88201,91399999.0
2005-02-01 21:28:00,1.88198,1.88203,1.8819,1.88203,118699999.0
2005-02-01 21:29:00,1.8821,1.88215,1.88198,1.88211,49200000.0
2005-02-01 21:30:00,1.88222,1.88222,1.88204,1.88214,64400000.0
2005-02-01 21:31:00,1.88223,1.88223,1.88214,1.88217,29499999.0
2005-02-01 21:32:00,1.88219,1.88231,1.88213,1.88222,223399997.0
2005-02-01 21:33:00,1.88235,1.8824,1.88222,1.88225,328499997.0
2005-02-01 21:34:00,1.88242,1.88253,1.88217,1.88217,177700001.0
2005-02-01 21:35:00,1.88234,1.88234,1.88216,1.88216,33700000.0
2005-02-01 21:36:00,1.88216,1.88231,1.88216,1.88218,95799999.0
2005-02-01 21:37:00,1.88217,1.88232,1.88217,1.88232,228899998.0
2005-02-01 21:38:00,1.8823,1.88232,1.88219,1.88227,139799999.0
2005-02-01 21:39:00,1.88226,1.88237,1.8822,1.88237,51099999.0
2005-02-01 21:40:00,1.88244,1.88247,1.88234,1.88234,140199999.0
2005-02-01 21:41:00,1.88231,1.88242,1.88231,1.88234,112800000.0
2005-02-01 21:42:00,1.88242,1.88246,1.88234,1.88246,112599999.0
2005-02-01 21:43:00,1.88247,1.88255,1.88246,1.88246,109300002.0
2005-02-01 21:44:00,1.88251,1.88251,1.88237,1.88242,112400001.0
2005-02-01 21:45:00,1.88237,1.88254,1.88235,1.88246,47300000.0
2005-02-01 21:46:00,1.88245,1.88247,1.88245,1.88245,97000001.0
2005-02-01 21:47:00,1.88243,1.88243,1.88234,1.88234,148800001.0
2005-02-01 21:48:00,1.88244,1.88255,1.88241,1.88248,156600002.0
2005-02-01 21:49:00,1.88247,1.88255,1.88247,1.88249,76999999.0
2005-02-01 21:50:00,1.88256,1.88256,1.88247,1.88247,39100000.0
2005-02-01 21:51:00,1.88247,1.8826,1.88246,1.88246,176599998.0
2005-02-01 21:52:00,1.8827,1.8827,1.88256,1.88263,81300001.0
2005-02-01 21:53:00,1.8828,1.88287,1.88256,1.88256,71900000.0
2005-02-01 21:54:00,1.88277,1.88283,1.88267,1.88267,80799999.0
2005-02-01 21:55:00,1.88268,1.88278,1.88266,1.88271,215399999.0
2005-02-01 21:56:00,1.88267,1.88308,1.88267,1.88306,113099999.0
2005-02-01 21:57:00,1.88312,1.88335,1.8831,1.88314,73800000.0
2005-02-01 21:58:00,1.8835,1.88362,1.88342,1.88357,67500000.0
2005-02-01 21:59:00,1.8838,1.88387,1.8836,1.88382,405546997.0
2005-02-01 22:00:00,1.88383,1.88396,1.8837,1.88387,121300001.0
2005-02-01 22:01:00,1.88398,1.88416,1.88354,1.88354,138800001.0
2005-02-01 22:02:00,1.88367,1.88367,1.88334,1.88348,275999999.0
2005-02-01 22:03:00,1.88344,1.88354,1.88342,1.88343,87100001.0
2005-02-01 22:04:00,1.88348,1.88363,1.88345,1.88351,374100003.0
2005-02-01 22:05:00,1.88357,1.88357,1.88342,1.88342,129046994.0
2005-02-01 22:06:00,1.88342,1.88343,1.8832,1.8832,46400001.0
2005-02-01 22:07:00,1.88322,1.88322,1.88303,1.88303,54799999.0
2005-02-01 22:08:00,1.88295,1.88295,1.88235,1.88237,74400000.0
2005-02-01 22:09:00,1.88244,1.88256,1.88244,1.88255,66300000.0
2005-02-01 22:10:00,1.88252,1.88263,1.88252,1.88258,54600000.0
2005-02-01 22:11:00,1.88262,1.88266,1.88251,1.88259,34100000.0
2005-02-01 22:12:00,1.88268,1.88268,1.88253,1.88256,170999998.0
2005-02-01 22:13:00,1.88272,1.88277,1.88267,1.8827,69169999.0
2005-02-01 22:14:00,1.88279,1.88292,1.88273,1.88278,97700000.0
2005-02-01 22:15:00,1.88306,1.88307,1.88275,1.88295,276800000.0
2005-02-01 22:16:00,1.88295,1.88305,1.88295,1.883,314900001.0
2005-02-01 22:17:00,1.883,1.88305,1.8829,1.88305,4500000.0
2005-02-01 22:18:00,1.88303,1.88303,1.88285,1.88285,102900000.0
2005-02-01 22:19:00,1.88283,1.88286,1.88281,1.88282,63499999.0
2005-02-01 22:20:00,1.88282,1.88297,1.88281,1.88281,84399999.0
2005-02-01 22:21:00,1.88277,1.88286,1.8826,1.8826,95300000.0
2005-02-01 22:22:00,1.88282,1.88288,1.88258,1.88288,102700000.0
2005-02-01 22:23:00,1.88278,1.88278,1.88248,1.88261,195699997.0
2005-02-01 22:24:00,1.88262,1.88264,1.88253,1.88263,42100000.0
2005-02-01 22:25:00,1.88268,1.8829,1.88258,1.8829,88200000.0
2005-02-01 22:26:00,1.8831,1.88337,1.8831,1.88336,33500000.0
2005-02-01 22:27:00,1.88333,1.88333,1.8831,1.88328,43400001.0
2005-02-01 22:28:00,1.88344,1.88355,1.8833,1.88355,116600001.0
2005-02-01 22:29:00,1.8833,1.88338,1.88322,1.88325,218099996.0
2005-02-01 22:30:00,1.88329,1.88336,1.88326,1.88326,60500000.0
2005-02-01 22:31:00,1.88325,1.88325,1.88322,1.88325,73099998.0
2005-02-01 22:32:00,1.88327,1.8835,1.88327,1.88345,214000001.0
2005-02-01 22:33:00,1.88349,1.88371,1.88349,1.88349,114399998.0
2005-02-01 22:34:00,1.88352,1.88359,1.88343,1.88343,165999999.0
2005-02-01 22:35:00,1.88347,1.8836,1.88347,1.8835,72400000.0
2005-02-01 22:36:00,1.88347,1.88351,1.88337,1.88337,41399999.0
2005-02-01 22:37:00,1.88349,1.88355,1.88321,1.88325,104999999.0
2005-02-01 22:38:00,1.88317,1.8833,1.88317,1.88323,28100000.0
2005-02-01 22:39:00,1.88327,1.88328,1.88323,1.88328,47099999.0
2005-02-01 22:40:00,1.8833,1.8833,1.88327,1.8833,54400001.0
2005-02-01 22:41:00,1.8833,1.88344,1.8833,1.88344,88400001.0
2005-02-01 22:42:00,1.88354,1.88357,1.88345,1.8835,73800000.0
2005-02-01 22:43:00,1.8837,1.88375,1.88339,1.8835,84999997.0
2005-02-01 22:44:00,1.88358,1.88364,1.88353,1.88355,133100000.0
2005-02-01 22:45:00,1.88349,1.88349,1.88338,1.88338,77500000.0
2005-02-01 22:46:00,1.88337,1.88346,1.88337,1.88343,55999999.0
2005-02-01 22:47:00,1.88361,1.88367,1.88341,1.88348,73700000.0
2005-02-01 22:48:00,1.88353,1.88361,1.88344,1.88344,41400001.0
2005-02-01 22:49:00,1.88344,1.88344,1.88326,1.88326,67600001.0
2005-02-01 22:50:00,1.88327,1.88341,1.88326,1.88332,31300001.0
2005-02-01 22:51:00,1.88325,1.88331,1.88325,1.88331,27600000.0
2005-02-01 22:52:00,1.88326,1.88372,1.88326,1.88355,92199999.0
2005-02-01 22:53:00,1.8834,1.8834,1.88308,1.88332,5800000.0
2005-02-01 22:54:00,1.88324,1.88324,1.88305,1.88312,33300000.0
2005-02-01 22:55:00,1.88299,1.88313,1.88299,1.88307,51900000.0
2005-02-01 22:56:00,1.88302,1.88302,1.88291,1.88291,56700000.0
2005-02-01 22:57:00,1.88313,1.88327,1.88306,1.88318,84500000.0
2005-02-01 22:58:00,1.88312,1.88329,1.88312,1.88314,135800000.0
2005-02-01 22:59:00,1.88307,1.88325,1.88307,1.88315,62500000.0
2005-02-01 23:00:00,1.88315,1.88315,1.88293,1.88294,88500002.0
2005-02-01 23:01:00,1.8832,1.88347,1.8832,1.8833,77899999.0
2005-02-01 23:02:00,1.88326,1.88338,1.88326,1.88327,57999999.0
2005-02-01 23:03:00,1.88335,1.8834,1.88335,1.88338,55100000.0
2005-02-01 23:04:00,1.8834,1.88365,1.8834,1.88363,76499999.0
2005-02-01 23:05:00,1.88363,1.88363,1.8836,1.8836,6400000.0
2005-02-01 23:06:00,1.88358,1.88358,1.88338,1.88342,28900000.0
2005-02-01 23:07:00,1.88343,1.88343,1.88323,1.88323,25100000.0
2005-02-01 23:08:00,1.88322,1.88322,1.88315,1.88318,62100000.0
2005-02-01 23:09:00,1.88317,1.88322,1.88313,1.88313,10200000.0
2005-02-01 23:10:00,1.88323,1.88323,1.88315,1.88316,22000000.0
2005-02-01 23:11:00,1.88333,1.88334,1.88319,1.88322,28100000.0
2005-02-01 23:12:00,1.88329,1.88331,1.88318,1.88318,60500000.0
2005-02-01 23:13:00,1.8833,1.88336,1.8833,1.8833,32300000.0
2005-02-01 23:14:00,1.88325,1.8834,1.8832,1.88337,89199999.0
2005-02-01 23:15:00,1.88328,1.88328,1.88317,1.88317,21400000.0
2005-02-01 23:16:00,1.88348,1.88348,1.88332,1.88337,98500001.0
2005-02-01 23:17:00,1.88342,1.8835,1.88335,1.88337,86999999.0
2005-02-01 23:18:00,1.88352,1.88352,1.88328,1.88343,71500001.0
2005-02-01 23:19:00,1.88344,1.88368,1.88344,1.88351,58700000.0
2005-02-01 23:20:00,1.88365,1.88365,1.88331,1.88337,88799999.0
2005-02-01 23:21:00,1.8835,1.8836,1.88331,1.88331,53100000.0
2005-02-01 23:22:00,1.88324,1.88345,1.88324,1.88345,49800000.0
2005-02-01 23:23:00,1.8834,1.8835,1.88339,1.88347,64600001.0
2005-02-01 23:24:00,1.88363,1.88363,1.88352,1.88357,96399999.0
2005-02-01 23:25:00,1.8835,1.8835,1.8835,1.8835,14200000.0
2005-02-01 23:26:00,1.8835,1.88351,1.88328,1.88334,57100001.0
2005-02-01 23:27:00,1.88346,1.88355,1.88342,1.88345,88400000.0
2005-02-01 23:28:00,1.88349,1.88366,1.8834,1.8834,108700002.0
2005-02-01 23:29:00,1.88366,1.8837,1.88346,1.88346,130600000.0
2005-02-01 23:30:00,1.88349,1.88366,1.88349,1.88353,33700000.0
2005-02-01 23:31:00,1.8834,1.88357,1.8834,1.88343,55600000.0
2005-02-01 23:32:00,1.88358,1.88362,1.8834,1.88344,75200000.0
2005-02-01 23:33:00,1.88342,1.8835,1.88342,1.88347,33200001.0
2005-02-01 23:34:00,1.88352,1.88363,1.88352,1.88359,44400000.0
2005-02-01 23:35:00,1.88359,1.88359,1.88336,1.88347,66800000.0
2005-02-01 23:36:00,1.88346,1.88349,1.88346,1.88349,25500000.0
2005-02-01 23:37:00,1.88349,1.88367,1.88349,1.8835,44300000.0
2005-02-01 23:38:00,1.88337,1.88349,1.88337,1.88345,49100000.0
2005-02-01 23:39:00,1.88345,1.88355,1.88345,1.88352,8500000.0
2005-02-01 23:40:00,1.8835,1.88354,1.88344,1.88354,65000000.0
2005-02-01 23:41:00,1.8836,1.88368,1.88348,1.8835,67300000.0
2005-02-01 23:42:00,1.88345,1.88345,1.88345,1.88345,2800000.0
2005-02-01 23:43:00,1.88341,1.88353,1.88338,1.88338,57800001.0
2005-02-01 23:44:00,1.88337,1.88339,1.88315,1.88315,48700000.0
2005-02-01 23:45:00,1.88315,1.88317,1.883,1.88317,33000000.0
2005-02-01 23:46:00,1.8832,1.88335,1.8832,1.88335,56300000.0
2005-02-01 23:47:00,1.88338,1.88342,1.8833,1.88332,96199999.0
2005-02-01 23:48:00,1.8833,1.88335,1.8833,1.8833,30400000.0
2005-02-01 23:49:00,1.8834,1.88344,1.88335,1.88335,59300000.0
2005-02-01 23:50:00,1.8834,1.88345,1.8834,1.8834,39800000.0
2005-02-01 23:51:00,1.88377,1.8838,1.88377,1.8838,16900000.0
2005-02-01 23:52:00,1.88342,1.8835,1.88342,1.88347,56300000.0
2005-02-01 23:53:00,1.88353,1.88353,1.88344,1.88346,39900000.0
2005-02-01 23:54:00,1.8835,1.88362,1.88347,1.88347,53700000.0
2005-02-01 23:55:00,1.88351,1.88362,1.88349,1.88362,41300002.0
2005-02-01 23:56:00,1.8836,1.88365,1.8836,1.88365,4400000.0
2005-02-01 23:57:00,1.88363,1.88367,1.88363,1.88367,9400000.0
2005-02-01 23:58:00,1.88378,1.88383,1.88378,1.88378,18200000.0
2005-02-01 23:59:00,1.88385,1.88385,1.88385,1.88385,61899998.0
2005-02-02 00:00:00,1.88382,1.88385,1.88382,1.88385,25200000.0
2005-02-02 00:01:00,1.88368,1.88391,1.88367,1.88391,19400000.0
2005-02-02 00:02:00,1.88384,1.88386,1.88384,1.88386,18400000.0
2005-02-02 00:03:00,1.88381,1.88381,1.88352,1.8838,70600000.0
2005-02-02 00:04:00,1.8836,1.88382,1.88341,1.88382,38100000.0
2005-02-02 00:05:00,1.88385,1.88385,1.88326,1.88326,6800000.0
2005-02-02 00:06:00,1.88316,1.88327,1.88311,1.88323,33900000.0
2005-02-02 00:07:00,1.88338,1.8835,1.88329,1.88334,53500000.0
2005-02-02 00:08:00,1.88332,1.8834,1.88323,1.88333,55100000.0
2005-02-02 00:09:00,1.88318,1.8832,1.88298,1.88308,26600000.0
2005-02-02 00:10:00,1.88309,1.88322,1.88309,1.88322,24100000.0
2005-02-02 00:11:00,1.88316,1.88316,1.8829,1.8829,20100000.0
2005-02-02 00:12:00,1.88295,1.88305,1.8829,1.88291,70199999.0
2005-02-02 00:13:00,1.88285,1.88303,1.88285,1.88295,76900000.0
2005-02-02 00:14:00,1.88366,1.88366,1.88264,1.88264,64300000.0
2005-02-02 00:15:00,1.88273,1.88273,1.88245,1.8825,60300000.0
2005-02-02 00:16:00,1.88273,1.88284,1.88257,1.88259,58800000.0
2005-02-02 00:17:00,1.88252,1.88261,1.88244,1.88248,43400000.0
2005-02-02 00:18:00,1.88267,1.88269,1.88244,1.8825,63000000.0
2005-02-02 00:19:00,1.88259,1.8826,1.88245,1.88245,98800000.0
2005-02-02 00:20:00,1.88243,1.88255,1.88236,1.88245,122900000.0
2005-02-02 00:21:00,1.88248,1.88248,1.88233,1.88237,50100000.0
2005-02-02 00:22:00,1.88237,1.88245,1.88237,1.88245,11400000.0
2005-02-02 00:23:00,1.88247,1.88247,1.8824,1.88245,24400000.0
2005-02-02 00:24:00,1.88255,1.88274,1.88255,1.88261,67100001.0
2005-02-02 00:25:00,1.88262,1.88267,1.88234,1.88234,73399999.0
2005-02-02 00:26:00,1.88244,1.88251,1.88242,1.88242,60500001.0
2005-02-02 00:27:00,1.88245,1.88258,1.88244,1.88244,45300000.0
2005-02-02 00:28:00,1.88245,1.88245,1.8823,1.88238,26800000.0
2005-02-02 00:29:00,1.88235,1.88245,1.88235,1.88245,116800000.0
2005-02-02 00:30:00,1.88249,1.88249,1.88246,1.88246,11300000.0
2005-02-02 00:31:00,1.88252,1.88256,1.88242,1.88242,58900001.0
2005-02-02 00:32:00,1.88256,1.88259,1.88256,1.88259,12000000.0
2005-02-02 00:33:00,1.88258,1.88262,1.88258,1.88262,21500000.0
2005-02-02 00:34:00,1.88262,1.88262,1.88255,1.88255,5900000.0
2005-02-02 00:35:00,1.88252,1.88252,1.8825,1.8825,12100000.0
2005-02-02 00:36:00,1.88248,1.88258,1.88248,1.88257,14500000.0
2005-02-02 00:37:00,1.88252,1.88258,1.88248,1.88255,31700001.0
2005-02-02 00:38:00,1.88243,1.88243,1.88239,1.88239,9400000.0
2005-02-02 00:39:00,1.88247,1.88252,1.88243,1.88243,96800000.0
2005-02-02 00:40:00,1.88242,1.88242,1.88238,1.88238,22700000.0
2005-02-02 00:41:00,1.88234,1.88252,1.88234,1.88252,11800000.0
2005-02-02 00:42:00,1.8825,1.88255,1.88243,1.8825,63699999.0
2005-02-02 00:43:00,1.88253,1.88253,1.88243,1.88247,43200000.0
2005-02-02 00:44:00,1.88251,1.88252,1.88239,1.88241,47500000.0
2005-02-02 00:45:00,1.8824,1.88245,1.88238,1.88245,28500000.0
2005-02-02 00:46:00,1.88232,1.8826,1.88232,1.88237,128499999.0
2005-02-02 00:47:00,1.88241,1.8825,1.88241,1.8825,83900000.0
2005-02-02 00:48:00,1.8825,1.88252,1.88245,1.88252,19000000.0
2005-02-02 00:49:00,1.88251,1.88261,1.88251,1.88261,21600000.0
2005-02-02 00:50:00,1.88272,1.88273,1.88272,1.88273,9200000.0
2005-02-02 00:51:00,1.88282,1.88282,1.88278,1.88278,24000001.0
2005-02-02 00:52:00,1.88277,1.88278,1.88262,1.88273,81999998.0
2005-02-02 00:53:00,1.88277,1.88281,1.88273,1.88273,74099999.0
2005-02-02 00:54:00,1.8828,1.88285,1.8828,1.88285,9800000.0
2005-02-02 00:55:00,1.8828,1.88285,1.8828,1.88282,46300001.0
2005-02-02 00:56:00,1.8828,1.8828,1.8828,1.8828,11400000.0
2005-02-02 00:57:00,1.88288,1.88288,1.8828,1.8828,69800000.0
2005-02-02 00:58:00,1.88304,1.88304,1.88282,1.88282,50500000.0
2005-02-02 00:59:00,1.88291,1.88291,1.88262,1.88286,138099998.0
2005-02-02 01:00:00,1.88284,1.88289,1.88284,1.88289,5400000.0
2005-02-02 01:01:00,1.8828,1.88287,1.8828,1.88287,14900000.0
2005-02-02 01:02:00,1.88291,1.88301,1.88279,1.88279,29000000.0
2005-02-02 01:03:00,1.88288,1.8829,1.88279,1.88287,66100000.0
2005-02-02 01:04:00,1.8829,1.8829,1.88278,1.88278,30800000.0
2005-02-02 01:05:00,1.88287,1.88295,1.88279,1.8829,86299999.0
2005-02-02 01:06:00,1.88308,1.8831,1.88301,1.88306,72700000.0
2005-02-02 01:07:00,1.8829,1.88295,1.8829,1.8829,68500000.0
2005-02-02 01:08:00,1.8829,1.88295,1.8829,1.88295,21000000.0
2005-02-02 01:09:00,1.8829,1.88295,1.8829,1.88295,77400002.0
2005-02-02 01:10:00,1.88288,1.88288,1.88268,1.88278,51500000.0
2005-02-02 01:11:00,1.8828,1.8828,1.88249,1.88249,23200000.0
2005-02-02 01:12:00,1.88287,1.88287,1.88263,1.88279,61700000.0
2005-02-02 01:13:00,1.8828,1.88291,1.88279,1.88285,46300000.0
2005-02-02 01:14:00,1.88292,1.88308,1.88292,1.88307,60900001.0
2005-02-02 01:15:00,1.8828,1.88293,1.88275,1.88293,87399999.0
2005-02-02 01:16:00,1.88292,1.88292,1.8828,1.8828,27700000.0
2005-02-02 01:17:00,1.88285,1.88285,1.88255,1.88255,78000001.0
2005-02-02 01:18:00,1.8826,1.88263,1.88243,1.88255,56600000.0
2005-02-02 01:19:00,1.88257,1.88257,1.88251,1.88251,20600000.0
2005-02-02 01:20:00,1.88255,1.8826,1.88246,1.8825,108800000.0
2005-02-02 01:21:00,1.88261,1.88261,1.88254,1.88255,20000000.0
2005-02-02 01:22:00,1.88263,1.88267,1.88256,1.88261,66599998.0
2005-02-02 01:23:00,1.88264,1.88271,1.88264,1.88271,44500000.0
2005-02-02 01:24:00,1.8827,1.88297,1.8827,1.88275,64599999.0
2005-02-02 01:25:00,1.88272,1.88275,1.88265,1.8827,64300001.0
2005-02-02 01:26:00,1.88275,1.88275,1.8827,1.88275,90100000.0
2005-02-02 01:27:00,1.8827,1.88278,1.8827,1.88278,71200000.0
2005-02-02 01:28:00,1.88268,1.88268,1.88249,1.88249,50200000.0
2005-02-02 01:29:00,1.88283,1.88286,1.88268,1.88276,56900001.0
2005-02-02 01:30:00,1.88289,1.88292,1.88273,1.88275,64299998.0
2005-02-02 01:31:00,1.88294,1.88294,1.88277,1.88277,17500000.0
2005-02-02 01:32:00,1.88275,1.88285,1.88275,1.88285,116700000.0
2005-02-02 01:33:00,1.88293,1.88302,1.88283,1.88302,89100000.0
2005-02-02 01:34:00,1.88287,1.88295,1.88282,1.88295,30800000.0
2005-02-02 01:35:00,1.88291,1.88298,1.88291,1.88298,17300000.0
2005-02-02 01:36:00,1.88302,1.88302,1.88287,1.88289,55300002.0
2005-02-02 01:37:00,1.88303,1.88303,1.88285,1.88285,29800000.0
2005-02-02 01:38:00,1.88277,1.88283,1.88265,1.88265,34200000.0
2005-02-02 01:39:00,1.88268,1.8829,1.88267,1.8829,20500000.0
2005-02-02 01:40:00,1.88262,1.88262,1.8826,1.8826,41899998.0
2005-02-02 01:41:00,1.88269,1.88283,1.88263,1.88263,64500001.0
2005-02-02 01:42:00,1.88263,1.88278,1.88263,1.88264,105599999.0
2005-02-02 01:43:00,1.88262,1.88279,1.88255,1.88255,87200000.0
2005-02-02 01:44:00,1.88248,1.8825,1.88248,1.8825,35700002.0
2005-02-02 01:45:00,1.88278,1.88282,1.88272,1.88272,86999998.0
2005-02-02 01:46:00,1.88254,1.88263,1.88254,1.8826,50400000.0
2005-02-02 01:47:00,1.88267,1.8828,1.88261,1.8828,86899999.0
2005-02-02 01:48:00,1.88262,1.88262,1.88248,1.88261,73999999.0
2005-02-02 01:49:00,1.88269,1.88276,1.88253,1.8826,53500000.0
2005-02-02 01:50:00,1.88265,1.88272,1.8826,1.88263,91500001.0
2005-02-02 01:51:00,1.88261,1.88266,1.88255,1.88255,70500000.0
2005-02-02 01:52:00,1.88271,1.8828,1.88258,1.88258,57900001.0
2005-02-02 01:53:00,1.8825,1.88274,1.8825,1.88266,57800000.0
2005-02-02 01:54:00,1.88282,1.88287,1.88274,1.88274,39500000.0
2005-02-02 01:55:00,1.8827,1.88275,1.8827,1.8827,46199999.0
2005-02-02 01:56:00,1.8827,1.8827,1.88265,1.8827,49100000.0
2005-02-02 01:57:00,1.88268,1.88274,1.88265,1.88269,114800001.0
2005-02-02 01:58:00,1.88279,1.88283,1.88248,1.88271,61300001.0
2005-02-02 01:59:00,1.88282,1.88285,1.88275,1.88275,44500000.0
2005-02-02 02:00:00,1.8829,1.883,1.88286,1.883,44700001.0
2005-02-02 02:01:00,1.88298,1.88309,1.88293,1.883,31400000.0
2005-02-02 02:02:00,1.88301,1.88301,1.88285,1.88285,12600000.0
2005-02-02 02:03:00,1.88297,1.88302,1.88287,1.88295,23800000.0
2005-02-02 02:04:00,1.88297,1.88297,1.88283,1.88289,27800000.0
2005-02-02 02:05:00,1.883,1.88311,1.88285,1.88285,54300000.0
2005-02-02 02:06:00,1.8831,1.8831,1.88297,1.883,21800001.0
2005-02-02 02:07:00,1.88288,1.88299,1.88288,1.88288,23600000.0
2005-02-02 02:08:00,1.883,1.883,1.88289,1.88292,97900003.0
2005-02-02 02:09:00,1.88287,1.88287,1.88285,1.88285,3400000.0
2005-02-02 02:10:00,1.88297,1.88297,1.88264,1.88264,54200000.0
2005-02-02 02:11:00,1.88276,1.88311,1.88275,1.88275,65700001.0
2005-02-02 02:12:00,1.88278,1.88291,1.88275,1.88275,48100001.0
2005-02-02 02:13:00,1.88302,1.88304,1.8827,1.88285,40400000.0
2005-02-02 02:14:00,1.883,1.88305,1.88295,1.88295,88099999.0
2005-02-02 02:15:00,1.88295,1.88295,1.88285,1.88295,61400001.0
2005-02-02 02:16:00,1.88298,1.88298,1.88292,1.88292,35600000.0
2005-02-02 02:17:00,1.88295,1.88295,1.8829,1.8829,20400000.0
2005-02-02 02:18:00,1.8829,1.88295,1.88285,1.88295,95800000.0
2005-02-02 02:19:00,1.8829,1.88295,1.88285,1.88295,79000002.0
2005-02-02 02:20:00,1.88298,1.88302,1.88292,1.88292,79900002.0
2005-02-02 02:21:00,1.883,1.88323,1.883,1.8831,51099999.0
2005-02-02 02:22:00,1.88345,1.88364,1.88325,1.88362,78500000.0
2005-02-02 02:23:00,1.88385,1.88393,1.88355,1.88355,61100000.0
2005-02-02 02:24:00,1.88353,1.88354,1.88327,1.88354,42700001.0
2005-02-02 02:25:00,1.88346,1.88346,1.88317,1.88336,48400000.0
2005-02-02 02:26:00,1.88342,1.88365,1.88314,1.88314,59400001.0
2005-02-02 02:27:00,1.88306,1.88366,1.88306,1.88319,79799999.0
2005-02-02 02:28:00,1.88348,1.88352,1.88348,1.88352,13200000.0
2005-02-02 02:29:00,1.88359,1.88372,1.8835,1.88372,47200000.0
2005-02-02 02:30:00,1.8837,1.88375,1.88367,1.8837,43600000.0
2005-02-02 02:31:00,1.88372,1.88372,1.88338,1.88338,4700000.0
2005-02-02 02:32:00,1.88379,1.88402,1.88379,1.88398,105999998.0
2005-02-02 02:33:00,1.88417,1.88419,1.88374,1.88408,90300001.0
2005-02-02 02:34:00,1.88386,1.88409,1.88386,1.8839,53400000.0
2005-02-02 02:35:00,1.88411,1.88418,1.88401,1.88418,30200000.0
2005-02-02 02:36:00,1.88418,1.88419,1.88411,1.88412,41599999.0
2005-02-02 02:37:00,1.88421,1.88421,1.88421,1.88421,13100000.0
2005-02-02 02:38:00,1.88413,1.88418,1.88407,1.88408,86799999.0
2005-02-02 02:39:00,1.88417,1.88418,1.88406,1.88414,104300000.0
2005-02-02 02:40:00,1.88418,1.88418,1.88349,1.88376,38100000.0
2005-02-02 02:41:00,1.88377,1.884,1.88348,1.884,34199999.0
2005-02-02 02:42:00,1.88405,1.88413,1.88403,1.88407,98999999.0
2005-02-02 02:43:00,1.88415,1.88419,1.88389,1.88407,78499999.0
2005-02-02 02:44:00,1.88423,1.88436,1.88423,1.88434,99300001.0
2005-02-02 02:45:00,1.88434,1.88434,1.88389,1.88421,90099999.0
2005-02-02 02:46:00,1.88437,1.88449,1.88433,1.88433,82200000.0
2005-02-02 02:47:00,1.88445,1.88453,1.88402,1.88417,81699999.0
2005-02-02 02:48:00,1.88429,1.88429,1.88398,1.88425,69000001.0
2005-02-02 02:49:00,1.88439,1.88448,1.88436,1.88441,106900000.0
2005-02-02 02:50:00,1.88464,1.88475,1.88451,1.88456,80699999.0
2005-02-02 02:51:00,1.88432,1.88436,1.88385,1.88436,77500000.0
2005-02-02 02:52:00,1.8845,1.8845,1.88445,1.88448,105799997.0
2005-02-02 02:53:00,1.88448,1.88455,1.88448,1.88455,12100000.0
2005-02-02 02:54:00,1.8846,1.88465,1.88448,1.88448,108999999.0
2005-02-02 02:55:00,1.88445,1.88445,1.8843,1.88434,34600000.0
2005-02-02 02:56:00,1.88443,1.88443,1.8843,1.8843,85699998.0
2005-02-02 02:57:00,1.88443,1.88453,1.88425,1.88453,61200000.0
2005-02-02 02:58:00,1.88432,1.88439,1.88385,1.8841,70699999.0
2005-02-02 02:59:00,1.88412,1.88412,1.88378,1.88396,97049999.0
2005-02-02 03:00:00,1.884,1.88401,1.88394,1.88398,52800001.0
2005-02-02 03:01:00,1.88401,1.88401,1.88392,1.88392,155500000.0
2005-02-02 03:02:00,1.88385,1.88395,1.88385,1.8839,15800000.0
2005-02-02 03:03:00,1.88397,1.88402,1.8839,1.88395,32600000.0
2005-02-02 03:04:00,1.88397,1.88402,1.88395,1.88402,88199999.0
2005-02-02 03:05:00,1.88391,1.88391,1.88385,1.88387,23000000.0
2005-02-02 03:06:00,1.88363,1.88378,1.88346,1.88346,87800000.0
2005-02-02 03:07:00,1.88349,1.88349,1.88346,1.88348,31200000.0
2005-02-02 03:08:00,1.88355,1.88355,1.88343,1.88343,20000000.0
2005-02-02 03:09:00,1.88345,1.88345,1.88335,1.88345,29900000.0
2005-02-02 03:10:00,1.8835,1.8835,1.88332,1.88332,50500001.0
2005-02-02 03:11:00,1.88349,1.88351,1.88315,1.88337,66299999.0
2005-02-02 03:12:00,1.88359,1.8836,1.88336,1.88342,49300000.0
2005-02-02 03:13:00,1.88345,1.88352,1.88338,1.88352,55299999.0
2005-02-02 03:14:00,1.88352,1.88352,1.88341,1.88341,29600000.0
2005-02-02 03:15:00,1.88349,1.88353,1.88342,1.88342,58900000.0
2005-02-02 03:16:00,1.88352,1.88352,1.88341,1.88348,77800002.0
2005-02-02 03:17:00,1.88357,1.8837,1.88347,1.8837,113300000.0
2005-02-02 03:18:00,1.88352,1.8836,1.8835,1.88354,34100000.0
2005-02-02 03:19:00,1.88356,1.88376,1.88356,1.88376,41799999.0
2005-02-02 03:20:00,1.88375,1.88381,1.88366,1.8838,67500000.0
2005-02-02 03:21:00,1.88375,1.88398,1.88369,1.88398,57699999.0
2005-02-02 03:22:00,1.88393,1.88393,1.88366,1.88379,69500000.0
2005-02-02 03:23:00,1.88392,1.88395,1.88389,1.88393,46000001.0
2005-02-02 03:24:00,1.88396,1.88399,1.88396,1.88399,8200000.0
2005-02-02 03:25:00,1.88392,1.88399,1.88385,1.88395,147200001.0
2005-02-02 03:26:00,1.8839,1.884,1.8839,1.88396,41200000.0
2005-02-02 03:27:00,1.88388,1.88393,1.88386,1.8839,59000002.0
2005-02-02 03:28:00,1.88393,1.88393,1.88378,1.88392,58300000.0
2005-02-02 03:29:00,1.88401,1.88401,1.88394,1.88394,6800000.0
2005-02-02 03:30:00,1.88398,1.88401,1.88392,1.88392,86399998.0
2005-02-02 03:31:00,1.88393,1.88393,1.88387,1.88393,37000000.0
2005-02-02 03:32:00,1.88379,1.88397,1.88379,1.88389,54900000.0
2005-02-02 03:33:00,1.88384,1.88384,1.88382,1.88382,9200000.0
2005-02-02 03:34:00,1.8838,1.88388,1.88375,1.88388,24100000.0
2005-02-02 03:35:00,1.88377,1.88377,1.88373,1.88373,19500000.0
2005-02-02 03:36:00,1.88377,1.88385,1.88377,1.8838,49100001.0
2005-02-02 03:37:00,1.88389,1.88389,1.88386,1.88386,26900000.0
2005-02-02 03:38:00,1.88392,1.88402,1.88387,1.88387,33900000.0
2005-02-02 03:39:00,1.88385,1.88385,1.88361,1.88385,21500000.0
2005-02-02 03:40:00,1.88396,1.88404,1.88396,1.88399,71600000.0
2005-02-02 03:41:00,1.88392,1.88398,1.88385,1.88388,60400000.0
2005-02-02 03:42:00,1.88402,1.88427,1.88402,1.8842,34100000.0
2005-02-02 03:43:00,1.88423,1.88423,1.88414,1.88417,17300000.0
2005-02-02 03:44:00,1.8841,1.8843,1.8841,1.88422,53800001.0
2005-02-02 03:45:00,1.88418,1.88425,1.88417,1.88425,25100000.0
2005-02-02 03:46:00,1.88422,1.88433,1.88417,1.88417,78799999.0
2005-02-02 03:47:00,1.88427,1.88434,1.88422,1.88434,45600000.0
2005-02-02 03:48:00,1.88427,1.88431,1.8841,1.88431,57200000.0
2005-02-02 03:49:00,1.88428,1.88428,1.8842,1.88427,59100002.0
2005-02-02 03:50:00,1.88435,1.88435,1.88423,1.88423,3600000.0
2005-02-02 03:51:00,1.88283,1.88425,1.88283,1.8842,66399999.0
2005-02-02 03:52:00,1.88295,1.88405,1.88295,1.88405,23300000.0
2005-02-02 03:53:00,1.88433,1.88442,1.88433,1.88436,91799998.0
2005-02-02 03:54:00,1.88437,1.88437,1.8841,1.88423,65700000.0
2005-02-02 03:55:00,1.88432,1.88442,1.88432,1.88442,18100000.0
2005-02-02 03:56:00,1.88448,1.8845,1.88441,1.88447,49500000.0
2005-02-02 03:57:00,1.8847,1.8847,1.88453,1.8846,81800001.0
2005-02-02 03:58:00,1.88458,1.88463,1.88451,1.88463,49600000.0
2005-02-02 03:59:00,1.88471,1.88477,1.88454,1.88468,75500000.0
2005-02-02 04:00:00,1.88479,1.88479,1.88467,1.88473,41200000.0
2005-02-02 04:01:00,1.88464,1.88464,1.88458,1.88458,27300000.0
2005-02-02 04:02:00,1.88475,1.88475,1.88475,1.88475,3700000.0
2005-02-02 04:03:00,1.88477,1.88477,1.88463,1.88464,44599999.0
2005-02-02 04:04:00,1.88468,1.88502,1.88465,1.88494,68400000.0
2005-02-02 04:05:00,1.88508,1.88512,1.88502,1.88507,35200000.0
2005-02-02 04:06:00,1.88509,1.88519,1.88508,1.88509,79299999.0
2005-02-02 04:07:00,1.88519,1.88522,1.88493,1.88493,75699999.0
2005-02-02 04:08:00,1.88513,1.88546,1.88513,1.88537,52900000.0
2005-02-02 04:09:00,1.88533,1.88533,1.88504,1.88504,66800000.0
2005-02-02 04:10:00,1.88519,1.88524,1.88501,1.88509,76400000.0
2005-02-02 04:11:00,1.88552,1.88555,1.88524,1.88524,28700000.0
2005-02-02 04:12:00,1.88542,1.88542,1.88531,1.88531,67900000.0
2005-02-02 04:13:00,1.88554,1.88559,1.88537,1.88537,89699998.0
2005-02-02 04:14:00,1.88535,1.88535,1.88515,1.88517,31300000.0
2005-02-02 04:15:00,1.88528,1.88528,1.88516,1.88519,18200000.0
2005-02-02 04:16:00,1.88526,1.88529,1.88517,1.88528,72600001.0
2005-02-02 04:17:00,1.88539,1.88543,1.88517,1.88535,38800000.0
2005-02-02 04:18:00,1.88545,1.88545,1.88525,1.88525,23600000.0
2005-02-02 04:19:00,1.8853,1.88555,1.8853,1.88555,39300000.0
2005-02-02 04:20:00,1.88571,1.88595,1.88535,1.88564,90499999.0
2005-02-02 04:21:00,1.88582,1.88591,1.88552,1.88582,30700000.0
2005-02-02 04:22:00,1.88575,1.88586,1.88568,1.88572,75200000.0
2005-02-02 04:23:00,1.88582,1.88582,1.88572,1.88572,17800000.0
2005-02-02 04:24:00,1.88564,1.88564,1.88514,1.88514,97000000.0
2005-02-02 04:25:00,1.88503,1.88503,1.88431,1.88447,57000000.0
2005-02-02 04:26:00,1.88468,1.88469,1.88451,1.88458,57599999.0
2005-02-02 04:27:00,1.88467,1.88467,1.8845,1.88453,77299998.0
2005-02-02 04:28:00,1.8846,1.8846,1.88432,1.8846,65000000.0
2005-02-02 04:29:00,1.88467,1.88475,1.88464,1.88467,75600000.0
2005-02-02 04:30:00,1.88475,1.8848,1.88454,1.88466,95000001.0
2005-02-02 04:31:00,1.88471,1.88471,1.88445,1.88445,61200000.0
2005-02-02 04:32:00,1.8845,1.8845,1.88442,1.88442,31000000.0
2005-02-02 04:33:00,1.88457,1.88457,1.88436,1.88448,97600000.0
2005-02-02 04:34:00,1.88457,1.88463,1.88457,1.88463,6900000.0
2005-02-02 04:35:00,1.88465,1.88475,1.88465,1.88475,72000000.0
2005-02-02 04:36:00,1.88477,1.88499,1.88475,1.8848,55600001.0
2005-02-02 04:37:00,1.88487,1.88487,1.88467,1.88472,77499999.0
2005-02-02 04:38:00,1.88476,1.88476,1.8846,1.8846,69099999.0
2005-02-02 04:39:00,1.88467,1.88467,1.88458,1.88458,50899998.0
2005-02-02 04:40:00,1.88455,1.88477,1.88455,1.88457,51199999.0
2005-02-02 04:41:00,1.88452,1.88468,1.88452,1.88458,36500000.0
2005-02-02 04:42:00,1.88474,1.8848,1.8846,1.88466,56499999.0
2005-02-02 04:43:00,1.88476,1.88499,1.88475,1.88499,83100000.0
2005-02-02 04:44:00,1.88475,1.88515,1.88475,1.88515,35600000.0
2005-02-02 04:45:00,1.88532,1.88537,1.88519,1.88536,66300000.0
2005-02-02 04:46:00,1.88535,1.88549,1.88527,1.88549,72100001.0
2005-02-02 04:47:00,1.88546,1.88549,1.88525,1.88525,67399999.0
2005-02-02 04:48:00,1.88513,1.88513,1.88487,1.88494,78900000.0
2005-02-02 04:49:00,1.88501,1.88503,1.88495,1.88498,42900000.0
2005-02-02 04:50:00,1.88512,1.88512,1.88497,1.88497,29500000.0
2005-02-02 04:51:00,1.88502,1.88509,1.88495,1.88495,40200000.0
2005-02-02 04:52:00,1.88496,1.88496,1.8846,1.88473,64699999.0
2005-02-02 04:53:00,1.88495,1.88504,1.88474,1.885,128999997.0
2005-02-02 04:54:00,1.88503,1.88525,1.88496,1.88507,116599998.0
2005-02-02 04:55:00,1.88525,1.88538,1.88506,1.88533,70799999.0
2005-02-02 04:56:00,1.88528,1.88528,1.88518,1.88522,14400000.0
2005-02-02 04:57:00,1.88528,1.88528,1.88499,1.88499,99200001.0
2005-02-02 04:58:00,1.88489,1.88507,1.88489,1.88492,42600000.0
2005-02-02 04:59:00,1.88511,1.88511,1.88507,1.88507,4800000.0
2005-02-02 05:00:00,1.88498,1.88502,1.88492,1.88492,33100000.0
2005-02-02 05:01:00,1.88491,1.88506,1.88491,1.88506,49700000.0
2005-02-02 05:02:00,1.88518,1.8852,1.8849,1.8849,46500001.0
2005-02-02 05:03:00,1.88501,1.88503,1.8849,1.88498,58900001.0
2005-02-02 05:04:00,1.88513,1.88521,1.88513,1.88514,56000001.0
2005-02-02 05:05:00,1.88525,1.88544,1.88525,1.88533,68900000.0
2005-02-02 05:06:00,1.88538,1.88541,1.88533,1.88533,40400000.0
2005-02-02 05:07:00,1.88535,1.88546,1.88532,1.88532,99400001.0
2005-02-02 05:08:00,1.88528,1.88541,1.88526,1.88541,124200000.0
2005-02-02 05:09:00,1.88572,1.88593,1.8855,1.8857,44900001.0
2005-02-02 05:10:00,1.88591,1.88605,1.88568,1.88568,35800000.0
2005-02-02 05:11:00,1.88577,1.88586,1.88569,1.88579,120500000.0
2005-02-02 05:12:00,1.88587,1.88588,1.88565,1.8857,14300000.0
2005-02-02 05:13:00,1.88572,1.88572,1.88507,1.88507,29400000.0
2005-02-02 05:14:00,1.88569,1.88569,1.88511,1.88541,144100002.0
2005-02-02 05:15:00,1.8855,1.88562,1.88543,1.88545,52400000.0
2005-02-02 05:16:00,1.8855,1.88559,1.88544,1.88544,36200000.0
2005-02-02 05:17:00,1.88554,1.88563,1.88545,1.88545,39499999.0
2005-02-02 05:18:00,1.88541,1.88569,1.88541,1.88569,73799999.0
2005-02-02 05:19:00,1.88549,1.88549,1.88508,1.88519,42000000.0
2005-02-02 05:20:00,1.88527,1.8855,1.88527,1.8855,27700000.0
2005-02-02 05:21:00,1.88554,1.8856,1.88546,1.88556,16000000.0
2005-02-02 05:22:00,1.88557,1.88557,1.88511,1.8852,71799998.0
2005-02-02 05:23:00,1.88545,1.88545,1.88537,1.88537,14400000.0
2005-02-02 05:24:00,1.88543,1.88567,1.88543,1.88565,88599998.0
2005-02-02 05:25:00,1.88566,1.88566,1.88558,1.88558,78500001.0
2005-02-02 05:26:00,1.88552,1.88563,1.88552,1.88555,40800001.0
2005-02-02 05:27:00,1.88553,1.88553,1.88542,1.88553,54399999.0
2005-02-02 05:28:00,1.88555,1.88555,1.88548,1.88548,97099999.0
2005-02-02 05:29:00,1.88534,1.88564,1.88534,1.88564,55100000.0
2005-02-02 05:30:00,1.88535,1.88567,1.88535,1.88565,76400001.0
2005-02-02 05:31:00,1.88573,1.88573,1.88552,1.88552,15400000.0
2005-02-02 05:32:00,1.88555,1.88563,1.88555,1.88561,60099999.0
2005-02-02 05:33:00,1.88563,1.88575,1.88554,1.88573,63850000.0
2005-02-02 05:34:00,1.88569,1.88569,1.88535,1.88557,46100000.0
2005-02-02 05:35:00,1.88539,1.88539,1.88536,1.88536,35399999.0
2005-02-02 05:36:00,1.8853,1.8853,1.88503,1.88503,39699999.0
2005-02-02 05:37:00,1.88492,1.88492,1.88462,1.88462,50800000.0
2005-02-02 05:38:00,1.88439,1.88439,1.88359,1.88387,64100001.0
2005-02-02 05:39:00,1.88418,1.88425,1.88392,1.88393,126699999.0
2005-02-02 05:40:00,1.88407,1.88417,1.8839,1.88408,101999999.0
2005-02-02 05:41:00,1.88432,1.88439,1.88405,1.8841,78700000.0
2005-02-02 05:42:00,1.88436,1.88436,1.88417,1.88423,38400000.0
2005-02-02 05:43:00,1.88439,1.88446,1.88431,1.88443,108200000.0
2005-02-02 05:44:00,1.88443,1.88443,1.88422,1.88422,59499999.0
2005-02-02 05:45:00,1.88428,1.88444,1.88428,1.88441,66269999.0
2005-02-02 05:46:00,1.88437,1.88451,1.88435,1.88435,38400000.0
2005-02-02 05:47:00,1.88429,1.88432,1.88425,1.88428,93700001.0
2005-02-02 05:48:00,1.88421,1.88427,1.8841,1.88417,63100000.0
2005-02-02 05:49:00,1.88405,1.88414,1.88392,1.88414,94900001.0
2005-02-02 05:50:00,1.88412,1.88412,1.88397,1.88402,22400000.0
2005-02-02 05:51:00,1.88398,1.88404,1.88398,1.88403,27300000.0
2005-02-02 05:52:00,1.88395,1.88395,1.88384,1.88393,55500000.0
2005-02-02 05:53:00,1.88386,1.88389,1.88374,1.88389,107800000.0
2005-02-02 05:54:00,1.88386,1.88394,1.88374,1.88393,69000000.0
2005-02-02 05:55:00,1.88395,1.88407,1.88395,1.884,40800001.0
2005-02-02 05:56:00,1.88393,1.8841,1.88393,1.88404,103699998.0
2005-02-02 05:57:00,1.88415,1.88415,1.8841,1.88415,54599998.0
2005-02-02 05:58:00,1.88417,1.88422,1.88408,1.88412,49400000.0
2005-02-02 05:59:00,1.88407,1.88412,1.88402,1.88402,99099998.0
2005-02-02 06:00:00,1.88413,1.88413,1.88398,1.88398,95400001.0
2005-02-02 06:01:00,1.88412,1.88412,1.88399,1.88399,19800000.0
2005-02-02 06:02:00,1.88403,1.88412,1.88402,1.88402,57499999.0
2005-02-02 06:03:00,1.8841,1.88414,1.88402,1.88414,66099999.0
2005-02-02 06:04:00,1.88403,1.88403,1.88389,1.88393,26500000.0
2005-02-02 06:05:00,1.88384,1.88391,1.88362,1.88362,50100000.0
2005-02-02 06:06:00,1.88346,1.88369,1.88346,1.88367,110500002.0
2005-02-02 06:07:00,1.88378,1.88384,1.88372,1.8838,63650001.0
2005-02-02 06:08:00,1.88371,1.88371,1.88361,1.88366,41000000.0
2005-02-02 06:09:00,1.88358,1.8836,1.88353,1.88354,92000000.0
2005-02-02 06:10:00,1.88352,1.88366,1.88344,1.88363,70800000.0
2005-02-02 06:11:00,1.88378,1.88378,1.88359,1.88359,82700000.0
2005-02-02 06:12:00,1.88363,1.88367,1.88355,1.88367,45650001.0
2005-02-02 06:13:00,1.88373,1.88384,1.8836,1.88384,68700001.0
2005-02-02 06:14:00,1.88389,1.88389,1.88364,1.88382,124000000.0
2005-02-02 06:15:00,1.88386,1.88393,1.8838,1.88393,38800000.0
2005-02-02 06:16:00,1.88387,1.88388,1.88376,1.88376,139200001.0
2005-02-02 06:17:00,1.88376,1.88376,1.88326,1.88326,35400000.0
2005-02-02 06:18:00,1.88349,1.88349,1.88345,1.88348,38200000.0
2005-02-02 06:19:00,1.88343,1.88349,1.88334,1.88341,38000000.0
2005-02-02 06:20:00,1.88352,1.88352,1.88314,1.88314,86100000.0
2005-02-02 06:21:00,1.88303,1.88324,1.88295,1.88313,108999998.0
2005-02-02 06:22:00,1.88307,1.88315,1.88307,1.88315,107299998.0
2005-02-02 06:23:00,1.88314,1.88314,1.88292,1.88292,47100000.0
2005-02-02 06:24:00,1.88309,1.88327,1.883,1.88325,113600001.0
2005-02-02 06:25:00,1.88343,1.88345,1.88326,1.88338,141599998.0
2005-02-02 06:26:00,1.88345,1.88345,1.88319,1.88325,47100000.0
2005-02-02 06:27:00,1.88323,1.8833,1.88316,1.88323,39200001.0
2005-02-02 06:28:00,1.88315,1.88315,1.88295,1.88295,35900001.0
2005-02-02 06:29:00,1.88292,1.883,1.88292,1.883,57400000.0
2005-02-02 06:30:00,1.88295,1.88309,1.88295,1.88297,45200001.0
2005-02-02 06:31:00,1.88312,1.88312,1.88302,1.88308,23300000.0
2005-02-02 06:32:00,1.88309,1.88309,1.88302,1.88302,96800001.0
2005-02-02 06:33:00,1.88302,1.88309,1.88299,1.88304,51999999.0
2005-02-02 06:34:00,1.88302,1.88306,1.88295,1.88302,42000000.0
2005-02-02 06:35:00,1.883,1.883,1.88295,1.88295,3100000.0
2005-02-02 06:36:00,1.883,1.88305,1.883,1.883,42000000.0
2005-02-02 06:37:00,1.88309,1.88317,1.88297,1.88298,51100002.0
2005-02-02 06:38:00,1.88317,1.88322,1.88307,1.88309,56199998.0
2005-02-02 06:39:00,1.883,1.8831,1.883,1.88307,91800001.0
2005-02-02 06:40:00,1.883,1.88313,1.883,1.88302,45800000.0
2005-02-02 06:41:00,1.88313,1.88313,1.88304,1.88307,58299999.0
2005-02-02 06:42:00,1.88308,1.88308,1.88303,1.88303,48999999.0
2005-02-02 06:43:00,1.88315,1.88315,1.8831,1.8831,11700000.0
2005-02-02 06:44:00,1.88309,1.88313,1.88299,1.88303,18400000.0
2005-02-02 06:45:00,1.88303,1.88309,1.88297,1.883,22200000.0
2005-02-02 06:46:00,1.8831,1.8831,1.88286,1.88286,52200000.0
2005-02-02 06:47:00,1.88282,1.88299,1.88282,1.88288,30300000.0
2005-02-02 06:48:00,1.88293,1.88308,1.8829,1.88307,32000000.0
2005-02-02 06:49:00,1.88295,1.88295,1.88295,1.88295,300000.0
2005-02-02 06:50:00,1.883,1.883,1.883,1.883,1200000.0
2005-02-02 06:51:00,1.88298,1.88304,1.88281,1.88283,67100000.0
2005-02-02 06:52:00,1.88285,1.88301,1.88263,1.88301,57000001.0
2005-02-02 06:53:00,1.88302,1.88307,1.883,1.88304,40100000.0
2005-02-02 06:54:00,1.88312,1.88312,1.88296,1.88298,35900000.0
2005-02-02 06:55:00,1.88306,1.88308,1.88296,1.883,66499999.0
2005-02-02 06:56:00,1.88299,1.88311,1.88299,1.88311,38300000.0
2005-02-02 06:57:00,1.8831,1.8831,1.8831,1.8831,800000.0
2005-02-02 06:58:00,1.88311,1.88311,1.88309,1.88309,10000000.0
2005-02-02 06:59:00,1.88295,1.88295,1.88279,1.88279,52799999.0
2005-02-02 07:00:00,1.88301,1.88301,1.8828,1.8828,30999999.0
2005-02-02 07:01:00,1.88287,1.88293,1.88271,1.88276,49400000.0
2005-02-02 07:02:00,1.8829,1.883,1.88285,1.88285,67000000.0
2005-02-02 07:03:00,1.88297,1.88311,1.88296,1.88298,56500001.0
2005-02-02 07:04:00,1.88311,1.88324,1.88304,1.88304,70900000.0
2005-02-02 07:05:00,1.88304,1.88309,1.88302,1.88302,35999999.0
2005-02-02 07:06:00,1.88295,1.88316,1.88295,1.88304,48799999.0
2005-02-02 07:07:00,1.88315,1.88315,1.88301,1.88301,49600000.0
2005-02-02 07:08:00,1.88317,1.88321,1.8831,1.88317,52300001.0
2005-02-02 07:09:00,1.88312,1.88316,1.88309,1.88314,34300000.0
2005-02-02 07:10:00,1.88317,1.88317,1.88306,1.88315,97200000.0
2005-02-02 07:11:00,1.88313,1.88322,1.88311,1.88311,105399997.0
2005-02-02 07:12:00,1.88322,1.88338,1.8832,1.88321,93600002.0
2005-02-02 07:13:00,1.88347,1.88349,1.88332,1.88332,72500000.0
2005-02-02 07:14:00,1.88328,1.88348,1.88328,1.88339,104100000.0
2005-02-02 07:15:00,1.88348,1.88348,1.88309,1.88312,61900000.0
2005-02-02 07:16:00,1.88303,1.88303,1.88294,1.88294,23800000.0
2005-02-02 07:17:00,1.88303,1.88303,1.8829,1.88297,29600000.0
2005-02-02 07:18:00,1.88308,1.8831,1.88305,1.88305,70500000.0
2005-02-02 07:19:00,1.88312,1.88319,1.88305,1.88313,56400000.0
2005-02-02 07:20:00,1.8831,1.8832,1.88304,1.88315,124900001.0
2005-02-02 07:21:00,1.88316,1.88316,1.88306,1.88313,53300001.0
2005-02-02 07:22:00,1.88308,1.88312,1.88308,1.88308,40899999.0
2005-02-02 07:23:00,1.88312,1.88318,1.8831,1.88317,44300001.0
2005-02-02 07:24:00,1.88327,1.8833,1.88317,1.8832,168600001.0
2005-02-02 07:25:00,1.8832,1.88327,1.88312,1.8832,30500000.0
2005-02-02 07:26:00,1.8832,1.88325,1.8832,1.88325,108600000.0
2005-02-02 07:27:00,1.88316,1.8834,1.88316,1.88322,99300002.0
2005-02-02 07:28:00,1.88327,1.88356,1.88327,1.88356,56399999.0
2005-02-02 07:29:00,1.88356,1.88356,1.8834,1.8834,57500000.0
2005-02-02 07:30:00,1.88358,1.88359,1.88351,1.88357,20200000.0
2005-02-02 07:31:00,1.88353,1.8838,1.88347,1.88347,51600000.0
2005-02-02 07:32:00,1.88372,1.88378,1.88354,1.88354,55499999.0
2005-02-02 07:33:00,1.8837,1.88375,1.88361,1.88371,59799999.0
2005-02-02 07:34:00,1.8837,1.8838,1.88365,1.88365,117900002.0
2005-02-02 07:35:00,1.88381,1.88381,1.88359,1.88376,75900000.0
2005-02-02 07:36:00,1.88385,1.88385,1.8838,1.8838,66600000.0
2005-02-02 07:37:00,1.88383,1.88391,1.88372,1.88388,129300001.0
2005-02-02 07:38:00,1.88376,1.88397,1.88365,1.88383,33800000.0
2005-02-02 07:39:00,1.8839,1.8839,1.8839,1.8839,41100001.0
2005-02-02 07:40:00,1.88364,1.88381,1.88349,1.88362,75399999.0
2005-02-02 07:41:00,1.88366,1.88375,1.88359,1.8837,61599999.0
2005-02-02 07:42:00,1.88385,1.88393,1.88347,1.88357,81600001.0
2005-02-02 07:43:00,1.88393,1.88395,1.88376,1.88389,60700000.0
2005-02-02 07:44:00,1.88392,1.88399,1.88374,1.88384,71500001.0
2005-02-02 07:45:00,1.88402,1.88403,1.88392,1.88392,38700000.0
2005-02-02 07:46:00,1.88395,1.88397,1.8839,1.88391,33500000.0
2005-02-02 07:47:00,1.88392,1.88393,1.8835,1.88377,73400001.0
2005-02-02 07:48:00,1.88392,1.88404,1.88386,1.88399,92500000.0
2005-02-02 07:49:00,1.88383,1.88409,1.88376,1.88409,63550000.0
2005-02-02 07:50:00,1.88416,1.88416,1.88411,1.88411,2300000.0
2005-02-02 07:51:00,1.88384,1.88421,1.88359,1.88413,73600001.0
2005-02-02 07:52:00,1.8845,1.88475,1.88426,1.88459,47700000.0
2005-02-02 07:53:00,1.88488,1.88513,1.88488,1.88499,42700000.0
2005-02-02 07:54:00,1.88493,1.88493,1.88407,1.88464,30000000.0
2005-02-02 07:55:00,1.8847,1.88485,1.8846,1.88472,85799998.0
2005-02-02 07:56:00,1.88476,1.88484,1.8847,1.88484,56100000.0
2005-02-02 07:57:00,1.88498,1.88504,1.8849,1.88494,40700000.0
2005-02-02 07:58:00,1.88495,1.88513,1.88486,1.88486,102700002.0
2005-02-02 07:59:00,1.88475,1.88483,1.88412,1.88427,107599999.0
2005-02-02 08:00:00,1.88418,1.88428,1.88409,1.88414,90700000.0
2005-02-02 08:01:00,1.88415,1.8842,1.88399,1.88399,117000000.0
2005-02-02 08:02:00,1.88413,1.88413,1.88395,1.88399,68099999.0
2005-02-02 08:03:00,1.88412,1.88422,1.88395,1.88395,29300000.0
2005-02-02 08:04:00,1.88395,1.88417,1.88395,1.88414,87900000.0
2005-02-02 08:05:00,1.88417,1.88417,1.88397,1.88412,56800000.0
2005-02-02 08:06:00,1.88428,1.88428,1.88407,1.88407,14900000.0
2005-02-02 08:07:00,1.88407,1.88408,1.88393,1.88405,82899999.0
2005-02-02 08:08:00,1.88403,1.88403,1.88383,1.88394,48100000.0
2005-02-02 08:09:00,1.88392,1.88394,1.88382,1.88394,38500000.0
2005-02-02 08:10:00,1.88398,1.88398,1.88379,1.88393,91600002.0
2005-02-02 08:11:00,1.88364,1.88372,1.88326,1.88349,98000002.0
2005-02-02 08:12:00,1.88345,1.88385,1.88345,1.88385,92900001.0
2005-02-02 08:13:00,1.88378,1.88385,1.88374,1.88383,80800000.0
2005-02-02 08:14:00,1.88368,1.884,1.88366,1.88394,64500001.0
2005-02-02 08:15:00,1.8838,1.8838,1.88363,1.88363,82700000.0
2005-02-02 08:16:00,1.88342,1.88342,1.88275,1.8828,65499999.0
2005-02-02 08:17:00,1.88295,1.88295,1.88286,1.88291,27600000.0
2005-02-02 08:18:00,1.88301,1.88306,1.88283,1.88293,50800001.0
2005-02-02 08:19:00,1.88306,1.88328,1.88305,1.88328,72499999.0
2005-02-02 08:20:00,1.8832,1.88332,1.8831,1.88327,105800000.0
2005-02-02 08:21:00,1.88332,1.88346,1.88317,1.88327,62600000.0
2005-02-02 08:22:00,1.88336,1.88336,1.88324,1.88324,11300000.0
2005-02-02 08:23:00,1.88307,1.8832,1.88307,1.88312,40300000.0
2005-02-02 08:24:00,1.88306,1.88333,1.88301,1.8831,107800000.0
2005-02-02 08:25:00,1.88318,1.88341,1.88318,1.8833,61099999.0
2005-02-02 08:26:00,1.88339,1.88339,1.88315,1.88321,120399999.0
2005-02-02 08:27:00,1.88318,1.88338,1.88318,1.88337,51400000.0
2005-02-02 08:28:00,1.88327,1.88336,1.88326,1.88331,72000000.0
2005-02-02 08:29:00,1.88328,1.88334,1.88323,1.88323,19400000.0
2005-02-02 08:30:00,1.88335,1.88335,1.88329,1.88331,59700000.0
2005-02-02 08:31:00,1.88333,1.88351,1.8833,1.88347,61400001.0
2005-02-02 08:32:00,1.88349,1.88351,1.88337,1.88337,55700001.0
2005-02-02 08:33:00,1.88377,1.88377,1.88356,1.88356,86999998.0
2005-02-02 08:34:00,1.88346,1.88363,1.88346,1.88359,47700000.0
2005-02-02 08:35:00,1.88362,1.88362,1.88333,1.88333,62000001.0
2005-02-02 08:36:00,1.88318,1.88318,1.88289,1.88297,38999999.0
2005-02-02 08:37:00,1.88303,1.88303,1.88287,1.88287,58000001.0
2005-02-02 08:38:00,1.88305,1.8831,1.88289,1.88303,96999999.0
2005-02-02 08:39:00,1.88308,1.88308,1.88292,1.88297,92100000.0
2005-02-02 08:40:00,1.88309,1.88317,1.88294,1.883,63100000.0
2005-02-02 08:41:00,1.88311,1.88311,1.88284,1.88284,90500000.0
2005-02-02 08:42:00,1.88312,1.88312,1.88296,1.88312,59300000.0
2005-02-02 08:43:00,1.88313,1.88313,1.88298,1.88306,84000000.0
2005-02-02 08:44:00,1.8831,1.8831,1.88307,1.88307,5200000.0
2005-02-02 08:45:00,1.88315,1.88315,1.88297,1.88301,15000000.0
2005-02-02 08:46:00,1.88307,1.88309,1.88297,1.88299,63400001.0
2005-02-02 08:47:00,1.88293,1.88325,1.88291,1.88321,102800000.0
2005-02-02 08:48:00,1.88335,1.88342,1.88316,1.88329,78300001.0
2005-02-02 08:49:00,1.8836,1.88397,1.8836,1.88393,50300000.0
2005-02-02 08:50:00,1.88394,1.88394,1.88383,1.88391,40300000.0
2005-02-02 08:51:00,1.88392,1.88422,1.88392,1.88418,55499999.0
2005-02-02 08:52:00,1.88428,1.88435,1.88418,1.88426,81800000.0
2005-02-02 08:53:00,1.88415,1.88415,1.88376,1.8839,34400000.0
2005-02-02 08:54:00,1.88377,1.88377,1.8831,1.8831,50599999.0
2005-02-02 08:55:00,1.88308,1.88355,1.88295,1.88355,93500000.0
2005-02-02 08:56:00,1.88359,1.88359,1.88345,1.88349,97700000.0
2005-02-02 08:57:00,1.8839,1.8839,1.88352,1.88381,59670000.0
2005-02-02 08:58:00,1.88396,1.88441,1.88396,1.88441,40399999.0
2005-02-02 08:59:00,1.88447,1.88449,1.88419,1.88419,40200000.0
2005-02-02 09:00:00,1.88393,1.88407,1.8837,1.88389,36200000.0
2005-02-02 09:01:00,1.8839,1.88396,1.88369,1.88383,24900000.0
2005-02-02 09:02:00,1.88383,1.88392,1.88374,1.8839,76000000.0
2005-02-02 09:03:00,1.88401,1.8842,1.88392,1.8842,103900000.0
2005-02-02 09:04:00,1.88413,1.88413,1.88389,1.88394,102499999.0
2005-02-02 09:05:00,1.88403,1.88403,1.88397,1.88397,14500000.0
2005-02-02 09:06:00,1.88418,1.88439,1.88408,1.88439,52099999.0
2005-02-02 09:07:00,1.88442,1.88449,1.88435,1.88435,71900000.0
2005-02-02 09:08:00,1.88434,1.88445,1.88422,1.88422,57900000.0
2005-02-02 09:09:00,1.88451,1.88451,1.88428,1.88438,48900000.0
2005-02-02 09:10:00,1.88442,1.88449,1.88422,1.88422,43600000.0
2005-02-02 09:11:00,1.88407,1.88407,1.88393,1.88402,56000000.0
2005-02-02 09:12:00,1.88422,1.8844,1.88422,1.88435,41200000.0
2005-02-02 09:13:00,1.88408,1.88408,1.88364,1.88375,45000000.0
2005-02-02 09:14:00,1.88387,1.88399,1.88363,1.88395,88399998.0
2005-02-02 09:15:00,1.88382,1.88383,1.88362,1.88362,45600000.0
2005-02-02 09:16:00,1.88353,1.88375,1.88353,1.88375,87600001.0
2005-02-02 09:17:00,1.88392,1.88397,1.88385,1.8839,56599999.0
2005-02-02 09:18:00,1.88397,1.88446,1.88396,1.88433,122800000.0
2005-02-02 09:19:00,1.8844,1.88441,1.88412,1.88412,36000000.0
2005-02-02 09:20:00,1.88418,1.88418,1.88393,1.88397,67399998.0
2005-02-02 09:21:00,1.88405,1.88409,1.88387,1.88402,50700000.0
2005-02-02 09:22:00,1.88413,1.88413,1.88379,1.88384,82100000.0
2005-02-02 09:23:00,1.8838,1.88397,1.88378,1.88381,58200000.0
2005-02-02 09:24:00,1.88375,1.8838,1.88359,1.88368,58699998.0
2005-02-02 09:25:00,1.88353,1.88366,1.88347,1.88347,60300000.0
2005-02-02 09:26:00,1.88357,1.88359,1.88337,1.8834,62800000.0
2005-02-02 09:27:00,1.88353,1.88367,1.88347,1.88362,54500000.0
2005-02-02 09:28:00,1.88375,1.88384,1.88367,1.88371,59999999.0
2005-02-02 09:29:00,1.88387,1.88391,1.88383,1.88391,64899999.0
2005-02-02 09:30:00,1.88372,1.88418,1.88372,1.88418,57300000.0
2005-02-02 09:31:00,1.88418,1.88418,1.88395,1.88405,82000001.0
2005-02-02 09:32:00,1.88429,1.88455,1.88429,1.88455,42600001.0
2005-02-02 09:33:00,1.88467,1.88479,1.88463,1.88479,124699998.0
2005-02-02 09:34:00,1.88486,1.88486,1.88463,1.88463,21400000.0
2005-02-02 09:35:00,1.88455,1.88466,1.88453,1.8846,36300000.0
2005-02-02 09:36:00,1.8844,1.88442,1.884,1.884,50600000.0
2005-02-02 09:37:00,1.88407,1.88413,1.884,1.8841,95800000.0
2005-02-02 09:38:00,1.88418,1.88418,1.88407,1.88409,69800000.0
2005-02-02 09:39:00,1.88396,1.8842,1.88396,1.88404,49800000.0
2005-02-02 09:40:00,1.88404,1.88407,1.88396,1.88396,20300000.0
2005-02-02 09:41:00,1.88378,1.88404,1.8835,1.8839,94200002.0
2005-02-02 09:42:00,1.8839,1.88412,1.8839,1.88408,80700001.0
2005-02-02 09:43:00,1.88405,1.8841,1.88387,1.884,58000000.0
2005-02-02 09:44:00,1.88431,1.88431,1.88392,1.88394,109899999.0
2005-02-02 09:45:00,1.88415,1.88425,1.88399,1.88425,60700000.0
2005-02-02 09:46:00,1.88452,1.88457,1.88431,1.88433,32000000.0
2005-02-02 09:47:00,1.88425,1.88427,1.88388,1.88388,36300000.0
2005-02-02 09:48:00,1.88372,1.8838,1.88353,1.8838,76300000.0
2005-02-02 09:49:00,1.88383,1.88386,1.88351,1.88351,88499999.0
2005-02-02 09:50:00,1.88352,1.88352,1.88326,1.8833,69900000.0
2005-02-02 09:51:00,1.88358,1.88372,1.88344,1.88366,33400000.0
2005-02-02 09:52:00,1.88367,1.88397,1.88367,1.88397,62400000.0
2005-02-02 09:53:00,1.88417,1.88417,1.88349,1.88388,87900000.0
2005-02-02 09:54:00,1.88404,1.88407,1.88369,1.88372,56800000.0
2005-02-02 09:55:00,1.88357,1.88366,1.88315,1.88366,60100001.0
2005-02-02 09:56:00,1.88379,1.88379,1.88349,1.88351,99100002.0
2005-02-02 09:57:00,1.88382,1.88401,1.88375,1.88401,37300000.0
2005-02-02 09:58:00,1.88421,1.88421,1.88385,1.88403,65099999.0
2005-02-02 09:59:00,1.88388,1.88388,1.88358,1.88365,93300000.0
2005-02-02 10:00:00,1.88355,1.88374,1.88349,1.8837,28100000.0
2005-02-02 10:01:00,1.88375,1.8841,1.8837,1.884,84400001.0
2005-02-02 10:02:00,1.88415,1.88415,1.88378,1.88397,90800000.0
2005-02-02 10:03:00,1.8841,1.88431,1.8841,1.88428,22000000.0
2005-02-02 10:04:00,1.88425,1.88425,1.88413,1.88413,52500001.0
2005-02-02 10:05:00,1.8842,1.88421,1.88416,1.88418,54000000.0
2005-02-02 10:06:00,1.88416,1.88421,1.88393,1.88393,36800000.0
2005-02-02 10:07:00,1.88417,1.88419,1.88408,1.88408,39300000.0
2005-02-02 10:08:00,1.88409,1.88409,1.88399,1.88402,35700000.0
2005-02-02 10:09:00,1.88405,1.88409,1.88399,1.884,66170000.0
2005-02-02 10:10:00,1.88401,1.88411,1.88397,1.88408,74800000.0
2005-02-02 10:11:00,1.88403,1.88403,1.88397,1.88397,4800000.0
2005-02-02 10:12:00,1.884,1.88403,1.88393,1.88397,40699999.0
2005-02-02 10:13:00,1.88387,1.88387,1.88371,1.88375,67999999.0
2005-02-02 10:14:00,1.88347,1.88365,1.88344,1.88348,43100000.0
2005-02-02 10:15:00,1.88342,1.88368,1.88342,1.88368,46500000.0
2005-02-02 10:16:00,1.88375,1.88397,1.88375,1.88391,36900000.0
2005-02-02 10:17:00,1.88408,1.88419,1.88405,1.88405,93700000.0
2005-02-02 10:18:00,1.88405,1.88405,1.88395,1.88404,102999999.0
2005-02-02 10:19:00,1.88399,1.88407,1.88399,1.88407,79200000.0
2005-02-02 10:20:00,1.88405,1.88421,1.88405,1.88417,51100000.0
2005-02-02 10:21:00,1.88422,1.88428,1.88391,1.88428,117800001.0
2005-02-02 10:22:00,1.88427,1.88433,1.88422,1.88422,18600000.0
2005-02-02 10:23:00,1.8842,1.88433,1.88417,1.8842,91600000.0
2005-02-02 10:24:00,1.88425,1.88437,1.88425,1.88428,54800000.0
2005-02-02 10:25:00,1.88428,1.88444,1.88427,1.88436,86500001.0
2005-02-02 10:26:00,1.88443,1.88443,1.88434,1.88436,32200000.0
2005-02-02 10:27:00,1.88442,1.88456,1.88442,1.88451,55899999.0
2005-02-02 10:28:00,1.88457,1.88469,1.88452,1.88469,98900001.0
2005-02-02 10:29:00,1.88476,1.88476,1.88448,1.88448,40799998.0
2005-02-02 10:30:00,1.88456,1.88488,1.88456,1.88484,62800000.0
2005-02-02 10:31:00,1.88487,1.88505,1.88487,1.8849,69900001.0
2005-02-02 10:32:00,1.88492,1.88499,1.88475,1.88479,121299999.0
2005-02-02 10:33:00,1.88478,1.88478,1.88472,1.88472,17500000.0
2005-02-02 10:34:00,1.88481,1.88507,1.88475,1.88496,71200000.0
2005-02-02 10:35:00,1.88512,1.88526,1.88512,1.88515,22900000.0
2005-02-02 10:36:00,1.88532,1.88539,1.88518,1.88518,40700000.0
2005-02-02 10:37:00,1.88509,1.88513,1.88503,1.88508,137000001.0
2005-02-02 10:38:00,1.88514,1.88514,1.88507,1.8851,47600001.0
2005-02-02 10:39:00,1.885,1.885,1.88482,1.88482,41000000.0
2005-02-02 10:40:00,1.88497,1.88505,1.88484,1.88499,55700001.0
2005-02-02 10:41:00,1.88507,1.88522,1.88507,1.88507,25800000.0
2005-02-02 10:42:00,1.88523,1.88561,1.88517,1.88561,122800001.0
2005-02-02 10:43:00,1.88559,1.88565,1.88549,1.88556,113600001.0
2005-02-02 10:44:00,1.88561,1.88561,1.88528,1.88532,49700000.0
2005-02-02 10:45:00,1.88554,1.88564,1.88547,1.88554,55900001.0
2005-02-02 10:46:00,1.88547,1.88556,1.88536,1.88536,69400000.0
2005-02-02 10:47:00,1.88534,1.88544,1.88534,1.88539,67399998.0
2005-02-02 10:48:00,1.88523,1.88541,1.88523,1.8854,85300000.0
2005-02-02 10:49:00,1.88557,1.88597,1.88557,1.88589,84100002.0
2005-02-02 10:50:00,1.886,1.886,1.88581,1.88582,43200000.0
2005-02-02 10:51:00,1.88596,1.88596,1.88575,1.88575,43800000.0
2005-02-02 10:52:00,1.88575,1.88575,1.88536,1.88541,57499999.0
2005-02-02 10:53:00,1.88539,1.88545,1.88539,1.88539,100599998.0
2005-02-02 10:54:00,1.88543,1.8855,1.88533,1.8855,53100000.0
2005-02-02 10:55:00,1.88555,1.88555,1.8854,1.8855,92900002.0
2005-02-02 10:56:00,1.88541,1.88541,1.885,1.88519,99600000.0
2005-02-02 10:57:00,1.88515,1.88515,1.88492,1.88502,44900000.0
2005-02-02 10:58:00,1.88512,1.88512,1.88488,1.88493,57500000.0
2005-02-02 10:59:00,1.88494,1.88513,1.88494,1.88505,111500000.0
2005-02-02 11:00:00,1.88515,1.88525,1.88493,1.88519,102799997.0
2005-02-02 11:01:00,1.88526,1.88526,1.88506,1.88511,131300000.0
2005-02-02 11:02:00,1.88511,1.88521,1.8851,1.8851,34500000.0
2005-02-02 11:03:00,1.8851,1.88519,1.88499,1.88516,69400001.0
2005-02-02 11:04:00,1.88527,1.88531,1.88508,1.88508,62000000.0
2005-02-02 11:05:00,1.88505,1.88505,1.88461,1.88461,78200000.0
2005-02-02 11:06:00,1.88456,1.88456,1.88413,1.88419,117300003.0
2005-02-02 11:07:00,1.88414,1.88439,1.88414,1.88426,29100000.0
2005-02-02 11:08:00,1.88443,1.88443,1.88432,1.88437,83400000.0
2005-02-02 11:09:00,1.88431,1.88432,1.88416,1.88432,62299998.0
2005-02-02 11:10:00,1.88427,1.88427,1.8841,1.8841,87899999.0
2005-02-02 11:11:00,1.8841,1.88415,1.88409,1.8841,69600000.0
2005-02-02 11:12:00,1.88417,1.88417,1.88403,1.88409,47300000.0
2005-02-02 11:13:00,1.8842,1.88426,1.88408,1.88426,82600000.0
2005-02-02 11:14:00,1.88425,1.88425,1.88412,1.88418,60100000.0
2005-02-02 11:15:00,1.88418,1.88425,1.88407,1.88425,81700001.0
2005-02-02 11:16:00,1.88425,1.88432,1.8842,1.88427,56100000.0
2005-02-02 11:17:00,1.88421,1.88426,1.88405,1.88405,53600001.0
2005-02-02 11:18:00,1.88409,1.88409,1.88385,1.88398,70400002.0
2005-02-02 11:19:00,1.88398,1.88398,1.88389,1.88392,54500000.0
2005-02-02 11:20:00,1.88398,1.88413,1.88396,1.88406,71200000.0
2005-02-02 11:21:00,1.88407,1.8841,1.88404,1.88405,39600000.0
2005-02-02 11:22:00,1.88399,1.88399,1.88337,1.88337,101300000.0
2005-02-02 11:23:00,1.88328,1.88328,1.88304,1.88307,47400000.0
2005-02-02 11:24:00,1.8832,1.8834,1.88308,1.8834,74300000.0
2005-02-02 11:25:00,1.88342,1.88343,1.88334,1.8834,81900000.0
2005-02-02 11:26:00,1.88368,1.88382,1.88363,1.88379,84499999.0
2005-02-02 11:27:00,1.88376,1.88388,1.8833,1.8833,50900000.0
2005-02-02 11:28:00,1.88347,1.8835,1.88331,1.88331,36100000.0
2005-02-02 11:29:00,1.88341,1.88371,1.88336,1.88371,94200002.0
2005-02-02 11:30:00,1.88366,1.88367,1.88356,1.88358,91000000.0
2005-02-02 11:31:00,1.88357,1.8837,1.88345,1.88367,135000002.0
2005-02-02 11:32:00,1.88368,1.88372,1.88365,1.88371,65400000.0
2005-02-02 11:33:00,1.88343,1.88343,1.88294,1.88304,36499999.0
2005-02-02 11:34:00,1.88315,1.88315,1.88288,1.88302,74300000.0
2005-02-02 11:35:00,1.88318,1.88326,1.88308,1.88318,68199998.0
2005-02-02 11:36:00,1.88308,1.88321,1.88308,1.88318,33300000.0
2005-02-02 11:37:00,1.8832,1.88335,1.8832,1.88324,30400000.0
2005-02-02 11:38:00,1.8833,1.8833,1.88315,1.8832,26400000.0
2005-02-02 11:39:00,1.88322,1.88326,1.88314,1.88318,49900000.0
2005-02-02 11:40:00,1.88319,1.88342,1.88319,1.88325,74600000.0
2005-02-02 11:41:00,1.88345,1.88363,1.88345,1.88346,47099999.0
2005-02-02 11:42:00,1.8836,1.88365,1.88355,1.8836,67400000.0
2005-02-02 11:43:00,1.88372,1.88378,1.88329,1.88337,39500000.0
2005-02-02 11:44:00,1.88365,1.88374,1.88359,1.8837,65100001.0
2005-02-02 11:45:00,1.88377,1.8838,1.88355,1.88355,73499999.0
2005-02-02 11:46:00,1.88377,1.88377,1.88344,1.8835,82400000.0
2005-02-02 11:47:00,1.88363,1.88364,1.8835,1.88351,90999998.0
2005-02-02 11:48:00,1.88372,1.8839,1.88364,1.8839,40700000.0
2005-02-02 11:49:00,1.88384,1.88392,1.88377,1.8838,34400000.0
2005-02-02 11:50:00,1.8837,1.88376,1.88351,1.88357,83500000.0
2005-02-02 11:51:00,1.88362,1.88372,1.88362,1.88365,44100000.0
2005-02-02 11:52:00,1.8839,1.88405,1.88378,1.88397,77399998.0
2005-02-02 11:53:00,1.88409,1.8841,1.88406,1.88407,46500000.0
2005-02-02 11:54:00,1.88406,1.88418,1.88398,1.88398,63200000.0
2005-02-02 11:55:00,1.88405,1.88418,1.88405,1.88413,99199998.0
2005-02-02 11:56:00,1.88422,1.88426,1.88407,1.88407,64799999.0
2005-02-02 11:57:00,1.88436,1.88436,1.8842,1.88427,139800002.0
2005-02-02 11:58:00,1.88434,1.88451,1.88434,1.88448,52499999.0
2005-02-02 11:59:00,1.88447,1.88459,1.88445,1.88455,56000000.0
2005-02-02 12:00:00,1.8846,1.8846,1.88442,1.88442,78100000.0
2005-02-02 12:01:00,1.88452,1.88453,1.88428,1.88428,86600002.0
2005-02-02 12:02:00,1.88438,1.88438,1.88416,1.88429,122600003.0
2005-02-02 12:03:00,1.88433,1.88441,1.88426,1.88434,20400000.0
2005-02-02 12:04:00,1.88431,1.88449,1.88431,1.88434,106200000.0
2005-02-02 12:05:00,1.88457,1.88457,1.88443,1.88451,73700000.0
2005-02-02 12:06:00,1.88449,1.88453,1.88442,1.88443,59899998.0
2005-02-02 12:07:00,1.88448,1.88448,1.88428,1.88435,50599999.0
2005-02-02 12:08:00,1.88433,1.8844,1.88426,1.88428,47900000.0
2005-02-02 12:09:00,1.8843,1.88437,1.8843,1.88437,41300000.0
2005-02-02 12:10:00,1.88437,1.88439,1.8843,1.8843,47300001.0
2005-02-02 12:11:00,1.88433,1.88442,1.88422,1.88422,85200000.0
2005-02-02 12:12:00,1.88427,1.88429,1.8842,1.8842,50600000.0
2005-02-02 12:13:00,1.88438,1.88438,1.88434,1.88438,55199999.0
2005-02-02 12:14:00,1.88435,1.88444,1.88435,1.88435,33500001.0
2005-02-02 12:15:00,1.88432,1.88445,1.88432,1.88432,53299999.0
2005-02-02 12:16:00,1.8844,1.88446,1.8842,1.8843,88800000.0
2005-02-02 12:17:00,1.8844,1.8844,1.88392,1.884,40100000.0
2005-02-02 12:18:00,1.88417,1.88437,1.88404,1.88404,50100000.0
2005-02-02 12:19:00,1.88413,1.88432,1.88413,1.88415,114999998.0
2005-02-02 12:20:00,1.88437,1.88479,1.88437,1.8846,55299999.0
2005-02-02 12:21:00,1.88455,1.88461,1.88446,1.88451,92599999.0
2005-02-02 12:22:00,1.88463,1.8848,1.88463,1.88478,48600001.0
2005-02-02 12:23:00,1.8849,1.8849,1.88478,1.88478,60199999.0
2005-02-02 12:24:00,1.88483,1.88483,1.88469,1.88471,66199999.0
2005-02-02 12:25:00,1.88488,1.88488,1.88473,1.88473,26900000.0
2005-02-02 12:26:00,1.88488,1.88511,1.88488,1.885,80799999.0
2005-02-02 12:27:00,1.8852,1.88529,1.88503,1.88503,60000001.0
2005-02-02 12:28:00,1.88503,1.88513,1.88498,1.88502,61500000.0
2005-02-02 12:29:00,1.88513,1.88513,1.88492,1.88492,61200000.0
2005-02-02 12:30:00,1.88493,1.88493,1.88477,1.88481,78300000.0
2005-02-02 12:31:00,1.88487,1.88487,1.88467,1.88477,95100000.0
2005-02-02 12:32:00,1.88482,1.8849,1.88472,1.88487,53299999.0
2005-02-02 12:33:00,1.88497,1.88497,1.88465,1.88465,92599999.0
2005-02-02 12:34:00,1.88483,1.88485,1.8847,1.88477,117099999.0
2005-02-02 12:35:00,1.8848,1.88485,1.8848,1.88485,75100001.0
2005-02-02 12:36:00,1.88483,1.88488,1.8847,1.8847,62400001.0
2005-02-02 12:37:00,1.88462,1.88477,1.88462,1.88467,74800001.0
2005-02-02 12:38:00,1.88473,1.88473,1.88453,1.88464,79999999.0
2005-02-02 12:39:00,1.88465,1.88487,1.88465,1.88476,59300000.0
2005-02-02 12:40:00,1.88483,1.88499,1.88483,1.88485,49100001.0
2005-02-02 12:41:00,1.8848,1.88499,1.8848,1.88496,23100000.0
2005-02-02 12:42:00,1.88498,1.88508,1.88493,1.88493,50400000.0
2005-02-02 12:43:00,1.88505,1.88522,1.885,1.88518,47800000.0
2005-02-02 12:44:00,1.88524,1.88534,1.88515,1.88518,102999999.0
2005-02-02 12:45:00,1.88522,1.88522,1.88508,1.88512,37300000.0
2005-02-02 12:46:00,1.88513,1.88519,1.88487,1.88503,102000001.0
2005-02-02 12:47:00,1.88508,1.88508,1.88476,1.88476,121700000.0
2005-02-02 12:48:00,1.88472,1.8848,1.88463,1.88463,44299999.0
2005-02-02 12:49:00,1.88452,1.88452,1.88429,1.88429,137500003.0
2005-02-02 12:50:00,1.88433,1.8845,1.88426,1.8845,84700001.0
2005-02-02 12:51:00,1.8844,1.88449,1.8843,1.88449,35200000.0
2005-02-02 12:52:00,1.88466,1.8847,1.88448,1.8845,89200000.0
2005-02-02 12:53:00,1.8846,1.8847,1.88455,1.88455,34300000.0
2005-02-02 12:54:00,1.88459,1.88467,1.88436,1.88443,117299998.0
2005-02-02 12:55:00,1.88446,1.88457,1.88441,1.88451,50400000.0
2005-02-02 12:56:00,1.88455,1.88485,1.88455,1.88481,52900000.0
2005-02-02 12:57:00,1.88495,1.88509,1.88492,1.88492,37400000.0
2005-02-02 12:58:00,1.88508,1.8851,1.88497,1.88504,120399998.0
2005-02-02 12:59:00,1.88481,1.88525,1.88481,1.88514,48400001.0
2005-02-02 13:00:00,1.8852,1.88538,1.8852,1.88534,67700000.0
2005-02-02 13:01:00,1.8853,1.88558,1.8853,1.88544,73599999.0
2005-02-02 13:02:00,1.88562,1.88577,1.88555,1.88577,56600000.0
2005-02-02 13:03:00,1.88608,1.88608,1.88568,1.88568,115299999.0
2005-02-02 13:04:00,1.88561,1.88561,1.88538,1.88549,39000000.0
2005-02-02 13:05:00,1.88573,1.88573,1.88548,1.88548,72100001.0
2005-02-02 13:06:00,1.88592,1.88697,1.88589,1.88689,62399999.0
2005-02-02 13:07:00,1.8872,1.88773,1.88716,1.88743,111800000.0
2005-02-02 13:08:00,1.88777,1.8879,1.88757,1.88775,40100000.0
2005-02-02 13:09:00,1.88782,1.88789,1.88758,1.88758,60799999.0
2005-02-02 13:10:00,1.8875,1.88761,1.88737,1.88748,81900000.0
2005-02-02 13:11:00,1.88752,1.88759,1.88735,1.88735,45400000.0
2005-02-02 13:12:00,1.88735,1.88754,1.88735,1.88739,64100001.0
2005-02-02 13:13:00,1.88733,1.88768,1.88733,1.88756,53800000.0
2005-02-02 13:14:00,1.8876,1.8876,1.88709,1.88721,107800001.0
2005-02-02 13:15:00,1.88718,1.88746,1.88718,1.8874,71900000.0
2005-02-02 13:16:00,1.88731,1.88731,1.88704,1.8871,35300000.0
2005-02-02 13:17:00,1.88725,1.88743,1.88725,1.88736,65899998.0
2005-02-02 13:18:00,1.88735,1.88744,1.88715,1.88715,43000000.0
2005-02-02 13:19:00,1.88736,1.88736,1.88692,1.88699,121400000.0
2005-02-02 13:20:00,1.88692,1.887,1.8868,1.88689,91499997.0
2005-02-02 13:21:00,1.88701,1.88701,1.88664,1.88664,24600000.0
2005-02-02 13:22:00,1.88668,1.88688,1.88668,1.88683,74200000.0
2005-02-02 13:23:00,1.88675,1.88685,1.8867,1.88685,72699998.0
2005-02-02 13:24:00,1.88673,1.88707,1.8867,1.887,96900001.0
2005-02-02 13:25:00,1.887,1.88726,1.88697,1.88711,90000001.0
2005-02-02 13:26:00,1.8871,1.88714,1.88684,1.88684,91300000.0
2005-02-02 13:27:00,1.88705,1.88707,1.88696,1.88703,41200001.0
2005-02-02 13:28:00,1.88704,1.88711,1.88696,1.88696,67500000.0
2005-02-02 13:29:00,1.88737,1.88737,1.88709,1.88712,65800000.0
2005-02-02 13:30:00,1.88735,1.8874,1.88732,1.88732,64200002.0
2005-02-02 13:31:00,1.8874,1.8875,1.88727,1.88733,83100000.0
2005-02-02 13:32:00,1.88751,1.88761,1.8875,1.88751,84799999.0
2005-02-02 13:33:00,1.88743,1.88753,1.8874,1.88743,59199999.0
2005-02-02 13:34:00,1.88753,1.88753,1.88724,1.88724,64600001.0
2005-02-02 13:35:00,1.88752,1.88753,1.88744,1.88748,69899999.0
2005-02-02 13:36:00,1.88757,1.88766,1.88749,1.88749,98600001.0
2005-02-02 13:37:00,1.88758,1.88769,1.88755,1.88755,36700000.0
2005-02-02 13:38:00,1.88763,1.88763,1.88745,1.88757,64999999.0
2005-02-02 13:39:00,1.88765,1.88788,1.8876,1.88781,100700000.0
2005-02-02 13:40:00,1.88787,1.88804,1.88787,1.88802,97499999.0
2005-02-02 13:41:00,1.88807,1.88807,1.88759,1.88759,45700000.0
2005-02-02 13:42:00,1.88758,1.88788,1.88758,1.88777,39500000.0
2005-02-02 13:43:00,1.88778,1.88787,1.88775,1.88787,59999999.0
2005-02-02 13:44:00,1.88784,1.88802,1.88784,1.88796,33600000.0
2005-02-02 13:45:00,1.88799,1.88803,1.88796,1.88796,39600000.0
2005-02-02 13:46:00,1.88781,1.88781,1.88758,1.88759,42500000.0
2005-02-02 13:47:00,1.88792,1.88799,1.88769,1.88773,50900000.0
2005-02-02 13:48:00,1.88778,1.88791,1.88776,1.88779,95599999.0
2005-02-02 13:49:00,1.88781,1.88804,1.88781,1.88796,97400000.0
2005-02-02 13:50:00,1.888,1.888,1.88764,1.88764,35600000.0
2005-02-02 13:51:00,1.88735,1.88737,1.88709,1.88709,70700001.0
2005-02-02 13:52:00,1.88711,1.88711,1.88666,1.88666,72100002.0
2005-02-02 13:53:00,1.88658,1.88658,1.88622,1.88622,95099999.0
2005-02-02 13:54:00,1.88651,1.88657,1.88639,1.88657,36500000.0
2005-02-02 13:55:00,1.88655,1.88663,1.88653,1.88653,94900000.0
2005-02-02 13:56:00,1.88671,1.88695,1.88659,1.88691,98100000.0
2005-02-02 13:57:00,1.88706,1.88706,1.8868,1.8868,26200000.0
2005-02-02 13:58:00,1.88669,1.88678,1.88642,1.88642,75500001.0
2005-02-02 13:59:00,1.88653,1.88653,1.88613,1.88613,47000000.0
2005-02-02 14:00:00,1.88633,1.88648,1.88623,1.88636,60950000.0
2005-02-02 14:01:00,1.8866,1.8866,1.88651,1.88657,46300000.0
2005-02-02 14:02:00,1.88667,1.88668,1.8866,1.8866,51400000.0
2005-02-02 14:03:00,1.88666,1.8868,1.88655,1.8868,50400000.0
2005-02-02 14:04:00,1.8869,1.88698,1.8869,1.88695,78200001.0
2005-02-02 14:05:00,1.88687,1.88702,1.88687,1.88698,41499999.0
2005-02-02 14:06:00,1.88702,1.88705,1.88693,1.887,86500000.0
2005-02-02 14:07:00,1.88707,1.8871,1.88701,1.88702,44100000.0
2005-02-02 14:08:00,1.887,1.88704,1.88695,1.88698,50600000.0
2005-02-02 14:09:00,1.88688,1.88699,1.88685,1.88691,95699999.0
2005-02-02 14:10:00,1.88702,1.88703,1.88685,1.88703,67200001.0
2005-02-02 14:11:00,1.88694,1.887,1.8869,1.8869,23500000.0
2005-02-02 14:12:00,1.88687,1.88701,1.88687,1.8869,72300001.0
2005-02-02 14:13:00,1.88687,1.88692,1.88679,1.88682,58400000.0
2005-02-02 14:14:00,1.88685,1.88695,1.8868,1.88691,62699999.0
2005-02-02 14:15:00,1.88701,1.88712,1.88698,1.88702,69799998.0
2005-02-02 14:16:00,1.88704,1.88708,1.88691,1.88699,56600000.0
2005-02-02 14:17:00,1.88713,1.88715,1.88707,1.88709,65500000.0
2005-02-02 14:18:00,1.88703,1.88703,1.88683,1.88685,59800000.0
2005-02-02 14:19:00,1.88709,1.88712,1.88695,1.88695,51100001.0
2005-02-02 14:20:00,1.88704,1.88713,1.88695,1.88699,39199999.0
2005-02-02 14:21:00,1.88687,1.88699,1.88683,1.88683,108200001.0
2005-02-02 14:22:00,1.88675,1.88685,1.8866,1.8866,33100000.0
2005-02-02 14:23:00,1.88677,1.88688,1.88676,1.88684,130400000.0
2005-02-02 14:24:00,1.88694,1.88707,1.8869,1.8869,46900000.0
2005-02-02 14:25:00,1.88688,1.88695,1.88688,1.88688,98600002.0
2005-02-02 14:26:00,1.88712,1.88712,1.88691,1.88699,48500000.0
2005-02-02 14:27:00,1.887,1.88705,1.887,1.88705,32500000.0
2005-02-02 14:28:00,1.88696,1.88707,1.88696,1.88703,29300000.0
2005-02-02 14:29:00,1.887,1.887,1.88681,1.88689,40200000.0
2005-02-02 14:30:00,1.88692,1.88694,1.88642,1.88642,75600000.0
2005-02-02 14:31:00,1.88639,1.88657,1.88639,1.88642,79200001.0
2005-02-02 14:32:00,1.88653,1.88653,1.88642,1.88642,13200000.0
2005-02-02 14:33:00,1.8864,1.88642,1.88626,1.88633,58100000.0
2005-02-02 14:34:00,1.88636,1.88646,1.88628,1.88632,28200000.0
2005-02-02 14:35:00,1.88615,1.88628,1.88609,1.88609,95900001.0
2005-02-02 14:36:00,1.8862,1.88644,1.8862,1.8862,82600000.0
2005-02-02 14:37:00,1.88634,1.88647,1.88627,1.8864,54200000.0
2005-02-02 14:38:00,1.88637,1.88653,1.88637,1.88648,35999999.0
2005-02-02 14:39:00,1.88667,1.8867,1.88655,1.88655,68999999.0
2005-02-02 14:40:00,1.8867,1.88675,1.88659,1.88661,73000001.0
2005-02-02 14:41:00,1.88663,1.88674,1.88656,1.88656,58200000.0
2005-02-02 14:42:00,1.88654,1.88664,1.88653,1.88653,26900000.0
2005-02-02 14:43:00,1.88653,1.88653,1.88644,1.88644,39899999.0
2005-02-02 14:44:00,1.88657,1.88657,1.88629,1.8865,70000001.0
2005-02-02 14:45:00,1.88648,1.88652,1.88645,1.88651,45400001.0
2005-02-02 14:46:00,1.88652,1.88657,1.88626,1.88636,67399999.0
2005-02-02 14:47:00,1.88637,1.88647,1.88635,1.88636,78300000.0
2005-02-02 14:48:00,1.88633,1.88633,1.88614,1.88614,17100000.0
2005-02-02 14:49:00,1.88624,1.88624,1.88606,1.88606,11700000.0
2005-02-02 14:50:00,1.88612,1.8865,1.88606,1.88634,57800001.0
2005-02-02 14:51:00,1.88654,1.88654,1.88605,1.88605,95699998.0
2005-02-02 14:52:00,1.88607,1.88621,1.88607,1.88607,90800000.0
2005-02-02 14:53:00,1.8861,1.88628,1.886,1.88619,35800000.0
2005-02-02 14:54:00,1.8862,1.8862,1.88602,1.88609,43300000.0
2005-02-02 14:55:00,1.88635,1.88666,1.88628,1.88666,97800001.0
2005-02-02 14:56:00,1.88687,1.88687,1.88669,1.88669,64300000.0
2005-02-02 14:57:00,1.88673,1.88702,1.88668,1.88693,176199999.0
2005-02-02 14:58:00,1.88692,1.88703,1.88682,1.88703,56300000.0
2005-02-02 14:59:00,1.88708,1.88722,1.88707,1.88707,65700000.0
2005-02-02 15:00:00,1.88706,1.88734,1.88701,1.88702,52599999.0
2005-02-02 15:01:00,1.88682,1.88704,1.88676,1.88687,84800000.0
2005-02-02 15:02:00,1.88717,1.88777,1.88717,1.88772,61100001.0
2005-02-02 15:03:00,1.88784,1.88784,1.88754,1.8876,50900000.0
2005-02-02 15:04:00,1.88746,1.88746,1.88722,1.88728,61300000.0
2005-02-02 15:05:00,1.88732,1.88779,1.88732,1.88776,87500001.0
2005-02-02 15:06:00,1.88793,1.88806,1.88775,1.88784,93900001.0
2005-02-02 15:07:00,1.88801,1.88801,1.88757,1.88757,58199999.0
2005-02-02 15:08:00,1.88768,1.88768,1.88732,1.88751,53000000.0
2005-02-02 15:09:00,1.88757,1.88758,1.88722,1.88728,58799999.0
2005-02-02 15:10:00,1.88701,1.88701,1.88689,1.88689,4300000.0
2005-02-02 15:11:00,1.88672,1.88676,1.88663,1.88663,86600000.0
2005-02-02 15:12:00,1.88696,1.88717,1.8868,1.88703,87200001.0
2005-02-02 15:13:00,1.88708,1.88709,1.88681,1.88692,62400000.0
2005-02-02 15:14:00,1.88681,1.88681,1.88627,1.88633,71000002.0
2005-02-02 15:15:00,1.8864,1.88656,1.88631,1.88646,74100001.0
2005-02-02 15:16:00,1.88672,1.8868,1.8866,1.8866,101200000.0
2005-02-02 15:17:00,1.88673,1.88673,1.88658,1.88671,55200000.0
2005-02-02 15:18:00,1.88698,1.88702,1.88676,1.887,63499999.0
2005-02-02 15:19:00,1.88705,1.88705,1.88687,1.88687,100200000.0
2005-02-02 15:20:00,1.88714,1.88714,1.88686,1.88693,48000000.0
2005-02-02 15:21:00,1.887,1.88703,1.88693,1.88693,50900000.0
2005-02-02 15:22:00,1.88672,1.8868,1.88649,1.88649,38500000.0
2005-02-02 15:23:00,1.88665,1.88686,1.88649,1.88683,113700002.0
2005-02-02 15:24:00,1.8871,1.88715,1.88695,1.88713,94800001.0
2005-02-02 15:25:00,1.88729,1.88729,1.88685,1.887,147000000.0
2005-02-02 15:26:00,1.88702,1.88713,1.88702,1.88707,45600000.0
2005-02-02 15:27:00,1.8871,1.88722,1.88702,1.88702,121300000.0
2005-02-02 15:28:00,1.88718,1.88725,1.887,1.887,65100001.0
2005-02-02 15:29:00,1.88715,1.88715,1.88671,1.88695,90300001.0
2005-02-02 15:30:00,1.88708,1.88719,1.88681,1.88684,50999999.0
2005-02-02 15:31:00,1.88699,1.88699,1.88668,1.8869,63099999.0
2005-02-02 15:32:00,1.88683,1.88717,1.88683,1.88705,72999999.0
2005-02-02 15:33:00,1.88707,1.88711,1.88696,1.88711,38600000.0
2005-02-02 15:34:00,1.88703,1.88703,1.88678,1.88687,55100001.0
2005-02-02 15:35:00,1.88686,1.88686,1.88668,1.88676,28300000.0
2005-02-02 15:36:00,1.88678,1.88679,1.88676,1.88678,32600001.0
2005-02-02 15:37:00,1.88682,1.88697,1.88671,1.88693,54200001.0
2005-02-02 15:38:00,1.88694,1.88703,1.88685,1.88702,49300000.0
2005-02-02 15:39:00,1.88703,1.88704,1.88689,1.8869,96700001.0
2005-02-02 15:40:00,1.88699,1.88717,1.88697,1.88703,92600000.0
2005-02-02 15:41:00,1.88738,1.88755,1.88738,1.88749,51950000.0
2005-02-02 15:42:00,1.88743,1.88775,1.88743,1.88775,106899998.0
2005-02-02 15:43:00,1.88769,1.88769,1.88749,1.88749,26800001.0
2005-02-02 15:44:00,1.88749,1.8876,1.88746,1.88753,61400001.0
2005-02-02 15:45:00,1.88767,1.88774,1.88749,1.88754,53400000.0
2005-02-02 15:46:00,1.88773,1.88809,1.88773,1.88808,80800001.0
2005-02-02 15:47:00,1.88817,1.88831,1.88805,1.8883,20100000.0
2005-02-02 15:48:00,1.88853,1.88853,1.8882,1.88838,125100000.0
2005-02-02 15:49:00,1.8883,1.8883,1.88772,1.88784,52600000.0
2005-02-02 15:50:00,1.88785,1.88798,1.88779,1.88786,54800001.0
2005-02-02 15:51:00,1.8879,1.8879,1.88772,1.88784,40000000.0
2005-02-02 15:52:00,1.88785,1.88785,1.88763,1.88767,173700000.0
2005-02-02 15:53:00,1.88779,1.8878,1.88764,1.88764,70899999.0
2005-02-02 15:54:00,1.88765,1.88765,1.88745,1.88745,92600000.0
2005-02-02 15:55:00,1.8876,1.88797,1.8876,1.88795,66500000.0
2005-02-02 15:56:00,1.88801,1.88801,1.88762,1.88762,124300000.0
2005-02-02 15:57:00,1.88778,1.88781,1.88763,1.88774,95400000.0
2005-02-02 15:58:00,1.88767,1.8877,1.88761,1.88761,21100000.0
2005-02-02 15:59:00,1.88756,1.88769,1.88744,1.88746,69499999.0
2005-02-02 16:00:00,1.88757,1.88777,1.88757,1.88762,33500000.0
2005-02-02 16:01:00,1.88784,1.88784,1.88768,1.88771,116000001.0
2005-02-02 16:02:00,1.8877,1.88777,1.8876,1.88761,41100000.0
2005-02-02 16:03:00,1.88765,1.88778,1.88765,1.88773,66400000.0
2005-02-02 16:04:00,1.88775,1.88816,1.88775,1.88814,97099999.0
2005-02-02 16:05:00,1.88815,1.88815,1.88788,1.88797,54799999.0
2005-02-02 16:06:00,1.88812,1.88824,1.88804,1.88804,26300000.0
2005-02-02 16:07:00,1.88781,1.88785,1.88772,1.88773,76699997.0
2005-02-02 16:08:00,1.88792,1.88797,1.88783,1.88783,31200000.0
2005-02-02 16:09:00,1.88778,1.88791,1.8877,1.88782,82399999.0
2005-02-02 16:10:00,1.88775,1.88791,1.88772,1.88772,73899999.0
2005-02-02 16:11:00,1.88777,1.88797,1.88777,1.88791,20100000.0
2005-02-02 16:12:00,1.88788,1.88788,1.88772,1.88772,73600002.0
2005-02-02 16:13:00,1.88795,1.88795,1.88782,1.88782,134999996.0
2005-02-02 16:14:00,1.88785,1.88785,1.88781,1.88785,38600000.0
2005-02-02 16:15:00,1.88791,1.88795,1.88777,1.88777,94100000.0
2005-02-02 16:16:00,1.88762,1.88762,1.88726,1.88726,42299999.0
2005-02-02 16:17:00,1.88747,1.88747,1.88726,1.88741,62799999.0
2005-02-02 16:18:00,1.88746,1.88755,1.8874,1.88752,118200000.0
2005-02-02 16:19:00,1.88755,1.88765,1.88748,1.88748,61000001.0
2005-02-02 16:20:00,1.8876,1.88765,1.88734,1.88738,63800000.0
2005-02-02 16:21:00,1.88768,1.88768,1.88725,1.88725,22300000.0
2005-02-02 16:22:00,1.88724,1.88743,1.8872,1.88725,61500000.0
2005-02-02 16:23:00,1.88721,1.8873,1.88721,1.88728,88400000.0
2005-02-02 16:24:00,1.88732,1.88732,1.88717,1.8872,35599999.0
2005-02-02 16:25:00,1.88723,1.88748,1.88719,1.88742,63600000.0
2005-02-02 16:26:00,1.88747,1.8875,1.8873,1.8873,27300000.0
2005-02-02 16:27:00,1.88737,1.88755,1.88711,1.88711,132300003.0
2005-02-02 16:28:00,1.88706,1.88709,1.88692,1.88692,60000000.0
2005-02-02 16:29:00,1.88705,1.88719,1.88705,1.88708,89600000.0
2005-02-02 16:30:00,1.88707,1.88718,1.88702,1.88702,34500000.0
2005-02-02 16:31:00,1.88719,1.88728,1.88709,1.88712,66699999.0
2005-02-02 16:32:00,1.8871,1.8872,1.88706,1.88706,100600001.0
2005-02-02 16:33:00,1.88711,1.88727,1.88711,1.88715,44300000.0
2005-02-02 16:34:00,1.88713,1.88728,1.88704,1.88725,72500000.0
2005-02-02 16:35:00,1.88715,1.88715,1.88685,1.88687,16100000.0
2005-02-02 16:36:00,1.88712,1.88718,1.88703,1.88708,51400000.0
2005-02-02 16:37:00,1.8871,1.8872,1.88694,1.887,95299999.0
2005-02-02 16:38:00,1.88693,1.88701,1.88688,1.88701,63100001.0
2005-02-02 16:39:00,1.88691,1.88696,1.88652,1.88652,74899999.0
2005-02-02 16:40:00,1.88638,1.88638,1.88593,1.88593,21000000.0
2005-02-02 16:41:00,1.88565,1.88618,1.88556,1.88556,110100001.0
2005-02-02 16:42:00,1.88575,1.8858,1.88543,1.88548,83800000.0
2005-02-02 16:43:00,1.88564,1.88582,1.88558,1.88582,101199999.0
2005-02-02 16:44:00,1.88589,1.88592,1.88566,1.88566,29600000.0
2005-02-02 16:45:00,1.88568,1.88583,1.88562,1.88577,57800000.0
2005-02-02 16:46:00,1.88592,1.88592,1.88545,1.88545,94200001.0
2005-02-02 16:47:00,1.88549,1.88561,1.88514,1.88529,140000000.0
2005-02-02 16:48:00,1.88562,1.8858,1.88544,1.88572,89100002.0
2005-02-02 16:49:00,1.88588,1.88607,1.88587,1.88601,94099998.0
2005-02-02 16:50:00,1.88583,1.88594,1.88573,1.88575,69800000.0
2005-02-02 16:51:00,1.88587,1.88623,1.88566,1.88623,61300000.0
2005-02-02 16:52:00,1.88637,1.88637,1.88622,1.88622,110799999.0
2005-02-02 16:53:00,1.88625,1.88647,1.88625,1.88641,47100000.0
2005-02-02 16:54:00,1.88628,1.88646,1.88628,1.88635,106799998.0
2005-02-02 16:55:00,1.88633,1.88633,1.88618,1.8862,58200001.0
2005-02-02 16:56:00,1.88628,1.88635,1.88626,1.88626,75700001.0
2005-02-02 16:57:00,1.8864,1.8864,1.88618,1.88618,64500000.0
2005-02-02 16:58:00,1.88622,1.8863,1.88613,1.88613,58300000.0
2005-02-02 16:59:00,1.88639,1.88657,1.88628,1.88628,82600000.0
2005-02-02 17:00:00,1.88638,1.88649,1.88634,1.88642,175399999.0
2005-02-02 17:01:00,1.88646,1.88652,1.8864,1.88643,67800001.0
2005-02-02 17:02:00,1.88662,1.88667,1.88653,1.88658,71000000.0
2005-02-02 17:03:00,1.88668,1.88688,1.88665,1.88686,53699999.0
2005-02-02 17:04:00,1.88673,1.88685,1.88669,1.88669,60300000.0
2005-02-02 17:05:00,1.88677,1.88758,1.88675,1.88747,105200000.0
2005-02-02 17:06:00,1.88748,1.88748,1.88668,1.88668,63500000.0
2005-02-02 17:07:00,1.88627,1.88627,1.88577,1.88583,35300000.0
2005-02-02 17:08:00,1.8859,1.88611,1.88585,1.88604,140300001.0
2005-02-02 17:09:00,1.88589,1.88589,1.88566,1.88566,14400000.0
2005-02-02 17:10:00,1.8852,1.88534,1.88494,1.88515,80999998.0
2005-02-02 17:11:00,1.88533,1.88545,1.88522,1.88534,71200000.0
2005-02-02 17:12:00,1.88551,1.88551,1.88528,1.88541,83399999.0
2005-02-02 17:13:00,1.88549,1.8856,1.88512,1.88512,66400000.0
2005-02-02 17:14:00,1.88538,1.88538,1.8851,1.88516,72499999.0
2005-02-02 17:15:00,1.88522,1.88535,1.8852,1.88521,73999999.0
2005-02-02 17:16:00,1.88532,1.8854,1.88532,1.88539,72500000.0
2005-02-02 17:17:00,1.8853,1.8854,1.88516,1.88525,95200000.0
2005-02-02 17:18:00,1.88557,1.88557,1.88527,1.88545,93299999.0
2005-02-02 17:19:00,1.88564,1.88576,1.88562,1.88571,53600000.0
2005-02-02 17:20:00,1.88579,1.88579,1.88518,1.88521,105600002.0
2005-02-02 17:21:00,1.88554,1.88554,1.88525,1.88525,42500000.0
2005-02-02 17:22:00,1.8853,1.88535,1.88507,1.88515,64600000.0
2005-02-02 17:23:00,1.88518,1.8854,1.88518,1.88529,88600001.0
2005-02-02 17:24:00,1.88541,1.88544,1.88515,1.88536,55700000.0
2005-02-02 17:25:00,1.8857,1.88587,1.88559,1.8857,57700002.0
2005-02-02 17:26:00,1.8858,1.88588,1.88571,1.88581,125800002.0
2005-02-02 17:27:00,1.88578,1.88578,1.88564,1.88564,5600000.0
2005-02-02 17:28:00,1.88555,1.88555,1.88552,1.88552,13600000.0
2005-02-02 17:29:00,1.88553,1.88553,1.88543,1.88543,14900000.0
2005-02-02 17:30:00,1.88533,1.88554,1.88529,1.88542,51800001.0
2005-02-02 17:31:00,1.88539,1.88539,1.8851,1.88511,87600001.0
2005-02-02 17:32:00,1.88513,1.88522,1.88504,1.88504,47000001.0
2005-02-02 17:33:00,1.88506,1.88521,1.88484,1.8852,85300001.0
2005-02-02 17:34:00,1.88528,1.88528,1.8849,1.88497,68600000.0
2005-02-02 17:35:00,1.88491,1.88491,1.88437,1.88437,56100000.0
2005-02-02 17:36:00,1.88421,1.8844,1.88404,1.8844,39800000.0
2005-02-02 17:37:00,1.88423,1.88444,1.88419,1.88436,27150000.0
2005-02-02 17:38:00,1.88457,1.88457,1.88437,1.88447,74599999.0
2005-02-02 17:39:00,1.88457,1.88457,1.88401,1.88401,39600000.0
2005-02-02 17:40:00,1.88413,1.88418,1.88392,1.88405,74600001.0
2005-02-02 17:41:00,1.88392,1.88399,1.88362,1.88362,38000000.0
2005-02-02 17:42:00,1.8834,1.88356,1.88321,1.88354,43500000.0
2005-02-02 17:43:00,1.88348,1.88348,1.88301,1.8831,60000000.0
2005-02-02 17:44:00,1.88329,1.88355,1.88329,1.88355,60300000.0
2005-02-02 17:45:00,1.88359,1.88363,1.88319,1.88357,73200000.0
2005-02-02 17:46:00,1.88375,1.88382,1.88371,1.88371,34200000.0
2005-02-02 17:47:00,1.88366,1.88381,1.88363,1.88377,64899998.0
2005-02-02 17:48:00,1.88376,1.88388,1.88376,1.88383,19399999.0
2005-02-02 17:49:00,1.88385,1.88393,1.88365,1.88365,61100001.0
2005-02-02 17:50:00,1.88365,1.88379,1.88365,1.88372,23400000.0
2005-02-02 17:51:00,1.88388,1.88407,1.88388,1.884,17900000.0
2005-02-02 17:52:00,1.88408,1.88413,1.88403,1.88413,47600000.0
2005-02-02 17:53:00,1.88399,1.88399,1.88384,1.88395,23400000.0
2005-02-02 17:54:00,1.8839,1.88397,1.88372,1.88397,24500000.0
2005-02-02 17:55:00,1.88398,1.88398,1.88386,1.88391,48100000.0
2005-02-02 17:56:00,1.88378,1.88397,1.88376,1.88395,76100000.0
2005-02-02 17:57:00,1.8839,1.8839,1.8836,1.8837,93500000.0
2005-02-02 17:58:00,1.88382,1.88382,1.88368,1.88376,56200000.0
2005-02-02 17:59:00,1.88402,1.88459,1.88402,1.88447,67900000.0
2005-02-02 18:00:00,1.88462,1.88462,1.88449,1.88451,38200000.0
2005-02-02 18:01:00,1.88455,1.88461,1.8841,1.88437,982399997.0
2005-02-02 18:02:00,1.88444,1.88455,1.8843,1.88445,1126800000.0
2005-02-02 18:03:00,1.88453,1.88479,1.88453,1.88475,1255699991.0
2005-02-02 18:04:00,1.88496,1.88509,1.88473,1.88496,817699995.0
2005-02-02 18:05:00,1.88491,1.88491,1.88448,1.88476,1062899998.0
2005-02-02 18:06:00,1.88476,1.88476,1.8845,1.88471,1016799999.0
2005-02-02 18:07:00,1.88485,1.88501,1.88471,1.88486,1190399998.0
2005-02-02 18:08:00,1.88482,1.88487,1.88431,1.88442,1284700000.0
2005-02-02 18:09:00,1.88448,1.88448,1.88405,1.88419,607300003.0
2005-02-02 18:10:00,1.88404,1.88415,1.88376,1.88385,678999999.0
2005-02-02 18:11:00,1.88421,1.88434,1.88418,1.88419,545299997.0
2005-02-02 18:12:00,1.88421,1.88427,1.88396,1.88399,707499995.0
2005-02-02 18:13:00,1.88397,1.88427,1.88397,1.8841,484300005.0
2005-02-02 18:14:00,1.8841,1.8842,1.88407,1.8841,877100001.0
2005-02-02 18:15:00,1.88424,1.8843,1.88412,1.88425,822149997.0
2005-02-02 18:16:00,1.88442,1.88442,1.88416,1.88418,795849996.0
2005-02-02 18:17:00,1.8842,1.8842,1.88381,1.88391,334399998.0
2005-02-02 18:18:00,1.88382,1.88408,1.88382,1.88408,672199999.0
2005-02-02 18:19:00,1.8842,1.8842,1.88387,1.88387,548599995.0
2005-02-02 18:20:00,1.88409,1.88427,1.88381,1.88381,636000000.0
2005-02-02 18:21:00,1.8837,1.8837,1.88302,1.88322,793899999.0
2005-02-02 18:22:00,1.88338,1.88338,1.88311,1.88312,485500001.0
2005-02-02 18:23:00,1.88322,1.88377,1.88318,1.88363,904400005.0
2005-02-02 18:24:00,1.88376,1.88376,1.88288,1.88295,814300004.0
2005-02-02 18:25:00,1.88289,1.88358,1.88289,1.88351,805400001.0
2005-02-02 18:26:00,1.88362,1.88363,1.88332,1.88332,531850002.0
2005-02-02 18:27:00,1.88337,1.88357,1.88311,1.88353,780300004.0
2005-02-02 18:28:00,1.88362,1.88368,1.8832,1.8832,371999999.0
2005-02-02 18:29:00,1.88347,1.88373,1.88347,1.88357,707999996.0
2005-02-02 18:30:00,1.88378,1.88414,1.88369,1.88397,593300000.0
2005-02-02 18:31:00,1.88414,1.88451,1.88404,1.88417,470800002.0
2005-02-02 18:32:00,1.8841,1.88421,1.88388,1.88411,312700002.0
2005-02-02 18:33:00,1.88408,1.88419,1.88398,1.88417,699100001.0
2005-02-02 18:34:00,1.88428,1.88444,1.8841,1.8844,549099999.0
2005-02-02 18:35:00,1.88442,1.88454,1.88423,1.88454,445399999.0
2005-02-02 18:36:00,1.88455,1.8846,1.88448,1.88455,61900001.0
2005-02-02 18:37:00,1.88456,1.88458,1.88407,1.88407,99800000.0
2005-02-02 18:38:00,1.88406,1.88434,1.88394,1.88415,197399998.0
2005-02-02 18:39:00,1.88426,1.88426,1.88384,1.884,198599999.0
2005-02-02 18:40:00,1.88405,1.88416,1.88395,1.88395,415200001.0
2005-02-02 18:41:00,1.8839,1.88399,1.8837,1.88393,380199998.0
2005-02-02 18:42:00,1.88405,1.8842,1.88391,1.88392,208300001.0
2005-02-02 18:43:00,1.88417,1.88429,1.88409,1.88418,80000001.0
2005-02-02 18:44:00,1.88421,1.88435,1.88375,1.88393,336500001.0
2005-02-02 18:45:00,1.88391,1.88409,1.88375,1.88403,163800002.0
2005-02-02 18:46:00,1.88396,1.88411,1.88382,1.8839,172900001.0
2005-02-02 18:47:00,1.88406,1.88411,1.88374,1.88374,201099998.0
2005-02-02 18:48:00,1.88364,1.88374,1.88352,1.88352,316800000.0
2005-02-02 18:49:00,1.88346,1.88355,1.8834,1.88342,112499998.0
2005-02-02 18:50:00,1.88335,1.88335,1.88268,1.88277,151900000.0
2005-02-02 18:51:00,1.88278,1.88278,1.88251,1.88265,516700001.0
2005-02-02 18:52:00,1.88263,1.8827,1.88231,1.88231,607799996.0
2005-02-02 18:53:00,1.88236,1.8828,1.88229,1.88253,382099999.0
2005-02-02 18:54:00,1.88274,1.88311,1.88271,1.88303,230099999.0
2005-02-02 18:55:00,1.88313,1.88328,1.88297,1.88297,742500004.0
2005-02-02 18:56:00,1.88299,1.88306,1.88281,1.88295,232200001.0
2005-02-02 18:57:00,1.88305,1.88342,1.88293,1.88334,439299996.0
2005-02-02 18:58:00,1.88349,1.88366,1.88343,1.88343,550000001.0
2005-02-02 18:59:00,1.88344,1.88355,1.88336,1.88336,461399997.0
2005-02-02 19:00:00,1.88354,1.88354,1.88297,1.88297,243000000.0
2005-02-02 19:01:00,1.8832,1.8832,1.88291,1.88291,35000000.0
2005-02-02 19:02:00,1.88298,1.88314,1.88286,1.88289,390799997.0
2005-02-02 19:03:00,1.8829,1.88295,1.88273,1.88279,540950000.0
2005-02-02 19:04:00,1.88293,1.88293,1.8826,1.88267,218900000.0
2005-02-02 19:05:00,1.88265,1.88276,1.88251,1.88265,135900000.0
2005-02-02 19:06:00,1.88272,1.88272,1.88243,1.88265,678999999.0
2005-02-02 19:07:00,1.88308,1.88308,1.88269,1.88293,405500001.0
2005-02-02 19:08:00,1.88298,1.88302,1.88251,1.88268,552400004.0
2005-02-02 19:09:00,1.88256,1.88257,1.88198,1.88219,272200002.0
2005-02-02 19:10:00,1.88239,1.88241,1.88195,1.88241,420200000.0
2005-02-02 19:11:00,1.88252,1.88264,1.88249,1.88249,107500000.0
2005-02-02 19:12:00,1.88262,1.88298,1.88262,1.88273,246899998.0
2005-02-02 19:13:00,1.88279,1.88299,1.88271,1.88285,397299997.0
2005-02-02 19:14:00,1.88287,1.88289,1.88277,1.88278,256299999.0
2005-02-02 19:15:00,1.88275,1.8828,1.88264,1.88264,267699999.0
2005-02-02 19:16:00,1.88268,1.88268,1.88254,1.8826,126150001.0
2005-02-02 19:17:00,1.88263,1.8827,1.8825,1.88263,172050000.0
2005-02-02 19:18:00,1.88268,1.8828,1.88264,1.88268,277500001.0
2005-02-02 19:19:00,1.88276,1.8828,1.88262,1.88275,401700002.0
2005-02-02 19:20:00,1.88271,1.88272,1.88251,1.88259,282400000.0
2005-02-02 19:21:00,1.88281,1.88286,1.88265,1.88265,343200001.0
2005-02-02 19:22:00,1.88271,1.88287,1.88263,1.88272,250349998.0
2005-02-02 19:23:00,1.88286,1.88287,1.88268,1.88268,311300000.0
2005-02-02 19:24:00,1.88268,1.88283,1.88267,1.88267,180099997.0
2005-02-02 19:25:00,1.88278,1.8828,1.88267,1.88276,85000000.0
2005-02-02 19:26:00,1.88273,1.88278,1.88258,1.88258,306500002.0
2005-02-02 19:27:00,1.88263,1.88282,1.88263,1.88277,534749994.0
2005-02-02 19:28:00,1.88277,1.8828,1.88262,1.88262,305200002.0
2005-02-02 19:29:00,1.88248,1.88249,1.88205,1.88205,328000000.0
2005-02-02 19:30:00,1.88233,1.88233,1.88208,1.8821,530449999.0
2005-02-02 19:31:00,1.88215,1.88245,1.88215,1.88245,327500000.0
2005-02-02 19:32:00,1.88253,1.88253,1.88236,1.88238,424700000.0
2005-02-02 19:33:00,1.88243,1.88261,1.88226,1.88247,221300000.0
2005-02-02 19:34:00,1.88267,1.88268,1.88246,1.88246,156800000.0
2005-02-02 19:35:00,1.88262,1.88286,1.88228,1.8828,419000002.0
2005-02-02 19:36:00,1.8829,1.88296,1.88268,1.88275,335300001.0
2005-02-02 19:37:00,1.88293,1.88299,1.88283,1.88283,275100002.0
2005-02-02 19:38:00,1.88283,1.88299,1.88282,1.88282,117400001.0
2005-02-02 19:39:00,1.88284,1.8833,1.88284,1.88319,195400001.0
2005-02-02 19:40:00,1.88338,1.8834,1.88292,1.88294,374500001.0
2005-02-02 19:41:00,1.88292,1.88303,1.88275,1.88275,313800000.0
2005-02-02 19:42:00,1.88279,1.88285,1.88274,1.88277,212000002.0
2005-02-02 19:43:00,1.8828,1.88302,1.8828,1.88302,148800001.0
2005-02-02 19:44:00,1.88303,1.88336,1.88303,1.88318,399599999.0
2005-02-02 19:45:00,1.88331,1.88341,1.88327,1.88327,87500001.0
2005-02-02 19:46:00,1.88332,1.88347,1.88331,1.88333,269700000.0
2005-02-02 19:47:00,1.88347,1.88347,1.88325,1.88331,75200000.0
2005-02-02 19:48:00,1.88327,1.88327,1.88309,1.8832,193599999.0
2005-02-02 19:49:00,1.88322,1.88322,1.88306,1.88309,285200000.0
2005-02-02 19:50:00,1.88315,1.88323,1.88305,1.88315,323549997.0
2005-02-02 19:51:00,1.8831,1.88315,1.88305,1.88315,315000002.0
2005-02-02 19:52:00,1.88315,1.8832,1.88304,1.8831,170000001.0
2005-02-02 19:53:00,1.88318,1.88327,1.88318,1.88325,97500001.0
2005-02-02 19:54:00,1.88325,1.88328,1.88317,1.8832,221799999.0
2005-02-02 19:55:00,1.88315,1.8832,1.88315,1.8832,121800002.0
2005-02-02 19:56:00,1.8832,1.88322,1.88313,1.88318,235300000.0
2005-02-02 19:57:00,1.8831,1.88322,1.8831,1.88311,345799998.0
2005-02-02 19:58:00,1.88338,1.88338,1.88326,1.8833,355100000.0
2005-02-02 19:59:00,1.88308,1.88321,1.88308,1.88314,268499998.0
2005-02-02 20:00:00,1.8832,1.8834,1.88314,1.88333,244999999.0
2005-02-02 20:01:00,1.88345,1.88346,1.8832,1.8832,199600001.0
2005-02-02 20:02:00,1.88341,1.88341,1.8831,1.88321,145600000.0
2005-02-02 20:03:00,1.88328,1.88334,1.88316,1.8833,47000000.0
2005-02-02 20:04:00,1.88326,1.88328,1.88315,1.88315,262599999.0
2005-02-02 20:05:00,1.88317,1.88337,1.88317,1.8833,144600000.0
2005-02-02 20:06:00,1.88332,1.88343,1.88331,1.88332,214699997.0
2005-02-02 20:07:00,1.8833,1.88335,1.88327,1.8833,155399999.0
2005-02-02 20:08:00,1.88343,1.88343,1.8833,1.88337,343300002.0
2005-02-02 20:09:00,1.88328,1.88338,1.88328,1.88338,138500001.0
2005-02-02 20:10:00,1.88338,1.88338,1.88324,1.88327,93300001.0
2005-02-02 20:11:00,1.88337,1.88343,1.88335,1.88337,37500000.0
2005-02-02 20:12:00,1.88327,1.88331,1.88313,1.88313,462099998.0
2005-02-02 20:13:00,1.88308,1.88328,1.88308,1.88323,138899999.0
2005-02-02 20:14:00,1.88329,1.88334,1.88313,1.88313,117200000.0
2005-02-02 20:15:00,1.88312,1.88323,1.8831,1.88321,468150007.0
2005-02-02 20:16:00,1.88317,1.88324,1.88317,1.88319,152800001.0
2005-02-02 20:17:00,1.88317,1.88323,1.88312,1.88312,82800000.0
2005-02-02 20:18:00,1.88311,1.8833,1.88311,1.8832,186199998.0
2005-02-02 20:19:00,1.88322,1.88331,1.88316,1.88318,171900000.0
2005-02-02 20:20:00,1.8831,1.88315,1.88305,1.8831,206199998.0
2005-02-02 20:21:00,1.8831,1.88312,1.8831,1.8831,101000001.0
2005-02-02 20:22:00,1.88322,1.88334,1.88317,1.88334,86900000.0
2005-02-02 20:23:00,1.8831,1.88316,1.88303,1.88307,348700000.0
2005-02-02 20:24:00,1.88305,1.88313,1.88304,1.88309,96400000.0
2005-02-02 20:25:00,1.88314,1.88314,1.88288,1.88305,427269999.0
2005-02-02 20:26:00,1.88301,1.88317,1.88301,1.88308,479300004.0
2005-02-02 20:27:00,1.88315,1.88318,1.8831,1.88315,330000000.0
2005-02-02 20:28:00,1.88313,1.88323,1.88308,1.88311,361699998.0
2005-02-02 20:29:00,1.88325,1.88331,1.88313,1.88313,203400000.0
2005-02-02 20:30:00,1.88332,1.88344,1.88325,1.88325,787000000.0
2005-02-02 20:31:00,1.88312,1.88352,1.88312,1.88329,610900002.0
2005-02-02 20:32:00,1.88341,1.88356,1.88338,1.88342,571800000.0
2005-02-02 20:33:00,1.88342,1.88353,1.88338,1.88348,273600000.0
2005-02-02 20:34:00,1.88357,1.88367,1.88357,1.8836,123300000.0
2005-02-02 20:35:00,1.88358,1.88367,1.88356,1.88357,128499999.0
2005-02-02 20:36:00,1.88358,1.88359,1.88331,1.88348,198400000.0
2005-02-02 20:37:00,1.88341,1.88363,1.88341,1.88363,146199999.0
2005-02-02 20:38:00,1.88367,1.88382,1.88366,1.88376,267900002.0
2005-02-02 20:39:00,1.88381,1.88381,1.88367,1.88371,225900000.0
2005-02-02 20:40:00,1.88372,1.88394,1.8837,1.88379,158099998.0
2005-02-02 20:41:00,1.88383,1.88408,1.88383,1.88394,170399998.0
2005-02-02 20:42:00,1.88392,1.88399,1.88392,1.88392,33900000.0
2005-02-02 20:43:00,1.88406,1.88411,1.88397,1.884,303600003.0
2005-02-02 20:44:00,1.88402,1.88417,1.88395,1.88416,353099999.0
2005-02-02 20:45:00,1.88426,1.88433,1.88417,1.88417,93300000.0
2005-02-02 20:46:00,1.88417,1.88434,1.88417,1.88434,78600001.0
2005-02-02 20:47:00,1.88418,1.88426,1.88411,1.88423,444999998.0
2005-02-02 20:48:00,1.88421,1.88422,1.88414,1.88418,179500000.0
2005-02-02 20:49:00,1.88417,1.88423,1.88412,1.88423,95500000.0
2005-02-02 20:50:00,1.88422,1.88424,1.88414,1.88424,339900002.0
2005-02-02 20:51:00,1.88422,1.88422,1.88408,1.8841,393600001.0
2005-02-02 20:52:00,1.88418,1.88444,1.88418,1.88434,197299998.0
2005-02-02 20:53:00,1.8843,1.88447,1.88428,1.88438,562000000.0
2005-02-02 20:54:00,1.88443,1.88478,1.88443,1.88467,383700004.0
2005-02-02 20:55:00,1.88477,1.88481,1.88466,1.8847,297300000.0
2005-02-02 20:56:00,1.88471,1.88486,1.88469,1.88469,477500000.0
2005-02-02 20:57:00,1.88478,1.88513,1.88478,1.88492,647299998.0
2005-02-02 20:58:00,1.88493,1.88493,1.88445,1.88452,225899998.0
2005-02-02 20:59:00,1.88458,1.88467,1.88448,1.88458,646900001.0
2005-02-02 21:00:00,1.88464,1.88479,1.88462,1.88468,458100001.0
2005-02-02 21:01:00,1.8847,1.88478,1.88461,1.88462,350700005.0
2005-02-02 21:02:00,1.88462,1.88472,1.88459,1.88468,122300001.0
2005-02-02 21:03:00,1.88458,1.88462,1.88452,1.88458,185499999.0
2005-02-02 21:04:00,1.88459,1.8846,1.88442,1.88443,191999996.0
2005-02-02 21:05:00,1.8844,1.88453,1.8844,1.88443,256699998.0
2005-02-02 21:06:00,1.88438,1.88452,1.88433,1.88433,170900000.0
2005-02-02 21:07:00,1.88442,1.88448,1.88439,1.88447,89900000.0
2005-02-02 21:08:00,1.88447,1.88454,1.88447,1.88453,66300000.0
2005-02-02 21:09:00,1.88444,1.88459,1.88442,1.88442,115799999.0
2005-02-02 21:10:00,1.88473,1.88473,1.88457,1.88457,154200000.0
2005-02-02 21:11:00,1.88459,1.88491,1.88445,1.88488,80700000.0
2005-02-02 21:12:00,1.88493,1.88493,1.88479,1.88493,76500000.0
2005-02-02 21:13:00,1.88485,1.88485,1.88433,1.88433,184700000.0
2005-02-02 21:14:00,1.88442,1.88486,1.8844,1.88476,361699998.0
2005-02-02 21:15:00,1.88488,1.88499,1.88485,1.88493,246900000.0
2005-02-02 21:16:00,1.885,1.885,1.88482,1.88482,68699999.0
2005-02-02 21:17:00,1.88484,1.88562,1.88465,1.88465,144146996.0
2005-02-02 21:18:00,1.88453,1.88632,1.88453,1.88628,185399997.0
2005-02-02 21:19:00,1.8864,1.88654,1.88509,1.88512,133200000.0
2005-02-02 21:20:00,1.88545,1.88545,1.88496,1.88516,311100001.0
2005-02-02 21:21:00,1.88498,1.88498,1.88336,1.8839,155500000.0
2005-02-02 21:22:00,1.8842,1.88476,1.88402,1.88402,193399999.0
2005-02-02 21:23:00,1.88405,1.88488,1.88405,1.8847,88300002.0
2005-02-02 21:24:00,1.88513,1.88513,1.88398,1.88416,197299996.0
2005-02-02 21:25:00,1.88441,1.88539,1.88441,1.88531,119400002.0
2005-02-02 21:26:00,1.88568,1.88619,1.8856,1.88604,68300000.0
2005-02-02 21:27:00,1.88597,1.88605,1.8852,1.8852,164699999.0
2005-02-02 21:28:00,1.88532,1.88656,1.88461,1.88648,189000000.0
2005-02-02 21:29:00,1.88682,1.88688,1.88629,1.8865,100299998.0
2005-02-02 21:30:00,1.88606,1.88606,1.88502,1.88573,47300001.0
2005-02-02 21:31:00,1.88589,1.88589,1.88555,1.88577,34500000.0
2005-02-02 21:32:00,1.88582,1.88587,1.88541,1.88573,295800001.0
2005-02-02 21:33:00,1.8858,1.8858,1.88552,1.88571,221500002.0
2005-02-02 21:34:00,1.88576,1.88582,1.88555,1.88572,240599999.0
2005-02-02 21:35:00,1.88583,1.88591,1.88573,1.88575,93799999.0
2005-02-02 21:36:00,1.88601,1.88626,1.88545,1.88545,65600001.0
2005-02-02 21:37:00,1.88533,1.88544,1.88465,1.88513,186099997.0
2005-02-02 21:38:00,1.88513,1.88521,1.88502,1.88502,95999999.0
2005-02-02 21:39:00,1.8851,1.88533,1.8851,1.88528,53200000.0
2005-02-02 21:40:00,1.88524,1.88556,1.88473,1.88473,134199999.0
2005-02-02 21:41:00,1.88494,1.88547,1.88476,1.88547,131900000.0
2005-02-02 21:42:00,1.88548,1.88615,1.88528,1.88601,148000000.0
2005-02-02 21:43:00,1.88603,1.88635,1.88603,1.88626,86900000.0
2005-02-02 21:44:00,1.88618,1.88618,1.88555,1.88555,115100002.0
2005-02-02 21:45:00,1.88587,1.88595,1.88564,1.88574,71800001.0
2005-02-02 21:46:00,1.88592,1.88611,1.88562,1.88565,90300000.0
2005-02-02 21:47:00,1.88595,1.88628,1.88576,1.88603,127000002.0
2005-02-02 21:48:00,1.88603,1.88606,1.88597,1.886,105800000.0
2005-02-02 21:49:00,1.8858,1.8858,1.88451,1.88528,125500001.0
2005-02-02 21:50:00,1.88552,1.88552,1.88474,1.88525,66799999.0
2005-02-02 21:51:00,1.88565,1.88566,1.88558,1.88564,194099997.0
2005-02-02 21:52:00,1.88577,1.88609,1.88577,1.88597,25400000.0
2005-02-02 21:53:00,1.886,1.88645,1.886,1.88644,43300000.0
2005-02-02 21:54:00,1.88638,1.88638,1.88498,1.88572,116999999.0
2005-02-02 21:55:00,1.88578,1.88591,1.88494,1.88565,230000000.0
2005-02-02 21:56:00,1.88561,1.88565,1.88498,1.88565,78099999.0
2005-02-02 21:57:00,1.88596,1.88634,1.88596,1.8862,101600001.0
2005-02-02 21:58:00,1.88623,1.88628,1.88614,1.88627,97000000.0
2005-02-02 21:59:00,1.88627,1.88627,1.88605,1.88613,408799998.0
2005-02-02 22:00:00,1.88631,1.88631,1.88495,1.88588,211800003.0
2005-02-02 22:01:00,1.88608,1.88618,1.885,1.88541,59300000.0
2005-02-02 22:02:00,1.88573,1.8859,1.88488,1.88588,185099999.0
2005-02-02 22:03:00,1.88592,1.88604,1.88592,1.88592,79400000.0
2005-02-02 22:04:00,1.88591,1.88614,1.88591,1.88608,324999998.0
2005-02-02 22:05:00,1.88628,1.88634,1.88595,1.88595,129600002.0
2005-02-02 22:06:00,1.88606,1.88614,1.88601,1.88614,13600000.0
2005-02-02 22:07:00,1.8865,1.8865,1.88625,1.88625,85700001.0
2005-02-02 22:08:00,1.88646,1.88667,1.88641,1.88645,72300001.0
2005-02-02 22:09:00,1.88648,1.88659,1.88632,1.88659,70000000.0
2005-02-02 22:10:00,1.88652,1.88652,1.88619,1.88624,66799998.0
2005-02-02 22:11:00,1.88645,1.88645,1.88607,1.88609,47700001.0
2005-02-02 22:12:00,1.88606,1.88606,1.8859,1.8859,120000000.0
2005-02-02 22:13:00,1.88593,1.88605,1.88593,1.88594,68000002.0
2005-02-02 22:14:00,1.88593,1.88607,1.88593,1.88607,32200000.0
2005-02-02 22:15:00,1.88623,1.8863,1.886,1.88625,245299997.0
2005-02-02 22:16:00,1.88624,1.88637,1.88618,1.88622,327800000.0
2005-02-02 22:17:00,1.8862,1.88631,1.8862,1.88624,40999999.0
2005-02-02 22:18:00,1.8864,1.8864,1.88625,1.88625,134900000.0
2005-02-02 22:19:00,1.88627,1.88637,1.88625,1.88625,74600000.0
2005-02-02 22:20:00,1.8862,1.88632,1.8849,1.8849,85499999.0
2005-02-02 22:21:00,1.88562,1.88578,1.88488,1.88558,160499999.0
2005-02-02 22:22:00,1.88571,1.88577,1.88556,1.88556,58500000.0
2005-02-02 22:23:00,1.88574,1.88596,1.8856,1.88569,146500002.0
2005-02-02 22:24:00,1.88582,1.88599,1.88581,1.88581,75399999.0
2005-02-02 22:25:00,1.88573,1.88573,1.88554,1.88554,174399999.0
2005-02-02 22:26:00,1.88545,1.88545,1.88501,1.88531,17300000.0
2005-02-02 22:27:00,1.88533,1.88533,1.88508,1.88525,76600001.0
2005-02-02 22:28:00,1.88523,1.88523,1.88477,1.88514,56000001.0
2005-02-02 22:29:00,1.88517,1.88525,1.88504,1.88506,344799996.0
2005-02-02 22:30:00,1.8851,1.88529,1.8851,1.88525,103799998.0
2005-02-02 22:31:00,1.88527,1.88533,1.88527,1.88533,65100001.0
2005-02-02 22:32:00,1.88559,1.88581,1.88551,1.88581,212300000.0
2005-02-02 22:33:00,1.88581,1.88588,1.8854,1.8854,112199997.0
2005-02-02 22:34:00,1.88537,1.88568,1.88537,1.88567,224299999.0
2005-02-02 22:35:00,1.88565,1.88583,1.88563,1.88583,44100000.0
2005-02-02 22:36:00,1.88583,1.88583,1.88552,1.88552,44200000.0
2005-02-02 22:37:00,1.88565,1.88585,1.88547,1.88585,97499999.0
2005-02-02 22:38:00,1.88585,1.88595,1.88585,1.88592,65700001.0
2005-02-02 22:39:00,1.88575,1.88575,1.88548,1.88557,22500000.0
2005-02-02 22:40:00,1.88561,1.88565,1.88553,1.88553,68100001.0
2005-02-02 22:41:00,1.88552,1.88567,1.88552,1.88567,95699999.0
2005-02-02 22:42:00,1.88572,1.88572,1.88551,1.88558,35700000.0
2005-02-02 22:43:00,1.88554,1.88554,1.88546,1.88548,54900000.0
2005-02-02 22:44:00,1.88553,1.88578,1.88553,1.88559,113100000.0
2005-02-02 22:45:00,1.88585,1.88602,1.88565,1.88581,45300000.0
2005-02-02 22:46:00,1.88584,1.88585,1.88577,1.88577,69999999.0
2005-02-02 22:47:00,1.88579,1.88586,1.88578,1.88586,74099999.0
2005-02-02 22:48:00,1.88592,1.88599,1.8858,1.8858,96100001.0
2005-02-02 22:49:00,1.88584,1.88591,1.88583,1.88591,87600002.0
2005-02-02 22:50:00,1.88591,1.88591,1.88573,1.88573,71100001.0
2005-02-02 22:51:00,1.88578,1.88578,1.88551,1.88553,30500000.0
2005-02-02 22:52:00,1.88563,1.88563,1.88555,1.88559,11750000.0
2005-02-02 22:53:00,1.8857,1.88573,1.88531,1.8857,54300000.0
2005-02-02 22:54:00,1.8857,1.8857,1.88555,1.88555,63100001.0
2005-02-02 22:55:00,1.88562,1.88564,1.88562,1.88563,26900000.0
2005-02-02 22:56:00,1.88555,1.88564,1.88544,1.88544,78600000.0
2005-02-02 22:57:00,1.88577,1.88591,1.88564,1.88586,95300002.0
2005-02-02 22:58:00,1.8857,1.88583,1.8857,1.88583,93500001.0
2005-02-02 22:59:00,1.88594,1.88594,1.88567,1.8857,73399998.0
2005-02-02 23:00:00,1.88551,1.88551,1.88521,1.88523,46700001.0
2005-02-02 23:01:00,1.88548,1.88548,1.88539,1.88542,21500000.0
2005-02-02 23:02:00,1.8855,1.8855,1.88526,1.8853,71599999.0
2005-02-02 23:03:00,1.88526,1.88535,1.88526,1.88532,45900000.0
2005-02-02 23:04:00,1.88542,1.88542,1.8853,1.88538,55300000.0
2005-02-02 23:05:00,1.88532,1.88539,1.88532,1.88535,125099999.0
2005-02-02 23:06:00,1.88532,1.8854,1.88524,1.8853,14500000.0
2005-02-02 23:07:00,1.88532,1.88537,1.88523,1.88533,94400000.0
2005-02-02 23:08:00,1.88535,1.88535,1.88527,1.88527,17000000.0
2005-02-02 23:09:00,1.88521,1.88532,1.88521,1.88529,20800000.0
2005-02-02 23:10:00,1.8853,1.88532,1.88521,1.88532,19900000.0
2005-02-02 23:11:00,1.8854,1.8854,1.8852,1.88527,35900000.0
2005-02-02 23:12:00,1.88526,1.88527,1.88518,1.88518,72300001.0
2005-02-02 23:13:00,1.88532,1.88532,1.8851,1.8851,61100000.0
2005-02-02 23:14:00,1.885,1.88521,1.88493,1.88521,137400001.0
2005-02-02 23:15:00,1.88522,1.88522,1.88502,1.88502,47600000.0
2005-02-02 23:16:00,1.88517,1.88523,1.88502,1.88514,95399999.0
2005-02-02 23:17:00,1.88524,1.88534,1.88498,1.88504,52700000.0
2005-02-02 23:18:00,1.8851,1.88518,1.8849,1.88514,91200001.0
2005-02-02 23:19:00,1.88512,1.88528,1.88503,1.88503,72600000.0
2005-02-02 23:20:00,1.88505,1.88519,1.8849,1.88509,51400000.0
2005-02-02 23:21:00,1.88533,1.88545,1.88515,1.88531,83900000.0
2005-02-02 23:22:00,1.88538,1.88558,1.88538,1.88558,33100000.0
2005-02-02 23:23:00,1.88565,1.88576,1.88556,1.88572,108400000.0
2005-02-02 23:24:00,1.8859,1.88591,1.88576,1.88591,36500000.0
2005-02-02 23:25:00,1.88603,1.88603,1.88592,1.88592,40700000.0
2005-02-02 23:26:00,1.88577,1.88577,1.88571,1.88571,31699999.0
2005-02-02 23:27:00,1.88554,1.88554,1.88547,1.88547,7800000.0
2005-02-02 23:28:00,1.88548,1.88553,1.88539,1.88539,48700000.0
2005-02-02 23:29:00,1.88538,1.88538,1.88512,1.88514,65500000.0
2005-02-02 23:30:00,1.88527,1.88534,1.88519,1.88534,58900000.0
2005-02-02 23:31:00,1.8853,1.88544,1.88518,1.88544,51000000.0
2005-02-02 23:32:00,1.88552,1.88559,1.88536,1.88546,37099999.0
2005-02-02 23:33:00,1.88547,1.88547,1.88532,1.88539,50900001.0
2005-02-02 23:34:00,1.88535,1.8855,1.88535,1.8854,78299998.0
2005-02-02 23:35:00,1.8853,1.88533,1.88513,1.88522,87800001.0
2005-02-02 23:36:00,1.88525,1.88525,1.88519,1.88525,107800000.0
2005-02-02 23:37:00,1.88532,1.88532,1.88528,1.88528,25700000.0
2005-02-02 23:38:00,1.8853,1.88558,1.8853,1.88558,26900000.0
2005-02-02 23:39:00,1.88525,1.8854,1.88525,1.8854,28700000.0
2005-02-02 23:40:00,1.88543,1.88543,1.88535,1.88537,30800001.0
2005-02-02 23:41:00,1.88528,1.88528,1.88528,1.88528,300000.0
2005-02-02 23:42:00,1.88535,1.88535,1.88535,1.88535,2800000.0
2005-02-02 23:43:00,1.88551,1.88551,1.88519,1.88525,113900001.0
2005-02-02 23:44:00,1.88523,1.88524,1.88511,1.88524,61000000.0
2005-02-02 23:45:00,1.88523,1.8854,1.88516,1.88535,52000000.0
2005-02-02 23:46:00,1.88536,1.88579,1.88536,1.8856,58900000.0
2005-02-02 23:47:00,1.88554,1.88566,1.88545,1.88549,118499998.0
2005-02-02 23:48:00,1.88558,1.88559,1.88551,1.88559,62799999.0
2005-02-02 23:49:00,1.88565,1.88565,1.88557,1.88557,18300000.0
2005-02-02 23:50:00,1.88562,1.88566,1.88561,1.88561,43800000.0
2005-02-02 23:51:00,1.8856,1.88567,1.8856,1.88567,12500000.0
2005-02-02 23:52:00,1.88569,1.88569,1.88561,1.88561,3000000.0
2005-02-02 23:53:00,1.88547,1.88564,1.88547,1.88551,57200000.0
2005-02-02 23:54:00,1.88552,1.88552,1.88538,1.88538,2400000.0
2005-02-02 23:55:00,1.88547,1.88547,1.88538,1.88538,50300001.0
2005-02-02 23:56:00,1.88545,1.88561,1.88545,1.88557,13500000.0
2005-02-02 23:57:00,1.88553,1.88557,1.88553,1.88557,7300000.0
2005-02-02 23:58:00,1.88565,1.88565,1.8856,1.8856,17100000.0
2005-02-02 23:59:00,1.88565,1.88565,1.88565,1.88565,6000000.0
2005-02-03 00:00:00,1.88565,1.88576,1.8856,1.88565,65000000.0
2005-02-03 00:01:00,1.88572,1.88577,1.88536,1.88536,54099999.0
2005-02-03 00:02:00,1.88545,1.88561,1.88528,1.8856,42599999.0
2005-02-03 00:03:00,1.88593,1.88595,1.88572,1.88591,29200000.0
2005-02-03 00:04:00,1.88578,1.88614,1.88571,1.88597,87899999.0
2005-02-03 00:05:00,1.88612,1.88616,1.88597,1.88597,58999998.0
2005-02-03 00:06:00,1.88594,1.88615,1.88594,1.88602,34500000.0
2005-02-03 00:07:00,1.88604,1.88612,1.88592,1.88608,43199999.0
2005-02-03 00:08:00,1.88621,1.88621,1.88587,1.88598,116899998.0
2005-02-03 00:09:00,1.88592,1.88592,1.88549,1.88558,61100001.0
2005-02-03 00:10:00,1.88559,1.88566,1.88558,1.88566,39500000.0
2005-02-03 00:11:00,1.88564,1.8857,1.88555,1.8857,112200002.0
2005-02-03 00:12:00,1.88535,1.88554,1.88533,1.88554,27200000.0
2005-02-03 00:13:00,1.88552,1.88559,1.88548,1.88557,70600001.0
2005-02-03 00:14:00,1.88559,1.88575,1.88557,1.88575,63799997.0
2005-02-03 00:15:00,1.88579,1.88586,1.8856,1.8856,42500000.0
2005-02-03 00:16:00,1.88582,1.88582,1.88557,1.88557,65800000.0
2005-02-03 00:17:00,1.88568,1.88585,1.88565,1.88585,45900000.0
2005-02-03 00:18:00,1.88572,1.88578,1.88572,1.88578,36300000.0
2005-02-03 00:19:00,1.88568,1.8858,1.88566,1.8857,72300000.0
2005-02-03 00:20:00,1.88562,1.88568,1.88562,1.88568,13600000.0
2005-02-03 00:21:00,1.88578,1.88578,1.88571,1.88573,39700001.0
2005-02-03 00:22:00,1.886,1.886,1.88582,1.88592,27800000.0
2005-02-03 00:23:00,1.88587,1.88587,1.8858,1.88585,66669998.0
2005-02-03 00:24:00,1.88574,1.88577,1.88569,1.88569,28600000.0
2005-02-03 00:25:00,1.88585,1.88607,1.88576,1.88576,70299999.0
2005-02-03 00:26:00,1.88574,1.8858,1.88563,1.88563,33800000.0
2005-02-03 00:27:00,1.88557,1.88565,1.88553,1.88553,75700000.0
2005-02-03 00:28:00,1.88585,1.88585,1.88548,1.88557,72099999.0
2005-02-03 00:29:00,1.88555,1.88565,1.88555,1.88559,99600000.0
2005-02-03 00:30:00,1.88561,1.8857,1.88551,1.8857,32100000.0
2005-02-03 00:31:00,1.88557,1.88579,1.88557,1.88571,89799998.0
2005-02-03 00:32:00,1.88572,1.88574,1.88563,1.88563,69400000.0
2005-02-03 00:33:00,1.88568,1.88581,1.88568,1.8857,51000000.0
2005-02-03 00:34:00,1.88577,1.88577,1.8857,1.88575,23900000.0
2005-02-03 00:35:00,1.8859,1.88599,1.88582,1.88597,99599999.0
2005-02-03 00:36:00,1.8859,1.886,1.88575,1.88577,63100001.0
2005-02-03 00:37:00,1.88569,1.88598,1.88569,1.88598,34400000.0
2005-02-03 00:38:00,1.88597,1.88597,1.88595,1.88595,3200000.0
2005-02-03 00:39:00,1.88605,1.88605,1.886,1.886,19100000.0
2005-02-03 00:40:00,1.8859,1.8859,1.88576,1.88582,35600000.0
2005-02-03 00:41:00,1.88582,1.88585,1.8858,1.88585,69899999.0
2005-02-03 00:42:00,1.88584,1.88595,1.88577,1.88579,92700002.0
2005-02-03 00:43:00,1.88583,1.88583,1.88572,1.88572,12100000.0
2005-02-03 00:44:00,1.88579,1.8859,1.88565,1.88581,23950000.0
2005-02-03 00:45:00,1.8857,1.88575,1.88568,1.88575,47499999.0
2005-02-03 00:46:00,1.8857,1.88597,1.88568,1.88597,86199999.0
2005-02-03 00:47:00,1.8857,1.88575,1.88567,1.88572,90299999.0
2005-02-03 00:48:00,1.88568,1.88586,1.88562,1.88586,26300000.0
2005-02-03 00:49:00,1.886,1.886,1.88575,1.88575,27100000.0
2005-02-03 00:50:00,1.88627,1.88627,1.88615,1.88615,19200000.0
2005-02-03 00:51:00,1.88615,1.88615,1.88615,1.88615,20300000.0
2005-02-03 00:52:00,1.88615,1.88615,1.8861,1.88615,34200000.0
2005-02-03 00:53:00,1.88627,1.88628,1.88607,1.88607,123200002.0
2005-02-03 00:54:00,1.88612,1.88615,1.88574,1.88579,73700000.0
2005-02-03 00:55:00,1.88567,1.88615,1.88567,1.88615,84500000.0
2005-02-03 00:56:00,1.8862,1.8862,1.8862,1.8862,5500000.0
2005-02-03 00:57:00,1.88628,1.88628,1.8862,1.8862,29200000.0
2005-02-03 00:58:00,1.88635,1.88635,1.88622,1.88622,62700000.0
2005-02-03 00:59:00,1.88625,1.88627,1.88612,1.8862,94199998.0
2005-02-03 01:00:00,1.88603,1.88603,1.8857,1.88588,31000000.0
2005-02-03 01:01:00,1.88588,1.8859,1.88587,1.8859,21600000.0
2005-02-03 01:02:00,1.88617,1.8862,1.88605,1.88616,38600000.0
2005-02-03 01:03:00,1.88635,1.88635,1.88625,1.88635,67400000.0
2005-02-03 01:04:00,1.88654,1.88654,1.88627,1.88627,72100000.0
2005-02-03 01:05:00,1.88635,1.88635,1.88625,1.8863,84599999.0
2005-02-03 01:06:00,1.8863,1.88635,1.8863,1.8863,46300000.0
2005-02-03 01:07:00,1.88629,1.88632,1.88621,1.88621,44700000.0
2005-02-03 01:08:00,1.88632,1.88648,1.88616,1.88648,17100000.0
2005-02-03 01:09:00,1.8862,1.88625,1.8862,1.88625,84700000.0
2005-02-03 01:10:00,1.88628,1.8865,1.88622,1.88622,76600000.0
2005-02-03 01:11:00,1.88628,1.88628,1.88624,1.88625,32300000.0
2005-02-03 01:12:00,1.88625,1.88627,1.88622,1.88622,52700000.0
2005-02-03 01:13:00,1.88621,1.88621,1.88582,1.88582,10000000.0
2005-02-03 01:14:00,1.88623,1.88635,1.88621,1.88628,34300000.0
2005-02-03 01:15:00,1.88612,1.88621,1.88608,1.88616,38600000.0
2005-02-03 01:16:00,1.88622,1.88622,1.88611,1.88611,50799998.0
2005-02-03 01:17:00,1.88598,1.88598,1.88573,1.88586,45799999.0
2005-02-03 01:18:00,1.8861,1.88612,1.88599,1.88612,54400000.0
2005-02-03 01:19:00,1.88577,1.88577,1.88571,1.88571,43100001.0
2005-02-03 01:20:00,1.88571,1.88584,1.88571,1.88584,26500001.0
2005-02-03 01:21:00,1.88562,1.88562,1.88522,1.88522,25700000.0
2005-02-03 01:22:00,1.88572,1.88572,1.88525,1.88556,48900001.0
2005-02-03 01:23:00,1.88554,1.88554,1.88514,1.88539,41200000.0
2005-02-03 01:24:00,1.8855,1.88566,1.88538,1.88542,41300000.0
2005-02-03 01:25:00,1.8854,1.88545,1.88522,1.88545,105000002.0
2005-02-03 01:26:00,1.88562,1.88562,1.88548,1.88548,23400000.0
2005-02-03 01:27:00,1.88537,1.8854,1.88515,1.88515,72100000.0
2005-02-03 01:28:00,1.8851,1.88529,1.88498,1.88498,39300001.0
2005-02-03 01:29:00,1.88477,1.88477,1.88415,1.8844,26700000.0
2005-02-03 01:30:00,1.88459,1.88459,1.88436,1.88436,82799999.0
2005-02-03 01:31:00,1.88452,1.88455,1.8845,1.8845,18300000.0
2005-02-03 01:32:00,1.88447,1.88455,1.88447,1.88455,4900000.0
2005-02-03 01:33:00,1.88463,1.88463,1.88449,1.88456,73400000.0
2005-02-03 01:34:00,1.8846,1.88463,1.88455,1.88462,60699999.0
2005-02-03 01:35:00,1.88448,1.88448,1.88442,1.88442,16100000.0
2005-02-03 01:36:00,1.88463,1.88464,1.88454,1.88464,70100000.0
2005-02-03 01:37:00,1.88458,1.88458,1.88441,1.88443,49600000.0
2005-02-03 01:38:00,1.88445,1.88489,1.88445,1.88489,25700000.0
2005-02-03 01:39:00,1.88497,1.88497,1.88446,1.88446,24700000.0
2005-02-03 01:40:00,1.88365,1.88397,1.88365,1.88367,38200000.0
2005-02-03 01:41:00,1.8838,1.8838,1.88345,1.88345,93100000.0
2005-02-03 01:42:00,1.88351,1.88358,1.88342,1.88358,67200000.0
2005-02-03 01:43:00,1.88365,1.88379,1.88365,1.88375,18300000.0
2005-02-03 01:44:00,1.88372,1.88373,1.88367,1.88369,17100000.0
2005-02-03 01:45:00,1.88369,1.88369,1.88345,1.88345,30700000.0
2005-02-03 01:46:00,1.88382,1.88388,1.88382,1.88388,33300000.0
2005-02-03 01:47:00,1.88368,1.88373,1.88353,1.88353,65999998.0
2005-02-03 01:48:00,1.88357,1.88371,1.88357,1.88362,27200000.0
2005-02-03 01:49:00,1.88363,1.88378,1.8835,1.88378,115799999.0
2005-02-03 01:50:00,1.88399,1.88399,1.88391,1.88391,21800000.0
2005-02-03 01:51:00,1.884,1.884,1.88395,1.884,54799999.0
2005-02-03 01:52:00,1.88402,1.88414,1.88401,1.88409,69500001.0
2005-02-03 01:53:00,1.88428,1.88428,1.88378,1.88405,129000001.0
2005-02-03 01:54:00,1.8841,1.88427,1.8841,1.88415,101000002.0
2005-02-03 01:55:00,1.88407,1.88426,1.88407,1.88426,59299999.0
2005-02-03 01:56:00,1.88407,1.88407,1.88398,1.88407,16900000.0
2005-02-03 01:57:00,1.88409,1.88409,1.884,1.88401,41000000.0
2005-02-03 01:58:00,1.88408,1.88417,1.88391,1.88417,49300000.0
2005-02-03 01:59:00,1.88416,1.88416,1.88404,1.88408,24500000.0
2005-02-03 02:00:00,1.8842,1.88431,1.8842,1.88421,36700000.0
2005-02-03 02:01:00,1.88422,1.88436,1.88414,1.88431,84200001.0
2005-02-03 02:02:00,1.88439,1.88448,1.88433,1.88442,54700000.0
2005-02-03 02:03:00,1.88458,1.88476,1.88453,1.88476,70300000.0
2005-02-03 02:04:00,1.88479,1.88481,1.88399,1.88453,60000000.0
2005-02-03 02:05:00,1.88453,1.88453,1.88391,1.88449,41500001.0
2005-02-03 02:06:00,1.88455,1.88455,1.88397,1.88404,6000000.0
2005-02-03 02:07:00,1.88425,1.88425,1.88397,1.88397,16500000.0
2005-02-03 02:08:00,1.8841,1.8841,1.8841,1.8841,33099998.0
2005-02-03 02:09:00,1.88406,1.88406,1.88378,1.88388,76500002.0
2005-02-03 02:10:00,1.88381,1.88381,1.88364,1.88376,100100000.0
2005-02-03 02:11:00,1.88389,1.88389,1.88362,1.88375,72700000.0
2005-02-03 02:12:00,1.88368,1.88371,1.88363,1.88366,61999998.0
2005-02-03 02:13:00,1.88368,1.88372,1.88353,1.88353,127300002.0
2005-02-03 02:14:00,1.88363,1.88363,1.88353,1.88357,76100000.0
2005-02-03 02:15:00,1.88363,1.88363,1.88349,1.88357,66200001.0
2005-02-03 02:16:00,1.88359,1.88384,1.88359,1.88384,56700000.0
2005-02-03 02:17:00,1.88398,1.884,1.88392,1.88392,44900000.0
2005-02-03 02:18:00,1.88396,1.88408,1.88374,1.88408,57400000.0
2005-02-03 02:19:00,1.88392,1.884,1.88388,1.88396,54100000.0
2005-02-03 02:20:00,1.88398,1.88401,1.88394,1.88399,47000000.0
2005-02-03 02:21:00,1.88397,1.88416,1.88397,1.88405,74899999.0
2005-02-03 02:22:00,1.884,1.88434,1.884,1.88416,65900001.0
2005-02-03 02:23:00,1.88452,1.88459,1.88432,1.88452,51700001.0
2005-02-03 02:24:00,1.8846,1.88482,1.8846,1.88481,42900000.0
2005-02-03 02:25:00,1.88488,1.8849,1.88478,1.88483,27900000.0
2005-02-03 02:26:00,1.88489,1.8849,1.88435,1.88435,42500001.0
2005-02-03 02:27:00,1.88427,1.88497,1.88427,1.88496,68300000.0
2005-02-03 02:28:00,1.88478,1.88495,1.88478,1.88495,51800000.0
2005-02-03 02:29:00,1.88475,1.88475,1.88436,1.88467,46200000.0
2005-02-03 02:30:00,1.88467,1.88471,1.8846,1.88462,21500000.0
2005-02-03 02:31:00,1.88467,1.88468,1.88435,1.88452,46000000.0
2005-02-03 02:32:00,1.88455,1.8846,1.88435,1.88437,48600000.0
2005-02-03 02:33:00,1.88455,1.88455,1.88428,1.88445,78400000.0
2005-02-03 02:34:00,1.88439,1.88449,1.88439,1.88439,50300000.0
2005-02-03 02:35:00,1.88448,1.88448,1.88441,1.88448,56800000.0
2005-02-03 02:36:00,1.88447,1.88449,1.88441,1.88442,44999999.0
2005-02-03 02:37:00,1.88448,1.88461,1.88443,1.88446,91300001.0
2005-02-03 02:38:00,1.88457,1.88464,1.88456,1.88458,35000000.0
2005-02-03 02:39:00,1.88453,1.88453,1.88438,1.88438,60600001.0
2005-02-03 02:40:00,1.88423,1.88423,1.88408,1.88409,58699998.0
2005-02-03 02:41:00,1.88397,1.88407,1.88382,1.88396,80800000.0
2005-02-03 02:42:00,1.88394,1.88401,1.88394,1.88397,57899999.0
2005-02-03 02:43:00,1.88394,1.88407,1.88394,1.88395,48700000.0
2005-02-03 02:44:00,1.88387,1.88411,1.88387,1.88406,98199999.0
2005-02-03 02:45:00,1.88411,1.88419,1.88393,1.88393,33700000.0
2005-02-03 02:46:00,1.88398,1.88408,1.88398,1.884,51799999.0
2005-02-03 02:47:00,1.88406,1.88411,1.88402,1.88402,50200001.0
2005-02-03 02:48:00,1.88419,1.88419,1.88379,1.88379,30800000.0
2005-02-03 02:49:00,1.88396,1.88396,1.88369,1.88369,34100000.0
2005-02-03 02:50:00,1.88366,1.88369,1.88366,1.88369,8900000.0
2005-02-03 02:51:00,1.88356,1.88366,1.88356,1.88365,36000000.0
2005-02-03 02:52:00,1.88362,1.88368,1.8836,1.8836,70300000.0
2005-02-03 02:53:00,1.88363,1.88379,1.88363,1.88375,34200000.0
2005-02-03 02:54:00,1.88373,1.88373,1.88355,1.88357,50300000.0
2005-02-03 02:55:00,1.88356,1.88356,1.88349,1.88349,37000000.0
2005-02-03 02:56:00,1.88353,1.88353,1.88332,1.88332,52749999.0
2005-02-03 02:57:00,1.88343,1.88356,1.88334,1.88345,103799999.0
2005-02-03 02:58:00,1.8835,1.8836,1.8835,1.88352,70399998.0
2005-02-03 02:59:00,1.88352,1.88352,1.88338,1.88338,7000000.0
2005-02-03 03:00:00,1.88337,1.88337,1.88322,1.88322,57800002.0
2005-02-03 03:01:00,1.88325,1.88331,1.88323,1.88323,77700001.0
2005-02-03 03:02:00,1.88322,1.88367,1.88322,1.8836,57499998.0
2005-02-03 03:03:00,1.88363,1.88363,1.88341,1.88345,28000000.0
2005-02-03 03:04:00,1.8835,1.8835,1.88335,1.88342,53199999.0
2005-02-03 03:05:00,1.8837,1.8837,1.88346,1.88357,49200000.0
2005-02-03 03:06:00,1.88372,1.88376,1.88347,1.88347,90800000.0
2005-02-03 03:07:00,1.88361,1.88387,1.88355,1.88387,43100000.0
2005-02-03 03:08:00,1.88382,1.88391,1.88373,1.88391,70600001.0
2005-02-03 03:09:00,1.88388,1.88388,1.88368,1.88372,13700000.0
2005-02-03 03:10:00,1.88356,1.88356,1.88329,1.88337,75999999.0
2005-02-03 03:11:00,1.88344,1.8835,1.88341,1.88343,76100001.0
2005-02-03 03:12:00,1.88347,1.88353,1.88325,1.88325,67600002.0
2005-02-03 03:13:00,1.88312,1.88312,1.88273,1.8828,52300000.0
2005-02-03 03:14:00,1.88284,1.88288,1.88284,1.88288,17300000.0
2005-02-03 03:15:00,1.88303,1.88327,1.88303,1.8832,23700000.0
2005-02-03 03:16:00,1.88333,1.88333,1.88306,1.88329,33200000.0
2005-02-03 03:17:00,1.88325,1.88351,1.8832,1.88348,36700000.0
2005-02-03 03:18:00,1.8838,1.88396,1.8836,1.88395,74299999.0
2005-02-03 03:19:00,1.88398,1.88398,1.88382,1.88389,39800000.0
2005-02-03 03:20:00,1.88387,1.88389,1.88357,1.88388,94799999.0
2005-02-03 03:21:00,1.88368,1.88368,1.88311,1.88315,49149999.0
2005-02-03 03:22:00,1.88314,1.88323,1.88303,1.88304,22400000.0
2005-02-03 03:23:00,1.88306,1.88319,1.88302,1.88305,129800002.0
2005-02-03 03:24:00,1.88315,1.88325,1.8831,1.8831,41300000.0
2005-02-03 03:25:00,1.88331,1.88347,1.88317,1.88319,85999999.0
2005-02-03 03:26:00,1.88318,1.88325,1.88318,1.88325,46699998.0
2005-02-03 03:27:00,1.88321,1.88327,1.88312,1.88312,63500000.0
2005-02-03 03:28:00,1.88337,1.8834,1.88315,1.88319,94400002.0
2005-02-03 03:29:00,1.88338,1.88338,1.88327,1.88327,18000000.0
2005-02-03 03:30:00,1.88325,1.88325,1.8832,1.8832,500000.0
2005-02-03 03:31:00,1.88335,1.88336,1.88327,1.88327,64300000.0
2005-02-03 03:32:00,1.88338,1.88338,1.88321,1.88331,32300000.0
2005-02-03 03:33:00,1.88331,1.88341,1.88322,1.88326,70700000.0
2005-02-03 03:34:00,1.88334,1.88345,1.88326,1.88345,32500000.0
2005-02-03 03:35:00,1.8832,1.8832,1.8832,1.8832,28100000.0
2005-02-03 03:36:00,1.88316,1.88339,1.88316,1.88325,105300000.0
2005-02-03 03:37:00,1.88333,1.88333,1.88332,1.88332,1300000.0
2005-02-03 03:38:00,1.88342,1.88349,1.88319,1.88319,39800000.0
2005-02-03 03:39:00,1.88335,1.88344,1.88323,1.88334,97700001.0
2005-02-03 03:40:00,1.88325,1.88325,1.88318,1.88325,34800000.0
2005-02-03 03:41:00,1.88318,1.88318,1.88318,1.88318,4300000.0
2005-02-03 03:42:00,1.88315,1.88326,1.88305,1.88305,109800000.0
2005-02-03 03:43:00,1.88325,1.88325,1.88301,1.88304,71100002.0
2005-02-03 03:44:00,1.88314,1.88327,1.88314,1.88327,33400000.0
2005-02-03 03:45:00,1.88319,1.88332,1.88319,1.88332,24200000.0
2005-02-03 03:46:00,1.8833,1.88343,1.8833,1.88334,48599999.0
2005-02-03 03:47:00,1.88343,1.8836,1.88333,1.8836,48500000.0
2005-02-03 03:48:00,1.8834,1.88345,1.88335,1.88345,53400001.0
2005-02-03 03:49:00,1.88335,1.88376,1.88314,1.88376,56099999.0
2005-02-03 03:50:00,1.88354,1.88354,1.88334,1.88334,33200000.0
2005-02-03 03:51:00,1.8834,1.88345,1.8834,1.8834,63699999.0
2005-02-03 03:52:00,1.88338,1.88347,1.88325,1.88332,62800000.0
2005-02-03 03:53:00,1.88329,1.88331,1.88314,1.88325,97399998.0
2005-02-03 03:54:00,1.88334,1.88362,1.88334,1.88349,120699999.0
2005-02-03 03:55:00,1.88355,1.88355,1.88329,1.88329,17100000.0
2005-02-03 03:56:00,1.88332,1.88332,1.88304,1.88307,75499999.0
2005-02-03 03:57:00,1.8832,1.88325,1.88306,1.88306,63600000.0
2005-02-03 03:58:00,1.88315,1.88328,1.88307,1.88313,59500000.0
2005-02-03 03:59:00,1.88309,1.8831,1.88306,1.8831,21500000.0
2005-02-03 04:00:00,1.883,1.88331,1.88295,1.88295,142600001.0
2005-02-03 04:01:00,1.88345,1.88443,1.88345,1.88442,79299999.0
2005-02-03 04:02:00,1.88408,1.88427,1.88359,1.88415,68800001.0
2005-02-03 04:03:00,1.88415,1.88417,1.88388,1.88398,22000000.0
2005-02-03 04:04:00,1.88402,1.88402,1.88391,1.88391,43099999.0
2005-02-03 04:05:00,1.88412,1.88419,1.88402,1.88402,57300000.0
2005-02-03 04:06:00,1.88398,1.88398,1.88385,1.88392,55749999.0
2005-02-03 04:07:00,1.8838,1.88386,1.88311,1.88311,58600000.0
2005-02-03 04:08:00,1.88317,1.88326,1.883,1.88302,31000000.0
2005-02-03 04:09:00,1.88307,1.88311,1.88302,1.88302,27000000.0
2005-02-03 04:10:00,1.8831,1.88325,1.8831,1.88325,7300000.0
2005-02-03 04:11:00,1.88339,1.88339,1.88305,1.88305,24500000.0
2005-02-03 04:12:00,1.88312,1.88312,1.88293,1.88293,31700000.0
2005-02-03 04:13:00,1.88305,1.8831,1.88278,1.88278,100600002.0
2005-02-03 04:14:00,1.88287,1.88317,1.88278,1.88278,36000000.0
2005-02-03 04:15:00,1.88289,1.88289,1.88284,1.88288,61899999.0
2005-02-03 04:16:00,1.88283,1.88298,1.88283,1.88298,115199999.0
2005-02-03 04:17:00,1.88302,1.88306,1.88302,1.88306,20700000.0
2005-02-03 04:18:00,1.88315,1.88318,1.88315,1.88315,21100000.0
2005-02-03 04:19:00,1.88323,1.8833,1.88323,1.88324,26400000.0
2005-02-03 04:20:00,1.88323,1.88328,1.88311,1.8832,50800000.0
2005-02-03 04:21:00,1.88333,1.88357,1.88333,1.88356,63000000.0
2005-02-03 04:22:00,1.88343,1.88343,1.88314,1.8834,79900000.0
2005-02-03 04:23:00,1.88333,1.88347,1.88332,1.88332,60799999.0
2005-02-03 04:24:00,1.88328,1.88347,1.88328,1.88342,75999998.0
2005-02-03 04:25:00,1.88348,1.88352,1.88342,1.88342,94299997.0
2005-02-03 04:26:00,1.88347,1.88347,1.88328,1.88328,38500000.0
2005-02-03 04:27:00,1.88335,1.88356,1.88335,1.88355,42600000.0
2005-02-03 04:28:00,1.88355,1.88356,1.88344,1.88353,113199998.0
2005-02-03 04:29:00,1.8836,1.88374,1.8836,1.88367,37600000.0
2005-02-03 04:30:00,1.88356,1.8838,1.88356,1.88371,96500002.0
2005-02-03 04:31:00,1.8838,1.8838,1.8838,1.8838,4800000.0
2005-02-03 04:32:00,1.88371,1.88373,1.88352,1.88373,63799999.0
2005-02-03 04:33:00,1.88387,1.88393,1.8837,1.8837,49800000.0
2005-02-03 04:34:00,1.88387,1.88402,1.88387,1.88395,56600000.0
2005-02-03 04:35:00,1.88392,1.88418,1.88392,1.88417,48299998.0
2005-02-03 04:36:00,1.88422,1.88428,1.88402,1.88409,113699999.0
2005-02-03 04:37:00,1.884,1.884,1.8838,1.88388,63300000.0
2005-02-03 04:38:00,1.88392,1.88393,1.88383,1.8839,52400000.0
2005-02-03 04:39:00,1.88398,1.88398,1.88387,1.88387,26100001.0
2005-02-03 04:40:00,1.88383,1.88393,1.88381,1.88383,64500001.0
2005-02-03 04:41:00,1.88369,1.88369,1.88366,1.88366,9300000.0
2005-02-03 04:42:00,1.88357,1.88369,1.88353,1.88353,58200000.0
2005-02-03 04:43:00,1.88376,1.88377,1.88366,1.88368,96099999.0
2005-02-03 04:44:00,1.8836,1.88365,1.88355,1.88355,65800001.0
2005-02-03 04:45:00,1.88367,1.88368,1.88348,1.88355,66000000.0
2005-02-03 04:46:00,1.88361,1.88361,1.88354,1.88354,5300000.0
2005-02-03 04:47:00,1.88353,1.88368,1.88353,1.8836,60700001.0
2005-02-03 04:48:00,1.88368,1.88373,1.88368,1.88373,29300000.0
2005-02-03 04:49:00,1.88366,1.88368,1.88366,1.88368,18700000.0
2005-02-03 04:50:00,1.88365,1.88365,1.88355,1.88355,30999999.0
2005-02-03 04:51:00,1.88353,1.88376,1.88353,1.88375,91000000.0
2005-02-03 04:52:00,1.88365,1.88365,1.88365,1.88365,10100000.0
2005-02-03 04:53:00,1.88367,1.88367,1.88361,1.88361,11500000.0
2005-02-03 04:54:00,1.88365,1.88365,1.88365,1.88365,6400000.0
2005-02-03 04:55:00,1.88364,1.88375,1.88364,1.8837,53400000.0
2005-02-03 04:56:00,1.8836,1.8836,1.8836,1.8836,9800000.0
2005-02-03 04:57:00,1.88362,1.88363,1.88355,1.88357,36300000.0
2005-02-03 04:58:00,1.88358,1.88359,1.88342,1.88342,80800001.0
2005-02-03 04:59:00,1.88342,1.88348,1.88342,1.88343,56800001.0
2005-02-03 05:00:00,1.88357,1.88359,1.88333,1.88338,82700001.0
2005-02-03 05:01:00,1.8833,1.8833,1.8831,1.8831,28700000.0
2005-02-03 05:02:00,1.88295,1.88295,1.88279,1.8828,22100000.0
2005-02-03 05:03:00,1.88244,1.88244,1.8821,1.88231,111400002.0
2005-02-03 05:04:00,1.88235,1.88235,1.88207,1.88221,53600000.0
2005-02-03 05:05:00,1.88238,1.88244,1.88221,1.88237,111499996.0
2005-02-03 05:06:00,1.88243,1.88281,1.88231,1.88281,34099999.0
2005-02-03 05:07:00,1.88286,1.8829,1.88277,1.8829,100100000.0
2005-02-03 05:08:00,1.88296,1.88296,1.88283,1.88289,97599997.0
2005-02-03 05:09:00,1.88286,1.88286,1.88277,1.8828,58500000.0
2005-02-03 05:10:00,1.88287,1.88293,1.88285,1.88292,29300000.0
2005-02-03 05:11:00,1.8829,1.8829,1.8829,1.8829,9200000.0
2005-02-03 05:12:00,1.883,1.88307,1.883,1.88307,44500000.0
2005-02-03 05:13:00,1.88298,1.8831,1.88296,1.88296,41700000.0
2005-02-03 05:14:00,1.8831,1.88319,1.88286,1.88304,75900000.0
2005-02-03 05:15:00,1.88311,1.88311,1.88297,1.88302,38500000.0
2005-02-03 05:16:00,1.88296,1.88313,1.88291,1.88313,27500000.0
2005-02-03 05:17:00,1.8832,1.8832,1.88304,1.88319,47500000.0
2005-02-03 05:18:00,1.88333,1.88342,1.88329,1.88342,40700000.0
2005-02-03 05:19:00,1.88338,1.8835,1.88338,1.8835,30300000.0
2005-02-03 05:20:00,1.88347,1.88355,1.88347,1.8835,61600001.0
2005-02-03 05:21:00,1.88335,1.88335,1.88307,1.88322,55900000.0
2005-02-03 05:22:00,1.8834,1.8834,1.88327,1.88327,49100000.0
2005-02-03 05:23:00,1.88329,1.88331,1.883,1.883,16200000.0
2005-02-03 05:24:00,1.88325,1.88329,1.88324,1.88324,25400000.0
2005-02-03 05:25:00,1.8832,1.88325,1.88318,1.88318,51500000.0
2005-02-03 05:26:00,1.88317,1.88317,1.88305,1.88305,41800000.0
2005-02-03 05:27:00,1.88317,1.88317,1.88283,1.88289,68400001.0
2005-02-03 05:28:00,1.88295,1.88295,1.88288,1.88288,68300001.0
2005-02-03 05:29:00,1.88292,1.88292,1.88249,1.88249,42400000.0
2005-02-03 05:30:00,1.88252,1.88272,1.88252,1.88272,21800000.0
2005-02-03 05:31:00,1.88288,1.8829,1.88277,1.88282,61899999.0
2005-02-03 05:32:00,1.88301,1.88301,1.88269,1.88269,19200000.0
2005-02-03 05:33:00,1.88292,1.88292,1.88285,1.8829,24700001.0
2005-02-03 05:34:00,1.88295,1.88326,1.88281,1.8831,141099999.0
2005-02-03 05:35:00,1.88315,1.88317,1.88311,1.88313,63400001.0
2005-02-03 05:36:00,1.88322,1.88327,1.88314,1.88325,44400001.0
2005-02-03 05:37:00,1.88327,1.8833,1.88325,1.88325,27600000.0
2005-02-03 05:38:00,1.88341,1.88341,1.88331,1.88331,40600000.0
2005-02-03 05:39:00,1.8834,1.88361,1.8834,1.8836,43900000.0
2005-02-03 05:40:00,1.88372,1.88372,1.88353,1.8836,72200000.0
2005-02-03 05:41:00,1.88363,1.88368,1.88363,1.88363,29100000.0
2005-02-03 05:42:00,1.88358,1.88373,1.8835,1.88373,124800001.0
2005-02-03 05:43:00,1.88377,1.88377,1.88369,1.8837,44200000.0
2005-02-03 05:44:00,1.88368,1.88368,1.88347,1.88347,61500000.0
2005-02-03 05:45:00,1.88345,1.88349,1.88339,1.88347,70399999.0
2005-02-03 05:46:00,1.88343,1.8836,1.88343,1.88345,37500000.0
2005-02-03 05:47:00,1.88343,1.8837,1.88343,1.8837,95800001.0
2005-02-03 05:48:00,1.88375,1.88375,1.8837,1.88375,46400000.0
2005-02-03 05:49:00,1.88362,1.8837,1.88362,1.8837,45500000.0
2005-02-03 05:50:00,1.88378,1.88385,1.88374,1.88378,67600000.0
2005-02-03 05:51:00,1.8837,1.88377,1.8837,1.88375,18100000.0
2005-02-03 05:52:00,1.8837,1.88375,1.8837,1.88375,46400000.0
2005-02-03 05:53:00,1.88368,1.88373,1.8836,1.88373,71699999.0
2005-02-03 05:54:00,1.88371,1.88371,1.8834,1.88348,73500000.0
2005-02-03 05:55:00,1.8834,1.88351,1.8834,1.88348,43100000.0
2005-02-03 05:56:00,1.88365,1.88365,1.88345,1.88364,30900000.0
2005-02-03 05:57:00,1.88352,1.88353,1.88344,1.88353,34200000.0
2005-02-03 05:58:00,1.88375,1.88375,1.88365,1.8837,44300001.0
2005-02-03 05:59:00,1.88347,1.88351,1.88343,1.88348,64099999.0
2005-02-03 06:00:00,1.88358,1.88367,1.88345,1.88345,69600000.0
2005-02-03 06:01:00,1.8835,1.88372,1.88349,1.88372,23300000.0
2005-02-03 06:02:00,1.88347,1.88363,1.88347,1.88363,79299999.0
2005-02-03 06:03:00,1.88377,1.88377,1.88365,1.88375,84799999.0
2005-02-03 06:04:00,1.88372,1.88383,1.88369,1.88369,35600000.0
2005-02-03 06:05:00,1.88393,1.88393,1.88378,1.88378,52300000.0
2005-02-03 06:06:00,1.88367,1.88381,1.88367,1.88377,67600000.0
2005-02-03 06:07:00,1.8838,1.88385,1.88375,1.8838,34900000.0
2005-02-03 06:08:00,1.8839,1.88392,1.88378,1.88392,60900000.0
2005-02-03 06:09:00,1.88392,1.884,1.88372,1.88389,52200000.0
2005-02-03 06:10:00,1.88371,1.88371,1.88346,1.8836,50199999.0
2005-02-03 06:11:00,1.88381,1.88381,1.88337,1.88337,35400000.0
2005-02-03 06:12:00,1.88372,1.88372,1.88352,1.88352,34100000.0
2005-02-03 06:13:00,1.88362,1.88378,1.88362,1.8837,94200001.0
2005-02-03 06:14:00,1.88383,1.88388,1.88377,1.88388,94500000.0
2005-02-03 06:15:00,1.88389,1.88389,1.88347,1.88352,30300000.0
2005-02-03 06:16:00,1.88345,1.88361,1.88345,1.88353,100799999.0
2005-02-03 06:17:00,1.8836,1.88365,1.88355,1.8836,75500000.0
2005-02-03 06:18:00,1.88364,1.88375,1.88356,1.88363,61600000.0
2005-02-03 06:19:00,1.88359,1.88374,1.88359,1.88361,35600000.0
2005-02-03 06:20:00,1.88371,1.88387,1.88371,1.88387,22600000.0
2005-02-03 06:21:00,1.8839,1.88397,1.8839,1.8839,74300000.0
2005-02-03 06:22:00,1.88387,1.88395,1.88387,1.88395,81699999.0
2005-02-03 06:23:00,1.88393,1.88393,1.88372,1.88372,28700000.0
2005-02-03 06:24:00,1.88377,1.88383,1.88372,1.88374,140300000.0
2005-02-03 06:25:00,1.88385,1.88385,1.88368,1.8837,45699999.0
2005-02-03 06:26:00,1.88358,1.88374,1.8835,1.88353,84700002.0
2005-02-03 06:27:00,1.88357,1.88371,1.88348,1.8835,20400000.0
2005-02-03 06:28:00,1.88347,1.88355,1.88345,1.88355,44600000.0
2005-02-03 06:29:00,1.88356,1.88356,1.88349,1.88352,16800000.0
2005-02-03 06:30:00,1.8834,1.88345,1.88335,1.88345,46800000.0
2005-02-03 06:31:00,1.88342,1.88359,1.88342,1.88343,51800000.0
2005-02-03 06:32:00,1.88343,1.88356,1.88343,1.88343,93400000.0
2005-02-03 06:33:00,1.88342,1.88342,1.88342,1.88342,15700000.0
2005-02-03 06:34:00,1.88345,1.88358,1.88345,1.88347,83769998.0
2005-02-03 06:35:00,1.88363,1.88375,1.88356,1.88375,53999999.0
2005-02-03 06:36:00,1.88371,1.88371,1.88335,1.88335,51099999.0
2005-02-03 06:37:00,1.88338,1.88344,1.88335,1.88339,59900000.0
2005-02-03 06:38:00,1.88342,1.88342,1.88338,1.88338,36500000.0
2005-02-03 06:39:00,1.8833,1.88335,1.8833,1.88335,16800000.0
2005-02-03 06:40:00,1.88312,1.88312,1.88259,1.88297,79550002.0
2005-02-03 06:41:00,1.883,1.883,1.8825,1.8825,64800000.0
2005-02-03 06:42:00,1.88242,1.88281,1.88242,1.88261,87700000.0
2005-02-03 06:43:00,1.88295,1.88295,1.88269,1.88269,19900000.0
2005-02-03 06:44:00,1.88272,1.8828,1.88258,1.88258,50399999.0
2005-02-03 06:45:00,1.88265,1.88265,1.88243,1.88255,59299999.0
2005-02-03 06:46:00,1.8827,1.88276,1.88266,1.88273,69600002.0
2005-02-03 06:47:00,1.88295,1.88309,1.88291,1.88295,91800001.0
2005-02-03 06:48:00,1.88296,1.88311,1.88293,1.88311,38300000.0
2005-02-03 06:49:00,1.88296,1.88296,1.88267,1.88293,76699999.0
2005-02-03 06:50:00,1.88277,1.88277,1.88255,1.8827,40400000.0
2005-02-03 06:51:00,1.88262,1.88262,1.88246,1.8825,37200000.0
2005-02-03 06:52:00,1.88271,1.88287,1.88242,1.88287,32800000.0
2005-02-03 06:53:00,1.88257,1.88269,1.88257,1.88265,37100000.0
2005-02-03 06:54:00,1.88275,1.88275,1.8827,1.88275,46200000.0
2005-02-03 06:55:00,1.88273,1.88282,1.88273,1.88278,44399999.0
2005-02-03 06:56:00,1.88271,1.88273,1.88248,1.88263,70300000.0
2005-02-03 06:57:00,1.8827,1.88289,1.88257,1.88257,67700000.0
2005-02-03 06:58:00,1.88274,1.88274,1.88266,1.88266,27500000.0
2005-02-03 06:59:00,1.88257,1.88268,1.88257,1.88259,54500001.0
2005-02-03 07:00:00,1.88275,1.88275,1.88268,1.88268,47200000.0
2005-02-03 07:01:00,1.8827,1.88283,1.88267,1.88269,51100000.0
2005-02-03 07:02:00,1.8828,1.88287,1.88276,1.88282,65100000.0
2005-02-03 07:03:00,1.88292,1.88312,1.88292,1.883,74500002.0
2005-02-03 07:04:00,1.88305,1.88305,1.883,1.883,27199999.0
2005-02-03 07:05:00,1.88297,1.88305,1.88297,1.883,40099999.0
2005-02-03 07:06:00,1.88302,1.88302,1.88298,1.88298,16800000.0
2005-02-03 07:07:00,1.88314,1.88328,1.88314,1.88322,71800000.0
2005-02-03 07:08:00,1.8834,1.8834,1.88302,1.88322,37000000.0
2005-02-03 07:09:00,1.88321,1.88322,1.88313,1.88314,22400000.0
2005-02-03 07:10:00,1.88314,1.88329,1.88314,1.88327,61000002.0
2005-02-03 07:11:00,1.88332,1.88338,1.88317,1.88317,67000000.0
2005-02-03 07:12:00,1.88321,1.88325,1.88305,1.88305,91399999.0
2005-02-03 07:13:00,1.88326,1.88329,1.8829,1.8829,102400001.0
2005-02-03 07:14:00,1.88295,1.88305,1.88295,1.883,113800002.0
2005-02-03 07:15:00,1.8831,1.88311,1.88288,1.88305,99599999.0
2005-02-03 07:16:00,1.88295,1.88306,1.88289,1.88295,74700001.0
2005-02-03 07:17:00,1.88287,1.88287,1.8825,1.88252,39400000.0
2005-02-03 07:18:00,1.8824,1.88249,1.88225,1.88225,76300000.0
2005-02-03 07:19:00,1.88225,1.88237,1.88219,1.88219,45000001.0
2005-02-03 07:20:00,1.88219,1.88239,1.88219,1.88228,36199999.0
2005-02-03 07:21:00,1.88228,1.8824,1.88212,1.88212,68100000.0
2005-02-03 07:22:00,1.88203,1.88211,1.88203,1.88208,76099997.0
2005-02-03 07:23:00,1.8823,1.88235,1.88216,1.88223,80999999.0
2005-02-03 07:24:00,1.88231,1.88242,1.88223,1.88223,99299999.0
2005-02-03 07:25:00,1.88224,1.88239,1.88221,1.88224,45400000.0
2005-02-03 07:26:00,1.88224,1.88246,1.88224,1.88236,69499999.0
2005-02-03 07:27:00,1.88225,1.88247,1.88225,1.88238,32300000.0
2005-02-03 07:28:00,1.88248,1.8825,1.88245,1.88249,58200000.0
2005-02-03 07:29:00,1.88253,1.88262,1.88245,1.88248,33500000.0
2005-02-03 07:30:00,1.88251,1.88251,1.88244,1.88244,10600000.0
2005-02-03 07:31:00,1.88232,1.88248,1.88232,1.88247,47800000.0
2005-02-03 07:32:00,1.88242,1.88252,1.88242,1.88242,88000000.0
2005-02-03 07:33:00,1.88247,1.88253,1.88242,1.88247,96099999.0
2005-02-03 07:34:00,1.8824,1.88257,1.88234,1.88234,105000002.0
2005-02-03 07:35:00,1.88238,1.88249,1.88234,1.88249,75400000.0
2005-02-03 07:36:00,1.88255,1.88255,1.8825,1.8825,38400000.0
2005-02-03 07:37:00,1.88262,1.88264,1.88241,1.88264,30100000.0
2005-02-03 07:38:00,1.88248,1.88258,1.88248,1.88258,12100000.0
2005-02-03 07:39:00,1.88258,1.88264,1.88253,1.88253,33700000.0
2005-02-03 07:40:00,1.88252,1.8826,1.88245,1.88252,72799999.0
2005-02-03 07:41:00,1.88255,1.88255,1.8825,1.8825,3900000.0
2005-02-03 07:42:00,1.88248,1.88251,1.88237,1.88237,47700000.0
2005-02-03 07:43:00,1.88256,1.88259,1.88246,1.88249,87200000.0
2005-02-03 07:44:00,1.88255,1.88266,1.88244,1.88262,91000000.0
2005-02-03 07:45:00,1.8827,1.88276,1.88263,1.88275,92200000.0
2005-02-03 07:46:00,1.88271,1.88278,1.88271,1.88278,53599999.0
2005-02-03 07:47:00,1.88279,1.88286,1.88279,1.88286,21600000.0
2005-02-03 07:48:00,1.88294,1.88294,1.88284,1.88284,16800000.0
2005-02-03 07:49:00,1.8828,1.88288,1.8828,1.88285,68800001.0
2005-02-03 07:50:00,1.88283,1.88283,1.88273,1.88275,46099999.0
2005-02-03 07:51:00,1.8828,1.88285,1.8828,1.8828,18600000.0
2005-02-03 07:52:00,1.88285,1.88285,1.88285,1.88285,400000.0
2005-02-03 07:53:00,1.88278,1.88278,1.88278,1.88278,9800000.0
2005-02-03 07:54:00,1.8828,1.8828,1.88265,1.88265,23900001.0
2005-02-03 07:55:00,1.88268,1.88269,1.88263,1.88263,61800002.0
2005-02-03 07:56:00,1.88271,1.88272,1.88271,1.88272,3100000.0
2005-02-03 07:57:00,1.88263,1.88263,1.88257,1.88257,9600000.0
2005-02-03 07:58:00,1.88268,1.8828,1.88264,1.8827,20700000.0
2005-02-03 07:59:00,1.88287,1.88316,1.88287,1.88305,78700000.0
2005-02-03 08:00:00,1.88304,1.88304,1.8829,1.8829,40500000.0
2005-02-03 08:01:00,1.88298,1.8831,1.88289,1.88289,71700002.0
2005-02-03 08:02:00,1.88297,1.88317,1.88297,1.88311,31000000.0
2005-02-03 08:03:00,1.88318,1.88338,1.88318,1.88338,26100000.0
2005-02-03 08:04:00,1.88354,1.88378,1.88354,1.88367,86599999.0
2005-02-03 08:05:00,1.88382,1.88382,1.88362,1.88368,70900001.0
2005-02-03 08:06:00,1.88372,1.88376,1.88372,1.88376,17600000.0
2005-02-03 08:07:00,1.88363,1.88376,1.88354,1.88354,64799999.0
2005-02-03 08:08:00,1.88348,1.88348,1.88328,1.88329,31700000.0
2005-02-03 08:09:00,1.88315,1.88315,1.88293,1.88299,44100000.0
2005-02-03 08:10:00,1.883,1.88311,1.88284,1.88288,77700000.0
2005-02-03 08:11:00,1.88265,1.88277,1.88257,1.88271,62300001.0
2005-02-03 08:12:00,1.88273,1.88273,1.88197,1.88197,101299999.0
2005-02-03 08:13:00,1.88205,1.88226,1.88205,1.88211,104800001.0
2005-02-03 08:14:00,1.88221,1.88227,1.88214,1.8822,41300001.0
2005-02-03 08:15:00,1.88223,1.88234,1.88211,1.8823,141399999.0
2005-02-03 08:16:00,1.88248,1.88254,1.88229,1.88252,38600000.0
2005-02-03 08:17:00,1.88257,1.88262,1.88228,1.88228,33000001.0
2005-02-03 08:18:00,1.88224,1.88232,1.88222,1.88224,80899999.0
2005-02-03 08:19:00,1.88238,1.88254,1.88236,1.88245,105999999.0
2005-02-03 08:20:00,1.8826,1.88287,1.8826,1.88285,53200000.0
2005-02-03 08:21:00,1.88292,1.88336,1.88258,1.88258,92500001.0
2005-02-03 08:22:00,1.88312,1.88326,1.88277,1.88322,55199999.0
2005-02-03 08:23:00,1.88329,1.8835,1.88325,1.88337,56300000.0
2005-02-03 08:24:00,1.88358,1.88358,1.88344,1.88354,75500001.0
2005-02-03 08:25:00,1.88354,1.88396,1.88354,1.88396,105099998.0
2005-02-03 08:26:00,1.88377,1.88425,1.88377,1.88425,55700000.0
2005-02-03 08:27:00,1.8843,1.88436,1.88423,1.88423,25800000.0
2005-02-03 08:28:00,1.88419,1.88432,1.88416,1.88416,74800000.0
2005-02-03 08:29:00,1.88443,1.88443,1.88417,1.8842,90200000.0
2005-02-03 08:30:00,1.88422,1.88424,1.88397,1.88397,90199998.0
2005-02-03 08:31:00,1.88413,1.88446,1.88413,1.88438,72000000.0
2005-02-03 08:32:00,1.88439,1.88439,1.88419,1.88419,84299999.0
2005-02-03 08:33:00,1.8842,1.8842,1.88386,1.88412,30300000.0
2005-02-03 08:34:00,1.88409,1.88409,1.88378,1.88388,49700000.0
2005-02-03 08:35:00,1.8839,1.8839,1.88369,1.8837,84600000.0
2005-02-03 08:36:00,1.8837,1.88382,1.8837,1.88372,101100000.0
2005-02-03 08:37:00,1.88367,1.88369,1.88363,1.88363,34400000.0
2005-02-03 08:38:00,1.88365,1.88365,1.8836,1.8836,9200000.0
2005-02-03 08:39:00,1.88365,1.88365,1.8836,1.8836,39000000.0
2005-02-03 08:40:00,1.88363,1.88365,1.88333,1.88333,131199998.0
2005-02-03 08:41:00,1.88335,1.88335,1.88325,1.8833,64100000.0
2005-02-03 08:42:00,1.88333,1.88333,1.88317,1.88327,79199999.0
2005-02-03 08:43:00,1.88327,1.88334,1.88318,1.8832,58800000.0
2005-02-03 08:44:00,1.8832,1.8832,1.88317,1.88317,14500000.0
2005-02-03 08:45:00,1.88337,1.88388,1.88337,1.88388,35500000.0
2005-02-03 08:46:00,1.88407,1.8842,1.8839,1.88394,36700000.0
2005-02-03 08:47:00,1.88375,1.88421,1.88366,1.88421,46800000.0
2005-02-03 08:48:00,1.88437,1.88437,1.88367,1.88393,67099999.0
2005-02-03 08:49:00,1.88413,1.88413,1.88403,1.88403,49100000.0
2005-02-03 08:50:00,1.884,1.88404,1.88371,1.88387,66300001.0
2005-02-03 08:51:00,1.884,1.88427,1.884,1.88426,41699999.0
2005-02-03 08:52:00,1.88423,1.88433,1.88416,1.88433,26100000.0
2005-02-03 08:53:00,1.88408,1.88427,1.88397,1.88409,89199999.0
2005-02-03 08:54:00,1.88405,1.88414,1.88405,1.88413,64299998.0
2005-02-03 08:55:00,1.88409,1.88409,1.88381,1.88391,58600000.0
2005-02-03 08:56:00,1.88392,1.88392,1.88358,1.88384,52100000.0
2005-02-03 08:57:00,1.88389,1.88407,1.88389,1.88404,38300000.0
2005-02-03 08:58:00,1.88398,1.88407,1.88398,1.88407,73399999.0
2005-02-03 08:59:00,1.88405,1.88405,1.88384,1.88387,28200000.0
2005-02-03 09:00:00,1.88375,1.88394,1.8837,1.88385,52800000.0
2005-02-03 09:01:00,1.88403,1.88403,1.88386,1.88387,79499998.0
2005-02-03 09:02:00,1.8839,1.88415,1.8839,1.88392,28500000.0
2005-02-03 09:03:00,1.88392,1.88402,1.88389,1.88397,47900000.0
2005-02-03 09:04:00,1.88393,1.88393,1.88365,1.88365,92100000.0
2005-02-03 09:05:00,1.88378,1.88385,1.88352,1.88352,88300001.0
2005-02-03 09:06:00,1.88359,1.88359,1.88326,1.88338,108900002.0
2005-02-03 09:07:00,1.88342,1.88359,1.88342,1.88343,91400000.0
2005-02-03 09:08:00,1.88343,1.88389,1.88343,1.8838,36100000.0
2005-02-03 09:09:00,1.88375,1.88389,1.88355,1.88355,80500000.0
2005-02-03 09:10:00,1.88357,1.88378,1.88357,1.88376,48699999.0
2005-02-03 09:11:00,1.88363,1.88363,1.88344,1.8836,61400000.0
2005-02-03 09:12:00,1.88383,1.88383,1.88358,1.88359,40300000.0
2005-02-03 09:13:00,1.88367,1.88367,1.88334,1.88334,8900000.0
2005-02-03 09:14:00,1.88317,1.88317,1.88258,1.88292,71899999.0
2005-02-03 09:15:00,1.8834,1.8834,1.88314,1.88314,20500000.0
2005-02-03 09:16:00,1.88323,1.88323,1.88305,1.88309,33499999.0
2005-02-03 09:17:00,1.88322,1.88332,1.8832,1.88321,127799998.0
2005-02-03 09:18:00,1.88313,1.88313,1.88304,1.88313,45100000.0
2005-02-03 09:19:00,1.8831,1.88335,1.88304,1.88335,51400001.0
2005-02-03 09:20:00,1.8835,1.8835,1.8833,1.8833,34200001.0
2005-02-03 09:21:00,1.88322,1.88324,1.88277,1.88277,39400000.0
2005-02-03 09:22:00,1.88272,1.88272,1.88258,1.8826,61749999.0
2005-02-03 09:23:00,1.88265,1.88265,1.88255,1.88265,49399999.0
2005-02-03 09:24:00,1.88263,1.88316,1.88258,1.883,97400000.0
2005-02-03 09:25:00,1.88316,1.88341,1.88305,1.88329,43499999.0
2005-02-03 09:26:00,1.88348,1.88348,1.88326,1.88335,59500000.0
2005-02-03 09:27:00,1.8833,1.8833,1.88286,1.88299,141299995.0
2005-02-03 09:28:00,1.88319,1.8833,1.88298,1.88298,78700000.0
2005-02-03 09:29:00,1.88342,1.88351,1.8833,1.88339,26300000.0
2005-02-03 09:30:00,1.88389,1.88412,1.88377,1.88389,82800001.0
2005-02-03 09:31:00,1.88396,1.88396,1.88352,1.8839,102300003.0
2005-02-03 09:32:00,1.88376,1.88376,1.88336,1.88336,38400000.0
2005-02-03 09:33:00,1.88331,1.88331,1.88276,1.88288,96899999.0
2005-02-03 09:34:00,1.88291,1.88291,1.88266,1.8827,77400000.0
2005-02-03 09:35:00,1.88279,1.88295,1.88278,1.88295,60499999.0
2005-02-03 09:36:00,1.88294,1.88306,1.88294,1.88297,52600000.0
2005-02-03 09:37:00,1.88297,1.88314,1.88297,1.88297,32600000.0
2005-02-03 09:38:00,1.8832,1.88324,1.88312,1.88317,51800000.0
2005-02-03 09:39:00,1.88303,1.88303,1.88281,1.88289,62999998.0
2005-02-03 09:40:00,1.88307,1.88314,1.88306,1.88313,46899999.0
2005-02-03 09:41:00,1.883,1.88335,1.883,1.88333,128100002.0
2005-02-03 09:42:00,1.88325,1.88325,1.88306,1.88314,65100002.0
2005-02-03 09:43:00,1.88314,1.88314,1.88297,1.88297,21500000.0
2005-02-03 09:44:00,1.88312,1.88312,1.88284,1.8829,135399998.0
2005-02-03 09:45:00,1.88303,1.88312,1.88299,1.88308,51800000.0
2005-02-03 09:46:00,1.8832,1.88323,1.88312,1.88323,70299998.0
2005-02-03 09:47:00,1.88323,1.88332,1.88314,1.88314,26400000.0
2005-02-03 09:48:00,1.88337,1.88343,1.88337,1.88339,48800000.0
2005-02-03 09:49:00,1.8834,1.8834,1.88308,1.88308,71300000.0
2005-02-03 09:50:00,1.88317,1.88323,1.88302,1.88314,39100000.0
2005-02-03 09:51:00,1.88326,1.88326,1.88315,1.88319,66999998.0
2005-02-03 09:52:00,1.88318,1.8834,1.88318,1.8834,71000002.0
2005-02-03 09:53:00,1.88347,1.8836,1.88342,1.88354,79300000.0
2005-02-03 09:54:00,1.88357,1.88368,1.88357,1.88365,52000000.0
2005-02-03 09:55:00,1.88358,1.88363,1.88337,1.8835,29900000.0
2005-02-03 09:56:00,1.88343,1.88348,1.88333,1.88347,83900000.0
2005-02-03 09:57:00,1.88342,1.88342,1.88329,1.88338,100099997.0
2005-02-03 09:58:00,1.88343,1.88352,1.88336,1.88349,82399999.0
2005-02-03 09:59:00,1.8835,1.88396,1.8835,1.88396,56600002.0
2005-02-03 10:00:00,1.88378,1.88458,1.88356,1.88401,48000000.0
2005-02-03 10:01:00,1.88424,1.88431,1.88402,1.88421,76899999.0
2005-02-03 10:02:00,1.88436,1.88436,1.88395,1.88395,26200000.0
2005-02-03 10:03:00,1.88388,1.88388,1.8834,1.8834,74699999.0
2005-02-03 10:04:00,1.88359,1.88359,1.88271,1.88271,58399999.0
2005-02-03 10:05:00,1.8828,1.88301,1.88267,1.88299,52300000.0
2005-02-03 10:06:00,1.88307,1.88311,1.88288,1.88288,45900000.0
2005-02-03 10:07:00,1.88308,1.88323,1.88299,1.88299,46700000.0
2005-02-03 10:08:00,1.88318,1.88339,1.88316,1.88332,99499999.0
2005-02-03 10:09:00,1.88331,1.88333,1.88324,1.88324,83300001.0
2005-02-03 10:10:00,1.88327,1.88341,1.88316,1.8833,45800000.0
2005-02-03 10:11:00,1.88328,1.88348,1.88328,1.88336,35300000.0
2005-02-03 10:12:00,1.88362,1.88365,1.88346,1.88354,59300000.0
2005-02-03 10:13:00,1.88345,1.88371,1.8834,1.88358,104600003.0
2005-02-03 10:14:00,1.88352,1.88364,1.88339,1.88344,26000000.0
2005-02-03 10:15:00,1.88372,1.88372,1.88351,1.88351,76400000.0
2005-02-03 10:16:00,1.8835,1.8835,1.88314,1.88314,78200003.0
2005-02-03 10:17:00,1.88312,1.88334,1.8831,1.88315,83000000.0
2005-02-03 10:18:00,1.88325,1.88344,1.88325,1.88339,36600000.0
2005-02-03 10:19:00,1.88325,1.88339,1.88325,1.88335,37200000.0
2005-02-03 10:20:00,1.88336,1.88338,1.88325,1.88325,70100000.0
2005-02-03 10:21:00,1.88324,1.88335,1.88324,1.88335,102300000.0
2005-02-03 10:22:00,1.88348,1.88361,1.88335,1.88342,152000001.0
2005-02-03 10:23:00,1.88338,1.88357,1.88337,1.88347,68300000.0
2005-02-03 10:24:00,1.88359,1.88359,1.88337,1.88342,45700000.0
2005-02-03 10:25:00,1.88342,1.88369,1.88342,1.88356,51500000.0
2005-02-03 10:26:00,1.8836,1.88367,1.8836,1.88367,86200001.0
2005-02-03 10:27:00,1.88365,1.88365,1.88342,1.88348,56400000.0
2005-02-03 10:28:00,1.88382,1.88382,1.8835,1.88367,80299998.0
2005-02-03 10:29:00,1.88372,1.88374,1.88351,1.88351,33600001.0
2005-02-03 10:30:00,1.88361,1.88365,1.88352,1.88362,50599999.0
2005-02-03 10:31:00,1.88365,1.88365,1.88348,1.88348,95599998.0
2005-02-03 10:32:00,1.88363,1.88366,1.88351,1.88354,110500000.0
2005-02-03 10:33:00,1.8836,1.8836,1.8835,1.8835,15600000.0
2005-02-03 10:34:00,1.88339,1.88343,1.88334,1.88343,23500000.0
2005-02-03 10:35:00,1.88344,1.88358,1.88343,1.88343,67400000.0
2005-02-03 10:36:00,1.88343,1.88362,1.88336,1.88357,52000000.0
2005-02-03 10:37:00,1.88357,1.88357,1.88336,1.88338,72000000.0
2005-02-03 10:38:00,1.88342,1.88378,1.88341,1.88372,34000000.0
2005-02-03 10:39:00,1.88373,1.88393,1.88372,1.88378,55500000.0
2005-02-03 10:40:00,1.88365,1.88365,1.88333,1.88338,47100000.0
2005-02-03 10:41:00,1.88335,1.88346,1.88329,1.88329,81100001.0
2005-02-03 10:42:00,1.88337,1.88347,1.88337,1.88341,119000002.0
2005-02-03 10:43:00,1.88345,1.88349,1.88328,1.88329,60600001.0
2005-02-03 10:44:00,1.88332,1.88343,1.88329,1.88332,70399999.0
2005-02-03 10:45:00,1.88352,1.88355,1.88332,1.88336,39500000.0
2005-02-03 10:46:00,1.88349,1.88359,1.88327,1.88332,46600000.0
2005-02-03 10:47:00,1.88376,1.88376,1.88341,1.88372,141899998.0
2005-02-03 10:48:00,1.88367,1.88367,1.88344,1.88353,38700000.0
2005-02-03 10:49:00,1.88355,1.88363,1.88355,1.88355,32100000.0
2005-02-03 10:50:00,1.88355,1.88366,1.88355,1.88355,39600000.0
2005-02-03 10:51:00,1.88352,1.88373,1.8834,1.8834,32000000.0
2005-02-03 10:52:00,1.88361,1.88361,1.88308,1.88308,24100000.0
2005-02-03 10:53:00,1.88303,1.88325,1.88294,1.88311,118800000.0
2005-02-03 10:54:00,1.883,1.88335,1.88289,1.88327,97099999.0
2005-02-03 10:55:00,1.8832,1.88338,1.88312,1.88314,54000000.0
2005-02-03 10:56:00,1.8832,1.8833,1.88304,1.88312,73500001.0
2005-02-03 10:57:00,1.8833,1.88331,1.88304,1.88304,27900000.0
2005-02-03 10:58:00,1.88302,1.88331,1.88302,1.88312,62900000.0
2005-02-03 10:59:00,1.88319,1.88334,1.88292,1.88292,47800000.0
2005-02-03 11:00:00,1.8831,1.8831,1.88289,1.88289,37399999.0
2005-02-03 11:01:00,1.88302,1.88313,1.88285,1.88286,60300000.0
2005-02-03 11:02:00,1.8828,1.88291,1.8828,1.8828,61099999.0
2005-02-03 11:03:00,1.88288,1.88291,1.88274,1.88274,66900000.0
2005-02-03 11:04:00,1.88285,1.88319,1.88277,1.88297,119400000.0
2005-02-03 11:05:00,1.88307,1.88314,1.88271,1.88279,50200000.0
2005-02-03 11:06:00,1.883,1.88308,1.88282,1.88283,112100000.0
2005-02-03 11:07:00,1.88305,1.88305,1.88292,1.883,62799999.0
2005-02-03 11:08:00,1.88323,1.8833,1.88302,1.88321,134699998.0
2005-02-03 11:09:00,1.88332,1.88337,1.88251,1.88269,26700000.0
2005-02-03 11:10:00,1.88305,1.88308,1.88252,1.88292,84599999.0
2005-02-03 11:11:00,1.8831,1.88315,1.88309,1.88311,61900001.0
2005-02-03 11:12:00,1.88308,1.88323,1.88308,1.88313,64500000.0
2005-02-03 11:13:00,1.88323,1.88323,1.88306,1.88315,51400000.0
2005-02-03 11:14:00,1.88316,1.88322,1.88315,1.88315,62500001.0
2005-02-03 11:15:00,1.8832,1.88327,1.88312,1.88313,80999999.0
2005-02-03 11:16:00,1.88313,1.88337,1.88307,1.88335,39700000.0
2005-02-03 11:17:00,1.88331,1.88337,1.88323,1.88323,39400000.0
2005-02-03 11:18:00,1.88335,1.88335,1.88247,1.88304,67800000.0
2005-02-03 11:19:00,1.88333,1.88333,1.88306,1.88311,132300000.0
2005-02-03 11:20:00,1.88333,1.88361,1.88333,1.88354,24700000.0
2005-02-03 11:21:00,1.88368,1.88368,1.88346,1.8836,23300000.0
2005-02-03 11:22:00,1.88385,1.8839,1.88324,1.88374,78500001.0
2005-02-03 11:23:00,1.8839,1.884,1.88379,1.88385,156100000.0
2005-02-03 11:24:00,1.88428,1.88433,1.8841,1.88433,73000001.0
2005-02-03 11:25:00,1.88433,1.88445,1.88422,1.88424,36100000.0
2005-02-03 11:26:00,1.88437,1.8844,1.88413,1.88413,58400001.0
2005-02-03 11:27:00,1.88425,1.88446,1.88418,1.88438,44599999.0
2005-02-03 11:28:00,1.88455,1.88465,1.88441,1.88444,20600000.0
2005-02-03 11:29:00,1.88433,1.88433,1.88337,1.88423,79100000.0
2005-02-03 11:30:00,1.8832,1.88508,1.8832,1.88508,76400000.0
2005-02-03 11:31:00,1.8852,1.88536,1.88508,1.8852,144100003.0
2005-02-03 11:32:00,1.88542,1.88611,1.88542,1.88603,83999998.0
2005-02-03 11:33:00,1.88603,1.8861,1.8859,1.8861,35200000.0
2005-02-03 11:34:00,1.88587,1.88587,1.88541,1.88559,60200000.0
2005-02-03 11:35:00,1.88563,1.88564,1.88547,1.88557,90300000.0
2005-02-03 11:36:00,1.8855,1.88567,1.88537,1.88537,74999999.0
2005-02-03 11:37:00,1.88527,1.88532,1.88515,1.88515,58300000.0
2005-02-03 11:38:00,1.88523,1.88523,1.8849,1.88492,30300000.0
2005-02-03 11:39:00,1.88505,1.88538,1.88505,1.88525,44400000.0
2005-02-03 11:40:00,1.88549,1.8855,1.88508,1.88519,66500001.0
2005-02-03 11:41:00,1.8854,1.88566,1.88531,1.88552,80700000.0
2005-02-03 11:42:00,1.88572,1.88591,1.88558,1.88561,80400001.0
2005-02-03 11:43:00,1.88572,1.88628,1.88571,1.88628,60200000.0
2005-02-03 11:44:00,1.88642,1.88647,1.88604,1.88604,72299998.0
2005-02-03 11:45:00,1.88617,1.88633,1.88609,1.88614,76099999.0
2005-02-03 11:46:00,1.88618,1.88618,1.88576,1.88581,145200002.0
2005-02-03 11:47:00,1.88596,1.88596,1.88518,1.88536,123300000.0
2005-02-03 11:48:00,1.88551,1.88565,1.88513,1.88513,55599999.0
2005-02-03 11:49:00,1.88504,1.88517,1.88503,1.88503,29000000.0
2005-02-03 11:50:00,1.88514,1.88531,1.88506,1.8851,86500000.0
2005-02-03 11:51:00,1.88537,1.88539,1.88509,1.88509,28000000.0
2005-02-03 11:52:00,1.88507,1.8852,1.88498,1.88503,27300000.0
2005-02-03 11:53:00,1.88512,1.88516,1.88491,1.88491,33700000.0
2005-02-03 11:54:00,1.88494,1.88502,1.88473,1.88484,87800000.0
2005-02-03 11:55:00,1.88481,1.88488,1.88473,1.88473,135700001.0
2005-02-03 11:56:00,1.88474,1.88479,1.88456,1.88463,102500000.0
2005-02-03 11:57:00,1.88463,1.88488,1.88461,1.88485,114499998.0
2005-02-03 11:58:00,1.88484,1.88495,1.88474,1.88491,39900000.0
2005-02-03 11:59:00,1.88493,1.88518,1.88493,1.88506,125100001.0
2005-02-03 12:00:00,1.88516,1.88529,1.88503,1.88503,80000000.0
2005-02-03 12:01:00,1.88506,1.88555,1.88506,1.88522,34800000.0
2005-02-03 12:02:00,1.88535,1.88535,1.88529,1.88534,37199999.0
2005-02-03 12:03:00,1.88558,1.88558,1.88538,1.88538,31400001.0
2005-02-03 12:04:00,1.88553,1.88586,1.88552,1.8857,71500002.0
2005-02-03 12:05:00,1.88622,1.88631,1.88604,1.88615,106899999.0
2005-02-03 12:06:00,1.8864,1.8864,1.88624,1.8863,55400000.0
2005-02-03 12:07:00,1.88648,1.88648,1.88628,1.88636,54200000.0
2005-02-03 12:08:00,1.88645,1.88747,1.88644,1.88738,69300000.0
2005-02-03 12:09:00,1.8874,1.8874,1.88707,1.8871,19200000.0
2005-02-03 12:10:00,1.88722,1.88766,1.88722,1.88766,36200000.0
2005-02-03 12:11:00,1.8878,1.8882,1.88755,1.88755,55800000.0
2005-02-03 12:12:00,1.88753,1.88753,1.887,1.887,40000000.0
2005-02-03 12:13:00,1.88705,1.88712,1.88701,1.88701,85000000.0
2005-02-03 12:14:00,1.88697,1.88707,1.88684,1.88702,34300000.0
2005-02-03 12:15:00,1.88705,1.88738,1.88705,1.88727,28800000.0
2005-02-03 12:16:00,1.88745,1.88802,1.88745,1.88802,79399999.0
2005-02-03 12:17:00,1.8881,1.8881,1.88784,1.88805,73500001.0
2005-02-03 12:18:00,1.88882,1.88943,1.88865,1.88925,80899999.0
2005-02-03 12:19:00,1.8894,1.88978,1.88933,1.88938,76799999.0
2005-02-03 12:20:00,1.88982,1.8904,1.88979,1.88979,40400000.0
2005-02-03 12:21:00,1.88964,1.88964,1.88869,1.88869,115600000.0
2005-02-03 12:22:00,1.88861,1.88861,1.8884,1.8884,41500000.0
2005-02-03 12:23:00,1.88878,1.88892,1.88871,1.88874,59400000.0
2005-02-03 12:24:00,1.88882,1.88888,1.88863,1.88863,96200000.0
2005-02-03 12:25:00,1.88882,1.88883,1.88848,1.88862,46800000.0
2005-02-03 12:26:00,1.88878,1.8888,1.88847,1.88847,46500001.0
2005-02-03 12:27:00,1.88838,1.88848,1.88838,1.88847,97899999.0
2005-02-03 12:28:00,1.88852,1.88852,1.88824,1.8883,111600000.0
2005-02-03 12:29:00,1.88864,1.88875,1.88836,1.8884,44500000.0
2005-02-03 12:30:00,1.88841,1.88886,1.88841,1.88871,98200000.0
2005-02-03 12:31:00,1.88879,1.88891,1.88876,1.88878,115600000.0
2005-02-03 12:32:00,1.88882,1.88882,1.88866,1.88871,69700000.0
2005-02-03 12:33:00,1.8889,1.8892,1.8889,1.88909,33700000.0
2005-02-03 12:34:00,1.88945,1.88957,1.88934,1.88935,59100000.0
2005-02-03 12:35:00,1.88948,1.8899,1.88947,1.88967,158999999.0
2005-02-03 12:36:00,1.88965,1.88966,1.889,1.889,51200000.0
2005-02-03 12:37:00,1.88893,1.8891,1.8887,1.88883,92900001.0
2005-02-03 12:38:00,1.88897,1.88904,1.88874,1.88893,86100000.0
2005-02-03 12:39:00,1.88903,1.88946,1.88894,1.8894,100700002.0
2005-02-03 12:40:00,1.88952,1.88953,1.88908,1.88928,76400000.0
2005-02-03 12:41:00,1.88975,1.88993,1.8896,1.88965,93099998.0
2005-02-03 12:42:00,1.88976,1.88976,1.88939,1.88939,64000000.0
2005-02-03 12:43:00,1.88935,1.88935,1.88891,1.88891,94700000.0
2005-02-03 12:44:00,1.88892,1.88903,1.88884,1.88884,59100000.0
2005-02-03 12:45:00,1.889,1.88939,1.88897,1.88933,50800000.0
2005-02-03 12:46:00,1.88948,1.88948,1.88939,1.8894,36900001.0
2005-02-03 12:47:00,1.88955,1.88955,1.88908,1.88931,61300001.0
2005-02-03 12:48:00,1.88947,1.88959,1.88906,1.88953,87150000.0
2005-02-03 12:49:00,1.8901,1.89082,1.88987,1.89082,43500000.0
2005-02-03 12:50:00,1.89106,1.89106,1.89038,1.89046,61199998.0
2005-02-03 12:51:00,1.89039,1.89039,1.89007,1.89015,60400001.0
2005-02-03 12:52:00,1.89031,1.89031,1.88995,1.8901,121399999.0
2005-02-03 12:53:00,1.89023,1.89042,1.89008,1.89008,44300000.0
2005-02-03 12:54:00,1.89013,1.89024,1.88975,1.88987,37600000.0
2005-02-03 12:55:00,1.88982,1.88988,1.88933,1.88934,105299999.0
2005-02-03 12:56:00,1.88935,1.88963,1.88925,1.8895,69300000.0
2005-02-03 12:57:00,1.88958,1.8898,1.88945,1.8898,42700000.0
2005-02-03 12:58:00,1.88978,1.88992,1.88961,1.88992,27700000.0
2005-02-03 12:59:00,1.88953,1.89013,1.88953,1.88993,54400001.0
2005-02-03 13:00:00,1.88993,1.89014,1.8898,1.89014,87600000.0
2005-02-03 13:01:00,1.89008,1.89013,1.89002,1.89008,61300000.0
2005-02-03 13:02:00,1.89005,1.89005,1.88961,1.88961,46899999.0
2005-02-03 13:03:00,1.88985,1.88988,1.88906,1.88906,32400000.0
2005-02-03 13:04:00,1.88917,1.88927,1.88875,1.88875,84500001.0
2005-02-03 13:05:00,1.88865,1.88865,1.88839,1.88839,24600000.0
2005-02-03 13:06:00,1.8887,1.88913,1.88861,1.88906,65100001.0
2005-02-03 13:07:00,1.8892,1.88964,1.88912,1.88926,75100000.0
2005-02-03 13:08:00,1.88959,1.88959,1.88918,1.88923,96900002.0
2005-02-03 13:09:00,1.88925,1.88934,1.88909,1.88919,43300000.0
2005-02-03 13:10:00,1.88937,1.88948,1.88928,1.88928,37400000.0
2005-02-03 13:11:00,1.88934,1.88934,1.8891,1.8891,45300001.0
2005-02-03 13:12:00,1.8891,1.88919,1.88903,1.88908,22900000.0
2005-02-03 13:13:00,1.8889,1.88912,1.8889,1.88908,48099999.0
2005-02-03 13:14:00,1.889,1.88905,1.88895,1.88903,114999999.0
2005-02-03 13:15:00,1.88912,1.88912,1.88896,1.889,69500000.0
2005-02-03 13:16:00,1.88905,1.88914,1.88905,1.8891,60550000.0
2005-02-03 13:17:00,1.88923,1.88923,1.8891,1.88913,73900001.0
2005-02-03 13:18:00,1.8892,1.88949,1.889,1.889,109800002.0
2005-02-03 13:19:00,1.88922,1.88925,1.88911,1.88924,48500001.0
2005-02-03 13:20:00,1.88927,1.8893,1.88914,1.88914,34000000.0
2005-02-03 13:21:00,1.88921,1.88921,1.88891,1.88891,56800000.0
2005-02-03 13:22:00,1.8889,1.88893,1.88877,1.88877,46000000.0
2005-02-03 13:23:00,1.88886,1.88886,1.88876,1.8888,57400000.0
2005-02-03 13:24:00,1.8888,1.8888,1.88852,1.88852,76699999.0
2005-02-03 13:25:00,1.88838,1.88849,1.88821,1.88821,39900000.0
2005-02-03 13:26:00,1.8881,1.88818,1.88804,1.88806,64900001.0
2005-02-03 13:27:00,1.88823,1.88841,1.88811,1.88811,48300000.0
2005-02-03 13:28:00,1.88802,1.88806,1.88783,1.88783,92899999.0
2005-02-03 13:29:00,1.88806,1.88806,1.88781,1.8879,100600000.0
2005-02-03 13:30:00,1.8878,1.88812,1.88778,1.88793,91799999.0
2005-02-03 13:31:00,1.88818,1.88835,1.88803,1.88819,58900001.0
2005-02-03 13:32:00,1.88821,1.88833,1.88814,1.88814,35600000.0
2005-02-03 13:33:00,1.88822,1.88822,1.88811,1.88811,20400000.0
2005-02-03 13:34:00,1.88822,1.88822,1.88752,1.88752,83199998.0
2005-02-03 13:35:00,1.88743,1.8876,1.88731,1.88757,38300000.0
2005-02-03 13:36:00,1.88785,1.88796,1.88762,1.88767,98000002.0
2005-02-03 13:37:00,1.88768,1.8878,1.88758,1.88774,51400000.0
2005-02-03 13:38:00,1.88778,1.88782,1.88775,1.88777,75199999.0
2005-02-03 13:39:00,1.88775,1.88781,1.88765,1.88772,57399999.0
2005-02-03 13:40:00,1.88769,1.88774,1.88741,1.88753,92000000.0
2005-02-03 13:41:00,1.88767,1.88767,1.88734,1.88734,69399999.0
2005-02-03 13:42:00,1.88746,1.88761,1.88745,1.88748,58600000.0
2005-02-03 13:43:00,1.88738,1.88771,1.88737,1.8875,63500001.0
2005-02-03 13:44:00,1.88754,1.88754,1.88741,1.88754,103500001.0
2005-02-03 13:45:00,1.8875,1.8875,1.88732,1.8874,52700001.0
2005-02-03 13:46:00,1.88751,1.88753,1.88744,1.88744,49600000.0
2005-02-03 13:47:00,1.88755,1.88757,1.88745,1.88745,72800000.0
2005-02-03 13:48:00,1.88749,1.88758,1.8874,1.88746,99100001.0
2005-02-03 13:49:00,1.88748,1.88754,1.88737,1.88747,73899999.0
2005-02-03 13:50:00,1.88759,1.88759,1.88742,1.88748,13500000.0
2005-02-03 13:51:00,1.88754,1.88768,1.88754,1.88755,35700000.0
2005-02-03 13:52:00,1.88763,1.88776,1.88759,1.88763,52500000.0
2005-02-03 13:53:00,1.8877,1.88788,1.8877,1.88777,56700000.0
2005-02-03 13:54:00,1.88798,1.88798,1.88784,1.88784,42600000.0
2005-02-03 13:55:00,1.88785,1.88802,1.88777,1.88791,56600000.0
2005-02-03 13:56:00,1.88811,1.88818,1.88803,1.88803,76899998.0
2005-02-03 13:57:00,1.88808,1.88808,1.88806,1.88807,14000000.0
2005-02-03 13:58:00,1.8881,1.88819,1.88805,1.88805,97799999.0
2005-02-03 13:59:00,1.88817,1.88831,1.88804,1.88804,34200000.0
2005-02-03 14:00:00,1.88823,1.88825,1.88809,1.88816,100500000.0
2005-02-03 14:01:00,1.88827,1.88827,1.88797,1.88797,49599999.0
2005-02-03 14:02:00,1.88823,1.88823,1.88813,1.88818,77200001.0
2005-02-03 14:03:00,1.8884,1.88853,1.88829,1.88847,25400000.0
2005-02-03 14:04:00,1.88845,1.8886,1.88843,1.88855,76800000.0
2005-02-03 14:05:00,1.88838,1.88852,1.88824,1.88837,63700001.0
2005-02-03 14:06:00,1.88814,1.88825,1.88807,1.88819,68000001.0
2005-02-03 14:07:00,1.88832,1.88835,1.88812,1.88813,37400000.0
2005-02-03 14:08:00,1.88829,1.88831,1.88815,1.88815,34700000.0
2005-02-03 14:09:00,1.88834,1.88834,1.88806,1.88818,72500001.0
2005-02-03 14:10:00,1.8883,1.88834,1.88806,1.88806,28400000.0
2005-02-03 14:11:00,1.88801,1.88801,1.88777,1.88777,67800000.0
2005-02-03 14:12:00,1.88776,1.88791,1.88776,1.88782,46999999.0
2005-02-03 14:13:00,1.88787,1.88801,1.88776,1.88777,54399999.0
2005-02-03 14:14:00,1.88792,1.88792,1.88764,1.88778,81900000.0
2005-02-03 14:15:00,1.8879,1.88817,1.88782,1.88809,75800000.0
2005-02-03 14:16:00,1.88806,1.88825,1.88801,1.88805,69899998.0
2005-02-03 14:17:00,1.88797,1.88797,1.88754,1.88758,82200001.0
2005-02-03 14:18:00,1.88783,1.88792,1.88758,1.88758,58899999.0
2005-02-03 14:19:00,1.88782,1.88782,1.88769,1.88769,33600000.0
2005-02-03 14:20:00,1.8877,1.88785,1.88764,1.88764,43999999.0
2005-02-03 14:21:00,1.88765,1.88788,1.88765,1.8877,43800000.0
2005-02-03 14:22:00,1.88764,1.88764,1.8874,1.8874,29700001.0
2005-02-03 14:23:00,1.88741,1.88767,1.88741,1.88757,68999999.0
2005-02-03 14:24:00,1.88763,1.88771,1.88749,1.88749,59300000.0
2005-02-03 14:25:00,1.88759,1.88771,1.88753,1.88753,52000000.0
2005-02-03 14:26:00,1.8877,1.8877,1.88742,1.88748,97100000.0
2005-02-03 14:27:00,1.8874,1.88749,1.8873,1.8873,37000000.0
2005-02-03 14:28:00,1.8875,1.88759,1.88728,1.88739,63799999.0
2005-02-03 14:29:00,1.8877,1.8877,1.88754,1.8876,83200000.0
2005-02-03 14:30:00,1.88756,1.88756,1.88707,1.88709,47400000.0
2005-02-03 14:31:00,1.88681,1.88702,1.88656,1.88695,98700000.0
2005-02-03 14:32:00,1.88699,1.88716,1.88697,1.88702,71300001.0
2005-02-03 14:33:00,1.88703,1.88704,1.88629,1.88629,70300000.0
2005-02-03 14:34:00,1.88719,1.88737,1.88713,1.88736,36700000.0
2005-02-03 14:35:00,1.88745,1.88761,1.88744,1.88749,106900001.0
2005-02-03 14:36:00,1.88753,1.88753,1.88696,1.88709,119300001.0
2005-02-03 14:37:00,1.88773,1.88802,1.88754,1.88802,85600000.0
2005-02-03 14:38:00,1.8883,1.8883,1.88801,1.88817,114900000.0
2005-02-03 14:39:00,1.88813,1.88835,1.888,1.88803,94200001.0
2005-02-03 14:40:00,1.88808,1.88823,1.88808,1.88815,60000000.0
2005-02-03 14:41:00,1.88798,1.88817,1.88762,1.88762,90999998.0
2005-02-03 14:42:00,1.88758,1.88758,1.8871,1.88722,59400001.0
2005-02-03 14:43:00,1.8872,1.88758,1.88716,1.88757,98000000.0
2005-02-03 14:44:00,1.88743,1.88788,1.88734,1.88785,120099999.0
2005-02-03 14:45:00,1.88793,1.88795,1.88751,1.88751,52499999.0
2005-02-03 14:46:00,1.88747,1.88749,1.88515,1.88531,118100000.0
2005-02-03 14:47:00,1.88538,1.88605,1.88538,1.88596,80000002.0
2005-02-03 14:48:00,1.8861,1.88623,1.88598,1.88611,122599999.0
2005-02-03 14:49:00,1.88595,1.88602,1.8857,1.8857,101599999.0
2005-02-03 14:50:00,1.8856,1.88613,1.88553,1.88595,77799999.0
2005-02-03 14:51:00,1.88598,1.88624,1.88584,1.88621,41500001.0
2005-02-03 14:52:00,1.88625,1.8864,1.88604,1.88604,63900000.0
2005-02-03 14:53:00,1.88618,1.88618,1.8858,1.8858,63699998.0
2005-02-03 14:54:00,1.88558,1.88567,1.88545,1.88554,53899999.0
2005-02-03 14:55:00,1.88553,1.8858,1.88546,1.88573,46800000.0
2005-02-03 14:56:00,1.88568,1.88593,1.88555,1.88589,68200000.0
2005-02-03 14:57:00,1.88599,1.88621,1.88597,1.88597,105100001.0
2005-02-03 14:58:00,1.88607,1.88615,1.88574,1.88574,122299999.0
2005-02-03 14:59:00,1.88593,1.88597,1.88491,1.88491,45800000.0
2005-02-03 15:00:00,1.88523,1.88546,1.88497,1.88497,81250001.0
2005-02-03 15:01:00,1.88493,1.88518,1.88487,1.88508,81500000.0
2005-02-03 15:02:00,1.88543,1.8855,1.88501,1.88502,72899999.0
2005-02-03 15:03:00,1.88515,1.88525,1.88484,1.88485,34800000.0
2005-02-03 15:04:00,1.88482,1.88503,1.88482,1.88486,40700000.0
2005-02-03 15:05:00,1.88468,1.88468,1.88395,1.88448,94900003.0
2005-02-03 15:06:00,1.88472,1.88484,1.8845,1.8847,121399999.0
2005-02-03 15:07:00,1.88478,1.88509,1.88474,1.88495,74199999.0
2005-02-03 15:08:00,1.88528,1.88543,1.88498,1.88536,78599999.0
2005-02-03 15:09:00,1.88553,1.88583,1.88532,1.88583,118099999.0
2005-02-03 15:10:00,1.88554,1.88567,1.88536,1.88551,93899999.0
2005-02-03 15:11:00,1.88548,1.88583,1.88533,1.88534,70400001.0
2005-02-03 15:12:00,1.88543,1.88556,1.88509,1.88509,74750000.0
2005-02-03 15:13:00,1.88532,1.8854,1.88522,1.88532,55400001.0
2005-02-03 15:14:00,1.88539,1.88552,1.88528,1.88545,74999999.0
2005-02-03 15:15:00,1.8855,1.8856,1.88532,1.88532,77600000.0
2005-02-03 15:16:00,1.88523,1.88523,1.88508,1.88515,53000000.0
2005-02-03 15:17:00,1.88507,1.88507,1.88497,1.88497,41500000.0
2005-02-03 15:18:00,1.88503,1.88503,1.88471,1.88482,64900000.0
2005-02-03 15:19:00,1.88493,1.8851,1.88481,1.88501,57600001.0
2005-02-03 15:20:00,1.88514,1.88536,1.88514,1.88527,111300000.0
2005-02-03 15:21:00,1.88528,1.88528,1.88485,1.88485,39900000.0
2005-02-03 15:22:00,1.88485,1.88485,1.88475,1.88475,26100000.0
2005-02-03 15:23:00,1.88472,1.88477,1.88462,1.88462,72199999.0
2005-02-03 15:24:00,1.88472,1.88472,1.88452,1.88454,57200001.0
2005-02-03 15:25:00,1.88466,1.88466,1.88405,1.88412,68900002.0
2005-02-03 15:26:00,1.8841,1.8842,1.88396,1.88396,58200000.0
2005-02-03 15:27:00,1.88425,1.88448,1.88418,1.88448,51200000.0
2005-02-03 15:28:00,1.88474,1.88479,1.8845,1.8845,45500000.0
2005-02-03 15:29:00,1.88448,1.88448,1.88381,1.88396,107899998.0
2005-02-03 15:30:00,1.8839,1.88421,1.8838,1.8838,69800000.0
2005-02-03 15:31:00,1.8839,1.88416,1.8838,1.88416,54400000.0
2005-02-03 15:32:00,1.88425,1.8844,1.88375,1.88385,91499998.0
2005-02-03 15:33:00,1.88363,1.88388,1.88353,1.88388,45400000.0
2005-02-03 15:34:00,1.88373,1.88391,1.88368,1.88368,44800000.0
2005-02-03 15:35:00,1.88372,1.88425,1.88362,1.88425,33600000.0
2005-02-03 15:36:00,1.88425,1.88479,1.88409,1.88449,102000001.0
2005-02-03 15:37:00,1.88451,1.88455,1.88437,1.88438,63400000.0
2005-02-03 15:38:00,1.88438,1.88462,1.88432,1.88456,37200000.0
2005-02-03 15:39:00,1.88465,1.88465,1.88407,1.88407,63000001.0
2005-02-03 15:40:00,1.88377,1.8841,1.88377,1.88379,40900000.0
2005-02-03 15:41:00,1.88378,1.88388,1.88375,1.88385,86800001.0
2005-02-03 15:42:00,1.88388,1.88407,1.88371,1.88396,87299998.0
2005-02-03 15:43:00,1.88393,1.8843,1.88393,1.88408,62400000.0
2005-02-03 15:44:00,1.88393,1.88393,1.88378,1.88387,31850000.0
2005-02-03 15:45:00,1.88376,1.88376,1.88313,1.88313,90700000.0
2005-02-03 15:46:00,1.8832,1.88324,1.8826,1.8826,95399999.0
2005-02-03 15:47:00,1.88253,1.88253,1.88149,1.88149,81799999.0
2005-02-03 15:48:00,1.88138,1.88138,1.88019,1.88019,57099999.0
2005-02-03 15:49:00,1.88049,1.88065,1.88016,1.88025,60500000.0
2005-02-03 15:50:00,1.8805,1.88084,1.88048,1.88084,114199999.0
2005-02-03 15:51:00,1.88105,1.88105,1.88051,1.88062,52400000.0
2005-02-03 15:52:00,1.88057,1.8811,1.88057,1.88063,126600000.0
2005-02-03 15:53:00,1.88063,1.88097,1.88051,1.88093,63400000.0
2005-02-03 15:54:00,1.88115,1.88122,1.88096,1.88096,29200000.0
2005-02-03 15:55:00,1.88093,1.88093,1.88051,1.88084,51399999.0
2005-02-03 15:56:00,1.8804,1.88058,1.8802,1.88032,57699999.0
2005-02-03 15:57:00,1.88027,1.88027,1.87961,1.87973,71000000.0
2005-02-03 15:58:00,1.87957,1.87957,1.879,1.879,33300000.0
2005-02-03 15:59:00,1.87916,1.8799,1.87916,1.8799,71700001.0
2005-02-03 16:00:00,1.87975,1.87975,1.87922,1.87925,46300000.0
2005-02-03 16:01:00,1.87973,1.88028,1.87949,1.88028,157500000.0
2005-02-03 16:02:00,1.88037,1.8805,1.88007,1.88007,38200000.0
2005-02-03 16:03:00,1.8806,1.88074,1.88009,1.88053,114300000.0
2005-02-03 16:04:00,1.88048,1.88048,1.87966,1.88021,35300000.0
2005-02-03 16:05:00,1.8806,1.88076,1.88046,1.88062,57200000.0
2005-02-03 16:06:00,1.8808,1.88088,1.8806,1.8806,51200000.0
2005-02-03 16:07:00,1.88072,1.88095,1.88061,1.88088,76000000.0
2005-02-03 16:08:00,1.88094,1.88094,1.88062,1.88067,53900001.0
2005-02-03 16:09:00,1.8808,1.88083,1.88049,1.88049,43200000.0
2005-02-03 16:10:00,1.88049,1.88059,1.88036,1.88055,24800000.0
2005-02-03 16:11:00,1.88071,1.88078,1.8806,1.88062,49499999.0
2005-02-03 16:12:00,1.88053,1.88057,1.88044,1.88046,35500000.0
2005-02-03 16:13:00,1.88051,1.88058,1.88047,1.88047,78599999.0
2005-02-03 16:14:00,1.88055,1.88062,1.88039,1.88049,65500000.0
2005-02-03 16:15:00,1.88065,1.88065,1.88041,1.88049,26500000.0
2005-02-03 16:16:00,1.88044,1.88062,1.88038,1.88038,77800000.0
2005-02-03 16:17:00,1.88059,1.88059,1.88042,1.88042,63500000.0
2005-02-03 16:18:00,1.88042,1.88046,1.8802,1.88021,36100000.0
2005-02-03 16:19:00,1.8802,1.8805,1.88014,1.88046,62100001.0
2005-02-03 16:20:00,1.8805,1.8805,1.88035,1.88035,13300000.0
2005-02-03 16:21:00,1.8803,1.88048,1.88028,1.88048,34100000.0
2005-02-03 16:22:00,1.88045,1.88045,1.87996,1.88003,102200000.0
2005-02-03 16:23:00,1.88009,1.88017,1.87999,1.88,78899999.0
2005-02-03 16:24:00,1.8801,1.88031,1.8801,1.8801,139200000.0
2005-02-03 16:25:00,1.8802,1.88046,1.8801,1.88045,78800001.0
2005-02-03 16:26:00,1.8806,1.88068,1.88053,1.88067,27900000.0
2005-02-03 16:27:00,1.88082,1.88103,1.88079,1.88094,26600000.0
2005-02-03 16:28:00,1.88087,1.88099,1.88054,1.88054,83449998.0
2005-02-03 16:29:00,1.8806,1.88072,1.88045,1.88056,67900000.0
2005-02-03 16:30:00,1.88046,1.88048,1.88038,1.88042,52900000.0
2005-02-03 16:31:00,1.88056,1.88056,1.88038,1.88048,48400000.0
2005-02-03 16:32:00,1.88055,1.8806,1.88038,1.8804,39500000.0
2005-02-03 16:33:00,1.8804,1.88042,1.88028,1.88033,53600000.0
2005-02-03 16:34:00,1.88039,1.88047,1.88029,1.8803,56900000.0
2005-02-03 16:35:00,1.8804,1.88041,1.88023,1.88034,59799999.0
2005-02-03 16:36:00,1.88065,1.88072,1.88052,1.88057,77499999.0
2005-02-03 16:37:00,1.88065,1.88065,1.88043,1.88049,55000000.0
2005-02-03 16:38:00,1.88036,1.88045,1.88026,1.88029,82200000.0
2005-02-03 16:39:00,1.88037,1.88037,1.88014,1.88019,33700000.0
2005-02-03 16:40:00,1.88026,1.88026,1.88017,1.88017,63699999.0
2005-02-03 16:41:00,1.88,1.88034,1.88,1.88007,86199999.0
2005-02-03 16:42:00,1.88027,1.88041,1.88019,1.88034,76900001.0
2005-02-03 16:43:00,1.88034,1.88052,1.88032,1.88036,66199999.0
2005-02-03 16:44:00,1.88063,1.88067,1.88056,1.88061,28200000.0
2005-02-03 16:45:00,1.88056,1.88056,1.88025,1.88025,52900000.0
2005-02-03 16:46:00,1.88035,1.88038,1.88012,1.88012,47100000.0
2005-02-03 16:47:00,1.88004,1.88013,1.87984,1.87984,112749999.0
2005-02-03 16:48:00,1.87985,1.87999,1.87978,1.87996,68200000.0
2005-02-03 16:49:00,1.88002,1.88009,1.87974,1.87974,41099999.0
2005-02-03 16:50:00,1.87987,1.87987,1.87953,1.87953,105500002.0
2005-02-03 16:51:00,1.87965,1.87965,1.87929,1.87929,56599999.0
2005-02-03 16:52:00,1.8794,1.8794,1.87917,1.8792,89000001.0
2005-02-03 16:53:00,1.87939,1.87964,1.87939,1.87964,32600000.0
2005-02-03 16:54:00,1.87972,1.87994,1.87966,1.87993,62100000.0
2005-02-03 16:55:00,1.87997,1.87997,1.87939,1.87939,73299998.0
2005-02-03 16:56:00,1.87942,1.87942,1.87914,1.87914,80200001.0
2005-02-03 16:57:00,1.87939,1.87939,1.87921,1.87933,72799999.0
2005-02-03 16:58:00,1.87926,1.87926,1.87914,1.87914,54500000.0
2005-02-03 16:59:00,1.87918,1.87931,1.87907,1.87907,75000000.0
2005-02-03 17:00:00,1.87897,1.87968,1.87897,1.87965,89600000.0
2005-02-03 17:01:00,1.87995,1.88014,1.87982,1.87988,63100000.0
2005-02-03 17:02:00,1.87984,1.88009,1.87941,1.87941,95300000.0
2005-02-03 17:03:00,1.8793,1.87957,1.8792,1.87927,41300000.0
2005-02-03 17:04:00,1.87898,1.87898,1.87788,1.87808,105699998.0
2005-02-03 17:05:00,1.87833,1.87845,1.87802,1.87832,70500000.0
2005-02-03 17:06:00,1.87852,1.87852,1.87783,1.87783,44000001.0
2005-02-03 17:07:00,1.87742,1.87743,1.87706,1.87743,34300000.0
2005-02-03 17:08:00,1.87768,1.87786,1.87753,1.87783,80700001.0
2005-02-03 17:09:00,1.87782,1.87842,1.87777,1.87834,89599997.0
2005-02-03 17:10:00,1.87835,1.87852,1.87818,1.87833,53099999.0
2005-02-03 17:11:00,1.87833,1.87881,1.87833,1.87881,40750000.0
2005-02-03 17:12:00,1.87885,1.87913,1.87874,1.8791,90800000.0
2005-02-03 17:13:00,1.87924,1.87941,1.87918,1.87938,110800000.0
2005-02-03 17:14:00,1.87948,1.8802,1.87948,1.88008,76499999.0
2005-02-03 17:15:00,1.88013,1.88033,1.88012,1.88015,64300000.0
2005-02-03 17:16:00,1.88047,1.88068,1.88018,1.88018,45100000.0
2005-02-03 17:17:00,1.87991,1.87991,1.87957,1.87961,92999999.0
2005-02-03 17:18:00,1.87971,1.87978,1.87945,1.87945,82000000.0
2005-02-03 17:19:00,1.87952,1.87955,1.87939,1.87943,134200002.0
2005-02-03 17:20:00,1.87943,1.87944,1.87926,1.87932,76499999.0
2005-02-03 17:21:00,1.87914,1.87914,1.87853,1.8786,76200003.0
2005-02-03 17:22:00,1.87863,1.87888,1.8786,1.87886,110099999.0
2005-02-03 17:23:00,1.87885,1.8792,1.87881,1.87906,49500000.0
2005-02-03 17:24:00,1.87901,1.87901,1.87876,1.8788,72900000.0
2005-02-03 17:25:00,1.87892,1.87904,1.87867,1.87867,82600001.0
2005-02-03 17:26:00,1.87881,1.87887,1.87866,1.87866,70600001.0
2005-02-03 17:27:00,1.87875,1.87896,1.87875,1.87896,31700000.0
2005-02-03 17:28:00,1.87917,1.87941,1.87902,1.87929,115299999.0
2005-02-03 17:29:00,1.87938,1.87938,1.87916,1.87924,52300000.0
2005-02-03 17:30:00,1.8794,1.87968,1.8794,1.87944,62000000.0
2005-02-03 17:31:00,1.8796,1.87997,1.87946,1.8799,49300000.0
2005-02-03 17:32:00,1.87983,1.87983,1.87961,1.87968,35400001.0
2005-02-03 17:33:00,1.87991,1.88019,1.87978,1.88012,70500001.0
2005-02-03 17:34:00,1.88001,1.88001,1.8796,1.8796,76700001.0
2005-02-03 17:35:00,1.87953,1.87961,1.87927,1.87927,94400001.0
2005-02-03 17:36:00,1.8793,1.87935,1.87917,1.87923,38900000.0
2005-02-03 17:37:00,1.87945,1.87967,1.87942,1.8796,63499999.0
2005-02-03 17:38:00,1.87982,1.88007,1.87982,1.87988,48400000.0
2005-02-03 17:39:00,1.88002,1.88003,1.87968,1.87993,68400001.0
2005-02-03 17:40:00,1.88001,1.88001,1.87988,1.87991,50600001.0
2005-02-03 17:41:00,1.88003,1.88038,1.88001,1.8803,100000002.0
2005-02-03 17:42:00,1.88048,1.8806,1.88042,1.88042,84500000.0
2005-02-03 17:43:00,1.88036,1.88037,1.8799,1.8799,75800000.0
2005-02-03 17:44:00,1.87995,1.87999,1.87985,1.87985,68700000.0
2005-02-03 17:45:00,1.87994,1.88033,1.87994,1.88021,14000000.0
2005-02-03 17:46:00,1.88003,1.8801,1.87992,1.87992,48099999.0
2005-02-03 17:47:00,1.88015,1.88022,1.87995,1.87995,62000000.0
2005-02-03 17:48:00,1.87991,1.87991,1.87967,1.87967,63200000.0
2005-02-03 17:49:00,1.87953,1.87953,1.87939,1.87953,52200001.0
2005-02-03 17:50:00,1.87952,1.87961,1.87935,1.87935,50100000.0
2005-02-03 17:51:00,1.87928,1.87953,1.87928,1.87946,65899999.0
2005-02-03 17:52:00,1.87945,1.87952,1.87925,1.87925,78199998.0
2005-02-03 17:53:00,1.87915,1.87915,1.87897,1.87902,62000000.0
2005-02-03 17:54:00,1.87905,1.8792,1.87904,1.87909,21300000.0
2005-02-03 17:55:00,1.87911,1.87911,1.87897,1.87897,12000000.0
2005-02-03 17:56:00,1.87903,1.8791,1.87884,1.879,95699999.0
2005-02-03 17:57:00,1.87917,1.87924,1.879,1.879,34900000.0
2005-02-03 17:58:00,1.87898,1.87933,1.87896,1.87929,70299999.0
2005-02-03 17:59:00,1.87928,1.8794,1.87912,1.87918,65099999.0
2005-02-03 18:00:00,1.87938,1.87941,1.87928,1.87935,93550000.0
2005-02-03 18:01:00,1.87938,1.87958,1.87919,1.87937,1004400000.0
2005-02-03 18:02:00,1.87945,1.87945,1.87931,1.87943,1044999996.0
2005-02-03 18:03:00,1.87943,1.87944,1.87931,1.87939,1271849995.0
2005-02-03 18:04:00,1.8795,1.87994,1.8794,1.87985,800599999.0
2005-02-03 18:05:00,1.87993,1.87993,1.87958,1.8797,1086499995.0
2005-02-03 18:06:00,1.87972,1.87993,1.87955,1.87993,1199500000.0
2005-02-03 18:07:00,1.88,1.88,1.87938,1.87965,1217299999.0
2005-02-03 18:08:00,1.87973,1.87973,1.87944,1.87958,1247946992.0
2005-02-03 18:09:00,1.87965,1.87999,1.87965,1.87978,598599998.0
2005-02-03 18:10:00,1.87996,1.88008,1.8794,1.87981,741699999.0
2005-02-03 18:11:00,1.8799,1.87999,1.87978,1.87978,568799999.0
2005-02-03 18:12:00,1.8799,1.8799,1.87949,1.87977,689399998.0
2005-02-03 18:13:00,1.87953,1.8798,1.87949,1.87952,535000002.0
2005-02-03 18:14:00,1.87952,1.87977,1.87949,1.8796,780400000.0
2005-02-03 18:15:00,1.87974,1.87979,1.87957,1.87957,665100002.0
2005-02-03 18:16:00,1.87962,1.87962,1.8792,1.8792,800799999.0
2005-02-03 18:17:00,1.87927,1.87935,1.87914,1.8793,388800003.0
2005-02-03 18:18:00,1.87938,1.8794,1.87925,1.87927,562416992.0
2005-02-03 18:19:00,1.87937,1.87951,1.8793,1.8793,647499997.0
2005-02-03 18:20:00,1.87932,1.8796,1.87932,1.87952,458100001.0
2005-02-03 18:21:00,1.87953,1.87953,1.87925,1.87925,725599997.0
2005-02-03 18:22:00,1.87927,1.87937,1.87922,1.8793,515499994.0
2005-02-03 18:23:00,1.87935,1.87984,1.87929,1.87965,835699999.0
2005-02-03 18:24:00,1.87993,1.87993,1.87954,1.87954,771600003.0
2005-02-03 18:25:00,1.87959,1.87985,1.87959,1.87964,714699994.0
2005-02-03 18:26:00,1.87983,1.87991,1.87972,1.87978,630800000.0
2005-02-03 18:27:00,1.87983,1.87991,1.87965,1.87985,905199998.0
2005-02-03 18:28:00,1.87996,1.88002,1.87987,1.87995,347900002.0
2005-02-03 18:29:00,1.87999,1.88011,1.87979,1.87996,749100000.0
2005-02-03 18:30:00,1.88011,1.88011,1.87972,1.87972,679199992.0
2005-02-03 18:31:00,1.87978,1.87981,1.87959,1.8797,433800001.0
2005-02-03 18:32:00,1.87983,1.87995,1.87975,1.8798,411300001.0
2005-02-03 18:33:00,1.87983,1.8803,1.87977,1.88017,649200002.0
2005-02-03 18:34:00,1.88045,1.88045,1.88019,1.88032,700670004.0
2005-02-03 18:35:00,1.88038,1.8808,1.88037,1.8808,422500003.0
2005-02-03 18:36:00,1.88084,1.88088,1.88068,1.88068,88600000.0
2005-02-03 18:37:00,1.88079,1.88123,1.88071,1.88123,106000000.0
2005-02-03 18:38:00,1.88125,1.88125,1.87971,1.88036,197000002.0
2005-02-03 18:39:00,1.88039,1.8805,1.88007,1.88033,250400002.0
2005-02-03 18:40:00,1.88038,1.88038,1.87967,1.88,367100001.0
2005-02-03 18:41:00,1.88,1.8802,1.87999,1.88007,373350001.0
2005-02-03 18:42:00,1.88014,1.8804,1.88006,1.88024,85600000.0
2005-02-03 18:43:00,1.88038,1.88039,1.88032,1.88035,93899999.0
2005-02-03 18:44:00,1.8803,1.8804,1.88013,1.88013,408399998.0
2005-02-03 18:45:00,1.88017,1.88024,1.88003,1.88003,184000002.0
2005-02-03 18:46:00,1.88004,1.88015,1.87992,1.8801,180799998.0
2005-02-03 18:47:00,1.88009,1.88012,1.88002,1.88002,254099996.0
2005-02-03 18:48:00,1.87995,1.88009,1.87995,1.88001,315599997.0
2005-02-03 18:49:00,1.88005,1.88011,1.87974,1.87974,118299999.0
2005-02-03 18:50:00,1.88001,1.88007,1.87973,1.88001,163299999.0
2005-02-03 18:51:00,1.88008,1.88012,1.87987,1.88005,445770003.0
2005-02-03 18:52:00,1.87997,1.88014,1.87981,1.87981,415199999.0
2005-02-03 18:53:00,1.87994,1.87997,1.87977,1.87977,438699996.0
2005-02-03 18:54:00,1.8798,1.87992,1.87978,1.8799,269799999.0
2005-02-03 18:55:00,1.87993,1.87993,1.87951,1.87954,593769996.0
2005-02-03 18:56:00,1.87958,1.87958,1.87943,1.87954,213399998.0
2005-02-03 18:57:00,1.87965,1.87967,1.87948,1.8795,480570002.0
2005-02-03 18:58:00,1.87947,1.87958,1.87941,1.87941,658799997.0
2005-02-03 18:59:00,1.87943,1.87955,1.87936,1.87944,467900000.0
2005-02-03 19:00:00,1.8795,1.87961,1.87946,1.87951,344300003.0
2005-02-03 19:01:00,1.8795,1.87957,1.87943,1.87943,90199999.0
2005-02-03 19:02:00,1.87942,1.87957,1.87931,1.87931,396900001.0
2005-02-03 19:03:00,1.87939,1.87945,1.8792,1.8792,648699998.0
2005-02-03 19:04:00,1.87927,1.8795,1.87919,1.87942,267699999.0
2005-02-03 19:05:00,1.87945,1.8796,1.8794,1.87945,120299999.0
2005-02-03 19:06:00,1.87957,1.87963,1.87943,1.87948,709800003.0
2005-02-03 19:07:00,1.8794,1.87951,1.87934,1.87944,394199997.0
2005-02-03 19:08:00,1.87946,1.87951,1.87934,1.87939,499000000.0
2005-02-03 19:09:00,1.87937,1.87951,1.87933,1.87946,290150003.0
2005-02-03 19:10:00,1.87948,1.87969,1.87948,1.87957,295500000.0
2005-02-03 19:11:00,1.87966,1.87966,1.8795,1.8795,107200001.0
2005-02-03 19:12:00,1.87971,1.87985,1.87959,1.8797,219799997.0
2005-02-03 19:13:00,1.87991,1.87991,1.87964,1.87967,359800002.0
2005-02-03 19:14:00,1.87955,1.87955,1.87925,1.87935,300400000.0
2005-02-03 19:15:00,1.87958,1.87964,1.87944,1.87945,330799998.0
2005-02-03 19:16:00,1.87942,1.87957,1.87933,1.87933,136000001.0
2005-02-03 19:17:00,1.87938,1.87938,1.87918,1.87918,232399997.0
2005-02-03 19:18:00,1.87917,1.87931,1.87916,1.87925,281000001.0
2005-02-03 19:19:00,1.87923,1.87923,1.8791,1.87923,260599999.0
2005-02-03 19:20:00,1.87923,1.87937,1.8792,1.8793,400400001.0
2005-02-03 19:21:00,1.87934,1.87936,1.87917,1.87917,347299998.0
2005-02-03 19:22:00,1.8792,1.87934,1.87913,1.87913,240800000.0
2005-02-03 19:23:00,1.87925,1.87925,1.87908,1.87909,293599998.0
2005-02-03 19:24:00,1.87917,1.87932,1.87917,1.87925,194500000.0
2005-02-03 19:25:00,1.8793,1.8793,1.87907,1.87922,99700000.0
2005-02-03 19:26:00,1.87922,1.87922,1.87905,1.87905,230600000.0
2005-02-03 19:27:00,1.87918,1.87927,1.87909,1.87911,664149997.0
2005-02-03 19:28:00,1.87905,1.87905,1.87865,1.87865,353800000.0
2005-02-03 19:29:00,1.87877,1.87904,1.87877,1.87888,291499997.0
2005-02-03 19:30:00,1.87896,1.87896,1.87856,1.87864,423299999.0
2005-02-03 19:31:00,1.87869,1.87882,1.87857,1.87882,352900000.0
2005-02-03 19:32:00,1.87881,1.87881,1.87843,1.87843,401099998.0
2005-02-03 19:33:00,1.87842,1.87852,1.87842,1.87848,241800000.0
2005-02-03 19:34:00,1.87842,1.8786,1.87842,1.87859,213400001.0
2005-02-03 19:35:00,1.8786,1.87883,1.8786,1.87883,385599998.0
2005-02-03 19:36:00,1.87888,1.87897,1.87882,1.8789,334500000.0
2005-02-03 19:37:00,1.8789,1.87927,1.8789,1.87908,257100002.0
2005-02-03 19:38:00,1.87916,1.87916,1.87898,1.8791,81900000.0
2005-02-03 19:39:00,1.87932,1.87961,1.87924,1.87951,216400001.0
2005-02-03 19:40:00,1.87954,1.87978,1.87949,1.87969,299300001.0
2005-02-03 19:41:00,1.87974,1.88006,1.87974,1.87991,389050004.0
2005-02-03 19:42:00,1.87993,1.88013,1.87981,1.87997,143400000.0
2005-02-03 19:43:00,1.88024,1.88024,1.87998,1.88003,168100001.0
2005-02-03 19:44:00,1.88009,1.88021,1.88004,1.8801,435799996.0
2005-02-03 19:45:00,1.88021,1.88031,1.8801,1.8801,131800001.0
2005-02-03 19:46:00,1.88005,1.88005,1.87997,1.88,370699999.0
2005-02-03 19:47:00,1.88004,1.88029,1.88004,1.88026,67099999.0
2005-02-03 19:48:00,1.88032,1.88047,1.88032,1.88047,235099995.0
2005-02-03 19:49:00,1.88051,1.88051,1.88028,1.8803,318600000.0
2005-02-03 19:50:00,1.8803,1.8803,1.87974,1.87974,330400000.0
2005-02-03 19:51:00,1.88008,1.88013,1.87998,1.88013,383699995.0
2005-02-03 19:52:00,1.88012,1.88012,1.88,1.88,172400001.0
2005-02-03 19:53:00,1.88014,1.88014,1.88006,1.88006,128100000.0
2005-02-03 19:54:00,1.88007,1.88012,1.87992,1.87992,102500000.0
2005-02-03 19:55:00,1.87997,1.88003,1.87989,1.88,148299999.0
2005-02-03 19:56:00,1.88,1.88005,1.87995,1.88005,195200000.0
2005-02-03 19:57:00,1.87993,1.87993,1.87926,1.8796,244199998.0
2005-02-03 19:58:00,1.87962,1.87975,1.87961,1.87968,429200003.0
2005-02-03 19:59:00,1.87966,1.87978,1.87964,1.87964,244499997.0
2005-02-03 20:00:00,1.87987,1.87987,1.87965,1.87975,146199998.0
2005-02-03 20:01:00,1.87986,1.87991,1.87977,1.87977,186600001.0
2005-02-03 20:02:00,1.87977,1.87991,1.87975,1.87975,94670000.0
2005-02-03 20:03:00,1.87989,1.87993,1.87982,1.87982,110099998.0
2005-02-03 20:04:00,1.87987,1.87987,1.87968,1.8797,201800000.0
2005-02-03 20:05:00,1.87968,1.88015,1.87968,1.88015,167499999.0
2005-02-03 20:06:00,1.88024,1.88043,1.88024,1.8803,205899996.0
2005-02-03 20:07:00,1.8804,1.88055,1.88027,1.88032,98300000.0
2005-02-03 20:08:00,1.88034,1.88034,1.8802,1.88026,444200000.0
2005-02-03 20:09:00,1.88017,1.88025,1.88015,1.8802,138900000.0
2005-02-03 20:10:00,1.88018,1.88023,1.88,1.88,93100000.0
2005-02-03 20:11:00,1.88005,1.88005,1.88,1.88005,98399999.0
2005-02-03 20:12:00,1.8799,1.88004,1.87981,1.87997,505000004.0
2005-02-03 20:13:00,1.87995,1.88001,1.87987,1.87987,216099999.0
2005-02-03 20:14:00,1.87992,1.88001,1.8799,1.8799,137800001.0
2005-02-03 20:15:00,1.8799,1.87995,1.87981,1.87984,273799999.0
2005-02-03 20:16:00,1.87977,1.8799,1.87977,1.87978,149499996.0
2005-02-03 20:17:00,1.87972,1.87972,1.8796,1.8796,86500001.0
2005-02-03 20:18:00,1.87968,1.87974,1.87962,1.87962,145000000.0
2005-02-03 20:19:00,1.87964,1.87971,1.87959,1.87966,222900000.0
2005-02-03 20:20:00,1.8796,1.87972,1.87958,1.87961,329899999.0
2005-02-03 20:21:00,1.87962,1.87985,1.87962,1.87978,137500001.0
2005-02-03 20:22:00,1.88008,1.88008,1.87993,1.87998,154499998.0
2005-02-03 20:23:00,1.88001,1.88013,1.87997,1.88012,358500003.0
2005-02-03 20:24:00,1.88014,1.88014,1.88005,1.88009,126699998.0
2005-02-03 20:25:00,1.88009,1.88015,1.88001,1.88015,421099998.0
2005-02-03 20:26:00,1.88009,1.88018,1.88003,1.8801,500699998.0
2005-02-03 20:27:00,1.88015,1.88018,1.8801,1.88018,326199999.0
2005-02-03 20:28:00,1.88012,1.88015,1.88005,1.8801,348800000.0
2005-02-03 20:29:00,1.88015,1.88018,1.8801,1.8801,239200000.0
2005-02-03 20:30:00,1.8801,1.88017,1.88005,1.88013,747849999.0
2005-02-03 20:31:00,1.88013,1.88015,1.88008,1.8801,696100002.0
2005-02-03 20:32:00,1.88012,1.88034,1.8801,1.88018,746700004.0
2005-02-03 20:33:00,1.8802,1.88028,1.88013,1.8802,309100004.0
2005-02-03 20:34:00,1.88025,1.88025,1.8802,1.8802,219100001.0
2005-02-03 20:35:00,1.88022,1.88032,1.8802,1.8802,105600000.0
2005-02-03 20:36:00,1.8802,1.88025,1.88017,1.88025,162100001.0
2005-02-03 20:37:00,1.88018,1.88018,1.87998,1.88006,170399997.0
2005-02-03 20:38:00,1.88007,1.88022,1.87996,1.88007,321100002.0
2005-02-03 20:39:00,1.88026,1.88034,1.88019,1.8802,159199998.0
2005-02-03 20:40:00,1.88034,1.88054,1.88034,1.8804,219999999.0
2005-02-03 20:41:00,1.88037,1.88047,1.88035,1.88035,189000000.0
2005-02-03 20:42:00,1.8804,1.8804,1.88024,1.88028,61000000.0
2005-02-03 20:43:00,1.8804,1.88048,1.88035,1.88045,284100002.0
2005-02-03 20:44:00,1.8804,1.88045,1.8804,1.88045,361500000.0
2005-02-03 20:45:00,1.8805,1.88055,1.88031,1.88045,69299999.0
2005-02-03 20:46:00,1.88056,1.88073,1.88056,1.88073,87100000.0
2005-02-03 20:47:00,1.88081,1.88088,1.8807,1.88078,359799995.0
2005-02-03 20:48:00,1.88081,1.88088,1.8807,1.8807,139100001.0
2005-02-03 20:49:00,1.88055,1.88065,1.88042,1.88065,50600000.0
2005-02-03 20:50:00,1.88061,1.88061,1.88047,1.88047,371500001.0
2005-02-03 20:51:00,1.88049,1.8807,1.88049,1.88053,396199998.0
2005-02-03 20:52:00,1.88054,1.8807,1.88054,1.88066,251900001.0
2005-02-03 20:53:00,1.88056,1.88062,1.88046,1.8805,581300001.0
2005-02-03 20:54:00,1.88058,1.88058,1.8804,1.8804,274899999.0
2005-02-03 20:55:00,1.88039,1.88047,1.88034,1.88039,363599999.0
2005-02-03 20:56:00,1.88049,1.88052,1.88038,1.88039,483300002.0
2005-02-03 20:57:00,1.88042,1.88052,1.88038,1.88042,504499999.0
2005-02-03 20:58:00,1.88045,1.88045,1.88033,1.8804,175200000.0
2005-02-03 20:59:00,1.88038,1.88045,1.88033,1.8804,612896994.0
2005-02-03 21:00:00,1.88037,1.88037,1.88022,1.88036,404699999.0
2005-02-03 21:01:00,1.8803,1.88037,1.88023,1.8803,469899999.0
2005-02-03 21:02:00,1.8803,1.88036,1.88023,1.88035,102000000.0
2005-02-03 21:03:00,1.88029,1.88038,1.88023,1.88023,147100000.0
2005-02-03 21:04:00,1.88022,1.88022,1.87959,1.87976,209200000.0
2005-02-03 21:05:00,1.8799,1.88015,1.87985,1.87992,266700001.0
2005-02-03 21:06:00,1.87991,1.88009,1.87991,1.87993,138700001.0
2005-02-03 21:07:00,1.88,1.88,1.87991,1.87998,85900001.0
2005-02-03 21:08:00,1.87997,1.88002,1.87994,1.87994,34200000.0
2005-02-03 21:09:00,1.87981,1.8799,1.87977,1.87983,79800000.0
2005-02-03 21:10:00,1.87985,1.87985,1.87985,1.87985,120599999.0
2005-02-03 21:11:00,1.8798,1.87991,1.8798,1.87985,166300000.0
2005-02-03 21:12:00,1.88003,1.88041,1.87975,1.87975,74400000.0
2005-02-03 21:13:00,1.8798,1.87985,1.87978,1.87978,212599999.0
2005-02-03 21:14:00,1.87977,1.87983,1.8797,1.87972,330699999.0
2005-02-03 21:15:00,1.87979,1.87988,1.87974,1.87983,234800002.0
2005-02-03 21:16:00,1.87985,1.87985,1.8798,1.8798,76799999.0
2005-02-03 21:17:00,1.87982,1.87988,1.87976,1.87985,164700000.0
2005-02-03 21:18:00,1.87996,1.87998,1.87986,1.87994,82100000.0
2005-02-03 21:19:00,1.88005,1.88019,1.87999,1.88009,65200000.0
2005-02-03 21:20:00,1.88005,1.88024,1.87994,1.87994,415799998.0
2005-02-03 21:21:00,1.87997,1.8803,1.87997,1.88017,163199999.0
2005-02-03 21:22:00,1.88023,1.88023,1.88,1.88,131400002.0
2005-02-03 21:23:00,1.88012,1.88015,1.88002,1.88002,107000000.0
2005-02-03 21:24:00,1.88005,1.88013,1.87997,1.88008,195999999.0
2005-02-03 21:25:00,1.88019,1.88019,1.88008,1.88016,133300001.0
2005-02-03 21:26:00,1.8802,1.8802,1.8802,1.8802,19100000.0
2005-02-03 21:27:00,1.88018,1.88018,1.88011,1.88018,92500000.0
2005-02-03 21:28:00,1.88022,1.88044,1.88022,1.88044,280350002.0
2005-02-03 21:29:00,1.88051,1.88058,1.88025,1.88025,70699999.0
2005-02-03 21:30:00,1.88044,1.88052,1.88033,1.88038,126199999.0
2005-02-03 21:31:00,1.8806,1.88068,1.88059,1.88059,38999999.0
2005-02-03 21:32:00,1.88073,1.88073,1.88053,1.88073,222399999.0
2005-02-03 21:33:00,1.88073,1.88075,1.88064,1.88073,263749999.0
2005-02-03 21:34:00,1.88075,1.88076,1.88063,1.88065,288800000.0
2005-02-03 21:35:00,1.88067,1.88067,1.88063,1.88063,46799998.0
2005-02-03 21:36:00,1.88078,1.88092,1.88059,1.88059,137800000.0
2005-02-03 21:37:00,1.88063,1.88078,1.88027,1.88055,123700001.0
2005-02-03 21:38:00,1.88052,1.88052,1.88032,1.88047,100799999.0
2005-02-03 21:39:00,1.88043,1.88043,1.88015,1.88022,34700000.0
2005-02-03 21:40:00,1.88026,1.88038,1.88026,1.88038,164900001.0
2005-02-03 21:41:00,1.88041,1.88047,1.88025,1.88042,99300000.0
2005-02-03 21:42:00,1.88044,1.8805,1.8804,1.88048,100099998.0
2005-02-03 21:43:00,1.88047,1.88055,1.88047,1.88047,120499997.0
2005-02-03 21:44:00,1.88047,1.88053,1.88043,1.88043,140899999.0
2005-02-03 21:45:00,1.88042,1.88044,1.88036,1.88036,130700000.0
2005-02-03 21:46:00,1.88037,1.88043,1.88037,1.88043,181699998.0
2005-02-03 21:47:00,1.88044,1.88053,1.88039,1.8804,253800002.0
2005-02-03 21:48:00,1.8804,1.8805,1.8804,1.88041,175800001.0
2005-02-03 21:49:00,1.88043,1.88053,1.88041,1.88048,114700001.0
2005-02-03 21:50:00,1.88046,1.88046,1.88037,1.88037,46700001.0
2005-02-03 21:51:00,1.88038,1.88052,1.88038,1.88045,151000002.0
2005-02-03 21:52:00,1.88056,1.88091,1.88052,1.88064,31700000.0
2005-02-03 21:53:00,1.8807,1.88075,1.88059,1.88065,84200000.0
2005-02-03 21:54:00,1.88071,1.88076,1.88026,1.88076,90399999.0
2005-02-03 21:55:00,1.88082,1.88119,1.88076,1.88092,181000000.0
2005-02-03 21:56:00,1.88103,1.8812,1.881,1.881,75700000.0
2005-02-03 21:57:00,1.8812,1.88152,1.88116,1.88124,93399999.0
2005-02-03 21:58:00,1.88162,1.88162,1.88104,1.8811,121100002.0
2005-02-03 21:59:00,1.88135,1.88135,1.88088,1.88088,381999998.0
2005-02-03 22:00:00,1.88057,1.88136,1.88057,1.88135,170300000.0
2005-02-03 22:01:00,1.88145,1.88145,1.88115,1.88123,127500002.0
2005-02-03 22:02:00,1.88141,1.88163,1.88125,1.88145,134500000.0
2005-02-03 22:03:00,1.88155,1.88155,1.88105,1.88105,147600000.0
2005-02-03 22:04:00,1.88125,1.88135,1.88121,1.88121,297050000.0
2005-02-03 22:05:00,1.88117,1.88121,1.88067,1.88067,133199998.0
2005-02-03 22:06:00,1.88098,1.88098,1.88077,1.88091,31200001.0
2005-02-03 22:07:00,1.88103,1.88113,1.88096,1.88111,53400000.0
2005-02-03 22:08:00,1.88114,1.88114,1.88092,1.88092,65600000.0
2005-02-03 22:09:00,1.88102,1.88112,1.881,1.881,73599999.0
2005-02-03 22:10:00,1.88101,1.88116,1.88101,1.88116,24300000.0
2005-02-03 22:11:00,1.88116,1.88116,1.881,1.88108,40700000.0
2005-02-03 22:12:00,1.88109,1.88109,1.88098,1.88098,201099999.0
2005-02-03 22:13:00,1.88118,1.8814,1.88116,1.8814,77100000.0
2005-02-03 22:14:00,1.88139,1.88139,1.88121,1.88127,26100000.0
2005-02-03 22:15:00,1.88136,1.88136,1.88104,1.88105,301100003.0
2005-02-03 22:16:00,1.88134,1.88137,1.88115,1.88123,385300000.0
2005-02-03 22:17:00,1.8812,1.8812,1.88092,1.88106,42800000.0
2005-02-03 22:18:00,1.88113,1.88155,1.88113,1.88153,72700000.0
2005-02-03 22:19:00,1.88149,1.88153,1.88129,1.88153,43700000.0
2005-02-03 22:20:00,1.88165,1.88165,1.8814,1.8814,74600001.0
2005-02-03 22:21:00,1.88139,1.88143,1.88105,1.88129,69699999.0
2005-02-03 22:22:00,1.88134,1.88174,1.88133,1.88155,91600000.0
2005-02-03 22:23:00,1.88174,1.88178,1.88142,1.88142,99099999.0
2005-02-03 22:24:00,1.88138,1.88142,1.88126,1.88142,89399999.0
2005-02-03 22:25:00,1.88145,1.88145,1.88128,1.88145,84000001.0
2005-02-03 22:26:00,1.88147,1.88161,1.88144,1.88161,42600000.0
2005-02-03 22:27:00,1.88152,1.88153,1.88129,1.88153,22800000.0
2005-02-03 22:28:00,1.88162,1.88168,1.8815,1.88162,94099998.0
2005-02-03 22:29:00,1.88166,1.88226,1.88166,1.8821,218799999.0
2005-02-03 22:30:00,1.88242,1.88245,1.88228,1.88228,60500000.0
2005-02-03 22:31:00,1.8823,1.88235,1.88225,1.88228,46000000.0
2005-02-03 22:32:00,1.88244,1.88316,1.88244,1.88316,215000002.0
2005-02-03 22:33:00,1.88325,1.88332,1.88301,1.88301,123500002.0
2005-02-03 22:34:00,1.88293,1.88293,1.88263,1.88263,113599999.0
2005-02-03 22:35:00,1.88276,1.88276,1.88244,1.88244,31100000.0
2005-02-03 22:36:00,1.8824,1.88247,1.88229,1.88229,13400000.0
2005-02-03 22:37:00,1.88242,1.88242,1.88203,1.88203,154600001.0
2005-02-03 22:38:00,1.88199,1.88217,1.88199,1.88206,45400000.0
2005-02-03 22:39:00,1.88197,1.88197,1.88192,1.88197,83000000.0
2005-02-03 22:40:00,1.88203,1.88214,1.88183,1.88183,63099999.0
2005-02-03 22:41:00,1.88206,1.88207,1.88189,1.88207,72300000.0
2005-02-03 22:42:00,1.88204,1.88207,1.882,1.882,59600000.0
2005-02-03 22:43:00,1.88189,1.88204,1.88181,1.88194,83600000.0
2005-02-03 22:44:00,1.88199,1.88207,1.88195,1.88201,166769999.0
2005-02-03 22:45:00,1.88203,1.88205,1.882,1.88205,38200000.0
2005-02-03 22:46:00,1.882,1.88211,1.88192,1.88211,56900001.0
2005-02-03 22:47:00,1.88204,1.88204,1.88196,1.88201,45900000.0
2005-02-03 22:48:00,1.88203,1.88203,1.88189,1.88189,48799999.0
2005-02-03 22:49:00,1.88192,1.88192,1.88173,1.88175,48800001.0
2005-02-03 22:50:00,1.88175,1.88202,1.88175,1.88202,47000001.0
2005-02-03 22:51:00,1.88212,1.88212,1.88195,1.8821,52300001.0
2005-02-03 22:52:00,1.8821,1.8821,1.88204,1.88204,37300000.0
2005-02-03 22:53:00,1.88197,1.88197,1.88161,1.88183,19400000.0
2005-02-03 22:54:00,1.88186,1.88196,1.88186,1.88194,47700000.0
2005-02-03 22:55:00,1.88195,1.882,1.88195,1.882,30900001.0
2005-02-03 22:56:00,1.88192,1.88192,1.88173,1.88173,27900000.0
2005-02-03 22:57:00,1.88208,1.88208,1.88189,1.88195,18400000.0
2005-02-03 22:58:00,1.88181,1.8821,1.88181,1.8821,56169999.0
2005-02-03 22:59:00,1.88214,1.88219,1.88207,1.88219,128900001.0
2005-02-03 23:00:00,1.88207,1.8824,1.88188,1.88228,100299998.0
2005-02-03 23:01:00,1.88232,1.8824,1.88208,1.88218,114799999.0
2005-02-03 23:02:00,1.88218,1.8824,1.88216,1.88216,108099999.0
2005-02-03 23:03:00,1.8822,1.88243,1.8822,1.8824,61300000.0
2005-02-03 23:04:00,1.8823,1.8823,1.88204,1.8823,80899999.0
2005-02-03 23:05:00,1.8823,1.88233,1.8823,1.88233,3100000.0
2005-02-03 23:06:00,1.88222,1.88222,1.88191,1.88194,30900000.0
2005-02-03 23:07:00,1.88209,1.8821,1.88207,1.88207,30400000.0
2005-02-03 23:08:00,1.882,1.882,1.882,1.882,400000.0
2005-02-03 23:09:00,1.8821,1.88228,1.8821,1.88227,69599999.0
2005-02-03 23:10:00,1.88226,1.88229,1.88226,1.88229,21600000.0
2005-02-03 23:11:00,1.88227,1.88233,1.88214,1.88214,32400000.0
2005-02-03 23:12:00,1.88213,1.88224,1.88213,1.88218,67746993.0
2005-02-03 23:13:00,1.88221,1.88221,1.88206,1.88209,63899999.0
2005-02-03 23:14:00,1.88216,1.88222,1.88202,1.88217,65700000.0
2005-02-03 23:15:00,1.88211,1.88214,1.882,1.882,25400000.0
2005-02-03 23:16:00,1.88201,1.88201,1.88199,1.88199,6300000.0
2005-02-03 23:17:00,1.88193,1.88202,1.88192,1.88197,102900001.0
2005-02-03 23:18:00,1.88203,1.8821,1.88185,1.8821,96699998.0
2005-02-03 23:19:00,1.88192,1.88203,1.88191,1.88191,105799999.0
2005-02-03 23:20:00,1.88192,1.88214,1.88192,1.88214,36700000.0
2005-02-03 23:21:00,1.88188,1.88195,1.88185,1.88195,55400000.0
2005-02-03 23:22:00,1.88181,1.88191,1.88171,1.88181,71000000.0
2005-02-03 23:23:00,1.88179,1.88192,1.88177,1.88192,30900000.0
2005-02-03 23:24:00,1.88197,1.88199,1.88174,1.88174,34400000.0
2005-02-03 23:25:00,1.88199,1.882,1.88186,1.8819,76800000.0
2005-02-03 23:26:00,1.882,1.88208,1.8819,1.88192,72099999.0
2005-02-03 23:27:00,1.88192,1.88208,1.88192,1.88208,56199998.0
2005-02-03 23:28:00,1.88198,1.88199,1.88184,1.88184,51200000.0
2005-02-03 23:29:00,1.88203,1.88203,1.88193,1.882,87699999.0
2005-02-03 23:30:00,1.882,1.882,1.88187,1.88191,39900001.0
2005-02-03 23:31:00,1.8818,1.88225,1.8818,1.88205,62400001.0
2005-02-03 23:32:00,1.88227,1.88227,1.88206,1.88212,50000000.0
2005-02-03 23:33:00,1.88195,1.88196,1.88174,1.88196,72500002.0
2005-02-03 23:34:00,1.88198,1.88201,1.88194,1.88197,71799998.0
2005-02-03 23:35:00,1.88197,1.88213,1.88197,1.88208,66600001.0
2005-02-03 23:36:00,1.88207,1.88207,1.88195,1.88199,19900000.0
2005-02-03 23:37:00,1.88186,1.88186,1.88174,1.88174,39400000.0
2005-02-03 23:38:00,1.88156,1.88165,1.88156,1.88159,37900000.0
2005-02-03 23:39:00,1.88154,1.88163,1.88153,1.88153,73200001.0
2005-02-03 23:40:00,1.88157,1.88163,1.88156,1.88163,23000000.0
2005-02-03 23:41:00,1.88162,1.88169,1.88155,1.88155,42899999.0
2005-02-03 23:42:00,1.8817,1.8817,1.88155,1.88158,32500000.0
2005-02-03 23:43:00,1.8816,1.88167,1.8816,1.88165,66149999.0
2005-02-03 23:44:00,1.88163,1.88163,1.88149,1.88157,19800000.0
2005-02-03 23:45:00,1.88144,1.88156,1.88138,1.88155,43000001.0
2005-02-03 23:46:00,1.88161,1.88161,1.88154,1.88154,4900000.0
2005-02-03 23:47:00,1.88152,1.88152,1.88142,1.88142,14400000.0
2005-02-03 23:48:00,1.88152,1.88158,1.88148,1.8815,64050000.0
2005-02-03 23:49:00,1.88147,1.88148,1.88114,1.88137,67700000.0
2005-02-03 23:50:00,1.88118,1.88132,1.88116,1.88132,81699999.0
2005-02-03 23:51:00,1.88139,1.88144,1.8813,1.88137,66499998.0
2005-02-03 23:52:00,1.88143,1.88155,1.88136,1.88145,118799999.0
2005-02-03 23:53:00,1.88154,1.88165,1.88147,1.88153,57800001.0
2005-02-03 23:54:00,1.88175,1.88179,1.8815,1.88179,85799999.0
2005-02-03 23:55:00,1.88175,1.88185,1.88175,1.88185,54500001.0
2005-02-03 23:56:00,1.88186,1.88189,1.88186,1.88189,27800001.0
2005-02-03 23:57:00,1.88177,1.88177,1.88173,1.88173,2600000.0
2005-02-03 23:58:00,1.88177,1.88183,1.88173,1.88173,61099999.0
2005-02-03 23:59:00,1.88183,1.88183,1.88171,1.88183,52900000.0
2005-02-04 00:00:00,1.88183,1.88185,1.88183,1.88185,6000000.0
2005-02-04 00:01:00,1.88195,1.88223,1.88186,1.88223,112170000.0
2005-02-04 00:02:00,1.88208,1.88212,1.88197,1.88212,53700002.0
2005-02-04 00:03:00,1.88207,1.88226,1.88205,1.88224,67900001.0
2005-02-04 00:04:00,1.88188,1.88208,1.8818,1.88207,58900000.0
2005-02-04 00:05:00,1.88208,1.88208,1.88191,1.88198,117200001.0
2005-02-04 00:06:00,1.88212,1.88221,1.88193,1.88198,84300001.0
2005-02-04 00:07:00,1.8821,1.88226,1.8821,1.88219,69200000.0
2005-02-04 00:08:00,1.88232,1.88242,1.88205,1.88205,215199997.0
2005-02-04 00:09:00,1.88211,1.88211,1.8819,1.88193,73699998.0
2005-02-04 00:10:00,1.882,1.88207,1.88192,1.88192,48600000.0
2005-02-04 00:11:00,1.88191,1.88191,1.88184,1.88184,26399999.0
2005-02-04 00:12:00,1.88192,1.88208,1.88183,1.88197,49200000.0
2005-02-04 00:13:00,1.88182,1.88206,1.88182,1.88205,32500000.0
2005-02-04 00:14:00,1.88194,1.88195,1.88164,1.88173,64949999.0
2005-02-04 00:15:00,1.88189,1.88189,1.88186,1.88186,8300000.0
2005-02-04 00:16:00,1.88194,1.88194,1.88174,1.88175,62300002.0
2005-02-04 00:17:00,1.8819,1.88195,1.8819,1.88195,48500000.0
2005-02-04 00:18:00,1.88195,1.88195,1.88195,1.88195,23100000.0
2005-02-04 00:19:00,1.88195,1.88195,1.88185,1.8819,39000001.0
2005-02-04 00:20:00,1.88206,1.88206,1.88187,1.88203,84299999.0
2005-02-04 00:21:00,1.88186,1.88186,1.88184,1.88184,38100002.0
2005-02-04 00:22:00,1.88177,1.88178,1.88175,1.88178,23400000.0
2005-02-04 00:23:00,1.8818,1.8818,1.88175,1.88178,29800000.0
2005-02-04 00:24:00,1.88165,1.88168,1.8816,1.8816,34100000.0
2005-02-04 00:25:00,1.88152,1.88173,1.88152,1.88161,92500001.0
2005-02-04 00:26:00,1.88183,1.8819,1.88182,1.88182,44700000.0
2005-02-04 00:27:00,1.88181,1.88193,1.88181,1.88182,69900001.0
2005-02-04 00:28:00,1.88185,1.88185,1.8817,1.88178,45500000.0
2005-02-04 00:29:00,1.88175,1.88185,1.88175,1.88185,113100001.0
2005-02-04 00:30:00,1.88191,1.88191,1.88184,1.88184,6700000.0
2005-02-04 00:31:00,1.88192,1.88207,1.88189,1.88189,26199999.0
2005-02-04 00:32:00,1.88198,1.88207,1.88198,1.88207,14900000.0
2005-02-04 00:33:00,1.88207,1.88207,1.88203,1.88203,3300000.0
2005-02-04 00:34:00,1.88199,1.88202,1.88193,1.88195,35300000.0
2005-02-04 00:35:00,1.88199,1.88203,1.88194,1.88194,62299999.0
2005-02-04 00:36:00,1.88191,1.88214,1.88191,1.88214,68500001.0
2005-02-04 00:37:00,1.8821,1.88212,1.88205,1.88207,41200001.0
2005-02-04 00:38:00,1.882,1.882,1.88192,1.88192,14000000.0
2005-02-04 00:39:00,1.8819,1.8819,1.88183,1.88187,42700001.0
2005-02-04 00:40:00,1.88194,1.88206,1.88184,1.88184,52300000.0
2005-02-04 00:41:00,1.88197,1.88216,1.8819,1.88216,38599999.0
2005-02-04 00:42:00,1.88162,1.88188,1.88135,1.88183,77600001.0
2005-02-04 00:43:00,1.88135,1.88171,1.88135,1.88159,75599998.0
2005-02-04 00:44:00,1.88167,1.88168,1.88155,1.88168,47300000.0
2005-02-04 00:45:00,1.8817,1.88175,1.88168,1.88175,9700000.0
2005-02-04 00:46:00,1.8816,1.8818,1.8816,1.88167,68399999.0
2005-02-04 00:47:00,1.88169,1.88173,1.88154,1.88156,31400000.0
2005-02-04 00:48:00,1.88148,1.88159,1.88137,1.88137,72600000.0
2005-02-04 00:49:00,1.88132,1.88141,1.88132,1.88141,52300000.0
2005-02-04 00:50:00,1.88141,1.88141,1.88134,1.88134,26999999.0
2005-02-04 00:51:00,1.88132,1.88132,1.88128,1.88128,6800000.0
2005-02-04 00:52:00,1.88125,1.88133,1.88123,1.88133,19700000.0
2005-02-04 00:53:00,1.88132,1.88144,1.88128,1.88128,71999999.0
2005-02-04 00:54:00,1.88121,1.88165,1.88121,1.88158,84900001.0
2005-02-04 00:55:00,1.88138,1.88138,1.88126,1.88132,52900001.0
2005-02-04 00:56:00,1.88133,1.88137,1.88133,1.88137,3700000.0
2005-02-04 00:57:00,1.88148,1.88148,1.8814,1.8814,45899999.0
2005-02-04 00:58:00,1.88152,1.88152,1.88139,1.88141,71400001.0
2005-02-04 00:59:00,1.8816,1.8816,1.8814,1.88141,74700000.0
2005-02-04 01:00:00,1.88135,1.88138,1.88135,1.88138,36700001.0
2005-02-04 01:01:00,1.88128,1.8813,1.88128,1.8813,4800000.0
2005-02-04 01:02:00,1.88128,1.88135,1.88125,1.88125,23200000.0
2005-02-04 01:03:00,1.88134,1.88134,1.88117,1.88127,48700000.0
2005-02-04 01:04:00,1.88122,1.88125,1.88117,1.88118,42000000.0
2005-02-04 01:05:00,1.88127,1.8814,1.88121,1.88138,46400000.0
2005-02-04 01:06:00,1.88162,1.88169,1.88148,1.88157,40400000.0
2005-02-04 01:07:00,1.88156,1.88158,1.88151,1.88151,99500001.0
2005-02-04 01:08:00,1.88154,1.88169,1.88154,1.88169,12700000.0
2005-02-04 01:09:00,1.88166,1.88166,1.88158,1.88158,65800001.0
2005-02-04 01:10:00,1.8817,1.8817,1.88153,1.88158,21600000.0
2005-02-04 01:11:00,1.88163,1.88163,1.88151,1.88154,38600000.0
2005-02-04 01:12:00,1.88159,1.88168,1.88159,1.88162,40999999.0
2005-02-04 01:13:00,1.88158,1.88165,1.88155,1.88158,50200000.0
2005-02-04 01:14:00,1.88165,1.88165,1.88165,1.88165,65800001.0
2005-02-04 01:15:00,1.88186,1.88186,1.88167,1.88175,103199996.0
2005-02-04 01:16:00,1.88177,1.88178,1.88173,1.88173,28700000.0
2005-02-04 01:17:00,1.88173,1.88179,1.88168,1.88177,73899999.0
2005-02-04 01:18:00,1.88185,1.88185,1.8818,1.88185,25200000.0
2005-02-04 01:19:00,1.88174,1.88174,1.88174,1.88174,19000000.0
2005-02-04 01:20:00,1.88174,1.88181,1.88174,1.88181,13100000.0
2005-02-04 01:21:00,1.88182,1.88187,1.88179,1.88187,96300000.0
2005-02-04 01:22:00,1.88172,1.8818,1.88172,1.8818,6500000.0
2005-02-04 01:23:00,1.88172,1.88173,1.88172,1.88173,9200000.0
2005-02-04 01:24:00,1.88156,1.88157,1.88145,1.88145,17900000.0
2005-02-04 01:25:00,1.88169,1.88176,1.88165,1.88165,47799999.0
2005-02-04 01:26:00,1.88145,1.88145,1.8814,1.88145,37400000.0
2005-02-04 01:27:00,1.88138,1.88141,1.88121,1.88121,51599999.0
2005-02-04 01:28:00,1.88113,1.88113,1.88089,1.88089,30900000.0
2005-02-04 01:29:00,1.881,1.88112,1.88087,1.88112,64300001.0
2005-02-04 01:30:00,1.88129,1.88129,1.8809,1.8809,47299999.0
2005-02-04 01:31:00,1.88094,1.88099,1.88094,1.88097,26800001.0
2005-02-04 01:32:00,1.88097,1.88105,1.88097,1.88105,20499999.0
2005-02-04 01:33:00,1.88102,1.88112,1.88095,1.88112,32700000.0
2005-02-04 01:34:00,1.88113,1.88113,1.88102,1.88109,61400000.0
2005-02-04 01:35:00,1.881,1.881,1.881,1.881,31800000.0
2005-02-04 01:36:00,1.88105,1.88105,1.881,1.88105,23000000.0
2005-02-04 01:37:00,1.8811,1.88118,1.88096,1.88096,38200001.0
2005-02-04 01:38:00,1.88107,1.88113,1.88101,1.88101,91200003.0
2005-02-04 01:39:00,1.88112,1.88112,1.88096,1.88099,25000000.0
2005-02-04 01:40:00,1.88098,1.88098,1.88094,1.88094,14700000.0
2005-02-04 01:41:00,1.88102,1.88102,1.88085,1.88091,85200000.0
2005-02-04 01:42:00,1.8809,1.881,1.88088,1.88091,44700000.0
2005-02-04 01:43:00,1.88083,1.88092,1.88083,1.88092,16000000.0
2005-02-04 01:44:00,1.88088,1.8809,1.88088,1.8809,22500000.0
2005-02-04 01:45:00,1.88093,1.88093,1.88087,1.88088,36300000.0
2005-02-04 01:46:00,1.88092,1.88098,1.88092,1.88092,37700000.0
2005-02-04 01:47:00,1.88103,1.88114,1.88096,1.88096,16700000.0
2005-02-04 01:48:00,1.88105,1.88111,1.88097,1.88111,59599999.0
2005-02-04 01:49:00,1.88117,1.88137,1.88117,1.88122,26599999.0
2005-02-04 01:50:00,1.88141,1.88149,1.88128,1.8813,138999997.0
2005-02-04 01:51:00,1.88138,1.88138,1.88129,1.88138,59400000.0
2005-02-04 01:52:00,1.88138,1.88138,1.88118,1.88121,99700001.0
2005-02-04 01:53:00,1.88138,1.88159,1.88138,1.88155,90499999.0
2005-02-04 01:54:00,1.88145,1.88158,1.88145,1.88157,24500000.0
2005-02-04 01:55:00,1.8816,1.88165,1.8816,1.8816,17700000.0
2005-02-04 01:56:00,1.88148,1.88171,1.88141,1.88171,126500000.0
2005-02-04 01:57:00,1.8816,1.8816,1.88157,1.8816,64000001.0
2005-02-04 01:58:00,1.88158,1.88159,1.88133,1.88158,47299999.0
2005-02-04 01:59:00,1.88162,1.88165,1.88155,1.88155,49900001.0
2005-02-04 02:00:00,1.88152,1.88155,1.8815,1.88155,27100000.0
2005-02-04 02:01:00,1.88152,1.88157,1.88152,1.88153,10800000.0
2005-02-04 02:02:00,1.88155,1.88155,1.88149,1.88149,26000000.0
2005-02-04 02:03:00,1.88156,1.88161,1.88154,1.88157,75200003.0
2005-02-04 02:04:00,1.88165,1.88186,1.88165,1.88174,26200000.0
2005-02-04 02:05:00,1.88155,1.88155,1.88145,1.88145,20800000.0
2005-02-04 02:06:00,1.88123,1.88135,1.8812,1.8812,35546994.0
2005-02-04 02:07:00,1.88147,1.88147,1.88126,1.88139,70500000.0
2005-02-04 02:08:00,1.88145,1.8816,1.88145,1.88157,87500000.0
2005-02-04 02:09:00,1.88148,1.88148,1.88145,1.88145,19600001.0
2005-02-04 02:10:00,1.88159,1.88167,1.88153,1.88153,67200000.0
2005-02-04 02:11:00,1.88174,1.88174,1.8815,1.88157,50600000.0
2005-02-04 02:12:00,1.88156,1.88156,1.88145,1.88145,50700000.0
2005-02-04 02:13:00,1.88153,1.88163,1.88148,1.88152,58100000.0
2005-02-04 02:14:00,1.88153,1.88153,1.8814,1.8814,29800000.0
2005-02-04 02:15:00,1.88138,1.88151,1.88122,1.88122,11900000.0
2005-02-04 02:16:00,1.88137,1.88137,1.88117,1.88117,61500000.0
2005-02-04 02:17:00,1.88117,1.88122,1.88112,1.88112,50800000.0
2005-02-04 02:18:00,1.88108,1.88108,1.88092,1.88099,95100000.0
2005-02-04 02:19:00,1.88085,1.88096,1.88078,1.88095,71700000.0
2005-02-04 02:20:00,1.88097,1.88097,1.88068,1.88075,50400000.0
2005-02-04 02:21:00,1.88067,1.88094,1.88063,1.88094,113499999.0
2005-02-04 02:22:00,1.88086,1.88102,1.88086,1.88093,91600000.0
2005-02-04 02:23:00,1.88097,1.88102,1.8809,1.88092,37200000.0
2005-02-04 02:24:00,1.8809,1.88097,1.8809,1.88097,20800000.0
2005-02-04 02:25:00,1.88093,1.88105,1.88093,1.881,33800001.0
2005-02-04 02:26:00,1.881,1.88105,1.88087,1.881,42600000.0
2005-02-04 02:27:00,1.88095,1.88105,1.88095,1.88105,62800001.0
2005-02-04 02:28:00,1.88095,1.88105,1.88095,1.88105,17900000.0
2005-02-04 02:29:00,1.88102,1.88105,1.88095,1.88105,33200000.0
2005-02-04 02:30:00,1.88097,1.88102,1.88092,1.88092,27700000.0
2005-02-04 02:31:00,1.88088,1.88097,1.88067,1.88097,54200001.0
2005-02-04 02:32:00,1.88097,1.88097,1.88073,1.88073,44500000.0
2005-02-04 02:33:00,1.88065,1.88065,1.88053,1.8806,69399999.0
2005-02-04 02:34:00,1.88058,1.88068,1.88058,1.8806,50900001.0
2005-02-04 02:35:00,1.88088,1.88088,1.88061,1.88077,68900000.0
2005-02-04 02:36:00,1.88062,1.88069,1.88061,1.88068,59100000.0
2005-02-04 02:37:00,1.88073,1.88107,1.88071,1.88092,168000000.0
2005-02-04 02:38:00,1.88065,1.88074,1.88064,1.88074,35900000.0
2005-02-04 02:39:00,1.88075,1.88075,1.88068,1.88075,62199999.0
2005-02-04 02:40:00,1.8807,1.8807,1.8807,1.8807,31800000.0
2005-02-04 02:41:00,1.88072,1.88079,1.8807,1.8807,32800000.0
2005-02-04 02:42:00,1.88074,1.88081,1.88069,1.88069,50499999.0
2005-02-04 02:43:00,1.88066,1.88082,1.88066,1.88082,24099999.0
2005-02-04 02:44:00,1.88083,1.88094,1.88078,1.88079,95499999.0
2005-02-04 02:45:00,1.8808,1.8808,1.88042,1.88042,65100000.0
2005-02-04 02:46:00,1.88064,1.88072,1.88047,1.88072,95100001.0
2005-02-04 02:47:00,1.88055,1.88076,1.88055,1.88076,62700000.0
2005-02-04 02:48:00,1.8808,1.88083,1.88075,1.88083,30500000.0
2005-02-04 02:49:00,1.88078,1.88078,1.88071,1.88071,36500000.0
2005-02-04 02:50:00,1.88074,1.88081,1.88074,1.88081,2900000.0
2005-02-04 02:51:00,1.88075,1.88082,1.88073,1.88078,69999999.0
2005-02-04 02:52:00,1.88072,1.88074,1.8806,1.8806,29900000.0
2005-02-04 02:53:00,1.88065,1.88088,1.88065,1.88088,42800000.0
2005-02-04 02:54:00,1.88091,1.88091,1.88068,1.88068,47100000.0
2005-02-04 02:55:00,1.88063,1.88088,1.8806,1.88088,90700001.0
2005-02-04 02:56:00,1.88102,1.88102,1.88088,1.88091,59200000.0
2005-02-04 02:57:00,1.88117,1.88117,1.88099,1.881,55799999.0
2005-02-04 02:58:00,1.88103,1.88112,1.88097,1.88112,45100000.0
2005-02-04 02:59:00,1.88115,1.88115,1.88098,1.88098,57699999.0
2005-02-04 03:00:00,1.88103,1.88115,1.88103,1.8811,50200001.0
2005-02-04 03:01:00,1.88113,1.88115,1.8811,1.8811,50900001.0
2005-02-04 03:02:00,1.88103,1.88111,1.88103,1.88103,29700000.0
2005-02-04 03:03:00,1.88113,1.88119,1.88105,1.88113,76099999.0
2005-02-04 03:04:00,1.88127,1.88127,1.88117,1.88124,133400000.0
2005-02-04 03:05:00,1.88117,1.88125,1.88117,1.8812,43200000.0
2005-02-04 03:06:00,1.88115,1.88127,1.88107,1.88107,63850000.0
2005-02-04 03:07:00,1.88107,1.88112,1.88099,1.88112,47000000.0
2005-02-04 03:08:00,1.88115,1.88115,1.88115,1.88115,6300000.0
2005-02-04 03:09:00,1.88108,1.88108,1.88092,1.88103,82700001.0
2005-02-04 03:10:00,1.88092,1.88107,1.88092,1.88101,39900000.0
2005-02-04 03:11:00,1.88112,1.8812,1.88082,1.88089,55600000.0
2005-02-04 03:12:00,1.88108,1.88108,1.88095,1.881,16500000.0
2005-02-04 03:13:00,1.88113,1.88113,1.88092,1.88092,35400001.0
2005-02-04 03:14:00,1.88108,1.88122,1.88105,1.88122,95899999.0
2005-02-04 03:15:00,1.881,1.881,1.88095,1.88095,4100000.0
2005-02-04 03:16:00,1.8811,1.8812,1.88109,1.88117,67400001.0
2005-02-04 03:17:00,1.881,1.88105,1.881,1.88105,29000000.0
2005-02-04 03:18:00,1.881,1.88105,1.88097,1.88102,48000001.0
2005-02-04 03:19:00,1.88095,1.881,1.88095,1.881,56299999.0
2005-02-04 03:20:00,1.88105,1.88105,1.881,1.881,12000000.0
2005-02-04 03:21:00,1.88096,1.88096,1.88094,1.88094,17600000.0
2005-02-04 03:22:00,1.8809,1.88095,1.88085,1.88085,43299999.0
2005-02-04 03:23:00,1.88093,1.8811,1.8808,1.8811,61399999.0
2005-02-04 03:24:00,1.88086,1.88086,1.88055,1.88083,86900001.0
2005-02-04 03:25:00,1.88078,1.88087,1.88059,1.88087,51800001.0
2005-02-04 03:26:00,1.88098,1.88105,1.88098,1.88105,66599999.0
2005-02-04 03:27:00,1.88104,1.88111,1.88096,1.88096,61499999.0
2005-02-04 03:28:00,1.88123,1.88134,1.88117,1.88124,74000000.0
2005-02-04 03:29:00,1.88133,1.88133,1.88132,1.88132,8300000.0
2005-02-04 03:30:00,1.88145,1.88145,1.8814,1.8814,37199999.0
2005-02-04 03:31:00,1.88145,1.88152,1.88145,1.88147,46700000.0
2005-02-04 03:32:00,1.88148,1.8815,1.88125,1.8815,90000000.0
2005-02-04 03:33:00,1.88145,1.88145,1.88141,1.88141,25300000.0
2005-02-04 03:34:00,1.88136,1.88136,1.88121,1.88125,38200000.0
2005-02-04 03:35:00,1.88125,1.88139,1.88125,1.88129,58800001.0
2005-02-04 03:36:00,1.88129,1.88143,1.88124,1.88124,90899999.0
2005-02-04 03:37:00,1.8812,1.8812,1.88105,1.88105,5200000.0
2005-02-04 03:38:00,1.88106,1.88125,1.88098,1.88101,42300000.0
2005-02-04 03:39:00,1.88118,1.88118,1.88093,1.88093,34100000.0
2005-02-04 03:40:00,1.88092,1.88099,1.88082,1.88094,111100000.0
2005-02-04 03:41:00,1.88102,1.88133,1.88102,1.88123,19900000.0
2005-02-04 03:42:00,1.88133,1.8814,1.88122,1.88122,109000000.0
2005-02-04 03:43:00,1.8813,1.88139,1.88127,1.88136,70399999.0
2005-02-04 03:44:00,1.88133,1.88133,1.88127,1.88127,39000000.0
2005-02-04 03:45:00,1.88123,1.88133,1.88114,1.88123,104700000.0
2005-02-04 03:46:00,1.88137,1.88139,1.88119,1.88119,64449999.0
2005-02-04 03:47:00,1.8812,1.88125,1.88117,1.88125,73100000.0
2005-02-04 03:48:00,1.88127,1.88127,1.88108,1.88123,75299999.0
2005-02-04 03:49:00,1.8812,1.88125,1.88115,1.88125,47500000.0
2005-02-04 03:50:00,1.8811,1.88118,1.88095,1.88098,45100000.0
2005-02-04 03:51:00,1.8808,1.88085,1.88074,1.88085,84800001.0
2005-02-04 03:52:00,1.88083,1.88092,1.88075,1.88092,27200000.0
2005-02-04 03:53:00,1.88087,1.88093,1.88074,1.88093,106500001.0
2005-02-04 03:54:00,1.88093,1.88109,1.88093,1.88098,74899999.0
2005-02-04 03:55:00,1.88097,1.88111,1.88097,1.88103,56300000.0
2005-02-04 03:56:00,1.88107,1.88107,1.88098,1.88105,61949999.0
2005-02-04 03:57:00,1.88112,1.88138,1.8811,1.8813,110899999.0
2005-02-04 03:58:00,1.88132,1.88142,1.88127,1.88127,67100000.0
2005-02-04 03:59:00,1.88123,1.88132,1.88123,1.8813,56499999.0
2005-02-04 04:00:00,1.88127,1.88148,1.88127,1.88145,52000000.0
2005-02-04 04:01:00,1.88146,1.88146,1.88146,1.88146,9200000.0
2005-02-04 04:02:00,1.88152,1.88152,1.88148,1.88148,24200000.0
2005-02-04 04:03:00,1.88143,1.88148,1.88143,1.88148,27000000.0
2005-02-04 04:04:00,1.88138,1.88146,1.88133,1.88133,55900000.0
2005-02-04 04:05:00,1.88118,1.88141,1.88116,1.88123,50300000.0
2005-02-04 04:06:00,1.88123,1.8813,1.88115,1.88115,65900000.0
2005-02-04 04:07:00,1.88119,1.88124,1.88106,1.88106,60800000.0
2005-02-04 04:08:00,1.88117,1.88129,1.88109,1.88111,47300000.0
2005-02-04 04:09:00,1.88108,1.88113,1.88102,1.88102,40400000.0
2005-02-04 04:10:00,1.88115,1.88132,1.88115,1.88131,62499999.0
2005-02-04 04:11:00,1.8814,1.8814,1.88119,1.88119,16100000.0
2005-02-04 04:12:00,1.88117,1.88131,1.88117,1.88119,66000000.0
2005-02-04 04:13:00,1.8813,1.88149,1.88123,1.88135,85200001.0
2005-02-04 04:14:00,1.88122,1.88132,1.88112,1.88112,56400001.0
2005-02-04 04:15:00,1.88118,1.88118,1.88109,1.8811,21500000.0
2005-02-04 04:16:00,1.88102,1.88104,1.88098,1.881,93400000.0
2005-02-04 04:17:00,1.88101,1.88101,1.88097,1.88097,4800000.0
2005-02-04 04:18:00,1.88107,1.8811,1.88092,1.88099,141400002.0
2005-02-04 04:19:00,1.8811,1.8811,1.88096,1.88098,96399999.0
2005-02-04 04:20:00,1.8809,1.88109,1.8809,1.88093,49599998.0
2005-02-04 04:21:00,1.88097,1.88103,1.88097,1.88098,42500000.0
2005-02-04 04:22:00,1.88105,1.88121,1.88096,1.88121,107899998.0
2005-02-04 04:23:00,1.88092,1.88093,1.88082,1.88093,43499999.0
2005-02-04 04:24:00,1.8809,1.88095,1.8809,1.8809,51100000.0
2005-02-04 04:25:00,1.88117,1.88117,1.88099,1.88106,36200000.0
2005-02-04 04:26:00,1.88095,1.88095,1.88085,1.8809,27500000.0
2005-02-04 04:27:00,1.88092,1.88092,1.88077,1.88078,28100000.0
2005-02-04 04:28:00,1.88068,1.88082,1.88066,1.88082,89199999.0
2005-02-04 04:29:00,1.88085,1.88088,1.88077,1.88085,133599999.0
2005-02-04 04:30:00,1.88082,1.88082,1.88082,1.88082,18400000.0
2005-02-04 04:31:00,1.88076,1.88087,1.88076,1.88083,37300001.0
2005-02-04 04:32:00,1.88085,1.88085,1.88085,1.88085,4900000.0
2005-02-04 04:33:00,1.88082,1.88084,1.88066,1.88066,40100000.0
2005-02-04 04:34:00,1.88084,1.88086,1.88084,1.88086,10800000.0
2005-02-04 04:35:00,1.88085,1.88095,1.88085,1.88095,69700002.0
2005-02-04 04:36:00,1.88097,1.88117,1.88097,1.88107,58899998.0
2005-02-04 04:37:00,1.88102,1.88107,1.88088,1.88105,10500000.0
2005-02-04 04:38:00,1.88113,1.88128,1.88113,1.88124,95100001.0
2005-02-04 04:39:00,1.88131,1.88131,1.88124,1.88124,34200000.0
2005-02-04 04:40:00,1.88155,1.88161,1.88146,1.88158,31100000.0
2005-02-04 04:41:00,1.88134,1.8814,1.88127,1.88127,51700000.0
2005-02-04 04:42:00,1.88119,1.8812,1.88111,1.88111,76900000.0
2005-02-04 04:43:00,1.88125,1.88125,1.88111,1.88112,62899999.0
2005-02-04 04:44:00,1.88103,1.88112,1.88098,1.88098,61800000.0
2005-02-04 04:45:00,1.88115,1.88122,1.881,1.881,69099999.0
2005-02-04 04:46:00,1.88109,1.88109,1.88106,1.88106,23800001.0
2005-02-04 04:47:00,1.88108,1.88114,1.88102,1.88102,24300000.0
2005-02-04 04:48:00,1.8811,1.88118,1.88103,1.88115,75200000.0
2005-02-04 04:49:00,1.88108,1.88108,1.88088,1.88093,28700001.0
2005-02-04 04:50:00,1.88088,1.88098,1.88083,1.88093,52800000.0
2005-02-04 04:51:00,1.88105,1.88105,1.88078,1.88085,69800000.0
2005-02-04 04:52:00,1.88092,1.88098,1.88092,1.88098,10300000.0
2005-02-04 04:53:00,1.88085,1.88093,1.88085,1.88093,41800000.0
2005-02-04 04:54:00,1.881,1.881,1.88088,1.88095,49900000.0
2005-02-04 04:55:00,1.88087,1.88103,1.88087,1.88103,52300000.0
2005-02-04 04:56:00,1.881,1.881,1.88086,1.88093,25400000.0
2005-02-04 04:57:00,1.881,1.88108,1.88094,1.88107,77100001.0
2005-02-04 04:58:00,1.88101,1.88108,1.88101,1.88102,59800001.0
2005-02-04 04:59:00,1.8811,1.8811,1.88097,1.88103,100999999.0
2005-02-04 05:00:00,1.88106,1.88111,1.88106,1.88108,35000000.0
2005-02-04 05:01:00,1.88105,1.88105,1.88105,1.88105,2800000.0
2005-02-04 05:02:00,1.88123,1.88123,1.881,1.88105,62499999.0
2005-02-04 05:03:00,1.88109,1.88109,1.88083,1.88104,29200000.0
2005-02-04 05:04:00,1.88104,1.88104,1.88087,1.88095,44699999.0
2005-02-04 05:05:00,1.88112,1.88112,1.88108,1.88108,3800000.0
2005-02-04 05:06:00,1.88097,1.88105,1.88097,1.881,32000000.0
2005-02-04 05:07:00,1.88088,1.88114,1.88088,1.88096,91799998.0
2005-02-04 05:08:00,1.881,1.881,1.881,1.881,31400000.0
2005-02-04 05:09:00,1.88102,1.88105,1.881,1.881,39700001.0
2005-02-04 05:10:00,1.88105,1.88105,1.88105,1.88105,300000.0
2005-02-04 05:11:00,1.88102,1.88109,1.88093,1.88093,112800002.0
2005-02-04 05:12:00,1.88103,1.88113,1.881,1.88103,64100000.0
2005-02-04 05:13:00,1.88104,1.88114,1.88104,1.8811,15350000.0
2005-02-04 05:14:00,1.88106,1.88112,1.88095,1.88105,90000002.0
2005-02-04 05:15:00,1.881,1.88116,1.881,1.88104,46300000.0
2005-02-04 05:16:00,1.88108,1.88115,1.88105,1.8811,41099999.0
2005-02-04 05:17:00,1.88121,1.88131,1.88117,1.88126,64799998.0
2005-02-04 05:18:00,1.88108,1.88118,1.88108,1.88115,61099998.0
2005-02-04 05:19:00,1.88107,1.88111,1.88097,1.88097,36500000.0
2005-02-04 05:20:00,1.88105,1.8811,1.88094,1.88094,98999999.0
2005-02-04 05:21:00,1.88093,1.88101,1.88091,1.88091,28300000.0
2005-02-04 05:22:00,1.88089,1.88096,1.88088,1.88088,67100001.0
2005-02-04 05:23:00,1.88088,1.88088,1.8807,1.88088,68300000.0
2005-02-04 05:24:00,1.88085,1.8809,1.88085,1.8809,37899999.0
2005-02-04 05:25:00,1.88084,1.88091,1.88077,1.88091,59400000.0
2005-02-04 05:26:00,1.88085,1.88085,1.88074,1.8808,93199998.0
2005-02-04 05:27:00,1.88103,1.88103,1.88093,1.88098,41500000.0
2005-02-04 05:28:00,1.88085,1.88085,1.88078,1.88078,115499998.0
2005-02-04 05:29:00,1.8807,1.8808,1.8807,1.8807,41800000.0
2005-02-04 05:30:00,1.8808,1.88085,1.8808,1.88085,46700000.0
2005-02-04 05:31:00,1.88067,1.88067,1.8804,1.88047,31200000.0
2005-02-04 05:32:00,1.88052,1.88053,1.88045,1.88051,104600001.0
2005-02-04 05:33:00,1.88067,1.88067,1.88053,1.88064,29300000.0
2005-02-04 05:34:00,1.88077,1.88085,1.88048,1.88075,133000002.0
2005-02-04 05:35:00,1.88069,1.88077,1.88067,1.88068,15600000.0
2005-02-04 05:36:00,1.88064,1.88081,1.88064,1.88081,34900000.0
2005-02-04 05:37:00,1.88077,1.8808,1.88075,1.88075,50899999.0
2005-02-04 05:38:00,1.88088,1.88088,1.88083,1.88083,9800000.0
2005-02-04 05:39:00,1.88075,1.88084,1.88064,1.88084,75000000.0
2005-02-04 05:40:00,1.88095,1.88095,1.8808,1.8809,79000001.0
2005-02-04 05:41:00,1.8811,1.88115,1.88105,1.88105,43900000.0
2005-02-04 05:42:00,1.88092,1.88097,1.88092,1.88097,31400000.0
2005-02-04 05:43:00,1.88085,1.88085,1.8807,1.8807,38800001.0
2005-02-04 05:44:00,1.88087,1.88093,1.88085,1.88087,24200000.0
2005-02-04 05:45:00,1.88083,1.88083,1.88066,1.88079,36500000.0
2005-02-04 05:46:00,1.8806,1.8806,1.88055,1.88055,20400000.0
2005-02-04 05:47:00,1.88045,1.88054,1.88043,1.8805,87699997.0
2005-02-04 05:48:00,1.88053,1.88063,1.88046,1.8806,25500000.0
2005-02-04 05:49:00,1.88056,1.88056,1.88049,1.8805,44900000.0
2005-02-04 05:50:00,1.88055,1.88062,1.88053,1.88057,7500000.0
2005-02-04 05:51:00,1.88052,1.88064,1.88047,1.88047,52399998.0
2005-02-04 05:52:00,1.88042,1.8806,1.88042,1.8806,49000000.0
2005-02-04 05:53:00,1.88053,1.88085,1.88052,1.88085,108600000.0
2005-02-04 05:54:00,1.88065,1.88068,1.8805,1.88065,76900000.0
2005-02-04 05:55:00,1.88084,1.88096,1.88084,1.8809,18300000.0
2005-02-04 05:56:00,1.88057,1.88065,1.88057,1.8806,61300000.0
2005-02-04 05:57:00,1.88062,1.88062,1.88047,1.88048,30300000.0
2005-02-04 05:58:00,1.8806,1.8806,1.88044,1.8805,37600001.0
2005-02-04 05:59:00,1.8804,1.88051,1.8804,1.88047,67700000.0
2005-02-04 06:00:00,1.88052,1.88052,1.88036,1.88038,48400000.0
2005-02-04 06:01:00,1.88045,1.88045,1.88037,1.88038,96900002.0
2005-02-04 06:02:00,1.88038,1.88038,1.8803,1.88032,30399999.0
2005-02-04 06:03:00,1.88039,1.88043,1.88032,1.88043,51000000.0
2005-02-04 06:04:00,1.88045,1.88045,1.88045,1.88045,6400000.0
2005-02-04 06:05:00,1.88038,1.88038,1.88023,1.88023,66900001.0
2005-02-04 06:06:00,1.88032,1.88037,1.88024,1.88024,42400000.0
2005-02-04 06:07:00,1.88024,1.88043,1.88024,1.88039,57799998.0
2005-02-04 06:08:00,1.88041,1.88054,1.88041,1.88054,14400000.0
2005-02-04 06:09:00,1.8804,1.88045,1.8804,1.8804,132300001.0
2005-02-04 06:10:00,1.8804,1.88045,1.88035,1.88045,34400001.0
2005-02-04 06:11:00,1.88047,1.8805,1.88032,1.88032,34100000.0
2005-02-04 06:12:00,1.88045,1.88045,1.88037,1.8804,26600000.0
2005-02-04 06:13:00,1.8804,1.88045,1.8804,1.8804,35500000.0
2005-02-04 06:14:00,1.88038,1.88038,1.88038,1.88038,2000000.0
2005-02-04 06:15:00,1.88045,1.88045,1.88033,1.88045,52100000.0
2005-02-04 06:16:00,1.8804,1.88047,1.88035,1.88035,137000001.0
2005-02-04 06:17:00,1.88042,1.8805,1.88033,1.88033,75700001.0
2005-02-04 06:18:00,1.88048,1.88048,1.88039,1.8804,19000000.0
2005-02-04 06:19:00,1.88033,1.88047,1.88033,1.88047,31400000.0
2005-02-04 06:20:00,1.88047,1.88053,1.88047,1.88053,5700000.0
2005-02-04 06:21:00,1.8805,1.88062,1.8805,1.88052,42100000.0
2005-02-04 06:22:00,1.88048,1.88055,1.88048,1.88055,53300000.0
2005-02-04 06:23:00,1.88055,1.88055,1.88033,1.88033,44100000.0
2005-02-04 06:24:00,1.88045,1.88045,1.88038,1.88042,56400000.0
2005-02-04 06:25:00,1.88046,1.8805,1.88035,1.88042,46600000.0
2005-02-04 06:26:00,1.88037,1.88045,1.88037,1.88045,18600000.0
2005-02-04 06:27:00,1.8804,1.88048,1.88037,1.88048,35400000.0
2005-02-04 06:28:00,1.8804,1.88048,1.8804,1.8804,33000000.0
2005-02-04 06:29:00,1.88035,1.88037,1.88032,1.88032,37499999.0
2005-02-04 06:30:00,1.88023,1.88042,1.88023,1.88042,35700000.0
2005-02-04 06:31:00,1.88038,1.88045,1.88038,1.8804,50099999.0
2005-02-04 06:32:00,1.88038,1.88045,1.88027,1.88045,62299999.0
2005-02-04 06:33:00,1.88053,1.88053,1.88045,1.88053,29500000.0
2005-02-04 06:34:00,1.88043,1.88052,1.88033,1.88048,90700001.0
2005-02-04 06:35:00,1.88043,1.88043,1.88032,1.88032,4800000.0
2005-02-04 06:36:00,1.88034,1.88045,1.88034,1.88045,49300000.0
2005-02-04 06:37:00,1.88045,1.88047,1.88034,1.88045,61700000.0
2005-02-04 06:38:00,1.88048,1.88048,1.88042,1.88042,16700000.0
2005-02-04 06:39:00,1.88053,1.8806,1.88053,1.88053,38400000.0
2005-02-04 06:40:00,1.88062,1.88062,1.88055,1.88055,9000000.0
2005-02-04 06:41:00,1.88063,1.88063,1.88053,1.88056,59900000.0
2005-02-04 06:42:00,1.88052,1.88061,1.8805,1.8805,99899999.0
2005-02-04 06:43:00,1.88057,1.88064,1.88048,1.88056,82500001.0
2005-02-04 06:44:00,1.88052,1.88059,1.88048,1.88051,39000000.0
2005-02-04 06:45:00,1.88052,1.88053,1.88036,1.88036,29700000.0
2005-02-04 06:46:00,1.88045,1.88064,1.88045,1.88062,42099999.0
2005-02-04 06:47:00,1.88076,1.88076,1.88064,1.88066,37100000.0
2005-02-04 06:48:00,1.88058,1.88075,1.88041,1.88075,118500000.0
2005-02-04 06:49:00,1.88082,1.88082,1.88078,1.88078,4400000.0
2005-02-04 06:50:00,1.88093,1.88101,1.88091,1.88091,77499999.0
2005-02-04 06:51:00,1.88095,1.88099,1.88065,1.88065,48199999.0
2005-02-04 06:52:00,1.88072,1.88086,1.88052,1.8807,19000000.0
2005-02-04 06:53:00,1.88069,1.88079,1.88069,1.8807,87999998.0
2005-02-04 06:54:00,1.88087,1.88087,1.88063,1.88063,94600002.0
2005-02-04 06:55:00,1.88055,1.88073,1.88055,1.88073,8500000.0
2005-02-04 06:56:00,1.8807,1.88103,1.8807,1.88103,104799998.0
2005-02-04 06:57:00,1.88085,1.88099,1.8806,1.88099,112599997.0
2005-02-04 06:58:00,1.88095,1.88095,1.88076,1.88085,64500002.0
2005-02-04 06:59:00,1.8809,1.88092,1.8808,1.8808,37000001.0
2005-02-04 07:00:00,1.88095,1.88095,1.88088,1.88088,37200000.0
2005-02-04 07:01:00,1.88071,1.88103,1.88071,1.88096,90500000.0
2005-02-04 07:02:00,1.88093,1.88095,1.88093,1.88095,15500000.0
2005-02-04 07:03:00,1.88081,1.88091,1.88081,1.88088,68300000.0
2005-02-04 07:04:00,1.88091,1.88091,1.88084,1.88084,20000000.0
2005-02-04 07:05:00,1.88074,1.88093,1.88074,1.88093,35900000.0
2005-02-04 07:06:00,1.88104,1.88107,1.8807,1.8807,29800000.0
2005-02-04 07:07:00,1.88085,1.88085,1.8807,1.8807,67300002.0
2005-02-04 07:08:00,1.88077,1.8808,1.88057,1.8806,35200000.0
2005-02-04 07:09:00,1.88057,1.88065,1.88056,1.88056,29400000.0
2005-02-04 07:10:00,1.8806,1.88065,1.8806,1.88065,10300000.0
2005-02-04 07:11:00,1.88059,1.88061,1.8805,1.8805,44100000.0
2005-02-04 07:12:00,1.8806,1.8806,1.88053,1.88053,14300000.0
2005-02-04 07:13:00,1.88055,1.88055,1.88045,1.88047,84600000.0
2005-02-04 07:14:00,1.88043,1.8805,1.88032,1.88034,120899999.0
2005-02-04 07:15:00,1.88057,1.88057,1.88033,1.88053,75400000.0
2005-02-04 07:16:00,1.88055,1.88067,1.88052,1.88052,65299998.0
2005-02-04 07:17:00,1.88067,1.88067,1.88048,1.88063,57700001.0
2005-02-04 07:18:00,1.88055,1.88055,1.88046,1.88055,18100000.0
2005-02-04 07:19:00,1.88067,1.88081,1.88061,1.88081,83299999.0
2005-02-04 07:20:00,1.88075,1.88079,1.88056,1.88061,86700000.0
2005-02-04 07:21:00,1.88053,1.8807,1.88053,1.8807,94400000.0
2005-02-04 07:22:00,1.88068,1.88075,1.88068,1.88075,73400000.0
2005-02-04 07:23:00,1.88073,1.88095,1.88066,1.88095,73599998.0
2005-02-04 07:24:00,1.88086,1.88096,1.88072,1.88088,92500002.0
2005-02-04 07:25:00,1.88087,1.88093,1.88077,1.88089,67399999.0
2005-02-04 07:26:00,1.88077,1.88095,1.88077,1.88095,51399999.0
2005-02-04 07:27:00,1.88094,1.88103,1.88073,1.88073,125900001.0
2005-02-04 07:28:00,1.88076,1.88105,1.88076,1.88093,76100000.0
2005-02-04 07:29:00,1.88098,1.88106,1.88098,1.88101,71099999.0
2005-02-04 07:30:00,1.88095,1.88111,1.88095,1.881,74599999.0
2005-02-04 07:31:00,1.88106,1.88106,1.88082,1.88098,107900003.0
2005-02-04 07:32:00,1.88106,1.88116,1.88105,1.88105,93400000.0
2005-02-04 07:33:00,1.88105,1.88105,1.88098,1.88105,56699999.0
2005-02-04 07:34:00,1.88102,1.88111,1.881,1.881,82800000.0
2005-02-04 07:35:00,1.88106,1.88114,1.88094,1.88094,101500001.0
2005-02-04 07:36:00,1.88115,1.88115,1.88091,1.88098,36300000.0
2005-02-04 07:37:00,1.881,1.881,1.88087,1.88089,40500000.0
2005-02-04 07:38:00,1.88083,1.88091,1.88073,1.88091,44400000.0
2005-02-04 07:39:00,1.8809,1.88107,1.8809,1.88097,65200002.0
2005-02-04 07:40:00,1.88095,1.88103,1.8809,1.88103,33100001.0
2005-02-04 07:41:00,1.88094,1.88136,1.88094,1.88123,95199998.0
2005-02-04 07:42:00,1.88124,1.88135,1.88118,1.88118,80599999.0
2005-02-04 07:43:00,1.88134,1.88149,1.88133,1.88133,81300001.0
2005-02-04 07:44:00,1.88142,1.88149,1.8813,1.88135,61499999.0
2005-02-04 07:45:00,1.8815,1.88156,1.88145,1.8815,66099999.0
2005-02-04 07:46:00,1.88155,1.88155,1.88142,1.88142,15900000.0
2005-02-04 07:47:00,1.88141,1.88148,1.88131,1.88133,35600001.0
2005-02-04 07:48:00,1.88135,1.88152,1.88135,1.88141,54400000.0
2005-02-04 07:49:00,1.8815,1.8815,1.88138,1.8814,38299999.0
2005-02-04 07:50:00,1.88143,1.88143,1.88134,1.88134,7200000.0
2005-02-04 07:51:00,1.88133,1.88144,1.88133,1.88144,19000000.0
2005-02-04 07:52:00,1.88155,1.88155,1.88155,1.88155,5600000.0
2005-02-04 07:53:00,1.88168,1.88168,1.88168,1.88168,2400000.0
2005-02-04 07:54:00,1.8815,1.8815,1.88135,1.88135,23300000.0
2005-02-04 07:55:00,1.88136,1.88144,1.88136,1.88142,88399998.0
2005-02-04 07:56:00,1.88153,1.88171,1.88144,1.88144,50000000.0
2005-02-04 07:57:00,1.88147,1.88165,1.88147,1.88159,12600000.0
2005-02-04 07:58:00,1.88147,1.88162,1.88147,1.88162,28000000.0
2005-02-04 07:59:00,1.88161,1.88167,1.8815,1.88163,37500000.0
2005-02-04 08:00:00,1.8816,1.8816,1.8816,1.8816,12700000.0
2005-02-04 08:01:00,1.88164,1.88164,1.88146,1.88147,92700001.0
2005-02-04 08:02:00,1.88151,1.8816,1.88136,1.88142,137900000.0
2005-02-04 08:03:00,1.88157,1.88163,1.88142,1.88142,22000000.0
2005-02-04 08:04:00,1.88142,1.88153,1.8814,1.88153,69500000.0
2005-02-04 08:05:00,1.88155,1.88155,1.8814,1.88155,80200001.0
2005-02-04 08:06:00,1.88151,1.88153,1.88133,1.88133,36800000.0
2005-02-04 08:07:00,1.88155,1.88155,1.88127,1.8813,80100001.0
2005-02-04 08:08:00,1.88129,1.8814,1.88124,1.88132,107600000.0
2005-02-04 08:09:00,1.88131,1.88133,1.88117,1.88133,45100001.0
2005-02-04 08:10:00,1.8813,1.88135,1.88128,1.88135,54100000.0
2005-02-04 08:11:00,1.88135,1.88135,1.8813,1.8813,80500000.0
2005-02-04 08:12:00,1.88127,1.88143,1.88104,1.88143,96400000.0
2005-02-04 08:13:00,1.88132,1.8814,1.88131,1.88131,56500000.0
2005-02-04 08:14:00,1.88135,1.88145,1.88127,1.88145,93400001.0
2005-02-04 08:15:00,1.88135,1.88135,1.88125,1.8813,102400000.0
2005-02-04 08:16:00,1.8812,1.8813,1.8812,1.8813,3800000.0
2005-02-04 08:17:00,1.88143,1.88143,1.88119,1.88119,17400000.0
2005-02-04 08:18:00,1.8813,1.88135,1.88125,1.88125,24300000.0
2005-02-04 08:19:00,1.88118,1.88118,1.88087,1.88095,32400000.0
2005-02-04 08:20:00,1.88105,1.88112,1.88093,1.88103,47600000.0
2005-02-04 08:21:00,1.88101,1.88112,1.88098,1.88098,84799999.0
2005-02-04 08:22:00,1.88112,1.88112,1.88108,1.88108,13700000.0
2005-02-04 08:23:00,1.88138,1.88142,1.88117,1.88117,84600002.0
2005-02-04 08:24:00,1.88115,1.88115,1.88092,1.88113,73000001.0
2005-02-04 08:25:00,1.88101,1.88111,1.88097,1.88099,18800000.0
2005-02-04 08:26:00,1.88133,1.88133,1.881,1.8811,55600001.0
2005-02-04 08:27:00,1.88091,1.881,1.88091,1.88098,69600001.0
2005-02-04 08:28:00,1.88102,1.88116,1.88102,1.88111,60100000.0
2005-02-04 08:29:00,1.88122,1.88122,1.88106,1.88117,76999999.0
2005-02-04 08:30:00,1.88105,1.88107,1.88097,1.88105,37800000.0
2005-02-04 08:31:00,1.88095,1.88125,1.88095,1.88111,79699998.0
2005-02-04 08:32:00,1.88112,1.88112,1.88093,1.88093,44000000.0
2005-02-04 08:33:00,1.88102,1.88102,1.88098,1.88098,8400000.0
2005-02-04 08:34:00,1.8809,1.88103,1.88083,1.88103,107400000.0
2005-02-04 08:35:00,1.881,1.881,1.88054,1.88054,50600000.0
2005-02-04 08:36:00,1.88055,1.88071,1.88055,1.88055,26699999.0
2005-02-04 08:37:00,1.88063,1.88077,1.88053,1.88062,91800000.0
2005-02-04 08:38:00,1.88072,1.88078,1.88041,1.88041,104299999.0
2005-02-04 08:39:00,1.8806,1.88078,1.8806,1.88078,31900000.0
2005-02-04 08:40:00,1.88041,1.88086,1.88041,1.88086,68400000.0
2005-02-04 08:41:00,1.88082,1.88089,1.88057,1.88087,100400000.0
2005-02-04 08:42:00,1.88084,1.88091,1.88074,1.88091,66500000.0
2005-02-04 08:43:00,1.88097,1.88097,1.88069,1.88069,31700000.0
2005-02-04 08:44:00,1.88072,1.8808,1.88069,1.88069,39100000.0
2005-02-04 08:45:00,1.88081,1.88081,1.8807,1.88073,58900002.0
2005-02-04 08:46:00,1.88063,1.88067,1.88053,1.88061,56000001.0
2005-02-04 08:47:00,1.88088,1.8809,1.88055,1.88055,64500000.0
2005-02-04 08:48:00,1.88089,1.881,1.88052,1.88052,48300000.0
2005-02-04 08:49:00,1.88068,1.88124,1.88061,1.88118,55900000.0
2005-02-04 08:50:00,1.88135,1.88145,1.88118,1.88123,50200001.0
2005-02-04 08:51:00,1.88152,1.88152,1.88136,1.88144,48800000.0
2005-02-04 08:52:00,1.88158,1.88183,1.88149,1.88168,42400000.0
2005-02-04 08:53:00,1.88172,1.88172,1.88148,1.88151,36400000.0
2005-02-04 08:54:00,1.8814,1.8814,1.88084,1.88084,15900000.0
2005-02-04 08:55:00,1.88087,1.88103,1.8808,1.88099,62400000.0
2005-02-04 08:56:00,1.88098,1.88098,1.88079,1.88081,49500000.0
2005-02-04 08:57:00,1.88111,1.88111,1.88104,1.88104,22600000.0
2005-02-04 08:58:00,1.88096,1.88133,1.88096,1.88133,50000000.0
2005-02-04 08:59:00,1.8814,1.8814,1.88127,1.88128,23400000.0
2005-02-04 09:00:00,1.88123,1.88123,1.88082,1.88083,28700000.0
2005-02-04 09:01:00,1.88082,1.88084,1.88057,1.88057,55500000.0
2005-02-04 09:02:00,1.88055,1.88071,1.88055,1.88058,76400002.0
2005-02-04 09:03:00,1.88058,1.88069,1.88042,1.88069,101599998.0
2005-02-04 09:04:00,1.88051,1.88065,1.88021,1.88021,88900001.0
2005-02-04 09:05:00,1.88027,1.88043,1.88023,1.88043,46800000.0
2005-02-04 09:06:00,1.8805,1.8805,1.88028,1.88028,38200000.0
2005-02-04 09:07:00,1.8804,1.88057,1.88025,1.88025,67100000.0
2005-02-04 09:08:00,1.8803,1.88061,1.8803,1.88052,58600000.0
2005-02-04 09:09:00,1.8804,1.88048,1.88018,1.88037,102000000.0
2005-02-04 09:10:00,1.88037,1.88038,1.8802,1.8802,39799999.0
2005-02-04 09:11:00,1.88031,1.88056,1.88031,1.88052,96900000.0
2005-02-04 09:12:00,1.88077,1.88091,1.88073,1.88087,22600000.0
2005-02-04 09:13:00,1.88087,1.88087,1.88066,1.88066,54100000.0
2005-02-04 09:14:00,1.88055,1.88055,1.88018,1.88053,67600001.0
2005-02-04 09:15:00,1.88037,1.8805,1.88032,1.88032,72799998.0
2005-02-04 09:16:00,1.8805,1.8806,1.88041,1.88045,74400000.0
2005-02-04 09:17:00,1.88055,1.88055,1.88025,1.88025,79300000.0
2005-02-04 09:18:00,1.8801,1.8801,1.87995,1.88002,74299999.0
2005-02-04 09:19:00,1.87998,1.87998,1.87978,1.87978,85700000.0
2005-02-04 09:20:00,1.88002,1.88021,1.87998,1.88002,79800002.0
2005-02-04 09:21:00,1.88003,1.88005,1.87998,1.88005,51100000.0
2005-02-04 09:22:00,1.88008,1.88008,1.87985,1.8799,15800000.0
2005-02-04 09:23:00,1.87985,1.87992,1.87976,1.87979,64400000.0
2005-02-04 09:24:00,1.87985,1.87999,1.87985,1.87985,39900000.0
2005-02-04 09:25:00,1.88005,1.88026,1.87992,1.87992,67699999.0
2005-02-04 09:26:00,1.88017,1.88031,1.88009,1.88024,167699997.0
2005-02-04 09:27:00,1.8805,1.88056,1.88029,1.88029,43800000.0
2005-02-04 09:28:00,1.88033,1.88056,1.88026,1.88039,86799999.0
2005-02-04 09:29:00,1.8805,1.88056,1.8803,1.8803,85700001.0
2005-02-04 09:30:00,1.88052,1.88054,1.88034,1.88039,70600000.0
2005-02-04 09:31:00,1.8806,1.88063,1.88002,1.88039,112400001.0
2005-02-04 09:32:00,1.88087,1.88098,1.88056,1.88064,171200000.0
2005-02-04 09:33:00,1.88071,1.8808,1.88071,1.88071,58700001.0
2005-02-04 09:34:00,1.88075,1.8808,1.88063,1.88066,121699998.0
2005-02-04 09:35:00,1.88064,1.8809,1.88064,1.8809,33400000.0
2005-02-04 09:36:00,1.8809,1.88137,1.8809,1.88135,52100000.0
2005-02-04 09:37:00,1.88142,1.88142,1.88099,1.88099,73799999.0
2005-02-04 09:38:00,1.88091,1.88098,1.88077,1.88091,46400000.0
2005-02-04 09:39:00,1.8807,1.88078,1.88067,1.88071,61100001.0
2005-02-04 09:40:00,1.88073,1.88097,1.88073,1.88092,72500001.0
2005-02-04 09:41:00,1.8807,1.88088,1.8807,1.88088,49800001.0
2005-02-04 09:42:00,1.88094,1.88094,1.88089,1.88089,34900000.0
2005-02-04 09:43:00,1.88101,1.88108,1.88095,1.88095,88799999.0
2005-02-04 09:44:00,1.88099,1.88101,1.88089,1.88092,76200000.0
2005-02-04 09:45:00,1.88088,1.8809,1.88088,1.8809,43600001.0
2005-02-04 09:46:00,1.88105,1.88117,1.88104,1.88115,22300000.0
2005-02-04 09:47:00,1.88105,1.88108,1.88086,1.8809,47500000.0
2005-02-04 09:48:00,1.8809,1.881,1.8809,1.88091,60200001.0
2005-02-04 09:49:00,1.88102,1.88102,1.88088,1.88088,80800002.0
2005-02-04 09:50:00,1.881,1.88118,1.881,1.88102,35500000.0
2005-02-04 09:51:00,1.8811,1.88116,1.88104,1.88104,49200000.0
2005-02-04 09:52:00,1.88101,1.88119,1.88101,1.88117,49100001.0
2005-02-04 09:53:00,1.88102,1.88102,1.881,1.881,14600000.0
2005-02-04 09:54:00,1.88104,1.88104,1.88084,1.88094,55100000.0
2005-02-04 09:55:00,1.88092,1.88098,1.88074,1.88092,57200000.0
2005-02-04 09:56:00,1.88095,1.88095,1.88088,1.88095,20200000.0
2005-02-04 09:57:00,1.88095,1.88095,1.88085,1.8809,80200002.0
2005-02-04 09:58:00,1.88103,1.88109,1.88102,1.88102,37100001.0
2005-02-04 09:59:00,1.88122,1.88124,1.88107,1.88109,64799999.0
2005-02-04 10:00:00,1.88102,1.8811,1.88095,1.88095,24800000.0
2005-02-04 10:01:00,1.88104,1.8812,1.88104,1.88115,55050000.0
2005-02-04 10:02:00,1.88107,1.88107,1.8808,1.8809,29700000.0
2005-02-04 10:03:00,1.88087,1.88091,1.88073,1.88073,123800000.0
2005-02-04 10:04:00,1.88072,1.8809,1.88072,1.88087,38100000.0
2005-02-04 10:05:00,1.88088,1.88096,1.88076,1.8809,44700000.0
2005-02-04 10:06:00,1.88101,1.88107,1.88088,1.881,94299999.0
2005-02-04 10:07:00,1.88079,1.88115,1.88079,1.88109,81099998.0
2005-02-04 10:08:00,1.88106,1.88106,1.88089,1.88093,37500000.0
2005-02-04 10:09:00,1.881,1.881,1.8809,1.8809,56000000.0
2005-02-04 10:10:00,1.88095,1.88117,1.88095,1.88108,57400000.0
2005-02-04 10:11:00,1.88112,1.88117,1.881,1.88109,52300000.0
2005-02-04 10:12:00,1.88107,1.88107,1.88095,1.88097,63600000.0
2005-02-04 10:13:00,1.88098,1.88098,1.88095,1.88097,52699998.0
2005-02-04 10:14:00,1.88092,1.88097,1.8809,1.88096,52000000.0
2005-02-04 10:15:00,1.881,1.881,1.88075,1.88094,78500000.0
2005-02-04 10:16:00,1.8808,1.8808,1.88045,1.88045,58100002.0
2005-02-04 10:17:00,1.88045,1.88058,1.88045,1.88057,73899999.0
2005-02-04 10:18:00,1.88067,1.88086,1.88067,1.88079,42900000.0
2005-02-04 10:19:00,1.88073,1.88083,1.88073,1.88078,42700000.0
2005-02-04 10:20:00,1.88079,1.88083,1.88071,1.88071,67199999.0
2005-02-04 10:21:00,1.88077,1.88094,1.88077,1.88093,124600000.0
2005-02-04 10:22:00,1.88117,1.88117,1.88092,1.88101,125500002.0
2005-02-04 10:23:00,1.88096,1.88098,1.88067,1.88067,84900000.0
2005-02-04 10:24:00,1.88076,1.88076,1.88065,1.88065,23500000.0
2005-02-04 10:25:00,1.8806,1.88081,1.8806,1.88068,83799998.0
2005-02-04 10:26:00,1.88083,1.88105,1.88081,1.88101,101399999.0
2005-02-04 10:27:00,1.8809,1.8809,1.88064,1.88064,42400000.0
2005-02-04 10:28:00,1.88075,1.88075,1.88061,1.88073,33800000.0
2005-02-04 10:29:00,1.88072,1.88074,1.88051,1.88051,60999998.0
2005-02-04 10:30:00,1.88067,1.8809,1.88067,1.88089,112800000.0
2005-02-04 10:31:00,1.88087,1.88095,1.88075,1.88089,56500000.0
2005-02-04 10:32:00,1.88091,1.88102,1.88075,1.88098,59900000.0
2005-02-04 10:33:00,1.88087,1.88098,1.88083,1.88095,140500000.0
2005-02-04 10:34:00,1.8809,1.88108,1.8809,1.88107,30400000.0
2005-02-04 10:35:00,1.88108,1.88108,1.88077,1.88077,40300000.0
2005-02-04 10:36:00,1.88089,1.88094,1.88078,1.8809,124900000.0
2005-02-04 10:37:00,1.88083,1.881,1.88083,1.88095,134499996.0
2005-02-04 10:38:00,1.88098,1.88111,1.88098,1.8811,110599999.0
2005-02-04 10:39:00,1.88106,1.88108,1.88087,1.88087,29700000.0
2005-02-04 10:40:00,1.88085,1.88093,1.88054,1.88054,57399999.0
2005-02-04 10:41:00,1.88064,1.88064,1.88036,1.88036,31700000.0
2005-02-04 10:42:00,1.8807,1.8807,1.88046,1.88058,44300000.0
2005-02-04 10:43:00,1.88077,1.88086,1.88069,1.8807,152500002.0
2005-02-04 10:44:00,1.88077,1.88081,1.88063,1.88064,44800000.0
2005-02-04 10:45:00,1.88062,1.88067,1.88048,1.88055,75700000.0
2005-02-04 10:46:00,1.88042,1.88062,1.88042,1.88052,86699999.0
2005-02-04 10:47:00,1.88066,1.88066,1.88049,1.8805,43099999.0
2005-02-04 10:48:00,1.88062,1.88065,1.88048,1.88048,38700000.0
2005-02-04 10:49:00,1.88066,1.88066,1.88055,1.8806,70800002.0
2005-02-04 10:50:00,1.88066,1.88078,1.88066,1.88071,38900000.0
2005-02-04 10:51:00,1.8808,1.8808,1.88054,1.88054,54300001.0
2005-02-04 10:52:00,1.88079,1.8808,1.88054,1.88055,104800000.0
2005-02-04 10:53:00,1.88055,1.88067,1.88049,1.88049,55500001.0
2005-02-04 10:54:00,1.88065,1.88075,1.88059,1.88073,81100000.0
2005-02-04 10:55:00,1.88073,1.88078,1.88057,1.88071,62700001.0
2005-02-04 10:56:00,1.88063,1.8809,1.88052,1.88061,82599999.0
2005-02-04 10:57:00,1.88063,1.88063,1.8805,1.88056,49600001.0
2005-02-04 10:58:00,1.8806,1.88096,1.8806,1.88074,86099998.0
2005-02-04 10:59:00,1.88075,1.8811,1.8807,1.88082,81700000.0
2005-02-04 11:00:00,1.88098,1.88098,1.88068,1.88072,37200001.0
2005-02-04 11:01:00,1.88064,1.88079,1.88063,1.88065,47000000.0
2005-02-04 11:02:00,1.88072,1.88073,1.88057,1.88057,95300002.0
2005-02-04 11:03:00,1.88067,1.88071,1.88035,1.88035,40700000.0
2005-02-04 11:04:00,1.8805,1.8805,1.88027,1.88027,42800000.0
2005-02-04 11:05:00,1.8804,1.88047,1.88021,1.88021,57699999.0
2005-02-04 11:06:00,1.88028,1.8804,1.88018,1.88018,79800000.0
2005-02-04 11:07:00,1.88038,1.88038,1.88026,1.88026,43800000.0
2005-02-04 11:08:00,1.88041,1.88041,1.88024,1.88035,75600000.0
2005-02-04 11:09:00,1.8804,1.88049,1.88034,1.88034,72399999.0
2005-02-04 11:10:00,1.88032,1.88035,1.88028,1.88035,68599999.0
2005-02-04 11:11:00,1.88037,1.88037,1.88022,1.88022,57400000.0
2005-02-04 11:12:00,1.88025,1.88034,1.88018,1.88018,89400001.0
2005-02-04 11:13:00,1.8805,1.88062,1.88028,1.88054,38100000.0
2005-02-04 11:14:00,1.88058,1.8808,1.88057,1.8808,37499999.0
2005-02-04 11:15:00,1.88083,1.88083,1.88068,1.88069,7800000.0
2005-02-04 11:16:00,1.88074,1.88096,1.88074,1.88086,49800000.0
2005-02-04 11:17:00,1.88103,1.88103,1.88086,1.88086,28100001.0
2005-02-04 11:18:00,1.88083,1.88095,1.88079,1.88095,58199999.0
2005-02-04 11:19:00,1.88092,1.88094,1.88073,1.88086,58499998.0
2005-02-04 11:20:00,1.88078,1.88095,1.88078,1.8809,68300000.0
2005-02-04 11:21:00,1.88092,1.88102,1.88092,1.88096,76000002.0
2005-02-04 11:22:00,1.88107,1.88107,1.8809,1.88092,98200000.0
2005-02-04 11:23:00,1.88099,1.88114,1.88099,1.881,21900000.0
2005-02-04 11:24:00,1.88086,1.8811,1.88082,1.8811,40900001.0
2005-02-04 11:25:00,1.88099,1.88109,1.88084,1.88089,47400001.0
2005-02-04 11:26:00,1.881,1.88105,1.88074,1.88074,59800000.0
2005-02-04 11:27:00,1.88072,1.88079,1.88065,1.88067,40700000.0
2005-02-04 11:28:00,1.8808,1.88097,1.8807,1.88091,105800003.0
2005-02-04 11:29:00,1.88093,1.88105,1.88084,1.88103,53500000.0
2005-02-04 11:30:00,1.88129,1.88145,1.88088,1.88102,54200000.0
2005-02-04 11:31:00,1.8811,1.88115,1.88101,1.88102,106300001.0
2005-02-04 11:32:00,1.88104,1.88121,1.88086,1.88121,86300000.0
2005-02-04 11:33:00,1.88122,1.88126,1.88113,1.8812,76899999.0
2005-02-04 11:34:00,1.88117,1.88122,1.88107,1.88115,60800000.0
2005-02-04 11:35:00,1.88113,1.88131,1.88113,1.88125,47900000.0
2005-02-04 11:36:00,1.8813,1.8815,1.8813,1.88132,76000001.0
2005-02-04 11:37:00,1.88147,1.88148,1.8813,1.88138,45700000.0
2005-02-04 11:38:00,1.8815,1.8815,1.88137,1.8814,36000000.0
2005-02-04 11:39:00,1.88162,1.88165,1.88128,1.88147,115899999.0
2005-02-04 11:40:00,1.88132,1.88137,1.88118,1.8813,48000000.0
2005-02-04 11:41:00,1.8813,1.8813,1.88118,1.88118,28300000.0
2005-02-04 11:42:00,1.88123,1.88123,1.88102,1.88102,86970000.0
2005-02-04 11:43:00,1.88115,1.88119,1.88109,1.88109,91000001.0
2005-02-04 11:44:00,1.88125,1.88133,1.88115,1.88133,74299998.0
2005-02-04 11:45:00,1.88131,1.88131,1.88102,1.88102,55900000.0
2005-02-04 11:46:00,1.88107,1.88107,1.88088,1.88091,87600000.0
2005-02-04 11:47:00,1.88095,1.88097,1.88088,1.8809,127200000.0
2005-02-04 11:48:00,1.8809,1.88097,1.88087,1.88088,104299999.0
2005-02-04 11:49:00,1.88085,1.88098,1.88085,1.8809,20500000.0
2005-02-04 11:50:00,1.88089,1.88103,1.88089,1.88096,102000001.0
2005-02-04 11:51:00,1.88099,1.88104,1.88098,1.88102,92000001.0
2005-02-04 11:52:00,1.88102,1.88106,1.88089,1.88101,29700000.0
2005-02-04 11:53:00,1.88107,1.88107,1.881,1.881,110700002.0
2005-02-04 11:54:00,1.88091,1.88097,1.88077,1.88083,62000000.0
2005-02-04 11:55:00,1.88085,1.88101,1.88085,1.881,35600000.0
2005-02-04 11:56:00,1.881,1.88111,1.88096,1.88096,105299999.0
2005-02-04 11:57:00,1.88098,1.88104,1.88089,1.88104,101500000.0
2005-02-04 11:58:00,1.88097,1.88106,1.88091,1.88105,56500000.0
2005-02-04 11:59:00,1.88126,1.88126,1.88099,1.88123,45099999.0
2005-02-04 12:00:00,1.8813,1.88135,1.88109,1.88112,92499998.0
2005-02-04 12:01:00,1.88122,1.88137,1.8812,1.88124,77399999.0
2005-02-04 12:02:00,1.88132,1.88137,1.88124,1.88124,61500001.0
2005-02-04 12:03:00,1.88133,1.88133,1.88121,1.88121,44399999.0
2005-02-04 12:04:00,1.88125,1.88125,1.88112,1.88115,75800000.0
2005-02-04 12:05:00,1.88123,1.88123,1.8811,1.88116,77400001.0
2005-02-04 12:06:00,1.88107,1.88123,1.881,1.88116,61800000.0
2005-02-04 12:07:00,1.88127,1.88132,1.88123,1.88127,50300000.0
2005-02-04 12:08:00,1.88122,1.88129,1.88114,1.8812,41400000.0
2005-02-04 12:09:00,1.88118,1.88118,1.88095,1.88103,54400000.0
2005-02-04 12:10:00,1.88122,1.88128,1.88106,1.88106,38100000.0
2005-02-04 12:11:00,1.881,1.88123,1.88097,1.88097,63900000.0
2005-02-04 12:12:00,1.88122,1.88127,1.88106,1.88121,121499998.0
2005-02-04 12:13:00,1.88125,1.88125,1.88101,1.88101,48000000.0
2005-02-04 12:14:00,1.88107,1.88126,1.88107,1.88121,38600001.0
2005-02-04 12:15:00,1.88129,1.88137,1.88127,1.88137,74500000.0
2005-02-04 12:16:00,1.8813,1.88133,1.88122,1.88128,48500000.0
2005-02-04 12:17:00,1.88137,1.88137,1.88118,1.88123,66099999.0
2005-02-04 12:18:00,1.88129,1.8813,1.88115,1.8812,72799998.0
2005-02-04 12:19:00,1.88132,1.88137,1.88102,1.88127,64300002.0
2005-02-04 12:20:00,1.88143,1.8819,1.88138,1.8818,66570000.0
2005-02-04 12:21:00,1.88196,1.88196,1.88176,1.88181,32000000.0
2005-02-04 12:22:00,1.88177,1.8818,1.88148,1.88148,53600000.0
2005-02-04 12:23:00,1.88167,1.88169,1.88143,1.88155,36300001.0
2005-02-04 12:24:00,1.88155,1.88155,1.88142,1.88142,36900001.0
2005-02-04 12:25:00,1.88142,1.88148,1.88132,1.88137,73400001.0
2005-02-04 12:26:00,1.88166,1.88168,1.88143,1.88154,51200000.0
2005-02-04 12:27:00,1.88157,1.88169,1.88153,1.88153,70999998.0
2005-02-04 12:28:00,1.88164,1.88164,1.8814,1.8814,31700000.0
2005-02-04 12:29:00,1.88149,1.8817,1.88149,1.88161,77799999.0
2005-02-04 12:30:00,1.88163,1.8819,1.88157,1.88183,94550000.0
2005-02-04 12:31:00,1.882,1.88215,1.88199,1.88207,105800000.0
2005-02-04 12:32:00,1.88213,1.88251,1.88212,1.88242,74700001.0
2005-02-04 12:33:00,1.8827,1.88508,1.88267,1.88494,59900001.0
2005-02-04 12:34:00,1.88478,1.88522,1.88469,1.88488,93399999.0
2005-02-04 12:35:00,1.88485,1.88485,1.88456,1.88463,23900000.0
2005-02-04 12:36:00,1.88467,1.88475,1.88431,1.88431,43700000.0
2005-02-04 12:37:00,1.8843,1.88442,1.8842,1.8842,44400000.0
2005-02-04 12:38:00,1.88427,1.88463,1.88427,1.88446,29900000.0
2005-02-04 12:39:00,1.88433,1.88433,1.88403,1.88405,34700000.0
2005-02-04 12:40:00,1.88418,1.88422,1.88397,1.88397,67000000.0
2005-02-04 12:41:00,1.88402,1.88421,1.88386,1.88386,88400000.0
2005-02-04 12:42:00,1.8839,1.88402,1.88368,1.88368,81800001.0
2005-02-04 12:43:00,1.88356,1.88364,1.88351,1.88358,142499999.0
2005-02-04 12:44:00,1.8837,1.88384,1.88361,1.88384,51500000.0
2005-02-04 12:45:00,1.8839,1.8839,1.88363,1.88363,90300001.0
2005-02-04 12:46:00,1.88375,1.88389,1.88362,1.88362,40400000.0
2005-02-04 12:47:00,1.88357,1.88367,1.88353,1.88361,75899998.0
2005-02-04 12:48:00,1.88382,1.8839,1.88366,1.88366,48900000.0
2005-02-04 12:49:00,1.8839,1.88401,1.88386,1.88401,84300000.0
2005-02-04 12:50:00,1.8841,1.8841,1.88376,1.88387,53000001.0
2005-02-04 12:51:00,1.88381,1.88397,1.88381,1.88395,68499999.0
2005-02-04 12:52:00,1.88376,1.88397,1.88376,1.8839,124799997.0
2005-02-04 12:53:00,1.88386,1.88396,1.8838,1.88389,71199998.0
2005-02-04 12:54:00,1.88385,1.88404,1.88383,1.88392,38000000.0
2005-02-04 12:55:00,1.88398,1.88425,1.88397,1.88421,61599999.0
2005-02-04 12:56:00,1.8838,1.88409,1.8838,1.88398,48100000.0
2005-02-04 12:57:00,1.88378,1.88422,1.88378,1.88422,76500000.0
2005-02-04 12:58:00,1.8844,1.88449,1.88433,1.88441,84200000.0
2005-02-04 12:59:00,1.88414,1.88466,1.88414,1.88461,40000000.0
2005-02-04 13:00:00,1.88475,1.88487,1.88452,1.88452,81000001.0
2005-02-04 13:01:00,1.88452,1.88467,1.88452,1.88454,25800000.0
2005-02-04 13:02:00,1.88448,1.88459,1.88432,1.88433,51600001.0
2005-02-04 13:03:00,1.88441,1.88452,1.88441,1.88447,130199998.0
2005-02-04 13:04:00,1.88466,1.88466,1.8844,1.8844,40600000.0
2005-02-04 13:05:00,1.88443,1.88443,1.88394,1.88394,34200000.0
2005-02-04 13:06:00,1.88415,1.88421,1.88378,1.88409,70700002.0
2005-02-04 13:07:00,1.8843,1.8843,1.88389,1.88392,130100001.0
2005-02-04 13:08:00,1.88397,1.88399,1.88368,1.88378,64700000.0
2005-02-04 13:09:00,1.88402,1.88409,1.88384,1.88391,82900002.0
2005-02-04 13:10:00,1.8838,1.88421,1.88376,1.88403,110799999.0
2005-02-04 13:11:00,1.8842,1.88437,1.88413,1.88417,61600000.0
2005-02-04 13:12:00,1.88467,1.8848,1.88447,1.8848,68699999.0
2005-02-04 13:13:00,1.88483,1.88505,1.88478,1.88489,72000000.0
2005-02-04 13:14:00,1.88488,1.88522,1.88486,1.88498,65000000.0
2005-02-04 13:15:00,1.885,1.885,1.88462,1.88475,65300000.0
2005-02-04 13:16:00,1.88475,1.88475,1.88437,1.8844,67899999.0
2005-02-04 13:17:00,1.8847,1.8847,1.88452,1.88452,95400000.0
2005-02-04 13:18:00,1.88459,1.88478,1.88455,1.88455,43499999.0
2005-02-04 13:19:00,1.8846,1.88469,1.8846,1.8846,57899999.0
2005-02-04 13:20:00,1.88455,1.88455,1.88429,1.88429,85200003.0
2005-02-04 13:21:00,1.88445,1.88445,1.88401,1.88401,32100000.0
2005-02-04 13:22:00,1.88413,1.88413,1.88393,1.88394,37200000.0
2005-02-04 13:23:00,1.8841,1.8841,1.8839,1.88391,34300000.0
2005-02-04 13:24:00,1.8839,1.88402,1.8839,1.88396,75299999.0
2005-02-04 13:25:00,1.88396,1.88405,1.88389,1.88389,67700000.0
2005-02-04 13:26:00,1.8839,1.884,1.88379,1.88379,25900000.0
2005-02-04 13:27:00,1.8838,1.88388,1.88375,1.88385,78100001.0
2005-02-04 13:28:00,1.88375,1.88391,1.8837,1.88374,43200000.0
2005-02-04 13:29:00,1.88373,1.88387,1.88373,1.88373,79700000.0
2005-02-04 13:30:00,1.88384,1.88401,1.8838,1.88388,91000001.0
2005-02-04 13:31:00,1.88399,1.884,1.88369,1.88395,90299999.0
2005-02-04 13:32:00,1.88369,1.88376,1.88354,1.88354,71100000.0
2005-02-04 13:33:00,1.88372,1.88379,1.88348,1.88348,51900000.0
2005-02-04 13:34:00,1.88374,1.88377,1.88354,1.8836,80700001.0
2005-02-04 13:35:00,1.88361,1.88364,1.88336,1.88336,76999998.0
2005-02-04 13:36:00,1.88342,1.88351,1.88328,1.88344,93700000.0
2005-02-04 13:37:00,1.8834,1.8834,1.88292,1.88292,61600001.0
2005-02-04 13:38:00,1.88307,1.88336,1.88307,1.88311,75700000.0
2005-02-04 13:39:00,1.88319,1.88333,1.88312,1.88312,87099999.0
2005-02-04 13:40:00,1.8832,1.88324,1.88291,1.88296,95900000.0
2005-02-04 13:41:00,1.883,1.88319,1.883,1.88303,54800000.0
2005-02-04 13:42:00,1.8831,1.88327,1.883,1.88321,44900000.0
2005-02-04 13:43:00,1.8832,1.88333,1.88312,1.88321,53400000.0
2005-02-04 13:44:00,1.88313,1.88361,1.88301,1.88357,81000003.0
2005-02-04 13:45:00,1.88363,1.88385,1.88355,1.88385,71800000.0
2005-02-04 13:46:00,1.88373,1.88384,1.8836,1.88362,51300000.0
2005-02-04 13:47:00,1.88374,1.8839,1.88369,1.88369,128699999.0
2005-02-04 13:48:00,1.88387,1.88392,1.88376,1.88379,122600002.0
2005-02-04 13:49:00,1.8838,1.88383,1.88365,1.88376,95600001.0
2005-02-04 13:50:00,1.88372,1.88372,1.88352,1.88352,41699999.0
2005-02-04 13:51:00,1.88375,1.884,1.88346,1.88346,66999999.0
2005-02-04 13:52:00,1.88342,1.88351,1.88318,1.88319,63499999.0
2005-02-04 13:53:00,1.88328,1.88328,1.88322,1.88322,34299999.0
2005-02-04 13:54:00,1.8831,1.8831,1.88289,1.88301,50100000.0
2005-02-04 13:55:00,1.88322,1.88325,1.88305,1.88305,45899999.0
2005-02-04 13:56:00,1.88312,1.88318,1.88293,1.88293,61100000.0
2005-02-04 13:57:00,1.88299,1.88299,1.88284,1.88293,74999999.0
2005-02-04 13:58:00,1.88282,1.88297,1.88278,1.88278,57499999.0
2005-02-04 13:59:00,1.88285,1.88295,1.88272,1.88272,36500000.0
2005-02-04 14:00:00,1.88289,1.88293,1.88224,1.88224,104169999.0
2005-02-04 14:01:00,1.88242,1.88246,1.88233,1.88243,71700000.0
2005-02-04 14:02:00,1.88262,1.88265,1.88241,1.88244,105899999.0
2005-02-04 14:03:00,1.88265,1.88287,1.88265,1.88281,89900001.0
2005-02-04 14:04:00,1.88292,1.88297,1.88278,1.88289,70000000.0
2005-02-04 14:05:00,1.88288,1.88312,1.88288,1.88298,117900002.0
2005-02-04 14:06:00,1.88294,1.88305,1.88285,1.88301,80699998.0
2005-02-04 14:07:00,1.88284,1.88284,1.88256,1.8826,93600000.0
2005-02-04 14:08:00,1.88292,1.883,1.88274,1.883,124199998.0
2005-02-04 14:09:00,1.883,1.88318,1.88272,1.88272,58400001.0
2005-02-04 14:10:00,1.88277,1.88291,1.88268,1.88268,33999999.0
2005-02-04 14:11:00,1.88268,1.8827,1.88256,1.88256,43700000.0
2005-02-04 14:12:00,1.88268,1.88292,1.88261,1.88284,85500002.0
2005-02-04 14:13:00,1.8829,1.8829,1.88264,1.88278,50400000.0
2005-02-04 14:14:00,1.88287,1.88288,1.88274,1.88275,90599999.0
2005-02-04 14:15:00,1.88273,1.88277,1.88268,1.88272,77600000.0
2005-02-04 14:16:00,1.8828,1.88303,1.8828,1.88294,39400000.0
2005-02-04 14:17:00,1.88303,1.88303,1.88291,1.88296,73500000.0
2005-02-04 14:18:00,1.883,1.88305,1.88285,1.88285,46100000.0
2005-02-04 14:19:00,1.88292,1.88292,1.88279,1.88281,74600000.0
2005-02-04 14:20:00,1.88268,1.88269,1.88255,1.88263,63399999.0
2005-02-04 14:21:00,1.88263,1.88271,1.88256,1.88256,66599999.0
2005-02-04 14:22:00,1.88245,1.88263,1.88245,1.88247,106099997.0
2005-02-04 14:23:00,1.88252,1.8826,1.88246,1.88248,42200000.0
2005-02-04 14:24:00,1.8825,1.88255,1.88242,1.88245,40900000.0
2005-02-04 14:25:00,1.88248,1.88261,1.88248,1.88249,77500000.0
2005-02-04 14:26:00,1.88252,1.88256,1.88227,1.88227,104799999.0
2005-02-04 14:27:00,1.88234,1.88239,1.88209,1.88238,81500000.0
2005-02-04 14:28:00,1.88228,1.88228,1.88207,1.88207,100399999.0
2005-02-04 14:29:00,1.88217,1.88217,1.88193,1.88193,153399994.0
2005-02-04 14:30:00,1.88202,1.88206,1.88179,1.8818,98300003.0
2005-02-04 14:31:00,1.88208,1.88222,1.88197,1.88197,47349999.0
2005-02-04 14:32:00,1.88206,1.88206,1.88183,1.88192,50000001.0
2005-02-04 14:33:00,1.88181,1.8821,1.88181,1.88195,39100001.0
2005-02-04 14:34:00,1.88201,1.88221,1.88197,1.88211,41900001.0
2005-02-04 14:35:00,1.88223,1.88253,1.88223,1.88241,97000001.0
2005-02-04 14:36:00,1.88268,1.88268,1.88229,1.88229,99499999.0
2005-02-04 14:37:00,1.88244,1.88248,1.88232,1.88232,90099998.0
2005-02-04 14:38:00,1.88223,1.88231,1.88204,1.88207,60700000.0
2005-02-04 14:39:00,1.88224,1.88234,1.88213,1.8822,87400000.0
2005-02-04 14:40:00,1.8825,1.8825,1.88235,1.88239,54900000.0
2005-02-04 14:41:00,1.88252,1.8826,1.88238,1.88247,111900000.0
2005-02-04 14:42:00,1.88246,1.88247,1.88239,1.88239,52900000.0
2005-02-04 14:43:00,1.88242,1.88242,1.88221,1.88224,114800001.0
2005-02-04 14:44:00,1.88251,1.88251,1.88223,1.8823,25700000.0
2005-02-04 14:45:00,1.88222,1.88227,1.88208,1.88208,28200000.0
2005-02-04 14:46:00,1.88222,1.88238,1.88222,1.88237,62600000.0
2005-02-04 14:47:00,1.88248,1.88284,1.88248,1.88254,100899999.0
2005-02-04 14:48:00,1.88255,1.88255,1.88244,1.88244,56300000.0
2005-02-04 14:49:00,1.88238,1.88251,1.88236,1.88241,44700000.0
2005-02-04 14:50:00,1.8823,1.88245,1.8822,1.88232,77300000.0
2005-02-04 14:51:00,1.88232,1.88232,1.88206,1.88212,45800000.0
2005-02-04 14:52:00,1.88222,1.88251,1.88203,1.88203,79000001.0
2005-02-04 14:53:00,1.88218,1.88218,1.88194,1.88194,12900000.0
2005-02-04 14:54:00,1.88207,1.88207,1.88189,1.88197,79400000.0
2005-02-04 14:55:00,1.88203,1.88205,1.88193,1.88204,104800001.0
2005-02-04 14:56:00,1.88209,1.88222,1.88209,1.8821,54899999.0
2005-02-04 14:57:00,1.88203,1.88221,1.88196,1.88206,115600001.0
2005-02-04 14:58:00,1.88217,1.88217,1.88189,1.88189,52200000.0
2005-02-04 14:59:00,1.8822,1.88224,1.88195,1.88195,41500000.0
2005-02-04 15:00:00,1.88195,1.88217,1.88195,1.88204,58800000.0
2005-02-04 15:01:00,1.88212,1.8822,1.88208,1.8821,53500000.0
2005-02-04 15:02:00,1.88217,1.88236,1.88217,1.88233,79900002.0
2005-02-04 15:03:00,1.88247,1.88261,1.88236,1.88241,75100001.0
2005-02-04 15:04:00,1.88237,1.8824,1.88217,1.88219,76799999.0
2005-02-04 15:05:00,1.88212,1.88236,1.88212,1.88221,51600002.0
2005-02-04 15:06:00,1.88224,1.88253,1.88224,1.88241,41500000.0
2005-02-04 15:07:00,1.88267,1.88277,1.88245,1.88267,37399999.0
2005-02-04 15:08:00,1.88265,1.88286,1.88243,1.88243,78600000.0
2005-02-04 15:09:00,1.88277,1.88282,1.88244,1.88282,88900000.0
2005-02-04 15:10:00,1.88295,1.88298,1.88239,1.88249,82300000.0
2005-02-04 15:11:00,1.88267,1.88275,1.8823,1.8823,66000000.0
2005-02-04 15:12:00,1.88236,1.88262,1.88233,1.88251,47800001.0
2005-02-04 15:13:00,1.88267,1.88285,1.8826,1.88262,28000000.0
2005-02-04 15:14:00,1.88258,1.88258,1.88218,1.88231,39200000.0
2005-02-04 15:15:00,1.88249,1.88265,1.88228,1.88231,73399998.0
2005-02-04 15:16:00,1.88235,1.88235,1.88205,1.88214,48400000.0
2005-02-04 15:17:00,1.88227,1.88227,1.88216,1.88216,100500000.0
2005-02-04 15:18:00,1.88257,1.88285,1.8823,1.88285,119899999.0
2005-02-04 15:19:00,1.88298,1.88352,1.88256,1.88256,121500001.0
2005-02-04 15:20:00,1.88296,1.88324,1.88263,1.88324,32900000.0
2005-02-04 15:21:00,1.88335,1.88335,1.88307,1.88307,64599999.0
2005-02-04 15:22:00,1.88336,1.88336,1.88314,1.88317,111399999.0
2005-02-04 15:23:00,1.88316,1.88316,1.88266,1.88288,62700000.0
2005-02-04 15:24:00,1.88288,1.88299,1.8827,1.88286,56899999.0
2005-02-04 15:25:00,1.88288,1.88347,1.88276,1.88345,122900000.0
2005-02-04 15:26:00,1.88385,1.88407,1.88366,1.88385,151499998.0
2005-02-04 15:27:00,1.88387,1.88397,1.88303,1.88328,88899998.0
2005-02-04 15:28:00,1.88317,1.88317,1.88273,1.88281,19900000.0
2005-02-04 15:29:00,1.88307,1.88318,1.88284,1.88284,76799998.0
2005-02-04 15:30:00,1.88448,1.88888,1.88448,1.88839,73200000.0
2005-02-04 15:31:00,1.88679,1.88679,1.88102,1.88597,50300000.0
2005-02-04 15:32:00,1.88685,1.88743,1.88658,1.88735,41900000.0
2005-02-04 15:33:00,1.88817,1.89042,1.88817,1.89039,69799998.0
2005-02-04 15:34:00,1.89045,1.89107,1.89028,1.89036,90800001.0
2005-02-04 15:35:00,1.89068,1.89102,1.88947,1.88947,53700000.0
2005-02-04 15:36:00,1.89034,1.89098,1.88976,1.89098,105999999.0
2005-02-04 15:37:00,1.89139,1.89139,1.89009,1.89009,99999999.0
2005-02-04 15:38:00,1.88985,1.88996,1.88949,1.88984,44800000.0
2005-02-04 15:39:00,1.8897,1.89024,1.88956,1.8902,29300000.0
2005-02-04 15:40:00,1.89003,1.89004,1.88948,1.88948,18500000.0
2005-02-04 15:41:00,1.88975,1.88982,1.88922,1.88944,105699998.0
2005-02-04 15:42:00,1.88953,1.88953,1.88878,1.88878,103499997.0
2005-02-04 15:43:00,1.88913,1.88929,1.88901,1.88929,44700000.0
2005-02-04 15:44:00,1.88958,1.8899,1.88956,1.8899,21900000.0
2005-02-04 15:45:00,1.89004,1.89004,1.8885,1.88881,92800001.0
2005-02-04 15:46:00,1.88922,1.8893,1.88819,1.88819,103700001.0
2005-02-04 15:47:00,1.88798,1.88798,1.88636,1.88636,61099999.0
2005-02-04 15:48:00,1.88684,1.88745,1.88661,1.88661,69949999.0
2005-02-04 15:49:00,1.88642,1.88659,1.88599,1.88599,89200000.0
2005-02-04 15:50:00,1.88593,1.88593,1.88263,1.88263,57700000.0
2005-02-04 15:51:00,1.88213,1.8826,1.88117,1.88123,58800000.0
2005-02-04 15:52:00,1.8808,1.88353,1.88068,1.88348,127900000.0
2005-02-04 15:53:00,1.8831,1.88363,1.88262,1.88358,52700000.0
2005-02-04 15:54:00,1.88348,1.88415,1.88348,1.88399,63000000.0
2005-02-04 15:55:00,1.88422,1.88439,1.88382,1.88423,59200000.0
2005-02-04 15:56:00,1.88472,1.88485,1.88435,1.88475,93999998.0
2005-02-04 15:57:00,1.88486,1.88486,1.88379,1.88394,80800000.0
2005-02-04 15:58:00,1.88382,1.88406,1.88378,1.88406,101700001.0
2005-02-04 15:59:00,1.88401,1.88458,1.88397,1.88422,69500000.0
2005-02-04 16:00:00,1.88425,1.88425,1.88375,1.88385,68799999.0
2005-02-04 16:01:00,1.88377,1.88431,1.88296,1.88296,95300001.0
2005-02-04 16:02:00,1.88307,1.88319,1.88247,1.88247,50000001.0
2005-02-04 16:03:00,1.8829,1.88297,1.88177,1.88248,102400000.0
2005-02-04 16:04:00,1.88308,1.88331,1.88286,1.88329,65600000.0
2005-02-04 16:05:00,1.884,1.88437,1.88338,1.88355,139299999.0
2005-02-04 16:06:00,1.88363,1.88363,1.88307,1.88322,73299999.0
2005-02-04 16:07:00,1.88307,1.88331,1.88268,1.88302,76500001.0
2005-02-04 16:08:00,1.88287,1.88287,1.88238,1.8824,28500000.0
2005-02-04 16:09:00,1.8828,1.8828,1.88248,1.88265,92499998.0
2005-02-04 16:10:00,1.88283,1.88321,1.88283,1.88297,77799999.0
2005-02-04 16:11:00,1.88292,1.88292,1.88242,1.88268,33200000.0
2005-02-04 16:12:00,1.88292,1.8831,1.88244,1.88244,62600001.0
2005-02-04 16:13:00,1.88235,1.88236,1.88201,1.88205,134400001.0
2005-02-04 16:14:00,1.88217,1.88226,1.88183,1.88203,64100000.0
2005-02-04 16:15:00,1.88223,1.88243,1.88215,1.88243,57099999.0
2005-02-04 16:16:00,1.88282,1.88295,1.88229,1.8823,65100000.0
2005-02-04 16:17:00,1.88228,1.88279,1.88212,1.88279,91000001.0
2005-02-04 16:18:00,1.88302,1.88323,1.88279,1.8828,81899999.0
2005-02-04 16:19:00,1.88285,1.88325,1.88285,1.88295,133300000.0
2005-02-04 16:20:00,1.88275,1.88275,1.88219,1.88219,38020000.0
2005-02-04 16:21:00,1.88235,1.88257,1.88229,1.8824,52800000.0
2005-02-04 16:22:00,1.88238,1.88278,1.88237,1.88273,67399999.0
2005-02-04 16:23:00,1.88285,1.88308,1.88275,1.88275,67600000.0
2005-02-04 16:24:00,1.88258,1.88266,1.88236,1.88236,67100000.0
2005-02-04 16:25:00,1.88249,1.8826,1.88239,1.8825,129400002.0
2005-02-04 16:26:00,1.88235,1.88235,1.88193,1.88226,73499998.0
2005-02-04 16:27:00,1.88245,1.8827,1.88241,1.88253,83300000.0
2005-02-04 16:28:00,1.88263,1.88271,1.88241,1.88243,70400000.0
2005-02-04 16:29:00,1.883,1.88307,1.88265,1.88265,28600000.0
2005-02-04 16:30:00,1.88243,1.88243,1.88217,1.8822,108200000.0
2005-02-04 16:31:00,1.8824,1.88256,1.88224,1.88237,49000001.0
2005-02-04 16:32:00,1.88246,1.88246,1.88232,1.88242,72100001.0
2005-02-04 16:33:00,1.88249,1.88264,1.88243,1.88243,78500000.0
2005-02-04 16:34:00,1.88243,1.88243,1.88222,1.88227,37500000.0
2005-02-04 16:35:00,1.88242,1.88253,1.88242,1.8825,29000000.0
2005-02-04 16:36:00,1.88265,1.88276,1.88265,1.8827,39300000.0
2005-02-04 16:37:00,1.88272,1.88281,1.88263,1.88273,67800000.0
2005-02-04 16:38:00,1.88277,1.88318,1.88277,1.88318,49400000.0
2005-02-04 16:39:00,1.88303,1.88322,1.88303,1.88318,115100000.0
2005-02-04 16:40:00,1.88318,1.88383,1.88318,1.88334,96699999.0
2005-02-04 16:41:00,1.88299,1.88358,1.88293,1.88293,83600000.0
2005-02-04 16:42:00,1.88297,1.88353,1.88297,1.88349,59500000.0
2005-02-04 16:43:00,1.88357,1.88371,1.88321,1.88335,58400000.0
2005-02-04 16:44:00,1.88337,1.88357,1.8832,1.8832,50900000.0
2005-02-04 16:45:00,1.88364,1.88367,1.88253,1.88258,90600001.0
2005-02-04 16:46:00,1.88335,1.88359,1.88294,1.8835,88300002.0
2005-02-04 16:47:00,1.88324,1.88376,1.88274,1.88274,102100001.0
2005-02-04 16:48:00,1.8838,1.8838,1.88285,1.88322,98600002.0
2005-02-04 16:49:00,1.8834,1.8834,1.88317,1.88323,89500001.0
2005-02-04 16:50:00,1.88342,1.88348,1.88318,1.8832,108999998.0
2005-02-04 16:51:00,1.88325,1.88363,1.88321,1.88363,51900000.0
2005-02-04 16:52:00,1.88377,1.88377,1.88294,1.88294,87199999.0
2005-02-04 16:53:00,1.88301,1.88312,1.88284,1.88284,90899999.0
2005-02-04 16:54:00,1.88271,1.88299,1.88255,1.88255,62000000.0
2005-02-04 16:55:00,1.88272,1.88274,1.88257,1.88272,117700000.0
2005-02-04 16:56:00,1.8826,1.8831,1.88257,1.88295,31900000.0
2005-02-04 16:57:00,1.88306,1.88317,1.8829,1.8829,92399999.0
2005-02-04 16:58:00,1.88317,1.88324,1.88285,1.8829,61399999.0
2005-02-04 16:59:00,1.88305,1.88333,1.88295,1.88332,57999999.0
2005-02-04 17:00:00,1.8833,1.8836,1.88317,1.88317,96300002.0
2005-02-04 17:01:00,1.88351,1.88386,1.88346,1.88386,97800000.0
2005-02-04 17:02:00,1.8842,1.8842,1.88401,1.88401,72800000.0
2005-02-04 17:03:00,1.88413,1.88427,1.88402,1.88427,38900000.0
2005-02-04 17:04:00,1.88466,1.88496,1.88444,1.88488,57399999.0
2005-02-04 17:05:00,1.88498,1.88505,1.88486,1.88486,51499999.0
2005-02-04 17:06:00,1.8851,1.88525,1.88496,1.88511,101899999.0
2005-02-04 17:07:00,1.88525,1.88536,1.88507,1.88507,26000000.0
2005-02-04 17:08:00,1.88535,1.88545,1.88497,1.88541,47700000.0
2005-02-04 17:09:00,1.8858,1.88585,1.88554,1.88558,71100000.0
2005-02-04 17:10:00,1.88575,1.88575,1.88544,1.88563,48599999.0
2005-02-04 17:11:00,1.88575,1.88624,1.88575,1.88624,74900000.0
2005-02-04 17:12:00,1.88637,1.88638,1.88597,1.88627,67299999.0
2005-02-04 17:13:00,1.88622,1.88622,1.88569,1.8857,68400000.0
2005-02-04 17:14:00,1.88568,1.88578,1.88553,1.88553,36500000.0
2005-02-04 17:15:00,1.88535,1.88535,1.88482,1.88502,39800000.0
2005-02-04 17:16:00,1.88547,1.88556,1.88534,1.88552,65499999.0
2005-02-04 17:17:00,1.88543,1.88543,1.88508,1.88509,55199999.0
2005-02-04 17:18:00,1.88517,1.88597,1.88517,1.88588,90399999.0
2005-02-04 17:19:00,1.88583,1.88597,1.88572,1.88591,71000000.0
2005-02-04 17:20:00,1.8862,1.88629,1.88593,1.886,132799997.0
2005-02-04 17:21:00,1.88596,1.88596,1.88564,1.88572,53100001.0
2005-02-04 17:22:00,1.8859,1.88618,1.8859,1.88618,32100000.0
2005-02-04 17:23:00,1.88635,1.8869,1.88632,1.88689,69700000.0
2005-02-04 17:24:00,1.88657,1.88657,1.886,1.886,71699999.0
2005-02-04 17:25:00,1.88598,1.88607,1.8858,1.88588,43100000.0
2005-02-04 17:26:00,1.88583,1.88606,1.8858,1.88606,74499998.0
2005-02-04 17:27:00,1.88618,1.88632,1.88586,1.88586,41900000.0
2005-02-04 17:28:00,1.88628,1.88634,1.88616,1.88616,70800000.0
2005-02-04 17:29:00,1.8863,1.8863,1.88579,1.88593,66499999.0
2005-02-04 17:30:00,1.88585,1.88586,1.8856,1.88563,68700000.0
2005-02-04 17:31:00,1.88541,1.88555,1.88541,1.88548,78600001.0
2005-02-04 17:32:00,1.88557,1.88568,1.88537,1.88542,53800000.0
2005-02-04 17:33:00,1.88561,1.88561,1.88539,1.88539,29600000.0
2005-02-04 17:34:00,1.88547,1.88571,1.88535,1.88571,46900000.0
2005-02-04 17:35:00,1.88569,1.88571,1.88545,1.88545,43500000.0
2005-02-04 17:36:00,1.88538,1.88543,1.88532,1.88543,48900001.0
2005-02-04 17:37:00,1.88554,1.88554,1.88533,1.88539,92900000.0
2005-02-04 17:38:00,1.88559,1.88571,1.88555,1.88563,62000000.0
2005-02-04 17:39:00,1.8857,1.8857,1.88536,1.88536,19900000.0
2005-02-04 17:40:00,1.88539,1.8855,1.88533,1.88547,83699998.0
2005-02-04 17:41:00,1.88563,1.88585,1.88558,1.88585,54799998.0
2005-02-04 17:42:00,1.88593,1.88593,1.88575,1.88584,62600000.0
2005-02-04 17:43:00,1.88607,1.88607,1.88577,1.88598,47500000.0
2005-02-04 17:44:00,1.88617,1.88623,1.88582,1.88582,108799999.0
2005-02-04 17:45:00,1.88569,1.88584,1.88565,1.88584,88899999.0
2005-02-04 17:46:00,1.88598,1.88598,1.88569,1.88574,42200000.0
2005-02-04 17:47:00,1.8856,1.8856,1.88518,1.88529,68600001.0
2005-02-04 17:48:00,1.88545,1.88556,1.88528,1.88528,50800000.0
2005-02-04 17:49:00,1.88553,1.88553,1.88515,1.88515,72900000.0
2005-02-04 17:50:00,1.88506,1.88526,1.88506,1.88513,99399999.0
2005-02-04 17:51:00,1.88518,1.88573,1.88518,1.88552,56800000.0
2005-02-04 17:52:00,1.88541,1.88546,1.88523,1.88545,87799999.0
2005-02-04 17:53:00,1.8855,1.8855,1.88524,1.88534,40700000.0
2005-02-04 17:54:00,1.88545,1.88554,1.88538,1.88553,68900000.0
2005-02-04 17:55:00,1.88562,1.88569,1.88551,1.88562,30600000.0
2005-02-04 17:56:00,1.88559,1.88564,1.88549,1.8855,61400000.0
2005-02-04 17:57:00,1.88553,1.88555,1.88536,1.88544,124100001.0
2005-02-04 17:58:00,1.88558,1.88558,1.88513,1.88513,35250000.0
2005-02-04 17:59:00,1.88518,1.88547,1.88511,1.8854,86800000.0
2005-02-04 18:00:00,1.88537,1.88545,1.88517,1.88519,33300000.0
2005-02-04 18:01:00,1.88546,1.88557,1.88513,1.88535,829100005.0
2005-02-04 18:02:00,1.88537,1.88569,1.88518,1.88564,1016199994.0
2005-02-04 18:03:00,1.88589,1.88624,1.88557,1.88596,1249699995.0
2005-02-04 18:04:00,1.88612,1.88634,1.88576,1.88576,778799999.0
2005-02-04 18:05:00,1.88571,1.88576,1.88521,1.88523,955700001.0
2005-02-04 18:06:00,1.88522,1.88567,1.88503,1.88535,966499998.0
2005-02-04 18:07:00,1.88545,1.88551,1.88531,1.8854,1147700007.0
2005-02-04 18:08:00,1.88545,1.88558,1.88534,1.88542,1231100004.0
2005-02-04 18:09:00,1.88562,1.88604,1.88531,1.88583,614900003.0
2005-02-04 18:10:00,1.8859,1.88635,1.8859,1.88615,766399998.0
2005-02-04 18:11:00,1.88608,1.88625,1.88596,1.88613,536499998.0
2005-02-04 18:12:00,1.8862,1.88626,1.88563,1.88563,669799998.0
2005-02-04 18:13:00,1.88559,1.88586,1.88546,1.8856,575599999.0
2005-02-04 18:14:00,1.88563,1.88563,1.88547,1.8855,828800003.0
2005-02-04 18:15:00,1.88552,1.88552,1.88531,1.88531,886600000.0
2005-02-04 18:16:00,1.88554,1.88561,1.88537,1.88546,773049999.0
2005-02-04 18:17:00,1.88566,1.88592,1.88536,1.8856,525399997.0
2005-02-04 18:18:00,1.88583,1.88603,1.88569,1.88569,790199999.0
2005-02-04 18:19:00,1.88585,1.8859,1.88562,1.88575,499400001.0
2005-02-04 18:20:00,1.88597,1.88597,1.88578,1.88578,440800002.0
2005-02-04 18:21:00,1.88571,1.88571,1.88536,1.88536,637849996.0
2005-02-04 18:22:00,1.88545,1.88589,1.88534,1.88585,460700000.0
2005-02-04 18:23:00,1.88586,1.88586,1.88564,1.88584,799749999.0
2005-02-04 18:24:00,1.88595,1.886,1.88571,1.88573,823750001.0
2005-02-04 18:25:00,1.88582,1.88598,1.88569,1.88581,737599997.0
2005-02-04 18:26:00,1.8861,1.88612,1.88589,1.88605,610099997.0
2005-02-04 18:27:00,1.88602,1.88607,1.8855,1.8855,700499998.0
2005-02-04 18:28:00,1.8855,1.8855,1.88521,1.88526,346100001.0
2005-02-04 18:29:00,1.88529,1.88529,1.88469,1.88469,827799999.0
2005-02-04 18:30:00,1.88462,1.88463,1.88426,1.8844,598600000.0
2005-02-04 18:31:00,1.88452,1.88467,1.88432,1.88448,489499998.0
2005-02-04 18:32:00,1.88449,1.88454,1.88426,1.88433,415800003.0
2005-02-04 18:33:00,1.88442,1.88473,1.88434,1.88472,914799997.0
2005-02-04 18:34:00,1.88477,1.88477,1.88455,1.88457,685000002.0
2005-02-04 18:35:00,1.88449,1.8845,1.88401,1.8845,320999996.0
2005-02-04 18:36:00,1.88471,1.88492,1.88463,1.88489,115899998.0
2005-02-04 18:37:00,1.885,1.885,1.8847,1.88472,150600001.0
2005-02-04 18:38:00,1.88476,1.88486,1.88471,1.88478,187969999.0
2005-02-04 18:39:00,1.88485,1.8849,1.88462,1.88485,213200001.0
2005-02-04 18:40:00,1.88513,1.8854,1.88495,1.88512,406900005.0
2005-02-04 18:41:00,1.88511,1.88547,1.88511,1.88525,271499998.0
2005-02-04 18:42:00,1.88539,1.88577,1.88534,1.88559,185000001.0
2005-02-04 18:43:00,1.8858,1.8858,1.88536,1.88564,81099999.0
2005-02-04 18:44:00,1.88576,1.88582,1.88561,1.88573,403699997.0
2005-02-04 18:45:00,1.88575,1.88583,1.88563,1.88583,190999999.0
2005-02-04 18:46:00,1.88591,1.88591,1.88503,1.88507,164000001.0
2005-02-04 18:47:00,1.88511,1.88523,1.88501,1.88512,190199999.0
2005-02-04 18:48:00,1.88515,1.88536,1.88509,1.8852,354499999.0
2005-02-04 18:49:00,1.88527,1.88527,1.8851,1.8851,84799998.0
2005-02-04 18:50:00,1.88521,1.88523,1.88507,1.88515,229499999.0
2005-02-04 18:51:00,1.88524,1.88524,1.88464,1.88464,427700003.0
2005-02-04 18:52:00,1.88464,1.88476,1.88448,1.88458,570299997.0
2005-02-04 18:53:00,1.88448,1.88465,1.88427,1.88427,395799997.0
2005-02-04 18:54:00,1.88426,1.88426,1.88397,1.88397,211600001.0
2005-02-04 18:55:00,1.88406,1.88436,1.88405,1.88427,717299998.0
2005-02-04 18:56:00,1.88435,1.88435,1.88407,1.88409,239600003.0
2005-02-04 18:57:00,1.88411,1.88416,1.88394,1.88414,500200000.0
2005-02-04 18:58:00,1.88418,1.88443,1.88418,1.88434,592569999.0
2005-02-04 18:59:00,1.88446,1.88454,1.88435,1.88445,471800000.0
2005-02-04 19:00:00,1.88454,1.88465,1.88446,1.88452,247450001.0
2005-02-04 19:01:00,1.88465,1.88466,1.88424,1.88424,90900001.0
2005-02-04 19:02:00,1.8844,1.88444,1.88412,1.88425,391699998.0
2005-02-04 19:03:00,1.88431,1.88431,1.88323,1.88335,545400000.0
2005-02-04 19:04:00,1.88332,1.88337,1.88293,1.88297,279200001.0
2005-02-04 19:05:00,1.88306,1.88309,1.88177,1.88186,152699998.0
2005-02-04 19:06:00,1.88187,1.88233,1.88161,1.8821,604139999.0
2005-02-04 19:07:00,1.88228,1.88237,1.88152,1.88152,362600001.0
2005-02-04 19:08:00,1.88173,1.88196,1.8815,1.88191,650099998.0
2005-02-04 19:09:00,1.88188,1.8819,1.88087,1.88087,327599999.0
2005-02-04 19:10:00,1.8808,1.88102,1.88049,1.88102,460799997.0
2005-02-04 19:11:00,1.88111,1.88112,1.88043,1.88043,145600001.0
2005-02-04 19:12:00,1.88067,1.88112,1.88056,1.88098,269800002.0
2005-02-04 19:13:00,1.88106,1.88119,1.8809,1.88104,438769998.0
2005-02-04 19:14:00,1.88118,1.88129,1.88109,1.88125,247099998.0
2005-02-04 19:15:00,1.88127,1.8816,1.88116,1.88148,417700000.0
2005-02-04 19:16:00,1.88157,1.88239,1.88149,1.88226,168599998.0
2005-02-04 19:17:00,1.88262,1.88276,1.88205,1.88227,211800000.0
2005-02-04 19:18:00,1.88223,1.88242,1.88201,1.88216,269399998.0
2005-02-04 19:19:00,1.88234,1.88239,1.8822,1.88235,363500002.0
2005-02-04 19:20:00,1.88235,1.88241,1.88191,1.88212,330999998.0
2005-02-04 19:21:00,1.88223,1.88241,1.88208,1.8822,396399995.0
2005-02-04 19:22:00,1.88228,1.88232,1.88205,1.88227,315600002.0
2005-02-04 19:23:00,1.88233,1.88244,1.88202,1.88229,404500002.0
2005-02-04 19:24:00,1.88222,1.88222,1.88197,1.88221,167899999.0
2005-02-04 19:25:00,1.8823,1.8823,1.88199,1.88214,107900000.0
2005-02-04 19:26:00,1.88211,1.88211,1.88187,1.88187,379300000.0
2005-02-04 19:27:00,1.8819,1.88208,1.88182,1.88182,594399999.0
2005-02-04 19:28:00,1.88192,1.88227,1.88189,1.88217,412899999.0
2005-02-04 19:29:00,1.88223,1.88232,1.88218,1.8822,323749998.0
2005-02-04 19:30:00,1.88231,1.88248,1.88221,1.88238,548199997.0
2005-02-04 19:31:00,1.88242,1.88251,1.88234,1.88246,355099998.0
2005-02-04 19:32:00,1.88243,1.88243,1.88225,1.88228,362000000.0
2005-02-04 19:33:00,1.88237,1.88237,1.882,1.882,302400002.0
2005-02-04 19:34:00,1.88183,1.88187,1.88112,1.88125,182200001.0
2005-02-04 19:35:00,1.88125,1.88134,1.88095,1.88098,310750003.0
2005-02-04 19:36:00,1.88097,1.88097,1.88055,1.88062,339100000.0
2005-02-04 19:37:00,1.88073,1.88089,1.88063,1.88063,321800000.0
2005-02-04 19:38:00,1.88077,1.88085,1.88065,1.88085,103200002.0
2005-02-04 19:39:00,1.88069,1.88085,1.88064,1.88083,160700001.0
2005-02-04 19:40:00,1.88083,1.88127,1.88075,1.8809,232300000.0
2005-02-04 19:41:00,1.88084,1.88084,1.88035,1.88035,409999999.0
2005-02-04 19:42:00,1.88037,1.88058,1.88012,1.88012,200500002.0
2005-02-04 19:43:00,1.88019,1.88037,1.87996,1.87996,129800000.0
2005-02-04 19:44:00,1.88014,1.88037,1.87998,1.88012,369500003.0
2005-02-04 19:45:00,1.88041,1.88082,1.8803,1.88053,174699999.0
2005-02-04 19:46:00,1.88077,1.88082,1.88054,1.88082,358699995.0
2005-02-04 19:47:00,1.88054,1.88055,1.8801,1.88011,179999997.0
2005-02-04 19:48:00,1.88017,1.8802,1.87986,1.88003,260999998.0
2005-02-04 19:49:00,1.8801,1.8801,1.8798,1.87996,347999997.0
2005-02-04 19:50:00,1.88004,1.88004,1.87985,1.8799,329950001.0
2005-02-04 19:51:00,1.8801,1.88021,1.88004,1.88007,310700001.0
2005-02-04 19:52:00,1.88003,1.88008,1.87983,1.8799,168200000.0
2005-02-04 19:53:00,1.88003,1.88023,1.88001,1.88009,61300000.0
2005-02-04 19:54:00,1.88008,1.88016,1.87995,1.87995,94900000.0
2005-02-04 19:55:00,1.87997,1.88016,1.87994,1.87994,90299999.0
2005-02-04 19:56:00,1.88015,1.88015,1.87974,1.87974,190400000.0
2005-02-04 19:57:00,1.87967,1.87971,1.87957,1.8796,364849999.0
2005-02-04 19:58:00,1.8797,1.87979,1.87966,1.8797,330400004.0
2005-02-04 19:59:00,1.87983,1.87993,1.87874,1.87878,350400001.0
2005-02-04 20:00:00,1.87859,1.87877,1.87837,1.87847,199000000.0
2005-02-04 20:01:00,1.87853,1.87885,1.87804,1.87804,254499995.0
2005-02-04 20:02:00,1.87797,1.87797,1.87705,1.87748,165600000.0
2005-02-04 20:03:00,1.87758,1.8783,1.87755,1.87795,158100001.0
2005-02-04 20:04:00,1.8779,1.87798,1.87769,1.87772,197499999.0
2005-02-04 20:05:00,1.87777,1.87809,1.87777,1.8779,158800001.0
2005-02-04 20:06:00,1.878,1.87809,1.87794,1.878,160400001.0
2005-02-04 20:07:00,1.87783,1.87807,1.87767,1.87788,162400000.0
2005-02-04 20:08:00,1.87807,1.87828,1.87789,1.87799,327999997.0
2005-02-04 20:09:00,1.87794,1.87794,1.87757,1.87762,133000001.0
2005-02-04 20:10:00,1.87781,1.87785,1.87761,1.87775,75600001.0
2005-02-04 20:11:00,1.87787,1.87796,1.87723,1.87723,87399999.0
2005-02-04 20:12:00,1.87743,1.87743,1.87601,1.87627,416700000.0
2005-02-04 20:13:00,1.87607,1.87639,1.8759,1.8759,133400000.0
2005-02-04 20:14:00,1.876,1.8765,1.87582,1.87645,154300000.0
2005-02-04 20:15:00,1.87671,1.87687,1.87651,1.87659,329600000.0
2005-02-04 20:16:00,1.87676,1.87677,1.87668,1.87668,97800000.0
2005-02-04 20:17:00,1.87692,1.877,1.87666,1.87676,58300000.0
2005-02-04 20:18:00,1.87695,1.87707,1.8767,1.87675,139500000.0
2005-02-04 20:19:00,1.87669,1.87669,1.87647,1.8765,139400001.0
2005-02-04 20:20:00,1.87633,1.87633,1.87584,1.87592,253299999.0
2005-02-04 20:21:00,1.87584,1.8759,1.875,1.875,195099999.0
2005-02-04 20:22:00,1.87484,1.87502,1.87417,1.87423,127400000.0
2005-02-04 20:23:00,1.874,1.87439,1.87393,1.874,365700001.0
2005-02-04 20:24:00,1.87398,1.87398,1.8732,1.87335,91500000.0
2005-02-04 20:25:00,1.87357,1.87381,1.87325,1.87381,430000000.0
2005-02-04 20:26:00,1.8738,1.87396,1.87373,1.87374,594599997.0
2005-02-04 20:27:00,1.874,1.874,1.87345,1.8737,301000000.0
2005-02-04 20:28:00,1.87393,1.87415,1.87381,1.874,276000003.0
2005-02-04 20:29:00,1.87405,1.87437,1.87391,1.87412,300199998.0
2005-02-04 20:30:00,1.87433,1.87454,1.87427,1.8744,1095000000.0
2005-02-04 20:31:00,1.87443,1.87454,1.87427,1.8744,640699997.0
2005-02-04 20:32:00,1.87437,1.87437,1.87419,1.8743,663149997.0
2005-02-04 20:33:00,1.87428,1.87434,1.87382,1.874,234699999.0
2005-02-04 20:34:00,1.87404,1.87416,1.87373,1.874,89200000.0
2005-02-04 20:35:00,1.874,1.87411,1.87393,1.87393,37500000.0
2005-02-04 20:36:00,1.87384,1.87384,1.87345,1.87357,192599998.0
2005-02-04 20:37:00,1.87357,1.87362,1.87286,1.87286,122699999.0
2005-02-04 20:38:00,1.87332,1.87332,1.87259,1.87281,249100003.0
2005-02-04 20:39:00,1.8731,1.87335,1.87286,1.87301,213699997.0
2005-02-04 20:40:00,1.87304,1.8732,1.87304,1.8731,180999998.0
2005-02-04 20:41:00,1.87321,1.8734,1.87308,1.87308,199999999.0
2005-02-04 20:42:00,1.87312,1.8733,1.87312,1.87312,31700000.0
2005-02-04 20:43:00,1.87321,1.87335,1.87321,1.87327,240900002.0
2005-02-04 20:44:00,1.87321,1.87341,1.87321,1.87322,352099999.0
2005-02-04 20:45:00,1.8733,1.8733,1.87311,1.87324,97200000.0
2005-02-04 20:46:00,1.87324,1.87331,1.87311,1.87317,138400000.0
2005-02-04 20:47:00,1.87329,1.87346,1.87317,1.87319,346999997.0
2005-02-04 20:48:00,1.8732,1.87333,1.87294,1.87333,210900001.0
2005-02-04 20:49:00,1.87319,1.87338,1.87319,1.87327,62400000.0
2005-02-04 20:50:00,1.87331,1.87341,1.87317,1.87317,364200006.0
2005-02-04 20:51:00,1.87318,1.87328,1.87304,1.87304,307299997.0
2005-02-04 20:52:00,1.87299,1.87317,1.87293,1.87306,136099999.0
2005-02-04 20:53:00,1.87326,1.87334,1.87307,1.87318,625499999.0
2005-02-04 20:54:00,1.87337,1.87352,1.87313,1.87352,370400000.0
2005-02-04 20:55:00,1.87357,1.87357,1.87335,1.87341,243400000.0
2005-02-04 20:56:00,1.8734,1.87345,1.87327,1.87329,502349998.0
2005-02-04 20:57:00,1.87338,1.87344,1.8733,1.87332,437300000.0
2005-02-04 20:58:00,1.87357,1.87396,1.87332,1.87388,224799998.0
2005-02-04 20:59:00,1.87404,1.8744,1.87398,1.87436,609600000.0
2005-02-04 21:00:00,1.87455,1.87455,1.87428,1.87445,438000002.0
2005-02-04 21:01:00,1.8744,1.87457,1.87432,1.87432,522200000.0
2005-02-04 21:02:00,1.87449,1.87474,1.87345,1.87448,153400000.0
2005-02-04 21:03:00,1.87441,1.87441,1.87336,1.8741,106399999.0
2005-02-04 21:04:00,1.87429,1.87446,1.8742,1.87434,186000001.0
2005-02-04 21:05:00,1.87423,1.87456,1.87423,1.87442,224900002.0
2005-02-04 21:06:00,1.87435,1.87441,1.87398,1.87398,182499999.0
2005-02-04 21:07:00,1.87417,1.87438,1.87397,1.87438,178300002.0
2005-02-04 21:08:00,1.87454,1.87483,1.87454,1.87459,65100000.0
2005-02-04 21:09:00,1.87482,1.87523,1.87479,1.87504,124400000.0
2005-02-04 21:10:00,1.87534,1.8754,1.87529,1.87534,73700000.0
2005-02-04 21:11:00,1.87514,1.8753,1.8749,1.87497,108600000.0
2005-02-04 21:12:00,1.87438,1.87512,1.87395,1.87507,53899999.0
2005-02-04 21:13:00,1.8751,1.87514,1.87414,1.87488,209400002.0
2005-02-04 21:14:00,1.8753,1.87541,1.87522,1.87522,340299998.0
2005-02-04 21:15:00,1.87543,1.87551,1.87516,1.87526,253700005.0
2005-02-04 21:16:00,1.87527,1.8753,1.87526,1.8753,55900000.0
2005-02-04 21:17:00,1.87535,1.87569,1.8752,1.87569,238199999.0
2005-02-04 21:18:00,1.87563,1.87563,1.87538,1.87539,29300000.0
2005-02-04 21:19:00,1.87544,1.87544,1.87527,1.87527,82000001.0
2005-02-04 21:20:00,1.8753,1.87542,1.87527,1.87534,317800000.0
2005-02-04 21:21:00,1.87541,1.87541,1.87523,1.87523,159799999.0
2005-02-04 21:22:00,1.87522,1.87539,1.87503,1.87503,228400000.0
2005-02-04 21:23:00,1.87525,1.8753,1.87513,1.87513,40600000.0
2005-02-04 21:24:00,1.87517,1.87517,1.87505,1.87508,202299998.0
2005-02-04 21:25:00,1.87508,1.87508,1.87498,1.87506,146300000.0
2005-02-04 21:26:00,1.875,1.8751,1.87483,1.87502,68900000.0
2005-02-04 21:27:00,1.87506,1.87516,1.87487,1.87498,139700000.0
2005-02-04 21:28:00,1.87501,1.87509,1.87501,1.87507,275700001.0
2005-02-04 21:29:00,1.87512,1.87528,1.87503,1.87503,114499997.0
2005-02-04 21:30:00,1.87523,1.87523,1.87502,1.87519,41350000.0
2005-02-04 21:31:00,1.87505,1.87505,1.87482,1.87492,32900000.0
2005-02-04 21:32:00,1.87477,1.87515,1.87443,1.8748,272799995.0
2005-02-04 21:33:00,1.87486,1.87493,1.87339,1.87488,264600000.0
2005-02-04 21:34:00,1.87347,1.87487,1.87331,1.87351,267799998.0
2005-02-04 21:35:00,1.87412,1.87479,1.87393,1.87479,59700001.0
2005-02-04 21:36:00,1.87503,1.87508,1.8741,1.87478,83700001.0
2005-02-04 21:37:00,1.87487,1.87495,1.87483,1.87495,145100000.0
2005-02-04 21:38:00,1.87496,1.87527,1.87491,1.87525,184699999.0
2005-02-04 21:39:00,1.87495,1.87495,1.87479,1.87479,30500000.0
2005-02-04 21:40:00,1.87482,1.87488,1.8747,1.87487,173200002.0
2005-02-04 21:41:00,1.87477,1.8749,1.87398,1.87433,192500000.0
2005-02-04 21:42:00,1.87428,1.87447,1.87407,1.87413,143099999.0
2005-02-04 21:43:00,1.87393,1.87418,1.87391,1.87407,80100000.0
2005-02-04 21:44:00,1.87402,1.87433,1.87394,1.87398,121700000.0
2005-02-04 21:45:00,1.87412,1.87425,1.87394,1.87395,103399999.0
2005-02-04 21:46:00,1.87428,1.87428,1.87391,1.87397,105699999.0
2005-02-04 21:47:00,1.87393,1.87397,1.87383,1.87383,231500000.0
2005-02-04 21:48:00,1.87393,1.87403,1.87393,1.87401,97599999.0
2005-02-04 21:49:00,1.87412,1.87439,1.87403,1.87403,66900000.0
2005-02-04 21:50:00,1.87406,1.87422,1.87401,1.87422,59200000.0
2005-02-04 21:51:00,1.87431,1.87431,1.87401,1.87407,266299997.0
2005-02-04 21:52:00,1.87405,1.87405,1.87379,1.87391,61600000.0
2005-02-04 21:53:00,1.8739,1.87396,1.87382,1.87395,42300000.0
2005-02-04 21:54:00,1.87409,1.87419,1.87393,1.87402,109200000.0
2005-02-04 21:55:00,1.87407,1.87437,1.87394,1.87408,223899998.0
2005-02-04 21:56:00,1.87436,1.87436,1.87392,1.87392,119700003.0
2005-02-04 21:57:00,1.87435,1.87445,1.87398,1.87399,106399999.0
2005-02-04 21:58:00,1.87409,1.87457,1.87409,1.87442,68800000.0
2005-02-04 21:59:00,1.87445,1.87455,1.8741,1.87434,379800001.0
2005-02-04 22:00:00,1.87412,1.87432,1.87401,1.87432,145000001.0
2005-02-04 22:01:00,1.8745,1.8745,1.87434,1.87447,112200001.0
2005-02-04 22:02:00,1.87447,1.87447,1.87426,1.8743,174299999.0
2005-02-04 22:03:00,1.87437,1.87438,1.8743,1.87432,122900001.0
2005-02-04 22:04:00,1.8743,1.87445,1.87423,1.87432,259200001.0
2005-02-04 22:05:00,1.87435,1.87463,1.87435,1.87459,161400000.0
2005-02-04 22:06:00,1.87478,1.87496,1.87477,1.8749,97200000.0
2005-02-04 22:07:00,1.87488,1.87491,1.87485,1.8749,56900001.0
2005-02-04 22:08:00,1.87483,1.87495,1.87483,1.87488,80000000.0
2005-02-04 22:09:00,1.87494,1.87494,1.87461,1.8748,17600000.0
2005-02-04 22:10:00,1.87471,1.87483,1.87457,1.87483,28100000.0
2005-02-04 22:11:00,1.87495,1.87501,1.87487,1.87487,27750000.0
2005-02-04 22:12:00,1.87488,1.87489,1.87478,1.87486,182169997.0
2005-02-04 22:13:00,1.8748,1.87488,1.87477,1.87488,85399999.0
2005-02-04 22:14:00,1.87488,1.87488,1.87485,1.87488,72400000.0
2005-02-04 22:15:00,1.87493,1.87493,1.87468,1.87475,262200000.0
2005-02-04 22:16:00,1.87475,1.87488,1.8747,1.87473,294199999.0
2005-02-04 22:17:00,1.87477,1.87477,1.87381,1.87381,39100000.0
2005-02-04 22:18:00,1.87369,1.87477,1.87369,1.87477,91000000.0
2005-02-04 22:19:00,1.87486,1.87497,1.87486,1.87497,67500002.0
2005-02-04 22:20:00,1.875,1.87505,1.87497,1.87497,102699999.0
2005-02-04 22:21:00,1.87507,1.87521,1.87451,1.87503,126200000.0
2005-02-04 22:22:00,1.8753,1.8753,1.87463,1.87502,128100000.0
2005-02-04 22:23:00,1.87507,1.87521,1.875,1.875,129000000.0
2005-02-04 22:24:00,1.87541,1.87553,1.87539,1.87545,58999998.0
2005-02-04 22:25:00,1.8751,1.87514,1.87501,1.87508,77600001.0
2005-02-04 22:26:00,1.87512,1.87515,1.87511,1.87511,30700000.0
2005-02-04 22:27:00,1.87505,1.87512,1.8749,1.87493,110300000.0
2005-02-04 22:28:00,1.87489,1.875,1.87461,1.87497,92799999.0
2005-02-04 22:29:00,1.87495,1.87503,1.87457,1.87485,272000003.0
2005-02-04 22:30:00,1.87485,1.8749,1.87454,1.87478,70600001.0
2005-02-04 22:31:00,1.87487,1.87487,1.87438,1.87438,89099998.0
2005-02-04 22:32:00,1.8744,1.8749,1.8744,1.8749,184100001.0
2005-02-04 22:33:00,1.8747,1.87492,1.87454,1.87478,162700001.0
2005-02-04 22:34:00,1.87474,1.87479,1.87447,1.8746,179200000.0
2005-02-04 22:35:00,1.87457,1.87458,1.87452,1.87453,66100001.0
2005-02-04 22:36:00,1.8747,1.8747,1.87454,1.87454,14200000.0
2005-02-04 22:37:00,1.87467,1.87479,1.87467,1.8747,153500001.0
2005-02-04 22:38:00,1.87467,1.87479,1.87467,1.87472,52500000.0
2005-02-04 22:39:00,1.87483,1.87507,1.87483,1.87494,78199999.0
2005-02-04 22:40:00,1.87482,1.87496,1.87482,1.87496,30900000.0
2005-02-04 22:41:00,1.87502,1.87513,1.87502,1.87509,80800000.0
2005-02-04 22:42:00,1.87501,1.87512,1.87497,1.87512,105500001.0
2005-02-04 22:43:00,1.87512,1.87534,1.87512,1.87528,60499999.0
2005-02-04 22:44:00,1.87536,1.87541,1.87521,1.87541,162400000.0
2005-02-04 22:45:00,1.87546,1.8756,1.87546,1.87547,98100000.0
2005-02-04 22:46:00,1.87556,1.87576,1.87545,1.87569,90199999.0
2005-02-04 22:47:00,1.87581,1.87581,1.87555,1.8757,64300000.0
2005-02-04 22:48:00,1.87577,1.87578,1.87555,1.87555,36800000.0
2005-02-04 22:49:00,1.87554,1.87556,1.87546,1.87546,20300000.0
2005-02-04 22:50:00,1.87549,1.87567,1.87549,1.8756,42300001.0
2005-02-04 22:51:00,1.8757,1.87575,1.8756,1.87562,91899999.0
2005-02-04 22:52:00,1.87569,1.87569,1.87556,1.87556,14700000.0
2005-02-04 22:53:00,1.87559,1.87559,1.87514,1.87544,60500000.0
2005-02-04 22:54:00,1.87546,1.87549,1.87543,1.87545,72099999.0
2005-02-04 22:55:00,1.87559,1.87559,1.87535,1.87535,34200000.0
2005-02-04 22:56:00,1.87545,1.87545,1.8754,1.8754,55700000.0
2005-02-04 22:57:00,1.8755,1.8755,1.87519,1.87533,19000000.0
2005-02-04 22:58:00,1.87528,1.87541,1.87528,1.87533,102600002.0
2005-02-04 22:59:00,1.87529,1.87546,1.87529,1.87533,139900002.0
2005-02-04 23:00:00,1.87526,1.87526,1.87511,1.87511,45800001.0
2005-02-04 23:01:00,1.8754,1.8754,1.87535,1.8754,20000000.0
2005-02-04 23:02:00,1.8754,1.87545,1.8754,1.87545,18400000.0
2005-02-04 23:03:00,1.87538,1.87546,1.87528,1.87546,62900000.0
2005-02-04 23:04:00,1.87547,1.87547,1.87527,1.87527,51600000.0
2005-02-04 23:05:00,1.87537,1.87537,1.87536,1.87536,8200000.0
2005-02-04 23:06:00,1.87527,1.87527,1.87512,1.8752,17500000.0
2005-02-04 23:07:00,1.87521,1.87531,1.87521,1.87525,104399999.0
2005-02-04 23:08:00,1.87528,1.87541,1.87525,1.87525,56999999.0
2005-02-04 23:09:00,1.8753,1.87539,1.87516,1.87531,24500000.0
2005-02-04 23:10:00,1.87532,1.87542,1.87532,1.87533,71500000.0
2005-02-04 23:11:00,1.87538,1.87543,1.87523,1.87523,29899999.0
2005-02-04 23:12:00,1.87525,1.87533,1.87522,1.87522,49100000.0
2005-02-04 23:13:00,1.8754,1.8754,1.87512,1.87523,59600000.0
2005-02-04 23:14:00,1.87528,1.87537,1.87517,1.87535,70400002.0
2005-02-04 23:15:00,1.87538,1.87538,1.87527,1.87527,64300000.0
2005-02-04 23:16:00,1.87565,1.87565,1.87565,1.87565,7500000.0
2005-02-04 23:17:00,1.87529,1.87533,1.87524,1.87527,36800000.0
2005-02-04 23:18:00,1.87527,1.87533,1.87517,1.87525,51400000.0
2005-02-04 23:19:00,1.87523,1.8753,1.87522,1.87526,87999999.0
2005-02-04 23:20:00,1.87563,1.87563,1.87527,1.87527,29500000.0
2005-02-04 23:21:00,1.87527,1.87534,1.8752,1.87527,48900001.0
2005-02-04 23:22:00,1.87519,1.87532,1.87519,1.87532,52400001.0
2005-02-04 23:23:00,1.87528,1.87534,1.87523,1.87534,45600000.0
2005-02-04 23:24:00,1.87532,1.8754,1.87524,1.87534,61500000.0
2005-02-04 23:25:00,1.87531,1.8754,1.87521,1.87529,37700000.0
2005-02-04 23:26:00,1.87543,1.87543,1.87535,1.87535,11600000.0
2005-02-04 23:27:00,1.87518,1.87522,1.87518,1.87522,15400000.0
2005-02-04 23:28:00,1.87518,1.8755,1.87518,1.87546,29200000.0
2005-02-04 23:29:00,1.87552,1.87559,1.87538,1.87559,62200000.0
2005-02-04 23:30:00,1.87556,1.87556,1.87538,1.87541,55400000.0
2005-02-04 23:31:00,1.87534,1.87549,1.87533,1.87533,68700000.0
2005-02-04 23:32:00,1.87548,1.87568,1.87548,1.87567,54700001.0
2005-02-04 23:33:00,1.87538,1.87546,1.87536,1.87546,25400000.0
2005-02-04 23:34:00,1.87541,1.87552,1.87541,1.87548,63900001.0
2005-02-04 23:35:00,1.87554,1.87554,1.87536,1.87552,62799999.0
2005-02-04 23:36:00,1.87544,1.87554,1.87542,1.87548,61300000.0
2005-02-04 23:37:00,1.87555,1.87555,1.87555,1.87555,30600000.0
2005-02-04 23:38:00,1.87552,1.87564,1.87539,1.87544,56500000.0
2005-02-04 23:39:00,1.87545,1.87545,1.87507,1.87507,86300000.0
2005-02-04 23:40:00,1.87517,1.87522,1.87517,1.87517,65500000.0
2005-02-04 23:41:00,1.87516,1.87516,1.87491,1.87506,43099999.0
2005-02-04 23:42:00,1.87508,1.87508,1.87502,1.87502,40500000.0
2005-02-04 23:43:00,1.87488,1.87497,1.87488,1.87496,45000000.0
2005-02-04 23:44:00,1.87497,1.87503,1.87495,1.87497,76199998.0
2005-02-04 23:45:00,1.87497,1.87505,1.87485,1.87505,52699999.0
2005-02-04 23:46:00,1.87501,1.87501,1.87494,1.87494,42699998.0
2005-02-04 23:47:00,1.8749,1.87498,1.8749,1.87491,36100000.0
2005-02-04 23:48:00,1.87495,1.87507,1.87494,1.87497,101900002.0
2005-02-04 23:49:00,1.875,1.87505,1.87492,1.87492,27800000.0
2005-02-04 23:50:00,1.87502,1.87504,1.87494,1.87494,25600000.0
2005-02-04 23:51:00,1.875,1.87519,1.875,1.87516,30200000.0
2005-02-04 23:52:00,1.87517,1.87518,1.87505,1.87505,21700000.0
2005-02-04 23:53:00,1.87477,1.87505,1.87477,1.87491,88100002.0
2005-02-04 23:54:00,1.87483,1.87495,1.87475,1.87493,86300001.0
2005-02-04 23:55:00,1.8751,1.8751,1.87488,1.87499,67899999.0
2005-02-04 23:56:00,1.8751,1.87521,1.87507,1.87509,65399999.0
2005-02-04 23:57:00,1.8752,1.8752,1.8752,1.8752,35299998.0
2005-02-04 23:58:00,1.87531,1.87552,1.87531,1.87552,38700001.0
2005-02-04 23:59:00,1.87565,1.87565,1.87565,1.87565,29600000.0
2005-02-07 00:03:00,1.8717,1.8717,1.8717,1.8717,34800000.0
2005-02-07 00:04:00,1.8717,1.8717,1.8717,1.8717,34800000.0
2005-02-07 00:05:00,1.8717,1.872,1.8717,1.8717,34800000.0
2005-02-07 00:06:00,1.8716,1.8716,1.8716,1.8716,34800000.0
2005-02-07 00:07:00,1.8717,1.8717,1.8717,1.8717,34800000.0
2005-02-07 00:08:00,1.8716,1.8719,1.8716,1.8719,34800000.0
2005-02-07 00:09:00,1.872,1.872,1.8719,1.8719,34800000.0
2005-02-07 00:10:00,1.872,1.872,1.872,1.872,34800000.0
2005-02-07 00:11:00,1.8721,1.8723,1.872,1.8723,34800000.0
2005-02-07 00:12:00,1.8723,1.8725,1.8723,1.8725,34800000.0
2005-02-07 00:13:00,1.8725,1.8725,1.8722,1.8723,34800000.0
2005-02-07 00:14:00,1.8722,1.8723,1.8722,1.8723,34800000.0
2005-02-07 00:15:00,1.8725,1.8725,1.8725,1.8725,34800000.0
2005-02-07 00:16:00,1.8723,1.8725,1.8723,1.8725,34800000.0
2005-02-07 00:17:00,1.8725,1.8725,1.8723,1.8723,34800000.0
2005-02-07 00:18:00,1.8725,1.8725,1.8725,1.8725,34800000.0
2005-02-07 00:19:00,1.8727,1.8727,1.8727,1.8727,34800000.0
2005-02-07 00:21:00,1.8725,1.8727,1.8725,1.8727,34800000.0
2005-02-07 00:22:00,1.8725,1.8727,1.8725,1.8727,34800000.0
2005-02-07 00:23:00,1.8731,1.8731,1.8729,1.8729,34800000.0
2005-02-07 00:25:00,1.8727,1.8729,1.8727,1.8729,34800000.0
2005-02-07 00:26:00,1.8729,1.8729,1.8729,1.8729,34800000.0
2005-02-07 00:27:00,1.8729,1.8729,1.8727,1.8727,34800000.0
2005-02-07 00:29:00,1.8727,1.8727,1.8727,1.8727,34800000.0
2005-02-07 00:32:00,1.8727,1.8731,1.8727,1.8731,34800000.0
2005-02-07 00:34:00,1.8729,1.8729,1.8727,1.8727,34800000.0
2005-02-07 00:36:00,1.8729,1.8729,1.8729,1.8729,34800000.0
2005-02-07 00:38:00,1.8727,1.8729,1.8727,1.8729,34800000.0
2005-02-07 00:39:00,1.8727,1.8729,1.8727,1.8727,34800000.0
2005-02-07 00:40:00,1.8729,1.8729,1.8729,1.8729,34800000.0
2005-02-07 00:41:00,1.8727,1.8727,1.8727,1.8727,34800000.0
2005-02-07 00:42:00,1.8729,1.8729,1.8727,1.8727,34800000.0
2005-02-07 00:44:00,1.8729,1.8729,1.8727,1.8727,34800000.0
2005-02-07 00:46:00,1.8727,1.8727,1.8725,1.8727,34800000.0
2005-02-07 00:47:00,1.8725,1.8729,1.8725,1.8729,34800000.0
2005-02-07 00:49:00,1.8729,1.8729,1.8729,1.8729,34800000.0
2005-02-07 00:50:00,1.8729,1.8729,1.8729,1.8729,34800000.0
2005-02-07 00:51:00,1.8731,1.8731,1.8731,1.8731,34800000.0
2005-02-07 00:54:00,1.8731,1.8731,1.8731,1.8731,34800000.0
2005-02-07 00:55:00,1.8735,1.8735,1.8735,1.8735,34800000.0
2005-02-07 00:56:00,1.8733,1.8735,1.8733,1.8735,34800000.0
2005-02-07 00:57:00,1.8733,1.8735,1.8731,1.8731,34800000.0
2005-02-07 00:58:00,1.8733,1.8733,1.8731,1.8731,34800000.0
2005-02-07 01:00:00,1.8733,1.8733,1.8731,1.8733,34800000.0
2005-02-07 01:01:00,1.8731,1.8733,1.8731,1.8733,34800000.0
2005-02-07 01:02:00,1.8735,1.8739,1.8733,1.8735,34800000.0
2005-02-07 01:03:00,1.8737,1.8737,1.8733,1.8735,34800000.0
2005-02-07 01:04:00,1.8731,1.8733,1.8731,1.8731,34800000.0
2005-02-07 01:05:00,1.8733,1.8733,1.8731,1.8731,34800000.0
2005-02-07 01:06:00,1.8733,1.8733,1.8731,1.8731,34800000.0
2005-02-07 01:07:00,1.8731,1.8733,1.8731,1.8731,34800000.0
2005-02-07 01:10:00,1.8731,1.8731,1.8731,1.8731,34800000.0
2005-02-07 01:11:00,1.8731,1.8731,1.8727,1.8727,34800000.0
2005-02-07 01:12:00,1.8725,1.8725,1.8722,1.8722,34800000.0
2005-02-07 01:13:00,1.8712,1.872,1.8712,1.872,34800000.0
2005-02-07 01:14:00,1.8722,1.8722,1.8712,1.8712,34800000.0
2005-02-07 01:15:00,1.8714,1.8719,1.8714,1.8719,34800000.0
2005-02-07 01:16:00,1.872,1.872,1.8719,1.872,34800000.0
2005-02-07 01:17:00,1.8719,1.872,1.8716,1.872,34800000.0
2005-02-07 01:18:00,1.8719,1.8719,1.8717,1.8717,34800000.0
2005-02-07 01:20:00,1.8719,1.8723,1.8719,1.8721,34800000.0
2005-02-07 01:21:00,1.872,1.8721,1.8714,1.8714,34800000.0
2005-02-07 01:22:00,1.8714,1.8719,1.8712,1.8712,34800000.0
2005-02-07 01:23:00,1.871,1.8714,1.871,1.8712,34800000.0
2005-02-07 01:24:00,1.8712,1.8717,1.8712,1.8712,34800000.0
2005-02-07 01:25:00,1.8712,1.8714,1.8708,1.871,34800000.0
2005-02-07 01:26:00,1.8712,1.8714,1.8708,1.8712,34800000.0
2005-02-07 01:27:00,1.871,1.8714,1.871,1.8714,34800000.0
2005-02-07 01:28:00,1.8717,1.8717,1.8714,1.8714,34800000.0
2005-02-07 01:29:00,1.8712,1.8725,1.8712,1.8725,34800000.0
2005-02-07 01:30:00,1.8723,1.8725,1.8721,1.8725,34800000.0
2005-02-07 01:31:00,1.8723,1.8725,1.8722,1.8722,34800000.0
2005-02-07 01:32:00,1.8721,1.8723,1.872,1.8721,34800000.0
2005-02-07 01:33:00,1.8722,1.8727,1.8721,1.8727,34800000.0
2005-02-07 01:34:00,1.8727,1.8727,1.8721,1.8725,34800000.0
2005-02-07 01:36:00,1.8723,1.8725,1.8723,1.8723,34800000.0
2005-02-07 01:37:00,1.8721,1.8723,1.8719,1.8722,34800000.0
2005-02-07 01:38:00,1.8721,1.8723,1.872,1.8721,34800000.0
2005-02-07 01:39:00,1.8722,1.8723,1.8722,1.8722,34800000.0
2005-02-07 01:40:00,1.8723,1.8725,1.8721,1.8723,34800000.0
2005-02-07 01:41:00,1.8723,1.8727,1.8723,1.8725,34800000.0
2005-02-07 01:42:00,1.8727,1.8729,1.8727,1.8727,34800000.0
2005-02-07 01:43:00,1.8727,1.8731,1.8725,1.8725,34800000.0
2005-02-07 01:44:00,1.8727,1.8727,1.8721,1.8727,34800000.0
2005-02-07 01:45:00,1.8725,1.8725,1.872,1.8725,34800000.0
2005-02-07 01:46:00,1.8725,1.8725,1.8719,1.8723,34800000.0
2005-02-07 01:47:00,1.8725,1.8725,1.8723,1.8723,34800000.0
2005-02-07 01:48:00,1.8725,1.8725,1.8723,1.8723,34800000.0
2005-02-07 01:49:00,1.8725,1.8725,1.8725,1.8725,34800000.0
2005-02-07 01:50:00,1.8725,1.8727,1.8725,1.8727,34800000.0
2005-02-07 01:51:00,1.8725,1.8727,1.8725,1.8727,34800000.0
2005-02-07 01:52:00,1.8725,1.8727,1.8725,1.8725,34800000.0
2005-02-07 01:53:00,1.8727,1.8727,1.8725,1.8727,34800000.0
2005-02-07 01:54:00,1.8725,1.8727,1.8725,1.8725,34800000.0
2005-02-07 01:55:00,1.8725,1.8727,1.8725,1.8727,34800000.0
2005-02-07 01:57:00,1.8725,1.8727,1.8725,1.8725,34800000.0
2005-02-07 01:58:00,1.8727,1.8727,1.8725,1.8725,34800000.0
2005-02-07 01:59:00,1.8727,1.8727,1.8727,1.8727,34800000.0
2005-02-07 02:00:00,1.87301,1.87302,1.87295,1.87297,34800000.0
2005-02-07 02:01:00,1.87299,1.87299,1.87293,1.87298,64900000.0
2005-02-07 02:02:00,1.87312,1.87348,1.87311,1.8733,95199999.0
2005-02-07 02:03:00,1.87328,1.87328,1.87306,1.87309,72700000.0
2005-02-07 02:04:00,1.87304,1.87304,1.87286,1.87286,85100001.0
2005-02-07 02:05:00,1.87292,1.87292,1.87277,1.87292,82700001.0
2005-02-07 02:06:00,1.87293,1.87293,1.87281,1.87287,16600000.0
2005-02-07 02:07:00,1.87302,1.87311,1.87289,1.87289,62400000.0
2005-02-07 02:08:00,1.87293,1.87293,1.87282,1.87282,41100001.0
2005-02-07 02:09:00,1.8728,1.87282,1.8728,1.87282,19100000.0
2005-02-07 02:10:00,1.87291,1.87291,1.87275,1.8728,63800001.0
2005-02-07 02:11:00,1.87282,1.87282,1.87233,1.87239,55999999.0
2005-02-07 02:12:00,1.87225,1.87225,1.87186,1.87186,76199999.0
2005-02-07 02:13:00,1.87183,1.87183,1.87099,1.8713,56900000.0
2005-02-07 02:14:00,1.87156,1.87156,1.87103,1.87103,51900000.0
2005-02-07 02:15:00,1.87112,1.87138,1.87112,1.87138,31000000.0
2005-02-07 02:16:00,1.8715,1.87155,1.8715,1.87153,30200000.0
2005-02-07 02:17:00,1.87152,1.87152,1.87124,1.87134,32500000.0
2005-02-07 02:18:00,1.87158,1.87158,1.87142,1.87148,42499999.0
2005-02-07 02:19:00,1.8714,1.87145,1.87135,1.87145,79100002.0
2005-02-07 02:20:00,1.8716,1.87194,1.8716,1.87194,76399999.0
2005-02-07 02:21:00,1.87154,1.87163,1.8711,1.87117,106200000.0
2005-02-07 02:22:00,1.87109,1.87158,1.87089,1.87089,90400000.0
2005-02-07 02:23:00,1.87086,1.87092,1.87077,1.8709,67699999.0
2005-02-07 02:24:00,1.87092,1.871,1.87085,1.87085,54599999.0
2005-02-07 02:25:00,1.87079,1.87097,1.87078,1.87087,48900000.0
2005-02-07 02:26:00,1.87092,1.87092,1.87065,1.87068,121500002.0
2005-02-07 02:27:00,1.87072,1.87096,1.87072,1.87093,73600000.0
2005-02-07 02:28:00,1.8708,1.8713,1.87077,1.87099,90999999.0
2005-02-07 02:29:00,1.87123,1.87196,1.87104,1.87196,80300000.0
2005-02-07 02:30:00,1.87208,1.87208,1.87188,1.87194,31600001.0
2005-02-07 02:31:00,1.872,1.872,1.87163,1.87189,70600000.0
2005-02-07 02:32:00,1.87182,1.87183,1.87154,1.87157,72000000.0
2005-02-07 02:33:00,1.87188,1.87215,1.87172,1.87215,118400000.0
2005-02-07 02:34:00,1.87213,1.87213,1.87185,1.87189,40400000.0
2005-02-07 02:35:00,1.8722,1.8722,1.87206,1.87208,26100000.0
2005-02-07 02:36:00,1.87175,1.87178,1.87119,1.87178,51599999.0
2005-02-07 02:37:00,1.87178,1.87178,1.871,1.87178,100499999.0
2005-02-07 02:38:00,1.87179,1.87191,1.87177,1.87178,84100001.0
2005-02-07 02:39:00,1.8718,1.87202,1.87178,1.87202,98300000.0
2005-02-07 02:40:00,1.87192,1.87197,1.8718,1.87188,84299998.0
2005-02-07 02:41:00,1.87222,1.87223,1.87206,1.87214,40100000.0
2005-02-07 02:42:00,1.87233,1.87255,1.87233,1.87246,45800000.0
2005-02-07 02:43:00,1.87244,1.87267,1.87239,1.87239,78500000.0
2005-02-07 02:44:00,1.87212,1.8722,1.87099,1.8722,77999999.0
2005-02-07 02:45:00,1.8721,1.8721,1.87113,1.87195,83000001.0
2005-02-07 02:46:00,1.8722,1.87223,1.87118,1.87177,65300000.0
2005-02-07 02:47:00,1.87205,1.87219,1.87199,1.87202,129299999.0
2005-02-07 02:48:00,1.87193,1.87218,1.87193,1.87202,60899999.0
2005-02-07 02:49:00,1.87205,1.87217,1.87205,1.8721,72300001.0
2005-02-07 02:50:00,1.8723,1.87239,1.87222,1.87232,53900000.0
2005-02-07 02:51:00,1.87247,1.87253,1.87215,1.87215,47400000.0
2005-02-07 02:52:00,1.87235,1.87235,1.87204,1.87204,66700001.0
2005-02-07 02:53:00,1.8721,1.87222,1.87132,1.872,99700000.0
2005-02-07 02:54:00,1.87237,1.87238,1.87211,1.87211,54900000.0
2005-02-07 02:55:00,1.87226,1.87235,1.8722,1.87222,60100000.0
2005-02-07 02:56:00,1.87243,1.87243,1.87228,1.8723,136400000.0
2005-02-07 02:57:00,1.87228,1.87235,1.8722,1.8722,91299999.0
2005-02-07 02:58:00,1.87224,1.87241,1.87224,1.87231,75300001.0
2005-02-07 02:59:00,1.87247,1.87252,1.87226,1.87245,92300000.0
2005-02-07 03:00:00,1.87245,1.8725,1.87214,1.87214,85900000.0
2005-02-07 03:01:00,1.87218,1.87241,1.87218,1.87237,60300002.0
2005-02-07 03:02:00,1.87243,1.8725,1.87242,1.87242,38100000.0
2005-02-07 03:03:00,1.87263,1.87263,1.87248,1.87254,37300000.0
2005-02-07 03:04:00,1.87275,1.87289,1.87263,1.87289,87599998.0
2005-02-07 03:05:00,1.87277,1.87291,1.87268,1.87287,64300001.0
2005-02-07 03:06:00,1.87286,1.87322,1.87285,1.87322,106999999.0
2005-02-07 03:07:00,1.8734,1.87351,1.87322,1.87336,94799999.0
2005-02-07 03:08:00,1.87343,1.87343,1.87332,1.87337,28300000.0
2005-02-07 03:09:00,1.87358,1.87358,1.87335,1.87338,57000000.0
2005-02-07 03:10:00,1.87343,1.87343,1.87332,1.87338,60100001.0
2005-02-07 03:11:00,1.87342,1.87342,1.87327,1.87337,68700001.0
2005-02-07 03:12:00,1.87347,1.87371,1.87332,1.8737,74900001.0
2005-02-07 03:13:00,1.87398,1.87398,1.8737,1.87386,86999999.0
2005-02-07 03:14:00,1.87387,1.87411,1.87387,1.87405,36100000.0
2005-02-07 03:15:00,1.87408,1.87415,1.87408,1.8741,49199999.0
2005-02-07 03:16:00,1.8741,1.87437,1.87404,1.87425,85200002.0
2005-02-07 03:17:00,1.87428,1.87428,1.87418,1.87418,72400001.0
2005-02-07 03:18:00,1.87415,1.87415,1.87405,1.8741,29699999.0
2005-02-07 03:19:00,1.87407,1.87418,1.87407,1.87418,26000000.0
2005-02-07 03:20:00,1.87431,1.87431,1.87424,1.87424,37500000.0
2005-02-07 03:21:00,1.87423,1.87427,1.87423,1.87427,2100000.0
2005-02-07 03:22:00,1.87432,1.87442,1.87408,1.87408,53200000.0
2005-02-07 03:23:00,1.87421,1.87421,1.87416,1.87416,12800000.0
2005-02-07 03:24:00,1.87416,1.87419,1.87416,1.87419,20200000.0
2005-02-07 03:25:00,1.87417,1.87421,1.87412,1.87412,43600000.0
2005-02-07 03:26:00,1.87413,1.87428,1.87413,1.87425,47400000.0
2005-02-07 03:27:00,1.87427,1.87429,1.87419,1.87426,55800000.0
2005-02-07 03:28:00,1.87432,1.87432,1.87421,1.87421,26000001.0
2005-02-07 03:29:00,1.87425,1.87425,1.8742,1.8742,16999999.0
2005-02-07 03:30:00,1.87421,1.87421,1.87414,1.87414,20000000.0
2005-02-07 03:31:00,1.87413,1.87425,1.8741,1.87412,69200000.0
2005-02-07 03:32:00,1.87411,1.87411,1.87398,1.87398,30800000.0
2005-02-07 03:33:00,1.87394,1.87394,1.87392,1.87392,10000000.0
2005-02-07 03:34:00,1.87397,1.874,1.87378,1.87378,43100000.0
2005-02-07 03:35:00,1.87403,1.87405,1.87388,1.87398,87699998.0
2005-02-07 03:36:00,1.87393,1.87393,1.87356,1.8739,40200000.0
2005-02-07 03:37:00,1.87396,1.87396,1.87323,1.87328,62000001.0
2005-02-07 03:38:00,1.87382,1.87382,1.87349,1.87349,50400000.0
2005-02-07 03:39:00,1.87376,1.87377,1.87337,1.87337,51199999.0
2005-02-07 03:40:00,1.87342,1.87348,1.87332,1.87339,91900002.0
2005-02-07 03:41:00,1.87337,1.87337,1.87309,1.87309,57300000.0
2005-02-07 03:42:00,1.87316,1.87334,1.87306,1.87306,72100000.0
2005-02-07 03:43:00,1.87308,1.87315,1.87281,1.87315,16000000.0
2005-02-07 03:44:00,1.87323,1.87331,1.87315,1.87324,40300000.0
2005-02-07 03:45:00,1.87323,1.87337,1.87323,1.87337,45500001.0
2005-02-07 03:46:00,1.87332,1.87332,1.87307,1.87307,77800000.0
2005-02-07 03:47:00,1.87309,1.87311,1.87304,1.87308,23500000.0
2005-02-07 03:48:00,1.87308,1.87312,1.87296,1.87312,73300001.0
2005-02-07 03:49:00,1.87302,1.87302,1.87288,1.87302,42399999.0
2005-02-07 03:50:00,1.87302,1.87302,1.87296,1.87296,15600000.0
2005-02-07 03:51:00,1.87292,1.87309,1.87292,1.87308,61300001.0
2005-02-07 03:52:00,1.87315,1.87315,1.8731,1.87315,17500000.0
2005-02-07 03:53:00,1.8731,1.87315,1.8731,1.87315,75300001.0
2005-02-07 03:54:00,1.87312,1.87312,1.87289,1.87289,75700000.0
2005-02-07 03:55:00,1.87297,1.87313,1.87297,1.87313,46500000.0
2005-02-07 03:56:00,1.8732,1.8732,1.87304,1.87313,33700000.0
2005-02-07 03:57:00,1.87304,1.87346,1.87304,1.87346,48500000.0
2005-02-07 03:58:00,1.87315,1.87329,1.87315,1.87317,62600000.0
2005-02-07 03:59:00,1.87328,1.87328,1.87323,1.87323,73500003.0
2005-02-07 04:00:00,1.87308,1.87308,1.87302,1.87302,9600000.0
2005-02-07 04:01:00,1.87305,1.87311,1.87301,1.8731,13700000.0
2005-02-07 04:02:00,1.87307,1.87311,1.87302,1.87302,52699999.0
2005-02-07 04:03:00,1.873,1.873,1.87295,1.873,26900000.0
2005-02-07 04:04:00,1.87299,1.8731,1.87299,1.87301,37300000.0
2005-02-07 04:05:00,1.8731,1.87327,1.8731,1.87325,28000000.0
2005-02-07 04:06:00,1.87312,1.87323,1.87312,1.87314,82150000.0
2005-02-07 04:07:00,1.87304,1.87313,1.87302,1.87302,51200000.0
2005-02-07 04:08:00,1.87323,1.87323,1.8731,1.87317,68699999.0
2005-02-07 04:09:00,1.87323,1.87323,1.8731,1.87318,58700000.0
2005-02-07 04:10:00,1.87314,1.87314,1.87293,1.87307,91099999.0
2005-02-07 04:11:00,1.8731,1.8731,1.87291,1.87291,60600000.0
2005-02-07 04:12:00,1.87292,1.87308,1.87292,1.87302,112299999.0
2005-02-07 04:13:00,1.87305,1.87311,1.87287,1.87287,65800000.0
2005-02-07 04:14:00,1.87308,1.87314,1.87292,1.87292,50000000.0
2005-02-07 04:15:00,1.8732,1.87325,1.87317,1.87325,47500001.0
2005-02-07 04:16:00,1.8732,1.87325,1.8732,1.8732,135899996.0
2005-02-07 04:17:00,1.87322,1.87322,1.87305,1.87309,32200000.0
2005-02-07 04:18:00,1.8731,1.87314,1.873,1.87308,80899999.0
2005-02-07 04:19:00,1.8732,1.8732,1.87303,1.87303,88300000.0
2005-02-07 04:20:00,1.87303,1.87325,1.87303,1.87312,70799998.0
2005-02-07 04:21:00,1.8732,1.8733,1.87317,1.87317,51900000.0
2005-02-07 04:22:00,1.87308,1.87332,1.87308,1.87332,52900001.0
2005-02-07 04:23:00,1.8734,1.87346,1.87327,1.87327,65700001.0
2005-02-07 04:24:00,1.8733,1.87356,1.8733,1.87342,87700001.0
2005-02-07 04:25:00,1.8735,1.87351,1.87337,1.8735,106100001.0
2005-02-07 04:26:00,1.87362,1.87362,1.87343,1.87343,73500001.0
2005-02-07 04:27:00,1.87342,1.87356,1.87321,1.87356,38599999.0
2005-02-07 04:28:00,1.87354,1.87354,1.87322,1.87322,102000000.0
2005-02-07 04:29:00,1.8732,1.87327,1.87302,1.87322,153600002.0
2005-02-07 04:30:00,1.8732,1.87328,1.87316,1.87322,108099998.0
2005-02-07 04:31:00,1.87326,1.87342,1.87326,1.87337,62700001.0
2005-02-07 04:32:00,1.87338,1.87346,1.87338,1.87346,14400000.0
2005-02-07 04:33:00,1.8733,1.87347,1.8733,1.87336,44700000.0
2005-02-07 04:34:00,1.87345,1.87346,1.87336,1.87345,26900000.0
2005-02-07 04:35:00,1.87335,1.87335,1.87321,1.87332,62399998.0
2005-02-07 04:36:00,1.87326,1.87332,1.8732,1.87332,61300000.0
2005-02-07 04:37:00,1.87333,1.87333,1.87321,1.87322,36800000.0
2005-02-07 04:38:00,1.87326,1.87326,1.87319,1.87325,70100000.0
2005-02-07 04:39:00,1.8732,1.8732,1.87305,1.87305,43299998.0
2005-02-07 04:40:00,1.87313,1.87328,1.87311,1.87313,70400000.0
2005-02-07 04:41:00,1.8733,1.87335,1.87318,1.87328,74099999.0
2005-02-07 04:42:00,1.87333,1.87341,1.87333,1.87335,47400000.0
2005-02-07 04:43:00,1.87327,1.87335,1.87327,1.87335,49400000.0
2005-02-07 04:44:00,1.87333,1.87342,1.8732,1.8732,39900000.0
2005-02-07 04:45:00,1.87324,1.87324,1.87321,1.87321,6300000.0
2005-02-07 04:46:00,1.87331,1.87331,1.87324,1.87324,24700000.0
2005-02-07 04:47:00,1.87316,1.87324,1.87313,1.87313,48600000.0
2005-02-07 04:48:00,1.87308,1.87309,1.87295,1.87297,54500000.0
2005-02-07 04:49:00,1.87303,1.87304,1.87294,1.87304,69400000.0
2005-02-07 04:50:00,1.87303,1.87308,1.87295,1.87295,93300001.0
2005-02-07 04:51:00,1.87294,1.87308,1.87294,1.873,87400000.0
2005-02-07 04:52:00,1.87303,1.87317,1.873,1.87315,88500000.0
2005-02-07 04:53:00,1.87311,1.87311,1.87307,1.87307,40600002.0
2005-02-07 04:54:00,1.87303,1.87309,1.87295,1.87301,87699999.0
2005-02-07 04:55:00,1.87293,1.87312,1.87293,1.87312,21100000.0
2005-02-07 04:56:00,1.87305,1.87305,1.8729,1.8729,38799999.0
2005-02-07 04:57:00,1.87302,1.87305,1.87298,1.87305,94199998.0
2005-02-07 04:58:00,1.87298,1.87298,1.87266,1.87271,62599998.0
2005-02-07 04:59:00,1.8729,1.8729,1.87277,1.87285,42700001.0
2005-02-07 05:00:00,1.87296,1.87301,1.87285,1.87285,65600000.0
2005-02-07 05:01:00,1.8729,1.8729,1.87268,1.87272,117399998.0
2005-02-07 05:02:00,1.87253,1.87264,1.87253,1.87257,77800001.0
2005-02-07 05:03:00,1.87257,1.8726,1.87257,1.8726,27000000.0
2005-02-07 05:04:00,1.8726,1.8726,1.8726,1.8726,3400000.0
2005-02-07 05:05:00,1.87269,1.87274,1.87264,1.87264,74100000.0
2005-02-07 05:06:00,1.87256,1.87279,1.87254,1.87275,47800000.0
2005-02-07 05:07:00,1.87268,1.87273,1.87246,1.87246,68400000.0
2005-02-07 05:08:00,1.87238,1.87277,1.87238,1.87255,73799999.0
2005-02-07 05:09:00,1.873,1.873,1.87296,1.87298,33200000.0
2005-02-07 05:10:00,1.873,1.87309,1.873,1.87305,75000000.0
2005-02-07 05:11:00,1.87313,1.87313,1.87273,1.87297,77699998.0
2005-02-07 05:12:00,1.8731,1.8731,1.87271,1.8729,48200000.0
2005-02-07 05:13:00,1.87293,1.87323,1.87293,1.8731,54400000.0
2005-02-07 05:14:00,1.87311,1.87325,1.87311,1.87315,84999998.0
2005-02-07 05:15:00,1.8733,1.8733,1.87295,1.87296,60699998.0
2005-02-07 05:16:00,1.8731,1.8731,1.87298,1.87299,47500000.0
2005-02-07 05:17:00,1.873,1.87304,1.87296,1.87297,34000000.0
2005-02-07 05:18:00,1.87323,1.87331,1.87313,1.87329,131000000.0
2005-02-07 05:19:00,1.87323,1.87327,1.87312,1.87327,43100000.0
2005-02-07 05:20:00,1.87327,1.87334,1.87322,1.87322,32700000.0
2005-02-07 05:21:00,1.87325,1.87325,1.87303,1.87303,93100001.0
2005-02-07 05:22:00,1.87309,1.87316,1.87292,1.87292,46200002.0
2005-02-07 05:23:00,1.87289,1.87289,1.87273,1.87273,13300000.0
2005-02-07 05:24:00,1.87247,1.87267,1.87247,1.8725,83500000.0
2005-02-07 05:25:00,1.87259,1.87272,1.87259,1.87268,51800001.0
2005-02-07 05:26:00,1.87267,1.87282,1.87267,1.8728,49200000.0
2005-02-07 05:27:00,1.87289,1.87291,1.87289,1.87291,10870000.0
2005-02-07 05:28:00,1.87292,1.87293,1.87281,1.87293,38800000.0
2005-02-07 05:29:00,1.87303,1.87303,1.87286,1.87286,43400000.0
2005-02-07 05:30:00,1.873,1.87305,1.873,1.87305,50000001.0
2005-02-07 05:31:00,1.87293,1.87293,1.87272,1.87272,25800000.0
2005-02-07 05:32:00,1.87292,1.87297,1.8728,1.8728,52900000.0
2005-02-07 05:33:00,1.87297,1.87297,1.87284,1.87295,71299999.0
2005-02-07 05:34:00,1.87297,1.87297,1.87244,1.87275,151199999.0
2005-02-07 05:35:00,1.87265,1.87277,1.87261,1.87262,58599999.0
2005-02-07 05:36:00,1.87275,1.87275,1.8726,1.87261,21600000.0
2005-02-07 05:37:00,1.87247,1.8725,1.87245,1.87245,104800003.0
2005-02-07 05:38:00,1.87257,1.87257,1.87252,1.87252,4400000.0
2005-02-07 05:39:00,1.87245,1.87245,1.87232,1.87232,33899999.0
2005-02-07 05:40:00,1.87253,1.87253,1.87235,1.87248,78399999.0
2005-02-07 05:41:00,1.87254,1.87264,1.87248,1.87248,69700001.0
2005-02-07 05:42:00,1.87255,1.87272,1.87253,1.87255,18200000.0
2005-02-07 05:43:00,1.8725,1.87251,1.87244,1.8725,60299999.0
2005-02-07 05:44:00,1.87251,1.87251,1.8723,1.8723,31300000.0
2005-02-07 05:45:00,1.87243,1.8725,1.8723,1.87245,25700000.0
2005-02-07 05:46:00,1.87233,1.87245,1.8723,1.87242,65499999.0
2005-02-07 05:47:00,1.87245,1.87245,1.87217,1.87219,62900000.0
2005-02-07 05:48:00,1.87221,1.87226,1.87217,1.87218,38600000.0
2005-02-07 05:49:00,1.87219,1.87221,1.87203,1.87203,41999999.0
2005-02-07 05:50:00,1.87224,1.87224,1.87202,1.87209,30000000.0
2005-02-07 05:51:00,1.87202,1.87211,1.872,1.87202,35500000.0
2005-02-07 05:52:00,1.87202,1.87214,1.87202,1.87214,28400000.0
2005-02-07 05:53:00,1.87205,1.87205,1.87195,1.87203,55500000.0
2005-02-07 05:54:00,1.87219,1.87233,1.87213,1.87226,54900000.0
2005-02-07 05:55:00,1.87225,1.87232,1.87212,1.87212,88500000.0
2005-02-07 05:56:00,1.87222,1.87235,1.87217,1.87234,44700000.0
2005-02-07 05:57:00,1.8725,1.87257,1.87247,1.87249,21700000.0
2005-02-07 05:58:00,1.87243,1.87243,1.87226,1.87231,71000001.0
2005-02-07 05:59:00,1.87226,1.87237,1.87217,1.87217,55800000.0
2005-02-07 06:00:00,1.87214,1.87216,1.87199,1.87199,47900000.0
2005-02-07 06:01:00,1.87212,1.87212,1.87198,1.87198,98100002.0
2005-02-07 06:02:00,1.87215,1.87221,1.87205,1.87205,40900000.0
2005-02-07 06:03:00,1.87226,1.87226,1.87208,1.87216,38899999.0
2005-02-07 06:04:00,1.87214,1.87227,1.87214,1.87217,35400000.0
2005-02-07 06:05:00,1.87208,1.87208,1.872,1.872,67100000.0
2005-02-07 06:06:00,1.872,1.87219,1.872,1.87209,40299999.0
2005-02-07 06:07:00,1.87208,1.87218,1.872,1.87212,117300000.0
2005-02-07 06:08:00,1.87215,1.87226,1.87215,1.87226,31700000.0
2005-02-07 06:09:00,1.87225,1.87243,1.87225,1.87238,105399999.0
2005-02-07 06:10:00,1.87237,1.87242,1.87231,1.87238,20700000.0
2005-02-07 06:11:00,1.87255,1.87255,1.87229,1.87229,23300000.0
2005-02-07 06:12:00,1.87237,1.87242,1.87232,1.87232,24600000.0
2005-02-07 06:13:00,1.87235,1.87248,1.87235,1.87241,88399999.0
2005-02-07 06:14:00,1.87244,1.87256,1.87244,1.87247,90700001.0
2005-02-07 06:15:00,1.87264,1.87264,1.87247,1.87257,32700000.0
2005-02-07 06:16:00,1.87253,1.87253,1.87228,1.87228,129900000.0
2005-02-07 06:17:00,1.87232,1.87241,1.87228,1.87232,44799999.0
2005-02-07 06:18:00,1.87232,1.87241,1.87231,1.87231,95599999.0
2005-02-07 06:19:00,1.87229,1.87238,1.87221,1.87221,25100000.0
2005-02-07 06:20:00,1.8723,1.87237,1.87219,1.87226,101500002.0
2005-02-07 06:21:00,1.87216,1.87219,1.87203,1.87203,54900000.0
2005-02-07 06:22:00,1.87197,1.87212,1.87197,1.87212,49700000.0
2005-02-07 06:23:00,1.87226,1.8723,1.87218,1.87218,38800000.0
2005-02-07 06:24:00,1.87225,1.8725,1.8722,1.87242,107900000.0
2005-02-07 06:25:00,1.87241,1.87241,1.87215,1.87215,8700000.0
2005-02-07 06:26:00,1.87215,1.8722,1.87203,1.87203,107700000.0
2005-02-07 06:27:00,1.87198,1.8722,1.87198,1.8722,25500000.0
2005-02-07 06:28:00,1.87219,1.87224,1.87212,1.87212,14800000.0
2005-02-07 06:29:00,1.87212,1.87221,1.87212,1.87219,45800000.0
2005-02-07 06:30:00,1.8722,1.8722,1.87209,1.87218,33700000.0
2005-02-07 06:31:00,1.87225,1.87227,1.87214,1.87214,29399999.0
2005-02-07 06:32:00,1.87217,1.87227,1.87213,1.87226,49299999.0
2005-02-07 06:33:00,1.8724,1.87245,1.87219,1.87219,41199999.0
2005-02-07 06:34:00,1.8725,1.87251,1.87219,1.87232,84999999.0
2005-02-07 06:35:00,1.87238,1.87243,1.87228,1.87228,83299998.0
2005-02-07 06:36:00,1.8723,1.87235,1.8723,1.8723,36599999.0
2005-02-07 06:37:00,1.87232,1.87238,1.87224,1.87224,40200000.0
2005-02-07 06:38:00,1.87225,1.87225,1.87225,1.87225,21300000.0
2005-02-07 06:39:00,1.87222,1.87233,1.87222,1.87222,46800000.0
2005-02-07 06:40:00,1.87231,1.87231,1.87226,1.87226,7000000.0
2005-02-07 06:41:00,1.87229,1.87238,1.87227,1.87236,71100001.0
2005-02-07 06:42:00,1.87235,1.87235,1.87235,1.87235,6000000.0
2005-02-07 06:43:00,1.87235,1.87246,1.87219,1.87219,38700000.0
2005-02-07 06:44:00,1.87242,1.87257,1.87242,1.87253,77200001.0
2005-02-07 06:45:00,1.87213,1.87235,1.87209,1.87232,38700000.0
2005-02-07 06:46:00,1.87245,1.87245,1.87235,1.87242,29400001.0
2005-02-07 06:47:00,1.87248,1.87251,1.8723,1.8723,74900001.0
2005-02-07 06:48:00,1.87235,1.87235,1.87225,1.87235,43900000.0
2005-02-07 06:49:00,1.8724,1.87249,1.87238,1.87244,48099999.0
2005-02-07 06:50:00,1.87237,1.87237,1.87233,1.87233,19100000.0
2005-02-07 06:51:00,1.87234,1.87249,1.87234,1.87241,35700000.0
2005-02-07 06:52:00,1.87233,1.87233,1.87203,1.87203,16400000.0
2005-02-07 06:53:00,1.87242,1.87242,1.87235,1.87235,79600002.0
2005-02-07 06:54:00,1.87252,1.87261,1.87249,1.8725,69200001.0
2005-02-07 06:55:00,1.87233,1.87251,1.87233,1.87237,69199999.0
2005-02-07 06:56:00,1.87244,1.87246,1.87244,1.87246,32400000.0
2005-02-07 06:57:00,1.87238,1.87255,1.87237,1.87237,63300000.0
2005-02-07 06:58:00,1.8725,1.8725,1.8724,1.8724,11600000.0
2005-02-07 06:59:00,1.87223,1.87228,1.87212,1.87212,33200000.0
2005-02-07 07:00:00,1.87228,1.87232,1.8722,1.8722,34800000.0
2005-02-07 07:01:00,1.87226,1.87235,1.87222,1.87227,99300000.0
2005-02-07 07:02:00,1.87255,1.87262,1.8724,1.87246,77900001.0
2005-02-07 07:03:00,1.87241,1.87253,1.87241,1.87249,72300000.0
2005-02-07 07:04:00,1.87252,1.8726,1.87249,1.87251,54900000.0
2005-02-07 07:05:00,1.87258,1.87271,1.87253,1.87253,63400000.0
2005-02-07 07:06:00,1.87245,1.87245,1.87235,1.87235,35799999.0
2005-02-07 07:07:00,1.87245,1.87245,1.87231,1.87231,62599999.0
2005-02-07 07:08:00,1.87247,1.8725,1.87234,1.87239,90400000.0
2005-02-07 07:09:00,1.87235,1.87239,1.87229,1.87234,54300000.0
2005-02-07 07:10:00,1.87238,1.87238,1.87229,1.87229,62400000.0
2005-02-07 07:11:00,1.87231,1.8724,1.87228,1.8723,29500000.0
2005-02-07 07:12:00,1.87236,1.87236,1.87227,1.87227,26900001.0
2005-02-07 07:13:00,1.8723,1.8723,1.87191,1.87191,105200000.0
2005-02-07 07:14:00,1.87187,1.87217,1.87187,1.872,86499999.0
2005-02-07 07:15:00,1.87205,1.87205,1.8719,1.87205,35200000.0
2005-02-07 07:16:00,1.87202,1.8721,1.87196,1.87196,40799999.0
2005-02-07 07:17:00,1.87208,1.87218,1.87204,1.87208,70400000.0
2005-02-07 07:18:00,1.87197,1.87197,1.87193,1.87193,32200000.0
2005-02-07 07:19:00,1.8719,1.87195,1.87187,1.87187,51000000.0
2005-02-07 07:20:00,1.8719,1.87205,1.87189,1.87197,114899998.0
2005-02-07 07:21:00,1.8719,1.87198,1.8719,1.87195,111800004.0
2005-02-07 07:22:00,1.87194,1.87204,1.87194,1.87201,37900000.0
2005-02-07 07:23:00,1.87202,1.87216,1.87195,1.87195,38200001.0
2005-02-07 07:24:00,1.87212,1.87219,1.87192,1.872,35000000.0
2005-02-07 07:25:00,1.8721,1.87235,1.8721,1.87214,32600000.0
2005-02-07 07:26:00,1.87225,1.87235,1.87222,1.87226,71000000.0
2005-02-07 07:27:00,1.87229,1.87256,1.87224,1.87224,41800001.0
2005-02-07 07:28:00,1.87233,1.87255,1.87233,1.87247,52100001.0
2005-02-07 07:29:00,1.87252,1.87252,1.87238,1.87245,17100000.0
2005-02-07 07:30:00,1.87243,1.87247,1.87234,1.87241,82299999.0
2005-02-07 07:31:00,1.87236,1.87265,1.87232,1.87261,43200000.0
2005-02-07 07:32:00,1.87268,1.87272,1.8726,1.8726,52500000.0
2005-02-07 07:33:00,1.87268,1.87273,1.87262,1.87267,28700000.0
2005-02-07 07:34:00,1.8726,1.87265,1.87257,1.8726,88999999.0
2005-02-07 07:35:00,1.87262,1.87263,1.8725,1.87258,143099999.0
2005-02-07 07:36:00,1.87265,1.87265,1.8726,1.8726,25100000.0
2005-02-07 07:37:00,1.87258,1.87258,1.87253,1.87253,30300000.0
2005-02-07 07:38:00,1.87248,1.87252,1.87236,1.87244,50700000.0
2005-02-07 07:39:00,1.87238,1.87248,1.87224,1.87237,93800001.0
2005-02-07 07:40:00,1.8724,1.87245,1.87233,1.8724,92600002.0
2005-02-07 07:41:00,1.8725,1.87268,1.8725,1.87259,46000000.0
2005-02-07 07:42:00,1.87256,1.87276,1.87256,1.87266,38000001.0
2005-02-07 07:43:00,1.87275,1.87275,1.87252,1.87252,57600001.0
2005-02-07 07:44:00,1.87267,1.87283,1.87267,1.87275,15600000.0
2005-02-07 07:45:00,1.87282,1.8729,1.87273,1.87277,71900000.0
2005-02-07 07:46:00,1.87276,1.87277,1.87271,1.87272,40600000.0
2005-02-07 07:47:00,1.8729,1.87291,1.87276,1.87283,111200000.0
2005-02-07 07:48:00,1.87294,1.87294,1.87284,1.87284,22400000.0
2005-02-07 07:49:00,1.87303,1.8731,1.8729,1.87301,55800000.0
2005-02-07 07:50:00,1.87305,1.87305,1.87296,1.87296,32800000.0
2005-02-07 07:51:00,1.87313,1.8732,1.87298,1.87305,38900000.0
2005-02-07 07:52:00,1.8729,1.87306,1.8729,1.87298,28100000.0
2005-02-07 07:53:00,1.87273,1.8728,1.87242,1.87248,44700000.0
2005-02-07 07:54:00,1.87261,1.87264,1.8726,1.87262,31799999.0
2005-02-07 07:55:00,1.8727,1.8727,1.87235,1.87235,96700001.0
2005-02-07 07:56:00,1.87272,1.87272,1.87256,1.8727,28300000.0
2005-02-07 07:57:00,1.87278,1.8729,1.87275,1.87289,90899998.0
2005-02-07 07:58:00,1.87293,1.87307,1.87293,1.87305,97900001.0
2005-02-07 07:59:00,1.87307,1.87321,1.87307,1.87319,35200000.0
2005-02-07 08:00:00,1.87313,1.87326,1.87313,1.87325,42399999.0
2005-02-07 08:01:00,1.8735,1.87356,1.87337,1.87337,86499999.0
2005-02-07 08:02:00,1.87348,1.8735,1.87338,1.87341,76700000.0
2005-02-07 08:03:00,1.87341,1.87348,1.8733,1.8733,58500000.0
2005-02-07 08:04:00,1.87332,1.8735,1.87332,1.87339,68700000.0
2005-02-07 08:05:00,1.87345,1.87349,1.87331,1.87338,45000000.0
2005-02-07 08:06:00,1.87335,1.87343,1.87331,1.87333,46800000.0
2005-02-07 08:07:00,1.87322,1.87328,1.87313,1.87318,119500002.0
2005-02-07 08:08:00,1.87328,1.87354,1.87326,1.87339,42000000.0
2005-02-07 08:09:00,1.87346,1.87346,1.87323,1.8733,29100000.0
2005-02-07 08:10:00,1.8732,1.87345,1.87251,1.87251,73100000.0
2005-02-07 08:11:00,1.87345,1.87355,1.87266,1.87333,142499998.0
2005-02-07 08:12:00,1.87364,1.87364,1.87328,1.87328,137000003.0
2005-02-07 08:13:00,1.87328,1.87373,1.87327,1.87338,67400000.0
2005-02-07 08:14:00,1.87328,1.87408,1.87323,1.87407,37300000.0
2005-02-07 08:15:00,1.87378,1.87418,1.8735,1.87403,42600000.0
2005-02-07 08:16:00,1.8742,1.8742,1.87352,1.87394,37799999.0
2005-02-07 08:17:00,1.87377,1.8741,1.87353,1.87404,77699999.0
2005-02-07 08:18:00,1.87387,1.87387,1.87345,1.87366,16900000.0
2005-02-07 08:19:00,1.8738,1.87401,1.87348,1.87401,39600001.0
2005-02-07 08:20:00,1.87409,1.87438,1.874,1.87436,98499998.0
2005-02-07 08:21:00,1.87449,1.87449,1.8744,1.8744,127800000.0
2005-02-07 08:22:00,1.87407,1.87437,1.87368,1.87437,91100002.0
2005-02-07 08:23:00,1.87445,1.87445,1.87369,1.87414,55100000.0
2005-02-07 08:24:00,1.87438,1.87447,1.87344,1.87344,102600001.0
2005-02-07 08:25:00,1.87433,1.87433,1.874,1.8742,51200000.0
2005-02-07 08:26:00,1.87425,1.87434,1.87419,1.87422,64999999.0
2005-02-07 08:27:00,1.87418,1.8745,1.87418,1.8745,44000000.0
2005-02-07 08:28:00,1.87452,1.87465,1.87452,1.8746,162100006.0
2005-02-07 08:29:00,1.87445,1.87454,1.87419,1.87419,47200000.0
2005-02-07 08:30:00,1.8744,1.8744,1.8742,1.8742,42200000.0
2005-02-07 08:31:00,1.87431,1.87431,1.87416,1.87425,50999999.0
2005-02-07 08:32:00,1.8744,1.87442,1.87425,1.87441,70799999.0
2005-02-07 08:33:00,1.87445,1.87454,1.87445,1.87449,122600001.0
2005-02-07 08:34:00,1.87443,1.87455,1.87443,1.87451,48900001.0
2005-02-07 08:35:00,1.87453,1.87453,1.87438,1.8744,36900000.0
2005-02-07 08:36:00,1.87457,1.87472,1.8745,1.87453,87400001.0
2005-02-07 08:37:00,1.87453,1.87453,1.87447,1.87449,33700000.0
2005-02-07 08:38:00,1.87452,1.87467,1.87443,1.87466,94100001.0
2005-02-07 08:39:00,1.8747,1.87492,1.87465,1.87491,68749999.0
2005-02-07 08:40:00,1.87475,1.87495,1.87467,1.87467,126300002.0
2005-02-07 08:41:00,1.87477,1.87484,1.87464,1.87464,94200000.0
2005-02-07 08:42:00,1.87483,1.87483,1.87452,1.87458,59900000.0
2005-02-07 08:43:00,1.87458,1.87458,1.87394,1.87394,69600001.0
2005-02-07 08:44:00,1.874,1.87421,1.874,1.87415,58599999.0
2005-02-07 08:45:00,1.8742,1.8742,1.87393,1.87399,44000000.0
2005-02-07 08:46:00,1.87425,1.87435,1.87419,1.87432,56000000.0
2005-02-07 08:47:00,1.87432,1.87432,1.87403,1.87403,82200000.0
2005-02-07 08:48:00,1.874,1.8741,1.87388,1.8739,53600000.0
2005-02-07 08:49:00,1.87402,1.87402,1.87392,1.87392,41800000.0
2005-02-07 08:50:00,1.87389,1.87402,1.87389,1.87395,72200000.0
2005-02-07 08:51:00,1.874,1.87412,1.874,1.874,38100000.0
2005-02-07 08:52:00,1.87404,1.87404,1.87392,1.87392,38000001.0
2005-02-07 08:53:00,1.87405,1.87409,1.87384,1.87384,65400000.0
2005-02-07 08:54:00,1.87393,1.87407,1.87391,1.87403,99600000.0
2005-02-07 08:55:00,1.874,1.87427,1.874,1.87426,137000004.0
2005-02-07 08:56:00,1.87432,1.87432,1.87394,1.87394,34700001.0
2005-02-07 08:57:00,1.87401,1.87401,1.87394,1.87394,18900000.0
2005-02-07 08:58:00,1.87404,1.87404,1.87391,1.87393,30799999.0
2005-02-07 08:59:00,1.87405,1.87429,1.87405,1.87421,53000000.0
2005-02-07 09:00:00,1.87425,1.87429,1.87408,1.87415,50500000.0
2005-02-07 09:01:00,1.87426,1.87435,1.87418,1.87428,67300000.0
2005-02-07 09:02:00,1.87415,1.87431,1.8741,1.87431,38900000.0
2005-02-07 09:03:00,1.87442,1.87459,1.87431,1.87438,82900000.0
2005-02-07 09:04:00,1.87458,1.87469,1.87455,1.87455,89800000.0
2005-02-07 09:05:00,1.87462,1.87468,1.87417,1.87438,52999999.0
2005-02-07 09:06:00,1.8746,1.8746,1.87447,1.87451,87600000.0
2005-02-07 09:07:00,1.8745,1.8746,1.87428,1.87428,80399997.0
2005-02-07 09:08:00,1.87431,1.87432,1.87393,1.87397,41699999.0
2005-02-07 09:09:00,1.87377,1.87377,1.87334,1.87334,55600001.0
2005-02-07 09:10:00,1.8736,1.87377,1.87353,1.87365,56400000.0
2005-02-07 09:11:00,1.87372,1.87389,1.87372,1.87383,63299999.0
2005-02-07 09:12:00,1.87382,1.87391,1.87373,1.8738,58100000.0
2005-02-07 09:13:00,1.87405,1.87416,1.87394,1.87411,23700000.0
2005-02-07 09:14:00,1.8742,1.87436,1.874,1.8742,46900001.0
2005-02-07 09:15:00,1.87403,1.87403,1.87362,1.87378,37700000.0
2005-02-07 09:16:00,1.87388,1.87399,1.87369,1.87384,83600000.0
2005-02-07 09:17:00,1.87395,1.87396,1.87351,1.87351,82700000.0
2005-02-07 09:18:00,1.8736,1.8736,1.8733,1.8733,7200000.0
2005-02-07 09:19:00,1.87325,1.87335,1.87311,1.87324,98800001.0
2005-02-07 09:20:00,1.87322,1.87332,1.87307,1.87307,42400000.0
2005-02-07 09:21:00,1.87306,1.87306,1.87287,1.87287,17700000.0
2005-02-07 09:22:00,1.87299,1.87305,1.87299,1.87305,99600000.0
2005-02-07 09:23:00,1.87327,1.87328,1.87316,1.8732,43400000.0
2005-02-07 09:24:00,1.87318,1.87318,1.87313,1.87313,82400000.0
2005-02-07 09:25:00,1.8731,1.87318,1.87234,1.87234,49100000.0
2005-02-07 09:26:00,1.87233,1.87255,1.87227,1.87231,75599999.0
2005-02-07 09:27:00,1.87256,1.87256,1.87222,1.87222,29300000.0
2005-02-07 09:28:00,1.87212,1.8722,1.87194,1.87194,40000001.0
2005-02-07 09:29:00,1.87228,1.8723,1.87168,1.87168,48200000.0
2005-02-07 09:30:00,1.87122,1.8714,1.87095,1.8714,71199999.0
2005-02-07 09:31:00,1.87151,1.87157,1.87136,1.87139,97500000.0
2005-02-07 09:32:00,1.87145,1.87149,1.87127,1.87127,36300000.0
2005-02-07 09:33:00,1.87133,1.87142,1.87127,1.87133,153400000.0
2005-02-07 09:34:00,1.87132,1.8714,1.8713,1.87135,34550000.0
2005-02-07 09:35:00,1.87134,1.87144,1.87116,1.87117,43500000.0
2005-02-07 09:36:00,1.87105,1.8712,1.87084,1.87084,56600000.0
2005-02-07 09:37:00,1.87098,1.87136,1.87098,1.87127,23100000.0
2005-02-07 09:38:00,1.87138,1.87163,1.87134,1.87154,98199998.0
2005-02-07 09:39:00,1.87146,1.87167,1.87135,1.87135,65100000.0
2005-02-07 09:40:00,1.87137,1.87158,1.87135,1.87146,64899998.0
2005-02-07 09:41:00,1.87131,1.87132,1.87124,1.87127,37200000.0
2005-02-07 09:42:00,1.87142,1.87152,1.87127,1.87127,83300002.0
2005-02-07 09:43:00,1.8714,1.8714,1.87123,1.87129,18900000.0
2005-02-07 09:44:00,1.87143,1.87175,1.87143,1.8717,124299998.0
2005-02-07 09:45:00,1.87142,1.87157,1.87137,1.8715,63499999.0
2005-02-07 09:46:00,1.87172,1.87188,1.87157,1.87188,32300000.0
2005-02-07 09:47:00,1.8717,1.87195,1.87159,1.87187,60899999.0
2005-02-07 09:48:00,1.87183,1.87197,1.87181,1.87191,66099999.0
2005-02-07 09:49:00,1.8719,1.87191,1.8718,1.87185,67300001.0
2005-02-07 09:50:00,1.87185,1.87195,1.8717,1.87185,103199998.0
2005-02-07 09:51:00,1.87195,1.87208,1.87195,1.87202,29400000.0
2005-02-07 09:52:00,1.87205,1.87205,1.87197,1.87197,85000000.0
2005-02-07 09:53:00,1.87202,1.87208,1.87202,1.87207,74400002.0
2005-02-07 09:54:00,1.87201,1.87225,1.87201,1.87225,43800000.0
2005-02-07 09:55:00,1.8723,1.8723,1.87172,1.87213,51100000.0
2005-02-07 09:56:00,1.87253,1.87268,1.87221,1.87237,74900002.0
2005-02-07 09:57:00,1.8729,1.8729,1.87257,1.87266,34200000.0
2005-02-07 09:58:00,1.87265,1.87265,1.87233,1.87237,66300001.0
2005-02-07 09:59:00,1.87231,1.87254,1.8723,1.87248,46700000.0
2005-02-07 10:00:00,1.87235,1.8725,1.87226,1.87235,51600000.0
2005-02-07 10:01:00,1.87232,1.87237,1.87215,1.87232,112600000.0
2005-02-07 10:02:00,1.87237,1.87237,1.87205,1.87209,99899999.0
2005-02-07 10:03:00,1.8724,1.87258,1.87231,1.87238,80899999.0
2005-02-07 10:04:00,1.87262,1.87268,1.87242,1.87242,44300000.0
2005-02-07 10:05:00,1.87255,1.87279,1.87245,1.87246,116700002.0
2005-02-07 10:06:00,1.87275,1.87283,1.87225,1.87225,48500000.0
2005-02-07 10:07:00,1.87226,1.87244,1.87216,1.87222,81300000.0
2005-02-07 10:08:00,1.8724,1.87241,1.87229,1.87239,66000000.0
2005-02-07 10:09:00,1.87231,1.87242,1.87212,1.87231,111600000.0
2005-02-07 10:10:00,1.87252,1.87254,1.87224,1.87247,114399999.0
2005-02-07 10:11:00,1.87245,1.87251,1.87206,1.87206,70900000.0
2005-02-07 10:12:00,1.87198,1.87239,1.87196,1.87239,36100000.0
2005-02-07 10:13:00,1.87225,1.87226,1.87216,1.87225,26900000.0
2005-02-07 10:14:00,1.87219,1.87231,1.87219,1.87226,89500000.0
2005-02-07 10:15:00,1.8724,1.87248,1.87228,1.87248,58200001.0
2005-02-07 10:16:00,1.87243,1.87243,1.8723,1.8723,25300000.0
2005-02-07 10:17:00,1.87235,1.87248,1.87235,1.87247,20000000.0
2005-02-07 10:18:00,1.87242,1.87251,1.8724,1.87246,45100000.0
2005-02-07 10:19:00,1.87245,1.87263,1.87245,1.87263,80199997.0
2005-02-07 10:20:00,1.87255,1.87278,1.87254,1.8727,65700002.0
2005-02-07 10:21:00,1.87286,1.87286,1.87259,1.87275,49500000.0
2005-02-07 10:22:00,1.8728,1.87287,1.87274,1.87274,26700000.0
2005-02-07 10:23:00,1.87271,1.87277,1.8726,1.87262,88700000.0
2005-02-07 10:24:00,1.87259,1.87263,1.87245,1.87246,71000000.0
2005-02-07 10:25:00,1.8724,1.87247,1.87233,1.87245,91599998.0
2005-02-07 10:26:00,1.8725,1.8725,1.87235,1.87245,69400001.0
2005-02-07 10:27:00,1.87247,1.87252,1.87236,1.8724,65900000.0
2005-02-07 10:28:00,1.87242,1.87245,1.87235,1.87238,59300002.0
2005-02-07 10:29:00,1.87231,1.87239,1.87209,1.87209,53200000.0
2005-02-07 10:30:00,1.87202,1.87202,1.87161,1.87161,64299998.0
2005-02-07 10:31:00,1.87153,1.87153,1.87139,1.87145,32800000.0
2005-02-07 10:32:00,1.87161,1.87209,1.87161,1.87203,44500000.0
2005-02-07 10:33:00,1.8719,1.8719,1.87145,1.87161,32600000.0
2005-02-07 10:34:00,1.87167,1.87167,1.87143,1.87157,50100000.0
2005-02-07 10:35:00,1.87162,1.87174,1.87151,1.87151,43000000.0
2005-02-07 10:36:00,1.87145,1.87174,1.87145,1.87169,97799999.0
2005-02-07 10:37:00,1.8717,1.87181,1.87165,1.87168,97100000.0
2005-02-07 10:38:00,1.8718,1.87186,1.8717,1.8718,93399999.0
2005-02-07 10:39:00,1.87175,1.87175,1.87151,1.87151,103299998.0
2005-02-07 10:40:00,1.87172,1.87173,1.87155,1.87163,63400000.0
2005-02-07 10:41:00,1.87163,1.87175,1.87163,1.87171,88600000.0
2005-02-07 10:42:00,1.87179,1.87188,1.87172,1.87172,31700000.0
2005-02-07 10:43:00,1.87182,1.87193,1.87171,1.87193,86799998.0
2005-02-07 10:44:00,1.87192,1.87201,1.87175,1.87184,98700001.0
2005-02-07 10:45:00,1.87187,1.8719,1.87169,1.8719,91300000.0
2005-02-07 10:46:00,1.87171,1.87173,1.87153,1.87153,60500001.0
2005-02-07 10:47:00,1.87152,1.87154,1.87138,1.87152,67650000.0
2005-02-07 10:48:00,1.8716,1.8716,1.87154,1.8716,35300000.0
2005-02-07 10:49:00,1.87172,1.87196,1.87166,1.87194,68200000.0
2005-02-07 10:50:00,1.87212,1.87219,1.87197,1.87197,15650000.0
2005-02-07 10:51:00,1.87207,1.87219,1.87202,1.8721,34200000.0
2005-02-07 10:52:00,1.87232,1.87232,1.87213,1.87213,65800000.0
2005-02-07 10:53:00,1.87235,1.87259,1.87235,1.87253,28300000.0
2005-02-07 10:54:00,1.87272,1.87278,1.87262,1.87272,50000000.0
2005-02-07 10:55:00,1.87284,1.87289,1.8727,1.87272,82700001.0
2005-02-07 10:56:00,1.87263,1.87275,1.87233,1.87233,80100001.0
2005-02-07 10:57:00,1.87257,1.87266,1.87242,1.87252,93700000.0
2005-02-07 10:58:00,1.87261,1.87261,1.8723,1.87241,51700000.0
2005-02-07 10:59:00,1.87251,1.87263,1.87229,1.8723,86599998.0
2005-02-07 11:00:00,1.87225,1.87225,1.87171,1.87198,62699999.0
2005-02-07 11:01:00,1.8721,1.87226,1.87191,1.87197,61900000.0
2005-02-07 11:02:00,1.87207,1.87207,1.87188,1.87188,40300000.0
2005-02-07 11:03:00,1.87197,1.87197,1.87183,1.87193,57800000.0
2005-02-07 11:04:00,1.87196,1.87196,1.87185,1.87185,54600000.0
2005-02-07 11:05:00,1.87195,1.87195,1.8715,1.87158,127600000.0
2005-02-07 11:06:00,1.87172,1.87172,1.87147,1.87147,111400000.0
2005-02-07 11:07:00,1.87148,1.87166,1.87146,1.87156,67700001.0
2005-02-07 11:08:00,1.87153,1.87167,1.87143,1.87153,92000001.0
2005-02-07 11:09:00,1.87168,1.87172,1.87151,1.87151,64100001.0
2005-02-07 11:10:00,1.87153,1.87175,1.87153,1.87168,33300000.0
2005-02-07 11:11:00,1.87177,1.87177,1.87135,1.87137,65899998.0
2005-02-07 11:12:00,1.87135,1.87178,1.8713,1.87176,69800000.0
2005-02-07 11:13:00,1.87177,1.87211,1.87176,1.87187,114600001.0
2005-02-07 11:14:00,1.87188,1.87198,1.87188,1.87193,72000002.0
2005-02-07 11:15:00,1.87182,1.8719,1.87167,1.87167,58400000.0
2005-02-07 11:16:00,1.87165,1.87187,1.87165,1.87187,82199998.0
2005-02-07 11:17:00,1.87184,1.87194,1.87164,1.87164,102900000.0
2005-02-07 11:18:00,1.87165,1.87168,1.87147,1.87164,56900000.0
2005-02-07 11:19:00,1.87158,1.87161,1.87143,1.87143,32800000.0
2005-02-07 11:20:00,1.87133,1.8715,1.87133,1.87138,180199999.0
2005-02-07 11:21:00,1.87147,1.8715,1.87112,1.87112,55200001.0
2005-02-07 11:22:00,1.87129,1.87129,1.87073,1.87098,104050000.0
2005-02-07 11:23:00,1.87108,1.87149,1.87107,1.87114,104599997.0
2005-02-07 11:24:00,1.87131,1.87131,1.87095,1.87101,80000000.0
2005-02-07 11:25:00,1.871,1.87111,1.87089,1.87092,80900000.0
2005-02-07 11:26:00,1.87106,1.87106,1.87028,1.87028,55899999.0
2005-02-07 11:27:00,1.87042,1.87042,1.86921,1.86925,109300001.0
2005-02-07 11:28:00,1.8694,1.86991,1.86932,1.86991,94500001.0
2005-02-07 11:29:00,1.86992,1.86998,1.86932,1.86932,103599998.0
2005-02-07 11:30:00,1.8694,1.86956,1.86911,1.86946,101700000.0
2005-02-07 11:31:00,1.86952,1.86958,1.86903,1.86903,89000001.0
2005-02-07 11:32:00,1.86908,1.86915,1.86894,1.86913,84200000.0
2005-02-07 11:33:00,1.86919,1.86968,1.86919,1.86947,73200001.0
2005-02-07 11:34:00,1.86975,1.8703,1.86959,1.87027,68800000.0
2005-02-07 11:35:00,1.87042,1.87055,1.87029,1.87037,34600000.0
2005-02-07 11:36:00,1.87027,1.87027,1.86935,1.86935,67300000.0
2005-02-07 11:37:00,1.86942,1.86942,1.86841,1.8685,67799999.0
2005-02-07 11:38:00,1.8688,1.86911,1.86871,1.86911,94500000.0
2005-02-07 11:39:00,1.86897,1.86897,1.8684,1.8684,16400000.0
2005-02-07 11:40:00,1.8686,1.86876,1.86841,1.8685,71800000.0
2005-02-07 11:41:00,1.86836,1.86868,1.86836,1.8686,85800001.0
2005-02-07 11:42:00,1.86873,1.86895,1.86865,1.86888,98200000.0
2005-02-07 11:43:00,1.86893,1.86893,1.86851,1.86851,66200000.0
2005-02-07 11:44:00,1.86864,1.86864,1.86837,1.86838,101900001.0
2005-02-07 11:45:00,1.8685,1.86854,1.86799,1.86799,38800000.0
2005-02-07 11:46:00,1.86795,1.86806,1.86775,1.86775,110600000.0
2005-02-07 11:47:00,1.8678,1.8681,1.86772,1.8679,56899999.0
2005-02-07 11:48:00,1.86819,1.86839,1.86792,1.86792,38100000.0
2005-02-07 11:49:00,1.86817,1.86831,1.8679,1.8679,44500000.0
2005-02-07 11:50:00,1.8679,1.86803,1.86782,1.86797,110399999.0
2005-02-07 11:51:00,1.86815,1.8686,1.86815,1.8686,61200000.0
2005-02-07 11:52:00,1.86856,1.86896,1.86849,1.86896,150799999.0
2005-02-07 11:53:00,1.86883,1.86901,1.86872,1.86899,79499999.0
2005-02-07 11:54:00,1.86877,1.86897,1.86877,1.86883,93500000.0
2005-02-07 11:55:00,1.86882,1.86894,1.86845,1.86852,158999997.0
2005-02-07 11:56:00,1.86857,1.86881,1.86847,1.86856,58900000.0
2005-02-07 11:57:00,1.86857,1.86865,1.86844,1.86865,118400001.0
2005-02-07 11:58:00,1.8688,1.8688,1.86864,1.86875,73000000.0
2005-02-07 11:59:00,1.86872,1.86892,1.86872,1.86892,141700002.0
2005-02-07 12:00:00,1.86902,1.8691,1.86889,1.869,106600001.0
2005-02-07 12:01:00,1.86898,1.86917,1.86897,1.86897,49000001.0
2005-02-07 12:02:00,1.86902,1.86923,1.86889,1.86889,43400000.0
2005-02-07 12:03:00,1.86887,1.86887,1.86845,1.86845,51999999.0
2005-02-07 12:04:00,1.86836,1.86874,1.86836,1.8686,83299999.0
2005-02-07 12:05:00,1.86864,1.86882,1.86861,1.86876,83900000.0
2005-02-07 12:06:00,1.86877,1.86899,1.86877,1.86885,42900001.0
2005-02-07 12:07:00,1.86881,1.86881,1.86857,1.86858,80099999.0
2005-02-07 12:08:00,1.86852,1.86858,1.8685,1.86856,57999999.0
2005-02-07 12:09:00,1.86852,1.86852,1.86825,1.86829,42700000.0
2005-02-07 12:10:00,1.86855,1.86873,1.86842,1.86872,106500000.0
2005-02-07 12:11:00,1.86883,1.86891,1.86874,1.86874,42599999.0
2005-02-07 12:12:00,1.86887,1.86907,1.86887,1.869,18800000.0
2005-02-07 12:13:00,1.86905,1.86913,1.869,1.86909,68599998.0
2005-02-07 12:14:00,1.86917,1.86917,1.86897,1.86897,64100001.0
2005-02-07 12:15:00,1.86908,1.86908,1.86887,1.86893,43999999.0
2005-02-07 12:16:00,1.86889,1.86889,1.86869,1.86877,42499999.0
2005-02-07 12:17:00,1.8687,1.86885,1.86865,1.86865,136050000.0
2005-02-07 12:18:00,1.86899,1.86901,1.86866,1.86866,38200000.0
2005-02-07 12:19:00,1.86892,1.86897,1.86851,1.86855,60500000.0
2005-02-07 12:20:00,1.86863,1.86886,1.86856,1.86872,90199997.0
2005-02-07 12:21:00,1.86861,1.86883,1.86849,1.86883,89399998.0
2005-02-07 12:22:00,1.86848,1.86881,1.86841,1.8686,94499998.0
2005-02-07 12:23:00,1.86867,1.86869,1.86832,1.86832,68800002.0
2005-02-07 12:24:00,1.86847,1.86875,1.86837,1.86837,45500000.0
2005-02-07 12:25:00,1.86871,1.86874,1.86848,1.86849,76400001.0
2005-02-07 12:26:00,1.8686,1.86901,1.86856,1.86901,92600001.0
2005-02-07 12:27:00,1.86913,1.86924,1.86906,1.86917,99000000.0
2005-02-07 12:28:00,1.86933,1.86933,1.86901,1.86901,59100000.0
2005-02-07 12:29:00,1.86921,1.86921,1.86866,1.86888,71300000.0
2005-02-07 12:30:00,1.86906,1.86913,1.86889,1.86893,87000001.0
2005-02-07 12:31:00,1.86902,1.86904,1.86891,1.86902,101499999.0
2005-02-07 12:32:00,1.86896,1.86896,1.86851,1.86874,60500000.0
2005-02-07 12:33:00,1.86875,1.86887,1.86856,1.86886,97500002.0
2005-02-07 12:34:00,1.86888,1.86889,1.86847,1.86847,55200001.0
2005-02-07 12:35:00,1.86853,1.86853,1.86843,1.86851,66600000.0
2005-02-07 12:36:00,1.86848,1.86848,1.868,1.86819,80700000.0
2005-02-07 12:37:00,1.86802,1.86824,1.86797,1.86797,98199999.0
2005-02-07 12:38:00,1.86803,1.86803,1.86768,1.86772,22700000.0
2005-02-07 12:39:00,1.86755,1.86767,1.86746,1.86758,106500000.0
2005-02-07 12:40:00,1.86767,1.86776,1.86758,1.86771,60500001.0
2005-02-07 12:41:00,1.86779,1.86799,1.86779,1.86796,59100000.0
2005-02-07 12:42:00,1.86808,1.86824,1.86784,1.86824,108400002.0
2005-02-07 12:43:00,1.86852,1.8687,1.86837,1.8687,90099999.0
2005-02-07 12:44:00,1.86868,1.86874,1.86854,1.86854,69800001.0
2005-02-07 12:45:00,1.86861,1.86886,1.86861,1.86885,59900000.0
2005-02-07 12:46:00,1.8689,1.86907,1.8689,1.86901,30600000.0
2005-02-07 12:47:00,1.86886,1.86902,1.86871,1.86878,83199998.0
2005-02-07 12:48:00,1.86873,1.86888,1.86873,1.86888,36899999.0
2005-02-07 12:49:00,1.86902,1.86934,1.86884,1.86934,87800000.0
2005-02-07 12:50:00,1.86948,1.86991,1.86924,1.86991,52499999.0
2005-02-07 12:51:00,1.86979,1.8698,1.86909,1.86909,49500000.0
2005-02-07 12:52:00,1.86901,1.86901,1.86835,1.86835,133900001.0
2005-02-07 12:53:00,1.86859,1.86866,1.86828,1.86828,63199999.0
2005-02-07 12:54:00,1.86833,1.86833,1.86792,1.86801,37600000.0
2005-02-07 12:55:00,1.86801,1.86801,1.86778,1.86787,80300000.0
2005-02-07 12:56:00,1.86807,1.8684,1.86795,1.8684,87400000.0
2005-02-07 12:57:00,1.86863,1.86884,1.86857,1.86871,81099999.0
2005-02-07 12:58:00,1.86861,1.86861,1.86845,1.86845,21500000.0
2005-02-07 12:59:00,1.8683,1.86895,1.8683,1.86895,48600001.0
2005-02-07 13:00:00,1.8688,1.86928,1.86877,1.86907,90299999.0
2005-02-07 13:01:00,1.86907,1.86907,1.86878,1.86902,40000000.0
2005-02-07 13:02:00,1.86916,1.86916,1.8688,1.8688,68000001.0
2005-02-07 13:03:00,1.86886,1.86891,1.86868,1.86868,38700000.0
2005-02-07 13:04:00,1.86872,1.86875,1.86857,1.86862,19400000.0
2005-02-07 13:05:00,1.86871,1.86873,1.86856,1.86866,72500001.0
2005-02-07 13:06:00,1.86873,1.86873,1.86848,1.86848,55100001.0
2005-02-07 13:07:00,1.8688,1.86882,1.86859,1.86864,111699999.0
2005-02-07 13:08:00,1.86887,1.869,1.86863,1.86876,36100000.0
2005-02-07 13:09:00,1.86878,1.86906,1.86878,1.86894,71900000.0
2005-02-07 13:10:00,1.86942,1.86965,1.86932,1.86965,106500001.0
2005-02-07 13:11:00,1.86952,1.86952,1.86907,1.86931,25000000.0
2005-02-07 13:12:00,1.86957,1.86957,1.86901,1.86929,25800000.0
2005-02-07 13:13:00,1.86943,1.86959,1.86922,1.86922,19100000.0
2005-02-07 13:14:00,1.86932,1.86934,1.86906,1.86913,105600000.0
2005-02-07 13:15:00,1.8693,1.86934,1.86914,1.86926,48000000.0
2005-02-07 13:16:00,1.86921,1.86923,1.86907,1.86916,74200000.0
2005-02-07 13:17:00,1.86898,1.86904,1.8688,1.86895,55700001.0
2005-02-07 13:18:00,1.86881,1.86907,1.86881,1.8689,125600001.0
2005-02-07 13:19:00,1.869,1.86916,1.869,1.86902,56000000.0
2005-02-07 13:20:00,1.86892,1.86905,1.86892,1.869,89599999.0
2005-02-07 13:21:00,1.86917,1.86917,1.86896,1.86896,64800001.0
2005-02-07 13:22:00,1.86903,1.8693,1.86903,1.86911,36300000.0
2005-02-07 13:23:00,1.86908,1.86934,1.86906,1.86925,75099999.0
2005-02-07 13:24:00,1.86904,1.86925,1.869,1.86918,38600000.0
2005-02-07 13:25:00,1.86937,1.86942,1.86932,1.86932,61799997.0
2005-02-07 13:26:00,1.8695,1.8695,1.86922,1.8693,98999998.0
2005-02-07 13:27:00,1.86939,1.86945,1.86933,1.86937,29400000.0
2005-02-07 13:28:00,1.86934,1.86938,1.86917,1.86917,37500000.0
2005-02-07 13:29:00,1.86926,1.86928,1.86914,1.86921,70300001.0
2005-02-07 13:30:00,1.86919,1.86938,1.86919,1.8692,54700000.0
2005-02-07 13:31:00,1.86931,1.86947,1.8693,1.86947,71300000.0
2005-02-07 13:32:00,1.86951,1.86965,1.86951,1.86952,108100001.0
2005-02-07 13:33:00,1.86959,1.86971,1.86956,1.86968,100699999.0
2005-02-07 13:34:00,1.86972,1.86984,1.86969,1.8697,55200000.0
2005-02-07 13:35:00,1.86972,1.86996,1.86972,1.8699,88599999.0
2005-02-07 13:36:00,1.86962,1.86985,1.86935,1.86976,108199999.0
2005-02-07 13:37:00,1.86988,1.86988,1.86957,1.86972,91446991.0
2005-02-07 13:38:00,1.86978,1.8698,1.86961,1.86961,133400000.0
2005-02-07 13:39:00,1.86976,1.87006,1.86976,1.87006,54500000.0
2005-02-07 13:40:00,1.87015,1.87042,1.87008,1.87008,96900000.0
2005-02-07 13:41:00,1.8701,1.87014,1.86995,1.87002,66000001.0
2005-02-07 13:42:00,1.86998,1.87029,1.86998,1.87025,48000000.0
2005-02-07 13:43:00,1.87015,1.87036,1.87015,1.87035,47299999.0
2005-02-07 13:44:00,1.87046,1.87083,1.87046,1.8707,96500000.0
2005-02-07 13:45:00,1.87067,1.87081,1.87044,1.87052,81200001.0
2005-02-07 13:46:00,1.8709,1.87107,1.87085,1.87104,29300000.0
2005-02-07 13:47:00,1.87123,1.8714,1.87062,1.87062,88299999.0
2005-02-07 13:48:00,1.87104,1.87115,1.8708,1.8708,113899999.0
2005-02-07 13:49:00,1.87087,1.87087,1.87062,1.87075,127500001.0
2005-02-07 13:50:00,1.87083,1.87089,1.87083,1.87084,37600000.0
2005-02-07 13:51:00,1.8709,1.87145,1.8709,1.8714,104400001.0
2005-02-07 13:52:00,1.8715,1.8715,1.87121,1.87138,107799999.0
2005-02-07 13:53:00,1.87163,1.87193,1.87163,1.87183,48200001.0
2005-02-07 13:54:00,1.87197,1.87197,1.87172,1.87172,80200003.0
2005-02-07 13:55:00,1.87168,1.8721,1.87166,1.87194,72300001.0
2005-02-07 13:56:00,1.87198,1.87236,1.87192,1.87225,78499998.0
2005-02-07 13:57:00,1.87277,1.87277,1.87232,1.87257,130199996.0
2005-02-07 13:58:00,1.87262,1.87262,1.8723,1.8723,31050000.0
2005-02-07 13:59:00,1.87232,1.87239,1.87206,1.87206,56670000.0
2005-02-07 14:00:00,1.87224,1.87224,1.87189,1.87189,64100000.0
2005-02-07 14:01:00,1.87207,1.87207,1.87187,1.87188,56600000.0
2005-02-07 14:02:00,1.8719,1.87195,1.8719,1.8719,45100000.0
2005-02-07 14:03:00,1.8719,1.87204,1.87178,1.87193,67399999.0
2005-02-07 14:04:00,1.87195,1.87195,1.87185,1.87193,30500000.0
2005-02-07 14:05:00,1.87205,1.87215,1.87202,1.87202,70500002.0
2005-02-07 14:06:00,1.87208,1.87251,1.87205,1.87242,31200000.0
2005-02-07 14:07:00,1.87261,1.87265,1.87245,1.87257,64000001.0
2005-02-07 14:08:00,1.8725,1.8725,1.87211,1.87224,82200000.0
2005-02-07 14:09:00,1.87227,1.87227,1.87218,1.87218,5100000.0
2005-02-07 14:10:00,1.87227,1.87227,1.87214,1.87226,78899999.0
2005-02-07 14:11:00,1.87221,1.87224,1.87199,1.87199,72200001.0
2005-02-07 14:12:00,1.87206,1.87206,1.8719,1.8719,66500000.0
2005-02-07 14:13:00,1.87206,1.87233,1.87206,1.87221,69700000.0
2005-02-07 14:14:00,1.87233,1.87233,1.87215,1.87222,54900001.0
2005-02-07 14:15:00,1.87216,1.87252,1.87216,1.8724,94700000.0
2005-02-07 14:16:00,1.87237,1.87247,1.87237,1.87246,45300000.0
2005-02-07 14:17:00,1.87263,1.87263,1.87239,1.87239,107400001.0
2005-02-07 14:18:00,1.87243,1.87255,1.87231,1.87231,55300001.0
2005-02-07 14:19:00,1.87252,1.87254,1.87231,1.87231,35600000.0
2005-02-07 14:20:00,1.87225,1.87225,1.87169,1.87169,22500000.0
2005-02-07 14:21:00,1.8715,1.87167,1.8715,1.8716,63299999.0
2005-02-07 14:22:00,1.8717,1.8719,1.87161,1.87187,37000000.0
2005-02-07 14:23:00,1.87187,1.87201,1.87178,1.87184,27000000.0
2005-02-07 14:24:00,1.87184,1.87194,1.87176,1.87181,54999999.0
2005-02-07 14:25:00,1.87178,1.87187,1.87169,1.87169,70000001.0
2005-02-07 14:26:00,1.87189,1.87208,1.87186,1.87193,98999999.0
2005-02-07 14:27:00,1.87187,1.87193,1.87116,1.87123,80100000.0
2005-02-07 14:28:00,1.8712,1.87144,1.8712,1.87138,52200001.0
2005-02-07 14:29:00,1.87133,1.87133,1.87096,1.871,47900000.0
2005-02-07 14:30:00,1.87115,1.87126,1.87099,1.871,45000000.0
2005-02-07 14:31:00,1.87121,1.87121,1.87107,1.87107,33700000.0
2005-02-07 14:32:00,1.87112,1.87118,1.87097,1.87098,34900000.0
2005-02-07 14:33:00,1.87107,1.87124,1.87095,1.87124,69799999.0
2005-02-07 14:34:00,1.87123,1.87146,1.87121,1.87145,29000000.0
2005-02-07 14:35:00,1.8715,1.87165,1.87141,1.8715,104300002.0
2005-02-07 14:36:00,1.87157,1.87181,1.87154,1.87167,81500000.0
2005-02-07 14:37:00,1.87166,1.87177,1.87152,1.87152,209000000.0
2005-02-07 14:38:00,1.8715,1.8716,1.8715,1.87156,26400000.0
2005-02-07 14:39:00,1.87159,1.87159,1.87117,1.87117,48700000.0
2005-02-07 14:40:00,1.87147,1.87155,1.87141,1.87146,86900000.0
2005-02-07 14:41:00,1.87152,1.87154,1.87129,1.87129,25300000.0
2005-02-07 14:42:00,1.8714,1.8714,1.87117,1.87117,47400000.0
2005-02-07 14:43:00,1.87128,1.87158,1.87127,1.87156,49200000.0
2005-02-07 14:44:00,1.87157,1.87157,1.87139,1.87142,58299999.0
2005-02-07 14:45:00,1.87131,1.87139,1.87126,1.87126,18300000.0
2005-02-07 14:46:00,1.87133,1.87156,1.87133,1.87151,66500001.0
2005-02-07 14:47:00,1.87167,1.87175,1.87141,1.87141,96700000.0
2005-02-07 14:48:00,1.87151,1.87158,1.87139,1.87139,49300000.0
2005-02-07 14:49:00,1.87144,1.87144,1.87126,1.87126,4300000.0
2005-02-07 14:50:00,1.87135,1.8714,1.8712,1.87123,85600000.0
2005-02-07 14:51:00,1.87127,1.87141,1.87127,1.87132,59800001.0
2005-02-07 14:52:00,1.87154,1.87161,1.87148,1.87148,28700000.0
2005-02-07 14:53:00,1.87152,1.87163,1.87152,1.87159,61900000.0
2005-02-07 14:54:00,1.87172,1.87172,1.87146,1.87157,49499999.0
2005-02-07 14:55:00,1.87165,1.87179,1.8716,1.87179,55700000.0
2005-02-07 14:56:00,1.87187,1.87194,1.87175,1.87175,72100001.0
2005-02-07 14:57:00,1.87173,1.87195,1.87167,1.87183,80900000.0
2005-02-07 14:58:00,1.87198,1.87198,1.87143,1.87148,129999997.0
2005-02-07 14:59:00,1.87151,1.87175,1.87144,1.8717,50300000.0
2005-02-07 15:00:00,1.87175,1.87175,1.87144,1.87165,58700000.0
2005-02-07 15:01:00,1.87167,1.87182,1.87163,1.87163,46900000.0
2005-02-07 15:02:00,1.87178,1.87181,1.8716,1.8716,45999999.0
2005-02-07 15:03:00,1.87171,1.87171,1.8715,1.87164,91200003.0
2005-02-07 15:04:00,1.87164,1.87168,1.87145,1.87151,41600000.0
2005-02-07 15:05:00,1.87144,1.87146,1.87144,1.87146,9500000.0
2005-02-07 15:06:00,1.87135,1.87138,1.87116,1.8712,135400000.0
2005-02-07 15:07:00,1.871,1.871,1.87007,1.87007,27500000.0
2005-02-07 15:08:00,1.87023,1.87046,1.87023,1.87046,60799999.0
2005-02-07 15:09:00,1.87062,1.87073,1.8705,1.87073,103100000.0
2005-02-07 15:10:00,1.87072,1.87072,1.87045,1.87045,90600000.0
2005-02-07 15:11:00,1.87048,1.87061,1.87043,1.87047,67499999.0
2005-02-07 15:12:00,1.87043,1.87043,1.87033,1.87039,66400000.0
2005-02-07 15:13:00,1.8705,1.87055,1.8704,1.87052,37600000.0
2005-02-07 15:14:00,1.87041,1.87043,1.87022,1.87033,72900000.0
2005-02-07 15:15:00,1.87012,1.87019,1.87005,1.87015,36500000.0
2005-02-07 15:16:00,1.87015,1.87029,1.87015,1.87018,51300002.0
2005-02-07 15:17:00,1.87022,1.87027,1.87019,1.87019,63200000.0
2005-02-07 15:18:00,1.87028,1.87028,1.87014,1.87014,108399999.0
2005-02-07 15:19:00,1.87026,1.87052,1.8702,1.87035,88300000.0
2005-02-07 15:20:00,1.87054,1.87054,1.87021,1.87021,60400000.0
2005-02-07 15:21:00,1.8704,1.8704,1.87013,1.87013,46300000.0
2005-02-07 15:22:00,1.87015,1.87019,1.86982,1.86982,70599999.0
2005-02-07 15:23:00,1.86866,1.86969,1.86866,1.86933,66299999.0
2005-02-07 15:24:00,1.86945,1.86952,1.86929,1.86932,48000001.0
2005-02-07 15:25:00,1.86968,1.86968,1.86922,1.86932,70000000.0
2005-02-07 15:26:00,1.8696,1.86978,1.86947,1.86947,44000000.0
2005-02-07 15:27:00,1.86972,1.86987,1.86961,1.86961,82500001.0
2005-02-07 15:28:00,1.8696,1.8696,1.86929,1.86929,3100000.0
2005-02-07 15:29:00,1.8694,1.86943,1.86908,1.86909,67200000.0
2005-02-07 15:30:00,1.86915,1.8693,1.86908,1.86908,59500000.0
2005-02-07 15:31:00,1.86948,1.86958,1.86915,1.86915,102700001.0
2005-02-07 15:32:00,1.86926,1.86939,1.86889,1.86889,102200000.0
2005-02-07 15:33:00,1.86884,1.86891,1.86872,1.86872,32600000.0
2005-02-07 15:34:00,1.86879,1.86898,1.86872,1.86885,95700000.0
2005-02-07 15:35:00,1.86911,1.86912,1.86894,1.86902,81300002.0
2005-02-07 15:36:00,1.86876,1.869,1.86876,1.86898,79900000.0
2005-02-07 15:37:00,1.86914,1.86921,1.86903,1.86914,40200000.0
2005-02-07 15:38:00,1.86908,1.8693,1.86902,1.86918,72999999.0
2005-02-07 15:39:00,1.86934,1.86934,1.86897,1.86897,53400000.0
2005-02-07 15:40:00,1.86894,1.86899,1.86865,1.86883,57600000.0
2005-02-07 15:41:00,1.86878,1.86914,1.86876,1.86894,61400000.0
2005-02-07 15:42:00,1.8689,1.86903,1.8686,1.86888,83000000.0
2005-02-07 15:43:00,1.86914,1.86923,1.86903,1.86917,91100000.0
2005-02-07 15:44:00,1.86965,1.86999,1.86947,1.86987,120600001.0
2005-02-07 15:45:00,1.86978,1.8698,1.8694,1.8694,26900000.0
2005-02-07 15:46:00,1.86938,1.86938,1.86885,1.86885,41500000.0
2005-02-07 15:47:00,1.86879,1.86887,1.86856,1.86856,52300000.0
2005-02-07 15:48:00,1.86885,1.86892,1.86861,1.86886,120600000.0
2005-02-07 15:49:00,1.86892,1.86937,1.86892,1.86935,71799999.0
2005-02-07 15:50:00,1.86931,1.86931,1.86892,1.86892,82799999.0
2005-02-07 15:51:00,1.86917,1.86935,1.86917,1.86931,18800000.0
2005-02-07 15:52:00,1.86924,1.86947,1.86924,1.86931,138100001.0
2005-02-07 15:53:00,1.86938,1.86958,1.86931,1.86946,84200000.0
2005-02-07 15:54:00,1.86947,1.86969,1.86947,1.8696,55699999.0
2005-02-07 15:55:00,1.8695,1.86967,1.86949,1.86949,59100000.0
2005-02-07 15:56:00,1.86982,1.86982,1.8696,1.8696,27100000.0
2005-02-07 15:57:00,1.86955,1.86964,1.86945,1.86945,83700001.0
2005-02-07 15:58:00,1.86953,1.86972,1.86947,1.86952,35200000.0
2005-02-07 15:59:00,1.86938,1.86949,1.86914,1.86915,108499997.0
2005-02-07 16:00:00,1.86921,1.86927,1.86901,1.86901,56200000.0
2005-02-07 16:01:00,1.86925,1.86927,1.86908,1.86909,82900000.0
2005-02-07 16:02:00,1.869,1.86916,1.86892,1.86897,77600001.0
2005-02-07 16:03:00,1.8689,1.86911,1.8689,1.86911,94499999.0
2005-02-07 16:04:00,1.86909,1.86909,1.86873,1.86896,73800001.0
2005-02-07 16:05:00,1.86885,1.86907,1.86885,1.86898,48200000.0
2005-02-07 16:06:00,1.86893,1.86893,1.86859,1.86872,23800000.0
2005-02-07 16:07:00,1.86878,1.86878,1.86812,1.86812,84000001.0
2005-02-07 16:08:00,1.86815,1.86825,1.86809,1.86816,68799999.0
2005-02-07 16:09:00,1.86815,1.86815,1.86805,1.86805,11500000.0
2005-02-07 16:10:00,1.86801,1.86816,1.86798,1.86804,89399999.0
2005-02-07 16:11:00,1.8681,1.86836,1.8681,1.8683,30000000.0
2005-02-07 16:12:00,1.86826,1.8683,1.86819,1.86823,41600001.0
2005-02-07 16:13:00,1.86818,1.86854,1.86815,1.86845,109199999.0
2005-02-07 16:14:00,1.86854,1.86854,1.86802,1.86802,52300000.0
2005-02-07 16:15:00,1.86827,1.86827,1.86799,1.86799,39400000.0
2005-02-07 16:16:00,1.86804,1.8682,1.86796,1.86796,109600001.0
2005-02-07 16:17:00,1.86819,1.86819,1.86787,1.86802,91600000.0
2005-02-07 16:18:00,1.86804,1.86826,1.86803,1.86803,81800001.0
2005-02-07 16:19:00,1.86813,1.86859,1.86813,1.86845,119000001.0
2005-02-07 16:20:00,1.86852,1.8686,1.86839,1.8684,105100000.0
2005-02-07 16:21:00,1.86856,1.86858,1.86827,1.86827,82199999.0
2005-02-07 16:22:00,1.86833,1.86841,1.86818,1.86824,27300000.0
2005-02-07 16:23:00,1.86818,1.86833,1.86815,1.86829,78100001.0
2005-02-07 16:24:00,1.86823,1.8684,1.86822,1.86836,51799999.0
2005-02-07 16:25:00,1.86842,1.86856,1.86842,1.86846,66800000.0
2005-02-07 16:26:00,1.86847,1.86848,1.8682,1.8682,46199999.0
2005-02-07 16:27:00,1.86828,1.86842,1.86825,1.86836,54900000.0
2005-02-07 16:28:00,1.86825,1.86832,1.86818,1.86818,89000001.0
2005-02-07 16:29:00,1.86822,1.86829,1.86806,1.86806,54200000.0
2005-02-07 16:30:00,1.86823,1.86832,1.86812,1.86812,56700001.0
2005-02-07 16:31:00,1.86817,1.86838,1.86817,1.86825,18100000.0
2005-02-07 16:32:00,1.86858,1.86858,1.86841,1.86841,16100000.0
2005-02-07 16:33:00,1.86827,1.86836,1.86818,1.86818,42200000.0
2005-02-07 16:34:00,1.8682,1.8683,1.86819,1.86821,95400002.0
2005-02-07 16:35:00,1.8683,1.86865,1.86823,1.86865,58400000.0
2005-02-07 16:36:00,1.86867,1.86867,1.86845,1.86845,88399997.0
2005-02-07 16:37:00,1.86854,1.86854,1.86814,1.86825,64700001.0
2005-02-07 16:38:00,1.86814,1.8683,1.86811,1.8683,63499999.0
2005-02-07 16:39:00,1.86819,1.86835,1.86813,1.86825,90800000.0
2005-02-07 16:40:00,1.86833,1.86839,1.86821,1.86821,87400002.0
2005-02-07 16:41:00,1.86832,1.8684,1.86791,1.8681,102199999.0
2005-02-07 16:42:00,1.86795,1.86798,1.86767,1.86782,97300001.0
2005-02-07 16:43:00,1.86777,1.86798,1.86757,1.86798,89900001.0
2005-02-07 16:44:00,1.86817,1.86819,1.86768,1.86768,29400000.0
2005-02-07 16:45:00,1.86762,1.86815,1.86757,1.86815,60600000.0
2005-02-07 16:46:00,1.86836,1.86836,1.86789,1.8679,117000001.0
2005-02-07 16:47:00,1.8678,1.86824,1.8678,1.8682,69700000.0
2005-02-07 16:48:00,1.86829,1.86836,1.86811,1.86811,56700000.0
2005-02-07 16:49:00,1.86826,1.86826,1.86806,1.86807,78800000.0
2005-02-07 16:50:00,1.86837,1.86861,1.86828,1.86828,57700000.0
2005-02-07 16:51:00,1.8683,1.86835,1.86818,1.86826,43900000.0
2005-02-07 16:52:00,1.86852,1.86861,1.86839,1.86839,67800002.0
2005-02-07 16:53:00,1.86844,1.86855,1.86832,1.86851,83500000.0
2005-02-07 16:54:00,1.86853,1.86858,1.86799,1.86803,33000000.0
2005-02-07 16:55:00,1.8682,1.86821,1.8678,1.8678,64100000.0
2005-02-07 16:56:00,1.86742,1.86742,1.86607,1.86607,43500000.0
2005-02-07 16:57:00,1.86629,1.86634,1.86606,1.8661,34800000.0
2005-02-07 16:58:00,1.86617,1.8663,1.86611,1.86619,52800000.0
2005-02-07 16:59:00,1.8665,1.86666,1.86621,1.86636,35100000.0
2005-02-07 17:00:00,1.86656,1.86674,1.86639,1.8667,103100000.0
2005-02-07 17:01:00,1.86705,1.86726,1.86701,1.86721,53600001.0
2005-02-07 17:02:00,1.86739,1.86739,1.86687,1.86687,66800000.0
2005-02-07 17:03:00,1.86697,1.86705,1.8668,1.86686,62800000.0
2005-02-07 17:04:00,1.86712,1.86721,1.86699,1.86699,82300001.0
2005-02-07 17:05:00,1.86692,1.86703,1.86676,1.86676,50300002.0
2005-02-07 17:06:00,1.8668,1.86703,1.8668,1.86697,102300001.0
2005-02-07 17:07:00,1.86697,1.86716,1.86697,1.86709,47800001.0
2005-02-07 17:08:00,1.86712,1.86719,1.86689,1.86706,118199999.0
2005-02-07 17:09:00,1.86722,1.86732,1.86706,1.86706,67100000.0
2005-02-07 17:10:00,1.86695,1.86695,1.86662,1.86662,34100000.0
2005-02-07 17:11:00,1.86653,1.86665,1.86624,1.86625,97299999.0
2005-02-07 17:12:00,1.86632,1.8664,1.86608,1.86638,61299999.0
2005-02-07 17:13:00,1.8664,1.8665,1.86628,1.86629,80100000.0
2005-02-07 17:14:00,1.86646,1.86646,1.86617,1.86624,41300000.0
2005-02-07 17:15:00,1.86634,1.86655,1.86633,1.86649,53099999.0
2005-02-07 17:16:00,1.86642,1.86654,1.86642,1.86642,65399999.0
2005-02-07 17:17:00,1.86658,1.86658,1.86621,1.86637,66000000.0
2005-02-07 17:18:00,1.86643,1.86643,1.86642,1.86642,5200000.0
2005-02-07 17:19:00,1.86636,1.86636,1.86613,1.86619,69200000.0
2005-02-07 17:20:00,1.86639,1.86648,1.86636,1.86642,75700000.0
2005-02-07 17:21:00,1.86652,1.86674,1.86652,1.86668,37900000.0
2005-02-07 17:22:00,1.86667,1.86669,1.86629,1.86643,75000000.0
2005-02-07 17:23:00,1.8663,1.8663,1.86612,1.86618,96200002.0
2005-02-07 17:24:00,1.86605,1.86633,1.86595,1.86595,66700000.0
2005-02-07 17:25:00,1.86593,1.86611,1.86581,1.86596,78500001.0
2005-02-07 17:26:00,1.86595,1.86608,1.86593,1.86595,41600000.0
2005-02-07 17:27:00,1.86603,1.86633,1.86603,1.86619,65999998.0
2005-02-07 17:28:00,1.8662,1.8662,1.86617,1.86617,13900000.0
2005-02-07 17:29:00,1.86625,1.86625,1.8659,1.86595,58100000.0
2005-02-07 17:30:00,1.86609,1.86614,1.86582,1.86598,99200001.0
2005-02-07 17:31:00,1.86625,1.8663,1.86609,1.86619,95700000.0
2005-02-07 17:32:00,1.86634,1.86644,1.8662,1.8662,67500002.0
2005-02-07 17:33:00,1.86615,1.86615,1.86594,1.86599,78100000.0
2005-02-07 17:34:00,1.86623,1.86627,1.86599,1.86599,132099999.0
2005-02-07 17:35:00,1.86585,1.86596,1.86574,1.86589,70600000.0
2005-02-07 17:36:00,1.86587,1.86596,1.86581,1.86592,37700000.0
2005-02-07 17:37:00,1.86631,1.86635,1.86619,1.86626,38700000.0
2005-02-07 17:38:00,1.86623,1.86623,1.86608,1.86608,39700000.0
2005-02-07 17:39:00,1.8663,1.86646,1.86624,1.86636,98900000.0
2005-02-07 17:40:00,1.86676,1.86679,1.86638,1.86646,67099999.0
2005-02-07 17:41:00,1.8665,1.86657,1.86642,1.86652,107300000.0
2005-02-07 17:42:00,1.86647,1.8665,1.86626,1.86626,69399999.0
2005-02-07 17:43:00,1.86633,1.86656,1.86629,1.86639,59799999.0
2005-02-07 17:44:00,1.86652,1.86652,1.86632,1.86644,75600001.0
2005-02-07 17:45:00,1.86629,1.86629,1.86608,1.86624,76199999.0
2005-02-07 17:46:00,1.8662,1.8662,1.86614,1.86618,31099999.0
2005-02-07 17:47:00,1.86631,1.86636,1.8662,1.8662,45100000.0
2005-02-07 17:48:00,1.86626,1.86626,1.86613,1.86613,11800000.0
2005-02-07 17:49:00,1.8661,1.8661,1.86589,1.86597,43800000.0
2005-02-07 17:50:00,1.86598,1.86628,1.86598,1.86614,37500000.0
2005-02-07 17:51:00,1.86622,1.86652,1.86622,1.86641,27900000.0
2005-02-07 17:52:00,1.86647,1.86657,1.86626,1.86626,30400000.0
2005-02-07 17:53:00,1.86616,1.86616,1.86577,1.86593,68700000.0
2005-02-07 17:54:00,1.86605,1.86632,1.866,1.86621,57900000.0
2005-02-07 17:55:00,1.86638,1.86638,1.86623,1.86623,46200001.0
2005-02-07 17:56:00,1.86615,1.86639,1.86611,1.86629,69200000.0
2005-02-07 17:57:00,1.86643,1.86643,1.86608,1.86608,31600000.0
2005-02-07 17:58:00,1.86594,1.86594,1.8651,1.8651,97600000.0
2005-02-07 17:59:00,1.86523,1.86529,1.86513,1.86517,68000001.0
2005-02-07 18:00:00,1.86535,1.86568,1.86535,1.86568,41600000.0
2005-02-07 18:01:00,1.8658,1.86629,1.86573,1.86618,810749998.0
2005-02-07 18:02:00,1.86635,1.86639,1.86595,1.86633,1124100001.0
2005-02-07 18:03:00,1.86634,1.86646,1.866,1.866,1349000002.0
2005-02-07 18:04:00,1.86605,1.86605,1.86517,1.86517,775099997.0
2005-02-07 18:05:00,1.86523,1.86538,1.86437,1.86439,954749997.0
2005-02-07 18:06:00,1.86442,1.86474,1.86422,1.86439,830999999.0
2005-02-07 18:07:00,1.86451,1.86458,1.8641,1.8641,1324299993.0
2005-02-07 18:08:00,1.86423,1.86444,1.86405,1.86405,1166499997.0
2005-02-07 18:09:00,1.86422,1.86448,1.86412,1.86418,506100000.0
2005-02-07 18:10:00,1.86435,1.86442,1.8641,1.86415,577499999.0
2005-02-07 18:11:00,1.86436,1.86471,1.86436,1.86471,612399999.0
2005-02-07 18:12:00,1.86497,1.8651,1.86479,1.86479,807999995.0
2005-02-07 18:13:00,1.86478,1.865,1.86473,1.86473,577699998.0
2005-02-07 18:14:00,1.86499,1.86499,1.86469,1.86488,654500001.0
2005-02-07 18:15:00,1.86497,1.86528,1.8648,1.8648,1044499999.0
2005-02-07 18:16:00,1.86491,1.86491,1.8646,1.86475,656800004.0
2005-02-07 18:17:00,1.86489,1.86527,1.86478,1.86485,409900000.0
2005-02-07 18:18:00,1.8651,1.86545,1.8649,1.86526,724099995.0
2005-02-07 18:19:00,1.86531,1.86531,1.86432,1.86432,473500001.0
2005-02-07 18:20:00,1.86438,1.86438,1.86399,1.86399,473450001.0
2005-02-07 18:21:00,1.86404,1.86404,1.86376,1.86391,812099997.0
2005-02-07 18:22:00,1.86398,1.86431,1.86398,1.86402,526400000.0
2005-02-07 18:23:00,1.86403,1.86403,1.8633,1.86341,735499999.0
2005-02-07 18:24:00,1.86353,1.86353,1.86321,1.86322,874199997.0
2005-02-07 18:25:00,1.86327,1.8634,1.86293,1.86308,838099996.0
2005-02-07 18:26:00,1.86327,1.86327,1.86283,1.86297,725299997.0
2005-02-07 18:27:00,1.86286,1.86295,1.86269,1.86278,714099999.0
2005-02-07 18:28:00,1.86279,1.86337,1.86279,1.86323,384799999.0
2005-02-07 18:29:00,1.86344,1.86359,1.86326,1.86335,635999997.0
2005-02-07 18:30:00,1.86333,1.86345,1.86306,1.86311,663599999.0
2005-02-07 18:31:00,1.86323,1.86323,1.86275,1.86294,411499997.0
2005-02-07 18:32:00,1.86284,1.86331,1.8628,1.86317,431799998.0
2005-02-07 18:33:00,1.86322,1.86348,1.86322,1.86339,758369994.0
2005-02-07 18:34:00,1.86348,1.86351,1.86317,1.86317,608300003.0
2005-02-07 18:35:00,1.86321,1.86321,1.86259,1.86259,334899999.0
2005-02-07 18:36:00,1.86263,1.86265,1.86212,1.86212,78850000.0
2005-02-07 18:37:00,1.86231,1.86241,1.86204,1.86232,79500001.0
2005-02-07 18:38:00,1.86247,1.86257,1.86229,1.8625,131900000.0
2005-02-07 18:39:00,1.86251,1.86262,1.86241,1.86254,184699999.0
2005-02-07 18:40:00,1.86248,1.86259,1.86202,1.86202,374699998.0
2005-02-07 18:41:00,1.862,1.86226,1.86153,1.86194,288599998.0
2005-02-07 18:42:00,1.86215,1.86222,1.86193,1.86203,147699999.0
2005-02-07 18:43:00,1.86224,1.86255,1.86211,1.86242,85900000.0
2005-02-07 18:44:00,1.86234,1.86248,1.86221,1.86223,496199994.0
2005-02-07 18:45:00,1.86239,1.86265,1.86229,1.86253,232399997.0
2005-02-07 18:46:00,1.86263,1.86263,1.86215,1.86238,194399998.0
2005-02-07 18:47:00,1.86237,1.8625,1.86211,1.8622,174999999.0
2005-02-07 18:48:00,1.86215,1.86222,1.86204,1.86204,329299999.0
2005-02-07 18:49:00,1.86202,1.86205,1.8618,1.86187,143699997.0
2005-02-07 18:50:00,1.86192,1.86192,1.86163,1.86168,275599997.0
2005-02-07 18:51:00,1.86177,1.8621,1.86159,1.86181,410000001.0
2005-02-07 18:52:00,1.86187,1.86204,1.86186,1.86188,661800002.0
2005-02-07 18:53:00,1.86201,1.86215,1.86195,1.86195,460100001.0
2005-02-07 18:54:00,1.86187,1.86199,1.86091,1.86091,328700001.0
2005-02-07 18:55:00,1.86099,1.86109,1.86064,1.86097,707000001.0
2005-02-07 18:56:00,1.86101,1.86116,1.86084,1.86088,177400002.0
2005-02-07 18:57:00,1.86074,1.86079,1.86043,1.86052,476549997.0
2005-02-07 18:58:00,1.86081,1.86081,1.86015,1.86015,742000005.0
2005-02-07 18:59:00,1.8602,1.86024,1.85973,1.85992,425200002.0
2005-02-07 19:00:00,1.8601,1.86052,1.8601,1.86027,234499997.0
2005-02-07 19:01:00,1.86035,1.86057,1.86035,1.86057,59100000.0
2005-02-07 19:02:00,1.86079,1.86082,1.86041,1.86057,402099998.0
2005-02-07 19:03:00,1.86075,1.86075,1.86038,1.86038,465399998.0
2005-02-07 19:04:00,1.86035,1.86042,1.85966,1.8597,238500000.0
2005-02-07 19:05:00,1.85979,1.85986,1.85927,1.85945,113900001.0
2005-02-07 19:06:00,1.8596,1.85963,1.85923,1.85938,579599999.0
2005-02-07 19:07:00,1.85945,1.8595,1.85916,1.85939,348150001.0
2005-02-07 19:08:00,1.85936,1.85936,1.859,1.85913,494500003.0
2005-02-07 19:09:00,1.85944,1.85946,1.85911,1.85925,315700003.0
2005-02-07 19:10:00,1.85924,1.85939,1.85872,1.85872,341600001.0
2005-02-07 19:11:00,1.85877,1.85882,1.85833,1.85848,141199999.0
2005-02-07 19:12:00,1.85855,1.85868,1.85792,1.85798,283900002.0
2005-02-07 19:13:00,1.85789,1.85793,1.85704,1.85761,521300005.0
2005-02-07 19:14:00,1.85771,1.85818,1.85754,1.85818,269000005.0
2005-02-07 19:15:00,1.85832,1.85865,1.858,1.85853,429499997.0
2005-02-07 19:16:00,1.85863,1.85871,1.8579,1.85796,140400003.0
2005-02-07 19:17:00,1.85821,1.85839,1.85787,1.85787,150800000.0
2005-02-07 19:18:00,1.85794,1.85827,1.85763,1.85811,208400000.0
2005-02-07 19:19:00,1.8581,1.85814,1.85742,1.85743,386400005.0
2005-02-07 19:20:00,1.8575,1.858,1.85698,1.85698,314100001.0
2005-02-07 19:21:00,1.85735,1.85735,1.85692,1.85692,325900001.0
2005-02-07 19:22:00,1.85685,1.85699,1.85634,1.85685,271350002.0
2005-02-07 19:23:00,1.85699,1.85732,1.85676,1.85697,340299997.0
2005-02-07 19:24:00,1.85709,1.85709,1.85622,1.85622,110699999.0
2005-02-07 19:25:00,1.8563,1.85634,1.85589,1.85621,85499998.0
2005-02-07 19:26:00,1.85629,1.85629,1.85521,1.85522,323500002.0
2005-02-07 19:27:00,1.85561,1.85603,1.85518,1.85518,480500000.0
2005-02-07 19:28:00,1.8553,1.85541,1.85503,1.85526,407000002.0
2005-02-07 19:29:00,1.85558,1.85558,1.85501,1.85501,248399999.0
2005-02-07 19:30:00,1.85524,1.85524,1.85484,1.85484,528100000.0
2005-02-07 19:31:00,1.85498,1.85498,1.85454,1.85468,314700001.0
2005-02-07 19:32:00,1.85485,1.85486,1.85446,1.85451,480400000.0
2005-02-07 19:33:00,1.85454,1.85501,1.85451,1.85483,181000002.0
2005-02-07 19:34:00,1.85493,1.85567,1.85486,1.85555,289400000.0
2005-02-07 19:35:00,1.85571,1.8561,1.85571,1.85604,299049999.0
2005-02-07 19:36:00,1.85616,1.85629,1.85584,1.85597,362099997.0
2005-02-07 19:37:00,1.856,1.856,1.85535,1.85535,296900002.0
2005-02-07 19:38:00,1.85525,1.85562,1.85521,1.85542,72299999.0
2005-02-07 19:39:00,1.8556,1.85608,1.8555,1.85601,149946995.0
2005-02-07 19:40:00,1.85625,1.85687,1.85623,1.85686,406400001.0
2005-02-07 19:41:00,1.85674,1.85687,1.85654,1.85654,416899999.0
2005-02-07 19:42:00,1.85648,1.85655,1.85636,1.85646,149399999.0
2005-02-07 19:43:00,1.85658,1.85665,1.85646,1.85658,168499998.0
2005-02-07 19:44:00,1.85674,1.85703,1.85669,1.8569,449400001.0
2005-02-07 19:45:00,1.85684,1.85707,1.85683,1.85697,164099999.0
2005-02-07 19:46:00,1.85708,1.85712,1.85702,1.85702,295750003.0
2005-02-07 19:47:00,1.857,1.857,1.85647,1.85662,84800000.0
2005-02-07 19:48:00,1.85662,1.85683,1.85655,1.85669,153400000.0
2005-02-07 19:49:00,1.85685,1.85701,1.85656,1.85685,352499996.0
2005-02-07 19:50:00,1.85687,1.857,1.85682,1.85689,262500000.0
2005-02-07 19:51:00,1.85674,1.85698,1.85674,1.85679,279600000.0
2005-02-07 19:52:00,1.85678,1.85698,1.85678,1.85689,140499999.0
2005-02-07 19:53:00,1.85692,1.85701,1.85682,1.85693,70000000.0
2005-02-07 19:54:00,1.85686,1.85693,1.85666,1.85672,174199999.0
2005-02-07 19:55:00,1.85675,1.85701,1.85663,1.85701,75200000.0
2005-02-07 19:56:00,1.85711,1.85731,1.857,1.85718,270100002.0
2005-02-07 19:57:00,1.85725,1.85725,1.85697,1.8571,344469998.0
2005-02-07 19:58:00,1.85684,1.85717,1.85684,1.85691,365399999.0
2005-02-07 19:59:00,1.85723,1.85723,1.85684,1.85694,315700000.0
2005-02-07 20:00:00,1.85699,1.85727,1.85669,1.85677,214500000.0
2005-02-07 20:01:00,1.85681,1.85681,1.85655,1.85665,186800001.0
2005-02-07 20:02:00,1.85676,1.85685,1.85663,1.85663,98200000.0
2005-02-07 20:03:00,1.85658,1.85682,1.85654,1.85665,94400000.0
2005-02-07 20:04:00,1.8568,1.85681,1.85657,1.85663,226099998.0
2005-02-07 20:05:00,1.85662,1.8567,1.85653,1.85653,182000001.0
2005-02-07 20:06:00,1.85657,1.85697,1.85657,1.85665,187399998.0
2005-02-07 20:07:00,1.85657,1.85657,1.85639,1.85642,82100000.0
2005-02-07 20:08:00,1.85653,1.85653,1.8564,1.85647,263169998.0
2005-02-07 20:09:00,1.85645,1.85647,1.85632,1.85647,153600000.0
2005-02-07 20:10:00,1.85657,1.85664,1.85641,1.85647,123799999.0
2005-02-07 20:11:00,1.85662,1.85695,1.85662,1.85672,64000001.0
2005-02-07 20:12:00,1.85666,1.85674,1.85654,1.85654,498300004.0
2005-02-07 20:13:00,1.85672,1.85672,1.85649,1.85649,154000000.0
2005-02-07 20:14:00,1.8566,1.85669,1.85655,1.85658,148500001.0
2005-02-07 20:15:00,1.85671,1.85718,1.85671,1.85699,376399998.0
2005-02-07 20:16:00,1.85718,1.8572,1.85701,1.85706,115900002.0
2005-02-07 20:17:00,1.85713,1.85725,1.85711,1.85721,38300000.0
2005-02-07 20:18:00,1.85722,1.85756,1.85722,1.8575,142749999.0
2005-02-07 20:19:00,1.85762,1.85768,1.85754,1.85763,185999997.0
2005-02-07 20:20:00,1.85763,1.85781,1.85762,1.8577,281299996.0
2005-02-07 20:21:00,1.85773,1.85788,1.85773,1.85788,269699998.0
2005-02-07 20:22:00,1.85773,1.85782,1.85772,1.85772,118600000.0
2005-02-07 20:23:00,1.8577,1.85779,1.85758,1.85758,270699999.0
2005-02-07 20:24:00,1.85756,1.85765,1.85755,1.85765,166800002.0
2005-02-07 20:25:00,1.85767,1.85771,1.85754,1.85765,428800000.0
2005-02-07 20:26:00,1.85765,1.85782,1.85669,1.85773,417850002.0
2005-02-07 20:27:00,1.85794,1.85794,1.85784,1.8579,248100004.0
2005-02-07 20:28:00,1.85777,1.85777,1.85762,1.85762,255800000.0
2005-02-07 20:29:00,1.85767,1.85779,1.85753,1.85768,248299999.0
2005-02-07 20:30:00,1.85772,1.85782,1.85768,1.85781,882499996.0
2005-02-07 20:31:00,1.8578,1.85797,1.85775,1.8579,578100004.0
2005-02-07 20:32:00,1.85794,1.85794,1.85748,1.85757,431700004.0
2005-02-07 20:33:00,1.85745,1.85745,1.85696,1.85696,249349999.0
2005-02-07 20:34:00,1.85707,1.8571,1.85661,1.85688,101900000.0
2005-02-07 20:35:00,1.85678,1.85693,1.85676,1.85687,55300000.0
2005-02-07 20:36:00,1.85679,1.85683,1.85659,1.8566,164000000.0
2005-02-07 20:37:00,1.85662,1.85679,1.85655,1.85666,170099999.0
2005-02-07 20:38:00,1.85674,1.85701,1.85674,1.85692,302700003.0
2005-02-07 20:39:00,1.85697,1.85732,1.85696,1.85696,229999998.0
2005-02-07 20:40:00,1.85725,1.85737,1.85696,1.85712,206899999.0
2005-02-07 20:41:00,1.85721,1.85735,1.85718,1.85723,163799998.0
2005-02-07 20:42:00,1.85737,1.8574,1.85733,1.85733,34300001.0
2005-02-07 20:43:00,1.85743,1.85751,1.85734,1.85745,251899998.0
2005-02-07 20:44:00,1.8575,1.85762,1.85742,1.85762,362300000.0
2005-02-07 20:45:00,1.8576,1.85783,1.85754,1.85759,98400001.0
2005-02-07 20:46:00,1.85783,1.85783,1.8575,1.8575,134600000.0
2005-02-07 20:47:00,1.85774,1.85775,1.85746,1.85766,352300001.0
2005-02-07 20:48:00,1.85767,1.85767,1.85747,1.85765,174499999.0
2005-02-07 20:49:00,1.85761,1.85761,1.85737,1.85738,136700001.0
2005-02-07 20:50:00,1.85737,1.85747,1.85737,1.85745,306699999.0
2005-02-07 20:51:00,1.85761,1.85761,1.85742,1.85748,315200001.0
2005-02-07 20:52:00,1.85758,1.85777,1.85758,1.85759,196199999.0
2005-02-07 20:53:00,1.85771,1.85799,1.85766,1.85779,646099999.0
2005-02-07 20:54:00,1.85783,1.85809,1.85783,1.85796,251300001.0
2005-02-07 20:55:00,1.85833,1.85833,1.85781,1.85829,349999998.0
2005-02-07 20:56:00,1.85829,1.85846,1.85817,1.85826,498600001.0
2005-02-07 20:57:00,1.85828,1.85834,1.85818,1.85822,550600001.0
2005-02-07 20:58:00,1.85832,1.85832,1.85805,1.85812,208000001.0
2005-02-07 20:59:00,1.85801,1.85801,1.85763,1.85792,543699999.0
2005-02-07 21:00:00,1.85798,1.85802,1.85788,1.85789,426900003.0
2005-02-07 21:01:00,1.85783,1.85819,1.85779,1.85792,525600000.0
2005-02-07 21:02:00,1.858,1.8582,1.85791,1.8582,202700001.0
2005-02-07 21:03:00,1.85837,1.85841,1.85816,1.85816,161700000.0
2005-02-07 21:04:00,1.8581,1.8582,1.85804,1.8582,226699997.0
2005-02-07 21:05:00,1.85818,1.85824,1.85814,1.85814,207600000.0
2005-02-07 21:06:00,1.85818,1.85823,1.85818,1.8582,195800000.0
2005-02-07 21:07:00,1.85819,1.85819,1.85811,1.85818,96200000.0
2005-02-07 21:08:00,1.85832,1.85841,1.85821,1.85821,77699999.0
2005-02-07 21:09:00,1.85836,1.85843,1.85826,1.85826,51500000.0
2005-02-07 21:10:00,1.85839,1.85859,1.85839,1.85855,184800000.0
2005-02-07 21:11:00,1.85861,1.85875,1.85858,1.85858,132899999.0
2005-02-07 21:12:00,1.85864,1.85896,1.85864,1.85869,78300000.0
2005-02-07 21:13:00,1.85881,1.85898,1.85871,1.85886,300899995.0
2005-02-07 21:14:00,1.8589,1.85895,1.85885,1.8589,284800000.0
2005-02-07 21:15:00,1.85895,1.85895,1.85882,1.85893,225299997.0
2005-02-07 21:16:00,1.85891,1.85891,1.85871,1.85871,58700000.0
2005-02-07 21:17:00,1.85878,1.85878,1.85856,1.85856,157499998.0
2005-02-07 21:18:00,1.85863,1.85887,1.85863,1.85881,73000001.0
2005-02-07 21:19:00,1.85885,1.85892,1.8586,1.8586,136500000.0
2005-02-07 21:20:00,1.85858,1.85863,1.85852,1.85861,315249997.0
2005-02-07 21:21:00,1.85863,1.85879,1.85852,1.85852,118500000.0
2005-02-07 21:22:00,1.85853,1.8588,1.85853,1.85867,285699996.0
2005-02-07 21:23:00,1.85869,1.85869,1.85862,1.85868,15400000.0
2005-02-07 21:24:00,1.8586,1.8586,1.85855,1.8586,119700000.0
2005-02-07 21:25:00,1.85861,1.85867,1.85859,1.85866,137399998.0
2005-02-07 21:26:00,1.85862,1.85862,1.85849,1.85859,52000001.0
2005-02-07 21:27:00,1.85859,1.8586,1.85856,1.8586,130099998.0
2005-02-07 21:28:00,1.85858,1.85862,1.85847,1.8585,164400001.0
2005-02-07 21:29:00,1.85841,1.85851,1.85837,1.85838,79400002.0
2005-02-07 21:30:00,1.85836,1.85836,1.85825,1.85825,55200000.0
2005-02-07 21:31:00,1.8584,1.8584,1.8582,1.85821,33500000.0
2005-02-07 21:32:00,1.85805,1.85818,1.858,1.8581,233800000.0
2005-02-07 21:33:00,1.85815,1.85818,1.85807,1.85813,194499999.0
2005-02-07 21:34:00,1.85818,1.85825,1.85808,1.85808,255899998.0
2005-02-07 21:35:00,1.8582,1.8582,1.85815,1.85815,55000000.0
2005-02-07 21:36:00,1.85817,1.85821,1.8581,1.8581,84399999.0
2005-02-07 21:37:00,1.85817,1.85829,1.85815,1.85818,208000001.0
2005-02-07 21:38:00,1.85812,1.85823,1.85811,1.85811,141800000.0
2005-02-07 21:39:00,1.85831,1.85834,1.85819,1.85819,113499999.0
2005-02-07 21:40:00,1.85818,1.85842,1.85818,1.85822,93200000.0
2005-02-07 21:41:00,1.85824,1.8585,1.85824,1.85849,157099999.0
2005-02-07 21:42:00,1.85853,1.85866,1.85853,1.85858,108999999.0
2005-02-07 21:43:00,1.85857,1.85859,1.85843,1.85853,75899999.0
2005-02-07 21:44:00,1.85855,1.85858,1.85853,1.85853,98499999.0
2005-02-07 21:45:00,1.85857,1.85865,1.85848,1.85861,63400000.0
2005-02-07 21:46:00,1.85865,1.85867,1.85865,1.85865,109000001.0
2005-02-07 21:47:00,1.85863,1.85863,1.85826,1.85826,140200000.0
2005-02-07 21:48:00,1.85849,1.85856,1.85844,1.85856,133300001.0
2005-02-07 21:49:00,1.85853,1.85853,1.85832,1.85832,97400000.0
2005-02-07 21:50:00,1.8583,1.85842,1.8583,1.85837,35300001.0
2005-02-07 21:51:00,1.85834,1.85834,1.85827,1.85833,154000000.0
2005-02-07 21:52:00,1.85834,1.85834,1.85806,1.85814,63499999.0
2005-02-07 21:53:00,1.85823,1.85838,1.85821,1.85831,61900000.0
2005-02-07 21:54:00,1.85832,1.85832,1.85815,1.85815,140999997.0
2005-02-07 21:55:00,1.85817,1.85829,1.85817,1.85828,206700002.0
2005-02-07 21:56:00,1.85838,1.8584,1.85829,1.85835,122500003.0
2005-02-07 21:57:00,1.85842,1.85842,1.85829,1.8583,88600000.0
2005-02-07 21:58:00,1.8583,1.85836,1.85825,1.85825,72700000.0
2005-02-07 21:59:00,1.8583,1.85838,1.85808,1.85808,556099997.0
2005-02-07 22:00:00,1.85829,1.85843,1.85773,1.85819,239499996.0
2005-02-07 22:01:00,1.85856,1.85871,1.85837,1.85838,108099998.0
2005-02-07 22:02:00,1.85853,1.85872,1.85853,1.85858,147600000.0
2005-02-07 22:03:00,1.85859,1.85859,1.85842,1.85843,70599999.0
2005-02-07 22:04:00,1.85846,1.85854,1.85843,1.8585,349400000.0
2005-02-07 22:05:00,1.8585,1.8585,1.85839,1.85843,108500001.0
2005-02-07 22:06:00,1.85845,1.85856,1.85845,1.85851,14500000.0
2005-02-07 22:07:00,1.85877,1.85877,1.85863,1.85863,64300000.0
2005-02-07 22:08:00,1.85872,1.85872,1.85825,1.85825,49800001.0
2005-02-07 22:09:00,1.85842,1.85844,1.85834,1.85837,66000000.0
2005-02-07 22:10:00,1.8584,1.85848,1.85839,1.85848,39900000.0
2005-02-07 22:11:00,1.85852,1.85863,1.85852,1.85855,87400000.0
2005-02-07 22:12:00,1.85846,1.85846,1.85825,1.85828,164900001.0
2005-02-07 22:13:00,1.85839,1.85839,1.85833,1.85833,61700001.0
2005-02-07 22:14:00,1.8583,1.85837,1.8583,1.85837,47800000.0
2005-02-07 22:15:00,1.85846,1.85849,1.85825,1.85827,282499998.0
2005-02-07 22:16:00,1.8584,1.85849,1.85823,1.85824,242800000.0
2005-02-07 22:17:00,1.85828,1.85846,1.85822,1.85842,62700000.0
2005-02-07 22:18:00,1.85851,1.85859,1.85837,1.85839,58100001.0
2005-02-07 22:19:00,1.85837,1.85845,1.85837,1.85842,118600001.0
2005-02-07 22:20:00,1.85842,1.8585,1.85837,1.85837,85500000.0
2005-02-07 22:21:00,1.85844,1.85847,1.85838,1.85838,147099999.0
2005-02-07 22:22:00,1.85835,1.85845,1.85835,1.85835,157600002.0
2005-02-07 22:23:00,1.85833,1.85838,1.85811,1.85811,166599997.0
2005-02-07 22:24:00,1.85811,1.85828,1.85811,1.85818,105900000.0
2005-02-07 22:25:00,1.85825,1.85834,1.85817,1.85828,143900003.0
2005-02-07 22:26:00,1.85835,1.85844,1.85835,1.85841,41099999.0
2005-02-07 22:27:00,1.85837,1.85849,1.85834,1.85835,53900000.0
2005-02-07 22:28:00,1.8584,1.85843,1.85833,1.85833,83699999.0
2005-02-07 22:29:00,1.85845,1.85845,1.85827,1.85827,192100000.0
2005-02-07 22:30:00,1.85836,1.85836,1.85825,1.85825,141100003.0
2005-02-07 22:31:00,1.85823,1.85828,1.85819,1.85825,51900000.0
2005-02-07 22:32:00,1.85826,1.85828,1.8581,1.85816,192100004.0
2005-02-07 22:33:00,1.85823,1.85825,1.85818,1.85818,101700000.0
2005-02-07 22:34:00,1.85815,1.8582,1.85807,1.8581,180499998.0
2005-02-07 22:35:00,1.85817,1.85831,1.85817,1.85827,43399999.0
2005-02-07 22:36:00,1.85843,1.85845,1.85836,1.8584,26700000.0
2005-02-07 22:37:00,1.85825,1.85825,1.8582,1.8582,69600001.0
2005-02-07 22:38:00,1.85815,1.85825,1.85815,1.8582,41900000.0
2005-02-07 22:39:00,1.8582,1.8582,1.8582,1.8582,19600000.0
2005-02-07 22:40:00,1.85819,1.85819,1.85802,1.85802,112999999.0
2005-02-07 22:41:00,1.85804,1.8581,1.85795,1.85809,187999997.0
2005-02-07 22:42:00,1.85802,1.85802,1.85797,1.85799,45000000.0
2005-02-07 22:43:00,1.858,1.85803,1.8578,1.8578,110199998.0
2005-02-07 22:44:00,1.85782,1.85802,1.85781,1.85784,112499999.0
2005-02-07 22:45:00,1.8578,1.8578,1.85769,1.85769,85200000.0
2005-02-07 22:46:00,1.85768,1.85777,1.85765,1.85765,55900001.0
2005-02-07 22:47:00,1.85768,1.85775,1.85765,1.85769,94599998.0
2005-02-07 22:48:00,1.85766,1.85766,1.85737,1.85737,23900000.0
2005-02-07 22:49:00,1.85742,1.85756,1.85737,1.85743,93699998.0
2005-02-07 22:50:00,1.85762,1.85768,1.85741,1.85745,81400000.0
2005-02-07 22:51:00,1.85733,1.85747,1.85718,1.8574,139799999.0
2005-02-07 22:52:00,1.85743,1.85743,1.85717,1.85717,8600000.0
2005-02-07 22:53:00,1.85714,1.85718,1.85693,1.85718,13500000.0
2005-02-07 22:54:00,1.8572,1.8572,1.85705,1.85705,78200002.0
2005-02-07 22:55:00,1.85707,1.85707,1.85696,1.85696,37100000.0
2005-02-07 22:56:00,1.85685,1.85685,1.8568,1.8568,109599997.0
2005-02-07 22:57:00,1.85688,1.85698,1.85688,1.85698,65100000.0
2005-02-07 22:58:00,1.8568,1.85695,1.8568,1.8569,52800001.0
2005-02-07 22:59:00,1.85687,1.85687,1.85671,1.85676,110100001.0
2005-02-07 23:00:00,1.85669,1.85669,1.85652,1.85663,58300000.0
2005-02-07 23:01:00,1.85693,1.85693,1.8568,1.85688,40700000.0
2005-02-07 23:02:00,1.85692,1.85692,1.85658,1.85691,64400000.0
2005-02-07 23:03:00,1.85683,1.85686,1.85683,1.85686,76699999.0
2005-02-07 23:04:00,1.85682,1.85693,1.85675,1.85692,74200001.0
2005-02-07 23:05:00,1.85683,1.85683,1.85679,1.85679,19700000.0
2005-02-07 23:06:00,1.85671,1.85673,1.85652,1.85652,52200000.0
2005-02-07 23:07:00,1.85668,1.85668,1.85653,1.85665,94699998.0
2005-02-07 23:08:00,1.85663,1.85663,1.85652,1.85652,9500000.0
2005-02-07 23:09:00,1.85647,1.85658,1.85647,1.85655,106000001.0
2005-02-07 23:10:00,1.85653,1.85668,1.85653,1.85656,39100000.0
2005-02-07 23:11:00,1.85663,1.85677,1.85658,1.8567,96300002.0
2005-02-07 23:12:00,1.85668,1.85677,1.85668,1.8567,39200000.0
2005-02-07 23:13:00,1.85675,1.85675,1.85665,1.85675,61399999.0
2005-02-07 23:14:00,1.85668,1.85675,1.85653,1.85668,171899997.0
2005-02-07 23:15:00,1.85664,1.85674,1.85664,1.85667,42399999.0
2005-02-07 23:16:00,1.85672,1.8568,1.85671,1.85672,68700001.0
2005-02-07 23:17:00,1.85673,1.85673,1.85657,1.85665,29700000.0
2005-02-07 23:18:00,1.85668,1.8568,1.85662,1.85666,58900001.0
2005-02-07 23:19:00,1.85667,1.85669,1.85659,1.85661,67400000.0
2005-02-07 23:20:00,1.85673,1.85689,1.85661,1.85689,43600001.0
2005-02-07 23:21:00,1.85658,1.85665,1.85655,1.85665,82800000.0
2005-02-07 23:22:00,1.85664,1.85676,1.85656,1.85657,65499999.0
2005-02-07 23:23:00,1.85661,1.8569,1.85661,1.8569,63300000.0
2005-02-07 23:24:00,1.8568,1.85684,1.85658,1.85665,91499999.0
2005-02-07 23:25:00,1.8567,1.8567,1.8567,1.8567,8700000.0
2005-02-07 23:26:00,1.85668,1.8567,1.85668,1.8567,11100000.0
2005-02-07 23:27:00,1.85673,1.85687,1.85673,1.85687,26300001.0
2005-02-07 23:28:00,1.85685,1.85685,1.85685,1.85685,2500000.0
2005-02-07 23:29:00,1.85695,1.85695,1.8569,1.85692,103600001.0
2005-02-07 23:30:00,1.85689,1.85696,1.85686,1.85696,72900000.0
2005-02-07 23:31:00,1.85675,1.85698,1.85675,1.85696,70299999.0
2005-02-07 23:32:00,1.85698,1.85705,1.8569,1.85699,45100000.0
2005-02-07 23:33:00,1.85703,1.85714,1.85701,1.85701,144699998.0
2005-02-07 23:34:00,1.85699,1.85701,1.85691,1.85691,64600000.0
2005-02-07 23:35:00,1.85689,1.85698,1.85681,1.85698,62900000.0
2005-02-07 23:36:00,1.85701,1.85701,1.85694,1.85694,46099998.0
2005-02-07 23:37:00,1.85698,1.85702,1.85698,1.85702,8400000.0
2005-02-07 23:38:00,1.85697,1.85709,1.85697,1.85705,31200000.0
2005-02-07 23:39:00,1.85695,1.85712,1.85695,1.85703,43300000.0
2005-02-07 23:40:00,1.85709,1.85724,1.85709,1.85718,70800000.0
2005-02-07 23:41:00,1.85708,1.85708,1.85708,1.85708,3600000.0
2005-02-07 23:42:00,1.85715,1.85715,1.85715,1.85715,19000000.0
2005-02-07 23:43:00,1.8572,1.85727,1.85717,1.85717,79900000.0
2005-02-07 23:44:00,1.85717,1.85717,1.85713,1.85713,16100000.0
2005-02-07 23:45:00,1.85715,1.85717,1.857,1.85717,27799999.0
2005-02-07 23:46:00,1.85715,1.85715,1.85715,1.85715,700000.0
2005-02-07 23:47:00,1.8572,1.85723,1.85715,1.85715,24800000.0
2005-02-07 23:48:00,1.85713,1.85723,1.85713,1.85717,79100001.0
2005-02-07 23:49:00,1.85718,1.85718,1.85715,1.85716,28800000.0
2005-02-07 23:50:00,1.8572,1.85725,1.8572,1.8572,20600000.0
2005-02-07 23:51:00,1.85714,1.85714,1.85713,1.85713,37500001.0
2005-02-07 23:52:00,1.85721,1.85721,1.85707,1.85707,9900000.0
2005-02-07 23:53:00,1.857,1.857,1.857,1.857,3300000.0
2005-02-07 23:54:00,1.85708,1.85708,1.85702,1.85702,12800000.0
2005-02-07 23:55:00,1.85706,1.85706,1.85702,1.85702,19800000.0
2005-02-07 23:56:00,1.85715,1.85771,1.85715,1.8577,23100000.0
2005-02-07 23:57:00,1.85817,1.85817,1.85686,1.85698,51400001.0
2005-02-07 23:58:00,1.85705,1.85705,1.857,1.857,38400000.0
2005-02-07 23:59:00,1.85707,1.85712,1.85701,1.85707,62200000.0
2005-02-08 00:00:00,1.85709,1.85709,1.85708,1.85708,5200000.0
2005-02-08 00:01:00,1.85712,1.85726,1.85712,1.85713,60800000.0
2005-02-08 00:02:00,1.85717,1.85723,1.85717,1.85723,10400000.0
2005-02-08 00:03:00,1.85719,1.85749,1.85719,1.8573,40100000.0
2005-02-08 00:04:00,1.85702,1.85714,1.85692,1.85709,56500000.0
2005-02-08 00:05:00,1.8572,1.8572,1.857,1.85715,33900000.0
2005-02-08 00:06:00,1.85702,1.85705,1.85683,1.85705,86899997.0
2005-02-08 00:07:00,1.8571,1.85712,1.85669,1.85669,49199999.0
2005-02-08 00:08:00,1.85705,1.85718,1.85694,1.85713,72299998.0
2005-02-08 00:09:00,1.85712,1.85719,1.85684,1.85703,109100002.0
2005-02-08 00:10:00,1.85704,1.85713,1.85661,1.8569,66900001.0
2005-02-08 00:11:00,1.85708,1.85727,1.85706,1.85711,129199998.0
2005-02-08 00:12:00,1.85725,1.85732,1.85705,1.85705,80200000.0
2005-02-08 00:13:00,1.85686,1.8572,1.85686,1.85713,40100000.0
2005-02-08 00:14:00,1.85705,1.85725,1.857,1.85725,81800001.0
2005-02-08 00:15:00,1.85704,1.85711,1.85702,1.85702,23000000.0
2005-02-08 00:16:00,1.85711,1.85711,1.85698,1.85698,21100000.0
2005-02-08 00:17:00,1.85704,1.85711,1.85704,1.85711,4900000.0
2005-02-08 00:18:00,1.85712,1.85712,1.85708,1.85708,35500000.0
2005-02-08 00:19:00,1.85702,1.85708,1.85695,1.85701,58500000.0
2005-02-08 00:20:00,1.85705,1.85714,1.85705,1.85714,20700000.0
2005-02-08 00:21:00,1.85719,1.8573,1.85702,1.85723,70300000.0
2005-02-08 00:22:00,1.85717,1.85732,1.85717,1.85732,21200000.0
2005-02-08 00:23:00,1.85737,1.85737,1.8573,1.85735,49199999.0
2005-02-08 00:24:00,1.85733,1.85733,1.85722,1.85722,23200000.0
2005-02-08 00:25:00,1.85713,1.85732,1.85713,1.85725,57000001.0
2005-02-08 00:26:00,1.85738,1.85741,1.85733,1.85733,43800000.0
2005-02-08 00:27:00,1.85723,1.85739,1.85723,1.85725,107099998.0
2005-02-08 00:28:00,1.8572,1.85721,1.85709,1.85717,96200000.0
2005-02-08 00:29:00,1.85708,1.85722,1.85708,1.85719,112799998.0
2005-02-08 00:30:00,1.85712,1.85727,1.85712,1.85721,60800000.0
2005-02-08 00:31:00,1.85715,1.85715,1.85715,1.85715,10900000.0
2005-02-08 00:32:00,1.85714,1.85715,1.85703,1.85703,46900000.0
2005-02-08 00:33:00,1.85721,1.85721,1.85703,1.85703,61400001.0
2005-02-08 00:34:00,1.85713,1.85721,1.85705,1.85708,41000000.0
2005-02-08 00:35:00,1.85707,1.85707,1.85696,1.85699,44700000.0
2005-02-08 00:36:00,1.85702,1.85705,1.85694,1.85705,70300000.0
2005-02-08 00:37:00,1.857,1.85706,1.85691,1.85695,75399999.0
2005-02-08 00:38:00,1.85681,1.85689,1.85667,1.85667,57400000.0
2005-02-08 00:39:00,1.85677,1.85681,1.85677,1.85678,19900000.0
2005-02-08 00:40:00,1.85725,1.85775,1.85688,1.85693,91599999.0
2005-02-08 00:41:00,1.8568,1.8569,1.85675,1.8569,57299999.0
2005-02-08 00:42:00,1.85694,1.85706,1.85687,1.85688,68700000.0
2005-02-08 00:43:00,1.85692,1.85699,1.85664,1.85664,81300001.0
2005-02-08 00:44:00,1.85666,1.85679,1.85647,1.85647,41000000.0
2005-02-08 00:45:00,1.85667,1.85681,1.85659,1.85673,105700002.0
2005-02-08 00:46:00,1.85648,1.85657,1.85645,1.85652,75899999.0
2005-02-08 00:47:00,1.85652,1.8566,1.85596,1.85596,29200000.0
2005-02-08 00:48:00,1.85625,1.85625,1.85594,1.85614,66400000.0
2005-02-08 00:49:00,1.85637,1.85638,1.85627,1.85627,36200000.0
2005-02-08 00:50:00,1.8563,1.85635,1.85615,1.85615,32300000.0
2005-02-08 00:51:00,1.85614,1.85638,1.85614,1.8563,80300001.0
2005-02-08 00:52:00,1.85637,1.85641,1.85635,1.85637,38600000.0
2005-02-08 00:53:00,1.85632,1.85647,1.85632,1.85636,56000001.0
2005-02-08 00:54:00,1.8564,1.85645,1.8564,1.85645,12100000.0
2005-02-08 00:55:00,1.8564,1.85645,1.8564,1.85642,30500000.0
2005-02-08 00:56:00,1.85635,1.85635,1.85625,1.85625,15300000.0
2005-02-08 00:57:00,1.85616,1.85616,1.85584,1.85584,73199999.0
2005-02-08 00:58:00,1.85578,1.8559,1.85576,1.85588,121299998.0
2005-02-08 00:59:00,1.85586,1.85586,1.85535,1.85535,50400000.0
2005-02-08 01:00:00,1.85533,1.85533,1.85527,1.85533,29800000.0
2005-02-08 01:01:00,1.85538,1.85555,1.85534,1.8554,95799999.0
2005-02-08 01:02:00,1.8555,1.85586,1.8555,1.85575,37400000.0
2005-02-08 01:03:00,1.85585,1.85585,1.85575,1.85585,84699999.0
2005-02-08 01:04:00,1.85582,1.85585,1.85577,1.85578,54000000.0
2005-02-08 01:05:00,1.85602,1.85602,1.85583,1.85597,60999999.0
2005-02-08 01:06:00,1.85595,1.85595,1.85576,1.85576,24100001.0
2005-02-08 01:07:00,1.85574,1.85588,1.85574,1.85581,73800001.0
2005-02-08 01:08:00,1.85582,1.85588,1.85581,1.85587,70600000.0
2005-02-08 01:09:00,1.8559,1.85592,1.85588,1.85588,64499998.0
2005-02-08 01:10:00,1.8559,1.85595,1.85588,1.85595,23800000.0
2005-02-08 01:11:00,1.85585,1.85585,1.85578,1.85583,67999998.0
2005-02-08 01:12:00,1.85577,1.85585,1.85577,1.8558,49400000.0
2005-02-08 01:13:00,1.85588,1.85588,1.85588,1.85588,5200000.0
2005-02-08 01:14:00,1.85587,1.85591,1.85587,1.85587,42900000.0
2005-02-08 01:15:00,1.8558,1.85585,1.85573,1.85585,54400000.0
2005-02-08 01:16:00,1.85588,1.85589,1.85583,1.85583,40300000.0
2005-02-08 01:17:00,1.85583,1.85591,1.85579,1.85581,51700000.0
2005-02-08 01:18:00,1.85588,1.85591,1.85584,1.85587,40000000.0
2005-02-08 01:19:00,1.85582,1.85586,1.85582,1.85586,8100000.0
2005-02-08 01:20:00,1.8559,1.85595,1.8559,1.85595,25800001.0
2005-02-08 01:21:00,1.856,1.856,1.85593,1.85595,30800000.0
2005-02-08 01:22:00,1.85579,1.85583,1.85579,1.85583,3500000.0
2005-02-08 01:23:00,1.8559,1.85605,1.85586,1.85591,65400001.0
2005-02-08 01:24:00,1.85583,1.8559,1.85581,1.85582,90900000.0
2005-02-08 01:25:00,1.85582,1.85585,1.85575,1.8558,68800000.0
2005-02-08 01:26:00,1.85588,1.85591,1.85586,1.85587,43100000.0
2005-02-08 01:27:00,1.85582,1.85592,1.85582,1.85589,58800000.0
2005-02-08 01:28:00,1.8558,1.85585,1.8557,1.8557,44000000.0
2005-02-08 01:29:00,1.85585,1.85585,1.85577,1.8558,63399999.0
2005-02-08 01:30:00,1.85588,1.85591,1.85585,1.85585,57600000.0
2005-02-08 01:31:00,1.8559,1.8559,1.85583,1.85583,14000000.0
2005-02-08 01:32:00,1.85588,1.85598,1.85588,1.85596,77200000.0
2005-02-08 01:33:00,1.85604,1.85604,1.85591,1.85597,80200001.0
2005-02-08 01:34:00,1.85596,1.85605,1.85592,1.85605,38200000.0
2005-02-08 01:35:00,1.856,1.856,1.856,1.856,38100000.0
2005-02-08 01:36:00,1.85604,1.85604,1.85594,1.85597,41699999.0
2005-02-08 01:37:00,1.85596,1.85602,1.85591,1.85602,70600000.0
2005-02-08 01:38:00,1.85605,1.85619,1.85596,1.85596,107999998.0
2005-02-08 01:39:00,1.85605,1.85605,1.856,1.85605,33899999.0
2005-02-08 01:40:00,1.85602,1.85602,1.856,1.856,6600000.0
2005-02-08 01:41:00,1.85605,1.85619,1.85587,1.85617,71100000.0
2005-02-08 01:42:00,1.856,1.85605,1.85595,1.856,42100000.0
2005-02-08 01:43:00,1.85603,1.8561,1.85592,1.85592,77100000.0
2005-02-08 01:44:00,1.85614,1.85614,1.85614,1.85614,9800000.0
2005-02-08 01:45:00,1.85623,1.85623,1.85611,1.85611,30600000.0
2005-02-08 01:46:00,1.8562,1.85638,1.8562,1.85624,64600001.0
2005-02-08 01:47:00,1.85654,1.85672,1.85654,1.85671,69100002.0
2005-02-08 01:48:00,1.85671,1.85675,1.85663,1.8567,34200000.0
2005-02-08 01:49:00,1.8565,1.8565,1.85635,1.85643,18700000.0
2005-02-08 01:50:00,1.85678,1.8572,1.85678,1.85718,20900000.0
2005-02-08 01:51:00,1.85726,1.85726,1.85706,1.85711,32200000.0
2005-02-08 01:52:00,1.85722,1.85757,1.85722,1.8575,97200000.0
2005-02-08 01:53:00,1.85763,1.85769,1.85749,1.85769,47900000.0
2005-02-08 01:54:00,1.85758,1.85758,1.85735,1.85735,66000000.0
2005-02-08 01:55:00,1.85747,1.85749,1.85726,1.8573,85800000.0
2005-02-08 01:56:00,1.85732,1.85734,1.8573,1.85732,33400000.0
2005-02-08 01:57:00,1.85745,1.85755,1.85733,1.85747,85200001.0
2005-02-08 01:58:00,1.85753,1.85761,1.85727,1.85751,79199997.0
2005-02-08 01:59:00,1.85759,1.85759,1.85751,1.85752,41800001.0
2005-02-08 02:00:00,1.85747,1.8575,1.85738,1.8575,31600000.0
2005-02-08 02:01:00,1.85749,1.85765,1.85746,1.85765,28900000.0
2005-02-08 02:02:00,1.85757,1.85783,1.85757,1.8577,60999998.0
2005-02-08 02:03:00,1.85788,1.85788,1.85775,1.85783,59000000.0
2005-02-08 02:04:00,1.85787,1.85791,1.85782,1.85782,68500000.0
2005-02-08 02:05:00,1.8579,1.85797,1.85784,1.85784,19400000.0
2005-02-08 02:06:00,1.85789,1.85793,1.85783,1.85793,65100001.0
2005-02-08 02:07:00,1.85804,1.85813,1.85778,1.85778,61800001.0
2005-02-08 02:08:00,1.85815,1.85825,1.85798,1.85818,92299998.0
2005-02-08 02:09:00,1.85825,1.8584,1.85796,1.85796,104800000.0
2005-02-08 02:10:00,1.85833,1.85852,1.85826,1.85842,62299999.0
2005-02-08 02:11:00,1.85858,1.8588,1.8584,1.85878,32900000.0
2005-02-08 02:12:00,1.85848,1.8586,1.85822,1.8586,74899999.0
2005-02-08 02:13:00,1.85862,1.85877,1.85847,1.85847,81899999.0
2005-02-08 02:14:00,1.85853,1.85867,1.85847,1.85856,78199999.0
2005-02-08 02:15:00,1.85882,1.85897,1.85869,1.85869,30800000.0
2005-02-08 02:16:00,1.85896,1.85896,1.85868,1.85868,18600000.0
2005-02-08 02:17:00,1.8587,1.85878,1.85863,1.85863,33500000.0
2005-02-08 02:18:00,1.85872,1.85872,1.85853,1.85864,66800000.0
2005-02-08 02:19:00,1.85868,1.85906,1.85864,1.85899,151500002.0
2005-02-08 02:20:00,1.85897,1.85897,1.85805,1.85805,38000000.0
2005-02-08 02:21:00,1.85865,1.85865,1.85824,1.85861,41900000.0
2005-02-08 02:22:00,1.85867,1.85884,1.85867,1.85876,97699998.0
2005-02-08 02:23:00,1.8588,1.85885,1.85877,1.8588,38400000.0
2005-02-08 02:24:00,1.85882,1.85888,1.85875,1.85875,38600000.0
2005-02-08 02:25:00,1.85878,1.8589,1.85871,1.85885,54500000.0
2005-02-08 02:26:00,1.85881,1.85881,1.85798,1.85798,58500002.0
2005-02-08 02:27:00,1.85825,1.85842,1.85812,1.85829,53300000.0
2005-02-08 02:28:00,1.8586,1.85861,1.85835,1.85861,111400001.0
2005-02-08 02:29:00,1.85859,1.85865,1.85829,1.85865,28800000.0
2005-02-08 02:30:00,1.85875,1.85887,1.85874,1.85874,46300000.0
2005-02-08 02:31:00,1.85882,1.85882,1.85848,1.85848,25000000.0
2005-02-08 02:32:00,1.8587,1.85875,1.8587,1.8587,64499998.0
2005-02-08 02:33:00,1.85892,1.85892,1.85838,1.85876,31700000.0
2005-02-08 02:34:00,1.85883,1.85884,1.85861,1.85884,64700001.0
2005-02-08 02:35:00,1.85894,1.85913,1.85894,1.85895,50600000.0
2005-02-08 02:36:00,1.85902,1.85932,1.85902,1.85922,90600000.0
2005-02-08 02:37:00,1.85939,1.85939,1.85933,1.85933,31600000.0
2005-02-08 02:38:00,1.85917,1.85925,1.85917,1.85925,58499999.0
2005-02-08 02:39:00,1.85918,1.8592,1.85901,1.8591,69200000.0
2005-02-08 02:40:00,1.85913,1.85926,1.85902,1.85914,76400000.0
2005-02-08 02:41:00,1.85926,1.85926,1.85911,1.85911,80800000.0
2005-02-08 02:42:00,1.85925,1.85925,1.85908,1.85916,46200000.0
2005-02-08 02:43:00,1.85915,1.85915,1.85905,1.85905,22500000.0
2005-02-08 02:44:00,1.85897,1.85914,1.85897,1.85907,127600001.0
2005-02-08 02:45:00,1.85902,1.85906,1.85902,1.85902,33499999.0
2005-02-08 02:46:00,1.85916,1.85916,1.85899,1.859,66199999.0
2005-02-08 02:47:00,1.85906,1.85909,1.85892,1.85908,100199999.0
2005-02-08 02:48:00,1.85918,1.85918,1.85918,1.85918,16100000.0
2005-02-08 02:49:00,1.85907,1.85907,1.85901,1.85901,19300000.0
2005-02-08 02:50:00,1.859,1.85905,1.859,1.85905,9600000.0
2005-02-08 02:51:00,1.85895,1.85905,1.85892,1.85905,73300001.0
2005-02-08 02:52:00,1.859,1.859,1.85895,1.85898,41100000.0
2005-02-08 02:53:00,1.85907,1.85909,1.85888,1.8589,42700000.0
2005-02-08 02:54:00,1.85902,1.85902,1.85877,1.85877,49700000.0
2005-02-08 02:55:00,1.85842,1.85842,1.85804,1.85831,47199998.0
2005-02-08 02:56:00,1.85872,1.85872,1.85841,1.8585,76400000.0
2005-02-08 02:57:00,1.85864,1.85884,1.85853,1.85884,72000000.0
2005-02-08 02:58:00,1.85857,1.85857,1.85841,1.85841,65200000.0
2005-02-08 02:59:00,1.85841,1.85847,1.85837,1.85847,50800000.0
2005-02-08 03:00:00,1.8585,1.85852,1.85846,1.85849,57400000.0
2005-02-08 03:01:00,1.85855,1.85863,1.85855,1.85859,54200000.0
2005-02-08 03:02:00,1.8586,1.85875,1.85857,1.85867,51800000.0
2005-02-08 03:03:00,1.85883,1.85883,1.85862,1.85865,72400000.0
2005-02-08 03:04:00,1.85872,1.85872,1.85863,1.85871,62400000.0
2005-02-08 03:05:00,1.85867,1.85874,1.85863,1.85863,42100000.0
2005-02-08 03:06:00,1.85855,1.85865,1.85852,1.85855,105599999.0
2005-02-08 03:07:00,1.85862,1.85873,1.85862,1.85873,9800000.0
2005-02-08 03:08:00,1.85885,1.859,1.8588,1.85883,83400000.0
2005-02-08 03:09:00,1.85887,1.85894,1.85866,1.8587,135099999.0
2005-02-08 03:10:00,1.85917,1.85917,1.85879,1.85879,47400000.0
2005-02-08 03:11:00,1.85906,1.85906,1.85889,1.85889,4700000.0
2005-02-08 03:12:00,1.85883,1.8589,1.85877,1.85882,82599999.0
2005-02-08 03:13:00,1.85894,1.85894,1.85864,1.85864,68800000.0
2005-02-08 03:14:00,1.8588,1.8589,1.8588,1.8589,14300000.0
2005-02-08 03:15:00,1.85903,1.85903,1.85867,1.85876,67899999.0
2005-02-08 03:16:00,1.85885,1.85885,1.8588,1.85885,8100000.0
2005-02-08 03:17:00,1.85876,1.85876,1.85862,1.85872,84199999.0
2005-02-08 03:18:00,1.85877,1.85877,1.85862,1.85864,41300000.0
2005-02-08 03:19:00,1.85876,1.85876,1.85861,1.85867,19300000.0
2005-02-08 03:20:00,1.85864,1.85872,1.85864,1.85867,63800000.0
2005-02-08 03:21:00,1.85871,1.85879,1.85871,1.85879,24200000.0
2005-02-08 03:22:00,1.8589,1.85895,1.85885,1.85885,38900001.0
2005-02-08 03:23:00,1.85892,1.85895,1.85892,1.85895,37100000.0
2005-02-08 03:24:00,1.8589,1.85895,1.8589,1.85895,39200001.0
2005-02-08 03:25:00,1.85887,1.85901,1.85887,1.85894,14800000.0
2005-02-08 03:26:00,1.85888,1.85895,1.85888,1.85895,105600003.0
2005-02-08 03:27:00,1.85875,1.85875,1.85865,1.85865,14400000.0
2005-02-08 03:28:00,1.85868,1.85868,1.85855,1.85855,8300000.0
2005-02-08 03:29:00,1.85863,1.85866,1.85856,1.85866,26000000.0
2005-02-08 03:30:00,1.8585,1.8585,1.85835,1.85835,6000000.0
2005-02-08 03:31:00,1.85787,1.85787,1.85702,1.85773,55299999.0
2005-02-08 03:32:00,1.85795,1.85795,1.85788,1.85795,10900000.0
2005-02-08 03:33:00,1.85769,1.85769,1.85757,1.85757,4100000.0
2005-02-08 03:34:00,1.85749,1.85756,1.85749,1.85756,11600000.0
2005-02-08 03:35:00,1.85771,1.85771,1.85759,1.85759,15500000.0
2005-02-08 03:36:00,1.85766,1.85775,1.85763,1.85763,69900002.0
2005-02-08 03:37:00,1.85769,1.85769,1.85766,1.85766,38900001.0
2005-02-08 03:38:00,1.85757,1.85775,1.85739,1.85775,69500001.0
2005-02-08 03:39:00,1.8577,1.85775,1.8577,1.8577,77800000.0
2005-02-08 03:40:00,1.85775,1.85775,1.85768,1.85775,54700001.0
2005-02-08 03:41:00,1.85768,1.85768,1.85768,1.85768,3600000.0
2005-02-08 03:42:00,1.8576,1.85765,1.85752,1.85752,66199999.0
2005-02-08 03:43:00,1.85748,1.85749,1.85745,1.85748,28100000.0
2005-02-08 03:44:00,1.85747,1.85747,1.85743,1.85743,14800000.0
2005-02-08 03:45:00,1.85738,1.85745,1.85737,1.85745,56000000.0
2005-02-08 03:46:00,1.85752,1.85759,1.85725,1.85725,115499999.0
2005-02-08 03:47:00,1.85738,1.85759,1.85735,1.85758,47600000.0
2005-02-08 03:48:00,1.85758,1.85764,1.85749,1.85764,111600000.0
2005-02-08 03:49:00,1.85752,1.85752,1.85733,1.85744,28800000.0
2005-02-08 03:50:00,1.85739,1.85739,1.85732,1.85737,23250000.0
2005-02-08 03:51:00,1.85747,1.85747,1.85733,1.85738,88100001.0
2005-02-08 03:52:00,1.85745,1.85745,1.8574,1.85745,47199999.0
2005-02-08 03:53:00,1.8574,1.85752,1.8574,1.85746,97199999.0
2005-02-08 03:54:00,1.85745,1.85746,1.8573,1.8573,20600000.0
2005-02-08 03:55:00,1.85732,1.85745,1.85732,1.8574,131499999.0
2005-02-08 03:56:00,1.8573,1.8573,1.85673,1.85689,28600000.0
2005-02-08 03:57:00,1.85703,1.85715,1.85699,1.85715,26400000.0
2005-02-08 03:58:00,1.8569,1.85711,1.85683,1.85692,55500000.0
2005-02-08 03:59:00,1.85687,1.85698,1.85686,1.85692,59500000.0
2005-02-08 04:00:00,1.8571,1.85714,1.85679,1.85702,92200000.0
2005-02-08 04:01:00,1.85707,1.85707,1.85685,1.85685,37999999.0
2005-02-08 04:02:00,1.85685,1.85685,1.85685,1.85685,5600000.0
2005-02-08 04:03:00,1.85684,1.85696,1.85684,1.85691,99699998.0
2005-02-08 04:04:00,1.85689,1.85699,1.85676,1.85676,61100000.0
2005-02-08 04:05:00,1.85678,1.85691,1.85675,1.85691,80199998.0
2005-02-08 04:06:00,1.8568,1.85697,1.8568,1.85691,31200000.0
2005-02-08 04:07:00,1.85682,1.85696,1.85682,1.85684,91199998.0
2005-02-08 04:08:00,1.85697,1.85697,1.85688,1.85695,102800000.0
2005-02-08 04:09:00,1.85692,1.85692,1.85681,1.85681,61300001.0
2005-02-08 04:10:00,1.85675,1.8568,1.85675,1.8568,41399999.0
2005-02-08 04:11:00,1.85685,1.85685,1.8568,1.8568,71199999.0
2005-02-08 04:12:00,1.85681,1.85689,1.8564,1.8564,77999999.0
2005-02-08 04:13:00,1.85625,1.85639,1.85612,1.85617,48700000.0
2005-02-08 04:14:00,1.85608,1.85618,1.856,1.856,58600000.0
2005-02-08 04:15:00,1.85622,1.85622,1.85609,1.85614,83100000.0
2005-02-08 04:16:00,1.85619,1.8563,1.85612,1.85612,122900000.0
2005-02-08 04:17:00,1.85623,1.85623,1.8561,1.85612,48000000.0
2005-02-08 04:18:00,1.85618,1.85618,1.85598,1.856,123000000.0
2005-02-08 04:19:00,1.85609,1.85621,1.85609,1.85621,6800000.0
2005-02-08 04:20:00,1.8563,1.85655,1.85613,1.85632,48100000.0
2005-02-08 04:21:00,1.8567,1.8568,1.8567,1.85676,60400000.0
2005-02-08 04:22:00,1.85685,1.85698,1.8562,1.85678,97900001.0
2005-02-08 04:23:00,1.85677,1.85694,1.8563,1.85694,98900000.0
2005-02-08 04:24:00,1.8571,1.8571,1.85701,1.85701,33900000.0
2005-02-08 04:25:00,1.85695,1.85695,1.85641,1.85648,63699999.0
2005-02-08 04:26:00,1.85667,1.85667,1.85644,1.85644,47500000.0
2005-02-08 04:27:00,1.85655,1.85655,1.85629,1.85635,74400001.0
2005-02-08 04:28:00,1.85631,1.85672,1.8562,1.85672,82100000.0
2005-02-08 04:29:00,1.85675,1.85677,1.85668,1.85675,157599998.0
2005-02-08 04:30:00,1.85637,1.85637,1.85578,1.85629,110200003.0
2005-02-08 04:31:00,1.8564,1.85693,1.85625,1.8569,44699999.0
2005-02-08 04:32:00,1.85689,1.85689,1.85672,1.85686,89200000.0
2005-02-08 04:33:00,1.85675,1.85685,1.8557,1.8557,33600000.0
2005-02-08 04:34:00,1.85657,1.85657,1.85647,1.85655,64000000.0
2005-02-08 04:35:00,1.85633,1.85637,1.85617,1.85637,45400000.0
2005-02-08 04:36:00,1.85644,1.8565,1.85627,1.85646,79000001.0
2005-02-08 04:37:00,1.85655,1.85655,1.85645,1.8565,29100000.0
2005-02-08 04:38:00,1.8564,1.85655,1.8563,1.85632,97400003.0
2005-02-08 04:39:00,1.8564,1.85642,1.85604,1.85615,96800000.0
2005-02-08 04:40:00,1.85624,1.85637,1.85615,1.85615,128100000.0
2005-02-08 04:41:00,1.85652,1.85659,1.85621,1.85621,53600000.0
2005-02-08 04:42:00,1.8562,1.85636,1.85614,1.85614,58700000.0
2005-02-08 04:43:00,1.85632,1.85643,1.85621,1.85643,48800001.0
2005-02-08 04:44:00,1.85646,1.8566,1.85642,1.85642,57800001.0
2005-02-08 04:45:00,1.8564,1.8564,1.85635,1.85635,6400000.0
2005-02-08 04:46:00,1.85649,1.85649,1.85646,1.85646,9200000.0
2005-02-08 04:47:00,1.85646,1.85652,1.85642,1.85642,19700000.0
2005-02-08 04:48:00,1.85647,1.85649,1.85617,1.85617,43900000.0
2005-02-08 04:49:00,1.85612,1.85624,1.85607,1.85607,62900000.0
2005-02-08 04:50:00,1.8561,1.85617,1.8561,1.8561,40900000.0
2005-02-08 04:51:00,1.85618,1.85625,1.85618,1.85618,37700000.0
2005-02-08 04:52:00,1.85618,1.85626,1.8561,1.85618,79700001.0
2005-02-08 04:53:00,1.85624,1.85624,1.85624,1.85624,23900000.0
2005-02-08 04:54:00,1.85621,1.85621,1.85608,1.85609,29900000.0
2005-02-08 04:55:00,1.85598,1.85625,1.85598,1.85616,54500000.0
2005-02-08 04:56:00,1.856,1.856,1.856,1.856,9100000.0
2005-02-08 04:57:00,1.85621,1.85621,1.85607,1.85607,95000000.0
2005-02-08 04:58:00,1.85597,1.85611,1.85597,1.85607,66200001.0
2005-02-08 04:59:00,1.85617,1.85622,1.85611,1.8562,41100000.0
2005-02-08 05:00:00,1.85627,1.85632,1.85622,1.85622,38099999.0
2005-02-08 05:01:00,1.85625,1.85641,1.85623,1.85623,100899998.0
2005-02-08 05:02:00,1.85616,1.85645,1.85616,1.85629,101000000.0
2005-02-08 05:03:00,1.85628,1.85636,1.85624,1.85624,36400000.0
2005-02-08 05:04:00,1.85625,1.85634,1.85625,1.85631,58700000.0
2005-02-08 05:05:00,1.85642,1.85652,1.8564,1.8564,30400000.0
2005-02-08 05:06:00,1.85645,1.85679,1.85645,1.8565,102300000.0
2005-02-08 05:07:00,1.85662,1.85678,1.8565,1.85662,61600000.0
2005-02-08 05:08:00,1.85656,1.85656,1.85654,1.85654,22900000.0
2005-02-08 05:09:00,1.85661,1.85662,1.85652,1.85652,36000000.0
2005-02-08 05:10:00,1.8566,1.85664,1.8566,1.85661,36800000.0
2005-02-08 05:11:00,1.85669,1.85669,1.85648,1.8565,48300001.0
2005-02-08 05:12:00,1.85648,1.85648,1.85645,1.85648,29200000.0
2005-02-08 05:13:00,1.85657,1.85659,1.85649,1.8565,109499998.0
2005-02-08 05:14:00,1.8564,1.85651,1.8564,1.85647,113300001.0
2005-02-08 05:15:00,1.85655,1.85665,1.85654,1.8566,79400000.0
2005-02-08 05:16:00,1.85659,1.8567,1.85659,1.85662,63900001.0
2005-02-08 05:17:00,1.85669,1.85671,1.8566,1.8566,39000001.0
2005-02-08 05:18:00,1.85666,1.85674,1.85665,1.85674,31700000.0
2005-02-08 05:19:00,1.85687,1.8569,1.85666,1.85666,61800000.0
2005-02-08 05:20:00,1.85667,1.85675,1.85667,1.8567,51900000.0
2005-02-08 05:21:00,1.8567,1.85674,1.85661,1.85661,93999999.0
2005-02-08 05:22:00,1.85663,1.85663,1.85649,1.85649,47800000.0
2005-02-08 05:23:00,1.8566,1.85664,1.85657,1.85659,31900000.0
2005-02-08 05:24:00,1.85647,1.85658,1.85645,1.8565,144899995.0
2005-02-08 05:25:00,1.85662,1.85669,1.85661,1.85668,68300000.0
2005-02-08 05:26:00,1.8567,1.85675,1.85668,1.85672,42500000.0
2005-02-08 05:27:00,1.85677,1.8568,1.85656,1.85656,81400000.0
2005-02-08 05:28:00,1.85671,1.85671,1.8566,1.8566,39400000.0
2005-02-08 05:29:00,1.85668,1.85668,1.85658,1.85668,38800000.0
2005-02-08 05:30:00,1.85668,1.85672,1.85664,1.85672,16600000.0
2005-02-08 05:31:00,1.85678,1.85678,1.85667,1.85667,27900000.0
2005-02-08 05:32:00,1.85675,1.85689,1.85675,1.8568,65000001.0
2005-02-08 05:33:00,1.85679,1.85679,1.85669,1.85678,54000000.0
2005-02-08 05:34:00,1.85681,1.85684,1.85649,1.85684,57300000.0
2005-02-08 05:35:00,1.85677,1.85688,1.85677,1.85688,12200000.0
2005-02-08 05:36:00,1.85686,1.85687,1.85674,1.85685,105600000.0
2005-02-08 05:37:00,1.85675,1.85675,1.85672,1.85673,15900000.0
2005-02-08 05:38:00,1.85702,1.85702,1.85674,1.85685,115799997.0
2005-02-08 05:39:00,1.85683,1.85687,1.85683,1.85685,19650000.0
2005-02-08 05:40:00,1.85699,1.8571,1.85694,1.85694,61700000.0
2005-02-08 05:41:00,1.85707,1.85707,1.85689,1.85689,46800000.0
2005-02-08 05:42:00,1.85692,1.85697,1.85692,1.85697,14600000.0
2005-02-08 05:43:00,1.857,1.857,1.85693,1.85693,29100001.0
2005-02-08 05:44:00,1.85703,1.85703,1.8569,1.8569,40600000.0
2005-02-08 05:45:00,1.85692,1.85692,1.85692,1.85692,6400000.0
2005-02-08 05:46:00,1.85685,1.8569,1.85685,1.8569,32899998.0
2005-02-08 05:47:00,1.8569,1.85695,1.8569,1.85695,46600000.0
2005-02-08 05:48:00,1.85695,1.85695,1.8569,1.85695,58700001.0
2005-02-08 05:49:00,1.85683,1.8569,1.85683,1.8569,38400000.0
2005-02-08 05:50:00,1.85697,1.85697,1.85697,1.85697,2600000.0
2005-02-08 05:51:00,1.85688,1.85705,1.85688,1.85705,70999999.0
2005-02-08 05:52:00,1.8569,1.85695,1.8569,1.85695,71500002.0
2005-02-08 05:53:00,1.8569,1.85695,1.85685,1.85692,75300000.0
2005-02-08 05:54:00,1.85695,1.85697,1.8568,1.85695,56699999.0
2005-02-08 05:55:00,1.85685,1.85697,1.85685,1.85691,35800000.0
2005-02-08 05:56:00,1.85687,1.85695,1.85687,1.8569,36100000.0
2005-02-08 05:57:00,1.85695,1.85695,1.8569,1.85695,15800000.0
2005-02-08 05:58:00,1.8568,1.85688,1.85674,1.8568,43100000.0
2005-02-08 05:59:00,1.85672,1.85683,1.85649,1.85683,66600000.0
2005-02-08 06:00:00,1.85688,1.85688,1.85655,1.8568,68699999.0
2005-02-08 06:01:00,1.85695,1.85695,1.85688,1.85688,32400000.0
2005-02-08 06:02:00,1.85695,1.85703,1.85668,1.85695,102799999.0
2005-02-08 06:03:00,1.85672,1.85702,1.85672,1.85702,42400000.0
2005-02-08 06:04:00,1.85707,1.85711,1.85704,1.85707,78200000.0
2005-02-08 06:05:00,1.85702,1.8571,1.85702,1.85702,13200000.0
2005-02-08 06:06:00,1.85704,1.85713,1.857,1.857,59100000.0
2005-02-08 06:07:00,1.857,1.85703,1.85689,1.8569,60799999.0
2005-02-08 06:08:00,1.8569,1.85695,1.8569,1.85695,14200000.0
2005-02-08 06:09:00,1.8569,1.85695,1.8569,1.8569,115400000.0
2005-02-08 06:10:00,1.8569,1.85695,1.85685,1.85695,37600001.0
2005-02-08 06:11:00,1.85687,1.8569,1.85673,1.85673,26900000.0
2005-02-08 06:12:00,1.85687,1.85688,1.85672,1.85672,73000001.0
2005-02-08 06:13:00,1.85684,1.85689,1.85675,1.85686,134799996.0
2005-02-08 06:14:00,1.85683,1.85683,1.8567,1.8567,51900000.0
2005-02-08 06:15:00,1.85675,1.85675,1.85663,1.85675,41700000.0
2005-02-08 06:16:00,1.85677,1.85691,1.85665,1.85665,85400001.0
2005-02-08 06:17:00,1.85669,1.85673,1.85662,1.85662,123600000.0
2005-02-08 06:18:00,1.85661,1.85683,1.85656,1.85683,87199998.0
2005-02-08 06:19:00,1.85664,1.85667,1.85664,1.85667,29000000.0
2005-02-08 06:20:00,1.85662,1.8567,1.8566,1.8566,39800000.0
2005-02-08 06:21:00,1.85662,1.85667,1.85641,1.85648,96199998.0
2005-02-08 06:22:00,1.85635,1.85652,1.85635,1.85646,70999999.0
2005-02-08 06:23:00,1.85653,1.85653,1.85645,1.85645,47900000.0
2005-02-08 06:24:00,1.85647,1.85659,1.85635,1.85635,138600001.0
2005-02-08 06:25:00,1.85656,1.85656,1.8562,1.8562,22300000.0
2005-02-08 06:26:00,1.85619,1.85622,1.85609,1.8561,54999999.0
2005-02-08 06:27:00,1.85598,1.85612,1.85593,1.85608,109899999.0
2005-02-08 06:28:00,1.85595,1.85595,1.85559,1.85559,21400000.0
2005-02-08 06:29:00,1.85577,1.85585,1.85569,1.85585,89300000.0
2005-02-08 06:30:00,1.8559,1.8559,1.8558,1.85588,56799999.0
2005-02-08 06:31:00,1.85582,1.85598,1.85582,1.85596,35200000.0
2005-02-08 06:32:00,1.8559,1.85594,1.85583,1.85583,62800000.0
2005-02-08 06:33:00,1.85578,1.85597,1.85578,1.8559,75500000.0
2005-02-08 06:34:00,1.85603,1.85646,1.85603,1.85643,109199996.0
2005-02-08 06:35:00,1.85628,1.85638,1.85615,1.85617,96200000.0
2005-02-08 06:36:00,1.85624,1.85624,1.85594,1.85594,25000000.0
2005-02-08 06:37:00,1.85611,1.85611,1.85587,1.85596,104700001.0
2005-02-08 06:38:00,1.85602,1.85624,1.85602,1.85608,28700000.0
2005-02-08 06:39:00,1.85603,1.85603,1.85602,1.85602,22600000.0
2005-02-08 06:40:00,1.85593,1.85615,1.85593,1.85604,89100000.0
2005-02-08 06:41:00,1.85608,1.85619,1.85606,1.85608,60200000.0
2005-02-08 06:42:00,1.85612,1.85626,1.85612,1.85613,92799999.0
2005-02-08 06:43:00,1.85625,1.85625,1.85606,1.85615,78100000.0
2005-02-08 06:44:00,1.85628,1.8563,1.85609,1.8563,22500000.0
2005-02-08 06:45:00,1.85622,1.85623,1.85612,1.85612,45300000.0
2005-02-08 06:46:00,1.85623,1.85623,1.85611,1.85613,35500000.0
2005-02-08 06:47:00,1.85618,1.85623,1.85606,1.85623,87899999.0
2005-02-08 06:48:00,1.85615,1.85622,1.85609,1.85617,33500000.0
2005-02-08 06:49:00,1.85612,1.85621,1.85602,1.85602,79500000.0
2005-02-08 06:50:00,1.85613,1.85613,1.85597,1.85603,26300000.0
2005-02-08 06:51:00,1.85605,1.85616,1.85565,1.85569,40300000.0
2005-02-08 06:52:00,1.8558,1.85585,1.85555,1.85555,71300001.0
2005-02-08 06:53:00,1.85587,1.85589,1.85572,1.85572,34400001.0
2005-02-08 06:54:00,1.85581,1.85581,1.85565,1.85568,78800000.0
2005-02-08 06:55:00,1.85573,1.85582,1.85561,1.85582,44800001.0
2005-02-08 06:56:00,1.85557,1.85569,1.85557,1.8556,19700000.0
2005-02-08 06:57:00,1.85561,1.85571,1.85554,1.85558,62000000.0
2005-02-08 06:58:00,1.85555,1.85569,1.85555,1.85562,101100000.0
2005-02-08 06:59:00,1.85575,1.85584,1.85556,1.85556,43299999.0
2005-02-08 07:00:00,1.85574,1.85588,1.85574,1.85582,29400000.0
2005-02-08 07:01:00,1.85592,1.85596,1.8557,1.85571,36400000.0
2005-02-08 07:02:00,1.85582,1.85597,1.85582,1.85587,50000001.0
2005-02-08 07:03:00,1.85588,1.85603,1.85583,1.85583,82600000.0
2005-02-08 07:04:00,1.85594,1.85594,1.85581,1.85581,13600000.0
2005-02-08 07:05:00,1.85577,1.8559,1.85577,1.85581,124299999.0
2005-02-08 07:06:00,1.85588,1.85593,1.85583,1.85583,61200000.0
2005-02-08 07:07:00,1.8559,1.8559,1.85583,1.85583,25700000.0
2005-02-08 07:08:00,1.85585,1.85585,1.85555,1.85564,59399999.0
2005-02-08 07:09:00,1.85561,1.85567,1.85554,1.85567,76000002.0
2005-02-08 07:10:00,1.85566,1.85569,1.85566,1.85569,4500000.0
2005-02-08 07:11:00,1.85561,1.85569,1.85555,1.85555,40000000.0
2005-02-08 07:12:00,1.85556,1.85557,1.85556,1.85557,26399999.0
2005-02-08 07:13:00,1.85571,1.85582,1.85569,1.85569,94400001.0
2005-02-08 07:14:00,1.85565,1.85578,1.85565,1.85578,95599999.0
2005-02-08 07:15:00,1.85589,1.85607,1.85588,1.85598,67900000.0
2005-02-08 07:16:00,1.85601,1.85608,1.85601,1.85608,9000000.0
2005-02-08 07:17:00,1.85614,1.85614,1.856,1.85607,55200000.0
2005-02-08 07:18:00,1.85608,1.85608,1.85603,1.85603,18700000.0
2005-02-08 07:19:00,1.85593,1.85608,1.85585,1.85607,29000000.0
2005-02-08 07:20:00,1.85616,1.85625,1.85611,1.85618,115199999.0
2005-02-08 07:21:00,1.8561,1.85621,1.8561,1.85621,67199999.0
2005-02-08 07:22:00,1.8562,1.8563,1.8562,1.85628,60000002.0
2005-02-08 07:23:00,1.85631,1.85631,1.85624,1.85624,5700000.0
2005-02-08 07:24:00,1.8562,1.85623,1.85609,1.85619,94300000.0
2005-02-08 07:25:00,1.85625,1.85631,1.8561,1.85619,73699999.0
2005-02-08 07:26:00,1.85622,1.85629,1.85617,1.85625,97800001.0
2005-02-08 07:27:00,1.85615,1.85623,1.8561,1.8561,32500000.0
2005-02-08 07:28:00,1.85613,1.85613,1.85604,1.8561,71500000.0
2005-02-08 07:29:00,1.856,1.856,1.85587,1.85589,53800000.0
2005-02-08 07:30:00,1.85596,1.85603,1.85589,1.85589,85300001.0
2005-02-08 07:31:00,1.85593,1.85605,1.85593,1.85602,40500000.0
2005-02-08 07:32:00,1.856,1.85605,1.856,1.856,51800000.0
2005-02-08 07:33:00,1.85602,1.85603,1.85592,1.85603,35500000.0
2005-02-08 07:34:00,1.85597,1.85598,1.85584,1.85597,98400000.0
2005-02-08 07:35:00,1.85606,1.85609,1.85593,1.85607,100999998.0
2005-02-08 07:36:00,1.85609,1.85609,1.85575,1.85575,121799999.0
2005-02-08 07:37:00,1.85602,1.85605,1.85572,1.85598,100799998.0
2005-02-08 07:38:00,1.85596,1.85609,1.85596,1.856,45700000.0
2005-02-08 07:39:00,1.856,1.856,1.856,1.856,15600000.0
2005-02-08 07:40:00,1.856,1.85605,1.85593,1.856,45999999.0
2005-02-08 07:41:00,1.85603,1.85615,1.85603,1.85603,118800001.0
2005-02-08 07:42:00,1.85617,1.85621,1.85605,1.85605,50100000.0
2005-02-08 07:43:00,1.85624,1.85624,1.85602,1.85602,111700002.0
2005-02-08 07:44:00,1.85604,1.8562,1.85604,1.8562,64700000.0
2005-02-08 07:45:00,1.8564,1.85643,1.85634,1.85643,22800001.0
2005-02-08 07:46:00,1.85643,1.85643,1.85623,1.85623,52000001.0
2005-02-08 07:47:00,1.8565,1.85656,1.85627,1.85627,94300001.0
2005-02-08 07:48:00,1.85635,1.8566,1.85635,1.85655,82700002.0
2005-02-08 07:49:00,1.85656,1.85656,1.8562,1.85621,76100000.0
2005-02-08 07:50:00,1.85633,1.85648,1.85625,1.85638,55700000.0
2005-02-08 07:51:00,1.85646,1.85646,1.85636,1.85636,25200000.0
2005-02-08 07:52:00,1.85632,1.85634,1.85621,1.85621,52800001.0
2005-02-08 07:53:00,1.85614,1.85625,1.85614,1.85621,18400000.0
2005-02-08 07:54:00,1.85625,1.85625,1.85618,1.8562,25399999.0
2005-02-08 07:55:00,1.85609,1.85613,1.85603,1.85613,49400000.0
2005-02-08 07:56:00,1.85618,1.85631,1.85605,1.85631,62400000.0
2005-02-08 07:57:00,1.85648,1.85648,1.85635,1.85635,69399999.0
2005-02-08 07:58:00,1.85629,1.85648,1.85629,1.85647,42899999.0
2005-02-08 07:59:00,1.85638,1.85639,1.85617,1.85621,16950000.0
2005-02-08 08:00:00,1.85618,1.85618,1.85612,1.85613,33600000.0
2005-02-08 08:01:00,1.85617,1.85628,1.85614,1.85616,70100001.0
2005-02-08 08:02:00,1.85636,1.85637,1.85622,1.85622,71499999.0
2005-02-08 08:03:00,1.8562,1.85628,1.85617,1.85618,76799999.0
2005-02-08 08:04:00,1.85624,1.85646,1.85624,1.85628,32200000.0
2005-02-08 08:05:00,1.85627,1.85632,1.85613,1.85627,58750000.0
2005-02-08 08:06:00,1.85632,1.85635,1.85601,1.85606,64100000.0
2005-02-08 08:07:00,1.85607,1.85608,1.85558,1.85558,65799998.0
2005-02-08 08:08:00,1.85568,1.85568,1.85557,1.85559,43700000.0
2005-02-08 08:09:00,1.85568,1.85571,1.8556,1.85568,40900000.0
2005-02-08 08:10:00,1.85559,1.85569,1.85548,1.85549,67900000.0
2005-02-08 08:11:00,1.85562,1.85563,1.8554,1.85547,100699999.0
2005-02-08 08:12:00,1.85552,1.85559,1.85543,1.8555,108200000.0
2005-02-08 08:13:00,1.85553,1.8556,1.85551,1.85551,22900000.0
2005-02-08 08:14:00,1.85553,1.85553,1.85535,1.85541,10500000.0
2005-02-08 08:15:00,1.85545,1.85545,1.85535,1.8554,104099999.0
2005-02-08 08:16:00,1.8555,1.85566,1.8555,1.85557,32299999.0
2005-02-08 08:17:00,1.8556,1.85581,1.8556,1.8558,48200000.0
2005-02-08 08:18:00,1.85589,1.85593,1.85577,1.85577,58500001.0
2005-02-08 08:19:00,1.85588,1.85601,1.85588,1.85599,111599999.0
2005-02-08 08:20:00,1.85622,1.85631,1.85618,1.85618,113300003.0
2005-02-08 08:21:00,1.85642,1.8566,1.85642,1.85648,79500000.0
2005-02-08 08:22:00,1.85638,1.85663,1.85608,1.85663,57899999.0
2005-02-08 08:23:00,1.8567,1.8569,1.8566,1.8569,42300000.0
2005-02-08 08:24:00,1.85708,1.8572,1.85705,1.85716,104200000.0
2005-02-08 08:25:00,1.85698,1.85701,1.85681,1.85701,91000001.0
2005-02-08 08:26:00,1.85704,1.85714,1.85699,1.85703,113600003.0
2005-02-08 08:27:00,1.85699,1.85705,1.85692,1.85692,16400000.0
2005-02-08 08:28:00,1.85684,1.85706,1.85684,1.85699,67400000.0
2005-02-08 08:29:00,1.857,1.857,1.857,1.857,2800000.0
2005-02-08 08:30:00,1.85689,1.85689,1.85627,1.85627,47800000.0
2005-02-08 08:31:00,1.85665,1.85682,1.85665,1.85677,73700002.0
2005-02-08 08:32:00,1.85672,1.85672,1.85659,1.85661,27499999.0
2005-02-08 08:33:00,1.85661,1.85661,1.85654,1.85654,49099998.0
2005-02-08 08:34:00,1.8565,1.85663,1.8565,1.85651,94000000.0
2005-02-08 08:35:00,1.85658,1.85678,1.85658,1.85678,81500000.0
2005-02-08 08:36:00,1.85677,1.8569,1.85676,1.85688,18500000.0
2005-02-08 08:37:00,1.8568,1.8568,1.85667,1.85669,40499999.0
2005-02-08 08:38:00,1.85675,1.85675,1.85662,1.85667,67099999.0
2005-02-08 08:39:00,1.85677,1.85696,1.85675,1.85675,21700000.0
2005-02-08 08:40:00,1.8567,1.85696,1.8567,1.85687,99799999.0
2005-02-08 08:41:00,1.85729,1.85729,1.85691,1.85716,111900000.0
2005-02-08 08:42:00,1.85727,1.8573,1.85713,1.85724,70000000.0
2005-02-08 08:43:00,1.85732,1.85738,1.85717,1.85729,106000002.0
2005-02-08 08:44:00,1.85737,1.85737,1.8573,1.8573,7700000.0
2005-02-08 08:45:00,1.85743,1.85743,1.85721,1.85728,55000001.0
2005-02-08 08:46:00,1.85732,1.85732,1.85715,1.85724,68200001.0
2005-02-08 08:47:00,1.8573,1.85736,1.85724,1.85725,82800001.0
2005-02-08 08:48:00,1.85718,1.85718,1.85693,1.85702,70699999.0
2005-02-08 08:49:00,1.8569,1.85695,1.85678,1.85684,53900000.0
2005-02-08 08:50:00,1.85693,1.85693,1.85681,1.85692,102699999.0
2005-02-08 08:51:00,1.85682,1.85691,1.85677,1.85677,56800000.0
2005-02-08 08:52:00,1.8569,1.85699,1.85651,1.85678,73999998.0
2005-02-08 08:53:00,1.85675,1.8568,1.85614,1.85614,44100000.0
2005-02-08 08:54:00,1.85615,1.85651,1.85615,1.85632,44000001.0
2005-02-08 08:55:00,1.85622,1.85622,1.85566,1.85566,56100000.0
2005-02-08 08:56:00,1.85563,1.85571,1.85558,1.85558,8400000.0
2005-02-08 08:57:00,1.8558,1.85596,1.85571,1.85593,73700000.0
2005-02-08 08:58:00,1.85605,1.85605,1.85563,1.85578,65900000.0
2005-02-08 08:59:00,1.85602,1.85603,1.8557,1.85572,108399998.0
2005-02-08 09:00:00,1.85597,1.85608,1.8557,1.85608,77700000.0
2005-02-08 09:01:00,1.85616,1.85616,1.85593,1.85593,30800000.0
2005-02-08 09:02:00,1.85592,1.85607,1.85592,1.85607,92700002.0
2005-02-08 09:03:00,1.8561,1.85612,1.85599,1.85608,119100000.0
2005-02-08 09:04:00,1.85607,1.85607,1.8557,1.8557,98300002.0
2005-02-08 09:05:00,1.85573,1.85585,1.85564,1.85568,61000000.0
2005-02-08 09:06:00,1.85599,1.85599,1.85577,1.85577,38200000.0
2005-02-08 09:07:00,1.85568,1.85587,1.8555,1.8555,116400000.0
2005-02-08 09:08:00,1.85555,1.85574,1.85548,1.85555,63200000.0
2005-02-08 09:09:00,1.85562,1.85562,1.85541,1.85553,49800000.0
2005-02-08 09:10:00,1.85558,1.85578,1.85556,1.85568,73300000.0
2005-02-08 09:11:00,1.85565,1.85569,1.85548,1.85548,74199999.0
2005-02-08 09:12:00,1.85548,1.85548,1.85521,1.85533,79199999.0
2005-02-08 09:13:00,1.85543,1.85549,1.85535,1.8554,76999998.0
2005-02-08 09:14:00,1.85565,1.85595,1.85564,1.85595,61400000.0
2005-02-08 09:15:00,1.85615,1.85626,1.8559,1.8559,74700001.0
2005-02-08 09:16:00,1.85597,1.85605,1.85593,1.85593,43200000.0
2005-02-08 09:17:00,1.85627,1.8564,1.85617,1.8562,99200000.0
2005-02-08 09:18:00,1.85557,1.85557,1.8522,1.85513,50000001.0
2005-02-08 09:19:00,1.85593,1.85604,1.85587,1.85593,72700000.0
2005-02-08 09:20:00,1.85596,1.85608,1.85596,1.85606,14400000.0
2005-02-08 09:21:00,1.85598,1.85598,1.85559,1.85559,16400000.0
2005-02-08 09:22:00,1.85555,1.85589,1.85555,1.85582,32200000.0
2005-02-08 09:23:00,1.8558,1.8558,1.85568,1.85569,50400001.0
2005-02-08 09:24:00,1.85582,1.85592,1.85582,1.85583,42000000.0
2005-02-08 09:25:00,1.85575,1.85575,1.85535,1.85554,77600002.0
2005-02-08 09:26:00,1.85565,1.85603,1.85565,1.85603,58900000.0
2005-02-08 09:27:00,1.85605,1.85639,1.85605,1.85623,104899999.0
2005-02-08 09:28:00,1.8562,1.85632,1.8562,1.85623,54400000.0
2005-02-08 09:29:00,1.85618,1.85618,1.85581,1.85587,46100000.0
2005-02-08 09:30:00,1.85581,1.85591,1.8557,1.85571,56900000.0
2005-02-08 09:31:00,1.85588,1.85588,1.85561,1.85574,75899999.0
2005-02-08 09:32:00,1.85606,1.85633,1.85588,1.85633,86400000.0
2005-02-08 09:33:00,1.8565,1.85659,1.8565,1.85651,58099999.0
2005-02-08 09:34:00,1.85677,1.85682,1.85665,1.85677,81000000.0
2005-02-08 09:35:00,1.8568,1.85685,1.85675,1.85685,37399999.0
2005-02-08 09:36:00,1.85673,1.8569,1.85673,1.85687,81199999.0
2005-02-08 09:37:00,1.85683,1.85694,1.85682,1.85683,50100000.0
2005-02-08 09:38:00,1.85678,1.85687,1.85671,1.85685,57900000.0
2005-02-08 09:39:00,1.85672,1.85689,1.85672,1.85687,67600002.0
2005-02-08 09:40:00,1.85678,1.85692,1.85678,1.8568,90200001.0
2005-02-08 09:41:00,1.8564,1.85651,1.8562,1.8562,21600000.0
2005-02-08 09:42:00,1.8564,1.8564,1.85627,1.85633,31900000.0
2005-02-08 09:43:00,1.85628,1.85628,1.85615,1.85615,19200000.0
2005-02-08 09:44:00,1.85619,1.85626,1.85616,1.8562,100600001.0
2005-02-08 09:45:00,1.85633,1.85644,1.85633,1.85642,37100000.0
2005-02-08 09:46:00,1.8565,1.8565,1.85606,1.85628,54300000.0
2005-02-08 09:47:00,1.85636,1.85644,1.85635,1.85639,36100000.0
2005-02-08 09:48:00,1.85653,1.85653,1.85641,1.85641,137299999.0
2005-02-08 09:49:00,1.85662,1.85662,1.85647,1.85648,68500000.0
2005-02-08 09:50:00,1.85632,1.85632,1.85616,1.85616,19500000.0
2005-02-08 09:51:00,1.85607,1.85622,1.85597,1.85597,58500000.0
2005-02-08 09:52:00,1.85589,1.8559,1.85567,1.8559,80999999.0
2005-02-08 09:53:00,1.85602,1.85615,1.85579,1.85579,64100000.0
2005-02-08 09:54:00,1.85575,1.85579,1.85563,1.85574,77500000.0
2005-02-08 09:55:00,1.855,1.855,1.85193,1.85494,95299999.0
2005-02-08 09:56:00,1.8556,1.8556,1.85545,1.85553,35699999.0
2005-02-08 09:57:00,1.8556,1.8556,1.85516,1.85519,43500000.0
2005-02-08 09:58:00,1.85528,1.85528,1.85509,1.85521,33700000.0
2005-02-08 09:59:00,1.85523,1.8555,1.85523,1.8555,20400000.0
2005-02-08 10:00:00,1.85555,1.85574,1.85549,1.85571,56900000.0
2005-02-08 10:01:00,1.85596,1.85621,1.85596,1.85608,78100001.0
2005-02-08 10:02:00,1.85611,1.85621,1.8561,1.85615,101000001.0
2005-02-08 10:03:00,1.85611,1.85611,1.85592,1.85592,66799999.0
2005-02-08 10:04:00,1.8559,1.85597,1.85581,1.85588,19000000.0
2005-02-08 10:05:00,1.85595,1.8561,1.85595,1.85608,54599998.0
2005-02-08 10:06:00,1.85628,1.85628,1.85607,1.85607,28000000.0
2005-02-08 10:07:00,1.85625,1.85625,1.8562,1.8562,31699999.0
2005-02-08 10:08:00,1.85625,1.85654,1.85625,1.85644,41799999.0
2005-02-08 10:09:00,1.85641,1.85673,1.85641,1.85673,37600000.0
2005-02-08 10:10:00,1.8567,1.85681,1.85657,1.85661,63700000.0
2005-02-08 10:11:00,1.85656,1.85656,1.85646,1.85646,67500000.0
2005-02-08 10:12:00,1.85664,1.85675,1.85654,1.85663,24070000.0
2005-02-08 10:13:00,1.85655,1.85655,1.85638,1.85651,68700000.0
2005-02-08 10:14:00,1.8565,1.85659,1.85596,1.85596,71899999.0
2005-02-08 10:15:00,1.8559,1.85597,1.85577,1.85592,84800001.0
2005-02-08 10:16:00,1.85595,1.85595,1.85572,1.85572,141800000.0
2005-02-08 10:17:00,1.85592,1.85599,1.85564,1.85564,45100000.0
2005-02-08 10:18:00,1.85585,1.85596,1.85568,1.85571,66500000.0
2005-02-08 10:19:00,1.85545,1.85545,1.855,1.8552,61200001.0
2005-02-08 10:20:00,1.85523,1.85523,1.85499,1.85508,75099998.0
2005-02-08 10:21:00,1.85525,1.85525,1.85501,1.85516,76000000.0
2005-02-08 10:22:00,1.85523,1.85535,1.85517,1.85534,124200001.0
2005-02-08 10:23:00,1.85527,1.85527,1.85512,1.8552,119700001.0
2005-02-08 10:24:00,1.85545,1.85553,1.8553,1.85547,64000000.0
2005-02-08 10:25:00,1.85552,1.85559,1.85535,1.85545,42300000.0
2005-02-08 10:26:00,1.85547,1.85548,1.85516,1.85529,69600000.0
2005-02-08 10:27:00,1.85548,1.85548,1.85531,1.85537,45300000.0
2005-02-08 10:28:00,1.8554,1.85549,1.85527,1.85533,78800001.0
2005-02-08 10:29:00,1.85536,1.85559,1.85526,1.85552,60950000.0
2005-02-08 10:30:00,1.85547,1.85547,1.85528,1.85534,66699999.0
2005-02-08 10:31:00,1.85535,1.85558,1.8553,1.85556,94100000.0
2005-02-08 10:32:00,1.85562,1.85581,1.85559,1.85578,55700000.0
2005-02-08 10:33:00,1.85596,1.856,1.85579,1.85579,68599998.0
2005-02-08 10:34:00,1.85572,1.85577,1.8555,1.85572,138400002.0
2005-02-08 10:35:00,1.85592,1.85596,1.85559,1.8556,92900002.0
2005-02-08 10:36:00,1.85585,1.85597,1.85573,1.85585,30900000.0
2005-02-08 10:37:00,1.856,1.85617,1.85588,1.85612,83000000.0
2005-02-08 10:38:00,1.8563,1.85637,1.85616,1.85626,101300001.0
2005-02-08 10:39:00,1.85627,1.85629,1.85602,1.85607,64600000.0
2005-02-08 10:40:00,1.85609,1.85609,1.85558,1.85565,53100000.0
2005-02-08 10:41:00,1.8556,1.85569,1.85543,1.85543,62400000.0
2005-02-08 10:42:00,1.85537,1.85537,1.85497,1.855,80700001.0
2005-02-08 10:43:00,1.85507,1.85558,1.85497,1.85558,126600001.0
2005-02-08 10:44:00,1.85567,1.85569,1.85543,1.85549,20200000.0
2005-02-08 10:45:00,1.85565,1.85565,1.8555,1.8555,86399999.0
2005-02-08 10:46:00,1.8554,1.85559,1.8554,1.85553,50000000.0
2005-02-08 10:47:00,1.85537,1.85537,1.85508,1.85514,60499999.0
2005-02-08 10:48:00,1.85532,1.85537,1.85513,1.85519,52499999.0
2005-02-08 10:49:00,1.85519,1.85519,1.85501,1.85503,60600000.0
2005-02-08 10:50:00,1.85513,1.85513,1.85451,1.85451,26700001.0
2005-02-08 10:51:00,1.85451,1.85451,1.85405,1.85407,40600000.0
2005-02-08 10:52:00,1.85427,1.85435,1.8541,1.85422,78799999.0
2005-02-08 10:53:00,1.85455,1.85492,1.85451,1.85477,78300000.0
2005-02-08 10:54:00,1.85493,1.85556,1.85493,1.85551,37200000.0
2005-02-08 10:55:00,1.85574,1.85579,1.85549,1.85549,69599999.0
2005-02-08 10:56:00,1.85547,1.85547,1.85529,1.85546,123000000.0
2005-02-08 10:57:00,1.85547,1.85547,1.85514,1.85514,62200002.0
2005-02-08 10:58:00,1.85513,1.85559,1.85509,1.85557,99000001.0
2005-02-08 10:59:00,1.85568,1.85568,1.85542,1.85542,74500001.0
2005-02-08 11:00:00,1.85539,1.85549,1.85523,1.85535,78899999.0
2005-02-08 11:01:00,1.8554,1.85551,1.85539,1.85542,90200000.0
2005-02-08 11:02:00,1.8556,1.85565,1.85557,1.85565,61899999.0
2005-02-08 11:03:00,1.85575,1.85605,1.85565,1.85579,61200000.0
2005-02-08 11:04:00,1.85588,1.85588,1.85565,1.85581,31600000.0
2005-02-08 11:05:00,1.85588,1.85593,1.85571,1.8558,79500000.0
2005-02-08 11:06:00,1.8559,1.85592,1.85555,1.85555,37700000.0
2005-02-08 11:07:00,1.85575,1.85585,1.85568,1.85573,71599998.0
2005-02-08 11:08:00,1.8558,1.85588,1.85578,1.8558,104069999.0
2005-02-08 11:09:00,1.85607,1.85621,1.85584,1.85587,105900000.0
2005-02-08 11:10:00,1.85592,1.85596,1.85586,1.85589,95500000.0
2005-02-08 11:11:00,1.85601,1.85601,1.85583,1.85583,55800000.0
2005-02-08 11:12:00,1.8558,1.8558,1.8551,1.8551,130599998.0
2005-02-08 11:13:00,1.85528,1.85529,1.85507,1.85529,72300000.0
2005-02-08 11:14:00,1.85536,1.85536,1.85514,1.85514,54400000.0
2005-02-08 11:15:00,1.85523,1.85546,1.85523,1.85537,36370000.0
2005-02-08 11:16:00,1.85533,1.85563,1.85527,1.85559,55000000.0
2005-02-08 11:17:00,1.85555,1.85586,1.85554,1.85585,97300000.0
2005-02-08 11:18:00,1.85598,1.85606,1.85583,1.85598,71400000.0
2005-02-08 11:19:00,1.85588,1.85588,1.85564,1.85564,77600000.0
2005-02-08 11:20:00,1.85567,1.8557,1.85536,1.85536,57400000.0
2005-02-08 11:21:00,1.85545,1.85545,1.85517,1.8553,58200002.0
2005-02-08 11:22:00,1.85528,1.85528,1.85485,1.85505,107500000.0
2005-02-08 11:23:00,1.85514,1.8552,1.85489,1.85495,59100000.0
2005-02-08 11:24:00,1.85508,1.85508,1.85493,1.85508,139399999.0
2005-02-08 11:25:00,1.85485,1.85501,1.85485,1.85501,67900000.0
2005-02-08 11:26:00,1.8551,1.8551,1.85497,1.85497,35200000.0
2005-02-08 11:27:00,1.85497,1.85503,1.85495,1.85498,96900001.0
2005-02-08 11:28:00,1.85503,1.8551,1.85495,1.85502,43900000.0
2005-02-08 11:29:00,1.8551,1.85514,1.85504,1.85507,92500000.0
2005-02-08 11:30:00,1.85501,1.85509,1.85499,1.85499,88200000.0
2005-02-08 11:31:00,1.855,1.85509,1.85494,1.85494,94300000.0
2005-02-08 11:32:00,1.85491,1.8551,1.85491,1.8551,91199999.0
2005-02-08 11:33:00,1.85495,1.85498,1.85487,1.85487,80200001.0
2005-02-08 11:34:00,1.85495,1.85495,1.85485,1.85493,48799999.0
2005-02-08 11:35:00,1.85501,1.85553,1.85501,1.85527,100699999.0
2005-02-08 11:36:00,1.85547,1.85555,1.85538,1.85542,52099999.0
2005-02-08 11:37:00,1.85548,1.85548,1.85504,1.85504,149900003.0
2005-02-08 11:38:00,1.85518,1.85533,1.85505,1.85533,56200000.0
2005-02-08 11:39:00,1.85542,1.85542,1.85505,1.85518,115999997.0
2005-02-08 11:40:00,1.855,1.85527,1.85482,1.85482,85600002.0
2005-02-08 11:41:00,1.85498,1.85503,1.85484,1.85484,74100000.0
2005-02-08 11:42:00,1.85503,1.85503,1.85468,1.85484,82400000.0
2005-02-08 11:43:00,1.85477,1.85545,1.85477,1.85545,28600000.0
2005-02-08 11:44:00,1.85543,1.8557,1.85519,1.8557,101499997.0
2005-02-08 11:45:00,1.85582,1.85593,1.85547,1.85547,31400000.0
2005-02-08 11:46:00,1.85583,1.85625,1.85566,1.85625,95100000.0
2005-02-08 11:47:00,1.85645,1.8565,1.85623,1.85623,69500000.0
2005-02-08 11:48:00,1.85623,1.85642,1.85615,1.85629,100800000.0
2005-02-08 11:49:00,1.85632,1.85637,1.85615,1.85615,41700001.0
2005-02-08 11:50:00,1.85603,1.85617,1.85594,1.85598,121899999.0
2005-02-08 11:51:00,1.8561,1.8561,1.85576,1.85576,20800000.0
2005-02-08 11:52:00,1.85578,1.85626,1.85574,1.85626,77700001.0
2005-02-08 11:53:00,1.85623,1.85623,1.85607,1.85615,126000002.0
2005-02-08 11:54:00,1.85631,1.85633,1.85605,1.85623,64000000.0
2005-02-08 11:55:00,1.85676,1.85728,1.85669,1.85728,46600000.0
2005-02-08 11:56:00,1.85732,1.85732,1.85697,1.85702,40800000.0
2005-02-08 11:57:00,1.85705,1.85705,1.8568,1.8568,160300002.0
2005-02-08 11:58:00,1.85681,1.85707,1.85681,1.85697,49500001.0
2005-02-08 11:59:00,1.85703,1.85703,1.85659,1.85662,94500000.0
2005-02-08 12:00:00,1.8567,1.85676,1.85641,1.85642,133400000.0
2005-02-08 12:01:00,1.85658,1.85658,1.85626,1.85626,16750000.0
2005-02-08 12:02:00,1.85647,1.85662,1.85629,1.8563,91899999.0
2005-02-08 12:03:00,1.8563,1.8564,1.85625,1.85639,121000001.0
2005-02-08 12:04:00,1.85633,1.85644,1.85624,1.85624,52200000.0
2005-02-08 12:05:00,1.8565,1.85651,1.85632,1.85643,30000000.0
2005-02-08 12:06:00,1.85635,1.85635,1.856,1.856,53100001.0
2005-02-08 12:07:00,1.85598,1.85598,1.85585,1.85591,31700000.0
2005-02-08 12:08:00,1.85593,1.85613,1.85578,1.85613,60100000.0
2005-02-08 12:09:00,1.85617,1.85617,1.85589,1.8561,48299999.0
2005-02-08 12:10:00,1.8563,1.8563,1.85617,1.85623,52500000.0
2005-02-08 12:11:00,1.85624,1.85633,1.85603,1.85607,115300002.0
2005-02-08 12:12:00,1.85613,1.85613,1.85567,1.85567,74399999.0
2005-02-08 12:13:00,1.85565,1.85604,1.85565,1.85572,61600000.0
2005-02-08 12:14:00,1.85589,1.8559,1.85578,1.8558,63400000.0
2005-02-08 12:15:00,1.85555,1.85555,1.8553,1.8553,29199999.0
2005-02-08 12:16:00,1.85505,1.85511,1.85497,1.85499,103399999.0
2005-02-08 12:17:00,1.85507,1.85507,1.85478,1.85489,140399999.0
2005-02-08 12:18:00,1.85512,1.85516,1.85499,1.85503,48600001.0
2005-02-08 12:19:00,1.8551,1.8551,1.8549,1.85494,94499997.0
2005-02-08 12:20:00,1.85505,1.85508,1.85497,1.85499,45900000.0
2005-02-08 12:21:00,1.8549,1.855,1.85485,1.8549,104100001.0
2005-02-08 12:22:00,1.85487,1.85489,1.85462,1.85462,93500001.0
2005-02-08 12:23:00,1.8549,1.8549,1.85432,1.85432,71099999.0
2005-02-08 12:24:00,1.85434,1.85448,1.85431,1.85431,27100000.0
2005-02-08 12:25:00,1.85466,1.85466,1.8543,1.85431,113900000.0
2005-02-08 12:26:00,1.85442,1.85449,1.85431,1.85437,51399999.0
2005-02-08 12:27:00,1.85445,1.85445,1.85438,1.85443,45200000.0
2005-02-08 12:28:00,1.85453,1.85453,1.85423,1.85423,56300000.0
2005-02-08 12:29:00,1.8545,1.85452,1.85426,1.8543,70499999.0
2005-02-08 12:30:00,1.85444,1.85497,1.85444,1.85481,101800000.0
2005-02-08 12:31:00,1.85496,1.85499,1.85478,1.85479,86899999.0
2005-02-08 12:32:00,1.8548,1.8548,1.8544,1.85449,87399999.0
2005-02-08 12:33:00,1.85473,1.85473,1.85449,1.85449,47100000.0
2005-02-08 12:34:00,1.85457,1.85458,1.85443,1.85443,56500000.0
2005-02-08 12:35:00,1.85468,1.85487,1.85468,1.85485,40600000.0
2005-02-08 12:36:00,1.85493,1.85535,1.85478,1.85535,54599999.0
2005-02-08 12:37:00,1.85543,1.8558,1.85543,1.85555,52500000.0
2005-02-08 12:38:00,1.85549,1.85554,1.85535,1.85545,75900000.0
2005-02-08 12:39:00,1.85532,1.85532,1.85468,1.85468,24000000.0
2005-02-08 12:40:00,1.85474,1.85507,1.85474,1.85496,70600002.0
2005-02-08 12:41:00,1.85485,1.85495,1.85485,1.85495,76800001.0
2005-02-08 12:42:00,1.85507,1.85507,1.85449,1.85449,47799999.0
2005-02-08 12:43:00,1.85442,1.85455,1.85438,1.8544,70100000.0
2005-02-08 12:44:00,1.85443,1.85453,1.85415,1.85415,77699999.0
2005-02-08 12:45:00,1.85429,1.85429,1.85384,1.85384,75499999.0
2005-02-08 12:46:00,1.8539,1.8539,1.85364,1.85368,113600001.0
2005-02-08 12:47:00,1.85377,1.85399,1.85374,1.85392,59999999.0
2005-02-08 12:48:00,1.85402,1.85431,1.85402,1.85415,50000000.0
2005-02-08 12:49:00,1.85442,1.85459,1.85424,1.85424,101400001.0
2005-02-08 12:50:00,1.85437,1.85437,1.85416,1.85425,72800000.0
2005-02-08 12:51:00,1.85422,1.85431,1.85385,1.85385,83400000.0
2005-02-08 12:52:00,1.85373,1.85373,1.85328,1.85355,85900000.0
2005-02-08 12:53:00,1.85374,1.85374,1.85344,1.85344,32200001.0
2005-02-08 12:54:00,1.85293,1.85301,1.85235,1.85277,68300002.0
2005-02-08 12:55:00,1.85197,1.85229,1.85122,1.85228,27600000.0
2005-02-08 12:56:00,1.85223,1.85243,1.85219,1.85219,107899998.0
2005-02-08 12:57:00,1.85211,1.85258,1.85211,1.8524,84800000.0
2005-02-08 12:58:00,1.8525,1.85251,1.85146,1.85146,100500003.0
2005-02-08 12:59:00,1.8513,1.8516,1.85095,1.85151,73900001.0
2005-02-08 13:00:00,1.85161,1.85161,1.85137,1.85139,87900001.0
2005-02-08 13:01:00,1.85132,1.85144,1.85105,1.8511,63400001.0
2005-02-08 13:02:00,1.85125,1.85126,1.85052,1.8509,96100000.0
2005-02-08 13:03:00,1.85142,1.85185,1.85142,1.85158,91900001.0
2005-02-08 13:04:00,1.85148,1.85148,1.85118,1.85122,78700002.0
2005-02-08 13:05:00,1.8515,1.85166,1.85141,1.85154,68000000.0
2005-02-08 13:06:00,1.85164,1.85164,1.85107,1.85115,67699999.0
2005-02-08 13:07:00,1.8514,1.85162,1.85131,1.8515,99800002.0
2005-02-08 13:08:00,1.85163,1.85169,1.85155,1.85169,45600000.0
2005-02-08 13:09:00,1.85162,1.8517,1.85148,1.85149,32600001.0
2005-02-08 13:10:00,1.85147,1.85157,1.85116,1.85116,54099999.0
2005-02-08 13:11:00,1.8513,1.85165,1.85122,1.85161,46200000.0
2005-02-08 13:12:00,1.85172,1.85178,1.85157,1.85177,67299999.0
2005-02-08 13:13:00,1.8516,1.85197,1.8516,1.85184,51900000.0
2005-02-08 13:14:00,1.85185,1.8521,1.85185,1.85189,67900000.0
2005-02-08 13:15:00,1.85187,1.85187,1.85141,1.85141,76199999.0
2005-02-08 13:16:00,1.85147,1.85156,1.85136,1.85139,42000001.0
2005-02-08 13:17:00,1.8515,1.85153,1.85144,1.85144,48400000.0
2005-02-08 13:18:00,1.85157,1.85165,1.85135,1.85135,86100000.0
2005-02-08 13:19:00,1.85167,1.8517,1.85162,1.85162,58400000.0
2005-02-08 13:20:00,1.85143,1.85152,1.85124,1.85147,103100000.0
2005-02-08 13:21:00,1.85167,1.85167,1.85145,1.85145,14000000.0
2005-02-08 13:22:00,1.85164,1.852,1.85164,1.85188,32100001.0
2005-02-08 13:23:00,1.85185,1.85218,1.85185,1.85215,68499999.0
2005-02-08 13:24:00,1.85205,1.85212,1.85186,1.85206,57900000.0
2005-02-08 13:25:00,1.85214,1.85214,1.85202,1.85202,36300000.0
2005-02-08 13:26:00,1.85211,1.85234,1.85211,1.85216,73299999.0
2005-02-08 13:27:00,1.85214,1.85214,1.852,1.85206,47100001.0
2005-02-08 13:28:00,1.85208,1.85219,1.85205,1.85216,63100000.0
2005-02-08 13:29:00,1.85216,1.85219,1.85204,1.85204,97900000.0
2005-02-08 13:30:00,1.85202,1.85229,1.85202,1.85203,108500000.0
2005-02-08 13:31:00,1.85215,1.85223,1.85198,1.85223,62300000.0
2005-02-08 13:32:00,1.85237,1.85251,1.85227,1.85242,81299999.0
2005-02-08 13:33:00,1.85282,1.8531,1.85266,1.85293,94500001.0
2005-02-08 13:34:00,1.85302,1.85302,1.85286,1.85293,68300001.0
2005-02-08 13:35:00,1.85298,1.85312,1.85295,1.85303,98100001.0
2005-02-08 13:36:00,1.85314,1.85314,1.85285,1.85295,106600000.0
2005-02-08 13:37:00,1.85295,1.85295,1.85283,1.85283,22500000.0
2005-02-08 13:38:00,1.85305,1.85335,1.85299,1.85321,83799999.0
2005-02-08 13:39:00,1.85325,1.85335,1.85305,1.85307,59999999.0
2005-02-08 13:40:00,1.8531,1.85312,1.853,1.8531,50800000.0
2005-02-08 13:41:00,1.85322,1.85322,1.853,1.85303,85000001.0
2005-02-08 13:42:00,1.85318,1.85333,1.85311,1.85323,57000001.0
2005-02-08 13:43:00,1.85319,1.85331,1.85304,1.85312,101599998.0
2005-02-08 13:44:00,1.85335,1.85342,1.85321,1.85332,85899999.0
2005-02-08 13:45:00,1.85338,1.85342,1.85325,1.85325,17200000.0
2005-02-08 13:46:00,1.8532,1.8532,1.8532,1.8532,38200000.0
2005-02-08 13:47:00,1.85327,1.85357,1.85327,1.85345,63900000.0
2005-02-08 13:48:00,1.85351,1.85351,1.85326,1.85327,100400000.0
2005-02-08 13:49:00,1.85327,1.85339,1.85315,1.85319,69200000.0
2005-02-08 13:50:00,1.85325,1.85341,1.85325,1.85341,29700000.0
2005-02-08 13:51:00,1.85335,1.85337,1.85306,1.85306,26800000.0
2005-02-08 13:52:00,1.85321,1.85321,1.85261,1.85295,98199998.0
2005-02-08 13:53:00,1.85305,1.85326,1.85295,1.8532,23700000.0
2005-02-08 13:54:00,1.85333,1.85333,1.85302,1.85302,58800001.0
2005-02-08 13:55:00,1.85297,1.85311,1.85297,1.85297,16400000.0
2005-02-08 13:56:00,1.85311,1.85383,1.85311,1.85383,55300000.0
2005-02-08 13:57:00,1.85395,1.85405,1.85364,1.85385,86800002.0
2005-02-08 13:58:00,1.85428,1.85459,1.85421,1.85441,36600000.0
2005-02-08 13:59:00,1.85475,1.85544,1.85473,1.85528,107400000.0
2005-02-08 14:00:00,1.85561,1.85561,1.85475,1.85475,115000002.0
2005-02-08 14:01:00,1.8549,1.85491,1.8548,1.85487,84799999.0
2005-02-08 14:02:00,1.85495,1.85546,1.85492,1.85533,137300003.0
2005-02-08 14:03:00,1.85579,1.85604,1.85564,1.85604,86100001.0
2005-02-08 14:04:00,1.85654,1.85654,1.85599,1.856,110500003.0
2005-02-08 14:05:00,1.85613,1.85613,1.85574,1.85574,19000000.0
2005-02-08 14:06:00,1.85575,1.85575,1.85547,1.85547,43500001.0
2005-02-08 14:07:00,1.85548,1.85567,1.85548,1.8556,40600000.0
2005-02-08 14:08:00,1.85569,1.85569,1.85524,1.85524,57500000.0
2005-02-08 14:09:00,1.85538,1.85563,1.85524,1.85543,62399999.0
2005-02-08 14:10:00,1.85562,1.85566,1.85541,1.85552,68100000.0
2005-02-08 14:11:00,1.85578,1.85596,1.85578,1.85589,25100000.0
2005-02-08 14:12:00,1.8562,1.85647,1.85605,1.85645,84700001.0
2005-02-08 14:13:00,1.85662,1.8568,1.85653,1.85665,72600000.0
2005-02-08 14:14:00,1.8566,1.85671,1.8565,1.8565,46000000.0
2005-02-08 14:15:00,1.85677,1.85687,1.85657,1.85679,47500000.0
2005-02-08 14:16:00,1.85731,1.85749,1.85715,1.85731,83800001.0
2005-02-08 14:17:00,1.85747,1.85747,1.85696,1.85696,78400001.0
2005-02-08 14:18:00,1.85695,1.85695,1.85659,1.85663,48900000.0
2005-02-08 14:19:00,1.85656,1.85684,1.85651,1.85679,63199999.0
2005-02-08 14:20:00,1.8567,1.85688,1.85669,1.85688,44600000.0
2005-02-08 14:21:00,1.85683,1.85701,1.85665,1.85669,72600002.0
2005-02-08 14:22:00,1.85682,1.85683,1.85627,1.85627,73899999.0
2005-02-08 14:23:00,1.85623,1.85655,1.85619,1.85655,65100000.0
2005-02-08 14:24:00,1.85644,1.85644,1.85615,1.85617,50499999.0
2005-02-08 14:25:00,1.85623,1.85637,1.85623,1.85628,95099999.0
2005-02-08 14:26:00,1.85624,1.85627,1.85597,1.85597,39100000.0
2005-02-08 14:27:00,1.85606,1.85606,1.85587,1.8559,64200000.0
2005-02-08 14:28:00,1.85583,1.85596,1.85583,1.85593,64899998.0
2005-02-08 14:29:00,1.85597,1.85597,1.85573,1.85587,42200000.0
2005-02-08 14:30:00,1.85593,1.85595,1.85554,1.85554,77099999.0
2005-02-08 14:31:00,1.85565,1.85581,1.85565,1.85571,76000001.0
2005-02-08 14:32:00,1.85605,1.85612,1.8559,1.85594,66300000.0
2005-02-08 14:33:00,1.85589,1.85609,1.85569,1.85569,25600000.0
2005-02-08 14:34:00,1.85547,1.85547,1.85511,1.85518,44200000.0
2005-02-08 14:35:00,1.85518,1.85537,1.85515,1.85526,130800002.0
2005-02-08 14:36:00,1.85536,1.8555,1.85528,1.85528,78300000.0
2005-02-08 14:37:00,1.85535,1.85593,1.85535,1.85563,107599999.0
2005-02-08 14:38:00,1.8558,1.8558,1.85569,1.85572,65100000.0
2005-02-08 14:39:00,1.85597,1.85597,1.85577,1.85588,83400002.0
2005-02-08 14:40:00,1.85589,1.85606,1.85581,1.85598,98999999.0
2005-02-08 14:41:00,1.85625,1.85625,1.8558,1.8558,33600000.0
2005-02-08 14:42:00,1.85588,1.85597,1.85568,1.85568,70300000.0
2005-02-08 14:43:00,1.85588,1.85588,1.85569,1.85571,39999999.0
2005-02-08 14:44:00,1.8559,1.8559,1.85563,1.85569,54499999.0
2005-02-08 14:45:00,1.85562,1.85568,1.85556,1.85556,83400002.0
2005-02-08 14:46:00,1.85568,1.85585,1.85568,1.85579,54100000.0
2005-02-08 14:47:00,1.85578,1.85612,1.85578,1.85591,91700001.0
2005-02-08 14:48:00,1.85597,1.85613,1.85591,1.85591,27300000.0
2005-02-08 14:49:00,1.85603,1.85619,1.85596,1.85617,66899999.0
2005-02-08 14:50:00,1.85628,1.85628,1.85574,1.85575,53900000.0
2005-02-08 14:51:00,1.85579,1.85597,1.85579,1.85583,72800001.0
2005-02-08 14:52:00,1.85592,1.85624,1.85592,1.85592,74499999.0
2005-02-08 14:53:00,1.85592,1.85603,1.85575,1.85603,44700000.0
2005-02-08 14:54:00,1.85601,1.85601,1.85573,1.85573,52100001.0
2005-02-08 14:55:00,1.85592,1.85611,1.85589,1.85611,101000003.0
2005-02-08 14:56:00,1.85616,1.85625,1.85595,1.85625,114900000.0
2005-02-08 14:57:00,1.85631,1.85639,1.85617,1.85625,107499999.0
2005-02-08 14:58:00,1.85635,1.85644,1.8563,1.8563,48900000.0
2005-02-08 14:59:00,1.85633,1.85644,1.85625,1.85625,30000000.0
2005-02-08 15:00:00,1.85613,1.85613,1.85591,1.85605,91799998.0
2005-02-08 15:01:00,1.85603,1.85625,1.85603,1.85615,48100000.0
2005-02-08 15:02:00,1.85633,1.85668,1.85633,1.8564,62700000.0
2005-02-08 15:03:00,1.85662,1.85662,1.85647,1.85657,53000000.0
2005-02-08 15:04:00,1.85671,1.85673,1.8563,1.8563,58500001.0
2005-02-08 15:05:00,1.8563,1.8563,1.85598,1.85615,87499999.0
2005-02-08 15:06:00,1.85616,1.85633,1.85616,1.85629,30900000.0
2005-02-08 15:07:00,1.85624,1.8563,1.85616,1.8563,100000001.0
2005-02-08 15:08:00,1.85632,1.8564,1.8561,1.85615,58100001.0
2005-02-08 15:09:00,1.85636,1.85637,1.85617,1.85627,69000001.0
2005-02-08 15:10:00,1.8563,1.85648,1.8563,1.85634,33600000.0
2005-02-08 15:11:00,1.85644,1.85651,1.85635,1.85635,30400000.0
2005-02-08 15:12:00,1.85646,1.85666,1.85646,1.85646,44700001.0
2005-02-08 15:13:00,1.8566,1.8566,1.85607,1.85611,106399999.0
2005-02-08 15:14:00,1.85631,1.85631,1.85598,1.85598,64900000.0
2005-02-08 15:15:00,1.85614,1.85614,1.85586,1.85594,99900001.0
2005-02-08 15:16:00,1.85612,1.85617,1.856,1.85603,109499999.0
2005-02-08 15:17:00,1.85603,1.85603,1.85569,1.85569,54600000.0
2005-02-08 15:18:00,1.85591,1.85591,1.85559,1.8558,135700002.0
2005-02-08 15:19:00,1.8558,1.8558,1.85528,1.85535,115100001.0
2005-02-08 15:20:00,1.85523,1.85538,1.85516,1.85535,104300000.0
2005-02-08 15:21:00,1.85535,1.85535,1.85507,1.85507,47500000.0
2005-02-08 15:22:00,1.85518,1.85518,1.85512,1.85512,33999999.0
2005-02-08 15:23:00,1.85535,1.85547,1.85527,1.85547,110800000.0
2005-02-08 15:24:00,1.85561,1.85561,1.85536,1.85536,96599999.0
2005-02-08 15:25:00,1.85536,1.85538,1.85521,1.85521,46170000.0
2005-02-08 15:26:00,1.85525,1.85536,1.85511,1.85512,62900000.0
2005-02-08 15:27:00,1.85528,1.85528,1.85506,1.8551,65100000.0
2005-02-08 15:28:00,1.85508,1.85518,1.85505,1.85512,53000001.0
2005-02-08 15:29:00,1.85522,1.85522,1.85479,1.85479,99599998.0
2005-02-08 15:30:00,1.8549,1.85504,1.8548,1.85484,49000000.0
2005-02-08 15:31:00,1.85492,1.85492,1.85461,1.85465,110500001.0
2005-02-08 15:32:00,1.85467,1.8549,1.85442,1.85442,85600001.0
2005-02-08 15:33:00,1.85458,1.85484,1.85441,1.85469,48000000.0
2005-02-08 15:34:00,1.85469,1.85478,1.85447,1.85447,60399999.0
2005-02-08 15:35:00,1.85493,1.85493,1.85457,1.85458,54000000.0
2005-02-08 15:36:00,1.8545,1.8545,1.85438,1.85445,30600000.0
2005-02-08 15:37:00,1.85454,1.85466,1.85452,1.85452,34600000.0
2005-02-08 15:38:00,1.85467,1.85476,1.85453,1.8546,80200001.0
2005-02-08 15:39:00,1.85478,1.85478,1.85455,1.85455,28300000.0
2005-02-08 15:40:00,1.85455,1.85461,1.85449,1.85451,40800000.0
2005-02-08 15:41:00,1.8547,1.85491,1.85455,1.85471,102000001.0
2005-02-08 15:42:00,1.85495,1.85528,1.85492,1.85518,77700000.0
2005-02-08 15:43:00,1.85528,1.85551,1.85523,1.85541,94400000.0
2005-02-08 15:44:00,1.85544,1.85554,1.85544,1.85552,78400001.0
2005-02-08 15:45:00,1.85564,1.85572,1.85558,1.85558,78399998.0
2005-02-08 15:46:00,1.85549,1.85549,1.85521,1.85543,91199999.0
2005-02-08 15:47:00,1.85563,1.85565,1.85554,1.85557,64099999.0
2005-02-08 15:48:00,1.85557,1.85557,1.85492,1.8551,79300001.0
2005-02-08 15:49:00,1.85528,1.8554,1.85522,1.85527,123600000.0
2005-02-08 15:50:00,1.85524,1.85538,1.85524,1.85528,65500001.0
2005-02-08 15:51:00,1.85527,1.85527,1.85513,1.8552,25400000.0
2005-02-08 15:52:00,1.85509,1.85521,1.85492,1.85492,91199999.0
2005-02-08 15:53:00,1.85486,1.85486,1.85447,1.85447,60800000.0
2005-02-08 15:54:00,1.8546,1.8546,1.85436,1.8544,42999999.0
2005-02-08 15:55:00,1.85449,1.85463,1.85447,1.85449,101270001.0
2005-02-08 15:56:00,1.85465,1.85465,1.85438,1.85438,25700000.0
2005-02-08 15:57:00,1.85447,1.85448,1.85415,1.85415,44700001.0
2005-02-08 15:58:00,1.85408,1.85449,1.85407,1.85445,65700000.0
2005-02-08 15:59:00,1.85461,1.85475,1.85454,1.85462,80900001.0
2005-02-08 16:00:00,1.85473,1.85497,1.85467,1.85483,38900000.0
2005-02-08 16:01:00,1.85507,1.85507,1.85488,1.85497,74800000.0
2005-02-08 16:02:00,1.85505,1.85517,1.85493,1.85493,97499999.0
2005-02-08 16:03:00,1.85486,1.85496,1.85481,1.85482,144999997.0
2005-02-08 16:04:00,1.85497,1.855,1.85479,1.85479,85100000.0
2005-02-08 16:05:00,1.85494,1.85494,1.85481,1.85481,35499999.0
2005-02-08 16:06:00,1.85462,1.85462,1.85436,1.85442,26900000.0
2005-02-08 16:07:00,1.85427,1.85447,1.85425,1.85429,89900001.0
2005-02-08 16:08:00,1.8544,1.85457,1.85428,1.85431,89870000.0
2005-02-08 16:09:00,1.85414,1.85414,1.85352,1.85358,27600000.0
2005-02-08 16:10:00,1.85353,1.85373,1.85341,1.85357,73600000.0
2005-02-08 16:11:00,1.85368,1.85401,1.85367,1.85401,38300000.0
2005-02-08 16:12:00,1.85365,1.85383,1.85363,1.85369,39800000.0
2005-02-08 16:13:00,1.85378,1.85381,1.85342,1.85342,108400001.0
2005-02-08 16:14:00,1.85325,1.85357,1.85324,1.85356,63900000.0
2005-02-08 16:15:00,1.85343,1.85371,1.85337,1.85363,57400000.0
2005-02-08 16:16:00,1.85379,1.85401,1.85379,1.85393,75800000.0
2005-02-08 16:17:00,1.8539,1.8539,1.85354,1.85363,124500000.0
2005-02-08 16:18:00,1.85378,1.85393,1.8537,1.85385,53199999.0
2005-02-08 16:19:00,1.85398,1.85439,1.85398,1.85438,81200002.0
2005-02-08 16:20:00,1.85423,1.85423,1.85393,1.85398,79799999.0
2005-02-08 16:21:00,1.85396,1.85396,1.85369,1.85388,43399998.0
2005-02-08 16:22:00,1.85373,1.85398,1.85373,1.85398,61700002.0
2005-02-08 16:23:00,1.85385,1.85412,1.85385,1.85401,76700000.0
2005-02-08 16:24:00,1.85404,1.85419,1.85398,1.85398,76700000.0
2005-02-08 16:25:00,1.85419,1.85419,1.85394,1.85394,55600002.0
2005-02-08 16:26:00,1.85411,1.85411,1.85404,1.85408,86800000.0
2005-02-08 16:27:00,1.85405,1.85439,1.85405,1.85423,85499998.0
2005-02-08 16:28:00,1.85445,1.85447,1.85406,1.85406,29700000.0
2005-02-08 16:29:00,1.85422,1.85422,1.8539,1.85395,50900001.0
2005-02-08 16:30:00,1.85407,1.85418,1.85399,1.85406,83099999.0
2005-02-08 16:31:00,1.85406,1.85443,1.85406,1.85432,66500000.0
2005-02-08 16:32:00,1.85438,1.85438,1.85408,1.85409,56800000.0
2005-02-08 16:33:00,1.85431,1.85461,1.85429,1.85455,105100000.0
2005-02-08 16:34:00,1.85458,1.85475,1.85457,1.85468,46100001.0
2005-02-08 16:35:00,1.85472,1.85482,1.85472,1.85479,24900000.0
2005-02-08 16:36:00,1.85474,1.85483,1.85468,1.85469,73500000.0
2005-02-08 16:37:00,1.85496,1.85496,1.8548,1.85488,44400000.0
2005-02-08 16:38:00,1.85482,1.85501,1.85482,1.855,84999997.0
2005-02-08 16:39:00,1.85491,1.85516,1.85491,1.85515,42000000.0
2005-02-08 16:40:00,1.85502,1.85504,1.85458,1.85458,26300000.0
2005-02-08 16:41:00,1.85423,1.85475,1.85423,1.85452,139299998.0
2005-02-08 16:42:00,1.8546,1.85476,1.85452,1.85462,100300001.0
2005-02-08 16:43:00,1.8548,1.85489,1.85455,1.85489,36100000.0
2005-02-08 16:44:00,1.855,1.85501,1.85481,1.85494,94400000.0
2005-02-08 16:45:00,1.85503,1.85514,1.85491,1.85502,95600001.0
2005-02-08 16:46:00,1.85505,1.85519,1.85477,1.85477,79800001.0
2005-02-08 16:47:00,1.85482,1.85484,1.85438,1.85438,95200001.0
2005-02-08 16:48:00,1.8545,1.8547,1.85436,1.85456,32900000.0
2005-02-08 16:49:00,1.85455,1.85459,1.85427,1.85437,19100000.0
2005-02-08 16:50:00,1.85449,1.85453,1.8542,1.8542,55400000.0
2005-02-08 16:51:00,1.85444,1.8545,1.85423,1.85441,123300000.0
2005-02-08 16:52:00,1.85438,1.85445,1.85429,1.85433,64700000.0
2005-02-08 16:53:00,1.85427,1.85438,1.85418,1.85438,52900000.0
2005-02-08 16:54:00,1.85453,1.85459,1.85433,1.8544,84200002.0
2005-02-08 16:55:00,1.85472,1.85482,1.85442,1.85442,47600001.0
2005-02-08 16:56:00,1.85442,1.85451,1.85414,1.85414,43800000.0
2005-02-08 16:57:00,1.85436,1.85436,1.85397,1.85407,96000001.0
2005-02-08 16:58:00,1.85412,1.85415,1.8539,1.85406,69599999.0
2005-02-08 16:59:00,1.85412,1.8542,1.85389,1.85405,137700001.0
2005-02-08 17:00:00,1.85393,1.8541,1.85385,1.85386,60300000.0
2005-02-08 17:01:00,1.85397,1.85406,1.8539,1.85398,25000000.0
2005-02-08 17:02:00,1.85408,1.85417,1.85394,1.85394,79000000.0
2005-02-08 17:03:00,1.85395,1.85406,1.85377,1.85377,120299996.0
2005-02-08 17:04:00,1.85388,1.854,1.85386,1.85394,95500000.0
2005-02-08 17:05:00,1.85415,1.85428,1.85402,1.85411,108600000.0
2005-02-08 17:06:00,1.85405,1.8542,1.85396,1.85404,88299999.0
2005-02-08 17:07:00,1.85403,1.85429,1.85403,1.85411,146699999.0
2005-02-08 17:08:00,1.8545,1.85455,1.85427,1.85447,26100000.0
2005-02-08 17:09:00,1.85438,1.85498,1.85438,1.85491,35500000.0
2005-02-08 17:10:00,1.85508,1.85638,1.85508,1.8563,40000000.0
2005-02-08 17:11:00,1.8562,1.8562,1.85578,1.8559,131399997.0
2005-02-08 17:12:00,1.85601,1.85652,1.85601,1.85643,110599998.0
2005-02-08 17:13:00,1.85647,1.85647,1.85617,1.85634,52800002.0
2005-02-08 17:14:00,1.85661,1.85664,1.85619,1.85619,65300001.0
2005-02-08 17:15:00,1.85596,1.85615,1.8558,1.8558,87300001.0
2005-02-08 17:16:00,1.85566,1.85583,1.85566,1.85577,105900001.0
2005-02-08 17:17:00,1.85571,1.85571,1.85536,1.8554,82300000.0
2005-02-08 17:18:00,1.85555,1.85588,1.85555,1.85567,43000000.0
2005-02-08 17:19:00,1.85579,1.8561,1.85579,1.85598,51400001.0
2005-02-08 17:20:00,1.85618,1.85627,1.85575,1.85575,94700000.0
2005-02-08 17:21:00,1.85584,1.85588,1.85554,1.85573,114700000.0
2005-02-08 17:22:00,1.85563,1.85592,1.85561,1.85581,27000000.0
2005-02-08 17:23:00,1.85563,1.85586,1.85555,1.85581,64500001.0
2005-02-08 17:24:00,1.85567,1.85567,1.85507,1.85507,21300000.0
2005-02-08 17:25:00,1.85517,1.85517,1.85475,1.85477,32500000.0
2005-02-08 17:26:00,1.85494,1.85507,1.85483,1.85497,72700000.0
2005-02-08 17:27:00,1.85496,1.85496,1.85476,1.85476,15400000.0
2005-02-08 17:28:00,1.85468,1.85493,1.85468,1.85483,48299999.0
2005-02-08 17:29:00,1.85504,1.85509,1.8547,1.85507,180700001.0
2005-02-08 17:30:00,1.85518,1.85581,1.85518,1.85575,102499999.0
2005-02-08 17:31:00,1.85584,1.85612,1.85584,1.8561,54400001.0
2005-02-08 17:32:00,1.85608,1.85608,1.85576,1.85579,52200000.0
2005-02-08 17:33:00,1.85586,1.85601,1.85563,1.85591,80900000.0
2005-02-08 17:34:00,1.85622,1.85648,1.85616,1.85648,89599999.0
2005-02-08 17:35:00,1.85663,1.85675,1.85651,1.85662,44100000.0
2005-02-08 17:36:00,1.85672,1.85674,1.85644,1.85644,58000000.0
2005-02-08 17:37:00,1.8564,1.85656,1.85625,1.85634,47900000.0
2005-02-08 17:38:00,1.8567,1.8567,1.85658,1.85664,44800000.0
2005-02-08 17:39:00,1.85671,1.8568,1.85658,1.8568,35600000.0
2005-02-08 17:40:00,1.85684,1.85703,1.85669,1.85695,43200000.0
2005-02-08 17:41:00,1.8572,1.85743,1.85711,1.85724,47200000.0
2005-02-08 17:42:00,1.8572,1.85758,1.85717,1.8575,47200000.0
2005-02-08 17:43:00,1.85755,1.85755,1.85692,1.857,45100000.0
2005-02-08 17:44:00,1.85697,1.85697,1.8559,1.8561,71800001.0
2005-02-08 17:45:00,1.85612,1.85621,1.85598,1.85598,37200000.0
2005-02-08 17:46:00,1.85625,1.85641,1.85599,1.85637,43700000.0
2005-02-08 17:47:00,1.85652,1.85663,1.8564,1.85651,136600002.0
2005-02-08 17:48:00,1.85638,1.85645,1.8561,1.85627,46900000.0
2005-02-08 17:49:00,1.85627,1.85633,1.85596,1.85609,67399999.0
2005-02-08 17:50:00,1.85596,1.8563,1.85596,1.85616,39299999.0
2005-02-08 17:51:00,1.85629,1.85629,1.85607,1.85611,30200000.0
2005-02-08 17:52:00,1.85633,1.85695,1.85633,1.85695,41000001.0
2005-02-08 17:53:00,1.85694,1.857,1.85629,1.85635,46200000.0
2005-02-08 17:54:00,1.85632,1.85632,1.85589,1.85595,57999998.0
2005-02-08 17:55:00,1.85607,1.85631,1.85607,1.85628,75200000.0
2005-02-08 17:56:00,1.85632,1.85632,1.85617,1.85623,80400000.0
2005-02-08 17:57:00,1.8564,1.8564,1.85619,1.85619,57700000.0
2005-02-08 17:58:00,1.85647,1.85655,1.8561,1.8561,50700000.0
2005-02-08 17:59:00,1.85616,1.85619,1.85563,1.85568,70200000.0
2005-02-08 18:00:00,1.85605,1.85608,1.85547,1.85565,92000000.0
2005-02-08 18:01:00,1.85599,1.85621,1.85589,1.85599,956500000.0
2005-02-08 18:02:00,1.85598,1.85603,1.85542,1.85542,963999999.0
2005-02-08 18:03:00,1.85536,1.85545,1.85471,1.85472,1191800003.0
2005-02-08 18:04:00,1.8549,1.85502,1.85472,1.8548,786099996.0
2005-02-08 18:05:00,1.85491,1.85537,1.85479,1.85525,1104900004.0
2005-02-08 18:06:00,1.85545,1.85585,1.85545,1.85581,865100000.0
2005-02-08 18:07:00,1.85601,1.85611,1.85533,1.85579,1165599995.0
2005-02-08 18:08:00,1.85578,1.85578,1.85477,1.85492,1259646990.0
2005-02-08 18:09:00,1.85501,1.85516,1.85471,1.85479,549100001.0
2005-02-08 18:10:00,1.85481,1.8551,1.85472,1.85472,738899996.0
2005-02-08 18:11:00,1.85496,1.85496,1.85474,1.85487,600900000.0
2005-02-08 18:12:00,1.85485,1.855,1.8547,1.8547,669000001.0
2005-02-08 18:13:00,1.85481,1.85526,1.85474,1.85507,443799994.0
2005-02-08 18:14:00,1.85528,1.85546,1.85515,1.85521,745899998.0
2005-02-08 18:15:00,1.85527,1.85539,1.85527,1.85527,871099998.0
2005-02-08 18:16:00,1.85527,1.85549,1.85498,1.85536,888399997.0
2005-02-08 18:17:00,1.8555,1.85577,1.8555,1.8557,448499998.0
2005-02-08 18:18:00,1.85575,1.85589,1.85571,1.85571,767299998.0
2005-02-08 18:19:00,1.85594,1.85704,1.85594,1.85684,616799993.0
2005-02-08 18:20:00,1.85712,1.85731,1.85692,1.85715,418800000.0
2005-02-08 18:21:00,1.85713,1.85739,1.85699,1.85704,808000003.0
2005-02-08 18:22:00,1.85719,1.85752,1.85707,1.85722,690999994.0
2005-02-08 18:23:00,1.85741,1.85747,1.857,1.85709,894100002.0
2005-02-08 18:24:00,1.85737,1.85754,1.85719,1.8574,899300006.0
2005-02-08 18:25:00,1.85737,1.85753,1.85697,1.85697,698499998.0
2005-02-08 18:26:00,1.85698,1.85743,1.85698,1.85701,591500000.0
2005-02-08 18:27:00,1.85678,1.85697,1.85671,1.85677,679899998.0
2005-02-08 18:28:00,1.85669,1.85699,1.85633,1.8569,476199996.0
2005-02-08 18:29:00,1.85715,1.85715,1.85666,1.85703,782599999.0
2005-02-08 18:30:00,1.85712,1.85712,1.85688,1.85688,644699998.0
2005-02-08 18:31:00,1.85716,1.85824,1.8571,1.85815,502500000.0
2005-02-08 18:32:00,1.85817,1.8583,1.85642,1.85823,330999999.0
2005-02-08 18:33:00,1.85823,1.85838,1.85788,1.85788,783949996.0
2005-02-08 18:34:00,1.85796,1.85796,1.85742,1.85742,826800002.0
2005-02-08 18:35:00,1.85757,1.85797,1.85752,1.85785,346200001.0
2005-02-08 18:36:00,1.85777,1.85793,1.85762,1.85762,47000000.0
2005-02-08 18:37:00,1.85763,1.85763,1.85689,1.85728,126099999.0
2005-02-08 18:38:00,1.85764,1.85807,1.85747,1.85793,223299999.0
2005-02-08 18:39:00,1.85793,1.85793,1.85731,1.85792,346799998.0
2005-02-08 18:40:00,1.85796,1.85807,1.85782,1.8579,373599998.0
2005-02-08 18:41:00,1.85798,1.85811,1.85791,1.85796,428799997.0
2005-02-08 18:42:00,1.85786,1.85796,1.85765,1.85766,160600001.0
2005-02-08 18:43:00,1.85797,1.85801,1.8577,1.85779,146899997.0
2005-02-08 18:44:00,1.85778,1.85813,1.85778,1.85782,420700004.0
2005-02-08 18:45:00,1.85773,1.85779,1.85736,1.85751,192699998.0
2005-02-08 18:46:00,1.85755,1.85758,1.8568,1.85695,239299996.0
2005-02-08 18:47:00,1.85678,1.85697,1.85641,1.85641,186400000.0
2005-02-08 18:48:00,1.85636,1.85636,1.85534,1.856,382099998.0
2005-02-08 18:49:00,1.85615,1.85641,1.85611,1.85625,80500000.0
2005-02-08 18:50:00,1.85622,1.85622,1.85547,1.8557,177900001.0
2005-02-08 18:51:00,1.85563,1.85563,1.85478,1.85489,471999996.0
2005-02-08 18:52:00,1.85505,1.8559,1.85505,1.85574,594299998.0
2005-02-08 18:53:00,1.85582,1.85605,1.85582,1.85584,292099997.0
2005-02-08 18:54:00,1.85576,1.85599,1.85572,1.85575,253999998.0
2005-02-08 18:55:00,1.85583,1.8559,1.8558,1.85582,811699996.0
2005-02-08 18:56:00,1.85583,1.8561,1.85583,1.85606,260399998.0
2005-02-08 18:57:00,1.85628,1.8563,1.85608,1.85612,418900003.0
2005-02-08 18:58:00,1.85622,1.85622,1.85597,1.85598,599399999.0
2005-02-08 18:59:00,1.85608,1.85608,1.85577,1.85585,479800006.0
2005-02-08 19:00:00,1.8563,1.85679,1.85615,1.85676,313100000.0
2005-02-08 19:01:00,1.85662,1.85689,1.85647,1.85649,67700000.0
2005-02-08 19:02:00,1.85663,1.85663,1.85618,1.85627,332800001.0
2005-02-08 19:03:00,1.85639,1.85698,1.85639,1.85643,555200004.0
2005-02-08 19:04:00,1.85681,1.85681,1.8561,1.8561,247699999.0
2005-02-08 19:05:00,1.85607,1.85607,1.8552,1.8552,100300001.0
2005-02-08 19:06:00,1.85534,1.85539,1.8548,1.85529,763500004.0
2005-02-08 19:07:00,1.8553,1.8555,1.8553,1.85543,385500002.0
2005-02-08 19:08:00,1.85538,1.85541,1.85523,1.85529,399899999.0
2005-02-08 19:09:00,1.85527,1.85533,1.85519,1.85527,246099999.0
2005-02-08 19:10:00,1.85527,1.85527,1.8549,1.8549,331199998.0
2005-02-08 19:11:00,1.855,1.85551,1.855,1.85543,100699999.0
2005-02-08 19:12:00,1.85563,1.85586,1.85548,1.8556,291700000.0
2005-02-08 19:13:00,1.85563,1.85571,1.85547,1.85563,399900002.0
2005-02-08 19:14:00,1.85567,1.85579,1.8554,1.85549,304099999.0
2005-02-08 19:15:00,1.85568,1.85576,1.85553,1.8556,237500001.0
2005-02-08 19:16:00,1.85567,1.85567,1.85547,1.8555,114199998.0
2005-02-08 19:17:00,1.85549,1.85549,1.85505,1.85508,270299999.0
2005-02-08 19:18:00,1.85513,1.85513,1.85498,1.85505,208400001.0
2005-02-08 19:19:00,1.85507,1.85537,1.85506,1.8551,254300001.0
2005-02-08 19:20:00,1.85511,1.85521,1.85507,1.8551,320900001.0
2005-02-08 19:21:00,1.85528,1.85536,1.85513,1.85522,327200001.0
2005-02-08 19:22:00,1.8553,1.8557,1.85515,1.85565,328000000.0
2005-02-08 19:23:00,1.85575,1.85635,1.85564,1.85623,288799998.0
2005-02-08 19:24:00,1.85636,1.85638,1.85599,1.85631,218700000.0
2005-02-08 19:25:00,1.85638,1.85638,1.85609,1.85618,96900001.0
2005-02-08 19:26:00,1.85625,1.8564,1.85619,1.85625,308700000.0
2005-02-08 19:27:00,1.85625,1.85636,1.85586,1.85594,563899999.0
2005-02-08 19:28:00,1.85593,1.85616,1.85593,1.85607,420099996.0
2005-02-08 19:29:00,1.85612,1.85628,1.85612,1.85612,291099997.0
2005-02-08 19:30:00,1.85607,1.85607,1.85584,1.85584,466299996.0
2005-02-08 19:31:00,1.85584,1.85604,1.85584,1.85597,250199999.0
2005-02-08 19:32:00,1.85612,1.85612,1.85589,1.85589,321599999.0
2005-02-08 19:33:00,1.85588,1.85591,1.85579,1.85579,254899998.0
2005-02-08 19:34:00,1.8557,1.85583,1.85569,1.8558,192999999.0
2005-02-08 19:35:00,1.85578,1.85586,1.8557,1.85582,330299996.0
2005-02-08 19:36:00,1.85584,1.8559,1.85573,1.85573,367700003.0
2005-02-08 19:37:00,1.85565,1.8558,1.85565,1.85578,276000002.0
2005-02-08 19:38:00,1.85585,1.8561,1.85585,1.85592,127100001.0
2005-02-08 19:39:00,1.8559,1.85593,1.85585,1.85593,124899999.0
2005-02-08 19:40:00,1.85593,1.856,1.85582,1.85582,402700002.0
2005-02-08 19:41:00,1.85608,1.8561,1.8559,1.85592,340100002.0
2005-02-08 19:42:00,1.856,1.85605,1.85595,1.85605,246600000.0
2005-02-08 19:43:00,1.8561,1.8561,1.85592,1.85592,197699999.0
2005-02-08 19:44:00,1.8559,1.856,1.85581,1.85582,309900003.0
2005-02-08 19:45:00,1.8558,1.85584,1.85569,1.85569,179250002.0
2005-02-08 19:46:00,1.85583,1.85585,1.85565,1.85565,259849998.0
2005-02-08 19:47:00,1.85577,1.8558,1.85564,1.85577,78000000.0
2005-02-08 19:48:00,1.85588,1.85592,1.8558,1.85581,282099997.0
2005-02-08 19:49:00,1.85587,1.8559,1.85584,1.85587,301000002.0
2005-02-08 19:50:00,1.85584,1.85589,1.85565,1.85578,257600000.0
2005-02-08 19:51:00,1.85578,1.85587,1.85572,1.85578,334200000.0
2005-02-08 19:52:00,1.85577,1.85588,1.85565,1.8558,157099998.0
2005-02-08 19:53:00,1.85585,1.85585,1.85583,1.85585,102000002.0
2005-02-08 19:54:00,1.85577,1.85577,1.85527,1.85534,210300004.0
2005-02-08 19:55:00,1.85534,1.85547,1.85528,1.85547,53800000.0
2005-02-08 19:56:00,1.85552,1.8556,1.8555,1.85553,197699999.0
2005-02-08 19:57:00,1.85553,1.85566,1.85551,1.85551,356700002.0
2005-02-08 19:58:00,1.85559,1.85563,1.85551,1.85552,353500000.0
2005-02-08 19:59:00,1.85543,1.85557,1.85517,1.85517,338600002.0
2005-02-08 20:00:00,1.85506,1.85514,1.85458,1.85495,197300000.0
2005-02-08 20:01:00,1.85495,1.85504,1.85489,1.85497,134099997.0
2005-02-08 20:02:00,1.85498,1.85511,1.85498,1.855,182399999.0
2005-02-08 20:03:00,1.85508,1.85514,1.85503,1.85503,90700001.0
2005-02-08 20:04:00,1.85505,1.85522,1.85505,1.8551,185599999.0
2005-02-08 20:05:00,1.85506,1.85533,1.85506,1.8552,153100000.0
2005-02-08 20:06:00,1.85517,1.8552,1.85504,1.85504,171600001.0
2005-02-08 20:07:00,1.85499,1.85512,1.85499,1.85508,112799998.0
2005-02-08 20:08:00,1.85514,1.85514,1.855,1.85506,304000000.0
2005-02-08 20:09:00,1.85496,1.85502,1.85489,1.85493,123100001.0
2005-02-08 20:10:00,1.8549,1.85495,1.85485,1.85487,111800000.0
2005-02-08 20:11:00,1.85495,1.85495,1.8549,1.85495,61100001.0
2005-02-08 20:12:00,1.8549,1.85498,1.85482,1.8549,637300000.0
2005-02-08 20:13:00,1.85487,1.85504,1.85486,1.85494,180249999.0
2005-02-08 20:14:00,1.85502,1.85514,1.85502,1.85507,145000000.0
2005-02-08 20:15:00,1.85512,1.85545,1.85508,1.85509,381599998.0
2005-02-08 20:16:00,1.85508,1.85528,1.85505,1.85516,88500001.0
2005-02-08 20:17:00,1.85512,1.85512,1.85492,1.85492,115699999.0
2005-02-08 20:18:00,1.85508,1.85508,1.85484,1.85493,207600001.0
2005-02-08 20:19:00,1.85491,1.85492,1.85484,1.85488,87800001.0
2005-02-08 20:20:00,1.85477,1.8548,1.85439,1.85439,217599999.0
2005-02-08 20:21:00,1.85442,1.85455,1.85423,1.85439,126299999.0
2005-02-08 20:22:00,1.8545,1.85472,1.8545,1.85455,101100000.0
2005-02-08 20:23:00,1.85455,1.85478,1.85454,1.85465,321399997.0
2005-02-08 20:24:00,1.85494,1.8551,1.85489,1.85498,113400001.0
2005-02-08 20:25:00,1.85514,1.85514,1.85492,1.85497,393900000.0
2005-02-08 20:26:00,1.85489,1.85511,1.85483,1.85483,409700001.0
2005-02-08 20:27:00,1.85512,1.85512,1.85498,1.85501,301900000.0
2005-02-08 20:28:00,1.85509,1.85509,1.85477,1.85483,349800000.0
2005-02-08 20:29:00,1.85505,1.85519,1.8548,1.85482,183800000.0
2005-02-08 20:30:00,1.85482,1.85508,1.85482,1.85495,815299997.0
2005-02-08 20:31:00,1.85502,1.85503,1.85484,1.85493,717299999.0
2005-02-08 20:32:00,1.85502,1.85521,1.85502,1.85502,649799998.0
2005-02-08 20:33:00,1.85498,1.85508,1.85482,1.85482,230399998.0
2005-02-08 20:34:00,1.85495,1.85495,1.8549,1.8549,70000000.0
2005-02-08 20:35:00,1.85483,1.85498,1.85477,1.85482,78500000.0
2005-02-08 20:36:00,1.85485,1.85495,1.85478,1.85479,204000002.0
2005-02-08 20:37:00,1.85489,1.85494,1.8548,1.8548,198169999.0
2005-02-08 20:38:00,1.85479,1.85498,1.85472,1.85486,249000000.0
2005-02-08 20:39:00,1.85488,1.85499,1.85484,1.85484,219499999.0
2005-02-08 20:40:00,1.85497,1.85498,1.8547,1.85482,127500000.0
2005-02-08 20:41:00,1.85467,1.8547,1.85448,1.85448,274199998.0
2005-02-08 20:42:00,1.85465,1.85483,1.85447,1.85465,34500000.0
2005-02-08 20:43:00,1.85474,1.85476,1.85456,1.8546,236300000.0
2005-02-08 20:44:00,1.8547,1.85475,1.85459,1.85459,399300001.0
2005-02-08 20:45:00,1.85459,1.85486,1.85459,1.85467,88500000.0
2005-02-08 20:46:00,1.85468,1.8549,1.85467,1.85467,130599999.0
2005-02-08 20:47:00,1.85485,1.85511,1.85485,1.85495,402999999.0
2005-02-08 20:48:00,1.85472,1.85475,1.85467,1.85475,89900000.0
2005-02-08 20:49:00,1.85486,1.85501,1.85473,1.85501,99399999.0
2005-02-08 20:50:00,1.85473,1.85478,1.85467,1.85475,279300000.0
2005-02-08 20:51:00,1.8548,1.85497,1.8548,1.8549,419099998.0
2005-02-08 20:52:00,1.855,1.855,1.85466,1.8548,170599998.0
2005-02-08 20:53:00,1.85495,1.85502,1.8548,1.85489,566599997.0
2005-02-08 20:54:00,1.85487,1.85498,1.85472,1.85472,399599997.0
2005-02-08 20:55:00,1.85492,1.85492,1.85452,1.85452,390700002.0
2005-02-08 20:56:00,1.85456,1.85471,1.85453,1.85453,447200003.0
2005-02-08 20:57:00,1.8545,1.8547,1.85399,1.85399,566499998.0
2005-02-08 20:58:00,1.85406,1.85414,1.85396,1.85408,224699998.0
2005-02-08 20:59:00,1.85413,1.85435,1.85402,1.85429,720999997.0
2005-02-08 21:00:00,1.85448,1.85455,1.85417,1.85437,361199999.0
2005-02-08 21:01:00,1.8544,1.85468,1.85435,1.85435,461100000.0
2005-02-08 21:02:00,1.85458,1.85458,1.85442,1.85442,186100002.0
2005-02-08 21:03:00,1.85442,1.8547,1.85436,1.8546,265600005.0
2005-02-08 21:04:00,1.85477,1.85482,1.85453,1.85472,124400000.0
2005-02-08 21:05:00,1.85485,1.85485,1.85456,1.85456,224099998.0
2005-02-08 21:06:00,1.85449,1.85466,1.85449,1.8546,178999996.0
2005-02-08 21:07:00,1.85464,1.85476,1.85464,1.85468,110800001.0
2005-02-08 21:08:00,1.85475,1.85497,1.85475,1.85492,45300000.0
2005-02-08 21:09:00,1.85496,1.85498,1.85469,1.85469,119699997.0
2005-02-08 21:10:00,1.85484,1.85499,1.85478,1.85495,100700002.0
2005-02-08 21:11:00,1.85489,1.855,1.85487,1.85487,176699999.0
2005-02-08 21:12:00,1.85502,1.85502,1.85478,1.85478,80700000.0
2005-02-08 21:13:00,1.85481,1.855,1.85478,1.85479,200699998.0
2005-02-08 21:14:00,1.8548,1.85491,1.85472,1.85472,416499999.0
2005-02-08 21:15:00,1.85489,1.85489,1.85446,1.85461,223099999.0
2005-02-08 21:16:00,1.85476,1.85499,1.85462,1.85462,109199999.0
2005-02-08 21:17:00,1.85455,1.85485,1.85455,1.8548,194300001.0
2005-02-08 21:18:00,1.85496,1.85496,1.85477,1.85479,45100002.0
2005-02-08 21:19:00,1.85502,1.85502,1.85487,1.85487,67400000.0
2005-02-08 21:20:00,1.85484,1.85492,1.85469,1.85469,363499994.0
2005-02-08 21:21:00,1.85469,1.85479,1.85448,1.8547,218600000.0
2005-02-08 21:22:00,1.85477,1.85492,1.85469,1.85471,221700001.0
2005-02-08 21:23:00,1.85477,1.85482,1.8547,1.85477,68199999.0
2005-02-08 21:24:00,1.85473,1.85484,1.85473,1.85473,135600000.0
2005-02-08 21:25:00,1.85472,1.85485,1.8546,1.8546,164799999.0
2005-02-08 21:26:00,1.85491,1.85491,1.8547,1.8547,23700000.0
2005-02-08 21:27:00,1.8546,1.85465,1.8546,1.8546,151499999.0
2005-02-08 21:28:00,1.85468,1.85472,1.85462,1.85468,231599997.0
2005-02-08 21:29:00,1.85463,1.85477,1.85456,1.85462,149399997.0
2005-02-08 21:30:00,1.85465,1.85469,1.85455,1.85459,73800000.0
2005-02-08 21:31:00,1.85463,1.85477,1.85445,1.85451,59600001.0
2005-02-08 21:32:00,1.85444,1.85469,1.85422,1.85437,162700000.0
2005-02-08 21:33:00,1.85458,1.85478,1.85454,1.85471,272199999.0
2005-02-08 21:34:00,1.85478,1.85486,1.85469,1.85469,213000000.0
2005-02-08 21:35:00,1.85477,1.8549,1.85477,1.85479,21900000.0
2005-02-08 21:36:00,1.85479,1.855,1.85479,1.85481,61700000.0
2005-02-08 21:37:00,1.85477,1.85487,1.85477,1.85485,210700002.0
2005-02-08 21:38:00,1.85487,1.85511,1.85487,1.8549,122000001.0
2005-02-08 21:39:00,1.85492,1.8551,1.8549,1.8549,56200000.0
2005-02-08 21:40:00,1.85509,1.85509,1.85484,1.85484,105899998.0
2005-02-08 21:41:00,1.85481,1.85496,1.85477,1.85477,177899999.0
2005-02-08 21:42:00,1.85475,1.85492,1.85475,1.85481,123700003.0
2005-02-08 21:43:00,1.85475,1.85482,1.85467,1.85467,48400000.0
2005-02-08 21:44:00,1.85484,1.855,1.85479,1.85484,94600000.0
2005-02-08 21:45:00,1.85486,1.85499,1.85486,1.85487,70700000.0
2005-02-08 21:46:00,1.85487,1.85501,1.85487,1.85494,133600000.0
2005-02-08 21:47:00,1.85497,1.85512,1.85494,1.85495,169899998.0
2005-02-08 21:48:00,1.85508,1.85511,1.85501,1.85501,110400000.0
2005-02-08 21:49:00,1.85511,1.85511,1.85482,1.85482,69800000.0
2005-02-08 21:50:00,1.85517,1.85522,1.85489,1.85503,80700000.0
2005-02-08 21:51:00,1.85524,1.85541,1.85511,1.85525,143500001.0
2005-02-08 21:52:00,1.85526,1.8554,1.85521,1.85528,60499999.0
2005-02-08 21:53:00,1.85532,1.85546,1.85524,1.85524,72700001.0
2005-02-08 21:54:00,1.85525,1.85525,1.85515,1.85515,92200001.0
2005-02-08 21:55:00,1.85514,1.85542,1.85462,1.85479,173000000.0
2005-02-08 21:56:00,1.85476,1.85476,1.85432,1.8547,106149999.0
2005-02-08 21:57:00,1.85503,1.85503,1.85472,1.85472,98100002.0
2005-02-08 21:58:00,1.85475,1.855,1.85475,1.85482,97400000.0
2005-02-08 21:59:00,1.85506,1.85506,1.85441,1.85449,404699999.0
2005-02-08 22:00:00,1.85465,1.85484,1.85456,1.85462,130400000.0
2005-02-08 22:01:00,1.8548,1.85493,1.85466,1.85468,120100002.0
2005-02-08 22:02:00,1.85507,1.8552,1.8549,1.8552,146900000.0
2005-02-08 22:03:00,1.85481,1.85494,1.85474,1.85474,93499998.0
2005-02-08 22:04:00,1.85495,1.85495,1.85483,1.85483,359900000.0
2005-02-08 22:05:00,1.8548,1.8548,1.85475,1.8548,145599998.0
2005-02-08 22:06:00,1.85479,1.85481,1.85473,1.85473,41900000.0
2005-02-08 22:07:00,1.85485,1.855,1.85475,1.85475,47800000.0
2005-02-08 22:08:00,1.85472,1.85477,1.8547,1.8547,46800000.0
2005-02-08 22:09:00,1.85478,1.85491,1.85478,1.85483,41300001.0
2005-02-08 22:10:00,1.85465,1.85491,1.85461,1.85491,70500000.0
2005-02-08 22:11:00,1.85497,1.85497,1.85482,1.85486,49500001.0
2005-02-08 22:12:00,1.85505,1.85505,1.85462,1.85462,139700000.0
2005-02-08 22:13:00,1.8546,1.85478,1.85456,1.85456,100499999.0
2005-02-08 22:14:00,1.85459,1.85479,1.85459,1.85474,46100001.0
2005-02-08 22:15:00,1.85478,1.85492,1.85467,1.85467,199200000.0
2005-02-08 22:16:00,1.85473,1.85475,1.85461,1.85463,286200000.0
2005-02-08 22:17:00,1.85467,1.85485,1.85467,1.85485,94999998.0
2005-02-08 22:18:00,1.85486,1.85486,1.85461,1.85461,47900000.0
2005-02-08 22:19:00,1.85488,1.85514,1.85488,1.85514,42100000.0
2005-02-08 22:20:00,1.85463,1.85475,1.85463,1.85475,52600001.0
2005-02-08 22:21:00,1.85478,1.85478,1.85465,1.85466,77600001.0
2005-02-08 22:22:00,1.85483,1.85483,1.85466,1.85466,64900001.0
2005-02-08 22:23:00,1.85473,1.85476,1.85456,1.85458,153999999.0
2005-02-08 22:24:00,1.85461,1.85469,1.85457,1.85457,34000000.0
2005-02-08 22:25:00,1.85464,1.85476,1.8546,1.8546,76200001.0
2005-02-08 22:26:00,1.8547,1.85475,1.8547,1.85475,11100000.0
2005-02-08 22:27:00,1.85485,1.85487,1.85471,1.85474,60100000.0
2005-02-08 22:28:00,1.8549,1.8549,1.85465,1.85477,36400000.0
2005-02-08 22:29:00,1.85477,1.85477,1.85457,1.85457,248800000.0
2005-02-08 22:30:00,1.85458,1.8546,1.85455,1.85455,73650000.0
2005-02-08 22:31:00,1.85497,1.85497,1.85469,1.85496,59500000.0
2005-02-08 22:32:00,1.85458,1.85484,1.85458,1.85458,183099999.0
2005-02-08 22:33:00,1.85462,1.85497,1.85462,1.85467,133400001.0
2005-02-08 22:34:00,1.85458,1.85471,1.85411,1.85423,195799999.0
2005-02-08 22:35:00,1.85427,1.85448,1.8542,1.85426,99799998.0
2005-02-08 22:36:00,1.8546,1.8546,1.85397,1.85397,61300000.0
2005-02-08 22:37:00,1.85422,1.85427,1.85397,1.85413,73500000.0
2005-02-08 22:38:00,1.85422,1.85448,1.85422,1.85441,43800000.0
2005-02-08 22:39:00,1.85442,1.85443,1.85424,1.85424,51700001.0
2005-02-08 22:40:00,1.85446,1.85446,1.8543,1.85432,69400000.0
2005-02-08 22:41:00,1.85446,1.85446,1.85419,1.85422,63000000.0
2005-02-08 22:42:00,1.85432,1.85436,1.85409,1.85409,50300001.0
2005-02-08 22:43:00,1.85418,1.85434,1.85417,1.85426,87300000.0
2005-02-08 22:44:00,1.85429,1.85439,1.8542,1.85425,137300000.0
2005-02-08 22:45:00,1.85425,1.8543,1.85416,1.85425,102299998.0
2005-02-08 22:46:00,1.85433,1.85442,1.85424,1.85424,75500001.0
2005-02-08 22:47:00,1.85426,1.85444,1.85426,1.85428,73399999.0
2005-02-08 22:48:00,1.85447,1.85447,1.85424,1.85424,63100001.0
2005-02-08 22:49:00,1.85427,1.85431,1.85408,1.85408,82500000.0
2005-02-08 22:50:00,1.85428,1.85428,1.85412,1.8542,34600000.0
2005-02-08 22:51:00,1.85421,1.85421,1.85393,1.85401,75200000.0
2005-02-08 22:52:00,1.85416,1.85425,1.85408,1.85408,86500000.0
2005-02-08 22:53:00,1.85402,1.85402,1.85375,1.854,34000000.0
2005-02-08 22:54:00,1.854,1.85404,1.85396,1.85396,86599999.0
2005-02-08 22:55:00,1.854,1.85414,1.85397,1.85397,55100001.0
2005-02-08 22:56:00,1.85402,1.85405,1.85392,1.85392,69600001.0
2005-02-08 22:57:00,1.85395,1.85417,1.85395,1.85404,50200000.0
2005-02-08 22:58:00,1.85414,1.85434,1.85412,1.85426,92500001.0
2005-02-08 22:59:00,1.85426,1.85441,1.85419,1.8542,89200000.0
2005-02-08 23:00:00,1.8541,1.8541,1.85395,1.85395,66700000.0
2005-02-08 23:01:00,1.85422,1.85443,1.85413,1.85414,56799999.0
2005-02-08 23:02:00,1.85423,1.85445,1.85423,1.85435,36700000.0
2005-02-08 23:03:00,1.85446,1.85449,1.85446,1.85449,5000000.0
2005-02-08 23:04:00,1.85446,1.85446,1.85418,1.85418,45500000.0
2005-02-08 23:05:00,1.85412,1.85428,1.85408,1.85408,61200001.0
2005-02-08 23:06:00,1.85408,1.85408,1.85393,1.854,34599999.0
2005-02-08 23:07:00,1.854,1.85411,1.854,1.854,35500000.0
2005-02-08 23:08:00,1.8541,1.8542,1.85406,1.85413,104199998.0
2005-02-08 23:09:00,1.85417,1.85434,1.85417,1.85417,65599998.0
2005-02-08 23:10:00,1.85453,1.85458,1.85434,1.85444,60300001.0
2005-02-08 23:11:00,1.85451,1.85451,1.8543,1.85438,60000000.0
2005-02-08 23:12:00,1.85447,1.85466,1.85435,1.85435,29700000.0
2005-02-08 23:13:00,1.8544,1.85455,1.8544,1.85442,69200000.0
2005-02-08 23:14:00,1.85434,1.85454,1.85424,1.85445,122300001.0
2005-02-08 23:15:00,1.85442,1.85442,1.85422,1.85422,28800000.0
2005-02-08 23:16:00,1.85428,1.85448,1.85428,1.85436,84099999.0
2005-02-08 23:17:00,1.85438,1.85444,1.85435,1.85444,42500000.0
2005-02-08 23:18:00,1.85442,1.85446,1.85426,1.85442,83700000.0
2005-02-08 23:19:00,1.85443,1.8545,1.8544,1.8544,73800000.0
2005-02-08 23:20:00,1.85442,1.85442,1.85413,1.85413,42300000.0
2005-02-08 23:21:00,1.85415,1.85438,1.85415,1.85435,63900000.0
2005-02-08 23:22:00,1.85428,1.85436,1.85423,1.85428,67900000.0
2005-02-08 23:23:00,1.85419,1.85432,1.85416,1.85432,24600000.0
2005-02-08 23:24:00,1.85433,1.85433,1.85423,1.85427,42400001.0
2005-02-08 23:25:00,1.8542,1.8542,1.8542,1.8542,8800000.0
2005-02-08 23:26:00,1.85427,1.85427,1.85415,1.85415,30700000.0
2005-02-08 23:27:00,1.85417,1.85422,1.85412,1.85417,43300000.0
2005-02-08 23:28:00,1.85443,1.85444,1.85429,1.85444,15700000.0
2005-02-08 23:29:00,1.85425,1.85425,1.8542,1.85423,120000001.0
2005-02-08 23:30:00,1.85422,1.85422,1.85415,1.8542,16100000.0
2005-02-08 23:31:00,1.85405,1.85414,1.854,1.854,58300001.0
2005-02-08 23:32:00,1.85407,1.8543,1.85407,1.8542,49500000.0
2005-02-08 23:33:00,1.85423,1.85423,1.85413,1.85423,67500001.0
2005-02-08 23:34:00,1.8542,1.85431,1.8542,1.85428,89099997.0
2005-02-08 23:35:00,1.85425,1.85437,1.85425,1.85437,13800000.0
2005-02-08 23:36:00,1.85435,1.85435,1.85435,1.85435,16799999.0
2005-02-08 23:37:00,1.8544,1.8545,1.85439,1.85448,68600000.0
2005-02-08 23:38:00,1.85447,1.85459,1.85444,1.85448,27200000.0
2005-02-08 23:39:00,1.85448,1.85451,1.85439,1.85439,26600000.0
2005-02-08 23:40:00,1.85437,1.85442,1.85428,1.85437,110599997.0
2005-02-08 23:41:00,1.85427,1.8545,1.85427,1.8545,9600000.0
2005-02-08 23:42:00,1.85449,1.85464,1.85446,1.85446,27400000.0
2005-02-08 23:43:00,1.8546,1.85467,1.8546,1.85465,101499999.0
2005-02-08 23:44:00,1.85492,1.85501,1.85471,1.85501,30300000.0
2005-02-08 23:45:00,1.85473,1.85473,1.85455,1.85469,43400001.0
2005-02-08 23:46:00,1.85462,1.85462,1.85451,1.85451,52500001.0
2005-02-08 23:47:00,1.85458,1.85459,1.85452,1.85452,54700001.0
2005-02-08 23:48:00,1.85466,1.85484,1.85458,1.85476,79200000.0
2005-02-08 23:49:00,1.8549,1.85495,1.8549,1.85495,26670000.0
2005-02-08 23:50:00,1.85495,1.85495,1.85475,1.85475,31599999.0
2005-02-08 23:51:00,1.85474,1.855,1.85474,1.85496,31300000.0
2005-02-08 23:52:00,1.85487,1.85487,1.85454,1.85478,31600000.0
2005-02-08 23:53:00,1.8548,1.8548,1.8548,1.8548,500000.0
2005-02-08 23:54:00,1.85485,1.85492,1.85479,1.85487,42600000.0
2005-02-08 23:55:00,1.85482,1.85486,1.85482,1.85483,37400000.0
2005-02-08 23:56:00,1.85486,1.85489,1.85486,1.85489,33600000.0
2005-02-08 23:57:00,1.85469,1.85469,1.85461,1.85461,6000000.0
2005-02-08 23:58:00,1.85452,1.85458,1.85432,1.8544,105900003.0
2005-02-08 23:59:00,1.85447,1.85449,1.85432,1.85432,88800001.0
2005-02-09 00:00:00,1.85433,1.85435,1.85433,1.85435,20100000.0
2005-02-09 00:01:00,1.8546,1.85479,1.85446,1.85479,65700000.0
2005-02-09 00:02:00,1.85457,1.85464,1.85447,1.85449,60799999.0
2005-02-09 00:03:00,1.85455,1.85471,1.85439,1.85471,37500000.0
2005-02-09 00:04:00,1.85472,1.85472,1.85438,1.85439,46700001.0
2005-02-09 00:05:00,1.8544,1.85455,1.85434,1.85437,99900002.0
2005-02-09 00:06:00,1.8545,1.85454,1.85433,1.85449,37900000.0
2005-02-09 00:07:00,1.85445,1.85446,1.85435,1.85446,75300000.0
2005-02-09 00:08:00,1.85457,1.85457,1.85437,1.85446,49300000.0
2005-02-09 00:09:00,1.85443,1.8546,1.85437,1.85437,56599999.0
2005-02-09 00:10:00,1.85447,1.85459,1.8542,1.85445,91100000.0
2005-02-09 00:11:00,1.8547,1.8547,1.8542,1.85443,57700001.0
2005-02-09 00:12:00,1.85435,1.85456,1.85409,1.8541,87000000.0
2005-02-09 00:13:00,1.85425,1.85452,1.85425,1.85444,52400000.0
2005-02-09 00:14:00,1.85437,1.85445,1.8542,1.85427,58700000.0
2005-02-09 00:15:00,1.85425,1.85456,1.85425,1.85456,75899999.0
2005-02-09 00:16:00,1.85456,1.85462,1.85445,1.8546,83800000.0
2005-02-09 00:17:00,1.85434,1.85441,1.85434,1.85441,7500000.0
2005-02-09 00:18:00,1.85442,1.85442,1.85438,1.85438,25200000.0
2005-02-09 00:19:00,1.85435,1.85435,1.85425,1.8543,40300001.0
2005-02-09 00:20:00,1.85425,1.85425,1.85425,1.85425,7200000.0
2005-02-09 00:21:00,1.85443,1.85445,1.85427,1.85444,116599997.0
2005-02-09 00:22:00,1.85427,1.85435,1.85427,1.85435,42199999.0
2005-02-09 00:23:00,1.85437,1.85437,1.8543,1.85435,43999999.0
2005-02-09 00:24:00,1.85455,1.85465,1.85454,1.85465,20700000.0
2005-02-09 00:25:00,1.8542,1.85435,1.8542,1.8542,26800000.0
2005-02-09 00:26:00,1.85417,1.85417,1.85391,1.85399,47400000.0
2005-02-09 00:27:00,1.8542,1.85429,1.8541,1.85429,61800002.0
2005-02-09 00:28:00,1.85403,1.85403,1.85382,1.85389,62500000.0
2005-02-09 00:29:00,1.85433,1.85439,1.85402,1.85415,45900000.0
2005-02-09 00:30:00,1.85395,1.85395,1.8539,1.8539,14300000.0
2005-02-09 00:31:00,1.85388,1.85394,1.85388,1.8539,41100000.0
2005-02-09 00:32:00,1.85386,1.85389,1.85386,1.85389,35100000.0
2005-02-09 00:33:00,1.85412,1.85418,1.85412,1.85418,39000000.0
2005-02-09 00:34:00,1.85385,1.85385,1.85382,1.85382,32199999.0
2005-02-09 00:35:00,1.85393,1.85399,1.85393,1.85399,11300000.0
2005-02-09 00:36:00,1.85378,1.85387,1.85378,1.85387,46200000.0
2005-02-09 00:37:00,1.85383,1.85395,1.85382,1.85393,55900002.0
2005-02-09 00:38:00,1.85378,1.85388,1.85371,1.85388,96599998.0
2005-02-09 00:39:00,1.85369,1.85369,1.85313,1.85313,37099999.0
2005-02-09 00:40:00,1.85355,1.85355,1.8532,1.85327,53799998.0
2005-02-09 00:41:00,1.85347,1.85358,1.85341,1.85358,27000000.0
2005-02-09 00:42:00,1.85357,1.85357,1.85318,1.85318,31900000.0
2005-02-09 00:43:00,1.8532,1.85327,1.8532,1.85327,28199999.0
2005-02-09 00:44:00,1.8533,1.8533,1.85312,1.85312,27100000.0
2005-02-09 00:45:00,1.8533,1.8535,1.8532,1.85343,76000001.0
2005-02-09 00:46:00,1.8531,1.85329,1.85309,1.85329,103000000.0
2005-02-09 00:47:00,1.8533,1.85335,1.85327,1.85332,41000000.0
2005-02-09 00:48:00,1.85325,1.8535,1.85315,1.85348,67200001.0
2005-02-09 00:49:00,1.85342,1.8536,1.85331,1.85331,93600002.0
2005-02-09 00:50:00,1.8536,1.85369,1.85351,1.85366,48800001.0
2005-02-09 00:51:00,1.85335,1.85342,1.85325,1.85325,41200000.0
2005-02-09 00:52:00,1.85325,1.85347,1.85325,1.85346,34400000.0
2005-02-09 00:53:00,1.85333,1.85362,1.85333,1.85361,45900001.0
2005-02-09 00:54:00,1.8534,1.85345,1.8534,1.85345,74400002.0
2005-02-09 00:55:00,1.8534,1.8535,1.85335,1.8535,74500000.0
2005-02-09 00:56:00,1.85343,1.85343,1.85337,1.85337,15100000.0
2005-02-09 00:57:00,1.85341,1.85343,1.85336,1.8534,62200000.0
2005-02-09 00:58:00,1.85328,1.8534,1.85328,1.85337,73200001.0
2005-02-09 00:59:00,1.8534,1.8534,1.85318,1.85336,84100000.0
2005-02-09 01:00:00,1.8534,1.85343,1.85322,1.85333,108000000.0
2005-02-09 01:01:00,1.8534,1.85348,1.85335,1.85335,24500000.0
2005-02-09 01:02:00,1.85334,1.85358,1.85334,1.85351,33500000.0
2005-02-09 01:03:00,1.85365,1.85365,1.85355,1.85365,29800000.0
2005-02-09 01:04:00,1.85359,1.85359,1.85333,1.85333,72199999.0
2005-02-09 01:05:00,1.85345,1.8535,1.85332,1.85332,63100000.0
2005-02-09 01:06:00,1.85336,1.85348,1.85336,1.85348,25500000.0
2005-02-09 01:07:00,1.85346,1.85348,1.85333,1.85333,56599999.0
2005-02-09 01:08:00,1.85333,1.85349,1.85333,1.85337,58499999.0
2005-02-09 01:09:00,1.85326,1.85362,1.85326,1.85362,84000000.0
2005-02-09 01:10:00,1.85347,1.85361,1.85342,1.85356,47800000.0
2005-02-09 01:11:00,1.85363,1.85363,1.85351,1.85354,41400001.0
2005-02-09 01:12:00,1.85353,1.85362,1.85353,1.85354,27250000.0
2005-02-09 01:13:00,1.8538,1.85386,1.85364,1.85365,35000000.0
2005-02-09 01:14:00,1.85387,1.85388,1.85357,1.85357,39000000.0
2005-02-09 01:15:00,1.85355,1.85391,1.85355,1.85391,149900000.0
2005-02-09 01:16:00,1.85403,1.85413,1.85398,1.85413,24300000.0
2005-02-09 01:17:00,1.85394,1.85402,1.85383,1.85389,25000000.0
2005-02-09 01:18:00,1.85412,1.85424,1.85402,1.85402,22800000.0
2005-02-09 01:19:00,1.85406,1.85425,1.85397,1.85412,79800001.0
2005-02-09 01:20:00,1.85412,1.85417,1.85401,1.85401,51400000.0
2005-02-09 01:21:00,1.85401,1.85405,1.85393,1.85393,81900000.0
2005-02-09 01:22:00,1.85409,1.85422,1.85402,1.85405,93600000.0
2005-02-09 01:23:00,1.85403,1.85403,1.85402,1.85402,9700000.0
2005-02-09 01:24:00,1.85395,1.85395,1.85373,1.8539,29100000.0
2005-02-09 01:25:00,1.85394,1.85394,1.85365,1.85383,65200000.0
2005-02-09 01:26:00,1.85388,1.85388,1.85364,1.85364,50500000.0
2005-02-09 01:27:00,1.85358,1.85379,1.85358,1.85379,36500000.0
2005-02-09 01:28:00,1.85373,1.85373,1.85349,1.85349,32700000.0
2005-02-09 01:29:00,1.85381,1.85381,1.85361,1.85367,66899999.0
2005-02-09 01:30:00,1.85381,1.85381,1.85356,1.85356,82400003.0
2005-02-09 01:31:00,1.85378,1.85378,1.85365,1.85365,12100000.0
2005-02-09 01:32:00,1.85359,1.85393,1.85359,1.85379,68600001.0
2005-02-09 01:33:00,1.85368,1.85382,1.85368,1.85382,85100001.0
2005-02-09 01:34:00,1.85381,1.85381,1.85357,1.85362,32800000.0
2005-02-09 01:35:00,1.85355,1.85359,1.85303,1.85303,52499999.0
2005-02-09 01:36:00,1.85342,1.8535,1.85299,1.85337,47300000.0
2005-02-09 01:37:00,1.85349,1.8537,1.85345,1.8537,48999999.0
2005-02-09 01:38:00,1.8537,1.85377,1.8537,1.8537,75299999.0
2005-02-09 01:39:00,1.85388,1.85388,1.85385,1.85388,79200001.0
2005-02-09 01:40:00,1.85365,1.8537,1.85347,1.8537,46700000.0
2005-02-09 01:41:00,1.85362,1.85362,1.85342,1.85357,73800000.0
2005-02-09 01:42:00,1.85358,1.8536,1.85343,1.85343,61600001.0
2005-02-09 01:43:00,1.85348,1.8535,1.85348,1.85348,12500000.0
2005-02-09 01:44:00,1.8536,1.85369,1.85353,1.85353,34300000.0
2005-02-09 01:45:00,1.85343,1.85343,1.85332,1.85332,30299999.0
2005-02-09 01:46:00,1.85334,1.85344,1.85334,1.85334,74500000.0
2005-02-09 01:47:00,1.8534,1.85344,1.85334,1.85334,35500000.0
2005-02-09 01:48:00,1.8535,1.8535,1.8534,1.85347,36999999.0
2005-02-09 01:49:00,1.8534,1.85347,1.85315,1.85315,111200002.0
2005-02-09 01:50:00,1.85323,1.85341,1.85323,1.85332,82699999.0
2005-02-09 01:51:00,1.85338,1.85338,1.8533,1.85338,62899998.0
2005-02-09 01:52:00,1.8534,1.85345,1.85337,1.8534,45200000.0
2005-02-09 01:53:00,1.85354,1.85361,1.85354,1.85361,6400000.0
2005-02-09 01:54:00,1.85334,1.8534,1.85325,1.85325,20700000.0
2005-02-09 01:55:00,1.8532,1.85325,1.8532,1.8532,24500000.0
2005-02-09 01:56:00,1.85341,1.85341,1.85321,1.85341,73300001.0
2005-02-09 01:57:00,1.8532,1.8532,1.85317,1.8532,56400001.0
2005-02-09 01:58:00,1.85325,1.85337,1.85299,1.85323,49500000.0
2005-02-09 01:59:00,1.85325,1.85334,1.85325,1.85331,47600001.0
2005-02-09 02:00:00,1.8533,1.85338,1.85326,1.85337,63900000.0
2005-02-09 02:01:00,1.85335,1.85336,1.85325,1.85336,31600000.0
2005-02-09 02:02:00,1.85332,1.85332,1.85322,1.85322,26200000.0
2005-02-09 02:03:00,1.85331,1.85343,1.85331,1.85337,78700000.0
2005-02-09 02:04:00,1.85315,1.85315,1.85291,1.85306,112400000.0
2005-02-09 02:05:00,1.85315,1.85325,1.85315,1.85325,15900000.0
2005-02-09 02:06:00,1.8532,1.85328,1.85313,1.85325,58500001.0
2005-02-09 02:07:00,1.85318,1.85318,1.85297,1.85308,66100001.0
2005-02-09 02:08:00,1.85312,1.85312,1.85302,1.85302,38500001.0
2005-02-09 02:09:00,1.853,1.85314,1.85286,1.85286,106200002.0
2005-02-09 02:10:00,1.85287,1.85296,1.85247,1.85247,96800001.0
2005-02-09 02:11:00,1.85248,1.85249,1.85231,1.85238,58400000.0
2005-02-09 02:12:00,1.85256,1.85266,1.85238,1.85238,30900000.0
2005-02-09 02:13:00,1.85242,1.8525,1.85239,1.85242,59000000.0
2005-02-09 02:14:00,1.8525,1.85254,1.85243,1.85243,73200000.0
2005-02-09 02:15:00,1.85253,1.85264,1.85245,1.85258,69299999.0
2005-02-09 02:16:00,1.85262,1.85268,1.85256,1.85256,55200000.0
2005-02-09 02:17:00,1.85261,1.85283,1.85261,1.85283,23400000.0
2005-02-09 02:18:00,1.85281,1.85281,1.85251,1.85266,90899999.0
2005-02-09 02:19:00,1.85272,1.85296,1.85257,1.85257,39000000.0
2005-02-09 02:20:00,1.85287,1.8529,1.85265,1.85265,63300000.0
2005-02-09 02:21:00,1.8527,1.85294,1.8527,1.85288,47700000.0
2005-02-09 02:22:00,1.85293,1.85298,1.85287,1.85295,87000000.0
2005-02-09 02:23:00,1.85305,1.85315,1.85289,1.85303,136999997.0
2005-02-09 02:24:00,1.8531,1.85325,1.85294,1.85297,34900000.0
2005-02-09 02:25:00,1.85283,1.85303,1.85275,1.8529,51700000.0
2005-02-09 02:26:00,1.85298,1.85298,1.85282,1.85285,50300000.0
2005-02-09 02:27:00,1.85278,1.85306,1.85278,1.85289,84899999.0
2005-02-09 02:28:00,1.85304,1.85306,1.85304,1.85306,30099999.0
2005-02-09 02:29:00,1.85294,1.85321,1.85294,1.85321,68400000.0
2005-02-09 02:30:00,1.85305,1.85334,1.85305,1.85334,18800000.0
2005-02-09 02:31:00,1.85303,1.85303,1.85257,1.85257,21700000.0
2005-02-09 02:32:00,1.85302,1.85305,1.85298,1.85299,50400000.0
2005-02-09 02:33:00,1.85295,1.85295,1.85283,1.85283,14000000.0
2005-02-09 02:34:00,1.85296,1.85311,1.85267,1.85267,83200002.0
2005-02-09 02:35:00,1.8528,1.85338,1.8528,1.85332,42600001.0
2005-02-09 02:36:00,1.85333,1.85349,1.85333,1.85348,43100001.0
2005-02-09 02:37:00,1.85355,1.85366,1.85343,1.85343,67299999.0
2005-02-09 02:38:00,1.85344,1.85362,1.85344,1.8535,33200000.0
2005-02-09 02:39:00,1.85343,1.85343,1.85278,1.85307,73800000.0
2005-02-09 02:40:00,1.85317,1.85326,1.85308,1.85308,57100000.0
2005-02-09 02:41:00,1.85312,1.85318,1.85304,1.85304,49100001.0
2005-02-09 02:42:00,1.85327,1.85339,1.85321,1.85321,35200000.0
2005-02-09 02:43:00,1.8532,1.85325,1.8532,1.8532,18400000.0
2005-02-09 02:44:00,1.85318,1.8534,1.85318,1.85335,143700000.0
2005-02-09 02:45:00,1.8532,1.8532,1.85315,1.85315,42300001.0
2005-02-09 02:46:00,1.85321,1.85344,1.85305,1.85305,62800000.0
2005-02-09 02:47:00,1.85317,1.85338,1.85317,1.85338,6800000.0
2005-02-09 02:48:00,1.85358,1.85358,1.85358,1.85358,9200000.0
2005-02-09 02:49:00,1.8535,1.85355,1.8535,1.8535,60400001.0
2005-02-09 02:50:00,1.85345,1.85345,1.85315,1.85318,95500002.0
2005-02-09 02:51:00,1.85312,1.85346,1.85312,1.85345,44500000.0
2005-02-09 02:52:00,1.85343,1.85347,1.85329,1.85334,43600000.0
2005-02-09 02:53:00,1.85331,1.85331,1.85321,1.85322,40799999.0
2005-02-09 02:54:00,1.85319,1.85342,1.85319,1.85342,58500000.0
2005-02-09 02:55:00,1.85352,1.85359,1.85322,1.85341,124799997.0
2005-02-09 02:56:00,1.85352,1.85352,1.85332,1.85333,138049996.0
2005-02-09 02:57:00,1.8535,1.8535,1.85319,1.85343,141999998.0
2005-02-09 02:58:00,1.85352,1.85352,1.85341,1.85341,23700000.0
2005-02-09 02:59:00,1.85341,1.85363,1.85341,1.85351,81199999.0
2005-02-09 03:00:00,1.85364,1.85396,1.85364,1.8539,59599999.0
2005-02-09 03:01:00,1.85381,1.85397,1.85375,1.85395,72599998.0
2005-02-09 03:02:00,1.8538,1.85387,1.85328,1.85333,89800001.0
2005-02-09 03:03:00,1.85335,1.85343,1.85319,1.85335,60700000.0
2005-02-09 03:04:00,1.85345,1.85353,1.85315,1.85315,33400000.0
2005-02-09 03:05:00,1.85314,1.85358,1.85314,1.85353,21700000.0
2005-02-09 03:06:00,1.85368,1.85368,1.85324,1.85343,111300000.0
2005-02-09 03:07:00,1.85353,1.85355,1.85314,1.85355,36300000.0
2005-02-09 03:08:00,1.85357,1.85357,1.8533,1.85347,31900000.0
2005-02-09 03:09:00,1.85335,1.85335,1.85312,1.85315,25500001.0
2005-02-09 03:10:00,1.85326,1.85364,1.85326,1.85346,33700000.0
2005-02-09 03:11:00,1.85368,1.85391,1.85354,1.85391,49300000.0
2005-02-09 03:12:00,1.85398,1.85398,1.8538,1.85395,10200000.0
2005-02-09 03:13:00,1.85387,1.85405,1.85387,1.85392,107999998.0
2005-02-09 03:14:00,1.85388,1.85388,1.85372,1.85372,11600000.0
2005-02-09 03:15:00,1.85367,1.85369,1.85342,1.85369,42000000.0
2005-02-09 03:16:00,1.8538,1.85384,1.85338,1.85347,52100000.0
2005-02-09 03:17:00,1.85357,1.85357,1.85309,1.8534,38700000.0
2005-02-09 03:18:00,1.8534,1.85345,1.85337,1.85342,43100000.0
2005-02-09 03:19:00,1.85337,1.85342,1.85305,1.85305,55900001.0
2005-02-09 03:20:00,1.8529,1.85301,1.85289,1.8529,66700000.0
2005-02-09 03:21:00,1.85308,1.85315,1.85306,1.85315,24000000.0
2005-02-09 03:22:00,1.85336,1.85336,1.85312,1.85312,10100000.0
2005-02-09 03:23:00,1.85324,1.85354,1.85324,1.85351,70000001.0
2005-02-09 03:24:00,1.85345,1.85345,1.8534,1.8534,2100000.0
2005-02-09 03:25:00,1.85328,1.85356,1.85328,1.85356,47000000.0
2005-02-09 03:26:00,1.85357,1.85361,1.85348,1.8535,68500000.0
2005-02-09 03:27:00,1.85347,1.85347,1.85343,1.85343,15400000.0
2005-02-09 03:28:00,1.85335,1.85335,1.85327,1.85327,51699999.0
2005-02-09 03:29:00,1.8533,1.8533,1.85314,1.85319,26400000.0
2005-02-09 03:30:00,1.85318,1.85318,1.85307,1.85307,16800000.0
2005-02-09 03:31:00,1.85307,1.85307,1.8529,1.85298,71699998.0
2005-02-09 03:32:00,1.85317,1.85318,1.85303,1.85314,71000000.0
2005-02-09 03:33:00,1.85318,1.8533,1.85313,1.85313,83199998.0
2005-02-09 03:34:00,1.85314,1.85324,1.85309,1.85309,52500000.0
2005-02-09 03:35:00,1.85317,1.85323,1.85317,1.85323,12300000.0
2005-02-09 03:36:00,1.85328,1.85338,1.85328,1.85331,62500001.0
2005-02-09 03:37:00,1.85335,1.85335,1.8533,1.8533,16000000.0
2005-02-09 03:38:00,1.8533,1.85338,1.85325,1.85325,51100000.0
2005-02-09 03:39:00,1.85324,1.85324,1.85313,1.85313,49600000.0
2005-02-09 03:40:00,1.85317,1.85329,1.85317,1.8532,54300000.0
2005-02-09 03:41:00,1.85337,1.85337,1.85325,1.85329,78199999.0
2005-02-09 03:42:00,1.85313,1.85321,1.85292,1.85292,74400000.0
2005-02-09 03:43:00,1.85297,1.85298,1.85293,1.85293,37200001.0
2005-02-09 03:44:00,1.85297,1.85303,1.85297,1.85303,28400000.0
2005-02-09 03:45:00,1.8529,1.85298,1.85286,1.8529,30000000.0
2005-02-09 03:46:00,1.85285,1.85285,1.85265,1.85265,95300003.0
2005-02-09 03:47:00,1.85273,1.85293,1.85273,1.85293,53100002.0
2005-02-09 03:48:00,1.85288,1.85291,1.85272,1.85291,68800000.0
2005-02-09 03:49:00,1.85289,1.85289,1.8528,1.85288,33200000.0
2005-02-09 03:50:00,1.85282,1.85286,1.85279,1.85279,32100000.0
2005-02-09 03:51:00,1.85287,1.85289,1.85271,1.85271,89099999.0
2005-02-09 03:52:00,1.85273,1.85273,1.85265,1.85267,60100001.0
2005-02-09 03:53:00,1.85271,1.85292,1.85271,1.85292,56900001.0
2005-02-09 03:54:00,1.85265,1.85265,1.85257,1.85257,73299999.0
2005-02-09 03:55:00,1.85268,1.85271,1.85264,1.85267,90700000.0
2005-02-09 03:56:00,1.85282,1.85282,1.85264,1.85267,27800000.0
2005-02-09 03:57:00,1.85259,1.85266,1.85259,1.85261,63400001.0
2005-02-09 03:58:00,1.85258,1.85267,1.85251,1.85267,54400000.0
2005-02-09 03:59:00,1.85254,1.85254,1.85235,1.85235,17800000.0
2005-02-09 04:00:00,1.85228,1.85228,1.85222,1.85222,11500000.0
2005-02-09 04:01:00,1.85223,1.85223,1.85199,1.85208,40400000.0
2005-02-09 04:02:00,1.8522,1.85235,1.85219,1.85231,91499998.0
2005-02-09 04:03:00,1.85225,1.85225,1.85213,1.85219,61100000.0
2005-02-09 04:04:00,1.8522,1.85229,1.8522,1.85222,68300000.0
2005-02-09 04:05:00,1.85222,1.85233,1.85222,1.85233,50899999.0
2005-02-09 04:06:00,1.85238,1.8525,1.85238,1.85247,92100001.0
2005-02-09 04:07:00,1.85227,1.85229,1.85214,1.85214,72800000.0
2005-02-09 04:08:00,1.85227,1.85233,1.85221,1.85228,23100000.0
2005-02-09 04:09:00,1.85225,1.85225,1.85218,1.8522,84599999.0
2005-02-09 04:10:00,1.8524,1.85244,1.85225,1.85244,34300000.0
2005-02-09 04:11:00,1.85227,1.85234,1.85224,1.85229,22100000.0
2005-02-09 04:12:00,1.85235,1.85235,1.8523,1.8523,38199998.0
2005-02-09 04:13:00,1.85227,1.85232,1.85216,1.85216,102600000.0
2005-02-09 04:14:00,1.85232,1.85236,1.85221,1.85221,56200001.0
2005-02-09 04:15:00,1.85233,1.85247,1.85233,1.85241,28700000.0
2005-02-09 04:16:00,1.8524,1.8524,1.85232,1.85232,32900000.0
2005-02-09 04:17:00,1.85238,1.85246,1.85233,1.85244,49500000.0
2005-02-09 04:18:00,1.8526,1.85268,1.8525,1.85255,54300001.0
2005-02-09 04:19:00,1.85258,1.85258,1.85252,1.85252,38200000.0
2005-02-09 04:20:00,1.85246,1.85255,1.85242,1.85242,53100000.0
2005-02-09 04:21:00,1.85255,1.85257,1.85255,1.85255,89899999.0
2005-02-09 04:22:00,1.85248,1.85255,1.85245,1.85255,30200000.0
2005-02-09 04:23:00,1.85255,1.85255,1.8525,1.8525,31999999.0
2005-02-09 04:24:00,1.85276,1.85276,1.85244,1.85244,43100000.0
2005-02-09 04:25:00,1.85247,1.85251,1.85244,1.85249,66199998.0
2005-02-09 04:26:00,1.85266,1.85266,1.85245,1.85245,80199999.0
2005-02-09 04:27:00,1.85257,1.85257,1.85217,1.8524,32000000.0
2005-02-09 04:28:00,1.85234,1.85249,1.85226,1.85237,110299999.0
2005-02-09 04:29:00,1.85226,1.85232,1.85216,1.85218,84800002.0
2005-02-09 04:30:00,1.85236,1.85245,1.8523,1.85232,47800001.0
2005-02-09 04:31:00,1.85232,1.85243,1.85232,1.85243,71600002.0
2005-02-09 04:32:00,1.85257,1.85257,1.85242,1.8525,61500000.0
2005-02-09 04:33:00,1.85257,1.85257,1.85238,1.8525,72700002.0
2005-02-09 04:34:00,1.85247,1.85251,1.85239,1.85239,71300000.0
2005-02-09 04:35:00,1.8524,1.85257,1.8524,1.8525,33400000.0
2005-02-09 04:36:00,1.8527,1.85272,1.85257,1.85272,110199998.0
2005-02-09 04:37:00,1.85248,1.85263,1.85247,1.85258,34500000.0
2005-02-09 04:38:00,1.8526,1.85265,1.8526,1.85265,77199998.0
2005-02-09 04:39:00,1.85267,1.85272,1.85265,1.85267,31600000.0
2005-02-09 04:40:00,1.85268,1.85268,1.8526,1.8526,19100000.0
2005-02-09 04:41:00,1.8525,1.85253,1.85245,1.85245,42000000.0
2005-02-09 04:42:00,1.85256,1.85256,1.85241,1.85241,18300000.0
2005-02-09 04:43:00,1.85259,1.85269,1.85259,1.85267,61299999.0
2005-02-09 04:44:00,1.8526,1.85265,1.85255,1.85255,44100001.0
2005-02-09 04:45:00,1.8526,1.8526,1.85255,1.85255,8900000.0
2005-02-09 04:46:00,1.85265,1.85265,1.8526,1.8526,22800000.0
2005-02-09 04:47:00,1.85263,1.85278,1.85263,1.85272,92699999.0
2005-02-09 04:48:00,1.85267,1.85273,1.85256,1.85256,108099999.0
2005-02-09 04:49:00,1.85267,1.85278,1.85254,1.85256,47100000.0
2005-02-09 04:50:00,1.8527,1.85275,1.8527,1.8527,24800000.0
2005-02-09 04:51:00,1.85269,1.85305,1.85269,1.85305,78800000.0
2005-02-09 04:52:00,1.85285,1.85285,1.85285,1.85285,20600000.0
2005-02-09 04:53:00,1.85278,1.8528,1.85278,1.8528,14000000.0
2005-02-09 04:54:00,1.85272,1.85273,1.8526,1.85273,65100000.0
2005-02-09 04:55:00,1.85258,1.85265,1.85254,1.85265,22400000.0
2005-02-09 04:56:00,1.85268,1.85278,1.85265,1.85273,96700000.0
2005-02-09 04:57:00,1.85262,1.85265,1.85258,1.85265,52900000.0
2005-02-09 04:58:00,1.85253,1.85262,1.85253,1.85253,38800000.0
2005-02-09 04:59:00,1.85263,1.85263,1.85263,1.85263,4500000.0
2005-02-09 05:00:00,1.85278,1.85287,1.85278,1.85286,49799999.0
2005-02-09 05:01:00,1.85255,1.85255,1.85255,1.85255,5500000.0
2005-02-09 05:02:00,1.8526,1.85271,1.85259,1.85262,54500000.0
2005-02-09 05:03:00,1.85285,1.85296,1.85274,1.85274,55000000.0
2005-02-09 05:04:00,1.8526,1.8526,1.8526,1.8526,13300000.0
2005-02-09 05:05:00,1.85265,1.85265,1.85265,1.85265,8700000.0
2005-02-09 05:06:00,1.85283,1.85286,1.85279,1.85286,106599998.0
2005-02-09 05:07:00,1.8526,1.85262,1.85252,1.8526,40500000.0
2005-02-09 05:08:00,1.8526,1.8526,1.8526,1.8526,18299999.0
2005-02-09 05:09:00,1.85293,1.85293,1.85282,1.85288,94100001.0
2005-02-09 05:10:00,1.85265,1.85265,1.85265,1.85265,8300000.0
2005-02-09 05:11:00,1.85267,1.85273,1.8526,1.8527,106700001.0
2005-02-09 05:12:00,1.85267,1.85267,1.85255,1.85255,43899999.0
2005-02-09 05:13:00,1.8526,1.85261,1.85254,1.85254,18700000.0
2005-02-09 05:14:00,1.8527,1.85278,1.85259,1.85261,68000000.0
2005-02-09 05:15:00,1.85265,1.85271,1.85263,1.85269,50799999.0
2005-02-09 05:16:00,1.85266,1.85268,1.85254,1.85254,43600000.0
2005-02-09 05:17:00,1.84974,1.8522,1.84974,1.8522,30300000.0
2005-02-09 05:18:00,1.85268,1.85278,1.85268,1.85275,99499997.0
2005-02-09 05:19:00,1.85299,1.853,1.85269,1.85269,66400000.0
2005-02-09 05:20:00,1.85267,1.85275,1.85267,1.8527,57100001.0
2005-02-09 05:21:00,1.85285,1.85294,1.8527,1.8527,18100000.0
2005-02-09 05:22:00,1.85275,1.85275,1.85268,1.85268,63000000.0
2005-02-09 05:23:00,1.85272,1.85272,1.8527,1.8527,16700000.0
2005-02-09 05:24:00,1.8529,1.8529,1.85275,1.85275,18800000.0
2005-02-09 05:25:00,1.8527,1.85275,1.8527,1.85275,23900000.0
2005-02-09 05:26:00,1.8527,1.85289,1.85269,1.85269,67900001.0
2005-02-09 05:27:00,1.85268,1.85268,1.85262,1.85262,49299999.0
2005-02-09 05:28:00,1.85258,1.85268,1.85258,1.85266,46900001.0
2005-02-09 05:29:00,1.85267,1.85275,1.85261,1.85275,46200000.0
2005-02-09 05:30:00,1.85276,1.85276,1.85267,1.85273,64700000.0
2005-02-09 05:31:00,1.85268,1.85268,1.85257,1.85257,15200000.0
2005-02-09 05:32:00,1.85264,1.85275,1.85264,1.85275,122600004.0
2005-02-09 05:33:00,1.85284,1.85284,1.85267,1.85267,34400000.0
2005-02-09 05:34:00,1.85299,1.85299,1.85255,1.85283,68500000.0
2005-02-09 05:35:00,1.85266,1.85276,1.85266,1.85267,74300002.0
2005-02-09 05:36:00,1.8529,1.85317,1.8529,1.85317,46900000.0
2005-02-09 05:37:00,1.85267,1.8527,1.85265,1.85265,46400000.0
2005-02-09 05:38:00,1.8529,1.8529,1.85273,1.8528,81100001.0
2005-02-09 05:39:00,1.85278,1.85278,1.8527,1.8527,14400000.0
2005-02-09 05:40:00,1.85272,1.85304,1.85272,1.8528,90799999.0
2005-02-09 05:41:00,1.85274,1.85274,1.85266,1.85272,42700000.0
2005-02-09 05:42:00,1.85281,1.85303,1.85281,1.85298,44600000.0
2005-02-09 05:43:00,1.8529,1.8529,1.85284,1.85284,26200000.0
2005-02-09 05:44:00,1.85287,1.85293,1.85285,1.85287,36600000.0
2005-02-09 05:45:00,1.85299,1.8532,1.85299,1.8532,48299999.0
2005-02-09 05:46:00,1.85295,1.85295,1.85282,1.85282,78400001.0
2005-02-09 05:47:00,1.85298,1.85299,1.85287,1.85289,61400000.0
2005-02-09 05:48:00,1.85292,1.85304,1.85292,1.85299,22600000.0
2005-02-09 05:49:00,1.853,1.85302,1.85293,1.85293,31600000.0
2005-02-09 05:50:00,1.85328,1.85328,1.85311,1.85321,33700000.0
2005-02-09 05:51:00,1.8529,1.85297,1.8529,1.85295,4800000.0
2005-02-09 05:52:00,1.85305,1.85311,1.85295,1.85311,58300001.0
2005-02-09 05:53:00,1.85322,1.85326,1.85303,1.8531,46300000.0
2005-02-09 05:54:00,1.85315,1.85317,1.853,1.85315,55200000.0
2005-02-09 05:55:00,1.8531,1.85334,1.8531,1.8533,42300000.0
2005-02-09 05:56:00,1.85307,1.85315,1.85307,1.8531,74299997.0
2005-02-09 05:57:00,1.85315,1.85315,1.8531,1.85315,37000000.0
2005-02-09 05:58:00,1.85315,1.85315,1.85305,1.8531,51200000.0
2005-02-09 05:59:00,1.85308,1.85315,1.85305,1.8531,62900000.0
2005-02-09 06:00:00,1.85315,1.85315,1.85305,1.85307,78900000.0
2005-02-09 06:01:00,1.85321,1.85321,1.85301,1.85301,21400000.0
2005-02-09 06:02:00,1.8532,1.8532,1.85315,1.8532,6100000.0
2005-02-09 06:03:00,1.85328,1.85328,1.85315,1.85325,47900000.0
2005-02-09 06:04:00,1.85343,1.85343,1.85324,1.85341,75800000.0
2005-02-09 06:05:00,1.85319,1.85321,1.85312,1.85312,47600002.0
2005-02-09 06:06:00,1.85307,1.8532,1.85307,1.85317,30800000.0
2005-02-09 06:07:00,1.8532,1.85325,1.85315,1.8532,57900000.0
2005-02-09 06:08:00,1.8532,1.85325,1.8532,1.85325,4800000.0
2005-02-09 06:09:00,1.85316,1.85317,1.85293,1.85293,118799999.0
2005-02-09 06:10:00,1.85292,1.85318,1.85292,1.85318,37499999.0
2005-02-09 06:11:00,1.85293,1.85297,1.85285,1.85297,52399999.0
2005-02-09 06:12:00,1.85305,1.85305,1.85297,1.853,45599999.0
2005-02-09 06:13:00,1.85297,1.853,1.85292,1.85292,43300001.0
2005-02-09 06:14:00,1.85307,1.85311,1.85307,1.85311,8700000.0
2005-02-09 06:15:00,1.85295,1.85295,1.85283,1.85295,48500000.0
2005-02-09 06:16:00,1.8529,1.85297,1.85285,1.85285,99700001.0
2005-02-09 06:17:00,1.85297,1.85311,1.85289,1.85299,32100000.0
2005-02-09 06:18:00,1.8529,1.85295,1.8529,1.85295,57000000.0
2005-02-09 06:19:00,1.85288,1.85288,1.85288,1.85288,2500000.0
2005-02-09 06:20:00,1.853,1.85305,1.85286,1.85302,38600000.0
2005-02-09 06:21:00,1.8529,1.85297,1.8529,1.8529,70400001.0
2005-02-09 06:22:00,1.85288,1.85295,1.85288,1.85295,65200001.0
2005-02-09 06:23:00,1.85298,1.85298,1.85288,1.8529,35400000.0
2005-02-09 06:24:00,1.85284,1.85307,1.85284,1.85307,64500000.0
2005-02-09 06:25:00,1.85295,1.85295,1.85277,1.8528,11300000.0
2005-02-09 06:26:00,1.85293,1.85321,1.85286,1.85306,92699999.0
2005-02-09 06:27:00,1.85326,1.85327,1.85315,1.85327,52200002.0
2005-02-09 06:28:00,1.85316,1.85316,1.85308,1.85308,16200000.0
2005-02-09 06:29:00,1.85308,1.85323,1.85302,1.85323,56300000.0
2005-02-09 06:30:00,1.8532,1.8532,1.8531,1.85317,49600001.0
2005-02-09 06:31:00,1.85304,1.85308,1.85294,1.85308,98899997.0
2005-02-09 06:32:00,1.85302,1.85308,1.85302,1.85302,61900000.0
2005-02-09 06:33:00,1.85327,1.85335,1.8531,1.8531,100799998.0
2005-02-09 06:34:00,1.85305,1.85315,1.85305,1.85312,43200001.0
2005-02-09 06:35:00,1.85306,1.85306,1.85299,1.85299,27300001.0
2005-02-09 06:36:00,1.85308,1.85308,1.85302,1.85302,52200000.0
2005-02-09 06:37:00,1.85304,1.85306,1.85304,1.85306,26100000.0
2005-02-09 06:38:00,1.85312,1.85312,1.85308,1.85308,16700000.0
2005-02-09 06:39:00,1.85296,1.85309,1.85296,1.853,105400000.0
2005-02-09 06:40:00,1.85302,1.85311,1.85301,1.85303,83200001.0
2005-02-09 06:41:00,1.85312,1.85334,1.85304,1.85327,38500000.0
2005-02-09 06:42:00,1.85338,1.85339,1.85325,1.85325,81300001.0
2005-02-09 06:43:00,1.85343,1.85456,1.85343,1.85456,53399999.0
2005-02-09 06:44:00,1.85472,1.85482,1.8539,1.85455,71899998.0
2005-02-09 06:45:00,1.85466,1.85497,1.85455,1.85493,79400000.0
2005-02-09 06:46:00,1.85492,1.85492,1.85464,1.85477,69799999.0
2005-02-09 06:47:00,1.85492,1.85495,1.85463,1.85465,59199999.0
2005-02-09 06:48:00,1.8548,1.8548,1.8546,1.85473,37600000.0
2005-02-09 06:49:00,1.85465,1.85465,1.85465,1.85465,4800000.0
2005-02-09 06:50:00,1.85472,1.85476,1.85457,1.85457,22100000.0
2005-02-09 06:51:00,1.85476,1.8549,1.85471,1.85484,39200000.0
2005-02-09 06:52:00,1.85481,1.85481,1.85443,1.85475,38600000.0
2005-02-09 06:53:00,1.8549,1.85496,1.85477,1.85487,74400000.0
2005-02-09 06:54:00,1.85497,1.85497,1.85458,1.8546,53199999.0
2005-02-09 06:55:00,1.85468,1.8547,1.85443,1.85448,43000000.0
2005-02-09 06:56:00,1.85462,1.85478,1.85455,1.85469,102300002.0
2005-02-09 06:57:00,1.85408,1.85428,1.85356,1.85413,87599999.0
2005-02-09 06:58:00,1.85425,1.85425,1.8538,1.85389,50900001.0
2005-02-09 06:59:00,1.8539,1.8539,1.85373,1.85374,12900000.0
2005-02-09 07:00:00,1.85399,1.85402,1.8539,1.8539,55100000.0
2005-02-09 07:01:00,1.8539,1.8539,1.85372,1.85384,44300000.0
2005-02-09 07:02:00,1.85388,1.85391,1.85374,1.85391,78600001.0
2005-02-09 07:03:00,1.85378,1.85399,1.85378,1.85389,51800001.0
2005-02-09 07:04:00,1.85362,1.85362,1.8532,1.8532,60100001.0
2005-02-09 07:05:00,1.8534,1.85345,1.85317,1.85328,92600000.0
2005-02-09 07:06:00,1.8533,1.85346,1.85329,1.85342,73599999.0
2005-02-09 07:07:00,1.85339,1.8534,1.85333,1.85333,60800000.0
2005-02-09 07:08:00,1.85337,1.85342,1.85331,1.85337,48500001.0
2005-02-09 07:09:00,1.85333,1.85337,1.85329,1.85335,46500001.0
2005-02-09 07:10:00,1.85335,1.85341,1.85319,1.85319,37800000.0
2005-02-09 07:11:00,1.85323,1.85323,1.85322,1.85322,2900000.0
2005-02-09 07:12:00,1.85323,1.85323,1.85288,1.85323,65700000.0
2005-02-09 07:13:00,1.85322,1.85322,1.853,1.853,44300000.0
2005-02-09 07:14:00,1.85299,1.85335,1.85299,1.85327,92300001.0
2005-02-09 07:15:00,1.85336,1.85336,1.85314,1.8532,80700000.0
2005-02-09 07:16:00,1.85323,1.85323,1.85314,1.85314,21100000.0
2005-02-09 07:17:00,1.8532,1.85333,1.8532,1.85327,57999999.0
2005-02-09 07:18:00,1.85335,1.85347,1.85334,1.85334,55699999.0
2005-02-09 07:19:00,1.85326,1.85353,1.85326,1.85346,53600001.0
2005-02-09 07:20:00,1.8537,1.85378,1.85349,1.85368,48500001.0
2005-02-09 07:21:00,1.85369,1.8537,1.85365,1.85367,36100000.0
2005-02-09 07:22:00,1.85362,1.85373,1.85362,1.8537,67100001.0
2005-02-09 07:23:00,1.85368,1.85381,1.85368,1.85371,88299999.0
2005-02-09 07:24:00,1.85378,1.85397,1.85378,1.8539,83100000.0
2005-02-09 07:25:00,1.85395,1.85417,1.8539,1.85412,83700000.0
2005-02-09 07:26:00,1.85408,1.85433,1.85408,1.85425,56400000.0
2005-02-09 07:27:00,1.85424,1.85445,1.85422,1.85426,94199997.0
2005-02-09 07:28:00,1.85428,1.85439,1.85428,1.85439,61600002.0
2005-02-09 07:29:00,1.85431,1.85442,1.85431,1.85442,12600000.0
2005-02-09 07:30:00,1.8545,1.85453,1.85445,1.85445,44499999.0
2005-02-09 07:31:00,1.85436,1.85437,1.85429,1.85437,42300000.0
2005-02-09 07:32:00,1.85422,1.85446,1.85422,1.85446,53100000.0
2005-02-09 07:33:00,1.85445,1.85445,1.85438,1.85445,85100000.0
2005-02-09 07:34:00,1.85439,1.85455,1.85435,1.8544,88400000.0
2005-02-09 07:35:00,1.85461,1.85469,1.85447,1.85466,122100001.0
2005-02-09 07:36:00,1.85478,1.85497,1.85474,1.85494,79199999.0
2005-02-09 07:37:00,1.8551,1.8551,1.85498,1.85505,32200000.0
2005-02-09 07:38:00,1.85513,1.85523,1.85497,1.85499,61900000.0
2005-02-09 07:39:00,1.8546,1.8546,1.8539,1.85451,45700000.0
2005-02-09 07:40:00,1.855,1.855,1.85091,1.85423,99200001.0
2005-02-09 07:41:00,1.85544,1.8557,1.85531,1.85555,70800000.0
2005-02-09 07:42:00,1.8557,1.85592,1.8553,1.85579,46900000.0
2005-02-09 07:43:00,1.8562,1.85631,1.85596,1.85625,97600000.0
2005-02-09 07:44:00,1.85655,1.85728,1.85655,1.85728,16100000.0
2005-02-09 07:45:00,1.85713,1.85737,1.85713,1.85722,108800001.0
2005-02-09 07:46:00,1.85678,1.85694,1.85675,1.8569,114600001.0
2005-02-09 07:47:00,1.8567,1.8567,1.85665,1.85665,6800000.0
2005-02-09 07:48:00,1.85662,1.85691,1.85662,1.85668,26800000.0
2005-02-09 07:49:00,1.8568,1.85688,1.85676,1.85682,57300000.0
2005-02-09 07:50:00,1.8568,1.8568,1.85677,1.85677,14700000.0
2005-02-09 07:51:00,1.8568,1.85685,1.8568,1.8568,31800000.0
2005-02-09 07:52:00,1.85675,1.85736,1.85672,1.85736,45200000.0
2005-02-09 07:53:00,1.85443,1.85737,1.85443,1.85737,33500000.0
2005-02-09 07:54:00,1.8574,1.85745,1.85739,1.85745,20500001.0
2005-02-09 07:55:00,1.85765,1.85769,1.8549,1.85725,49100000.0
2005-02-09 07:56:00,1.85791,1.85864,1.85777,1.85844,138300000.0
2005-02-09 07:57:00,1.85844,1.85854,1.85834,1.85834,85000000.0
2005-02-09 07:58:00,1.85874,1.85915,1.85823,1.85823,66500001.0
2005-02-09 07:59:00,1.85838,1.85852,1.85819,1.85848,50000000.0
2005-02-09 08:00:00,1.85832,1.85832,1.85818,1.85818,20000001.0
2005-02-09 08:01:00,1.8581,1.85848,1.8581,1.85841,89800000.0
2005-02-09 08:02:00,1.85844,1.85844,1.85808,1.85808,45200001.0
2005-02-09 08:03:00,1.8583,1.8583,1.85806,1.85807,24500000.0
2005-02-09 08:04:00,1.85808,1.85811,1.85799,1.85799,85200001.0
2005-02-09 08:05:00,1.85794,1.85794,1.85747,1.85747,101100001.0
2005-02-09 08:06:00,1.85735,1.85739,1.85696,1.85709,75300001.0
2005-02-09 08:07:00,1.85706,1.85735,1.85705,1.8573,46600000.0
2005-02-09 08:08:00,1.85705,1.85758,1.85704,1.85758,53400000.0
2005-02-09 08:09:00,1.85784,1.85802,1.85763,1.85781,96400000.0
2005-02-09 08:10:00,1.85803,1.85891,1.85795,1.8586,105299998.0
2005-02-09 08:11:00,1.8586,1.85865,1.85807,1.8584,90900000.0
2005-02-09 08:12:00,1.85845,1.85851,1.85818,1.85838,122000002.0
2005-02-09 08:13:00,1.85845,1.85852,1.85842,1.85842,27900000.0
2005-02-09 08:14:00,1.85844,1.85855,1.85828,1.8583,61900000.0
2005-02-09 08:15:00,1.85825,1.85825,1.8578,1.85782,59500001.0
2005-02-09 08:16:00,1.85775,1.85778,1.85756,1.85759,42000000.0
2005-02-09 08:17:00,1.85747,1.85747,1.85709,1.85733,73200000.0
2005-02-09 08:18:00,1.85724,1.85733,1.85693,1.85693,44100000.0
2005-02-09 08:19:00,1.8571,1.85727,1.857,1.85707,109999996.0
2005-02-09 08:20:00,1.85703,1.85703,1.85679,1.85702,74400000.0
2005-02-09 08:21:00,1.85701,1.8571,1.85694,1.85706,66899999.0
2005-02-09 08:22:00,1.85707,1.85707,1.85687,1.85688,47600000.0
2005-02-09 08:23:00,1.85673,1.85715,1.85673,1.85675,73800001.0
2005-02-09 08:24:00,1.8568,1.85699,1.85673,1.85695,84700001.0
2005-02-09 08:25:00,1.85703,1.85727,1.85703,1.85725,57800001.0
2005-02-09 08:26:00,1.85743,1.85743,1.85692,1.857,79300000.0
2005-02-09 08:27:00,1.85698,1.85723,1.85698,1.85723,59899999.0
2005-02-09 08:28:00,1.85724,1.85737,1.85714,1.85725,79700000.0
2005-02-09 08:29:00,1.8573,1.8573,1.8573,1.8573,20400000.0
2005-02-09 08:30:00,1.85725,1.85725,1.85693,1.85697,37300000.0
2005-02-09 08:31:00,1.857,1.85722,1.857,1.85722,65699999.0
2005-02-09 08:32:00,1.85715,1.85715,1.85691,1.85697,53900001.0
2005-02-09 08:33:00,1.85696,1.85705,1.85682,1.85705,134100003.0
2005-02-09 08:34:00,1.85698,1.85733,1.85698,1.85728,55800000.0
2005-02-09 08:35:00,1.85752,1.8576,1.85731,1.85744,54400000.0
2005-02-09 08:36:00,1.85763,1.85763,1.85729,1.8573,72999999.0
2005-02-09 08:37:00,1.85744,1.85744,1.85735,1.85735,48400001.0
2005-02-09 08:38:00,1.8572,1.8572,1.857,1.857,63000002.0
2005-02-09 08:39:00,1.8571,1.85716,1.85688,1.85688,32700000.0
2005-02-09 08:40:00,1.85676,1.85676,1.85508,1.85598,107900001.0
2005-02-09 08:41:00,1.85622,1.8563,1.856,1.85605,83700000.0
2005-02-09 08:42:00,1.85613,1.85634,1.8561,1.85628,69999998.0
2005-02-09 08:43:00,1.85633,1.8566,1.85625,1.85625,58500000.0
2005-02-09 08:44:00,1.85633,1.85633,1.85617,1.85617,30100000.0
2005-02-09 08:45:00,1.8566,1.85668,1.85644,1.85658,133300000.0
2005-02-09 08:46:00,1.85666,1.85667,1.8566,1.8566,61800000.0
2005-02-09 08:47:00,1.85665,1.85686,1.85665,1.85672,51400000.0
2005-02-09 08:48:00,1.85663,1.85714,1.85654,1.85705,58799999.0
2005-02-09 08:49:00,1.85718,1.85718,1.85669,1.85669,78799999.0
2005-02-09 08:50:00,1.85661,1.85687,1.85661,1.85687,64900000.0
2005-02-09 08:51:00,1.85664,1.85664,1.85611,1.85611,45900000.0
2005-02-09 08:52:00,1.85657,1.85666,1.8562,1.85666,82600001.0
2005-02-09 08:53:00,1.85685,1.85692,1.85663,1.85684,76100000.0
2005-02-09 08:54:00,1.8569,1.85706,1.85684,1.85694,29100000.0
2005-02-09 08:55:00,1.85675,1.85686,1.85662,1.85686,60399998.0
2005-02-09 08:56:00,1.85671,1.85682,1.85665,1.85673,93200000.0
2005-02-09 08:57:00,1.85655,1.85655,1.8563,1.8563,9200000.0
2005-02-09 08:58:00,1.8561,1.85635,1.85609,1.85609,58999999.0
2005-02-09 08:59:00,1.85668,1.85668,1.85627,1.85627,44000000.0
2005-02-09 09:00:00,1.85629,1.85664,1.85629,1.85662,35600000.0
2005-02-09 09:01:00,1.85665,1.85727,1.85658,1.85717,48700000.0
2005-02-09 09:02:00,1.8574,1.8574,1.85691,1.85696,41800000.0
2005-02-09 09:03:00,1.85704,1.85704,1.85683,1.85695,105600000.0
2005-02-09 09:04:00,1.85685,1.85705,1.85685,1.857,46600001.0
2005-02-09 09:05:00,1.8572,1.85721,1.85697,1.85709,83999999.0
2005-02-09 09:06:00,1.85715,1.85715,1.8571,1.85712,15000000.0
2005-02-09 09:07:00,1.85709,1.85734,1.85707,1.85707,106900000.0
2005-02-09 09:08:00,1.85734,1.85737,1.85718,1.85718,87399998.0
2005-02-09 09:09:00,1.85732,1.85732,1.85712,1.85722,48800000.0
2005-02-09 09:10:00,1.85728,1.85763,1.85728,1.85763,68799999.0
2005-02-09 09:11:00,1.85778,1.85781,1.85703,1.85703,54700000.0
2005-02-09 09:12:00,1.8577,1.858,1.85731,1.85799,85999999.0
2005-02-09 09:13:00,1.85828,1.85828,1.85728,1.85818,83099999.0
2005-02-09 09:14:00,1.85812,1.85838,1.85802,1.85821,127899998.0
2005-02-09 09:15:00,1.85814,1.85826,1.85787,1.85826,67200000.0
2005-02-09 09:16:00,1.85823,1.85848,1.85823,1.85838,50500000.0
2005-02-09 09:17:00,1.85844,1.85844,1.85822,1.85836,85899998.0
2005-02-09 09:18:00,1.85852,1.85869,1.85832,1.85832,78900001.0
2005-02-09 09:19:00,1.85845,1.85859,1.85829,1.85841,52800000.0
2005-02-09 09:20:00,1.85832,1.85832,1.85816,1.85816,32400001.0
2005-02-09 09:21:00,1.85837,1.85837,1.85823,1.85823,39500001.0
2005-02-09 09:22:00,1.8583,1.8583,1.8581,1.85824,58899999.0
2005-02-09 09:23:00,1.85806,1.85806,1.85748,1.85755,28200000.0
2005-02-09 09:24:00,1.85743,1.85743,1.85713,1.85718,37500000.0
2005-02-09 09:25:00,1.85737,1.8574,1.85704,1.85724,64800000.0
2005-02-09 09:26:00,1.85747,1.85747,1.85609,1.85639,134300001.0
2005-02-09 09:27:00,1.8565,1.85679,1.85625,1.85679,65899999.0
2005-02-09 09:28:00,1.85683,1.85711,1.85683,1.85703,75000000.0
2005-02-09 09:29:00,1.85716,1.8572,1.85713,1.8572,65600001.0
2005-02-09 09:30:00,1.85738,1.85775,1.85738,1.85774,61900001.0
2005-02-09 09:31:00,1.85788,1.85788,1.85744,1.85788,55000000.0
2005-02-09 09:32:00,1.858,1.85813,1.85753,1.85794,157800000.0
2005-02-09 09:33:00,1.85788,1.85788,1.85745,1.85765,25900000.0
2005-02-09 09:34:00,1.85771,1.85781,1.85762,1.85765,115700000.0
2005-02-09 09:35:00,1.85788,1.85788,1.85767,1.85787,25500000.0
2005-02-09 09:36:00,1.858,1.85814,1.85761,1.85764,59499999.0
2005-02-09 09:37:00,1.85777,1.85793,1.85752,1.85752,46700000.0
2005-02-09 09:38:00,1.85766,1.85766,1.85748,1.85748,49199999.0
2005-02-09 09:39:00,1.85762,1.85784,1.85762,1.85783,91800001.0
2005-02-09 09:40:00,1.85802,1.85819,1.858,1.85805,101400001.0
2005-02-09 09:41:00,1.85817,1.85817,1.85784,1.85784,29800000.0
2005-02-09 09:42:00,1.858,1.85808,1.858,1.85802,16500000.0
2005-02-09 09:43:00,1.85837,1.85843,1.85794,1.85818,61100001.0
2005-02-09 09:44:00,1.85835,1.85847,1.85802,1.85806,86000000.0
2005-02-09 09:45:00,1.85849,1.8585,1.85809,1.85809,47800000.0
2005-02-09 09:46:00,1.85818,1.85818,1.85755,1.85765,35500000.0
2005-02-09 09:47:00,1.85768,1.85768,1.85756,1.8576,37200000.0
2005-02-09 09:48:00,1.85787,1.8579,1.85775,1.85776,68099999.0
2005-02-09 09:49:00,1.85794,1.85824,1.85794,1.85816,80800000.0
2005-02-09 09:50:00,1.85843,1.85874,1.85833,1.85853,54099999.0
2005-02-09 09:51:00,1.85897,1.85897,1.85794,1.85822,85099999.0
2005-02-09 09:52:00,1.85845,1.85849,1.85834,1.8584,43300000.0
2005-02-09 09:53:00,1.85847,1.85862,1.85839,1.85839,11500000.0
2005-02-09 09:54:00,1.85843,1.85863,1.85843,1.85863,95700001.0
2005-02-09 09:55:00,1.85882,1.85882,1.85838,1.85841,53900001.0
2005-02-09 09:56:00,1.85838,1.85838,1.85832,1.85838,55200001.0
2005-02-09 09:57:00,1.85843,1.85863,1.85835,1.85863,69800000.0
2005-02-09 09:58:00,1.85867,1.85867,1.8583,1.8583,26100000.0
2005-02-09 09:59:00,1.8583,1.85843,1.85824,1.85831,49599999.0
2005-02-09 10:00:00,1.85846,1.85846,1.85818,1.85818,51600000.0
2005-02-09 10:01:00,1.85813,1.85813,1.8578,1.85781,92599999.0
2005-02-09 10:02:00,1.85774,1.85774,1.85754,1.85754,46700000.0
2005-02-09 10:03:00,1.85778,1.85778,1.85755,1.85756,75700000.0
2005-02-09 10:04:00,1.8577,1.85795,1.8577,1.85774,91000001.0
2005-02-09 10:05:00,1.85785,1.85791,1.85765,1.85765,43800000.0
2005-02-09 10:06:00,1.85761,1.85761,1.85731,1.85731,64700001.0
2005-02-09 10:07:00,1.8576,1.8577,1.8575,1.85768,53700000.0
2005-02-09 10:08:00,1.85757,1.85757,1.85742,1.85743,59400002.0
2005-02-09 10:09:00,1.85745,1.8575,1.85733,1.85733,56300000.0
2005-02-09 10:10:00,1.85753,1.85774,1.85739,1.85774,67300000.0
2005-02-09 10:11:00,1.85776,1.85785,1.85764,1.85771,73900000.0
2005-02-09 10:12:00,1.85772,1.85774,1.85751,1.85769,21900000.0
2005-02-09 10:13:00,1.85775,1.85778,1.85754,1.85768,110099998.0
2005-02-09 10:14:00,1.85789,1.85801,1.8578,1.8578,47499999.0
2005-02-09 10:15:00,1.8578,1.85786,1.85768,1.85781,46400001.0
2005-02-09 10:16:00,1.85779,1.85779,1.85755,1.85755,20800000.0
2005-02-09 10:17:00,1.85735,1.85749,1.85697,1.85697,91349999.0
2005-02-09 10:18:00,1.85703,1.85703,1.85687,1.85695,34700000.0
2005-02-09 10:19:00,1.85673,1.85682,1.85613,1.85613,43900000.0
2005-02-09 10:20:00,1.85615,1.85621,1.8552,1.85533,61900002.0
2005-02-09 10:21:00,1.85543,1.85561,1.85523,1.85523,77100000.0
2005-02-09 10:22:00,1.85547,1.85549,1.85528,1.85537,46800000.0
2005-02-09 10:23:00,1.85531,1.85531,1.85498,1.85516,59499999.0
2005-02-09 10:24:00,1.85531,1.85546,1.85521,1.85546,115300001.0
2005-02-09 10:25:00,1.8555,1.85574,1.85538,1.85574,80600000.0
2005-02-09 10:26:00,1.85591,1.85591,1.85559,1.85559,39900000.0
2005-02-09 10:27:00,1.85559,1.85568,1.85559,1.85561,53600001.0
2005-02-09 10:28:00,1.85562,1.85567,1.8556,1.85567,29600001.0
2005-02-09 10:29:00,1.85582,1.85598,1.8558,1.85595,50000000.0
2005-02-09 10:30:00,1.8561,1.85614,1.85601,1.85609,55700000.0
2005-02-09 10:31:00,1.85608,1.85619,1.85605,1.85617,108300000.0
2005-02-09 10:32:00,1.85635,1.85645,1.85623,1.85638,85900000.0
2005-02-09 10:33:00,1.85648,1.85648,1.85642,1.85642,40800000.0
2005-02-09 10:34:00,1.85662,1.85666,1.85627,1.85666,108300001.0
2005-02-09 10:35:00,1.85678,1.8568,1.85657,1.85657,34200001.0
2005-02-09 10:36:00,1.85656,1.85656,1.85613,1.85624,65499999.0
2005-02-09 10:37:00,1.85633,1.85644,1.85622,1.85636,78700001.0
2005-02-09 10:38:00,1.85641,1.85679,1.85641,1.85679,78000000.0
2005-02-09 10:39:00,1.85678,1.85679,1.85648,1.85648,36500000.0
2005-02-09 10:40:00,1.85653,1.85659,1.85642,1.85658,43899999.0
2005-02-09 10:41:00,1.85688,1.85712,1.85683,1.85693,94800000.0
2005-02-09 10:42:00,1.85724,1.85727,1.85705,1.85705,37600000.0
2005-02-09 10:43:00,1.8572,1.85735,1.85661,1.85709,103600002.0
2005-02-09 10:44:00,1.85704,1.8572,1.85674,1.8572,85700002.0
2005-02-09 10:45:00,1.85707,1.85707,1.8565,1.8565,50800000.0
2005-02-09 10:46:00,1.85647,1.8567,1.85645,1.85661,81600000.0
2005-02-09 10:47:00,1.85674,1.85675,1.85664,1.85667,59250001.0
2005-02-09 10:48:00,1.8566,1.8566,1.85622,1.85637,61300000.0
2005-02-09 10:49:00,1.85645,1.85697,1.8564,1.85694,110400000.0
2005-02-09 10:50:00,1.85662,1.85682,1.85642,1.85642,37800000.0
2005-02-09 10:51:00,1.85651,1.85651,1.85628,1.85628,17600000.0
2005-02-09 10:52:00,1.85635,1.85652,1.85626,1.85633,61800000.0
2005-02-09 10:53:00,1.85638,1.85648,1.85638,1.85645,114000000.0
2005-02-09 10:54:00,1.8565,1.85662,1.85648,1.85657,71400000.0
2005-02-09 10:55:00,1.85657,1.8569,1.85642,1.8569,44000000.0
2005-02-09 10:56:00,1.85707,1.85724,1.85701,1.85724,61599999.0
2005-02-09 10:57:00,1.85733,1.85733,1.85707,1.8571,29400001.0
2005-02-09 10:58:00,1.85712,1.85712,1.85689,1.85692,62200000.0
2005-02-09 10:59:00,1.85703,1.85738,1.85694,1.85726,95300001.0
2005-02-09 11:00:00,1.8573,1.8573,1.85685,1.85694,48700000.0
2005-02-09 11:01:00,1.85706,1.8572,1.857,1.85712,29300000.0
2005-02-09 11:02:00,1.85726,1.85762,1.85721,1.85758,46600001.0
2005-02-09 11:03:00,1.85767,1.85792,1.85767,1.8579,64400000.0
2005-02-09 11:04:00,1.85802,1.85808,1.85782,1.858,84700000.0
2005-02-09 11:05:00,1.85809,1.85825,1.85792,1.85792,135999999.0
2005-02-09 11:06:00,1.85816,1.85816,1.85769,1.85769,99600003.0
2005-02-09 11:07:00,1.85797,1.85806,1.8578,1.8578,41000001.0
2005-02-09 11:08:00,1.85773,1.85798,1.85764,1.85785,68300000.0
2005-02-09 11:09:00,1.85779,1.85794,1.85778,1.85778,51299999.0
2005-02-09 11:10:00,1.85785,1.85792,1.8578,1.85785,116199997.0
2005-02-09 11:11:00,1.8579,1.8579,1.85772,1.85777,32400000.0
2005-02-09 11:12:00,1.85787,1.85787,1.85775,1.85775,38100000.0
2005-02-09 11:13:00,1.85784,1.85797,1.85781,1.85788,30599999.0
2005-02-09 11:14:00,1.8578,1.8578,1.85777,1.8578,33300000.0
2005-02-09 11:15:00,1.85783,1.85786,1.85772,1.85772,34600001.0
2005-02-09 11:16:00,1.85759,1.85774,1.85759,1.85769,74100001.0
2005-02-09 11:17:00,1.85768,1.85768,1.8574,1.8574,14100000.0
2005-02-09 11:18:00,1.85718,1.85726,1.85695,1.85699,57200000.0
2005-02-09 11:19:00,1.85687,1.85695,1.85669,1.85693,85100002.0
2005-02-09 11:20:00,1.8571,1.85716,1.85707,1.85712,81999998.0
2005-02-09 11:21:00,1.8572,1.8572,1.85704,1.85711,76000001.0
2005-02-09 11:22:00,1.85722,1.85735,1.85705,1.85705,164900003.0
2005-02-09 11:23:00,1.85702,1.85706,1.85701,1.85701,73499999.0
2005-02-09 11:24:00,1.85713,1.85751,1.85713,1.8574,62200000.0
2005-02-09 11:25:00,1.85751,1.85752,1.85717,1.85717,71300001.0
2005-02-09 11:26:00,1.85727,1.85729,1.85695,1.85695,41600000.0
2005-02-09 11:27:00,1.85716,1.85716,1.85693,1.85693,96599998.0
2005-02-09 11:28:00,1.8571,1.85718,1.85685,1.85685,47999999.0
2005-02-09 11:29:00,1.85685,1.85698,1.85579,1.85579,108100000.0
2005-02-09 11:30:00,1.85568,1.86098,1.85568,1.86044,82600000.0
2005-02-09 11:31:00,1.8608,1.86118,1.86027,1.86027,87300000.0
2005-02-09 11:32:00,1.86032,1.86124,1.86032,1.86123,63599998.0
2005-02-09 11:33:00,1.86135,1.86236,1.86135,1.86232,77000000.0
2005-02-09 11:34:00,1.86265,1.86271,1.86226,1.86237,108600001.0
2005-02-09 11:35:00,1.86255,1.8626,1.86235,1.86239,61999999.0
2005-02-09 11:36:00,1.86235,1.86235,1.86199,1.8623,131800000.0
2005-02-09 11:37:00,1.86262,1.86285,1.86241,1.86248,112100001.0
2005-02-09 11:38:00,1.86245,1.8625,1.86218,1.86246,31299999.0
2005-02-09 11:39:00,1.86247,1.86257,1.86204,1.86204,108300000.0
2005-02-09 11:40:00,1.86207,1.86207,1.86185,1.86197,33500000.0
2005-02-09 11:41:00,1.8623,1.86231,1.86194,1.86194,23100000.0
2005-02-09 11:42:00,1.86175,1.86218,1.86175,1.862,67300000.0
2005-02-09 11:43:00,1.862,1.86201,1.86183,1.86183,46000000.0
2005-02-09 11:44:00,1.86188,1.862,1.86181,1.86199,125199998.0
2005-02-09 11:45:00,1.86202,1.86237,1.86196,1.86226,65500001.0
2005-02-09 11:46:00,1.86225,1.86239,1.86207,1.86207,106999999.0
2005-02-09 11:47:00,1.86211,1.86211,1.86197,1.862,112100002.0
2005-02-09 11:48:00,1.8621,1.86222,1.86181,1.86181,58300000.0
2005-02-09 11:49:00,1.86186,1.86204,1.86184,1.86204,27900000.0
2005-02-09 11:50:00,1.86214,1.86221,1.86207,1.86215,82100000.0
2005-02-09 11:51:00,1.86228,1.86228,1.86208,1.86217,58500001.0
2005-02-09 11:52:00,1.86222,1.86226,1.86207,1.86214,64900000.0
2005-02-09 11:53:00,1.86203,1.86279,1.86193,1.86279,78500000.0
2005-02-09 11:54:00,1.86281,1.86281,1.8622,1.8622,117299998.0
2005-02-09 11:55:00,1.86241,1.86241,1.86225,1.86228,35100000.0
2005-02-09 11:56:00,1.86255,1.86265,1.86236,1.8626,46400000.0
2005-02-09 11:57:00,1.86256,1.86256,1.86239,1.86246,95099998.0
2005-02-09 11:58:00,1.86272,1.86275,1.86253,1.8626,67099999.0
2005-02-09 11:59:00,1.86265,1.86284,1.8626,1.86274,150799999.0
2005-02-09 12:00:00,1.86297,1.86402,1.86297,1.86367,107700001.0
2005-02-09 12:01:00,1.86393,1.86396,1.86334,1.86334,55200000.0
2005-02-09 12:02:00,1.86318,1.86318,1.86258,1.86258,27300000.0
2005-02-09 12:03:00,1.86259,1.86259,1.86217,1.86217,25500000.0
2005-02-09 12:04:00,1.86223,1.86231,1.86211,1.86214,85800001.0
2005-02-09 12:05:00,1.8626,1.8626,1.86242,1.8626,74299999.0
2005-02-09 12:06:00,1.86245,1.86245,1.86208,1.86213,23800000.0
2005-02-09 12:07:00,1.86207,1.86209,1.86188,1.8619,87300000.0
2005-02-09 12:08:00,1.86206,1.86222,1.862,1.86205,54800000.0
2005-02-09 12:09:00,1.86208,1.86218,1.86204,1.86211,55400000.0
2005-02-09 12:10:00,1.86228,1.86231,1.86212,1.86215,127400000.0
2005-02-09 12:11:00,1.86232,1.8624,1.86215,1.86215,42800000.0
2005-02-09 12:12:00,1.86217,1.86217,1.8619,1.8619,49400000.0
2005-02-09 12:13:00,1.86208,1.8622,1.86203,1.8622,68599999.0
2005-02-09 12:14:00,1.86216,1.86216,1.86193,1.86194,50299998.0
2005-02-09 12:15:00,1.86207,1.86207,1.86195,1.86195,19600000.0
2005-02-09 12:16:00,1.862,1.86214,1.86196,1.86201,39000000.0
2005-02-09 12:17:00,1.86207,1.86207,1.86144,1.86144,56199999.0
2005-02-09 12:18:00,1.86145,1.86148,1.86091,1.86091,65500000.0
2005-02-09 12:19:00,1.86118,1.86133,1.86102,1.86126,71099997.0
2005-02-09 12:20:00,1.86143,1.86166,1.86136,1.86166,57599998.0
2005-02-09 12:21:00,1.86172,1.86172,1.8614,1.86148,55700001.0
2005-02-09 12:22:00,1.86149,1.86164,1.86149,1.86151,40100000.0
2005-02-09 12:23:00,1.8615,1.86157,1.86144,1.86144,42500000.0
2005-02-09 12:24:00,1.86135,1.86135,1.86102,1.86102,99499998.0
2005-02-09 12:25:00,1.86106,1.86106,1.86092,1.86092,61500000.0
2005-02-09 12:26:00,1.86103,1.86137,1.86103,1.86137,49200000.0
2005-02-09 12:27:00,1.86131,1.86156,1.86119,1.86156,43700000.0
2005-02-09 12:28:00,1.86159,1.86163,1.86151,1.86152,70700001.0
2005-02-09 12:29:00,1.86175,1.86187,1.86158,1.86183,86900001.0
2005-02-09 12:30:00,1.86221,1.86244,1.86211,1.86244,82699999.0
2005-02-09 12:31:00,1.86248,1.8631,1.86247,1.86297,132600000.0
2005-02-09 12:32:00,1.8629,1.86291,1.86273,1.86281,35400000.0
2005-02-09 12:33:00,1.86292,1.863,1.86265,1.86265,53000001.0
2005-02-09 12:34:00,1.86264,1.86278,1.86252,1.86252,47000000.0
2005-02-09 12:35:00,1.86265,1.86301,1.86265,1.86297,37350001.0
2005-02-09 12:36:00,1.86313,1.86335,1.86301,1.86327,41100000.0
2005-02-09 12:37:00,1.86302,1.86302,1.86239,1.86269,77099999.0
2005-02-09 12:38:00,1.86293,1.86296,1.86275,1.86285,41800000.0
2005-02-09 12:39:00,1.86292,1.86305,1.86278,1.86278,54299998.0
2005-02-09 12:40:00,1.86276,1.86289,1.86266,1.86289,81100001.0
2005-02-09 12:41:00,1.86293,1.86337,1.86293,1.86321,25600000.0
2005-02-09 12:42:00,1.86328,1.86336,1.86319,1.86335,86400001.0
2005-02-09 12:43:00,1.86329,1.86329,1.86245,1.86263,147899999.0
2005-02-09 12:44:00,1.86255,1.8627,1.8625,1.86261,24800000.0
2005-02-09 12:45:00,1.86283,1.86297,1.86279,1.86291,43100001.0
2005-02-09 12:46:00,1.86268,1.86268,1.86247,1.86262,74600000.0
2005-02-09 12:47:00,1.86267,1.86279,1.86262,1.86271,56700000.0
2005-02-09 12:48:00,1.86277,1.86295,1.86267,1.86267,93399999.0
2005-02-09 12:49:00,1.86268,1.86289,1.86262,1.86289,63700000.0
2005-02-09 12:50:00,1.86285,1.86289,1.8625,1.8625,101099998.0
2005-02-09 12:51:00,1.86239,1.86246,1.86214,1.86214,52900000.0
2005-02-09 12:52:00,1.862,1.8622,1.862,1.86204,161500001.0
2005-02-09 12:53:00,1.86219,1.86222,1.86205,1.86205,55600000.0
2005-02-09 12:54:00,1.8621,1.86219,1.86189,1.86195,33900000.0
2005-02-09 12:55:00,1.86198,1.86246,1.86197,1.86246,50400000.0
2005-02-09 12:56:00,1.86255,1.86272,1.86254,1.8627,62100000.0
2005-02-09 12:57:00,1.86283,1.8629,1.86276,1.86278,113200000.0
2005-02-09 12:58:00,1.86263,1.86263,1.86236,1.86237,81799999.0
2005-02-09 12:59:00,1.86252,1.86255,1.86229,1.86254,82500000.0
2005-02-09 13:00:00,1.86268,1.8628,1.8625,1.86251,149300000.0
2005-02-09 13:01:00,1.86242,1.86261,1.8624,1.8624,69800000.0
2005-02-09 13:02:00,1.86235,1.8626,1.8623,1.8624,79299999.0
2005-02-09 13:03:00,1.8625,1.86286,1.8625,1.86286,33700000.0
2005-02-09 13:04:00,1.86278,1.86309,1.86277,1.86299,44500000.0
2005-02-09 13:05:00,1.86285,1.86306,1.86285,1.86297,51100000.0
2005-02-09 13:06:00,1.86298,1.86298,1.86246,1.86248,79300002.0
2005-02-09 13:07:00,1.86257,1.86269,1.86253,1.86253,94500001.0
2005-02-09 13:08:00,1.86253,1.86253,1.86236,1.86241,77000000.0
2005-02-09 13:09:00,1.8625,1.86259,1.86234,1.86234,105400000.0
2005-02-09 13:10:00,1.86246,1.86267,1.8624,1.86241,51300000.0
2005-02-09 13:11:00,1.86257,1.86273,1.86252,1.86266,80499999.0
2005-02-09 13:12:00,1.8629,1.86295,1.86279,1.86292,43550000.0
2005-02-09 13:13:00,1.86269,1.86279,1.86269,1.8627,30600000.0
2005-02-09 13:14:00,1.86266,1.86267,1.86257,1.86257,119599999.0
2005-02-09 13:15:00,1.86275,1.86285,1.86259,1.86283,55500000.0
2005-02-09 13:16:00,1.86295,1.86297,1.86256,1.86256,81399999.0
2005-02-09 13:17:00,1.86258,1.86258,1.86204,1.86204,70200002.0
2005-02-09 13:18:00,1.86202,1.86229,1.86202,1.86211,62000000.0
2005-02-09 13:19:00,1.86235,1.86254,1.86229,1.8625,48500000.0
2005-02-09 13:20:00,1.86255,1.86255,1.86229,1.86229,43600000.0
2005-02-09 13:21:00,1.86225,1.86225,1.86196,1.86196,9000000.0
2005-02-09 13:22:00,1.86198,1.86198,1.86178,1.86178,37000000.0
2005-02-09 13:23:00,1.86195,1.86195,1.86175,1.86175,68300001.0
2005-02-09 13:24:00,1.8618,1.86185,1.86147,1.86147,84499999.0
2005-02-09 13:25:00,1.86169,1.86175,1.86154,1.86164,91300002.0
2005-02-09 13:26:00,1.86215,1.86224,1.86187,1.86206,52300000.0
2005-02-09 13:27:00,1.86258,1.86283,1.8625,1.86283,45600000.0
2005-02-09 13:28:00,1.863,1.86345,1.863,1.86323,43000000.0
2005-02-09 13:29:00,1.86338,1.86346,1.86318,1.86318,100300000.0
2005-02-09 13:30:00,1.86288,1.86288,1.86197,1.86277,52800000.0
2005-02-09 13:31:00,1.86292,1.86302,1.86292,1.86293,74700000.0
2005-02-09 13:32:00,1.86277,1.8629,1.86273,1.86274,62300001.0
2005-02-09 13:33:00,1.86271,1.86282,1.86262,1.86262,113599999.0
2005-02-09 13:34:00,1.86275,1.86284,1.86246,1.86246,66599998.0
2005-02-09 13:35:00,1.86227,1.86227,1.86181,1.86214,70500001.0
2005-02-09 13:36:00,1.8622,1.86225,1.86215,1.86225,111700000.0
2005-02-09 13:37:00,1.86237,1.8624,1.86208,1.86208,52699999.0
2005-02-09 13:38:00,1.86227,1.86306,1.86227,1.86291,67899999.0
2005-02-09 13:39:00,1.86293,1.86354,1.8628,1.86354,57700000.0
2005-02-09 13:40:00,1.86243,1.86357,1.86243,1.86317,102499998.0
2005-02-09 13:41:00,1.86332,1.86332,1.86306,1.86306,51200000.0
2005-02-09 13:42:00,1.8633,1.86377,1.8633,1.86361,88099998.0
2005-02-09 13:43:00,1.86325,1.86325,1.8627,1.86281,45100000.0
2005-02-09 13:44:00,1.8628,1.86334,1.8628,1.86327,69200000.0
2005-02-09 13:45:00,1.86323,1.8633,1.86316,1.86321,57700002.0
2005-02-09 13:46:00,1.86325,1.86331,1.86312,1.86328,73100000.0
2005-02-09 13:47:00,1.86335,1.86345,1.86324,1.86324,62000001.0
2005-02-09 13:48:00,1.86338,1.86338,1.86296,1.86307,155769998.0
2005-02-09 13:49:00,1.86307,1.86324,1.86306,1.86317,130100001.0
2005-02-09 13:50:00,1.8634,1.86393,1.8634,1.86392,50600000.0
2005-02-09 13:51:00,1.8639,1.8639,1.86304,1.86304,62000000.0
2005-02-09 13:52:00,1.8629,1.8629,1.86199,1.86199,67100000.0
2005-02-09 13:53:00,1.8621,1.86225,1.86208,1.86218,117499999.0
2005-02-09 13:54:00,1.86222,1.86222,1.86213,1.86217,47899999.0
2005-02-09 13:55:00,1.86203,1.86203,1.86159,1.86168,55399999.0
2005-02-09 13:56:00,1.8617,1.86182,1.8614,1.86181,53500001.0
2005-02-09 13:57:00,1.86202,1.86205,1.86195,1.86195,85199997.0
2005-02-09 13:58:00,1.86198,1.86198,1.86181,1.86182,76800000.0
2005-02-09 13:59:00,1.86208,1.86211,1.86191,1.86191,32400000.0
2005-02-09 14:00:00,1.86194,1.86194,1.86168,1.86175,121499999.0
2005-02-09 14:01:00,1.86164,1.86164,1.86112,1.86112,95399999.0
2005-02-09 14:02:00,1.861,1.86122,1.8609,1.86107,107500002.0
2005-02-09 14:03:00,1.86133,1.86151,1.86133,1.86141,99500000.0
2005-02-09 14:04:00,1.86162,1.86188,1.86162,1.8618,26100000.0
2005-02-09 14:05:00,1.86198,1.8621,1.86179,1.86179,26500000.0
2005-02-09 14:06:00,1.86153,1.86153,1.86139,1.86145,17800000.0
2005-02-09 14:07:00,1.86155,1.8618,1.8615,1.86166,97000001.0
2005-02-09 14:08:00,1.86186,1.86186,1.86156,1.86158,58100000.0
2005-02-09 14:09:00,1.86155,1.86178,1.86155,1.8617,78000000.0
2005-02-09 14:10:00,1.86174,1.86184,1.86152,1.86173,79000000.0
2005-02-09 14:11:00,1.8617,1.86183,1.8617,1.86172,70000000.0
2005-02-09 14:12:00,1.8618,1.86185,1.86165,1.86183,54400000.0
2005-02-09 14:13:00,1.86197,1.86197,1.86156,1.86166,42800001.0
2005-02-09 14:14:00,1.86175,1.86175,1.86152,1.86161,45300000.0
2005-02-09 14:15:00,1.86153,1.86153,1.86131,1.86137,59899999.0
2005-02-09 14:16:00,1.86155,1.86165,1.8613,1.86138,97200000.0
2005-02-09 14:17:00,1.8619,1.8619,1.86148,1.86151,27500000.0
2005-02-09 14:18:00,1.86174,1.86187,1.86171,1.86171,73200003.0
2005-02-09 14:19:00,1.86178,1.86214,1.86177,1.86208,72699999.0
2005-02-09 14:20:00,1.86188,1.86191,1.8618,1.86191,20000000.0
2005-02-09 14:21:00,1.86218,1.86242,1.86206,1.86207,45800000.0
2005-02-09 14:22:00,1.86243,1.86243,1.86219,1.86222,43999999.0
2005-02-09 14:23:00,1.86235,1.86248,1.86235,1.8624,44599999.0
2005-02-09 14:24:00,1.86254,1.86254,1.86241,1.86246,84499999.0
2005-02-09 14:25:00,1.86268,1.86276,1.86235,1.86235,73199999.0
2005-02-09 14:26:00,1.86258,1.86265,1.86242,1.86253,91700000.0
2005-02-09 14:27:00,1.86248,1.86253,1.8624,1.86253,33400001.0
2005-02-09 14:28:00,1.86259,1.8627,1.86254,1.86269,46300000.0
2005-02-09 14:29:00,1.86272,1.86272,1.86258,1.86262,38500000.0
2005-02-09 14:30:00,1.86271,1.86271,1.86235,1.86243,72500000.0
2005-02-09 14:31:00,1.86254,1.86258,1.86251,1.86251,52800000.0
2005-02-09 14:32:00,1.86244,1.86255,1.86235,1.86243,45800000.0
2005-02-09 14:33:00,1.86227,1.86236,1.86205,1.86205,79499999.0
2005-02-09 14:34:00,1.86217,1.86223,1.86213,1.86223,71000001.0
2005-02-09 14:35:00,1.86215,1.86215,1.86206,1.86206,59400000.0
2005-02-09 14:36:00,1.8621,1.8621,1.86195,1.86195,89500000.0
2005-02-09 14:37:00,1.86203,1.86229,1.86203,1.8622,88500001.0
2005-02-09 14:38:00,1.86221,1.86223,1.86217,1.86219,36400000.0
2005-02-09 14:39:00,1.86235,1.86243,1.86222,1.86237,120699998.0
2005-02-09 14:40:00,1.86241,1.86241,1.86216,1.8622,60600001.0
2005-02-09 14:41:00,1.86228,1.86231,1.86224,1.86224,33600000.0
2005-02-09 14:42:00,1.86218,1.86229,1.86216,1.86218,100399999.0
2005-02-09 14:43:00,1.8623,1.86237,1.86218,1.86222,71899999.0
2005-02-09 14:44:00,1.86233,1.86233,1.86219,1.86227,24750000.0
2005-02-09 14:45:00,1.86229,1.86235,1.86226,1.86233,66199999.0
2005-02-09 14:46:00,1.86228,1.86229,1.86219,1.86219,15700000.0
2005-02-09 14:47:00,1.86214,1.86215,1.86199,1.86199,78599999.0
2005-02-09 14:48:00,1.86204,1.86218,1.86204,1.86206,56400001.0
2005-02-09 14:49:00,1.86215,1.86215,1.86205,1.86205,3400000.0
2005-02-09 14:50:00,1.86213,1.86213,1.86202,1.86208,77100000.0
2005-02-09 14:51:00,1.8621,1.86215,1.86205,1.8621,51300000.0
2005-02-09 14:52:00,1.86205,1.86215,1.86205,1.86215,37000000.0
2005-02-09 14:53:00,1.8622,1.8622,1.86201,1.86213,80399999.0
2005-02-09 14:54:00,1.86218,1.86223,1.86212,1.86212,34800000.0
2005-02-09 14:55:00,1.8622,1.86223,1.86219,1.8622,113600003.0
2005-02-09 14:56:00,1.86216,1.86216,1.8621,1.8621,62600000.0
2005-02-09 14:57:00,1.86213,1.86218,1.86201,1.86205,61400001.0
2005-02-09 14:58:00,1.86208,1.86208,1.86189,1.86189,48300000.0
2005-02-09 14:59:00,1.86186,1.86186,1.86164,1.86164,92599999.0
2005-02-09 15:00:00,1.86166,1.86167,1.86148,1.86155,103300001.0
2005-02-09 15:01:00,1.8614,1.86145,1.86113,1.86113,33700000.0
2005-02-09 15:02:00,1.8613,1.86135,1.86119,1.86122,46700000.0
2005-02-09 15:03:00,1.86135,1.86135,1.86125,1.86135,47400000.0
2005-02-09 15:04:00,1.86143,1.86143,1.86137,1.86137,500000.0
2005-02-09 15:05:00,1.86128,1.86132,1.86128,1.86132,22500000.0
2005-02-09 15:06:00,1.86117,1.86133,1.86081,1.86081,117799999.0
2005-02-09 15:07:00,1.86064,1.86064,1.8595,1.8595,42500000.0
2005-02-09 15:08:00,1.85948,1.85991,1.85932,1.85987,75000001.0
2005-02-09 15:09:00,1.86032,1.86042,1.86012,1.86042,64500001.0
2005-02-09 15:10:00,1.86049,1.86065,1.86049,1.86054,91750001.0
2005-02-09 15:11:00,1.86045,1.86045,1.86017,1.86017,61200000.0
2005-02-09 15:12:00,1.86028,1.86055,1.86028,1.86055,79100000.0
2005-02-09 15:13:00,1.86048,1.86054,1.86034,1.8604,65100001.0
2005-02-09 15:14:00,1.86064,1.86081,1.8605,1.86079,46800000.0
2005-02-09 15:15:00,1.86083,1.86088,1.86071,1.86086,71900001.0
2005-02-09 15:16:00,1.8611,1.86125,1.86105,1.86125,76700000.0
2005-02-09 15:17:00,1.86145,1.86153,1.86126,1.86144,24400000.0
2005-02-09 15:18:00,1.86152,1.86169,1.8614,1.86147,67600000.0
2005-02-09 15:19:00,1.86145,1.86145,1.86044,1.86044,59300000.0
2005-02-09 15:20:00,1.86053,1.86059,1.86033,1.86049,51400000.0
2005-02-09 15:21:00,1.86072,1.86074,1.86055,1.86062,41399999.0
2005-02-09 15:22:00,1.86097,1.86111,1.8608,1.86111,62500000.0
2005-02-09 15:23:00,1.86137,1.86137,1.86121,1.86122,80499999.0
2005-02-09 15:24:00,1.86112,1.86112,1.86047,1.86052,117650000.0
2005-02-09 15:25:00,1.86045,1.86045,1.85974,1.8599,164000002.0
2005-02-09 15:26:00,1.86008,1.86057,1.86008,1.86055,60700000.0
2005-02-09 15:27:00,1.86072,1.86085,1.86047,1.86047,99500000.0
2005-02-09 15:28:00,1.86051,1.86056,1.86042,1.86042,50900000.0
2005-02-09 15:29:00,1.86053,1.86056,1.86046,1.8605,53400000.0
2005-02-09 15:30:00,1.8605,1.8605,1.8602,1.8602,68100000.0
2005-02-09 15:31:00,1.86035,1.86035,1.86,1.86,100399998.0
2005-02-09 15:32:00,1.85985,1.85998,1.85979,1.85985,78500000.0
2005-02-09 15:33:00,1.86002,1.86009,1.85998,1.86,76100000.0
2005-02-09 15:34:00,1.86016,1.86038,1.86015,1.86033,63900000.0
2005-02-09 15:35:00,1.86053,1.86083,1.86053,1.86083,52500000.0
2005-02-09 15:36:00,1.86076,1.86076,1.86055,1.86069,49700001.0
2005-02-09 15:37:00,1.86083,1.86083,1.86046,1.86046,52800000.0
2005-02-09 15:38:00,1.86062,1.86081,1.86057,1.86077,32200000.0
2005-02-09 15:39:00,1.86097,1.861,1.86088,1.86089,35800000.0
2005-02-09 15:40:00,1.86077,1.86086,1.86061,1.86067,33600000.0
2005-02-09 15:41:00,1.86065,1.86074,1.86042,1.86053,62200000.0
2005-02-09 15:42:00,1.86077,1.86088,1.86053,1.86053,69500000.0
2005-02-09 15:43:00,1.86058,1.86074,1.86052,1.8607,33600000.0
2005-02-09 15:44:00,1.86072,1.86075,1.86063,1.86063,75300000.0
2005-02-09 15:45:00,1.86083,1.86083,1.86028,1.86034,77900001.0
2005-02-09 15:46:00,1.86032,1.86041,1.86017,1.86019,43500000.0
2005-02-09 15:47:00,1.8604,1.86047,1.85988,1.85988,94800001.0
2005-02-09 15:48:00,1.8596,1.85977,1.85899,1.85899,88200000.0
2005-02-09 15:49:00,1.85905,1.85905,1.85786,1.85786,55100000.0
2005-02-09 15:50:00,1.8576,1.85789,1.85749,1.85784,129299999.0
2005-02-09 15:51:00,1.8578,1.85805,1.8578,1.85805,88799999.0
2005-02-09 15:52:00,1.85808,1.85835,1.85806,1.8582,54500000.0
2005-02-09 15:53:00,1.85825,1.85825,1.85727,1.85727,55600000.0
2005-02-09 15:54:00,1.85725,1.85733,1.85701,1.85712,87199998.0
2005-02-09 15:55:00,1.85758,1.85769,1.85741,1.85741,42000000.0
2005-02-09 15:56:00,1.8576,1.85762,1.85741,1.85744,58600001.0
2005-02-09 15:57:00,1.85758,1.85795,1.85757,1.85775,93000000.0
2005-02-09 15:58:00,1.85784,1.85795,1.85762,1.85762,32200000.0
2005-02-09 15:59:00,1.85764,1.85764,1.85749,1.85752,22300000.0
2005-02-09 16:00:00,1.85757,1.85759,1.85719,1.85719,60700000.0
2005-02-09 16:01:00,1.85739,1.85762,1.8573,1.85748,88400001.0
2005-02-09 16:02:00,1.85772,1.85824,1.85761,1.85824,90500000.0
2005-02-09 16:03:00,1.85835,1.85835,1.85806,1.85812,103500001.0
2005-02-09 16:04:00,1.8582,1.85827,1.858,1.858,47600000.0
2005-02-09 16:05:00,1.8581,1.85826,1.8579,1.85815,53900001.0
2005-02-09 16:06:00,1.85811,1.85817,1.85792,1.858,90300001.0
2005-02-09 16:07:00,1.85773,1.85774,1.8576,1.85762,16150000.0
2005-02-09 16:08:00,1.85739,1.85739,1.857,1.857,50900000.0
2005-02-09 16:09:00,1.85734,1.85745,1.85713,1.85713,86199998.0
2005-02-09 16:10:00,1.85693,1.85716,1.85679,1.85711,70000001.0
2005-02-09 16:11:00,1.85723,1.85726,1.85707,1.85725,120100000.0
2005-02-09 16:12:00,1.85722,1.85722,1.85688,1.85691,76700001.0
2005-02-09 16:13:00,1.8568,1.85699,1.8566,1.8566,167800000.0
2005-02-09 16:14:00,1.8566,1.8566,1.85644,1.85653,55600001.0
2005-02-09 16:15:00,1.85657,1.85657,1.85641,1.85641,122099998.0
2005-02-09 16:16:00,1.8564,1.85672,1.8564,1.85645,69099999.0
2005-02-09 16:17:00,1.85653,1.85653,1.85641,1.85644,89900000.0
2005-02-09 16:18:00,1.8563,1.8563,1.85608,1.85612,68600000.0
2005-02-09 16:19:00,1.85637,1.8565,1.85626,1.85645,100600001.0
2005-02-09 16:20:00,1.85658,1.8566,1.85646,1.8565,63400000.0
2005-02-09 16:21:00,1.85661,1.85661,1.85626,1.85626,37200000.0
2005-02-09 16:22:00,1.85622,1.85622,1.85552,1.85555,107800000.0
2005-02-09 16:23:00,1.85546,1.85559,1.8554,1.8555,75800002.0
2005-02-09 16:24:00,1.85555,1.85578,1.85553,1.85564,87800002.0
2005-02-09 16:25:00,1.85552,1.85552,1.85531,1.85537,33500001.0
2005-02-09 16:26:00,1.85552,1.85574,1.85547,1.85574,104199999.0
2005-02-09 16:27:00,1.85585,1.85599,1.85577,1.85577,58400000.0
2005-02-09 16:28:00,1.85601,1.85601,1.85579,1.85587,62300002.0
2005-02-09 16:29:00,1.85582,1.85582,1.85568,1.85568,26700000.0
2005-02-09 16:30:00,1.85552,1.85571,1.8553,1.8553,43200000.0
2005-02-09 16:31:00,1.85517,1.85517,1.85454,1.8549,60800001.0
2005-02-09 16:32:00,1.85519,1.85519,1.85509,1.85509,14300000.0
2005-02-09 16:33:00,1.85505,1.85535,1.85502,1.85527,98700000.0
2005-02-09 16:34:00,1.85523,1.85525,1.85515,1.85523,64000000.0
2005-02-09 16:35:00,1.85536,1.85536,1.85506,1.85507,30200000.0
2005-02-09 16:36:00,1.85497,1.85497,1.85471,1.85495,61600000.0
2005-02-09 16:37:00,1.85521,1.85554,1.85521,1.85545,54150000.0
2005-02-09 16:38:00,1.85558,1.85558,1.85538,1.85548,72200000.0
2005-02-09 16:39:00,1.85538,1.85562,1.85538,1.85541,101300000.0
2005-02-09 16:40:00,1.8554,1.8555,1.85531,1.85531,98999998.0
2005-02-09 16:41:00,1.85523,1.85555,1.85523,1.85525,65200000.0
2005-02-09 16:42:00,1.85534,1.85534,1.85513,1.85513,20500000.0
2005-02-09 16:43:00,1.8553,1.85553,1.85516,1.85553,79600001.0
2005-02-09 16:44:00,1.85569,1.85581,1.85554,1.85554,92899999.0
2005-02-09 16:45:00,1.85561,1.85569,1.85532,1.85532,82800000.0
2005-02-09 16:46:00,1.85548,1.85565,1.85533,1.85533,79300000.0
2005-02-09 16:47:00,1.8555,1.85575,1.85549,1.8556,115600000.0
2005-02-09 16:48:00,1.8559,1.85605,1.85574,1.85588,93399998.0
2005-02-09 16:49:00,1.85585,1.85585,1.8557,1.8557,26099999.0
2005-02-09 16:50:00,1.85568,1.85591,1.85568,1.85581,72900001.0
2005-02-09 16:51:00,1.85593,1.85619,1.85593,1.85607,64699999.0
2005-02-09 16:52:00,1.85617,1.85618,1.856,1.8561,109100000.0
2005-02-09 16:53:00,1.85595,1.85629,1.85595,1.85629,47400000.0
2005-02-09 16:54:00,1.85642,1.85649,1.8561,1.85613,46400000.0
2005-02-09 16:55:00,1.8561,1.8561,1.85574,1.85574,58400000.0
2005-02-09 16:56:00,1.85561,1.85561,1.85541,1.85541,37200000.0
2005-02-09 16:57:00,1.85557,1.85557,1.85522,1.85549,114099999.0
2005-02-09 16:58:00,1.85556,1.85556,1.85525,1.85525,130299998.0
2005-02-09 16:59:00,1.85552,1.8556,1.85533,1.85553,80000000.0
2005-02-09 17:00:00,1.8556,1.8556,1.85492,1.85492,84300001.0
2005-02-09 17:01:00,1.85495,1.85503,1.85489,1.85494,108700000.0
2005-02-09 17:02:00,1.85503,1.85525,1.85496,1.85519,75900003.0
2005-02-09 17:03:00,1.85525,1.8553,1.85499,1.85499,37200000.0
2005-02-09 17:04:00,1.85527,1.85553,1.85526,1.85553,86099999.0
2005-02-09 17:05:00,1.85588,1.85624,1.85586,1.85624,80300002.0
2005-02-09 17:06:00,1.85645,1.85705,1.85637,1.85705,42700000.0
2005-02-09 17:07:00,1.85715,1.85727,1.85704,1.85704,58900000.0
2005-02-09 17:08:00,1.85707,1.85718,1.857,1.85718,77000000.0
2005-02-09 17:09:00,1.85704,1.85704,1.85676,1.85687,86699999.0
2005-02-09 17:10:00,1.85692,1.85709,1.85682,1.85709,59200000.0
2005-02-09 17:11:00,1.85722,1.85727,1.85709,1.85725,97200000.0
2005-02-09 17:12:00,1.85734,1.85735,1.85717,1.85717,66700000.0
2005-02-09 17:13:00,1.85722,1.85733,1.85707,1.85718,77000001.0
2005-02-09 17:14:00,1.85749,1.85755,1.85712,1.85751,57300000.0
2005-02-09 17:15:00,1.85765,1.85781,1.85765,1.85776,88400000.0
2005-02-09 17:16:00,1.85785,1.85785,1.85767,1.85769,79400000.0
2005-02-09 17:17:00,1.85777,1.85779,1.85747,1.85747,35800000.0
2005-02-09 17:18:00,1.85744,1.85744,1.85709,1.85715,44100000.0
2005-02-09 17:19:00,1.85731,1.85731,1.85719,1.85719,47200000.0
2005-02-09 17:20:00,1.85721,1.8574,1.85715,1.85715,83200001.0
2005-02-09 17:21:00,1.8572,1.8572,1.85708,1.85708,38100000.0
2005-02-09 17:22:00,1.8573,1.85736,1.8572,1.85722,39900000.0
2005-02-09 17:23:00,1.85718,1.85726,1.85715,1.85719,106100002.0
2005-02-09 17:24:00,1.85732,1.85742,1.85732,1.8574,68300000.0
2005-02-09 17:25:00,1.85763,1.85796,1.85752,1.85778,29199999.0
2005-02-09 17:26:00,1.8578,1.8578,1.85746,1.85763,55200000.0
2005-02-09 17:27:00,1.8579,1.858,1.8576,1.8576,45400001.0
2005-02-09 17:28:00,1.85738,1.85738,1.85729,1.85729,13900000.0
2005-02-09 17:29:00,1.85715,1.85715,1.85709,1.85711,53700000.0
2005-02-09 17:30:00,1.85717,1.85724,1.85716,1.85722,114399998.0
2005-02-09 17:31:00,1.85719,1.85739,1.85715,1.85715,69900001.0
2005-02-09 17:32:00,1.85722,1.85727,1.85702,1.85714,131999997.0
2005-02-09 17:33:00,1.85726,1.85763,1.85716,1.85763,57500000.0
2005-02-09 17:34:00,1.85798,1.85827,1.85789,1.85827,66100000.0
2005-02-09 17:35:00,1.85828,1.85844,1.8581,1.85833,94900001.0
2005-02-09 17:36:00,1.85823,1.85856,1.85812,1.85856,43899999.0
2005-02-09 17:37:00,1.85855,1.85867,1.85839,1.85851,33600000.0
2005-02-09 17:38:00,1.85835,1.85835,1.85803,1.85804,77000002.0
2005-02-09 17:39:00,1.858,1.858,1.85762,1.85767,63300001.0
2005-02-09 17:40:00,1.85781,1.85804,1.85781,1.8579,83500000.0
2005-02-09 17:41:00,1.85802,1.8581,1.85795,1.85795,70700000.0
2005-02-09 17:42:00,1.85813,1.85872,1.85813,1.85849,63600000.0
2005-02-09 17:43:00,1.85842,1.85842,1.85787,1.85794,58199998.0
2005-02-09 17:44:00,1.85781,1.85836,1.85774,1.85836,88899999.0
2005-02-09 17:45:00,1.85839,1.85843,1.85812,1.85817,111300001.0
2005-02-09 17:46:00,1.85817,1.85827,1.85817,1.85824,61099999.0
2005-02-09 17:47:00,1.85839,1.85839,1.85788,1.85789,107700003.0
2005-02-09 17:48:00,1.8579,1.85875,1.85787,1.85863,74599999.0
2005-02-09 17:49:00,1.85897,1.85897,1.85819,1.85819,53600000.0
2005-02-09 17:50:00,1.85808,1.85808,1.85789,1.85791,73699999.0
2005-02-09 17:51:00,1.85796,1.85813,1.85793,1.85794,35500000.0
2005-02-09 17:52:00,1.85794,1.858,1.85774,1.85774,42100000.0
2005-02-09 17:53:00,1.85783,1.85804,1.85765,1.85765,39400000.0
2005-02-09 17:54:00,1.85756,1.85776,1.8575,1.85769,47300000.0
2005-02-09 17:55:00,1.85773,1.85811,1.85769,1.85801,34300000.0
2005-02-09 17:56:00,1.85806,1.85806,1.85759,1.85759,37499999.0
2005-02-09 17:57:00,1.85738,1.85738,1.85687,1.85687,55599998.0
2005-02-09 17:58:00,1.85678,1.85743,1.85678,1.85733,98399998.0
2005-02-09 17:59:00,1.85747,1.85758,1.85735,1.85739,57300000.0
2005-02-09 18:00:00,1.85765,1.85823,1.85765,1.85817,73099999.0
2005-02-09 18:01:00,1.85838,1.85838,1.85818,1.85818,848200003.0
2005-02-09 18:02:00,1.85813,1.85813,1.85794,1.85797,1082199987.0
2005-02-09 18:03:00,1.8579,1.85816,1.85663,1.85737,1195900008.0
2005-02-09 18:04:00,1.8566,1.85813,1.8566,1.85755,825100005.0
2005-02-09 18:05:00,1.8575,1.8575,1.85665,1.85717,1093850009.0
2005-02-09 18:06:00,1.85716,1.85729,1.85675,1.85697,1044599992.0
2005-02-09 18:07:00,1.857,1.85743,1.857,1.8571,969249999.0
2005-02-09 18:08:00,1.85734,1.8574,1.85708,1.85727,1105520000.0
2005-02-09 18:09:00,1.85733,1.85733,1.85686,1.85699,512819999.0
2005-02-09 18:10:00,1.85688,1.85698,1.85677,1.85685,697920001.0
2005-02-09 18:11:00,1.85684,1.8571,1.85684,1.85705,609550001.0
2005-02-09 18:12:00,1.85722,1.85764,1.85708,1.85748,716450001.0
2005-02-09 18:13:00,1.85761,1.85785,1.85691,1.85738,520599998.0
2005-02-09 18:14:00,1.85761,1.85769,1.8575,1.85751,868699997.0
2005-02-09 18:15:00,1.85769,1.85807,1.85762,1.85785,656650004.0
2005-02-09 18:16:00,1.85793,1.85813,1.85774,1.85795,675800004.0
2005-02-09 18:17:00,1.8581,1.8581,1.8578,1.85792,457000000.0
2005-02-09 18:18:00,1.85804,1.85926,1.85788,1.85926,712150000.0
2005-02-09 18:19:00,1.85929,1.85929,1.85871,1.85873,486800001.0
2005-02-09 18:20:00,1.85872,1.85872,1.85801,1.85835,368199999.0
2005-02-09 18:21:00,1.85855,1.85878,1.85809,1.85818,890099999.0
2005-02-09 18:22:00,1.858,1.85819,1.85744,1.85764,568719998.0
2005-02-09 18:23:00,1.85781,1.85831,1.85774,1.85831,773099999.0
2005-02-09 18:24:00,1.85829,1.85829,1.8579,1.85802,791399998.0
2005-02-09 18:25:00,1.85795,1.8581,1.85786,1.85786,769299998.0
2005-02-09 18:26:00,1.85805,1.85837,1.85805,1.85805,600099992.0
2005-02-09 18:27:00,1.85821,1.85821,1.85783,1.85804,596849994.0
2005-02-09 18:28:00,1.85794,1.85816,1.8576,1.8576,343070001.0
2005-02-09 18:29:00,1.85769,1.85779,1.85738,1.85774,672100002.0
2005-02-09 18:30:00,1.85782,1.85789,1.85757,1.85761,733000005.0
2005-02-09 18:31:00,1.85768,1.85809,1.85768,1.85809,419899995.0
2005-02-09 18:32:00,1.85822,1.85851,1.85813,1.85837,359100001.0
2005-02-09 18:33:00,1.85875,1.85928,1.85845,1.85864,747600005.0
2005-02-09 18:34:00,1.85872,1.85872,1.85797,1.85809,593300000.0
2005-02-09 18:35:00,1.85818,1.85881,1.85818,1.85863,348700002.0
2005-02-09 18:36:00,1.85888,1.85888,1.85843,1.85875,102000000.0
2005-02-09 18:37:00,1.85871,1.85871,1.85825,1.85825,130499999.0
2005-02-09 18:38:00,1.8584,1.85862,1.85835,1.85835,197799999.0
2005-02-09 18:39:00,1.85838,1.85856,1.85807,1.85818,239499998.0
2005-02-09 18:40:00,1.85843,1.85858,1.85825,1.8584,555700002.0
2005-02-09 18:41:00,1.85838,1.85859,1.858,1.858,311700005.0
2005-02-09 18:42:00,1.85798,1.85798,1.85743,1.85746,120200000.0
2005-02-09 18:43:00,1.85751,1.85768,1.85723,1.85723,117246994.0
2005-02-09 18:44:00,1.85719,1.85761,1.85719,1.8575,346400001.0
2005-02-09 18:45:00,1.85764,1.85764,1.85724,1.85724,183200000.0
2005-02-09 18:46:00,1.8572,1.8572,1.85649,1.8567,204899999.0
2005-02-09 18:47:00,1.85685,1.8572,1.85678,1.85715,265000001.0
2005-02-09 18:48:00,1.85714,1.85714,1.85629,1.85629,218400000.0
2005-02-09 18:49:00,1.85625,1.85629,1.85589,1.85624,96600001.0
2005-02-09 18:50:00,1.8563,1.85676,1.8562,1.85676,145799998.0
2005-02-09 18:51:00,1.85683,1.85693,1.8564,1.85665,480499998.0
2005-02-09 18:52:00,1.85677,1.85698,1.85667,1.85697,575499995.0
2005-02-09 18:53:00,1.85685,1.85685,1.85661,1.8568,307000000.0
2005-02-09 18:54:00,1.85676,1.85717,1.85676,1.85686,350399999.0
2005-02-09 18:55:00,1.85717,1.85725,1.85692,1.85694,699899997.0
2005-02-09 18:56:00,1.85689,1.85757,1.85689,1.85757,234099999.0
2005-02-09 18:57:00,1.85766,1.8578,1.85751,1.85769,382700002.0
2005-02-09 18:58:00,1.85769,1.85769,1.85744,1.85748,725600000.0
2005-02-09 18:59:00,1.85755,1.85765,1.85741,1.85754,380649994.0
2005-02-09 19:00:00,1.85757,1.85771,1.85743,1.85743,260199999.0
2005-02-09 19:01:00,1.85738,1.85752,1.85738,1.85742,104900000.0
2005-02-09 19:02:00,1.8574,1.85745,1.85735,1.85737,388500003.0
2005-02-09 19:03:00,1.85734,1.85734,1.85692,1.85692,600700001.0
2005-02-09 19:04:00,1.85697,1.8571,1.85691,1.85703,305600000.0
2005-02-09 19:05:00,1.85707,1.85728,1.85701,1.85715,107500001.0
2005-02-09 19:06:00,1.85721,1.85721,1.85684,1.85699,730599996.0
2005-02-09 19:07:00,1.85715,1.85787,1.85713,1.8574,319399998.0
2005-02-09 19:08:00,1.85755,1.85755,1.85691,1.85716,458499999.0
2005-02-09 19:09:00,1.85737,1.8579,1.85723,1.8579,231800000.0
2005-02-09 19:10:00,1.8584,1.85844,1.85802,1.85802,385800003.0
2005-02-09 19:11:00,1.85804,1.85804,1.85752,1.85759,101500000.0
2005-02-09 19:12:00,1.8579,1.85807,1.85768,1.8578,241600000.0
2005-02-09 19:13:00,1.85772,1.85817,1.85768,1.8577,365199999.0
2005-02-09 19:14:00,1.85765,1.85804,1.85751,1.85798,239799999.0
2005-02-09 19:15:00,1.85806,1.85807,1.85792,1.85792,351499999.0
2005-02-09 19:16:00,1.85796,1.85796,1.85775,1.85784,159599998.0
2005-02-09 19:17:00,1.85783,1.85808,1.85761,1.85775,152500001.0
2005-02-09 19:18:00,1.85773,1.85779,1.85747,1.85749,263499996.0
2005-02-09 19:19:00,1.85759,1.85759,1.85729,1.85729,323300000.0
2005-02-09 19:20:00,1.85751,1.85767,1.85749,1.85751,464200000.0
2005-02-09 19:21:00,1.85749,1.85749,1.85733,1.85733,341199999.0
2005-02-09 19:22:00,1.85744,1.85779,1.85734,1.85755,322400000.0
2005-02-09 19:23:00,1.8579,1.85808,1.85789,1.85805,323900000.0
2005-02-09 19:24:00,1.85801,1.85801,1.85777,1.85777,122300001.0
2005-02-09 19:25:00,1.858,1.85806,1.85776,1.85788,120699997.0
2005-02-09 19:26:00,1.85788,1.85801,1.85779,1.85779,333699999.0
2005-02-09 19:27:00,1.85789,1.85803,1.85783,1.85783,590800005.0
2005-02-09 19:28:00,1.85783,1.85818,1.85783,1.85792,412700000.0
2005-02-09 19:29:00,1.85802,1.85815,1.85794,1.85794,375800000.0
2005-02-09 19:30:00,1.85786,1.858,1.85786,1.8579,536449998.0
2005-02-09 19:31:00,1.85792,1.85809,1.85791,1.85806,265699997.0
2005-02-09 19:32:00,1.8582,1.85834,1.85804,1.85826,426500000.0
2005-02-09 19:33:00,1.85839,1.85847,1.85827,1.85827,220800002.0
2005-02-09 19:34:00,1.85827,1.85832,1.8582,1.85822,179300000.0
2005-02-09 19:35:00,1.85819,1.85819,1.85804,1.85815,348700001.0
2005-02-09 19:36:00,1.85841,1.85841,1.85803,1.85803,370399999.0
2005-02-09 19:37:00,1.85792,1.85793,1.85778,1.85781,288500003.0
2005-02-09 19:38:00,1.8578,1.8579,1.8578,1.8579,60800000.0
2005-02-09 19:39:00,1.85793,1.85805,1.85793,1.85795,138099998.0
2005-02-09 19:40:00,1.85793,1.85802,1.85788,1.8579,410900001.0
2005-02-09 19:41:00,1.85797,1.858,1.85783,1.85783,493200001.0
2005-02-09 19:42:00,1.85793,1.85793,1.85735,1.85767,283999999.0
2005-02-09 19:43:00,1.85781,1.85789,1.85763,1.85763,105099999.0
2005-02-09 19:44:00,1.85649,1.85785,1.85649,1.8577,486300001.0
2005-02-09 19:45:00,1.85782,1.85788,1.85779,1.85785,174300002.0
2005-02-09 19:46:00,1.85783,1.85784,1.85763,1.85763,263500001.0
2005-02-09 19:47:00,1.85765,1.85783,1.85757,1.85778,134399998.0
2005-02-09 19:48:00,1.85785,1.85785,1.85773,1.85773,209800001.0
2005-02-09 19:49:00,1.85778,1.85787,1.85765,1.85783,272299997.0
2005-02-09 19:50:00,1.8579,1.8579,1.85753,1.85753,301399999.0
2005-02-09 19:51:00,1.85767,1.85767,1.8574,1.85747,376899996.0
2005-02-09 19:52:00,1.85752,1.85781,1.85743,1.85743,75700000.0
2005-02-09 19:53:00,1.85749,1.85767,1.85749,1.85749,75500002.0
2005-02-09 19:54:00,1.85751,1.85773,1.85751,1.85762,148200000.0
2005-02-09 19:55:00,1.85761,1.85761,1.85722,1.85722,91500001.0
2005-02-09 19:56:00,1.85718,1.85722,1.85683,1.85705,246600002.0
2005-02-09 19:57:00,1.85674,1.85708,1.85674,1.85689,337899999.0
2005-02-09 19:58:00,1.85689,1.85704,1.85673,1.85673,345100000.0
2005-02-09 19:59:00,1.85678,1.857,1.85678,1.85691,364800000.0
2005-02-09 20:00:00,1.85698,1.85708,1.85685,1.85694,215699998.0
2005-02-09 20:01:00,1.85695,1.857,1.85684,1.85694,200049997.0
2005-02-09 20:02:00,1.85702,1.85715,1.85689,1.85715,78600000.0
2005-02-09 20:03:00,1.85716,1.85716,1.85695,1.85695,78600001.0
2005-02-09 20:04:00,1.85681,1.85687,1.8568,1.85687,173500000.0
2005-02-09 20:05:00,1.85677,1.85697,1.85677,1.8569,200199997.0
2005-02-09 20:06:00,1.85696,1.85728,1.85696,1.85713,173399998.0
2005-02-09 20:07:00,1.85697,1.85702,1.85691,1.85691,116799998.0
2005-02-09 20:08:00,1.85698,1.8571,1.85692,1.85697,446600003.0
2005-02-09 20:09:00,1.85687,1.85703,1.85686,1.85691,95899999.0
2005-02-09 20:10:00,1.85702,1.85727,1.85647,1.85647,127700000.0
2005-02-09 20:11:00,1.85659,1.85713,1.85659,1.85707,75499999.0
2005-02-09 20:12:00,1.85703,1.85718,1.85703,1.85718,455600004.0
2005-02-09 20:13:00,1.85717,1.85737,1.85708,1.85708,198899998.0
2005-02-09 20:14:00,1.85723,1.85752,1.85718,1.85748,114499999.0
2005-02-09 20:15:00,1.85728,1.85738,1.85722,1.85724,324899996.0
2005-02-09 20:16:00,1.85725,1.8576,1.85725,1.85747,157399996.0
2005-02-09 20:17:00,1.85743,1.85767,1.85741,1.85747,32400000.0
2005-02-09 20:18:00,1.85775,1.85775,1.85727,1.85727,182999998.0
2005-02-09 20:19:00,1.85745,1.85761,1.85728,1.8576,176899998.0
2005-02-09 20:20:00,1.8576,1.85769,1.8575,1.85752,208000000.0
2005-02-09 20:21:00,1.85766,1.85766,1.85743,1.85743,175799999.0
2005-02-09 20:22:00,1.85741,1.85762,1.85729,1.85729,174299997.0
2005-02-09 20:23:00,1.85741,1.85771,1.85726,1.85755,305299998.0
2005-02-09 20:24:00,1.85755,1.85769,1.85751,1.85767,178400000.0
2005-02-09 20:25:00,1.85777,1.85814,1.85725,1.85791,394570002.0
2005-02-09 20:26:00,1.85795,1.85841,1.85772,1.85802,364000001.0
2005-02-09 20:27:00,1.85813,1.85813,1.85799,1.858,251200000.0
2005-02-09 20:28:00,1.85795,1.85795,1.85728,1.85778,305600004.0
2005-02-09 20:29:00,1.85793,1.85793,1.8575,1.85769,229600000.0
2005-02-09 20:30:00,1.85772,1.85782,1.8577,1.85775,930999998.0
2005-02-09 20:31:00,1.85773,1.85775,1.85767,1.8577,615700002.0
2005-02-09 20:32:00,1.85778,1.85785,1.85767,1.85778,737800000.0
2005-02-09 20:33:00,1.85788,1.85794,1.85736,1.85758,241299998.0
2005-02-09 20:34:00,1.85762,1.85762,1.85751,1.85751,140900000.0
2005-02-09 20:35:00,1.85749,1.85764,1.85749,1.85757,61699999.0
2005-02-09 20:36:00,1.8576,1.85769,1.85757,1.85759,190300000.0
2005-02-09 20:37:00,1.85752,1.85795,1.85752,1.8576,165000001.0
2005-02-09 20:38:00,1.8575,1.85778,1.8575,1.85766,298000001.0
2005-02-09 20:39:00,1.85785,1.85787,1.85775,1.85781,172400000.0
2005-02-09 20:40:00,1.85785,1.85808,1.85785,1.8579,157900001.0
2005-02-09 20:41:00,1.85807,1.85807,1.85782,1.85794,191300000.0
2005-02-09 20:42:00,1.85813,1.85813,1.85788,1.85797,79400001.0
2005-02-09 20:43:00,1.85796,1.85798,1.85783,1.85783,302200004.0
2005-02-09 20:44:00,1.8579,1.85808,1.85789,1.85802,365000000.0
2005-02-09 20:45:00,1.85817,1.8583,1.85807,1.85807,120900001.0
2005-02-09 20:46:00,1.85814,1.85826,1.85714,1.85714,144700000.0
2005-02-09 20:47:00,1.85783,1.858,1.85702,1.858,466800002.0
2005-02-09 20:48:00,1.85807,1.85828,1.85807,1.85818,143500001.0
2005-02-09 20:49:00,1.85817,1.85833,1.85817,1.85826,87599999.0
2005-02-09 20:50:00,1.85821,1.85822,1.85809,1.85809,426099997.0
2005-02-09 20:51:00,1.85816,1.85821,1.85801,1.85811,311700001.0
2005-02-09 20:52:00,1.85806,1.85821,1.85806,1.85815,186999998.0
2005-02-09 20:53:00,1.85812,1.8583,1.85812,1.85818,597599997.0
2005-02-09 20:54:00,1.8582,1.85828,1.85809,1.85809,419400002.0
2005-02-09 20:55:00,1.85826,1.85829,1.85814,1.8582,277399999.0
2005-02-09 20:56:00,1.85827,1.85847,1.85817,1.85845,418899999.0
2005-02-09 20:57:00,1.85829,1.85835,1.85819,1.8582,602000004.0
2005-02-09 20:58:00,1.8583,1.8583,1.85797,1.85818,211399998.0
2005-02-09 20:59:00,1.8582,1.85834,1.85818,1.85828,655299999.0
2005-02-09 21:00:00,1.8584,1.8584,1.85819,1.85839,401750001.0
2005-02-09 21:01:00,1.85838,1.85838,1.85822,1.85822,327400002.0
2005-02-09 21:02:00,1.85832,1.85839,1.85826,1.8583,178899999.0
2005-02-09 21:03:00,1.85848,1.85848,1.85836,1.85839,178900000.0
2005-02-09 21:04:00,1.85843,1.8586,1.85842,1.85845,192799999.0
2005-02-09 21:05:00,1.85841,1.8586,1.85841,1.85851,245400000.0
2005-02-09 21:06:00,1.85854,1.85875,1.85854,1.85863,193799999.0
2005-02-09 21:07:00,1.85876,1.85882,1.85862,1.85882,142999999.0
2005-02-09 21:08:00,1.8589,1.85899,1.85885,1.85885,43100000.0
2005-02-09 21:09:00,1.85885,1.85938,1.85885,1.85938,72700000.0
2005-02-09 21:10:00,1.8596,1.85971,1.85815,1.85948,154699996.0
2005-02-09 21:11:00,1.85954,1.85977,1.85943,1.8595,169099999.0
2005-02-09 21:12:00,1.85944,1.85944,1.85934,1.85937,102600000.0
2005-02-09 21:13:00,1.8592,1.85922,1.85834,1.85921,192499997.0
2005-02-09 21:14:00,1.85924,1.85924,1.85878,1.85893,303900002.0
2005-02-09 21:15:00,1.85893,1.85893,1.85877,1.85893,295400000.0
2005-02-09 21:16:00,1.85898,1.85901,1.85893,1.85893,61400000.0
2005-02-09 21:17:00,1.85898,1.85901,1.8588,1.85901,122399998.0
2005-02-09 21:18:00,1.85883,1.85883,1.85846,1.85862,53699999.0
2005-02-09 21:19:00,1.85886,1.85893,1.85868,1.85882,73900000.0
2005-02-09 21:20:00,1.8589,1.8589,1.85865,1.85873,310999999.0
2005-02-09 21:21:00,1.85872,1.8588,1.85862,1.85862,97600000.0
2005-02-09 21:22:00,1.85859,1.85869,1.85852,1.85852,232499997.0
2005-02-09 21:23:00,1.85868,1.85873,1.85861,1.85873,107200002.0
2005-02-09 21:24:00,1.85868,1.85868,1.85853,1.8586,158200000.0
2005-02-09 21:25:00,1.85856,1.85856,1.85824,1.8583,118099999.0
2005-02-09 21:26:00,1.85838,1.85838,1.85833,1.85833,53899999.0
2005-02-09 21:27:00,1.8583,1.85843,1.8583,1.85839,156500000.0
2005-02-09 21:28:00,1.85839,1.85843,1.85832,1.85838,216100002.0
2005-02-09 21:29:00,1.85833,1.85848,1.85829,1.85848,20900000.0
2005-02-09 21:30:00,1.85838,1.85842,1.85838,1.85842,9300000.0
2005-02-09 21:31:00,1.85845,1.85855,1.85833,1.8585,78300001.0
2005-02-09 21:32:00,1.85845,1.85848,1.8583,1.85835,222799999.0
2005-02-09 21:33:00,1.85871,1.85871,1.85848,1.85853,253200000.0
2005-02-09 21:34:00,1.85845,1.85845,1.85835,1.85835,205199999.0
2005-02-09 21:35:00,1.8584,1.8584,1.85835,1.85835,14600000.0
2005-02-09 21:36:00,1.85838,1.85856,1.85838,1.8584,101999999.0
2005-02-09 21:37:00,1.85837,1.85853,1.85836,1.85838,228799999.0
2005-02-09 21:38:00,1.8583,1.8584,1.85823,1.85823,137800002.0
2005-02-09 21:39:00,1.85822,1.85822,1.8576,1.8576,33300000.0
2005-02-09 21:40:00,1.85747,1.85747,1.85723,1.8574,97900000.0
2005-02-09 21:41:00,1.85743,1.85766,1.85743,1.85753,150069998.0
2005-02-09 21:42:00,1.85753,1.85766,1.85753,1.85766,157200000.0
2005-02-09 21:43:00,1.85767,1.8577,1.85753,1.85763,40700001.0
2005-02-09 21:44:00,1.85762,1.85762,1.85741,1.85751,80900000.0
2005-02-09 21:45:00,1.85757,1.85767,1.85755,1.85765,51100000.0
2005-02-09 21:46:00,1.85767,1.85782,1.85767,1.85767,124499999.0
2005-02-09 21:47:00,1.85787,1.85813,1.85767,1.85767,186900002.0
2005-02-09 21:48:00,1.85759,1.85781,1.85757,1.85778,141899998.0
2005-02-09 21:49:00,1.85776,1.85783,1.8577,1.8577,73300000.0
2005-02-09 21:50:00,1.8577,1.85779,1.8577,1.8577,16900000.0
2005-02-09 21:51:00,1.85768,1.85782,1.85768,1.85774,141000001.0
2005-02-09 21:52:00,1.85773,1.85773,1.85741,1.85752,64699998.0
2005-02-09 21:53:00,1.8576,1.8577,1.8576,1.85761,36700000.0
2005-02-09 21:54:00,1.85776,1.85782,1.85764,1.85764,95700000.0
2005-02-09 21:55:00,1.85769,1.85781,1.85767,1.8577,213900000.0
2005-02-09 21:56:00,1.85772,1.85781,1.85772,1.85775,123099999.0
2005-02-09 21:57:00,1.85779,1.85791,1.85779,1.8578,80299999.0
2005-02-09 21:58:00,1.85781,1.85788,1.85781,1.85788,42300000.0
2005-02-09 21:59:00,1.85792,1.85796,1.85777,1.85777,392600001.0
2005-02-09 22:00:00,1.85797,1.85805,1.85785,1.858,137200000.0
2005-02-09 22:01:00,1.85803,1.85818,1.85796,1.85801,70900000.0
2005-02-09 22:02:00,1.858,1.85805,1.85795,1.85805,276199997.0
2005-02-09 22:03:00,1.85798,1.85805,1.85796,1.858,129999999.0
2005-02-09 22:04:00,1.85799,1.85822,1.85797,1.85818,399400002.0
2005-02-09 22:05:00,1.85827,1.85827,1.85802,1.85802,146599999.0
2005-02-09 22:06:00,1.8581,1.85826,1.8581,1.85815,27699999.0
2005-02-09 22:07:00,1.85852,1.85855,1.85829,1.85842,71999999.0
2005-02-09 22:08:00,1.85851,1.85851,1.85813,1.85825,21000000.0
2005-02-09 22:09:00,1.85837,1.85848,1.85835,1.85835,56850000.0
2005-02-09 22:10:00,1.85833,1.85833,1.85808,1.85808,21900000.0
2005-02-09 22:11:00,1.85827,1.85827,1.85812,1.85812,66300000.0
2005-02-09 22:12:00,1.85811,1.85825,1.858,1.85808,148300000.0
2005-02-09 22:13:00,1.85807,1.85807,1.85794,1.85794,51100000.0
2005-02-09 22:14:00,1.85798,1.85798,1.85792,1.85792,31600000.0
2005-02-09 22:15:00,1.85801,1.85809,1.85788,1.85795,237300001.0
2005-02-09 22:16:00,1.85795,1.85805,1.85795,1.858,291500003.0
2005-02-09 22:17:00,1.85796,1.85821,1.85796,1.85821,116499999.0
2005-02-09 22:18:00,1.85829,1.85836,1.85818,1.85818,67400000.0
2005-02-09 22:19:00,1.85818,1.85834,1.85811,1.85834,84199999.0
2005-02-09 22:20:00,1.85827,1.85846,1.85825,1.85829,79800000.0
2005-02-09 22:21:00,1.85848,1.85848,1.85828,1.85828,91800001.0
2005-02-09 22:22:00,1.85843,1.85844,1.85834,1.85835,110999999.0
2005-02-09 22:23:00,1.85842,1.85846,1.85819,1.85819,145600002.0
2005-02-09 22:24:00,1.85832,1.85838,1.85829,1.85836,44399999.0
2005-02-09 22:25:00,1.85836,1.85843,1.85831,1.85831,75999999.0
2005-02-09 22:26:00,1.85832,1.8585,1.85832,1.8585,14600000.0
2005-02-09 22:27:00,1.85842,1.85843,1.85818,1.85843,75500000.0
2005-02-09 22:28:00,1.85851,1.85851,1.85835,1.85846,99599999.0
2005-02-09 22:29:00,1.85845,1.85845,1.85827,1.85827,229300000.0
2005-02-09 22:30:00,1.85831,1.85848,1.85831,1.85843,95800001.0
2005-02-09 22:31:00,1.85842,1.85842,1.85829,1.85835,56000000.0
2005-02-09 22:32:00,1.85853,1.85853,1.85839,1.85839,205500001.0
2005-02-09 22:33:00,1.85838,1.85853,1.85838,1.85845,100499998.0
2005-02-09 22:34:00,1.85848,1.85858,1.85843,1.85849,145199999.0
2005-02-09 22:35:00,1.8585,1.85854,1.8585,1.85854,43300000.0
2005-02-09 22:36:00,1.85864,1.85864,1.85847,1.85847,27700000.0
2005-02-09 22:37:00,1.85858,1.85871,1.85858,1.8586,143199997.0
2005-02-09 22:38:00,1.85855,1.85867,1.85855,1.85867,47700000.0
2005-02-09 22:39:00,1.85882,1.85885,1.85866,1.85866,62200001.0
2005-02-09 22:40:00,1.85868,1.85882,1.85867,1.85879,41000000.0
2005-02-09 22:41:00,1.85899,1.85905,1.85882,1.85883,94099999.0
2005-02-09 22:42:00,1.85878,1.85878,1.85866,1.85869,23200000.0
2005-02-09 22:43:00,1.85865,1.85867,1.8585,1.8585,78300000.0
2005-02-09 22:44:00,1.8587,1.85876,1.85863,1.85872,166500000.0
2005-02-09 22:45:00,1.85867,1.85867,1.85823,1.85823,106199999.0
2005-02-09 22:46:00,1.85817,1.8582,1.85792,1.85792,41900000.0
2005-02-09 22:47:00,1.85791,1.85827,1.85791,1.85815,65699999.0
2005-02-09 22:48:00,1.85821,1.85828,1.85813,1.85828,37200000.0
2005-02-09 22:49:00,1.85832,1.85835,1.85803,1.85821,109500000.0
2005-02-09 22:50:00,1.85851,1.85854,1.85841,1.85849,67799998.0
2005-02-09 22:51:00,1.85853,1.85868,1.8584,1.85855,55999998.0
2005-02-09 22:52:00,1.8586,1.8586,1.85854,1.85854,43800001.0
2005-02-09 22:53:00,1.85852,1.85872,1.85837,1.85837,71200000.0
2005-02-09 22:54:00,1.85859,1.85859,1.85845,1.85845,63600001.0
2005-02-09 22:55:00,1.85835,1.85835,1.85819,1.85825,40900000.0
2005-02-09 22:56:00,1.85816,1.8582,1.85777,1.85778,96700000.0
2005-02-09 22:57:00,1.85815,1.8586,1.85815,1.85848,82000001.0
2005-02-09 22:58:00,1.85839,1.85855,1.85839,1.85844,41300000.0
2005-02-09 22:59:00,1.8586,1.8586,1.85838,1.85855,134899999.0
2005-02-09 23:00:00,1.85855,1.85855,1.85826,1.85826,40000000.0
2005-02-09 23:01:00,1.85857,1.85873,1.85857,1.85873,33299999.0
2005-02-09 23:02:00,1.85883,1.85896,1.8587,1.85895,34500000.0
2005-02-09 23:03:00,1.85912,1.85912,1.8589,1.8589,60000000.0
2005-02-09 23:04:00,1.85896,1.85896,1.85876,1.85889,13500000.0
2005-02-09 23:05:00,1.85892,1.859,1.8588,1.8588,20400000.0
2005-02-09 23:06:00,1.85883,1.85883,1.8586,1.85874,45700000.0
2005-02-09 23:07:00,1.85872,1.85889,1.85869,1.85869,84999999.0
2005-02-09 23:08:00,1.85862,1.85874,1.85862,1.85864,79800001.0
2005-02-09 23:09:00,1.85862,1.85865,1.85854,1.85854,40500000.0
2005-02-09 23:10:00,1.85866,1.85869,1.85866,1.85869,28700000.0
2005-02-09 23:11:00,1.85863,1.85875,1.85859,1.85873,112499998.0
2005-02-09 23:12:00,1.85858,1.85863,1.85842,1.85842,43900000.0
2005-02-09 23:13:00,1.85853,1.85855,1.85846,1.85855,69900000.0
2005-02-09 23:14:00,1.85849,1.85859,1.85841,1.85858,113400000.0
2005-02-09 23:15:00,1.85852,1.85854,1.8584,1.8584,20700000.0
2005-02-09 23:16:00,1.85852,1.85858,1.85852,1.85858,18800000.0
2005-02-09 23:17:00,1.85856,1.85863,1.85853,1.85863,45899999.0
2005-02-09 23:18:00,1.85863,1.85863,1.85845,1.85853,66270000.0
2005-02-09 23:19:00,1.85858,1.85858,1.85849,1.8585,60200000.0
2005-02-09 23:20:00,1.85875,1.85875,1.85864,1.85875,47200000.0
2005-02-09 23:21:00,1.85876,1.85892,1.85875,1.85892,55100000.0
2005-02-09 23:22:00,1.85899,1.85904,1.85878,1.85904,102100002.0
2005-02-09 23:23:00,1.85888,1.85895,1.85885,1.85895,48400000.0
2005-02-09 23:24:00,1.85885,1.85885,1.85857,1.85863,53800000.0
2005-02-09 23:25:00,1.85862,1.85873,1.85862,1.85865,51900000.0
2005-02-09 23:26:00,1.85856,1.85865,1.85853,1.85865,22500000.0
2005-02-09 23:27:00,1.85866,1.85866,1.85865,1.85865,14800000.0
2005-02-09 23:28:00,1.85889,1.85899,1.85883,1.85899,81399999.0
2005-02-09 23:29:00,1.85875,1.85875,1.8587,1.85872,94999999.0
2005-02-09 23:30:00,1.85875,1.85888,1.85875,1.85878,46099999.0
2005-02-09 23:31:00,1.85882,1.85892,1.85876,1.85888,94300000.0
2005-02-09 23:32:00,1.85887,1.85906,1.85887,1.85906,38500000.0
2005-02-09 23:33:00,1.85888,1.85888,1.85884,1.85884,40400000.0
2005-02-09 23:34:00,1.8589,1.8589,1.85881,1.85881,64600000.0
2005-02-09 23:35:00,1.85883,1.85895,1.85881,1.85882,105499998.0
2005-02-09 23:36:00,1.85893,1.85893,1.85885,1.85887,20200000.0
2005-02-09 23:37:00,1.85889,1.85891,1.85889,1.85891,7200000.0
2005-02-09 23:38:00,1.85889,1.85922,1.85889,1.85922,51700000.0
2005-02-09 23:39:00,1.85895,1.85895,1.85895,1.85895,10000000.0
2005-02-09 23:40:00,1.85892,1.85903,1.85892,1.85895,29900000.0
2005-02-09 23:41:00,1.85894,1.85894,1.85894,1.85894,21800000.0
2005-02-09 23:42:00,1.85905,1.85905,1.85905,1.85905,18900000.0
2005-02-09 23:43:00,1.859,1.85905,1.85897,1.85897,59800000.0
2005-02-09 23:44:00,1.85917,1.85929,1.85909,1.8591,46200000.0
2005-02-09 23:45:00,1.85907,1.85911,1.85895,1.85907,30800000.0
2005-02-09 23:46:00,1.85908,1.85908,1.859,1.859,55200001.0
2005-02-09 23:47:00,1.85912,1.85912,1.85902,1.85902,26400000.0
2005-02-09 23:48:00,1.85894,1.85894,1.85878,1.85888,65900000.0
2005-02-09 23:49:00,1.85888,1.85888,1.85861,1.85861,16300000.0
2005-02-09 23:50:00,1.8585,1.8585,1.85807,1.85807,19900000.0
2005-02-09 23:51:00,1.858,1.858,1.85797,1.85797,13500000.0
2005-02-09 23:52:00,1.85792,1.858,1.85791,1.85792,112899999.0
2005-02-09 23:53:00,1.85789,1.85794,1.85785,1.85788,39900000.0
2005-02-09 23:54:00,1.85792,1.85806,1.85792,1.858,64899999.0
2005-02-09 23:55:00,1.85812,1.85812,1.85802,1.85802,17100000.0
2005-02-09 23:56:00,1.85789,1.85789,1.85786,1.85786,16800000.0
2005-02-09 23:57:00,1.85778,1.85791,1.85778,1.85789,47399999.0
2005-02-09 23:58:00,1.85798,1.85798,1.85782,1.85785,37100000.0
2005-02-09 23:59:00,1.85803,1.85803,1.85797,1.85797,58899999.0
2005-02-10 00:00:00,1.85793,1.85795,1.85793,1.85795,21000000.0
2005-02-10 00:01:00,1.85798,1.85798,1.85767,1.85771,64000000.0
2005-02-10 00:02:00,1.85773,1.85788,1.85765,1.85786,78000001.0
2005-02-10 00:03:00,1.85778,1.85812,1.85776,1.858,39300000.0
2005-02-10 00:04:00,1.85812,1.85819,1.85792,1.85798,97400000.0
2005-02-10 00:05:00,1.8581,1.85819,1.85791,1.85802,69400000.0
2005-02-10 00:06:00,1.85828,1.85834,1.85809,1.85809,51400000.0
2005-02-10 00:07:00,1.85793,1.85834,1.85793,1.85816,83100000.0
2005-02-10 00:08:00,1.85814,1.85827,1.85799,1.85801,36100000.0
2005-02-10 00:09:00,1.85797,1.85804,1.85796,1.858,138400001.0
2005-02-10 00:10:00,1.85795,1.85815,1.85791,1.85795,79600001.0
2005-02-10 00:11:00,1.8582,1.8582,1.85792,1.85798,87500000.0
2005-02-10 00:12:00,1.85836,1.85836,1.85784,1.85784,101700000.0
2005-02-10 00:13:00,1.85773,1.85805,1.85772,1.85795,71400001.0
2005-02-10 00:14:00,1.85802,1.85805,1.8576,1.85787,77799999.0
2005-02-10 00:15:00,1.85803,1.85828,1.85803,1.85815,87799998.0
2005-02-10 00:16:00,1.8581,1.8581,1.85764,1.8577,77200000.0
2005-02-10 00:17:00,1.8578,1.85785,1.8578,1.85785,11200000.0
2005-02-10 00:18:00,1.85785,1.85785,1.85785,1.85785,15100000.0
2005-02-10 00:19:00,1.85796,1.85796,1.85773,1.85794,47800000.0
2005-02-10 00:20:00,1.85782,1.85782,1.85772,1.85779,53700000.0
2005-02-10 00:21:00,1.85782,1.85782,1.85769,1.85778,29100000.0
2005-02-10 00:22:00,1.85777,1.85779,1.85776,1.85779,21000000.0
2005-02-10 00:23:00,1.85779,1.85783,1.85773,1.85783,46799999.0
2005-02-10 00:24:00,1.85772,1.85772,1.85762,1.85762,14700000.0
2005-02-10 00:25:00,1.85752,1.85768,1.85752,1.85757,34100000.0
2005-02-10 00:26:00,1.85764,1.85774,1.85763,1.85763,54399999.0
2005-02-10 00:27:00,1.85771,1.85786,1.85771,1.8578,70199998.0
2005-02-10 00:28:00,1.8579,1.8579,1.85765,1.85771,46399999.0
2005-02-10 00:29:00,1.85765,1.85782,1.85765,1.85782,124999998.0
2005-02-10 00:30:00,1.85785,1.85785,1.8578,1.8578,32399999.0
2005-02-10 00:31:00,1.85776,1.85779,1.85776,1.85779,4700000.0
2005-02-10 00:32:00,1.85774,1.85781,1.85774,1.85781,15000000.0
2005-02-10 00:33:00,1.85805,1.85805,1.85791,1.85802,35300000.0
2005-02-10 00:34:00,1.85785,1.85785,1.85782,1.85782,15100000.0
2005-02-10 00:35:00,1.85782,1.85782,1.8578,1.8578,17400000.0
2005-02-10 00:36:00,1.85778,1.85787,1.85778,1.85787,38300001.0
2005-02-10 00:37:00,1.85786,1.85801,1.85786,1.85797,56700001.0
2005-02-10 00:38:00,1.85796,1.85819,1.85785,1.85819,89200001.0
2005-02-10 00:39:00,1.8581,1.8581,1.85793,1.85793,72000002.0
2005-02-10 00:40:00,1.85817,1.8582,1.85791,1.85791,88899998.0
2005-02-10 00:41:00,1.8582,1.85827,1.85816,1.85825,104199999.0
2005-02-10 00:42:00,1.85818,1.85831,1.85809,1.85828,62200000.0
2005-02-10 00:43:00,1.85842,1.85842,1.85832,1.85832,24900000.0
2005-02-10 00:44:00,1.85837,1.85846,1.85821,1.85834,49600000.0
2005-02-10 00:45:00,1.85823,1.85852,1.85804,1.85852,31900001.0
2005-02-10 00:46:00,1.85838,1.85847,1.85835,1.85842,77000000.0
2005-02-10 00:47:00,1.85865,1.85865,1.85827,1.85827,46200000.0
2005-02-10 00:48:00,1.85842,1.85844,1.85833,1.85833,63999999.0
2005-02-10 00:49:00,1.85848,1.85848,1.85837,1.85837,31100000.0
2005-02-10 00:50:00,1.85837,1.85857,1.85837,1.85855,68700000.0
2005-02-10 00:51:00,1.85855,1.85855,1.85855,1.85855,14900000.0
2005-02-10 00:52:00,1.85839,1.85839,1.85812,1.85819,10500000.0
2005-02-10 00:53:00,1.85847,1.85865,1.8583,1.8583,44500000.0
2005-02-10 00:54:00,1.85858,1.85858,1.85854,1.85857,7600000.0
2005-02-10 00:55:00,1.8585,1.85855,1.8585,1.85852,64000000.0
2005-02-10 00:56:00,1.85851,1.85859,1.85851,1.85859,5900000.0
2005-02-10 00:57:00,1.85851,1.85851,1.85797,1.85797,48700001.0
2005-02-10 00:58:00,1.85847,1.85855,1.85845,1.8585,77999999.0
2005-02-10 00:59:00,1.85852,1.85852,1.85834,1.8584,87599998.0
2005-02-10 01:00:00,1.8584,1.85852,1.8584,1.85846,75000000.0
2005-02-10 01:01:00,1.85838,1.8584,1.85838,1.8584,51899999.0
2005-02-10 01:02:00,1.85845,1.85871,1.85845,1.85863,33400000.0
2005-02-10 01:03:00,1.85845,1.85845,1.85835,1.85845,41400000.0
2005-02-10 01:04:00,1.85837,1.85837,1.858,1.858,83100003.0
2005-02-10 01:05:00,1.85812,1.85838,1.85811,1.85831,85300000.0
2005-02-10 01:06:00,1.85834,1.85854,1.85834,1.85854,34300000.0
2005-02-10 01:07:00,1.85837,1.85842,1.85834,1.85839,34000000.0
2005-02-10 01:08:00,1.85847,1.85856,1.85833,1.85845,129199998.0
2005-02-10 01:09:00,1.8584,1.85845,1.8584,1.85845,92499997.0
2005-02-10 01:10:00,1.85852,1.85852,1.85842,1.85842,32800000.0
2005-02-10 01:11:00,1.85847,1.85848,1.85845,1.85845,61699999.0
2005-02-10 01:12:00,1.85839,1.8585,1.85835,1.85835,114599999.0
2005-02-10 01:13:00,1.8584,1.85849,1.85801,1.85801,17900000.0
2005-02-10 01:14:00,1.85812,1.85838,1.85811,1.85811,59899999.0
2005-02-10 01:15:00,1.85799,1.85855,1.85799,1.85855,42970000.0
2005-02-10 01:16:00,1.85857,1.85857,1.85815,1.85815,25500000.0
2005-02-10 01:17:00,1.85803,1.85851,1.85803,1.85851,108499999.0
2005-02-10 01:18:00,1.8586,1.85861,1.85849,1.85861,30100000.0
2005-02-10 01:19:00,1.85835,1.85835,1.85823,1.85823,12800000.0
2005-02-10 01:20:00,1.85812,1.85841,1.85804,1.85804,48850000.0
2005-02-10 01:21:00,1.85813,1.85842,1.85813,1.85841,22900000.0
2005-02-10 01:22:00,1.85843,1.85865,1.85832,1.85865,67500001.0
2005-02-10 01:23:00,1.8584,1.85845,1.8584,1.85845,26300001.0
2005-02-10 01:24:00,1.8587,1.85875,1.8587,1.85872,34500001.0
2005-02-10 01:25:00,1.85842,1.85845,1.85835,1.8584,36300000.0
2005-02-10 01:26:00,1.8588,1.8588,1.85851,1.85851,38300001.0
2005-02-10 01:27:00,1.8584,1.85847,1.8584,1.85847,46300001.0
2005-02-10 01:28:00,1.85863,1.85863,1.85849,1.85853,63800000.0
2005-02-10 01:29:00,1.85858,1.85873,1.85848,1.85873,125400003.0
2005-02-10 01:30:00,1.85903,1.85918,1.85898,1.85912,119300000.0
2005-02-10 01:31:00,1.85924,1.8593,1.8591,1.8591,61200001.0
2005-02-10 01:32:00,1.85901,1.85911,1.85901,1.85907,91700000.0
2005-02-10 01:33:00,1.85907,1.85913,1.85904,1.85913,118400002.0
2005-02-10 01:34:00,1.85913,1.85913,1.85902,1.85909,77099997.0
2005-02-10 01:35:00,1.85899,1.85905,1.85895,1.859,49899999.0
2005-02-10 01:36:00,1.85905,1.85905,1.859,1.85905,61399999.0
2005-02-10 01:37:00,1.85904,1.85904,1.85895,1.85895,36500000.0
2005-02-10 01:38:00,1.85892,1.85893,1.85852,1.85852,89099999.0
2005-02-10 01:39:00,1.85857,1.85857,1.85846,1.85853,57500001.0
2005-02-10 01:40:00,1.85859,1.85863,1.85859,1.85863,10900000.0
2005-02-10 01:41:00,1.85875,1.85875,1.85862,1.8587,128200003.0
2005-02-10 01:42:00,1.85895,1.85895,1.8586,1.85868,43800000.0
2005-02-10 01:43:00,1.85877,1.85879,1.85877,1.85877,11000000.0
2005-02-10 01:44:00,1.85873,1.85888,1.85873,1.85874,46500001.0
2005-02-10 01:45:00,1.85907,1.8592,1.85868,1.85907,65900000.0
2005-02-10 01:46:00,1.85913,1.85918,1.85913,1.85918,88000003.0
2005-02-10 01:47:00,1.85925,1.85925,1.8592,1.8592,13800000.0
2005-02-10 01:48:00,1.85933,1.85939,1.85923,1.85939,40500001.0
2005-02-10 01:49:00,1.85894,1.85909,1.85875,1.85906,78300000.0
2005-02-10 01:50:00,1.85909,1.85932,1.85894,1.85932,65500000.0
2005-02-10 01:51:00,1.85911,1.85918,1.85909,1.85918,46400000.0
2005-02-10 01:52:00,1.85914,1.85914,1.85857,1.85857,50400000.0
2005-02-10 01:53:00,1.85869,1.85886,1.85869,1.85886,6800000.0
2005-02-10 01:54:00,1.85895,1.85905,1.85895,1.859,30400000.0
2005-02-10 01:55:00,1.85895,1.85895,1.8586,1.85861,147300000.0
2005-02-10 01:56:00,1.85884,1.85884,1.85847,1.85847,64999998.0
2005-02-10 01:57:00,1.85843,1.85865,1.85843,1.85865,29700000.0
2005-02-10 01:58:00,1.85872,1.85878,1.85834,1.85855,33499999.0
2005-02-10 01:59:00,1.85875,1.85875,1.85865,1.85869,37099999.0
2005-02-10 02:00:00,1.85885,1.85901,1.85885,1.85886,58199999.0
2005-02-10 02:01:00,1.85889,1.85889,1.85883,1.85883,66800000.0
2005-02-10 02:02:00,1.85892,1.85897,1.85876,1.85879,116199997.0
2005-02-10 02:03:00,1.8588,1.85887,1.85876,1.85887,93200001.0
2005-02-10 02:04:00,1.85891,1.85894,1.85882,1.85894,50600000.0
2005-02-10 02:05:00,1.85883,1.85905,1.8588,1.85905,51800000.0
2005-02-10 02:06:00,1.85913,1.85933,1.85907,1.85915,85900000.0
2005-02-10 02:07:00,1.8592,1.85924,1.85907,1.85921,38000000.0
2005-02-10 02:08:00,1.85927,1.8594,1.85914,1.8594,58200000.0
2005-02-10 02:09:00,1.85912,1.85974,1.85912,1.85958,47000000.0
2005-02-10 02:10:00,1.85962,1.85984,1.8595,1.85984,46600000.0
2005-02-10 02:11:00,1.85995,1.85995,1.85962,1.85987,51700001.0
2005-02-10 02:12:00,1.86009,1.86013,1.85958,1.85958,38100000.0
2005-02-10 02:13:00,1.85966,1.85995,1.85966,1.8599,69899999.0
2005-02-10 02:14:00,1.85997,1.85997,1.85955,1.85955,56299999.0
2005-02-10 02:15:00,1.85962,1.85962,1.85947,1.85947,53900000.0
2005-02-10 02:16:00,1.85975,1.85987,1.85975,1.85976,20000000.0
2005-02-10 02:17:00,1.85965,1.85965,1.8596,1.8596,56200001.0
2005-02-10 02:18:00,1.8596,1.85965,1.85955,1.85965,114500000.0
2005-02-10 02:19:00,1.8597,1.85993,1.8597,1.8598,32400000.0
2005-02-10 02:20:00,1.85977,1.85977,1.85959,1.8597,71999999.0
2005-02-10 02:21:00,1.85982,1.85994,1.85979,1.85994,19800000.0
2005-02-10 02:22:00,1.85988,1.86016,1.85988,1.85997,63900000.0
2005-02-10 02:23:00,1.86009,1.86012,1.86001,1.86008,48700000.0
2005-02-10 02:24:00,1.86017,1.86031,1.86017,1.86017,38100000.0
2005-02-10 02:25:00,1.8603,1.86053,1.8603,1.86045,63100001.0
2005-02-10 02:26:00,1.86017,1.86033,1.86013,1.86014,85100001.0
2005-02-10 02:27:00,1.86003,1.86019,1.86003,1.86016,55200001.0
2005-02-10 02:28:00,1.86025,1.86036,1.86016,1.86028,42400000.0
2005-02-10 02:29:00,1.86033,1.86044,1.86033,1.8604,56099998.0
2005-02-10 02:30:00,1.86015,1.86015,1.85987,1.85994,34700000.0
2005-02-10 02:31:00,1.86005,1.86005,1.85975,1.85975,14400000.0
2005-02-10 02:32:00,1.85993,1.85993,1.85977,1.85988,23000000.0
2005-02-10 02:33:00,1.86,1.86,1.85989,1.85997,55800002.0
2005-02-10 02:34:00,1.85995,1.86031,1.85995,1.86031,108799998.0
2005-02-10 02:35:00,1.86039,1.86045,1.86034,1.86034,74900001.0
2005-02-10 02:36:00,1.86044,1.86044,1.86014,1.86014,41400000.0
2005-02-10 02:37:00,1.86013,1.86013,1.86009,1.86009,5000000.0
2005-02-10 02:38:00,1.85999,1.8601,1.85999,1.85999,90300001.0
2005-02-10 02:39:00,1.86012,1.86012,1.85995,1.86011,70600001.0
2005-02-10 02:40:00,1.86007,1.86008,1.86005,1.86008,52599999.0
2005-02-10 02:41:00,1.86008,1.8601,1.86005,1.86009,58200000.0
2005-02-10 02:42:00,1.86013,1.86015,1.86008,1.86015,57999998.0
2005-02-10 02:43:00,1.86027,1.86036,1.86003,1.86013,38300000.0
2005-02-10 02:44:00,1.86015,1.86041,1.86004,1.86041,90899999.0
2005-02-10 02:45:00,1.86043,1.86043,1.86019,1.86019,51200002.0
2005-02-10 02:46:00,1.86026,1.86055,1.86026,1.8604,51700000.0
2005-02-10 02:47:00,1.86038,1.86068,1.86015,1.86043,48100001.0
2005-02-10 02:48:00,1.86065,1.86065,1.8605,1.8605,32300001.0
2005-02-10 02:49:00,1.85992,1.86055,1.85992,1.8605,46400000.0
2005-02-10 02:50:00,1.86043,1.86043,1.86042,1.86042,1500000.0
2005-02-10 02:51:00,1.86028,1.86045,1.86028,1.86041,72800000.0
2005-02-10 02:52:00,1.86031,1.86102,1.86006,1.86096,43500000.0
2005-02-10 02:53:00,1.8615,1.86166,1.8614,1.8616,59600000.0
2005-02-10 02:54:00,1.862,1.86212,1.86142,1.86156,65000000.0
2005-02-10 02:55:00,1.86161,1.86161,1.86113,1.86125,80199999.0
2005-02-10 02:56:00,1.86131,1.86131,1.86113,1.86113,78099999.0
2005-02-10 02:57:00,1.86125,1.86125,1.86111,1.86111,86600000.0
2005-02-10 02:58:00,1.86133,1.86135,1.86116,1.8612,59400001.0
2005-02-10 02:59:00,1.86117,1.86121,1.86101,1.86101,22300000.0
2005-02-10 03:00:00,1.86105,1.86113,1.86101,1.86101,43200000.0
2005-02-10 03:01:00,1.86109,1.86117,1.86109,1.8611,58000001.0
2005-02-10 03:02:00,1.86115,1.86119,1.86104,1.86104,18800000.0
2005-02-10 03:03:00,1.86115,1.86115,1.86105,1.86113,47600000.0
2005-02-10 03:04:00,1.86118,1.86119,1.86115,1.86115,41899999.0
2005-02-10 03:05:00,1.86108,1.86118,1.86108,1.86118,71500000.0
2005-02-10 03:06:00,1.86114,1.86122,1.86107,1.86107,126400000.0
2005-02-10 03:07:00,1.86112,1.86122,1.86112,1.86122,6700000.0
2005-02-10 03:08:00,1.86125,1.86125,1.86125,1.86125,1200000.0
2005-02-10 03:09:00,1.86117,1.8613,1.86115,1.86126,56599999.0
2005-02-10 03:10:00,1.8612,1.8612,1.86094,1.86094,55999998.0
2005-02-10 03:11:00,1.86105,1.86105,1.861,1.861,2700000.0
2005-02-10 03:12:00,1.86097,1.86097,1.8605,1.8605,34900001.0
2005-02-10 03:13:00,1.86054,1.86054,1.86036,1.8604,72100000.0
2005-02-10 03:14:00,1.86044,1.86054,1.8604,1.8604,25800001.0
2005-02-10 03:15:00,1.86062,1.86062,1.86046,1.86046,70199998.0
2005-02-10 03:16:00,1.86053,1.86068,1.86046,1.86061,66600001.0
2005-02-10 03:17:00,1.86062,1.8607,1.86062,1.86066,58300000.0
2005-02-10 03:18:00,1.86061,1.86069,1.86061,1.86069,63199998.0
2005-02-10 03:19:00,1.86101,1.86101,1.86079,1.86097,91700001.0
2005-02-10 03:20:00,1.86101,1.86101,1.86094,1.86094,19100000.0
2005-02-10 03:21:00,1.86096,1.86098,1.86083,1.86083,69200000.0
2005-02-10 03:22:00,1.86083,1.86094,1.86083,1.86085,15700000.0
2005-02-10 03:23:00,1.861,1.86117,1.86086,1.86092,37000000.0
2005-02-10 03:24:00,1.8608,1.86085,1.8608,1.86085,15600000.0
2005-02-10 03:25:00,1.86085,1.86093,1.86082,1.86082,47100000.0
2005-02-10 03:26:00,1.86076,1.8608,1.86067,1.86069,45600000.0
2005-02-10 03:27:00,1.86065,1.86071,1.86056,1.86071,55900002.0
2005-02-10 03:28:00,1.8607,1.8607,1.86056,1.86059,66200001.0
2005-02-10 03:29:00,1.86065,1.86065,1.8606,1.8606,14400000.0
2005-02-10 03:30:00,1.86054,1.86054,1.86041,1.86041,6400000.0
2005-02-10 03:31:00,1.86035,1.86042,1.86035,1.86042,11000000.0
2005-02-10 03:32:00,1.86042,1.86042,1.86029,1.86029,56900000.0
2005-02-10 03:33:00,1.86015,1.86015,1.86011,1.86011,8000000.0
2005-02-10 03:34:00,1.86016,1.86016,1.85954,1.85954,36400000.0
2005-02-10 03:35:00,1.85977,1.85989,1.85963,1.85963,52400000.0
2005-02-10 03:36:00,1.85956,1.85983,1.85956,1.85983,60400000.0
2005-02-10 03:37:00,1.85977,1.86001,1.85975,1.86001,69500000.0
2005-02-10 03:38:00,1.8598,1.8598,1.85959,1.85959,95300000.0
2005-02-10 03:39:00,1.85966,1.85984,1.85966,1.8597,70600001.0
2005-02-10 03:40:00,1.85967,1.85973,1.85965,1.85973,17200000.0
2005-02-10 03:41:00,1.85968,1.85968,1.85968,1.85968,13900000.0
2005-02-10 03:42:00,1.85968,1.85981,1.85968,1.8597,65700000.0
2005-02-10 03:43:00,1.85972,1.85972,1.85955,1.85972,104600000.0
2005-02-10 03:44:00,1.85977,1.85983,1.85977,1.85983,7200000.0
2005-02-10 03:45:00,1.85983,1.85984,1.85974,1.85978,20100000.0
2005-02-10 03:46:00,1.85978,1.85989,1.85976,1.85982,44000000.0
2005-02-10 03:47:00,1.85976,1.85984,1.85968,1.8598,47000000.0
2005-02-10 03:48:00,1.85976,1.86,1.85976,1.85996,60300001.0
2005-02-10 03:49:00,1.85984,1.85999,1.85977,1.85995,36600000.0
2005-02-10 03:50:00,1.85983,1.85983,1.85975,1.85975,3000000.0
2005-02-10 03:51:00,1.85974,1.86008,1.85974,1.86,51100000.0
2005-02-10 03:52:00,1.85992,1.85992,1.85966,1.8597,24800000.0
2005-02-10 03:53:00,1.85998,1.86,1.85978,1.85978,106899998.0
2005-02-10 03:54:00,1.85974,1.85975,1.85961,1.85961,92999999.0
2005-02-10 03:55:00,1.85972,1.85973,1.85964,1.85967,51800000.0
2005-02-10 03:56:00,1.8599,1.85993,1.85977,1.85993,40900000.0
2005-02-10 03:57:00,1.85959,1.85959,1.85933,1.85933,34499999.0
2005-02-10 03:58:00,1.8593,1.85944,1.85924,1.85944,50299999.0
2005-02-10 03:59:00,1.85938,1.8594,1.85937,1.8594,46000002.0
2005-02-10 04:00:00,1.85938,1.85938,1.85932,1.85932,5500000.0
2005-02-10 04:01:00,1.85925,1.85925,1.85917,1.85917,18400000.0
2005-02-10 04:02:00,1.85918,1.85922,1.85918,1.85922,4600000.0
2005-02-10 04:03:00,1.85918,1.85918,1.85908,1.85912,30800000.0
2005-02-10 04:04:00,1.85907,1.85916,1.85907,1.8591,64299999.0
2005-02-10 04:05:00,1.85923,1.85934,1.85915,1.85923,35300000.0
2005-02-10 04:06:00,1.85906,1.8592,1.85906,1.85912,40900000.0
2005-02-10 04:07:00,1.85912,1.85924,1.85912,1.85912,90500000.0
2005-02-10 04:08:00,1.85925,1.85946,1.8591,1.85946,68000000.0
2005-02-10 04:09:00,1.85922,1.85922,1.85911,1.85911,56800000.0
2005-02-10 04:10:00,1.85905,1.8591,1.85905,1.8591,19000001.0
2005-02-10 04:11:00,1.85915,1.85915,1.8591,1.8591,60850001.0
2005-02-10 04:12:00,1.85928,1.85928,1.85897,1.85897,37500001.0
2005-02-10 04:13:00,1.8593,1.85933,1.8591,1.85915,122100001.0
2005-02-10 04:14:00,1.85932,1.85947,1.8593,1.8593,58850001.0
2005-02-10 04:15:00,1.8594,1.85945,1.85938,1.85945,32000000.0
2005-02-10 04:16:00,1.8596,1.85965,1.8596,1.8596,55200000.0
2005-02-10 04:17:00,1.85927,1.85927,1.85921,1.85921,17099999.0
2005-02-10 04:18:00,1.8592,1.85939,1.85918,1.85919,98599999.0
2005-02-10 04:19:00,1.85919,1.85938,1.85919,1.8593,92100002.0
2005-02-10 04:20:00,1.85925,1.85935,1.85925,1.8593,44900000.0
2005-02-10 04:21:00,1.8593,1.85931,1.8592,1.85931,116999998.0
2005-02-10 04:22:00,1.85936,1.85943,1.85928,1.85943,37000000.0
2005-02-10 04:23:00,1.85945,1.85945,1.8594,1.8594,16700000.0
2005-02-10 04:24:00,1.85952,1.85962,1.85936,1.85962,53500000.0
2005-02-10 04:25:00,1.85943,1.85949,1.85943,1.85943,42200000.0
2005-02-10 04:26:00,1.85961,1.85961,1.85943,1.85943,19200000.0
2005-02-10 04:27:00,1.8592,1.85947,1.85883,1.85947,103400000.0
2005-02-10 04:28:00,1.85943,1.85945,1.85924,1.85945,92600001.0
2005-02-10 04:29:00,1.85939,1.85952,1.85939,1.85945,66800000.0
2005-02-10 04:30:00,1.85942,1.85942,1.85942,1.85942,17800000.0
2005-02-10 04:31:00,1.85957,1.8597,1.85948,1.8597,41200000.0
2005-02-10 04:32:00,1.85935,1.85935,1.85935,1.85935,6000000.0
2005-02-10 04:33:00,1.8595,1.8596,1.85932,1.85932,92600000.0
2005-02-10 04:34:00,1.85957,1.85957,1.85953,1.85953,25500001.0
2005-02-10 04:35:00,1.85944,1.85961,1.85944,1.85961,63299999.0
2005-02-10 04:36:00,1.85958,1.85979,1.85954,1.85979,52900000.0
2005-02-10 04:37:00,1.85963,1.85963,1.85948,1.8595,55100000.0
2005-02-10 04:38:00,1.8595,1.85962,1.8595,1.85962,55900002.0
2005-02-10 04:39:00,1.85961,1.85961,1.85954,1.85954,1200000.0
2005-02-10 04:40:00,1.85947,1.85958,1.85917,1.85917,34700000.0
2005-02-10 04:41:00,1.85945,1.85945,1.85927,1.85939,81599998.0
2005-02-10 04:42:00,1.85955,1.85955,1.85946,1.85947,45900001.0
2005-02-10 04:43:00,1.85947,1.85952,1.85945,1.85948,79099999.0
2005-02-10 04:44:00,1.85963,1.85969,1.85943,1.85943,29400000.0
2005-02-10 04:45:00,1.85947,1.85954,1.85947,1.85954,49399999.0
2005-02-10 04:46:00,1.85968,1.85977,1.85947,1.85947,66299998.0
2005-02-10 04:47:00,1.85958,1.85965,1.85958,1.8596,62800001.0
2005-02-10 04:48:00,1.85965,1.85965,1.85965,1.85965,14400000.0
2005-02-10 04:49:00,1.85953,1.85953,1.85948,1.8595,11500000.0
2005-02-10 04:50:00,1.85949,1.85955,1.85943,1.85945,40500000.0
2005-02-10 04:51:00,1.85938,1.85945,1.85938,1.85938,49099999.0
2005-02-10 04:52:00,1.85944,1.85944,1.85927,1.85936,104699998.0
2005-02-10 04:53:00,1.85938,1.8594,1.85938,1.8594,8800000.0
2005-02-10 04:54:00,1.85941,1.85948,1.85941,1.85942,65800002.0
2005-02-10 04:55:00,1.85945,1.85945,1.85933,1.85945,74499999.0
2005-02-10 04:56:00,1.8596,1.8596,1.8596,1.8596,6200000.0
2005-02-10 04:57:00,1.85942,1.85945,1.85938,1.85945,23000000.0
2005-02-10 04:58:00,1.85935,1.85945,1.85932,1.85932,108299998.0
2005-02-10 04:59:00,1.85937,1.85937,1.85934,1.85934,35599998.0
2005-02-10 05:00:00,1.85945,1.85945,1.8594,1.8594,16000000.0
2005-02-10 05:01:00,1.85935,1.85935,1.85935,1.85935,5200000.0
2005-02-10 05:02:00,1.85933,1.85943,1.85918,1.85943,47500000.0
2005-02-10 05:03:00,1.85936,1.85952,1.85936,1.85941,54400001.0
2005-02-10 05:04:00,1.85948,1.8596,1.85944,1.85945,92500001.0
2005-02-10 05:05:00,1.85952,1.85958,1.85952,1.85958,24400000.0
2005-02-10 05:06:00,1.85957,1.85965,1.85954,1.85954,35399999.0
2005-02-10 05:07:00,1.8595,1.85952,1.85942,1.8595,30700000.0
2005-02-10 05:08:00,1.85952,1.85954,1.85936,1.85936,37800000.0
2005-02-10 05:09:00,1.85943,1.85943,1.85933,1.85938,68200000.0
2005-02-10 05:10:00,1.85937,1.8594,1.8593,1.8593,47000000.0
2005-02-10 05:11:00,1.85932,1.85943,1.85929,1.85929,77000000.0
2005-02-10 05:12:00,1.85942,1.85942,1.85938,1.85938,6800000.0
2005-02-10 05:13:00,1.85934,1.85953,1.85934,1.85943,60100001.0
2005-02-10 05:14:00,1.8595,1.85965,1.8595,1.8595,91300001.0
2005-02-10 05:15:00,1.85951,1.85951,1.85936,1.8594,79900000.0
2005-02-10 05:16:00,1.85938,1.85945,1.85935,1.8594,40800000.0
2005-02-10 05:17:00,1.85945,1.85947,1.85936,1.85942,66099998.0
2005-02-10 05:18:00,1.85949,1.85962,1.85949,1.85962,77099998.0
2005-02-10 05:19:00,1.8596,1.85965,1.8596,1.85962,32900000.0
2005-02-10 05:20:00,1.85955,1.85972,1.85955,1.85963,32700000.0
2005-02-10 05:21:00,1.85957,1.85959,1.8595,1.8595,25700000.0
2005-02-10 05:22:00,1.85955,1.85955,1.85948,1.85948,100799999.0
2005-02-10 05:23:00,1.85952,1.8596,1.85951,1.85951,35600000.0
2005-02-10 05:24:00,1.85946,1.85958,1.85946,1.85958,31299999.0
2005-02-10 05:25:00,1.85959,1.8596,1.85957,1.85958,47099999.0
2005-02-10 05:26:00,1.85953,1.85961,1.85952,1.85955,32000000.0
2005-02-10 05:27:00,1.85957,1.85965,1.85951,1.85953,96499999.0
2005-02-10 05:28:00,1.85966,1.85969,1.85955,1.85955,73100000.0
2005-02-10 05:29:00,1.85968,1.85968,1.8596,1.85962,61699998.0
2005-02-10 05:30:00,1.8595,1.85968,1.8595,1.8596,69100000.0
2005-02-10 05:31:00,1.85968,1.85978,1.85958,1.85958,120600000.0
2005-02-10 05:32:00,1.85968,1.85968,1.85961,1.85961,37700000.0
2005-02-10 05:33:00,1.8597,1.8597,1.85961,1.85961,38400000.0
2005-02-10 05:34:00,1.85965,1.85973,1.85939,1.85973,61500000.0
2005-02-10 05:35:00,1.8597,1.85975,1.8597,1.85975,1400000.0
2005-02-10 05:36:00,1.8597,1.85975,1.8597,1.85975,34100000.0
2005-02-10 05:37:00,1.85965,1.85966,1.85958,1.85958,58199999.0
2005-02-10 05:38:00,1.8597,1.8597,1.8596,1.8596,18400000.0
2005-02-10 05:39:00,1.85953,1.85958,1.85953,1.85955,26500001.0
2005-02-10 05:40:00,1.85968,1.85973,1.85958,1.8597,48399999.0
2005-02-10 05:41:00,1.85976,1.85986,1.85976,1.85982,58300001.0
2005-02-10 05:42:00,1.85974,1.85992,1.85974,1.85992,113700001.0
2005-02-10 05:43:00,1.85982,1.85982,1.85974,1.85974,35100000.0
2005-02-10 05:44:00,1.85977,1.85984,1.85975,1.85978,61200000.0
2005-02-10 05:45:00,1.85976,1.85976,1.85964,1.85969,50900000.0
2005-02-10 05:46:00,1.85968,1.85981,1.85961,1.85963,42400001.0
2005-02-10 05:47:00,1.8597,1.85997,1.8597,1.85996,35600000.0
2005-02-10 05:48:00,1.85998,1.85998,1.85981,1.85981,53400001.0
2005-02-10 05:49:00,1.85975,1.85987,1.85975,1.85975,47200000.0
2005-02-10 05:50:00,1.85987,1.86017,1.85987,1.86009,23800000.0
2005-02-10 05:51:00,1.86005,1.86035,1.86005,1.86035,70700000.0
2005-02-10 05:52:00,1.86012,1.86014,1.85976,1.86001,101000000.0
2005-02-10 05:53:00,1.85993,1.86013,1.8598,1.86006,78599999.0
2005-02-10 05:54:00,1.86003,1.86003,1.85977,1.85988,96400000.0
2005-02-10 05:55:00,1.85975,1.85987,1.85972,1.85972,37300000.0
2005-02-10 05:56:00,1.85974,1.85974,1.85964,1.85964,15800000.0
2005-02-10 05:57:00,1.85967,1.85973,1.85966,1.85973,73499998.0
2005-02-10 05:58:00,1.85975,1.85975,1.85965,1.8597,35000000.0
2005-02-10 05:59:00,1.85986,1.85992,1.85974,1.85974,40900000.0
2005-02-10 06:00:00,1.85982,1.85982,1.85966,1.85967,61699999.0
2005-02-10 06:01:00,1.8598,1.85988,1.85977,1.85986,40000000.0
2005-02-10 06:02:00,1.8599,1.8599,1.85985,1.8599,70500003.0
2005-02-10 06:03:00,1.85994,1.85994,1.85979,1.85993,84799999.0
2005-02-10 06:04:00,1.85986,1.86005,1.85986,1.85999,69000000.0
2005-02-10 06:05:00,1.85988,1.8599,1.85984,1.85988,46200000.0
2005-02-10 06:06:00,1.85992,1.86004,1.8598,1.85982,122100002.0
2005-02-10 06:07:00,1.85993,1.86015,1.85992,1.86015,61200001.0
2005-02-10 06:08:00,1.86023,1.86023,1.86022,1.86022,10200000.0
2005-02-10 06:09:00,1.8602,1.86025,1.8602,1.8602,88099999.0
2005-02-10 06:10:00,1.86024,1.86032,1.86022,1.86028,34199999.0
2005-02-10 06:11:00,1.86032,1.86047,1.86032,1.8604,72299999.0
2005-02-10 06:12:00,1.86048,1.86082,1.86036,1.86075,78100000.0
2005-02-10 06:13:00,1.86067,1.86067,1.86054,1.86054,26900000.0
2005-02-10 06:14:00,1.86069,1.86103,1.86069,1.86069,68800000.0
2005-02-10 06:15:00,1.86078,1.86106,1.86078,1.86106,32899999.0
2005-02-10 06:16:00,1.86095,1.86107,1.86079,1.86079,152800001.0
2005-02-10 06:17:00,1.86095,1.86095,1.86066,1.86086,106100002.0
2005-02-10 06:18:00,1.86074,1.86074,1.86065,1.8607,68400001.0
2005-02-10 06:19:00,1.86076,1.86081,1.86061,1.86061,96500000.0
2005-02-10 06:20:00,1.86065,1.86073,1.86063,1.86063,64099999.0
2005-02-10 06:21:00,1.86065,1.86067,1.86007,1.86037,101200000.0
2005-02-10 06:22:00,1.86051,1.86059,1.86051,1.86057,140300000.0
2005-02-10 06:23:00,1.86062,1.86068,1.86055,1.86068,43700000.0
2005-02-10 06:24:00,1.86068,1.86068,1.86017,1.86038,48200000.0
2005-02-10 06:25:00,1.86053,1.86053,1.86034,1.86045,38500000.0
2005-02-10 06:26:00,1.86041,1.8606,1.86041,1.8606,9600000.0
2005-02-10 06:27:00,1.86052,1.8606,1.86047,1.86056,59900000.0
2005-02-10 06:28:00,1.86055,1.86057,1.86043,1.86043,10800000.0
2005-02-10 06:29:00,1.86055,1.86078,1.86045,1.86078,93699999.0
2005-02-10 06:30:00,1.86065,1.86093,1.86063,1.86093,60300000.0
2005-02-10 06:31:00,1.86093,1.86105,1.86088,1.86088,47200001.0
2005-02-10 06:32:00,1.8608,1.8608,1.86077,1.8608,114200002.0
2005-02-10 06:33:00,1.86085,1.86094,1.86085,1.86089,51000001.0
2005-02-10 06:34:00,1.861,1.86115,1.86096,1.86102,67600001.0
2005-02-10 06:35:00,1.8612,1.8612,1.86115,1.86115,46400000.0
2005-02-10 06:36:00,1.86127,1.86142,1.86107,1.86107,23700000.0
2005-02-10 06:37:00,1.86102,1.8614,1.86102,1.86123,60300001.0
2005-02-10 06:38:00,1.86132,1.86146,1.86128,1.8613,28800000.0
2005-02-10 06:39:00,1.86132,1.86142,1.86132,1.86137,57200000.0
2005-02-10 06:40:00,1.86139,1.86149,1.86129,1.86129,47299998.0
2005-02-10 06:41:00,1.86154,1.86154,1.86144,1.86147,98200000.0
2005-02-10 06:42:00,1.86128,1.86128,1.86115,1.86115,9300000.0
2005-02-10 06:43:00,1.86106,1.86121,1.86106,1.86113,72700000.0
2005-02-10 06:44:00,1.86115,1.86121,1.86109,1.86112,126200001.0
2005-02-10 06:45:00,1.86122,1.86128,1.86115,1.86115,25200000.0
2005-02-10 06:46:00,1.86152,1.86152,1.86134,1.86134,34900000.0
2005-02-10 06:47:00,1.86131,1.86143,1.86129,1.86129,43200000.0
2005-02-10 06:48:00,1.86137,1.86143,1.86131,1.86143,54200000.0
2005-02-10 06:49:00,1.86138,1.86138,1.86129,1.86132,40700001.0
2005-02-10 06:50:00,1.8614,1.86146,1.86126,1.86146,44599999.0
2005-02-10 06:51:00,1.8613,1.86137,1.86125,1.8613,94399999.0
2005-02-10 06:52:00,1.86129,1.86131,1.86101,1.86128,48600000.0
2005-02-10 06:53:00,1.86133,1.86133,1.86126,1.86126,21600000.0
2005-02-10 06:54:00,1.86133,1.86141,1.86128,1.86138,34600000.0
2005-02-10 06:55:00,1.8613,1.86134,1.86119,1.86134,18400000.0
2005-02-10 06:56:00,1.86122,1.86128,1.86122,1.86128,20199999.0
2005-02-10 06:57:00,1.86129,1.86129,1.86126,1.86126,23700000.0
2005-02-10 06:58:00,1.86132,1.86132,1.86128,1.86128,9400000.0
2005-02-10 06:59:00,1.86116,1.86116,1.861,1.861,57700000.0
2005-02-10 07:00:00,1.86119,1.86126,1.86119,1.8612,24500000.0
2005-02-10 07:01:00,1.86116,1.86123,1.86111,1.86115,85749999.0
2005-02-10 07:02:00,1.8612,1.8612,1.86102,1.86114,107599997.0
2005-02-10 07:03:00,1.86103,1.86103,1.86082,1.86083,42300000.0
2005-02-10 07:04:00,1.86052,1.8606,1.86003,1.86048,119600002.0
2005-02-10 07:05:00,1.86062,1.86063,1.86055,1.86055,27900000.0
2005-02-10 07:06:00,1.86065,1.86078,1.86065,1.86074,73499999.0
2005-02-10 07:07:00,1.86078,1.86099,1.86074,1.86096,68800000.0
2005-02-10 07:08:00,1.86077,1.86093,1.86077,1.86093,57500001.0
2005-02-10 07:09:00,1.86086,1.86086,1.86064,1.86077,41800000.0
2005-02-10 07:10:00,1.86084,1.86086,1.86077,1.86084,49600000.0
2005-02-10 07:11:00,1.86077,1.86083,1.86077,1.86077,56699999.0
2005-02-10 07:12:00,1.86078,1.86099,1.86078,1.86087,160400003.0
2005-02-10 07:13:00,1.86095,1.86121,1.86075,1.86121,41200000.0
2005-02-10 07:14:00,1.86079,1.86116,1.86079,1.8609,60299999.0
2005-02-10 07:15:00,1.861,1.86119,1.861,1.86115,78200001.0
2005-02-10 07:16:00,1.86113,1.8613,1.86104,1.86111,37500000.0
2005-02-10 07:17:00,1.86138,1.86138,1.86119,1.86125,58700000.0
2005-02-10 07:18:00,1.86123,1.86123,1.86102,1.86123,71399998.0
2005-02-10 07:19:00,1.86124,1.86133,1.86106,1.86111,62800000.0
2005-02-10 07:20:00,1.86128,1.86146,1.86117,1.8613,88800001.0
2005-02-10 07:21:00,1.86112,1.86139,1.86112,1.86139,81599999.0
2005-02-10 07:22:00,1.86147,1.86147,1.86129,1.86133,33400000.0
2005-02-10 07:23:00,1.86145,1.86145,1.8614,1.8614,11500000.0
2005-02-10 07:24:00,1.8614,1.86145,1.86135,1.8614,66600000.0
2005-02-10 07:25:00,1.86129,1.86146,1.86127,1.86133,58799999.0
2005-02-10 07:26:00,1.86136,1.86138,1.86109,1.86109,94600002.0
2005-02-10 07:27:00,1.86097,1.86127,1.86097,1.86118,113799999.0
2005-02-10 07:28:00,1.86111,1.86111,1.86107,1.86107,18100000.0
2005-02-10 07:29:00,1.8611,1.86137,1.8611,1.86115,46600000.0
2005-02-10 07:30:00,1.86126,1.86126,1.86109,1.86109,20900000.0
2005-02-10 07:31:00,1.86111,1.86111,1.86094,1.86105,69499998.0
2005-02-10 07:32:00,1.86113,1.86122,1.86112,1.86112,41700000.0
2005-02-10 07:33:00,1.86117,1.86124,1.86115,1.86124,98999998.0
2005-02-10 07:34:00,1.8612,1.86129,1.86113,1.86113,117299998.0
2005-02-10 07:35:00,1.86125,1.86128,1.86115,1.8612,78900000.0
2005-02-10 07:36:00,1.86125,1.86125,1.8612,1.8612,30900000.0
2005-02-10 07:37:00,1.86099,1.86126,1.86099,1.8612,89700001.0
2005-02-10 07:38:00,1.86125,1.86135,1.8612,1.86122,50799999.0
2005-02-10 07:39:00,1.86133,1.86133,1.86127,1.86127,53799998.0
2005-02-10 07:40:00,1.86128,1.8613,1.86118,1.86128,47700000.0
2005-02-10 07:41:00,1.86131,1.86131,1.86124,1.86124,61200001.0
2005-02-10 07:42:00,1.86118,1.86136,1.86118,1.86125,32500000.0
2005-02-10 07:43:00,1.8613,1.86135,1.86128,1.8613,96899999.0
2005-02-10 07:44:00,1.86132,1.86141,1.86131,1.8614,32999999.0
2005-02-10 07:45:00,1.86142,1.86155,1.86142,1.86143,39100000.0
2005-02-10 07:46:00,1.86157,1.86161,1.86152,1.86152,43300000.0
2005-02-10 07:47:00,1.8614,1.8614,1.86135,1.86135,8400000.0
2005-02-10 07:48:00,1.8614,1.8614,1.86091,1.86101,52700002.0
2005-02-10 07:49:00,1.86127,1.86132,1.86115,1.86118,65899999.0
2005-02-10 07:50:00,1.86116,1.86116,1.86111,1.86111,45900001.0
2005-02-10 07:51:00,1.86123,1.86138,1.86123,1.86138,33299999.0
2005-02-10 07:52:00,1.86131,1.86142,1.86131,1.86138,38300000.0
2005-02-10 07:53:00,1.86137,1.86141,1.86133,1.86133,24800000.0
2005-02-10 07:54:00,1.86133,1.8614,1.86125,1.86129,74900001.0
2005-02-10 07:55:00,1.86132,1.86141,1.86131,1.86131,80900000.0
2005-02-10 07:56:00,1.8614,1.86141,1.86133,1.86133,48000000.0
2005-02-10 07:57:00,1.86155,1.86166,1.86149,1.86166,37400000.0
2005-02-10 07:58:00,1.86147,1.86147,1.86137,1.86145,28400000.0
2005-02-10 07:59:00,1.86156,1.86164,1.8615,1.86158,62800000.0
2005-02-10 08:00:00,1.86166,1.86166,1.86164,1.86164,11700000.0
2005-02-10 08:01:00,1.86167,1.86172,1.86157,1.86157,75800000.0
2005-02-10 08:02:00,1.86168,1.86194,1.86166,1.86183,77799999.0
2005-02-10 08:03:00,1.86185,1.86196,1.86153,1.86153,56900000.0
2005-02-10 08:04:00,1.86173,1.86173,1.86149,1.86171,100000000.0
2005-02-10 08:05:00,1.86178,1.86181,1.86165,1.86178,70600000.0
2005-02-10 08:06:00,1.8617,1.8617,1.86132,1.86144,45000000.0
2005-02-10 08:07:00,1.86142,1.86149,1.86129,1.86131,87000001.0
2005-02-10 08:08:00,1.86139,1.8614,1.86131,1.86137,65400001.0
2005-02-10 08:09:00,1.86166,1.86166,1.86144,1.8615,51300000.0
2005-02-10 08:10:00,1.8613,1.86135,1.86128,1.86135,87800001.0
2005-02-10 08:11:00,1.8614,1.86148,1.86138,1.86148,33600000.0
2005-02-10 08:12:00,1.86147,1.86147,1.86132,1.8614,69099999.0
2005-02-10 08:13:00,1.8614,1.86145,1.86138,1.86138,57900000.0
2005-02-10 08:14:00,1.86143,1.86143,1.86132,1.86137,13700000.0
2005-02-10 08:15:00,1.86151,1.86151,1.86133,1.86133,43000000.0
2005-02-10 08:16:00,1.86164,1.86164,1.86138,1.86149,23400000.0
2005-02-10 08:17:00,1.86148,1.86148,1.86138,1.86148,66000000.0
2005-02-10 08:18:00,1.8616,1.8616,1.86133,1.86144,35300000.0
2005-02-10 08:19:00,1.86154,1.86165,1.86154,1.86159,35400000.0
2005-02-10 08:20:00,1.86155,1.86155,1.86143,1.86155,70200000.0
2005-02-10 08:21:00,1.86158,1.8616,1.86151,1.86151,68300000.0
2005-02-10 08:22:00,1.86157,1.86158,1.8613,1.8613,44999999.0
2005-02-10 08:23:00,1.8614,1.86153,1.86134,1.86153,94200000.0
2005-02-10 08:24:00,1.86151,1.8616,1.86142,1.86156,103000002.0
2005-02-10 08:25:00,1.86145,1.8616,1.86145,1.86156,32600000.0
2005-02-10 08:26:00,1.86149,1.86149,1.8613,1.86133,120700000.0
2005-02-10 08:27:00,1.86148,1.86154,1.86141,1.86141,43899998.0
2005-02-10 08:28:00,1.8613,1.86137,1.86127,1.86131,110600002.0
2005-02-10 08:29:00,1.8614,1.86143,1.86133,1.86133,54300000.0
2005-02-10 08:30:00,1.86135,1.86142,1.86117,1.86117,64899999.0
2005-02-10 08:31:00,1.86108,1.86123,1.86108,1.86123,35300000.0
2005-02-10 08:32:00,1.8613,1.8613,1.86111,1.86112,27300000.0
2005-02-10 08:33:00,1.8612,1.86147,1.86116,1.86124,53200000.0
2005-02-10 08:34:00,1.86105,1.86118,1.86105,1.86116,63199998.0
2005-02-10 08:35:00,1.86125,1.86128,1.86117,1.8612,68599999.0
2005-02-10 08:36:00,1.86134,1.86139,1.86127,1.86139,91300001.0
2005-02-10 08:37:00,1.86135,1.86135,1.86126,1.8613,131400000.0
2005-02-10 08:38:00,1.86131,1.86131,1.86124,1.86124,26799999.0
2005-02-10 08:39:00,1.86123,1.86131,1.86121,1.86121,26900000.0
2005-02-10 08:40:00,1.86128,1.86142,1.86125,1.86125,97600000.0
2005-02-10 08:41:00,1.86127,1.86136,1.86121,1.8613,130199998.0
2005-02-10 08:42:00,1.86133,1.86133,1.86096,1.861,119600000.0
2005-02-10 08:43:00,1.86098,1.86119,1.8609,1.86108,80400001.0
2005-02-10 08:44:00,1.86115,1.86126,1.8611,1.86126,78500001.0
2005-02-10 08:45:00,1.86151,1.86171,1.86151,1.86171,57300002.0
2005-02-10 08:46:00,1.8618,1.86195,1.86151,1.86181,43100001.0
2005-02-10 08:47:00,1.86192,1.86192,1.86171,1.86171,37400001.0
2005-02-10 08:48:00,1.86179,1.86201,1.86176,1.86187,83499999.0
2005-02-10 08:49:00,1.862,1.862,1.86186,1.8619,58199998.0
2005-02-10 08:50:00,1.86205,1.86215,1.86187,1.86191,45500000.0
2005-02-10 08:51:00,1.8617,1.8617,1.86132,1.86143,29000000.0
2005-02-10 08:52:00,1.8614,1.86147,1.8614,1.86145,35900001.0
2005-02-10 08:53:00,1.86136,1.86136,1.86119,1.86128,48100000.0
2005-02-10 08:54:00,1.86132,1.86137,1.86121,1.86121,51300000.0
2005-02-10 08:55:00,1.86124,1.86132,1.8612,1.8612,33500000.0
2005-02-10 08:56:00,1.86125,1.86142,1.86125,1.86136,74000002.0
2005-02-10 08:57:00,1.86151,1.86159,1.86142,1.86142,48000002.0
2005-02-10 08:58:00,1.86148,1.86158,1.86144,1.8615,90100000.0
2005-02-10 08:59:00,1.86167,1.86177,1.86078,1.86108,73400002.0
2005-02-10 09:00:00,1.8613,1.8615,1.8613,1.86144,92800000.0
2005-02-10 09:01:00,1.86143,1.86151,1.86135,1.8614,57100000.0
2005-02-10 09:02:00,1.86137,1.86142,1.86129,1.86129,52900000.0
2005-02-10 09:03:00,1.86108,1.86135,1.8608,1.86134,90700000.0
2005-02-10 09:04:00,1.86125,1.86125,1.86087,1.86087,98800001.0
2005-02-10 09:05:00,1.86104,1.8611,1.861,1.86102,28100000.0
2005-02-10 09:06:00,1.86119,1.86132,1.86117,1.86125,77199998.0
2005-02-10 09:07:00,1.86141,1.86153,1.86135,1.86153,73700000.0
2005-02-10 09:08:00,1.86153,1.86156,1.86136,1.86136,31400000.0
2005-02-10 09:09:00,1.86151,1.86166,1.86128,1.86156,84599999.0
2005-02-10 09:10:00,1.86175,1.86186,1.8617,1.8617,55499999.0
2005-02-10 09:11:00,1.86184,1.86184,1.86173,1.86173,11100000.0
2005-02-10 09:12:00,1.8616,1.86162,1.8614,1.86162,72700001.0
2005-02-10 09:13:00,1.8613,1.86156,1.86089,1.86155,54500000.0
2005-02-10 09:14:00,1.86152,1.86154,1.86063,1.86131,60300000.0
2005-02-10 09:15:00,1.86161,1.86169,1.86147,1.86166,90900000.0
2005-02-10 09:16:00,1.86167,1.86177,1.8615,1.8615,43399999.0
2005-02-10 09:17:00,1.86153,1.86161,1.86142,1.86145,75000001.0
2005-02-10 09:18:00,1.86148,1.86148,1.86132,1.86132,49100002.0
2005-02-10 09:19:00,1.8614,1.86154,1.86135,1.86151,58500000.0
2005-02-10 09:20:00,1.86158,1.8617,1.86154,1.8616,50099998.0
2005-02-10 09:21:00,1.86168,1.86168,1.86163,1.86163,8900000.0
2005-02-10 09:22:00,1.86165,1.86165,1.86155,1.86155,61899998.0
2005-02-10 09:23:00,1.86127,1.86127,1.86064,1.86103,53499999.0
2005-02-10 09:24:00,1.86117,1.86117,1.8606,1.86074,48200000.0
2005-02-10 09:25:00,1.86076,1.86076,1.86049,1.86058,70499999.0
2005-02-10 09:26:00,1.86086,1.86086,1.86065,1.86085,104500001.0
2005-02-10 09:27:00,1.8608,1.86089,1.86067,1.8608,44700000.0
2005-02-10 09:28:00,1.86088,1.86105,1.86085,1.86095,105200000.0
2005-02-10 09:29:00,1.86117,1.86125,1.86102,1.86102,65500000.0
2005-02-10 09:30:00,1.8611,1.8612,1.86096,1.86104,46200000.0
2005-02-10 09:31:00,1.86113,1.86119,1.8608,1.8608,96500000.0
2005-02-10 09:32:00,1.86083,1.86106,1.86083,1.86101,41000001.0
2005-02-10 09:33:00,1.86127,1.8613,1.86096,1.86096,32399999.0
2005-02-10 09:34:00,1.86097,1.8612,1.86097,1.86111,44300000.0
2005-02-10 09:35:00,1.86113,1.86127,1.86113,1.86127,59500000.0
2005-02-10 09:36:00,1.8613,1.86145,1.86117,1.86124,64599999.0
2005-02-10 09:37:00,1.86127,1.86163,1.86125,1.86163,90000000.0
2005-02-10 09:38:00,1.86162,1.8617,1.86158,1.86165,59700001.0
2005-02-10 09:39:00,1.86153,1.86171,1.86153,1.8616,30700000.0
2005-02-10 09:40:00,1.86163,1.86204,1.86163,1.86202,76999999.0
2005-02-10 09:41:00,1.86173,1.86218,1.86173,1.86208,88999998.0
2005-02-10 09:42:00,1.86207,1.86208,1.86137,1.86137,30700000.0
2005-02-10 09:43:00,1.8613,1.86136,1.86109,1.86109,63500000.0
2005-02-10 09:44:00,1.8611,1.86123,1.8611,1.86119,174099999.0
2005-02-10 09:45:00,1.86122,1.86135,1.8612,1.8612,46499999.0
2005-02-10 09:46:00,1.86143,1.86147,1.86128,1.8613,28500000.0
2005-02-10 09:47:00,1.86131,1.86137,1.86126,1.86137,34200000.0
2005-02-10 09:48:00,1.86145,1.86145,1.8614,1.8614,48000000.0
2005-02-10 09:49:00,1.86142,1.86142,1.861,1.861,97600001.0
2005-02-10 09:50:00,1.86104,1.86111,1.86102,1.86102,56300001.0
2005-02-10 09:51:00,1.86108,1.8611,1.86104,1.8611,52800000.0
2005-02-10 09:52:00,1.86099,1.86099,1.86086,1.86095,38800000.0
2005-02-10 09:53:00,1.86102,1.86106,1.86088,1.8609,84100001.0
2005-02-10 09:54:00,1.86092,1.86104,1.86074,1.86085,28100000.0
2005-02-10 09:55:00,1.86088,1.86101,1.86079,1.86096,66100000.0
2005-02-10 09:56:00,1.86097,1.86097,1.86087,1.8609,16100000.0
2005-02-10 09:57:00,1.86102,1.86107,1.86094,1.86107,46300001.0
2005-02-10 09:58:00,1.86124,1.8613,1.86124,1.8613,37200000.0
2005-02-10 09:59:00,1.86123,1.86163,1.86114,1.8616,57100001.0
2005-02-10 10:00:00,1.8615,1.8615,1.86092,1.86092,36500000.0
2005-02-10 10:01:00,1.86152,1.86158,1.86143,1.86154,69100000.0
2005-02-10 10:02:00,1.8617,1.86177,1.86153,1.86155,51200001.0
2005-02-10 10:03:00,1.86185,1.86197,1.8618,1.86192,53300000.0
2005-02-10 10:04:00,1.86217,1.86234,1.86189,1.86189,77600000.0
2005-02-10 10:05:00,1.8617,1.8617,1.8615,1.86155,70899999.0
2005-02-10 10:06:00,1.86147,1.86147,1.8612,1.8612,60000000.0
2005-02-10 10:07:00,1.86138,1.86158,1.86138,1.86155,108800000.0
2005-02-10 10:08:00,1.86152,1.86155,1.86143,1.8615,53000000.0
2005-02-10 10:09:00,1.86146,1.86146,1.86103,1.86108,100800001.0
2005-02-10 10:10:00,1.86117,1.86117,1.86088,1.86092,52900000.0
2005-02-10 10:11:00,1.86089,1.86089,1.8608,1.8608,11400000.0
2005-02-10 10:12:00,1.86103,1.86103,1.86089,1.86102,68800000.0
2005-02-10 10:13:00,1.86102,1.86103,1.86085,1.86085,50700000.0
2005-02-10 10:14:00,1.86084,1.86087,1.8605,1.8605,49900000.0
2005-02-10 10:15:00,1.8604,1.8604,1.86006,1.86032,84100001.0
2005-02-10 10:16:00,1.86042,1.86042,1.86031,1.86031,70900001.0
2005-02-10 10:17:00,1.86039,1.86043,1.86029,1.86037,36100000.0
2005-02-10 10:18:00,1.86028,1.86039,1.86028,1.86037,47900000.0
2005-02-10 10:19:00,1.86023,1.86023,1.85986,1.85994,62600002.0
2005-02-10 10:20:00,1.8599,1.86,1.8599,1.85998,54600000.0
2005-02-10 10:21:00,1.86002,1.86008,1.86002,1.86007,118500000.0
2005-02-10 10:22:00,1.85999,1.85999,1.85978,1.85987,133499998.0
2005-02-10 10:23:00,1.85979,1.86019,1.85979,1.85994,58800000.0
2005-02-10 10:24:00,1.8599,1.8599,1.85969,1.85969,75299999.0
2005-02-10 10:25:00,1.85959,1.85959,1.85919,1.8592,99499999.0
2005-02-10 10:26:00,1.85927,1.85964,1.85888,1.85964,74800000.0
2005-02-10 10:27:00,1.85962,1.85969,1.85948,1.85957,76499999.0
2005-02-10 10:28:00,1.8597,1.85996,1.8597,1.85996,47000000.0
2005-02-10 10:29:00,1.85988,1.86006,1.85988,1.85996,55400000.0
2005-02-10 10:30:00,1.86017,1.86017,1.85834,1.85834,78100001.0
2005-02-10 10:31:00,1.85987,1.8599,1.85872,1.85918,37300000.0
2005-02-10 10:32:00,1.85973,1.85973,1.85962,1.85966,17400000.0
2005-02-10 10:33:00,1.85958,1.85978,1.85958,1.85978,50000000.0
2005-02-10 10:34:00,1.8598,1.85997,1.85975,1.85997,75100000.0
2005-02-10 10:35:00,1.86002,1.86002,1.85984,1.85984,13300000.0
2005-02-10 10:36:00,1.85987,1.85987,1.8598,1.8598,68599999.0
2005-02-10 10:37:00,1.85969,1.86009,1.85964,1.86009,109599999.0
2005-02-10 10:38:00,1.8601,1.86024,1.86002,1.86021,43700000.0
2005-02-10 10:39:00,1.86022,1.86039,1.86022,1.86023,72100000.0
2005-02-10 10:40:00,1.86032,1.86036,1.86025,1.86033,43300000.0
2005-02-10 10:41:00,1.86032,1.86041,1.86018,1.86018,28200000.0
2005-02-10 10:42:00,1.85872,1.8603,1.85872,1.86024,34000000.0
2005-02-10 10:43:00,1.86053,1.86057,1.86047,1.86055,89100001.0
2005-02-10 10:44:00,1.8607,1.86077,1.86059,1.86071,26200000.0
2005-02-10 10:45:00,1.86086,1.8609,1.86075,1.86081,112699999.0
2005-02-10 10:46:00,1.86083,1.86089,1.86074,1.86074,54900000.0
2005-02-10 10:47:00,1.86063,1.86078,1.86056,1.86078,16400000.0
2005-02-10 10:48:00,1.86082,1.86087,1.86072,1.86087,69399999.0
2005-02-10 10:49:00,1.86097,1.86116,1.86096,1.86116,57400000.0
2005-02-10 10:50:00,1.8612,1.86135,1.86059,1.86059,67300001.0
2005-02-10 10:51:00,1.86143,1.86143,1.86098,1.861,76500001.0
2005-02-10 10:52:00,1.86103,1.86103,1.86066,1.86066,68500000.0
2005-02-10 10:53:00,1.86083,1.86088,1.86037,1.86037,25400000.0
2005-02-10 10:54:00,1.86052,1.86064,1.86044,1.86044,44800000.0
2005-02-10 10:55:00,1.86031,1.86031,1.85979,1.86005,40400000.0
2005-02-10 10:56:00,1.85943,1.85995,1.85925,1.85952,68400000.0
2005-02-10 10:57:00,1.85965,1.85975,1.85957,1.85972,58300000.0
2005-02-10 10:58:00,1.8598,1.8598,1.8595,1.85953,88800000.0
2005-02-10 10:59:00,1.8596,1.85971,1.85954,1.85971,83700001.0
2005-02-10 11:00:00,1.85992,1.86001,1.85947,1.85947,77600001.0
2005-02-10 11:01:00,1.85945,1.85976,1.85942,1.8597,86299997.0
2005-02-10 11:02:00,1.85985,1.85988,1.85937,1.85937,57400000.0
2005-02-10 11:03:00,1.85941,1.85955,1.85909,1.85909,78600000.0
2005-02-10 11:04:00,1.85915,1.85915,1.85868,1.85868,44600000.0
2005-02-10 11:05:00,1.85892,1.85893,1.85853,1.85853,106200002.0
2005-02-10 11:06:00,1.85868,1.85895,1.85868,1.85884,70400000.0
2005-02-10 11:07:00,1.85917,1.85931,1.85912,1.85921,93699999.0
2005-02-10 11:08:00,1.85942,1.85942,1.8591,1.8591,58200000.0
2005-02-10 11:09:00,1.859,1.859,1.85885,1.85885,9900000.0
2005-02-10 11:10:00,1.85897,1.8591,1.85893,1.8591,108300001.0
2005-02-10 11:11:00,1.85932,1.85941,1.85917,1.85917,54500000.0
2005-02-10 11:12:00,1.85926,1.85932,1.85919,1.85919,67999999.0
2005-02-10 11:13:00,1.85939,1.85939,1.85916,1.8592,48299999.0
2005-02-10 11:14:00,1.85918,1.85918,1.85911,1.85918,16500000.0
2005-02-10 11:15:00,1.8592,1.85925,1.85903,1.85925,60700000.0
2005-02-10 11:16:00,1.85927,1.85967,1.85925,1.85967,62500001.0
2005-02-10 11:17:00,1.85954,1.85954,1.85922,1.85943,29700000.0
2005-02-10 11:18:00,1.85957,1.85969,1.85957,1.85969,93900001.0
2005-02-10 11:19:00,1.85955,1.85955,1.85921,1.85928,48400000.0
2005-02-10 11:20:00,1.85954,1.86025,1.85954,1.86009,94200000.0
2005-02-10 11:21:00,1.85978,1.86022,1.85978,1.8601,22500000.0
2005-02-10 11:22:00,1.85994,1.85994,1.85949,1.85952,84500000.0
2005-02-10 11:23:00,1.85965,1.86021,1.85963,1.86021,144899999.0
2005-02-10 11:24:00,1.86035,1.86035,1.85971,1.85992,32200000.0
2005-02-10 11:25:00,1.8598,1.85989,1.85948,1.85956,46300000.0
2005-02-10 11:26:00,1.8597,1.85978,1.85967,1.85967,58500000.0
2005-02-10 11:27:00,1.85989,1.86032,1.85989,1.86026,91499997.0
2005-02-10 11:28:00,1.86023,1.86023,1.8599,1.8599,58800000.0
2005-02-10 11:29:00,1.85987,1.86,1.85959,1.85973,87400000.0
2005-02-10 11:30:00,1.85963,1.85963,1.85923,1.85951,92599999.0
2005-02-10 11:31:00,1.85954,1.85954,1.85927,1.85947,161900000.0
2005-02-10 11:32:00,1.8597,1.85974,1.85956,1.85974,60899999.0
2005-02-10 11:33:00,1.85977,1.85995,1.85977,1.85995,21600000.0
2005-02-10 11:34:00,1.8598,1.85996,1.85968,1.85994,72899999.0
2005-02-10 11:35:00,1.85983,1.85987,1.85979,1.85986,76800000.0
2005-02-10 11:36:00,1.85983,1.85992,1.85971,1.85992,87500000.0
2005-02-10 11:37:00,1.85987,1.85987,1.85947,1.85958,77500000.0
2005-02-10 11:38:00,1.85975,1.85975,1.85949,1.85951,47170000.0
2005-02-10 11:39:00,1.85935,1.85935,1.85911,1.85914,54499998.0
2005-02-10 11:40:00,1.8593,1.85945,1.85923,1.85936,64000000.0
2005-02-10 11:41:00,1.8595,1.8595,1.85916,1.85916,56300000.0
2005-02-10 11:42:00,1.85914,1.85924,1.85902,1.85918,57899999.0
2005-02-10 11:43:00,1.85947,1.8596,1.85935,1.85947,41099999.0
2005-02-10 11:44:00,1.85972,1.85974,1.85952,1.85961,78700000.0
2005-02-10 11:45:00,1.85992,1.85997,1.85972,1.85982,105799999.0
2005-02-10 11:46:00,1.85995,1.86002,1.85967,1.85988,124800000.0
2005-02-10 11:47:00,1.86028,1.86047,1.85979,1.8599,82300000.0
2005-02-10 11:48:00,1.85975,1.85996,1.8597,1.8598,81300000.0
2005-02-10 11:49:00,1.85953,1.85968,1.85932,1.85953,61000001.0
2005-02-10 11:50:00,1.85964,1.85965,1.8595,1.85965,110800001.0
2005-02-10 11:51:00,1.85962,1.85962,1.85951,1.85958,73199998.0
2005-02-10 11:52:00,1.85962,1.8597,1.85949,1.8595,44950001.0
2005-02-10 11:53:00,1.8593,1.85983,1.85916,1.85983,63900000.0
2005-02-10 11:54:00,1.85975,1.8598,1.85951,1.85964,127800000.0
2005-02-10 11:55:00,1.85966,1.85982,1.85961,1.85982,47700000.0
2005-02-10 11:56:00,1.85995,1.86,1.85967,1.85995,76400001.0
2005-02-10 11:57:00,1.86005,1.86039,1.85994,1.86039,107300001.0
2005-02-10 11:58:00,1.86041,1.86042,1.8602,1.8602,46600000.0
2005-02-10 11:59:00,1.86021,1.86023,1.8601,1.86023,85400000.0
2005-02-10 12:00:00,1.86041,1.86041,1.86002,1.8601,60200000.0
2005-02-10 12:01:00,1.86024,1.86042,1.86022,1.86033,115899997.0
2005-02-10 12:02:00,1.86032,1.86044,1.86014,1.86014,33900000.0
2005-02-10 12:03:00,1.86033,1.86033,1.85998,1.85999,37600000.0
2005-02-10 12:04:00,1.86013,1.86019,1.86002,1.86003,82000000.0
2005-02-10 12:05:00,1.86047,1.86047,1.86031,1.86031,41900000.0
2005-02-10 12:06:00,1.8605,1.86066,1.86034,1.8604,46000000.0
2005-02-10 12:07:00,1.86046,1.86047,1.86035,1.86043,59500001.0
2005-02-10 12:08:00,1.86033,1.86033,1.86016,1.86023,42100001.0
2005-02-10 12:09:00,1.8603,1.8603,1.86014,1.86023,41799999.0
2005-02-10 12:10:00,1.86018,1.86018,1.86,1.86004,34400000.0
2005-02-10 12:11:00,1.86006,1.86013,1.86003,1.86005,42600000.0
2005-02-10 12:12:00,1.86008,1.86018,1.86008,1.86012,96299999.0
2005-02-10 12:13:00,1.8602,1.86025,1.8602,1.86025,59900002.0
2005-02-10 12:14:00,1.86022,1.86022,1.86007,1.86011,29200000.0
2005-02-10 12:15:00,1.86023,1.86053,1.86023,1.86043,59300000.0
2005-02-10 12:16:00,1.86051,1.86051,1.86013,1.86024,32000000.0
2005-02-10 12:17:00,1.86033,1.86033,1.86,1.86008,45899999.0
2005-02-10 12:18:00,1.86027,1.86036,1.8594,1.86005,70000001.0
2005-02-10 12:19:00,1.86027,1.86027,1.85926,1.85987,30300000.0
2005-02-10 12:20:00,1.86025,1.8603,1.86007,1.8601,44900000.0
2005-02-10 12:21:00,1.86012,1.86012,1.85986,1.85992,137300001.0
2005-02-10 12:22:00,1.85955,1.85987,1.85933,1.85987,74200000.0
2005-02-10 12:23:00,1.8598,1.85982,1.85975,1.85979,48400000.0
2005-02-10 12:24:00,1.85976,1.85984,1.85968,1.85974,115399997.0
2005-02-10 12:25:00,1.85978,1.86015,1.85977,1.86006,75199999.0
2005-02-10 12:26:00,1.86026,1.86028,1.8601,1.86017,63100001.0
2005-02-10 12:27:00,1.86023,1.86023,1.85997,1.8602,79299999.0
2005-02-10 12:28:00,1.8604,1.8604,1.86027,1.8603,113799999.0
2005-02-10 12:29:00,1.86034,1.86043,1.85997,1.85997,60000000.0
2005-02-10 12:30:00,1.85995,1.86008,1.85936,1.85985,61300000.0
2005-02-10 12:31:00,1.85998,1.86033,1.85997,1.86017,45800000.0
2005-02-10 12:32:00,1.86025,1.86052,1.86025,1.86042,81900001.0
2005-02-10 12:33:00,1.86038,1.86038,1.8602,1.86032,65200001.0
2005-02-10 12:34:00,1.86033,1.8604,1.86008,1.86023,59100000.0
2005-02-10 12:35:00,1.86022,1.86029,1.86003,1.86003,23700000.0
2005-02-10 12:36:00,1.86005,1.8601,1.85996,1.85998,46900000.0
2005-02-10 12:37:00,1.85992,1.85999,1.85991,1.85997,35300000.0
2005-02-10 12:38:00,1.8601,1.86011,1.85998,1.86011,40200000.0
2005-02-10 12:39:00,1.86017,1.86023,1.86011,1.86011,49599999.0
2005-02-10 12:40:00,1.86013,1.86013,1.85997,1.86011,143300004.0
2005-02-10 12:41:00,1.86008,1.86015,1.86008,1.86009,72199998.0
2005-02-10 12:42:00,1.86008,1.86017,1.85999,1.86002,88800000.0
2005-02-10 12:43:00,1.85999,1.86015,1.85997,1.86015,108199998.0
2005-02-10 12:44:00,1.86015,1.86015,1.85991,1.86004,60100001.0
2005-02-10 12:45:00,1.86018,1.86018,1.85996,1.86009,26600000.0
2005-02-10 12:46:00,1.86006,1.86036,1.86006,1.86027,55599999.0
2005-02-10 12:47:00,1.8603,1.8603,1.86016,1.8602,49100000.0
2005-02-10 12:48:00,1.86018,1.86027,1.86018,1.86027,78600003.0
2005-02-10 12:49:00,1.86025,1.86047,1.86025,1.86033,82400001.0
2005-02-10 12:50:00,1.86048,1.86057,1.86007,1.86007,83200001.0
2005-02-10 12:51:00,1.86035,1.86045,1.86031,1.86045,42500000.0
2005-02-10 12:52:00,1.86037,1.86042,1.86028,1.8603,118600000.0
2005-02-10 12:53:00,1.86037,1.86037,1.86014,1.86018,50700000.0
2005-02-10 12:54:00,1.8602,1.86029,1.86012,1.86021,53200001.0
2005-02-10 12:55:00,1.86029,1.86034,1.86019,1.86028,52000000.0
2005-02-10 12:56:00,1.86018,1.86021,1.86005,1.8601,37700000.0
2005-02-10 12:57:00,1.86003,1.86003,1.86,1.86,19600000.0
2005-02-10 12:58:00,1.85983,1.85983,1.85964,1.85971,69300000.0
2005-02-10 12:59:00,1.85936,1.85968,1.85936,1.85964,50300000.0
2005-02-10 13:00:00,1.8597,1.85991,1.8597,1.85991,70569999.0
2005-02-10 13:01:00,1.85988,1.86001,1.85988,1.85997,77399999.0
2005-02-10 13:02:00,1.85993,1.86005,1.8599,1.8599,42700000.0
2005-02-10 13:03:00,1.86011,1.86019,1.86011,1.86015,28700000.0
2005-02-10 13:04:00,1.8603,1.8604,1.86003,1.86021,36200001.0
2005-02-10 13:05:00,1.8604,1.8604,1.86004,1.86015,38399999.0
2005-02-10 13:06:00,1.86023,1.86067,1.86017,1.86058,35400000.0
2005-02-10 13:07:00,1.8608,1.86099,1.8608,1.8609,93100000.0
2005-02-10 13:08:00,1.86105,1.86107,1.86097,1.86102,70399999.0
2005-02-10 13:09:00,1.86103,1.86111,1.86095,1.86097,18900000.0
2005-02-10 13:10:00,1.86099,1.86099,1.86092,1.86092,46200000.0
2005-02-10 13:11:00,1.86093,1.861,1.86088,1.8609,51199999.0
2005-02-10 13:12:00,1.86073,1.86073,1.86028,1.86057,67099998.0
2005-02-10 13:13:00,1.86054,1.8606,1.86045,1.86045,57699999.0
2005-02-10 13:14:00,1.86052,1.86053,1.86011,1.86045,117699999.0
2005-02-10 13:15:00,1.86061,1.86067,1.8605,1.86052,81800000.0
2005-02-10 13:16:00,1.86053,1.86068,1.86053,1.86068,29200000.0
2005-02-10 13:17:00,1.86073,1.86073,1.86054,1.86054,56500000.0
2005-02-10 13:18:00,1.86058,1.86066,1.8605,1.8605,50200000.0
2005-02-10 13:19:00,1.8606,1.86067,1.8606,1.86067,64500000.0
2005-02-10 13:20:00,1.86063,1.86063,1.86051,1.86051,43200000.0
2005-02-10 13:21:00,1.86058,1.86058,1.86049,1.86049,34400000.0
2005-02-10 13:22:00,1.86055,1.86068,1.86049,1.86052,92799999.0
2005-02-10 13:23:00,1.86053,1.86061,1.86053,1.86053,40250000.0
2005-02-10 13:24:00,1.86058,1.86074,1.86057,1.86057,24900000.0
2005-02-10 13:25:00,1.86057,1.86067,1.86057,1.86067,25400000.0
2005-02-10 13:26:00,1.8607,1.8607,1.86047,1.86047,107400001.0
2005-02-10 13:27:00,1.86043,1.86055,1.8603,1.86048,98000002.0
2005-02-10 13:28:00,1.86042,1.86044,1.86029,1.86029,79299999.0
2005-02-10 13:29:00,1.86028,1.86031,1.86013,1.86013,76200001.0
2005-02-10 13:30:00,1.86008,1.86019,1.86008,1.86011,105499998.0
2005-02-10 13:31:00,1.86018,1.86018,1.86013,1.86013,75799998.0
2005-02-10 13:32:00,1.86005,1.86006,1.86003,1.86003,22900000.0
2005-02-10 13:33:00,1.86005,1.86005,1.86,1.86,32000000.0
2005-02-10 13:34:00,1.85995,1.86007,1.85993,1.85998,71400000.0
2005-02-10 13:35:00,1.86005,1.86014,1.86005,1.86013,30100000.0
2005-02-10 13:36:00,1.86014,1.86014,1.86005,1.86007,140099999.0
2005-02-10 13:37:00,1.86011,1.86011,1.85991,1.85991,33000000.0
2005-02-10 13:38:00,1.86002,1.86011,1.86002,1.86007,52099999.0
2005-02-10 13:39:00,1.86015,1.86015,1.86,1.86008,69699999.0
2005-02-10 13:40:00,1.86032,1.86032,1.86011,1.86015,84500000.0
2005-02-10 13:41:00,1.8602,1.86029,1.86015,1.86015,50700000.0
2005-02-10 13:42:00,1.86015,1.86028,1.86015,1.86025,55899999.0
2005-02-10 13:43:00,1.8602,1.86028,1.86013,1.86019,59700001.0
2005-02-10 13:44:00,1.86023,1.86035,1.86021,1.86027,63300001.0
2005-02-10 13:45:00,1.86034,1.86048,1.86034,1.86044,51700000.0
2005-02-10 13:46:00,1.86052,1.86056,1.86052,1.86052,50999999.0
2005-02-10 13:47:00,1.86054,1.86085,1.86054,1.8608,72800001.0
2005-02-10 13:48:00,1.86083,1.86099,1.86082,1.86094,64399999.0
2005-02-10 13:49:00,1.86097,1.86097,1.86034,1.86034,81000001.0
2005-02-10 13:50:00,1.86083,1.86093,1.86075,1.86093,20400000.0
2005-02-10 13:51:00,1.86102,1.86111,1.86085,1.86085,52400001.0
2005-02-10 13:52:00,1.86082,1.86097,1.86079,1.86084,25200000.0
2005-02-10 13:53:00,1.8606,1.86078,1.86043,1.86046,55500000.0
2005-02-10 13:54:00,1.86047,1.86047,1.85992,1.85993,113299999.0
2005-02-10 13:55:00,1.8597,1.85983,1.85957,1.85961,93000000.0
2005-02-10 13:56:00,1.85947,1.85947,1.85871,1.85871,45399999.0
2005-02-10 13:57:00,1.85889,1.85889,1.85761,1.85863,50700000.0
2005-02-10 13:58:00,1.85913,1.85919,1.85893,1.85896,52100000.0
2005-02-10 13:59:00,1.85918,1.85944,1.85892,1.85941,51500000.0
2005-02-10 14:00:00,1.85945,1.85946,1.85852,1.85874,85300000.0
2005-02-10 14:01:00,1.85922,1.85932,1.85843,1.85911,72400000.0
2005-02-10 14:02:00,1.85944,1.85949,1.85902,1.85902,51199999.0
2005-02-10 14:03:00,1.85921,1.85921,1.85877,1.85877,47300000.0
2005-02-10 14:04:00,1.85883,1.85934,1.85878,1.85934,97999999.0
2005-02-10 14:05:00,1.85917,1.85966,1.85917,1.85966,25700000.0
2005-02-10 14:06:00,1.8597,1.8597,1.85927,1.85927,27200000.0
2005-02-10 14:07:00,1.85942,1.85947,1.85918,1.85918,98400001.0
2005-02-10 14:08:00,1.85915,1.85918,1.85821,1.85821,74299998.0
2005-02-10 14:09:00,1.85925,1.85946,1.85923,1.85933,86000001.0
2005-02-10 14:10:00,1.85924,1.85924,1.85868,1.85875,32500000.0
2005-02-10 14:11:00,1.85863,1.8589,1.85861,1.8588,45200001.0
2005-02-10 14:12:00,1.85898,1.85906,1.85894,1.85906,94699999.0
2005-02-10 14:13:00,1.85919,1.85919,1.85889,1.85892,76599999.0
2005-02-10 14:14:00,1.859,1.85905,1.85896,1.85902,47100001.0
2005-02-10 14:15:00,1.85872,1.85872,1.85814,1.85831,13500000.0
2005-02-10 14:16:00,1.85854,1.85875,1.85851,1.85865,53300000.0
2005-02-10 14:17:00,1.85871,1.85871,1.85852,1.85857,37800000.0
2005-02-10 14:18:00,1.85872,1.85886,1.85868,1.85868,98599999.0
2005-02-10 14:19:00,1.85877,1.85877,1.85863,1.85863,58500000.0
2005-02-10 14:20:00,1.85842,1.85842,1.85825,1.8584,31400000.0
2005-02-10 14:21:00,1.85837,1.85843,1.85812,1.85812,114250000.0
2005-02-10 14:22:00,1.85821,1.85821,1.85797,1.85805,69300001.0
2005-02-10 14:23:00,1.85815,1.85827,1.85807,1.85808,101099999.0
2005-02-10 14:24:00,1.85809,1.85822,1.85809,1.85815,74800001.0
2005-02-10 14:25:00,1.85833,1.85844,1.85811,1.85818,75899999.0
2005-02-10 14:26:00,1.85845,1.85855,1.8583,1.85852,81549999.0
2005-02-10 14:27:00,1.85869,1.85885,1.85865,1.8587,54900000.0
2005-02-10 14:28:00,1.85867,1.85873,1.85853,1.85862,22700000.0
2005-02-10 14:29:00,1.8587,1.8587,1.85825,1.8584,65000001.0
2005-02-10 14:30:00,1.85855,1.85855,1.85814,1.85829,89400000.0
2005-02-10 14:31:00,1.85839,1.85839,1.85785,1.85795,110300000.0
2005-02-10 14:32:00,1.85803,1.85816,1.85801,1.85805,103200001.0
2005-02-10 14:33:00,1.85821,1.8586,1.85821,1.85844,88500000.0
2005-02-10 14:34:00,1.85841,1.85849,1.85836,1.85846,47300000.0
2005-02-10 14:35:00,1.85855,1.85864,1.8581,1.8581,39800000.0
2005-02-10 14:36:00,1.85808,1.85838,1.85806,1.85826,78799999.0
2005-02-10 14:37:00,1.85833,1.85874,1.85833,1.85862,157400000.0
2005-02-10 14:38:00,1.85843,1.85843,1.8582,1.8582,52500000.0
2005-02-10 14:39:00,1.85818,1.85825,1.85803,1.85804,120699999.0
2005-02-10 14:40:00,1.85806,1.85814,1.8579,1.85814,55500000.0
2005-02-10 14:41:00,1.85821,1.85825,1.85812,1.85812,51500000.0
2005-02-10 14:42:00,1.85825,1.85834,1.85804,1.85804,41600000.0
2005-02-10 14:43:00,1.85825,1.85825,1.85799,1.85802,77099998.0
2005-02-10 14:44:00,1.8582,1.85829,1.85796,1.85806,94400001.0
2005-02-10 14:45:00,1.85802,1.85819,1.85802,1.85819,40800001.0
2005-02-10 14:46:00,1.85824,1.85832,1.85823,1.85823,59300000.0
2005-02-10 14:47:00,1.85825,1.85826,1.85804,1.85807,60000000.0
2005-02-10 14:48:00,1.85807,1.85807,1.85797,1.85797,67499999.0
2005-02-10 14:49:00,1.85753,1.85807,1.85753,1.85799,94700001.0
2005-02-10 14:50:00,1.85823,1.85823,1.85808,1.85812,61499999.0
2005-02-10 14:51:00,1.85812,1.85818,1.85764,1.85791,72000000.0
2005-02-10 14:52:00,1.85808,1.85808,1.85777,1.85784,81099998.0
2005-02-10 14:53:00,1.85788,1.85788,1.85779,1.8578,42199999.0
2005-02-10 14:54:00,1.85781,1.85781,1.85768,1.85777,38500000.0
2005-02-10 14:55:00,1.85792,1.85795,1.85782,1.85787,97299999.0
2005-02-10 14:56:00,1.8579,1.8579,1.85761,1.85761,104700002.0
2005-02-10 14:57:00,1.85761,1.85761,1.85737,1.85737,50600001.0
2005-02-10 14:58:00,1.85743,1.85766,1.85734,1.85758,49700000.0
2005-02-10 14:59:00,1.85764,1.85764,1.85733,1.85733,73500000.0
2005-02-10 15:00:00,1.85748,1.85784,1.85748,1.85779,48000000.0
2005-02-10 15:01:00,1.8578,1.85806,1.8578,1.85796,61800000.0
2005-02-10 15:02:00,1.858,1.858,1.85769,1.85769,53300001.0
2005-02-10 15:03:00,1.85766,1.85771,1.85759,1.85769,71099998.0
2005-02-10 15:04:00,1.85777,1.85783,1.85777,1.85783,16400000.0
2005-02-10 15:05:00,1.85783,1.85783,1.85715,1.85732,39000000.0
2005-02-10 15:06:00,1.85736,1.85743,1.85716,1.8572,80300001.0
2005-02-10 15:07:00,1.85703,1.85703,1.85637,1.85646,56700000.0
2005-02-10 15:08:00,1.85653,1.85653,1.85599,1.85624,64099999.0
2005-02-10 15:09:00,1.85637,1.85641,1.85631,1.85638,106900001.0
2005-02-10 15:10:00,1.85642,1.85643,1.85604,1.85604,25100000.0
2005-02-10 15:11:00,1.85608,1.8565,1.85605,1.8562,41400000.0
2005-02-10 15:12:00,1.85618,1.8564,1.85617,1.85633,71400000.0
2005-02-10 15:13:00,1.85646,1.8565,1.85626,1.8563,70900000.0
2005-02-10 15:14:00,1.85625,1.85628,1.85599,1.85617,42800000.0
2005-02-10 15:15:00,1.85633,1.85633,1.8561,1.8562,77699998.0
2005-02-10 15:16:00,1.85657,1.85669,1.8565,1.85659,44000000.0
2005-02-10 15:17:00,1.85667,1.85679,1.85662,1.85662,61400001.0
2005-02-10 15:18:00,1.85637,1.85672,1.85609,1.85647,148599998.0
2005-02-10 15:19:00,1.85623,1.85651,1.85599,1.8565,94999998.0
2005-02-10 15:20:00,1.85673,1.85673,1.8563,1.85647,37900000.0
2005-02-10 15:21:00,1.85646,1.85649,1.85624,1.85628,148400001.0
2005-02-10 15:22:00,1.85613,1.85635,1.85613,1.85623,47899999.0
2005-02-10 15:23:00,1.85647,1.85647,1.85633,1.8564,83300000.0
2005-02-10 15:24:00,1.85651,1.85685,1.85649,1.85685,44800000.0
2005-02-10 15:25:00,1.85689,1.85712,1.85689,1.85689,90900000.0
2005-02-10 15:26:00,1.85645,1.85691,1.85641,1.85687,115700002.0
2005-02-10 15:27:00,1.85695,1.85707,1.85682,1.8569,77700000.0
2005-02-10 15:28:00,1.8573,1.85734,1.85694,1.857,61300001.0
2005-02-10 15:29:00,1.8571,1.8573,1.85673,1.8573,94870000.0
2005-02-10 15:30:00,1.85622,1.85622,1.85492,1.85528,44799999.0
2005-02-10 15:31:00,1.85607,1.85607,1.85443,1.85472,65700000.0
2005-02-10 15:32:00,1.85455,1.85494,1.8541,1.8541,88900001.0
2005-02-10 15:33:00,1.85407,1.85445,1.85335,1.85335,30100000.0
2005-02-10 15:34:00,1.85318,1.85318,1.85128,1.8513,58600001.0
2005-02-10 15:35:00,1.85205,1.85221,1.85133,1.85133,33200000.0
2005-02-10 15:36:00,1.851,1.85131,1.85083,1.8509,129100002.0
2005-02-10 15:37:00,1.8511,1.85152,1.8511,1.85132,70800001.0
2005-02-10 15:38:00,1.85177,1.8519,1.85113,1.85142,46100000.0
2005-02-10 15:39:00,1.85228,1.85254,1.85213,1.85249,51700000.0
2005-02-10 15:40:00,1.85281,1.85281,1.85119,1.85133,117899999.0
2005-02-10 15:41:00,1.85118,1.85176,1.8511,1.8516,131200001.0
2005-02-10 15:42:00,1.85168,1.85259,1.85168,1.85232,56200000.0
2005-02-10 15:43:00,1.8522,1.85306,1.8522,1.85293,79099999.0
2005-02-10 15:44:00,1.85309,1.85326,1.85292,1.85309,58400000.0
2005-02-10 15:45:00,1.85322,1.85346,1.85315,1.85332,63600000.0
2005-02-10 15:46:00,1.85337,1.85339,1.85278,1.85278,83499999.0
2005-02-10 15:47:00,1.8529,1.85314,1.85278,1.85291,63400000.0
2005-02-10 15:48:00,1.85298,1.85379,1.85288,1.85377,122800001.0
2005-02-10 15:49:00,1.85392,1.85413,1.85383,1.85393,46500000.0
2005-02-10 15:50:00,1.8539,1.8539,1.85315,1.85315,109299997.0
2005-02-10 15:51:00,1.8533,1.85362,1.85322,1.85362,84600002.0
2005-02-10 15:52:00,1.85383,1.85407,1.85348,1.85367,108600001.0
2005-02-10 15:53:00,1.85364,1.85364,1.85333,1.85333,107400000.0
2005-02-10 15:54:00,1.85362,1.85369,1.85319,1.85319,40900000.0
2005-02-10 15:55:00,1.8533,1.85382,1.85329,1.85368,90699999.0
2005-02-10 15:56:00,1.85382,1.85438,1.85378,1.85425,35700000.0
2005-02-10 15:57:00,1.85436,1.8559,1.85436,1.8559,107500000.0
2005-02-10 15:58:00,1.85578,1.85612,1.85565,1.85578,76300000.0
2005-02-10 15:59:00,1.85558,1.85591,1.85549,1.8559,78900000.0
2005-02-10 16:00:00,1.85478,1.85603,1.85306,1.85585,118200002.0
2005-02-10 16:01:00,1.85605,1.85611,1.85576,1.85579,184800002.0
2005-02-10 16:02:00,1.8561,1.85625,1.85599,1.85625,103500003.0
2005-02-10 16:03:00,1.85646,1.85657,1.85626,1.85626,134700003.0
2005-02-10 16:04:00,1.8563,1.8563,1.85594,1.856,78399999.0
2005-02-10 16:05:00,1.85615,1.85646,1.85585,1.85646,76600000.0
2005-02-10 16:06:00,1.85695,1.85715,1.85629,1.85687,74099999.0
2005-02-10 16:07:00,1.85698,1.85737,1.85684,1.85737,45500000.0
2005-02-10 16:08:00,1.8575,1.85808,1.8575,1.85792,42800000.0
2005-02-10 16:09:00,1.85827,1.85951,1.85827,1.85945,89400002.0
2005-02-10 16:10:00,1.8595,1.86026,1.8595,1.86015,52200000.0
2005-02-10 16:11:00,1.85995,1.86012,1.85902,1.85902,85799999.0
2005-02-10 16:12:00,1.85902,1.85906,1.85869,1.8587,81400000.0
2005-02-10 16:13:00,1.85873,1.85873,1.85786,1.85786,83200000.0
2005-02-10 16:14:00,1.85822,1.85837,1.85805,1.85829,39899999.0
2005-02-10 16:15:00,1.85858,1.85897,1.85835,1.85869,58800000.0
2005-02-10 16:16:00,1.85852,1.85852,1.85829,1.85835,64600001.0
2005-02-10 16:17:00,1.85849,1.85891,1.85846,1.85865,121600001.0
2005-02-10 16:18:00,1.8587,1.85881,1.85837,1.85837,73499999.0
2005-02-10 16:19:00,1.85845,1.85854,1.85783,1.85825,119000000.0
2005-02-10 16:20:00,1.8587,1.85885,1.85835,1.85835,98600000.0
2005-02-10 16:21:00,1.85837,1.85838,1.85813,1.85824,48400000.0
2005-02-10 16:22:00,1.85835,1.85918,1.85832,1.85918,119799999.0
2005-02-10 16:23:00,1.85913,1.85913,1.85862,1.85862,54600000.0
2005-02-10 16:24:00,1.85843,1.85888,1.85843,1.85873,36000000.0
2005-02-10 16:25:00,1.85889,1.85898,1.85871,1.85887,83700000.0
2005-02-10 16:26:00,1.85882,1.85936,1.85882,1.85932,23600000.0
2005-02-10 16:27:00,1.85913,1.85913,1.85903,1.85904,48700000.0
2005-02-10 16:28:00,1.8592,1.85963,1.8592,1.85954,62300000.0
2005-02-10 16:29:00,1.85944,1.85944,1.85916,1.85916,15200000.0
2005-02-10 16:30:00,1.85868,1.85946,1.85868,1.85946,36300000.0
2005-02-10 16:31:00,1.85962,1.85967,1.85934,1.85939,88599999.0
2005-02-10 16:32:00,1.85945,1.86039,1.85945,1.86034,76800000.0
2005-02-10 16:33:00,1.8605,1.86069,1.86026,1.86055,21900000.0
2005-02-10 16:34:00,1.86062,1.86063,1.86018,1.86025,57000001.0
2005-02-10 16:35:00,1.86041,1.86041,1.85996,1.85996,58500000.0
2005-02-10 16:36:00,1.8601,1.86026,1.86006,1.86007,89699998.0
2005-02-10 16:37:00,1.86014,1.86014,1.85959,1.85972,35000000.0
2005-02-10 16:38:00,1.85962,1.86011,1.8591,1.86011,65900000.0
2005-02-10 16:39:00,1.86015,1.86036,1.85999,1.86015,71000000.0
2005-02-10 16:40:00,1.86035,1.8604,1.86013,1.86018,60800001.0
2005-02-10 16:41:00,1.86003,1.86032,1.85982,1.85994,150299999.0
2005-02-10 16:42:00,1.85947,1.85996,1.85903,1.85996,126500003.0
2005-02-10 16:43:00,1.86013,1.86014,1.85979,1.85992,44399999.0
2005-02-10 16:44:00,1.8602,1.86027,1.86006,1.86007,16300000.0
2005-02-10 16:45:00,1.86015,1.86028,1.86003,1.86013,96699999.0
2005-02-10 16:46:00,1.86057,1.86074,1.86049,1.86074,69900000.0
2005-02-10 16:47:00,1.86095,1.86131,1.86074,1.86131,100199998.0
2005-02-10 16:48:00,1.8613,1.86193,1.86127,1.86189,87599999.0
2005-02-10 16:49:00,1.8614,1.86259,1.86038,1.86255,99699999.0
2005-02-10 16:50:00,1.86282,1.86324,1.86267,1.86306,52500000.0
2005-02-10 16:51:00,1.86325,1.86349,1.8632,1.8634,140300002.0
2005-02-10 16:52:00,1.86345,1.86384,1.86345,1.86376,32600000.0
2005-02-10 16:53:00,1.86356,1.86387,1.86339,1.86356,50300000.0
2005-02-10 16:54:00,1.8631,1.86328,1.863,1.86301,50999999.0
2005-02-10 16:55:00,1.86277,1.86327,1.86261,1.86325,43400000.0
2005-02-10 16:56:00,1.86368,1.86422,1.86368,1.86422,92699999.0
2005-02-10 16:57:00,1.8647,1.8647,1.8644,1.86445,81100000.0
2005-02-10 16:58:00,1.86453,1.86531,1.86448,1.86523,41300000.0
2005-02-10 16:59:00,1.8656,1.86588,1.86523,1.86536,43400000.0
2005-02-10 17:00:00,1.86581,1.86616,1.86557,1.86614,90800001.0
2005-02-10 17:01:00,1.86645,1.86699,1.86642,1.86693,73300001.0
2005-02-10 17:02:00,1.86703,1.86824,1.867,1.86803,142399998.0
2005-02-10 17:03:00,1.86791,1.86791,1.86736,1.86736,27800000.0
2005-02-10 17:04:00,1.8671,1.86729,1.86697,1.86724,54300000.0
2005-02-10 17:05:00,1.86725,1.86776,1.86725,1.86734,84200001.0
2005-02-10 17:06:00,1.86737,1.86755,1.86735,1.8674,41800000.0
2005-02-10 17:07:00,1.86728,1.86728,1.86704,1.86712,29100000.0
2005-02-10 17:08:00,1.86728,1.86757,1.86728,1.8674,155000000.0
2005-02-10 17:09:00,1.86728,1.86728,1.8669,1.8669,28000000.0
2005-02-10 17:10:00,1.86716,1.86744,1.8671,1.86738,63600000.0
2005-02-10 17:11:00,1.86762,1.86798,1.8675,1.86752,75600000.0
2005-02-10 17:12:00,1.86763,1.86826,1.86763,1.86808,78200000.0
2005-02-10 17:13:00,1.8683,1.8684,1.86784,1.86784,29100000.0
2005-02-10 17:14:00,1.86794,1.86794,1.8677,1.86771,62300001.0
2005-02-10 17:15:00,1.86756,1.86797,1.86756,1.86782,18700000.0
2005-02-10 17:16:00,1.86795,1.86862,1.86791,1.86844,27400000.0
2005-02-10 17:17:00,1.8685,1.86856,1.86782,1.86782,71699998.0
2005-02-10 17:18:00,1.86782,1.86854,1.86777,1.8685,35900000.0
2005-02-10 17:19:00,1.86886,1.86906,1.86853,1.86887,73500001.0
2005-02-10 17:20:00,1.86933,1.86956,1.86926,1.86926,43499999.0
2005-02-10 17:21:00,1.86917,1.86918,1.86889,1.86918,43900000.0
2005-02-10 17:22:00,1.8694,1.86967,1.86934,1.86966,41900000.0
2005-02-10 17:23:00,1.8698,1.86997,1.8695,1.8695,54300000.0
2005-02-10 17:24:00,1.86948,1.8702,1.86948,1.86985,75599999.0
2005-02-10 17:25:00,1.87009,1.87009,1.86949,1.86949,57700000.0
2005-02-10 17:26:00,1.86941,1.86957,1.86931,1.86953,42800000.0
2005-02-10 17:27:00,1.86921,1.86921,1.86891,1.86891,14700000.0
2005-02-10 17:28:00,1.86888,1.8689,1.86856,1.86868,126799999.0
2005-02-10 17:29:00,1.86882,1.86882,1.86796,1.86796,53899999.0
2005-02-10 17:30:00,1.86778,1.86844,1.86778,1.86844,80400000.0
2005-02-10 17:31:00,1.86855,1.86903,1.86855,1.86901,39600000.0
2005-02-10 17:32:00,1.86927,1.86934,1.86892,1.86931,61700001.0
2005-02-10 17:33:00,1.86933,1.86933,1.86892,1.86894,36300001.0
2005-02-10 17:34:00,1.86903,1.86906,1.86896,1.869,102400001.0
2005-02-10 17:35:00,1.86906,1.86915,1.86894,1.86909,63800000.0
2005-02-10 17:36:00,1.8691,1.8691,1.86809,1.86809,77800000.0
2005-02-10 17:37:00,1.8684,1.86855,1.86812,1.86822,54800000.0
2005-02-10 17:38:00,1.86857,1.86857,1.86831,1.86833,95500002.0
2005-02-10 17:39:00,1.86828,1.86863,1.86827,1.8685,161299999.0
2005-02-10 17:40:00,1.86873,1.86886,1.86851,1.86882,115900000.0
2005-02-10 17:41:00,1.8689,1.86891,1.86852,1.86852,42899999.0
2005-02-10 17:42:00,1.86833,1.86844,1.86831,1.86838,96000002.0
2005-02-10 17:43:00,1.8684,1.86865,1.86833,1.86855,57500001.0
2005-02-10 17:44:00,1.86856,1.8688,1.86853,1.86853,29300000.0
2005-02-10 17:45:00,1.86838,1.86838,1.86814,1.86831,49000000.0
2005-02-10 17:46:00,1.86845,1.86851,1.86838,1.86843,28200000.0
2005-02-10 17:47:00,1.86856,1.86873,1.86845,1.86873,63500001.0
2005-02-10 17:48:00,1.86879,1.86884,1.86878,1.86884,55500001.0
2005-02-10 17:49:00,1.86906,1.8695,1.86898,1.8695,60200000.0
2005-02-10 17:50:00,1.86951,1.86958,1.86939,1.86944,75299998.0
2005-02-10 17:51:00,1.86958,1.8697,1.86941,1.8697,78000000.0
2005-02-10 17:52:00,1.86982,1.86982,1.86949,1.86972,65700000.0
2005-02-10 17:53:00,1.8699,1.87013,1.86982,1.87005,118800000.0
2005-02-10 17:54:00,1.87015,1.87052,1.87015,1.87043,119499998.0
2005-02-10 17:55:00,1.87053,1.87078,1.87045,1.87061,108599998.0
2005-02-10 17:56:00,1.8706,1.87083,1.8706,1.87083,85000001.0
2005-02-10 17:57:00,1.87072,1.87079,1.8705,1.8705,27400000.0
2005-02-10 17:58:00,1.87062,1.87062,1.87015,1.87015,84200000.0
2005-02-10 17:59:00,1.87015,1.87066,1.87011,1.87066,66600000.0
2005-02-10 18:00:00,1.87095,1.87103,1.87055,1.87065,60500001.0
2005-02-10 18:01:00,1.87073,1.87085,1.87029,1.87065,912970000.0
2005-02-10 18:02:00,1.87093,1.87106,1.87049,1.87049,1196899993.0
2005-02-10 18:03:00,1.8707,1.87097,1.87043,1.87082,1215449998.0
2005-02-10 18:04:00,1.87076,1.87076,1.86861,1.87043,876599998.0
2005-02-10 18:05:00,1.87081,1.87117,1.8706,1.871,887800004.0
2005-02-10 18:06:00,1.87126,1.87216,1.87102,1.87166,979199996.0
2005-02-10 18:07:00,1.87176,1.87206,1.87158,1.87164,1160200005.0
2005-02-10 18:08:00,1.87153,1.87168,1.86861,1.87124,1172199998.0
2005-02-10 18:09:00,1.87145,1.87162,1.87125,1.87162,477599999.0
2005-02-10 18:10:00,1.8717,1.87172,1.87122,1.87122,820500001.0
2005-02-10 18:11:00,1.87125,1.87151,1.87124,1.87151,549600001.0
2005-02-10 18:12:00,1.87163,1.87163,1.87139,1.87153,817399993.0
2005-02-10 18:13:00,1.87163,1.87165,1.87137,1.87142,533599998.0
2005-02-10 18:14:00,1.8715,1.8715,1.87108,1.87113,834899996.0
2005-02-10 18:15:00,1.87137,1.87159,1.87122,1.8713,1033599999.0
2005-02-10 18:16:00,1.87148,1.87204,1.87138,1.87191,728399998.0
2005-02-10 18:17:00,1.87207,1.87255,1.87202,1.87237,449670003.0
2005-02-10 18:18:00,1.87247,1.87247,1.87213,1.87213,564500004.0
2005-02-10 18:19:00,1.87227,1.8725,1.87213,1.87228,665000002.0
2005-02-10 18:20:00,1.87225,1.87277,1.87219,1.87255,517900003.0
2005-02-10 18:21:00,1.87255,1.87264,1.87219,1.87219,705099998.0
2005-02-10 18:22:00,1.87237,1.87237,1.87145,1.87146,458800003.0
2005-02-10 18:23:00,1.87154,1.8719,1.87147,1.87147,749049999.0
2005-02-10 18:24:00,1.8714,1.8714,1.87109,1.87113,811500002.0
2005-02-10 18:25:00,1.87118,1.87138,1.87113,1.8712,801699997.0
2005-02-10 18:26:00,1.87129,1.87129,1.87114,1.87123,546100003.0
2005-02-10 18:27:00,1.87132,1.87132,1.87105,1.87117,820049999.0
2005-02-10 18:28:00,1.8712,1.8712,1.87079,1.87079,399199997.0
2005-02-10 18:29:00,1.87082,1.87089,1.87069,1.87069,717800006.0
2005-02-10 18:30:00,1.87098,1.87124,1.87084,1.87113,719200001.0
2005-02-10 18:31:00,1.87126,1.87126,1.87102,1.87118,461000000.0
2005-02-10 18:32:00,1.87122,1.87129,1.87114,1.87127,363899999.0
2005-02-10 18:33:00,1.87126,1.87137,1.87103,1.87125,806399993.0
2005-02-10 18:34:00,1.87137,1.87146,1.87119,1.87123,564020002.0
2005-02-10 18:35:00,1.87127,1.87159,1.87106,1.87154,319400001.0
2005-02-10 18:36:00,1.87155,1.87172,1.8715,1.8715,72400000.0
2005-02-10 18:37:00,1.87163,1.87181,1.8715,1.87168,109800000.0
2005-02-10 18:38:00,1.8719,1.8719,1.87115,1.87124,164100002.0
2005-02-10 18:39:00,1.8711,1.87129,1.87098,1.87107,268000000.0
2005-02-10 18:40:00,1.87103,1.87116,1.87096,1.87101,297900001.0
2005-02-10 18:41:00,1.87116,1.87119,1.87071,1.87071,269399999.0
2005-02-10 18:42:00,1.87075,1.87094,1.87056,1.87056,120300000.0
2005-02-10 18:43:00,1.87062,1.87065,1.87041,1.87055,93399999.0
2005-02-10 18:44:00,1.87049,1.87081,1.87047,1.87047,515699997.0
2005-02-10 18:45:00,1.87058,1.87065,1.87047,1.87057,246499995.0
2005-02-10 18:46:00,1.87065,1.87072,1.87054,1.87065,204799999.0
2005-02-10 18:47:00,1.87066,1.87066,1.87055,1.87059,243800000.0
2005-02-10 18:48:00,1.87058,1.87085,1.87058,1.87085,352600001.0
2005-02-10 18:49:00,1.87085,1.87085,1.87042,1.87042,70800001.0
2005-02-10 18:50:00,1.87045,1.87045,1.8702,1.87028,265300000.0
2005-02-10 18:51:00,1.87043,1.87079,1.87036,1.87038,365600002.0
2005-02-10 18:52:00,1.87093,1.87103,1.87042,1.87102,652700001.0
2005-02-10 18:53:00,1.87103,1.87118,1.87095,1.87095,386900000.0
2005-02-10 18:54:00,1.871,1.8711,1.87088,1.87088,241400001.0
2005-02-10 18:55:00,1.87082,1.87082,1.87034,1.87034,675199999.0
2005-02-10 18:56:00,1.87072,1.87091,1.87071,1.87077,232200000.0
2005-02-10 18:57:00,1.87077,1.87078,1.87048,1.8706,411999998.0
2005-02-10 18:58:00,1.8706,1.87072,1.87053,1.87059,689599998.0
2005-02-10 18:59:00,1.86894,1.87052,1.86894,1.87021,434700001.0
2005-02-10 19:00:00,1.87043,1.87053,1.87039,1.87042,316899997.0
2005-02-10 19:01:00,1.87037,1.87044,1.87033,1.87033,82050000.0
2005-02-10 19:02:00,1.87032,1.87071,1.87032,1.87041,361499999.0
2005-02-10 19:03:00,1.86903,1.87069,1.86903,1.87061,560399996.0
2005-02-10 19:04:00,1.87086,1.87109,1.87069,1.87095,264900001.0
2005-02-10 19:05:00,1.87077,1.87077,1.8688,1.87015,160400001.0
2005-02-10 19:06:00,1.87035,1.87055,1.87017,1.8705,667400000.0
2005-02-10 19:07:00,1.87056,1.87056,1.87011,1.87025,379399997.0
2005-02-10 19:08:00,1.87017,1.87021,1.86998,1.87015,451700002.0
2005-02-10 19:09:00,1.87025,1.87047,1.87015,1.87036,266699998.0
2005-02-10 19:10:00,1.87046,1.87046,1.8701,1.8701,378700000.0
2005-02-10 19:11:00,1.8702,1.87025,1.87016,1.87025,152799999.0
2005-02-10 19:12:00,1.87035,1.87093,1.87033,1.87078,279699999.0
2005-02-10 19:13:00,1.871,1.87126,1.87031,1.871,409200002.0
2005-02-10 19:14:00,1.8713,1.87145,1.87125,1.87142,222099998.0
2005-02-10 19:15:00,1.87147,1.87149,1.87133,1.8714,296000000.0
2005-02-10 19:16:00,1.87167,1.87195,1.87158,1.87187,137900000.0
2005-02-10 19:17:00,1.87185,1.872,1.87185,1.87196,232750002.0
2005-02-10 19:18:00,1.87197,1.87204,1.87192,1.87197,253899998.0
2005-02-10 19:19:00,1.87204,1.87212,1.87191,1.87191,382899999.0
2005-02-10 19:20:00,1.87195,1.872,1.87181,1.87192,369646996.0
2005-02-10 19:21:00,1.8718,1.8718,1.87171,1.87172,325599999.0
2005-02-10 19:22:00,1.87181,1.87187,1.8717,1.87173,280799998.0
2005-02-10 19:23:00,1.87168,1.87176,1.87162,1.87169,331999997.0
2005-02-10 19:24:00,1.87167,1.87192,1.87167,1.87192,175699998.0
2005-02-10 19:25:00,1.87189,1.87204,1.87189,1.87204,88700000.0
2005-02-10 19:26:00,1.87201,1.87201,1.87185,1.87185,331199999.0
2005-02-10 19:27:00,1.87197,1.87197,1.87174,1.87174,586400001.0
2005-02-10 19:28:00,1.87188,1.87244,1.87188,1.87244,381400000.0
2005-02-10 19:29:00,1.87243,1.87287,1.87209,1.87209,254800004.0
2005-02-10 19:30:00,1.87257,1.87268,1.87208,1.8725,530799999.0
2005-02-10 19:31:00,1.87253,1.87253,1.87211,1.87233,320700001.0
2005-02-10 19:32:00,1.87232,1.87232,1.872,1.872,480199995.0
2005-02-10 19:33:00,1.87212,1.87231,1.87202,1.87231,215500000.0
2005-02-10 19:34:00,1.87231,1.87231,1.87212,1.87212,200300000.0
2005-02-10 19:35:00,1.8721,1.87218,1.87205,1.87215,274646995.0
2005-02-10 19:36:00,1.87215,1.87218,1.87205,1.8721,333299998.0
2005-02-10 19:37:00,1.87215,1.87232,1.87211,1.87212,236299997.0
2005-02-10 19:38:00,1.87214,1.87238,1.87214,1.8723,54300000.0
2005-02-10 19:39:00,1.87235,1.87235,1.87209,1.87209,175200000.0
2005-02-10 19:40:00,1.87203,1.87209,1.87192,1.87192,294000000.0
2005-02-10 19:41:00,1.872,1.87207,1.87188,1.87191,366399998.0
2005-02-10 19:42:00,1.87188,1.87198,1.87172,1.87195,226899999.0
2005-02-10 19:43:00,1.87167,1.87167,1.86933,1.87158,211400000.0
2005-02-10 19:44:00,1.87166,1.87166,1.87133,1.87141,331400002.0
2005-02-10 19:45:00,1.87143,1.87167,1.87142,1.87159,185599997.0
2005-02-10 19:46:00,1.87162,1.87162,1.87141,1.87148,311599996.0
2005-02-10 19:47:00,1.8715,1.8715,1.8714,1.8714,115100000.0
2005-02-10 19:48:00,1.87141,1.87151,1.87141,1.87143,138199999.0
2005-02-10 19:49:00,1.87163,1.87163,1.87153,1.87157,321900001.0
2005-02-10 19:50:00,1.87155,1.87161,1.87143,1.87143,346100000.0
2005-02-10 19:51:00,1.8716,1.87162,1.87147,1.87148,390999997.0
2005-02-10 19:52:00,1.87148,1.8716,1.87148,1.8715,177700000.0
2005-02-10 19:53:00,1.87156,1.87164,1.87156,1.87164,82000001.0
2005-02-10 19:54:00,1.87171,1.87187,1.87163,1.87163,214500000.0
2005-02-10 19:55:00,1.87153,1.87174,1.8715,1.87164,80899999.0
2005-02-10 19:56:00,1.8716,1.87176,1.87157,1.87159,330900003.0
2005-02-10 19:57:00,1.87153,1.87171,1.87153,1.8716,338800000.0
2005-02-10 19:58:00,1.87161,1.87172,1.87159,1.87161,342599997.0
2005-02-10 19:59:00,1.87174,1.87264,1.87174,1.87223,266800002.0
2005-02-10 20:00:00,1.87244,1.87282,1.87208,1.8722,223799998.0
2005-02-10 20:01:00,1.87213,1.87219,1.87176,1.87205,202999997.0
2005-02-10 20:02:00,1.87188,1.87214,1.87188,1.87208,157699999.0
2005-02-10 20:03:00,1.87213,1.8725,1.87203,1.87217,78200000.0
2005-02-10 20:04:00,1.87209,1.87213,1.87189,1.87189,234700002.0
2005-02-10 20:05:00,1.87168,1.87209,1.87168,1.87182,213199995.0
2005-02-10 20:06:00,1.87174,1.87181,1.87106,1.87106,151900001.0
2005-02-10 20:07:00,1.8713,1.87146,1.87117,1.87123,168100000.0
2005-02-10 20:08:00,1.87126,1.87135,1.87123,1.87127,323299998.0
2005-02-10 20:09:00,1.87118,1.87141,1.87118,1.8713,115399999.0
2005-02-10 20:10:00,1.87128,1.87133,1.87119,1.87119,199699996.0
2005-02-10 20:11:00,1.87123,1.87123,1.8709,1.8709,87200001.0
2005-02-10 20:12:00,1.8708,1.87083,1.87068,1.87071,540500000.0
2005-02-10 20:13:00,1.87077,1.87084,1.87071,1.87074,203299999.0
2005-02-10 20:14:00,1.8709,1.87098,1.87088,1.8709,162000000.0
2005-02-10 20:15:00,1.871,1.87119,1.87093,1.87095,458299998.0
2005-02-10 20:16:00,1.87084,1.87084,1.87074,1.87084,176800000.0
2005-02-10 20:17:00,1.87087,1.87095,1.87082,1.87082,54400001.0
2005-02-10 20:18:00,1.8709,1.87097,1.87084,1.8709,235400002.0
2005-02-10 20:19:00,1.87091,1.87091,1.87083,1.87087,91600001.0
2005-02-10 20:20:00,1.87081,1.87098,1.87081,1.87084,209200000.0
2005-02-10 20:21:00,1.87101,1.87105,1.87093,1.87093,127399999.0
2005-02-10 20:22:00,1.87092,1.87101,1.87072,1.87072,180700003.0
2005-02-10 20:23:00,1.87079,1.87088,1.87073,1.87078,326399999.0
2005-02-10 20:24:00,1.87095,1.87103,1.87087,1.87096,136700002.0
2005-02-10 20:25:00,1.87099,1.87104,1.87091,1.87104,393800003.0
2005-02-10 20:26:00,1.87101,1.87117,1.871,1.8711,588669996.0
2005-02-10 20:27:00,1.87115,1.87118,1.8711,1.87118,283900001.0
2005-02-10 20:28:00,1.87114,1.87123,1.87111,1.87113,331400001.0
2005-02-10 20:29:00,1.87117,1.87129,1.87116,1.8712,227899999.0
2005-02-10 20:30:00,1.87119,1.87125,1.87108,1.87112,856599995.0
2005-02-10 20:31:00,1.87101,1.87102,1.87075,1.87075,617699997.0
2005-02-10 20:32:00,1.87068,1.87072,1.87051,1.87051,530900000.0
2005-02-10 20:33:00,1.87057,1.87063,1.87041,1.87041,270599999.0
2005-02-10 20:34:00,1.87046,1.87053,1.87042,1.87042,91100001.0
2005-02-10 20:35:00,1.87055,1.87066,1.87049,1.87056,85899999.0
2005-02-10 20:36:00,1.8707,1.87079,1.87062,1.87062,261800002.0
2005-02-10 20:37:00,1.87063,1.87081,1.87056,1.87065,144999997.0
2005-02-10 20:38:00,1.87065,1.87068,1.87051,1.87058,359800002.0
2005-02-10 20:39:00,1.87067,1.87067,1.87022,1.8704,363599997.0
2005-02-10 20:40:00,1.87057,1.87058,1.87037,1.87049,105900000.0
2005-02-10 20:41:00,1.87056,1.87059,1.87046,1.87048,194700001.0
2005-02-10 20:42:00,1.8704,1.8706,1.87031,1.87052,57300000.0
2005-02-10 20:43:00,1.87058,1.87058,1.87007,1.87038,204000000.0
2005-02-10 20:44:00,1.87033,1.87048,1.87033,1.87043,349900000.0
2005-02-10 20:45:00,1.87043,1.87043,1.87036,1.87036,86200000.0
2005-02-10 20:46:00,1.87037,1.87043,1.87037,1.87043,161400000.0
2005-02-10 20:47:00,1.87037,1.87043,1.87026,1.87035,419200002.0
2005-02-10 20:48:00,1.87051,1.87051,1.87043,1.87047,240299996.0
2005-02-10 20:49:00,1.87041,1.87041,1.87017,1.87018,127899998.0
2005-02-10 20:50:00,1.87014,1.87023,1.87009,1.87017,335000002.0
2005-02-10 20:51:00,1.87021,1.87021,1.87004,1.87017,346499999.0
2005-02-10 20:52:00,1.87015,1.87025,1.87015,1.87018,215999996.0
2005-02-10 20:53:00,1.8702,1.8704,1.8702,1.87023,623799995.0
2005-02-10 20:54:00,1.8702,1.87036,1.86992,1.86992,415900003.0
2005-02-10 20:55:00,1.87015,1.87015,1.86995,1.86995,326700003.0
2005-02-10 20:56:00,1.87002,1.87013,1.86998,1.86998,335000000.0
2005-02-10 20:57:00,1.87007,1.87008,1.86994,1.86995,490199996.0
2005-02-10 20:58:00,1.87012,1.87012,1.86994,1.87001,220700000.0
2005-02-10 20:59:00,1.86998,1.87005,1.86993,1.87,602870005.0
2005-02-10 21:00:00,1.87,1.87005,1.86994,1.86998,420399998.0
2005-02-10 21:01:00,1.86995,1.87001,1.86973,1.86973,416699998.0
2005-02-10 21:02:00,1.86964,1.86964,1.86928,1.86948,255899998.0
2005-02-10 21:03:00,1.86984,1.86984,1.86946,1.86965,162849999.0
2005-02-10 21:04:00,1.86972,1.87007,1.86967,1.86967,211899997.0
2005-02-10 21:05:00,1.8699,1.87,1.86984,1.86984,230500000.0
2005-02-10 21:06:00,1.8698,1.86988,1.8698,1.86987,196200001.0
2005-02-10 21:07:00,1.86992,1.86997,1.86979,1.86993,173100000.0
2005-02-10 21:08:00,1.86992,1.86995,1.86992,1.86993,38300000.0
2005-02-10 21:09:00,1.86984,1.86985,1.86969,1.86969,199399999.0
2005-02-10 21:10:00,1.86991,1.86991,1.8695,1.8695,158099999.0
2005-02-10 21:11:00,1.86942,1.86962,1.86942,1.86962,210700001.0
2005-02-10 21:12:00,1.8696,1.86967,1.86953,1.86955,79400001.0
2005-02-10 21:13:00,1.86948,1.86961,1.8694,1.8694,222599997.0
2005-02-10 21:14:00,1.86941,1.86952,1.86938,1.86941,281499998.0
2005-02-10 21:15:00,1.86948,1.86957,1.86946,1.86946,271900001.0
2005-02-10 21:16:00,1.8695,1.86956,1.8695,1.8695,53200000.0
2005-02-10 21:17:00,1.86959,1.86965,1.86948,1.86949,137499999.0
2005-02-10 21:18:00,1.86948,1.8696,1.86948,1.86951,63699999.0
2005-02-10 21:19:00,1.86955,1.86957,1.8695,1.86955,89199999.0
2005-02-10 21:20:00,1.86955,1.86955,1.86945,1.86952,312299999.0
2005-02-10 21:21:00,1.86954,1.8697,1.86954,1.8696,151999998.0
2005-02-10 21:22:00,1.8696,1.86972,1.8696,1.86961,149500001.0
2005-02-10 21:23:00,1.86967,1.8697,1.86929,1.86929,44300000.0
2005-02-10 21:24:00,1.8696,1.86961,1.86929,1.86949,173999999.0
2005-02-10 21:25:00,1.86958,1.86958,1.86946,1.86955,141100000.0
2005-02-10 21:26:00,1.86968,1.8697,1.86957,1.86963,74599999.0
2005-02-10 21:27:00,1.8698,1.86991,1.86973,1.86973,68100000.0
2005-02-10 21:28:00,1.86977,1.8698,1.86965,1.86968,185050002.0
2005-02-10 21:29:00,1.86972,1.86972,1.86954,1.86964,68700000.0
2005-02-10 21:30:00,1.86962,1.86963,1.86936,1.8694,79800000.0
2005-02-10 21:31:00,1.8695,1.86957,1.8694,1.8694,50500002.0
2005-02-10 21:32:00,1.86945,1.86951,1.86913,1.86928,239199998.0
2005-02-10 21:33:00,1.86935,1.86941,1.86926,1.86926,279899999.0
2005-02-10 21:34:00,1.86919,1.86919,1.86884,1.86888,280200004.0
2005-02-10 21:35:00,1.86897,1.8691,1.86897,1.86899,52599999.0
2005-02-10 21:36:00,1.86895,1.86912,1.8689,1.8689,63500001.0
2005-02-10 21:37:00,1.86887,1.86905,1.86887,1.86896,196100000.0
2005-02-10 21:38:00,1.8691,1.86938,1.869,1.86935,152199999.0
2005-02-10 21:39:00,1.86885,1.86901,1.8688,1.86895,81800000.0
2005-02-10 21:40:00,1.86896,1.86896,1.86864,1.86864,156299999.0
2005-02-10 21:41:00,1.8687,1.8688,1.86864,1.86864,150700001.0
2005-02-10 21:42:00,1.86861,1.86861,1.8683,1.8683,116600000.0
2005-02-10 21:43:00,1.86847,1.86849,1.86832,1.86835,92200000.0
2005-02-10 21:44:00,1.8684,1.86871,1.8684,1.86855,99400001.0
2005-02-10 21:45:00,1.86853,1.86864,1.86853,1.86857,76300000.0
2005-02-10 21:46:00,1.86855,1.86857,1.86855,1.86855,73600000.0
2005-02-10 21:47:00,1.86863,1.86863,1.86853,1.86853,214800005.0
2005-02-10 21:48:00,1.86849,1.86859,1.86849,1.8685,166799999.0
2005-02-10 21:49:00,1.8685,1.8687,1.8685,1.8686,102799998.0
2005-02-10 21:50:00,1.86855,1.86868,1.86831,1.86831,71800000.0
2005-02-10 21:51:00,1.86835,1.86841,1.86827,1.86835,152900000.0
2005-02-10 21:52:00,1.86846,1.86851,1.86826,1.86851,58900001.0
2005-02-10 21:53:00,1.86855,1.86855,1.8685,1.8685,62199999.0
2005-02-10 21:54:00,1.86863,1.86863,1.86845,1.86845,75900000.0
2005-02-10 21:55:00,1.86859,1.86883,1.86851,1.86854,185000001.0
2005-02-10 21:56:00,1.86843,1.8688,1.8684,1.8686,66200000.0
2005-02-10 21:57:00,1.86863,1.86863,1.86842,1.86842,80900000.0
2005-02-10 21:58:00,1.86845,1.86845,1.86823,1.86823,74800001.0
2005-02-10 21:59:00,1.86827,1.86837,1.86808,1.86808,405300000.0
2005-02-10 22:00:00,1.86821,1.86826,1.86813,1.86813,192600002.0
2005-02-10 22:01:00,1.86826,1.86828,1.86811,1.86812,81199999.0
2005-02-10 22:02:00,1.86825,1.86838,1.86818,1.86834,230400001.0
2005-02-10 22:03:00,1.86828,1.8685,1.86826,1.86835,116999999.0
2005-02-10 22:04:00,1.8683,1.86847,1.8683,1.86839,353499998.0
2005-02-10 22:05:00,1.8684,1.86848,1.86839,1.86842,109900000.0
2005-02-10 22:06:00,1.86842,1.86844,1.86834,1.86834,29700000.0
2005-02-10 22:07:00,1.86838,1.86845,1.86832,1.86832,42200000.0
2005-02-10 22:08:00,1.86828,1.86842,1.86826,1.86838,77300000.0
2005-02-10 22:09:00,1.86838,1.86838,1.86818,1.86826,17700000.0
2005-02-10 22:10:00,1.86819,1.86819,1.86804,1.86804,29900000.0
2005-02-10 22:11:00,1.86808,1.86824,1.86808,1.86819,52200000.0
2005-02-10 22:12:00,1.86832,1.86837,1.86819,1.86819,154399996.0
2005-02-10 22:13:00,1.86827,1.86836,1.86813,1.86826,66300000.0
2005-02-10 22:14:00,1.86862,1.86862,1.86847,1.86848,37800000.0
2005-02-10 22:15:00,1.86862,1.86862,1.86833,1.86843,276299998.0
2005-02-10 22:16:00,1.86853,1.86866,1.86853,1.8686,246499998.0
2005-02-10 22:17:00,1.86867,1.8688,1.86857,1.8688,68899999.0
2005-02-10 22:18:00,1.86877,1.86889,1.86858,1.86889,57300000.0
2005-02-10 22:19:00,1.86873,1.86894,1.86871,1.86894,30100000.0
2005-02-10 22:20:00,1.869,1.86905,1.86897,1.86897,99600001.0
2005-02-10 22:21:00,1.869,1.869,1.86892,1.86895,59600000.0
2005-02-10 22:22:00,1.86894,1.869,1.86892,1.86894,179900000.0
2005-02-10 22:23:00,1.86895,1.86903,1.86888,1.86888,183599999.0
2005-02-10 22:24:00,1.86889,1.86898,1.86885,1.86888,49100000.0
2005-02-10 22:25:00,1.86888,1.869,1.86888,1.8689,84500000.0
2005-02-10 22:26:00,1.86895,1.86903,1.86895,1.86899,79500001.0
2005-02-10 22:27:00,1.86897,1.86911,1.86893,1.86894,103400001.0
2005-02-10 22:28:00,1.8692,1.8692,1.86893,1.86893,61199999.0
2005-02-10 22:29:00,1.86891,1.86905,1.86891,1.86893,188400001.0
2005-02-10 22:30:00,1.86895,1.86908,1.86888,1.86903,102799999.0
2005-02-10 22:31:00,1.86905,1.86905,1.86903,1.86905,113000000.0
2005-02-10 22:32:00,1.86905,1.8691,1.86905,1.86905,200099998.0
2005-02-10 22:33:00,1.86905,1.8691,1.86905,1.86905,100099998.0
2005-02-10 22:34:00,1.86905,1.8691,1.86897,1.869,217869999.0
2005-02-10 22:35:00,1.86905,1.86915,1.86905,1.86915,91199997.0
2005-02-10 22:36:00,1.86915,1.86915,1.86905,1.86905,56900000.0
2005-02-10 22:37:00,1.86936,1.86939,1.86903,1.86908,99399999.0
2005-02-10 22:38:00,1.86905,1.86915,1.86905,1.86912,41000000.0
2005-02-10 22:39:00,1.8691,1.8691,1.8691,1.8691,37300000.0
2005-02-10 22:40:00,1.8691,1.8691,1.86908,1.8691,69600000.0
2005-02-10 22:41:00,1.8691,1.86912,1.86904,1.86909,77799999.0
2005-02-10 22:42:00,1.86897,1.86897,1.86874,1.86892,54200000.0
2005-02-10 22:43:00,1.86892,1.86896,1.86887,1.86888,97700000.0
2005-02-10 22:44:00,1.86889,1.86892,1.86878,1.86884,196699998.0
2005-02-10 22:45:00,1.8688,1.86881,1.86865,1.86881,54899999.0
2005-02-10 22:46:00,1.86876,1.86884,1.86876,1.86882,34199999.0
2005-02-10 22:47:00,1.86877,1.86886,1.86872,1.86886,92800000.0
2005-02-10 22:48:00,1.8689,1.86895,1.86882,1.86882,11200000.0
2005-02-10 22:49:00,1.86882,1.86883,1.8688,1.86883,54400000.0
2005-02-10 22:50:00,1.86883,1.86915,1.86879,1.86915,60299999.0
2005-02-10 22:51:00,1.86882,1.86883,1.86882,1.86883,18900000.0
2005-02-10 22:52:00,1.86892,1.86892,1.86892,1.86892,16700000.0
2005-02-10 22:53:00,1.86894,1.86902,1.86872,1.86886,92600001.0
2005-02-10 22:54:00,1.86892,1.86892,1.86885,1.86885,49199999.0
2005-02-10 22:55:00,1.86885,1.8689,1.86885,1.8689,15200000.0
2005-02-10 22:56:00,1.86883,1.86883,1.86873,1.86878,121700001.0
2005-02-10 22:57:00,1.86892,1.86901,1.86883,1.86883,25400000.0
2005-02-10 22:58:00,1.8688,1.86895,1.8688,1.8689,112900001.0
2005-02-10 22:59:00,1.8689,1.86893,1.86882,1.86886,141899997.0
2005-02-10 23:00:00,1.86865,1.8688,1.86865,1.8688,58900000.0
2005-02-10 23:01:00,1.86887,1.86887,1.86879,1.86883,24700000.0
2005-02-10 23:02:00,1.86884,1.86891,1.86884,1.86891,6400000.0
2005-02-10 23:03:00,1.86878,1.86884,1.86872,1.86884,44700000.0
2005-02-10 23:04:00,1.86893,1.86893,1.86887,1.86891,47100000.0
2005-02-10 23:05:00,1.86888,1.86898,1.86888,1.86894,149700001.0
2005-02-10 23:06:00,1.86888,1.86888,1.86868,1.86872,47900000.0
2005-02-10 23:07:00,1.86874,1.86891,1.86874,1.86891,14900000.0
2005-02-10 23:08:00,1.8689,1.8689,1.86883,1.86883,12400000.0
2005-02-10 23:09:00,1.86875,1.86879,1.86872,1.86872,18000000.0
2005-02-10 23:10:00,1.8687,1.86881,1.86866,1.86866,88900000.0
2005-02-10 23:11:00,1.86873,1.8688,1.86865,1.86878,45499999.0
2005-02-10 23:12:00,1.86878,1.8688,1.86868,1.86868,62100000.0
2005-02-10 23:13:00,1.86887,1.86887,1.86868,1.86875,77100000.0
2005-02-10 23:14:00,1.86866,1.86872,1.86852,1.86868,94999999.0
2005-02-10 23:15:00,1.8686,1.8686,1.86855,1.86855,34999999.0
2005-02-10 23:16:00,1.86867,1.86872,1.86864,1.86867,42900000.0
2005-02-10 23:17:00,1.86862,1.86872,1.86862,1.86872,51300001.0
2005-02-10 23:18:00,1.86866,1.86866,1.86826,1.86833,44400000.0
2005-02-10 23:19:00,1.86827,1.86837,1.8682,1.86828,42799999.0
2005-02-10 23:20:00,1.86844,1.86851,1.86834,1.86835,83100000.0
2005-02-10 23:21:00,1.86838,1.86853,1.86838,1.86853,64700001.0
2005-02-10 23:22:00,1.86881,1.8689,1.86861,1.86862,92099999.0
2005-02-10 23:23:00,1.86848,1.86855,1.86845,1.86855,45300000.0
2005-02-10 23:24:00,1.86848,1.86848,1.86825,1.86833,57500000.0
2005-02-10 23:25:00,1.86834,1.86848,1.86834,1.86846,55199999.0
2005-02-10 23:26:00,1.86844,1.86845,1.86837,1.86845,59500000.0
2005-02-10 23:27:00,1.86842,1.86849,1.86836,1.86836,75100000.0
2005-02-10 23:28:00,1.86826,1.86836,1.8682,1.8682,32700000.0
2005-02-10 23:29:00,1.86827,1.86848,1.86824,1.86848,118500000.0
2005-02-10 23:30:00,1.86836,1.86848,1.86835,1.86837,86999999.0
2005-02-10 23:31:00,1.86823,1.86843,1.86823,1.86838,54800000.0
2005-02-10 23:32:00,1.86835,1.86835,1.8682,1.86829,63100000.0
2005-02-10 23:33:00,1.86835,1.86839,1.86822,1.86822,82400000.0
2005-02-10 23:34:00,1.86824,1.86837,1.86823,1.86823,40600000.0
2005-02-10 23:35:00,1.86821,1.86846,1.86821,1.86833,72599998.0
2005-02-10 23:36:00,1.86836,1.86842,1.86836,1.86842,3300000.0
2005-02-10 23:37:00,1.86843,1.86857,1.86835,1.86855,68399998.0
2005-02-10 23:38:00,1.86831,1.86836,1.8683,1.86836,41099999.0
2005-02-10 23:39:00,1.86825,1.86825,1.86805,1.86805,51800000.0
2005-02-10 23:40:00,1.86802,1.86809,1.86775,1.86784,99100001.0
2005-02-10 23:41:00,1.86823,1.86828,1.8681,1.86828,37700000.0
2005-02-10 23:42:00,1.86843,1.8685,1.86838,1.86842,76400001.0
2005-02-10 23:43:00,1.86843,1.8686,1.86843,1.86857,78100002.0
2005-02-10 23:44:00,1.86862,1.86862,1.86853,1.86857,31700001.0
2005-02-10 23:45:00,1.86865,1.86867,1.8685,1.86867,50799999.0
2005-02-10 23:46:00,1.86876,1.86892,1.86866,1.86892,113600000.0
2005-02-10 23:47:00,1.86865,1.86865,1.8686,1.8686,23100000.0
2005-02-10 23:48:00,1.8686,1.86865,1.8686,1.8686,34500000.0
2005-02-10 23:49:00,1.86861,1.86861,1.86848,1.86848,73399999.0
2005-02-10 23:50:00,1.86858,1.86858,1.86842,1.86842,37800000.0
2005-02-10 23:51:00,1.86837,1.8684,1.86837,1.8684,24800000.0
2005-02-10 23:52:00,1.8684,1.86856,1.86825,1.86825,39100001.0
2005-02-10 23:53:00,1.86829,1.86829,1.86824,1.86827,42100000.0
2005-02-10 23:54:00,1.86827,1.86832,1.86819,1.8683,49000000.0
2005-02-10 23:55:00,1.86835,1.86835,1.86816,1.86816,35700001.0
2005-02-10 23:56:00,1.86808,1.86819,1.86806,1.86811,78900000.0
2005-02-10 23:57:00,1.86813,1.86813,1.86807,1.86807,4000000.0
2005-02-10 23:58:00,1.86815,1.86823,1.86813,1.86823,37400000.0
2005-02-10 23:59:00,1.86837,1.86837,1.86827,1.86835,82699999.0
2005-02-11 00:00:00,1.86842,1.86849,1.86842,1.86842,74800001.0
2005-02-11 00:01:00,1.8685,1.8685,1.86834,1.8684,92799998.0
2005-02-11 00:02:00,1.86828,1.86854,1.86826,1.86854,61200000.0
2005-02-11 00:03:00,1.86835,1.86894,1.8682,1.86867,99900001.0
2005-02-11 00:04:00,1.86872,1.86893,1.86872,1.86893,14100000.0
2005-02-11 00:05:00,1.8694,1.86966,1.86919,1.86919,87100000.0
2005-02-11 00:06:00,1.86947,1.86955,1.8692,1.86932,47500000.0
2005-02-11 00:07:00,1.86947,1.8696,1.86919,1.86919,37400000.0
2005-02-11 00:08:00,1.86953,1.8701,1.86953,1.86985,92499998.0
2005-02-11 00:09:00,1.86981,1.86981,1.86941,1.8697,48900000.0
2005-02-11 00:10:00,1.87012,1.87012,1.86922,1.86929,40899999.0
2005-02-11 00:11:00,1.86932,1.86939,1.86917,1.86931,74700001.0
2005-02-11 00:12:00,1.86913,1.86933,1.86913,1.86933,43400000.0
2005-02-11 00:13:00,1.86913,1.86939,1.86913,1.86936,57099999.0
2005-02-11 00:14:00,1.86944,1.8695,1.86918,1.86918,36200000.0
2005-02-11 00:15:00,1.8693,1.86954,1.86919,1.86931,91200000.0
2005-02-11 00:16:00,1.86931,1.86931,1.86907,1.86907,35500000.0
2005-02-11 00:17:00,1.86908,1.86928,1.86906,1.86917,18200000.0
2005-02-11 00:18:00,1.86926,1.86934,1.86926,1.86934,26100000.0
2005-02-11 00:19:00,1.86943,1.86943,1.86928,1.86937,70400001.0
2005-02-11 00:20:00,1.86938,1.86938,1.86918,1.86936,33300000.0
2005-02-11 00:21:00,1.86932,1.86942,1.86922,1.86942,79000000.0
2005-02-11 00:22:00,1.86928,1.86947,1.86926,1.86947,94799998.0
2005-02-11 00:23:00,1.86921,1.86941,1.8692,1.86941,35999999.0
2005-02-11 00:24:00,1.86859,1.86914,1.86859,1.86909,46800000.0
2005-02-11 00:25:00,1.86914,1.86934,1.86913,1.86913,31700000.0
2005-02-11 00:26:00,1.8691,1.86915,1.86908,1.8691,55800000.0
2005-02-11 00:27:00,1.86902,1.86915,1.86902,1.8691,109800001.0
2005-02-11 00:28:00,1.86938,1.86938,1.86902,1.86905,23900000.0
2005-02-11 00:29:00,1.86906,1.86917,1.86898,1.86912,99700000.0
2005-02-11 00:30:00,1.86893,1.86893,1.86848,1.86886,46400000.0
2005-02-11 00:31:00,1.8688,1.8688,1.86838,1.86838,25799999.0
2005-02-11 00:32:00,1.86833,1.86833,1.86832,1.86832,17500000.0
2005-02-11 00:33:00,1.86832,1.86845,1.8682,1.86822,54299999.0
2005-02-11 00:34:00,1.86836,1.86836,1.86821,1.86821,2200000.0
2005-02-11 00:35:00,1.86801,1.86814,1.86801,1.86807,30000000.0
2005-02-11 00:36:00,1.86814,1.86818,1.86805,1.86815,86300000.0
2005-02-11 00:37:00,1.86821,1.86822,1.86815,1.86817,54199999.0
2005-02-11 00:38:00,1.86806,1.86828,1.86806,1.86828,78300000.0
2005-02-11 00:39:00,1.86817,1.86821,1.86816,1.86818,22400000.0
2005-02-11 00:40:00,1.86816,1.86826,1.86813,1.86824,61300000.0
2005-02-11 00:41:00,1.8682,1.8683,1.86813,1.86826,80300000.0
2005-02-11 00:42:00,1.86822,1.86834,1.86816,1.8683,60600001.0
2005-02-11 00:43:00,1.86833,1.86833,1.86822,1.86822,43700000.0
2005-02-11 00:44:00,1.86823,1.86829,1.86823,1.86829,33600000.0
2005-02-11 00:45:00,1.8683,1.86835,1.86828,1.86835,52800002.0
2005-02-11 00:46:00,1.86828,1.86844,1.86826,1.86833,76400000.0
2005-02-11 00:47:00,1.86832,1.8684,1.86831,1.8684,73599999.0
2005-02-11 00:48:00,1.86834,1.86839,1.86827,1.86839,41600000.0
2005-02-11 00:49:00,1.86837,1.86853,1.8683,1.8683,96199998.0
2005-02-11 00:50:00,1.8683,1.8683,1.86815,1.86815,20300000.0
2005-02-11 00:51:00,1.86812,1.86825,1.86809,1.8681,37100000.0
2005-02-11 00:52:00,1.86831,1.86831,1.86809,1.86809,30600000.0
2005-02-11 00:53:00,1.86801,1.86811,1.86796,1.86796,52400000.0
2005-02-11 00:54:00,1.868,1.86805,1.868,1.86805,18900000.0
2005-02-11 00:55:00,1.868,1.86805,1.868,1.86802,45700000.0
2005-02-11 00:56:00,1.868,1.868,1.868,1.868,9700000.0
2005-02-11 00:57:00,1.86808,1.86808,1.868,1.868,53300000.0
2005-02-11 00:58:00,1.86807,1.86826,1.86797,1.86797,133399995.0
2005-02-11 00:59:00,1.86814,1.86824,1.86803,1.86803,66200000.0
2005-02-11 01:00:00,1.86809,1.86824,1.86809,1.86824,9800000.0
2005-02-11 01:01:00,1.86835,1.86835,1.86814,1.86815,54400001.0
2005-02-11 01:02:00,1.86843,1.86857,1.86831,1.86831,61099998.0
2005-02-11 01:03:00,1.8681,1.86842,1.8681,1.86842,62700001.0
2005-02-11 01:04:00,1.86852,1.86855,1.86848,1.86848,78799999.0
2005-02-11 01:05:00,1.86843,1.86843,1.8683,1.86831,82800002.0
2005-02-11 01:06:00,1.86828,1.86838,1.86823,1.86835,56500001.0
2005-02-11 01:07:00,1.8683,1.86835,1.8683,1.8683,57699999.0
2005-02-11 01:08:00,1.8683,1.86835,1.8683,1.86835,57500002.0
2005-02-11 01:09:00,1.8683,1.86835,1.8683,1.86835,44800000.0
2005-02-11 01:10:00,1.86828,1.86828,1.86807,1.86807,5200000.0
2005-02-11 01:11:00,1.86815,1.86815,1.86809,1.86811,67870001.0
2005-02-11 01:12:00,1.86809,1.86819,1.86809,1.86813,54700000.0
2005-02-11 01:13:00,1.8681,1.86823,1.8681,1.86815,62500000.0
2005-02-11 01:14:00,1.86815,1.86815,1.86815,1.86815,36300000.0
2005-02-11 01:15:00,1.86809,1.86809,1.86796,1.86805,51200000.0
2005-02-11 01:16:00,1.86803,1.86803,1.86783,1.86783,36700000.0
2005-02-11 01:17:00,1.8678,1.86785,1.86775,1.8678,53100000.0
2005-02-11 01:18:00,1.86785,1.86785,1.8678,1.86785,86899998.0
2005-02-11 01:19:00,1.86785,1.86793,1.86785,1.86793,6600000.0
2005-02-11 01:20:00,1.86783,1.86791,1.86783,1.86789,18100000.0
2005-02-11 01:21:00,1.86777,1.86788,1.86777,1.86788,31100000.0
2005-02-11 01:22:00,1.86805,1.86809,1.86798,1.86808,50800001.0
2005-02-11 01:23:00,1.8679,1.86795,1.8679,1.86795,18000000.0
2005-02-11 01:24:00,1.86797,1.86816,1.86797,1.86813,53900000.0
2005-02-11 01:25:00,1.86792,1.86795,1.86785,1.8679,87599997.0
2005-02-11 01:26:00,1.86795,1.86795,1.8679,1.86795,87799999.0
2005-02-11 01:27:00,1.86792,1.86814,1.86792,1.86814,90000000.0
2005-02-11 01:28:00,1.8679,1.86795,1.8678,1.8678,24700000.0
2005-02-11 01:29:00,1.86795,1.86795,1.86788,1.8679,47200000.0
2005-02-11 01:30:00,1.86795,1.86795,1.86785,1.86785,46800000.0
2005-02-11 01:31:00,1.86792,1.86795,1.8679,1.8679,23800000.0
2005-02-11 01:32:00,1.86795,1.86804,1.86795,1.86804,61100000.0
2005-02-11 01:33:00,1.86809,1.86814,1.86802,1.86807,49600000.0
2005-02-11 01:34:00,1.86815,1.86824,1.86814,1.86816,58800001.0
2005-02-11 01:35:00,1.868,1.868,1.868,1.868,37000000.0
2005-02-11 01:36:00,1.86805,1.86805,1.868,1.86805,29700001.0
2005-02-11 01:37:00,1.86807,1.86811,1.86795,1.86795,60300000.0
2005-02-11 01:38:00,1.8679,1.868,1.8679,1.86798,31100000.0
2005-02-11 01:39:00,1.86802,1.86802,1.86793,1.86802,31800000.0
2005-02-11 01:40:00,1.86798,1.86798,1.86794,1.86794,31900001.0
2005-02-11 01:41:00,1.8679,1.8679,1.86762,1.86778,107800000.0
2005-02-11 01:42:00,1.8678,1.8679,1.86775,1.86775,74700000.0
2005-02-11 01:43:00,1.86772,1.86783,1.86772,1.86783,24100000.0
2005-02-11 01:44:00,1.86776,1.86785,1.86773,1.86773,99099999.0
2005-02-11 01:45:00,1.86783,1.86783,1.8677,1.86778,54200000.0
2005-02-11 01:46:00,1.8678,1.8678,1.86777,1.8678,45899999.0
2005-02-11 01:47:00,1.86794,1.86794,1.86781,1.86781,27100000.0
2005-02-11 01:48:00,1.8678,1.86785,1.86775,1.86785,29400000.0
2005-02-11 01:49:00,1.86784,1.86788,1.86783,1.86783,67899999.0
2005-02-11 01:50:00,1.86792,1.86792,1.86788,1.86788,10400000.0
2005-02-11 01:51:00,1.868,1.868,1.86795,1.868,36200000.0
2005-02-11 01:52:00,1.868,1.86805,1.86798,1.868,48400000.0
2005-02-11 01:53:00,1.868,1.86805,1.868,1.86805,20299999.0
2005-02-11 01:54:00,1.868,1.868,1.86787,1.86787,36600000.0
2005-02-11 01:55:00,1.86803,1.86803,1.86788,1.86788,16700000.0
2005-02-11 01:56:00,1.8679,1.8679,1.86785,1.8679,55199999.0
2005-02-11 01:57:00,1.86787,1.86787,1.86773,1.86773,42599999.0
2005-02-11 01:58:00,1.86767,1.86771,1.86738,1.86762,96700000.0
2005-02-11 01:59:00,1.8676,1.8676,1.86757,1.8676,69500001.0
2005-02-11 02:00:00,1.86762,1.86765,1.8676,1.86765,52600000.0
2005-02-11 02:01:00,1.86776,1.86783,1.86769,1.86778,109300001.0
2005-02-11 02:02:00,1.86777,1.8678,1.86777,1.86777,14800000.0
2005-02-11 02:03:00,1.86806,1.86806,1.86789,1.86803,41600000.0
2005-02-11 02:04:00,1.86778,1.8679,1.86778,1.86783,73199998.0
2005-02-11 02:05:00,1.86783,1.8679,1.86777,1.86777,50000000.0
2005-02-11 02:06:00,1.86778,1.86795,1.86777,1.86795,58599999.0
2005-02-11 02:07:00,1.86787,1.86791,1.86782,1.86782,51699998.0
2005-02-11 02:08:00,1.86785,1.86795,1.86785,1.86785,72200001.0
2005-02-11 02:09:00,1.86798,1.86803,1.86791,1.86803,49299999.0
2005-02-11 02:10:00,1.86805,1.86805,1.86797,1.868,70699999.0
2005-02-11 02:11:00,1.8681,1.86815,1.86802,1.86815,72000001.0
2005-02-11 02:12:00,1.86814,1.86829,1.86814,1.86822,57800001.0
2005-02-11 02:13:00,1.86815,1.86828,1.86814,1.86814,82600000.0
2005-02-11 02:14:00,1.86812,1.86812,1.868,1.868,49400000.0
2005-02-11 02:15:00,1.8681,1.8683,1.8681,1.8683,30700000.0
2005-02-11 02:16:00,1.86808,1.86809,1.86806,1.86809,43000000.0
2005-02-11 02:17:00,1.86813,1.86813,1.86802,1.86802,17800000.0
2005-02-11 02:18:00,1.86802,1.86808,1.86799,1.86807,37800000.0
2005-02-11 02:19:00,1.86803,1.86819,1.86792,1.86819,52100001.0
2005-02-11 02:20:00,1.86808,1.86812,1.86803,1.86809,111500001.0
2005-02-11 02:21:00,1.8681,1.86815,1.86805,1.86815,33900000.0
2005-02-11 02:22:00,1.86805,1.86815,1.86805,1.86807,115300000.0
2005-02-11 02:23:00,1.8681,1.86815,1.86807,1.8681,81299998.0
2005-02-11 02:24:00,1.86808,1.86813,1.86803,1.86803,78000001.0
2005-02-11 02:25:00,1.86796,1.86814,1.86796,1.86809,35500000.0
2005-02-11 02:26:00,1.86816,1.86824,1.86798,1.86823,23800000.0
2005-02-11 02:27:00,1.86805,1.86815,1.86805,1.86815,61599999.0
2005-02-11 02:28:00,1.86809,1.86814,1.86802,1.86814,45200000.0
2005-02-11 02:29:00,1.86813,1.86815,1.86805,1.86815,35500001.0
2005-02-11 02:30:00,1.86818,1.86829,1.86815,1.86829,46400001.0
2005-02-11 02:31:00,1.86808,1.8681,1.86781,1.86808,60800000.0
2005-02-11 02:32:00,1.8681,1.86815,1.8681,1.8681,35500000.0
2005-02-11 02:33:00,1.86815,1.86815,1.86803,1.86803,16800000.0
2005-02-11 02:34:00,1.86789,1.86822,1.86789,1.86822,57699998.0
2005-02-11 02:35:00,1.86808,1.8681,1.86808,1.8681,37100002.0
2005-02-11 02:36:00,1.8681,1.86815,1.86808,1.8681,75000001.0
2005-02-11 02:37:00,1.8681,1.8681,1.86802,1.86802,27000000.0
2005-02-11 02:38:00,1.86787,1.86795,1.86787,1.86795,79599999.0
2005-02-11 02:39:00,1.86795,1.86795,1.86788,1.86795,75800001.0
2005-02-11 02:40:00,1.8679,1.8679,1.8679,1.8679,52200000.0
2005-02-11 02:41:00,1.86789,1.8679,1.86782,1.86782,112499999.0
2005-02-11 02:42:00,1.86782,1.86793,1.8678,1.86793,48100000.0
2005-02-11 02:43:00,1.86786,1.86788,1.86781,1.86781,47899999.0
2005-02-11 02:44:00,1.86805,1.86815,1.86805,1.86815,121499997.0
2005-02-11 02:45:00,1.86781,1.86785,1.86781,1.86782,39399999.0
2005-02-11 02:46:00,1.86782,1.86782,1.86761,1.86762,47000000.0
2005-02-11 02:47:00,1.86762,1.8677,1.86753,1.86753,31000000.0
2005-02-11 02:48:00,1.86773,1.86773,1.86755,1.8676,45299999.0
2005-02-11 02:49:00,1.86765,1.8678,1.86765,1.86778,43600000.0
2005-02-11 02:50:00,1.86782,1.86782,1.86768,1.86773,88899999.0
2005-02-11 02:51:00,1.86775,1.86785,1.86772,1.86785,78700000.0
2005-02-11 02:52:00,1.86785,1.86793,1.86782,1.86782,69800002.0
2005-02-11 02:53:00,1.86776,1.86797,1.86766,1.86776,58100000.0
2005-02-11 02:54:00,1.86788,1.86789,1.86776,1.86781,75300001.0
2005-02-11 02:55:00,1.86766,1.86766,1.86759,1.86759,15600000.0
2005-02-11 02:56:00,1.86766,1.86772,1.86762,1.86762,89399999.0
2005-02-11 02:57:00,1.86772,1.86807,1.86772,1.86798,141200001.0
2005-02-11 02:58:00,1.86803,1.86811,1.86803,1.86808,82799999.0
2005-02-11 02:59:00,1.86819,1.86825,1.86809,1.86809,73799998.0
2005-02-11 03:00:00,1.86807,1.86807,1.86763,1.86763,66200000.0
2005-02-11 03:01:00,1.86768,1.86777,1.86763,1.86763,68900002.0
2005-02-11 03:02:00,1.86779,1.86797,1.86779,1.86784,54600000.0
2005-02-11 03:03:00,1.8679,1.86798,1.86784,1.86786,64000000.0
2005-02-11 03:04:00,1.8679,1.86795,1.8679,1.86794,89000001.0
2005-02-11 03:05:00,1.86786,1.86794,1.86783,1.86783,64800000.0
2005-02-11 03:06:00,1.86776,1.86799,1.86776,1.86785,130600002.0
2005-02-11 03:07:00,1.8679,1.86791,1.86784,1.86784,13200000.0
2005-02-11 03:08:00,1.86781,1.86792,1.86781,1.86792,48900000.0
2005-02-11 03:09:00,1.8679,1.8679,1.86774,1.8678,62800001.0
2005-02-11 03:10:00,1.86779,1.86789,1.86775,1.86775,39000000.0
2005-02-11 03:11:00,1.86777,1.86779,1.86772,1.86772,31500000.0
2005-02-11 03:12:00,1.86778,1.86778,1.86765,1.8677,38300000.0
2005-02-11 03:13:00,1.86781,1.86789,1.86774,1.86774,44100000.0
2005-02-11 03:14:00,1.8678,1.8679,1.8678,1.86782,28600000.0
2005-02-11 03:15:00,1.86783,1.86783,1.86772,1.86772,6800000.0
2005-02-11 03:16:00,1.86778,1.86782,1.86776,1.86782,20300000.0
2005-02-11 03:17:00,1.86783,1.86798,1.8678,1.8678,88500002.0
2005-02-11 03:18:00,1.86753,1.8677,1.86753,1.8677,37800001.0
2005-02-11 03:19:00,1.86772,1.86772,1.86746,1.86749,63400001.0
2005-02-11 03:20:00,1.86761,1.86778,1.86755,1.86768,118499999.0
2005-02-11 03:21:00,1.86765,1.86765,1.86755,1.86755,16800000.0
2005-02-11 03:22:00,1.86736,1.86736,1.86711,1.86711,74600001.0
2005-02-11 03:23:00,1.86739,1.86744,1.86711,1.86719,79800001.0
2005-02-11 03:24:00,1.8673,1.86736,1.86722,1.86728,51700001.0
2005-02-11 03:25:00,1.86719,1.86733,1.86716,1.86733,43400001.0
2005-02-11 03:26:00,1.86718,1.86725,1.86718,1.86725,61000000.0
2005-02-11 03:27:00,1.86723,1.86727,1.86723,1.86727,16000000.0
2005-02-11 03:28:00,1.86738,1.86738,1.86735,1.86735,12200000.0
2005-02-11 03:29:00,1.8674,1.86745,1.8674,1.86745,25200000.0
2005-02-11 03:30:00,1.86745,1.86745,1.8674,1.8674,3900000.0
2005-02-11 03:31:00,1.86738,1.86739,1.86738,1.86739,29599999.0
2005-02-11 03:32:00,1.86733,1.86733,1.86723,1.86727,35500001.0
2005-02-11 03:33:00,1.86718,1.86758,1.86717,1.86758,62200001.0
2005-02-11 03:34:00,1.86727,1.86728,1.86727,1.86728,20600001.0
2005-02-11 03:35:00,1.8674,1.8674,1.8674,1.8674,15300000.0
2005-02-11 03:36:00,1.86737,1.86745,1.86737,1.8674,90399999.0
2005-02-11 03:37:00,1.86745,1.86745,1.8674,1.8674,6400000.0
2005-02-11 03:38:00,1.8674,1.86748,1.86735,1.86735,64100001.0
2005-02-11 03:39:00,1.86734,1.86755,1.86734,1.86755,93200001.0
2005-02-11 03:40:00,1.86745,1.86745,1.86738,1.86745,61600000.0
2005-02-11 03:41:00,1.86738,1.86738,1.86738,1.86738,7200000.0
2005-02-11 03:42:00,1.86718,1.86742,1.86718,1.86732,50300001.0
2005-02-11 03:43:00,1.86744,1.86744,1.86743,1.86743,21200000.0
2005-02-11 03:44:00,1.86737,1.86737,1.86733,1.86733,14400000.0
2005-02-11 03:45:00,1.86737,1.86753,1.86737,1.86741,85499999.0
2005-02-11 03:46:00,1.8673,1.86738,1.86725,1.86725,48200000.0
2005-02-11 03:47:00,1.86741,1.86752,1.86739,1.86752,118400000.0
2005-02-11 03:48:00,1.86732,1.86744,1.86732,1.86736,44500000.0
2005-02-11 03:49:00,1.86741,1.86752,1.8674,1.86752,28300000.0
2005-02-11 03:50:00,1.86748,1.86748,1.8673,1.8673,58200001.0
2005-02-11 03:51:00,1.86739,1.86753,1.86729,1.86753,63700000.0
2005-02-11 03:52:00,1.86777,1.86796,1.86764,1.86764,24900000.0
2005-02-11 03:53:00,1.86747,1.86816,1.86729,1.86816,173100002.0
2005-02-11 03:54:00,1.8682,1.8682,1.86798,1.86798,86300000.0
2005-02-11 03:55:00,1.86802,1.86813,1.86802,1.86813,71299999.0
2005-02-11 03:56:00,1.86815,1.86815,1.86805,1.86815,49100000.0
2005-02-11 03:57:00,1.86806,1.86807,1.86802,1.86802,68000000.0
2005-02-11 03:58:00,1.86817,1.86834,1.86813,1.86828,76700000.0
2005-02-11 03:59:00,1.8683,1.86838,1.8683,1.86838,45099999.0
2005-02-11 04:00:00,1.86837,1.86837,1.86825,1.86833,46500000.0
2005-02-11 04:01:00,1.86832,1.86832,1.8683,1.8683,8300000.0
2005-02-11 04:02:00,1.86835,1.86835,1.86835,1.86835,7400000.0
2005-02-11 04:03:00,1.86827,1.86827,1.86813,1.86814,17100000.0
2005-02-11 04:04:00,1.86809,1.86821,1.86809,1.86812,75000000.0
2005-02-11 04:05:00,1.8681,1.86823,1.8681,1.86823,49600000.0
2005-02-11 04:06:00,1.86815,1.8682,1.86811,1.86811,57000000.0
2005-02-11 04:07:00,1.8682,1.8682,1.8679,1.8679,67699999.0
2005-02-11 04:08:00,1.86803,1.86803,1.86744,1.86783,72700000.0
2005-02-11 04:09:00,1.86797,1.86807,1.86797,1.86807,102700000.0
2005-02-11 04:10:00,1.86805,1.8681,1.86805,1.8681,25400001.0
2005-02-11 04:11:00,1.86803,1.86826,1.86796,1.8682,51400001.0
2005-02-11 04:12:00,1.8681,1.8681,1.86792,1.86792,19500000.0
2005-02-11 04:13:00,1.86792,1.86792,1.86775,1.86775,47100000.0
2005-02-11 04:14:00,1.86823,1.86833,1.86819,1.86819,42200000.0
2005-02-11 04:15:00,1.8678,1.86792,1.8678,1.86792,40600000.0
2005-02-11 04:16:00,1.8679,1.86795,1.8679,1.8679,56600000.0
2005-02-11 04:17:00,1.86812,1.86824,1.86797,1.86797,50600000.0
2005-02-11 04:18:00,1.86795,1.86798,1.86795,1.86795,23000000.0
2005-02-11 04:19:00,1.86798,1.86798,1.86792,1.86792,41600001.0
2005-02-11 04:20:00,1.86785,1.86795,1.86785,1.8679,57600000.0
2005-02-11 04:21:00,1.86795,1.86797,1.86795,1.86795,36400000.0
2005-02-11 04:22:00,1.86788,1.86795,1.86785,1.86795,78000001.0
2005-02-11 04:23:00,1.86795,1.86795,1.8679,1.8679,20200000.0
2005-02-11 04:24:00,1.86789,1.86789,1.86782,1.86782,44700000.0
2005-02-11 04:25:00,1.86782,1.86788,1.86782,1.86788,5300000.0
2005-02-11 04:26:00,1.86787,1.86787,1.86744,1.86744,25700000.0
2005-02-11 04:27:00,1.86741,1.86789,1.86741,1.86789,44199999.0
2005-02-11 04:28:00,1.8679,1.86813,1.86789,1.86792,101099999.0
2005-02-11 04:29:00,1.86795,1.86797,1.86788,1.86795,82500000.0
2005-02-11 04:30:00,1.86792,1.86792,1.86792,1.86792,11700000.0
2005-02-11 04:31:00,1.868,1.86819,1.868,1.86803,64999999.0
2005-02-11 04:32:00,1.86803,1.86819,1.868,1.86802,86500000.0
2005-02-11 04:33:00,1.86802,1.86835,1.86802,1.86817,67700000.0
2005-02-11 04:34:00,1.8682,1.86832,1.86809,1.86832,74900001.0
2005-02-11 04:35:00,1.86832,1.86852,1.86832,1.86849,18600000.0
2005-02-11 04:36:00,1.86827,1.86827,1.86808,1.86822,27900000.0
2005-02-11 04:37:00,1.8683,1.86836,1.86817,1.86817,27000000.0
2005-02-11 04:38:00,1.86813,1.86841,1.86813,1.86841,51900001.0
2005-02-11 04:39:00,1.86838,1.86838,1.86818,1.86825,39099999.0
2005-02-11 04:40:00,1.86826,1.86829,1.8682,1.86822,51000001.0
2005-02-11 04:41:00,1.8682,1.86826,1.86816,1.86825,47100000.0
2005-02-11 04:42:00,1.8682,1.86825,1.86818,1.86818,63799999.0
2005-02-11 04:43:00,1.86817,1.86823,1.86814,1.86818,83200000.0
2005-02-11 04:44:00,1.86815,1.86827,1.86815,1.86816,28300000.0
2005-02-11 04:45:00,1.8682,1.86835,1.8682,1.86825,60799999.0
2005-02-11 04:46:00,1.86843,1.86843,1.86834,1.86838,90600000.0
2005-02-11 04:47:00,1.86838,1.86845,1.86838,1.8684,60699999.0
2005-02-11 04:48:00,1.86843,1.86843,1.86838,1.86838,9600000.0
2005-02-11 04:49:00,1.86828,1.86835,1.86828,1.86835,31399999.0
2005-02-11 04:50:00,1.86835,1.86835,1.86825,1.86825,25700001.0
2005-02-11 04:51:00,1.86825,1.86841,1.86825,1.86827,53500000.0
2005-02-11 04:52:00,1.86837,1.86843,1.86837,1.86838,47800000.0
2005-02-11 04:53:00,1.86813,1.86813,1.86805,1.86805,25000000.0
2005-02-11 04:54:00,1.86797,1.86802,1.86792,1.86792,50800000.0
2005-02-11 04:55:00,1.86784,1.86798,1.86784,1.86796,48900000.0
2005-02-11 04:56:00,1.86796,1.86799,1.86796,1.86799,12300000.0
2005-02-11 04:57:00,1.86821,1.86828,1.86792,1.86828,26000000.0
2005-02-11 04:58:00,1.86784,1.868,1.86784,1.86791,65100000.0
2005-02-11 04:59:00,1.86812,1.86827,1.86812,1.86821,44000001.0
2005-02-11 05:00:00,1.86835,1.86835,1.8683,1.8683,10000000.0
2005-02-11 05:01:00,1.86821,1.86824,1.86821,1.86824,28800000.0
2005-02-11 05:02:00,1.86828,1.86828,1.86828,1.86828,1300000.0
2005-02-11 05:03:00,1.86816,1.86816,1.86811,1.86811,43000000.0
2005-02-11 05:04:00,1.86802,1.86823,1.86802,1.86818,47100000.0
2005-02-11 05:05:00,1.86832,1.86832,1.86828,1.86828,7800000.0
2005-02-11 05:06:00,1.8682,1.86831,1.8682,1.86828,9800000.0
2005-02-11 05:07:00,1.86828,1.86828,1.86817,1.86821,52699999.0
2005-02-11 05:08:00,1.86821,1.86835,1.8681,1.86822,78699999.0
2005-02-11 05:09:00,1.8682,1.8682,1.86812,1.86812,24000000.0
2005-02-11 05:10:00,1.86815,1.86815,1.86815,1.86815,1200000.0
2005-02-11 05:11:00,1.86814,1.86814,1.86805,1.8681,18400000.0
2005-02-11 05:12:00,1.86798,1.86825,1.86795,1.86824,50200000.0
2005-02-11 05:13:00,1.86808,1.86808,1.86802,1.86802,49099999.0
2005-02-11 05:14:00,1.86801,1.86809,1.86801,1.86802,67200000.0
2005-02-11 05:15:00,1.86803,1.86805,1.86795,1.868,45500000.0
2005-02-11 05:16:00,1.86786,1.8681,1.86781,1.8681,18300000.0
2005-02-11 05:17:00,1.86807,1.86807,1.86798,1.86798,37400000.0
2005-02-11 05:18:00,1.86813,1.86822,1.86807,1.86822,49499999.0
2005-02-11 05:19:00,1.86799,1.86802,1.86795,1.86795,48800001.0
2005-02-11 05:20:00,1.86787,1.86795,1.86787,1.8679,65900000.0
2005-02-11 05:21:00,1.86779,1.86779,1.86713,1.86713,58999999.0
2005-02-11 05:22:00,1.86762,1.86771,1.86709,1.86709,78900001.0
2005-02-11 05:23:00,1.86781,1.86789,1.86772,1.86777,104100000.0
2005-02-11 05:24:00,1.86717,1.86783,1.86717,1.8678,68999999.0
2005-02-11 05:25:00,1.86779,1.86786,1.86779,1.86785,93399999.0
2005-02-11 05:26:00,1.8678,1.86785,1.86778,1.86782,28700000.0
2005-02-11 05:27:00,1.86773,1.86793,1.86765,1.86793,50200000.0
2005-02-11 05:28:00,1.86785,1.86785,1.86777,1.86777,54400000.0
2005-02-11 05:29:00,1.86769,1.86787,1.86769,1.86784,16800000.0
2005-02-11 05:30:00,1.8678,1.86785,1.8678,1.86785,71500002.0
2005-02-11 05:31:00,1.8678,1.8678,1.86775,1.86775,40200000.0
2005-02-11 05:32:00,1.8678,1.8678,1.86777,1.8678,44200000.0
2005-02-11 05:33:00,1.86788,1.86794,1.86776,1.86794,15600000.0
2005-02-11 05:34:00,1.86783,1.86785,1.86755,1.86785,64200000.0
2005-02-11 05:35:00,1.86791,1.86791,1.86781,1.86782,107500001.0
2005-02-11 05:36:00,1.8679,1.86795,1.8679,1.86795,48200001.0
2005-02-11 05:37:00,1.86824,1.86824,1.86792,1.86792,49599999.0
2005-02-11 05:38:00,1.86797,1.86797,1.86793,1.86793,5300000.0
2005-02-11 05:39:00,1.86795,1.86801,1.86772,1.86772,83700001.0
2005-02-11 05:40:00,1.86798,1.86807,1.86792,1.86807,71200001.0
2005-02-11 05:41:00,1.86772,1.86801,1.86772,1.868,87299998.0
2005-02-11 05:42:00,1.86809,1.86811,1.86809,1.86811,26400000.0
2005-02-11 05:43:00,1.86805,1.8681,1.86805,1.86805,66900000.0
2005-02-11 05:44:00,1.86831,1.86831,1.86818,1.86818,24399999.0
2005-02-11 05:45:00,1.868,1.86811,1.86799,1.86804,98699998.0
2005-02-11 05:46:00,1.868,1.86812,1.86797,1.86803,46400001.0
2005-02-11 05:47:00,1.868,1.86802,1.86794,1.86797,42700000.0
2005-02-11 05:48:00,1.868,1.86821,1.86798,1.86821,49300001.0
2005-02-11 05:49:00,1.86786,1.86799,1.86786,1.86799,9500000.0
2005-02-11 05:50:00,1.86804,1.86804,1.86793,1.86793,8000000.0
2005-02-11 05:51:00,1.8679,1.86797,1.8679,1.86795,52600000.0
2005-02-11 05:52:00,1.8679,1.86795,1.8679,1.86795,75700000.0
2005-02-11 05:53:00,1.86783,1.8681,1.86782,1.8681,83100001.0
2005-02-11 05:54:00,1.86795,1.86797,1.8678,1.86795,59100000.0
2005-02-11 05:55:00,1.868,1.868,1.86785,1.86796,44000000.0
2005-02-11 05:56:00,1.86789,1.86798,1.86789,1.86796,22500000.0
2005-02-11 05:57:00,1.86805,1.86805,1.868,1.86805,30400000.0
2005-02-11 05:58:00,1.86805,1.86805,1.86795,1.868,40000000.0
2005-02-11 05:59:00,1.86798,1.86805,1.86795,1.868,58099999.0
2005-02-11 06:00:00,1.86816,1.86816,1.868,1.86814,53600000.0
2005-02-11 06:01:00,1.86805,1.86805,1.86797,1.86798,32400000.0
2005-02-11 06:02:00,1.86808,1.86817,1.86803,1.86816,55600000.0
2005-02-11 06:03:00,1.86819,1.8684,1.86816,1.8684,33599999.0
2005-02-11 06:04:00,1.86825,1.86825,1.86825,1.86825,8400000.0
2005-02-11 06:05:00,1.86814,1.86835,1.86814,1.86835,30200000.0
2005-02-11 06:06:00,1.86815,1.86825,1.86815,1.8682,145900000.0
2005-02-11 06:07:00,1.86831,1.86831,1.86805,1.8681,71800000.0
2005-02-11 06:08:00,1.86816,1.86819,1.86816,1.86819,28200000.0
2005-02-11 06:09:00,1.8681,1.86815,1.8681,1.8681,69700000.0
2005-02-11 06:10:00,1.86814,1.86822,1.86813,1.86819,24900000.0
2005-02-11 06:11:00,1.86818,1.86821,1.86811,1.86811,36100000.0
2005-02-11 06:12:00,1.86817,1.8682,1.86813,1.86819,43600002.0
2005-02-11 06:13:00,1.86822,1.86822,1.86812,1.86818,66900000.0
2005-02-11 06:14:00,1.86813,1.86826,1.86801,1.8682,17500000.0
2005-02-11 06:15:00,1.86825,1.86825,1.86813,1.86825,28900000.0
2005-02-11 06:16:00,1.8682,1.86827,1.86815,1.86815,100499999.0
2005-02-11 06:17:00,1.86815,1.86848,1.86815,1.86842,43900001.0
2005-02-11 06:18:00,1.8682,1.86825,1.8682,1.86825,67300002.0
2005-02-11 06:19:00,1.86824,1.86837,1.86824,1.8683,38900001.0
2005-02-11 06:20:00,1.86835,1.86835,1.86835,1.86835,24800000.0
2005-02-11 06:21:00,1.86839,1.86848,1.86826,1.86826,64600000.0
2005-02-11 06:22:00,1.86828,1.86835,1.86828,1.86835,73700000.0
2005-02-11 06:23:00,1.86838,1.86838,1.86828,1.8683,32600000.0
2005-02-11 06:24:00,1.8683,1.86857,1.8683,1.86857,63100000.0
2005-02-11 06:25:00,1.86838,1.86838,1.86825,1.86828,9600000.0
2005-02-11 06:26:00,1.86827,1.86835,1.86827,1.86835,32800000.0
2005-02-11 06:27:00,1.8683,1.86838,1.86828,1.86838,50700000.0
2005-02-11 06:28:00,1.8683,1.86837,1.8683,1.8683,20600000.0
2005-02-11 06:29:00,1.86838,1.86852,1.86835,1.86852,48600000.0
2005-02-11 06:30:00,1.8683,1.86835,1.86825,1.86835,50500000.0
2005-02-11 06:31:00,1.86828,1.86835,1.86828,1.8683,11400000.0
2005-02-11 06:32:00,1.8683,1.8683,1.86828,1.8683,73900000.0
2005-02-11 06:33:00,1.86831,1.86842,1.86831,1.86832,45900000.0
2005-02-11 06:34:00,1.86828,1.86842,1.86828,1.8684,86999999.0
2005-02-11 06:35:00,1.8684,1.8684,1.86835,1.86835,16600000.0
2005-02-11 06:36:00,1.86843,1.86843,1.8683,1.8683,95300000.0
2005-02-11 06:37:00,1.86842,1.86842,1.86821,1.86834,42200000.0
2005-02-11 06:38:00,1.86835,1.86835,1.86835,1.86835,27400000.0
2005-02-11 06:39:00,1.8683,1.86835,1.8683,1.86835,17600000.0
2005-02-11 06:40:00,1.86858,1.86863,1.86854,1.86861,66200001.0
2005-02-11 06:41:00,1.86837,1.86842,1.86832,1.86837,51099999.0
2005-02-11 06:42:00,1.8684,1.8684,1.86817,1.86817,22700001.0
2005-02-11 06:43:00,1.86821,1.86834,1.86821,1.86825,80599999.0
2005-02-11 06:44:00,1.8682,1.86825,1.86815,1.8682,26100000.0
2005-02-11 06:45:00,1.86812,1.86824,1.86806,1.86818,50099999.0
2005-02-11 06:46:00,1.8683,1.86837,1.86826,1.86833,71900001.0
2005-02-11 06:47:00,1.86821,1.86821,1.86731,1.8678,74000000.0
2005-02-11 06:48:00,1.86807,1.86807,1.86731,1.86731,23300000.0
2005-02-11 06:49:00,1.86772,1.86799,1.86772,1.86799,48600000.0
2005-02-11 06:50:00,1.8678,1.8678,1.8678,1.8678,6100000.0
2005-02-11 06:51:00,1.86784,1.86795,1.86778,1.86782,29000000.0
2005-02-11 06:52:00,1.86784,1.86787,1.86755,1.86755,29700001.0
2005-02-11 06:53:00,1.8679,1.86797,1.86782,1.86782,54600000.0
2005-02-11 06:54:00,1.86783,1.86787,1.86776,1.8678,87100000.0
2005-02-11 06:55:00,1.86777,1.86791,1.86777,1.86779,37200000.0
2005-02-11 06:56:00,1.86769,1.86789,1.86769,1.8678,122299998.0
2005-02-11 06:57:00,1.86783,1.86783,1.86773,1.86773,20800000.0
2005-02-11 06:58:00,1.86779,1.86781,1.86779,1.86781,22500000.0
2005-02-11 06:59:00,1.86777,1.86791,1.86756,1.86768,41700000.0
2005-02-11 07:00:00,1.86785,1.86785,1.86778,1.86778,65599998.0
2005-02-11 07:01:00,1.86777,1.86785,1.8677,1.86775,48200000.0
2005-02-11 07:02:00,1.86783,1.86785,1.86783,1.86785,34900001.0
2005-02-11 07:03:00,1.8678,1.86783,1.86772,1.86772,94799998.0
2005-02-11 07:04:00,1.8675,1.8675,1.86715,1.86719,57800000.0
2005-02-11 07:05:00,1.86723,1.86737,1.86723,1.86736,19900000.0
2005-02-11 07:06:00,1.86742,1.86742,1.86738,1.86738,3800000.0
2005-02-11 07:07:00,1.86745,1.86745,1.86724,1.86724,18700000.0
2005-02-11 07:08:00,1.86732,1.86732,1.86712,1.86717,24100000.0
2005-02-11 07:09:00,1.8671,1.8671,1.867,1.8671,42599999.0
2005-02-11 07:10:00,1.8671,1.86715,1.8671,1.86715,6800000.0
2005-02-11 07:11:00,1.86713,1.86732,1.86708,1.86713,47300000.0
2005-02-11 07:12:00,1.86713,1.86713,1.8671,1.8671,3200000.0
2005-02-11 07:13:00,1.86718,1.86722,1.86713,1.86716,100300000.0
2005-02-11 07:14:00,1.86713,1.86736,1.86713,1.86729,145500002.0
2005-02-11 07:15:00,1.86716,1.86716,1.86651,1.86652,110200000.0
2005-02-11 07:16:00,1.86733,1.86736,1.86719,1.86731,104500001.0
2005-02-11 07:17:00,1.86654,1.86726,1.86654,1.86726,33300000.0
2005-02-11 07:18:00,1.8673,1.8673,1.8673,1.8673,9600000.0
2005-02-11 07:19:00,1.86748,1.86748,1.86723,1.86723,54999999.0
2005-02-11 07:20:00,1.86728,1.86742,1.86727,1.86737,38900000.0
2005-02-11 07:21:00,1.86738,1.86738,1.86728,1.86728,52700000.0
2005-02-11 07:22:00,1.86719,1.86741,1.86719,1.86741,48900000.0
2005-02-11 07:23:00,1.86745,1.86745,1.8674,1.8674,700000.0
2005-02-11 07:24:00,1.86743,1.86761,1.86743,1.86743,56900000.0
2005-02-11 07:25:00,1.8674,1.86747,1.86732,1.8674,92400000.0
2005-02-11 07:26:00,1.8674,1.86744,1.86727,1.86727,110800001.0
2005-02-11 07:27:00,1.8672,1.86749,1.8672,1.86737,104500001.0
2005-02-11 07:28:00,1.8675,1.8675,1.86745,1.86745,36500000.0
2005-02-11 07:29:00,1.86738,1.86752,1.86738,1.86752,39799999.0
2005-02-11 07:30:00,1.8676,1.86761,1.86747,1.86747,63199999.0
2005-02-11 07:31:00,1.86747,1.86747,1.86742,1.86743,19400000.0
2005-02-11 07:32:00,1.86744,1.86759,1.86744,1.86744,34600000.0
2005-02-11 07:33:00,1.86747,1.86763,1.86747,1.86763,53400002.0
2005-02-11 07:34:00,1.86768,1.86778,1.86763,1.86769,94800000.0
2005-02-11 07:35:00,1.86775,1.86777,1.86765,1.8677,81000001.0
2005-02-11 07:36:00,1.8677,1.86775,1.8677,1.8677,40400000.0
2005-02-11 07:37:00,1.86783,1.86786,1.86769,1.86786,79299999.0
2005-02-11 07:38:00,1.86768,1.86778,1.86768,1.86778,10100000.0
2005-02-11 07:39:00,1.8677,1.8677,1.8677,1.8677,57400002.0
2005-02-11 07:40:00,1.86757,1.86757,1.86727,1.86737,33000000.0
2005-02-11 07:41:00,1.86738,1.86738,1.86727,1.86727,4800000.0
2005-02-11 07:42:00,1.86724,1.86732,1.86717,1.86717,78400001.0
2005-02-11 07:43:00,1.86743,1.8675,1.86733,1.86733,41200000.0
2005-02-11 07:44:00,1.86735,1.8675,1.86735,1.86749,37800000.0
2005-02-11 07:45:00,1.86745,1.86764,1.8674,1.86746,114000002.0
2005-02-11 07:46:00,1.86738,1.86747,1.86738,1.86747,67699998.0
2005-02-11 07:47:00,1.86738,1.86738,1.86737,1.86737,25699999.0
2005-02-11 07:48:00,1.86732,1.86741,1.86732,1.86732,88699998.0
2005-02-11 07:49:00,1.86746,1.86746,1.86739,1.86745,44400000.0
2005-02-11 07:50:00,1.86737,1.8674,1.86737,1.8674,13900000.0
2005-02-11 07:51:00,1.86744,1.86774,1.86744,1.86753,65100000.0
2005-02-11 07:52:00,1.86755,1.86755,1.86755,1.86755,6800000.0
2005-02-11 07:53:00,1.8675,1.86757,1.8675,1.86757,58600001.0
2005-02-11 07:54:00,1.86762,1.86762,1.86752,1.86752,24400000.0
2005-02-11 07:55:00,1.86736,1.86736,1.86731,1.86731,15800000.0
2005-02-11 07:56:00,1.86738,1.86738,1.86735,1.86735,4000000.0
2005-02-11 07:57:00,1.86733,1.86737,1.86733,1.86737,10400000.0
2005-02-11 07:58:00,1.86733,1.86739,1.86733,1.86738,34100000.0
2005-02-11 07:59:00,1.8673,1.86735,1.86725,1.86735,27000000.0
2005-02-11 08:00:00,1.86737,1.86737,1.86733,1.86733,41699999.0
2005-02-11 08:01:00,1.86737,1.86739,1.86723,1.86725,90899998.0
2005-02-11 08:02:00,1.8673,1.86735,1.86727,1.8673,70100002.0
2005-02-11 08:03:00,1.86761,1.86761,1.86715,1.86715,54099999.0
2005-02-11 08:04:00,1.86732,1.86742,1.86731,1.86737,93000001.0
2005-02-11 08:05:00,1.86752,1.86752,1.86733,1.86739,50500000.0
2005-02-11 08:06:00,1.86727,1.86747,1.86727,1.86731,58000000.0
2005-02-11 08:07:00,1.8673,1.86735,1.86728,1.8673,60500000.0
2005-02-11 08:08:00,1.86734,1.86742,1.86733,1.86733,62849999.0
2005-02-11 08:09:00,1.8673,1.86737,1.86727,1.86737,56200002.0
2005-02-11 08:10:00,1.86734,1.86761,1.86734,1.86756,79799999.0
2005-02-11 08:11:00,1.86742,1.86742,1.86723,1.86723,65800000.0
2005-02-11 08:12:00,1.86723,1.86737,1.86719,1.86737,93900000.0
2005-02-11 08:13:00,1.86752,1.86762,1.86738,1.86745,87999998.0
2005-02-11 08:14:00,1.86756,1.86757,1.86748,1.86757,54200000.0
2005-02-11 08:15:00,1.86767,1.86778,1.86746,1.86746,49700000.0
2005-02-11 08:16:00,1.86739,1.86741,1.86739,1.86741,18300000.0
2005-02-11 08:17:00,1.86739,1.8674,1.86734,1.86734,47300000.0
2005-02-11 08:18:00,1.8673,1.86736,1.8673,1.86732,16200000.0
2005-02-11 08:19:00,1.8674,1.86745,1.86738,1.86745,28400000.0
2005-02-11 08:20:00,1.86743,1.86743,1.86724,1.86727,66200000.0
2005-02-11 08:21:00,1.86738,1.86738,1.8672,1.8672,72500002.0
2005-02-11 08:22:00,1.86725,1.86725,1.86725,1.86725,3300000.0
2005-02-11 08:23:00,1.86727,1.86732,1.86722,1.86722,69099998.0
2005-02-11 08:24:00,1.86733,1.86739,1.86726,1.86737,52099998.0
2005-02-11 08:25:00,1.86739,1.86749,1.86739,1.86746,42699999.0
2005-02-11 08:26:00,1.86739,1.86739,1.86727,1.86732,91400002.0
2005-02-11 08:27:00,1.8673,1.86738,1.8673,1.8673,59799999.0
2005-02-11 08:28:00,1.86722,1.86735,1.86722,1.8673,76500000.0
2005-02-11 08:29:00,1.86738,1.8674,1.86725,1.86725,54700000.0
2005-02-11 08:30:00,1.8673,1.8673,1.8672,1.8672,57000000.0
2005-02-11 08:31:00,1.86728,1.86752,1.86728,1.86746,33200000.0
2005-02-11 08:32:00,1.86745,1.86745,1.86738,1.8674,26500000.0
2005-02-11 08:33:00,1.86737,1.86751,1.86737,1.86741,43200000.0
2005-02-11 08:34:00,1.86736,1.86743,1.86732,1.86732,66699999.0
2005-02-11 08:35:00,1.86742,1.8676,1.86742,1.8675,73900000.0
2005-02-11 08:36:00,1.86752,1.86756,1.86752,1.86756,29000001.0
2005-02-11 08:37:00,1.86741,1.86757,1.86741,1.86748,43200000.0
2005-02-11 08:38:00,1.86757,1.86757,1.86753,1.86753,37600000.0
2005-02-11 08:39:00,1.86758,1.86761,1.86752,1.86752,41400001.0
2005-02-11 08:40:00,1.86767,1.86772,1.86753,1.8676,121199999.0
2005-02-11 08:41:00,1.86767,1.86773,1.86762,1.86763,55300000.0
2005-02-11 08:42:00,1.86762,1.86784,1.86749,1.86752,56999999.0
2005-02-11 08:43:00,1.86773,1.86773,1.86756,1.86758,74000001.0
2005-02-11 08:44:00,1.8676,1.8678,1.86759,1.86759,97899997.0
2005-02-11 08:45:00,1.86774,1.86795,1.86771,1.86795,36800000.0
2005-02-11 08:46:00,1.86808,1.8683,1.86805,1.8683,87200000.0
2005-02-11 08:47:00,1.8684,1.86848,1.8684,1.8684,79700002.0
2005-02-11 08:48:00,1.86857,1.86857,1.86844,1.86844,88800001.0
2005-02-11 08:49:00,1.86868,1.86892,1.86868,1.86877,74400000.0
2005-02-11 08:50:00,1.86876,1.86904,1.86876,1.86894,39999999.0
2005-02-11 08:51:00,1.86881,1.86889,1.86879,1.86879,39000000.0
2005-02-11 08:52:00,1.86861,1.86861,1.86834,1.86834,26400000.0
2005-02-11 08:53:00,1.86823,1.86836,1.86818,1.86836,76299999.0
2005-02-11 08:54:00,1.86861,1.86863,1.86854,1.86854,50300001.0
2005-02-11 08:55:00,1.86867,1.86874,1.86858,1.86871,27300000.0
2005-02-11 08:56:00,1.86872,1.86872,1.86856,1.86856,7400000.0
2005-02-11 08:57:00,1.8687,1.86878,1.86851,1.86852,46099999.0
2005-02-11 08:58:00,1.86856,1.86857,1.8685,1.86852,20600000.0
2005-02-11 08:59:00,1.86855,1.86861,1.86855,1.86858,60800000.0
2005-02-11 09:00:00,1.86863,1.86868,1.86863,1.86863,41200000.0
2005-02-11 09:01:00,1.86887,1.86917,1.86875,1.86903,136600000.0
2005-02-11 09:02:00,1.86943,1.8698,1.86935,1.86963,118900000.0
2005-02-11 09:03:00,1.87002,1.87002,1.86963,1.86982,107299998.0
2005-02-11 09:04:00,1.86977,1.86977,1.86887,1.86887,102499998.0
2005-02-11 09:05:00,1.86843,1.86843,1.86736,1.86826,35750000.0
2005-02-11 09:06:00,1.86883,1.86905,1.86873,1.86902,62900000.0
2005-02-11 09:07:00,1.86879,1.86879,1.86741,1.8678,121099998.0
2005-02-11 09:08:00,1.86797,1.86825,1.86797,1.86825,69800000.0
2005-02-11 09:09:00,1.86862,1.86862,1.86835,1.86835,46500000.0
2005-02-11 09:10:00,1.8687,1.86885,1.86859,1.86872,50800000.0
2005-02-11 09:11:00,1.86865,1.86873,1.86855,1.86855,50200000.0
2005-02-11 09:12:00,1.8686,1.8687,1.86845,1.86867,36100000.0
2005-02-11 09:13:00,1.86867,1.86876,1.86865,1.86865,54500000.0
2005-02-11 09:14:00,1.8687,1.86888,1.86852,1.8687,30350000.0
2005-02-11 09:15:00,1.86845,1.86845,1.86777,1.86777,14100000.0
2005-02-11 09:16:00,1.86827,1.86827,1.86782,1.86813,53400001.0
2005-02-11 09:17:00,1.86841,1.86849,1.86763,1.86763,88000000.0
2005-02-11 09:18:00,1.86803,1.86803,1.86764,1.86772,30000000.0
2005-02-11 09:19:00,1.86768,1.86771,1.86757,1.86771,76899998.0
2005-02-11 09:20:00,1.86786,1.86786,1.86773,1.86773,52400000.0
2005-02-11 09:21:00,1.86778,1.86778,1.86772,1.86772,11600000.0
2005-02-11 09:22:00,1.86772,1.86773,1.86761,1.86761,22750000.0
2005-02-11 09:23:00,1.8676,1.8676,1.86742,1.86742,37199999.0
2005-02-11 09:24:00,1.8677,1.86773,1.8676,1.86762,125500002.0
2005-02-11 09:25:00,1.86785,1.86799,1.86775,1.86779,67500000.0
2005-02-11 09:26:00,1.8679,1.8679,1.86769,1.8678,20200000.0
2005-02-11 09:27:00,1.86792,1.86792,1.86775,1.86789,66899998.0
2005-02-11 09:28:00,1.86785,1.86785,1.86768,1.86768,80600000.0
2005-02-11 09:29:00,1.8677,1.86787,1.86765,1.86787,57400000.0
2005-02-11 09:30:00,1.86792,1.86796,1.8678,1.86782,112299999.0
2005-02-11 09:31:00,1.86794,1.86808,1.86793,1.86798,57200000.0
2005-02-11 09:32:00,1.86812,1.86833,1.86812,1.86822,56000000.0
2005-02-11 09:33:00,1.86845,1.86845,1.86828,1.86838,58700000.0
2005-02-11 09:34:00,1.86849,1.86849,1.86837,1.86839,23800000.0
2005-02-11 09:35:00,1.86832,1.86852,1.86832,1.86852,31800000.0
2005-02-11 09:36:00,1.86846,1.86861,1.86846,1.86848,60299999.0
2005-02-11 09:37:00,1.86853,1.86864,1.8683,1.8683,42100000.0
2005-02-11 09:38:00,1.86855,1.86865,1.86847,1.8686,38200000.0
2005-02-11 09:39:00,1.8685,1.86875,1.86848,1.86875,56100000.0
2005-02-11 09:40:00,1.86882,1.86882,1.86857,1.8686,88400000.0
2005-02-11 09:41:00,1.86822,1.86822,1.86797,1.86798,31600000.0
2005-02-11 09:42:00,1.8681,1.86819,1.86805,1.86805,88200000.0
2005-02-11 09:43:00,1.86819,1.86819,1.86793,1.8681,65400001.0
2005-02-11 09:44:00,1.86813,1.86836,1.86813,1.86815,99199999.0
2005-02-11 09:45:00,1.86822,1.86822,1.86805,1.86805,32299999.0
2005-02-11 09:46:00,1.86811,1.86823,1.86805,1.86823,41200000.0
2005-02-11 09:47:00,1.86828,1.86835,1.8682,1.86835,65000000.0
2005-02-11 09:48:00,1.86841,1.86841,1.86814,1.86814,68200003.0
2005-02-11 09:49:00,1.8684,1.8684,1.86821,1.86834,41600000.0
2005-02-11 09:50:00,1.86838,1.8686,1.86836,1.86859,58300000.0
2005-02-11 09:51:00,1.8688,1.86891,1.86864,1.86887,45600000.0
2005-02-11 09:52:00,1.86903,1.86903,1.86881,1.86893,35800000.0
2005-02-11 09:53:00,1.8691,1.86912,1.86892,1.869,141799998.0
2005-02-11 09:54:00,1.86913,1.86917,1.86894,1.869,58699999.0
2005-02-11 09:55:00,1.86919,1.8693,1.86902,1.86913,99400003.0
2005-02-11 09:56:00,1.86948,1.86962,1.86934,1.86962,61500000.0
2005-02-11 09:57:00,1.8698,1.87021,1.86972,1.87021,46300000.0
2005-02-11 09:58:00,1.87029,1.87029,1.87014,1.87014,29900000.0
2005-02-11 09:59:00,1.87022,1.87039,1.8701,1.87014,44600000.0
2005-02-11 10:00:00,1.86968,1.86968,1.86893,1.86921,40499999.0
2005-02-11 10:01:00,1.86958,1.86962,1.86951,1.86958,99800000.0
2005-02-11 10:02:00,1.86934,1.86934,1.86883,1.86917,32300000.0
2005-02-11 10:03:00,1.8695,1.86959,1.8695,1.8695,45300000.0
2005-02-11 10:04:00,1.86956,1.86968,1.86953,1.86958,68700001.0
2005-02-11 10:05:00,1.86968,1.86986,1.86968,1.86985,74499998.0
2005-02-11 10:06:00,1.86995,1.8701,1.86977,1.86977,61000000.0
2005-02-11 10:07:00,1.86975,1.86975,1.86951,1.86959,60800000.0
2005-02-11 10:08:00,1.86965,1.86974,1.86958,1.86958,49500000.0
2005-02-11 10:09:00,1.86969,1.86987,1.86969,1.86979,70500000.0
2005-02-11 10:10:00,1.86982,1.86991,1.8698,1.86989,61600001.0
2005-02-11 10:11:00,1.86986,1.86986,1.86983,1.86983,18000000.0
2005-02-11 10:12:00,1.86986,1.86986,1.86976,1.86979,85800001.0
2005-02-11 10:13:00,1.86975,1.86981,1.86973,1.86977,77600001.0
2005-02-11 10:14:00,1.8698,1.86984,1.86972,1.86984,39000000.0
2005-02-11 10:15:00,1.86987,1.86992,1.86982,1.8699,44300000.0
2005-02-11 10:16:00,1.87,1.87,1.86973,1.86986,68400000.0
2005-02-11 10:17:00,1.86983,1.86994,1.8697,1.8697,60900000.0
2005-02-11 10:18:00,1.86978,1.8698,1.86963,1.86968,22300000.0
2005-02-11 10:19:00,1.8698,1.86986,1.86974,1.86984,117899998.0
2005-02-11 10:20:00,1.8698,1.86989,1.8698,1.86981,82099999.0
2005-02-11 10:21:00,1.86981,1.86981,1.86951,1.86965,88700001.0
2005-02-11 10:22:00,1.86969,1.86969,1.86943,1.86955,90299999.0
2005-02-11 10:23:00,1.86947,1.86947,1.86933,1.8694,44400000.0
2005-02-11 10:24:00,1.86936,1.86936,1.86925,1.86925,11200000.0
2005-02-11 10:25:00,1.86919,1.86932,1.86918,1.86932,47900000.0
2005-02-11 10:26:00,1.86945,1.86965,1.86945,1.86965,54800001.0
2005-02-11 10:27:00,1.86975,1.86993,1.86975,1.86983,48700000.0
2005-02-11 10:28:00,1.86995,1.86995,1.8696,1.86973,77500000.0
2005-02-11 10:29:00,1.86993,1.87011,1.86976,1.87008,72600001.0
2005-02-11 10:30:00,1.87018,1.87021,1.87005,1.87021,67300000.0
2005-02-11 10:31:00,1.87019,1.87038,1.87016,1.87037,74700002.0
2005-02-11 10:32:00,1.8704,1.87061,1.8704,1.87054,37199999.0
2005-02-11 10:33:00,1.8704,1.8704,1.86963,1.86984,42800000.0
2005-02-11 10:34:00,1.87005,1.87009,1.86996,1.87,32300001.0
2005-02-11 10:35:00,1.87008,1.87008,1.86944,1.86944,39900000.0
2005-02-11 10:36:00,1.86935,1.86967,1.86931,1.86967,66000001.0
2005-02-11 10:37:00,1.86985,1.86992,1.86971,1.86992,97200000.0
2005-02-11 10:38:00,1.86998,1.86998,1.8696,1.86982,40000000.0
2005-02-11 10:39:00,1.86985,1.86988,1.86967,1.86967,31900000.0
2005-02-11 10:40:00,1.86975,1.86988,1.86975,1.86985,66300000.0
2005-02-11 10:41:00,1.86994,1.87005,1.86979,1.86979,38400001.0
2005-02-11 10:42:00,1.86994,1.87005,1.86982,1.86982,28500000.0
2005-02-11 10:43:00,1.86972,1.86972,1.86904,1.86966,132400001.0
2005-02-11 10:44:00,1.8698,1.86987,1.86964,1.86965,44770001.0
2005-02-11 10:45:00,1.86963,1.86988,1.86963,1.86988,47899999.0
2005-02-11 10:46:00,1.86962,1.86981,1.86935,1.86967,48000001.0
2005-02-11 10:47:00,1.8695,1.86991,1.8695,1.86991,116799999.0
2005-02-11 10:48:00,1.86989,1.86996,1.86982,1.86996,50200001.0
2005-02-11 10:49:00,1.87007,1.87008,1.8699,1.87003,52200000.0
2005-02-11 10:50:00,1.86992,1.86992,1.86958,1.86966,60400001.0
2005-02-11 10:51:00,1.86983,1.86988,1.86941,1.86964,62200000.0
2005-02-11 10:52:00,1.86973,1.86973,1.86954,1.86954,78500002.0
2005-02-11 10:53:00,1.86964,1.86971,1.86963,1.86963,61399999.0
2005-02-11 10:54:00,1.86965,1.86968,1.86957,1.86965,63999999.0
2005-02-11 10:55:00,1.86954,1.86954,1.86913,1.86913,64899999.0
2005-02-11 10:56:00,1.86929,1.86931,1.8692,1.86921,113199999.0
2005-02-11 10:57:00,1.8694,1.86948,1.86938,1.86946,28300000.0
2005-02-11 10:58:00,1.86948,1.86956,1.86942,1.8695,138200003.0
2005-02-11 10:59:00,1.8695,1.86956,1.86945,1.86948,97500001.0
2005-02-11 11:00:00,1.86953,1.86953,1.86939,1.86947,40200000.0
2005-02-11 11:01:00,1.86943,1.86957,1.86943,1.86951,47899999.0
2005-02-11 11:02:00,1.86947,1.86947,1.86936,1.86939,66900000.0
2005-02-11 11:03:00,1.8695,1.86978,1.8695,1.86969,32100000.0
2005-02-11 11:04:00,1.8697,1.86978,1.86967,1.86976,84200001.0
2005-02-11 11:05:00,1.86977,1.86977,1.8696,1.8696,119800000.0
2005-02-11 11:06:00,1.8697,1.8697,1.86946,1.86946,71900000.0
2005-02-11 11:07:00,1.86951,1.8696,1.86951,1.8696,67800000.0
2005-02-11 11:08:00,1.8697,1.8697,1.86949,1.86959,34600000.0
2005-02-11 11:09:00,1.86967,1.86969,1.86936,1.86944,98499998.0
2005-02-11 11:10:00,1.86943,1.86966,1.86943,1.86965,52800000.0
2005-02-11 11:11:00,1.86978,1.86978,1.86955,1.86959,81800000.0
2005-02-11 11:12:00,1.86965,1.86965,1.86928,1.86928,64900000.0
2005-02-11 11:13:00,1.86931,1.86943,1.86931,1.86943,27100000.0
2005-02-11 11:14:00,1.86939,1.86939,1.8693,1.86932,24300000.0
2005-02-11 11:15:00,1.86922,1.86922,1.86898,1.869,55599999.0
2005-02-11 11:16:00,1.86908,1.86937,1.86895,1.86936,72600000.0
2005-02-11 11:17:00,1.8693,1.86935,1.86928,1.86928,46500000.0
2005-02-11 11:18:00,1.86937,1.86944,1.86932,1.86941,77799999.0
2005-02-11 11:19:00,1.86928,1.86932,1.86912,1.86918,52499999.0
2005-02-11 11:20:00,1.86933,1.86933,1.86888,1.86888,55500000.0
2005-02-11 11:21:00,1.86882,1.86882,1.8687,1.86881,64599999.0
2005-02-11 11:22:00,1.86888,1.86901,1.86888,1.8689,66000000.0
2005-02-11 11:23:00,1.8689,1.86895,1.8689,1.8689,66000000.0
2005-02-11 11:24:00,1.86894,1.86901,1.86887,1.869,52700000.0
2005-02-11 11:25:00,1.869,1.86912,1.86891,1.86894,80800001.0
2005-02-11 11:26:00,1.869,1.869,1.86887,1.86887,31400000.0
2005-02-11 11:27:00,1.86905,1.86908,1.86894,1.86899,75900000.0
2005-02-11 11:28:00,1.86907,1.86911,1.86902,1.86902,77200000.0
2005-02-11 11:29:00,1.86896,1.86898,1.86883,1.86894,81600000.0
2005-02-11 11:30:00,1.86893,1.869,1.86882,1.86893,86200000.0
2005-02-11 11:31:00,1.86902,1.86911,1.86889,1.86902,70400000.0
2005-02-11 11:32:00,1.86906,1.86937,1.86902,1.86937,63300000.0
2005-02-11 11:33:00,1.86935,1.86945,1.86935,1.86945,62600000.0
2005-02-11 11:34:00,1.8695,1.8695,1.86919,1.86926,30400000.0
2005-02-11 11:35:00,1.86924,1.86948,1.86924,1.86935,93500000.0
2005-02-11 11:36:00,1.86928,1.8694,1.8692,1.86922,65799999.0
2005-02-11 11:37:00,1.86937,1.86937,1.86912,1.86918,83099998.0
2005-02-11 11:38:00,1.86915,1.86915,1.86889,1.86898,56200001.0
2005-02-11 11:39:00,1.86898,1.86904,1.86898,1.86903,24600000.0
2005-02-11 11:40:00,1.86898,1.8691,1.86887,1.86899,84599999.0
2005-02-11 11:41:00,1.8691,1.86921,1.8691,1.86912,23100000.0
2005-02-11 11:42:00,1.86917,1.86928,1.86915,1.8692,109099998.0
2005-02-11 11:43:00,1.86923,1.86923,1.86903,1.86905,38999999.0
2005-02-11 11:44:00,1.86917,1.86935,1.86903,1.86903,32200000.0
2005-02-11 11:45:00,1.8691,1.8692,1.86901,1.86906,52300000.0
2005-02-11 11:46:00,1.8692,1.8692,1.86895,1.86895,69400000.0
2005-02-11 11:47:00,1.8689,1.86897,1.86879,1.8689,109100000.0
2005-02-11 11:48:00,1.86884,1.86913,1.86884,1.86899,50200000.0
2005-02-11 11:49:00,1.86913,1.86913,1.86901,1.86901,34000000.0
2005-02-11 11:50:00,1.86917,1.86928,1.8691,1.86917,151300001.0
2005-02-11 11:51:00,1.86911,1.86911,1.86892,1.86899,49200000.0
2005-02-11 11:52:00,1.86919,1.86922,1.86906,1.86909,47799999.0
2005-02-11 11:53:00,1.86899,1.869,1.86896,1.86898,77100000.0
2005-02-11 11:54:00,1.86896,1.86896,1.86878,1.86885,59800000.0
2005-02-11 11:55:00,1.86906,1.86914,1.86899,1.86899,42400001.0
2005-02-11 11:56:00,1.8692,1.8692,1.86901,1.86913,67799999.0
2005-02-11 11:57:00,1.86917,1.86917,1.86898,1.86898,46700000.0
2005-02-11 11:58:00,1.86893,1.86895,1.86884,1.86895,66400000.0
2005-02-11 11:59:00,1.8688,1.86892,1.86874,1.86892,133800000.0
2005-02-11 12:00:00,1.86888,1.86888,1.86821,1.86822,93500001.0
2005-02-11 12:01:00,1.86814,1.86821,1.868,1.868,51700001.0
2005-02-11 12:02:00,1.86793,1.86793,1.86779,1.86789,51400000.0
2005-02-11 12:03:00,1.86799,1.86808,1.86798,1.86802,63750000.0
2005-02-11 12:04:00,1.86804,1.86804,1.86787,1.86787,114100001.0
2005-02-11 12:05:00,1.86808,1.86808,1.8679,1.8679,65800000.0
2005-02-11 12:06:00,1.86792,1.86796,1.86784,1.86791,40400000.0
2005-02-11 12:07:00,1.86807,1.8681,1.86795,1.86798,59700000.0
2005-02-11 12:08:00,1.868,1.868,1.86781,1.86793,38500000.0
2005-02-11 12:09:00,1.86793,1.86808,1.86786,1.86808,73000001.0
2005-02-11 12:10:00,1.86808,1.86808,1.86774,1.86801,108500002.0
2005-02-11 12:11:00,1.86785,1.86785,1.86754,1.86759,44100000.0
2005-02-11 12:12:00,1.86768,1.86793,1.86768,1.86793,56300000.0
2005-02-11 12:13:00,1.86812,1.86814,1.86775,1.86775,53400000.0
2005-02-11 12:14:00,1.86762,1.8677,1.86759,1.86762,39700000.0
2005-02-11 12:15:00,1.86758,1.86758,1.86737,1.86746,44400000.0
2005-02-11 12:16:00,1.86755,1.86759,1.86738,1.86742,57300001.0
2005-02-11 12:17:00,1.8675,1.8675,1.86726,1.86732,57799999.0
2005-02-11 12:18:00,1.86733,1.86733,1.86717,1.86717,23900001.0
2005-02-11 12:19:00,1.8673,1.86737,1.86717,1.86717,73200001.0
2005-02-11 12:20:00,1.86726,1.8673,1.86716,1.86719,86400002.0
2005-02-11 12:21:00,1.86706,1.86706,1.86682,1.86689,65300001.0
2005-02-11 12:22:00,1.86703,1.86716,1.86701,1.86711,53899999.0
2005-02-11 12:23:00,1.86712,1.86712,1.86693,1.86693,31300001.0
2005-02-11 12:24:00,1.86692,1.86692,1.86659,1.86659,48800000.0
2005-02-11 12:25:00,1.86668,1.86707,1.86666,1.86701,42000000.0
2005-02-11 12:26:00,1.86715,1.86738,1.86715,1.8673,70400002.0
2005-02-11 12:27:00,1.86738,1.86738,1.86728,1.8673,30100000.0
2005-02-11 12:28:00,1.86734,1.86734,1.86713,1.86713,51500000.0
2005-02-11 12:29:00,1.8672,1.86744,1.8672,1.86738,66200002.0
2005-02-11 12:30:00,1.86746,1.86759,1.86739,1.86742,89000001.0
2005-02-11 12:31:00,1.86744,1.86753,1.86738,1.86753,123699999.0
2005-02-11 12:32:00,1.86755,1.8676,1.86735,1.86735,105500000.0
2005-02-11 12:33:00,1.86737,1.86742,1.86733,1.86737,54799999.0
2005-02-11 12:34:00,1.86738,1.86738,1.86714,1.86714,36099999.0
2005-02-11 12:35:00,1.86717,1.86735,1.86717,1.86722,94799999.0
2005-02-11 12:36:00,1.8673,1.86745,1.86715,1.8673,99399999.0
2005-02-11 12:37:00,1.86719,1.86735,1.86717,1.86717,73600002.0
2005-02-11 12:38:00,1.86738,1.86743,1.8673,1.86743,29700000.0
2005-02-11 12:39:00,1.86732,1.86734,1.86721,1.86721,29600000.0
2005-02-11 12:40:00,1.86723,1.86723,1.86658,1.86671,46400000.0
2005-02-11 12:41:00,1.86688,1.86707,1.86682,1.86705,113700001.0
2005-02-11 12:42:00,1.86708,1.86718,1.86703,1.86703,63299999.0
2005-02-11 12:43:00,1.86708,1.86708,1.86697,1.86699,136400002.0
2005-02-11 12:44:00,1.86686,1.86689,1.86648,1.86648,53500000.0
2005-02-11 12:45:00,1.86654,1.8667,1.86648,1.86667,72300001.0
2005-02-11 12:46:00,1.86676,1.86676,1.86661,1.86661,35300000.0
2005-02-11 12:47:00,1.86656,1.86656,1.86635,1.86647,74400000.0
2005-02-11 12:48:00,1.86658,1.8666,1.86643,1.86643,59699999.0
2005-02-11 12:49:00,1.8664,1.8664,1.86597,1.86597,59399999.0
2005-02-11 12:50:00,1.8658,1.8659,1.86571,1.86583,34300000.0
2005-02-11 12:51:00,1.86575,1.86591,1.86569,1.86591,67699999.0
2005-02-11 12:52:00,1.86582,1.86616,1.86582,1.8661,95399999.0
2005-02-11 12:53:00,1.86611,1.86617,1.86578,1.86578,67600000.0
2005-02-11 12:54:00,1.8658,1.86588,1.86558,1.86568,68400001.0
2005-02-11 12:55:00,1.86573,1.86591,1.86573,1.86591,59399998.0
2005-02-11 12:56:00,1.86586,1.86588,1.86572,1.86584,88199998.0
2005-02-11 12:57:00,1.86603,1.86612,1.86589,1.86589,51599999.0
2005-02-11 12:58:00,1.866,1.86606,1.8659,1.86604,48800001.0
2005-02-11 12:59:00,1.86588,1.8662,1.86588,1.86606,62700000.0
2005-02-11 13:00:00,1.86622,1.86632,1.86598,1.86632,142900000.0
2005-02-11 13:01:00,1.86624,1.8667,1.86624,1.86643,70400001.0
2005-02-11 13:02:00,1.86628,1.86636,1.86604,1.86604,34400000.0
2005-02-11 13:03:00,1.86611,1.86638,1.86611,1.86634,64900000.0
2005-02-11 13:04:00,1.86642,1.86645,1.86627,1.86632,41000000.0
2005-02-11 13:05:00,1.86612,1.86612,1.86586,1.86605,55100000.0
2005-02-11 13:06:00,1.8663,1.86651,1.8662,1.86648,53400000.0
2005-02-11 13:07:00,1.86661,1.86661,1.86624,1.86624,127999999.0
2005-02-11 13:08:00,1.86663,1.86663,1.86629,1.86633,58400000.0
2005-02-11 13:09:00,1.86633,1.86658,1.86626,1.86658,25200000.0
2005-02-11 13:10:00,1.8663,1.8663,1.86585,1.86626,62400000.0
2005-02-11 13:11:00,1.86662,1.86664,1.86647,1.86658,121300000.0
2005-02-11 13:12:00,1.86687,1.86687,1.86659,1.86663,37000000.0
2005-02-11 13:13:00,1.86658,1.86678,1.86658,1.86678,31200000.0
2005-02-11 13:14:00,1.86683,1.86683,1.8666,1.8668,50800000.0
2005-02-11 13:15:00,1.86687,1.86687,1.86661,1.86667,74099998.0
2005-02-11 13:16:00,1.86673,1.86673,1.86656,1.8666,21700000.0
2005-02-11 13:17:00,1.8668,1.86698,1.86665,1.86681,75599998.0
2005-02-11 13:18:00,1.8669,1.86726,1.86682,1.86711,79200000.0
2005-02-11 13:19:00,1.86714,1.86714,1.86696,1.86707,82599999.0
2005-02-11 13:20:00,1.867,1.867,1.86684,1.86688,25700000.0
2005-02-11 13:21:00,1.867,1.86709,1.8669,1.86693,87499999.0
2005-02-11 13:22:00,1.86695,1.86695,1.8666,1.86662,16000000.0
2005-02-11 13:23:00,1.86645,1.86645,1.8659,1.8659,59400000.0
2005-02-11 13:24:00,1.86584,1.86596,1.86576,1.86582,55000000.0
2005-02-11 13:25:00,1.86582,1.86592,1.86582,1.86585,19300000.0
2005-02-11 13:26:00,1.8658,1.86599,1.8658,1.86585,82400000.0
2005-02-11 13:27:00,1.86592,1.86597,1.8659,1.86595,155800003.0
2005-02-11 13:28:00,1.86583,1.86585,1.86545,1.86545,80800000.0
2005-02-11 13:29:00,1.86542,1.86548,1.86536,1.86541,121000001.0
2005-02-11 13:30:00,1.86545,1.86552,1.86542,1.86542,42400000.0
2005-02-11 13:31:00,1.86553,1.86553,1.86539,1.8654,39000000.0
2005-02-11 13:32:00,1.86547,1.86549,1.86541,1.86547,64900000.0
2005-02-11 13:33:00,1.86552,1.86552,1.86541,1.86541,12100000.0
2005-02-11 13:34:00,1.86548,1.86557,1.86542,1.86543,88500002.0
2005-02-11 13:35:00,1.86552,1.86562,1.86544,1.86545,41999999.0
2005-02-11 13:36:00,1.86553,1.86553,1.86544,1.86547,66800000.0
2005-02-11 13:37:00,1.86548,1.86552,1.86534,1.86534,56300002.0
2005-02-11 13:38:00,1.86549,1.8655,1.86533,1.86533,55699999.0
2005-02-11 13:39:00,1.86541,1.86548,1.86536,1.86537,61399998.0
2005-02-11 13:40:00,1.86547,1.86551,1.86537,1.86537,69800000.0
2005-02-11 13:41:00,1.86551,1.86571,1.8654,1.8654,59900001.0
2005-02-11 13:42:00,1.86545,1.86557,1.86545,1.86549,97199998.0
2005-02-11 13:43:00,1.86548,1.86564,1.86548,1.86557,34700000.0
2005-02-11 13:44:00,1.86548,1.86553,1.86543,1.86547,81500000.0
2005-02-11 13:45:00,1.8654,1.8654,1.86524,1.86538,66799998.0
2005-02-11 13:46:00,1.86548,1.86555,1.86546,1.86552,81399998.0
2005-02-11 13:47:00,1.86562,1.86569,1.86549,1.86553,59400000.0
2005-02-11 13:48:00,1.86559,1.8658,1.86559,1.8656,133300000.0
2005-02-11 13:49:00,1.86579,1.86579,1.86558,1.86575,95699999.0
2005-02-11 13:50:00,1.86577,1.86577,1.86549,1.86549,98399999.0
2005-02-11 13:51:00,1.86547,1.86576,1.86547,1.86576,56700000.0
2005-02-11 13:52:00,1.86582,1.86585,1.86549,1.86549,31700000.0
2005-02-11 13:53:00,1.86563,1.86563,1.86547,1.86547,31100000.0
2005-02-11 13:54:00,1.86532,1.86539,1.8651,1.86523,41000000.0
2005-02-11 13:55:00,1.86529,1.86529,1.86521,1.86522,84100000.0
2005-02-11 13:56:00,1.86529,1.86539,1.86529,1.8653,82200001.0
2005-02-11 13:57:00,1.86543,1.86553,1.86543,1.86553,27100000.0
2005-02-11 13:58:00,1.86556,1.86578,1.86556,1.86565,49000000.0
2005-02-11 13:59:00,1.86565,1.86581,1.8656,1.86581,44300000.0
2005-02-11 14:00:00,1.8654,1.86585,1.8653,1.86559,117300000.0
2005-02-11 14:01:00,1.8657,1.8657,1.86545,1.86545,39200000.0
2005-02-11 14:02:00,1.86555,1.86555,1.86548,1.8655,33800000.0
2005-02-11 14:03:00,1.86548,1.86548,1.86529,1.86529,51500000.0
2005-02-11 14:04:00,1.8653,1.86538,1.8653,1.86535,34500000.0
2005-02-11 14:05:00,1.86523,1.86533,1.86519,1.86529,33400000.0
2005-02-11 14:06:00,1.86522,1.86535,1.86508,1.86518,70400000.0
2005-02-11 14:07:00,1.8654,1.86555,1.86509,1.86509,21300000.0
2005-02-11 14:08:00,1.86558,1.86558,1.86511,1.86516,29899999.0
2005-02-11 14:09:00,1.86515,1.86529,1.86505,1.86506,103699999.0
2005-02-11 14:10:00,1.86513,1.86559,1.86511,1.86552,74400001.0
2005-02-11 14:11:00,1.86535,1.86543,1.86523,1.86538,40699999.0
2005-02-11 14:12:00,1.86517,1.86517,1.86485,1.86488,67700000.0
2005-02-11 14:13:00,1.86503,1.86556,1.86498,1.86544,52800000.0
2005-02-11 14:14:00,1.86559,1.86569,1.8654,1.8654,60000000.0
2005-02-11 14:15:00,1.86547,1.86551,1.86539,1.86547,63100000.0
2005-02-11 14:16:00,1.86563,1.86563,1.86547,1.86547,88300000.0
2005-02-11 14:17:00,1.86551,1.86551,1.86533,1.86537,84200001.0
2005-02-11 14:18:00,1.86542,1.86552,1.86502,1.86502,57200000.0
2005-02-11 14:19:00,1.86506,1.86506,1.86441,1.86441,90399999.0
2005-02-11 14:20:00,1.86395,1.86395,1.86326,1.86333,43000000.0
2005-02-11 14:21:00,1.86321,1.86351,1.86321,1.86351,49100000.0
2005-02-11 14:22:00,1.86353,1.86386,1.86347,1.86386,80099999.0
2005-02-11 14:23:00,1.8638,1.8638,1.86357,1.86357,29800000.0
2005-02-11 14:24:00,1.86388,1.864,1.86371,1.86379,95700000.0
2005-02-11 14:25:00,1.86393,1.86407,1.8639,1.86397,67499999.0
2005-02-11 14:26:00,1.86409,1.86415,1.86393,1.86399,67699999.0
2005-02-11 14:27:00,1.86405,1.86427,1.86405,1.86417,94999998.0
2005-02-11 14:28:00,1.86422,1.8644,1.86402,1.86402,71600002.0
2005-02-11 14:29:00,1.86408,1.86416,1.86395,1.86406,25900000.0
2005-02-11 14:30:00,1.86408,1.86413,1.8639,1.86395,71300002.0
2005-02-11 14:31:00,1.86383,1.86383,1.8636,1.86365,67600000.0
2005-02-11 14:32:00,1.86356,1.86356,1.86349,1.86349,23100001.0
2005-02-11 14:33:00,1.86355,1.86395,1.86355,1.8639,62600000.0
2005-02-11 14:34:00,1.86373,1.86389,1.86371,1.86386,80499999.0
2005-02-11 14:35:00,1.86393,1.86397,1.86387,1.86396,60000000.0
2005-02-11 14:36:00,1.86407,1.86417,1.86398,1.86402,81499999.0
2005-02-11 14:37:00,1.8641,1.86413,1.86396,1.864,80699999.0
2005-02-11 14:38:00,1.86389,1.86389,1.86377,1.86378,51699999.0
2005-02-11 14:39:00,1.8639,1.86398,1.8639,1.86392,36000000.0
2005-02-11 14:40:00,1.86412,1.86412,1.86401,1.86411,52500000.0
2005-02-11 14:41:00,1.86413,1.86452,1.86411,1.86446,57299999.0
2005-02-11 14:42:00,1.86452,1.86454,1.8642,1.8642,41700000.0
2005-02-11 14:43:00,1.86428,1.86459,1.86425,1.86459,89100001.0
2005-02-11 14:44:00,1.86485,1.86489,1.86461,1.86461,44900000.0
2005-02-11 14:45:00,1.86457,1.86472,1.86457,1.86469,68100001.0
2005-02-11 14:46:00,1.86463,1.86485,1.86458,1.86464,64600001.0
2005-02-11 14:47:00,1.86469,1.86478,1.86452,1.8646,71800001.0
2005-02-11 14:48:00,1.86463,1.8647,1.86448,1.86453,81300000.0
2005-02-11 14:49:00,1.86465,1.86465,1.86441,1.86452,68000000.0
2005-02-11 14:50:00,1.86478,1.86478,1.86437,1.86446,63500000.0
2005-02-11 14:51:00,1.86438,1.86442,1.86417,1.86417,24400000.0
2005-02-11 14:52:00,1.8641,1.86425,1.86409,1.86421,57100000.0
2005-02-11 14:53:00,1.86426,1.86426,1.86383,1.86383,28500000.0
2005-02-11 14:54:00,1.86394,1.86395,1.86363,1.86363,93099999.0
2005-02-11 14:55:00,1.8637,1.86371,1.86361,1.86362,60400000.0
2005-02-11 14:56:00,1.86366,1.86366,1.86343,1.86354,95100000.0
2005-02-11 14:57:00,1.86364,1.86369,1.86347,1.86347,86200000.0
2005-02-11 14:58:00,1.86348,1.86361,1.86344,1.86357,71400000.0
2005-02-11 14:59:00,1.86346,1.86361,1.86345,1.86358,93000002.0
2005-02-11 15:00:00,1.86355,1.86355,1.86322,1.86322,100200001.0
2005-02-11 15:01:00,1.86331,1.86339,1.86298,1.86298,44100000.0
2005-02-11 15:02:00,1.8631,1.86319,1.86307,1.86307,84700001.0
2005-02-11 15:03:00,1.86322,1.86328,1.86297,1.86302,67799999.0
2005-02-11 15:04:00,1.86284,1.86284,1.86266,1.86266,9300000.0
2005-02-11 15:05:00,1.86252,1.86257,1.86249,1.86255,38600000.0
2005-02-11 15:06:00,1.86266,1.86293,1.86266,1.86293,58699999.0
2005-02-11 15:07:00,1.86283,1.86308,1.86277,1.86308,66300000.0
2005-02-11 15:08:00,1.86322,1.86336,1.86312,1.86312,106399998.0
2005-02-11 15:09:00,1.86327,1.86328,1.86292,1.86299,61599999.0
2005-02-11 15:10:00,1.86312,1.86331,1.86299,1.8633,46900000.0
2005-02-11 15:11:00,1.86338,1.86374,1.86334,1.86365,60400000.0
2005-02-11 15:12:00,1.86405,1.86418,1.86386,1.86406,56500001.0
2005-02-11 15:13:00,1.86399,1.86399,1.86333,1.86343,69700001.0
2005-02-11 15:14:00,1.86371,1.86371,1.86354,1.86355,151899997.0
2005-02-11 15:15:00,1.86357,1.8637,1.86348,1.86362,81299999.0
2005-02-11 15:16:00,1.86368,1.86385,1.86363,1.8638,51800001.0
2005-02-11 15:17:00,1.86388,1.8641,1.86386,1.8641,33400000.0
2005-02-11 15:18:00,1.8644,1.86457,1.86419,1.86457,102900001.0
2005-02-11 15:19:00,1.86467,1.86492,1.86466,1.86481,59400000.0
2005-02-11 15:20:00,1.86469,1.8648,1.86443,1.86468,69899999.0
2005-02-11 15:21:00,1.86466,1.86476,1.86458,1.86473,39300000.0
2005-02-11 15:22:00,1.86467,1.86468,1.86462,1.86462,25100000.0
2005-02-11 15:23:00,1.8647,1.86474,1.86458,1.8646,61300000.0
2005-02-11 15:24:00,1.86463,1.86463,1.86406,1.86413,77399998.0
2005-02-11 15:25:00,1.86416,1.86419,1.86406,1.86406,130500000.0
2005-02-11 15:26:00,1.86407,1.86422,1.86401,1.86422,51300000.0
2005-02-11 15:27:00,1.86433,1.86456,1.86431,1.86451,82700000.0
2005-02-11 15:28:00,1.86467,1.86467,1.86458,1.86458,32200000.0
2005-02-11 15:29:00,1.86477,1.86477,1.86439,1.86453,111899998.0
2005-02-11 15:30:00,1.86463,1.86481,1.86457,1.86466,74500000.0
2005-02-11 15:31:00,1.8649,1.8649,1.86448,1.86455,92299998.0
2005-02-11 15:32:00,1.86467,1.86482,1.86457,1.86457,68300000.0
2005-02-11 15:33:00,1.86491,1.86491,1.86455,1.86479,79600002.0
2005-02-11 15:34:00,1.86488,1.86508,1.86488,1.86502,55500000.0
2005-02-11 15:35:00,1.86516,1.86519,1.86506,1.86517,65199999.0
2005-02-11 15:36:00,1.86518,1.86534,1.86513,1.86534,119000001.0
2005-02-11 15:37:00,1.86542,1.86542,1.86522,1.86522,42300000.0
2005-02-11 15:38:00,1.86532,1.86539,1.8652,1.8652,48500000.0
2005-02-11 15:39:00,1.86524,1.86524,1.86516,1.86519,71200001.0
2005-02-11 15:40:00,1.86525,1.86525,1.86506,1.8651,53100000.0
2005-02-11 15:41:00,1.86506,1.86506,1.86491,1.86491,25200000.0
2005-02-11 15:42:00,1.86481,1.86481,1.86433,1.86433,166599999.0
2005-02-11 15:43:00,1.86433,1.86459,1.86422,1.86448,47500001.0
2005-02-11 15:44:00,1.86452,1.86458,1.86452,1.86458,38500000.0
2005-02-11 15:45:00,1.86457,1.86475,1.86455,1.86461,81199998.0
2005-02-11 15:46:00,1.86463,1.86473,1.8646,1.86471,97899998.0
2005-02-11 15:47:00,1.86471,1.8648,1.86466,1.86466,54400000.0
2005-02-11 15:48:00,1.86477,1.86485,1.86471,1.8648,129999999.0
2005-02-11 15:49:00,1.86467,1.86497,1.86459,1.86495,75200000.0
2005-02-11 15:50:00,1.86492,1.86494,1.86451,1.86451,59100001.0
2005-02-11 15:51:00,1.86457,1.86457,1.86438,1.86451,26450000.0
2005-02-11 15:52:00,1.86452,1.86473,1.86452,1.86473,73000001.0
2005-02-11 15:53:00,1.86476,1.86485,1.86467,1.86481,64000002.0
2005-02-11 15:54:00,1.86505,1.86505,1.86495,1.86499,61900000.0
2005-02-11 15:55:00,1.86513,1.86539,1.86511,1.86536,52600000.0
2005-02-11 15:56:00,1.8654,1.86569,1.8654,1.86565,63600000.0
2005-02-11 15:57:00,1.86563,1.86619,1.86545,1.8661,128699998.0
2005-02-11 15:58:00,1.86622,1.86669,1.86622,1.8666,62500001.0
2005-02-11 15:59:00,1.86678,1.86695,1.86655,1.8666,80599998.0
2005-02-11 16:00:00,1.86658,1.86658,1.86634,1.86637,32500000.0
2005-02-11 16:01:00,1.86661,1.86661,1.86641,1.86655,84200000.0
2005-02-11 16:02:00,1.866,1.866,1.8651,1.86568,73300000.0
2005-02-11 16:03:00,1.86585,1.86594,1.86578,1.86578,56699999.0
2005-02-11 16:04:00,1.86573,1.86573,1.8655,1.86558,102599999.0
2005-02-11 16:05:00,1.86552,1.86558,1.8654,1.86552,75300001.0
2005-02-11 16:06:00,1.86553,1.86553,1.86527,1.86527,69600002.0
2005-02-11 16:07:00,1.86529,1.86532,1.86518,1.86524,84999999.0
2005-02-11 16:08:00,1.8652,1.86538,1.8652,1.86531,74000000.0
2005-02-11 16:09:00,1.86525,1.86525,1.86515,1.86515,8900000.0
2005-02-11 16:10:00,1.86493,1.86506,1.86459,1.86459,121899999.0
2005-02-11 16:11:00,1.86464,1.86476,1.86458,1.86474,99499998.0
2005-02-11 16:12:00,1.86481,1.86486,1.86466,1.86466,63100001.0
2005-02-11 16:13:00,1.86468,1.86468,1.8645,1.8645,95400000.0
2005-02-11 16:14:00,1.86455,1.86477,1.86453,1.86476,44400000.0
2005-02-11 16:15:00,1.86477,1.86477,1.8646,1.86467,90099998.0
2005-02-11 16:16:00,1.8647,1.86516,1.8647,1.86498,129399999.0
2005-02-11 16:17:00,1.86513,1.86533,1.86501,1.86531,147899998.0
2005-02-11 16:18:00,1.86535,1.86535,1.86517,1.86521,57999999.0
2005-02-11 16:19:00,1.8653,1.86559,1.86522,1.86539,154300000.0
2005-02-11 16:20:00,1.86557,1.86557,1.86492,1.86492,33300000.0
2005-02-11 16:21:00,1.86508,1.86531,1.86494,1.86513,77100001.0
2005-02-11 16:22:00,1.86525,1.8653,1.86509,1.86518,80600000.0
2005-02-11 16:23:00,1.86543,1.86549,1.86535,1.86547,63200001.0
2005-02-11 16:24:00,1.86545,1.86565,1.86531,1.86556,103400000.0
2005-02-11 16:25:00,1.86566,1.86569,1.86542,1.86542,53600000.0
2005-02-11 16:26:00,1.8655,1.8655,1.8653,1.8653,31900000.0
2005-02-11 16:27:00,1.86528,1.86539,1.86526,1.86535,78600000.0
2005-02-11 16:28:00,1.86525,1.86526,1.86486,1.86486,77100002.0
2005-02-11 16:29:00,1.86488,1.86488,1.86466,1.86468,57900000.0
2005-02-11 16:30:00,1.86472,1.86491,1.86472,1.8649,49000000.0
2005-02-11 16:31:00,1.86493,1.86493,1.86463,1.8647,50800000.0
2005-02-11 16:32:00,1.86466,1.86466,1.86443,1.86443,30100000.0
2005-02-11 16:33:00,1.86439,1.86442,1.86433,1.86438,57000001.0
2005-02-11 16:34:00,1.86439,1.86443,1.86436,1.86438,77200001.0
2005-02-11 16:35:00,1.8644,1.8644,1.86424,1.86426,70500000.0
2005-02-11 16:36:00,1.86435,1.86472,1.86434,1.86464,60200000.0
2005-02-11 16:37:00,1.86497,1.86499,1.86483,1.86493,120199999.0
2005-02-11 16:38:00,1.86488,1.865,1.86487,1.86492,56600002.0
2005-02-11 16:39:00,1.86473,1.86481,1.8646,1.8646,93700001.0
2005-02-11 16:40:00,1.86454,1.8647,1.86454,1.86458,111200001.0
2005-02-11 16:41:00,1.8645,1.86486,1.8645,1.86452,147000000.0
2005-02-11 16:42:00,1.86458,1.86472,1.86453,1.86472,68100000.0
2005-02-11 16:43:00,1.86469,1.86477,1.86454,1.86467,76700001.0
2005-02-11 16:44:00,1.86487,1.8649,1.86473,1.86473,57800000.0
2005-02-11 16:45:00,1.86479,1.86491,1.86479,1.86479,102700000.0
2005-02-11 16:46:00,1.86485,1.86492,1.86465,1.86465,89300000.0
2005-02-11 16:47:00,1.8646,1.86476,1.8646,1.8647,107999999.0
2005-02-11 16:48:00,1.86472,1.86472,1.86432,1.86432,48200000.0
2005-02-11 16:49:00,1.86433,1.86433,1.86422,1.86422,2600000.0
2005-02-11 16:50:00,1.86418,1.86423,1.86397,1.86397,39000000.0
2005-02-11 16:51:00,1.86389,1.86408,1.86379,1.86408,84300000.0
2005-02-11 16:52:00,1.86409,1.86409,1.86375,1.86375,33000000.0
2005-02-11 16:53:00,1.86362,1.86379,1.86361,1.86379,37100000.0
2005-02-11 16:54:00,1.86383,1.86383,1.86358,1.86358,41100000.0
2005-02-11 16:55:00,1.86367,1.86367,1.86353,1.8636,76000000.0
2005-02-11 16:56:00,1.86353,1.86369,1.8635,1.86358,64400000.0
2005-02-11 16:57:00,1.8637,1.86372,1.86359,1.86365,117799998.0
2005-02-11 16:58:00,1.86359,1.86365,1.86347,1.86365,97699999.0
2005-02-11 16:59:00,1.86388,1.864,1.86376,1.864,68900001.0
2005-02-11 17:00:00,1.86403,1.86418,1.86394,1.86394,94900000.0
2005-02-11 17:01:00,1.86419,1.86424,1.86405,1.86405,91300001.0
2005-02-11 17:02:00,1.86418,1.86418,1.86401,1.86402,145299999.0
2005-02-11 17:03:00,1.86417,1.86426,1.86407,1.86409,108500001.0
2005-02-11 17:04:00,1.86422,1.86441,1.86419,1.86437,63600000.0
2005-02-11 17:05:00,1.86468,1.86483,1.86462,1.8648,32700000.0
2005-02-11 17:06:00,1.8651,1.86523,1.86463,1.86463,44300000.0
2005-02-11 17:07:00,1.86443,1.86455,1.86434,1.8644,79400002.0
2005-02-11 17:08:00,1.86425,1.86425,1.86402,1.86412,70299999.0
2005-02-11 17:09:00,1.86433,1.86447,1.86428,1.86438,48300000.0
2005-02-11 17:10:00,1.86462,1.8653,1.86462,1.86506,43300000.0
2005-02-11 17:11:00,1.86493,1.86555,1.86493,1.86555,104200001.0
2005-02-11 17:12:00,1.86543,1.86566,1.8653,1.86562,70000000.0
2005-02-11 17:13:00,1.86568,1.86604,1.86568,1.86592,81099999.0
2005-02-11 17:14:00,1.86618,1.8663,1.86603,1.86612,60800001.0
2005-02-11 17:15:00,1.86615,1.86629,1.86588,1.86604,90100002.0
2005-02-11 17:16:00,1.86613,1.86613,1.86561,1.86561,31800000.0
2005-02-11 17:17:00,1.86568,1.86571,1.86545,1.86545,74900000.0
2005-02-11 17:18:00,1.86543,1.86546,1.86512,1.86517,69099999.0
2005-02-11 17:19:00,1.86491,1.86501,1.86451,1.86478,67999999.0
2005-02-11 17:20:00,1.86493,1.86503,1.86466,1.86472,150700001.0
2005-02-11 17:21:00,1.86505,1.86525,1.86496,1.86516,126599998.0
2005-02-11 17:22:00,1.86488,1.86488,1.86431,1.86446,68300000.0
2005-02-11 17:23:00,1.86468,1.86468,1.86439,1.86439,15400000.0
2005-02-11 17:24:00,1.86453,1.86487,1.86453,1.86481,23200000.0
2005-02-11 17:25:00,1.86477,1.86477,1.86434,1.86437,44899999.0
2005-02-11 17:26:00,1.86441,1.86442,1.86425,1.86433,68200000.0
2005-02-11 17:27:00,1.86437,1.86449,1.86434,1.86439,77849999.0
2005-02-11 17:28:00,1.86467,1.86468,1.8645,1.8645,63200000.0
2005-02-11 17:29:00,1.86467,1.86503,1.86467,1.86503,59800000.0
2005-02-11 17:30:00,1.86511,1.86511,1.86482,1.86491,83000000.0
2005-02-11 17:31:00,1.86483,1.86539,1.86483,1.86533,43400000.0
2005-02-11 17:32:00,1.86526,1.86526,1.8651,1.86518,46700000.0
2005-02-11 17:33:00,1.8654,1.8654,1.86513,1.86528,97499998.0
2005-02-11 17:34:00,1.86557,1.8657,1.86534,1.86561,61450001.0
2005-02-11 17:35:00,1.86577,1.86577,1.86563,1.86563,23500000.0
2005-02-11 17:36:00,1.86562,1.86562,1.86526,1.86534,55199999.0
2005-02-11 17:37:00,1.86541,1.86541,1.86495,1.86495,73100000.0
2005-02-11 17:38:00,1.86492,1.86493,1.86463,1.8648,74300000.0
2005-02-11 17:39:00,1.86471,1.86471,1.86422,1.86453,22800000.0
2005-02-11 17:40:00,1.86501,1.86526,1.86487,1.86494,57999999.0
2005-02-11 17:41:00,1.86514,1.86529,1.86502,1.86502,61400001.0
2005-02-11 17:42:00,1.86517,1.86519,1.86485,1.86509,119600000.0
2005-02-11 17:43:00,1.86527,1.86533,1.86507,1.86507,94000002.0
2005-02-11 17:44:00,1.8649,1.8649,1.86426,1.8644,51799999.0
2005-02-11 17:45:00,1.86453,1.86483,1.86451,1.86483,25900000.0
2005-02-11 17:46:00,1.86489,1.86506,1.86487,1.86497,65999999.0
2005-02-11 17:47:00,1.865,1.86502,1.86485,1.86501,78799999.0
2005-02-11 17:48:00,1.86514,1.86533,1.86508,1.86508,60600001.0
2005-02-11 17:49:00,1.86517,1.86535,1.86515,1.86515,60000001.0
2005-02-11 17:50:00,1.86483,1.86499,1.86451,1.86487,53500000.0
2005-02-11 17:51:00,1.86482,1.86489,1.8647,1.86473,40500000.0
2005-02-11 17:52:00,1.8647,1.8647,1.86465,1.86468,59799999.0
2005-02-11 17:53:00,1.86463,1.86487,1.86462,1.86487,81300000.0
2005-02-11 17:54:00,1.86481,1.86491,1.86474,1.86478,31499999.0
2005-02-11 17:55:00,1.8648,1.86491,1.86479,1.86479,37500000.0
2005-02-11 17:56:00,1.86476,1.86476,1.86467,1.86469,79600002.0
2005-02-11 17:57:00,1.86466,1.86475,1.8646,1.86469,180300000.0
2005-02-11 17:58:00,1.8647,1.8648,1.86464,1.86464,100099999.0
2005-02-11 17:59:00,1.86477,1.86489,1.86473,1.86486,77099999.0
2005-02-11 18:00:00,1.86514,1.86529,1.86507,1.8652,114699999.0
2005-02-11 18:01:00,1.86536,1.8659,1.86526,1.8659,922900001.0
2005-02-11 18:02:00,1.86573,1.86573,1.86479,1.86488,1197550001.0
2005-02-11 18:03:00,1.86485,1.86502,1.8647,1.8647,1383999996.0
2005-02-11 18:04:00,1.865,1.86511,1.86493,1.86493,807399996.0
2005-02-11 18:05:00,1.86495,1.8651,1.86492,1.86507,865000007.0
2005-02-11 18:06:00,1.86509,1.86529,1.86497,1.86529,1016449993.0
2005-02-11 18:07:00,1.86521,1.86524,1.86468,1.86494,1229650000.0
2005-02-11 18:08:00,1.86493,1.865,1.8647,1.8648,1301050006.0
2005-02-11 18:09:00,1.86482,1.865,1.86477,1.86477,537700006.0
2005-02-11 18:10:00,1.86483,1.86487,1.86465,1.86465,767899999.0
2005-02-11 18:11:00,1.86493,1.8651,1.86475,1.86486,546400003.0
2005-02-11 18:12:00,1.86491,1.86515,1.8649,1.86497,699900000.0
2005-02-11 18:13:00,1.86521,1.86549,1.86516,1.8653,630999998.0
2005-02-11 18:14:00,1.86542,1.86556,1.86538,1.86555,765899995.0
2005-02-11 18:15:00,1.86579,1.86628,1.86573,1.8659,850599999.0
2005-02-11 18:16:00,1.86601,1.86649,1.86511,1.86611,810650000.0
2005-02-11 18:17:00,1.86627,1.86627,1.86574,1.86595,465399997.0
2005-02-11 18:18:00,1.86602,1.86617,1.86593,1.86601,640249994.0
2005-02-11 18:19:00,1.86605,1.86628,1.86591,1.86614,452570001.0
2005-02-11 18:20:00,1.8662,1.86679,1.86615,1.86636,553099994.0
2005-02-11 18:21:00,1.86663,1.86663,1.86608,1.86634,829700002.0
2005-02-11 18:22:00,1.8665,1.86653,1.86625,1.86632,610799997.0
2005-02-11 18:23:00,1.86638,1.8664,1.86609,1.86609,804600002.0
2005-02-11 18:24:00,1.86625,1.86643,1.86607,1.86627,688650004.0
2005-02-11 18:25:00,1.86617,1.86679,1.86611,1.86669,701099996.0
2005-02-11 18:26:00,1.86676,1.86697,1.86672,1.86672,645949996.0
2005-02-11 18:27:00,1.86703,1.86713,1.86673,1.86687,740800004.0
2005-02-11 18:28:00,1.86681,1.86693,1.86673,1.86693,333700001.0
2005-02-11 18:29:00,1.86687,1.86695,1.86615,1.86673,782900002.0
2005-02-11 18:30:00,1.8668,1.86717,1.86672,1.86704,646299997.0
2005-02-11 18:31:00,1.86725,1.868,1.86711,1.86791,516500002.0
2005-02-11 18:32:00,1.8681,1.86824,1.86787,1.86787,385199998.0
2005-02-11 18:33:00,1.86808,1.86825,1.86787,1.86809,687900001.0
2005-02-11 18:34:00,1.86824,1.86824,1.86802,1.86805,619199995.0
2005-02-11 18:35:00,1.86825,1.8685,1.86813,1.86843,354299998.0
2005-02-11 18:36:00,1.86852,1.86852,1.86809,1.86809,112000001.0
2005-02-11 18:37:00,1.86817,1.86827,1.86764,1.86764,166000000.0
2005-02-11 18:38:00,1.86772,1.86782,1.86742,1.86742,125700000.0
2005-02-11 18:39:00,1.86732,1.86749,1.86706,1.86745,298646998.0
2005-02-11 18:40:00,1.8675,1.8675,1.86724,1.8674,282796994.0
2005-02-11 18:41:00,1.86737,1.86749,1.86722,1.86735,318200001.0
2005-02-11 18:42:00,1.86735,1.86769,1.86725,1.86744,125700001.0
2005-02-11 18:43:00,1.86761,1.86765,1.86737,1.86737,145499998.0
2005-02-11 18:44:00,1.86751,1.86762,1.86689,1.86689,452699999.0
2005-02-11 18:45:00,1.86672,1.86672,1.86622,1.86631,160900002.0
2005-02-11 18:46:00,1.86648,1.8666,1.86635,1.86648,161399999.0
2005-02-11 18:47:00,1.86657,1.86661,1.86625,1.86625,218799999.0
2005-02-11 18:48:00,1.8662,1.8662,1.86583,1.86592,314699998.0
2005-02-11 18:49:00,1.86588,1.86605,1.86588,1.86598,84700000.0
2005-02-11 18:50:00,1.86601,1.86622,1.86507,1.86507,175599999.0
2005-02-11 18:51:00,1.865,1.86527,1.86491,1.86507,377470002.0
2005-02-11 18:52:00,1.86505,1.86519,1.86491,1.86512,580799998.0
2005-02-11 18:53:00,1.86513,1.86551,1.86513,1.86541,363399999.0
2005-02-11 18:54:00,1.86544,1.8656,1.86544,1.86545,385300002.0
2005-02-11 18:55:00,1.86555,1.86555,1.86527,1.8654,675046994.0
2005-02-11 18:56:00,1.86537,1.86541,1.86521,1.86521,204399999.0
2005-02-11 18:57:00,1.86523,1.86523,1.86421,1.86434,414500003.0
2005-02-11 18:58:00,1.86482,1.86491,1.86408,1.86483,634299999.0
2005-02-11 18:59:00,1.86503,1.86542,1.86478,1.86528,455449998.0
2005-02-11 19:00:00,1.86546,1.86546,1.86504,1.86521,198000000.0
2005-02-11 19:01:00,1.86523,1.86523,1.86491,1.86506,86800001.0
2005-02-11 19:02:00,1.86506,1.86506,1.86471,1.86471,437899996.0
2005-02-11 19:03:00,1.8649,1.8652,1.8647,1.86503,588099997.0
2005-02-11 19:04:00,1.86538,1.86609,1.86523,1.86595,281300000.0
2005-02-11 19:05:00,1.86611,1.86635,1.86602,1.86624,181799999.0
2005-02-11 19:06:00,1.86636,1.86641,1.86622,1.86635,641400003.0
2005-02-11 19:07:00,1.8664,1.86661,1.86639,1.86654,340849998.0
2005-02-11 19:08:00,1.86659,1.86681,1.86637,1.86649,450400000.0
2005-02-11 19:09:00,1.8666,1.8666,1.86608,1.86609,174700002.0
2005-02-11 19:10:00,1.8661,1.86626,1.86596,1.86614,421799997.0
2005-02-11 19:11:00,1.86614,1.86624,1.86601,1.86616,67550000.0
2005-02-11 19:12:00,1.86619,1.86629,1.86612,1.86612,213400000.0
2005-02-11 19:13:00,1.86618,1.86657,1.86618,1.8665,517399996.0
2005-02-11 19:14:00,1.86652,1.86693,1.86641,1.86657,160999998.0
2005-02-11 19:15:00,1.8669,1.86711,1.86674,1.867,381000000.0
2005-02-11 19:16:00,1.86738,1.86738,1.86707,1.86714,149199998.0
2005-02-11 19:17:00,1.86716,1.86749,1.86716,1.86742,275200001.0
2005-02-11 19:18:00,1.86742,1.86742,1.86726,1.86728,240199998.0
2005-02-11 19:19:00,1.86743,1.8676,1.86729,1.86729,334300003.0
2005-02-11 19:20:00,1.86762,1.86781,1.86739,1.86767,353100000.0
2005-02-11 19:21:00,1.86781,1.86806,1.86754,1.86768,337000001.0
2005-02-11 19:22:00,1.86765,1.86765,1.86725,1.86725,266799997.0
2005-02-11 19:23:00,1.86729,1.8675,1.86717,1.86735,335999996.0
2005-02-11 19:24:00,1.86735,1.86738,1.86676,1.8673,163400001.0
2005-02-11 19:25:00,1.86743,1.86743,1.86733,1.86737,94000000.0
2005-02-11 19:26:00,1.86735,1.86735,1.86725,1.86725,279499998.0
2005-02-11 19:27:00,1.86725,1.86725,1.86687,1.86715,438000002.0
2005-02-11 19:28:00,1.86726,1.86726,1.86688,1.86694,336999998.0
2005-02-11 19:29:00,1.86685,1.86706,1.86662,1.86662,244700002.0
2005-02-11 19:30:00,1.86674,1.86674,1.86637,1.86637,475599995.0
2005-02-11 19:31:00,1.86644,1.86644,1.86594,1.86608,324600000.0
2005-02-11 19:32:00,1.86611,1.86611,1.86562,1.86562,500600005.0
2005-02-11 19:33:00,1.86558,1.8659,1.86546,1.8659,229800000.0
2005-02-11 19:34:00,1.86613,1.86614,1.86593,1.86599,170700000.0
2005-02-11 19:35:00,1.86638,1.86638,1.86609,1.86616,480100001.0
2005-02-11 19:36:00,1.86612,1.86616,1.86596,1.86602,351299998.0
2005-02-11 19:37:00,1.86592,1.86606,1.86578,1.86588,303699998.0
2005-02-11 19:38:00,1.86605,1.86605,1.86595,1.86602,55600000.0
2005-02-11 19:39:00,1.86607,1.86642,1.86607,1.8664,152399998.0
2005-02-11 19:40:00,1.86643,1.86659,1.8664,1.86641,363599999.0
2005-02-11 19:41:00,1.86633,1.86649,1.86633,1.8664,363699998.0
2005-02-11 19:42:00,1.8665,1.86655,1.86638,1.86638,269700000.0
2005-02-11 19:43:00,1.86634,1.86647,1.86612,1.86612,167899998.0
2005-02-11 19:44:00,1.8663,1.86658,1.86618,1.86641,345200000.0
2005-02-11 19:45:00,1.86657,1.86663,1.86632,1.86655,132500002.0
2005-02-11 19:46:00,1.86666,1.86672,1.86654,1.86662,238500000.0
2005-02-11 19:47:00,1.86688,1.86688,1.86665,1.86665,79000000.0
2005-02-11 19:48:00,1.8667,1.86681,1.86654,1.86654,152169999.0
2005-02-11 19:49:00,1.86656,1.86656,1.86555,1.86622,309399999.0
2005-02-11 19:50:00,1.86628,1.86637,1.86623,1.86623,309000000.0
2005-02-11 19:51:00,1.86635,1.86637,1.86596,1.86637,329100000.0
2005-02-11 19:52:00,1.8665,1.86674,1.86636,1.86659,199400002.0
2005-02-11 19:53:00,1.8668,1.86683,1.86644,1.86653,60000000.0
2005-02-11 19:54:00,1.86667,1.867,1.86635,1.86635,171200000.0
2005-02-11 19:55:00,1.86661,1.86665,1.86634,1.86665,126899999.0
2005-02-11 19:56:00,1.86667,1.86689,1.86639,1.86648,237999999.0
2005-02-11 19:57:00,1.8664,1.86653,1.8664,1.86641,307799997.0
2005-02-11 19:58:00,1.86652,1.86685,1.86644,1.86676,310200001.0
2005-02-11 19:59:00,1.86678,1.86686,1.86675,1.86675,271000000.0
2005-02-11 20:00:00,1.86678,1.86678,1.86649,1.86649,262000001.0
2005-02-11 20:01:00,1.86661,1.86661,1.86627,1.86627,146100000.0
2005-02-11 20:02:00,1.86628,1.86628,1.86553,1.86582,163600000.0
2005-02-11 20:03:00,1.86582,1.86582,1.86537,1.8654,107100001.0
2005-02-11 20:04:00,1.86568,1.86571,1.86545,1.8655,154500002.0
2005-02-11 20:05:00,1.86543,1.86555,1.86532,1.86532,192699997.0
2005-02-11 20:06:00,1.8653,1.86551,1.86527,1.86533,172699998.0
2005-02-11 20:07:00,1.86533,1.86559,1.86533,1.86542,94100000.0
2005-02-11 20:08:00,1.86552,1.86552,1.86532,1.86537,247299999.0
2005-02-11 20:09:00,1.86528,1.8654,1.86519,1.86523,168000000.0
2005-02-11 20:10:00,1.86521,1.86527,1.86517,1.86518,119200001.0
2005-02-11 20:11:00,1.86533,1.86546,1.86528,1.86538,65900000.0
2005-02-11 20:12:00,1.86529,1.86545,1.86528,1.86533,430500004.0
2005-02-11 20:13:00,1.86535,1.86538,1.86528,1.86528,124400000.0
2005-02-11 20:14:00,1.86538,1.86539,1.86524,1.86524,156900000.0
2005-02-11 20:15:00,1.86567,1.8657,1.86539,1.86539,422650003.0
2005-02-11 20:16:00,1.8654,1.86557,1.8654,1.86545,114099999.0
2005-02-11 20:17:00,1.8656,1.86564,1.86555,1.86561,97799997.0
2005-02-11 20:18:00,1.86568,1.86573,1.8656,1.86562,152700000.0
2005-02-11 20:19:00,1.8657,1.86586,1.86548,1.8655,154200002.0
2005-02-11 20:20:00,1.86541,1.86555,1.86541,1.86548,290799998.0
2005-02-11 20:21:00,1.86549,1.86551,1.8654,1.8654,130099999.0
2005-02-11 20:22:00,1.86543,1.86556,1.86543,1.8655,133799999.0
2005-02-11 20:23:00,1.86553,1.8657,1.8655,1.86557,278599999.0
2005-02-11 20:24:00,1.86557,1.86571,1.86557,1.8656,81799998.0
2005-02-11 20:25:00,1.86537,1.86543,1.86504,1.86542,352600001.0
2005-02-11 20:26:00,1.8655,1.86558,1.86547,1.8655,560400001.0
2005-02-11 20:27:00,1.86558,1.86564,1.86556,1.86561,347299996.0
2005-02-11 20:28:00,1.86552,1.86561,1.86549,1.86556,277120000.0
2005-02-11 20:29:00,1.86555,1.86558,1.8655,1.8655,150799999.0
2005-02-11 20:30:00,1.86557,1.86594,1.86557,1.86591,873900000.0
2005-02-11 20:31:00,1.86561,1.86582,1.86555,1.86562,520999999.0
2005-02-11 20:32:00,1.86561,1.86572,1.86557,1.8656,634300005.0
2005-02-11 20:33:00,1.86569,1.8658,1.8656,1.86563,269900000.0
2005-02-11 20:34:00,1.86567,1.86591,1.86554,1.86554,105800000.0
2005-02-11 20:35:00,1.86576,1.86579,1.8656,1.8656,99500001.0
2005-02-11 20:36:00,1.8656,1.86564,1.86553,1.86558,207700000.0
2005-02-11 20:37:00,1.86553,1.86565,1.8655,1.86556,178299999.0
2005-02-11 20:38:00,1.86557,1.86565,1.8655,1.86558,318900002.0
2005-02-11 20:39:00,1.86584,1.86586,1.86547,1.86547,268299999.0
2005-02-11 20:40:00,1.86559,1.8657,1.86553,1.86553,177999997.0
2005-02-11 20:41:00,1.86546,1.86572,1.86546,1.86566,172900001.0
2005-02-11 20:42:00,1.86558,1.86574,1.86558,1.86571,68299999.0
2005-02-11 20:43:00,1.86581,1.86582,1.86552,1.86571,273099996.0
2005-02-11 20:44:00,1.86582,1.8661,1.86561,1.86561,465400004.0
2005-02-11 20:45:00,1.86555,1.86555,1.8655,1.86555,92900000.0
2005-02-11 20:46:00,1.86573,1.86623,1.86562,1.86595,126399999.0
2005-02-11 20:47:00,1.8659,1.86611,1.86558,1.86611,381299999.0
2005-02-11 20:48:00,1.86613,1.86658,1.86564,1.86658,135000000.0
2005-02-11 20:49:00,1.86655,1.86668,1.8664,1.8664,55300000.0
2005-02-11 20:50:00,1.86658,1.86667,1.86658,1.86665,368899998.0
2005-02-11 20:51:00,1.86668,1.86686,1.86664,1.86664,334699999.0
2005-02-11 20:52:00,1.8666,1.86684,1.8666,1.8666,160700000.0
2005-02-11 20:53:00,1.86664,1.86702,1.86664,1.86678,650700004.0
2005-02-11 20:54:00,1.86687,1.86694,1.86678,1.86678,360200002.0
2005-02-11 20:55:00,1.86671,1.86671,1.86553,1.86633,375599999.0
2005-02-11 20:56:00,1.8665,1.86667,1.86645,1.86647,404299998.0
2005-02-11 20:57:00,1.86667,1.86668,1.86652,1.86652,497369994.0
2005-02-11 20:58:00,1.86655,1.86674,1.86554,1.86653,163300000.0
2005-02-11 20:59:00,1.86676,1.86686,1.86551,1.86655,689346992.0
2005-02-11 21:00:00,1.86663,1.86673,1.8666,1.86667,363999999.0
2005-02-11 21:01:00,1.86681,1.86681,1.86555,1.86672,418899998.0
2005-02-11 21:02:00,1.86669,1.86669,1.8655,1.86645,176599999.0
2005-02-11 21:03:00,1.86549,1.86645,1.86549,1.86636,166700000.0
2005-02-11 21:04:00,1.86633,1.86633,1.86551,1.86608,233900000.0
2005-02-11 21:05:00,1.86616,1.86665,1.86616,1.86652,274000002.0
2005-02-11 21:06:00,1.86651,1.86658,1.86651,1.86658,168200000.0
2005-02-11 21:07:00,1.86659,1.86659,1.86651,1.86658,140999997.0
2005-02-11 21:08:00,1.86662,1.86666,1.86594,1.86636,37200000.0
2005-02-11 21:09:00,1.86664,1.86664,1.86567,1.86647,66800000.0
2005-02-11 21:10:00,1.86663,1.86671,1.86641,1.86671,187899999.0
2005-02-11 21:11:00,1.8666,1.86668,1.8666,1.86665,167000000.0
2005-02-11 21:12:00,1.86665,1.86667,1.8666,1.86665,71300001.0
2005-02-11 21:13:00,1.86678,1.8668,1.86669,1.86675,235999998.0
2005-02-11 21:14:00,1.86551,1.86694,1.86551,1.8668,356600001.0
2005-02-11 21:15:00,1.86683,1.86699,1.86597,1.86691,309199998.0
2005-02-11 21:16:00,1.8669,1.8669,1.86673,1.86679,45100000.0
2005-02-11 21:17:00,1.86684,1.86697,1.86677,1.86693,184099998.0
2005-02-11 21:18:00,1.86716,1.86716,1.86704,1.86707,52900000.0
2005-02-11 21:19:00,1.8669,1.8669,1.86603,1.86603,152499999.0
2005-02-11 21:20:00,1.86602,1.8666,1.86602,1.86657,278400000.0
2005-02-11 21:21:00,1.86664,1.86689,1.86663,1.86663,139899999.0
2005-02-11 21:22:00,1.8666,1.86665,1.8666,1.8666,186046997.0
2005-02-11 21:23:00,1.86656,1.86659,1.86656,1.86659,38500000.0
2005-02-11 21:24:00,1.86657,1.86657,1.86651,1.86652,156100001.0
2005-02-11 21:25:00,1.86653,1.8666,1.86651,1.86651,191099998.0
2005-02-11 21:26:00,1.86642,1.86645,1.86612,1.86645,69500000.0
2005-02-11 21:27:00,1.86653,1.86653,1.8661,1.86638,85900000.0
2005-02-11 21:28:00,1.86641,1.86649,1.86641,1.86648,178299999.0
2005-02-11 21:29:00,1.86633,1.86633,1.86617,1.86617,17200000.0
2005-02-11 21:30:00,1.86607,1.86635,1.86605,1.86605,66900001.0
2005-02-11 21:31:00,1.86618,1.86641,1.86609,1.86641,63600002.0
2005-02-11 21:32:00,1.86655,1.86658,1.8664,1.86655,219999999.0
2005-02-11 21:33:00,1.86651,1.86651,1.86622,1.86623,231000000.0
2005-02-11 21:34:00,1.86625,1.86627,1.86607,1.86607,295000001.0
2005-02-11 21:35:00,1.86603,1.86621,1.86595,1.86621,26600000.0
2005-02-11 21:36:00,1.86601,1.86626,1.86592,1.86592,117599998.0
2005-02-11 21:37:00,1.8659,1.86619,1.8659,1.86599,193700001.0
2005-02-11 21:38:00,1.86593,1.86647,1.86593,1.8662,113100000.0
2005-02-11 21:39:00,1.8663,1.8665,1.86628,1.86636,96000000.0
2005-02-11 21:40:00,1.86632,1.86638,1.86623,1.86623,103300001.0
2005-02-11 21:41:00,1.86624,1.86641,1.86624,1.86626,162299999.0
2005-02-11 21:42:00,1.86625,1.86661,1.86625,1.86656,149749997.0
2005-02-11 21:43:00,1.86673,1.86683,1.8667,1.86677,73400000.0
2005-02-11 21:44:00,1.86678,1.86692,1.86678,1.86682,73600000.0
2005-02-11 21:45:00,1.86685,1.86699,1.86685,1.86688,94600000.0
2005-02-11 21:46:00,1.86688,1.86701,1.86687,1.86687,93500001.0
2005-02-11 21:47:00,1.8668,1.8668,1.86638,1.86638,250700001.0
2005-02-11 21:48:00,1.86647,1.86647,1.86628,1.86647,119100001.0
2005-02-11 21:49:00,1.8665,1.8667,1.86642,1.86642,82600000.0
2005-02-11 21:50:00,1.8665,1.8666,1.8665,1.86657,54700000.0
2005-02-11 21:51:00,1.86652,1.86652,1.86628,1.86643,187499999.0
2005-02-11 21:52:00,1.86656,1.86669,1.8665,1.86658,53800000.0
2005-02-11 21:53:00,1.86658,1.86672,1.86658,1.86668,29000000.0
2005-02-11 21:54:00,1.86678,1.86691,1.86675,1.86675,86900000.0
2005-02-11 21:55:00,1.86678,1.86691,1.86677,1.86681,245799998.0
2005-02-11 21:56:00,1.86684,1.86718,1.86684,1.86715,92100000.0
2005-02-11 21:57:00,1.86711,1.86711,1.86682,1.86682,47500000.0
2005-02-11 21:58:00,1.86684,1.86714,1.86684,1.86711,93200000.0
2005-02-11 21:59:00,1.86711,1.86733,1.8671,1.8671,358700000.0
2005-02-11 22:00:00,1.86714,1.86725,1.86688,1.86703,180400000.0
2005-02-11 22:01:00,1.86701,1.86714,1.86676,1.86693,110000000.0
2005-02-11 22:02:00,1.86712,1.86725,1.86712,1.86718,217000004.0
2005-02-11 22:03:00,1.86721,1.86721,1.86659,1.86661,97300000.0
2005-02-11 22:04:00,1.86686,1.86694,1.86671,1.86671,319100001.0
2005-02-11 22:05:00,1.86699,1.86702,1.8666,1.86665,131999999.0
2005-02-11 22:06:00,1.8668,1.86701,1.8668,1.86694,35400001.0
2005-02-11 22:07:00,1.86708,1.86708,1.86687,1.86697,61800000.0
2005-02-11 22:08:00,1.86707,1.86707,1.86698,1.86698,75000000.0
2005-02-11 22:09:00,1.86697,1.86697,1.86676,1.86683,82000000.0
2005-02-11 22:10:00,1.8668,1.86696,1.86669,1.86695,94100000.0
2005-02-11 22:11:00,1.86692,1.86692,1.86685,1.86685,50999999.0
2005-02-11 22:12:00,1.8669,1.86698,1.86685,1.86687,134000000.0
2005-02-11 22:13:00,1.86687,1.86687,1.86682,1.86682,22800000.0
2005-02-11 22:14:00,1.86688,1.86688,1.86684,1.86688,28200001.0
2005-02-11 22:15:00,1.86693,1.86693,1.86668,1.86675,262500004.0
2005-02-11 22:16:00,1.86689,1.86705,1.86688,1.86699,354596999.0
2005-02-11 22:17:00,1.8668,1.86685,1.8667,1.86685,39800000.0
2005-02-11 22:18:00,1.86681,1.86699,1.8668,1.86687,45500000.0
2005-02-11 22:19:00,1.86677,1.86686,1.86677,1.86682,55599999.0
2005-02-11 22:20:00,1.8668,1.86685,1.86677,1.86677,64499999.0
2005-02-11 22:21:00,1.8668,1.8668,1.86673,1.86675,111899999.0
2005-02-11 22:22:00,1.86684,1.8669,1.86679,1.86683,139600000.0
2005-02-11 22:23:00,1.86685,1.86695,1.86678,1.86678,136400002.0
2005-02-11 22:24:00,1.86679,1.86686,1.86677,1.86678,114899997.0
2005-02-11 22:25:00,1.86681,1.86689,1.8668,1.8668,117900002.0
2005-02-11 22:26:00,1.86677,1.86677,1.86668,1.86668,66900000.0
2005-02-11 22:27:00,1.86661,1.86669,1.86659,1.86663,60400000.0
2005-02-11 22:28:00,1.86667,1.86669,1.86662,1.86662,81350001.0
2005-02-11 22:29:00,1.86662,1.86677,1.86658,1.86658,231800001.0
2005-02-11 22:30:00,1.86661,1.86669,1.86661,1.86663,114999999.0
2005-02-11 22:31:00,1.86663,1.86663,1.86657,1.86663,60100001.0
2005-02-11 22:32:00,1.8667,1.86695,1.8665,1.8665,207000000.0
2005-02-11 22:33:00,1.86665,1.8667,1.86665,1.86665,207100002.0
2005-02-11 22:34:00,1.86663,1.86668,1.86652,1.86659,234600002.0
2005-02-11 22:35:00,1.86664,1.86673,1.86664,1.86673,50299999.0
2005-02-11 22:36:00,1.86697,1.86697,1.86665,1.86665,30000000.0
2005-02-11 22:37:00,1.86675,1.86675,1.8667,1.8667,73300002.0
2005-02-11 22:38:00,1.86666,1.8668,1.86666,1.86673,45300001.0
2005-02-11 22:39:00,1.86678,1.86678,1.86672,1.86672,57100000.0
2005-02-11 22:40:00,1.86684,1.86705,1.86684,1.867,64199999.0
2005-02-11 22:41:00,1.86695,1.86707,1.8669,1.86707,73400000.0
2005-02-11 22:42:00,1.86705,1.86712,1.86705,1.86709,48700000.0
2005-02-11 22:43:00,1.86713,1.86713,1.86697,1.86697,102399998.0
2005-02-11 22:44:00,1.86723,1.8673,1.86699,1.8673,89499999.0
2005-02-11 22:45:00,1.86756,1.86756,1.86736,1.86745,79699999.0
2005-02-11 22:46:00,1.86747,1.86753,1.86747,1.86753,67100000.0
2005-02-11 22:47:00,1.86758,1.8677,1.86753,1.86753,95000000.0
2005-02-11 22:48:00,1.86773,1.86793,1.86768,1.86772,115399998.0
2005-02-11 22:49:00,1.86772,1.86792,1.86772,1.86792,55700001.0
2005-02-11 22:50:00,1.86797,1.86803,1.8676,1.8677,117000001.0
2005-02-11 22:51:00,1.86771,1.86798,1.86771,1.86782,45500000.0
2005-02-11 22:52:00,1.86792,1.86799,1.86792,1.86793,74999999.0
2005-02-11 22:53:00,1.86785,1.86785,1.86738,1.86757,24900000.0
2005-02-11 22:54:00,1.86762,1.86762,1.86755,1.86755,77199998.0
2005-02-11 22:55:00,1.86755,1.8676,1.86755,1.8676,16400000.0
2005-02-11 22:56:00,1.86749,1.86749,1.8674,1.8674,35800000.0
2005-02-11 22:57:00,1.86762,1.86762,1.86744,1.86752,8400000.0
2005-02-11 22:58:00,1.8674,1.86755,1.8674,1.86745,55200000.0
2005-02-11 22:59:00,1.86755,1.86782,1.86754,1.86757,77300001.0
2005-02-11 23:00:00,1.86765,1.86766,1.86756,1.86766,88199999.0
2005-02-11 23:01:00,1.86772,1.86778,1.8677,1.86778,18600000.0
2005-02-11 23:02:00,1.86782,1.86789,1.86771,1.86782,64100000.0
2005-02-11 23:03:00,1.86788,1.86788,1.86785,1.86788,18000000.0
2005-02-11 23:04:00,1.86779,1.86779,1.86769,1.86775,76500000.0
2005-02-11 23:05:00,1.86775,1.86784,1.86767,1.86774,64899999.0
2005-02-11 23:06:00,1.86772,1.86779,1.86767,1.86769,78700001.0
2005-02-11 23:07:00,1.86771,1.86783,1.86771,1.86783,45900000.0
2005-02-11 23:08:00,1.86778,1.86783,1.86765,1.8678,90246993.0
2005-02-11 23:09:00,1.8678,1.8678,1.8676,1.86768,55100000.0
2005-02-11 23:10:00,1.8676,1.8676,1.86734,1.86744,54699999.0
2005-02-11 23:11:00,1.86747,1.86753,1.86742,1.86743,32100000.0
2005-02-11 23:12:00,1.86735,1.86743,1.86733,1.86733,48100000.0
2005-02-11 23:13:00,1.86733,1.86733,1.8672,1.86727,50700000.0
2005-02-11 23:14:00,1.86726,1.86726,1.86703,1.86725,85600000.0
2005-02-11 23:15:00,1.86716,1.86716,1.86703,1.86703,56700000.0
2005-02-11 23:16:00,1.86713,1.86713,1.86703,1.86703,49399999.0
2005-02-11 23:17:00,1.86709,1.86713,1.86703,1.86707,52500000.0
2005-02-11 23:18:00,1.8672,1.86726,1.86707,1.8672,79900000.0
2005-02-11 23:19:00,1.86743,1.86743,1.86718,1.86743,41900000.0
2005-02-11 23:20:00,1.86731,1.86731,1.86723,1.86723,21200000.0
2005-02-11 23:21:00,1.86716,1.86732,1.86716,1.86729,97800001.0
2005-02-11 23:22:00,1.86746,1.86749,1.86727,1.8673,25900000.0
2005-02-11 23:23:00,1.86741,1.86757,1.8673,1.86757,59900000.0
2005-02-11 23:24:00,1.86753,1.86753,1.86737,1.86737,40400000.0
2005-02-11 23:25:00,1.86728,1.86728,1.86727,1.86727,12400000.0
2005-02-11 23:26:00,1.86723,1.86737,1.86723,1.86737,82000001.0
2005-02-11 23:27:00,1.8674,1.86746,1.86733,1.86733,32800000.0
2005-02-11 23:28:00,1.86739,1.86749,1.86738,1.86738,116300000.0
2005-02-11 23:29:00,1.86763,1.86763,1.86753,1.86754,97299998.0
2005-02-11 23:30:00,1.86752,1.86774,1.86752,1.86765,23600000.0
2005-02-11 23:31:00,1.8675,1.86765,1.8675,1.86756,92499999.0
2005-02-11 23:32:00,1.86776,1.86777,1.86747,1.86752,51099999.0
2005-02-11 23:33:00,1.86749,1.86768,1.86739,1.86768,62900002.0
2005-02-11 23:34:00,1.86752,1.86783,1.86752,1.86778,82400001.0
2005-02-11 23:35:00,1.8677,1.86772,1.8677,1.86772,14100000.0
2005-02-11 23:36:00,1.8674,1.86767,1.8674,1.86761,19600000.0
2005-02-11 23:37:00,1.86765,1.8678,1.86756,1.8678,121000001.0
2005-02-11 23:38:00,1.8677,1.8677,1.8675,1.8675,57900001.0
2005-02-11 23:39:00,1.86757,1.86802,1.86757,1.86783,39900000.0
2005-02-11 23:40:00,1.86785,1.86785,1.8678,1.86785,15100000.0
2005-02-11 23:41:00,1.86778,1.86778,1.86778,1.86778,6400000.0
2005-02-11 23:42:00,1.86785,1.86785,1.86785,1.86785,300000.0
2005-02-11 23:43:00,1.86758,1.86788,1.86758,1.86786,93400000.0
2005-02-11 23:44:00,1.8677,1.86785,1.8677,1.86778,125100000.0
2005-02-11 23:45:00,1.8678,1.86796,1.86774,1.86782,72199998.0
2005-02-11 23:46:00,1.86772,1.86803,1.86766,1.86798,153900000.0
2005-02-11 23:47:00,1.86797,1.8681,1.86776,1.86793,63600000.0
2005-02-11 23:48:00,1.86794,1.86802,1.8678,1.86797,88900000.0
2005-02-11 23:49:00,1.8681,1.8681,1.86769,1.86793,93900000.0
2005-02-11 23:50:00,1.86788,1.86825,1.86787,1.86821,74700000.0
2005-02-11 23:51:00,1.86822,1.86822,1.86782,1.86815,88200002.0
2005-02-11 23:52:00,1.86813,1.86821,1.86804,1.8681,78500000.0
2005-02-11 23:53:00,1.86832,1.86832,1.86815,1.86827,53800000.0
2005-02-11 23:54:00,1.86832,1.86832,1.86818,1.86818,16600000.0
2005-02-11 23:55:00,1.86814,1.8682,1.86812,1.86812,26899999.0
2005-02-11 23:56:00,1.86787,1.86808,1.86787,1.86808,7500000.0
2005-02-11 23:57:00,1.86816,1.86848,1.86816,1.86839,194999997.0
2005-02-11 23:58:00,1.86852,1.86852,1.86819,1.86819,40800001.0
2005-02-11 23:59:00,1.86832,1.86841,1.86819,1.86824,81700002.0
2005-02-14 00:01:00,1.8693,1.8695,1.8693,1.8695,34800000.0
2005-02-14 00:02:00,1.8693,1.8695,1.8693,1.8693,34800000.0
2005-02-14 00:03:00,1.8695,1.8695,1.8695,1.8695,34800000.0
2005-02-14 00:04:00,1.8693,1.8693,1.8693,1.8693,34800000.0
2005-02-14 00:05:00,1.8695,1.8695,1.8693,1.8695,34800000.0
2005-02-14 00:06:00,1.8699,1.8699,1.8695,1.8695,34800000.0
2005-02-14 00:08:00,1.8697,1.8697,1.8697,1.8697,34800000.0
2005-02-14 00:24:00,1.8695,1.8695,1.8693,1.8693,34800000.0
2005-02-14 00:25:00,1.8695,1.8695,1.8695,1.8695,34800000.0
2005-02-14 00:26:00,1.8695,1.8695,1.8695,1.8695,34800000.0
2005-02-14 00:27:00,1.8695,1.8695,1.8695,1.8695,34800000.0
2005-02-14 00:28:00,1.8695,1.8695,1.8695,1.8695,34800000.0
2005-02-14 00:30:00,1.8695,1.8695,1.8693,1.8693,34800000.0
2005-02-14 00:31:00,1.8693,1.8693,1.8693,1.8693,34800000.0
2005-02-14 00:38:00,1.8693,1.8693,1.8693,1.8693,34800000.0
2005-02-14 00:39:00,1.8691,1.8691,1.8691,1.8691,34800000.0
2005-02-14 00:47:00,1.8687,1.8689,1.8685,1.8689,34800000.0
2005-02-14 00:48:00,1.8685,1.8689,1.8685,1.8689,34800000.0
2005-02-14 00:50:00,1.8689,1.8689,1.8689,1.8689,34800000.0
2005-02-14 00:51:00,1.8685,1.8691,1.8685,1.8691,34800000.0
2005-02-14 00:52:00,1.8687,1.8687,1.8687,1.8687,34800000.0
2005-02-14 00:53:00,1.8685,1.8689,1.8685,1.8689,34800000.0
2005-02-14 00:54:00,1.8689,1.8693,1.8689,1.8693,34800000.0
2005-02-14 00:55:00,1.8693,1.8693,1.8693,1.8693,34800000.0
2005-02-14 00:56:00,1.8691,1.8693,1.8691,1.8693,34800000.0
2005-02-14 00:57:00,1.8695,1.8695,1.8695,1.8695,34800000.0
2005-02-14 00:58:00,1.8693,1.8693,1.8693,1.8693,34800000.0
2005-02-14 00:59:00,1.8691,1.8691,1.8691,1.8691,34800000.0
2005-02-14 01:01:00,1.8693,1.8693,1.8691,1.8693,34800000.0
2005-02-14 01:02:00,1.8695,1.8695,1.8691,1.8691,34800000.0
2005-02-14 01:03:00,1.8693,1.8693,1.8693,1.8693,34800000.0
2005-02-14 01:04:00,1.8689,1.8693,1.8689,1.8693,34800000.0
2005-02-14 01:05:00,1.8693,1.8695,1.8693,1.8695,34800000.0
2005-02-14 01:06:00,1.8693,1.8697,1.8691,1.8695,34800000.0
2005-02-14 01:07:00,1.8695,1.8697,1.8695,1.8697,34800000.0
2005-02-14 01:08:00,1.8695,1.8695,1.8691,1.8693,34800000.0
2005-02-14 01:09:00,1.8693,1.8693,1.8689,1.8689,34800000.0
2005-02-14 01:10:00,1.8691,1.8693,1.8687,1.8687,34800000.0
2005-02-14 01:11:00,1.8687,1.8687,1.868,1.8681,34800000.0
2005-02-14 01:12:00,1.8676,1.868,1.8676,1.868,34800000.0
2005-02-14 01:13:00,1.8683,1.8687,1.8681,1.8685,34800000.0
2005-02-14 01:14:00,1.8685,1.8685,1.8683,1.8685,34800000.0
2005-02-14 01:15:00,1.8687,1.8687,1.8687,1.8687,34800000.0
2005-02-14 01:16:00,1.8685,1.8689,1.8685,1.8689,34800000.0
2005-02-14 01:17:00,1.8687,1.8691,1.8687,1.8687,34800000.0
2005-02-14 01:18:00,1.8689,1.8689,1.8687,1.8689,34800000.0
2005-02-14 01:19:00,1.8691,1.8691,1.8691,1.8691,34800000.0
2005-02-14 01:20:00,1.8693,1.8697,1.8691,1.8693,34800000.0
2005-02-14 01:21:00,1.8695,1.8698,1.8691,1.8695,34800000.0
2005-02-14 01:22:00,1.8698,1.8698,1.8693,1.8697,34800000.0
2005-02-14 01:23:00,1.8698,1.8699,1.8698,1.8699,34800000.0
2005-02-14 01:24:00,1.8697,1.8698,1.8697,1.8697,34800000.0
2005-02-14 01:26:00,1.8698,1.8698,1.8698,1.8698,34800000.0
2005-02-14 01:27:00,1.8699,1.8702,1.8698,1.8702,34800000.0
2005-02-14 01:28:00,1.8701,1.8702,1.8701,1.8701,34800000.0
2005-02-14 01:29:00,1.8702,1.8702,1.8702,1.8702,34800000.0
2005-02-14 01:30:00,1.8702,1.8702,1.8702,1.8702,34800000.0
2005-02-14 01:31:00,1.8701,1.8702,1.8699,1.8699,34800000.0
2005-02-14 01:32:00,1.87,1.8702,1.87,1.8702,34800000.0
2005-02-14 01:33:00,1.8702,1.8702,1.8702,1.8702,34800000.0
2005-02-14 01:34:00,1.8704,1.8704,1.8702,1.8704,34800000.0
2005-02-14 01:35:00,1.8704,1.8704,1.8701,1.8702,34800000.0
2005-02-14 01:36:00,1.8704,1.8704,1.8704,1.8704,34800000.0
2005-02-14 01:37:00,1.8702,1.8704,1.8702,1.8702,34800000.0
2005-02-14 01:38:00,1.8702,1.8704,1.8702,1.8704,34800000.0
2005-02-14 01:39:00,1.8702,1.8702,1.8702,1.8702,34800000.0
2005-02-14 01:40:00,1.8704,1.8704,1.8704,1.8704,34800000.0
2005-02-14 01:42:00,1.8702,1.8704,1.8699,1.8699,34800000.0
2005-02-14 01:43:00,1.87,1.8701,1.87,1.8701,34800000.0
2005-02-14 01:44:00,1.87,1.8702,1.87,1.8702,34800000.0
2005-02-14 01:45:00,1.8702,1.8702,1.8702,1.8702,34800000.0
2005-02-14 01:46:00,1.8704,1.8706,1.8702,1.8706,34800000.0
2005-02-14 01:47:00,1.8708,1.8708,1.8708,1.8708,34800000.0
2005-02-14 01:48:00,1.8708,1.8717,1.8708,1.8717,34800000.0
2005-02-14 01:49:00,1.8716,1.8716,1.8714,1.8716,34800000.0
2005-02-14 01:50:00,1.8714,1.8716,1.8712,1.8714,34800000.0
2005-02-14 01:51:00,1.8714,1.8714,1.8712,1.8712,34800000.0
2005-02-14 01:52:00,1.8714,1.8714,1.8712,1.8712,34800000.0
2005-02-14 01:54:00,1.8714,1.8714,1.8712,1.8714,34800000.0
2005-02-14 01:55:00,1.8714,1.8716,1.8714,1.8714,34800000.0
2005-02-14 01:56:00,1.8712,1.8714,1.8712,1.8714,34800000.0
2005-02-14 01:58:00,1.8716,1.8716,1.8716,1.8716,34800000.0
2005-02-14 01:59:00,1.8717,1.8717,1.8717,1.8717,34800000.0
2005-02-14 02:00:00,1.86897,1.86909,1.86897,1.86907,34800000.0
2005-02-14 02:01:00,1.86909,1.86914,1.86907,1.8691,109900001.0
2005-02-14 02:02:00,1.86918,1.86918,1.86897,1.86897,7400000.0
2005-02-14 02:03:00,1.869,1.86915,1.869,1.86915,63700001.0
2005-02-14 02:04:00,1.86905,1.86916,1.86895,1.86895,46600000.0
2005-02-14 02:05:00,1.86922,1.86925,1.86915,1.86924,73000000.0
2005-02-14 02:06:00,1.86936,1.86946,1.86911,1.86911,36400000.0
2005-02-14 02:07:00,1.86947,1.86947,1.869,1.86925,81400000.0
2005-02-14 02:08:00,1.86939,1.86939,1.869,1.869,42199999.0
2005-02-14 02:09:00,1.86889,1.86909,1.86887,1.86898,124800001.0
2005-02-14 02:10:00,1.86892,1.86892,1.86562,1.86776,37400000.0
2005-02-14 02:11:00,1.86859,1.86859,1.86771,1.86784,74900000.0
2005-02-14 02:12:00,1.86784,1.86784,1.86776,1.86784,57800001.0
2005-02-14 02:13:00,1.86788,1.86812,1.86788,1.86804,77600000.0
2005-02-14 02:14:00,1.86803,1.86846,1.86796,1.86841,53200000.0
2005-02-14 02:15:00,1.86848,1.86848,1.86826,1.86845,28500000.0
2005-02-14 02:16:00,1.86835,1.86842,1.86813,1.86842,51000000.0
2005-02-14 02:17:00,1.86863,1.86874,1.86855,1.86861,118499999.0
2005-02-14 02:18:00,1.86866,1.86866,1.86853,1.86865,57000000.0
2005-02-14 02:19:00,1.86861,1.8688,1.8686,1.8688,69500000.0
2005-02-14 02:20:00,1.86897,1.86916,1.86897,1.86901,56799998.0
2005-02-14 02:21:00,1.86918,1.86924,1.86892,1.86924,38200000.0
2005-02-14 02:22:00,1.86882,1.86941,1.86882,1.8694,84299999.0
2005-02-14 02:23:00,1.86953,1.86959,1.86952,1.86958,98000000.0
2005-02-14 02:24:00,1.86958,1.86961,1.86952,1.86952,48200000.0
2005-02-14 02:25:00,1.86943,1.86955,1.86943,1.8695,36400000.0
2005-02-14 02:26:00,1.86951,1.86958,1.86939,1.8695,67300000.0
2005-02-14 02:27:00,1.86963,1.86995,1.86963,1.86988,85700000.0
2005-02-14 02:28:00,1.8698,1.86999,1.8698,1.86995,38700000.0
2005-02-14 02:29:00,1.86998,1.87007,1.86998,1.87007,50300000.0
2005-02-14 02:30:00,1.87011,1.87016,1.87002,1.87003,84900001.0
2005-02-14 02:31:00,1.87006,1.8701,1.86956,1.8698,55200000.0
2005-02-14 02:32:00,1.8698,1.87002,1.8698,1.86991,58000000.0
2005-02-14 02:33:00,1.87013,1.87027,1.87004,1.87016,67000000.0
2005-02-14 02:34:00,1.87024,1.87032,1.87023,1.8703,59400000.0
2005-02-14 02:35:00,1.87037,1.87039,1.87011,1.87011,114000002.0
2005-02-14 02:36:00,1.87009,1.87035,1.87009,1.8703,58300000.0
2005-02-14 02:37:00,1.87036,1.87036,1.87026,1.87026,23100001.0
2005-02-14 02:38:00,1.87022,1.87029,1.87016,1.87026,44900000.0
2005-02-14 02:39:00,1.87025,1.87028,1.87019,1.87019,65600000.0
2005-02-14 02:40:00,1.87015,1.87022,1.87015,1.87015,33000000.0
2005-02-14 02:41:00,1.87027,1.87032,1.87024,1.8703,79700000.0
2005-02-14 02:42:00,1.87015,1.87025,1.86982,1.86982,38900000.0
2005-02-14 02:43:00,1.86976,1.86992,1.86976,1.86992,14000000.0
2005-02-14 02:44:00,1.8699,1.87014,1.8699,1.87005,95300000.0
2005-02-14 02:45:00,1.87027,1.87027,1.87017,1.87017,21900000.0
2005-02-14 02:46:00,1.87023,1.87042,1.87023,1.87039,67799999.0
2005-02-14 02:47:00,1.87051,1.8707,1.87045,1.87053,57800000.0
2005-02-14 02:48:00,1.87073,1.87163,1.87073,1.8715,128699999.0
2005-02-14 02:49:00,1.87154,1.87154,1.87124,1.87137,28100000.0
2005-02-14 02:50:00,1.87141,1.87141,1.87134,1.87134,3800000.0
2005-02-14 02:51:00,1.87129,1.87139,1.87118,1.87131,73099999.0
2005-02-14 02:52:00,1.87132,1.87132,1.8706,1.8706,132300002.0
2005-02-14 02:53:00,1.87137,1.87139,1.8712,1.87126,83700000.0
2005-02-14 02:54:00,1.8714,1.87144,1.8712,1.8712,23400000.0
2005-02-14 02:55:00,1.87143,1.87144,1.87128,1.87144,46700000.0
2005-02-14 02:56:00,1.87147,1.87147,1.87098,1.87134,95500001.0
2005-02-14 02:57:00,1.87148,1.87155,1.87143,1.87148,92670000.0
2005-02-14 02:58:00,1.8715,1.8715,1.87139,1.87142,64150001.0
2005-02-14 02:59:00,1.87166,1.87166,1.8714,1.87148,54000000.0
2005-02-14 03:00:00,1.87175,1.87241,1.87172,1.87221,114000004.0
2005-02-14 03:01:00,1.87258,1.87275,1.87228,1.8724,91100000.0
2005-02-14 03:02:00,1.8727,1.87278,1.87245,1.87245,61600001.0
2005-02-14 03:03:00,1.87273,1.87346,1.87258,1.87338,62500000.0
2005-02-14 03:04:00,1.8735,1.87361,1.87342,1.87356,71600002.0
2005-02-14 03:05:00,1.87362,1.87372,1.87354,1.87358,72500001.0
2005-02-14 03:06:00,1.8736,1.87409,1.87354,1.87379,93100000.0
2005-02-14 03:07:00,1.87373,1.87382,1.87365,1.87375,116299999.0
2005-02-14 03:08:00,1.87397,1.87399,1.87364,1.87364,26700000.0
2005-02-14 03:09:00,1.8735,1.87358,1.87323,1.87339,66999999.0
2005-02-14 03:10:00,1.87357,1.8741,1.87357,1.8741,54700000.0
2005-02-14 03:11:00,1.87391,1.87431,1.87369,1.87422,61200000.0
2005-02-14 03:12:00,1.87426,1.87426,1.87397,1.8741,55499999.0
2005-02-14 03:13:00,1.87419,1.87431,1.87397,1.87399,17100000.0
2005-02-14 03:14:00,1.8746,1.8746,1.87415,1.8742,92700000.0
2005-02-14 03:15:00,1.87439,1.87439,1.87414,1.87428,92800001.0
2005-02-14 03:16:00,1.87437,1.87439,1.87395,1.87395,68400000.0
2005-02-14 03:17:00,1.87427,1.87435,1.87413,1.87424,60599999.0
2005-02-14 03:18:00,1.87432,1.87438,1.87425,1.87427,60699998.0
2005-02-14 03:19:00,1.8743,1.87444,1.87424,1.87424,47199999.0
2005-02-14 03:20:00,1.87443,1.87508,1.87443,1.87494,103499997.0
2005-02-14 03:21:00,1.87513,1.8755,1.87505,1.87528,78100001.0
2005-02-14 03:22:00,1.87537,1.87562,1.87528,1.87558,63000000.0
2005-02-14 03:23:00,1.87597,1.87599,1.87579,1.87593,62899999.0
2005-02-14 03:24:00,1.87557,1.87582,1.87529,1.87546,103000001.0
2005-02-14 03:25:00,1.87552,1.87552,1.87518,1.87532,46200001.0
2005-02-14 03:26:00,1.87546,1.87586,1.87546,1.87562,56300001.0
2005-02-14 03:27:00,1.87595,1.87604,1.87569,1.87569,38500000.0
2005-02-14 03:28:00,1.87553,1.87563,1.87553,1.87562,66400002.0
2005-02-14 03:29:00,1.87557,1.87562,1.8755,1.87554,31900000.0
2005-02-14 03:30:00,1.87565,1.87581,1.87565,1.87574,44399999.0
2005-02-14 03:31:00,1.87597,1.87629,1.87597,1.87621,105100000.0
2005-02-14 03:32:00,1.8764,1.87658,1.8764,1.87655,73200000.0
2005-02-14 03:33:00,1.87663,1.87775,1.87652,1.87775,104400000.0
2005-02-14 03:34:00,1.8779,1.878,1.87766,1.87766,168700001.0
2005-02-14 03:35:00,1.87762,1.87762,1.87748,1.87748,6000000.0
2005-02-14 03:36:00,1.8773,1.8773,1.877,1.87701,86899999.0
2005-02-14 03:37:00,1.87717,1.87728,1.87717,1.87721,46800000.0
2005-02-14 03:38:00,1.87745,1.87747,1.87735,1.87735,32800000.0
2005-02-14 03:39:00,1.87793,1.87839,1.87788,1.87826,36100000.0
2005-02-14 03:40:00,1.87867,1.87873,1.87773,1.8785,123799997.0
2005-02-14 03:41:00,1.87816,1.87871,1.87761,1.87856,88400000.0
2005-02-14 03:42:00,1.87708,1.87834,1.87708,1.87784,113199997.0
2005-02-14 03:43:00,1.87766,1.87766,1.87724,1.87724,9800000.0
2005-02-14 03:44:00,1.87702,1.87702,1.87698,1.87698,49200000.0
2005-02-14 03:45:00,1.877,1.87711,1.87696,1.87705,86700001.0
2005-02-14 03:46:00,1.87685,1.87685,1.8766,1.87662,53799999.0
2005-02-14 03:47:00,1.8766,1.87661,1.87643,1.87661,25900000.0
2005-02-14 03:48:00,1.87653,1.87675,1.87641,1.87675,100100000.0
2005-02-14 03:49:00,1.87663,1.87663,1.87643,1.87654,26300000.0
2005-02-14 03:50:00,1.87656,1.87656,1.87652,1.87652,11300000.0
2005-02-14 03:51:00,1.87654,1.87694,1.87654,1.87675,96699999.0
2005-02-14 03:52:00,1.8768,1.87691,1.8768,1.87681,64600002.0
2005-02-14 03:53:00,1.87693,1.87736,1.87688,1.87736,75700001.0
2005-02-14 03:54:00,1.8775,1.8775,1.87696,1.87726,51500000.0
2005-02-14 03:55:00,1.87738,1.87738,1.87735,1.87738,6100000.0
2005-02-14 03:56:00,1.87742,1.87754,1.87742,1.87748,47600000.0
2005-02-14 03:57:00,1.87745,1.87745,1.87724,1.87737,40200000.0
2005-02-14 03:58:00,1.8776,1.87763,1.87697,1.87722,75800001.0
2005-02-14 03:59:00,1.87724,1.87724,1.87706,1.87706,39099999.0
2005-02-14 04:00:00,1.87683,1.87683,1.87667,1.87667,28600000.0
2005-02-14 04:01:00,1.8767,1.8767,1.87622,1.87622,26500000.0
2005-02-14 04:02:00,1.87623,1.87635,1.87623,1.87627,75800001.0
2005-02-14 04:03:00,1.8765,1.8765,1.87628,1.87637,69399998.0
2005-02-14 04:04:00,1.87642,1.87652,1.87636,1.87636,156399995.0
2005-02-14 04:05:00,1.87617,1.87617,1.87564,1.87564,39700000.0
2005-02-14 04:06:00,1.87575,1.87582,1.87573,1.87573,81500000.0
2005-02-14 04:07:00,1.87565,1.87565,1.8755,1.87551,67400000.0
2005-02-14 04:08:00,1.87588,1.87588,1.87578,1.87585,53600001.0
2005-02-14 04:09:00,1.87581,1.87581,1.87554,1.87554,75400000.0
2005-02-14 04:10:00,1.8756,1.8756,1.8755,1.87557,47199999.0
2005-02-14 04:11:00,1.87568,1.87571,1.87563,1.87563,43200000.0
2005-02-14 04:12:00,1.87577,1.87581,1.8757,1.87571,15200000.0
2005-02-14 04:13:00,1.87595,1.87607,1.87579,1.87583,74300000.0
2005-02-14 04:14:00,1.87614,1.87666,1.87609,1.87609,61000001.0
2005-02-14 04:15:00,1.8762,1.87625,1.87617,1.87625,43600000.0
2005-02-14 04:16:00,1.87623,1.87623,1.87599,1.87617,89500000.0
2005-02-14 04:17:00,1.8761,1.8761,1.87585,1.87594,39000000.0
2005-02-14 04:18:00,1.87623,1.87638,1.87618,1.87638,21600000.0
2005-02-14 04:19:00,1.8765,1.8765,1.87606,1.87618,112300002.0
2005-02-14 04:20:00,1.8761,1.87628,1.8761,1.8762,41800000.0
2005-02-14 04:21:00,1.8763,1.87639,1.87619,1.87619,52499999.0
2005-02-14 04:22:00,1.87613,1.87647,1.87613,1.87646,102099999.0
2005-02-14 04:23:00,1.87652,1.87652,1.87644,1.87648,20500000.0
2005-02-14 04:24:00,1.87647,1.87647,1.87632,1.87632,43800000.0
2005-02-14 04:25:00,1.87635,1.8764,1.87622,1.87627,38000000.0
2005-02-14 04:26:00,1.8765,1.8765,1.87624,1.87635,65899998.0
2005-02-14 04:27:00,1.8764,1.87648,1.87638,1.87638,52100000.0
2005-02-14 04:28:00,1.8765,1.87656,1.87639,1.87656,102400000.0
2005-02-14 04:29:00,1.8768,1.87699,1.87678,1.87695,58400000.0
2005-02-14 04:30:00,1.8768,1.8768,1.87674,1.87674,2800000.0
2005-02-14 04:31:00,1.8767,1.87678,1.87655,1.87655,52099999.0
2005-02-14 04:32:00,1.87665,1.87672,1.87656,1.87668,59600001.0
2005-02-14 04:33:00,1.87669,1.87678,1.87652,1.87652,10700000.0
2005-02-14 04:34:00,1.87685,1.87685,1.87675,1.87675,2600000.0
2005-02-14 04:35:00,1.87708,1.87708,1.87674,1.87674,68899998.0
2005-02-14 04:36:00,1.87717,1.87724,1.87684,1.87704,128999998.0
2005-02-14 04:37:00,1.8775,1.8775,1.87612,1.87721,107599999.0
2005-02-14 04:38:00,1.87738,1.87739,1.87732,1.87737,40799999.0
2005-02-14 04:39:00,1.87739,1.87739,1.87736,1.87736,8400000.0
2005-02-14 04:40:00,1.8774,1.87746,1.87724,1.87731,56000000.0
2005-02-14 04:41:00,1.87743,1.87744,1.87733,1.87744,30200000.0
2005-02-14 04:42:00,1.87738,1.87754,1.87735,1.87752,30900000.0
2005-02-14 04:43:00,1.8777,1.87797,1.87741,1.87741,92899999.0
2005-02-14 04:44:00,1.8775,1.8775,1.87724,1.87724,21500000.0
2005-02-14 04:45:00,1.87732,1.87732,1.87723,1.87723,16700000.0
2005-02-14 04:46:00,1.87727,1.87727,1.87702,1.87721,51700000.0
2005-02-14 04:47:00,1.87735,1.87757,1.87735,1.87741,24800000.0
2005-02-14 04:48:00,1.87747,1.87747,1.8773,1.87738,164800000.0
2005-02-14 04:49:00,1.87737,1.87746,1.87735,1.87746,84400002.0
2005-02-14 04:50:00,1.87747,1.8777,1.87747,1.87757,30500000.0
2005-02-14 04:51:00,1.87764,1.87765,1.87753,1.87753,14500000.0
2005-02-14 04:52:00,1.87762,1.87762,1.87758,1.87758,22599999.0
2005-02-14 04:53:00,1.87748,1.8775,1.87748,1.8775,6400000.0
2005-02-14 04:54:00,1.87755,1.87755,1.87755,1.87755,5500000.0
2005-02-14 04:55:00,1.87742,1.87753,1.87742,1.87748,55999999.0
2005-02-14 04:56:00,1.87748,1.87752,1.87743,1.87743,8900000.0
2005-02-14 04:57:00,1.87747,1.87761,1.87747,1.87757,116200002.0
2005-02-14 04:58:00,1.87762,1.87765,1.87719,1.87719,64700000.0
2005-02-14 04:59:00,1.8768,1.87739,1.87649,1.8773,58400001.0
2005-02-14 05:00:00,1.87734,1.87734,1.87722,1.87722,19500000.0
2005-02-14 05:01:00,1.87725,1.8773,1.87714,1.87714,73100000.0
2005-02-14 05:02:00,1.87732,1.87732,1.8772,1.8772,37900000.0
2005-02-14 05:03:00,1.87721,1.87726,1.87721,1.87726,30800000.0
2005-02-14 05:04:00,1.87732,1.87732,1.87722,1.87722,49000000.0
2005-02-14 05:05:00,1.87727,1.87733,1.87724,1.8773,66000000.0
2005-02-14 05:06:00,1.87719,1.87729,1.87717,1.87721,14846994.0
2005-02-14 05:07:00,1.87717,1.87717,1.87704,1.87704,32300000.0
2005-02-14 05:08:00,1.8768,1.877,1.87631,1.87697,131800001.0
2005-02-14 05:09:00,1.87721,1.87721,1.87697,1.87706,102299999.0
2005-02-14 05:10:00,1.87715,1.87715,1.87715,1.87715,1000000.0
2005-02-14 05:11:00,1.8771,1.8771,1.8771,1.8771,800000.0
2005-02-14 05:12:00,1.87713,1.87722,1.87707,1.87715,70400000.0
2005-02-14 05:13:00,1.87715,1.87744,1.87715,1.87715,80199998.0
2005-02-14 05:14:00,1.87723,1.87744,1.87713,1.87713,144699999.0
2005-02-14 05:15:00,1.87718,1.87729,1.87717,1.87722,71399999.0
2005-02-14 05:16:00,1.8773,1.8773,1.87639,1.87661,47200000.0
2005-02-14 05:17:00,1.87657,1.87697,1.87632,1.8769,54700000.0
2005-02-14 05:18:00,1.87668,1.87668,1.8763,1.87666,35700000.0
2005-02-14 05:19:00,1.87675,1.87675,1.87668,1.87671,106600002.0
2005-02-14 05:20:00,1.87652,1.87652,1.87627,1.87645,40399999.0
2005-02-14 05:21:00,1.87659,1.87684,1.87659,1.87673,39000000.0
2005-02-14 05:22:00,1.87688,1.87688,1.87673,1.87676,36400000.0
2005-02-14 05:23:00,1.87674,1.87674,1.87668,1.87668,22800000.0
2005-02-14 05:24:00,1.87659,1.87666,1.87659,1.87662,18900000.0
2005-02-14 05:25:00,1.87663,1.87672,1.87663,1.87666,83400001.0
2005-02-14 05:26:00,1.87662,1.87665,1.87656,1.8766,55900000.0
2005-02-14 05:27:00,1.87667,1.87668,1.87665,1.87668,20600000.0
2005-02-14 05:28:00,1.87675,1.87675,1.87668,1.87668,45000000.0
2005-02-14 05:29:00,1.87663,1.87666,1.87663,1.87663,64700000.0
2005-02-14 05:30:00,1.8767,1.87675,1.8767,1.87675,61600001.0
2005-02-14 05:31:00,1.87668,1.87668,1.87657,1.87657,41000000.0
2005-02-14 05:32:00,1.87672,1.87677,1.8766,1.87665,84099999.0
2005-02-14 05:33:00,1.87665,1.87665,1.87661,1.87662,26600000.0
2005-02-14 05:34:00,1.87663,1.87672,1.8764,1.87666,105199999.0
2005-02-14 05:35:00,1.87666,1.8767,1.87663,1.87663,34400001.0
2005-02-14 05:36:00,1.87661,1.87672,1.87661,1.87672,30400000.0
2005-02-14 05:37:00,1.8767,1.87673,1.87662,1.87666,65200002.0
2005-02-14 05:38:00,1.8768,1.8768,1.87669,1.87669,64299999.0
2005-02-14 05:39:00,1.87672,1.87672,1.87654,1.87654,28199999.0
2005-02-14 05:40:00,1.87655,1.87656,1.87638,1.87643,128699997.0
2005-02-14 05:41:00,1.87655,1.87667,1.8765,1.87651,99599997.0
2005-02-14 05:42:00,1.87663,1.87667,1.87663,1.87667,5100000.0
2005-02-14 05:43:00,1.87674,1.87678,1.87666,1.87666,53799999.0
2005-02-14 05:44:00,1.87667,1.87667,1.87645,1.87645,39100001.0
2005-02-14 05:45:00,1.87648,1.8767,1.87643,1.8767,98400000.0
2005-02-14 05:46:00,1.8767,1.8769,1.8767,1.87685,56799999.0
2005-02-14 05:47:00,1.87682,1.87692,1.87682,1.87687,43399999.0
2005-02-14 05:48:00,1.87685,1.87685,1.8768,1.87685,35000000.0
2005-02-14 05:49:00,1.87672,1.8768,1.87672,1.8768,35700001.0
2005-02-14 05:50:00,1.87683,1.87683,1.87679,1.87679,38900001.0
2005-02-14 05:51:00,1.87703,1.87762,1.87703,1.87744,99799999.0
2005-02-14 05:52:00,1.87753,1.87782,1.87744,1.8776,100600000.0
2005-02-14 05:53:00,1.87752,1.87758,1.87742,1.87751,76300001.0
2005-02-14 05:54:00,1.87736,1.87736,1.8764,1.87699,73100000.0
2005-02-14 05:55:00,1.87722,1.87747,1.87718,1.87718,52100000.0
2005-02-14 05:56:00,1.87712,1.87761,1.87712,1.87761,76199998.0
2005-02-14 05:57:00,1.87717,1.87745,1.87717,1.8774,40900000.0
2005-02-14 05:58:00,1.87773,1.87773,1.87756,1.8776,50600000.0
2005-02-14 05:59:00,1.87768,1.87775,1.87765,1.8777,77799998.0
2005-02-14 06:00:00,1.87775,1.87775,1.87765,1.87767,97599999.0
2005-02-14 06:01:00,1.87762,1.87762,1.87733,1.87734,25400000.0
2005-02-14 06:02:00,1.87762,1.87763,1.87737,1.8775,68400000.0
2005-02-14 06:03:00,1.87782,1.87782,1.87762,1.87774,70100003.0
2005-02-14 06:04:00,1.87777,1.87779,1.87731,1.87731,66000000.0
2005-02-14 06:05:00,1.87722,1.87735,1.87721,1.87735,59300000.0
2005-02-14 06:06:00,1.87733,1.87738,1.87728,1.87732,56000000.0
2005-02-14 06:07:00,1.87736,1.87737,1.87723,1.87723,53700000.0
2005-02-14 06:08:00,1.8773,1.87771,1.8773,1.87743,101499997.0
2005-02-14 06:09:00,1.87779,1.87783,1.87771,1.87771,116800000.0
2005-02-14 06:10:00,1.87766,1.87766,1.87748,1.8775,33900000.0
2005-02-14 06:11:00,1.8776,1.8776,1.8775,1.8775,106900001.0
2005-02-14 06:12:00,1.87757,1.87762,1.87751,1.87752,48500000.0
2005-02-14 06:13:00,1.87747,1.87749,1.87741,1.87741,24400000.0
2005-02-14 06:14:00,1.87747,1.87762,1.87747,1.87761,60199999.0
2005-02-14 06:15:00,1.87774,1.87774,1.87757,1.87767,57100000.0
2005-02-14 06:16:00,1.87755,1.87756,1.87738,1.87738,142899999.0
2005-02-14 06:17:00,1.87745,1.8776,1.87744,1.87744,34000000.0
2005-02-14 06:18:00,1.87746,1.87755,1.87736,1.8775,65400001.0
2005-02-14 06:19:00,1.87736,1.87754,1.87736,1.87747,117699998.0
2005-02-14 06:20:00,1.87726,1.87753,1.87726,1.87741,69900000.0
2005-02-14 06:21:00,1.87722,1.87722,1.87642,1.87693,82350000.0
2005-02-14 06:22:00,1.87683,1.87706,1.87654,1.87697,55099999.0
2005-02-14 06:23:00,1.87701,1.87701,1.87693,1.87693,24000000.0
2005-02-14 06:24:00,1.87697,1.87702,1.87693,1.877,80999999.0
2005-02-14 06:25:00,1.87698,1.87698,1.87668,1.87668,38300000.0
2005-02-14 06:26:00,1.8766,1.87665,1.87656,1.87665,31100000.0
2005-02-14 06:27:00,1.87668,1.87686,1.87668,1.87679,99700002.0
2005-02-14 06:28:00,1.87685,1.877,1.87675,1.87675,37900000.0
2005-02-14 06:29:00,1.87672,1.87687,1.87672,1.87687,42500000.0
2005-02-14 06:30:00,1.87687,1.87699,1.87683,1.87696,26700000.0
2005-02-14 06:31:00,1.87693,1.87694,1.87683,1.87683,17200000.0
2005-02-14 06:32:00,1.87694,1.87702,1.87666,1.87666,113800001.0
2005-02-14 06:33:00,1.87667,1.87686,1.87657,1.87657,126899996.0
2005-02-14 06:34:00,1.87647,1.87667,1.87647,1.87667,56400000.0
2005-02-14 06:35:00,1.87663,1.87663,1.87652,1.87652,9800000.0
2005-02-14 06:36:00,1.87654,1.87655,1.87641,1.87655,47600000.0
2005-02-14 06:37:00,1.87662,1.8767,1.87661,1.87661,48500000.0
2005-02-14 06:38:00,1.87688,1.87688,1.87682,1.87682,15900000.0
2005-02-14 06:39:00,1.8768,1.87701,1.8768,1.87691,65100001.0
2005-02-14 06:40:00,1.87708,1.87708,1.87678,1.87693,134500001.0
2005-02-14 06:41:00,1.87697,1.87704,1.87693,1.87698,135099998.0
2005-02-14 06:42:00,1.877,1.87704,1.87686,1.87695,34700000.0
2005-02-14 06:43:00,1.87707,1.87711,1.87697,1.87699,47200000.0
2005-02-14 06:44:00,1.87704,1.87704,1.87685,1.87686,32500000.0
2005-02-14 06:45:00,1.87691,1.87694,1.87683,1.87683,77999998.0
2005-02-14 06:46:00,1.877,1.877,1.87684,1.8769,77299998.0
2005-02-14 06:47:00,1.87696,1.87696,1.87685,1.87685,68200000.0
2005-02-14 06:48:00,1.8769,1.8769,1.87671,1.87684,87500001.0
2005-02-14 06:49:00,1.87682,1.87689,1.87678,1.87679,71000000.0
2005-02-14 06:50:00,1.87683,1.87689,1.87676,1.87677,29100000.0
2005-02-14 06:51:00,1.87687,1.87704,1.87687,1.87692,26700000.0
2005-02-14 06:52:00,1.87696,1.87712,1.87679,1.87702,56399999.0
2005-02-14 06:53:00,1.87708,1.87708,1.87686,1.87686,40700000.0
2005-02-14 06:54:00,1.87708,1.87708,1.87697,1.87699,52300001.0
2005-02-14 06:55:00,1.87692,1.87704,1.87692,1.87692,46100000.0
2005-02-14 06:56:00,1.87686,1.87708,1.87686,1.8769,70000000.0
2005-02-14 06:57:00,1.87694,1.87707,1.87692,1.87692,65900000.0
2005-02-14 06:58:00,1.87705,1.87705,1.87705,1.87705,23600000.0
2005-02-14 06:59:00,1.877,1.87703,1.8769,1.8769,43700001.0
2005-02-14 07:00:00,1.87707,1.8771,1.87692,1.87692,21100000.0
2005-02-14 07:01:00,1.87707,1.87715,1.877,1.87705,85500000.0
2005-02-14 07:02:00,1.87713,1.87715,1.87713,1.87715,42399998.0
2005-02-14 07:03:00,1.8771,1.87717,1.8771,1.8771,72300001.0
2005-02-14 07:04:00,1.87704,1.87704,1.87691,1.87691,12600000.0
2005-02-14 07:05:00,1.87697,1.87705,1.8769,1.8769,122700001.0
2005-02-14 07:06:00,1.87692,1.87698,1.8767,1.87677,70499999.0
2005-02-14 07:07:00,1.87702,1.87702,1.87681,1.87681,44400001.0
2005-02-14 07:08:00,1.877,1.87702,1.87689,1.87702,49999999.0
2005-02-14 07:09:00,1.877,1.877,1.8769,1.877,48900000.0
2005-02-14 07:10:00,1.877,1.87705,1.877,1.87705,8800000.0
2005-02-14 07:11:00,1.87703,1.87715,1.87697,1.8771,89099999.0
2005-02-14 07:12:00,1.87704,1.87717,1.87701,1.87705,97000001.0
2005-02-14 07:13:00,1.87715,1.87715,1.87691,1.87691,66800000.0
2005-02-14 07:14:00,1.87689,1.87724,1.87689,1.87709,97800000.0
2005-02-14 07:15:00,1.87727,1.87731,1.87713,1.8772,91600000.0
2005-02-14 07:16:00,1.87738,1.87738,1.87715,1.87719,16600000.0
2005-02-14 07:17:00,1.87722,1.87722,1.87703,1.87708,63099998.0
2005-02-14 07:18:00,1.87708,1.87736,1.87708,1.87718,108599996.0
2005-02-14 07:19:00,1.87711,1.87722,1.87711,1.87716,39900000.0
2005-02-14 07:20:00,1.87718,1.87725,1.87715,1.87725,40800000.0
2005-02-14 07:21:00,1.8772,1.87728,1.8772,1.87725,58100000.0
2005-02-14 07:22:00,1.87718,1.8772,1.87717,1.87717,18200000.0
2005-02-14 07:23:00,1.87708,1.87708,1.87697,1.87697,5500000.0
2005-02-14 07:24:00,1.87687,1.87692,1.8768,1.8768,75600001.0
2005-02-14 07:25:00,1.87688,1.87693,1.87676,1.87688,92800000.0
2005-02-14 07:26:00,1.87687,1.8769,1.87678,1.87678,77300000.0
2005-02-14 07:27:00,1.87683,1.87691,1.87682,1.87686,80100001.0
2005-02-14 07:28:00,1.87677,1.87677,1.87671,1.87671,35900001.0
2005-02-14 07:29:00,1.8766,1.8766,1.87626,1.87649,47799999.0
2005-02-14 07:30:00,1.87657,1.87657,1.87648,1.87648,3200000.0
2005-02-14 07:31:00,1.87639,1.87647,1.87637,1.87647,57700001.0
2005-02-14 07:32:00,1.87649,1.87654,1.87642,1.87642,55700000.0
2005-02-14 07:33:00,1.87648,1.87653,1.87642,1.87647,45100000.0
2005-02-14 07:34:00,1.87642,1.87658,1.87642,1.8765,61800001.0
2005-02-14 07:35:00,1.87658,1.87663,1.87652,1.87652,78700000.0
2005-02-14 07:36:00,1.87662,1.87662,1.87652,1.87652,48800000.0
2005-02-14 07:37:00,1.87662,1.87662,1.87652,1.87656,65200001.0
2005-02-14 07:38:00,1.87658,1.87667,1.87658,1.8766,56200001.0
2005-02-14 07:39:00,1.87665,1.87686,1.87665,1.87671,42800000.0
2005-02-14 07:40:00,1.87658,1.8766,1.87649,1.87658,39500000.0
2005-02-14 07:41:00,1.8766,1.8767,1.87654,1.87654,41000000.0
2005-02-14 07:42:00,1.87657,1.87657,1.87636,1.87636,106399999.0
2005-02-14 07:43:00,1.87641,1.87646,1.87624,1.87632,86700000.0
2005-02-14 07:44:00,1.87642,1.8765,1.87636,1.87643,106999998.0
2005-02-14 07:45:00,1.87637,1.87642,1.87632,1.87632,27300000.0
2005-02-14 07:46:00,1.87633,1.87644,1.87633,1.8764,49000000.0
2005-02-14 07:47:00,1.87645,1.87658,1.87644,1.8765,37900000.0
2005-02-14 07:48:00,1.87662,1.87662,1.87656,1.87656,17900000.0
2005-02-14 07:49:00,1.87664,1.87679,1.87664,1.87667,55800002.0
2005-02-14 07:50:00,1.87653,1.87653,1.87644,1.87644,8700000.0
2005-02-14 07:51:00,1.87642,1.87651,1.87642,1.87642,88400001.0
2005-02-14 07:52:00,1.87654,1.87676,1.87654,1.87671,46900000.0
2005-02-14 07:53:00,1.87682,1.87682,1.87664,1.87664,80000001.0
2005-02-14 07:54:00,1.87668,1.87668,1.87644,1.87648,67600000.0
2005-02-14 07:55:00,1.87646,1.87646,1.87643,1.87643,16200000.0
2005-02-14 07:56:00,1.87637,1.87637,1.87626,1.87626,9700000.0
2005-02-14 07:57:00,1.87621,1.87622,1.87612,1.87619,51000000.0
2005-02-14 07:58:00,1.876,1.87613,1.87594,1.87613,90099998.0
2005-02-14 07:59:00,1.8761,1.87615,1.876,1.87608,20500000.0
2005-02-14 08:00:00,1.87604,1.87606,1.87604,1.87606,7600000.0
2005-02-14 08:01:00,1.87615,1.87615,1.87605,1.87605,116300001.0
2005-02-14 08:02:00,1.8761,1.87615,1.87607,1.8761,43000000.0
2005-02-14 08:03:00,1.8761,1.87617,1.87608,1.87608,49999999.0
2005-02-14 08:04:00,1.8761,1.87614,1.87605,1.87607,61400000.0
2005-02-14 08:05:00,1.87612,1.87632,1.87606,1.87619,67100000.0
2005-02-14 08:06:00,1.87621,1.87621,1.87617,1.87617,34700001.0
2005-02-14 08:07:00,1.87588,1.87607,1.87588,1.87594,48000000.0
2005-02-14 08:08:00,1.87592,1.87603,1.87592,1.87598,47200000.0
2005-02-14 08:09:00,1.87594,1.87607,1.87594,1.87607,102600000.0
2005-02-14 08:10:00,1.87603,1.87635,1.87603,1.87618,82499998.0
2005-02-14 08:11:00,1.87618,1.87618,1.87612,1.87612,66699999.0
2005-02-14 08:12:00,1.87616,1.87631,1.87612,1.87612,125900003.0
2005-02-14 08:13:00,1.87608,1.87609,1.876,1.876,27500000.0
2005-02-14 08:14:00,1.87613,1.87613,1.87602,1.87602,27999999.0
2005-02-14 08:15:00,1.87609,1.87609,1.87572,1.87578,95899999.0
2005-02-14 08:16:00,1.8757,1.8758,1.8757,1.8758,31100000.0
2005-02-14 08:17:00,1.87591,1.8761,1.87584,1.87594,101800001.0
2005-02-14 08:18:00,1.87603,1.87603,1.8758,1.8758,36300000.0
2005-02-14 08:19:00,1.87576,1.87576,1.87566,1.87575,33300000.0
2005-02-14 08:20:00,1.8758,1.87605,1.8758,1.87597,48600000.0
2005-02-14 08:21:00,1.87583,1.87593,1.87572,1.87579,70199999.0
2005-02-14 08:22:00,1.8758,1.87595,1.87566,1.8757,49499999.0
2005-02-14 08:23:00,1.87597,1.8761,1.87596,1.87604,83699999.0
2005-02-14 08:24:00,1.87594,1.87594,1.87576,1.8758,50000001.0
2005-02-14 08:25:00,1.87567,1.87573,1.87564,1.87567,36200000.0
2005-02-14 08:26:00,1.87576,1.87589,1.87571,1.87573,91399999.0
2005-02-14 08:27:00,1.87572,1.87582,1.87571,1.87571,56099999.0
2005-02-14 08:28:00,1.87575,1.8759,1.87575,1.87587,44599999.0
2005-02-14 08:29:00,1.87594,1.87594,1.87584,1.87587,37600000.0
2005-02-14 08:30:00,1.87598,1.87615,1.87596,1.87615,62700000.0
2005-02-14 08:31:00,1.87618,1.87627,1.8761,1.87618,50100000.0
2005-02-14 08:32:00,1.87624,1.87625,1.87616,1.8762,83900000.0
2005-02-14 08:33:00,1.87615,1.87615,1.87602,1.8761,71499999.0
2005-02-14 08:34:00,1.87613,1.87617,1.87602,1.87602,46300000.0
2005-02-14 08:35:00,1.876,1.876,1.87547,1.87564,74000000.0
2005-02-14 08:36:00,1.87594,1.876,1.87583,1.87594,69599999.0
2005-02-14 08:37:00,1.87603,1.87604,1.87598,1.876,64399998.0
2005-02-14 08:38:00,1.8761,1.87627,1.87604,1.8761,77000000.0
2005-02-14 08:39:00,1.87608,1.87624,1.87608,1.87624,64400000.0
2005-02-14 08:40:00,1.87619,1.87631,1.87605,1.87605,77700001.0
2005-02-14 08:41:00,1.87621,1.87621,1.87601,1.87602,75799998.0
2005-02-14 08:42:00,1.87623,1.87623,1.876,1.87607,62600001.0
2005-02-14 08:43:00,1.87602,1.87602,1.87587,1.87589,91800000.0
2005-02-14 08:44:00,1.87601,1.8761,1.87595,1.87595,38000000.0
2005-02-14 08:45:00,1.876,1.876,1.87569,1.87586,78499998.0
2005-02-14 08:46:00,1.87578,1.87589,1.87576,1.87587,35100001.0
2005-02-14 08:47:00,1.87577,1.8758,1.87536,1.87536,42200000.0
2005-02-14 08:48:00,1.87531,1.87531,1.87515,1.87515,98000000.0
2005-02-14 08:49:00,1.87525,1.87525,1.8752,1.87522,27500000.0
2005-02-14 08:50:00,1.87518,1.87528,1.87507,1.87507,47799999.0
2005-02-14 08:51:00,1.87522,1.87527,1.8751,1.87522,54400001.0
2005-02-14 08:52:00,1.87525,1.87547,1.87525,1.87529,89300000.0
2005-02-14 08:53:00,1.87545,1.87568,1.8754,1.87548,61800000.0
2005-02-14 08:54:00,1.87587,1.87589,1.87568,1.87585,115300000.0
2005-02-14 08:55:00,1.8759,1.8759,1.87563,1.87579,40000000.0
2005-02-14 08:56:00,1.87582,1.87582,1.87565,1.87565,25700000.0
2005-02-14 08:57:00,1.87581,1.87581,1.87574,1.87574,18700000.0
2005-02-14 08:58:00,1.87568,1.87568,1.87554,1.87564,66399998.0
2005-02-14 08:59:00,1.87573,1.87573,1.87562,1.87562,16200000.0
2005-02-14 09:00:00,1.87568,1.87568,1.87556,1.87556,58300000.0
2005-02-14 09:01:00,1.87572,1.87575,1.87562,1.87564,124599998.0
2005-02-14 09:02:00,1.8759,1.8759,1.87575,1.87585,105700001.0
2005-02-14 09:03:00,1.87589,1.8759,1.87573,1.87579,88500000.0
2005-02-14 09:04:00,1.87577,1.87577,1.87525,1.87535,65000000.0
2005-02-14 09:05:00,1.87538,1.87552,1.8752,1.87552,64800000.0
2005-02-14 09:06:00,1.87579,1.87584,1.87566,1.87578,60900000.0
2005-02-14 09:07:00,1.87581,1.8759,1.87575,1.87575,80299999.0
2005-02-14 09:08:00,1.8757,1.87576,1.87554,1.87554,86000001.0
2005-02-14 09:09:00,1.8757,1.8757,1.87546,1.87552,49300000.0
2005-02-14 09:10:00,1.87558,1.87566,1.87558,1.87565,77199999.0
2005-02-14 09:11:00,1.8756,1.87574,1.8756,1.87568,70300001.0
2005-02-14 09:12:00,1.8757,1.87582,1.8757,1.87577,71700000.0
2005-02-14 09:13:00,1.8758,1.8758,1.87562,1.87573,62800000.0
2005-02-14 09:14:00,1.87563,1.87582,1.87547,1.87572,131500000.0
2005-02-14 09:15:00,1.87579,1.8759,1.87572,1.87586,24100000.0
2005-02-14 09:16:00,1.87583,1.87632,1.87583,1.87625,74100000.0
2005-02-14 09:17:00,1.87645,1.87645,1.87619,1.87622,150199995.0
2005-02-14 09:18:00,1.87623,1.87623,1.87597,1.87597,22800000.0
2005-02-14 09:19:00,1.87588,1.87597,1.87588,1.87597,40400000.0
2005-02-14 09:20:00,1.87604,1.87617,1.87604,1.8761,62000001.0
2005-02-14 09:21:00,1.8761,1.87627,1.8761,1.87627,72900001.0
2005-02-14 09:22:00,1.87627,1.87627,1.87615,1.87615,51100000.0
2005-02-14 09:23:00,1.87624,1.87624,1.87611,1.87617,81300000.0
2005-02-14 09:24:00,1.87611,1.87611,1.87593,1.87593,51700001.0
2005-02-14 09:25:00,1.87584,1.87597,1.87578,1.8758,105000003.0
2005-02-14 09:26:00,1.87585,1.87585,1.87562,1.87568,46000000.0
2005-02-14 09:27:00,1.87577,1.87579,1.87546,1.87556,100500000.0
2005-02-14 09:28:00,1.87562,1.87562,1.87545,1.87545,56400001.0
2005-02-14 09:29:00,1.87547,1.87547,1.87509,1.8753,105400002.0
2005-02-14 09:30:00,1.8754,1.87554,1.87538,1.87539,99000000.0
2005-02-14 09:31:00,1.8753,1.87539,1.87513,1.8752,127500001.0
2005-02-14 09:32:00,1.8754,1.87552,1.87526,1.87542,88800001.0
2005-02-14 09:33:00,1.8756,1.8756,1.87545,1.87557,87900000.0
2005-02-14 09:34:00,1.87562,1.87576,1.87562,1.87562,34000000.0
2005-02-14 09:35:00,1.87577,1.87579,1.87561,1.87569,55300000.0
2005-02-14 09:36:00,1.87551,1.87571,1.87548,1.87571,111200000.0
2005-02-14 09:37:00,1.87586,1.87588,1.87568,1.87572,11300000.0
2005-02-14 09:38:00,1.87584,1.87598,1.87584,1.87593,85799999.0
2005-02-14 09:39:00,1.87591,1.87616,1.87591,1.8761,104700003.0
2005-02-14 09:40:00,1.8761,1.87625,1.8761,1.87622,36300000.0
2005-02-14 09:41:00,1.87617,1.87626,1.87599,1.87622,28700000.0
2005-02-14 09:42:00,1.87631,1.87631,1.87613,1.87613,3800000.0
2005-02-14 09:43:00,1.87618,1.87638,1.87616,1.87632,79100001.0
2005-02-14 09:44:00,1.87644,1.8765,1.87637,1.87647,155400003.0
2005-02-14 09:45:00,1.87642,1.87642,1.87593,1.87593,69299999.0
2005-02-14 09:46:00,1.87587,1.87587,1.87526,1.87535,76099999.0
2005-02-14 09:47:00,1.87531,1.87536,1.87523,1.87528,55800000.0
2005-02-14 09:48:00,1.87535,1.87535,1.87509,1.87509,36649999.0
2005-02-14 09:49:00,1.87516,1.8753,1.87503,1.87503,93600002.0
2005-02-14 09:50:00,1.87515,1.87536,1.87515,1.87531,41400001.0
2005-02-14 09:51:00,1.87547,1.87566,1.87547,1.87553,56000000.0
2005-02-14 09:52:00,1.87552,1.87571,1.87552,1.87567,20400000.0
2005-02-14 09:53:00,1.87587,1.87599,1.87566,1.87599,51300000.0
2005-02-14 09:54:00,1.87601,1.87649,1.87597,1.87646,84799998.0
2005-02-14 09:55:00,1.8766,1.8766,1.87621,1.87621,80499999.0
2005-02-14 09:56:00,1.8764,1.8764,1.87629,1.87632,51500000.0
2005-02-14 09:57:00,1.87624,1.87624,1.87616,1.87622,53000000.0
2005-02-14 09:58:00,1.87628,1.87628,1.87603,1.87607,45100000.0
2005-02-14 09:59:00,1.87614,1.87644,1.87614,1.87628,36300000.0
2005-02-14 10:00:00,1.87628,1.87646,1.87627,1.87642,77100001.0
2005-02-14 10:01:00,1.87656,1.87668,1.8765,1.87665,95400000.0
2005-02-14 10:02:00,1.87679,1.8769,1.87671,1.87678,123569999.0
2005-02-14 10:03:00,1.8769,1.87704,1.8768,1.87694,61999999.0
2005-02-14 10:04:00,1.87704,1.87717,1.87686,1.87686,83200001.0
2005-02-14 10:05:00,1.87688,1.87764,1.87688,1.87735,139899998.0
2005-02-14 10:06:00,1.8777,1.87777,1.87712,1.87712,89899999.0
2005-02-14 10:07:00,1.87712,1.87719,1.87704,1.87717,63000000.0
2005-02-14 10:08:00,1.87703,1.87703,1.87694,1.87697,111400003.0
2005-02-14 10:09:00,1.87691,1.87706,1.8769,1.87691,68000001.0
2005-02-14 10:10:00,1.87691,1.8771,1.87687,1.87692,94800002.0
2005-02-14 10:11:00,1.87687,1.8772,1.87687,1.8771,60899999.0
2005-02-14 10:12:00,1.87712,1.8772,1.87699,1.877,42700000.0
2005-02-14 10:13:00,1.87688,1.87695,1.87679,1.87679,55500000.0
2005-02-14 10:14:00,1.87694,1.87712,1.87688,1.87694,38800000.0
2005-02-14 10:15:00,1.87705,1.87769,1.87705,1.87769,43600001.0
2005-02-14 10:16:00,1.87792,1.87814,1.87787,1.87814,37700000.0
2005-02-14 10:17:00,1.87825,1.87825,1.8779,1.8779,62099999.0
2005-02-14 10:18:00,1.87787,1.87796,1.87537,1.87537,81500001.0
2005-02-14 10:19:00,1.87782,1.87795,1.87772,1.87788,107699999.0
2005-02-14 10:20:00,1.87781,1.87788,1.87764,1.87768,50900000.0
2005-02-14 10:21:00,1.87771,1.87775,1.87766,1.87768,134400000.0
2005-02-14 10:22:00,1.87778,1.87802,1.87778,1.87791,39699999.0
2005-02-14 10:23:00,1.87815,1.87837,1.87814,1.87835,90600000.0
2005-02-14 10:24:00,1.879,1.87928,1.87876,1.87916,73599999.0
2005-02-14 10:25:00,1.8794,1.87958,1.87926,1.87935,87800001.0
2005-02-14 10:26:00,1.8794,1.87942,1.87929,1.87939,72600000.0
2005-02-14 10:27:00,1.87932,1.87932,1.87903,1.87908,56599999.0
2005-02-14 10:28:00,1.87918,1.87955,1.87914,1.87942,99400000.0
2005-02-14 10:29:00,1.87835,1.87882,1.87683,1.87882,28199999.0
2005-02-14 10:30:00,1.87996,1.87996,1.87985,1.87985,52800000.0
2005-02-14 10:31:00,1.87987,1.87987,1.87968,1.87968,83299998.0
2005-02-14 10:32:00,1.87967,1.87983,1.87967,1.87974,61300002.0
2005-02-14 10:33:00,1.87975,1.88006,1.87975,1.87996,54000000.0
2005-02-14 10:34:00,1.87963,1.88093,1.87924,1.88093,108099998.0
2005-02-14 10:35:00,1.88089,1.88094,1.88061,1.88061,98399998.0
2005-02-14 10:36:00,1.88073,1.88091,1.88073,1.88091,42200000.0
2005-02-14 10:37:00,1.88103,1.88142,1.88093,1.88127,87700000.0
2005-02-14 10:38:00,1.8813,1.88158,1.8813,1.88158,38000000.0
2005-02-14 10:39:00,1.88097,1.88136,1.88001,1.88128,95800000.0
2005-02-14 10:40:00,1.88125,1.88125,1.88092,1.88098,41400000.0
2005-02-14 10:41:00,1.88083,1.88091,1.88052,1.88052,29500000.0
2005-02-14 10:42:00,1.88084,1.88118,1.88084,1.88103,64750000.0
2005-02-14 10:43:00,1.88112,1.8813,1.8811,1.88125,89900001.0
2005-02-14 10:44:00,1.88147,1.8815,1.88132,1.88133,38600000.0
2005-02-14 10:45:00,1.8813,1.8813,1.88095,1.88095,20299999.0
2005-02-14 10:46:00,1.88074,1.88085,1.88071,1.88084,74099999.0
2005-02-14 10:47:00,1.88076,1.8809,1.88071,1.88079,56200000.0
2005-02-14 10:48:00,1.88075,1.88092,1.88075,1.88088,96799998.0
2005-02-14 10:49:00,1.88094,1.88102,1.8808,1.88093,65500000.0
2005-02-14 10:50:00,1.88085,1.88097,1.88085,1.8809,36000000.0
2005-02-14 10:51:00,1.88103,1.88104,1.88096,1.88101,76299999.0
2005-02-14 10:52:00,1.88123,1.8815,1.88112,1.88123,46800001.0
2005-02-14 10:53:00,1.88113,1.88113,1.88097,1.88102,60700000.0
2005-02-14 10:54:00,1.88127,1.88132,1.8812,1.8812,74799998.0
2005-02-14 10:55:00,1.88123,1.88139,1.88107,1.88133,100800000.0
2005-02-14 10:56:00,1.88134,1.88165,1.88134,1.88164,122199999.0
2005-02-14 10:57:00,1.88203,1.8824,1.88194,1.8824,80799999.0
2005-02-14 10:58:00,1.88273,1.88282,1.88247,1.88247,131700000.0
2005-02-14 10:59:00,1.88242,1.88253,1.88212,1.88212,52200000.0
2005-02-14 11:00:00,1.88212,1.88212,1.88045,1.88174,78300000.0
2005-02-14 11:01:00,1.88209,1.88212,1.88191,1.88198,71400000.0
2005-02-14 11:02:00,1.88198,1.88202,1.88189,1.88189,75100000.0
2005-02-14 11:03:00,1.88185,1.88185,1.88166,1.88174,52500000.0
2005-02-14 11:04:00,1.8818,1.88185,1.88165,1.88165,78700000.0
2005-02-14 11:05:00,1.88187,1.88202,1.88175,1.88196,150100003.0
2005-02-14 11:06:00,1.8821,1.88212,1.88186,1.88191,80249998.0
2005-02-14 11:07:00,1.88205,1.88205,1.8815,1.8815,70500001.0
2005-02-14 11:08:00,1.88162,1.88166,1.8815,1.88164,115300000.0
2005-02-14 11:09:00,1.88166,1.88185,1.88166,1.88174,51100000.0
2005-02-14 11:10:00,1.88188,1.88188,1.88177,1.88185,43500000.0
2005-02-14 11:11:00,1.88192,1.88202,1.88192,1.88193,30200000.0
2005-02-14 11:12:00,1.88195,1.88195,1.88152,1.88152,61600000.0
2005-02-14 11:13:00,1.88155,1.88155,1.88133,1.88139,84099999.0
2005-02-14 11:14:00,1.88147,1.88162,1.8814,1.88141,58700000.0
2005-02-14 11:15:00,1.88147,1.88163,1.88147,1.88163,14000000.0
2005-02-14 11:16:00,1.88158,1.88216,1.88146,1.88216,46200001.0
2005-02-14 11:17:00,1.88225,1.88233,1.88164,1.8818,77200001.0
2005-02-14 11:18:00,1.88196,1.882,1.88184,1.88193,54500000.0
2005-02-14 11:19:00,1.88184,1.88189,1.88157,1.88168,50900000.0
2005-02-14 11:20:00,1.8816,1.8816,1.88145,1.88145,2800000.0
2005-02-14 11:21:00,1.88137,1.88137,1.8811,1.88115,71800001.0
2005-02-14 11:22:00,1.88106,1.88106,1.88083,1.88097,117699999.0
2005-02-14 11:23:00,1.88116,1.88134,1.8811,1.88134,70199999.0
2005-02-14 11:24:00,1.88141,1.8817,1.8813,1.8817,38400000.0
2005-02-14 11:25:00,1.88152,1.88168,1.88138,1.88166,44200000.0
2005-02-14 11:26:00,1.88175,1.88194,1.88175,1.8818,27900000.0
2005-02-14 11:27:00,1.8818,1.88189,1.88161,1.88161,32100000.0
2005-02-14 11:28:00,1.8816,1.8816,1.8815,1.88156,52900000.0
2005-02-14 11:29:00,1.88142,1.88158,1.8812,1.88139,74099998.0
2005-02-14 11:30:00,1.8816,1.88253,1.8805,1.8805,48500000.0
2005-02-14 11:31:00,1.88091,1.8813,1.88059,1.8813,75500000.0
2005-02-14 11:32:00,1.8814,1.8814,1.88077,1.88098,46000000.0
2005-02-14 11:33:00,1.88092,1.88092,1.88063,1.88065,99200001.0
2005-02-14 11:34:00,1.88067,1.8807,1.88043,1.88047,36900000.0
2005-02-14 11:35:00,1.88042,1.88044,1.88008,1.88018,105599999.0
2005-02-14 11:36:00,1.88005,1.88093,1.88,1.88093,133999998.0
2005-02-14 11:37:00,1.88089,1.881,1.88075,1.88075,88200002.0
2005-02-14 11:38:00,1.8809,1.881,1.8809,1.88091,38299999.0
2005-02-14 11:39:00,1.88089,1.88115,1.88089,1.88111,38300000.0
2005-02-14 11:40:00,1.88111,1.88131,1.88111,1.8813,88799999.0
2005-02-14 11:41:00,1.8813,1.88139,1.88113,1.88128,33200000.0
2005-02-14 11:42:00,1.88135,1.88155,1.88135,1.88155,101399999.0
2005-02-14 11:43:00,1.88168,1.88191,1.88168,1.88174,45800000.0
2005-02-14 11:44:00,1.88175,1.88175,1.88156,1.88158,62599999.0
2005-02-14 11:45:00,1.88163,1.88225,1.88134,1.88221,36500000.0
2005-02-14 11:46:00,1.88232,1.88256,1.88232,1.8824,60900001.0
2005-02-14 11:47:00,1.8823,1.88272,1.88165,1.8826,107899999.0
2005-02-14 11:48:00,1.88279,1.88354,1.88275,1.88354,92700001.0
2005-02-14 11:49:00,1.88348,1.88373,1.88348,1.8837,99600001.0
2005-02-14 11:50:00,1.88403,1.88436,1.88378,1.88436,147149999.0
2005-02-14 11:51:00,1.88453,1.88453,1.88415,1.88419,33500000.0
2005-02-14 11:52:00,1.8835,1.88472,1.88271,1.88472,85899998.0
2005-02-14 11:53:00,1.88528,1.8853,1.88511,1.88515,59700000.0
2005-02-14 11:54:00,1.88495,1.88495,1.88469,1.88469,99799998.0
2005-02-14 11:55:00,1.88473,1.88473,1.88462,1.88467,60800000.0
2005-02-14 11:56:00,1.88472,1.88482,1.88452,1.88452,72599999.0
2005-02-14 11:57:00,1.8845,1.8847,1.88443,1.8847,45400000.0
2005-02-14 11:58:00,1.88488,1.88539,1.88488,1.88536,42399999.0
2005-02-14 11:59:00,1.88557,1.8861,1.88548,1.88548,41600000.0
2005-02-14 12:00:00,1.8858,1.886,1.88566,1.88597,80949999.0
2005-02-14 12:01:00,1.88608,1.88632,1.886,1.88625,89500002.0
2005-02-14 12:02:00,1.88652,1.88663,1.88638,1.88642,62400001.0
2005-02-14 12:03:00,1.88661,1.88661,1.88627,1.88627,39500000.0
2005-02-14 12:04:00,1.88583,1.88583,1.88358,1.88562,73700000.0
2005-02-14 12:05:00,1.88614,1.8863,1.8861,1.88625,61500000.0
2005-02-14 12:06:00,1.88613,1.88613,1.88598,1.88603,51899999.0
2005-02-14 12:07:00,1.8862,1.8862,1.88596,1.88598,53099999.0
2005-02-14 12:08:00,1.88607,1.88607,1.88592,1.88592,51099999.0
2005-02-14 12:09:00,1.88594,1.88594,1.88581,1.88587,72900001.0
2005-02-14 12:10:00,1.88583,1.88583,1.88572,1.88583,34300000.0
2005-02-14 12:11:00,1.8857,1.88598,1.88554,1.88598,78100001.0
2005-02-14 12:12:00,1.88612,1.8862,1.88611,1.88611,43900000.0
2005-02-14 12:13:00,1.88615,1.88615,1.886,1.88601,20700000.0
2005-02-14 12:14:00,1.88611,1.88611,1.88577,1.88577,39800000.0
2005-02-14 12:15:00,1.88588,1.88588,1.88577,1.88577,9000000.0
2005-02-14 12:16:00,1.88579,1.88579,1.88553,1.88559,54600001.0
2005-02-14 12:17:00,1.88561,1.88561,1.88536,1.88542,80800001.0
2005-02-14 12:18:00,1.88538,1.88538,1.88532,1.88533,34699999.0
2005-02-14 12:19:00,1.88542,1.88542,1.88517,1.88517,68000000.0
2005-02-14 12:20:00,1.88532,1.88532,1.88505,1.88507,62900000.0
2005-02-14 12:21:00,1.88518,1.88547,1.88511,1.88532,66700000.0
2005-02-14 12:22:00,1.88544,1.88547,1.8854,1.8854,63700000.0
2005-02-14 12:23:00,1.88557,1.88559,1.88526,1.88539,72200000.0
2005-02-14 12:24:00,1.88547,1.88567,1.88547,1.88553,62200001.0
2005-02-14 12:25:00,1.88559,1.88583,1.88555,1.88555,87799998.0
2005-02-14 12:26:00,1.88548,1.88548,1.88527,1.88537,28600000.0
2005-02-14 12:27:00,1.88529,1.88529,1.88526,1.88526,5200000.0
2005-02-14 12:28:00,1.88534,1.88534,1.88511,1.88511,99700001.0
2005-02-14 12:29:00,1.88532,1.88532,1.88516,1.88527,84299999.0
2005-02-14 12:30:00,1.88532,1.88548,1.88526,1.88532,81900002.0
2005-02-14 12:31:00,1.88545,1.88545,1.885,1.88529,67300000.0
2005-02-14 12:32:00,1.88532,1.88545,1.88528,1.88531,45400000.0
2005-02-14 12:33:00,1.88528,1.88528,1.88511,1.88522,45199999.0
2005-02-14 12:34:00,1.88542,1.88554,1.88511,1.88511,58000001.0
2005-02-14 12:35:00,1.88522,1.88529,1.88509,1.8851,41200000.0
2005-02-14 12:36:00,1.88513,1.88526,1.88501,1.88518,114699998.0
2005-02-14 12:37:00,1.885,1.885,1.88477,1.88488,55900000.0
2005-02-14 12:38:00,1.8851,1.88533,1.88503,1.88525,81900000.0
2005-02-14 12:39:00,1.88528,1.88528,1.88486,1.8849,86899999.0
2005-02-14 12:40:00,1.88494,1.88516,1.8849,1.8849,60800000.0
2005-02-14 12:41:00,1.8849,1.88508,1.8849,1.88498,51900000.0
2005-02-14 12:42:00,1.88495,1.88495,1.8843,1.8843,47300000.0
2005-02-14 12:43:00,1.88428,1.88465,1.88428,1.88465,173699998.0
2005-02-14 12:44:00,1.88474,1.88493,1.88474,1.88488,92900000.0
2005-02-14 12:45:00,1.8849,1.8849,1.88472,1.8848,26900000.0
2005-02-14 12:46:00,1.88495,1.88495,1.8848,1.8848,77599997.0
2005-02-14 12:47:00,1.88476,1.88492,1.88472,1.88482,56200001.0
2005-02-14 12:48:00,1.88482,1.88489,1.88449,1.88449,43100001.0
2005-02-14 12:49:00,1.8846,1.8846,1.88443,1.88455,61600001.0
2005-02-14 12:50:00,1.88452,1.88452,1.88426,1.88436,89200000.0
2005-02-14 12:51:00,1.88432,1.88448,1.88432,1.88445,47500001.0
2005-02-14 12:52:00,1.88448,1.88455,1.88445,1.88448,75500001.0
2005-02-14 12:53:00,1.88443,1.88443,1.88416,1.88422,82599998.0
2005-02-14 12:54:00,1.88419,1.88429,1.88408,1.88418,108600001.0
2005-02-14 12:55:00,1.88418,1.88437,1.88415,1.88437,50700000.0
2005-02-14 12:56:00,1.88435,1.88435,1.88404,1.88404,70399998.0
2005-02-14 12:57:00,1.88423,1.88436,1.88411,1.8843,92400000.0
2005-02-14 12:58:00,1.88443,1.88443,1.88424,1.88432,27000000.0
2005-02-14 12:59:00,1.88395,1.8842,1.88395,1.8842,11400000.0
2005-02-14 13:00:00,1.88434,1.88434,1.88424,1.88433,86899999.0
2005-02-14 13:01:00,1.8843,1.88447,1.88429,1.88446,51700000.0
2005-02-14 13:02:00,1.88443,1.8846,1.88443,1.88448,64300000.0
2005-02-14 13:03:00,1.88469,1.88469,1.88438,1.88438,68100002.0
2005-02-14 13:04:00,1.88438,1.88472,1.88437,1.88466,73499999.0
2005-02-14 13:05:00,1.88467,1.88481,1.88467,1.88479,55350000.0
2005-02-14 13:06:00,1.88508,1.88508,1.8849,1.8849,39300000.0
2005-02-14 13:07:00,1.88507,1.88508,1.88496,1.885,92500000.0
2005-02-14 13:08:00,1.8852,1.88536,1.88515,1.88525,79300001.0
2005-02-14 13:09:00,1.88535,1.88545,1.88523,1.88532,26700000.0
2005-02-14 13:10:00,1.88538,1.88555,1.88538,1.88552,29200000.0
2005-02-14 13:11:00,1.88572,1.88574,1.8855,1.88573,107200000.0
2005-02-14 13:12:00,1.8857,1.88578,1.88553,1.88576,49700000.0
2005-02-14 13:13:00,1.88559,1.88576,1.88556,1.88568,67000000.0
2005-02-14 13:14:00,1.88571,1.8859,1.88567,1.8859,64900001.0
2005-02-14 13:15:00,1.88588,1.88588,1.88564,1.88576,50600001.0
2005-02-14 13:16:00,1.88577,1.88577,1.88547,1.8855,68600000.0
2005-02-14 13:17:00,1.88557,1.88557,1.88546,1.88546,72300002.0
2005-02-14 13:18:00,1.88551,1.88551,1.88524,1.88528,65300000.0
2005-02-14 13:19:00,1.88538,1.88538,1.8852,1.8852,47100000.0
2005-02-14 13:20:00,1.88533,1.88533,1.88499,1.885,51999999.0
2005-02-14 13:21:00,1.88513,1.88532,1.88507,1.88528,78899999.0
2005-02-14 13:22:00,1.88538,1.88538,1.88518,1.88518,45100001.0
2005-02-14 13:23:00,1.88525,1.88539,1.88525,1.88534,42600001.0
2005-02-14 13:24:00,1.88527,1.88533,1.88522,1.88522,76500000.0
2005-02-14 13:25:00,1.88546,1.88554,1.88527,1.8853,55000000.0
2005-02-14 13:26:00,1.88553,1.88574,1.8855,1.8855,109800000.0
2005-02-14 13:27:00,1.88572,1.88572,1.88558,1.88564,75100002.0
2005-02-14 13:28:00,1.88587,1.88632,1.88587,1.88612,63400001.0
2005-02-14 13:29:00,1.88617,1.88629,1.8856,1.88578,94900000.0
2005-02-14 13:30:00,1.88602,1.88603,1.88578,1.8858,121899999.0
2005-02-14 13:31:00,1.88607,1.88607,1.88585,1.88591,91500000.0
2005-02-14 13:32:00,1.88591,1.88602,1.8859,1.8859,52600000.0
2005-02-14 13:33:00,1.886,1.88607,1.88584,1.88584,73400000.0
2005-02-14 13:34:00,1.88586,1.88601,1.88582,1.88583,88899999.0
2005-02-14 13:35:00,1.88605,1.8861,1.88574,1.88597,134100001.0
2005-02-14 13:36:00,1.88588,1.8859,1.88579,1.88585,74300000.0
2005-02-14 13:37:00,1.886,1.886,1.88582,1.88582,29900000.0
2005-02-14 13:38:00,1.88588,1.88599,1.88587,1.88588,86799999.0
2005-02-14 13:39:00,1.88602,1.8861,1.88592,1.88592,40499999.0
2005-02-14 13:40:00,1.88604,1.88641,1.88604,1.8864,135199997.0
2005-02-14 13:41:00,1.88663,1.88675,1.88656,1.88658,62800000.0
2005-02-14 13:42:00,1.88665,1.88679,1.88662,1.88668,41900000.0
2005-02-14 13:43:00,1.88664,1.88664,1.88656,1.88656,10000000.0
2005-02-14 13:44:00,1.8864,1.88649,1.88627,1.88628,89099999.0
2005-02-14 13:45:00,1.88635,1.88644,1.8862,1.88625,83100000.0
2005-02-14 13:46:00,1.88644,1.88651,1.88636,1.88651,90500000.0
2005-02-14 13:47:00,1.88661,1.88674,1.88633,1.88633,57100000.0
2005-02-14 13:48:00,1.88653,1.88665,1.88637,1.88653,64800000.0
2005-02-14 13:49:00,1.88681,1.88681,1.8865,1.88666,92600000.0
2005-02-14 13:50:00,1.8868,1.88691,1.88671,1.88684,31500000.0
2005-02-14 13:51:00,1.88687,1.88703,1.88683,1.88694,97200000.0
2005-02-14 13:52:00,1.88702,1.8871,1.88696,1.88702,56100000.0
2005-02-14 13:53:00,1.88696,1.88717,1.88691,1.887,114800000.0
2005-02-14 13:54:00,1.88708,1.88708,1.88686,1.88689,34200000.0
2005-02-14 13:55:00,1.88696,1.88696,1.88683,1.88688,24700000.0
2005-02-14 13:56:00,1.88682,1.88689,1.88673,1.88673,51300000.0
2005-02-14 13:57:00,1.8868,1.8868,1.88664,1.88674,38000000.0
2005-02-14 13:58:00,1.88671,1.88671,1.88655,1.88655,31800000.0
2005-02-14 13:59:00,1.8867,1.8867,1.88646,1.88646,58300002.0
2005-02-14 14:00:00,1.88664,1.8867,1.88657,1.88657,88300001.0
2005-02-14 14:01:00,1.88673,1.88706,1.88667,1.88701,58600000.0
2005-02-14 14:02:00,1.88718,1.88718,1.88694,1.88694,45499999.0
2005-02-14 14:03:00,1.88717,1.88719,1.88688,1.887,52900000.0
2005-02-14 14:04:00,1.88698,1.8871,1.88694,1.88705,96600000.0
2005-02-14 14:05:00,1.88713,1.8872,1.88702,1.88702,82700000.0
2005-02-14 14:06:00,1.88702,1.88713,1.88697,1.88707,77800000.0
2005-02-14 14:07:00,1.88715,1.88715,1.88703,1.88703,74200000.0
2005-02-14 14:08:00,1.88711,1.88714,1.88695,1.88709,78999999.0
2005-02-14 14:09:00,1.88717,1.88717,1.8869,1.88694,118499999.0
2005-02-14 14:10:00,1.88688,1.8869,1.88672,1.88672,25300000.0
2005-02-14 14:11:00,1.88653,1.88653,1.88632,1.88632,64099999.0
2005-02-14 14:12:00,1.88643,1.88667,1.88641,1.8866,62600000.0
2005-02-14 14:13:00,1.88673,1.88702,1.88666,1.88691,88299998.0
2005-02-14 14:14:00,1.88701,1.88711,1.88695,1.88695,65400000.0
2005-02-14 14:15:00,1.88705,1.88706,1.88692,1.88706,55100000.0
2005-02-14 14:16:00,1.88703,1.8871,1.88692,1.88695,119099997.0
2005-02-14 14:17:00,1.88717,1.88721,1.88703,1.88705,71300001.0
2005-02-14 14:18:00,1.88712,1.88722,1.887,1.88701,109600001.0
2005-02-14 14:19:00,1.88708,1.88708,1.8868,1.88688,44000000.0
2005-02-14 14:20:00,1.88673,1.88697,1.88673,1.88697,21700000.0
2005-02-14 14:21:00,1.88686,1.88686,1.88659,1.88659,20200000.0
2005-02-14 14:22:00,1.88663,1.88665,1.8864,1.88643,84500000.0
2005-02-14 14:23:00,1.8865,1.8865,1.88633,1.88633,120600002.0
2005-02-14 14:24:00,1.88635,1.88637,1.88618,1.88618,132500000.0
2005-02-14 14:25:00,1.8862,1.88632,1.8862,1.88621,80299999.0
2005-02-14 14:26:00,1.88643,1.88643,1.88629,1.88638,78799997.0
2005-02-14 14:27:00,1.88644,1.88655,1.88638,1.88655,119000001.0
2005-02-14 14:28:00,1.88658,1.88666,1.88655,1.88661,72300001.0
2005-02-14 14:29:00,1.8866,1.8866,1.88608,1.88608,60499999.0
2005-02-14 14:30:00,1.88607,1.88607,1.88573,1.88576,50599999.0
2005-02-14 14:31:00,1.88553,1.88574,1.88526,1.88574,30000000.0
2005-02-14 14:32:00,1.88584,1.88585,1.88573,1.8858,14300000.0
2005-02-14 14:33:00,1.88576,1.88576,1.88504,1.8854,63900000.0
2005-02-14 14:34:00,1.88505,1.88563,1.88452,1.88563,50299999.0
2005-02-14 14:35:00,1.88572,1.88578,1.88565,1.88565,121200002.0
2005-02-14 14:36:00,1.88584,1.88592,1.8856,1.8856,66999999.0
2005-02-14 14:37:00,1.88555,1.88556,1.88542,1.8855,105599998.0
2005-02-14 14:38:00,1.88542,1.88543,1.88532,1.88532,48300001.0
2005-02-14 14:39:00,1.88535,1.8855,1.88532,1.88541,69299998.0
2005-02-14 14:40:00,1.88539,1.88557,1.88532,1.88532,79700000.0
2005-02-14 14:41:00,1.88538,1.88547,1.88525,1.8854,110499999.0
2005-02-14 14:42:00,1.88572,1.88588,1.88553,1.88566,70700002.0
2005-02-14 14:43:00,1.88617,1.88629,1.8858,1.8858,49199999.0
2005-02-14 14:44:00,1.88655,1.88657,1.88615,1.88645,89700000.0
2005-02-14 14:45:00,1.88675,1.88678,1.88614,1.88618,91100000.0
2005-02-14 14:46:00,1.88636,1.88648,1.8863,1.88648,37700000.0
2005-02-14 14:47:00,1.8865,1.88658,1.88619,1.88619,69070000.0
2005-02-14 14:48:00,1.88623,1.88626,1.88616,1.88626,26800000.0
2005-02-14 14:49:00,1.88636,1.88653,1.88636,1.88643,100200000.0
2005-02-14 14:50:00,1.88646,1.88648,1.88615,1.88615,31700000.0
2005-02-14 14:51:00,1.88617,1.8863,1.88595,1.88613,84400000.0
2005-02-14 14:52:00,1.88625,1.88666,1.88617,1.88666,111000002.0
2005-02-14 14:53:00,1.88667,1.88667,1.88623,1.88623,45900000.0
2005-02-14 14:54:00,1.8863,1.88631,1.88619,1.88628,48700000.0
2005-02-14 14:55:00,1.8864,1.8864,1.88596,1.88613,65599999.0
2005-02-14 14:56:00,1.88612,1.88612,1.88589,1.88602,59100000.0
2005-02-14 14:57:00,1.88602,1.8861,1.88581,1.88581,65300000.0
2005-02-14 14:58:00,1.88607,1.88607,1.8858,1.8858,64900001.0
2005-02-14 14:59:00,1.88584,1.88589,1.88575,1.88575,49100001.0
2005-02-14 15:00:00,1.88575,1.88575,1.88556,1.88573,58900001.0
2005-02-14 15:01:00,1.88582,1.88602,1.88569,1.88584,132200002.0
2005-02-14 15:02:00,1.88601,1.88608,1.88594,1.88596,48900000.0
2005-02-14 15:03:00,1.88601,1.88608,1.88592,1.88604,29200000.0
2005-02-14 15:04:00,1.88598,1.88613,1.88598,1.88613,17900000.0
2005-02-14 15:05:00,1.88604,1.88606,1.88604,1.88606,28700001.0
2005-02-14 15:06:00,1.88598,1.88628,1.88595,1.88628,37000000.0
2005-02-14 15:07:00,1.88625,1.88625,1.88595,1.88607,73000000.0
2005-02-14 15:08:00,1.88597,1.88597,1.88559,1.8859,44200000.0
2005-02-14 15:09:00,1.88598,1.88601,1.88592,1.88597,94500001.0
2005-02-14 15:10:00,1.886,1.88623,1.88585,1.88621,60500000.0
2005-02-14 15:11:00,1.88616,1.88625,1.88609,1.88615,109200000.0
2005-02-14 15:12:00,1.88631,1.88645,1.8862,1.88645,76700000.0
2005-02-14 15:13:00,1.88672,1.88687,1.88654,1.88687,89699998.0
2005-02-14 15:14:00,1.88684,1.88689,1.8865,1.8865,59900000.0
2005-02-14 15:15:00,1.88672,1.88679,1.88653,1.88658,92400000.0
2005-02-14 15:16:00,1.88657,1.88658,1.88647,1.88647,43800000.0
2005-02-14 15:17:00,1.88635,1.88635,1.88606,1.88628,69499999.0
2005-02-14 15:18:00,1.88642,1.88642,1.8861,1.88621,93100000.0
2005-02-14 15:19:00,1.88622,1.88647,1.88622,1.88633,103599999.0
2005-02-14 15:20:00,1.88635,1.88635,1.8861,1.88615,79099999.0
2005-02-14 15:21:00,1.8861,1.88612,1.88599,1.88599,98399999.0
2005-02-14 15:22:00,1.88617,1.88651,1.88616,1.88646,114400001.0
2005-02-14 15:23:00,1.88672,1.88673,1.88647,1.88667,58300000.0
2005-02-14 15:24:00,1.88675,1.88675,1.88665,1.88673,27800000.0
2005-02-14 15:25:00,1.8868,1.88705,1.8868,1.887,99700000.0
2005-02-14 15:26:00,1.88714,1.8873,1.88704,1.88726,48100000.0
2005-02-14 15:27:00,1.88795,1.8883,1.88775,1.8883,80300001.0
2005-02-14 15:28:00,1.88838,1.88838,1.88799,1.88799,32100000.0
2005-02-14 15:29:00,1.88827,1.88827,1.8851,1.88797,110300000.0
2005-02-14 15:30:00,1.8887,1.88895,1.88836,1.88854,87700000.0
2005-02-14 15:31:00,1.88878,1.88885,1.88862,1.88885,40500000.0
2005-02-14 15:32:00,1.8889,1.88903,1.88866,1.8889,58300000.0
2005-02-14 15:33:00,1.88903,1.88903,1.8887,1.8887,14000000.0
2005-02-14 15:34:00,1.88868,1.8889,1.88868,1.8889,69700000.0
2005-02-14 15:35:00,1.88916,1.88942,1.88907,1.88939,64100000.0
2005-02-14 15:36:00,1.88938,1.88941,1.88938,1.88938,39400001.0
2005-02-14 15:37:00,1.88952,1.88952,1.88924,1.88924,45400000.0
2005-02-14 15:38:00,1.88865,1.88892,1.88762,1.88892,34600000.0
2005-02-14 15:39:00,1.8893,1.88946,1.88927,1.8894,40500000.0
2005-02-14 15:40:00,1.88937,1.88937,1.88827,1.88906,56600000.0
2005-02-14 15:41:00,1.8893,1.8893,1.88907,1.88915,67499999.0
2005-02-14 15:42:00,1.88903,1.88903,1.8886,1.88863,125900000.0
2005-02-14 15:43:00,1.88871,1.88871,1.88866,1.88866,24599999.0
2005-02-14 15:44:00,1.88855,1.88865,1.88847,1.88865,33999999.0
2005-02-14 15:45:00,1.8887,1.8887,1.88855,1.88865,72400000.0
2005-02-14 15:46:00,1.88887,1.88889,1.88879,1.88884,65500000.0
2005-02-14 15:47:00,1.88893,1.88926,1.88893,1.88913,52100000.0
2005-02-14 15:48:00,1.8892,1.8892,1.88898,1.8891,103300000.0
2005-02-14 15:49:00,1.88911,1.88931,1.88911,1.88925,54200000.0
2005-02-14 15:50:00,1.88932,1.88934,1.88916,1.88928,103999998.0
2005-02-14 15:51:00,1.88942,1.89006,1.88942,1.88997,48199999.0
2005-02-14 15:52:00,1.89013,1.89031,1.89001,1.89001,109800000.0
2005-02-14 15:53:00,1.88968,1.88968,1.88884,1.88937,80600000.0
2005-02-14 15:54:00,1.88952,1.88959,1.88917,1.88917,73700000.0
2005-02-14 15:55:00,1.8891,1.8891,1.88892,1.88903,17000000.0
2005-02-14 15:56:00,1.8891,1.8891,1.88862,1.88862,61700000.0
2005-02-14 15:57:00,1.88888,1.88888,1.88862,1.88872,52500000.0
2005-02-14 15:58:00,1.88866,1.88866,1.88852,1.8886,50300000.0
2005-02-14 15:59:00,1.88853,1.88853,1.88836,1.88836,71699998.0
2005-02-14 16:00:00,1.88847,1.88847,1.88828,1.88828,74200000.0
2005-02-14 16:01:00,1.8884,1.88852,1.8882,1.88842,145799999.0
2005-02-14 16:02:00,1.88843,1.88843,1.88828,1.88832,105000000.0
2005-02-14 16:03:00,1.88825,1.88832,1.88814,1.8882,73100000.0
2005-02-14 16:04:00,1.88818,1.8883,1.88816,1.88827,91900000.0
2005-02-14 16:05:00,1.88826,1.88829,1.88826,1.88829,9200000.0
2005-02-14 16:06:00,1.88832,1.88832,1.88822,1.88832,24899999.0
2005-02-14 16:07:00,1.88837,1.8885,1.88821,1.88842,74400000.0
2005-02-14 16:08:00,1.88863,1.88864,1.88855,1.88859,43400000.0
2005-02-14 16:09:00,1.88871,1.889,1.88864,1.889,67100001.0
2005-02-14 16:10:00,1.88917,1.88941,1.88916,1.88941,83700000.0
2005-02-14 16:11:00,1.88965,1.88974,1.88946,1.88946,65200001.0
2005-02-14 16:12:00,1.88927,1.88927,1.88896,1.88899,42100000.0
2005-02-14 16:13:00,1.88915,1.88916,1.88895,1.88916,102800001.0
2005-02-14 16:14:00,1.8892,1.88935,1.88909,1.88912,47700001.0
2005-02-14 16:15:00,1.88931,1.88931,1.88914,1.88914,96500000.0
2005-02-14 16:16:00,1.88914,1.88928,1.88902,1.88902,28600000.0
2005-02-14 16:17:00,1.88896,1.88896,1.88817,1.88817,60900000.0
2005-02-14 16:18:00,1.88822,1.88826,1.88799,1.888,69700000.0
2005-02-14 16:19:00,1.88827,1.88839,1.88811,1.88834,74400000.0
2005-02-14 16:20:00,1.88826,1.88844,1.88825,1.88825,43600000.0
2005-02-14 16:21:00,1.88832,1.88832,1.88814,1.8882,20600000.0
2005-02-14 16:22:00,1.88837,1.88838,1.88824,1.88838,68100000.0
2005-02-14 16:23:00,1.88865,1.8889,1.88859,1.88887,53299999.0
2005-02-14 16:24:00,1.88908,1.88911,1.88897,1.88908,39600000.0
2005-02-14 16:25:00,1.88908,1.88912,1.88897,1.889,88800000.0
2005-02-14 16:26:00,1.88895,1.88911,1.8889,1.88904,46899999.0
2005-02-14 16:27:00,1.88902,1.88906,1.88887,1.8889,46500000.0
2005-02-14 16:28:00,1.88896,1.88896,1.88852,1.88852,37000000.0
2005-02-14 16:29:00,1.8886,1.8886,1.88838,1.88838,56100000.0
2005-02-14 16:30:00,1.88836,1.88848,1.88832,1.88832,71700000.0
2005-02-14 16:31:00,1.88848,1.88851,1.8883,1.88832,56600000.0
2005-02-14 16:32:00,1.88844,1.88844,1.88794,1.88794,18800000.0
2005-02-14 16:33:00,1.88807,1.88817,1.88785,1.88817,101600001.0
2005-02-14 16:34:00,1.88825,1.88826,1.88812,1.88812,38300000.0
2005-02-14 16:35:00,1.88817,1.88817,1.88788,1.88788,44600000.0
2005-02-14 16:36:00,1.88812,1.88816,1.88799,1.88806,49100000.0
2005-02-14 16:37:00,1.88817,1.88834,1.88811,1.8883,45600000.0
2005-02-14 16:38:00,1.88833,1.88839,1.88819,1.88822,60100001.0
2005-02-14 16:39:00,1.88817,1.88829,1.88786,1.8881,96900001.0
2005-02-14 16:40:00,1.8881,1.88826,1.88799,1.88805,159500004.0
2005-02-14 16:41:00,1.88768,1.88814,1.88768,1.88789,67400000.0
2005-02-14 16:42:00,1.88787,1.88787,1.88762,1.88772,40100000.0
2005-02-14 16:43:00,1.88754,1.88754,1.88704,1.88704,44900000.0
2005-02-14 16:44:00,1.88727,1.88727,1.88703,1.88708,75500001.0
2005-02-14 16:45:00,1.88714,1.88714,1.88686,1.88702,59300000.0
2005-02-14 16:46:00,1.88729,1.88745,1.88707,1.88707,104299999.0
2005-02-14 16:47:00,1.8872,1.88722,1.8869,1.88694,145500003.0
2005-02-14 16:48:00,1.88707,1.88707,1.88685,1.88687,84200000.0
2005-02-14 16:49:00,1.88685,1.88702,1.88685,1.88693,45200001.0
2005-02-14 16:50:00,1.88713,1.8872,1.88699,1.88708,62600000.0
2005-02-14 16:51:00,1.8872,1.88736,1.88704,1.88736,84500000.0
2005-02-14 16:52:00,1.88742,1.88742,1.88714,1.88717,31800000.0
2005-02-14 16:53:00,1.88725,1.8874,1.88725,1.88739,68999999.0
2005-02-14 16:54:00,1.88748,1.88749,1.88735,1.88735,52800000.0
2005-02-14 16:55:00,1.88737,1.88737,1.88711,1.88717,44200000.0
2005-02-14 16:56:00,1.88703,1.88739,1.88702,1.88728,51300001.0
2005-02-14 16:57:00,1.8875,1.8875,1.88725,1.88737,79599999.0
2005-02-14 16:58:00,1.88725,1.88731,1.88719,1.88721,58100000.0
2005-02-14 16:59:00,1.8874,1.88777,1.8872,1.88777,51200000.0
2005-02-14 17:00:00,1.88772,1.88772,1.88738,1.88738,129300001.0
2005-02-14 17:01:00,1.88756,1.88777,1.8875,1.88765,49100000.0
2005-02-14 17:02:00,1.88783,1.88788,1.88764,1.88764,111600001.0
2005-02-14 17:03:00,1.88775,1.88775,1.88745,1.88745,44300000.0
2005-02-14 17:04:00,1.88748,1.88765,1.8874,1.8874,79800000.0
2005-02-14 17:05:00,1.88745,1.88745,1.88687,1.88687,39699999.0
2005-02-14 17:06:00,1.88715,1.8872,1.88697,1.88717,49899999.0
2005-02-14 17:07:00,1.88746,1.88758,1.88739,1.88742,126500000.0
2005-02-14 17:08:00,1.88733,1.88733,1.88704,1.88708,47600001.0
2005-02-14 17:09:00,1.88738,1.88755,1.88724,1.88755,47900000.0
2005-02-14 17:10:00,1.88754,1.88754,1.88695,1.88695,72300000.0
2005-02-14 17:11:00,1.88718,1.88718,1.88694,1.88717,81699998.0
2005-02-14 17:12:00,1.88727,1.88729,1.88702,1.88719,108800000.0
2005-02-14 17:13:00,1.88722,1.88722,1.88698,1.88699,56100000.0
2005-02-14 17:14:00,1.88703,1.88703,1.88689,1.88696,13400000.0
2005-02-14 17:15:00,1.8869,1.88703,1.88683,1.88685,53600000.0
2005-02-14 17:16:00,1.88672,1.88679,1.88665,1.88668,68199998.0
2005-02-14 17:17:00,1.88687,1.88688,1.8865,1.8865,41400000.0
2005-02-14 17:18:00,1.8864,1.8864,1.88544,1.88548,66200000.0
2005-02-14 17:19:00,1.8857,1.88586,1.88562,1.88576,85100000.0
2005-02-14 17:20:00,1.88591,1.88614,1.88585,1.88585,69500000.0
2005-02-14 17:21:00,1.88585,1.88618,1.88583,1.88615,104999999.0
2005-02-14 17:22:00,1.88639,1.88681,1.88616,1.88681,63800000.0
2005-02-14 17:23:00,1.88695,1.88715,1.88691,1.88704,30870000.0
2005-02-14 17:24:00,1.88722,1.88753,1.88721,1.88743,105800002.0
2005-02-14 17:25:00,1.8876,1.88765,1.88745,1.88754,50700000.0
2005-02-14 17:26:00,1.8876,1.8876,1.88716,1.88716,34500000.0
2005-02-14 17:27:00,1.88721,1.88739,1.88701,1.88739,88900000.0
2005-02-14 17:28:00,1.88737,1.88742,1.88707,1.88707,71399999.0
2005-02-14 17:29:00,1.88694,1.88708,1.88675,1.88707,65000000.0
2005-02-14 17:30:00,1.88687,1.88728,1.88687,1.8872,85400000.0
2005-02-14 17:31:00,1.88708,1.88717,1.88696,1.88696,25800000.0
2005-02-14 17:32:00,1.88704,1.88712,1.88696,1.88696,14900000.0
2005-02-14 17:33:00,1.887,1.88714,1.88698,1.88704,98599998.0
2005-02-14 17:34:00,1.88705,1.88707,1.88693,1.88693,100999999.0
2005-02-14 17:35:00,1.88691,1.88698,1.8869,1.8869,66800000.0
2005-02-14 17:36:00,1.88692,1.88712,1.88692,1.88712,17700000.0
2005-02-14 17:37:00,1.88693,1.88693,1.88651,1.88658,61600000.0
2005-02-14 17:38:00,1.88683,1.88695,1.88678,1.8869,63900000.0
2005-02-14 17:39:00,1.88697,1.88697,1.88685,1.88691,85900000.0
2005-02-14 17:40:00,1.8867,1.88677,1.88648,1.88648,94300001.0
2005-02-14 17:41:00,1.88645,1.88645,1.88624,1.88624,40299999.0
2005-02-14 17:42:00,1.88626,1.88626,1.88587,1.88594,84200000.0
2005-02-14 17:43:00,1.88593,1.88603,1.88589,1.88595,58900000.0
2005-02-14 17:44:00,1.88605,1.88612,1.88592,1.88608,74400002.0
2005-02-14 17:45:00,1.886,1.88601,1.88584,1.88601,41700000.0
2005-02-14 17:46:00,1.88601,1.88631,1.88597,1.88628,106999999.0
2005-02-14 17:47:00,1.88642,1.88649,1.8862,1.88623,116900001.0
2005-02-14 17:48:00,1.88634,1.88645,1.88634,1.88642,40900000.0
2005-02-14 17:49:00,1.88653,1.88692,1.88653,1.88692,20000000.0
2005-02-14 17:50:00,1.88686,1.88695,1.88669,1.88669,86300000.0
2005-02-14 17:51:00,1.88685,1.88732,1.88685,1.88729,76800001.0
2005-02-14 17:52:00,1.88705,1.88762,1.88702,1.88762,61300000.0
2005-02-14 17:53:00,1.88765,1.88765,1.88745,1.88748,102199999.0
2005-02-14 17:54:00,1.88761,1.8877,1.88751,1.88752,158199998.0
2005-02-14 17:55:00,1.88757,1.88757,1.88734,1.88734,70900001.0
2005-02-14 17:56:00,1.88644,1.88704,1.88526,1.88701,33000000.0
2005-02-14 17:57:00,1.88703,1.88709,1.88667,1.8868,32899999.0
2005-02-14 17:58:00,1.88673,1.88673,1.8864,1.88641,56800000.0
2005-02-14 17:59:00,1.88652,1.88655,1.88635,1.88655,104500001.0
2005-02-14 18:00:00,1.88653,1.88653,1.8864,1.88642,41800000.0
2005-02-14 18:01:00,1.88662,1.88682,1.8866,1.88668,870899997.0
2005-02-14 18:02:00,1.88679,1.88761,1.88675,1.88748,1109599998.0
2005-02-14 18:03:00,1.88768,1.88779,1.88739,1.88739,1338669997.0
2005-02-14 18:04:00,1.88763,1.88763,1.88742,1.88743,823899998.0
2005-02-14 18:05:00,1.88728,1.88728,1.8867,1.8871,1164649997.0
2005-02-14 18:06:00,1.88711,1.88738,1.88709,1.88715,1041550004.0
2005-02-14 18:07:00,1.88727,1.88739,1.88707,1.88725,1269849998.0
2005-02-14 18:08:00,1.88744,1.88751,1.8872,1.8873,1219299998.0
2005-02-14 18:09:00,1.8874,1.88761,1.8874,1.88753,494100000.0
2005-02-14 18:10:00,1.8875,1.8875,1.88734,1.88737,808699999.0
2005-02-14 18:11:00,1.8874,1.88746,1.88732,1.8874,567699999.0
2005-02-14 18:12:00,1.88744,1.88757,1.88732,1.8874,663500004.0
2005-02-14 18:13:00,1.88766,1.88796,1.88746,1.88779,589400004.0
2005-02-14 18:14:00,1.888,1.88816,1.88789,1.88808,960999998.0
2005-02-14 18:15:00,1.88825,1.88833,1.88818,1.8882,809099999.0
2005-02-14 18:16:00,1.8883,1.88906,1.8883,1.88901,856249992.0
2005-02-14 18:17:00,1.88913,1.88915,1.88895,1.88915,586599997.0
2005-02-14 18:18:00,1.8893,1.88935,1.88917,1.88917,587100000.0
2005-02-14 18:19:00,1.88925,1.88934,1.88902,1.8891,565499997.0
2005-02-14 18:20:00,1.88908,1.88908,1.88891,1.88897,466200000.0
2005-02-14 18:21:00,1.88913,1.88913,1.88884,1.88884,748099993.0
2005-02-14 18:22:00,1.88891,1.88892,1.88872,1.88872,549046992.0
2005-02-14 18:23:00,1.88888,1.88901,1.88881,1.88895,784899996.0
2005-02-14 18:24:00,1.88903,1.88908,1.88888,1.88899,879199993.0
2005-02-14 18:25:00,1.88902,1.88915,1.88889,1.88896,763900000.0
2005-02-14 18:26:00,1.88896,1.88939,1.88896,1.88939,491799999.0
2005-02-14 18:27:00,1.88936,1.88968,1.88926,1.88953,695899998.0
2005-02-14 18:28:00,1.88973,1.88986,1.88904,1.88943,453000001.0
2005-02-14 18:29:00,1.88965,1.88965,1.88862,1.8896,850999998.0
2005-02-14 18:30:00,1.88979,1.89029,1.88964,1.89024,745799998.0
2005-02-14 18:31:00,1.89029,1.89032,1.8901,1.89012,389600003.0
2005-02-14 18:32:00,1.89014,1.89019,1.88986,1.88993,412750003.0
2005-02-14 18:33:00,1.89002,1.89018,1.88993,1.88993,541699998.0
2005-02-14 18:34:00,1.88995,1.88996,1.88966,1.88983,494900000.0
2005-02-14 18:35:00,1.88995,1.89009,1.88984,1.89005,351500001.0
2005-02-14 18:36:00,1.88992,1.89035,1.88992,1.89024,114800000.0
2005-02-14 18:37:00,1.89041,1.89041,1.89002,1.89002,102700000.0
2005-02-14 18:38:00,1.89006,1.89006,1.88942,1.88949,173000000.0
2005-02-14 18:39:00,1.88947,1.88976,1.8894,1.88974,218770000.0
2005-02-14 18:40:00,1.88964,1.88984,1.88949,1.88968,489599995.0
2005-02-14 18:41:00,1.88966,1.88979,1.88932,1.88932,270700000.0
2005-02-14 18:42:00,1.88942,1.88953,1.88917,1.88917,125099999.0
2005-02-14 18:43:00,1.88925,1.88925,1.88898,1.88911,83400000.0
2005-02-14 18:44:00,1.88895,1.88898,1.88851,1.88862,451700002.0
2005-02-14 18:45:00,1.88881,1.88897,1.88867,1.88885,135400000.0
2005-02-14 18:46:00,1.88895,1.8892,1.8889,1.88907,237600001.0
2005-02-14 18:47:00,1.8892,1.8893,1.88896,1.88904,209599998.0
2005-02-14 18:48:00,1.88892,1.88913,1.88862,1.88874,352400003.0
2005-02-14 18:49:00,1.88875,1.88881,1.88868,1.88876,90900001.0
2005-02-14 18:50:00,1.88893,1.88905,1.88878,1.88901,147199999.0
2005-02-14 18:51:00,1.88932,1.88948,1.88917,1.88944,429899998.0
2005-02-14 18:52:00,1.88939,1.88966,1.88939,1.88958,519199998.0
2005-02-14 18:53:00,1.88953,1.88976,1.88953,1.88957,411500003.0
2005-02-14 18:54:00,1.88982,1.89019,1.88973,1.88995,294099999.0
2005-02-14 18:55:00,1.89019,1.89028,1.88966,1.89015,703950000.0
2005-02-14 18:56:00,1.89026,1.89037,1.89001,1.89015,237499999.0
2005-02-14 18:57:00,1.89053,1.89117,1.89035,1.89117,459099996.0
2005-02-14 18:58:00,1.8915,1.8915,1.89099,1.89125,659470006.0
2005-02-14 18:59:00,1.89129,1.89129,1.89089,1.89098,513300001.0
2005-02-14 19:00:00,1.89105,1.89105,1.89049,1.89066,215669999.0
2005-02-14 19:01:00,1.89077,1.89077,1.89043,1.89051,84000000.0
2005-02-14 19:02:00,1.89055,1.89113,1.89039,1.89092,433399999.0
2005-02-14 19:03:00,1.8912,1.8914,1.891,1.891,581150005.0
2005-02-14 19:04:00,1.89135,1.89147,1.89105,1.89117,335300002.0
2005-02-14 19:05:00,1.88998,1.89121,1.88574,1.89107,143499999.0
2005-02-14 19:06:00,1.89103,1.89106,1.89057,1.8908,614199996.0
2005-02-14 19:07:00,1.89066,1.8908,1.89059,1.89067,316500001.0
2005-02-14 19:08:00,1.89062,1.89073,1.89048,1.8905,500700001.0
2005-02-14 19:09:00,1.89058,1.89092,1.89051,1.89092,221400000.0
2005-02-14 19:10:00,1.89101,1.89123,1.89098,1.89114,546499998.0
2005-02-14 19:11:00,1.89128,1.89132,1.89118,1.89126,103800001.0
2005-02-14 19:12:00,1.89124,1.89124,1.89102,1.89103,204200002.0
2005-02-14 19:13:00,1.89095,1.8911,1.89066,1.89068,455399995.0
2005-02-14 19:14:00,1.8908,1.8909,1.89065,1.89075,263599999.0
2005-02-14 19:15:00,1.89084,1.89089,1.89074,1.89074,341900000.0
2005-02-14 19:16:00,1.89071,1.89086,1.89065,1.89065,161900002.0
2005-02-14 19:17:00,1.89074,1.891,1.8907,1.89085,265200002.0
2005-02-14 19:18:00,1.89111,1.89111,1.8909,1.89097,217400002.0
2005-02-14 19:19:00,1.89097,1.89103,1.8909,1.89097,335699999.0
2005-02-14 19:20:00,1.89089,1.89093,1.89077,1.89081,408600003.0
2005-02-14 19:21:00,1.89077,1.89077,1.89059,1.89061,362699999.0
2005-02-14 19:22:00,1.89057,1.89057,1.89041,1.89042,333200001.0
2005-02-14 19:23:00,1.89043,1.8906,1.89043,1.89056,262399998.0
2005-02-14 19:24:00,1.8906,1.8906,1.89011,1.89011,133650000.0
2005-02-14 19:25:00,1.89009,1.89032,1.89009,1.89026,72499999.0
2005-02-14 19:26:00,1.89025,1.89032,1.89006,1.89006,297100000.0
2005-02-14 19:27:00,1.8904,1.89061,1.89024,1.89032,669500003.0
2005-02-14 19:28:00,1.8903,1.89065,1.89009,1.89052,362400001.0
2005-02-14 19:29:00,1.89064,1.89079,1.89057,1.89079,304500000.0
2005-02-14 19:30:00,1.89077,1.89077,1.89063,1.89063,499999998.0
2005-02-14 19:31:00,1.89071,1.89093,1.89063,1.89086,268870003.0
2005-02-14 19:32:00,1.89093,1.89093,1.89012,1.89012,371899997.0
2005-02-14 19:33:00,1.89075,1.89075,1.89043,1.89066,217650000.0
2005-02-14 19:34:00,1.89077,1.89078,1.89045,1.89045,225699999.0
2005-02-14 19:35:00,1.89043,1.8906,1.8904,1.8904,462799996.0
2005-02-14 19:36:00,1.89043,1.89043,1.89013,1.89028,397600002.0
2005-02-14 19:37:00,1.89025,1.89029,1.89017,1.89022,263599997.0
2005-02-14 19:38:00,1.89022,1.89027,1.89013,1.89013,140399998.0
2005-02-14 19:39:00,1.89019,1.8902,1.89012,1.89014,208299999.0
2005-02-14 19:40:00,1.89015,1.89022,1.89007,1.89017,249900001.0
2005-02-14 19:41:00,1.8902,1.89026,1.89,1.8901,435499998.0
2005-02-14 19:42:00,1.89024,1.89068,1.89018,1.8906,300800002.0
2005-02-14 19:43:00,1.89073,1.89073,1.89014,1.89027,100699999.0
2005-02-14 19:44:00,1.89027,1.89027,1.88996,1.89019,415399999.0
2005-02-14 19:45:00,1.89011,1.89029,1.88995,1.89029,186000000.0
2005-02-14 19:46:00,1.89034,1.89047,1.89025,1.89047,241400001.0
2005-02-14 19:47:00,1.89049,1.89053,1.89024,1.89045,174000001.0
2005-02-14 19:48:00,1.89049,1.89055,1.89034,1.89034,174500001.0
2005-02-14 19:49:00,1.89056,1.89056,1.89038,1.8904,298099999.0
2005-02-14 19:50:00,1.89038,1.89052,1.89034,1.89034,307900002.0
2005-02-14 19:51:00,1.8904,1.89062,1.89027,1.89038,330500001.0
2005-02-14 19:52:00,1.89043,1.89046,1.89024,1.89031,137899999.0
2005-02-14 19:53:00,1.89051,1.89051,1.89,1.89,97600000.0
2005-02-14 19:54:00,1.88997,1.89021,1.88997,1.89018,170700000.0
2005-02-14 19:55:00,1.89008,1.89008,1.88983,1.89,94500001.0
2005-02-14 19:56:00,1.89002,1.89009,1.89,1.89006,230900002.0
2005-02-14 19:57:00,1.89002,1.89012,1.89002,1.89009,240699999.0
2005-02-14 19:58:00,1.8903,1.89033,1.89014,1.89014,439700006.0
2005-02-14 19:59:00,1.89027,1.89032,1.89018,1.89018,333399997.0
2005-02-14 20:00:00,1.89017,1.89019,1.89009,1.89009,256799999.0
2005-02-14 20:01:00,1.89024,1.89024,1.89015,1.89017,212200001.0
2005-02-14 20:02:00,1.89017,1.89025,1.89013,1.89013,109200000.0
2005-02-14 20:03:00,1.89016,1.89016,1.8899,1.88991,60400000.0
2005-02-14 20:04:00,1.88988,1.8899,1.88985,1.88985,236799997.0
2005-02-14 20:05:00,1.88992,1.89004,1.8899,1.8899,188399998.0
2005-02-14 20:06:00,1.8899,1.88995,1.88987,1.8899,279299998.0
2005-02-14 20:07:00,1.88988,1.88998,1.88978,1.88987,145700001.0
2005-02-14 20:08:00,1.88985,1.88985,1.88977,1.88985,370099997.0
2005-02-14 20:09:00,1.88973,1.88973,1.88955,1.88962,143500002.0
2005-02-14 20:10:00,1.88977,1.88979,1.88968,1.88974,138500000.0
2005-02-14 20:11:00,1.88987,1.88994,1.88984,1.88994,70899999.0
2005-02-14 20:12:00,1.88996,1.89002,1.88982,1.88991,404100001.0
2005-02-14 20:13:00,1.88986,1.88993,1.88984,1.88984,160900002.0
2005-02-14 20:14:00,1.8899,1.88995,1.88983,1.8899,71600000.0
2005-02-14 20:15:00,1.8899,1.88999,1.88983,1.88991,293100000.0
2005-02-14 20:16:00,1.88988,1.89,1.88988,1.88994,118900000.0
2005-02-14 20:17:00,1.89004,1.89004,1.88994,1.88998,80700001.0
2005-02-14 20:18:00,1.88998,1.89002,1.8899,1.88992,185900000.0
2005-02-14 20:19:00,1.88997,1.89002,1.88969,1.89001,112599998.0
2005-02-14 20:20:00,1.8899,1.88995,1.88985,1.8899,325299997.0
2005-02-14 20:21:00,1.88991,1.8901,1.88991,1.89,168000001.0
2005-02-14 20:22:00,1.8901,1.89012,1.88995,1.89,174600000.0
2005-02-14 20:23:00,1.89,1.89007,1.88995,1.89005,266699996.0
2005-02-14 20:24:00,1.89007,1.89014,1.89005,1.89009,145299998.0
2005-02-14 20:25:00,1.89008,1.89011,1.88995,1.88998,375199996.0
2005-02-14 20:26:00,1.88998,1.89007,1.88991,1.88992,586400004.0
2005-02-14 20:27:00,1.88996,1.89001,1.88983,1.88998,256899999.0
2005-02-14 20:28:00,1.88997,1.88997,1.88976,1.88988,336800002.0
2005-02-14 20:29:00,1.88978,1.88991,1.88978,1.8898,132000000.0
2005-02-14 20:30:00,1.88983,1.88991,1.88972,1.88988,969899995.0
2005-02-14 20:31:00,1.88961,1.88987,1.88658,1.88975,509099998.0
2005-02-14 20:32:00,1.8899,1.89001,1.88981,1.88988,650300000.0
2005-02-14 20:33:00,1.88988,1.88996,1.8898,1.8899,209999999.0
2005-02-14 20:34:00,1.88994,1.88994,1.88983,1.88988,116999999.0
2005-02-14 20:35:00,1.8899,1.88995,1.88987,1.88987,61000001.0
2005-02-14 20:36:00,1.88991,1.89002,1.8899,1.8899,193200002.0
2005-02-14 20:37:00,1.89003,1.89011,1.88996,1.88999,181999997.0
2005-02-14 20:38:00,1.88997,1.89009,1.88984,1.88989,233399997.0
2005-02-14 20:39:00,1.89001,1.89012,1.88993,1.88993,216600000.0
2005-02-14 20:40:00,1.89,1.89013,1.88968,1.88998,175500001.0
2005-02-14 20:41:00,1.89003,1.89013,1.88995,1.89013,157500000.0
2005-02-14 20:42:00,1.89015,1.89015,1.8901,1.8901,34699999.0
2005-02-14 20:43:00,1.89015,1.89028,1.89013,1.89013,252900001.0
2005-02-14 20:44:00,1.89013,1.89034,1.89013,1.89026,461699997.0
2005-02-14 20:45:00,1.89024,1.89024,1.89015,1.89015,110400000.0
2005-02-14 20:46:00,1.89017,1.89021,1.89007,1.89007,93500000.0
2005-02-14 20:47:00,1.89,1.89011,1.88997,1.89006,317600000.0
2005-02-14 20:48:00,1.89005,1.89005,1.88925,1.88968,183500000.0
2005-02-14 20:49:00,1.88968,1.88968,1.88915,1.88925,93599998.0
2005-02-14 20:50:00,1.88939,1.88939,1.88898,1.88917,377399999.0
2005-02-14 20:51:00,1.8892,1.88931,1.88914,1.88914,329150000.0
2005-02-14 20:52:00,1.88908,1.88915,1.88905,1.88908,145800000.0
2005-02-14 20:53:00,1.88908,1.88915,1.88902,1.88908,697700003.0
2005-02-14 20:54:00,1.8891,1.88921,1.88902,1.88907,418300001.0
2005-02-14 20:55:00,1.8891,1.88915,1.88908,1.8891,309299999.0
2005-02-14 20:56:00,1.8891,1.88915,1.88907,1.88907,339400000.0
2005-02-14 20:57:00,1.8891,1.88922,1.88907,1.88911,518499997.0
2005-02-14 20:58:00,1.88935,1.88936,1.88918,1.88923,221900001.0
2005-02-14 20:59:00,1.88909,1.88923,1.88906,1.88917,685700001.0
2005-02-14 21:00:00,1.88914,1.88937,1.88913,1.88924,376700002.0
2005-02-14 21:01:00,1.8892,1.88928,1.88915,1.8892,402250001.0
2005-02-14 21:02:00,1.88915,1.88922,1.88882,1.88912,247100001.0
2005-02-14 21:03:00,1.88916,1.88916,1.88907,1.8891,173199999.0
2005-02-14 21:04:00,1.88904,1.88931,1.88904,1.88921,246899998.0
2005-02-14 21:05:00,1.88912,1.88924,1.88912,1.88912,216700000.0
2005-02-14 21:06:00,1.88918,1.8892,1.88911,1.88913,232646993.0
2005-02-14 21:07:00,1.88926,1.88926,1.88898,1.88922,58399999.0
2005-02-14 21:08:00,1.88913,1.88913,1.88902,1.88902,76700001.0
2005-02-14 21:09:00,1.88895,1.88895,1.88835,1.88835,139700001.0
2005-02-14 21:10:00,1.88847,1.88859,1.88837,1.88837,147699999.0
2005-02-14 21:11:00,1.88828,1.88828,1.8881,1.88815,136900001.0
2005-02-14 21:12:00,1.88852,1.88852,1.88819,1.88819,55999999.0
2005-02-14 21:13:00,1.88831,1.88847,1.88818,1.88836,147300001.0
2005-02-14 21:14:00,1.88842,1.88851,1.88838,1.8884,436699996.0
2005-02-14 21:15:00,1.88845,1.88855,1.88815,1.88842,239800001.0
2005-02-14 21:16:00,1.88839,1.88843,1.88832,1.88832,103999999.0
2005-02-14 21:17:00,1.88831,1.88849,1.88819,1.88819,184100001.0
2005-02-14 21:18:00,1.8882,1.88835,1.88815,1.88815,62399999.0
2005-02-14 21:19:00,1.88841,1.88842,1.88821,1.88842,56400000.0
2005-02-14 21:20:00,1.88844,1.88844,1.88816,1.88825,301146995.0
2005-02-14 21:21:00,1.88821,1.88823,1.88815,1.88818,174200001.0
2005-02-14 21:22:00,1.88838,1.88873,1.88833,1.88869,154400001.0
2005-02-14 21:23:00,1.88856,1.8886,1.88844,1.88844,18800000.0
2005-02-14 21:24:00,1.8884,1.8884,1.88835,1.8884,255600002.0
2005-02-14 21:25:00,1.88837,1.88837,1.88811,1.88817,122499999.0
2005-02-14 21:26:00,1.88832,1.88854,1.88829,1.88829,44000000.0
2005-02-14 21:27:00,1.88822,1.8884,1.88817,1.88821,105970001.0
2005-02-14 21:28:00,1.88843,1.88863,1.88835,1.88838,295699998.0
2005-02-14 21:29:00,1.88835,1.88835,1.88835,1.88835,10000000.0
2005-02-14 21:30:00,1.88845,1.88859,1.88823,1.88823,21600000.0
2005-02-14 21:31:00,1.8883,1.88839,1.88819,1.88835,119000001.0
2005-02-14 21:32:00,1.88835,1.88851,1.88819,1.88822,221700000.0
2005-02-14 21:33:00,1.88835,1.88841,1.88823,1.88831,254499999.0
2005-02-14 21:34:00,1.88841,1.88848,1.88835,1.88835,175600000.0
2005-02-14 21:35:00,1.88839,1.88839,1.88826,1.88826,47000000.0
2005-02-14 21:36:00,1.88827,1.88836,1.8882,1.8882,115400000.0
2005-02-14 21:37:00,1.88832,1.88865,1.88832,1.88865,142199999.0
2005-02-14 21:38:00,1.88891,1.88891,1.88862,1.88862,128600001.0
2005-02-14 21:39:00,1.88896,1.88896,1.88887,1.88887,42100001.0
2005-02-14 21:40:00,1.88885,1.88918,1.88885,1.88911,147700000.0
2005-02-14 21:41:00,1.8891,1.88915,1.88903,1.88905,155099997.0
2005-02-14 21:42:00,1.88908,1.88908,1.88865,1.88884,85999999.0
2005-02-14 21:43:00,1.88888,1.88912,1.88888,1.88912,48300000.0
2005-02-14 21:44:00,1.88919,1.8893,1.88908,1.88911,124100001.0
2005-02-14 21:45:00,1.88907,1.88907,1.88849,1.8888,76100000.0
2005-02-14 21:46:00,1.88886,1.88886,1.88842,1.88863,83500001.0
2005-02-14 21:47:00,1.8888,1.8888,1.88837,1.88837,225200001.0
2005-02-14 21:48:00,1.88881,1.88881,1.88861,1.88861,146600000.0
2005-02-14 21:49:00,1.88858,1.88858,1.88836,1.8884,31400000.0
2005-02-14 21:50:00,1.88853,1.88853,1.8884,1.8884,42599999.0
2005-02-14 21:51:00,1.88838,1.88846,1.88837,1.88845,230199999.0
2005-02-14 21:52:00,1.8885,1.88857,1.88846,1.88847,104899998.0
2005-02-14 21:53:00,1.88846,1.88854,1.88846,1.88849,59400001.0
2005-02-14 21:54:00,1.88852,1.88852,1.88835,1.88835,162099998.0
2005-02-14 21:55:00,1.88837,1.88856,1.88833,1.88834,287500000.0
2005-02-14 21:56:00,1.88841,1.8885,1.88828,1.88828,97600001.0
2005-02-14 21:57:00,1.88851,1.88851,1.88822,1.88822,106200002.0
2005-02-14 21:58:00,1.88827,1.88841,1.88823,1.88823,83800000.0
2005-02-14 21:59:00,1.88828,1.88874,1.88828,1.88855,369300002.0
2005-02-14 22:00:00,1.88876,1.88876,1.88846,1.88846,216100001.0
2005-02-14 22:01:00,1.8885,1.88855,1.88831,1.88831,87900000.0
2005-02-14 22:02:00,1.88849,1.88851,1.88834,1.88839,185399999.0
2005-02-14 22:03:00,1.8883,1.88836,1.88822,1.88823,51099999.0
2005-02-14 22:04:00,1.88821,1.88835,1.88821,1.88822,308450000.0
2005-02-14 22:05:00,1.88827,1.88853,1.88827,1.88829,147400003.0
2005-02-14 22:06:00,1.88846,1.88846,1.88836,1.88838,30300000.0
2005-02-14 22:07:00,1.88847,1.88847,1.88819,1.88819,28500000.0
2005-02-14 22:08:00,1.88822,1.88826,1.88795,1.88795,71299999.0
2005-02-14 22:09:00,1.88765,1.88783,1.88731,1.88771,91499999.0
2005-02-14 22:10:00,1.88744,1.8877,1.88744,1.88747,51100000.0
2005-02-14 22:11:00,1.88772,1.88772,1.88748,1.88748,54400001.0
2005-02-14 22:12:00,1.88743,1.88755,1.88743,1.88748,229799997.0
2005-02-14 22:13:00,1.88758,1.88758,1.88732,1.88732,78000000.0
2005-02-14 22:14:00,1.88746,1.8876,1.8874,1.8876,40400000.0
2005-02-14 22:15:00,1.8874,1.88756,1.8873,1.8873,244599998.0
2005-02-14 22:16:00,1.88742,1.88747,1.88734,1.88741,374599997.0
2005-02-14 22:17:00,1.88743,1.88748,1.88738,1.88748,62500001.0
2005-02-14 22:18:00,1.88748,1.88748,1.88701,1.88721,53700001.0
2005-02-14 22:19:00,1.88725,1.88737,1.88725,1.88737,75600002.0
2005-02-14 22:20:00,1.8874,1.88745,1.88737,1.88737,83099998.0
2005-02-14 22:21:00,1.88739,1.8874,1.8872,1.8872,96300000.0
2005-02-14 22:22:00,1.88717,1.88717,1.88696,1.88706,76199999.0
2005-02-14 22:23:00,1.88717,1.88736,1.88716,1.88718,221300001.0
2005-02-14 22:24:00,1.88721,1.88735,1.88719,1.88733,82299999.0
2005-02-14 22:25:00,1.88736,1.88736,1.88729,1.88729,100999999.0
2005-02-14 22:26:00,1.88731,1.8874,1.88731,1.88738,48499999.0
2005-02-14 22:27:00,1.88732,1.88757,1.88694,1.88757,113500002.0
2005-02-14 22:28:00,1.88738,1.88742,1.88731,1.88738,86499999.0
2005-02-14 22:29:00,1.88738,1.8874,1.88723,1.88732,247500003.0
2005-02-14 22:30:00,1.88738,1.8874,1.88735,1.88735,126099999.0
2005-02-14 22:31:00,1.88742,1.88762,1.88742,1.88749,38900000.0
2005-02-14 22:32:00,1.88749,1.88777,1.88749,1.8877,172049999.0
2005-02-14 22:33:00,1.88771,1.88781,1.8876,1.8876,127200001.0
2005-02-14 22:34:00,1.88757,1.88776,1.88752,1.88752,167000001.0
2005-02-14 22:35:00,1.8877,1.88774,1.8877,1.88774,46800000.0
2005-02-14 22:36:00,1.88782,1.88782,1.88765,1.88765,31000000.0
2005-02-14 22:37:00,1.88784,1.88784,1.88773,1.88778,133200000.0
2005-02-14 22:38:00,1.88777,1.88791,1.88777,1.88784,70900001.0
2005-02-14 22:39:00,1.88798,1.88807,1.88785,1.88785,118799999.0
2005-02-14 22:40:00,1.88791,1.88797,1.88785,1.88785,65999998.0
2005-02-14 22:41:00,1.8878,1.88787,1.8878,1.88787,123399999.0
2005-02-14 22:42:00,1.88783,1.8879,1.8878,1.88787,55399998.0
2005-02-14 22:43:00,1.88777,1.88781,1.88772,1.88772,153199999.0
2005-02-14 22:44:00,1.88782,1.88791,1.88776,1.88784,127300000.0
2005-02-14 22:45:00,1.88786,1.88793,1.88785,1.88787,54000000.0
2005-02-14 22:46:00,1.88787,1.88798,1.88787,1.88788,44800001.0
2005-02-14 22:47:00,1.88788,1.88791,1.88785,1.8879,84399999.0
2005-02-14 22:48:00,1.88794,1.88804,1.88793,1.88793,83300002.0
2005-02-14 22:49:00,1.88793,1.88801,1.88793,1.88801,32600000.0
2005-02-14 22:50:00,1.88802,1.88802,1.88775,1.88775,51399999.0
2005-02-14 22:51:00,1.88777,1.88806,1.88774,1.88799,90400001.0
2005-02-14 22:52:00,1.88798,1.888,1.88795,1.888,40200000.0
2005-02-14 22:53:00,1.888,1.888,1.88769,1.88792,43700000.0
2005-02-14 22:54:00,1.888,1.888,1.88785,1.88785,39900000.0
2005-02-14 22:55:00,1.88787,1.88797,1.88787,1.88797,13200000.0
2005-02-14 22:56:00,1.88792,1.88799,1.88784,1.8879,59199999.0
2005-02-14 22:57:00,1.8879,1.8879,1.8879,1.8879,8700000.0
2005-02-14 22:58:00,1.88792,1.88807,1.88789,1.88798,61200000.0
2005-02-14 22:59:00,1.88792,1.88801,1.88783,1.88787,83000000.0
2005-02-14 23:00:00,1.88768,1.88787,1.88768,1.8877,86200002.0
2005-02-14 23:01:00,1.88794,1.888,1.8879,1.88798,84799999.0
2005-02-14 23:02:00,1.88796,1.88796,1.88782,1.88788,70000000.0
2005-02-14 23:03:00,1.88802,1.88812,1.88787,1.88795,115100000.0
2005-02-14 23:04:00,1.88785,1.88805,1.88769,1.88805,38500000.0
2005-02-14 23:05:00,1.88797,1.88797,1.88796,1.88796,10200000.0
2005-02-14 23:06:00,1.88797,1.88815,1.88797,1.88803,22200000.0
2005-02-14 23:07:00,1.88809,1.88819,1.88807,1.88816,51200000.0
2005-02-14 23:08:00,1.88805,1.88813,1.88805,1.88813,23300000.0
2005-02-14 23:09:00,1.88818,1.88825,1.88818,1.8882,7500000.0
2005-02-14 23:10:00,1.88818,1.88831,1.88798,1.88801,66100000.0
2005-02-14 23:11:00,1.88813,1.88813,1.88793,1.88793,42400000.0
2005-02-14 23:12:00,1.88794,1.88807,1.88789,1.88789,39900000.0
2005-02-14 23:13:00,1.88812,1.88812,1.88795,1.88798,50100000.0
2005-02-14 23:14:00,1.8881,1.88812,1.88793,1.88808,125799998.0
2005-02-14 23:15:00,1.888,1.888,1.88795,1.88795,40600000.0
2005-02-14 23:16:00,1.88794,1.88794,1.88786,1.88786,8000000.0
2005-02-14 23:17:00,1.88772,1.88783,1.88772,1.88783,51700001.0
2005-02-14 23:18:00,1.88784,1.88784,1.88765,1.88781,89499999.0
2005-02-14 23:19:00,1.88777,1.88777,1.88762,1.88776,72900001.0
2005-02-14 23:20:00,1.88792,1.88792,1.88791,1.88792,64100000.0
2005-02-14 23:21:00,1.88783,1.88799,1.88783,1.88795,63900001.0
2005-02-14 23:22:00,1.88795,1.88809,1.88795,1.888,55000000.0
2005-02-14 23:23:00,1.88806,1.88837,1.88802,1.8883,70600000.0
2005-02-14 23:24:00,1.8885,1.88855,1.88812,1.88812,51399999.0
2005-02-14 23:25:00,1.88833,1.88833,1.88806,1.88807,53499999.0
2005-02-14 23:26:00,1.88801,1.88801,1.88797,1.88797,19400000.0
2005-02-14 23:27:00,1.88793,1.88805,1.88793,1.88805,45999999.0
2005-02-14 23:28:00,1.888,1.88809,1.88793,1.88795,76000000.0
2005-02-14 23:29:00,1.8882,1.88821,1.88808,1.88821,72300000.0
2005-02-14 23:30:00,1.88825,1.8883,1.88822,1.8883,37900000.0
2005-02-14 23:31:00,1.8882,1.88836,1.8882,1.88827,28500000.0
2005-02-14 23:32:00,1.88842,1.8885,1.88829,1.88838,39000000.0
2005-02-14 23:33:00,1.8886,1.88865,1.88835,1.8884,46100000.0
2005-02-14 23:34:00,1.88837,1.88837,1.88816,1.88816,58500000.0
2005-02-14 23:35:00,1.88811,1.88821,1.88811,1.88821,31799999.0
2005-02-14 23:36:00,1.88809,1.8882,1.88809,1.88812,51099999.0
2005-02-14 23:37:00,1.88823,1.88823,1.88808,1.88819,62900001.0
2005-02-14 23:38:00,1.88833,1.8884,1.88818,1.88826,84500001.0
2005-02-14 23:39:00,1.88838,1.88838,1.88832,1.88835,39900001.0
2005-02-14 23:40:00,1.88828,1.88854,1.88828,1.88837,82500000.0
2005-02-14 23:41:00,1.88825,1.88842,1.88822,1.88832,45400001.0
2005-02-14 23:42:00,1.88823,1.88823,1.88822,1.88822,10400000.0
2005-02-14 23:43:00,1.88833,1.88833,1.88808,1.88823,37900000.0
2005-02-14 23:44:00,1.88823,1.88834,1.88793,1.88793,40700000.0
2005-02-14 23:45:00,1.88799,1.88813,1.88793,1.88813,32300000.0
2005-02-14 23:46:00,1.8882,1.88821,1.88804,1.88805,65800000.0
2005-02-14 23:47:00,1.88815,1.88815,1.8881,1.8881,14600000.0
2005-02-14 23:48:00,1.8881,1.8882,1.88809,1.88809,70299999.0
2005-02-14 23:49:00,1.88813,1.88817,1.888,1.88808,50899999.0
2005-02-14 23:50:00,1.88816,1.88816,1.88786,1.88786,33200000.0
2005-02-14 23:51:00,1.88782,1.88782,1.88771,1.88777,66000001.0
2005-02-14 23:52:00,1.88764,1.88764,1.88716,1.88761,76700001.0
2005-02-14 23:53:00,1.88772,1.88772,1.88761,1.88761,24800000.0
2005-02-14 23:54:00,1.88772,1.88772,1.88758,1.88758,16400000.0
2005-02-14 23:55:00,1.88762,1.88771,1.88762,1.88763,74900001.0
2005-02-14 23:56:00,1.88773,1.88778,1.88773,1.88776,55699999.0
2005-02-14 23:57:00,1.88777,1.88777,1.88773,1.88773,19600000.0
2005-02-14 23:58:00,1.88777,1.88781,1.88772,1.88772,64349998.0
2005-02-14 23:59:00,1.88777,1.88777,1.88752,1.88752,29800000.0
2005-02-15 00:00:00,1.88742,1.88745,1.88742,1.88745,12300000.0
2005-02-15 00:01:00,1.88752,1.88761,1.88725,1.88743,77200000.0
2005-02-15 00:02:00,1.88745,1.88745,1.88733,1.88743,22000000.0
2005-02-15 00:03:00,1.88757,1.88765,1.88733,1.88752,84600001.0
2005-02-15 00:04:00,1.8877,1.88784,1.88758,1.88777,66800000.0
2005-02-15 00:05:00,1.88761,1.88761,1.88743,1.88748,79200002.0
2005-02-15 00:06:00,1.8877,1.88771,1.88761,1.88771,57500001.0
2005-02-15 00:07:00,1.88771,1.88775,1.88745,1.88745,27000000.0
2005-02-15 00:08:00,1.88769,1.88769,1.88735,1.88747,95700000.0
2005-02-15 00:09:00,1.8875,1.8876,1.88741,1.88745,44000000.0
2005-02-15 00:10:00,1.88743,1.88757,1.88743,1.88743,33700000.0
2005-02-15 00:11:00,1.88752,1.88754,1.88729,1.88753,71100002.0
2005-02-15 00:12:00,1.88763,1.88794,1.88759,1.88766,110800000.0
2005-02-15 00:13:00,1.88779,1.88783,1.88765,1.8877,48200000.0
2005-02-15 00:14:00,1.88775,1.88782,1.88765,1.88765,55300001.0
2005-02-15 00:15:00,1.88777,1.88777,1.88751,1.88764,23500000.0
2005-02-15 00:16:00,1.88779,1.88779,1.88749,1.88762,60800001.0
2005-02-15 00:17:00,1.88769,1.88769,1.88766,1.88766,20499999.0
2005-02-15 00:18:00,1.88752,1.88758,1.88752,1.88758,11300000.0
2005-02-15 00:19:00,1.88762,1.88762,1.88749,1.88751,21400000.0
2005-02-15 00:20:00,1.88767,1.88775,1.88741,1.88764,38900000.0
2005-02-15 00:21:00,1.88765,1.88777,1.88748,1.88768,55099999.0
2005-02-15 00:22:00,1.88775,1.88785,1.88775,1.88779,95200000.0
2005-02-15 00:23:00,1.88781,1.888,1.8878,1.888,55300001.0
2005-02-15 00:24:00,1.88801,1.88801,1.88785,1.88785,10700000.0
2005-02-15 00:25:00,1.88772,1.8879,1.88766,1.88766,49600000.0
2005-02-15 00:26:00,1.88794,1.888,1.88788,1.88788,45000000.0
2005-02-15 00:27:00,1.8879,1.88798,1.88775,1.88775,55900000.0
2005-02-15 00:28:00,1.88782,1.8879,1.88728,1.88788,121100000.0
2005-02-15 00:29:00,1.88786,1.88796,1.88785,1.88788,94699999.0
2005-02-15 00:30:00,1.88809,1.88809,1.88806,1.88806,15400000.0
2005-02-15 00:31:00,1.88789,1.88793,1.88789,1.88793,28100000.0
2005-02-15 00:32:00,1.88791,1.88805,1.88789,1.88789,51200000.0
2005-02-15 00:33:00,1.88795,1.88795,1.88795,1.88795,3900000.0
2005-02-15 00:34:00,1.8877,1.8877,1.88714,1.88756,24700000.0
2005-02-15 00:35:00,1.88772,1.8879,1.88767,1.88774,80500002.0
2005-02-15 00:36:00,1.88768,1.88777,1.88767,1.88777,55100000.0
2005-02-15 00:37:00,1.88772,1.88777,1.88768,1.88775,51200000.0
2005-02-15 00:38:00,1.88767,1.88767,1.88765,1.88765,34299999.0
2005-02-15 00:39:00,1.88773,1.88775,1.8877,1.88775,13300000.0
2005-02-15 00:40:00,1.88772,1.88772,1.88768,1.88768,23100000.0
2005-02-15 00:41:00,1.88763,1.88773,1.88763,1.88773,83500000.0
2005-02-15 00:42:00,1.88775,1.88775,1.88762,1.8877,77200000.0
2005-02-15 00:43:00,1.88749,1.88767,1.88723,1.88767,82600000.0
2005-02-15 00:44:00,1.88775,1.88781,1.88769,1.88781,62100000.0
2005-02-15 00:45:00,1.88783,1.8879,1.88781,1.88785,92200002.0
2005-02-15 00:46:00,1.88776,1.88777,1.88762,1.88764,104900000.0
2005-02-15 00:47:00,1.88771,1.88774,1.88761,1.88764,66400002.0
2005-02-15 00:48:00,1.88756,1.88756,1.88742,1.88746,62900000.0
2005-02-15 00:49:00,1.88748,1.88758,1.88743,1.88758,46099999.0
2005-02-15 00:50:00,1.88734,1.88734,1.88721,1.88721,11500000.0
2005-02-15 00:51:00,1.88722,1.88722,1.88718,1.88718,30300000.0
2005-02-15 00:52:00,1.88714,1.88714,1.88708,1.88708,48800001.0
2005-02-15 00:53:00,1.8871,1.88715,1.88705,1.88705,99200001.0
2005-02-15 00:54:00,1.8871,1.88715,1.8871,1.88715,15700000.0
2005-02-15 00:55:00,1.8871,1.88715,1.8871,1.88712,58100000.0
2005-02-15 00:56:00,1.88708,1.88708,1.88686,1.8869,54400000.0
2005-02-15 00:57:00,1.88696,1.88696,1.88686,1.88696,64600000.0
2005-02-15 00:58:00,1.88687,1.88695,1.88685,1.8869,61000001.0
2005-02-15 00:59:00,1.88694,1.88694,1.88675,1.88687,62700001.0
2005-02-15 01:00:00,1.88685,1.88688,1.88685,1.88688,5600000.0
2005-02-15 01:01:00,1.8868,1.88685,1.88664,1.88685,46100000.0
2005-02-15 01:02:00,1.88674,1.88674,1.88663,1.88663,29900001.0
2005-02-15 01:03:00,1.88677,1.8868,1.88669,1.88677,91400001.0
2005-02-15 01:04:00,1.88687,1.88687,1.88672,1.88683,77600000.0
2005-02-15 01:05:00,1.88677,1.88686,1.8867,1.8868,51300000.0
2005-02-15 01:06:00,1.88682,1.88695,1.88682,1.88695,25300000.0
2005-02-15 01:07:00,1.88695,1.88703,1.88686,1.88703,72299999.0
2005-02-15 01:08:00,1.88703,1.88708,1.88703,1.88707,94200003.0
2005-02-15 01:09:00,1.88703,1.88709,1.88703,1.88706,52400000.0
2005-02-15 01:10:00,1.8871,1.8871,1.88695,1.88695,40100000.0
2005-02-15 01:11:00,1.88695,1.88695,1.88688,1.88693,55900001.0
2005-02-15 01:12:00,1.88687,1.88695,1.88687,1.8869,15500000.0
2005-02-15 01:13:00,1.88681,1.88693,1.8868,1.88682,55000000.0
2005-02-15 01:14:00,1.88715,1.88716,1.88701,1.88716,24400000.0
2005-02-15 01:15:00,1.8869,1.88695,1.88682,1.88695,37900000.0
2005-02-15 01:16:00,1.88703,1.88724,1.88698,1.88714,53200001.0
2005-02-15 01:17:00,1.88693,1.88701,1.88693,1.88693,85799998.0
2005-02-15 01:18:00,1.88699,1.88721,1.88699,1.88721,79200001.0
2005-02-15 01:19:00,1.88731,1.88731,1.88727,1.88727,13000000.0
2005-02-15 01:20:00,1.88725,1.88733,1.88719,1.88719,65400000.0
2005-02-15 01:21:00,1.88723,1.88723,1.88702,1.88702,42900002.0
2005-02-15 01:22:00,1.88682,1.8869,1.88682,1.8869,13900000.0
2005-02-15 01:23:00,1.88677,1.88684,1.88661,1.88661,45900000.0
2005-02-15 01:24:00,1.88662,1.88669,1.88657,1.88657,71900002.0
2005-02-15 01:25:00,1.88652,1.88655,1.88645,1.8865,79000000.0
2005-02-15 01:26:00,1.8866,1.88669,1.8866,1.88666,43400001.0
2005-02-15 01:27:00,1.88679,1.88684,1.88679,1.8868,110199999.0
2005-02-15 01:28:00,1.88671,1.88682,1.88669,1.8867,19400000.0
2005-02-15 01:29:00,1.8869,1.88697,1.8869,1.8869,34300001.0
2005-02-15 01:30:00,1.88707,1.88707,1.88674,1.88674,47370000.0
2005-02-15 01:31:00,1.8869,1.88692,1.88684,1.88692,53499999.0
2005-02-15 01:32:00,1.88682,1.88685,1.88667,1.88667,33100001.0
2005-02-15 01:33:00,1.88663,1.88663,1.88651,1.88657,127499997.0
2005-02-15 01:34:00,1.88654,1.88654,1.88642,1.88649,57699998.0
2005-02-15 01:35:00,1.8865,1.8865,1.8865,1.8865,23200000.0
2005-02-15 01:36:00,1.88643,1.88647,1.88635,1.88635,60800000.0
2005-02-15 01:37:00,1.88643,1.88643,1.88633,1.88633,63200000.0
2005-02-15 01:38:00,1.88635,1.8865,1.88635,1.88642,53200000.0
2005-02-15 01:39:00,1.8866,1.8866,1.88427,1.88617,130099999.0
2005-02-15 01:40:00,1.88667,1.88724,1.88662,1.88718,42700000.0
2005-02-15 01:41:00,1.88669,1.88721,1.88669,1.88708,113300000.0
2005-02-15 01:42:00,1.8872,1.88723,1.88711,1.88719,36100000.0
2005-02-15 01:43:00,1.88713,1.88713,1.88695,1.88707,64900001.0
2005-02-15 01:44:00,1.88713,1.8872,1.88698,1.887,136500000.0
2005-02-15 01:45:00,1.88707,1.88707,1.88695,1.88695,56000000.0
2005-02-15 01:46:00,1.8872,1.88724,1.88702,1.88724,51800001.0
2005-02-15 01:47:00,1.88735,1.88735,1.8873,1.8873,8800000.0
2005-02-15 01:48:00,1.88725,1.88725,1.88695,1.887,48199999.0
2005-02-15 01:49:00,1.88701,1.88717,1.88694,1.887,37600000.0
2005-02-15 01:50:00,1.88697,1.88716,1.88697,1.88714,30200000.0
2005-02-15 01:51:00,1.88706,1.88706,1.88692,1.88692,59799999.0
2005-02-15 01:52:00,1.88708,1.88708,1.88694,1.887,90999999.0
2005-02-15 01:53:00,1.88703,1.88708,1.88702,1.88702,67399999.0
2005-02-15 01:54:00,1.88693,1.88707,1.88693,1.88707,26500000.0
2005-02-15 01:55:00,1.88723,1.88745,1.88716,1.88741,94100000.0
2005-02-15 01:56:00,1.88747,1.88752,1.88746,1.88746,48700002.0
2005-02-15 01:57:00,1.88744,1.88753,1.88743,1.88743,51700000.0
2005-02-15 01:58:00,1.88745,1.88753,1.88693,1.88719,88300000.0
2005-02-15 01:59:00,1.887,1.887,1.88648,1.88649,61099999.0
2005-02-15 02:00:00,1.88648,1.88668,1.88648,1.88666,59199998.0
2005-02-15 02:01:00,1.8867,1.88698,1.8866,1.88666,45000001.0
2005-02-15 02:02:00,1.88659,1.88659,1.88649,1.88654,49800000.0
2005-02-15 02:03:00,1.88661,1.88663,1.88653,1.88663,75400001.0
2005-02-15 02:04:00,1.88656,1.88665,1.88656,1.88665,44599999.0
2005-02-15 02:05:00,1.88662,1.88668,1.88662,1.88668,11700000.0
2005-02-15 02:06:00,1.88667,1.88674,1.88665,1.88665,67600000.0
2005-02-15 02:07:00,1.88677,1.8868,1.88667,1.88674,84499998.0
2005-02-15 02:08:00,1.88672,1.88676,1.88672,1.88673,20800000.0
2005-02-15 02:09:00,1.88675,1.88675,1.88668,1.88668,600000.0
2005-02-15 02:10:00,1.8869,1.887,1.88688,1.88691,44800000.0
2005-02-15 02:11:00,1.88705,1.88719,1.88688,1.88719,76899998.0
2005-02-15 02:12:00,1.88697,1.887,1.88687,1.88687,44900000.0
2005-02-15 02:13:00,1.88692,1.88699,1.88669,1.88685,98800001.0
2005-02-15 02:14:00,1.88687,1.88687,1.88665,1.88683,44600000.0
2005-02-15 02:15:00,1.88685,1.88685,1.88669,1.88684,38900000.0
2005-02-15 02:16:00,1.8869,1.88695,1.8869,1.88695,75299997.0
2005-02-15 02:17:00,1.887,1.8871,1.88698,1.88701,20900000.0
2005-02-15 02:18:00,1.88708,1.88713,1.88699,1.88713,81900000.0
2005-02-15 02:19:00,1.88695,1.88695,1.88668,1.8869,70199999.0
2005-02-15 02:20:00,1.88692,1.88698,1.8868,1.88697,78800002.0
2005-02-15 02:21:00,1.88683,1.8869,1.88668,1.8869,54800001.0
2005-02-15 02:22:00,1.88667,1.88691,1.88667,1.88685,94200002.0
2005-02-15 02:23:00,1.88684,1.88685,1.88673,1.88685,44199999.0
2005-02-15 02:24:00,1.88685,1.88686,1.88678,1.88686,34400001.0
2005-02-15 02:25:00,1.88682,1.88694,1.88682,1.8869,62700000.0
2005-02-15 02:26:00,1.88688,1.88691,1.88673,1.88683,101099999.0
2005-02-15 02:27:00,1.88675,1.88685,1.88675,1.88685,49300000.0
2005-02-15 02:28:00,1.8869,1.8871,1.8869,1.8871,6000000.0
2005-02-15 02:29:00,1.88758,1.88771,1.88737,1.8874,84899998.0
2005-02-15 02:30:00,1.88765,1.88765,1.88693,1.88701,77799997.0
2005-02-15 02:31:00,1.88733,1.88733,1.88693,1.88693,73100002.0
2005-02-15 02:32:00,1.88732,1.88732,1.88694,1.88694,66799999.0
2005-02-15 02:33:00,1.88695,1.88695,1.88663,1.88663,30700000.0
2005-02-15 02:34:00,1.88665,1.88681,1.88661,1.88661,56200000.0
2005-02-15 02:35:00,1.88673,1.88675,1.88665,1.88665,26700000.0
2005-02-15 02:36:00,1.88675,1.88676,1.88664,1.88664,58300000.0
2005-02-15 02:37:00,1.88661,1.88674,1.88661,1.88666,40800000.0
2005-02-15 02:38:00,1.88662,1.88677,1.88662,1.88676,71600000.0
2005-02-15 02:39:00,1.88665,1.88689,1.88656,1.88689,118399998.0
2005-02-15 02:40:00,1.88669,1.88669,1.88655,1.88655,41000000.0
2005-02-15 02:41:00,1.88652,1.88663,1.88644,1.88644,33200000.0
2005-02-15 02:42:00,1.8865,1.8865,1.88638,1.88638,71500001.0
2005-02-15 02:43:00,1.88634,1.88647,1.88634,1.88635,62499998.0
2005-02-15 02:44:00,1.88635,1.88647,1.88634,1.88637,122700000.0
2005-02-15 02:45:00,1.88626,1.88626,1.88614,1.88614,44800000.0
2005-02-15 02:46:00,1.8862,1.88628,1.88608,1.88614,77599999.0
2005-02-15 02:47:00,1.88637,1.88642,1.88632,1.88632,83000001.0
2005-02-15 02:48:00,1.8864,1.8864,1.88623,1.88634,81499999.0
2005-02-15 02:49:00,1.88629,1.88629,1.88622,1.88622,35000000.0
2005-02-15 02:50:00,1.88623,1.88633,1.88623,1.88624,51100000.0
2005-02-15 02:51:00,1.88628,1.88636,1.88628,1.88631,73800000.0
2005-02-15 02:52:00,1.88638,1.88645,1.88632,1.8864,65700000.0
2005-02-15 02:53:00,1.88657,1.88659,1.88645,1.8865,47899999.0
2005-02-15 02:54:00,1.88662,1.88662,1.8864,1.8864,45100000.0
2005-02-15 02:55:00,1.88637,1.8865,1.88636,1.88636,62499999.0
2005-02-15 02:56:00,1.88647,1.88653,1.88642,1.8865,108100001.0
2005-02-15 02:57:00,1.88655,1.88666,1.88644,1.88644,90800001.0
2005-02-15 02:58:00,1.88642,1.88642,1.88631,1.88631,45900000.0
2005-02-15 02:59:00,1.88628,1.88628,1.88618,1.88618,36700000.0
2005-02-15 03:00:00,1.8862,1.88622,1.88602,1.88602,33100000.0
2005-02-15 03:01:00,1.88615,1.8862,1.88604,1.88604,103800000.0
2005-02-15 03:02:00,1.88597,1.88605,1.88587,1.88587,31669999.0
2005-02-15 03:03:00,1.88593,1.88593,1.88578,1.88585,57700000.0
2005-02-15 03:04:00,1.88587,1.88588,1.88576,1.88576,25900000.0
2005-02-15 03:05:00,1.8857,1.88586,1.8857,1.88586,38600001.0
2005-02-15 03:06:00,1.88585,1.88595,1.88582,1.88585,78900000.0
2005-02-15 03:07:00,1.8859,1.88595,1.8859,1.8859,60699999.0
2005-02-15 03:08:00,1.88589,1.88592,1.88584,1.88584,47699999.0
2005-02-15 03:09:00,1.88603,1.88603,1.8859,1.88597,6600000.0
2005-02-15 03:10:00,1.88592,1.88592,1.8858,1.88581,26800000.0
2005-02-15 03:11:00,1.88585,1.88596,1.88584,1.88596,38200000.0
2005-02-15 03:12:00,1.88596,1.88603,1.88582,1.88603,24000000.0
2005-02-15 03:13:00,1.88619,1.88621,1.88612,1.8862,47199999.0
2005-02-15 03:14:00,1.88622,1.88623,1.88596,1.88615,124999998.0
2005-02-15 03:15:00,1.88636,1.88636,1.88619,1.88619,14400000.0
2005-02-15 03:16:00,1.88618,1.88622,1.88616,1.88622,38500000.0
2005-02-15 03:17:00,1.8862,1.88625,1.8862,1.88625,52400000.0
2005-02-15 03:18:00,1.88618,1.88627,1.88615,1.88627,81199998.0
2005-02-15 03:19:00,1.88629,1.88636,1.88629,1.88633,45400000.0
2005-02-15 03:20:00,1.88634,1.88634,1.88621,1.88621,9600000.0
2005-02-15 03:21:00,1.8861,1.8861,1.8861,1.8861,13900000.0
2005-02-15 03:22:00,1.88608,1.8861,1.88603,1.88603,29300000.0
2005-02-15 03:23:00,1.88605,1.88605,1.88602,1.88602,28600000.0
2005-02-15 03:24:00,1.88614,1.8862,1.88612,1.88612,26600000.0
2005-02-15 03:25:00,1.88623,1.88623,1.88605,1.88609,60200001.0
2005-02-15 03:26:00,1.88607,1.88622,1.88607,1.88622,8500000.0
2005-02-15 03:27:00,1.8862,1.8862,1.8862,1.8862,20400000.0
2005-02-15 03:28:00,1.88617,1.88617,1.88606,1.88606,23300001.0
2005-02-15 03:29:00,1.88611,1.88611,1.88604,1.88604,6000000.0
2005-02-15 03:30:00,1.88611,1.88611,1.88603,1.88608,50700000.0
2005-02-15 03:31:00,1.88612,1.88615,1.88612,1.88615,8800000.0
2005-02-15 03:32:00,1.88613,1.88613,1.88604,1.88607,36400000.0
2005-02-15 03:33:00,1.88606,1.88617,1.88606,1.88617,98099997.0
2005-02-15 03:34:00,1.88616,1.88616,1.88609,1.88609,15300000.0
2005-02-15 03:35:00,1.88626,1.88626,1.886,1.8861,73200001.0
2005-02-15 03:36:00,1.88609,1.88619,1.88609,1.88618,44100000.0
2005-02-15 03:37:00,1.88632,1.88641,1.88618,1.88641,43000001.0
2005-02-15 03:38:00,1.88617,1.88617,1.88605,1.88605,32900000.0
2005-02-15 03:39:00,1.8861,1.88615,1.8861,1.8861,60100000.0
2005-02-15 03:40:00,1.88617,1.88628,1.88615,1.88626,102000000.0
2005-02-15 03:41:00,1.88613,1.88617,1.88613,1.88617,44700000.0
2005-02-15 03:42:00,1.88616,1.88627,1.88612,1.88612,115599999.0
2005-02-15 03:43:00,1.88607,1.88609,1.88605,1.88605,18000000.0
2005-02-15 03:44:00,1.88612,1.88619,1.8861,1.88612,78299999.0
2005-02-15 03:45:00,1.886,1.8861,1.886,1.88607,60899999.0
2005-02-15 03:46:00,1.88602,1.88612,1.88588,1.88588,49400000.0
2005-02-15 03:47:00,1.886,1.88603,1.88594,1.88597,57700000.0
2005-02-15 03:48:00,1.88598,1.88604,1.8859,1.88604,52700000.0
2005-02-15 03:49:00,1.88597,1.88604,1.88589,1.88604,45200000.0
2005-02-15 03:50:00,1.88596,1.88596,1.88592,1.88592,6300000.0
2005-02-15 03:51:00,1.8859,1.88602,1.8859,1.88592,82699997.0
2005-02-15 03:52:00,1.88597,1.88599,1.8859,1.8859,74199999.0
2005-02-15 03:53:00,1.88593,1.8862,1.88593,1.88606,78500001.0
2005-02-15 03:54:00,1.88623,1.88623,1.886,1.886,65499999.0
2005-02-15 03:55:00,1.88602,1.88611,1.88602,1.88603,50800000.0
2005-02-15 03:56:00,1.88612,1.88612,1.88595,1.88598,71499998.0
2005-02-15 03:57:00,1.88592,1.88592,1.88586,1.88589,32300000.0
2005-02-15 03:58:00,1.88588,1.88599,1.88581,1.88598,51499999.0
2005-02-15 03:59:00,1.88593,1.88593,1.88576,1.88593,41100000.0
2005-02-15 04:00:00,1.88594,1.88594,1.88573,1.88577,86000000.0
2005-02-15 04:01:00,1.88584,1.88591,1.88581,1.88581,9600000.0
2005-02-15 04:02:00,1.88587,1.88593,1.8858,1.88587,29700000.0
2005-02-15 04:03:00,1.88577,1.88577,1.88568,1.88572,54300000.0
2005-02-15 04:04:00,1.88579,1.88586,1.88573,1.88573,61899999.0
2005-02-15 04:05:00,1.8858,1.88585,1.88578,1.88585,54000001.0
2005-02-15 04:06:00,1.88575,1.88585,1.88575,1.8858,68500002.0
2005-02-15 04:07:00,1.88582,1.88595,1.88581,1.88581,57300000.0
2005-02-15 04:08:00,1.88608,1.88613,1.88601,1.88607,70300001.0
2005-02-15 04:09:00,1.88606,1.88609,1.88605,1.88609,43599999.0
2005-02-15 04:10:00,1.8861,1.88621,1.8861,1.8861,79699999.0
2005-02-15 04:11:00,1.88613,1.88617,1.88607,1.88616,67099998.0
2005-02-15 04:12:00,1.88612,1.88612,1.88602,1.88602,33500000.0
2005-02-15 04:13:00,1.8862,1.88628,1.88611,1.88615,95900001.0
2005-02-15 04:14:00,1.88617,1.88628,1.88605,1.88605,105999997.0
2005-02-15 04:15:00,1.88627,1.88627,1.88607,1.88609,27500000.0
2005-02-15 04:16:00,1.88618,1.88618,1.88602,1.88602,93699997.0
2005-02-15 04:17:00,1.8862,1.88632,1.88612,1.8862,55400000.0
2005-02-15 04:18:00,1.88623,1.88648,1.88613,1.88645,109900001.0
2005-02-15 04:19:00,1.88668,1.8867,1.88637,1.88637,111000001.0
2005-02-15 04:20:00,1.88643,1.88649,1.88634,1.88634,59400001.0
2005-02-15 04:21:00,1.88645,1.88647,1.88645,1.88645,41999999.0
2005-02-15 04:22:00,1.88648,1.88656,1.88644,1.88648,57099999.0
2005-02-15 04:23:00,1.88645,1.88645,1.8864,1.8864,10900000.0
2005-02-15 04:24:00,1.88648,1.88649,1.88632,1.88632,67999999.0
2005-02-15 04:25:00,1.88635,1.88647,1.88608,1.88608,71000000.0
2005-02-15 04:26:00,1.88626,1.8867,1.88626,1.88668,87800002.0
2005-02-15 04:27:00,1.88677,1.8868,1.88668,1.88668,98900002.0
2005-02-15 04:28:00,1.88663,1.88687,1.88663,1.88677,77499998.0
2005-02-15 04:29:00,1.88678,1.88678,1.88617,1.88642,149800000.0
2005-02-15 04:30:00,1.88645,1.88645,1.88639,1.88639,10400000.0
2005-02-15 04:31:00,1.88634,1.88645,1.88632,1.88633,100900000.0
2005-02-15 04:32:00,1.88648,1.88649,1.88636,1.88642,37200000.0
2005-02-15 04:33:00,1.88645,1.88658,1.88631,1.88631,40200001.0
2005-02-15 04:34:00,1.88648,1.88652,1.8864,1.8864,29900000.0
2005-02-15 04:35:00,1.88635,1.88645,1.88635,1.88645,59799999.0
2005-02-15 04:36:00,1.88644,1.88661,1.88644,1.88655,50900000.0
2005-02-15 04:37:00,1.88647,1.88647,1.88627,1.88627,51200000.0
2005-02-15 04:38:00,1.88643,1.88643,1.88629,1.88634,73599999.0
2005-02-15 04:39:00,1.8864,1.8864,1.88615,1.88615,65500002.0
2005-02-15 04:40:00,1.88602,1.88612,1.88594,1.886,73400001.0
2005-02-15 04:41:00,1.88602,1.88618,1.88602,1.88603,96000002.0
2005-02-15 04:42:00,1.88617,1.88617,1.886,1.886,53900001.0
2005-02-15 04:43:00,1.88606,1.8861,1.88603,1.88607,26450000.0
2005-02-15 04:44:00,1.88609,1.88613,1.88595,1.88595,44300000.0
2005-02-15 04:45:00,1.886,1.886,1.88595,1.88595,8300000.0
2005-02-15 04:46:00,1.8861,1.88617,1.88607,1.88607,71799999.0
2005-02-15 04:47:00,1.88605,1.88627,1.88605,1.88612,38800000.0
2005-02-15 04:48:00,1.88617,1.88627,1.88612,1.88612,75600000.0
2005-02-15 04:49:00,1.88611,1.88622,1.88611,1.88622,12800000.0
2005-02-15 04:50:00,1.88625,1.88625,1.88615,1.88615,10900000.0
2005-02-15 04:51:00,1.88623,1.88636,1.88623,1.8863,42500000.0
2005-02-15 04:52:00,1.88629,1.88631,1.88629,1.88631,21600000.0
2005-02-15 04:53:00,1.88643,1.88655,1.88632,1.88635,104200002.0
2005-02-15 04:54:00,1.8862,1.88638,1.8862,1.8863,47600000.0
2005-02-15 04:55:00,1.88635,1.88635,1.88623,1.88635,38600000.0
2005-02-15 04:56:00,1.8863,1.8863,1.8863,1.8863,12700000.0
2005-02-15 04:57:00,1.88633,1.88635,1.88628,1.88635,48299999.0
2005-02-15 04:58:00,1.88622,1.88631,1.88615,1.88615,41200000.0
2005-02-15 04:59:00,1.88636,1.88636,1.88611,1.88621,19100000.0
2005-02-15 05:00:00,1.88628,1.88628,1.88424,1.88536,81800001.0
2005-02-15 05:01:00,1.88578,1.8861,1.88578,1.88601,45000000.0
2005-02-15 05:02:00,1.88598,1.88598,1.88598,1.88598,27000000.0
2005-02-15 05:03:00,1.88612,1.88612,1.88426,1.88565,60600000.0
2005-02-15 05:04:00,1.88613,1.88613,1.88603,1.88607,46600000.0
2005-02-15 05:05:00,1.88617,1.88619,1.88593,1.88595,25800000.0
2005-02-15 05:06:00,1.88595,1.88619,1.88595,1.8861,82000000.0
2005-02-15 05:07:00,1.88605,1.88605,1.88577,1.88582,85499999.0
2005-02-15 05:08:00,1.88577,1.88577,1.88573,1.88573,22100000.0
2005-02-15 05:09:00,1.88572,1.88575,1.8857,1.8857,28200000.0
2005-02-15 05:10:00,1.88575,1.88575,1.88575,1.88575,3200000.0
2005-02-15 05:11:00,1.8857,1.8857,1.8857,1.8857,2800000.0
2005-02-15 05:12:00,1.88578,1.88581,1.88569,1.88577,82899999.0
2005-02-15 05:13:00,1.88572,1.8858,1.88572,1.88576,55700000.0
2005-02-15 05:14:00,1.88569,1.88578,1.88569,1.88572,141900002.0
2005-02-15 05:15:00,1.88565,1.88565,1.88543,1.8855,26800000.0
2005-02-15 05:16:00,1.8855,1.8856,1.8855,1.88551,44800000.0
2005-02-15 05:17:00,1.88567,1.88572,1.88556,1.88565,71499999.0
2005-02-15 05:18:00,1.88568,1.88579,1.88566,1.88569,58100000.0
2005-02-15 05:19:00,1.88559,1.88572,1.88559,1.88571,103800000.0
2005-02-15 05:20:00,1.88567,1.88575,1.88567,1.8857,61300001.0
2005-02-15 05:21:00,1.88569,1.88573,1.88562,1.88562,51200000.0
2005-02-15 05:22:00,1.88569,1.8858,1.88569,1.88569,56299999.0
2005-02-15 05:23:00,1.88568,1.88568,1.88564,1.88564,19100000.0
2005-02-15 05:24:00,1.88557,1.88571,1.88556,1.88556,59200001.0
2005-02-15 05:25:00,1.88559,1.8856,1.88557,1.88557,10600000.0
2005-02-15 05:26:00,1.88554,1.88567,1.88554,1.88557,47100001.0
2005-02-15 05:27:00,1.8856,1.88566,1.8855,1.88558,96499998.0
2005-02-15 05:28:00,1.88557,1.88564,1.88551,1.88551,62599999.0
2005-02-15 05:29:00,1.88549,1.88563,1.88545,1.88557,66700000.0
2005-02-15 05:30:00,1.88567,1.88567,1.8855,1.88565,80700000.0
2005-02-15 05:31:00,1.8856,1.8856,1.88555,1.88555,47499999.0
2005-02-15 05:32:00,1.88562,1.88562,1.88525,1.88533,61700000.0
2005-02-15 05:33:00,1.88528,1.88528,1.88512,1.88512,37200000.0
2005-02-15 05:34:00,1.88518,1.88545,1.88509,1.88529,95100000.0
2005-02-15 05:35:00,1.88528,1.88538,1.88526,1.88528,104799998.0
2005-02-15 05:36:00,1.8853,1.8853,1.88525,1.88527,40400000.0
2005-02-15 05:37:00,1.88522,1.88533,1.88522,1.88526,44999999.0
2005-02-15 05:38:00,1.88537,1.88542,1.88518,1.88534,83299998.0
2005-02-15 05:39:00,1.88536,1.88536,1.88522,1.88522,39900000.0
2005-02-15 05:40:00,1.88526,1.88526,1.88486,1.88492,145699999.0
2005-02-15 05:41:00,1.88492,1.88492,1.88458,1.88478,44000000.0
2005-02-15 05:42:00,1.88492,1.88497,1.88492,1.88497,6100000.0
2005-02-15 05:43:00,1.885,1.885,1.88485,1.88485,28800000.0
2005-02-15 05:44:00,1.88502,1.8851,1.8849,1.88507,130399998.0
2005-02-15 05:45:00,1.8851,1.88519,1.88506,1.88506,62600000.0
2005-02-15 05:46:00,1.88505,1.8851,1.88505,1.8851,12500000.0
2005-02-15 05:47:00,1.88512,1.88519,1.88512,1.88516,61099999.0
2005-02-15 05:48:00,1.88519,1.88523,1.88503,1.88503,40300000.0
2005-02-15 05:49:00,1.88505,1.8854,1.88505,1.8854,74899999.0
2005-02-15 05:50:00,1.8856,1.88578,1.8856,1.88563,27099999.0
2005-02-15 05:51:00,1.88548,1.88559,1.8852,1.8853,106900002.0
2005-02-15 05:52:00,1.88548,1.88549,1.88547,1.88547,57800002.0
2005-02-15 05:53:00,1.8854,1.88545,1.88535,1.88543,40200001.0
2005-02-15 05:54:00,1.8854,1.8854,1.88495,1.88499,57100000.0
2005-02-15 05:55:00,1.88497,1.88515,1.88497,1.8851,62299999.0
2005-02-15 05:56:00,1.88517,1.88533,1.88505,1.88533,92900000.0
2005-02-15 05:57:00,1.88532,1.88549,1.88532,1.88537,55700000.0
2005-02-15 05:58:00,1.8854,1.88549,1.88536,1.88541,31600000.0
2005-02-15 05:59:00,1.88547,1.88554,1.88542,1.88542,37599999.0
2005-02-15 06:00:00,1.88541,1.88549,1.88532,1.88532,70099999.0
2005-02-15 06:01:00,1.88538,1.88538,1.88534,1.88537,33100001.0
2005-02-15 06:02:00,1.88538,1.88538,1.88529,1.88532,22500000.0
2005-02-15 06:03:00,1.88542,1.88549,1.88537,1.88545,38700000.0
2005-02-15 06:04:00,1.88535,1.88549,1.88535,1.8854,67300000.0
2005-02-15 06:05:00,1.88541,1.8855,1.8854,1.88548,7400000.0
2005-02-15 06:06:00,1.88545,1.88555,1.88545,1.8855,75300000.0
2005-02-15 06:07:00,1.8855,1.88555,1.88545,1.8855,84099999.0
2005-02-15 06:08:00,1.8855,1.88555,1.8855,1.88555,5700000.0
2005-02-15 06:09:00,1.88549,1.88553,1.88542,1.88543,76300001.0
2005-02-15 06:10:00,1.88539,1.88543,1.88532,1.88538,44300000.0
2005-02-15 06:11:00,1.88543,1.88543,1.8853,1.8853,85200002.0
2005-02-15 06:12:00,1.88537,1.88542,1.8853,1.88532,45600000.0
2005-02-15 06:13:00,1.88558,1.88574,1.8855,1.88568,109000001.0
2005-02-15 06:14:00,1.88566,1.88582,1.88566,1.88576,43500000.0
2005-02-15 06:15:00,1.88582,1.88582,1.88558,1.88568,67799999.0
2005-02-15 06:16:00,1.88561,1.88577,1.8856,1.88563,60999999.0
2005-02-15 06:17:00,1.88573,1.88583,1.88571,1.88571,71200000.0
2005-02-15 06:18:00,1.88584,1.88597,1.88584,1.88592,39500000.0
2005-02-15 06:19:00,1.8859,1.88602,1.88589,1.88602,25000000.0
2005-02-15 06:20:00,1.88595,1.88596,1.88595,1.88595,14600000.0
2005-02-15 06:21:00,1.88588,1.88596,1.88575,1.88575,124900000.0
2005-02-15 06:22:00,1.88596,1.88597,1.88581,1.88581,113900001.0
2005-02-15 06:23:00,1.88581,1.88581,1.88573,1.88573,48300000.0
2005-02-15 06:24:00,1.8858,1.88586,1.88574,1.88575,79500001.0
2005-02-15 06:25:00,1.88573,1.88573,1.88553,1.88553,5100000.0
2005-02-15 06:26:00,1.88565,1.88577,1.88561,1.88561,24900000.0
2005-02-15 06:27:00,1.88548,1.8857,1.88548,1.88561,52300000.0
2005-02-15 06:28:00,1.88563,1.88571,1.88556,1.88566,80999999.0
2005-02-15 06:29:00,1.88562,1.88562,1.88513,1.88513,41100000.0
2005-02-15 06:30:00,1.88496,1.88535,1.88496,1.88535,74200000.0
2005-02-15 06:31:00,1.8855,1.88573,1.8855,1.88553,91299998.0
2005-02-15 06:32:00,1.88568,1.88568,1.88552,1.88552,56000000.0
2005-02-15 06:33:00,1.88567,1.88567,1.88566,1.88566,11500000.0
2005-02-15 06:34:00,1.88555,1.88567,1.88554,1.88554,107799998.0
2005-02-15 06:35:00,1.88552,1.88569,1.88552,1.88556,56400000.0
2005-02-15 06:36:00,1.88568,1.88582,1.88568,1.88573,81599999.0
2005-02-15 06:37:00,1.88567,1.88567,1.88563,1.88563,36799999.0
2005-02-15 06:38:00,1.88572,1.88572,1.88568,1.88568,18100001.0
2005-02-15 06:39:00,1.88562,1.88569,1.88549,1.8855,73700001.0
2005-02-15 06:40:00,1.88564,1.88564,1.88553,1.88553,41499999.0
2005-02-15 06:41:00,1.88547,1.88561,1.88544,1.88557,43400000.0
2005-02-15 06:42:00,1.88544,1.88544,1.88495,1.88495,67400001.0
2005-02-15 06:43:00,1.88508,1.88525,1.88508,1.88509,29400000.0
2005-02-15 06:44:00,1.88506,1.88521,1.88506,1.88511,67399999.0
2005-02-15 06:45:00,1.88512,1.88513,1.88496,1.88496,58400000.0
2005-02-15 06:46:00,1.88518,1.88524,1.88499,1.88515,63999998.0
2005-02-15 06:47:00,1.88513,1.88525,1.88513,1.88515,68000000.0
2005-02-15 06:48:00,1.88523,1.88523,1.8851,1.88517,18000000.0
2005-02-15 06:49:00,1.88517,1.88532,1.88517,1.88519,32700000.0
2005-02-15 06:50:00,1.88525,1.88529,1.88522,1.88522,69799999.0
2005-02-15 06:51:00,1.88538,1.88544,1.88527,1.88532,48899999.0
2005-02-15 06:52:00,1.88536,1.88536,1.88504,1.8853,32700000.0
2005-02-15 06:53:00,1.88532,1.88532,1.8851,1.8851,71700000.0
2005-02-15 06:54:00,1.88517,1.88517,1.88497,1.88504,65900002.0
2005-02-15 06:55:00,1.88508,1.88508,1.88505,1.88505,5000000.0
2005-02-15 06:56:00,1.88491,1.88499,1.88491,1.88499,5900000.0
2005-02-15 06:57:00,1.88503,1.88503,1.88494,1.88498,25100000.0
2005-02-15 06:58:00,1.88501,1.88501,1.88499,1.88499,26900000.0
2005-02-15 06:59:00,1.885,1.88503,1.8849,1.8849,25000000.0
2005-02-15 07:00:00,1.88505,1.88505,1.88498,1.88498,36700000.0
2005-02-15 07:01:00,1.88498,1.88505,1.88487,1.88493,41099999.0
2005-02-15 07:02:00,1.88496,1.88496,1.88492,1.88492,8200000.0
2005-02-15 07:03:00,1.88473,1.8849,1.88473,1.88479,68400001.0
2005-02-15 07:04:00,1.88481,1.88481,1.88474,1.88474,16300000.0
2005-02-15 07:05:00,1.8847,1.88479,1.8847,1.8847,83100002.0
2005-02-15 07:06:00,1.88469,1.88477,1.88465,1.88465,81199998.0
2005-02-15 07:07:00,1.88485,1.88485,1.88474,1.88477,44500000.0
2005-02-15 07:08:00,1.88487,1.88489,1.88467,1.88483,56200000.0
2005-02-15 07:09:00,1.8848,1.8848,1.8847,1.8848,34400000.0
2005-02-15 07:10:00,1.88478,1.88493,1.88466,1.88493,61599999.0
2005-02-15 07:11:00,1.885,1.88511,1.88495,1.88506,43400000.0
2005-02-15 07:12:00,1.88507,1.88507,1.88506,1.88506,6400000.0
2005-02-15 07:13:00,1.88513,1.88532,1.88502,1.88532,43900000.0
2005-02-15 07:14:00,1.88534,1.88543,1.88529,1.88533,69000000.0
2005-02-15 07:15:00,1.88542,1.88542,1.88523,1.88542,41100000.0
2005-02-15 07:16:00,1.88541,1.88547,1.88535,1.88545,47700000.0
2005-02-15 07:17:00,1.88572,1.88579,1.88549,1.88552,44700000.0
2005-02-15 07:18:00,1.88552,1.88552,1.88539,1.88548,38300000.0
2005-02-15 07:19:00,1.8855,1.88555,1.88547,1.88547,73899999.0
2005-02-15 07:20:00,1.88548,1.88555,1.88545,1.88555,60300000.0
2005-02-15 07:21:00,1.88548,1.88561,1.88544,1.88558,89800001.0
2005-02-15 07:22:00,1.88572,1.8858,1.88572,1.88572,38600001.0
2005-02-15 07:23:00,1.88563,1.88585,1.88561,1.88563,62400000.0
2005-02-15 07:24:00,1.88568,1.8858,1.88568,1.8857,109200002.0
2005-02-15 07:25:00,1.88572,1.88585,1.88568,1.88571,91069998.0
2005-02-15 07:26:00,1.8859,1.88597,1.88585,1.88587,107599999.0
2005-02-15 07:27:00,1.88586,1.88598,1.88579,1.88579,142799997.0
2005-02-15 07:28:00,1.88575,1.88591,1.88575,1.88583,80700001.0
2005-02-15 07:29:00,1.88596,1.88596,1.88589,1.8859,27500000.0
2005-02-15 07:30:00,1.88585,1.88585,1.8858,1.8858,26300000.0
2005-02-15 07:31:00,1.88578,1.88583,1.88575,1.8858,45500000.0
2005-02-15 07:32:00,1.8858,1.88585,1.8858,1.8858,134400000.0
2005-02-15 07:33:00,1.88585,1.88585,1.88578,1.88585,58800000.0
2005-02-15 07:34:00,1.8858,1.88585,1.88577,1.8858,38900000.0
2005-02-15 07:35:00,1.88584,1.88587,1.88566,1.88587,89500000.0
2005-02-15 07:36:00,1.88585,1.88585,1.8858,1.8858,22200000.0
2005-02-15 07:37:00,1.88596,1.88596,1.8857,1.88577,44500000.0
2005-02-15 07:38:00,1.88574,1.88582,1.88574,1.88582,30899999.0
2005-02-15 07:39:00,1.88577,1.8859,1.88573,1.8859,17200000.0
2005-02-15 07:40:00,1.88588,1.88617,1.88586,1.8861,70600000.0
2005-02-15 07:41:00,1.88623,1.88641,1.88614,1.88641,59400000.0
2005-02-15 07:42:00,1.8865,1.88655,1.88645,1.88645,38600000.0
2005-02-15 07:43:00,1.88658,1.88667,1.88644,1.88644,54700000.0
2005-02-15 07:44:00,1.88648,1.8867,1.88648,1.8867,67400002.0
2005-02-15 07:45:00,1.88669,1.88669,1.88635,1.88635,20800000.0
2005-02-15 07:46:00,1.88637,1.88657,1.88621,1.88621,48500000.0
2005-02-15 07:47:00,1.88642,1.88654,1.88618,1.88627,41300001.0
2005-02-15 07:48:00,1.8865,1.8865,1.88637,1.88639,78699999.0
2005-02-15 07:49:00,1.88644,1.88663,1.88644,1.88656,49100000.0
2005-02-15 07:50:00,1.8865,1.8865,1.88647,1.88647,21400001.0
2005-02-15 07:51:00,1.88646,1.88661,1.88646,1.88653,16000000.0
2005-02-15 07:52:00,1.88649,1.88649,1.88649,1.88649,3000000.0
2005-02-15 07:53:00,1.8864,1.8865,1.88635,1.88641,70899999.0
2005-02-15 07:54:00,1.88653,1.88653,1.88642,1.88642,22800000.0
2005-02-15 07:55:00,1.88652,1.88659,1.88652,1.88653,55600001.0
2005-02-15 07:56:00,1.88665,1.88665,1.88658,1.88658,8000000.0
2005-02-15 07:57:00,1.88658,1.88673,1.88658,1.8867,51999999.0
2005-02-15 07:58:00,1.88677,1.88689,1.88665,1.88665,42500000.0
2005-02-15 07:59:00,1.88648,1.8866,1.88647,1.88653,67300000.0
2005-02-15 08:00:00,1.88657,1.88671,1.88649,1.88649,98199998.0
2005-02-15 08:01:00,1.88669,1.88674,1.88656,1.88663,83199998.0
2005-02-15 08:02:00,1.88692,1.88712,1.88676,1.88676,10700000.0
2005-02-15 08:03:00,1.88672,1.8868,1.8864,1.8864,31100001.0
2005-02-15 08:04:00,1.88647,1.88647,1.88629,1.88629,74400000.0
2005-02-15 08:05:00,1.8863,1.8865,1.88621,1.88638,59300000.0
2005-02-15 08:06:00,1.88626,1.88632,1.88626,1.88632,11600000.0
2005-02-15 08:07:00,1.88618,1.88621,1.88602,1.88602,111800001.0
2005-02-15 08:08:00,1.88601,1.88612,1.88598,1.88612,29000000.0
2005-02-15 08:09:00,1.88618,1.88619,1.8861,1.88618,65799999.0
2005-02-15 08:10:00,1.8861,1.88622,1.88608,1.88616,78400001.0
2005-02-15 08:11:00,1.88623,1.88627,1.88604,1.88619,93700000.0
2005-02-15 08:12:00,1.88618,1.88619,1.8861,1.8861,79800000.0
2005-02-15 08:13:00,1.88613,1.88621,1.88611,1.88611,44700000.0
2005-02-15 08:14:00,1.88612,1.88617,1.8861,1.88612,94000000.0
2005-02-15 08:15:00,1.88619,1.88638,1.88612,1.88638,71300000.0
2005-02-15 08:16:00,1.8865,1.88655,1.88638,1.88638,57400000.0
2005-02-15 08:17:00,1.88647,1.88652,1.88635,1.8865,82300000.0
2005-02-15 08:18:00,1.88648,1.88651,1.8863,1.8863,40999998.0
2005-02-15 08:19:00,1.88642,1.88649,1.8863,1.88641,79300001.0
2005-02-15 08:20:00,1.88638,1.88649,1.88636,1.88646,111700002.0
2005-02-15 08:21:00,1.88643,1.88667,1.88643,1.88658,110199999.0
2005-02-15 08:22:00,1.88668,1.88672,1.88668,1.88672,20300000.0
2005-02-15 08:23:00,1.88673,1.88687,1.8866,1.88682,52800001.0
2005-02-15 08:24:00,1.8869,1.88719,1.8869,1.88717,72500000.0
2005-02-15 08:25:00,1.8872,1.88729,1.88709,1.88714,40800000.0
2005-02-15 08:26:00,1.88729,1.88729,1.88707,1.88712,162699998.0
2005-02-15 08:27:00,1.88728,1.88735,1.88717,1.88735,78500000.0
2005-02-15 08:28:00,1.88741,1.88773,1.88741,1.88758,33300000.0
2005-02-15 08:29:00,1.88784,1.88817,1.88784,1.88792,29600000.0
2005-02-15 08:30:00,1.8877,1.8877,1.8875,1.8875,37800000.0
2005-02-15 08:31:00,1.88768,1.88788,1.88759,1.88762,52900000.0
2005-02-15 08:32:00,1.88797,1.88797,1.88777,1.8878,137399999.0
2005-02-15 08:33:00,1.88792,1.88792,1.88771,1.88778,75999999.0
2005-02-15 08:34:00,1.88771,1.88801,1.88771,1.88798,75500000.0
2005-02-15 08:35:00,1.888,1.888,1.88784,1.88789,58300000.0
2005-02-15 08:36:00,1.8879,1.88798,1.8879,1.88798,10300000.0
2005-02-15 08:37:00,1.88794,1.88822,1.88794,1.88822,18000000.0
2005-02-15 08:38:00,1.88822,1.88829,1.88805,1.88829,43000000.0
2005-02-15 08:39:00,1.8885,1.88851,1.88839,1.8884,72799998.0
2005-02-15 08:40:00,1.88853,1.88853,1.88815,1.88815,85900000.0
2005-02-15 08:41:00,1.88815,1.88819,1.88802,1.88802,125399999.0
2005-02-15 08:42:00,1.88733,1.88735,1.88456,1.88735,106499998.0
2005-02-15 08:43:00,1.88817,1.88817,1.88807,1.88807,55200000.0
2005-02-15 08:44:00,1.88805,1.88805,1.88783,1.88786,58999999.0
2005-02-15 08:45:00,1.88813,1.88815,1.88809,1.88812,15200000.0
2005-02-15 08:46:00,1.8881,1.88815,1.88805,1.88807,45400000.0
2005-02-15 08:47:00,1.88803,1.88803,1.8879,1.8879,43799999.0
2005-02-15 08:48:00,1.88809,1.88809,1.88785,1.88785,82600000.0
2005-02-15 08:49:00,1.88812,1.88827,1.88812,1.88823,74200003.0
2005-02-15 08:50:00,1.88826,1.88847,1.88826,1.88843,58200000.0
2005-02-15 08:51:00,1.88838,1.88852,1.88835,1.88842,145050001.0
2005-02-15 08:52:00,1.88842,1.88864,1.88819,1.8882,100746993.0
2005-02-15 08:53:00,1.8884,1.8884,1.88804,1.8881,45400001.0
2005-02-15 08:54:00,1.88835,1.88856,1.88833,1.88853,32200000.0
2005-02-15 08:55:00,1.88876,1.88876,1.88488,1.88817,111300000.0
2005-02-15 08:56:00,1.8891,1.8891,1.88877,1.88879,17800000.0
2005-02-15 08:57:00,1.88889,1.88897,1.88864,1.88864,28100000.0
2005-02-15 08:58:00,1.88873,1.88902,1.88871,1.88898,102399999.0
2005-02-15 08:59:00,1.88909,1.88918,1.88885,1.88892,83400000.0
2005-02-15 09:00:00,1.88915,1.88915,1.88879,1.88879,41300000.0
2005-02-15 09:01:00,1.88885,1.88885,1.88847,1.88847,78700000.0
2005-02-15 09:02:00,1.88865,1.88865,1.88831,1.88831,110999998.0
2005-02-15 09:03:00,1.88843,1.88843,1.88817,1.88835,108600000.0
2005-02-15 09:04:00,1.88797,1.88813,1.88753,1.88777,107000000.0
2005-02-15 09:05:00,1.88784,1.88793,1.88779,1.88793,46499999.0
2005-02-15 09:06:00,1.88803,1.88819,1.88797,1.88816,62200000.0
2005-02-15 09:07:00,1.88819,1.8883,1.88809,1.88809,64000000.0
2005-02-15 09:08:00,1.88813,1.88832,1.88799,1.88832,119499998.0
2005-02-15 09:09:00,1.88833,1.88833,1.88801,1.88813,82699999.0
2005-02-15 09:10:00,1.8879,1.88795,1.88706,1.88795,39200000.0
2005-02-15 09:11:00,1.88817,1.88817,1.88792,1.88792,49100000.0
2005-02-15 09:12:00,1.8879,1.8879,1.8877,1.88783,31200000.0
2005-02-15 09:13:00,1.88784,1.88799,1.88747,1.88747,48300001.0
2005-02-15 09:14:00,1.88665,1.8874,1.88665,1.88739,61400001.0
2005-02-15 09:15:00,1.88745,1.88745,1.88733,1.88743,49500001.0
2005-02-15 09:16:00,1.88747,1.88747,1.88707,1.88707,28500000.0
2005-02-15 09:17:00,1.88712,1.88717,1.88696,1.887,44400000.0
2005-02-15 09:18:00,1.88722,1.8873,1.88708,1.88714,66200001.0
2005-02-15 09:19:00,1.88713,1.88742,1.88709,1.88741,46400000.0
2005-02-15 09:20:00,1.88735,1.88735,1.88705,1.88707,42500001.0
2005-02-15 09:21:00,1.88743,1.8875,1.88705,1.88715,107500000.0
2005-02-15 09:22:00,1.88705,1.88741,1.88701,1.88733,60499998.0
2005-02-15 09:23:00,1.8875,1.88757,1.88735,1.88755,102699999.0
2005-02-15 09:24:00,1.88751,1.88755,1.88739,1.88755,45700000.0
2005-02-15 09:25:00,1.88758,1.88772,1.88715,1.88746,85600001.0
2005-02-15 09:26:00,1.88747,1.88757,1.88719,1.88741,74000000.0
2005-02-15 09:27:00,1.8876,1.88765,1.88741,1.88741,42900000.0
2005-02-15 09:28:00,1.88735,1.88766,1.88735,1.88755,79100001.0
2005-02-15 09:29:00,1.88755,1.88755,1.88732,1.88742,55100000.0
2005-02-15 09:30:00,1.8874,1.88747,1.88669,1.88686,40700000.0
2005-02-15 09:31:00,1.88683,1.88696,1.88669,1.88695,78500000.0
2005-02-15 09:32:00,1.88716,1.8872,1.88697,1.88697,46700000.0
2005-02-15 09:33:00,1.88695,1.88706,1.88695,1.887,37600000.0
2005-02-15 09:34:00,1.88719,1.88766,1.88719,1.88766,43100000.0
2005-02-15 09:35:00,1.88775,1.88795,1.88766,1.88791,52000000.0
2005-02-15 09:36:00,1.88776,1.88792,1.88776,1.88779,78299999.0
2005-02-15 09:37:00,1.88755,1.88755,1.88694,1.88701,74900001.0
2005-02-15 09:38:00,1.88718,1.88758,1.88713,1.88758,47700000.0
2005-02-15 09:39:00,1.88757,1.8877,1.88727,1.88743,73400000.0
2005-02-15 09:40:00,1.88743,1.88761,1.88743,1.8875,92199999.0
2005-02-15 09:41:00,1.88735,1.88747,1.88735,1.88747,32700000.0
2005-02-15 09:42:00,1.88753,1.8876,1.88749,1.88752,138100002.0
2005-02-15 09:43:00,1.8876,1.8876,1.88747,1.8875,57900000.0
2005-02-15 09:44:00,1.88755,1.88755,1.88742,1.88744,107500001.0
2005-02-15 09:45:00,1.8874,1.88744,1.88727,1.88735,42500001.0
2005-02-15 09:46:00,1.88748,1.88764,1.88748,1.88757,47400000.0
2005-02-15 09:47:00,1.88755,1.88758,1.88744,1.88751,85800000.0
2005-02-15 09:48:00,1.88757,1.88762,1.88752,1.88752,54300000.0
2005-02-15 09:49:00,1.88748,1.88748,1.88713,1.88713,65700000.0
2005-02-15 09:50:00,1.8872,1.88727,1.8872,1.88721,46500000.0
2005-02-15 09:51:00,1.88732,1.88732,1.8872,1.8872,48500000.0
2005-02-15 09:52:00,1.8871,1.88715,1.88703,1.8871,31300000.0
2005-02-15 09:53:00,1.88709,1.88709,1.88704,1.88704,4000000.0
2005-02-15 09:54:00,1.88694,1.88697,1.88668,1.88673,60200000.0
2005-02-15 09:55:00,1.88676,1.88679,1.88662,1.88667,39600000.0
2005-02-15 09:56:00,1.88677,1.88677,1.88666,1.8867,35600001.0
2005-02-15 09:57:00,1.88668,1.88668,1.88661,1.88662,51700000.0
2005-02-15 09:58:00,1.8867,1.88672,1.88656,1.88661,53400000.0
2005-02-15 09:59:00,1.8866,1.88716,1.8866,1.88716,75499998.0
2005-02-15 10:00:00,1.88717,1.88726,1.88703,1.88714,101100000.0
2005-02-15 10:01:00,1.8871,1.88723,1.88698,1.88717,115500002.0
2005-02-15 10:02:00,1.88728,1.88728,1.88715,1.88715,40800000.0
2005-02-15 10:03:00,1.88715,1.88715,1.88688,1.8869,54000002.0
2005-02-15 10:04:00,1.88681,1.88682,1.88647,1.88656,92700002.0
2005-02-15 10:05:00,1.88665,1.88679,1.88656,1.88666,58399999.0
2005-02-15 10:06:00,1.88667,1.88667,1.88622,1.88622,50400000.0
2005-02-15 10:07:00,1.88644,1.88697,1.88644,1.88688,75900000.0
2005-02-15 10:08:00,1.8867,1.88706,1.8866,1.88698,63399999.0
2005-02-15 10:09:00,1.88705,1.88729,1.88705,1.88722,47500000.0
2005-02-15 10:10:00,1.88725,1.88736,1.88712,1.88736,106399999.0
2005-02-15 10:11:00,1.88737,1.88737,1.88724,1.88724,44900001.0
2005-02-15 10:12:00,1.88753,1.88757,1.88722,1.88722,30400000.0
2005-02-15 10:13:00,1.887,1.88715,1.88674,1.88705,65100000.0
2005-02-15 10:14:00,1.88674,1.8873,1.88674,1.88728,40100000.0
2005-02-15 10:15:00,1.88722,1.88722,1.88701,1.88701,62300002.0
2005-02-15 10:16:00,1.88702,1.88712,1.88702,1.88705,44300001.0
2005-02-15 10:17:00,1.88706,1.88706,1.88693,1.88693,79400000.0
2005-02-15 10:18:00,1.88684,1.88718,1.88674,1.88718,35700000.0
2005-02-15 10:19:00,1.88717,1.88738,1.88717,1.88737,65300000.0
2005-02-15 10:20:00,1.88736,1.88738,1.88713,1.88713,99500000.0
2005-02-15 10:21:00,1.88706,1.88706,1.88687,1.88705,67500000.0
2005-02-15 10:22:00,1.8871,1.88729,1.88705,1.88715,88799999.0
2005-02-15 10:23:00,1.88716,1.88716,1.88696,1.88701,139300002.0
2005-02-15 10:24:00,1.88701,1.88704,1.88693,1.88693,39300001.0
2005-02-15 10:25:00,1.88684,1.88684,1.88649,1.88663,81000003.0
2005-02-15 10:26:00,1.8867,1.88677,1.8867,1.88675,31900000.0
2005-02-15 10:27:00,1.88678,1.88684,1.88672,1.88672,55200001.0
2005-02-15 10:28:00,1.8868,1.887,1.8868,1.88697,59800000.0
2005-02-15 10:29:00,1.88707,1.88707,1.88698,1.88698,62499999.0
2005-02-15 10:30:00,1.88696,1.88712,1.88695,1.88695,54900000.0
2005-02-15 10:31:00,1.88701,1.88705,1.88688,1.88693,104699998.0
2005-02-15 10:32:00,1.88682,1.88685,1.88668,1.88683,147400003.0
2005-02-15 10:33:00,1.88678,1.88678,1.88656,1.88664,57500000.0
2005-02-15 10:34:00,1.88666,1.88666,1.8863,1.88632,46599999.0
2005-02-15 10:35:00,1.8863,1.88638,1.88624,1.88624,35200000.0
2005-02-15 10:36:00,1.88625,1.88631,1.88614,1.8862,99799999.0
2005-02-15 10:37:00,1.88605,1.88633,1.88598,1.88626,49000000.0
2005-02-15 10:38:00,1.88623,1.88639,1.88618,1.88639,113099999.0
2005-02-15 10:39:00,1.8864,1.88648,1.88626,1.88626,45800001.0
2005-02-15 10:40:00,1.88653,1.88665,1.88643,1.88661,36300000.0
2005-02-15 10:41:00,1.88654,1.88654,1.88626,1.88626,58100000.0
2005-02-15 10:42:00,1.8864,1.88654,1.88635,1.88635,95800001.0
2005-02-15 10:43:00,1.88647,1.8865,1.88629,1.88636,133900000.0
2005-02-15 10:44:00,1.88642,1.88652,1.88633,1.88634,24200000.0
2005-02-15 10:45:00,1.88655,1.88661,1.88625,1.88635,96400002.0
2005-02-15 10:46:00,1.88633,1.88639,1.88633,1.88633,19900000.0
2005-02-15 10:47:00,1.88652,1.88655,1.88629,1.88637,89400000.0
2005-02-15 10:48:00,1.88645,1.88652,1.88636,1.88647,86999999.0
2005-02-15 10:49:00,1.8865,1.88671,1.88641,1.88663,74500001.0
2005-02-15 10:50:00,1.88669,1.88682,1.88669,1.88671,75500000.0
2005-02-15 10:51:00,1.88686,1.88695,1.88676,1.88683,93400000.0
2005-02-15 10:52:00,1.887,1.88723,1.887,1.88711,75099999.0
2005-02-15 10:53:00,1.88726,1.88757,1.8872,1.88756,83399999.0
2005-02-15 10:54:00,1.8877,1.88776,1.88754,1.88755,71300000.0
2005-02-15 10:55:00,1.8876,1.88761,1.88748,1.88757,77699999.0
2005-02-15 10:56:00,1.88767,1.88812,1.88767,1.88803,107000001.0
2005-02-15 10:57:00,1.88823,1.88823,1.88796,1.8881,53000001.0
2005-02-15 10:58:00,1.88843,1.88864,1.8882,1.88864,91699999.0
2005-02-15 10:59:00,1.88902,1.88913,1.88836,1.88836,70499999.0
2005-02-15 11:00:00,1.88852,1.88853,1.88837,1.88837,33900001.0
2005-02-15 11:01:00,1.88828,1.8887,1.88828,1.88861,28100000.0
2005-02-15 11:02:00,1.88878,1.88888,1.88856,1.88856,66600000.0
2005-02-15 11:03:00,1.88847,1.88847,1.8883,1.88831,27899999.0
2005-02-15 11:04:00,1.88835,1.88847,1.88831,1.88831,35900000.0
2005-02-15 11:05:00,1.88853,1.8887,1.88831,1.88831,48700000.0
2005-02-15 11:06:00,1.88848,1.88848,1.88797,1.88797,88400000.0
2005-02-15 11:07:00,1.8882,1.88831,1.88817,1.88817,67300000.0
2005-02-15 11:08:00,1.88837,1.88837,1.88816,1.88826,116199999.0
2005-02-15 11:09:00,1.88832,1.88848,1.88832,1.8884,55200000.0
2005-02-15 11:10:00,1.88857,1.88866,1.88845,1.88861,104300000.0
2005-02-15 11:11:00,1.88872,1.88874,1.8882,1.8882,62100000.0
2005-02-15 11:12:00,1.88833,1.88857,1.88825,1.88846,67900000.0
2005-02-15 11:13:00,1.8886,1.88862,1.88846,1.88862,55500000.0
2005-02-15 11:14:00,1.88882,1.8889,1.88855,1.8889,76399999.0
2005-02-15 11:15:00,1.88883,1.88904,1.88872,1.88872,71900001.0
2005-02-15 11:16:00,1.88867,1.88872,1.88835,1.88835,69400000.0
2005-02-15 11:17:00,1.88824,1.88834,1.88803,1.8881,87200002.0
2005-02-15 11:18:00,1.88815,1.88821,1.88793,1.88798,39800000.0
2005-02-15 11:19:00,1.88765,1.88782,1.88763,1.88763,53600000.0
2005-02-15 11:20:00,1.88771,1.88785,1.8876,1.8876,70099999.0
2005-02-15 11:21:00,1.88757,1.8876,1.88746,1.88746,56200000.0
2005-02-15 11:22:00,1.88778,1.88788,1.88748,1.88765,61700000.0
2005-02-15 11:23:00,1.88785,1.88785,1.88763,1.88763,25100000.0
2005-02-15 11:24:00,1.88764,1.88774,1.88739,1.88739,103599997.0
2005-02-15 11:25:00,1.88745,1.8876,1.88726,1.88726,44599999.0
2005-02-15 11:26:00,1.8874,1.88754,1.88733,1.88745,79100000.0
2005-02-15 11:27:00,1.88755,1.88768,1.88747,1.88751,69600000.0
2005-02-15 11:28:00,1.8874,1.8874,1.88681,1.88687,38600000.0
2005-02-15 11:29:00,1.88687,1.88712,1.88675,1.88702,118199999.0
2005-02-15 11:30:00,1.88737,1.88891,1.88735,1.88788,125499999.0
2005-02-15 11:31:00,1.88756,1.88757,1.88631,1.88631,119600000.0
2005-02-15 11:32:00,1.88624,1.88624,1.88526,1.88531,93900000.0
2005-02-15 11:33:00,1.8851,1.88579,1.88496,1.88579,71500001.0
2005-02-15 11:34:00,1.88591,1.88591,1.88545,1.88549,57500000.0
2005-02-15 11:35:00,1.88548,1.88566,1.88544,1.88554,110799998.0
2005-02-15 11:36:00,1.88543,1.88543,1.88447,1.88456,76199999.0
2005-02-15 11:37:00,1.88453,1.88512,1.88448,1.88489,85550000.0
2005-02-15 11:38:00,1.88511,1.88511,1.88467,1.88467,57500000.0
2005-02-15 11:39:00,1.88492,1.88497,1.88476,1.88476,47299999.0
2005-02-15 11:40:00,1.88492,1.88499,1.88468,1.88475,77100002.0
2005-02-15 11:41:00,1.88507,1.8852,1.88499,1.88517,70899999.0
2005-02-15 11:42:00,1.88547,1.88558,1.88545,1.8855,125300000.0
2005-02-15 11:43:00,1.88555,1.88575,1.88555,1.88568,69599999.0
2005-02-15 11:44:00,1.88568,1.88568,1.88528,1.88558,106800001.0
2005-02-15 11:45:00,1.88572,1.88572,1.88543,1.88543,42000000.0
2005-02-15 11:46:00,1.88572,1.88577,1.88541,1.88568,118099999.0
2005-02-15 11:47:00,1.8861,1.8861,1.88569,1.88605,137600001.0
2005-02-15 11:48:00,1.88628,1.88665,1.88627,1.88656,56600000.0
2005-02-15 11:49:00,1.88675,1.88711,1.88674,1.88706,72400000.0
2005-02-15 11:50:00,1.8871,1.88713,1.88694,1.88698,112699999.0
2005-02-15 11:51:00,1.88728,1.88801,1.88728,1.88801,51100000.0
2005-02-15 11:52:00,1.88816,1.88836,1.88809,1.88831,14300000.0
2005-02-15 11:53:00,1.88835,1.88836,1.88803,1.88811,93099997.0
2005-02-15 11:54:00,1.88805,1.88805,1.88776,1.88778,101099998.0
2005-02-15 11:55:00,1.88798,1.8884,1.88791,1.88801,23500000.0
2005-02-15 11:56:00,1.88811,1.88811,1.88774,1.88783,78900000.0
2005-02-15 11:57:00,1.88775,1.88775,1.88745,1.88751,90800002.0
2005-02-15 11:58:00,1.88757,1.88759,1.88739,1.88752,79200000.0
2005-02-15 11:59:00,1.88768,1.88768,1.88753,1.88758,120800001.0
2005-02-15 12:00:00,1.88766,1.8885,1.88766,1.88807,83000000.0
2005-02-15 12:01:00,1.88796,1.88834,1.88788,1.88811,48500000.0
2005-02-15 12:02:00,1.88804,1.88821,1.88779,1.88779,74100001.0
2005-02-15 12:03:00,1.88785,1.88796,1.88765,1.88768,73100000.0
2005-02-15 12:04:00,1.8877,1.88791,1.8873,1.8873,55300000.0
2005-02-15 12:05:00,1.88722,1.88722,1.88662,1.88665,41700000.0
2005-02-15 12:06:00,1.88675,1.8869,1.88668,1.88668,44500000.0
2005-02-15 12:07:00,1.88681,1.88696,1.88671,1.88696,71299999.0
2005-02-15 12:08:00,1.88683,1.88699,1.88683,1.88698,28100000.0
2005-02-15 12:09:00,1.88678,1.88686,1.8866,1.8866,77800001.0
2005-02-15 12:10:00,1.88652,1.88652,1.88629,1.88639,38100000.0
2005-02-15 12:11:00,1.88644,1.88654,1.88625,1.88625,58500001.0
2005-02-15 12:12:00,1.88642,1.88645,1.88629,1.88637,73600000.0
2005-02-15 12:13:00,1.88636,1.88645,1.88631,1.88645,126300001.0
2005-02-15 12:14:00,1.8865,1.88663,1.88639,1.88642,72300000.0
2005-02-15 12:15:00,1.88645,1.88645,1.8864,1.8864,27200000.0
2005-02-15 12:16:00,1.88648,1.88659,1.88648,1.88657,61600001.0
2005-02-15 12:17:00,1.88659,1.88659,1.88627,1.88633,75299998.0
2005-02-15 12:18:00,1.88645,1.88662,1.88643,1.88644,115100000.0
2005-02-15 12:19:00,1.88648,1.88649,1.88633,1.88638,102200001.0
2005-02-15 12:20:00,1.88653,1.88697,1.88646,1.88697,61600001.0
2005-02-15 12:21:00,1.88703,1.88703,1.88666,1.88671,86199999.0
2005-02-15 12:22:00,1.88666,1.88672,1.88666,1.88668,24800000.0
2005-02-15 12:23:00,1.88673,1.88679,1.88666,1.88666,32000000.0
2005-02-15 12:24:00,1.88685,1.88697,1.88674,1.88674,80699999.0
2005-02-15 12:25:00,1.88681,1.88692,1.88677,1.88688,43800000.0
2005-02-15 12:26:00,1.88718,1.88728,1.88707,1.88723,37100000.0
2005-02-15 12:27:00,1.8871,1.8871,1.88693,1.88702,50499999.0
2005-02-15 12:28:00,1.88703,1.88712,1.88697,1.887,91899999.0
2005-02-15 12:29:00,1.8871,1.88753,1.88703,1.88736,95399999.0
2005-02-15 12:30:00,1.88725,1.88728,1.88709,1.88712,66800001.0
2005-02-15 12:31:00,1.88727,1.88727,1.88712,1.88723,57500000.0
2005-02-15 12:32:00,1.88713,1.88718,1.88692,1.88696,100100001.0
2005-02-15 12:33:00,1.88727,1.88727,1.88678,1.88678,89400002.0
2005-02-15 12:34:00,1.88686,1.8869,1.88656,1.8866,92599999.0
2005-02-15 12:35:00,1.88658,1.88696,1.88656,1.88695,94400000.0
2005-02-15 12:36:00,1.88696,1.88701,1.88663,1.88663,55700001.0
2005-02-15 12:37:00,1.88651,1.88696,1.88651,1.88689,65900000.0
2005-02-15 12:38:00,1.8869,1.8872,1.8868,1.88717,86000001.0
2005-02-15 12:39:00,1.88725,1.88736,1.88716,1.88717,41200000.0
2005-02-15 12:40:00,1.88733,1.88747,1.88728,1.88728,115900002.0
2005-02-15 12:41:00,1.8872,1.88737,1.8872,1.88728,62299998.0
2005-02-15 12:42:00,1.88735,1.88737,1.8873,1.88731,83500001.0
2005-02-15 12:43:00,1.88726,1.88734,1.8872,1.88727,81200000.0
2005-02-15 12:44:00,1.88727,1.88729,1.88717,1.8872,57100000.0
2005-02-15 12:45:00,1.88728,1.88732,1.88723,1.88723,57099999.0
2005-02-15 12:46:00,1.88738,1.88738,1.88716,1.88723,82870000.0
2005-02-15 12:47:00,1.88741,1.88748,1.88718,1.88718,92700002.0
2005-02-15 12:48:00,1.88715,1.88727,1.88706,1.88706,27100000.0
2005-02-15 12:49:00,1.88717,1.88717,1.88707,1.88707,23900000.0
2005-02-15 12:50:00,1.88706,1.88711,1.88703,1.88703,49400000.0
2005-02-15 12:51:00,1.88692,1.88697,1.88685,1.88697,35450000.0
2005-02-15 12:52:00,1.88686,1.88699,1.88686,1.8869,105600001.0
2005-02-15 12:53:00,1.88688,1.88691,1.88673,1.88687,41400000.0
2005-02-15 12:54:00,1.88683,1.88688,1.88676,1.88688,70299999.0
2005-02-15 12:55:00,1.88692,1.88699,1.88673,1.88683,50200000.0
2005-02-15 12:56:00,1.88687,1.88699,1.88682,1.88682,47500000.0
2005-02-15 12:57:00,1.88676,1.8869,1.88667,1.8869,72900001.0
2005-02-15 12:58:00,1.88695,1.88714,1.88695,1.8871,61300000.0
2005-02-15 12:59:00,1.88654,1.88694,1.88654,1.88659,79799999.0
2005-02-15 13:00:00,1.88666,1.8867,1.88641,1.88641,68400001.0
2005-02-15 13:01:00,1.88642,1.88643,1.88629,1.88629,53300000.0
2005-02-15 13:02:00,1.88642,1.88658,1.88634,1.88634,74299999.0
2005-02-15 13:03:00,1.88666,1.88666,1.88649,1.88653,50700001.0
2005-02-15 13:04:00,1.88654,1.88663,1.8864,1.8864,29800000.0
2005-02-15 13:05:00,1.88632,1.88632,1.88603,1.88615,67300002.0
2005-02-15 13:06:00,1.88631,1.88634,1.88622,1.88626,51200001.0
2005-02-15 13:07:00,1.88631,1.88631,1.88604,1.88608,76900002.0
2005-02-15 13:08:00,1.88623,1.88646,1.88621,1.88635,105150000.0
2005-02-15 13:09:00,1.88604,1.88635,1.88594,1.88631,91299999.0
2005-02-15 13:10:00,1.88632,1.88638,1.88625,1.88625,28600000.0
2005-02-15 13:11:00,1.88632,1.88659,1.88632,1.88658,50600000.0
2005-02-15 13:12:00,1.88677,1.88679,1.88658,1.88658,92999999.0
2005-02-15 13:13:00,1.88655,1.88676,1.8865,1.8865,61699999.0
2005-02-15 13:14:00,1.88651,1.8866,1.88647,1.8866,71099999.0
2005-02-15 13:15:00,1.88658,1.88692,1.88646,1.88688,84300002.0
2005-02-15 13:16:00,1.88685,1.88695,1.88675,1.88675,57699999.0
2005-02-15 13:17:00,1.88677,1.88693,1.8867,1.88692,99200000.0
2005-02-15 13:18:00,1.88698,1.88717,1.88698,1.88701,87300000.0
2005-02-15 13:19:00,1.88712,1.88716,1.88708,1.88716,94200001.0
2005-02-15 13:20:00,1.88727,1.8873,1.88705,1.88705,38800000.0
2005-02-15 13:21:00,1.88708,1.88708,1.88699,1.88699,10800000.0
2005-02-15 13:22:00,1.88702,1.88711,1.88697,1.88697,83500000.0
2005-02-15 13:23:00,1.887,1.88705,1.887,1.88702,56700001.0
2005-02-15 13:24:00,1.8869,1.8869,1.88675,1.88684,56600000.0
2005-02-15 13:25:00,1.88697,1.88699,1.88669,1.88669,61600001.0
2005-02-15 13:26:00,1.88657,1.88669,1.88648,1.88648,120900002.0
2005-02-15 13:27:00,1.88655,1.88678,1.88641,1.88641,78399999.0
2005-02-15 13:28:00,1.88637,1.88647,1.88605,1.88605,84400000.0
2005-02-15 13:29:00,1.88607,1.8863,1.88607,1.88612,134200001.0
2005-02-15 13:30:00,1.88612,1.88625,1.88609,1.88617,69400000.0
2005-02-15 13:31:00,1.88627,1.88627,1.88605,1.88605,28700000.0
2005-02-15 13:32:00,1.8861,1.88614,1.88582,1.88582,22700000.0
2005-02-15 13:33:00,1.88572,1.88578,1.88517,1.88519,72550001.0
2005-02-15 13:34:00,1.88526,1.88531,1.88502,1.88502,50200000.0
2005-02-15 13:35:00,1.88503,1.8851,1.88485,1.885,113100000.0
2005-02-15 13:36:00,1.88502,1.88517,1.885,1.88515,76400001.0
2005-02-15 13:37:00,1.8854,1.88545,1.88519,1.88519,47700000.0
2005-02-15 13:38:00,1.88541,1.8855,1.8853,1.8853,64599999.0
2005-02-15 13:39:00,1.88535,1.88544,1.88506,1.88507,103500002.0
2005-02-15 13:40:00,1.88521,1.88534,1.88518,1.88524,67900000.0
2005-02-15 13:41:00,1.88538,1.88552,1.88528,1.88528,77199999.0
2005-02-15 13:42:00,1.88522,1.88542,1.88513,1.88542,73700000.0
2005-02-15 13:43:00,1.88543,1.88553,1.88537,1.88543,41550000.0
2005-02-15 13:44:00,1.88531,1.88541,1.88527,1.88536,100200002.0
2005-02-15 13:45:00,1.88532,1.88539,1.8851,1.8851,78900001.0
2005-02-15 13:46:00,1.88511,1.88513,1.88495,1.88505,81299998.0
2005-02-15 13:47:00,1.88509,1.88518,1.88497,1.88497,79199998.0
2005-02-15 13:48:00,1.88498,1.88521,1.88498,1.88508,56100000.0
2005-02-15 13:49:00,1.8854,1.8854,1.8849,1.88492,120199998.0
2005-02-15 13:50:00,1.88506,1.8851,1.88499,1.88505,80099998.0
2005-02-15 13:51:00,1.88515,1.88515,1.88505,1.88509,75100000.0
2005-02-15 13:52:00,1.8853,1.88535,1.88512,1.88518,33300000.0
2005-02-15 13:53:00,1.88524,1.88546,1.88524,1.88537,62100001.0
2005-02-15 13:54:00,1.88545,1.88548,1.88535,1.8854,73800001.0
2005-02-15 13:55:00,1.88547,1.88547,1.88533,1.88533,87500000.0
2005-02-15 13:56:00,1.8853,1.88549,1.8853,1.8854,70600001.0
2005-02-15 13:57:00,1.88565,1.88575,1.88548,1.88558,117700000.0
2005-02-15 13:58:00,1.88581,1.88581,1.88575,1.8858,47200000.0
2005-02-15 13:59:00,1.8859,1.88607,1.8859,1.8859,47300000.0
2005-02-15 14:00:00,1.88582,1.88606,1.88575,1.88596,152100000.0
2005-02-15 14:01:00,1.8861,1.88617,1.8861,1.88611,94899998.0
2005-02-15 14:02:00,1.88617,1.88634,1.88617,1.88623,68800000.0
2005-02-15 14:03:00,1.88634,1.88657,1.88634,1.88641,50700001.0
2005-02-15 14:04:00,1.88648,1.8865,1.88639,1.88639,37400000.0
2005-02-15 14:05:00,1.88629,1.88632,1.88619,1.88619,34800000.0
2005-02-15 14:06:00,1.88614,1.88623,1.88614,1.88615,49800000.0
2005-02-15 14:07:00,1.88615,1.88629,1.88612,1.88612,80100000.0
2005-02-15 14:08:00,1.88623,1.88628,1.88613,1.88613,33900000.0
2005-02-15 14:09:00,1.88621,1.88621,1.88614,1.88614,2800000.0
2005-02-15 14:10:00,1.88608,1.88608,1.8856,1.88579,91499998.0
2005-02-15 14:11:00,1.88577,1.88577,1.88556,1.88556,34500000.0
2005-02-15 14:12:00,1.8856,1.88605,1.8856,1.886,44200000.0
2005-02-15 14:13:00,1.88616,1.88616,1.88572,1.88588,80800003.0
2005-02-15 14:14:00,1.88588,1.88592,1.88577,1.88577,62949999.0
2005-02-15 14:15:00,1.88596,1.88596,1.88582,1.8859,73000000.0
2005-02-15 14:16:00,1.88592,1.88592,1.88577,1.88577,16000000.0
2005-02-15 14:17:00,1.88579,1.88591,1.88577,1.88577,37200001.0
2005-02-15 14:18:00,1.88588,1.88608,1.88588,1.88588,54000000.0
2005-02-15 14:19:00,1.88582,1.88585,1.88569,1.88569,44700000.0
2005-02-15 14:20:00,1.88563,1.88582,1.88563,1.8858,45000000.0
2005-02-15 14:21:00,1.88575,1.88585,1.88575,1.8858,33900000.0
2005-02-15 14:22:00,1.8858,1.8858,1.88575,1.88575,63600000.0
2005-02-15 14:23:00,1.88585,1.88597,1.88583,1.88586,64599999.0
2005-02-15 14:24:00,1.88585,1.88596,1.88569,1.88569,69900000.0
2005-02-15 14:25:00,1.88571,1.88598,1.88571,1.88579,40200000.0
2005-02-15 14:26:00,1.88584,1.88589,1.88564,1.88564,62899999.0
2005-02-15 14:27:00,1.88565,1.88577,1.88563,1.88569,51200002.0
2005-02-15 14:28:00,1.88573,1.88592,1.88573,1.88584,56299999.0
2005-02-15 14:29:00,1.88594,1.88602,1.88594,1.886,52900000.0
2005-02-15 14:30:00,1.88607,1.88615,1.88595,1.88598,69399999.0
2005-02-15 14:31:00,1.88595,1.88605,1.88595,1.886,18200000.0
2005-02-15 14:32:00,1.886,1.886,1.88595,1.88595,10000000.0
2005-02-15 14:33:00,1.88592,1.88607,1.88575,1.88588,46000000.0
2005-02-15 14:34:00,1.88617,1.88642,1.88615,1.88642,47950000.0
2005-02-15 14:35:00,1.8867,1.88703,1.8867,1.88698,54400001.0
2005-02-15 14:36:00,1.88699,1.88708,1.88688,1.88688,78599999.0
2005-02-15 14:37:00,1.88683,1.88689,1.88662,1.88664,61900000.0
2005-02-15 14:38:00,1.88677,1.88683,1.88667,1.88667,62800000.0
2005-02-15 14:39:00,1.88677,1.8868,1.8867,1.88672,57000001.0
2005-02-15 14:40:00,1.88672,1.88697,1.88672,1.8869,72499998.0
2005-02-15 14:41:00,1.88703,1.88709,1.88703,1.88703,41199999.0
2005-02-15 14:42:00,1.88705,1.88714,1.88694,1.88694,20400000.0
2005-02-15 14:43:00,1.88716,1.8872,1.88697,1.88707,42750000.0
2005-02-15 14:44:00,1.88742,1.88749,1.8871,1.88749,112500002.0
2005-02-15 14:45:00,1.88748,1.88815,1.88737,1.88809,59000000.0
2005-02-15 14:46:00,1.888,1.888,1.88779,1.88784,26800000.0
2005-02-15 14:47:00,1.88797,1.88797,1.8875,1.8875,91699999.0
2005-02-15 14:48:00,1.88753,1.88753,1.88734,1.88734,20200000.0
2005-02-15 14:49:00,1.88752,1.88754,1.88737,1.8874,105099998.0
2005-02-15 14:50:00,1.88763,1.88767,1.88744,1.88745,73200000.0
2005-02-15 14:51:00,1.88735,1.88748,1.88732,1.88735,91599999.0
2005-02-15 14:52:00,1.88726,1.88741,1.8872,1.8872,77499999.0
2005-02-15 14:53:00,1.8872,1.88727,1.8872,1.88727,77899999.0
2005-02-15 14:54:00,1.88744,1.88745,1.88735,1.8874,93199997.0
2005-02-15 14:55:00,1.88742,1.88761,1.88742,1.8876,77300000.0
2005-02-15 14:56:00,1.88757,1.88757,1.88706,1.88723,41500000.0
2005-02-15 14:57:00,1.88735,1.88735,1.88692,1.88696,122499998.0
2005-02-15 14:58:00,1.887,1.88706,1.88696,1.88697,47500000.0
2005-02-15 14:59:00,1.88706,1.88708,1.88693,1.88693,86900002.0
2005-02-15 15:00:00,1.88704,1.88704,1.88672,1.88693,65400000.0
2005-02-15 15:01:00,1.887,1.88765,1.887,1.88761,83600000.0
2005-02-15 15:02:00,1.88763,1.88774,1.88745,1.88745,43200001.0
2005-02-15 15:03:00,1.88735,1.88778,1.88735,1.88778,72600001.0
2005-02-15 15:04:00,1.88784,1.88794,1.88777,1.8879,112099999.0
2005-02-15 15:05:00,1.88782,1.88872,1.88782,1.88835,75399999.0
2005-02-15 15:06:00,1.88872,1.88872,1.8884,1.88867,80800001.0
2005-02-15 15:07:00,1.88882,1.88882,1.88848,1.88862,63800001.0
2005-02-15 15:08:00,1.88868,1.88888,1.88843,1.88888,53800000.0
2005-02-15 15:09:00,1.88898,1.889,1.88865,1.88885,100700000.0
2005-02-15 15:10:00,1.88877,1.88914,1.88871,1.88906,45200000.0
2005-02-15 15:11:00,1.88923,1.88964,1.88914,1.88931,109500002.0
2005-02-15 15:12:00,1.88972,1.89019,1.88954,1.89019,93300001.0
2005-02-15 15:13:00,1.8906,1.89064,1.89026,1.89034,52500000.0
2005-02-15 15:14:00,1.89034,1.89034,1.89013,1.8903,69299998.0
2005-02-15 15:15:00,1.89034,1.89034,1.89,1.89,72799998.0
2005-02-15 15:16:00,1.89003,1.89003,1.88988,1.88995,42000000.0
2005-02-15 15:17:00,1.89012,1.8904,1.89012,1.8903,49999999.0
2005-02-15 15:18:00,1.8903,1.8903,1.88993,1.8901,76400001.0
2005-02-15 15:19:00,1.8902,1.89032,1.89013,1.8902,143800000.0
2005-02-15 15:20:00,1.89032,1.89052,1.89027,1.89047,77900002.0
2005-02-15 15:21:00,1.8906,1.89137,1.89058,1.89137,22000000.0
2005-02-15 15:22:00,1.89143,1.89195,1.89133,1.89169,83600000.0
2005-02-15 15:23:00,1.89173,1.89304,1.89168,1.8929,52299999.0
2005-02-15 15:24:00,1.89332,1.89332,1.8928,1.89282,73000001.0
2005-02-15 15:25:00,1.89295,1.89305,1.89275,1.89289,128399998.0
2005-02-15 15:26:00,1.8929,1.89302,1.89286,1.8929,54600000.0
2005-02-15 15:27:00,1.89293,1.89293,1.89214,1.89223,73700000.0
2005-02-15 15:28:00,1.89216,1.89216,1.89177,1.89177,54300000.0
2005-02-15 15:29:00,1.89191,1.89191,1.89154,1.89165,100499999.0
2005-02-15 15:30:00,1.8915,1.89258,1.89147,1.89258,37000000.0
2005-02-15 15:31:00,1.89304,1.89435,1.89304,1.89435,94000001.0
2005-02-15 15:32:00,1.8943,1.89549,1.8943,1.89493,81200001.0
2005-02-15 15:33:00,1.89493,1.89536,1.8949,1.89536,85900001.0
2005-02-15 15:34:00,1.89565,1.89581,1.89493,1.89493,75400000.0
2005-02-15 15:35:00,1.89482,1.89488,1.89458,1.89461,38500000.0
2005-02-15 15:36:00,1.89426,1.8945,1.8941,1.89437,55800000.0
2005-02-15 15:37:00,1.89443,1.89443,1.89406,1.89409,46200000.0
2005-02-15 15:38:00,1.89398,1.89418,1.89392,1.894,78500000.0
2005-02-15 15:39:00,1.8941,1.8941,1.89383,1.89383,79900002.0
2005-02-15 15:40:00,1.89413,1.89425,1.89392,1.8942,67000000.0
2005-02-15 15:41:00,1.8945,1.8946,1.89433,1.89437,53399999.0
2005-02-15 15:42:00,1.8944,1.89454,1.89425,1.89425,103000000.0
2005-02-15 15:43:00,1.89449,1.89451,1.89435,1.89435,55200000.0
2005-02-15 15:44:00,1.89415,1.8943,1.89362,1.89362,77800002.0
2005-02-15 15:45:00,1.89384,1.89384,1.89337,1.89344,40200000.0
2005-02-15 15:46:00,1.89347,1.8935,1.89315,1.89315,99400001.0
2005-02-15 15:47:00,1.89303,1.89303,1.89283,1.89289,38200000.0
2005-02-15 15:48:00,1.8933,1.8933,1.893,1.89319,92700000.0
2005-02-15 15:49:00,1.89322,1.89347,1.8932,1.89339,37700000.0
2005-02-15 15:50:00,1.89361,1.89361,1.89336,1.89336,46200000.0
2005-02-15 15:51:00,1.89367,1.89367,1.89348,1.89361,46300000.0
2005-02-15 15:52:00,1.89356,1.89356,1.89337,1.89347,111099999.0
2005-02-15 15:53:00,1.89358,1.89358,1.8935,1.89352,46900000.0
2005-02-15 15:54:00,1.89354,1.89367,1.89354,1.8936,30200000.0
2005-02-15 15:55:00,1.89368,1.89379,1.89367,1.89377,60099999.0
2005-02-15 15:56:00,1.89373,1.89373,1.89344,1.89347,84500000.0
2005-02-15 15:57:00,1.89359,1.89359,1.8932,1.8932,115099998.0
2005-02-15 15:58:00,1.89347,1.89347,1.89267,1.89267,53400000.0
2005-02-15 15:59:00,1.89293,1.89314,1.8928,1.89309,41700000.0
2005-02-15 16:00:00,1.89327,1.89327,1.8918,1.8918,63199999.0
2005-02-15 16:01:00,1.8925,1.89286,1.89226,1.89286,66199999.0
2005-02-15 16:02:00,1.89275,1.89334,1.89275,1.893,56300001.0
2005-02-15 16:03:00,1.89277,1.89277,1.89227,1.89235,35000000.0
2005-02-15 16:04:00,1.89265,1.89275,1.89215,1.89233,48600000.0
2005-02-15 16:05:00,1.8923,1.8923,1.89161,1.89167,99599999.0
2005-02-15 16:06:00,1.89172,1.89178,1.89111,1.89118,104700001.0
2005-02-15 16:07:00,1.8912,1.8912,1.88958,1.8896,123299999.0
2005-02-15 16:08:00,1.88963,1.89011,1.88961,1.89011,104099999.0
2005-02-15 16:09:00,1.89023,1.89041,1.88969,1.88969,36000001.0
2005-02-15 16:10:00,1.88957,1.88979,1.8893,1.8893,66600000.0
2005-02-15 16:11:00,1.88893,1.88893,1.88806,1.88822,50400000.0
2005-02-15 16:12:00,1.88825,1.88825,1.88796,1.888,33500000.0
2005-02-15 16:13:00,1.88837,1.88844,1.88816,1.88828,126599999.0
2005-02-15 16:14:00,1.88855,1.88866,1.88832,1.88832,58800001.0
2005-02-15 16:15:00,1.88836,1.88853,1.88836,1.88849,29200000.0
2005-02-15 16:16:00,1.88859,1.88889,1.88859,1.88881,62500000.0
2005-02-15 16:17:00,1.88909,1.88935,1.88889,1.88889,137200000.0
2005-02-15 16:18:00,1.88894,1.88894,1.88839,1.88839,66899998.0
2005-02-15 16:19:00,1.8882,1.8882,1.88776,1.88782,58399999.0
2005-02-15 16:20:00,1.88795,1.88803,1.88764,1.88794,90500000.0
2005-02-15 16:21:00,1.88823,1.88885,1.88821,1.88882,45700000.0
2005-02-15 16:22:00,1.88889,1.88889,1.8884,1.88849,33400000.0
2005-02-15 16:23:00,1.88845,1.88845,1.88809,1.8881,85000001.0
2005-02-15 16:24:00,1.88793,1.88816,1.88769,1.88777,54500000.0
2005-02-15 16:25:00,1.88753,1.88753,1.88705,1.88707,22600000.0
2005-02-15 16:26:00,1.88711,1.88711,1.88659,1.88659,41600000.0
2005-02-15 16:27:00,1.88635,1.88635,1.886,1.88602,108600001.0
2005-02-15 16:28:00,1.8862,1.8864,1.886,1.886,40800000.0
2005-02-15 16:29:00,1.88601,1.88601,1.88566,1.8859,63200000.0
2005-02-15 16:30:00,1.88615,1.88636,1.8861,1.88622,57200000.0
2005-02-15 16:31:00,1.88647,1.88647,1.88625,1.88645,69400000.0
2005-02-15 16:32:00,1.88653,1.88665,1.88644,1.88647,150499999.0
2005-02-15 16:33:00,1.88657,1.88664,1.88648,1.88651,63400000.0
2005-02-15 16:34:00,1.88693,1.88733,1.88689,1.88733,93000000.0
2005-02-15 16:35:00,1.8873,1.88737,1.88701,1.88701,84700001.0
2005-02-15 16:36:00,1.88685,1.88694,1.88666,1.88666,73599999.0
2005-02-15 16:37:00,1.88672,1.88672,1.88614,1.88616,90699997.0
2005-02-15 16:38:00,1.88616,1.88664,1.88602,1.88664,27200000.0
2005-02-15 16:39:00,1.88648,1.88651,1.8863,1.88645,99199998.0
2005-02-15 16:40:00,1.8866,1.88683,1.88645,1.88645,57800002.0
2005-02-15 16:41:00,1.88627,1.88658,1.88627,1.88628,118100000.0
2005-02-15 16:42:00,1.88657,1.88689,1.88656,1.88684,71400001.0
2005-02-15 16:43:00,1.88704,1.88717,1.88676,1.88676,69600000.0
2005-02-15 16:44:00,1.88668,1.88668,1.88597,1.88597,54899999.0
2005-02-15 16:45:00,1.8859,1.88606,1.88581,1.8859,83100001.0
2005-02-15 16:46:00,1.88609,1.88629,1.88604,1.88604,84199999.0
2005-02-15 16:47:00,1.88595,1.88595,1.88542,1.88551,121500002.0
2005-02-15 16:48:00,1.88562,1.886,1.88562,1.88593,88099999.0
2005-02-15 16:49:00,1.8858,1.88593,1.88569,1.88572,69400000.0
2005-02-15 16:50:00,1.8862,1.88635,1.88593,1.88621,75099999.0
2005-02-15 16:51:00,1.88628,1.88628,1.88557,1.88581,54800000.0
2005-02-15 16:52:00,1.88607,1.88609,1.88587,1.88587,38699999.0
2005-02-15 16:53:00,1.88592,1.88597,1.88512,1.88515,88800001.0
2005-02-15 16:54:00,1.88545,1.88588,1.88545,1.88588,61700001.0
2005-02-15 16:55:00,1.88613,1.88632,1.88601,1.88631,68200000.0
2005-02-15 16:56:00,1.88615,1.88643,1.88604,1.8863,65000001.0
2005-02-15 16:57:00,1.88633,1.88662,1.88627,1.88662,104499999.0
2005-02-15 16:58:00,1.88679,1.8868,1.88662,1.88662,89800000.0
2005-02-15 16:59:00,1.88671,1.88671,1.88611,1.88627,66900000.0
2005-02-15 17:00:00,1.8861,1.88641,1.886,1.88633,86300000.0
2005-02-15 17:01:00,1.88643,1.88643,1.8856,1.8856,125699998.0
2005-02-15 17:02:00,1.88588,1.88588,1.88544,1.88551,54400000.0
2005-02-15 17:03:00,1.88545,1.88601,1.88542,1.88589,52799999.0
2005-02-15 17:04:00,1.88621,1.88647,1.88611,1.88634,84700001.0
2005-02-15 17:05:00,1.8867,1.88688,1.88606,1.88682,129100001.0
2005-02-15 17:06:00,1.88692,1.88692,1.8866,1.88672,53799999.0
2005-02-15 17:07:00,1.88673,1.88686,1.88661,1.88661,113799998.0
2005-02-15 17:08:00,1.88682,1.88697,1.88673,1.88692,62799998.0
2005-02-15 17:09:00,1.88679,1.88679,1.88656,1.88656,10100000.0
2005-02-15 17:10:00,1.88637,1.88639,1.88598,1.88598,34100000.0
2005-02-15 17:11:00,1.88573,1.8859,1.88562,1.8857,60100001.0
2005-02-15 17:12:00,1.88565,1.88565,1.88462,1.88462,62300000.0
2005-02-15 17:13:00,1.8842,1.8842,1.88353,1.8838,24500000.0
2005-02-15 17:14:00,1.88408,1.88408,1.88358,1.88364,42100001.0
2005-02-15 17:15:00,1.88361,1.88379,1.88355,1.88355,62099999.0
2005-02-15 17:16:00,1.88362,1.88388,1.88351,1.88388,62000000.0
2005-02-15 17:17:00,1.88383,1.88413,1.88381,1.88402,52500000.0
2005-02-15 17:18:00,1.88387,1.88387,1.88378,1.88378,1000000.0
2005-02-15 17:19:00,1.88347,1.88347,1.88325,1.88325,13400000.0
2005-02-15 17:20:00,1.88326,1.88341,1.88315,1.88315,109699999.0
2005-02-15 17:21:00,1.8833,1.88367,1.88312,1.88367,83200001.0
2005-02-15 17:22:00,1.88372,1.88381,1.88357,1.88375,71750001.0
2005-02-15 17:23:00,1.88373,1.88391,1.88365,1.88376,46700002.0
2005-02-15 17:24:00,1.88372,1.88372,1.88342,1.88342,11600000.0
2005-02-15 17:25:00,1.88343,1.88357,1.88332,1.88351,43899999.0
2005-02-15 17:26:00,1.88364,1.88372,1.88361,1.88363,72000000.0
2005-02-15 17:27:00,1.8838,1.88393,1.8838,1.8839,51600000.0
2005-02-15 17:28:00,1.88421,1.88449,1.8841,1.88443,51700000.0
2005-02-15 17:29:00,1.88463,1.88493,1.88456,1.88493,66400000.0
2005-02-15 17:30:00,1.88499,1.88504,1.88474,1.88488,77299999.0
2005-02-15 17:31:00,1.88497,1.88501,1.88492,1.88499,130499996.0
2005-02-15 17:32:00,1.88508,1.88529,1.88508,1.88523,85900000.0
2005-02-15 17:33:00,1.88543,1.88543,1.88527,1.88531,88900001.0
2005-02-15 17:34:00,1.8854,1.8854,1.88496,1.88496,65800000.0
2005-02-15 17:35:00,1.88487,1.88487,1.88438,1.8844,81199998.0
2005-02-15 17:36:00,1.88455,1.88455,1.88444,1.88454,68200001.0
2005-02-15 17:37:00,1.88453,1.88453,1.88436,1.88441,80999999.0
2005-02-15 17:38:00,1.88448,1.88493,1.88447,1.88493,60099999.0
2005-02-15 17:39:00,1.88533,1.88591,1.88532,1.88583,73300001.0
2005-02-15 17:40:00,1.8863,1.8864,1.88577,1.88581,76299999.0
2005-02-15 17:41:00,1.88575,1.88628,1.88575,1.88626,55700000.0
2005-02-15 17:42:00,1.8864,1.88655,1.88635,1.88649,114999999.0
2005-02-15 17:43:00,1.88662,1.88668,1.88635,1.88642,68799998.0
2005-02-15 17:44:00,1.8864,1.88644,1.886,1.886,43000000.0
2005-02-15 17:45:00,1.88587,1.88587,1.88559,1.88574,18400000.0
2005-02-15 17:46:00,1.88575,1.88575,1.88551,1.88551,35400000.0
2005-02-15 17:47:00,1.8856,1.88612,1.8856,1.8861,45400000.0
2005-02-15 17:48:00,1.88626,1.88665,1.88626,1.88634,103700001.0
2005-02-15 17:49:00,1.88672,1.88676,1.88647,1.88647,39700000.0
2005-02-15 17:50:00,1.88628,1.88662,1.88627,1.88653,57600001.0
2005-02-15 17:51:00,1.88677,1.88717,1.88677,1.88703,27500000.0
2005-02-15 17:52:00,1.88722,1.88727,1.88719,1.8872,29400000.0
2005-02-15 17:53:00,1.88727,1.88747,1.88719,1.88725,47300001.0
2005-02-15 17:54:00,1.8871,1.8871,1.88656,1.88664,45700000.0
2005-02-15 17:55:00,1.8867,1.887,1.88662,1.88698,64100000.0
2005-02-15 17:56:00,1.88688,1.88688,1.88659,1.88673,50800000.0
2005-02-15 17:57:00,1.88665,1.88675,1.88654,1.88661,89800000.0
2005-02-15 17:58:00,1.88665,1.88665,1.88643,1.88647,90799999.0
2005-02-15 17:59:00,1.88648,1.88682,1.88636,1.88682,90400000.0
2005-02-15 18:00:00,1.88673,1.88698,1.88673,1.88689,52800000.0
2005-02-15 18:01:00,1.8868,1.88717,1.88661,1.88678,880899998.0
2005-02-15 18:02:00,1.88685,1.88697,1.88661,1.88661,1052369996.0
2005-02-15 18:03:00,1.88685,1.88709,1.88661,1.88698,1307649998.0
2005-02-15 18:04:00,1.887,1.88711,1.88689,1.88693,843900007.0
2005-02-15 18:05:00,1.88707,1.88719,1.88686,1.88701,974400005.0
2005-02-15 18:06:00,1.88728,1.88773,1.88721,1.88761,1000099995.0
2005-02-15 18:07:00,1.88793,1.88802,1.88737,1.88737,1246049998.0
2005-02-15 18:08:00,1.88747,1.88776,1.88736,1.88775,1284199997.0
2005-02-15 18:09:00,1.88784,1.88831,1.88781,1.88831,521100002.0
2005-02-15 18:10:00,1.88844,1.8885,1.88823,1.88825,811099998.0
2005-02-15 18:11:00,1.8884,1.88852,1.88837,1.88837,606099997.0
2005-02-15 18:12:00,1.88833,1.88838,1.88817,1.88817,826099998.0
2005-02-15 18:13:00,1.88831,1.88847,1.88796,1.88796,608900001.0
2005-02-15 18:14:00,1.88798,1.88804,1.88789,1.88798,799000000.0
2005-02-15 18:15:00,1.8881,1.88849,1.8881,1.8883,871900000.0
2005-02-15 18:16:00,1.88848,1.88848,1.88788,1.88841,773000005.0
2005-02-15 18:17:00,1.88855,1.8886,1.88836,1.8885,526149999.0
2005-02-15 18:18:00,1.88848,1.88857,1.88826,1.88843,646700002.0
2005-02-15 18:19:00,1.8885,1.88855,1.88758,1.8877,543449998.0
2005-02-15 18:20:00,1.88776,1.88787,1.8875,1.8875,402600000.0
2005-02-15 18:21:00,1.88759,1.88815,1.88745,1.88809,778600000.0
2005-02-15 18:22:00,1.88828,1.88901,1.88826,1.88888,544749997.0
2005-02-15 18:23:00,1.88907,1.88927,1.88868,1.88887,747999999.0
2005-02-15 18:24:00,1.88878,1.88914,1.88845,1.88845,811399995.0
2005-02-15 18:25:00,1.88842,1.88851,1.88819,1.88849,758599997.0
2005-02-15 18:26:00,1.88863,1.88868,1.88846,1.88856,659900007.0
2005-02-15 18:27:00,1.8887,1.88907,1.8887,1.88876,707899996.0
2005-02-15 18:28:00,1.88875,1.88876,1.88847,1.88867,406200005.0
2005-02-15 18:29:00,1.88873,1.88884,1.88854,1.88866,724500000.0
2005-02-15 18:30:00,1.88867,1.88875,1.88833,1.88833,584999997.0
2005-02-15 18:31:00,1.88832,1.88848,1.88815,1.88825,439000000.0
2005-02-15 18:32:00,1.88845,1.88871,1.88837,1.88851,452299999.0
2005-02-15 18:33:00,1.88857,1.88857,1.88818,1.88818,600300004.0
2005-02-15 18:34:00,1.88824,1.88827,1.88804,1.8882,725299994.0
2005-02-15 18:35:00,1.88809,1.88868,1.88809,1.88868,349300001.0
2005-02-15 18:36:00,1.88873,1.88873,1.88848,1.88863,90100001.0
2005-02-15 18:37:00,1.8887,1.88889,1.8887,1.88871,161599999.0
2005-02-15 18:38:00,1.88878,1.88887,1.88867,1.88867,225299999.0
2005-02-15 18:39:00,1.8886,1.8887,1.88855,1.88865,253800000.0
2005-02-15 18:40:00,1.88864,1.88879,1.88861,1.88863,390300001.0
2005-02-15 18:41:00,1.88874,1.88922,1.88863,1.8891,303599999.0
2005-02-15 18:42:00,1.88928,1.88976,1.88926,1.88969,133700000.0
2005-02-15 18:43:00,1.88996,1.89019,1.8897,1.8899,106099999.0
2005-02-15 18:44:00,1.88974,1.88997,1.88957,1.88993,464700000.0
2005-02-15 18:45:00,1.88989,1.88989,1.88952,1.88952,202499998.0
2005-02-15 18:46:00,1.88948,1.8896,1.88934,1.88934,161600001.0
2005-02-15 18:47:00,1.8894,1.88946,1.88931,1.88946,187600000.0
2005-02-15 18:48:00,1.88936,1.88936,1.88856,1.88905,327499998.0
2005-02-15 18:49:00,1.88925,1.88925,1.88892,1.88892,102999997.0
2005-02-15 18:50:00,1.88892,1.88904,1.88883,1.88887,299799996.0
2005-02-15 18:51:00,1.88894,1.88937,1.88886,1.88905,533600000.0
2005-02-15 18:52:00,1.88933,1.88933,1.88882,1.88882,526199996.0
2005-02-15 18:53:00,1.88876,1.88893,1.8886,1.88873,409700000.0
2005-02-15 18:54:00,1.88894,1.88903,1.88867,1.88867,219799999.0
2005-02-15 18:55:00,1.8889,1.88902,1.88876,1.88876,684269996.0
2005-02-15 18:56:00,1.88875,1.88897,1.88875,1.88887,267000001.0
2005-02-15 18:57:00,1.88875,1.88892,1.88859,1.88872,423449995.0
2005-02-15 18:58:00,1.88873,1.88873,1.8884,1.8884,511199999.0
2005-02-15 18:59:00,1.88849,1.88901,1.88849,1.8887,592099998.0
2005-02-15 19:00:00,1.8891,1.88913,1.88884,1.88884,281900001.0
2005-02-15 19:01:00,1.88903,1.88903,1.88884,1.88884,96500000.0
2005-02-15 19:02:00,1.88898,1.88904,1.88883,1.88896,396469999.0
2005-02-15 19:03:00,1.88902,1.88915,1.88895,1.88899,649200000.0
2005-02-15 19:04:00,1.88907,1.88924,1.88903,1.88924,245800000.0
2005-02-15 19:05:00,1.88925,1.88931,1.88917,1.88917,213000001.0
2005-02-15 19:06:00,1.8892,1.8892,1.88886,1.88889,577500000.0
2005-02-15 19:07:00,1.8889,1.8892,1.8889,1.8892,300600003.0
2005-02-15 19:08:00,1.88917,1.88929,1.88907,1.88925,436999999.0
2005-02-15 19:09:00,1.88934,1.88934,1.88904,1.8891,303649999.0
2005-02-15 19:10:00,1.88911,1.88919,1.8889,1.8889,373100000.0
2005-02-15 19:11:00,1.88892,1.88927,1.88892,1.88893,88099999.0
2005-02-15 19:12:00,1.88897,1.88904,1.88892,1.88892,160600000.0
2005-02-15 19:13:00,1.88897,1.88906,1.88892,1.88897,450599995.0
2005-02-15 19:14:00,1.88891,1.88902,1.8889,1.88902,198200000.0
2005-02-15 19:15:00,1.88908,1.88911,1.88888,1.88902,449599995.0
2005-02-15 19:16:00,1.889,1.88915,1.88893,1.88893,180400000.0
2005-02-15 19:17:00,1.88904,1.8893,1.88898,1.88898,239100000.0
2005-02-15 19:18:00,1.88915,1.88929,1.88905,1.88923,301199998.0
2005-02-15 19:19:00,1.88927,1.88933,1.8892,1.88933,297499995.0
2005-02-15 19:20:00,1.8893,1.88948,1.88926,1.8894,396999998.0
2005-02-15 19:21:00,1.8894,1.88943,1.88923,1.88923,399800000.0
2005-02-15 19:22:00,1.8893,1.88933,1.88918,1.88922,312900002.0
2005-02-15 19:23:00,1.8893,1.8895,1.88924,1.88945,282499999.0
2005-02-15 19:24:00,1.88945,1.88948,1.88937,1.88937,119499999.0
2005-02-15 19:25:00,1.88942,1.88942,1.88918,1.8892,71000001.0
2005-02-15 19:26:00,1.88917,1.88924,1.88897,1.88897,356499998.0
2005-02-15 19:27:00,1.88904,1.88925,1.88904,1.8892,577069999.0
2005-02-15 19:28:00,1.88935,1.88936,1.88913,1.88913,354200004.0
2005-02-15 19:29:00,1.88917,1.8893,1.88915,1.88927,268399999.0
2005-02-15 19:30:00,1.88941,1.88954,1.88935,1.88948,550800000.0
2005-02-15 19:31:00,1.88958,1.88964,1.88952,1.88958,402399998.0
2005-02-15 19:32:00,1.88959,1.88985,1.88959,1.88982,365100001.0
2005-02-15 19:33:00,1.88995,1.8901,1.88995,1.89005,254600005.0
2005-02-15 19:34:00,1.88998,1.89014,1.88983,1.88998,178400000.0
2005-02-15 19:35:00,1.89002,1.89019,1.89,1.89008,390999996.0
2005-02-15 19:36:00,1.89027,1.89056,1.89002,1.89046,349500000.0
2005-02-15 19:37:00,1.89059,1.89124,1.89043,1.89106,267100003.0
2005-02-15 19:38:00,1.89105,1.89141,1.89101,1.89106,84700001.0
2005-02-15 19:39:00,1.89119,1.89119,1.89083,1.89114,164500000.0
2005-02-15 19:40:00,1.89144,1.89206,1.89135,1.8918,374200001.0
2005-02-15 19:41:00,1.89208,1.89217,1.8919,1.89207,275400000.0
2005-02-15 19:42:00,1.89205,1.89205,1.89165,1.89165,215300000.0
2005-02-15 19:43:00,1.89162,1.89162,1.89068,1.89105,127600003.0
2005-02-15 19:44:00,1.89131,1.89176,1.89117,1.8914,384999995.0
2005-02-15 19:45:00,1.89172,1.89188,1.8915,1.89175,228500000.0
2005-02-15 19:46:00,1.89215,1.89266,1.89195,1.89263,314569999.0
2005-02-15 19:47:00,1.89293,1.89391,1.89293,1.89387,149599997.0
2005-02-15 19:48:00,1.89418,1.89429,1.89358,1.89358,187699999.0
2005-02-15 19:49:00,1.89399,1.89409,1.89362,1.89386,172300000.0
2005-02-15 19:50:00,1.89391,1.89391,1.89366,1.89375,348650001.0
2005-02-15 19:51:00,1.89368,1.89377,1.8935,1.89365,276899996.0
2005-02-15 19:52:00,1.8936,1.89365,1.89319,1.89324,158300004.0
2005-02-15 19:53:00,1.89335,1.89346,1.8932,1.89325,76100002.0
2005-02-15 19:54:00,1.8935,1.8935,1.89321,1.89321,128400001.0
2005-02-15 19:55:00,1.89328,1.89328,1.89304,1.89304,81300002.0
2005-02-15 19:56:00,1.89312,1.89324,1.89309,1.89309,279700002.0
2005-02-15 19:57:00,1.8933,1.89358,1.89308,1.89338,307199996.0
2005-02-15 19:58:00,1.89359,1.89411,1.8934,1.89393,287099998.0
2005-02-15 19:59:00,1.89419,1.89441,1.89419,1.89423,293300003.0
2005-02-15 20:00:00,1.89425,1.89425,1.89363,1.8937,236899999.0
2005-02-15 20:01:00,1.8936,1.8936,1.89324,1.89335,143099999.0
2005-02-15 20:02:00,1.8934,1.8934,1.89302,1.89302,113800001.0
2005-02-15 20:03:00,1.89291,1.89291,1.89249,1.8926,88600000.0
2005-02-15 20:04:00,1.89253,1.89262,1.89237,1.89237,198999997.0
2005-02-15 20:05:00,1.89238,1.89267,1.89238,1.89257,170500000.0
2005-02-15 20:06:00,1.89274,1.89316,1.89274,1.89296,157999999.0
2005-02-15 20:07:00,1.8932,1.89327,1.89301,1.89303,168500002.0
2005-02-15 20:08:00,1.89322,1.89322,1.89308,1.89315,258800000.0
2005-02-15 20:09:00,1.89306,1.89326,1.89301,1.8931,139100000.0
2005-02-15 20:10:00,1.89319,1.89322,1.89295,1.89299,131600000.0
2005-02-15 20:11:00,1.8933,1.89367,1.89324,1.89365,39800000.0
2005-02-15 20:12:00,1.89358,1.89363,1.89343,1.89358,431300001.0
2005-02-15 20:13:00,1.8936,1.89409,1.8936,1.89375,171299998.0
2005-02-15 20:14:00,1.8937,1.89399,1.89339,1.89353,155050002.0
2005-02-15 20:15:00,1.89404,1.89412,1.89324,1.894,469850000.0
2005-02-15 20:16:00,1.89399,1.89399,1.89272,1.89378,119200000.0
2005-02-15 20:17:00,1.89276,1.89378,1.89276,1.89349,92800001.0
2005-02-15 20:18:00,1.89344,1.89424,1.89344,1.8941,143500000.0
2005-02-15 20:19:00,1.89404,1.89404,1.89352,1.89352,151999998.0
2005-02-15 20:20:00,1.89362,1.89377,1.89343,1.89352,302200004.0
2005-02-15 20:21:00,1.89348,1.89357,1.89343,1.89343,153100002.0
2005-02-15 20:22:00,1.89347,1.89352,1.89333,1.89348,141500001.0
2005-02-15 20:23:00,1.89362,1.89382,1.8936,1.89366,334299999.0
2005-02-15 20:24:00,1.8937,1.89408,1.8937,1.89407,138699997.0
2005-02-15 20:25:00,1.89419,1.89428,1.89407,1.89407,493399995.0
2005-02-15 20:26:00,1.89416,1.89417,1.89387,1.89387,624400004.0
2005-02-15 20:27:00,1.89391,1.89395,1.89385,1.89388,215100001.0
2005-02-15 20:28:00,1.89387,1.89387,1.89351,1.8936,343699996.0
2005-02-15 20:29:00,1.89377,1.89383,1.89371,1.89371,191599999.0
2005-02-15 20:30:00,1.89372,1.89384,1.89365,1.89373,804700001.0
2005-02-15 20:31:00,1.8937,1.8937,1.89352,1.8936,582800004.0
2005-02-15 20:32:00,1.8936,1.89371,1.89351,1.89351,600100000.0
2005-02-15 20:33:00,1.89385,1.89431,1.89383,1.8942,259200000.0
2005-02-15 20:34:00,1.89426,1.89434,1.89391,1.89395,91300001.0
2005-02-15 20:35:00,1.89394,1.89416,1.89394,1.89401,26500000.0
2005-02-15 20:36:00,1.89417,1.8942,1.89393,1.894,214300002.0
2005-02-15 20:37:00,1.89398,1.89408,1.8939,1.8939,192300002.0
2005-02-15 20:38:00,1.89412,1.89419,1.89372,1.89389,317900000.0
2005-02-15 20:39:00,1.89413,1.89413,1.8939,1.89392,258870001.0
2005-02-15 20:40:00,1.89414,1.89415,1.89381,1.89403,187800000.0
2005-02-15 20:41:00,1.8941,1.89424,1.89391,1.89411,297399993.0
2005-02-15 20:42:00,1.89421,1.89421,1.89403,1.89403,14500000.0
2005-02-15 20:43:00,1.89415,1.89429,1.89405,1.89413,320950000.0
2005-02-15 20:44:00,1.8942,1.89425,1.8941,1.8941,441500002.0
2005-02-15 20:45:00,1.89409,1.89423,1.89409,1.89409,90799999.0
2005-02-15 20:46:00,1.894,1.894,1.8936,1.8936,149700002.0
2005-02-15 20:47:00,1.89368,1.89371,1.89355,1.89358,448199999.0
2005-02-15 20:48:00,1.89349,1.89349,1.89329,1.89329,163300000.0
2005-02-15 20:49:00,1.89331,1.89331,1.89279,1.89279,110099999.0
2005-02-15 20:50:00,1.8928,1.89312,1.8928,1.89295,437500004.0
2005-02-15 20:51:00,1.89267,1.89291,1.89227,1.89235,262600002.0
2005-02-15 20:52:00,1.89225,1.89237,1.89212,1.89219,200100000.0
2005-02-15 20:53:00,1.89235,1.8924,1.89223,1.89227,695500003.0
2005-02-15 20:54:00,1.89238,1.89241,1.89228,1.89228,309799995.0
2005-02-15 20:55:00,1.8923,1.89242,1.89229,1.89231,263800001.0
2005-02-15 20:56:00,1.89231,1.89244,1.8923,1.89232,425100001.0
2005-02-15 20:57:00,1.89232,1.89259,1.89232,1.89247,545500000.0
2005-02-15 20:58:00,1.89264,1.89264,1.8924,1.89257,271000000.0
2005-02-15 20:59:00,1.89257,1.89257,1.89228,1.89244,699900003.0
2005-02-15 21:00:00,1.89247,1.89248,1.8923,1.8923,440000005.0
2005-02-15 21:01:00,1.89229,1.89239,1.89222,1.8923,304199999.0
2005-02-15 21:02:00,1.89227,1.89227,1.892,1.89214,124600001.0
2005-02-15 21:03:00,1.89214,1.89226,1.89214,1.8922,110400001.0
2005-02-15 21:04:00,1.89232,1.89253,1.89222,1.89237,208800001.0
2005-02-15 21:05:00,1.89257,1.89257,1.89234,1.89234,251200002.0
2005-02-15 21:06:00,1.89249,1.89259,1.89249,1.89252,161100000.0
2005-02-15 21:07:00,1.89253,1.89266,1.89253,1.89265,69699999.0
2005-02-15 21:08:00,1.8927,1.8927,1.89258,1.89261,58699998.0
2005-02-15 21:09:00,1.89262,1.89282,1.89255,1.89255,58400000.0
2005-02-15 21:10:00,1.89256,1.89268,1.8925,1.89255,89800000.0
2005-02-15 21:11:00,1.89249,1.8926,1.89238,1.89238,157499998.0
2005-02-15 21:12:00,1.89256,1.89262,1.89238,1.89238,99999999.0
2005-02-15 21:13:00,1.8925,1.8926,1.89243,1.89248,164500000.0
2005-02-15 21:14:00,1.8928,1.89296,1.89269,1.89291,357750000.0
2005-02-15 21:15:00,1.89302,1.89302,1.89281,1.89293,180800002.0
2005-02-15 21:16:00,1.89288,1.8929,1.89286,1.89289,105000000.0
2005-02-15 21:17:00,1.89294,1.89304,1.89292,1.89303,208100000.0
2005-02-15 21:18:00,1.8932,1.89365,1.8932,1.89361,78700000.0
2005-02-15 21:19:00,1.89361,1.89361,1.8932,1.8932,73600000.0
2005-02-15 21:20:00,1.89319,1.8934,1.893,1.89325,237200001.0
2005-02-15 21:21:00,1.8934,1.8934,1.89327,1.89327,151699999.0
2005-02-15 21:22:00,1.8934,1.89346,1.89322,1.89345,238500002.0
2005-02-15 21:23:00,1.89325,1.89325,1.89325,1.89325,6500000.0
2005-02-15 21:24:00,1.89326,1.89326,1.89304,1.89304,222800001.0
2005-02-15 21:25:00,1.89331,1.89338,1.89311,1.89336,158500000.0
2005-02-15 21:26:00,1.8932,1.8932,1.8932,1.8932,39100001.0
2005-02-15 21:27:00,1.89322,1.8934,1.89322,1.89322,116700000.0
2005-02-15 21:28:00,1.8934,1.89346,1.89333,1.89338,228599996.0
2005-02-15 21:29:00,1.89338,1.89342,1.89338,1.89342,32600000.0
2005-02-15 21:30:00,1.89343,1.89367,1.89337,1.89344,102199999.0
2005-02-15 21:31:00,1.89355,1.89373,1.89355,1.89366,47600000.0
2005-02-15 21:32:00,1.89411,1.89411,1.89359,1.89362,238100000.0
2005-02-15 21:33:00,1.89381,1.89381,1.89347,1.89347,297199997.0
2005-02-15 21:34:00,1.89359,1.89359,1.89335,1.89335,237100000.0
2005-02-15 21:35:00,1.89347,1.89361,1.89347,1.8935,23500000.0
2005-02-15 21:36:00,1.89368,1.8938,1.89368,1.89368,60700000.0
2005-02-15 21:37:00,1.89365,1.89389,1.89352,1.89374,240550003.0
2005-02-15 21:38:00,1.89378,1.8941,1.89378,1.8939,108900000.0
2005-02-15 21:39:00,1.89407,1.89443,1.89406,1.89428,104800002.0
2005-02-15 21:40:00,1.89447,1.89447,1.89424,1.89432,165600002.0
2005-02-15 21:41:00,1.89431,1.89439,1.89423,1.89439,77600001.0
2005-02-15 21:42:00,1.89444,1.89456,1.89444,1.8945,113999999.0
2005-02-15 21:43:00,1.89466,1.8947,1.8943,1.8943,58800001.0
2005-02-15 21:44:00,1.89433,1.89441,1.8942,1.89433,112300002.0
2005-02-15 21:45:00,1.89432,1.89433,1.89427,1.89427,113100001.0
2005-02-15 21:46:00,1.89436,1.89443,1.89436,1.89436,126300000.0
2005-02-15 21:47:00,1.89436,1.89455,1.89433,1.89443,194200002.0
2005-02-15 21:48:00,1.8944,1.89452,1.89432,1.89432,99699999.0
2005-02-15 21:49:00,1.89443,1.89445,1.89438,1.8944,85100000.0
2005-02-15 21:50:00,1.89443,1.8948,1.89443,1.89475,45500001.0
2005-02-15 21:51:00,1.89497,1.89511,1.89488,1.89488,115100001.0
2005-02-15 21:52:00,1.89535,1.89555,1.89526,1.89548,78200002.0
2005-02-15 21:53:00,1.8957,1.89587,1.89565,1.89581,66199999.0
2005-02-15 21:54:00,1.89581,1.89581,1.89537,1.89537,98800002.0
2005-02-15 21:55:00,1.89547,1.89561,1.89546,1.8955,253899999.0
2005-02-15 21:56:00,1.89549,1.89552,1.89538,1.89538,30700000.0
2005-02-15 21:57:00,1.8954,1.89548,1.89531,1.89531,74300001.0
2005-02-15 21:58:00,1.89517,1.89526,1.89479,1.89479,49000000.0
2005-02-15 21:59:00,1.89483,1.89519,1.89483,1.89487,453700000.0
2005-02-15 22:00:00,1.89469,1.89473,1.89321,1.89438,154499998.0
2005-02-15 22:01:00,1.89455,1.8946,1.89445,1.89448,122500002.0
2005-02-15 22:02:00,1.89445,1.89445,1.89426,1.8943,189099999.0
2005-02-15 22:03:00,1.89417,1.89417,1.8941,1.89412,97000000.0
2005-02-15 22:04:00,1.89429,1.89444,1.89426,1.89428,254569998.0
2005-02-15 22:05:00,1.89437,1.89437,1.89423,1.89423,148099997.0
2005-02-15 22:06:00,1.89442,1.89449,1.89435,1.89438,62400000.0
2005-02-15 22:07:00,1.89458,1.8946,1.89444,1.89444,85400000.0
2005-02-15 22:08:00,1.8945,1.89456,1.89443,1.89443,61200000.0
2005-02-15 22:09:00,1.89443,1.89447,1.89443,1.89447,7200000.0
2005-02-15 22:10:00,1.89446,1.89454,1.89437,1.89437,94400000.0
2005-02-15 22:11:00,1.89462,1.89462,1.89441,1.89448,30300000.0
2005-02-15 22:12:00,1.89465,1.89465,1.8944,1.8944,127300001.0
2005-02-15 22:13:00,1.8944,1.89443,1.8944,1.8944,99199999.0
2005-02-15 22:14:00,1.89457,1.89457,1.89442,1.89442,37900000.0
2005-02-15 22:15:00,1.89451,1.89467,1.89447,1.89447,337800000.0
2005-02-15 22:16:00,1.89454,1.89456,1.89441,1.89444,256699998.0
2005-02-15 22:17:00,1.8945,1.89473,1.8945,1.89473,32000000.0
2005-02-15 22:18:00,1.8952,1.89535,1.89474,1.89518,173999994.0
2005-02-15 22:19:00,1.89523,1.89545,1.89482,1.89535,108100000.0
2005-02-15 22:20:00,1.89605,1.89652,1.89525,1.8963,89599999.0
2005-02-15 22:21:00,1.89674,1.89674,1.89633,1.89646,129800000.0
2005-02-15 22:22:00,1.89665,1.89678,1.89662,1.89673,119699999.0
2005-02-15 22:23:00,1.89678,1.89678,1.89631,1.89631,167100002.0
2005-02-15 22:24:00,1.89638,1.89652,1.89634,1.89646,53600000.0
2005-02-15 22:25:00,1.8965,1.89661,1.89645,1.89656,155600005.0
2005-02-15 22:26:00,1.89668,1.89688,1.89666,1.89681,122000000.0
2005-02-15 22:27:00,1.89687,1.89702,1.89667,1.89667,42700000.0
2005-02-15 22:28:00,1.8967,1.8967,1.89654,1.89667,100000001.0
2005-02-15 22:29:00,1.89676,1.89676,1.89647,1.89647,206800002.0
2005-02-15 22:30:00,1.89644,1.89644,1.89627,1.89627,103500002.0
2005-02-15 22:31:00,1.89637,1.8964,1.89632,1.89635,51900000.0
2005-02-15 22:32:00,1.89637,1.89649,1.89637,1.89643,270699995.0
2005-02-15 22:33:00,1.89643,1.89655,1.89638,1.89645,90399999.0
2005-02-15 22:34:00,1.89667,1.89678,1.89651,1.89667,146100001.0
2005-02-15 22:35:00,1.89678,1.89691,1.89678,1.89687,32600000.0
2005-02-15 22:36:00,1.89689,1.89695,1.89685,1.89685,40900001.0
2005-02-15 22:37:00,1.89696,1.89699,1.89683,1.89683,87800000.0
2005-02-15 22:38:00,1.89673,1.89681,1.89668,1.89668,39300000.0
2005-02-15 22:39:00,1.89662,1.8967,1.89662,1.8967,44500001.0
2005-02-15 22:40:00,1.89674,1.89693,1.89674,1.89689,69900000.0
2005-02-15 22:41:00,1.89696,1.89706,1.89696,1.897,105400000.0
2005-02-15 22:42:00,1.89693,1.89693,1.89671,1.89678,39700000.0
2005-02-15 22:43:00,1.89666,1.89666,1.89633,1.89633,104100001.0
2005-02-15 22:44:00,1.89632,1.89652,1.89632,1.89642,166900001.0
2005-02-15 22:45:00,1.8965,1.89653,1.89643,1.89653,144799998.0
2005-02-15 22:46:00,1.89651,1.89651,1.89641,1.89644,44600001.0
2005-02-15 22:47:00,1.89644,1.89644,1.89636,1.8964,138300001.0
2005-02-15 22:48:00,1.89641,1.89648,1.89634,1.89634,26000000.0
2005-02-15 22:49:00,1.89635,1.89653,1.89632,1.89646,96600000.0
2005-02-15 22:50:00,1.89643,1.89653,1.89639,1.89644,74500000.0
2005-02-15 22:51:00,1.89648,1.89648,1.89635,1.89635,56900000.0
2005-02-15 22:52:00,1.89651,1.89651,1.89645,1.89645,50999999.0
2005-02-15 22:53:00,1.8965,1.8965,1.89618,1.89642,27200000.0
2005-02-15 22:54:00,1.89655,1.89655,1.89408,1.89577,59000000.0
2005-02-15 22:55:00,1.89635,1.8964,1.89635,1.8964,46800000.0
2005-02-15 22:56:00,1.89637,1.8964,1.89631,1.89631,56799998.0
2005-02-15 22:57:00,1.89606,1.89606,1.89565,1.89565,25700000.0
2005-02-15 22:58:00,1.89546,1.89625,1.89546,1.89625,62699999.0
2005-02-15 22:59:00,1.89635,1.89638,1.89622,1.89626,147000000.0
2005-02-15 23:00:00,1.89615,1.89652,1.89612,1.89634,134100001.0
2005-02-15 23:01:00,1.89665,1.89682,1.89662,1.89682,78000000.0
2005-02-15 23:02:00,1.89691,1.89706,1.89684,1.89684,16900000.0
2005-02-15 23:03:00,1.89685,1.89685,1.89659,1.89664,78299999.0
2005-02-15 23:04:00,1.89665,1.89677,1.89665,1.89674,32000000.0
2005-02-15 23:05:00,1.89673,1.89678,1.8966,1.89678,51199999.0
2005-02-15 23:06:00,1.89668,1.89679,1.89665,1.89676,53400000.0
2005-02-15 23:07:00,1.89675,1.89675,1.8966,1.8966,10700000.0
2005-02-15 23:08:00,1.89672,1.89672,1.89658,1.89668,50300000.0
2005-02-15 23:09:00,1.8967,1.89676,1.8966,1.89669,113399999.0
2005-02-15 23:10:00,1.89669,1.89669,1.89666,1.89666,21300000.0
2005-02-15 23:11:00,1.8966,1.8966,1.89639,1.89648,69400000.0
2005-02-15 23:12:00,1.89652,1.8966,1.8964,1.8964,58700000.0
2005-02-15 23:13:00,1.89557,1.89644,1.89428,1.89644,121899999.0
2005-02-15 23:14:00,1.89642,1.89653,1.89628,1.89646,115899999.0
2005-02-15 23:15:00,1.89645,1.89653,1.89645,1.89647,34000000.0
2005-02-15 23:16:00,1.89659,1.89672,1.89637,1.89672,88599999.0
2005-02-15 23:17:00,1.8965,1.89655,1.8965,1.89655,61200000.0
2005-02-15 23:18:00,1.89657,1.89663,1.89646,1.89655,83050001.0
2005-02-15 23:19:00,1.8965,1.89655,1.89645,1.89648,93199999.0
2005-02-15 23:20:00,1.8966,1.8966,1.89653,1.89653,55200002.0
2005-02-15 23:21:00,1.89558,1.89648,1.89437,1.89648,57900000.0
2005-02-15 23:22:00,1.89657,1.89657,1.89394,1.89608,79699998.0
2005-02-15 23:23:00,1.89649,1.89662,1.89646,1.89662,51300000.0
2005-02-15 23:24:00,1.89663,1.89663,1.89652,1.89662,37800000.0
2005-02-15 23:25:00,1.8966,1.8966,1.8966,1.8966,800000.0
2005-02-15 23:26:00,1.89665,1.8968,1.89665,1.89673,70799999.0
2005-02-15 23:27:00,1.8967,1.89679,1.8967,1.89679,22600000.0
2005-02-15 23:28:00,1.89664,1.89664,1.89656,1.89656,6300000.0
2005-02-15 23:29:00,1.89664,1.89671,1.89649,1.89649,87100000.0
2005-02-15 23:30:00,1.89648,1.89667,1.89648,1.89667,28599999.0
2005-02-15 23:31:00,1.89655,1.89671,1.89655,1.89662,40300000.0
2005-02-15 23:32:00,1.8967,1.89688,1.89657,1.89667,57200000.0
2005-02-15 23:33:00,1.89687,1.89695,1.89685,1.89688,56100000.0
2005-02-15 23:34:00,1.89688,1.89709,1.89686,1.89706,78499998.0
2005-02-15 23:35:00,1.89678,1.89707,1.89678,1.89685,55600000.0
2005-02-15 23:36:00,1.89685,1.89706,1.89685,1.89706,39100000.0
2005-02-15 23:37:00,1.89722,1.89722,1.89689,1.89689,34800000.0
2005-02-15 23:38:00,1.89685,1.89694,1.89684,1.89687,32199999.0
2005-02-15 23:39:00,1.89705,1.89712,1.8969,1.89694,142900000.0
2005-02-15 23:40:00,1.89702,1.89708,1.89684,1.89684,18600000.0
2005-02-15 23:41:00,1.89675,1.89683,1.89673,1.89676,27600000.0
2005-02-15 23:42:00,1.89684,1.897,1.89677,1.89677,75500000.0
2005-02-15 23:43:00,1.89687,1.89708,1.89687,1.89706,46299999.0
2005-02-15 23:44:00,1.89702,1.89704,1.89687,1.89688,91600001.0
2005-02-15 23:45:00,1.89693,1.89722,1.89691,1.89707,98099999.0
2005-02-15 23:46:00,1.89718,1.89731,1.89714,1.89725,98799999.0
2005-02-15 23:47:00,1.89723,1.89733,1.89722,1.89722,89600002.0
2005-02-15 23:48:00,1.89717,1.89717,1.89704,1.89704,15900000.0
2005-02-15 23:49:00,1.89716,1.89716,1.89669,1.89669,35300000.0
2005-02-15 23:50:00,1.89675,1.89697,1.89673,1.89673,26600001.0
2005-02-15 23:51:00,1.89682,1.89685,1.89656,1.89656,34100000.0
2005-02-15 23:52:00,1.89701,1.89701,1.89694,1.89694,23200000.0
2005-02-15 23:53:00,1.89691,1.89691,1.89684,1.89684,24500000.0
2005-02-15 23:54:00,1.89684,1.89688,1.89671,1.89686,51900000.0
2005-02-15 23:55:00,1.89684,1.89685,1.89668,1.89678,33200000.0
2005-02-15 23:56:00,1.89676,1.89679,1.89676,1.89679,18400000.0
2005-02-15 23:57:00,1.89674,1.89676,1.89674,1.89676,9300000.0
2005-02-15 23:58:00,1.89683,1.89683,1.89671,1.89671,15500000.0
2005-02-15 23:59:00,1.89675,1.89675,1.89675,1.89675,19500000.0
2005-02-16 00:00:00,1.89672,1.89675,1.89672,1.89675,11500000.0
2005-02-16 00:01:00,1.8967,1.89695,1.89657,1.89657,104200001.0
2005-02-16 00:02:00,1.89661,1.89669,1.89661,1.89669,13200000.0
2005-02-16 00:03:00,1.89672,1.89672,1.89638,1.89647,41000001.0
2005-02-16 00:04:00,1.89633,1.89658,1.89633,1.8965,54800000.0
2005-02-16 00:05:00,1.89643,1.89651,1.89633,1.89633,36600000.0
2005-02-16 00:06:00,1.89629,1.89651,1.89629,1.89651,45600000.0
2005-02-16 00:07:00,1.89627,1.8964,1.89608,1.89608,67199999.0
2005-02-16 00:08:00,1.89602,1.89643,1.89596,1.89626,81899999.0
2005-02-16 00:09:00,1.89618,1.89621,1.89605,1.89613,80700000.0
2005-02-16 00:10:00,1.8963,1.89639,1.89592,1.89598,29300000.0
2005-02-16 00:11:00,1.89598,1.89606,1.89583,1.89599,74000000.0
2005-02-16 00:12:00,1.89588,1.89597,1.8957,1.89582,48199999.0
2005-02-16 00:13:00,1.89572,1.89588,1.8957,1.89577,32100000.0
2005-02-16 00:14:00,1.89579,1.89586,1.89573,1.89586,71900000.0
2005-02-16 00:15:00,1.89565,1.8959,1.89565,1.8959,37400000.0
2005-02-16 00:16:00,1.89602,1.89612,1.89581,1.89594,46800000.0
2005-02-16 00:17:00,1.89596,1.8961,1.89583,1.8961,44400000.0
2005-02-16 00:18:00,1.89595,1.89617,1.89595,1.89615,64600000.0
2005-02-16 00:19:00,1.89594,1.89602,1.89577,1.8959,140200001.0
2005-02-16 00:20:00,1.89623,1.89623,1.89597,1.89597,23900000.0
2005-02-16 00:21:00,1.89548,1.89549,1.89544,1.89548,36900001.0
2005-02-16 00:22:00,1.89551,1.89568,1.89551,1.89563,96899999.0
2005-02-16 00:23:00,1.89569,1.89569,1.89558,1.8956,57400000.0
2005-02-16 00:24:00,1.89498,1.89498,1.89355,1.89355,26700000.0
2005-02-16 00:25:00,1.89557,1.89581,1.89557,1.8957,46800000.0
2005-02-16 00:26:00,1.89317,1.89544,1.89317,1.89544,57900000.0
2005-02-16 00:27:00,1.89567,1.89584,1.89551,1.89551,46500000.0
2005-02-16 00:28:00,1.89538,1.89538,1.89502,1.89505,27850000.0
2005-02-16 00:29:00,1.8952,1.89535,1.89506,1.89533,93900000.0
2005-02-16 00:30:00,1.89533,1.89538,1.8953,1.89531,105100000.0
2005-02-16 00:31:00,1.89533,1.89533,1.89518,1.89519,8400000.0
2005-02-16 00:32:00,1.89542,1.89544,1.89515,1.89515,32000000.0
2005-02-16 00:33:00,1.89515,1.89515,1.89515,1.89515,9200000.0
2005-02-16 00:34:00,1.89512,1.89512,1.89505,1.89505,18300000.0
2005-02-16 00:35:00,1.89502,1.89508,1.895,1.895,46700001.0
2005-02-16 00:36:00,1.895,1.89511,1.89479,1.89479,25900000.0
2005-02-16 00:37:00,1.89469,1.89469,1.8946,1.8946,17300000.0
2005-02-16 00:38:00,1.89453,1.89453,1.89449,1.89449,17400000.0
2005-02-16 00:39:00,1.89454,1.89468,1.8945,1.8945,100499999.0
2005-02-16 00:40:00,1.89443,1.89452,1.89442,1.89447,55300000.0
2005-02-16 00:41:00,1.89464,1.89469,1.8946,1.8946,74499999.0
2005-02-16 00:42:00,1.89458,1.89463,1.89448,1.89458,89299999.0
2005-02-16 00:43:00,1.89461,1.8947,1.89446,1.8947,84800000.0
2005-02-16 00:44:00,1.8947,1.89471,1.8946,1.89461,67100000.0
2005-02-16 00:45:00,1.89463,1.89471,1.89457,1.8946,62799999.0
2005-02-16 00:46:00,1.89446,1.89454,1.89442,1.89444,78100000.0
2005-02-16 00:47:00,1.89444,1.89454,1.89442,1.89445,39300000.0
2005-02-16 00:48:00,1.89445,1.89448,1.89441,1.89447,41500000.0
2005-02-16 00:49:00,1.8944,1.89445,1.8944,1.89443,21600000.0
2005-02-16 00:50:00,1.89408,1.89438,1.8935,1.89438,46000000.0
2005-02-16 00:51:00,1.89447,1.89452,1.89433,1.89447,55000001.0
2005-02-16 00:52:00,1.89447,1.89453,1.89444,1.89453,47300000.0
2005-02-16 00:53:00,1.89304,1.8943,1.89304,1.8943,83000000.0
2005-02-16 00:54:00,1.8946,1.89461,1.89447,1.8945,124300001.0
2005-02-16 00:55:00,1.89473,1.89491,1.89464,1.8949,110499999.0
2005-02-16 00:56:00,1.89492,1.89509,1.89485,1.89492,96800002.0
2005-02-16 00:57:00,1.89518,1.89557,1.89518,1.89544,41800001.0
2005-02-16 00:58:00,1.89533,1.89533,1.89486,1.89498,81199998.0
2005-02-16 00:59:00,1.89503,1.89508,1.89496,1.895,86600000.0
2005-02-16 01:00:00,1.89511,1.89512,1.89511,1.89512,7200000.0
2005-02-16 01:01:00,1.895,1.89514,1.895,1.89511,51600000.0
2005-02-16 01:02:00,1.89513,1.89526,1.89513,1.89516,32699999.0
2005-02-16 01:03:00,1.89527,1.89533,1.89523,1.89533,32800000.0
2005-02-16 01:04:00,1.89528,1.89528,1.89511,1.89511,53399999.0
2005-02-16 01:05:00,1.89517,1.89524,1.89509,1.89519,138200002.0
2005-02-16 01:06:00,1.89522,1.89528,1.89508,1.89518,98400000.0
2005-02-16 01:07:00,1.8951,1.89515,1.8951,1.8951,30500000.0
2005-02-16 01:08:00,1.89508,1.89508,1.89506,1.89508,30800001.0
2005-02-16 01:09:00,1.8951,1.89531,1.8951,1.89531,52400000.0
2005-02-16 01:10:00,1.89513,1.89523,1.89512,1.89521,37400001.0
2005-02-16 01:11:00,1.89525,1.89525,1.89518,1.89522,33600000.0
2005-02-16 01:12:00,1.89519,1.89532,1.89519,1.89524,46000002.0
2005-02-16 01:13:00,1.89525,1.89536,1.89518,1.89518,43000001.0
2005-02-16 01:14:00,1.89535,1.89535,1.89535,1.89535,40700000.0
2005-02-16 01:15:00,1.8953,1.89535,1.89522,1.89535,43700000.0
2005-02-16 01:16:00,1.89535,1.89535,1.8953,1.8953,44800000.0
2005-02-16 01:17:00,1.89535,1.89549,1.89533,1.89533,29400000.0
2005-02-16 01:18:00,1.89553,1.89553,1.89536,1.89538,47000002.0
2005-02-16 01:19:00,1.8954,1.8954,1.89513,1.89535,48200000.0
2005-02-16 01:20:00,1.89542,1.89543,1.89542,1.89543,11600000.0
2005-02-16 01:21:00,1.8952,1.8952,1.89514,1.89515,6000000.0
2005-02-16 01:22:00,1.89506,1.89516,1.89506,1.89516,4800000.0
2005-02-16 01:23:00,1.89529,1.89541,1.89525,1.89525,87399999.0
2005-02-16 01:24:00,1.8954,1.89549,1.89528,1.89538,81300001.0
2005-02-16 01:25:00,1.89522,1.89525,1.89515,1.8952,19400000.0
2005-02-16 01:26:00,1.89532,1.89538,1.8951,1.89524,75699998.0
2005-02-16 01:27:00,1.8952,1.89524,1.89517,1.8952,61800000.0
2005-02-16 01:28:00,1.89513,1.89524,1.8951,1.89511,19400000.0
2005-02-16 01:29:00,1.89526,1.89528,1.89514,1.89514,42000000.0
2005-02-16 01:30:00,1.89521,1.89525,1.89517,1.89517,43000000.0
2005-02-16 01:31:00,1.89522,1.89525,1.8952,1.8952,16000000.0
2005-02-16 01:32:00,1.89519,1.89531,1.89519,1.89525,80800000.0
2005-02-16 01:33:00,1.89534,1.89534,1.89522,1.89527,60499998.0
2005-02-16 01:34:00,1.89546,1.89546,1.89517,1.89526,39700000.0
2005-02-16 01:35:00,1.89528,1.89528,1.89521,1.89521,13800000.0
2005-02-16 01:36:00,1.89528,1.89528,1.89508,1.89515,65700001.0
2005-02-16 01:37:00,1.89513,1.89528,1.89503,1.89525,46699999.0
2005-02-16 01:38:00,1.89538,1.89546,1.89532,1.89538,31900000.0
2005-02-16 01:39:00,1.89545,1.89545,1.8954,1.89545,24300000.0
2005-02-16 01:40:00,1.89545,1.89552,1.89538,1.89538,33600000.0
2005-02-16 01:41:00,1.89548,1.89552,1.8954,1.89542,95900001.0
2005-02-16 01:42:00,1.89542,1.89559,1.89542,1.8955,52300000.0
2005-02-16 01:43:00,1.89548,1.89575,1.89546,1.89565,37200000.0
2005-02-16 01:44:00,1.89564,1.89568,1.89557,1.89557,47300001.0
2005-02-16 01:45:00,1.89568,1.89568,1.89549,1.89549,47200001.0
2005-02-16 01:46:00,1.89559,1.89559,1.8955,1.89552,55900000.0
2005-02-16 01:47:00,1.89551,1.89551,1.89544,1.89544,38300000.0
2005-02-16 01:48:00,1.8954,1.89545,1.89535,1.89545,24100000.0
2005-02-16 01:49:00,1.8954,1.8954,1.8954,1.8954,23800000.0
2005-02-16 01:50:00,1.89533,1.89533,1.89517,1.89517,30499999.0
2005-02-16 01:51:00,1.89518,1.89532,1.89513,1.89523,55699999.0
2005-02-16 01:52:00,1.89512,1.89512,1.89479,1.89489,50899999.0
2005-02-16 01:53:00,1.89494,1.89508,1.89494,1.895,96100000.0
2005-02-16 01:54:00,1.89501,1.89502,1.89496,1.895,68200002.0
2005-02-16 01:55:00,1.89509,1.89509,1.89494,1.89498,57100001.0
2005-02-16 01:56:00,1.89507,1.89514,1.895,1.89514,42300001.0
2005-02-16 01:57:00,1.89518,1.89518,1.89502,1.89503,54600000.0
2005-02-16 01:58:00,1.89502,1.89508,1.89464,1.89485,31300000.0
2005-02-16 01:59:00,1.89482,1.89482,1.89466,1.89469,52800000.0
2005-02-16 02:00:00,1.89475,1.89478,1.89468,1.89473,68199999.0
2005-02-16 02:01:00,1.89473,1.89473,1.89457,1.89459,28400000.0
2005-02-16 02:02:00,1.89476,1.89476,1.89417,1.89424,52300000.0
2005-02-16 02:03:00,1.89433,1.89433,1.89411,1.89423,34200000.0
2005-02-16 02:04:00,1.89432,1.89434,1.89409,1.89409,24300000.0
2005-02-16 02:05:00,1.89427,1.89427,1.89406,1.89406,15400000.0
2005-02-16 02:06:00,1.89398,1.89398,1.89381,1.89382,81600001.0
2005-02-16 02:07:00,1.89362,1.89362,1.89335,1.89335,21000000.0
2005-02-16 02:08:00,1.8933,1.8933,1.89317,1.8932,41700000.0
2005-02-16 02:09:00,1.89325,1.89325,1.89318,1.89318,16000000.0
2005-02-16 02:10:00,1.89339,1.89339,1.89309,1.89311,43950000.0
2005-02-16 02:11:00,1.89316,1.89316,1.89296,1.89306,37500000.0
2005-02-16 02:12:00,1.89303,1.89311,1.89297,1.893,77900001.0
2005-02-16 02:13:00,1.89325,1.89333,1.89287,1.89306,79300000.0
2005-02-16 02:14:00,1.89325,1.89333,1.89317,1.89333,63099999.0
2005-02-16 02:15:00,1.89328,1.89337,1.89313,1.8933,83700000.0
2005-02-16 02:16:00,1.89334,1.89349,1.89334,1.89341,53200001.0
2005-02-16 02:17:00,1.89347,1.89349,1.89335,1.8934,63600000.0
2005-02-16 02:18:00,1.89331,1.89342,1.89327,1.89342,47100001.0
2005-02-16 02:19:00,1.89342,1.8935,1.89339,1.89346,55100000.0
2005-02-16 02:20:00,1.89343,1.8935,1.89336,1.89342,51600000.0
2005-02-16 02:21:00,1.8935,1.89353,1.89344,1.89347,42700001.0
2005-02-16 02:22:00,1.89345,1.89359,1.89339,1.89339,55700001.0
2005-02-16 02:23:00,1.89343,1.89351,1.89342,1.89343,20050000.0
2005-02-16 02:24:00,1.8934,1.89358,1.89332,1.89341,55400000.0
2005-02-16 02:25:00,1.8937,1.89391,1.89337,1.89375,98800002.0
2005-02-16 02:26:00,1.89388,1.89394,1.89372,1.89383,55900001.0
2005-02-16 02:27:00,1.89399,1.89399,1.89377,1.89392,60000002.0
2005-02-16 02:28:00,1.8937,1.8937,1.8937,1.8937,62100000.0
2005-02-16 02:29:00,1.89366,1.89369,1.89349,1.89369,81200000.0
2005-02-16 02:30:00,1.89365,1.89393,1.89365,1.89381,52500000.0
2005-02-16 02:31:00,1.89377,1.89386,1.8934,1.89383,77100000.0
2005-02-16 02:32:00,1.89383,1.89388,1.89381,1.89381,50400000.0
2005-02-16 02:33:00,1.89377,1.89388,1.89347,1.8937,107400002.0
2005-02-16 02:34:00,1.89368,1.89368,1.89352,1.89358,46000000.0
2005-02-16 02:35:00,1.89354,1.89355,1.89345,1.89355,53500000.0
2005-02-16 02:36:00,1.8935,1.89355,1.89348,1.8935,62400001.0
2005-02-16 02:37:00,1.89353,1.89353,1.89349,1.89349,24300000.0
2005-02-16 02:38:00,1.89342,1.89357,1.89342,1.89356,47400000.0
2005-02-16 02:39:00,1.89373,1.89376,1.89364,1.89376,93999999.0
2005-02-16 02:40:00,1.89378,1.89388,1.89378,1.89383,83400000.0
2005-02-16 02:41:00,1.89378,1.89405,1.89375,1.89405,69800001.0
2005-02-16 02:42:00,1.89387,1.89395,1.89379,1.8939,84400000.0
2005-02-16 02:43:00,1.89389,1.89391,1.89387,1.89388,53200001.0
2005-02-16 02:44:00,1.89383,1.89398,1.89383,1.89395,101800000.0
2005-02-16 02:45:00,1.89385,1.89385,1.89346,1.89355,38800000.0
2005-02-16 02:46:00,1.89346,1.89359,1.8932,1.8932,131299999.0
2005-02-16 02:47:00,1.8933,1.8933,1.89315,1.89315,27200000.0
2005-02-16 02:48:00,1.89318,1.89318,1.89318,1.89318,6800000.0
2005-02-16 02:49:00,1.89312,1.8932,1.89312,1.8932,46700000.0
2005-02-16 02:50:00,1.89325,1.89325,1.89317,1.89318,43499999.0
2005-02-16 02:51:00,1.89316,1.89332,1.89313,1.89332,74099999.0
2005-02-16 02:52:00,1.89337,1.8935,1.89337,1.89346,61800000.0
2005-02-16 02:53:00,1.89358,1.89358,1.89346,1.8935,94799997.0
2005-02-16 02:54:00,1.8935,1.89358,1.8935,1.89355,71600000.0
2005-02-16 02:55:00,1.8936,1.89372,1.89348,1.89357,112999999.0
2005-02-16 02:56:00,1.89365,1.89365,1.89355,1.8936,95500000.0
2005-02-16 02:57:00,1.89355,1.89381,1.89354,1.89362,73799999.0
2005-02-16 02:58:00,1.89365,1.89367,1.89362,1.89367,71700001.0
2005-02-16 02:59:00,1.8935,1.8935,1.8933,1.8933,7600000.0
2005-02-16 03:00:00,1.89319,1.8932,1.89312,1.89312,77600001.0
2005-02-16 03:01:00,1.89306,1.89306,1.89288,1.8929,45900000.0
2005-02-16 03:02:00,1.89273,1.89293,1.89273,1.89293,42400000.0
2005-02-16 03:03:00,1.89303,1.89303,1.89288,1.89293,66400000.0
2005-02-16 03:04:00,1.89297,1.89309,1.89286,1.89301,67500000.0
2005-02-16 03:05:00,1.8929,1.8929,1.89284,1.89287,25300000.0
2005-02-16 03:06:00,1.89273,1.89296,1.89269,1.89276,78799999.0
2005-02-16 03:07:00,1.89278,1.89278,1.89276,1.89278,34500000.0
2005-02-16 03:08:00,1.89274,1.89279,1.89274,1.89278,27799999.0
2005-02-16 03:09:00,1.89285,1.89293,1.89272,1.89293,93799998.0
2005-02-16 03:10:00,1.89295,1.89295,1.89288,1.8929,59199999.0
2005-02-16 03:11:00,1.8929,1.89299,1.8929,1.89293,33800000.0
2005-02-16 03:12:00,1.893,1.89323,1.893,1.89311,44600000.0
2005-02-16 03:13:00,1.89323,1.8933,1.89314,1.89314,69799998.0
2005-02-16 03:14:00,1.89312,1.89348,1.89312,1.89348,43700001.0
2005-02-16 03:15:00,1.89357,1.89357,1.89348,1.89348,12700000.0
2005-02-16 03:16:00,1.8935,1.8935,1.89335,1.8934,69800000.0
2005-02-16 03:17:00,1.8935,1.89358,1.89348,1.89348,58500000.0
2005-02-16 03:18:00,1.8935,1.89355,1.89348,1.89352,34900000.0
2005-02-16 03:19:00,1.89345,1.8935,1.89345,1.8935,45500000.0
2005-02-16 03:20:00,1.89355,1.89355,1.8935,1.8935,3100000.0
2005-02-16 03:21:00,1.89352,1.89358,1.89352,1.89357,64000001.0
2005-02-16 03:22:00,1.8935,1.89355,1.89345,1.89345,59000001.0
2005-02-16 03:23:00,1.89349,1.89349,1.89348,1.89348,12500000.0
2005-02-16 03:24:00,1.89363,1.89372,1.89363,1.89367,60900001.0
2005-02-16 03:25:00,1.89365,1.89372,1.89363,1.89363,41100001.0
2005-02-16 03:26:00,1.89358,1.89363,1.89354,1.89357,36300000.0
2005-02-16 03:27:00,1.8935,1.8935,1.8935,1.8935,3400000.0
2005-02-16 03:28:00,1.89346,1.89346,1.89336,1.89342,104300003.0
2005-02-16 03:29:00,1.89357,1.89366,1.89348,1.89358,65100000.0
2005-02-16 03:30:00,1.89346,1.89346,1.89329,1.89329,18400000.0
2005-02-16 03:31:00,1.89332,1.89338,1.89321,1.89335,87000000.0
2005-02-16 03:32:00,1.89325,1.89346,1.89325,1.89346,90800000.0
2005-02-16 03:33:00,1.89346,1.89355,1.89339,1.89355,55099999.0
2005-02-16 03:34:00,1.89357,1.89357,1.89347,1.89347,26900000.0
2005-02-16 03:35:00,1.89352,1.89357,1.89347,1.89357,54100000.0
2005-02-16 03:36:00,1.89357,1.89365,1.89357,1.8936,30700000.0
2005-02-16 03:37:00,1.89363,1.89363,1.89354,1.89363,101500002.0
2005-02-16 03:38:00,1.8936,1.89368,1.89355,1.89355,93400001.0
2005-02-16 03:39:00,1.8936,1.89365,1.8936,1.8936,43099999.0
2005-02-16 03:40:00,1.89383,1.89383,1.89348,1.89349,72699999.0
2005-02-16 03:41:00,1.89356,1.89356,1.89352,1.89352,30800000.0
2005-02-16 03:42:00,1.89344,1.89359,1.89344,1.89349,59100000.0
2005-02-16 03:43:00,1.89363,1.89363,1.89342,1.89342,45600000.0
2005-02-16 03:44:00,1.8935,1.8935,1.8935,1.8935,3400000.0
2005-02-16 03:45:00,1.89348,1.89349,1.89335,1.8934,36450000.0
2005-02-16 03:46:00,1.89333,1.89333,1.89307,1.89307,20400000.0
2005-02-16 03:47:00,1.89312,1.89319,1.89309,1.89315,66100000.0
2005-02-16 03:48:00,1.89314,1.89325,1.89312,1.89316,59900000.0
2005-02-16 03:49:00,1.89315,1.89322,1.89306,1.89317,60599999.0
2005-02-16 03:50:00,1.89312,1.89319,1.8931,1.8931,43700000.0
2005-02-16 03:51:00,1.893,1.893,1.89217,1.89217,43100000.0
2005-02-16 03:52:00,1.89229,1.89281,1.89229,1.89281,43500000.0
2005-02-16 03:53:00,1.8928,1.89291,1.89278,1.89278,76700001.0
2005-02-16 03:54:00,1.89287,1.89298,1.89266,1.89266,104400000.0
2005-02-16 03:55:00,1.89251,1.89286,1.89251,1.89286,56699998.0
2005-02-16 03:56:00,1.89249,1.89278,1.89244,1.89278,51800000.0
2005-02-16 03:57:00,1.89276,1.89286,1.89276,1.89286,111700001.0
2005-02-16 03:58:00,1.89287,1.8929,1.89278,1.89278,78800001.0
2005-02-16 03:59:00,1.89272,1.8928,1.89272,1.8928,48400000.0
2005-02-16 04:00:00,1.89263,1.89263,1.89252,1.89253,53200000.0
2005-02-16 04:01:00,1.89263,1.89273,1.89254,1.89268,84599999.0
2005-02-16 04:02:00,1.89268,1.8928,1.89268,1.89271,66700000.0
2005-02-16 04:03:00,1.8927,1.8927,1.89265,1.8927,19100000.0
2005-02-16 04:04:00,1.89268,1.89275,1.89268,1.8927,44770000.0
2005-02-16 04:05:00,1.8927,1.89275,1.89268,1.89275,44700000.0
2005-02-16 04:06:00,1.89265,1.89275,1.89265,1.8927,100869999.0
2005-02-16 04:07:00,1.89279,1.89295,1.89279,1.89281,119699998.0
2005-02-16 04:08:00,1.89293,1.89293,1.8928,1.89293,65799999.0
2005-02-16 04:09:00,1.89292,1.89292,1.8928,1.8928,48100000.0
2005-02-16 04:10:00,1.89287,1.89287,1.89248,1.89254,82500000.0
2005-02-16 04:11:00,1.89262,1.89262,1.8925,1.8925,26600000.0
2005-02-16 04:12:00,1.8925,1.89266,1.89247,1.89247,52200001.0
2005-02-16 04:13:00,1.89251,1.89275,1.89251,1.89255,97546994.0
2005-02-16 04:14:00,1.89261,1.89271,1.8925,1.8925,53900000.0
2005-02-16 04:15:00,1.89264,1.89269,1.89258,1.8926,64500000.0
2005-02-16 04:16:00,1.89255,1.89277,1.89255,1.8926,86700000.0
2005-02-16 04:17:00,1.89273,1.89284,1.89257,1.89284,104700000.0
2005-02-16 04:18:00,1.893,1.89307,1.893,1.893,25000000.0
2005-02-16 04:19:00,1.89278,1.89296,1.89264,1.89288,97800001.0
2005-02-16 04:20:00,1.89289,1.89309,1.89289,1.893,47299999.0
2005-02-16 04:21:00,1.89312,1.89312,1.89297,1.89297,65300000.0
2005-02-16 04:22:00,1.8929,1.89301,1.89289,1.89295,64799999.0
2005-02-16 04:23:00,1.89298,1.89303,1.89294,1.89299,32500000.0
2005-02-16 04:24:00,1.89302,1.89314,1.89302,1.89303,71300000.0
2005-02-16 04:25:00,1.89293,1.89293,1.89254,1.89281,60700000.0
2005-02-16 04:26:00,1.89285,1.89306,1.89264,1.89306,36400000.0
2005-02-16 04:27:00,1.89303,1.89312,1.89292,1.89312,76199999.0
2005-02-16 04:28:00,1.89298,1.89312,1.89296,1.89312,69700001.0
2005-02-16 04:29:00,1.89315,1.89317,1.89308,1.89315,70700000.0
2005-02-16 04:30:00,1.89309,1.89309,1.89305,1.89305,4400000.0
2005-02-16 04:31:00,1.89302,1.89306,1.89293,1.89293,43699999.0
2005-02-16 04:32:00,1.89304,1.89311,1.89297,1.89297,38099999.0
2005-02-16 04:33:00,1.89313,1.89319,1.89303,1.89317,46299999.0
2005-02-16 04:34:00,1.89321,1.89326,1.89314,1.89314,78300000.0
2005-02-16 04:35:00,1.89315,1.89325,1.89315,1.89319,62300000.0
2005-02-16 04:36:00,1.89312,1.89323,1.89307,1.89317,58399999.0
2005-02-16 04:37:00,1.89329,1.89336,1.89312,1.8933,51100000.0
2005-02-16 04:38:00,1.89328,1.89339,1.89326,1.89336,94199999.0
2005-02-16 04:39:00,1.89347,1.89347,1.89334,1.89334,55200001.0
2005-02-16 04:40:00,1.89332,1.89362,1.89331,1.89362,33400000.0
2005-02-16 04:41:00,1.89339,1.89351,1.89338,1.89347,62700000.0
2005-02-16 04:42:00,1.89343,1.89343,1.89328,1.89328,42800000.0
2005-02-16 04:43:00,1.89325,1.89338,1.89325,1.89335,48100000.0
2005-02-16 04:44:00,1.89332,1.89339,1.89328,1.89328,59800001.0
2005-02-16 04:45:00,1.89336,1.89336,1.89329,1.89329,24700000.0
2005-02-16 04:46:00,1.89335,1.89335,1.8933,1.8933,10500000.0
2005-02-16 04:47:00,1.89325,1.8933,1.89313,1.89313,55300001.0
2005-02-16 04:48:00,1.89315,1.89315,1.89315,1.89315,5200000.0
2005-02-16 04:49:00,1.89312,1.8933,1.89312,1.8933,40300001.0
2005-02-16 04:50:00,1.89335,1.89335,1.89325,1.89325,25500000.0
2005-02-16 04:51:00,1.89334,1.89337,1.89329,1.89329,28300000.0
2005-02-16 04:52:00,1.89337,1.89342,1.89328,1.89328,68000000.0
2005-02-16 04:53:00,1.89332,1.89336,1.89332,1.89336,13700000.0
2005-02-16 04:54:00,1.89345,1.89345,1.89323,1.89336,65300000.0
2005-02-16 04:55:00,1.89343,1.8935,1.89328,1.8935,23800000.0
2005-02-16 04:56:00,1.8935,1.8935,1.8935,1.8935,13100000.0
2005-02-16 04:57:00,1.89352,1.89355,1.89348,1.89355,52700000.0
2005-02-16 04:58:00,1.89358,1.89384,1.89358,1.8938,23400000.0
2005-02-16 04:59:00,1.89392,1.89396,1.89357,1.89357,43200000.0
2005-02-16 05:00:00,1.89387,1.89403,1.89373,1.89373,66100001.0
2005-02-16 05:01:00,1.8941,1.8941,1.89369,1.89375,89600000.0
2005-02-16 05:02:00,1.89384,1.89414,1.89384,1.89406,58400000.0
2005-02-16 05:03:00,1.89409,1.89426,1.89402,1.89407,74500002.0
2005-02-16 05:04:00,1.89412,1.89419,1.89412,1.89413,61199999.0
2005-02-16 05:05:00,1.89408,1.89408,1.89375,1.89405,36600001.0
2005-02-16 05:06:00,1.8941,1.8941,1.89398,1.89398,41299999.0
2005-02-16 05:07:00,1.89401,1.89407,1.89396,1.89407,25500000.0
2005-02-16 05:08:00,1.89428,1.89428,1.894,1.89413,35400000.0
2005-02-16 05:09:00,1.89413,1.89415,1.8941,1.8941,25600000.0
2005-02-16 05:10:00,1.89404,1.89404,1.89383,1.8939,33600000.0
2005-02-16 05:11:00,1.89406,1.89406,1.89394,1.89403,110899996.0
2005-02-16 05:12:00,1.89392,1.89392,1.89367,1.89369,37400000.0
2005-02-16 05:13:00,1.8938,1.8939,1.8938,1.89382,51100000.0
2005-02-16 05:14:00,1.89378,1.89385,1.89378,1.8938,84400000.0
2005-02-16 05:15:00,1.89385,1.89385,1.89365,1.89366,108400000.0
2005-02-16 05:16:00,1.89359,1.8937,1.89359,1.89361,29400000.0
2005-02-16 05:17:00,1.89374,1.89374,1.89351,1.89351,34200000.0
2005-02-16 05:18:00,1.89352,1.8937,1.89352,1.89364,67400000.0
2005-02-16 05:19:00,1.89372,1.89381,1.89372,1.89373,43800001.0
2005-02-16 05:20:00,1.89366,1.89373,1.89361,1.89361,20600000.0
2005-02-16 05:21:00,1.8936,1.89367,1.89358,1.8936,54100001.0
2005-02-16 05:22:00,1.89367,1.89374,1.89365,1.89367,97399998.0
2005-02-16 05:23:00,1.89372,1.89372,1.8937,1.8937,28900001.0
2005-02-16 05:24:00,1.89361,1.89363,1.89357,1.89357,61099999.0
2005-02-16 05:25:00,1.89352,1.89364,1.89352,1.89358,58499999.0
2005-02-16 05:26:00,1.89348,1.89358,1.89344,1.89354,44200000.0
2005-02-16 05:27:00,1.89358,1.89361,1.89353,1.89353,39300000.0
2005-02-16 05:28:00,1.89353,1.89353,1.8934,1.8934,38600000.0
2005-02-16 05:29:00,1.89344,1.89349,1.89344,1.89346,42099999.0
2005-02-16 05:30:00,1.89357,1.89371,1.89349,1.8935,93000000.0
2005-02-16 05:31:00,1.89347,1.89361,1.89347,1.89358,27700000.0
2005-02-16 05:32:00,1.89368,1.89368,1.89343,1.89366,98399998.0
2005-02-16 05:33:00,1.89369,1.89381,1.89369,1.89375,91299998.0
2005-02-16 05:34:00,1.89389,1.89389,1.89355,1.89378,126699998.0
2005-02-16 05:35:00,1.89377,1.89388,1.89377,1.89388,12500000.0
2005-02-16 05:36:00,1.8938,1.89395,1.89374,1.89395,99099998.0
2005-02-16 05:37:00,1.89387,1.89387,1.89375,1.89386,78300002.0
2005-02-16 05:38:00,1.89414,1.89435,1.89395,1.89395,84599999.0
2005-02-16 05:39:00,1.89383,1.89383,1.89365,1.89365,23400000.0
2005-02-16 05:40:00,1.89365,1.89365,1.8935,1.8936,56700000.0
2005-02-16 05:41:00,1.89374,1.89384,1.89361,1.89362,53000000.0
2005-02-16 05:42:00,1.89362,1.89374,1.89362,1.89366,93799998.0
2005-02-16 05:43:00,1.89374,1.89378,1.89364,1.8937,92300000.0
2005-02-16 05:44:00,1.89372,1.89372,1.89358,1.89358,56800001.0
2005-02-16 05:45:00,1.89364,1.89366,1.89364,1.89366,9700000.0
2005-02-16 05:46:00,1.8936,1.8938,1.8936,1.8937,46900000.0
2005-02-16 05:47:00,1.89373,1.89397,1.89366,1.89397,52100000.0
2005-02-16 05:48:00,1.89377,1.8938,1.89374,1.89377,43699999.0
2005-02-16 05:49:00,1.89384,1.8939,1.89384,1.89385,39700000.0
2005-02-16 05:50:00,1.89397,1.89397,1.89397,1.89397,23400000.0
2005-02-16 05:51:00,1.89387,1.89391,1.89387,1.89387,1700000.0
2005-02-16 05:52:00,1.8938,1.89385,1.8938,1.89385,31800000.0
2005-02-16 05:53:00,1.8938,1.89385,1.89375,1.89383,48500000.0
2005-02-16 05:54:00,1.89385,1.89387,1.8937,1.89385,92399999.0
2005-02-16 05:55:00,1.8938,1.89385,1.8938,1.8938,19600000.0
2005-02-16 05:56:00,1.89377,1.89378,1.89363,1.89363,85300000.0
2005-02-16 05:57:00,1.89365,1.89365,1.8936,1.89365,13000000.0
2005-02-16 05:58:00,1.89372,1.89372,1.89357,1.89361,45500000.0
2005-02-16 05:59:00,1.89359,1.89368,1.89358,1.89368,62800000.0
2005-02-16 06:00:00,1.89372,1.89372,1.89357,1.89358,30200000.0
2005-02-16 06:01:00,1.89365,1.89365,1.89357,1.89358,33200000.0
2005-02-16 06:02:00,1.8936,1.8936,1.89355,1.8936,17500000.0
2005-02-16 06:03:00,1.89363,1.89363,1.8934,1.89347,38700000.0
2005-02-16 06:04:00,1.89344,1.89362,1.89344,1.89353,62100000.0
2005-02-16 06:05:00,1.89351,1.89359,1.8935,1.89358,38800000.0
2005-02-16 06:06:00,1.89355,1.89365,1.89355,1.8936,31900000.0
2005-02-16 06:07:00,1.89356,1.89384,1.89349,1.89381,30200000.0
2005-02-16 06:08:00,1.8936,1.89365,1.8936,1.89365,21300000.0
2005-02-16 06:09:00,1.89348,1.89362,1.89348,1.8936,71499999.0
2005-02-16 06:10:00,1.89364,1.8939,1.89364,1.8939,48700000.0
2005-02-16 06:11:00,1.89402,1.89402,1.89394,1.89399,64600000.0
2005-02-16 06:12:00,1.89405,1.89405,1.89397,1.894,53499999.0
2005-02-16 06:13:00,1.89392,1.89425,1.89391,1.89425,96600000.0
2005-02-16 06:14:00,1.89437,1.89437,1.89415,1.89424,52799999.0
2005-02-16 06:15:00,1.89422,1.8943,1.89398,1.894,123299999.0
2005-02-16 06:16:00,1.89392,1.89396,1.89378,1.89383,104899999.0
2005-02-16 06:17:00,1.89415,1.89415,1.89373,1.89373,42500000.0
2005-02-16 06:18:00,1.89398,1.89398,1.89394,1.89397,41300000.0
2005-02-16 06:19:00,1.89392,1.89396,1.89389,1.89389,39699999.0
2005-02-16 06:20:00,1.89398,1.89402,1.89394,1.89397,52000002.0
2005-02-16 06:21:00,1.89393,1.89403,1.89391,1.89391,73500000.0
2005-02-16 06:22:00,1.89389,1.89403,1.89389,1.89403,40600000.0
2005-02-16 06:23:00,1.89411,1.89411,1.89403,1.8941,41200000.0
2005-02-16 06:24:00,1.89409,1.89413,1.89402,1.89403,63469999.0
2005-02-16 06:25:00,1.89411,1.89411,1.89402,1.89406,59100000.0
2005-02-16 06:26:00,1.89397,1.89397,1.89385,1.89385,31300000.0
2005-02-16 06:27:00,1.89368,1.89369,1.89348,1.89353,34600000.0
2005-02-16 06:28:00,1.89349,1.8936,1.89346,1.89351,55799999.0
2005-02-16 06:29:00,1.89345,1.89347,1.89327,1.89336,86499999.0
2005-02-16 06:30:00,1.89349,1.89349,1.8934,1.89347,47099999.0
2005-02-16 06:31:00,1.89338,1.89345,1.89338,1.8934,41200001.0
2005-02-16 06:32:00,1.89344,1.89356,1.89344,1.89356,52900000.0
2005-02-16 06:33:00,1.89356,1.89356,1.89349,1.89349,7700000.0
2005-02-16 06:34:00,1.8934,1.89368,1.8934,1.89364,92199999.0
2005-02-16 06:35:00,1.89353,1.89365,1.89353,1.89355,76099998.0
2005-02-16 06:36:00,1.8937,1.8937,1.89343,1.89343,48900001.0
2005-02-16 06:37:00,1.89362,1.89369,1.89354,1.89354,48300000.0
2005-02-16 06:38:00,1.89358,1.89358,1.89352,1.89352,23100000.0
2005-02-16 06:39:00,1.89342,1.89351,1.89342,1.89342,57900000.0
2005-02-16 06:40:00,1.89358,1.89358,1.89349,1.89349,23200000.0
2005-02-16 06:41:00,1.89347,1.8936,1.89345,1.89348,43600000.0
2005-02-16 06:42:00,1.8935,1.8935,1.89337,1.89346,27600000.0
2005-02-16 06:43:00,1.89345,1.89345,1.8934,1.8934,28899999.0
2005-02-16 06:44:00,1.89336,1.89339,1.89327,1.89331,40800000.0
2005-02-16 06:45:00,1.89339,1.89339,1.89326,1.89329,57200001.0
2005-02-16 06:46:00,1.89337,1.89339,1.89331,1.89334,60499998.0
2005-02-16 06:47:00,1.89332,1.8935,1.8933,1.8933,78200000.0
2005-02-16 06:48:00,1.89337,1.89343,1.89332,1.89343,24300000.0
2005-02-16 06:49:00,1.89335,1.89335,1.89335,1.89335,26700001.0
2005-02-16 06:50:00,1.8934,1.8934,1.8934,1.8934,10000000.0
2005-02-16 06:51:00,1.89339,1.89345,1.89321,1.89323,68500000.0
2005-02-16 06:52:00,1.89326,1.89326,1.89294,1.89321,57300000.0
2005-02-16 06:53:00,1.89333,1.89347,1.89331,1.89332,140699998.0
2005-02-16 06:54:00,1.89328,1.89328,1.89324,1.89327,83899999.0
2005-02-16 06:55:00,1.8933,1.8933,1.89314,1.89315,18100000.0
2005-02-16 06:56:00,1.8931,1.89328,1.8931,1.89327,40100000.0
2005-02-16 06:57:00,1.89328,1.89328,1.89317,1.89317,8400000.0
2005-02-16 06:58:00,1.89322,1.89322,1.89318,1.89318,21100000.0
2005-02-16 06:59:00,1.89318,1.89319,1.89307,1.89307,66999999.0
2005-02-16 07:00:00,1.89325,1.89325,1.89318,1.89318,25600000.0
2005-02-16 07:01:00,1.89314,1.89319,1.89303,1.89307,32000000.0
2005-02-16 07:02:00,1.89323,1.89323,1.89316,1.89323,28200000.0
2005-02-16 07:03:00,1.89317,1.89319,1.89303,1.89303,54700000.0
2005-02-16 07:04:00,1.8929,1.8929,1.89266,1.89271,43500000.0
2005-02-16 07:05:00,1.89263,1.89267,1.89245,1.89245,53100000.0
2005-02-16 07:06:00,1.89253,1.89287,1.89247,1.89287,80300000.0
2005-02-16 07:07:00,1.89298,1.89347,1.89298,1.89332,63900000.0
2005-02-16 07:08:00,1.89345,1.89362,1.89338,1.89342,55600002.0
2005-02-16 07:09:00,1.89338,1.89347,1.89338,1.89344,87300001.0
2005-02-16 07:10:00,1.89345,1.89351,1.89334,1.89335,84200000.0
2005-02-16 07:11:00,1.89336,1.8935,1.89336,1.89345,93900000.0
2005-02-16 07:12:00,1.89327,1.89344,1.89303,1.8933,75600001.0
2005-02-16 07:13:00,1.89342,1.89343,1.89285,1.89313,47000001.0
2005-02-16 07:14:00,1.8935,1.89352,1.89325,1.8933,127700001.0
2005-02-16 07:15:00,1.89343,1.89343,1.89318,1.89328,66100000.0
2005-02-16 07:16:00,1.89325,1.89325,1.8929,1.89308,27800000.0
2005-02-16 07:17:00,1.89318,1.89366,1.89306,1.89366,53700000.0
2005-02-16 07:18:00,1.8938,1.89396,1.89373,1.89392,80799999.0
2005-02-16 07:19:00,1.89414,1.89424,1.89392,1.89392,42400000.0
2005-02-16 07:20:00,1.89391,1.89419,1.89391,1.89419,88099999.0
2005-02-16 07:21:00,1.8942,1.89433,1.8942,1.89432,79400001.0
2005-02-16 07:22:00,1.89433,1.89433,1.89404,1.89404,60199999.0
2005-02-16 07:23:00,1.89405,1.89417,1.89389,1.89394,50200000.0
2005-02-16 07:24:00,1.89365,1.8939,1.89338,1.89365,41700000.0
2005-02-16 07:25:00,1.89395,1.89402,1.89367,1.89367,43800000.0
2005-02-16 07:26:00,1.89383,1.89395,1.89379,1.89386,78000001.0
2005-02-16 07:27:00,1.89391,1.89398,1.89382,1.89382,48100001.0
2005-02-16 07:28:00,1.89384,1.89384,1.89384,1.89384,4000000.0
2005-02-16 07:29:00,1.89379,1.89399,1.89379,1.89397,27400000.0
2005-02-16 07:30:00,1.89397,1.89401,1.89391,1.89391,41000000.0
2005-02-16 07:31:00,1.89403,1.89415,1.89403,1.89404,58400001.0
2005-02-16 07:32:00,1.89435,1.89435,1.89404,1.89404,40200000.0
2005-02-16 07:33:00,1.89419,1.89426,1.89386,1.89426,59400000.0
2005-02-16 07:34:00,1.8942,1.8943,1.8942,1.8942,141200003.0
2005-02-16 07:35:00,1.89436,1.8944,1.89423,1.89423,63900000.0
2005-02-16 07:36:00,1.89428,1.89429,1.89422,1.89422,51299998.0
2005-02-16 07:37:00,1.8942,1.89436,1.89409,1.89414,115100000.0
2005-02-16 07:38:00,1.89392,1.89392,1.8929,1.89354,37400000.0
2005-02-16 07:39:00,1.8935,1.8935,1.893,1.89331,42900000.0
2005-02-16 07:40:00,1.89285,1.89343,1.89285,1.89342,34600000.0
2005-02-16 07:41:00,1.89354,1.89381,1.89332,1.89332,30400000.0
2005-02-16 07:42:00,1.8935,1.89386,1.89299,1.89386,73500001.0
2005-02-16 07:43:00,1.89291,1.89417,1.89291,1.89401,50800000.0
2005-02-16 07:44:00,1.89405,1.89418,1.89405,1.89412,39900000.0
2005-02-16 07:45:00,1.8941,1.89419,1.89404,1.89404,46400000.0
2005-02-16 07:46:00,1.89402,1.89415,1.89396,1.89396,24100000.0
2005-02-16 07:47:00,1.89393,1.89404,1.89393,1.894,86300001.0
2005-02-16 07:48:00,1.89414,1.89414,1.89404,1.89404,30300000.0
2005-02-16 07:49:00,1.8941,1.89413,1.89397,1.89399,78100000.0
2005-02-16 07:50:00,1.89381,1.89381,1.89291,1.89353,108300001.0
2005-02-16 07:51:00,1.89368,1.89369,1.89358,1.89369,61100000.0
2005-02-16 07:52:00,1.8935,1.8935,1.89311,1.89338,25800000.0
2005-02-16 07:53:00,1.89345,1.89345,1.89332,1.89336,48700002.0
2005-02-16 07:54:00,1.89335,1.89454,1.8933,1.8938,120300001.0
2005-02-16 07:55:00,1.89263,1.8936,1.89259,1.89356,91300001.0
2005-02-16 07:56:00,1.8932,1.89346,1.89275,1.89306,117599998.0
2005-02-16 07:57:00,1.89243,1.89288,1.89243,1.89276,45800000.0
2005-02-16 07:58:00,1.89268,1.89268,1.89262,1.89262,18600000.0
2005-02-16 07:59:00,1.89257,1.89259,1.89242,1.89248,38000000.0
2005-02-16 08:00:00,1.89238,1.89248,1.89236,1.89245,57700001.0
2005-02-16 08:01:00,1.89252,1.89252,1.89235,1.89235,39200000.0
2005-02-16 08:02:00,1.89242,1.89251,1.8924,1.89242,36200000.0
2005-02-16 08:03:00,1.89244,1.89256,1.89242,1.89242,47100000.0
2005-02-16 08:04:00,1.89262,1.89269,1.89249,1.89256,63800000.0
2005-02-16 08:05:00,1.89258,1.89272,1.89246,1.89272,61300001.0
2005-02-16 08:06:00,1.89273,1.89273,1.89262,1.89273,36400001.0
2005-02-16 08:07:00,1.89264,1.89264,1.89246,1.8925,47199999.0
2005-02-16 08:08:00,1.8926,1.89262,1.89248,1.8925,97300000.0
2005-02-16 08:09:00,1.89247,1.89266,1.89247,1.89266,91100000.0
2005-02-16 08:10:00,1.89276,1.89276,1.89258,1.89273,93400001.0
2005-02-16 08:11:00,1.89278,1.89278,1.89273,1.89273,64499998.0
2005-02-16 08:12:00,1.89265,1.89265,1.89245,1.8925,50600000.0
2005-02-16 08:13:00,1.89248,1.89248,1.89224,1.89224,30600000.0
2005-02-16 08:14:00,1.89233,1.89241,1.89223,1.89229,76100000.0
2005-02-16 08:15:00,1.89237,1.89241,1.89229,1.8924,99699998.0
2005-02-16 08:16:00,1.89233,1.89247,1.89233,1.89247,4000000.0
2005-02-16 08:17:00,1.89245,1.89245,1.89227,1.89227,16100000.0
2005-02-16 08:18:00,1.89228,1.8924,1.89226,1.8924,21800000.0
2005-02-16 08:19:00,1.89239,1.89239,1.89216,1.89224,63400000.0
2005-02-16 08:20:00,1.89228,1.89233,1.89222,1.89227,78500002.0
2005-02-16 08:21:00,1.8922,1.8923,1.89219,1.89219,118599999.0
2005-02-16 08:22:00,1.89229,1.89231,1.89229,1.89231,6300000.0
2005-02-16 08:23:00,1.89231,1.89231,1.89229,1.89229,38900001.0
2005-02-16 08:24:00,1.89224,1.89238,1.89221,1.89224,89700001.0
2005-02-16 08:25:00,1.89229,1.89232,1.89218,1.89232,83900001.0
2005-02-16 08:26:00,1.89232,1.89239,1.89221,1.89224,54100000.0
2005-02-16 08:27:00,1.89235,1.89247,1.89229,1.89229,68500000.0
2005-02-16 08:28:00,1.89247,1.89253,1.89238,1.89244,39000000.0
2005-02-16 08:29:00,1.89233,1.89237,1.89233,1.89237,22300000.0
2005-02-16 08:30:00,1.89242,1.89248,1.89241,1.89241,37800000.0
2005-02-16 08:31:00,1.89228,1.89231,1.89211,1.89231,73200001.0
2005-02-16 08:32:00,1.89213,1.89213,1.89148,1.8915,39300000.0
2005-02-16 08:33:00,1.89135,1.89135,1.89083,1.89086,47600000.0
2005-02-16 08:34:00,1.89092,1.89111,1.89092,1.89101,101599998.0
2005-02-16 08:35:00,1.8912,1.8912,1.89108,1.89118,43100000.0
2005-02-16 08:36:00,1.8912,1.89126,1.89116,1.89124,54100001.0
2005-02-16 08:37:00,1.89095,1.89095,1.89043,1.89043,54400000.0
2005-02-16 08:38:00,1.89043,1.89075,1.89038,1.89069,98399999.0
2005-02-16 08:39:00,1.8908,1.89088,1.8907,1.8908,66200000.0
2005-02-16 08:40:00,1.89082,1.89114,1.89082,1.89109,44299999.0
2005-02-16 08:41:00,1.89123,1.89123,1.89107,1.89118,71900000.0
2005-02-16 08:42:00,1.89127,1.89128,1.89088,1.89092,43300000.0
2005-02-16 08:43:00,1.89128,1.89128,1.89102,1.89114,79199999.0
2005-02-16 08:44:00,1.89116,1.89116,1.89111,1.89111,12000000.0
2005-02-16 08:45:00,1.89121,1.89121,1.8911,1.89113,42600000.0
2005-02-16 08:46:00,1.89111,1.89122,1.89099,1.89118,69600001.0
2005-02-16 08:47:00,1.89112,1.89112,1.89092,1.89092,88199999.0
2005-02-16 08:48:00,1.8909,1.8909,1.89066,1.89072,75700001.0
2005-02-16 08:49:00,1.89087,1.89091,1.89084,1.89084,65000000.0
2005-02-16 08:50:00,1.89083,1.89083,1.89071,1.89074,103200000.0
2005-02-16 08:51:00,1.8907,1.89075,1.8907,1.89075,29000001.0
2005-02-16 08:52:00,1.89077,1.89078,1.89055,1.89055,49800000.0
2005-02-16 08:53:00,1.8906,1.89068,1.89057,1.89057,79300000.0
2005-02-16 08:54:00,1.89062,1.89069,1.89062,1.89069,15000000.0
2005-02-16 08:55:00,1.89066,1.89066,1.8904,1.8904,48500001.0
2005-02-16 08:56:00,1.89043,1.89048,1.89031,1.89048,30900000.0
2005-02-16 08:57:00,1.89073,1.89073,1.89064,1.89068,32600000.0
2005-02-16 08:58:00,1.89066,1.89066,1.89059,1.89062,28600000.0
2005-02-16 08:59:00,1.89067,1.89074,1.89062,1.89062,23100000.0
2005-02-16 09:00:00,1.89062,1.89062,1.89045,1.89045,35099999.0
2005-02-16 09:01:00,1.89062,1.89085,1.89062,1.89081,53200000.0
2005-02-16 09:02:00,1.89088,1.89091,1.8908,1.8908,38000000.0
2005-02-16 09:03:00,1.89088,1.89093,1.8908,1.89093,63799999.0
2005-02-16 09:04:00,1.89086,1.89087,1.89067,1.89067,73000000.0
2005-02-16 09:05:00,1.89103,1.89159,1.89103,1.89159,74299998.0
2005-02-16 09:06:00,1.8918,1.8918,1.89117,1.89132,61599999.0
2005-02-16 09:07:00,1.89153,1.89153,1.89103,1.8913,80600000.0
2005-02-16 09:08:00,1.89143,1.89161,1.89143,1.89143,69000001.0
2005-02-16 09:09:00,1.89157,1.89157,1.89138,1.89138,38200000.0
2005-02-16 09:10:00,1.89157,1.89172,1.89149,1.89167,64800000.0
2005-02-16 09:11:00,1.89192,1.89234,1.89186,1.89215,78500001.0
2005-02-16 09:12:00,1.8921,1.89235,1.892,1.89228,40000000.0
2005-02-16 09:13:00,1.89232,1.89249,1.89232,1.89245,68799999.0
2005-02-16 09:14:00,1.89228,1.8924,1.89218,1.89233,83200001.0
2005-02-16 09:15:00,1.89243,1.89243,1.89226,1.89233,107300000.0
2005-02-16 09:16:00,1.89207,1.89207,1.89144,1.89192,70099999.0
2005-02-16 09:17:00,1.89215,1.89237,1.89215,1.89228,115399999.0
2005-02-16 09:18:00,1.89227,1.89229,1.89227,1.89227,24699999.0
2005-02-16 09:19:00,1.89237,1.89237,1.89217,1.89217,38099999.0
2005-02-16 09:20:00,1.89211,1.89211,1.89182,1.89182,72100000.0
2005-02-16 09:21:00,1.89205,1.89212,1.89194,1.89203,87000002.0
2005-02-16 09:22:00,1.89213,1.89213,1.89199,1.89203,105599997.0
2005-02-16 09:23:00,1.8922,1.89226,1.89204,1.89222,30700000.0
2005-02-16 09:24:00,1.8925,1.89251,1.89236,1.89248,51000000.0
2005-02-16 09:25:00,1.89245,1.89268,1.89245,1.89245,73600000.0
2005-02-16 09:26:00,1.89243,1.89249,1.89235,1.89235,82599999.0
2005-02-16 09:27:00,1.89253,1.89266,1.89245,1.89254,66600000.0
2005-02-16 09:28:00,1.89245,1.89245,1.89215,1.89215,62400002.0
2005-02-16 09:29:00,1.8922,1.8922,1.89195,1.89198,54900002.0
2005-02-16 09:30:00,1.89195,1.89225,1.89195,1.89225,61000000.0
2005-02-16 09:31:00,1.89228,1.89229,1.89178,1.89203,104099998.0
2005-02-16 09:32:00,1.89188,1.89205,1.89184,1.89193,79200002.0
2005-02-16 09:33:00,1.89201,1.89227,1.89201,1.89211,83999999.0
2005-02-16 09:34:00,1.89228,1.89236,1.89214,1.89231,77900001.0
2005-02-16 09:35:00,1.89235,1.89246,1.89235,1.89246,29100000.0
2005-02-16 09:36:00,1.89235,1.89245,1.89235,1.89237,70600000.0
2005-02-16 09:37:00,1.8925,1.89295,1.8925,1.89286,19600000.0
2005-02-16 09:38:00,1.89304,1.89319,1.893,1.893,36500000.0
2005-02-16 09:39:00,1.89292,1.89312,1.89292,1.89295,63300000.0
2005-02-16 09:40:00,1.89292,1.89314,1.89292,1.89309,43500000.0
2005-02-16 09:41:00,1.89285,1.89292,1.89285,1.89289,62500000.0
2005-02-16 09:42:00,1.89302,1.89302,1.89284,1.89289,40900000.0
2005-02-16 09:43:00,1.8929,1.8929,1.89283,1.89285,61100000.0
2005-02-16 09:44:00,1.8927,1.8929,1.89253,1.89254,79999999.0
2005-02-16 09:45:00,1.89241,1.89241,1.89207,1.89209,83899999.0
2005-02-16 09:46:00,1.89228,1.89244,1.89226,1.8923,65500000.0
2005-02-16 09:47:00,1.89239,1.89254,1.89234,1.89245,101500002.0
2005-02-16 09:48:00,1.89267,1.89269,1.89245,1.89259,71400000.0
2005-02-16 09:49:00,1.89265,1.89268,1.8925,1.8925,79200000.0
2005-02-16 09:50:00,1.89257,1.89262,1.89252,1.89252,39800000.0
2005-02-16 09:51:00,1.89262,1.89295,1.89262,1.89295,94099997.0
2005-02-16 09:52:00,1.89295,1.89312,1.89295,1.89312,42500001.0
2005-02-16 09:53:00,1.89313,1.89313,1.8928,1.89296,90300000.0
2005-02-16 09:54:00,1.89318,1.89336,1.89306,1.8933,68300000.0
2005-02-16 09:55:00,1.89333,1.89367,1.89319,1.89366,116799999.0
2005-02-16 09:56:00,1.89375,1.89385,1.89367,1.89373,97199998.0
2005-02-16 09:57:00,1.89396,1.89396,1.89383,1.89383,45700000.0
2005-02-16 09:58:00,1.89399,1.89399,1.89369,1.89369,57800000.0
2005-02-16 09:59:00,1.8936,1.8936,1.89339,1.89353,45299999.0
2005-02-16 10:00:00,1.89364,1.89369,1.8934,1.89359,73800000.0
2005-02-16 10:01:00,1.8939,1.89409,1.89385,1.89409,76400001.0
2005-02-16 10:02:00,1.89421,1.89444,1.89421,1.89424,61499999.0
2005-02-16 10:03:00,1.89454,1.89482,1.8945,1.8946,68500000.0
2005-02-16 10:04:00,1.89466,1.8949,1.89461,1.89478,60100002.0
2005-02-16 10:05:00,1.89469,1.89486,1.8946,1.8948,37700000.0
2005-02-16 10:06:00,1.8948,1.8948,1.89429,1.89429,10900000.0
2005-02-16 10:07:00,1.89445,1.89473,1.89445,1.89456,129300001.0
2005-02-16 10:08:00,1.89456,1.89456,1.89445,1.89445,28700001.0
2005-02-16 10:09:00,1.89447,1.89447,1.89397,1.89397,47800000.0
2005-02-16 10:10:00,1.89393,1.89408,1.89385,1.89408,85399999.0
2005-02-16 10:11:00,1.89416,1.89428,1.89397,1.89397,37100000.0
2005-02-16 10:12:00,1.89383,1.89383,1.89367,1.89375,44000000.0
2005-02-16 10:13:00,1.89373,1.8938,1.89366,1.89378,55850000.0
2005-02-16 10:14:00,1.89385,1.89391,1.89377,1.89377,25300000.0
2005-02-16 10:15:00,1.89368,1.89368,1.89332,1.89345,64500000.0
2005-02-16 10:16:00,1.8935,1.89355,1.89346,1.89346,40200000.0
2005-02-16 10:17:00,1.89345,1.89357,1.8934,1.8934,26600000.0
2005-02-16 10:18:00,1.89348,1.8935,1.89333,1.89338,83300001.0
2005-02-16 10:19:00,1.89331,1.89332,1.89318,1.89332,36500000.0
2005-02-16 10:20:00,1.89325,1.89325,1.89305,1.89305,36499999.0
2005-02-16 10:21:00,1.8931,1.89315,1.89298,1.893,113500000.0
2005-02-16 10:22:00,1.89292,1.89303,1.89292,1.89293,52100001.0
2005-02-16 10:23:00,1.89287,1.89291,1.89264,1.89264,105300000.0
2005-02-16 10:24:00,1.8928,1.8928,1.89267,1.89268,67099999.0
2005-02-16 10:25:00,1.8927,1.89289,1.8927,1.89285,88000000.0
2005-02-16 10:26:00,1.89288,1.8929,1.8926,1.8926,39400000.0
2005-02-16 10:27:00,1.89223,1.89223,1.89138,1.89182,42099999.0
2005-02-16 10:28:00,1.89185,1.89185,1.89151,1.89163,38400000.0
2005-02-16 10:29:00,1.8917,1.89199,1.8916,1.89177,68100000.0
2005-02-16 10:30:00,1.8918,1.89185,1.89171,1.89172,53500000.0
2005-02-16 10:31:00,1.89171,1.89173,1.8916,1.89172,62346995.0
2005-02-16 10:32:00,1.89178,1.89189,1.89173,1.89181,63800001.0
2005-02-16 10:33:00,1.89178,1.89185,1.8916,1.89185,35200000.0
2005-02-16 10:34:00,1.89209,1.89215,1.89198,1.89205,63100000.0
2005-02-16 10:35:00,1.89236,1.89241,1.89224,1.89224,114399999.0
2005-02-16 10:36:00,1.89235,1.89235,1.89226,1.89231,63700000.0
2005-02-16 10:37:00,1.89231,1.89249,1.8923,1.89245,55700000.0
2005-02-16 10:38:00,1.89245,1.89245,1.89237,1.8924,81800002.0
2005-02-16 10:39:00,1.89243,1.89243,1.89223,1.89223,47500000.0
2005-02-16 10:40:00,1.89237,1.89257,1.89237,1.89255,58300000.0
2005-02-16 10:41:00,1.89254,1.89262,1.89247,1.89247,75900001.0
2005-02-16 10:42:00,1.89263,1.89265,1.89256,1.89262,81100001.0
2005-02-16 10:43:00,1.89272,1.89272,1.89246,1.89256,102400002.0
2005-02-16 10:44:00,1.89259,1.89259,1.89197,1.89197,81600000.0
2005-02-16 10:45:00,1.89191,1.89202,1.89191,1.89197,38400000.0
2005-02-16 10:46:00,1.89185,1.89198,1.89185,1.89193,78500001.0
2005-02-16 10:47:00,1.89197,1.89213,1.89197,1.89209,40900000.0
2005-02-16 10:48:00,1.89215,1.89236,1.89211,1.89232,71799999.0
2005-02-16 10:49:00,1.8922,1.8922,1.89182,1.89182,31000000.0
2005-02-16 10:50:00,1.8918,1.8918,1.89159,1.8916,68800000.0
2005-02-16 10:51:00,1.89153,1.89182,1.89149,1.89182,90599999.0
2005-02-16 10:52:00,1.89199,1.89199,1.89146,1.89146,80199998.0
2005-02-16 10:53:00,1.89155,1.89185,1.89155,1.89177,34399999.0
2005-02-16 10:54:00,1.89209,1.89223,1.89194,1.892,83899999.0
2005-02-16 10:55:00,1.89227,1.89227,1.89196,1.89214,46500000.0
2005-02-16 10:56:00,1.89215,1.89234,1.89208,1.89208,62000000.0
2005-02-16 10:57:00,1.89215,1.8922,1.89205,1.89214,110100002.0
2005-02-16 10:58:00,1.89231,1.89231,1.8921,1.89212,124600002.0
2005-02-16 10:59:00,1.89226,1.89226,1.89204,1.89215,87700001.0
2005-02-16 11:00:00,1.89227,1.89229,1.89213,1.89213,39800000.0
2005-02-16 11:01:00,1.89228,1.89231,1.89214,1.8922,74950000.0
2005-02-16 11:02:00,1.89223,1.89223,1.892,1.89201,97100002.0
2005-02-16 11:03:00,1.89204,1.89204,1.8918,1.89194,78500001.0
2005-02-16 11:04:00,1.89193,1.89216,1.89193,1.89199,92750000.0
2005-02-16 11:05:00,1.89205,1.89205,1.89184,1.89198,36600000.0
2005-02-16 11:06:00,1.89203,1.89203,1.89184,1.89185,67100001.0
2005-02-16 11:07:00,1.89196,1.89196,1.89168,1.89173,81800002.0
2005-02-16 11:08:00,1.89179,1.89179,1.89151,1.89172,103499999.0
2005-02-16 11:09:00,1.89159,1.89159,1.89114,1.89118,31696994.0
2005-02-16 11:10:00,1.89121,1.89121,1.89044,1.89044,82700000.0
2005-02-16 11:11:00,1.8904,1.89051,1.89026,1.89051,80400000.0
2005-02-16 11:12:00,1.89055,1.89062,1.89048,1.89048,96300001.0
2005-02-16 11:13:00,1.8906,1.89063,1.89043,1.8905,85400001.0
2005-02-16 11:14:00,1.89039,1.89039,1.89,1.89012,32500000.0
2005-02-16 11:15:00,1.89025,1.89047,1.89016,1.8904,69200000.0
2005-02-16 11:16:00,1.89038,1.89038,1.89024,1.89035,69799999.0
2005-02-16 11:17:00,1.89037,1.89055,1.89037,1.89044,64300001.0
2005-02-16 11:18:00,1.8905,1.8905,1.89024,1.89033,51399999.0
2005-02-16 11:19:00,1.8902,1.89024,1.88945,1.88945,52100000.0
2005-02-16 11:20:00,1.88926,1.88926,1.88882,1.88913,78099998.0
2005-02-16 11:21:00,1.8894,1.88945,1.88917,1.88922,67400001.0
2005-02-16 11:22:00,1.88922,1.88938,1.88916,1.88935,92400002.0
2005-02-16 11:23:00,1.88942,1.88949,1.88938,1.88944,93100000.0
2005-02-16 11:24:00,1.88937,1.88955,1.88906,1.88955,84199999.0
2005-02-16 11:25:00,1.8897,1.89,1.8897,1.89,67000001.0
2005-02-16 11:26:00,1.89032,1.8904,1.89014,1.89032,81999999.0
2005-02-16 11:27:00,1.89041,1.89051,1.8903,1.8903,69400002.0
2005-02-16 11:28:00,1.89038,1.89038,1.89018,1.89019,97300001.0
2005-02-16 11:29:00,1.89013,1.89032,1.89006,1.89024,66799999.0
2005-02-16 11:30:00,1.89045,1.8912,1.89024,1.8912,113999999.0
2005-02-16 11:31:00,1.89124,1.89214,1.89116,1.89201,55900000.0
2005-02-16 11:32:00,1.89222,1.89222,1.89175,1.89175,107800000.0
2005-02-16 11:33:00,1.89165,1.89172,1.89157,1.89167,135899998.0
2005-02-16 11:34:00,1.89192,1.89199,1.89175,1.89187,51600000.0
2005-02-16 11:35:00,1.8919,1.89208,1.89189,1.8919,52200000.0
2005-02-16 11:36:00,1.8919,1.8919,1.89166,1.89177,58500000.0
2005-02-16 11:37:00,1.8919,1.89193,1.89166,1.8917,52199999.0
2005-02-16 11:38:00,1.89178,1.89179,1.89154,1.89154,33500001.0
2005-02-16 11:39:00,1.89166,1.89166,1.89143,1.89143,19800000.0
2005-02-16 11:40:00,1.89145,1.89162,1.89133,1.89137,63599999.0
2005-02-16 11:41:00,1.89147,1.89149,1.89127,1.89127,34300000.0
2005-02-16 11:42:00,1.89123,1.89146,1.89123,1.89123,95500001.0
2005-02-16 11:43:00,1.89132,1.89137,1.89101,1.89104,47100001.0
2005-02-16 11:44:00,1.89127,1.89141,1.89123,1.89138,61399999.0
2005-02-16 11:45:00,1.89147,1.89152,1.89142,1.89142,76399999.0
2005-02-16 11:46:00,1.89154,1.89167,1.89136,1.89156,79700000.0
2005-02-16 11:47:00,1.89167,1.89167,1.89143,1.8915,104700000.0
2005-02-16 11:48:00,1.89145,1.89163,1.8914,1.89157,98900001.0
2005-02-16 11:49:00,1.89149,1.89156,1.89148,1.89156,58300000.0
2005-02-16 11:50:00,1.89159,1.8916,1.89141,1.89147,104699998.0
2005-02-16 11:51:00,1.89151,1.89158,1.89148,1.89152,34100000.0
2005-02-16 11:52:00,1.89157,1.89157,1.89146,1.89149,56900000.0
2005-02-16 11:53:00,1.89147,1.89165,1.89147,1.89158,81299999.0
2005-02-16 11:54:00,1.89161,1.89171,1.89149,1.89149,84500001.0
2005-02-16 11:55:00,1.89163,1.89163,1.89154,1.89158,73299998.0
2005-02-16 11:56:00,1.89155,1.89163,1.89149,1.89159,48600000.0
2005-02-16 11:57:00,1.8917,1.89171,1.89161,1.89168,71000000.0
2005-02-16 11:58:00,1.89172,1.8918,1.89158,1.89158,50699999.0
2005-02-16 11:59:00,1.89182,1.89187,1.89176,1.89186,78600000.0
2005-02-16 12:00:00,1.89196,1.89211,1.89175,1.89175,67099998.0
2005-02-16 12:01:00,1.89162,1.89174,1.89135,1.89135,55699999.0
2005-02-16 12:02:00,1.89132,1.89151,1.89115,1.89134,136099997.0
2005-02-16 12:03:00,1.89106,1.89127,1.89106,1.8912,100999999.0
2005-02-16 12:04:00,1.89118,1.8912,1.89107,1.89107,50600001.0
2005-02-16 12:05:00,1.89115,1.89125,1.89107,1.89114,57900000.0
2005-02-16 12:06:00,1.89113,1.89123,1.89113,1.89121,59199999.0
2005-02-16 12:07:00,1.89123,1.89123,1.89114,1.89123,55400000.0
2005-02-16 12:08:00,1.89118,1.89118,1.89115,1.89117,24100000.0
2005-02-16 12:09:00,1.89118,1.89122,1.89112,1.89118,72200000.0
2005-02-16 12:10:00,1.89124,1.89124,1.89115,1.89117,59599999.0
2005-02-16 12:11:00,1.89115,1.89126,1.89115,1.89121,40700000.0
2005-02-16 12:12:00,1.8913,1.89146,1.89119,1.8914,70300000.0
2005-02-16 12:13:00,1.8914,1.89146,1.89137,1.89146,66199999.0
2005-02-16 12:14:00,1.89143,1.89149,1.89142,1.89143,36900000.0
2005-02-16 12:15:00,1.89133,1.89149,1.89133,1.89149,35100000.0
2005-02-16 12:16:00,1.89161,1.89201,1.89161,1.89198,107800001.0
2005-02-16 12:17:00,1.8921,1.8921,1.89178,1.89183,24700000.0
2005-02-16 12:18:00,1.89183,1.89183,1.89167,1.89167,46599999.0
2005-02-16 12:19:00,1.89173,1.89191,1.89168,1.89186,106399999.0
2005-02-16 12:20:00,1.89192,1.89192,1.89174,1.89192,74199999.0
2005-02-16 12:21:00,1.89188,1.89197,1.89172,1.89174,85500000.0
2005-02-16 12:22:00,1.89173,1.89203,1.8917,1.89193,86299998.0
2005-02-16 12:23:00,1.89211,1.89211,1.89192,1.89192,20150000.0
2005-02-16 12:24:00,1.89193,1.89203,1.89182,1.89194,32300000.0
2005-02-16 12:25:00,1.89192,1.8921,1.89192,1.89207,54150000.0
2005-02-16 12:26:00,1.89205,1.89205,1.8918,1.89203,68900000.0
2005-02-16 12:27:00,1.89208,1.89208,1.89181,1.89194,73999999.0
2005-02-16 12:28:00,1.89209,1.89209,1.89163,1.89163,55200000.0
2005-02-16 12:29:00,1.8918,1.89187,1.89158,1.89164,134700001.0
2005-02-16 12:30:00,1.89188,1.8921,1.88975,1.8898,54900000.0
2005-02-16 12:31:00,1.8895,1.8895,1.88797,1.88876,104000000.0
2005-02-16 12:32:00,1.8891,1.88932,1.88884,1.88915,38600000.0
2005-02-16 12:33:00,1.8891,1.88957,1.88899,1.88949,72300000.0
2005-02-16 12:34:00,1.8892,1.8892,1.88853,1.88853,33400000.0
2005-02-16 12:35:00,1.8888,1.88903,1.8887,1.88871,83300003.0
2005-02-16 12:36:00,1.88882,1.88887,1.88853,1.88863,107200001.0
2005-02-16 12:37:00,1.88846,1.88853,1.88673,1.88673,127800000.0
2005-02-16 12:38:00,1.88635,1.88658,1.88612,1.88632,102599998.0
2005-02-16 12:39:00,1.88632,1.88681,1.8863,1.88681,60099999.0
2005-02-16 12:40:00,1.88691,1.88766,1.88691,1.88764,46800000.0
2005-02-16 12:41:00,1.88753,1.88769,1.88741,1.88751,48300000.0
2005-02-16 12:42:00,1.88766,1.88768,1.88737,1.88737,27800000.0
2005-02-16 12:43:00,1.88742,1.88743,1.88681,1.88696,124700000.0
2005-02-16 12:44:00,1.8871,1.88717,1.88694,1.88694,66100001.0
2005-02-16 12:45:00,1.88701,1.88716,1.88693,1.88711,54800000.0
2005-02-16 12:46:00,1.88711,1.88715,1.887,1.88706,44600000.0
2005-02-16 12:47:00,1.88711,1.88761,1.88702,1.88753,63100001.0
2005-02-16 12:48:00,1.88764,1.88773,1.88738,1.88739,111800003.0
2005-02-16 12:49:00,1.88743,1.88743,1.8871,1.88721,23300000.0
2005-02-16 12:50:00,1.88734,1.88734,1.88693,1.88715,48299999.0
2005-02-16 12:51:00,1.88734,1.88744,1.8872,1.88744,48800000.0
2005-02-16 12:52:00,1.8875,1.88759,1.88729,1.88739,118900000.0
2005-02-16 12:53:00,1.8878,1.88816,1.8877,1.88816,94000002.0
2005-02-16 12:54:00,1.8884,1.8885,1.88809,1.88815,53400000.0
2005-02-16 12:55:00,1.88813,1.88813,1.88798,1.88807,68699999.0
2005-02-16 12:56:00,1.88792,1.88792,1.88767,1.88776,20800000.0
2005-02-16 12:57:00,1.88771,1.88786,1.88771,1.88777,65800000.0
2005-02-16 12:58:00,1.88783,1.88783,1.88765,1.88771,48300000.0
2005-02-16 12:59:00,1.88742,1.88802,1.88742,1.88795,117399998.0
2005-02-16 13:00:00,1.8881,1.8881,1.88779,1.8881,72800000.0
2005-02-16 13:01:00,1.8881,1.88843,1.8881,1.88843,70200001.0
2005-02-16 13:02:00,1.88834,1.88834,1.88784,1.88784,73500000.0
2005-02-16 13:03:00,1.88797,1.88821,1.88796,1.88816,46199999.0
2005-02-16 13:04:00,1.88832,1.88834,1.88816,1.88816,75600000.0
2005-02-16 13:05:00,1.8883,1.88834,1.88822,1.88823,89700000.0
2005-02-16 13:06:00,1.88837,1.88837,1.88761,1.8877,76599998.0
2005-02-16 13:07:00,1.88774,1.88774,1.88675,1.88691,170199997.0
2005-02-16 13:08:00,1.88688,1.88688,1.88637,1.88654,62799998.0
2005-02-16 13:09:00,1.88655,1.88681,1.88655,1.88671,40200000.0
2005-02-16 13:10:00,1.8867,1.88714,1.88665,1.8871,32200000.0
2005-02-16 13:11:00,1.8872,1.88738,1.8871,1.88738,45900000.0
2005-02-16 13:12:00,1.88738,1.88766,1.88718,1.88766,60100000.0
2005-02-16 13:13:00,1.8875,1.88762,1.88743,1.88743,28900000.0
2005-02-16 13:14:00,1.88745,1.88766,1.88745,1.88763,48700000.0
2005-02-16 13:15:00,1.88767,1.8877,1.88753,1.88753,33400000.0
2005-02-16 13:16:00,1.88767,1.88767,1.88755,1.88755,38900000.0
2005-02-16 13:17:00,1.88747,1.88747,1.88707,1.88735,60800001.0
2005-02-16 13:18:00,1.8875,1.8875,1.88726,1.88728,59800000.0
2005-02-16 13:19:00,1.88728,1.88754,1.88727,1.88742,50999999.0
2005-02-16 13:20:00,1.88739,1.88739,1.88725,1.88729,35700000.0
2005-02-16 13:21:00,1.88737,1.88737,1.88721,1.88724,70200000.0
2005-02-16 13:22:00,1.88722,1.88725,1.88694,1.88694,58599999.0
2005-02-16 13:23:00,1.88693,1.887,1.88684,1.88688,65599999.0
2005-02-16 13:24:00,1.8869,1.88702,1.8869,1.88696,76500000.0
2005-02-16 13:25:00,1.88707,1.88712,1.88697,1.88707,89199998.0
2005-02-16 13:26:00,1.88717,1.88717,1.8862,1.88621,68200001.0
2005-02-16 13:27:00,1.88607,1.88612,1.8858,1.88585,45199999.0
2005-02-16 13:28:00,1.88602,1.88603,1.88563,1.88563,66800000.0
2005-02-16 13:29:00,1.88573,1.88573,1.88527,1.88527,112399999.0
2005-02-16 13:30:00,1.88535,1.88563,1.88535,1.88551,133199999.0
2005-02-16 13:31:00,1.88579,1.88581,1.88557,1.88557,93500003.0
2005-02-16 13:32:00,1.88569,1.88573,1.88542,1.88542,61500001.0
2005-02-16 13:33:00,1.88535,1.88564,1.88516,1.88517,104400000.0
2005-02-16 13:34:00,1.88516,1.88531,1.88481,1.88481,77200000.0
2005-02-16 13:35:00,1.88465,1.88484,1.88457,1.88473,36500000.0
2005-02-16 13:36:00,1.8851,1.88514,1.88463,1.88466,108400000.0
2005-02-16 13:37:00,1.8846,1.8846,1.88267,1.884,46300000.0
2005-02-16 13:38:00,1.88438,1.88438,1.88372,1.88397,85800000.0
2005-02-16 13:39:00,1.88452,1.88459,1.88417,1.88417,39000000.0
2005-02-16 13:40:00,1.88412,1.88412,1.8823,1.88394,62100000.0
2005-02-16 13:41:00,1.88432,1.88442,1.88418,1.8843,25600000.0
2005-02-16 13:42:00,1.8844,1.88445,1.88412,1.88425,61100000.0
2005-02-16 13:43:00,1.8845,1.8845,1.88438,1.88442,103500003.0
2005-02-16 13:44:00,1.88457,1.88487,1.88457,1.88485,43300000.0
2005-02-16 13:45:00,1.88477,1.88497,1.88477,1.88493,94400000.0
2005-02-16 13:46:00,1.88487,1.88503,1.88487,1.88501,30100000.0
2005-02-16 13:47:00,1.88499,1.88505,1.88431,1.88431,71499999.0
2005-02-16 13:48:00,1.88433,1.885,1.88433,1.885,101599999.0
2005-02-16 13:49:00,1.8842,1.88476,1.88311,1.8847,130099997.0
2005-02-16 13:50:00,1.88467,1.88469,1.88437,1.8844,102300000.0
2005-02-16 13:51:00,1.88253,1.88337,1.88188,1.88337,81700002.0
2005-02-16 13:52:00,1.88442,1.88442,1.88414,1.88414,85399999.0
2005-02-16 13:53:00,1.88427,1.88442,1.88395,1.88395,34000000.0
2005-02-16 13:54:00,1.88378,1.88413,1.88376,1.88413,93999999.0
2005-02-16 13:55:00,1.8842,1.8842,1.884,1.88409,56200000.0
2005-02-16 13:56:00,1.88408,1.88422,1.88408,1.88414,73300000.0
2005-02-16 13:57:00,1.88419,1.88424,1.88389,1.88404,69399999.0
2005-02-16 13:58:00,1.88414,1.88417,1.88398,1.88398,31300000.0
2005-02-16 13:59:00,1.88396,1.88402,1.88391,1.88398,82200002.0
2005-02-16 14:00:00,1.88387,1.88396,1.88375,1.88387,107800002.0
2005-02-16 14:01:00,1.88389,1.88393,1.88358,1.88358,35500000.0
2005-02-16 14:02:00,1.88356,1.88356,1.88348,1.88349,47899999.0
2005-02-16 14:03:00,1.88376,1.88402,1.88371,1.88392,84470001.0
2005-02-16 14:04:00,1.88388,1.88418,1.88387,1.88418,106399997.0
2005-02-16 14:05:00,1.88413,1.88419,1.88401,1.88419,60100000.0
2005-02-16 14:06:00,1.88413,1.88424,1.88401,1.88419,62099999.0
2005-02-16 14:07:00,1.88439,1.88442,1.88423,1.88423,48400000.0
2005-02-16 14:08:00,1.88423,1.88423,1.88386,1.88387,39100000.0
2005-02-16 14:09:00,1.88385,1.88393,1.88343,1.88344,75400000.0
2005-02-16 14:10:00,1.88367,1.88368,1.88319,1.88319,75799999.0
2005-02-16 14:11:00,1.88347,1.8835,1.88337,1.88337,45199999.0
2005-02-16 14:12:00,1.88362,1.88362,1.88342,1.88349,66099999.0
2005-02-16 14:13:00,1.88372,1.88386,1.88365,1.8838,50500000.0
2005-02-16 14:14:00,1.88387,1.88415,1.88387,1.88404,23500000.0
2005-02-16 14:15:00,1.88408,1.88427,1.88401,1.88412,83100000.0
2005-02-16 14:16:00,1.88426,1.88432,1.88413,1.88413,139999999.0
2005-02-16 14:17:00,1.88431,1.88439,1.88422,1.8843,28000000.0
2005-02-16 14:18:00,1.88447,1.88464,1.88446,1.88446,57400001.0
2005-02-16 14:19:00,1.88474,1.88483,1.88458,1.88458,57800000.0
2005-02-16 14:20:00,1.88453,1.88463,1.88453,1.88463,91899999.0
2005-02-16 14:21:00,1.88456,1.88467,1.88456,1.88467,16100000.0
2005-02-16 14:22:00,1.88468,1.88468,1.88457,1.88457,32100001.0
2005-02-16 14:23:00,1.88465,1.88479,1.88465,1.88469,25200000.0
2005-02-16 14:24:00,1.88471,1.88477,1.8845,1.8845,37300000.0
2005-02-16 14:25:00,1.88454,1.88457,1.88434,1.88434,34800000.0
2005-02-16 14:26:00,1.88437,1.88442,1.88432,1.88439,92399999.0
2005-02-16 14:27:00,1.88436,1.88452,1.8843,1.88434,92699998.0
2005-02-16 14:28:00,1.88431,1.88436,1.88426,1.88432,65400001.0
2005-02-16 14:29:00,1.88437,1.88437,1.88424,1.88429,40400000.0
2005-02-16 14:30:00,1.88432,1.88446,1.88422,1.88435,73999999.0
2005-02-16 14:31:00,1.8844,1.88457,1.8844,1.88455,48299999.0
2005-02-16 14:32:00,1.88457,1.88495,1.88457,1.88494,106200002.0
2005-02-16 14:33:00,1.88479,1.88498,1.88476,1.88476,40200000.0
2005-02-16 14:34:00,1.88455,1.88455,1.88437,1.88455,25700000.0
2005-02-16 14:35:00,1.88462,1.88462,1.88448,1.88448,58500000.0
2005-02-16 14:36:00,1.88467,1.88477,1.88456,1.8846,52400000.0
2005-02-16 14:37:00,1.88471,1.88523,1.88466,1.88508,100499999.0
2005-02-16 14:38:00,1.88512,1.88525,1.88512,1.88525,19500000.0
2005-02-16 14:39:00,1.88532,1.88532,1.88517,1.88521,53599999.0
2005-02-16 14:40:00,1.88527,1.8853,1.8852,1.88522,14800000.0
2005-02-16 14:41:00,1.88538,1.88575,1.88538,1.8856,122699999.0
2005-02-16 14:42:00,1.88577,1.88622,1.88577,1.88617,39800000.0
2005-02-16 14:43:00,1.88627,1.88643,1.88627,1.88628,38600000.0
2005-02-16 14:44:00,1.88631,1.88631,1.88603,1.88609,63600002.0
2005-02-16 14:45:00,1.88595,1.88595,1.88585,1.88592,41800000.0
2005-02-16 14:46:00,1.88595,1.88595,1.8857,1.8857,35900001.0
2005-02-16 14:47:00,1.88577,1.88593,1.88574,1.88584,81999999.0
2005-02-16 14:48:00,1.88605,1.88613,1.88599,1.88613,114199999.0
2005-02-16 14:49:00,1.88613,1.88635,1.88605,1.88608,94699998.0
2005-02-16 14:50:00,1.88617,1.88627,1.88595,1.88595,90699999.0
2005-02-16 14:51:00,1.88608,1.88612,1.88597,1.886,57000000.0
2005-02-16 14:52:00,1.88603,1.88608,1.88589,1.88589,61200000.0
2005-02-16 14:53:00,1.88601,1.88601,1.88579,1.88579,38200000.0
2005-02-16 14:54:00,1.88576,1.88576,1.88545,1.8855,63200000.0
2005-02-16 14:55:00,1.88568,1.88618,1.88566,1.88618,60070000.0
2005-02-16 14:56:00,1.8863,1.88631,1.88605,1.8863,45300000.0
2005-02-16 14:57:00,1.88649,1.88649,1.8862,1.88626,78400000.0
2005-02-16 14:58:00,1.88638,1.88668,1.88638,1.88649,82800000.0
2005-02-16 14:59:00,1.88652,1.88652,1.8864,1.8864,38500001.0
2005-02-16 15:00:00,1.88645,1.88645,1.88613,1.88618,65700001.0
2005-02-16 15:01:00,1.88606,1.88619,1.88604,1.88604,50600000.0
2005-02-16 15:02:00,1.88599,1.88607,1.88588,1.88596,109799997.0
2005-02-16 15:03:00,1.88608,1.88621,1.88603,1.88621,89800002.0
2005-02-16 15:04:00,1.88623,1.88643,1.88614,1.88626,57550000.0
2005-02-16 15:05:00,1.88623,1.88662,1.88623,1.8865,47399999.0
2005-02-16 15:06:00,1.88646,1.88669,1.88646,1.88667,48100000.0
2005-02-16 15:07:00,1.88672,1.88672,1.8864,1.88662,61900000.0
2005-02-16 15:08:00,1.88675,1.88698,1.88662,1.88675,152800002.0
2005-02-16 15:09:00,1.88669,1.88669,1.88613,1.8865,116400001.0
2005-02-16 15:10:00,1.88573,1.88573,1.88178,1.88522,32500000.0
2005-02-16 15:11:00,1.88624,1.88624,1.88577,1.88577,81300000.0
2005-02-16 15:12:00,1.88574,1.88574,1.88531,1.88553,38200000.0
2005-02-16 15:13:00,1.8856,1.88583,1.88554,1.88578,110800000.0
2005-02-16 15:14:00,1.88588,1.88588,1.88573,1.88575,35700000.0
2005-02-16 15:15:00,1.88578,1.88579,1.88565,1.88565,75799999.0
2005-02-16 15:16:00,1.88565,1.88578,1.88565,1.88575,43900000.0
2005-02-16 15:17:00,1.88585,1.88597,1.88585,1.88589,34600000.0
2005-02-16 15:18:00,1.88587,1.88587,1.88564,1.88564,68800000.0
2005-02-16 15:19:00,1.88569,1.88611,1.88569,1.88593,77299999.0
2005-02-16 15:20:00,1.8862,1.88636,1.88606,1.88634,68700000.0
2005-02-16 15:21:00,1.88647,1.88647,1.88597,1.88597,36500001.0
2005-02-16 15:22:00,1.88589,1.88589,1.8857,1.8857,62800000.0
2005-02-16 15:23:00,1.88562,1.88562,1.8855,1.8855,56199999.0
2005-02-16 15:24:00,1.88563,1.88563,1.88536,1.88536,71599999.0
2005-02-16 15:25:00,1.88557,1.8856,1.88533,1.88557,74300000.0
2005-02-16 15:26:00,1.8858,1.8861,1.8858,1.88609,66100001.0
2005-02-16 15:27:00,1.88645,1.88669,1.88625,1.88664,118100001.0
2005-02-16 15:28:00,1.88675,1.88693,1.88662,1.88665,106200001.0
2005-02-16 15:29:00,1.88643,1.88643,1.88458,1.88483,63400000.0
2005-02-16 15:30:00,1.8851,1.88554,1.8851,1.88542,50999999.0
2005-02-16 15:31:00,1.88546,1.88546,1.88435,1.88435,94999999.0
2005-02-16 15:32:00,1.8842,1.88424,1.8829,1.88297,89000001.0
2005-02-16 15:33:00,1.88304,1.88322,1.88287,1.88317,69600000.0
2005-02-16 15:34:00,1.88353,1.88374,1.88344,1.88355,50800000.0
2005-02-16 15:35:00,1.88375,1.88388,1.88346,1.88388,100199998.0
2005-02-16 15:36:00,1.88388,1.88414,1.88379,1.88392,55500000.0
2005-02-16 15:37:00,1.88397,1.884,1.88272,1.88272,84000001.0
2005-02-16 15:38:00,1.88231,1.88231,1.88108,1.88108,29100000.0
2005-02-16 15:39:00,1.881,1.88195,1.88088,1.88191,77000001.0
2005-02-16 15:40:00,1.88232,1.88249,1.88215,1.88249,49250000.0
2005-02-16 15:41:00,1.88273,1.88294,1.88266,1.88288,99300001.0
2005-02-16 15:42:00,1.88298,1.88374,1.88298,1.88357,125100000.0
2005-02-16 15:43:00,1.88354,1.88382,1.88346,1.88382,31400000.0
2005-02-16 15:44:00,1.8841,1.8842,1.88349,1.88349,90399999.0
2005-02-16 15:45:00,1.88372,1.8841,1.8836,1.8841,72000000.0
2005-02-16 15:46:00,1.88463,1.88495,1.88447,1.88486,71100001.0
2005-02-16 15:47:00,1.88532,1.88543,1.88477,1.88483,97800003.0
2005-02-16 15:48:00,1.88485,1.88495,1.88457,1.88457,93599999.0
2005-02-16 15:49:00,1.8845,1.8845,1.88435,1.88445,82199999.0
2005-02-16 15:50:00,1.88476,1.88497,1.88461,1.88472,65000002.0
2005-02-16 15:51:00,1.88481,1.88481,1.88447,1.88452,72999998.0
2005-02-16 15:52:00,1.8845,1.88473,1.88426,1.88426,113400000.0
2005-02-16 15:53:00,1.88429,1.88442,1.88421,1.88434,57500000.0
2005-02-16 15:54:00,1.88468,1.88496,1.88454,1.88457,86900001.0
2005-02-16 15:55:00,1.88463,1.88544,1.88453,1.88489,130900000.0
2005-02-16 15:56:00,1.88512,1.88521,1.88504,1.88512,38100000.0
2005-02-16 15:57:00,1.88522,1.88537,1.88474,1.88474,76300000.0
2005-02-16 15:58:00,1.88458,1.8853,1.88458,1.8853,152900001.0
2005-02-16 15:59:00,1.88506,1.88525,1.88483,1.88483,63400000.0
2005-02-16 16:00:00,1.8849,1.88521,1.88486,1.88492,74300000.0
2005-02-16 16:01:00,1.8851,1.8851,1.88458,1.88482,78799998.0
2005-02-16 16:02:00,1.88473,1.88487,1.88462,1.8847,114199999.0
2005-02-16 16:03:00,1.88475,1.88498,1.8847,1.88498,32600000.0
2005-02-16 16:04:00,1.88508,1.88511,1.8848,1.8848,60200000.0
2005-02-16 16:05:00,1.88472,1.88478,1.8845,1.8845,60500000.0
2005-02-16 16:06:00,1.88418,1.88418,1.88343,1.88369,63000000.0
2005-02-16 16:07:00,1.88373,1.88408,1.88366,1.88399,86700000.0
2005-02-16 16:08:00,1.88422,1.88435,1.88393,1.88393,55000001.0
2005-02-16 16:09:00,1.8839,1.88416,1.8839,1.88415,39900000.0
2005-02-16 16:10:00,1.88437,1.88444,1.8842,1.8842,51099999.0
2005-02-16 16:11:00,1.88413,1.8846,1.88406,1.8846,30900000.0
2005-02-16 16:12:00,1.88461,1.88466,1.88448,1.88449,44500000.0
2005-02-16 16:13:00,1.88445,1.88445,1.88418,1.88445,81200001.0
2005-02-16 16:14:00,1.88455,1.88461,1.88424,1.88424,74900001.0
2005-02-16 16:15:00,1.88444,1.88478,1.88439,1.88439,49600000.0
2005-02-16 16:16:00,1.88454,1.88482,1.8842,1.8842,60799999.0
2005-02-16 16:17:00,1.88447,1.88456,1.88416,1.88416,123400001.0
2005-02-16 16:18:00,1.88435,1.88465,1.88418,1.88447,74000000.0
2005-02-16 16:19:00,1.88452,1.88459,1.88427,1.88427,68599999.0
2005-02-16 16:20:00,1.88422,1.88422,1.88375,1.88405,91300000.0
2005-02-16 16:21:00,1.88451,1.88455,1.88433,1.88455,38500000.0
2005-02-16 16:22:00,1.88453,1.88474,1.88446,1.88455,48300000.0
2005-02-16 16:23:00,1.88475,1.88504,1.88464,1.88504,97499996.0
2005-02-16 16:24:00,1.88477,1.88477,1.88431,1.88476,89100001.0
2005-02-16 16:25:00,1.88494,1.88494,1.88439,1.88439,29800000.0
2005-02-16 16:26:00,1.88433,1.8846,1.88433,1.88443,48900000.0
2005-02-16 16:27:00,1.88462,1.88463,1.8843,1.88431,51600001.0
2005-02-16 16:28:00,1.88436,1.88452,1.88425,1.88425,76900000.0
2005-02-16 16:29:00,1.88449,1.88449,1.88412,1.88412,57900000.0
2005-02-16 16:30:00,1.88395,1.88397,1.88379,1.88397,73799998.0
2005-02-16 16:31:00,1.8841,1.88419,1.88371,1.88371,78000000.0
2005-02-16 16:32:00,1.88363,1.88363,1.88333,1.88333,28200000.0
2005-02-16 16:33:00,1.88349,1.8835,1.88338,1.88342,63800000.0
2005-02-16 16:34:00,1.88349,1.88355,1.88331,1.88331,48900000.0
2005-02-16 16:35:00,1.8834,1.8835,1.88328,1.88348,28900000.0
2005-02-16 16:36:00,1.88362,1.88366,1.88339,1.88352,33400000.0
2005-02-16 16:37:00,1.8837,1.88376,1.8836,1.88367,53400000.0
2005-02-16 16:38:00,1.8838,1.88397,1.88368,1.88397,130900001.0
2005-02-16 16:39:00,1.88398,1.88399,1.88382,1.88397,78600002.0
2005-02-16 16:40:00,1.88412,1.88415,1.88387,1.88393,63600000.0
2005-02-16 16:41:00,1.88357,1.8839,1.88357,1.88359,139200002.0
2005-02-16 16:42:00,1.88385,1.88394,1.88371,1.88391,100900001.0
2005-02-16 16:43:00,1.8838,1.88384,1.88365,1.88365,55499999.0
2005-02-16 16:44:00,1.8837,1.8837,1.88342,1.88358,92999998.0
2005-02-16 16:45:00,1.88352,1.88354,1.8833,1.8833,90700000.0
2005-02-16 16:46:00,1.88335,1.88338,1.88242,1.88242,133100000.0
2005-02-16 16:47:00,1.88254,1.88272,1.8823,1.88258,154899997.0
2005-02-16 16:48:00,1.88277,1.88277,1.88242,1.88242,57500000.0
2005-02-16 16:49:00,1.8825,1.88262,1.88242,1.88249,124000000.0
2005-02-16 16:50:00,1.88248,1.88252,1.88225,1.88225,78599999.0
2005-02-16 16:51:00,1.88233,1.88233,1.88162,1.88162,92700000.0
2005-02-16 16:52:00,1.88185,1.8822,1.88185,1.88213,45800000.0
2005-02-16 16:53:00,1.88222,1.88233,1.88222,1.88226,77500000.0
2005-02-16 16:54:00,1.88236,1.88246,1.8823,1.88235,75100001.0
2005-02-16 16:55:00,1.88235,1.88235,1.8821,1.88228,59499999.0
2005-02-16 16:56:00,1.8823,1.88256,1.8823,1.88252,59800000.0
2005-02-16 16:57:00,1.88261,1.88262,1.88251,1.88256,115299997.0
2005-02-16 16:58:00,1.88273,1.88284,1.88245,1.88245,67700001.0
2005-02-16 16:59:00,1.88271,1.88271,1.88233,1.88233,50700000.0
2005-02-16 17:00:00,1.88223,1.88246,1.88139,1.88139,60200000.0
2005-02-16 17:01:00,1.8811,1.8811,1.87956,1.88005,76400000.0
2005-02-16 17:02:00,1.8804,1.8809,1.88032,1.88056,69100000.0
2005-02-16 17:03:00,1.88033,1.88033,1.87887,1.87887,42700000.0
2005-02-16 17:04:00,1.87887,1.87922,1.87873,1.87917,79100001.0
2005-02-16 17:05:00,1.87898,1.87906,1.87847,1.87848,82299999.0
2005-02-16 17:06:00,1.87827,1.87827,1.87679,1.87682,72099999.0
2005-02-16 17:07:00,1.87675,1.87806,1.87675,1.87793,63999998.0
2005-02-16 17:08:00,1.87785,1.87844,1.87776,1.87827,76700001.0
2005-02-16 17:09:00,1.87839,1.87842,1.87774,1.8781,55000000.0
2005-02-16 17:10:00,1.87845,1.87849,1.87805,1.87807,114300000.0
2005-02-16 17:11:00,1.8784,1.87929,1.87836,1.87929,76300000.0
2005-02-16 17:12:00,1.8795,1.87952,1.87855,1.87884,48400001.0
2005-02-16 17:13:00,1.87877,1.87906,1.87852,1.87852,53699999.0
2005-02-16 17:14:00,1.87881,1.87908,1.87873,1.87886,13796994.0
2005-02-16 17:15:00,1.87882,1.87882,1.8782,1.8782,32100000.0
2005-02-16 17:16:00,1.87833,1.87855,1.87823,1.87842,98700002.0
2005-02-16 17:17:00,1.87827,1.87827,1.87757,1.87757,51500002.0
2005-02-16 17:18:00,1.87777,1.87808,1.87777,1.87808,53600001.0
2005-02-16 17:19:00,1.87824,1.87824,1.87796,1.87796,28900000.0
2005-02-16 17:20:00,1.87778,1.87796,1.87713,1.87713,100899999.0
2005-02-16 17:21:00,1.87692,1.87692,1.87578,1.87589,24200000.0
2005-02-16 17:22:00,1.87589,1.87589,1.87558,1.87569,44600001.0
2005-02-16 17:23:00,1.8758,1.87642,1.87571,1.8764,57400001.0
2005-02-16 17:24:00,1.87649,1.87666,1.87642,1.87666,97400002.0
2005-02-16 17:25:00,1.87678,1.87684,1.87659,1.87674,104700000.0
2005-02-16 17:26:00,1.8767,1.87729,1.87657,1.87713,83300000.0
2005-02-16 17:27:00,1.87722,1.87728,1.87697,1.87697,62699999.0
2005-02-16 17:28:00,1.87668,1.87668,1.87649,1.87663,33700000.0
2005-02-16 17:29:00,1.87695,1.877,1.87667,1.87667,61100000.0
2005-02-16 17:30:00,1.87672,1.87687,1.87653,1.87662,79400001.0
2005-02-16 17:31:00,1.87653,1.87653,1.87629,1.87632,57700001.0
2005-02-16 17:32:00,1.87632,1.87634,1.876,1.87608,104300001.0
2005-02-16 17:33:00,1.87601,1.87601,1.87549,1.87551,49899999.0
2005-02-16 17:34:00,1.87558,1.87565,1.87545,1.87545,83000000.0
2005-02-16 17:35:00,1.87543,1.87601,1.87537,1.87592,20300000.0
2005-02-16 17:36:00,1.8759,1.87605,1.87566,1.87574,47700000.0
2005-02-16 17:37:00,1.87547,1.87547,1.87517,1.87521,69400000.0
2005-02-16 17:38:00,1.87538,1.87567,1.87531,1.87541,122799998.0
2005-02-16 17:39:00,1.8756,1.87592,1.87552,1.87583,70100001.0
2005-02-16 17:40:00,1.87603,1.8762,1.87581,1.87581,21200000.0
2005-02-16 17:41:00,1.8759,1.87591,1.87551,1.87579,55800000.0
2005-02-16 17:42:00,1.87598,1.87612,1.87579,1.87606,53900000.0
2005-02-16 17:43:00,1.87632,1.87639,1.87615,1.87631,85300000.0
2005-02-16 17:44:00,1.87648,1.87669,1.8763,1.8766,64700000.0
2005-02-16 17:45:00,1.87658,1.87658,1.87608,1.87614,54400000.0
2005-02-16 17:46:00,1.87618,1.87631,1.87602,1.87612,54999999.0
2005-02-16 17:47:00,1.87658,1.87677,1.87649,1.87677,69899997.0
2005-02-16 17:48:00,1.87716,1.87744,1.8771,1.8771,160400000.0
2005-02-16 17:49:00,1.87733,1.87749,1.8771,1.87749,50099999.0
2005-02-16 17:50:00,1.87755,1.87765,1.87752,1.87762,31299999.0
2005-02-16 17:51:00,1.87787,1.878,1.87766,1.87771,102600001.0
2005-02-16 17:52:00,1.87782,1.87784,1.87737,1.87737,40900000.0
2005-02-16 17:53:00,1.87717,1.87717,1.87686,1.87686,52600000.0
2005-02-16 17:54:00,1.8768,1.87696,1.87669,1.87693,67899999.0
2005-02-16 17:55:00,1.87698,1.87699,1.87687,1.87699,43900000.0
2005-02-16 17:56:00,1.8771,1.87729,1.87705,1.87729,73300000.0
2005-02-16 17:57:00,1.87745,1.8778,1.87745,1.87764,82300000.0
2005-02-16 17:58:00,1.87765,1.87835,1.87762,1.8783,85000000.0
2005-02-16 17:59:00,1.87842,1.87845,1.87821,1.8784,56100001.0
2005-02-16 18:00:00,1.87835,1.87865,1.87831,1.8784,96600003.0
2005-02-16 18:01:00,1.87845,1.87845,1.8781,1.87819,830299994.0
2005-02-16 18:02:00,1.87811,1.87817,1.8777,1.8777,1101650004.0
2005-02-16 18:03:00,1.87775,1.87786,1.87755,1.87759,1162500003.0
2005-02-16 18:04:00,1.87774,1.87783,1.87739,1.87783,844600003.0
2005-02-16 18:05:00,1.87795,1.87814,1.87789,1.87791,1340599994.0
2005-02-16 18:06:00,1.87782,1.87809,1.87778,1.87804,995100000.0
2005-02-16 18:07:00,1.87815,1.87822,1.87791,1.87798,1038700000.0
2005-02-16 18:08:00,1.87786,1.87797,1.87765,1.8777,1409400001.0
2005-02-16 18:09:00,1.87775,1.87784,1.87732,1.87755,501399999.0
2005-02-16 18:10:00,1.87785,1.87831,1.87769,1.87785,775599998.0
2005-02-16 18:11:00,1.87803,1.87834,1.87799,1.87809,559800003.0
2005-02-16 18:12:00,1.87818,1.87818,1.87741,1.87741,704499995.0
2005-02-16 18:13:00,1.87735,1.87744,1.87717,1.87736,563700004.0
2005-02-16 18:14:00,1.87755,1.87808,1.8774,1.87807,690499999.0
2005-02-16 18:15:00,1.87821,1.87826,1.87749,1.87776,843999998.0
2005-02-16 18:16:00,1.87785,1.878,1.87768,1.87769,860300000.0
2005-02-16 18:17:00,1.87789,1.878,1.87766,1.87766,563800001.0
2005-02-16 18:18:00,1.87765,1.87765,1.87744,1.87748,731000000.0
2005-02-16 18:19:00,1.87761,1.87761,1.87736,1.87738,622399997.0
2005-02-16 18:20:00,1.8776,1.87776,1.87736,1.87748,344200001.0
2005-02-16 18:21:00,1.87743,1.87746,1.87723,1.87726,797100006.0
2005-02-16 18:22:00,1.87754,1.87769,1.87735,1.87757,588099997.0
2005-02-16 18:23:00,1.87758,1.87772,1.87749,1.87749,762000001.0
2005-02-16 18:24:00,1.8774,1.87755,1.87695,1.87714,813969997.0
2005-02-16 18:25:00,1.8773,1.8776,1.87688,1.87688,614899997.0
2005-02-16 18:26:00,1.877,1.87703,1.87669,1.87695,555000003.0
2005-02-16 18:27:00,1.87704,1.87713,1.87693,1.87705,763299999.0
2005-02-16 18:28:00,1.8769,1.87702,1.87678,1.87678,450500000.0
2005-02-16 18:29:00,1.87684,1.87709,1.87683,1.87687,839100004.0
2005-02-16 18:30:00,1.8769,1.8769,1.87633,1.87633,850649997.0
2005-02-16 18:31:00,1.87635,1.87664,1.87634,1.87634,450900002.0
2005-02-16 18:32:00,1.87648,1.87657,1.87634,1.8764,322999999.0
2005-02-16 18:33:00,1.87653,1.87681,1.87649,1.87675,579600000.0
2005-02-16 18:34:00,1.87685,1.87688,1.87665,1.8767,704300001.0
2005-02-16 18:35:00,1.87672,1.87672,1.87641,1.87664,325800001.0
2005-02-16 18:36:00,1.8769,1.87706,1.87682,1.87693,133499997.0
2005-02-16 18:37:00,1.87695,1.87698,1.87636,1.87636,106150001.0
2005-02-16 18:38:00,1.8765,1.87702,1.87636,1.877,169650001.0
2005-02-16 18:39:00,1.87722,1.87756,1.87713,1.87753,306900004.0
2005-02-16 18:40:00,1.87758,1.87795,1.87743,1.87755,396499997.0
2005-02-16 18:41:00,1.87777,1.87777,1.87706,1.87711,316699997.0
2005-02-16 18:42:00,1.8771,1.8771,1.87645,1.87645,105600000.0
2005-02-16 18:43:00,1.87662,1.87686,1.87628,1.87683,116000001.0
2005-02-16 18:44:00,1.87686,1.87707,1.87681,1.87681,399099998.0
2005-02-16 18:45:00,1.87688,1.87707,1.87678,1.87699,131400000.0
2005-02-16 18:46:00,1.87695,1.87698,1.87682,1.87682,138400001.0
2005-02-16 18:47:00,1.87675,1.87678,1.87662,1.87662,277100005.0
2005-02-16 18:48:00,1.87665,1.87683,1.87662,1.8767,468899999.0
2005-02-16 18:49:00,1.87669,1.87683,1.87667,1.87675,146900000.0
2005-02-16 18:50:00,1.87692,1.87709,1.87686,1.87695,265600002.0
2005-02-16 18:51:00,1.87711,1.87737,1.87705,1.87733,569499999.0
2005-02-16 18:52:00,1.87748,1.87763,1.87738,1.87759,420500001.0
2005-02-16 18:53:00,1.87759,1.87778,1.87745,1.87745,584700001.0
2005-02-16 18:54:00,1.8776,1.87776,1.87745,1.87745,240800001.0
2005-02-16 18:55:00,1.87745,1.87748,1.87697,1.87737,868400003.0
2005-02-16 18:56:00,1.87753,1.87753,1.877,1.87735,288799996.0
2005-02-16 18:57:00,1.87725,1.87734,1.87697,1.87724,371649999.0
2005-02-16 18:58:00,1.87735,1.87756,1.87735,1.87739,615899997.0
2005-02-16 18:59:00,1.8775,1.87759,1.87725,1.87732,464200004.0
2005-02-16 19:00:00,1.87743,1.87764,1.87743,1.8775,205199999.0
2005-02-16 19:01:00,1.87757,1.87759,1.8774,1.87748,101499998.0
2005-02-16 19:02:00,1.87744,1.87754,1.87712,1.87712,327300001.0
2005-02-16 19:03:00,1.87716,1.87716,1.87691,1.87691,515200000.0
2005-02-16 19:04:00,1.87697,1.87724,1.87683,1.87724,370750000.0
2005-02-16 19:05:00,1.87736,1.87768,1.87732,1.87765,162599998.0
2005-02-16 19:06:00,1.87769,1.8778,1.87755,1.87772,600599999.0
2005-02-16 19:07:00,1.87757,1.87781,1.87516,1.87781,318546995.0
2005-02-16 19:08:00,1.8778,1.87845,1.8778,1.87836,410800000.0
2005-02-16 19:09:00,1.87845,1.87859,1.87817,1.87817,317200002.0
2005-02-16 19:10:00,1.8782,1.8782,1.87787,1.87797,427100000.0
2005-02-16 19:11:00,1.87781,1.878,1.87772,1.87788,98800001.0
2005-02-16 19:12:00,1.87776,1.87783,1.8774,1.8776,150249999.0
2005-02-16 19:13:00,1.87764,1.87771,1.87743,1.87755,458400001.0
2005-02-16 19:14:00,1.87751,1.8777,1.87751,1.87757,286400001.0
2005-02-16 19:15:00,1.87752,1.87763,1.87727,1.87727,349300000.0
2005-02-16 19:16:00,1.87723,1.87743,1.87723,1.87739,147899998.0
2005-02-16 19:17:00,1.87746,1.87771,1.87746,1.87771,256400001.0
2005-02-16 19:18:00,1.87774,1.87782,1.87758,1.87782,311700001.0
2005-02-16 19:19:00,1.87768,1.87775,1.87762,1.87774,362999999.0
2005-02-16 19:20:00,1.8777,1.8777,1.87757,1.87761,349399996.0
2005-02-16 19:21:00,1.87777,1.87875,1.87747,1.87868,355900003.0
2005-02-16 19:22:00,1.87868,1.87868,1.87752,1.87765,233300000.0
2005-02-16 19:23:00,1.87751,1.87751,1.87712,1.87729,395100001.0
2005-02-16 19:24:00,1.87727,1.8773,1.87714,1.87725,152300000.0
2005-02-16 19:25:00,1.87721,1.87721,1.87663,1.87691,111200000.0
2005-02-16 19:26:00,1.87696,1.87735,1.87663,1.87735,275799999.0
2005-02-16 19:27:00,1.8775,1.87768,1.87736,1.87757,558200002.0
2005-02-16 19:28:00,1.87761,1.87761,1.87662,1.87662,421699996.0
2005-02-16 19:29:00,1.87657,1.8768,1.87644,1.87669,328599996.0
2005-02-16 19:30:00,1.87673,1.87697,1.87657,1.8769,503299998.0
2005-02-16 19:31:00,1.87686,1.87692,1.87669,1.87676,278399999.0
2005-02-16 19:32:00,1.87675,1.87687,1.87653,1.87653,374500002.0
2005-02-16 19:33:00,1.87675,1.87702,1.8767,1.87702,236600002.0
2005-02-16 19:34:00,1.87713,1.87713,1.87698,1.87701,145200001.0
2005-02-16 19:35:00,1.877,1.87719,1.87698,1.87698,328699999.0
2005-02-16 19:36:00,1.8769,1.8769,1.87657,1.87668,437300004.0
2005-02-16 19:37:00,1.87683,1.87706,1.87675,1.87675,251199999.0
2005-02-16 19:38:00,1.87669,1.87695,1.87667,1.87682,47600001.0
2005-02-16 19:39:00,1.87694,1.8772,1.87683,1.8772,184300000.0
2005-02-16 19:40:00,1.87724,1.87771,1.87722,1.8775,288999999.0
2005-02-16 19:41:00,1.87758,1.87761,1.87742,1.87742,438200000.0
2005-02-16 19:42:00,1.8775,1.87755,1.87744,1.87748,261700002.0
2005-02-16 19:43:00,1.87747,1.87761,1.87746,1.87757,141700001.0
2005-02-16 19:44:00,1.8775,1.87761,1.87747,1.87751,434200001.0
2005-02-16 19:45:00,1.87766,1.87766,1.87747,1.87757,173099997.0
2005-02-16 19:46:00,1.87762,1.87762,1.8775,1.87751,250800000.0
2005-02-16 19:47:00,1.87756,1.87756,1.87742,1.87756,130200000.0
2005-02-16 19:48:00,1.8776,1.87765,1.87757,1.8776,145300000.0
2005-02-16 19:49:00,1.87765,1.87765,1.87757,1.87765,308999998.0
2005-02-16 19:50:00,1.87767,1.87773,1.87762,1.87762,359600001.0
2005-02-16 19:51:00,1.87778,1.87847,1.87778,1.87832,283100000.0
2005-02-16 19:52:00,1.87846,1.87865,1.87832,1.87858,121900001.0
2005-02-16 19:53:00,1.87881,1.87886,1.87863,1.87873,101299999.0
2005-02-16 19:54:00,1.87913,1.87964,1.87885,1.87947,192799999.0
2005-02-16 19:55:00,1.87965,1.88047,1.87965,1.88047,69200000.0
2005-02-16 19:56:00,1.88059,1.88072,1.88048,1.88065,243999999.0
2005-02-16 19:57:00,1.88076,1.88077,1.88052,1.8806,472550000.0
2005-02-16 19:58:00,1.88085,1.88147,1.88048,1.88112,312200000.0
2005-02-16 19:59:00,1.88105,1.88117,1.88054,1.88058,371799994.0
2005-02-16 20:00:00,1.88047,1.88058,1.88037,1.88055,212900000.0
2005-02-16 20:01:00,1.88058,1.88058,1.87952,1.87952,158800001.0
2005-02-16 20:02:00,1.88002,1.88002,1.87985,1.87997,168500001.0
2005-02-16 20:03:00,1.88007,1.88013,1.87984,1.88006,91500000.0
2005-02-16 20:04:00,1.88014,1.88035,1.88014,1.88024,260199998.0
2005-02-16 20:05:00,1.88036,1.88054,1.8803,1.88042,229100001.0
2005-02-16 20:06:00,1.88053,1.8807,1.8804,1.88059,171599999.0
2005-02-16 20:07:00,1.88077,1.88098,1.88061,1.88098,146200002.0
2005-02-16 20:08:00,1.88111,1.88111,1.8809,1.88097,352000000.0
2005-02-16 20:09:00,1.88095,1.88099,1.88087,1.88092,92000000.0
2005-02-16 20:10:00,1.88098,1.88098,1.88049,1.88066,95500001.0
2005-02-16 20:11:00,1.88075,1.88096,1.8806,1.88096,69699997.0
2005-02-16 20:12:00,1.88108,1.88208,1.88108,1.88197,452400002.0
2005-02-16 20:13:00,1.8821,1.88249,1.88207,1.88225,186999999.0
2005-02-16 20:14:00,1.88227,1.88303,1.88196,1.88288,136800001.0
2005-02-16 20:15:00,1.88315,1.88315,1.88265,1.88266,380100002.0
2005-02-16 20:16:00,1.88253,1.88261,1.88239,1.88248,150700000.0
2005-02-16 20:17:00,1.8824,1.88269,1.88224,1.88256,43100001.0
2005-02-16 20:18:00,1.88283,1.88283,1.88217,1.88217,242500002.0
2005-02-16 20:19:00,1.88229,1.88266,1.87632,1.88185,189899998.0
2005-02-16 20:20:00,1.88257,1.88258,1.88202,1.8822,241499998.0
2005-02-16 20:21:00,1.88232,1.88253,1.8822,1.88246,135099999.0
2005-02-16 20:22:00,1.88253,1.88253,1.88225,1.88225,155400003.0
2005-02-16 20:23:00,1.88232,1.88249,1.88228,1.88236,265600000.0
2005-02-16 20:24:00,1.88252,1.88278,1.88243,1.88276,115399998.0
2005-02-16 20:25:00,1.88282,1.883,1.8828,1.88287,471450005.0
2005-02-16 20:26:00,1.88296,1.88296,1.88265,1.88278,471599999.0
2005-02-16 20:27:00,1.88312,1.88335,1.88279,1.88324,235599999.0
2005-02-16 20:28:00,1.88347,1.88347,1.88306,1.88327,323299997.0
2005-02-16 20:29:00,1.88313,1.8836,1.88213,1.8832,218199999.0
2005-02-16 20:30:00,1.88354,1.88404,1.8833,1.88388,782400005.0
2005-02-16 20:31:00,1.88387,1.88507,1.88387,1.88493,564399998.0
2005-02-16 20:32:00,1.88496,1.88496,1.88464,1.88464,812899998.0
2005-02-16 20:33:00,1.88468,1.88472,1.88454,1.88468,254699998.0
2005-02-16 20:34:00,1.88475,1.88502,1.8831,1.8831,78700000.0
2005-02-16 20:35:00,1.88327,1.88555,1.88327,1.88548,66899999.0
2005-02-16 20:36:00,1.88594,1.88662,1.88572,1.88658,246200001.0
2005-02-16 20:37:00,1.88625,1.88702,1.88402,1.88685,227099999.0
2005-02-16 20:38:00,1.88701,1.88735,1.88698,1.88711,281849998.0
2005-02-16 20:39:00,1.8873,1.8873,1.88675,1.88692,214300000.0
2005-02-16 20:40:00,1.88672,1.88685,1.88626,1.88644,122600000.0
2005-02-16 20:41:00,1.8864,1.88677,1.88631,1.88672,224599997.0
2005-02-16 20:42:00,1.88652,1.88652,1.88625,1.88627,36900000.0
2005-02-16 20:43:00,1.88644,1.88655,1.88628,1.88633,211799997.0
2005-02-16 20:44:00,1.8863,1.88637,1.88625,1.88628,406750002.0
2005-02-16 20:45:00,1.88643,1.88643,1.88627,1.88627,115200000.0
2005-02-16 20:46:00,1.88635,1.88643,1.88629,1.88635,170800000.0
2005-02-16 20:47:00,1.88631,1.88637,1.88623,1.88628,405099999.0
2005-02-16 20:48:00,1.8862,1.8862,1.88599,1.88599,175500002.0
2005-02-16 20:49:00,1.88605,1.8863,1.88592,1.8863,74199999.0
2005-02-16 20:50:00,1.88604,1.88614,1.88601,1.88607,341749999.0
2005-02-16 20:51:00,1.88608,1.88614,1.88602,1.8861,254100001.0
2005-02-16 20:52:00,1.88606,1.88615,1.88606,1.88609,186200000.0
2005-02-16 20:53:00,1.88608,1.88623,1.88596,1.88616,686999990.0
2005-02-16 20:54:00,1.88637,1.88645,1.88607,1.88619,301399998.0
2005-02-16 20:55:00,1.88619,1.88652,1.8861,1.8864,272899997.0
2005-02-16 20:56:00,1.88644,1.88719,1.88644,1.88698,438000001.0
2005-02-16 20:57:00,1.88691,1.88704,1.88647,1.88647,669799996.0
2005-02-16 20:58:00,1.8865,1.88657,1.88638,1.8865,173500001.0
2005-02-16 20:59:00,1.88649,1.88665,1.88644,1.88653,692499996.0
2005-02-16 21:00:00,1.88655,1.88663,1.88646,1.88648,493299998.0
2005-02-16 21:01:00,1.88642,1.8866,1.88641,1.8865,330600003.0
2005-02-16 21:02:00,1.88649,1.88653,1.88639,1.88653,202099999.0
2005-02-16 21:03:00,1.88661,1.88667,1.88653,1.8866,206599996.0
2005-02-16 21:04:00,1.88659,1.8866,1.88644,1.88644,283299997.0
2005-02-16 21:05:00,1.88645,1.88668,1.88645,1.88652,228800003.0
2005-02-16 21:06:00,1.8864,1.8864,1.88597,1.88604,242100000.0
2005-02-16 21:07:00,1.886,1.88621,1.88594,1.88621,112000000.0
2005-02-16 21:08:00,1.88615,1.88615,1.88596,1.88601,71000000.0
2005-02-16 21:09:00,1.88604,1.88612,1.88594,1.88594,94900001.0
2005-02-16 21:10:00,1.88597,1.88612,1.88597,1.88597,111700000.0
2005-02-16 21:11:00,1.88589,1.88603,1.88577,1.88577,97200001.0
2005-02-16 21:12:00,1.88581,1.88581,1.88568,1.88575,93000001.0
2005-02-16 21:13:00,1.8858,1.88592,1.88575,1.88578,196299999.0
2005-02-16 21:14:00,1.88577,1.88579,1.88561,1.88561,310899999.0
2005-02-16 21:15:00,1.88569,1.88581,1.88566,1.88573,306600003.0
2005-02-16 21:16:00,1.88577,1.88583,1.88564,1.88564,66000001.0
2005-02-16 21:17:00,1.88562,1.8857,1.88558,1.88566,160699999.0
2005-02-16 21:18:00,1.8858,1.88593,1.88574,1.88588,72299998.0
2005-02-16 21:19:00,1.88599,1.88599,1.88564,1.88567,74800000.0
2005-02-16 21:20:00,1.88575,1.88585,1.88565,1.88582,303200004.0
2005-02-16 21:21:00,1.8859,1.8859,1.88578,1.88578,164399998.0
2005-02-16 21:22:00,1.88577,1.88593,1.88572,1.88572,259799997.0
2005-02-16 21:23:00,1.88574,1.88595,1.88574,1.88595,81299999.0
2005-02-16 21:24:00,1.88592,1.88599,1.8859,1.88591,201799999.0
2005-02-16 21:25:00,1.8859,1.8859,1.88585,1.88588,205399999.0
2005-02-16 21:26:00,1.88588,1.88588,1.88583,1.88583,47000002.0
2005-02-16 21:27:00,1.88581,1.88591,1.88581,1.88588,162100001.0
2005-02-16 21:28:00,1.88589,1.88597,1.88586,1.88589,283300002.0
2005-02-16 21:29:00,1.886,1.88601,1.88594,1.88594,58800001.0
2005-02-16 21:30:00,1.88592,1.88598,1.88584,1.88596,40300000.0
2005-02-16 21:31:00,1.88599,1.88621,1.88599,1.88616,60500000.0
2005-02-16 21:32:00,1.88625,1.8863,1.88609,1.88614,220299999.0
2005-02-16 21:33:00,1.88623,1.88623,1.88611,1.88614,333599997.0
2005-02-16 21:34:00,1.88621,1.88635,1.88617,1.88617,197100000.0
2005-02-16 21:35:00,1.88625,1.8863,1.88604,1.88604,41000000.0
2005-02-16 21:36:00,1.88617,1.88622,1.88602,1.88602,133600000.0
2005-02-16 21:37:00,1.88618,1.88656,1.88609,1.88609,143600001.0
2005-02-16 21:38:00,1.88605,1.88649,1.88605,1.88631,153400001.0
2005-02-16 21:39:00,1.88649,1.88649,1.88613,1.88615,33400000.0
2005-02-16 21:40:00,1.88613,1.88614,1.88602,1.88602,180599999.0
2005-02-16 21:41:00,1.88617,1.88619,1.88597,1.88597,131200000.0
2005-02-16 21:42:00,1.88618,1.88618,1.88574,1.88597,74300000.0
2005-02-16 21:43:00,1.88597,1.88597,1.88556,1.8858,82000001.0
2005-02-16 21:44:00,1.88577,1.8859,1.88575,1.88575,71799999.0
2005-02-16 21:45:00,1.88574,1.88587,1.88574,1.88584,51600000.0
2005-02-16 21:46:00,1.88595,1.886,1.88588,1.88593,86200002.0
2005-02-16 21:47:00,1.88605,1.88613,1.88598,1.88601,219599999.0
2005-02-16 21:48:00,1.88598,1.88614,1.88587,1.88614,131300001.0
2005-02-16 21:49:00,1.88612,1.88612,1.88599,1.88608,68600000.0
2005-02-16 21:50:00,1.88606,1.88606,1.88597,1.88597,11100000.0
2005-02-16 21:51:00,1.88597,1.88612,1.88597,1.88597,213100004.0
2005-02-16 21:52:00,1.88606,1.88606,1.88587,1.88587,89199999.0
2005-02-16 21:53:00,1.88587,1.88592,1.88582,1.88582,48600000.0
2005-02-16 21:54:00,1.88587,1.88602,1.88585,1.88585,89700001.0
2005-02-16 21:55:00,1.88586,1.88586,1.88572,1.8858,170900000.0
2005-02-16 21:56:00,1.88581,1.88592,1.88581,1.88585,79600002.0
2005-02-16 21:57:00,1.88587,1.88593,1.88582,1.88582,89199999.0
2005-02-16 21:58:00,1.88575,1.88575,1.88562,1.8857,74100000.0
2005-02-16 21:59:00,1.88576,1.88578,1.88563,1.88565,426899999.0
2005-02-16 22:00:00,1.88578,1.8858,1.88564,1.8857,210499997.0
2005-02-16 22:01:00,1.88574,1.8858,1.88563,1.88568,117000001.0
2005-02-16 22:02:00,1.88576,1.88576,1.88557,1.8856,183200000.0
2005-02-16 22:03:00,1.88557,1.88557,1.88543,1.88543,89800000.0
2005-02-16 22:04:00,1.88547,1.88558,1.88544,1.88548,406299997.0
2005-02-16 22:05:00,1.88572,1.88583,1.88555,1.88555,154800000.0
2005-02-16 22:06:00,1.88565,1.88575,1.88557,1.88563,80700002.0
2005-02-16 22:07:00,1.88562,1.88562,1.8855,1.8855,73100000.0
2005-02-16 22:08:00,1.88551,1.88555,1.88533,1.88533,109099998.0
2005-02-16 22:09:00,1.88507,1.88536,1.88503,1.88507,57800001.0
2005-02-16 22:10:00,1.88512,1.88514,1.88494,1.88494,93599999.0
2005-02-16 22:11:00,1.88502,1.88511,1.88502,1.88504,49200001.0
2005-02-16 22:12:00,1.88503,1.88516,1.885,1.88501,232600000.0
2005-02-16 22:13:00,1.88504,1.88518,1.88504,1.88518,83499999.0
2005-02-16 22:14:00,1.8852,1.8852,1.8852,1.8852,9000000.0
2005-02-16 22:15:00,1.88522,1.88522,1.88498,1.88505,173700000.0
2005-02-16 22:16:00,1.88505,1.88521,1.88504,1.8851,294700000.0
2005-02-16 22:17:00,1.88513,1.88518,1.88507,1.88518,35800000.0
2005-02-16 22:18:00,1.88512,1.88512,1.88494,1.88502,69300000.0
2005-02-16 22:19:00,1.88505,1.8851,1.88505,1.8851,43499999.0
2005-02-16 22:20:00,1.88509,1.88512,1.88498,1.88498,78500000.0
2005-02-16 22:21:00,1.88508,1.88508,1.88495,1.88496,96369998.0
2005-02-16 22:22:00,1.88495,1.88505,1.88495,1.88495,90700000.0
2005-02-16 22:23:00,1.88491,1.885,1.88479,1.88479,180599998.0
2005-02-16 22:24:00,1.88489,1.88498,1.88487,1.88488,57900000.0
2005-02-16 22:25:00,1.8849,1.885,1.8849,1.88491,87900001.0
2005-02-16 22:26:00,1.88494,1.88506,1.88494,1.88506,34400000.0
2005-02-16 22:27:00,1.88507,1.88525,1.88507,1.88507,87799998.0
2005-02-16 22:28:00,1.88512,1.88512,1.88497,1.88501,47800000.0
2005-02-16 22:29:00,1.88503,1.88517,1.88502,1.88514,195099999.0
2005-02-16 22:30:00,1.88524,1.88524,1.88507,1.88507,104600001.0
2005-02-16 22:31:00,1.88513,1.88513,1.88507,1.88507,99299998.0
2005-02-16 22:32:00,1.88508,1.88527,1.88507,1.88507,199599997.0
2005-02-16 22:33:00,1.88503,1.88504,1.88497,1.88497,103300000.0
2005-02-16 22:34:00,1.88486,1.88486,1.88438,1.88438,104146994.0
2005-02-16 22:35:00,1.88447,1.88457,1.88447,1.8845,85600000.0
2005-02-16 22:36:00,1.88463,1.88465,1.88455,1.8846,48200000.0
2005-02-16 22:37:00,1.88473,1.88473,1.88452,1.88459,144700002.0
2005-02-16 22:38:00,1.88467,1.88471,1.88459,1.88463,72700000.0
2005-02-16 22:39:00,1.88474,1.88484,1.88474,1.88474,28400000.0
2005-02-16 22:40:00,1.88475,1.8848,1.88455,1.88466,53199999.0
2005-02-16 22:41:00,1.88452,1.88467,1.88452,1.8846,97100001.0
2005-02-16 22:42:00,1.8846,1.8846,1.88362,1.8839,64000000.0
2005-02-16 22:43:00,1.88392,1.884,1.88391,1.88391,91700000.0
2005-02-16 22:44:00,1.88388,1.88396,1.88366,1.88366,185500001.0
2005-02-16 22:45:00,1.88359,1.88368,1.88334,1.88345,53500000.0
2005-02-16 22:46:00,1.88363,1.88372,1.88347,1.88354,56200001.0
2005-02-16 22:47:00,1.88358,1.88359,1.88344,1.8835,71900001.0
2005-02-16 22:48:00,1.88353,1.88359,1.88343,1.88343,65600000.0
2005-02-16 22:49:00,1.88347,1.88353,1.88339,1.88343,70300000.0
2005-02-16 22:50:00,1.88352,1.88377,1.88352,1.88363,21600000.0
2005-02-16 22:51:00,1.88356,1.88376,1.88356,1.88364,42300000.0
2005-02-16 22:52:00,1.88362,1.88362,1.88362,1.88362,20300000.0
2005-02-16 22:53:00,1.88373,1.88387,1.88365,1.88385,50900001.0
2005-02-16 22:54:00,1.88398,1.88401,1.88388,1.88388,53500001.0
2005-02-16 22:55:00,1.88401,1.88421,1.88397,1.88408,81600000.0
2005-02-16 22:56:00,1.8841,1.8844,1.8841,1.88418,82899999.0
2005-02-16 22:57:00,1.88415,1.88438,1.88415,1.88436,48500000.0
2005-02-16 22:58:00,1.8843,1.88443,1.8843,1.8844,97100000.0
2005-02-16 22:59:00,1.88439,1.88455,1.88439,1.88445,121500001.0
2005-02-16 23:00:00,1.88427,1.88428,1.88409,1.88417,20200000.0
2005-02-16 23:01:00,1.8845,1.88453,1.88435,1.88445,40800000.0
2005-02-16 23:02:00,1.88435,1.88446,1.88432,1.88432,60399998.0
2005-02-16 23:03:00,1.88418,1.8843,1.88416,1.88422,63399999.0
2005-02-16 23:04:00,1.8842,1.88425,1.88413,1.88423,17800000.0
2005-02-16 23:05:00,1.88422,1.88424,1.88389,1.88393,65100000.0
2005-02-16 23:06:00,1.88395,1.88396,1.88379,1.88388,77200001.0
2005-02-16 23:07:00,1.88382,1.88394,1.88382,1.88394,40599999.0
2005-02-16 23:08:00,1.88398,1.8841,1.88397,1.88397,16400000.0
2005-02-16 23:09:00,1.88401,1.88426,1.88401,1.88407,66200000.0
2005-02-16 23:10:00,1.88423,1.88423,1.88422,1.88422,6200000.0
2005-02-16 23:11:00,1.88447,1.88463,1.88432,1.88432,35599999.0
2005-02-16 23:12:00,1.88464,1.88475,1.88445,1.88447,46500000.0
2005-02-16 23:13:00,1.88465,1.88472,1.88453,1.88453,80499998.0
2005-02-16 23:14:00,1.88444,1.88474,1.88444,1.88459,121700001.0
2005-02-16 23:15:00,1.88464,1.88471,1.88454,1.88459,41000000.0
2005-02-16 23:16:00,1.8847,1.88495,1.8847,1.88485,33300001.0
2005-02-16 23:17:00,1.8847,1.88492,1.8847,1.8848,42700000.0
2005-02-16 23:18:00,1.885,1.88505,1.88472,1.88488,70499999.0
2005-02-16 23:19:00,1.88477,1.88489,1.88471,1.8848,45400001.0
2005-02-16 23:20:00,1.88519,1.88519,1.88497,1.88497,59200000.0
2005-02-16 23:21:00,1.88498,1.88523,1.88498,1.88508,47000000.0
2005-02-16 23:22:00,1.88515,1.8853,1.88509,1.88512,35900000.0
2005-02-16 23:23:00,1.88498,1.88505,1.88495,1.88505,80199999.0
2005-02-16 23:24:00,1.8851,1.88516,1.88502,1.88502,48300000.0
2005-02-16 23:25:00,1.88495,1.88497,1.88495,1.88497,17099999.0
2005-02-16 23:26:00,1.88498,1.88522,1.88496,1.8851,109199999.0
2005-02-16 23:27:00,1.88515,1.88515,1.88503,1.88504,47700000.0
2005-02-16 23:28:00,1.88513,1.88513,1.88507,1.88507,2900000.0
2005-02-16 23:29:00,1.88507,1.88523,1.88497,1.88497,47600000.0
2005-02-16 23:30:00,1.88509,1.88509,1.88497,1.88501,33200000.0
2005-02-16 23:31:00,1.88514,1.88519,1.88501,1.88501,78000000.0
2005-02-16 23:32:00,1.88495,1.88508,1.88479,1.88484,68800000.0
2005-02-16 23:33:00,1.88498,1.88506,1.88496,1.88503,105100000.0
2005-02-16 23:34:00,1.88506,1.88506,1.88492,1.88492,58800001.0
2005-02-16 23:35:00,1.88485,1.88497,1.88485,1.88497,2400000.0
2005-02-16 23:36:00,1.885,1.885,1.88465,1.88469,78999998.0
2005-02-16 23:37:00,1.88487,1.88487,1.88472,1.88472,17500000.0
2005-02-16 23:38:00,1.88475,1.88475,1.88459,1.88465,50699998.0
2005-02-16 23:39:00,1.88465,1.88478,1.88465,1.88467,48700000.0
2005-02-16 23:40:00,1.8847,1.8847,1.88459,1.8846,26400000.0
2005-02-16 23:41:00,1.88448,1.88448,1.88448,1.88448,6800000.0
2005-02-16 23:42:00,1.88454,1.88459,1.88434,1.8845,100000000.0
2005-02-16 23:43:00,1.88446,1.88446,1.8841,1.8841,58699999.0
2005-02-16 23:44:00,1.88398,1.88406,1.88394,1.88406,67599999.0
2005-02-16 23:45:00,1.88413,1.88434,1.88399,1.88415,56199999.0
2005-02-16 23:46:00,1.88367,1.88417,1.88367,1.88417,63799999.0
2005-02-16 23:47:00,1.88426,1.88442,1.88426,1.88433,41200000.0
2005-02-16 23:48:00,1.88441,1.88446,1.88429,1.88436,58700000.0
2005-02-16 23:49:00,1.8844,1.88445,1.8842,1.88426,87000000.0
2005-02-16 23:50:00,1.88444,1.88455,1.88444,1.88446,33400000.0
2005-02-16 23:51:00,1.88434,1.88434,1.88433,1.88433,38500000.0
2005-02-16 23:52:00,1.8845,1.88474,1.8845,1.8847,53800000.0
2005-02-16 23:53:00,1.88467,1.88492,1.88467,1.88489,50600000.0
2005-02-16 23:54:00,1.88494,1.88507,1.88486,1.88486,66899998.0
2005-02-16 23:55:00,1.88497,1.88497,1.88477,1.88477,11700000.0
2005-02-16 23:56:00,1.8846,1.88465,1.8846,1.88465,13200000.0
2005-02-16 23:57:00,1.8846,1.8846,1.8846,1.8846,19800000.0
2005-02-16 23:58:00,1.88468,1.88473,1.88468,1.88469,39500000.0
2005-02-16 23:59:00,1.88497,1.88497,1.88484,1.88491,41300000.0
2005-02-17 00:00:00,1.88503,1.88505,1.88503,1.88505,27300000.0
2005-02-17 00:01:00,1.88472,1.88472,1.8843,1.88453,84000001.0
2005-02-17 00:02:00,1.8849,1.8849,1.88464,1.8847,80100000.0
2005-02-17 00:03:00,1.88458,1.88482,1.8845,1.88453,40800000.0
2005-02-17 00:04:00,1.88477,1.885,1.88477,1.88482,114199996.0
2005-02-17 00:05:00,1.88485,1.88493,1.88463,1.8848,78500002.0
2005-02-17 00:06:00,1.88485,1.88527,1.88485,1.88521,47000000.0
2005-02-17 00:07:00,1.88499,1.88514,1.88493,1.88499,44400001.0
2005-02-17 00:08:00,1.88505,1.88513,1.88497,1.8851,78499998.0
2005-02-17 00:09:00,1.88527,1.88527,1.88505,1.88505,71399999.0
2005-02-17 00:10:00,1.88524,1.88524,1.8848,1.8848,50799999.0
2005-02-17 00:11:00,1.88482,1.88516,1.88482,1.88516,55799999.0
2005-02-17 00:12:00,1.88498,1.88505,1.88483,1.88483,50800000.0
2005-02-17 00:13:00,1.88469,1.88486,1.88462,1.88467,35100000.0
2005-02-17 00:14:00,1.88482,1.88486,1.88471,1.88478,46300000.0
2005-02-17 00:15:00,1.88485,1.88496,1.88474,1.88478,34400000.0
2005-02-17 00:16:00,1.88457,1.88457,1.88443,1.88445,17200000.0
2005-02-17 00:17:00,1.88498,1.88509,1.88475,1.88475,53200000.0
2005-02-17 00:18:00,1.88454,1.88486,1.88454,1.88473,53100001.0
2005-02-17 00:19:00,1.88485,1.88485,1.88475,1.8848,29500000.0
2005-02-17 00:20:00,1.88478,1.88513,1.88471,1.88513,44300001.0
2005-02-17 00:21:00,1.88516,1.88531,1.88516,1.88524,20900000.0
2005-02-17 00:22:00,1.8853,1.88536,1.88525,1.88535,52100000.0
2005-02-17 00:23:00,1.8853,1.8854,1.88522,1.88529,83800000.0
2005-02-17 00:24:00,1.88524,1.88538,1.88517,1.88517,42500000.0
2005-02-17 00:25:00,1.88499,1.88513,1.88492,1.88492,22799999.0
2005-02-17 00:26:00,1.88512,1.88515,1.8846,1.8846,73800001.0
2005-02-17 00:27:00,1.88482,1.88515,1.88482,1.8851,43000000.0
2005-02-17 00:28:00,1.88502,1.88502,1.88482,1.8849,48400000.0
2005-02-17 00:29:00,1.88491,1.88534,1.88491,1.885,119100002.0
2005-02-17 00:30:00,1.8851,1.88541,1.8851,1.88519,70100001.0
2005-02-17 00:31:00,1.88532,1.88532,1.88518,1.88518,4900000.0
2005-02-17 00:32:00,1.8852,1.88525,1.8852,1.88525,26500000.0
2005-02-17 00:33:00,1.88524,1.88524,1.88471,1.88505,65700001.0
2005-02-17 00:34:00,1.88518,1.88519,1.88518,1.88519,22800000.0
2005-02-17 00:35:00,1.88527,1.88544,1.88527,1.88533,89500000.0
2005-02-17 00:36:00,1.88521,1.88534,1.88517,1.88522,23800000.0
2005-02-17 00:37:00,1.88501,1.88501,1.88465,1.88465,50100002.0
2005-02-17 00:38:00,1.88455,1.88489,1.88455,1.88489,56299998.0
2005-02-17 00:39:00,1.88485,1.88485,1.88464,1.88466,30100000.0
2005-02-17 00:40:00,1.8847,1.8847,1.88459,1.88459,90199999.0
2005-02-17 00:41:00,1.8847,1.88473,1.88465,1.88473,7500000.0
2005-02-17 00:42:00,1.8846,1.88465,1.88453,1.8846,103000002.0
2005-02-17 00:43:00,1.88467,1.88469,1.88456,1.88458,59299999.0
2005-02-17 00:44:00,1.88478,1.88498,1.88478,1.88498,56499999.0
2005-02-17 00:45:00,1.88454,1.8847,1.88454,1.8847,31599999.0
2005-02-17 00:46:00,1.88468,1.88477,1.88465,1.88472,137899997.0
2005-02-17 00:47:00,1.88487,1.88492,1.88481,1.88484,62799998.0
2005-02-17 00:48:00,1.88466,1.88466,1.88452,1.88456,39500000.0
2005-02-17 00:49:00,1.88446,1.88457,1.88444,1.88454,57500000.0
2005-02-17 00:50:00,1.8846,1.8846,1.88427,1.88427,24800000.0
2005-02-17 00:51:00,1.88442,1.88448,1.88442,1.88448,18800000.0
2005-02-17 00:52:00,1.88445,1.88465,1.88445,1.88458,33600000.0
2005-02-17 00:53:00,1.8845,1.88455,1.88445,1.88445,57900000.0
2005-02-17 00:54:00,1.8842,1.8842,1.88364,1.88406,39000000.0
2005-02-17 00:55:00,1.88335,1.88383,1.88335,1.88383,86200001.0
2005-02-17 00:56:00,1.88387,1.88389,1.88379,1.88389,45600001.0
2005-02-17 00:57:00,1.88395,1.88395,1.88381,1.88381,51099999.0
2005-02-17 00:58:00,1.88377,1.88385,1.88375,1.8838,132999997.0
2005-02-17 00:59:00,1.88388,1.88396,1.88379,1.8839,98000000.0
2005-02-17 01:00:00,1.88391,1.88399,1.88381,1.88388,71099999.0
2005-02-17 01:01:00,1.8838,1.88387,1.8838,1.88387,28200000.0
2005-02-17 01:02:00,1.88388,1.88395,1.88385,1.88385,32400000.0
2005-02-17 01:03:00,1.88397,1.884,1.8839,1.88397,71300000.0
2005-02-17 01:04:00,1.88416,1.88416,1.88402,1.88406,87300000.0
2005-02-17 01:05:00,1.88411,1.88435,1.8841,1.88413,66500001.0
2005-02-17 01:06:00,1.8841,1.88415,1.8841,1.8841,26400000.0
2005-02-17 01:07:00,1.8841,1.88415,1.8841,1.8841,70199999.0
2005-02-17 01:08:00,1.8844,1.88452,1.8844,1.88447,67000000.0
2005-02-17 01:09:00,1.8841,1.88412,1.88404,1.88406,95200000.0
2005-02-17 01:10:00,1.88408,1.88428,1.88398,1.88428,100900000.0
2005-02-17 01:11:00,1.88405,1.88405,1.88398,1.88403,76000001.0
2005-02-17 01:12:00,1.88396,1.88397,1.8839,1.8839,38700000.0
2005-02-17 01:13:00,1.88392,1.88403,1.88388,1.88403,34600000.0
2005-02-17 01:14:00,1.88405,1.88405,1.88405,1.88405,49099999.0
2005-02-17 01:15:00,1.88399,1.88402,1.8839,1.88398,54800000.0
2005-02-17 01:16:00,1.88417,1.88419,1.88416,1.88419,30300000.0
2005-02-17 01:17:00,1.8839,1.88395,1.88385,1.8839,87099999.0
2005-02-17 01:18:00,1.88402,1.88419,1.88395,1.88419,66100000.0
2005-02-17 01:19:00,1.88388,1.8839,1.88388,1.8839,8500000.0
2005-02-17 01:20:00,1.88388,1.88391,1.88385,1.88387,68699998.0
2005-02-17 01:21:00,1.88376,1.88387,1.88376,1.88387,13100000.0
2005-02-17 01:22:00,1.88382,1.8839,1.88382,1.8839,33499999.0
2005-02-17 01:23:00,1.8839,1.88395,1.8839,1.88395,14300000.0
2005-02-17 01:24:00,1.88392,1.88401,1.8839,1.88394,79550000.0
2005-02-17 01:25:00,1.884,1.88424,1.88391,1.88423,33300000.0
2005-02-17 01:26:00,1.88398,1.8841,1.88398,1.88402,93800001.0
2005-02-17 01:27:00,1.88428,1.88432,1.8842,1.8842,99499999.0
2005-02-17 01:28:00,1.88404,1.88415,1.884,1.884,32100000.0
2005-02-17 01:29:00,1.8842,1.88427,1.88408,1.88409,42700001.0
2005-02-17 01:30:00,1.88421,1.88427,1.88421,1.88424,35600000.0
2005-02-17 01:31:00,1.88452,1.88455,1.8845,1.8845,35099999.0
2005-02-17 01:32:00,1.88427,1.88435,1.88427,1.88435,31800000.0
2005-02-17 01:33:00,1.88435,1.88438,1.88428,1.88435,35800000.0
2005-02-17 01:34:00,1.8843,1.8843,1.88414,1.88425,36800000.0
2005-02-17 01:35:00,1.88408,1.88408,1.88402,1.88402,23200001.0
2005-02-17 01:36:00,1.88415,1.88415,1.88389,1.8839,34000000.0
2005-02-17 01:37:00,1.88408,1.88408,1.8839,1.884,34300000.0
2005-02-17 01:38:00,1.88407,1.88413,1.88395,1.88395,50499999.0
2005-02-17 01:39:00,1.8839,1.88397,1.8839,1.88397,22700000.0
2005-02-17 01:40:00,1.88395,1.88397,1.88395,1.88397,3000000.0
2005-02-17 01:41:00,1.88405,1.88405,1.88393,1.884,81699999.0
2005-02-17 01:42:00,1.884,1.88405,1.88395,1.884,39000000.0
2005-02-17 01:43:00,1.88385,1.884,1.88385,1.884,18000000.0
2005-02-17 01:44:00,1.8838,1.8838,1.88337,1.8834,62300000.0
2005-02-17 01:45:00,1.8835,1.88354,1.88345,1.88345,20900000.0
2005-02-17 01:46:00,1.88355,1.88384,1.88355,1.88366,55400000.0
2005-02-17 01:47:00,1.88369,1.88369,1.88366,1.88366,34300000.0
2005-02-17 01:48:00,1.88373,1.88391,1.88373,1.88391,65799998.0
2005-02-17 01:49:00,1.88379,1.88388,1.88375,1.88382,32300000.0
2005-02-17 01:50:00,1.88389,1.88389,1.88381,1.88381,10400000.0
2005-02-17 01:51:00,1.88383,1.88403,1.88383,1.88387,20300000.0
2005-02-17 01:52:00,1.88392,1.88401,1.88391,1.88393,122900003.0
2005-02-17 01:53:00,1.88396,1.88399,1.88396,1.88399,26400000.0
2005-02-17 01:54:00,1.88387,1.884,1.88387,1.88392,39200000.0
2005-02-17 01:55:00,1.88392,1.884,1.88392,1.88393,27200000.0
2005-02-17 01:56:00,1.88397,1.88397,1.88383,1.88383,73899999.0
2005-02-17 01:57:00,1.88382,1.88385,1.88373,1.88373,29200000.0
2005-02-17 01:58:00,1.88373,1.88381,1.8834,1.88363,63399999.0
2005-02-17 01:59:00,1.88364,1.88385,1.88364,1.88385,44700000.0
2005-02-17 02:00:00,1.88383,1.88391,1.88378,1.88387,41800000.0
2005-02-17 02:01:00,1.88383,1.88386,1.8838,1.8838,69799999.0
2005-02-17 02:02:00,1.88375,1.88397,1.88375,1.88385,119500001.0
2005-02-17 02:03:00,1.88381,1.88406,1.88381,1.88401,68500001.0
2005-02-17 02:04:00,1.88385,1.88432,1.88383,1.88432,46500000.0
2005-02-17 02:05:00,1.8843,1.88438,1.88419,1.88438,95100001.0
2005-02-17 02:06:00,1.8845,1.8845,1.8842,1.88446,72999998.0
2005-02-17 02:07:00,1.8844,1.88448,1.88416,1.88448,35200000.0
2005-02-17 02:08:00,1.88434,1.88434,1.88388,1.88398,51799999.0
2005-02-17 02:09:00,1.88406,1.88423,1.88406,1.88415,62900001.0
2005-02-17 02:10:00,1.88427,1.88427,1.88411,1.88417,61700000.0
2005-02-17 02:11:00,1.88424,1.88424,1.88404,1.88421,102100000.0
2005-02-17 02:12:00,1.88415,1.88415,1.88398,1.88398,53700000.0
2005-02-17 02:13:00,1.8841,1.8841,1.88378,1.8839,59000000.0
2005-02-17 02:14:00,1.88398,1.88398,1.88375,1.88384,20400000.0
2005-02-17 02:15:00,1.88378,1.88378,1.88352,1.88352,37500000.0
2005-02-17 02:16:00,1.88362,1.88372,1.88362,1.88371,33600000.0
2005-02-17 02:17:00,1.8837,1.8837,1.88338,1.88345,52400000.0
2005-02-17 02:18:00,1.8834,1.88345,1.88335,1.88345,58299999.0
2005-02-17 02:19:00,1.8834,1.88345,1.88335,1.88345,53400000.0
2005-02-17 02:20:00,1.88352,1.88352,1.88328,1.88328,87099998.0
2005-02-17 02:21:00,1.88322,1.8833,1.88321,1.88327,28500000.0
2005-02-17 02:22:00,1.88317,1.88338,1.88317,1.88335,48400000.0
2005-02-17 02:23:00,1.88337,1.88339,1.8833,1.88331,31700000.0
2005-02-17 02:24:00,1.88342,1.88371,1.88342,1.88371,33000000.0
2005-02-17 02:25:00,1.88366,1.88392,1.88366,1.88392,76400001.0
2005-02-17 02:26:00,1.88382,1.88401,1.88372,1.88392,49000000.0
2005-02-17 02:27:00,1.88376,1.88398,1.88376,1.8838,122899995.0
2005-02-17 02:28:00,1.88372,1.88406,1.88372,1.88393,33900001.0
2005-02-17 02:29:00,1.8841,1.8841,1.88395,1.88398,42400000.0
2005-02-17 02:30:00,1.88392,1.88399,1.88384,1.88393,53600000.0
2005-02-17 02:31:00,1.88395,1.88395,1.88365,1.88365,15100000.0
2005-02-17 02:32:00,1.88395,1.88407,1.88393,1.88393,41600000.0
2005-02-17 02:33:00,1.88388,1.884,1.88384,1.88384,50100000.0
2005-02-17 02:34:00,1.8838,1.8839,1.8838,1.88386,91899999.0
2005-02-17 02:35:00,1.8839,1.88398,1.8839,1.88392,40400000.0
2005-02-17 02:36:00,1.88395,1.88408,1.88386,1.88406,58600000.0
2005-02-17 02:37:00,1.88416,1.88416,1.88407,1.88407,11500000.0
2005-02-17 02:38:00,1.88386,1.88405,1.88383,1.88404,65200000.0
2005-02-17 02:39:00,1.88413,1.88422,1.88404,1.88422,78799998.0
2005-02-17 02:40:00,1.88418,1.88418,1.88395,1.88395,77199999.0
2005-02-17 02:41:00,1.8839,1.88395,1.8839,1.8839,34800000.0
2005-02-17 02:42:00,1.8839,1.88411,1.88386,1.88409,46900000.0
2005-02-17 02:43:00,1.88405,1.88418,1.88405,1.88411,64070001.0
2005-02-17 02:44:00,1.88413,1.8843,1.88413,1.88425,117099999.0
2005-02-17 02:45:00,1.88425,1.88425,1.884,1.884,38700001.0
2005-02-17 02:46:00,1.88418,1.88423,1.88407,1.88417,88100002.0
2005-02-17 02:47:00,1.88427,1.88428,1.88427,1.88428,28600000.0
2005-02-17 02:48:00,1.88431,1.88442,1.88431,1.88437,54699999.0
2005-02-17 02:49:00,1.88439,1.88441,1.88433,1.88433,18900000.0
2005-02-17 02:50:00,1.88426,1.88429,1.88426,1.88429,21600001.0
2005-02-17 02:51:00,1.88425,1.88431,1.88423,1.88427,40300000.0
2005-02-17 02:52:00,1.88422,1.88428,1.8842,1.8842,79800000.0
2005-02-17 02:53:00,1.8842,1.88432,1.8842,1.88432,31099999.0
2005-02-17 02:54:00,1.88437,1.88443,1.88436,1.88438,82300002.0
2005-02-17 02:55:00,1.88436,1.88436,1.88429,1.88429,24299999.0
2005-02-17 02:56:00,1.88436,1.88443,1.88432,1.88432,115200000.0
2005-02-17 02:57:00,1.88424,1.88425,1.8841,1.88411,98600000.0
2005-02-17 02:58:00,1.8842,1.8842,1.88402,1.88402,15800000.0
2005-02-17 02:59:00,1.88402,1.88418,1.88402,1.88417,60300000.0
2005-02-17 03:00:00,1.88414,1.88424,1.88403,1.88403,43100000.0
2005-02-17 03:01:00,1.88406,1.88413,1.88406,1.88408,32700000.0
2005-02-17 03:02:00,1.88405,1.88415,1.88405,1.8841,46699999.0
2005-02-17 03:03:00,1.88417,1.88422,1.8841,1.88415,92500003.0
2005-02-17 03:04:00,1.88423,1.88423,1.88412,1.8842,78699999.0
2005-02-17 03:05:00,1.8842,1.88429,1.88415,1.88415,75499998.0
2005-02-17 03:06:00,1.88406,1.88449,1.88406,1.88432,87300000.0
2005-02-17 03:07:00,1.88449,1.88469,1.88448,1.88463,114599998.0
2005-02-17 03:08:00,1.88452,1.88473,1.88452,1.88454,45200000.0
2005-02-17 03:09:00,1.88483,1.88483,1.88469,1.88477,23500000.0
2005-02-17 03:10:00,1.88478,1.88478,1.88457,1.8846,68899999.0
2005-02-17 03:11:00,1.88457,1.88472,1.88457,1.88462,38000000.0
2005-02-17 03:12:00,1.88463,1.88463,1.88428,1.88437,44300000.0
2005-02-17 03:13:00,1.8845,1.8845,1.88412,1.88412,34900001.0
2005-02-17 03:14:00,1.88427,1.88441,1.88427,1.88427,63000000.0
2005-02-17 03:15:00,1.8845,1.8845,1.88435,1.88435,41500000.0
2005-02-17 03:16:00,1.8844,1.8844,1.88429,1.8843,30200000.0
2005-02-17 03:17:00,1.88422,1.88442,1.88422,1.88442,60499999.0
2005-02-17 03:18:00,1.8844,1.88443,1.88432,1.88435,32300000.0
2005-02-17 03:19:00,1.88414,1.88444,1.88414,1.88444,40300000.0
2005-02-17 03:20:00,1.88439,1.88439,1.88436,1.88436,31900000.0
2005-02-17 03:21:00,1.88454,1.88481,1.88437,1.88481,65599999.0
2005-02-17 03:22:00,1.88442,1.8845,1.88437,1.88437,45200000.0
2005-02-17 03:23:00,1.88441,1.88441,1.88436,1.88436,19500000.0
2005-02-17 03:24:00,1.8844,1.88445,1.8844,1.88445,12700000.0
2005-02-17 03:25:00,1.88454,1.88454,1.88434,1.88434,48600000.0
2005-02-17 03:26:00,1.88438,1.88445,1.88438,1.88445,49800000.0
2005-02-17 03:27:00,1.8844,1.8844,1.8844,1.8844,15100000.0
2005-02-17 03:28:00,1.88448,1.88448,1.88445,1.88445,1600000.0
2005-02-17 03:29:00,1.88457,1.88463,1.88452,1.88452,100999999.0
2005-02-17 03:30:00,1.88459,1.88459,1.88456,1.88456,20500001.0
2005-02-17 03:31:00,1.88452,1.88461,1.88452,1.88458,77900000.0
2005-02-17 03:32:00,1.88467,1.88467,1.88458,1.88463,74700000.0
2005-02-17 03:33:00,1.88461,1.88468,1.88459,1.88468,24400000.0
2005-02-17 03:34:00,1.8846,1.8846,1.88455,1.88455,22600000.0
2005-02-17 03:35:00,1.8846,1.8846,1.8846,1.8846,25000000.0
2005-02-17 03:36:00,1.8846,1.88478,1.8846,1.8847,48800000.0
2005-02-17 03:37:00,1.88479,1.88479,1.88476,1.88476,44599998.0
2005-02-17 03:38:00,1.88482,1.88486,1.88463,1.88463,82700001.0
2005-02-17 03:39:00,1.88478,1.88486,1.88478,1.88481,60000000.0
2005-02-17 03:40:00,1.885,1.885,1.88479,1.8848,48000001.0
2005-02-17 03:41:00,1.88478,1.88478,1.88478,1.88478,2400000.0
2005-02-17 03:42:00,1.88475,1.88482,1.88462,1.88462,60700001.0
2005-02-17 03:43:00,1.88468,1.88477,1.88459,1.88476,60800000.0
2005-02-17 03:44:00,1.88474,1.88476,1.88474,1.88476,28999999.0
2005-02-17 03:45:00,1.88479,1.88483,1.88472,1.88477,58700000.0
2005-02-17 03:46:00,1.88472,1.88482,1.88466,1.88466,82899998.0
2005-02-17 03:47:00,1.88468,1.8848,1.88464,1.88478,57200000.0
2005-02-17 03:48:00,1.88479,1.8848,1.88469,1.88477,62400000.0
2005-02-17 03:49:00,1.88479,1.88479,1.8847,1.88478,11100000.0
2005-02-17 03:50:00,1.88472,1.88482,1.88471,1.88471,35300000.0
2005-02-17 03:51:00,1.88467,1.88469,1.88461,1.88462,90100000.0
2005-02-17 03:52:00,1.8847,1.88471,1.88458,1.88462,70399999.0
2005-02-17 03:53:00,1.88472,1.88481,1.88472,1.88475,83499999.0
2005-02-17 03:54:00,1.88479,1.8848,1.88476,1.88476,58000000.0
2005-02-17 03:55:00,1.88482,1.88488,1.88482,1.88488,36800000.0
2005-02-17 03:56:00,1.88488,1.88489,1.88481,1.88487,74200000.0
2005-02-17 03:57:00,1.88486,1.88488,1.88482,1.88488,82400000.0
2005-02-17 03:58:00,1.88488,1.88494,1.88483,1.88488,69500001.0
2005-02-17 03:59:00,1.8848,1.88488,1.8848,1.88488,40499999.0
2005-02-17 04:00:00,1.88485,1.88485,1.88485,1.88485,19200000.0
2005-02-17 04:01:00,1.88482,1.88482,1.8848,1.8848,29300000.0
2005-02-17 04:02:00,1.88492,1.88492,1.88488,1.88488,7600000.0
2005-02-17 04:03:00,1.88483,1.88487,1.8848,1.88482,73199998.0
2005-02-17 04:04:00,1.88479,1.88485,1.88473,1.88473,49900000.0
2005-02-17 04:05:00,1.88473,1.88491,1.88473,1.88491,44400000.0
2005-02-17 04:06:00,1.88485,1.88495,1.88485,1.8849,102400000.0
2005-02-17 04:07:00,1.8849,1.88495,1.88483,1.88483,48400000.0
2005-02-17 04:08:00,1.88495,1.88495,1.88485,1.88495,49400001.0
2005-02-17 04:09:00,1.88498,1.88502,1.88492,1.88492,33900000.0
2005-02-17 04:10:00,1.88505,1.88518,1.88505,1.8851,37800000.0
2005-02-17 04:11:00,1.88523,1.88529,1.88517,1.88517,50100000.0
2005-02-17 04:12:00,1.8853,1.8855,1.88525,1.88536,26100000.0
2005-02-17 04:13:00,1.88567,1.88567,1.88547,1.88553,35600000.0
2005-02-17 04:14:00,1.88558,1.88558,1.88538,1.88538,67099999.0
2005-02-17 04:15:00,1.8855,1.8855,1.88544,1.88547,27700000.0
2005-02-17 04:16:00,1.88537,1.88537,1.88522,1.88522,53200000.0
2005-02-17 04:17:00,1.88521,1.88521,1.88517,1.88517,1300000.0
2005-02-17 04:18:00,1.8852,1.88521,1.88512,1.88512,44500000.0
2005-02-17 04:19:00,1.88515,1.88515,1.88507,1.88515,52499999.0
2005-02-17 04:20:00,1.88509,1.88528,1.88509,1.8852,66800000.0
2005-02-17 04:21:00,1.88527,1.88533,1.88527,1.88533,59400000.0
2005-02-17 04:22:00,1.88526,1.8853,1.88515,1.88518,101099999.0
2005-02-17 04:23:00,1.88517,1.88522,1.88512,1.88512,43299999.0
2005-02-17 04:24:00,1.88519,1.88537,1.88519,1.88522,50600000.0
2005-02-17 04:25:00,1.88516,1.88516,1.88514,1.88514,5200000.0
2005-02-17 04:26:00,1.88529,1.88529,1.88505,1.88505,61100000.0
2005-02-17 04:27:00,1.88513,1.88513,1.88488,1.88488,63300001.0
2005-02-17 04:28:00,1.88467,1.88467,1.88364,1.88454,48500000.0
2005-02-17 04:29:00,1.88486,1.88493,1.88467,1.88469,64000000.0
2005-02-17 04:30:00,1.88469,1.88484,1.88468,1.88468,59200000.0
2005-02-17 04:31:00,1.88491,1.88491,1.88484,1.88484,5200000.0
2005-02-17 04:32:00,1.88487,1.88491,1.88479,1.88482,47500000.0
2005-02-17 04:33:00,1.88487,1.88503,1.8848,1.88496,104300001.0
2005-02-17 04:34:00,1.88495,1.88502,1.8849,1.8849,38000000.0
2005-02-17 04:35:00,1.88479,1.88511,1.88479,1.88511,33800001.0
2005-02-17 04:36:00,1.8851,1.88517,1.88505,1.88515,45199999.0
2005-02-17 04:37:00,1.88525,1.88525,1.88499,1.88524,43100000.0
2005-02-17 04:38:00,1.88512,1.88519,1.88498,1.88508,46100000.0
2005-02-17 04:39:00,1.88511,1.88511,1.88504,1.88504,20600000.0
2005-02-17 04:40:00,1.88511,1.88511,1.88508,1.88508,9700000.0
2005-02-17 04:41:00,1.88517,1.88522,1.88512,1.88512,85100002.0
2005-02-17 04:42:00,1.88518,1.88518,1.885,1.885,51400000.0
2005-02-17 04:43:00,1.88522,1.88532,1.88519,1.88532,51900000.0
2005-02-17 04:44:00,1.88541,1.88541,1.88514,1.88514,48500000.0
2005-02-17 04:45:00,1.8853,1.8853,1.88525,1.88525,24700000.0
2005-02-17 04:46:00,1.88535,1.88535,1.8853,1.8853,1500000.0
2005-02-17 04:47:00,1.88522,1.88547,1.88522,1.88547,36800000.0
2005-02-17 04:48:00,1.8853,1.8853,1.8852,1.8852,24000000.0
2005-02-17 04:49:00,1.88512,1.88517,1.88505,1.88511,83300001.0
2005-02-17 04:50:00,1.88512,1.88531,1.88505,1.88531,52500000.0
2005-02-17 04:51:00,1.88508,1.88515,1.88508,1.88508,10000000.0
2005-02-17 04:52:00,1.88511,1.88511,1.88509,1.88509,45900000.0
2005-02-17 04:53:00,1.88512,1.88514,1.88503,1.88503,30200001.0
2005-02-17 04:54:00,1.88503,1.8852,1.88503,1.88515,94800001.0
2005-02-17 04:55:00,1.88508,1.88509,1.885,1.88509,42000001.0
2005-02-17 04:56:00,1.88503,1.88511,1.88499,1.88507,27700000.0
2005-02-17 04:57:00,1.88507,1.88517,1.88507,1.88515,88000000.0
2005-02-17 04:58:00,1.8851,1.88529,1.8851,1.88519,37400000.0
2005-02-17 04:59:00,1.88527,1.88537,1.88526,1.88532,106000000.0
2005-02-17 05:00:00,1.88544,1.88544,1.88533,1.88533,30500000.0
2005-02-17 05:01:00,1.88528,1.8854,1.88521,1.88539,38400000.0
2005-02-17 05:02:00,1.88536,1.88547,1.8853,1.88531,76399999.0
2005-02-17 05:03:00,1.88529,1.88545,1.88526,1.88526,32300000.0
2005-02-17 05:04:00,1.88543,1.88543,1.88532,1.88532,14500000.0
2005-02-17 05:05:00,1.88535,1.88535,1.88535,1.88535,14800000.0
2005-02-17 05:06:00,1.88533,1.88539,1.88526,1.8853,81000001.0
2005-02-17 05:07:00,1.88538,1.88538,1.88528,1.88531,32900000.0
2005-02-17 05:08:00,1.88545,1.88576,1.88535,1.88576,52000001.0
2005-02-17 05:09:00,1.88542,1.88545,1.8854,1.8854,18000000.0
2005-02-17 05:10:00,1.88543,1.88543,1.88536,1.88537,48300002.0
2005-02-17 05:11:00,1.88547,1.88553,1.88543,1.88552,18100000.0
2005-02-17 05:12:00,1.88538,1.88542,1.88538,1.88542,14300000.0
2005-02-17 05:13:00,1.88545,1.88545,1.8853,1.88542,91999999.0
2005-02-17 05:14:00,1.88535,1.88544,1.88531,1.88539,66500000.0
2005-02-17 05:15:00,1.88538,1.88538,1.8851,1.88513,43100000.0
2005-02-17 05:16:00,1.88522,1.88538,1.88522,1.88531,16900000.0
2005-02-17 05:17:00,1.88521,1.88531,1.88518,1.88526,14200000.0
2005-02-17 05:18:00,1.88528,1.88538,1.88528,1.88535,49000000.0
2005-02-17 05:19:00,1.8855,1.88555,1.8855,1.88552,50399999.0
2005-02-17 05:20:00,1.88527,1.88535,1.88527,1.8853,22700000.0
2005-02-17 05:21:00,1.88528,1.8853,1.88513,1.88513,43800000.0
2005-02-17 05:22:00,1.8852,1.88528,1.88518,1.88518,44400000.0
2005-02-17 05:23:00,1.8851,1.8851,1.8849,1.8851,37499999.0
2005-02-17 05:24:00,1.8852,1.8852,1.88504,1.88515,56900000.0
2005-02-17 05:25:00,1.8852,1.88525,1.8852,1.88525,41100000.0
2005-02-17 05:26:00,1.88516,1.88516,1.88495,1.88496,55199999.0
2005-02-17 05:27:00,1.8849,1.88503,1.88485,1.88491,90600002.0
2005-02-17 05:28:00,1.88508,1.88512,1.8849,1.8849,60199999.0
2005-02-17 05:29:00,1.88492,1.88498,1.8849,1.88498,32300000.0
2005-02-17 05:30:00,1.885,1.88505,1.885,1.88505,37300000.0
2005-02-17 05:31:00,1.885,1.885,1.88495,1.88495,35900000.0
2005-02-17 05:32:00,1.88498,1.88505,1.88494,1.88499,38800001.0
2005-02-17 05:33:00,1.885,1.88509,1.88468,1.88486,44800000.0
2005-02-17 05:34:00,1.88491,1.88491,1.88458,1.88478,102799999.0
2005-02-17 05:35:00,1.88469,1.88469,1.88466,1.88466,21500000.0
2005-02-17 05:36:00,1.88446,1.88479,1.88441,1.88479,48200001.0
2005-02-17 05:37:00,1.88489,1.885,1.88477,1.88477,92300000.0
2005-02-17 05:38:00,1.88485,1.88485,1.88475,1.88475,24200000.0
2005-02-17 05:39:00,1.88478,1.88494,1.8847,1.88484,124399998.0
2005-02-17 05:40:00,1.8848,1.88491,1.88474,1.88481,48500001.0
2005-02-17 05:41:00,1.88484,1.88492,1.88477,1.88477,75600000.0
2005-02-17 05:42:00,1.88485,1.88491,1.88475,1.88475,47400000.0
2005-02-17 05:43:00,1.88479,1.88497,1.88479,1.88493,58500001.0
2005-02-17 05:44:00,1.88491,1.88491,1.88479,1.88479,49800000.0
2005-02-17 05:45:00,1.88483,1.88483,1.88483,1.88483,5500000.0
2005-02-17 05:46:00,1.88477,1.885,1.8847,1.885,110699999.0
2005-02-17 05:47:00,1.8848,1.88485,1.8848,1.88485,67400000.0
2005-02-17 05:48:00,1.88496,1.88499,1.88479,1.88498,62100000.0
2005-02-17 05:49:00,1.88472,1.8848,1.88472,1.8848,15900000.0
2005-02-17 05:50:00,1.88487,1.88487,1.88487,1.88487,6000000.0
2005-02-17 05:51:00,1.8848,1.88491,1.88472,1.88472,48400000.0
2005-02-17 05:52:00,1.88492,1.88492,1.88476,1.88483,39800000.0
2005-02-17 05:53:00,1.88488,1.88507,1.88481,1.88504,67500000.0
2005-02-17 05:54:00,1.88489,1.88504,1.88481,1.88489,56100000.0
2005-02-17 05:55:00,1.88482,1.8849,1.88482,1.88483,77700001.0
2005-02-17 05:56:00,1.88475,1.88492,1.88475,1.88488,54100001.0
2005-02-17 05:57:00,1.88491,1.88491,1.88477,1.88478,26000000.0
2005-02-17 05:58:00,1.885,1.885,1.88484,1.88489,86199999.0
2005-02-17 05:59:00,1.88486,1.88488,1.8848,1.8848,58300000.0
2005-02-17 06:00:00,1.88495,1.88495,1.88481,1.88493,77199999.0
2005-02-17 06:01:00,1.8849,1.88494,1.88488,1.8849,27100000.0
2005-02-17 06:02:00,1.88487,1.88489,1.8848,1.88488,77299999.0
2005-02-17 06:03:00,1.88495,1.88495,1.88477,1.88486,82899999.0
2005-02-17 06:04:00,1.88493,1.88502,1.88486,1.88488,51400000.0
2005-02-17 06:05:00,1.88487,1.88505,1.88487,1.88494,37300000.0
2005-02-17 06:06:00,1.88487,1.88503,1.88485,1.88485,74999999.0
2005-02-17 06:07:00,1.88489,1.885,1.88485,1.88498,84300001.0
2005-02-17 06:08:00,1.885,1.88505,1.885,1.88505,10400000.0
2005-02-17 06:09:00,1.88497,1.88497,1.88485,1.88485,49700000.0
2005-02-17 06:10:00,1.8848,1.88492,1.88477,1.88492,25400000.0
2005-02-17 06:11:00,1.88497,1.885,1.8849,1.8849,90800000.0
2005-02-17 06:12:00,1.88499,1.88508,1.88498,1.88508,24500000.0
2005-02-17 06:13:00,1.88505,1.88505,1.88492,1.88492,71700001.0
2005-02-17 06:14:00,1.88494,1.88504,1.88494,1.88504,11300000.0
2005-02-17 06:15:00,1.88515,1.88515,1.88503,1.88515,15500000.0
2005-02-17 06:16:00,1.88526,1.88527,1.88497,1.88497,115599998.0
2005-02-17 06:17:00,1.8851,1.88515,1.88505,1.8851,42400000.0
2005-02-17 06:18:00,1.8851,1.88511,1.88497,1.88511,37899999.0
2005-02-17 06:19:00,1.88517,1.88528,1.88516,1.88516,40600000.0
2005-02-17 06:20:00,1.88517,1.8852,1.88512,1.88512,100199998.0
2005-02-17 06:21:00,1.88508,1.88527,1.88507,1.88513,83800000.0
2005-02-17 06:22:00,1.885,1.88532,1.885,1.88532,38000000.0
2005-02-17 06:23:00,1.88518,1.88518,1.88508,1.8851,31300000.0
2005-02-17 06:24:00,1.88513,1.8852,1.88504,1.88504,97900001.0
2005-02-17 06:25:00,1.88511,1.88511,1.88503,1.88506,36499999.0
2005-02-17 06:26:00,1.88528,1.88538,1.88505,1.88514,87100000.0
2005-02-17 06:27:00,1.88533,1.88539,1.88518,1.88521,83900001.0
2005-02-17 06:28:00,1.88534,1.88547,1.88518,1.88518,62100000.0
2005-02-17 06:29:00,1.88523,1.88536,1.88523,1.88536,13400000.0
2005-02-17 06:30:00,1.88539,1.88539,1.8853,1.88537,53400000.0
2005-02-17 06:31:00,1.88525,1.88528,1.88521,1.88521,11000000.0
2005-02-17 06:32:00,1.88521,1.88528,1.8852,1.88528,42000000.0
2005-02-17 06:33:00,1.88533,1.88533,1.88517,1.88517,58900000.0
2005-02-17 06:34:00,1.88513,1.88547,1.88513,1.88543,66400000.0
2005-02-17 06:35:00,1.88542,1.88542,1.88533,1.88533,18000000.0
2005-02-17 06:36:00,1.88534,1.88547,1.88534,1.88547,29300000.0
2005-02-17 06:37:00,1.88547,1.88561,1.88547,1.88555,44600000.0
2005-02-17 06:38:00,1.88555,1.88555,1.88555,1.88555,10400000.0
2005-02-17 06:39:00,1.88542,1.88543,1.88542,1.88543,13100000.0
2005-02-17 06:40:00,1.88542,1.8855,1.88533,1.88533,56499999.0
2005-02-17 06:41:00,1.88537,1.8855,1.88534,1.88538,49600000.0
2005-02-17 06:42:00,1.88542,1.88555,1.88542,1.88549,20700000.0
2005-02-17 06:43:00,1.88567,1.8857,1.8855,1.8855,60900000.0
2005-02-17 06:44:00,1.88545,1.88571,1.88545,1.88558,53400000.0
2005-02-17 06:45:00,1.88568,1.88568,1.88556,1.8856,32600001.0
2005-02-17 06:46:00,1.88565,1.88565,1.88555,1.88562,58300000.0
2005-02-17 06:47:00,1.88556,1.8856,1.8855,1.88555,43399999.0
2005-02-17 06:48:00,1.88537,1.88537,1.88507,1.88529,38500000.0
2005-02-17 06:49:00,1.88542,1.88542,1.8853,1.88531,42500001.0
2005-02-17 06:50:00,1.88537,1.88548,1.88537,1.88548,4600000.0
2005-02-17 06:51:00,1.88548,1.88553,1.88531,1.88533,87100001.0
2005-02-17 06:52:00,1.88542,1.88555,1.88523,1.8855,49600000.0
2005-02-17 06:53:00,1.88557,1.88559,1.88535,1.88535,69199997.0
2005-02-17 06:54:00,1.88553,1.88553,1.88536,1.88538,82399999.0
2005-02-17 06:55:00,1.88557,1.88573,1.88557,1.88573,8800000.0
2005-02-17 06:56:00,1.88532,1.88548,1.88532,1.88548,7900000.0
2005-02-17 06:57:00,1.8855,1.8855,1.8855,1.8855,6800000.0
2005-02-17 06:58:00,1.88548,1.88548,1.88542,1.88542,11000000.0
2005-02-17 06:59:00,1.88545,1.88545,1.88536,1.88536,60600001.0
2005-02-17 07:00:00,1.88567,1.88567,1.88542,1.88555,54400000.0
2005-02-17 07:01:00,1.88547,1.88555,1.8854,1.88545,79699999.0
2005-02-17 07:02:00,1.88546,1.88578,1.88543,1.88578,72099999.0
2005-02-17 07:03:00,1.8855,1.88557,1.8855,1.8855,33500000.0
2005-02-17 07:04:00,1.88552,1.8856,1.88551,1.88551,98700000.0
2005-02-17 07:05:00,1.8855,1.88554,1.88537,1.8855,64900000.0
2005-02-17 07:06:00,1.88556,1.88556,1.88544,1.88544,26900000.0
2005-02-17 07:07:00,1.88567,1.88567,1.88548,1.88561,35200000.0
2005-02-17 07:08:00,1.88547,1.88551,1.8854,1.88547,47500001.0
2005-02-17 07:09:00,1.88548,1.88548,1.88532,1.88546,60000000.0
2005-02-17 07:10:00,1.88547,1.88548,1.88531,1.88546,86800000.0
2005-02-17 07:11:00,1.88555,1.88561,1.88533,1.88548,116150001.0
2005-02-17 07:12:00,1.88552,1.88552,1.8855,1.8855,18400000.0
2005-02-17 07:13:00,1.8855,1.8855,1.88526,1.88527,91899999.0
2005-02-17 07:14:00,1.88529,1.88557,1.88529,1.88548,98899999.0
2005-02-17 07:15:00,1.88543,1.88574,1.88543,1.88552,49300000.0
2005-02-17 07:16:00,1.88555,1.88555,1.8855,1.88552,33199999.0
2005-02-17 07:17:00,1.88557,1.88565,1.88553,1.88557,54900000.0
2005-02-17 07:18:00,1.88556,1.88559,1.88545,1.88559,65999999.0
2005-02-17 07:19:00,1.88558,1.88562,1.88555,1.88555,52100000.0
2005-02-17 07:20:00,1.88555,1.88557,1.88539,1.88552,118799999.0
2005-02-17 07:21:00,1.88552,1.88561,1.88552,1.88557,54400000.0
2005-02-17 07:22:00,1.8855,1.88553,1.88542,1.88542,39200001.0
2005-02-17 07:23:00,1.88545,1.88549,1.88533,1.88542,43000000.0
2005-02-17 07:24:00,1.88547,1.88549,1.88532,1.88532,120100001.0
2005-02-17 07:25:00,1.88545,1.88563,1.88534,1.88563,60399999.0
2005-02-17 07:26:00,1.88532,1.88542,1.88532,1.88542,109999999.0
2005-02-17 07:27:00,1.88515,1.88541,1.88515,1.88541,51800000.0
2005-02-17 07:28:00,1.88538,1.8854,1.88538,1.8854,37899998.0
2005-02-17 07:29:00,1.88545,1.88545,1.88545,1.88545,2400000.0
2005-02-17 07:30:00,1.8855,1.8855,1.88535,1.8854,49100000.0
2005-02-17 07:31:00,1.88535,1.88535,1.88525,1.88525,87000000.0
2005-02-17 07:32:00,1.88555,1.88565,1.88529,1.88529,57999999.0
2005-02-17 07:33:00,1.88545,1.88545,1.88538,1.88545,68000001.0
2005-02-17 07:34:00,1.8854,1.88545,1.88537,1.8854,89900001.0
2005-02-17 07:35:00,1.88545,1.88548,1.88535,1.8854,134200000.0
2005-02-17 07:36:00,1.88543,1.88547,1.88536,1.88547,51800000.0
2005-02-17 07:37:00,1.88546,1.88552,1.88537,1.88548,80899999.0
2005-02-17 07:38:00,1.88537,1.88539,1.88537,1.88539,16500000.0
2005-02-17 07:39:00,1.88523,1.88537,1.88523,1.88531,59500001.0
2005-02-17 07:40:00,1.88528,1.8855,1.88526,1.8855,57400001.0
2005-02-17 07:41:00,1.88563,1.88563,1.8855,1.8855,44300000.0
2005-02-17 07:42:00,1.88558,1.8856,1.88538,1.88538,76100001.0
2005-02-17 07:43:00,1.88565,1.88565,1.8855,1.8855,63399999.0
2005-02-17 07:44:00,1.8855,1.88565,1.8855,1.88565,37399999.0
2005-02-17 07:45:00,1.88568,1.88575,1.88568,1.8857,60499998.0
2005-02-17 07:46:00,1.88565,1.88578,1.88558,1.8856,96899999.0
2005-02-17 07:47:00,1.88565,1.8857,1.88565,1.8857,7600000.0
2005-02-17 07:48:00,1.88578,1.88578,1.8857,1.8857,36199999.0
2005-02-17 07:49:00,1.8857,1.88575,1.88564,1.88567,87700002.0
2005-02-17 07:50:00,1.8856,1.8856,1.88557,1.88557,16900001.0
2005-02-17 07:51:00,1.8856,1.88565,1.8856,1.8856,24500000.0
2005-02-17 07:52:00,1.88565,1.88565,1.88565,1.88565,4800000.0
2005-02-17 07:53:00,1.88558,1.88558,1.88558,1.88558,1800000.0
2005-02-17 07:54:00,1.8856,1.8856,1.88545,1.88545,32200000.0
2005-02-17 07:55:00,1.88542,1.88552,1.88537,1.88537,52900000.0
2005-02-17 07:56:00,1.8855,1.88558,1.88545,1.88558,43100001.0
2005-02-17 07:57:00,1.88537,1.88537,1.88533,1.88533,17800000.0
2005-02-17 07:58:00,1.8853,1.88544,1.8853,1.88536,115799999.0
2005-02-17 07:59:00,1.88545,1.88556,1.88544,1.8855,93700002.0
2005-02-17 08:00:00,1.8854,1.8854,1.8854,1.8854,32000000.0
2005-02-17 08:01:00,1.88545,1.88545,1.88535,1.88535,74400000.0
2005-02-17 08:02:00,1.88543,1.88551,1.88535,1.88535,62800000.0
2005-02-17 08:03:00,1.88532,1.88541,1.88523,1.88523,29499999.0
2005-02-17 08:04:00,1.88522,1.88542,1.8852,1.88542,88099998.0
2005-02-17 08:05:00,1.88545,1.88545,1.8853,1.88545,54500001.0
2005-02-17 08:06:00,1.8854,1.88548,1.8854,1.88548,12100000.0
2005-02-17 08:07:00,1.8854,1.88545,1.88538,1.8854,78400001.0
2005-02-17 08:08:00,1.88535,1.88535,1.8852,1.88533,34100000.0
2005-02-17 08:09:00,1.88526,1.88535,1.88526,1.88535,95400002.0
2005-02-17 08:10:00,1.8853,1.88535,1.88528,1.88535,78299999.0
2005-02-17 08:11:00,1.88535,1.88535,1.8853,1.8853,66100000.0
2005-02-17 08:12:00,1.88529,1.8854,1.88523,1.88523,112500000.0
2005-02-17 08:13:00,1.88522,1.88534,1.88522,1.88527,26600000.0
2005-02-17 08:14:00,1.88535,1.88535,1.88521,1.88525,59700001.0
2005-02-17 08:15:00,1.88535,1.88555,1.88523,1.88555,97599999.0
2005-02-17 08:16:00,1.88535,1.88555,1.88526,1.88555,83399999.0
2005-02-17 08:17:00,1.8856,1.8856,1.88533,1.88541,126600000.0
2005-02-17 08:18:00,1.88547,1.88568,1.88547,1.88562,19700000.0
2005-02-17 08:19:00,1.88562,1.88569,1.88548,1.8855,62199999.0
2005-02-17 08:20:00,1.88548,1.88558,1.88546,1.88556,47500000.0
2005-02-17 08:21:00,1.88546,1.88568,1.88538,1.8855,116699999.0
2005-02-17 08:22:00,1.88553,1.88558,1.88545,1.88558,87900000.0
2005-02-17 08:23:00,1.88558,1.88576,1.88549,1.88552,79199998.0
2005-02-17 08:24:00,1.88557,1.88557,1.88542,1.88549,24200000.0
2005-02-17 08:25:00,1.88538,1.8856,1.88538,1.8856,57800000.0
2005-02-17 08:26:00,1.88562,1.88565,1.88555,1.8856,68699999.0
2005-02-17 08:27:00,1.88555,1.88568,1.88549,1.8856,101199999.0
2005-02-17 08:28:00,1.88553,1.88566,1.88552,1.88552,69300000.0
2005-02-17 08:29:00,1.88562,1.88562,1.88544,1.88557,25400000.0
2005-02-17 08:30:00,1.8856,1.88565,1.8856,1.8856,68700000.0
2005-02-17 08:31:00,1.88558,1.88568,1.88555,1.88565,83200000.0
2005-02-17 08:32:00,1.88565,1.88565,1.88557,1.8856,30000000.0
2005-02-17 08:33:00,1.88564,1.88571,1.88556,1.88567,27000000.0
2005-02-17 08:34:00,1.88553,1.88569,1.88553,1.88563,56700000.0
2005-02-17 08:35:00,1.88573,1.88573,1.88562,1.88568,34700000.0
2005-02-17 08:36:00,1.8857,1.88578,1.8857,1.88578,41499998.0
2005-02-17 08:37:00,1.88565,1.88568,1.88562,1.88568,60099998.0
2005-02-17 08:38:00,1.88563,1.8857,1.88548,1.8857,80499999.0
2005-02-17 08:39:00,1.8857,1.8857,1.88542,1.88542,48800000.0
2005-02-17 08:40:00,1.88543,1.88544,1.88521,1.88532,111499998.0
2005-02-17 08:41:00,1.8853,1.8853,1.88505,1.88505,119599998.0
2005-02-17 08:42:00,1.88517,1.88521,1.88496,1.885,39300000.0
2005-02-17 08:43:00,1.88497,1.88506,1.88476,1.88491,51000001.0
2005-02-17 08:44:00,1.88496,1.88506,1.88491,1.88497,53199999.0
2005-02-17 08:45:00,1.8851,1.8851,1.88487,1.88498,81300001.0
2005-02-17 08:46:00,1.88504,1.88504,1.8849,1.88497,39000000.0
2005-02-17 08:47:00,1.88493,1.88499,1.8849,1.88492,88800001.0
2005-02-17 08:48:00,1.88497,1.88497,1.8847,1.8848,57100000.0
2005-02-17 08:49:00,1.88495,1.88495,1.8849,1.88492,24200000.0
2005-02-17 08:50:00,1.88487,1.88494,1.88485,1.88485,105800003.0
2005-02-17 08:51:00,1.88497,1.88503,1.88489,1.88489,76700000.0
2005-02-17 08:52:00,1.88498,1.88498,1.8848,1.8848,17600000.0
2005-02-17 08:53:00,1.8845,1.8845,1.88373,1.88443,51400002.0
2005-02-17 08:54:00,1.88358,1.88449,1.88345,1.88448,103700001.0
2005-02-17 08:55:00,1.88457,1.88465,1.884,1.8845,58000000.0
2005-02-17 08:56:00,1.88462,1.88462,1.88445,1.88445,32500000.0
2005-02-17 08:57:00,1.88467,1.88467,1.88433,1.88433,32600000.0
2005-02-17 08:58:00,1.88441,1.88465,1.88436,1.88459,133700000.0
2005-02-17 08:59:00,1.88473,1.88491,1.8847,1.88491,13400000.0
2005-02-17 09:00:00,1.88495,1.88495,1.88484,1.88485,34800000.0
2005-02-17 09:01:00,1.88477,1.88477,1.8845,1.88455,77100000.0
2005-02-17 09:02:00,1.88463,1.88479,1.88459,1.88466,136999998.0
2005-02-17 09:03:00,1.88468,1.88468,1.8845,1.88465,54200000.0
2005-02-17 09:04:00,1.88468,1.88478,1.88464,1.88464,52400000.0
2005-02-17 09:05:00,1.88482,1.88486,1.88474,1.88478,55900000.0
2005-02-17 09:06:00,1.8848,1.8848,1.88458,1.88458,37300000.0
2005-02-17 09:07:00,1.88456,1.88456,1.88428,1.88428,86200001.0
2005-02-17 09:08:00,1.88429,1.88452,1.88421,1.88425,79400001.0
2005-02-17 09:09:00,1.88437,1.88447,1.88422,1.88422,68400001.0
2005-02-17 09:10:00,1.88442,1.88449,1.88437,1.88443,96400000.0
2005-02-17 09:11:00,1.88447,1.88458,1.88447,1.88448,44799999.0
2005-02-17 09:12:00,1.88445,1.88453,1.88422,1.88441,75900002.0
2005-02-17 09:13:00,1.8844,1.88456,1.8844,1.88453,58800000.0
2005-02-17 09:14:00,1.8849,1.88504,1.88438,1.88488,108300000.0
2005-02-17 09:15:00,1.88507,1.88515,1.88482,1.88505,121999999.0
2005-02-17 09:16:00,1.88534,1.88545,1.8851,1.8851,46800001.0
2005-02-17 09:17:00,1.88547,1.88547,1.88531,1.88538,85200001.0
2005-02-17 09:18:00,1.88545,1.88545,1.8854,1.8854,40300001.0
2005-02-17 09:19:00,1.88518,1.88518,1.88481,1.88484,77699999.0
2005-02-17 09:20:00,1.88498,1.8851,1.88495,1.88507,28300000.0
2005-02-17 09:21:00,1.88505,1.88511,1.88505,1.88509,35100000.0
2005-02-17 09:22:00,1.88512,1.88514,1.88506,1.88511,73099999.0
2005-02-17 09:23:00,1.88515,1.88525,1.88503,1.88525,87300001.0
2005-02-17 09:24:00,1.88542,1.88552,1.88528,1.88545,69299999.0
2005-02-17 09:25:00,1.88547,1.8855,1.88534,1.8854,73700000.0
2005-02-17 09:26:00,1.8853,1.8854,1.88518,1.88529,148799999.0
2005-02-17 09:27:00,1.88534,1.88534,1.88524,1.88524,41300000.0
2005-02-17 09:28:00,1.8852,1.88531,1.88514,1.88523,60299999.0
2005-02-17 09:29:00,1.8854,1.88572,1.88537,1.88568,97399999.0
2005-02-17 09:30:00,1.88563,1.88563,1.88539,1.88546,46900000.0
2005-02-17 09:31:00,1.88567,1.88576,1.88554,1.88574,73099999.0
2005-02-17 09:32:00,1.88588,1.88588,1.88555,1.88555,34700000.0
2005-02-17 09:33:00,1.88567,1.88572,1.88552,1.88552,61400000.0
2005-02-17 09:34:00,1.8856,1.88575,1.88559,1.88575,80899998.0
2005-02-17 09:35:00,1.88585,1.88599,1.88569,1.88599,47600000.0
2005-02-17 09:36:00,1.88615,1.88636,1.8861,1.8863,74200000.0
2005-02-17 09:37:00,1.88633,1.88634,1.88621,1.88625,75600001.0
2005-02-17 09:38:00,1.88638,1.88665,1.88634,1.88659,38800000.0
2005-02-17 09:39:00,1.88651,1.88717,1.88651,1.88705,71800001.0
2005-02-17 09:40:00,1.88709,1.88727,1.88671,1.88671,58900000.0
2005-02-17 09:41:00,1.88645,1.88676,1.88645,1.8865,90999999.0
2005-02-17 09:42:00,1.88665,1.88674,1.88657,1.88657,52500001.0
2005-02-17 09:43:00,1.88667,1.88681,1.88667,1.88672,18700000.0
2005-02-17 09:44:00,1.88689,1.88694,1.88677,1.88681,147899998.0
2005-02-17 09:45:00,1.887,1.88746,1.887,1.88719,56800000.0
2005-02-17 09:46:00,1.88728,1.88745,1.88728,1.88745,61300000.0
2005-02-17 09:47:00,1.88768,1.88768,1.88727,1.88727,62700000.0
2005-02-17 09:48:00,1.88755,1.88786,1.88726,1.88726,39200000.0
2005-02-17 09:49:00,1.88713,1.88728,1.88694,1.88726,59599999.0
2005-02-17 09:50:00,1.8871,1.88743,1.8871,1.88723,52100000.0
2005-02-17 09:51:00,1.88733,1.88747,1.8869,1.8869,42000000.0
2005-02-17 09:52:00,1.88684,1.88709,1.88684,1.8869,36000000.0
2005-02-17 09:53:00,1.88692,1.8873,1.88692,1.88699,54100001.0
2005-02-17 09:54:00,1.88689,1.88704,1.88669,1.88672,87399997.0
2005-02-17 09:55:00,1.8868,1.88691,1.88654,1.88654,80800000.0
2005-02-17 09:56:00,1.88653,1.88683,1.88649,1.88649,109300000.0
2005-02-17 09:57:00,1.88673,1.88678,1.88667,1.88675,29000000.0
2005-02-17 09:58:00,1.88675,1.88678,1.88656,1.88678,72599998.0
2005-02-17 09:59:00,1.88658,1.88681,1.88655,1.88671,70000000.0
2005-02-17 10:00:00,1.88675,1.88692,1.88665,1.88685,55499999.0
2005-02-17 10:01:00,1.88682,1.88713,1.88682,1.88698,79099999.0
2005-02-17 10:02:00,1.8869,1.88703,1.88675,1.88683,63200002.0
2005-02-17 10:03:00,1.8867,1.88675,1.88629,1.88629,34400000.0
2005-02-17 10:04:00,1.88655,1.8868,1.88645,1.88662,70799999.0
2005-02-17 10:05:00,1.88676,1.88711,1.88671,1.88709,65700000.0
2005-02-17 10:06:00,1.88745,1.88758,1.88707,1.88707,58799999.0
2005-02-17 10:07:00,1.8873,1.88752,1.8873,1.88742,19200000.0
2005-02-17 10:08:00,1.88734,1.8874,1.88714,1.88719,54299999.0
2005-02-17 10:09:00,1.88746,1.88746,1.88729,1.88737,36100000.0
2005-02-17 10:10:00,1.88733,1.88733,1.88694,1.88716,72800001.0
2005-02-17 10:11:00,1.88737,1.88737,1.88716,1.88727,47700000.0
2005-02-17 10:12:00,1.8875,1.88805,1.8874,1.88805,32800000.0
2005-02-17 10:13:00,1.88807,1.88821,1.88798,1.88804,25700000.0
2005-02-17 10:14:00,1.88787,1.88787,1.88769,1.88775,24100000.0
2005-02-17 10:15:00,1.8876,1.88768,1.88748,1.88768,50000000.0
2005-02-17 10:16:00,1.88791,1.88791,1.88757,1.88757,48900001.0
2005-02-17 10:17:00,1.88762,1.88762,1.88721,1.88721,41600001.0
2005-02-17 10:18:00,1.88733,1.88801,1.88732,1.88799,46100000.0
2005-02-17 10:19:00,1.8883,1.88836,1.88812,1.88812,48800001.0
2005-02-17 10:20:00,1.8882,1.88827,1.8878,1.8878,77100000.0
2005-02-17 10:21:00,1.88785,1.88863,1.88782,1.88863,73599999.0
2005-02-17 10:22:00,1.88853,1.88897,1.88852,1.88878,107999999.0
2005-02-17 10:23:00,1.88884,1.889,1.88874,1.88874,31300000.0
2005-02-17 10:24:00,1.88872,1.88884,1.88848,1.88848,73400000.0
2005-02-17 10:25:00,1.8884,1.88862,1.8884,1.88847,93500000.0
2005-02-17 10:26:00,1.8886,1.88873,1.88855,1.88863,78000001.0
2005-02-17 10:27:00,1.88875,1.8889,1.88863,1.8887,97099998.0
2005-02-17 10:28:00,1.88895,1.88895,1.88863,1.88863,50799999.0
2005-02-17 10:29:00,1.88867,1.88867,1.8884,1.8884,47500000.0
2005-02-17 10:30:00,1.8886,1.88864,1.88841,1.88842,57300000.0
2005-02-17 10:31:00,1.88853,1.88853,1.88815,1.88817,38000000.0
2005-02-17 10:32:00,1.88817,1.88824,1.88805,1.88824,106900000.0
2005-02-17 10:33:00,1.8883,1.8883,1.8882,1.8882,16000000.0
2005-02-17 10:34:00,1.88807,1.88815,1.888,1.88802,40400000.0
2005-02-17 10:35:00,1.88785,1.88807,1.88785,1.88799,70199998.0
2005-02-17 10:36:00,1.88795,1.88795,1.88785,1.88785,15900000.0
2005-02-17 10:37:00,1.88793,1.88793,1.88764,1.88791,77999999.0
2005-02-17 10:38:00,1.88822,1.88841,1.88803,1.88831,71200000.0
2005-02-17 10:39:00,1.88834,1.88841,1.88827,1.88827,46500001.0
2005-02-17 10:40:00,1.88826,1.88836,1.88818,1.88836,68900000.0
2005-02-17 10:41:00,1.88835,1.88835,1.8881,1.8881,57600000.0
2005-02-17 10:42:00,1.88818,1.88834,1.88818,1.88832,79499999.0
2005-02-17 10:43:00,1.88829,1.88861,1.88829,1.88831,95269999.0
2005-02-17 10:44:00,1.88833,1.88864,1.88832,1.88861,82200001.0
2005-02-17 10:45:00,1.88858,1.88858,1.88817,1.88817,38400001.0
2005-02-17 10:46:00,1.88817,1.88838,1.88813,1.88829,126600000.0
2005-02-17 10:47:00,1.88852,1.88856,1.88847,1.88848,44900001.0
2005-02-17 10:48:00,1.88852,1.88859,1.88847,1.8885,88500000.0
2005-02-17 10:49:00,1.88854,1.88866,1.88854,1.88866,59900001.0
2005-02-17 10:50:00,1.88861,1.88868,1.88852,1.88852,45600000.0
2005-02-17 10:51:00,1.88872,1.88876,1.88851,1.88851,55900000.0
2005-02-17 10:52:00,1.8886,1.88883,1.88859,1.88859,35000000.0
2005-02-17 10:53:00,1.88877,1.88902,1.88877,1.88891,74300000.0
2005-02-17 10:54:00,1.8891,1.8891,1.88897,1.88903,69199999.0
2005-02-17 10:55:00,1.88907,1.88907,1.88883,1.88889,48200000.0
2005-02-17 10:56:00,1.88894,1.88911,1.88887,1.88887,97900000.0
2005-02-17 10:57:00,1.88903,1.88939,1.88896,1.88937,103499998.0
2005-02-17 10:58:00,1.88952,1.88952,1.88914,1.88922,109800001.0
2005-02-17 10:59:00,1.88945,1.88945,1.8891,1.8891,47400000.0
2005-02-17 11:00:00,1.88903,1.88903,1.88866,1.88869,20900000.0
2005-02-17 11:01:00,1.88883,1.88883,1.88857,1.88867,90900000.0
2005-02-17 11:02:00,1.88875,1.88905,1.88875,1.8889,31100000.0
2005-02-17 11:03:00,1.88899,1.88942,1.88899,1.8893,109799998.0
2005-02-17 11:04:00,1.88926,1.88926,1.88884,1.88884,61000000.0
2005-02-17 11:05:00,1.88875,1.88875,1.88839,1.88848,111900000.0
2005-02-17 11:06:00,1.88858,1.88858,1.88827,1.88827,32500000.0
2005-02-17 11:07:00,1.88846,1.88886,1.88846,1.88876,68800000.0
2005-02-17 11:08:00,1.88892,1.88892,1.88872,1.88883,66600001.0
2005-02-17 11:09:00,1.8888,1.8888,1.88865,1.88865,40900000.0
2005-02-17 11:10:00,1.88864,1.88887,1.88864,1.8888,106799998.0
2005-02-17 11:11:00,1.88893,1.88909,1.88886,1.88904,46200000.0
2005-02-17 11:12:00,1.88908,1.88932,1.88906,1.88918,87000001.0
2005-02-17 11:13:00,1.88933,1.88936,1.88916,1.88924,51900001.0
2005-02-17 11:14:00,1.8894,1.8894,1.88932,1.88932,45100000.0
2005-02-17 11:15:00,1.88953,1.88954,1.88882,1.88882,118199999.0
2005-02-17 11:16:00,1.8892,1.88927,1.88913,1.88914,54699999.0
2005-02-17 11:17:00,1.88898,1.88898,1.8887,1.8887,14200000.0
2005-02-17 11:18:00,1.88876,1.8888,1.88855,1.88868,69900001.0
2005-02-17 11:19:00,1.88873,1.88883,1.88864,1.88878,99499999.0
2005-02-17 11:20:00,1.88888,1.88908,1.88882,1.88882,59599999.0
2005-02-17 11:21:00,1.88895,1.88911,1.88895,1.88906,56850000.0
2005-02-17 11:22:00,1.88914,1.88921,1.88881,1.88881,63900000.0
2005-02-17 11:23:00,1.88868,1.88916,1.88867,1.88916,122199998.0
2005-02-17 11:24:00,1.88919,1.88919,1.88878,1.88913,59899999.0
2005-02-17 11:25:00,1.88916,1.88943,1.88916,1.88936,35200000.0
2005-02-17 11:26:00,1.88895,1.88895,1.88801,1.8881,70000001.0
2005-02-17 11:27:00,1.88813,1.88813,1.88793,1.88795,78299998.0
2005-02-17 11:28:00,1.88818,1.88855,1.88807,1.88825,79199999.0
2005-02-17 11:29:00,1.8885,1.8885,1.8877,1.88843,76500001.0
2005-02-17 11:30:00,1.88907,1.88992,1.88827,1.88992,97700002.0
2005-02-17 11:31:00,1.89008,1.89008,1.88887,1.88906,52600000.0
2005-02-17 11:32:00,1.88923,1.88924,1.88886,1.88912,64200001.0
2005-02-17 11:33:00,1.88945,1.88949,1.88884,1.88895,51950000.0
2005-02-17 11:34:00,1.88918,1.88918,1.88864,1.88868,69200000.0
2005-02-17 11:35:00,1.88869,1.88903,1.88869,1.88895,112199999.0
2005-02-17 11:36:00,1.88893,1.88902,1.88886,1.88897,68900002.0
2005-02-17 11:37:00,1.88919,1.8892,1.88888,1.88897,64300000.0
2005-02-17 11:38:00,1.88925,1.88978,1.88909,1.88978,70000002.0
2005-02-17 11:39:00,1.88965,1.88999,1.88961,1.88997,108299999.0
2005-02-17 11:40:00,1.88993,1.8906,1.88993,1.8906,103199997.0
2005-02-17 11:41:00,1.89053,1.89106,1.89053,1.89084,134700000.0
2005-02-17 11:42:00,1.891,1.89112,1.89088,1.89093,108399999.0
2005-02-17 11:43:00,1.89098,1.89137,1.89098,1.89123,47800000.0
2005-02-17 11:44:00,1.89123,1.89123,1.89109,1.89117,58600002.0
2005-02-17 11:45:00,1.89152,1.89232,1.89152,1.89207,64569999.0
2005-02-17 11:46:00,1.8926,1.8926,1.89178,1.89178,72000000.0
2005-02-17 11:47:00,1.89187,1.89187,1.8913,1.89148,74900000.0
2005-02-17 11:48:00,1.89202,1.89226,1.89193,1.89213,59800001.0
2005-02-17 11:49:00,1.892,1.89215,1.89172,1.89215,36300001.0
2005-02-17 11:50:00,1.89239,1.89239,1.8911,1.89151,70500000.0
2005-02-17 11:51:00,1.8916,1.8916,1.89125,1.89126,42999999.0
2005-02-17 11:52:00,1.89125,1.89166,1.89119,1.89166,124100001.0
2005-02-17 11:53:00,1.89165,1.89169,1.89116,1.89116,102299999.0
2005-02-17 11:54:00,1.8911,1.89121,1.89082,1.89082,68499999.0
2005-02-17 11:55:00,1.89104,1.89121,1.89082,1.8912,73800001.0
2005-02-17 11:56:00,1.89155,1.89158,1.89101,1.89131,45900000.0
2005-02-17 11:57:00,1.8915,1.8916,1.89124,1.89124,93400000.0
2005-02-17 11:58:00,1.89138,1.89155,1.89108,1.89121,100399999.0
2005-02-17 11:59:00,1.8911,1.89122,1.89097,1.89106,88800001.0
2005-02-17 12:00:00,1.89139,1.89139,1.89116,1.89129,110100002.0
2005-02-17 12:01:00,1.89134,1.8915,1.8913,1.89139,59100002.0
2005-02-17 12:02:00,1.89139,1.89139,1.89123,1.89123,81599999.0
2005-02-17 12:03:00,1.89117,1.89117,1.89052,1.89052,48800001.0
2005-02-17 12:04:00,1.89043,1.89101,1.89042,1.89075,79600001.0
2005-02-17 12:05:00,1.89118,1.89129,1.89103,1.89125,55100001.0
2005-02-17 12:06:00,1.89133,1.89133,1.89097,1.89097,74500000.0
2005-02-17 12:07:00,1.89118,1.89118,1.89086,1.89088,59600000.0
2005-02-17 12:08:00,1.89096,1.89102,1.8909,1.89102,36600000.0
2005-02-17 12:09:00,1.891,1.891,1.89057,1.89064,36500000.0
2005-02-17 12:10:00,1.89103,1.89103,1.8908,1.89089,41500000.0
2005-02-17 12:11:00,1.89088,1.89151,1.89088,1.89151,51500000.0
2005-02-17 12:12:00,1.89163,1.89223,1.89158,1.89198,77900000.0
2005-02-17 12:13:00,1.89195,1.89214,1.89191,1.89207,106800000.0
2005-02-17 12:14:00,1.89232,1.89233,1.89205,1.89222,83399999.0
2005-02-17 12:15:00,1.89227,1.89232,1.89192,1.89217,114499998.0
2005-02-17 12:16:00,1.89217,1.89217,1.89179,1.89192,23300000.0
2005-02-17 12:17:00,1.89219,1.89219,1.89191,1.89199,61600000.0
2005-02-17 12:18:00,1.89193,1.89193,1.8918,1.8919,46900000.0
2005-02-17 12:19:00,1.89218,1.89219,1.892,1.892,53900000.0
2005-02-17 12:20:00,1.8922,1.89225,1.89206,1.89222,76900000.0
2005-02-17 12:21:00,1.89215,1.89238,1.89215,1.89216,57600000.0
2005-02-17 12:22:00,1.89212,1.8923,1.89203,1.89208,71900000.0
2005-02-17 12:23:00,1.89213,1.89227,1.89206,1.89206,65300000.0
2005-02-17 12:24:00,1.89198,1.89198,1.89173,1.89173,87500002.0
2005-02-17 12:25:00,1.89163,1.89163,1.89122,1.8913,40300000.0
2005-02-17 12:26:00,1.89128,1.89133,1.89116,1.89118,75200000.0
2005-02-17 12:27:00,1.89072,1.89072,1.89043,1.89043,4900000.0
2005-02-17 12:28:00,1.89022,1.89047,1.89018,1.89032,87300001.0
2005-02-17 12:29:00,1.89042,1.89067,1.89042,1.8905,37900000.0
2005-02-17 12:30:00,1.89053,1.89053,1.89037,1.89041,51600001.0
2005-02-17 12:31:00,1.89044,1.89044,1.88935,1.88952,48600000.0
2005-02-17 12:32:00,1.88969,1.88975,1.88958,1.8896,73499998.0
2005-02-17 12:33:00,1.8897,1.8897,1.88931,1.88931,86399997.0
2005-02-17 12:34:00,1.88932,1.88932,1.88893,1.88912,82699998.0
2005-02-17 12:35:00,1.88947,1.88964,1.88942,1.88942,70400002.0
2005-02-17 12:36:00,1.88935,1.8894,1.88915,1.88922,53400000.0
2005-02-17 12:37:00,1.88921,1.88933,1.88906,1.88909,71600000.0
2005-02-17 12:38:00,1.88942,1.88949,1.88917,1.88949,97400000.0
2005-02-17 12:39:00,1.88967,1.88991,1.88966,1.88991,79799999.0
2005-02-17 12:40:00,1.88982,1.88991,1.88968,1.88968,75199999.0
2005-02-17 12:41:00,1.8901,1.89024,1.88994,1.88994,45700001.0
2005-02-17 12:42:00,1.88988,1.88999,1.88988,1.88991,74300000.0
2005-02-17 12:43:00,1.88996,1.89002,1.88985,1.88994,91199999.0
2005-02-17 12:44:00,1.88994,1.89002,1.88988,1.88989,96199998.0
2005-02-17 12:45:00,1.88984,1.88997,1.88984,1.88992,45600000.0
2005-02-17 12:46:00,1.89004,1.8901,1.8898,1.8901,94300000.0
2005-02-17 12:47:00,1.89016,1.89016,1.8898,1.88988,60300000.0
2005-02-17 12:48:00,1.88985,1.89004,1.8898,1.88994,75500000.0
2005-02-17 12:49:00,1.88935,1.88957,1.88889,1.88945,53700000.0
2005-02-17 12:50:00,1.88917,1.88917,1.88851,1.88899,75200000.0
2005-02-17 12:51:00,1.88902,1.88904,1.88894,1.88904,28700000.0
2005-02-17 12:52:00,1.88895,1.88898,1.88873,1.88873,103600001.0
2005-02-17 12:53:00,1.88873,1.88915,1.88865,1.8891,51700000.0
2005-02-17 12:54:00,1.88925,1.88939,1.88881,1.88895,36000000.0
2005-02-17 12:55:00,1.88906,1.88921,1.889,1.88921,66600001.0
2005-02-17 12:56:00,1.88918,1.88944,1.88916,1.88936,66600001.0
2005-02-17 12:57:00,1.8897,1.88977,1.88942,1.88964,94800000.0
2005-02-17 12:58:00,1.88963,1.89018,1.88948,1.89018,80400000.0
2005-02-17 12:59:00,1.88996,1.89039,1.88996,1.89028,34800000.0
2005-02-17 13:00:00,1.89037,1.89037,1.88914,1.89021,122199999.0
2005-02-17 13:01:00,1.89029,1.89033,1.89019,1.89033,86700000.0
2005-02-17 13:02:00,1.89036,1.89036,1.89009,1.89009,112599997.0
2005-02-17 13:03:00,1.89021,1.89047,1.89021,1.89047,44300000.0
2005-02-17 13:04:00,1.8906,1.89079,1.8906,1.89079,101300000.0
2005-02-17 13:05:00,1.89081,1.89095,1.89072,1.89082,59099999.0
2005-02-17 13:06:00,1.89097,1.89097,1.89033,1.89033,60700000.0
2005-02-17 13:07:00,1.89034,1.89054,1.89034,1.89042,88900001.0
2005-02-17 13:08:00,1.89061,1.8907,1.89053,1.8907,65499999.0
2005-02-17 13:09:00,1.89075,1.89102,1.89075,1.89098,27900000.0
2005-02-17 13:10:00,1.89086,1.89092,1.89069,1.89071,55500000.0
2005-02-17 13:11:00,1.89074,1.89074,1.8905,1.89051,59800002.0
2005-02-17 13:12:00,1.89052,1.89058,1.89035,1.89049,24400000.0
2005-02-17 13:13:00,1.8906,1.89074,1.89045,1.89045,57700000.0
2005-02-17 13:14:00,1.89053,1.89053,1.89009,1.89016,74900000.0
2005-02-17 13:15:00,1.89023,1.89053,1.89019,1.89042,85399999.0
2005-02-17 13:16:00,1.89023,1.89023,1.89009,1.89019,62700000.0
2005-02-17 13:17:00,1.89033,1.89033,1.89016,1.89016,39100000.0
2005-02-17 13:18:00,1.89015,1.89023,1.88987,1.88987,128399998.0
2005-02-17 13:19:00,1.89005,1.89023,1.89,1.89011,48300000.0
2005-02-17 13:20:00,1.89017,1.89019,1.89003,1.8901,57400000.0
2005-02-17 13:21:00,1.8902,1.8902,1.88997,1.88997,27500000.0
2005-02-17 13:22:00,1.89015,1.89022,1.88995,1.88995,39800000.0
2005-02-17 13:23:00,1.88992,1.88992,1.88977,1.8898,56700001.0
2005-02-17 13:24:00,1.8895,1.88973,1.88913,1.88962,27400000.0
2005-02-17 13:25:00,1.88963,1.88963,1.88924,1.88952,18000000.0
2005-02-17 13:26:00,1.88984,1.88984,1.88973,1.88973,70300000.0
2005-02-17 13:27:00,1.8897,1.88982,1.88954,1.88969,43000000.0
2005-02-17 13:28:00,1.88987,1.88994,1.8898,1.88982,69500001.0
2005-02-17 13:29:00,1.89002,1.89002,1.88976,1.88991,76900001.0
2005-02-17 13:30:00,1.88997,1.89011,1.88993,1.88993,68700000.0
2005-02-17 13:31:00,1.89,1.89027,1.89,1.89027,73400001.0
2005-02-17 13:32:00,1.8902,1.8902,1.89008,1.89016,44000000.0
2005-02-17 13:33:00,1.89022,1.89022,1.89005,1.89008,27700000.0
2005-02-17 13:34:00,1.89004,1.89007,1.8899,1.88992,109199999.0
2005-02-17 13:35:00,1.88987,1.89005,1.88987,1.88994,62400001.0
2005-02-17 13:36:00,1.88988,1.88997,1.88988,1.88995,53600000.0
2005-02-17 13:37:00,1.88987,1.8899,1.88957,1.88957,36600000.0
2005-02-17 13:38:00,1.88958,1.88958,1.88899,1.88915,104800000.0
2005-02-17 13:39:00,1.88943,1.88943,1.88922,1.88927,73200000.0
2005-02-17 13:40:00,1.88937,1.88952,1.88927,1.88927,64400000.0
2005-02-17 13:41:00,1.88948,1.88976,1.88942,1.88976,60999999.0
2005-02-17 13:42:00,1.8898,1.89008,1.8898,1.89005,81600001.0
2005-02-17 13:43:00,1.89,1.89,1.88972,1.88992,48900000.0
2005-02-17 13:44:00,1.89008,1.89013,1.89002,1.89013,25400000.0
2005-02-17 13:45:00,1.89008,1.89012,1.89005,1.89011,101200000.0
2005-02-17 13:46:00,1.89011,1.89013,1.88953,1.88971,41500000.0
2005-02-17 13:47:00,1.88965,1.88988,1.88965,1.88975,41000000.0
2005-02-17 13:48:00,1.88989,1.88996,1.8898,1.88985,82800000.0
2005-02-17 13:49:00,1.89001,1.89025,1.88979,1.89025,101800001.0
2005-02-17 13:50:00,1.89034,1.89042,1.89027,1.89042,73500000.0
2005-02-17 13:51:00,1.89055,1.89055,1.89045,1.89049,44300000.0
2005-02-17 13:52:00,1.89057,1.89061,1.89044,1.89049,38800000.0
2005-02-17 13:53:00,1.89045,1.89055,1.89045,1.89055,40599999.0
2005-02-17 13:54:00,1.8905,1.89056,1.89043,1.89055,66999999.0
2005-02-17 13:55:00,1.89048,1.89061,1.89045,1.89052,94300001.0
2005-02-17 13:56:00,1.89067,1.89067,1.89051,1.89057,79299999.0
2005-02-17 13:57:00,1.89057,1.89057,1.89037,1.89037,21100000.0
2005-02-17 13:58:00,1.89034,1.89037,1.89018,1.89018,56100000.0
2005-02-17 13:59:00,1.89013,1.89013,1.88978,1.88984,21200000.0
2005-02-17 14:00:00,1.88984,1.88993,1.88967,1.88986,68700000.0
2005-02-17 14:01:00,1.8898,1.8898,1.88964,1.88969,52500000.0
2005-02-17 14:02:00,1.88977,1.8899,1.88971,1.88988,126400002.0
2005-02-17 14:03:00,1.8898,1.8901,1.8898,1.88993,74200000.0
2005-02-17 14:04:00,1.88995,1.88995,1.88983,1.88992,71000000.0
2005-02-17 14:05:00,1.88993,1.88993,1.88979,1.88991,37800001.0
2005-02-17 14:06:00,1.88985,1.88996,1.88976,1.88991,46800000.0
2005-02-17 14:07:00,1.88987,1.88987,1.88969,1.88972,26400000.0
2005-02-17 14:08:00,1.88981,1.89002,1.8898,1.89002,59100000.0
2005-02-17 14:09:00,1.89001,1.89001,1.88982,1.88993,60000000.0
2005-02-17 14:10:00,1.88998,1.88998,1.88971,1.8899,79599999.0
2005-02-17 14:11:00,1.88978,1.88987,1.88969,1.8898,44500000.0
2005-02-17 14:12:00,1.88973,1.88987,1.88973,1.88987,33200000.0
2005-02-17 14:13:00,1.8899,1.89009,1.8899,1.88993,72499999.0
2005-02-17 14:14:00,1.88988,1.89024,1.88988,1.89016,90499998.0
2005-02-17 14:15:00,1.89015,1.89023,1.89005,1.89014,140499999.0
2005-02-17 14:16:00,1.8901,1.8901,1.8901,1.8901,25100000.0
2005-02-17 14:17:00,1.89008,1.89008,1.88986,1.88989,63199999.0
2005-02-17 14:18:00,1.89002,1.89013,1.88994,1.88994,64500000.0
2005-02-17 14:19:00,1.89004,1.89004,1.88984,1.88988,54000001.0
2005-02-17 14:20:00,1.88991,1.88996,1.88984,1.88993,46099999.0
2005-02-17 14:21:00,1.88965,1.88965,1.8895,1.8895,51399999.0
2005-02-17 14:22:00,1.88963,1.88963,1.88932,1.88932,27000000.0
2005-02-17 14:23:00,1.88932,1.88934,1.88867,1.88867,59000000.0
2005-02-17 14:24:00,1.88841,1.88841,1.88795,1.88796,164399995.0
2005-02-17 14:25:00,1.88799,1.88825,1.88777,1.88777,51100001.0
2005-02-17 14:26:00,1.88798,1.88809,1.88775,1.88775,55200001.0
2005-02-17 14:27:00,1.88782,1.88787,1.88779,1.88786,91499999.0
2005-02-17 14:28:00,1.8875,1.8875,1.88682,1.8872,29600000.0
2005-02-17 14:29:00,1.88748,1.88749,1.88734,1.88744,72300001.0
2005-02-17 14:30:00,1.88739,1.88739,1.88682,1.88685,56800000.0
2005-02-17 14:31:00,1.88677,1.88696,1.88641,1.88641,127699999.0
2005-02-17 14:32:00,1.88667,1.88674,1.88647,1.88655,74199999.0
2005-02-17 14:33:00,1.88655,1.88697,1.88655,1.88691,51100000.0
2005-02-17 14:34:00,1.8869,1.88705,1.8869,1.88698,109000000.0
2005-02-17 14:35:00,1.8868,1.88684,1.88625,1.88625,64899999.0
2005-02-17 14:36:00,1.88628,1.88652,1.88627,1.88627,75899999.0
2005-02-17 14:37:00,1.88643,1.88649,1.88629,1.88642,51200000.0
2005-02-17 14:38:00,1.88657,1.88663,1.88639,1.88639,36000000.0
2005-02-17 14:39:00,1.8865,1.88654,1.88628,1.88642,85400002.0
2005-02-17 14:40:00,1.88669,1.88705,1.88659,1.88705,57200000.0
2005-02-17 14:41:00,1.88705,1.88719,1.887,1.88703,105100001.0
2005-02-17 14:42:00,1.88708,1.88719,1.88708,1.88709,102100000.0
2005-02-17 14:43:00,1.88738,1.88738,1.88719,1.88719,30600001.0
2005-02-17 14:44:00,1.8871,1.8871,1.88693,1.88703,65200001.0
2005-02-17 14:45:00,1.88706,1.88706,1.88678,1.88678,86700001.0
2005-02-17 14:46:00,1.88668,1.88668,1.88658,1.88658,59600000.0
2005-02-17 14:47:00,1.8866,1.8869,1.8866,1.88685,42699999.0
2005-02-17 14:48:00,1.8869,1.88706,1.88677,1.88685,74399999.0
2005-02-17 14:49:00,1.88675,1.88685,1.88661,1.88685,15200000.0
2005-02-17 14:50:00,1.88683,1.88716,1.88677,1.8871,145500000.0
2005-02-17 14:51:00,1.88712,1.88718,1.88662,1.8869,100900000.0
2005-02-17 14:52:00,1.88702,1.88706,1.88681,1.88681,65900000.0
2005-02-17 14:53:00,1.8869,1.88695,1.88672,1.88684,45900000.0
2005-02-17 14:54:00,1.88681,1.88689,1.88671,1.88689,57200000.0
2005-02-17 14:55:00,1.88703,1.88715,1.88694,1.88711,77100000.0
2005-02-17 14:56:00,1.88718,1.88725,1.8871,1.8871,68300001.0
2005-02-17 14:57:00,1.88718,1.88731,1.88708,1.88708,58000002.0
2005-02-17 14:58:00,1.88722,1.8873,1.88719,1.88719,51500000.0
2005-02-17 14:59:00,1.8871,1.88714,1.88693,1.88693,111700000.0
2005-02-17 15:00:00,1.88722,1.88729,1.88706,1.88714,79999998.0
2005-02-17 15:01:00,1.88712,1.8872,1.88695,1.88695,23300000.0
2005-02-17 15:02:00,1.88699,1.88699,1.88684,1.88684,23800000.0
2005-02-17 15:03:00,1.88689,1.88697,1.88687,1.88697,39600001.0
2005-02-17 15:04:00,1.88695,1.88695,1.88679,1.88687,63400000.0
2005-02-17 15:05:00,1.8868,1.8869,1.88678,1.8869,64300001.0
2005-02-17 15:06:00,1.88691,1.88706,1.88691,1.88706,105399999.0
2005-02-17 15:07:00,1.88707,1.88707,1.88684,1.88696,83300000.0
2005-02-17 15:08:00,1.88681,1.88682,1.8866,1.88682,63299999.0
2005-02-17 15:09:00,1.88685,1.88685,1.88653,1.88654,145499998.0
2005-02-17 15:10:00,1.88668,1.88668,1.88642,1.8865,39700001.0
2005-02-17 15:11:00,1.88653,1.88653,1.8861,1.8861,83100001.0
2005-02-17 15:12:00,1.88628,1.88649,1.88617,1.88617,100500000.0
2005-02-17 15:13:00,1.8862,1.88627,1.8861,1.88618,27300000.0
2005-02-17 15:14:00,1.88611,1.88624,1.88606,1.88624,32700000.0
2005-02-17 15:15:00,1.88634,1.88654,1.88633,1.88633,85800001.0
2005-02-17 15:16:00,1.8863,1.8865,1.88612,1.88612,34800001.0
2005-02-17 15:17:00,1.88622,1.88627,1.88607,1.88608,69300001.0
2005-02-17 15:18:00,1.88623,1.8864,1.88623,1.88625,57599999.0
2005-02-17 15:19:00,1.88632,1.88639,1.88624,1.8863,89500001.0
2005-02-17 15:20:00,1.88643,1.88643,1.88626,1.8864,59400000.0
2005-02-17 15:21:00,1.8865,1.8865,1.88634,1.88637,43200000.0
2005-02-17 15:22:00,1.88635,1.88635,1.88625,1.88625,18400000.0
2005-02-17 15:23:00,1.88625,1.8863,1.88613,1.88613,32500000.0
2005-02-17 15:24:00,1.88629,1.88647,1.88624,1.88637,39600000.0
2005-02-17 15:25:00,1.8864,1.88672,1.8864,1.88668,89000000.0
2005-02-17 15:26:00,1.88673,1.88693,1.88673,1.88688,60100001.0
2005-02-17 15:27:00,1.88682,1.88706,1.88682,1.88698,71000000.0
2005-02-17 15:28:00,1.88714,1.8874,1.88714,1.88726,69299998.0
2005-02-17 15:29:00,1.88757,1.88776,1.88742,1.8877,44000000.0
2005-02-17 15:30:00,1.88753,1.88753,1.88685,1.88695,63799999.0
2005-02-17 15:31:00,1.88696,1.88696,1.88622,1.88622,69899999.0
2005-02-17 15:32:00,1.88598,1.88598,1.88542,1.88542,133199998.0
2005-02-17 15:33:00,1.88552,1.8856,1.8854,1.88553,40900000.0
2005-02-17 15:34:00,1.88556,1.88571,1.88552,1.88555,95599999.0
2005-02-17 15:35:00,1.88578,1.88583,1.88557,1.88578,85499998.0
2005-02-17 15:36:00,1.88585,1.88595,1.8856,1.88587,48400000.0
2005-02-17 15:37:00,1.88605,1.88624,1.88596,1.88608,47100000.0
2005-02-17 15:38:00,1.88583,1.88583,1.88529,1.88543,27800000.0
2005-02-17 15:39:00,1.8854,1.88565,1.88537,1.88556,44870000.0
2005-02-17 15:40:00,1.88558,1.88561,1.88534,1.88534,104499998.0
2005-02-17 15:41:00,1.88535,1.88545,1.88522,1.88522,42700000.0
2005-02-17 15:42:00,1.88528,1.8856,1.88528,1.88541,126400000.0
2005-02-17 15:43:00,1.88555,1.88598,1.88552,1.88591,66700000.0
2005-02-17 15:44:00,1.88595,1.88595,1.88563,1.88568,54999998.0
2005-02-17 15:45:00,1.88592,1.88598,1.88563,1.88563,51000000.0
2005-02-17 15:46:00,1.8858,1.88585,1.88555,1.88564,64000000.0
2005-02-17 15:47:00,1.8858,1.8859,1.88561,1.88572,55100000.0
2005-02-17 15:48:00,1.88611,1.88628,1.88598,1.88619,85600000.0
2005-02-17 15:49:00,1.88667,1.88686,1.88646,1.88686,62400001.0
2005-02-17 15:50:00,1.88682,1.88683,1.88642,1.88642,67799999.0
2005-02-17 15:51:00,1.88647,1.88648,1.88629,1.88642,54900001.0
2005-02-17 15:52:00,1.88647,1.88656,1.88635,1.88646,92000000.0
2005-02-17 15:53:00,1.88655,1.88661,1.88635,1.88635,83100001.0
2005-02-17 15:54:00,1.8864,1.88663,1.8864,1.8865,107100000.0
2005-02-17 15:55:00,1.88663,1.88735,1.88655,1.88735,134700000.0
2005-02-17 15:56:00,1.8875,1.88752,1.8874,1.88742,50700000.0
2005-02-17 15:57:00,1.88723,1.88723,1.88679,1.887,44499999.0
2005-02-17 15:58:00,1.88695,1.88695,1.8862,1.8864,32700000.0
2005-02-17 15:59:00,1.88655,1.88658,1.88627,1.88627,71900000.0
2005-02-17 16:00:00,1.88621,1.88621,1.88582,1.88582,52169999.0
2005-02-17 16:01:00,1.88598,1.88598,1.88532,1.88532,67300000.0
2005-02-17 16:02:00,1.8852,1.88538,1.88509,1.8851,78000000.0
2005-02-17 16:03:00,1.88523,1.88529,1.88499,1.88499,17800000.0
2005-02-17 16:04:00,1.88477,1.8851,1.88477,1.88506,88700002.0
2005-02-17 16:05:00,1.88502,1.88523,1.88501,1.88513,34500000.0
2005-02-17 16:06:00,1.8849,1.8849,1.88439,1.88439,18400000.0
2005-02-17 16:07:00,1.88418,1.88497,1.88416,1.8849,62499999.0
2005-02-17 16:08:00,1.88498,1.88499,1.88463,1.88481,56899999.0
2005-02-17 16:09:00,1.88485,1.88493,1.8848,1.88493,70000000.0
2005-02-17 16:10:00,1.88499,1.8851,1.88497,1.88506,108700000.0
2005-02-17 16:11:00,1.88516,1.88516,1.88506,1.88516,54299999.0
2005-02-17 16:12:00,1.88515,1.88515,1.88475,1.88475,51100000.0
2005-02-17 16:13:00,1.88478,1.88495,1.88473,1.88495,64300001.0
2005-02-17 16:14:00,1.88496,1.88496,1.88468,1.88468,60400001.0
2005-02-17 16:15:00,1.88487,1.88487,1.88455,1.88455,69199999.0
2005-02-17 16:16:00,1.88443,1.88453,1.88412,1.88412,53600000.0
2005-02-17 16:17:00,1.88423,1.88438,1.88411,1.88423,112599999.0
2005-02-17 16:18:00,1.88425,1.88452,1.88421,1.88451,84200001.0
2005-02-17 16:19:00,1.88477,1.88489,1.88461,1.88469,54699999.0
2005-02-17 16:20:00,1.88468,1.88492,1.88458,1.88488,82799998.0
2005-02-17 16:21:00,1.88513,1.88547,1.88513,1.88542,30600000.0
2005-02-17 16:22:00,1.88564,1.88569,1.88545,1.88557,53900000.0
2005-02-17 16:23:00,1.88558,1.88606,1.88557,1.88606,87699999.0
2005-02-17 16:24:00,1.88608,1.88639,1.88597,1.88624,61899999.0
2005-02-17 16:25:00,1.8861,1.8861,1.88567,1.8858,50300000.0
2005-02-17 16:26:00,1.88603,1.8863,1.88603,1.8863,48599999.0
2005-02-17 16:27:00,1.88638,1.8864,1.88623,1.88623,59700000.0
2005-02-17 16:28:00,1.88642,1.88652,1.88618,1.88618,84799999.0
2005-02-17 16:29:00,1.88627,1.88639,1.88627,1.8863,121200000.0
2005-02-17 16:30:00,1.88627,1.88638,1.88576,1.88583,81499998.0
2005-02-17 16:31:00,1.88607,1.88642,1.88607,1.88625,81400000.0
2005-02-17 16:32:00,1.88619,1.88619,1.88569,1.88569,29300000.0
2005-02-17 16:33:00,1.88562,1.88572,1.88555,1.88572,126999999.0
2005-02-17 16:34:00,1.88575,1.88601,1.88575,1.88597,56300000.0
2005-02-17 16:35:00,1.88602,1.88602,1.88589,1.88589,22100000.0
2005-02-17 16:36:00,1.88603,1.8863,1.88603,1.88621,58800000.0
2005-02-17 16:37:00,1.8863,1.88638,1.88625,1.88635,53500000.0
2005-02-17 16:38:00,1.88615,1.88631,1.88602,1.88631,106199998.0
2005-02-17 16:39:00,1.8866,1.88739,1.88653,1.88739,121200001.0
2005-02-17 16:40:00,1.8879,1.88818,1.88771,1.88814,127900000.0
2005-02-17 16:41:00,1.88803,1.88828,1.88795,1.88795,107400003.0
2005-02-17 16:42:00,1.8879,1.88813,1.88779,1.88779,60799999.0
2005-02-17 16:43:00,1.88776,1.88795,1.88776,1.88795,84300000.0
2005-02-17 16:44:00,1.88814,1.88832,1.88814,1.88831,74099999.0
2005-02-17 16:45:00,1.8884,1.88853,1.8883,1.88833,96999999.0
2005-02-17 16:46:00,1.88843,1.8886,1.88835,1.8885,67799999.0
2005-02-17 16:47:00,1.8887,1.88894,1.88858,1.88862,134299999.0
2005-02-17 16:48:00,1.88862,1.88868,1.8883,1.88837,51500000.0
2005-02-17 16:49:00,1.88843,1.88875,1.88837,1.88873,43100000.0
2005-02-17 16:50:00,1.88877,1.889,1.88877,1.88891,69500000.0
2005-02-17 16:51:00,1.88902,1.88903,1.88861,1.88868,71600000.0
2005-02-17 16:52:00,1.88875,1.88887,1.88861,1.88861,52699998.0
2005-02-17 16:53:00,1.88859,1.88859,1.88848,1.88856,54500000.0
2005-02-17 16:54:00,1.8885,1.88859,1.88846,1.88846,88400001.0
2005-02-17 16:55:00,1.88849,1.88849,1.88814,1.88814,31300000.0
2005-02-17 16:56:00,1.8881,1.88816,1.88784,1.88784,72899999.0
2005-02-17 16:57:00,1.88811,1.88836,1.88795,1.88836,106699997.0
2005-02-17 16:58:00,1.88852,1.88854,1.8882,1.88828,86500000.0
2005-02-17 16:59:00,1.88831,1.88839,1.8882,1.88839,84300000.0
2005-02-17 17:00:00,1.88835,1.88839,1.888,1.888,104299998.0
2005-02-17 17:01:00,1.88812,1.88812,1.88786,1.88797,60599999.0
2005-02-17 17:02:00,1.88845,1.88908,1.88837,1.88908,94000000.0
2005-02-17 17:03:00,1.8893,1.88968,1.8892,1.88963,75350002.0
2005-02-17 17:04:00,1.88964,1.88973,1.88942,1.88942,93200000.0
2005-02-17 17:05:00,1.88928,1.88939,1.88919,1.88919,44700000.0
2005-02-17 17:06:00,1.88925,1.88933,1.88913,1.88917,78199999.0
2005-02-17 17:07:00,1.88917,1.88917,1.88894,1.88902,42900001.0
2005-02-17 17:08:00,1.88903,1.88903,1.88892,1.88892,22700000.0
2005-02-17 17:09:00,1.88888,1.88888,1.8887,1.88884,36000000.0
2005-02-17 17:10:00,1.88896,1.88896,1.88859,1.88867,80000001.0
2005-02-17 17:11:00,1.88881,1.88906,1.8888,1.88905,35900000.0
2005-02-17 17:12:00,1.88919,1.88919,1.88859,1.88859,132899999.0
2005-02-17 17:13:00,1.88857,1.88901,1.88856,1.88901,41700000.0
2005-02-17 17:14:00,1.88928,1.88935,1.88895,1.88895,34799999.0
2005-02-17 17:15:00,1.88883,1.88911,1.88883,1.88911,38500000.0
2005-02-17 17:16:00,1.88937,1.88952,1.88932,1.88952,44600000.0
2005-02-17 17:17:00,1.88967,1.88986,1.88923,1.88986,65500000.0
2005-02-17 17:18:00,1.88995,1.89014,1.88993,1.89014,77200000.0
2005-02-17 17:19:00,1.89032,1.89032,1.89,1.89,17099999.0
2005-02-17 17:20:00,1.88993,1.89004,1.8895,1.88959,77800001.0
2005-02-17 17:21:00,1.88971,1.88971,1.88948,1.88953,51600000.0
2005-02-17 17:22:00,1.88963,1.89001,1.8896,1.88995,79199999.0
2005-02-17 17:23:00,1.88982,1.88984,1.88937,1.88937,34099999.0
2005-02-17 17:24:00,1.88954,1.88954,1.8893,1.8893,25100000.0
2005-02-17 17:25:00,1.88948,1.88952,1.8893,1.88936,38400000.0
2005-02-17 17:26:00,1.88937,1.88937,1.88915,1.8892,47949999.0
2005-02-17 17:27:00,1.88948,1.88962,1.8894,1.88955,84600000.0
2005-02-17 17:28:00,1.88989,1.89048,1.88989,1.89032,51700001.0
2005-02-17 17:29:00,1.8902,1.8902,1.88997,1.88997,23400000.0
2005-02-17 17:30:00,1.88995,1.88999,1.88986,1.88999,112899999.0
2005-02-17 17:31:00,1.88977,1.88977,1.88914,1.88914,34100000.0
2005-02-17 17:32:00,1.889,1.88918,1.889,1.88914,14900000.0
2005-02-17 17:33:00,1.88936,1.88938,1.88922,1.88937,26546994.0
2005-02-17 17:34:00,1.88949,1.88949,1.88917,1.88929,65899999.0
2005-02-17 17:35:00,1.88926,1.88926,1.88895,1.88895,39100000.0
2005-02-17 17:36:00,1.88899,1.88901,1.88885,1.8889,77500000.0
2005-02-17 17:37:00,1.88905,1.88915,1.88884,1.88894,53399999.0
2005-02-17 17:38:00,1.88904,1.88913,1.88895,1.889,82400000.0
2005-02-17 17:39:00,1.889,1.88928,1.88891,1.88911,117000000.0
2005-02-17 17:40:00,1.88919,1.88936,1.88915,1.88915,135199996.0
2005-02-17 17:41:00,1.88918,1.88918,1.88882,1.88882,57600001.0
2005-02-17 17:42:00,1.889,1.88903,1.88855,1.88863,63600001.0
2005-02-17 17:43:00,1.8888,1.88882,1.88846,1.88853,39100001.0
2005-02-17 17:44:00,1.88865,1.88868,1.88852,1.88861,84000000.0
2005-02-17 17:45:00,1.8888,1.8888,1.88851,1.88865,131699998.0
2005-02-17 17:46:00,1.8887,1.8888,1.88854,1.88875,42200000.0
2005-02-17 17:47:00,1.88878,1.88878,1.88843,1.88849,39950001.0
2005-02-17 17:48:00,1.88861,1.88867,1.88849,1.8885,107300000.0
2005-02-17 17:49:00,1.88857,1.88873,1.88857,1.88873,22900000.0
2005-02-17 17:50:00,1.8888,1.88883,1.88849,1.88849,58300001.0
2005-02-17 17:51:00,1.88857,1.88877,1.88857,1.88871,40700000.0
2005-02-17 17:52:00,1.88878,1.88893,1.88875,1.88893,112499998.0
2005-02-17 17:53:00,1.88887,1.88908,1.88887,1.88905,40900000.0
2005-02-17 17:54:00,1.88898,1.88935,1.88894,1.88915,39300000.0
2005-02-17 17:55:00,1.88952,1.88976,1.88943,1.88964,66300001.0
2005-02-17 17:56:00,1.88982,1.88997,1.88965,1.88993,45800000.0
2005-02-17 17:57:00,1.88984,1.88991,1.88962,1.88962,79699999.0
2005-02-17 17:58:00,1.88963,1.88976,1.88953,1.88971,81500001.0
2005-02-17 17:59:00,1.88975,1.89007,1.8897,1.88997,93799999.0
2005-02-17 18:00:00,1.89018,1.89063,1.89018,1.89044,106999999.0
2005-02-17 18:01:00,1.89047,1.89089,1.89047,1.89085,924049993.0
2005-02-17 18:02:00,1.89099,1.89124,1.89087,1.89115,1297899995.0
2005-02-17 18:03:00,1.89131,1.89131,1.8906,1.8906,1286099996.0
2005-02-17 18:04:00,1.89091,1.89153,1.89067,1.89143,965000006.0
2005-02-17 18:05:00,1.8916,1.89216,1.89124,1.89208,945699993.0
2005-02-17 18:06:00,1.89215,1.89215,1.89186,1.89195,978300000.0
2005-02-17 18:07:00,1.89204,1.89227,1.89168,1.89179,1231199991.0
2005-02-17 18:08:00,1.89185,1.89203,1.89154,1.89195,1152649999.0
2005-02-17 18:09:00,1.89202,1.89218,1.89188,1.89188,417950002.0
2005-02-17 18:10:00,1.89193,1.89193,1.89163,1.89165,698399996.0
2005-02-17 18:11:00,1.89177,1.89212,1.89174,1.89174,647399997.0
2005-02-17 18:12:00,1.89171,1.89181,1.89132,1.89149,762199998.0
2005-02-17 18:13:00,1.89166,1.89194,1.89153,1.89178,593269996.0
2005-02-17 18:14:00,1.89207,1.89207,1.89145,1.89154,833799999.0
2005-02-17 18:15:00,1.89137,1.8916,1.89133,1.89148,813399999.0
2005-02-17 18:16:00,1.89161,1.89219,1.89161,1.89178,606500000.0
2005-02-17 18:17:00,1.89184,1.89185,1.89168,1.8918,515899998.0
2005-02-17 18:18:00,1.89184,1.89206,1.89184,1.89193,800499999.0
2005-02-17 18:19:00,1.89191,1.89191,1.89141,1.89141,522400002.0
2005-02-17 18:20:00,1.89152,1.89176,1.89148,1.89172,416846988.0
2005-02-17 18:21:00,1.89185,1.89188,1.89145,1.89145,801100000.0
2005-02-17 18:22:00,1.89152,1.89155,1.89098,1.89128,645900001.0
2005-02-17 18:23:00,1.89159,1.89217,1.89139,1.89193,964799990.0
2005-02-17 18:24:00,1.89193,1.89225,1.89169,1.89176,706999998.0
2005-02-17 18:25:00,1.89162,1.89167,1.89134,1.89144,595600000.0
2005-02-17 18:26:00,1.89141,1.89153,1.8913,1.89153,431846994.0
2005-02-17 18:27:00,1.89152,1.89152,1.89127,1.89135,721100001.0
2005-02-17 18:28:00,1.89144,1.8915,1.8912,1.8912,347000002.0
2005-02-17 18:29:00,1.89122,1.89158,1.89122,1.89154,770349999.0
2005-02-17 18:30:00,1.89178,1.89216,1.89164,1.89181,720400003.0
2005-02-17 18:31:00,1.89207,1.89207,1.89193,1.89193,368050002.0
2005-02-17 18:32:00,1.89188,1.89194,1.89182,1.89183,351649998.0
2005-02-17 18:33:00,1.89182,1.89206,1.89175,1.89175,729999994.0
2005-02-17 18:34:00,1.89173,1.89221,1.89173,1.89205,591350000.0
2005-02-17 18:35:00,1.89215,1.8923,1.89215,1.89225,335299997.0
2005-02-17 18:36:00,1.8923,1.8923,1.89205,1.89215,119299999.0
2005-02-17 18:37:00,1.89209,1.89213,1.89189,1.89207,96600001.0
2005-02-17 18:38:00,1.89216,1.89228,1.89216,1.89218,215599999.0
2005-02-17 18:39:00,1.89221,1.89383,1.89221,1.89343,185700000.0
2005-02-17 18:40:00,1.89353,1.89396,1.89332,1.8937,318400000.0
2005-02-17 18:41:00,1.89368,1.89389,1.89355,1.89367,401600005.0
2005-02-17 18:42:00,1.89411,1.89536,1.89396,1.89463,126500001.0
2005-02-17 18:43:00,1.89477,1.89482,1.89437,1.8944,112600001.0
2005-02-17 18:44:00,1.89455,1.895,1.89313,1.8949,468899998.0
2005-02-17 18:45:00,1.8952,1.8952,1.89491,1.89507,143199999.0
2005-02-17 18:46:00,1.89505,1.89505,1.89437,1.89439,157900000.0
2005-02-17 18:47:00,1.89447,1.89455,1.89436,1.8945,226800002.0
2005-02-17 18:48:00,1.89455,1.89473,1.89441,1.89444,337099998.0
2005-02-17 18:49:00,1.89429,1.89429,1.89319,1.89408,64400000.0
2005-02-17 18:50:00,1.89439,1.89464,1.89423,1.89451,158100000.0
2005-02-17 18:51:00,1.8946,1.89463,1.89442,1.8945,455750000.0
2005-02-17 18:52:00,1.89453,1.89457,1.89429,1.89429,709399999.0
2005-02-17 18:53:00,1.89432,1.89459,1.89427,1.89427,458100001.0
2005-02-17 18:54:00,1.89432,1.89447,1.89431,1.89435,232399999.0
2005-02-17 18:55:00,1.89439,1.89445,1.89422,1.89432,577299996.0
2005-02-17 18:56:00,1.89448,1.89449,1.89434,1.89437,173199999.0
2005-02-17 18:57:00,1.89441,1.89462,1.89433,1.89462,355199998.0
2005-02-17 18:58:00,1.89471,1.89471,1.89448,1.89449,650300000.0
2005-02-17 18:59:00,1.8946,1.8946,1.89433,1.89436,452000003.0
2005-02-17 19:00:00,1.89411,1.89421,1.89276,1.8932,279099999.0
2005-02-17 19:01:00,1.89377,1.89408,1.89359,1.89359,60300000.0
2005-02-17 19:02:00,1.89357,1.89418,1.89357,1.89396,334299997.0
2005-02-17 19:03:00,1.89406,1.8942,1.89358,1.89413,625899996.0
2005-02-17 19:04:00,1.89434,1.89441,1.8942,1.89435,250399999.0
2005-02-17 19:05:00,1.89435,1.8944,1.89419,1.89419,86399999.0
2005-02-17 19:06:00,1.89417,1.89448,1.89402,1.89424,518600002.0
2005-02-17 19:07:00,1.8942,1.89421,1.89399,1.894,383900000.0
2005-02-17 19:08:00,1.89415,1.89451,1.8941,1.89426,504899998.0
2005-02-17 19:09:00,1.89441,1.89441,1.89398,1.89423,320100001.0
2005-02-17 19:10:00,1.89428,1.89428,1.894,1.89409,485799998.0
2005-02-17 19:11:00,1.89406,1.89406,1.89364,1.89364,102099997.0
2005-02-17 19:12:00,1.89376,1.89376,1.89334,1.89334,220800001.0
2005-02-17 19:13:00,1.8936,1.8936,1.89294,1.89297,411099998.0
2005-02-17 19:14:00,1.89319,1.89332,1.89299,1.89315,248100000.0
2005-02-17 19:15:00,1.89331,1.89331,1.89294,1.89303,363500001.0
2005-02-17 19:16:00,1.89267,1.89288,1.89225,1.89225,81000000.0
2005-02-17 19:17:00,1.89236,1.89236,1.89165,1.89169,260799998.0
2005-02-17 19:18:00,1.89211,1.89217,1.89171,1.89204,293500001.0
2005-02-17 19:19:00,1.89213,1.89216,1.8919,1.89197,370600000.0
2005-02-17 19:20:00,1.89224,1.89224,1.89183,1.89183,358599999.0
2005-02-17 19:21:00,1.89189,1.89206,1.89185,1.89199,395500003.0
2005-02-17 19:22:00,1.89201,1.89205,1.89186,1.89191,365799995.0
2005-02-17 19:23:00,1.89198,1.89234,1.89188,1.89213,366400004.0
2005-02-17 19:24:00,1.89258,1.89287,1.8924,1.89287,167600000.0
2005-02-17 19:25:00,1.89289,1.89293,1.89271,1.89293,130800002.0
2005-02-17 19:26:00,1.89295,1.89387,1.89282,1.89355,357599997.0
2005-02-17 19:27:00,1.89376,1.8939,1.89312,1.89374,457000003.0
2005-02-17 19:28:00,1.89436,1.89436,1.89375,1.89408,424900000.0
2005-02-17 19:29:00,1.89418,1.89439,1.89413,1.89428,331199999.0
2005-02-17 19:30:00,1.89433,1.89441,1.89404,1.89404,491349995.0
2005-02-17 19:31:00,1.89418,1.89427,1.89406,1.89415,229400001.0
2005-02-17 19:32:00,1.89411,1.89421,1.89353,1.89359,306099999.0
2005-02-17 19:33:00,1.89367,1.89436,1.89365,1.89429,195700000.0
2005-02-17 19:34:00,1.89425,1.89438,1.89381,1.89432,160800001.0
2005-02-17 19:35:00,1.8945,1.89454,1.89442,1.89448,386399999.0
2005-02-17 19:36:00,1.8944,1.8944,1.89255,1.89408,302999997.0
2005-02-17 19:37:00,1.89443,1.89476,1.89423,1.89469,274899999.0
2005-02-17 19:38:00,1.89459,1.89459,1.89423,1.89439,99800001.0
2005-02-17 19:39:00,1.89434,1.89434,1.89396,1.89415,205400000.0
2005-02-17 19:40:00,1.89413,1.89439,1.894,1.8942,421900001.0
2005-02-17 19:41:00,1.89433,1.89464,1.89433,1.89457,460800001.0
2005-02-17 19:42:00,1.89466,1.89466,1.89449,1.89449,290600001.0
2005-02-17 19:43:00,1.89452,1.89472,1.89444,1.89458,114700000.0
2005-02-17 19:44:00,1.89468,1.89468,1.89449,1.89453,455199998.0
2005-02-17 19:45:00,1.89458,1.89459,1.89448,1.89448,173000000.0
2005-02-17 19:46:00,1.89459,1.89489,1.89433,1.89475,376799994.0
2005-02-17 19:47:00,1.8948,1.89488,1.89472,1.89487,135800001.0
2005-02-17 19:48:00,1.89489,1.89502,1.89477,1.89477,235899999.0
2005-02-17 19:49:00,1.89466,1.89466,1.89398,1.89453,270399998.0
2005-02-17 19:50:00,1.8945,1.89467,1.89398,1.89448,309999999.0
2005-02-17 19:51:00,1.89445,1.89459,1.89401,1.8944,372700003.0
2005-02-17 19:52:00,1.89453,1.89455,1.89441,1.89444,141599999.0
2005-02-17 19:53:00,1.89447,1.89455,1.89384,1.89455,101199999.0
2005-02-17 19:54:00,1.89463,1.89463,1.89433,1.89442,144800001.0
2005-02-17 19:55:00,1.89444,1.89448,1.89442,1.89442,140100001.0
2005-02-17 19:56:00,1.8944,1.89441,1.89432,1.89436,254300003.0
2005-02-17 19:57:00,1.89436,1.89437,1.89374,1.89401,294099999.0
2005-02-17 19:58:00,1.89407,1.89411,1.89397,1.894,381999999.0
2005-02-17 19:59:00,1.89398,1.89419,1.89398,1.89411,319999997.0
2005-02-17 20:00:00,1.89415,1.89415,1.89394,1.89414,199499999.0
2005-02-17 20:01:00,1.89427,1.8944,1.89419,1.89419,197999999.0
2005-02-17 20:02:00,1.89437,1.89438,1.89418,1.89423,128700000.0
2005-02-17 20:03:00,1.89427,1.8943,1.89415,1.89427,67300001.0
2005-02-17 20:04:00,1.8943,1.8943,1.89425,1.89428,179300003.0
2005-02-17 20:05:00,1.89424,1.89425,1.89404,1.89404,179600001.0
2005-02-17 20:06:00,1.8941,1.89421,1.89403,1.89403,200600001.0
2005-02-17 20:07:00,1.89403,1.89428,1.89403,1.89419,93200000.0
2005-02-17 20:08:00,1.89437,1.89445,1.89427,1.89444,228099998.0
2005-02-17 20:09:00,1.89444,1.89456,1.89434,1.8944,136600003.0
2005-02-17 20:10:00,1.89452,1.89459,1.89448,1.89448,60200000.0
2005-02-17 20:11:00,1.89462,1.89462,1.89437,1.89437,70399999.0
2005-02-17 20:12:00,1.89433,1.89444,1.89426,1.89432,500799997.0
2005-02-17 20:13:00,1.89444,1.89449,1.89437,1.89437,272500001.0
2005-02-17 20:14:00,1.89441,1.8945,1.8944,1.89447,150899999.0
2005-02-17 20:15:00,1.89461,1.89479,1.89455,1.89479,366599999.0
2005-02-17 20:16:00,1.89481,1.89501,1.89481,1.89494,112199999.0
2005-02-17 20:17:00,1.895,1.89504,1.89477,1.89494,40800000.0
2005-02-17 20:18:00,1.89499,1.89499,1.89465,1.89465,139299999.0
2005-02-17 20:19:00,1.89473,1.8949,1.89467,1.8947,103700000.0
2005-02-17 20:20:00,1.89461,1.89469,1.8945,1.8945,305699999.0
2005-02-17 20:21:00,1.89464,1.89464,1.89405,1.89405,136100000.0
2005-02-17 20:22:00,1.89393,1.89411,1.89372,1.8939,122399999.0
2005-02-17 20:23:00,1.8939,1.894,1.89386,1.89389,357200000.0
2005-02-17 20:24:00,1.89389,1.894,1.89389,1.89398,181399998.0
2005-02-17 20:25:00,1.89399,1.89406,1.89391,1.89397,502500001.0
2005-02-17 20:26:00,1.89391,1.89405,1.89391,1.89392,545600003.0
2005-02-17 20:27:00,1.89391,1.89391,1.89355,1.89366,233000000.0
2005-02-17 20:28:00,1.89374,1.89383,1.89368,1.8937,394899992.0
2005-02-17 20:29:00,1.89375,1.89389,1.8937,1.89379,164300000.0
2005-02-17 20:30:00,1.89384,1.89417,1.89384,1.89386,768900003.0
2005-02-17 20:31:00,1.89401,1.89401,1.89389,1.89392,584900001.0
2005-02-17 20:32:00,1.8939,1.89402,1.89387,1.8939,689099999.0
2005-02-17 20:33:00,1.89393,1.89412,1.89388,1.89391,260000000.0
2005-02-17 20:34:00,1.89413,1.89413,1.89392,1.89392,105500000.0
2005-02-17 20:35:00,1.89392,1.89407,1.89392,1.89399,76100001.0
2005-02-17 20:36:00,1.894,1.89405,1.89394,1.89398,178199997.0
2005-02-17 20:37:00,1.89392,1.89407,1.89391,1.89397,126899998.0
2005-02-17 20:38:00,1.89398,1.89414,1.89391,1.89391,246599998.0
2005-02-17 20:39:00,1.89401,1.89401,1.89386,1.89391,255600001.0
2005-02-17 20:40:00,1.894,1.89405,1.8939,1.89399,158999998.0
2005-02-17 20:41:00,1.89405,1.89426,1.89405,1.89414,186800000.0
2005-02-17 20:42:00,1.89412,1.89412,1.89401,1.89401,36300000.0
2005-02-17 20:43:00,1.89397,1.89402,1.8939,1.89392,312099997.0
2005-02-17 20:44:00,1.89392,1.89418,1.89392,1.89406,380650000.0
2005-02-17 20:45:00,1.89408,1.8942,1.89408,1.89415,96899999.0
2005-02-17 20:46:00,1.89417,1.89423,1.89417,1.89417,143599999.0
2005-02-17 20:47:00,1.8941,1.89423,1.89406,1.89423,367899995.0
2005-02-17 20:48:00,1.89428,1.89454,1.89428,1.8943,191500001.0
2005-02-17 20:49:00,1.89433,1.89433,1.89416,1.89418,61300000.0
2005-02-17 20:50:00,1.89404,1.89412,1.89305,1.89365,298599999.0
2005-02-17 20:51:00,1.89391,1.89403,1.8935,1.89386,295900000.0
2005-02-17 20:52:00,1.89383,1.89406,1.89378,1.8938,167399997.0
2005-02-17 20:53:00,1.89405,1.8941,1.89392,1.89398,632699996.0
2005-02-17 20:54:00,1.894,1.89405,1.89397,1.89397,385100000.0
2005-02-17 20:55:00,1.89398,1.89411,1.89395,1.89409,249700000.0
2005-02-17 20:56:00,1.8941,1.89415,1.89407,1.8941,428200001.0
2005-02-17 20:57:00,1.8941,1.89418,1.89405,1.8941,683249997.0
2005-02-17 20:58:00,1.89407,1.89407,1.89364,1.89366,213500001.0
2005-02-17 20:59:00,1.89373,1.89373,1.89334,1.89334,568400000.0
2005-02-17 21:00:00,1.89345,1.89379,1.89341,1.89373,368900003.0
2005-02-17 21:01:00,1.89382,1.89417,1.8938,1.89417,449799996.0
2005-02-17 21:02:00,1.89419,1.89419,1.89405,1.89409,179199998.0
2005-02-17 21:03:00,1.89409,1.89415,1.89402,1.89407,238399998.0
2005-02-17 21:04:00,1.89401,1.89407,1.89388,1.89401,202300003.0
2005-02-17 21:05:00,1.89406,1.89414,1.89379,1.89384,342800006.0
2005-02-17 21:06:00,1.89382,1.89404,1.89379,1.89395,202000001.0
2005-02-17 21:07:00,1.89417,1.89424,1.89411,1.89424,124599998.0
2005-02-17 21:08:00,1.89427,1.89429,1.8942,1.89421,97800000.0
2005-02-17 21:09:00,1.8941,1.89427,1.89404,1.89404,117899998.0
2005-02-17 21:10:00,1.89403,1.89409,1.89378,1.89378,111900000.0
2005-02-17 21:11:00,1.8939,1.894,1.8938,1.89393,130800001.0
2005-02-17 21:12:00,1.89405,1.89442,1.89405,1.89409,108400000.0
2005-02-17 21:13:00,1.89456,1.89522,1.89443,1.89504,142700001.0
2005-02-17 21:14:00,1.89528,1.89539,1.89513,1.89522,303400001.0
2005-02-17 21:15:00,1.89539,1.89556,1.89525,1.89534,238300001.0
2005-02-17 21:16:00,1.8955,1.89555,1.89529,1.8953,85000000.0
2005-02-17 21:17:00,1.89537,1.89553,1.89537,1.89546,241599995.0
2005-02-17 21:18:00,1.8956,1.89561,1.89542,1.89542,70200000.0
2005-02-17 21:19:00,1.89554,1.89555,1.89547,1.89547,151900001.0
2005-02-17 21:20:00,1.89544,1.89553,1.89512,1.89541,256999999.0
2005-02-17 21:21:00,1.89547,1.89551,1.89268,1.89268,203800000.0
2005-02-17 21:22:00,1.89263,1.89545,1.89263,1.89526,221099997.0
2005-02-17 21:23:00,1.89532,1.89554,1.89532,1.89549,71900002.0
2005-02-17 21:24:00,1.89534,1.89538,1.89508,1.89529,218500004.0
2005-02-17 21:25:00,1.89527,1.89532,1.89502,1.89502,98800000.0
2005-02-17 21:26:00,1.89435,1.89514,1.89345,1.89507,63100000.0
2005-02-17 21:27:00,1.89518,1.89522,1.89512,1.89512,114400001.0
2005-02-17 21:28:00,1.8952,1.89526,1.89499,1.895,218100001.0
2005-02-17 21:29:00,1.89497,1.89501,1.89495,1.89497,31099999.0
2005-02-17 21:30:00,1.89497,1.89503,1.89497,1.89503,34900000.0
2005-02-17 21:31:00,1.89508,1.89512,1.89504,1.89504,106299999.0
2005-02-17 21:32:00,1.89513,1.89514,1.89495,1.89507,237870001.0
2005-02-17 21:33:00,1.89507,1.89524,1.89503,1.89513,274300001.0
2005-02-17 21:34:00,1.89524,1.89526,1.89507,1.89507,239700003.0
2005-02-17 21:35:00,1.89512,1.89517,1.89508,1.89508,60000000.0
2005-02-17 21:36:00,1.89509,1.89539,1.89509,1.89518,123300000.0
2005-02-17 21:37:00,1.89525,1.89534,1.89501,1.89509,176500000.0
2005-02-17 21:38:00,1.89509,1.89509,1.89454,1.89454,163899999.0
2005-02-17 21:39:00,1.89465,1.89465,1.89424,1.89424,50400000.0
2005-02-17 21:40:00,1.89434,1.89443,1.89428,1.89438,120400002.0
2005-02-17 21:41:00,1.89436,1.89456,1.89415,1.89426,128500000.0
2005-02-17 21:42:00,1.89433,1.89452,1.8943,1.89447,90600000.0
2005-02-17 21:43:00,1.89453,1.89476,1.89451,1.89466,101899998.0
2005-02-17 21:44:00,1.89467,1.8948,1.89457,1.89457,145800001.0
2005-02-17 21:45:00,1.8947,1.8947,1.89449,1.89449,61500001.0
2005-02-17 21:46:00,1.89463,1.89463,1.89449,1.89463,68299999.0
2005-02-17 21:47:00,1.89463,1.89465,1.8945,1.89465,243699998.0
2005-02-17 21:48:00,1.89461,1.89461,1.89447,1.89459,133600000.0
2005-02-17 21:49:00,1.89443,1.8946,1.89401,1.8946,58400001.0
2005-02-17 21:50:00,1.89463,1.89463,1.8945,1.8945,19700000.0
2005-02-17 21:51:00,1.89463,1.89481,1.8945,1.89473,189700000.0
2005-02-17 21:52:00,1.89486,1.89501,1.8948,1.89496,45500001.0
2005-02-17 21:53:00,1.89505,1.89517,1.89493,1.89497,100199999.0
2005-02-17 21:54:00,1.89503,1.89503,1.89485,1.89485,77300000.0
2005-02-17 21:55:00,1.89489,1.89489,1.89469,1.89478,174600000.0
2005-02-17 21:56:00,1.89481,1.89498,1.8947,1.8947,71700000.0
2005-02-17 21:57:00,1.8945,1.89473,1.89419,1.89419,97300002.0
2005-02-17 21:58:00,1.89417,1.89417,1.89396,1.894,60100000.0
2005-02-17 21:59:00,1.89403,1.89414,1.89403,1.89404,407400002.0
2005-02-17 22:00:00,1.8941,1.89431,1.89396,1.89402,217200001.0
2005-02-17 22:01:00,1.89408,1.8943,1.89402,1.89402,123599998.0
2005-02-17 22:02:00,1.89405,1.89424,1.89403,1.89408,211899997.0
2005-02-17 22:03:00,1.89407,1.89407,1.89374,1.89374,66200001.0
2005-02-17 22:04:00,1.89367,1.89375,1.89367,1.8937,245899998.0
2005-02-17 22:05:00,1.89367,1.89367,1.8936,1.89362,181499998.0
2005-02-17 22:06:00,1.89365,1.89365,1.89336,1.89336,38550000.0
2005-02-17 22:07:00,1.89343,1.89343,1.89333,1.89337,50600000.0
2005-02-17 22:08:00,1.89335,1.89335,1.89324,1.89327,49300000.0
2005-02-17 22:09:00,1.89343,1.89356,1.89336,1.89354,75600000.0
2005-02-17 22:10:00,1.89377,1.89412,1.89364,1.89412,47799999.0
2005-02-17 22:11:00,1.89413,1.89413,1.89393,1.89406,64599998.0
2005-02-17 22:12:00,1.89424,1.89433,1.89413,1.89427,148100001.0
2005-02-17 22:13:00,1.89425,1.89425,1.89396,1.89396,52800000.0
2005-02-17 22:14:00,1.89405,1.89441,1.89405,1.89441,25200000.0
2005-02-17 22:15:00,1.89449,1.89449,1.89391,1.89391,226199997.0
2005-02-17 22:16:00,1.89424,1.89441,1.89396,1.89437,348799999.0
2005-02-17 22:17:00,1.8945,1.8945,1.89436,1.89448,35899999.0
2005-02-17 22:18:00,1.8944,1.89446,1.89396,1.89396,97500002.0
2005-02-17 22:19:00,1.89437,1.8944,1.89402,1.89402,49100000.0
2005-02-17 22:20:00,1.89434,1.89439,1.89408,1.89431,77600000.0
2005-02-17 22:21:00,1.89443,1.89448,1.8943,1.8943,44300000.0
2005-02-17 22:22:00,1.8946,1.89465,1.89442,1.89447,67800001.0
2005-02-17 22:23:00,1.89445,1.89465,1.89433,1.89433,156600000.0
2005-02-17 22:24:00,1.89477,1.89483,1.89461,1.8948,66599999.0
2005-02-17 22:25:00,1.89489,1.89513,1.89487,1.89508,98599999.0
2005-02-17 22:26:00,1.89512,1.89512,1.89423,1.89494,81100001.0
2005-02-17 22:27:00,1.89504,1.89515,1.89491,1.89493,50499999.0
2005-02-17 22:28:00,1.89512,1.89512,1.89497,1.89501,92900000.0
2005-02-17 22:29:00,1.89517,1.89529,1.89501,1.89506,201099999.0
2005-02-17 22:30:00,1.8953,1.8953,1.89503,1.89513,99900003.0
2005-02-17 22:31:00,1.89509,1.89509,1.89493,1.89497,78400000.0
2005-02-17 22:32:00,1.89502,1.89506,1.89488,1.89495,224069999.0
2005-02-17 22:33:00,1.89508,1.89522,1.895,1.8952,66099999.0
2005-02-17 22:34:00,1.89522,1.89522,1.89503,1.89503,104900000.0
2005-02-17 22:35:00,1.89507,1.89523,1.89507,1.89523,71099997.0
2005-02-17 22:36:00,1.89527,1.89529,1.8951,1.8951,30100000.0
2005-02-17 22:37:00,1.89513,1.89513,1.89492,1.89492,121499998.0
2005-02-17 22:38:00,1.8949,1.89508,1.8949,1.89494,38500000.0
2005-02-17 22:39:00,1.89495,1.89504,1.89495,1.895,93700000.0
2005-02-17 22:40:00,1.89505,1.89505,1.89486,1.8949,95399999.0
2005-02-17 22:41:00,1.89485,1.89487,1.89458,1.89487,120800001.0
2005-02-17 22:42:00,1.8949,1.89492,1.89482,1.8949,62899997.0
2005-02-17 22:43:00,1.8949,1.89494,1.8948,1.89487,84300001.0
2005-02-17 22:44:00,1.89492,1.895,1.89489,1.89493,133100000.0
2005-02-17 22:45:00,1.89497,1.89497,1.89476,1.89487,73300001.0
2005-02-17 22:46:00,1.89486,1.89486,1.89463,1.89478,82900000.0
2005-02-17 22:47:00,1.89483,1.89483,1.89474,1.89481,86700000.0
2005-02-17 22:48:00,1.8951,1.89514,1.89491,1.89491,50900000.0
2005-02-17 22:49:00,1.89477,1.89487,1.89477,1.89484,50800000.0
2005-02-17 22:50:00,1.89489,1.89508,1.89489,1.895,50400000.0
2005-02-17 22:51:00,1.89507,1.89526,1.895,1.89513,60200000.0
2005-02-17 22:52:00,1.89528,1.89528,1.89507,1.89507,59299998.0
2005-02-17 22:53:00,1.89509,1.89521,1.89498,1.89519,61700001.0
2005-02-17 22:54:00,1.89517,1.89533,1.89517,1.89525,48700000.0
2005-02-17 22:55:00,1.89517,1.89517,1.89508,1.89512,60200000.0
2005-02-17 22:56:00,1.89508,1.89509,1.895,1.895,96300002.0
2005-02-17 22:57:00,1.89513,1.89524,1.89509,1.89524,55000000.0
2005-02-17 22:58:00,1.8951,1.89522,1.89507,1.89507,67600000.0
2005-02-17 22:59:00,1.89517,1.89517,1.89501,1.89506,138300002.0
2005-02-17 23:00:00,1.89505,1.89505,1.89483,1.89484,60100000.0
2005-02-17 23:01:00,1.89503,1.89503,1.89483,1.89489,37500000.0
2005-02-17 23:02:00,1.8949,1.89495,1.8949,1.89495,50700002.0
2005-02-17 23:03:00,1.8949,1.8949,1.8949,1.8949,4700000.0
2005-02-17 23:04:00,1.89494,1.89504,1.89492,1.89498,82300002.0
2005-02-17 23:05:00,1.89493,1.89502,1.89492,1.89494,58099998.0
2005-02-17 23:06:00,1.89497,1.89511,1.89497,1.89503,29100000.0
2005-02-17 23:07:00,1.89505,1.89519,1.89505,1.89517,24499999.0
2005-02-17 23:08:00,1.89514,1.89514,1.89511,1.89511,22800000.0
2005-02-17 23:09:00,1.89516,1.89533,1.89516,1.89533,55400000.0
2005-02-17 23:10:00,1.89516,1.89519,1.89516,1.89519,5200000.0
2005-02-17 23:11:00,1.89515,1.89518,1.89505,1.8951,119600001.0
2005-02-17 23:12:00,1.89508,1.89514,1.89501,1.89501,44100000.0
2005-02-17 23:13:00,1.89515,1.89515,1.895,1.895,55100001.0
2005-02-17 23:14:00,1.89504,1.89504,1.89476,1.89495,40500000.0
2005-02-17 23:15:00,1.89492,1.89493,1.8948,1.8948,57549999.0
2005-02-17 23:16:00,1.89482,1.89482,1.89478,1.89478,24399999.0
2005-02-17 23:17:00,1.8947,1.8947,1.89451,1.89457,61200001.0
2005-02-17 23:18:00,1.8946,1.89479,1.89459,1.89474,45400000.0
2005-02-17 23:19:00,1.89476,1.89487,1.89465,1.89479,66599999.0
2005-02-17 23:20:00,1.89483,1.89483,1.89462,1.89462,67900000.0
2005-02-17 23:21:00,1.8946,1.89471,1.89455,1.89457,86099999.0
2005-02-17 23:22:00,1.89451,1.89461,1.89445,1.89449,32299999.0
2005-02-17 23:23:00,1.8944,1.89465,1.8944,1.89465,59700001.0
2005-02-17 23:24:00,1.89473,1.89473,1.89458,1.89458,24300000.0
2005-02-17 23:25:00,1.89455,1.89467,1.89455,1.89467,33000001.0
2005-02-17 23:26:00,1.89482,1.89482,1.89472,1.89475,33099999.0
2005-02-17 23:27:00,1.89479,1.89492,1.89479,1.8948,39700000.0
2005-02-17 23:28:00,1.89482,1.89482,1.89461,1.89463,85900000.0
2005-02-17 23:29:00,1.89482,1.89482,1.89466,1.89466,62200000.0
2005-02-17 23:30:00,1.89425,1.89425,1.89286,1.89286,13500000.0
2005-02-17 23:31:00,1.8925,1.89441,1.8925,1.89441,105900000.0
2005-02-17 23:32:00,1.8946,1.89468,1.89453,1.8946,50200001.0
2005-02-17 23:33:00,1.8946,1.8946,1.8946,1.8946,2000000.0
2005-02-17 23:34:00,1.89459,1.89461,1.89445,1.89445,74599999.0
2005-02-17 23:35:00,1.89446,1.89466,1.89446,1.89466,25500000.0
2005-02-17 23:36:00,1.89303,1.8945,1.89303,1.89449,33850000.0
2005-02-17 23:37:00,1.8948,1.89485,1.89455,1.89455,70199999.0
2005-02-17 23:38:00,1.89462,1.89486,1.89462,1.89485,54800001.0
2005-02-17 23:39:00,1.8948,1.8948,1.89469,1.89473,79600000.0
2005-02-17 23:40:00,1.89473,1.89473,1.89464,1.89467,13600000.0
2005-02-17 23:41:00,1.89458,1.89458,1.89458,1.89458,1100000.0
2005-02-17 23:42:00,1.89465,1.89465,1.89465,1.89465,7600000.0
2005-02-17 23:43:00,1.89471,1.89484,1.89459,1.89459,98300001.0
2005-02-17 23:44:00,1.89464,1.89464,1.89451,1.89451,17600000.0
2005-02-17 23:45:00,1.89456,1.89456,1.89438,1.89448,43099998.0
2005-02-17 23:46:00,1.89473,1.89473,1.89464,1.89467,25400000.0
2005-02-17 23:47:00,1.8947,1.89478,1.8946,1.89472,72700000.0
2005-02-17 23:48:00,1.8947,1.8948,1.89469,1.89469,35400000.0
2005-02-17 23:49:00,1.89463,1.89463,1.89448,1.89448,27500000.0
2005-02-17 23:50:00,1.89454,1.89468,1.89454,1.89461,61400002.0
2005-02-17 23:51:00,1.89454,1.89454,1.89454,1.89454,10100000.0
2005-02-17 23:52:00,1.89466,1.89485,1.8946,1.89474,105900001.0
2005-02-17 23:53:00,1.89473,1.89473,1.89455,1.89455,7900000.0
2005-02-17 23:54:00,1.89458,1.89458,1.89452,1.89452,15300000.0
2005-02-17 23:55:00,1.8946,1.8946,1.8946,1.8946,1400000.0
2005-02-17 23:56:00,1.89463,1.89475,1.89463,1.89475,73899998.0
2005-02-17 23:57:00,1.89494,1.89496,1.89486,1.89496,62299999.0
2005-02-17 23:58:00,1.89498,1.89509,1.89495,1.895,124100000.0
2005-02-17 23:59:00,1.89505,1.89505,1.89505,1.89505,18500000.0
2005-02-18 00:00:00,1.89502,1.89505,1.89502,1.89505,16000000.0
2005-02-18 00:01:00,1.89505,1.89519,1.89497,1.89519,53299999.0
2005-02-18 00:02:00,1.8953,1.89543,1.89522,1.89543,100800001.0
2005-02-18 00:03:00,1.89547,1.89547,1.89532,1.89538,116800000.0
2005-02-18 00:04:00,1.89533,1.89533,1.89514,1.89526,28900000.0
2005-02-18 00:05:00,1.89549,1.89549,1.89528,1.89544,24900000.0
2005-02-18 00:06:00,1.89545,1.89545,1.8952,1.8952,34900000.0
2005-02-18 00:07:00,1.89523,1.89543,1.89523,1.89531,46699999.0
2005-02-18 00:08:00,1.89533,1.89546,1.89533,1.89546,80900000.0
2005-02-18 00:09:00,1.8954,1.89541,1.89527,1.89536,77400000.0
2005-02-18 00:10:00,1.89541,1.89541,1.89522,1.89533,66300000.0
2005-02-18 00:11:00,1.89538,1.89538,1.89518,1.8952,96700001.0
2005-02-18 00:12:00,1.89535,1.89535,1.89526,1.89532,42000000.0
2005-02-18 00:13:00,1.89506,1.89529,1.89505,1.89527,44800001.0
2005-02-18 00:14:00,1.89508,1.89538,1.89506,1.89515,125499999.0
2005-02-18 00:15:00,1.89502,1.89512,1.89499,1.89502,125199999.0
2005-02-18 00:16:00,1.89512,1.89518,1.89506,1.89507,19500000.0
2005-02-18 00:17:00,1.89496,1.89499,1.89496,1.89499,19800000.0
2005-02-18 00:18:00,1.89518,1.8952,1.89508,1.89508,24600000.0
2005-02-18 00:19:00,1.89476,1.89476,1.89289,1.89289,37100000.0
2005-02-18 00:20:00,1.89488,1.89492,1.89488,1.89492,15600000.0
2005-02-18 00:21:00,1.89493,1.89493,1.89487,1.89487,10900000.0
2005-02-18 00:22:00,1.89496,1.89496,1.89479,1.89493,58800001.0
2005-02-18 00:23:00,1.89499,1.89499,1.89474,1.89474,38700000.0
2005-02-18 00:24:00,1.89463,1.89473,1.89441,1.89465,34100000.0
2005-02-18 00:25:00,1.89461,1.89478,1.89453,1.89453,62100001.0
2005-02-18 00:26:00,1.89467,1.89471,1.89461,1.89469,42200000.0
2005-02-18 00:27:00,1.8946,1.89472,1.8946,1.89468,42399999.0
2005-02-18 00:28:00,1.89477,1.89482,1.89465,1.89477,55500000.0
2005-02-18 00:29:00,1.89466,1.89483,1.89464,1.89483,70100000.0
2005-02-18 00:30:00,1.89477,1.89477,1.89468,1.89468,1500000.0
2005-02-18 00:31:00,1.89469,1.89478,1.89465,1.89476,43000000.0
2005-02-18 00:32:00,1.89474,1.895,1.89469,1.89482,99300001.0
2005-02-18 00:33:00,1.89506,1.89506,1.89494,1.89494,14100000.0
2005-02-18 00:34:00,1.89488,1.89488,1.89479,1.89479,20900001.0
2005-02-18 00:35:00,1.89491,1.89495,1.89479,1.89495,82700000.0
2005-02-18 00:36:00,1.89471,1.89484,1.89467,1.89472,28100001.0
2005-02-18 00:37:00,1.89484,1.89487,1.8948,1.8948,56600000.0
2005-02-18 00:38:00,1.89457,1.89457,1.89455,1.89455,34599999.0
2005-02-18 00:39:00,1.89465,1.89465,1.8946,1.8946,16500000.0
2005-02-18 00:40:00,1.89465,1.8947,1.8945,1.8945,23300000.0
2005-02-18 00:41:00,1.8946,1.8946,1.89441,1.89441,57100001.0
2005-02-18 00:42:00,1.89435,1.89443,1.89405,1.89405,60800001.0
2005-02-18 00:43:00,1.89408,1.89409,1.89405,1.89409,43699999.0
2005-02-18 00:44:00,1.89437,1.89445,1.89419,1.89426,97199999.0
2005-02-18 00:45:00,1.89438,1.89438,1.89434,1.89438,20800000.0
2005-02-18 00:46:00,1.89428,1.89439,1.89425,1.89439,103299999.0
2005-02-18 00:47:00,1.8944,1.89445,1.89437,1.89442,38799999.0
2005-02-18 00:48:00,1.89405,1.89405,1.89277,1.89277,11100000.0
2005-02-18 00:49:00,1.89292,1.89444,1.89292,1.89444,56500002.0
2005-02-18 00:50:00,1.89442,1.89452,1.89438,1.89438,68600000.0
2005-02-18 00:51:00,1.89292,1.89444,1.89292,1.89439,52900000.0
2005-02-18 00:52:00,1.89462,1.89462,1.89448,1.89448,14000000.0
2005-02-18 00:53:00,1.89442,1.89453,1.89442,1.89444,60700000.0
2005-02-18 00:54:00,1.89467,1.8947,1.89458,1.89458,62500001.0
2005-02-18 00:55:00,1.89471,1.89476,1.89459,1.89463,75400001.0
2005-02-18 00:56:00,1.89473,1.89473,1.89467,1.89467,1300000.0
2005-02-18 00:57:00,1.89471,1.89475,1.89466,1.8947,77200000.0
2005-02-18 00:58:00,1.89465,1.89469,1.8946,1.89462,79300000.0
2005-02-18 00:59:00,1.89466,1.89472,1.8946,1.89463,97400000.0
2005-02-18 01:00:00,1.8947,1.89479,1.89463,1.89463,60000001.0
2005-02-18 01:01:00,1.89462,1.89477,1.89462,1.89465,38300000.0
2005-02-18 01:02:00,1.89461,1.89472,1.8945,1.8945,34200000.0
2005-02-18 01:03:00,1.89455,1.89455,1.89445,1.89455,46700000.0
2005-02-18 01:04:00,1.89474,1.89474,1.89456,1.89456,59299999.0
2005-02-18 01:05:00,1.89483,1.89487,1.89466,1.89485,56300000.0
2005-02-18 01:06:00,1.8946,1.89465,1.8946,1.8946,42800001.0
2005-02-18 01:07:00,1.89464,1.89477,1.89464,1.89464,61599999.0
2005-02-18 01:08:00,1.89474,1.89474,1.89458,1.89474,52800000.0
2005-02-18 01:09:00,1.89477,1.89477,1.89467,1.89467,47500000.0
2005-02-18 01:10:00,1.89472,1.89482,1.89469,1.89472,61799999.0
2005-02-18 01:11:00,1.89465,1.89465,1.89458,1.89463,18400000.0
2005-02-18 01:12:00,1.89465,1.89478,1.89465,1.89476,51399998.0
2005-02-18 01:13:00,1.89468,1.89468,1.89468,1.89468,4100000.0
2005-02-18 01:14:00,1.89467,1.89469,1.89452,1.89452,52300000.0
2005-02-18 01:15:00,1.89442,1.89444,1.89433,1.89436,40500000.0
2005-02-18 01:16:00,1.89442,1.89442,1.8943,1.8943,58900001.0
2005-02-18 01:17:00,1.8943,1.89435,1.89425,1.8943,67000000.0
2005-02-18 01:18:00,1.89438,1.8944,1.89427,1.89428,42300000.0
2005-02-18 01:19:00,1.8943,1.8944,1.89424,1.89424,43800000.0
2005-02-18 01:20:00,1.89443,1.89443,1.89442,1.89442,1500000.0
2005-02-18 01:21:00,1.89427,1.89437,1.89427,1.89437,19800000.0
2005-02-18 01:22:00,1.89434,1.89438,1.89434,1.89438,9900000.0
2005-02-18 01:23:00,1.89426,1.89429,1.89426,1.89429,7100000.0
2005-02-18 01:24:00,1.89427,1.89447,1.89427,1.89427,37400001.0
2005-02-18 01:25:00,1.89424,1.89437,1.89419,1.89435,71299999.0
2005-02-18 01:26:00,1.89447,1.89447,1.89425,1.89425,29200000.0
2005-02-18 01:27:00,1.89414,1.89429,1.89414,1.89419,49800000.0
2005-02-18 01:28:00,1.89395,1.89395,1.89336,1.89344,37500000.0
2005-02-18 01:29:00,1.8939,1.8939,1.89373,1.8938,35100000.0
2005-02-18 01:30:00,1.89391,1.89395,1.89386,1.89386,33900000.0
2005-02-18 01:31:00,1.8939,1.8939,1.89383,1.89383,55600000.0
2005-02-18 01:32:00,1.89386,1.89388,1.8936,1.89379,64200000.0
2005-02-18 01:33:00,1.89377,1.89379,1.89355,1.89363,54000000.0
2005-02-18 01:34:00,1.89367,1.89367,1.89275,1.89292,43700000.0
2005-02-18 01:35:00,1.8931,1.89327,1.89302,1.89312,104500001.0
2005-02-18 01:36:00,1.89313,1.89318,1.89311,1.89314,84900000.0
2005-02-18 01:37:00,1.89325,1.89333,1.89306,1.89326,84299999.0
2005-02-18 01:38:00,1.89328,1.8934,1.89328,1.89335,61800001.0
2005-02-18 01:39:00,1.8934,1.89343,1.89339,1.8934,16100000.0
2005-02-18 01:40:00,1.89335,1.89335,1.89315,1.89321,72599999.0
2005-02-18 01:41:00,1.89327,1.89327,1.89307,1.8931,55900000.0
2005-02-18 01:42:00,1.89316,1.8933,1.89308,1.89323,78500001.0
2005-02-18 01:43:00,1.89323,1.89323,1.89312,1.89312,26900000.0
2005-02-18 01:44:00,1.89336,1.89337,1.89324,1.89333,65400000.0
2005-02-18 01:45:00,1.89337,1.89338,1.89323,1.89325,35600000.0
2005-02-18 01:46:00,1.89332,1.89336,1.8933,1.89332,48400000.0
2005-02-18 01:47:00,1.89325,1.89325,1.8932,1.8932,12800000.0
2005-02-18 01:48:00,1.8932,1.89325,1.89315,1.89325,10300000.0
2005-02-18 01:49:00,1.8932,1.8932,1.8932,1.8932,25300000.0
2005-02-18 01:50:00,1.89318,1.89336,1.89318,1.89323,100199999.0
2005-02-18 01:51:00,1.89322,1.89329,1.89319,1.89329,90600000.0
2005-02-18 01:52:00,1.89334,1.89346,1.89334,1.89334,55400001.0
2005-02-18 01:53:00,1.89346,1.89365,1.89336,1.89347,71800000.0
2005-02-18 01:54:00,1.89345,1.89371,1.89345,1.89356,54900002.0
2005-02-18 01:55:00,1.89374,1.89374,1.89358,1.89358,10050000.0
2005-02-18 01:56:00,1.89352,1.89362,1.89342,1.89351,93899999.0
2005-02-18 01:57:00,1.89377,1.89385,1.89361,1.89384,91200001.0
2005-02-18 01:58:00,1.89409,1.89426,1.89387,1.89415,37900000.0
2005-02-18 01:59:00,1.89433,1.89436,1.89432,1.89432,73999998.0
2005-02-18 02:00:00,1.89435,1.8944,1.8943,1.8943,39600000.0
2005-02-18 02:01:00,1.89438,1.89438,1.89415,1.89415,78199998.0
2005-02-18 02:02:00,1.89416,1.89418,1.89407,1.89409,77900000.0
2005-02-18 02:03:00,1.89408,1.89408,1.89375,1.89393,57600000.0
2005-02-18 02:04:00,1.89413,1.89413,1.89395,1.89395,39199999.0
2005-02-18 02:05:00,1.8941,1.89415,1.8939,1.89403,59499999.0
2005-02-18 02:06:00,1.89418,1.89427,1.89406,1.89419,125400002.0
2005-02-18 02:07:00,1.89423,1.89432,1.89417,1.89417,45500000.0
2005-02-18 02:08:00,1.89427,1.89431,1.89417,1.89418,80399998.0
2005-02-18 02:09:00,1.89428,1.89428,1.8931,1.8931,49300000.0
2005-02-18 02:10:00,1.89378,1.89378,1.89312,1.89351,86800000.0
2005-02-18 02:11:00,1.89363,1.89363,1.89341,1.89354,74600000.0
2005-02-18 02:12:00,1.89359,1.8937,1.89359,1.8937,32100000.0
2005-02-18 02:13:00,1.89383,1.89391,1.89378,1.89383,38400000.0
2005-02-18 02:14:00,1.89396,1.89406,1.89395,1.89406,22400000.0
2005-02-18 02:15:00,1.89405,1.89405,1.89395,1.89405,26200000.0
2005-02-18 02:16:00,1.89417,1.89435,1.89417,1.89426,111900003.0
2005-02-18 02:17:00,1.89457,1.89462,1.89419,1.89419,63899999.0
2005-02-18 02:18:00,1.89422,1.89426,1.89411,1.89419,103200001.0
2005-02-18 02:19:00,1.89412,1.89422,1.89409,1.89422,37300001.0
2005-02-18 02:20:00,1.89425,1.89425,1.89415,1.8942,26500000.0
2005-02-18 02:21:00,1.8942,1.89425,1.89415,1.89425,53400001.0
2005-02-18 02:22:00,1.89423,1.89431,1.89409,1.89409,113300001.0
2005-02-18 02:23:00,1.8941,1.89413,1.89401,1.89402,50300000.0
2005-02-18 02:24:00,1.8941,1.89413,1.89402,1.89402,70100000.0
2005-02-18 02:25:00,1.894,1.89428,1.894,1.89421,59100000.0
2005-02-18 02:26:00,1.89422,1.89427,1.89398,1.89398,49200000.0
2005-02-18 02:27:00,1.89416,1.89431,1.89416,1.89431,82599999.0
2005-02-18 02:28:00,1.8941,1.8941,1.8941,1.8941,13500000.0
2005-02-18 02:29:00,1.89396,1.89398,1.89393,1.89398,30700000.0
2005-02-18 02:30:00,1.89392,1.894,1.89391,1.89392,50300001.0
2005-02-18 02:31:00,1.89391,1.89401,1.89366,1.89366,83200000.0
2005-02-18 02:32:00,1.8939,1.89395,1.8939,1.8939,26000000.0
2005-02-18 02:33:00,1.89395,1.89404,1.89382,1.89382,28500000.0
2005-02-18 02:34:00,1.89362,1.89362,1.89313,1.89333,76700000.0
2005-02-18 02:35:00,1.89361,1.89361,1.89348,1.89348,4400000.0
2005-02-18 02:36:00,1.89342,1.8935,1.89334,1.89334,54900000.0
2005-02-18 02:37:00,1.89349,1.89349,1.89343,1.89343,18400000.0
2005-02-18 02:38:00,1.89317,1.89334,1.89311,1.89311,90100000.0
2005-02-18 02:39:00,1.89316,1.89316,1.8928,1.89294,76200001.0
2005-02-18 02:40:00,1.89275,1.89283,1.89269,1.89283,29700000.0
2005-02-18 02:41:00,1.89278,1.89278,1.89262,1.89262,53900000.0
2005-02-18 02:42:00,1.89258,1.89272,1.89258,1.8927,60699999.0
2005-02-18 02:43:00,1.89252,1.89254,1.89222,1.8924,62900000.0
2005-02-18 02:44:00,1.89235,1.89248,1.89235,1.89239,70300000.0
2005-02-18 02:45:00,1.89239,1.89253,1.89239,1.89251,48200000.0
2005-02-18 02:46:00,1.89246,1.89255,1.89246,1.89249,61100000.0
2005-02-18 02:47:00,1.89252,1.89259,1.89235,1.89235,39600000.0
2005-02-18 02:48:00,1.89247,1.89255,1.89235,1.89249,65800000.0
2005-02-18 02:49:00,1.89258,1.89276,1.89258,1.8927,42300001.0
2005-02-18 02:50:00,1.89273,1.89273,1.89272,1.89272,22400000.0
2005-02-18 02:51:00,1.89255,1.89265,1.89253,1.89265,90500001.0
2005-02-18 02:52:00,1.89264,1.89273,1.89261,1.89261,71549998.0
2005-02-18 02:53:00,1.89268,1.89275,1.89266,1.8927,34500000.0
2005-02-18 02:54:00,1.8927,1.8927,1.8923,1.8923,45600001.0
2005-02-18 02:55:00,1.89221,1.8924,1.89211,1.89237,89300000.0
2005-02-18 02:56:00,1.89235,1.8924,1.89222,1.89222,99800000.0
2005-02-18 02:57:00,1.89228,1.89235,1.89221,1.89221,67400000.0
2005-02-18 02:58:00,1.89232,1.89243,1.89232,1.89242,55200000.0
2005-02-18 02:59:00,1.89228,1.8924,1.89212,1.89215,82300000.0
2005-02-18 03:00:00,1.89219,1.89238,1.89213,1.89213,55300001.0
2005-02-18 03:01:00,1.89218,1.89227,1.89207,1.89208,25600000.0
2005-02-18 03:02:00,1.89207,1.89219,1.89207,1.89211,82600000.0
2005-02-18 03:03:00,1.89226,1.89235,1.8921,1.8921,66000000.0
2005-02-18 03:04:00,1.8921,1.8921,1.89195,1.89202,79000002.0
2005-02-18 03:05:00,1.89196,1.89199,1.89185,1.89185,35100000.0
2005-02-18 03:06:00,1.89183,1.89186,1.89169,1.89169,78399999.0
2005-02-18 03:07:00,1.89174,1.8919,1.89174,1.8919,27100000.0
2005-02-18 03:08:00,1.89202,1.89202,1.89191,1.89198,64699999.0
2005-02-18 03:09:00,1.89208,1.89214,1.892,1.8921,100400001.0
2005-02-18 03:10:00,1.89212,1.89212,1.892,1.892,44800000.0
2005-02-18 03:11:00,1.8922,1.89227,1.8921,1.8921,47400000.0
2005-02-18 03:12:00,1.89225,1.89226,1.89204,1.89204,24800000.0
2005-02-18 03:13:00,1.89227,1.89236,1.89207,1.89217,48200000.0
2005-02-18 03:14:00,1.89233,1.89249,1.89233,1.89247,91400000.0
2005-02-18 03:15:00,1.89247,1.89247,1.89238,1.89238,8000000.0
2005-02-18 03:16:00,1.89242,1.89242,1.89234,1.89238,28300000.0
2005-02-18 03:17:00,1.89238,1.89248,1.89235,1.89247,89600001.0
2005-02-18 03:18:00,1.89244,1.89258,1.89244,1.89253,70000000.0
2005-02-18 03:19:00,1.89248,1.89255,1.89241,1.8925,99899999.0
2005-02-18 03:20:00,1.89246,1.89246,1.89229,1.89229,1600000.0
2005-02-18 03:21:00,1.89235,1.8924,1.89223,1.89237,99099999.0
2005-02-18 03:22:00,1.89241,1.89251,1.89236,1.89246,24700000.0
2005-02-18 03:23:00,1.89237,1.89238,1.89218,1.89222,49299999.0
2005-02-18 03:24:00,1.89246,1.89248,1.89238,1.89238,45300000.0
2005-02-18 03:25:00,1.89233,1.89252,1.89223,1.89223,44900000.0
2005-02-18 03:26:00,1.89217,1.89243,1.89217,1.89222,43399999.0
2005-02-18 03:27:00,1.89212,1.89226,1.89212,1.89221,72949999.0
2005-02-18 03:28:00,1.89231,1.89248,1.89225,1.89248,53700000.0
2005-02-18 03:29:00,1.89235,1.89239,1.89232,1.89232,40000000.0
2005-02-18 03:30:00,1.89235,1.89235,1.8923,1.8923,5200000.0
2005-02-18 03:31:00,1.89255,1.89255,1.89235,1.89239,78199999.0
2005-02-18 03:32:00,1.89243,1.89243,1.89234,1.89237,9000000.0
2005-02-18 03:33:00,1.89228,1.89228,1.89228,1.89228,30900000.0
2005-02-18 03:34:00,1.8923,1.89247,1.8923,1.89233,59700000.0
2005-02-18 03:35:00,1.89228,1.89228,1.89222,1.89222,5000000.0
2005-02-18 03:36:00,1.89228,1.89247,1.89228,1.8924,58900000.0
2005-02-18 03:37:00,1.89242,1.89245,1.89224,1.89224,95299999.0
2005-02-18 03:38:00,1.89225,1.8924,1.89225,1.89225,67500000.0
2005-02-18 03:39:00,1.89232,1.89239,1.89179,1.89179,88700000.0
2005-02-18 03:40:00,1.89198,1.89204,1.89183,1.89198,102099999.0
2005-02-18 03:41:00,1.89196,1.89196,1.89184,1.89195,96100000.0
2005-02-18 03:42:00,1.89194,1.89201,1.89183,1.89183,73899999.0
2005-02-18 03:43:00,1.89178,1.89185,1.89175,1.89185,37400000.0
2005-02-18 03:44:00,1.89194,1.89209,1.89194,1.89202,47300000.0
2005-02-18 03:45:00,1.89196,1.89219,1.89171,1.89217,60900000.0
2005-02-18 03:46:00,1.89195,1.89216,1.89177,1.89206,141000000.0
2005-02-18 03:47:00,1.89214,1.89228,1.89205,1.89209,73399999.0
2005-02-18 03:48:00,1.89203,1.89235,1.89203,1.89235,50699999.0
2005-02-18 03:49:00,1.89238,1.89238,1.89224,1.89234,73299999.0
2005-02-18 03:50:00,1.89238,1.89242,1.89231,1.89232,55499999.0
2005-02-18 03:51:00,1.89233,1.89244,1.89224,1.89224,78200000.0
2005-02-18 03:52:00,1.89244,1.89244,1.89236,1.89237,59100001.0
2005-02-18 03:53:00,1.89235,1.89235,1.8923,1.89235,72900000.0
2005-02-18 03:54:00,1.8924,1.89246,1.8923,1.89238,56199999.0
2005-02-18 03:55:00,1.8923,1.89235,1.8923,1.89235,32800000.0
2005-02-18 03:56:00,1.89235,1.89235,1.89225,1.89235,54000001.0
2005-02-18 03:57:00,1.89235,1.89251,1.89228,1.89228,37600000.0
2005-02-18 03:58:00,1.89215,1.8922,1.89193,1.89213,80399999.0
2005-02-18 03:59:00,1.8923,1.8923,1.89191,1.89195,51200000.0
2005-02-18 04:00:00,1.89205,1.89205,1.89205,1.89205,7000000.0
2005-02-18 04:01:00,1.89195,1.89195,1.89187,1.89187,18800000.0
2005-02-18 04:02:00,1.89196,1.89221,1.89196,1.89201,65500000.0
2005-02-18 04:03:00,1.89198,1.89223,1.89198,1.89223,30200001.0
2005-02-18 04:04:00,1.8923,1.89241,1.8923,1.89232,27700000.0
2005-02-18 04:05:00,1.89232,1.89241,1.89232,1.89237,39100000.0
2005-02-18 04:06:00,1.89232,1.89254,1.89232,1.89242,33600000.0
2005-02-18 04:07:00,1.89244,1.89254,1.89243,1.89243,98900001.0
2005-02-18 04:08:00,1.89255,1.89255,1.89245,1.89255,64299999.0
2005-02-18 04:09:00,1.89264,1.89284,1.89258,1.89284,25500000.0
2005-02-18 04:10:00,1.89281,1.89284,1.89281,1.89284,16900000.0
2005-02-18 04:11:00,1.89287,1.8929,1.89283,1.89283,75400001.0
2005-02-18 04:12:00,1.89267,1.89296,1.89267,1.89296,31600000.0
2005-02-18 04:13:00,1.89288,1.89301,1.89286,1.89286,81600001.0
2005-02-18 04:14:00,1.89285,1.89291,1.8927,1.8927,146099998.0
2005-02-18 04:15:00,1.89279,1.89279,1.89275,1.89278,43300000.0
2005-02-18 04:16:00,1.8928,1.89288,1.89275,1.89288,96699999.0
2005-02-18 04:17:00,1.89284,1.89294,1.89284,1.89289,64800000.0
2005-02-18 04:18:00,1.89288,1.89295,1.89281,1.89288,66800001.0
2005-02-18 04:19:00,1.89269,1.89269,1.89251,1.89251,13600000.0
2005-02-18 04:20:00,1.89228,1.89265,1.89228,1.89265,65899999.0
2005-02-18 04:21:00,1.89277,1.89282,1.89241,1.89241,58099999.0
2005-02-18 04:22:00,1.89253,1.89273,1.89243,1.89269,73199999.0
2005-02-18 04:23:00,1.89272,1.89272,1.89262,1.89262,41600000.0
2005-02-18 04:24:00,1.89258,1.89261,1.89252,1.89252,35600000.0
2005-02-18 04:25:00,1.89258,1.89258,1.89253,1.89253,31500000.0
2005-02-18 04:26:00,1.89249,1.89249,1.89218,1.89218,18100000.0
2005-02-18 04:27:00,1.89222,1.89235,1.89222,1.89226,33100000.0
2005-02-18 04:28:00,1.89217,1.89217,1.89156,1.89191,136699998.0
2005-02-18 04:29:00,1.89199,1.89215,1.89199,1.89207,92570000.0
2005-02-18 04:30:00,1.89209,1.89209,1.89205,1.89205,13700000.0
2005-02-18 04:31:00,1.89221,1.89228,1.89206,1.89217,112799997.0
2005-02-18 04:32:00,1.89214,1.89235,1.89214,1.89227,66799999.0
2005-02-18 04:33:00,1.89234,1.8925,1.89221,1.89221,31300000.0
2005-02-18 04:34:00,1.89233,1.89244,1.89233,1.89242,46100000.0
2005-02-18 04:35:00,1.8924,1.89257,1.8924,1.8925,75100000.0
2005-02-18 04:36:00,1.8924,1.89248,1.89235,1.89245,40400000.0
2005-02-18 04:37:00,1.8925,1.89258,1.89244,1.89244,60400000.0
2005-02-18 04:38:00,1.89228,1.89252,1.89224,1.89246,89900000.0
2005-02-18 04:39:00,1.89256,1.89259,1.89256,1.89259,45100000.0
2005-02-18 04:40:00,1.89265,1.89265,1.89252,1.89252,6700000.0
2005-02-18 04:41:00,1.89257,1.89261,1.89253,1.89258,62800000.0
2005-02-18 04:42:00,1.89262,1.89267,1.89253,1.89253,81900000.0
2005-02-18 04:43:00,1.89244,1.89248,1.89237,1.8924,34400000.0
2005-02-18 04:44:00,1.89234,1.89246,1.89234,1.89237,32999999.0
2005-02-18 04:45:00,1.89246,1.89246,1.89239,1.89239,22300000.0
2005-02-18 04:46:00,1.89248,1.89253,1.89244,1.89253,42800000.0
2005-02-18 04:47:00,1.89275,1.89275,1.89256,1.89274,98399998.0
2005-02-18 04:48:00,1.89255,1.89255,1.89255,1.89255,2900000.0
2005-02-18 04:49:00,1.89248,1.89255,1.89248,1.89255,53200001.0
2005-02-18 04:50:00,1.89258,1.89262,1.89253,1.89253,43100000.0
2005-02-18 04:51:00,1.89258,1.89265,1.89258,1.89258,14000000.0
2005-02-18 04:52:00,1.89262,1.89262,1.89258,1.89258,15900000.0
2005-02-18 04:53:00,1.89258,1.8926,1.89258,1.8926,7800000.0
2005-02-18 04:54:00,1.89265,1.89265,1.89265,1.89265,2400000.0
2005-02-18 04:55:00,1.89258,1.89275,1.89251,1.89251,48300000.0
2005-02-18 04:56:00,1.89264,1.89292,1.89264,1.89288,114900002.0
2005-02-18 04:57:00,1.89297,1.89305,1.89289,1.89293,51700000.0
2005-02-18 04:58:00,1.89294,1.89308,1.89293,1.89293,33000000.0
2005-02-18 04:59:00,1.89291,1.89303,1.89291,1.89293,54600000.0
2005-02-18 05:00:00,1.89303,1.89303,1.89291,1.89291,20600001.0
2005-02-18 05:01:00,1.89287,1.89301,1.89287,1.89296,63899998.0
2005-02-18 05:02:00,1.89287,1.89288,1.89282,1.89286,35300000.0
2005-02-18 05:03:00,1.89277,1.8929,1.89273,1.89273,49400000.0
2005-02-18 05:04:00,1.8925,1.89253,1.89202,1.89253,57700000.0
2005-02-18 05:05:00,1.89275,1.89275,1.89275,1.89275,9100000.0
2005-02-18 05:06:00,1.89275,1.89289,1.89271,1.89271,77800000.0
2005-02-18 05:07:00,1.89271,1.89277,1.89266,1.89277,39500000.0
2005-02-18 05:08:00,1.89283,1.89293,1.89268,1.89293,54100000.0
2005-02-18 05:09:00,1.89282,1.89285,1.8928,1.8928,15900000.0
2005-02-18 05:10:00,1.89285,1.89285,1.89285,1.89285,300000.0
2005-02-18 05:11:00,1.89278,1.8929,1.89275,1.8929,22400000.0
2005-02-18 05:12:00,1.8929,1.89305,1.8928,1.89296,86800000.0
2005-02-18 05:13:00,1.89303,1.89303,1.89277,1.89277,30500000.0
2005-02-18 05:14:00,1.89284,1.89296,1.89276,1.89287,89199998.0
2005-02-18 05:15:00,1.89296,1.89304,1.89284,1.89294,47099999.0
2005-02-18 05:16:00,1.89284,1.89308,1.89284,1.89301,51799999.0
2005-02-18 05:17:00,1.89302,1.89302,1.8929,1.89294,36500000.0
2005-02-18 05:18:00,1.893,1.89313,1.893,1.89307,33900000.0
2005-02-18 05:19:00,1.89287,1.89308,1.89287,1.89295,72700001.0
2005-02-18 05:20:00,1.89285,1.89331,1.89285,1.89331,39299999.0
2005-02-18 05:21:00,1.89338,1.89346,1.89334,1.8934,43600000.0
2005-02-18 05:22:00,1.89333,1.89333,1.89308,1.89314,31800000.0
2005-02-18 05:23:00,1.8932,1.89327,1.8932,1.89325,28599999.0
2005-02-18 05:24:00,1.89315,1.8932,1.89314,1.89314,49400001.0
2005-02-18 05:25:00,1.89311,1.89322,1.89311,1.89322,26300000.0
2005-02-18 05:26:00,1.89312,1.89315,1.89297,1.89297,59900000.0
2005-02-18 05:27:00,1.89294,1.89305,1.89294,1.89296,61000000.0
2005-02-18 05:28:00,1.89298,1.89316,1.89298,1.89316,73299999.0
2005-02-18 05:29:00,1.8932,1.8932,1.89315,1.8932,29600001.0
2005-02-18 05:30:00,1.8932,1.89325,1.8932,1.89325,21800000.0
2005-02-18 05:31:00,1.89314,1.89314,1.89299,1.89309,83199998.0
2005-02-18 05:32:00,1.89322,1.89326,1.89322,1.89322,95099999.0
2005-02-18 05:33:00,1.89322,1.89322,1.89315,1.8932,40399999.0
2005-02-18 05:34:00,1.89323,1.89325,1.89295,1.89325,112099997.0
2005-02-18 05:35:00,1.8932,1.89325,1.8932,1.89325,400000.0
2005-02-18 05:36:00,1.8932,1.89325,1.8932,1.89325,34100000.0
2005-02-18 05:37:00,1.89317,1.8932,1.89315,1.89315,25400000.0
2005-02-18 05:38:00,1.89324,1.89324,1.89309,1.89318,53500000.0
2005-02-18 05:39:00,1.89328,1.89345,1.89328,1.89338,68500001.0
2005-02-18 05:40:00,1.89352,1.89352,1.89326,1.89332,113599999.0
2005-02-18 05:41:00,1.8933,1.89335,1.89325,1.89325,47300000.0
2005-02-18 05:42:00,1.89343,1.89356,1.89343,1.89356,17600000.0
2005-02-18 05:43:00,1.89365,1.89371,1.89364,1.89364,37700000.0
2005-02-18 05:44:00,1.89364,1.89364,1.89299,1.89299,67400001.0
2005-02-18 05:45:00,1.89298,1.89331,1.89298,1.89331,105600000.0
2005-02-18 05:46:00,1.89335,1.8934,1.89335,1.8934,2600000.0
2005-02-18 05:47:00,1.89345,1.89356,1.89345,1.89355,41500000.0
2005-02-18 05:48:00,1.89357,1.89357,1.89347,1.8935,67199999.0
2005-02-18 05:49:00,1.89344,1.89357,1.89344,1.89357,41200000.0
2005-02-18 05:50:00,1.89363,1.89363,1.89351,1.89351,6200000.0
2005-02-18 05:51:00,1.89352,1.89362,1.89352,1.89362,31200001.0
2005-02-18 05:52:00,1.89364,1.89389,1.89364,1.89389,29199999.0
2005-02-18 05:53:00,1.8936,1.89365,1.89355,1.89363,52800001.0
2005-02-18 05:54:00,1.89395,1.89397,1.8938,1.89395,51399999.0
2005-02-18 05:55:00,1.8936,1.89365,1.8936,1.8936,98800002.0
2005-02-18 05:56:00,1.89357,1.89365,1.89357,1.8936,14900000.0
2005-02-18 05:57:00,1.89363,1.89363,1.89353,1.89357,39700000.0
2005-02-18 05:58:00,1.89335,1.89343,1.89319,1.89337,90000001.0
2005-02-18 05:59:00,1.89348,1.89355,1.89345,1.8935,63799999.0
2005-02-18 06:00:00,1.89355,1.89355,1.89345,1.89347,37300000.0
2005-02-18 06:01:00,1.89355,1.89355,1.89348,1.89348,26400000.0
2005-02-18 06:02:00,1.89355,1.89355,1.89344,1.89345,35700000.0
2005-02-18 06:03:00,1.89353,1.8936,1.89342,1.89348,51500001.0
2005-02-18 06:04:00,1.89346,1.89352,1.89346,1.89352,89800002.0
2005-02-18 06:05:00,1.8935,1.89355,1.89348,1.8935,61699999.0
2005-02-18 06:06:00,1.89346,1.89361,1.89343,1.89343,49000000.0
2005-02-18 06:07:00,1.8934,1.89345,1.89335,1.8934,26300000.0
2005-02-18 06:08:00,1.89343,1.89353,1.89343,1.89348,25500001.0
2005-02-18 06:09:00,1.8934,1.89345,1.89334,1.89334,74800000.0
2005-02-18 06:10:00,1.89332,1.89342,1.89329,1.89342,49800001.0
2005-02-18 06:11:00,1.89345,1.89345,1.8934,1.8934,57000000.0
2005-02-18 06:12:00,1.89373,1.89373,1.89352,1.89352,62399999.0
2005-02-18 06:13:00,1.89342,1.8935,1.89339,1.89345,74300002.0
2005-02-18 06:14:00,1.89342,1.89348,1.89341,1.89348,28200000.0
2005-02-18 06:15:00,1.89357,1.8936,1.89342,1.8935,49999999.0
2005-02-18 06:16:00,1.89345,1.89349,1.89334,1.89343,77600000.0
2005-02-18 06:17:00,1.89349,1.89351,1.89342,1.89342,27400000.0
2005-02-18 06:18:00,1.89342,1.8935,1.89342,1.89347,37700000.0
2005-02-18 06:19:00,1.89341,1.8935,1.89341,1.8935,44400000.0
2005-02-18 06:20:00,1.89356,1.89375,1.89348,1.89375,36000000.0
2005-02-18 06:21:00,1.8935,1.89357,1.8935,1.8935,96199998.0
2005-02-18 06:22:00,1.89341,1.8938,1.89341,1.8938,85200000.0
2005-02-18 06:23:00,1.89358,1.89358,1.89348,1.8935,17300000.0
2005-02-18 06:24:00,1.89349,1.89359,1.89345,1.89359,152800002.0
2005-02-18 06:25:00,1.89358,1.89358,1.89345,1.89348,17500000.0
2005-02-18 06:26:00,1.89346,1.89348,1.89346,1.89348,18300000.0
2005-02-18 06:27:00,1.8934,1.89348,1.89337,1.89348,14300000.0
2005-02-18 06:28:00,1.8934,1.89351,1.8934,1.89341,64300000.0
2005-02-18 06:29:00,1.89345,1.89375,1.89341,1.89375,38400000.0
2005-02-18 06:30:00,1.89341,1.89352,1.8934,1.89352,39600000.0
2005-02-18 06:31:00,1.8935,1.89363,1.8935,1.89356,73699999.0
2005-02-18 06:32:00,1.89351,1.89358,1.89351,1.89352,77200001.0
2005-02-18 06:33:00,1.89352,1.89352,1.89352,1.89352,1000000.0
2005-02-18 06:34:00,1.89344,1.89353,1.89344,1.89344,63499999.0
2005-02-18 06:35:00,1.89332,1.89332,1.89279,1.89279,38600000.0
2005-02-18 06:36:00,1.893,1.8932,1.893,1.8932,38000000.0
2005-02-18 06:37:00,1.89323,1.89323,1.89317,1.89317,38100000.0
2005-02-18 06:38:00,1.89324,1.89324,1.89312,1.89323,83400001.0
2005-02-18 06:39:00,1.89277,1.89324,1.89277,1.89323,58900001.0
2005-02-18 06:40:00,1.89325,1.89325,1.89322,1.89322,5000000.0
2005-02-18 06:41:00,1.89277,1.89322,1.89277,1.89308,39600000.0
2005-02-18 06:42:00,1.89279,1.893,1.89254,1.893,128500002.0
2005-02-18 06:43:00,1.89302,1.89302,1.89292,1.89292,24300000.0
2005-02-18 06:44:00,1.89298,1.89301,1.89289,1.89292,31100000.0
2005-02-18 06:45:00,1.89298,1.89298,1.89285,1.8929,30600000.0
2005-02-18 06:46:00,1.89295,1.89295,1.89285,1.89292,39000000.0
2005-02-18 06:47:00,1.89316,1.89318,1.893,1.893,50600000.0
2005-02-18 06:48:00,1.8929,1.893,1.89275,1.8928,37099999.0
2005-02-18 06:49:00,1.89265,1.89265,1.89265,1.89265,1500000.0
2005-02-18 06:50:00,1.89272,1.8928,1.89269,1.89269,58600000.0
2005-02-18 06:51:00,1.89282,1.89317,1.89282,1.8931,76200001.0
2005-02-18 06:52:00,1.8931,1.89315,1.89285,1.89285,43999999.0
2005-02-18 06:53:00,1.89315,1.89315,1.89308,1.89308,63600001.0
2005-02-18 06:54:00,1.89318,1.89318,1.89315,1.89317,40300000.0
2005-02-18 06:55:00,1.8931,1.8931,1.8931,1.8931,14900000.0
2005-02-18 06:56:00,1.89305,1.89315,1.89305,1.89315,21100000.0
2005-02-18 06:57:00,1.89284,1.89305,1.89274,1.89274,57500000.0
2005-02-18 06:58:00,1.89282,1.89288,1.89282,1.89288,4500000.0
2005-02-18 06:59:00,1.89284,1.89291,1.89266,1.89266,24800000.0
2005-02-18 07:00:00,1.89275,1.89275,1.89268,1.89268,52100000.0
2005-02-18 07:01:00,1.89271,1.89285,1.89271,1.89283,81200000.0
2005-02-18 07:02:00,1.89282,1.89303,1.89282,1.89303,66899999.0
2005-02-18 07:03:00,1.8929,1.89297,1.8929,1.8929,118300002.0
2005-02-18 07:04:00,1.89287,1.89303,1.89272,1.89278,93199998.0
2005-02-18 07:05:00,1.89287,1.89295,1.89287,1.8929,56499998.0
2005-02-18 07:06:00,1.89299,1.8931,1.89274,1.89274,58900000.0
2005-02-18 07:07:00,1.89299,1.89299,1.89292,1.89292,114999999.0
2005-02-18 07:08:00,1.89297,1.89303,1.89295,1.89303,70199998.0
2005-02-18 07:09:00,1.893,1.893,1.8929,1.893,37099999.0
2005-02-18 07:10:00,1.893,1.89305,1.893,1.89305,14000000.0
2005-02-18 07:11:00,1.89297,1.89298,1.89297,1.89298,23900000.0
2005-02-18 07:12:00,1.89303,1.89303,1.893,1.893,6500000.0
2005-02-18 07:13:00,1.89303,1.89303,1.89286,1.89287,102300000.0
2005-02-18 07:14:00,1.89279,1.89324,1.89279,1.89294,72100000.0
2005-02-18 07:15:00,1.89297,1.89303,1.89285,1.89303,48400001.0
2005-02-18 07:16:00,1.89305,1.89305,1.893,1.89302,3900000.0
2005-02-18 07:17:00,1.89307,1.89313,1.89301,1.89307,93100000.0
2005-02-18 07:18:00,1.89313,1.89318,1.89299,1.89299,44200001.0
2005-02-18 07:19:00,1.89302,1.8931,1.89299,1.89299,58500000.0
2005-02-18 07:20:00,1.89301,1.8931,1.89292,1.89303,79946993.0
2005-02-18 07:21:00,1.89302,1.89312,1.89302,1.89306,50299998.0
2005-02-18 07:22:00,1.893,1.89309,1.893,1.89307,12500000.0
2005-02-18 07:23:00,1.89321,1.89321,1.89305,1.89308,25600000.0
2005-02-18 07:24:00,1.89305,1.89327,1.89305,1.89311,85699999.0
2005-02-18 07:25:00,1.89314,1.89319,1.89301,1.89315,70900001.0
2005-02-18 07:26:00,1.8931,1.89315,1.8931,1.89315,69400000.0
2005-02-18 07:27:00,1.89305,1.89315,1.89305,1.89308,52600000.0
2005-02-18 07:28:00,1.89311,1.89328,1.89303,1.89328,65299999.0
2005-02-18 07:29:00,1.89315,1.89315,1.89315,1.89315,34400002.0
2005-02-18 07:30:00,1.89318,1.89335,1.89317,1.89335,55000000.0
2005-02-18 07:31:00,1.89308,1.89312,1.89305,1.8931,37300000.0
2005-02-18 07:32:00,1.8931,1.89313,1.89302,1.89302,63799999.0
2005-02-18 07:33:00,1.89312,1.89312,1.89294,1.89298,60499999.0
2005-02-18 07:34:00,1.89307,1.89307,1.89296,1.89299,87000000.0
2005-02-18 07:35:00,1.89308,1.89315,1.89303,1.8931,101600000.0
2005-02-18 07:36:00,1.89311,1.89311,1.89292,1.89292,47199999.0
2005-02-18 07:37:00,1.893,1.893,1.89294,1.89298,27500000.0
2005-02-18 07:38:00,1.89313,1.89316,1.89311,1.89314,23700000.0
2005-02-18 07:39:00,1.89314,1.89316,1.89314,1.89316,6500000.0
2005-02-18 07:40:00,1.89318,1.89318,1.89299,1.89304,25500000.0
2005-02-18 07:41:00,1.89298,1.89314,1.89298,1.89303,48300001.0
2005-02-18 07:42:00,1.89302,1.89312,1.89299,1.89299,53900000.0
2005-02-18 07:43:00,1.89315,1.89315,1.893,1.893,89800001.0
2005-02-18 07:44:00,1.893,1.89308,1.89298,1.89308,36300001.0
2005-02-18 07:45:00,1.89305,1.89323,1.89305,1.89314,34400000.0
2005-02-18 07:46:00,1.89298,1.89302,1.89297,1.893,60800000.0
2005-02-18 07:47:00,1.89294,1.89306,1.89294,1.89302,37900000.0
2005-02-18 07:48:00,1.89317,1.89319,1.89286,1.89319,39000000.0
2005-02-18 07:49:00,1.893,1.89313,1.893,1.89313,54500000.0
2005-02-18 07:50:00,1.89319,1.89319,1.89308,1.89308,20499999.0
2005-02-18 07:51:00,1.8932,1.89326,1.89307,1.89326,41300000.0
2005-02-18 07:52:00,1.89325,1.89325,1.89325,1.89325,12400000.0
2005-02-18 07:53:00,1.89321,1.89334,1.89321,1.8933,48700000.0
2005-02-18 07:54:00,1.89333,1.89341,1.89325,1.89335,104300000.0
2005-02-18 07:55:00,1.89338,1.89341,1.89333,1.89333,23400000.0
2005-02-18 07:56:00,1.89341,1.89342,1.89341,1.89342,11500000.0
2005-02-18 07:57:00,1.89347,1.89351,1.89337,1.89339,41300000.0
2005-02-18 07:58:00,1.89335,1.89345,1.89335,1.89345,15600000.0
2005-02-18 07:59:00,1.8934,1.89345,1.89335,1.89345,81299999.0
2005-02-18 08:00:00,1.89347,1.89347,1.89343,1.89343,7600000.0
2005-02-18 08:01:00,1.89342,1.89342,1.89324,1.89325,82300000.0
2005-02-18 08:02:00,1.89332,1.89339,1.89317,1.89317,33700000.0
2005-02-18 08:03:00,1.89318,1.89322,1.89301,1.89301,20600000.0
2005-02-18 08:04:00,1.89305,1.89326,1.89305,1.89324,67900001.0
2005-02-18 08:05:00,1.89352,1.89352,1.89325,1.89342,61000000.0
2005-02-18 08:06:00,1.89347,1.89351,1.89346,1.8935,90999998.0
2005-02-18 08:07:00,1.89337,1.89356,1.89337,1.8935,58600000.0
2005-02-18 08:08:00,1.89343,1.89352,1.89343,1.89348,33100000.0
2005-02-18 08:09:00,1.89338,1.89345,1.89335,1.89345,25100000.0
2005-02-18 08:10:00,1.8934,1.89345,1.89337,1.89345,116599999.0
2005-02-18 08:11:00,1.8934,1.89344,1.89334,1.89334,36500001.0
2005-02-18 08:12:00,1.8934,1.89348,1.89337,1.8934,157299998.0
2005-02-18 08:13:00,1.89344,1.89349,1.89312,1.89312,43700000.0
2005-02-18 08:14:00,1.89316,1.89316,1.89299,1.89305,133099998.0
2005-02-18 08:15:00,1.89315,1.89315,1.89305,1.8931,67299999.0
2005-02-18 08:16:00,1.89319,1.89326,1.89309,1.89309,57500002.0
2005-02-18 08:17:00,1.89312,1.89316,1.89297,1.89297,12900000.0
2005-02-18 08:18:00,1.893,1.89305,1.89295,1.89295,11400000.0
2005-02-18 08:19:00,1.89302,1.89309,1.89302,1.89308,41200000.0
2005-02-18 08:20:00,1.89312,1.89312,1.8928,1.8928,94099999.0
2005-02-18 08:21:00,1.89278,1.89292,1.89275,1.89286,121299999.0
2005-02-18 08:22:00,1.89295,1.89295,1.89295,1.89295,30500000.0
2005-02-18 08:23:00,1.89298,1.89309,1.89295,1.89295,40100000.0
2005-02-18 08:24:00,1.8931,1.8932,1.89292,1.89295,61300000.0
2005-02-18 08:25:00,1.89291,1.89301,1.89288,1.89293,55499999.0
2005-02-18 08:26:00,1.89276,1.89301,1.89276,1.8929,60599998.0
2005-02-18 08:27:00,1.89281,1.89292,1.89278,1.8928,62600001.0
2005-02-18 08:28:00,1.89272,1.89285,1.89272,1.8928,39300000.0
2005-02-18 08:29:00,1.8928,1.8928,1.8928,1.8928,200000.0
2005-02-18 08:30:00,1.89275,1.89284,1.89269,1.89284,74600002.0
2005-02-18 08:31:00,1.89263,1.89297,1.89258,1.89297,80300001.0
2005-02-18 08:32:00,1.89275,1.89275,1.89268,1.8927,56399999.0
2005-02-18 08:33:00,1.8927,1.8927,1.8927,1.8927,13500000.0
2005-02-18 08:34:00,1.89267,1.89272,1.89244,1.89252,53600000.0
2005-02-18 08:35:00,1.89253,1.89283,1.89251,1.89283,63999999.0
2005-02-18 08:36:00,1.8929,1.89292,1.8927,1.89287,43400000.0
2005-02-18 08:37:00,1.8928,1.89291,1.89277,1.8928,62900000.0
2005-02-18 08:38:00,1.89274,1.89274,1.89261,1.89261,10500000.0
2005-02-18 08:39:00,1.89252,1.8926,1.89252,1.89259,44700000.0
2005-02-18 08:40:00,1.89268,1.89317,1.89268,1.89308,55200000.0
2005-02-18 08:41:00,1.8932,1.89338,1.8932,1.89323,80799998.0
2005-02-18 08:42:00,1.89344,1.89344,1.89327,1.89337,27600000.0
2005-02-18 08:43:00,1.89338,1.89351,1.8933,1.89332,75300002.0
2005-02-18 08:44:00,1.89336,1.89336,1.89331,1.89331,14000000.0
2005-02-18 08:45:00,1.89353,1.89381,1.89353,1.89381,59800001.0
2005-02-18 08:46:00,1.894,1.89415,1.89366,1.89385,44400001.0
2005-02-18 08:47:00,1.89375,1.89395,1.89351,1.89392,91299998.0
2005-02-18 08:48:00,1.8939,1.89391,1.89364,1.89364,83499999.0
2005-02-18 08:49:00,1.89397,1.89398,1.89344,1.89359,53900001.0
2005-02-18 08:50:00,1.89359,1.89371,1.89359,1.89364,133899999.0
2005-02-18 08:51:00,1.89355,1.89355,1.8934,1.8934,37599999.0
2005-02-18 08:52:00,1.89333,1.89345,1.89319,1.89331,36200000.0
2005-02-18 08:53:00,1.89332,1.89336,1.89303,1.89315,80400000.0
2005-02-18 08:54:00,1.89333,1.89333,1.89299,1.89299,57800000.0
2005-02-18 08:55:00,1.89297,1.89309,1.89297,1.89307,31500000.0
2005-02-18 08:56:00,1.89311,1.89311,1.89287,1.89287,102700002.0
2005-02-18 08:57:00,1.89293,1.89303,1.89293,1.89293,89700000.0
2005-02-18 08:58:00,1.89292,1.89309,1.89292,1.893,76900001.0
2005-02-18 08:59:00,1.89307,1.89315,1.89307,1.8931,34000000.0
2005-02-18 09:00:00,1.89306,1.89306,1.89286,1.89286,60600000.0
2005-02-18 09:01:00,1.89269,1.89269,1.89158,1.89158,18900000.0
2005-02-18 09:02:00,1.89262,1.89272,1.89259,1.89259,38470000.0
2005-02-18 09:03:00,1.89263,1.89279,1.89263,1.89275,97900001.0
2005-02-18 09:04:00,1.89277,1.89297,1.89277,1.89284,91700000.0
2005-02-18 09:05:00,1.89323,1.89346,1.89309,1.89337,78500000.0
2005-02-18 09:06:00,1.89372,1.89378,1.8934,1.8934,66199999.0
2005-02-18 09:07:00,1.89335,1.89365,1.89335,1.89337,95400000.0
2005-02-18 09:08:00,1.89352,1.89358,1.89336,1.89343,67750000.0
2005-02-18 09:09:00,1.8935,1.8935,1.89319,1.89319,57000000.0
2005-02-18 09:10:00,1.89327,1.89347,1.89327,1.89345,33000000.0
2005-02-18 09:11:00,1.89343,1.89343,1.89334,1.89334,25000001.0
2005-02-18 09:12:00,1.89329,1.89329,1.89311,1.89325,30800000.0
2005-02-18 09:13:00,1.89323,1.89331,1.89302,1.89305,84800002.0
2005-02-18 09:14:00,1.89265,1.89265,1.89224,1.89255,34700000.0
2005-02-18 09:15:00,1.89273,1.89293,1.89263,1.89289,69400000.0
2005-02-18 09:16:00,1.89276,1.89283,1.89268,1.89281,59400000.0
2005-02-18 09:17:00,1.89278,1.89281,1.89272,1.89279,53700000.0
2005-02-18 09:18:00,1.89289,1.89302,1.89287,1.89287,44499999.0
2005-02-18 09:19:00,1.89301,1.89316,1.893,1.893,105099999.0
2005-02-18 09:20:00,1.89295,1.8931,1.89295,1.8931,64800001.0
2005-02-18 09:21:00,1.89285,1.89303,1.89285,1.89293,42700000.0
2005-02-18 09:22:00,1.89288,1.89307,1.89287,1.89293,56100000.0
2005-02-18 09:23:00,1.89289,1.89305,1.89284,1.89289,35000000.0
2005-02-18 09:24:00,1.89296,1.89296,1.89277,1.89277,55200001.0
2005-02-18 09:25:00,1.89276,1.89276,1.89261,1.89266,48600001.0
2005-02-18 09:26:00,1.89266,1.89266,1.89223,1.89223,53500001.0
2005-02-18 09:27:00,1.89243,1.89258,1.89241,1.89255,76800000.0
2005-02-18 09:28:00,1.89263,1.89282,1.8926,1.8926,61199999.0
2005-02-18 09:29:00,1.89284,1.89304,1.89284,1.89304,31500000.0
2005-02-18 09:30:00,1.89315,1.8937,1.89315,1.89359,77599999.0
2005-02-18 09:31:00,1.89362,1.89372,1.89355,1.89372,113300001.0
2005-02-18 09:32:00,1.89373,1.89399,1.89369,1.89393,40700000.0
2005-02-18 09:33:00,1.89394,1.894,1.89383,1.89383,66700000.0
2005-02-18 09:34:00,1.89379,1.89379,1.89367,1.89369,29000000.0
2005-02-18 09:35:00,1.89373,1.89382,1.89364,1.8937,31500000.0
2005-02-18 09:36:00,1.89362,1.89367,1.89349,1.89349,72299999.0
2005-02-18 09:37:00,1.89344,1.89344,1.89323,1.89325,81200000.0
2005-02-18 09:38:00,1.89337,1.89358,1.89337,1.89348,33400000.0
2005-02-18 09:39:00,1.89348,1.89374,1.89348,1.89355,53900000.0
2005-02-18 09:40:00,1.89349,1.89361,1.89342,1.89348,70600001.0
2005-02-18 09:41:00,1.89331,1.89378,1.89331,1.89378,52900000.0
2005-02-18 09:42:00,1.89381,1.89386,1.89368,1.89368,32500000.0
2005-02-18 09:43:00,1.89367,1.89367,1.89335,1.89335,19600000.0
2005-02-18 09:44:00,1.89372,1.89372,1.89352,1.8936,94400001.0
2005-02-18 09:45:00,1.89367,1.89367,1.89363,1.89363,17300000.0
2005-02-18 09:46:00,1.89369,1.894,1.89368,1.894,69399999.0
2005-02-18 09:47:00,1.89408,1.89441,1.89408,1.8944,46600000.0
2005-02-18 09:48:00,1.89473,1.89516,1.89473,1.89511,43300000.0
2005-02-18 09:49:00,1.89512,1.89512,1.89496,1.89505,80699999.0
2005-02-18 09:50:00,1.89514,1.89527,1.895,1.895,40300000.0
2005-02-18 09:51:00,1.89508,1.89508,1.89474,1.89474,55199999.0
2005-02-18 09:52:00,1.89476,1.89476,1.89457,1.89466,42900000.0
2005-02-18 09:53:00,1.89481,1.89489,1.8947,1.89481,56900000.0
2005-02-18 09:54:00,1.89481,1.89491,1.89479,1.89488,57700000.0
2005-02-18 09:55:00,1.89498,1.89499,1.89455,1.89473,48799999.0
2005-02-18 09:56:00,1.89505,1.89519,1.89505,1.89519,25700000.0
2005-02-18 09:57:00,1.8952,1.8952,1.89496,1.89506,80400000.0
2005-02-18 09:58:00,1.8952,1.8952,1.89486,1.89486,121100002.0
2005-02-18 09:59:00,1.8951,1.89512,1.89483,1.89483,64800000.0
2005-02-18 10:00:00,1.89493,1.89502,1.89482,1.89487,35900001.0
2005-02-18 10:01:00,1.89508,1.89533,1.89506,1.89519,119899998.0
2005-02-18 10:02:00,1.89528,1.89528,1.89515,1.89516,27000000.0
2005-02-18 10:03:00,1.89538,1.89538,1.89469,1.89469,61700000.0
2005-02-18 10:04:00,1.89462,1.89465,1.89418,1.89418,59699999.0
2005-02-18 10:05:00,1.8942,1.89434,1.89412,1.89412,27200000.0
2005-02-18 10:06:00,1.89397,1.89409,1.89374,1.89376,46400000.0
2005-02-18 10:07:00,1.89394,1.89399,1.89382,1.8939,95900000.0
2005-02-18 10:08:00,1.89409,1.89429,1.89409,1.89422,72800002.0
2005-02-18 10:09:00,1.89437,1.89437,1.89425,1.89429,55500001.0
2005-02-18 10:10:00,1.89458,1.89501,1.89447,1.89501,78300000.0
2005-02-18 10:11:00,1.89497,1.89505,1.89432,1.89432,78300000.0
2005-02-18 10:12:00,1.89445,1.8948,1.89442,1.89461,74099999.0
2005-02-18 10:13:00,1.89446,1.89446,1.89431,1.8944,106300002.0
2005-02-18 10:14:00,1.8946,1.89482,1.89458,1.89477,84800000.0
2005-02-18 10:15:00,1.89492,1.89492,1.89454,1.89454,106699999.0
2005-02-18 10:16:00,1.89442,1.89442,1.89413,1.89417,35300000.0
2005-02-18 10:17:00,1.89425,1.89425,1.89413,1.89413,35300001.0
2005-02-18 10:18:00,1.89437,1.89457,1.89435,1.8944,57200001.0
2005-02-18 10:19:00,1.8943,1.89438,1.89422,1.89422,56600000.0
2005-02-18 10:20:00,1.89414,1.89414,1.89385,1.8939,52400000.0
2005-02-18 10:21:00,1.89402,1.89405,1.89397,1.89405,69499999.0
2005-02-18 10:22:00,1.89399,1.89424,1.89399,1.89414,32300000.0
2005-02-18 10:23:00,1.89408,1.89428,1.89406,1.8941,94099999.0
2005-02-18 10:24:00,1.89447,1.89456,1.89433,1.89437,41800000.0
2005-02-18 10:25:00,1.89456,1.89467,1.8945,1.89463,62200001.0
2005-02-18 10:26:00,1.89475,1.89495,1.89475,1.89495,58999999.0
2005-02-18 10:27:00,1.89498,1.89502,1.89474,1.89484,72299999.0
2005-02-18 10:28:00,1.89488,1.89488,1.89474,1.89478,57900001.0
2005-02-18 10:29:00,1.89482,1.89493,1.89464,1.8948,38900000.0
2005-02-18 10:30:00,1.89473,1.89479,1.8945,1.89452,63800000.0
2005-02-18 10:31:00,1.8946,1.89461,1.89456,1.89457,13200000.0
2005-02-18 10:32:00,1.89455,1.89467,1.89455,1.89461,27700000.0
2005-02-18 10:33:00,1.89463,1.89473,1.89458,1.89465,72099999.0
2005-02-18 10:34:00,1.89489,1.89489,1.89465,1.89469,25800000.0
2005-02-18 10:35:00,1.89483,1.89488,1.89467,1.8948,36700000.0
2005-02-18 10:36:00,1.89496,1.89496,1.89494,1.89494,3000000.0
2005-02-18 10:37:00,1.89498,1.895,1.89484,1.89488,106700001.0
2005-02-18 10:38:00,1.8949,1.89499,1.89479,1.89499,35350000.0
2005-02-18 10:39:00,1.89504,1.89524,1.89504,1.89504,85900001.0
2005-02-18 10:40:00,1.89525,1.89525,1.89503,1.89508,39300000.0
2005-02-18 10:41:00,1.89504,1.89511,1.89493,1.89493,55500000.0
2005-02-18 10:42:00,1.89503,1.89507,1.89494,1.89494,56700001.0
2005-02-18 10:43:00,1.89497,1.89507,1.89485,1.89488,70400002.0
2005-02-18 10:44:00,1.89489,1.89495,1.89472,1.89474,46500000.0
2005-02-18 10:45:00,1.8946,1.8946,1.89438,1.89445,54870000.0
2005-02-18 10:46:00,1.89428,1.89454,1.89425,1.8945,127000002.0
2005-02-18 10:47:00,1.89448,1.89448,1.89421,1.89426,58299999.0
2005-02-18 10:48:00,1.89432,1.89441,1.89419,1.89439,83999999.0
2005-02-18 10:49:00,1.89442,1.8945,1.89421,1.89421,76900000.0
2005-02-18 10:50:00,1.89435,1.89436,1.89422,1.89422,88999998.0
2005-02-18 10:51:00,1.8943,1.8943,1.89405,1.89405,53500000.0
2005-02-18 10:52:00,1.8942,1.8942,1.89387,1.89387,33600000.0
2005-02-18 10:53:00,1.89398,1.89435,1.89398,1.89427,87199997.0
2005-02-18 10:54:00,1.89422,1.8943,1.89398,1.89423,170499998.0
2005-02-18 10:55:00,1.8943,1.89442,1.89404,1.89415,41800000.0
2005-02-18 10:56:00,1.8945,1.89474,1.8944,1.89474,53100000.0
2005-02-18 10:57:00,1.89488,1.89514,1.89488,1.89514,84200001.0
2005-02-18 10:58:00,1.89521,1.89533,1.89511,1.89513,154599999.0
2005-02-18 10:59:00,1.89545,1.89545,1.89528,1.89536,63800000.0
2005-02-18 11:00:00,1.89545,1.89563,1.89498,1.89498,71100001.0
2005-02-18 11:01:00,1.89488,1.89508,1.89487,1.89495,52600000.0
2005-02-18 11:02:00,1.89502,1.89504,1.89489,1.89489,69400000.0
2005-02-18 11:03:00,1.89509,1.89509,1.89495,1.89499,31900001.0
2005-02-18 11:04:00,1.89505,1.89523,1.895,1.895,47500000.0
2005-02-18 11:05:00,1.89518,1.89518,1.89491,1.89491,102100000.0
2005-02-18 11:06:00,1.89501,1.89527,1.89493,1.89493,73099998.0
2005-02-18 11:07:00,1.89515,1.89533,1.8951,1.89518,83299999.0
2005-02-18 11:08:00,1.89547,1.89549,1.89519,1.89521,75600001.0
2005-02-18 11:09:00,1.89532,1.8954,1.89503,1.89503,56600000.0
2005-02-18 11:10:00,1.89516,1.89516,1.8943,1.89435,64800000.0
2005-02-18 11:11:00,1.89448,1.89464,1.89433,1.89456,33200000.0
2005-02-18 11:12:00,1.89462,1.89464,1.89446,1.89451,42700000.0
2005-02-18 11:13:00,1.89456,1.89481,1.89451,1.8946,116499998.0
2005-02-18 11:14:00,1.8947,1.89473,1.89459,1.89459,62099999.0
2005-02-18 11:15:00,1.89458,1.89483,1.89456,1.89483,71400000.0
2005-02-18 11:16:00,1.89483,1.89483,1.89445,1.89445,30700000.0
2005-02-18 11:17:00,1.89425,1.89462,1.89425,1.89448,81900000.0
2005-02-18 11:18:00,1.89439,1.89448,1.8943,1.89448,80200000.0
2005-02-18 11:19:00,1.89444,1.89449,1.89432,1.89438,121200002.0
2005-02-18 11:20:00,1.89438,1.89446,1.89424,1.89446,149199998.0
2005-02-18 11:21:00,1.89447,1.89449,1.89433,1.89443,79700000.0
2005-02-18 11:22:00,1.89434,1.89437,1.8941,1.89412,68000000.0
2005-02-18 11:23:00,1.89426,1.89426,1.89405,1.89405,27500000.0
2005-02-18 11:24:00,1.89423,1.89423,1.89411,1.8942,78099998.0
2005-02-18 11:25:00,1.89412,1.89426,1.8941,1.89412,52700000.0
2005-02-18 11:26:00,1.89441,1.89441,1.89401,1.89401,25800000.0
2005-02-18 11:27:00,1.89402,1.89427,1.89402,1.89402,35799999.0
2005-02-18 11:28:00,1.89418,1.89418,1.89385,1.89385,47800000.0
2005-02-18 11:29:00,1.89405,1.89405,1.8937,1.89393,105600001.0
2005-02-18 11:30:00,1.89387,1.89387,1.89303,1.89326,127300000.0
2005-02-18 11:31:00,1.89328,1.89368,1.89319,1.89357,120000002.0
2005-02-18 11:32:00,1.89384,1.89384,1.89363,1.89363,62299999.0
2005-02-18 11:33:00,1.89362,1.89366,1.89347,1.89356,82900000.0
2005-02-18 11:34:00,1.89363,1.894,1.89354,1.89396,28800000.0
2005-02-18 11:35:00,1.89402,1.89408,1.89394,1.89408,127399997.0
2005-02-18 11:36:00,1.8942,1.89449,1.8942,1.89449,41800000.0
2005-02-18 11:37:00,1.89464,1.89483,1.89438,1.89474,49200000.0
2005-02-18 11:38:00,1.89492,1.89527,1.89492,1.89504,53100000.0
2005-02-18 11:39:00,1.89475,1.89514,1.8941,1.89514,70200000.0
2005-02-18 11:40:00,1.89563,1.89598,1.8947,1.89591,60199999.0
2005-02-18 11:41:00,1.8966,1.89676,1.8962,1.8962,85899998.0
2005-02-18 11:42:00,1.89624,1.89624,1.89598,1.896,95500000.0
2005-02-18 11:43:00,1.89596,1.89632,1.89596,1.89628,99799999.0
2005-02-18 11:44:00,1.89653,1.89657,1.89639,1.89651,72700002.0
2005-02-18 11:45:00,1.89638,1.89638,1.89618,1.89621,20000000.0
2005-02-18 11:46:00,1.89635,1.89648,1.89623,1.89646,84499999.0
2005-02-18 11:47:00,1.8965,1.89671,1.8964,1.89652,74499999.0
2005-02-18 11:48:00,1.89655,1.89655,1.89627,1.89643,61399999.0
2005-02-18 11:49:00,1.89635,1.89635,1.89613,1.89613,64299999.0
2005-02-18 11:50:00,1.89607,1.89611,1.89574,1.89579,115800001.0
2005-02-18 11:51:00,1.89552,1.89552,1.89469,1.89547,59199999.0
2005-02-18 11:52:00,1.89587,1.89607,1.89582,1.89582,38000000.0
2005-02-18 11:53:00,1.89575,1.89597,1.89568,1.89596,79299998.0
2005-02-18 11:54:00,1.89583,1.89583,1.89559,1.89559,45400000.0
2005-02-18 11:55:00,1.89567,1.89567,1.89546,1.89546,35300000.0
2005-02-18 11:56:00,1.89544,1.89547,1.89526,1.89526,48600000.0
2005-02-18 11:57:00,1.89524,1.89524,1.89515,1.89518,37500000.0
2005-02-18 11:58:00,1.89513,1.89546,1.89513,1.89544,78500001.0
2005-02-18 11:59:00,1.89557,1.89557,1.89536,1.89545,93900000.0
2005-02-18 12:00:00,1.89561,1.89561,1.89526,1.8953,76800000.0
2005-02-18 12:01:00,1.89532,1.89562,1.89532,1.89547,87799998.0
2005-02-18 12:02:00,1.89558,1.89593,1.89558,1.89588,75799998.0
2005-02-18 12:03:00,1.89598,1.89598,1.89572,1.8958,65299999.0
2005-02-18 12:04:00,1.89576,1.89588,1.89572,1.89572,76800000.0
2005-02-18 12:05:00,1.89588,1.89588,1.89579,1.89579,84900000.0
2005-02-18 12:06:00,1.8957,1.89578,1.89565,1.89565,74000000.0
2005-02-18 12:07:00,1.89567,1.89569,1.89548,1.89549,77399999.0
2005-02-18 12:08:00,1.89542,1.89551,1.8954,1.8954,54400000.0
2005-02-18 12:09:00,1.8955,1.89552,1.89535,1.89549,31300000.0
2005-02-18 12:10:00,1.89547,1.89547,1.89532,1.89532,65499999.0
2005-02-18 12:11:00,1.89521,1.89521,1.89508,1.89518,51100000.0
2005-02-18 12:12:00,1.89515,1.8952,1.8945,1.8945,74000002.0
2005-02-18 12:13:00,1.89465,1.89475,1.89444,1.89444,15400000.0
2005-02-18 12:14:00,1.89455,1.89461,1.89429,1.89429,67300001.0
2005-02-18 12:15:00,1.89482,1.89485,1.8946,1.89476,75400000.0
2005-02-18 12:16:00,1.8951,1.8951,1.8949,1.89498,34100000.0
2005-02-18 12:17:00,1.89497,1.89497,1.89452,1.89452,27800000.0
2005-02-18 12:18:00,1.89448,1.89462,1.89447,1.89452,46100001.0
2005-02-18 12:19:00,1.89453,1.89456,1.89432,1.89432,164300002.0
2005-02-18 12:20:00,1.89457,1.89457,1.89432,1.89444,32100000.0
2005-02-18 12:21:00,1.89445,1.8947,1.89445,1.89452,55246995.0
2005-02-18 12:22:00,1.8948,1.8948,1.89431,1.89431,72100000.0
2005-02-18 12:23:00,1.89437,1.89439,1.89425,1.89425,43800000.0
2005-02-18 12:24:00,1.89427,1.89427,1.89396,1.89396,54600000.0
2005-02-18 12:25:00,1.89386,1.89392,1.89381,1.89383,114400004.0
2005-02-18 12:26:00,1.8939,1.894,1.8939,1.89391,86599999.0
2005-02-18 12:27:00,1.89388,1.89407,1.89385,1.89405,99300001.0
2005-02-18 12:28:00,1.89411,1.89422,1.89407,1.89411,126200000.0
2005-02-18 12:29:00,1.89417,1.89417,1.89396,1.89401,44200000.0
2005-02-18 12:30:00,1.89414,1.89426,1.89407,1.89412,67500000.0
2005-02-18 12:31:00,1.89403,1.89423,1.89394,1.89399,140700000.0
2005-02-18 12:32:00,1.89393,1.89393,1.89378,1.89387,74500000.0
2005-02-18 12:33:00,1.89398,1.89413,1.89393,1.89413,44000000.0
2005-02-18 12:34:00,1.8942,1.89436,1.89417,1.89431,85600001.0
2005-02-18 12:35:00,1.8945,1.89476,1.8945,1.89475,24900000.0
2005-02-18 12:36:00,1.89478,1.89495,1.89459,1.89495,107900001.0
2005-02-18 12:37:00,1.89481,1.89481,1.89453,1.89478,72700000.0
2005-02-18 12:38:00,1.89484,1.89499,1.89484,1.89496,30200000.0
2005-02-18 12:39:00,1.89493,1.89493,1.89481,1.89486,78600000.0
2005-02-18 12:40:00,1.89489,1.89492,1.8948,1.89484,60299999.0
2005-02-18 12:41:00,1.89487,1.89494,1.89482,1.89485,46100000.0
2005-02-18 12:42:00,1.89492,1.89492,1.89481,1.89481,48600000.0
2005-02-18 12:43:00,1.89482,1.89491,1.89481,1.89488,135399999.0
2005-02-18 12:44:00,1.89475,1.89475,1.89445,1.89448,69700001.0
2005-02-18 12:45:00,1.8945,1.89455,1.89402,1.89402,64300000.0
2005-02-18 12:46:00,1.8939,1.8939,1.89356,1.89356,80699999.0
2005-02-18 12:47:00,1.89368,1.89368,1.89339,1.89341,62700000.0
2005-02-18 12:48:00,1.89346,1.89355,1.89341,1.89348,103500001.0
2005-02-18 12:49:00,1.89368,1.89377,1.89339,1.89339,40700000.0
2005-02-18 12:50:00,1.89328,1.89329,1.89314,1.89322,37900000.0
2005-02-18 12:51:00,1.8929,1.89299,1.89279,1.89299,90099998.0
2005-02-18 12:52:00,1.89305,1.89309,1.89295,1.893,94899999.0
2005-02-18 12:53:00,1.89307,1.8931,1.89293,1.89302,91599999.0
2005-02-18 12:54:00,1.89305,1.89311,1.89282,1.89286,50300000.0
2005-02-18 12:55:00,1.89282,1.89293,1.89263,1.89269,75600000.0
2005-02-18 12:56:00,1.89264,1.89264,1.89234,1.89234,22900000.0
2005-02-18 12:57:00,1.89234,1.89241,1.89228,1.89231,40200000.0
2005-02-18 12:58:00,1.89243,1.89276,1.89239,1.89274,46300000.0
2005-02-18 12:59:00,1.89251,1.89296,1.89251,1.89296,43000000.0
2005-02-18 13:00:00,1.893,1.89307,1.89293,1.89297,60399999.0
2005-02-18 13:01:00,1.89297,1.89324,1.89297,1.89323,44600000.0
2005-02-18 13:02:00,1.8932,1.8933,1.89311,1.89311,40300000.0
2005-02-18 13:03:00,1.89306,1.89306,1.89298,1.89302,42800000.0
2005-02-18 13:04:00,1.893,1.89305,1.893,1.89303,51200000.0
2005-02-18 13:05:00,1.89293,1.89293,1.89283,1.89286,46500000.0
2005-02-18 13:06:00,1.89299,1.89304,1.89277,1.89284,55700000.0
2005-02-18 13:07:00,1.89297,1.89305,1.89295,1.89298,125400001.0
2005-02-18 13:08:00,1.8931,1.89315,1.89297,1.89307,49200000.0
2005-02-18 13:09:00,1.89309,1.89313,1.89294,1.89297,102600000.0
2005-02-18 13:10:00,1.89306,1.89314,1.89301,1.89302,83499998.0
2005-02-18 13:11:00,1.89307,1.89322,1.89307,1.89312,38900000.0
2005-02-18 13:12:00,1.8932,1.89323,1.89303,1.89319,53000000.0
2005-02-18 13:13:00,1.893,1.89313,1.89283,1.8929,45300001.0
2005-02-18 13:14:00,1.89307,1.89315,1.89291,1.89296,40100000.0
2005-02-18 13:15:00,1.89317,1.8932,1.89303,1.89303,28200000.0
2005-02-18 13:16:00,1.89303,1.89303,1.89287,1.8929,50500000.0
2005-02-18 13:17:00,1.89298,1.89325,1.89298,1.89315,62999999.0
2005-02-18 13:18:00,1.89322,1.89327,1.89311,1.89311,109900001.0
2005-02-18 13:19:00,1.89327,1.89328,1.8932,1.8932,64500000.0
2005-02-18 13:20:00,1.89315,1.89315,1.89289,1.8929,38100001.0
2005-02-18 13:21:00,1.89297,1.89297,1.89261,1.89261,34300000.0
2005-02-18 13:22:00,1.89271,1.89276,1.89252,1.89252,52300000.0
2005-02-18 13:23:00,1.89257,1.89257,1.89237,1.89237,33800001.0
2005-02-18 13:24:00,1.89239,1.89244,1.89226,1.89239,63400000.0
2005-02-18 13:25:00,1.89256,1.89259,1.89245,1.89245,59800001.0
2005-02-18 13:26:00,1.89239,1.89259,1.89238,1.89238,84799997.0
2005-02-18 13:27:00,1.89245,1.89268,1.89237,1.89239,31200000.0
2005-02-18 13:28:00,1.89242,1.89242,1.89206,1.89207,54300000.0
2005-02-18 13:29:00,1.89215,1.89225,1.89206,1.89219,96100000.0
2005-02-18 13:30:00,1.89224,1.8924,1.89223,1.89238,73599999.0
2005-02-18 13:31:00,1.89265,1.89265,1.89236,1.8924,35400000.0
2005-02-18 13:32:00,1.89245,1.893,1.89245,1.89295,98800000.0
2005-02-18 13:33:00,1.89295,1.89303,1.89253,1.89253,57300000.0
2005-02-18 13:34:00,1.89254,1.89254,1.89238,1.89242,53000000.0
2005-02-18 13:35:00,1.8925,1.8925,1.89232,1.89247,54800000.0
2005-02-18 13:36:00,1.8926,1.8926,1.89191,1.89191,94700002.0
2005-02-18 13:37:00,1.89185,1.89202,1.89169,1.89169,76600001.0
2005-02-18 13:38:00,1.89191,1.89209,1.89173,1.89173,99100001.0
2005-02-18 13:39:00,1.89187,1.892,1.89184,1.89193,31000000.0
2005-02-18 13:40:00,1.89211,1.89232,1.89211,1.89215,104700000.0
2005-02-18 13:41:00,1.89235,1.89238,1.89218,1.89218,107200001.0
2005-02-18 13:42:00,1.89222,1.89238,1.8922,1.89235,63700000.0
2005-02-18 13:43:00,1.89238,1.89242,1.89231,1.89237,77600001.0
2005-02-18 13:44:00,1.89227,1.89227,1.89191,1.89191,75700000.0
2005-02-18 13:45:00,1.89185,1.89199,1.89179,1.89179,39000000.0
2005-02-18 13:46:00,1.89185,1.89185,1.89176,1.89178,31100001.0
2005-02-18 13:47:00,1.8918,1.89191,1.89162,1.89162,96500002.0
2005-02-18 13:48:00,1.8918,1.89188,1.89132,1.89157,80100000.0
2005-02-18 13:49:00,1.89154,1.89154,1.89081,1.89103,56500000.0
2005-02-18 13:50:00,1.89103,1.89109,1.89045,1.89045,46900000.0
2005-02-18 13:51:00,1.89084,1.891,1.89059,1.891,111099999.0
2005-02-18 13:52:00,1.89099,1.89099,1.89054,1.89054,34400000.0
2005-02-18 13:53:00,1.89072,1.89098,1.89061,1.89086,86599999.0
2005-02-18 13:54:00,1.8913,1.8913,1.89097,1.89104,48700000.0
2005-02-18 13:55:00,1.89132,1.89134,1.89101,1.89114,60199998.0
2005-02-18 13:56:00,1.8914,1.8917,1.89124,1.8917,104500000.0
2005-02-18 13:57:00,1.89173,1.89176,1.89148,1.8915,112599997.0
2005-02-18 13:58:00,1.89149,1.89149,1.89126,1.89126,70300000.0
2005-02-18 13:59:00,1.89148,1.89175,1.89146,1.89157,101499999.0
2005-02-18 14:00:00,1.89174,1.89178,1.89134,1.89145,137200000.0
2005-02-18 14:01:00,1.89197,1.89197,1.89178,1.89178,103899998.0
2005-02-18 14:02:00,1.89182,1.89184,1.8915,1.8915,45000000.0
2005-02-18 14:03:00,1.89145,1.89159,1.89141,1.89141,93599999.0
2005-02-18 14:04:00,1.89145,1.89161,1.89145,1.89155,28200001.0
2005-02-18 14:05:00,1.89165,1.89186,1.89162,1.89176,96399999.0
2005-02-18 14:06:00,1.8919,1.89206,1.89186,1.89206,89700000.0
2005-02-18 14:07:00,1.89211,1.89211,1.89173,1.89173,76799999.0
2005-02-18 14:08:00,1.8918,1.8918,1.89157,1.89157,20300000.0
2005-02-18 14:09:00,1.89176,1.89187,1.89157,1.89159,79200000.0
2005-02-18 14:10:00,1.89165,1.89165,1.89133,1.89151,27800000.0
2005-02-18 14:11:00,1.89182,1.89192,1.89177,1.89182,56699999.0
2005-02-18 14:12:00,1.89199,1.89216,1.89188,1.89188,34700000.0
2005-02-18 14:13:00,1.89196,1.89203,1.89177,1.89193,51900000.0
2005-02-18 14:14:00,1.89195,1.89205,1.89186,1.89199,61200000.0
2005-02-18 14:15:00,1.89198,1.89218,1.89191,1.89211,44600000.0
2005-02-18 14:16:00,1.89215,1.89217,1.89195,1.89195,51700000.0
2005-02-18 14:17:00,1.89193,1.89193,1.8916,1.89167,46600000.0
2005-02-18 14:18:00,1.89175,1.89196,1.89167,1.89186,74700000.0
2005-02-18 14:19:00,1.89205,1.89211,1.89189,1.89194,32400000.0
2005-02-18 14:20:00,1.8921,1.89226,1.89203,1.89205,89800001.0
2005-02-18 14:21:00,1.89201,1.89243,1.89201,1.89241,29800000.0
2005-02-18 14:22:00,1.8926,1.89278,1.89248,1.89256,89000000.0
2005-02-18 14:23:00,1.89275,1.89285,1.89259,1.89271,48100000.0
2005-02-18 14:24:00,1.89277,1.89278,1.8925,1.8925,76799997.0
2005-02-18 14:25:00,1.89248,1.89261,1.89248,1.8925,62800000.0
2005-02-18 14:26:00,1.89257,1.89263,1.8925,1.89252,47400000.0
2005-02-18 14:27:00,1.89257,1.89277,1.89257,1.89275,55999999.0
2005-02-18 14:28:00,1.89267,1.89275,1.89265,1.89265,48800000.0
2005-02-18 14:29:00,1.89281,1.89281,1.89261,1.89263,84800001.0
2005-02-18 14:30:00,1.89287,1.89291,1.89259,1.8926,38800000.0
2005-02-18 14:31:00,1.89286,1.89288,1.89251,1.89251,67600000.0
2005-02-18 14:32:00,1.89261,1.89294,1.89251,1.89286,33700000.0
2005-02-18 14:33:00,1.89263,1.89283,1.89254,1.89283,70899999.0
2005-02-18 14:34:00,1.89282,1.89295,1.89269,1.89273,49900001.0
2005-02-18 14:35:00,1.89265,1.89267,1.89201,1.89248,46800000.0
2005-02-18 14:36:00,1.89258,1.89258,1.89203,1.89205,73100000.0
2005-02-18 14:37:00,1.89202,1.89202,1.8917,1.89182,86800000.0
2005-02-18 14:38:00,1.89185,1.89196,1.89174,1.89181,87800000.0
2005-02-18 14:39:00,1.89215,1.89223,1.89196,1.89209,28700000.0
2005-02-18 14:40:00,1.89215,1.89235,1.89193,1.89229,100200000.0
2005-02-18 14:41:00,1.89225,1.89225,1.89202,1.8921,78899998.0
2005-02-18 14:42:00,1.89237,1.89247,1.8922,1.89243,78899998.0
2005-02-18 14:43:00,1.89267,1.89272,1.89247,1.89248,51599999.0
2005-02-18 14:44:00,1.89267,1.89267,1.89254,1.8926,76900000.0
2005-02-18 14:45:00,1.89252,1.89259,1.89252,1.89255,77999999.0
2005-02-18 14:46:00,1.89265,1.89265,1.89255,1.89262,45300000.0
2005-02-18 14:47:00,1.89267,1.89272,1.89258,1.89258,50749999.0
2005-02-18 14:48:00,1.89265,1.89277,1.8926,1.8926,29200000.0
2005-02-18 14:49:00,1.89282,1.89282,1.89268,1.89268,38000000.0
2005-02-18 14:50:00,1.89275,1.89275,1.89265,1.8927,71699998.0
2005-02-18 14:51:00,1.89273,1.89286,1.89266,1.89286,75900000.0
2005-02-18 14:52:00,1.8928,1.89314,1.8928,1.89307,72700000.0
2005-02-18 14:53:00,1.8933,1.89336,1.89315,1.89329,84800000.0
2005-02-18 14:54:00,1.8935,1.89351,1.8934,1.8935,87799998.0
2005-02-18 14:55:00,1.89351,1.89361,1.89343,1.89343,73599999.0
2005-02-18 14:56:00,1.89345,1.89346,1.8934,1.8934,50600000.0
2005-02-18 14:57:00,1.89328,1.89328,1.89298,1.89298,129900000.0
2005-02-18 14:58:00,1.89323,1.8933,1.89305,1.89317,88699999.0
2005-02-18 14:59:00,1.89326,1.89326,1.89306,1.89306,55600000.0
2005-02-18 15:00:00,1.89303,1.89307,1.89235,1.89268,132999999.0
2005-02-18 15:01:00,1.89272,1.89292,1.89233,1.89237,48600000.0
2005-02-18 15:02:00,1.89248,1.89259,1.89246,1.89246,106000000.0
2005-02-18 15:03:00,1.89262,1.89269,1.89251,1.89258,44800000.0
2005-02-18 15:04:00,1.89252,1.89252,1.89174,1.89174,60500000.0
2005-02-18 15:05:00,1.89171,1.89206,1.89161,1.89206,41900000.0
2005-02-18 15:06:00,1.89215,1.89231,1.89201,1.8922,54000000.0
2005-02-18 15:07:00,1.89242,1.89249,1.89221,1.89221,56499999.0
2005-02-18 15:08:00,1.89212,1.89219,1.89192,1.89192,28700000.0
2005-02-18 15:09:00,1.89215,1.89226,1.89181,1.89203,88800000.0
2005-02-18 15:10:00,1.89222,1.89226,1.89206,1.8921,72500001.0
2005-02-18 15:11:00,1.89216,1.89226,1.89207,1.89207,121599999.0
2005-02-18 15:12:00,1.89215,1.8922,1.89205,1.89217,94200001.0
2005-02-18 15:13:00,1.89208,1.89214,1.89194,1.89199,68400000.0
2005-02-18 15:14:00,1.89198,1.89198,1.89181,1.89192,65800001.0
2005-02-18 15:15:00,1.89195,1.89202,1.89188,1.89198,86099999.0
2005-02-18 15:16:00,1.89192,1.89193,1.8916,1.89164,111300000.0
2005-02-18 15:17:00,1.89172,1.89198,1.89169,1.89198,128700003.0
2005-02-18 15:18:00,1.89197,1.89197,1.89158,1.89158,79900001.0
2005-02-18 15:19:00,1.892,1.89209,1.89184,1.89185,46400000.0
2005-02-18 15:20:00,1.89212,1.89231,1.89206,1.89227,96299998.0
2005-02-18 15:21:00,1.89252,1.89253,1.89229,1.89229,62900002.0
2005-02-18 15:22:00,1.89232,1.8924,1.89211,1.89211,55400000.0
2005-02-18 15:23:00,1.89216,1.8922,1.89202,1.89202,103600000.0
2005-02-18 15:24:00,1.89225,1.89254,1.89225,1.89252,62200001.0
2005-02-18 15:25:00,1.89241,1.89253,1.89232,1.89244,99500003.0
2005-02-18 15:26:00,1.89253,1.89284,1.89253,1.89272,36100000.0
2005-02-18 15:27:00,1.8926,1.89272,1.89243,1.89272,75800000.0
2005-02-18 15:28:00,1.89276,1.89276,1.89258,1.89258,53900000.0
2005-02-18 15:29:00,1.8927,1.8927,1.89252,1.89265,103700002.0
2005-02-18 15:30:00,1.89257,1.89267,1.89141,1.89141,42500000.0
2005-02-18 15:31:00,1.89139,1.89155,1.89092,1.89092,85700000.0
2005-02-18 15:32:00,1.89065,1.89125,1.89057,1.89057,118000000.0
2005-02-18 15:33:00,1.891,1.89113,1.8907,1.89087,45899999.0
2005-02-18 15:34:00,1.89125,1.89147,1.89047,1.89048,43600000.0
2005-02-18 15:35:00,1.89063,1.89063,1.88966,1.88981,96300000.0
2005-02-18 15:36:00,1.88996,1.89046,1.88996,1.89041,65700000.0
2005-02-18 15:37:00,1.88994,1.89001,1.88949,1.88997,59700000.0
2005-02-18 15:38:00,1.88962,1.89014,1.88952,1.89014,40800000.0
2005-02-18 15:39:00,1.89045,1.89054,1.89012,1.89036,82999999.0
2005-02-18 15:40:00,1.89077,1.89097,1.89056,1.89081,77599998.0
2005-02-18 15:41:00,1.89101,1.89109,1.8903,1.8903,90699999.0
2005-02-18 15:42:00,1.89035,1.89035,1.88946,1.88946,90399999.0
2005-02-18 15:43:00,1.88978,1.89003,1.88965,1.89003,116799999.0
2005-02-18 15:44:00,1.8901,1.89029,1.88989,1.88994,130199999.0
2005-02-18 15:45:00,1.88997,1.89017,1.88981,1.89007,65600000.0
2005-02-18 15:46:00,1.8906,1.8906,1.8902,1.8902,28200000.0
2005-02-18 15:47:00,1.89018,1.89018,1.88974,1.88974,41300000.0
2005-02-18 15:48:00,1.88972,1.89012,1.88966,1.88993,90300000.0
2005-02-18 15:49:00,1.88985,1.8902,1.88974,1.89016,111600000.0
2005-02-18 15:50:00,1.8906,1.8907,1.89025,1.8907,76000001.0
2005-02-18 15:51:00,1.89093,1.89124,1.89086,1.89117,26800000.0
2005-02-18 15:52:00,1.89123,1.8914,1.8912,1.8912,88100000.0
2005-02-18 15:53:00,1.89137,1.89143,1.89117,1.8914,37400000.0
2005-02-18 15:54:00,1.89182,1.89209,1.8916,1.8916,42200000.0
2005-02-18 15:55:00,1.8917,1.8917,1.89117,1.89129,51399998.0
2005-02-18 15:56:00,1.89108,1.89131,1.89095,1.89121,90099998.0
2005-02-18 15:57:00,1.89157,1.89185,1.89143,1.89181,85299999.0
2005-02-18 15:58:00,1.89215,1.89218,1.89184,1.8919,65900000.0
2005-02-18 15:59:00,1.89183,1.8929,1.89183,1.8929,58600001.0
2005-02-18 16:00:00,1.89305,1.8932,1.8929,1.89294,116099999.0
2005-02-18 16:01:00,1.89317,1.89325,1.893,1.893,66600000.0
2005-02-18 16:02:00,1.89299,1.89305,1.89236,1.8924,119599998.0
2005-02-18 16:03:00,1.89278,1.89337,1.89278,1.89327,46170000.0
2005-02-18 16:04:00,1.89343,1.89375,1.89319,1.89375,134899999.0
2005-02-18 16:05:00,1.89387,1.89387,1.89378,1.89378,31000000.0
2005-02-18 16:06:00,1.89379,1.89386,1.89342,1.89359,59899999.0
2005-02-18 16:07:00,1.89368,1.89368,1.89351,1.89352,97299998.0
2005-02-18 16:08:00,1.89368,1.89401,1.89368,1.89398,110099998.0
2005-02-18 16:09:00,1.89407,1.8941,1.89353,1.89391,50500000.0
2005-02-18 16:10:00,1.89384,1.89396,1.89361,1.89368,117599999.0
2005-02-18 16:11:00,1.89357,1.89357,1.89307,1.89316,74899998.0
2005-02-18 16:12:00,1.89301,1.89306,1.89288,1.89296,93900001.0
2005-02-18 16:13:00,1.89298,1.8932,1.89294,1.89314,55300000.0
2005-02-18 16:14:00,1.89312,1.89316,1.89284,1.89297,77600001.0
2005-02-18 16:15:00,1.8931,1.89355,1.89301,1.89351,73700000.0
2005-02-18 16:16:00,1.89348,1.89348,1.89317,1.89317,28700000.0
2005-02-18 16:17:00,1.89327,1.89327,1.893,1.8931,100500000.0
2005-02-18 16:18:00,1.89308,1.8936,1.89307,1.8936,67399999.0
2005-02-18 16:19:00,1.89363,1.89363,1.89324,1.89324,56400001.0
2005-02-18 16:20:00,1.89314,1.89314,1.89301,1.89301,11000000.0
2005-02-18 16:21:00,1.89316,1.89341,1.89307,1.89341,127100000.0
2005-02-18 16:22:00,1.89358,1.89358,1.89336,1.89343,85700001.0
2005-02-18 16:23:00,1.89343,1.89343,1.89317,1.89332,75799998.0
2005-02-18 16:24:00,1.8935,1.8935,1.89312,1.89312,22000000.0
2005-02-18 16:25:00,1.89319,1.89319,1.8931,1.8931,42200000.0
2005-02-18 16:26:00,1.8932,1.8932,1.893,1.893,55200001.0
2005-02-18 16:27:00,1.89292,1.89299,1.89286,1.8929,31500000.0
2005-02-18 16:28:00,1.89277,1.89277,1.89248,1.8925,65500000.0
2005-02-18 16:29:00,1.89272,1.89272,1.89268,1.89268,24700000.0
2005-02-18 16:30:00,1.89251,1.89263,1.89251,1.89253,30200000.0
2005-02-18 16:31:00,1.89263,1.89263,1.89236,1.89241,48900000.0
2005-02-18 16:32:00,1.89251,1.89251,1.8924,1.8924,44900000.0
2005-02-18 16:33:00,1.89238,1.89245,1.89231,1.89245,139699999.0
2005-02-18 16:34:00,1.89245,1.89245,1.89227,1.89229,42300000.0
2005-02-18 16:35:00,1.89232,1.89247,1.89228,1.89247,104700000.0
2005-02-18 16:36:00,1.89245,1.89245,1.89224,1.89224,66799999.0
2005-02-18 16:37:00,1.89221,1.8923,1.89211,1.89223,77700001.0
2005-02-18 16:38:00,1.89224,1.89235,1.89219,1.89235,62999999.0
2005-02-18 16:39:00,1.8924,1.89257,1.89235,1.89255,49800000.0
2005-02-18 16:40:00,1.89267,1.89274,1.89257,1.89257,36100000.0
2005-02-18 16:41:00,1.89231,1.89267,1.89231,1.89257,84300001.0
2005-02-18 16:42:00,1.89262,1.89263,1.89224,1.89234,91500002.0
2005-02-18 16:43:00,1.89246,1.89337,1.89241,1.89335,52800000.0
2005-02-18 16:44:00,1.89337,1.8934,1.89324,1.89324,55900000.0
2005-02-18 16:45:00,1.89305,1.89305,1.89244,1.89279,28000000.0
2005-02-18 16:46:00,1.8929,1.89304,1.89268,1.89291,76600001.0
2005-02-18 16:47:00,1.89315,1.89352,1.89315,1.8934,97200000.0
2005-02-18 16:48:00,1.89357,1.89363,1.8934,1.89348,116000002.0
2005-02-18 16:49:00,1.89362,1.89377,1.89289,1.89309,63700000.0
2005-02-18 16:50:00,1.8933,1.89361,1.89321,1.89353,73600001.0
2005-02-18 16:51:00,1.89374,1.89418,1.89366,1.89366,74700000.0
2005-02-18 16:52:00,1.89375,1.89386,1.89345,1.89347,79900000.0
2005-02-18 16:53:00,1.8936,1.89391,1.89355,1.8937,43900000.0
2005-02-18 16:54:00,1.89397,1.89418,1.89344,1.89417,24100000.0
2005-02-18 16:55:00,1.89458,1.89458,1.89435,1.89448,55899999.0
2005-02-18 16:56:00,1.89441,1.89468,1.89437,1.89448,54400000.0
2005-02-18 16:57:00,1.8945,1.8945,1.89429,1.8945,100400000.0
2005-02-18 16:58:00,1.89455,1.89455,1.89431,1.89433,60300000.0
2005-02-18 16:59:00,1.89443,1.89453,1.89438,1.89451,86700001.0
2005-02-18 17:00:00,1.89437,1.89459,1.89371,1.89371,54250000.0
2005-02-18 17:01:00,1.89361,1.89361,1.8933,1.89353,44700000.0
2005-02-18 17:02:00,1.8937,1.89398,1.89362,1.89387,62500001.0
2005-02-18 17:03:00,1.89377,1.89377,1.89352,1.89367,31400000.0
2005-02-18 17:04:00,1.89382,1.89387,1.89365,1.89365,42299999.0
2005-02-18 17:05:00,1.89372,1.89372,1.8935,1.8935,44000000.0
2005-02-18 17:06:00,1.89361,1.89364,1.89344,1.89352,87500001.0
2005-02-18 17:07:00,1.89365,1.89373,1.89353,1.8937,86799999.0
2005-02-18 17:08:00,1.89378,1.89378,1.89358,1.8936,42900000.0
2005-02-18 17:09:00,1.89387,1.89387,1.89356,1.89365,39300000.0
2005-02-18 17:10:00,1.89366,1.89378,1.8936,1.89369,58200000.0
2005-02-18 17:11:00,1.8937,1.8937,1.89326,1.8933,114699998.0
2005-02-18 17:12:00,1.8933,1.89335,1.89305,1.8932,111800001.0
2005-02-18 17:13:00,1.89344,1.89349,1.89325,1.89325,47199999.0
2005-02-18 17:14:00,1.8932,1.8932,1.89304,1.89313,81700001.0
2005-02-18 17:15:00,1.89293,1.89342,1.89293,1.89331,31600000.0
2005-02-18 17:16:00,1.89338,1.89338,1.89317,1.89319,112499998.0
2005-02-18 17:17:00,1.89335,1.89347,1.89327,1.89345,118300001.0
2005-02-18 17:18:00,1.8934,1.8937,1.8934,1.8937,55900000.0
2005-02-18 17:19:00,1.8936,1.89388,1.8936,1.89378,96200000.0
2005-02-18 17:20:00,1.89395,1.8941,1.89374,1.89405,74899998.0
2005-02-18 17:21:00,1.89405,1.89416,1.89393,1.89416,72599999.0
2005-02-18 17:22:00,1.89435,1.89446,1.89413,1.8943,86599998.0
2005-02-18 17:23:00,1.89419,1.89419,1.8938,1.89402,100300001.0
2005-02-18 17:24:00,1.89427,1.89427,1.89377,1.89386,25200000.0
2005-02-18 17:25:00,1.89397,1.89397,1.89378,1.89384,51700002.0
2005-02-18 17:26:00,1.89388,1.89388,1.89366,1.8937,53100000.0
2005-02-18 17:27:00,1.89378,1.89378,1.8936,1.89364,21700000.0
2005-02-18 17:28:00,1.89385,1.89386,1.89368,1.89369,118000004.0
2005-02-18 17:29:00,1.89355,1.89355,1.8933,1.8933,9300000.0
2005-02-18 17:30:00,1.89324,1.8935,1.89324,1.89347,100600000.0
2005-02-18 17:31:00,1.89347,1.89375,1.89347,1.89371,66899999.0
2005-02-18 17:32:00,1.89385,1.89391,1.89351,1.89366,55299999.0
2005-02-18 17:33:00,1.89394,1.89415,1.89377,1.89377,49800000.0
2005-02-18 17:34:00,1.8938,1.8938,1.89353,1.89353,77000000.0
2005-02-18 17:35:00,1.89357,1.89381,1.89357,1.89372,64700001.0
2005-02-18 17:36:00,1.89374,1.89381,1.8937,1.89381,49700000.0
2005-02-18 17:37:00,1.89377,1.89383,1.89375,1.89382,59000001.0
2005-02-18 17:38:00,1.89383,1.89383,1.89368,1.89368,29200000.0
2005-02-18 17:39:00,1.8937,1.89372,1.89359,1.89363,72300003.0
2005-02-18 17:40:00,1.8937,1.8938,1.89346,1.89358,70400001.0
2005-02-18 17:41:00,1.89373,1.89381,1.89367,1.89369,49400000.0
2005-02-18 17:42:00,1.89393,1.89423,1.8939,1.8939,47800000.0
2005-02-18 17:43:00,1.894,1.894,1.89347,1.89347,74200000.0
2005-02-18 17:44:00,1.8938,1.89393,1.89357,1.8939,92100000.0
2005-02-18 17:45:00,1.8941,1.89476,1.89409,1.89476,73800000.0
2005-02-18 17:46:00,1.89485,1.89485,1.89453,1.89453,66800000.0
2005-02-18 17:47:00,1.89438,1.89438,1.89429,1.89432,14800000.0
2005-02-18 17:48:00,1.89428,1.89428,1.894,1.894,10600000.0
2005-02-18 17:49:00,1.89392,1.89399,1.89373,1.89379,130900002.0
2005-02-18 17:50:00,1.89369,1.8938,1.89369,1.89371,34700000.0
2005-02-18 17:51:00,1.89374,1.89385,1.89368,1.89378,57800000.0
2005-02-18 17:52:00,1.8937,1.89372,1.89353,1.89372,74299998.0
2005-02-18 17:53:00,1.89379,1.89403,1.89379,1.89397,37700000.0
2005-02-18 17:54:00,1.8941,1.89422,1.89407,1.89419,61100000.0
2005-02-18 17:55:00,1.8943,1.89435,1.89414,1.89414,64000000.0
2005-02-18 17:56:00,1.89388,1.89388,1.89361,1.89364,25000000.0
2005-02-18 17:57:00,1.89368,1.89371,1.89362,1.89362,18300000.0
2005-02-18 17:58:00,1.89358,1.89358,1.89343,1.89343,85099999.0
2005-02-18 17:59:00,1.89365,1.89412,1.89365,1.89395,52300001.0
2005-02-18 18:00:00,1.89417,1.89431,1.89404,1.89404,50999999.0
2005-02-18 18:01:00,1.8941,1.89425,1.89403,1.89415,989699998.0
2005-02-18 18:02:00,1.89424,1.8944,1.89409,1.89409,1073600001.0
2005-02-18 18:03:00,1.89412,1.89412,1.89388,1.89388,1418070005.0
2005-02-18 18:04:00,1.89415,1.89415,1.89398,1.89401,785700002.0
2005-02-18 18:05:00,1.89406,1.89413,1.89394,1.89401,1167900002.0
2005-02-18 18:06:00,1.89408,1.89414,1.89397,1.894,1052400000.0
2005-02-18 18:07:00,1.89404,1.89411,1.89386,1.89389,1301399996.0
2005-02-18 18:08:00,1.89395,1.89401,1.89381,1.89382,1319800000.0
2005-02-18 18:09:00,1.89387,1.89401,1.89383,1.89393,567199997.0
2005-02-18 18:10:00,1.89398,1.89404,1.89387,1.89387,1020300007.0
2005-02-18 18:11:00,1.89389,1.89402,1.89384,1.89389,634950001.0
2005-02-18 18:12:00,1.89388,1.8941,1.89378,1.8938,618000002.0
2005-02-18 18:13:00,1.89414,1.89424,1.89387,1.89392,558969999.0
2005-02-18 18:14:00,1.894,1.89418,1.89399,1.89417,762699994.0
2005-02-18 18:15:00,1.89423,1.89423,1.89379,1.89395,804949994.0
2005-02-18 18:16:00,1.89399,1.8942,1.89399,1.89407,812399999.0
2005-02-18 18:17:00,1.89412,1.89417,1.89388,1.894,480999996.0
2005-02-18 18:18:00,1.89405,1.89409,1.89393,1.89404,647099999.0
2005-02-18 18:19:00,1.89411,1.89411,1.89387,1.89387,471599998.0
2005-02-18 18:20:00,1.89389,1.89394,1.89385,1.89387,479299997.0
2005-02-18 18:21:00,1.89383,1.89383,1.89337,1.89337,679799997.0
2005-02-18 18:22:00,1.89366,1.89401,1.89339,1.89386,617749999.0
2005-02-18 18:23:00,1.89418,1.89426,1.89389,1.89397,1026549998.0
2005-02-18 18:24:00,1.89393,1.89399,1.89365,1.8938,809300007.0
2005-02-18 18:25:00,1.89394,1.89405,1.89375,1.89393,737100001.0
2005-02-18 18:26:00,1.89389,1.89398,1.89364,1.89393,576400002.0
2005-02-18 18:27:00,1.89415,1.89463,1.89389,1.89455,685500003.0
2005-02-18 18:28:00,1.89472,1.89485,1.89432,1.89483,411999998.0
2005-02-18 18:29:00,1.89487,1.89487,1.89402,1.89445,776000002.0
2005-02-18 18:30:00,1.89466,1.89474,1.89447,1.89458,814500006.0
2005-02-18 18:31:00,1.89466,1.89505,1.89451,1.89489,481299999.0
2005-02-18 18:32:00,1.89489,1.89504,1.89466,1.89498,396999997.0
2005-02-18 18:33:00,1.89503,1.89503,1.89418,1.89418,673399994.0
2005-02-18 18:34:00,1.89432,1.89447,1.89425,1.89427,640499998.0
2005-02-18 18:35:00,1.89432,1.89446,1.89422,1.89435,407600001.0
2005-02-18 18:36:00,1.8945,1.89462,1.89432,1.89437,75800000.0
2005-02-18 18:37:00,1.89445,1.89454,1.89438,1.89441,84900000.0
2005-02-18 18:38:00,1.89452,1.89452,1.89434,1.89445,170100002.0
2005-02-18 18:39:00,1.89447,1.89461,1.8944,1.8944,259799999.0
2005-02-18 18:40:00,1.8946,1.89462,1.89448,1.8945,282899998.0
2005-02-18 18:41:00,1.89458,1.8946,1.89427,1.89429,309100002.0
2005-02-18 18:42:00,1.89428,1.89444,1.89427,1.89433,194100001.0
2005-02-18 18:43:00,1.89442,1.89442,1.89423,1.89423,123799999.0
2005-02-18 18:44:00,1.89433,1.89446,1.89429,1.89432,429499999.0
2005-02-18 18:45:00,1.89432,1.8945,1.8943,1.89432,182599999.0
2005-02-18 18:46:00,1.89442,1.89442,1.89418,1.89422,118000000.0
2005-02-18 18:47:00,1.8943,1.89446,1.89423,1.89423,226699999.0
2005-02-18 18:48:00,1.89416,1.8944,1.89406,1.8942,339050003.0
2005-02-18 18:49:00,1.89437,1.89445,1.8941,1.89426,115400000.0
2005-02-18 18:50:00,1.89442,1.89442,1.89402,1.89402,174500001.0
2005-02-18 18:51:00,1.89433,1.89446,1.89425,1.89437,450399999.0
2005-02-18 18:52:00,1.89426,1.89438,1.89417,1.89417,408899999.0
2005-02-18 18:53:00,1.89428,1.8943,1.89408,1.89408,395199997.0
2005-02-18 18:54:00,1.89424,1.8944,1.89413,1.89419,172000001.0
2005-02-18 18:55:00,1.89417,1.89417,1.89402,1.8941,702899998.0
2005-02-18 18:56:00,1.89414,1.89446,1.89409,1.89421,244300001.0
2005-02-18 18:57:00,1.89419,1.89428,1.89407,1.8941,352200000.0
2005-02-18 18:58:00,1.89407,1.89407,1.89357,1.89363,633200000.0
2005-02-18 18:59:00,1.89354,1.89364,1.89341,1.89343,475900000.0
2005-02-18 19:00:00,1.89356,1.89356,1.89333,1.89333,247200000.0
2005-02-18 19:01:00,1.89346,1.89346,1.8932,1.89322,120300002.0
2005-02-18 19:02:00,1.8932,1.89329,1.89309,1.89309,545769995.0
2005-02-18 19:03:00,1.89315,1.89315,1.89256,1.89256,501800000.0
2005-02-18 19:04:00,1.89278,1.89278,1.89193,1.89251,359199998.0
2005-02-18 19:05:00,1.89272,1.89272,1.89232,1.89237,121600001.0
2005-02-18 19:06:00,1.89237,1.89251,1.89228,1.89238,652400000.0
2005-02-18 19:07:00,1.8924,1.89247,1.89226,1.89243,390599999.0
2005-02-18 19:08:00,1.8925,1.89282,1.89238,1.89279,561500006.0
2005-02-18 19:09:00,1.893,1.893,1.89272,1.89293,243699998.0
2005-02-18 19:10:00,1.89288,1.89288,1.89278,1.89285,342999998.0
2005-02-18 19:11:00,1.89288,1.89291,1.89279,1.89279,89900000.0
2005-02-18 19:12:00,1.89279,1.89287,1.89275,1.89286,230600002.0
2005-02-18 19:13:00,1.8928,1.8928,1.89239,1.89273,486600002.0
2005-02-18 19:14:00,1.89273,1.89288,1.89273,1.89278,230000000.0
2005-02-18 19:15:00,1.89288,1.89302,1.89288,1.8929,364299999.0
2005-02-18 19:16:00,1.89297,1.89331,1.89297,1.8931,145800002.0
2005-02-18 19:17:00,1.89334,1.89359,1.89302,1.89307,214200002.0
2005-02-18 19:18:00,1.89332,1.89332,1.89307,1.89323,186699998.0
2005-02-18 19:19:00,1.89327,1.89334,1.89322,1.89328,355099995.0
2005-02-18 19:20:00,1.89334,1.89352,1.8933,1.8934,280500001.0
2005-02-18 19:21:00,1.89339,1.89344,1.89325,1.89325,359200004.0
2005-02-18 19:22:00,1.89348,1.89358,1.89328,1.89343,299699997.0
2005-02-18 19:23:00,1.89338,1.89351,1.89335,1.89347,285600000.0
2005-02-18 19:24:00,1.89372,1.89372,1.89348,1.89348,161299999.0
2005-02-18 19:25:00,1.89347,1.89356,1.89347,1.89356,75900001.0
2005-02-18 19:26:00,1.89357,1.89372,1.89357,1.89357,275900000.0
2005-02-18 19:27:00,1.89373,1.89399,1.89372,1.89388,487499996.0
2005-02-18 19:28:00,1.89388,1.89391,1.8937,1.89372,454999999.0
2005-02-18 19:29:00,1.89361,1.89365,1.89345,1.89345,241300001.0
2005-02-18 19:30:00,1.89345,1.89368,1.89344,1.89344,412700006.0
2005-02-18 19:31:00,1.8937,1.89374,1.89352,1.89352,363300002.0
2005-02-18 19:32:00,1.89374,1.89396,1.8934,1.8934,367400002.0
2005-02-18 19:33:00,1.89373,1.89398,1.89373,1.89387,226000001.0
2005-02-18 19:34:00,1.89387,1.89393,1.8938,1.89383,236800000.0
2005-02-18 19:35:00,1.89382,1.89403,1.89382,1.89389,385650002.0
2005-02-18 19:36:00,1.89386,1.89386,1.89334,1.8936,337000000.0
2005-02-18 19:37:00,1.89343,1.89361,1.89324,1.89332,238800002.0
2005-02-18 19:38:00,1.89353,1.89353,1.89329,1.89332,73300000.0
2005-02-18 19:39:00,1.89346,1.89346,1.89325,1.89325,135500000.0
2005-02-18 19:40:00,1.8935,1.89352,1.89332,1.89332,220200001.0
2005-02-18 19:41:00,1.89345,1.89348,1.89331,1.8934,359600000.0
2005-02-18 19:42:00,1.89349,1.89356,1.89344,1.89347,274300001.0
2005-02-18 19:43:00,1.89344,1.89349,1.89335,1.89346,166000000.0
2005-02-18 19:44:00,1.89348,1.89354,1.89337,1.89341,449900002.0
2005-02-18 19:45:00,1.89345,1.89345,1.89331,1.89331,223400000.0
2005-02-18 19:46:00,1.89352,1.89352,1.89324,1.89338,350300002.0
2005-02-18 19:47:00,1.89339,1.89343,1.89323,1.89333,88000002.0
2005-02-18 19:48:00,1.89329,1.89333,1.89314,1.89314,243300000.0
2005-02-18 19:49:00,1.89332,1.89332,1.89309,1.89332,328800000.0
2005-02-18 19:50:00,1.89335,1.89341,1.89327,1.8933,231200000.0
2005-02-18 19:51:00,1.8933,1.8934,1.89322,1.8934,356800000.0
2005-02-18 19:52:00,1.89333,1.89346,1.89322,1.89322,115399998.0
2005-02-18 19:53:00,1.89338,1.89347,1.8932,1.8932,57600001.0
2005-02-18 19:54:00,1.89319,1.89319,1.89295,1.89295,223500001.0
2005-02-18 19:55:00,1.89283,1.89302,1.89282,1.89292,95699998.0
2005-02-18 19:56:00,1.8929,1.89295,1.89285,1.89295,173700000.0
2005-02-18 19:57:00,1.89285,1.8931,1.89285,1.89299,393600000.0
2005-02-18 19:58:00,1.89311,1.89335,1.89291,1.89319,298799998.0
2005-02-18 19:59:00,1.89325,1.89337,1.89291,1.89322,265900001.0
2005-02-18 20:00:00,1.89335,1.89335,1.89291,1.89315,187000001.0
2005-02-18 20:01:00,1.89343,1.89356,1.8929,1.89324,242400000.0
2005-02-18 20:02:00,1.89338,1.89355,1.89297,1.89345,106100000.0
2005-02-18 20:03:00,1.89352,1.89352,1.89337,1.89339,102699999.0
2005-02-18 20:04:00,1.89288,1.89343,1.89288,1.89343,204100001.0
2005-02-18 20:05:00,1.89345,1.89369,1.89344,1.89344,140400000.0
2005-02-18 20:06:00,1.89368,1.8938,1.89356,1.89367,177700000.0
2005-02-18 20:07:00,1.8937,1.8938,1.8937,1.89378,140800000.0
2005-02-18 20:08:00,1.89383,1.89383,1.89342,1.89365,303400001.0
2005-02-18 20:09:00,1.89356,1.89364,1.89345,1.89359,144099999.0
2005-02-18 20:10:00,1.8936,1.89374,1.89352,1.89374,77700000.0
2005-02-18 20:11:00,1.89382,1.89382,1.89367,1.89367,50300000.0
2005-02-18 20:12:00,1.89363,1.89378,1.89358,1.89361,399700002.0
2005-02-18 20:13:00,1.89377,1.89402,1.89366,1.89368,124300001.0
2005-02-18 20:14:00,1.89375,1.89398,1.89373,1.89373,95699998.0
2005-02-18 20:15:00,1.89373,1.89425,1.89373,1.89393,329600000.0
2005-02-18 20:16:00,1.89402,1.89402,1.8939,1.8939,145399998.0
2005-02-18 20:17:00,1.89401,1.89401,1.89384,1.89388,70000001.0
2005-02-18 20:18:00,1.89383,1.89383,1.8934,1.89354,127400000.0
2005-02-18 20:19:00,1.89366,1.89366,1.89338,1.89339,161099998.0
2005-02-18 20:20:00,1.89343,1.89343,1.89324,1.89329,408699997.0
2005-02-18 20:21:00,1.89333,1.89339,1.89332,1.89338,122000000.0
2005-02-18 20:22:00,1.89336,1.89336,1.89324,1.89324,122800001.0
2005-02-18 20:23:00,1.89322,1.89337,1.89319,1.89327,381599994.0
2005-02-18 20:24:00,1.89325,1.89335,1.89323,1.89335,180400001.0
2005-02-18 20:25:00,1.89341,1.89356,1.89333,1.89354,489999999.0
2005-02-18 20:26:00,1.89347,1.89355,1.89321,1.89335,393099999.0
2005-02-18 20:27:00,1.89341,1.89383,1.89341,1.89375,262899999.0
2005-02-18 20:28:00,1.89371,1.89388,1.8935,1.89386,312299997.0
2005-02-18 20:29:00,1.89393,1.89393,1.89354,1.89354,251099996.0
2005-02-18 20:30:00,1.89353,1.89378,1.89353,1.89353,928799997.0
2005-02-18 20:31:00,1.89376,1.89378,1.89365,1.8937,655900001.0
2005-02-18 20:32:00,1.89368,1.89376,1.89358,1.89362,646199997.0
2005-02-18 20:33:00,1.8936,1.89367,1.89352,1.8936,199300000.0
2005-02-18 20:34:00,1.89368,1.89381,1.89368,1.8937,154499999.0
2005-02-18 20:35:00,1.89369,1.89373,1.89357,1.89357,53100000.0
2005-02-18 20:36:00,1.89369,1.89373,1.89346,1.89357,173400000.0
2005-02-18 20:37:00,1.89351,1.8937,1.89351,1.89358,113900000.0
2005-02-18 20:38:00,1.89355,1.89362,1.89345,1.8935,214400000.0
2005-02-18 20:39:00,1.8936,1.8936,1.89338,1.89348,207299999.0
2005-02-18 20:40:00,1.89353,1.89371,1.89353,1.89354,192599998.0
2005-02-18 20:41:00,1.89355,1.89384,1.89355,1.89375,209899998.0
2005-02-18 20:42:00,1.89385,1.89385,1.8938,1.8938,16800000.0
2005-02-18 20:43:00,1.8939,1.89396,1.89381,1.89381,285499996.0
2005-02-18 20:44:00,1.89382,1.89411,1.89382,1.89404,355299999.0
2005-02-18 20:45:00,1.89408,1.89417,1.89407,1.89407,102999999.0
2005-02-18 20:46:00,1.89412,1.89412,1.89397,1.89397,159700002.0
2005-02-18 20:47:00,1.89392,1.8941,1.8939,1.8941,413399999.0
2005-02-18 20:48:00,1.89411,1.89415,1.894,1.89415,178699998.0
2005-02-18 20:49:00,1.89405,1.89414,1.89393,1.89414,74000001.0
2005-02-18 20:50:00,1.89407,1.89418,1.89404,1.89415,362599998.0
2005-02-18 20:51:00,1.89415,1.89415,1.89405,1.8941,414300006.0
2005-02-18 20:52:00,1.89405,1.89415,1.89405,1.89408,162800002.0
2005-02-18 20:53:00,1.89405,1.89409,1.89389,1.89396,558500003.0
2005-02-18 20:54:00,1.894,1.89405,1.89397,1.89397,302300000.0
2005-02-18 20:55:00,1.89398,1.89399,1.89382,1.89382,310449999.0
2005-02-18 20:56:00,1.89373,1.89379,1.89297,1.89321,440399998.0
2005-02-18 20:57:00,1.89323,1.89346,1.89323,1.89324,538699999.0
2005-02-18 20:58:00,1.89332,1.89335,1.89288,1.89335,227200000.0
2005-02-18 20:59:00,1.8933,1.89339,1.89288,1.89302,613500003.0
2005-02-18 21:00:00,1.893,1.89318,1.89286,1.89312,434300004.0
2005-02-18 21:01:00,1.89327,1.89333,1.89316,1.8932,404650000.0
2005-02-18 21:02:00,1.8932,1.89321,1.89291,1.89313,191799999.0
2005-02-18 21:03:00,1.89333,1.89361,1.89322,1.89332,157000002.0
2005-02-18 21:04:00,1.89341,1.89352,1.8933,1.89343,248700001.0
2005-02-18 21:05:00,1.89341,1.89352,1.89341,1.8935,236200001.0
2005-02-18 21:06:00,1.89345,1.89347,1.89332,1.89332,184000000.0
2005-02-18 21:07:00,1.89332,1.89347,1.89332,1.89345,92899998.0
2005-02-18 21:08:00,1.8935,1.89355,1.8933,1.89331,51699999.0
2005-02-18 21:09:00,1.89328,1.89354,1.89328,1.89335,92500000.0
2005-02-18 21:10:00,1.89338,1.89369,1.89338,1.89355,126999998.0
2005-02-18 21:11:00,1.8936,1.8939,1.89351,1.8939,124700000.0
2005-02-18 21:12:00,1.8939,1.8939,1.89363,1.89375,104599999.0
2005-02-18 21:13:00,1.89371,1.8939,1.8937,1.8937,260499998.0
2005-02-18 21:14:00,1.89388,1.89392,1.89379,1.89383,293200001.0
2005-02-18 21:15:00,1.89387,1.89391,1.89379,1.89391,277899998.0
2005-02-18 21:16:00,1.89395,1.89395,1.8939,1.8939,30300000.0
2005-02-18 21:17:00,1.89389,1.8939,1.89379,1.89386,217899998.0
2005-02-18 21:18:00,1.89384,1.8939,1.89384,1.89388,22100000.0
2005-02-18 21:19:00,1.89399,1.89419,1.89399,1.89413,109800001.0
2005-02-18 21:20:00,1.89412,1.89416,1.89388,1.89398,308099997.0
2005-02-18 21:21:00,1.89411,1.89437,1.89399,1.8942,208499996.0
2005-02-18 21:22:00,1.89444,1.89465,1.8943,1.8944,131200001.0
2005-02-18 21:23:00,1.89444,1.89453,1.89444,1.8945,18800000.0
2005-02-18 21:24:00,1.89447,1.89448,1.89429,1.89448,187199997.0
2005-02-18 21:25:00,1.89452,1.89459,1.8945,1.89451,163700000.0
2005-02-18 21:26:00,1.89452,1.89462,1.89452,1.89452,30800000.0
2005-02-18 21:27:00,1.8945,1.89464,1.8945,1.89459,70800001.0
2005-02-18 21:28:00,1.89458,1.89464,1.89442,1.89464,363599995.0
2005-02-18 21:29:00,1.89452,1.89452,1.89448,1.89448,10000000.0
2005-02-18 21:30:00,1.89443,1.89472,1.89401,1.89401,79099999.0
2005-02-18 21:31:00,1.89475,1.89475,1.894,1.89423,55800000.0
2005-02-18 21:32:00,1.89455,1.89458,1.8944,1.89455,246099998.0
2005-02-18 21:33:00,1.89455,1.89458,1.89447,1.89453,246400000.0
2005-02-18 21:34:00,1.89463,1.89463,1.89438,1.89438,169800001.0
2005-02-18 21:35:00,1.89445,1.89454,1.89445,1.89447,8800000.0
2005-02-18 21:36:00,1.89456,1.89459,1.89448,1.89448,129099999.0
2005-02-18 21:37:00,1.89445,1.89457,1.89442,1.89456,232600000.0
2005-02-18 21:38:00,1.89453,1.89458,1.8945,1.8945,123900000.0
2005-02-18 21:39:00,1.89458,1.89458,1.89455,1.89455,31000000.0
2005-02-18 21:40:00,1.8945,1.8945,1.89441,1.89441,138100001.0
2005-02-18 21:41:00,1.89445,1.89477,1.89442,1.89444,191500001.0
2005-02-18 21:42:00,1.89489,1.89489,1.89453,1.8946,112400000.0
2005-02-18 21:43:00,1.89457,1.8947,1.89449,1.89449,117000000.0
2005-02-18 21:44:00,1.8947,1.8947,1.8945,1.89461,93600000.0
2005-02-18 21:45:00,1.89457,1.89469,1.89454,1.89466,83200000.0
2005-02-18 21:46:00,1.89501,1.89503,1.89481,1.89503,92900000.0
2005-02-18 21:47:00,1.89445,1.89469,1.89438,1.89444,190800001.0
2005-02-18 21:48:00,1.89442,1.89471,1.89442,1.89452,135399999.0
2005-02-18 21:49:00,1.89448,1.89462,1.89448,1.89458,77999999.0
2005-02-18 21:50:00,1.89458,1.89458,1.89455,1.89455,42300001.0
2005-02-18 21:51:00,1.89454,1.89455,1.89446,1.89446,224100000.0
2005-02-18 21:52:00,1.89458,1.89458,1.8945,1.89455,42999999.0
2005-02-18 21:53:00,1.89447,1.89451,1.89432,1.89432,48700000.0
2005-02-18 21:54:00,1.8944,1.8944,1.89407,1.89407,85100000.0
2005-02-18 21:55:00,1.89426,1.89426,1.89384,1.89418,205500002.0
2005-02-18 21:56:00,1.89385,1.89418,1.89385,1.89391,85999999.0
2005-02-18 21:57:00,1.8939,1.89409,1.8939,1.89392,38000000.0
2005-02-18 21:58:00,1.8939,1.8939,1.8938,1.89387,78499999.0
2005-02-18 21:59:00,1.8939,1.89395,1.89385,1.89385,399200001.0
2005-02-18 22:00:00,1.8939,1.894,1.89385,1.89398,153899997.0
2005-02-18 22:01:00,1.89394,1.89396,1.89384,1.89394,54200000.0
2005-02-18 22:02:00,1.89399,1.89403,1.89384,1.89388,148199999.0
2005-02-18 22:03:00,1.89397,1.89398,1.8939,1.89398,78800000.0
2005-02-18 22:04:00,1.89425,1.89425,1.89405,1.89419,280500000.0
2005-02-18 22:05:00,1.89397,1.89397,1.89389,1.89391,148299998.0
2005-02-18 22:06:00,1.89392,1.89403,1.89392,1.894,47999998.0
2005-02-18 22:07:00,1.89404,1.89413,1.89397,1.89412,48800000.0
2005-02-18 22:08:00,1.894,1.894,1.89397,1.89397,69000001.0
2005-02-18 22:09:00,1.894,1.894,1.894,1.894,6100000.0
2005-02-18 22:10:00,1.89397,1.894,1.89395,1.894,57099998.0
2005-02-18 22:11:00,1.894,1.89405,1.89395,1.894,25800000.0
2005-02-18 22:12:00,1.89396,1.89397,1.89383,1.89395,151999999.0
2005-02-18 22:13:00,1.89395,1.89395,1.89383,1.8939,65800000.0
2005-02-18 22:14:00,1.89406,1.89416,1.89399,1.89399,46500001.0
2005-02-18 22:15:00,1.89392,1.89392,1.89368,1.89375,172000001.0
2005-02-18 22:16:00,1.89379,1.89403,1.89379,1.89392,236499999.0
2005-02-18 22:17:00,1.89412,1.89412,1.89397,1.89402,57600001.0
2005-02-18 22:18:00,1.894,1.89409,1.89395,1.89395,76900002.0
2005-02-18 22:19:00,1.89396,1.89406,1.89396,1.89402,87499998.0
2005-02-18 22:20:00,1.894,1.89405,1.89397,1.89397,99400000.0
2005-02-18 22:21:00,1.89402,1.89408,1.89392,1.89395,102300000.0
2005-02-18 22:22:00,1.89398,1.89423,1.89398,1.89421,110399998.0
2005-02-18 22:23:00,1.89422,1.89426,1.89408,1.89408,186999999.0
2005-02-18 22:24:00,1.89406,1.89406,1.8939,1.8939,42100000.0
2005-02-18 22:25:00,1.8939,1.89413,1.8939,1.89413,145099999.0
2005-02-18 22:26:00,1.8942,1.89425,1.8942,1.89425,76800001.0
2005-02-18 22:27:00,1.89411,1.89411,1.89388,1.89398,97100003.0
2005-02-18 22:28:00,1.89415,1.89415,1.89405,1.8941,54900000.0
2005-02-18 22:29:00,1.8941,1.89418,1.89403,1.89405,204949999.0
2005-02-18 22:30:00,1.89399,1.89399,1.89365,1.89365,85400000.0
2005-02-18 22:31:00,1.89367,1.89382,1.89367,1.89382,105600002.0
2005-02-18 22:32:00,1.89385,1.89395,1.89377,1.89377,213700002.0
2005-02-18 22:33:00,1.89375,1.89396,1.89375,1.89393,139299998.0
2005-02-18 22:34:00,1.89396,1.89407,1.89391,1.89392,202400001.0
2005-02-18 22:35:00,1.89395,1.89413,1.89395,1.89413,25100001.0
2005-02-18 22:36:00,1.89408,1.89408,1.8939,1.8939,52400001.0
2005-02-18 22:37:00,1.89397,1.89407,1.89386,1.89407,87000000.0
2005-02-18 22:38:00,1.89396,1.89406,1.89388,1.89388,33000000.0
2005-02-18 22:39:00,1.89397,1.89397,1.89382,1.89382,83400000.0
2005-02-18 22:40:00,1.89382,1.89397,1.89382,1.89397,98800000.0
2005-02-18 22:41:00,1.89393,1.89395,1.89386,1.89395,143299998.0
2005-02-18 22:42:00,1.89395,1.89395,1.89385,1.89395,27300000.0
2005-02-18 22:43:00,1.89384,1.89395,1.89379,1.89387,148600001.0
2005-02-18 22:44:00,1.89383,1.89383,1.89372,1.89375,220799996.0
2005-02-18 22:45:00,1.89373,1.89383,1.89371,1.89383,55199999.0
2005-02-18 22:46:00,1.894,1.89401,1.8939,1.89401,59899999.0
2005-02-18 22:47:00,1.89385,1.89387,1.8938,1.89387,89300000.0
2005-02-18 22:48:00,1.89383,1.89398,1.89359,1.89393,69100001.0
2005-02-18 22:49:00,1.8939,1.8939,1.89383,1.89385,35400000.0
2005-02-18 22:50:00,1.89391,1.89413,1.89383,1.89413,38500000.0
2005-02-18 22:51:00,1.89385,1.8939,1.89385,1.8939,11600000.0
2005-02-18 22:52:00,1.89403,1.89403,1.89395,1.894,48600000.0
2005-02-18 22:53:00,1.89399,1.89399,1.89362,1.89384,38499999.0
2005-02-18 22:54:00,1.89386,1.89403,1.89386,1.89395,175100001.0
2005-02-18 22:55:00,1.89393,1.89398,1.89393,1.89398,36000000.0
2005-02-18 22:56:00,1.89392,1.89392,1.89372,1.89372,60100002.0
2005-02-18 22:57:00,1.89383,1.89387,1.89383,1.89387,10900000.0
2005-02-18 22:58:00,1.8937,1.89388,1.8937,1.89388,60400000.0
2005-02-18 22:59:00,1.89379,1.89379,1.89347,1.89357,193299998.0
2005-02-18 23:00:00,1.89346,1.8939,1.89344,1.8939,64400000.0
2005-02-18 23:01:00,1.8941,1.8941,1.89405,1.8941,27500000.0
2005-02-18 23:02:00,1.8941,1.89415,1.8941,1.89415,13800000.0
2005-02-18 23:03:00,1.89417,1.89419,1.89381,1.89405,32500000.0
2005-02-18 23:04:00,1.89397,1.89405,1.89376,1.89386,92199998.0
2005-02-18 23:05:00,1.89415,1.89429,1.89409,1.89423,83999999.0
2005-02-18 23:06:00,1.89427,1.89427,1.89413,1.8942,18900000.0
2005-02-18 23:07:00,1.89425,1.89442,1.89425,1.89428,28300000.0
2005-02-18 23:08:00,1.89422,1.89422,1.89399,1.89414,30300000.0
2005-02-18 23:09:00,1.89431,1.89431,1.89411,1.89416,70799999.0
2005-02-18 23:10:00,1.89423,1.89423,1.89422,1.89422,11000000.0
2005-02-18 23:11:00,1.89423,1.89436,1.89418,1.89423,74000000.0
2005-02-18 23:12:00,1.89434,1.89445,1.89413,1.89413,106699997.0
2005-02-18 23:13:00,1.89419,1.89426,1.89418,1.89419,86300002.0
2005-02-18 23:14:00,1.89409,1.89427,1.89403,1.89418,146100000.0
2005-02-18 23:15:00,1.89415,1.89423,1.8941,1.8941,15900000.0
2005-02-18 23:16:00,1.8943,1.89448,1.8943,1.89445,69200001.0
2005-02-18 23:17:00,1.89421,1.89429,1.89421,1.89427,32200000.0
2005-02-18 23:18:00,1.89443,1.89443,1.89424,1.89434,47599999.0
2005-02-18 23:19:00,1.89436,1.89462,1.8943,1.8945,54000000.0
2005-02-18 23:20:00,1.89472,1.89482,1.89446,1.89465,76100000.0
2005-02-18 23:21:00,1.89513,1.89524,1.89508,1.89524,72500000.0
2005-02-18 23:22:00,1.89519,1.89526,1.89513,1.89518,81699999.0
2005-02-18 23:23:00,1.89516,1.89516,1.89502,1.89508,79999998.0
2005-02-18 23:24:00,1.89503,1.8951,1.89476,1.89492,107899999.0
2005-02-18 23:25:00,1.8949,1.8949,1.8949,1.8949,4800000.0
2005-02-18 23:26:00,1.89484,1.89484,1.89484,1.89484,45699998.0
2005-02-18 23:27:00,1.8949,1.8951,1.8949,1.89494,116500000.0
2005-02-18 23:28:00,1.89492,1.89493,1.89442,1.89442,45000002.0
2005-02-18 23:29:00,1.89459,1.89459,1.89438,1.89445,45000000.0
2005-02-18 23:30:00,1.89442,1.89454,1.89428,1.89436,87000000.0
2005-02-18 23:31:00,1.89418,1.89439,1.89418,1.8943,91850000.0
2005-02-18 23:32:00,1.89428,1.89442,1.89425,1.89432,48900000.0
2005-02-18 23:33:00,1.89428,1.89428,1.89422,1.89422,14900000.0
2005-02-18 23:34:00,1.8942,1.89425,1.8942,1.8942,46600000.0
2005-02-18 23:35:00,1.89435,1.8944,1.89419,1.89419,29800000.0
2005-02-18 23:36:00,1.89415,1.8943,1.89415,1.8943,62000000.0
2005-02-18 23:37:00,1.89438,1.89442,1.89438,1.89442,5400000.0
2005-02-18 23:38:00,1.8941,1.8943,1.89409,1.8943,39500000.0
2005-02-18 23:39:00,1.8942,1.8943,1.89412,1.89412,35400000.0
2005-02-18 23:40:00,1.89401,1.89407,1.89386,1.89405,34800000.0
2005-02-18 23:41:00,1.89403,1.89423,1.89403,1.89421,24700000.0
2005-02-18 23:42:00,1.89409,1.89425,1.89404,1.89422,63200000.0
2005-02-18 23:43:00,1.89393,1.89422,1.89393,1.89422,110599999.0
2005-02-18 23:44:00,1.89409,1.8942,1.89395,1.89418,72599999.0
2005-02-18 23:45:00,1.89421,1.89427,1.89388,1.89398,60300000.0
2005-02-18 23:46:00,1.89399,1.894,1.89373,1.89387,54246994.0
2005-02-18 23:47:00,1.89383,1.89385,1.89376,1.89385,105000001.0
2005-02-18 23:48:00,1.89385,1.89408,1.89382,1.89408,40600000.0
2005-02-18 23:49:00,1.89387,1.89393,1.89372,1.89373,51800000.0
2005-02-18 23:50:00,1.89397,1.89406,1.89388,1.89388,54600001.0
2005-02-18 23:51:00,1.8939,1.8939,1.89373,1.89378,59999999.0
2005-02-18 23:52:00,1.89375,1.8939,1.89375,1.8939,32700001.0
2005-02-18 23:53:00,1.89388,1.89388,1.89372,1.89372,54799999.0
2005-02-18 23:54:00,1.89395,1.89395,1.89385,1.89385,16000000.0
2005-02-18 23:55:00,1.8938,1.8939,1.89365,1.89365,96799998.0
2005-02-18 23:56:00,1.89378,1.89397,1.89362,1.89391,34600000.0
2005-02-18 23:57:00,1.89397,1.894,1.89372,1.89372,53700000.0
2005-02-18 23:58:00,1.894,1.89403,1.89349,1.89349,48700000.0
2005-02-18 23:59:00,1.89355,1.89396,1.89355,1.89396,5700000.0
2005-02-21 00:02:00,1.8933,1.8933,1.8931,1.8931,67100001.0
2005-02-21 00:04:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:05:00,1.8931,1.8931,1.8931,1.8931,67100001.0
2005-02-21 00:06:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:07:00,1.8931,1.8933,1.8931,1.8933,67100001.0
2005-02-21 00:08:00,1.8931,1.8933,1.8931,1.8933,67100001.0
2005-02-21 00:11:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:18:00,1.8933,1.8933,1.8931,1.8931,67100001.0
2005-02-21 00:20:00,1.8933,1.8937,1.8933,1.8933,67100001.0
2005-02-21 00:21:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:22:00,1.8935,1.8935,1.8933,1.8933,67100001.0
2005-02-21 00:24:00,1.8931,1.8931,1.8931,1.8931,67100001.0
2005-02-21 00:25:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:26:00,1.8931,1.8931,1.8931,1.8931,67100001.0
2005-02-21 00:40:00,1.8933,1.8935,1.8931,1.8931,67100001.0
2005-02-21 00:42:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:43:00,1.8931,1.8931,1.8931,1.8931,67100001.0
2005-02-21 00:45:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:46:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:47:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:48:00,1.8933,1.8933,1.8931,1.8933,67100001.0
2005-02-21 00:49:00,1.8931,1.8933,1.8931,1.8933,67100001.0
2005-02-21 00:50:00,1.8931,1.8933,1.8931,1.8931,67100001.0
2005-02-21 00:52:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:58:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 00:59:00,1.8935,1.8935,1.8933,1.8933,67100001.0
2005-02-21 01:00:00,1.8935,1.8937,1.8935,1.8937,67100001.0
2005-02-21 01:01:00,1.894,1.894,1.8937,1.8937,67100001.0
2005-02-21 01:02:00,1.8937,1.8937,1.8937,1.8937,67100001.0
2005-02-21 01:05:00,1.8937,1.8937,1.8937,1.8937,67100001.0
2005-02-21 01:06:00,1.8937,1.8937,1.8937,1.8937,67100001.0
2005-02-21 01:08:00,1.8937,1.8937,1.8937,1.8937,67100001.0
2005-02-21 01:10:00,1.8935,1.8937,1.8935,1.8937,67100001.0
2005-02-21 01:11:00,1.8935,1.8935,1.8935,1.8935,67100001.0
2005-02-21 01:12:00,1.8935,1.8935,1.8935,1.8935,67100001.0
2005-02-21 01:14:00,1.8937,1.8937,1.8937,1.8937,67100001.0
2005-02-21 01:16:00,1.8935,1.8935,1.8935,1.8935,67100001.0
2005-02-21 01:18:00,1.8935,1.8935,1.8935,1.8935,67100001.0
2005-02-21 01:19:00,1.8935,1.8935,1.8933,1.8935,67100001.0
2005-02-21 01:21:00,1.8935,1.8935,1.8935,1.8935,67100001.0
2005-02-21 01:22:00,1.8937,1.8937,1.8937,1.8937,67100001.0
2005-02-21 01:24:00,1.8935,1.8935,1.8935,1.8935,67100001.0
2005-02-21 01:25:00,1.8937,1.8941,1.8937,1.8941,67100001.0
2005-02-21 01:26:00,1.894,1.8941,1.8937,1.8937,67100001.0
2005-02-21 01:27:00,1.8937,1.8937,1.8937,1.8937,67100001.0
2005-02-21 01:32:00,1.8935,1.8935,1.8935,1.8935,67100001.0
2005-02-21 01:35:00,1.8935,1.8935,1.8933,1.8933,67100001.0
2005-02-21 01:38:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 01:42:00,1.8931,1.8933,1.8931,1.8931,67100001.0
2005-02-21 01:44:00,1.8933,1.8935,1.8933,1.8935,67100001.0
2005-02-21 01:45:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 01:48:00,1.8929,1.8931,1.8929,1.8931,67100001.0
2005-02-21 01:50:00,1.8933,1.8933,1.8931,1.8933,67100001.0
2005-02-21 01:51:00,1.8937,1.8937,1.8935,1.8935,67100001.0
2005-02-21 01:52:00,1.8931,1.8933,1.8931,1.8931,67100001.0
2005-02-21 01:53:00,1.8933,1.8933,1.8933,1.8933,67100001.0
2005-02-21 01:54:00,1.8931,1.8931,1.8931,1.8931,67100001.0
2005-02-21 01:56:00,1.8929,1.8929,1.8929,1.8929,67100001.0
2005-02-21 01:57:00,1.8929,1.8931,1.8929,1.8929,67100001.0
2005-02-21 01:58:00,1.8929,1.8929,1.8929,1.8929,67100001.0
2005-02-21 01:59:00,1.8931,1.8931,1.8929,1.8929,67100001.0
2005-02-21 02:00:00,1.89322,1.89342,1.89322,1.89338,67100001.0
2005-02-21 02:01:00,1.89338,1.89346,1.89329,1.89331,44500000.0
2005-02-21 02:02:00,1.89332,1.89332,1.89302,1.89302,25200000.0
2005-02-21 02:03:00,1.89307,1.89342,1.89307,1.89342,61500002.0
2005-02-21 02:04:00,1.89345,1.89349,1.89342,1.89342,30700000.0
2005-02-21 02:05:00,1.89338,1.89352,1.89338,1.89352,1800000.0
2005-02-21 02:06:00,1.8935,1.89366,1.89335,1.89366,29900000.0
2005-02-21 02:07:00,1.89358,1.8936,1.89345,1.8935,96400003.0
2005-02-21 02:08:00,1.8936,1.8936,1.8936,1.8936,7200000.0
2005-02-21 02:09:00,1.89357,1.89357,1.89355,1.89355,58299999.0
2005-02-21 02:10:00,1.89362,1.89362,1.89341,1.89342,60199999.0
2005-02-21 02:11:00,1.89348,1.8935,1.89332,1.89339,111500000.0
2005-02-21 02:12:00,1.8933,1.89333,1.89316,1.89316,56000000.0
2005-02-21 02:13:00,1.89322,1.89331,1.89317,1.89327,115100002.0
2005-02-21 02:14:00,1.8934,1.89347,1.8934,1.89341,39600000.0
2005-02-21 02:15:00,1.8936,1.89361,1.89348,1.89352,44300000.0
2005-02-21 02:16:00,1.89347,1.89347,1.89327,1.89327,34800000.0
2005-02-21 02:17:00,1.89327,1.89331,1.89327,1.89329,11400000.0
2005-02-21 02:18:00,1.89332,1.89337,1.8932,1.89328,69399998.0
2005-02-21 02:19:00,1.89338,1.89338,1.8932,1.8932,50400000.0
2005-02-21 02:20:00,1.89318,1.8933,1.89317,1.89328,38200000.0
2005-02-21 02:21:00,1.89328,1.89348,1.89321,1.89347,51400000.0
2005-02-21 02:22:00,1.89333,1.89344,1.8933,1.8933,71200002.0
2005-02-21 02:23:00,1.8933,1.89338,1.8933,1.89338,39700001.0
2005-02-21 02:24:00,1.89342,1.89348,1.89334,1.89334,27800000.0
2005-02-21 02:25:00,1.89339,1.89364,1.89339,1.89351,99700000.0
2005-02-21 02:26:00,1.89367,1.89378,1.89347,1.89347,38099999.0
2005-02-21 02:27:00,1.89338,1.89366,1.89338,1.89349,46699999.0
2005-02-21 02:28:00,1.89355,1.89364,1.89349,1.89359,62699999.0
2005-02-21 02:29:00,1.89342,1.89345,1.89335,1.89345,37999999.0
2005-02-21 02:30:00,1.8934,1.89345,1.89337,1.8934,29700000.0
2005-02-21 02:31:00,1.89345,1.89345,1.89315,1.89315,6800000.0
2005-02-21 02:32:00,1.89342,1.8935,1.89334,1.89334,80300000.0
2005-02-21 02:33:00,1.89351,1.89353,1.89349,1.89349,9200000.0
2005-02-21 02:34:00,1.89328,1.89335,1.89328,1.89328,58000001.0
2005-02-21 02:35:00,1.89327,1.89334,1.89305,1.89305,69800002.0
2005-02-21 02:36:00,1.89302,1.8931,1.89301,1.89308,47100000.0
2005-02-21 02:37:00,1.89317,1.89317,1.89315,1.89315,36800002.0
2005-02-21 02:38:00,1.89309,1.89319,1.89309,1.89309,64400001.0
2005-02-21 02:39:00,1.89326,1.8933,1.8931,1.8931,42700000.0
2005-02-21 02:40:00,1.893,1.893,1.893,1.893,26100000.0
2005-02-21 02:41:00,1.893,1.89305,1.893,1.893,73399999.0
2005-02-21 02:42:00,1.89304,1.89311,1.89298,1.89298,15800000.0
2005-02-21 02:43:00,1.8929,1.89295,1.8929,1.8929,31200000.0
2005-02-21 02:44:00,1.8929,1.89315,1.8929,1.89313,84500001.0
2005-02-21 02:45:00,1.89311,1.89313,1.89303,1.89305,43100000.0
2005-02-21 02:46:00,1.89298,1.89308,1.89298,1.89298,52299999.0
2005-02-21 02:47:00,1.89305,1.89305,1.893,1.893,32399999.0
2005-02-21 02:48:00,1.89302,1.89313,1.89291,1.89297,69700000.0
2005-02-21 02:49:00,1.89298,1.89309,1.89295,1.89303,75500000.0
2005-02-21 02:50:00,1.89306,1.89309,1.89306,1.89309,21099999.0
2005-02-21 02:51:00,1.89312,1.8932,1.89222,1.89269,99900002.0
2005-02-21 02:52:00,1.893,1.8932,1.89295,1.89295,19700000.0
2005-02-21 02:53:00,1.89303,1.8931,1.89293,1.8931,59999999.0
2005-02-21 02:54:00,1.89312,1.89312,1.89297,1.89298,78699998.0
2005-02-21 02:55:00,1.89296,1.89296,1.89289,1.89289,21800000.0
2005-02-21 02:56:00,1.89297,1.89298,1.89278,1.89288,80000000.0
2005-02-21 02:57:00,1.89243,1.89273,1.89209,1.89273,67799999.0
2005-02-21 02:58:00,1.89288,1.89288,1.89275,1.89283,39100000.0
2005-02-21 02:59:00,1.89277,1.89277,1.89255,1.89273,66700000.0
2005-02-21 03:00:00,1.89277,1.89288,1.89247,1.89247,34600000.0
2005-02-21 03:01:00,1.89251,1.89263,1.89251,1.89259,52599999.0
2005-02-21 03:02:00,1.89257,1.89269,1.89255,1.89255,50700000.0
2005-02-21 03:03:00,1.89257,1.8927,1.89255,1.89256,78700000.0
2005-02-21 03:04:00,1.8926,1.89265,1.8926,1.89264,47600000.0
2005-02-21 03:05:00,1.89259,1.89264,1.8924,1.8924,36600000.0
2005-02-21 03:06:00,1.89225,1.89239,1.89223,1.89225,58400001.0
2005-02-21 03:07:00,1.89236,1.89236,1.8923,1.8923,25400000.0
2005-02-21 03:08:00,1.89225,1.89225,1.89225,1.89225,2800000.0
2005-02-21 03:09:00,1.89225,1.89225,1.89215,1.89225,19800000.0
2005-02-21 03:10:00,1.8923,1.8923,1.89182,1.89182,39600000.0
2005-02-21 03:11:00,1.89204,1.89204,1.8916,1.89168,91000001.0
2005-02-21 03:12:00,1.89172,1.89181,1.89158,1.89165,96100000.0
2005-02-21 03:13:00,1.8917,1.89171,1.89153,1.89153,91099999.0
2005-02-21 03:14:00,1.89155,1.89155,1.89155,1.89155,2400000.0
2005-02-21 03:15:00,1.89162,1.89162,1.89143,1.89143,14100000.0
2005-02-21 03:16:00,1.89158,1.89158,1.89142,1.89142,17500000.0
2005-02-21 03:17:00,1.89157,1.89158,1.89148,1.89148,68546992.0
2005-02-21 03:18:00,1.89147,1.89161,1.89141,1.89141,17200000.0
2005-02-21 03:19:00,1.8915,1.8915,1.89135,1.89138,64400000.0
2005-02-21 03:20:00,1.89149,1.89159,1.89149,1.8915,15600000.0
2005-02-21 03:21:00,1.89145,1.89173,1.89141,1.89147,102999999.0
2005-02-21 03:22:00,1.89148,1.89174,1.89146,1.89161,48400000.0
2005-02-21 03:23:00,1.89176,1.89178,1.89162,1.89176,45900000.0
2005-02-21 03:24:00,1.8918,1.89185,1.8918,1.89185,32700001.0
2005-02-21 03:25:00,1.89184,1.89193,1.89183,1.89183,44699999.0
2005-02-21 03:26:00,1.89183,1.89207,1.8918,1.89207,41500001.0
2005-02-21 03:27:00,1.89183,1.89187,1.89176,1.89182,15800000.0
2005-02-21 03:28:00,1.89185,1.89185,1.89178,1.89178,3200000.0
2005-02-21 03:29:00,1.89215,1.89221,1.89177,1.89177,53800000.0
2005-02-21 03:30:00,1.89185,1.89185,1.8918,1.8918,47499998.0
2005-02-21 03:31:00,1.89178,1.8918,1.89174,1.89175,65600001.0
2005-02-21 03:32:00,1.89183,1.89183,1.89174,1.89177,37100000.0
2005-02-21 03:33:00,1.89171,1.89171,1.89165,1.89165,6800000.0
2005-02-21 03:34:00,1.89164,1.89164,1.89161,1.89161,17600000.0
2005-02-21 03:35:00,1.89185,1.89195,1.89176,1.89179,48600000.0
2005-02-21 03:36:00,1.89167,1.89175,1.89167,1.8917,140500001.0
2005-02-21 03:37:00,1.89169,1.8917,1.89149,1.89149,63600002.0
2005-02-21 03:38:00,1.89153,1.89153,1.89134,1.89134,30200000.0
2005-02-21 03:39:00,1.89146,1.89146,1.8914,1.8914,48100000.0
2005-02-21 03:40:00,1.89142,1.89142,1.89125,1.89129,10600000.0
2005-02-21 03:41:00,1.89124,1.89124,1.89103,1.89103,16400000.0
2005-02-21 03:42:00,1.89103,1.89114,1.89103,1.89104,48100000.0
2005-02-21 03:43:00,1.89094,1.89094,1.89087,1.89089,26300000.0
2005-02-21 03:44:00,1.89096,1.89097,1.89085,1.89085,38500000.0
2005-02-21 03:45:00,1.89078,1.89078,1.89056,1.89064,52800000.0
2005-02-21 03:46:00,1.89078,1.89091,1.8907,1.89075,69999999.0
2005-02-21 03:47:00,1.89092,1.89099,1.89084,1.89093,82599998.0
2005-02-21 03:48:00,1.8909,1.89095,1.89085,1.89095,85800001.0
2005-02-21 03:49:00,1.8911,1.8912,1.89099,1.89117,66800000.0
2005-02-21 03:50:00,1.8913,1.8913,1.89102,1.89102,84200001.0
2005-02-21 03:51:00,1.891,1.89104,1.89094,1.89098,90899998.0
2005-02-21 03:52:00,1.89103,1.89103,1.89096,1.89097,56200000.0
2005-02-21 03:53:00,1.8909,1.89101,1.8909,1.89095,104500000.0
2005-02-21 03:54:00,1.89098,1.89099,1.8909,1.8909,39499999.0
2005-02-21 03:55:00,1.89097,1.89111,1.89096,1.89096,55400000.0
2005-02-21 03:56:00,1.89098,1.89121,1.89093,1.89121,37800000.0
2005-02-21 03:57:00,1.89114,1.89114,1.89094,1.89094,44300000.0
2005-02-21 03:58:00,1.89093,1.89119,1.89091,1.89119,31000000.0
2005-02-21 03:59:00,1.89117,1.89117,1.89112,1.89112,39900001.0
2005-02-21 04:00:00,1.89125,1.89125,1.89125,1.89125,24799999.0
2005-02-21 04:01:00,1.89122,1.89122,1.8912,1.8912,2500000.0
2005-02-21 04:02:00,1.89113,1.89113,1.89107,1.89107,21700000.0
2005-02-21 04:03:00,1.89091,1.89099,1.89079,1.89088,49800000.0
2005-02-21 04:04:00,1.89095,1.89098,1.8909,1.8909,88900000.0
2005-02-21 04:05:00,1.89089,1.89093,1.89082,1.89088,36200000.0
2005-02-21 04:06:00,1.8908,1.89098,1.8908,1.8909,78199999.0
2005-02-21 04:07:00,1.8911,1.89115,1.89086,1.89086,61800001.0
2005-02-21 04:08:00,1.89104,1.89136,1.89104,1.89127,88500001.0
2005-02-21 04:09:00,1.8913,1.89138,1.8913,1.89132,97100001.0
2005-02-21 04:10:00,1.89125,1.8913,1.89125,1.8913,2900000.0
2005-02-21 04:11:00,1.89141,1.89151,1.89141,1.89148,60499999.0
2005-02-21 04:12:00,1.89152,1.89152,1.89141,1.89141,17700000.0
2005-02-21 04:13:00,1.89151,1.89151,1.89135,1.89135,80200000.0
2005-02-21 04:14:00,1.8914,1.89145,1.8913,1.8913,111000000.0
2005-02-21 04:15:00,1.89143,1.89147,1.89143,1.89147,38800000.0
2005-02-21 04:16:00,1.8914,1.89151,1.8914,1.89141,111999998.0
2005-02-21 04:17:00,1.89131,1.89131,1.89127,1.89127,45299998.0
2005-02-21 04:18:00,1.89132,1.89141,1.8911,1.89139,87600000.0
2005-02-21 04:19:00,1.89148,1.89148,1.89142,1.89142,9800000.0
2005-02-21 04:20:00,1.89133,1.89143,1.89133,1.8914,84400000.0
2005-02-21 04:21:00,1.89145,1.89147,1.89145,1.89145,19646994.0
2005-02-21 04:22:00,1.89136,1.89142,1.89132,1.89137,100200001.0
2005-02-21 04:23:00,1.89137,1.89138,1.89136,1.89138,19100000.0
2005-02-21 04:24:00,1.89145,1.89164,1.89143,1.89153,58300001.0
2005-02-21 04:25:00,1.89142,1.89146,1.89142,1.89142,15000000.0
2005-02-21 04:26:00,1.89152,1.89152,1.89139,1.89146,49800000.0
2005-02-21 04:27:00,1.89155,1.89155,1.89147,1.89155,40800000.0
2005-02-21 04:28:00,1.8916,1.89183,1.89159,1.89183,45200000.0
2005-02-21 04:29:00,1.89155,1.89158,1.89147,1.89155,86600000.0
2005-02-21 04:30:00,1.89153,1.89175,1.89146,1.89162,109299998.0
2005-02-21 04:31:00,1.89176,1.89176,1.89163,1.89167,48600000.0
2005-02-21 04:32:00,1.89168,1.89174,1.8916,1.89168,71599998.0
2005-02-21 04:33:00,1.8917,1.89177,1.89158,1.89158,16600000.0
2005-02-21 04:34:00,1.89163,1.89163,1.89157,1.89157,20400000.0
2005-02-21 04:35:00,1.89177,1.89179,1.89165,1.89174,109600001.0
2005-02-21 04:36:00,1.89174,1.89174,1.89164,1.89174,41200000.0
2005-02-21 04:37:00,1.89178,1.89178,1.89155,1.89155,43200000.0
2005-02-21 04:38:00,1.89158,1.89188,1.89156,1.89188,90950000.0
2005-02-21 04:39:00,1.89157,1.89162,1.89153,1.89157,62900000.0
2005-02-21 04:40:00,1.89161,1.89163,1.89158,1.89158,26400000.0
2005-02-21 04:41:00,1.89189,1.89191,1.89165,1.89165,62400001.0
2005-02-21 04:42:00,1.8916,1.89165,1.89158,1.89158,18400000.0
2005-02-21 04:43:00,1.89159,1.89177,1.89159,1.89169,37300000.0
2005-02-21 04:44:00,1.89165,1.89175,1.89161,1.89161,21900000.0
2005-02-21 04:45:00,1.8916,1.89169,1.8916,1.89163,57599998.0
2005-02-21 04:46:00,1.89162,1.89173,1.89162,1.89166,19500000.0
2005-02-21 04:47:00,1.89156,1.89167,1.89156,1.89167,28100000.0
2005-02-21 04:48:00,1.89177,1.89183,1.89169,1.89177,49799999.0
2005-02-21 04:49:00,1.89172,1.89176,1.89167,1.89169,63800000.0
2005-02-21 04:50:00,1.89172,1.89181,1.89172,1.89173,24700000.0
2005-02-21 04:51:00,1.89175,1.89189,1.89172,1.89172,81800002.0
2005-02-21 04:52:00,1.89173,1.89192,1.8917,1.89181,57999998.0
2005-02-21 04:53:00,1.89168,1.8917,1.89168,1.8917,27900000.0
2005-02-21 04:54:00,1.89164,1.89164,1.8915,1.8915,19900000.0
2005-02-21 04:55:00,1.89143,1.89153,1.89143,1.89149,13250000.0
2005-02-21 04:56:00,1.8915,1.8916,1.8915,1.89151,45100000.0
2005-02-21 04:57:00,1.89154,1.89164,1.89154,1.89158,44800000.0
2005-02-21 04:58:00,1.8916,1.89163,1.89151,1.89153,48700000.0
2005-02-21 04:59:00,1.89153,1.89153,1.89153,1.89153,7600000.0
2005-02-21 05:00:00,1.89157,1.89163,1.89151,1.89151,80300000.0
2005-02-21 05:01:00,1.89153,1.89156,1.89153,1.89153,35800000.0
2005-02-21 05:02:00,1.89161,1.89161,1.89145,1.89152,43800000.0
2005-02-21 05:03:00,1.89154,1.89154,1.89153,1.89153,9700000.0
2005-02-21 05:04:00,1.89178,1.89178,1.89159,1.89173,28100000.0
2005-02-21 05:05:00,1.89198,1.89198,1.89192,1.89192,15200000.0
2005-02-21 05:06:00,1.89177,1.89185,1.89175,1.89175,59600000.0
2005-02-21 05:07:00,1.89182,1.89185,1.89175,1.89175,80400001.0
2005-02-21 05:08:00,1.8917,1.8917,1.8917,1.8917,18700000.0
2005-02-21 05:09:00,1.89206,1.89206,1.89177,1.89177,37100000.0
2005-02-21 05:10:00,1.89178,1.89178,1.8917,1.89173,68200001.0
2005-02-21 05:11:00,1.89172,1.89179,1.89172,1.89176,16300000.0
2005-02-21 05:12:00,1.89187,1.8919,1.89176,1.89178,50399999.0
2005-02-21 05:13:00,1.89178,1.89197,1.89178,1.89191,65800002.0
2005-02-21 05:14:00,1.89192,1.89202,1.89192,1.89198,95599999.0
2005-02-21 05:15:00,1.89203,1.89205,1.89195,1.892,42800000.0
2005-02-21 05:16:00,1.89197,1.89205,1.89195,1.892,37000001.0
2005-02-21 05:17:00,1.89207,1.89207,1.89197,1.89197,56600001.0
2005-02-21 05:18:00,1.89217,1.8922,1.892,1.892,62800000.0
2005-02-21 05:19:00,1.892,1.89205,1.892,1.89202,81200001.0
2005-02-21 05:20:00,1.89195,1.89203,1.89192,1.89192,35200000.0
2005-02-21 05:21:00,1.89205,1.89216,1.89197,1.89197,21800000.0
2005-02-21 05:22:00,1.89205,1.89223,1.89205,1.89209,63200000.0
2005-02-21 05:23:00,1.89218,1.89218,1.89214,1.89214,13600000.0
2005-02-21 05:24:00,1.89211,1.89236,1.89197,1.89236,75500001.0
2005-02-21 05:25:00,1.89208,1.89222,1.89208,1.89219,102000002.0
2005-02-21 05:26:00,1.8921,1.89215,1.89208,1.89213,90099998.0
2005-02-21 05:27:00,1.89213,1.89227,1.89213,1.89214,75099999.0
2005-02-21 05:28:00,1.89233,1.89233,1.89218,1.89218,34400000.0
2005-02-21 05:29:00,1.8922,1.8922,1.89215,1.8922,35400000.0
2005-02-21 05:30:00,1.8922,1.89225,1.8922,1.89225,57200000.0
2005-02-21 05:31:00,1.89202,1.89202,1.89155,1.89155,38400000.0
2005-02-21 05:32:00,1.89173,1.89202,1.89173,1.89201,110199999.0
2005-02-21 05:33:00,1.89207,1.89214,1.89205,1.89211,71000000.0
2005-02-21 05:34:00,1.89211,1.89211,1.89177,1.89198,106500001.0
2005-02-21 05:35:00,1.89198,1.89204,1.89194,1.89197,53000000.0
2005-02-21 05:36:00,1.89192,1.89197,1.89191,1.89191,48700001.0
2005-02-21 05:37:00,1.89187,1.8919,1.89185,1.89185,69299999.0
2005-02-21 05:38:00,1.89194,1.89194,1.89185,1.89185,10100000.0
2005-02-21 05:39:00,1.89185,1.89192,1.89172,1.89172,59200001.0
2005-02-21 05:40:00,1.89199,1.89199,1.89164,1.89164,58700000.0
2005-02-21 05:41:00,1.89167,1.8918,1.89144,1.89144,42600000.0
2005-02-21 05:42:00,1.89162,1.89162,1.89158,1.89158,7300000.0
2005-02-21 05:43:00,1.89146,1.89156,1.89139,1.89139,35699999.0
2005-02-21 05:44:00,1.89143,1.89151,1.89127,1.89127,36700000.0
2005-02-21 05:45:00,1.89132,1.8914,1.89114,1.89114,61199997.0
2005-02-21 05:46:00,1.89123,1.89131,1.89123,1.89123,79699999.0
2005-02-21 05:47:00,1.89125,1.89137,1.89125,1.89129,78699998.0
2005-02-21 05:48:00,1.89132,1.89144,1.89131,1.89131,71099999.0
2005-02-21 05:49:00,1.89125,1.89132,1.89112,1.89112,112999999.0
2005-02-21 05:50:00,1.89146,1.89147,1.89131,1.89132,39000000.0
2005-02-21 05:51:00,1.89134,1.89156,1.89122,1.89122,58000000.0
2005-02-21 05:52:00,1.89133,1.89147,1.89127,1.89137,74900002.0
2005-02-21 05:53:00,1.89148,1.89154,1.89141,1.89153,32600000.0
2005-02-21 05:54:00,1.89152,1.89152,1.89126,1.89137,63200000.0
2005-02-21 05:55:00,1.89135,1.89148,1.89135,1.89142,50499998.0
2005-02-21 05:56:00,1.89137,1.89145,1.89137,1.8914,108799999.0
2005-02-21 05:57:00,1.89165,1.89196,1.89164,1.89164,50100001.0
2005-02-21 05:58:00,1.89225,1.89226,1.89192,1.89221,46600000.0
2005-02-21 05:59:00,1.8924,1.8924,1.89166,1.89168,65100001.0
2005-02-21 06:00:00,1.89213,1.89225,1.89206,1.89217,83600000.0
2005-02-21 06:01:00,1.89243,1.89258,1.89233,1.89236,53100000.0
2005-02-21 06:02:00,1.89277,1.89285,1.89243,1.89243,67100002.0
2005-02-21 06:03:00,1.89247,1.89263,1.89247,1.89263,89899999.0
2005-02-21 06:04:00,1.89258,1.89278,1.89258,1.89262,123699998.0
2005-02-21 06:05:00,1.89285,1.89289,1.89265,1.89288,81200001.0
2005-02-21 06:06:00,1.89285,1.89297,1.89285,1.89292,88600000.0
2005-02-21 06:07:00,1.8929,1.89316,1.8929,1.89303,59700000.0
2005-02-21 06:08:00,1.89307,1.89317,1.89282,1.89282,89399998.0
2005-02-21 06:09:00,1.89275,1.89288,1.89265,1.89265,89400000.0
2005-02-21 06:10:00,1.89265,1.89276,1.89255,1.89255,35600000.0
2005-02-21 06:11:00,1.89257,1.89259,1.89235,1.89235,52500001.0
2005-02-21 06:12:00,1.8925,1.8925,1.89236,1.89247,96200000.0
2005-02-21 06:13:00,1.89258,1.89262,1.89252,1.89252,18600000.0
2005-02-21 06:14:00,1.8926,1.89283,1.8926,1.89271,71699999.0
2005-02-21 06:15:00,1.89273,1.89273,1.89256,1.89267,52199999.0
2005-02-21 06:16:00,1.89268,1.89278,1.89255,1.89255,97900001.0
2005-02-21 06:17:00,1.89262,1.89271,1.89259,1.89262,57000001.0
2005-02-21 06:18:00,1.89264,1.89287,1.89264,1.8927,55400001.0
2005-02-21 06:19:00,1.8928,1.89292,1.89279,1.89292,19800000.0
2005-02-21 06:20:00,1.89286,1.89287,1.89285,1.89285,15700000.0
2005-02-21 06:21:00,1.89309,1.89316,1.89271,1.89271,54300001.0
2005-02-21 06:22:00,1.89277,1.8928,1.89269,1.89277,63200000.0
2005-02-21 06:23:00,1.89283,1.89283,1.89262,1.89262,84800000.0
2005-02-21 06:24:00,1.89263,1.89263,1.89251,1.89253,82300001.0
2005-02-21 06:25:00,1.89276,1.89281,1.89272,1.89281,18700000.0
2005-02-21 06:26:00,1.89254,1.89277,1.89254,1.89267,65500001.0
2005-02-21 06:27:00,1.89265,1.89275,1.89265,1.89273,55700000.0
2005-02-21 06:28:00,1.89275,1.89275,1.89262,1.89262,55400000.0
2005-02-21 06:29:00,1.89271,1.89272,1.89263,1.89272,13700000.0
2005-02-21 06:30:00,1.8926,1.8926,1.89249,1.89258,34100000.0
2005-02-21 06:31:00,1.89257,1.89262,1.8925,1.8925,27100000.0
2005-02-21 06:32:00,1.89283,1.89283,1.89245,1.89245,95000000.0
2005-02-21 06:33:00,1.89256,1.89256,1.89244,1.89244,60300001.0
2005-02-21 06:34:00,1.89247,1.89263,1.89247,1.89256,42700000.0
2005-02-21 06:35:00,1.89257,1.89271,1.89257,1.89257,20500000.0
2005-02-21 06:36:00,1.89277,1.89278,1.89262,1.89262,69900002.0
2005-02-21 06:37:00,1.89278,1.8928,1.89258,1.89262,102800000.0
2005-02-21 06:38:00,1.89272,1.89272,1.89268,1.89268,18800000.0
2005-02-21 06:39:00,1.89266,1.89269,1.89266,1.89269,21400001.0
2005-02-21 06:40:00,1.89268,1.89269,1.89268,1.89269,20800000.0
2005-02-21 06:41:00,1.89256,1.89286,1.89246,1.89286,79800000.0
2005-02-21 06:42:00,1.89275,1.89275,1.89275,1.89275,3200000.0
2005-02-21 06:43:00,1.89278,1.89281,1.89273,1.89273,58400001.0
2005-02-21 06:44:00,1.8927,1.89275,1.89265,1.8927,19900000.0
2005-02-21 06:45:00,1.8927,1.89275,1.8926,1.89268,40899999.0
2005-02-21 06:46:00,1.89293,1.89293,1.89263,1.8927,22300000.0
2005-02-21 06:47:00,1.89267,1.89282,1.89267,1.89275,73800001.0
2005-02-21 06:48:00,1.89293,1.8931,1.89283,1.8931,39900000.0
2005-02-21 06:49:00,1.89274,1.89287,1.89274,1.89287,67999999.0
2005-02-21 06:50:00,1.89284,1.89286,1.89284,1.89286,10700000.0
2005-02-21 06:51:00,1.89286,1.89289,1.89274,1.8928,68900002.0
2005-02-21 06:52:00,1.8928,1.89285,1.89255,1.89255,20100000.0
2005-02-21 06:53:00,1.89287,1.89289,1.89272,1.89272,22000000.0
2005-02-21 06:54:00,1.89283,1.89283,1.89266,1.89268,41100001.0
2005-02-21 06:55:00,1.89273,1.89287,1.89266,1.89287,46899999.0
2005-02-21 06:56:00,1.89275,1.89276,1.89265,1.89266,37899999.0
2005-02-21 06:57:00,1.89278,1.89278,1.89269,1.89273,31900000.0
2005-02-21 06:58:00,1.89277,1.89288,1.89277,1.89285,31700000.0
2005-02-21 06:59:00,1.89287,1.89287,1.89277,1.89277,76699998.0
2005-02-21 07:00:00,1.89292,1.89292,1.89278,1.89278,40400000.0
2005-02-21 07:01:00,1.89276,1.89282,1.89258,1.89263,23400000.0
2005-02-21 07:02:00,1.89283,1.89291,1.89275,1.89291,26400000.0
2005-02-21 07:03:00,1.8927,1.89277,1.89262,1.89262,59600000.0
2005-02-21 07:04:00,1.8926,1.8927,1.89256,1.89256,65700000.0
2005-02-21 07:05:00,1.89275,1.89281,1.89274,1.89274,49000001.0
2005-02-21 07:06:00,1.89265,1.89265,1.89255,1.89255,9200000.0
2005-02-21 07:07:00,1.89265,1.89269,1.89255,1.8926,98600003.0
2005-02-21 07:08:00,1.89285,1.89288,1.89268,1.89288,27900000.0
2005-02-21 07:09:00,1.89264,1.89269,1.89259,1.89263,61300000.0
2005-02-21 07:10:00,1.8926,1.89265,1.8926,1.89265,1000000.0
2005-02-21 07:11:00,1.89253,1.89253,1.89252,1.89252,3600000.0
2005-02-21 07:12:00,1.89253,1.89258,1.89245,1.89245,52800000.0
2005-02-21 07:13:00,1.89244,1.89244,1.89229,1.89229,70800000.0
2005-02-21 07:14:00,1.89224,1.89245,1.89224,1.89231,117400000.0
2005-02-21 07:15:00,1.89252,1.89252,1.89225,1.89243,61600000.0
2005-02-21 07:16:00,1.89253,1.89253,1.89244,1.89245,20800000.0
2005-02-21 07:17:00,1.89254,1.89254,1.8924,1.89247,36999999.0
2005-02-21 07:18:00,1.89245,1.89245,1.89235,1.89235,12000000.0
2005-02-21 07:19:00,1.89234,1.89249,1.89234,1.89244,49300000.0
2005-02-21 07:20:00,1.89248,1.89255,1.89245,1.89255,44000000.0
2005-02-21 07:21:00,1.8925,1.89258,1.8925,1.89255,54399999.0
2005-02-21 07:22:00,1.89251,1.89258,1.89251,1.89256,38099999.0
2005-02-21 07:23:00,1.89258,1.89258,1.89251,1.89253,44000000.0
2005-02-21 07:24:00,1.89264,1.89279,1.89253,1.89253,55100000.0
2005-02-21 07:25:00,1.8925,1.89257,1.89242,1.8925,87999998.0
2005-02-21 07:26:00,1.8925,1.89255,1.8925,1.89255,117099999.0
2005-02-21 07:27:00,1.89245,1.89255,1.89245,1.89248,59600000.0
2005-02-21 07:28:00,1.89248,1.8925,1.89248,1.8925,5200000.0
2005-02-21 07:29:00,1.89252,1.89259,1.89245,1.89245,36100000.0
2005-02-21 07:30:00,1.89245,1.89245,1.8924,1.8924,9500000.0
2005-02-21 07:31:00,1.89238,1.89243,1.89235,1.8924,27900000.0
2005-02-21 07:32:00,1.8924,1.89245,1.8924,1.8924,70199999.0
2005-02-21 07:33:00,1.89245,1.89245,1.89238,1.89245,22300000.0
2005-02-21 07:34:00,1.8924,1.89245,1.89237,1.8924,150099998.0
2005-02-21 07:35:00,1.89245,1.89248,1.89235,1.8924,128000000.0
2005-02-21 07:36:00,1.8924,1.8924,1.89226,1.8923,6870000.0
2005-02-21 07:37:00,1.89228,1.89228,1.89223,1.89223,18500000.0
2005-02-21 07:38:00,1.8922,1.89226,1.8922,1.89226,7200000.0
2005-02-21 07:39:00,1.89217,1.89234,1.89217,1.89227,37900001.0
2005-02-21 07:40:00,1.89235,1.89248,1.89235,1.89241,47399999.0
2005-02-21 07:41:00,1.89225,1.89225,1.8922,1.8922,17000000.0
2005-02-21 07:42:00,1.8925,1.89255,1.89245,1.89245,13900000.0
2005-02-21 07:43:00,1.89228,1.89228,1.8922,1.8922,65300000.0
2005-02-21 07:44:00,1.8922,1.89228,1.89218,1.89228,40900001.0
2005-02-21 07:45:00,1.89223,1.89223,1.89212,1.89212,28700000.0
2005-02-21 07:46:00,1.89208,1.89213,1.89208,1.8921,47500000.0
2005-02-21 07:47:00,1.89218,1.89218,1.89206,1.8921,80099999.0
2005-02-21 07:48:00,1.89245,1.89245,1.89243,1.89243,38100000.0
2005-02-21 07:49:00,1.8921,1.89223,1.8921,1.89223,57800000.0
2005-02-21 07:50:00,1.8923,1.8925,1.8923,1.89232,59800000.0
2005-02-21 07:51:00,1.8923,1.89235,1.8923,1.8923,42599999.0
2005-02-21 07:52:00,1.89256,1.89256,1.89245,1.89254,42300000.0
2005-02-21 07:53:00,1.89257,1.89257,1.89241,1.89248,53799999.0
2005-02-21 07:54:00,1.89265,1.8928,1.89265,1.8928,33400000.0
2005-02-21 07:55:00,1.89275,1.89278,1.89272,1.89278,28500000.0
2005-02-21 07:56:00,1.89288,1.89288,1.89285,1.89285,29200000.0
2005-02-21 07:57:00,1.89276,1.89276,1.89274,1.89274,4000000.0
2005-02-21 07:58:00,1.89276,1.8929,1.8926,1.8929,48199999.0
2005-02-21 07:59:00,1.89273,1.89286,1.89262,1.89286,55900001.0
2005-02-21 08:00:00,1.89274,1.89283,1.89272,1.89272,34600001.0
2005-02-21 08:01:00,1.89273,1.89291,1.89266,1.89269,95300001.0
2005-02-21 08:02:00,1.89261,1.89268,1.89247,1.89247,32200000.0
2005-02-21 08:03:00,1.8926,1.89269,1.8926,1.89266,24100000.0
2005-02-21 08:04:00,1.89238,1.89246,1.89232,1.89245,55600000.0
2005-02-21 08:05:00,1.89247,1.89253,1.89233,1.89253,68400000.0
2005-02-21 08:06:00,1.8925,1.89258,1.8925,1.89258,20300000.0
2005-02-21 08:07:00,1.89248,1.8925,1.89232,1.89232,104599998.0
2005-02-21 08:08:00,1.89238,1.8925,1.89238,1.8924,52800000.0
2005-02-21 08:09:00,1.89233,1.89247,1.89233,1.89247,23500000.0
2005-02-21 08:10:00,1.89242,1.89254,1.8924,1.89254,149800002.0
2005-02-21 08:11:00,1.8928,1.8928,1.89264,1.89275,46100000.0
2005-02-21 08:12:00,1.89253,1.89284,1.89253,1.89264,91199999.0
2005-02-21 08:13:00,1.89257,1.89257,1.89248,1.89248,26000000.0
2005-02-21 08:14:00,1.8926,1.89265,1.89248,1.89248,84499999.0
2005-02-21 08:15:00,1.89259,1.89269,1.89253,1.89253,64300000.0
2005-02-21 08:16:00,1.89252,1.89261,1.89245,1.89251,82800002.0
2005-02-21 08:17:00,1.8926,1.89267,1.8926,1.89263,40500000.0
2005-02-21 08:18:00,1.89265,1.89278,1.89258,1.89258,61200000.0
2005-02-21 08:19:00,1.8926,1.89273,1.8926,1.89273,49700002.0
2005-02-21 08:20:00,1.89277,1.89286,1.89271,1.89271,116400001.0
2005-02-21 08:21:00,1.89261,1.8927,1.89249,1.89249,114070003.0
2005-02-21 08:22:00,1.89248,1.89258,1.89246,1.89246,34700000.0
2005-02-21 08:23:00,1.89265,1.89265,1.89265,1.89265,25800000.0
2005-02-21 08:24:00,1.89265,1.89274,1.89263,1.89268,42900000.0
2005-02-21 08:25:00,1.89262,1.89275,1.89262,1.89268,44500000.0
2005-02-21 08:26:00,1.89285,1.89285,1.89258,1.89285,68900001.0
2005-02-21 08:27:00,1.8927,1.89278,1.8927,1.8927,34700000.0
2005-02-21 08:28:00,1.89262,1.89285,1.89262,1.89285,80599998.0
2005-02-21 08:29:00,1.89276,1.89276,1.89274,1.89274,2046994.0
2005-02-21 08:30:00,1.89273,1.89284,1.89273,1.8928,50000001.0
2005-02-21 08:31:00,1.89281,1.8929,1.89272,1.89283,108999999.0
2005-02-21 08:32:00,1.89283,1.89292,1.89276,1.89292,38800000.0
2005-02-21 08:33:00,1.8929,1.8929,1.89275,1.89275,33200001.0
2005-02-21 08:34:00,1.89278,1.89323,1.89278,1.89323,74300000.0
2005-02-21 08:35:00,1.89277,1.89284,1.8927,1.89272,66299999.0
2005-02-21 08:36:00,1.8928,1.89288,1.8928,1.89288,11600000.0
2005-02-21 08:37:00,1.89282,1.89293,1.89282,1.8929,62999999.0
2005-02-21 08:38:00,1.89299,1.89301,1.89289,1.89298,97700000.0
2005-02-21 08:39:00,1.89293,1.89297,1.89286,1.89291,90100001.0
2005-02-21 08:40:00,1.89289,1.89298,1.89281,1.89288,129499998.0
2005-02-21 08:41:00,1.89287,1.89298,1.89273,1.89273,76700000.0
2005-02-21 08:42:00,1.8928,1.89298,1.89279,1.89287,58500000.0
2005-02-21 08:43:00,1.89283,1.89303,1.89268,1.89283,76800000.0
2005-02-21 08:44:00,1.89284,1.89296,1.89284,1.89293,114100002.0
2005-02-21 08:45:00,1.893,1.893,1.89283,1.89288,69699999.0
2005-02-21 08:46:00,1.89293,1.89293,1.89283,1.89293,81700001.0
2005-02-21 08:47:00,1.89291,1.89298,1.8929,1.8929,37700000.0
2005-02-21 08:48:00,1.89283,1.89297,1.89273,1.89286,31700000.0
2005-02-21 08:49:00,1.89298,1.89311,1.89298,1.8931,42900000.0
2005-02-21 08:50:00,1.89323,1.89338,1.89319,1.89326,64999999.0
2005-02-21 08:51:00,1.89332,1.89359,1.89326,1.89359,65100000.0
2005-02-21 08:52:00,1.89364,1.89381,1.89364,1.8937,69999999.0
2005-02-21 08:53:00,1.89378,1.89403,1.89378,1.89392,89500000.0
2005-02-21 08:54:00,1.89394,1.89403,1.89381,1.89381,61300001.0
2005-02-21 08:55:00,1.89397,1.89409,1.89392,1.89392,67599999.0
2005-02-21 08:56:00,1.89389,1.89391,1.89382,1.89385,64700001.0
2005-02-21 08:57:00,1.89396,1.89399,1.89388,1.89388,50900000.0
2005-02-21 08:58:00,1.89398,1.89409,1.89394,1.89401,61100000.0
2005-02-21 08:59:00,1.8941,1.89412,1.89392,1.89392,47300000.0
2005-02-21 09:00:00,1.89397,1.89411,1.89383,1.89383,33000000.0
2005-02-21 09:01:00,1.89418,1.89418,1.8941,1.8941,37700000.0
2005-02-21 09:02:00,1.89418,1.89491,1.89418,1.89474,83200001.0
2005-02-21 09:03:00,1.89468,1.89511,1.89459,1.89459,108799999.0
2005-02-21 09:04:00,1.89447,1.89448,1.89418,1.89418,84900001.0
2005-02-21 09:05:00,1.89423,1.89423,1.89417,1.89417,24100000.0
2005-02-21 09:06:00,1.89417,1.89417,1.89398,1.89401,35500000.0
2005-02-21 09:07:00,1.89408,1.89411,1.89395,1.89395,107700002.0
2005-02-21 09:08:00,1.89403,1.89413,1.89385,1.89388,67999999.0
2005-02-21 09:09:00,1.89391,1.89391,1.89365,1.89365,67800001.0
2005-02-21 09:10:00,1.89385,1.89394,1.89356,1.89356,49300001.0
2005-02-21 09:11:00,1.89359,1.89381,1.89358,1.89365,54800000.0
2005-02-21 09:12:00,1.89367,1.89375,1.89359,1.89374,49899999.0
2005-02-21 09:13:00,1.8938,1.89441,1.89373,1.89435,80100000.0
2005-02-21 09:14:00,1.89457,1.89468,1.89383,1.8942,78400001.0
2005-02-21 09:15:00,1.89429,1.89429,1.89419,1.89419,7500000.0
2005-02-21 09:16:00,1.89415,1.8943,1.89415,1.89417,111999997.0
2005-02-21 09:17:00,1.89415,1.89415,1.89375,1.8938,56700000.0
2005-02-21 09:18:00,1.89378,1.89378,1.89366,1.89368,82100002.0
2005-02-21 09:19:00,1.89373,1.89386,1.89369,1.89373,106600001.0
2005-02-21 09:20:00,1.89364,1.89379,1.89362,1.89377,99500001.0
2005-02-21 09:21:00,1.89375,1.89375,1.89364,1.8937,59000000.0
2005-02-21 09:22:00,1.89375,1.89384,1.89363,1.89363,60500001.0
2005-02-21 09:23:00,1.89378,1.89384,1.89372,1.89379,22200000.0
2005-02-21 09:24:00,1.89378,1.89378,1.89372,1.89373,39299999.0
2005-02-21 09:25:00,1.89361,1.89379,1.89361,1.89369,72200000.0
2005-02-21 09:26:00,1.89382,1.89388,1.89375,1.89379,58299999.0
2005-02-21 09:27:00,1.8939,1.8939,1.89376,1.89382,56800000.0
2005-02-21 09:28:00,1.89382,1.8939,1.89373,1.89373,92399999.0
2005-02-21 09:29:00,1.89395,1.89395,1.89379,1.89384,44350000.0
2005-02-21 09:30:00,1.89417,1.89423,1.8939,1.89402,29000000.0
2005-02-21 09:31:00,1.8941,1.89436,1.8941,1.89433,66000000.0
2005-02-21 09:32:00,1.89438,1.89452,1.89428,1.89447,70100000.0
2005-02-21 09:33:00,1.89465,1.89465,1.8946,1.8946,51699998.0
2005-02-21 09:34:00,1.89456,1.89456,1.89419,1.89432,48600000.0
2005-02-21 09:35:00,1.89433,1.8944,1.89418,1.89422,29900000.0
2005-02-21 09:36:00,1.89413,1.89459,1.89413,1.89417,52600000.0
2005-02-21 09:37:00,1.89407,1.89424,1.89384,1.89384,79700000.0
2005-02-21 09:38:00,1.89393,1.89421,1.89393,1.894,72800000.0
2005-02-21 09:39:00,1.89408,1.89425,1.89408,1.89412,40900000.0
2005-02-21 09:40:00,1.89405,1.89405,1.89388,1.89398,39100000.0
2005-02-21 09:41:00,1.89398,1.89405,1.89373,1.89395,20200000.0
2005-02-21 09:42:00,1.89401,1.89401,1.89386,1.8939,54700001.0
2005-02-21 09:43:00,1.89388,1.89388,1.89375,1.89375,39299999.0
2005-02-21 09:44:00,1.89391,1.89392,1.89377,1.89389,145400000.0
2005-02-21 09:45:00,1.89392,1.89398,1.89386,1.89394,73000001.0
2005-02-21 09:46:00,1.89426,1.89437,1.89413,1.89435,68799999.0
2005-02-21 09:47:00,1.89434,1.89441,1.89416,1.89416,45900000.0
2005-02-21 09:48:00,1.89437,1.8944,1.89415,1.89415,44100000.0
2005-02-21 09:49:00,1.8941,1.89418,1.894,1.89408,73799999.0
2005-02-21 09:50:00,1.89405,1.89405,1.89393,1.89399,45100000.0
2005-02-21 09:51:00,1.89417,1.89431,1.89417,1.89421,89899997.0
2005-02-21 09:52:00,1.89432,1.89433,1.89401,1.89404,75500002.0
2005-02-21 09:53:00,1.89401,1.89401,1.89381,1.89381,42600000.0
2005-02-21 09:54:00,1.89383,1.89412,1.8938,1.89407,41500000.0
2005-02-21 09:55:00,1.89407,1.89421,1.89398,1.89416,58600001.0
2005-02-21 09:56:00,1.89435,1.89449,1.89424,1.89449,42400000.0
2005-02-21 09:57:00,1.89451,1.89453,1.89439,1.89452,106300003.0
2005-02-21 09:58:00,1.89445,1.89445,1.89413,1.89417,30400000.0
2005-02-21 09:59:00,1.8942,1.89437,1.8942,1.89432,57300000.0
2005-02-21 10:00:00,1.89434,1.89442,1.89426,1.89426,58800001.0
2005-02-21 10:01:00,1.89442,1.89452,1.8942,1.8942,111400002.0
2005-02-21 10:02:00,1.89424,1.89424,1.89413,1.89413,67000000.0
2005-02-21 10:03:00,1.89423,1.89423,1.89412,1.89412,45799999.0
2005-02-21 10:04:00,1.8941,1.89415,1.89405,1.8941,75800000.0
2005-02-21 10:05:00,1.89409,1.89409,1.89405,1.89407,50199999.0
2005-02-21 10:06:00,1.89409,1.89416,1.894,1.894,29100000.0
2005-02-21 10:07:00,1.89418,1.89443,1.89418,1.89436,63099998.0
2005-02-21 10:08:00,1.89442,1.89442,1.89429,1.89438,37700000.0
2005-02-21 10:09:00,1.8945,1.8945,1.8944,1.8944,43000000.0
2005-02-21 10:10:00,1.89455,1.8946,1.89427,1.8944,99300000.0
2005-02-21 10:11:00,1.89458,1.89509,1.89458,1.89509,89200000.0
2005-02-21 10:12:00,1.89532,1.89553,1.89524,1.89539,68800000.0
2005-02-21 10:13:00,1.89551,1.89559,1.89537,1.89537,123500002.0
2005-02-21 10:14:00,1.89545,1.89577,1.89545,1.89577,78800003.0
2005-02-21 10:15:00,1.89568,1.89582,1.89552,1.89573,33100000.0
2005-02-21 10:16:00,1.89532,1.89532,1.89474,1.89509,34100000.0
2005-02-21 10:17:00,1.89542,1.89548,1.89528,1.89542,43099999.0
2005-02-21 10:18:00,1.89551,1.89575,1.89551,1.89559,83199998.0
2005-02-21 10:19:00,1.89556,1.89583,1.89556,1.8958,87300001.0
2005-02-21 10:20:00,1.89569,1.89583,1.89558,1.89558,111299999.0
2005-02-21 10:21:00,1.89597,1.89635,1.89569,1.89635,88000000.0
2005-02-21 10:22:00,1.8966,1.89666,1.89637,1.89637,52100000.0
2005-02-21 10:23:00,1.89638,1.89739,1.89638,1.89716,91099999.0
2005-02-21 10:24:00,1.89689,1.89862,1.89672,1.89853,109199998.0
2005-02-21 10:25:00,1.89876,1.8989,1.89861,1.89862,80599999.0
2005-02-21 10:26:00,1.89858,1.89858,1.89836,1.89844,62000000.0
2005-02-21 10:27:00,1.8986,1.8986,1.89845,1.89849,30800000.0
2005-02-21 10:28:00,1.89846,1.89853,1.89839,1.89847,55800001.0
2005-02-21 10:29:00,1.89842,1.89843,1.89807,1.89807,27800000.0
2005-02-21 10:30:00,1.89815,1.8983,1.89814,1.8982,58300001.0
2005-02-21 10:31:00,1.89828,1.89847,1.89827,1.89842,31900000.0
2005-02-21 10:32:00,1.89832,1.89835,1.89824,1.89824,22700000.0
2005-02-21 10:33:00,1.89842,1.89859,1.89842,1.89859,47299999.0
2005-02-21 10:34:00,1.89865,1.89869,1.8985,1.89852,46700000.0
2005-02-21 10:35:00,1.89838,1.89865,1.89838,1.89847,81200001.0
2005-02-21 10:36:00,1.89877,1.89927,1.89877,1.89906,56499999.0
2005-02-21 10:37:00,1.89883,1.89908,1.89883,1.89896,88500001.0
2005-02-21 10:38:00,1.8987,1.899,1.89834,1.899,88900001.0
2005-02-21 10:39:00,1.89907,1.89908,1.89868,1.89868,66400000.0
2005-02-21 10:40:00,1.89863,1.89863,1.89847,1.89855,67400000.0
2005-02-21 10:41:00,1.89857,1.8987,1.89844,1.89844,32300000.0
2005-02-21 10:42:00,1.89848,1.89855,1.89844,1.89855,75200002.0
2005-02-21 10:43:00,1.89861,1.89861,1.89806,1.89814,124700001.0
2005-02-21 10:44:00,1.89832,1.89841,1.89815,1.89824,78400000.0
2005-02-21 10:45:00,1.89838,1.89838,1.89813,1.89821,66599998.0
2005-02-21 10:46:00,1.89822,1.89827,1.89812,1.89812,49000000.0
2005-02-21 10:47:00,1.89831,1.89853,1.89824,1.89848,65400001.0
2005-02-21 10:48:00,1.89852,1.89852,1.89833,1.89846,37500000.0
2005-02-21 10:49:00,1.8985,1.89854,1.89839,1.89849,81599999.0
2005-02-21 10:50:00,1.89851,1.89858,1.89845,1.89845,40000001.0
2005-02-21 10:51:00,1.89852,1.89862,1.89827,1.89827,128500000.0
2005-02-21 10:52:00,1.89857,1.89857,1.8983,1.89846,55300000.0
2005-02-21 10:53:00,1.89853,1.89853,1.89842,1.89842,20700000.0
2005-02-21 10:54:00,1.89857,1.8986,1.89842,1.89842,49400000.0
2005-02-21 10:55:00,1.89842,1.89868,1.89835,1.89868,66300000.0
2005-02-21 10:56:00,1.89863,1.89883,1.89855,1.89869,65100000.0
2005-02-21 10:57:00,1.89883,1.89883,1.89863,1.89868,64300001.0
2005-02-21 10:58:00,1.89872,1.89872,1.89849,1.8986,75399999.0
2005-02-21 10:59:00,1.89856,1.89856,1.8984,1.89847,100000001.0
2005-02-21 11:00:00,1.89847,1.89853,1.89834,1.89834,90700000.0
2005-02-21 11:01:00,1.89845,1.89855,1.8984,1.89848,90299999.0
2005-02-21 11:02:00,1.89845,1.8989,1.89841,1.89888,67100000.0
2005-02-21 11:03:00,1.89903,1.89919,1.89869,1.89913,63099999.0
2005-02-21 11:04:00,1.8994,1.89945,1.89922,1.89922,33170000.0
2005-02-21 11:05:00,1.89917,1.89917,1.8989,1.8989,80599999.0
2005-02-21 11:06:00,1.89903,1.89917,1.89899,1.89905,71500001.0
2005-02-21 11:07:00,1.89919,1.89922,1.89898,1.89898,116200001.0
2005-02-21 11:08:00,1.89897,1.89909,1.89876,1.89876,78400000.0
2005-02-21 11:09:00,1.8989,1.89894,1.89826,1.89826,50300000.0
2005-02-21 11:10:00,1.89813,1.89835,1.89803,1.89835,99900001.0
2005-02-21 11:11:00,1.89828,1.89828,1.89812,1.89816,63500000.0
2005-02-21 11:12:00,1.89813,1.89815,1.89763,1.89763,74100000.0
2005-02-21 11:13:00,1.89778,1.89778,1.89747,1.89755,48100001.0
2005-02-21 11:14:00,1.89757,1.89767,1.89757,1.89765,43000000.0
2005-02-21 11:15:00,1.89781,1.89825,1.89781,1.89815,58100000.0
2005-02-21 11:16:00,1.89808,1.89813,1.89774,1.89774,37000000.0
2005-02-21 11:17:00,1.89774,1.8978,1.89748,1.89748,43899998.0
2005-02-21 11:18:00,1.89746,1.89762,1.89745,1.89753,83900001.0
2005-02-21 11:19:00,1.89765,1.89774,1.89759,1.89765,66700002.0
2005-02-21 11:20:00,1.89767,1.8977,1.89756,1.89759,44600000.0
2005-02-21 11:21:00,1.89758,1.89758,1.89736,1.89743,30900000.0
2005-02-21 11:22:00,1.89744,1.89755,1.89734,1.89734,81800000.0
2005-02-21 11:23:00,1.89751,1.89751,1.89729,1.89729,83400000.0
2005-02-21 11:24:00,1.8973,1.89745,1.89718,1.89741,99200000.0
2005-02-21 11:25:00,1.89719,1.8973,1.89695,1.89696,43300000.0
2005-02-21 11:26:00,1.8972,1.8972,1.89628,1.89628,103300000.0
2005-02-21 11:27:00,1.89665,1.89687,1.89656,1.89678,62200000.0
2005-02-21 11:28:00,1.8972,1.8972,1.89702,1.89712,49300000.0
2005-02-21 11:29:00,1.89727,1.89739,1.89726,1.89735,126700002.0
2005-02-21 11:30:00,1.89725,1.89725,1.89691,1.89691,61100001.0
2005-02-21 11:31:00,1.89698,1.89701,1.89677,1.89689,113800000.0
2005-02-21 11:32:00,1.89693,1.89701,1.89686,1.89701,121100002.0
2005-02-21 11:33:00,1.89699,1.89719,1.89699,1.89717,52600001.0
2005-02-21 11:34:00,1.89727,1.89727,1.89674,1.89682,75000000.0
2005-02-21 11:35:00,1.89705,1.8971,1.89699,1.89705,59900000.0
2005-02-21 11:36:00,1.89703,1.89717,1.89698,1.8971,58200000.0
2005-02-21 11:37:00,1.89702,1.89702,1.89688,1.89691,51900001.0
2005-02-21 11:38:00,1.89698,1.89698,1.89684,1.89687,34600000.0
2005-02-21 11:39:00,1.89692,1.89701,1.8968,1.89691,93600000.0
2005-02-21 11:40:00,1.8968,1.897,1.8968,1.89693,32700000.0
2005-02-21 11:41:00,1.89702,1.89718,1.89702,1.89705,40799999.0
2005-02-21 11:42:00,1.89709,1.89724,1.89697,1.89697,113100000.0
2005-02-21 11:43:00,1.8972,1.8972,1.89693,1.89695,131600001.0
2005-02-21 11:44:00,1.89723,1.89723,1.89709,1.89715,86799999.0
2005-02-21 11:45:00,1.8972,1.89729,1.8972,1.89721,80499999.0
2005-02-21 11:46:00,1.89732,1.89732,1.89706,1.8971,62200000.0
2005-02-21 11:47:00,1.89712,1.89724,1.89694,1.89694,91100001.0
2005-02-21 11:48:00,1.89694,1.8971,1.89694,1.89698,96599999.0
2005-02-21 11:49:00,1.89702,1.89708,1.89688,1.8969,108699999.0
2005-02-21 11:50:00,1.89688,1.897,1.89688,1.89697,75200000.0
2005-02-21 11:51:00,1.89692,1.89707,1.89674,1.89677,101800002.0
2005-02-21 11:52:00,1.89684,1.89684,1.89666,1.89668,106000002.0
2005-02-21 11:53:00,1.89695,1.89701,1.89663,1.89663,71300002.0
2005-02-21 11:54:00,1.89682,1.89682,1.89629,1.89629,75400000.0
2005-02-21 11:55:00,1.89644,1.89644,1.89635,1.89639,73799998.0
2005-02-21 11:56:00,1.89651,1.89677,1.89651,1.89669,41299999.0
2005-02-21 11:57:00,1.89695,1.89704,1.89682,1.89704,95400001.0
2005-02-21 11:58:00,1.89702,1.89709,1.89697,1.89697,31400000.0
2005-02-21 11:59:00,1.89708,1.89741,1.89707,1.89732,155599998.0
2005-02-21 12:00:00,1.89742,1.8975,1.89724,1.8973,102400002.0
2005-02-21 12:01:00,1.89739,1.89755,1.89727,1.89727,36100000.0
2005-02-21 12:02:00,1.89732,1.89752,1.89722,1.89722,97700001.0
2005-02-21 12:03:00,1.89756,1.89756,1.89729,1.89729,97899999.0
2005-02-21 12:04:00,1.8974,1.89743,1.89711,1.89715,61799999.0
2005-02-21 12:05:00,1.8973,1.89734,1.89721,1.89721,54300000.0
2005-02-21 12:06:00,1.897,1.89709,1.89678,1.89682,86900000.0
2005-02-21 12:07:00,1.89671,1.89671,1.89661,1.89668,75200001.0
2005-02-21 12:08:00,1.89658,1.89658,1.89649,1.89655,49200001.0
2005-02-21 12:09:00,1.89665,1.89669,1.89649,1.89658,107300001.0
2005-02-21 12:10:00,1.8968,1.89681,1.89667,1.89681,69400001.0
2005-02-21 12:11:00,1.89677,1.89677,1.89655,1.89655,85900000.0
2005-02-21 12:12:00,1.89655,1.89655,1.89641,1.89641,42800000.0
2005-02-21 12:13:00,1.89657,1.89657,1.89647,1.89648,46200000.0
2005-02-21 12:14:00,1.89648,1.89648,1.8964,1.89643,77300000.0
2005-02-21 12:15:00,1.8965,1.89654,1.8965,1.89652,18300000.0
2005-02-21 12:16:00,1.89675,1.89679,1.89651,1.89655,24300000.0
2005-02-21 12:17:00,1.89643,1.89654,1.89635,1.89643,66300000.0
2005-02-21 12:18:00,1.89655,1.89655,1.89645,1.89645,35600000.0
2005-02-21 12:19:00,1.89661,1.89661,1.89637,1.8965,53599999.0
2005-02-21 12:20:00,1.89663,1.89663,1.89643,1.89647,45600000.0
2005-02-21 12:21:00,1.8965,1.89655,1.89645,1.8965,114899998.0
2005-02-21 12:22:00,1.89655,1.89659,1.89654,1.89657,63200000.0
2005-02-21 12:23:00,1.89672,1.89684,1.89666,1.89666,64100001.0
2005-02-21 12:24:00,1.89675,1.89697,1.89667,1.89691,50000000.0
2005-02-21 12:25:00,1.89684,1.89684,1.89662,1.89662,73100000.0
2005-02-21 12:26:00,1.89663,1.89668,1.89655,1.89668,38200001.0
2005-02-21 12:27:00,1.89665,1.89674,1.89655,1.89668,63899999.0
2005-02-21 12:28:00,1.89674,1.89674,1.89652,1.89652,72300000.0
2005-02-21 12:29:00,1.89661,1.89661,1.8964,1.89642,104599997.0
2005-02-21 12:30:00,1.89644,1.89656,1.89634,1.8964,43800000.0
2005-02-21 12:31:00,1.89644,1.89653,1.89637,1.89652,120299998.0
2005-02-21 12:32:00,1.89666,1.89668,1.89653,1.89653,49300000.0
2005-02-21 12:33:00,1.89663,1.89672,1.89652,1.89672,44300000.0
2005-02-21 12:34:00,1.89675,1.89698,1.89675,1.89687,75699999.0
2005-02-21 12:35:00,1.89702,1.89709,1.89695,1.89696,71100001.0
2005-02-21 12:36:00,1.89695,1.897,1.89674,1.89682,60299999.0
2005-02-21 12:37:00,1.897,1.8971,1.89682,1.89703,99800001.0
2005-02-21 12:38:00,1.89722,1.89729,1.89713,1.8972,43000000.0
2005-02-21 12:39:00,1.89729,1.8974,1.89715,1.89715,46300000.0
2005-02-21 12:40:00,1.89727,1.89734,1.89709,1.89709,24700000.0
2005-02-21 12:41:00,1.89688,1.89701,1.89684,1.89701,48999999.0
2005-02-21 12:42:00,1.89705,1.89712,1.89702,1.89702,32100000.0
2005-02-21 12:43:00,1.89702,1.89702,1.89606,1.89606,134970001.0
2005-02-21 12:44:00,1.8959,1.8959,1.89534,1.89537,84000001.0
2005-02-21 12:45:00,1.8955,1.89555,1.89515,1.89517,55200001.0
2005-02-21 12:46:00,1.8954,1.89548,1.89533,1.89539,64200000.0
2005-02-21 12:47:00,1.89568,1.8957,1.89559,1.89561,63699999.0
2005-02-21 12:48:00,1.89578,1.8958,1.89571,1.89571,68000000.0
2005-02-21 12:49:00,1.89587,1.89593,1.89573,1.89592,67100000.0
2005-02-21 12:50:00,1.89601,1.89601,1.89568,1.89577,64300001.0
2005-02-21 12:51:00,1.89555,1.89555,1.89536,1.89552,36400000.0
2005-02-21 12:52:00,1.89558,1.89583,1.89547,1.89583,80099999.0
2005-02-21 12:53:00,1.89584,1.89584,1.89543,1.89549,61700000.0
2005-02-21 12:54:00,1.89543,1.89545,1.89496,1.89499,76846996.0
2005-02-21 12:55:00,1.89509,1.8953,1.89505,1.89519,83900000.0
2005-02-21 12:56:00,1.8949,1.8949,1.89423,1.89447,64599999.0
2005-02-21 12:57:00,1.89467,1.89467,1.89466,1.89466,14800000.0
2005-02-21 12:58:00,1.8946,1.8946,1.89425,1.89452,32600000.0
2005-02-21 12:59:00,1.89438,1.89485,1.89438,1.89464,74899999.0
2005-02-21 13:00:00,1.8946,1.8946,1.89417,1.89425,120099999.0
2005-02-21 13:01:00,1.89413,1.89438,1.89413,1.89436,54799999.0
2005-02-21 13:02:00,1.89454,1.89459,1.89437,1.89437,122899997.0
2005-02-21 13:03:00,1.89446,1.89446,1.89429,1.89433,47900001.0
2005-02-21 13:04:00,1.89438,1.89451,1.8943,1.8943,63600000.0
2005-02-21 13:05:00,1.89429,1.89429,1.89381,1.89381,74000001.0
2005-02-21 13:06:00,1.89416,1.89416,1.89325,1.89325,105899998.0
2005-02-21 13:07:00,1.8934,1.89411,1.89333,1.89407,69100001.0
2005-02-21 13:08:00,1.89413,1.89428,1.8941,1.89423,31850000.0
2005-02-21 13:09:00,1.89422,1.89431,1.8941,1.89411,51700000.0
2005-02-21 13:10:00,1.89409,1.89413,1.89402,1.89413,98300001.0
2005-02-21 13:11:00,1.89413,1.89452,1.89413,1.89452,89499999.0
2005-02-21 13:12:00,1.89467,1.8947,1.89457,1.89457,49399999.0
2005-02-21 13:13:00,1.8944,1.89452,1.89434,1.89444,52600000.0
2005-02-21 13:14:00,1.89458,1.89468,1.89455,1.89463,75400001.0
2005-02-21 13:15:00,1.89473,1.89473,1.89457,1.8946,46699999.0
2005-02-21 13:16:00,1.89465,1.89471,1.89437,1.89437,91800000.0
2005-02-21 13:17:00,1.89447,1.89447,1.89435,1.89435,73099999.0
2005-02-21 13:18:00,1.89436,1.89443,1.89416,1.89416,58499999.0
2005-02-21 13:19:00,1.89422,1.89439,1.89422,1.89436,88999999.0
2005-02-21 13:20:00,1.89443,1.89443,1.8943,1.8943,60499998.0
2005-02-21 13:21:00,1.89435,1.89435,1.89427,1.89427,19700000.0
2005-02-21 13:22:00,1.89428,1.8943,1.89422,1.89423,80699999.0
2005-02-21 13:23:00,1.89434,1.89442,1.89434,1.89434,65999999.0
2005-02-21 13:24:00,1.89433,1.89438,1.89429,1.89429,98000002.0
2005-02-21 13:25:00,1.8943,1.8943,1.89424,1.89427,23300000.0
2005-02-21 13:26:00,1.89435,1.89435,1.89425,1.89425,56400000.0
2005-02-21 13:27:00,1.8943,1.89436,1.89424,1.89427,64600001.0
2005-02-21 13:28:00,1.8943,1.8943,1.8941,1.8941,37100000.0
2005-02-21 13:29:00,1.89417,1.89432,1.89417,1.89421,103900000.0
2005-02-21 13:30:00,1.8942,1.8944,1.8942,1.89422,135599997.0
2005-02-21 13:31:00,1.89428,1.89428,1.89422,1.89422,64399998.0
2005-02-21 13:32:00,1.89417,1.8942,1.89417,1.8942,30400000.0
2005-02-21 13:33:00,1.89428,1.89431,1.89422,1.89422,43700001.0
2005-02-21 13:34:00,1.89418,1.89425,1.89418,1.8942,44700001.0
2005-02-21 13:35:00,1.89425,1.89432,1.89424,1.89424,29500000.0
2005-02-21 13:36:00,1.89425,1.89425,1.8942,1.89425,84999999.0
2005-02-21 13:37:00,1.8943,1.89437,1.89408,1.89408,65699999.0
2005-02-21 13:38:00,1.89405,1.89425,1.89405,1.89418,70300001.0
2005-02-21 13:39:00,1.89421,1.89428,1.89395,1.89397,38270000.0
2005-02-21 13:40:00,1.8943,1.8943,1.89388,1.89403,89599999.0
2005-02-21 13:41:00,1.89411,1.89431,1.89407,1.89407,59800000.0
2005-02-21 13:42:00,1.8941,1.89434,1.89384,1.89384,65100000.0
2005-02-21 13:43:00,1.89372,1.89397,1.89372,1.89372,45900000.0
2005-02-21 13:44:00,1.89395,1.8942,1.89389,1.89418,50900000.0
2005-02-21 13:45:00,1.89428,1.89432,1.89417,1.89417,45200000.0
2005-02-21 13:46:00,1.89426,1.8944,1.89423,1.89439,41300000.0
2005-02-21 13:47:00,1.89432,1.89447,1.89432,1.89435,94599998.0
2005-02-21 13:48:00,1.89445,1.8946,1.89441,1.89448,103599998.0
2005-02-21 13:49:00,1.89471,1.89471,1.89441,1.89449,70900000.0
2005-02-21 13:50:00,1.89453,1.89457,1.89446,1.89446,20200000.0
2005-02-21 13:51:00,1.89472,1.89481,1.89422,1.89422,33449999.0
2005-02-21 13:52:00,1.89449,1.89469,1.89422,1.89422,74700001.0
2005-02-21 13:53:00,1.89465,1.89465,1.89428,1.89441,32200000.0
2005-02-21 13:54:00,1.8945,1.89468,1.8945,1.89468,55300001.0
2005-02-21 13:55:00,1.89459,1.8947,1.89456,1.8946,43400000.0
2005-02-21 13:56:00,1.89471,1.89471,1.89456,1.89466,49200000.0
2005-02-21 13:57:00,1.89475,1.89487,1.89467,1.89467,18600000.0
2005-02-21 13:58:00,1.89468,1.89492,1.89468,1.89476,54200001.0
2005-02-21 13:59:00,1.89489,1.89502,1.89489,1.8949,74800002.0
2005-02-21 14:00:00,1.89488,1.89525,1.89486,1.89502,33800000.0
2005-02-21 14:01:00,1.89513,1.89522,1.89504,1.89504,25800000.0
2005-02-21 14:02:00,1.89504,1.89515,1.89497,1.89497,68299998.0
2005-02-21 14:03:00,1.89501,1.89501,1.89493,1.89493,48300000.0
2005-02-21 14:04:00,1.895,1.895,1.89479,1.89484,33600000.0
2005-02-21 14:05:00,1.89497,1.89498,1.89487,1.89487,57000000.0
2005-02-21 14:06:00,1.89463,1.89463,1.89402,1.89444,27200000.0
2005-02-21 14:07:00,1.89484,1.89498,1.89474,1.89474,41300000.0
2005-02-21 14:08:00,1.89487,1.89487,1.89461,1.89461,37500000.0
2005-02-21 14:09:00,1.89467,1.89467,1.89378,1.89433,83300001.0
2005-02-21 14:10:00,1.89458,1.89458,1.89415,1.89445,32600001.0
2005-02-21 14:11:00,1.89455,1.89468,1.89455,1.8946,62400000.0
2005-02-21 14:12:00,1.8947,1.89482,1.8947,1.89482,23100000.0
2005-02-21 14:13:00,1.89495,1.89499,1.89475,1.89475,90100002.0
2005-02-21 14:14:00,1.89483,1.89508,1.89483,1.89503,55900000.0
2005-02-21 14:15:00,1.89506,1.89506,1.89478,1.89488,72000001.0
2005-02-21 14:16:00,1.89502,1.89517,1.89502,1.89504,25900000.0
2005-02-21 14:17:00,1.89515,1.89537,1.89515,1.89527,96600002.0
2005-02-21 14:18:00,1.89526,1.89535,1.89514,1.89519,85599998.0
2005-02-21 14:19:00,1.89518,1.89544,1.89515,1.89538,29900000.0
2005-02-21 14:20:00,1.89533,1.89552,1.89533,1.89542,31900000.0
2005-02-21 14:21:00,1.89553,1.89559,1.89538,1.89538,7600000.0
2005-02-21 14:22:00,1.89537,1.89549,1.89533,1.89539,74400000.0
2005-02-21 14:23:00,1.89554,1.89554,1.8954,1.8954,17100000.0
2005-02-21 14:24:00,1.89557,1.89571,1.89548,1.89557,22300000.0
2005-02-21 14:25:00,1.89548,1.89564,1.89532,1.89532,97699999.0
2005-02-21 14:26:00,1.89542,1.89575,1.89542,1.89555,64900000.0
2005-02-21 14:27:00,1.89557,1.89563,1.89511,1.89516,76700000.0
2005-02-21 14:28:00,1.89503,1.89503,1.89486,1.89494,111300000.0
2005-02-21 14:29:00,1.89497,1.89497,1.89483,1.89483,40700000.0
2005-02-21 14:30:00,1.89484,1.89487,1.89469,1.89475,97599998.0
2005-02-21 14:31:00,1.89477,1.89489,1.89477,1.8948,50600000.0
2005-02-21 14:32:00,1.89479,1.89483,1.89465,1.89465,28600000.0
2005-02-21 14:33:00,1.89454,1.8948,1.89454,1.89462,58399999.0
2005-02-21 14:34:00,1.89457,1.89458,1.89443,1.89457,79199999.0
2005-02-21 14:35:00,1.89458,1.89461,1.8945,1.8945,82399999.0
2005-02-21 14:36:00,1.89455,1.8946,1.89442,1.89443,94100000.0
2005-02-21 14:37:00,1.8945,1.89466,1.8945,1.89454,89599999.0
2005-02-21 14:38:00,1.89475,1.89488,1.89464,1.89488,88600001.0
2005-02-21 14:39:00,1.89523,1.89531,1.89502,1.89525,127799999.0
2005-02-21 14:40:00,1.8952,1.8952,1.89487,1.89487,21600000.0
2005-02-21 14:41:00,1.89499,1.89499,1.89492,1.89492,30700000.0
2005-02-21 14:42:00,1.89485,1.89485,1.89472,1.89472,18900000.0
2005-02-21 14:43:00,1.89483,1.89483,1.8947,1.8948,58200001.0
2005-02-21 14:44:00,1.89489,1.8949,1.89477,1.89482,38500000.0
2005-02-21 14:45:00,1.89502,1.89507,1.89478,1.89478,58400000.0
2005-02-21 14:46:00,1.89473,1.89482,1.89467,1.89475,59400000.0
2005-02-21 14:47:00,1.89461,1.8948,1.89461,1.89461,65150000.0
2005-02-21 14:48:00,1.89462,1.89468,1.89448,1.89448,42800001.0
2005-02-21 14:49:00,1.89458,1.89458,1.89439,1.89453,37000000.0
2005-02-21 14:50:00,1.8946,1.89466,1.8945,1.89459,123699999.0
2005-02-21 14:51:00,1.89435,1.89445,1.89415,1.89434,63400000.0
2005-02-21 14:52:00,1.89445,1.89461,1.89445,1.89449,59700000.0
2005-02-21 14:53:00,1.89443,1.89457,1.89438,1.8945,107100000.0
2005-02-21 14:54:00,1.89454,1.89457,1.89433,1.89433,124299998.0
2005-02-21 14:55:00,1.89458,1.89458,1.89442,1.89448,83800001.0
2005-02-21 14:56:00,1.89442,1.89444,1.89427,1.89444,96300001.0
2005-02-21 14:57:00,1.89486,1.89486,1.89447,1.89456,100999999.0
2005-02-21 14:58:00,1.89452,1.89458,1.89441,1.89441,67800001.0
2005-02-21 14:59:00,1.89436,1.89441,1.89432,1.89432,77000000.0
2005-02-21 15:00:00,1.89438,1.89441,1.89428,1.8943,70800000.0
2005-02-21 15:01:00,1.89424,1.89436,1.89421,1.89422,51400000.0
2005-02-21 15:02:00,1.89425,1.89425,1.89412,1.89414,50249999.0
2005-02-21 15:03:00,1.89434,1.89435,1.89423,1.89435,91399999.0
2005-02-21 15:04:00,1.89433,1.89433,1.89427,1.89427,23900000.0
2005-02-21 15:05:00,1.89442,1.89449,1.89423,1.89423,130499997.0
2005-02-21 15:06:00,1.8943,1.89441,1.89404,1.89404,63700000.0
2005-02-21 15:07:00,1.89411,1.89411,1.89393,1.89398,78300000.0
2005-02-21 15:08:00,1.8942,1.8942,1.89395,1.89409,42700000.0
2005-02-21 15:09:00,1.89416,1.89418,1.89397,1.89407,140200001.0
2005-02-21 15:10:00,1.89407,1.89407,1.89394,1.89394,58900001.0
2005-02-21 15:11:00,1.89392,1.89394,1.89375,1.89375,64400000.0
2005-02-21 15:12:00,1.89368,1.89368,1.89367,1.89367,12000000.0
2005-02-21 15:13:00,1.89398,1.89411,1.89384,1.89406,67600000.0
2005-02-21 15:14:00,1.89418,1.89418,1.89396,1.89396,37000000.0
2005-02-21 15:15:00,1.89397,1.89432,1.89397,1.89422,95599999.0
2005-02-21 15:16:00,1.89432,1.89441,1.89428,1.89428,94500001.0
2005-02-21 15:17:00,1.89433,1.89441,1.89433,1.89437,61100000.0
2005-02-21 15:18:00,1.89455,1.89455,1.89433,1.89435,103500002.0
2005-02-21 15:19:00,1.89439,1.89443,1.89424,1.89425,51500000.0
2005-02-21 15:20:00,1.89435,1.89453,1.89435,1.89451,81500001.0
2005-02-21 15:21:00,1.8945,1.89459,1.89435,1.89436,66200001.0
2005-02-21 15:22:00,1.89448,1.89464,1.89448,1.89458,48300000.0
2005-02-21 15:23:00,1.8947,1.8947,1.8945,1.89458,88300002.0
2005-02-21 15:24:00,1.89463,1.89486,1.89451,1.89483,68100000.0
2005-02-21 15:25:00,1.89485,1.89488,1.89469,1.89471,55200001.0
2005-02-21 15:26:00,1.89472,1.89482,1.89471,1.89471,81600002.0
2005-02-21 15:27:00,1.89453,1.89453,1.89421,1.8945,64899999.0
2005-02-21 15:28:00,1.89463,1.89465,1.8946,1.8946,29900000.0
2005-02-21 15:29:00,1.89466,1.89473,1.89441,1.89441,114800001.0
2005-02-21 15:30:00,1.8945,1.89466,1.89447,1.89448,36800000.0
2005-02-21 15:31:00,1.89461,1.89468,1.89448,1.89466,79799998.0
2005-02-21 15:32:00,1.8946,1.8946,1.89436,1.89454,56400000.0
2005-02-21 15:33:00,1.89462,1.89466,1.89452,1.89458,57200000.0
2005-02-21 15:34:00,1.8945,1.89461,1.89435,1.89435,54400001.0
2005-02-21 15:35:00,1.8946,1.8946,1.89433,1.89453,46900000.0
2005-02-21 15:36:00,1.89463,1.89465,1.89457,1.89465,20600000.0
2005-02-21 15:37:00,1.89467,1.89467,1.8946,1.8946,45700000.0
2005-02-21 15:38:00,1.89465,1.89491,1.89465,1.89467,53400001.0
2005-02-21 15:39:00,1.8948,1.89517,1.89477,1.89511,39099999.0
2005-02-21 15:40:00,1.89498,1.89498,1.89432,1.89476,33900000.0
2005-02-21 15:41:00,1.89482,1.89489,1.89472,1.89472,34799999.0
2005-02-21 15:42:00,1.89473,1.89473,1.89421,1.89457,53700000.0
2005-02-21 15:43:00,1.89405,1.89457,1.89403,1.89457,158799997.0
2005-02-21 15:44:00,1.89448,1.89455,1.89434,1.89442,74499999.0
2005-02-21 15:45:00,1.89453,1.89466,1.89433,1.89442,60099999.0
2005-02-21 15:46:00,1.8946,1.89463,1.89455,1.89462,53300001.0
2005-02-21 15:47:00,1.89459,1.89476,1.89459,1.89475,55100000.0
2005-02-21 15:48:00,1.8948,1.89485,1.89466,1.8948,183499998.0
2005-02-21 15:49:00,1.89485,1.89485,1.89473,1.89484,110000002.0
2005-02-21 15:50:00,1.89491,1.89498,1.89485,1.89485,68699999.0
2005-02-21 15:51:00,1.89499,1.89501,1.89487,1.89492,15100000.0
2005-02-21 15:52:00,1.89488,1.89506,1.89486,1.89488,81900000.0
2005-02-21 15:53:00,1.89493,1.89503,1.89491,1.89492,28800000.0
2005-02-21 15:54:00,1.89502,1.89532,1.89497,1.89497,80300003.0
2005-02-21 15:55:00,1.8952,1.8952,1.8951,1.8951,56900002.0
2005-02-21 15:56:00,1.89507,1.89512,1.895,1.895,42600000.0
2005-02-21 15:57:00,1.8951,1.89526,1.89503,1.89521,66800000.0
2005-02-21 15:58:00,1.89517,1.89526,1.89508,1.89526,133900001.0
2005-02-21 15:59:00,1.89536,1.89549,1.89535,1.89541,29800000.0
2005-02-21 16:00:00,1.89543,1.89558,1.89537,1.8954,111000000.0
2005-02-21 16:01:00,1.89545,1.8957,1.89545,1.89557,84700000.0
2005-02-21 16:02:00,1.89552,1.89561,1.89548,1.89548,43600000.0
2005-02-21 16:03:00,1.89548,1.89548,1.89539,1.89542,14000000.0
2005-02-21 16:04:00,1.89545,1.89564,1.89545,1.89555,99200002.0
2005-02-21 16:05:00,1.89565,1.89592,1.89565,1.89587,73000000.0
2005-02-21 16:06:00,1.89578,1.89591,1.89565,1.8957,80399999.0
2005-02-21 16:07:00,1.89563,1.89582,1.89563,1.89582,23900000.0
2005-02-21 16:08:00,1.89581,1.89581,1.89577,1.89577,8800000.0
2005-02-21 16:09:00,1.89584,1.89592,1.89573,1.89583,52500000.0
2005-02-21 16:10:00,1.89585,1.89597,1.89585,1.8959,65899999.0
2005-02-21 16:11:00,1.89592,1.896,1.89592,1.89598,58500000.0
2005-02-21 16:12:00,1.89588,1.89588,1.89581,1.89581,61699998.0
2005-02-21 16:13:00,1.89584,1.89598,1.89584,1.89597,115550001.0
2005-02-21 16:14:00,1.89581,1.89581,1.89504,1.89504,88800001.0
2005-02-21 16:15:00,1.89513,1.89549,1.89513,1.89542,37500000.0
2005-02-21 16:16:00,1.8952,1.89545,1.89512,1.89519,89000000.0
2005-02-21 16:17:00,1.89535,1.89547,1.89506,1.89547,72600000.0
2005-02-21 16:18:00,1.89553,1.89565,1.89552,1.89552,55400000.0
2005-02-21 16:19:00,1.8956,1.89563,1.89554,1.89557,30100001.0
2005-02-21 16:20:00,1.89568,1.89568,1.89557,1.89557,25600000.0
2005-02-21 16:21:00,1.89572,1.89572,1.89551,1.89552,46900000.0
2005-02-21 16:22:00,1.89561,1.89565,1.8954,1.89545,89600002.0
2005-02-21 16:23:00,1.89535,1.89555,1.89535,1.89555,50400001.0
2005-02-21 16:24:00,1.89564,1.89578,1.89564,1.89578,50400000.0
2005-02-21 16:25:00,1.89578,1.89578,1.89566,1.89568,51599999.0
2005-02-21 16:26:00,1.89583,1.89604,1.89578,1.89591,72999998.0
2005-02-21 16:27:00,1.89603,1.89611,1.89595,1.89606,46100000.0
2005-02-21 16:28:00,1.89595,1.89618,1.89591,1.89594,90199999.0
2005-02-21 16:29:00,1.89595,1.89608,1.89594,1.89597,48800000.0
2005-02-21 16:30:00,1.89573,1.89587,1.8957,1.89587,75199999.0
2005-02-21 16:31:00,1.89575,1.89575,1.89557,1.89561,54000000.0
2005-02-21 16:32:00,1.89567,1.89574,1.8956,1.8956,60500000.0
2005-02-21 16:33:00,1.89555,1.89576,1.89552,1.89569,46900000.0
2005-02-21 16:34:00,1.89558,1.89565,1.89552,1.89552,43600000.0
2005-02-21 16:35:00,1.89533,1.89533,1.89495,1.89497,30700000.0
2005-02-21 16:36:00,1.89512,1.89517,1.89494,1.89494,68300000.0
2005-02-21 16:37:00,1.89502,1.89515,1.89495,1.895,117000001.0
2005-02-21 16:38:00,1.89517,1.89524,1.89504,1.89521,60000001.0
2005-02-21 16:39:00,1.8953,1.89547,1.89521,1.89533,59900000.0
2005-02-21 16:40:00,1.89536,1.89577,1.89536,1.89568,54300000.0
2005-02-21 16:41:00,1.89556,1.89589,1.89556,1.89561,113799998.0
2005-02-21 16:42:00,1.8955,1.8955,1.89513,1.89547,28300000.0
2005-02-21 16:43:00,1.89557,1.89557,1.89507,1.8953,97400003.0
2005-02-21 16:44:00,1.89547,1.89552,1.8954,1.89544,59700000.0
2005-02-21 16:45:00,1.89566,1.89569,1.89549,1.89549,96599999.0
2005-02-21 16:46:00,1.8957,1.8957,1.89551,1.89559,43200000.0
2005-02-21 16:47:00,1.89567,1.89578,1.89544,1.89544,111899999.0
2005-02-21 16:48:00,1.89557,1.89558,1.89531,1.89531,92399999.0
2005-02-21 16:49:00,1.89529,1.89529,1.89516,1.89516,17700000.0
2005-02-21 16:50:00,1.89526,1.89536,1.89519,1.89528,72000002.0
2005-02-21 16:51:00,1.8954,1.8954,1.89533,1.89537,78500000.0
2005-02-21 16:52:00,1.89557,1.89558,1.89522,1.89522,7900000.0
2005-02-21 16:53:00,1.89541,1.8955,1.89519,1.8952,89700002.0
2005-02-21 16:54:00,1.89522,1.89533,1.89519,1.89519,57200000.0
2005-02-21 16:55:00,1.8952,1.89525,1.89514,1.89514,61300000.0
2005-02-21 16:56:00,1.89523,1.89524,1.89511,1.89511,56600000.0
2005-02-21 16:57:00,1.89517,1.89522,1.89514,1.89518,82300001.0
2005-02-21 16:58:00,1.89522,1.89525,1.89515,1.8952,71000000.0
2005-02-21 16:59:00,1.89547,1.89548,1.89516,1.89516,77300000.0
2005-02-21 17:00:00,1.895,1.89504,1.89477,1.89477,140900003.0
2005-02-21 17:01:00,1.89491,1.89502,1.89485,1.89485,100700001.0
2005-02-21 17:02:00,1.89511,1.89511,1.89485,1.89489,54500000.0
2005-02-21 17:03:00,1.89492,1.89495,1.89466,1.89466,99399998.0
2005-02-21 17:04:00,1.89473,1.89482,1.89464,1.89464,96000001.0
2005-02-21 17:05:00,1.89482,1.89482,1.89466,1.89466,56999999.0
2005-02-21 17:06:00,1.89506,1.89506,1.89472,1.89473,45800000.0
2005-02-21 17:07:00,1.89458,1.89469,1.89455,1.8946,87599999.0
2005-02-21 17:08:00,1.89467,1.8947,1.89457,1.89465,131000000.0
2005-02-21 17:09:00,1.89465,1.89479,1.89465,1.89472,21200000.0
2005-02-21 17:10:00,1.89468,1.89473,1.89459,1.89467,104300001.0
2005-02-21 17:11:00,1.89466,1.89477,1.89466,1.89475,123600001.0
2005-02-21 17:12:00,1.89483,1.89483,1.89456,1.89456,85299998.0
2005-02-21 17:13:00,1.89474,1.89479,1.89455,1.89455,39800000.0
2005-02-21 17:14:00,1.89473,1.89473,1.89459,1.89465,35100000.0
2005-02-21 17:15:00,1.89458,1.89478,1.89458,1.8947,83100003.0
2005-02-21 17:16:00,1.8947,1.89475,1.89465,1.89475,71799998.0
2005-02-21 17:17:00,1.89473,1.89486,1.89468,1.89477,50700000.0
2005-02-21 17:18:00,1.89483,1.89487,1.89475,1.8948,138000000.0
2005-02-21 17:19:00,1.89485,1.89493,1.89485,1.89487,76600002.0
2005-02-21 17:20:00,1.89488,1.89495,1.89487,1.8949,112700001.0
2005-02-21 17:21:00,1.89494,1.89502,1.89494,1.89498,40600000.0
2005-02-21 17:22:00,1.89492,1.89492,1.89473,1.89478,45899999.0
2005-02-21 17:23:00,1.89483,1.89485,1.89469,1.89469,77900001.0
2005-02-21 17:24:00,1.8948,1.8948,1.89465,1.89465,56399999.0
2005-02-21 17:25:00,1.89472,1.89486,1.89464,1.89464,38100000.0
2005-02-21 17:26:00,1.89478,1.89479,1.89461,1.89478,103300003.0
2005-02-21 17:27:00,1.89496,1.89496,1.89484,1.89493,78500000.0
2005-02-21 17:28:00,1.89486,1.89486,1.89481,1.89481,19200000.0
2005-02-21 17:29:00,1.89475,1.89488,1.89475,1.8948,87999998.0
2005-02-21 17:30:00,1.89485,1.89498,1.89484,1.89496,106300000.0
2005-02-21 17:31:00,1.89492,1.895,1.89485,1.89496,81600001.0
2005-02-21 17:32:00,1.89498,1.89501,1.89489,1.89491,20100000.0
2005-02-21 17:33:00,1.89503,1.89503,1.89487,1.89487,28099999.0
2005-02-21 17:34:00,1.89485,1.89487,1.89473,1.89473,33600000.0
2005-02-21 17:35:00,1.89472,1.89484,1.89471,1.89473,56600000.0
2005-02-21 17:36:00,1.89477,1.89494,1.89477,1.89494,55599999.0
2005-02-21 17:37:00,1.89494,1.89501,1.89483,1.89488,88099998.0
2005-02-21 17:38:00,1.895,1.89511,1.895,1.89509,128500000.0
2005-02-21 17:39:00,1.89525,1.89525,1.89496,1.89499,18300000.0
2005-02-21 17:40:00,1.89516,1.89516,1.89503,1.8951,69400000.0
2005-02-21 17:41:00,1.89523,1.89523,1.89516,1.89516,29400000.0
2005-02-21 17:42:00,1.8953,1.89576,1.89526,1.89575,60100000.0
2005-02-21 17:43:00,1.89581,1.89596,1.89581,1.89591,60500001.0
2005-02-21 17:44:00,1.89604,1.89613,1.89595,1.89608,87199999.0
2005-02-21 17:45:00,1.89613,1.89623,1.89604,1.89617,66600000.0
2005-02-21 17:46:00,1.89637,1.89646,1.89628,1.89628,89699999.0
2005-02-21 17:47:00,1.89654,1.89655,1.89629,1.89629,31900000.0
2005-02-21 17:48:00,1.89627,1.8964,1.89607,1.89608,86499999.0
2005-02-21 17:49:00,1.8962,1.8962,1.896,1.89611,95300002.0
2005-02-21 17:50:00,1.89587,1.89587,1.89569,1.89586,79400000.0
2005-02-21 17:51:00,1.89605,1.89609,1.89581,1.89599,79100000.0
2005-02-21 17:52:00,1.89623,1.89626,1.89617,1.89619,69399999.0
2005-02-21 17:53:00,1.89618,1.89643,1.89616,1.89635,60100000.0
2005-02-21 17:54:00,1.89655,1.89692,1.89655,1.8968,40700000.0
2005-02-21 17:55:00,1.89698,1.89711,1.89693,1.89706,93999999.0
2005-02-21 17:56:00,1.89709,1.89715,1.89666,1.89666,84700000.0
2005-02-21 17:57:00,1.89643,1.89657,1.89624,1.89635,51700000.0
2005-02-21 17:58:00,1.89638,1.89678,1.89614,1.89665,53200000.0
2005-02-21 17:59:00,1.89692,1.89706,1.89684,1.89701,46000000.0
2005-02-21 18:00:00,1.89685,1.89693,1.89634,1.89634,62400001.0
2005-02-21 18:01:00,1.8964,1.89663,1.89614,1.89635,873399999.0
2005-02-21 18:02:00,1.8965,1.8965,1.8961,1.8961,1167700006.0
2005-02-21 18:03:00,1.89625,1.89651,1.89609,1.89613,1423100000.0
2005-02-21 18:04:00,1.89629,1.89648,1.89629,1.89632,743449999.0
2005-02-21 18:05:00,1.89635,1.89637,1.89612,1.89612,947800001.0
2005-02-21 18:06:00,1.8961,1.89618,1.89605,1.89615,832650002.0
2005-02-21 18:07:00,1.89618,1.89631,1.89617,1.89625,1225800000.0
2005-02-21 18:08:00,1.89645,1.89645,1.89624,1.89635,1118699999.0
2005-02-21 18:09:00,1.89634,1.89652,1.89634,1.89652,439199997.0
2005-02-21 18:10:00,1.89656,1.89665,1.89646,1.89648,806200003.0
2005-02-21 18:11:00,1.89649,1.89672,1.89648,1.89648,578650000.0
2005-02-21 18:12:00,1.89654,1.89686,1.89654,1.89662,710400000.0
2005-02-21 18:13:00,1.89671,1.89687,1.89659,1.8967,567999998.0
2005-02-21 18:14:00,1.89677,1.89696,1.8967,1.8967,663799999.0
2005-02-21 18:15:00,1.89684,1.897,1.89672,1.89672,764246993.0
2005-02-21 18:16:00,1.8968,1.8972,1.8968,1.89705,862000000.0
2005-02-21 18:17:00,1.89709,1.89732,1.89709,1.89711,404300001.0
2005-02-21 18:18:00,1.89714,1.89745,1.89714,1.89732,685400000.0
2005-02-21 18:19:00,1.89743,1.89748,1.89721,1.89721,487899998.0
2005-02-21 18:20:00,1.89734,1.89759,1.89734,1.89738,574199994.0
2005-02-21 18:21:00,1.89735,1.89748,1.89723,1.89732,653600001.0
2005-02-21 18:22:00,1.89735,1.89738,1.89725,1.8973,632799996.0
2005-02-21 18:23:00,1.89731,1.89747,1.89728,1.89728,788096990.0
2005-02-21 18:24:00,1.89736,1.89765,1.89736,1.89742,857049996.0
2005-02-21 18:25:00,1.89734,1.89756,1.89725,1.89725,800600003.0
2005-02-21 18:26:00,1.89734,1.89755,1.89728,1.89728,592900004.0
2005-02-21 18:27:00,1.89753,1.89758,1.8972,1.8972,844100003.0
2005-02-21 18:28:00,1.89733,1.89733,1.89698,1.89707,403449998.0
2005-02-21 18:29:00,1.89719,1.89721,1.89684,1.89697,688300004.0
2005-02-21 18:30:00,1.89713,1.89728,1.89693,1.897,539599998.0
2005-02-21 18:31:00,1.89715,1.89736,1.89703,1.89703,475246998.0
2005-02-21 18:32:00,1.89701,1.89715,1.89684,1.89684,401899999.0
2005-02-21 18:33:00,1.89686,1.89719,1.89685,1.89685,568800002.0
2005-02-21 18:34:00,1.89686,1.89716,1.89686,1.89693,587500000.0
2005-02-21 18:35:00,1.89704,1.8971,1.8969,1.8969,278300001.0
2005-02-21 18:36:00,1.89692,1.89705,1.89642,1.89642,84300000.0
2005-02-21 18:37:00,1.89653,1.8966,1.89634,1.89657,93600000.0
2005-02-21 18:38:00,1.89663,1.89663,1.89639,1.89639,264700002.0
2005-02-21 18:39:00,1.89629,1.89642,1.89619,1.89633,297999999.0
2005-02-21 18:40:00,1.89653,1.8967,1.89642,1.89642,432900001.0
2005-02-21 18:41:00,1.89642,1.89678,1.89642,1.89648,314199998.0
2005-02-21 18:42:00,1.8966,1.89682,1.89656,1.89672,185499999.0
2005-02-21 18:43:00,1.8968,1.89695,1.89667,1.89667,88600000.0
2005-02-21 18:44:00,1.89657,1.89685,1.89657,1.8967,363200000.0
2005-02-21 18:45:00,1.89666,1.89673,1.89637,1.89665,146700000.0
2005-02-21 18:46:00,1.89659,1.89664,1.89654,1.89658,189599997.0
2005-02-21 18:47:00,1.89654,1.89682,1.89651,1.89678,243699997.0
2005-02-21 18:48:00,1.89666,1.89687,1.89666,1.8967,416600003.0
2005-02-21 18:49:00,1.89672,1.89684,1.89661,1.89661,100699997.0
2005-02-21 18:50:00,1.89662,1.89669,1.89652,1.89652,222199997.0
2005-02-21 18:51:00,1.89679,1.89696,1.89667,1.89669,534099993.0
2005-02-21 18:52:00,1.89657,1.89677,1.89656,1.89673,546849996.0
2005-02-21 18:53:00,1.89668,1.89684,1.89657,1.89657,369900002.0
2005-02-21 18:54:00,1.8967,1.89685,1.89639,1.89639,232700000.0
2005-02-21 18:55:00,1.89675,1.89675,1.89635,1.89635,578896994.0
2005-02-21 18:56:00,1.89657,1.8966,1.89637,1.89639,246200000.0
2005-02-21 18:57:00,1.89637,1.89686,1.89637,1.89663,362400000.0
2005-02-21 18:58:00,1.89671,1.89683,1.89657,1.89657,664900004.0
2005-02-21 18:59:00,1.89653,1.8966,1.89641,1.89644,623700003.0
2005-02-21 19:00:00,1.89642,1.89659,1.89638,1.89642,241600002.0
2005-02-21 19:01:00,1.89641,1.89651,1.89622,1.89622,55400000.0
2005-02-21 19:02:00,1.89618,1.89628,1.89601,1.89601,401500000.0
2005-02-21 19:03:00,1.896,1.89609,1.89579,1.89589,534800000.0
2005-02-21 19:04:00,1.89611,1.89611,1.8959,1.89605,281499999.0
2005-02-21 19:05:00,1.89588,1.8961,1.89588,1.89605,157700002.0
2005-02-21 19:06:00,1.89617,1.89648,1.89607,1.89617,578300000.0
2005-02-21 19:07:00,1.89618,1.89644,1.89618,1.89643,359499995.0
2005-02-21 19:08:00,1.89647,1.8965,1.89624,1.89628,535199997.0
2005-02-21 19:09:00,1.89623,1.89623,1.89608,1.89617,240300000.0
2005-02-21 19:10:00,1.8961,1.89615,1.89594,1.89607,444400003.0
2005-02-21 19:11:00,1.89608,1.89608,1.8959,1.8959,119599998.0
2005-02-21 19:12:00,1.89592,1.89615,1.89592,1.89601,273500000.0
2005-02-21 19:13:00,1.89615,1.89623,1.89602,1.89617,494400004.0
2005-02-21 19:14:00,1.89613,1.89643,1.89613,1.8962,247899996.0
2005-02-21 19:15:00,1.89619,1.8963,1.89616,1.89628,344999997.0
2005-02-21 19:16:00,1.89632,1.89645,1.89632,1.8964,125800001.0
2005-02-21 19:17:00,1.89645,1.89652,1.89645,1.89646,171700000.0
2005-02-21 19:18:00,1.89655,1.89662,1.89648,1.89655,229400002.0
2005-02-21 19:19:00,1.89657,1.89661,1.89646,1.89655,284900002.0
2005-02-21 19:20:00,1.8965,1.89659,1.8964,1.89642,364699997.0
2005-02-21 19:21:00,1.89642,1.89658,1.89642,1.89644,330300003.0
2005-02-21 19:22:00,1.8964,1.89645,1.89633,1.8964,214900000.0
2005-02-21 19:23:00,1.89641,1.89659,1.8964,1.89659,352000003.0
2005-02-21 19:24:00,1.89671,1.89671,1.89647,1.89663,109200001.0
2005-02-21 19:25:00,1.89674,1.89687,1.89665,1.89669,71700000.0
2005-02-21 19:26:00,1.89706,1.8971,1.89657,1.89702,359900003.0
2005-02-21 19:27:00,1.89706,1.89709,1.89692,1.89695,619500004.0
2005-02-21 19:28:00,1.8969,1.89715,1.89683,1.89691,411699996.0
2005-02-21 19:29:00,1.89687,1.89717,1.89687,1.89699,343499997.0
2005-02-21 19:30:00,1.89694,1.89705,1.89693,1.89693,549600000.0
2005-02-21 19:31:00,1.8969,1.89698,1.89687,1.89687,250100000.0
2005-02-21 19:32:00,1.89685,1.89685,1.89675,1.89678,478399999.0
2005-02-21 19:33:00,1.8968,1.89685,1.89677,1.89685,249600003.0
2005-02-21 19:34:00,1.89683,1.89717,1.89683,1.89695,222299998.0
2005-02-21 19:35:00,1.89681,1.897,1.89681,1.89687,356999998.0
2005-02-21 19:36:00,1.89685,1.897,1.89669,1.89688,365500002.0
2005-02-21 19:37:00,1.89695,1.89715,1.89693,1.89715,237770001.0
2005-02-21 19:38:00,1.8969,1.89701,1.8969,1.8969,92699998.0
2005-02-21 19:39:00,1.89694,1.89713,1.89694,1.89698,206500001.0
2005-02-21 19:40:00,1.89694,1.89706,1.89693,1.897,397199996.0
2005-02-21 19:41:00,1.89728,1.89736,1.89704,1.89736,307270001.0
2005-02-21 19:42:00,1.897,1.89705,1.89695,1.89705,184500002.0
2005-02-21 19:43:00,1.89709,1.89728,1.89709,1.89719,133400000.0
2005-02-21 19:44:00,1.89716,1.8972,1.89702,1.89702,372000000.0
2005-02-21 19:45:00,1.897,1.89705,1.89695,1.89705,149300001.0
2005-02-21 19:46:00,1.89712,1.89712,1.89697,1.89707,340170002.0
2005-02-21 19:47:00,1.89744,1.89744,1.89707,1.89737,134199999.0
2005-02-21 19:48:00,1.89711,1.89719,1.89711,1.89718,191100000.0
2005-02-21 19:49:00,1.89725,1.89729,1.89716,1.89726,262400003.0
2005-02-21 19:50:00,1.89725,1.89732,1.89715,1.89717,344899997.0
2005-02-21 19:51:00,1.8971,1.89715,1.89705,1.89715,271799999.0
2005-02-21 19:52:00,1.89715,1.89715,1.8971,1.8971,174500001.0
2005-02-21 19:53:00,1.89715,1.89717,1.89691,1.89691,43700000.0
2005-02-21 19:54:00,1.897,1.89728,1.89686,1.89701,201699998.0
2005-02-21 19:55:00,1.89722,1.89735,1.89714,1.89734,115300000.0
2005-02-21 19:56:00,1.89741,1.89747,1.89729,1.89729,286699999.0
2005-02-21 19:57:00,1.89706,1.89755,1.89706,1.8973,304399998.0
2005-02-21 19:58:00,1.89748,1.89766,1.89726,1.89726,275199999.0
2005-02-21 19:59:00,1.89744,1.8976,1.89721,1.89732,256599998.0
2005-02-21 20:00:00,1.89722,1.89742,1.89717,1.89735,242099999.0
2005-02-21 20:01:00,1.89753,1.89753,1.89737,1.89738,170900000.0
2005-02-21 20:02:00,1.89755,1.89774,1.89731,1.89774,120500001.0
2005-02-21 20:03:00,1.89735,1.89757,1.89734,1.89734,48900000.0
2005-02-21 20:04:00,1.89732,1.89738,1.89731,1.89737,148799998.0
2005-02-21 20:05:00,1.89735,1.89745,1.89735,1.8974,206600003.0
2005-02-21 20:06:00,1.89761,1.89781,1.89761,1.89778,219499999.0
2005-02-21 20:07:00,1.89741,1.89751,1.89724,1.89724,112299999.0
2005-02-21 20:08:00,1.89727,1.89734,1.89724,1.89734,325500000.0
2005-02-21 20:09:00,1.89728,1.8974,1.89726,1.89731,141800000.0
2005-02-21 20:10:00,1.8973,1.89735,1.89725,1.89727,107900000.0
2005-02-21 20:11:00,1.89735,1.89735,1.8973,1.89735,62300000.0
2005-02-21 20:12:00,1.89749,1.89762,1.89738,1.89748,526000001.0
2005-02-21 20:13:00,1.89744,1.89752,1.89735,1.89737,151900001.0
2005-02-21 20:14:00,1.8974,1.89748,1.89725,1.89725,82999999.0
2005-02-21 20:15:00,1.8973,1.89737,1.89724,1.89729,359299999.0
2005-02-21 20:16:00,1.89737,1.89744,1.89736,1.89737,101200000.0
2005-02-21 20:17:00,1.8974,1.89759,1.8974,1.89742,103500000.0
2005-02-21 20:18:00,1.89728,1.89745,1.89694,1.89694,156200001.0
2005-02-21 20:19:00,1.89742,1.8975,1.89738,1.89746,164399997.0
2005-02-21 20:20:00,1.89741,1.89754,1.89739,1.89742,214799999.0
2005-02-21 20:21:00,1.89751,1.89758,1.89746,1.89751,152600000.0
2005-02-21 20:22:00,1.89748,1.89756,1.89743,1.89743,114700000.0
2005-02-21 20:23:00,1.89748,1.8975,1.89738,1.89738,247000001.0
2005-02-21 20:24:00,1.89737,1.89752,1.89737,1.89749,151199999.0
2005-02-21 20:25:00,1.89749,1.89759,1.89744,1.89747,383000000.0
2005-02-21 20:26:00,1.8974,1.89748,1.89737,1.8974,585400002.0
2005-02-21 20:27:00,1.89748,1.89748,1.8974,1.89745,228600003.0
2005-02-21 20:28:00,1.89742,1.89745,1.89735,1.8974,349399999.0
2005-02-21 20:29:00,1.89745,1.89748,1.8974,1.8974,237100003.0
2005-02-21 20:30:00,1.8974,1.89748,1.89735,1.8974,887399998.0
2005-02-21 20:31:00,1.89743,1.89745,1.89737,1.8974,537170004.0
2005-02-21 20:32:00,1.89742,1.89753,1.89739,1.8974,758400004.0
2005-02-21 20:33:00,1.8974,1.89761,1.89732,1.8975,274900002.0
2005-02-21 20:34:00,1.89752,1.89752,1.89741,1.89741,117899999.0
2005-02-21 20:35:00,1.89757,1.8977,1.8975,1.8975,85799999.0
2005-02-21 20:36:00,1.89742,1.89758,1.89742,1.89742,242500002.0
2005-02-21 20:37:00,1.8974,1.89745,1.89737,1.89738,139300001.0
2005-02-21 20:38:00,1.89737,1.89745,1.8973,1.89738,283399996.0
2005-02-21 20:39:00,1.89761,1.89776,1.89757,1.89768,215999997.0
2005-02-21 20:40:00,1.8974,1.89745,1.89735,1.8974,166300001.0
2005-02-21 20:41:00,1.8974,1.89745,1.89732,1.89742,247400001.0
2005-02-21 20:42:00,1.89761,1.89761,1.89743,1.89743,21600000.0
2005-02-21 20:43:00,1.89745,1.89762,1.89745,1.89747,269600001.0
2005-02-21 20:44:00,1.89751,1.89767,1.89746,1.89755,461300003.0
2005-02-21 20:45:00,1.8977,1.89785,1.89765,1.89783,109100001.0
2005-02-21 20:46:00,1.89794,1.89794,1.89787,1.89787,85700000.0
2005-02-21 20:47:00,1.89813,1.89829,1.8981,1.8981,390000002.0
2005-02-21 20:48:00,1.89782,1.89785,1.89777,1.89785,184099999.0
2005-02-21 20:49:00,1.89785,1.89785,1.89777,1.89785,80000000.0
2005-02-21 20:50:00,1.89797,1.89797,1.89708,1.89763,370900002.0
2005-02-21 20:51:00,1.8976,1.89772,1.89701,1.89701,388700000.0
2005-02-21 20:52:00,1.89743,1.89769,1.89743,1.89747,228499999.0
2005-02-21 20:53:00,1.8975,1.89785,1.8975,1.89767,596100003.0
2005-02-21 20:54:00,1.89775,1.89785,1.89768,1.89769,406750000.0
2005-02-21 20:55:00,1.89787,1.8979,1.89773,1.89773,340600003.0
2005-02-21 20:56:00,1.89771,1.89785,1.89769,1.89769,406000003.0
2005-02-21 20:57:00,1.89809,1.89814,1.898,1.89802,517000002.0
2005-02-21 20:58:00,1.89802,1.89802,1.89775,1.89782,284399997.0
2005-02-21 20:59:00,1.89778,1.89785,1.89772,1.8978,485599998.0
2005-02-21 21:00:00,1.89784,1.898,1.89784,1.89787,364500000.0
2005-02-21 21:01:00,1.8978,1.89793,1.89777,1.8978,343149998.0
2005-02-21 21:02:00,1.89777,1.89783,1.8975,1.89778,137900000.0
2005-02-21 21:03:00,1.89778,1.89784,1.89772,1.89772,139300001.0
2005-02-21 21:04:00,1.89773,1.89783,1.89769,1.89773,175100002.0
2005-02-21 21:05:00,1.89779,1.89783,1.89774,1.89774,254999998.0
2005-02-21 21:06:00,1.89771,1.89788,1.89771,1.89782,185500003.0
2005-02-21 21:07:00,1.89779,1.89779,1.89771,1.89777,122699998.0
2005-02-21 21:08:00,1.89803,1.89803,1.89798,1.898,34300000.0
2005-02-21 21:09:00,1.89771,1.89787,1.89771,1.89773,113399997.0
2005-02-21 21:10:00,1.89775,1.89775,1.89775,1.89775,123200000.0
2005-02-21 21:11:00,1.8977,1.89791,1.8977,1.89777,89500000.0
2005-02-21 21:12:00,1.89779,1.8981,1.89779,1.89797,128300000.0
2005-02-21 21:13:00,1.89778,1.8978,1.8977,1.8977,270399999.0
2005-02-21 21:14:00,1.89798,1.898,1.89789,1.89791,345000003.0
2005-02-21 21:15:00,1.89775,1.89775,1.89763,1.89773,249100001.0
2005-02-21 21:16:00,1.89796,1.89799,1.89775,1.89775,107200001.0
2005-02-21 21:17:00,1.89773,1.89801,1.89773,1.89787,94500000.0
2005-02-21 21:18:00,1.8979,1.89803,1.89776,1.89776,62800000.0
2005-02-21 21:19:00,1.89793,1.89793,1.89786,1.89787,117200003.0
2005-02-21 21:20:00,1.8978,1.89785,1.89775,1.89782,319299996.0
2005-02-21 21:21:00,1.89782,1.89785,1.8978,1.89785,181600000.0
2005-02-21 21:22:00,1.89795,1.89795,1.8979,1.8979,123800002.0
2005-02-21 21:23:00,1.89786,1.89786,1.8978,1.8978,14100000.0
2005-02-21 21:24:00,1.8977,1.8977,1.89765,1.8977,165499999.0
2005-02-21 21:25:00,1.8977,1.8977,1.89765,1.89768,128999999.0
2005-02-21 21:26:00,1.89775,1.89784,1.89775,1.8978,48400001.0
2005-02-21 21:27:00,1.8977,1.89781,1.89762,1.89762,90900002.0
2005-02-21 21:28:00,1.89763,1.8977,1.89755,1.8976,212599998.0
2005-02-21 21:29:00,1.89757,1.89757,1.89743,1.89743,27400000.0
2005-02-21 21:30:00,1.89725,1.89725,1.89725,1.89725,17500000.0
2005-02-21 21:31:00,1.89727,1.89737,1.89724,1.89729,52400000.0
2005-02-21 21:32:00,1.89751,1.89752,1.89727,1.89752,301299999.0
2005-02-21 21:33:00,1.89727,1.89743,1.89722,1.89733,329600002.0
2005-02-21 21:34:00,1.89732,1.89736,1.89715,1.89715,257100001.0
2005-02-21 21:35:00,1.89746,1.89746,1.89738,1.89742,22600000.0
2005-02-21 21:36:00,1.89718,1.89728,1.89718,1.89718,68400000.0
2005-02-21 21:37:00,1.89717,1.89728,1.89714,1.89717,237500002.0
2005-02-21 21:38:00,1.8971,1.89718,1.8971,1.8971,113200001.0
2005-02-21 21:39:00,1.89758,1.89758,1.89755,1.89755,23900000.0
2005-02-21 21:40:00,1.89717,1.89734,1.89717,1.89722,153799998.0
2005-02-21 21:41:00,1.89737,1.89737,1.89717,1.89717,166146994.0
2005-02-21 21:42:00,1.89715,1.89744,1.89715,1.89738,171100002.0
2005-02-21 21:43:00,1.89751,1.89751,1.89717,1.89717,73200001.0
2005-02-21 21:44:00,1.8974,1.8974,1.89688,1.89688,92299999.0
2005-02-21 21:45:00,1.89697,1.89702,1.89614,1.89663,64699999.0
2005-02-21 21:46:00,1.89597,1.89693,1.89597,1.89676,80100000.0
2005-02-21 21:47:00,1.89714,1.89714,1.89696,1.89696,205499999.0
2005-02-21 21:48:00,1.8967,1.89685,1.8967,1.89685,106100000.0
2005-02-21 21:49:00,1.89687,1.89716,1.89687,1.89716,47200000.0
2005-02-21 21:50:00,1.89698,1.89698,1.89695,1.89695,11600000.0
2005-02-21 21:51:00,1.89695,1.89711,1.89689,1.89689,231900000.0
2005-02-21 21:52:00,1.89705,1.89712,1.897,1.89705,66799999.0
2005-02-21 21:53:00,1.89685,1.89685,1.8968,1.8968,31200000.0
2005-02-21 21:54:00,1.89685,1.89685,1.89675,1.89675,149799999.0
2005-02-21 21:55:00,1.89677,1.89685,1.89675,1.8968,235600003.0
2005-02-21 21:56:00,1.89652,1.89678,1.89623,1.89652,127400002.0
2005-02-21 21:57:00,1.89643,1.89665,1.89641,1.89658,112599999.0
2005-02-21 21:58:00,1.89658,1.89665,1.89654,1.8966,85299999.0
2005-02-21 21:59:00,1.89672,1.89689,1.89672,1.89675,411750001.0
2005-02-21 22:00:00,1.8966,1.89665,1.89657,1.8966,91800000.0
2005-02-21 22:01:00,1.89687,1.89694,1.89685,1.89688,97000000.0
2005-02-21 22:02:00,1.89666,1.89666,1.89635,1.89639,203700000.0
2005-02-21 22:03:00,1.89615,1.89625,1.89596,1.89597,93999999.0
2005-02-21 22:04:00,1.89606,1.8961,1.89602,1.89603,339000000.0
2005-02-21 22:05:00,1.89603,1.89618,1.89603,1.89609,137600001.0
2005-02-21 22:06:00,1.89623,1.89641,1.89623,1.89638,19700000.0
2005-02-21 22:07:00,1.89615,1.89615,1.8961,1.8961,41900001.0
2005-02-21 22:08:00,1.89614,1.89625,1.89611,1.89611,77400001.0
2005-02-21 22:09:00,1.8963,1.89634,1.8962,1.8962,39900000.0
2005-02-21 22:10:00,1.89617,1.8962,1.89615,1.8962,29700000.0
2005-02-21 22:11:00,1.8962,1.89625,1.89615,1.8962,54000000.0
2005-02-21 22:12:00,1.8962,1.89623,1.89615,1.89617,168299999.0
2005-02-21 22:13:00,1.8962,1.89623,1.8962,1.8962,46600000.0
2005-02-21 22:14:00,1.8962,1.8962,1.8962,1.8962,46900000.0
2005-02-21 22:15:00,1.89663,1.89663,1.89638,1.89645,275099998.0
2005-02-21 22:16:00,1.89615,1.89625,1.89615,1.8962,297400000.0
2005-02-21 22:17:00,1.89659,1.89659,1.89646,1.89658,62899999.0
2005-02-21 22:18:00,1.89625,1.89625,1.89615,1.89615,87500000.0
2005-02-21 22:19:00,1.89631,1.89632,1.89624,1.89631,63299999.0
2005-02-21 22:20:00,1.89631,1.89638,1.89619,1.89619,60999999.0
2005-02-21 22:21:00,1.8962,1.8962,1.89613,1.89615,109999999.0
2005-02-21 22:22:00,1.89615,1.89627,1.89605,1.89605,112600001.0
2005-02-21 22:23:00,1.89605,1.89615,1.89598,1.89598,184100000.0
2005-02-21 22:24:00,1.89612,1.89634,1.89612,1.89633,37770000.0
2005-02-21 22:25:00,1.89608,1.8961,1.89605,1.89608,63900000.0
2005-02-21 22:26:00,1.8961,1.89615,1.8961,1.89615,57699999.0
2005-02-21 22:27:00,1.8964,1.89645,1.89633,1.8964,46200000.0
2005-02-21 22:28:00,1.89615,1.89615,1.89605,1.8961,56299999.0
2005-02-21 22:29:00,1.89625,1.89625,1.89601,1.89601,237000002.0
2005-02-21 22:30:00,1.8961,1.8961,1.896,1.896,65900001.0
2005-02-21 22:31:00,1.89622,1.89631,1.89606,1.89612,94670001.0
2005-02-21 22:32:00,1.89598,1.89614,1.89598,1.89613,189599998.0
2005-02-21 22:33:00,1.89615,1.8962,1.89615,1.89615,117600000.0
2005-02-21 22:34:00,1.89645,1.8965,1.89637,1.8964,161899998.0
2005-02-21 22:35:00,1.89615,1.89625,1.89615,1.89625,31200000.0
2005-02-21 22:36:00,1.89623,1.89623,1.89599,1.89599,35100000.0
2005-02-21 22:37:00,1.89608,1.8962,1.89603,1.89603,131000000.0
2005-02-21 22:38:00,1.89617,1.89638,1.89617,1.89638,55700000.0
2005-02-21 22:39:00,1.89605,1.89615,1.89605,1.89605,46100001.0
2005-02-21 22:40:00,1.89603,1.89617,1.89602,1.89603,97900000.0
2005-02-21 22:41:00,1.89621,1.89631,1.89621,1.89629,66300000.0
2005-02-21 22:42:00,1.896,1.89605,1.89595,1.89605,62100001.0
2005-02-21 22:43:00,1.89613,1.89623,1.89613,1.89622,86399999.0
2005-02-21 22:44:00,1.89597,1.89601,1.89592,1.89594,117400000.0
2005-02-21 22:45:00,1.89641,1.89642,1.89632,1.89642,79700000.0
2005-02-21 22:46:00,1.89595,1.896,1.89595,1.89595,46200000.0
2005-02-21 22:47:00,1.8959,1.89597,1.8959,1.89597,207499995.0
2005-02-21 22:48:00,1.89648,1.89651,1.89632,1.89632,30300000.0
2005-02-21 22:49:00,1.89592,1.89593,1.8959,1.89593,65500001.0
2005-02-21 22:50:00,1.89605,1.89633,1.89605,1.89607,55399998.0
2005-02-21 22:51:00,1.89602,1.89623,1.89602,1.89623,50300000.0
2005-02-21 22:52:00,1.89654,1.89687,1.89651,1.89687,72500000.0
2005-02-21 22:53:00,1.89642,1.89642,1.89615,1.8964,33999999.0
2005-02-21 22:54:00,1.89655,1.89694,1.89652,1.89652,60900000.0
2005-02-21 22:55:00,1.89653,1.89663,1.89653,1.89663,44500000.0
2005-02-21 22:56:00,1.8963,1.8963,1.89593,1.89593,73199999.0
2005-02-21 22:57:00,1.89645,1.89651,1.89632,1.89647,63100000.0
2005-02-21 22:58:00,1.89606,1.8963,1.89604,1.89621,95499999.0
2005-02-21 22:59:00,1.8963,1.8963,1.8962,1.89625,148300000.0
2005-02-21 23:00:00,1.8962,1.8962,1.89582,1.89582,34000000.0
2005-02-21 23:01:00,1.89612,1.89626,1.89612,1.89622,24900000.0
2005-02-21 23:02:00,1.89653,1.89653,1.89643,1.89643,84899999.0
2005-02-21 23:03:00,1.8962,1.8962,1.8962,1.8962,9500000.0
2005-02-21 23:04:00,1.8965,1.89655,1.89643,1.89653,86199999.0
2005-02-21 23:05:00,1.8962,1.89623,1.8962,1.89623,10400000.0
2005-02-21 23:06:00,1.89642,1.89646,1.89636,1.89646,39299999.0
2005-02-21 23:07:00,1.8962,1.89625,1.8962,1.89625,19300000.0
2005-02-21 23:08:00,1.89649,1.89654,1.89643,1.89654,31200000.0
2005-02-21 23:09:00,1.89618,1.89625,1.89618,1.8962,47400001.0
2005-02-21 23:10:00,1.8962,1.89625,1.8962,1.89625,26200000.0
2005-02-21 23:11:00,1.89625,1.89628,1.89615,1.8962,35900000.0
2005-02-21 23:12:00,1.8962,1.89625,1.89617,1.89618,51399999.0
2005-02-21 23:13:00,1.89628,1.89631,1.89604,1.89604,54299999.0
2005-02-21 23:14:00,1.89627,1.89627,1.89607,1.89619,81499999.0
2005-02-21 23:15:00,1.89605,1.89605,1.89587,1.89587,40899999.0
2005-02-21 23:16:00,1.89595,1.89595,1.89595,1.89595,15200000.0
2005-02-21 23:17:00,1.89624,1.89624,1.89597,1.89599,36900000.0
2005-02-21 23:18:00,1.89599,1.89612,1.89594,1.89597,51999999.0
2005-02-21 23:19:00,1.896,1.89605,1.89595,1.89598,56300000.0
2005-02-21 23:20:00,1.8961,1.8961,1.89603,1.89603,40900000.0
2005-02-21 23:21:00,1.89628,1.89635,1.89625,1.89635,66299998.0
2005-02-21 23:22:00,1.89598,1.89605,1.89597,1.89605,28000000.0
2005-02-21 23:23:00,1.89628,1.89635,1.89625,1.89635,51300000.0
2005-02-21 23:24:00,1.89605,1.89605,1.89598,1.89605,44500000.0
2005-02-21 23:25:00,1.896,1.896,1.896,1.896,500000.0
2005-02-21 23:26:00,1.89598,1.896,1.89598,1.896,21100000.0
2005-02-21 23:27:00,1.89634,1.89638,1.8963,1.89638,60099999.0
2005-02-21 23:28:00,1.89595,1.89595,1.89595,1.89595,8400000.0
2005-02-21 23:29:00,1.89605,1.89605,1.896,1.89602,105299999.0
2005-02-21 23:30:00,1.89602,1.89607,1.896,1.89607,18900000.0
2005-02-21 23:31:00,1.89595,1.89605,1.89595,1.896,73500001.0
2005-02-21 23:32:00,1.89605,1.89618,1.89595,1.89602,32400000.0
2005-02-21 23:33:00,1.89618,1.89619,1.89603,1.8961,35400000.0
2005-02-21 23:34:00,1.89648,1.89648,1.89618,1.89618,50300000.0
2005-02-21 23:35:00,1.89595,1.89607,1.89595,1.89607,17300000.0
2005-02-21 23:36:00,1.89605,1.89605,1.89605,1.89605,19600000.0
2005-02-21 23:37:00,1.89624,1.89639,1.89608,1.89608,31400000.0
2005-02-21 23:38:00,1.89595,1.89605,1.89595,1.89605,87499999.0
2005-02-21 23:39:00,1.89626,1.89633,1.89626,1.89633,42100000.0
2005-02-21 23:40:00,1.89605,1.89605,1.896,1.89605,38100000.0
2005-02-21 23:41:00,1.89611,1.89611,1.89602,1.89602,11200000.0
2005-02-21 23:42:00,1.89605,1.89605,1.89589,1.89592,16600000.0
2005-02-21 23:43:00,1.89591,1.89602,1.89591,1.89596,45500000.0
2005-02-21 23:44:00,1.89616,1.89628,1.89601,1.89628,58300001.0
2005-02-21 23:45:00,1.89595,1.89597,1.8958,1.89597,17800000.0
2005-02-21 23:46:00,1.89595,1.89595,1.89595,1.89595,10200000.0
2005-02-21 23:47:00,1.89638,1.89638,1.89633,1.89633,57000000.0
2005-02-21 23:48:00,1.89593,1.89602,1.89593,1.89599,14800000.0
2005-02-21 23:49:00,1.89605,1.89605,1.89597,1.89597,76400000.0
2005-02-21 23:50:00,1.89652,1.89662,1.89652,1.89658,33400000.0
2005-02-21 23:51:00,1.89602,1.8961,1.89599,1.89599,18900000.0
2005-02-21 23:52:00,1.89635,1.89647,1.89635,1.89647,36599999.0
2005-02-21 23:53:00,1.89599,1.89608,1.89599,1.89608,15100000.0
2005-02-21 23:54:00,1.89644,1.89659,1.89627,1.89645,123700001.0
2005-02-21 23:55:00,1.89607,1.89633,1.89605,1.8963,95400000.0
2005-02-21 23:56:00,1.89623,1.89642,1.89623,1.89642,9800000.0
2005-02-21 23:57:00,1.89659,1.89671,1.89659,1.89671,5100000.0
2005-02-21 23:58:00,1.89682,1.89682,1.89655,1.89657,48100000.0
2005-02-21 23:59:00,1.8962,1.89679,1.89611,1.89679,28200000.0
2005-02-22 00:00:00,1.89673,1.89685,1.89656,1.89667,54699999.0
2005-02-22 00:01:00,1.89695,1.89699,1.8965,1.8965,72400000.0
2005-02-22 00:02:00,1.89638,1.89673,1.89636,1.89673,84300001.0
2005-02-22 00:03:00,1.89672,1.89676,1.89643,1.89676,51869999.0
2005-02-22 00:04:00,1.89643,1.89664,1.8964,1.89645,67799999.0
2005-02-22 00:05:00,1.89643,1.89657,1.8963,1.89654,70399999.0
2005-02-22 00:06:00,1.89648,1.89654,1.89635,1.89648,127599999.0
2005-02-22 00:07:00,1.89627,1.89665,1.89627,1.89665,71899999.0
2005-02-22 00:08:00,1.89638,1.89668,1.89638,1.89643,153299999.0
2005-02-22 00:09:00,1.89614,1.89637,1.89614,1.89637,67500000.0
2005-02-22 00:10:00,1.89648,1.89649,1.89638,1.89649,32200000.0
2005-02-22 00:11:00,1.89655,1.89655,1.8965,1.8965,21600000.0
2005-02-22 00:12:00,1.89657,1.89657,1.89657,1.89657,2400000.0
2005-02-22 00:13:00,1.89643,1.89643,1.89622,1.89622,33100000.0
2005-02-22 00:14:00,1.8965,1.8965,1.8964,1.89642,54400001.0
2005-02-22 00:15:00,1.89609,1.8961,1.89608,1.89608,30400000.0
2005-02-22 00:16:00,1.89643,1.89643,1.89617,1.8964,33700000.0
2005-02-22 00:17:00,1.8964,1.89645,1.8964,1.89645,7500000.0
2005-02-22 00:18:00,1.89611,1.89611,1.89609,1.89609,24300000.0
2005-02-22 00:19:00,1.89571,1.89604,1.89571,1.89603,42300000.0
2005-02-22 00:20:00,1.89594,1.89596,1.89594,1.89596,18470000.0
2005-02-22 00:21:00,1.89608,1.89608,1.89602,1.89602,15600000.0
2005-02-22 00:22:00,1.89587,1.89595,1.89587,1.89595,33200000.0
2005-02-22 00:23:00,1.89597,1.89597,1.8959,1.89595,27300000.0
2005-02-22 00:24:00,1.89597,1.89618,1.89597,1.89618,14300000.0
2005-02-22 00:25:00,1.8958,1.89595,1.8958,1.8958,22000000.0
2005-02-22 00:26:00,1.89594,1.89595,1.89583,1.8959,47200000.0
2005-02-22 00:27:00,1.8958,1.8959,1.8958,1.89581,37099999.0
2005-02-22 00:28:00,1.89625,1.89625,1.8961,1.89618,56300000.0
2005-02-22 00:29:00,1.89575,1.89585,1.89575,1.89585,67600000.0
2005-02-22 00:30:00,1.89585,1.89585,1.8958,1.8958,17100000.0
2005-02-22 00:31:00,1.89585,1.89585,1.89585,1.89585,13200000.0
2005-02-22 00:32:00,1.89628,1.8963,1.89617,1.89617,36600000.0
2005-02-22 00:33:00,1.89585,1.89585,1.89585,1.89585,14800000.0
2005-02-22 00:34:00,1.89625,1.89625,1.89622,1.89622,29200000.0
2005-02-22 00:35:00,1.89582,1.89582,1.8958,1.8958,11900000.0
2005-02-22 00:36:00,1.89578,1.89587,1.89577,1.89587,21700000.0
2005-02-22 00:37:00,1.89582,1.89587,1.89578,1.89585,19900000.0
2005-02-22 00:38:00,1.89577,1.89577,1.89575,1.89575,3200000.0
2005-02-22 00:39:00,1.89623,1.89625,1.8962,1.8962,40999999.0
2005-02-22 00:40:00,1.89585,1.89585,1.89585,1.89585,17800000.0
2005-02-22 00:41:00,1.89622,1.89625,1.8962,1.89625,46299999.0
2005-02-22 00:42:00,1.8958,1.89585,1.89572,1.8958,32700000.0
2005-02-22 00:43:00,1.89582,1.89582,1.89572,1.89572,94100000.0
2005-02-22 00:44:00,1.8961,1.8961,1.89602,1.89608,38100000.0
2005-02-22 00:45:00,1.89572,1.89579,1.89572,1.89577,93700002.0
2005-02-22 00:46:00,1.89608,1.89617,1.89605,1.89612,114099998.0
2005-02-22 00:47:00,1.8957,1.89575,1.89567,1.89572,50600000.0
2005-02-22 00:48:00,1.89612,1.8962,1.89608,1.8962,57600002.0
2005-02-22 00:49:00,1.89573,1.89583,1.89566,1.8957,51400000.0
2005-02-22 00:50:00,1.89575,1.89575,1.8957,1.8957,20400000.0
2005-02-22 00:51:00,1.8958,1.89594,1.89574,1.89575,75300000.0
2005-02-22 00:52:00,1.89602,1.89603,1.89594,1.89603,40200001.0
2005-02-22 00:53:00,1.8957,1.89575,1.89565,1.89565,55300000.0
2005-02-22 00:54:00,1.89578,1.89578,1.89575,1.89577,15100000.0
2005-02-22 00:55:00,1.89568,1.89572,1.89564,1.89564,59600000.0
2005-02-22 00:56:00,1.89569,1.89585,1.89566,1.89585,60099999.0
2005-02-22 00:57:00,1.8959,1.8959,1.89568,1.8957,44800000.0
2005-02-22 00:58:00,1.89567,1.89575,1.89565,1.8957,52300001.0
2005-02-22 00:59:00,1.89576,1.89587,1.89564,1.89587,82500000.0
2005-02-22 01:00:00,1.89577,1.89577,1.89576,1.89576,24199999.0
2005-02-22 01:01:00,1.89568,1.8957,1.89567,1.8957,17800000.0
2005-02-22 01:02:00,1.89568,1.89575,1.89565,1.89565,39400000.0
2005-02-22 01:03:00,1.89582,1.89611,1.89582,1.89607,58300000.0
2005-02-22 01:04:00,1.8958,1.89612,1.89576,1.89602,44900000.0
2005-02-22 01:05:00,1.89599,1.89599,1.89554,1.89558,66700000.0
2005-02-22 01:06:00,1.8956,1.89565,1.8956,1.8956,49900000.0
2005-02-22 01:07:00,1.8956,1.89565,1.8956,1.8956,44600000.0
2005-02-22 01:08:00,1.89572,1.89582,1.89562,1.89562,82899998.0
2005-02-22 01:09:00,1.89552,1.89574,1.89552,1.89574,67900000.0
2005-02-22 01:10:00,1.89577,1.89577,1.89562,1.89565,37100000.0
2005-02-22 01:11:00,1.89563,1.89563,1.89551,1.89554,63399999.0
2005-02-22 01:12:00,1.89563,1.89573,1.89555,1.89568,129099997.0
2005-02-22 01:13:00,1.89575,1.89593,1.89575,1.89593,44900001.0
2005-02-22 01:14:00,1.89575,1.89575,1.89575,1.89575,41600001.0
2005-02-22 01:15:00,1.8957,1.8958,1.89565,1.89568,88300001.0
2005-02-22 01:16:00,1.89579,1.89587,1.89579,1.89587,54200000.0
2005-02-22 01:17:00,1.89582,1.89598,1.89571,1.89585,63699998.0
2005-02-22 01:18:00,1.89592,1.89606,1.89592,1.89598,51599999.0
2005-02-22 01:19:00,1.89593,1.89603,1.89592,1.89596,84800000.0
2005-02-22 01:20:00,1.89601,1.89614,1.89601,1.89614,14300000.0
2005-02-22 01:21:00,1.89583,1.89583,1.89579,1.89583,17200000.0
2005-02-22 01:22:00,1.89593,1.89605,1.89589,1.89605,53800000.0
2005-02-22 01:23:00,1.89584,1.89591,1.89584,1.89591,18200000.0
2005-02-22 01:24:00,1.89587,1.89601,1.89587,1.89596,46900000.0
2005-02-22 01:25:00,1.89619,1.89619,1.89594,1.89594,52800000.0
2005-02-22 01:26:00,1.896,1.89608,1.89599,1.89599,52099999.0
2005-02-22 01:27:00,1.8959,1.89605,1.8959,1.89605,46500001.0
2005-02-22 01:28:00,1.89604,1.89608,1.89584,1.89584,81500000.0
2005-02-22 01:29:00,1.89597,1.896,1.89593,1.89593,68500000.0
2005-02-22 01:30:00,1.89602,1.89612,1.89599,1.89599,72399999.0
2005-02-22 01:31:00,1.8961,1.89623,1.8961,1.89623,7800000.0
2005-02-22 01:32:00,1.89597,1.89605,1.89597,1.89605,25900000.0
2005-02-22 01:33:00,1.8963,1.89631,1.89613,1.89631,34700000.0
2005-02-22 01:34:00,1.8961,1.89618,1.8961,1.89618,30200000.0
2005-02-22 01:35:00,1.89598,1.89598,1.89592,1.89592,37500000.0
2005-02-22 01:36:00,1.89595,1.89595,1.8959,1.89595,8000000.0
2005-02-22 01:37:00,1.89632,1.89632,1.89615,1.89615,69799999.0
2005-02-22 01:38:00,1.89615,1.89616,1.89593,1.89593,48700000.0
2005-02-22 01:39:00,1.89595,1.89595,1.8959,1.89595,29000000.0
2005-02-22 01:40:00,1.89598,1.89638,1.89598,1.8963,61100000.0
2005-02-22 01:41:00,1.89633,1.89652,1.89621,1.89638,92800000.0
2005-02-22 01:42:00,1.89643,1.89653,1.8964,1.89642,95600002.0
2005-02-22 01:43:00,1.89652,1.89659,1.8962,1.8962,110699998.0
2005-02-22 01:44:00,1.89665,1.89674,1.89637,1.8967,46370000.0
2005-02-22 01:45:00,1.89665,1.89675,1.89648,1.8967,119200001.0
2005-02-22 01:46:00,1.89695,1.89708,1.89695,1.89708,54099999.0
2005-02-22 01:47:00,1.89679,1.89679,1.89676,1.89676,23700000.0
2005-02-22 01:48:00,1.89682,1.89684,1.89663,1.89665,41500000.0
2005-02-22 01:49:00,1.89652,1.89656,1.89648,1.8965,76800000.0
2005-02-22 01:50:00,1.89645,1.89645,1.89635,1.89635,25900000.0
2005-02-22 01:51:00,1.8964,1.8964,1.89635,1.8964,61800000.0
2005-02-22 01:52:00,1.8964,1.89645,1.89638,1.8964,85500001.0
2005-02-22 01:53:00,1.89651,1.89662,1.89644,1.89649,68300000.0
2005-02-22 01:54:00,1.89635,1.89645,1.89635,1.8964,29400000.0
2005-02-22 01:55:00,1.89644,1.89649,1.89628,1.89628,53400000.0
2005-02-22 01:56:00,1.89652,1.89652,1.89593,1.89612,73100000.0
2005-02-22 01:57:00,1.89635,1.89635,1.89605,1.89608,43200000.0
2005-02-22 01:58:00,1.89615,1.89618,1.89572,1.89606,90400002.0
2005-02-22 01:59:00,1.89627,1.89627,1.89612,1.89613,36800000.0
2005-02-22 02:00:00,1.89613,1.89615,1.8961,1.89615,34100000.0
2005-02-22 02:01:00,1.89612,1.89614,1.89595,1.89595,52099999.0
2005-02-22 02:02:00,1.89598,1.89637,1.89598,1.89637,18200000.0
2005-02-22 02:03:00,1.89599,1.89608,1.89599,1.89606,37199999.0
2005-02-22 02:04:00,1.89598,1.8961,1.89595,1.896,90899999.0
2005-02-22 02:05:00,1.89607,1.89609,1.89573,1.89588,24700000.0
2005-02-22 02:06:00,1.89603,1.89603,1.89592,1.89597,8400000.0
2005-02-22 02:07:00,1.89598,1.89609,1.89597,1.89599,66000000.0
2005-02-22 02:08:00,1.89594,1.89604,1.89593,1.89593,55300000.0
2005-02-22 02:09:00,1.896,1.896,1.89593,1.89593,17200000.0
2005-02-22 02:10:00,1.89596,1.89596,1.8958,1.89588,74000001.0
2005-02-22 02:11:00,1.8959,1.89601,1.89587,1.89596,68899999.0
2005-02-22 02:12:00,1.89583,1.89588,1.89574,1.89574,49500000.0
2005-02-22 02:13:00,1.89565,1.89573,1.89559,1.89563,80299999.0
2005-02-22 02:14:00,1.89577,1.89577,1.89555,1.89555,31600000.0
2005-02-22 02:15:00,1.89558,1.89563,1.89534,1.8955,72900000.0
2005-02-22 02:16:00,1.89547,1.8955,1.89542,1.89542,23500000.0
2005-02-22 02:17:00,1.89548,1.89553,1.89533,1.89542,36100000.0
2005-02-22 02:18:00,1.89549,1.89557,1.89541,1.89556,57000000.0
2005-02-22 02:19:00,1.8955,1.89554,1.89543,1.89548,55000000.0
2005-02-22 02:20:00,1.8955,1.89557,1.89549,1.89555,41600000.0
2005-02-22 02:21:00,1.89555,1.89568,1.89555,1.89556,36600000.0
2005-02-22 02:22:00,1.89545,1.89559,1.89545,1.89547,79900000.0
2005-02-22 02:23:00,1.89553,1.8956,1.89552,1.89553,57400000.0
2005-02-22 02:24:00,1.8955,1.89555,1.8955,1.8955,68100000.0
2005-02-22 02:25:00,1.89543,1.89555,1.89543,1.8955,24400000.0
2005-02-22 02:26:00,1.89552,1.89557,1.89541,1.8955,76999999.0
2005-02-22 02:27:00,1.89545,1.89555,1.89545,1.89555,48000001.0
2005-02-22 02:28:00,1.89545,1.89555,1.89545,1.89555,9100000.0
2005-02-22 02:29:00,1.89556,1.89558,1.89553,1.89558,49100001.0
2005-02-22 02:30:00,1.89558,1.89562,1.89551,1.89552,66800000.0
2005-02-22 02:31:00,1.89559,1.89559,1.89531,1.89531,34900001.0
2005-02-22 02:32:00,1.89575,1.89576,1.89566,1.89576,100499998.0
2005-02-22 02:33:00,1.89588,1.89601,1.89588,1.89597,57099999.0
2005-02-22 02:34:00,1.89587,1.89628,1.8958,1.89628,78099999.0
2005-02-22 02:35:00,1.89585,1.8959,1.89577,1.8959,33500000.0
2005-02-22 02:36:00,1.89561,1.8958,1.89547,1.8957,119299999.0
2005-02-22 02:37:00,1.89573,1.89573,1.89539,1.8956,124900000.0
2005-02-22 02:38:00,1.8955,1.89584,1.89546,1.89584,41800000.0
2005-02-22 02:39:00,1.89602,1.89608,1.89578,1.89608,50400000.0
2005-02-22 02:40:00,1.89588,1.89588,1.89563,1.89567,68200000.0
2005-02-22 02:41:00,1.89571,1.89574,1.89553,1.89553,100000000.0
2005-02-22 02:42:00,1.89547,1.89586,1.8954,1.89586,57900001.0
2005-02-22 02:43:00,1.89547,1.89562,1.89545,1.89552,75900000.0
2005-02-22 02:44:00,1.89563,1.89572,1.89556,1.89572,89200000.0
2005-02-22 02:45:00,1.8959,1.89593,1.89581,1.89591,58600001.0
2005-02-22 02:46:00,1.89564,1.89564,1.89546,1.89549,35300000.0
2005-02-22 02:47:00,1.8957,1.89576,1.89545,1.89576,71100000.0
2005-02-22 02:48:00,1.8955,1.89579,1.89544,1.89579,75000001.0
2005-02-22 02:49:00,1.8958,1.8958,1.89573,1.89573,45699999.0
2005-02-22 02:50:00,1.89574,1.89581,1.89574,1.89581,34600002.0
2005-02-22 02:51:00,1.89562,1.89564,1.89536,1.89564,108999997.0
2005-02-22 02:52:00,1.8956,1.8956,1.89541,1.89555,58850001.0
2005-02-22 02:53:00,1.89564,1.89567,1.8954,1.89552,108000001.0
2005-02-22 02:54:00,1.89553,1.8957,1.89548,1.89567,35400000.0
2005-02-22 02:55:00,1.89572,1.89574,1.89564,1.89569,102300001.0
2005-02-22 02:56:00,1.8957,1.89579,1.89561,1.89572,118000003.0
2005-02-22 02:57:00,1.89578,1.89585,1.8957,1.8957,134599998.0
2005-02-22 02:58:00,1.89578,1.89581,1.89576,1.89579,19500000.0
2005-02-22 02:59:00,1.89575,1.89575,1.89565,1.89565,21499999.0
2005-02-22 03:00:00,1.89563,1.89563,1.89545,1.8955,34400000.0
2005-02-22 03:01:00,1.89555,1.89559,1.89552,1.89552,54500000.0
2005-02-22 03:02:00,1.89547,1.89557,1.89537,1.89537,49500000.0
2005-02-22 03:03:00,1.89535,1.89546,1.8952,1.8952,93900001.0
2005-02-22 03:04:00,1.89529,1.89533,1.8952,1.8952,42100000.0
2005-02-22 03:05:00,1.89525,1.89527,1.89514,1.89514,73099999.0
2005-02-22 03:06:00,1.89509,1.89524,1.89509,1.89521,88000000.0
2005-02-22 03:07:00,1.89532,1.89538,1.89516,1.8952,56700000.0
2005-02-22 03:08:00,1.89513,1.89552,1.89504,1.89538,74600000.0
2005-02-22 03:09:00,1.89525,1.89525,1.89496,1.89512,38500000.0
2005-02-22 03:10:00,1.89515,1.89515,1.89508,1.8951,64799998.0
2005-02-22 03:11:00,1.8952,1.89529,1.8951,1.89512,69299999.0
2005-02-22 03:12:00,1.89522,1.89522,1.89508,1.89517,65799999.0
2005-02-22 03:13:00,1.89527,1.89527,1.89515,1.8952,63800000.0
2005-02-22 03:14:00,1.89519,1.89519,1.89508,1.89508,44100000.0
2005-02-22 03:15:00,1.89527,1.89527,1.89518,1.89518,49799999.0
2005-02-22 03:16:00,1.8952,1.8952,1.8951,1.8951,8700000.0
2005-02-22 03:17:00,1.89542,1.89543,1.89514,1.89531,40800000.0
2005-02-22 03:18:00,1.89537,1.89537,1.89525,1.89526,56599999.0
2005-02-22 03:19:00,1.8952,1.89537,1.89516,1.89526,37200000.0
2005-02-22 03:20:00,1.89528,1.89528,1.89514,1.89525,46800000.0
2005-02-22 03:21:00,1.89514,1.89531,1.89506,1.89506,74900001.0
2005-02-22 03:22:00,1.89505,1.89525,1.89505,1.8952,32200000.0
2005-02-22 03:23:00,1.89527,1.89527,1.89513,1.89517,93800001.0
2005-02-22 03:24:00,1.89521,1.89534,1.89521,1.89534,7200000.0
2005-02-22 03:25:00,1.8954,1.89545,1.89537,1.8954,50599999.0
2005-02-22 03:26:00,1.89531,1.8954,1.89524,1.8954,33700000.0
2005-02-22 03:27:00,1.89526,1.89526,1.89495,1.89511,43100000.0
2005-02-22 03:28:00,1.89515,1.89523,1.89498,1.89523,88000001.0
2005-02-22 03:29:00,1.89504,1.89505,1.89489,1.89505,38400001.0
2005-02-22 03:30:00,1.89515,1.89515,1.8951,1.8951,9900000.0
2005-02-22 03:31:00,1.89512,1.89515,1.89512,1.89515,20500000.0
2005-02-22 03:32:00,1.89515,1.89515,1.89508,1.89515,47199999.0
2005-02-22 03:33:00,1.89508,1.89508,1.89508,1.89508,14300000.0
2005-02-22 03:34:00,1.89512,1.89514,1.89492,1.89492,20800000.0
2005-02-22 03:35:00,1.89513,1.89513,1.89507,1.89507,5300000.0
2005-02-22 03:36:00,1.89504,1.89529,1.89504,1.8952,108000000.0
2005-02-22 03:37:00,1.89524,1.89524,1.89511,1.89511,19500000.0
2005-02-22 03:38:00,1.89505,1.89517,1.89497,1.89497,27600000.0
2005-02-22 03:39:00,1.89512,1.89541,1.89512,1.89522,46199999.0
2005-02-22 03:40:00,1.89533,1.89543,1.89529,1.89529,57600000.0
2005-02-22 03:41:00,1.89529,1.89544,1.89529,1.89544,36000000.0
2005-02-22 03:42:00,1.89543,1.8955,1.89533,1.89533,105199999.0
2005-02-22 03:43:00,1.8956,1.89574,1.89545,1.8956,72599998.0
2005-02-22 03:44:00,1.89601,1.89615,1.89577,1.89588,77399998.0
2005-02-22 03:45:00,1.89611,1.89611,1.89584,1.89597,21600000.0
2005-02-22 03:46:00,1.89557,1.89607,1.89534,1.89596,73300001.0
2005-02-22 03:47:00,1.89601,1.89601,1.89542,1.89542,28000000.0
2005-02-22 03:48:00,1.89535,1.89596,1.89535,1.89596,74900000.0
2005-02-22 03:49:00,1.89595,1.89595,1.89576,1.89581,20700000.0
2005-02-22 03:50:00,1.89588,1.89613,1.89588,1.89602,44399999.0
2005-02-22 03:51:00,1.89601,1.89627,1.89601,1.89613,77800000.0
2005-02-22 03:52:00,1.89631,1.89641,1.89629,1.89637,46300000.0
2005-02-22 03:53:00,1.89628,1.89654,1.89628,1.89637,141000001.0
2005-02-22 03:54:00,1.8964,1.89646,1.89629,1.89637,60399999.0
2005-02-22 03:55:00,1.89638,1.89666,1.89635,1.89635,61499999.0
2005-02-22 03:56:00,1.89663,1.8967,1.8964,1.89652,48900000.0
2005-02-22 03:57:00,1.89657,1.89677,1.89656,1.89667,123000001.0
2005-02-22 03:58:00,1.89663,1.89665,1.8965,1.89665,44900000.0
2005-02-22 03:59:00,1.89665,1.89675,1.89649,1.89649,44500000.0
2005-02-22 04:00:00,1.89648,1.89682,1.89648,1.89664,76300000.0
2005-02-22 04:01:00,1.89682,1.89683,1.89658,1.89667,78099998.0
2005-02-22 04:02:00,1.89683,1.897,1.89677,1.89697,27100000.0
2005-02-22 04:03:00,1.89696,1.89696,1.89682,1.89695,86800000.0
2005-02-22 04:04:00,1.89702,1.89706,1.89683,1.89688,116000000.0
2005-02-22 04:05:00,1.89674,1.89678,1.89653,1.89665,49000001.0
2005-02-22 04:06:00,1.8966,1.8966,1.89635,1.89635,90899999.0
2005-02-22 04:07:00,1.89653,1.89653,1.89629,1.89634,69000000.0
2005-02-22 04:08:00,1.89647,1.89655,1.89643,1.89648,70200001.0
2005-02-22 04:09:00,1.89662,1.8967,1.89647,1.89662,88100003.0
2005-02-22 04:10:00,1.89665,1.8967,1.89665,1.8967,1900000.0
2005-02-22 04:11:00,1.89679,1.89679,1.89659,1.89659,23900000.0
2005-02-22 04:12:00,1.89668,1.89686,1.89668,1.89681,59900000.0
2005-02-22 04:13:00,1.89685,1.89702,1.89654,1.89654,52700000.0
2005-02-22 04:14:00,1.89703,1.89721,1.89687,1.89687,60200000.0
2005-02-22 04:15:00,1.89702,1.89718,1.89687,1.89687,46000000.0
2005-02-22 04:16:00,1.89717,1.89725,1.89702,1.89702,79299998.0
2005-02-22 04:17:00,1.89737,1.89738,1.89698,1.89704,52500000.0
2005-02-22 04:18:00,1.8972,1.8972,1.89693,1.89702,97400000.0
2005-02-22 04:19:00,1.89704,1.89717,1.89677,1.89712,38900000.0
2005-02-22 04:20:00,1.89711,1.89716,1.89677,1.89677,44699999.0
2005-02-22 04:21:00,1.897,1.89707,1.89683,1.89683,75999999.0
2005-02-22 04:22:00,1.89683,1.89706,1.89683,1.89705,78399999.0
2005-02-22 04:23:00,1.89689,1.89698,1.89681,1.89693,29400000.0
2005-02-22 04:24:00,1.8969,1.89695,1.8969,1.8969,45700000.0
2005-02-22 04:25:00,1.89695,1.89695,1.89685,1.89685,51299998.0
2005-02-22 04:26:00,1.8969,1.897,1.89674,1.89692,54600001.0
2005-02-22 04:27:00,1.897,1.8971,1.89686,1.8971,90800000.0
2005-02-22 04:28:00,1.89698,1.89718,1.89684,1.89718,88600000.0
2005-02-22 04:29:00,1.89725,1.89731,1.89709,1.8971,109700000.0
2005-02-22 04:30:00,1.8971,1.89738,1.89697,1.89738,46200000.0
2005-02-22 04:31:00,1.8972,1.89745,1.89706,1.89724,110000003.0
2005-02-22 04:32:00,1.89743,1.89745,1.89734,1.89745,28400000.0
2005-02-22 04:33:00,1.8975,1.89758,1.89738,1.89738,19400000.0
2005-02-22 04:34:00,1.89753,1.89753,1.89739,1.89751,66500002.0
2005-02-22 04:35:00,1.89746,1.89759,1.89746,1.89756,23900000.0
2005-02-22 04:36:00,1.8974,1.89763,1.89736,1.8974,92500000.0
2005-02-22 04:37:00,1.89754,1.89754,1.89725,1.89744,34700000.0
2005-02-22 04:38:00,1.8975,1.89755,1.8975,1.89755,26400001.0
2005-02-22 04:39:00,1.89755,1.89755,1.8975,1.8975,30700000.0
2005-02-22 04:40:00,1.89749,1.89762,1.89742,1.89753,112100000.0
2005-02-22 04:41:00,1.89738,1.89769,1.89737,1.89769,71300000.0
2005-02-22 04:42:00,1.89768,1.89768,1.89746,1.89762,85599998.0
2005-02-22 04:43:00,1.89765,1.89797,1.89765,1.89795,58600000.0
2005-02-22 04:44:00,1.89789,1.89804,1.89782,1.898,89100002.0
2005-02-22 04:45:00,1.89825,1.89846,1.89815,1.89845,46800000.0
2005-02-22 04:46:00,1.89825,1.89847,1.89823,1.8984,24100000.0
2005-02-22 04:47:00,1.89883,1.89895,1.89849,1.89849,111699999.0
2005-02-22 04:48:00,1.89853,1.89905,1.89852,1.89896,87600000.0
2005-02-22 04:49:00,1.8987,1.8988,1.89855,1.89875,91700001.0
2005-02-22 04:50:00,1.8987,1.89881,1.89851,1.89881,57800001.0
2005-02-22 04:51:00,1.89874,1.89885,1.89868,1.89885,45600001.0
2005-02-22 04:52:00,1.89876,1.89891,1.8987,1.89883,96500000.0
2005-02-22 04:53:00,1.89887,1.89887,1.89842,1.89852,43800000.0
2005-02-22 04:54:00,1.8987,1.89872,1.89855,1.89864,63900000.0
2005-02-22 04:55:00,1.89878,1.89885,1.89863,1.89877,99700001.0
2005-02-22 04:56:00,1.89884,1.8989,1.89877,1.8989,120900001.0
2005-02-22 04:57:00,1.89917,1.89924,1.89898,1.89909,32900000.0
2005-02-22 04:58:00,1.89924,1.89934,1.89895,1.89895,66700000.0
2005-02-22 04:59:00,1.89917,1.89941,1.89895,1.89895,110199998.0
2005-02-22 05:00:00,1.89903,1.89969,1.89902,1.89953,84470001.0
2005-02-22 05:01:00,1.89947,1.89954,1.89929,1.89946,47799999.0
2005-02-22 05:02:00,1.89948,1.90035,1.89944,1.90035,126599998.0
2005-02-22 05:03:00,1.90052,1.90052,1.89952,1.90009,59600000.0
2005-02-22 05:04:00,1.9004,1.90044,1.90012,1.90039,80599999.0
2005-02-22 05:05:00,1.90042,1.90042,1.9001,1.90017,68600000.0
2005-02-22 05:06:00,1.90032,1.9005,1.90005,1.90005,100799998.0
2005-02-22 05:07:00,1.90023,1.90043,1.90009,1.90019,99999999.0
2005-02-22 05:08:00,1.90015,1.90021,1.89999,1.9,87700000.0
2005-02-22 05:09:00,1.89991,1.89991,1.8995,1.8995,23600000.0
2005-02-22 05:10:00,1.89934,1.89953,1.89902,1.89902,60700000.0
2005-02-22 05:11:00,1.89907,1.89922,1.89897,1.89897,92700001.0
2005-02-22 05:12:00,1.89902,1.89908,1.89902,1.89908,38699999.0
2005-02-22 05:13:00,1.89908,1.89939,1.89906,1.89933,55200001.0
2005-02-22 05:14:00,1.89958,1.89968,1.8995,1.89965,64499998.0
2005-02-22 05:15:00,1.89988,1.90019,1.8998,1.90006,66699999.0
2005-02-22 05:16:00,1.90035,1.90043,1.89987,1.9,118600000.0
2005-02-22 05:17:00,1.89998,1.90025,1.89986,1.90011,87300000.0
2005-02-22 05:18:00,1.90043,1.90062,1.90026,1.90032,57499999.0
2005-02-22 05:19:00,1.90075,1.90124,1.90064,1.90123,75499998.0
2005-02-22 05:20:00,1.90125,1.90167,1.90125,1.90166,89799998.0
2005-02-22 05:21:00,1.90159,1.9017,1.90131,1.9017,42800001.0
2005-02-22 05:22:00,1.90165,1.90198,1.90137,1.90198,71100000.0
2005-02-22 05:23:00,1.9018,1.902,1.90136,1.90192,45400000.0
2005-02-22 05:24:00,1.90162,1.90201,1.90143,1.90193,59800000.0
2005-02-22 05:25:00,1.90182,1.90188,1.9018,1.9018,27500000.0
2005-02-22 05:26:00,1.90187,1.90223,1.90187,1.90214,28600000.0
2005-02-22 05:27:00,1.90203,1.90269,1.90203,1.90269,42700000.0
2005-02-22 05:28:00,1.90263,1.90272,1.90244,1.90244,77500000.0
2005-02-22 05:29:00,1.90263,1.90296,1.90253,1.90285,124400001.0
2005-02-22 05:30:00,1.90307,1.90307,1.90239,1.90239,47200000.0
2005-02-22 05:31:00,1.90225,1.90225,1.90183,1.90197,13000000.0
2005-02-22 05:32:00,1.90187,1.90247,1.90182,1.90232,56099998.0
2005-02-22 05:33:00,1.9026,1.90291,1.90252,1.90283,45600000.0
2005-02-22 05:34:00,1.9027,1.90272,1.90235,1.90242,123599999.0
2005-02-22 05:35:00,1.90243,1.90256,1.90233,1.90252,146399999.0
2005-02-22 05:36:00,1.90257,1.90265,1.90256,1.90265,64100000.0
2005-02-22 05:37:00,1.90217,1.90217,1.90153,1.9019,79899998.0
2005-02-22 05:38:00,1.90252,1.90254,1.90206,1.90231,123600001.0
2005-02-22 05:39:00,1.90235,1.90242,1.90201,1.90201,24600000.0
2005-02-22 05:40:00,1.90167,1.90188,1.90136,1.90136,94600000.0
2005-02-22 05:41:00,1.90165,1.90174,1.90132,1.90132,98099999.0
2005-02-22 05:42:00,1.90135,1.90135,1.901,1.90118,95300000.0
2005-02-22 05:43:00,1.90126,1.90137,1.90126,1.90126,30100000.0
2005-02-22 05:44:00,1.90135,1.90139,1.90073,1.90106,50800000.0
2005-02-22 05:45:00,1.9014,1.90151,1.90076,1.90151,73600001.0
2005-02-22 05:46:00,1.90156,1.90156,1.90149,1.90149,8400000.0
2005-02-22 05:47:00,1.90125,1.90149,1.90122,1.90149,26400000.0
2005-02-22 05:48:00,1.90154,1.90154,1.90143,1.90147,63100000.0
2005-02-22 05:49:00,1.90185,1.902,1.90147,1.90163,72899999.0
2005-02-22 05:50:00,1.90177,1.90178,1.90143,1.90151,87999998.0
2005-02-22 05:51:00,1.9017,1.9017,1.90141,1.90145,81699998.0
2005-02-22 05:52:00,1.90145,1.90208,1.90142,1.90198,140299997.0
2005-02-22 05:53:00,1.90182,1.90188,1.90156,1.90158,26700000.0
2005-02-22 05:54:00,1.9016,1.90166,1.90137,1.90154,75299999.0
2005-02-22 05:55:00,1.90152,1.9016,1.90136,1.90136,65900000.0
2005-02-22 05:56:00,1.90128,1.90149,1.90128,1.90147,52200000.0
2005-02-22 05:57:00,1.90137,1.90144,1.90129,1.90144,55500001.0
2005-02-22 05:58:00,1.90143,1.90143,1.90118,1.90129,58200000.0
2005-02-22 05:59:00,1.90124,1.90141,1.90118,1.90125,69300000.0
2005-02-22 06:00:00,1.90157,1.90157,1.90126,1.90142,60400000.0
2005-02-22 06:01:00,1.90146,1.90147,1.90127,1.90147,91499998.0
2005-02-22 06:02:00,1.90156,1.90157,1.90147,1.90157,23900000.0
2005-02-22 06:03:00,1.90183,1.90212,1.90183,1.90206,39900000.0
2005-02-22 06:04:00,1.90223,1.90257,1.9022,1.90227,152800001.0
2005-02-22 06:05:00,1.90243,1.90256,1.90232,1.90246,74500001.0
2005-02-22 06:06:00,1.90272,1.90282,1.90249,1.90249,47000000.0
2005-02-22 06:07:00,1.90288,1.90301,1.9026,1.90301,63400000.0
2005-02-22 06:08:00,1.90307,1.9035,1.90298,1.90338,116500001.0
2005-02-22 06:09:00,1.90326,1.90337,1.90311,1.90337,152500001.0
2005-02-22 06:10:00,1.90335,1.90358,1.90335,1.90339,119100000.0
2005-02-22 06:11:00,1.90365,1.90417,1.90356,1.90379,53200000.0
2005-02-22 06:12:00,1.90393,1.90417,1.90388,1.9041,88100001.0
2005-02-22 06:13:00,1.90447,1.90447,1.90182,1.90391,76199999.0
2005-02-22 06:14:00,1.90416,1.90416,1.90383,1.90383,24599999.0
2005-02-22 06:15:00,1.90362,1.90365,1.90349,1.90363,36500000.0
2005-02-22 06:16:00,1.90348,1.90381,1.90344,1.90373,55499999.0
2005-02-22 06:17:00,1.90382,1.90389,1.90373,1.9038,60000001.0
2005-02-22 06:18:00,1.90393,1.90402,1.90386,1.90402,48500000.0
2005-02-22 06:19:00,1.90405,1.9041,1.90394,1.9041,43600000.0
2005-02-22 06:20:00,1.90405,1.90412,1.90397,1.90405,97900002.0
2005-02-22 06:21:00,1.90414,1.90414,1.9039,1.9039,64300000.0
2005-02-22 06:22:00,1.90405,1.90412,1.90401,1.90401,57400000.0
2005-02-22 06:23:00,1.90386,1.90386,1.90348,1.90349,24400000.0
2005-02-22 06:24:00,1.90367,1.90373,1.90363,1.90364,72046993.0
2005-02-22 06:25:00,1.90371,1.90371,1.90345,1.90345,32899999.0
2005-02-22 06:26:00,1.90347,1.90347,1.90314,1.90335,60100000.0
2005-02-22 06:27:00,1.9034,1.9034,1.90321,1.90335,39800001.0
2005-02-22 06:28:00,1.90345,1.9036,1.90341,1.9036,61000000.0
2005-02-22 06:29:00,1.90353,1.90353,1.90338,1.90347,39800000.0
2005-02-22 06:30:00,1.9036,1.90361,1.90347,1.90357,85099999.0
2005-02-22 06:31:00,1.90353,1.90366,1.90349,1.90355,31700000.0
2005-02-22 06:32:00,1.90358,1.90358,1.90353,1.90358,69000001.0
2005-02-22 06:33:00,1.90362,1.90362,1.90362,1.90362,800000.0
2005-02-22 06:34:00,1.90352,1.90357,1.90341,1.9035,44400001.0
2005-02-22 06:35:00,1.9035,1.90356,1.90337,1.90343,57900000.0
2005-02-22 06:36:00,1.90345,1.90346,1.90335,1.90346,43700001.0
2005-02-22 06:37:00,1.90354,1.90363,1.90347,1.90349,81099999.0
2005-02-22 06:38:00,1.90375,1.90385,1.90369,1.90372,63200002.0
2005-02-22 06:39:00,1.90372,1.90373,1.90372,1.90373,1400000.0
2005-02-22 06:40:00,1.90365,1.90384,1.90365,1.90381,29900000.0
2005-02-22 06:41:00,1.90394,1.90394,1.90379,1.90379,62300000.0
2005-02-22 06:42:00,1.9037,1.9038,1.90366,1.90375,31700000.0
2005-02-22 06:43:00,1.90373,1.90379,1.90366,1.90375,110300000.0
2005-02-22 06:44:00,1.90371,1.90371,1.90352,1.90367,88700000.0
2005-02-22 06:45:00,1.90365,1.90373,1.90356,1.90356,58100002.0
2005-02-22 06:46:00,1.90372,1.90372,1.90354,1.90354,20700000.0
2005-02-22 06:47:00,1.90349,1.9037,1.90349,1.90357,115800002.0
2005-02-22 06:48:00,1.90364,1.90396,1.90364,1.90396,58900000.0
2005-02-22 06:49:00,1.90396,1.90396,1.90376,1.90378,31600000.0
2005-02-22 06:50:00,1.90375,1.90385,1.90375,1.90385,15400000.0
2005-02-22 06:51:00,1.90383,1.90383,1.90366,1.9037,74700001.0
2005-02-22 06:52:00,1.90392,1.90392,1.90358,1.90392,40300000.0
2005-02-22 06:53:00,1.90397,1.90399,1.90383,1.90383,20900000.0
2005-02-22 06:54:00,1.90389,1.90394,1.90386,1.90389,66399999.0
2005-02-22 06:55:00,1.90397,1.90397,1.90373,1.90381,67299999.0
2005-02-22 06:56:00,1.90373,1.90391,1.90373,1.90391,40100000.0
2005-02-22 06:57:00,1.90398,1.90411,1.90398,1.90398,73300001.0
2005-02-22 06:58:00,1.90405,1.90405,1.90405,1.90405,8800000.0
2005-02-22 06:59:00,1.90391,1.90391,1.90359,1.90359,53800000.0
2005-02-22 07:00:00,1.9037,1.90376,1.90369,1.90369,38500000.0
2005-02-22 07:01:00,1.90382,1.90396,1.90373,1.90382,87999997.0
2005-02-22 07:02:00,1.90404,1.90405,1.90389,1.904,113000002.0
2005-02-22 07:03:00,1.90401,1.9041,1.904,1.904,80500000.0
2005-02-22 07:04:00,1.90413,1.90413,1.90412,1.90412,41999998.0
2005-02-22 07:05:00,1.90424,1.90441,1.90424,1.90439,62599999.0
2005-02-22 07:06:00,1.90442,1.90445,1.90433,1.90433,74599999.0
2005-02-22 07:07:00,1.90433,1.90433,1.90404,1.90404,72899999.0
2005-02-22 07:08:00,1.90427,1.90429,1.90413,1.90419,115000000.0
2005-02-22 07:09:00,1.90412,1.90412,1.90387,1.904,71700000.0
2005-02-22 07:10:00,1.90398,1.90406,1.90394,1.90406,64800000.0
2005-02-22 07:11:00,1.90389,1.90389,1.90378,1.90382,44600000.0
2005-02-22 07:12:00,1.90387,1.90398,1.90387,1.90396,17500000.0
2005-02-22 07:13:00,1.90398,1.90404,1.90394,1.90397,96400000.0
2005-02-22 07:14:00,1.90395,1.90406,1.90394,1.904,112500002.0
2005-02-22 07:15:00,1.9041,1.90419,1.90401,1.90409,60300000.0
2005-02-22 07:16:00,1.9041,1.9041,1.90396,1.904,58200000.0
2005-02-22 07:17:00,1.90412,1.90413,1.90402,1.90413,24400000.0
2005-02-22 07:18:00,1.90401,1.90408,1.904,1.90402,60500000.0
2005-02-22 07:19:00,1.90403,1.90405,1.90387,1.90387,27800000.0
2005-02-22 07:20:00,1.90386,1.904,1.90385,1.90396,27500000.0
2005-02-22 07:21:00,1.90391,1.90403,1.90391,1.90403,77599999.0
2005-02-22 07:22:00,1.90398,1.90405,1.90398,1.90405,60700000.0
2005-02-22 07:23:00,1.90414,1.90431,1.90414,1.90416,28000001.0
2005-02-22 07:24:00,1.90418,1.90461,1.90418,1.90452,92600000.0
2005-02-22 07:25:00,1.90474,1.9048,1.90452,1.90459,34400000.0
2005-02-22 07:26:00,1.90464,1.90501,1.90464,1.90501,95600000.0
2005-02-22 07:27:00,1.90492,1.90525,1.90492,1.90518,81100000.0
2005-02-22 07:28:00,1.90542,1.90542,1.90488,1.90539,71100001.0
2005-02-22 07:29:00,1.90552,1.90553,1.90552,1.90553,4900000.0
2005-02-22 07:30:00,1.90545,1.9055,1.9053,1.9053,72700000.0
2005-02-22 07:31:00,1.9054,1.90548,1.9054,1.90543,53900001.0
2005-02-22 07:32:00,1.90543,1.90566,1.90543,1.90566,52300000.0
2005-02-22 07:33:00,1.90573,1.90745,1.90573,1.90745,85100002.0
2005-02-22 07:34:00,1.90735,1.90735,1.90693,1.90693,76700001.0
2005-02-22 07:35:00,1.90711,1.90714,1.90694,1.907,92399999.0
2005-02-22 07:36:00,1.90719,1.90723,1.90707,1.90708,56600000.0
2005-02-22 07:37:00,1.9071,1.9071,1.90682,1.90695,68300000.0
2005-02-22 07:38:00,1.90701,1.90705,1.90701,1.90705,21100000.0
2005-02-22 07:39:00,1.90689,1.90689,1.90681,1.90681,8400000.0
2005-02-22 07:40:00,1.90679,1.90679,1.90665,1.90672,21300000.0
2005-02-22 07:41:00,1.90675,1.90675,1.9067,1.9067,12500000.0
2005-02-22 07:42:00,1.9068,1.90695,1.90673,1.9068,79299999.0
2005-02-22 07:43:00,1.90748,1.90756,1.90699,1.90699,48300001.0
2005-02-22 07:44:00,1.90703,1.90703,1.90664,1.90667,18500000.0
2005-02-22 07:45:00,1.90648,1.90648,1.90616,1.90622,16500000.0
2005-02-22 07:46:00,1.90626,1.90659,1.90626,1.90652,71600000.0
2005-02-22 07:47:00,1.90655,1.90655,1.90319,1.90629,130499999.0
2005-02-22 07:48:00,1.90677,1.9069,1.90664,1.90664,74100000.0
2005-02-22 07:49:00,1.90662,1.90672,1.90662,1.90666,68200000.0
2005-02-22 07:50:00,1.90645,1.90645,1.90632,1.90632,18700000.0
2005-02-22 07:51:00,1.90626,1.90626,1.90616,1.90616,15200000.0
2005-02-22 07:52:00,1.90622,1.90629,1.90602,1.90614,128100000.0
2005-02-22 07:53:00,1.9063,1.90636,1.90609,1.9062,84700000.0
2005-02-22 07:54:00,1.90627,1.90627,1.90604,1.90604,35500000.0
2005-02-22 07:55:00,1.90605,1.90621,1.90605,1.90611,88900000.0
2005-02-22 07:56:00,1.9062,1.9062,1.90589,1.90589,48999999.0
2005-02-22 07:57:00,1.90609,1.90621,1.90609,1.90621,1400000.0
2005-02-22 07:58:00,1.90647,1.90674,1.90647,1.90674,67800000.0
2005-02-22 07:59:00,1.90682,1.90689,1.90674,1.9068,43300001.0
2005-02-22 08:00:00,1.90689,1.90701,1.90665,1.90701,62100000.0
2005-02-22 08:01:00,1.90716,1.90716,1.90678,1.90678,67499998.0
2005-02-22 08:02:00,1.90665,1.90665,1.90621,1.90631,18500000.0
2005-02-22 08:03:00,1.90641,1.90641,1.90595,1.90595,46900000.0
2005-02-22 08:04:00,1.90616,1.90617,1.90589,1.90589,49300000.0
2005-02-22 08:05:00,1.90584,1.90593,1.90559,1.90593,88300000.0
2005-02-22 08:06:00,1.9062,1.90622,1.90603,1.90622,61800000.0
2005-02-22 08:07:00,1.90618,1.90621,1.90612,1.90612,65900000.0
2005-02-22 08:08:00,1.90622,1.90651,1.90622,1.90647,71700001.0
2005-02-22 08:09:00,1.90636,1.90655,1.90633,1.90647,73600001.0
2005-02-22 08:10:00,1.90658,1.90658,1.90637,1.90638,144599996.0
2005-02-22 08:11:00,1.90634,1.90643,1.90626,1.90638,67700000.0
2005-02-22 08:12:00,1.90655,1.90662,1.90639,1.90642,106400001.0
2005-02-22 08:13:00,1.90641,1.90644,1.90633,1.90633,26600000.0
2005-02-22 08:14:00,1.90623,1.90641,1.90623,1.90632,82900000.0
2005-02-22 08:15:00,1.9064,1.9064,1.90612,1.9062,42800000.0
2005-02-22 08:16:00,1.90637,1.90644,1.9061,1.90641,107400000.0
2005-02-22 08:17:00,1.90655,1.90655,1.90644,1.90644,18200000.0
2005-02-22 08:18:00,1.90644,1.90655,1.90644,1.90655,47400000.0
2005-02-22 08:19:00,1.90633,1.90668,1.90626,1.90643,91199999.0
2005-02-22 08:20:00,1.9066,1.90661,1.9064,1.90661,66600000.0
2005-02-22 08:21:00,1.90663,1.9068,1.90663,1.90669,82499999.0
2005-02-22 08:22:00,1.9068,1.90689,1.9068,1.90682,92099998.0
2005-02-22 08:23:00,1.90683,1.9069,1.90679,1.9069,20100000.0
2005-02-22 08:24:00,1.90697,1.90713,1.90696,1.90711,42400000.0
2005-02-22 08:25:00,1.90711,1.9072,1.90688,1.9069,53900000.0
2005-02-22 08:26:00,1.9069,1.90726,1.90689,1.9071,73299999.0
2005-02-22 08:27:00,1.90715,1.9073,1.9071,1.90712,93200000.0
2005-02-22 08:28:00,1.90714,1.90724,1.90699,1.907,83000001.0
2005-02-22 08:29:00,1.90712,1.90718,1.90703,1.90708,58200000.0
2005-02-22 08:30:00,1.90702,1.90704,1.9069,1.90704,56699999.0
2005-02-22 08:31:00,1.90707,1.90715,1.90699,1.90707,84400001.0
2005-02-22 08:32:00,1.9071,1.9071,1.90692,1.90692,14500000.0
2005-02-22 08:33:00,1.90693,1.90698,1.90684,1.9069,83699999.0
2005-02-22 08:34:00,1.90673,1.90673,1.90656,1.90668,68400001.0
2005-02-22 08:35:00,1.9067,1.90685,1.90665,1.90685,35500000.0
2005-02-22 08:36:00,1.90679,1.90679,1.90679,1.90679,14000000.0
2005-02-22 08:37:00,1.90652,1.90652,1.90643,1.90643,34500000.0
2005-02-22 08:38:00,1.90643,1.90666,1.90637,1.90666,47900000.0
2005-02-22 08:39:00,1.90671,1.90671,1.90635,1.90635,42700000.0
2005-02-22 08:40:00,1.90643,1.90644,1.90626,1.9063,121100000.0
2005-02-22 08:41:00,1.90639,1.90664,1.90639,1.9066,78300000.0
2005-02-22 08:42:00,1.90674,1.90705,1.90674,1.90696,67900000.0
2005-02-22 08:43:00,1.90697,1.90703,1.90687,1.9069,89900000.0
2005-02-22 08:44:00,1.90699,1.90715,1.90693,1.90715,41000000.0
2005-02-22 08:45:00,1.9073,1.9073,1.90713,1.90715,52200001.0
2005-02-22 08:46:00,1.9071,1.9071,1.9069,1.90703,64699999.0
2005-02-22 08:47:00,1.90703,1.90743,1.90701,1.90741,49400000.0
2005-02-22 08:48:00,1.90753,1.90761,1.90743,1.90747,49400000.0
2005-02-22 08:49:00,1.90745,1.90745,1.90716,1.9072,30000000.0
2005-02-22 08:50:00,1.90726,1.90737,1.90702,1.90702,80800002.0
2005-02-22 08:51:00,1.9071,1.90726,1.9071,1.90726,54900000.0
2005-02-22 08:52:00,1.9072,1.9074,1.90718,1.90737,66500001.0
2005-02-22 08:53:00,1.90744,1.90744,1.90719,1.90719,76600002.0
2005-02-22 08:54:00,1.90721,1.90742,1.9072,1.9074,44500000.0
2005-02-22 08:55:00,1.9074,1.90745,1.90707,1.90715,53800000.0
2005-02-22 08:56:00,1.90712,1.90712,1.90695,1.90695,35100000.0
2005-02-22 08:57:00,1.90703,1.90703,1.90689,1.9069,47400001.0
2005-02-22 08:58:00,1.90698,1.90724,1.90698,1.9072,38800000.0
2005-02-22 08:59:00,1.90727,1.90731,1.90715,1.90715,62300000.0
2005-02-22 09:00:00,1.90715,1.90721,1.90703,1.90703,89299999.0
2005-02-22 09:01:00,1.90748,1.90801,1.90735,1.90801,68299999.0
2005-02-22 09:02:00,1.90733,1.90849,1.90609,1.90841,67299999.0
2005-02-22 09:03:00,1.90832,1.90832,1.9077,1.90778,50900000.0
2005-02-22 09:04:00,1.90778,1.90797,1.90778,1.90785,45600000.0
2005-02-22 09:05:00,1.90785,1.90788,1.90768,1.9077,89899999.0
2005-02-22 09:06:00,1.90776,1.90787,1.90764,1.90764,145700001.0
2005-02-22 09:07:00,1.90765,1.90765,1.90733,1.90744,102100002.0
2005-02-22 09:08:00,1.90767,1.90767,1.90579,1.90706,46800000.0
2005-02-22 09:09:00,1.90772,1.90772,1.90739,1.90744,49800000.0
2005-02-22 09:10:00,1.90752,1.90773,1.90742,1.90761,80900001.0
2005-02-22 09:11:00,1.907,1.90759,1.90602,1.90755,95700001.0
2005-02-22 09:12:00,1.90758,1.90763,1.90753,1.90757,47900000.0
2005-02-22 09:13:00,1.9075,1.9075,1.9075,1.9075,17700001.0
2005-02-22 09:14:00,1.90747,1.9076,1.90724,1.90753,60300000.0
2005-02-22 09:15:00,1.90753,1.90753,1.90729,1.90748,36300000.0
2005-02-22 09:16:00,1.90747,1.90753,1.90738,1.90741,55700001.0
2005-02-22 09:17:00,1.90773,1.90793,1.90764,1.90785,87800000.0
2005-02-22 09:18:00,1.90802,1.90809,1.90792,1.90792,49300000.0
2005-02-22 09:19:00,1.90787,1.908,1.90777,1.90795,116800001.0
2005-02-22 09:20:00,1.90804,1.90831,1.908,1.90831,59400000.0
2005-02-22 09:21:00,1.90818,1.90818,1.90773,1.90773,23500000.0
2005-02-22 09:22:00,1.90753,1.90761,1.9074,1.90749,101599997.0
2005-02-22 09:23:00,1.90755,1.90755,1.90724,1.90734,32700000.0
2005-02-22 09:24:00,1.90747,1.90747,1.90733,1.90733,21700000.0
2005-02-22 09:25:00,1.90733,1.90764,1.90733,1.90764,56300000.0
2005-02-22 09:26:00,1.90769,1.90769,1.90747,1.90751,79500001.0
2005-02-22 09:27:00,1.90754,1.90754,1.90744,1.90744,32000000.0
2005-02-22 09:28:00,1.90744,1.90744,1.90727,1.90727,105599998.0
2005-02-22 09:29:00,1.90727,1.90756,1.90721,1.90756,47800001.0
2005-02-22 09:30:00,1.90757,1.90765,1.90747,1.90754,66800000.0
2005-02-22 09:31:00,1.90755,1.90757,1.90736,1.90747,70599999.0
2005-02-22 09:32:00,1.90748,1.90748,1.90737,1.90739,66700000.0
2005-02-22 09:33:00,1.90733,1.90733,1.90701,1.90715,24300000.0
2005-02-22 09:34:00,1.90722,1.90731,1.90719,1.90719,140300001.0
2005-02-22 09:35:00,1.90716,1.90728,1.90715,1.90725,66700000.0
2005-02-22 09:36:00,1.90721,1.90725,1.90672,1.90672,98599999.0
2005-02-22 09:37:00,1.90657,1.90668,1.9065,1.90663,41099999.0
2005-02-22 09:38:00,1.90675,1.90688,1.90675,1.90676,75999999.0
2005-02-22 09:39:00,1.9067,1.90679,1.90667,1.90677,104100000.0
2005-02-22 09:40:00,1.90677,1.9069,1.90667,1.90667,17300000.0
2005-02-22 09:41:00,1.9065,1.9065,1.90611,1.90619,80400001.0
2005-02-22 09:42:00,1.9061,1.90623,1.90597,1.90601,94799999.0
2005-02-22 09:43:00,1.90605,1.90616,1.90605,1.90612,90200001.0
2005-02-22 09:44:00,1.90612,1.9063,1.90478,1.9063,96400000.0
2005-02-22 09:45:00,1.90643,1.90648,1.90625,1.90635,38100000.0
2005-02-22 09:46:00,1.90645,1.90655,1.90638,1.9064,74500000.0
2005-02-22 09:47:00,1.9064,1.9064,1.90615,1.90615,29300000.0
2005-02-22 09:48:00,1.90635,1.90645,1.90616,1.90626,62600001.0
2005-02-22 09:49:00,1.90628,1.90628,1.90611,1.90611,52900000.0
2005-02-22 09:50:00,1.9061,1.90621,1.90608,1.90617,99600001.0
2005-02-22 09:51:00,1.90627,1.90627,1.90605,1.90605,75400001.0
2005-02-22 09:52:00,1.90612,1.9062,1.90607,1.90607,55100000.0
2005-02-22 09:53:00,1.90605,1.90616,1.90597,1.90604,50600000.0
2005-02-22 09:54:00,1.90595,1.90648,1.90595,1.90645,56699999.0
2005-02-22 09:55:00,1.90687,1.90728,1.90673,1.90728,72799999.0
2005-02-22 09:56:00,1.9077,1.90806,1.90764,1.90806,69000000.0
2005-02-22 09:57:00,1.9083,1.9083,1.90796,1.90796,31500000.0
2005-02-22 09:58:00,1.90723,1.90723,1.90576,1.90712,59199999.0
2005-02-22 09:59:00,1.90795,1.90795,1.90778,1.90792,65800001.0
2005-02-22 10:00:00,1.9077,1.90796,1.90757,1.90796,65700000.0
2005-02-22 10:01:00,1.90777,1.90792,1.90772,1.90792,42000000.0
2005-02-22 10:02:00,1.90801,1.90812,1.90801,1.90809,35300000.0
2005-02-22 10:03:00,1.90815,1.90815,1.9079,1.9079,37400000.0
2005-02-22 10:04:00,1.90809,1.90827,1.90795,1.90799,71400000.0
2005-02-22 10:05:00,1.90801,1.90803,1.90783,1.90803,71599999.0
2005-02-22 10:06:00,1.9082,1.90839,1.90803,1.90817,49700000.0
2005-02-22 10:07:00,1.9083,1.9083,1.90815,1.90815,54700000.0
2005-02-22 10:08:00,1.90812,1.90813,1.90785,1.90785,54800000.0
2005-02-22 10:09:00,1.90787,1.9079,1.90759,1.9079,34900000.0
2005-02-22 10:10:00,1.90793,1.90793,1.90771,1.90781,92299999.0
2005-02-22 10:11:00,1.90775,1.90775,1.90747,1.90747,61200000.0
2005-02-22 10:12:00,1.90776,1.90789,1.90771,1.90789,62199998.0
2005-02-22 10:13:00,1.90754,1.90762,1.90725,1.90725,78100001.0
2005-02-22 10:14:00,1.90717,1.90726,1.90711,1.90721,41800000.0
2005-02-22 10:15:00,1.90726,1.90726,1.90694,1.90694,102900001.0
2005-02-22 10:16:00,1.90718,1.90719,1.90689,1.90689,51800001.0
2005-02-22 10:17:00,1.90689,1.90689,1.90663,1.90663,57700000.0
2005-02-22 10:18:00,1.90663,1.90682,1.9066,1.90678,80800001.0
2005-02-22 10:19:00,1.90659,1.90659,1.90639,1.90646,51900000.0
2005-02-22 10:20:00,1.90638,1.90642,1.90632,1.90639,47400000.0
2005-02-22 10:21:00,1.90637,1.90637,1.90624,1.90636,137299998.0
2005-02-22 10:22:00,1.90632,1.90632,1.90605,1.90606,55599998.0
2005-02-22 10:23:00,1.9062,1.90626,1.90467,1.90581,124699998.0
2005-02-22 10:24:00,1.90605,1.90624,1.90601,1.90601,78700001.0
2005-02-22 10:25:00,1.90622,1.90648,1.90596,1.90596,109800001.0
2005-02-22 10:26:00,1.906,1.90605,1.90589,1.906,43900000.0
2005-02-22 10:27:00,1.90618,1.90618,1.90596,1.906,48699999.0
2005-02-22 10:28:00,1.9061,1.9061,1.90537,1.90537,59499999.0
2005-02-22 10:29:00,1.90539,1.90539,1.90502,1.90508,106300000.0
2005-02-22 10:30:00,1.9054,1.90573,1.9054,1.90573,43100000.0
2005-02-22 10:31:00,1.90603,1.90603,1.90562,1.90562,48300000.0
2005-02-22 10:32:00,1.90552,1.90552,1.90522,1.90532,65299999.0
2005-02-22 10:33:00,1.90556,1.90584,1.90546,1.90584,80899999.0
2005-02-22 10:34:00,1.90599,1.90618,1.90599,1.90617,56099999.0
2005-02-22 10:35:00,1.90623,1.90637,1.9062,1.90622,72100000.0
2005-02-22 10:36:00,1.90594,1.90594,1.9056,1.90569,33599999.0
2005-02-22 10:37:00,1.9055,1.90564,1.90522,1.90522,81900001.0
2005-02-22 10:38:00,1.90545,1.90556,1.90533,1.90554,58700000.0
2005-02-22 10:39:00,1.90541,1.90548,1.90528,1.90545,64999999.0
2005-02-22 10:40:00,1.90548,1.90576,1.90544,1.90576,51899999.0
2005-02-22 10:41:00,1.90595,1.90604,1.90592,1.90592,25500000.0
2005-02-22 10:42:00,1.90621,1.90641,1.90621,1.90624,57800000.0
2005-02-22 10:43:00,1.9062,1.90642,1.90614,1.90642,129699998.0
2005-02-22 10:44:00,1.90668,1.90682,1.9066,1.90677,38700000.0
2005-02-22 10:45:00,1.90688,1.90718,1.90688,1.90718,80199998.0
2005-02-22 10:46:00,1.90707,1.90715,1.90697,1.90715,40200000.0
2005-02-22 10:47:00,1.90727,1.90741,1.90727,1.90739,30300000.0
2005-02-22 10:48:00,1.90741,1.90746,1.90723,1.90738,63000000.0
2005-02-22 10:49:00,1.90766,1.90766,1.90755,1.90755,29500000.0
2005-02-22 10:50:00,1.90752,1.9076,1.90735,1.90735,44400000.0
2005-02-22 10:51:00,1.9073,1.9073,1.90703,1.90703,59500000.0
2005-02-22 10:52:00,1.90706,1.90709,1.9067,1.9067,62300001.0
2005-02-22 10:53:00,1.90675,1.90675,1.9067,1.9067,13300000.0
2005-02-22 10:54:00,1.9068,1.90685,1.90666,1.90674,70899999.0
2005-02-22 10:55:00,1.90678,1.9069,1.90668,1.9068,57999999.0
2005-02-22 10:56:00,1.90686,1.90691,1.90676,1.90676,159599999.0
2005-02-22 10:57:00,1.90688,1.90691,1.90672,1.90681,72899999.0
2005-02-22 10:58:00,1.90671,1.90671,1.90631,1.90642,85800000.0
2005-02-22 10:59:00,1.90642,1.90642,1.9061,1.90616,106300002.0
2005-02-22 11:00:00,1.90612,1.90618,1.90567,1.90606,123800001.0
2005-02-22 11:01:00,1.90625,1.90637,1.90618,1.90627,83699998.0
2005-02-22 11:02:00,1.90627,1.90637,1.90625,1.90627,59900000.0
2005-02-22 11:03:00,1.9063,1.9063,1.9062,1.90627,23300000.0
2005-02-22 11:04:00,1.90637,1.90673,1.90637,1.90673,50200000.0
2005-02-22 11:05:00,1.90697,1.90703,1.90689,1.90689,77800000.0
2005-02-22 11:06:00,1.90703,1.90741,1.90699,1.90735,64900000.0
2005-02-22 11:07:00,1.90739,1.90752,1.90729,1.90738,69199998.0
2005-02-22 11:08:00,1.90733,1.9074,1.90722,1.90732,53100001.0
2005-02-22 11:09:00,1.90732,1.90736,1.9073,1.90731,60000000.0
2005-02-22 11:10:00,1.90745,1.90762,1.90739,1.90757,81200000.0
2005-02-22 11:11:00,1.90758,1.90759,1.90753,1.90753,46600000.0
2005-02-22 11:12:00,1.90758,1.90767,1.90756,1.90767,60199998.0
2005-02-22 11:13:00,1.90773,1.90792,1.90766,1.90784,83300000.0
2005-02-22 11:14:00,1.90794,1.90803,1.90779,1.90787,31300000.0
2005-02-22 11:15:00,1.9078,1.9078,1.90763,1.90765,45800000.0
2005-02-22 11:16:00,1.90772,1.90772,1.90551,1.90708,87150000.0
2005-02-22 11:17:00,1.90784,1.9082,1.90784,1.90811,34100000.0
2005-02-22 11:18:00,1.9082,1.90841,1.9082,1.90833,74200002.0
2005-02-22 11:19:00,1.90815,1.90815,1.90793,1.90793,77000000.0
2005-02-22 11:20:00,1.9083,1.90849,1.90815,1.90815,59300000.0
2005-02-22 11:21:00,1.90833,1.90852,1.9083,1.90836,102700000.0
2005-02-22 11:22:00,1.90853,1.90854,1.90814,1.90814,82800001.0
2005-02-22 11:23:00,1.9084,1.90851,1.9082,1.90843,76700001.0
2005-02-22 11:24:00,1.90864,1.90864,1.9082,1.90835,88599998.0
2005-02-22 11:25:00,1.90823,1.90832,1.90819,1.90832,84200002.0
2005-02-22 11:26:00,1.9084,1.90886,1.90835,1.90878,43800000.0
2005-02-22 11:27:00,1.90878,1.90878,1.90839,1.90839,92999999.0
2005-02-22 11:28:00,1.90855,1.90873,1.90853,1.90853,60000000.0
2005-02-22 11:29:00,1.90867,1.90869,1.90841,1.90841,87300000.0
2005-02-22 11:30:00,1.90843,1.90843,1.90807,1.90807,95799998.0
2005-02-22 11:31:00,1.90823,1.90823,1.90789,1.90803,97699999.0
2005-02-22 11:32:00,1.90788,1.9079,1.90752,1.9079,58800000.0
2005-02-22 11:33:00,1.90773,1.90788,1.90761,1.90788,53000001.0
2005-02-22 11:34:00,1.90793,1.90836,1.90784,1.90829,71099998.0
2005-02-22 11:35:00,1.90816,1.9084,1.9081,1.90832,139000001.0
2005-02-22 11:36:00,1.90835,1.90849,1.90826,1.90837,28100000.0
2005-02-22 11:37:00,1.90825,1.90852,1.90809,1.9085,82250000.0
2005-02-22 11:38:00,1.9085,1.9085,1.90798,1.90799,33800000.0
2005-02-22 11:39:00,1.90797,1.90817,1.90797,1.90811,21000000.0
2005-02-22 11:40:00,1.90784,1.90784,1.90666,1.90685,41300000.0
2005-02-22 11:41:00,1.90693,1.90712,1.90688,1.90711,64299999.0
2005-02-22 11:42:00,1.90705,1.90732,1.90705,1.90719,93300000.0
2005-02-22 11:43:00,1.90734,1.90747,1.90733,1.90738,81700000.0
2005-02-22 11:44:00,1.9075,1.9075,1.9071,1.90714,61100000.0
2005-02-22 11:45:00,1.9072,1.90734,1.90709,1.90734,58500001.0
2005-02-22 11:46:00,1.90733,1.90739,1.90715,1.90715,138799996.0
2005-02-22 11:47:00,1.9073,1.90742,1.90721,1.90738,69400001.0
2005-02-22 11:48:00,1.90748,1.90756,1.90738,1.90738,104099997.0
2005-02-22 11:49:00,1.90734,1.90747,1.90734,1.9074,43700001.0
2005-02-22 11:50:00,1.9074,1.90741,1.90731,1.90737,98600001.0
2005-02-22 11:51:00,1.9074,1.9074,1.90719,1.90723,20400000.0
2005-02-22 11:52:00,1.9073,1.90753,1.9073,1.90739,44500000.0
2005-02-22 11:53:00,1.90748,1.90748,1.90737,1.90737,73800000.0
2005-02-22 11:54:00,1.90742,1.90744,1.90698,1.90698,87900000.0
2005-02-22 11:55:00,1.90714,1.90745,1.90706,1.90745,43400000.0
2005-02-22 11:56:00,1.90753,1.90753,1.90737,1.90739,34600000.0
2005-02-22 11:57:00,1.90758,1.90768,1.90747,1.90765,77700002.0
2005-02-22 11:58:00,1.90765,1.90781,1.90765,1.90781,61400002.0
2005-02-22 11:59:00,1.90777,1.90777,1.90766,1.90774,69000000.0
2005-02-22 12:00:00,1.90787,1.90806,1.90765,1.90805,75099999.0
2005-02-22 12:01:00,1.90812,1.90823,1.90764,1.90777,78699998.0
2005-02-22 12:02:00,1.90807,1.90819,1.90798,1.90805,82400001.0
2005-02-22 12:03:00,1.90798,1.90798,1.90767,1.90779,69000000.0
2005-02-22 12:04:00,1.90771,1.90791,1.90758,1.90758,90099998.0
2005-02-22 12:05:00,1.90792,1.90795,1.90785,1.90792,59400000.0
2005-02-22 12:06:00,1.90802,1.90812,1.90795,1.90795,86000001.0
2005-02-22 12:07:00,1.90803,1.90828,1.90797,1.90828,44299998.0
2005-02-22 12:08:00,1.90851,1.90877,1.90846,1.90876,37400000.0
2005-02-22 12:09:00,1.90873,1.90931,1.90873,1.90928,124799998.0
2005-02-22 12:10:00,1.9093,1.9093,1.90917,1.90923,22200000.0
2005-02-22 12:11:00,1.90927,1.90941,1.90918,1.90918,126700000.0
2005-02-22 12:12:00,1.90952,1.90956,1.90932,1.90932,50100000.0
2005-02-22 12:13:00,1.90941,1.90941,1.90913,1.90913,28099999.0
2005-02-22 12:14:00,1.90917,1.90937,1.90917,1.90933,44099999.0
2005-02-22 12:15:00,1.90945,1.90957,1.90928,1.9093,77299999.0
2005-02-22 12:16:00,1.90978,1.91019,1.90956,1.91004,51400000.0
2005-02-22 12:17:00,1.91,1.91,1.90967,1.90984,26200000.0
2005-02-22 12:18:00,1.90978,1.90978,1.90922,1.90922,61799999.0
2005-02-22 12:19:00,1.90928,1.90929,1.90916,1.90924,26500000.0
2005-02-22 12:20:00,1.9094,1.90942,1.90931,1.90939,90500001.0
2005-02-22 12:21:00,1.90928,1.90928,1.90889,1.90902,40400000.0
2005-02-22 12:22:00,1.9091,1.90924,1.9091,1.90911,82300002.0
2005-02-22 12:23:00,1.90936,1.90959,1.90935,1.90947,41000000.0
2005-02-22 12:24:00,1.90963,1.90963,1.90923,1.90936,40500000.0
2005-02-22 12:25:00,1.90938,1.90965,1.90937,1.90956,95500000.0
2005-02-22 12:26:00,1.90959,1.90968,1.90959,1.9096,72199999.0
2005-02-22 12:27:00,1.90956,1.90959,1.90956,1.90959,17900000.0
2005-02-22 12:28:00,1.90973,1.90973,1.90958,1.90969,55900000.0
2005-02-22 12:29:00,1.90977,1.90977,1.90956,1.9096,70899999.0
2005-02-22 12:30:00,1.9096,1.90996,1.9096,1.90966,99700002.0
2005-02-22 12:31:00,1.90966,1.90966,1.90941,1.90942,87400002.0
2005-02-22 12:32:00,1.90953,1.90992,1.90953,1.90966,59500000.0
2005-02-22 12:33:00,1.90963,1.90975,1.90952,1.90961,34000000.0
2005-02-22 12:34:00,1.90962,1.90962,1.90948,1.90948,21899999.0
2005-02-22 12:35:00,1.90966,1.90996,1.90965,1.90965,41100000.0
2005-02-22 12:36:00,1.9104,1.9104,1.90986,1.91031,47700000.0
2005-02-22 12:37:00,1.91047,1.91055,1.91032,1.91032,74800001.0
2005-02-22 12:38:00,1.9103,1.91032,1.9102,1.91028,25099999.0
2005-02-22 12:39:00,1.91021,1.91021,1.91003,1.91003,8800000.0
2005-02-22 12:40:00,1.90997,1.91005,1.90972,1.90972,43500000.0
2005-02-22 12:41:00,1.90995,1.9104,1.90989,1.91038,146699998.0
2005-02-22 12:42:00,1.91032,1.9107,1.91007,1.9107,51900000.0
2005-02-22 12:43:00,1.91085,1.91135,1.91085,1.9112,80299999.0
2005-02-22 12:44:00,1.91142,1.9116,1.91121,1.91126,85799998.0
2005-02-22 12:45:00,1.91148,1.91151,1.91125,1.91125,37600000.0
2005-02-22 12:46:00,1.91138,1.91163,1.91125,1.91125,95500001.0
2005-02-22 12:47:00,1.91155,1.91155,1.90783,1.91083,97699998.0
2005-02-22 12:48:00,1.91212,1.91233,1.91198,1.91233,153600000.0
2005-02-22 12:49:00,1.91247,1.91252,1.91222,1.91238,63300001.0
2005-02-22 12:50:00,1.9128,1.91323,1.91272,1.91323,71099999.0
2005-02-22 12:51:00,1.91352,1.91357,1.91289,1.91289,30300000.0
2005-02-22 12:52:00,1.91264,1.91266,1.91224,1.91224,169400000.0
2005-02-22 12:53:00,1.9122,1.9122,1.91181,1.9119,66500000.0
2005-02-22 12:54:00,1.91203,1.91229,1.91203,1.91211,78500000.0
2005-02-22 12:55:00,1.9119,1.91202,1.91179,1.91193,27900000.0
2005-02-22 12:56:00,1.91174,1.91174,1.91085,1.91085,38400000.0
2005-02-22 12:57:00,1.91088,1.91134,1.91088,1.91134,37800000.0
2005-02-22 12:58:00,1.9116,1.91167,1.91146,1.91152,61800001.0
2005-02-22 12:59:00,1.91149,1.91153,1.91097,1.91097,95900002.0
2005-02-22 13:00:00,1.9113,1.9115,1.91118,1.91142,161200002.0
2005-02-22 13:01:00,1.91138,1.91159,1.91135,1.91143,88799998.0
2005-02-22 13:02:00,1.91145,1.91164,1.91142,1.91151,70100000.0
2005-02-22 13:03:00,1.91183,1.91185,1.91172,1.91179,25700000.0
2005-02-22 13:04:00,1.91172,1.91172,1.91144,1.91154,56100000.0
2005-02-22 13:05:00,1.91168,1.91185,1.91168,1.9117,48000000.0
2005-02-22 13:06:00,1.9117,1.9117,1.9113,1.9113,56500000.0
2005-02-22 13:07:00,1.91137,1.91143,1.9113,1.9113,85299999.0
2005-02-22 13:08:00,1.91137,1.91138,1.91117,1.91135,69700001.0
2005-02-22 13:09:00,1.91137,1.91145,1.91026,1.91102,49700000.0
2005-02-22 13:10:00,1.91139,1.91154,1.91139,1.91154,62099999.0
2005-02-22 13:11:00,1.91159,1.91179,1.91159,1.91171,79500002.0
2005-02-22 13:12:00,1.91183,1.91183,1.91167,1.91167,68400000.0
2005-02-22 13:13:00,1.91153,1.91158,1.91143,1.91143,45100001.0
2005-02-22 13:14:00,1.91144,1.91162,1.91144,1.91154,93600001.0
2005-02-22 13:15:00,1.91169,1.91169,1.91125,1.91125,95899999.0
2005-02-22 13:16:00,1.91142,1.91146,1.91134,1.91134,38300000.0
2005-02-22 13:17:00,1.91132,1.91132,1.91115,1.91115,29600000.0
2005-02-22 13:18:00,1.91113,1.91113,1.91089,1.91089,100500002.0
2005-02-22 13:19:00,1.91092,1.91092,1.91035,1.91045,83000000.0
2005-02-22 13:20:00,1.91059,1.91061,1.9105,1.91052,127699999.0
2005-02-22 13:21:00,1.91077,1.91091,1.9106,1.91076,57500000.0
2005-02-22 13:22:00,1.91078,1.91082,1.91076,1.91081,13800000.0
2005-02-22 13:23:00,1.91057,1.91089,1.91057,1.91089,34900000.0
2005-02-22 13:24:00,1.91078,1.91079,1.91054,1.91055,74500000.0
2005-02-22 13:25:00,1.91071,1.91071,1.91064,1.91068,44599999.0
2005-02-22 13:26:00,1.9107,1.9109,1.9107,1.91083,58600001.0
2005-02-22 13:27:00,1.91079,1.91093,1.91073,1.91093,129300001.0
2005-02-22 13:28:00,1.91086,1.91086,1.91077,1.91085,66500000.0
2005-02-22 13:29:00,1.91084,1.91106,1.91084,1.91106,40450000.0
2005-02-22 13:30:00,1.91123,1.91135,1.91114,1.91128,75299999.0
2005-02-22 13:31:00,1.91147,1.91147,1.91125,1.91125,79200000.0
2005-02-22 13:32:00,1.91129,1.91146,1.91107,1.91107,98200001.0
2005-02-22 13:33:00,1.91118,1.9112,1.91097,1.91097,19600000.0
2005-02-22 13:34:00,1.91092,1.91092,1.91061,1.91062,35400000.0
2005-02-22 13:35:00,1.91038,1.91038,1.91022,1.91022,12900000.0
2005-02-22 13:36:00,1.9102,1.91044,1.91016,1.91044,139800001.0
2005-02-22 13:37:00,1.9106,1.91065,1.91043,1.91055,124800001.0
2005-02-22 13:38:00,1.91065,1.91076,1.91055,1.91057,76900001.0
2005-02-22 13:39:00,1.91072,1.91081,1.91053,1.91053,79900001.0
2005-02-22 13:40:00,1.91048,1.91051,1.91035,1.91036,108599998.0
2005-02-22 13:41:00,1.91047,1.91047,1.91015,1.91015,45400000.0
2005-02-22 13:42:00,1.91028,1.91066,1.91024,1.91066,44000001.0
2005-02-22 13:43:00,1.91086,1.9109,1.9106,1.9106,122900000.0
2005-02-22 13:44:00,1.91058,1.91058,1.91001,1.91012,97200001.0
2005-02-22 13:45:00,1.9102,1.9102,1.90998,1.91003,47900000.0
2005-02-22 13:46:00,1.90985,1.90996,1.90966,1.90986,85699999.0
2005-02-22 13:47:00,1.90928,1.91016,1.90921,1.91005,76300000.0
2005-02-22 13:48:00,1.91015,1.91017,1.90995,1.91013,104700001.0
2005-02-22 13:49:00,1.91018,1.91018,1.90998,1.91014,80400000.0
2005-02-22 13:50:00,1.91027,1.91052,1.91027,1.91051,47300000.0
2005-02-22 13:51:00,1.91054,1.91067,1.91043,1.91043,26450000.0
2005-02-22 13:52:00,1.91047,1.91047,1.91006,1.91012,60400000.0
2005-02-22 13:53:00,1.91018,1.91057,1.91013,1.91019,108599998.0
2005-02-22 13:54:00,1.9103,1.9103,1.91009,1.91009,102600002.0
2005-02-22 13:55:00,1.9099,1.9099,1.90964,1.9097,18500000.0
2005-02-22 13:56:00,1.90967,1.90967,1.90955,1.90955,43100001.0
2005-02-22 13:57:00,1.90953,1.90963,1.90947,1.90961,33600000.0
2005-02-22 13:58:00,1.9099,1.91009,1.90978,1.91005,35700000.0
2005-02-22 13:59:00,1.91047,1.9106,1.91033,1.91042,52400000.0
2005-02-22 14:00:00,1.91067,1.91067,1.91049,1.91056,70300001.0
2005-02-22 14:01:00,1.9107,1.9107,1.91051,1.91051,45100000.0
2005-02-22 14:02:00,1.91059,1.91059,1.91035,1.91035,72500001.0
2005-02-22 14:03:00,1.91033,1.91033,1.90988,1.91006,64400000.0
2005-02-22 14:04:00,1.9102,1.91032,1.91015,1.91026,64600000.0
2005-02-22 14:05:00,1.91035,1.91045,1.91032,1.91034,37900000.0
2005-02-22 14:06:00,1.91025,1.91038,1.91018,1.91032,57800001.0
2005-02-22 14:07:00,1.91028,1.91029,1.91014,1.91014,85400001.0
2005-02-22 14:08:00,1.91027,1.91027,1.91013,1.9102,93399998.0
2005-02-22 14:09:00,1.91022,1.91029,1.91013,1.91013,79600001.0
2005-02-22 14:10:00,1.91025,1.91039,1.91025,1.91039,62800001.0
2005-02-22 14:11:00,1.91012,1.91012,1.90972,1.90995,65599999.0
2005-02-22 14:12:00,1.9101,1.91025,1.9101,1.91025,73300000.0
2005-02-22 14:13:00,1.91035,1.91035,1.91005,1.91005,38699999.0
2005-02-22 14:14:00,1.90998,1.91001,1.90978,1.90978,48799999.0
2005-02-22 14:15:00,1.90985,1.90985,1.90959,1.90959,55000001.0
2005-02-22 14:16:00,1.90957,1.90973,1.90957,1.90973,41800001.0
2005-02-22 14:17:00,1.91001,1.91034,1.91001,1.91027,126600000.0
2005-02-22 14:18:00,1.91038,1.91044,1.91029,1.91033,73700000.0
2005-02-22 14:19:00,1.91048,1.91059,1.91046,1.91055,40800000.0
2005-02-22 14:20:00,1.91045,1.91045,1.91026,1.91034,29900000.0
2005-02-22 14:21:00,1.91029,1.91042,1.91025,1.91025,24800000.0
2005-02-22 14:22:00,1.91025,1.91031,1.91011,1.91029,103100003.0
2005-02-22 14:23:00,1.91045,1.91047,1.91036,1.91047,90999998.0
2005-02-22 14:24:00,1.91048,1.9105,1.91025,1.91027,58400000.0
2005-02-22 14:25:00,1.91025,1.9104,1.91025,1.91029,131199996.0
2005-02-22 14:26:00,1.91026,1.91026,1.90976,1.90988,32000000.0
2005-02-22 14:27:00,1.91015,1.91015,1.90986,1.90986,52900000.0
2005-02-22 14:28:00,1.90977,1.90984,1.90957,1.90975,15800000.0
2005-02-22 14:29:00,1.90987,1.90987,1.90957,1.90957,56800000.0
2005-02-22 14:30:00,1.90961,1.90961,1.90934,1.90937,92800000.0
2005-02-22 14:31:00,1.90923,1.90923,1.90889,1.90889,40600000.0
2005-02-22 14:32:00,1.9089,1.90896,1.90883,1.90883,135400003.0
2005-02-22 14:33:00,1.90881,1.90902,1.90881,1.90883,33200000.0
2005-02-22 14:34:00,1.90894,1.90926,1.90894,1.90925,51800000.0
2005-02-22 14:35:00,1.90933,1.90939,1.90908,1.90913,57099999.0
2005-02-22 14:36:00,1.90929,1.9093,1.90908,1.90908,110700000.0
2005-02-22 14:37:00,1.90909,1.90909,1.90847,1.90847,58000000.0
2005-02-22 14:38:00,1.90835,1.90856,1.90824,1.90851,66599999.0
2005-02-22 14:39:00,1.90863,1.90864,1.90827,1.90854,90399998.0
2005-02-22 14:40:00,1.90859,1.90859,1.90826,1.90846,107600002.0
2005-02-22 14:41:00,1.90856,1.90863,1.90839,1.90839,101699999.0
2005-02-22 14:42:00,1.9085,1.9085,1.90828,1.90828,46400001.0
2005-02-22 14:43:00,1.90843,1.90843,1.90814,1.90814,13400000.0
2005-02-22 14:44:00,1.90807,1.90809,1.90779,1.90785,78400001.0
2005-02-22 14:45:00,1.9077,1.90787,1.90756,1.90787,52700000.0
2005-02-22 14:46:00,1.90775,1.90775,1.90765,1.90773,61899999.0
2005-02-22 14:47:00,1.90777,1.90781,1.90757,1.90757,108100001.0
2005-02-22 14:48:00,1.90777,1.90818,1.90777,1.90808,88299998.0
2005-02-22 14:49:00,1.90817,1.90817,1.90792,1.90794,47100000.0
2005-02-22 14:50:00,1.90797,1.90797,1.90784,1.9079,81600000.0
2005-02-22 14:51:00,1.90776,1.90776,1.90756,1.90761,51700000.0
2005-02-22 14:52:00,1.90763,1.90769,1.90757,1.90757,28200000.0
2005-02-22 14:53:00,1.90752,1.90752,1.9073,1.9073,36500000.0
2005-02-22 14:54:00,1.90723,1.90727,1.90695,1.90695,76600001.0
2005-02-22 14:55:00,1.90698,1.90723,1.90696,1.90713,107399998.0
2005-02-22 14:56:00,1.90711,1.90724,1.907,1.90724,58200000.0
2005-02-22 14:57:00,1.9073,1.90749,1.90727,1.90727,78800000.0
2005-02-22 14:58:00,1.90736,1.90755,1.9073,1.90746,66600000.0
2005-02-22 14:59:00,1.90742,1.9075,1.90742,1.90746,107700001.0
2005-02-22 15:00:00,1.90751,1.90762,1.90746,1.90749,48599999.0
2005-02-22 15:01:00,1.90732,1.90732,1.90716,1.90723,49500000.0
2005-02-22 15:02:00,1.90735,1.90735,1.90705,1.90709,75600002.0
2005-02-22 15:03:00,1.90735,1.90747,1.9072,1.90723,44500000.0
2005-02-22 15:04:00,1.9072,1.90752,1.90715,1.90749,114800000.0
2005-02-22 15:05:00,1.90763,1.90774,1.90756,1.90774,91999999.0
2005-02-22 15:06:00,1.90775,1.90792,1.90771,1.9079,46100000.0
2005-02-22 15:07:00,1.90792,1.90795,1.9077,1.90789,81500000.0
2005-02-22 15:08:00,1.90787,1.90795,1.90762,1.90791,100800001.0
2005-02-22 15:09:00,1.90803,1.90803,1.9079,1.90797,74399999.0
2005-02-22 15:10:00,1.90799,1.90815,1.9079,1.908,119399999.0
2005-02-22 15:11:00,1.90795,1.90803,1.90785,1.90785,113399996.0
2005-02-22 15:12:00,1.90811,1.90811,1.90784,1.90789,43500000.0
2005-02-22 15:13:00,1.90806,1.90811,1.90792,1.90797,64100001.0
2005-02-22 15:14:00,1.90798,1.90823,1.90798,1.90823,57900000.0
2005-02-22 15:15:00,1.90849,1.90849,1.90812,1.90827,64900000.0
2005-02-22 15:16:00,1.90842,1.90849,1.90838,1.90844,47300000.0
2005-02-22 15:17:00,1.9085,1.90877,1.9085,1.90875,40200000.0
2005-02-22 15:18:00,1.90886,1.90911,1.90876,1.9091,111100000.0
2005-02-22 15:19:00,1.90941,1.90976,1.90936,1.90976,101999998.0
2005-02-22 15:20:00,1.91015,1.91024,1.90982,1.91014,52399999.0
2005-02-22 15:21:00,1.91052,1.9107,1.91043,1.91066,39500000.0
2005-02-22 15:22:00,1.9107,1.91081,1.91055,1.91066,39300000.0
2005-02-22 15:23:00,1.91079,1.91079,1.91038,1.91042,69099999.0
2005-02-22 15:24:00,1.9105,1.9107,1.91035,1.91065,56800000.0
2005-02-22 15:25:00,1.91092,1.91095,1.91051,1.91068,101899999.0
2005-02-22 15:26:00,1.91087,1.91097,1.91075,1.91094,65500000.0
2005-02-22 15:27:00,1.9109,1.9109,1.91066,1.91069,32799999.0
2005-02-22 15:28:00,1.91083,1.91099,1.91079,1.91079,56500001.0
2005-02-22 15:29:00,1.91087,1.91087,1.91043,1.91048,74800000.0
2005-02-22 15:30:00,1.91043,1.91049,1.91024,1.91024,48700000.0
2005-02-22 15:31:00,1.9103,1.91045,1.91017,1.91045,58969999.0
2005-02-22 15:32:00,1.91037,1.91051,1.9101,1.9101,68400001.0
2005-02-22 15:33:00,1.91004,1.91004,1.90989,1.9099,62700001.0
2005-02-22 15:34:00,1.91,1.91005,1.90983,1.90983,72670000.0
2005-02-22 15:35:00,1.91015,1.91032,1.91009,1.91032,58400000.0
2005-02-22 15:36:00,1.91043,1.91047,1.90989,1.90989,45599999.0
2005-02-22 15:37:00,1.90979,1.90979,1.90937,1.90937,91900001.0
2005-02-22 15:38:00,1.90865,1.90865,1.90753,1.9085,71000001.0
2005-02-22 15:39:00,1.90861,1.90861,1.90833,1.90833,46700001.0
2005-02-22 15:40:00,1.90839,1.90845,1.90833,1.90833,29100000.0
2005-02-22 15:41:00,1.90852,1.90863,1.90837,1.90837,40500001.0
2005-02-22 15:42:00,1.90847,1.90858,1.90826,1.90835,102099999.0
2005-02-22 15:43:00,1.90819,1.90819,1.90794,1.90794,101200000.0
2005-02-22 15:44:00,1.90795,1.90795,1.90765,1.90765,82899998.0
2005-02-22 15:45:00,1.90747,1.90747,1.90627,1.90704,80900000.0
2005-02-22 15:46:00,1.90749,1.90759,1.90749,1.9075,44599999.0
2005-02-22 15:47:00,1.90752,1.90755,1.90726,1.90732,69399999.0
2005-02-22 15:48:00,1.90739,1.90776,1.90739,1.90761,127300001.0
2005-02-22 15:49:00,1.90767,1.90788,1.90766,1.9077,87699999.0
2005-02-22 15:50:00,1.90767,1.90784,1.90763,1.90763,60400001.0
2005-02-22 15:51:00,1.90784,1.908,1.90765,1.90797,54800000.0
2005-02-22 15:52:00,1.90813,1.90813,1.90785,1.90789,58600000.0
2005-02-22 15:53:00,1.90785,1.90785,1.90751,1.90756,108799999.0
2005-02-22 15:54:00,1.90756,1.90786,1.90756,1.90786,74900000.0
2005-02-22 15:55:00,1.90783,1.90795,1.9078,1.90786,121000001.0
2005-02-22 15:56:00,1.9078,1.90811,1.90772,1.90801,51700000.0
2005-02-22 15:57:00,1.90815,1.90832,1.90808,1.9082,69299999.0
2005-02-22 15:58:00,1.90834,1.90838,1.90812,1.90817,47799999.0
2005-02-22 15:59:00,1.9084,1.90844,1.90816,1.90821,60499999.0
2005-02-22 16:00:00,1.90841,1.90841,1.90796,1.90796,26300000.0
2005-02-22 16:01:00,1.90812,1.90846,1.90807,1.90845,70299998.0
2005-02-22 16:02:00,1.9085,1.90854,1.90828,1.90828,65699999.0
2005-02-22 16:03:00,1.90845,1.90845,1.9081,1.90817,24100000.0
2005-02-22 16:04:00,1.90825,1.90853,1.90824,1.90847,58200000.0
2005-02-22 16:05:00,1.90838,1.90838,1.90797,1.90797,26600000.0
2005-02-22 16:06:00,1.90825,1.90846,1.9082,1.9082,98800000.0
2005-02-22 16:07:00,1.90825,1.90825,1.90799,1.90807,109500000.0
2005-02-22 16:08:00,1.90822,1.90822,1.90775,1.90786,71599999.0
2005-02-22 16:09:00,1.9078,1.90807,1.90776,1.90803,46100001.0
2005-02-22 16:10:00,1.90807,1.90814,1.9079,1.90797,108399999.0
2005-02-22 16:11:00,1.90806,1.90823,1.908,1.90823,80400002.0
2005-02-22 16:12:00,1.9083,1.9083,1.90807,1.9081,43600000.0
2005-02-22 16:13:00,1.90833,1.90855,1.90826,1.90855,124399999.0
2005-02-22 16:14:00,1.90845,1.90845,1.9081,1.9081,58200000.0
2005-02-22 16:15:00,1.9081,1.90847,1.90802,1.90841,89499998.0
2005-02-22 16:16:00,1.90863,1.90874,1.90842,1.90842,49100000.0
2005-02-22 16:17:00,1.90849,1.90849,1.90782,1.90807,107499999.0
2005-02-22 16:18:00,1.90828,1.90841,1.90813,1.90825,31200000.0
2005-02-22 16:19:00,1.90827,1.90828,1.90809,1.90809,64699999.0
2005-02-22 16:20:00,1.90808,1.90808,1.90775,1.90775,25100000.0
2005-02-22 16:21:00,1.90771,1.90779,1.90763,1.90763,56000000.0
2005-02-22 16:22:00,1.9077,1.90793,1.90761,1.90793,38200000.0
2005-02-22 16:23:00,1.90778,1.90783,1.90762,1.90762,52699999.0
2005-02-22 16:24:00,1.9078,1.90786,1.90746,1.90755,35100000.0
2005-02-22 16:25:00,1.90776,1.90776,1.9073,1.9073,55400000.0
2005-02-22 16:26:00,1.90731,1.90731,1.90679,1.90679,21200000.0
2005-02-22 16:27:00,1.90677,1.90677,1.9065,1.90652,68799999.0
2005-02-22 16:28:00,1.9067,1.90712,1.90661,1.90685,135600000.0
2005-02-22 16:29:00,1.90682,1.90697,1.90682,1.90686,86700000.0
2005-02-22 16:30:00,1.9068,1.90685,1.90656,1.90656,61400000.0
2005-02-22 16:31:00,1.9066,1.9069,1.90653,1.9069,83900001.0
2005-02-22 16:32:00,1.907,1.90726,1.907,1.90706,44850001.0
2005-02-22 16:33:00,1.90707,1.9071,1.90659,1.90659,67099999.0
2005-02-22 16:34:00,1.90653,1.90659,1.90644,1.90656,75299999.0
2005-02-22 16:35:00,1.90653,1.90667,1.9064,1.9064,128099999.0
2005-02-22 16:36:00,1.90645,1.90658,1.90642,1.90652,45200000.0
2005-02-22 16:37:00,1.90648,1.90655,1.90636,1.90641,47200001.0
2005-02-22 16:38:00,1.90623,1.90623,1.906,1.90607,53799999.0
2005-02-22 16:39:00,1.90625,1.90646,1.90611,1.90633,94099999.0
2005-02-22 16:40:00,1.9062,1.9062,1.90596,1.90604,57100001.0
2005-02-22 16:41:00,1.9058,1.90613,1.9058,1.90599,94400000.0
2005-02-22 16:42:00,1.90612,1.90618,1.90608,1.9061,42800000.0
2005-02-22 16:43:00,1.90612,1.90634,1.9061,1.90634,85800001.0
2005-02-22 16:44:00,1.90655,1.90675,1.90655,1.90661,33100000.0
2005-02-22 16:45:00,1.90665,1.9068,1.90639,1.9065,175299995.0
2005-02-22 16:46:00,1.90669,1.90681,1.90648,1.9067,115999997.0
2005-02-22 16:47:00,1.90675,1.9068,1.90638,1.90642,38800000.0
2005-02-22 16:48:00,1.90645,1.90645,1.90614,1.90616,83099999.0
2005-02-22 16:49:00,1.90634,1.90644,1.90616,1.90636,78700000.0
2005-02-22 16:50:00,1.90647,1.90648,1.90615,1.90615,54900000.0
2005-02-22 16:51:00,1.90606,1.90606,1.90548,1.90564,59700000.0
2005-02-22 16:52:00,1.90597,1.90599,1.90577,1.90577,72099999.0
2005-02-22 16:53:00,1.90579,1.90584,1.90544,1.90544,44000001.0
2005-02-22 16:54:00,1.90547,1.9056,1.90542,1.90558,53200000.0
2005-02-22 16:55:00,1.90571,1.9058,1.90555,1.90573,30000000.0
2005-02-22 16:56:00,1.9057,1.90575,1.90566,1.90566,66100001.0
2005-02-22 16:57:00,1.90584,1.90589,1.90571,1.90571,65200001.0
2005-02-22 16:58:00,1.90592,1.90592,1.90568,1.9057,74299999.0
2005-02-22 16:59:00,1.90583,1.90583,1.90553,1.90553,103199997.0
2005-02-22 17:00:00,1.9055,1.90552,1.90346,1.90346,146999999.0
2005-02-22 17:01:00,1.90398,1.90473,1.90391,1.90473,92970001.0
2005-02-22 17:02:00,1.90493,1.90685,1.90469,1.90665,98300000.0
2005-02-22 17:03:00,1.90687,1.90714,1.90628,1.90628,66100000.0
2005-02-22 17:04:00,1.90584,1.90584,1.90449,1.90452,53100001.0
2005-02-22 17:05:00,1.90418,1.90418,1.90332,1.90332,49100001.0
2005-02-22 17:06:00,1.90355,1.90425,1.90348,1.90418,20900000.0
2005-02-22 17:07:00,1.90433,1.90433,1.90394,1.90394,55600000.0
2005-02-22 17:08:00,1.90383,1.90421,1.90376,1.90412,52900000.0
2005-02-22 17:09:00,1.90453,1.90504,1.90417,1.90504,60000000.0
2005-02-22 17:10:00,1.90505,1.90569,1.90502,1.90539,109000000.0
2005-02-22 17:11:00,1.90517,1.90524,1.90502,1.90515,89099998.0
2005-02-22 17:12:00,1.90505,1.90505,1.90492,1.90494,55299999.0
2005-02-22 17:13:00,1.9048,1.90507,1.90451,1.90465,112099999.0
2005-02-22 17:14:00,1.90481,1.90491,1.90456,1.90484,74100002.0
2005-02-22 17:15:00,1.90505,1.90519,1.90485,1.90489,50800000.0
2005-02-22 17:16:00,1.90479,1.90482,1.90445,1.90445,69900000.0
2005-02-22 17:17:00,1.90445,1.90448,1.90428,1.90443,60600000.0
2005-02-22 17:18:00,1.90453,1.90462,1.90444,1.90452,44500000.0
2005-02-22 17:19:00,1.90436,1.90436,1.90401,1.90425,28800000.0
2005-02-22 17:20:00,1.90437,1.90437,1.90405,1.90405,85500000.0
2005-02-22 17:21:00,1.90405,1.90405,1.90366,1.90366,75000000.0
2005-02-22 17:22:00,1.9035,1.90359,1.90333,1.90352,102200001.0
2005-02-22 17:23:00,1.90358,1.90372,1.90355,1.90363,86500000.0
2005-02-22 17:24:00,1.90372,1.90373,1.9033,1.90343,50600000.0
2005-02-22 17:25:00,1.9034,1.90382,1.90326,1.90381,41800000.0
2005-02-22 17:26:00,1.90411,1.90423,1.90391,1.90423,114200002.0
2005-02-22 17:27:00,1.90443,1.90475,1.90441,1.90474,85699999.0
2005-02-22 17:28:00,1.90482,1.90497,1.90447,1.90447,47100000.0
2005-02-22 17:29:00,1.90417,1.90429,1.90402,1.90421,110300000.0
2005-02-22 17:30:00,1.90424,1.90436,1.9041,1.90436,51100000.0
2005-02-22 17:31:00,1.90432,1.90439,1.90425,1.90425,69300000.0
2005-02-22 17:32:00,1.90445,1.90468,1.90439,1.90463,63400000.0
2005-02-22 17:33:00,1.90472,1.90486,1.90463,1.90463,138100003.0
2005-02-22 17:34:00,1.90487,1.9049,1.9047,1.9047,42900000.0
2005-02-22 17:35:00,1.90474,1.90479,1.90455,1.9046,50800000.0
2005-02-22 17:36:00,1.90453,1.90454,1.9043,1.90431,36400001.0
2005-02-22 17:37:00,1.90412,1.90419,1.90381,1.904,42200000.0
2005-02-22 17:38:00,1.90386,1.90436,1.90321,1.90432,41900000.0
2005-02-22 17:39:00,1.90421,1.90427,1.90406,1.90406,59300000.0
2005-02-22 17:40:00,1.90408,1.90413,1.90394,1.90394,34900000.0
2005-02-22 17:41:00,1.9043,1.9043,1.904,1.904,63099999.0
2005-02-22 17:42:00,1.90407,1.90419,1.90392,1.90392,83100003.0
2005-02-22 17:43:00,1.90408,1.90408,1.90377,1.90399,68400000.0
2005-02-22 17:44:00,1.90422,1.90427,1.90396,1.9042,105000001.0
2005-02-22 17:45:00,1.9045,1.90458,1.90419,1.90452,68000000.0
2005-02-22 17:46:00,1.90447,1.90447,1.90423,1.90432,51500000.0
2005-02-22 17:47:00,1.90486,1.90507,1.90461,1.90499,83100000.0
2005-02-22 17:48:00,1.90539,1.90558,1.90518,1.90518,74899999.0
2005-02-22 17:49:00,1.9052,1.9052,1.90498,1.90508,26100000.0
2005-02-22 17:50:00,1.90493,1.90537,1.90491,1.90526,44800000.0
2005-02-22 17:51:00,1.90523,1.90554,1.9052,1.90544,100400000.0
2005-02-22 17:52:00,1.9059,1.90606,1.90584,1.90584,53900000.0
2005-02-22 17:53:00,1.90577,1.90577,1.90561,1.90574,16300000.0
2005-02-22 17:54:00,1.90573,1.90607,1.90571,1.90605,95900001.0
2005-02-22 17:55:00,1.90606,1.90606,1.90562,1.90562,32700000.0
2005-02-22 17:56:00,1.90535,1.90535,1.90461,1.90484,31300000.0
2005-02-22 17:57:00,1.9052,1.90532,1.90516,1.90532,69200000.0
2005-02-22 17:58:00,1.90544,1.90544,1.90519,1.9052,52849999.0
2005-02-22 17:59:00,1.90547,1.90555,1.90534,1.90535,109300001.0
2005-02-22 18:00:00,1.90543,1.9055,1.90525,1.90532,65799999.0
2005-02-22 18:01:00,1.9054,1.90579,1.90529,1.90548,1122399996.0
2005-02-22 18:02:00,1.90558,1.90597,1.90548,1.90567,989146995.0
2005-02-22 18:03:00,1.90591,1.90591,1.90532,1.9055,1375300001.0
2005-02-22 18:04:00,1.90575,1.90578,1.90537,1.90537,933899994.0
2005-02-22 18:05:00,1.90555,1.90568,1.90529,1.90557,1139400001.0
2005-02-22 18:06:00,1.90561,1.90579,1.90554,1.90565,926000001.0
2005-02-22 18:07:00,1.9058,1.90617,1.90572,1.90597,1334099998.0
2005-02-22 18:08:00,1.90622,1.90752,1.906,1.90724,1128100009.0
2005-02-22 18:09:00,1.90747,1.90817,1.90744,1.90767,556000000.0
2005-02-22 18:10:00,1.90774,1.90793,1.90758,1.90769,775749999.0
2005-02-22 18:11:00,1.90737,1.90737,1.90274,1.90709,600299998.0
2005-02-22 18:12:00,1.90737,1.9076,1.90725,1.90725,704899993.0
2005-02-22 18:13:00,1.9072,1.90741,1.90697,1.90697,566000006.0
2005-02-22 18:14:00,1.90716,1.90762,1.90684,1.90753,804999995.0
2005-02-22 18:15:00,1.90785,1.90827,1.90771,1.90821,882000005.0
2005-02-22 18:16:00,1.90837,1.90867,1.90799,1.90853,828299996.0
2005-02-22 18:17:00,1.90865,1.90884,1.90853,1.90878,392399998.0
2005-02-22 18:18:00,1.90902,1.90926,1.90889,1.90905,544100000.0
2005-02-22 18:19:00,1.90911,1.90911,1.90822,1.90822,524949994.0
2005-02-22 18:20:00,1.9085,1.90865,1.90832,1.90855,440000000.0
2005-02-22 18:21:00,1.90833,1.90847,1.90788,1.90788,760100000.0
2005-02-22 18:22:00,1.90802,1.90802,1.90777,1.90782,540999997.0
2005-02-22 18:23:00,1.90778,1.90806,1.90748,1.90748,740099998.0
2005-02-22 18:24:00,1.90774,1.90798,1.9071,1.90785,757499999.0
2005-02-22 18:25:00,1.90781,1.90822,1.90781,1.90796,801599998.0
2005-02-22 18:26:00,1.90815,1.90877,1.90797,1.90877,558800000.0
2005-02-22 18:27:00,1.9087,1.909,1.90707,1.9087,830900001.0
2005-02-22 18:28:00,1.90874,1.90937,1.90866,1.90923,454999996.0
2005-02-22 18:29:00,1.90928,1.90932,1.9087,1.9087,770669998.0
2005-02-22 18:30:00,1.90868,1.90884,1.90848,1.90853,622299998.0
2005-02-22 18:31:00,1.90872,1.90901,1.90872,1.90891,425700000.0
2005-02-22 18:32:00,1.9091,1.90934,1.9089,1.90897,463600002.0
2005-02-22 18:33:00,1.90929,1.90944,1.90907,1.90938,731200004.0
2005-02-22 18:34:00,1.90926,1.90936,1.90879,1.90879,578999997.0
2005-02-22 18:35:00,1.90886,1.90902,1.90881,1.90881,356546993.0
2005-02-22 18:36:00,1.90897,1.90901,1.90865,1.90896,140200000.0
2005-02-22 18:37:00,1.90911,1.90911,1.90875,1.90875,120800001.0
2005-02-22 18:38:00,1.90873,1.90882,1.9086,1.9086,182000000.0
2005-02-22 18:39:00,1.9085,1.90868,1.90831,1.90838,262399999.0
2005-02-22 18:40:00,1.90836,1.90862,1.90828,1.90833,404699999.0
2005-02-22 18:41:00,1.90848,1.90853,1.90834,1.90838,253700001.0
2005-02-22 18:42:00,1.90862,1.90862,1.9084,1.90845,109800000.0
2005-02-22 18:43:00,1.90841,1.90841,1.9079,1.90816,79500000.0
2005-02-22 18:44:00,1.9078,1.90814,1.9078,1.9079,409499999.0
2005-02-22 18:45:00,1.90797,1.90848,1.90797,1.90816,286699999.0
2005-02-22 18:46:00,1.90843,1.90861,1.90816,1.90839,178900002.0
2005-02-22 18:47:00,1.90849,1.90874,1.90826,1.90862,284099999.0
2005-02-22 18:48:00,1.90853,1.90877,1.90828,1.90859,403200002.0
2005-02-22 18:49:00,1.90863,1.90871,1.90855,1.90861,107500000.0
2005-02-22 18:50:00,1.90867,1.90867,1.90818,1.90852,160500000.0
2005-02-22 18:51:00,1.9085,1.90858,1.9084,1.90845,385200001.0
2005-02-22 18:52:00,1.90851,1.90872,1.90851,1.90859,674099993.0
2005-02-22 18:53:00,1.90865,1.90865,1.90813,1.90813,475899999.0
2005-02-22 18:54:00,1.90808,1.90829,1.908,1.908,274499997.0
2005-02-22 18:55:00,1.90825,1.90858,1.90808,1.90837,772899995.0
2005-02-22 18:56:00,1.90857,1.90891,1.90852,1.9086,240599999.0
2005-02-22 18:57:00,1.90887,1.90895,1.90852,1.90852,369500001.0
2005-02-22 18:58:00,1.90849,1.90862,1.9084,1.9084,681299992.0
2005-02-22 18:59:00,1.90844,1.90854,1.90833,1.90833,420349998.0
2005-02-22 19:00:00,1.90852,1.90852,1.90795,1.90795,279599999.0
2005-02-22 19:01:00,1.90849,1.90849,1.90741,1.90741,57700000.0
2005-02-22 19:02:00,1.90732,1.90752,1.90731,1.90743,341699998.0
2005-02-22 19:03:00,1.90763,1.90785,1.90763,1.90784,569600001.0
2005-02-22 19:04:00,1.90796,1.90813,1.90791,1.90813,302899999.0
2005-02-22 19:05:00,1.9079,1.90828,1.9079,1.90822,116199999.0
2005-02-22 19:06:00,1.90824,1.90824,1.90805,1.90823,657600001.0
2005-02-22 19:07:00,1.9083,1.90854,1.9083,1.90838,235599999.0
2005-02-22 19:08:00,1.90853,1.90879,1.90743,1.90879,609699998.0
2005-02-22 19:09:00,1.90873,1.90875,1.90853,1.90864,253200001.0
2005-02-22 19:10:00,1.90861,1.90875,1.90839,1.90839,367900000.0
2005-02-22 19:11:00,1.90863,1.90863,1.90834,1.90834,116700000.0
2005-02-22 19:12:00,1.90833,1.90849,1.90825,1.90832,219299999.0
2005-02-22 19:13:00,1.90835,1.90841,1.90824,1.90828,402000001.0
2005-02-22 19:14:00,1.9083,1.9085,1.90826,1.90836,266499997.0
2005-02-22 19:15:00,1.90839,1.90854,1.90824,1.9084,337899994.0
2005-02-22 19:16:00,1.90837,1.90844,1.90825,1.90825,68500000.0
2005-02-22 19:17:00,1.90855,1.90878,1.90843,1.90865,276299997.0
2005-02-22 19:18:00,1.90883,1.90883,1.90869,1.90875,243899997.0
2005-02-22 19:19:00,1.90888,1.90888,1.90857,1.9086,412999997.0
2005-02-22 19:20:00,1.90873,1.90884,1.90869,1.9087,381299998.0
2005-02-22 19:21:00,1.9087,1.90882,1.90842,1.90842,266500001.0
2005-02-22 19:22:00,1.90835,1.90835,1.9081,1.90815,374399998.0
2005-02-22 19:23:00,1.9082,1.9082,1.90759,1.90809,273699999.0
2005-02-22 19:24:00,1.90788,1.90797,1.90761,1.90792,146199998.0
2005-02-22 19:25:00,1.90802,1.90803,1.90791,1.90803,129599999.0
2005-02-22 19:26:00,1.90805,1.90805,1.90795,1.90795,312199999.0
2005-02-22 19:27:00,1.90795,1.90804,1.90766,1.90766,476250004.0
2005-02-22 19:28:00,1.90775,1.90777,1.90753,1.90753,317199998.0
2005-02-22 19:29:00,1.90744,1.9076,1.90734,1.90734,259899998.0
2005-02-22 19:30:00,1.90733,1.90743,1.90731,1.90732,562099996.0
2005-02-22 19:31:00,1.90734,1.90763,1.90734,1.90755,283799997.0
2005-02-22 19:32:00,1.90754,1.90759,1.90741,1.90747,408299998.0
2005-02-22 19:33:00,1.9076,1.90765,1.90752,1.90765,159100000.0
2005-02-22 19:34:00,1.9077,1.90793,1.90769,1.90785,186649998.0
2005-02-22 19:35:00,1.90802,1.90802,1.90783,1.90787,448599999.0
2005-02-22 19:36:00,1.90787,1.90793,1.90766,1.90788,396600003.0
2005-02-22 19:37:00,1.9078,1.90787,1.90765,1.90786,220500000.0
2005-02-22 19:38:00,1.90776,1.90786,1.90769,1.90771,49000000.0
2005-02-22 19:39:00,1.90772,1.90788,1.9077,1.90788,152599999.0
2005-02-22 19:40:00,1.9078,1.90792,1.90773,1.90773,351100001.0
2005-02-22 19:41:00,1.90785,1.90785,1.90762,1.90762,360199998.0
2005-02-22 19:42:00,1.90768,1.90774,1.90754,1.90774,228399998.0
2005-02-22 19:43:00,1.90764,1.90764,1.90698,1.90745,167899999.0
2005-02-22 19:44:00,1.90755,1.90807,1.90755,1.90796,396499998.0
2005-02-22 19:45:00,1.90797,1.90803,1.90768,1.90803,181799997.0
2005-02-22 19:46:00,1.90812,1.90812,1.908,1.90801,280100001.0
2005-02-22 19:47:00,1.90797,1.90797,1.90772,1.9079,127799999.0
2005-02-22 19:48:00,1.90773,1.90801,1.90773,1.90788,169999998.0
2005-02-22 19:49:00,1.90796,1.90802,1.90777,1.90802,291099999.0
2005-02-22 19:50:00,1.90804,1.90808,1.90781,1.908,239100001.0
2005-02-22 19:51:00,1.90809,1.90817,1.90803,1.90808,315299997.0
2005-02-22 19:52:00,1.90807,1.90817,1.90805,1.9081,178399999.0
2005-02-22 19:53:00,1.9081,1.9081,1.9078,1.90794,88500000.0
2005-02-22 19:54:00,1.908,1.908,1.90782,1.90782,168799999.0
2005-02-22 19:55:00,1.90775,1.9078,1.90775,1.9078,109499999.0
2005-02-22 19:56:00,1.90783,1.90802,1.90783,1.90798,323599998.0
2005-02-22 19:57:00,1.9079,1.90797,1.90782,1.90782,249200000.0
2005-02-22 19:58:00,1.9078,1.90785,1.90777,1.9078,349299997.0
2005-02-22 19:59:00,1.90777,1.90792,1.90775,1.90775,297899999.0
2005-02-22 20:00:00,1.9078,1.90783,1.90768,1.90768,281900002.0
2005-02-22 20:01:00,1.90772,1.90779,1.9072,1.9072,173599999.0
2005-02-22 20:02:00,1.90725,1.90747,1.90714,1.90714,155400000.0
2005-02-22 20:03:00,1.90727,1.90736,1.90715,1.90719,126299999.0
2005-02-22 20:04:00,1.90722,1.90735,1.90722,1.90728,151699998.0
2005-02-22 20:05:00,1.9073,1.90742,1.90722,1.90722,158400000.0
2005-02-22 20:06:00,1.9072,1.90729,1.90713,1.90713,209500001.0
2005-02-22 20:07:00,1.90709,1.90717,1.90697,1.90708,113400000.0
2005-02-22 20:08:00,1.9072,1.9072,1.90648,1.90659,336499997.0
2005-02-22 20:09:00,1.90657,1.90658,1.90645,1.90651,120699997.0
2005-02-22 20:10:00,1.9065,1.90659,1.90649,1.90649,165300001.0
2005-02-22 20:11:00,1.90665,1.90672,1.90618,1.90629,67900000.0
2005-02-22 20:12:00,1.9062,1.90631,1.90599,1.90628,562500002.0
2005-02-22 20:13:00,1.90633,1.90653,1.90633,1.90645,200800002.0
2005-02-22 20:14:00,1.90655,1.90681,1.90655,1.90655,114800000.0
2005-02-22 20:15:00,1.90675,1.90676,1.90654,1.90654,391500002.0
2005-02-22 20:16:00,1.9065,1.90676,1.9065,1.90653,89000001.0
2005-02-22 20:17:00,1.90672,1.90681,1.90649,1.90657,97799999.0
2005-02-22 20:18:00,1.9066,1.90663,1.90647,1.9065,240599999.0
2005-02-22 20:19:00,1.90661,1.90663,1.90649,1.90663,105000000.0
2005-02-22 20:20:00,1.90672,1.90685,1.90667,1.9067,220100002.0
2005-02-22 20:21:00,1.90685,1.907,1.90665,1.90699,178099999.0
2005-02-22 20:22:00,1.90693,1.90718,1.9069,1.907,87800000.0
2005-02-22 20:23:00,1.90708,1.90719,1.90699,1.90707,229099998.0
2005-02-22 20:24:00,1.90705,1.90728,1.907,1.9071,72400000.0
2005-02-22 20:25:00,1.90737,1.90744,1.90715,1.90743,431000005.0
2005-02-22 20:26:00,1.90749,1.90765,1.9074,1.90742,496999997.0
2005-02-22 20:27:00,1.90733,1.90743,1.90727,1.90735,329370000.0
2005-02-22 20:28:00,1.90732,1.90735,1.90725,1.9073,327099997.0
2005-02-22 20:29:00,1.90738,1.90768,1.90738,1.9075,248599998.0
2005-02-22 20:30:00,1.90755,1.90774,1.90755,1.90764,882199991.0
2005-02-22 20:31:00,1.9078,1.90784,1.90748,1.90784,620199999.0
2005-02-22 20:32:00,1.9078,1.90795,1.90768,1.90789,523200001.0
2005-02-22 20:33:00,1.90786,1.90786,1.90761,1.9077,216599999.0
2005-02-22 20:34:00,1.90785,1.9079,1.90775,1.90788,87100000.0
2005-02-22 20:35:00,1.90817,1.9083,1.90785,1.90792,50200000.0
2005-02-22 20:36:00,1.90777,1.90815,1.90767,1.90798,214799999.0
2005-02-22 20:37:00,1.90798,1.908,1.9078,1.90796,169399999.0
2005-02-22 20:38:00,1.9078,1.90804,1.9078,1.9079,330900001.0
2005-02-22 20:39:00,1.90804,1.90809,1.90786,1.90786,326700002.0
2005-02-22 20:40:00,1.90782,1.90817,1.90782,1.90792,112000001.0
2005-02-22 20:41:00,1.90792,1.90845,1.90792,1.90828,183599999.0
2005-02-22 20:42:00,1.90862,1.90862,1.90844,1.90844,29500000.0
2005-02-22 20:43:00,1.90878,1.90904,1.9086,1.90882,267800000.0
2005-02-22 20:44:00,1.90877,1.90877,1.90859,1.90861,369700001.0
2005-02-22 20:45:00,1.90858,1.90868,1.90857,1.90857,76000001.0
2005-02-22 20:46:00,1.90858,1.90873,1.90857,1.90857,125500000.0
2005-02-22 20:47:00,1.90873,1.90911,1.90856,1.90911,288699999.0
2005-02-22 20:48:00,1.90905,1.9095,1.90873,1.9095,173899998.0
2005-02-22 20:49:00,1.90959,1.90959,1.90902,1.9093,84099999.0
2005-02-22 20:50:00,1.90946,1.90966,1.90944,1.90955,410199999.0
2005-02-22 20:51:00,1.90954,1.90978,1.90915,1.90973,327599996.0
2005-02-22 20:52:00,1.90982,1.90989,1.90971,1.90971,205899998.0
2005-02-22 20:53:00,1.90966,1.90979,1.90954,1.90959,665300001.0
2005-02-22 20:54:00,1.90975,1.91015,1.9097,1.91002,325769998.0
2005-02-22 20:55:00,1.91,1.91019,1.90994,1.91,328299999.0
2005-02-22 20:56:00,1.90997,1.90997,1.90963,1.90963,458500001.0
2005-02-22 20:57:00,1.9097,1.90984,1.90961,1.90973,585700004.0
2005-02-22 20:58:00,1.90992,1.90992,1.90967,1.90972,168000000.0
2005-02-22 20:59:00,1.90979,1.90988,1.90967,1.90978,661950001.0
2005-02-22 21:00:00,1.90985,1.91011,1.90977,1.90996,384000002.0
2005-02-22 21:01:00,1.91007,1.91007,1.90982,1.90982,374900000.0
2005-02-22 21:02:00,1.90981,1.90996,1.90975,1.90995,213100000.0
2005-02-22 21:03:00,1.9099,1.90994,1.90974,1.9098,179200001.0
2005-02-22 21:04:00,1.90987,1.90987,1.90967,1.90967,188899999.0
2005-02-22 21:05:00,1.90968,1.90973,1.90955,1.90955,254700001.0
2005-02-22 21:06:00,1.90961,1.90961,1.90921,1.90942,156100000.0
2005-02-22 21:07:00,1.90936,1.90936,1.90901,1.90901,46500000.0
2005-02-22 21:08:00,1.909,1.90905,1.90889,1.9089,63499999.0
2005-02-22 21:09:00,1.90902,1.90932,1.90895,1.9091,93900001.0
2005-02-22 21:10:00,1.90935,1.9094,1.90919,1.90919,96100000.0
2005-02-22 21:11:00,1.90921,1.90938,1.90905,1.90924,119299999.0
2005-02-22 21:12:00,1.90909,1.90931,1.90909,1.90924,89599999.0
2005-02-22 21:13:00,1.9093,1.90931,1.9092,1.9092,200899997.0
2005-02-22 21:14:00,1.90926,1.91024,1.90926,1.91009,311600000.0
2005-02-22 21:15:00,1.91035,1.91044,1.91009,1.91039,248899999.0
2005-02-22 21:16:00,1.91066,1.91077,1.91041,1.91041,49300000.0
2005-02-22 21:17:00,1.91047,1.91047,1.91032,1.91043,126500001.0
2005-02-22 21:18:00,1.91047,1.91059,1.91047,1.9105,37200000.0
2005-02-22 21:19:00,1.91064,1.91068,1.91046,1.91063,105899999.0
2005-02-22 21:20:00,1.91063,1.91063,1.91048,1.91052,428899994.0
2005-02-22 21:21:00,1.91052,1.91062,1.91048,1.9105,162500001.0
2005-02-22 21:22:00,1.91049,1.91049,1.9096,1.9101,143899999.0
2005-02-22 21:23:00,1.91026,1.91033,1.91018,1.91032,91800000.0
2005-02-22 21:24:00,1.91028,1.91028,1.91021,1.91021,268100003.0
2005-02-22 21:25:00,1.91048,1.91048,1.91021,1.91047,169000002.0
2005-02-22 21:26:00,1.91048,1.91048,1.91042,1.91042,27900000.0
2005-02-22 21:27:00,1.91039,1.91048,1.91032,1.91032,193299996.0
2005-02-22 21:28:00,1.9103,1.91035,1.91025,1.91035,226999999.0
2005-02-22 21:29:00,1.91031,1.91031,1.91029,1.91029,16700000.0
2005-02-22 21:30:00,1.91027,1.91031,1.91025,1.91026,27900000.0
2005-02-22 21:31:00,1.91028,1.91031,1.91022,1.91022,17500000.0
2005-02-22 21:32:00,1.91027,1.91034,1.91016,1.91034,207100001.0
2005-02-22 21:33:00,1.91024,1.91024,1.90818,1.9102,339500000.0
2005-02-22 21:34:00,1.91033,1.91033,1.91013,1.91015,208000000.0
2005-02-22 21:35:00,1.91027,1.91027,1.91008,1.91008,76600001.0
2005-02-22 21:36:00,1.91008,1.91017,1.91007,1.91007,41800000.0
2005-02-22 21:37:00,1.91004,1.91011,1.90995,1.91011,226800002.0
2005-02-22 21:38:00,1.91015,1.91026,1.91013,1.9102,137799999.0
2005-02-22 21:39:00,1.9101,1.91017,1.91007,1.91014,49399999.0
2005-02-22 21:40:00,1.91012,1.91013,1.91007,1.9101,169099999.0
2005-02-22 21:41:00,1.91012,1.9102,1.9101,1.91013,132400000.0
2005-02-22 21:42:00,1.91014,1.91044,1.91014,1.91044,78800000.0
2005-02-22 21:43:00,1.91043,1.91057,1.91041,1.91054,63100000.0
2005-02-22 21:44:00,1.91058,1.91088,1.91058,1.91088,93899999.0
2005-02-22 21:45:00,1.91094,1.9114,1.91094,1.91135,90999999.0
2005-02-22 21:46:00,1.91155,1.91161,1.91142,1.91153,116299999.0
2005-02-22 21:47:00,1.91164,1.91166,1.91158,1.91166,243799999.0
2005-02-22 21:48:00,1.91159,1.9116,1.91141,1.91158,114800000.0
2005-02-22 21:49:00,1.91158,1.91173,1.91158,1.91168,82300000.0
2005-02-22 21:50:00,1.91167,1.91167,1.90846,1.90846,53300001.0
2005-02-22 21:51:00,1.90822,1.91151,1.90822,1.91151,156600001.0
2005-02-22 21:52:00,1.91165,1.91188,1.91165,1.91169,128800000.0
2005-02-22 21:53:00,1.91188,1.91188,1.91168,1.91169,37300000.0
2005-02-22 21:54:00,1.91175,1.91175,1.91165,1.91165,72300000.0
2005-02-22 21:55:00,1.9117,1.91203,1.9117,1.9119,247200000.0
2005-02-22 21:56:00,1.91193,1.91209,1.91179,1.91179,67000000.0
2005-02-22 21:57:00,1.91182,1.91182,1.91153,1.91153,72699999.0
2005-02-22 21:58:00,1.91151,1.91151,1.91103,1.91133,55500000.0
2005-02-22 21:59:00,1.91144,1.91184,1.91118,1.91135,538199998.0
2005-02-22 22:00:00,1.91159,1.91163,1.91139,1.91142,161999999.0
2005-02-22 22:01:00,1.91152,1.91152,1.9113,1.9113,177199998.0
2005-02-22 22:02:00,1.91138,1.91138,1.91123,1.91128,157400001.0
2005-02-22 22:03:00,1.91114,1.91114,1.91088,1.91092,81000000.0
2005-02-22 22:04:00,1.91098,1.91107,1.91092,1.91092,340700003.0
2005-02-22 22:05:00,1.91102,1.9111,1.9108,1.9109,117500000.0
2005-02-22 22:06:00,1.91098,1.91143,1.91096,1.91138,87299999.0
2005-02-22 22:07:00,1.9116,1.9116,1.91147,1.9115,55300002.0
2005-02-22 22:08:00,1.91154,1.91154,1.9113,1.9113,95000001.0
2005-02-22 22:09:00,1.91116,1.91116,1.91098,1.91102,48900000.0
2005-02-22 22:10:00,1.91096,1.91111,1.91091,1.91108,102800001.0
2005-02-22 22:11:00,1.91125,1.9113,1.91107,1.91112,90300000.0
2005-02-22 22:12:00,1.91115,1.91115,1.91098,1.91098,123500000.0
2005-02-22 22:13:00,1.91111,1.91115,1.91105,1.91109,72899999.0
2005-02-22 22:14:00,1.91108,1.91108,1.91101,1.91101,46299999.0
2005-02-22 22:15:00,1.911,1.911,1.91085,1.91086,246600000.0
2005-02-22 22:16:00,1.91082,1.91091,1.91069,1.91072,279699997.0
2005-02-22 22:17:00,1.91061,1.91061,1.91015,1.91046,24046994.0
2005-02-22 22:18:00,1.91069,1.91074,1.91056,1.91058,97900001.0
2005-02-22 22:19:00,1.91069,1.91069,1.91057,1.91065,47400000.0
2005-02-22 22:20:00,1.91071,1.9108,1.9106,1.9106,81100002.0
2005-02-22 22:21:00,1.91062,1.91066,1.91058,1.91065,107600000.0
2005-02-22 22:22:00,1.91065,1.9107,1.91061,1.91063,99000001.0
2005-02-22 22:23:00,1.91075,1.91106,1.91065,1.91086,194800000.0
2005-02-22 22:24:00,1.91077,1.91112,1.91077,1.91105,62300001.0
2005-02-22 22:25:00,1.91107,1.91115,1.911,1.91109,121800003.0
2005-02-22 22:26:00,1.91112,1.91119,1.91112,1.91117,35800000.0
2005-02-22 22:27:00,1.91112,1.91119,1.91107,1.91119,53600000.0
2005-02-22 22:28:00,1.91128,1.91129,1.91112,1.91112,106800001.0
2005-02-22 22:29:00,1.91112,1.91136,1.91098,1.91098,266150002.0
2005-02-22 22:30:00,1.91101,1.91111,1.91098,1.91098,87700001.0
2005-02-22 22:31:00,1.91123,1.91123,1.91103,1.91108,70800000.0
2005-02-22 22:32:00,1.911,1.911,1.91082,1.91094,232900001.0
2005-02-22 22:33:00,1.91096,1.91106,1.91096,1.91097,89099999.0
2005-02-22 22:34:00,1.91101,1.91105,1.9108,1.91083,154300001.0
2005-02-22 22:35:00,1.91098,1.91137,1.91098,1.91137,24500000.0
2005-02-22 22:36:00,1.91143,1.91143,1.91125,1.91125,36200000.0
2005-02-22 22:37:00,1.91138,1.91144,1.91132,1.91132,91200000.0
2005-02-22 22:38:00,1.91129,1.91147,1.91129,1.91141,38500000.0
2005-02-22 22:39:00,1.91153,1.91153,1.91137,1.9114,16100000.0
2005-02-22 22:40:00,1.91153,1.91155,1.91147,1.91151,76699999.0
2005-02-22 22:41:00,1.91123,1.91123,1.91021,1.91089,51700000.0
2005-02-22 22:42:00,1.91097,1.91097,1.91037,1.91088,107300000.0
2005-02-22 22:43:00,1.91087,1.91087,1.91031,1.91067,62499999.0
2005-02-22 22:44:00,1.91071,1.91084,1.9103,1.9103,144700001.0
2005-02-22 22:45:00,1.91053,1.91092,1.91045,1.91091,96600002.0
2005-02-22 22:46:00,1.91056,1.91101,1.91056,1.91101,74400000.0
2005-02-22 22:47:00,1.91092,1.91092,1.91047,1.91092,114799999.0
2005-02-22 22:48:00,1.91089,1.91104,1.91087,1.91087,49600000.0
2005-02-22 22:49:00,1.91094,1.91097,1.91086,1.91087,56900000.0
2005-02-22 22:50:00,1.91053,1.91097,1.91053,1.9109,57700001.0
2005-02-22 22:51:00,1.91063,1.91092,1.91052,1.91054,106100000.0
2005-02-22 22:52:00,1.91066,1.91102,1.91066,1.91102,28400000.0
2005-02-22 22:53:00,1.91096,1.91096,1.91049,1.91067,57200000.0
2005-02-22 22:54:00,1.9108,1.9108,1.91061,1.91064,74469999.0
2005-02-22 22:55:00,1.91065,1.9107,1.91065,1.9107,6300000.0
2005-02-22 22:56:00,1.91083,1.91083,1.91066,1.91077,64099999.0
2005-02-22 22:57:00,1.91052,1.91064,1.91023,1.91064,59700000.0
2005-02-22 22:58:00,1.91054,1.91057,1.91039,1.91057,87000003.0
2005-02-22 22:59:00,1.91053,1.91054,1.9104,1.9104,141100002.0
2005-02-22 23:00:00,1.91044,1.91044,1.9102,1.9103,54300000.0
2005-02-22 23:01:00,1.91065,1.91065,1.91053,1.91055,22800000.0
2005-02-22 23:02:00,1.91058,1.91058,1.91015,1.9102,64300000.0
2005-02-22 23:03:00,1.9104,1.91049,1.91031,1.91038,78099999.0
2005-02-22 23:04:00,1.91052,1.91052,1.9104,1.91043,52299999.0
2005-02-22 23:05:00,1.91062,1.91065,1.9104,1.91043,68300001.0
2005-02-22 23:06:00,1.91052,1.91055,1.91033,1.91055,37800000.0
2005-02-22 23:07:00,1.9106,1.91065,1.9106,1.91065,41200001.0
2005-02-22 23:08:00,1.9106,1.9106,1.9106,1.9106,13900000.0
2005-02-22 23:09:00,1.91058,1.91065,1.91058,1.9106,24300000.0
2005-02-22 23:10:00,1.91053,1.91053,1.91052,1.91052,20300000.0
2005-02-22 23:11:00,1.9105,1.91059,1.91035,1.91035,39000000.0
2005-02-22 23:12:00,1.91045,1.91046,1.91042,1.91046,43000000.0
2005-02-22 23:13:00,1.9105,1.9105,1.91023,1.91044,37700000.0
2005-02-22 23:14:00,1.91045,1.91057,1.91009,1.91057,114200000.0
2005-02-22 23:15:00,1.91035,1.91035,1.91008,1.91008,47800000.0
2005-02-22 23:16:00,1.9104,1.91045,1.91021,1.91027,44500000.0
2005-02-22 23:17:00,1.91032,1.9104,1.91025,1.91033,64000000.0
2005-02-22 23:18:00,1.91037,1.91043,1.91024,1.91041,88099998.0
2005-02-22 23:19:00,1.91039,1.91044,1.91023,1.91023,136299997.0
2005-02-22 23:20:00,1.9105,1.9105,1.91028,1.91036,42099999.0
2005-02-22 23:21:00,1.9104,1.91051,1.91035,1.91038,64899999.0
2005-02-22 23:22:00,1.91036,1.91051,1.91031,1.91051,23700000.0
2005-02-22 23:23:00,1.91048,1.91051,1.91039,1.91048,96499999.0
2005-02-22 23:24:00,1.9107,1.91077,1.9106,1.91074,62599999.0
2005-02-22 23:25:00,1.9107,1.9107,1.9107,1.9107,2800000.0
2005-02-22 23:26:00,1.91066,1.91076,1.91066,1.91076,58200002.0
2005-02-22 23:27:00,1.91077,1.91086,1.91077,1.91086,16600000.0
2005-02-22 23:28:00,1.91077,1.91088,1.91067,1.91067,31100000.0
2005-02-22 23:29:00,1.911,1.911,1.91079,1.9109,81900001.0
2005-02-22 23:30:00,1.91091,1.91091,1.91076,1.91085,120999999.0
2005-02-22 23:31:00,1.91082,1.91091,1.91077,1.91088,46899999.0
2005-02-22 23:32:00,1.91085,1.91087,1.91076,1.91086,33100000.0
2005-02-22 23:33:00,1.91087,1.91087,1.91067,1.91067,60200000.0
2005-02-22 23:34:00,1.91082,1.91083,1.91049,1.91062,60899999.0
2005-02-22 23:35:00,1.91091,1.91101,1.91091,1.91101,7400000.0
2005-02-22 23:36:00,1.9108,1.91082,1.9108,1.91082,6400000.0
2005-02-22 23:37:00,1.91082,1.91088,1.91082,1.91088,20900000.0
2005-02-22 23:38:00,1.91075,1.91084,1.91063,1.91082,113800002.0
2005-02-22 23:39:00,1.91074,1.91074,1.91055,1.91055,42000000.0
2005-02-22 23:40:00,1.91075,1.91083,1.9107,1.91083,39900000.0
2005-02-22 23:41:00,1.91081,1.91084,1.91065,1.91084,80800000.0
2005-02-22 23:42:00,1.91073,1.9109,1.9106,1.9109,39600000.0
2005-02-22 23:43:00,1.91093,1.91105,1.91093,1.91095,44800001.0
2005-02-22 23:44:00,1.91093,1.91127,1.91093,1.91108,113500001.0
2005-02-22 23:45:00,1.9112,1.9114,1.91105,1.9114,68000001.0
2005-02-22 23:46:00,1.91117,1.91117,1.91062,1.91062,35300000.0
2005-02-22 23:47:00,1.9114,1.9114,1.91063,1.91063,8000000.0
2005-02-22 23:48:00,1.91068,1.91113,1.91055,1.91113,105199999.0
2005-02-22 23:49:00,1.9113,1.91136,1.91117,1.91133,99499999.0
2005-02-22 23:50:00,1.91133,1.91133,1.91121,1.91133,34300000.0
2005-02-22 23:51:00,1.91152,1.91162,1.9112,1.91126,109800002.0
2005-02-22 23:52:00,1.91149,1.91149,1.91141,1.91141,5100000.0
2005-02-22 23:53:00,1.9114,1.91147,1.9114,1.91145,20600000.0
2005-02-22 23:54:00,1.91155,1.91155,1.91145,1.91145,9300000.0
2005-02-22 23:55:00,1.91135,1.91149,1.91131,1.9114,38400000.0
2005-02-22 23:56:00,1.91136,1.9115,1.91135,1.91145,79100000.0
2005-02-22 23:57:00,1.91149,1.91156,1.91146,1.91149,61400000.0
2005-02-22 23:58:00,1.91127,1.91127,1.91018,1.91018,40399999.0
2005-02-22 23:59:00,1.91035,1.91117,1.91035,1.91117,13500000.0
2005-02-23 00:00:00,1.91149,1.91149,1.91149,1.91149,20600000.0
2005-02-23 00:01:00,1.9109,1.91128,1.91085,1.91128,59700000.0
2005-02-23 00:02:00,1.91125,1.9113,1.91087,1.91114,95150001.0
2005-02-23 00:03:00,1.91104,1.9111,1.91086,1.91109,92099999.0
2005-02-23 00:04:00,1.91107,1.91147,1.91107,1.91132,107200000.0
2005-02-23 00:05:00,1.91115,1.91133,1.91082,1.9112,29700000.0
2005-02-23 00:06:00,1.9109,1.91131,1.91085,1.91131,24400000.0
2005-02-23 00:07:00,1.91118,1.91125,1.91099,1.91111,68399999.0
2005-02-23 00:08:00,1.91133,1.91138,1.91095,1.91102,32600000.0
2005-02-23 00:09:00,1.91097,1.91126,1.91076,1.91126,55100001.0
2005-02-23 00:10:00,1.91137,1.9115,1.91105,1.91107,60800001.0
2005-02-23 00:11:00,1.91118,1.91143,1.91118,1.91135,65300000.0
2005-02-23 00:12:00,1.91113,1.91125,1.91113,1.91124,51100000.0
2005-02-23 00:13:00,1.91103,1.91116,1.91103,1.91109,43100000.0
2005-02-23 00:14:00,1.9112,1.91133,1.91092,1.91092,59000002.0
2005-02-23 00:15:00,1.91102,1.91113,1.91102,1.91113,31900000.0
2005-02-23 00:16:00,1.91104,1.91106,1.91088,1.91106,44200000.0
2005-02-23 00:17:00,1.91103,1.91103,1.91082,1.91082,14400000.0
2005-02-23 00:18:00,1.90982,1.91076,1.90893,1.91067,76899999.0
2005-02-23 00:19:00,1.91015,1.9102,1.90879,1.90962,48499999.0
2005-02-23 00:20:00,1.9102,1.91045,1.9102,1.91043,17900000.0
2005-02-23 00:21:00,1.91038,1.91038,1.91032,1.91032,41800000.0
2005-02-23 00:22:00,1.91035,1.91037,1.91021,1.91031,58900001.0
2005-02-23 00:23:00,1.91042,1.91042,1.91018,1.91019,34800001.0
2005-02-23 00:24:00,1.91042,1.91044,1.91007,1.91028,89400000.0
2005-02-23 00:25:00,1.91015,1.91038,1.91015,1.91023,92699998.0
2005-02-23 00:26:00,1.91031,1.91039,1.91031,1.91037,74800001.0
2005-02-23 00:27:00,1.91034,1.91049,1.91019,1.91019,27600000.0
2005-02-23 00:28:00,1.9104,1.91052,1.91033,1.91052,61600000.0
2005-02-23 00:29:00,1.91006,1.9104,1.91006,1.9104,49000000.0
2005-02-23 00:30:00,1.91034,1.91034,1.91021,1.91021,12400000.0
2005-02-23 00:31:00,1.91026,1.91034,1.91026,1.91034,44700000.0
2005-02-23 00:32:00,1.9103,1.91035,1.9103,1.91035,11900000.0
2005-02-23 00:33:00,1.91035,1.91035,1.91035,1.91035,10600000.0
2005-02-23 00:34:00,1.9104,1.91056,1.9103,1.91056,87600003.0
2005-02-23 00:35:00,1.91025,1.91025,1.91014,1.91019,50800000.0
2005-02-23 00:36:00,1.91026,1.91042,1.91026,1.91042,64600001.0
2005-02-23 00:37:00,1.91042,1.91047,1.91038,1.91045,40100000.0
2005-02-23 00:38:00,1.91037,1.91037,1.91035,1.91035,20600000.0
2005-02-23 00:39:00,1.9105,1.91051,1.91014,1.91017,24600000.0
2005-02-23 00:40:00,1.91049,1.91077,1.91011,1.91011,69000000.0
2005-02-23 00:41:00,1.91062,1.91073,1.91041,1.91041,80699999.0
2005-02-23 00:42:00,1.9103,1.91045,1.91016,1.91024,85000000.0
2005-02-23 00:43:00,1.91038,1.91047,1.91037,1.91042,88100000.0
2005-02-23 00:44:00,1.91043,1.91048,1.91027,1.91036,37900000.0
2005-02-23 00:45:00,1.91048,1.91048,1.91044,1.91048,44599999.0
2005-02-23 00:46:00,1.91036,1.91036,1.91024,1.91025,99000000.0
2005-02-23 00:47:00,1.91024,1.91035,1.91006,1.91007,76400000.0
2005-02-23 00:48:00,1.90995,1.91004,1.9099,1.91004,104999999.0
2005-02-23 00:49:00,1.90998,1.91002,1.90995,1.90995,23200000.0
2005-02-23 00:50:00,1.91013,1.91013,1.91012,1.91012,4900000.0
2005-02-23 00:51:00,1.91005,1.91005,1.91005,1.91005,15700000.0
2005-02-23 00:52:00,1.91023,1.91035,1.91019,1.91035,38400000.0
2005-02-23 00:53:00,1.91008,1.91011,1.90987,1.90987,51200000.0
2005-02-23 00:54:00,1.90995,1.9101,1.90995,1.9101,8900000.0
2005-02-23 00:55:00,1.9101,1.91015,1.9101,1.91012,101399999.0
2005-02-23 00:56:00,1.9101,1.91019,1.9101,1.91017,119799999.0
2005-02-23 00:57:00,1.91025,1.91025,1.9101,1.9101,50599999.0
2005-02-23 00:58:00,1.91007,1.91017,1.91007,1.91017,45400000.0
2005-02-23 00:59:00,1.91024,1.91024,1.91004,1.91011,137700000.0
2005-02-23 01:00:00,1.91023,1.91023,1.91012,1.91023,25200000.0
2005-02-23 01:01:00,1.91018,1.9102,1.91018,1.9102,29300000.0
2005-02-23 01:02:00,1.91016,1.91027,1.91016,1.91021,56599999.0
2005-02-23 01:03:00,1.91034,1.91052,1.91026,1.91031,67800001.0
2005-02-23 01:04:00,1.91067,1.91069,1.91056,1.91056,39000000.0
2005-02-23 01:05:00,1.91073,1.91122,1.91061,1.91113,56199999.0
2005-02-23 01:06:00,1.91112,1.91112,1.91079,1.91084,31100000.0
2005-02-23 01:07:00,1.91088,1.91095,1.91084,1.91095,33700000.0
2005-02-23 01:08:00,1.91098,1.91098,1.9109,1.91095,64999999.0
2005-02-23 01:09:00,1.9109,1.91102,1.9109,1.91102,48100000.0
2005-02-23 01:10:00,1.91086,1.91101,1.91084,1.91084,123900002.0
2005-02-23 01:11:00,1.91081,1.91081,1.91057,1.91057,39600000.0
2005-02-23 01:12:00,1.9105,1.9105,1.91017,1.91017,19100000.0
2005-02-23 01:13:00,1.91066,1.91072,1.91066,1.91072,6400000.0
2005-02-23 01:14:00,1.9105,1.9105,1.91024,1.91037,27600000.0
2005-02-23 01:15:00,1.9104,1.91045,1.91033,1.91045,34900000.0
2005-02-23 01:16:00,1.91045,1.91045,1.9104,1.9104,26300000.0
2005-02-23 01:17:00,1.91038,1.91081,1.91038,1.91081,35500000.0
2005-02-23 01:18:00,1.91095,1.91095,1.9109,1.91095,65699999.0
2005-02-23 01:19:00,1.91088,1.9109,1.91088,1.9109,32300000.0
2005-02-23 01:20:00,1.91053,1.91053,1.91032,1.91032,37200001.0
2005-02-23 01:21:00,1.91085,1.9111,1.91085,1.91095,58299999.0
2005-02-23 01:22:00,1.91107,1.91107,1.91105,1.91105,8900000.0
2005-02-23 01:23:00,1.91094,1.91101,1.91094,1.91101,6100000.0
2005-02-23 01:24:00,1.91098,1.91126,1.91096,1.91124,84299999.0
2005-02-23 01:25:00,1.91125,1.91125,1.91095,1.91095,62300000.0
2005-02-23 01:26:00,1.9113,1.9113,1.91101,1.91101,30750001.0
2005-02-23 01:27:00,1.91096,1.91124,1.91096,1.91104,72099999.0
2005-02-23 01:28:00,1.91113,1.91128,1.91101,1.91113,42600000.0
2005-02-23 01:29:00,1.91127,1.91128,1.91098,1.91098,86000002.0
2005-02-23 01:30:00,1.91103,1.91103,1.91089,1.91092,46600000.0
2005-02-23 01:31:00,1.91107,1.91107,1.91094,1.91094,11400000.0
2005-02-23 01:32:00,1.9111,1.91112,1.9111,1.91112,21600000.0
2005-02-23 01:33:00,1.91131,1.91131,1.91096,1.91099,57599999.0
2005-02-23 01:34:00,1.91111,1.91124,1.911,1.91121,16900000.0
2005-02-23 01:35:00,1.91116,1.91116,1.91097,1.91097,47699998.0
2005-02-23 01:36:00,1.91115,1.91115,1.9111,1.91115,39200000.0
2005-02-23 01:37:00,1.91116,1.91122,1.91107,1.91107,58000000.0
2005-02-23 01:38:00,1.91105,1.91119,1.91104,1.91104,46900000.0
2005-02-23 01:39:00,1.91115,1.91115,1.9111,1.91115,29100000.0
2005-02-23 01:40:00,1.91108,1.91108,1.91085,1.91097,44399999.0
2005-02-23 01:41:00,1.91112,1.91112,1.91089,1.91097,59246994.0
2005-02-23 01:42:00,1.91103,1.91111,1.91087,1.91091,69700000.0
2005-02-23 01:43:00,1.91102,1.91109,1.91085,1.91085,33999999.0
2005-02-23 01:44:00,1.91082,1.91086,1.91082,1.91086,33300001.0
2005-02-23 01:45:00,1.91102,1.91108,1.91078,1.91089,109499998.0
2005-02-23 01:46:00,1.911,1.911,1.91081,1.91087,83100000.0
2005-02-23 01:47:00,1.9108,1.9108,1.91065,1.91065,24800000.0
2005-02-23 01:48:00,1.91055,1.91061,1.91048,1.91061,34700000.0
2005-02-23 01:49:00,1.91058,1.9107,1.91046,1.9107,56500000.0
2005-02-23 01:50:00,1.9108,1.9108,1.91059,1.91059,66200000.0
2005-02-23 01:51:00,1.91079,1.91093,1.91069,1.91093,59200000.0
2005-02-23 01:52:00,1.91093,1.91093,1.91049,1.9105,38300000.0
2005-02-23 01:53:00,1.91054,1.91067,1.91047,1.91057,62700000.0
2005-02-23 01:54:00,1.91082,1.91085,1.91075,1.9108,50599999.0
2005-02-23 01:55:00,1.9108,1.91094,1.91069,1.91073,95400000.0
2005-02-23 01:56:00,1.91075,1.91076,1.9106,1.9106,63699999.0
2005-02-23 01:57:00,1.91068,1.91069,1.91065,1.91069,32800000.0
2005-02-23 01:58:00,1.91069,1.91073,1.9104,1.91062,74600002.0
2005-02-23 01:59:00,1.91067,1.91067,1.9106,1.91062,56400001.0
2005-02-23 02:00:00,1.91061,1.91074,1.9106,1.91067,80400000.0
2005-02-23 02:01:00,1.91048,1.91048,1.91007,1.91007,58800001.0
2005-02-23 02:02:00,1.91043,1.91043,1.90969,1.90969,32300001.0
2005-02-23 02:03:00,1.90968,1.91014,1.90968,1.90999,127200000.0
2005-02-23 02:04:00,1.9101,1.91027,1.9101,1.91012,67000000.0
2005-02-23 02:05:00,1.91004,1.91004,1.90982,1.90997,80000001.0
2005-02-23 02:06:00,1.91005,1.91015,1.90995,1.91005,95400000.0
2005-02-23 02:07:00,1.9101,1.91024,1.90987,1.91018,61500000.0
2005-02-23 02:08:00,1.9101,1.9101,1.90969,1.90969,38400000.0
2005-02-23 02:09:00,1.90977,1.91011,1.90977,1.91005,26600000.0
2005-02-23 02:10:00,1.91011,1.91018,1.91,1.91003,58900000.0
2005-02-23 02:11:00,1.91007,1.91016,1.90962,1.90962,166700003.0
2005-02-23 02:12:00,1.90972,1.90997,1.9095,1.9095,41900000.0
2005-02-23 02:13:00,1.90957,1.90959,1.90946,1.90951,112200000.0
2005-02-23 02:14:00,1.9096,1.90973,1.90947,1.90961,101200003.0
2005-02-23 02:15:00,1.90972,1.9099,1.90954,1.90975,90000002.0
2005-02-23 02:16:00,1.91,1.91046,1.90992,1.91032,66799999.0
2005-02-23 02:17:00,1.91032,1.91077,1.91002,1.91077,47900000.0
2005-02-23 02:18:00,1.9105,1.91091,1.91011,1.91091,84999998.0
2005-02-23 02:19:00,1.91073,1.91075,1.90984,1.91075,45800000.0
2005-02-23 02:20:00,1.9107,1.91077,1.90989,1.9106,86400000.0
2005-02-23 02:21:00,1.91073,1.91088,1.90981,1.91088,116050000.0
2005-02-23 02:22:00,1.91057,1.91087,1.90985,1.91053,143400001.0
2005-02-23 02:23:00,1.91075,1.91079,1.90978,1.90978,42000000.0
2005-02-23 02:24:00,1.91054,1.91071,1.90983,1.91071,62500000.0
2005-02-23 02:25:00,1.9108,1.91086,1.9107,1.9107,77300000.0
2005-02-23 02:26:00,1.91068,1.9107,1.91052,1.91054,84699999.0
2005-02-23 02:27:00,1.91066,1.91066,1.91048,1.91064,95500000.0
2005-02-23 02:28:00,1.91022,1.91033,1.90997,1.91001,69600001.0
2005-02-23 02:29:00,1.91016,1.91026,1.91002,1.91002,72200000.0
2005-02-23 02:30:00,1.90998,1.91033,1.90996,1.91025,56999999.0
2005-02-23 02:31:00,1.91032,1.91033,1.90927,1.90951,72699999.0
2005-02-23 02:32:00,1.90959,1.90975,1.90934,1.90934,116000002.0
2005-02-23 02:33:00,1.90925,1.90925,1.90894,1.90912,50800000.0
2005-02-23 02:34:00,1.90923,1.90923,1.9089,1.9089,58100001.0
2005-02-23 02:35:00,1.90893,1.90902,1.9088,1.9088,66999999.0
2005-02-23 02:36:00,1.90888,1.90888,1.90854,1.90867,66300001.0
2005-02-23 02:37:00,1.90885,1.90896,1.90879,1.90889,57200001.0
2005-02-23 02:38:00,1.90885,1.90904,1.9088,1.90896,64900000.0
2005-02-23 02:39:00,1.90897,1.90902,1.90892,1.90898,75300001.0
2005-02-23 02:40:00,1.90902,1.90902,1.90872,1.90872,70400000.0
2005-02-23 02:41:00,1.90866,1.90866,1.90809,1.90822,85199999.0
2005-02-23 02:42:00,1.90828,1.90837,1.908,1.908,150100001.0
2005-02-23 02:43:00,1.90795,1.90821,1.9079,1.90793,82499998.0
2005-02-23 02:44:00,1.90805,1.90813,1.90795,1.90813,143800001.0
2005-02-23 02:45:00,1.90807,1.90807,1.90777,1.90782,117100001.0
2005-02-23 02:46:00,1.90774,1.90774,1.90733,1.9074,131899999.0
2005-02-23 02:47:00,1.90758,1.90758,1.90728,1.9073,99199999.0
2005-02-23 02:48:00,1.90771,1.90771,1.90747,1.90754,96499999.0
2005-02-23 02:49:00,1.90767,1.90781,1.90752,1.90757,49800000.0
2005-02-23 02:50:00,1.90775,1.90801,1.90775,1.90779,106600001.0
2005-02-23 02:51:00,1.90788,1.90788,1.90708,1.90777,89099999.0
2005-02-23 02:52:00,1.90784,1.90795,1.90777,1.90788,89100001.0
2005-02-23 02:53:00,1.90783,1.90808,1.90774,1.90808,69800001.0
2005-02-23 02:54:00,1.90821,1.90821,1.90793,1.90805,85799998.0
2005-02-23 02:55:00,1.90822,1.90826,1.90781,1.90793,70000000.0
2005-02-23 02:56:00,1.90787,1.90788,1.9075,1.90768,111299999.0
2005-02-23 02:57:00,1.90775,1.90782,1.90699,1.90699,135299999.0
2005-02-23 02:58:00,1.90742,1.90757,1.90714,1.90757,32700000.0
2005-02-23 02:59:00,1.90751,1.90759,1.90713,1.90759,113899999.0
2005-02-23 03:00:00,1.90763,1.90768,1.90757,1.90768,66199998.0
2005-02-23 03:01:00,1.90773,1.90775,1.90767,1.9077,68600000.0
2005-02-23 03:02:00,1.9077,1.90778,1.90762,1.90762,36900000.0
2005-02-23 03:03:00,1.90773,1.90781,1.90765,1.90781,112699998.0
2005-02-23 03:04:00,1.90785,1.90785,1.90777,1.90783,93800001.0
2005-02-23 03:05:00,1.90779,1.90788,1.90779,1.90788,113200000.0
2005-02-23 03:06:00,1.90778,1.90808,1.90778,1.90785,138400001.0
2005-02-23 03:07:00,1.90788,1.90793,1.90777,1.90787,61300001.0
2005-02-23 03:08:00,1.90777,1.90777,1.90753,1.90753,58799999.0
2005-02-23 03:09:00,1.90742,1.90742,1.90703,1.90714,50400001.0
2005-02-23 03:10:00,1.90703,1.90703,1.90642,1.9066,88200001.0
2005-02-23 03:11:00,1.90682,1.90682,1.90513,1.90649,77900000.0
2005-02-23 03:12:00,1.90705,1.90705,1.90663,1.90698,107899998.0
2005-02-23 03:13:00,1.90705,1.90707,1.90686,1.90687,83300000.0
2005-02-23 03:14:00,1.90703,1.9071,1.9069,1.9069,91199999.0
2005-02-23 03:15:00,1.90704,1.90704,1.90689,1.9069,67100001.0
2005-02-23 03:16:00,1.90692,1.90699,1.90686,1.9069,14400000.0
2005-02-23 03:17:00,1.90681,1.90703,1.9068,1.9068,37600000.0
2005-02-23 03:18:00,1.90676,1.90693,1.90676,1.90682,108500001.0
2005-02-23 03:19:00,1.90669,1.90669,1.90624,1.90624,125899999.0
2005-02-23 03:20:00,1.90632,1.90644,1.90623,1.9064,112799999.0
2005-02-23 03:21:00,1.90652,1.90658,1.90645,1.90645,87600001.0
2005-02-23 03:22:00,1.90647,1.90648,1.90603,1.90603,44100000.0
2005-02-23 03:23:00,1.90627,1.90627,1.90602,1.90611,100500001.0
2005-02-23 03:24:00,1.90612,1.90618,1.90608,1.90608,40800000.0
2005-02-23 03:25:00,1.90601,1.90601,1.90547,1.90547,55800000.0
2005-02-23 03:26:00,1.90532,1.90532,1.90501,1.90501,83900001.0
2005-02-23 03:27:00,1.90487,1.90502,1.90464,1.90493,64700000.0
2005-02-23 03:28:00,1.9051,1.90526,1.905,1.90518,44100000.0
2005-02-23 03:29:00,1.9053,1.90538,1.90519,1.90522,76700000.0
2005-02-23 03:30:00,1.9053,1.90577,1.90526,1.90567,53300001.0
2005-02-23 03:31:00,1.90605,1.90607,1.90573,1.90595,75999998.0
2005-02-23 03:32:00,1.90604,1.90607,1.90593,1.90604,72799999.0
2005-02-23 03:33:00,1.906,1.90613,1.90595,1.90595,39900000.0
2005-02-23 03:34:00,1.90599,1.90618,1.90597,1.90608,103900000.0
2005-02-23 03:35:00,1.90608,1.90614,1.90607,1.90614,51500000.0
2005-02-23 03:36:00,1.90609,1.9062,1.90605,1.9061,76600000.0
2005-02-23 03:37:00,1.90616,1.90616,1.90593,1.90593,76999999.0
2005-02-23 03:38:00,1.90596,1.90612,1.90594,1.90594,65000000.0
2005-02-23 03:39:00,1.9061,1.90614,1.90603,1.90603,155700000.0
2005-02-23 03:40:00,1.90607,1.9061,1.90594,1.90598,33100000.0
2005-02-23 03:41:00,1.90589,1.90604,1.90589,1.90597,53000000.0
2005-02-23 03:42:00,1.90605,1.90615,1.90605,1.9061,70400000.0
2005-02-23 03:43:00,1.90622,1.90622,1.90609,1.90622,81900002.0
2005-02-23 03:44:00,1.90627,1.90627,1.90616,1.90623,49000000.0
2005-02-23 03:45:00,1.90618,1.90625,1.90618,1.90625,124100001.0
2005-02-23 03:46:00,1.90625,1.90628,1.90617,1.90617,70600000.0
2005-02-23 03:47:00,1.90616,1.90629,1.90613,1.90625,70000000.0
2005-02-23 03:48:00,1.90618,1.90622,1.90609,1.90611,83900000.0
2005-02-23 03:49:00,1.90617,1.9063,1.90614,1.90627,68699999.0
2005-02-23 03:50:00,1.90632,1.90642,1.9063,1.90636,90200003.0
2005-02-23 03:51:00,1.90643,1.90695,1.9064,1.90695,92900000.0
2005-02-23 03:52:00,1.90708,1.9071,1.90694,1.90705,60100000.0
2005-02-23 03:53:00,1.90707,1.90719,1.90693,1.90693,119200000.0
2005-02-23 03:54:00,1.90697,1.90702,1.90689,1.90689,97400000.0
2005-02-23 03:55:00,1.90681,1.90682,1.90639,1.90655,119300000.0
2005-02-23 03:56:00,1.9065,1.90658,1.90632,1.90632,77899999.0
2005-02-23 03:57:00,1.90625,1.90634,1.90623,1.90634,96400000.0
2005-02-23 03:58:00,1.90652,1.90669,1.90643,1.9066,75599999.0
2005-02-23 03:59:00,1.90673,1.90673,1.90662,1.90668,108899999.0
2005-02-23 04:00:00,1.9068,1.90687,1.90671,1.9068,119600000.0
2005-02-23 04:01:00,1.90697,1.90703,1.90689,1.90697,93799998.0
2005-02-23 04:02:00,1.90709,1.90717,1.90696,1.90708,124500000.0
2005-02-23 04:03:00,1.90715,1.9074,1.90715,1.9072,69100000.0
2005-02-23 04:04:00,1.90768,1.90808,1.90761,1.908,45800000.0
2005-02-23 04:05:00,1.90846,1.90866,1.90821,1.90857,34200000.0
2005-02-23 04:06:00,1.90899,1.90949,1.90875,1.90914,96200000.0
2005-02-23 04:07:00,1.9094,1.9094,1.90908,1.90912,62100000.0
2005-02-23 04:08:00,1.90916,1.90916,1.90843,1.90884,87000000.0
2005-02-23 04:09:00,1.90901,1.90901,1.90874,1.9088,172600003.0
2005-02-23 04:10:00,1.9088,1.90885,1.90875,1.9088,89799999.0
2005-02-23 04:11:00,1.90889,1.90898,1.90883,1.90883,91600001.0
2005-02-23 04:12:00,1.90902,1.90902,1.90883,1.90883,58799999.0
2005-02-23 04:13:00,1.90901,1.90901,1.90885,1.90885,95500000.0
2005-02-23 04:14:00,1.90897,1.90957,1.90897,1.90916,53100000.0
2005-02-23 04:15:00,1.90912,1.90932,1.90893,1.90905,115699999.0
2005-02-23 04:16:00,1.90899,1.90899,1.90815,1.90815,142900001.0
2005-02-23 04:17:00,1.90837,1.90857,1.90823,1.90845,76299999.0
2005-02-23 04:18:00,1.90846,1.90846,1.90811,1.90815,107500000.0
2005-02-23 04:19:00,1.90825,1.90825,1.90814,1.90818,37700000.0
2005-02-23 04:20:00,1.90818,1.90839,1.90818,1.90827,109200000.0
2005-02-23 04:21:00,1.90833,1.90839,1.90805,1.90805,94000001.0
2005-02-23 04:22:00,1.9081,1.90835,1.9081,1.90818,78400000.0
2005-02-23 04:23:00,1.90807,1.90813,1.908,1.90813,78800000.0
2005-02-23 04:24:00,1.90803,1.90803,1.90782,1.90782,124399997.0
2005-02-23 04:25:00,1.90785,1.9081,1.90774,1.90774,54500000.0
2005-02-23 04:26:00,1.90786,1.90793,1.9077,1.9077,46100000.0
2005-02-23 04:27:00,1.90772,1.90792,1.90746,1.90792,117499997.0
2005-02-23 04:28:00,1.90787,1.90793,1.90775,1.90793,133800000.0
2005-02-23 04:29:00,1.90799,1.90846,1.90782,1.90846,113100000.0
2005-02-23 04:30:00,1.90865,1.90899,1.90852,1.90885,85400002.0
2005-02-23 04:31:00,1.90902,1.90907,1.9082,1.90827,66900001.0
2005-02-23 04:32:00,1.90917,1.90923,1.90857,1.90883,71000001.0
2005-02-23 04:33:00,1.90904,1.90909,1.9089,1.9089,78999999.0
2005-02-23 04:34:00,1.90895,1.90907,1.90866,1.90907,108800002.0
2005-02-23 04:35:00,1.909,1.909,1.90884,1.90893,24700000.0
2005-02-23 04:36:00,1.90894,1.90917,1.90894,1.90898,131800000.0
2005-02-23 04:37:00,1.909,1.909,1.90838,1.90838,88799998.0
2005-02-23 04:38:00,1.909,1.90907,1.90892,1.90897,159799999.0
2005-02-23 04:39:00,1.90897,1.909,1.90893,1.90893,44399999.0
2005-02-23 04:40:00,1.909,1.90931,1.909,1.90921,76100001.0
2005-02-23 04:41:00,1.90917,1.90955,1.90908,1.90931,83699999.0
2005-02-23 04:42:00,1.90965,1.90965,1.90943,1.90958,67100000.0
2005-02-23 04:43:00,1.90963,1.90965,1.90938,1.90963,179800002.0
2005-02-23 04:44:00,1.9098,1.91022,1.90954,1.90954,71500000.0
2005-02-23 04:45:00,1.9098,1.9103,1.9098,1.91015,96499996.0
2005-02-23 04:46:00,1.91026,1.91026,1.91013,1.91018,53400000.0
2005-02-23 04:47:00,1.9102,1.91031,1.9102,1.91029,74400000.0
2005-02-23 04:48:00,1.91026,1.91026,1.90982,1.90982,47799999.0
2005-02-23 04:49:00,1.90983,1.91042,1.90978,1.91021,64299999.0
2005-02-23 04:50:00,1.9105,1.91082,1.91034,1.91076,79700000.0
2005-02-23 04:51:00,1.91088,1.91149,1.91088,1.91114,54400000.0
2005-02-23 04:52:00,1.91109,1.91135,1.91102,1.9111,144600000.0
2005-02-23 04:53:00,1.9114,1.9114,1.9109,1.9109,47200000.0
2005-02-23 04:54:00,1.91107,1.91115,1.91084,1.91095,87500000.0
2005-02-23 04:55:00,1.91101,1.91101,1.91064,1.91064,68700000.0
2005-02-23 04:56:00,1.91064,1.91064,1.91043,1.91043,55000000.0
2005-02-23 04:57:00,1.91055,1.91058,1.91041,1.91041,202699999.0
2005-02-23 04:58:00,1.91047,1.91062,1.91034,1.91034,66800000.0
2005-02-23 04:59:00,1.91043,1.91052,1.91039,1.91052,40000000.0
2005-02-23 05:00:00,1.91057,1.91062,1.91049,1.91051,76800000.0
2005-02-23 05:01:00,1.91044,1.91056,1.91044,1.91048,36200000.0
2005-02-23 05:02:00,1.91051,1.91051,1.91025,1.91025,33500001.0
2005-02-23 05:03:00,1.9101,1.9101,1.90964,1.9097,103600003.0
2005-02-23 05:04:00,1.9101,1.91013,1.90964,1.90964,100099998.0
2005-02-23 05:05:00,1.9098,1.9098,1.90907,1.90907,65400000.0
2005-02-23 05:06:00,1.90898,1.90918,1.90892,1.90906,48600000.0
2005-02-23 05:07:00,1.90904,1.90904,1.9086,1.9086,79100000.0
2005-02-23 05:08:00,1.90872,1.90884,1.9081,1.9081,32000000.0
2005-02-23 05:09:00,1.90826,1.9089,1.90799,1.90882,90499999.0
2005-02-23 05:10:00,1.90887,1.90887,1.90835,1.90838,62900000.0
2005-02-23 05:11:00,1.90831,1.90852,1.90831,1.90849,52600000.0
2005-02-23 05:12:00,1.90777,1.90777,1.90657,1.90722,33800000.0
2005-02-23 05:13:00,1.90735,1.90735,1.90595,1.90666,99800004.0
2005-02-23 05:14:00,1.90682,1.90692,1.90652,1.90652,129499999.0
2005-02-23 05:15:00,1.90659,1.90672,1.90651,1.90667,100900001.0
2005-02-23 05:16:00,1.90677,1.90695,1.90647,1.90647,110800001.0
2005-02-23 05:17:00,1.90654,1.90774,1.90647,1.90774,49200000.0
2005-02-23 05:18:00,1.9078,1.9078,1.9073,1.9073,98299998.0
2005-02-23 05:19:00,1.90738,1.90749,1.90696,1.90696,108700000.0
2005-02-23 05:20:00,1.90686,1.90722,1.90686,1.90715,87500000.0
2005-02-23 05:21:00,1.90748,1.90781,1.90734,1.90781,66400000.0
2005-02-23 05:22:00,1.90796,1.90859,1.90796,1.90843,102100001.0
2005-02-23 05:23:00,1.90873,1.90894,1.90859,1.90859,71100001.0
2005-02-23 05:24:00,1.9089,1.90905,1.90874,1.90887,75600000.0
2005-02-23 05:25:00,1.90885,1.90885,1.90853,1.90853,90099999.0
2005-02-23 05:26:00,1.9086,1.90865,1.90856,1.90858,120500003.0
2005-02-23 05:27:00,1.90835,1.90835,1.90784,1.90793,52100001.0
2005-02-23 05:28:00,1.90788,1.90826,1.90788,1.90808,42300000.0
2005-02-23 05:29:00,1.90835,1.90835,1.90795,1.90807,121300002.0
2005-02-23 05:30:00,1.90801,1.90822,1.90757,1.90822,124800000.0
2005-02-23 05:31:00,1.90808,1.90812,1.90805,1.9081,43200000.0
2005-02-23 05:32:00,1.90803,1.90803,1.90759,1.90759,67700000.0
2005-02-23 05:33:00,1.90763,1.90776,1.90745,1.90758,61500001.0
2005-02-23 05:34:00,1.90751,1.90779,1.90723,1.90756,141199999.0
2005-02-23 05:35:00,1.90751,1.90766,1.90751,1.90762,49500000.0
2005-02-23 05:36:00,1.90762,1.90764,1.90759,1.9076,46700000.0
2005-02-23 05:37:00,1.90752,1.90785,1.90752,1.90785,45200000.0
2005-02-23 05:38:00,1.90802,1.90802,1.90783,1.90793,140899996.0
2005-02-23 05:39:00,1.90794,1.90794,1.90778,1.90781,60799999.0
2005-02-23 05:40:00,1.90779,1.90779,1.90745,1.90745,153000000.0
2005-02-23 05:41:00,1.90759,1.90764,1.90751,1.90761,87699999.0
2005-02-23 05:42:00,1.9078,1.90792,1.90774,1.90785,65000000.0
2005-02-23 05:43:00,1.90787,1.90795,1.90786,1.90795,79800000.0
2005-02-23 05:44:00,1.90791,1.90801,1.90789,1.90789,100999999.0
2005-02-23 05:45:00,1.90793,1.90793,1.90778,1.90784,68599999.0
2005-02-23 05:46:00,1.90776,1.90784,1.90771,1.90771,71199999.0
2005-02-23 05:47:00,1.9078,1.90787,1.90776,1.90783,113000000.0
2005-02-23 05:48:00,1.90795,1.90795,1.9079,1.90795,50399999.0
2005-02-23 05:49:00,1.90798,1.90822,1.90794,1.90822,61000000.0
2005-02-23 05:50:00,1.90797,1.90797,1.90785,1.90795,72199998.0
2005-02-23 05:51:00,1.90792,1.90793,1.90782,1.90793,74899998.0
2005-02-23 05:52:00,1.90795,1.90795,1.90785,1.90795,85900002.0
2005-02-23 05:53:00,1.9079,1.90795,1.90785,1.90793,97200000.0
2005-02-23 05:54:00,1.90782,1.90807,1.90775,1.90803,108499998.0
2005-02-23 05:55:00,1.9079,1.90797,1.9079,1.9079,127300002.0
2005-02-23 05:56:00,1.90788,1.90794,1.90782,1.90789,121300001.0
2005-02-23 05:57:00,1.90792,1.90792,1.9077,1.90777,65700001.0
2005-02-23 05:58:00,1.90782,1.90782,1.90758,1.90759,59799999.0
2005-02-23 05:59:00,1.90758,1.90767,1.90749,1.9075,133099998.0
2005-02-23 06:00:00,1.90743,1.9075,1.90736,1.90737,105799999.0
2005-02-23 06:01:00,1.90741,1.90756,1.90732,1.90732,74600000.0
2005-02-23 06:02:00,1.90728,1.90743,1.90721,1.90732,91200001.0
2005-02-23 06:03:00,1.9074,1.9075,1.90722,1.90729,69800000.0
2005-02-23 06:04:00,1.90735,1.90735,1.90722,1.90722,94400000.0
2005-02-23 06:06:00,1.90755,1.90786,1.90748,1.90765,41000000.0
2005-02-23 06:07:00,1.90795,1.90805,1.90784,1.90793,70199999.0
2005-02-23 06:08:00,1.90752,1.90773,1.90752,1.90773,17700000.0
2005-02-23 06:09:00,1.90788,1.90789,1.90774,1.90774,92399998.0
2005-02-23 06:10:00,1.90783,1.90783,1.90752,1.90752,17800000.0
2005-02-23 06:11:00,1.90749,1.90766,1.90749,1.90766,75600001.0
2005-02-23 06:12:00,1.90772,1.90772,1.90758,1.90761,72700000.0
2005-02-23 06:13:00,1.90767,1.90769,1.90749,1.9075,76199999.0
2005-02-23 06:14:00,1.90747,1.90751,1.90742,1.90742,42700000.0
2005-02-23 06:15:00,1.90744,1.90744,1.90727,1.90737,53799999.0
2005-02-23 06:16:00,1.90755,1.90755,1.90736,1.90736,97600000.0
2005-02-23 06:17:00,1.90731,1.90731,1.90702,1.90711,78599999.0
2005-02-23 06:18:00,1.90707,1.90708,1.90694,1.90698,68000001.0
2005-02-23 06:19:00,1.90691,1.90711,1.90691,1.90711,13200000.0
2005-02-23 06:20:00,1.90697,1.90716,1.90696,1.90712,75500000.0
2005-02-23 06:21:00,1.90731,1.90731,1.90695,1.907,29700000.0
2005-02-23 06:22:00,1.90707,1.90715,1.90707,1.90715,66900000.0
2005-02-23 06:23:00,1.90734,1.90734,1.90704,1.90704,21600000.0
2005-02-23 06:24:00,1.90713,1.9076,1.90707,1.9076,113900001.0
2005-02-23 06:25:00,1.90756,1.90769,1.90739,1.90761,74000000.0
2005-02-23 06:26:00,1.90773,1.90816,1.90773,1.90816,52300000.0
2005-02-23 06:27:00,1.90818,1.90826,1.90813,1.90826,41400001.0
2005-02-23 06:28:00,1.90813,1.90813,1.90788,1.90791,94099999.0
2005-02-23 06:29:00,1.90822,1.90829,1.90806,1.90822,87899999.0
2005-02-23 06:30:00,1.90827,1.90833,1.90821,1.90833,29800000.0
2005-02-23 06:31:00,1.90837,1.9084,1.90822,1.90822,120399996.0
2005-02-23 06:32:00,1.90823,1.90837,1.90822,1.90837,63599999.0
2005-02-23 06:33:00,1.90838,1.90838,1.90823,1.9083,55000000.0
2005-02-23 06:34:00,1.90821,1.90827,1.90816,1.90823,114999999.0
2005-02-23 06:35:00,1.90809,1.90809,1.90796,1.90796,8400000.0
2005-02-23 06:36:00,1.90784,1.90794,1.90759,1.90759,50700000.0
2005-02-23 06:37:00,1.90748,1.90757,1.90732,1.90748,104600002.0
2005-02-23 06:38:00,1.9074,1.9074,1.9073,1.9073,16100000.0
2005-02-23 06:39:00,1.90708,1.90718,1.90697,1.90697,21400000.0
2005-02-23 06:40:00,1.90721,1.90721,1.90706,1.90719,28100000.0
2005-02-23 06:41:00,1.90722,1.90722,1.90706,1.90722,36700000.0
2005-02-23 06:42:00,1.90723,1.90723,1.90713,1.90718,80599998.0
2005-02-23 06:43:00,1.90722,1.90722,1.90713,1.90721,76800000.0
2005-02-23 06:44:00,1.90718,1.90748,1.90718,1.90748,28200000.0
2005-02-23 06:45:00,1.90757,1.90757,1.90726,1.90726,50600001.0
2005-02-23 06:46:00,1.90765,1.90765,1.90755,1.90762,87600000.0
2005-02-23 06:47:00,1.90765,1.9077,1.90726,1.90726,40800000.0
2005-02-23 06:48:00,1.90734,1.90735,1.90726,1.90729,72400001.0
2005-02-23 06:49:00,1.90741,1.90744,1.90741,1.90744,43400000.0
2005-02-23 06:50:00,1.90755,1.90755,1.90733,1.90733,28500000.0
2005-02-23 06:51:00,1.90738,1.90758,1.90738,1.90746,60900000.0
2005-02-23 06:52:00,1.90756,1.90775,1.90739,1.90775,22600000.0
2005-02-23 06:53:00,1.90787,1.90787,1.90768,1.90771,135300001.0
2005-02-23 06:54:00,1.90772,1.90772,1.90755,1.90757,50899999.0
2005-02-23 06:55:00,1.90753,1.90757,1.90753,1.90757,13600000.0
2005-02-23 06:56:00,1.90733,1.90733,1.90727,1.90727,16100000.0
2005-02-23 06:57:00,1.90716,1.90716,1.90703,1.90703,12400000.0
2005-02-23 06:58:00,1.90707,1.90725,1.90707,1.90713,74899999.0
2005-02-23 06:59:00,1.90723,1.90724,1.90715,1.90721,32200000.0
2005-02-23 07:00:00,1.90739,1.90739,1.90712,1.90712,28300000.0
2005-02-23 07:01:00,1.90711,1.90725,1.90703,1.90707,64300001.0
2005-02-23 07:02:00,1.90723,1.90725,1.90723,1.90725,17500000.0
2005-02-23 07:03:00,1.90748,1.90749,1.90721,1.90721,70200001.0
2005-02-23 07:04:00,1.90725,1.90725,1.9072,1.9072,10400000.0
2005-02-23 07:05:00,1.90717,1.90725,1.90717,1.9072,13100000.0
2005-02-23 07:06:00,1.90715,1.90715,1.90685,1.90705,49200001.0
2005-02-23 07:07:00,1.90722,1.90725,1.90715,1.90715,37999999.0
2005-02-23 07:08:00,1.90725,1.90725,1.90701,1.90712,89400002.0
2005-02-23 07:09:00,1.90709,1.90709,1.90696,1.90702,70499998.0
2005-02-23 07:10:00,1.90709,1.90714,1.90702,1.90702,56900000.0
2005-02-23 07:11:00,1.90697,1.90698,1.90697,1.90698,31300000.0
2005-02-23 07:12:00,1.90698,1.90698,1.90694,1.90694,13300000.0
2005-02-23 07:13:00,1.90698,1.90702,1.90689,1.9069,85600000.0
2005-02-23 07:14:00,1.90711,1.90725,1.90706,1.90711,97700000.0
2005-02-23 07:15:00,1.90703,1.90724,1.90703,1.90716,72500000.0
2005-02-23 07:16:00,1.9073,1.9073,1.90717,1.90717,19700000.0
2005-02-23 07:17:00,1.90713,1.90713,1.90693,1.90698,51300000.0
2005-02-23 07:18:00,1.907,1.90726,1.907,1.90726,43399999.0
2005-02-23 07:19:00,1.90728,1.90728,1.90712,1.90712,77900001.0
2005-02-23 07:20:00,1.90719,1.9074,1.90716,1.9074,49299999.0
2005-02-23 07:21:00,1.9071,1.90718,1.9071,1.90715,57500001.0
2005-02-23 07:22:00,1.90708,1.90715,1.90708,1.90715,39200001.0
2005-02-23 07:23:00,1.90715,1.90715,1.9071,1.9071,38600000.0
2005-02-23 07:24:00,1.9071,1.90715,1.90705,1.9071,69000001.0
2005-02-23 07:25:00,1.90717,1.90739,1.90717,1.90722,61000000.0
2005-02-23 07:26:00,1.90736,1.90736,1.90718,1.90725,59900000.0
2005-02-23 07:27:00,1.90717,1.90726,1.9071,1.9071,44500000.0
2005-02-23 07:28:00,1.9072,1.90731,1.90714,1.90729,51800000.0
2005-02-23 07:29:00,1.90722,1.9074,1.90722,1.9074,25700000.0
2005-02-23 07:30:00,1.9073,1.90731,1.90717,1.90717,57000001.0
2005-02-23 07:31:00,1.90723,1.90732,1.90715,1.90715,31399999.0
2005-02-23 07:32:00,1.90718,1.90719,1.90713,1.90718,17200000.0
2005-02-23 07:33:00,1.90722,1.90722,1.90694,1.90698,56400001.0
2005-02-23 07:34:00,1.907,1.90705,1.90693,1.90693,70600001.0
2005-02-23 07:35:00,1.90706,1.9071,1.90691,1.90691,100200002.0
2005-02-23 07:36:00,1.90699,1.90708,1.90699,1.90708,75999999.0
2005-02-23 07:37:00,1.907,1.90708,1.90698,1.90702,50699999.0
2005-02-23 07:38:00,1.90698,1.90708,1.90698,1.90708,12200000.0
2005-02-23 07:39:00,1.90697,1.907,1.90691,1.90696,58000000.0
2005-02-23 07:40:00,1.90697,1.90698,1.90685,1.90691,37700000.0
2005-02-23 07:41:00,1.90704,1.90707,1.90694,1.90694,64800000.0
2005-02-23 07:42:00,1.90696,1.90707,1.90689,1.90689,64900001.0
2005-02-23 07:43:00,1.90726,1.90731,1.90716,1.9072,71500001.0
2005-02-23 07:44:00,1.90724,1.90741,1.90724,1.90741,54100000.0
2005-02-23 07:45:00,1.90762,1.90771,1.90743,1.90767,95700001.0
2005-02-23 07:46:00,1.90775,1.90775,1.90769,1.90771,40700000.0
2005-02-23 07:47:00,1.90775,1.90798,1.90775,1.90791,67900000.0
2005-02-23 07:48:00,1.90785,1.90785,1.90763,1.90769,69099999.0
2005-02-23 07:49:00,1.90778,1.90796,1.90766,1.90796,80599999.0
2005-02-23 07:50:00,1.90783,1.90785,1.90775,1.90784,60800000.0
2005-02-23 07:51:00,1.90773,1.90788,1.90772,1.90774,40950000.0
2005-02-23 07:52:00,1.9077,1.9077,1.90758,1.9076,18400000.0
2005-02-23 07:53:00,1.90755,1.90765,1.9075,1.9075,17900000.0
2005-02-23 07:54:00,1.90748,1.90748,1.90744,1.90748,11800000.0
2005-02-23 07:55:00,1.90748,1.90748,1.90725,1.90725,36900001.0
2005-02-23 07:56:00,1.90758,1.90758,1.90755,1.90755,1200000.0
2005-02-23 07:57:00,1.90755,1.90779,1.90751,1.90755,69800000.0
2005-02-23 07:58:00,1.90774,1.90778,1.90735,1.90767,54700000.0
2005-02-23 07:59:00,1.90753,1.9078,1.90753,1.9078,56600000.0
2005-02-23 08:00:00,1.90776,1.90783,1.90767,1.90783,50699999.0
2005-02-23 08:01:00,1.90805,1.90808,1.90787,1.90787,167399999.0
2005-02-23 08:02:00,1.9079,1.90795,1.90787,1.9079,42200000.0
2005-02-23 08:03:00,1.90791,1.908,1.9079,1.9079,44099999.0
2005-02-23 08:04:00,1.90806,1.90818,1.90796,1.90816,67700001.0
2005-02-23 08:05:00,1.90823,1.90823,1.90807,1.90817,94500000.0
2005-02-23 08:06:00,1.9081,1.9082,1.90798,1.90816,66599998.0
2005-02-23 08:07:00,1.9082,1.90825,1.90818,1.9082,25200000.0
2005-02-23 08:08:00,1.9082,1.90848,1.9082,1.90846,32100000.0
2005-02-23 08:09:00,1.90823,1.90831,1.90805,1.90823,125800001.0
2005-02-23 08:10:00,1.9084,1.9085,1.90818,1.90819,82700002.0
2005-02-23 08:11:00,1.90829,1.90834,1.90819,1.90822,70100000.0
2005-02-23 08:12:00,1.90827,1.90838,1.90817,1.90837,88300000.0
2005-02-23 08:13:00,1.90848,1.90848,1.90825,1.90825,23600000.0
2005-02-23 08:14:00,1.90834,1.90834,1.90821,1.90821,3500000.0
2005-02-23 08:15:00,1.90835,1.90844,1.90816,1.90816,87999999.0
2005-02-23 08:16:00,1.90817,1.90827,1.90814,1.90825,44700001.0
2005-02-23 08:17:00,1.90813,1.90833,1.90804,1.90826,79800001.0
2005-02-23 08:18:00,1.90812,1.90819,1.90803,1.90809,86900002.0
2005-02-23 08:19:00,1.90831,1.90831,1.90807,1.90815,73700001.0
2005-02-23 08:20:00,1.90813,1.90829,1.90805,1.90827,69000000.0
2005-02-23 08:21:00,1.90821,1.9083,1.9082,1.9082,48900000.0
2005-02-23 08:22:00,1.90825,1.90825,1.90825,1.90825,3900000.0
2005-02-23 08:23:00,1.90825,1.90825,1.90825,1.90825,5600000.0
2005-02-23 08:24:00,1.90815,1.90829,1.908,1.90825,82100001.0
2005-02-23 08:25:00,1.90821,1.90821,1.90808,1.90816,32000000.0
2005-02-23 08:26:00,1.90817,1.90817,1.90788,1.90808,87100002.0
2005-02-23 08:27:00,1.90792,1.90814,1.90792,1.90805,68200000.0
2005-02-23 08:28:00,1.90839,1.90857,1.90826,1.90838,51099999.0
2005-02-23 08:29:00,1.90837,1.90837,1.90828,1.90828,7900000.0
2005-02-23 08:30:00,1.9085,1.90852,1.9083,1.90848,96950000.0
2005-02-23 08:31:00,1.90853,1.90864,1.9082,1.90832,58700001.0
2005-02-23 08:32:00,1.90865,1.90865,1.90841,1.90846,68200002.0
2005-02-23 08:33:00,1.90849,1.90863,1.90836,1.90849,130799996.0
2005-02-23 08:34:00,1.9085,1.90867,1.9085,1.90861,28100000.0
2005-02-23 08:35:00,1.90852,1.90852,1.9083,1.90844,43400000.0
2005-02-23 08:36:00,1.9086,1.90866,1.90844,1.90855,111000002.0
2005-02-23 08:37:00,1.90851,1.90851,1.90828,1.90828,32400000.0
2005-02-23 08:38:00,1.90847,1.90847,1.9083,1.90843,71000000.0
2005-02-23 08:39:00,1.90848,1.90848,1.90831,1.90836,48200001.0
2005-02-23 08:40:00,1.90844,1.90846,1.90811,1.90811,84299998.0
2005-02-23 08:41:00,1.90808,1.90829,1.90795,1.90795,136200000.0
2005-02-23 08:42:00,1.90792,1.90802,1.90771,1.90798,45000000.0
2005-02-23 08:43:00,1.9081,1.9081,1.90787,1.90787,80500000.0
2005-02-23 08:44:00,1.90805,1.90826,1.90797,1.90822,50700000.0
2005-02-23 08:45:00,1.90841,1.90841,1.90804,1.90805,24700000.0
2005-02-23 08:46:00,1.90812,1.90821,1.90798,1.90804,29700000.0
2005-02-23 08:47:00,1.9082,1.90826,1.90811,1.90826,56299999.0
2005-02-23 08:48:00,1.90839,1.90839,1.9082,1.90824,73599999.0
2005-02-23 08:49:00,1.9083,1.90838,1.90824,1.90838,96100001.0
2005-02-23 08:50:00,1.90821,1.90835,1.90813,1.90818,23600000.0
2005-02-23 08:51:00,1.90815,1.90815,1.90789,1.90794,47400000.0
2005-02-23 08:52:00,1.90805,1.90805,1.908,1.90803,31700000.0
2005-02-23 08:53:00,1.9081,1.9081,1.90798,1.90798,41900000.0
2005-02-23 08:54:00,1.90767,1.90767,1.90603,1.90603,21800000.0
2005-02-23 08:55:00,1.90712,1.90712,1.90632,1.90706,77099998.0
2005-02-23 08:56:00,1.90749,1.9075,1.90732,1.90732,30600000.0
2005-02-23 08:57:00,1.9075,1.90755,1.9075,1.90755,31000000.0
2005-02-23 08:58:00,1.90782,1.9079,1.90761,1.90776,67100000.0
2005-02-23 08:59:00,1.90775,1.90775,1.90748,1.90749,86700000.0
2005-02-23 09:00:00,1.90741,1.90745,1.90729,1.90729,55200000.0
2005-02-23 09:01:00,1.90746,1.90746,1.90735,1.90743,51100000.0
2005-02-23 09:02:00,1.90751,1.90762,1.90751,1.90756,45500000.0
2005-02-23 09:03:00,1.90755,1.90755,1.90732,1.90744,50000000.0
2005-02-23 09:04:00,1.90733,1.90747,1.9072,1.9072,111700002.0
2005-02-23 09:05:00,1.90729,1.90729,1.90721,1.90721,31699999.0
2005-02-23 09:06:00,1.907,1.90716,1.90675,1.90716,43400000.0
2005-02-23 09:07:00,1.90718,1.90718,1.90697,1.90697,83699999.0
2005-02-23 09:08:00,1.907,1.9074,1.907,1.90731,38600000.0
2005-02-23 09:09:00,1.90747,1.90777,1.90745,1.90766,69699999.0
2005-02-23 09:10:00,1.90772,1.90779,1.90752,1.90752,40800000.0
2005-02-23 09:11:00,1.90765,1.90789,1.9076,1.90767,57900000.0
2005-02-23 09:12:00,1.90767,1.90769,1.9074,1.9074,43500000.0
2005-02-23 09:13:00,1.90688,1.907,1.90684,1.90688,67600001.0
2005-02-23 09:14:00,1.90655,1.90655,1.90574,1.90645,26700000.0
2005-02-23 09:15:00,1.9068,1.9068,1.9066,1.9066,31700000.0
2005-02-23 09:16:00,1.90675,1.90698,1.90675,1.90692,77400001.0
2005-02-23 09:17:00,1.90696,1.90696,1.90657,1.90657,95299998.0
2005-02-23 09:18:00,1.90658,1.90669,1.90655,1.90665,117699999.0
2005-02-23 09:19:00,1.90667,1.90668,1.90655,1.90655,46100001.0
2005-02-23 09:20:00,1.90646,1.90664,1.90643,1.90654,64899999.0
2005-02-23 09:21:00,1.90629,1.90635,1.90604,1.90621,81599998.0
2005-02-23 09:22:00,1.9062,1.90639,1.90611,1.90629,86600000.0
2005-02-23 09:23:00,1.90642,1.90652,1.90637,1.9064,37100000.0
2005-02-23 09:24:00,1.90647,1.90656,1.90628,1.90647,72999999.0
2005-02-23 09:25:00,1.90685,1.90699,1.90666,1.9067,63200001.0
2005-02-23 09:26:00,1.90708,1.90709,1.90674,1.90687,68800000.0
2005-02-23 09:27:00,1.90708,1.9071,1.90689,1.90694,67300000.0
2005-02-23 09:28:00,1.90695,1.90695,1.90678,1.90678,57700000.0
2005-02-23 09:29:00,1.9068,1.90696,1.90675,1.90688,65799999.0
2005-02-23 09:30:00,1.90687,1.90694,1.90653,1.90653,34400000.0
2005-02-23 09:31:00,1.90672,1.90672,1.90654,1.90658,84100001.0
2005-02-23 09:32:00,1.90663,1.90678,1.90651,1.90651,38300000.0
2005-02-23 09:33:00,1.90652,1.90659,1.9063,1.9063,23300000.0
2005-02-23 09:34:00,1.90653,1.90666,1.9063,1.9063,59400000.0
2005-02-23 09:35:00,1.90635,1.90635,1.90599,1.90612,98299997.0
2005-02-23 09:36:00,1.90615,1.90636,1.90601,1.9062,63400000.0
2005-02-23 09:37:00,1.90568,1.90588,1.90547,1.90574,49400000.0
2005-02-23 09:38:00,1.90585,1.90585,1.90533,1.90561,44500000.0
2005-02-23 09:39:00,1.90569,1.90623,1.90569,1.90604,62499999.0
2005-02-23 09:40:00,1.90612,1.90627,1.90599,1.90608,90300000.0
2005-02-23 09:41:00,1.90595,1.90602,1.90595,1.906,77199999.0
2005-02-23 09:42:00,1.90608,1.90608,1.90592,1.906,67599999.0
2005-02-23 09:43:00,1.90599,1.90609,1.90565,1.90565,58699999.0
2005-02-23 09:44:00,1.90571,1.9058,1.9056,1.90578,85100000.0
2005-02-23 09:45:00,1.9058,1.90603,1.9058,1.90603,43000000.0
2005-02-23 09:46:00,1.90626,1.90626,1.90609,1.90617,32700000.0
2005-02-23 09:47:00,1.90615,1.90615,1.90583,1.90583,47200000.0
2005-02-23 09:48:00,1.90553,1.90553,1.9043,1.9043,42600000.0
2005-02-23 09:49:00,1.90425,1.90435,1.90405,1.90405,57200000.0
2005-02-23 09:50:00,1.90418,1.90418,1.90396,1.90408,96299998.0
2005-02-23 09:51:00,1.90434,1.90434,1.90425,1.90432,54000000.0
2005-02-23 09:52:00,1.9043,1.90444,1.9043,1.90439,63300001.0
2005-02-23 09:53:00,1.90465,1.90478,1.90437,1.90459,80500001.0
2005-02-23 09:54:00,1.90475,1.90497,1.90464,1.90497,46200000.0
2005-02-23 09:55:00,1.90511,1.90527,1.90506,1.90517,78200000.0
2005-02-23 09:56:00,1.9051,1.9051,1.90494,1.90503,31100000.0
2005-02-23 09:57:00,1.9052,1.9052,1.90493,1.90499,81800001.0
2005-02-23 09:58:00,1.90512,1.90523,1.90505,1.9051,153099998.0
2005-02-23 09:59:00,1.90513,1.90561,1.90513,1.90558,86300002.0
2005-02-23 10:00:00,1.90567,1.90575,1.90549,1.90573,44000000.0
2005-02-23 10:01:00,1.90597,1.90605,1.90554,1.90565,88299998.0
2005-02-23 10:02:00,1.90568,1.90595,1.90568,1.90591,36400000.0
2005-02-23 10:03:00,1.9061,1.9061,1.90598,1.906,59900000.0
2005-02-23 10:04:00,1.90604,1.90604,1.90583,1.90583,71099999.0
2005-02-23 10:05:00,1.90595,1.90604,1.90584,1.90604,106899999.0
2005-02-23 10:06:00,1.90635,1.90648,1.90607,1.90607,67900000.0
2005-02-23 10:07:00,1.90629,1.90661,1.90629,1.90654,32600000.0
2005-02-23 10:08:00,1.90679,1.90679,1.90645,1.90645,77900001.0
2005-02-23 10:09:00,1.9066,1.9066,1.90643,1.90643,43400000.0
2005-02-23 10:10:00,1.9064,1.9064,1.90591,1.90617,109399999.0
2005-02-23 10:11:00,1.9063,1.90635,1.90607,1.90607,72400001.0
2005-02-23 10:12:00,1.90615,1.9062,1.90592,1.90609,41800001.0
2005-02-23 10:13:00,1.9062,1.9062,1.906,1.90605,49100000.0
2005-02-23 10:14:00,1.90602,1.90637,1.90602,1.90636,58100001.0
2005-02-23 10:15:00,1.90637,1.90637,1.90621,1.90634,89400000.0
2005-02-23 10:16:00,1.9063,1.90641,1.90628,1.90629,131399999.0
2005-02-23 10:17:00,1.90638,1.90645,1.90624,1.90624,55000000.0
2005-02-23 10:18:00,1.90622,1.90628,1.90588,1.90604,62499999.0
2005-02-23 10:19:00,1.90621,1.90629,1.90621,1.90627,30500000.0
2005-02-23 10:20:00,1.90626,1.90626,1.90598,1.90598,80100001.0
2005-02-23 10:21:00,1.90593,1.90615,1.90585,1.90607,59000000.0
2005-02-23 10:22:00,1.90586,1.90586,1.90568,1.90568,43400000.0
2005-02-23 10:23:00,1.90555,1.90613,1.90555,1.9061,157899997.0
2005-02-23 10:24:00,1.90632,1.90641,1.90619,1.90623,95900002.0
2005-02-23 10:25:00,1.90629,1.90637,1.90584,1.90584,61700000.0
2005-02-23 10:26:00,1.90557,1.90566,1.90515,1.90562,80600001.0
2005-02-23 10:27:00,1.90557,1.90561,1.90535,1.90535,44600000.0
2005-02-23 10:28:00,1.90552,1.90569,1.90544,1.90552,66900000.0
2005-02-23 10:29:00,1.90571,1.9061,1.90571,1.90593,29200000.0
2005-02-23 10:30:00,1.90585,1.90588,1.90576,1.90576,91000000.0
2005-02-23 10:31:00,1.90582,1.90606,1.90582,1.90604,48400000.0
2005-02-23 10:32:00,1.90622,1.90625,1.9061,1.90615,42600000.0
2005-02-23 10:33:00,1.90623,1.9063,1.90611,1.9062,80099998.0
2005-02-23 10:34:00,1.90626,1.90626,1.90605,1.90613,40200001.0
2005-02-23 10:35:00,1.90615,1.90615,1.9061,1.9061,9500000.0
2005-02-23 10:36:00,1.90602,1.90619,1.90602,1.9061,22500000.0
2005-02-23 10:37:00,1.90611,1.9062,1.90598,1.90599,86600001.0
2005-02-23 10:38:00,1.90605,1.9061,1.90584,1.90584,68199999.0
2005-02-23 10:39:00,1.90578,1.90578,1.90552,1.90552,61099999.0
2005-02-23 10:40:00,1.90571,1.90574,1.90565,1.90573,62900002.0
2005-02-23 10:41:00,1.90573,1.90573,1.90555,1.90555,73800000.0
2005-02-23 10:42:00,1.9056,1.9059,1.90552,1.9059,67700000.0
2005-02-23 10:43:00,1.90609,1.90615,1.90597,1.90612,67799999.0
2005-02-23 10:44:00,1.90631,1.90631,1.90594,1.90595,47200000.0
2005-02-23 10:45:00,1.90594,1.90598,1.90564,1.90592,83199999.0
2005-02-23 10:46:00,1.90602,1.90621,1.90595,1.90619,74700001.0
2005-02-23 10:47:00,1.90634,1.90641,1.90622,1.90622,53900000.0
2005-02-23 10:48:00,1.90631,1.90644,1.90622,1.90644,99800001.0
2005-02-23 10:49:00,1.90645,1.90645,1.90622,1.90624,57999999.0
2005-02-23 10:50:00,1.90618,1.90631,1.90618,1.90622,127700001.0
2005-02-23 10:51:00,1.90646,1.90647,1.90635,1.90638,61300000.0
2005-02-23 10:52:00,1.90665,1.907,1.90665,1.90698,52699999.0
2005-02-23 10:53:00,1.90717,1.90718,1.90702,1.90702,64900000.0
2005-02-23 10:54:00,1.90722,1.90749,1.90721,1.90749,63200000.0
2005-02-23 10:55:00,1.90752,1.90752,1.90731,1.9074,36600000.0
2005-02-23 10:56:00,1.90785,1.90834,1.90781,1.90831,100999998.0
2005-02-23 10:57:00,1.9085,1.9085,1.90809,1.90811,36100000.0
2005-02-23 10:58:00,1.90822,1.90828,1.90804,1.90812,44000000.0
2005-02-23 10:59:00,1.90808,1.90808,1.90674,1.90674,99200000.0
2005-02-23 11:00:00,1.90715,1.90757,1.90658,1.90757,91100000.0
2005-02-23 11:01:00,1.90733,1.9078,1.90681,1.9078,68300000.0
2005-02-23 11:02:00,1.90798,1.90818,1.90784,1.90802,88700000.0
2005-02-23 11:03:00,1.90791,1.90798,1.90775,1.90793,48900000.0
2005-02-23 11:04:00,1.908,1.90803,1.90785,1.9079,53100000.0
2005-02-23 11:05:00,1.90772,1.90781,1.90749,1.9075,54100000.0
2005-02-23 11:06:00,1.90748,1.90748,1.90718,1.90718,92899998.0
2005-02-23 11:07:00,1.9073,1.90747,1.90729,1.90747,91999998.0
2005-02-23 11:08:00,1.9076,1.9076,1.90734,1.90734,69900001.0
2005-02-23 11:09:00,1.90733,1.90756,1.9073,1.90755,105799999.0
2005-02-23 11:10:00,1.90762,1.90797,1.90758,1.90797,53600000.0
2005-02-23 11:11:00,1.90822,1.90855,1.90822,1.9085,80100002.0
2005-02-23 11:12:00,1.90858,1.90919,1.90857,1.90908,38700000.0
2005-02-23 11:13:00,1.90913,1.90937,1.90905,1.90928,64099999.0
2005-02-23 11:14:00,1.90926,1.90946,1.9092,1.90943,64100000.0
2005-02-23 11:15:00,1.90975,1.90977,1.90925,1.9093,24300000.0
2005-02-23 11:16:00,1.90947,1.90955,1.90944,1.90953,64999998.0
2005-02-23 11:17:00,1.90948,1.90985,1.90947,1.90963,111399999.0
2005-02-23 11:18:00,1.90978,1.90978,1.90954,1.90968,69600001.0
2005-02-23 11:19:00,1.90965,1.90965,1.90943,1.90943,77700002.0
2005-02-23 11:20:00,1.90939,1.90939,1.90925,1.90928,66800001.0
2005-02-23 11:21:00,1.90937,1.9094,1.90894,1.90894,11300000.0
2005-02-23 11:22:00,1.90879,1.90892,1.9086,1.90863,79600000.0
2005-02-23 11:23:00,1.90871,1.90873,1.90856,1.90856,24800000.0
2005-02-23 11:24:00,1.90856,1.90873,1.90852,1.9087,108500000.0
2005-02-23 11:25:00,1.9089,1.90912,1.90876,1.90892,53500000.0
2005-02-23 11:26:00,1.90927,1.90964,1.90927,1.90956,62600000.0
2005-02-23 11:27:00,1.90989,1.91013,1.90989,1.91004,110399999.0
2005-02-23 11:28:00,1.91015,1.91015,1.9099,1.9099,54900000.0
2005-02-23 11:29:00,1.90963,1.90963,1.90754,1.9079,77400001.0
2005-02-23 11:30:00,1.9099,1.91058,1.9086,1.91004,95799999.0
2005-02-23 11:31:00,1.9103,1.91056,1.90865,1.90865,69700000.0
2005-02-23 11:32:00,1.90861,1.90918,1.9085,1.90918,62999998.0
2005-02-23 11:33:00,1.9092,1.90926,1.90852,1.90864,89000002.0
2005-02-23 11:34:00,1.90872,1.90881,1.90832,1.90832,60900000.0
2005-02-23 11:35:00,1.90831,1.90831,1.90776,1.90803,116499998.0
2005-02-23 11:36:00,1.90813,1.90879,1.9081,1.90879,66199999.0
2005-02-23 11:37:00,1.909,1.90902,1.90873,1.90885,39600000.0
2005-02-23 11:38:00,1.9087,1.9087,1.908,1.9084,60799999.0
2005-02-23 11:39:00,1.90856,1.90882,1.90853,1.90877,118900001.0
2005-02-23 11:40:00,1.90877,1.90889,1.90858,1.90869,87699999.0
2005-02-23 11:41:00,1.90863,1.90863,1.90824,1.9083,67400002.0
2005-02-23 11:42:00,1.90853,1.90866,1.90844,1.90857,66849999.0
2005-02-23 11:43:00,1.9085,1.9085,1.9081,1.9083,33000001.0
2005-02-23 11:44:00,1.9087,1.90887,1.90867,1.90886,59900000.0
2005-02-23 11:45:00,1.90893,1.90893,1.9088,1.90888,68800000.0
2005-02-23 11:46:00,1.90903,1.90903,1.90891,1.90898,36400000.0
2005-02-23 11:47:00,1.90903,1.90925,1.90896,1.9091,132099999.0
2005-02-23 11:48:00,1.90936,1.90936,1.90916,1.90926,92200001.0
2005-02-23 11:49:00,1.90932,1.90935,1.90907,1.90926,133900003.0
2005-02-23 11:50:00,1.90932,1.90937,1.90915,1.90933,74500001.0
2005-02-23 11:51:00,1.90949,1.90949,1.90921,1.90924,19100000.0
2005-02-23 11:52:00,1.90938,1.90938,1.90913,1.90917,28100000.0
2005-02-23 11:53:00,1.90925,1.90925,1.90909,1.90909,80899999.0
2005-02-23 11:54:00,1.90909,1.90911,1.90897,1.90897,96500000.0
2005-02-23 11:55:00,1.90901,1.90902,1.90895,1.90895,65200001.0
2005-02-23 11:56:00,1.90905,1.90918,1.909,1.909,74199998.0
2005-02-23 11:57:00,1.90924,1.90934,1.90922,1.90934,76699999.0
2005-02-23 11:58:00,1.90935,1.90957,1.90933,1.90957,43600000.0
2005-02-23 11:59:00,1.90952,1.90954,1.90939,1.90945,90449998.0
2005-02-23 12:00:00,1.90968,1.90987,1.90955,1.90955,110200000.0
2005-02-23 12:01:00,1.90957,1.90968,1.90947,1.90947,76600001.0
2005-02-23 12:02:00,1.90967,1.9098,1.90958,1.90961,105399999.0
2005-02-23 12:03:00,1.90965,1.90965,1.9096,1.9096,71800001.0
2005-02-23 12:04:00,1.90956,1.90969,1.90939,1.90939,92600001.0
2005-02-23 12:05:00,1.90948,1.90948,1.90923,1.90934,42400001.0
2005-02-23 12:06:00,1.90923,1.90923,1.9091,1.9092,21400000.0
2005-02-23 12:07:00,1.90923,1.90978,1.90917,1.90978,63700000.0
2005-02-23 12:08:00,1.91015,1.91027,1.90984,1.90984,85199999.0
2005-02-23 12:09:00,1.90983,1.90983,1.90945,1.90954,61700001.0
2005-02-23 12:10:00,1.90982,1.90989,1.90972,1.90987,93199999.0
2005-02-23 12:11:00,1.90993,1.91019,1.90974,1.91013,49300000.0
2005-02-23 12:12:00,1.91013,1.91013,1.90999,1.91,89599999.0
2005-02-23 12:13:00,1.90992,1.90992,1.90954,1.90957,67600001.0
2005-02-23 12:14:00,1.90972,1.90972,1.90885,1.90885,42900000.0
2005-02-23 12:15:00,1.90872,1.9088,1.90854,1.90854,74099999.0
2005-02-23 12:16:00,1.90871,1.90897,1.90871,1.90893,61100000.0
2005-02-23 12:17:00,1.90897,1.90897,1.90853,1.90875,67600000.0
2005-02-23 12:18:00,1.90881,1.9089,1.90876,1.90882,99699998.0
2005-02-23 12:19:00,1.90885,1.90885,1.90873,1.90875,101400001.0
2005-02-23 12:20:00,1.90887,1.90907,1.90885,1.90907,71000000.0
2005-02-23 12:21:00,1.90895,1.90904,1.90887,1.90904,91200001.0
2005-02-23 12:22:00,1.90917,1.90936,1.90914,1.90925,101100001.0
2005-02-23 12:23:00,1.90955,1.90986,1.90945,1.90986,59300000.0
2005-02-23 12:24:00,1.90985,1.90985,1.90973,1.90973,60600001.0
2005-02-23 12:25:00,1.9097,1.9097,1.90946,1.9095,47600001.0
2005-02-23 12:26:00,1.90943,1.90943,1.90849,1.90849,111299999.0
2005-02-23 12:27:00,1.90858,1.90858,1.90812,1.90823,71199999.0
2005-02-23 12:28:00,1.90836,1.90879,1.90824,1.90862,110700000.0
2005-02-23 12:29:00,1.90877,1.90877,1.90849,1.90867,147900001.0
2005-02-23 12:30:00,1.90873,1.90873,1.90852,1.90861,42800000.0
2005-02-23 12:31:00,1.90866,1.9089,1.90858,1.9086,52950000.0
2005-02-23 12:32:00,1.90862,1.90862,1.90842,1.90842,117799999.0
2005-02-23 12:33:00,1.90847,1.90852,1.90843,1.90847,80200001.0
2005-02-23 12:34:00,1.90854,1.90854,1.90837,1.90837,81999999.0
2005-02-23 12:35:00,1.90845,1.90851,1.90815,1.90815,60799999.0
2005-02-23 12:36:00,1.90832,1.90837,1.90804,1.90813,117799998.0
2005-02-23 12:37:00,1.90811,1.90811,1.90801,1.90801,30300000.0
2005-02-23 12:38:00,1.90797,1.90813,1.90796,1.90801,52600000.0
2005-02-23 12:39:00,1.9079,1.9079,1.9077,1.90784,95500000.0
2005-02-23 12:40:00,1.9081,1.90822,1.908,1.90818,83900000.0
2005-02-23 12:41:00,1.90847,1.9086,1.90838,1.90849,60500000.0
2005-02-23 12:42:00,1.90858,1.90858,1.90824,1.90824,48199999.0
2005-02-23 12:43:00,1.90823,1.90829,1.90814,1.90819,84800001.0
2005-02-23 12:44:00,1.90803,1.90808,1.9079,1.908,94500000.0
2005-02-23 12:45:00,1.908,1.908,1.90773,1.90773,87000001.0
2005-02-23 12:46:00,1.90776,1.9079,1.90764,1.9079,30700000.0
2005-02-23 12:47:00,1.90778,1.90787,1.90763,1.90774,74400002.0
2005-02-23 12:48:00,1.9079,1.90814,1.9079,1.9081,49400000.0
2005-02-23 12:49:00,1.90818,1.90853,1.90817,1.90836,51300000.0
2005-02-23 12:50:00,1.9083,1.90846,1.90821,1.90841,58000000.0
2005-02-23 12:51:00,1.90849,1.90851,1.9082,1.90824,55400000.0
2005-02-23 12:52:00,1.90697,1.90813,1.90697,1.90813,66000001.0
2005-02-23 12:53:00,1.90826,1.90827,1.9081,1.9081,51100000.0
2005-02-23 12:54:00,1.90825,1.90843,1.90822,1.90832,34600001.0
2005-02-23 12:55:00,1.90841,1.9085,1.90832,1.90843,28400000.0
2005-02-23 12:56:00,1.90842,1.90848,1.90837,1.90841,49000001.0
2005-02-23 12:57:00,1.90848,1.90848,1.90844,1.90846,70299999.0
2005-02-23 12:58:00,1.90852,1.90852,1.90833,1.9084,45299999.0
2005-02-23 12:59:00,1.90732,1.90732,1.90703,1.90703,8000000.0
2005-02-23 13:00:00,1.90745,1.90792,1.907,1.90707,162099999.0
2005-02-23 13:01:00,1.90683,1.90751,1.90672,1.90751,68900001.0
2005-02-23 13:02:00,1.90761,1.90761,1.90705,1.90705,74800000.0
2005-02-23 13:03:00,1.90718,1.90726,1.90709,1.90717,21100000.0
2005-02-23 13:04:00,1.90723,1.9074,1.90715,1.90728,40399999.0
2005-02-23 13:05:00,1.90706,1.90736,1.90706,1.90728,61900000.0
2005-02-23 13:06:00,1.90749,1.90752,1.90723,1.90739,48699999.0
2005-02-23 13:07:00,1.90758,1.90758,1.90709,1.9071,116200000.0
2005-02-23 13:08:00,1.9072,1.90734,1.90711,1.90715,100599999.0
2005-02-23 13:09:00,1.90723,1.9073,1.90707,1.90713,49500002.0
2005-02-23 13:10:00,1.90712,1.90712,1.90697,1.90698,29300000.0
2005-02-23 13:11:00,1.90713,1.9072,1.90708,1.90709,74600000.0
2005-02-23 13:12:00,1.90702,1.90702,1.9067,1.90675,58600000.0
2005-02-23 13:13:00,1.90673,1.90692,1.90673,1.90692,80799999.0
2005-02-23 13:14:00,1.90705,1.90711,1.90694,1.90711,119799999.0
2005-02-23 13:15:00,1.9072,1.90723,1.90712,1.90714,40100000.0
2005-02-23 13:16:00,1.90718,1.90736,1.90714,1.90734,76200001.0
2005-02-23 13:17:00,1.9074,1.9074,1.90704,1.90704,87900002.0
2005-02-23 13:18:00,1.9072,1.90726,1.90706,1.90707,36500000.0
2005-02-23 13:19:00,1.9072,1.90732,1.90708,1.90714,117299999.0
2005-02-23 13:20:00,1.90713,1.90728,1.90708,1.90713,77200002.0
2005-02-23 13:21:00,1.90731,1.90745,1.90722,1.90736,107099999.0
2005-02-23 13:22:00,1.90753,1.90753,1.9071,1.90712,45799999.0
2005-02-23 13:23:00,1.90733,1.90733,1.90719,1.90727,49599999.0
2005-02-23 13:24:00,1.90733,1.90733,1.90721,1.90721,50799999.0
2005-02-23 13:25:00,1.90737,1.90741,1.90726,1.90734,98999998.0
2005-02-23 13:26:00,1.90735,1.9074,1.90725,1.90733,58000000.0
2005-02-23 13:27:00,1.9074,1.90751,1.90734,1.90739,100700000.0
2005-02-23 13:28:00,1.90738,1.90797,1.90738,1.9077,82299998.0
2005-02-23 13:29:00,1.90758,1.90789,1.90758,1.90765,154700000.0
2005-02-23 13:30:00,1.90765,1.90769,1.90754,1.90754,106700000.0
2005-02-23 13:31:00,1.9076,1.90764,1.90759,1.90761,54299999.0
2005-02-23 13:32:00,1.90761,1.90787,1.90761,1.90774,101900001.0
2005-02-23 13:33:00,1.90777,1.90798,1.90749,1.90798,71900000.0
2005-02-23 13:34:00,1.90806,1.9081,1.90789,1.90791,68400000.0
2005-02-23 13:35:00,1.90783,1.90787,1.90783,1.90787,11600000.0
2005-02-23 13:36:00,1.90793,1.90793,1.90782,1.90793,82499999.0
2005-02-23 13:37:00,1.9079,1.9079,1.90773,1.90773,38500000.0
2005-02-23 13:38:00,1.90782,1.90793,1.90782,1.90789,117400000.0
2005-02-23 13:39:00,1.9079,1.90795,1.90785,1.90788,42100000.0
2005-02-23 13:40:00,1.90799,1.90799,1.90771,1.90782,78100000.0
2005-02-23 13:41:00,1.90787,1.90787,1.9077,1.90772,55900000.0
2005-02-23 13:42:00,1.9078,1.90808,1.9078,1.90804,45800000.0
2005-02-23 13:43:00,1.90802,1.90802,1.90784,1.90784,88900001.0
2005-02-23 13:44:00,1.90782,1.90785,1.90758,1.90763,66900000.0
2005-02-23 13:45:00,1.90768,1.90786,1.90768,1.90779,57199999.0
2005-02-23 13:46:00,1.90775,1.90783,1.90769,1.90783,49200000.0
2005-02-23 13:47:00,1.90784,1.90784,1.90758,1.90758,86200000.0
2005-02-23 13:48:00,1.90768,1.90786,1.90751,1.90752,99100001.0
2005-02-23 13:49:00,1.90745,1.90745,1.9073,1.90745,66900001.0
2005-02-23 13:50:00,1.90753,1.90763,1.90753,1.90761,56200000.0
2005-02-23 13:51:00,1.90766,1.90786,1.90766,1.90774,54900001.0
2005-02-23 13:52:00,1.90784,1.90789,1.90773,1.90773,47100000.0
2005-02-23 13:53:00,1.90768,1.90781,1.90764,1.90781,42800000.0
2005-02-23 13:54:00,1.90793,1.90797,1.90793,1.90797,31500000.0
2005-02-23 13:55:00,1.90792,1.90792,1.90775,1.90787,61500000.0
2005-02-23 13:56:00,1.90807,1.90815,1.90798,1.90812,43800000.0
2005-02-23 13:57:00,1.9082,1.9082,1.90783,1.9082,37200000.0
2005-02-23 13:58:00,1.90827,1.90835,1.90824,1.90827,53299998.0
2005-02-23 13:59:00,1.90837,1.90851,1.90826,1.90826,64500001.0
2005-02-23 14:00:00,1.90855,1.90872,1.9084,1.9084,40000000.0
2005-02-23 14:01:00,1.90833,1.90833,1.90812,1.90818,33600000.0
2005-02-23 14:02:00,1.90812,1.90813,1.90799,1.90808,112900001.0
2005-02-23 14:03:00,1.90826,1.90837,1.90818,1.90835,86800000.0
2005-02-23 14:04:00,1.90841,1.90849,1.90835,1.90847,92799998.0
2005-02-23 14:05:00,1.90848,1.90851,1.90839,1.90839,35800000.0
2005-02-23 14:06:00,1.90833,1.90833,1.90819,1.90819,24400000.0
2005-02-23 14:07:00,1.90845,1.90855,1.90834,1.90838,94600002.0
2005-02-23 14:08:00,1.90842,1.90857,1.90841,1.90841,39900000.0
2005-02-23 14:09:00,1.90846,1.90846,1.90809,1.90837,52899999.0
2005-02-23 14:10:00,1.90847,1.9085,1.90838,1.90848,54199999.0
2005-02-23 14:11:00,1.9083,1.9083,1.90795,1.90795,40600000.0
2005-02-23 14:12:00,1.9078,1.90803,1.9078,1.9079,49300000.0
2005-02-23 14:13:00,1.9079,1.90791,1.9077,1.90786,42700000.0
2005-02-23 14:14:00,1.90797,1.90811,1.90794,1.90808,44900000.0
2005-02-23 14:15:00,1.90818,1.90818,1.90809,1.90812,26400000.0
2005-02-23 14:16:00,1.90812,1.90834,1.90812,1.90813,28300000.0
2005-02-23 14:17:00,1.90831,1.90831,1.90808,1.90808,75999999.0
2005-02-23 14:18:00,1.90825,1.90834,1.90814,1.90831,74299998.0
2005-02-23 14:19:00,1.90835,1.90837,1.90822,1.90822,71000000.0
2005-02-23 14:20:00,1.9082,1.9082,1.90805,1.90819,44400000.0
2005-02-23 14:21:00,1.90816,1.90829,1.90815,1.90815,35800001.0
2005-02-23 14:22:00,1.90808,1.90808,1.90797,1.90807,57699999.0
2005-02-23 14:23:00,1.90818,1.9083,1.90811,1.90824,74800001.0
2005-02-23 14:24:00,1.9082,1.90823,1.90804,1.90806,51400000.0
2005-02-23 14:25:00,1.90804,1.9081,1.90797,1.90799,61400000.0
2005-02-23 14:26:00,1.90811,1.90811,1.90792,1.90793,53900000.0
2005-02-23 14:27:00,1.90792,1.90806,1.90787,1.90805,48300000.0
2005-02-23 14:28:00,1.90795,1.90801,1.90792,1.90794,48800000.0
2005-02-23 14:29:00,1.90809,1.90814,1.90808,1.9081,89300000.0
2005-02-23 14:30:00,1.90818,1.90842,1.90803,1.90835,79600003.0
2005-02-23 14:31:00,1.90822,1.90851,1.90813,1.9085,47300000.0
2005-02-23 14:32:00,1.90842,1.90842,1.9082,1.9083,56099999.0
2005-02-23 14:33:00,1.9085,1.90869,1.9085,1.9086,52000000.0
2005-02-23 14:34:00,1.9086,1.90913,1.9086,1.90902,72300001.0
2005-02-23 14:35:00,1.90932,1.90957,1.90908,1.90957,58600000.0
2005-02-23 14:36:00,1.90972,1.90972,1.90904,1.90911,45300000.0
2005-02-23 14:37:00,1.90921,1.90954,1.90921,1.90941,95900000.0
2005-02-23 14:38:00,1.90945,1.90953,1.90945,1.90945,40200000.0
2005-02-23 14:39:00,1.90938,1.90938,1.90913,1.90918,23800000.0
2005-02-23 14:40:00,1.90913,1.90924,1.90902,1.9091,93200001.0
2005-02-23 14:41:00,1.9092,1.9092,1.90913,1.90913,36900001.0
2005-02-23 14:42:00,1.90906,1.90906,1.90893,1.90893,63900001.0
2005-02-23 14:43:00,1.90913,1.90913,1.90904,1.90904,18800000.0
2005-02-23 14:44:00,1.909,1.90906,1.90886,1.90897,127700000.0
2005-02-23 14:45:00,1.90892,1.90899,1.90886,1.90886,24999999.0
2005-02-23 14:46:00,1.9088,1.90885,1.9088,1.90885,26300000.0
2005-02-23 14:47:00,1.90883,1.90883,1.90849,1.90849,101000000.0
2005-02-23 14:48:00,1.90859,1.90862,1.90856,1.9086,18400000.0
2005-02-23 14:49:00,1.90863,1.90885,1.90861,1.90872,99400000.0
2005-02-23 14:50:00,1.90891,1.90909,1.90891,1.909,39300000.0
2005-02-23 14:51:00,1.909,1.90907,1.90867,1.90867,51000001.0
2005-02-23 14:52:00,1.90845,1.90845,1.90785,1.90817,68000000.0
2005-02-23 14:53:00,1.9082,1.90843,1.90802,1.90825,38000001.0
2005-02-23 14:54:00,1.9081,1.9081,1.90735,1.90754,83200002.0
2005-02-23 14:55:00,1.90773,1.90789,1.90773,1.90773,73000001.0
2005-02-23 14:56:00,1.90769,1.90799,1.90768,1.90799,96099999.0
2005-02-23 14:57:00,1.90803,1.9082,1.90795,1.90812,119000001.0
2005-02-23 14:58:00,1.90833,1.90833,1.90815,1.90831,81699999.0
2005-02-23 14:59:00,1.90825,1.90875,1.90825,1.90858,32500000.0
2005-02-23 15:00:00,1.90855,1.90855,1.90828,1.90842,100100000.0
2005-02-23 15:01:00,1.90842,1.90857,1.90842,1.90851,88099999.0
2005-02-23 15:02:00,1.90855,1.90855,1.90833,1.90839,71400000.0
2005-02-23 15:03:00,1.9083,1.9084,1.90803,1.9084,71399998.0
2005-02-23 15:04:00,1.90849,1.90858,1.90847,1.90847,54000000.0
2005-02-23 15:05:00,1.90867,1.9088,1.90856,1.90863,33900000.0
2005-02-23 15:06:00,1.90864,1.90895,1.90864,1.90895,28700000.0
2005-02-23 15:07:00,1.9089,1.9089,1.9086,1.90861,35600000.0
2005-02-23 15:08:00,1.90869,1.90869,1.90844,1.90859,21500000.0
2005-02-23 15:09:00,1.90877,1.90879,1.90858,1.90868,105899998.0
2005-02-23 15:10:00,1.90877,1.90878,1.90853,1.90853,37500000.0
2005-02-23 15:11:00,1.90885,1.90889,1.90869,1.90882,47500000.0
2005-02-23 15:12:00,1.90881,1.90884,1.90881,1.90884,17500000.0
2005-02-23 15:13:00,1.90898,1.909,1.90881,1.90892,48600000.0
2005-02-23 15:14:00,1.90889,1.90889,1.90858,1.90858,78600000.0
2005-02-23 15:15:00,1.90855,1.90855,1.90837,1.90853,66199999.0
2005-02-23 15:16:00,1.90855,1.90869,1.90855,1.90866,37700000.0
2005-02-23 15:17:00,1.90878,1.90886,1.90868,1.90884,37700000.0
2005-02-23 15:18:00,1.90881,1.90881,1.90863,1.90873,100499999.0
2005-02-23 15:19:00,1.90882,1.90895,1.90869,1.90876,113599999.0
2005-02-23 15:20:00,1.9089,1.9089,1.90852,1.90877,95800001.0
2005-02-23 15:21:00,1.90882,1.90882,1.9086,1.9086,21600000.0
2005-02-23 15:22:00,1.9088,1.90887,1.90867,1.90868,28200000.0
2005-02-23 15:23:00,1.90879,1.9088,1.90873,1.90873,53900001.0
2005-02-23 15:24:00,1.90891,1.90891,1.90868,1.90881,88200000.0
2005-02-23 15:25:00,1.90883,1.90883,1.90845,1.90845,94199998.0
2005-02-23 15:26:00,1.90878,1.90878,1.90858,1.90858,51200000.0
2005-02-23 15:27:00,1.90877,1.90888,1.90855,1.90887,55000000.0
2005-02-23 15:28:00,1.90894,1.90898,1.90854,1.90854,13700000.0
2005-02-23 15:29:00,1.90862,1.90862,1.90664,1.90684,53900000.0
2005-02-23 15:30:00,1.90775,1.90869,1.90756,1.90826,54300001.0
2005-02-23 15:31:00,1.90877,1.90898,1.9084,1.90877,47700000.0
2005-02-23 15:32:00,1.90873,1.90946,1.90873,1.90934,74900001.0
2005-02-23 15:33:00,1.90944,1.90944,1.90921,1.9094,129899998.0
2005-02-23 15:34:00,1.9093,1.9093,1.90839,1.90839,45000000.0
2005-02-23 15:35:00,1.90865,1.90865,1.90813,1.90826,57300001.0
2005-02-23 15:36:00,1.90831,1.90833,1.90777,1.90777,18000000.0
2005-02-23 15:37:00,1.90775,1.90866,1.9077,1.90864,50300000.0
2005-02-23 15:38:00,1.9088,1.90893,1.90866,1.90872,37400000.0
2005-02-23 15:39:00,1.90869,1.90887,1.9086,1.90885,54900000.0
2005-02-23 15:40:00,1.90882,1.90882,1.90838,1.9084,44400001.0
2005-02-23 15:41:00,1.90835,1.90835,1.90806,1.90808,47499999.0
2005-02-23 15:42:00,1.9082,1.90838,1.90796,1.90796,69300001.0
2005-02-23 15:43:00,1.90817,1.9082,1.90791,1.908,82599998.0
2005-02-23 15:44:00,1.90812,1.90812,1.90799,1.90807,52400000.0
2005-02-23 15:45:00,1.90792,1.90803,1.90783,1.90798,76500000.0
2005-02-23 15:46:00,1.908,1.90851,1.90797,1.90851,43899999.0
2005-02-23 15:47:00,1.9086,1.90882,1.9086,1.90868,89399999.0
2005-02-23 15:48:00,1.9089,1.90905,1.9088,1.90883,58800001.0
2005-02-23 15:49:00,1.90877,1.90889,1.90864,1.90869,70099999.0
2005-02-23 15:50:00,1.90877,1.90877,1.90853,1.90853,60100000.0
2005-02-23 15:51:00,1.909,1.909,1.90876,1.90877,65000000.0
2005-02-23 15:52:00,1.90865,1.90865,1.90828,1.90844,90400001.0
2005-02-23 15:53:00,1.9085,1.9085,1.90831,1.90847,71000000.0
2005-02-23 15:54:00,1.90853,1.90891,1.9085,1.90891,38400000.0
2005-02-23 15:55:00,1.90917,1.90946,1.9091,1.90946,91500001.0
2005-02-23 15:56:00,1.90985,1.90993,1.90961,1.90977,55499999.0
2005-02-23 15:57:00,1.91005,1.91077,1.90997,1.91077,46400000.0
2005-02-23 15:58:00,1.91068,1.91214,1.91068,1.91202,37700000.0
2005-02-23 15:59:00,1.91226,1.9127,1.91201,1.91208,70699998.0
2005-02-23 16:00:00,1.91211,1.91211,1.9113,1.9113,51300000.0
2005-02-23 16:01:00,1.91163,1.91181,1.91146,1.91167,58199999.0
2005-02-23 16:02:00,1.91164,1.91164,1.91139,1.91145,68000000.0
2005-02-23 16:03:00,1.91133,1.91133,1.91115,1.91127,76699999.0
2005-02-23 16:04:00,1.91138,1.91165,1.91138,1.91163,66200000.0
2005-02-23 16:05:00,1.91153,1.91153,1.91132,1.91132,700000.0
2005-02-23 16:06:00,1.9113,1.91139,1.91122,1.91122,25700000.0
2005-02-23 16:07:00,1.91104,1.91104,1.91095,1.91095,37600000.0
2005-02-23 16:08:00,1.91112,1.91112,1.91056,1.91058,53500001.0
2005-02-23 16:09:00,1.9106,1.9106,1.91019,1.91019,83699998.0
2005-02-23 16:10:00,1.91018,1.91018,1.90997,1.91001,51000000.0
2005-02-23 16:11:00,1.90998,1.91037,1.90995,1.91037,40700000.0
2005-02-23 16:12:00,1.90935,1.91054,1.90935,1.91052,26700000.0
2005-02-23 16:13:00,1.9107,1.91091,1.91053,1.91091,38100000.0
2005-02-23 16:14:00,1.9109,1.91103,1.91081,1.91098,62800000.0
2005-02-23 16:15:00,1.91087,1.91087,1.91068,1.91069,58500000.0
2005-02-23 16:16:00,1.91062,1.91062,1.91019,1.91019,77299998.0
2005-02-23 16:17:00,1.91018,1.91027,1.90979,1.90979,110899999.0
2005-02-23 16:18:00,1.90968,1.90991,1.90967,1.90983,69700000.0
2005-02-23 16:19:00,1.90969,1.90969,1.90924,1.90924,35800000.0
2005-02-23 16:20:00,1.90937,1.9094,1.90909,1.90909,28100000.0
2005-02-23 16:21:00,1.90915,1.90924,1.90896,1.90908,23500000.0
2005-02-23 16:22:00,1.90895,1.90895,1.90829,1.90839,45700000.0
2005-02-23 16:23:00,1.90829,1.90829,1.90774,1.90792,22700000.0
2005-02-23 16:24:00,1.9082,1.90843,1.90804,1.90831,54000000.0
2005-02-23 16:25:00,1.90844,1.90844,1.90784,1.90786,20500000.0
2005-02-23 16:26:00,1.90798,1.90816,1.90798,1.90807,92300001.0
2005-02-23 16:27:00,1.90785,1.90785,1.90702,1.90709,79900000.0
2005-02-23 16:28:00,1.90747,1.90776,1.90739,1.90776,136600000.0
2005-02-23 16:29:00,1.9078,1.90789,1.90766,1.90766,36300000.0
2005-02-23 16:30:00,1.9074,1.90793,1.90735,1.90792,70200002.0
2005-02-23 16:31:00,1.90798,1.90798,1.90733,1.90755,55800000.0
2005-02-23 16:32:00,1.90764,1.90765,1.90709,1.90709,12100000.0
2005-02-23 16:33:00,1.90767,1.90777,1.90759,1.90766,75200000.0
2005-02-23 16:34:00,1.90767,1.90767,1.90747,1.90755,36700000.0
2005-02-23 16:35:00,1.90757,1.90757,1.90728,1.90728,42499999.0
2005-02-23 16:36:00,1.90745,1.90777,1.90745,1.90755,39500000.0
2005-02-23 16:37:00,1.90756,1.90778,1.90746,1.90778,87000000.0
2005-02-23 16:38:00,1.90776,1.90789,1.90776,1.90781,85999998.0
2005-02-23 16:39:00,1.90784,1.90799,1.90752,1.90752,78700000.0
2005-02-23 16:40:00,1.9074,1.90751,1.90731,1.9075,109400000.0
2005-02-23 16:41:00,1.90742,1.90802,1.90742,1.90784,72299999.0
2005-02-23 16:42:00,1.90801,1.90808,1.90798,1.90799,29400000.0
2005-02-23 16:43:00,1.90775,1.90782,1.90747,1.90747,77200000.0
2005-02-23 16:44:00,1.90733,1.90746,1.90722,1.90722,126900002.0
2005-02-23 16:45:00,1.9073,1.9073,1.90674,1.90674,71200001.0
2005-02-23 16:46:00,1.90688,1.90697,1.90674,1.90674,90900000.0
2005-02-23 16:47:00,1.90677,1.90697,1.90665,1.90665,107299998.0
2005-02-23 16:48:00,1.90667,1.90667,1.90487,1.90487,42800000.0
2005-02-23 16:49:00,1.90507,1.90555,1.90504,1.9055,71900000.0
2005-02-23 16:50:00,1.90573,1.90611,1.90569,1.90609,48500000.0
2005-02-23 16:51:00,1.90588,1.90605,1.9056,1.90582,99200001.0
2005-02-23 16:52:00,1.90564,1.9061,1.9055,1.90592,54799999.0
2005-02-23 16:53:00,1.90602,1.90657,1.90602,1.90657,96300001.0
2005-02-23 16:54:00,1.90655,1.90744,1.90655,1.90744,38900001.0
2005-02-23 16:55:00,1.90758,1.90782,1.90741,1.90776,47300000.0
2005-02-23 16:56:00,1.90777,1.90778,1.90732,1.90732,28800000.0
2005-02-23 16:57:00,1.9075,1.90753,1.90739,1.90748,47800000.0
2005-02-23 16:58:00,1.90751,1.9076,1.90571,1.90571,80000000.0
2005-02-23 16:59:00,1.90773,1.90808,1.90771,1.90808,66800000.0
2005-02-23 17:00:00,1.90798,1.90829,1.90796,1.90815,100700000.0
2005-02-23 17:01:00,1.90833,1.90845,1.90825,1.90826,53100000.0
2005-02-23 17:02:00,1.90843,1.90879,1.90837,1.90869,56900000.0
2005-02-23 17:03:00,1.90898,1.90935,1.90897,1.90931,54800000.0
2005-02-23 17:04:00,1.90921,1.90921,1.90866,1.90881,67499999.0
2005-02-23 17:05:00,1.90881,1.90881,1.90844,1.90844,35300001.0
2005-02-23 17:06:00,1.9078,1.9078,1.90642,1.90778,55600000.0
2005-02-23 17:07:00,1.90817,1.90819,1.90799,1.908,65899998.0
2005-02-23 17:08:00,1.90797,1.90809,1.90796,1.90797,25500000.0
2005-02-23 17:09:00,1.9081,1.90817,1.9081,1.90811,25900000.0
2005-02-23 17:10:00,1.90824,1.90829,1.9081,1.90825,79799997.0
2005-02-23 17:11:00,1.90854,1.90873,1.90852,1.90872,114900002.0
2005-02-23 17:12:00,1.90878,1.90878,1.90839,1.90846,42799999.0
2005-02-23 17:13:00,1.9085,1.90863,1.9085,1.90853,52100000.0
2005-02-23 17:14:00,1.90863,1.90866,1.9084,1.90846,54300001.0
2005-02-23 17:15:00,1.9085,1.90859,1.9084,1.9084,52000000.0
2005-02-23 17:16:00,1.90836,1.90836,1.90807,1.90815,86799999.0
2005-02-23 17:17:00,1.90817,1.90819,1.90797,1.90797,15200000.0
2005-02-23 17:18:00,1.90777,1.90777,1.90726,1.90759,25800000.0
2005-02-23 17:19:00,1.90784,1.9079,1.90777,1.9079,79600000.0
2005-02-23 17:20:00,1.90768,1.90778,1.90758,1.90762,108000000.0
2005-02-23 17:21:00,1.90757,1.90757,1.90721,1.90721,32999999.0
2005-02-23 17:22:00,1.90712,1.90749,1.90712,1.90745,103099999.0
2005-02-23 17:23:00,1.90748,1.90756,1.90746,1.9075,42700000.0
2005-02-23 17:24:00,1.90747,1.90755,1.90722,1.90722,80900000.0
2005-02-23 17:25:00,1.90733,1.90747,1.90721,1.90741,66999999.0
2005-02-23 17:26:00,1.90762,1.90772,1.9075,1.90772,45100000.0
2005-02-23 17:27:00,1.90781,1.90799,1.90776,1.9079,53800000.0
2005-02-23 17:28:00,1.90793,1.90807,1.90791,1.90793,118899999.0
2005-02-23 17:29:00,1.90782,1.90783,1.90756,1.90756,49700000.0
2005-02-23 17:30:00,1.90752,1.90752,1.90729,1.90733,74400002.0
2005-02-23 17:31:00,1.90722,1.90729,1.90666,1.90666,79700001.0
2005-02-23 17:32:00,1.90658,1.9066,1.90636,1.90636,56400000.0
2005-02-23 17:33:00,1.90648,1.90654,1.90626,1.90627,61000000.0
2005-02-23 17:34:00,1.9063,1.90635,1.90607,1.90624,44900000.0
2005-02-23 17:35:00,1.90633,1.90633,1.90607,1.9061,79100000.0
2005-02-23 17:36:00,1.90618,1.90668,1.90614,1.90668,82500000.0
2005-02-23 17:37:00,1.90655,1.90655,1.90627,1.90632,54700000.0
2005-02-23 17:38:00,1.90643,1.90673,1.90624,1.90636,37370000.0
2005-02-23 17:39:00,1.90637,1.9066,1.9061,1.90651,85599998.0
2005-02-23 17:40:00,1.90698,1.90705,1.90669,1.90669,42700001.0
2005-02-23 17:41:00,1.90709,1.90709,1.90672,1.90672,18000000.0
2005-02-23 17:42:00,1.90663,1.90692,1.90662,1.90674,47600000.0
2005-02-23 17:43:00,1.90673,1.90699,1.90668,1.90693,67400000.0
2005-02-23 17:44:00,1.907,1.90708,1.90676,1.90676,33400000.0
2005-02-23 17:45:00,1.90695,1.90695,1.90582,1.9063,77299999.0
2005-02-23 17:46:00,1.90642,1.90642,1.90569,1.90598,107500001.0
2005-02-23 17:47:00,1.90606,1.90611,1.90585,1.90585,73400001.0
2005-02-23 17:48:00,1.90583,1.90626,1.9057,1.90626,51199999.0
2005-02-23 17:49:00,1.90647,1.90663,1.90636,1.90663,52700000.0
2005-02-23 17:50:00,1.90659,1.90659,1.90642,1.90642,57500001.0
2005-02-23 17:51:00,1.90671,1.90702,1.90664,1.90695,118899999.0
2005-02-23 17:52:00,1.90725,1.90728,1.90672,1.907,79700000.0
2005-02-23 17:53:00,1.9071,1.90717,1.90696,1.90711,71700000.0
2005-02-23 17:54:00,1.90692,1.90692,1.90657,1.9067,73900000.0
2005-02-23 17:55:00,1.90668,1.90683,1.90658,1.90678,70800000.0
2005-02-23 17:56:00,1.90666,1.90666,1.90654,1.90662,72900000.0
2005-02-23 17:57:00,1.90653,1.90653,1.90609,1.90609,79999999.0
2005-02-23 17:58:00,1.90637,1.90637,1.9055,1.9055,81999999.0
2005-02-23 17:59:00,1.9056,1.9057,1.90531,1.90531,29000000.0
2005-02-23 18:00:00,1.90543,1.906,1.90537,1.90573,80599999.0
2005-02-23 18:01:00,1.90601,1.90626,1.90586,1.90622,850700000.0
2005-02-23 18:02:00,1.90639,1.90712,1.90629,1.90701,934440004.0
2005-02-23 18:03:00,1.90701,1.90701,1.90663,1.90663,1205000003.0
2005-02-23 18:04:00,1.90687,1.9071,1.90678,1.9069,941500001.0
2005-02-23 18:05:00,1.90703,1.90706,1.90676,1.90685,1014900001.0
2005-02-23 18:06:00,1.90694,1.90738,1.90692,1.90706,999699998.0
2005-02-23 18:07:00,1.90705,1.90711,1.90676,1.90687,1277699997.0
2005-02-23 18:08:00,1.90692,1.90692,1.90644,1.90644,1219899994.0
2005-02-23 18:09:00,1.90649,1.90649,1.90608,1.90625,487200002.0
2005-02-23 18:10:00,1.90627,1.90627,1.90549,1.90549,868770004.0
2005-02-23 18:11:00,1.90555,1.90555,1.90462,1.90495,614900004.0
2005-02-23 18:12:00,1.90493,1.90576,1.90493,1.90563,906000000.0
2005-02-23 18:13:00,1.90588,1.90607,1.90583,1.90607,531699999.0
2005-02-23 18:14:00,1.90617,1.90657,1.90617,1.90647,693750000.0
2005-02-23 18:15:00,1.9065,1.9065,1.90544,1.90618,798699998.0
2005-02-23 18:16:00,1.90619,1.90619,1.90566,1.90578,900199996.0
2005-02-23 18:17:00,1.90568,1.90603,1.90538,1.90593,462499999.0
2005-02-23 18:18:00,1.90607,1.90608,1.90596,1.90599,815600005.0
2005-02-23 18:19:00,1.90606,1.90619,1.90592,1.90597,539999996.0
2005-02-23 18:20:00,1.90592,1.90611,1.90592,1.90605,462900000.0
2005-02-23 18:21:00,1.90615,1.90627,1.90588,1.90612,794899998.0
2005-02-23 18:22:00,1.9062,1.90628,1.90599,1.90611,557300001.0
2005-02-23 18:23:00,1.90625,1.90649,1.90606,1.90626,768300001.0
2005-02-23 18:24:00,1.90626,1.90646,1.90589,1.90626,684700001.0
2005-02-23 18:25:00,1.90637,1.90678,1.90608,1.90651,776349999.0
2005-02-23 18:26:00,1.90683,1.907,1.90673,1.907,629100004.0
2005-02-23 18:27:00,1.90708,1.90724,1.90694,1.90707,675400003.0
2005-02-23 18:28:00,1.90701,1.90701,1.9062,1.90647,357449996.0
2005-02-23 18:29:00,1.90644,1.90649,1.90617,1.90644,790000000.0
2005-02-23 18:30:00,1.90647,1.90647,1.90573,1.90573,652499998.0
2005-02-23 18:31:00,1.90573,1.90575,1.90538,1.9055,484000002.0
2005-02-23 18:32:00,1.90557,1.90557,1.90523,1.90523,403599997.0
2005-02-23 18:33:00,1.90532,1.90532,1.90458,1.90458,692000004.0
2005-02-23 18:34:00,1.90475,1.90508,1.9046,1.9046,523300000.0
2005-02-23 18:35:00,1.90471,1.90496,1.90448,1.90448,287400001.0
2005-02-23 18:36:00,1.90447,1.90456,1.9043,1.90443,131100000.0
2005-02-23 18:37:00,1.9048,1.90499,1.90463,1.90488,96600001.0
2005-02-23 18:38:00,1.90486,1.90508,1.90471,1.90503,207999995.0
2005-02-23 18:39:00,1.90497,1.9062,1.90497,1.90602,199500001.0
2005-02-23 18:40:00,1.90611,1.90627,1.90594,1.90609,351900000.0
2005-02-23 18:41:00,1.90612,1.90631,1.90601,1.90601,301299998.0
2005-02-23 18:42:00,1.90613,1.90613,1.90594,1.90594,182100002.0
2005-02-23 18:43:00,1.90603,1.90626,1.90603,1.90612,90800002.0
2005-02-23 18:44:00,1.90614,1.90716,1.90614,1.90712,315899999.0
2005-02-23 18:45:00,1.90721,1.90721,1.90644,1.90679,281299997.0
2005-02-23 18:46:00,1.90676,1.90676,1.90583,1.90609,153200002.0
2005-02-23 18:47:00,1.90611,1.90625,1.90597,1.90617,217500000.0
2005-02-23 18:48:00,1.90627,1.90648,1.90627,1.90633,353100002.0
2005-02-23 18:49:00,1.9067,1.90692,1.9064,1.9068,66200000.0
2005-02-23 18:50:00,1.90686,1.90686,1.90659,1.90665,91800001.0
2005-02-23 18:51:00,1.90683,1.90683,1.9065,1.90655,504200001.0
2005-02-23 18:52:00,1.90653,1.90656,1.90634,1.90639,492500000.0
2005-02-23 18:53:00,1.90656,1.90702,1.90641,1.90682,437099998.0
2005-02-23 18:54:00,1.90682,1.90687,1.90656,1.90656,208299999.0
2005-02-23 18:55:00,1.90688,1.90688,1.90663,1.90678,583600003.0
2005-02-23 18:56:00,1.90699,1.90707,1.90692,1.90703,206899999.0
2005-02-23 18:57:00,1.9071,1.90715,1.90696,1.90702,342100001.0
2005-02-23 18:58:00,1.90708,1.90742,1.90708,1.90719,652000000.0
2005-02-23 18:59:00,1.90753,1.90769,1.90712,1.90721,442400002.0
2005-02-23 19:00:00,1.9071,1.90714,1.90691,1.90695,312700008.0
2005-02-23 19:01:00,1.90693,1.90705,1.90674,1.90674,139099998.0
2005-02-23 19:02:00,1.9067,1.90692,1.90668,1.90687,470099997.0
2005-02-23 19:03:00,1.90695,1.90697,1.90667,1.90687,564900003.0
2005-02-23 19:04:00,1.90705,1.90711,1.90691,1.90697,257899999.0
2005-02-23 19:05:00,1.90702,1.90718,1.90691,1.90697,185099998.0
2005-02-23 19:06:00,1.90712,1.90712,1.90689,1.90698,527800000.0
2005-02-23 19:07:00,1.90693,1.90693,1.90682,1.90687,312300001.0
2005-02-23 19:08:00,1.90691,1.90699,1.90681,1.90695,482600003.0
2005-02-23 19:09:00,1.90705,1.90709,1.9069,1.90703,264800000.0
2005-02-23 19:10:00,1.90705,1.9072,1.90694,1.90699,463300002.0
2005-02-23 19:11:00,1.90709,1.90712,1.90698,1.907,79200000.0
2005-02-23 19:12:00,1.90707,1.90737,1.90686,1.90711,176250000.0
2005-02-23 19:13:00,1.90728,1.90739,1.90713,1.90725,426300000.0
2005-02-23 19:14:00,1.9074,1.90744,1.90735,1.90737,168100000.0
2005-02-23 19:15:00,1.90734,1.90734,1.90714,1.90714,295100002.0
2005-02-23 19:16:00,1.9071,1.90714,1.90694,1.90694,102100000.0
2005-02-23 19:17:00,1.90711,1.90721,1.90698,1.90698,195900002.0
2005-02-23 19:18:00,1.90709,1.90738,1.90697,1.90733,274200000.0
2005-02-23 19:19:00,1.90731,1.90765,1.90715,1.90753,337700001.0
2005-02-23 19:20:00,1.90742,1.90784,1.90731,1.90784,304799999.0
2005-02-23 19:21:00,1.90781,1.90851,1.90766,1.90841,368150001.0
2005-02-23 19:22:00,1.90853,1.90853,1.9079,1.90805,235399999.0
2005-02-23 19:23:00,1.90794,1.90843,1.90794,1.9084,307899998.0
2005-02-23 19:24:00,1.90856,1.9086,1.90829,1.90852,108500001.0
2005-02-23 19:25:00,1.90863,1.90863,1.90835,1.90845,134299999.0
2005-02-23 19:26:00,1.90861,1.90875,1.9084,1.9087,424999995.0
2005-02-23 19:27:00,1.9088,1.90919,1.90864,1.90864,599499999.0
2005-02-23 19:28:00,1.9088,1.90887,1.90861,1.90879,314400003.0
2005-02-23 19:29:00,1.90874,1.90888,1.90864,1.90864,261300000.0
2005-02-23 19:30:00,1.90873,1.90879,1.90843,1.90853,415899998.0
2005-02-23 19:31:00,1.90847,1.90847,1.90829,1.90829,298499999.0
2005-02-23 19:32:00,1.90836,1.90872,1.90828,1.90847,387299994.0
2005-02-23 19:33:00,1.90877,1.90877,1.90861,1.90861,267499997.0
2005-02-23 19:34:00,1.90858,1.90858,1.90814,1.90837,159000001.0
2005-02-23 19:35:00,1.90831,1.90835,1.90699,1.90775,309100001.0
2005-02-23 19:36:00,1.9078,1.9078,1.90729,1.90744,323846993.0
2005-02-23 19:37:00,1.9073,1.9073,1.90697,1.90704,307700003.0
2005-02-23 19:38:00,1.90707,1.90716,1.90702,1.9071,84999999.0
2005-02-23 19:39:00,1.90732,1.90749,1.90717,1.90748,136900001.0
2005-02-23 19:40:00,1.90762,1.90779,1.90741,1.90752,282000000.0
2005-02-23 19:41:00,1.90772,1.90772,1.90737,1.90737,328999999.0
2005-02-23 19:42:00,1.90767,1.90767,1.90738,1.90755,177499997.0
2005-02-23 19:43:00,1.90755,1.90775,1.90745,1.90745,139799999.0
2005-02-23 19:44:00,1.90775,1.90788,1.90746,1.9077,296100001.0
2005-02-23 19:45:00,1.90768,1.90772,1.90754,1.90772,140800000.0
2005-02-23 19:46:00,1.90766,1.90766,1.90734,1.90734,305200000.0
2005-02-23 19:47:00,1.90735,1.90751,1.90735,1.90735,161400000.0
2005-02-23 19:48:00,1.9073,1.90738,1.90724,1.90725,165600001.0
2005-02-23 19:49:00,1.90742,1.9075,1.90724,1.9075,201200000.0
2005-02-23 19:50:00,1.90745,1.90753,1.90731,1.9074,305999998.0
2005-02-23 19:51:00,1.90734,1.90734,1.90692,1.90692,242999998.0
2005-02-23 19:52:00,1.90688,1.90716,1.90688,1.90691,140500000.0
2005-02-23 19:53:00,1.90729,1.90729,1.907,1.90713,105100001.0
2005-02-23 19:54:00,1.90722,1.90733,1.90706,1.90721,143099999.0
2005-02-23 19:55:00,1.90737,1.90747,1.90724,1.90724,107200002.0
2005-02-23 19:56:00,1.90728,1.90743,1.90721,1.90743,190399999.0
2005-02-23 19:57:00,1.90735,1.90735,1.90695,1.90695,437399996.0
2005-02-23 19:58:00,1.90717,1.90724,1.90694,1.90694,312099996.0
2005-02-23 19:59:00,1.90698,1.90705,1.90698,1.90703,347799998.0
2005-02-23 20:00:00,1.90697,1.90697,1.90678,1.90678,198300003.0
2005-02-23 20:01:00,1.9069,1.9069,1.9064,1.9064,195900000.0
2005-02-23 20:02:00,1.90645,1.90658,1.90633,1.90658,203299998.0
2005-02-23 20:03:00,1.90662,1.90673,1.9066,1.90661,106300000.0
2005-02-23 20:04:00,1.9066,1.90671,1.90655,1.90659,209700000.0
2005-02-23 20:05:00,1.90679,1.90692,1.90662,1.90672,238499999.0
2005-02-23 20:06:00,1.90679,1.90682,1.90654,1.90654,249799995.0
2005-02-23 20:07:00,1.90672,1.90684,1.90663,1.9067,111399999.0
2005-02-23 20:08:00,1.90676,1.90709,1.90663,1.90701,324799999.0
2005-02-23 20:09:00,1.90708,1.90715,1.90688,1.90692,165199998.0
2005-02-23 20:10:00,1.90698,1.90699,1.90686,1.90687,109999998.0
2005-02-23 20:11:00,1.90704,1.9071,1.9069,1.9069,92400001.0
2005-02-23 20:12:00,1.90688,1.90733,1.90688,1.90733,492150000.0
2005-02-23 20:13:00,1.90731,1.90731,1.90686,1.90705,213399999.0
2005-02-23 20:14:00,1.9071,1.90718,1.90708,1.9071,104600000.0
2005-02-23 20:15:00,1.9071,1.90723,1.90709,1.90713,424000002.0
2005-02-23 20:16:00,1.90705,1.90715,1.90695,1.90715,179800000.0
2005-02-23 20:17:00,1.90693,1.90704,1.9069,1.907,66500001.0
2005-02-23 20:18:00,1.90705,1.90706,1.90683,1.90683,144200001.0
2005-02-23 20:19:00,1.90691,1.90694,1.90683,1.90687,169699998.0
2005-02-23 20:20:00,1.90685,1.9071,1.90685,1.90696,257000000.0
2005-02-23 20:21:00,1.907,1.9071,1.907,1.90701,187700002.0
2005-02-23 20:22:00,1.90699,1.90713,1.90693,1.90693,113499999.0
2005-02-23 20:23:00,1.90742,1.90769,1.9073,1.9073,306900001.0
2005-02-23 20:24:00,1.90726,1.90732,1.907,1.90716,107300003.0
2005-02-23 20:25:00,1.90722,1.90722,1.90688,1.90713,377300003.0
2005-02-23 20:26:00,1.90708,1.90716,1.90685,1.90713,455499999.0
2005-02-23 20:27:00,1.90725,1.90732,1.90704,1.90732,328099998.0
2005-02-23 20:28:00,1.9073,1.90731,1.9072,1.90723,300999999.0
2005-02-23 20:29:00,1.90741,1.90741,1.90718,1.90728,194900002.0
2005-02-23 20:30:00,1.90729,1.9074,1.90721,1.90733,897400001.0
2005-02-23 20:31:00,1.9073,1.9073,1.90712,1.90728,656750002.0
2005-02-23 20:32:00,1.90729,1.90744,1.90721,1.90723,730200001.0
2005-02-23 20:33:00,1.90738,1.90749,1.90723,1.90723,210400000.0
2005-02-23 20:34:00,1.90743,1.90746,1.90727,1.9073,109599998.0
2005-02-23 20:35:00,1.90732,1.9074,1.90729,1.90729,74799998.0
2005-02-23 20:36:00,1.90729,1.90742,1.90721,1.90721,266999998.0
2005-02-23 20:37:00,1.90723,1.90723,1.90683,1.90683,254000001.0
2005-02-23 20:38:00,1.90672,1.90673,1.90645,1.90667,256900001.0
2005-02-23 20:39:00,1.90675,1.9068,1.90649,1.90668,247999998.0
2005-02-23 20:40:00,1.90673,1.90673,1.90635,1.90649,179400001.0
2005-02-23 20:41:00,1.90665,1.90702,1.90659,1.9069,224050000.0
2005-02-23 20:42:00,1.90693,1.90705,1.90687,1.90705,56100001.0
2005-02-23 20:43:00,1.90723,1.90723,1.90707,1.9071,306100003.0
2005-02-23 20:44:00,1.90709,1.90712,1.90704,1.90707,497700002.0
2005-02-23 20:45:00,1.90706,1.90713,1.90699,1.90699,81399999.0
2005-02-23 20:46:00,1.907,1.90739,1.90694,1.9072,194599999.0
2005-02-23 20:47:00,1.90737,1.90738,1.90699,1.90725,470900000.0
2005-02-23 20:48:00,1.90719,1.90728,1.90695,1.90728,222199998.0
2005-02-23 20:49:00,1.90737,1.90739,1.90699,1.90715,114699997.0
2005-02-23 20:50:00,1.90726,1.90736,1.9072,1.90725,298599998.0
2005-02-23 20:51:00,1.90739,1.90753,1.90728,1.90738,313300000.0
2005-02-23 20:52:00,1.90743,1.9075,1.90734,1.90736,203400001.0
2005-02-23 20:53:00,1.90738,1.90745,1.90732,1.90738,631299998.0
2005-02-23 20:54:00,1.90735,1.90735,1.90701,1.90708,264799999.0
2005-02-23 20:55:00,1.90709,1.90716,1.90694,1.90694,360699998.0
2005-02-23 20:56:00,1.90714,1.90718,1.90692,1.90692,593900006.0
2005-02-23 20:57:00,1.90719,1.90729,1.90696,1.90728,459600003.0
2005-02-23 20:58:00,1.90725,1.90725,1.90649,1.90662,197300001.0
2005-02-23 20:59:00,1.90675,1.90685,1.90654,1.90685,593200000.0
2005-02-23 21:00:00,1.90683,1.90695,1.9065,1.90688,520999998.0
2005-02-23 21:01:00,1.90686,1.90785,1.90667,1.90781,353699998.0
2005-02-23 21:02:00,1.90811,1.90892,1.90772,1.90845,167199998.0
2005-02-23 21:03:00,1.90867,1.90883,1.90847,1.90847,149799999.0
2005-02-23 21:04:00,1.90847,1.90871,1.90814,1.9086,261699999.0
2005-02-23 21:05:00,1.90873,1.90873,1.90843,1.90852,204200001.0
2005-02-23 21:06:00,1.90858,1.90878,1.90853,1.9087,154900000.0
2005-02-23 21:07:00,1.90875,1.90878,1.90851,1.9087,102100002.0
2005-02-23 21:08:00,1.90868,1.90941,1.90862,1.90941,41800000.0
2005-02-23 21:09:00,1.90923,1.90935,1.90862,1.90869,71200000.0
2005-02-23 21:10:00,1.90895,1.90908,1.90882,1.90893,189600000.0
2005-02-23 21:11:00,1.90879,1.90909,1.90879,1.90903,103700000.0
2005-02-23 21:12:00,1.909,1.9094,1.90896,1.90918,93199999.0
2005-02-23 21:13:00,1.90962,1.90993,1.90928,1.90932,224799999.0
2005-02-23 21:14:00,1.90968,1.91005,1.90938,1.90996,292199999.0
2005-02-23 21:15:00,1.90998,1.90998,1.90962,1.90996,236500000.0
2005-02-23 21:16:00,1.91036,1.91036,1.90994,1.91008,95400000.0
2005-02-23 21:17:00,1.91033,1.9104,1.91007,1.91038,132399999.0
2005-02-23 21:18:00,1.9107,1.91097,1.91066,1.91082,72800000.0
2005-02-23 21:19:00,1.91104,1.91104,1.91047,1.91091,80400000.0
2005-02-23 21:20:00,1.91081,1.91081,1.91046,1.9106,307199997.0
2005-02-23 21:21:00,1.91042,1.91058,1.91022,1.91022,152800001.0
2005-02-23 21:22:00,1.9105,1.91087,1.91043,1.91059,192799999.0
2005-02-23 21:23:00,1.91103,1.91168,1.91099,1.91168,108799998.0
2005-02-23 21:24:00,1.91183,1.91183,1.91045,1.91089,175700001.0
2005-02-23 21:25:00,1.91065,1.91091,1.9104,1.91086,93400000.0
2005-02-23 21:26:00,1.9106,1.91072,1.9105,1.91055,77999999.0
2005-02-23 21:27:00,1.91046,1.91078,1.91046,1.9106,145400002.0
2005-02-23 21:28:00,1.91062,1.91076,1.91055,1.91066,147200000.0
2005-02-23 21:29:00,1.91087,1.91088,1.91041,1.91053,63500000.0
2005-02-23 21:30:00,1.9106,1.91062,1.91042,1.91062,36500000.0
2005-02-23 21:31:00,1.91059,1.91059,1.91032,1.91032,19600000.0
2005-02-23 21:32:00,1.9104,1.9104,1.90982,1.90997,229099999.0
2005-02-23 21:33:00,1.90989,1.9099,1.90904,1.90926,245199999.0
2005-02-23 21:34:00,1.90938,1.90944,1.90916,1.90923,300900000.0
2005-02-23 21:35:00,1.90945,1.90945,1.90937,1.9094,55199998.0
2005-02-23 21:36:00,1.90946,1.90952,1.90946,1.90946,95199999.0
2005-02-23 21:37:00,1.90945,1.90951,1.90938,1.90938,118800000.0
2005-02-23 21:38:00,1.90955,1.9097,1.90951,1.9096,122600001.0
2005-02-23 21:39:00,1.90943,1.90955,1.90919,1.90931,72669999.0
2005-02-23 21:40:00,1.90935,1.90955,1.90919,1.90932,151000001.0
2005-02-23 21:41:00,1.90933,1.90947,1.90933,1.90947,126000002.0
2005-02-23 21:42:00,1.90947,1.90947,1.90896,1.90908,155899998.0
2005-02-23 21:43:00,1.9092,1.9092,1.90891,1.90895,53600000.0
2005-02-23 21:44:00,1.90893,1.90897,1.9083,1.9083,119200001.0
2005-02-23 21:45:00,1.90852,1.90863,1.90786,1.90851,72100002.0
2005-02-23 21:46:00,1.90867,1.90891,1.90861,1.90891,117699999.0
2005-02-23 21:47:00,1.90895,1.90911,1.90885,1.90885,131100000.0
2005-02-23 21:48:00,1.90895,1.90925,1.90851,1.90901,62300000.0
2005-02-23 21:49:00,1.90911,1.90911,1.9089,1.90891,50200000.0
2005-02-23 21:50:00,1.90873,1.9089,1.90867,1.90886,40200001.0
2005-02-23 21:51:00,1.90905,1.90921,1.90895,1.90913,181599998.0
2005-02-23 21:52:00,1.90915,1.90915,1.9088,1.9088,55700000.0
2005-02-23 21:53:00,1.90888,1.90894,1.90874,1.90894,75300001.0
2005-02-23 21:54:00,1.90911,1.9094,1.909,1.90927,97300001.0
2005-02-23 21:55:00,1.9098,1.9098,1.90922,1.90975,259669996.0
2005-02-23 21:56:00,1.90972,1.90986,1.90954,1.90954,105200000.0
2005-02-23 21:57:00,1.90954,1.90982,1.90908,1.90908,71600000.0
2005-02-23 21:58:00,1.90977,1.90977,1.90957,1.9096,48700001.0
2005-02-23 21:59:00,1.90978,1.90996,1.90967,1.90973,374669998.0
2005-02-23 22:00:00,1.90974,1.90974,1.90935,1.90935,131100000.0
2005-02-23 22:01:00,1.9096,1.9096,1.90935,1.90953,140800000.0
2005-02-23 22:02:00,1.90956,1.90956,1.90934,1.90938,173499999.0
2005-02-23 22:03:00,1.90936,1.90937,1.90924,1.90937,92400002.0
2005-02-23 22:04:00,1.90937,1.90947,1.90932,1.90932,304500003.0
2005-02-23 22:05:00,1.90934,1.90965,1.90934,1.90965,194300003.0
2005-02-23 22:06:00,1.90946,1.90946,1.90937,1.90939,30100000.0
2005-02-23 22:07:00,1.90941,1.90941,1.90904,1.90904,86199999.0
2005-02-23 22:08:00,1.90898,1.90905,1.90895,1.90899,54199999.0
2005-02-23 22:09:00,1.90891,1.90891,1.90879,1.90879,47500000.0
2005-02-23 22:10:00,1.90875,1.90888,1.90864,1.90884,41600000.0
2005-02-23 22:11:00,1.90883,1.909,1.9088,1.90886,87200002.0
2005-02-23 22:12:00,1.90884,1.90897,1.90883,1.90895,135399999.0
2005-02-23 22:13:00,1.90895,1.90903,1.90888,1.90894,77300000.0
2005-02-23 22:14:00,1.90895,1.90896,1.90887,1.90896,15900000.0
2005-02-23 22:15:00,1.90905,1.90905,1.90888,1.90895,278400002.0
2005-02-23 22:16:00,1.90902,1.90919,1.90884,1.90903,327299999.0
2005-02-23 22:17:00,1.90905,1.90908,1.90897,1.90902,20900000.0
2005-02-23 22:18:00,1.90911,1.90911,1.90887,1.90887,79600001.0
2005-02-23 22:19:00,1.90895,1.90924,1.90895,1.90922,56400000.0
2005-02-23 22:20:00,1.90924,1.90924,1.90899,1.90899,69200000.0
2005-02-23 22:21:00,1.90905,1.90905,1.90868,1.9087,135799998.0
2005-02-23 22:22:00,1.90872,1.90886,1.90868,1.90868,78000001.0
2005-02-23 22:23:00,1.90881,1.90882,1.9086,1.90861,152669999.0
2005-02-23 22:24:00,1.90868,1.90887,1.90863,1.90878,92699999.0
2005-02-23 22:25:00,1.90887,1.90894,1.90874,1.90888,152400001.0
2005-02-23 22:26:00,1.90895,1.90895,1.90886,1.90893,23500000.0
2005-02-23 22:27:00,1.9089,1.90895,1.90883,1.9089,87600000.0
2005-02-23 22:28:00,1.9089,1.909,1.90877,1.90885,68500000.0
2005-02-23 22:29:00,1.90884,1.90913,1.90884,1.90904,215000000.0
2005-02-23 22:30:00,1.90916,1.90916,1.9088,1.90901,78600001.0
2005-02-23 22:31:00,1.90945,1.90947,1.90909,1.90913,57700000.0
2005-02-23 22:32:00,1.90937,1.90949,1.90891,1.90949,235899999.0
2005-02-23 22:33:00,1.90952,1.90962,1.90936,1.9095,148900000.0
2005-02-23 22:34:00,1.90966,1.90975,1.90917,1.90932,177999999.0
2005-02-23 22:35:00,1.90948,1.90948,1.90921,1.90922,38300000.0
2005-02-23 22:36:00,1.90923,1.90923,1.90905,1.90905,38700000.0
2005-02-23 22:37:00,1.90906,1.90914,1.90894,1.90907,150099998.0
2005-02-23 22:38:00,1.9091,1.9091,1.90886,1.90886,45900000.0
2005-02-23 22:39:00,1.90875,1.90875,1.90844,1.90849,25100000.0
2005-02-23 22:40:00,1.9085,1.90858,1.90838,1.90858,58900000.0
2005-02-23 22:41:00,1.90873,1.90895,1.90866,1.90895,76000000.0
2005-02-23 22:42:00,1.90885,1.90905,1.90865,1.90894,67699999.0
2005-02-23 22:43:00,1.90893,1.90904,1.90884,1.90884,119099998.0
2005-02-23 22:44:00,1.9088,1.90899,1.90863,1.90881,172000000.0
2005-02-23 22:45:00,1.90907,1.90907,1.90891,1.90891,73600000.0
2005-02-23 22:46:00,1.90913,1.90918,1.9087,1.90904,58700000.0
2005-02-23 22:47:00,1.90922,1.9093,1.90842,1.90842,113200001.0
2005-02-23 22:48:00,1.9086,1.90929,1.9086,1.90924,29000000.0
2005-02-23 22:49:00,1.90917,1.90921,1.9089,1.90921,63300000.0
2005-02-23 22:50:00,1.90947,1.90947,1.90924,1.90931,84800000.0
2005-02-23 22:51:00,1.90948,1.90948,1.90921,1.90922,22300000.0
2005-02-23 22:52:00,1.90942,1.90969,1.90942,1.90957,55499999.0
2005-02-23 22:53:00,1.90964,1.90965,1.90927,1.90931,47300001.0
2005-02-23 22:54:00,1.9092,1.90942,1.90907,1.90937,88800000.0
2005-02-23 22:55:00,1.90939,1.90939,1.90928,1.90928,14800000.0
2005-02-23 22:56:00,1.90915,1.90915,1.90901,1.90914,57400000.0
2005-02-23 22:57:00,1.90923,1.90946,1.90916,1.90936,104100002.0
2005-02-23 22:58:00,1.9093,1.90947,1.90923,1.90925,87600001.0
2005-02-23 22:59:00,1.90927,1.90927,1.90911,1.90916,145700000.0
2005-02-23 23:00:00,1.90912,1.90912,1.9089,1.9089,52400000.0
2005-02-23 23:01:00,1.90912,1.90919,1.90895,1.90895,39400000.0
2005-02-23 23:02:00,1.90902,1.9091,1.90889,1.9089,75599998.0
2005-02-23 23:03:00,1.909,1.909,1.90881,1.90883,49000001.0
2005-02-23 23:04:00,1.90887,1.90907,1.90881,1.90905,47000000.0
2005-02-23 23:05:00,1.909,1.909,1.90879,1.9089,45800000.0
2005-02-23 23:06:00,1.90894,1.90898,1.90888,1.90889,109000001.0
2005-02-23 23:07:00,1.90897,1.90916,1.90892,1.90892,59500000.0
2005-02-23 23:08:00,1.90898,1.90923,1.90895,1.90902,64400000.0
2005-02-23 23:09:00,1.90907,1.90913,1.90901,1.90902,69599998.0
2005-02-23 23:10:00,1.9091,1.9091,1.90895,1.90905,42000000.0
2005-02-23 23:11:00,1.90898,1.90898,1.90873,1.9088,45100000.0
2005-02-23 23:12:00,1.90882,1.90887,1.90829,1.90846,30300000.0
2005-02-23 23:13:00,1.90886,1.90886,1.9084,1.90868,69600000.0
2005-02-23 23:14:00,1.90863,1.90863,1.9083,1.90847,117899998.0
2005-02-23 23:15:00,1.90846,1.90846,1.90834,1.90834,85499998.0
2005-02-23 23:16:00,1.90848,1.90848,1.90842,1.90842,9600000.0
2005-02-23 23:17:00,1.9084,1.90861,1.9084,1.90856,42250000.0
2005-02-23 23:18:00,1.90859,1.90872,1.90854,1.90865,65499999.0
2005-02-23 23:19:00,1.90857,1.90857,1.90837,1.90837,83100001.0
2005-02-23 23:20:00,1.90857,1.90857,1.90848,1.9085,32300000.0
2005-02-23 23:21:00,1.9086,1.9087,1.9084,1.9084,55200000.0
2005-02-23 23:22:00,1.90857,1.90857,1.9084,1.90847,35000000.0
2005-02-23 23:23:00,1.90839,1.90848,1.90832,1.90839,65400000.0
2005-02-23 23:24:00,1.9084,1.9084,1.90823,1.90833,49000000.0
2005-02-23 23:25:00,1.90831,1.90848,1.90831,1.90839,75700000.0
2005-02-23 23:26:00,1.90853,1.90855,1.90847,1.9085,32100000.0
2005-02-23 23:27:00,1.90856,1.90856,1.90856,1.90856,19500000.0
2005-02-23 23:28:00,1.90848,1.90868,1.90848,1.90855,93200000.0
2005-02-23 23:29:00,1.90862,1.90862,1.90851,1.9086,100200000.0
2005-02-23 23:30:00,1.90861,1.90865,1.90847,1.90856,59499999.0
2005-02-23 23:31:00,1.90845,1.90858,1.90842,1.90842,55500001.0
2005-02-23 23:32:00,1.90838,1.90861,1.90838,1.90852,60400000.0
2005-02-23 23:33:00,1.9086,1.9086,1.9086,1.9086,11700000.0
2005-02-23 23:34:00,1.90858,1.90858,1.90842,1.90842,31500000.0
2005-02-23 23:35:00,1.90848,1.9087,1.90846,1.90852,69300001.0
2005-02-23 23:36:00,1.9087,1.9088,1.90869,1.90878,37800000.0
2005-02-23 23:37:00,1.9087,1.90902,1.9087,1.90887,51700000.0
2005-02-23 23:38:00,1.90883,1.90905,1.90875,1.90895,124800000.0
2005-02-23 23:39:00,1.9094,1.9094,1.90898,1.90908,96800000.0
2005-02-23 23:40:00,1.90917,1.9092,1.90906,1.9091,69400000.0
2005-02-23 23:41:00,1.90917,1.90942,1.90917,1.90938,39100000.0
2005-02-23 23:42:00,1.90933,1.90935,1.90922,1.90922,75799999.0
2005-02-23 23:43:00,1.90928,1.90933,1.90909,1.90909,86800000.0
2005-02-23 23:44:00,1.90916,1.90916,1.90899,1.90912,55200000.0
2005-02-23 23:45:00,1.90908,1.90908,1.90878,1.90903,62100000.0
2005-02-23 23:46:00,1.9089,1.9089,1.9085,1.90861,77099999.0
2005-02-23 23:47:00,1.90865,1.90865,1.9086,1.9086,22800000.0
2005-02-23 23:48:00,1.9086,1.90865,1.9086,1.9086,15900000.0
2005-02-23 23:49:00,1.90862,1.90862,1.90848,1.90848,75700002.0
2005-02-23 23:50:00,1.90867,1.90867,1.90852,1.90852,59400001.0
2005-02-23 23:51:00,1.9087,1.90874,1.9086,1.90868,58300002.0
2005-02-23 23:52:00,1.90867,1.90869,1.90857,1.90869,33600000.0
2005-02-23 23:53:00,1.90857,1.90857,1.90822,1.90822,17200000.0
2005-02-23 23:54:00,1.90832,1.90839,1.9081,1.9083,121800002.0
2005-02-23 23:55:00,1.90811,1.90811,1.90793,1.90798,37100000.0
2005-02-23 23:56:00,1.90789,1.90798,1.90786,1.90795,51800000.0
2005-02-23 23:57:00,1.90795,1.9081,1.90793,1.90793,52800000.0
2005-02-23 23:58:00,1.90797,1.90801,1.90797,1.90798,46700000.0
2005-02-23 23:59:00,1.90812,1.90828,1.90812,1.90828,33699999.0
2005-02-24 00:00:00,1.90833,1.90835,1.90833,1.90835,15500000.0
2005-02-24 00:01:00,1.90835,1.9084,1.90824,1.90827,40400001.0
2005-02-24 00:02:00,1.90849,1.90849,1.90841,1.90841,11100000.0
2005-02-24 00:03:00,1.90858,1.90858,1.90843,1.90855,104400002.0
2005-02-24 00:04:00,1.90862,1.9088,1.90852,1.90852,92700001.0
2005-02-24 00:05:00,1.9085,1.90863,1.90843,1.90862,73799998.0
2005-02-24 00:06:00,1.9084,1.90871,1.9084,1.90871,79399999.0
2005-02-24 00:07:00,1.90858,1.90861,1.90825,1.90825,93599998.0
2005-02-24 00:08:00,1.90828,1.90835,1.90799,1.90799,63200000.0
2005-02-24 00:09:00,1.90799,1.90805,1.90798,1.90802,45300000.0
2005-02-24 00:10:00,1.90808,1.90808,1.908,1.908,27500000.0
2005-02-24 00:11:00,1.90818,1.90831,1.90804,1.90831,83100000.0
2005-02-24 00:12:00,1.90793,1.90824,1.90781,1.9081,82500000.0
2005-02-24 00:13:00,1.90801,1.90827,1.90797,1.90826,52900001.0
2005-02-24 00:14:00,1.90825,1.9083,1.908,1.908,68399999.0
2005-02-24 00:15:00,1.90812,1.90822,1.90798,1.90798,53300000.0
2005-02-24 00:16:00,1.90795,1.90801,1.90784,1.90792,71300001.0
2005-02-24 00:17:00,1.90787,1.90794,1.90751,1.90758,91500001.0
2005-02-24 00:18:00,1.90772,1.9078,1.90772,1.90772,53199998.0
2005-02-24 00:19:00,1.90741,1.90757,1.9073,1.90752,58200000.0
2005-02-24 00:20:00,1.90738,1.90758,1.90736,1.90737,31200000.0
2005-02-24 00:21:00,1.9077,1.90791,1.90751,1.90755,78100000.0
2005-02-24 00:22:00,1.90772,1.90772,1.90752,1.90758,81700000.0
2005-02-24 00:23:00,1.90772,1.90773,1.90767,1.9077,45300001.0
2005-02-24 00:24:00,1.90753,1.90758,1.90728,1.90747,105000001.0
2005-02-24 00:25:00,1.90726,1.90726,1.90697,1.90697,46500002.0
2005-02-24 00:26:00,1.90693,1.90706,1.90668,1.90696,55000000.0
2005-02-24 00:27:00,1.90803,1.90803,1.90709,1.90709,33400001.0
2005-02-24 00:28:00,1.90687,1.90699,1.90683,1.90696,40999999.0
2005-02-24 00:29:00,1.90694,1.90704,1.90694,1.90698,92599999.0
2005-02-24 00:30:00,1.90687,1.90687,1.90678,1.90678,7600000.0
2005-02-24 00:31:00,1.90673,1.90696,1.90666,1.90696,53100000.0
2005-02-24 00:32:00,1.90699,1.90699,1.90696,1.90696,11600000.0
2005-02-24 00:33:00,1.9069,1.9069,1.90672,1.90682,65799999.0
2005-02-24 00:34:00,1.9068,1.90682,1.9067,1.90682,66900001.0
2005-02-24 00:35:00,1.90674,1.90674,1.90668,1.90668,35599999.0
2005-02-24 00:36:00,1.90676,1.90682,1.90658,1.90663,35300000.0
2005-02-24 00:37:00,1.90652,1.90658,1.90648,1.90655,25600000.0
2005-02-24 00:38:00,1.90655,1.9067,1.90655,1.90657,37400000.0
2005-02-24 00:39:00,1.90679,1.9071,1.90679,1.907,100300001.0
2005-02-24 00:40:00,1.90695,1.90695,1.90695,1.90695,8400000.0
2005-02-24 00:41:00,1.90694,1.90701,1.90694,1.90697,39400000.0
2005-02-24 00:42:00,1.90698,1.90698,1.90672,1.90672,64600000.0
2005-02-24 00:43:00,1.90673,1.90708,1.90666,1.90705,67399999.0
2005-02-24 00:44:00,1.90734,1.90734,1.90722,1.9073,39900000.0
2005-02-24 00:45:00,1.9072,1.90794,1.9071,1.90794,38999999.0
2005-02-24 00:46:00,1.90801,1.90801,1.90704,1.90704,110700000.0
2005-02-24 00:47:00,1.90718,1.90722,1.90712,1.9072,45700000.0
2005-02-24 00:48:00,1.9072,1.90722,1.90715,1.90722,24500000.0
2005-02-24 00:49:00,1.90715,1.90735,1.90715,1.90716,76200000.0
2005-02-24 00:50:00,1.90723,1.90736,1.90722,1.90728,30700000.0
2005-02-24 00:51:00,1.9074,1.90745,1.90739,1.90745,106800000.0
2005-02-24 00:52:00,1.90748,1.9076,1.90741,1.9075,133100002.0
2005-02-24 00:53:00,1.90762,1.90769,1.9075,1.90753,53000000.0
2005-02-24 00:54:00,1.90764,1.90776,1.90761,1.90761,62799999.0
2005-02-24 00:55:00,1.90773,1.90773,1.90757,1.90757,117599998.0
2005-02-24 00:56:00,1.90729,1.90729,1.90701,1.90701,18300000.0
2005-02-24 00:57:00,1.90663,1.90721,1.90653,1.90716,101400002.0
2005-02-24 00:58:00,1.90719,1.9073,1.90654,1.90654,97100000.0
2005-02-24 00:59:00,1.90657,1.90695,1.90657,1.90695,84500000.0
2005-02-24 01:00:00,1.90725,1.90736,1.90714,1.90735,49400001.0
2005-02-24 01:01:00,1.90698,1.907,1.90698,1.907,28000000.0
2005-02-24 01:02:00,1.90707,1.90708,1.90694,1.90695,118799999.0
2005-02-24 01:03:00,1.90705,1.90705,1.90654,1.90686,63399999.0
2005-02-24 01:04:00,1.907,1.907,1.90688,1.90688,74200000.0
2005-02-24 01:05:00,1.90703,1.90703,1.9069,1.90699,135900001.0
2005-02-24 01:06:00,1.90711,1.90721,1.90701,1.90701,98900000.0
2005-02-24 01:07:00,1.90735,1.90735,1.90705,1.90705,13900000.0
2005-02-24 01:08:00,1.90709,1.90721,1.90709,1.90718,34800000.0
2005-02-24 01:09:00,1.90693,1.90699,1.90673,1.90683,80000001.0
2005-02-24 01:10:00,1.90711,1.9072,1.9069,1.9069,95699999.0
2005-02-24 01:11:00,1.9068,1.90684,1.9068,1.90683,65200000.0
2005-02-24 01:12:00,1.90686,1.90689,1.90682,1.90682,19800000.0
2005-02-24 01:13:00,1.90688,1.90688,1.90688,1.90688,10700000.0
2005-02-24 01:14:00,1.90685,1.90685,1.90685,1.90685,29600000.0
2005-02-24 01:15:00,1.90685,1.90685,1.90653,1.90653,76500002.0
2005-02-24 01:16:00,1.9065,1.90653,1.9065,1.90652,57749998.0
2005-02-24 01:17:00,1.90674,1.90681,1.90656,1.90666,53300000.0
2005-02-24 01:18:00,1.90677,1.9069,1.90677,1.90683,36100000.0
2005-02-24 01:19:00,1.90678,1.9068,1.90678,1.9068,8000000.0
2005-02-24 01:20:00,1.9068,1.90685,1.9068,1.90685,17400000.0
2005-02-24 01:21:00,1.90675,1.9068,1.90675,1.9068,26000000.0
2005-02-24 01:22:00,1.90672,1.9068,1.90672,1.9068,10400000.0
2005-02-24 01:23:00,1.9072,1.90725,1.9072,1.90725,41400001.0
2005-02-24 01:24:00,1.90688,1.90692,1.90683,1.90687,95999999.0
2005-02-24 01:25:00,1.90708,1.90708,1.90691,1.90691,54300001.0
2005-02-24 01:26:00,1.90687,1.90693,1.90685,1.90693,40000000.0
2005-02-24 01:27:00,1.9069,1.90698,1.9069,1.90698,109799998.0
2005-02-24 01:28:00,1.90678,1.90678,1.90659,1.90669,32599999.0
2005-02-24 01:29:00,1.90697,1.90699,1.90693,1.90693,80899999.0
2005-02-24 01:30:00,1.90705,1.90705,1.90695,1.90695,87200000.0
2005-02-24 01:31:00,1.90702,1.90705,1.907,1.907,18400000.0
2005-02-24 01:32:00,1.90697,1.90708,1.90669,1.90669,62700001.0
2005-02-24 01:33:00,1.90728,1.90728,1.90709,1.90723,74999998.0
2005-02-24 01:34:00,1.90727,1.9073,1.90723,1.9073,74399999.0
2005-02-24 01:35:00,1.90723,1.90727,1.90723,1.90723,31500001.0
2005-02-24 01:36:00,1.90735,1.90748,1.90732,1.90732,34700000.0
2005-02-24 01:37:00,1.90745,1.90757,1.9073,1.90732,89000001.0
2005-02-24 01:38:00,1.90724,1.90737,1.90724,1.90725,60300002.0
2005-02-24 01:39:00,1.90735,1.90735,1.90676,1.90676,64400001.0
2005-02-24 01:40:00,1.90744,1.90744,1.90702,1.90702,27500000.0
2005-02-24 01:41:00,1.90689,1.90701,1.90683,1.90697,116900000.0
2005-02-24 01:42:00,1.90697,1.90697,1.90664,1.9067,66000000.0
2005-02-24 01:43:00,1.90685,1.90696,1.90673,1.90679,35100000.0
2005-02-24 01:44:00,1.90688,1.9069,1.90688,1.9069,21900001.0
2005-02-24 01:45:00,1.90697,1.90702,1.90693,1.90693,46200001.0
2005-02-24 01:46:00,1.9069,1.9069,1.90687,1.9069,78299999.0
2005-02-24 01:47:00,1.90695,1.90695,1.9069,1.9069,13900000.0
2005-02-24 01:48:00,1.90692,1.90694,1.90666,1.90667,17400000.0
2005-02-24 01:49:00,1.90693,1.90693,1.90667,1.9067,54700001.0
2005-02-24 01:50:00,1.90682,1.90682,1.90668,1.90668,26499999.0
2005-02-24 01:51:00,1.90678,1.90678,1.90662,1.90662,47300000.0
2005-02-24 01:52:00,1.90667,1.90667,1.90645,1.90645,53400001.0
2005-02-24 01:53:00,1.90645,1.9066,1.90642,1.90642,78399999.0
2005-02-24 01:54:00,1.90639,1.90658,1.90639,1.9065,27400000.0
2005-02-24 01:55:00,1.90655,1.90659,1.90634,1.90634,55200001.0
2005-02-24 01:56:00,1.90632,1.90637,1.90611,1.90618,108100001.0
2005-02-24 01:57:00,1.90617,1.90617,1.90604,1.90604,27300000.0
2005-02-24 01:58:00,1.90597,1.90599,1.90561,1.90583,64900000.0
2005-02-24 01:59:00,1.90584,1.90592,1.90584,1.90584,52299999.0
2005-02-24 02:00:00,1.90601,1.90601,1.90588,1.90588,44499999.0
2005-02-24 02:01:00,1.9058,1.90583,1.9058,1.9058,31700000.0
2005-02-24 02:02:00,1.9058,1.90588,1.9058,1.90585,43800000.0
2005-02-24 02:03:00,1.90568,1.90568,1.90509,1.90522,70400000.0
2005-02-24 02:04:00,1.90527,1.90543,1.9051,1.90539,38100000.0
2005-02-24 02:05:00,1.90523,1.90523,1.90517,1.90517,15200000.0
2005-02-24 02:06:00,1.90517,1.9053,1.90504,1.90524,49800000.0
2005-02-24 02:07:00,1.90552,1.90564,1.90529,1.9056,87099999.0
2005-02-24 02:08:00,1.90567,1.90573,1.90555,1.90555,53100001.0
2005-02-24 02:09:00,1.90559,1.9057,1.90559,1.90567,59400000.0
2005-02-24 02:10:00,1.90562,1.90572,1.90542,1.90572,56400001.0
2005-02-24 02:11:00,1.90583,1.90583,1.90551,1.90558,94700001.0
2005-02-24 02:12:00,1.90553,1.90561,1.90553,1.90554,58900000.0
2005-02-24 02:13:00,1.90568,1.90569,1.90553,1.90566,98000000.0
2005-02-24 02:14:00,1.90572,1.90576,1.90564,1.90571,76999999.0
2005-02-24 02:15:00,1.90557,1.90567,1.90529,1.90567,69800000.0
2005-02-24 02:16:00,1.9058,1.90605,1.90571,1.90605,116299998.0
2005-02-24 02:17:00,1.90622,1.90631,1.90615,1.90618,100600002.0
2005-02-24 02:18:00,1.90624,1.90636,1.90616,1.90621,93200000.0
2005-02-24 02:19:00,1.9063,1.90647,1.90623,1.90639,68599998.0
2005-02-24 02:20:00,1.90646,1.90646,1.90599,1.90599,54300000.0
2005-02-24 02:21:00,1.90605,1.90618,1.90594,1.90618,47100000.0
2005-02-24 02:22:00,1.90617,1.90619,1.90603,1.90608,132500000.0
2005-02-24 02:23:00,1.90618,1.90621,1.90611,1.90612,34000000.0
2005-02-24 02:24:00,1.90615,1.90626,1.90615,1.90621,30300000.0
2005-02-24 02:25:00,1.90618,1.90637,1.90618,1.90622,68299999.0
2005-02-24 02:26:00,1.90624,1.90641,1.90615,1.90638,46700001.0
2005-02-24 02:27:00,1.9064,1.90671,1.9064,1.90671,69500001.0
2005-02-24 02:28:00,1.90635,1.90645,1.90635,1.90645,17800000.0
2005-02-24 02:29:00,1.90643,1.90645,1.90635,1.90645,34400001.0
2005-02-24 02:30:00,1.9064,1.90645,1.90638,1.9064,21200000.0
2005-02-24 02:31:00,1.90645,1.90645,1.90615,1.90615,31799999.0
2005-02-24 02:32:00,1.9064,1.90645,1.9064,1.9064,91700000.0
2005-02-24 02:33:00,1.90642,1.90651,1.90635,1.90639,46900000.0
2005-02-24 02:34:00,1.90645,1.90664,1.90645,1.90664,88199999.0
2005-02-24 02:35:00,1.90636,1.90642,1.90627,1.9063,60399999.0
2005-02-24 02:36:00,1.90638,1.90656,1.90634,1.90654,58200000.0
2005-02-24 02:37:00,1.90667,1.9067,1.90647,1.9065,138000000.0
2005-02-24 02:38:00,1.90647,1.90654,1.90644,1.90648,78499998.0
2005-02-24 02:39:00,1.90654,1.90654,1.90644,1.90647,60100000.0
2005-02-24 02:40:00,1.90644,1.90654,1.90644,1.90652,21100000.0
2005-02-24 02:41:00,1.90652,1.9066,1.90652,1.90659,31500000.0
2005-02-24 02:42:00,1.90643,1.90665,1.90643,1.90656,66900002.0
2005-02-24 02:43:00,1.90648,1.90651,1.90643,1.90643,16400000.0
2005-02-24 02:44:00,1.90643,1.90678,1.90643,1.90659,97800003.0
2005-02-24 02:45:00,1.90679,1.90679,1.9066,1.90672,53900000.0
2005-02-24 02:46:00,1.907,1.90707,1.9068,1.90694,58599999.0
2005-02-24 02:47:00,1.90703,1.90709,1.90697,1.90706,83200000.0
2005-02-24 02:48:00,1.90722,1.90722,1.90702,1.90702,57100000.0
2005-02-24 02:49:00,1.9071,1.90715,1.9071,1.9071,61600000.0
2005-02-24 02:50:00,1.90715,1.90729,1.90715,1.9072,56099998.0
2005-02-24 02:51:00,1.9071,1.90721,1.90687,1.90687,63100000.0
2005-02-24 02:52:00,1.90722,1.90722,1.90691,1.90708,113000001.0
2005-02-24 02:53:00,1.90726,1.90728,1.90723,1.90728,19400000.0
2005-02-24 02:54:00,1.90712,1.90712,1.90607,1.90607,65499998.0
2005-02-24 02:55:00,1.90717,1.90722,1.90635,1.90698,80300000.0
2005-02-24 02:56:00,1.90742,1.90752,1.90684,1.90684,126999999.0
2005-02-24 02:57:00,1.9069,1.90705,1.90677,1.90698,99199999.0
2005-02-24 02:58:00,1.90712,1.90729,1.90712,1.90729,44400000.0
2005-02-24 02:59:00,1.90728,1.90728,1.90712,1.90712,3200000.0
2005-02-24 03:00:00,1.90712,1.90712,1.90629,1.90669,82599999.0
2005-02-24 03:01:00,1.90681,1.90703,1.90675,1.90703,103599998.0
2005-02-24 03:02:00,1.90705,1.90713,1.90702,1.90702,23100000.0
2005-02-24 03:03:00,1.90653,1.90682,1.90579,1.90679,110400002.0
2005-02-24 03:04:00,1.90696,1.90706,1.90685,1.90702,65799999.0
2005-02-24 03:05:00,1.90703,1.90703,1.90677,1.90677,31900000.0
2005-02-24 03:06:00,1.9067,1.90707,1.9067,1.90693,72000001.0
2005-02-24 03:07:00,1.90703,1.9071,1.90696,1.90707,86900000.0
2005-02-24 03:08:00,1.90704,1.90708,1.90687,1.90703,56200000.0
2005-02-24 03:09:00,1.9071,1.90713,1.90703,1.9071,25900000.0
2005-02-24 03:10:00,1.9072,1.9072,1.90702,1.90702,50600001.0
2005-02-24 03:11:00,1.90709,1.90709,1.90706,1.90706,8400000.0
2005-02-24 03:12:00,1.90715,1.90715,1.90698,1.907,27500000.0
2005-02-24 03:13:00,1.9071,1.9071,1.90678,1.90694,50000000.0
2005-02-24 03:14:00,1.90707,1.90711,1.907,1.90707,24500000.0
2005-02-24 03:15:00,1.90707,1.90707,1.90698,1.90698,22300000.0
2005-02-24 03:16:00,1.90707,1.90709,1.90705,1.90705,33400000.0
2005-02-24 03:17:00,1.90702,1.90709,1.90702,1.90706,67400001.0
2005-02-24 03:18:00,1.90702,1.9071,1.907,1.90704,56700002.0
2005-02-24 03:19:00,1.90702,1.90715,1.90702,1.90715,70000002.0
2005-02-24 03:20:00,1.9073,1.9073,1.90695,1.90699,26600000.0
2005-02-24 03:21:00,1.9071,1.9071,1.9071,1.9071,15900000.0
2005-02-24 03:22:00,1.90708,1.90713,1.90701,1.90713,48900001.0
2005-02-24 03:23:00,1.90715,1.90721,1.90705,1.90706,39046994.0
2005-02-24 03:24:00,1.90713,1.90713,1.90703,1.90713,43500000.0
2005-02-24 03:25:00,1.90721,1.90779,1.90721,1.90779,29500000.0
2005-02-24 03:26:00,1.90762,1.90762,1.90714,1.90714,110400000.0
2005-02-24 03:27:00,1.90704,1.9072,1.90704,1.90708,14900000.0
2005-02-24 03:28:00,1.90721,1.90728,1.9071,1.9071,51200000.0
2005-02-24 03:29:00,1.90724,1.90724,1.90711,1.90711,4100000.0
2005-02-24 03:30:00,1.90711,1.90711,1.90704,1.90704,13300000.0
2005-02-24 03:31:00,1.90714,1.90718,1.90705,1.90705,15400000.0
2005-02-24 03:32:00,1.90712,1.90713,1.907,1.90713,42199999.0
2005-02-24 03:33:00,1.90722,1.9073,1.90709,1.90709,39500000.0
2005-02-24 03:34:00,1.90709,1.90712,1.90703,1.90703,59200002.0
2005-02-24 03:35:00,1.90712,1.90714,1.90705,1.90705,54700001.0
2005-02-24 03:36:00,1.90705,1.90707,1.90701,1.90702,94500000.0
2005-02-24 03:37:00,1.90711,1.90711,1.90704,1.90704,27300000.0
2005-02-24 03:38:00,1.90715,1.90725,1.90704,1.90704,74499999.0
2005-02-24 03:39:00,1.907,1.90705,1.907,1.907,50500000.0
2005-02-24 03:40:00,1.90703,1.90703,1.90692,1.90697,20300000.0
2005-02-24 03:41:00,1.90703,1.90712,1.907,1.907,74300000.0
2005-02-24 03:42:00,1.90702,1.9071,1.90702,1.90702,91900000.0
2005-02-24 03:43:00,1.90708,1.90711,1.907,1.907,41700000.0
2005-02-24 03:44:00,1.90708,1.90708,1.90701,1.90708,74599999.0
2005-02-24 03:45:00,1.9071,1.90717,1.90706,1.90717,124299999.0
2005-02-24 03:46:00,1.907,1.90707,1.90695,1.90695,46200000.0
2005-02-24 03:47:00,1.90709,1.90714,1.90704,1.90708,10600000.0
2005-02-24 03:48:00,1.90702,1.90704,1.90683,1.90695,53200000.0
2005-02-24 03:49:00,1.90697,1.90697,1.90683,1.9069,95500001.0
2005-02-24 03:50:00,1.90679,1.90686,1.90679,1.90679,92500000.0
2005-02-24 03:51:00,1.90692,1.90699,1.90669,1.9067,106100001.0
2005-02-24 03:52:00,1.90687,1.90689,1.90667,1.90675,110300001.0
2005-02-24 03:53:00,1.90668,1.90686,1.90668,1.90675,76800001.0
2005-02-24 03:54:00,1.90677,1.9068,1.9067,1.9067,37500000.0
2005-02-24 03:55:00,1.90671,1.90679,1.90671,1.90677,51500000.0
2005-02-24 03:56:00,1.90678,1.90692,1.9067,1.90692,45100000.0
2005-02-24 03:57:00,1.90686,1.90695,1.90686,1.90691,55499999.0
2005-02-24 03:58:00,1.90688,1.90692,1.90681,1.90686,61600000.0
2005-02-24 03:59:00,1.9068,1.90692,1.9068,1.9069,54400000.0
2005-02-24 04:00:00,1.90682,1.90682,1.90678,1.90678,23700000.0
2005-02-24 04:01:00,1.9068,1.90687,1.9067,1.90672,71300001.0
2005-02-24 04:02:00,1.90687,1.9069,1.90676,1.90678,21300000.0
2005-02-24 04:03:00,1.90672,1.90677,1.90661,1.90664,89499999.0
2005-02-24 04:04:00,1.90671,1.90671,1.90663,1.90668,98200001.0
2005-02-24 04:05:00,1.90683,1.90691,1.90683,1.90688,24600000.0
2005-02-24 04:06:00,1.90687,1.90695,1.90687,1.90688,61700000.0
2005-02-24 04:07:00,1.90707,1.9072,1.90691,1.90691,104999999.0
2005-02-24 04:08:00,1.90737,1.90743,1.90713,1.90713,85999999.0
2005-02-24 04:09:00,1.90752,1.90761,1.90752,1.9076,48200000.0
2005-02-24 04:10:00,1.90761,1.90764,1.90761,1.90764,37000000.0
2005-02-24 04:11:00,1.90762,1.90762,1.90751,1.90751,48499999.0
2005-02-24 04:12:00,1.90776,1.90776,1.90756,1.90759,72599999.0
2005-02-24 04:13:00,1.90773,1.90773,1.90745,1.90745,80600000.0
2005-02-24 04:14:00,1.90757,1.90757,1.9074,1.9074,93900001.0
2005-02-24 04:15:00,1.90758,1.90788,1.90753,1.90788,35769999.0
2005-02-24 04:16:00,1.90785,1.90791,1.90773,1.90788,110600000.0
2005-02-24 04:17:00,1.9078,1.90794,1.90776,1.9079,68200000.0
2005-02-24 04:18:00,1.90792,1.9083,1.90787,1.90808,73899999.0
2005-02-24 04:19:00,1.90868,1.90872,1.90808,1.90808,70600001.0
2005-02-24 04:20:00,1.90815,1.90864,1.9081,1.90845,73800000.0
2005-02-24 04:21:00,1.90858,1.90881,1.90858,1.90859,79399998.0
2005-02-24 04:22:00,1.90893,1.90905,1.90874,1.90891,63300000.0
2005-02-24 04:23:00,1.90915,1.90924,1.90897,1.90897,160399999.0
2005-02-24 04:24:00,1.90932,1.90937,1.90918,1.90918,77250001.0
2005-02-24 04:25:00,1.90933,1.90941,1.90922,1.90922,21900000.0
2005-02-24 04:26:00,1.90937,1.90937,1.90901,1.90922,58500000.0
2005-02-24 04:27:00,1.90935,1.90935,1.90909,1.90915,87000001.0
2005-02-24 04:28:00,1.90913,1.90925,1.90904,1.90918,147199998.0
2005-02-24 04:29:00,1.90928,1.90939,1.90919,1.90919,76199999.0
2005-02-24 04:30:00,1.90929,1.90962,1.90929,1.90953,59099999.0
2005-02-24 04:31:00,1.90966,1.90966,1.90949,1.90949,5000000.0
2005-02-24 04:32:00,1.90935,1.90941,1.90935,1.90941,31900000.0
2005-02-24 04:33:00,1.90931,1.90931,1.90893,1.90893,33500000.0
2005-02-24 04:34:00,1.90897,1.90903,1.90887,1.90887,17800000.0
2005-02-24 04:35:00,1.90878,1.9089,1.90872,1.90872,83300000.0
2005-02-24 04:36:00,1.90865,1.90865,1.90854,1.90865,28300000.0
2005-02-24 04:37:00,1.90862,1.90862,1.90844,1.90844,48900000.0
2005-02-24 04:38:00,1.90838,1.90838,1.90825,1.90828,69100001.0
2005-02-24 04:39:00,1.90848,1.90848,1.90826,1.90836,41400000.0
2005-02-24 04:40:00,1.90856,1.90856,1.90842,1.90842,21200000.0
2005-02-24 04:41:00,1.9084,1.90845,1.9084,1.90845,11200000.0
2005-02-24 04:42:00,1.90843,1.90849,1.9084,1.9084,50100000.0
2005-02-24 04:43:00,1.90848,1.90853,1.90844,1.90853,65999999.0
2005-02-24 04:44:00,1.9086,1.90865,1.90855,1.90855,59000000.0
2005-02-24 04:45:00,1.90864,1.90873,1.90864,1.90865,59200000.0
2005-02-24 04:46:00,1.90908,1.90909,1.90877,1.90901,61499998.0
2005-02-24 04:47:00,1.90905,1.90919,1.90905,1.90912,56400000.0
2005-02-24 04:48:00,1.90913,1.90962,1.90909,1.90946,67400000.0
2005-02-24 04:49:00,1.9098,1.90993,1.90951,1.90973,134999998.0
2005-02-24 04:50:00,1.9094,1.90994,1.90923,1.90986,151299996.0
2005-02-24 04:51:00,1.90962,1.90962,1.90902,1.90952,43400001.0
2005-02-24 04:52:00,1.90982,1.90989,1.9096,1.90975,75900001.0
2005-02-24 04:53:00,1.90937,1.90937,1.90911,1.90911,21199999.0
2005-02-24 04:54:00,1.90878,1.90898,1.90878,1.90887,58400000.0
2005-02-24 04:55:00,1.90878,1.90884,1.90875,1.90884,70299999.0
2005-02-24 04:56:00,1.90881,1.909,1.90879,1.90879,75700000.0
2005-02-24 04:57:00,1.90894,1.90899,1.90883,1.90891,78700000.0
2005-02-24 04:58:00,1.90863,1.90886,1.90863,1.90886,53600001.0
2005-02-24 04:59:00,1.90889,1.90889,1.90879,1.90879,9400000.0
2005-02-24 05:00:00,1.90885,1.90885,1.90845,1.90845,64499999.0
2005-02-24 05:01:00,1.90849,1.90867,1.90849,1.90858,87800000.0
2005-02-24 05:02:00,1.90845,1.90845,1.9081,1.90838,52000000.0
2005-02-24 05:03:00,1.90835,1.90848,1.90815,1.90838,108599999.0
2005-02-24 05:04:00,1.90845,1.90856,1.90845,1.90855,53500001.0
2005-02-24 05:05:00,1.90862,1.90862,1.90858,1.90858,21799999.0
2005-02-24 05:06:00,1.90852,1.90853,1.90842,1.90842,36700000.0
2005-02-24 05:07:00,1.90854,1.90854,1.90835,1.90835,64100000.0
2005-02-24 05:08:00,1.90837,1.90839,1.90806,1.90818,63900000.0
2005-02-24 05:09:00,1.90843,1.90863,1.90843,1.90844,34100001.0
2005-02-24 05:10:00,1.90858,1.90858,1.90837,1.90842,53599999.0
2005-02-24 05:11:00,1.90836,1.90848,1.90835,1.90845,95900001.0
2005-02-24 05:12:00,1.90847,1.90847,1.90827,1.90827,75100001.0
2005-02-24 05:13:00,1.90832,1.90834,1.90816,1.9083,160399999.0
2005-02-24 05:14:00,1.90844,1.90845,1.90824,1.9083,62200000.0
2005-02-24 05:15:00,1.90798,1.90829,1.90747,1.90829,35400000.0
2005-02-24 05:16:00,1.908,1.908,1.90751,1.90799,66100000.0
2005-02-24 05:17:00,1.9084,1.9084,1.90814,1.90814,18300000.0
2005-02-24 05:18:00,1.90812,1.90826,1.90812,1.90816,74100001.0
2005-02-24 05:19:00,1.90825,1.90839,1.90825,1.90825,71499999.0
2005-02-24 05:20:00,1.90834,1.90849,1.9083,1.90845,82700001.0
2005-02-24 05:21:00,1.9083,1.90838,1.90828,1.9083,35100000.0
2005-02-24 05:22:00,1.90838,1.90841,1.9083,1.9083,27900000.0
2005-02-24 05:23:00,1.90842,1.90842,1.9084,1.9084,6500000.0
2005-02-24 05:24:00,1.90835,1.9084,1.90835,1.9084,33200000.0
2005-02-24 05:25:00,1.90863,1.90867,1.90844,1.90867,65800000.0
2005-02-24 05:26:00,1.90842,1.90853,1.90842,1.90845,67600001.0
2005-02-24 05:27:00,1.90859,1.90871,1.90859,1.90869,30400000.0
2005-02-24 05:28:00,1.90848,1.90854,1.90846,1.90848,19700000.0
2005-02-24 05:29:00,1.90855,1.90862,1.90855,1.90862,80900000.0
2005-02-24 05:30:00,1.9088,1.90897,1.9088,1.90884,42000001.0
2005-02-24 05:31:00,1.90896,1.90896,1.90862,1.90862,44500000.0
2005-02-24 05:32:00,1.90876,1.90877,1.90865,1.90877,49100001.0
2005-02-24 05:33:00,1.90873,1.90898,1.90873,1.90887,86600002.0
2005-02-24 05:34:00,1.9091,1.90935,1.90898,1.90935,81400000.0
2005-02-24 05:35:00,1.90917,1.90917,1.90884,1.90888,62200000.0
2005-02-24 05:36:00,1.90885,1.90922,1.90881,1.909,109599998.0
2005-02-24 05:37:00,1.90899,1.90915,1.90882,1.90882,42600000.0
2005-02-24 05:38:00,1.90892,1.90902,1.90892,1.90892,18600000.0
2005-02-24 05:39:00,1.90908,1.90908,1.909,1.909,19000000.0
2005-02-24 05:40:00,1.90912,1.90912,1.90891,1.909,130200000.0
2005-02-24 05:41:00,1.9089,1.90914,1.9089,1.90905,17500000.0
2005-02-24 05:42:00,1.90896,1.90896,1.90894,1.90894,17900000.0
2005-02-24 05:43:00,1.9088,1.9088,1.90875,1.90875,29400000.0
2005-02-24 05:44:00,1.90883,1.90888,1.90876,1.9088,80499999.0
2005-02-24 05:45:00,1.90879,1.90899,1.90878,1.90878,60300000.0
2005-02-24 05:46:00,1.90891,1.90894,1.90891,1.90894,34299998.0
2005-02-24 05:47:00,1.90892,1.90898,1.90888,1.9089,32000001.0
2005-02-24 05:48:00,1.90892,1.90903,1.90892,1.90898,21600000.0
2005-02-24 05:49:00,1.90895,1.90903,1.90893,1.90895,66999997.0
2005-02-24 05:50:00,1.90897,1.90909,1.90892,1.90892,41400000.0
2005-02-24 05:51:00,1.90894,1.90909,1.90894,1.90896,77599999.0
2005-02-24 05:52:00,1.90908,1.90911,1.90907,1.90907,19600000.0
2005-02-24 05:53:00,1.90898,1.90901,1.9089,1.90901,52300001.0
2005-02-24 05:54:00,1.90905,1.90905,1.90883,1.90896,56800001.0
2005-02-24 05:55:00,1.90902,1.90911,1.90888,1.90889,77700000.0
2005-02-24 05:56:00,1.90887,1.90895,1.90887,1.9089,39800000.0
2005-02-24 05:57:00,1.90893,1.90893,1.90876,1.90893,80999998.0
2005-02-24 05:58:00,1.90895,1.90895,1.90885,1.9089,43400000.0
2005-02-24 05:59:00,1.90887,1.90893,1.90881,1.90882,51500000.0
2005-02-24 06:00:00,1.90905,1.90912,1.90892,1.90912,139200000.0
2005-02-24 06:01:00,1.90932,1.90939,1.90907,1.90925,83200001.0
2005-02-24 06:02:00,1.9093,1.9093,1.90908,1.90918,33600000.0
2005-02-24 06:03:00,1.90955,1.90965,1.90929,1.90933,65199999.0
2005-02-24 06:04:00,1.90931,1.90931,1.90923,1.90927,36300000.0
2005-02-24 06:05:00,1.90952,1.90955,1.9093,1.9093,20000000.0
2005-02-24 06:06:00,1.90925,1.90942,1.90925,1.90935,103200000.0
2005-02-24 06:07:00,1.90937,1.9094,1.90929,1.90932,66200001.0
2005-02-24 06:08:00,1.90923,1.90923,1.90922,1.90922,9600000.0
2005-02-24 06:09:00,1.90921,1.90928,1.90916,1.90922,136799999.0
2005-02-24 06:10:00,1.90914,1.90922,1.90912,1.90917,53700001.0
2005-02-24 06:11:00,1.9093,1.9093,1.90893,1.90893,83700000.0
2005-02-24 06:12:00,1.90888,1.90888,1.90871,1.90877,94500000.0
2005-02-24 06:13:00,1.90884,1.90891,1.90881,1.90886,58200001.0
2005-02-24 06:14:00,1.90895,1.90903,1.90894,1.90898,81099999.0
2005-02-24 06:15:00,1.90897,1.90903,1.90889,1.90903,66799999.0
2005-02-24 06:16:00,1.909,1.90907,1.90895,1.90895,93700000.0
2005-02-24 06:17:00,1.90898,1.90899,1.90889,1.90898,28600000.0
2005-02-24 06:18:00,1.90899,1.90899,1.90895,1.90898,28000000.0
2005-02-24 06:19:00,1.90892,1.90903,1.90892,1.90892,38100000.0
2005-02-24 06:20:00,1.909,1.90929,1.909,1.90923,70300001.0
2005-02-24 06:21:00,1.90938,1.90943,1.90934,1.90939,52000000.0
2005-02-24 06:22:00,1.90943,1.90946,1.9093,1.9093,68100000.0
2005-02-24 06:23:00,1.90936,1.90947,1.90925,1.90934,127300001.0
2005-02-24 06:24:00,1.90937,1.90949,1.90937,1.90949,75400000.0
2005-02-24 06:25:00,1.9095,1.9097,1.9095,1.90962,46400000.0
2005-02-24 06:26:00,1.90968,1.90968,1.90962,1.90962,88199998.0
2005-02-24 06:27:00,1.9096,1.90968,1.90957,1.90968,37800000.0
2005-02-24 06:28:00,1.9096,1.90968,1.9096,1.9096,15500000.0
2005-02-24 06:29:00,1.90965,1.90978,1.90965,1.9097,34400000.0
2005-02-24 06:30:00,1.90975,1.90981,1.90952,1.90973,120300000.0
2005-02-24 06:31:00,1.90973,1.90973,1.90938,1.9094,54599998.0
2005-02-24 06:32:00,1.90938,1.90952,1.90921,1.90952,73700002.0
2005-02-24 06:33:00,1.90934,1.90947,1.90934,1.90936,66700000.0
2005-02-24 06:34:00,1.9094,1.90952,1.9094,1.90945,58600000.0
2005-02-24 06:35:00,1.9096,1.9096,1.90947,1.9095,22900000.0
2005-02-24 06:36:00,1.90984,1.90985,1.90971,1.90985,43600000.0
2005-02-24 06:37:00,1.90979,1.90979,1.90971,1.90971,4900000.0
2005-02-24 06:38:00,1.9098,1.90983,1.90964,1.90964,48300000.0
2005-02-24 06:39:00,1.90961,1.90983,1.90961,1.90978,39300001.0
2005-02-24 06:40:00,1.90975,1.90975,1.90972,1.90972,18300000.0
2005-02-24 06:41:00,1.90962,1.90962,1.90785,1.90829,68800001.0
2005-02-24 06:42:00,1.90872,1.90973,1.90872,1.90973,82200001.0
2005-02-24 06:43:00,1.90983,1.90984,1.90975,1.90984,31000000.0
2005-02-24 06:44:00,1.90978,1.90981,1.90969,1.90972,20800000.0
2005-02-24 06:45:00,1.90973,1.90984,1.9097,1.90974,35199999.0
2005-02-24 06:46:00,1.90982,1.90991,1.90977,1.90977,49000000.0
2005-02-24 06:47:00,1.90998,1.90999,1.90964,1.90964,97300000.0
2005-02-24 06:48:00,1.90965,1.90965,1.90955,1.90965,57900001.0
2005-02-24 06:49:00,1.90967,1.90968,1.9095,1.9095,38699999.0
2005-02-24 06:50:00,1.9095,1.9095,1.9095,1.9095,17299999.0
2005-02-24 06:51:00,1.9095,1.90957,1.90939,1.90943,67800000.0
2005-02-24 06:52:00,1.90943,1.90953,1.90924,1.90943,22900000.0
2005-02-24 06:53:00,1.90947,1.9095,1.90925,1.90925,52400000.0
2005-02-24 06:54:00,1.90933,1.90933,1.90923,1.90927,43400000.0
2005-02-24 06:55:00,1.90922,1.90928,1.90885,1.90885,77700000.0
2005-02-24 06:56:00,1.90887,1.909,1.90844,1.90844,18200000.0
2005-02-24 06:57:00,1.90843,1.90906,1.90843,1.90898,84899999.0
2005-02-24 06:58:00,1.90907,1.90909,1.90902,1.90902,16500000.0
2005-02-24 06:59:00,1.90905,1.90905,1.90867,1.90867,54000000.0
2005-02-24 07:00:00,1.90883,1.90892,1.90881,1.90881,33900000.0
2005-02-24 07:01:00,1.9088,1.90895,1.90878,1.90879,61200000.0
2005-02-24 07:02:00,1.90899,1.90912,1.90896,1.90902,59500000.0
2005-02-24 07:03:00,1.90906,1.90919,1.909,1.909,96800001.0
2005-02-24 07:04:00,1.90909,1.90909,1.90906,1.90906,28000001.0
2005-02-24 07:05:00,1.90907,1.90915,1.90907,1.9091,28100000.0
2005-02-24 07:06:00,1.90907,1.90907,1.90892,1.90892,25400000.0
2005-02-24 07:07:00,1.90912,1.90912,1.90899,1.90905,41000001.0
2005-02-24 07:08:00,1.90922,1.90936,1.90922,1.90928,40200000.0
2005-02-24 07:09:00,1.90935,1.90935,1.90912,1.90913,44400000.0
2005-02-24 07:10:00,1.90932,1.90969,1.90932,1.90963,28000000.0
2005-02-24 07:11:00,1.90963,1.90977,1.90926,1.90951,18400000.0
2005-02-24 07:12:00,1.90948,1.90948,1.90944,1.90944,15300000.0
2005-02-24 07:13:00,1.90941,1.90941,1.90863,1.90928,92700001.0
2005-02-24 07:14:00,1.90933,1.90949,1.90929,1.90932,52900000.0
2005-02-24 07:15:00,1.90932,1.90932,1.90907,1.90924,99500000.0
2005-02-24 07:16:00,1.90933,1.90933,1.90924,1.90924,25500000.0
2005-02-24 07:17:00,1.90925,1.90928,1.90917,1.90925,100800003.0
2005-02-24 07:18:00,1.90917,1.90917,1.90912,1.90912,2200000.0
2005-02-24 07:19:00,1.90912,1.90921,1.90909,1.90909,66599999.0
2005-02-24 07:20:00,1.90918,1.90924,1.90907,1.90917,42300000.0
2005-02-24 07:21:00,1.90919,1.90939,1.90919,1.90928,86000000.0
2005-02-24 07:22:00,1.90944,1.90966,1.90943,1.90955,111400000.0
2005-02-24 07:23:00,1.90933,1.90943,1.90932,1.90932,74299999.0
2005-02-24 07:24:00,1.90932,1.90948,1.90923,1.90923,38900000.0
2005-02-24 07:25:00,1.90947,1.90947,1.90929,1.90933,35600000.0
2005-02-24 07:26:00,1.9093,1.90935,1.9093,1.90935,70500000.0
2005-02-24 07:27:00,1.90925,1.90935,1.90925,1.90928,100400000.0
2005-02-24 07:28:00,1.90928,1.9093,1.90928,1.9093,18300000.0
2005-02-24 07:29:00,1.90935,1.90935,1.90935,1.90935,2400000.0
2005-02-24 07:30:00,1.90931,1.90939,1.90921,1.90928,81700002.0
2005-02-24 07:31:00,1.90928,1.90932,1.90925,1.9093,61000001.0
2005-02-24 07:32:00,1.90927,1.90966,1.9092,1.9092,97000000.0
2005-02-24 07:33:00,1.90935,1.90935,1.90928,1.90935,49700000.0
2005-02-24 07:34:00,1.90964,1.90964,1.90926,1.90926,82600001.0
2005-02-24 07:35:00,1.90963,1.90966,1.90933,1.90966,140899999.0
2005-02-24 07:36:00,1.90955,1.90955,1.90908,1.90916,59000000.0
2005-02-24 07:37:00,1.9093,1.9094,1.90891,1.90891,34499999.0
2005-02-24 07:38:00,1.90921,1.90956,1.90904,1.90956,39400000.0
2005-02-24 07:39:00,1.90963,1.90964,1.90946,1.90964,21700000.0
2005-02-24 07:40:00,1.90979,1.90979,1.90909,1.90926,46500001.0
2005-02-24 07:41:00,1.90959,1.90996,1.90959,1.90976,53700000.0
2005-02-24 07:42:00,1.90981,1.91004,1.90981,1.90995,68500000.0
2005-02-24 07:43:00,1.91006,1.91006,1.9099,1.9099,49750000.0
2005-02-24 07:44:00,1.9099,1.91008,1.90981,1.91008,108799999.0
2005-02-24 07:45:00,1.91007,1.91013,1.91002,1.91002,61600000.0
2005-02-24 07:46:00,1.91013,1.91026,1.91003,1.9101,92100000.0
2005-02-24 07:47:00,1.91005,1.9101,1.91005,1.9101,14400000.0
2005-02-24 07:48:00,1.91023,1.9103,1.9102,1.91022,62500001.0
2005-02-24 07:49:00,1.91025,1.91028,1.9102,1.9102,40700000.0
2005-02-24 07:50:00,1.91001,1.91001,1.90986,1.90986,15900000.0
2005-02-24 07:51:00,1.9097,1.90975,1.9097,1.9097,44499999.0
2005-02-24 07:52:00,1.90971,1.9098,1.90961,1.90962,85399998.0
2005-02-24 07:53:00,1.90963,1.90976,1.90955,1.90976,45600001.0
2005-02-24 07:54:00,1.90962,1.90962,1.90924,1.90937,48600000.0
2005-02-24 07:55:00,1.90941,1.90948,1.90941,1.90948,29300000.0
2005-02-24 07:56:00,1.90947,1.90947,1.90893,1.90907,100700001.0
2005-02-24 07:57:00,1.90912,1.90914,1.90895,1.90895,25000000.0
2005-02-24 07:58:00,1.90913,1.90913,1.90898,1.90905,31700001.0
2005-02-24 07:59:00,1.90913,1.90921,1.90909,1.90918,38100000.0
2005-02-24 08:00:00,1.90912,1.90926,1.90898,1.90898,53699999.0
2005-02-24 08:01:00,1.90901,1.90929,1.909,1.909,64200000.0
2005-02-24 08:02:00,1.90914,1.9092,1.9091,1.90916,47000000.0
2005-02-24 08:03:00,1.90945,1.90971,1.90945,1.90956,58300000.0
2005-02-24 08:04:00,1.90958,1.90964,1.90947,1.90964,34800000.0
2005-02-24 08:05:00,1.90965,1.90965,1.9095,1.90965,71400000.0
2005-02-24 08:06:00,1.90965,1.90979,1.90965,1.90971,61599999.0
2005-02-24 08:07:00,1.90977,1.9099,1.90967,1.9097,83100000.0
2005-02-24 08:08:00,1.9098,1.91002,1.9098,1.90997,38900000.0
2005-02-24 08:09:00,1.9099,1.90997,1.90988,1.90997,92700002.0
2005-02-24 08:10:00,1.90993,1.91019,1.90993,1.91015,83600001.0
2005-02-24 08:11:00,1.91028,1.91028,1.90996,1.90996,36800000.0
2005-02-24 08:12:00,1.90993,1.91007,1.90993,1.91,90600000.0
2005-02-24 08:13:00,1.91035,1.9104,1.91017,1.91017,73399999.0
2005-02-24 08:14:00,1.91013,1.911,1.91013,1.91092,70500000.0
2005-02-24 08:15:00,1.91091,1.91092,1.91074,1.91087,112099999.0
2005-02-24 08:16:00,1.91058,1.91058,1.91052,1.91052,10800000.0
2005-02-24 08:17:00,1.91045,1.91045,1.91022,1.91025,69000001.0
2005-02-24 08:18:00,1.91027,1.91041,1.91021,1.91031,50100000.0
2005-02-24 08:19:00,1.91045,1.91055,1.91024,1.91024,45200000.0
2005-02-24 08:20:00,1.91032,1.91036,1.91019,1.91032,72100001.0
2005-02-24 08:21:00,1.91045,1.91045,1.91023,1.91023,61100000.0
2005-02-24 08:22:00,1.91022,1.9103,1.91018,1.91018,45200000.0
2005-02-24 08:23:00,1.91024,1.91024,1.91016,1.91016,16200000.0
2005-02-24 08:24:00,1.91005,1.91017,1.91,1.91016,43200000.0
2005-02-24 08:25:00,1.91006,1.9101,1.9099,1.9099,90700001.0
2005-02-24 08:26:00,1.90978,1.90978,1.9096,1.90963,42000000.0
2005-02-24 08:27:00,1.90974,1.90976,1.90962,1.90962,13300000.0
2005-02-24 08:28:00,1.90974,1.90987,1.90974,1.90978,70400000.0
2005-02-24 08:29:00,1.90979,1.90995,1.90977,1.90989,36200000.0
2005-02-24 08:30:00,1.90996,1.90996,1.90985,1.90987,69400000.0
2005-02-24 08:31:00,1.91,1.91009,1.90988,1.91001,75200000.0
2005-02-24 08:32:00,1.91006,1.91006,1.90987,1.90987,31400000.0
2005-02-24 08:33:00,1.9099,1.90996,1.90975,1.90975,89300001.0
2005-02-24 08:34:00,1.90988,1.91004,1.90983,1.90993,39800000.0
2005-02-24 08:35:00,1.91004,1.91004,1.90989,1.90991,120500000.0
2005-02-24 08:36:00,1.90986,1.90992,1.90986,1.90992,18300000.0
2005-02-24 08:37:00,1.90979,1.90996,1.90979,1.90981,64100000.0
2005-02-24 08:38:00,1.90974,1.90974,1.90961,1.90961,13900000.0
2005-02-24 08:39:00,1.90923,1.90923,1.90842,1.90853,28500000.0
2005-02-24 08:40:00,1.90843,1.90856,1.90822,1.90822,101800000.0
2005-02-24 08:41:00,1.90855,1.90866,1.90829,1.90856,75600000.0
2005-02-24 08:42:00,1.90873,1.90892,1.9087,1.9088,90799998.0
2005-02-24 08:43:00,1.90882,1.90882,1.90865,1.90867,37800000.0
2005-02-24 08:44:00,1.90882,1.90884,1.90866,1.90868,87899998.0
2005-02-24 08:45:00,1.909,1.90913,1.90883,1.90913,117299999.0
2005-02-24 08:46:00,1.90885,1.90913,1.90885,1.90899,41900000.0
2005-02-24 08:47:00,1.90897,1.90899,1.90857,1.90857,87200000.0
2005-02-24 08:48:00,1.90869,1.90869,1.90819,1.90819,80000000.0
2005-02-24 08:49:00,1.9082,1.9082,1.90787,1.90798,58400000.0
2005-02-24 08:50:00,1.90814,1.90879,1.90814,1.90873,32000000.0
2005-02-24 08:51:00,1.90895,1.90934,1.90895,1.90918,91899999.0
2005-02-24 08:52:00,1.9093,1.9093,1.90895,1.90895,15500000.0
2005-02-24 08:53:00,1.90884,1.90889,1.90878,1.90878,26600000.0
2005-02-24 08:54:00,1.9089,1.90907,1.90886,1.90904,53000000.0
2005-02-24 08:55:00,1.90907,1.9091,1.90895,1.9091,21400000.0
2005-02-24 08:56:00,1.90918,1.90918,1.90907,1.90907,64099998.0
2005-02-24 08:57:00,1.90923,1.90927,1.90917,1.90925,106899999.0
2005-02-24 08:58:00,1.90926,1.90971,1.90926,1.9097,43100000.0
2005-02-24 08:59:00,1.90975,1.90975,1.90948,1.90949,26300000.0
2005-02-24 09:00:00,1.90941,1.90952,1.90928,1.90952,67600000.0
2005-02-24 09:01:00,1.9096,1.90987,1.90952,1.9097,94800001.0
2005-02-24 09:02:00,1.9101,1.91023,1.90999,1.91022,86700000.0
2005-02-24 09:03:00,1.91021,1.91021,1.90994,1.91006,98200001.0
2005-02-24 09:04:00,1.91026,1.91027,1.91013,1.91013,89099998.0
2005-02-24 09:05:00,1.91018,1.91018,1.91012,1.91012,17200000.0
2005-02-24 09:06:00,1.91007,1.91007,1.90978,1.90978,102999999.0
2005-02-24 09:07:00,1.90972,1.90972,1.90941,1.90944,40700000.0
2005-02-24 09:08:00,1.90947,1.90959,1.90943,1.90952,85700002.0
2005-02-24 09:09:00,1.90958,1.90958,1.90928,1.90928,55499999.0
2005-02-24 09:10:00,1.90942,1.90975,1.90942,1.90975,33599999.0
2005-02-24 09:11:00,1.90984,1.91,1.90958,1.90992,115799999.0
2005-02-24 09:12:00,1.90998,1.90998,1.90951,1.90979,97299999.0
2005-02-24 09:13:00,1.9097,1.90987,1.90957,1.90986,140899999.0
2005-02-24 09:14:00,1.90974,1.90984,1.90953,1.90978,67000000.0
2005-02-24 09:15:00,1.9098,1.9098,1.90955,1.90955,28400000.0
2005-02-24 09:16:00,1.90975,1.90987,1.90959,1.90959,55099999.0
2005-02-24 09:17:00,1.9097,1.90985,1.90965,1.90985,63100001.0
2005-02-24 09:18:00,1.90992,1.91001,1.90992,1.90996,51200001.0
2005-02-24 09:19:00,1.91003,1.91017,1.91001,1.9101,57300000.0
2005-02-24 09:20:00,1.91012,1.91016,1.90959,1.90959,17400000.0
2005-02-24 09:21:00,1.90964,1.9098,1.90955,1.90955,78000000.0
2005-02-24 09:22:00,1.90966,1.90966,1.90955,1.90955,16000000.0
2005-02-24 09:23:00,1.9092,1.9092,1.90862,1.909,65199999.0
2005-02-24 09:24:00,1.90947,1.90947,1.90928,1.90937,116699996.0
2005-02-24 09:25:00,1.90935,1.90959,1.90935,1.90948,79800000.0
2005-02-24 09:26:00,1.90967,1.90967,1.90959,1.9096,51700000.0
2005-02-24 09:27:00,1.9096,1.90979,1.9096,1.90973,39500000.0
2005-02-24 09:28:00,1.90982,1.90991,1.90972,1.90974,72500000.0
2005-02-24 09:29:00,1.90997,1.90997,1.90983,1.90995,28200000.0
2005-02-24 09:30:00,1.90992,1.91005,1.90991,1.91005,65600000.0
2005-02-24 09:31:00,1.91003,1.91003,1.90984,1.90988,91800000.0
2005-02-24 09:32:00,1.90973,1.90973,1.90948,1.90949,55799999.0
2005-02-24 09:33:00,1.90957,1.90957,1.90907,1.90907,8200000.0
2005-02-24 09:34:00,1.90911,1.90912,1.90904,1.90907,15600000.0
2005-02-24 09:35:00,1.90908,1.90929,1.90908,1.90927,85200000.0
2005-02-24 09:36:00,1.90912,1.90918,1.9088,1.9088,44699999.0
2005-02-24 09:37:00,1.90885,1.90897,1.9087,1.9088,68300000.0
2005-02-24 09:38:00,1.90913,1.90929,1.90901,1.90926,87299999.0
2005-02-24 09:39:00,1.90944,1.90968,1.90935,1.90952,106000000.0
2005-02-24 09:40:00,1.90975,1.9099,1.90958,1.90989,66699999.0
2005-02-24 09:41:00,1.9099,1.91037,1.9099,1.91025,88100000.0
2005-02-24 09:42:00,1.91022,1.91022,1.90987,1.90995,44400000.0
2005-02-24 09:43:00,1.90992,1.90994,1.9097,1.9097,37100000.0
2005-02-24 09:44:00,1.90967,1.90969,1.90949,1.90952,89299998.0
2005-02-24 09:45:00,1.90944,1.90955,1.90944,1.9095,115299999.0
2005-02-24 09:46:00,1.90953,1.90978,1.90946,1.90978,35600000.0
2005-02-24 09:47:00,1.90971,1.90978,1.90966,1.90978,55899999.0
2005-02-24 09:48:00,1.90972,1.90972,1.90939,1.90939,76599999.0
2005-02-24 09:49:00,1.90947,1.90947,1.90901,1.90901,49799999.0
2005-02-24 09:50:00,1.90914,1.9092,1.90908,1.90915,71100000.0
2005-02-24 09:51:00,1.90923,1.90932,1.90923,1.9093,81500002.0
2005-02-24 09:52:00,1.90929,1.90942,1.90929,1.90937,70500000.0
2005-02-24 09:53:00,1.90975,1.90988,1.90956,1.90988,49100000.0
2005-02-24 09:54:00,1.90995,1.90999,1.90976,1.90993,112200002.0
2005-02-24 09:55:00,1.90993,1.90993,1.9097,1.90977,72800000.0
2005-02-24 09:56:00,1.90982,1.90997,1.90982,1.90997,13600000.0
2005-02-24 09:57:00,1.90997,1.90997,1.90973,1.90973,93999999.0
2005-02-24 09:58:00,1.9098,1.90981,1.90965,1.90965,36500000.0
2005-02-24 09:59:00,1.90945,1.90965,1.90939,1.90945,22000000.0
2005-02-24 10:00:00,1.90921,1.90921,1.9087,1.9087,49399999.0
2005-02-24 10:01:00,1.90885,1.90895,1.90877,1.90893,80100000.0
2005-02-24 10:02:00,1.90901,1.90901,1.9089,1.9089,36400001.0
2005-02-24 10:03:00,1.90893,1.90893,1.9086,1.9086,45500000.0
2005-02-24 10:04:00,1.90862,1.90871,1.90858,1.90861,43900000.0
2005-02-24 10:05:00,1.90863,1.90863,1.90814,1.90814,71000001.0
2005-02-24 10:06:00,1.90803,1.9082,1.90792,1.90792,38500000.0
2005-02-24 10:07:00,1.90815,1.90839,1.90815,1.90837,61400000.0
2005-02-24 10:08:00,1.90832,1.90833,1.90809,1.90809,62600000.0
2005-02-24 10:09:00,1.90815,1.90818,1.90781,1.9079,71400000.0
2005-02-24 10:10:00,1.90787,1.90799,1.90768,1.90795,82650000.0
2005-02-24 10:11:00,1.9075,1.90762,1.9075,1.90753,56200000.0
2005-02-24 10:12:00,1.90755,1.90768,1.90749,1.9075,88000000.0
2005-02-24 10:13:00,1.90748,1.90748,1.907,1.907,47600001.0
2005-02-24 10:14:00,1.90726,1.90732,1.9071,1.9071,48300001.0
2005-02-24 10:15:00,1.907,1.907,1.90671,1.90671,71500000.0
2005-02-24 10:16:00,1.9068,1.9068,1.90653,1.90653,15300000.0
2005-02-24 10:17:00,1.90655,1.90678,1.90655,1.90666,42099999.0
2005-02-24 10:18:00,1.90688,1.90692,1.90674,1.90679,99800002.0
2005-02-24 10:19:00,1.90676,1.90694,1.90676,1.90693,115800001.0
2005-02-24 10:20:00,1.90698,1.90724,1.90698,1.90713,51500000.0
2005-02-24 10:21:00,1.9071,1.90714,1.9069,1.9069,104299999.0
2005-02-24 10:22:00,1.90677,1.90677,1.906,1.90605,23300000.0
2005-02-24 10:23:00,1.90608,1.9063,1.90594,1.90595,61200000.0
2005-02-24 10:24:00,1.9057,1.9057,1.90499,1.90499,21600000.0
2005-02-24 10:25:00,1.90541,1.9057,1.90531,1.90564,40500000.0
2005-02-24 10:26:00,1.90588,1.90611,1.90579,1.90608,137500000.0
2005-02-24 10:27:00,1.9061,1.90619,1.90596,1.90596,29800000.0
2005-02-24 10:28:00,1.90592,1.90592,1.90546,1.90555,46200001.0
2005-02-24 10:29:00,1.90562,1.90588,1.90562,1.90571,29700000.0
2005-02-24 10:30:00,1.90575,1.90616,1.90575,1.90613,65400000.0
2005-02-24 10:31:00,1.90632,1.90654,1.9063,1.90654,57600001.0
2005-02-24 10:32:00,1.90685,1.90685,1.90639,1.90647,94900000.0
2005-02-24 10:33:00,1.90671,1.90701,1.90666,1.90697,83800000.0
2005-02-24 10:34:00,1.90695,1.90699,1.9068,1.90682,50100001.0
2005-02-24 10:35:00,1.90677,1.90702,1.90677,1.90695,43700000.0
2005-02-24 10:36:00,1.90693,1.90693,1.90653,1.90672,91000001.0
2005-02-24 10:37:00,1.90682,1.90689,1.90673,1.90684,89600001.0
2005-02-24 10:38:00,1.90681,1.90681,1.90665,1.90678,59000000.0
2005-02-24 10:39:00,1.9068,1.90687,1.90652,1.90652,35600000.0
2005-02-24 10:40:00,1.90672,1.90677,1.90657,1.9066,56299999.0
2005-02-24 10:41:00,1.90643,1.90657,1.90635,1.90646,66200000.0
2005-02-24 10:42:00,1.90668,1.90681,1.90661,1.90674,82699999.0
2005-02-24 10:43:00,1.90695,1.90709,1.90681,1.90681,85099998.0
2005-02-24 10:44:00,1.90695,1.90706,1.90664,1.90669,78999999.0
2005-02-24 10:45:00,1.90683,1.90683,1.90662,1.90662,58600002.0
2005-02-24 10:46:00,1.90651,1.90662,1.90648,1.90654,93199999.0
2005-02-24 10:47:00,1.90657,1.90657,1.90632,1.90632,51500001.0
2005-02-24 10:48:00,1.90629,1.90656,1.90629,1.9065,38700000.0
2005-02-24 10:49:00,1.90655,1.90696,1.90651,1.90692,57799998.0
2005-02-24 10:50:00,1.90738,1.90789,1.90721,1.90789,51900000.0
2005-02-24 10:51:00,1.90831,1.90845,1.90815,1.90823,125600002.0
2005-02-24 10:52:00,1.90829,1.90829,1.90799,1.90799,53000000.0
2005-02-24 10:53:00,1.90803,1.90803,1.9079,1.90801,52099998.0
2005-02-24 10:54:00,1.90812,1.90827,1.90805,1.90815,66000001.0
2005-02-24 10:55:00,1.90842,1.90842,1.9081,1.90817,87200000.0
2005-02-24 10:56:00,1.90847,1.90856,1.90804,1.90812,117500001.0
2005-02-24 10:57:00,1.90809,1.90824,1.90806,1.90822,76400000.0
2005-02-24 10:58:00,1.9083,1.90832,1.908,1.9081,76899999.0
2005-02-24 10:59:00,1.90825,1.90836,1.90819,1.90825,62500001.0
2005-02-24 11:00:00,1.9084,1.90895,1.9083,1.90893,46600000.0
2005-02-24 11:01:00,1.90888,1.90909,1.90888,1.90894,69800001.0
2005-02-24 11:02:00,1.90894,1.90903,1.90875,1.90875,60700000.0
2005-02-24 11:03:00,1.90878,1.90896,1.90877,1.90884,98399998.0
2005-02-24 11:04:00,1.90914,1.90949,1.90901,1.90946,128100000.0
2005-02-24 11:05:00,1.90956,1.90965,1.90925,1.90925,154800003.0
2005-02-24 11:06:00,1.90916,1.90916,1.90868,1.90868,61300000.0
2005-02-24 11:07:00,1.9088,1.9089,1.90859,1.90859,72400001.0
2005-02-24 11:08:00,1.9086,1.9086,1.90819,1.9082,44400000.0
2005-02-24 11:09:00,1.9082,1.9082,1.90788,1.9079,42199999.0
2005-02-24 11:10:00,1.90784,1.90799,1.90772,1.90772,93100000.0
2005-02-24 11:11:00,1.90777,1.90777,1.90751,1.90757,118499999.0
2005-02-24 11:12:00,1.90775,1.90779,1.90706,1.90706,33100000.0
2005-02-24 11:13:00,1.90717,1.90717,1.90605,1.90678,39500000.0
2005-02-24 11:14:00,1.9073,1.90736,1.90568,1.90568,64299999.0
2005-02-24 11:15:00,1.90503,1.90505,1.90394,1.90397,79200000.0
2005-02-24 11:16:00,1.9033,1.9034,1.90285,1.90314,87299999.0
2005-02-24 11:17:00,1.90262,1.90262,1.90149,1.90149,32500000.0
2005-02-24 11:18:00,1.90156,1.90268,1.90153,1.90268,44000000.0
2005-02-24 11:19:00,1.90266,1.90266,1.90181,1.90188,91899999.0
2005-02-24 11:20:00,1.90175,1.9021,1.90156,1.9021,51550001.0
2005-02-24 11:21:00,1.90198,1.90228,1.90193,1.90193,36299999.0
2005-02-24 11:22:00,1.90178,1.90214,1.90175,1.90199,113499999.0
2005-02-24 11:23:00,1.90224,1.90238,1.90213,1.90235,69200000.0
2005-02-24 11:24:00,1.9025,1.90292,1.90239,1.90291,129800000.0
2005-02-24 11:25:00,1.90297,1.90315,1.90216,1.90216,41900000.0
2005-02-24 11:26:00,1.90232,1.90241,1.90198,1.90198,38500000.0
2005-02-24 11:27:00,1.90207,1.90221,1.90202,1.90205,84000002.0
2005-02-24 11:28:00,1.9023,1.90249,1.90226,1.90239,51099999.0
2005-02-24 11:29:00,1.90275,1.90284,1.90239,1.90253,108499999.0
2005-02-24 11:30:00,1.90272,1.90272,1.90201,1.9022,94750000.0
2005-02-24 11:31:00,1.90225,1.90226,1.90195,1.90195,61450000.0
2005-02-24 11:32:00,1.90196,1.9022,1.9019,1.9022,64599998.0
2005-02-24 11:33:00,1.90224,1.90228,1.90203,1.90214,58800000.0
2005-02-24 11:34:00,1.90232,1.90247,1.90232,1.90243,84500000.0
2005-02-24 11:35:00,1.90252,1.90254,1.90239,1.90254,140199997.0
2005-02-24 11:36:00,1.90251,1.90251,1.90212,1.90213,81099999.0
2005-02-24 11:37:00,1.90228,1.90261,1.90228,1.90252,56700000.0
2005-02-24 11:38:00,1.9027,1.9027,1.90223,1.90227,22900000.0
2005-02-24 11:39:00,1.90233,1.9025,1.90221,1.90229,150499999.0
2005-02-24 11:40:00,1.90215,1.90254,1.90215,1.90254,72400000.0
2005-02-24 11:41:00,1.9026,1.90268,1.90248,1.90262,33400000.0
2005-02-24 11:42:00,1.90255,1.90255,1.90226,1.90231,56300000.0
2005-02-24 11:43:00,1.90232,1.9024,1.9021,1.90214,91299998.0
2005-02-24 11:44:00,1.90225,1.90258,1.90215,1.90258,70899999.0
2005-02-24 11:45:00,1.90257,1.90284,1.90257,1.90272,70799999.0
2005-02-24 11:46:00,1.90295,1.90295,1.90272,1.90272,73300000.0
2005-02-24 11:47:00,1.90294,1.90308,1.90287,1.903,112300000.0
2005-02-24 11:48:00,1.90315,1.90329,1.9031,1.90325,118300002.0
2005-02-24 11:49:00,1.90326,1.90346,1.90323,1.90336,21800000.0
2005-02-24 11:50:00,1.90352,1.90355,1.90333,1.90353,92200001.0
2005-02-24 11:51:00,1.90353,1.90366,1.90342,1.90342,89700000.0
2005-02-24 11:52:00,1.90347,1.9035,1.9033,1.9033,42100000.0
2005-02-24 11:53:00,1.90328,1.90352,1.90324,1.90348,40300000.0
2005-02-24 11:54:00,1.90359,1.90362,1.90345,1.90345,108300001.0
2005-02-24 11:55:00,1.90369,1.90375,1.90355,1.9036,122000001.0
2005-02-24 11:56:00,1.90356,1.90356,1.90328,1.90335,114200002.0
2005-02-24 11:57:00,1.90325,1.90336,1.90313,1.90333,104099999.0
2005-02-24 11:58:00,1.90337,1.9035,1.90334,1.90346,119700000.0
2005-02-24 11:59:00,1.90348,1.90367,1.90346,1.90357,99499998.0
2005-02-24 12:00:00,1.90366,1.90423,1.90366,1.90409,106499999.0
2005-02-24 12:01:00,1.90369,1.90369,1.90245,1.90358,38700001.0
2005-02-24 12:02:00,1.90401,1.90403,1.90385,1.90393,61200000.0
2005-02-24 12:03:00,1.90409,1.9041,1.904,1.904,49800000.0
2005-02-24 12:04:00,1.9042,1.90424,1.90407,1.90407,66400000.0
2005-02-24 12:05:00,1.90418,1.90418,1.90394,1.90412,71499999.0
2005-02-24 12:06:00,1.90416,1.90416,1.90405,1.90411,30000000.0
2005-02-24 12:07:00,1.90433,1.90467,1.90433,1.90457,58000000.0
2005-02-24 12:08:00,1.90462,1.90476,1.90439,1.90442,78800000.0
2005-02-24 12:09:00,1.90449,1.90449,1.90431,1.90445,66199999.0
2005-02-24 12:10:00,1.9046,1.9046,1.90442,1.90453,56700001.0
2005-02-24 12:11:00,1.90452,1.90458,1.90434,1.90443,46000000.0
2005-02-24 12:12:00,1.90475,1.90542,1.90475,1.9054,43600000.0
2005-02-24 12:13:00,1.90538,1.90568,1.90526,1.90542,53900000.0
2005-02-24 12:14:00,1.90522,1.90522,1.90481,1.90487,72999997.0
2005-02-24 12:15:00,1.9048,1.90485,1.90466,1.90485,59499999.0
2005-02-24 12:16:00,1.90468,1.90473,1.90462,1.9047,47200000.0
2005-02-24 12:17:00,1.90483,1.90521,1.90474,1.90512,64800000.0
2005-02-24 12:18:00,1.90508,1.90542,1.90506,1.90533,50699999.0
2005-02-24 12:19:00,1.90562,1.90562,1.90519,1.90519,66400001.0
2005-02-24 12:20:00,1.90542,1.90542,1.90522,1.90535,91099999.0
2005-02-24 12:21:00,1.90532,1.9055,1.90529,1.90541,29300000.0
2005-02-24 12:22:00,1.90552,1.90556,1.90534,1.90545,118199999.0
2005-02-24 12:23:00,1.90555,1.90555,1.90529,1.90529,48500000.0
2005-02-24 12:24:00,1.90538,1.90656,1.90537,1.90652,54199999.0
2005-02-24 12:25:00,1.9065,1.90656,1.90639,1.90646,22900000.0
2005-02-24 12:26:00,1.9064,1.9064,1.90601,1.90601,32500000.0
2005-02-24 12:27:00,1.90608,1.90608,1.90598,1.90605,60300000.0
2005-02-24 12:28:00,1.90617,1.90626,1.90603,1.90603,47500000.0
2005-02-24 12:29:00,1.90612,1.90612,1.90593,1.90599,129999996.0
2005-02-24 12:30:00,1.90606,1.90619,1.90582,1.90583,157500003.0
2005-02-24 12:31:00,1.90585,1.90609,1.90585,1.90603,111600000.0
2005-02-24 12:32:00,1.90612,1.90654,1.90612,1.90643,95799999.0
2005-02-24 12:33:00,1.9066,1.90663,1.90631,1.90655,46100000.0
2005-02-24 12:34:00,1.90672,1.90672,1.90647,1.90653,66900000.0
2005-02-24 12:35:00,1.90675,1.90687,1.9067,1.90671,58900000.0
2005-02-24 12:36:00,1.9068,1.9068,1.90648,1.9065,44800000.0
2005-02-24 12:37:00,1.90658,1.90658,1.90632,1.90644,64999999.0
2005-02-24 12:38:00,1.90646,1.90649,1.90635,1.90646,112999997.0
2005-02-24 12:39:00,1.90643,1.90643,1.90606,1.90615,39500000.0
2005-02-24 12:40:00,1.90627,1.90628,1.90616,1.90617,59600000.0
2005-02-24 12:41:00,1.9063,1.9063,1.9062,1.9062,113399998.0
2005-02-24 12:42:00,1.90638,1.90648,1.90626,1.90626,36500000.0
2005-02-24 12:43:00,1.90622,1.90622,1.90571,1.90571,89700000.0
2005-02-24 12:44:00,1.9056,1.90585,1.9055,1.9058,39600000.0
2005-02-24 12:45:00,1.9058,1.90616,1.90576,1.9061,43200000.0
2005-02-24 12:46:00,1.90617,1.90648,1.90615,1.90648,65199999.0
2005-02-24 12:47:00,1.90651,1.90651,1.9064,1.9064,50700000.0
2005-02-24 12:48:00,1.90642,1.90648,1.90633,1.90633,52350000.0
2005-02-24 12:49:00,1.90637,1.90637,1.90619,1.90619,53100000.0
2005-02-24 12:50:00,1.90625,1.90628,1.90596,1.90596,23500000.0
2005-02-24 12:51:00,1.90602,1.90615,1.90599,1.90599,49799999.0
2005-02-24 12:52:00,1.90606,1.90627,1.90606,1.90611,73000000.0
2005-02-24 12:53:00,1.90624,1.90634,1.90614,1.90628,44700000.0
2005-02-24 12:54:00,1.90641,1.90651,1.90628,1.90638,46999999.0
2005-02-24 12:55:00,1.90655,1.90716,1.90652,1.90716,54700001.0
2005-02-24 12:56:00,1.90716,1.90766,1.90716,1.90733,85999999.0
2005-02-24 12:57:00,1.90722,1.90728,1.90715,1.90722,102100001.0
2005-02-24 12:58:00,1.9072,1.90749,1.90713,1.90749,45999999.0
2005-02-24 12:59:00,1.90752,1.90753,1.90729,1.90748,62400000.0
2005-02-24 13:00:00,1.90749,1.90749,1.90706,1.90708,64900000.0
2005-02-24 13:01:00,1.90701,1.90714,1.90701,1.90707,83200002.0
2005-02-24 13:02:00,1.90705,1.90705,1.90603,1.9068,31600000.0
2005-02-24 13:03:00,1.90719,1.90741,1.90719,1.90736,37000000.0
2005-02-24 13:04:00,1.90732,1.90733,1.90699,1.90701,84199999.0
2005-02-24 13:05:00,1.90693,1.907,1.90674,1.90674,101199998.0
2005-02-24 13:06:00,1.90701,1.9071,1.90683,1.90698,98699999.0
2005-02-24 13:07:00,1.90719,1.90722,1.90703,1.90703,76900000.0
2005-02-24 13:08:00,1.90721,1.90721,1.90705,1.90718,88900000.0
2005-02-24 13:09:00,1.90714,1.90743,1.90714,1.90743,40400000.0
2005-02-24 13:10:00,1.90735,1.90781,1.90735,1.90781,58700001.0
2005-02-24 13:11:00,1.90737,1.90769,1.90737,1.90755,58800001.0
2005-02-24 13:12:00,1.9077,1.9077,1.90742,1.90751,60000000.0
2005-02-24 13:13:00,1.90765,1.90771,1.90765,1.90771,26000000.0
2005-02-24 13:14:00,1.90781,1.90788,1.90758,1.90758,78599999.0
2005-02-24 13:15:00,1.9075,1.90753,1.90739,1.90742,85900002.0
2005-02-24 13:16:00,1.90752,1.90754,1.90742,1.90747,75800000.0
2005-02-24 13:17:00,1.90757,1.9076,1.90751,1.90755,38100000.0
2005-02-24 13:18:00,1.90762,1.90762,1.90728,1.90728,70299999.0
2005-02-24 13:19:00,1.90748,1.9078,1.90747,1.90769,66500001.0
2005-02-24 13:20:00,1.90763,1.90763,1.90733,1.90738,62300000.0
2005-02-24 13:21:00,1.90771,1.90783,1.90757,1.90781,89900000.0
2005-02-24 13:22:00,1.90783,1.90783,1.90734,1.90734,52300000.0
2005-02-24 13:23:00,1.90743,1.90787,1.90737,1.90787,55900000.0
2005-02-24 13:24:00,1.90783,1.9084,1.90771,1.90827,42100000.0
2005-02-24 13:25:00,1.90823,1.90828,1.90813,1.90823,127999998.0
2005-02-24 13:26:00,1.9083,1.90852,1.90825,1.90829,63600000.0
2005-02-24 13:27:00,1.90845,1.90852,1.90843,1.90852,110400002.0
2005-02-24 13:28:00,1.90871,1.90881,1.90847,1.90847,64000000.0
2005-02-24 13:29:00,1.90854,1.9087,1.90853,1.90859,127000001.0
2005-02-24 13:30:00,1.90863,1.90978,1.90863,1.90945,63100000.0
2005-02-24 13:31:00,1.90935,1.90935,1.90854,1.90858,35700000.0
2005-02-24 13:32:00,1.90864,1.9096,1.90864,1.90952,47100000.0
2005-02-24 13:33:00,1.90956,1.90956,1.90929,1.90929,38499999.0
2005-02-24 13:34:00,1.90924,1.90929,1.90914,1.90915,45700000.0
2005-02-24 13:35:00,1.90922,1.90925,1.90907,1.90907,94700003.0
2005-02-24 13:36:00,1.9092,1.9092,1.90869,1.90869,43800000.0
2005-02-24 13:37:00,1.90857,1.90864,1.90843,1.90845,54400000.0
2005-02-24 13:38:00,1.90857,1.90857,1.90841,1.90847,45100000.0
2005-02-24 13:39:00,1.90883,1.90914,1.90874,1.90914,42600000.0
2005-02-24 13:40:00,1.90952,1.90959,1.90906,1.90923,97700000.0
2005-02-24 13:41:00,1.90953,1.90953,1.90925,1.90925,106200001.0
2005-02-24 13:42:00,1.90928,1.90977,1.90926,1.90975,58200000.0
2005-02-24 13:43:00,1.9096,1.9096,1.9095,1.9095,9100000.0
2005-02-24 13:44:00,1.90936,1.90936,1.90907,1.90913,87100000.0
2005-02-24 13:45:00,1.90907,1.90962,1.90907,1.90962,48700001.0
2005-02-24 13:46:00,1.90963,1.90963,1.90948,1.90948,32900001.0
2005-02-24 13:47:00,1.90955,1.90995,1.90955,1.90962,39400000.0
2005-02-24 13:48:00,1.90945,1.90957,1.90926,1.90928,138699997.0
2005-02-24 13:49:00,1.90933,1.90933,1.90914,1.90927,97399999.0
2005-02-24 13:50:00,1.90933,1.90953,1.90931,1.90944,44000000.0
2005-02-24 13:51:00,1.90975,1.91022,1.90968,1.91022,58100000.0
2005-02-24 13:52:00,1.91065,1.91066,1.91029,1.91029,85900000.0
2005-02-24 13:53:00,1.9103,1.91037,1.90983,1.90983,56099999.0
2005-02-24 13:54:00,1.90875,1.91036,1.90728,1.91036,81900000.0
2005-02-24 13:55:00,1.91042,1.91042,1.90999,1.90999,54400000.0
2005-02-24 13:56:00,1.91008,1.91009,1.90989,1.91003,39500000.0
2005-02-24 13:57:00,1.91014,1.91022,1.90982,1.91022,57000001.0
2005-02-24 13:58:00,1.91026,1.91129,1.91026,1.91106,69200001.0
2005-02-24 13:59:00,1.91115,1.91135,1.91099,1.91121,67600001.0
2005-02-24 14:00:00,1.91125,1.91125,1.91069,1.91087,55299999.0
2005-02-24 14:01:00,1.91085,1.91091,1.91068,1.91082,41700001.0
2005-02-24 14:02:00,1.91086,1.91116,1.9108,1.91102,89599998.0
2005-02-24 14:03:00,1.91123,1.91124,1.91085,1.9109,94499999.0
2005-02-24 14:04:00,1.91095,1.91126,1.91095,1.91111,35200000.0
2005-02-24 14:05:00,1.91162,1.9118,1.91132,1.91132,56700000.0
2005-02-24 14:06:00,1.91102,1.91102,1.91031,1.91031,35400000.0
2005-02-24 14:07:00,1.91053,1.91064,1.91044,1.91048,92600002.0
2005-02-24 14:08:00,1.91049,1.91049,1.91025,1.91025,59500000.0
2005-02-24 14:09:00,1.9106,1.9106,1.91033,1.91033,94699999.0
2005-02-24 14:10:00,1.91067,1.91067,1.91023,1.91042,61799999.0
2005-02-24 14:11:00,1.91047,1.91055,1.91026,1.91026,39400000.0
2005-02-24 14:12:00,1.9103,1.91037,1.91028,1.91032,41999999.0
2005-02-24 14:13:00,1.91046,1.91046,1.90997,1.90997,36500000.0
2005-02-24 14:14:00,1.90995,1.91023,1.90995,1.91016,36000000.0
2005-02-24 14:15:00,1.91008,1.91014,1.90987,1.91006,74100000.0
2005-02-24 14:16:00,1.90984,1.90984,1.90947,1.90952,41600000.0
2005-02-24 14:17:00,1.90978,1.90978,1.90954,1.90958,58800000.0
2005-02-24 14:18:00,1.90965,1.90979,1.90954,1.90954,51700000.0
2005-02-24 14:19:00,1.90956,1.90956,1.9092,1.9092,43100000.0
2005-02-24 14:20:00,1.90919,1.90966,1.90919,1.90966,39100000.0
2005-02-24 14:21:00,1.90974,1.90996,1.90965,1.9098,68700000.0
2005-02-24 14:22:00,1.90975,1.91,1.90972,1.90972,57700000.0
2005-02-24 14:23:00,1.90978,1.91005,1.90976,1.90993,70599999.0
2005-02-24 14:24:00,1.90985,1.90995,1.90974,1.90986,56900000.0
2005-02-24 14:25:00,1.90986,1.90999,1.9098,1.9098,105399998.0
2005-02-24 14:26:00,1.90987,1.90999,1.90974,1.90974,78799997.0
2005-02-24 14:27:00,1.90973,1.90973,1.9096,1.9096,16700000.0
2005-02-24 14:28:00,1.90955,1.9098,1.90955,1.90974,49200000.0
2005-02-24 14:29:00,1.90982,1.90993,1.90982,1.90983,50900000.0
2005-02-24 14:30:00,1.91,1.91,1.90975,1.90982,59700000.0
2005-02-24 14:31:00,1.90981,1.90998,1.9098,1.90995,63500001.0
2005-02-24 14:32:00,1.9099,1.90996,1.90982,1.90996,97900000.0
2005-02-24 14:33:00,1.90995,1.91048,1.90995,1.9104,83900001.0
2005-02-24 14:34:00,1.91041,1.91096,1.91041,1.91096,49800000.0
2005-02-24 14:35:00,1.91105,1.91105,1.91096,1.91096,60100001.0
2005-02-24 14:36:00,1.91119,1.91124,1.91099,1.91099,74800001.0
2005-02-24 14:37:00,1.91093,1.91114,1.91089,1.9109,62100000.0
2005-02-24 14:38:00,1.91093,1.91094,1.91069,1.91069,96999999.0
2005-02-24 14:39:00,1.9107,1.91076,1.91064,1.91064,23700000.0
2005-02-24 14:40:00,1.91058,1.91058,1.91005,1.91005,51600000.0
2005-02-24 14:41:00,1.91009,1.91019,1.90995,1.90995,48100000.0
2005-02-24 14:42:00,1.90999,1.91013,1.90999,1.91001,53800000.0
2005-02-24 14:43:00,1.91013,1.91013,1.91005,1.9101,61700002.0
2005-02-24 14:44:00,1.91022,1.91022,1.91001,1.91009,40599999.0
2005-02-24 14:45:00,1.91004,1.9101,1.90988,1.9099,24500000.0
2005-02-24 14:46:00,1.91012,1.91019,1.91004,1.91006,76700000.0
2005-02-24 14:47:00,1.91027,1.91043,1.91019,1.91019,72599999.0
2005-02-24 14:48:00,1.91026,1.91044,1.91022,1.91044,63599999.0
2005-02-24 14:49:00,1.91047,1.91047,1.91029,1.91034,24800000.0
2005-02-24 14:50:00,1.91053,1.9106,1.91045,1.91052,91000001.0
2005-02-24 14:51:00,1.91057,1.91059,1.91045,1.9105,65500000.0
2005-02-24 14:52:00,1.9104,1.91053,1.91034,1.91053,69199999.0
2005-02-24 14:53:00,1.91057,1.91059,1.91029,1.91034,58900000.0
2005-02-24 14:54:00,1.91041,1.91041,1.91023,1.91023,59100000.0
2005-02-24 14:55:00,1.9103,1.91044,1.91028,1.91044,73500000.0
2005-02-24 14:56:00,1.91048,1.91051,1.91045,1.91049,67000000.0
2005-02-24 14:57:00,1.91052,1.91052,1.91033,1.91036,120500000.0
2005-02-24 14:58:00,1.9105,1.91054,1.91044,1.91047,44500000.0
2005-02-24 14:59:00,1.91043,1.91051,1.91043,1.91047,64100002.0
2005-02-24 15:00:00,1.91058,1.91063,1.91047,1.91049,72900000.0
2005-02-24 15:01:00,1.91032,1.91041,1.91006,1.91006,82600000.0
2005-02-24 15:02:00,1.9101,1.9101,1.90986,1.90986,61700000.0
2005-02-24 15:03:00,1.91004,1.91014,1.90999,1.91011,113299999.0
2005-02-24 15:04:00,1.91013,1.91013,1.91007,1.91007,3200000.0
2005-02-24 15:05:00,1.90989,1.91006,1.90989,1.90997,56250000.0
2005-02-24 15:06:00,1.90999,1.91015,1.90999,1.91008,76000000.0
2005-02-24 15:07:00,1.91025,1.91031,1.91009,1.91029,78400000.0
2005-02-24 15:08:00,1.91054,1.91063,1.91025,1.91047,90100001.0
2005-02-24 15:09:00,1.91039,1.91039,1.91001,1.91023,101699999.0
2005-02-24 15:10:00,1.91042,1.91044,1.91033,1.91036,59200000.0
2005-02-24 15:11:00,1.91047,1.91047,1.91017,1.91017,55300000.0
2005-02-24 15:12:00,1.91026,1.91027,1.91014,1.91014,44500001.0
2005-02-24 15:13:00,1.9103,1.91047,1.91029,1.91037,33500000.0
2005-02-24 15:14:00,1.91032,1.91054,1.9103,1.91054,51800000.0
2005-02-24 15:15:00,1.91057,1.91057,1.91012,1.91012,63600000.0
2005-02-24 15:16:00,1.91008,1.91025,1.91003,1.91019,83199998.0
2005-02-24 15:17:00,1.91013,1.91015,1.91,1.91007,71400000.0
2005-02-24 15:18:00,1.91007,1.91007,1.90987,1.90987,100000000.0
2005-02-24 15:19:00,1.91005,1.91015,1.90997,1.90997,101699999.0
2005-02-24 15:20:00,1.91008,1.91009,1.90985,1.90991,78800001.0
2005-02-24 15:21:00,1.91017,1.91017,1.90965,1.90965,15100000.0
2005-02-24 15:22:00,1.90972,1.90996,1.90962,1.9099,73200001.0
2005-02-24 15:23:00,1.91,1.91,1.90982,1.90982,115900000.0
2005-02-24 15:24:00,1.91012,1.91016,1.91002,1.9101,58600000.0
2005-02-24 15:25:00,1.91019,1.91019,1.90988,1.91015,85799999.0
2005-02-24 15:26:00,1.91028,1.91047,1.91026,1.9104,56000000.0
2005-02-24 15:27:00,1.91068,1.91081,1.91062,1.91069,74299999.0
2005-02-24 15:28:00,1.91075,1.91081,1.91072,1.91072,37800000.0
2005-02-24 15:29:00,1.91093,1.91108,1.91047,1.91108,33400000.0
2005-02-24 15:30:00,1.91012,1.9113,1.91002,1.91106,31100000.0
2005-02-24 15:31:00,1.91023,1.91105,1.91004,1.91105,48300001.0
2005-02-24 15:32:00,1.91061,1.91061,1.90842,1.9099,75200002.0
2005-02-24 15:33:00,1.9102,1.9102,1.91006,1.91007,97599998.0
2005-02-24 15:34:00,1.91025,1.91078,1.91025,1.91065,52800000.0
2005-02-24 15:35:00,1.91074,1.91074,1.91037,1.9104,78700000.0
2005-02-24 15:36:00,1.9101,1.9101,1.90953,1.90953,21600000.0
2005-02-24 15:37:00,1.90975,1.90993,1.90967,1.90978,49299999.0
2005-02-24 15:38:00,1.90963,1.90963,1.90936,1.90945,56500000.0
2005-02-24 15:39:00,1.90961,1.90971,1.90946,1.90955,42500000.0
2005-02-24 15:40:00,1.90975,1.90992,1.90962,1.90991,52499998.0
2005-02-24 15:41:00,1.91035,1.9104,1.9101,1.91017,64100001.0
2005-02-24 15:42:00,1.91032,1.91032,1.90947,1.90947,95300000.0
2005-02-24 15:43:00,1.90949,1.9096,1.90917,1.90917,65600001.0
2005-02-24 15:44:00,1.90932,1.90934,1.90891,1.90891,37400000.0
2005-02-24 15:45:00,1.90897,1.90904,1.90857,1.90871,45600000.0
2005-02-24 15:46:00,1.90902,1.90914,1.90884,1.90884,64200000.0
2005-02-24 15:47:00,1.9089,1.9089,1.90864,1.90883,49000000.0
2005-02-24 15:48:00,1.90932,1.90935,1.90902,1.90934,82700000.0
2005-02-24 15:49:00,1.90943,1.90971,1.90904,1.90904,94600002.0
2005-02-24 15:50:00,1.90935,1.90935,1.90904,1.90904,52799999.0
2005-02-24 15:51:00,1.90937,1.90969,1.90932,1.90969,44500000.0
2005-02-24 15:52:00,1.90973,1.90973,1.9093,1.90945,75900000.0
2005-02-24 15:53:00,1.90953,1.90975,1.90941,1.9096,65469999.0
2005-02-24 15:54:00,1.90982,1.90989,1.9092,1.9092,71100000.0
2005-02-24 15:55:00,1.9093,1.90969,1.90927,1.90966,55500000.0
2005-02-24 15:56:00,1.90977,1.90979,1.90936,1.90936,116499997.0
2005-02-24 15:57:00,1.90937,1.90939,1.90911,1.90913,55600001.0
2005-02-24 15:58:00,1.90917,1.90917,1.90893,1.90904,23200000.0
2005-02-24 15:59:00,1.9092,1.90925,1.90901,1.90907,25400000.0
2005-02-24 16:00:00,1.90936,1.90944,1.90918,1.90921,51100000.0
2005-02-24 16:01:00,1.90935,1.90939,1.90919,1.9092,55300000.0
2005-02-24 16:02:00,1.9091,1.90937,1.9091,1.90928,52100001.0
2005-02-24 16:03:00,1.90932,1.90932,1.90907,1.90907,50800000.0
2005-02-24 16:04:00,1.90895,1.90905,1.9089,1.90897,68900000.0
2005-02-24 16:05:00,1.90915,1.90926,1.90907,1.90926,70600001.0
2005-02-24 16:06:00,1.90938,1.90955,1.90923,1.90927,66900000.0
2005-02-24 16:07:00,1.90953,1.90965,1.90942,1.90965,100600000.0
2005-02-24 16:08:00,1.90966,1.90986,1.90953,1.90959,59400000.0
2005-02-24 16:09:00,1.91005,1.91041,1.90988,1.91041,49700000.0
2005-02-24 16:10:00,1.9104,1.91061,1.91039,1.91045,132700000.0
2005-02-24 16:11:00,1.91056,1.91056,1.91038,1.91042,70200000.0
2005-02-24 16:12:00,1.91036,1.91037,1.91026,1.91037,71899999.0
2005-02-24 16:13:00,1.91035,1.91088,1.9103,1.91088,97499998.0
2005-02-24 16:14:00,1.91098,1.91122,1.91098,1.91111,33300000.0
2005-02-24 16:15:00,1.91108,1.91145,1.91096,1.91141,49900000.0
2005-02-24 16:16:00,1.91148,1.91294,1.91142,1.9129,81000000.0
2005-02-24 16:17:00,1.91335,1.91348,1.91246,1.91246,94200000.0
2005-02-24 16:18:00,1.91246,1.91268,1.91241,1.91262,89000001.0
2005-02-24 16:19:00,1.91273,1.91273,1.91233,1.91233,10500000.0
2005-02-24 16:20:00,1.91233,1.91246,1.91206,1.91206,65500001.0
2005-02-24 16:21:00,1.91203,1.91211,1.91193,1.91203,68699999.0
2005-02-24 16:22:00,1.91214,1.91223,1.91203,1.91223,50900001.0
2005-02-24 16:23:00,1.91237,1.91275,1.91236,1.9127,65900000.0
2005-02-24 16:24:00,1.91263,1.91263,1.91216,1.9122,25300000.0
2005-02-24 16:25:00,1.91224,1.91224,1.91215,1.91215,54000000.0
2005-02-24 16:26:00,1.91208,1.91218,1.912,1.912,87300001.0
2005-02-24 16:27:00,1.9119,1.9119,1.9117,1.91172,68999999.0
2005-02-24 16:28:00,1.91163,1.91163,1.91142,1.91142,90199998.0
2005-02-24 16:29:00,1.91165,1.91176,1.91149,1.91163,67299999.0
2005-02-24 16:30:00,1.91169,1.91185,1.91154,1.91154,81900000.0
2005-02-24 16:31:00,1.91145,1.91145,1.91113,1.91119,71400000.0
2005-02-24 16:32:00,1.91125,1.91125,1.91114,1.91121,26000000.0
2005-02-24 16:33:00,1.91134,1.91145,1.91128,1.91141,50400000.0
2005-02-24 16:34:00,1.91148,1.91157,1.91145,1.91156,90900002.0
2005-02-24 16:35:00,1.91177,1.91179,1.91146,1.9115,59100000.0
2005-02-24 16:36:00,1.91148,1.91183,1.91148,1.91173,86400000.0
2005-02-24 16:37:00,1.91165,1.91165,1.91129,1.91132,74800001.0
2005-02-24 16:38:00,1.9112,1.91126,1.91116,1.91126,34000000.0
2005-02-24 16:39:00,1.91109,1.91121,1.9109,1.91121,54500000.0
2005-02-24 16:40:00,1.91103,1.91103,1.91071,1.9109,24700000.0
2005-02-24 16:41:00,1.91045,1.91084,1.91,1.91,88100000.0
2005-02-24 16:42:00,1.90996,1.90996,1.9094,1.90944,52000000.0
2005-02-24 16:43:00,1.9095,1.90958,1.90904,1.90904,52700000.0
2005-02-24 16:44:00,1.90893,1.90917,1.9089,1.90911,52300001.0
2005-02-24 16:45:00,1.90943,1.90964,1.90943,1.90945,55400000.0
2005-02-24 16:46:00,1.90942,1.90942,1.90912,1.90912,91200000.0
2005-02-24 16:47:00,1.9091,1.90918,1.90844,1.90844,65400000.0
2005-02-24 16:48:00,1.90852,1.90859,1.90809,1.90809,92850000.0
2005-02-24 16:49:00,1.9085,1.90871,1.90843,1.90871,92600000.0
2005-02-24 16:50:00,1.90883,1.90883,1.90822,1.90862,69000000.0
2005-02-24 16:51:00,1.90878,1.90906,1.90877,1.90897,88400000.0
2005-02-24 16:52:00,1.90902,1.90916,1.90902,1.90904,28200000.0
2005-02-24 16:53:00,1.90898,1.90898,1.90883,1.90895,44100000.0
2005-02-24 16:54:00,1.90897,1.90901,1.9089,1.90894,71000000.0
2005-02-24 16:55:00,1.90901,1.90903,1.90885,1.909,72500002.0
2005-02-24 16:56:00,1.9091,1.90914,1.90895,1.90902,50100001.0
2005-02-24 16:57:00,1.90928,1.9094,1.90919,1.90919,90300001.0
2005-02-24 16:58:00,1.90913,1.90913,1.9088,1.9089,77200001.0
2005-02-24 16:59:00,1.9092,1.90928,1.90895,1.90895,114199997.0
2005-02-24 17:00:00,1.9091,1.90934,1.90899,1.90922,109699999.0
2005-02-24 17:01:00,1.90947,1.90956,1.90938,1.90947,58399999.0
2005-02-24 17:02:00,1.90981,1.91003,1.90965,1.91003,105100002.0
2005-02-24 17:03:00,1.91018,1.91029,1.91014,1.91027,45500000.0
2005-02-24 17:04:00,1.9104,1.91063,1.9104,1.91062,72300000.0
2005-02-24 17:05:00,1.91065,1.91066,1.91041,1.91041,41500001.0
2005-02-24 17:06:00,1.91037,1.91037,1.91016,1.9102,64899999.0
2005-02-24 17:07:00,1.91005,1.91007,1.90997,1.91003,42399998.0
2005-02-24 17:08:00,1.9102,1.91026,1.90987,1.90987,38900000.0
2005-02-24 17:09:00,1.90988,1.90995,1.90986,1.9099,77800000.0
2005-02-24 17:10:00,1.90995,1.90995,1.90943,1.90943,50500000.0
2005-02-24 17:11:00,1.9095,1.90965,1.9095,1.90965,55900000.0
2005-02-24 17:12:00,1.90956,1.90956,1.90917,1.90924,40600000.0
2005-02-24 17:13:00,1.90923,1.9093,1.90909,1.90912,101000000.0
2005-02-24 17:14:00,1.90926,1.90939,1.90926,1.90939,34700000.0
2005-02-24 17:15:00,1.90942,1.90967,1.90942,1.90958,50700000.0
2005-02-24 17:16:00,1.90966,1.90995,1.90966,1.90995,83399999.0
2005-02-24 17:17:00,1.9101,1.91015,1.90998,1.91,72300000.0
2005-02-24 17:18:00,1.91002,1.91009,1.91001,1.91001,19800000.0
2005-02-24 17:19:00,1.91016,1.91037,1.91004,1.91004,80500000.0
2005-02-24 17:20:00,1.91014,1.91015,1.91001,1.91009,99599999.0
2005-02-24 17:21:00,1.90994,1.90994,1.90958,1.90979,104900002.0
2005-02-24 17:22:00,1.9097,1.9097,1.9091,1.9092,34200001.0
2005-02-24 17:23:00,1.90911,1.90911,1.90891,1.90898,65500000.0
2005-02-24 17:24:00,1.90898,1.90906,1.90857,1.90857,49600000.0
2005-02-24 17:25:00,1.9086,1.9086,1.90782,1.90782,49100000.0
2005-02-24 17:26:00,1.90768,1.90768,1.90722,1.90729,26500000.0
2005-02-24 17:27:00,1.9075,1.9078,1.90739,1.90755,112200002.0
2005-02-24 17:28:00,1.90702,1.90702,1.90675,1.90675,8000000.0
2005-02-24 17:29:00,1.90627,1.90667,1.90626,1.90665,38199999.0
2005-02-24 17:30:00,1.90663,1.90665,1.90639,1.90665,99399999.0
2005-02-24 17:31:00,1.90653,1.90678,1.90645,1.90673,50400000.0
2005-02-24 17:32:00,1.90685,1.90742,1.90684,1.90742,117800001.0
2005-02-24 17:33:00,1.9076,1.9076,1.9071,1.9071,63000000.0
2005-02-24 17:34:00,1.90732,1.9075,1.90732,1.90742,75400000.0
2005-02-24 17:35:00,1.90739,1.9074,1.90715,1.90715,73299999.0
2005-02-24 17:36:00,1.90745,1.90747,1.90722,1.90732,41800000.0
2005-02-24 17:37:00,1.90726,1.90726,1.90695,1.90715,70200000.0
2005-02-24 17:38:00,1.90704,1.90704,1.90677,1.90677,90699998.0
2005-02-24 17:39:00,1.90687,1.90687,1.90668,1.90682,20200000.0
2005-02-24 17:40:00,1.90715,1.9072,1.90695,1.90695,43200000.0
2005-02-24 17:41:00,1.90682,1.90682,1.90654,1.90654,33500000.0
2005-02-24 17:42:00,1.90648,1.90652,1.90639,1.9064,87000000.0
2005-02-24 17:43:00,1.90653,1.90689,1.9065,1.90683,31200000.0
2005-02-24 17:44:00,1.90687,1.907,1.90676,1.90691,53700000.0
2005-02-24 17:45:00,1.90702,1.90713,1.90686,1.90694,38500000.0
2005-02-24 17:46:00,1.9068,1.9068,1.90657,1.90664,33500001.0
2005-02-24 17:47:00,1.90665,1.90709,1.90665,1.90702,122400001.0
2005-02-24 17:48:00,1.90705,1.90758,1.90705,1.90742,36900000.0
2005-02-24 17:49:00,1.90745,1.90787,1.90738,1.90787,47300000.0
2005-02-24 17:50:00,1.90792,1.90811,1.90784,1.90805,106599999.0
2005-02-24 17:51:00,1.90822,1.90827,1.90747,1.90752,93600000.0
2005-02-24 17:52:00,1.90762,1.90764,1.90739,1.90752,105000000.0
2005-02-24 17:53:00,1.90737,1.90737,1.90705,1.90705,59800001.0
2005-02-24 17:54:00,1.90696,1.90733,1.90691,1.90718,49800000.0
2005-02-24 17:55:00,1.9071,1.90756,1.90704,1.90756,63400000.0
2005-02-24 17:56:00,1.90775,1.90799,1.90773,1.90773,77500001.0
2005-02-24 17:57:00,1.90761,1.90761,1.9071,1.9071,51800000.0
2005-02-24 17:58:00,1.90713,1.90757,1.90693,1.90693,69900000.0
2005-02-24 17:59:00,1.90692,1.90721,1.90691,1.90721,141999999.0
2005-02-24 18:00:00,1.9073,1.90741,1.9072,1.90731,81200001.0
2005-02-24 18:01:00,1.90765,1.90775,1.90744,1.90773,1091900001.0
2005-02-24 18:02:00,1.90781,1.90781,1.90747,1.90765,1039899993.0
2005-02-24 18:03:00,1.90765,1.90782,1.90747,1.90749,1151300000.0
2005-02-24 18:04:00,1.90751,1.90751,1.9071,1.90711,797699999.0
2005-02-24 18:05:00,1.9071,1.9071,1.90659,1.90663,1008099997.0
2005-02-24 18:06:00,1.90672,1.90712,1.90652,1.90709,975900001.0
2005-02-24 18:07:00,1.90706,1.90706,1.90609,1.90622,1275299996.0
2005-02-24 18:08:00,1.90636,1.90666,1.90615,1.90615,1187699998.0
2005-02-24 18:09:00,1.90638,1.90717,1.90634,1.90701,573199999.0
2005-02-24 18:10:00,1.9072,1.9072,1.90674,1.90715,839300001.0
2005-02-24 18:11:00,1.90724,1.9077,1.90687,1.90691,543600003.0
2005-02-24 18:12:00,1.9069,1.90696,1.9064,1.90647,747500004.0
2005-02-24 18:13:00,1.90656,1.90672,1.90623,1.9065,579299997.0
2005-02-24 18:14:00,1.90672,1.9074,1.90666,1.9074,747549997.0
2005-02-24 18:15:00,1.90746,1.90746,1.90595,1.90595,1118599998.0
2005-02-24 18:16:00,1.9063,1.90734,1.9061,1.90711,764800005.0
2005-02-24 18:17:00,1.90744,1.9083,1.9073,1.90803,549299996.0
2005-02-24 18:18:00,1.90815,1.90815,1.90787,1.90794,766100003.0
2005-02-24 18:19:00,1.9081,1.9081,1.9075,1.90794,657599996.0
2005-02-24 18:20:00,1.9081,1.90849,1.90789,1.90849,541699996.0
2005-02-24 18:21:00,1.90866,1.90876,1.90821,1.90828,676899999.0
2005-02-24 18:22:00,1.90832,1.90859,1.90815,1.90824,403646992.0
2005-02-24 18:23:00,1.90842,1.90905,1.9082,1.90899,705899998.0
2005-02-24 18:24:00,1.90914,1.90948,1.90874,1.90891,632900000.0
2005-02-24 18:25:00,1.90901,1.90981,1.90901,1.9096,704599999.0
2005-02-24 18:26:00,1.90975,1.90975,1.90928,1.90947,522799998.0
2005-02-24 18:27:00,1.9095,1.9095,1.90922,1.90935,715800000.0
2005-02-24 18:28:00,1.90926,1.90927,1.90891,1.90891,370199996.0
2005-02-24 18:29:00,1.90905,1.90905,1.90882,1.90901,566900000.0
2005-02-24 18:30:00,1.90905,1.90905,1.90877,1.90882,702099998.0
2005-02-24 18:31:00,1.90878,1.90882,1.90848,1.90848,405600002.0
2005-02-24 18:32:00,1.90843,1.90848,1.90787,1.90795,435499998.0
2005-02-24 18:33:00,1.90774,1.90786,1.90749,1.90786,827600000.0
2005-02-24 18:34:00,1.90789,1.90811,1.90787,1.90787,698599994.0
2005-02-24 18:35:00,1.90769,1.90782,1.90735,1.9075,394300002.0
2005-02-24 18:36:00,1.90749,1.90749,1.90709,1.90743,117800002.0
2005-02-24 18:37:00,1.90753,1.90799,1.90741,1.90791,144299999.0
2005-02-24 18:38:00,1.90824,1.90906,1.90812,1.909,141400000.0
2005-02-24 18:39:00,1.90912,1.90915,1.90869,1.90895,216499999.0
2005-02-24 18:40:00,1.90918,1.90918,1.90879,1.9089,448099994.0
2005-02-24 18:41:00,1.90903,1.9092,1.909,1.90915,357699999.0
2005-02-24 18:42:00,1.90929,1.90952,1.90909,1.9094,134800000.0
2005-02-24 18:43:00,1.90951,1.91004,1.90919,1.90995,142699997.0
2005-02-24 18:44:00,1.90995,1.91054,1.9098,1.91037,395899999.0
2005-02-24 18:45:00,1.91054,1.91054,1.90992,1.90998,182600000.0
2005-02-24 18:46:00,1.91,1.91025,1.90989,1.91006,133500000.0
2005-02-24 18:47:00,1.91008,1.91011,1.90992,1.90992,197800000.0
2005-02-24 18:48:00,1.91005,1.91052,1.90983,1.9101,371799998.0
2005-02-24 18:49:00,1.91024,1.9103,1.90995,1.90995,88000001.0
2005-02-24 18:50:00,1.91013,1.91022,1.91,1.91011,242599998.0
2005-02-24 18:51:00,1.91046,1.91092,1.91046,1.91088,490700004.0
2005-02-24 18:52:00,1.91079,1.911,1.91078,1.9108,530399999.0
2005-02-24 18:53:00,1.91077,1.91092,1.91046,1.9105,429300001.0
2005-02-24 18:54:00,1.91053,1.91084,1.91021,1.91063,237800003.0
2005-02-24 18:55:00,1.91068,1.91068,1.91019,1.9104,662299998.0
2005-02-24 18:56:00,1.91045,1.91045,1.91012,1.91012,174500000.0
2005-02-24 18:57:00,1.91003,1.91009,1.90974,1.9099,393099998.0
2005-02-24 18:58:00,1.91005,1.91019,1.90982,1.91007,563600001.0
2005-02-24 18:59:00,1.91019,1.91043,1.91016,1.91016,441800006.0
2005-02-24 19:00:00,1.91024,1.91032,1.9101,1.9102,349899999.0
2005-02-24 19:01:00,1.91027,1.91027,1.90992,1.90992,63400000.0
2005-02-24 19:02:00,1.91015,1.91062,1.91005,1.91035,348200004.0
2005-02-24 19:03:00,1.91054,1.91077,1.91046,1.9105,712099996.0
2005-02-24 19:04:00,1.91083,1.91101,1.91071,1.91101,331200000.0
2005-02-24 19:05:00,1.911,1.911,1.91079,1.91095,149300002.0
2005-02-24 19:06:00,1.91086,1.91092,1.91068,1.91092,553300002.0
2005-02-24 19:07:00,1.91085,1.91125,1.91073,1.91111,394500002.0
2005-02-24 19:08:00,1.91117,1.9113,1.91102,1.9113,462399997.0
2005-02-24 19:09:00,1.91131,1.91136,1.91097,1.91118,321699999.0
2005-02-24 19:10:00,1.91132,1.9114,1.91119,1.91119,433569994.0
2005-02-24 19:11:00,1.91134,1.91134,1.9111,1.9111,115900001.0
2005-02-24 19:12:00,1.91109,1.91119,1.91093,1.91093,210700001.0
2005-02-24 19:13:00,1.911,1.91107,1.91091,1.91098,536999993.0
2005-02-24 19:14:00,1.91099,1.91117,1.9108,1.91103,207200001.0
2005-02-24 19:15:00,1.91127,1.9116,1.91111,1.9114,435299996.0
2005-02-24 19:16:00,1.91148,1.91171,1.91136,1.9117,135899999.0
2005-02-24 19:17:00,1.91183,1.9119,1.91171,1.91184,201400001.0
2005-02-24 19:18:00,1.91186,1.91199,1.91175,1.91186,196099998.0
2005-02-24 19:19:00,1.91191,1.91191,1.91157,1.9116,332799997.0
2005-02-24 19:20:00,1.91152,1.9117,1.9115,1.91159,293400001.0
2005-02-24 19:21:00,1.91173,1.91194,1.91162,1.9118,287899998.0
2005-02-24 19:22:00,1.91184,1.91184,1.91135,1.91135,263600000.0
2005-02-24 19:23:00,1.91132,1.91157,1.91132,1.91142,324999993.0
2005-02-24 19:24:00,1.91143,1.9115,1.91138,1.91138,122500001.0
2005-02-24 19:25:00,1.91139,1.91145,1.91127,1.91143,53200000.0
2005-02-24 19:26:00,1.91174,1.91181,1.9116,1.91165,362400000.0
2005-02-24 19:27:00,1.91198,1.91198,1.91155,1.91155,532699999.0
2005-02-24 19:28:00,1.91152,1.91178,1.91149,1.9116,389799999.0
2005-02-24 19:29:00,1.91172,1.91217,1.91168,1.91205,243000002.0
2005-02-24 19:30:00,1.91203,1.91232,1.91184,1.91216,522300001.0
2005-02-24 19:31:00,1.91218,1.91238,1.91182,1.91234,292599998.0
2005-02-24 19:32:00,1.91249,1.91291,1.91241,1.91284,405300001.0
2005-02-24 19:33:00,1.913,1.91323,1.91279,1.91279,223150002.0
2005-02-24 19:34:00,1.91273,1.91273,1.91219,1.91219,138100000.0
2005-02-24 19:35:00,1.91211,1.91221,1.91205,1.91209,437599994.0
2005-02-24 19:36:00,1.91217,1.91231,1.91206,1.91213,439900001.0
2005-02-24 19:37:00,1.91218,1.91237,1.91212,1.91232,282200001.0
2005-02-24 19:38:00,1.91247,1.91256,1.91237,1.9124,97599999.0
2005-02-24 19:39:00,1.91266,1.91304,1.91255,1.91304,199849999.0
2005-02-24 19:40:00,1.91309,1.91328,1.91292,1.91292,270700000.0
2005-02-24 19:41:00,1.91294,1.91297,1.91274,1.91274,411799997.0
2005-02-24 19:42:00,1.91274,1.91294,1.91271,1.91271,213800001.0
2005-02-24 19:43:00,1.91307,1.91307,1.9126,1.91289,149300000.0
2005-02-24 19:44:00,1.913,1.91322,1.91261,1.91309,347949998.0
2005-02-24 19:45:00,1.91307,1.91312,1.9127,1.91307,169800002.0
2005-02-24 19:46:00,1.91314,1.91323,1.91294,1.91309,307699998.0
2005-02-24 19:47:00,1.91324,1.91332,1.91302,1.91307,100000000.0
2005-02-24 19:48:00,1.913,1.91337,1.9127,1.91322,205299998.0
2005-02-24 19:49:00,1.91375,1.91383,1.91341,1.91341,286350001.0
2005-02-24 19:50:00,1.91344,1.91369,1.9132,1.91347,270800003.0
2005-02-24 19:51:00,1.91343,1.91343,1.91263,1.91281,284600002.0
2005-02-24 19:52:00,1.91271,1.91286,1.91208,1.91208,154800000.0
2005-02-24 19:53:00,1.91217,1.91255,1.91194,1.91194,79600002.0
2005-02-24 19:54:00,1.91225,1.91225,1.91189,1.9121,139499999.0
2005-02-24 19:55:00,1.91223,1.91225,1.9121,1.91218,52100000.0
2005-02-24 19:56:00,1.91227,1.91241,1.91201,1.91226,248000000.0
2005-02-24 19:57:00,1.91242,1.91257,1.91222,1.91239,400900000.0
2005-02-24 19:58:00,1.91245,1.91245,1.91212,1.91212,347300003.0
2005-02-24 19:59:00,1.91237,1.91275,1.91221,1.91241,328000002.0
2005-02-24 20:00:00,1.91266,1.91266,1.91219,1.91219,276299999.0
2005-02-24 20:01:00,1.91235,1.91252,1.91219,1.91245,245100000.0
2005-02-24 20:02:00,1.91245,1.91249,1.91226,1.91239,156900000.0
2005-02-24 20:03:00,1.91272,1.91272,1.9125,1.91252,112399999.0
2005-02-24 20:04:00,1.91256,1.91256,1.91213,1.91213,226900002.0
2005-02-24 20:05:00,1.91202,1.91234,1.9118,1.91193,170099995.0
2005-02-24 20:06:00,1.91197,1.91197,1.91173,1.91173,251900001.0
2005-02-24 20:07:00,1.91184,1.91199,1.91171,1.91171,154199998.0
2005-02-24 20:08:00,1.91177,1.91193,1.91176,1.91185,322100001.0
2005-02-24 20:09:00,1.91194,1.91194,1.91165,1.91165,130500000.0
2005-02-24 20:10:00,1.9117,1.91176,1.9116,1.9116,124000000.0
2005-02-24 20:11:00,1.9118,1.91188,1.9117,1.91186,101600001.0
2005-02-24 20:12:00,1.91185,1.91205,1.9118,1.9119,439600003.0
2005-02-24 20:13:00,1.91208,1.9122,1.91197,1.91197,186199996.0
2005-02-24 20:14:00,1.91212,1.91212,1.91185,1.91185,103699999.0
2005-02-24 20:15:00,1.91186,1.91215,1.91152,1.91152,478470000.0
2005-02-24 20:16:00,1.91182,1.91182,1.91161,1.91161,152349998.0
2005-02-24 20:17:00,1.9117,1.91182,1.91165,1.91173,37800000.0
2005-02-24 20:18:00,1.9117,1.91191,1.91162,1.9117,152899999.0
2005-02-24 20:19:00,1.91189,1.91189,1.91159,1.9116,86100000.0
2005-02-24 20:20:00,1.91153,1.91177,1.9115,1.91152,378299997.0
2005-02-24 20:21:00,1.91185,1.91185,1.91153,1.91153,115799999.0
2005-02-24 20:22:00,1.91152,1.91174,1.91152,1.91168,134100002.0
2005-02-24 20:23:00,1.9117,1.91178,1.91146,1.91147,340600003.0
2005-02-24 20:24:00,1.91147,1.91169,1.91147,1.91149,101699998.0
2005-02-24 20:25:00,1.91159,1.91179,1.91138,1.91157,415900001.0
2005-02-24 20:26:00,1.91169,1.912,1.91155,1.91178,452900000.0
2005-02-24 20:27:00,1.912,1.912,1.91177,1.91197,298599998.0
2005-02-24 20:28:00,1.91187,1.91187,1.91175,1.91178,304399999.0
2005-02-24 20:29:00,1.91188,1.91219,1.91184,1.91184,231099999.0
2005-02-24 20:30:00,1.91184,1.91206,1.91179,1.91179,787046995.0
2005-02-24 20:31:00,1.91176,1.91184,1.91171,1.91178,633999998.0
2005-02-24 20:32:00,1.91172,1.91191,1.91172,1.91181,662599995.0
2005-02-24 20:33:00,1.91181,1.912,1.91177,1.91195,266299997.0
2005-02-24 20:34:00,1.91192,1.91197,1.91164,1.91164,110700000.0
2005-02-24 20:35:00,1.91186,1.91188,1.91162,1.91162,73399999.0
2005-02-24 20:36:00,1.91177,1.91179,1.91149,1.9115,144600002.0
2005-02-24 20:37:00,1.91146,1.91187,1.91146,1.91175,153599999.0
2005-02-24 20:38:00,1.91147,1.91174,1.91142,1.91148,314199998.0
2005-02-24 20:39:00,1.91182,1.91182,1.91151,1.91175,238399999.0
2005-02-24 20:40:00,1.91183,1.91223,1.91166,1.91191,109000001.0
2005-02-24 20:41:00,1.9122,1.9122,1.91143,1.91181,256899995.0
2005-02-24 20:42:00,1.91206,1.91227,1.91201,1.91221,63500001.0
2005-02-24 20:43:00,1.91231,1.91231,1.91193,1.91193,246199998.0
2005-02-24 20:44:00,1.91216,1.91218,1.91198,1.91214,352699997.0
2005-02-24 20:45:00,1.91232,1.91239,1.91174,1.9122,118099998.0
2005-02-24 20:46:00,1.91205,1.91217,1.9116,1.9116,188099999.0
2005-02-24 20:47:00,1.91166,1.91167,1.91126,1.91137,407499999.0
2005-02-24 20:48:00,1.91142,1.91144,1.91058,1.91098,143600000.0
2005-02-24 20:49:00,1.91083,1.91126,1.91057,1.91126,73700000.0
2005-02-24 20:50:00,1.91126,1.91126,1.91049,1.91069,316800000.0
2005-02-24 20:51:00,1.91079,1.91119,1.9107,1.91096,260170000.0
2005-02-24 20:52:00,1.91096,1.9112,1.91096,1.91113,156100001.0
2005-02-24 20:53:00,1.91106,1.91109,1.91074,1.91098,743900000.0
2005-02-24 20:54:00,1.91121,1.91134,1.91108,1.91117,324900001.0
2005-02-24 20:55:00,1.91139,1.91147,1.91112,1.91135,322899998.0
2005-02-24 20:56:00,1.91156,1.91156,1.9112,1.9112,404000001.0
2005-02-24 20:57:00,1.91127,1.91136,1.91106,1.91122,464099997.0
2005-02-24 20:58:00,1.91131,1.91146,1.91118,1.91123,295500000.0
2005-02-24 20:59:00,1.91131,1.9115,1.91127,1.91127,487550000.0
2005-02-24 21:00:00,1.91127,1.91134,1.91112,1.91112,428349996.0
2005-02-24 21:01:00,1.91123,1.91136,1.91113,1.9113,355900000.0
2005-02-24 21:02:00,1.91125,1.91132,1.91094,1.91123,212799999.0
2005-02-24 21:03:00,1.91134,1.91134,1.91109,1.91118,235000002.0
2005-02-24 21:04:00,1.91126,1.9113,1.91105,1.9113,230599999.0
2005-02-24 21:05:00,1.91128,1.91128,1.91112,1.91122,342699998.0
2005-02-24 21:06:00,1.91108,1.91115,1.91093,1.91109,165500000.0
2005-02-24 21:07:00,1.91111,1.91133,1.91102,1.91102,113200002.0
2005-02-24 21:08:00,1.91128,1.9113,1.91104,1.91109,70000000.0
2005-02-24 21:09:00,1.91124,1.91125,1.911,1.911,85899999.0
2005-02-24 21:10:00,1.91123,1.91123,1.91107,1.91107,106300000.0
2005-02-24 21:11:00,1.91117,1.91118,1.91083,1.91095,144799998.0
2005-02-24 21:12:00,1.91082,1.9109,1.9106,1.9109,86100002.0
2005-02-24 21:13:00,1.9107,1.91089,1.91048,1.91058,201600001.0
2005-02-24 21:14:00,1.91069,1.91085,1.91034,1.91034,220400000.0
2005-02-24 21:15:00,1.91042,1.9105,1.91031,1.91041,220799999.0
2005-02-24 21:16:00,1.91048,1.91082,1.91041,1.91067,44400000.0
2005-02-24 21:17:00,1.91065,1.91083,1.91065,1.91069,202100001.0
2005-02-24 21:18:00,1.9107,1.91086,1.91065,1.91065,95300002.0
2005-02-24 21:19:00,1.91062,1.91067,1.91022,1.91022,113600000.0
2005-02-24 21:20:00,1.91033,1.91045,1.91015,1.91036,293799999.0
2005-02-24 21:21:00,1.91029,1.91047,1.90995,1.90995,152699999.0
2005-02-24 21:22:00,1.91008,1.91012,1.90992,1.90992,220699997.0
2005-02-24 21:23:00,1.91017,1.91024,1.90992,1.90992,54400000.0
2005-02-24 21:24:00,1.90979,1.91011,1.90979,1.91009,138999999.0
2005-02-24 21:25:00,1.90976,1.91038,1.90976,1.90994,144799999.0
2005-02-24 21:26:00,1.90997,1.91007,1.90975,1.90975,118500002.0
2005-02-24 21:27:00,1.90976,1.91005,1.90968,1.9097,150699999.0
2005-02-24 21:28:00,1.90988,1.91,1.90975,1.91,191000000.0
2005-02-24 21:29:00,1.91003,1.91003,1.90982,1.91003,39400000.0
2005-02-24 21:30:00,1.90983,1.91002,1.90983,1.90995,107399999.0
2005-02-24 21:31:00,1.91012,1.91021,1.9095,1.9096,60700000.0
2005-02-24 21:32:00,1.91004,1.91027,1.90972,1.90997,196000001.0
2005-02-24 21:33:00,1.90997,1.91026,1.90991,1.90997,247400000.0
2005-02-24 21:34:00,1.91011,1.91037,1.91,1.91011,289099994.0
2005-02-24 21:35:00,1.91053,1.91053,1.91004,1.91004,22500000.0
2005-02-24 21:36:00,1.91055,1.9107,1.91039,1.91063,103400000.0
2005-02-24 21:37:00,1.91031,1.91079,1.91031,1.91055,207599999.0
2005-02-24 21:38:00,1.91067,1.91124,1.91048,1.91048,122500002.0
2005-02-24 21:39:00,1.91078,1.91154,1.91078,1.91154,40100000.0
2005-02-24 21:40:00,1.91146,1.91146,1.9107,1.9107,162000000.0
2005-02-24 21:41:00,1.91159,1.91159,1.91076,1.91099,138700000.0
2005-02-24 21:42:00,1.91111,1.91177,1.91101,1.91116,88500000.0
2005-02-24 21:43:00,1.91126,1.91162,1.9111,1.91162,100700000.0
2005-02-24 21:44:00,1.91172,1.91172,1.91079,1.91154,140500001.0
2005-02-24 21:45:00,1.91153,1.91153,1.91043,1.91043,56700000.0
2005-02-24 21:46:00,1.91086,1.91137,1.91071,1.91099,122900000.0
2005-02-24 21:47:00,1.91109,1.91109,1.9107,1.9107,180300000.0
2005-02-24 21:48:00,1.91062,1.9109,1.91062,1.91069,131200000.0
2005-02-24 21:49:00,1.9107,1.91093,1.91055,1.91093,72900000.0
2005-02-24 21:50:00,1.91082,1.9109,1.91056,1.91069,100600001.0
2005-02-24 21:51:00,1.91083,1.91086,1.91038,1.91038,93999999.0
2005-02-24 21:52:00,1.91063,1.91077,1.91055,1.9106,84199997.0
2005-02-24 21:53:00,1.91062,1.91062,1.9105,1.9105,81799999.0
2005-02-24 21:54:00,1.91059,1.91076,1.91036,1.91056,105899999.0
2005-02-24 21:55:00,1.91054,1.91067,1.91035,1.91048,187599999.0
2005-02-24 21:56:00,1.91045,1.91058,1.91044,1.91047,57400000.0
2005-02-24 21:57:00,1.91043,1.91058,1.91041,1.91042,55800000.0
2005-02-24 21:58:00,1.9107,1.91083,1.91056,1.91083,95699999.0
2005-02-24 21:59:00,1.91077,1.91095,1.9106,1.9106,366919999.0
2005-02-24 22:00:00,1.91065,1.91065,1.91028,1.91048,138499999.0
2005-02-24 22:01:00,1.91067,1.91073,1.91059,1.91059,159899998.0
2005-02-24 22:02:00,1.91062,1.91078,1.91062,1.91075,220700000.0
2005-02-24 22:03:00,1.91076,1.91076,1.91058,1.91062,43900000.0
2005-02-24 22:04:00,1.91066,1.91071,1.91062,1.91068,314099999.0
2005-02-24 22:05:00,1.91065,1.91065,1.91015,1.91015,166400002.0
2005-02-24 22:06:00,1.91052,1.91055,1.91028,1.91029,51500000.0
2005-02-24 22:07:00,1.9104,1.91048,1.91033,1.91033,60199999.0
2005-02-24 22:08:00,1.91032,1.91046,1.91032,1.91046,92400000.0
2005-02-24 22:09:00,1.91055,1.91066,1.91055,1.9106,65599999.0
2005-02-24 22:10:00,1.91047,1.91047,1.91006,1.91021,55800000.0
2005-02-24 22:11:00,1.91043,1.91043,1.91002,1.91022,31000000.0
2005-02-24 22:12:00,1.91038,1.91042,1.91013,1.91027,176999999.0
2005-02-24 22:13:00,1.91052,1.91055,1.91032,1.91046,35700000.0
2005-02-24 22:14:00,1.91054,1.9106,1.9104,1.9104,27500000.0
2005-02-24 22:15:00,1.9104,1.91053,1.91037,1.91037,220300000.0
2005-02-24 22:16:00,1.91043,1.91045,1.91023,1.91025,312000000.0
2005-02-24 22:17:00,1.91028,1.91043,1.91021,1.91043,89999998.0
2005-02-24 22:18:00,1.91038,1.91038,1.90999,1.91015,121400001.0
2005-02-24 22:19:00,1.91002,1.91019,1.90997,1.90997,81500001.0
2005-02-24 22:20:00,1.90992,1.91,1.90988,1.90988,81100001.0
2005-02-24 22:21:00,1.90995,1.91016,1.90995,1.90996,87700000.0
2005-02-24 22:22:00,1.90998,1.91026,1.90998,1.91006,103799999.0
2005-02-24 22:23:00,1.9101,1.9104,1.90992,1.90992,151999998.0
2005-02-24 22:24:00,1.91016,1.91056,1.91006,1.91006,55999999.0
2005-02-24 22:25:00,1.91005,1.91075,1.91005,1.91075,117700000.0
2005-02-24 22:26:00,1.91068,1.91096,1.91054,1.91095,58200000.0
2005-02-24 22:27:00,1.91058,1.91083,1.91056,1.91068,36200000.0
2005-02-24 22:28:00,1.91072,1.91084,1.91064,1.91064,86300000.0
2005-02-24 22:29:00,1.91079,1.91079,1.9105,1.9105,225199999.0
2005-02-24 22:30:00,1.91056,1.91076,1.91051,1.91056,65199999.0
2005-02-24 22:31:00,1.91082,1.91082,1.91053,1.91053,53800000.0
2005-02-24 22:32:00,1.91076,1.91076,1.91046,1.91056,213199997.0
2005-02-24 22:33:00,1.91055,1.91064,1.91049,1.91054,143200002.0
2005-02-24 22:34:00,1.9105,1.9105,1.9103,1.91038,194399998.0
2005-02-24 22:35:00,1.91057,1.91064,1.91045,1.91054,76199999.0
2005-02-24 22:36:00,1.91062,1.91063,1.91019,1.91019,68700000.0
2005-02-24 22:37:00,1.91047,1.91054,1.91026,1.91046,110800001.0
2005-02-24 22:38:00,1.91061,1.91061,1.9103,1.91037,89900001.0
2005-02-24 22:39:00,1.91054,1.91062,1.91045,1.91045,57499998.0
2005-02-24 22:40:00,1.91044,1.91044,1.91025,1.91025,64500001.0
2005-02-24 22:41:00,1.9102,1.91034,1.9102,1.91034,91599998.0
2005-02-24 22:42:00,1.91035,1.91035,1.91009,1.91009,62900000.0
2005-02-24 22:43:00,1.90996,1.91001,1.90967,1.90967,113299999.0
2005-02-24 22:44:00,1.90972,1.90998,1.90972,1.90987,88900000.0
2005-02-24 22:45:00,1.91,1.91007,1.90987,1.90987,52900000.0
2005-02-24 22:46:00,1.90992,1.91006,1.90987,1.90987,22600000.0
2005-02-24 22:47:00,1.90999,1.90999,1.90968,1.90987,79300001.0
2005-02-24 22:48:00,1.90997,1.9101,1.90989,1.90989,68100000.0
2005-02-24 22:49:00,1.91004,1.9101,1.90993,1.90995,98399999.0
2005-02-24 22:50:00,1.90995,1.91007,1.90985,1.90992,119099998.0
2005-02-24 22:51:00,1.90998,1.91017,1.90998,1.91008,129499997.0
2005-02-24 22:52:00,1.91018,1.91018,1.91008,1.9101,58499999.0
2005-02-24 22:53:00,1.91016,1.91027,1.90987,1.9102,52700000.0
2005-02-24 22:54:00,1.91051,1.91051,1.91036,1.9105,57900000.0
2005-02-24 22:55:00,1.9105,1.9107,1.9105,1.91059,133500000.0
2005-02-24 22:56:00,1.91062,1.9108,1.91053,1.91063,45100000.0
2005-02-24 22:57:00,1.91082,1.91095,1.91081,1.91095,54049998.0
2005-02-24 22:58:00,1.91074,1.91091,1.91064,1.91085,74600001.0
2005-02-24 22:59:00,1.91081,1.91087,1.91061,1.91073,182500000.0
2005-02-24 23:00:00,1.91067,1.91067,1.91046,1.91061,53500000.0
2005-02-24 23:01:00,1.91082,1.91082,1.91064,1.9107,68900000.0
2005-02-24 23:02:00,1.91075,1.91087,1.91065,1.91085,73900001.0
2005-02-24 23:03:00,1.91097,1.91105,1.91084,1.91097,58900000.0
2005-02-24 23:04:00,1.91105,1.91105,1.91065,1.91065,56899999.0
2005-02-24 23:05:00,1.91037,1.91037,1.90996,1.91007,45200000.0
2005-02-24 23:06:00,1.91013,1.91049,1.91006,1.9104,84500001.0
2005-02-24 23:07:00,1.9104,1.9104,1.91006,1.91023,71099999.0
2005-02-24 23:08:00,1.91022,1.9103,1.91,1.91,66500000.0
2005-02-24 23:09:00,1.90995,1.91001,1.90989,1.90992,93300000.0
2005-02-24 23:10:00,1.9101,1.9101,1.90994,1.90998,43099999.0
2005-02-24 23:11:00,1.91008,1.91013,1.90993,1.90993,45300000.0
2005-02-24 23:12:00,1.91003,1.91008,1.90993,1.90993,52400000.0
2005-02-24 23:13:00,1.9099,1.90996,1.90979,1.90996,53000000.0
2005-02-24 23:14:00,1.90994,1.91009,1.90972,1.90988,52900000.0
2005-02-24 23:15:00,1.90897,1.90897,1.90747,1.90844,20800000.0
2005-02-24 23:16:00,1.90936,1.90961,1.90936,1.90936,47800001.0
2005-02-24 23:17:00,1.90925,1.90986,1.90925,1.90986,82300000.0
2005-02-24 23:18:00,1.91,1.91009,1.90935,1.90935,70799998.0
2005-02-24 23:19:00,1.90936,1.90936,1.9092,1.9092,111000003.0
2005-02-24 23:20:00,1.90955,1.90983,1.90937,1.90937,37600000.0
2005-02-24 23:21:00,1.90936,1.90999,1.90936,1.90972,71600000.0
2005-02-24 23:22:00,1.90965,1.9098,1.90887,1.90887,38900000.0
2005-02-24 23:23:00,1.90873,1.90977,1.90868,1.90977,75400000.0
2005-02-24 23:24:00,1.90985,1.91008,1.90974,1.91,97199999.0
2005-02-24 23:25:00,1.91015,1.91027,1.91005,1.91008,55500000.0
2005-02-24 23:26:00,1.91004,1.91004,1.91004,1.91004,17200000.0
2005-02-24 23:27:00,1.90988,1.90988,1.90971,1.90978,44200000.0
2005-02-24 23:28:00,1.90981,1.90981,1.90979,1.90979,27800001.0
2005-02-24 23:29:00,1.90998,1.90998,1.90972,1.9099,88400002.0
2005-02-24 23:30:00,1.90997,1.90997,1.90975,1.90976,23300000.0
2005-02-24 23:31:00,1.90985,1.90998,1.90966,1.90966,59900000.0
2005-02-24 23:32:00,1.90975,1.90994,1.90972,1.90994,38700000.0
2005-02-24 23:33:00,1.91002,1.91002,1.90986,1.90989,44900000.0
2005-02-24 23:34:00,1.90997,1.91004,1.90974,1.90977,46900000.0
2005-02-24 23:35:00,1.9097,1.91008,1.90962,1.91,83200000.0
2005-02-24 23:36:00,1.90982,1.90985,1.90946,1.90985,51500000.0
2005-02-24 23:37:00,1.9098,1.9098,1.90944,1.90944,45000000.0
2005-02-24 23:38:00,1.90955,1.90978,1.90937,1.90937,57200000.0
2005-02-24 23:39:00,1.9091,1.90945,1.909,1.90916,44900000.0
2005-02-24 23:40:00,1.9092,1.90961,1.90911,1.90961,77700001.0
2005-02-24 23:41:00,1.90951,1.90951,1.90922,1.90922,44600001.0
2005-02-24 23:42:00,1.90924,1.90951,1.90924,1.90951,10000000.0
2005-02-24 23:43:00,1.90981,1.90991,1.90891,1.90891,69700001.0
2005-02-24 23:44:00,1.90929,1.90929,1.90911,1.90911,16300000.0
2005-02-24 23:45:00,1.90964,1.90964,1.90887,1.90888,55500001.0
2005-02-24 23:46:00,1.90887,1.90956,1.90887,1.90956,11800000.0
2005-02-24 23:47:00,1.90966,1.90966,1.90888,1.90897,100299999.0
2005-02-24 23:48:00,1.90917,1.90941,1.90894,1.90913,37400000.0
2005-02-24 23:49:00,1.90935,1.90959,1.90935,1.90959,30400000.0
2005-02-24 23:50:00,1.90998,1.90998,1.90988,1.9099,85900000.0
2005-02-24 23:51:00,1.90938,1.90938,1.9092,1.9092,13000000.0
2005-02-24 23:52:00,1.90891,1.90951,1.90886,1.90923,96600000.0
2005-02-24 23:53:00,1.90935,1.90956,1.90935,1.90937,73600000.0
2005-02-24 23:54:00,1.90927,1.90933,1.90921,1.90933,55700001.0
2005-02-24 23:55:00,1.9093,1.9093,1.9093,1.9093,2800000.0
2005-02-24 23:56:00,1.9093,1.90935,1.9093,1.90935,35000000.0
2005-02-24 23:57:00,1.9093,1.9093,1.9093,1.9093,19700000.0
2005-02-24 23:58:00,1.90935,1.90935,1.9093,1.9093,43899999.0
2005-02-24 23:59:00,1.90937,1.90943,1.90936,1.90937,19600000.0
2005-02-25 00:00:00,1.90943,1.90945,1.90943,1.90945,3800000.0
2005-02-25 00:01:00,1.90934,1.90941,1.90927,1.90932,77600000.0
2005-02-25 00:02:00,1.90937,1.90951,1.90928,1.90929,97799999.0
2005-02-25 00:03:00,1.9093,1.90944,1.90912,1.90914,76000000.0
2005-02-25 00:04:00,1.90933,1.90962,1.9091,1.90942,56300000.0
2005-02-25 00:05:00,1.90906,1.90934,1.90898,1.90898,69999999.0
2005-02-25 00:06:00,1.90905,1.90924,1.90902,1.90902,50400000.0
2005-02-25 00:07:00,1.90915,1.90933,1.9091,1.90929,89099999.0
2005-02-25 00:08:00,1.9093,1.90948,1.90927,1.90929,86300002.0
2005-02-25 00:09:00,1.90907,1.9093,1.90907,1.90912,62000000.0
2005-02-25 00:10:00,1.9091,1.90921,1.90907,1.90907,31900000.0
2005-02-25 00:11:00,1.90937,1.9094,1.90924,1.90934,52400000.0
2005-02-25 00:12:00,1.9092,1.90931,1.90907,1.90928,44099999.0
2005-02-25 00:13:00,1.90912,1.90968,1.90912,1.90958,75399999.0
2005-02-25 00:14:00,1.90939,1.90954,1.90937,1.90953,55600000.0
2005-02-25 00:15:00,1.90945,1.90966,1.90933,1.90953,32500000.0
2005-02-25 00:16:00,1.90947,1.90962,1.90936,1.90961,79300000.0
2005-02-25 00:17:00,1.90953,1.90973,1.9095,1.90973,68500001.0
2005-02-25 00:18:00,1.9093,1.9093,1.9092,1.9092,11900000.0
2005-02-25 00:19:00,1.90908,1.90908,1.909,1.90908,29500000.0
2005-02-25 00:20:00,1.90975,1.90988,1.90975,1.90983,31200000.0
2005-02-25 00:21:00,1.90923,1.90972,1.90923,1.90967,46300000.0
2005-02-25 00:22:00,1.90918,1.90972,1.90918,1.90972,14100000.0
2005-02-25 00:23:00,1.90962,1.90962,1.90902,1.90911,11500000.0
2005-02-25 00:24:00,1.9092,1.90964,1.9092,1.9092,110200001.0
2005-02-25 00:25:00,1.90895,1.90948,1.90895,1.90948,17500000.0
2005-02-25 00:26:00,1.90987,1.90994,1.90906,1.90906,51500000.0
2005-02-25 00:27:00,1.90903,1.90938,1.90903,1.90907,34899999.0
2005-02-25 00:28:00,1.90951,1.90955,1.90941,1.90955,28400000.0
2005-02-25 00:29:00,1.90952,1.9096,1.90937,1.90955,60500000.0
2005-02-25 00:30:00,1.90936,1.90936,1.90907,1.9093,88900001.0
2005-02-25 00:31:00,1.90906,1.90939,1.90906,1.90923,79200001.0
2005-02-25 00:32:00,1.90916,1.90916,1.90899,1.90899,2700000.0
2005-02-25 00:33:00,1.9089,1.90897,1.90877,1.90895,55999999.0
2005-02-25 00:34:00,1.90894,1.90894,1.90883,1.90883,29700001.0
2005-02-25 00:35:00,1.90883,1.90889,1.90883,1.90889,10800000.0
2005-02-25 00:36:00,1.90897,1.90905,1.90893,1.909,53900000.0
2005-02-25 00:37:00,1.90902,1.90902,1.90889,1.90902,33200000.0
2005-02-25 00:38:00,1.90897,1.90907,1.90897,1.90907,42500000.0
2005-02-25 00:39:00,1.90898,1.90906,1.90886,1.90893,76100000.0
2005-02-25 00:40:00,1.90877,1.90877,1.9082,1.9086,62500000.0
2005-02-25 00:41:00,1.90875,1.90892,1.90875,1.90892,51200000.0
2005-02-25 00:42:00,1.90888,1.90888,1.90875,1.9088,42200000.0
2005-02-25 00:43:00,1.90898,1.90898,1.90891,1.90893,66000000.0
2005-02-25 00:44:00,1.90899,1.90899,1.9089,1.90891,75900001.0
2005-02-25 00:45:00,1.90868,1.90868,1.90827,1.90827,27400001.0
2005-02-25 00:46:00,1.90836,1.9086,1.9082,1.90834,118500000.0
2005-02-25 00:47:00,1.90843,1.90845,1.9081,1.90845,61100001.0
2005-02-25 00:48:00,1.90784,1.90839,1.90784,1.90801,98400000.0
2005-02-25 00:49:00,1.90786,1.90788,1.9078,1.90788,16900000.0
2005-02-25 00:50:00,1.90792,1.90817,1.90792,1.90797,26200000.0
2005-02-25 00:51:00,1.90778,1.90824,1.90778,1.90804,62299999.0
2005-02-25 00:52:00,1.90785,1.90806,1.90757,1.9079,78600001.0
2005-02-25 00:53:00,1.9084,1.90847,1.90797,1.90797,54100001.0
2005-02-25 00:54:00,1.90822,1.90853,1.90822,1.90853,36199999.0
2005-02-25 00:55:00,1.90848,1.90848,1.90775,1.90787,81900000.0
2005-02-25 00:56:00,1.90785,1.90835,1.90778,1.90835,34300000.0
2005-02-25 00:57:00,1.90834,1.90834,1.90795,1.90797,78200000.0
2005-02-25 00:58:00,1.90775,1.90853,1.90772,1.9085,40600000.0
2005-02-25 00:59:00,1.90834,1.90855,1.90819,1.90855,64800000.0
2005-02-25 01:00:00,1.90788,1.9084,1.90788,1.90802,98000000.0
2005-02-25 01:01:00,1.90812,1.90827,1.90806,1.90817,91000000.0
2005-02-25 01:02:00,1.90825,1.9084,1.90806,1.90806,21700000.0
2005-02-25 01:03:00,1.90867,1.90868,1.90816,1.9083,38100000.0
2005-02-25 01:04:00,1.90827,1.90875,1.90822,1.90863,69199999.0
2005-02-25 01:05:00,1.90891,1.90891,1.90864,1.90869,55100000.0
2005-02-25 01:06:00,1.90875,1.90885,1.90853,1.90885,65500000.0
2005-02-25 01:07:00,1.9086,1.90876,1.90816,1.90816,42500000.0
2005-02-25 01:08:00,1.90815,1.90844,1.90807,1.90807,63600000.0
2005-02-25 01:09:00,1.90836,1.90851,1.9083,1.90847,61500001.0
2005-02-25 01:10:00,1.9085,1.9085,1.90835,1.90835,24300000.0
2005-02-25 01:11:00,1.90843,1.90851,1.90843,1.90846,52200000.0
2005-02-25 01:12:00,1.90834,1.90835,1.90825,1.90825,38900000.0
2005-02-25 01:13:00,1.90825,1.90825,1.90742,1.90785,99199997.0
2005-02-25 01:14:00,1.9081,1.90832,1.90805,1.90808,58099999.0
2005-02-25 01:15:00,1.90832,1.90839,1.90828,1.90829,77200001.0
2005-02-25 01:16:00,1.90832,1.90832,1.90821,1.90821,60200000.0
2005-02-25 01:17:00,1.90822,1.90826,1.90804,1.90804,63900000.0
2005-02-25 01:18:00,1.90823,1.90823,1.90798,1.90799,11100000.0
2005-02-25 01:19:00,1.908,1.90822,1.908,1.90814,44200000.0
2005-02-25 01:20:00,1.9081,1.90815,1.9081,1.90815,20400000.0
2005-02-25 01:21:00,1.90825,1.9083,1.90825,1.9083,16700000.0
2005-02-25 01:22:00,1.90832,1.90832,1.90814,1.90814,75099998.0
2005-02-25 01:23:00,1.90837,1.90837,1.90819,1.90826,43499999.0
2005-02-25 01:24:00,1.90826,1.90827,1.90816,1.90816,14500000.0
2005-02-25 01:25:00,1.90814,1.90814,1.90794,1.90794,21800000.0
2005-02-25 01:26:00,1.90807,1.9081,1.90786,1.90793,45400000.0
2005-02-25 01:27:00,1.9078,1.90789,1.9078,1.90781,63200000.0
2005-02-25 01:28:00,1.90792,1.90797,1.90776,1.90793,61000001.0
2005-02-25 01:29:00,1.90795,1.90805,1.90721,1.90721,38270000.0
2005-02-25 01:30:00,1.90717,1.90777,1.90717,1.90777,48800001.0
2005-02-25 01:31:00,1.90762,1.90775,1.9075,1.90759,110100000.0
2005-02-25 01:32:00,1.90749,1.90761,1.90734,1.90761,72900000.0
2005-02-25 01:33:00,1.90768,1.90792,1.90768,1.90792,76800001.0
2005-02-25 01:34:00,1.90782,1.90794,1.90716,1.90773,35400000.0
2005-02-25 01:35:00,1.90818,1.90818,1.90785,1.90785,20100000.0
2005-02-25 01:36:00,1.90782,1.90798,1.90782,1.90797,31600000.0
2005-02-25 01:37:00,1.90807,1.90811,1.90796,1.90796,62400001.0
2005-02-25 01:38:00,1.90792,1.90799,1.90783,1.90798,86000000.0
2005-02-25 01:39:00,1.90796,1.90796,1.90774,1.90789,59500000.0
2005-02-25 01:40:00,1.90744,1.90757,1.9069,1.9069,56000001.0
2005-02-25 01:41:00,1.90691,1.90722,1.90691,1.90704,127500002.0
2005-02-25 01:42:00,1.90735,1.90755,1.90702,1.90702,66000001.0
2005-02-25 01:43:00,1.90713,1.90715,1.9069,1.90715,84500002.0
2005-02-25 01:44:00,1.90695,1.90711,1.90694,1.90694,48200000.0
2005-02-25 01:45:00,1.90702,1.9071,1.90689,1.90697,120299997.0
2005-02-25 01:46:00,1.90713,1.90736,1.90713,1.90724,71400000.0
2005-02-25 01:47:00,1.90757,1.90757,1.90719,1.90719,89800001.0
2005-02-25 01:48:00,1.90738,1.90752,1.90724,1.90752,90999999.0
2005-02-25 01:49:00,1.90775,1.90784,1.90752,1.9077,43899999.0
2005-02-25 01:50:00,1.90755,1.90779,1.90755,1.90763,47050001.0
2005-02-25 01:51:00,1.90764,1.90779,1.90753,1.90753,59800000.0
2005-02-25 01:52:00,1.90765,1.90765,1.90743,1.90757,92699998.0
2005-02-25 01:53:00,1.90759,1.90759,1.90756,1.90756,4400000.0
2005-02-25 01:54:00,1.90742,1.90767,1.90742,1.90761,38399999.0
2005-02-25 01:55:00,1.90773,1.90805,1.90771,1.90801,51700000.0
2005-02-25 01:56:00,1.90801,1.90801,1.90757,1.90757,22700000.0
2005-02-25 01:57:00,1.90782,1.90784,1.90732,1.90732,61200000.0
2005-02-25 01:58:00,1.90762,1.90768,1.90712,1.90739,66300000.0
2005-02-25 01:59:00,1.90727,1.90727,1.90697,1.907,49199998.0
2005-02-25 02:00:00,1.9071,1.90727,1.907,1.90705,38700001.0
2005-02-25 02:01:00,1.90722,1.90723,1.90681,1.90692,64400002.0
2005-02-25 02:02:00,1.90711,1.90711,1.90697,1.90704,86600001.0
2005-02-25 02:03:00,1.90733,1.90746,1.90715,1.90742,40200000.0
2005-02-25 02:04:00,1.9075,1.90787,1.90739,1.90748,73900001.0
2005-02-25 02:05:00,1.90746,1.90764,1.90746,1.90764,33500000.0
2005-02-25 02:06:00,1.90765,1.90816,1.90765,1.90816,92499999.0
2005-02-25 02:07:00,1.90818,1.90868,1.90801,1.90814,107400000.0
2005-02-25 02:08:00,1.90821,1.9088,1.90815,1.9088,34000000.0
2005-02-25 02:09:00,1.90818,1.90848,1.90811,1.90811,64899998.0
2005-02-25 02:10:00,1.90883,1.90883,1.90818,1.90827,74800000.0
2005-02-25 02:11:00,1.90883,1.90912,1.9086,1.90901,75800000.0
2005-02-25 02:12:00,1.909,1.90916,1.9089,1.90907,54600000.0
2005-02-25 02:13:00,1.90931,1.90939,1.90844,1.90844,84199999.0
2005-02-25 02:14:00,1.90895,1.90915,1.90864,1.90915,66499999.0
2005-02-25 02:15:00,1.90902,1.90902,1.90842,1.90852,57599999.0
2005-02-25 02:16:00,1.90867,1.90877,1.90846,1.90846,44500000.0
2005-02-25 02:17:00,1.90852,1.90871,1.90823,1.90823,53200001.0
2005-02-25 02:18:00,1.90828,1.90917,1.90813,1.90917,92600001.0
2005-02-25 02:19:00,1.90897,1.90897,1.90843,1.90889,51100000.0
2005-02-25 02:20:00,1.90867,1.90874,1.90805,1.90805,50800000.0
2005-02-25 02:21:00,1.90868,1.90868,1.90819,1.90821,98599999.0
2005-02-25 02:22:00,1.90876,1.90876,1.90796,1.90796,82400001.0
2005-02-25 02:23:00,1.90872,1.90877,1.90789,1.90789,21000000.0
2005-02-25 02:24:00,1.90847,1.90847,1.90761,1.90761,41700000.0
2005-02-25 02:25:00,1.90775,1.90806,1.90768,1.90798,91400000.0
2005-02-25 02:26:00,1.90813,1.90824,1.9078,1.90799,75599999.0
2005-02-25 02:27:00,1.90792,1.90835,1.90792,1.90835,42599999.0
2005-02-25 02:28:00,1.90805,1.90824,1.90771,1.90771,95400000.0
2005-02-25 02:29:00,1.90787,1.90855,1.90787,1.90855,69599999.0
2005-02-25 02:30:00,1.90785,1.9085,1.90785,1.9085,32600000.0
2005-02-25 02:31:00,1.90848,1.90862,1.90829,1.9085,77499999.0
2005-02-25 02:32:00,1.90773,1.90786,1.90773,1.90786,43900000.0
2005-02-25 02:33:00,1.9083,1.9083,1.90776,1.90792,52300000.0
2005-02-25 02:34:00,1.90855,1.90879,1.9083,1.90878,63899999.0
2005-02-25 02:35:00,1.90825,1.90876,1.90783,1.90783,52900000.0
2005-02-25 02:36:00,1.9079,1.90864,1.9079,1.90854,78800000.0
2005-02-25 02:37:00,1.90858,1.90874,1.90858,1.90867,27400000.0
2005-02-25 02:38:00,1.90865,1.9088,1.90813,1.90813,63899998.0
2005-02-25 02:39:00,1.90864,1.90864,1.90773,1.90776,92999998.0
2005-02-25 02:40:00,1.90784,1.90864,1.90784,1.90864,33100000.0
2005-02-25 02:41:00,1.90822,1.90852,1.90812,1.90815,50900000.0
2005-02-25 02:42:00,1.90861,1.90905,1.90846,1.90889,52300000.0
2005-02-25 02:43:00,1.90867,1.90884,1.90863,1.90882,10700000.0
2005-02-25 02:44:00,1.90884,1.90893,1.90876,1.90878,111800001.0
2005-02-25 02:45:00,1.90864,1.90881,1.90849,1.90881,77600001.0
2005-02-25 02:46:00,1.90881,1.90881,1.90851,1.90864,92699999.0
2005-02-25 02:47:00,1.90869,1.90892,1.90858,1.90892,75600000.0
2005-02-25 02:48:00,1.90907,1.90913,1.90898,1.909,73000000.0
2005-02-25 02:49:00,1.90935,1.9095,1.90924,1.90935,78700001.0
2005-02-25 02:50:00,1.90949,1.90949,1.90946,1.90946,7300000.0
2005-02-25 02:51:00,1.90933,1.90976,1.90933,1.90971,37000000.0
2005-02-25 02:52:00,1.90962,1.90967,1.9096,1.9096,66500000.0
2005-02-25 02:53:00,1.90968,1.90982,1.90961,1.90982,93399999.0
2005-02-25 02:54:00,1.90986,1.91004,1.90924,1.90924,33500000.0
2005-02-25 02:55:00,1.91005,1.91005,1.90914,1.90914,41700000.0
2005-02-25 02:56:00,1.90936,1.91032,1.90923,1.91032,132399999.0
2005-02-25 02:57:00,1.91025,1.91099,1.90986,1.91096,98400001.0
2005-02-25 02:58:00,1.91032,1.91137,1.91032,1.91137,56999999.0
2005-02-25 02:59:00,1.91138,1.91143,1.91125,1.91126,109599999.0
2005-02-25 03:00:00,1.91124,1.91124,1.91084,1.91097,39900000.0
2005-02-25 03:01:00,1.91125,1.9113,1.91109,1.91116,54200000.0
2005-02-25 03:02:00,1.91133,1.91144,1.91121,1.91137,63500000.0
2005-02-25 03:03:00,1.91137,1.9114,1.91127,1.91127,70699999.0
2005-02-25 03:04:00,1.91143,1.91143,1.91133,1.91134,87200001.0
2005-02-25 03:05:00,1.91132,1.91132,1.91098,1.91098,59700002.0
2005-02-25 03:06:00,1.91059,1.91077,1.90969,1.91077,94700001.0
2005-02-25 03:07:00,1.91092,1.91092,1.91078,1.91092,48500000.0
2005-02-25 03:08:00,1.91091,1.91093,1.91085,1.91092,83700002.0
2005-02-25 03:09:00,1.91092,1.91094,1.91063,1.91075,46800000.0
2005-02-25 03:10:00,1.91079,1.91085,1.91066,1.91074,47146994.0
2005-02-25 03:11:00,1.9107,1.9107,1.91057,1.9106,71000001.0
2005-02-25 03:12:00,1.9107,1.91073,1.9106,1.91062,69599998.0
2005-02-25 03:13:00,1.91072,1.91072,1.91052,1.91059,60899999.0
2005-02-25 03:14:00,1.91065,1.91078,1.91065,1.91076,76800002.0
2005-02-25 03:15:00,1.91088,1.91088,1.91071,1.91071,62600000.0
2005-02-25 03:16:00,1.91077,1.91082,1.91072,1.91072,64499999.0
2005-02-25 03:17:00,1.91072,1.9108,1.91072,1.91077,78400000.0
2005-02-25 03:18:00,1.9107,1.91079,1.9107,1.91079,32500000.0
2005-02-25 03:19:00,1.91078,1.91093,1.91078,1.91081,43200000.0
2005-02-25 03:20:00,1.91073,1.91101,1.91071,1.91091,86600000.0
2005-02-25 03:21:00,1.91106,1.91106,1.91104,1.91104,20800000.0
2005-02-25 03:22:00,1.91094,1.91112,1.91079,1.91096,52100000.0
2005-02-25 03:23:00,1.91119,1.91119,1.9109,1.91108,86799999.0
2005-02-25 03:24:00,1.91103,1.91115,1.91103,1.91108,80000000.0
2005-02-25 03:25:00,1.91115,1.91123,1.91113,1.91113,47700000.0
2005-02-25 03:26:00,1.9111,1.9112,1.9111,1.91116,33300000.0
2005-02-25 03:27:00,1.91114,1.91129,1.91114,1.91127,90800003.0
2005-02-25 03:28:00,1.91132,1.91137,1.91119,1.91132,36200000.0
2005-02-25 03:29:00,1.91141,1.91141,1.91134,1.91134,17700001.0
2005-02-25 03:30:00,1.91137,1.9114,1.91117,1.91117,25199999.0
2005-02-25 03:31:00,1.91125,1.91125,1.91122,1.91122,20799999.0
2005-02-25 03:32:00,1.91118,1.91131,1.91115,1.91131,97500002.0
2005-02-25 03:33:00,1.91126,1.91136,1.91121,1.91136,55599999.0
2005-02-25 03:34:00,1.9112,1.91137,1.91116,1.91126,48000000.0
2005-02-25 03:35:00,1.91136,1.91136,1.91134,1.91134,4400000.0
2005-02-25 03:36:00,1.91134,1.91138,1.91114,1.91114,71300001.0
2005-02-25 03:37:00,1.91118,1.91121,1.91113,1.91113,41100000.0
2005-02-25 03:38:00,1.91112,1.91124,1.91112,1.91113,102900000.0
2005-02-25 03:39:00,1.91121,1.91128,1.91117,1.91118,35100000.0
2005-02-25 03:40:00,1.91123,1.91132,1.91122,1.91127,52300001.0
2005-02-25 03:41:00,1.91127,1.91131,1.9112,1.9112,8300000.0
2005-02-25 03:42:00,1.91123,1.91131,1.91105,1.91105,53900000.0
2005-02-25 03:43:00,1.91108,1.91131,1.91091,1.91116,67200000.0
2005-02-25 03:44:00,1.91106,1.91106,1.91104,1.91104,35400000.0
2005-02-25 03:45:00,1.9111,1.91115,1.91107,1.91115,22700000.0
2005-02-25 03:46:00,1.9111,1.91118,1.91105,1.91105,57800000.0
2005-02-25 03:47:00,1.91118,1.91123,1.91112,1.91118,73600001.0
2005-02-25 03:48:00,1.9111,1.91115,1.91105,1.91115,48499999.0
2005-02-25 03:49:00,1.91111,1.91116,1.91103,1.91103,107299997.0
2005-02-25 03:50:00,1.91104,1.91113,1.91104,1.91104,95099999.0
2005-02-25 03:51:00,1.91101,1.9111,1.91101,1.91101,70900001.0
2005-02-25 03:52:00,1.91089,1.91089,1.91055,1.9107,57599999.0
2005-02-25 03:53:00,1.91071,1.91081,1.91071,1.91076,65900000.0
2005-02-25 03:54:00,1.91087,1.91087,1.91054,1.91056,61200000.0
2005-02-25 03:55:00,1.91059,1.91072,1.91052,1.91052,32500000.0
2005-02-25 03:56:00,1.9106,1.9106,1.91035,1.91038,116499998.0
2005-02-25 03:57:00,1.91005,1.91042,1.90984,1.91029,63000000.0
2005-02-25 03:58:00,1.9106,1.91068,1.91055,1.91058,29550000.0
2005-02-25 03:59:00,1.91057,1.91073,1.9105,1.91073,69800002.0
2005-02-25 04:00:00,1.91072,1.91072,1.91068,1.91068,6400000.0
2005-02-25 04:01:00,1.9106,1.91073,1.91044,1.91073,71400001.0
2005-02-25 04:02:00,1.91054,1.91054,1.91046,1.91046,18800000.0
2005-02-25 04:03:00,1.91035,1.91047,1.91035,1.91047,33000000.0
2005-02-25 04:04:00,1.91035,1.91055,1.91035,1.91042,82100002.0
2005-02-25 04:05:00,1.9105,1.91055,1.91048,1.91055,25900000.0
2005-02-25 04:06:00,1.91047,1.91065,1.91047,1.91047,71599999.0
2005-02-25 04:07:00,1.9105,1.91055,1.91043,1.91043,59800000.0
2005-02-25 04:08:00,1.91051,1.91077,1.91051,1.9106,61000000.0
2005-02-25 04:09:00,1.91057,1.91059,1.91032,1.91037,71900001.0
2005-02-25 04:10:00,1.91048,1.91066,1.91042,1.91054,102700003.0
2005-02-25 04:11:00,1.91052,1.91052,1.91043,1.91047,38399998.0
2005-02-25 04:12:00,1.91055,1.91055,1.9105,1.9105,58700000.0
2005-02-25 04:13:00,1.91054,1.91054,1.91035,1.91035,58000000.0
2005-02-25 04:14:00,1.91048,1.91048,1.91038,1.91038,41900000.0
2005-02-25 04:15:00,1.9105,1.91055,1.91047,1.91055,80999998.0
2005-02-25 04:16:00,1.91057,1.91086,1.91057,1.9108,111699999.0
2005-02-25 04:17:00,1.91073,1.91073,1.9106,1.91065,99299998.0
2005-02-25 04:18:00,1.91082,1.91082,1.91077,1.91077,27900001.0
2005-02-25 04:19:00,1.91073,1.91073,1.91051,1.91061,31500000.0
2005-02-25 04:20:00,1.9106,1.91065,1.91059,1.9106,78000000.0
2005-02-25 04:21:00,1.91065,1.91067,1.91065,1.91065,91700002.0
2005-02-25 04:22:00,1.91058,1.91065,1.91055,1.91065,82700000.0
2005-02-25 04:23:00,1.91062,1.91062,1.91052,1.91052,17600000.0
2005-02-25 04:24:00,1.91055,1.91061,1.91051,1.91051,77800001.0
2005-02-25 04:25:00,1.91065,1.91081,1.91063,1.91063,68700000.0
2005-02-25 04:26:00,1.91057,1.91057,1.91051,1.91052,61800000.0
2005-02-25 04:27:00,1.91055,1.91055,1.91047,1.91055,70900000.0
2005-02-25 04:28:00,1.9106,1.91065,1.91049,1.91065,95100001.0
2005-02-25 04:29:00,1.91065,1.91067,1.91058,1.91065,64000000.0
2005-02-25 04:30:00,1.91039,1.91055,1.91013,1.91055,79900000.0
2005-02-25 04:31:00,1.91065,1.91072,1.91065,1.91068,58300000.0
2005-02-25 04:32:00,1.91055,1.91055,1.91055,1.91055,5200000.0
2005-02-25 04:33:00,1.91062,1.91071,1.9105,1.9105,61900000.0
2005-02-25 04:34:00,1.9106,1.9106,1.9106,1.9106,25600000.0
2005-02-25 04:35:00,1.91055,1.91065,1.91055,1.91065,19700000.0
2005-02-25 04:36:00,1.9106,1.91067,1.91055,1.91065,43300000.0
2005-02-25 04:37:00,1.9107,1.9108,1.9107,1.91072,30000000.0
2005-02-25 04:38:00,1.91069,1.91072,1.91065,1.91068,37400000.0
2005-02-25 04:39:00,1.91073,1.91086,1.91066,1.91086,67999998.0
2005-02-25 04:40:00,1.91093,1.91093,1.91075,1.91075,27700000.0
2005-02-25 04:41:00,1.91065,1.91065,1.9106,1.9106,6700000.0
2005-02-25 04:42:00,1.91049,1.91049,1.91039,1.91039,72100001.0
2005-02-25 04:43:00,1.91047,1.9106,1.91047,1.91057,42500000.0
2005-02-25 04:44:00,1.91,1.91,1.90914,1.90963,24700000.0
2005-02-25 04:45:00,1.91015,1.91019,1.90992,1.91004,113500003.0
2005-02-25 04:46:00,1.91022,1.91024,1.91004,1.91004,51300001.0
2005-02-25 04:47:00,1.9102,1.91029,1.90995,1.90995,33800000.0
2005-02-25 04:48:00,1.9101,1.91027,1.91005,1.91025,121900002.0
2005-02-25 04:49:00,1.91028,1.91031,1.91017,1.91017,65699999.0
2005-02-25 04:50:00,1.91021,1.91032,1.91011,1.91011,44300001.0
2005-02-25 04:51:00,1.91017,1.91046,1.91017,1.91037,40000000.0
2005-02-25 04:52:00,1.91043,1.91049,1.91035,1.91041,42100000.0
2005-02-25 04:53:00,1.91042,1.91046,1.91035,1.91035,33100001.0
2005-02-25 04:54:00,1.91045,1.91045,1.91045,1.91045,2400000.0
2005-02-25 04:55:00,1.91037,1.91058,1.91037,1.91055,67100001.0
2005-02-25 04:56:00,1.91063,1.91092,1.91063,1.91092,69200000.0
2005-02-25 04:57:00,1.91082,1.91082,1.91057,1.91065,87500001.0
2005-02-25 04:58:00,1.9105,1.91056,1.91049,1.9105,42600000.0
2005-02-25 04:59:00,1.9105,1.91058,1.91049,1.91052,42700000.0
2005-02-25 05:00:00,1.9101,1.9101,1.90835,1.90835,25600000.0
2005-02-25 05:01:00,1.90862,1.91028,1.90862,1.9102,90600001.0
2005-02-25 05:02:00,1.91012,1.91039,1.91012,1.9102,49500001.0
2005-02-25 05:03:00,1.91065,1.91065,1.91041,1.91061,55900000.0
2005-02-25 05:04:00,1.9105,1.91053,1.91043,1.91043,65699999.0
2005-02-25 05:05:00,1.91034,1.91034,1.91026,1.91026,2200000.0
2005-02-25 05:06:00,1.91018,1.91021,1.91012,1.91012,62600000.0
2005-02-25 05:07:00,1.9101,1.91012,1.91003,1.9101,45100000.0
2005-02-25 05:08:00,1.91014,1.91018,1.91012,1.91012,27400000.0
2005-02-25 05:09:00,1.91009,1.91009,1.91002,1.91002,14300000.0
2005-02-25 05:10:00,1.9099,1.9099,1.9096,1.9096,53700002.0
2005-02-25 05:11:00,1.90982,1.90984,1.90948,1.9096,63600000.0
2005-02-25 05:12:00,1.9096,1.90997,1.90957,1.90989,62600000.0
2005-02-25 05:13:00,1.90993,1.90993,1.90978,1.90979,43599999.0
2005-02-25 05:14:00,1.90986,1.91016,1.90986,1.9101,56200000.0
2005-02-25 05:15:00,1.9101,1.9101,1.90981,1.90988,28600000.0
2005-02-25 05:16:00,1.91006,1.91006,1.90979,1.90979,67399999.0
2005-02-25 05:17:00,1.90992,1.91016,1.90992,1.91013,8900000.0
2005-02-25 05:18:00,1.91018,1.91028,1.91018,1.91025,43899999.0
2005-02-25 05:19:00,1.91008,1.91027,1.91008,1.91019,57799999.0
2005-02-25 05:20:00,1.91017,1.91025,1.91017,1.9102,59300000.0
2005-02-25 05:21:00,1.9102,1.91028,1.91018,1.9102,67200001.0
2005-02-25 05:22:00,1.9102,1.9102,1.91001,1.91001,100000000.0
2005-02-25 05:23:00,1.91005,1.91019,1.91005,1.91013,42299999.0
2005-02-25 05:24:00,1.90998,1.91015,1.90998,1.91015,26800000.0
2005-02-25 05:25:00,1.91016,1.91019,1.91001,1.91019,31000000.0
2005-02-25 05:26:00,1.91018,1.91018,1.9101,1.91014,33200000.0
2005-02-25 05:27:00,1.91015,1.91015,1.91015,1.91015,8700000.0
2005-02-25 05:28:00,1.91015,1.91018,1.91009,1.91009,85300001.0
2005-02-25 05:29:00,1.91012,1.91018,1.91011,1.91018,85000002.0
2005-02-25 05:30:00,1.91016,1.91017,1.90999,1.90999,43400001.0
2005-02-25 05:31:00,1.91022,1.9103,1.90993,1.90993,48600001.0
2005-02-25 05:32:00,1.9099,1.9099,1.90987,1.9099,50900000.0
2005-02-25 05:33:00,1.90992,1.90992,1.90985,1.9099,75299998.0
2005-02-25 05:34:00,1.90993,1.90994,1.90963,1.90987,75670000.0
2005-02-25 05:35:00,1.90988,1.91004,1.90988,1.90997,51100000.0
2005-02-25 05:36:00,1.90975,1.90999,1.90969,1.90999,52800000.0
2005-02-25 05:37:00,1.90974,1.90974,1.90944,1.90944,42700000.0
2005-02-25 05:38:00,1.90933,1.90941,1.90889,1.90918,75300000.0
2005-02-25 05:39:00,1.9092,1.9092,1.90906,1.90919,29200000.0
2005-02-25 05:40:00,1.90931,1.90931,1.90904,1.90918,134199999.0
2005-02-25 05:41:00,1.90932,1.90963,1.90932,1.90955,46100000.0
2005-02-25 05:42:00,1.9097,1.90988,1.9097,1.90977,79750002.0
2005-02-25 05:43:00,1.90974,1.90997,1.90974,1.90997,19100000.0
2005-02-25 05:44:00,1.90994,1.91012,1.90991,1.91012,85400000.0
2005-02-25 05:45:00,1.91027,1.91027,1.91009,1.91009,72699998.0
2005-02-25 05:46:00,1.91032,1.91041,1.91023,1.91033,53499999.0
2005-02-25 05:47:00,1.91042,1.91049,1.91042,1.91047,39500000.0
2005-02-25 05:48:00,1.91025,1.91029,1.90951,1.91029,93799999.0
2005-02-25 05:49:00,1.91062,1.91095,1.91062,1.91095,64200000.0
2005-02-25 05:50:00,1.91097,1.91097,1.91097,1.91097,25200001.0
2005-02-25 05:51:00,1.91081,1.91095,1.91064,1.91064,57100000.0
2005-02-25 05:52:00,1.91058,1.9107,1.91051,1.91067,58199999.0
2005-02-25 05:53:00,1.91057,1.91059,1.91042,1.91046,103899997.0
2005-02-25 05:54:00,1.91044,1.91044,1.90937,1.91021,83300001.0
2005-02-25 05:55:00,1.91013,1.91013,1.90949,1.91009,40500001.0
2005-02-25 05:56:00,1.91027,1.91035,1.91027,1.9103,62700000.0
2005-02-25 05:57:00,1.91042,1.91051,1.91034,1.91034,45400000.0
2005-02-25 05:58:00,1.91027,1.91032,1.9102,1.91022,82799999.0
2005-02-25 05:59:00,1.9101,1.9101,1.90975,1.90975,108200002.0
2005-02-25 06:00:00,1.90983,1.91006,1.90983,1.90997,87100000.0
2005-02-25 06:01:00,1.9102,1.91021,1.91005,1.91005,83000002.0
2005-02-25 06:02:00,1.91003,1.91003,1.90995,1.90995,49900000.0
2005-02-25 06:03:00,1.90997,1.90997,1.90985,1.90995,34300000.0
2005-02-25 06:04:00,1.90997,1.91002,1.9099,1.90997,74100000.0
2005-02-25 06:05:00,1.90992,1.91,1.90992,1.90992,34200000.0
2005-02-25 06:06:00,1.90985,1.90995,1.90985,1.9099,111699999.0
2005-02-25 06:07:00,1.9099,1.90995,1.90985,1.9099,66000000.0
2005-02-25 06:08:00,1.91006,1.9102,1.91005,1.91018,73700000.0
2005-02-25 06:09:00,1.91013,1.91025,1.91013,1.91021,106000000.0
2005-02-25 06:10:00,1.91021,1.91026,1.91001,1.91026,65500001.0
2005-02-25 06:11:00,1.91033,1.91033,1.9102,1.9102,54999998.0
2005-02-25 06:12:00,1.91031,1.91035,1.91021,1.91028,74000000.0
2005-02-25 06:13:00,1.91028,1.91046,1.91028,1.9104,31100000.0
2005-02-25 06:14:00,1.91031,1.91045,1.9103,1.91041,56700000.0
2005-02-25 06:15:00,1.91044,1.91044,1.91026,1.91037,15900000.0
2005-02-25 06:16:00,1.91033,1.91047,1.91033,1.91033,114200000.0
2005-02-25 06:17:00,1.9104,1.91045,1.91035,1.9104,86099999.0
2005-02-25 06:18:00,1.91046,1.91062,1.91046,1.91055,47400000.0
2005-02-25 06:19:00,1.91058,1.91078,1.91052,1.91078,21600000.0
2005-02-25 06:20:00,1.91073,1.91092,1.9106,1.91092,36800000.0
2005-02-25 06:21:00,1.91116,1.91116,1.91091,1.91091,97899999.0
2005-02-25 06:22:00,1.91087,1.91095,1.91087,1.91095,119900000.0
2005-02-25 06:23:00,1.91093,1.91093,1.91076,1.91085,34299999.0
2005-02-25 06:24:00,1.91075,1.91088,1.91064,1.91088,63900000.0
2005-02-25 06:25:00,1.91089,1.91089,1.91066,1.91082,27950000.0
2005-02-25 06:26:00,1.9108,1.91088,1.91062,1.91088,48100000.0
2005-02-25 06:27:00,1.91057,1.91073,1.91052,1.91067,51600000.0
2005-02-25 06:28:00,1.91073,1.91073,1.91045,1.91052,60899999.0
2005-02-25 06:29:00,1.9106,1.91063,1.9105,1.91052,32700000.0
2005-02-25 06:30:00,1.91066,1.91075,1.91059,1.91075,92699999.0
2005-02-25 06:31:00,1.91062,1.91062,1.91037,1.91037,65000000.0
2005-02-25 06:32:00,1.91054,1.91058,1.9104,1.91041,38600000.0
2005-02-25 06:33:00,1.91057,1.91057,1.9104,1.9104,61399999.0
2005-02-25 06:34:00,1.91025,1.91039,1.91025,1.91035,79000001.0
2005-02-25 06:35:00,1.9104,1.91051,1.91036,1.91044,57200000.0
2005-02-25 06:36:00,1.91042,1.91042,1.9103,1.9103,24800000.0
2005-02-25 06:37:00,1.91033,1.91037,1.91033,1.91037,8400000.0
2005-02-25 06:38:00,1.91042,1.9105,1.91042,1.91047,21800000.0
2005-02-25 06:39:00,1.9104,1.91045,1.9104,1.91045,7000000.0
2005-02-25 06:40:00,1.91045,1.91045,1.91042,1.91042,28400000.0
2005-02-25 06:41:00,1.91045,1.91045,1.91038,1.91045,40200000.0
2005-02-25 06:42:00,1.91045,1.91045,1.91045,1.91045,26799999.0
2005-02-25 06:43:00,1.91045,1.91054,1.91012,1.91012,41900000.0
2005-02-25 06:44:00,1.9107,1.9107,1.91015,1.91044,38300000.0
2005-02-25 06:45:00,1.91033,1.91058,1.91016,1.91057,87400001.0
2005-02-25 06:46:00,1.91053,1.91073,1.91041,1.9106,69800002.0
2005-02-25 06:47:00,1.91075,1.91075,1.91041,1.91041,64000000.0
2005-02-25 06:48:00,1.91046,1.91053,1.9104,1.91053,38900000.0
2005-02-25 06:49:00,1.91045,1.91045,1.91045,1.91045,6800000.0
2005-02-25 06:50:00,1.9105,1.9105,1.9105,1.9105,10700000.0
2005-02-25 06:51:00,1.91048,1.91055,1.91039,1.91042,70400001.0
2005-02-25 06:52:00,1.91043,1.91043,1.91007,1.91007,26850000.0
2005-02-25 06:53:00,1.9103,1.9103,1.90993,1.90993,46399999.0
2005-02-25 06:54:00,1.9102,1.91043,1.90971,1.90982,76199999.0
2005-02-25 06:55:00,1.90985,1.90994,1.9098,1.9098,35000000.0
2005-02-25 06:56:00,1.90977,1.91004,1.90977,1.91004,98200000.0
2005-02-25 06:57:00,1.91001,1.91019,1.9099,1.9099,49200000.0
2005-02-25 06:58:00,1.90997,1.91022,1.90997,1.9101,39600001.0
2005-02-25 06:59:00,1.91018,1.91032,1.91014,1.91014,38199999.0
2005-02-25 07:00:00,1.91027,1.9103,1.91005,1.91005,43900000.0
2005-02-25 07:01:00,1.91004,1.9101,1.90991,1.90995,102799996.0
2005-02-25 07:02:00,1.91022,1.91022,1.91014,1.91022,38300000.0
2005-02-25 07:03:00,1.9102,1.91024,1.91012,1.91012,69999999.0
2005-02-25 07:04:00,1.91015,1.91015,1.9101,1.9101,55899999.0
2005-02-25 07:05:00,1.91014,1.91018,1.91012,1.91012,79199998.0
2005-02-25 07:06:00,1.91026,1.91026,1.91015,1.91015,30500000.0
2005-02-25 07:07:00,1.91047,1.91047,1.91019,1.91019,26100000.0
2005-02-25 07:08:00,1.9102,1.9102,1.91005,1.91014,51400000.0
2005-02-25 07:09:00,1.9102,1.91032,1.9102,1.91026,51100000.0
2005-02-25 07:10:00,1.91023,1.91023,1.91022,1.91022,69799999.0
2005-02-25 07:11:00,1.91003,1.91025,1.91003,1.91013,27800000.0
2005-02-25 07:12:00,1.91014,1.91025,1.91008,1.91008,97899999.0
2005-02-25 07:13:00,1.91013,1.91016,1.91005,1.91007,63799999.0
2005-02-25 07:14:00,1.91011,1.91019,1.91,1.91003,130200001.0
2005-02-25 07:15:00,1.91011,1.91011,1.90987,1.91004,66600000.0
2005-02-25 07:16:00,1.91018,1.91023,1.90999,1.91013,41700000.0
2005-02-25 07:17:00,1.9102,1.9102,1.91005,1.91013,46100000.0
2005-02-25 07:18:00,1.91008,1.91008,1.91003,1.91003,5400000.0
2005-02-25 07:19:00,1.90998,1.90998,1.90989,1.90989,27200000.0
2005-02-25 07:20:00,1.90993,1.9101,1.90991,1.90998,82900001.0
2005-02-25 07:21:00,1.91008,1.91009,1.91003,1.91005,53200000.0
2005-02-25 07:22:00,1.90999,1.91009,1.90999,1.91008,58800001.0
2005-02-25 07:23:00,1.9101,1.9102,1.91006,1.91012,68800000.0
2005-02-25 07:24:00,1.9102,1.91024,1.91011,1.91012,100000002.0
2005-02-25 07:25:00,1.91007,1.91008,1.90991,1.90993,44199999.0
2005-02-25 07:26:00,1.91005,1.91016,1.91005,1.91015,66700001.0
2005-02-25 07:27:00,1.91011,1.91017,1.90996,1.90997,66200000.0
2005-02-25 07:28:00,1.90998,1.91,1.90998,1.91,31100000.0
2005-02-25 07:29:00,1.91003,1.91011,1.90994,1.90994,80900000.0
2005-02-25 07:30:00,1.90997,1.90997,1.90981,1.90991,31200000.0
2005-02-25 07:31:00,1.90998,1.91003,1.90995,1.91,33800000.0
2005-02-25 07:32:00,1.91007,1.91009,1.91001,1.91001,85600001.0
2005-02-25 07:33:00,1.91007,1.91011,1.91001,1.91006,60800001.0
2005-02-25 07:34:00,1.90998,1.91001,1.90992,1.90998,106700001.0
2005-02-25 07:35:00,1.91,1.91,1.90982,1.90988,124299998.0
2005-02-25 07:36:00,1.91005,1.91005,1.91,1.91,103100001.0
2005-02-25 07:37:00,1.91008,1.91008,1.91003,1.91003,12400000.0
2005-02-25 07:38:00,1.90994,1.91006,1.90994,1.90998,39400000.0
2005-02-25 07:39:00,1.91003,1.91006,1.91003,1.91003,65900000.0
2005-02-25 07:40:00,1.91,1.91,1.90976,1.90987,41700000.0
2005-02-25 07:41:00,1.90999,1.90999,1.90996,1.90996,32200001.0
2005-02-25 07:42:00,1.91005,1.91015,1.91005,1.91005,61700000.0
2005-02-25 07:43:00,1.91018,1.91047,1.91004,1.91039,62400001.0
2005-02-25 07:44:00,1.91058,1.91061,1.91045,1.91051,55900000.0
2005-02-25 07:45:00,1.91045,1.91047,1.9104,1.9104,54799999.0
2005-02-25 07:46:00,1.9104,1.91047,1.9104,1.91047,37300000.0
2005-02-25 07:47:00,1.91043,1.91048,1.91035,1.91048,53100000.0
2005-02-25 07:48:00,1.91054,1.91054,1.91044,1.91044,18000000.0
2005-02-25 07:49:00,1.91047,1.91049,1.91023,1.91039,49800000.0
2005-02-25 07:50:00,1.91044,1.91051,1.91042,1.91042,73400001.0
2005-02-25 07:51:00,1.91036,1.91037,1.91032,1.91032,19500000.0
2005-02-25 07:52:00,1.91009,1.91026,1.90986,1.91026,46199999.0
2005-02-25 07:53:00,1.9102,1.91026,1.9102,1.91023,20200000.0
2005-02-25 07:54:00,1.91018,1.91038,1.91018,1.91038,48100001.0
2005-02-25 07:55:00,1.91022,1.91031,1.91022,1.91022,41600000.0
2005-02-25 07:56:00,1.9103,1.9103,1.91,1.91,37100000.0
2005-02-25 07:57:00,1.90988,1.90991,1.90982,1.90989,25200000.0
2005-02-25 07:58:00,1.90987,1.91002,1.90987,1.91002,50700000.0
2005-02-25 07:59:00,1.91,1.91005,1.90995,1.91005,50700000.0
2005-02-25 08:00:00,1.91008,1.91013,1.91007,1.91008,38300001.0
2005-02-25 08:01:00,1.9101,1.9101,1.90987,1.90987,132000000.0
2005-02-25 08:02:00,1.90987,1.90988,1.90973,1.90973,34600000.0
2005-02-25 08:03:00,1.90976,1.90977,1.90945,1.90945,49000001.0
2005-02-25 08:04:00,1.90942,1.90959,1.90942,1.90948,96100002.0
2005-02-25 08:05:00,1.90957,1.90963,1.90943,1.90963,66800001.0
2005-02-25 08:06:00,1.90956,1.90962,1.90956,1.90962,5800000.0
2005-02-25 08:07:00,1.90953,1.90969,1.90953,1.9096,90300000.0
2005-02-25 08:08:00,1.90958,1.90977,1.90958,1.90975,45800000.0
2005-02-25 08:09:00,1.90958,1.90965,1.90955,1.90965,89400000.0
2005-02-25 08:10:00,1.9096,1.90974,1.90959,1.90968,106800000.0
2005-02-25 08:11:00,1.90967,1.90968,1.90963,1.90963,87900001.0
2005-02-25 08:12:00,1.90956,1.90956,1.90925,1.90925,112800001.0
2005-02-25 08:13:00,1.90913,1.90913,1.90901,1.90905,21300000.0
2005-02-25 08:14:00,1.90921,1.90923,1.90912,1.90912,74599999.0
2005-02-25 08:15:00,1.90923,1.90946,1.90913,1.90932,106000000.0
2005-02-25 08:16:00,1.90916,1.90924,1.90916,1.90924,19000000.0
2005-02-25 08:17:00,1.90929,1.90935,1.90923,1.9093,61900000.0
2005-02-25 08:18:00,1.90931,1.9094,1.90902,1.90902,76400000.0
2005-02-25 08:19:00,1.9092,1.90937,1.90905,1.90937,32200000.0
2005-02-25 08:20:00,1.90938,1.90938,1.90898,1.90937,61100000.0
2005-02-25 08:21:00,1.90944,1.90961,1.90944,1.90956,79699999.0
2005-02-25 08:22:00,1.90963,1.91017,1.90963,1.90995,68200000.0
2005-02-25 08:23:00,1.90995,1.90995,1.90995,1.90995,9200000.0
2005-02-25 08:24:00,1.90986,1.90986,1.90969,1.90971,27900000.0
2005-02-25 08:25:00,1.90965,1.9098,1.90965,1.90976,44799999.0
2005-02-25 08:26:00,1.90977,1.90977,1.90944,1.90945,69799999.0
2005-02-25 08:27:00,1.90942,1.90967,1.90942,1.9096,67500000.0
2005-02-25 08:28:00,1.90953,1.90968,1.90953,1.90966,50200000.0
2005-02-25 08:29:00,1.9097,1.9097,1.9097,1.9097,3500000.0
2005-02-25 08:30:00,1.90951,1.90974,1.90951,1.90974,47100001.0
2005-02-25 08:31:00,1.90964,1.90967,1.9094,1.90947,69500001.0
2005-02-25 08:32:00,1.90957,1.90973,1.90957,1.90958,35700000.0
2005-02-25 08:33:00,1.9099,1.9099,1.90951,1.90951,29099999.0
2005-02-25 08:34:00,1.9095,1.90967,1.9095,1.90962,17500000.0
2005-02-25 08:35:00,1.90965,1.90968,1.90957,1.9096,56570001.0
2005-02-25 08:36:00,1.90962,1.90966,1.90962,1.90966,15900000.0
2005-02-25 08:37:00,1.90954,1.90973,1.90954,1.9096,53899999.0
2005-02-25 08:38:00,1.90957,1.90957,1.90932,1.90937,33500000.0
2005-02-25 08:39:00,1.90934,1.90934,1.90895,1.90895,44100000.0
2005-02-25 08:40:00,1.90888,1.90917,1.90888,1.90902,102099999.0
2005-02-25 08:41:00,1.90929,1.90937,1.90924,1.90924,61800000.0
2005-02-25 08:42:00,1.90923,1.90938,1.9091,1.90938,74899999.0
2005-02-25 08:43:00,1.90949,1.90957,1.90941,1.90941,76100001.0
2005-02-25 08:44:00,1.90949,1.90949,1.9094,1.90945,87499998.0
2005-02-25 08:45:00,1.90953,1.90953,1.90929,1.90932,16800000.0
2005-02-25 08:46:00,1.90948,1.9097,1.90948,1.90968,71100000.0
2005-02-25 08:47:00,1.9097,1.90977,1.90945,1.90945,53100000.0
2005-02-25 08:48:00,1.90979,1.90979,1.90928,1.90928,25700000.0
2005-02-25 08:49:00,1.90935,1.90935,1.9093,1.90932,117999998.0
2005-02-25 08:50:00,1.90926,1.90926,1.90892,1.90892,52799999.0
2005-02-25 08:51:00,1.9089,1.90906,1.9089,1.90897,28300000.0
2005-02-25 08:52:00,1.90885,1.90914,1.90873,1.90898,69800000.0
2005-02-25 08:53:00,1.90892,1.90895,1.9089,1.9089,33900001.0
2005-02-25 08:54:00,1.90897,1.90912,1.90897,1.9091,23600000.0
2005-02-25 08:55:00,1.90934,1.90942,1.90911,1.9093,41800000.0
2005-02-25 08:56:00,1.9094,1.9094,1.90926,1.90926,38500001.0
2005-02-25 08:57:00,1.9092,1.9092,1.90905,1.90905,5100000.0
2005-02-25 08:58:00,1.90893,1.90893,1.90883,1.90888,12500000.0
2005-02-25 08:59:00,1.90898,1.909,1.90877,1.90877,29600000.0
2005-02-25 09:00:00,1.90877,1.90889,1.90862,1.90862,35300000.0
2005-02-25 09:01:00,1.90872,1.90891,1.90872,1.90884,32000000.0
2005-02-25 09:02:00,1.90935,1.90938,1.90849,1.90849,40200000.0
2005-02-25 09:03:00,1.90828,1.90838,1.90811,1.90835,95700000.0
2005-02-25 09:04:00,1.90828,1.90837,1.90805,1.90805,67999999.0
2005-02-25 09:05:00,1.90817,1.90831,1.90817,1.90822,56300000.0
2005-02-25 09:06:00,1.90837,1.90837,1.90816,1.90816,65400001.0
2005-02-25 09:07:00,1.90815,1.90829,1.90809,1.90815,62800000.0
2005-02-25 09:08:00,1.90817,1.9083,1.90813,1.90822,63400000.0
2005-02-25 09:09:00,1.90827,1.90827,1.90805,1.90805,33900000.0
2005-02-25 09:10:00,1.90822,1.90832,1.90822,1.90827,20500000.0
2005-02-25 09:11:00,1.90827,1.90832,1.90822,1.90822,28000000.0
2005-02-25 09:12:00,1.90829,1.90833,1.90822,1.90827,14200000.0
2005-02-25 09:13:00,1.90827,1.90845,1.90827,1.9084,31700000.0
2005-02-25 09:14:00,1.9083,1.90848,1.90816,1.90845,59500001.0
2005-02-25 09:15:00,1.90828,1.9083,1.90819,1.90826,67600000.0
2005-02-25 09:16:00,1.90821,1.90833,1.90821,1.90828,64900000.0
2005-02-25 09:17:00,1.9083,1.9084,1.90815,1.90815,125200000.0
2005-02-25 09:18:00,1.90844,1.90849,1.90825,1.90834,45800000.0
2005-02-25 09:19:00,1.90845,1.90845,1.90829,1.90834,33100000.0
2005-02-25 09:20:00,1.90847,1.90848,1.90842,1.90842,6600000.0
2005-02-25 09:21:00,1.90836,1.90836,1.90815,1.90815,51500000.0
2005-02-25 09:22:00,1.90825,1.90825,1.90816,1.90819,41400000.0
2005-02-25 09:23:00,1.90818,1.90818,1.90793,1.90805,25500000.0
2005-02-25 09:24:00,1.90808,1.90817,1.90805,1.90817,42000000.0
2005-02-25 09:25:00,1.90811,1.90845,1.90811,1.90826,80800000.0
2005-02-25 09:26:00,1.90828,1.90828,1.908,1.908,10900000.0
2005-02-25 09:27:00,1.90803,1.90803,1.90793,1.908,47900000.0
2005-02-25 09:28:00,1.9081,1.90834,1.90807,1.90807,48400000.0
2005-02-25 09:29:00,1.90825,1.90855,1.90825,1.90855,39299999.0
2005-02-25 09:30:00,1.90845,1.90861,1.90838,1.90861,73899998.0
2005-02-25 09:31:00,1.90865,1.90865,1.90827,1.90853,69199998.0
2005-02-25 09:32:00,1.90858,1.90858,1.90842,1.90842,37900000.0
2005-02-25 09:33:00,1.90851,1.90851,1.90844,1.90844,6800000.0
2005-02-25 09:34:00,1.90838,1.90838,1.9083,1.90835,51699999.0
2005-02-25 09:35:00,1.90839,1.90843,1.90829,1.90837,74100000.0
2005-02-25 09:36:00,1.90824,1.90839,1.9082,1.9082,98200001.0
2005-02-25 09:37:00,1.90818,1.90826,1.9081,1.90821,73500000.0
2005-02-25 09:38:00,1.90842,1.90875,1.90842,1.90874,65500000.0
2005-02-25 09:39:00,1.9087,1.90928,1.9087,1.90914,83900000.0
2005-02-25 09:40:00,1.90925,1.90942,1.90925,1.90929,70200000.0
2005-02-25 09:41:00,1.90937,1.90965,1.90937,1.90955,21900000.0
2005-02-25 09:42:00,1.90948,1.90948,1.90917,1.90917,14700000.0
2005-02-25 09:43:00,1.90922,1.9093,1.90913,1.90913,34300000.0
2005-02-25 09:44:00,1.9092,1.90927,1.90917,1.90921,129800000.0
2005-02-25 09:45:00,1.90912,1.90912,1.90902,1.90902,23600000.0
2005-02-25 09:46:00,1.9091,1.90912,1.90901,1.90907,19100000.0
2005-02-25 09:47:00,1.90904,1.9091,1.90902,1.90908,78399999.0
2005-02-25 09:48:00,1.90917,1.90921,1.90912,1.90912,67900002.0
2005-02-25 09:49:00,1.90917,1.90917,1.90881,1.90881,62200000.0
2005-02-25 09:50:00,1.90885,1.90889,1.90883,1.90883,27500000.0
2005-02-25 09:51:00,1.909,1.909,1.90882,1.90896,58200000.0
2005-02-25 09:52:00,1.90912,1.90912,1.90895,1.90895,63699998.0
2005-02-25 09:53:00,1.90904,1.90908,1.90904,1.90908,8200000.0
2005-02-25 09:54:00,1.90904,1.90918,1.90901,1.90916,92899999.0
2005-02-25 09:55:00,1.90927,1.9094,1.90912,1.90939,58500000.0
2005-02-25 09:56:00,1.90953,1.90973,1.90945,1.90948,81600001.0
2005-02-25 09:57:00,1.90959,1.90959,1.90936,1.90947,53200001.0
2005-02-25 09:58:00,1.90973,1.91042,1.90969,1.90977,96000001.0
2005-02-25 09:59:00,1.90978,1.90984,1.90972,1.90984,39600000.0
2005-02-25 10:00:00,1.90981,1.90981,1.90959,1.90959,25500000.0
2005-02-25 10:01:00,1.90972,1.91013,1.90972,1.90997,64899999.0
2005-02-25 10:02:00,1.91019,1.91026,1.91,1.91,30000000.0
2005-02-25 10:03:00,1.91002,1.91012,1.90995,1.91008,45499999.0
2005-02-25 10:04:00,1.91015,1.91015,1.91004,1.91004,47099999.0
2005-02-25 10:05:00,1.91002,1.9101,1.91002,1.91008,56200001.0
2005-02-25 10:06:00,1.91009,1.91024,1.91002,1.91002,59100001.0
2005-02-25 10:07:00,1.9102,1.91081,1.91017,1.91081,75600000.0
2005-02-25 10:08:00,1.91075,1.91081,1.91052,1.91052,27100000.0
2005-02-25 10:09:00,1.91061,1.91061,1.91052,1.91057,91900002.0
2005-02-25 10:10:00,1.91048,1.91048,1.91007,1.91044,93399999.0
2005-02-25 10:11:00,1.91045,1.91054,1.91031,1.91037,107400001.0
2005-02-25 10:12:00,1.91047,1.91098,1.91047,1.91098,48500000.0
2005-02-25 10:13:00,1.91113,1.91113,1.91103,1.91103,2400000.0
2005-02-25 10:14:00,1.911,1.9111,1.91096,1.91103,111300000.0
2005-02-25 10:15:00,1.91104,1.91104,1.91095,1.91099,73599998.0
2005-02-25 10:16:00,1.9109,1.91098,1.9109,1.91093,30500000.0
2005-02-25 10:17:00,1.91083,1.91093,1.91083,1.91085,72900000.0
2005-02-25 10:18:00,1.91075,1.91092,1.91075,1.91081,55100000.0
2005-02-25 10:19:00,1.91068,1.91072,1.91064,1.91068,32300000.0
2005-02-25 10:20:00,1.91062,1.91069,1.9106,1.91067,54800000.0
2005-02-25 10:21:00,1.91084,1.9109,1.91079,1.91086,58000000.0
2005-02-25 10:22:00,1.91093,1.91106,1.91093,1.91101,86600001.0
2005-02-25 10:23:00,1.91112,1.91117,1.91103,1.9111,77300000.0
2005-02-25 10:24:00,1.91152,1.91158,1.91122,1.91138,68200000.0
2005-02-25 10:25:00,1.91143,1.91143,1.91103,1.91103,109500001.0
2005-02-25 10:26:00,1.91123,1.91123,1.91107,1.91107,74300002.0
2005-02-25 10:27:00,1.9112,1.91128,1.91108,1.91122,82300001.0
2005-02-25 10:28:00,1.91122,1.91125,1.91118,1.9112,44900000.0
2005-02-25 10:29:00,1.91094,1.91136,1.91079,1.91126,56650000.0
2005-02-25 10:30:00,1.91115,1.91115,1.91077,1.91114,57200001.0
2005-02-25 10:31:00,1.91131,1.91133,1.9112,1.91132,85200000.0
2005-02-25 10:32:00,1.91138,1.91157,1.91133,1.9114,48600000.0
2005-02-25 10:33:00,1.91157,1.91157,1.91142,1.91142,53800001.0
2005-02-25 10:34:00,1.91137,1.91137,1.91108,1.91111,64800001.0
2005-02-25 10:35:00,1.91117,1.91128,1.91114,1.91114,38450000.0
2005-02-25 10:36:00,1.91103,1.91103,1.9107,1.91087,48400000.0
2005-02-25 10:37:00,1.91078,1.91114,1.91074,1.91106,103899999.0
2005-02-25 10:38:00,1.91135,1.91152,1.91125,1.91152,60599999.0
2005-02-25 10:39:00,1.91153,1.91169,1.91118,1.91162,82499998.0
2005-02-25 10:40:00,1.9117,1.91194,1.91158,1.91178,35200000.0
2005-02-25 10:41:00,1.91172,1.91177,1.91139,1.91139,78500001.0
2005-02-25 10:42:00,1.91153,1.91155,1.91147,1.91152,75300000.0
2005-02-25 10:43:00,1.9117,1.91191,1.91164,1.91185,90700000.0
2005-02-25 10:44:00,1.91172,1.91174,1.9115,1.9115,33800000.0
2005-02-25 10:45:00,1.91153,1.91169,1.91153,1.91165,48600002.0
2005-02-25 10:46:00,1.91161,1.91164,1.91154,1.91159,43700001.0
2005-02-25 10:47:00,1.91162,1.91166,1.91157,1.91159,25900000.0
2005-02-25 10:48:00,1.91138,1.91138,1.91085,1.91118,15200000.0
2005-02-25 10:49:00,1.91074,1.91116,1.91074,1.91116,79300000.0
2005-02-25 10:50:00,1.91114,1.91122,1.91111,1.91111,35300000.0
2005-02-25 10:51:00,1.91123,1.91123,1.91097,1.91097,49699999.0
2005-02-25 10:52:00,1.91101,1.91101,1.91067,1.91067,59400000.0
2005-02-25 10:53:00,1.91072,1.91076,1.9107,1.9107,76399998.0
2005-02-25 10:54:00,1.91083,1.91083,1.91072,1.91076,39000000.0
2005-02-25 10:55:00,1.91083,1.91083,1.91066,1.9107,83500000.0
2005-02-25 10:56:00,1.91068,1.91068,1.91045,1.91058,85500001.0
2005-02-25 10:57:00,1.91051,1.91051,1.91015,1.91019,67399998.0
2005-02-25 10:58:00,1.91024,1.91041,1.9102,1.91028,111599999.0
2005-02-25 10:59:00,1.91034,1.91034,1.91005,1.91008,68600000.0
2005-02-25 11:00:00,1.90994,1.91013,1.90994,1.91005,77599997.0
2005-02-25 11:01:00,1.91022,1.91029,1.90994,1.90995,29600000.0
2005-02-25 11:02:00,1.91004,1.91056,1.91004,1.91033,99699999.0
2005-02-25 11:03:00,1.91059,1.91059,1.91025,1.91036,40900000.0
2005-02-25 11:04:00,1.9105,1.91069,1.91046,1.91046,129800001.0
2005-02-25 11:05:00,1.91063,1.91082,1.91063,1.91067,88250000.0
2005-02-25 11:06:00,1.91081,1.91081,1.91063,1.91063,103600001.0
2005-02-25 11:07:00,1.9107,1.91079,1.91048,1.91048,45600000.0
2005-02-25 11:08:00,1.9106,1.91117,1.9105,1.91116,116099997.0
2005-02-25 11:09:00,1.9113,1.91135,1.91109,1.91109,50699999.0
2005-02-25 11:10:00,1.9112,1.91126,1.9111,1.9111,48500001.0
2005-02-25 11:11:00,1.9112,1.91126,1.91108,1.91126,53099999.0
2005-02-25 11:12:00,1.91123,1.91151,1.91115,1.91138,60999999.0
2005-02-25 11:13:00,1.91149,1.91168,1.91149,1.91158,134499998.0
2005-02-25 11:14:00,1.91193,1.91194,1.91179,1.91194,44299999.0
2005-02-25 11:15:00,1.9119,1.9119,1.9117,1.9117,26400000.0
2005-02-25 11:16:00,1.91155,1.91165,1.9115,1.91165,46299998.0
2005-02-25 11:17:00,1.91152,1.91176,1.91152,1.91176,14100000.0
2005-02-25 11:18:00,1.91166,1.91176,1.91157,1.91172,90899998.0
2005-02-25 11:19:00,1.91163,1.91176,1.91163,1.91166,66500001.0
2005-02-25 11:20:00,1.91181,1.91181,1.91174,1.91174,7300000.0
2005-02-25 11:21:00,1.91183,1.91187,1.91173,1.91184,85200000.0
2005-02-25 11:22:00,1.91179,1.91182,1.91162,1.91162,176600002.0
2005-02-25 11:23:00,1.91167,1.91175,1.91158,1.91158,42600001.0
2005-02-25 11:24:00,1.91188,1.91188,1.91166,1.91184,48600000.0
2005-02-25 11:25:00,1.91179,1.91184,1.91174,1.91177,72500002.0
2005-02-25 11:26:00,1.91178,1.91178,1.91157,1.91157,21200000.0
2005-02-25 11:27:00,1.91151,1.91168,1.9115,1.91151,107800002.0
2005-02-25 11:28:00,1.91157,1.91158,1.91125,1.91125,81699999.0
2005-02-25 11:29:00,1.9113,1.91144,1.91071,1.91135,88900000.0
2005-02-25 11:30:00,1.91084,1.91115,1.90989,1.91046,64299999.0
2005-02-25 11:31:00,1.91058,1.91063,1.9097,1.9097,104400001.0
2005-02-25 11:32:00,1.90965,1.90965,1.90953,1.90953,55300000.0
2005-02-25 11:33:00,1.90935,1.90935,1.90901,1.90913,75699999.0
2005-02-25 11:34:00,1.9092,1.90927,1.90903,1.90907,75299999.0
2005-02-25 11:35:00,1.90922,1.90925,1.90915,1.90925,65200000.0
2005-02-25 11:36:00,1.90936,1.90958,1.90933,1.9095,75899998.0
2005-02-25 11:37:00,1.90959,1.90964,1.90941,1.90948,57200000.0
2005-02-25 11:38:00,1.90923,1.90923,1.90841,1.90921,70099999.0
2005-02-25 11:39:00,1.90938,1.90956,1.90938,1.90943,70399999.0
2005-02-25 11:40:00,1.90949,1.90951,1.9092,1.9093,41500000.0
2005-02-25 11:41:00,1.90928,1.90947,1.90919,1.90941,35100000.0
2005-02-25 11:42:00,1.90935,1.90935,1.90905,1.90905,62600000.0
2005-02-25 11:43:00,1.90908,1.90918,1.90908,1.90909,47000000.0
2005-02-25 11:44:00,1.90913,1.90913,1.90855,1.90862,56300000.0
2005-02-25 11:45:00,1.9087,1.9087,1.90834,1.90834,72900000.0
2005-02-25 11:46:00,1.90857,1.90857,1.90837,1.9084,102600000.0
2005-02-25 11:47:00,1.90847,1.90847,1.90814,1.90814,125000002.0
2005-02-25 11:48:00,1.90827,1.90827,1.90809,1.90809,81600000.0
2005-02-25 11:49:00,1.90815,1.9085,1.90813,1.9085,59600000.0
2005-02-25 11:50:00,1.90866,1.90866,1.90853,1.90866,35300000.0
2005-02-25 11:51:00,1.90877,1.90877,1.90863,1.9087,63100000.0
2005-02-25 11:52:00,1.90876,1.90886,1.90869,1.9088,52100000.0
2005-02-25 11:53:00,1.90883,1.90892,1.90872,1.90888,49500001.0
2005-02-25 11:54:00,1.90895,1.909,1.90868,1.90868,54600000.0
2005-02-25 11:55:00,1.90869,1.90869,1.90828,1.90828,78400002.0
2005-02-25 11:56:00,1.90827,1.90848,1.90825,1.90846,62100000.0
2005-02-25 11:57:00,1.90838,1.90838,1.90826,1.9083,79400000.0
2005-02-25 11:58:00,1.90821,1.90836,1.90817,1.90822,64899998.0
2005-02-25 11:59:00,1.90836,1.90836,1.90816,1.9082,80500001.0
2005-02-25 12:00:00,1.9083,1.9083,1.908,1.90817,54300000.0
2005-02-25 12:01:00,1.90833,1.90845,1.90827,1.90832,71100000.0
2005-02-25 12:02:00,1.90834,1.90859,1.90834,1.90857,46900001.0
2005-02-25 12:03:00,1.90861,1.90861,1.90847,1.90849,27800000.0
2005-02-25 12:04:00,1.90853,1.90853,1.90811,1.90811,106699998.0
2005-02-25 12:05:00,1.90822,1.90822,1.90799,1.90799,31100000.0
2005-02-25 12:06:00,1.90787,1.90787,1.90758,1.90762,65000000.0
2005-02-25 12:07:00,1.90783,1.90792,1.90776,1.90792,60000001.0
2005-02-25 12:08:00,1.90775,1.90796,1.90765,1.90778,82799998.0
2005-02-25 12:09:00,1.90782,1.90782,1.90772,1.90782,39500000.0
2005-02-25 12:10:00,1.90795,1.90807,1.90781,1.90791,107699999.0
2005-02-25 12:11:00,1.90823,1.9083,1.90807,1.90808,67200001.0
2005-02-25 12:12:00,1.90816,1.90854,1.90816,1.90848,44100000.0
2005-02-25 12:13:00,1.90844,1.90844,1.90822,1.90822,42300000.0
2005-02-25 12:14:00,1.90806,1.90806,1.90778,1.90786,61200000.0
2005-02-25 12:15:00,1.90807,1.90809,1.90785,1.90795,55799999.0
2005-02-25 12:16:00,1.90808,1.90815,1.90794,1.908,49000001.0
2005-02-25 12:17:00,1.90823,1.90847,1.90819,1.90847,116300000.0
2005-02-25 12:18:00,1.9086,1.90888,1.9086,1.90882,53100000.0
2005-02-25 12:19:00,1.9089,1.90903,1.90881,1.90881,57800000.0
2005-02-25 12:20:00,1.90893,1.90936,1.90886,1.90936,89500000.0
2005-02-25 12:21:00,1.90895,1.9093,1.90835,1.90898,68699999.0
2005-02-25 12:22:00,1.90907,1.90916,1.90878,1.90906,89200000.0
2005-02-25 12:23:00,1.90919,1.90937,1.90919,1.90936,50100001.0
2005-02-25 12:24:00,1.90937,1.9094,1.90932,1.90933,69600001.0
2005-02-25 12:25:00,1.90938,1.90958,1.90936,1.90946,39400000.0
2005-02-25 12:26:00,1.90959,1.90964,1.90944,1.90944,64600001.0
2005-02-25 12:27:00,1.90965,1.90973,1.90951,1.90971,48700000.0
2005-02-25 12:28:00,1.90985,1.9101,1.90974,1.91005,104200001.0
2005-02-25 12:29:00,1.90997,1.90997,1.90896,1.90967,49800000.0
2005-02-25 12:30:00,1.90994,1.91007,1.90973,1.90975,88700000.0
2005-02-25 12:31:00,1.90971,1.90979,1.90969,1.90977,77499999.0
2005-02-25 12:32:00,1.90956,1.90956,1.90876,1.90928,67199998.0
2005-02-25 12:33:00,1.9092,1.9092,1.90804,1.90812,16800000.0
2005-02-25 12:34:00,1.90795,1.90813,1.90759,1.90759,68500000.0
2005-02-25 12:35:00,1.90785,1.90809,1.90777,1.90809,109799997.0
2005-02-25 12:36:00,1.90835,1.90836,1.90762,1.90762,97899999.0
2005-02-25 12:37:00,1.90759,1.90766,1.9074,1.90743,118700000.0
2005-02-25 12:38:00,1.90775,1.90804,1.90754,1.90803,87100001.0
2005-02-25 12:39:00,1.90803,1.90855,1.90794,1.90838,81199999.0
2005-02-25 12:40:00,1.90849,1.90849,1.90802,1.90806,54900000.0
2005-02-25 12:41:00,1.90815,1.90815,1.90803,1.90805,51300000.0
2005-02-25 12:42:00,1.90822,1.9084,1.90822,1.90832,66400000.0
2005-02-25 12:43:00,1.90848,1.90856,1.90836,1.90854,65000000.0
2005-02-25 12:44:00,1.9084,1.9084,1.90798,1.90823,64899999.0
2005-02-25 12:45:00,1.9081,1.90823,1.90805,1.90808,53999999.0
2005-02-25 12:46:00,1.9082,1.90824,1.90809,1.9081,35000000.0
2005-02-25 12:47:00,1.90803,1.90811,1.90779,1.90779,86000000.0
2005-02-25 12:48:00,1.90782,1.90789,1.90741,1.90741,86900002.0
2005-02-25 12:49:00,1.90712,1.90712,1.90639,1.90646,30000000.0
2005-02-25 12:50:00,1.9067,1.9067,1.90629,1.90637,97999998.0
2005-02-25 12:51:00,1.90663,1.90687,1.90652,1.90687,70900000.0
2005-02-25 12:52:00,1.9071,1.90746,1.9071,1.90723,145899997.0
2005-02-25 12:53:00,1.90723,1.90741,1.90711,1.90718,71500002.0
2005-02-25 12:54:00,1.90705,1.90777,1.90705,1.90775,104200001.0
2005-02-25 12:55:00,1.90778,1.908,1.90776,1.90799,65399999.0
2005-02-25 12:56:00,1.90793,1.90822,1.90793,1.90819,20100000.0
2005-02-25 12:57:00,1.90813,1.90885,1.90812,1.9086,80600001.0
2005-02-25 12:58:00,1.90893,1.90939,1.90889,1.90939,57000000.0
2005-02-25 12:59:00,1.90945,1.9095,1.90919,1.90925,81600000.0
2005-02-25 13:00:00,1.90916,1.90916,1.90864,1.90868,106800001.0
2005-02-25 13:01:00,1.90856,1.90856,1.90837,1.90845,44100001.0
2005-02-25 13:02:00,1.90838,1.9087,1.90837,1.90859,44100000.0
2005-02-25 13:03:00,1.90863,1.9088,1.90855,1.90871,74400002.0
2005-02-25 13:04:00,1.90855,1.90855,1.90796,1.9081,146000001.0
2005-02-25 13:05:00,1.90801,1.90817,1.90791,1.90809,69499999.0
2005-02-25 13:06:00,1.9082,1.90838,1.90811,1.90828,37800000.0
2005-02-25 13:07:00,1.9084,1.9084,1.90796,1.90832,167500001.0
2005-02-25 13:08:00,1.90875,1.90928,1.90865,1.90928,96799999.0
2005-02-25 13:09:00,1.90913,1.90936,1.90909,1.90936,53700000.0
2005-02-25 13:10:00,1.90932,1.90973,1.9092,1.90973,86500001.0
2005-02-25 13:11:00,1.91003,1.91037,1.90989,1.9103,101899997.0
2005-02-25 13:12:00,1.91057,1.91057,1.91013,1.91013,69099998.0
2005-02-25 13:13:00,1.90998,1.91029,1.90998,1.91017,112000002.0
2005-02-25 13:14:00,1.91027,1.91043,1.91025,1.91035,55200000.0
2005-02-25 13:15:00,1.91062,1.91085,1.91046,1.91085,117199998.0
2005-02-25 13:16:00,1.91082,1.91082,1.9105,1.91057,36199999.0
2005-02-25 13:17:00,1.91058,1.91058,1.90999,1.90999,90400000.0
2005-02-25 13:18:00,1.91008,1.91011,1.90984,1.90984,53000001.0
2005-02-25 13:19:00,1.90981,1.90981,1.90949,1.90958,58700000.0
2005-02-25 13:20:00,1.90977,1.90977,1.90956,1.90958,38000001.0
2005-02-25 13:21:00,1.90958,1.90958,1.90935,1.90935,33699999.0
2005-02-25 13:22:00,1.9097,1.90994,1.9097,1.90979,43500000.0
2005-02-25 13:23:00,1.90992,1.90999,1.90979,1.90981,41700001.0
2005-02-25 13:24:00,1.90977,1.9098,1.90967,1.90967,16600000.0
2005-02-25 13:25:00,1.90966,1.90966,1.90941,1.90941,19000000.0
2005-02-25 13:26:00,1.90941,1.90941,1.90907,1.90907,77599999.0
2005-02-25 13:27:00,1.90911,1.90923,1.90908,1.90916,61400000.0
2005-02-25 13:28:00,1.90919,1.90931,1.90914,1.90931,25900000.0
2005-02-25 13:29:00,1.90945,1.90961,1.90945,1.9095,74799999.0
2005-02-25 13:30:00,1.90957,1.9097,1.90952,1.90952,107900002.0
2005-02-25 13:31:00,1.90967,1.90967,1.9092,1.9092,86899999.0
2005-02-25 13:32:00,1.90923,1.90936,1.9092,1.90928,54600001.0
2005-02-25 13:33:00,1.9092,1.9092,1.90856,1.90856,53799999.0
2005-02-25 13:34:00,1.90888,1.90888,1.90853,1.90886,68000000.0
2005-02-25 13:35:00,1.90906,1.90906,1.90904,1.90904,29100000.0
2005-02-25 13:36:00,1.909,1.909,1.90866,1.90875,98200000.0
2005-02-25 13:37:00,1.9088,1.90888,1.90865,1.90865,99400001.0
2005-02-25 13:38:00,1.90896,1.90896,1.90873,1.90888,48100000.0
2005-02-25 13:39:00,1.90884,1.90884,1.90843,1.90843,95600002.0
2005-02-25 13:40:00,1.90844,1.90844,1.90756,1.90839,97100000.0
2005-02-25 13:41:00,1.90848,1.90861,1.90835,1.90855,89500000.0
2005-02-25 13:42:00,1.9086,1.90866,1.90846,1.90863,69900001.0
2005-02-25 13:43:00,1.90857,1.90867,1.90807,1.90807,72499998.0
2005-02-25 13:44:00,1.90801,1.90801,1.90773,1.90777,103699998.0
2005-02-25 13:45:00,1.90775,1.90792,1.90775,1.90788,100600000.0
2005-02-25 13:46:00,1.90785,1.90793,1.90785,1.90791,40300000.0
2005-02-25 13:47:00,1.90783,1.90791,1.90779,1.90783,69800002.0
2005-02-25 13:48:00,1.90793,1.90797,1.90778,1.90796,119700000.0
2005-02-25 13:49:00,1.90784,1.9079,1.90766,1.9077,103400000.0
2005-02-25 13:50:00,1.90784,1.90788,1.90755,1.90768,102100003.0
2005-02-25 13:51:00,1.90757,1.90757,1.90733,1.90738,44200000.0
2005-02-25 13:52:00,1.90767,1.90783,1.90754,1.90783,32500000.0
2005-02-25 13:53:00,1.90768,1.90777,1.90764,1.90777,76399998.0
2005-02-25 13:54:00,1.90783,1.90824,1.90766,1.90824,69199999.0
2005-02-25 13:55:00,1.90842,1.90857,1.90832,1.90841,50099999.0
2005-02-25 13:56:00,1.90852,1.90882,1.90841,1.90882,50300000.0
2005-02-25 13:57:00,1.90897,1.9091,1.90885,1.90888,54899999.0
2005-02-25 13:58:00,1.90899,1.90899,1.90851,1.90851,49200000.0
2005-02-25 13:59:00,1.90862,1.9087,1.90835,1.90835,25100000.0
2005-02-25 14:00:00,1.90832,1.90834,1.90812,1.90826,65600000.0
2005-02-25 14:01:00,1.90863,1.90905,1.90863,1.90905,100199999.0
2005-02-25 14:02:00,1.90927,1.90943,1.90913,1.90939,105899999.0
2005-02-25 14:03:00,1.90946,1.90946,1.90917,1.90919,53899999.0
2005-02-25 14:04:00,1.90932,1.90936,1.90895,1.90908,58000000.0
2005-02-25 14:05:00,1.90905,1.90934,1.90899,1.90927,108000000.0
2005-02-25 14:06:00,1.90922,1.90922,1.90885,1.90885,54900000.0
2005-02-25 14:07:00,1.90865,1.90865,1.90815,1.90835,43199999.0
2005-02-25 14:08:00,1.9085,1.9085,1.90809,1.90815,69300000.0
2005-02-25 14:09:00,1.90802,1.90807,1.90758,1.90783,65200000.0
2005-02-25 14:10:00,1.9079,1.90793,1.90729,1.90729,38899999.0
2005-02-25 14:11:00,1.90722,1.9074,1.90708,1.90708,70399998.0
2005-02-25 14:12:00,1.90697,1.90707,1.90677,1.90677,35800000.0
2005-02-25 14:13:00,1.90688,1.90712,1.90675,1.90703,69100000.0
2005-02-25 14:14:00,1.90705,1.90713,1.9065,1.90673,67100000.0
2005-02-25 14:15:00,1.9067,1.9074,1.90657,1.9074,61699999.0
2005-02-25 14:16:00,1.90734,1.90734,1.90702,1.90714,77800001.0
2005-02-25 14:17:00,1.90747,1.90748,1.90721,1.90723,35300000.0
2005-02-25 14:18:00,1.9073,1.90747,1.90715,1.90723,67000000.0
2005-02-25 14:19:00,1.90735,1.9074,1.90717,1.90717,81900002.0
2005-02-25 14:20:00,1.90718,1.90756,1.90701,1.9072,105400000.0
2005-02-25 14:21:00,1.90719,1.90729,1.90694,1.90706,71200001.0
2005-02-25 14:22:00,1.90713,1.90751,1.90709,1.90737,65400001.0
2005-02-25 14:23:00,1.90752,1.90755,1.90732,1.90739,54900000.0
2005-02-25 14:24:00,1.90748,1.90788,1.90748,1.90778,61200001.0
2005-02-25 14:25:00,1.90785,1.9081,1.90785,1.90791,113800001.0
2005-02-25 14:26:00,1.90802,1.90811,1.90784,1.9079,40600000.0
2005-02-25 14:27:00,1.90782,1.90798,1.90782,1.90796,23000000.0
2005-02-25 14:28:00,1.9079,1.90797,1.90785,1.90792,72400000.0
2005-02-25 14:29:00,1.9079,1.90793,1.90774,1.90774,41100000.0
2005-02-25 14:30:00,1.9077,1.9077,1.9073,1.90735,76999998.0
2005-02-25 14:31:00,1.9074,1.90751,1.90722,1.90722,30400000.0
2005-02-25 14:32:00,1.907,1.90714,1.90678,1.90693,111499999.0
2005-02-25 14:33:00,1.90697,1.90719,1.90689,1.90705,88000002.0
2005-02-25 14:34:00,1.9072,1.90729,1.90703,1.90714,50300001.0
2005-02-25 14:35:00,1.90726,1.90765,1.90726,1.90758,83000000.0
2005-02-25 14:36:00,1.90789,1.9079,1.90738,1.90772,88600000.0
2005-02-25 14:37:00,1.90791,1.90791,1.90745,1.90753,157000002.0
2005-02-25 14:38:00,1.90747,1.90754,1.90722,1.90722,63799998.0
2005-02-25 14:39:00,1.90737,1.9074,1.90724,1.9073,51700000.0
2005-02-25 14:40:00,1.9074,1.90751,1.90732,1.90747,69400000.0
2005-02-25 14:41:00,1.90753,1.90778,1.90751,1.90778,85300000.0
2005-02-25 14:42:00,1.90787,1.90797,1.90726,1.90726,73799999.0
2005-02-25 14:43:00,1.9074,1.90755,1.90734,1.9074,70249998.0
2005-02-25 14:44:00,1.90763,1.90771,1.90763,1.90769,16000000.0
2005-02-25 14:45:00,1.9078,1.90801,1.9078,1.90794,81700000.0
2005-02-25 14:46:00,1.9082,1.90837,1.90809,1.90823,96099999.0
2005-02-25 14:47:00,1.90824,1.90852,1.90824,1.90852,87200000.0
2005-02-25 14:48:00,1.90869,1.90869,1.90849,1.90849,25800000.0
2005-02-25 14:49:00,1.90868,1.90868,1.90852,1.90852,18000001.0
2005-02-25 14:50:00,1.90867,1.90872,1.90859,1.90862,43100000.0
2005-02-25 14:51:00,1.90867,1.90868,1.90833,1.90834,59600000.0
2005-02-25 14:52:00,1.90833,1.90848,1.90833,1.90846,76600000.0
2005-02-25 14:53:00,1.90847,1.90853,1.90839,1.90853,91500000.0
2005-02-25 14:54:00,1.90853,1.90853,1.90843,1.90848,51400000.0
2005-02-25 14:55:00,1.90855,1.90856,1.90842,1.90856,64600000.0
2005-02-25 14:56:00,1.90863,1.90869,1.90845,1.90869,88999999.0
2005-02-25 14:57:00,1.90881,1.90886,1.9087,1.90872,89899999.0
2005-02-25 14:58:00,1.90878,1.90879,1.90852,1.90879,62800000.0
2005-02-25 14:59:00,1.90873,1.90879,1.90857,1.90857,85399999.0
2005-02-25 15:00:00,1.90863,1.90875,1.90858,1.90875,91200000.0
2005-02-25 15:01:00,1.90865,1.90887,1.90858,1.90881,47700000.0
2005-02-25 15:02:00,1.90888,1.90964,1.90883,1.90944,52800000.0
2005-02-25 15:03:00,1.90929,1.90929,1.9089,1.90912,66600000.0
2005-02-25 15:04:00,1.90912,1.90917,1.90892,1.90905,96699999.0
2005-02-25 15:05:00,1.90899,1.90913,1.90895,1.90895,133799998.0
2005-02-25 15:06:00,1.90884,1.90899,1.90882,1.90897,59800000.0
2005-02-25 15:07:00,1.90897,1.90898,1.90885,1.90888,59500000.0
2005-02-25 15:08:00,1.90867,1.90867,1.90842,1.90845,31346994.0
2005-02-25 15:09:00,1.90838,1.90888,1.9083,1.90888,90700001.0
2005-02-25 15:10:00,1.90897,1.90905,1.90894,1.90896,47200001.0
2005-02-25 15:11:00,1.90891,1.90891,1.90836,1.90836,68800000.0
2005-02-25 15:12:00,1.90861,1.90861,1.90835,1.90839,59700000.0
2005-02-25 15:13:00,1.90858,1.90872,1.90851,1.90869,101000002.0
2005-02-25 15:14:00,1.90886,1.90886,1.90849,1.90849,47300000.0
2005-02-25 15:15:00,1.90865,1.90876,1.9085,1.90852,100000000.0
2005-02-25 15:16:00,1.90865,1.90866,1.90857,1.90865,65400000.0
2005-02-25 15:17:00,1.90863,1.90863,1.90847,1.90861,63200000.0
2005-02-25 15:18:00,1.90873,1.9088,1.9087,1.90873,62900000.0
2005-02-25 15:19:00,1.90881,1.90888,1.90858,1.90858,116400000.0
2005-02-25 15:20:00,1.90887,1.909,1.90873,1.90896,52600000.0
2005-02-25 15:21:00,1.90916,1.9095,1.90916,1.90943,39400000.0
2005-02-25 15:22:00,1.9096,1.90975,1.90947,1.90947,43100000.0
2005-02-25 15:23:00,1.90958,1.90969,1.90942,1.90966,122650001.0
2005-02-25 15:24:00,1.90978,1.90978,1.90937,1.90943,68499999.0
2005-02-25 15:25:00,1.90955,1.90966,1.90936,1.90951,85600000.0
2005-02-25 15:26:00,1.9096,1.90971,1.9095,1.90958,52200000.0
2005-02-25 15:27:00,1.90972,1.90978,1.90968,1.90968,72200000.0
2005-02-25 15:28:00,1.9097,1.9097,1.90939,1.90939,61700001.0
2005-02-25 15:29:00,1.9098,1.9098,1.90849,1.90849,66900000.0
2005-02-25 15:30:00,1.90965,1.90979,1.90817,1.90837,78799999.0
2005-02-25 15:31:00,1.90773,1.90911,1.90755,1.90911,81400000.0
2005-02-25 15:32:00,1.909,1.91048,1.90871,1.91037,115799999.0
2005-02-25 15:33:00,1.91052,1.9106,1.91014,1.91014,38300000.0
2005-02-25 15:34:00,1.9101,1.91025,1.90993,1.91013,94500001.0
2005-02-25 15:35:00,1.91029,1.91124,1.91029,1.91124,121200000.0
2005-02-25 15:36:00,1.91066,1.91132,1.91066,1.91129,60499999.0
2005-02-25 15:37:00,1.91135,1.91178,1.91128,1.91167,55300000.0
2005-02-25 15:38:00,1.9116,1.91201,1.91159,1.91175,48700000.0
2005-02-25 15:39:00,1.91147,1.91147,1.9111,1.91116,52400000.0
2005-02-25 15:40:00,1.91142,1.91164,1.91105,1.91105,93600000.0
2005-02-25 15:41:00,1.91095,1.91117,1.91095,1.91108,91200000.0
2005-02-25 15:42:00,1.91113,1.91181,1.9111,1.91135,118400001.0
2005-02-25 15:43:00,1.91133,1.91189,1.91133,1.9116,70099999.0
2005-02-25 15:44:00,1.91163,1.91186,1.91154,1.91176,90499999.0
2005-02-25 15:45:00,1.91214,1.9126,1.91209,1.9126,41800000.0
2005-02-25 15:46:00,1.91305,1.91317,1.91244,1.91244,76199999.0
2005-02-25 15:47:00,1.9123,1.9123,1.91175,1.91175,77200001.0
2005-02-25 15:48:00,1.91172,1.9119,1.91138,1.91138,85299999.0
2005-02-25 15:49:00,1.91135,1.91172,1.91135,1.91158,75099998.0
2005-02-25 15:50:00,1.91158,1.91179,1.91156,1.91171,73400000.0
2005-02-25 15:51:00,1.91196,1.91196,1.91149,1.91153,66300000.0
2005-02-25 15:52:00,1.91147,1.91147,1.91126,1.91128,74000000.0
2005-02-25 15:53:00,1.91116,1.91116,1.91088,1.91092,100300001.0
2005-02-25 15:54:00,1.91075,1.91099,1.91075,1.91091,38600000.0
2005-02-25 15:55:00,1.9109,1.91095,1.91071,1.91088,121400002.0
2005-02-25 15:56:00,1.911,1.91119,1.91089,1.911,80899999.0
2005-02-25 15:57:00,1.91062,1.91087,1.91052,1.9106,79899999.0
2005-02-25 15:58:00,1.91088,1.91103,1.91064,1.91103,113700000.0
2005-02-25 15:59:00,1.91116,1.9119,1.91116,1.9119,85799998.0
2005-02-25 16:00:00,1.91218,1.91271,1.91218,1.9126,34200000.0
2005-02-25 16:01:00,1.91264,1.91271,1.91228,1.91244,150800002.0
2005-02-25 16:02:00,1.91234,1.91334,1.91234,1.91298,42700000.0
2005-02-25 16:03:00,1.91278,1.91278,1.91239,1.91239,28100000.0
2005-02-25 16:04:00,1.9127,1.91286,1.91251,1.91281,99399999.0
2005-02-25 16:05:00,1.91295,1.91305,1.91279,1.91291,118099999.0
2005-02-25 16:06:00,1.91303,1.91407,1.91303,1.91319,108800000.0
2005-02-25 16:07:00,1.913,1.913,1.91234,1.91234,32500000.0
2005-02-25 16:08:00,1.91235,1.91267,1.91218,1.91265,82000000.0
2005-02-25 16:09:00,1.91265,1.91268,1.91234,1.91244,77599999.0
2005-02-25 16:10:00,1.91226,1.91226,1.91187,1.91196,60899998.0
2005-02-25 16:11:00,1.91227,1.91238,1.91212,1.91222,68700000.0
2005-02-25 16:12:00,1.9124,1.91248,1.91228,1.91243,90899999.0
2005-02-25 16:13:00,1.91263,1.9129,1.91254,1.9129,121199998.0
2005-02-25 16:14:00,1.91305,1.91331,1.91304,1.91321,71300000.0
2005-02-25 16:15:00,1.91362,1.91392,1.91351,1.91351,75800001.0
2005-02-25 16:16:00,1.91349,1.91358,1.91312,1.91343,83600001.0
2005-02-25 16:17:00,1.91392,1.91392,1.91332,1.9135,72100000.0
2005-02-25 16:18:00,1.91356,1.91385,1.91347,1.91347,73900001.0
2005-02-25 16:19:00,1.91363,1.91369,1.91337,1.91337,34200000.0
2005-02-25 16:20:00,1.91345,1.91356,1.91326,1.91326,35200000.0
2005-02-25 16:21:00,1.9136,1.9136,1.91274,1.91274,34700000.0
2005-02-25 16:22:00,1.91268,1.91298,1.91266,1.91298,47900000.0
2005-02-25 16:23:00,1.91298,1.91347,1.91297,1.91347,78600001.0
2005-02-25 16:24:00,1.91423,1.91511,1.91417,1.91501,101000000.0
2005-02-25 16:25:00,1.91545,1.91578,1.91545,1.91568,64900001.0
2005-02-25 16:26:00,1.9158,1.91588,1.91545,1.91545,29400001.0
2005-02-25 16:27:00,1.91503,1.91503,1.9142,1.91437,53400000.0
2005-02-25 16:28:00,1.91455,1.91457,1.91418,1.91418,57500000.0
2005-02-25 16:29:00,1.91418,1.91418,1.91337,1.91381,90999998.0
2005-02-25 16:30:00,1.91405,1.91437,1.91405,1.91427,54700001.0
2005-02-25 16:31:00,1.9144,1.91446,1.91383,1.91383,51099999.0
2005-02-25 16:32:00,1.91362,1.91362,1.91312,1.91315,39000000.0
2005-02-25 16:33:00,1.91322,1.91352,1.91322,1.91338,70399999.0
2005-02-25 16:34:00,1.91342,1.91342,1.91244,1.91252,85599998.0
2005-02-25 16:35:00,1.9122,1.91268,1.9122,1.9125,95999999.0
2005-02-25 16:36:00,1.91255,1.91263,1.91237,1.91252,40570000.0
2005-02-25 16:37:00,1.9129,1.9133,1.91279,1.9133,21300000.0
2005-02-25 16:38:00,1.91324,1.91324,1.91287,1.91296,52600002.0
2005-02-25 16:39:00,1.91308,1.91308,1.91283,1.91298,80000000.0
2005-02-25 16:40:00,1.91306,1.91316,1.91298,1.91302,62600000.0
2005-02-25 16:41:00,1.913,1.91334,1.913,1.91322,31400000.0
2005-02-25 16:42:00,1.91333,1.91339,1.91324,1.91336,73370000.0
2005-02-25 16:43:00,1.91349,1.91373,1.91335,1.91348,163000002.0
2005-02-25 16:44:00,1.91352,1.9136,1.91329,1.91337,68100000.0
2005-02-25 16:45:00,1.91338,1.91362,1.91338,1.9136,121200001.0
2005-02-25 16:46:00,1.91371,1.91396,1.91356,1.91396,93699999.0
2005-02-25 16:47:00,1.91402,1.91419,1.91397,1.9141,48500000.0
2005-02-25 16:48:00,1.91397,1.91397,1.91349,1.91355,36700001.0
2005-02-25 16:49:00,1.91337,1.91337,1.91318,1.91318,4800000.0
2005-02-25 16:50:00,1.91309,1.91309,1.91263,1.91263,42299999.0
2005-02-25 16:51:00,1.91261,1.91261,1.91217,1.91234,57000000.0
2005-02-25 16:52:00,1.91233,1.91245,1.91224,1.91232,94299999.0
2005-02-25 16:53:00,1.9125,1.91257,1.91232,1.91232,58200000.0
2005-02-25 16:54:00,1.91232,1.91251,1.9123,1.91248,55000000.0
2005-02-25 16:55:00,1.91268,1.91268,1.91245,1.91265,77200002.0
2005-02-25 16:56:00,1.91258,1.91258,1.91219,1.91219,63799999.0
2005-02-25 16:57:00,1.91235,1.91246,1.91226,1.91246,114599998.0
2005-02-25 16:58:00,1.91258,1.91258,1.91253,1.91253,90999999.0
2005-02-25 16:59:00,1.91248,1.9127,1.9124,1.91256,137399997.0
2005-02-25 17:00:00,1.91253,1.91305,1.91247,1.91254,54100000.0
2005-02-25 17:01:00,1.91254,1.91254,1.91235,1.91246,78299999.0
2005-02-25 17:02:00,1.91267,1.91267,1.91237,1.91255,102200001.0
2005-02-25 17:03:00,1.91253,1.91261,1.91245,1.91246,72099999.0
2005-02-25 17:04:00,1.91279,1.91345,1.91279,1.91343,52200000.0
2005-02-25 17:05:00,1.9137,1.91394,1.91357,1.91392,166400005.0
2005-02-25 17:06:00,1.91387,1.91387,1.91335,1.91343,28300000.0
2005-02-25 17:07:00,1.91367,1.9139,1.91287,1.91287,20600000.0
2005-02-25 17:08:00,1.91397,1.91413,1.91396,1.91396,66299999.0
2005-02-25 17:09:00,1.91413,1.91433,1.91396,1.9141,49100000.0
2005-02-25 17:10:00,1.91428,1.91451,1.91428,1.91433,40900001.0
2005-02-25 17:11:00,1.91447,1.91466,1.91439,1.91443,121699999.0
2005-02-25 17:12:00,1.91466,1.91466,1.9143,1.9145,82100000.0
2005-02-25 17:13:00,1.91473,1.91486,1.91444,1.91444,42300000.0
2005-02-25 17:14:00,1.91455,1.9146,1.91438,1.91438,37400000.0
2005-02-25 17:15:00,1.91411,1.91433,1.91406,1.91423,33900000.0
2005-02-25 17:16:00,1.91433,1.91433,1.91397,1.91421,113300002.0
2005-02-25 17:17:00,1.91432,1.91436,1.91413,1.91426,58700000.0
2005-02-25 17:18:00,1.91455,1.91493,1.91455,1.91493,78600001.0
2005-02-25 17:19:00,1.91493,1.91509,1.91481,1.91498,55899999.0
2005-02-25 17:20:00,1.91491,1.91491,1.91457,1.91469,105900000.0
2005-02-25 17:21:00,1.91484,1.91519,1.91472,1.91519,92300000.0
2005-02-25 17:22:00,1.9154,1.91551,1.91523,1.91535,142599998.0
2005-02-25 17:23:00,1.91524,1.91524,1.91494,1.91496,68300001.0
2005-02-25 17:24:00,1.91498,1.91508,1.91481,1.91483,64600001.0
2005-02-25 17:25:00,1.91502,1.91509,1.91478,1.91479,27900000.0
2005-02-25 17:26:00,1.91493,1.91501,1.91486,1.9149,92800000.0
2005-02-25 17:27:00,1.91498,1.91498,1.91474,1.91484,60199998.0
2005-02-25 17:28:00,1.91473,1.91473,1.91449,1.91449,9700000.0
2005-02-25 17:29:00,1.9144,1.9144,1.9141,1.9141,74700001.0
2005-02-25 17:30:00,1.91411,1.91411,1.91389,1.91401,79599999.0
2005-02-25 17:31:00,1.91393,1.91393,1.91326,1.91326,75199999.0
2005-02-25 17:32:00,1.91315,1.91319,1.91298,1.91319,90499999.0
2005-02-25 17:33:00,1.91345,1.91353,1.91328,1.91338,19600000.0
2005-02-25 17:34:00,1.91349,1.91353,1.9134,1.91343,62500000.0
2005-02-25 17:35:00,1.91363,1.91366,1.9135,1.91358,73500001.0
2005-02-25 17:36:00,1.91368,1.91368,1.91353,1.91358,105000000.0
2005-02-25 17:37:00,1.91354,1.91365,1.91329,1.91329,44499999.0
2005-02-25 17:38:00,1.91348,1.91364,1.91342,1.91353,135499999.0
2005-02-25 17:39:00,1.91362,1.91365,1.91351,1.91359,87200001.0
2005-02-25 17:40:00,1.91385,1.91388,1.91365,1.91365,37500000.0
2005-02-25 17:41:00,1.91377,1.91398,1.91377,1.91383,19000000.0
2005-02-25 17:42:00,1.9137,1.9137,1.9135,1.91352,71700000.0
2005-02-25 17:43:00,1.91372,1.91372,1.91346,1.91346,45500000.0
2005-02-25 17:44:00,1.91341,1.91343,1.91309,1.91343,87800001.0
2005-02-25 17:45:00,1.91345,1.91384,1.91345,1.91384,40099999.0
2005-02-25 17:46:00,1.91427,1.91435,1.91403,1.9141,71900000.0
2005-02-25 17:47:00,1.91416,1.91416,1.91363,1.91363,20300000.0
2005-02-25 17:48:00,1.91362,1.91367,1.9135,1.9135,94400002.0
2005-02-25 17:49:00,1.91363,1.91448,1.91358,1.91448,49500000.0
2005-02-25 17:50:00,1.91433,1.91433,1.91395,1.91395,62699998.0
2005-02-25 17:51:00,1.91406,1.9142,1.91401,1.91404,95900000.0
2005-02-25 17:52:00,1.91425,1.91434,1.91416,1.91434,65200000.0
2005-02-25 17:53:00,1.9143,1.91431,1.91412,1.91412,66700000.0
2005-02-25 17:54:00,1.91408,1.91408,1.91394,1.91398,49600000.0
2005-02-25 17:55:00,1.91393,1.914,1.91388,1.914,59200000.0
2005-02-25 17:56:00,1.91405,1.91405,1.91396,1.91404,28700000.0
2005-02-25 17:57:00,1.91426,1.91449,1.91422,1.91444,93400001.0
2005-02-25 17:58:00,1.91464,1.91469,1.9145,1.9145,52900000.0
2005-02-25 17:59:00,1.91482,1.91496,1.9146,1.9148,109100000.0
2005-02-25 18:00:00,1.91507,1.91515,1.91455,1.91455,66399999.0
2005-02-25 18:01:00,1.91453,1.91479,1.91452,1.91457,855400000.0
2005-02-25 18:02:00,1.91472,1.91472,1.91447,1.91455,968199993.0
2005-02-25 18:03:00,1.91472,1.91472,1.91439,1.91439,1188170000.0
2005-02-25 18:04:00,1.91442,1.91442,1.91422,1.91422,902899998.0
2005-02-25 18:05:00,1.91422,1.91427,1.91397,1.91405,1025600007.0
2005-02-25 18:06:00,1.91407,1.9141,1.91385,1.91396,946100000.0
2005-02-25 18:07:00,1.91391,1.91426,1.91391,1.9141,1163850000.0
2005-02-25 18:08:00,1.91423,1.91451,1.9139,1.91445,1257799998.0
2005-02-25 18:09:00,1.9147,1.91475,1.91413,1.91437,529500004.0
2005-02-25 18:10:00,1.91457,1.91494,1.91444,1.91465,859899999.0
2005-02-25 18:11:00,1.91479,1.91485,1.91442,1.91473,617769997.0
2005-02-25 18:12:00,1.91489,1.91515,1.91474,1.91502,679500002.0
2005-02-25 18:13:00,1.91511,1.91511,1.91453,1.91477,539699998.0
2005-02-25 18:14:00,1.91507,1.91548,1.91473,1.91535,709650000.0
2005-02-25 18:15:00,1.91562,1.91562,1.91504,1.91504,769999999.0
2005-02-25 18:16:00,1.91507,1.91526,1.9149,1.91525,777099996.0
2005-02-25 18:17:00,1.91528,1.91555,1.91526,1.91541,530800001.0
2005-02-25 18:18:00,1.9155,1.91551,1.91523,1.91523,589200001.0
2005-02-25 18:19:00,1.91533,1.91533,1.91509,1.91509,575500000.0
2005-02-25 18:20:00,1.9151,1.91527,1.91506,1.91517,447899995.0
2005-02-25 18:21:00,1.9151,1.9151,1.91486,1.915,766000003.0
2005-02-25 18:22:00,1.91501,1.91507,1.91484,1.915,654400003.0
2005-02-25 18:23:00,1.91501,1.91539,1.9149,1.91523,796300001.0
2005-02-25 18:24:00,1.91536,1.91536,1.91492,1.91515,769300001.0
2005-02-25 18:25:00,1.91515,1.91555,1.91501,1.91533,694499997.0
2005-02-25 18:26:00,1.91548,1.91548,1.91527,1.91545,632700002.0
2005-02-25 18:27:00,1.91545,1.91551,1.91526,1.91535,830199998.0
2005-02-25 18:28:00,1.91552,1.91552,1.91512,1.91518,412300000.0
2005-02-25 18:29:00,1.91512,1.9152,1.91487,1.91513,700900001.0
2005-02-25 18:30:00,1.91537,1.91551,1.91529,1.91546,774199999.0
2005-02-25 18:31:00,1.91558,1.91561,1.91542,1.91543,352199999.0
2005-02-25 18:32:00,1.91538,1.91538,1.91523,1.91529,280499999.0
2005-02-25 18:33:00,1.91529,1.91545,1.9152,1.91521,608299997.0
2005-02-25 18:34:00,1.91547,1.91555,1.91531,1.91535,576299996.0
2005-02-25 18:35:00,1.91559,1.91608,1.91551,1.91551,444200001.0
2005-02-25 18:36:00,1.91554,1.91565,1.91458,1.91458,82900000.0
2005-02-25 18:37:00,1.91474,1.91498,1.91436,1.91489,134999997.0
2005-02-25 18:38:00,1.91497,1.91497,1.91465,1.91492,187199997.0
2005-02-25 18:39:00,1.91489,1.91489,1.9143,1.9143,263599999.0
2005-02-25 18:40:00,1.9145,1.9145,1.91432,1.91432,466099999.0
2005-02-25 18:41:00,1.9143,1.91442,1.91424,1.91428,365450001.0
2005-02-25 18:42:00,1.91422,1.91459,1.91422,1.91451,134200000.0
2005-02-25 18:43:00,1.91472,1.91483,1.91449,1.9147,142300000.0
2005-02-25 18:44:00,1.91472,1.91505,1.91439,1.91439,420000002.0
2005-02-25 18:45:00,1.9148,1.91504,1.91477,1.9148,302899999.0
2005-02-25 18:46:00,1.91487,1.91488,1.9147,1.91472,174399998.0
2005-02-25 18:47:00,1.9149,1.91502,1.91484,1.91492,193800001.0
2005-02-25 18:48:00,1.91502,1.91515,1.9149,1.91511,267300000.0
2005-02-25 18:49:00,1.91508,1.91509,1.91483,1.91483,120400001.0
2005-02-25 18:50:00,1.91493,1.91493,1.91442,1.9145,179719999.0
2005-02-25 18:51:00,1.91466,1.91466,1.91412,1.91412,494899992.0
2005-02-25 18:52:00,1.91415,1.91428,1.91401,1.91401,478699994.0
2005-02-25 18:53:00,1.91407,1.91411,1.91394,1.91395,454246995.0
2005-02-25 18:54:00,1.91404,1.91439,1.91404,1.9141,234600002.0
2005-02-25 18:55:00,1.91445,1.91445,1.91398,1.91398,655399999.0
2005-02-25 18:56:00,1.91407,1.9141,1.91397,1.914,221500001.0
2005-02-25 18:57:00,1.91405,1.91417,1.91402,1.91408,445300003.0
2005-02-25 18:58:00,1.91409,1.91442,1.91409,1.91417,672999996.0
2005-02-25 18:59:00,1.91417,1.91468,1.91417,1.91451,542600001.0
2005-02-25 19:00:00,1.9147,1.91482,1.91462,1.91462,279999995.0
2005-02-25 19:01:00,1.91465,1.91479,1.91465,1.91471,138799999.0
2005-02-25 19:02:00,1.91473,1.91487,1.91466,1.91475,441000001.0
2005-02-25 19:03:00,1.91493,1.91493,1.91426,1.91482,563999998.0
2005-02-25 19:04:00,1.91492,1.91492,1.9146,1.91476,243500001.0
2005-02-25 19:05:00,1.91482,1.91482,1.91469,1.91475,192300001.0
2005-02-25 19:06:00,1.91473,1.91477,1.91453,1.91465,576900001.0
2005-02-25 19:07:00,1.91481,1.91488,1.91464,1.91477,443600000.0
2005-02-25 19:08:00,1.91472,1.91479,1.91463,1.91475,450399998.0
2005-02-25 19:09:00,1.91485,1.91492,1.91475,1.91477,367199998.0
2005-02-25 19:10:00,1.91476,1.91488,1.91474,1.91478,408499999.0
2005-02-25 19:11:00,1.91477,1.9148,1.9147,1.9147,90699999.0
2005-02-25 19:12:00,1.91481,1.915,1.91475,1.91481,307199998.0
2005-02-25 19:13:00,1.91491,1.9156,1.91491,1.91545,498800003.0
2005-02-25 19:14:00,1.91536,1.91563,1.91513,1.91513,293700002.0
2005-02-25 19:15:00,1.91568,1.91615,1.91496,1.91601,326799998.0
2005-02-25 19:16:00,1.91619,1.91623,1.91594,1.91594,151649998.0
2005-02-25 19:17:00,1.91618,1.91618,1.91571,1.91587,177199999.0
2005-02-25 19:18:00,1.91606,1.91612,1.91597,1.91605,260899999.0
2005-02-25 19:19:00,1.91612,1.9162,1.91598,1.91598,442400002.0
2005-02-25 19:20:00,1.91596,1.91599,1.91547,1.91547,422700002.0
2005-02-25 19:21:00,1.91537,1.9155,1.91497,1.91546,298900002.0
2005-02-25 19:22:00,1.91558,1.91568,1.91546,1.91546,319100001.0
2005-02-25 19:23:00,1.91547,1.91648,1.91547,1.91644,264699999.0
2005-02-25 19:24:00,1.91675,1.9168,1.91658,1.91658,114999999.0
2005-02-25 19:25:00,1.91696,1.91727,1.91675,1.91727,74400000.0
2005-02-25 19:26:00,1.91742,1.91742,1.91707,1.91707,278700000.0
2005-02-25 19:27:00,1.91718,1.91718,1.91686,1.91693,449699998.0
2005-02-25 19:28:00,1.91684,1.91713,1.91671,1.91705,384199999.0
2005-02-25 19:29:00,1.91708,1.91731,1.91702,1.91729,223200000.0
2005-02-25 19:30:00,1.91755,1.91807,1.91744,1.91772,471200001.0
2005-02-25 19:31:00,1.91788,1.91791,1.91775,1.9178,380599998.0
2005-02-25 19:32:00,1.91793,1.91793,1.91759,1.91768,396100001.0
2005-02-25 19:33:00,1.91771,1.91781,1.91768,1.91768,285000003.0
2005-02-25 19:34:00,1.9177,1.91778,1.91744,1.91744,135500000.0
2005-02-25 19:35:00,1.91742,1.91747,1.91661,1.91722,351799999.0
2005-02-25 19:36:00,1.9176,1.9176,1.91724,1.91739,344800001.0
2005-02-25 19:37:00,1.91729,1.91729,1.91685,1.91692,184000000.0
2005-02-25 19:38:00,1.91685,1.91702,1.91685,1.91697,51000000.0
2005-02-25 19:39:00,1.91682,1.91701,1.91678,1.91695,180499999.0
2005-02-25 19:40:00,1.91721,1.91756,1.91683,1.91738,357899998.0
2005-02-25 19:41:00,1.91787,1.91806,1.91757,1.91795,325399997.0
2005-02-25 19:42:00,1.91808,1.91826,1.918,1.918,330500001.0
2005-02-25 19:43:00,1.91825,1.91831,1.91795,1.91813,134900001.0
2005-02-25 19:44:00,1.9182,1.9183,1.91808,1.91812,327499999.0
2005-02-25 19:45:00,1.91822,1.91844,1.91797,1.91797,175099999.0
2005-02-25 19:46:00,1.91802,1.91818,1.91795,1.91795,347699999.0
2005-02-25 19:47:00,1.91799,1.9184,1.91799,1.91829,148499997.0
2005-02-25 19:48:00,1.91837,1.91839,1.91824,1.91824,179999999.0
2005-02-25 19:49:00,1.91825,1.91827,1.91817,1.91819,391299999.0
2005-02-25 19:50:00,1.91813,1.91821,1.91793,1.91793,314799998.0
2005-02-25 19:51:00,1.91808,1.91808,1.9179,1.91798,331499996.0
2005-02-25 19:52:00,1.91797,1.91798,1.91783,1.91783,149800000.0
2005-02-25 19:53:00,1.91787,1.91788,1.91757,1.91772,79899999.0
2005-02-25 19:54:00,1.91777,1.91786,1.91773,1.91773,192299997.0
2005-02-25 19:55:00,1.91762,1.91764,1.91747,1.91747,71100000.0
2005-02-25 19:56:00,1.91753,1.91765,1.91747,1.91758,349099999.0
2005-02-25 19:57:00,1.91765,1.91768,1.91754,1.91755,337499999.0
2005-02-25 19:58:00,1.91765,1.91785,1.91761,1.91771,359000000.0
2005-02-25 19:59:00,1.91768,1.91779,1.91766,1.91766,326399999.0
2005-02-25 20:00:00,1.9176,1.91767,1.91757,1.91757,189300001.0
2005-02-25 20:01:00,1.91757,1.91764,1.91755,1.91757,114800000.0
2005-02-25 20:02:00,1.91767,1.91768,1.91743,1.91743,168700002.0
2005-02-25 20:03:00,1.91748,1.91748,1.91733,1.91739,77699998.0
2005-02-25 20:04:00,1.91746,1.91746,1.91729,1.9173,156499999.0
2005-02-25 20:05:00,1.91727,1.91747,1.91727,1.91739,96700000.0
2005-02-25 20:06:00,1.91738,1.91741,1.9173,1.91732,296600000.0
2005-02-25 20:07:00,1.91731,1.9174,1.91712,1.91712,147200000.0
2005-02-25 20:08:00,1.91735,1.91746,1.91727,1.91737,278099997.0
2005-02-25 20:09:00,1.9173,1.91754,1.9173,1.9175,112100000.0
2005-02-25 20:10:00,1.91747,1.91747,1.91736,1.91738,106199999.0
2005-02-25 20:11:00,1.9176,1.91762,1.91754,1.91762,54700001.0
2005-02-25 20:12:00,1.91785,1.91812,1.91768,1.91797,479000000.0
2005-02-25 20:13:00,1.91809,1.91825,1.91806,1.91806,155400000.0
2005-02-25 20:14:00,1.91821,1.91837,1.91817,1.9182,137600001.0
2005-02-25 20:15:00,1.91845,1.91859,1.91817,1.91817,389700003.0
2005-02-25 20:16:00,1.91813,1.91824,1.91779,1.91795,73200000.0
2005-02-25 20:17:00,1.91803,1.91806,1.91799,1.91802,73100001.0
2005-02-25 20:18:00,1.91807,1.91808,1.91783,1.91783,155400001.0
2005-02-25 20:19:00,1.9179,1.9179,1.91776,1.91778,119900000.0
2005-02-25 20:20:00,1.91772,1.91788,1.91764,1.91764,314900001.0
2005-02-25 20:21:00,1.91779,1.91785,1.91766,1.91773,135699999.0
2005-02-25 20:22:00,1.91773,1.91783,1.91773,1.91779,177199998.0
2005-02-25 20:23:00,1.91785,1.918,1.91783,1.91795,363500003.0
2005-02-25 20:24:00,1.91802,1.91802,1.9177,1.9177,100899998.0
2005-02-25 20:25:00,1.91765,1.91765,1.91743,1.91762,434000000.0
2005-02-25 20:26:00,1.91759,1.91765,1.91751,1.91752,455899999.0
2005-02-25 20:27:00,1.91758,1.91773,1.91757,1.91773,239500001.0
2005-02-25 20:28:00,1.91762,1.91765,1.91755,1.9176,186899999.0
2005-02-25 20:29:00,1.91763,1.91763,1.91732,1.91732,242399998.0
2005-02-25 20:30:00,1.91746,1.91753,1.91734,1.91736,907799993.0
2005-02-25 20:31:00,1.91728,1.91747,1.91728,1.9174,553400000.0
2005-02-25 20:32:00,1.91747,1.91749,1.91732,1.91733,694200000.0
2005-02-25 20:33:00,1.91732,1.9175,1.91727,1.9174,167999998.0
2005-02-25 20:34:00,1.91749,1.91749,1.91674,1.9169,97099999.0
2005-02-25 20:35:00,1.91685,1.91695,1.91672,1.91684,93900000.0
2005-02-25 20:36:00,1.91701,1.91722,1.91695,1.91712,144399999.0
2005-02-25 20:37:00,1.91717,1.9173,1.9171,1.9171,146600000.0
2005-02-25 20:38:00,1.91705,1.91716,1.91668,1.91716,267399999.0
2005-02-25 20:39:00,1.9176,1.9176,1.91705,1.91705,227500001.0
2005-02-25 20:40:00,1.91699,1.91712,1.91699,1.91701,176999999.0
2005-02-25 20:41:00,1.91713,1.91717,1.91704,1.91704,263400001.0
2005-02-25 20:42:00,1.91705,1.9174,1.91705,1.91725,57800000.0
2005-02-25 20:43:00,1.91727,1.91737,1.91714,1.91714,186300000.0
2005-02-25 20:44:00,1.91741,1.91762,1.91719,1.91751,421449998.0
2005-02-25 20:45:00,1.9178,1.91783,1.91725,1.91744,99400000.0
2005-02-25 20:46:00,1.91764,1.91772,1.91748,1.91748,138099999.0
2005-02-25 20:47:00,1.91739,1.91749,1.91718,1.9172,416799998.0
2005-02-25 20:48:00,1.91741,1.91761,1.91736,1.91761,188300000.0
2005-02-25 20:49:00,1.91772,1.91772,1.91744,1.91755,80600002.0
2005-02-25 20:50:00,1.9177,1.91787,1.91722,1.91755,430400001.0
2005-02-25 20:51:00,1.91758,1.91769,1.91753,1.91761,420999997.0
2005-02-25 20:52:00,1.91755,1.91759,1.91723,1.91754,180700000.0
2005-02-25 20:53:00,1.91765,1.91765,1.91751,1.91758,610700003.0
2005-02-25 20:54:00,1.91757,1.91768,1.91725,1.91735,349900000.0
2005-02-25 20:55:00,1.91742,1.91757,1.91742,1.91756,244100002.0
2005-02-25 20:56:00,1.91759,1.91767,1.91751,1.91751,414099995.0
2005-02-25 20:57:00,1.9175,1.9176,1.91742,1.91742,543399996.0
2005-02-25 20:58:00,1.91765,1.91767,1.91738,1.91743,351499992.0
2005-02-25 20:59:00,1.91756,1.91756,1.91742,1.9175,554800006.0
2005-02-25 21:00:00,1.9174,1.91749,1.91724,1.91737,491100004.0
2005-02-25 21:01:00,1.91747,1.91755,1.91725,1.91725,394099997.0
2005-02-25 21:02:00,1.91736,1.91755,1.91678,1.91738,180400002.0
2005-02-25 21:03:00,1.91747,1.91747,1.91733,1.91733,115200000.0
2005-02-25 21:04:00,1.91731,1.91751,1.91731,1.9174,197600001.0
2005-02-25 21:05:00,1.9174,1.91759,1.91731,1.91734,217000000.0
2005-02-25 21:06:00,1.91739,1.9175,1.91739,1.91742,150299999.0
2005-02-25 21:07:00,1.9174,1.91745,1.91735,1.91745,108800000.0
2005-02-25 21:08:00,1.91738,1.9175,1.91729,1.91746,44900000.0
2005-02-25 21:09:00,1.91749,1.91759,1.91738,1.91738,114599999.0
2005-02-25 21:10:00,1.91763,1.9177,1.9175,1.91765,107499999.0
2005-02-25 21:11:00,1.91761,1.91788,1.91761,1.91783,110800000.0
2005-02-25 21:12:00,1.91792,1.91801,1.91773,1.91801,75999999.0
2005-02-25 21:13:00,1.91781,1.91792,1.91781,1.91787,163100000.0
2005-02-25 21:14:00,1.91791,1.918,1.91783,1.91783,403899998.0
2005-02-25 21:15:00,1.91797,1.91808,1.91781,1.91808,307400000.0
2005-02-25 21:16:00,1.91811,1.91811,1.91792,1.91792,95000001.0
2005-02-25 21:17:00,1.91789,1.91789,1.91779,1.91785,274899998.0
2005-02-25 21:18:00,1.91793,1.91816,1.91793,1.9181,24900000.0
2005-02-25 21:19:00,1.91825,1.91831,1.91808,1.91808,94399999.0
2005-02-25 21:20:00,1.91823,1.91823,1.91809,1.91812,334649997.0
2005-02-25 21:21:00,1.91814,1.91837,1.91812,1.91833,182399998.0
2005-02-25 21:22:00,1.91828,1.9184,1.91814,1.91814,223399997.0
2005-02-25 21:23:00,1.91822,1.91833,1.91814,1.91828,63100000.0
2005-02-25 21:24:00,1.9184,1.91845,1.91799,1.91804,223000003.0
2005-02-25 21:25:00,1.91829,1.91857,1.91794,1.91855,114900002.0
2005-02-25 21:26:00,1.91866,1.91866,1.91855,1.91855,19900000.0
2005-02-25 21:27:00,1.9186,1.91874,1.91856,1.91869,39100000.0
2005-02-25 21:28:00,1.91873,1.91873,1.91811,1.91854,162999998.0
2005-02-25 21:29:00,1.91848,1.9186,1.91831,1.91831,59000001.0
2005-02-25 21:30:00,1.91832,1.91832,1.91816,1.91822,42800000.0
2005-02-25 21:31:00,1.91832,1.91845,1.91828,1.91834,100800002.0
2005-02-25 21:32:00,1.91845,1.9185,1.9182,1.91845,223399999.0
2005-02-25 21:33:00,1.91873,1.91873,1.91852,1.91855,288799999.0
2005-02-25 21:34:00,1.91861,1.91861,1.91846,1.91846,243669999.0
2005-02-25 21:35:00,1.91855,1.91864,1.9185,1.9185,54600000.0
2005-02-25 21:36:00,1.91849,1.91862,1.91849,1.91857,102099999.0
2005-02-25 21:37:00,1.91857,1.91867,1.91854,1.91865,181700000.0
2005-02-25 21:38:00,1.9186,1.9186,1.91849,1.9185,93900000.0
2005-02-25 21:39:00,1.9186,1.91878,1.91858,1.91876,91950000.0
2005-02-25 21:40:00,1.91876,1.91907,1.91868,1.91896,142100000.0
2005-02-25 21:41:00,1.91902,1.91909,1.91893,1.91901,120800000.0
2005-02-25 21:42:00,1.91906,1.91916,1.91843,1.91908,101700002.0
2005-02-25 21:43:00,1.9193,1.9193,1.91889,1.91889,82099998.0
2005-02-25 21:44:00,1.91911,1.91911,1.91891,1.91902,108600000.0
2005-02-25 21:45:00,1.91907,1.9192,1.91907,1.91916,102099997.0
2005-02-25 21:46:00,1.91924,1.91924,1.91916,1.91916,132600001.0
2005-02-25 21:47:00,1.91921,1.91921,1.91905,1.91905,126300000.0
2005-02-25 21:48:00,1.91905,1.91905,1.91873,1.91873,176246995.0
2005-02-25 21:49:00,1.91867,1.91871,1.91837,1.91839,88700002.0
2005-02-25 21:50:00,1.91836,1.91836,1.91827,1.91827,12100000.0
2005-02-25 21:51:00,1.91825,1.91833,1.91825,1.91833,146400001.0
2005-02-25 21:52:00,1.91846,1.91846,1.91832,1.91835,86050000.0
2005-02-25 21:53:00,1.9184,1.91849,1.9184,1.9184,49100000.0
2005-02-25 21:54:00,1.91841,1.91841,1.91816,1.91816,88899999.0
2005-02-25 21:55:00,1.91837,1.91842,1.91828,1.91832,268199999.0
2005-02-25 21:56:00,1.9183,1.91833,1.91817,1.91817,48600000.0
2005-02-25 21:57:00,1.91811,1.91811,1.91782,1.91782,105300000.0
2005-02-25 21:58:00,1.91805,1.91811,1.91795,1.91798,83700001.0
2005-02-25 21:59:00,1.91795,1.91796,1.91785,1.91786,386200000.0
2005-02-25 22:00:00,1.91799,1.91814,1.91794,1.91801,129700000.0
2005-02-25 22:01:00,1.91823,1.91836,1.91806,1.91811,88400001.0
2005-02-25 22:02:00,1.91815,1.91835,1.91815,1.91834,256900000.0
2005-02-25 22:03:00,1.91833,1.91854,1.91833,1.91842,74500001.0
2005-02-25 22:04:00,1.91843,1.91845,1.91832,1.9184,329099998.0
2005-02-25 22:05:00,1.91839,1.91845,1.91832,1.91833,137499999.0
2005-02-25 22:06:00,1.91825,1.91825,1.91812,1.91812,30350000.0
2005-02-25 22:07:00,1.91818,1.91819,1.91803,1.91803,46100000.0
2005-02-25 22:08:00,1.91796,1.91824,1.91796,1.91824,68799999.0
2005-02-25 22:09:00,1.91804,1.91814,1.91804,1.91809,47300000.0
2005-02-25 22:10:00,1.91799,1.91809,1.91798,1.918,59300000.0
2005-02-25 22:11:00,1.918,1.91805,1.91795,1.918,15500000.0
2005-02-25 22:12:00,1.918,1.91813,1.91797,1.91813,161699999.0
2005-02-25 22:13:00,1.91802,1.91808,1.91802,1.91808,71600002.0
2005-02-25 22:14:00,1.91822,1.91846,1.91822,1.91836,72700001.0
2005-02-25 22:15:00,1.91827,1.91837,1.91802,1.91813,312199997.0
2005-02-25 22:16:00,1.91832,1.91844,1.91823,1.9184,283699998.0
2005-02-25 22:17:00,1.91848,1.91883,1.91841,1.91879,108400001.0
2005-02-25 22:18:00,1.9189,1.91896,1.9187,1.91876,84100000.0
2005-02-25 22:19:00,1.91893,1.91894,1.9188,1.91892,68800000.0
2005-02-25 22:20:00,1.91892,1.91906,1.91892,1.91897,86699999.0
2005-02-25 22:21:00,1.91906,1.91906,1.91878,1.91878,157799998.0
2005-02-25 22:22:00,1.91871,1.91885,1.91866,1.91873,153299997.0
2005-02-25 22:23:00,1.9187,1.9187,1.91848,1.91848,182899999.0
2005-02-25 22:24:00,1.91858,1.91877,1.91854,1.91873,60899998.0
2005-02-25 22:25:00,1.9188,1.91886,1.9188,1.91881,103799999.0
2005-02-25 22:26:00,1.91879,1.9188,1.91876,1.91877,31300000.0
2005-02-25 22:27:00,1.91882,1.91891,1.91881,1.91884,33800000.0
2005-02-25 22:28:00,1.91898,1.91902,1.91893,1.91893,57800000.0
2005-02-25 22:29:00,1.91893,1.91893,1.9185,1.9185,211400001.0
2005-02-25 22:30:00,1.91874,1.91874,1.91852,1.91855,63700000.0
2005-02-25 22:31:00,1.91857,1.91863,1.91857,1.91857,78600000.0
2005-02-25 22:32:00,1.91864,1.91875,1.91857,1.91863,197700002.0
2005-02-25 22:33:00,1.9186,1.9186,1.9184,1.91848,132999998.0
2005-02-25 22:34:00,1.91843,1.91849,1.91825,1.91825,223900000.0
2005-02-25 22:35:00,1.9182,1.91823,1.918,1.918,66600001.0
2005-02-25 22:36:00,1.91802,1.91802,1.91793,1.91793,21200000.0
2005-02-25 22:37:00,1.91811,1.91811,1.91772,1.91772,91099999.0
2005-02-25 22:38:00,1.91723,1.91729,1.91638,1.91729,87000000.0
2005-02-25 22:39:00,1.91765,1.91775,1.91765,1.91771,30900000.0
2005-02-25 22:40:00,1.91787,1.91787,1.91781,1.91782,147599999.0
2005-02-25 22:41:00,1.91783,1.91792,1.91783,1.9179,72300000.0
2005-02-25 22:42:00,1.91797,1.91803,1.91785,1.91798,124900000.0
2005-02-25 22:43:00,1.91783,1.91783,1.91765,1.91767,92300001.0
2005-02-25 22:44:00,1.91773,1.9179,1.91773,1.91782,139000001.0
2005-02-25 22:45:00,1.91784,1.91801,1.91784,1.9179,84400000.0
2005-02-25 22:46:00,1.91788,1.91795,1.91787,1.91787,31250000.0
2005-02-25 22:47:00,1.91788,1.91792,1.91787,1.9179,72300000.0
2005-02-25 22:48:00,1.91798,1.91813,1.91788,1.91788,31100000.0
2005-02-25 22:49:00,1.91782,1.91783,1.9178,1.91783,63200001.0
2005-02-25 22:50:00,1.91793,1.91801,1.91788,1.91798,72000000.0
2005-02-25 22:51:00,1.91798,1.91814,1.91798,1.91814,40900001.0
2005-02-25 22:52:00,1.91802,1.91802,1.91802,1.91802,52000000.0
2005-02-25 22:53:00,1.91807,1.91817,1.9179,1.91817,21200000.0
2005-02-25 22:54:00,1.91806,1.91813,1.91806,1.91813,59700000.0
2005-02-25 22:55:00,1.91817,1.91832,1.91801,1.91808,141200003.0
2005-02-25 22:56:00,1.91805,1.91805,1.918,1.918,75100001.0
2005-02-25 22:57:00,1.9178,1.9178,1.91638,1.91638,25300000.0
2005-02-25 22:58:00,1.91607,1.91822,1.91607,1.91822,98899999.0
2005-02-25 22:59:00,1.91827,1.91827,1.91811,1.91816,112899999.0
2005-02-25 23:00:00,1.91811,1.91852,1.91811,1.91852,40800000.0
2005-02-25 23:01:00,1.9186,1.9186,1.91808,1.91812,34800000.0
2005-02-25 23:02:00,1.91806,1.91809,1.91806,1.91809,29599999.0
2005-02-25 23:03:00,1.91797,1.91797,1.91793,1.91793,24700000.0
2005-02-25 23:04:00,1.91794,1.91809,1.91794,1.91806,62900000.0
2005-02-25 23:05:00,1.91805,1.91815,1.91805,1.91808,47300000.0
2005-02-25 23:06:00,1.91804,1.91814,1.91804,1.91814,39100001.0
2005-02-25 23:07:00,1.91819,1.9182,1.91818,1.91818,14870000.0
2005-02-25 23:08:00,1.9182,1.9182,1.9182,1.9182,600000.0
2005-02-25 23:09:00,1.91825,1.91827,1.91812,1.91812,100300000.0
2005-02-25 23:10:00,1.91818,1.91823,1.91816,1.91818,29800000.0
2005-02-25 23:11:00,1.91832,1.91843,1.91821,1.91835,22600000.0
2005-02-25 23:12:00,1.91841,1.91848,1.91821,1.91824,91299999.0
2005-02-25 23:13:00,1.91837,1.91843,1.9183,1.91843,73799999.0
2005-02-25 23:14:00,1.91847,1.91861,1.91833,1.91861,145199996.0
2005-02-25 23:15:00,1.91847,1.91847,1.91822,1.91835,95600000.0
2005-02-25 23:16:00,1.91842,1.91848,1.91842,1.91848,36400001.0
2005-02-25 23:17:00,1.91848,1.91852,1.91844,1.91847,25600000.0
2005-02-25 23:18:00,1.91852,1.91878,1.91852,1.91873,53900000.0
2005-02-25 23:19:00,1.91873,1.91885,1.91873,1.91885,100800000.0
2005-02-25 23:20:00,1.91893,1.91893,1.91881,1.91887,40400000.0
2005-02-25 23:21:00,1.91886,1.91898,1.91886,1.91897,22700000.0
2005-02-25 23:22:00,1.91896,1.91902,1.91892,1.91898,59400000.0
2005-02-25 23:23:00,1.91899,1.91907,1.91892,1.91898,53900000.0
2005-02-25 23:24:00,1.91905,1.91911,1.91894,1.91905,86899999.0
2005-02-25 23:25:00,1.919,1.91929,1.919,1.91921,49000000.0
2005-02-25 23:26:00,1.91898,1.919,1.91898,1.919,9100000.0
2005-02-25 23:27:00,1.91896,1.91896,1.91895,1.91895,23099999.0
2005-02-25 23:28:00,1.91885,1.91885,1.91885,1.91885,26200000.0
2005-02-25 23:29:00,1.91898,1.91908,1.91893,1.91893,109200000.0
2005-02-25 23:30:00,1.91904,1.91923,1.91904,1.91923,16900000.0
2005-02-25 23:31:00,1.91922,1.91923,1.91913,1.91918,25500000.0
2005-02-25 23:32:00,1.91923,1.91933,1.91915,1.91922,61200000.0
2005-02-25 23:33:00,1.91918,1.91927,1.91915,1.91922,104700001.0
2005-02-25 23:34:00,1.91919,1.91919,1.919,1.91901,48000001.0
2005-02-25 23:35:00,1.91903,1.91903,1.91841,1.91841,66100000.0
2005-02-25 23:36:00,1.91877,1.91889,1.91836,1.91838,111200001.0
2005-02-25 23:37:00,1.91895,1.91895,1.91895,1.91895,20799999.0
2005-02-25 23:38:00,1.91897,1.91909,1.91891,1.91892,17400000.0
2005-02-25 23:39:00,1.91868,1.91868,1.91844,1.91844,49800001.0
2005-02-25 23:40:00,1.9186,1.9186,1.91847,1.91854,64200000.0
2005-02-25 23:41:00,1.91852,1.91859,1.91839,1.91839,32200000.0
2005-02-25 23:42:00,1.91828,1.9184,1.91825,1.91835,64200000.0
2005-02-25 23:43:00,1.91842,1.91852,1.91834,1.91843,48300000.0
2005-02-25 23:44:00,1.91845,1.9185,1.91837,1.91839,79800001.0
2005-02-25 23:45:00,1.91842,1.91867,1.91842,1.91859,98600001.0
2005-02-25 23:46:00,1.91854,1.91863,1.91854,1.91854,23700000.0
2005-02-25 23:47:00,1.91867,1.91867,1.91852,1.91852,36500000.0
2005-02-25 23:48:00,1.91861,1.91871,1.91861,1.91861,90900001.0
2005-02-25 23:49:00,1.91855,1.91872,1.91855,1.91868,44100000.0
2005-02-25 23:50:00,1.91865,1.91873,1.91864,1.91864,52700000.0
2005-02-25 23:51:00,1.91857,1.91878,1.91857,1.91873,95100002.0
2005-02-25 23:52:00,1.91877,1.91877,1.91872,1.91872,40500000.0
2005-02-25 23:53:00,1.91875,1.91884,1.91843,1.91856,81899999.0
2005-02-25 23:54:00,1.91853,1.91876,1.91847,1.91868,76000000.0
2005-02-25 23:55:00,1.9187,1.9189,1.9187,1.91878,47400000.0
2005-02-25 23:56:00,1.91877,1.91898,1.91871,1.91898,47600001.0
2005-02-25 23:57:00,1.91897,1.91899,1.91871,1.91887,113399999.0
2005-02-25 23:58:00,1.91873,1.91916,1.91873,1.91916,43800001.0
2005-02-25 23:59:00,1.91937,1.91937,1.91915,1.91923,142400000.0
2005-02-28 00:00:00,1.9169,1.9171,1.9169,1.9169,27499999.0
2005-02-28 00:01:00,1.9169,1.9171,1.9169,1.9171,27499999.0
2005-02-28 00:03:00,1.9169,1.9171,1.9169,1.9169,27499999.0
2005-02-28 00:08:00,1.9171,1.9171,1.9169,1.9169,27499999.0
2005-02-28 00:09:00,1.9171,1.9171,1.9171,1.9171,27499999.0
2005-02-28 00:10:00,1.9171,1.9171,1.9169,1.9169,27499999.0
2005-02-28 00:11:00,1.9171,1.9171,1.9169,1.9171,27499999.0
2005-02-28 00:12:00,1.9169,1.9169,1.9169,1.9169,27499999.0
2005-02-28 00:13:00,1.9169,1.9171,1.9169,1.9169,27499999.0
2005-02-28 00:14:00,1.9171,1.9171,1.9167,1.9167,27499999.0
2005-02-28 00:15:00,1.9169,1.9169,1.9167,1.9169,27499999.0
2005-02-28 00:16:00,1.9167,1.9169,1.9167,1.9169,27499999.0
2005-02-28 00:17:00,1.9167,1.9167,1.9167,1.9167,27499999.0
2005-02-28 00:19:00,1.9167,1.9167,1.9165,1.9166,27499999.0
2005-02-28 00:20:00,1.9165,1.9167,1.9165,1.9166,27499999.0
2005-02-28 00:25:00,1.9163,1.9165,1.9163,1.9165,27499999.0
2005-02-28 00:26:00,1.9166,1.9166,1.9165,1.9165,27499999.0
2005-02-28 00:27:00,1.9166,1.9167,1.9166,1.9167,27499999.0
2005-02-28 00:28:00,1.9166,1.9167,1.9166,1.9167,27499999.0
2005-02-28 00:29:00,1.9169,1.9169,1.9167,1.9169,27499999.0
2005-02-28 00:30:00,1.9169,1.9169,1.9166,1.9169,27499999.0
2005-02-28 00:31:00,1.9167,1.9167,1.9165,1.9166,27499999.0
2005-02-28 00:33:00,1.9165,1.9166,1.9163,1.9163,27499999.0
2005-02-28 00:34:00,1.9162,1.9165,1.9162,1.9165,27499999.0
2005-02-28 00:35:00,1.9166,1.9166,1.9165,1.9165,27499999.0
2005-02-28 00:36:00,1.9166,1.9166,1.9165,1.9165,27499999.0
2005-02-28 00:37:00,1.9163,1.9163,1.9163,1.9163,27499999.0
2005-02-28 00:38:00,1.9166,1.9166,1.9166,1.9166,27499999.0
2005-02-28 00:48:00,1.9165,1.9165,1.9165,1.9165,27499999.0
2005-02-28 00:49:00,1.9163,1.9165,1.9163,1.9165,27499999.0
2005-02-28 00:50:00,1.9166,1.9166,1.9166,1.9166,27499999.0
2005-02-28 00:51:00,1.9167,1.9173,1.9167,1.9171,27499999.0
2005-02-28 00:52:00,1.9173,1.9179,1.9173,1.9179,27499999.0
2005-02-28 00:53:00,1.9183,1.9185,1.9181,1.9184,27499999.0
2005-02-28 00:54:00,1.9179,1.9183,1.9179,1.9181,27499999.0
2005-02-28 00:55:00,1.9179,1.9181,1.9179,1.9181,27499999.0
2005-02-28 00:56:00,1.9183,1.919,1.9183,1.919,27499999.0
2005-02-28 00:57:00,1.919,1.9198,1.919,1.9196,27499999.0
2005-02-28 00:58:00,1.9196,1.9196,1.9194,1.9194,27499999.0
2005-02-28 00:59:00,1.9194,1.9196,1.9192,1.9192,27499999.0
2005-02-28 01:00:00,1.9194,1.9194,1.9194,1.9194,27499999.0
2005-02-28 01:01:00,1.9194,1.9194,1.9194,1.9194,27499999.0
2005-02-28 01:02:00,1.9194,1.9194,1.9192,1.9192,27499999.0
2005-02-28 01:03:00,1.9194,1.9196,1.9194,1.9194,27499999.0
2005-02-28 01:04:00,1.9196,1.9196,1.9194,1.9196,27499999.0
2005-02-28 01:05:00,1.9194,1.9196,1.9192,1.9192,27499999.0
2005-02-28 01:06:00,1.9194,1.9194,1.9192,1.9192,27499999.0
2005-02-28 01:07:00,1.9192,1.9192,1.9192,1.9192,27499999.0
2005-02-28 01:08:00,1.9194,1.9194,1.9192,1.9194,27499999.0
2005-02-28 01:09:00,1.9194,1.9196,1.9194,1.9196,27499999.0
2005-02-28 01:10:00,1.9194,1.9196,1.9194,1.9196,27499999.0
2005-02-28 01:11:00,1.9156,1.9196,1.9156,1.9194,27499999.0
2005-02-28 01:12:00,1.9194,1.9194,1.9192,1.9192,27499999.0
2005-02-28 01:13:00,1.9194,1.9194,1.9192,1.9194,27499999.0
2005-02-28 01:14:00,1.9194,1.9194,1.9194,1.9194,27499999.0
2005-02-28 01:15:00,1.9194,1.9194,1.9194,1.9194,27499999.0
2005-02-28 01:16:00,1.9192,1.9192,1.9192,1.9192,27499999.0
2005-02-28 01:17:00,1.9192,1.9194,1.919,1.9194,27499999.0
2005-02-28 01:18:00,1.9194,1.9194,1.9194,1.9194,27499999.0
2005-02-28 01:19:00,1.9192,1.9192,1.9192,1.9192,27499999.0
2005-02-28 01:20:00,1.9194,1.9196,1.9194,1.9194,27499999.0
2005-02-28 01:21:00,1.9196,1.9196,1.9196,1.9196,27499999.0
2005-02-28 01:23:00,1.9196,1.9198,1.9196,1.9198,27499999.0
2005-02-28 01:24:00,1.9198,1.9198,1.9198,1.9198,27499999.0
2005-02-28 01:25:00,1.9198,1.92,1.9198,1.92,27499999.0
2005-02-28 01:26:00,1.9198,1.92,1.9196,1.9198,27499999.0
2005-02-28 01:27:00,1.92,1.92,1.9196,1.9196,27499999.0
2005-02-28 01:28:00,1.9198,1.9198,1.9196,1.9196,27499999.0
2005-02-28 01:30:00,1.9198,1.9198,1.9198,1.9198,27499999.0
2005-02-28 01:32:00,1.9198,1.9198,1.9198,1.9198,27499999.0
2005-02-28 01:33:00,1.9198,1.92,1.9198,1.92,27499999.0
2005-02-28 01:34:00,1.9201,1.9202,1.9201,1.9201,27499999.0
2005-02-28 01:35:00,1.92,1.92,1.92,1.92,27499999.0
2005-02-28 01:36:00,1.9196,1.9198,1.9196,1.9196,27499999.0
2005-02-28 01:37:00,1.9198,1.9198,1.9198,1.9198,27499999.0
2005-02-28 01:38:00,1.9196,1.9198,1.9196,1.9198,27499999.0
2005-02-28 01:39:00,1.9198,1.9201,1.9198,1.92,27499999.0
2005-02-28 01:40:00,1.9198,1.9198,1.9196,1.9196,27499999.0
2005-02-28 01:41:00,1.9198,1.92,1.9198,1.92,27499999.0
2005-02-28 01:43:00,1.9198,1.9202,1.9198,1.9202,27499999.0
2005-02-28 01:44:00,1.9203,1.9213,1.9203,1.9211,27499999.0
2005-02-28 01:45:00,1.9209,1.9213,1.9207,1.9213,27499999.0
2005-02-28 01:46:00,1.9213,1.9213,1.9213,1.9213,27499999.0
2005-02-28 01:47:00,1.9213,1.9219,1.9213,1.9217,27499999.0
2005-02-28 01:48:00,1.9219,1.9223,1.9217,1.9223,27499999.0
2005-02-28 01:49:00,1.9222,1.9223,1.9222,1.9223,27499999.0
2005-02-28 01:50:00,1.9222,1.9222,1.9221,1.9221,27499999.0
2005-02-28 01:51:00,1.9222,1.9225,1.9222,1.9225,27499999.0
2005-02-28 01:52:00,1.9226,1.9226,1.9225,1.9225,27499999.0
2005-02-28 01:53:00,1.9225,1.9225,1.9222,1.9223,27499999.0
2005-02-28 01:54:00,1.9224,1.9225,1.9222,1.9225,27499999.0
2005-02-28 01:55:00,1.9223,1.9225,1.9222,1.9224,27499999.0
2005-02-28 01:56:00,1.9223,1.9224,1.9222,1.9222,27499999.0
2005-02-28 01:57:00,1.9224,1.9224,1.9223,1.9223,27499999.0
2005-02-28 01:58:00,1.9222,1.9223,1.9221,1.9223,27499999.0
2005-02-28 01:59:00,1.9222,1.9223,1.9219,1.9219,27499999.0
2005-02-28 02:00:00,1.91928,1.91939,1.9192,1.91939,27499999.0
2005-02-28 02:01:00,1.91936,1.91936,1.91921,1.91921,38500000.0
2005-02-28 02:02:00,1.91922,1.91922,1.91911,1.91911,26800000.0
2005-02-28 02:03:00,1.91933,1.91946,1.91921,1.91931,63700000.0
2005-02-28 02:04:00,1.91943,1.91943,1.91931,1.91932,96899998.0
2005-02-28 02:05:00,1.91935,1.9194,1.91912,1.91912,74500000.0
2005-02-28 02:06:00,1.91917,1.91926,1.91909,1.91912,88100002.0
2005-02-28 02:07:00,1.91904,1.91904,1.91855,1.91899,64900001.0
2005-02-28 02:08:00,1.91917,1.9192,1.9191,1.9191,103300000.0
2005-02-28 02:09:00,1.91917,1.9194,1.91917,1.91932,55700000.0
2005-02-28 02:10:00,1.91948,1.91948,1.91918,1.91936,63100000.0
2005-02-28 02:11:00,1.91885,1.91946,1.91794,1.91946,54100000.0
2005-02-28 02:12:00,1.919,1.919,1.9181,1.91897,39400000.0
2005-02-28 02:13:00,1.91925,1.91926,1.91899,1.91926,57400000.0
2005-02-28 02:14:00,1.91928,1.91936,1.91914,1.91931,128199999.0
2005-02-28 02:15:00,1.91933,1.91933,1.91919,1.91927,22400000.0
2005-02-28 02:16:00,1.91921,1.91928,1.91914,1.91914,25900000.0
2005-02-28 02:17:00,1.91911,1.91923,1.91903,1.91917,147999998.0
2005-02-28 02:18:00,1.91928,1.91932,1.9192,1.91932,70600001.0
2005-02-28 02:19:00,1.91938,1.91939,1.9192,1.9192,47199998.0
2005-02-28 02:20:00,1.91925,1.91937,1.91925,1.91936,111400003.0
2005-02-28 02:21:00,1.91952,1.9196,1.91945,1.91945,81500003.0
2005-02-28 02:22:00,1.91936,1.91954,1.91929,1.91929,102500003.0
2005-02-28 02:23:00,1.91946,1.91961,1.91925,1.9195,48300000.0
2005-02-28 02:24:00,1.91956,1.91967,1.91955,1.91955,28800000.0
2005-02-28 02:25:00,1.91952,1.91976,1.91929,1.91976,33000000.0
2005-02-28 02:26:00,1.9198,1.91983,1.91913,1.91913,51800000.0
2005-02-28 02:27:00,1.91977,1.91983,1.91928,1.91948,74400001.0
2005-02-28 02:28:00,1.91948,1.91962,1.91948,1.91962,19700000.0
2005-02-28 02:29:00,1.91961,1.91961,1.91952,1.91957,55299999.0
2005-02-28 02:30:00,1.91958,1.9196,1.9195,1.91951,26500000.0
2005-02-28 02:31:00,1.91973,1.91973,1.91933,1.91964,64400000.0
2005-02-28 02:32:00,1.91979,1.91979,1.91962,1.91962,61500001.0
2005-02-28 02:33:00,1.91955,1.9198,1.91955,1.91966,45600000.0
2005-02-28 02:34:00,1.91977,1.91992,1.91977,1.91989,36700000.0
2005-02-28 02:35:00,1.91976,1.91976,1.91952,1.91952,43099999.0
2005-02-28 02:36:00,1.91951,1.91951,1.91936,1.91946,61300000.0
2005-02-28 02:37:00,1.9194,1.91942,1.91937,1.91941,89000001.0
2005-02-28 02:38:00,1.91924,1.91958,1.91924,1.91958,46200000.0
2005-02-28 02:39:00,1.9197,1.9197,1.91942,1.91953,54000000.0
2005-02-28 02:40:00,1.91962,1.91969,1.91939,1.91948,122599999.0
2005-02-28 02:41:00,1.91955,1.9196,1.91946,1.91954,48600000.0
2005-02-28 02:42:00,1.91967,1.91979,1.91967,1.91976,116500002.0
2005-02-28 02:43:00,1.91973,1.91983,1.91963,1.91983,36100000.0
2005-02-28 02:44:00,1.92018,1.92063,1.91986,1.92056,52900000.0
2005-02-28 02:45:00,1.91996,1.92092,1.91996,1.92079,98200002.0
2005-02-28 02:46:00,1.92095,1.92114,1.9209,1.92103,103700000.0
2005-02-28 02:47:00,1.92125,1.92147,1.92103,1.92135,72200000.0
2005-02-28 02:48:00,1.92175,1.9219,1.92166,1.92185,56500000.0
2005-02-28 02:49:00,1.92197,1.92197,1.92191,1.92191,25400000.0
2005-02-28 02:50:00,1.92191,1.922,1.92182,1.92182,32400000.0
2005-02-28 02:51:00,1.92187,1.92228,1.92187,1.92227,58300000.0
2005-02-28 02:52:00,1.92232,1.92234,1.92226,1.92226,90399997.0
2005-02-28 02:53:00,1.92221,1.92221,1.9221,1.92212,5700000.0
2005-02-28 02:54:00,1.92212,1.92227,1.9221,1.9221,32500000.0
2005-02-28 02:55:00,1.9223,1.9223,1.92212,1.92212,28100000.0
2005-02-28 02:56:00,1.92221,1.92221,1.92201,1.92201,107200001.0
2005-02-28 02:57:00,1.92209,1.92214,1.92205,1.92208,67100000.0
2005-02-28 02:58:00,1.92212,1.92212,1.92198,1.92206,77500000.0
2005-02-28 02:59:00,1.922,1.922,1.9218,1.9218,29300000.0
2005-02-28 03:00:00,1.92172,1.92175,1.92161,1.92161,60300000.0
2005-02-28 03:01:00,1.9216,1.9216,1.92142,1.92142,30000000.0
2005-02-28 03:02:00,1.92135,1.92141,1.92133,1.92133,40000000.0
2005-02-28 03:03:00,1.92143,1.9215,1.92136,1.92144,143599999.0
2005-02-28 03:04:00,1.92147,1.92148,1.92145,1.92145,71499999.0
2005-02-28 03:05:00,1.92137,1.92145,1.92134,1.92134,17400000.0
2005-02-28 03:06:00,1.92133,1.92133,1.92117,1.92117,66500000.0
2005-02-28 03:07:00,1.92134,1.92152,1.92134,1.92147,47299999.0
2005-02-28 03:08:00,1.92147,1.92153,1.92142,1.92153,84446994.0
2005-02-28 03:09:00,1.92157,1.92158,1.9215,1.92158,46400000.0
2005-02-28 03:10:00,1.92158,1.92162,1.92156,1.9216,15000000.0
2005-02-28 03:11:00,1.92163,1.92175,1.92156,1.92175,15800000.0
2005-02-28 03:12:00,1.92185,1.92198,1.92185,1.92191,72400000.0
2005-02-28 03:13:00,1.92203,1.92204,1.92192,1.92201,45899999.0
2005-02-28 03:14:00,1.92205,1.92218,1.92205,1.92207,50400000.0
2005-02-28 03:15:00,1.9223,1.9223,1.92194,1.92194,61100000.0
2005-02-28 03:16:00,1.9221,1.92217,1.92205,1.92205,41900000.0
2005-02-28 03:17:00,1.92202,1.92211,1.92202,1.92208,97800001.0
2005-02-28 03:18:00,1.92198,1.922,1.9219,1.92194,52100000.0
2005-02-28 03:19:00,1.92184,1.92187,1.92182,1.92182,60600000.0
2005-02-28 03:20:00,1.92183,1.92201,1.92183,1.92191,83500002.0
2005-02-28 03:21:00,1.92193,1.92197,1.92193,1.92197,12800000.0
2005-02-28 03:22:00,1.92198,1.92198,1.92185,1.92185,45600000.0
2005-02-28 03:23:00,1.92195,1.92202,1.92188,1.92202,26200001.0
2005-02-28 03:24:00,1.922,1.92205,1.922,1.92205,35899998.0
2005-02-28 03:25:00,1.922,1.92205,1.92197,1.922,59899999.0
2005-02-28 03:26:00,1.9217,1.92208,1.9217,1.92208,18600000.0
2005-02-28 03:27:00,1.92208,1.92208,1.92205,1.92208,51799999.0
2005-02-28 03:28:00,1.92214,1.92219,1.9221,1.9221,41900000.0
2005-02-28 03:29:00,1.92227,1.92227,1.92207,1.92207,42900000.0
2005-02-28 03:30:00,1.92208,1.92227,1.92208,1.92227,26600000.0
2005-02-28 03:31:00,1.92218,1.92219,1.92218,1.92219,2700000.0
2005-02-28 03:32:00,1.92215,1.92215,1.92207,1.92215,7900000.0
2005-02-28 03:33:00,1.92212,1.92228,1.92212,1.9222,60200001.0
2005-02-28 03:34:00,1.9222,1.9222,1.92215,1.92215,5046994.0
2005-02-28 03:35:00,1.92223,1.92227,1.92223,1.92227,8000000.0
2005-02-28 03:36:00,1.92227,1.92234,1.92222,1.92222,56500001.0
2005-02-28 03:37:00,1.92223,1.92236,1.92219,1.92231,101400000.0
2005-02-28 03:38:00,1.92218,1.92219,1.92205,1.92205,32300000.0
2005-02-28 03:39:00,1.92211,1.92215,1.92203,1.92203,56800001.0
2005-02-28 03:40:00,1.92218,1.92222,1.92206,1.92209,71200000.0
2005-02-28 03:41:00,1.92199,1.92207,1.92199,1.92207,47300002.0
2005-02-28 03:42:00,1.92201,1.92223,1.92193,1.92223,54900000.0
2005-02-28 03:43:00,1.92235,1.9224,1.92217,1.92219,83899999.0
2005-02-28 03:44:00,1.92223,1.92226,1.9221,1.9221,62000001.0
2005-02-28 03:45:00,1.92218,1.92225,1.92217,1.92225,52199999.0
2005-02-28 03:46:00,1.9222,1.92227,1.92215,1.92215,85700000.0
2005-02-28 03:47:00,1.92227,1.92227,1.92219,1.92219,68500001.0
2005-02-28 03:48:00,1.92219,1.92224,1.92214,1.92218,106599998.0
2005-02-28 03:49:00,1.92213,1.92218,1.92212,1.92217,46400000.0
2005-02-28 03:50:00,1.92202,1.92202,1.92196,1.92196,4900000.0
2005-02-28 03:51:00,1.9219,1.92195,1.9219,1.9219,79400000.0
2005-02-28 03:52:00,1.92197,1.92197,1.92183,1.92183,72150000.0
2005-02-28 03:53:00,1.92186,1.92186,1.92158,1.92165,160500000.0
2005-02-28 03:54:00,1.9217,1.92178,1.92162,1.92162,77500002.0
2005-02-28 03:55:00,1.92162,1.92173,1.92162,1.92173,27200000.0
2005-02-28 03:56:00,1.92188,1.92188,1.92169,1.92175,45000001.0
2005-02-28 03:57:00,1.9217,1.92175,1.92164,1.92164,56899999.0
2005-02-28 03:58:00,1.9217,1.9217,1.92152,1.92164,76699999.0
2005-02-28 03:59:00,1.92172,1.92175,1.92169,1.92171,77499999.0
2005-02-28 04:00:00,1.92168,1.9218,1.92166,1.92171,91999999.0
2005-02-28 04:01:00,1.92172,1.92181,1.92172,1.92172,50200001.0
2005-02-28 04:02:00,1.92193,1.92208,1.92189,1.922,51500001.0
2005-02-28 04:03:00,1.92215,1.92223,1.92193,1.92208,111299999.0
2005-02-28 04:04:00,1.9221,1.92217,1.92187,1.92187,81699999.0
2005-02-28 04:05:00,1.92202,1.92207,1.92192,1.92194,15400000.0
2005-02-28 04:06:00,1.92195,1.92195,1.92174,1.92179,61800001.0
2005-02-28 04:07:00,1.92179,1.92183,1.92165,1.92165,31400000.0
2005-02-28 04:08:00,1.92177,1.92183,1.92169,1.92183,27600000.0
2005-02-28 04:09:00,1.92182,1.92182,1.9217,1.9217,110200002.0
2005-02-28 04:10:00,1.92171,1.92174,1.92171,1.92174,27000000.0
2005-02-28 04:11:00,1.92177,1.92179,1.92172,1.92172,30700000.0
2005-02-28 04:12:00,1.92175,1.92175,1.9217,1.9217,6300000.0
2005-02-28 04:13:00,1.92175,1.92177,1.92165,1.92165,55700000.0
2005-02-28 04:14:00,1.92167,1.92167,1.92158,1.92158,37000000.0
2005-02-28 04:15:00,1.92169,1.92169,1.92159,1.9216,33600000.0
2005-02-28 04:16:00,1.92153,1.92168,1.92153,1.92168,60599999.0
2005-02-28 04:17:00,1.92168,1.9217,1.92168,1.9217,8700000.0
2005-02-28 04:18:00,1.92182,1.92199,1.92182,1.92188,32700000.0
2005-02-28 04:19:00,1.92204,1.92204,1.92196,1.92196,3900000.0
2005-02-28 04:20:00,1.92187,1.92201,1.92187,1.92191,47700000.0
2005-02-28 04:21:00,1.922,1.9221,1.922,1.92205,73900001.0
2005-02-28 04:22:00,1.92198,1.92205,1.92195,1.92205,110700001.0
2005-02-28 04:23:00,1.92202,1.92202,1.92194,1.92198,88400000.0
2005-02-28 04:24:00,1.92202,1.9221,1.92201,1.92201,76100001.0
2005-02-28 04:25:00,1.92212,1.92218,1.92212,1.92218,20100000.0
2005-02-28 04:26:00,1.9224,1.92248,1.92237,1.9224,40500000.0
2005-02-28 04:27:00,1.92247,1.92252,1.92239,1.92239,102700001.0
2005-02-28 04:28:00,1.9223,1.92251,1.92229,1.92251,90599999.0
2005-02-28 04:29:00,1.92286,1.92322,1.92239,1.92322,47100000.0
2005-02-28 04:30:00,1.92315,1.92322,1.92287,1.92322,45400000.0
2005-02-28 04:31:00,1.9233,1.9233,1.92318,1.92319,47446995.0
2005-02-28 04:32:00,1.92327,1.92347,1.92327,1.92341,45100000.0
2005-02-28 04:33:00,1.92335,1.9234,1.92326,1.92326,72500002.0
2005-02-28 04:34:00,1.92336,1.92336,1.92334,1.92334,15600000.0
2005-02-28 04:35:00,1.92334,1.92342,1.92334,1.92337,43700000.0
2005-02-28 04:36:00,1.92326,1.92326,1.92315,1.92325,27500000.0
2005-02-28 04:37:00,1.92327,1.92333,1.9232,1.92329,42500000.0
2005-02-28 04:38:00,1.92328,1.92333,1.92325,1.92333,43399999.0
2005-02-28 04:39:00,1.92331,1.92331,1.92324,1.92324,4800000.0
2005-02-28 04:40:00,1.92325,1.92325,1.92312,1.92312,32999999.0
2005-02-28 04:41:00,1.92307,1.92308,1.92296,1.92304,96500001.0
2005-02-28 04:42:00,1.9231,1.92315,1.92308,1.92308,78700001.0
2005-02-28 04:43:00,1.92319,1.92323,1.92302,1.92323,75000001.0
2005-02-28 04:44:00,1.9231,1.92315,1.92305,1.92305,50100000.0
2005-02-28 04:45:00,1.9231,1.9231,1.92305,1.92305,19500001.0
2005-02-28 04:46:00,1.92311,1.92311,1.92304,1.92304,13300000.0
2005-02-28 04:47:00,1.92296,1.923,1.92291,1.92291,57600000.0
2005-02-28 04:48:00,1.92295,1.92295,1.92295,1.92295,60699998.0
2005-02-28 04:49:00,1.92288,1.92295,1.92288,1.92295,37700000.0
2005-02-28 04:50:00,1.92287,1.9229,1.92282,1.92282,73800000.0
2005-02-28 04:51:00,1.92288,1.92295,1.92288,1.92288,24300000.0
2005-02-28 04:52:00,1.92284,1.92291,1.92281,1.92281,41500000.0
2005-02-28 04:53:00,1.92272,1.92276,1.92272,1.92276,20800000.0
2005-02-28 04:54:00,1.92285,1.92291,1.92285,1.92288,54100001.0
2005-02-28 04:55:00,1.92292,1.92293,1.92274,1.92293,65899999.0
2005-02-28 04:56:00,1.92292,1.92292,1.9228,1.92292,64199998.0
2005-02-28 04:57:00,1.92278,1.9229,1.92278,1.92279,27700000.0
2005-02-28 04:58:00,1.92289,1.9229,1.92283,1.9229,66200000.0
2005-02-28 04:59:00,1.92293,1.92306,1.92285,1.92285,79799999.0
2005-02-28 05:00:00,1.92293,1.92293,1.92284,1.92288,25400000.0
2005-02-28 05:01:00,1.92278,1.92292,1.92278,1.92292,13700000.0
2005-02-28 05:02:00,1.92288,1.92288,1.92288,1.92288,500000.0
2005-02-28 05:03:00,1.92284,1.92287,1.92271,1.92285,64300000.0
2005-02-28 05:04:00,1.9229,1.9229,1.9229,1.9229,7400000.0
2005-02-28 05:05:00,1.92295,1.92295,1.92295,1.92295,2500000.0
2005-02-28 05:06:00,1.92291,1.92304,1.92289,1.92291,50300000.0
2005-02-28 05:07:00,1.9229,1.92292,1.92283,1.9229,28500000.0
2005-02-28 05:08:00,1.9229,1.9229,1.9229,1.9229,2700000.0
2005-02-28 05:09:00,1.92292,1.92295,1.9229,1.9229,37999999.0
2005-02-28 05:10:00,1.92299,1.9231,1.92286,1.9229,129600001.0
2005-02-28 05:11:00,1.9229,1.9229,1.9229,1.9229,8100000.0
2005-02-28 05:12:00,1.92305,1.9231,1.92293,1.92307,84199998.0
2005-02-28 05:13:00,1.9229,1.92295,1.9229,1.9229,45000000.0
2005-02-28 05:14:00,1.92296,1.92299,1.92285,1.9229,150799999.0
2005-02-28 05:15:00,1.92293,1.92295,1.92285,1.9229,50900000.0
2005-02-28 05:16:00,1.92287,1.92295,1.92285,1.9229,47299999.0
2005-02-28 05:17:00,1.92297,1.92297,1.92288,1.92288,14900000.0
2005-02-28 05:18:00,1.92284,1.92286,1.92275,1.92286,69699998.0
2005-02-28 05:19:00,1.9228,1.92292,1.9228,1.92291,80000002.0
2005-02-28 05:20:00,1.92287,1.92295,1.92287,1.9229,32800000.0
2005-02-28 05:21:00,1.92282,1.9229,1.92281,1.92281,40400000.0
2005-02-28 05:22:00,1.92293,1.92293,1.92284,1.92286,46700000.0
2005-02-28 05:23:00,1.92285,1.92299,1.92285,1.9229,40700000.0
2005-02-28 05:24:00,1.92305,1.92312,1.92298,1.92309,115899999.0
2005-02-28 05:25:00,1.9232,1.92321,1.92318,1.92318,41399999.0
2005-02-28 05:26:00,1.9231,1.92315,1.92308,1.92312,93800001.0
2005-02-28 05:27:00,1.92306,1.92308,1.92294,1.92294,59400001.0
2005-02-28 05:28:00,1.9232,1.9232,1.92291,1.92291,90700000.0
2005-02-28 05:29:00,1.92295,1.92303,1.92295,1.92301,39700000.0
2005-02-28 05:30:00,1.92301,1.92313,1.92301,1.92313,40200001.0
2005-02-28 05:31:00,1.92313,1.92323,1.92304,1.92316,78500000.0
2005-02-28 05:32:00,1.92318,1.92318,1.92312,1.92317,37900000.0
2005-02-28 05:33:00,1.92319,1.92319,1.92296,1.92296,49399999.0
2005-02-28 05:34:00,1.92293,1.92295,1.92265,1.92295,91599999.0
2005-02-28 05:35:00,1.92298,1.92307,1.92298,1.92307,16200000.0
2005-02-28 05:36:00,1.92317,1.92317,1.92284,1.92306,66699998.0
2005-02-28 05:37:00,1.92307,1.9231,1.92305,1.92305,38900000.0
2005-02-28 05:38:00,1.92319,1.92319,1.92283,1.92289,30900000.0
2005-02-28 05:39:00,1.92308,1.92308,1.92299,1.92299,22900000.0
2005-02-28 05:40:00,1.92305,1.92305,1.9229,1.923,63200000.0
2005-02-28 05:41:00,1.92303,1.9231,1.92289,1.92291,42400000.0
2005-02-28 05:42:00,1.92287,1.92298,1.92287,1.92294,40300000.0
2005-02-28 05:43:00,1.92285,1.92292,1.92284,1.9229,48200000.0
2005-02-28 05:44:00,1.92287,1.92293,1.92284,1.92288,30400000.0
2005-02-28 05:45:00,1.92293,1.92293,1.92293,1.92293,9200000.0
2005-02-28 05:46:00,1.92277,1.92278,1.92277,1.92278,3200000.0
2005-02-28 05:47:00,1.92275,1.92286,1.9227,1.92278,43300000.0
2005-02-28 05:48:00,1.92278,1.92293,1.92276,1.92293,66200001.0
2005-02-28 05:49:00,1.92285,1.92293,1.92277,1.92293,64300000.0
2005-02-28 05:50:00,1.92297,1.92297,1.92297,1.92297,17200001.0
2005-02-28 05:51:00,1.92283,1.92283,1.92272,1.92272,27500000.0
2005-02-28 05:52:00,1.92282,1.92287,1.92252,1.92252,79799999.0
2005-02-28 05:53:00,1.92242,1.9225,1.92238,1.9225,75600000.0
2005-02-28 05:54:00,1.92255,1.92258,1.9224,1.92255,68199999.0
2005-02-28 05:55:00,1.92242,1.92257,1.9224,1.92243,45700000.0
2005-02-28 05:56:00,1.92242,1.9226,1.92242,1.92253,78500000.0
2005-02-28 05:57:00,1.92258,1.92262,1.92257,1.92258,57199999.0
2005-02-28 05:58:00,1.92257,1.92259,1.9224,1.92242,42700000.0
2005-02-28 05:59:00,1.92227,1.92227,1.92125,1.92198,74099999.0
2005-02-28 06:00:00,1.92227,1.92231,1.9222,1.9222,65700000.0
2005-02-28 06:01:00,1.92232,1.92232,1.92219,1.92219,46300000.0
2005-02-28 06:02:00,1.92228,1.92228,1.9222,1.92222,15400000.0
2005-02-28 06:03:00,1.92232,1.92239,1.92221,1.92228,86200002.0
2005-02-28 06:04:00,1.92231,1.92231,1.92207,1.92207,39100000.0
2005-02-28 06:05:00,1.92227,1.92227,1.92208,1.92209,49400001.0
2005-02-28 06:06:00,1.92207,1.92229,1.92207,1.92214,64400000.0
2005-02-28 06:07:00,1.92211,1.92222,1.92208,1.92219,26100000.0
2005-02-28 06:08:00,1.92222,1.92223,1.92222,1.92223,4000000.0
2005-02-28 06:09:00,1.92211,1.92225,1.92211,1.92213,121100000.0
2005-02-28 06:10:00,1.92227,1.92228,1.92214,1.92218,59499999.0
2005-02-28 06:11:00,1.92215,1.92215,1.9221,1.9221,53499999.0
2005-02-28 06:12:00,1.92215,1.92215,1.92207,1.9221,102599998.0
2005-02-28 06:13:00,1.9221,1.92215,1.9221,1.9221,13600000.0
2005-02-28 06:14:00,1.92208,1.92208,1.92208,1.92208,6600000.0
2005-02-28 06:15:00,1.92215,1.92215,1.92203,1.92215,35599999.0
2005-02-28 06:16:00,1.9221,1.92217,1.92205,1.92205,97100000.0
2005-02-28 06:17:00,1.92213,1.92227,1.92212,1.9222,68499997.0
2005-02-28 06:18:00,1.92238,1.92238,1.9223,1.9223,34000000.0
2005-02-28 06:19:00,1.9222,1.9223,1.9222,1.92222,106899996.0
2005-02-28 06:20:00,1.92217,1.92222,1.92217,1.92222,16700000.0
2005-02-28 06:21:00,1.92227,1.92227,1.92212,1.92212,61199999.0
2005-02-28 06:22:00,1.92217,1.92225,1.92217,1.92225,48800000.0
2005-02-28 06:23:00,1.92228,1.92228,1.92217,1.9222,20100000.0
2005-02-28 06:24:00,1.92222,1.92228,1.92216,1.92216,109400000.0
2005-02-28 06:25:00,1.92223,1.92223,1.92215,1.92215,54300000.0
2005-02-28 06:26:00,1.92207,1.92215,1.92207,1.92215,36500000.0
2005-02-28 06:27:00,1.9221,1.92218,1.92207,1.92218,40899999.0
2005-02-28 06:28:00,1.92218,1.92224,1.92212,1.92212,34100000.0
2005-02-28 06:29:00,1.92206,1.9221,1.92206,1.9221,31700000.0
2005-02-28 06:30:00,1.922,1.92205,1.92195,1.92205,52899999.0
2005-02-28 06:31:00,1.92198,1.92205,1.92198,1.922,49600000.0
2005-02-28 06:32:00,1.92202,1.92207,1.92201,1.92202,61500001.0
2005-02-28 06:33:00,1.92199,1.92199,1.92191,1.92191,38200000.0
2005-02-28 06:34:00,1.92191,1.92198,1.92185,1.92185,71099998.0
2005-02-28 06:35:00,1.9219,1.9219,1.92154,1.92177,30600000.0
2005-02-28 06:36:00,1.9218,1.92185,1.9218,1.9218,57799999.0
2005-02-28 06:37:00,1.9218,1.9218,1.9218,1.9218,22600000.0
2005-02-28 06:38:00,1.92174,1.92179,1.92161,1.92167,80799999.0
2005-02-28 06:39:00,1.92159,1.92161,1.92154,1.92156,44899999.0
2005-02-28 06:40:00,1.92135,1.92135,1.92112,1.92112,5400000.0
2005-02-28 06:41:00,1.9211,1.92117,1.92098,1.92108,54200000.0
2005-02-28 06:42:00,1.92105,1.92116,1.92094,1.92103,50100000.0
2005-02-28 06:43:00,1.92137,1.92151,1.9212,1.92124,71000000.0
2005-02-28 06:44:00,1.92113,1.92113,1.92084,1.9209,79900001.0
2005-02-28 06:45:00,1.92092,1.92093,1.92075,1.92075,49200000.0
2005-02-28 06:46:00,1.9208,1.92086,1.92077,1.92083,48600001.0
2005-02-28 06:47:00,1.92088,1.92094,1.92079,1.92079,42500000.0
2005-02-28 06:48:00,1.92103,1.92107,1.92096,1.92107,25500000.0
2005-02-28 06:49:00,1.92108,1.92108,1.92102,1.92102,13200000.0
2005-02-28 06:50:00,1.92105,1.92105,1.92094,1.92104,25400000.0
2005-02-28 06:51:00,1.92106,1.9212,1.92105,1.9211,57199999.0
2005-02-28 06:52:00,1.92112,1.92119,1.92089,1.92103,33300000.0
2005-02-28 06:53:00,1.92117,1.9212,1.92111,1.92111,47500000.0
2005-02-28 06:54:00,1.92108,1.92108,1.92089,1.92095,96600000.0
2005-02-28 06:55:00,1.92098,1.92101,1.92092,1.92092,30600000.0
2005-02-28 06:56:00,1.92082,1.92088,1.92082,1.92088,54700000.0
2005-02-28 06:57:00,1.92088,1.92089,1.92087,1.92087,63400002.0
2005-02-28 06:58:00,1.92097,1.92097,1.92083,1.92092,19100000.0
2005-02-28 06:59:00,1.92095,1.92107,1.92088,1.92088,59800000.0
2005-02-28 07:00:00,1.92102,1.92104,1.92096,1.92104,63599999.0
2005-02-28 07:01:00,1.92093,1.92093,1.92047,1.92055,129899996.0
2005-02-28 07:02:00,1.92074,1.92103,1.92074,1.92096,62300001.0
2005-02-28 07:03:00,1.92107,1.92108,1.92086,1.92086,85100000.0
2005-02-28 07:04:00,1.92105,1.92105,1.921,1.921,31699999.0
2005-02-28 07:05:00,1.92097,1.92097,1.92085,1.92085,53000001.0
2005-02-28 07:06:00,1.92103,1.92103,1.92097,1.92097,8200000.0
2005-02-28 07:07:00,1.92105,1.92105,1.92091,1.92091,35300000.0
2005-02-28 07:08:00,1.92097,1.92102,1.92091,1.92097,68900000.0
2005-02-28 07:09:00,1.92089,1.92089,1.92076,1.92082,62100000.0
2005-02-28 07:10:00,1.92076,1.92079,1.92076,1.92079,25599999.0
2005-02-28 07:11:00,1.92071,1.92074,1.92071,1.92074,13200000.0
2005-02-28 07:12:00,1.92083,1.92083,1.9208,1.9208,39000000.0
2005-02-28 07:13:00,1.9209,1.92096,1.9208,1.9208,93799999.0
2005-02-28 07:14:00,1.92083,1.92114,1.92083,1.92109,125700000.0
2005-02-28 07:15:00,1.92113,1.92113,1.92086,1.92104,56799999.0
2005-02-28 07:16:00,1.92103,1.92103,1.92094,1.92094,11400000.0
2005-02-28 07:17:00,1.92103,1.92114,1.921,1.92106,59099999.0
2005-02-28 07:18:00,1.92112,1.92143,1.92112,1.92127,43500000.0
2005-02-28 07:19:00,1.9213,1.92131,1.92121,1.92124,59300000.0
2005-02-28 07:20:00,1.9213,1.92141,1.92122,1.92129,94200000.0
2005-02-28 07:21:00,1.92128,1.92138,1.92124,1.92136,39800000.0
2005-02-28 07:22:00,1.92123,1.9213,1.92116,1.9213,24900000.0
2005-02-28 07:23:00,1.92127,1.92127,1.92118,1.92118,10900000.0
2005-02-28 07:24:00,1.92117,1.92147,1.92117,1.92141,35600000.0
2005-02-28 07:25:00,1.92137,1.92137,1.9211,1.92127,75399998.0
2005-02-28 07:26:00,1.92137,1.92137,1.92116,1.92133,41300001.0
2005-02-28 07:27:00,1.92116,1.92116,1.92088,1.92096,63700002.0
2005-02-28 07:28:00,1.92097,1.92097,1.92091,1.92091,22800000.0
2005-02-28 07:29:00,1.92101,1.92101,1.92088,1.92097,56400000.0
2005-02-28 07:30:00,1.92096,1.92096,1.92073,1.92081,36800000.0
2005-02-28 07:31:00,1.92085,1.92085,1.92072,1.92072,37000000.0
2005-02-28 07:32:00,1.92075,1.92087,1.92047,1.92047,120700000.0
2005-02-28 07:33:00,1.92077,1.92092,1.9207,1.92092,26400000.0
2005-02-28 07:34:00,1.92096,1.92105,1.92086,1.92099,90200000.0
2005-02-28 07:35:00,1.9211,1.92117,1.92098,1.92103,187599996.0
2005-02-28 07:36:00,1.92112,1.92121,1.92112,1.92113,52300001.0
2005-02-28 07:37:00,1.92117,1.92117,1.92103,1.92108,41900000.0
2005-02-28 07:38:00,1.92098,1.92106,1.92091,1.92094,166900002.0
2005-02-28 07:39:00,1.92102,1.92125,1.92099,1.92121,51100000.0
2005-02-28 07:40:00,1.92103,1.92111,1.92074,1.92074,96700000.0
2005-02-28 07:41:00,1.92067,1.92085,1.92067,1.92079,56300000.0
2005-02-28 07:42:00,1.92094,1.92104,1.9206,1.9206,35900000.0
2005-02-28 07:43:00,1.92102,1.92103,1.92086,1.9209,82400000.0
2005-02-28 07:44:00,1.9209,1.92098,1.92088,1.92098,44600000.0
2005-02-28 07:45:00,1.9209,1.92096,1.92083,1.92083,80900000.0
2005-02-28 07:46:00,1.92088,1.92092,1.92088,1.9209,49200000.0
2005-02-28 07:47:00,1.92085,1.9209,1.92085,1.9209,7600000.0
2005-02-28 07:48:00,1.92098,1.92098,1.9209,1.9209,41899999.0
2005-02-28 07:49:00,1.92093,1.92098,1.9209,1.92092,37000000.0
2005-02-28 07:50:00,1.92086,1.92097,1.92072,1.92072,32600000.0
2005-02-28 07:51:00,1.921,1.92128,1.9209,1.92128,88300000.0
2005-02-28 07:52:00,1.92116,1.92131,1.92105,1.92116,48500000.0
2005-02-28 07:53:00,1.92133,1.92135,1.92112,1.92135,29400000.0
2005-02-28 07:54:00,1.92137,1.92145,1.92129,1.92145,132800000.0
2005-02-28 07:55:00,1.9215,1.92168,1.92143,1.92165,86300000.0
2005-02-28 07:56:00,1.92163,1.92163,1.92149,1.92158,66650001.0
2005-02-28 07:57:00,1.92167,1.92175,1.92157,1.92166,84800000.0
2005-02-28 07:58:00,1.92162,1.92181,1.92162,1.92176,67100001.0
2005-02-28 07:59:00,1.92175,1.92175,1.92154,1.9216,26200000.0
2005-02-28 08:00:00,1.92151,1.92151,1.92082,1.92106,93999998.0
2005-02-28 08:01:00,1.92154,1.92154,1.92111,1.92131,76600000.0
2005-02-28 08:02:00,1.92152,1.92184,1.92152,1.92181,38800000.0
2005-02-28 08:03:00,1.92178,1.92215,1.92171,1.92193,114300000.0
2005-02-28 08:04:00,1.92205,1.92226,1.922,1.922,102799999.0
2005-02-28 08:05:00,1.9221,1.92218,1.92191,1.92215,52300001.0
2005-02-28 08:06:00,1.92213,1.92245,1.92211,1.92245,67299999.0
2005-02-28 08:07:00,1.92233,1.92233,1.92205,1.92205,33400000.0
2005-02-28 08:08:00,1.92219,1.9222,1.92201,1.92201,46400000.0
2005-02-28 08:09:00,1.92211,1.92214,1.92194,1.92208,55000000.0
2005-02-28 08:10:00,1.92218,1.92219,1.92204,1.92215,76100001.0
2005-02-28 08:11:00,1.9222,1.92223,1.9222,1.9222,35100001.0
2005-02-28 08:12:00,1.92215,1.92219,1.92144,1.92144,85200000.0
2005-02-28 08:13:00,1.9217,1.92197,1.92162,1.92172,80200002.0
2005-02-28 08:14:00,1.92201,1.92201,1.9216,1.9216,14850000.0
2005-02-28 08:15:00,1.9216,1.92183,1.92159,1.92171,37300001.0
2005-02-28 08:16:00,1.922,1.92215,1.92193,1.92206,119800002.0
2005-02-28 08:17:00,1.92199,1.92212,1.92199,1.92204,31800000.0
2005-02-28 08:18:00,1.92216,1.92218,1.92206,1.92206,14500000.0
2005-02-28 08:19:00,1.9221,1.92222,1.9221,1.92222,82299999.0
2005-02-28 08:20:00,1.92225,1.92225,1.92212,1.92225,83600001.0
2005-02-28 08:21:00,1.9222,1.92225,1.92217,1.92218,43900000.0
2005-02-28 08:22:00,1.92207,1.92231,1.92205,1.92217,61100000.0
2005-02-28 08:23:00,1.92233,1.92256,1.92226,1.92256,61600000.0
2005-02-28 08:24:00,1.92255,1.92275,1.92242,1.92275,146100004.0
2005-02-28 08:25:00,1.92269,1.92283,1.92269,1.92283,17300000.0
2005-02-28 08:26:00,1.92277,1.92277,1.9226,1.92263,80000000.0
2005-02-28 08:27:00,1.92267,1.92286,1.92267,1.92286,40300000.0
2005-02-28 08:28:00,1.92274,1.92292,1.92274,1.92281,109700001.0
2005-02-28 08:29:00,1.92279,1.9229,1.92272,1.92288,53400000.0
2005-02-28 08:30:00,1.92277,1.92302,1.92275,1.92287,132500001.0
2005-02-28 08:31:00,1.92241,1.92241,1.92164,1.92197,19900000.0
2005-02-28 08:32:00,1.92225,1.92225,1.92163,1.92179,37500000.0
2005-02-28 08:33:00,1.92182,1.92182,1.92139,1.9214,67999999.0
2005-02-28 08:34:00,1.92158,1.92158,1.92146,1.92151,23200000.0
2005-02-28 08:35:00,1.92142,1.92157,1.92141,1.92146,30200000.0
2005-02-28 08:36:00,1.92172,1.92178,1.92154,1.9217,74500000.0
2005-02-28 08:37:00,1.92204,1.92204,1.9218,1.92202,90400000.0
2005-02-28 08:38:00,1.92208,1.92218,1.92194,1.92212,95300001.0
2005-02-28 08:39:00,1.92231,1.92244,1.92216,1.92239,88099999.0
2005-02-28 08:40:00,1.92233,1.9226,1.92232,1.92258,67800001.0
2005-02-28 08:41:00,1.92264,1.92267,1.92234,1.92234,73049999.0
2005-02-28 08:42:00,1.92245,1.92251,1.92235,1.92251,61000000.0
2005-02-28 08:43:00,1.92257,1.92257,1.92235,1.92235,34400000.0
2005-02-28 08:44:00,1.9223,1.92232,1.92154,1.92154,35600000.0
2005-02-28 08:45:00,1.92158,1.92201,1.92158,1.92201,57500001.0
2005-02-28 08:46:00,1.92188,1.9223,1.92188,1.92223,33900000.0
2005-02-28 08:47:00,1.92223,1.92252,1.92222,1.92243,56999999.0
2005-02-28 08:48:00,1.92248,1.92258,1.92245,1.92246,100400001.0
2005-02-28 08:49:00,1.92257,1.9226,1.92245,1.92245,43200000.0
2005-02-28 08:50:00,1.92251,1.92251,1.92234,1.92242,82399999.0
2005-02-28 08:51:00,1.92248,1.92248,1.92229,1.92229,108899997.0
2005-02-28 08:52:00,1.92255,1.92265,1.92238,1.92244,42500000.0
2005-02-28 08:53:00,1.92277,1.92277,1.92258,1.92259,39800000.0
2005-02-28 08:54:00,1.92257,1.92257,1.92244,1.92244,17500000.0
2005-02-28 08:55:00,1.92272,1.92276,1.92232,1.92238,116800000.0
2005-02-28 08:56:00,1.92273,1.92289,1.92267,1.92274,84100001.0
2005-02-28 08:57:00,1.92285,1.92295,1.92258,1.92281,75400000.0
2005-02-28 08:58:00,1.9229,1.9229,1.9224,1.92247,44000000.0
2005-02-28 08:59:00,1.9225,1.92255,1.92218,1.92225,39500000.0
2005-02-28 09:00:00,1.92235,1.92258,1.92231,1.92237,79300000.0
2005-02-28 09:01:00,1.92247,1.92261,1.92239,1.9225,49300000.0
2005-02-28 09:02:00,1.92258,1.92282,1.92256,1.92282,39500000.0
2005-02-28 09:03:00,1.92285,1.92292,1.92265,1.92292,66500000.0
2005-02-28 09:04:00,1.92274,1.92291,1.92232,1.92232,47100000.0
2005-02-28 09:05:00,1.92258,1.9228,1.92249,1.92278,44700000.0
2005-02-28 09:06:00,1.92282,1.92282,1.92253,1.92263,88900000.0
2005-02-28 09:07:00,1.92266,1.92266,1.92247,1.92247,119800002.0
2005-02-28 09:08:00,1.92242,1.92243,1.9223,1.9223,96799999.0
2005-02-28 09:09:00,1.92255,1.92266,1.92247,1.92247,32300000.0
2005-02-28 09:10:00,1.92282,1.9229,1.92262,1.92262,49900000.0
2005-02-28 09:11:00,1.9225,1.92286,1.92246,1.92276,83799998.0
2005-02-28 09:12:00,1.9228,1.92285,1.92258,1.9226,63000000.0
2005-02-28 09:13:00,1.9225,1.92258,1.92239,1.92239,70000001.0
2005-02-28 09:14:00,1.92242,1.92267,1.92236,1.92265,25800000.0
2005-02-28 09:15:00,1.92265,1.92273,1.92263,1.92263,48300001.0
2005-02-28 09:16:00,1.92255,1.9226,1.92255,1.92255,40800000.0
2005-02-28 09:17:00,1.92254,1.92254,1.92239,1.92249,75599999.0
2005-02-28 09:18:00,1.9225,1.92255,1.9225,1.92255,34700000.0
2005-02-28 09:19:00,1.92263,1.92263,1.92252,1.92252,29200000.0
2005-02-28 09:20:00,1.92253,1.92266,1.92246,1.92256,88600001.0
2005-02-28 09:21:00,1.92267,1.92267,1.92254,1.92254,55999998.0
2005-02-28 09:22:00,1.92235,1.92235,1.92205,1.92205,39700001.0
2005-02-28 09:23:00,1.92202,1.92218,1.92202,1.92216,71900000.0
2005-02-28 09:24:00,1.92223,1.92233,1.92218,1.92231,86299999.0
2005-02-28 09:25:00,1.92237,1.92237,1.92226,1.92227,94199999.0
2005-02-28 09:26:00,1.92226,1.92226,1.92215,1.92215,8000000.0
2005-02-28 09:27:00,1.92205,1.92205,1.92177,1.92189,49699999.0
2005-02-28 09:28:00,1.92188,1.92191,1.92165,1.92165,88300001.0
2005-02-28 09:29:00,1.92184,1.92184,1.92169,1.92174,63200000.0
2005-02-28 09:30:00,1.92177,1.92195,1.92177,1.92189,83299999.0
2005-02-28 09:31:00,1.92187,1.92207,1.92187,1.92202,113900001.0
2005-02-28 09:32:00,1.92209,1.92209,1.92183,1.92183,69300001.0
2005-02-28 09:33:00,1.92204,1.92204,1.92191,1.92191,32000000.0
2005-02-28 09:34:00,1.92194,1.92201,1.92194,1.92197,20800000.0
2005-02-28 09:35:00,1.92197,1.9221,1.92196,1.92201,67399998.0
2005-02-28 09:36:00,1.92189,1.9221,1.92189,1.92205,145299998.0
2005-02-28 09:37:00,1.92208,1.92225,1.92194,1.92194,40400000.0
2005-02-28 09:38:00,1.92191,1.9221,1.92189,1.9221,58199999.0
2005-02-28 09:39:00,1.92197,1.92218,1.92197,1.92211,87100000.0
2005-02-28 09:40:00,1.92187,1.92187,1.92149,1.92149,62600000.0
2005-02-28 09:41:00,1.92143,1.92168,1.92143,1.92168,55100001.0
2005-02-28 09:42:00,1.92179,1.92179,1.92139,1.92152,136600002.0
2005-02-28 09:43:00,1.9216,1.9216,1.92152,1.92152,69500002.0
2005-02-28 09:44:00,1.92157,1.92172,1.92147,1.92147,94699999.0
2005-02-28 09:45:00,1.92141,1.9215,1.9214,1.92145,36900000.0
2005-02-28 09:46:00,1.92148,1.92148,1.92135,1.92145,55800000.0
2005-02-28 09:47:00,1.92145,1.92153,1.92142,1.92142,36400000.0
2005-02-28 09:48:00,1.92157,1.9216,1.92144,1.92144,41200000.0
2005-02-28 09:49:00,1.92157,1.92162,1.9215,1.9215,74300000.0
2005-02-28 09:50:00,1.92164,1.92186,1.92159,1.92186,128299997.0
2005-02-28 09:51:00,1.92222,1.92228,1.92198,1.92198,41300000.0
2005-02-28 09:52:00,1.92198,1.92214,1.92193,1.92206,85999999.0
2005-02-28 09:53:00,1.92196,1.92196,1.92161,1.92168,55800000.0
2005-02-28 09:54:00,1.92184,1.92186,1.92146,1.9215,94600002.0
2005-02-28 09:55:00,1.9215,1.92177,1.92144,1.92168,63400000.0
2005-02-28 09:56:00,1.92155,1.92176,1.92155,1.92176,48600000.0
2005-02-28 09:57:00,1.92173,1.92173,1.92087,1.92087,71499999.0
2005-02-28 09:58:00,1.92073,1.92073,1.91989,1.92018,50200000.0
2005-02-28 09:59:00,1.92062,1.92075,1.9205,1.92072,49200000.0
2005-02-28 10:00:00,1.92085,1.92089,1.92057,1.92084,89699999.0
2005-02-28 10:01:00,1.92095,1.92095,1.92072,1.92086,97399997.0
2005-02-28 10:02:00,1.9207,1.9207,1.92008,1.92008,26699999.0
2005-02-28 10:03:00,1.91998,1.92004,1.91973,1.91988,86200000.0
2005-02-28 10:04:00,1.91982,1.91987,1.91932,1.91932,92799998.0
2005-02-28 10:05:00,1.91935,1.91955,1.91927,1.9195,97799997.0
2005-02-28 10:06:00,1.9196,1.91972,1.91952,1.91972,34400000.0
2005-02-28 10:07:00,1.92012,1.92031,1.91998,1.9201,88900001.0
2005-02-28 10:08:00,1.9203,1.92046,1.92018,1.92018,43000000.0
2005-02-28 10:09:00,1.92025,1.92046,1.92025,1.9204,86700001.0
2005-02-28 10:10:00,1.92056,1.92056,1.92037,1.92041,109799998.0
2005-02-28 10:11:00,1.9204,1.9204,1.9202,1.9202,27099999.0
2005-02-28 10:12:00,1.91995,1.92009,1.9199,1.92009,68300001.0
2005-02-28 10:13:00,1.92005,1.92026,1.92002,1.92012,112300001.0
2005-02-28 10:14:00,1.92009,1.9202,1.92,1.92,142200001.0
2005-02-28 10:15:00,1.91986,1.91995,1.91975,1.91975,89000000.0
2005-02-28 10:16:00,1.91987,1.91987,1.9196,1.9196,30300000.0
2005-02-28 10:17:00,1.91955,1.91973,1.91955,1.91973,27000000.0
2005-02-28 10:18:00,1.91965,1.92016,1.91965,1.92016,93099997.0
2005-02-28 10:19:00,1.92016,1.92056,1.92016,1.92055,92800000.0
2005-02-28 10:20:00,1.92082,1.9209,1.9206,1.92077,54700000.0
2005-02-28 10:21:00,1.92089,1.92105,1.92087,1.92105,88399999.0
2005-02-28 10:22:00,1.92113,1.922,1.92113,1.922,57900000.0
2005-02-28 10:23:00,1.92205,1.92205,1.92182,1.9219,90800000.0
2005-02-28 10:24:00,1.9221,1.92257,1.92203,1.92248,94000000.0
2005-02-28 10:25:00,1.9227,1.92289,1.92265,1.92288,45000000.0
2005-02-28 10:26:00,1.92288,1.92308,1.92288,1.92306,71500000.0
2005-02-28 10:27:00,1.92309,1.92314,1.92292,1.92297,47100000.0
2005-02-28 10:28:00,1.92302,1.92302,1.92274,1.92274,64100001.0
2005-02-28 10:29:00,1.92272,1.92301,1.92272,1.92288,63999998.0
2005-02-28 10:30:00,1.923,1.923,1.92288,1.92293,45600000.0
2005-02-28 10:31:00,1.92305,1.9234,1.923,1.9234,109500002.0
2005-02-28 10:32:00,1.9236,1.92376,1.92341,1.92376,118400002.0
2005-02-28 10:33:00,1.92385,1.92385,1.92372,1.92376,60700000.0
2005-02-28 10:34:00,1.92385,1.92387,1.92372,1.92378,103099997.0
2005-02-28 10:35:00,1.92378,1.92378,1.92358,1.92358,71500000.0
2005-02-28 10:36:00,1.92362,1.92365,1.92348,1.9235,87600002.0
2005-02-28 10:37:00,1.92345,1.92345,1.92307,1.92308,60800000.0
2005-02-28 10:38:00,1.92305,1.92329,1.9229,1.92329,50800000.0
2005-02-28 10:39:00,1.9233,1.9233,1.92312,1.92312,60100000.0
2005-02-28 10:40:00,1.92329,1.92333,1.92322,1.92328,40000000.0
2005-02-28 10:41:00,1.92312,1.92312,1.92299,1.92303,69999999.0
2005-02-28 10:42:00,1.92326,1.92336,1.92312,1.92319,60950000.0
2005-02-28 10:43:00,1.92362,1.92389,1.92334,1.92389,110299999.0
2005-02-28 10:44:00,1.9241,1.9241,1.92362,1.92364,65699998.0
2005-02-28 10:45:00,1.92375,1.92375,1.92366,1.92374,56600000.0
2005-02-28 10:46:00,1.92373,1.92378,1.92356,1.92356,64199998.0
2005-02-28 10:47:00,1.92353,1.92362,1.92347,1.92362,64300000.0
2005-02-28 10:48:00,1.92353,1.92373,1.92353,1.92373,82900000.0
2005-02-28 10:49:00,1.92373,1.92373,1.92349,1.92349,45200000.0
2005-02-28 10:50:00,1.92352,1.9236,1.92345,1.92349,54100000.0
2005-02-28 10:51:00,1.92374,1.92374,1.92354,1.92354,52399999.0
2005-02-28 10:52:00,1.9236,1.9236,1.92336,1.92341,52900000.0
2005-02-28 10:53:00,1.92364,1.9237,1.92353,1.9236,68400001.0
2005-02-28 10:54:00,1.9236,1.9236,1.92347,1.92353,67000003.0
2005-02-28 10:55:00,1.9236,1.9236,1.92323,1.92323,75600002.0
2005-02-28 10:56:00,1.92338,1.9235,1.92335,1.92335,78000000.0
2005-02-28 10:57:00,1.92368,1.92397,1.92368,1.92396,51300000.0
2005-02-28 10:58:00,1.92417,1.92417,1.92391,1.92408,83100000.0
2005-02-28 10:59:00,1.92432,1.92448,1.92432,1.92446,88999999.0
2005-02-28 11:00:00,1.92445,1.9246,1.9243,1.92433,110899998.0
2005-02-28 11:01:00,1.92428,1.92452,1.92428,1.92442,61500000.0
2005-02-28 11:02:00,1.9244,1.9245,1.92424,1.92424,37400000.0
2005-02-28 11:03:00,1.92437,1.92461,1.92434,1.92458,71100002.0
2005-02-28 11:04:00,1.92477,1.92477,1.92447,1.92448,85100000.0
2005-02-28 11:05:00,1.92461,1.92463,1.92443,1.92448,87599998.0
2005-02-28 11:06:00,1.9248,1.92482,1.92455,1.92455,44600000.0
2005-02-28 11:07:00,1.92465,1.92484,1.9246,1.92468,75400001.0
2005-02-28 11:08:00,1.9248,1.9251,1.92469,1.92501,37700000.0
2005-02-28 11:09:00,1.92512,1.92517,1.92431,1.92431,71300000.0
2005-02-28 11:10:00,1.92412,1.92423,1.92408,1.92409,38100000.0
2005-02-28 11:11:00,1.9243,1.92433,1.92416,1.92432,37200000.0
2005-02-28 11:12:00,1.92431,1.92431,1.92354,1.92354,19700000.0
2005-02-28 11:13:00,1.92375,1.92375,1.92346,1.92351,40899999.0
2005-02-28 11:14:00,1.92348,1.92382,1.92347,1.92373,122199999.0
2005-02-28 11:15:00,1.92401,1.92402,1.9239,1.92397,107400001.0
2005-02-28 11:16:00,1.924,1.92403,1.92374,1.92374,36100000.0
2005-02-28 11:17:00,1.92383,1.92389,1.92363,1.92375,72800000.0
2005-02-28 11:18:00,1.92385,1.92389,1.92362,1.92377,90799999.0
2005-02-28 11:19:00,1.92377,1.92377,1.92349,1.92357,76500000.0
2005-02-28 11:20:00,1.92363,1.92372,1.92363,1.92363,47500000.0
2005-02-28 11:21:00,1.92361,1.92361,1.92328,1.92328,42300000.0
2005-02-28 11:22:00,1.92328,1.92389,1.92328,1.92378,124500000.0
2005-02-28 11:23:00,1.92385,1.92385,1.92355,1.92357,8400000.0
2005-02-28 11:24:00,1.92364,1.92364,1.9235,1.92358,100099999.0
2005-02-28 11:25:00,1.92349,1.92349,1.9233,1.92347,32800000.0
2005-02-28 11:26:00,1.92367,1.9237,1.92343,1.92343,51100001.0
2005-02-28 11:27:00,1.92346,1.92384,1.92346,1.92354,65700000.0
2005-02-28 11:28:00,1.92355,1.92367,1.92338,1.92348,37700000.0
2005-02-28 11:29:00,1.92344,1.92354,1.92337,1.92345,102099997.0
2005-02-28 11:30:00,1.92352,1.92358,1.92341,1.92353,169900001.0
2005-02-28 11:31:00,1.92357,1.92382,1.92357,1.9237,80600000.0
2005-02-28 11:32:00,1.92378,1.92378,1.92326,1.92337,58500000.0
2005-02-28 11:33:00,1.92335,1.92344,1.92332,1.92339,92200003.0
2005-02-28 11:34:00,1.9234,1.92349,1.92337,1.92344,67900001.0
2005-02-28 11:35:00,1.92348,1.92348,1.92333,1.92345,69300000.0
2005-02-28 11:36:00,1.92343,1.92352,1.92336,1.92347,30500000.0
2005-02-28 11:37:00,1.92348,1.92348,1.92302,1.92309,83599998.0
2005-02-28 11:38:00,1.92308,1.92308,1.92265,1.92265,62100000.0
2005-02-28 11:39:00,1.92266,1.92266,1.92253,1.92253,49400000.0
2005-02-28 11:40:00,1.92258,1.92289,1.92258,1.92289,85499999.0
2005-02-28 11:41:00,1.923,1.923,1.92288,1.92288,35400000.0
2005-02-28 11:42:00,1.92298,1.92302,1.92277,1.92288,113699998.0
2005-02-28 11:43:00,1.92293,1.92315,1.92293,1.92305,102900000.0
2005-02-28 11:44:00,1.92307,1.92366,1.92301,1.92366,81000000.0
2005-02-28 11:45:00,1.92378,1.92393,1.92367,1.92367,24800000.0
2005-02-28 11:46:00,1.92373,1.92373,1.9236,1.92361,46100000.0
2005-02-28 11:47:00,1.92376,1.92381,1.92364,1.92364,74599999.0
2005-02-28 11:48:00,1.92335,1.92335,1.9221,1.92293,75000001.0
2005-02-28 11:49:00,1.92306,1.92307,1.92294,1.92294,87099999.0
2005-02-28 11:50:00,1.92307,1.92315,1.92306,1.92315,119200001.0
2005-02-28 11:51:00,1.92322,1.92322,1.92301,1.92303,35900001.0
2005-02-28 11:52:00,1.92302,1.92312,1.92302,1.92306,53800000.0
2005-02-28 11:53:00,1.92298,1.92307,1.92294,1.92306,47800000.0
2005-02-28 11:54:00,1.92305,1.92315,1.92298,1.92298,34900000.0
2005-02-28 11:55:00,1.92306,1.92323,1.92306,1.92322,17800000.0
2005-02-28 11:56:00,1.92316,1.92319,1.92316,1.92319,11200000.0
2005-02-28 11:57:00,1.92308,1.92325,1.92298,1.92316,81199999.0
2005-02-28 11:58:00,1.92319,1.92329,1.92318,1.92327,43900000.0
2005-02-28 11:59:00,1.92326,1.92376,1.92326,1.92356,104299999.0
2005-02-28 12:00:00,1.92365,1.92378,1.92345,1.92345,83300001.0
2005-02-28 12:01:00,1.9234,1.92351,1.92336,1.92336,89000001.0
2005-02-28 12:02:00,1.92337,1.92348,1.92327,1.92327,36200000.0
2005-02-28 12:03:00,1.92347,1.92347,1.92305,1.92305,100300002.0
2005-02-28 12:04:00,1.92306,1.92319,1.92305,1.92305,89999999.0
2005-02-28 12:05:00,1.92327,1.92328,1.92319,1.92319,24400000.0
2005-02-28 12:06:00,1.92333,1.92333,1.9232,1.92329,77100000.0
2005-02-28 12:07:00,1.92343,1.92357,1.92343,1.92347,60400000.0
2005-02-28 12:08:00,1.92353,1.9236,1.92345,1.92355,117699998.0
2005-02-28 12:09:00,1.92348,1.92348,1.92325,1.92333,51699998.0
2005-02-28 12:10:00,1.92333,1.92333,1.92323,1.92326,34500000.0
2005-02-28 12:11:00,1.92328,1.92344,1.92328,1.9234,58899999.0
2005-02-28 12:12:00,1.92343,1.92347,1.92337,1.9234,111899999.0
2005-02-28 12:13:00,1.9234,1.92349,1.92329,1.92342,100099998.0
2005-02-28 12:14:00,1.92341,1.92341,1.92313,1.92314,36099999.0
2005-02-28 12:15:00,1.92312,1.9232,1.92304,1.92312,91699999.0
2005-02-28 12:16:00,1.92315,1.92334,1.92313,1.92318,112550001.0
2005-02-28 12:17:00,1.92322,1.92322,1.92282,1.9229,34500000.0
2005-02-28 12:18:00,1.923,1.92312,1.92299,1.92312,68500002.0
2005-02-28 12:19:00,1.9231,1.92324,1.92301,1.92317,55200000.0
2005-02-28 12:20:00,1.92343,1.92355,1.92336,1.92355,126300000.0
2005-02-28 12:21:00,1.9237,1.9238,1.92355,1.9236,58600000.0
2005-02-28 12:22:00,1.92359,1.92366,1.92354,1.92366,21100000.0
2005-02-28 12:23:00,1.9236,1.9236,1.92348,1.92348,38100000.0
2005-02-28 12:24:00,1.92352,1.92358,1.92349,1.92349,77600001.0
2005-02-28 12:25:00,1.92382,1.9239,1.92357,1.92357,60100000.0
2005-02-28 12:26:00,1.92357,1.92361,1.92343,1.92343,50869999.0
2005-02-28 12:27:00,1.92352,1.92353,1.92352,1.92353,18200000.0
2005-02-28 12:28:00,1.92366,1.9239,1.92354,1.92371,65200001.0
2005-02-28 12:29:00,1.92363,1.92414,1.92345,1.92403,63900001.0
2005-02-28 12:30:00,1.9241,1.92418,1.92374,1.92405,101300000.0
2005-02-28 12:31:00,1.92442,1.92443,1.92422,1.92434,118600001.0
2005-02-28 12:32:00,1.92435,1.92437,1.92414,1.92414,46100000.0
2005-02-28 12:33:00,1.924,1.9241,1.92373,1.92393,77100001.0
2005-02-28 12:34:00,1.92398,1.92398,1.92382,1.92382,19899999.0
2005-02-28 12:35:00,1.92378,1.92378,1.92366,1.92368,78100001.0
2005-02-28 12:36:00,1.92367,1.92372,1.92359,1.92367,86900000.0
2005-02-28 12:37:00,1.92353,1.92375,1.92351,1.92363,37900000.0
2005-02-28 12:38:00,1.92363,1.92363,1.92344,1.92354,23000000.0
2005-02-28 12:39:00,1.92348,1.92358,1.92345,1.92345,59499999.0
2005-02-28 12:40:00,1.92359,1.92359,1.92348,1.92354,31600001.0
2005-02-28 12:41:00,1.92346,1.92358,1.92346,1.92349,34999999.0
2005-02-28 12:42:00,1.92341,1.92342,1.92335,1.92338,62599999.0
2005-02-28 12:43:00,1.92338,1.92347,1.92336,1.92345,63100000.0
2005-02-28 12:44:00,1.92347,1.92347,1.92328,1.92336,119599997.0
2005-02-28 12:45:00,1.92349,1.92349,1.92332,1.92346,23700000.0
2005-02-28 12:46:00,1.92352,1.92362,1.92352,1.92358,42800000.0
2005-02-28 12:47:00,1.92367,1.9237,1.92358,1.9236,53999999.0
2005-02-28 12:48:00,1.924,1.92429,1.92398,1.92423,64200000.0
2005-02-28 12:49:00,1.92433,1.92449,1.92397,1.92397,73100001.0
2005-02-28 12:50:00,1.92396,1.92396,1.92309,1.92318,50000001.0
2005-02-28 12:51:00,1.92322,1.92337,1.92314,1.92337,63200000.0
2005-02-28 12:52:00,1.92336,1.9235,1.92336,1.9234,92600001.0
2005-02-28 12:53:00,1.92345,1.92357,1.92343,1.92343,46000001.0
2005-02-28 12:54:00,1.92353,1.92362,1.92347,1.92354,65000000.0
2005-02-28 12:55:00,1.92342,1.92342,1.92326,1.92336,92299998.0
2005-02-28 12:56:00,1.9235,1.92365,1.92341,1.92357,107300000.0
2005-02-28 12:57:00,1.92372,1.92396,1.92358,1.92391,61800000.0
2005-02-28 12:58:00,1.92402,1.92416,1.92389,1.92394,44900001.0
2005-02-28 12:59:00,1.9238,1.92415,1.92366,1.92367,61200001.0
2005-02-28 13:00:00,1.92385,1.92391,1.92373,1.92385,119099999.0
2005-02-28 13:01:00,1.92392,1.92405,1.92388,1.92392,57299998.0
2005-02-28 13:02:00,1.92417,1.92417,1.92371,1.92371,51500000.0
2005-02-28 13:03:00,1.92388,1.92388,1.92339,1.92339,58400001.0
2005-02-28 13:04:00,1.9234,1.9234,1.92316,1.92329,61199999.0
2005-02-28 13:05:00,1.9233,1.92333,1.923,1.923,71599997.0
2005-02-28 13:06:00,1.92307,1.9232,1.92304,1.92314,72400000.0
2005-02-28 13:07:00,1.92322,1.92343,1.92298,1.92343,103000001.0
2005-02-28 13:08:00,1.92352,1.92352,1.92326,1.92332,115899999.0
2005-02-28 13:09:00,1.92339,1.92343,1.92326,1.92328,74800001.0
2005-02-28 13:10:00,1.92324,1.92335,1.92324,1.92331,18100000.0
2005-02-28 13:11:00,1.92345,1.92354,1.92312,1.92312,31700000.0
2005-02-28 13:12:00,1.92305,1.92305,1.9228,1.92302,105600001.0
2005-02-28 13:13:00,1.92298,1.92331,1.92298,1.92331,40699999.0
2005-02-28 13:14:00,1.92335,1.92335,1.92307,1.92307,57200000.0
2005-02-28 13:15:00,1.92295,1.92295,1.92263,1.92269,48500000.0
2005-02-28 13:16:00,1.92272,1.92272,1.92259,1.92262,55900000.0
2005-02-28 13:17:00,1.92273,1.92285,1.92261,1.92278,86399997.0
2005-02-28 13:18:00,1.9227,1.92275,1.92253,1.92253,101700002.0
2005-02-28 13:19:00,1.92276,1.92276,1.92259,1.92268,79199998.0
2005-02-28 13:20:00,1.9227,1.92276,1.9225,1.92261,70500001.0
2005-02-28 13:21:00,1.92278,1.92278,1.92256,1.92256,43200000.0
2005-02-28 13:22:00,1.92268,1.9227,1.92262,1.92263,66400000.0
2005-02-28 13:23:00,1.92275,1.9229,1.92275,1.9229,43299999.0
2005-02-28 13:24:00,1.92277,1.92284,1.92273,1.92273,87500001.0
2005-02-28 13:25:00,1.92279,1.9229,1.92273,1.9229,36699999.0
2005-02-28 13:26:00,1.92285,1.92293,1.92275,1.92283,67500000.0
2005-02-28 13:27:00,1.92288,1.92307,1.92281,1.92305,91600001.0
2005-02-28 13:28:00,1.92302,1.92312,1.92291,1.92291,72700000.0
2005-02-28 13:29:00,1.92294,1.92294,1.92263,1.92288,80300000.0
2005-02-28 13:30:00,1.92276,1.9228,1.92228,1.92228,111499999.0
2005-02-28 13:31:00,1.92237,1.92237,1.92218,1.92228,57400000.0
2005-02-28 13:32:00,1.92212,1.92227,1.92193,1.92193,139500001.0
2005-02-28 13:33:00,1.92192,1.92198,1.92183,1.92183,39900001.0
2005-02-28 13:34:00,1.92171,1.92171,1.92137,1.92141,56849999.0
2005-02-28 13:35:00,1.92148,1.92183,1.92147,1.92179,69100000.0
2005-02-28 13:36:00,1.92197,1.92199,1.9217,1.92185,106799999.0
2005-02-28 13:37:00,1.92199,1.92199,1.92139,1.92139,53300000.0
2005-02-28 13:38:00,1.92153,1.92153,1.9213,1.9214,80800001.0
2005-02-28 13:39:00,1.92155,1.92155,1.92132,1.92132,28500000.0
2005-02-28 13:40:00,1.92123,1.92123,1.92097,1.92097,97099998.0
2005-02-28 13:41:00,1.92112,1.92121,1.92099,1.92103,114999997.0
2005-02-28 13:42:00,1.9211,1.92133,1.92084,1.92084,50900001.0
2005-02-28 13:43:00,1.92076,1.92082,1.92046,1.92082,92499999.0
2005-02-28 13:44:00,1.92095,1.92095,1.92076,1.92084,50699999.0
2005-02-28 13:45:00,1.92083,1.92094,1.92063,1.92089,90299998.0
2005-02-28 13:46:00,1.92087,1.92103,1.92087,1.92101,54500000.0
2005-02-28 13:47:00,1.921,1.921,1.92068,1.92073,69499999.0
2005-02-28 13:48:00,1.92085,1.92101,1.92072,1.92077,94699998.0
2005-02-28 13:49:00,1.92093,1.921,1.92076,1.921,84600000.0
2005-02-28 13:50:00,1.92107,1.92126,1.92104,1.92114,83599999.0
2005-02-28 13:51:00,1.92125,1.92141,1.9212,1.9213,56600001.0
2005-02-28 13:52:00,1.9214,1.9214,1.92113,1.92127,53600000.0
2005-02-28 13:53:00,1.92118,1.92118,1.92113,1.92113,40699999.0
2005-02-28 13:54:00,1.92126,1.92126,1.92115,1.92118,27500000.0
2005-02-28 13:55:00,1.92122,1.92126,1.92114,1.92114,31800000.0
2005-02-28 13:56:00,1.92125,1.92125,1.92114,1.92125,88799999.0
2005-02-28 13:57:00,1.9212,1.92126,1.92105,1.92105,103200000.0
2005-02-28 13:58:00,1.92115,1.92131,1.92101,1.9212,83900000.0
2005-02-28 13:59:00,1.92145,1.92172,1.92145,1.92152,18900000.0
2005-02-28 14:00:00,1.92173,1.92173,1.9214,1.92155,93499997.0
2005-02-28 14:01:00,1.9215,1.92167,1.9214,1.92161,28200000.0
2005-02-28 14:02:00,1.92155,1.92182,1.9215,1.92182,46600000.0
2005-02-28 14:03:00,1.92202,1.92209,1.92193,1.92197,61000001.0
2005-02-28 14:04:00,1.92195,1.92195,1.92185,1.92193,53800001.0
2005-02-28 14:05:00,1.92205,1.92216,1.92202,1.92214,75500001.0
2005-02-28 14:06:00,1.92218,1.92237,1.92211,1.92231,56700000.0
2005-02-28 14:07:00,1.92226,1.92232,1.92221,1.92231,58400000.0
2005-02-28 14:08:00,1.92237,1.92237,1.9222,1.92228,36800000.0
2005-02-28 14:09:00,1.9224,1.9224,1.92212,1.92217,104499999.0
2005-02-28 14:10:00,1.92222,1.92222,1.92198,1.92199,31100000.0
2005-02-28 14:11:00,1.92197,1.9221,1.92194,1.92194,81500000.0
2005-02-28 14:12:00,1.92203,1.92218,1.92203,1.92212,40200001.0
2005-02-28 14:13:00,1.92219,1.92227,1.92212,1.92214,83400001.0
2005-02-28 14:14:00,1.9222,1.92237,1.92212,1.9222,79300001.0
2005-02-28 14:15:00,1.92218,1.92218,1.92191,1.92215,34300000.0
2005-02-28 14:16:00,1.92212,1.92218,1.92192,1.92213,63899999.0
2005-02-28 14:17:00,1.92232,1.9225,1.92232,1.92237,41700001.0
2005-02-28 14:18:00,1.92236,1.92237,1.92218,1.9223,96500000.0
2005-02-28 14:19:00,1.92242,1.92247,1.9224,1.9224,19500000.0
2005-02-28 14:20:00,1.92235,1.92244,1.92235,1.92244,41799999.0
2005-02-28 14:21:00,1.92234,1.92244,1.92234,1.92235,129600000.0
2005-02-28 14:22:00,1.92233,1.92242,1.92225,1.9223,72900001.0
2005-02-28 14:23:00,1.92245,1.92245,1.9223,1.9223,16400000.0
2005-02-28 14:24:00,1.92215,1.92233,1.92208,1.92226,44100000.0
2005-02-28 14:25:00,1.92222,1.92247,1.92222,1.92222,63000001.0
2005-02-28 14:26:00,1.92225,1.92229,1.92204,1.92204,70800001.0
2005-02-28 14:27:00,1.92207,1.92238,1.92207,1.92238,31100000.0
2005-02-28 14:28:00,1.92231,1.92252,1.92231,1.92246,71700000.0
2005-02-28 14:29:00,1.92235,1.92235,1.92205,1.9221,79200000.0
2005-02-28 14:30:00,1.92211,1.92228,1.92211,1.92216,39400000.0
2005-02-28 14:31:00,1.92215,1.92225,1.92215,1.9222,32300000.0
2005-02-28 14:32:00,1.92222,1.92227,1.92219,1.92222,62699999.0
2005-02-28 14:33:00,1.92212,1.92237,1.92212,1.92228,72399999.0
2005-02-28 14:34:00,1.92221,1.92221,1.92199,1.92203,45300001.0
2005-02-28 14:35:00,1.92205,1.92205,1.92177,1.92177,84100000.0
2005-02-28 14:36:00,1.92188,1.92201,1.9218,1.9218,84199998.0
2005-02-28 14:37:00,1.92193,1.92193,1.92172,1.92172,92000000.0
2005-02-28 14:38:00,1.92188,1.92202,1.9217,1.92173,49500000.0
2005-02-28 14:39:00,1.92172,1.92172,1.92142,1.92162,26400000.0
2005-02-28 14:40:00,1.92176,1.92185,1.9217,1.92174,40500000.0
2005-02-28 14:41:00,1.92174,1.92187,1.92165,1.92165,14200000.0
2005-02-28 14:42:00,1.9217,1.92183,1.92169,1.92171,52100000.0
2005-02-28 14:43:00,1.9218,1.92187,1.92174,1.92174,30500000.0
2005-02-28 14:44:00,1.92182,1.92182,1.92162,1.92168,37299999.0
2005-02-28 14:45:00,1.92164,1.92177,1.92164,1.92165,37300000.0
2005-02-28 14:46:00,1.92189,1.92189,1.9218,1.9218,14900000.0
2005-02-28 14:47:00,1.92175,1.92177,1.92159,1.92159,32600000.0
2005-02-28 14:48:00,1.92173,1.92173,1.92147,1.92147,72700000.0
2005-02-28 14:49:00,1.9216,1.92169,1.92151,1.92158,96900001.0
2005-02-28 14:50:00,1.92155,1.92155,1.92145,1.9215,87500000.0
2005-02-28 14:51:00,1.92158,1.9219,1.92158,1.92188,90100000.0
2005-02-28 14:52:00,1.92188,1.92188,1.92132,1.92132,69699998.0
2005-02-28 14:53:00,1.92151,1.92151,1.92128,1.92128,40400000.0
2005-02-28 14:54:00,1.92139,1.92156,1.92119,1.92119,88000000.0
2005-02-28 14:55:00,1.9216,1.9217,1.92134,1.92137,38400000.0
2005-02-28 14:56:00,1.92167,1.92167,1.92141,1.92153,58100000.0
2005-02-28 14:57:00,1.92158,1.92173,1.92147,1.92147,68300000.0
2005-02-28 14:58:00,1.9216,1.92181,1.9216,1.92162,61199999.0
2005-02-28 14:59:00,1.92153,1.92164,1.92151,1.92151,91800001.0
2005-02-28 15:00:00,1.92152,1.92169,1.92152,1.92158,81400000.0
2005-02-28 15:01:00,1.9215,1.92169,1.92135,1.92135,63500000.0
2005-02-28 15:02:00,1.92155,1.92156,1.92143,1.92144,77000001.0
2005-02-28 15:03:00,1.9214,1.92144,1.92128,1.92133,36000000.0
2005-02-28 15:04:00,1.92129,1.92129,1.92121,1.92121,14000000.0
2005-02-28 15:05:00,1.92107,1.92133,1.92107,1.92133,61499999.0
2005-02-28 15:06:00,1.92122,1.92145,1.92122,1.92145,77200002.0
2005-02-28 15:07:00,1.92151,1.92155,1.92147,1.92155,67600001.0
2005-02-28 15:08:00,1.92156,1.9216,1.9214,1.92154,70799999.0
2005-02-28 15:09:00,1.92164,1.92164,1.92149,1.92151,136199997.0
2005-02-28 15:10:00,1.9211,1.9215,1.9211,1.9215,67399999.0
2005-02-28 15:11:00,1.92163,1.92171,1.92147,1.92147,36300000.0
2005-02-28 15:12:00,1.92151,1.92154,1.92151,1.92154,1800000.0
2005-02-28 15:13:00,1.92163,1.92163,1.92142,1.92147,73700000.0
2005-02-28 15:14:00,1.9214,1.92152,1.92139,1.92148,67499998.0
2005-02-28 15:15:00,1.92155,1.92165,1.92142,1.92148,56999999.0
2005-02-28 15:16:00,1.92145,1.92157,1.9214,1.9214,55500001.0
2005-02-28 15:17:00,1.92142,1.92148,1.92131,1.92131,45600000.0
2005-02-28 15:18:00,1.92136,1.92147,1.92126,1.92141,79300001.0
2005-02-28 15:19:00,1.92151,1.92167,1.9213,1.9213,136900000.0
2005-02-28 15:20:00,1.9216,1.92167,1.92154,1.92156,103200001.0
2005-02-28 15:21:00,1.9217,1.9217,1.92142,1.92142,63400000.0
2005-02-28 15:22:00,1.92153,1.92157,1.92145,1.92147,31900000.0
2005-02-28 15:23:00,1.9216,1.9216,1.92137,1.92147,75300001.0
2005-02-28 15:24:00,1.9215,1.92161,1.92136,1.92155,79399999.0
2005-02-28 15:25:00,1.92156,1.92156,1.92132,1.92142,114700001.0
2005-02-28 15:26:00,1.92135,1.92149,1.92127,1.92149,28000000.0
2005-02-28 15:27:00,1.92142,1.92152,1.92142,1.92143,78000000.0
2005-02-28 15:28:00,1.9215,1.92165,1.9215,1.92155,44499999.0
2005-02-28 15:29:00,1.92165,1.92169,1.92098,1.9215,80000000.0
2005-02-28 15:30:00,1.92145,1.92145,1.92051,1.92051,69200001.0
2005-02-28 15:31:00,1.92043,1.92122,1.92036,1.92119,41100000.0
2005-02-28 15:32:00,1.9211,1.92118,1.92075,1.92086,109400000.0
2005-02-28 15:33:00,1.92112,1.92114,1.92093,1.92101,46500000.0
2005-02-28 15:34:00,1.92122,1.92135,1.92117,1.92117,24500000.0
2005-02-28 15:35:00,1.92118,1.92118,1.92055,1.92065,81700001.0
2005-02-28 15:36:00,1.92077,1.92136,1.92077,1.92136,67000000.0
2005-02-28 15:37:00,1.92142,1.92142,1.92087,1.92087,39000001.0
2005-02-28 15:38:00,1.92085,1.92103,1.9207,1.92092,40799999.0
2005-02-28 15:39:00,1.9212,1.92137,1.92115,1.92136,53100000.0
2005-02-28 15:40:00,1.92142,1.92147,1.92126,1.92126,50700000.0
2005-02-28 15:41:00,1.92138,1.92158,1.92136,1.92143,61099999.0
2005-02-28 15:42:00,1.92148,1.92148,1.92137,1.9214,73399999.0
2005-02-28 15:43:00,1.92149,1.92166,1.92149,1.92166,86600002.0
2005-02-28 15:44:00,1.92175,1.92178,1.92161,1.92168,98500001.0
2005-02-28 15:45:00,1.92187,1.92247,1.92187,1.92245,126400001.0
2005-02-28 15:46:00,1.92267,1.92269,1.92244,1.92244,46400001.0
2005-02-28 15:47:00,1.92245,1.92245,1.92224,1.92224,59200000.0
2005-02-28 15:48:00,1.92287,1.92296,1.92249,1.92286,118099997.0
2005-02-28 15:49:00,1.92285,1.92289,1.92266,1.9227,38100000.0
2005-02-28 15:50:00,1.92263,1.92283,1.92256,1.92283,73399999.0
2005-02-28 15:51:00,1.92302,1.92331,1.92302,1.92331,25500000.0
2005-02-28 15:52:00,1.92336,1.92361,1.92331,1.92338,89799999.0
2005-02-28 15:53:00,1.92338,1.92358,1.92332,1.92353,42150000.0
2005-02-28 15:54:00,1.92365,1.92365,1.92317,1.92317,73599998.0
2005-02-28 15:55:00,1.92318,1.92332,1.92305,1.92332,68900000.0
2005-02-28 15:56:00,1.92343,1.92343,1.92308,1.92308,51600000.0
2005-02-28 15:57:00,1.92313,1.92313,1.92294,1.92308,72700000.0
2005-02-28 15:58:00,1.923,1.923,1.9228,1.92287,38800000.0
2005-02-28 15:59:00,1.92284,1.92305,1.9228,1.92293,91100001.0
2005-02-28 16:00:00,1.923,1.92329,1.923,1.9232,69900000.0
2005-02-28 16:01:00,1.92348,1.92359,1.92325,1.92355,97100000.0
2005-02-28 16:02:00,1.92379,1.92402,1.92376,1.92396,52600000.0
2005-02-28 16:03:00,1.92409,1.92414,1.92398,1.92398,126199999.0
2005-02-28 16:04:00,1.92418,1.92419,1.92399,1.92399,48700000.0
2005-02-28 16:05:00,1.92397,1.92397,1.92372,1.92372,82400000.0
2005-02-28 16:06:00,1.92363,1.92391,1.92363,1.92371,40000000.0
2005-02-28 16:07:00,1.92367,1.92367,1.92356,1.92356,40900000.0
2005-02-28 16:08:00,1.92367,1.92368,1.92346,1.92346,75200000.0
2005-02-28 16:09:00,1.92343,1.92343,1.92309,1.92309,48300000.0
2005-02-28 16:10:00,1.92297,1.92297,1.92248,1.92248,57899999.0
2005-02-28 16:11:00,1.92252,1.92252,1.9224,1.92248,61500000.0
2005-02-28 16:12:00,1.92248,1.92275,1.92248,1.92266,54699999.0
2005-02-28 16:13:00,1.92273,1.92273,1.9222,1.92236,135699999.0
2005-02-28 16:14:00,1.9222,1.9222,1.92205,1.92213,43500000.0
2005-02-28 16:15:00,1.9222,1.92221,1.92209,1.92214,63399999.0
2005-02-28 16:16:00,1.92219,1.92242,1.92219,1.92242,30400000.0
2005-02-28 16:17:00,1.92238,1.9225,1.92219,1.92225,126800001.0
2005-02-28 16:18:00,1.92223,1.92237,1.92223,1.92224,55100000.0
2005-02-28 16:19:00,1.92225,1.92238,1.92225,1.92237,69700000.0
2005-02-28 16:20:00,1.92252,1.92255,1.92246,1.92246,43600000.0
2005-02-28 16:21:00,1.92253,1.92289,1.92241,1.92289,55600001.0
2005-02-28 16:22:00,1.92307,1.92316,1.92301,1.92315,22100000.0
2005-02-28 16:23:00,1.92325,1.9234,1.92321,1.92321,43400000.0
2005-02-28 16:24:00,1.92316,1.92328,1.92297,1.92297,27300000.0
2005-02-28 16:25:00,1.92297,1.92297,1.92285,1.92287,29500000.0
2005-02-28 16:26:00,1.92297,1.92297,1.92279,1.92281,28700000.0
2005-02-28 16:27:00,1.92303,1.92333,1.92303,1.92315,88399998.0
2005-02-28 16:28:00,1.92322,1.92322,1.92284,1.92284,32900000.0
2005-02-28 16:29:00,1.92295,1.92301,1.92284,1.92284,59399999.0
2005-02-28 16:30:00,1.92287,1.92318,1.92287,1.92318,70400000.0
2005-02-28 16:31:00,1.92332,1.92339,1.92284,1.92289,52800000.0
2005-02-28 16:32:00,1.92297,1.92309,1.92297,1.92307,101499999.0
2005-02-28 16:33:00,1.92299,1.92315,1.92295,1.92297,48499999.0
2005-02-28 16:34:00,1.92296,1.92296,1.92275,1.92292,64400000.0
2005-02-28 16:35:00,1.9229,1.92294,1.9229,1.9229,55500000.0
2005-02-28 16:36:00,1.92307,1.92307,1.92291,1.92291,50899999.0
2005-02-28 16:37:00,1.92298,1.92307,1.92296,1.92307,71300000.0
2005-02-28 16:38:00,1.92309,1.92322,1.92309,1.92318,41800000.0
2005-02-28 16:39:00,1.92313,1.92328,1.92313,1.92323,76900000.0
2005-02-28 16:40:00,1.92328,1.92333,1.92319,1.92327,89999999.0
2005-02-28 16:41:00,1.9232,1.92356,1.9232,1.92345,92300000.0
2005-02-28 16:42:00,1.92362,1.9237,1.92353,1.92353,39700000.0
2005-02-28 16:43:00,1.92352,1.92352,1.9234,1.9234,31500001.0
2005-02-28 16:44:00,1.92352,1.92366,1.92342,1.92364,72299999.0
2005-02-28 16:45:00,1.92364,1.92364,1.92348,1.92348,15600000.0
2005-02-28 16:46:00,1.92347,1.9235,1.92336,1.9234,191199999.0
2005-02-28 16:47:00,1.92344,1.92352,1.92327,1.92347,113700000.0
2005-02-28 16:48:00,1.92353,1.92353,1.92337,1.92342,48200000.0
2005-02-28 16:49:00,1.92347,1.92348,1.92347,1.92348,2900000.0
2005-02-28 16:50:00,1.92357,1.92363,1.92353,1.9236,55299999.0
2005-02-28 16:51:00,1.92359,1.92359,1.92348,1.92348,52200000.0
2005-02-28 16:52:00,1.92357,1.92357,1.92343,1.92346,65600001.0
2005-02-28 16:53:00,1.92339,1.92339,1.92308,1.9231,30100000.0
2005-02-28 16:54:00,1.92327,1.9234,1.92312,1.92319,47099999.0
2005-02-28 16:55:00,1.92343,1.92345,1.92331,1.92342,70400000.0
2005-02-28 16:56:00,1.92345,1.92374,1.92345,1.92354,69400000.0
2005-02-28 16:57:00,1.92366,1.92366,1.92318,1.92325,63499999.0
2005-02-28 16:58:00,1.92321,1.92321,1.9229,1.92316,73100002.0
2005-02-28 16:59:00,1.92323,1.92323,1.92246,1.92257,49100000.0
2005-02-28 17:00:00,1.92252,1.92254,1.92195,1.92195,126000002.0
2005-02-28 17:01:00,1.92183,1.92187,1.92152,1.92152,78600001.0
2005-02-28 17:02:00,1.9217,1.9217,1.92105,1.92161,36300000.0
2005-02-28 17:03:00,1.92175,1.92229,1.92172,1.92223,103500002.0
2005-02-28 17:04:00,1.92221,1.92244,1.92221,1.92243,54200000.0
2005-02-28 17:05:00,1.92253,1.92266,1.92241,1.92243,44200001.0
2005-02-28 17:06:00,1.92243,1.92243,1.92196,1.92205,43900000.0
2005-02-28 17:07:00,1.92212,1.9222,1.92204,1.9222,98600000.0
2005-02-28 17:08:00,1.92231,1.92294,1.92231,1.92294,120700003.0
2005-02-28 17:09:00,1.92285,1.9231,1.92279,1.923,45100000.0
2005-02-28 17:10:00,1.92313,1.92384,1.92313,1.92378,55700001.0
2005-02-28 17:11:00,1.92383,1.92414,1.92383,1.924,49100000.0
2005-02-28 17:12:00,1.92398,1.92408,1.92398,1.92404,65700000.0
2005-02-28 17:13:00,1.92404,1.92404,1.92387,1.92388,18800000.0
2005-02-28 17:14:00,1.92401,1.92401,1.9238,1.92385,77000001.0
2005-02-28 17:15:00,1.92377,1.92387,1.92376,1.92387,33900000.0
2005-02-28 17:16:00,1.92385,1.92385,1.92365,1.92367,33200000.0
2005-02-28 17:17:00,1.92363,1.92363,1.92352,1.92352,27200000.0
2005-02-28 17:18:00,1.92358,1.92376,1.92351,1.92374,82100001.0
2005-02-28 17:19:00,1.92389,1.92395,1.92385,1.92395,63800001.0
2005-02-28 17:20:00,1.9239,1.92396,1.92303,1.92353,53500000.0
2005-02-28 17:21:00,1.92347,1.92347,1.92291,1.923,50200000.0
2005-02-28 17:22:00,1.92338,1.92352,1.9232,1.92352,73900000.0
2005-02-28 17:23:00,1.92355,1.92363,1.9235,1.92352,48100000.0
2005-02-28 17:24:00,1.9236,1.9236,1.92335,1.92339,30500000.0
2005-02-28 17:25:00,1.92372,1.92395,1.92372,1.92395,36000000.0
2005-02-28 17:26:00,1.92419,1.92425,1.92405,1.92406,47600001.0
2005-02-28 17:27:00,1.92399,1.92399,1.92364,1.92385,67400000.0
2005-02-28 17:28:00,1.9238,1.9238,1.92377,1.92377,16400000.0
2005-02-28 17:29:00,1.92377,1.92397,1.92377,1.92397,25800000.0
2005-02-28 17:30:00,1.92402,1.92463,1.92402,1.92463,53000000.0
2005-02-28 17:31:00,1.92452,1.92452,1.92432,1.92445,34100000.0
2005-02-28 17:32:00,1.92458,1.92541,1.92458,1.92522,77100000.0
2005-02-28 17:33:00,1.92518,1.92518,1.92481,1.92491,49900000.0
2005-02-28 17:34:00,1.92507,1.92509,1.9249,1.9249,48200000.0
2005-02-28 17:35:00,1.92497,1.92497,1.92465,1.92465,124699997.0
2005-02-28 17:36:00,1.9245,1.9245,1.92429,1.92442,51099999.0
2005-02-28 17:37:00,1.92455,1.92468,1.92455,1.9246,54000000.0
2005-02-28 17:38:00,1.92463,1.92469,1.92455,1.92465,62699999.0
2005-02-28 17:39:00,1.9247,1.9247,1.92445,1.92445,69900001.0
2005-02-28 17:40:00,1.92472,1.92486,1.92453,1.92481,76500000.0
2005-02-28 17:41:00,1.92505,1.92539,1.925,1.92536,55000000.0
2005-02-28 17:42:00,1.92538,1.92549,1.9253,1.9253,31200000.0
2005-02-28 17:43:00,1.92535,1.92537,1.92508,1.92508,83500001.0
2005-02-28 17:44:00,1.92506,1.9253,1.92499,1.9253,55599998.0
2005-02-28 17:45:00,1.92535,1.92557,1.92535,1.92557,68500000.0
2005-02-28 17:46:00,1.92534,1.92534,1.925,1.92504,38500001.0
2005-02-28 17:47:00,1.92505,1.92505,1.92494,1.925,28100000.0
2005-02-28 17:48:00,1.92507,1.9255,1.92507,1.9254,68300000.0
2005-02-28 17:49:00,1.92545,1.92559,1.92545,1.92558,76500001.0
2005-02-28 17:50:00,1.92565,1.92565,1.92535,1.92535,82499998.0
2005-02-28 17:51:00,1.92536,1.92538,1.92515,1.92515,101399999.0
2005-02-28 17:52:00,1.92529,1.92546,1.92527,1.92542,88400000.0
2005-02-28 17:53:00,1.9254,1.9254,1.92522,1.92522,11500000.0
2005-02-28 17:54:00,1.92512,1.92523,1.92512,1.92517,97200000.0
2005-02-28 17:55:00,1.9252,1.92525,1.92503,1.92515,79200000.0
2005-02-28 17:56:00,1.92523,1.92541,1.92514,1.92528,42470000.0
2005-02-28 17:57:00,1.92532,1.92539,1.92525,1.92525,51399999.0
2005-02-28 17:58:00,1.92532,1.92534,1.92519,1.92521,114900003.0
2005-02-28 17:59:00,1.92523,1.92543,1.92523,1.92523,62000002.0
2005-02-28 18:00:00,1.92548,1.92572,1.92525,1.92525,37600000.0
2005-02-28 18:01:00,1.92508,1.92508,1.9247,1.9247,1006499995.0
2005-02-28 18:02:00,1.92481,1.92486,1.92433,1.92433,995499996.0
2005-02-28 18:03:00,1.9245,1.92453,1.92393,1.92412,1258849994.0
2005-02-28 18:04:00,1.92432,1.92447,1.92396,1.9242,858800002.0
2005-02-28 18:05:00,1.92427,1.92427,1.92362,1.92362,1045899997.0
2005-02-28 18:06:00,1.92374,1.92374,1.92332,1.92365,880599997.0
2005-02-28 18:07:00,1.92373,1.92377,1.92321,1.92345,1348749999.0
2005-02-28 18:08:00,1.92355,1.92376,1.92324,1.92327,1472399997.0
2005-02-28 18:09:00,1.9232,1.92337,1.92291,1.92308,402500000.0
2005-02-28 18:10:00,1.92309,1.92337,1.91971,1.92283,712599998.0
2005-02-28 18:11:00,1.92297,1.92311,1.92286,1.92311,647000002.0
2005-02-28 18:12:00,1.9232,1.92327,1.92303,1.92307,752600005.0
2005-02-28 18:13:00,1.92326,1.92345,1.92313,1.92345,505599998.0
2005-02-28 18:14:00,1.92355,1.92368,1.92344,1.92344,931946992.0
2005-02-28 18:15:00,1.92353,1.92353,1.9233,1.92332,904699999.0
2005-02-28 18:16:00,1.92339,1.9237,1.92339,1.92363,816600004.0
2005-02-28 18:17:00,1.92367,1.92382,1.92347,1.92363,494199999.0
2005-02-28 18:18:00,1.92383,1.92402,1.92379,1.92401,618599997.0
2005-02-28 18:19:00,1.92433,1.92436,1.92406,1.92426,491349999.0
2005-02-28 18:20:00,1.92437,1.92448,1.92419,1.92419,451899998.0
2005-02-28 18:21:00,1.92435,1.92441,1.92418,1.92441,815199999.0
2005-02-28 18:22:00,1.9244,1.9244,1.92423,1.9243,564599998.0
2005-02-28 18:23:00,1.92436,1.92437,1.92409,1.92409,802699990.0
2005-02-28 18:24:00,1.9242,1.9242,1.92364,1.92364,730050001.0
2005-02-28 18:25:00,1.92372,1.92395,1.92346,1.9238,689700004.0
2005-02-28 18:26:00,1.92378,1.92383,1.92357,1.92375,449950002.0
2005-02-28 18:27:00,1.92377,1.92426,1.92366,1.92421,741300004.0
2005-02-28 18:28:00,1.92446,1.92466,1.9243,1.92462,354899999.0
2005-02-28 18:29:00,1.9248,1.92517,1.9248,1.92498,708400000.0
2005-02-28 18:30:00,1.92519,1.92554,1.92495,1.92495,696846996.0
2005-02-28 18:31:00,1.9249,1.9249,1.92399,1.92399,447499997.0
2005-02-28 18:32:00,1.92394,1.9244,1.92391,1.92402,328800000.0
2005-02-28 18:33:00,1.92394,1.92394,1.92361,1.92368,676800002.0
2005-02-28 18:34:00,1.92379,1.92393,1.92355,1.92374,556099998.0
2005-02-28 18:35:00,1.92374,1.92384,1.92368,1.92375,452100003.0
2005-02-28 18:36:00,1.92395,1.92402,1.92387,1.92394,124000000.0
2005-02-28 18:37:00,1.92412,1.92441,1.92401,1.92418,53400000.0
2005-02-28 18:38:00,1.92423,1.92423,1.92402,1.92402,185749998.0
2005-02-28 18:39:00,1.92412,1.92456,1.92395,1.9241,252499998.0
2005-02-28 18:40:00,1.92419,1.92438,1.92394,1.92402,425099999.0
2005-02-28 18:41:00,1.92405,1.92405,1.92374,1.92378,220200000.0
2005-02-28 18:42:00,1.92398,1.92419,1.92389,1.92404,111299998.0
2005-02-28 18:43:00,1.92415,1.92415,1.92394,1.92394,119300002.0
2005-02-28 18:44:00,1.924,1.92424,1.92398,1.92407,477900001.0
2005-02-28 18:45:00,1.92422,1.9243,1.92414,1.92414,189399999.0
2005-02-28 18:46:00,1.92417,1.92431,1.92417,1.9242,189699999.0
2005-02-28 18:47:00,1.92423,1.92438,1.92416,1.9243,227900000.0
2005-02-28 18:48:00,1.92433,1.92446,1.92427,1.9244,371200002.0
2005-02-28 18:49:00,1.92439,1.92439,1.92416,1.92421,97800001.0
2005-02-28 18:50:00,1.92434,1.92436,1.92419,1.92423,190300000.0
2005-02-28 18:51:00,1.92432,1.92451,1.92426,1.92444,381300000.0
2005-02-28 18:52:00,1.9244,1.92468,1.9244,1.92463,520100003.0
2005-02-28 18:53:00,1.92462,1.92462,1.92417,1.92417,493899999.0
2005-02-28 18:54:00,1.92422,1.92435,1.92416,1.92416,254599999.0
2005-02-28 18:55:00,1.92422,1.9243,1.92412,1.92422,590299995.0
2005-02-28 18:56:00,1.92418,1.92429,1.92417,1.92428,258700000.0
2005-02-28 18:57:00,1.92422,1.92422,1.92389,1.92401,379799998.0
2005-02-28 18:58:00,1.92416,1.92431,1.92407,1.92416,750500001.0
2005-02-28 18:59:00,1.92422,1.92442,1.92406,1.92424,505700004.0
2005-02-28 19:00:00,1.92444,1.92483,1.92439,1.92477,254299999.0
2005-02-28 19:01:00,1.92477,1.92477,1.92455,1.92455,131099998.0
2005-02-28 19:02:00,1.92463,1.92501,1.92451,1.92483,351699999.0
2005-02-28 19:03:00,1.9251,1.92528,1.92492,1.92497,476899998.0
2005-02-28 19:04:00,1.92523,1.92531,1.92501,1.92506,305899998.0
2005-02-28 19:05:00,1.9252,1.92558,1.9252,1.92537,123000001.0
2005-02-28 19:06:00,1.92541,1.92569,1.92538,1.92547,584500000.0
2005-02-28 19:07:00,1.92549,1.92559,1.92546,1.92548,342999997.0
2005-02-28 19:08:00,1.92557,1.9256,1.92532,1.92544,445599999.0
2005-02-28 19:09:00,1.92553,1.92553,1.92533,1.92545,309799998.0
2005-02-28 19:10:00,1.92552,1.92552,1.92521,1.92521,513949997.0
2005-02-28 19:11:00,1.92555,1.92555,1.92521,1.92521,76799999.0
2005-02-28 19:12:00,1.92523,1.92523,1.92465,1.92465,272300000.0
2005-02-28 19:13:00,1.92476,1.92488,1.9246,1.92483,478400006.0
2005-02-28 19:14:00,1.92482,1.92499,1.92476,1.92493,205300002.0
2005-02-28 19:15:00,1.92503,1.92506,1.92482,1.92482,319149998.0
2005-02-28 19:16:00,1.92498,1.92498,1.92476,1.92476,149200002.0
2005-02-28 19:17:00,1.92476,1.92476,1.92425,1.92439,183599998.0
2005-02-28 19:18:00,1.92433,1.92437,1.92405,1.92409,150799999.0
2005-02-28 19:19:00,1.92405,1.9241,1.92393,1.92398,395799996.0
2005-02-28 19:20:00,1.92386,1.92386,1.92358,1.92363,295200001.0
2005-02-28 19:21:00,1.92355,1.92356,1.92309,1.92309,451399999.0
2005-02-28 19:22:00,1.92307,1.92307,1.92287,1.9229,201600000.0
2005-02-28 19:23:00,1.923,1.9232,1.92298,1.923,446999997.0
2005-02-28 19:24:00,1.9228,1.92325,1.9228,1.92323,152100001.0
2005-02-28 19:25:00,1.92321,1.92323,1.92316,1.92323,59100000.0
2005-02-28 19:26:00,1.92332,1.92332,1.92298,1.92298,337099998.0
2005-02-28 19:27:00,1.92303,1.92325,1.923,1.9231,535000001.0
2005-02-28 19:28:00,1.92295,1.92322,1.92295,1.92308,336800001.0
2005-02-28 19:29:00,1.92307,1.92332,1.92306,1.92317,228699999.0
2005-02-28 19:30:00,1.9232,1.92353,1.92315,1.9234,489300005.0
2005-02-28 19:31:00,1.9234,1.92355,1.92319,1.92319,336799999.0
2005-02-28 19:32:00,1.92362,1.92362,1.92348,1.92348,467699999.0
2005-02-28 19:33:00,1.92347,1.92354,1.92333,1.92353,196200000.0
2005-02-28 19:34:00,1.92348,1.92357,1.92337,1.92342,150500000.0
2005-02-28 19:35:00,1.9234,1.92351,1.92321,1.92345,463599999.0
2005-02-28 19:36:00,1.9235,1.92366,1.92336,1.92357,466799999.0
2005-02-28 19:37:00,1.92365,1.92385,1.92352,1.92385,266200000.0
2005-02-28 19:38:00,1.92381,1.92381,1.92351,1.92352,70600000.0
2005-02-28 19:39:00,1.9238,1.9238,1.92371,1.92374,126699999.0
2005-02-28 19:40:00,1.92382,1.92387,1.92378,1.9238,464600001.0
2005-02-28 19:41:00,1.92378,1.9238,1.92352,1.92352,389250001.0
2005-02-28 19:42:00,1.92359,1.92359,1.9234,1.9234,156600001.0
2005-02-28 19:43:00,1.92344,1.92349,1.92315,1.92315,136400000.0
2005-02-28 19:44:00,1.92331,1.92354,1.9232,1.92338,479199998.0
2005-02-28 19:45:00,1.92323,1.92338,1.92316,1.92316,119300000.0
2005-02-28 19:46:00,1.92313,1.92319,1.92303,1.92303,249100003.0
2005-02-28 19:47:00,1.92309,1.92309,1.92301,1.92301,167199997.0
2005-02-28 19:48:00,1.92308,1.92308,1.92292,1.92292,166400000.0
2005-02-28 19:49:00,1.92296,1.923,1.92293,1.92298,337000002.0
2005-02-28 19:50:00,1.92297,1.92322,1.92293,1.92293,280499998.0
2005-02-28 19:51:00,1.923,1.92312,1.92297,1.92307,352600002.0
2005-02-28 19:52:00,1.9231,1.92331,1.9231,1.92312,164799998.0
2005-02-28 19:53:00,1.92313,1.92313,1.92305,1.92313,82399998.0
2005-02-28 19:54:00,1.92318,1.92325,1.92312,1.92312,285499996.0
2005-02-28 19:55:00,1.92306,1.92314,1.92299,1.92309,99800001.0
2005-02-28 19:56:00,1.92311,1.92319,1.92308,1.92308,378300000.0
2005-02-28 19:57:00,1.923,1.92307,1.92286,1.92292,254899998.0
2005-02-28 19:58:00,1.92282,1.92293,1.92282,1.92289,343900002.0
2005-02-28 19:59:00,1.92288,1.92299,1.92277,1.92277,237300000.0
2005-02-28 20:00:00,1.92274,1.92285,1.92234,1.92239,173700002.0
2005-02-28 20:01:00,1.92245,1.92253,1.92229,1.92253,230100001.0
2005-02-28 20:02:00,1.92259,1.92295,1.92259,1.92272,111700000.0
2005-02-28 20:03:00,1.92294,1.92294,1.92255,1.92255,79900001.0
2005-02-28 20:04:00,1.92274,1.92274,1.9225,1.92251,251799998.0
2005-02-28 20:05:00,1.92262,1.92271,1.92247,1.9227,123000000.0
2005-02-28 20:06:00,1.9228,1.92287,1.92276,1.92287,192600000.0
2005-02-28 20:07:00,1.9229,1.92294,1.92284,1.9229,124400001.0
2005-02-28 20:08:00,1.92293,1.92293,1.92281,1.92286,411700003.0
2005-02-28 20:09:00,1.92277,1.92291,1.92277,1.92288,130800000.0
2005-02-28 20:10:00,1.9229,1.92295,1.92285,1.92287,150500001.0
2005-02-28 20:11:00,1.92303,1.92309,1.92296,1.92306,75400001.0
2005-02-28 20:12:00,1.923,1.92309,1.92292,1.92292,483199998.0
2005-02-28 20:13:00,1.92292,1.92302,1.9225,1.9225,206300000.0
2005-02-28 20:14:00,1.92262,1.92281,1.92253,1.92278,116599998.0
2005-02-28 20:15:00,1.92268,1.92277,1.92252,1.92277,308499997.0
2005-02-28 20:16:00,1.92272,1.92273,1.92242,1.92242,127999998.0
2005-02-28 20:17:00,1.92235,1.92243,1.92206,1.92206,69499999.0
2005-02-28 20:18:00,1.92198,1.92219,1.92194,1.92194,117600000.0
2005-02-28 20:19:00,1.9221,1.9221,1.92196,1.92198,209900001.0
2005-02-28 20:20:00,1.92181,1.92185,1.92121,1.9215,184400000.0
2005-02-28 20:21:00,1.92153,1.9219,1.92146,1.9218,177099998.0
2005-02-28 20:22:00,1.92203,1.92203,1.92176,1.92181,84299999.0
2005-02-28 20:23:00,1.92208,1.92221,1.92196,1.92213,371099998.0
2005-02-28 20:24:00,1.92224,1.92224,1.92209,1.9221,122200001.0
2005-02-28 20:25:00,1.92207,1.92207,1.92195,1.92205,371199998.0
2005-02-28 20:26:00,1.922,1.92203,1.9219,1.92198,544900000.0
2005-02-28 20:27:00,1.92207,1.92223,1.922,1.92223,201599999.0
2005-02-28 20:28:00,1.92233,1.92241,1.92226,1.92238,323300002.0
2005-02-28 20:29:00,1.92236,1.92244,1.92232,1.92232,322699998.0
2005-02-28 20:30:00,1.92242,1.92255,1.92238,1.92245,848449995.0
2005-02-28 20:31:00,1.92251,1.92263,1.92246,1.92252,659750005.0
2005-02-28 20:32:00,1.92269,1.92271,1.92252,1.92254,642000002.0
2005-02-28 20:33:00,1.92262,1.92272,1.92257,1.92262,286299999.0
2005-02-28 20:34:00,1.92277,1.9229,1.92267,1.92289,127500000.0
2005-02-28 20:35:00,1.92295,1.92306,1.92281,1.92293,63400001.0
2005-02-28 20:36:00,1.9231,1.92315,1.92304,1.92308,241899998.0
2005-02-28 20:37:00,1.92304,1.92304,1.92222,1.92258,103800000.0
2005-02-28 20:38:00,1.92248,1.92248,1.92202,1.92236,269700000.0
2005-02-28 20:39:00,1.92259,1.92259,1.92205,1.92205,278900001.0
2005-02-28 20:40:00,1.92203,1.92219,1.92202,1.92202,109500001.0
2005-02-28 20:41:00,1.92195,1.92205,1.92192,1.92202,250799999.0
2005-02-28 20:42:00,1.92202,1.92209,1.92198,1.922,99399999.0
2005-02-28 20:43:00,1.92202,1.92209,1.92197,1.92199,207700001.0
2005-02-28 20:44:00,1.92201,1.92208,1.92194,1.92206,356400000.0
2005-02-28 20:45:00,1.92207,1.92222,1.922,1.922,133099999.0
2005-02-28 20:46:00,1.92205,1.92219,1.922,1.92214,129499997.0
2005-02-28 20:47:00,1.92217,1.92231,1.92208,1.92231,426499998.0
2005-02-28 20:48:00,1.9223,1.9223,1.92213,1.92224,219599999.0
2005-02-28 20:49:00,1.92232,1.92232,1.92209,1.92225,96200002.0
2005-02-28 20:50:00,1.92242,1.92267,1.92213,1.92219,514700002.0
2005-02-28 20:51:00,1.92225,1.92225,1.92215,1.9222,382000001.0
2005-02-28 20:52:00,1.92215,1.92215,1.92163,1.92163,141599998.0
2005-02-28 20:53:00,1.92164,1.92187,1.92164,1.92177,605800006.0
2005-02-28 20:54:00,1.92182,1.92195,1.9218,1.92186,390899996.0
2005-02-28 20:55:00,1.9219,1.92195,1.92188,1.9219,354099997.0
2005-02-28 20:56:00,1.92194,1.92218,1.92194,1.922,376300002.0
2005-02-28 20:57:00,1.922,1.92212,1.922,1.92208,583200000.0
2005-02-28 20:58:00,1.92214,1.92217,1.92192,1.92217,263700000.0
2005-02-28 20:59:00,1.92214,1.92217,1.922,1.922,611199998.0
2005-02-28 21:00:00,1.92202,1.92211,1.92198,1.922,408200002.0
2005-02-28 21:01:00,1.92182,1.92208,1.92182,1.92208,362699999.0
2005-02-28 21:02:00,1.9219,1.92198,1.92184,1.9219,155100000.0
2005-02-28 21:03:00,1.92192,1.92205,1.92186,1.9219,171100002.0
2005-02-28 21:04:00,1.92192,1.92217,1.92192,1.92217,170400000.0
2005-02-28 21:05:00,1.92222,1.92242,1.92217,1.92217,162900000.0
2005-02-28 21:06:00,1.92217,1.92228,1.92213,1.92213,173699999.0
2005-02-28 21:07:00,1.92232,1.92243,1.92214,1.92226,52100001.0
2005-02-28 21:08:00,1.92233,1.92233,1.92214,1.92214,17700000.0
2005-02-28 21:09:00,1.92217,1.92222,1.92209,1.9222,69500000.0
2005-02-28 21:10:00,1.92237,1.92249,1.92231,1.92235,151299999.0
2005-02-28 21:11:00,1.92233,1.92262,1.92233,1.92239,156299998.0
2005-02-28 21:12:00,1.92237,1.92251,1.92237,1.92237,117700002.0
2005-02-28 21:13:00,1.92228,1.92262,1.92203,1.92203,189900000.0
2005-02-28 21:14:00,1.92264,1.92264,1.92201,1.9222,420700001.0
2005-02-28 21:15:00,1.92238,1.92238,1.92208,1.92208,284099996.0
2005-02-28 21:16:00,1.92238,1.92238,1.92206,1.92224,93499999.0
2005-02-28 21:17:00,1.92227,1.92231,1.92203,1.92216,195400003.0
2005-02-28 21:18:00,1.92211,1.92234,1.9221,1.9221,113300002.0
2005-02-28 21:19:00,1.92215,1.92225,1.92215,1.92225,167299999.0
2005-02-28 21:20:00,1.92232,1.92232,1.92213,1.92214,261199998.0
2005-02-28 21:21:00,1.92212,1.9222,1.92202,1.92202,144400001.0
2005-02-28 21:22:00,1.92213,1.92213,1.92193,1.92193,163299998.0
2005-02-28 21:23:00,1.92205,1.92205,1.92205,1.92205,13900000.0
2005-02-28 21:24:00,1.922,1.922,1.92195,1.922,157499999.0
2005-02-28 21:25:00,1.92197,1.92197,1.9218,1.92186,124399999.0
2005-02-28 21:26:00,1.92197,1.92213,1.92197,1.92213,35100000.0
2005-02-28 21:27:00,1.9222,1.92225,1.9222,1.9222,96500000.0
2005-02-28 21:28:00,1.92202,1.92217,1.92202,1.92209,194099999.0
2005-02-28 21:29:00,1.92218,1.92218,1.92212,1.92212,11600000.0
2005-02-28 21:30:00,1.92212,1.92218,1.92212,1.92218,16800000.0
2005-02-28 21:31:00,1.9222,1.9222,1.92199,1.922,33600000.0
2005-02-28 21:32:00,1.92198,1.92207,1.92187,1.92187,186200000.0
2005-02-28 21:33:00,1.92197,1.92204,1.9219,1.92195,224900001.0
2005-02-28 21:34:00,1.922,1.92207,1.92196,1.92196,210700000.0
2005-02-28 21:35:00,1.92208,1.92208,1.92197,1.92197,11800000.0
2005-02-28 21:36:00,1.92196,1.92212,1.92196,1.92198,54000000.0
2005-02-28 21:37:00,1.92194,1.92194,1.92172,1.92193,192299999.0
2005-02-28 21:38:00,1.92195,1.92195,1.92164,1.92164,121499998.0
2005-02-28 21:39:00,1.92185,1.92196,1.92177,1.92194,63900000.0
2005-02-28 21:40:00,1.922,1.922,1.92176,1.92182,192800002.0
2005-02-28 21:41:00,1.92186,1.92186,1.92142,1.92154,135000000.0
2005-02-28 21:42:00,1.92151,1.92156,1.9214,1.92156,97000000.0
2005-02-28 21:43:00,1.92153,1.92193,1.92152,1.92178,95900000.0
2005-02-28 21:44:00,1.92192,1.92239,1.92175,1.92216,93300000.0
2005-02-28 21:45:00,1.92229,1.9224,1.92206,1.9223,68999999.0
2005-02-28 21:46:00,1.92223,1.92223,1.9216,1.92212,64900000.0
2005-02-28 21:47:00,1.92217,1.92228,1.92158,1.92209,116700000.0
2005-02-28 21:48:00,1.92224,1.92224,1.92154,1.9221,135646994.0
2005-02-28 21:49:00,1.92222,1.92222,1.9221,1.92218,113399999.0
2005-02-28 21:50:00,1.92218,1.9228,1.92201,1.92277,47600000.0
2005-02-28 21:51:00,1.92274,1.92281,1.92261,1.92275,192700000.0
2005-02-28 21:52:00,1.9228,1.9228,1.92267,1.92275,71900000.0
2005-02-28 21:53:00,1.92282,1.92291,1.92268,1.92269,30800000.0
2005-02-28 21:54:00,1.92275,1.92288,1.92257,1.92257,162599999.0
2005-02-28 21:55:00,1.9227,1.9227,1.9215,1.9215,210900000.0
2005-02-28 21:56:00,1.92222,1.92252,1.92191,1.92247,69899998.0
2005-02-28 21:57:00,1.92274,1.92286,1.92261,1.92286,122400001.0
2005-02-28 21:58:00,1.92287,1.92298,1.92282,1.92298,30700000.0
2005-02-28 21:59:00,1.92282,1.92292,1.92161,1.92261,484150002.0
2005-02-28 22:00:00,1.92275,1.92285,1.92258,1.92264,184800003.0
2005-02-28 22:01:00,1.92287,1.92287,1.92273,1.92285,114399999.0
2005-02-28 22:02:00,1.92277,1.92277,1.9223,1.92255,189000000.0
2005-02-28 22:03:00,1.92255,1.92261,1.92247,1.92258,84799999.0
2005-02-28 22:04:00,1.92267,1.9228,1.92266,1.92272,322600003.0
2005-02-28 22:05:00,1.92272,1.92288,1.92272,1.92288,141200000.0
2005-02-28 22:06:00,1.92284,1.92291,1.92284,1.92284,21200000.0
2005-02-28 22:07:00,1.9229,1.9229,1.92267,1.92269,67400001.0
2005-02-28 22:08:00,1.92269,1.92269,1.92263,1.92265,62000000.0
2005-02-28 22:09:00,1.92259,1.92259,1.92251,1.92251,400000.0
2005-02-28 22:10:00,1.92243,1.92258,1.92236,1.9225,102500001.0
2005-02-28 22:11:00,1.92258,1.9226,1.92252,1.92253,68900000.0
2005-02-28 22:12:00,1.92257,1.92258,1.92247,1.92247,251800002.0
2005-02-28 22:13:00,1.92254,1.92267,1.92254,1.92262,51700000.0
2005-02-28 22:14:00,1.92259,1.92259,1.92252,1.92252,38200000.0
2005-02-28 22:15:00,1.92269,1.92269,1.92245,1.92258,246400002.0
2005-02-28 22:16:00,1.92265,1.92276,1.92258,1.9227,292499997.0
2005-02-28 22:17:00,1.9227,1.9227,1.92239,1.92261,34400000.0
2005-02-28 22:18:00,1.92268,1.92277,1.92265,1.92265,106700000.0
2005-02-28 22:19:00,1.92263,1.92266,1.92262,1.92262,70300001.0
2005-02-28 22:20:00,1.92254,1.9227,1.92254,1.92257,56000000.0
2005-02-28 22:21:00,1.92257,1.92257,1.92227,1.92227,85000002.0
2005-02-28 22:22:00,1.92225,1.92239,1.92225,1.92225,33200000.0
2005-02-28 22:23:00,1.92228,1.92248,1.92221,1.92221,126900000.0
2005-02-28 22:24:00,1.92221,1.92233,1.92221,1.92233,78599998.0
2005-02-28 22:25:00,1.92235,1.92235,1.9221,1.9221,76200000.0
2005-02-28 22:26:00,1.92199,1.92199,1.92165,1.92185,31100000.0
2005-02-28 22:27:00,1.92199,1.92218,1.92199,1.92218,54299999.0
2005-02-28 22:28:00,1.92231,1.92247,1.92217,1.92217,111899998.0
2005-02-28 22:29:00,1.92219,1.9223,1.92208,1.92214,226699999.0
2005-02-28 22:30:00,1.92225,1.92238,1.92221,1.92232,43200000.0
2005-02-28 22:31:00,1.9223,1.9223,1.92215,1.92224,89399999.0
2005-02-28 22:32:00,1.92225,1.92235,1.92225,1.92226,190199999.0
2005-02-28 22:33:00,1.92228,1.92238,1.92203,1.92223,105600001.0
2005-02-28 22:34:00,1.92224,1.92228,1.92205,1.92205,168800000.0
2005-02-28 22:35:00,1.9221,1.92211,1.92182,1.92182,21200000.0
2005-02-28 22:36:00,1.92198,1.92198,1.92174,1.92174,39599999.0
2005-02-28 22:37:00,1.92193,1.92193,1.92181,1.92188,96200000.0
2005-02-28 22:38:00,1.9218,1.9218,1.92155,1.92155,28700000.0
2005-02-28 22:39:00,1.9218,1.92187,1.9216,1.92173,122300001.0
2005-02-28 22:40:00,1.92175,1.92181,1.92168,1.92172,57200000.0
2005-02-28 22:41:00,1.92176,1.92177,1.92166,1.92177,104099998.0
2005-02-28 22:42:00,1.92178,1.92188,1.9217,1.92187,71400001.0
2005-02-28 22:43:00,1.92177,1.92181,1.92161,1.92161,123300001.0
2005-02-28 22:44:00,1.92174,1.92175,1.92161,1.92161,214100000.0
2005-02-28 22:45:00,1.92168,1.92178,1.92164,1.92167,93200001.0
2005-02-28 22:46:00,1.92172,1.92194,1.92172,1.92184,37100000.0
2005-02-28 22:47:00,1.92191,1.92191,1.92174,1.92187,118000000.0
2005-02-28 22:48:00,1.92197,1.92214,1.92196,1.92196,39900000.0
2005-02-28 22:49:00,1.92211,1.92211,1.92188,1.92188,76100003.0
2005-02-28 22:50:00,1.92193,1.92193,1.92165,1.9217,86599999.0
2005-02-28 22:51:00,1.92187,1.92201,1.92164,1.92176,82899999.0
2005-02-28 22:52:00,1.92191,1.92195,1.92182,1.92195,28600000.0
2005-02-28 22:53:00,1.92204,1.92204,1.92174,1.92179,91000001.0
2005-02-28 22:54:00,1.92207,1.92207,1.92187,1.92187,76300002.0
2005-02-28 22:55:00,1.9219,1.92201,1.92187,1.92193,71900001.0
2005-02-28 22:56:00,1.92192,1.92192,1.92171,1.92171,86099999.0
2005-02-28 22:57:00,1.92192,1.92202,1.92186,1.92198,64500001.0
2005-02-28 22:58:00,1.92187,1.92205,1.92178,1.92178,99400001.0
2005-02-28 22:59:00,1.9219,1.92194,1.92174,1.92177,92799999.0
2005-02-28 23:00:00,1.92174,1.92174,1.92163,1.92165,31300000.0
2005-02-28 23:01:00,1.9219,1.9219,1.92185,1.9219,10200000.0
2005-02-28 23:02:00,1.9219,1.922,1.92188,1.92197,62599998.0
2005-02-28 23:03:00,1.92198,1.92218,1.92186,1.92218,34200000.0
2005-02-28 23:04:00,1.922,1.92205,1.92192,1.92203,37200000.0
2005-02-28 23:05:00,1.92204,1.92204,1.92191,1.92201,44500000.0
2005-02-28 23:06:00,1.92205,1.92205,1.92186,1.92195,32700000.0
2005-02-28 23:07:00,1.92192,1.92203,1.92192,1.92203,54000000.0
2005-02-28 23:08:00,1.922,1.922,1.922,1.922,2300000.0
2005-02-28 23:09:00,1.92197,1.92205,1.92197,1.922,29000000.0
2005-02-28 23:10:00,1.92196,1.92199,1.92196,1.92199,8800000.0
2005-02-28 23:11:00,1.92207,1.92212,1.92168,1.92168,24800000.0
2005-02-28 23:12:00,1.92175,1.922,1.92174,1.922,39600000.0
2005-02-28 23:13:00,1.92206,1.92206,1.92166,1.92184,79599999.0
2005-02-28 23:14:00,1.9219,1.92213,1.92177,1.92213,77100001.0
2005-02-28 23:15:00,1.92233,1.92233,1.92207,1.92207,34500000.0
2005-02-28 23:16:00,1.9222,1.92225,1.92204,1.92218,78300000.0
2005-02-28 23:17:00,1.92228,1.92229,1.92202,1.92202,67199998.0
2005-02-28 23:18:00,1.9221,1.9221,1.92166,1.92166,49099999.0
2005-02-28 23:19:00,1.92167,1.92207,1.92167,1.92198,115200000.0
2005-02-28 23:20:00,1.92205,1.92205,1.92191,1.92197,32500000.0
2005-02-28 23:21:00,1.92196,1.92208,1.92196,1.92206,92099999.0
2005-02-28 23:22:00,1.92209,1.92209,1.92169,1.92185,30400000.0
2005-02-28 23:23:00,1.92188,1.92198,1.92187,1.92197,55000001.0
2005-02-28 23:24:00,1.92197,1.92199,1.92175,1.92184,65199999.0
2005-02-28 23:25:00,1.92183,1.92198,1.92183,1.92189,116199999.0
2005-02-28 23:26:00,1.92194,1.92199,1.92184,1.92187,61700000.0
2005-02-28 23:27:00,1.92183,1.92184,1.92176,1.92184,40699999.0
2005-02-28 23:28:00,1.92166,1.92166,1.92154,1.92154,8400000.0
2005-02-28 23:29:00,1.92155,1.92155,1.92136,1.92142,69299999.0
2005-02-28 23:30:00,1.9214,1.92142,1.92123,1.92123,75100001.0
2005-02-28 23:31:00,1.92132,1.92151,1.92132,1.92137,77800000.0
2005-02-28 23:32:00,1.92146,1.92146,1.92131,1.92139,38700000.0
2005-02-28 23:33:00,1.92135,1.92156,1.92135,1.92143,45300000.0
2005-02-28 23:34:00,1.92149,1.92152,1.92143,1.92143,70299999.0
2005-02-28 23:35:00,1.92116,1.92116,1.92116,1.92116,11100000.0
2005-02-28 23:36:00,1.92105,1.92105,1.92052,1.92055,62800000.0
2005-02-28 23:37:00,1.92058,1.92058,1.92044,1.92044,81000001.0
2005-02-28 23:38:00,1.9205,1.92053,1.92047,1.92053,54100000.0
2005-02-28 23:39:00,1.92057,1.92057,1.92049,1.92049,35199999.0
2005-02-28 23:40:00,1.92052,1.92079,1.92052,1.92072,78800000.0
2005-02-28 23:41:00,1.92067,1.92082,1.92067,1.92082,37400000.0
2005-02-28 23:42:00,1.92088,1.92111,1.92088,1.92107,47500000.0
2005-02-28 23:43:00,1.92119,1.92124,1.92109,1.92109,31900000.0
2005-02-28 23:44:00,1.92108,1.92112,1.92108,1.92108,28299999.0
2005-02-28 23:45:00,1.92099,1.92099,1.92054,1.92092,78300000.0
2005-02-28 23:46:00,1.9212,1.92124,1.92119,1.92119,80500000.0
2005-02-28 23:47:00,1.92128,1.92128,1.92068,1.9211,105800000.0
2005-02-28 23:48:00,1.92125,1.92125,1.92112,1.92112,57600001.0
2005-02-28 23:49:00,1.92113,1.92113,1.92098,1.92098,39900001.0
2005-02-28 23:50:00,1.92107,1.92107,1.92081,1.92082,88899999.0
2005-02-28 23:51:00,1.92089,1.92092,1.92076,1.92084,70299999.0
2005-02-28 23:52:00,1.92091,1.92091,1.92084,1.92084,5600000.0
2005-02-28 23:53:00,1.92087,1.92093,1.92087,1.92093,16100000.0
2005-02-28 23:54:00,1.92097,1.921,1.9209,1.921,37700000.0
2005-02-28 23:55:00,1.92087,1.92102,1.92087,1.92092,32800001.0
2005-02-28 23:56:00,1.92083,1.92083,1.92082,1.92082,15700000.0
2005-02-28 23:57:00,1.92075,1.92075,1.92065,1.92065,3200000.0
2005-02-28 23:58:00,1.92053,1.92053,1.92046,1.92048,33150001.0
2005-02-28 23:59:00,1.9207,1.9207,1.9206,1.92065,62199999.0
2005-03-01 00:00:00,1.92073,1.92075,1.92073,1.92075,1900000.0
2005-03-01 00:01:00,1.92095,1.92107,1.92089,1.92105,100900000.0
2005-03-01 00:02:00,1.92087,1.92099,1.92075,1.92094,22100000.0
2005-03-01 00:03:00,1.92087,1.92108,1.92071,1.92108,93200002.0
2005-03-01 00:04:00,1.92079,1.92085,1.92061,1.9207,98600001.0
2005-03-01 00:05:00,1.92076,1.92107,1.92071,1.92106,40200000.0
2005-03-01 00:06:00,1.92093,1.92104,1.92081,1.92104,30100000.0
2005-03-01 00:07:00,1.92093,1.92123,1.92093,1.92123,101099999.0
2005-03-01 00:08:00,1.92112,1.92132,1.92099,1.92123,60400000.0
2005-03-01 00:09:00,1.92106,1.9212,1.92097,1.92099,83000000.0
2005-03-01 00:10:00,1.92095,1.92111,1.92095,1.92103,22800000.0
2005-03-01 00:11:00,1.92093,1.92106,1.92086,1.92106,33600000.0
2005-03-01 00:12:00,1.92091,1.92116,1.9209,1.92109,108200001.0
2005-03-01 00:13:00,1.92107,1.92107,1.92088,1.92098,57700000.0
2005-03-01 00:14:00,1.92098,1.92115,1.92095,1.92115,51699998.0
2005-03-01 00:15:00,1.92113,1.92113,1.92096,1.92096,58900000.0
2005-03-01 00:16:00,1.92083,1.9209,1.92083,1.9209,12900000.0
2005-03-01 00:17:00,1.92096,1.92099,1.92096,1.92099,11300000.0
2005-03-01 00:18:00,1.92102,1.92102,1.92098,1.92098,44599998.0
2005-03-01 00:19:00,1.92098,1.92099,1.9209,1.92099,35400000.0
2005-03-01 00:20:00,1.92102,1.92108,1.92102,1.92108,24200000.0
2005-03-01 00:21:00,1.92103,1.92103,1.92096,1.921,50000000.0
2005-03-01 00:22:00,1.92107,1.92108,1.92105,1.92108,64400002.0
2005-03-01 00:23:00,1.92109,1.92113,1.92104,1.92113,40500000.0
2005-03-01 00:24:00,1.92111,1.92113,1.92104,1.92113,77799999.0
2005-03-01 00:25:00,1.921,1.92115,1.921,1.921,43900001.0
2005-03-01 00:26:00,1.9211,1.92115,1.92108,1.9211,79200002.0
2005-03-01 00:27:00,1.92098,1.92109,1.92098,1.92107,69500000.0
2005-03-01 00:28:00,1.92108,1.92108,1.92078,1.92088,83000000.0
2005-03-01 00:29:00,1.92094,1.92105,1.92089,1.92105,64000001.0
2005-03-01 00:30:00,1.92101,1.92101,1.92094,1.92094,21599999.0
2005-03-01 00:31:00,1.92107,1.92135,1.92107,1.92127,48600000.0
2005-03-01 00:32:00,1.92113,1.92114,1.92106,1.92114,35800000.0
2005-03-01 00:33:00,1.92128,1.92129,1.92102,1.92111,52099999.0
2005-03-01 00:34:00,1.92122,1.92125,1.92122,1.92125,15000000.0
2005-03-01 00:35:00,1.92132,1.92132,1.9213,1.9213,24299999.0
2005-03-01 00:36:00,1.92128,1.92137,1.92128,1.92137,17000000.0
2005-03-01 00:37:00,1.92118,1.92118,1.92068,1.92068,23300000.0
2005-03-01 00:38:00,1.92105,1.92114,1.92073,1.92087,96100003.0
2005-03-01 00:39:00,1.92098,1.92098,1.92051,1.92064,76799999.0
2005-03-01 00:40:00,1.92076,1.92086,1.9207,1.92086,77599999.0
2005-03-01 00:41:00,1.92075,1.92075,1.92064,1.92071,36600000.0
2005-03-01 00:42:00,1.92073,1.92073,1.92056,1.92068,30300000.0
2005-03-01 00:43:00,1.92071,1.92071,1.92054,1.92054,10000000.0
2005-03-01 00:44:00,1.92053,1.92059,1.92042,1.92042,95499999.0
2005-03-01 00:45:00,1.92038,1.92038,1.92034,1.92038,16000000.0
2005-03-01 00:46:00,1.92029,1.92042,1.92027,1.9204,82500000.0
2005-03-01 00:47:00,1.9204,1.92045,1.92037,1.92042,69200001.0
2005-03-01 00:48:00,1.92042,1.92042,1.92028,1.9204,70400000.0
2005-03-01 00:49:00,1.92038,1.92041,1.92035,1.92035,44899998.0
2005-03-01 00:50:00,1.92034,1.92034,1.92021,1.92021,31200000.0
2005-03-01 00:51:00,1.92008,1.92027,1.92006,1.92027,100100000.0
2005-03-01 00:52:00,1.92027,1.92034,1.92025,1.92034,48499999.0
2005-03-01 00:53:00,1.92035,1.9205,1.92035,1.92036,112799999.0
2005-03-01 00:54:00,1.9204,1.92045,1.9204,1.92045,44800000.0
2005-03-01 00:55:00,1.9201,1.92026,1.9196,1.92002,113100001.0
2005-03-01 00:56:00,1.91988,1.92008,1.91985,1.92004,43100000.0
2005-03-01 00:57:00,1.9201,1.9201,1.91993,1.91993,44400001.0
2005-03-01 00:58:00,1.9199,1.9201,1.9199,1.91993,83100000.0
2005-03-01 00:59:00,1.91998,1.92004,1.91989,1.91992,48000000.0
2005-03-01 01:00:00,1.91981,1.91992,1.91981,1.91992,27500000.0
2005-03-01 01:01:00,1.91988,1.9199,1.91987,1.9199,25800000.0
2005-03-01 01:02:00,1.9199,1.92,1.91988,1.91988,43199999.0
2005-03-01 01:03:00,1.91998,1.92,1.91984,1.91997,30600000.0
2005-03-01 01:04:00,1.91974,1.91994,1.91974,1.91987,27700000.0
2005-03-01 01:05:00,1.91992,1.91992,1.91964,1.91964,67400000.0
2005-03-01 01:06:00,1.91968,1.91982,1.91968,1.91979,39900001.0
2005-03-01 01:07:00,1.9197,1.91975,1.9197,1.9197,47900001.0
2005-03-01 01:08:00,1.91978,1.91995,1.91978,1.91995,30600000.0
2005-03-01 01:09:00,1.91994,1.92005,1.91994,1.91997,62800001.0
2005-03-01 01:10:00,1.91999,1.92001,1.91977,1.91977,63299999.0
2005-03-01 01:11:00,1.91983,1.91983,1.91971,1.91974,63299998.0
2005-03-01 01:12:00,1.91974,1.91974,1.91948,1.91948,29300000.0
2005-03-01 01:13:00,1.91948,1.91963,1.91947,1.9195,117600002.0
2005-03-01 01:14:00,1.91957,1.9196,1.9195,1.9195,43299999.0
2005-03-01 01:15:00,1.91958,1.91958,1.91945,1.91947,60500001.0
2005-03-01 01:16:00,1.91958,1.91967,1.91958,1.91967,34500000.0
2005-03-01 01:17:00,1.91958,1.91958,1.91933,1.91933,46900001.0
2005-03-01 01:18:00,1.91937,1.91938,1.91912,1.91912,26700000.0
2005-03-01 01:19:00,1.9191,1.9191,1.91908,1.91908,35700001.0
2005-03-01 01:20:00,1.91875,1.91875,1.91816,1.9182,32000000.0
2005-03-01 01:21:00,1.91852,1.91867,1.91852,1.91859,51299999.0
2005-03-01 01:22:00,1.91864,1.91868,1.91864,1.91868,37400000.0
2005-03-01 01:23:00,1.9188,1.9188,1.91846,1.91855,55100000.0
2005-03-01 01:24:00,1.9185,1.91855,1.9185,1.91852,30300000.0
2005-03-01 01:25:00,1.91852,1.91855,1.91845,1.9185,110199999.0
2005-03-01 01:26:00,1.91858,1.91861,1.91856,1.91858,84500001.0
2005-03-01 01:27:00,1.91854,1.91879,1.91854,1.91879,101599999.0
2005-03-01 01:28:00,1.91881,1.91887,1.91864,1.91864,26800000.0
2005-03-01 01:29:00,1.91888,1.91891,1.91882,1.91882,36400000.0
2005-03-01 01:30:00,1.91898,1.91899,1.91883,1.9189,113569999.0
2005-03-01 01:31:00,1.91898,1.91898,1.91886,1.91895,55200000.0
2005-03-01 01:32:00,1.91885,1.91913,1.9188,1.91913,21200000.0
2005-03-01 01:33:00,1.91895,1.91898,1.91888,1.91895,23000000.0
2005-03-01 01:34:00,1.91895,1.91897,1.91887,1.91897,32800000.0
2005-03-01 01:35:00,1.91897,1.91916,1.91897,1.91916,27900001.0
2005-03-01 01:36:00,1.91918,1.91918,1.91892,1.91892,38900000.0
2005-03-01 01:37:00,1.91885,1.91885,1.91878,1.91883,51700001.0
2005-03-01 01:38:00,1.91867,1.91867,1.91845,1.91847,35999999.0
2005-03-01 01:39:00,1.9186,1.91862,1.91838,1.91854,31000000.0
2005-03-01 01:40:00,1.91852,1.91852,1.9185,1.9185,8800000.0
2005-03-01 01:41:00,1.91863,1.91863,1.91847,1.91851,137600001.0
2005-03-01 01:42:00,1.91845,1.91852,1.91834,1.91843,56300000.0
2005-03-01 01:43:00,1.91847,1.91869,1.91847,1.91852,89100001.0
2005-03-01 01:44:00,1.9184,1.9184,1.91838,1.91838,18900000.0
2005-03-01 01:45:00,1.91839,1.9185,1.91839,1.91847,43700000.0
2005-03-01 01:46:00,1.91845,1.91845,1.91825,1.91825,37200000.0
2005-03-01 01:47:00,1.91832,1.91833,1.91832,1.91833,17800000.0
2005-03-01 01:48:00,1.9184,1.91845,1.91835,1.91845,29200000.0
2005-03-01 01:49:00,1.91835,1.91846,1.91826,1.91839,19600000.0
2005-03-01 01:50:00,1.91849,1.9185,1.91836,1.9185,69699999.0
2005-03-01 01:51:00,1.91859,1.91892,1.91859,1.91883,65300000.0
2005-03-01 01:52:00,1.91904,1.91904,1.91886,1.919,45700000.0
2005-03-01 01:53:00,1.91893,1.91893,1.91892,1.91892,1000000.0
2005-03-01 01:54:00,1.9188,1.91899,1.9188,1.91898,21600000.0
2005-03-01 01:55:00,1.91897,1.91899,1.91893,1.91893,23600000.0
2005-03-01 01:56:00,1.91893,1.91895,1.91891,1.91892,34700000.0
2005-03-01 01:57:00,1.91892,1.91894,1.91842,1.91842,51400000.0
2005-03-01 01:58:00,1.91902,1.91909,1.91831,1.91844,34500000.0
2005-03-01 01:59:00,1.9184,1.91861,1.9184,1.91861,16500000.0
2005-03-01 02:00:00,1.91905,1.91909,1.91867,1.9187,82200000.0
2005-03-01 02:01:00,1.91868,1.91882,1.91868,1.91873,21700000.0
2005-03-01 02:02:00,1.91865,1.91865,1.91826,1.91826,42500000.0
2005-03-01 02:03:00,1.91865,1.91881,1.91842,1.91857,22500000.0
2005-03-01 02:04:00,1.91873,1.91873,1.91863,1.91867,78000001.0
2005-03-01 02:05:00,1.91865,1.91875,1.91865,1.91875,1200000.0
2005-03-01 02:06:00,1.91875,1.91875,1.91867,1.91875,34300000.0
2005-03-01 02:07:00,1.91875,1.91875,1.91875,1.91875,2800000.0
2005-03-01 02:08:00,1.91873,1.91873,1.91862,1.91862,46399998.0
2005-03-01 02:09:00,1.91855,1.91866,1.91847,1.91866,44000001.0
2005-03-01 02:10:00,1.91862,1.91862,1.91849,1.9185,63000001.0
2005-03-01 02:11:00,1.9186,1.91863,1.91849,1.91857,62400000.0
2005-03-01 02:12:00,1.91847,1.91851,1.91836,1.91836,44000000.0
2005-03-01 02:13:00,1.91843,1.91851,1.91835,1.91835,56600000.0
2005-03-01 02:14:00,1.91833,1.91833,1.91821,1.91821,61400000.0
2005-03-01 02:15:00,1.91838,1.91839,1.91832,1.91838,42699999.0
2005-03-01 02:16:00,1.91837,1.91855,1.91837,1.91844,16900000.0
2005-03-01 02:17:00,1.91848,1.91853,1.91834,1.91834,55699999.0
2005-03-01 02:18:00,1.91846,1.91879,1.91844,1.91846,122499998.0
2005-03-01 02:19:00,1.91828,1.91865,1.91826,1.91844,79099999.0
2005-03-01 02:20:00,1.9183,1.91837,1.91824,1.91837,61600002.0
2005-03-01 02:21:00,1.91842,1.9186,1.91842,1.9186,51800000.0
2005-03-01 02:22:00,1.91854,1.91862,1.91847,1.91847,58600000.0
2005-03-01 02:23:00,1.91847,1.91847,1.91825,1.91825,31100000.0
2005-03-01 02:24:00,1.91822,1.91829,1.91822,1.91828,58900001.0
2005-03-01 02:25:00,1.91825,1.91839,1.91825,1.91831,139699997.0
2005-03-01 02:26:00,1.91827,1.91827,1.91811,1.91814,88800000.0
2005-03-01 02:27:00,1.91825,1.91831,1.91818,1.91826,94500000.0
2005-03-01 02:28:00,1.91825,1.91835,1.91825,1.91835,16900000.0
2005-03-01 02:29:00,1.91832,1.91837,1.91821,1.91831,40300000.0
2005-03-01 02:30:00,1.91838,1.91841,1.91824,1.91824,48100000.0
2005-03-01 02:31:00,1.91821,1.91821,1.91789,1.91789,40200000.0
2005-03-01 02:32:00,1.91819,1.91833,1.91819,1.91822,73299999.0
2005-03-01 02:33:00,1.9183,1.91834,1.91828,1.91833,42300000.0
2005-03-01 02:34:00,1.91832,1.91847,1.91832,1.91838,79800000.0
2005-03-01 02:35:00,1.91848,1.91855,1.9184,1.9184,43700000.0
2005-03-01 02:36:00,1.91855,1.91866,1.9184,1.91862,65400000.0
2005-03-01 02:37:00,1.91842,1.91858,1.91842,1.91844,44000000.0
2005-03-01 02:38:00,1.91847,1.91855,1.91847,1.91855,112299999.0
2005-03-01 02:39:00,1.91853,1.91853,1.91842,1.91853,34900000.0
2005-03-01 02:40:00,1.91849,1.91849,1.91842,1.91842,68200000.0
2005-03-01 02:41:00,1.91843,1.91852,1.91842,1.91842,48600001.0
2005-03-01 02:42:00,1.91833,1.91833,1.91815,1.91833,40900000.0
2005-03-01 02:43:00,1.91826,1.91827,1.91821,1.91821,17600000.0
2005-03-01 02:44:00,1.91815,1.9184,1.91815,1.91836,109100002.0
2005-03-01 02:45:00,1.9183,1.91835,1.91817,1.91817,76400002.0
2005-03-01 02:46:00,1.91836,1.91837,1.91819,1.91833,34450000.0
2005-03-01 02:47:00,1.91843,1.91843,1.91832,1.91832,13600000.0
2005-03-01 02:48:00,1.91841,1.91845,1.91829,1.91829,112900003.0
2005-03-01 02:49:00,1.91832,1.91835,1.91826,1.91826,49400001.0
2005-03-01 02:50:00,1.9184,1.91845,1.9184,1.91845,23400001.0
2005-03-01 02:51:00,1.9184,1.9185,1.91834,1.91843,69800000.0
2005-03-01 02:52:00,1.91857,1.91857,1.91841,1.91841,47699999.0
2005-03-01 02:53:00,1.91858,1.91884,1.91858,1.91878,65099999.0
2005-03-01 02:54:00,1.9189,1.91929,1.9189,1.91925,49299999.0
2005-03-01 02:55:00,1.91925,1.91925,1.9191,1.9191,6300000.0
2005-03-01 02:56:00,1.91907,1.91914,1.91903,1.91909,53800000.0
2005-03-01 02:57:00,1.91912,1.91912,1.91891,1.91891,86300000.0
2005-03-01 02:58:00,1.91893,1.91916,1.91871,1.91916,49300000.0
2005-03-01 02:59:00,1.91918,1.91965,1.91918,1.91943,30100000.0
2005-03-01 03:00:00,1.91974,1.9199,1.91946,1.91947,82800000.0
2005-03-01 03:01:00,1.91956,1.91956,1.91938,1.91948,65599999.0
2005-03-01 03:02:00,1.91955,1.91963,1.9195,1.91963,80200001.0
2005-03-01 03:03:00,1.91982,1.91987,1.91965,1.91987,66200000.0
2005-03-01 03:04:00,1.91983,1.92012,1.91983,1.91999,16600000.0
2005-03-01 03:05:00,1.9199,1.9199,1.91892,1.91958,42300000.0
2005-03-01 03:06:00,1.91975,1.91985,1.91972,1.91975,98000000.0
2005-03-01 03:07:00,1.9198,1.91985,1.9198,1.9198,13300000.0
2005-03-01 03:08:00,1.91982,1.91982,1.91864,1.91923,69699998.0
2005-03-01 03:09:00,1.9198,1.9199,1.91976,1.9199,46000000.0
2005-03-01 03:10:00,1.91952,1.91952,1.91893,1.91933,55700000.0
2005-03-01 03:11:00,1.91957,1.91958,1.91906,1.91914,50549999.0
2005-03-01 03:12:00,1.91933,1.91935,1.91918,1.91919,96499999.0
2005-03-01 03:13:00,1.91949,1.91962,1.91927,1.91929,104200000.0
2005-03-01 03:14:00,1.91963,1.91963,1.91939,1.91939,37300000.0
2005-03-01 03:15:00,1.91945,1.91948,1.91936,1.91945,61200000.0
2005-03-01 03:16:00,1.91965,1.91965,1.91939,1.91947,130600001.0
2005-03-01 03:17:00,1.91941,1.9195,1.91941,1.91947,56200001.0
2005-03-01 03:18:00,1.91942,1.9195,1.91941,1.91944,45700000.0
2005-03-01 03:19:00,1.91936,1.91947,1.91936,1.91947,24100000.0
2005-03-01 03:20:00,1.91955,1.91955,1.9195,1.9195,26200000.0
2005-03-01 03:21:00,1.9195,1.9195,1.9195,1.9195,7500000.0
2005-03-01 03:22:00,1.9195,1.91951,1.91938,1.91938,64000002.0
2005-03-01 03:23:00,1.91948,1.91951,1.91936,1.91938,83400002.0
2005-03-01 03:24:00,1.91945,1.91961,1.91945,1.91957,51400000.0
2005-03-01 03:25:00,1.9195,1.91955,1.91947,1.9195,83450002.0
2005-03-01 03:26:00,1.91948,1.91955,1.91946,1.91948,48800000.0
2005-03-01 03:27:00,1.91933,1.91933,1.91925,1.91931,72599998.0
2005-03-01 03:28:00,1.91915,1.91916,1.91876,1.91916,48900000.0
2005-03-01 03:29:00,1.91921,1.91921,1.91914,1.91914,28500001.0
2005-03-01 03:30:00,1.91919,1.91919,1.91916,1.91916,9100000.0
2005-03-01 03:31:00,1.91922,1.91925,1.91922,1.91925,7200000.0
2005-03-01 03:32:00,1.91923,1.91923,1.91913,1.91917,11500000.0
2005-03-01 03:33:00,1.91891,1.91891,1.91865,1.91865,35200000.0
2005-03-01 03:34:00,1.91894,1.91894,1.91878,1.9189,43600000.0
2005-03-01 03:35:00,1.91888,1.91888,1.91861,1.91863,47900000.0
2005-03-01 03:36:00,1.91859,1.91878,1.91859,1.9187,57200000.0
2005-03-01 03:37:00,1.91874,1.91887,1.91873,1.91873,15900000.0
2005-03-01 03:38:00,1.9187,1.91875,1.91857,1.91857,89000000.0
2005-03-01 03:39:00,1.91855,1.91857,1.9185,1.91852,26700000.0
2005-03-01 03:40:00,1.91855,1.91855,1.91848,1.91855,32800000.0
2005-03-01 03:41:00,1.91848,1.91848,1.91848,1.91848,3400000.0
2005-03-01 03:42:00,1.91841,1.91846,1.91831,1.91831,94500002.0
2005-03-01 03:43:00,1.91829,1.9183,1.91823,1.91823,16100000.0
2005-03-01 03:44:00,1.91827,1.91833,1.91827,1.91833,5700000.0
2005-03-01 03:45:00,1.91843,1.91857,1.91843,1.91849,20000000.0
2005-03-01 03:46:00,1.91844,1.91859,1.91844,1.91852,46000000.0
2005-03-01 03:47:00,1.91857,1.91857,1.9184,1.9184,31000001.0
2005-03-01 03:48:00,1.91835,1.91853,1.91835,1.91847,95199999.0
2005-03-01 03:49:00,1.91849,1.91849,1.9184,1.91848,54100001.0
2005-03-01 03:50:00,1.91821,1.91821,1.91807,1.91807,21900000.0
2005-03-01 03:51:00,1.91792,1.91817,1.91792,1.91817,94000000.0
2005-03-01 03:52:00,1.91838,1.91838,1.91826,1.9183,87300001.0
2005-03-01 03:53:00,1.91829,1.91833,1.91826,1.91827,107800001.0
2005-03-01 03:54:00,1.91828,1.91829,1.9182,1.9182,51100000.0
2005-03-01 03:55:00,1.91826,1.91826,1.91798,1.91807,35100000.0
2005-03-01 03:56:00,1.91813,1.91813,1.91799,1.91813,19000000.0
2005-03-01 03:57:00,1.91814,1.91832,1.91814,1.91823,73999999.0
2005-03-01 03:58:00,1.91808,1.91813,1.91801,1.91807,78999999.0
2005-03-01 03:59:00,1.91807,1.91807,1.91793,1.91793,85499998.0
2005-03-01 04:00:00,1.91784,1.91799,1.91784,1.91789,64999998.0
2005-03-01 04:01:00,1.91799,1.91814,1.91799,1.91804,39599999.0
2005-03-01 04:02:00,1.91795,1.918,1.91772,1.91789,39100000.0
2005-03-01 04:03:00,1.91788,1.91797,1.91786,1.91795,57600000.0
2005-03-01 04:04:00,1.91786,1.91793,1.91786,1.91792,68200000.0
2005-03-01 04:05:00,1.91798,1.91809,1.91793,1.91806,87699998.0
2005-03-01 04:06:00,1.91799,1.91799,1.91789,1.91797,31100000.0
2005-03-01 04:07:00,1.91809,1.91812,1.91795,1.91795,120300001.0
2005-03-01 04:08:00,1.9183,1.91831,1.91816,1.9183,81999999.0
2005-03-01 04:09:00,1.91851,1.91851,1.91816,1.91816,60000000.0
2005-03-01 04:10:00,1.91817,1.91828,1.91812,1.9182,71100000.0
2005-03-01 04:11:00,1.91832,1.91832,1.91822,1.91822,56500000.0
2005-03-01 04:12:00,1.9183,1.91839,1.91828,1.91832,51200000.0
2005-03-01 04:13:00,1.91833,1.91842,1.91826,1.91826,68200001.0
2005-03-01 04:14:00,1.91843,1.9185,1.91838,1.91838,43000000.0
2005-03-01 04:15:00,1.9185,1.9185,1.91845,1.91848,26100000.0
2005-03-01 04:16:00,1.9184,1.91851,1.9184,1.9184,129699999.0
2005-03-01 04:17:00,1.91842,1.91846,1.91842,1.91846,8100000.0
2005-03-01 04:18:00,1.9185,1.91871,1.91833,1.91855,90300001.0
2005-03-01 04:19:00,1.91868,1.91888,1.91868,1.91881,27900000.0
2005-03-01 04:20:00,1.91868,1.9187,1.91866,1.91869,28800000.0
2005-03-01 04:21:00,1.91877,1.91883,1.91877,1.91883,74199999.0
2005-03-01 04:22:00,1.91881,1.91893,1.9188,1.91885,64200000.0
2005-03-01 04:23:00,1.91903,1.91906,1.91896,1.91906,57900002.0
2005-03-01 04:24:00,1.91921,1.91945,1.91921,1.91939,81599999.0
2005-03-01 04:25:00,1.91949,1.91955,1.91942,1.91942,44899999.0
2005-03-01 04:26:00,1.91948,1.91954,1.91934,1.91934,48299999.0
2005-03-01 04:27:00,1.91963,1.91963,1.91947,1.91948,66399999.0
2005-03-01 04:28:00,1.91935,1.91935,1.91917,1.91928,71200001.0
2005-03-01 04:29:00,1.91928,1.91936,1.91916,1.91919,98100000.0
2005-03-01 04:30:00,1.91919,1.91919,1.91915,1.91915,26800000.0
2005-03-01 04:31:00,1.91909,1.91912,1.91905,1.91905,13600000.0
2005-03-01 04:32:00,1.91895,1.91895,1.91895,1.91895,25900000.0
2005-03-01 04:33:00,1.91884,1.91884,1.91779,1.9179,48500000.0
2005-03-01 04:34:00,1.91787,1.91828,1.91781,1.91828,81600000.0
2005-03-01 04:35:00,1.91816,1.91828,1.91798,1.91802,127299999.0
2005-03-01 04:36:00,1.91792,1.91793,1.91759,1.91772,56399999.0
2005-03-01 04:37:00,1.91788,1.91802,1.91774,1.91798,106299999.0
2005-03-01 04:38:00,1.91798,1.91823,1.91796,1.91815,29300000.0
2005-03-01 04:39:00,1.91824,1.91824,1.91811,1.91811,3200000.0
2005-03-01 04:40:00,1.91826,1.91827,1.91819,1.91825,69800000.0
2005-03-01 04:41:00,1.91852,1.91857,1.91823,1.91823,84100000.0
2005-03-01 04:42:00,1.91823,1.91824,1.9177,1.9177,19700000.0
2005-03-01 04:43:00,1.91777,1.91792,1.91772,1.91782,49600000.0
2005-03-01 04:44:00,1.91784,1.91784,1.91758,1.91758,41300001.0
2005-03-01 04:45:00,1.91757,1.91765,1.9174,1.9174,32300000.0
2005-03-01 04:46:00,1.91762,1.9177,1.91749,1.91749,91900000.0
2005-03-01 04:47:00,1.9175,1.9176,1.91747,1.91748,45900000.0
2005-03-01 04:48:00,1.9176,1.91767,1.9175,1.91763,111200001.0
2005-03-01 04:49:00,1.91761,1.91769,1.91754,1.91762,55300000.0
2005-03-01 04:50:00,1.9177,1.9177,1.9175,1.9175,43600001.0
2005-03-01 04:51:00,1.9176,1.9176,1.91743,1.9175,38199999.0
2005-03-01 04:52:00,1.91741,1.91742,1.91729,1.91742,28500000.0
2005-03-01 04:53:00,1.9176,1.91791,1.9176,1.91784,31599999.0
2005-03-01 04:54:00,1.9177,1.91773,1.91758,1.91773,103499999.0
2005-03-01 04:55:00,1.9177,1.9177,1.91752,1.91763,75300001.0
2005-03-01 04:56:00,1.91762,1.91763,1.91752,1.91752,63100000.0
2005-03-01 04:57:00,1.9176,1.91768,1.91755,1.91767,44000000.0
2005-03-01 04:58:00,1.91761,1.91768,1.91761,1.91761,107800001.0
2005-03-01 04:59:00,1.9177,1.91777,1.91769,1.91769,79000001.0
2005-03-01 05:00:00,1.91778,1.91781,1.91767,1.91767,29800000.0
2005-03-01 05:01:00,1.91767,1.91779,1.91734,1.91734,40000000.0
2005-03-01 05:02:00,1.91733,1.91733,1.91697,1.91697,40800000.0
2005-03-01 05:03:00,1.91691,1.91717,1.91691,1.9171,47600000.0
2005-03-01 05:04:00,1.91709,1.91709,1.91706,1.91706,19100000.0
2005-03-01 05:05:00,1.91708,1.9171,1.91694,1.91694,26700000.0
2005-03-01 05:06:00,1.91694,1.917,1.91692,1.91692,35800000.0
2005-03-01 05:07:00,1.91703,1.9172,1.917,1.9171,70000000.0
2005-03-01 05:08:00,1.91718,1.91723,1.91713,1.91713,43000000.0
2005-03-01 05:09:00,1.91715,1.91721,1.91715,1.91719,30700000.0
2005-03-01 05:10:00,1.91721,1.91721,1.91698,1.91698,42099999.0
2005-03-01 05:11:00,1.91702,1.91702,1.91685,1.91685,41700000.0
2005-03-01 05:12:00,1.91678,1.91699,1.91678,1.9169,77000000.0
2005-03-01 05:13:00,1.91699,1.91705,1.91695,1.91705,42900000.0
2005-03-01 05:14:00,1.9171,1.91724,1.9171,1.91712,94899999.0
2005-03-01 05:15:00,1.9172,1.91733,1.9172,1.91728,47700000.0
2005-03-01 05:16:00,1.9173,1.91736,1.91717,1.91717,30699999.0
2005-03-01 05:17:00,1.91723,1.9174,1.91718,1.9173,126200002.0
2005-03-01 05:18:00,1.91755,1.9178,1.91753,1.91774,45399999.0
2005-03-01 05:19:00,1.91797,1.91811,1.91793,1.91805,39699999.0
2005-03-01 05:20:00,1.91805,1.91812,1.91804,1.91809,50700001.0
2005-03-01 05:21:00,1.91809,1.91814,1.91803,1.91803,62399999.0
2005-03-01 05:22:00,1.91802,1.91802,1.91794,1.91796,71700000.0
2005-03-01 05:23:00,1.91795,1.91795,1.91787,1.91787,44399999.0
2005-03-01 05:24:00,1.91793,1.918,1.91786,1.9179,51099999.0
2005-03-01 05:25:00,1.918,1.91805,1.918,1.91805,42599999.0
2005-03-01 05:26:00,1.91802,1.91807,1.91796,1.91797,32800000.0
2005-03-01 05:27:00,1.91789,1.91802,1.91789,1.91802,45700000.0
2005-03-01 05:28:00,1.918,1.91816,1.91791,1.91808,47100000.0
2005-03-01 05:29:00,1.91825,1.91865,1.91825,1.91865,76600000.0
2005-03-01 05:30:00,1.91865,1.91865,1.91856,1.91863,55600002.0
2005-03-01 05:31:00,1.9188,1.9189,1.91836,1.91864,41800000.0
2005-03-01 05:32:00,1.91847,1.91847,1.91823,1.91827,66600000.0
2005-03-01 05:33:00,1.91856,1.91866,1.91839,1.9186,60600000.0
2005-03-01 05:34:00,1.91863,1.91873,1.91842,1.91867,114800000.0
2005-03-01 05:35:00,1.91872,1.91875,1.91862,1.91862,31000000.0
2005-03-01 05:36:00,1.9185,1.9185,1.91816,1.91816,64899999.0
2005-03-01 05:37:00,1.91838,1.9184,1.91807,1.91807,67700001.0
2005-03-01 05:38:00,1.91803,1.91839,1.91803,1.91826,62900001.0
2005-03-01 05:39:00,1.91837,1.91837,1.91809,1.91809,16400000.0
2005-03-01 05:40:00,1.91808,1.9182,1.91802,1.9181,108599999.0
2005-03-01 05:41:00,1.9181,1.91815,1.91805,1.91805,99200000.0
2005-03-01 05:42:00,1.91807,1.91817,1.91798,1.91805,65400000.0
2005-03-01 05:43:00,1.91804,1.91811,1.91804,1.91804,79300001.0
2005-03-01 05:44:00,1.91803,1.91803,1.91779,1.91782,23000000.0
2005-03-01 05:45:00,1.91792,1.91795,1.91734,1.91791,110000000.0
2005-03-01 05:46:00,1.9178,1.9178,1.91747,1.91778,27200000.0
2005-03-01 05:47:00,1.91788,1.91807,1.91788,1.91806,52100000.0
2005-03-01 05:48:00,1.91806,1.91806,1.91787,1.91788,69900000.0
2005-03-01 05:49:00,1.91778,1.91833,1.91758,1.91833,86800000.0
2005-03-01 05:50:00,1.91846,1.91865,1.91846,1.91853,65100000.0
2005-03-01 05:51:00,1.91858,1.91873,1.91839,1.91873,44999999.0
2005-03-01 05:52:00,1.91869,1.91906,1.91869,1.91906,23400000.0
2005-03-01 05:53:00,1.91917,1.9193,1.91909,1.91925,43500000.0
2005-03-01 05:54:00,1.91942,1.91942,1.91915,1.91926,37700000.0
2005-03-01 05:55:00,1.91918,1.91918,1.91889,1.91889,49400001.0
2005-03-01 05:56:00,1.91912,1.91913,1.91898,1.91913,100899998.0
2005-03-01 05:57:00,1.91921,1.9193,1.91908,1.91927,54899999.0
2005-03-01 05:58:00,1.91923,1.9193,1.91912,1.91928,72599999.0
2005-03-01 05:59:00,1.91928,1.91935,1.91925,1.9193,84499998.0
2005-03-01 06:00:00,1.91938,1.91948,1.91931,1.91931,90900000.0
2005-03-01 06:01:00,1.9193,1.9193,1.91915,1.91916,13300000.0
2005-03-01 06:02:00,1.91927,1.91927,1.91883,1.91902,44500000.0
2005-03-01 06:03:00,1.91911,1.91911,1.91864,1.9187,44700000.0
2005-03-01 06:04:00,1.91881,1.91881,1.91876,1.91876,23000000.0
2005-03-01 06:05:00,1.91882,1.91883,1.91832,1.91857,62000000.0
2005-03-01 06:06:00,1.91883,1.91888,1.91872,1.91886,60100000.0
2005-03-01 06:07:00,1.91885,1.91885,1.91825,1.91825,32900000.0
2005-03-01 06:08:00,1.91846,1.91869,1.91846,1.91869,8400000.0
2005-03-01 06:09:00,1.91887,1.91887,1.91877,1.91884,146899999.0
2005-03-01 06:10:00,1.91894,1.91907,1.91884,1.91895,88100001.0
2005-03-01 06:11:00,1.91897,1.91899,1.91883,1.91883,13000000.0
2005-03-01 06:12:00,1.91903,1.91903,1.91894,1.91898,59300000.0
2005-03-01 06:13:00,1.919,1.91905,1.919,1.919,27700000.0
2005-03-01 06:14:00,1.91898,1.91898,1.91898,1.91898,2300000.0
2005-03-01 06:15:00,1.91903,1.91903,1.91887,1.91896,9700000.0
2005-03-01 06:16:00,1.91888,1.91889,1.91875,1.91875,52800000.0
2005-03-01 06:17:00,1.91881,1.91889,1.91877,1.91888,21600000.0
2005-03-01 06:18:00,1.91875,1.91875,1.91856,1.91865,42500000.0
2005-03-01 06:19:00,1.9189,1.9189,1.91877,1.91887,97599998.0
2005-03-01 06:20:00,1.91886,1.91887,1.91886,1.91886,14100000.0
2005-03-01 06:21:00,1.91885,1.91885,1.91865,1.91884,77499999.0
2005-03-01 06:22:00,1.91878,1.91885,1.91878,1.91885,50900000.0
2005-03-01 06:23:00,1.91891,1.91891,1.91883,1.91883,51900000.0
2005-03-01 06:24:00,1.91887,1.91893,1.91884,1.91891,110900000.0
2005-03-01 06:25:00,1.91896,1.91896,1.91879,1.91882,35800000.0
2005-03-01 06:26:00,1.91888,1.91903,1.91888,1.91898,69699999.0
2005-03-01 06:27:00,1.91907,1.91909,1.91894,1.91901,54600001.0
2005-03-01 06:28:00,1.91891,1.919,1.91891,1.91892,41999999.0
2005-03-01 06:29:00,1.91897,1.91897,1.91897,1.91897,3800000.0
2005-03-01 06:30:00,1.91897,1.91906,1.91897,1.91902,32699999.0
2005-03-01 06:31:00,1.91899,1.9191,1.91894,1.91897,53500001.0
2005-03-01 06:32:00,1.91908,1.91908,1.91884,1.91884,68300000.0
2005-03-01 06:33:00,1.91873,1.91873,1.91857,1.9186,40300000.0
2005-03-01 06:34:00,1.9186,1.91895,1.9186,1.91895,66400000.0
2005-03-01 06:35:00,1.91905,1.91914,1.91882,1.91882,47600000.0
2005-03-01 06:36:00,1.9189,1.9189,1.91872,1.91872,62600001.0
2005-03-01 06:37:00,1.91882,1.91891,1.91866,1.9187,47100000.0
2005-03-01 06:38:00,1.91875,1.91875,1.91875,1.91875,14400000.0
2005-03-01 06:39:00,1.91865,1.91865,1.91852,1.9186,39446994.0
2005-03-01 06:40:00,1.91863,1.91891,1.91858,1.91866,87999998.0
2005-03-01 06:41:00,1.91898,1.91898,1.91857,1.91865,47800000.0
2005-03-01 06:42:00,1.91868,1.9187,1.91863,1.9187,82600000.0
2005-03-01 06:43:00,1.91867,1.91872,1.91864,1.91867,31000000.0
2005-03-01 06:44:00,1.91855,1.91855,1.91823,1.91829,52500000.0
2005-03-01 06:45:00,1.91833,1.91856,1.9183,1.91853,32000000.0
2005-03-01 06:46:00,1.91865,1.91865,1.91855,1.91862,46300000.0
2005-03-01 06:47:00,1.91863,1.91885,1.91863,1.91882,107599997.0
2005-03-01 06:48:00,1.91903,1.91903,1.91889,1.91897,27300000.0
2005-03-01 06:49:00,1.9189,1.9189,1.91868,1.91871,10600000.0
2005-03-01 06:50:00,1.9186,1.9186,1.9186,1.9186,34400002.0
2005-03-01 06:51:00,1.91862,1.91873,1.91859,1.91862,52500000.0
2005-03-01 06:52:00,1.91869,1.91872,1.91843,1.91868,49200000.0
2005-03-01 06:53:00,1.91874,1.91874,1.9186,1.9186,45500000.0
2005-03-01 06:54:00,1.91868,1.91868,1.91864,1.91868,93299997.0
2005-03-01 06:55:00,1.91865,1.91871,1.91862,1.91862,26900000.0
2005-03-01 06:56:00,1.9187,1.91884,1.91857,1.91857,49599999.0
2005-03-01 06:57:00,1.9187,1.9187,1.91845,1.91857,67600001.0
2005-03-01 06:58:00,1.91868,1.91881,1.91867,1.91876,43300000.0
2005-03-01 06:59:00,1.9187,1.9187,1.91809,1.91809,46600000.0
2005-03-01 07:00:00,1.91829,1.91838,1.91816,1.9183,71800000.0
2005-03-01 07:01:00,1.91837,1.91858,1.91832,1.91858,42200000.0
2005-03-01 07:02:00,1.91844,1.91854,1.91844,1.91854,29800001.0
2005-03-01 07:03:00,1.9186,1.91867,1.91856,1.91867,79899999.0
2005-03-01 07:04:00,1.91881,1.91881,1.91874,1.91874,3300000.0
2005-03-01 07:05:00,1.91868,1.9188,1.91868,1.91872,35300000.0
2005-03-01 07:06:00,1.91877,1.91877,1.91874,1.91874,2800000.0
2005-03-01 07:07:00,1.91885,1.91885,1.91872,1.91872,32099999.0
2005-03-01 07:08:00,1.91873,1.91873,1.91863,1.91873,47699999.0
2005-03-01 07:09:00,1.91876,1.91882,1.91874,1.91875,20700000.0
2005-03-01 07:10:00,1.9189,1.91895,1.9189,1.91895,18600000.0
2005-03-01 07:11:00,1.91887,1.91888,1.91887,1.91888,9400000.0
2005-03-01 07:12:00,1.9189,1.9189,1.91883,1.91883,28800000.0
2005-03-01 07:13:00,1.91873,1.91895,1.91867,1.91878,113800002.0
2005-03-01 07:14:00,1.91875,1.91885,1.91875,1.9188,68799999.0
2005-03-01 07:15:00,1.91882,1.91904,1.91882,1.91904,112199997.0
2005-03-01 07:16:00,1.91885,1.91885,1.9188,1.91883,33500000.0
2005-03-01 07:17:00,1.91897,1.91897,1.91885,1.91894,46500001.0
2005-03-01 07:18:00,1.9189,1.9189,1.9189,1.9189,25800000.0
2005-03-01 07:19:00,1.91913,1.91918,1.91904,1.91914,73800000.0
2005-03-01 07:20:00,1.91891,1.91926,1.91891,1.91918,90599998.0
2005-03-01 07:21:00,1.91928,1.91928,1.91917,1.91917,72200000.0
2005-03-01 07:22:00,1.91913,1.91924,1.91913,1.9192,56699999.0
2005-03-01 07:23:00,1.9192,1.9192,1.91892,1.91896,75500000.0
2005-03-01 07:24:00,1.91902,1.91919,1.91902,1.91902,44500000.0
2005-03-01 07:25:00,1.91899,1.91914,1.91896,1.91905,51400000.0
2005-03-01 07:26:00,1.91918,1.9192,1.91906,1.91907,77499999.0
2005-03-01 07:27:00,1.91895,1.91905,1.91895,1.91898,82899999.0
2005-03-01 07:28:00,1.91898,1.919,1.91898,1.919,16800000.0
2005-03-01 07:29:00,1.91896,1.91917,1.91896,1.91907,18700000.0
2005-03-01 07:30:00,1.91893,1.91913,1.91893,1.91908,77600001.0
2005-03-01 07:31:00,1.91912,1.91918,1.91895,1.91895,85900000.0
2005-03-01 07:32:00,1.91936,1.91936,1.91903,1.91903,74399999.0
2005-03-01 07:33:00,1.91915,1.9193,1.91908,1.9191,31700000.0
2005-03-01 07:34:00,1.91902,1.91926,1.91897,1.91897,43799999.0
2005-03-01 07:35:00,1.91901,1.91916,1.91901,1.91916,68500000.0
2005-03-01 07:36:00,1.91927,1.91927,1.91904,1.91904,42300000.0
2005-03-01 07:37:00,1.91898,1.91922,1.91893,1.91902,131500000.0
2005-03-01 07:38:00,1.91895,1.91901,1.91895,1.91901,26049999.0
2005-03-01 07:39:00,1.91933,1.91939,1.91905,1.91917,105000001.0
2005-03-01 07:40:00,1.91914,1.91927,1.9191,1.91914,30600000.0
2005-03-01 07:41:00,1.91928,1.91928,1.91889,1.91898,68399999.0
2005-03-01 07:42:00,1.91903,1.91922,1.91897,1.91909,75900001.0
2005-03-01 07:43:00,1.9191,1.9191,1.9188,1.91898,101499998.0
2005-03-01 07:44:00,1.91898,1.91921,1.91895,1.91921,30500000.0
2005-03-01 07:45:00,1.91913,1.91913,1.91907,1.91907,19900000.0
2005-03-01 07:46:00,1.9191,1.91918,1.9191,1.91912,51800000.0
2005-03-01 07:47:00,1.91924,1.91931,1.91911,1.91931,44200000.0
2005-03-01 07:48:00,1.91927,1.9193,1.91912,1.91928,64999999.0
2005-03-01 07:49:00,1.91935,1.91947,1.91935,1.91947,109400002.0
2005-03-01 07:50:00,1.91946,1.91946,1.91941,1.91941,32700001.0
2005-03-01 07:51:00,1.91946,1.91957,1.91946,1.91947,54400000.0
2005-03-01 07:52:00,1.91955,1.91955,1.91955,1.91955,6800000.0
2005-03-01 07:53:00,1.91951,1.91955,1.91937,1.9194,102699998.0
2005-03-01 07:54:00,1.91948,1.91948,1.91944,1.91948,12100000.0
2005-03-01 07:55:00,1.91952,1.91952,1.91939,1.91952,64100000.0
2005-03-01 07:56:00,1.91965,1.91965,1.91958,1.91958,11300000.0
2005-03-01 07:57:00,1.91944,1.91944,1.91937,1.91938,14400000.0
2005-03-01 07:58:00,1.91942,1.91945,1.91937,1.91945,91600000.0
2005-03-01 07:59:00,1.91943,1.91952,1.9194,1.91947,45100000.0
2005-03-01 08:00:00,1.91936,1.91936,1.91934,1.91934,13200000.0
2005-03-01 08:01:00,1.91935,1.91935,1.91925,1.91925,98800001.0
2005-03-01 08:02:00,1.91927,1.91928,1.91918,1.9192,61600000.0
2005-03-01 08:03:00,1.9193,1.91938,1.91927,1.91928,43000000.0
2005-03-01 08:04:00,1.9193,1.91935,1.91925,1.91935,63900000.0
2005-03-01 08:05:00,1.91915,1.91915,1.9184,1.9187,47600000.0
2005-03-01 08:06:00,1.91863,1.91899,1.91847,1.91899,34900000.0
2005-03-01 08:07:00,1.91891,1.919,1.91891,1.91891,35000000.0
2005-03-01 08:08:00,1.91885,1.91885,1.91871,1.91884,91799998.0
2005-03-01 08:09:00,1.9188,1.91887,1.91879,1.91887,75799999.0
2005-03-01 08:10:00,1.91883,1.91887,1.91865,1.91868,125100002.0
2005-03-01 08:11:00,1.91863,1.91863,1.91851,1.91851,62500001.0
2005-03-01 08:12:00,1.91846,1.91853,1.91825,1.91825,121400000.0
2005-03-01 08:13:00,1.91834,1.9184,1.91829,1.91836,64599999.0
2005-03-01 08:14:00,1.91848,1.91848,1.91842,1.91842,40800000.0
2005-03-01 08:15:00,1.91849,1.91859,1.91845,1.9185,49900000.0
2005-03-01 08:16:00,1.91832,1.9185,1.91828,1.9185,73600000.0
2005-03-01 08:17:00,1.91852,1.91868,1.91852,1.91863,71299999.0
2005-03-01 08:18:00,1.91872,1.91876,1.91855,1.91865,66300001.0
2005-03-01 08:19:00,1.91867,1.91874,1.91862,1.91874,78600000.0
2005-03-01 08:20:00,1.91897,1.91897,1.9187,1.91883,132100000.0
2005-03-01 08:21:00,1.91885,1.91887,1.91869,1.91883,89700002.0
2005-03-01 08:22:00,1.91894,1.91894,1.91886,1.91886,12800000.0
2005-03-01 08:23:00,1.91883,1.91904,1.91874,1.91904,80300000.0
2005-03-01 08:24:00,1.91909,1.9191,1.91898,1.91908,49699999.0
2005-03-01 08:25:00,1.91893,1.91906,1.91891,1.91898,114200002.0
2005-03-01 08:26:00,1.91914,1.91928,1.91893,1.91894,137300000.0
2005-03-01 08:27:00,1.91922,1.9193,1.91903,1.9191,99100000.0
2005-03-01 08:28:00,1.91922,1.91938,1.91907,1.91907,65800000.0
2005-03-01 08:29:00,1.91902,1.91904,1.91895,1.91901,66600000.0
2005-03-01 08:30:00,1.91903,1.91903,1.91857,1.91857,45650000.0
2005-03-01 08:31:00,1.91873,1.91885,1.91863,1.91873,54599999.0
2005-03-01 08:32:00,1.91875,1.91875,1.91867,1.9187,25700000.0
2005-03-01 08:33:00,1.91868,1.91868,1.91839,1.91839,53300000.0
2005-03-01 08:34:00,1.91837,1.91861,1.91837,1.91858,63300000.0
2005-03-01 08:35:00,1.91873,1.91895,1.9187,1.91895,67999999.0
2005-03-01 08:36:00,1.91885,1.91885,1.91843,1.91844,61600000.0
2005-03-01 08:37:00,1.9184,1.91846,1.9184,1.91842,60899999.0
2005-03-01 08:38:00,1.91847,1.91849,1.91807,1.91807,86699999.0
2005-03-01 08:39:00,1.91815,1.91815,1.91788,1.91789,27000000.0
2005-03-01 08:40:00,1.91781,1.91781,1.91745,1.91761,88100000.0
2005-03-01 08:41:00,1.91782,1.9179,1.91763,1.91786,91800000.0
2005-03-01 08:42:00,1.91797,1.91803,1.9179,1.91797,100300001.0
2005-03-01 08:43:00,1.91795,1.918,1.91782,1.91782,40000000.0
2005-03-01 08:44:00,1.91792,1.91795,1.91792,1.91795,13600000.0
2005-03-01 08:45:00,1.91811,1.91811,1.91767,1.91767,18200000.0
2005-03-01 08:46:00,1.91766,1.91787,1.91766,1.91786,40900000.0
2005-03-01 08:47:00,1.91798,1.91802,1.91792,1.91792,41900000.0
2005-03-01 08:48:00,1.91807,1.91807,1.91789,1.91792,73999999.0
2005-03-01 08:49:00,1.91806,1.91812,1.91805,1.9181,31700000.0
2005-03-01 08:50:00,1.918,1.918,1.91769,1.91772,81300000.0
2005-03-01 08:51:00,1.91758,1.91763,1.91748,1.91751,88600000.0
2005-03-01 08:52:00,1.91762,1.91771,1.9176,1.9176,53799998.0
2005-03-01 08:53:00,1.91755,1.91755,1.91737,1.91737,18500000.0
2005-03-01 08:54:00,1.91737,1.91753,1.91737,1.91751,52500000.0
2005-03-01 08:55:00,1.91759,1.91762,1.91751,1.91762,100100000.0
2005-03-01 08:56:00,1.9176,1.9176,1.91737,1.91737,25050000.0
2005-03-01 08:57:00,1.91752,1.91758,1.91739,1.91743,96400000.0
2005-03-01 08:58:00,1.9176,1.91778,1.9176,1.91778,116200000.0
2005-03-01 08:59:00,1.9178,1.91807,1.91762,1.91764,98499999.0
2005-03-01 09:00:00,1.91799,1.91824,1.91778,1.91797,48500000.0
2005-03-01 09:01:00,1.91857,1.91869,1.91809,1.91842,111299999.0
2005-03-01 09:02:00,1.91865,1.91903,1.91865,1.91896,89200002.0
2005-03-01 09:03:00,1.91916,1.91923,1.91898,1.91922,87000001.0
2005-03-01 09:04:00,1.91923,1.91932,1.9187,1.9187,87900000.0
2005-03-01 09:05:00,1.9191,1.91918,1.91899,1.91899,81399999.0
2005-03-01 09:06:00,1.91883,1.91883,1.91829,1.91837,103800002.0
2005-03-01 09:07:00,1.91868,1.91868,1.91839,1.91839,96500001.0
2005-03-01 09:08:00,1.91831,1.91831,1.9181,1.9181,43300000.0
2005-03-01 09:09:00,1.91827,1.91827,1.91773,1.91773,52200000.0
2005-03-01 09:10:00,1.9177,1.9177,1.91748,1.91754,120699999.0
2005-03-01 09:11:00,1.91762,1.91769,1.91747,1.91747,67600001.0
2005-03-01 09:12:00,1.9176,1.9176,1.91739,1.91753,89899999.0
2005-03-01 09:13:00,1.91762,1.91764,1.91755,1.91755,46400001.0
2005-03-01 09:14:00,1.91761,1.91765,1.91734,1.91765,59999999.0
2005-03-01 09:15:00,1.91779,1.91787,1.9177,1.91787,132199998.0
2005-03-01 09:16:00,1.9178,1.9178,1.91767,1.91767,45499999.0
2005-03-01 09:17:00,1.91775,1.91775,1.91751,1.91751,80870001.0
2005-03-01 09:18:00,1.91762,1.91769,1.91751,1.91751,56000001.0
2005-03-01 09:19:00,1.9176,1.9176,1.91747,1.91748,64800001.0
2005-03-01 09:20:00,1.91757,1.91766,1.91749,1.9176,124900001.0
2005-03-01 09:21:00,1.91773,1.91773,1.91754,1.91754,16200000.0
2005-03-01 09:22:00,1.91768,1.91782,1.91767,1.91782,40700000.0
2005-03-01 09:23:00,1.91793,1.91793,1.91775,1.91778,94400000.0
2005-03-01 09:24:00,1.9178,1.91786,1.9178,1.91782,50699999.0
2005-03-01 09:25:00,1.91771,1.91788,1.91771,1.91781,39300000.0
2005-03-01 09:26:00,1.91802,1.91804,1.91768,1.91804,60700000.0
2005-03-01 09:27:00,1.91832,1.91841,1.91821,1.91829,33900000.0
2005-03-01 09:28:00,1.91852,1.91859,1.91832,1.91834,83199998.0
2005-03-01 09:29:00,1.91857,1.9186,1.91852,1.9186,95400000.0
2005-03-01 09:30:00,1.9186,1.91863,1.91853,1.91863,50900001.0
2005-03-01 09:31:00,1.91883,1.91913,1.91863,1.91899,74600000.0
2005-03-01 09:32:00,1.91939,1.91939,1.91927,1.91928,18400000.0
2005-03-01 09:33:00,1.91947,1.91947,1.91912,1.91912,40700000.0
2005-03-01 09:34:00,1.91905,1.91905,1.91867,1.91873,25700000.0
2005-03-01 09:35:00,1.91876,1.91876,1.91855,1.9186,39900000.0
2005-03-01 09:36:00,1.91856,1.91868,1.91831,1.91831,129699998.0
2005-03-01 09:37:00,1.91835,1.91868,1.91835,1.91862,70900000.0
2005-03-01 09:38:00,1.91868,1.9187,1.91859,1.9186,73099999.0
2005-03-01 09:39:00,1.91845,1.91856,1.9182,1.9182,20000000.0
2005-03-01 09:40:00,1.9182,1.9182,1.91805,1.91805,24000000.0
2005-03-01 09:41:00,1.91799,1.91799,1.91768,1.91768,23800000.0
2005-03-01 09:42:00,1.91803,1.91852,1.91801,1.9184,125499999.0
2005-03-01 09:43:00,1.91849,1.91849,1.91817,1.91817,24500000.0
2005-03-01 09:44:00,1.91832,1.9186,1.91832,1.91842,57800000.0
2005-03-01 09:45:00,1.91862,1.91868,1.91851,1.91858,87400001.0
2005-03-01 09:46:00,1.91848,1.91851,1.9183,1.91849,60300000.0
2005-03-01 09:47:00,1.91848,1.91869,1.91848,1.91853,79100000.0
2005-03-01 09:48:00,1.91872,1.9188,1.91857,1.91867,83500000.0
2005-03-01 09:49:00,1.91878,1.91878,1.91851,1.91856,73199998.0
2005-03-01 09:50:00,1.91862,1.91862,1.91847,1.91847,36699999.0
2005-03-01 09:51:00,1.91872,1.91872,1.91852,1.91852,45500000.0
2005-03-01 09:52:00,1.91858,1.91866,1.91852,1.91859,29500000.0
2005-03-01 09:53:00,1.91875,1.91878,1.91834,1.91845,38100000.0
2005-03-01 09:54:00,1.91877,1.91898,1.91865,1.91896,66100001.0
2005-03-01 09:55:00,1.919,1.919,1.91869,1.919,46800001.0
2005-03-01 09:56:00,1.91908,1.91908,1.91896,1.919,34299999.0
2005-03-01 09:57:00,1.919,1.919,1.91889,1.91894,79000001.0
2005-03-01 09:58:00,1.91896,1.91896,1.91863,1.91867,58900000.0
2005-03-01 09:59:00,1.91899,1.91899,1.91852,1.91852,96500001.0
2005-03-01 10:00:00,1.9184,1.9184,1.91819,1.91819,32099999.0
2005-03-01 10:01:00,1.91837,1.91915,1.91837,1.91915,37600000.0
2005-03-01 10:02:00,1.91919,1.91919,1.91909,1.91909,49499999.0
2005-03-01 10:03:00,1.91927,1.91928,1.91918,1.91918,83599999.0
2005-03-01 10:04:00,1.91932,1.9194,1.91924,1.91924,26700000.0
2005-03-01 10:05:00,1.91924,1.91935,1.91924,1.91934,60300002.0
2005-03-01 10:06:00,1.91937,1.91943,1.91913,1.91913,39800000.0
2005-03-01 10:07:00,1.91923,1.9193,1.91912,1.91912,46000000.0
2005-03-01 10:08:00,1.91902,1.91902,1.91835,1.91887,44700000.0
2005-03-01 10:09:00,1.91899,1.91899,1.91886,1.91889,72699999.0
2005-03-01 10:10:00,1.91878,1.91878,1.91819,1.91831,120199999.0
2005-03-01 10:11:00,1.91835,1.91882,1.91832,1.91877,107700001.0
2005-03-01 10:12:00,1.91876,1.91876,1.91866,1.91875,70899999.0
2005-03-01 10:13:00,1.91873,1.91884,1.91862,1.9188,98900001.0
2005-03-01 10:14:00,1.91892,1.91906,1.91886,1.91893,42700000.0
2005-03-01 10:15:00,1.919,1.91905,1.91891,1.91905,78599999.0
2005-03-01 10:16:00,1.91913,1.91955,1.91913,1.91943,85800000.0
2005-03-01 10:17:00,1.91955,1.91977,1.9195,1.91974,65300001.0
2005-03-01 10:18:00,1.91967,1.91967,1.91935,1.91939,86900000.0
2005-03-01 10:19:00,1.9194,1.91946,1.91932,1.91943,65000000.0
2005-03-01 10:20:00,1.91936,1.91941,1.91916,1.91925,94399997.0
2005-03-01 10:21:00,1.91913,1.91922,1.91903,1.91908,94899999.0
2005-03-01 10:22:00,1.91916,1.91931,1.91904,1.91931,64600001.0
2005-03-01 10:23:00,1.91965,1.92018,1.91965,1.92018,83900001.0
2005-03-01 10:24:00,1.92043,1.92052,1.92009,1.92009,35600000.0
2005-03-01 10:25:00,1.92012,1.92012,1.91986,1.91996,86900000.0
2005-03-01 10:26:00,1.91983,1.91998,1.91979,1.91997,29400000.0
2005-03-01 10:27:00,1.91975,1.91976,1.91956,1.91956,114800000.0
2005-03-01 10:28:00,1.91958,1.91958,1.91896,1.91905,41500000.0
2005-03-01 10:29:00,1.91898,1.91944,1.91898,1.91944,49300000.0
2005-03-01 10:30:00,1.91935,1.91935,1.91901,1.91901,70800001.0
2005-03-01 10:31:00,1.9189,1.9189,1.91871,1.91876,32400000.0
2005-03-01 10:32:00,1.91902,1.91902,1.91872,1.91872,37700000.0
2005-03-01 10:33:00,1.91865,1.9188,1.9186,1.91865,118199998.0
2005-03-01 10:34:00,1.91863,1.91863,1.91806,1.91806,59246994.0
2005-03-01 10:35:00,1.91808,1.91808,1.91784,1.9179,68499999.0
2005-03-01 10:36:00,1.91792,1.91815,1.91792,1.91801,89599998.0
2005-03-01 10:37:00,1.91805,1.91827,1.91805,1.91822,100400002.0
2005-03-01 10:38:00,1.91857,1.91871,1.91838,1.91861,28400000.0
2005-03-01 10:39:00,1.9188,1.91907,1.91876,1.91891,79499999.0
2005-03-01 10:40:00,1.91895,1.91896,1.91856,1.91882,56100002.0
2005-03-01 10:41:00,1.91903,1.91911,1.91879,1.91879,111900004.0
2005-03-01 10:42:00,1.91893,1.91954,1.91888,1.91937,65699999.0
2005-03-01 10:43:00,1.91949,1.91949,1.91918,1.91928,104600000.0
2005-03-01 10:44:00,1.91949,1.91949,1.91896,1.91896,36799999.0
2005-03-01 10:45:00,1.9191,1.91928,1.91899,1.91912,84200001.0
2005-03-01 10:46:00,1.91943,1.91989,1.91929,1.91989,65200000.0
2005-03-01 10:47:00,1.91995,1.91995,1.9193,1.9198,62800001.0
2005-03-01 10:48:00,1.9201,1.92034,1.92002,1.92023,133100001.0
2005-03-01 10:49:00,1.92039,1.92039,1.92002,1.92002,28399999.0
2005-03-01 10:50:00,1.91978,1.91995,1.91973,1.91988,80849999.0
2005-03-01 10:51:00,1.91985,1.92,1.91985,1.91986,89999996.0
2005-03-01 10:52:00,1.91996,1.92012,1.91987,1.91999,36100000.0
2005-03-01 10:53:00,1.91988,1.91995,1.91979,1.91979,77300001.0
2005-03-01 10:54:00,1.91973,1.91979,1.91944,1.91944,84299999.0
2005-03-01 10:55:00,1.9196,1.9196,1.91941,1.91942,95699998.0
2005-03-01 10:56:00,1.91959,1.9196,1.91946,1.91958,59999999.0
2005-03-01 10:57:00,1.9195,1.9195,1.91915,1.91915,56800000.0
2005-03-01 10:58:00,1.91928,1.91928,1.91882,1.91899,153800000.0
2005-03-01 10:59:00,1.91905,1.91992,1.91902,1.91992,83400000.0
2005-03-01 11:00:00,1.91994,1.92041,1.91994,1.92017,63700000.0
2005-03-01 11:01:00,1.91985,1.9203,1.91955,1.92015,67400000.0
2005-03-01 11:02:00,1.92017,1.92061,1.92016,1.9205,47300000.0
2005-03-01 11:03:00,1.92057,1.92057,1.92011,1.92025,20500000.0
2005-03-01 11:04:00,1.92022,1.92028,1.91983,1.91985,90800000.0
2005-03-01 11:05:00,1.91972,1.92008,1.91972,1.9199,85200000.0
2005-03-01 11:06:00,1.92001,1.92018,1.91996,1.91996,43600000.0
2005-03-01 11:07:00,1.92004,1.92026,1.92004,1.92007,83300001.0
2005-03-01 11:08:00,1.92013,1.9204,1.92013,1.92037,84900000.0
2005-03-01 11:09:00,1.92037,1.92038,1.92002,1.92002,28800000.0
2005-03-01 11:10:00,1.92021,1.92023,1.91984,1.91984,57100000.0
2005-03-01 11:11:00,1.91982,1.91986,1.91939,1.91939,53700000.0
2005-03-01 11:12:00,1.91953,1.91962,1.91943,1.91948,69270000.0
2005-03-01 11:13:00,1.91952,1.9196,1.9194,1.91957,75599999.0
2005-03-01 11:14:00,1.9194,1.9194,1.9192,1.91934,24100000.0
2005-03-01 11:15:00,1.91944,1.91959,1.91939,1.91939,87200001.0
2005-03-01 11:16:00,1.91958,1.91986,1.91943,1.91986,31300000.0
2005-03-01 11:17:00,1.91988,1.92008,1.91986,1.91992,73800000.0
2005-03-01 11:18:00,1.92025,1.92025,1.91987,1.91999,71800000.0
2005-03-01 11:19:00,1.9199,1.91995,1.91982,1.91982,54000001.0
2005-03-01 11:20:00,1.91982,1.91985,1.91955,1.91955,75700000.0
2005-03-01 11:21:00,1.91965,1.91965,1.91937,1.91942,42800000.0
2005-03-01 11:22:00,1.91941,1.91956,1.9193,1.9193,133500003.0
2005-03-01 11:23:00,1.91925,1.91931,1.91916,1.91916,39400000.0
2005-03-01 11:24:00,1.91923,1.91929,1.91915,1.91923,73400000.0
2005-03-01 11:25:00,1.91911,1.91916,1.91905,1.91914,104799999.0
2005-03-01 11:26:00,1.91922,1.91937,1.91922,1.91928,66699999.0
2005-03-01 11:27:00,1.91924,1.91929,1.9191,1.9191,118900001.0
2005-03-01 11:28:00,1.9193,1.9193,1.919,1.91915,88999999.0
2005-03-01 11:29:00,1.91918,1.91918,1.91856,1.91859,80700000.0
2005-03-01 11:30:00,1.9188,1.91894,1.91824,1.91861,103000000.0
2005-03-01 11:31:00,1.91906,1.91916,1.91888,1.91899,119499998.0
2005-03-01 11:32:00,1.91935,1.91942,1.91914,1.91942,95000000.0
2005-03-01 11:33:00,1.91979,1.91995,1.91956,1.91984,24900000.0
2005-03-01 11:34:00,1.91995,1.92014,1.91992,1.91997,76299999.0
2005-03-01 11:35:00,1.92,1.92005,1.91995,1.92005,60200000.0
2005-03-01 11:36:00,1.91999,1.92013,1.91999,1.92008,50599999.0
2005-03-01 11:37:00,1.92004,1.92006,1.91989,1.92006,67900000.0
2005-03-01 11:38:00,1.92017,1.92033,1.92008,1.92022,78299998.0
2005-03-01 11:39:00,1.9204,1.9204,1.92019,1.92019,24500000.0
2005-03-01 11:40:00,1.92013,1.92038,1.92013,1.92025,83700000.0
2005-03-01 11:41:00,1.9203,1.92035,1.92019,1.92019,91100001.0
2005-03-01 11:42:00,1.92038,1.92095,1.92038,1.92057,102100001.0
2005-03-01 11:43:00,1.92061,1.92069,1.9205,1.92053,34200000.0
2005-03-01 11:44:00,1.92073,1.92079,1.92059,1.92079,109399999.0
2005-03-01 11:45:00,1.92083,1.92135,1.92076,1.92131,85800000.0
2005-03-01 11:46:00,1.9213,1.92145,1.9212,1.92138,92100000.0
2005-03-01 11:47:00,1.9217,1.9217,1.92141,1.92142,114400002.0
2005-03-01 11:48:00,1.92155,1.92164,1.92129,1.92135,99199999.0
2005-03-01 11:49:00,1.92143,1.92143,1.92106,1.92106,104900001.0
2005-03-01 11:50:00,1.92117,1.92128,1.9211,1.92125,86100001.0
2005-03-01 11:51:00,1.92113,1.9213,1.92106,1.92124,140500000.0
2005-03-01 11:52:00,1.92126,1.92136,1.92118,1.92136,108500000.0
2005-03-01 11:53:00,1.92147,1.92159,1.92139,1.92144,38100000.0
2005-03-01 11:54:00,1.92154,1.92154,1.92118,1.92119,111499997.0
2005-03-01 11:55:00,1.92128,1.92137,1.92122,1.9213,98599999.0
2005-03-01 11:56:00,1.92143,1.92144,1.92125,1.92126,53000000.0
2005-03-01 11:57:00,1.92137,1.92149,1.92137,1.9214,88200000.0
2005-03-01 11:58:00,1.92125,1.9213,1.92117,1.92117,32400000.0
2005-03-01 11:59:00,1.92138,1.92138,1.92124,1.92128,80200000.0
2005-03-01 12:00:00,1.92133,1.92133,1.92114,1.92114,96799999.0
2005-03-01 12:01:00,1.92112,1.92117,1.92097,1.92097,47600000.0
2005-03-01 12:02:00,1.92108,1.92146,1.92103,1.92133,78899999.0
2005-03-01 12:03:00,1.92147,1.9215,1.92118,1.9212,79700001.0
2005-03-01 12:04:00,1.92121,1.92143,1.9211,1.9211,117000000.0
2005-03-01 12:05:00,1.92127,1.92127,1.92111,1.92111,52700001.0
2005-03-01 12:06:00,1.92113,1.92122,1.92107,1.92111,70899998.0
2005-03-01 12:07:00,1.92117,1.92121,1.92106,1.92108,44700000.0
2005-03-01 12:08:00,1.92107,1.92124,1.92107,1.92118,33400000.0
2005-03-01 12:09:00,1.9212,1.92128,1.92108,1.92128,46200000.0
2005-03-01 12:10:00,1.9213,1.92137,1.92128,1.92129,35100000.0
2005-03-01 12:11:00,1.92139,1.92169,1.92139,1.92165,35900000.0
2005-03-01 12:12:00,1.92176,1.922,1.92152,1.92169,51600000.0
2005-03-01 12:13:00,1.92182,1.92182,1.92128,1.92149,39000000.0
2005-03-01 12:14:00,1.92153,1.92153,1.92119,1.92127,45200000.0
2005-03-01 12:15:00,1.92148,1.9215,1.92136,1.92141,70100000.0
2005-03-01 12:16:00,1.9215,1.92165,1.9215,1.92159,33100000.0
2005-03-01 12:17:00,1.92155,1.92155,1.92142,1.9215,41100000.0
2005-03-01 12:18:00,1.92165,1.9224,1.92161,1.92234,63100002.0
2005-03-01 12:19:00,1.92257,1.92257,1.92199,1.92199,37200001.0
2005-03-01 12:20:00,1.92215,1.92218,1.92205,1.92208,48899999.0
2005-03-01 12:21:00,1.92207,1.92247,1.92182,1.92182,84500000.0
2005-03-01 12:22:00,1.92177,1.92196,1.92163,1.92172,96599997.0
2005-03-01 12:23:00,1.92218,1.92218,1.92177,1.92177,48900000.0
2005-03-01 12:24:00,1.92172,1.92177,1.92146,1.92146,38100000.0
2005-03-01 12:25:00,1.92153,1.92154,1.92145,1.92152,43599999.0
2005-03-01 12:26:00,1.92152,1.92166,1.92152,1.92153,81800001.0
2005-03-01 12:27:00,1.92156,1.92187,1.92156,1.92185,59900000.0
2005-03-01 12:28:00,1.92185,1.92186,1.92172,1.9218,110599999.0
2005-03-01 12:29:00,1.922,1.922,1.92174,1.92174,113499998.0
2005-03-01 12:30:00,1.92161,1.92172,1.92149,1.92152,72000001.0
2005-03-01 12:31:00,1.92146,1.92164,1.9214,1.92162,61300000.0
2005-03-01 12:32:00,1.9214,1.92158,1.92129,1.92144,75600000.0
2005-03-01 12:33:00,1.92152,1.9216,1.92129,1.92129,49800000.0
2005-03-01 12:34:00,1.9216,1.9216,1.92139,1.92144,64700000.0
2005-03-01 12:35:00,1.92148,1.92168,1.92146,1.92157,110900000.0
2005-03-01 12:36:00,1.9216,1.92165,1.92148,1.92155,74200000.0
2005-03-01 12:37:00,1.92152,1.92177,1.92152,1.92154,49300000.0
2005-03-01 12:38:00,1.92167,1.92167,1.92151,1.92158,41000001.0
2005-03-01 12:39:00,1.92142,1.92164,1.9213,1.9215,65800001.0
2005-03-01 12:40:00,1.92159,1.92159,1.9209,1.9209,80299997.0
2005-03-01 12:41:00,1.92094,1.92098,1.9208,1.9208,31500000.0
2005-03-01 12:42:00,1.92086,1.92086,1.92037,1.92037,30500000.0
2005-03-01 12:43:00,1.92048,1.92064,1.92036,1.92064,87400000.0
2005-03-01 12:44:00,1.92053,1.92053,1.92023,1.92028,65700002.0
2005-03-01 12:45:00,1.92062,1.92071,1.92037,1.92037,59800000.0
2005-03-01 12:46:00,1.9207,1.9207,1.92007,1.92007,98200002.0
2005-03-01 12:47:00,1.92006,1.92006,1.91977,1.91993,50400000.0
2005-03-01 12:48:00,1.92002,1.92008,1.91988,1.91989,93500000.0
2005-03-01 12:49:00,1.92005,1.9202,1.92005,1.92007,38900000.0
2005-03-01 12:50:00,1.92047,1.92047,1.92018,1.92027,104399998.0
2005-03-01 12:51:00,1.9204,1.9207,1.9204,1.9205,47100000.0
2005-03-01 12:52:00,1.92053,1.92065,1.92047,1.92058,136999998.0
2005-03-01 12:53:00,1.92068,1.92072,1.9206,1.9206,79200001.0
2005-03-01 12:54:00,1.92074,1.92111,1.92074,1.92101,36800000.0
2005-03-01 12:55:00,1.9211,1.92146,1.92099,1.92146,109200000.0
2005-03-01 12:56:00,1.9214,1.92156,1.92128,1.92128,27000000.0
2005-03-01 12:57:00,1.9214,1.9214,1.92121,1.92134,53200000.0
2005-03-01 12:58:00,1.92125,1.92125,1.92083,1.9211,46800001.0
2005-03-01 12:59:00,1.92108,1.92137,1.92052,1.92052,95799999.0
2005-03-01 13:00:00,1.92077,1.92088,1.91997,1.92005,136600001.0
2005-03-01 13:01:00,1.92017,1.92063,1.92017,1.92063,51700000.0
2005-03-01 13:02:00,1.92087,1.92119,1.92087,1.92107,83299997.0
2005-03-01 13:03:00,1.92109,1.92109,1.92094,1.92094,64399999.0
2005-03-01 13:04:00,1.92097,1.9211,1.92097,1.92104,53900000.0
2005-03-01 13:05:00,1.92103,1.9211,1.92082,1.92082,49300000.0
2005-03-01 13:06:00,1.92109,1.92109,1.92067,1.92067,68899999.0
2005-03-01 13:07:00,1.92074,1.92096,1.92074,1.92074,130700002.0
2005-03-01 13:08:00,1.92073,1.92099,1.92071,1.92099,53500000.0
2005-03-01 13:09:00,1.92095,1.92106,1.92072,1.92072,40300000.0
2005-03-01 13:10:00,1.92072,1.92076,1.92059,1.92059,77100000.0
2005-03-01 13:11:00,1.9206,1.92065,1.9206,1.92065,33000000.0
2005-03-01 13:12:00,1.92073,1.92073,1.92057,1.92073,32499999.0
2005-03-01 13:13:00,1.9206,1.92073,1.92054,1.92054,53700000.0
2005-03-01 13:14:00,1.92064,1.92072,1.9206,1.92066,68099999.0
2005-03-01 13:15:00,1.92087,1.9209,1.92068,1.9208,106099998.0
2005-03-01 13:16:00,1.92093,1.92106,1.92082,1.92103,74299999.0
2005-03-01 13:17:00,1.92128,1.92163,1.92114,1.92114,80900001.0
2005-03-01 13:18:00,1.92149,1.92149,1.92085,1.92085,95799998.0
2005-03-01 13:19:00,1.92104,1.92115,1.92101,1.92101,69899999.0
2005-03-01 13:20:00,1.9209,1.92095,1.92077,1.92085,78500000.0
2005-03-01 13:21:00,1.92074,1.92074,1.92033,1.92039,32800000.0
2005-03-01 13:22:00,1.92102,1.92102,1.92018,1.92021,69899999.0
2005-03-01 13:23:00,1.9205,1.92086,1.92044,1.92086,69399998.0
2005-03-01 13:24:00,1.92074,1.92093,1.92071,1.92083,53000000.0
2005-03-01 13:25:00,1.9209,1.921,1.9209,1.921,54400000.0
2005-03-01 13:26:00,1.92103,1.92107,1.92072,1.92072,94399999.0
2005-03-01 13:27:00,1.92085,1.92097,1.92076,1.92095,91300000.0
2005-03-01 13:28:00,1.92092,1.92095,1.92071,1.92071,43400000.0
2005-03-01 13:29:00,1.92085,1.92086,1.92046,1.92052,72450001.0
2005-03-01 13:30:00,1.92052,1.92077,1.92052,1.92062,50800000.0
2005-03-01 13:31:00,1.92082,1.92084,1.92068,1.92072,92699999.0
2005-03-01 13:32:00,1.92069,1.92075,1.92037,1.92037,21000000.0
2005-03-01 13:33:00,1.92035,1.92045,1.92018,1.92028,100699999.0
2005-03-01 13:34:00,1.9205,1.9207,1.9205,1.92068,59800000.0
2005-03-01 13:35:00,1.9208,1.9208,1.92046,1.92057,49400000.0
2005-03-01 13:36:00,1.92052,1.92059,1.92022,1.92025,158000002.0
2005-03-01 13:37:00,1.92035,1.92054,1.92035,1.92035,65000001.0
2005-03-01 13:38:00,1.92065,1.92075,1.92047,1.9205,65900000.0
2005-03-01 13:39:00,1.92064,1.92074,1.92055,1.92056,65200000.0
2005-03-01 13:40:00,1.92077,1.92078,1.92056,1.92063,60299999.0
2005-03-01 13:41:00,1.92074,1.92082,1.92049,1.92049,67500001.0
2005-03-01 13:42:00,1.92055,1.92071,1.92055,1.92058,83000000.0
2005-03-01 13:43:00,1.92062,1.92068,1.92062,1.92068,13200000.0
2005-03-01 13:44:00,1.9207,1.92075,1.92065,1.92075,88300000.0
2005-03-01 13:45:00,1.9207,1.92074,1.92065,1.92065,66800001.0
2005-03-01 13:46:00,1.92071,1.92073,1.9206,1.92068,84299999.0
2005-03-01 13:47:00,1.9209,1.92106,1.92075,1.92081,48400001.0
2005-03-01 13:48:00,1.92099,1.92099,1.92057,1.92081,83899999.0
2005-03-01 13:49:00,1.92085,1.92085,1.92039,1.92055,85899999.0
2005-03-01 13:50:00,1.92058,1.92077,1.92058,1.92062,75699999.0
2005-03-01 13:51:00,1.92075,1.9209,1.92075,1.92082,85300001.0
2005-03-01 13:52:00,1.9209,1.9209,1.92063,1.92071,45100000.0
2005-03-01 13:53:00,1.9207,1.9207,1.92054,1.92059,33200000.0
2005-03-01 13:54:00,1.92065,1.92065,1.92054,1.92063,27900000.0
2005-03-01 13:55:00,1.92066,1.92066,1.92051,1.92053,44599999.0
2005-03-01 13:56:00,1.92062,1.92081,1.92062,1.92065,31600000.0
2005-03-01 13:57:00,1.92034,1.92085,1.92034,1.92072,51200000.0
2005-03-01 13:58:00,1.92087,1.92112,1.92087,1.92096,35300000.0
2005-03-01 13:59:00,1.92118,1.92159,1.92118,1.9215,39900000.0
2005-03-01 14:00:00,1.92161,1.92161,1.92094,1.92094,113799998.0
2005-03-01 14:01:00,1.92108,1.92113,1.92095,1.92099,102799999.0
2005-03-01 14:02:00,1.92108,1.92133,1.92106,1.92113,110800001.0
2005-03-01 14:03:00,1.92128,1.92128,1.92099,1.92106,70400000.0
2005-03-01 14:04:00,1.92105,1.92127,1.92099,1.92099,45700000.0
2005-03-01 14:05:00,1.92113,1.9212,1.9211,1.9211,44700001.0
2005-03-01 14:06:00,1.92105,1.92111,1.92097,1.92097,46600000.0
2005-03-01 14:07:00,1.92112,1.92118,1.92096,1.92099,129200003.0
2005-03-01 14:08:00,1.92096,1.92096,1.92073,1.92083,69899999.0
2005-03-01 14:09:00,1.92072,1.92075,1.92037,1.92037,95399999.0
2005-03-01 14:10:00,1.92047,1.92049,1.92032,1.92032,15600000.0
2005-03-01 14:11:00,1.9203,1.92051,1.9203,1.92035,76150001.0
2005-03-01 14:12:00,1.92028,1.92042,1.92028,1.92038,68300000.0
2005-03-01 14:13:00,1.92047,1.92047,1.92032,1.9204,58600001.0
2005-03-01 14:14:00,1.92034,1.9205,1.92034,1.92036,39699999.0
2005-03-01 14:15:00,1.92052,1.92052,1.92039,1.9204,68600000.0
2005-03-01 14:16:00,1.92045,1.92045,1.92007,1.92009,25600000.0
2005-03-01 14:17:00,1.92023,1.92037,1.92015,1.92023,76299998.0
2005-03-01 14:18:00,1.92047,1.92065,1.9203,1.92043,40400000.0
2005-03-01 14:19:00,1.92032,1.92035,1.92004,1.92004,47700000.0
2005-03-01 14:20:00,1.92013,1.92035,1.92002,1.92029,75900001.0
2005-03-01 14:21:00,1.92057,1.92069,1.92038,1.92038,37700000.0
2005-03-01 14:22:00,1.9204,1.92056,1.9204,1.92045,75399998.0
2005-03-01 14:23:00,1.92053,1.92061,1.92043,1.92043,89600000.0
2005-03-01 14:24:00,1.9206,1.92099,1.9206,1.92087,78100000.0
2005-03-01 14:25:00,1.9209,1.92108,1.9209,1.9209,62100000.0
2005-03-01 14:26:00,1.92098,1.92098,1.92059,1.92075,91600001.0
2005-03-01 14:27:00,1.92078,1.92104,1.92078,1.92093,61000000.0
2005-03-01 14:28:00,1.92102,1.92104,1.92071,1.92071,43700000.0
2005-03-01 14:29:00,1.92077,1.92077,1.92042,1.92042,48700000.0
2005-03-01 14:30:00,1.9207,1.92078,1.92039,1.92045,42000000.0
2005-03-01 14:31:00,1.9206,1.92092,1.9206,1.92088,88399999.0
2005-03-01 14:32:00,1.9211,1.9211,1.92082,1.92082,45599999.0
2005-03-01 14:33:00,1.92102,1.92117,1.92077,1.92111,44200001.0
2005-03-01 14:34:00,1.92111,1.92115,1.92101,1.92115,54900000.0
2005-03-01 14:35:00,1.92112,1.9212,1.92101,1.92101,58100001.0
2005-03-01 14:36:00,1.92105,1.92125,1.921,1.92108,83200000.0
2005-03-01 14:37:00,1.92126,1.92129,1.92112,1.92112,95700001.0
2005-03-01 14:38:00,1.92108,1.92108,1.92069,1.92069,51099998.0
2005-03-01 14:39:00,1.92065,1.92065,1.92055,1.9206,81299999.0
2005-03-01 14:40:00,1.92072,1.92101,1.92072,1.9209,31300000.0
2005-03-01 14:41:00,1.92101,1.92103,1.92089,1.92099,67299999.0
2005-03-01 14:42:00,1.92095,1.92108,1.92088,1.92108,92270000.0
2005-03-01 14:43:00,1.92097,1.92102,1.92084,1.92102,208699999.0
2005-03-01 14:44:00,1.92103,1.92103,1.92088,1.92097,38800001.0
2005-03-01 14:45:00,1.92104,1.92113,1.92097,1.92101,34900000.0
2005-03-01 14:46:00,1.92108,1.9212,1.92105,1.9212,28600000.0
2005-03-01 14:47:00,1.9213,1.92149,1.92128,1.92143,56700000.0
2005-03-01 14:48:00,1.92135,1.92135,1.92098,1.92111,48700000.0
2005-03-01 14:49:00,1.92133,1.92143,1.92104,1.92118,77899999.0
2005-03-01 14:50:00,1.92161,1.92161,1.92134,1.9214,40900000.0
2005-03-01 14:51:00,1.9213,1.92143,1.9212,1.92126,52700000.0
2005-03-01 14:52:00,1.92117,1.92124,1.92101,1.92112,51300000.0
2005-03-01 14:53:00,1.92118,1.92118,1.92094,1.92111,44200000.0
2005-03-01 14:54:00,1.92121,1.92121,1.92092,1.92092,64700000.0
2005-03-01 14:55:00,1.92092,1.9211,1.92092,1.92108,91300000.0
2005-03-01 14:56:00,1.92117,1.92121,1.92092,1.92092,89300000.0
2005-03-01 14:57:00,1.9209,1.92108,1.92086,1.92086,100500001.0
2005-03-01 14:58:00,1.92115,1.92159,1.92115,1.92155,64400002.0
2005-03-01 14:59:00,1.92164,1.92182,1.92147,1.92147,43700000.0
2005-03-01 15:00:00,1.92156,1.92171,1.92155,1.9216,122899998.0
2005-03-01 15:01:00,1.92157,1.9217,1.92121,1.92134,23200000.0
2005-03-01 15:02:00,1.92168,1.92171,1.92149,1.92152,58400000.0
2005-03-01 15:03:00,1.92185,1.92185,1.9214,1.92143,52999998.0
2005-03-01 15:04:00,1.92147,1.92158,1.92131,1.92131,42200001.0
2005-03-01 15:05:00,1.92125,1.92125,1.9211,1.92115,21800000.0
2005-03-01 15:06:00,1.92138,1.92144,1.92124,1.92128,87099999.0
2005-03-01 15:07:00,1.92127,1.92127,1.92118,1.9212,54800001.0
2005-03-01 15:08:00,1.9213,1.9213,1.92108,1.92115,21300000.0
2005-03-01 15:09:00,1.92116,1.92117,1.92094,1.92099,110999999.0
2005-03-01 15:10:00,1.92102,1.92102,1.92089,1.92097,69299999.0
2005-03-01 15:11:00,1.92104,1.92123,1.92104,1.92114,68000000.0
2005-03-01 15:12:00,1.92111,1.92114,1.92111,1.92114,25600000.0
2005-03-01 15:13:00,1.92123,1.92138,1.92118,1.92136,71599999.0
2005-03-01 15:14:00,1.92138,1.92138,1.92097,1.92097,46000000.0
2005-03-01 15:15:00,1.92097,1.92133,1.92097,1.92119,68600000.0
2005-03-01 15:16:00,1.92116,1.92116,1.92099,1.92099,67900001.0
2005-03-01 15:17:00,1.92098,1.92118,1.92098,1.92117,27000000.0
2005-03-01 15:18:00,1.9212,1.9212,1.92098,1.92109,84500000.0
2005-03-01 15:19:00,1.92108,1.92111,1.92094,1.92095,99299999.0
2005-03-01 15:20:00,1.92103,1.9211,1.92094,1.92095,61399999.0
2005-03-01 15:21:00,1.92108,1.92108,1.92094,1.92099,103199999.0
2005-03-01 15:22:00,1.92117,1.92118,1.92104,1.92104,73899999.0
2005-03-01 15:23:00,1.92105,1.92105,1.92098,1.921,67700001.0
2005-03-01 15:24:00,1.92102,1.92102,1.9208,1.9209,93700000.0
2005-03-01 15:25:00,1.92113,1.92162,1.92107,1.92157,56099999.0
2005-03-01 15:26:00,1.92165,1.92173,1.92121,1.92121,57100001.0
2005-03-01 15:27:00,1.92137,1.92149,1.92122,1.92136,65700000.0
2005-03-01 15:28:00,1.92158,1.92158,1.92126,1.92126,82200000.0
2005-03-01 15:29:00,1.92118,1.92118,1.9209,1.9209,76599999.0
2005-03-01 15:30:00,1.92092,1.92117,1.92092,1.92095,91499999.0
2005-03-01 15:31:00,1.92105,1.92106,1.92098,1.92098,83700001.0
2005-03-01 15:32:00,1.92101,1.92106,1.92072,1.92072,53100000.0
2005-03-01 15:33:00,1.92079,1.92091,1.92076,1.92087,79200000.0
2005-03-01 15:34:00,1.92098,1.92141,1.92098,1.92126,46200000.0
2005-03-01 15:35:00,1.92126,1.92126,1.92109,1.92117,66200003.0
2005-03-01 15:36:00,1.92104,1.92104,1.92089,1.92089,19800000.0
2005-03-01 15:37:00,1.92103,1.92103,1.92082,1.92082,59500000.0
2005-03-01 15:38:00,1.92077,1.92089,1.92072,1.92083,25600000.0
2005-03-01 15:39:00,1.92073,1.92073,1.92049,1.9205,66399999.0
2005-03-01 15:40:00,1.92057,1.92057,1.92047,1.9205,76699999.0
2005-03-01 15:41:00,1.92065,1.92076,1.92062,1.92068,78900000.0
2005-03-01 15:42:00,1.9208,1.92087,1.92065,1.92087,141000000.0
2005-03-01 15:43:00,1.92083,1.92092,1.92072,1.92072,65200002.0
2005-03-01 15:44:00,1.92082,1.92084,1.92042,1.92042,53299999.0
2005-03-01 15:45:00,1.92038,1.92054,1.92014,1.92014,34700000.0
2005-03-01 15:46:00,1.92019,1.92019,1.91974,1.91974,105199998.0
2005-03-01 15:47:00,1.91957,1.91957,1.91898,1.91903,51500001.0
2005-03-01 15:48:00,1.919,1.91906,1.91886,1.91898,78399998.0
2005-03-01 15:49:00,1.91904,1.91946,1.91904,1.91928,71799999.0
2005-03-01 15:50:00,1.91934,1.91943,1.91917,1.91917,61500001.0
2005-03-01 15:51:00,1.91943,1.91943,1.91903,1.91914,32600000.0
2005-03-01 15:52:00,1.91914,1.9192,1.91905,1.91908,95499999.0
2005-03-01 15:53:00,1.91935,1.91937,1.91919,1.91933,54700000.0
2005-03-01 15:54:00,1.91944,1.91955,1.91935,1.91938,65100000.0
2005-03-01 15:55:00,1.91938,1.91938,1.91922,1.91922,22900000.0
2005-03-01 15:56:00,1.9194,1.91942,1.91917,1.91917,51900000.0
2005-03-01 15:57:00,1.91935,1.91948,1.91933,1.91942,95500002.0
2005-03-01 15:58:00,1.91934,1.91947,1.91934,1.9194,28300000.0
2005-03-01 15:59:00,1.91926,1.91939,1.91914,1.91916,112499998.0
2005-03-01 16:00:00,1.91903,1.91903,1.91794,1.91794,61800000.0
2005-03-01 16:01:00,1.91881,1.91881,1.91777,1.91836,84100000.0
2005-03-01 16:02:00,1.91833,1.91873,1.91832,1.91837,115769999.0
2005-03-01 16:03:00,1.91863,1.91896,1.91858,1.91896,83499999.0
2005-03-01 16:04:00,1.91882,1.91887,1.91799,1.91806,80499999.0
2005-03-01 16:05:00,1.91806,1.91806,1.91789,1.91789,11000000.0
2005-03-01 16:06:00,1.91783,1.91816,1.91783,1.91785,103599997.0
2005-03-01 16:07:00,1.91788,1.91804,1.9177,1.91798,35200001.0
2005-03-01 16:08:00,1.91809,1.91816,1.91785,1.91785,66250001.0
2005-03-01 16:09:00,1.91775,1.91775,1.91712,1.91718,46300000.0
2005-03-01 16:10:00,1.91726,1.91749,1.91719,1.91719,68500000.0
2005-03-01 16:11:00,1.91723,1.91751,1.91715,1.9175,63000000.0
2005-03-01 16:12:00,1.91745,1.91761,1.91742,1.91761,34400000.0
2005-03-01 16:13:00,1.9178,1.91788,1.91766,1.91785,77700000.0
2005-03-01 16:14:00,1.91783,1.91798,1.91777,1.91796,76800001.0
2005-03-01 16:15:00,1.91797,1.91797,1.91769,1.91769,50400000.0
2005-03-01 16:16:00,1.91774,1.9181,1.91774,1.91797,46800000.0
2005-03-01 16:17:00,1.9181,1.9181,1.91777,1.91791,199699999.0
2005-03-01 16:18:00,1.91805,1.91805,1.91786,1.9179,54700000.0
2005-03-01 16:19:00,1.91812,1.91819,1.91783,1.91783,78600001.0
2005-03-01 16:20:00,1.91808,1.91808,1.91797,1.91797,7700000.0
2005-03-01 16:21:00,1.91806,1.91808,1.91776,1.91776,25000000.0
2005-03-01 16:22:00,1.91788,1.91804,1.91786,1.91801,31000000.0
2005-03-01 16:23:00,1.91797,1.91797,1.91777,1.91785,50100002.0
2005-03-01 16:24:00,1.91792,1.91824,1.91792,1.91808,77499999.0
2005-03-01 16:25:00,1.91827,1.91829,1.91802,1.91802,36000000.0
2005-03-01 16:26:00,1.91774,1.91792,1.91767,1.91776,129300000.0
2005-03-01 16:27:00,1.91777,1.91794,1.91759,1.91759,44899999.0
2005-03-01 16:28:00,1.91764,1.91776,1.91732,1.91732,43100000.0
2005-03-01 16:29:00,1.91736,1.91736,1.91724,1.91724,25100000.0
2005-03-01 16:30:00,1.9171,1.91752,1.9171,1.91738,52100001.0
2005-03-01 16:31:00,1.91746,1.91761,1.91743,1.91761,89699999.0
2005-03-01 16:32:00,1.91764,1.91778,1.91744,1.91744,45600000.0
2005-03-01 16:33:00,1.91733,1.91762,1.91733,1.91762,106000000.0
2005-03-01 16:34:00,1.91756,1.91772,1.91751,1.9176,58000000.0
2005-03-01 16:35:00,1.9177,1.9177,1.91754,1.91756,47800000.0
2005-03-01 16:36:00,1.91778,1.91797,1.91778,1.91791,53800000.0
2005-03-01 16:37:00,1.91789,1.918,1.91775,1.9178,82400000.0
2005-03-01 16:38:00,1.91769,1.91784,1.91765,1.91776,97399999.0
2005-03-01 16:39:00,1.91797,1.91821,1.9179,1.9182,81099999.0
2005-03-01 16:40:00,1.91845,1.91856,1.91838,1.91842,14550000.0
2005-03-01 16:41:00,1.91827,1.91847,1.91799,1.91829,65200000.0
2005-03-01 16:42:00,1.91855,1.91868,1.91851,1.91853,106900002.0
2005-03-01 16:43:00,1.91857,1.91862,1.91838,1.91857,110800000.0
2005-03-01 16:44:00,1.91867,1.9187,1.9185,1.91858,44100000.0
2005-03-01 16:45:00,1.91875,1.91885,1.91875,1.91875,44700000.0
2005-03-01 16:46:00,1.91321,1.91886,1.91321,1.91864,102500001.0
2005-03-01 16:47:00,1.91886,1.91895,1.91869,1.9187,64500000.0
2005-03-01 16:48:00,1.9185,1.9185,1.91823,1.91842,21900000.0
2005-03-01 16:49:00,1.9184,1.9184,1.91819,1.91827,110500000.0
2005-03-01 16:50:00,1.91818,1.91821,1.91812,1.91818,94299999.0
2005-03-01 16:51:00,1.91827,1.91833,1.9181,1.9181,70000000.0
2005-03-01 16:52:00,1.9182,1.91826,1.91801,1.91801,127400000.0
2005-03-01 16:53:00,1.91801,1.91818,1.91801,1.91809,67399999.0
2005-03-01 16:54:00,1.91804,1.91818,1.91804,1.91806,90500000.0
2005-03-01 16:55:00,1.91812,1.91823,1.91812,1.91815,98200000.0
2005-03-01 16:56:00,1.9181,1.91823,1.91803,1.91803,65900000.0
2005-03-01 16:57:00,1.91818,1.91818,1.91799,1.91808,61900000.0
2005-03-01 16:58:00,1.91808,1.91856,1.91806,1.91843,78399999.0
2005-03-01 16:59:00,1.91835,1.9185,1.91777,1.91831,75799999.0
2005-03-01 17:00:00,1.91671,1.919,1.91473,1.91811,50500000.0
2005-03-01 17:01:00,1.91852,1.91884,1.91808,1.91845,99899998.0
2005-03-01 17:02:00,1.91927,1.92009,1.91894,1.91992,66800001.0
2005-03-01 17:03:00,1.91953,1.91973,1.91932,1.91966,83200000.0
2005-03-01 17:04:00,1.9195,1.91973,1.9194,1.91966,58300001.0
2005-03-01 17:05:00,1.91961,1.91995,1.9196,1.91964,74300000.0
2005-03-01 17:06:00,1.91979,1.92026,1.91966,1.92026,127599999.0
2005-03-01 17:07:00,1.92018,1.92054,1.92006,1.92013,50900000.0
2005-03-01 17:08:00,1.92029,1.92048,1.92011,1.92048,134400003.0
2005-03-01 17:09:00,1.92058,1.92059,1.92004,1.92004,65700000.0
2005-03-01 17:10:00,1.9198,1.91988,1.91949,1.91949,89400002.0
2005-03-01 17:11:00,1.91944,1.9201,1.91944,1.91998,50600000.0
2005-03-01 17:12:00,1.91993,1.92015,1.91991,1.92005,62700000.0
2005-03-01 17:13:00,1.92004,1.92008,1.91986,1.9199,37500000.0
2005-03-01 17:14:00,1.92003,1.92026,1.92003,1.92015,57399998.0
2005-03-01 17:15:00,1.92034,1.92056,1.92022,1.92034,85499999.0
2005-03-01 17:16:00,1.92047,1.92056,1.92034,1.92051,63999999.0
2005-03-01 17:17:00,1.921,1.92133,1.92083,1.92133,58200000.0
2005-03-01 17:18:00,1.92141,1.92141,1.92101,1.92107,31300000.0
2005-03-01 17:19:00,1.92115,1.92157,1.92115,1.92151,71899999.0
2005-03-01 17:20:00,1.92143,1.9219,1.92143,1.92178,113399999.0
2005-03-01 17:21:00,1.92177,1.92177,1.92142,1.92145,61600000.0
2005-03-01 17:22:00,1.9215,1.92201,1.92147,1.92175,93299999.0
2005-03-01 17:23:00,1.92167,1.92167,1.92133,1.92133,50499999.0
2005-03-01 17:24:00,1.92147,1.92153,1.92133,1.92133,109599999.0
2005-03-01 17:25:00,1.92145,1.92158,1.92127,1.92129,40400000.0
2005-03-01 17:26:00,1.92148,1.92148,1.92097,1.92097,45800000.0
2005-03-01 17:27:00,1.92103,1.92103,1.92068,1.92077,17800000.0
2005-03-01 17:28:00,1.92085,1.92091,1.92052,1.92057,69499999.0
2005-03-01 17:29:00,1.92053,1.92064,1.92043,1.92043,138399997.0
2005-03-01 17:30:00,1.92042,1.92048,1.91988,1.92001,107300000.0
2005-03-01 17:31:00,1.91995,1.92025,1.91995,1.92008,54500000.0
2005-03-01 17:32:00,1.92013,1.92044,1.9201,1.92033,87300002.0
2005-03-01 17:33:00,1.92035,1.92072,1.92026,1.92049,44900000.0
2005-03-01 17:34:00,1.92061,1.92084,1.92057,1.92057,43549999.0
2005-03-01 17:35:00,1.92075,1.92075,1.92024,1.92029,73100000.0
2005-03-01 17:36:00,1.92042,1.92068,1.92042,1.92057,44200000.0
2005-03-01 17:37:00,1.92055,1.92055,1.91986,1.9199,82800000.0
2005-03-01 17:38:00,1.92006,1.92013,1.92,1.92006,110099999.0
2005-03-01 17:39:00,1.91998,1.91998,1.91978,1.91988,87599998.0
2005-03-01 17:40:00,1.91992,1.92012,1.91992,1.91993,50500000.0
2005-03-01 17:41:00,1.91992,1.9201,1.91992,1.92007,44000000.0
2005-03-01 17:42:00,1.92013,1.92068,1.92012,1.92058,65900000.0
2005-03-01 17:43:00,1.92058,1.92058,1.91971,1.91971,94200001.0
2005-03-01 17:44:00,1.9197,1.91982,1.91965,1.91981,63800001.0
2005-03-01 17:45:00,1.91972,1.91979,1.91926,1.91926,45400000.0
2005-03-01 17:46:00,1.91911,1.91913,1.91899,1.91903,128399998.0
2005-03-01 17:47:00,1.91907,1.91907,1.91883,1.91891,34000000.0
2005-03-01 17:48:00,1.91897,1.91925,1.91897,1.91911,64899999.0
2005-03-01 17:49:00,1.91937,1.91951,1.91929,1.91944,104800000.0
2005-03-01 17:50:00,1.91942,1.91949,1.91922,1.91922,64599998.0
2005-03-01 17:51:00,1.91925,1.91925,1.91894,1.91895,56799999.0
2005-03-01 17:52:00,1.91907,1.91918,1.91894,1.91894,38900000.0
2005-03-01 17:53:00,1.91892,1.91905,1.91877,1.91877,75799999.0
2005-03-01 17:54:00,1.91883,1.91883,1.91847,1.91861,27400000.0
2005-03-01 17:55:00,1.91865,1.91865,1.91806,1.91806,37500000.0
2005-03-01 17:56:00,1.91813,1.91813,1.91792,1.91792,41300000.0
2005-03-01 17:57:00,1.91792,1.91824,1.91786,1.91819,59200000.0
2005-03-01 17:58:00,1.9186,1.91893,1.91842,1.91893,74600000.0
2005-03-01 17:59:00,1.91925,1.91989,1.91922,1.91965,72600002.0
2005-03-01 18:00:00,1.9195,1.91966,1.91937,1.91937,17900000.0
2005-03-01 18:01:00,1.91949,1.91957,1.91924,1.91945,977299999.0
2005-03-01 18:02:00,1.91969,1.92018,1.91951,1.92003,1164499993.0
2005-03-01 18:03:00,1.92019,1.92069,1.92016,1.92056,1278199996.0
2005-03-01 18:04:00,1.9207,1.92086,1.92045,1.92045,884299997.0
2005-03-01 18:05:00,1.92042,1.92065,1.9204,1.92043,938000004.0
2005-03-01 18:06:00,1.92044,1.92044,1.92005,1.92026,962669999.0
2005-03-01 18:07:00,1.92015,1.92024,1.92001,1.92001,1098900001.0
2005-03-01 18:08:00,1.92002,1.92009,1.9197,1.92004,1161470003.0
2005-03-01 18:09:00,1.92007,1.9208,1.92007,1.92072,435600000.0
2005-03-01 18:10:00,1.92072,1.92095,1.92041,1.92041,792000000.0
2005-03-01 18:11:00,1.92064,1.92064,1.92032,1.92032,471800001.0
2005-03-01 18:12:00,1.92048,1.92048,1.9202,1.9202,612600000.0
2005-03-01 18:13:00,1.92045,1.92045,1.91993,1.91995,625299995.0
2005-03-01 18:14:00,1.9199,1.92006,1.9199,1.91991,816050001.0
2005-03-01 18:15:00,1.92,1.92047,1.92,1.92025,759999999.0
2005-03-01 18:16:00,1.92035,1.92057,1.92015,1.92035,604646995.0
2005-03-01 18:17:00,1.9206,1.9206,1.92015,1.92015,490899998.0
2005-03-01 18:18:00,1.92004,1.92017,1.91939,1.91947,653900002.0
2005-03-01 18:19:00,1.91947,1.9199,1.91933,1.91958,499099996.0
2005-03-01 18:20:00,1.91954,1.91981,1.91941,1.91965,521400002.0
2005-03-01 18:21:00,1.91977,1.91999,1.91963,1.91991,757799998.0
2005-03-01 18:22:00,1.91968,1.91985,1.91928,1.91942,497600000.0
2005-03-01 18:23:00,1.91941,1.9196,1.91931,1.91938,866500003.0
2005-03-01 18:24:00,1.91954,1.91967,1.91932,1.91932,786150002.0
2005-03-01 18:25:00,1.91943,1.91957,1.91923,1.91928,754300003.0
2005-03-01 18:26:00,1.91929,1.91968,1.91929,1.91962,657900000.0
2005-03-01 18:27:00,1.91977,1.92017,1.91966,1.92005,686999998.0
2005-03-01 18:28:00,1.91996,1.92014,1.91954,1.91967,363599997.0
2005-03-01 18:29:00,1.9199,1.92026,1.91965,1.92003,939799996.0
2005-03-01 18:30:00,1.92039,1.92046,1.92006,1.92026,817700002.0
2005-03-01 18:31:00,1.92054,1.9209,1.92038,1.92085,517699999.0
2005-03-01 18:32:00,1.92103,1.92131,1.9208,1.9209,356000000.0
2005-03-01 18:33:00,1.92114,1.92136,1.921,1.92101,634499998.0
2005-03-01 18:34:00,1.92109,1.9211,1.92083,1.92087,656100002.0
2005-03-01 18:35:00,1.92085,1.92091,1.92078,1.9208,375099999.0
2005-03-01 18:36:00,1.9208,1.9208,1.92049,1.92049,96400000.0
2005-03-01 18:37:00,1.92049,1.92059,1.92043,1.92043,150099997.0
2005-03-01 18:38:00,1.92053,1.92059,1.92031,1.92031,168300000.0
2005-03-01 18:39:00,1.92038,1.9204,1.92019,1.92025,228100003.0
2005-03-01 18:40:00,1.92023,1.92034,1.92013,1.92013,469800006.0
2005-03-01 18:41:00,1.9201,1.92032,1.92007,1.92009,369399998.0
2005-03-01 18:42:00,1.92008,1.92009,1.91991,1.91994,89800000.0
2005-03-01 18:43:00,1.92012,1.92012,1.91988,1.92,109800000.0
2005-03-01 18:44:00,1.9199,1.91994,1.91971,1.91974,446100005.0
2005-03-01 18:45:00,1.91977,1.91987,1.91967,1.91967,207100000.0
2005-03-01 18:46:00,1.91975,1.92004,1.9197,1.9199,167500000.0
2005-03-01 18:47:00,1.91996,1.92025,1.91968,1.92025,264699999.0
2005-03-01 18:48:00,1.92025,1.92043,1.92023,1.92024,258500000.0
2005-03-01 18:49:00,1.92015,1.9203,1.92011,1.92018,196300000.0
2005-03-01 18:50:00,1.92035,1.92035,1.92014,1.92016,201299999.0
2005-03-01 18:51:00,1.92019,1.92029,1.92008,1.92018,435099999.0
2005-03-01 18:52:00,1.92013,1.92015,1.91997,1.91997,628000002.0
2005-03-01 18:53:00,1.9199,1.92011,1.91982,1.91986,327999998.0
2005-03-01 18:54:00,1.91988,1.92035,1.91988,1.92021,240000000.0
2005-03-01 18:55:00,1.92018,1.92041,1.91991,1.92017,679299994.0
2005-03-01 18:56:00,1.9202,1.92025,1.92006,1.92008,208899998.0
2005-03-01 18:57:00,1.92005,1.92017,1.91984,1.92014,388599997.0
2005-03-01 18:58:00,1.92018,1.92037,1.92018,1.92019,676699999.0
2005-03-01 18:59:00,1.92042,1.92074,1.92036,1.9206,358399998.0
2005-03-01 19:00:00,1.9206,1.92075,1.92034,1.92034,259349999.0
2005-03-01 19:01:00,1.92037,1.92037,1.92018,1.92022,87200000.0
2005-03-01 19:02:00,1.92018,1.92031,1.91999,1.91999,421300001.0
2005-03-01 19:03:00,1.92,1.92013,1.91986,1.91988,602050000.0
2005-03-01 19:04:00,1.92005,1.92012,1.91997,1.92012,237719997.0
2005-03-01 19:05:00,1.92017,1.9203,1.92008,1.92015,149200002.0
2005-03-01 19:06:00,1.92024,1.92026,1.92002,1.92008,665200000.0
2005-03-01 19:07:00,1.92012,1.92012,1.91984,1.91995,282499998.0
2005-03-01 19:08:00,1.91988,1.92002,1.91983,1.91988,614599998.0
2005-03-01 19:09:00,1.91987,1.91996,1.91971,1.91978,297799997.0
2005-03-01 19:10:00,1.91981,1.91991,1.91973,1.91984,385200003.0
2005-03-01 19:11:00,1.91991,1.91993,1.91984,1.91988,171000000.0
2005-03-01 19:12:00,1.91983,1.92017,1.91983,1.92002,268799999.0
2005-03-01 19:13:00,1.91997,1.92019,1.91986,1.91997,481200001.0
2005-03-01 19:14:00,1.92008,1.9202,1.92003,1.92014,249699996.0
2005-03-01 19:15:00,1.92014,1.92014,1.91974,1.91974,304099997.0
2005-03-01 19:16:00,1.91973,1.91995,1.91973,1.91991,150299999.0
2005-03-01 19:17:00,1.91995,1.9201,1.91989,1.91995,234799999.0
2005-03-01 19:18:00,1.91993,1.91995,1.91983,1.91993,271399997.0
2005-03-01 19:19:00,1.91988,1.92009,1.91987,1.91988,325299997.0
2005-03-01 19:20:00,1.92009,1.92026,1.91984,1.91984,289799997.0
2005-03-01 19:21:00,1.91991,1.91999,1.91991,1.91998,367500000.0
2005-03-01 19:22:00,1.92003,1.92025,1.92003,1.92012,298800001.0
2005-03-01 19:23:00,1.92008,1.92022,1.92008,1.92009,365300002.0
2005-03-01 19:24:00,1.9202,1.9202,1.91987,1.91996,102100000.0
2005-03-01 19:25:00,1.91997,1.92007,1.91997,1.92005,92399999.0
2005-03-01 19:26:00,1.92012,1.92012,1.91994,1.91995,371899999.0
2005-03-01 19:27:00,1.92007,1.9201,1.91992,1.91993,566899997.0
2005-03-01 19:28:00,1.91992,1.92011,1.9199,1.91993,420799995.0
2005-03-01 19:29:00,1.91985,1.91999,1.91977,1.91988,338799999.0
2005-03-01 19:30:00,1.91985,1.91985,1.91923,1.91941,519300003.0
2005-03-01 19:31:00,1.91958,1.91958,1.91932,1.91932,334100002.0
2005-03-01 19:32:00,1.9193,1.9193,1.91864,1.9188,345900001.0
2005-03-01 19:33:00,1.91902,1.91916,1.91885,1.91898,244270000.0
2005-03-01 19:34:00,1.91898,1.91918,1.91894,1.91894,269299999.0
2005-03-01 19:35:00,1.91927,1.91937,1.91909,1.91928,403500002.0
2005-03-01 19:36:00,1.91931,1.91955,1.91931,1.91934,388600001.0
2005-03-01 19:37:00,1.91935,1.9195,1.91931,1.91938,263299999.0
2005-03-01 19:38:00,1.91937,1.9195,1.91925,1.91925,75400000.0
2005-03-01 19:39:00,1.91923,1.91939,1.91923,1.91925,172349998.0
2005-03-01 19:40:00,1.91915,1.91923,1.91806,1.91868,280000003.0
2005-03-01 19:41:00,1.91866,1.91878,1.91809,1.91864,362300001.0
2005-03-01 19:42:00,1.91884,1.91884,1.91856,1.91865,213200000.0
2005-03-01 19:43:00,1.91875,1.9188,1.91866,1.91866,146900000.0
2005-03-01 19:44:00,1.91858,1.91871,1.91846,1.9185,395000000.0
2005-03-01 19:45:00,1.9185,1.91861,1.9181,1.91819,197200000.0
2005-03-01 19:46:00,1.91831,1.91831,1.91803,1.91803,257099998.0
2005-03-01 19:47:00,1.91805,1.9183,1.91805,1.91826,130400000.0
2005-03-01 19:48:00,1.91832,1.91851,1.91823,1.91833,290899999.0
2005-03-01 19:49:00,1.91853,1.9186,1.91833,1.91849,265200003.0
2005-03-01 19:50:00,1.91862,1.91862,1.9184,1.9185,255100002.0
2005-03-01 19:51:00,1.91847,1.91849,1.91809,1.91809,341646993.0
2005-03-01 19:52:00,1.91836,1.91854,1.91809,1.91829,166999998.0
2005-03-01 19:53:00,1.91876,1.91876,1.91829,1.91835,102300000.0
2005-03-01 19:54:00,1.91842,1.91865,1.91842,1.9185,202500003.0
2005-03-01 19:55:00,1.91871,1.91871,1.91853,1.91853,78499998.0
2005-03-01 19:56:00,1.91879,1.91884,1.91857,1.91857,260050001.0
2005-03-01 19:57:00,1.91848,1.91867,1.91822,1.91822,261500000.0
2005-03-01 19:58:00,1.91857,1.91864,1.91826,1.91831,441999995.0
2005-03-01 19:59:00,1.91828,1.91859,1.91822,1.91843,270270000.0
2005-03-01 20:00:00,1.91824,1.91849,1.91824,1.91828,187300000.0
2005-03-01 20:01:00,1.91825,1.91825,1.9182,1.91825,178300000.0
2005-03-01 20:02:00,1.91828,1.9186,1.91828,1.9184,106700001.0
2005-03-01 20:03:00,1.91855,1.9186,1.91847,1.91851,122400000.0
2005-03-01 20:04:00,1.91869,1.91917,1.91864,1.91917,168500000.0
2005-03-01 20:05:00,1.91923,1.91952,1.91906,1.91913,118100000.0
2005-03-01 20:06:00,1.91933,1.91933,1.91905,1.9192,175000003.0
2005-03-01 20:07:00,1.91925,1.91927,1.91905,1.91905,116100000.0
2005-03-01 20:08:00,1.91933,1.91933,1.91903,1.91908,321899999.0
2005-03-01 20:09:00,1.91907,1.91926,1.91899,1.91902,117199999.0
2005-03-01 20:10:00,1.9192,1.91929,1.91899,1.91909,95899998.0
2005-03-01 20:11:00,1.91919,1.9194,1.91919,1.91929,67700001.0
2005-03-01 20:12:00,1.91932,1.91945,1.91925,1.91925,525300002.0
2005-03-01 20:13:00,1.91957,1.91974,1.91954,1.91956,143500001.0
2005-03-01 20:14:00,1.91931,1.91952,1.91927,1.91931,203699999.0
2005-03-01 20:15:00,1.9193,1.91943,1.91905,1.91907,391700002.0
2005-03-01 20:16:00,1.91891,1.91898,1.91861,1.91871,118100002.0
2005-03-01 20:17:00,1.91873,1.91885,1.91871,1.91873,35100000.0
2005-03-01 20:18:00,1.919,1.91913,1.91892,1.91893,120099999.0
2005-03-01 20:19:00,1.91896,1.91919,1.91895,1.91898,120199998.0
2005-03-01 20:20:00,1.91903,1.91918,1.91888,1.91918,251499999.0
2005-03-01 20:21:00,1.91889,1.9189,1.91882,1.91882,180900000.0
2005-03-01 20:22:00,1.91884,1.91896,1.91884,1.9189,161599999.0
2005-03-01 20:23:00,1.91878,1.9189,1.9185,1.9185,267200000.0
2005-03-01 20:24:00,1.91857,1.91871,1.91851,1.91851,162900000.0
2005-03-01 20:25:00,1.91848,1.91855,1.91842,1.91848,458100006.0
2005-03-01 20:26:00,1.91845,1.91872,1.91845,1.9185,434399997.0
2005-03-01 20:27:00,1.91876,1.91886,1.91856,1.91872,225999999.0
2005-03-01 20:28:00,1.91867,1.91889,1.91867,1.91877,362500002.0
2005-03-01 20:29:00,1.91898,1.91917,1.91893,1.91917,193799998.0
2005-03-01 20:30:00,1.91917,1.9192,1.91899,1.91902,908349993.0
2005-03-01 20:31:00,1.91908,1.91947,1.91908,1.91932,689799997.0
2005-03-01 20:32:00,1.91945,1.91945,1.91894,1.91894,663649998.0
2005-03-01 20:33:00,1.91918,1.91929,1.91903,1.9191,282849998.0
2005-03-01 20:34:00,1.91916,1.91923,1.91894,1.91894,142100000.0
2005-03-01 20:35:00,1.91899,1.91933,1.91899,1.91925,87100001.0
2005-03-01 20:36:00,1.91932,1.91956,1.91932,1.91947,197899996.0
2005-03-01 20:37:00,1.91948,1.91956,1.91926,1.91929,145200002.0
2005-03-01 20:38:00,1.91927,1.9194,1.91915,1.9192,291499998.0
2005-03-01 20:39:00,1.91927,1.91935,1.91916,1.91921,277499999.0
2005-03-01 20:40:00,1.9192,1.91932,1.9192,1.91929,181199998.0
2005-03-01 20:41:00,1.91926,1.91935,1.9191,1.91924,168800001.0
2005-03-01 20:42:00,1.9195,1.9195,1.91938,1.91941,51000001.0
2005-03-01 20:43:00,1.9194,1.91959,1.9194,1.91943,164400000.0
2005-03-01 20:44:00,1.91946,1.91973,1.91946,1.91952,283199997.0
2005-03-01 20:45:00,1.91962,1.91962,1.91944,1.9196,82499999.0
2005-03-01 20:46:00,1.91965,1.91967,1.91965,1.91965,146700001.0
2005-03-01 20:47:00,1.91967,1.9197,1.91955,1.91957,390300003.0
2005-03-01 20:48:00,1.91952,1.91955,1.91947,1.91955,158500000.0
2005-03-01 20:49:00,1.91961,1.91961,1.91924,1.91935,89299999.0
2005-03-01 20:50:00,1.91942,1.91952,1.91937,1.91945,424000001.0
2005-03-01 20:51:00,1.91947,1.9195,1.91933,1.91934,289000000.0
2005-03-01 20:52:00,1.91926,1.91948,1.91926,1.9193,208800000.0
2005-03-01 20:53:00,1.91931,1.91948,1.91928,1.91932,703299997.0
2005-03-01 20:54:00,1.91931,1.91942,1.91928,1.91928,386300000.0
2005-03-01 20:55:00,1.9193,1.91935,1.91927,1.9193,283599999.0
2005-03-01 20:56:00,1.9195,1.9195,1.91917,1.91934,369500000.0
2005-03-01 20:57:00,1.9193,1.91938,1.91925,1.9193,598799999.0
2005-03-01 20:58:00,1.91944,1.91947,1.91928,1.91933,165599999.0
2005-03-01 20:59:00,1.91946,1.91947,1.91931,1.91933,593399999.0
2005-03-01 21:00:00,1.9197,1.92012,1.91954,1.92012,474200002.0
2005-03-01 21:01:00,1.92007,1.92013,1.91973,1.91973,308299999.0
2005-03-01 21:02:00,1.91974,1.92003,1.91961,1.91961,180399998.0
2005-03-01 21:03:00,1.91958,1.91967,1.91953,1.9196,168599999.0
2005-03-01 21:04:00,1.9196,1.91965,1.91955,1.91962,182100000.0
2005-03-01 21:05:00,1.9196,1.9197,1.91953,1.91962,187199997.0
2005-03-01 21:06:00,1.9196,1.91963,1.91958,1.9196,128999999.0
2005-03-01 21:07:00,1.91958,1.91965,1.91948,1.9195,129899997.0
2005-03-01 21:08:00,1.91945,1.91945,1.91942,1.91942,50500001.0
2005-03-01 21:09:00,1.91938,1.91945,1.91935,1.91935,134100000.0
2005-03-01 21:10:00,1.91944,1.91949,1.91919,1.91919,105299999.0
2005-03-01 21:11:00,1.91921,1.9193,1.91918,1.91918,78100000.0
2005-03-01 21:12:00,1.91917,1.91921,1.91907,1.91907,134399999.0
2005-03-01 21:13:00,1.91898,1.91898,1.91879,1.9188,211899998.0
2005-03-01 21:14:00,1.91885,1.91924,1.91885,1.91887,310399996.0
2005-03-01 21:15:00,1.91905,1.91937,1.91887,1.9193,264499998.0
2005-03-01 21:16:00,1.91935,1.91945,1.91927,1.91937,41300000.0
2005-03-01 21:17:00,1.91941,1.91946,1.91934,1.91938,231400004.0
2005-03-01 21:18:00,1.91937,1.91948,1.91934,1.91934,37000000.0
2005-03-01 21:19:00,1.91938,1.91951,1.91936,1.91936,89149999.0
2005-03-01 21:20:00,1.91954,1.91955,1.9193,1.9195,300599998.0
2005-03-01 21:21:00,1.91951,1.91956,1.9194,1.91941,135999999.0
2005-03-01 21:22:00,1.91942,1.91979,1.91942,1.91968,210900000.0
2005-03-01 21:23:00,1.91985,1.91994,1.91982,1.91994,58999999.0
2005-03-01 21:24:00,1.9198,1.91987,1.91973,1.91987,140499999.0
2005-03-01 21:25:00,1.91978,1.91984,1.9197,1.9197,189999999.0
2005-03-01 21:26:00,1.91986,1.91986,1.91963,1.91963,36500000.0
2005-03-01 21:27:00,1.91955,1.92004,1.91955,1.91993,96400000.0
2005-03-01 21:28:00,1.91996,1.92003,1.91975,1.92003,229299999.0
2005-03-01 21:29:00,1.92011,1.92011,1.92009,1.92009,5100000.0
2005-03-01 21:30:00,1.91982,1.91999,1.91982,1.91996,115700000.0
2005-03-01 21:31:00,1.91997,1.92001,1.91981,1.91991,122000003.0
2005-03-01 21:32:00,1.91986,1.91993,1.91976,1.91987,224299998.0
2005-03-01 21:33:00,1.9199,1.92028,1.91988,1.91988,377399999.0
2005-03-01 21:34:00,1.91987,1.92007,1.91987,1.91996,246399996.0
2005-03-01 21:35:00,1.92002,1.92006,1.91997,1.91997,58300000.0
2005-03-01 21:36:00,1.91983,1.91998,1.9198,1.91986,74500000.0
2005-03-01 21:37:00,1.91987,1.91994,1.91978,1.91978,208600000.0
2005-03-01 21:38:00,1.9197,1.91984,1.9197,1.91973,117200000.0
2005-03-01 21:39:00,1.91977,1.91991,1.91975,1.91975,34200000.0
2005-03-01 21:40:00,1.91995,1.92005,1.91987,1.91993,98900000.0
2005-03-01 21:41:00,1.92002,1.9201,1.91994,1.92002,166399998.0
2005-03-01 21:42:00,1.92003,1.92014,1.92,1.92,69399999.0
2005-03-01 21:43:00,1.91995,1.91997,1.91995,1.91995,64900000.0
2005-03-01 21:44:00,1.91995,1.92003,1.91993,1.91993,72500000.0
2005-03-01 21:45:00,1.92014,1.92019,1.92,1.92005,100099998.0
2005-03-01 21:46:00,1.92022,1.92022,1.92008,1.92008,168000002.0
2005-03-01 21:47:00,1.92006,1.92015,1.92002,1.92003,166400001.0
2005-03-01 21:48:00,1.92,1.92013,1.92,1.92001,125400001.0
2005-03-01 21:49:00,1.92014,1.92015,1.92001,1.92001,61100000.0
2005-03-01 21:50:00,1.91998,1.91998,1.91995,1.91995,22700000.0
2005-03-01 21:51:00,1.92001,1.92066,1.92001,1.9201,247500004.0
2005-03-01 21:52:00,1.92006,1.92021,1.92,1.92016,60750000.0
2005-03-01 21:53:00,1.92021,1.92021,1.91993,1.91993,60200000.0
2005-03-01 21:54:00,1.91998,1.92011,1.91987,1.91987,134900000.0
2005-03-01 21:55:00,1.92005,1.92005,1.91975,1.9199,172799999.0
2005-03-01 21:56:00,1.9199,1.91994,1.91979,1.91979,95200002.0
2005-03-01 21:57:00,1.91979,1.92007,1.91979,1.91991,59000000.0
2005-03-01 21:58:00,1.92002,1.92015,1.91993,1.91993,100999998.0
2005-03-01 21:59:00,1.92011,1.92016,1.91999,1.92005,342699999.0
2005-03-01 22:00:00,1.91987,1.92012,1.91977,1.91977,151500001.0
2005-03-01 22:01:00,1.91989,1.92008,1.91989,1.91992,194199997.0
2005-03-01 22:02:00,1.92005,1.92005,1.91987,1.91997,179500002.0
2005-03-01 22:03:00,1.91988,1.91988,1.9198,1.91981,50600000.0
2005-03-01 22:04:00,1.91982,1.92022,1.91982,1.92013,262500003.0
2005-03-01 22:05:00,1.92027,1.92027,1.92003,1.92003,164399999.0
2005-03-01 22:06:00,1.92008,1.92023,1.92008,1.92014,50300001.0
2005-03-01 22:07:00,1.92015,1.92015,1.9201,1.9201,28600000.0
2005-03-01 22:08:00,1.9201,1.9201,1.92007,1.92007,88700000.0
2005-03-01 22:09:00,1.92003,1.92007,1.92003,1.92007,33599999.0
2005-03-01 22:10:00,1.92006,1.92006,1.92003,1.92003,51200000.0
2005-03-01 22:11:00,1.92016,1.92016,1.92002,1.92002,39000001.0
2005-03-01 22:12:00,1.92003,1.92007,1.91999,1.91999,157300000.0
2005-03-01 22:13:00,1.91996,1.92001,1.9199,1.91993,104400001.0
2005-03-01 22:14:00,1.91995,1.91995,1.91959,1.91959,46400000.0
2005-03-01 22:15:00,1.91964,1.91975,1.91951,1.91951,216600000.0
2005-03-01 22:16:00,1.91963,1.91971,1.9196,1.91963,342499998.0
2005-03-01 22:17:00,1.91975,1.91977,1.9196,1.91964,59899999.0
2005-03-01 22:18:00,1.91962,1.91982,1.91962,1.91982,128999998.0
2005-03-01 22:19:00,1.91977,1.91984,1.91966,1.91966,10700000.0
2005-03-01 22:20:00,1.9196,1.91969,1.91958,1.91958,125300000.0
2005-03-01 22:21:00,1.91961,1.91967,1.9195,1.9195,147000002.0
2005-03-01 22:22:00,1.91947,1.91969,1.91947,1.91948,81600001.0
2005-03-01 22:23:00,1.91952,1.91976,1.91941,1.91941,177600000.0
2005-03-01 22:24:00,1.91947,1.91975,1.91947,1.9196,82100001.0
2005-03-01 22:25:00,1.91971,1.9199,1.91968,1.91979,85300000.0
2005-03-01 22:26:00,1.91987,1.92007,1.91987,1.92005,61900000.0
2005-03-01 22:27:00,1.91998,1.92001,1.91988,1.91992,76300000.0
2005-03-01 22:28:00,1.91995,1.91995,1.91985,1.9199,80100001.0
2005-03-01 22:29:00,1.9199,1.91999,1.91986,1.91986,193099998.0
2005-03-01 22:30:00,1.91984,1.9199,1.91969,1.91969,118599998.0
2005-03-01 22:31:00,1.91965,1.91965,1.91962,1.91965,45000000.0
2005-03-01 22:32:00,1.91965,1.9197,1.91965,1.91965,202800002.0
2005-03-01 22:33:00,1.91975,1.91983,1.91973,1.91981,104299998.0
2005-03-01 22:34:00,1.91974,1.9198,1.91962,1.91962,142100001.0
2005-03-01 22:35:00,1.91977,1.9199,1.91977,1.9198,29300000.0
2005-03-01 22:36:00,1.91977,1.91981,1.91967,1.91967,53199999.0
2005-03-01 22:37:00,1.91975,1.91985,1.91972,1.91972,59200000.0
2005-03-01 22:38:00,1.91977,1.91992,1.91976,1.91983,41600001.0
2005-03-01 22:39:00,1.91983,1.91998,1.91975,1.91993,82399999.0
2005-03-01 22:40:00,1.92007,1.92007,1.91992,1.91992,63000000.0
2005-03-01 22:41:00,1.92,1.92003,1.91995,1.92,150900002.0
2005-03-01 22:42:00,1.91995,1.91996,1.91982,1.91995,68200000.0
2005-03-01 22:43:00,1.91983,1.91983,1.91967,1.91974,77699998.0
2005-03-01 22:44:00,1.91978,1.91983,1.91967,1.91967,90200000.0
2005-03-01 22:45:00,1.91963,1.91972,1.91962,1.91972,98200000.0
2005-03-01 22:46:00,1.91975,1.9198,1.91975,1.91975,32900000.0
2005-03-01 22:47:00,1.91968,1.91999,1.91968,1.91987,119400001.0
2005-03-01 22:48:00,1.9198,1.91985,1.91972,1.91972,58899999.0
2005-03-01 22:49:00,1.91971,1.91971,1.91964,1.91966,46700000.0
2005-03-01 22:50:00,1.91969,1.91989,1.91969,1.91982,25700000.0
2005-03-01 22:51:00,1.91962,1.91963,1.91962,1.91963,11000000.0
2005-03-01 22:52:00,1.91969,1.91969,1.91956,1.91956,28099999.0
2005-03-01 22:53:00,1.91967,1.91985,1.91956,1.91985,20900000.0
2005-03-01 22:54:00,1.9199,1.91993,1.91985,1.91985,61200000.0
2005-03-01 22:55:00,1.91984,1.91987,1.91984,1.91984,10800000.0
2005-03-01 22:56:00,1.91974,1.91976,1.91966,1.91976,40600000.0
2005-03-01 22:57:00,1.91983,1.91983,1.91967,1.91967,22500000.0
2005-03-01 22:58:00,1.91963,1.91981,1.91963,1.91972,102400001.0
2005-03-01 22:59:00,1.9198,1.91984,1.91967,1.91973,139500001.0
2005-03-01 23:00:00,1.91976,1.91976,1.91966,1.91974,49600000.0
2005-03-01 23:01:00,1.92003,1.9201,1.92001,1.92002,61500000.0
2005-03-01 23:02:00,1.92003,1.92003,1.91994,1.92003,42000000.0
2005-03-01 23:03:00,1.91992,1.92008,1.9199,1.92006,78199999.0
2005-03-01 23:04:00,1.92,1.92005,1.91992,1.92003,72699997.0
2005-03-01 23:05:00,1.92007,1.92011,1.92001,1.92004,131100003.0
2005-03-01 23:06:00,1.92005,1.92012,1.92003,1.9201,39500000.0
2005-03-01 23:07:00,1.92015,1.92029,1.92015,1.92026,39299999.0
2005-03-01 23:08:00,1.92038,1.92038,1.92026,1.92036,82900000.0
2005-03-01 23:09:00,1.92036,1.9204,1.92032,1.92032,39099999.0
2005-03-01 23:10:00,1.92028,1.92028,1.92009,1.92016,62600000.0
2005-03-01 23:11:00,1.92017,1.92021,1.91997,1.92008,79400000.0
2005-03-01 23:12:00,1.92014,1.92026,1.92014,1.92016,73399999.0
2005-03-01 23:13:00,1.92018,1.92018,1.92013,1.92017,80500000.0
2005-03-01 23:14:00,1.92012,1.92019,1.91999,1.92017,72900000.0
2005-03-01 23:15:00,1.9201,1.9201,1.92005,1.92005,37000000.0
2005-03-01 23:16:00,1.92017,1.92021,1.92003,1.92003,61400000.0
2005-03-01 23:17:00,1.92008,1.92017,1.92008,1.92017,33600000.0
2005-03-01 23:18:00,1.92016,1.92023,1.92003,1.92022,83800001.0
2005-03-01 23:19:00,1.92018,1.92019,1.9201,1.9201,64870000.0
2005-03-01 23:20:00,1.92023,1.92023,1.92015,1.92015,59200001.0
2005-03-01 23:21:00,1.92023,1.92026,1.92015,1.92025,60999999.0
2005-03-01 23:22:00,1.92017,1.92023,1.92012,1.92018,33800000.0
2005-03-01 23:23:00,1.92017,1.92019,1.9201,1.92018,57500000.0
2005-03-01 23:24:00,1.92022,1.92038,1.92022,1.92036,34700001.0
2005-03-01 23:25:00,1.92009,1.92028,1.92003,1.92014,51399999.0
2005-03-01 23:26:00,1.92037,1.92037,1.92031,1.92031,27099999.0
2005-03-01 23:27:00,1.92036,1.9207,1.92033,1.9207,77300002.0
2005-03-01 23:28:00,1.92025,1.92025,1.92025,1.92025,3600000.0
2005-03-01 23:29:00,1.92035,1.92042,1.92025,1.92025,88400000.0
2005-03-01 23:30:00,1.92045,1.92062,1.92045,1.92057,94099999.0
2005-03-01 23:31:00,1.9205,1.92064,1.92049,1.92049,64600000.0
2005-03-01 23:32:00,1.92063,1.92063,1.92041,1.92049,56700000.0
2005-03-01 23:33:00,1.9206,1.9206,1.92038,1.92047,100000002.0
2005-03-01 23:34:00,1.92044,1.92056,1.92044,1.92049,27600000.0
2005-03-01 23:35:00,1.92055,1.92063,1.92039,1.92039,69400000.0
2005-03-01 23:36:00,1.92042,1.92057,1.92041,1.92042,72300000.0
2005-03-01 23:37:00,1.92063,1.92063,1.92043,1.92062,85999999.0
2005-03-01 23:38:00,1.92048,1.9206,1.92044,1.9206,57300000.0
2005-03-01 23:39:00,1.92055,1.92062,1.92043,1.92043,24400000.0
2005-03-01 23:40:00,1.92047,1.92065,1.92047,1.92049,12600000.0
2005-03-01 23:41:00,1.92065,1.92065,1.92036,1.92056,38100000.0
2005-03-01 23:42:00,1.92045,1.92045,1.92045,1.92045,25200001.0
2005-03-01 23:43:00,1.92038,1.92058,1.92038,1.92056,94100001.0
2005-03-01 23:44:00,1.9206,1.9206,1.92044,1.9205,44300000.0
2005-03-01 23:45:00,1.92053,1.92063,1.92046,1.92057,67300000.0
2005-03-01 23:46:00,1.92059,1.92069,1.92047,1.92047,95099999.0
2005-03-01 23:47:00,1.92062,1.92062,1.92052,1.92052,54700000.0
2005-03-01 23:48:00,1.92054,1.92071,1.92054,1.92066,67600001.0
2005-03-01 23:49:00,1.92061,1.92086,1.92058,1.9207,88199997.0
2005-03-01 23:50:00,1.92095,1.92147,1.92095,1.92137,27300000.0
2005-03-01 23:51:00,1.9213,1.92141,1.9213,1.92139,36000000.0
2005-03-01 23:52:00,1.92127,1.92127,1.92095,1.92098,63400001.0
2005-03-01 23:53:00,1.92099,1.92106,1.92099,1.92106,8300000.0
2005-03-01 23:54:00,1.92106,1.92125,1.921,1.92121,77600000.0
2005-03-01 23:55:00,1.92128,1.92128,1.92113,1.92123,85600000.0
2005-03-01 23:56:00,1.9212,1.92125,1.9212,1.92125,11700000.0
2005-03-01 23:57:00,1.92113,1.92113,1.92107,1.92107,10800000.0
2005-03-01 23:58:00,1.92105,1.92105,1.921,1.921,14700000.0
2005-03-01 23:59:00,1.92095,1.92095,1.92075,1.92083,47700000.0
2005-03-02 00:00:00,1.92072,1.92072,1.92066,1.92066,13900000.0
2005-03-02 00:01:00,1.92125,1.92125,1.92115,1.92115,12000000.0
2005-03-02 00:02:00,1.92117,1.92119,1.92108,1.9211,99300001.0
2005-03-02 00:03:00,1.92103,1.92137,1.92103,1.92136,51600000.0
2005-03-02 00:04:00,1.92123,1.9214,1.9211,1.92137,45700000.0
2005-03-02 00:05:00,1.92144,1.92146,1.92087,1.92087,59500000.0
2005-03-02 00:06:00,1.9209,1.92117,1.92086,1.92092,76899999.0
2005-03-02 00:07:00,1.92088,1.92104,1.92088,1.92088,44200000.0
2005-03-02 00:08:00,1.92085,1.92108,1.9208,1.92091,67400000.0
2005-03-02 00:09:00,1.92106,1.92106,1.92069,1.92071,66000000.0
2005-03-02 00:10:00,1.92092,1.92099,1.92067,1.92077,98300000.0
2005-03-02 00:11:00,1.92097,1.92097,1.9208,1.9208,31300000.0
2005-03-02 00:12:00,1.92056,1.92078,1.92047,1.92078,42400000.0
2005-03-02 00:13:00,1.92082,1.92089,1.92055,1.92064,68600000.0
2005-03-02 00:14:00,1.92065,1.92071,1.92048,1.92048,64199999.0
2005-03-02 00:15:00,1.92025,1.92067,1.92013,1.92067,44599999.0
2005-03-02 00:16:00,1.92085,1.92087,1.92069,1.92069,115699997.0
2005-03-02 00:17:00,1.9205,1.92055,1.9205,1.92055,36000001.0
2005-03-02 00:18:00,1.92057,1.92058,1.91999,1.91999,60499999.0
2005-03-02 00:19:00,1.92027,1.9204,1.91992,1.92,99600001.0
2005-03-02 00:20:00,1.92017,1.9203,1.92001,1.9203,66600000.0
2005-03-02 00:21:00,1.92025,1.92045,1.92025,1.92029,47600001.0
2005-03-02 00:22:00,1.92021,1.92049,1.92021,1.92049,32300000.0
2005-03-02 00:23:00,1.92059,1.92059,1.9205,1.9205,21700000.0
2005-03-02 00:24:00,1.92033,1.92056,1.92033,1.92048,41500000.0
2005-03-02 00:25:00,1.92044,1.92061,1.92033,1.92033,30700001.0
2005-03-02 00:26:00,1.92025,1.92025,1.91973,1.91995,43899999.0
2005-03-02 00:27:00,1.9198,1.9198,1.91964,1.91967,46300000.0
2005-03-02 00:28:00,1.92007,1.92007,1.91976,1.91993,154500000.0
2005-03-02 00:29:00,1.91993,1.9201,1.91981,1.9201,63299999.0
2005-03-02 00:30:00,1.91977,1.92009,1.91945,1.92009,98799999.0
2005-03-02 00:31:00,1.9202,1.92043,1.9202,1.92043,29200000.0
2005-03-02 00:32:00,1.92012,1.92019,1.91997,1.91997,39400000.0
2005-03-02 00:33:00,1.92002,1.92003,1.91925,1.91925,57300000.0
2005-03-02 00:34:00,1.91935,1.92016,1.91935,1.92012,23100000.0
2005-03-02 00:35:00,1.92028,1.92032,1.92014,1.92028,80899999.0
2005-03-02 00:36:00,1.91995,1.92001,1.91949,1.92001,24700000.0
2005-03-02 00:37:00,1.92025,1.92033,1.92025,1.92028,52899999.0
2005-03-02 00:38:00,1.92038,1.92051,1.92027,1.92038,97500000.0
2005-03-02 00:39:00,1.92061,1.92061,1.92043,1.92043,52200000.0
2005-03-02 00:40:00,1.92045,1.92045,1.92045,1.92045,846994.0
2005-03-02 00:41:00,1.92062,1.92077,1.92056,1.92056,42000000.0
2005-03-02 00:42:00,1.92056,1.92056,1.92039,1.92055,62400001.0
2005-03-02 00:43:00,1.92058,1.92058,1.92052,1.92052,77100002.0
2005-03-02 00:44:00,1.92054,1.92059,1.92053,1.92059,34600000.0
2005-03-02 00:45:00,1.92058,1.92058,1.92054,1.92058,8500000.0
2005-03-02 00:46:00,1.92049,1.92062,1.92046,1.92053,73200000.0
2005-03-02 00:47:00,1.92048,1.92054,1.92048,1.92054,76700001.0
2005-03-02 00:48:00,1.92045,1.92045,1.92026,1.92027,34200000.0
2005-03-02 00:49:00,1.9202,1.92023,1.92016,1.92016,9700000.0
2005-03-02 00:50:00,1.91965,1.91996,1.91938,1.91996,76899999.0
2005-03-02 00:51:00,1.91995,1.91995,1.91995,1.91995,26300001.0
2005-03-02 00:52:00,1.91993,1.91993,1.91985,1.91993,37700001.0
2005-03-02 00:53:00,1.91992,1.91999,1.91978,1.91981,44400001.0
2005-03-02 00:54:00,1.91983,1.9199,1.91975,1.9199,34700000.0
2005-03-02 00:55:00,1.91993,1.92003,1.91992,1.91993,71700000.0
2005-03-02 00:56:00,1.91997,1.92009,1.91997,1.92009,84500002.0
2005-03-02 00:57:00,1.92005,1.92016,1.91995,1.91995,35000001.0
2005-03-02 00:58:00,1.91997,1.9201,1.91997,1.92001,120100002.0
2005-03-02 00:59:00,1.92003,1.92024,1.91996,1.92013,87699999.0
2005-03-02 01:00:00,1.92017,1.92021,1.92008,1.92008,58199999.0
2005-03-02 01:01:00,1.91998,1.92,1.91997,1.92,21500000.0
2005-03-02 01:02:00,1.92,1.92016,1.92,1.92005,24800001.0
2005-03-02 01:03:00,1.92012,1.92021,1.92001,1.92013,81200000.0
2005-03-02 01:04:00,1.92014,1.92014,1.92001,1.92001,38900000.0
2005-03-02 01:05:00,1.9203,1.92038,1.92015,1.9203,58600000.0
2005-03-02 01:06:00,1.92062,1.92069,1.92045,1.92045,55999999.0
2005-03-02 01:07:00,1.9203,1.92035,1.9203,1.9203,50400001.0
2005-03-02 01:08:00,1.92034,1.92046,1.92034,1.92046,38500000.0
2005-03-02 01:09:00,1.92042,1.92043,1.92014,1.92038,66800001.0
2005-03-02 01:10:00,1.92035,1.92035,1.92008,1.92012,75700001.0
2005-03-02 01:11:00,1.91998,1.92006,1.91994,1.91999,55900000.0
2005-03-02 01:12:00,1.91957,1.91965,1.91931,1.9195,38899999.0
2005-03-02 01:13:00,1.91952,1.91983,1.91952,1.91983,34500001.0
2005-03-02 01:14:00,1.9199,1.9199,1.91982,1.9199,17400000.0
2005-03-02 01:15:00,1.91991,1.92012,1.9199,1.92012,79600000.0
2005-03-02 01:16:00,1.9199,1.92,1.91982,1.92,54199999.0
2005-03-02 01:17:00,1.92007,1.92011,1.91999,1.92001,110400001.0
2005-03-02 01:18:00,1.92002,1.92012,1.91994,1.92012,75600000.0
2005-03-02 01:19:00,1.92008,1.92008,1.91994,1.92006,65699999.0
2005-03-02 01:20:00,1.92002,1.92008,1.91997,1.92008,73600000.0
2005-03-02 01:21:00,1.92007,1.92007,1.91986,1.91991,75300001.0
2005-03-02 01:22:00,1.91975,1.91977,1.91975,1.91977,8000000.0
2005-03-02 01:23:00,1.92004,1.92004,1.91988,1.92001,77900001.0
2005-03-02 01:24:00,1.91977,1.91977,1.9196,1.9196,97000001.0
2005-03-02 01:25:00,1.91959,1.91959,1.91895,1.91895,54399999.0
2005-03-02 01:26:00,1.91902,1.91916,1.91902,1.91909,55300000.0
2005-03-02 01:27:00,1.91916,1.91916,1.91873,1.91873,55899999.0
2005-03-02 01:28:00,1.91863,1.91863,1.91839,1.91839,27700000.0
2005-03-02 01:29:00,1.91847,1.91847,1.91799,1.918,69499999.0
2005-03-02 01:30:00,1.91805,1.91805,1.91795,1.91795,42600000.0
2005-03-02 01:31:00,1.91807,1.91818,1.91801,1.91818,75800000.0
2005-03-02 01:32:00,1.91827,1.91839,1.91775,1.91775,82600001.0
2005-03-02 01:33:00,1.9177,1.9177,1.91735,1.9176,50599999.0
2005-03-02 01:34:00,1.91775,1.91785,1.91758,1.91777,55099999.0
2005-03-02 01:35:00,1.918,1.91812,1.91794,1.91812,65099999.0
2005-03-02 01:36:00,1.91813,1.91825,1.918,1.91821,73600000.0
2005-03-02 01:37:00,1.91818,1.91846,1.91802,1.91846,56200002.0
2005-03-02 01:38:00,1.91852,1.91861,1.91815,1.91815,52000000.0
2005-03-02 01:39:00,1.91825,1.91825,1.91798,1.91804,17400000.0
2005-03-02 01:40:00,1.91795,1.91803,1.91795,1.91803,43599999.0
2005-03-02 01:41:00,1.91802,1.91802,1.91783,1.9179,78100000.0
2005-03-02 01:42:00,1.91802,1.91809,1.91784,1.91796,126500001.0
2005-03-02 01:43:00,1.91815,1.91836,1.9181,1.91836,41200000.0
2005-03-02 01:44:00,1.91834,1.91834,1.91834,1.91834,15200000.0
2005-03-02 01:45:00,1.91845,1.91845,1.9184,1.9184,23200000.0
2005-03-02 01:46:00,1.91835,1.91835,1.91824,1.91828,35350000.0
2005-03-02 01:47:00,1.9183,1.9183,1.91818,1.91821,57400000.0
2005-03-02 01:48:00,1.91817,1.91817,1.91795,1.91809,33700000.0
2005-03-02 01:49:00,1.91811,1.91815,1.91795,1.91795,42500000.0
2005-03-02 01:50:00,1.91792,1.91801,1.91792,1.91793,41600000.0
2005-03-02 01:51:00,1.91792,1.91798,1.91788,1.91798,70999999.0
2005-03-02 01:52:00,1.91795,1.91795,1.91763,1.91791,52899999.0
2005-03-02 01:53:00,1.91812,1.91813,1.91804,1.91808,57099999.0
2005-03-02 01:54:00,1.91822,1.91822,1.91806,1.91806,54400000.0
2005-03-02 01:55:00,1.91818,1.9182,1.91812,1.91812,63599999.0
2005-03-02 01:56:00,1.91815,1.91818,1.91815,1.91815,22500000.0
2005-03-02 01:57:00,1.91812,1.91819,1.91812,1.91819,79500001.0
2005-03-02 01:58:00,1.91825,1.91826,1.91783,1.91805,52399999.0
2005-03-02 01:59:00,1.91803,1.91817,1.91803,1.91817,22600000.0
2005-03-02 02:00:00,1.9181,1.91844,1.9181,1.91838,84699999.0
2005-03-02 02:01:00,1.91842,1.91848,1.91842,1.91843,57900000.0
2005-03-02 02:02:00,1.91839,1.91849,1.91839,1.91839,65099999.0
2005-03-02 02:03:00,1.91843,1.91845,1.9184,1.91845,89000000.0
2005-03-02 02:04:00,1.91845,1.91847,1.91837,1.91847,134299998.0
2005-03-02 02:05:00,1.91842,1.91848,1.9184,1.91848,35600000.0
2005-03-02 02:06:00,1.91845,1.91845,1.91837,1.91845,17670000.0
2005-03-02 02:07:00,1.91847,1.91847,1.91831,1.91831,68500001.0
2005-03-02 02:08:00,1.91839,1.9186,1.91839,1.91848,82100001.0
2005-03-02 02:09:00,1.91846,1.91846,1.91837,1.91837,28100000.0
2005-03-02 02:10:00,1.9185,1.91854,1.91837,1.9184,109500000.0
2005-03-02 02:11:00,1.91865,1.91887,1.91865,1.91885,60700000.0
2005-03-02 02:12:00,1.91898,1.91916,1.91898,1.91905,52100001.0
2005-03-02 02:13:00,1.91912,1.9193,1.91912,1.91914,85299999.0
2005-03-02 02:14:00,1.91919,1.91919,1.91885,1.91885,100100001.0
2005-03-02 02:15:00,1.91904,1.91904,1.91866,1.91883,118800000.0
2005-03-02 02:16:00,1.91878,1.91883,1.91863,1.91876,62300000.0
2005-03-02 02:17:00,1.91887,1.91892,1.91881,1.91882,75099999.0
2005-03-02 02:18:00,1.91882,1.91885,1.91873,1.91885,32400000.0
2005-03-02 02:19:00,1.91902,1.91911,1.91899,1.91907,39300001.0
2005-03-02 02:20:00,1.91898,1.9192,1.91898,1.91918,70700000.0
2005-03-02 02:21:00,1.91918,1.91933,1.91904,1.91923,72300000.0
2005-03-02 02:22:00,1.91911,1.91937,1.91911,1.91927,89300000.0
2005-03-02 02:23:00,1.91944,1.91955,1.91935,1.91938,63700000.0
2005-03-02 02:24:00,1.91947,1.91962,1.91939,1.91947,32000000.0
2005-03-02 02:25:00,1.91951,1.91973,1.91951,1.91963,62500000.0
2005-03-02 02:26:00,1.91962,1.91971,1.91946,1.91946,86800000.0
2005-03-02 02:27:00,1.9194,1.91966,1.9194,1.91964,86600001.0
2005-03-02 02:28:00,1.91972,1.91972,1.91856,1.91856,38400000.0
2005-03-02 02:29:00,1.91927,1.91933,1.91859,1.91933,44600000.0
2005-03-02 02:30:00,1.91925,1.91925,1.91853,1.91861,48999999.0
2005-03-02 02:31:00,1.9187,1.9187,1.9183,1.9183,10400000.0
2005-03-02 02:32:00,1.9184,1.91855,1.91828,1.91831,68899999.0
2005-03-02 02:33:00,1.91836,1.91836,1.91805,1.91819,35200000.0
2005-03-02 02:34:00,1.91834,1.91837,1.91813,1.91813,43700000.0
2005-03-02 02:35:00,1.91814,1.91827,1.91812,1.91812,90900001.0
2005-03-02 02:36:00,1.91831,1.91831,1.91814,1.91818,64600001.0
2005-03-02 02:37:00,1.91822,1.91839,1.91821,1.91821,42400000.0
2005-03-02 02:38:00,1.9183,1.91884,1.9183,1.91884,115099996.0
2005-03-02 02:39:00,1.91903,1.91923,1.91882,1.91907,66600001.0
2005-03-02 02:40:00,1.91934,1.91934,1.91907,1.91914,52200000.0
2005-03-02 02:41:00,1.91932,1.91934,1.91897,1.91897,70400000.0
2005-03-02 02:42:00,1.91899,1.91916,1.91899,1.91906,97000000.0
2005-03-02 02:43:00,1.91899,1.91905,1.91883,1.91883,28500000.0
2005-03-02 02:44:00,1.91875,1.91891,1.91875,1.91885,63799999.0
2005-03-02 02:45:00,1.91887,1.91887,1.91818,1.91827,73400000.0
2005-03-02 02:46:00,1.91829,1.91829,1.91788,1.91788,77000000.0
2005-03-02 02:47:00,1.91807,1.91807,1.91783,1.91792,63599999.0
2005-03-02 02:48:00,1.91792,1.91801,1.91777,1.91777,18100000.0
2005-03-02 02:49:00,1.91791,1.91791,1.91775,1.91786,108100000.0
2005-03-02 02:50:00,1.91796,1.91797,1.91788,1.91797,47200000.0
2005-03-02 02:51:00,1.91795,1.91805,1.91792,1.91805,71500000.0
2005-03-02 02:52:00,1.91798,1.91798,1.91789,1.91789,44000000.0
2005-03-02 02:53:00,1.9179,1.9179,1.91762,1.91763,45600000.0
2005-03-02 02:54:00,1.91782,1.91782,1.91767,1.91767,45700000.0
2005-03-02 02:55:00,1.91772,1.91775,1.91765,1.91765,42500000.0
2005-03-02 02:56:00,1.91767,1.91773,1.91754,1.91754,95700000.0
2005-03-02 02:57:00,1.91758,1.91764,1.91751,1.91751,75300002.0
2005-03-02 02:58:00,1.91762,1.91762,1.91751,1.91751,11470000.0
2005-03-02 02:59:00,1.9175,1.91752,1.9173,1.91752,29900000.0
2005-03-02 03:00:00,1.91729,1.91746,1.91699,1.91699,59600000.0
2005-03-02 03:01:00,1.91699,1.91699,1.91674,1.91674,57500001.0
2005-03-02 03:02:00,1.91654,1.9167,1.91648,1.9165,146399999.0
2005-03-02 03:03:00,1.91642,1.91648,1.91628,1.91648,81200000.0
2005-03-02 03:04:00,1.91665,1.91675,1.91631,1.91648,165600000.0
2005-03-02 03:05:00,1.91649,1.91661,1.91649,1.91652,29300000.0
2005-03-02 03:06:00,1.9167,1.91683,1.91666,1.91666,89900001.0
2005-03-02 03:07:00,1.91685,1.91695,1.91668,1.91675,73100002.0
2005-03-02 03:08:00,1.91682,1.9169,1.91668,1.91668,54600000.0
2005-03-02 03:09:00,1.91689,1.9172,1.91686,1.9172,85699999.0
2005-03-02 03:10:00,1.91721,1.91721,1.91694,1.91694,78700001.0
2005-03-02 03:11:00,1.9169,1.91697,1.91683,1.9169,86000002.0
2005-03-02 03:12:00,1.91674,1.91705,1.91674,1.91698,70600000.0
2005-03-02 03:13:00,1.91716,1.91725,1.91707,1.91725,85100001.0
2005-03-02 03:14:00,1.91728,1.91729,1.91716,1.91723,99699998.0
2005-03-02 03:15:00,1.91724,1.91727,1.9169,1.91711,77400000.0
2005-03-02 03:16:00,1.91727,1.91732,1.91722,1.91722,59400001.0
2005-03-02 03:17:00,1.91723,1.91728,1.91723,1.91726,84899999.0
2005-03-02 03:18:00,1.91719,1.91719,1.91699,1.91699,40399999.0
2005-03-02 03:19:00,1.91702,1.91703,1.91683,1.9169,160500001.0
2005-03-02 03:20:00,1.91698,1.91698,1.91694,1.91698,42400000.0
2005-03-02 03:21:00,1.91696,1.91722,1.91696,1.91705,71000000.0
2005-03-02 03:22:00,1.91699,1.91711,1.91699,1.91703,61900000.0
2005-03-02 03:23:00,1.9172,1.91732,1.91707,1.91725,39250000.0
2005-03-02 03:24:00,1.91723,1.91723,1.91714,1.91718,62000000.0
2005-03-02 03:25:00,1.91725,1.91733,1.91723,1.91723,39100001.0
2005-03-02 03:26:00,1.91724,1.91726,1.91715,1.91718,29700000.0
2005-03-02 03:27:00,1.91714,1.91716,1.91714,1.91716,31800000.0
2005-03-02 03:28:00,1.91713,1.91713,1.917,1.917,6000000.0
2005-03-02 03:29:00,1.9169,1.91716,1.91686,1.91703,61100000.0
2005-03-02 03:30:00,1.91698,1.91702,1.91688,1.91688,47999999.0
2005-03-02 03:31:00,1.91695,1.91695,1.91686,1.91688,70299998.0
2005-03-02 03:32:00,1.91702,1.91712,1.91702,1.91708,56699998.0
2005-03-02 03:33:00,1.91703,1.91703,1.91693,1.91693,26700000.0
2005-03-02 03:34:00,1.9168,1.91696,1.9168,1.91686,63000000.0
2005-03-02 03:35:00,1.91687,1.91695,1.91685,1.91685,83400001.0
2005-03-02 03:36:00,1.91677,1.91687,1.91677,1.91687,57400000.0
2005-03-02 03:37:00,1.91694,1.91694,1.91681,1.91681,4300000.0
2005-03-02 03:38:00,1.91665,1.91687,1.91658,1.91668,74000001.0
2005-03-02 03:39:00,1.91668,1.91688,1.91668,1.91687,75200000.0
2005-03-02 03:40:00,1.9168,1.91685,1.91654,1.91668,97100000.0
2005-03-02 03:41:00,1.91653,1.91653,1.91638,1.91638,45000001.0
2005-03-02 03:42:00,1.91647,1.91658,1.91632,1.91632,54200000.0
2005-03-02 03:43:00,1.91655,1.9166,1.91638,1.9166,95700000.0
2005-03-02 03:44:00,1.91656,1.91678,1.91651,1.91678,52600002.0
2005-03-02 03:45:00,1.91656,1.91683,1.91656,1.91669,103399999.0
2005-03-02 03:46:00,1.91662,1.91668,1.91639,1.91639,37000000.0
2005-03-02 03:47:00,1.91647,1.91665,1.91647,1.91657,67199999.0
2005-03-02 03:48:00,1.91652,1.91663,1.91622,1.91622,68000000.0
2005-03-02 03:49:00,1.91633,1.91639,1.91616,1.91639,73699999.0
2005-03-02 03:50:00,1.9164,1.91705,1.91632,1.917,47800000.0
2005-03-02 03:51:00,1.91698,1.91698,1.91639,1.91654,70300000.0
2005-03-02 03:52:00,1.91678,1.91698,1.91675,1.91696,63399999.0
2005-03-02 03:53:00,1.91694,1.91726,1.91694,1.91698,118000001.0
2005-03-02 03:54:00,1.91706,1.91706,1.91687,1.91687,90500001.0
2005-03-02 03:55:00,1.91713,1.9172,1.91701,1.91702,41900000.0
2005-03-02 03:56:00,1.91703,1.91703,1.91689,1.91703,66800000.0
2005-03-02 03:57:00,1.91693,1.91693,1.91688,1.91691,29000001.0
2005-03-02 03:58:00,1.91692,1.91702,1.91689,1.91695,41900001.0
2005-03-02 03:59:00,1.91692,1.917,1.91685,1.91696,36700000.0
2005-03-02 04:00:00,1.91687,1.91693,1.91682,1.91689,59200001.0
2005-03-02 04:01:00,1.9168,1.91684,1.91678,1.91684,47900000.0
2005-03-02 04:02:00,1.91692,1.91692,1.91688,1.91688,32400000.0
2005-03-02 04:03:00,1.9167,1.9167,1.91646,1.91652,68699998.0
2005-03-02 04:04:00,1.9165,1.91656,1.91627,1.91627,25600000.0
2005-03-02 04:05:00,1.91625,1.91625,1.9161,1.91618,38000000.0
2005-03-02 04:06:00,1.9163,1.9164,1.91615,1.91615,72099999.0
2005-03-02 04:07:00,1.91625,1.91653,1.91617,1.91646,124500001.0
2005-03-02 04:08:00,1.91666,1.91666,1.91623,1.91632,52400000.0
2005-03-02 04:09:00,1.91642,1.91653,1.91642,1.91651,53700000.0
2005-03-02 04:10:00,1.91656,1.91682,1.91644,1.91656,93999998.0
2005-03-02 04:11:00,1.91658,1.91658,1.91622,1.91622,40600000.0
2005-03-02 04:12:00,1.91632,1.91632,1.91614,1.91614,39900001.0
2005-03-02 04:13:00,1.91635,1.91647,1.91621,1.91624,51400000.0
2005-03-02 04:14:00,1.91646,1.91654,1.91637,1.91639,74300000.0
2005-03-02 04:15:00,1.91655,1.91664,1.91655,1.9166,45200000.0
2005-03-02 04:16:00,1.91646,1.91664,1.91641,1.91642,100499997.0
2005-03-02 04:17:00,1.91651,1.91657,1.91642,1.9165,53000001.0
2005-03-02 04:18:00,1.91661,1.91687,1.91661,1.91678,43300000.0
2005-03-02 04:19:00,1.91679,1.91679,1.91659,1.91668,73200001.0
2005-03-02 04:20:00,1.9167,1.91685,1.9167,1.91685,110999998.0
2005-03-02 04:21:00,1.91675,1.91677,1.91675,1.91675,98999998.0
2005-03-02 04:22:00,1.9169,1.91698,1.91671,1.91683,70200000.0
2005-03-02 04:23:00,1.91675,1.91675,1.9167,1.9167,40400000.0
2005-03-02 04:24:00,1.91672,1.91679,1.91664,1.91664,64799999.0
2005-03-02 04:25:00,1.91678,1.91686,1.91675,1.91686,85899998.0
2005-03-02 04:26:00,1.9171,1.91726,1.91703,1.9171,47300000.0
2005-03-02 04:27:00,1.91723,1.91738,1.91713,1.91737,41800000.0
2005-03-02 04:28:00,1.91731,1.91748,1.91731,1.91747,180099998.0
2005-03-02 04:29:00,1.91664,1.91744,1.91664,1.91744,71499999.0
2005-03-02 04:30:00,1.91655,1.91723,1.91655,1.91723,15000000.0
2005-03-02 04:31:00,1.91743,1.91756,1.91736,1.91756,38300000.0
2005-03-02 04:32:00,1.91728,1.91734,1.91688,1.91717,65200001.0
2005-03-02 04:33:00,1.91721,1.91721,1.91696,1.91696,64300000.0
2005-03-02 04:34:00,1.91703,1.91703,1.91697,1.91697,8500000.0
2005-03-02 04:35:00,1.9168,1.91695,1.9168,1.91681,27400000.0
2005-03-02 04:36:00,1.91664,1.91664,1.91617,1.91622,67700000.0
2005-03-02 04:37:00,1.91652,1.9166,1.91635,1.91637,40600000.0
2005-03-02 04:38:00,1.9167,1.91674,1.91664,1.91668,24500000.0
2005-03-02 04:39:00,1.91668,1.91681,1.91666,1.91671,139899999.0
2005-03-02 04:40:00,1.91673,1.91684,1.91673,1.91673,95800000.0
2005-03-02 04:41:00,1.91684,1.91702,1.91625,1.91625,47300001.0
2005-03-02 04:42:00,1.91628,1.91668,1.91628,1.9166,59399999.0
2005-03-02 04:43:00,1.91675,1.91676,1.91667,1.91669,39200001.0
2005-03-02 04:44:00,1.91658,1.9166,1.91638,1.91638,103400000.0
2005-03-02 04:45:00,1.91653,1.91653,1.91642,1.91642,52900001.0
2005-03-02 04:46:00,1.91648,1.9166,1.91645,1.91656,69500000.0
2005-03-02 04:47:00,1.91656,1.91678,1.91656,1.91672,78600000.0
2005-03-02 04:48:00,1.91673,1.91673,1.91667,1.91667,13700000.0
2005-03-02 04:49:00,1.91668,1.91678,1.91665,1.91667,70100000.0
2005-03-02 04:50:00,1.91671,1.91671,1.91656,1.91656,51599999.0
2005-03-02 04:51:00,1.91662,1.91679,1.91662,1.9167,65800000.0
2005-03-02 04:52:00,1.91677,1.91682,1.91671,1.91677,51800000.0
2005-03-02 04:53:00,1.91668,1.9167,1.91668,1.9167,5900000.0
2005-03-02 04:54:00,1.91666,1.91669,1.91666,1.91669,21100000.0
2005-03-02 04:55:00,1.91687,1.91701,1.91657,1.91675,79999999.0
2005-03-02 04:56:00,1.91667,1.91673,1.91665,1.91673,24999999.0
2005-03-02 04:57:00,1.91685,1.91689,1.91672,1.91681,68800000.0
2005-03-02 04:58:00,1.91663,1.91674,1.91662,1.91662,108199999.0
2005-03-02 04:59:00,1.9167,1.91677,1.9167,1.91677,38200000.0
2005-03-02 05:00:00,1.91675,1.91675,1.9167,1.9167,42900000.0
2005-03-02 05:01:00,1.91672,1.91675,1.91651,1.91671,96599998.0
2005-03-02 05:02:00,1.91661,1.91664,1.91643,1.91664,69500000.0
2005-03-02 05:03:00,1.91674,1.9169,1.91673,1.91673,60400001.0
2005-03-02 05:04:00,1.91685,1.91712,1.91685,1.91707,83400000.0
2005-03-02 05:05:00,1.91725,1.91734,1.9169,1.91728,110499999.0
2005-03-02 05:06:00,1.9176,1.91781,1.91748,1.91781,81050000.0
2005-03-02 05:07:00,1.91793,1.91808,1.9179,1.91794,93799999.0
2005-03-02 05:08:00,1.91789,1.91789,1.91753,1.91781,119000002.0
2005-03-02 05:09:00,1.91792,1.91795,1.9179,1.9179,33899999.0
2005-03-02 05:10:00,1.91802,1.91815,1.91802,1.91815,20800000.0
2005-03-02 05:11:00,1.91812,1.91812,1.91802,1.91804,24100000.0
2005-03-02 05:12:00,1.91802,1.91802,1.91798,1.91798,11000000.0
2005-03-02 05:13:00,1.91794,1.91806,1.91794,1.91794,38400000.0
2005-03-02 05:14:00,1.91794,1.91808,1.91794,1.91799,103400000.0
2005-03-02 05:15:00,1.91808,1.91808,1.91791,1.91798,57600000.0
2005-03-02 05:16:00,1.91794,1.91794,1.91783,1.91783,17200000.0
2005-03-02 05:17:00,1.91797,1.91797,1.91787,1.91787,36800001.0
2005-03-02 05:18:00,1.91788,1.91797,1.91788,1.91795,75000001.0
2005-03-02 05:19:00,1.91789,1.91793,1.91783,1.91785,50900001.0
2005-03-02 05:20:00,1.91768,1.91768,1.91748,1.9175,96799998.0
2005-03-02 05:21:00,1.91755,1.91765,1.91754,1.91754,48400000.0
2005-03-02 05:22:00,1.9176,1.91769,1.91752,1.91752,80200001.0
2005-03-02 05:23:00,1.91749,1.91768,1.91749,1.91761,42600000.0
2005-03-02 05:24:00,1.91755,1.9176,1.91755,1.9176,67300000.0
2005-03-02 05:25:00,1.91768,1.91768,1.91766,1.91767,56400000.0
2005-03-02 05:26:00,1.91759,1.91776,1.91754,1.91776,30900000.0
2005-03-02 05:27:00,1.91765,1.91765,1.91765,1.91765,800000.0
2005-03-02 05:28:00,1.9176,1.9176,1.91745,1.91748,59300000.0
2005-03-02 05:29:00,1.91752,1.91752,1.91745,1.91745,67600001.0
2005-03-02 05:30:00,1.91759,1.91762,1.9175,1.9175,62600001.0
2005-03-02 05:31:00,1.91742,1.91745,1.91728,1.91728,45800000.0
2005-03-02 05:32:00,1.91733,1.91737,1.91732,1.91732,51999999.0
2005-03-02 05:33:00,1.91734,1.91739,1.91729,1.91739,86500002.0
2005-03-02 05:34:00,1.91751,1.91752,1.9172,1.91747,67899999.0
2005-03-02 05:35:00,1.91748,1.91792,1.91748,1.91783,61000001.0
2005-03-02 05:36:00,1.91787,1.91787,1.91751,1.91772,35800000.0
2005-03-02 05:37:00,1.91769,1.91772,1.91752,1.91752,27600000.0
2005-03-02 05:38:00,1.91762,1.91769,1.91762,1.91765,51000000.0
2005-03-02 05:39:00,1.91777,1.91788,1.91761,1.91762,97100000.0
2005-03-02 05:40:00,1.91762,1.91762,1.91741,1.91751,72700001.0
2005-03-02 05:41:00,1.91751,1.91758,1.91747,1.91747,64100001.0
2005-03-02 05:42:00,1.91759,1.91761,1.91759,1.91761,32000000.0
2005-03-02 05:43:00,1.91754,1.91758,1.91746,1.91746,23200000.0
2005-03-02 05:44:00,1.91745,1.91745,1.91738,1.91738,22900000.0
2005-03-02 05:45:00,1.91743,1.91743,1.91743,1.91743,2500000.0
2005-03-02 05:46:00,1.9175,1.9175,1.91745,1.91745,7600000.0
2005-03-02 05:47:00,1.9175,1.91752,1.91745,1.91747,35400000.0
2005-03-02 05:48:00,1.9175,1.91757,1.9175,1.91757,25000000.0
2005-03-02 05:49:00,1.91774,1.91784,1.91768,1.91768,57699999.0
2005-03-02 05:50:00,1.91772,1.91772,1.91747,1.9175,49500001.0
2005-03-02 05:51:00,1.91723,1.91733,1.91697,1.91733,42400000.0
2005-03-02 05:52:00,1.91687,1.91727,1.91687,1.91719,68100000.0
2005-03-02 05:53:00,1.91695,1.91714,1.91672,1.91714,66200001.0
2005-03-02 05:54:00,1.91725,1.91728,1.9171,1.91725,50300000.0
2005-03-02 05:55:00,1.91735,1.91744,1.917,1.917,10200000.0
2005-03-02 05:56:00,1.91704,1.91756,1.91704,1.9175,88399998.0
2005-03-02 05:57:00,1.91757,1.91761,1.91755,1.91757,43000000.0
2005-03-02 05:58:00,1.9174,1.9174,1.91696,1.91701,80600001.0
2005-03-02 05:59:00,1.91718,1.91725,1.91715,1.9172,81500000.0
2005-03-02 06:00:00,1.9173,1.9173,1.91704,1.91715,104899997.0
2005-03-02 06:01:00,1.91727,1.91727,1.91721,1.91721,43399999.0
2005-03-02 06:02:00,1.91727,1.91736,1.91702,1.91702,66300001.0
2005-03-02 06:03:00,1.91713,1.91743,1.91713,1.91743,88800001.0
2005-03-02 06:04:00,1.91748,1.91748,1.91737,1.91737,10000000.0
2005-03-02 06:05:00,1.91739,1.91743,1.91732,1.91732,72500001.0
2005-03-02 06:06:00,1.9174,1.91748,1.91726,1.91744,112799996.0
2005-03-02 06:07:00,1.91765,1.91774,1.91728,1.91728,52300000.0
2005-03-02 06:08:00,1.91743,1.9175,1.91734,1.9175,51200000.0
2005-03-02 06:09:00,1.91739,1.91739,1.91699,1.91702,89400000.0
2005-03-02 06:10:00,1.91691,1.91716,1.91685,1.91698,82600001.0
2005-03-02 06:11:00,1.91722,1.91722,1.91703,1.91703,57299999.0
2005-03-02 06:12:00,1.9171,1.91718,1.91704,1.91704,84299999.0
2005-03-02 06:13:00,1.9171,1.91719,1.9171,1.91712,34700000.0
2005-03-02 06:14:00,1.91715,1.91733,1.91699,1.917,85100002.0
2005-03-02 06:15:00,1.91715,1.91715,1.91703,1.91715,38900000.0
2005-03-02 06:16:00,1.91712,1.91718,1.91705,1.91705,82600000.0
2005-03-02 06:17:00,1.9172,1.91725,1.91715,1.9172,59599999.0
2005-03-02 06:18:00,1.9172,1.91725,1.9172,1.91725,20100000.0
2005-03-02 06:19:00,1.91715,1.91719,1.91715,1.91715,10800000.0
2005-03-02 06:20:00,1.91708,1.91719,1.91708,1.91719,33699999.0
2005-03-02 06:21:00,1.9172,1.91731,1.91714,1.91714,47100000.0
2005-03-02 06:22:00,1.91726,1.91726,1.91716,1.91723,110499999.0
2005-03-02 06:23:00,1.91731,1.91731,1.91723,1.91723,51599999.0
2005-03-02 06:24:00,1.91748,1.91754,1.91734,1.91734,90200002.0
2005-03-02 06:25:00,1.91748,1.91756,1.91737,1.91739,116799999.0
2005-03-02 06:26:00,1.91726,1.91729,1.91726,1.91729,42800001.0
2005-03-02 06:27:00,1.9173,1.91734,1.91723,1.91731,54700001.0
2005-03-02 06:28:00,1.91732,1.91742,1.91729,1.91732,66399999.0
2005-03-02 06:29:00,1.91735,1.91754,1.91735,1.9175,68299999.0
2005-03-02 06:30:00,1.91753,1.91761,1.91735,1.91752,97899999.0
2005-03-02 06:31:00,1.91747,1.91764,1.91742,1.91742,27400000.0
2005-03-02 06:32:00,1.91748,1.91748,1.91736,1.9174,113399999.0
2005-03-02 06:33:00,1.91743,1.91743,1.91743,1.91743,800000.0
2005-03-02 06:34:00,1.91735,1.91745,1.91735,1.91742,81600000.0
2005-03-02 06:35:00,1.9174,1.9174,1.91735,1.91735,5400000.0
2005-03-02 06:36:00,1.9174,1.9174,1.91722,1.91722,37800000.0
2005-03-02 06:37:00,1.91728,1.91732,1.91728,1.91732,28699999.0
2005-03-02 06:38:00,1.91745,1.91745,1.91745,1.91745,12500000.0
2005-03-02 06:39:00,1.9174,1.9175,1.91735,1.91748,37700000.0
2005-03-02 06:40:00,1.91736,1.91755,1.91736,1.91749,24600000.0
2005-03-02 06:41:00,1.91755,1.91755,1.91748,1.91755,84100001.0
2005-03-02 06:42:00,1.91748,1.91748,1.91737,1.91737,19400000.0
2005-03-02 06:43:00,1.91726,1.91747,1.91724,1.91745,37900000.0
2005-03-02 06:44:00,1.91732,1.91748,1.9173,1.91732,55000000.0
2005-03-02 06:45:00,1.91733,1.91753,1.91731,1.91746,28900000.0
2005-03-02 06:46:00,1.91755,1.91755,1.91745,1.91752,35800000.0
2005-03-02 06:47:00,1.91745,1.91745,1.91728,1.91728,111000001.0
2005-03-02 06:48:00,1.9174,1.91746,1.91738,1.91739,22100000.0
2005-03-02 06:49:00,1.91735,1.91738,1.91735,1.91738,2200000.0
2005-03-02 06:50:00,1.91742,1.91746,1.91728,1.91734,62399999.0
2005-03-02 06:51:00,1.91738,1.91743,1.91719,1.91722,43300000.0
2005-03-02 06:52:00,1.91745,1.91745,1.91721,1.91721,33100000.0
2005-03-02 06:53:00,1.91758,1.91758,1.91744,1.91744,42700002.0
2005-03-02 06:54:00,1.9176,1.91764,1.91749,1.91756,97200000.0
2005-03-02 06:55:00,1.9176,1.91763,1.91749,1.91752,102100001.0
2005-03-02 06:56:00,1.9175,1.91771,1.9175,1.91762,49800000.0
2005-03-02 06:57:00,1.91768,1.91768,1.91754,1.91754,26600000.0
2005-03-02 06:58:00,1.91755,1.91776,1.91755,1.91761,77399999.0
2005-03-02 06:59:00,1.91748,1.91769,1.91748,1.91748,175700005.0
2005-03-02 07:00:00,1.91768,1.91771,1.91753,1.91753,50400000.0
2005-03-02 07:01:00,1.91765,1.9177,1.91751,1.9177,32100000.0
2005-03-02 07:02:00,1.9176,1.91768,1.9176,1.91768,8000000.0
2005-03-02 07:03:00,1.9177,1.91777,1.9177,1.9177,85700000.0
2005-03-02 07:04:00,1.91766,1.9178,1.91758,1.9178,54900000.0
2005-03-02 07:05:00,1.91762,1.91764,1.91757,1.91759,78400000.0
2005-03-02 07:06:00,1.91758,1.91758,1.91735,1.91752,40700000.0
2005-03-02 07:07:00,1.91755,1.91755,1.91742,1.91742,45199999.0
2005-03-02 07:08:00,1.91745,1.91745,1.91737,1.91745,78000002.0
2005-03-02 07:09:00,1.91747,1.91756,1.91738,1.91738,48800000.0
2005-03-02 07:10:00,1.9174,1.91745,1.9174,1.91745,7100000.0
2005-03-02 07:11:00,1.91746,1.91758,1.91746,1.91754,36700000.0
2005-03-02 07:12:00,1.91752,1.91756,1.91746,1.91749,29500000.0
2005-03-02 07:13:00,1.9177,1.91785,1.9175,1.9175,70000000.0
2005-03-02 07:14:00,1.91745,1.9176,1.91745,1.91758,64000000.0
2005-03-02 07:15:00,1.91767,1.91772,1.91755,1.91767,141000000.0
2005-03-02 07:16:00,1.91764,1.91786,1.91755,1.91756,99600001.0
2005-03-02 07:17:00,1.91762,1.91775,1.91757,1.9176,93500000.0
2005-03-02 07:18:00,1.91753,1.91771,1.91753,1.91757,50100000.0
2005-03-02 07:19:00,1.91754,1.91754,1.91737,1.91737,81000000.0
2005-03-02 07:20:00,1.91738,1.91753,1.91738,1.91753,80500000.0
2005-03-02 07:21:00,1.91748,1.91784,1.91747,1.91779,57400001.0
2005-03-02 07:22:00,1.91745,1.91745,1.9174,1.9174,62900000.0
2005-03-02 07:23:00,1.91737,1.91737,1.9173,1.9173,41600000.0
2005-03-02 07:24:00,1.91718,1.91722,1.91709,1.91711,88200001.0
2005-03-02 07:25:00,1.91707,1.91711,1.91693,1.91693,62000001.0
2005-03-02 07:26:00,1.917,1.91705,1.917,1.91705,119999998.0
2005-03-02 07:27:00,1.91695,1.91705,1.91695,1.91698,79800000.0
2005-03-02 07:28:00,1.91698,1.917,1.91698,1.917,18500000.0
2005-03-02 07:29:00,1.91705,1.91705,1.91705,1.91705,5200000.0
2005-03-02 07:30:00,1.91682,1.91682,1.91663,1.91663,19600001.0
2005-03-02 07:31:00,1.91655,1.91665,1.91644,1.91644,56500002.0
2005-03-02 07:32:00,1.91658,1.9166,1.91633,1.91633,76900000.0
2005-03-02 07:33:00,1.91635,1.91635,1.91628,1.91635,98699998.0
2005-03-02 07:34:00,1.91632,1.9164,1.9163,1.91633,94300000.0
2005-03-02 07:35:00,1.91634,1.91635,1.91622,1.9163,70100000.0
2005-03-02 07:36:00,1.9164,1.91644,1.9164,1.9164,62199999.0
2005-03-02 07:37:00,1.91635,1.91652,1.91635,1.91642,45100000.0
2005-03-02 07:38:00,1.91662,1.91676,1.91662,1.91666,41700000.0
2005-03-02 07:39:00,1.91677,1.9169,1.91664,1.91682,99300000.0
2005-03-02 07:40:00,1.9167,1.91675,1.91663,1.9167,23700001.0
2005-03-02 07:41:00,1.91677,1.91683,1.91672,1.91672,27600000.0
2005-03-02 07:42:00,1.91678,1.91683,1.91667,1.91667,85599999.0
2005-03-02 07:43:00,1.91686,1.91686,1.91672,1.91678,93000000.0
2005-03-02 07:44:00,1.9168,1.91686,1.91674,1.91681,42199999.0
2005-03-02 07:45:00,1.91683,1.91683,1.91671,1.91671,41899998.0
2005-03-02 07:46:00,1.91671,1.91678,1.9167,1.91671,43600000.0
2005-03-02 07:47:00,1.91675,1.9168,1.91668,1.91678,58399999.0
2005-03-02 07:48:00,1.9167,1.9167,1.91658,1.91658,12400000.0
2005-03-02 07:49:00,1.91652,1.91662,1.91652,1.91656,78199999.0
2005-03-02 07:50:00,1.91656,1.91656,1.91651,1.91651,15100000.0
2005-03-02 07:51:00,1.91647,1.91648,1.91642,1.91642,23100000.0
2005-03-02 07:52:00,1.91648,1.91659,1.91648,1.91655,65200000.0
2005-03-02 07:53:00,1.91656,1.91659,1.91647,1.91659,36600000.0
2005-03-02 07:54:00,1.9165,1.9165,1.91635,1.91635,23500000.0
2005-03-02 07:55:00,1.9165,1.9165,1.91635,1.91635,7900000.0
2005-03-02 07:56:00,1.91626,1.91633,1.91621,1.91627,78100000.0
2005-03-02 07:57:00,1.91623,1.91627,1.91623,1.91627,10900000.0
2005-03-02 07:58:00,1.91625,1.91635,1.91625,1.91635,46500001.0
2005-03-02 07:59:00,1.91632,1.91639,1.91611,1.91617,99299999.0
2005-03-02 08:00:00,1.91627,1.91627,1.91623,1.91623,17700000.0
2005-03-02 08:01:00,1.91631,1.91651,1.91631,1.91636,130999999.0
2005-03-02 08:02:00,1.91634,1.91661,1.91634,1.91645,65799999.0
2005-03-02 08:03:00,1.91652,1.91662,1.91635,1.91635,23600000.0
2005-03-02 08:04:00,1.91637,1.91651,1.91634,1.91646,56000000.0
2005-03-02 08:05:00,1.91646,1.9165,1.91633,1.91639,71899998.0
2005-03-02 08:06:00,1.91633,1.91636,1.91628,1.91636,47400000.0
2005-03-02 08:07:00,1.91647,1.91647,1.91632,1.91632,116600003.0
2005-03-02 08:08:00,1.9163,1.91635,1.91625,1.91635,100100001.0
2005-03-02 08:09:00,1.9163,1.91637,1.91628,1.91637,61200000.0
2005-03-02 08:10:00,1.9163,1.91635,1.91628,1.91635,56346994.0
2005-03-02 08:11:00,1.91637,1.91637,1.91623,1.91623,45299999.0
2005-03-02 08:12:00,1.91627,1.91635,1.91616,1.91635,82600000.0
2005-03-02 08:13:00,1.91637,1.91638,1.91629,1.91629,41300000.0
2005-03-02 08:14:00,1.91636,1.91636,1.91625,1.91625,38700000.0
2005-03-02 08:15:00,1.91632,1.91632,1.91618,1.9162,86000001.0
2005-03-02 08:16:00,1.91624,1.91634,1.91624,1.91632,34500000.0
2005-03-02 08:17:00,1.91639,1.9164,1.91634,1.91634,16400000.0
2005-03-02 08:18:00,1.91623,1.91623,1.91592,1.91592,62199998.0
2005-03-02 08:19:00,1.91607,1.9162,1.91599,1.91605,126799999.0
2005-03-02 08:20:00,1.91617,1.91617,1.91601,1.91614,75300001.0
2005-03-02 08:21:00,1.91618,1.91645,1.91613,1.91638,61800001.0
2005-03-02 08:22:00,1.91652,1.91663,1.91645,1.91663,85199999.0
2005-03-02 08:23:00,1.91672,1.91672,1.91668,1.91668,8700000.0
2005-03-02 08:24:00,1.91672,1.91672,1.91652,1.91652,55400001.0
2005-03-02 08:25:00,1.91651,1.91661,1.91643,1.91651,59700000.0
2005-03-02 08:26:00,1.91644,1.91652,1.91643,1.91648,72000002.0
2005-03-02 08:27:00,1.9165,1.91658,1.9165,1.9165,31100001.0
2005-03-02 08:28:00,1.91642,1.91655,1.91642,1.9165,42600000.0
2005-03-02 08:29:00,1.91653,1.91678,1.91647,1.91678,43700001.0
2005-03-02 08:30:00,1.91672,1.917,1.91672,1.91693,57499999.0
2005-03-02 08:31:00,1.91673,1.91692,1.91668,1.91692,39700000.0
2005-03-02 08:32:00,1.91691,1.91691,1.91664,1.91664,39800000.0
2005-03-02 08:33:00,1.9165,1.9165,1.9163,1.91649,41500000.0
2005-03-02 08:34:00,1.91647,1.91668,1.91636,1.91637,44299999.0
2005-03-02 08:35:00,1.91668,1.91695,1.91661,1.91693,89599999.0
2005-03-02 08:36:00,1.9169,1.91715,1.9169,1.91705,73900000.0
2005-03-02 08:37:00,1.91713,1.91713,1.91695,1.91695,11200000.0
2005-03-02 08:38:00,1.91693,1.91709,1.91693,1.91701,63799999.0
2005-03-02 08:39:00,1.91709,1.91716,1.91698,1.91709,90500001.0
2005-03-02 08:40:00,1.91711,1.9172,1.91704,1.91704,109400001.0
2005-03-02 08:41:00,1.91723,1.91723,1.91697,1.91707,74500001.0
2005-03-02 08:42:00,1.91721,1.91721,1.91691,1.91698,26100000.0
2005-03-02 08:43:00,1.917,1.91719,1.91692,1.91708,90399999.0
2005-03-02 08:44:00,1.91702,1.91702,1.91684,1.91685,67100001.0
2005-03-02 08:45:00,1.91689,1.91689,1.91654,1.91663,95799998.0
2005-03-02 08:46:00,1.91663,1.91672,1.91654,1.91669,47800000.0
2005-03-02 08:47:00,1.9168,1.91697,1.91675,1.91691,66500000.0
2005-03-02 08:48:00,1.917,1.917,1.91678,1.9169,62000001.0
2005-03-02 08:49:00,1.91703,1.91703,1.91692,1.91693,72599999.0
2005-03-02 08:50:00,1.9169,1.9171,1.9169,1.91703,43500000.0
2005-03-02 08:51:00,1.91703,1.91715,1.91698,1.91709,33400000.0
2005-03-02 08:52:00,1.91718,1.91719,1.9171,1.9171,8900000.0
2005-03-02 08:53:00,1.91712,1.91734,1.91712,1.91721,38500001.0
2005-03-02 08:54:00,1.91725,1.91754,1.91719,1.9175,85900000.0
2005-03-02 08:55:00,1.91761,1.91764,1.91753,1.91757,59300000.0
2005-03-02 08:56:00,1.91768,1.91802,1.91761,1.91802,103600000.0
2005-03-02 08:57:00,1.918,1.918,1.91785,1.91785,8300000.0
2005-03-02 08:58:00,1.91777,1.91777,1.9177,1.91776,68500000.0
2005-03-02 08:59:00,1.91785,1.91788,1.9178,1.9178,66299999.0
2005-03-02 09:00:00,1.91787,1.91802,1.91787,1.91795,12500000.0
2005-03-02 09:01:00,1.91805,1.91805,1.91783,1.91783,44400000.0
2005-03-02 09:02:00,1.91791,1.91801,1.9178,1.9178,23900000.0
2005-03-02 09:03:00,1.91787,1.91787,1.91751,1.91754,67499999.0
2005-03-02 09:04:00,1.91751,1.91795,1.91751,1.91768,60900000.0
2005-03-02 09:05:00,1.91757,1.91757,1.91706,1.9172,71699999.0
2005-03-02 09:06:00,1.9173,1.9173,1.91717,1.91722,49500000.0
2005-03-02 09:07:00,1.91729,1.91739,1.91717,1.91717,53499999.0
2005-03-02 09:08:00,1.91733,1.91767,1.91733,1.91738,76400000.0
2005-03-02 09:09:00,1.91755,1.91755,1.91725,1.91725,62800000.0
2005-03-02 09:10:00,1.91737,1.91757,1.91737,1.91748,64200000.0
2005-03-02 09:11:00,1.91745,1.91846,1.91745,1.91845,52600000.0
2005-03-02 09:12:00,1.9188,1.91897,1.91829,1.91829,64600000.0
2005-03-02 09:13:00,1.9181,1.91828,1.91798,1.91798,59600000.0
2005-03-02 09:14:00,1.91797,1.91809,1.91765,1.91774,33899999.0
2005-03-02 09:15:00,1.91782,1.918,1.91774,1.91788,83599998.0
2005-03-02 09:16:00,1.91785,1.91791,1.9177,1.91783,113500001.0
2005-03-02 09:17:00,1.91786,1.91786,1.91755,1.91755,63000000.0
2005-03-02 09:18:00,1.91753,1.91768,1.91711,1.91711,43200000.0
2005-03-02 09:19:00,1.91748,1.91748,1.91718,1.9173,33400001.0
2005-03-02 09:20:00,1.91772,1.91778,1.91748,1.91763,112200000.0
2005-03-02 09:21:00,1.91774,1.91774,1.91742,1.91742,58699999.0
2005-03-02 09:22:00,1.91717,1.91717,1.91634,1.91634,18800000.0
2005-03-02 09:23:00,1.91651,1.91653,1.9164,1.9164,46399999.0
2005-03-02 09:24:00,1.9166,1.91662,1.91648,1.9165,89200000.0
2005-03-02 09:25:00,1.9164,1.91649,1.91622,1.91622,109100002.0
2005-03-02 09:26:00,1.9164,1.91644,1.91639,1.9164,27500000.0
2005-03-02 09:27:00,1.91652,1.91685,1.91652,1.9167,53600000.0
2005-03-02 09:28:00,1.91674,1.91683,1.91653,1.91653,42900000.0
2005-03-02 09:29:00,1.91698,1.91712,1.91688,1.91705,52400000.0
2005-03-02 09:30:00,1.91688,1.91688,1.91655,1.91673,87499999.0
2005-03-02 09:31:00,1.91668,1.91676,1.9166,1.91667,102399999.0
2005-03-02 09:32:00,1.9168,1.91703,1.91674,1.91692,43200000.0
2005-03-02 09:33:00,1.91711,1.91718,1.91697,1.91716,72900000.0
2005-03-02 09:34:00,1.91723,1.91745,1.91717,1.91745,58600000.0
2005-03-02 09:35:00,1.91764,1.91777,1.91745,1.91749,117099999.0
2005-03-02 09:36:00,1.91757,1.91768,1.91728,1.91734,49400000.0
2005-03-02 09:37:00,1.91754,1.91764,1.91737,1.91743,61950000.0
2005-03-02 09:38:00,1.91762,1.91771,1.91759,1.9176,80699999.0
2005-03-02 09:39:00,1.91747,1.9175,1.91695,1.91695,26800000.0
2005-03-02 09:40:00,1.91692,1.91707,1.91689,1.91707,83800001.0
2005-03-02 09:41:00,1.91697,1.91697,1.91646,1.91674,70700002.0
2005-03-02 09:42:00,1.91692,1.91702,1.91692,1.91698,29800000.0
2005-03-02 09:43:00,1.91693,1.91751,1.91681,1.9174,72799999.0
2005-03-02 09:44:00,1.91745,1.91755,1.91728,1.91728,94800002.0
2005-03-02 09:45:00,1.91733,1.91733,1.91724,1.91724,28700000.0
2005-03-02 09:46:00,1.91735,1.91744,1.91721,1.91722,63700000.0
2005-03-02 09:47:00,1.91734,1.91734,1.91707,1.9171,54000000.0
2005-03-02 09:48:00,1.91737,1.91761,1.91737,1.91745,70000001.0
2005-03-02 09:49:00,1.91763,1.91763,1.91744,1.91747,113500000.0
2005-03-02 09:50:00,1.9174,1.91745,1.91728,1.91733,101200002.0
2005-03-02 09:51:00,1.91733,1.91761,1.91727,1.91761,44800000.0
2005-03-02 09:52:00,1.9177,1.91781,1.9176,1.9178,68400000.0
2005-03-02 09:53:00,1.91782,1.91787,1.91765,1.91765,31000000.0
2005-03-02 09:54:00,1.91763,1.91776,1.91763,1.91774,81800001.0
2005-03-02 09:55:00,1.91777,1.91777,1.91701,1.91711,58100000.0
2005-03-02 09:56:00,1.91717,1.91718,1.91713,1.91718,27700000.0
2005-03-02 09:57:00,1.91733,1.91765,1.91727,1.91763,39300000.0
2005-03-02 09:58:00,1.9178,1.91785,1.91748,1.91765,84100000.0
2005-03-02 09:59:00,1.91777,1.91784,1.9176,1.91769,62100001.0
2005-03-02 10:00:00,1.91763,1.91787,1.91753,1.91787,42800000.0
2005-03-02 10:01:00,1.91808,1.91809,1.91788,1.91789,57900000.0
2005-03-02 10:02:00,1.91785,1.91785,1.91745,1.91745,27899999.0
2005-03-02 10:03:00,1.91787,1.91787,1.91768,1.91774,45299999.0
2005-03-02 10:04:00,1.9179,1.91815,1.9179,1.9181,33300000.0
2005-03-02 10:05:00,1.91802,1.9183,1.91802,1.9181,127499998.0
2005-03-02 10:06:00,1.91832,1.91843,1.91816,1.91827,42100000.0
2005-03-02 10:07:00,1.91845,1.91845,1.9184,1.9184,18900000.0
2005-03-02 10:08:00,1.91817,1.91817,1.91785,1.91785,29300000.0
2005-03-02 10:09:00,1.9179,1.91801,1.91786,1.91786,48899998.0
2005-03-02 10:10:00,1.91782,1.91787,1.91763,1.91786,60600000.0
2005-03-02 10:11:00,1.9179,1.91811,1.91785,1.91811,79900000.0
2005-03-02 10:12:00,1.91824,1.91838,1.91812,1.91812,49700000.0
2005-03-02 10:13:00,1.91815,1.91815,1.91808,1.9181,16900000.0
2005-03-02 10:14:00,1.918,1.91811,1.918,1.91805,101400000.0
2005-03-02 10:15:00,1.91811,1.91815,1.91795,1.91815,44700000.0
2005-03-02 10:16:00,1.91818,1.91819,1.91813,1.91813,52900000.0
2005-03-02 10:17:00,1.9181,1.91811,1.91802,1.91807,78600001.0
2005-03-02 10:18:00,1.91808,1.9181,1.91792,1.91797,30400000.0
2005-03-02 10:19:00,1.91793,1.91804,1.91793,1.91799,30699999.0
2005-03-02 10:20:00,1.91792,1.918,1.91792,1.91792,57500001.0
2005-03-02 10:21:00,1.91799,1.91803,1.91793,1.91803,82600000.0
2005-03-02 10:22:00,1.91802,1.91802,1.91784,1.91784,48600002.0
2005-03-02 10:23:00,1.91784,1.91812,1.91784,1.91792,48900000.0
2005-03-02 10:24:00,1.91798,1.9181,1.91789,1.918,67600000.0
2005-03-02 10:25:00,1.91797,1.91805,1.91793,1.91798,71100000.0
2005-03-02 10:26:00,1.91822,1.91831,1.91811,1.91821,34700000.0
2005-03-02 10:27:00,1.9182,1.91821,1.91811,1.91816,73699999.0
2005-03-02 10:28:00,1.91808,1.91808,1.91797,1.91799,55100000.0
2005-03-02 10:29:00,1.91792,1.91794,1.91772,1.91772,57599999.0
2005-03-02 10:30:00,1.91772,1.91786,1.91767,1.91767,50200000.0
2005-03-02 10:31:00,1.91769,1.91787,1.91767,1.91787,100800001.0
2005-03-02 10:32:00,1.91787,1.91787,1.91774,1.91774,37499999.0
2005-03-02 10:33:00,1.91768,1.91768,1.91762,1.91762,18400000.0
2005-03-02 10:34:00,1.91761,1.9177,1.91759,1.9177,45100000.0
2005-03-02 10:35:00,1.9177,1.9177,1.91753,1.91753,49600000.0
2005-03-02 10:36:00,1.91754,1.91769,1.91754,1.9176,44300000.0
2005-03-02 10:37:00,1.91773,1.91789,1.91773,1.91785,87099999.0
2005-03-02 10:38:00,1.91787,1.91792,1.91786,1.91789,60200000.0
2005-03-02 10:39:00,1.9179,1.918,1.91783,1.91783,103400000.0
2005-03-02 10:40:00,1.91798,1.91807,1.91793,1.91807,62900000.0
2005-03-02 10:41:00,1.91797,1.91797,1.91752,1.91752,69799998.0
2005-03-02 10:42:00,1.91767,1.91772,1.91725,1.91725,61800000.0
2005-03-02 10:43:00,1.91734,1.91736,1.91702,1.91702,77300000.0
2005-03-02 10:44:00,1.91705,1.91705,1.9168,1.91688,50600000.0
2005-03-02 10:45:00,1.91682,1.91687,1.91662,1.91662,92899996.0
2005-03-02 10:46:00,1.91647,1.91658,1.91645,1.91645,19600000.0
2005-03-02 10:47:00,1.91662,1.91665,1.91625,1.91625,75200001.0
2005-03-02 10:48:00,1.91635,1.91642,1.91624,1.91637,62500000.0
2005-03-02 10:49:00,1.91648,1.91654,1.91628,1.91628,37900000.0
2005-03-02 10:50:00,1.91598,1.91598,1.9154,1.9154,88100002.0
2005-03-02 10:51:00,1.91563,1.91563,1.91504,1.91504,50699998.0
2005-03-02 10:52:00,1.91497,1.91497,1.91402,1.91402,77100000.0
2005-03-02 10:53:00,1.9143,1.91432,1.91349,1.91361,74200001.0
2005-03-02 10:54:00,1.91387,1.914,1.91356,1.91356,20100000.0
2005-03-02 10:55:00,1.91368,1.91376,1.91347,1.91364,54900001.0
2005-03-02 10:56:00,1.9138,1.91397,1.91368,1.91392,38000000.0
2005-03-02 10:57:00,1.91413,1.91413,1.91392,1.91397,31600000.0
2005-03-02 10:58:00,1.91401,1.91404,1.91365,1.91365,70800001.0
2005-03-02 10:59:00,1.91364,1.91364,1.91259,1.91259,87800000.0
2005-03-02 11:00:00,1.91242,1.91248,1.9118,1.91236,66399999.0
2005-03-02 11:01:00,1.91262,1.91267,1.91207,1.91248,65100000.0
2005-03-02 11:02:00,1.91261,1.91261,1.91234,1.9124,52200000.0
2005-03-02 11:03:00,1.91247,1.91251,1.91233,1.91233,47200000.0
2005-03-02 11:04:00,1.91239,1.91239,1.9117,1.9117,54900000.0
2005-03-02 11:05:00,1.91168,1.91214,1.91167,1.91197,66100000.0
2005-03-02 11:06:00,1.91212,1.91237,1.91212,1.91216,80600000.0
2005-03-02 11:07:00,1.91246,1.91246,1.91227,1.91232,68700000.0
2005-03-02 11:08:00,1.9122,1.91221,1.91195,1.91209,59800001.0
2005-03-02 11:09:00,1.91202,1.91207,1.91143,1.91181,125499999.0
2005-03-02 11:10:00,1.91183,1.91183,1.91146,1.91169,72800000.0
2005-03-02 11:11:00,1.9115,1.9115,1.91094,1.91115,56500000.0
2005-03-02 11:12:00,1.9111,1.91131,1.911,1.91108,50500000.0
2005-03-02 11:13:00,1.91112,1.91127,1.91099,1.91123,62500000.0
2005-03-02 11:14:00,1.91143,1.91157,1.91133,1.91143,94199999.0
2005-03-02 11:15:00,1.9115,1.91168,1.91145,1.91145,66100000.0
2005-03-02 11:16:00,1.91142,1.9116,1.91133,1.91133,46800000.0
2005-03-02 11:17:00,1.91117,1.91117,1.9104,1.9104,62800000.0
2005-03-02 11:18:00,1.9104,1.9104,1.90971,1.91017,32400000.0
2005-03-02 11:19:00,1.91028,1.91059,1.91028,1.91052,76600000.0
2005-03-02 11:20:00,1.91067,1.91081,1.91064,1.91068,103600000.0
2005-03-02 11:21:00,1.91073,1.91073,1.90976,1.90976,66800000.0
2005-03-02 11:22:00,1.90977,1.90986,1.90936,1.90936,120300002.0
2005-03-02 11:23:00,1.90967,1.9098,1.90943,1.90973,103300002.0
2005-03-02 11:24:00,1.90976,1.90976,1.9094,1.90956,69999999.0
2005-03-02 11:25:00,1.90972,1.90997,1.90971,1.90997,49000001.0
2005-03-02 11:26:00,1.91022,1.91025,1.90993,1.91012,121999999.0
2005-03-02 11:27:00,1.91048,1.91076,1.91046,1.91061,71100001.0
2005-03-02 11:28:00,1.91105,1.91105,1.91086,1.91089,47100000.0
2005-03-02 11:29:00,1.91077,1.9109,1.91063,1.9109,74300000.0
2005-03-02 11:30:00,1.91084,1.91094,1.91058,1.91067,115400002.0
2005-03-02 11:31:00,1.91058,1.91074,1.91057,1.91062,81099999.0
2005-03-02 11:32:00,1.91062,1.91078,1.9106,1.91078,56200000.0
2005-03-02 11:33:00,1.91082,1.91082,1.91028,1.91037,80699999.0
2005-03-02 11:34:00,1.91025,1.91025,1.90993,1.91003,68600001.0
2005-03-02 11:35:00,1.91026,1.91049,1.91021,1.91042,69100000.0
2005-03-02 11:36:00,1.91051,1.91074,1.91051,1.91074,68700000.0
2005-03-02 11:37:00,1.91073,1.91073,1.9103,1.91033,49900000.0
2005-03-02 11:38:00,1.91027,1.91027,1.90985,1.90985,55200000.0
2005-03-02 11:39:00,1.90974,1.90974,1.90945,1.90945,55699999.0
2005-03-02 11:40:00,1.90927,1.90927,1.90899,1.9091,37800000.0
2005-03-02 11:41:00,1.90937,1.90939,1.90923,1.90929,126000000.0
2005-03-02 11:42:00,1.90933,1.90933,1.9087,1.9087,76899998.0
2005-03-02 11:43:00,1.90881,1.90902,1.90874,1.90878,63200001.0
2005-03-02 11:44:00,1.9088,1.90885,1.90864,1.90881,56999999.0
2005-03-02 11:45:00,1.90892,1.90906,1.90892,1.90899,51399999.0
2005-03-02 11:46:00,1.90905,1.90907,1.90894,1.90894,83499998.0
2005-03-02 11:47:00,1.9091,1.9091,1.90865,1.90865,81300000.0
2005-03-02 11:48:00,1.90751,1.90872,1.90751,1.90866,132099997.0
2005-03-02 11:49:00,1.90827,1.90846,1.90784,1.90844,23800000.0
2005-03-02 11:50:00,1.9082,1.90882,1.90772,1.90882,107899999.0
2005-03-02 11:51:00,1.90902,1.90902,1.90874,1.90875,41200000.0
2005-03-02 11:52:00,1.90892,1.90892,1.90834,1.90847,52400000.0
2005-03-02 11:53:00,1.90877,1.90877,1.9077,1.90838,38499999.0
2005-03-02 11:54:00,1.90884,1.90884,1.9085,1.9085,139399995.0
2005-03-02 11:55:00,1.90865,1.90872,1.90851,1.90851,63199999.0
2005-03-02 11:56:00,1.9086,1.90872,1.90851,1.90865,164999998.0
2005-03-02 11:57:00,1.90876,1.90876,1.90856,1.90875,58300000.0
2005-03-02 11:58:00,1.90892,1.90893,1.90868,1.90893,94299999.0
2005-03-02 11:59:00,1.90897,1.90904,1.90841,1.90842,85000000.0
2005-03-02 12:00:00,1.90822,1.90838,1.9079,1.90827,130299999.0
2005-03-02 12:01:00,1.90831,1.90863,1.9083,1.90863,116300001.0
2005-03-02 12:02:00,1.90859,1.90859,1.90809,1.9085,46900000.0
2005-03-02 12:03:00,1.9085,1.90876,1.90835,1.90835,106700001.0
2005-03-02 12:04:00,1.90831,1.90834,1.90793,1.90803,96999998.0
2005-03-02 12:05:00,1.90813,1.90847,1.90811,1.90846,40750000.0
2005-03-02 12:06:00,1.90858,1.90887,1.90857,1.90872,69900000.0
2005-03-02 12:07:00,1.9088,1.9091,1.9088,1.90897,75070000.0
2005-03-02 12:08:00,1.90885,1.90917,1.90881,1.90913,91800000.0
2005-03-02 12:09:00,1.90927,1.90927,1.90903,1.90908,69700000.0
2005-03-02 12:10:00,1.9093,1.90932,1.90915,1.90915,33500000.0
2005-03-02 12:11:00,1.90908,1.90919,1.90907,1.90917,76999999.0
2005-03-02 12:12:00,1.90887,1.90887,1.90823,1.90841,35100000.0
2005-03-02 12:13:00,1.9086,1.90874,1.90826,1.90845,38700000.0
2005-03-02 12:14:00,1.9088,1.90908,1.90871,1.90902,68200000.0
2005-03-02 12:15:00,1.90922,1.90923,1.90922,1.90923,10400000.0
2005-03-02 12:16:00,1.90928,1.90936,1.90922,1.90928,74300000.0
2005-03-02 12:17:00,1.90918,1.90918,1.90897,1.90907,58199999.0
2005-03-02 12:18:00,1.90913,1.90918,1.90902,1.90909,81900001.0
2005-03-02 12:19:00,1.9092,1.90928,1.90917,1.90917,114799998.0
2005-03-02 12:20:00,1.90947,1.90947,1.90925,1.90942,67300000.0
2005-03-02 12:21:00,1.90941,1.90951,1.90937,1.90941,46246994.0
2005-03-02 12:22:00,1.90943,1.90973,1.90942,1.90973,84400000.0
2005-03-02 12:23:00,1.90972,1.9098,1.90947,1.90952,49400001.0
2005-03-02 12:24:00,1.90952,1.90952,1.90911,1.90915,90900001.0
2005-03-02 12:25:00,1.90936,1.90943,1.9093,1.90935,64400000.0
2005-03-02 12:26:00,1.90944,1.90955,1.90944,1.9095,39799999.0
2005-03-02 12:27:00,1.90968,1.91002,1.90967,1.90988,30200000.0
2005-03-02 12:28:00,1.90997,1.91,1.90976,1.90987,70300001.0
2005-03-02 12:29:00,1.90997,1.91007,1.90976,1.90976,62100000.0
2005-03-02 12:30:00,1.90976,1.91012,1.90976,1.90999,106700000.0
2005-03-02 12:31:00,1.91027,1.9104,1.91021,1.9104,97899998.0
2005-03-02 12:32:00,1.91045,1.91045,1.91013,1.91028,113199999.0
2005-03-02 12:33:00,1.91027,1.91027,1.90992,1.91009,74500000.0
2005-03-02 12:34:00,1.91017,1.91017,1.91,1.91,36000000.0
2005-03-02 12:35:00,1.90993,1.91006,1.90985,1.91,108600001.0
2005-03-02 12:36:00,1.91006,1.91012,1.90998,1.91007,74499999.0
2005-03-02 12:37:00,1.91,1.91016,1.91,1.91008,66400000.0
2005-03-02 12:38:00,1.91002,1.9101,1.90998,1.91007,35600000.0
2005-03-02 12:39:00,1.90993,1.90996,1.90986,1.90988,50700000.0
2005-03-02 12:40:00,1.90998,1.90999,1.9099,1.90996,46699999.0
2005-03-02 12:41:00,1.90982,1.91,1.90965,1.90995,42700000.0
2005-03-02 12:42:00,1.90996,1.90998,1.90967,1.90967,69400001.0
2005-03-02 12:43:00,1.90962,1.90967,1.90951,1.90967,86700001.0
2005-03-02 12:44:00,1.90965,1.90972,1.90959,1.9096,84700000.0
2005-03-02 12:45:00,1.90968,1.90969,1.90942,1.90947,65799999.0
2005-03-02 12:46:00,1.90942,1.90942,1.90873,1.90907,82800002.0
2005-03-02 12:47:00,1.90916,1.90916,1.90855,1.90855,57200000.0
2005-03-02 12:48:00,1.90867,1.90868,1.90843,1.90843,47800000.0
2005-03-02 12:49:00,1.90853,1.90901,1.90849,1.90895,29000000.0
2005-03-02 12:50:00,1.9092,1.9094,1.90904,1.90914,49100001.0
2005-03-02 12:51:00,1.90927,1.9095,1.90927,1.90945,37900000.0
2005-03-02 12:52:00,1.9094,1.9095,1.90928,1.90938,87000000.0
2005-03-02 12:53:00,1.90933,1.90933,1.9088,1.9088,41400000.0
2005-03-02 12:54:00,1.90879,1.90889,1.90866,1.90873,81500001.0
2005-03-02 12:55:00,1.90866,1.90866,1.90856,1.90866,68399999.0
2005-03-02 12:56:00,1.90867,1.9088,1.90862,1.9087,86800001.0
2005-03-02 12:57:00,1.90858,1.9087,1.90855,1.90855,103899998.0
2005-03-02 12:58:00,1.90863,1.90899,1.90859,1.90899,48000001.0
2005-03-02 12:59:00,1.90863,1.90912,1.90863,1.90912,98099998.0
2005-03-02 13:00:00,1.90926,1.90926,1.90867,1.90893,81200001.0
2005-03-02 13:01:00,1.90885,1.90894,1.90872,1.90872,69200000.0
2005-03-02 13:02:00,1.90874,1.9088,1.90872,1.90874,47700000.0
2005-03-02 13:03:00,1.90885,1.90885,1.90872,1.90881,68099998.0
2005-03-02 13:04:00,1.90879,1.90881,1.90875,1.90876,41299999.0
2005-03-02 13:05:00,1.90869,1.90869,1.90848,1.90862,35200000.0
2005-03-02 13:06:00,1.90892,1.90892,1.90871,1.90875,61800001.0
2005-03-02 13:07:00,1.9089,1.90893,1.90873,1.90878,122299999.0
2005-03-02 13:08:00,1.90889,1.90889,1.90858,1.90883,75399998.0
2005-03-02 13:09:00,1.90895,1.90905,1.90878,1.90883,38000000.0
2005-03-02 13:10:00,1.90912,1.90915,1.90867,1.90867,27300000.0
2005-03-02 13:11:00,1.90842,1.90842,1.90831,1.90841,48800000.0
2005-03-02 13:12:00,1.90875,1.90885,1.90854,1.90862,48600000.0
2005-03-02 13:13:00,1.90901,1.90917,1.90891,1.90892,68900000.0
2005-03-02 13:14:00,1.90888,1.90917,1.90886,1.90913,106599999.0
2005-03-02 13:15:00,1.90927,1.90927,1.90905,1.90918,80000001.0
2005-03-02 13:16:00,1.90925,1.90929,1.90908,1.90917,44199999.0
2005-03-02 13:17:00,1.90928,1.90928,1.90891,1.90891,70299999.0
2005-03-02 13:18:00,1.9092,1.90924,1.90895,1.90895,94599999.0
2005-03-02 13:19:00,1.90925,1.90934,1.90918,1.90934,55100000.0
2005-03-02 13:20:00,1.90935,1.90947,1.90921,1.90928,71900001.0
2005-03-02 13:21:00,1.90968,1.90968,1.90945,1.90945,38300000.0
2005-03-02 13:22:00,1.90953,1.90983,1.90953,1.90968,46300001.0
2005-03-02 13:23:00,1.90992,1.90998,1.90958,1.90978,80900000.0
2005-03-02 13:24:00,1.90998,1.91011,1.90988,1.90996,42700000.0
2005-03-02 13:25:00,1.91008,1.91017,1.90995,1.91008,83899999.0
2005-03-02 13:26:00,1.9101,1.91029,1.9101,1.91016,87000001.0
2005-03-02 13:27:00,1.91,1.91026,1.90973,1.91026,123799997.0
2005-03-02 13:28:00,1.91025,1.91029,1.91018,1.91021,104799999.0
2005-03-02 13:29:00,1.91033,1.91033,1.90951,1.91008,195999999.0
2005-03-02 13:30:00,1.91032,1.91045,1.91023,1.91023,87500000.0
2005-03-02 13:31:00,1.91035,1.91049,1.91033,1.91035,83200000.0
2005-03-02 13:32:00,1.91057,1.91072,1.91028,1.91046,62400001.0
2005-03-02 13:33:00,1.91083,1.91112,1.91076,1.91107,76200001.0
2005-03-02 13:34:00,1.91113,1.91113,1.91099,1.91102,95399999.0
2005-03-02 13:35:00,1.91127,1.91134,1.9108,1.91123,93800000.0
2005-03-02 13:36:00,1.91074,1.9114,1.91074,1.91136,102800002.0
2005-03-02 13:37:00,1.91137,1.91138,1.91089,1.91092,50000001.0
2005-03-02 13:38:00,1.91125,1.91133,1.91083,1.91103,91500002.0
2005-03-02 13:39:00,1.91109,1.91109,1.9101,1.9101,64200001.0
2005-03-02 13:40:00,1.91013,1.91053,1.91012,1.91051,129399999.0
2005-03-02 13:41:00,1.91067,1.91078,1.91055,1.91078,79700001.0
2005-03-02 13:42:00,1.91067,1.91086,1.91046,1.91046,44500000.0
2005-03-02 13:43:00,1.9104,1.91047,1.91006,1.91006,48000000.0
2005-03-02 13:44:00,1.91002,1.91028,1.91,1.9102,111400000.0
2005-03-02 13:45:00,1.9101,1.91015,1.9101,1.91013,23900000.0
2005-03-02 13:46:00,1.91005,1.91016,1.90999,1.91005,57799999.0
2005-03-02 13:47:00,1.91,1.91003,1.90985,1.90985,112599999.0
2005-03-02 13:48:00,1.91005,1.91017,1.90998,1.91,114999999.0
2005-03-02 13:49:00,1.90998,1.91012,1.90994,1.91007,65800000.0
2005-03-02 13:50:00,1.91008,1.91008,1.91003,1.91003,64200001.0
2005-03-02 13:51:00,1.90998,1.91009,1.90997,1.91002,46400000.0
2005-03-02 13:52:00,1.91008,1.9102,1.91008,1.91012,29600000.0
2005-03-02 13:53:00,1.90998,1.91,1.9099,1.9099,41700000.0
2005-03-02 13:54:00,1.90983,1.90995,1.90983,1.90995,56800001.0
2005-03-02 13:55:00,1.90997,1.91011,1.90997,1.90998,76999999.0
2005-03-02 13:56:00,1.91018,1.91022,1.91005,1.91005,52400000.0
2005-03-02 13:57:00,1.91021,1.91021,1.91005,1.91005,41800000.0
2005-03-02 13:58:00,1.91003,1.91003,1.90962,1.90962,40100001.0
2005-03-02 13:59:00,1.9097,1.9097,1.90948,1.90948,118200002.0
2005-03-02 14:00:00,1.90962,1.90964,1.90939,1.90945,76900000.0
2005-03-02 14:01:00,1.90963,1.90976,1.90956,1.90971,66000001.0
2005-03-02 14:02:00,1.90983,1.90998,1.90976,1.90989,77300000.0
2005-03-02 14:03:00,1.91005,1.91005,1.90984,1.90989,91699999.0
2005-03-02 14:04:00,1.90998,1.91003,1.90995,1.90996,83100000.0
2005-03-02 14:05:00,1.90992,1.91,1.90992,1.90998,41899999.0
2005-03-02 14:06:00,1.91002,1.91002,1.90987,1.90987,37699999.0
2005-03-02 14:07:00,1.90993,1.90998,1.90958,1.90958,65900001.0
2005-03-02 14:08:00,1.90972,1.90985,1.90963,1.90984,99600002.0
2005-03-02 14:09:00,1.9101,1.9101,1.90997,1.91,90799999.0
2005-03-02 14:10:00,1.91025,1.91035,1.90986,1.90986,19100000.0
2005-03-02 14:11:00,1.91015,1.91015,1.90978,1.9101,43700000.0
2005-03-02 14:12:00,1.91018,1.91024,1.90988,1.90999,74100000.0
2005-03-02 14:13:00,1.91032,1.91033,1.91003,1.91033,32200000.0
2005-03-02 14:14:00,1.91048,1.91067,1.91048,1.91063,54200001.0
2005-03-02 14:15:00,1.91074,1.91082,1.91061,1.91082,75400000.0
2005-03-02 14:16:00,1.9107,1.91081,1.91057,1.91057,88500001.0
2005-03-02 14:17:00,1.9107,1.9107,1.9105,1.9105,52900000.0
2005-03-02 14:18:00,1.91066,1.91076,1.91055,1.91066,76100001.0
2005-03-02 14:19:00,1.91073,1.91073,1.91056,1.91073,40700000.0
2005-03-02 14:20:00,1.91075,1.91083,1.91065,1.9107,35200000.0
2005-03-02 14:21:00,1.91058,1.91071,1.91051,1.91062,83900000.0
2005-03-02 14:22:00,1.91062,1.91065,1.90997,1.91002,53200000.0
2005-03-02 14:23:00,1.91015,1.91015,1.91,1.91,31000000.0
2005-03-02 14:24:00,1.90995,1.90995,1.90968,1.90969,36900000.0
2005-03-02 14:25:00,1.90984,1.91004,1.90982,1.90995,67799999.0
2005-03-02 14:26:00,1.9101,1.91012,1.90987,1.90997,90599999.0
2005-03-02 14:27:00,1.91027,1.91037,1.91009,1.9101,62800000.0
2005-03-02 14:28:00,1.91013,1.91038,1.91013,1.91038,70099999.0
2005-03-02 14:29:00,1.91039,1.91039,1.91003,1.91003,127900000.0
2005-03-02 14:30:00,1.91008,1.91008,1.90977,1.91,85100000.0
2005-03-02 14:31:00,1.91003,1.91037,1.91003,1.91036,55000000.0
2005-03-02 14:32:00,1.91033,1.91033,1.91022,1.91022,8300000.0
2005-03-02 14:33:00,1.91027,1.91047,1.90997,1.91022,69800000.0
2005-03-02 14:34:00,1.91035,1.91035,1.90997,1.91015,70400000.0
2005-03-02 14:35:00,1.91018,1.91037,1.91018,1.91028,56599999.0
2005-03-02 14:36:00,1.91039,1.91039,1.91016,1.91016,45000000.0
2005-03-02 14:37:00,1.91023,1.91044,1.91023,1.91038,75099999.0
2005-03-02 14:38:00,1.91054,1.91057,1.91044,1.91044,33500000.0
2005-03-02 14:39:00,1.91057,1.91058,1.91022,1.91022,47899998.0
2005-03-02 14:40:00,1.91044,1.9105,1.91019,1.91033,77499999.0
2005-03-02 14:41:00,1.91023,1.91033,1.91015,1.91015,48000000.0
2005-03-02 14:42:00,1.91015,1.91021,1.9101,1.9101,78000000.0
2005-03-02 14:43:00,1.9102,1.9102,1.90998,1.91003,88400002.0
2005-03-02 14:44:00,1.91013,1.91013,1.90999,1.91007,57500000.0
2005-03-02 14:45:00,1.91008,1.91027,1.91008,1.91024,59600000.0
2005-03-02 14:46:00,1.91013,1.91013,1.90998,1.91004,32000000.0
2005-03-02 14:47:00,1.91005,1.91016,1.90995,1.90999,71000000.0
2005-03-02 14:48:00,1.91005,1.91005,1.90979,1.90979,17900000.0
2005-03-02 14:49:00,1.9099,1.91,1.90987,1.90987,14400000.0
2005-03-02 14:50:00,1.90997,1.91002,1.90988,1.90992,90100002.0
2005-03-02 14:51:00,1.90993,1.91004,1.90992,1.90993,63100000.0
2005-03-02 14:52:00,1.90988,1.90988,1.90971,1.90975,82300000.0
2005-03-02 14:53:00,1.90983,1.90983,1.90966,1.90968,43800000.0
2005-03-02 14:54:00,1.90963,1.90965,1.90955,1.90962,73400001.0
2005-03-02 14:55:00,1.90961,1.90971,1.90961,1.90963,78200000.0
2005-03-02 14:56:00,1.90972,1.90972,1.90957,1.90959,46300000.0
2005-03-02 14:57:00,1.9096,1.90976,1.9096,1.90965,38700000.0
2005-03-02 14:58:00,1.90975,1.90987,1.90971,1.90971,23200000.0
2005-03-02 14:59:00,1.90958,1.90965,1.90953,1.90953,89699998.0
2005-03-02 15:00:00,1.90952,1.90969,1.9095,1.9095,71500000.0
2005-03-02 15:01:00,1.90943,1.90964,1.90943,1.90955,51200000.0
2005-03-02 15:02:00,1.90956,1.90956,1.90935,1.90935,23700000.0
2005-03-02 15:03:00,1.90957,1.91005,1.90957,1.91005,44900000.0
2005-03-02 15:04:00,1.91007,1.91008,1.91004,1.91008,64200000.0
2005-03-02 15:05:00,1.91016,1.91016,1.90996,1.90999,130799998.0
2005-03-02 15:06:00,1.91005,1.91016,1.91005,1.91016,69200002.0
2005-03-02 15:07:00,1.91031,1.91056,1.91031,1.91056,28100000.0
2005-03-02 15:08:00,1.91055,1.91055,1.91027,1.9103,28400000.0
2005-03-02 15:09:00,1.9103,1.9103,1.91001,1.91015,101299999.0
2005-03-02 15:10:00,1.9101,1.91011,1.90977,1.90977,132999999.0
2005-03-02 15:11:00,1.90987,1.90998,1.90979,1.90984,93400001.0
2005-03-02 15:12:00,1.90998,1.9101,1.9099,1.91,86500000.0
2005-03-02 15:13:00,1.91016,1.91016,1.90986,1.91002,37400000.0
2005-03-02 15:14:00,1.91008,1.91008,1.90977,1.90977,25400000.0
2005-03-02 15:15:00,1.90978,1.90999,1.90978,1.9099,73300001.0
2005-03-02 15:16:00,1.91015,1.91022,1.91008,1.91018,32200000.0
2005-03-02 15:17:00,1.9102,1.9102,1.90999,1.91004,65600001.0
2005-03-02 15:18:00,1.91011,1.91019,1.91006,1.91006,140999996.0
2005-03-02 15:19:00,1.91008,1.91018,1.90989,1.90989,104799998.0
2005-03-02 15:20:00,1.91012,1.9102,1.91005,1.91012,47500000.0
2005-03-02 15:21:00,1.91022,1.91033,1.91022,1.9103,63899998.0
2005-03-02 15:22:00,1.91036,1.91037,1.91021,1.91024,87199999.0
2005-03-02 15:23:00,1.91044,1.91046,1.91023,1.91023,102400000.0
2005-03-02 15:24:00,1.91037,1.91037,1.91011,1.9102,38700000.0
2005-03-02 15:25:00,1.9102,1.91043,1.91011,1.91017,88899999.0
2005-03-02 15:26:00,1.91003,1.91003,1.90991,1.90991,92500000.0
2005-03-02 15:27:00,1.90978,1.90983,1.90969,1.90973,76000000.0
2005-03-02 15:28:00,1.90974,1.90979,1.90957,1.90957,35599999.0
2005-03-02 15:29:00,1.90967,1.90967,1.90931,1.90931,60500000.0
2005-03-02 15:30:00,1.90932,1.90979,1.90932,1.90971,49900000.0
2005-03-02 15:31:00,1.90993,1.90993,1.90983,1.90986,73900000.0
2005-03-02 15:32:00,1.9098,1.91005,1.9098,1.9098,69400000.0
2005-03-02 15:33:00,1.90965,1.90965,1.90951,1.90951,92200001.0
2005-03-02 15:34:00,1.90957,1.90974,1.90951,1.90958,48999999.0
2005-03-02 15:35:00,1.90972,1.90973,1.90958,1.9096,94499999.0
2005-03-02 15:36:00,1.90965,1.90987,1.90965,1.90987,32700000.0
2005-03-02 15:37:00,1.90985,1.90987,1.90975,1.90987,49000000.0
2005-03-02 15:38:00,1.90979,1.90979,1.90948,1.90948,30100000.0
2005-03-02 15:39:00,1.90958,1.90977,1.90951,1.90971,68400001.0
2005-03-02 15:40:00,1.90984,1.9099,1.90975,1.90979,74600001.0
2005-03-02 15:41:00,1.9099,1.91019,1.9099,1.91015,54100000.0
2005-03-02 15:42:00,1.91016,1.91053,1.91014,1.91047,104800001.0
2005-03-02 15:43:00,1.91042,1.9107,1.91016,1.9107,140550002.0
2005-03-02 15:44:00,1.91085,1.91091,1.91067,1.91067,23300000.0
2005-03-02 15:45:00,1.91059,1.91063,1.91028,1.91028,88199998.0
2005-03-02 15:46:00,1.9103,1.91035,1.91003,1.91006,26600000.0
2005-03-02 15:47:00,1.91008,1.91008,1.90932,1.90932,49100000.0
2005-03-02 15:48:00,1.9096,1.90961,1.90933,1.90958,83300000.0
2005-03-02 15:49:00,1.90971,1.90988,1.90943,1.90943,54200000.0
2005-03-02 15:50:00,1.90932,1.90934,1.90897,1.90897,46600000.0
2005-03-02 15:51:00,1.90927,1.90927,1.90889,1.90889,15500000.0
2005-03-02 15:52:00,1.90897,1.90905,1.90882,1.90895,129650002.0
2005-03-02 15:53:00,1.90914,1.90929,1.90913,1.90913,30800000.0
2005-03-02 15:54:00,1.90932,1.9094,1.90906,1.90909,43000000.0
2005-03-02 15:55:00,1.9093,1.9093,1.90913,1.90916,81600000.0
2005-03-02 15:56:00,1.90925,1.90925,1.90898,1.90898,62799998.0
2005-03-02 15:57:00,1.90903,1.90926,1.90895,1.90919,66700000.0
2005-03-02 15:58:00,1.90928,1.90934,1.90906,1.90906,128469997.0
2005-03-02 15:59:00,1.90907,1.90907,1.90874,1.9088,123499999.0
2005-03-02 16:00:00,1.9089,1.9089,1.90855,1.90855,37300001.0
2005-03-02 16:01:00,1.90873,1.90879,1.90855,1.90855,87000001.0
2005-03-02 16:02:00,1.90868,1.90868,1.9085,1.90857,85599998.0
2005-03-02 16:03:00,1.90872,1.90877,1.90869,1.90872,28400000.0
2005-03-02 16:04:00,1.90884,1.90897,1.90884,1.90895,129500001.0
2005-03-02 16:05:00,1.90915,1.90938,1.90905,1.90938,70500000.0
2005-03-02 16:06:00,1.90965,1.9098,1.90965,1.90971,22800000.0
2005-03-02 16:07:00,1.90985,1.91008,1.90973,1.91005,114799998.0
2005-03-02 16:08:00,1.91018,1.91018,1.91,1.91013,28300000.0
2005-03-02 16:09:00,1.91031,1.91031,1.91015,1.91019,71800003.0
2005-03-02 16:10:00,1.91023,1.91025,1.91013,1.91013,54700000.0
2005-03-02 16:11:00,1.91019,1.91019,1.90995,1.90996,49900000.0
2005-03-02 16:12:00,1.90962,1.90962,1.90899,1.909,44000000.0
2005-03-02 16:13:00,1.90902,1.9093,1.90891,1.9093,78500000.0
2005-03-02 16:14:00,1.9095,1.90967,1.9095,1.90966,108300000.0
2005-03-02 16:15:00,1.90987,1.90987,1.90964,1.90975,63999998.0
2005-03-02 16:16:00,1.9098,1.90998,1.9098,1.90991,36300000.0
2005-03-02 16:17:00,1.90996,1.91005,1.90983,1.91005,154100000.0
2005-03-02 16:18:00,1.91018,1.91032,1.91018,1.91024,77299998.0
2005-03-02 16:19:00,1.91028,1.91028,1.91005,1.91027,23200000.0
2005-03-02 16:20:00,1.91027,1.91027,1.91018,1.91018,21900000.0
2005-03-02 16:21:00,1.91023,1.91028,1.9102,1.91021,123900002.0
2005-03-02 16:22:00,1.91048,1.91086,1.91046,1.91086,50100001.0
2005-03-02 16:23:00,1.91086,1.91113,1.91086,1.91107,66569998.0
2005-03-02 16:24:00,1.91095,1.91095,1.91084,1.91093,46300000.0
2005-03-02 16:25:00,1.9108,1.91095,1.91065,1.91095,44600000.0
2005-03-02 16:26:00,1.91085,1.91097,1.91076,1.91076,31200000.0
2005-03-02 16:27:00,1.91077,1.91087,1.9106,1.91082,44399999.0
2005-03-02 16:28:00,1.91085,1.91097,1.91058,1.91058,56900000.0
2005-03-02 16:29:00,1.91058,1.91097,1.91058,1.91095,167499996.0
2005-03-02 16:30:00,1.91082,1.911,1.91077,1.91092,25100000.0
2005-03-02 16:31:00,1.91103,1.9111,1.91092,1.91099,64000000.0
2005-03-02 16:32:00,1.91095,1.91095,1.91072,1.91072,32500000.0
2005-03-02 16:33:00,1.91064,1.91102,1.91061,1.91095,82199999.0
2005-03-02 16:34:00,1.91109,1.91117,1.91106,1.91116,37000000.0
2005-03-02 16:35:00,1.91117,1.91117,1.91099,1.91105,51500000.0
2005-03-02 16:36:00,1.91103,1.91103,1.91082,1.9109,71799999.0
2005-03-02 16:37:00,1.91098,1.91098,1.91066,1.91071,80599999.0
2005-03-02 16:38:00,1.91087,1.91087,1.91052,1.91059,90800000.0
2005-03-02 16:39:00,1.91052,1.91059,1.91022,1.91022,88600001.0
2005-03-02 16:40:00,1.91007,1.91007,1.9098,1.9098,23100000.0
2005-03-02 16:41:00,1.90943,1.90957,1.90909,1.90945,94900000.0
2005-03-02 16:42:00,1.90962,1.90987,1.90962,1.9098,45900000.0
2005-03-02 16:43:00,1.91003,1.91015,1.90993,1.91005,135199999.0
2005-03-02 16:44:00,1.91016,1.91026,1.91006,1.91021,45700000.0
2005-03-02 16:45:00,1.91021,1.91021,1.91011,1.91011,5900000.0
2005-03-02 16:46:00,1.91013,1.91013,1.91001,1.91008,95299998.0
2005-03-02 16:47:00,1.91008,1.91027,1.91008,1.91014,46000001.0
2005-03-02 16:48:00,1.91012,1.91025,1.90989,1.90989,44400001.0
2005-03-02 16:49:00,1.90982,1.90989,1.90962,1.90962,62900002.0
2005-03-02 16:50:00,1.90956,1.90957,1.90936,1.90948,56500001.0
2005-03-02 16:51:00,1.90962,1.90963,1.9091,1.90946,66100000.0
2005-03-02 16:52:00,1.9097,1.90975,1.90957,1.90957,17800000.0
2005-03-02 16:53:00,1.90959,1.90964,1.90941,1.90941,43300000.0
2005-03-02 16:54:00,1.90934,1.90934,1.90902,1.9092,38400000.0
2005-03-02 16:55:00,1.9094,1.9094,1.90921,1.90929,43399999.0
2005-03-02 16:56:00,1.90937,1.9094,1.9088,1.9088,63700000.0
2005-03-02 16:57:00,1.90891,1.90905,1.9088,1.90905,117899999.0
2005-03-02 16:58:00,1.90908,1.90908,1.90867,1.90867,61650000.0
2005-03-02 16:59:00,1.90878,1.90884,1.90865,1.90865,68799999.0
2005-03-02 17:00:00,1.90858,1.9101,1.90858,1.91003,122700001.0
2005-03-02 17:01:00,1.91041,1.91057,1.90901,1.90914,53800000.0
2005-03-02 17:02:00,1.91052,1.91052,1.90961,1.9101,56500000.0
2005-03-02 17:03:00,1.91036,1.91081,1.9103,1.91081,45900000.0
2005-03-02 17:04:00,1.91103,1.91143,1.91089,1.91143,98199998.0
2005-03-02 17:05:00,1.91168,1.91221,1.91165,1.91215,42200000.0
2005-03-02 17:06:00,1.91218,1.91218,1.91189,1.91195,40100000.0
2005-03-02 17:07:00,1.91196,1.91198,1.91172,1.91172,49100000.0
2005-03-02 17:08:00,1.9117,1.9118,1.9114,1.91171,88900001.0
2005-03-02 17:09:00,1.91175,1.91254,1.91175,1.91244,61800001.0
2005-03-02 17:10:00,1.91255,1.9126,1.91227,1.91251,22300000.0
2005-03-02 17:11:00,1.91254,1.91265,1.91216,1.91217,71800000.0
2005-03-02 17:12:00,1.91207,1.91207,1.91157,1.91157,128800003.0
2005-03-02 17:13:00,1.9115,1.9115,1.9109,1.9109,60000000.0
2005-03-02 17:14:00,1.91111,1.91117,1.91094,1.91095,99800000.0
2005-03-02 17:15:00,1.91091,1.91142,1.91091,1.91115,50600000.0
2005-03-02 17:16:00,1.9114,1.91146,1.91112,1.91112,44000000.0
2005-03-02 17:17:00,1.91105,1.91105,1.91078,1.91079,52400000.0
2005-03-02 17:18:00,1.91063,1.91067,1.91046,1.91048,101900001.0
2005-03-02 17:19:00,1.91044,1.91061,1.91044,1.91045,61600001.0
2005-03-02 17:20:00,1.91061,1.91072,1.91054,1.91054,97900001.0
2005-03-02 17:21:00,1.91065,1.91065,1.91037,1.91044,74200001.0
2005-03-02 17:22:00,1.9106,1.9106,1.91028,1.9103,75600001.0
2005-03-02 17:23:00,1.91038,1.9108,1.91038,1.91069,32500000.0
2005-03-02 17:24:00,1.91085,1.91097,1.9108,1.91093,76300000.0
2005-03-02 17:25:00,1.911,1.91109,1.91094,1.91094,52900001.0
2005-03-02 17:26:00,1.91111,1.91119,1.91102,1.91107,118600002.0
2005-03-02 17:27:00,1.91127,1.91127,1.91062,1.91073,46500000.0
2005-03-02 17:28:00,1.91102,1.91102,1.91078,1.91078,23300000.0
2005-03-02 17:29:00,1.91076,1.91105,1.91076,1.91091,58500000.0
2005-03-02 17:30:00,1.9108,1.91089,1.91028,1.91028,131500003.0
2005-03-02 17:31:00,1.91031,1.91055,1.91021,1.91021,86800000.0
2005-03-02 17:32:00,1.91009,1.91014,1.91002,1.9101,48000000.0
2005-03-02 17:33:00,1.91035,1.91035,1.91014,1.91014,75600002.0
2005-03-02 17:34:00,1.91011,1.91011,1.90974,1.90974,77300000.0
2005-03-02 17:35:00,1.90975,1.9102,1.90971,1.91011,62900001.0
2005-03-02 17:36:00,1.91025,1.91031,1.91016,1.91024,22700000.0
2005-03-02 17:37:00,1.91035,1.9105,1.91018,1.91046,65699997.0
2005-03-02 17:38:00,1.91053,1.91073,1.91053,1.91063,26500000.0
2005-03-02 17:39:00,1.91055,1.91055,1.91026,1.91029,67000000.0
2005-03-02 17:40:00,1.91034,1.91034,1.90977,1.90977,15100000.0
2005-03-02 17:41:00,1.90992,1.90999,1.90977,1.90977,9300000.0
2005-03-02 17:42:00,1.90966,1.90966,1.90913,1.90939,61600000.0
2005-03-02 17:43:00,1.9097,1.90987,1.90952,1.90977,61400001.0
2005-03-02 17:44:00,1.90988,1.90988,1.9097,1.9097,12800000.0
2005-03-02 17:45:00,1.90975,1.91009,1.9097,1.91,105800000.0
2005-03-02 17:46:00,1.90994,1.91004,1.90978,1.90987,91600000.0
2005-03-02 17:47:00,1.9098,1.9098,1.90962,1.90969,37200000.0
2005-03-02 17:48:00,1.90975,1.90985,1.90966,1.90968,101799998.0
2005-03-02 17:49:00,1.90972,1.90978,1.90955,1.90955,83700000.0
2005-03-02 17:50:00,1.90946,1.9097,1.90946,1.90956,80200000.0
2005-03-02 17:51:00,1.90965,1.90974,1.90954,1.90967,78500000.0
2005-03-02 17:52:00,1.9097,1.90982,1.90942,1.90969,58800000.0
2005-03-02 17:53:00,1.90987,1.91005,1.90969,1.90972,42999999.0
2005-03-02 17:54:00,1.90993,1.90997,1.90979,1.90982,64700002.0
2005-03-02 17:55:00,1.9098,1.90989,1.90968,1.90968,90700002.0
2005-03-02 17:56:00,1.90977,1.90977,1.90966,1.90974,67599999.0
2005-03-02 17:57:00,1.90965,1.90965,1.90943,1.90943,38499999.0
2005-03-02 17:58:00,1.90957,1.90957,1.90909,1.90909,80900000.0
2005-03-02 17:59:00,1.90923,1.90973,1.90916,1.90968,47900000.0
2005-03-02 18:00:00,1.90976,1.90988,1.90971,1.90971,68499999.0
2005-03-02 18:01:00,1.90978,1.9099,1.90959,1.90959,878199998.0
2005-03-02 18:02:00,1.90965,1.9098,1.9094,1.90972,1097199992.0
2005-03-02 18:03:00,1.9097,1.90978,1.90967,1.90967,1354200002.0
2005-03-02 18:04:00,1.90957,1.90968,1.90946,1.90968,859500000.0
2005-03-02 18:05:00,1.90949,1.90978,1.90949,1.90968,1005200002.0
2005-03-02 18:06:00,1.90944,1.90998,1.90944,1.90998,1109700002.0
2005-03-02 18:07:00,1.90978,1.91001,1.90977,1.90993,1117499998.0
2005-03-02 18:08:00,1.91002,1.91002,1.9098,1.90991,1077699999.0
2005-03-02 18:09:00,1.90981,1.9099,1.90962,1.90975,537299997.0
2005-03-02 18:10:00,1.90979,1.90995,1.90964,1.9099,715599999.0
2005-03-02 18:11:00,1.90986,1.91004,1.90985,1.91002,532900000.0
2005-03-02 18:12:00,1.9103,1.91062,1.91027,1.91054,719550002.0
2005-03-02 18:13:00,1.90975,1.91047,1.90975,1.91008,530600002.0
2005-03-02 18:14:00,1.9103,1.91062,1.91019,1.91057,933799998.0
2005-03-02 18:15:00,1.91077,1.91098,1.91064,1.91093,805999997.0
2005-03-02 18:16:00,1.91103,1.91103,1.91081,1.91095,698300001.0
2005-03-02 18:17:00,1.9109,1.9109,1.91067,1.91078,421599996.0
2005-03-02 18:18:00,1.91082,1.91109,1.91074,1.91109,721799999.0
2005-03-02 18:19:00,1.91095,1.91102,1.9108,1.9108,647199996.0
2005-03-02 18:20:00,1.91085,1.91113,1.91085,1.91112,626269999.0
2005-03-02 18:21:00,1.91116,1.91126,1.91101,1.9112,754499998.0
2005-03-02 18:22:00,1.91142,1.91183,1.91138,1.91158,595400001.0
2005-03-02 18:23:00,1.9116,1.91196,1.91148,1.91167,964400001.0
2005-03-02 18:24:00,1.91165,1.91173,1.91145,1.91166,688499998.0
2005-03-02 18:25:00,1.91157,1.91175,1.91153,1.9116,757400002.0
2005-03-02 18:26:00,1.91179,1.91179,1.91146,1.91165,564700000.0
2005-03-02 18:27:00,1.91167,1.91178,1.91154,1.91175,631499994.0
2005-03-02 18:28:00,1.91169,1.91214,1.91162,1.91203,336600000.0
2005-03-02 18:29:00,1.91205,1.91226,1.91181,1.91223,693600002.0
2005-03-02 18:30:00,1.91215,1.9123,1.91208,1.91225,693100003.0
2005-03-02 18:31:00,1.91215,1.91221,1.91188,1.91218,542600001.0
2005-03-02 18:32:00,1.91209,1.91218,1.91204,1.91211,363299997.0
2005-03-02 18:33:00,1.91204,1.91216,1.91178,1.91187,661700001.0
2005-03-02 18:34:00,1.91172,1.91192,1.91166,1.91174,572199999.0
2005-03-02 18:35:00,1.91175,1.91194,1.91173,1.91194,422799999.0
2005-03-02 18:36:00,1.91196,1.91207,1.91189,1.91196,115399999.0
2005-03-02 18:37:00,1.91224,1.91224,1.91207,1.9121,143799999.0
2005-03-02 18:38:00,1.91215,1.91228,1.9121,1.91227,192099999.0
2005-03-02 18:39:00,1.91242,1.9127,1.91237,1.91237,245500001.0
2005-03-02 18:40:00,1.91245,1.91264,1.91236,1.9125,432599995.0
2005-03-02 18:41:00,1.91256,1.91269,1.91213,1.91219,336899999.0
2005-03-02 18:42:00,1.91222,1.91222,1.912,1.9121,178100001.0
2005-03-02 18:43:00,1.91232,1.91247,1.91218,1.91238,99199999.0
2005-03-02 18:44:00,1.91235,1.91249,1.91217,1.91219,380799999.0
2005-03-02 18:45:00,1.9122,1.91244,1.91209,1.91241,199000001.0
2005-03-02 18:46:00,1.9124,1.91251,1.91234,1.91238,102400000.0
2005-03-02 18:47:00,1.91237,1.91237,1.91215,1.91215,273150002.0
2005-03-02 18:48:00,1.91213,1.91221,1.91207,1.91217,401800000.0
2005-03-02 18:49:00,1.91219,1.91227,1.91215,1.91226,142600003.0
2005-03-02 18:50:00,1.91233,1.91237,1.91208,1.91208,213199998.0
2005-03-02 18:51:00,1.91206,1.91207,1.91176,1.91176,462599998.0
2005-03-02 18:52:00,1.91175,1.91188,1.91166,1.91177,617400004.0
2005-03-02 18:53:00,1.91187,1.91212,1.91174,1.91178,474800003.0
2005-03-02 18:54:00,1.91185,1.91196,1.91168,1.91168,316799999.0
2005-03-02 18:55:00,1.91186,1.91186,1.91172,1.91173,590799998.0
2005-03-02 18:56:00,1.91185,1.91221,1.91185,1.91197,284100004.0
2005-03-02 18:57:00,1.91197,1.91201,1.91182,1.9119,417800001.0
2005-03-02 18:58:00,1.91191,1.91196,1.91159,1.91159,637800002.0
2005-03-02 18:59:00,1.91155,1.91165,1.91155,1.91155,523200003.0
2005-03-02 19:00:00,1.9118,1.91205,1.91167,1.912,332099999.0
2005-03-02 19:01:00,1.91209,1.91217,1.91203,1.91203,57600000.0
2005-03-02 19:02:00,1.91203,1.91213,1.912,1.912,329699998.0
2005-03-02 19:03:00,1.91201,1.91214,1.91193,1.91198,561500002.0
2005-03-02 19:04:00,1.91203,1.91211,1.91189,1.91189,267600001.0
2005-03-02 19:05:00,1.91192,1.91192,1.91161,1.91167,120200001.0
2005-03-02 19:06:00,1.9117,1.91195,1.9117,1.91185,497100000.0
2005-03-02 19:07:00,1.91204,1.91216,1.91196,1.91214,411599996.0
2005-03-02 19:08:00,1.91204,1.91204,1.91175,1.91189,510799998.0
2005-03-02 19:09:00,1.91193,1.91193,1.91178,1.91193,277900003.0
2005-03-02 19:10:00,1.9119,1.9119,1.91171,1.91177,417299996.0
2005-03-02 19:11:00,1.91182,1.91191,1.9117,1.9117,71100000.0
2005-03-02 19:12:00,1.91188,1.91199,1.91175,1.9118,279950000.0
2005-03-02 19:13:00,1.91193,1.91193,1.91175,1.91177,386499999.0
2005-03-02 19:14:00,1.91168,1.91174,1.91156,1.91159,224499998.0
2005-03-02 19:15:00,1.9117,1.9117,1.91149,1.9116,356100000.0
2005-03-02 19:16:00,1.9117,1.91175,1.91153,1.91153,153999999.0
2005-03-02 19:17:00,1.9117,1.91171,1.91159,1.91159,243699999.0
2005-03-02 19:18:00,1.91153,1.9116,1.91139,1.91153,289500001.0
2005-03-02 19:19:00,1.91155,1.91179,1.91155,1.91165,409099998.0
2005-03-02 19:20:00,1.9116,1.91171,1.91157,1.91161,311799999.0
2005-03-02 19:21:00,1.91176,1.91176,1.91162,1.91163,357600003.0
2005-03-02 19:22:00,1.91168,1.91169,1.91158,1.91161,331200004.0
2005-03-02 19:23:00,1.9116,1.91173,1.91159,1.91165,386199993.0
2005-03-02 19:24:00,1.91168,1.91182,1.91168,1.91174,84200001.0
2005-03-02 19:25:00,1.91184,1.91184,1.91173,1.91177,63200000.0
2005-03-02 19:26:00,1.9118,1.9118,1.91165,1.91165,375799998.0
2005-03-02 19:27:00,1.91174,1.9119,1.91173,1.9118,557400001.0
2005-03-02 19:28:00,1.9119,1.91201,1.91182,1.91182,310799999.0
2005-03-02 19:29:00,1.91186,1.91198,1.91186,1.91198,258500001.0
2005-03-02 19:30:00,1.91195,1.91209,1.91189,1.912,405099998.0
2005-03-02 19:31:00,1.91197,1.91209,1.91183,1.91209,319700002.0
2005-03-02 19:32:00,1.91212,1.91212,1.91188,1.91197,412799998.0
2005-03-02 19:33:00,1.91199,1.91199,1.91181,1.91194,249299996.0
2005-03-02 19:34:00,1.91195,1.91195,1.91185,1.9119,154800001.0
2005-03-02 19:35:00,1.91189,1.91195,1.91182,1.91187,421300000.0
2005-03-02 19:36:00,1.91188,1.91195,1.91182,1.91188,374499997.0
2005-03-02 19:37:00,1.91185,1.91196,1.91181,1.9119,251600000.0
2005-03-02 19:38:00,1.912,1.91205,1.912,1.912,63299999.0
2005-03-02 19:39:00,1.91201,1.91211,1.91196,1.91198,243199999.0
2005-03-02 19:40:00,1.91192,1.91209,1.91185,1.91197,417400001.0
2005-03-02 19:41:00,1.912,1.91204,1.91194,1.912,358999999.0
2005-03-02 19:42:00,1.912,1.91205,1.91195,1.91205,193700002.0
2005-03-02 19:43:00,1.91205,1.91205,1.912,1.912,162000000.0
2005-03-02 19:44:00,1.912,1.91208,1.91195,1.91195,305299997.0
2005-03-02 19:45:00,1.91198,1.91198,1.91188,1.91188,185399998.0
2005-03-02 19:46:00,1.91185,1.91185,1.91178,1.9118,335900002.0
2005-03-02 19:47:00,1.91178,1.9118,1.91172,1.91172,61800000.0
2005-03-02 19:48:00,1.91175,1.91175,1.91154,1.91154,285600000.0
2005-03-02 19:49:00,1.91174,1.91174,1.91154,1.91173,270699998.0
2005-03-02 19:50:00,1.91174,1.9119,1.91162,1.91162,307000000.0
2005-03-02 19:51:00,1.91167,1.91193,1.91167,1.91175,297500000.0
2005-03-02 19:52:00,1.91193,1.91193,1.9118,1.9118,172399997.0
2005-03-02 19:53:00,1.91187,1.9119,1.91187,1.91187,69200000.0
2005-03-02 19:54:00,1.91185,1.91187,1.91177,1.9118,154100001.0
2005-03-02 19:55:00,1.91175,1.9118,1.91175,1.9118,103699999.0
2005-03-02 19:56:00,1.91181,1.91194,1.91176,1.91194,242899997.0
2005-03-02 19:57:00,1.91186,1.91191,1.91169,1.91173,416299996.0
2005-03-02 19:58:00,1.91173,1.91191,1.91172,1.91172,358600000.0
2005-03-02 19:59:00,1.9117,1.91193,1.9117,1.91173,344299998.0
2005-03-02 20:00:00,1.91174,1.91191,1.91174,1.91185,199299999.0
2005-03-02 20:01:00,1.91187,1.91193,1.91178,1.91178,148699999.0
2005-03-02 20:02:00,1.91178,1.91188,1.91173,1.91173,111799999.0
2005-03-02 20:03:00,1.91178,1.91184,1.91173,1.91173,106600001.0
2005-03-02 20:04:00,1.9117,1.9117,1.91165,1.91168,259400000.0
2005-03-02 20:05:00,1.9117,1.91175,1.91162,1.91163,164599998.0
2005-03-02 20:06:00,1.91177,1.91181,1.91163,1.91163,273100003.0
2005-03-02 20:07:00,1.91162,1.91187,1.91162,1.91187,119900000.0
2005-03-02 20:08:00,1.91193,1.91193,1.91172,1.91177,347199998.0
2005-03-02 20:09:00,1.91169,1.91184,1.91167,1.91172,93399999.0
2005-03-02 20:10:00,1.9117,1.91175,1.91165,1.91167,89700000.0
2005-03-02 20:11:00,1.91175,1.91175,1.9117,1.91175,62800000.0
2005-03-02 20:12:00,1.9117,1.91187,1.91164,1.91164,433899998.0
2005-03-02 20:13:00,1.91166,1.91181,1.91149,1.91149,173700000.0
2005-03-02 20:14:00,1.91153,1.91168,1.91152,1.91152,137400000.0
2005-03-02 20:15:00,1.91142,1.91142,1.91103,1.9113,270600000.0
2005-03-02 20:16:00,1.9114,1.91157,1.9114,1.9114,174500000.0
2005-03-02 20:17:00,1.91138,1.91145,1.91138,1.9114,83000000.0
2005-03-02 20:18:00,1.9114,1.91147,1.91138,1.9114,112700001.0
2005-03-02 20:19:00,1.91146,1.91155,1.9114,1.91146,133799999.0
2005-03-02 20:20:00,1.9114,1.91158,1.91134,1.91134,289700000.0
2005-03-02 20:21:00,1.91148,1.91154,1.91136,1.9115,141999999.0
2005-03-02 20:22:00,1.91153,1.91161,1.91152,1.91152,109499999.0
2005-03-02 20:23:00,1.9115,1.91158,1.91145,1.91155,258600000.0
2005-03-02 20:24:00,1.91155,1.91158,1.9115,1.91157,112600000.0
2005-03-02 20:25:00,1.91156,1.91156,1.91138,1.91146,459400000.0
2005-03-02 20:26:00,1.9114,1.91148,1.91137,1.9114,491199996.0
2005-03-02 20:27:00,1.91154,1.91154,1.91146,1.9115,310299999.0
2005-03-02 20:28:00,1.91143,1.91153,1.91138,1.91153,287400002.0
2005-03-02 20:29:00,1.91155,1.9116,1.91142,1.91142,244400000.0
2005-03-02 20:30:00,1.91141,1.91153,1.91135,1.91135,959399999.0
2005-03-02 20:31:00,1.91127,1.9114,1.91127,1.9113,460000002.0
2005-03-02 20:32:00,1.91129,1.91142,1.91125,1.9113,573999999.0
2005-03-02 20:33:00,1.91133,1.91144,1.91128,1.91131,218000000.0
2005-03-02 20:34:00,1.91144,1.91144,1.9113,1.9113,84600001.0
2005-03-02 20:35:00,1.91134,1.91134,1.91118,1.91118,46600001.0
2005-03-02 20:36:00,1.91125,1.91144,1.91125,1.91135,136570001.0
2005-03-02 20:37:00,1.9113,1.91135,1.91127,1.91128,167499998.0
2005-03-02 20:38:00,1.9113,1.91171,1.9113,1.91148,269600005.0
2005-03-02 20:39:00,1.91167,1.9117,1.91153,1.91153,265500002.0
2005-03-02 20:40:00,1.9117,1.91176,1.91157,1.9116,155899999.0
2005-03-02 20:41:00,1.91161,1.91169,1.91153,1.91155,213099998.0
2005-03-02 20:42:00,1.91167,1.91169,1.91158,1.91158,90200000.0
2005-03-02 20:43:00,1.91168,1.91175,1.91162,1.91169,304699999.0
2005-03-02 20:44:00,1.91169,1.91172,1.91161,1.91172,398199996.0
2005-03-02 20:45:00,1.9118,1.91189,1.91172,1.91177,115599999.0
2005-03-02 20:46:00,1.91187,1.91201,1.91187,1.91195,121900001.0
2005-03-02 20:47:00,1.91189,1.91193,1.9117,1.91184,364600002.0
2005-03-02 20:48:00,1.91183,1.91197,1.91175,1.91195,160500001.0
2005-03-02 20:49:00,1.91196,1.91204,1.91189,1.91189,113949999.0
2005-03-02 20:50:00,1.91191,1.91193,1.91179,1.91185,333099999.0
2005-03-02 20:51:00,1.91192,1.91192,1.91176,1.91181,309500001.0
2005-03-02 20:52:00,1.91182,1.91193,1.91177,1.91179,130999999.0
2005-03-02 20:53:00,1.91175,1.91177,1.91155,1.91161,747699998.0
2005-03-02 20:54:00,1.91173,1.91185,1.91166,1.91167,349900003.0
2005-03-02 20:55:00,1.91176,1.91176,1.91154,1.91154,254370001.0
2005-03-02 20:56:00,1.9115,1.91159,1.91138,1.91138,310800000.0
2005-03-02 20:57:00,1.91144,1.91167,1.91144,1.9115,449470000.0
2005-03-02 20:58:00,1.91162,1.91162,1.91142,1.9115,160700001.0
2005-03-02 20:59:00,1.91154,1.91155,1.91139,1.91139,624899997.0
2005-03-02 21:00:00,1.91153,1.91178,1.9115,1.91155,366300000.0
2005-03-02 21:01:00,1.9115,1.91158,1.91143,1.9115,394400002.0
2005-03-02 21:02:00,1.91147,1.91155,1.9113,1.91155,227100003.0
2005-03-02 21:03:00,1.91155,1.91155,1.91136,1.9114,212800001.0
2005-03-02 21:04:00,1.91138,1.91145,1.91119,1.9114,147299999.0
2005-03-02 21:05:00,1.91139,1.91149,1.91134,1.91134,243699999.0
2005-03-02 21:06:00,1.9113,1.91142,1.9113,1.91139,156400001.0
2005-03-02 21:07:00,1.91141,1.91152,1.91138,1.91152,77400000.0
2005-03-02 21:08:00,1.91162,1.91184,1.91162,1.91174,67400002.0
2005-03-02 21:09:00,1.91165,1.91188,1.91165,1.91175,103999998.0
2005-03-02 21:10:00,1.91193,1.91193,1.91187,1.91193,135500002.0
2005-03-02 21:11:00,1.9119,1.912,1.91189,1.91193,115200000.0
2005-03-02 21:12:00,1.91192,1.91192,1.91178,1.91185,96400002.0
2005-03-02 21:13:00,1.91178,1.9119,1.91168,1.91168,189000000.0
2005-03-02 21:14:00,1.9118,1.91187,1.9117,1.91178,257870002.0
2005-03-02 21:15:00,1.91179,1.91179,1.91157,1.91157,246500000.0
2005-03-02 21:16:00,1.91156,1.91156,1.91143,1.91155,32000000.0
2005-03-02 21:17:00,1.91159,1.91161,1.91144,1.91161,198499998.0
2005-03-02 21:18:00,1.91175,1.91183,1.91163,1.91163,51299999.0
2005-03-02 21:19:00,1.91162,1.91162,1.91147,1.91147,84400000.0
2005-03-02 21:20:00,1.91167,1.91173,1.91155,1.91155,314299999.0
2005-03-02 21:21:00,1.91153,1.91161,1.91145,1.91149,195100000.0
2005-03-02 21:22:00,1.91148,1.9115,1.9114,1.91145,168500000.0
2005-03-02 21:23:00,1.9115,1.9115,1.9113,1.9114,52900000.0
2005-03-02 21:24:00,1.9115,1.9115,1.91141,1.91142,172299997.0
2005-03-02 21:25:00,1.91138,1.91147,1.91128,1.91136,119199998.0
2005-03-02 21:26:00,1.91142,1.91156,1.91142,1.9115,58300000.0
2005-03-02 21:27:00,1.91152,1.91161,1.91152,1.9116,127600002.0
2005-03-02 21:28:00,1.9116,1.91165,1.91155,1.91165,263800000.0
2005-03-02 21:29:00,1.91153,1.91159,1.91138,1.91144,91500001.0
2005-03-02 21:30:00,1.91145,1.91145,1.91145,1.91145,8500000.0
2005-03-02 21:31:00,1.91139,1.91139,1.91126,1.91133,31100000.0
2005-03-02 21:32:00,1.91137,1.91153,1.91131,1.91153,268400002.0
2005-03-02 21:33:00,1.91155,1.91158,1.91147,1.91153,205699999.0
2005-03-02 21:34:00,1.91155,1.91155,1.91145,1.91145,222600001.0
2005-03-02 21:35:00,1.91157,1.91157,1.91143,1.91153,83500003.0
2005-03-02 21:36:00,1.91158,1.91173,1.9115,1.9115,81200000.0
2005-03-02 21:37:00,1.91165,1.91174,1.91161,1.91174,223399998.0
2005-03-02 21:38:00,1.91171,1.9118,1.91163,1.9117,149699999.0
2005-03-02 21:39:00,1.91183,1.91183,1.9116,1.9116,31800000.0
2005-03-02 21:40:00,1.91154,1.91159,1.91152,1.91152,115399998.0
2005-03-02 21:41:00,1.9115,1.91158,1.91147,1.91152,113950001.0
2005-03-02 21:42:00,1.91153,1.91158,1.91152,1.91158,104200001.0
2005-03-02 21:43:00,1.91158,1.91171,1.91158,1.91165,89299999.0
2005-03-02 21:44:00,1.91166,1.91173,1.91165,1.91165,99399999.0
2005-03-02 21:45:00,1.91172,1.91174,1.91167,1.91167,61100001.0
2005-03-02 21:46:00,1.91165,1.91182,1.91158,1.91158,106400001.0
2005-03-02 21:47:00,1.91196,1.91213,1.91187,1.91193,230299995.0
2005-03-02 21:48:00,1.91191,1.91201,1.91162,1.91184,91300000.0
2005-03-02 21:49:00,1.91197,1.91197,1.91169,1.91195,104999999.0
2005-03-02 21:50:00,1.91202,1.91229,1.91202,1.91219,47099999.0
2005-03-02 21:51:00,1.91233,1.91235,1.91226,1.91226,137600000.0
2005-03-02 21:52:00,1.91244,1.91244,1.91224,1.91233,87000001.0
2005-03-02 21:53:00,1.91243,1.91243,1.91222,1.91222,73600000.0
2005-03-02 21:54:00,1.91227,1.91232,1.91216,1.91216,84300000.0
2005-03-02 21:55:00,1.91225,1.91226,1.91211,1.91213,247000002.0
2005-03-02 21:56:00,1.91215,1.91225,1.91213,1.91224,61499999.0
2005-03-02 21:57:00,1.91232,1.91232,1.91219,1.91227,90600001.0
2005-03-02 21:58:00,1.91235,1.9124,1.91212,1.91212,83200001.0
2005-03-02 21:59:00,1.91252,1.91296,1.91229,1.91281,507599999.0
2005-03-02 22:00:00,1.91305,1.91305,1.91276,1.91283,201199998.0
2005-03-02 22:01:00,1.91285,1.91285,1.91277,1.91278,102300000.0
2005-03-02 22:02:00,1.91289,1.91296,1.91276,1.91287,203400000.0
2005-03-02 22:03:00,1.9129,1.91294,1.91275,1.91275,108599998.0
2005-03-02 22:04:00,1.91287,1.91302,1.91282,1.91282,390199997.0
2005-03-02 22:05:00,1.91306,1.91306,1.91274,1.91274,149999999.0
2005-03-02 22:06:00,1.91289,1.91289,1.91275,1.91275,54300001.0
2005-03-02 22:07:00,1.91276,1.91276,1.91252,1.91252,48400000.0
2005-03-02 22:08:00,1.91249,1.91249,1.91238,1.91238,89600001.0
2005-03-02 22:09:00,1.91258,1.91258,1.91254,1.91258,84500001.0
2005-03-02 22:10:00,1.91259,1.9126,1.91254,1.91257,56599999.0
2005-03-02 22:11:00,1.91258,1.91258,1.91251,1.91252,73199999.0
2005-03-02 22:12:00,1.9125,1.91253,1.91245,1.91247,121800000.0
2005-03-02 22:13:00,1.91257,1.91268,1.91249,1.9125,61700000.0
2005-03-02 22:14:00,1.91258,1.91258,1.91245,1.91245,37700000.0
2005-03-02 22:15:00,1.9125,1.91265,1.91242,1.91245,201200002.0
2005-03-02 22:16:00,1.91244,1.91255,1.91239,1.91243,254300001.0
2005-03-02 22:17:00,1.91239,1.91248,1.91233,1.91248,54000000.0
2005-03-02 22:18:00,1.91253,1.91253,1.91235,1.91235,95850000.0
2005-03-02 22:19:00,1.91233,1.91233,1.91207,1.91207,56200001.0
2005-03-02 22:20:00,1.91207,1.91218,1.912,1.912,122700003.0
2005-03-02 22:21:00,1.91207,1.91209,1.91192,1.91197,84900000.0
2005-03-02 22:22:00,1.912,1.91228,1.91194,1.91215,123400000.0
2005-03-02 22:23:00,1.91216,1.9123,1.91212,1.91212,232400001.0
2005-03-02 22:24:00,1.91198,1.9122,1.91194,1.91215,82900001.0
2005-03-02 22:25:00,1.91217,1.91223,1.91207,1.91223,105700000.0
2005-03-02 22:26:00,1.91223,1.91223,1.91209,1.91214,38600000.0
2005-03-02 22:27:00,1.91221,1.91228,1.91213,1.9122,72599999.0
2005-03-02 22:28:00,1.91227,1.91233,1.91221,1.91229,62100000.0
2005-03-02 22:29:00,1.91225,1.91227,1.91207,1.91207,257100002.0
2005-03-02 22:30:00,1.91211,1.91227,1.91211,1.91217,135400000.0
2005-03-02 22:31:00,1.91225,1.9123,1.91217,1.9123,50700001.0
2005-03-02 22:32:00,1.91235,1.91242,1.91229,1.91229,237699999.0
2005-03-02 22:33:00,1.91246,1.91258,1.91241,1.91253,148300001.0
2005-03-02 22:34:00,1.91251,1.91254,1.9124,1.91241,170099997.0
2005-03-02 22:35:00,1.91243,1.91253,1.91243,1.91253,44150000.0
2005-03-02 22:36:00,1.91255,1.91255,1.91245,1.91245,43800000.0
2005-03-02 22:37:00,1.91251,1.91251,1.91226,1.9124,103000000.0
2005-03-02 22:38:00,1.91235,1.91245,1.91235,1.91243,41200000.0
2005-03-02 22:39:00,1.91238,1.91245,1.91236,1.91236,109599997.0
2005-03-02 22:40:00,1.91255,1.91274,1.91254,1.91254,80300000.0
2005-03-02 22:41:00,1.91276,1.91276,1.91255,1.91267,92500002.0
2005-03-02 22:42:00,1.91267,1.91269,1.91247,1.91265,110199999.0
2005-03-02 22:43:00,1.91256,1.91262,1.91252,1.91253,91499998.0
2005-03-02 22:44:00,1.91267,1.91279,1.91261,1.91264,101150000.0
2005-03-02 22:45:00,1.91273,1.91282,1.91273,1.91278,106300001.0
2005-03-02 22:46:00,1.91275,1.91292,1.91272,1.91292,66600001.0
2005-03-02 22:47:00,1.91294,1.91303,1.91286,1.91299,126500002.0
2005-03-02 22:48:00,1.91313,1.91313,1.91261,1.91261,35400000.0
2005-03-02 22:49:00,1.91284,1.91289,1.91283,1.91285,44200000.0
2005-03-02 22:50:00,1.91283,1.91295,1.91278,1.91291,69800002.0
2005-03-02 22:51:00,1.9128,1.9128,1.91275,1.91275,7900000.0
2005-03-02 22:52:00,1.91285,1.91288,1.91284,1.91284,32200000.0
2005-03-02 22:53:00,1.91291,1.91301,1.91266,1.91283,25000000.0
2005-03-02 22:54:00,1.91291,1.91294,1.91286,1.91286,47400000.0
2005-03-02 22:55:00,1.91294,1.91297,1.91294,1.91296,29099999.0
2005-03-02 22:56:00,1.91293,1.91293,1.91276,1.91287,76400000.0
2005-03-02 22:57:00,1.913,1.913,1.91281,1.91295,64599999.0
2005-03-02 22:58:00,1.91292,1.91315,1.91292,1.913,128400000.0
2005-03-02 22:59:00,1.91303,1.91314,1.91296,1.91298,118100000.0
2005-03-02 23:00:00,1.91297,1.91297,1.91279,1.91289,53499999.0
2005-03-02 23:01:00,1.91318,1.91318,1.91311,1.91317,26600000.0
2005-03-02 23:02:00,1.91317,1.91318,1.91308,1.91316,35000000.0
2005-03-02 23:03:00,1.91313,1.91313,1.91303,1.91303,30700001.0
2005-03-02 23:04:00,1.91292,1.91308,1.91287,1.91308,50499999.0
2005-03-02 23:05:00,1.91307,1.91316,1.91307,1.91314,32100000.0
2005-03-02 23:06:00,1.9132,1.9132,1.9131,1.91318,27100000.0
2005-03-02 23:07:00,1.91315,1.91315,1.91301,1.91301,22900000.0
2005-03-02 23:08:00,1.91318,1.9132,1.91287,1.91287,26600000.0
2005-03-02 23:09:00,1.913,1.91303,1.91283,1.91292,94399999.0
2005-03-02 23:10:00,1.91293,1.91309,1.91293,1.91303,27000000.0
2005-03-02 23:11:00,1.91295,1.91295,1.91266,1.91277,57400000.0
2005-03-02 23:12:00,1.91283,1.9129,1.91279,1.91279,65099999.0
2005-03-02 23:13:00,1.91285,1.91285,1.91272,1.91272,110200000.0
2005-03-02 23:14:00,1.91263,1.91263,1.912,1.91263,71000000.0
2005-03-02 23:15:00,1.91256,1.9128,1.91247,1.91279,106300002.0
2005-03-02 23:16:00,1.91294,1.91298,1.91275,1.91275,57000001.0
2005-03-02 23:17:00,1.91272,1.91279,1.91272,1.91277,60500001.0
2005-03-02 23:18:00,1.91275,1.9128,1.91265,1.91265,31000000.0
2005-03-02 23:19:00,1.9126,1.91271,1.91259,1.9126,56499999.0
2005-03-02 23:20:00,1.9127,1.9127,1.91266,1.91269,18500000.0
2005-03-02 23:21:00,1.91266,1.91273,1.91261,1.91267,35000000.0
2005-03-02 23:22:00,1.91268,1.91276,1.91263,1.91268,120199998.0
2005-03-02 23:23:00,1.91261,1.91278,1.91261,1.91275,97200000.0
2005-03-02 23:24:00,1.91282,1.91291,1.91281,1.91281,45799999.0
2005-03-02 23:25:00,1.91278,1.91301,1.91278,1.91294,33800000.0
2005-03-02 23:26:00,1.91314,1.91315,1.91304,1.91315,50399999.0
2005-03-02 23:27:00,1.91306,1.91325,1.91305,1.9132,97200000.0
2005-03-02 23:28:00,1.91319,1.91374,1.91319,1.91329,70500001.0
2005-03-02 23:29:00,1.91363,1.91363,1.91354,1.91354,99899999.0
2005-03-02 23:30:00,1.91354,1.91366,1.91354,1.9136,128300001.0
2005-03-02 23:31:00,1.9135,1.91381,1.9135,1.91371,41300000.0
2005-03-02 23:32:00,1.91363,1.91374,1.91354,1.91356,42000000.0
2005-03-02 23:33:00,1.91355,1.91369,1.91355,1.91365,26700000.0
2005-03-02 23:34:00,1.91364,1.91378,1.91364,1.91371,72200000.0
2005-03-02 23:35:00,1.91365,1.91377,1.91365,1.91377,8000000.0
2005-03-02 23:36:00,1.91369,1.91378,1.91282,1.91282,41000000.0
2005-03-02 23:37:00,1.91342,1.91344,1.91299,1.91344,36800000.0
2005-03-02 23:38:00,1.91353,1.91353,1.91295,1.91348,118999998.0
2005-03-02 23:39:00,1.91367,1.91367,1.91286,1.91352,120200001.0
2005-03-02 23:40:00,1.91359,1.91372,1.91359,1.91361,57000000.0
2005-03-02 23:41:00,1.9137,1.9137,1.91356,1.91361,47699999.0
2005-03-02 23:42:00,1.91375,1.91375,1.91375,1.91375,13600000.0
2005-03-02 23:43:00,1.9137,1.91378,1.91368,1.91368,85499998.0
2005-03-02 23:44:00,1.91351,1.91351,1.91307,1.91338,27800000.0
2005-03-02 23:45:00,1.91345,1.91347,1.9133,1.91347,33300000.0
2005-03-02 23:46:00,1.9134,1.91361,1.91318,1.91348,80599999.0
2005-03-02 23:47:00,1.91347,1.91347,1.91328,1.9133,61700000.0
2005-03-02 23:48:00,1.91334,1.91342,1.91319,1.91319,46700000.0
2005-03-02 23:49:00,1.91348,1.91348,1.91321,1.91321,48199999.0
2005-03-02 23:50:00,1.91321,1.91333,1.91321,1.91329,33800000.0
2005-03-02 23:51:00,1.91333,1.91336,1.91324,1.91331,47200000.0
2005-03-02 23:52:00,1.91332,1.91335,1.91317,1.91326,37300000.0
2005-03-02 23:53:00,1.91317,1.91333,1.91317,1.91319,89700001.0
2005-03-02 23:54:00,1.91324,1.91337,1.91324,1.9133,70099999.0
2005-03-02 23:55:00,1.91325,1.91326,1.91314,1.91319,48499999.0
2005-03-02 23:56:00,1.91327,1.91348,1.91327,1.91347,25599999.0
2005-03-02 23:57:00,1.91346,1.91346,1.91344,1.91344,11600000.0
2005-03-02 23:58:00,1.91352,1.91367,1.91352,1.91361,30400000.0
2005-03-02 23:59:00,1.9137,1.91389,1.9136,1.91389,45800000.0
2005-03-03 00:00:00,1.9139,1.91393,1.91383,1.91384,50100000.0
2005-03-03 00:01:00,1.9136,1.91375,1.91329,1.91335,61000000.0
2005-03-03 00:02:00,1.91347,1.91354,1.91312,1.91318,68200001.0
2005-03-03 00:03:00,1.91341,1.91351,1.91318,1.91322,49400000.0
2005-03-03 00:04:00,1.91345,1.91368,1.91335,1.91368,57800001.0
2005-03-03 00:05:00,1.91334,1.91368,1.91329,1.91329,58800001.0
2005-03-03 00:06:00,1.91327,1.91341,1.91322,1.91327,96400001.0
2005-03-03 00:07:00,1.91338,1.91339,1.91331,1.91337,45900000.0
2005-03-03 00:08:00,1.91342,1.91342,1.91326,1.9134,28700000.0
2005-03-03 00:09:00,1.91323,1.9135,1.91317,1.9135,73900000.0
2005-03-03 00:10:00,1.91378,1.91378,1.91352,1.9136,50700000.0
2005-03-03 00:11:00,1.91384,1.91384,1.91351,1.91357,129200001.0
2005-03-03 00:12:00,1.91347,1.9137,1.91347,1.9137,82599998.0
2005-03-03 00:13:00,1.91363,1.91381,1.91363,1.91371,80900000.0
2005-03-03 00:14:00,1.91375,1.91375,1.91355,1.91355,29800000.0
2005-03-03 00:15:00,1.91366,1.91366,1.9134,1.9134,28800000.0
2005-03-03 00:16:00,1.91366,1.91366,1.91337,1.91361,17100000.0
2005-03-03 00:17:00,1.91348,1.91356,1.91334,1.91347,97100001.0
2005-03-03 00:18:00,1.91345,1.91355,1.91338,1.91344,49300000.0
2005-03-03 00:19:00,1.91385,1.91385,1.91341,1.91341,47900000.0
2005-03-03 00:20:00,1.91329,1.91341,1.91328,1.91333,63200000.0
2005-03-03 00:21:00,1.9134,1.9134,1.9134,1.9134,10400000.0
2005-03-03 00:22:00,1.91363,1.91364,1.91338,1.91364,52699999.0
2005-03-03 00:23:00,1.91347,1.91347,1.9134,1.91345,52999999.0
2005-03-03 00:24:00,1.91335,1.91335,1.91306,1.91308,36100000.0
2005-03-03 00:25:00,1.91315,1.91334,1.91306,1.91306,23000000.0
2005-03-03 00:26:00,1.91324,1.91336,1.91324,1.91324,83400002.0
2005-03-03 00:27:00,1.91302,1.91315,1.91302,1.9131,42300001.0
2005-03-03 00:28:00,1.91315,1.91315,1.913,1.91308,48100000.0
2005-03-03 00:29:00,1.91306,1.91319,1.91306,1.9131,46000000.0
2005-03-03 00:30:00,1.91315,1.91331,1.91297,1.91297,62949999.0
2005-03-03 00:31:00,1.9132,1.91334,1.91309,1.91334,88000001.0
2005-03-03 00:32:00,1.91325,1.91325,1.9132,1.9132,24800000.0
2005-03-03 00:33:00,1.9132,1.9133,1.9132,1.9133,3200000.0
2005-03-03 00:34:00,1.91335,1.91335,1.91309,1.91322,57699999.0
2005-03-03 00:35:00,1.91328,1.91328,1.91295,1.91315,80200000.0
2005-03-03 00:36:00,1.9132,1.91332,1.9132,1.91329,53100000.0
2005-03-03 00:37:00,1.91322,1.91328,1.91318,1.91325,31100000.0
2005-03-03 00:38:00,1.91317,1.91317,1.91315,1.91315,27800000.0
2005-03-03 00:39:00,1.91323,1.91325,1.9132,1.91325,17200000.0
2005-03-03 00:40:00,1.91318,1.91318,1.91312,1.91312,20300000.0
2005-03-03 00:41:00,1.91304,1.91311,1.91304,1.91307,15700000.0
2005-03-03 00:42:00,1.913,1.91305,1.91292,1.913,47400000.0
2005-03-03 00:43:00,1.91305,1.91311,1.91286,1.91311,92700000.0
2005-03-03 00:44:00,1.91318,1.9133,1.91313,1.91313,71600000.0
2005-03-03 00:45:00,1.9131,1.91315,1.91308,1.91315,38000000.0
2005-03-03 00:46:00,1.91305,1.91308,1.91292,1.91302,154799999.0
2005-03-03 00:47:00,1.91303,1.91326,1.91303,1.91314,48000000.0
2005-03-03 00:48:00,1.91305,1.91326,1.91305,1.91326,50000000.0
2005-03-03 00:49:00,1.91317,1.91332,1.91304,1.91308,60500000.0
2005-03-03 00:50:00,1.91325,1.91325,1.91299,1.91299,67300000.0
2005-03-03 00:51:00,1.9133,1.91339,1.91314,1.9132,50300000.0
2005-03-03 00:52:00,1.91328,1.91335,1.91314,1.91335,83300001.0
2005-03-03 00:53:00,1.91333,1.91341,1.91309,1.91309,40600000.0
2005-03-03 00:54:00,1.91325,1.91325,1.91319,1.9132,23000000.0
2005-03-03 00:55:00,1.91315,1.91335,1.9131,1.91326,109800002.0
2005-03-03 00:56:00,1.91318,1.91331,1.91314,1.91331,51400001.0
2005-03-03 00:57:00,1.91313,1.91324,1.91299,1.91324,40100000.0
2005-03-03 00:58:00,1.91322,1.91322,1.91302,1.91307,59300000.0
2005-03-03 00:59:00,1.91312,1.9133,1.91311,1.9132,97100001.0
2005-03-03 01:00:00,1.91317,1.9133,1.91317,1.91326,88500001.0
2005-03-03 01:01:00,1.9134,1.9134,1.91301,1.91317,65800000.0
2005-03-03 01:02:00,1.91304,1.91319,1.91303,1.91316,33999999.0
2005-03-03 01:03:00,1.9132,1.91327,1.91297,1.91327,47599999.0
2005-03-03 01:04:00,1.91323,1.91332,1.91314,1.91314,85700000.0
2005-03-03 01:05:00,1.91328,1.91337,1.91309,1.91331,69399999.0
2005-03-03 01:06:00,1.91316,1.91336,1.91316,1.91318,65799999.0
2005-03-03 01:07:00,1.91317,1.9133,1.91308,1.91317,47500000.0
2005-03-03 01:08:00,1.91316,1.91323,1.91304,1.91323,62600000.0
2005-03-03 01:09:00,1.91304,1.91326,1.91304,1.91326,71299999.0
2005-03-03 01:10:00,1.91327,1.91329,1.91292,1.91305,128600000.0
2005-03-03 01:11:00,1.91303,1.91323,1.91297,1.91318,75000000.0
2005-03-03 01:12:00,1.91317,1.91321,1.91304,1.91321,35100000.0
2005-03-03 01:13:00,1.91327,1.91327,1.91314,1.91323,25500000.0
2005-03-03 01:14:00,1.9131,1.91325,1.91298,1.91316,83300000.0
2005-03-03 01:15:00,1.91304,1.91322,1.91304,1.91316,80400001.0
2005-03-03 01:16:00,1.91303,1.91313,1.91298,1.91313,46400000.0
2005-03-03 01:17:00,1.91298,1.91321,1.91298,1.91318,68800000.0
2005-03-03 01:18:00,1.91315,1.91315,1.91295,1.91303,29200000.0
2005-03-03 01:19:00,1.91292,1.91307,1.91275,1.91275,87299999.0
2005-03-03 01:20:00,1.91282,1.91298,1.91282,1.91297,42000000.0
2005-03-03 01:21:00,1.91275,1.913,1.91275,1.913,23900000.0
2005-03-03 01:22:00,1.91268,1.91298,1.91265,1.91298,26800000.0
2005-03-03 01:23:00,1.9129,1.91293,1.91282,1.91284,51900000.0
2005-03-03 01:24:00,1.9129,1.91294,1.91273,1.91291,73199999.0
2005-03-03 01:25:00,1.91277,1.91288,1.91265,1.91267,91700001.0
2005-03-03 01:26:00,1.91289,1.91289,1.91264,1.91277,35700000.0
2005-03-03 01:27:00,1.9129,1.91311,1.91288,1.91311,49600001.0
2005-03-03 01:28:00,1.91287,1.91296,1.9127,1.9127,189699998.0
2005-03-03 01:29:00,1.91279,1.91298,1.91279,1.91298,26200000.0
2005-03-03 01:30:00,1.91282,1.91292,1.91276,1.91278,15400000.0
2005-03-03 01:31:00,1.91286,1.91294,1.91269,1.91269,47000000.0
2005-03-03 01:32:00,1.91282,1.91282,1.9128,1.9128,16700000.0
2005-03-03 01:33:00,1.91303,1.91303,1.91282,1.91288,54000001.0
2005-03-03 01:34:00,1.91284,1.91284,1.91272,1.91279,36100000.0
2005-03-03 01:35:00,1.91277,1.91277,1.91264,1.91264,34800000.0
2005-03-03 01:36:00,1.91267,1.91269,1.91245,1.91245,62700000.0
2005-03-03 01:37:00,1.91245,1.91245,1.91238,1.91243,110500003.0
2005-03-03 01:38:00,1.91251,1.9126,1.91245,1.91245,33200000.0
2005-03-03 01:39:00,1.91248,1.91248,1.91245,1.91248,34599999.0
2005-03-03 01:40:00,1.91246,1.91246,1.91246,1.91246,6500000.0
2005-03-03 01:41:00,1.91253,1.91253,1.91237,1.9124,70199999.0
2005-03-03 01:42:00,1.9125,1.91254,1.91239,1.91242,40400000.0
2005-03-03 01:43:00,1.91241,1.91248,1.91233,1.91233,81399999.0
2005-03-03 01:44:00,1.91236,1.91236,1.91232,1.91232,35000000.0
2005-03-03 01:45:00,1.9123,1.91241,1.9123,1.91232,35200000.0
2005-03-03 01:46:00,1.91223,1.91248,1.91223,1.91238,74999999.0
2005-03-03 01:47:00,1.91235,1.91235,1.9123,1.9123,28900000.0
2005-03-03 01:48:00,1.9123,1.91235,1.91225,1.91235,72000000.0
2005-03-03 01:49:00,1.91233,1.91238,1.91233,1.91238,37300000.0
2005-03-03 01:50:00,1.91264,1.91264,1.91246,1.91246,27600000.0
2005-03-03 01:51:00,1.9124,1.9124,1.91235,1.9124,66399999.0
2005-03-03 01:52:00,1.9124,1.91245,1.91238,1.9124,60999999.0
2005-03-03 01:53:00,1.9124,1.91245,1.9124,1.91245,19700000.0
2005-03-03 01:54:00,1.91235,1.91245,1.91235,1.9124,52000000.0
2005-03-03 01:55:00,1.9124,1.91245,1.9124,1.9124,15900000.0
2005-03-03 01:56:00,1.9124,1.9124,1.91235,1.9124,58350000.0
2005-03-03 01:57:00,1.9124,1.9124,1.91237,1.9124,31200000.0
2005-03-03 01:58:00,1.91243,1.91251,1.91218,1.91242,43300000.0
2005-03-03 01:59:00,1.91258,1.91258,1.91243,1.91243,57500000.0
2005-03-03 02:00:00,1.9127,1.9127,1.9125,1.9125,28400000.0
2005-03-03 02:01:00,1.91263,1.91263,1.91249,1.9125,37200000.0
2005-03-03 02:02:00,1.91248,1.91255,1.91242,1.91255,70600000.0
2005-03-03 02:03:00,1.91263,1.91265,1.9126,1.91265,72000001.0
2005-03-03 02:04:00,1.91259,1.91269,1.91255,1.91261,58299999.0
2005-03-03 02:05:00,1.91258,1.91272,1.91258,1.91272,23900000.0
2005-03-03 02:06:00,1.91275,1.91275,1.91267,1.91275,26800000.0
2005-03-03 02:07:00,1.91275,1.91275,1.91275,1.91275,2400000.0
2005-03-03 02:08:00,1.91269,1.91269,1.91262,1.91262,24500000.0
2005-03-03 02:09:00,1.91255,1.91271,1.91255,1.91257,36300000.0
2005-03-03 02:10:00,1.91268,1.91279,1.91264,1.91264,80100000.0
2005-03-03 02:11:00,1.91283,1.91286,1.91269,1.91278,86400000.0
2005-03-03 02:12:00,1.91277,1.91295,1.91277,1.91284,47400000.0
2005-03-03 02:13:00,1.91305,1.91313,1.91298,1.91305,81200000.0
2005-03-03 02:14:00,1.91308,1.91308,1.91286,1.91303,68700002.0
2005-03-03 02:15:00,1.91313,1.91313,1.91299,1.91307,17000000.0
2005-03-03 02:16:00,1.91308,1.91311,1.91302,1.91302,68300000.0
2005-03-03 02:17:00,1.91303,1.91303,1.91292,1.91292,46199999.0
2005-03-03 02:18:00,1.9129,1.91295,1.91285,1.91295,29300000.0
2005-03-03 02:19:00,1.91294,1.91309,1.91294,1.91298,41700000.0
2005-03-03 02:20:00,1.91297,1.91312,1.91293,1.91312,64100000.0
2005-03-03 02:21:00,1.91312,1.91323,1.9131,1.9132,83299998.0
2005-03-03 02:22:00,1.91315,1.9133,1.91315,1.91317,89200001.0
2005-03-03 02:23:00,1.91318,1.91327,1.91314,1.91321,30300000.0
2005-03-03 02:24:00,1.91327,1.91332,1.91322,1.91322,42000002.0
2005-03-03 02:25:00,1.91316,1.91331,1.91316,1.91323,77000000.0
2005-03-03 02:26:00,1.91318,1.91322,1.91303,1.91317,36800000.0
2005-03-03 02:27:00,1.91305,1.91321,1.91301,1.91321,73500000.0
2005-03-03 02:28:00,1.9132,1.91336,1.91317,1.91323,62300000.0
2005-03-03 02:29:00,1.9134,1.9134,1.91326,1.91329,56600001.0
2005-03-03 02:30:00,1.91325,1.91337,1.91325,1.91337,55499999.0
2005-03-03 02:31:00,1.91333,1.91333,1.91297,1.91297,10800000.0
2005-03-03 02:32:00,1.91308,1.91308,1.91301,1.91301,33100000.0
2005-03-03 02:33:00,1.91302,1.91302,1.91285,1.91298,43000000.0
2005-03-03 02:34:00,1.91306,1.91312,1.91299,1.91299,70300000.0
2005-03-03 02:35:00,1.91294,1.91294,1.91285,1.91285,27600000.0
2005-03-03 02:36:00,1.91287,1.91287,1.91279,1.9128,23600000.0
2005-03-03 02:37:00,1.91282,1.91293,1.91279,1.91279,29800000.0
2005-03-03 02:38:00,1.91268,1.91279,1.91268,1.91276,49700000.0
2005-03-03 02:39:00,1.9127,1.9127,1.91241,1.91254,72700001.0
2005-03-03 02:40:00,1.91246,1.91246,1.91236,1.91239,35600000.0
2005-03-03 02:41:00,1.91242,1.9125,1.91242,1.91242,81300001.0
2005-03-03 02:42:00,1.91241,1.91241,1.91227,1.91227,37199999.0
2005-03-03 02:43:00,1.91232,1.91235,1.91223,1.91223,38800000.0
2005-03-03 02:44:00,1.91223,1.91241,1.91223,1.91237,65200000.0
2005-03-03 02:45:00,1.91239,1.91244,1.91235,1.91235,28900000.0
2005-03-03 02:46:00,1.91238,1.91248,1.91238,1.91238,98900002.0
2005-03-03 02:47:00,1.91245,1.91245,1.9124,1.9124,21300000.0
2005-03-03 02:48:00,1.91238,1.91238,1.91205,1.91205,12300000.0
2005-03-03 02:49:00,1.91205,1.91223,1.91201,1.91209,83100001.0
2005-03-03 02:50:00,1.91223,1.91223,1.91206,1.91206,58900000.0
2005-03-03 02:51:00,1.91218,1.91218,1.91202,1.91216,90500003.0
2005-03-03 02:52:00,1.9121,1.9121,1.91205,1.91208,82199999.0
2005-03-03 02:53:00,1.91208,1.91219,1.91206,1.9121,60299999.0
2005-03-03 02:54:00,1.91242,1.91248,1.91224,1.91239,74299999.0
2005-03-03 02:55:00,1.91287,1.91297,1.91253,1.91253,81800001.0
2005-03-03 02:56:00,1.91263,1.91278,1.91259,1.9127,120199999.0
2005-03-03 02:57:00,1.9127,1.91273,1.9126,1.91273,121199998.0
2005-03-03 02:58:00,1.91283,1.91291,1.91275,1.91287,153500001.0
2005-03-03 02:59:00,1.91274,1.91274,1.91256,1.91256,25700001.0
2005-03-03 03:00:00,1.91265,1.91295,1.91265,1.91289,42400001.0
2005-03-03 03:01:00,1.91283,1.91283,1.9126,1.91283,67099998.0
2005-03-03 03:02:00,1.91285,1.91295,1.91285,1.9129,15600000.0
2005-03-03 03:03:00,1.91295,1.91295,1.91285,1.91293,59899999.0
2005-03-03 03:04:00,1.91297,1.91298,1.91295,1.91295,34800000.0
2005-03-03 03:05:00,1.91289,1.91293,1.91255,1.91255,66300001.0
2005-03-03 03:06:00,1.91245,1.91255,1.91243,1.91245,58500000.0
2005-03-03 03:07:00,1.91243,1.91243,1.91232,1.91232,25299999.0
2005-03-03 03:08:00,1.91201,1.91201,1.91121,1.91176,67800000.0
2005-03-03 03:09:00,1.91202,1.9121,1.91194,1.91207,89600001.0
2005-03-03 03:10:00,1.912,1.912,1.91174,1.91174,37100000.0
2005-03-03 03:11:00,1.91183,1.91186,1.91172,1.91186,43100000.0
2005-03-03 03:12:00,1.91203,1.91209,1.91194,1.91201,72200000.0
2005-03-03 03:13:00,1.91213,1.91213,1.91191,1.91192,29600000.0
2005-03-03 03:14:00,1.91203,1.91209,1.91203,1.91209,23700000.0
2005-03-03 03:15:00,1.91192,1.91192,1.91155,1.91178,62300000.0
2005-03-03 03:16:00,1.91193,1.91193,1.91185,1.91187,41300000.0
2005-03-03 03:17:00,1.91185,1.91185,1.91151,1.91151,108299998.0
2005-03-03 03:18:00,1.91128,1.91149,1.91112,1.91145,56100000.0
2005-03-03 03:19:00,1.9114,1.91156,1.9114,1.91144,36400000.0
2005-03-03 03:20:00,1.91142,1.91152,1.91142,1.91149,27700000.0
2005-03-03 03:21:00,1.91153,1.91161,1.91153,1.91158,26800000.0
2005-03-03 03:22:00,1.91147,1.91149,1.91137,1.91137,19100000.0
2005-03-03 03:23:00,1.91143,1.91145,1.91135,1.91135,16000000.0
2005-03-03 03:24:00,1.9114,1.9114,1.91104,1.91122,79200001.0
2005-03-03 03:25:00,1.91136,1.91157,1.91136,1.91157,57000001.0
2005-03-03 03:26:00,1.91118,1.91132,1.91118,1.91132,38800000.0
2005-03-03 03:27:00,1.91134,1.91136,1.91134,1.91136,19600000.0
2005-03-03 03:28:00,1.91152,1.91167,1.9115,1.91159,44500000.0
2005-03-03 03:29:00,1.91176,1.91183,1.91165,1.91183,61700000.0
2005-03-03 03:30:00,1.91181,1.91181,1.91174,1.91174,7600000.0
2005-03-03 03:31:00,1.91172,1.91184,1.91172,1.91184,67300000.0
2005-03-03 03:32:00,1.91179,1.91179,1.9116,1.9116,28500000.0
2005-03-03 03:33:00,1.91173,1.91189,1.91166,1.91178,48300000.0
2005-03-03 03:34:00,1.91189,1.91207,1.91187,1.91187,54600000.0
2005-03-03 03:35:00,1.91195,1.91195,1.91185,1.91185,24099999.0
2005-03-03 03:36:00,1.91168,1.91179,1.91168,1.91173,120199998.0
2005-03-03 03:37:00,1.91175,1.91175,1.9117,1.9117,12300000.0
2005-03-03 03:38:00,1.9117,1.91178,1.91165,1.91165,50200000.0
2005-03-03 03:39:00,1.91182,1.91182,1.91172,1.91173,29600000.0
2005-03-03 03:40:00,1.91187,1.91193,1.91184,1.91187,35800000.0
2005-03-03 03:41:00,1.91192,1.91192,1.91178,1.91178,70100000.0
2005-03-03 03:42:00,1.91188,1.912,1.91188,1.91189,77999999.0
2005-03-03 03:43:00,1.9119,1.912,1.9119,1.91196,45100000.0
2005-03-03 03:44:00,1.91197,1.91197,1.91193,1.91193,8800000.0
2005-03-03 03:45:00,1.91191,1.91213,1.91191,1.91213,28500001.0
2005-03-03 03:46:00,1.9121,1.91214,1.91195,1.91195,47500000.0
2005-03-03 03:47:00,1.91202,1.91212,1.91201,1.91212,36100000.0
2005-03-03 03:48:00,1.91209,1.91214,1.91201,1.91207,69899999.0
2005-03-03 03:49:00,1.91202,1.9123,1.91197,1.9123,65600000.0
2005-03-03 03:50:00,1.91196,1.91196,1.91192,1.91192,7800000.0
2005-03-03 03:51:00,1.91187,1.91197,1.91175,1.91175,27300000.0
2005-03-03 03:52:00,1.91181,1.91204,1.91179,1.9119,61300000.0
2005-03-03 03:53:00,1.91208,1.91211,1.91199,1.91199,49800001.0
2005-03-03 03:54:00,1.91198,1.91201,1.91184,1.9119,66699998.0
2005-03-03 03:55:00,1.91192,1.91197,1.91192,1.91197,80200000.0
2005-03-03 03:56:00,1.91195,1.91195,1.91185,1.91195,48800000.0
2005-03-03 03:57:00,1.91184,1.91184,1.91173,1.91173,22200000.0
2005-03-03 03:58:00,1.91175,1.91189,1.91175,1.91176,29000000.0
2005-03-03 03:59:00,1.91177,1.91189,1.91177,1.91189,53100000.0
2005-03-03 04:00:00,1.91201,1.91201,1.91186,1.91187,50600000.0
2005-03-03 04:01:00,1.91199,1.9121,1.91184,1.91206,69700001.0
2005-03-03 04:02:00,1.91225,1.91231,1.91214,1.91231,62500001.0
2005-03-03 04:03:00,1.91215,1.91215,1.9118,1.91187,38600000.0
2005-03-03 04:04:00,1.91175,1.91205,1.91175,1.91205,68500001.0
2005-03-03 04:05:00,1.91205,1.91205,1.9118,1.91192,57999999.0
2005-03-03 04:06:00,1.91195,1.91216,1.91182,1.9121,16400000.0
2005-03-03 04:07:00,1.91206,1.91209,1.91196,1.91196,72100000.0
2005-03-03 04:08:00,1.9122,1.9122,1.91192,1.91217,61799999.0
2005-03-03 04:09:00,1.91223,1.91237,1.91221,1.91226,59099999.0
2005-03-03 04:10:00,1.91216,1.91229,1.91212,1.91222,69400001.0
2005-03-03 04:11:00,1.91223,1.91234,1.91217,1.91234,48200000.0
2005-03-03 04:12:00,1.912,1.91245,1.91196,1.91239,72500000.0
2005-03-03 04:13:00,1.91256,1.91261,1.91236,1.91236,108799998.0
2005-03-03 04:14:00,1.91242,1.91242,1.91194,1.91218,79699999.0
2005-03-03 04:15:00,1.91248,1.91259,1.91242,1.91251,51100001.0
2005-03-03 04:16:00,1.91257,1.91266,1.91244,1.9125,122500000.0
2005-03-03 04:17:00,1.9124,1.9124,1.91238,1.91238,23100000.0
2005-03-03 04:18:00,1.9124,1.91248,1.9123,1.9123,57100000.0
2005-03-03 04:19:00,1.91243,1.91244,1.91242,1.91242,50400000.0
2005-03-03 04:20:00,1.91239,1.91258,1.91239,1.9125,37000000.0
2005-03-03 04:21:00,1.91257,1.91263,1.91257,1.91257,68100000.0
2005-03-03 04:22:00,1.91249,1.91261,1.91247,1.91247,60100000.0
2005-03-03 04:23:00,1.91252,1.91252,1.91241,1.91247,40900000.0
2005-03-03 04:24:00,1.9125,1.91255,1.9125,1.9125,48500000.0
2005-03-03 04:25:00,1.91257,1.91278,1.91257,1.9127,72199999.0
2005-03-03 04:26:00,1.91298,1.91308,1.91284,1.91299,62300001.0
2005-03-03 04:27:00,1.91328,1.91328,1.91308,1.91323,79600001.0
2005-03-03 04:28:00,1.91316,1.91318,1.91309,1.91309,107800001.0
2005-03-03 04:29:00,1.91308,1.9132,1.91304,1.91308,91299999.0
2005-03-03 04:30:00,1.91302,1.91302,1.91302,1.91302,13300000.0
2005-03-03 04:31:00,1.9125,1.91285,1.91158,1.91285,61700000.0
2005-03-03 04:32:00,1.9127,1.9127,1.91141,1.91264,46000000.0
2005-03-03 04:33:00,1.913,1.91303,1.91286,1.91286,63600000.0
2005-03-03 04:34:00,1.91308,1.91312,1.91308,1.91312,22100000.0
2005-03-03 04:35:00,1.91312,1.9133,1.91312,1.91321,52300001.0
2005-03-03 04:36:00,1.9132,1.91328,1.9131,1.91318,75099999.0
2005-03-03 04:37:00,1.91317,1.91324,1.91312,1.9132,69200001.0
2005-03-03 04:38:00,1.91318,1.91348,1.91315,1.91348,32699999.0
2005-03-03 04:39:00,1.91327,1.91331,1.91323,1.91323,46800001.0
2005-03-03 04:40:00,1.91328,1.91328,1.9132,1.9132,15900000.0
2005-03-03 04:41:00,1.91326,1.91329,1.91326,1.91329,8400000.0
2005-03-03 04:42:00,1.91321,1.91324,1.9131,1.9131,65299999.0
2005-03-03 04:43:00,1.9132,1.91325,1.91315,1.91324,46999999.0
2005-03-03 04:44:00,1.91316,1.91316,1.91304,1.91305,44499999.0
2005-03-03 04:45:00,1.91305,1.91313,1.91298,1.91303,73800002.0
2005-03-03 04:46:00,1.91298,1.91298,1.91283,1.91283,44600000.0
2005-03-03 04:47:00,1.91285,1.91285,1.9126,1.9126,51100000.0
2005-03-03 04:48:00,1.91236,1.91236,1.91176,1.91216,41800001.0
2005-03-03 04:49:00,1.91212,1.91222,1.91162,1.91222,83000000.0
2005-03-03 04:50:00,1.91232,1.9124,1.91183,1.91184,45200001.0
2005-03-03 04:51:00,1.9119,1.91211,1.91174,1.91211,63000000.0
2005-03-03 04:52:00,1.91225,1.91225,1.91225,1.91225,11400000.0
2005-03-03 04:53:00,1.91239,1.91239,1.91224,1.9123,42100000.0
2005-03-03 04:54:00,1.91235,1.91235,1.91235,1.91235,34400002.0
2005-03-03 04:55:00,1.91217,1.91254,1.91217,1.91241,39600000.0
2005-03-03 04:56:00,1.9123,1.9123,1.9123,1.9123,45599998.0
2005-03-03 04:57:00,1.91243,1.91266,1.91243,1.91265,34699999.0
2005-03-03 04:58:00,1.91257,1.91271,1.91183,1.91183,71399998.0
2005-03-03 04:59:00,1.91227,1.91237,1.91218,1.91218,33900000.0
2005-03-03 05:00:00,1.91232,1.91241,1.91218,1.91219,41000000.0
2005-03-03 05:01:00,1.91218,1.9123,1.91208,1.91208,58400001.0
2005-03-03 05:02:00,1.9122,1.91228,1.91212,1.91212,49700000.0
2005-03-03 05:03:00,1.91213,1.91221,1.9118,1.9118,137399998.0
2005-03-03 05:04:00,1.91175,1.91218,1.91175,1.91184,97300000.0
2005-03-03 05:05:00,1.9122,1.9122,1.91193,1.91205,46670000.0
2005-03-03 05:06:00,1.91202,1.91216,1.91202,1.91205,30900000.0
2005-03-03 05:07:00,1.91202,1.91211,1.91197,1.91201,66100000.0
2005-03-03 05:08:00,1.91203,1.9122,1.91202,1.91216,93699999.0
2005-03-03 05:09:00,1.91207,1.91207,1.91183,1.91188,24200000.0
2005-03-03 05:10:00,1.91192,1.91203,1.91149,1.91159,100799998.0
2005-03-03 05:11:00,1.91173,1.91203,1.91173,1.91203,19900000.0
2005-03-03 05:12:00,1.91207,1.91226,1.91205,1.91224,92500000.0
2005-03-03 05:13:00,1.9121,1.91215,1.9121,1.9121,28700000.0
2005-03-03 05:14:00,1.91208,1.91215,1.91208,1.9121,113900000.0
2005-03-03 05:15:00,1.91213,1.91215,1.91205,1.9121,34600000.0
2005-03-03 05:16:00,1.91207,1.91215,1.91205,1.9121,62100000.0
2005-03-03 05:17:00,1.91217,1.91217,1.91207,1.91207,41000000.0
2005-03-03 05:18:00,1.91218,1.91248,1.91218,1.9123,26900000.0
2005-03-03 05:19:00,1.91227,1.91249,1.91227,1.91243,31000000.0
2005-03-03 05:20:00,1.91239,1.91249,1.91239,1.91249,83400000.0
2005-03-03 05:21:00,1.9125,1.91258,1.91248,1.9125,54600000.0
2005-03-03 05:22:00,1.91262,1.91262,1.91248,1.91248,110599999.0
2005-03-03 05:23:00,1.91256,1.91256,1.91256,1.91256,28700000.0
2005-03-03 05:24:00,1.9128,1.91282,1.91263,1.91282,38000000.0
2005-03-03 05:25:00,1.9126,1.91265,1.9126,1.91265,20699999.0
2005-03-03 05:26:00,1.9126,1.91265,1.91258,1.91263,77799999.0
2005-03-03 05:27:00,1.91263,1.91263,1.91252,1.91252,16800000.0
2005-03-03 05:28:00,1.91255,1.91255,1.91248,1.91248,80199999.0
2005-03-03 05:29:00,1.91258,1.91258,1.91251,1.91252,20800000.0
2005-03-03 05:30:00,1.91253,1.91262,1.91253,1.91257,39199999.0
2005-03-03 05:31:00,1.91253,1.91257,1.91253,1.91254,10600000.0
2005-03-03 05:32:00,1.9128,1.9128,1.91258,1.91259,50900001.0
2005-03-03 05:33:00,1.91263,1.91263,1.91255,1.9126,22270000.0
2005-03-03 05:34:00,1.9129,1.91292,1.91255,1.91292,97100000.0
2005-03-03 05:35:00,1.9126,1.91265,1.9126,1.91265,19599999.0
2005-03-03 05:36:00,1.9126,1.91265,1.9126,1.91265,19200000.0
2005-03-03 05:37:00,1.91256,1.91256,1.91246,1.91246,28300000.0
2005-03-03 05:38:00,1.9126,1.9126,1.9126,1.9126,4700000.0
2005-03-03 05:39:00,1.91252,1.91252,1.91234,1.91234,70600001.0
2005-03-03 05:40:00,1.9124,1.91257,1.91238,1.91257,112000001.0
2005-03-03 05:41:00,1.9123,1.91235,1.91225,1.91225,60900000.0
2005-03-03 05:42:00,1.91231,1.91233,1.91221,1.91221,18400000.0
2005-03-03 05:43:00,1.91218,1.91218,1.91189,1.91189,24300000.0
2005-03-03 05:44:00,1.91198,1.91198,1.91175,1.91175,79600001.0
2005-03-03 05:45:00,1.9118,1.91196,1.9118,1.91196,21600000.0
2005-03-03 05:46:00,1.91191,1.91194,1.91191,1.91194,15900000.0
2005-03-03 05:47:00,1.91195,1.91218,1.91192,1.91218,92200000.0
2005-03-03 05:48:00,1.91195,1.91195,1.9119,1.91195,78700001.0
2005-03-03 05:49:00,1.9118,1.91185,1.91175,1.91175,32200000.0
2005-03-03 05:50:00,1.9117,1.91181,1.91162,1.91181,39000001.0
2005-03-03 05:51:00,1.91185,1.91185,1.9118,1.9118,18700000.0
2005-03-03 05:52:00,1.91172,1.91184,1.91172,1.91184,21000000.0
2005-03-03 05:53:00,1.91182,1.91189,1.9117,1.91176,58599999.0
2005-03-03 05:54:00,1.91183,1.91184,1.91164,1.91177,57200000.0
2005-03-03 05:55:00,1.9117,1.91175,1.9117,1.9117,44100000.0
2005-03-03 05:56:00,1.91195,1.91203,1.91194,1.91198,35900000.0
2005-03-03 05:57:00,1.91191,1.91191,1.91176,1.91178,18000000.0
2005-03-03 05:58:00,1.91177,1.91184,1.9117,1.9118,64699999.0
2005-03-03 05:59:00,1.91178,1.91185,1.91175,1.9118,137700000.0
2005-03-03 06:00:00,1.91185,1.91185,1.91175,1.91177,139900000.0
2005-03-03 06:01:00,1.91208,1.91208,1.91203,1.91207,30700000.0
2005-03-03 06:02:00,1.9118,1.9118,1.91175,1.9118,41400001.0
2005-03-03 06:03:00,1.91189,1.9119,1.91163,1.9117,39599999.0
2005-03-03 06:04:00,1.91163,1.91177,1.91161,1.91166,58300000.0
2005-03-03 06:05:00,1.91167,1.91181,1.91159,1.91159,35700000.0
2005-03-03 06:06:00,1.91147,1.91154,1.91138,1.91149,41700000.0
2005-03-03 06:07:00,1.91156,1.91191,1.91151,1.91183,44800000.0
2005-03-03 06:08:00,1.9119,1.9119,1.91173,1.91184,26800000.0
2005-03-03 06:09:00,1.91187,1.91188,1.91176,1.9118,89100001.0
2005-03-03 06:10:00,1.91188,1.9119,1.91176,1.91179,19000000.0
2005-03-03 06:11:00,1.9119,1.9119,1.91162,1.91162,41800000.0
2005-03-03 06:12:00,1.91173,1.91173,1.91163,1.91168,19300000.0
2005-03-03 06:13:00,1.91168,1.91186,1.91163,1.91175,33800000.0
2005-03-03 06:14:00,1.91178,1.91178,1.91175,1.91175,18800000.0
2005-03-03 06:15:00,1.91183,1.91183,1.91165,1.91177,62799998.0
2005-03-03 06:16:00,1.9117,1.91177,1.91165,1.91165,86200001.0
2005-03-03 06:17:00,1.9117,1.91175,1.91165,1.9117,52500000.0
2005-03-03 06:18:00,1.91199,1.91199,1.91175,1.91183,93399999.0
2005-03-03 06:19:00,1.91168,1.91168,1.91168,1.91168,4600000.0
2005-03-03 06:20:00,1.91166,1.91166,1.91165,1.91165,63800002.0
2005-03-03 06:21:00,1.91165,1.91195,1.91165,1.91174,67800001.0
2005-03-03 06:22:00,1.91158,1.91173,1.91158,1.91173,34099999.0
2005-03-03 06:23:00,1.91198,1.91198,1.91176,1.91191,44300001.0
2005-03-03 06:24:00,1.9117,1.91175,1.91168,1.91172,105400000.0
2005-03-03 06:25:00,1.91178,1.91178,1.91165,1.91168,41500001.0
2005-03-03 06:26:00,1.91167,1.91175,1.91167,1.91175,10000000.0
2005-03-03 06:27:00,1.9117,1.91178,1.91167,1.91178,43100001.0
2005-03-03 06:28:00,1.9117,1.91178,1.9117,1.9117,15500000.0
2005-03-03 06:29:00,1.91177,1.91177,1.91177,1.91177,3300000.0
2005-03-03 06:30:00,1.91167,1.9119,1.91167,1.9119,33400000.0
2005-03-03 06:31:00,1.91167,1.91171,1.91162,1.91162,64099999.0
2005-03-03 06:32:00,1.91155,1.91161,1.91148,1.91152,39000000.0
2005-03-03 06:33:00,1.9116,1.9116,1.91145,1.91149,38900000.0
2005-03-03 06:34:00,1.91164,1.91173,1.91163,1.91164,71600000.0
2005-03-03 06:35:00,1.91164,1.91164,1.91161,1.91161,31900000.0
2005-03-03 06:36:00,1.91178,1.91178,1.91157,1.9116,81399998.0
2005-03-03 06:37:00,1.91163,1.91167,1.91163,1.91167,11000000.0
2005-03-03 06:38:00,1.91172,1.91172,1.91168,1.91168,46900000.0
2005-03-03 06:39:00,1.91156,1.91159,1.91156,1.91159,7000000.0
2005-03-03 06:40:00,1.91162,1.91165,1.91162,1.91165,15400000.0
2005-03-03 06:41:00,1.91177,1.91183,1.91174,1.91177,98400002.0
2005-03-03 06:42:00,1.91182,1.91191,1.91169,1.91174,95100002.0
2005-03-03 06:43:00,1.91177,1.91181,1.91177,1.91178,22500000.0
2005-03-03 06:44:00,1.91181,1.91188,1.91174,1.91174,50099999.0
2005-03-03 06:45:00,1.91187,1.91187,1.91172,1.91172,46700000.0
2005-03-03 06:46:00,1.91178,1.91206,1.91175,1.91202,94699999.0
2005-03-03 06:47:00,1.91203,1.91226,1.91203,1.91209,73899999.0
2005-03-03 06:48:00,1.9122,1.9123,1.91219,1.91226,77599999.0
2005-03-03 06:49:00,1.91215,1.91215,1.91215,1.91215,19799999.0
2005-03-03 06:50:00,1.91213,1.91231,1.91213,1.91231,9000000.0
2005-03-03 06:51:00,1.91216,1.91219,1.91168,1.91168,66400001.0
2005-03-03 06:52:00,1.91205,1.91205,1.91156,1.91203,33600000.0
2005-03-03 06:53:00,1.9123,1.91236,1.91214,1.9122,71900001.0
2005-03-03 06:54:00,1.91232,1.91233,1.91223,1.91233,58599998.0
2005-03-03 06:55:00,1.91232,1.9124,1.91232,1.91238,63100000.0
2005-03-03 06:56:00,1.91224,1.91226,1.91224,1.91226,6700000.0
2005-03-03 06:57:00,1.91221,1.91228,1.91213,1.91213,78100000.0
2005-03-03 06:58:00,1.91215,1.91215,1.91215,1.91215,30300001.0
2005-03-03 06:59:00,1.91218,1.9123,1.91207,1.91207,80300000.0
2005-03-03 07:00:00,1.91241,1.91241,1.91221,1.91221,64700002.0
2005-03-03 07:01:00,1.91224,1.91229,1.91202,1.91206,73550000.0
2005-03-03 07:02:00,1.91202,1.91213,1.91188,1.91201,42700000.0
2005-03-03 07:03:00,1.91206,1.91206,1.91161,1.91161,100999999.0
2005-03-03 07:04:00,1.91175,1.91193,1.91175,1.91193,87599998.0
2005-03-03 07:05:00,1.91193,1.91193,1.9118,1.9118,64999999.0
2005-03-03 07:06:00,1.91194,1.9121,1.91189,1.9121,73300001.0
2005-03-03 07:07:00,1.91187,1.91187,1.9118,1.9118,36700000.0
2005-03-03 07:08:00,1.91208,1.9121,1.91193,1.9121,57600002.0
2005-03-03 07:09:00,1.91184,1.91193,1.91183,1.91192,80200001.0
2005-03-03 07:10:00,1.91208,1.91208,1.91187,1.91193,40000000.0
2005-03-03 07:11:00,1.91187,1.91188,1.91187,1.91188,17400000.0
2005-03-03 07:12:00,1.91192,1.91195,1.9115,1.9115,112000001.0
2005-03-03 07:13:00,1.91153,1.91193,1.91147,1.91163,67600000.0
2005-03-03 07:14:00,1.91155,1.91165,1.91155,1.9116,116499999.0
2005-03-03 07:15:00,1.9118,1.91181,1.9116,1.91175,82800000.0
2005-03-03 07:16:00,1.9116,1.91178,1.91159,1.91159,30300000.0
2005-03-03 07:17:00,1.9116,1.91174,1.9116,1.91167,60200000.0
2005-03-03 07:18:00,1.91159,1.91177,1.91152,1.91168,46700000.0
2005-03-03 07:19:00,1.91166,1.91182,1.91158,1.91168,90700000.0
2005-03-03 07:20:00,1.91187,1.91191,1.91171,1.91178,111499998.0
2005-03-03 07:21:00,1.91177,1.91198,1.91177,1.91195,61400000.0
2005-03-03 07:22:00,1.91173,1.91182,1.91173,1.91179,22900000.0
2005-03-03 07:23:00,1.91169,1.91173,1.91134,1.91134,82900000.0
2005-03-03 07:24:00,1.91133,1.9115,1.91132,1.91132,79400000.0
2005-03-03 07:25:00,1.91146,1.91156,1.91139,1.91145,71100000.0
2005-03-03 07:26:00,1.91145,1.9118,1.91145,1.91159,120600002.0
2005-03-03 07:27:00,1.91136,1.91158,1.91136,1.91148,87100000.0
2005-03-03 07:28:00,1.91161,1.91161,1.91145,1.91145,38900000.0
2005-03-03 07:29:00,1.91155,1.91155,1.91155,1.91155,7600000.0
2005-03-03 07:30:00,1.91153,1.91174,1.91142,1.91174,35200000.0
2005-03-03 07:31:00,1.91148,1.91153,1.91145,1.9115,91200000.0
2005-03-03 07:32:00,1.91148,1.91174,1.91148,1.91163,55800000.0
2005-03-03 07:33:00,1.91155,1.91155,1.91148,1.91155,38500000.0
2005-03-03 07:34:00,1.91152,1.91157,1.91143,1.91143,85299997.0
2005-03-03 07:35:00,1.91149,1.9116,1.91145,1.9115,66200000.0
2005-03-03 07:36:00,1.91172,1.91172,1.91143,1.91148,51500000.0
2005-03-03 07:37:00,1.91154,1.91159,1.91143,1.91143,40699999.0
2005-03-03 07:38:00,1.91138,1.91148,1.91138,1.91148,36799998.0
2005-03-03 07:39:00,1.91132,1.91132,1.91128,1.91128,12400000.0
2005-03-03 07:40:00,1.91122,1.91132,1.9112,1.91129,54000000.0
2005-03-03 07:41:00,1.91128,1.91128,1.91117,1.91117,10500000.0
2005-03-03 07:42:00,1.91115,1.91115,1.91088,1.91088,74899998.0
2005-03-03 07:43:00,1.91101,1.9111,1.91093,1.91093,48700000.0
2005-03-03 07:44:00,1.91093,1.91094,1.91081,1.91094,66500002.0
2005-03-03 07:45:00,1.91093,1.91094,1.91081,1.91081,18700000.0
2005-03-03 07:46:00,1.91083,1.91096,1.91083,1.91092,51900000.0
2005-03-03 07:47:00,1.91092,1.91099,1.91087,1.91091,88700001.0
2005-03-03 07:48:00,1.91088,1.91088,1.9108,1.9108,18700000.0
2005-03-03 07:49:00,1.91087,1.91107,1.91087,1.91097,83699999.0
2005-03-03 07:50:00,1.91114,1.91117,1.91102,1.91117,86700000.0
2005-03-03 07:51:00,1.91103,1.91123,1.91103,1.91119,23600000.0
2005-03-03 07:52:00,1.91115,1.91115,1.91115,1.91115,7100000.0
2005-03-03 07:53:00,1.91108,1.91108,1.91108,1.91108,2500000.0
2005-03-03 07:54:00,1.91113,1.91113,1.91093,1.91093,71050000.0
2005-03-03 07:55:00,1.91097,1.91118,1.91097,1.91118,55900001.0
2005-03-03 07:56:00,1.91095,1.91117,1.91095,1.91095,107899999.0
2005-03-03 07:57:00,1.91099,1.91122,1.91099,1.91118,54300000.0
2005-03-03 07:58:00,1.91115,1.9113,1.91103,1.9113,48100000.0
2005-03-03 07:59:00,1.91112,1.9112,1.91098,1.91103,36400000.0
2005-03-03 08:00:00,1.91111,1.91111,1.91068,1.91069,96000001.0
2005-03-03 08:01:00,1.91088,1.91093,1.91082,1.91085,103299999.0
2005-03-03 08:02:00,1.91087,1.911,1.91087,1.91096,44500000.0
2005-03-03 08:03:00,1.91077,1.91081,1.91073,1.91075,34100000.0
2005-03-03 08:04:00,1.91083,1.91101,1.91083,1.91096,41900000.0
2005-03-03 08:05:00,1.91093,1.91106,1.91076,1.91097,105200000.0
2005-03-03 08:06:00,1.91102,1.91108,1.91082,1.91106,56500000.0
2005-03-03 08:07:00,1.91101,1.9111,1.91094,1.91094,63700000.0
2005-03-03 08:08:00,1.91095,1.91112,1.91095,1.91108,42000001.0
2005-03-03 08:09:00,1.91103,1.91112,1.91101,1.91108,91500001.0
2005-03-03 08:10:00,1.91101,1.9112,1.91101,1.91115,52000000.0
2005-03-03 08:11:00,1.91117,1.91117,1.91104,1.91104,43700000.0
2005-03-03 08:12:00,1.91098,1.91115,1.91098,1.91102,92899999.0
2005-03-03 08:13:00,1.91118,1.91118,1.91104,1.91104,26300000.0
2005-03-03 08:14:00,1.91098,1.91107,1.91097,1.91107,59900001.0
2005-03-03 08:15:00,1.91105,1.91105,1.91095,1.911,53600000.0
2005-03-03 08:16:00,1.91093,1.91109,1.91093,1.911,91700000.0
2005-03-03 08:17:00,1.91102,1.91109,1.91102,1.91104,88000002.0
2005-03-03 08:18:00,1.9111,1.91144,1.91106,1.91136,55300000.0
2005-03-03 08:19:00,1.9115,1.91155,1.91148,1.91155,27400000.0
2005-03-03 08:20:00,1.91155,1.91155,1.91142,1.91155,52000000.0
2005-03-03 08:21:00,1.91146,1.91146,1.91116,1.91118,116399999.0
2005-03-03 08:22:00,1.91134,1.91134,1.91116,1.91128,41800000.0
2005-03-03 08:23:00,1.91142,1.91157,1.91142,1.91142,70000001.0
2005-03-03 08:24:00,1.9114,1.91145,1.9113,1.91145,30300000.0
2005-03-03 08:25:00,1.91144,1.91155,1.9114,1.91149,23500000.0
2005-03-03 08:26:00,1.91142,1.91145,1.91135,1.9114,84299999.0
2005-03-03 08:27:00,1.91147,1.91164,1.91137,1.91137,30900000.0
2005-03-03 08:28:00,1.91132,1.91145,1.91132,1.9114,84999998.0
2005-03-03 08:29:00,1.9115,1.91155,1.91134,1.91143,63700000.0
2005-03-03 08:30:00,1.9114,1.91145,1.9114,1.9114,61900002.0
2005-03-03 08:31:00,1.9113,1.91141,1.91115,1.9112,106199998.0
2005-03-03 08:32:00,1.91115,1.91115,1.91107,1.9111,31600000.0
2005-03-03 08:33:00,1.91112,1.91133,1.91112,1.91133,45900000.0
2005-03-03 08:34:00,1.91107,1.91116,1.91105,1.91109,44000000.0
2005-03-03 08:35:00,1.9112,1.9112,1.91104,1.91109,72299998.0
2005-03-03 08:36:00,1.9111,1.91113,1.91094,1.91113,15500000.0
2005-03-03 08:37:00,1.91107,1.9111,1.91107,1.9111,33200000.0
2005-03-03 08:38:00,1.9112,1.91127,1.91109,1.91116,58200000.0
2005-03-03 08:39:00,1.91123,1.91127,1.91115,1.91127,76799999.0
2005-03-03 08:40:00,1.91125,1.91131,1.91115,1.91127,37500000.0
2005-03-03 08:41:00,1.91132,1.91135,1.91114,1.91114,80000002.0
2005-03-03 08:42:00,1.91118,1.91133,1.91118,1.91133,52000000.0
2005-03-03 08:43:00,1.91119,1.91119,1.9109,1.9109,39500000.0
2005-03-03 08:44:00,1.91095,1.911,1.91085,1.91094,61299999.0
2005-03-03 08:45:00,1.91103,1.91105,1.91098,1.91102,52300000.0
2005-03-03 08:46:00,1.91113,1.91115,1.91099,1.91115,33899999.0
2005-03-03 08:47:00,1.91118,1.91129,1.91118,1.91128,86999999.0
2005-03-03 08:48:00,1.91138,1.91147,1.91129,1.91129,111900001.0
2005-03-03 08:49:00,1.9114,1.91149,1.9114,1.91143,27899999.0
2005-03-03 08:50:00,1.91136,1.91173,1.91136,1.91173,56999999.0
2005-03-03 08:51:00,1.9118,1.91183,1.91163,1.91183,62500000.0
2005-03-03 08:52:00,1.91172,1.91172,1.91156,1.91156,56200000.0
2005-03-03 08:53:00,1.91155,1.91155,1.91128,1.91129,54400000.0
2005-03-03 08:54:00,1.91135,1.91135,1.91115,1.91115,26600000.0
2005-03-03 08:55:00,1.91122,1.91139,1.91122,1.91131,42399999.0
2005-03-03 08:56:00,1.91128,1.91128,1.91118,1.91118,69700000.0
2005-03-03 08:57:00,1.91128,1.9113,1.91123,1.91123,55100000.0
2005-03-03 08:58:00,1.91118,1.91128,1.91102,1.91104,96999999.0
2005-03-03 08:59:00,1.91113,1.91129,1.9111,1.9112,83399999.0
2005-03-03 09:00:00,1.91128,1.91128,1.91123,1.91124,17800000.0
2005-03-03 09:01:00,1.91128,1.9114,1.91125,1.9114,29400001.0
2005-03-03 09:02:00,1.91149,1.91149,1.91116,1.91116,68299999.0
2005-03-03 09:03:00,1.91123,1.9113,1.91117,1.91127,99099999.0
2005-03-03 09:04:00,1.9112,1.91127,1.91107,1.91107,114100001.0
2005-03-03 09:05:00,1.91124,1.91129,1.91107,1.91107,40700000.0
2005-03-03 09:06:00,1.91099,1.91108,1.91094,1.91102,46600000.0
2005-03-03 09:07:00,1.91101,1.91117,1.91097,1.91097,128899998.0
2005-03-03 09:08:00,1.91093,1.9112,1.91093,1.9112,91899998.0
2005-03-03 09:09:00,1.91123,1.91137,1.91104,1.91126,59999999.0
2005-03-03 09:10:00,1.91134,1.91144,1.91127,1.91133,42500000.0
2005-03-03 09:11:00,1.91137,1.91141,1.9112,1.9112,19100000.0
2005-03-03 09:12:00,1.91114,1.91114,1.91101,1.91106,83799999.0
2005-03-03 09:13:00,1.91108,1.91136,1.91102,1.91135,83800001.0
2005-03-03 09:14:00,1.91147,1.91157,1.911,1.9115,124100000.0
2005-03-03 09:15:00,1.91155,1.91155,1.91144,1.91147,38000000.0
2005-03-03 09:16:00,1.91135,1.9114,1.91135,1.91135,26300000.0
2005-03-03 09:17:00,1.91135,1.91135,1.9111,1.91111,61600000.0
2005-03-03 09:18:00,1.9113,1.91141,1.9113,1.91141,34800000.0
2005-03-03 09:19:00,1.9114,1.91143,1.91133,1.91137,67400000.0
2005-03-03 09:20:00,1.91127,1.91129,1.91123,1.91123,30699999.0
2005-03-03 09:21:00,1.91116,1.91116,1.91104,1.91104,19500000.0
2005-03-03 09:22:00,1.91103,1.91119,1.91103,1.91114,76099999.0
2005-03-03 09:23:00,1.91118,1.91118,1.91104,1.91108,36500000.0
2005-03-03 09:24:00,1.91103,1.91103,1.91067,1.91067,44750000.0
2005-03-03 09:25:00,1.91083,1.91106,1.91077,1.91098,44800000.0
2005-03-03 09:26:00,1.91127,1.91141,1.91098,1.91098,76000001.0
2005-03-03 09:27:00,1.911,1.91108,1.91097,1.91097,51500000.0
2005-03-03 09:28:00,1.91091,1.91107,1.9109,1.9109,73700001.0
2005-03-03 09:29:00,1.91091,1.91091,1.91083,1.91087,57299999.0
2005-03-03 09:30:00,1.91077,1.91091,1.91077,1.9108,94599998.0
2005-03-03 09:31:00,1.91078,1.91098,1.91078,1.91092,60500000.0
2005-03-03 09:32:00,1.91094,1.91094,1.91039,1.91039,46499999.0
2005-03-03 09:33:00,1.91037,1.91037,1.91,1.91,92800001.0
2005-03-03 09:34:00,1.91017,1.91017,1.90989,1.90996,148599998.0
2005-03-03 09:35:00,1.91,1.91017,1.91,1.91004,41500001.0
2005-03-03 09:36:00,1.9099,1.91004,1.9099,1.90997,44400000.0
2005-03-03 09:37:00,1.90986,1.90989,1.90959,1.90959,25200000.0
2005-03-03 09:38:00,1.90958,1.90989,1.90953,1.90986,42100000.0
2005-03-03 09:39:00,1.90979,1.90986,1.90973,1.90973,41700000.0
2005-03-03 09:40:00,1.90968,1.90968,1.9096,1.90966,61699998.0
2005-03-03 09:41:00,1.9097,1.91002,1.9097,1.90989,76500000.0
2005-03-03 09:42:00,1.91004,1.91007,1.90989,1.90991,27300000.0
2005-03-03 09:43:00,1.9098,1.9098,1.90966,1.90976,104399997.0
2005-03-03 09:44:00,1.90987,1.90988,1.90973,1.90987,65400000.0
2005-03-03 09:45:00,1.90989,1.90999,1.90985,1.9099,81699999.0
2005-03-03 09:46:00,1.90995,1.90995,1.90979,1.90993,84600001.0
2005-03-03 09:47:00,1.90991,1.90995,1.90982,1.90982,49300001.0
2005-03-03 09:48:00,1.9097,1.9097,1.90916,1.90924,34500000.0
2005-03-03 09:49:00,1.9094,1.9094,1.90893,1.90893,107700002.0
2005-03-03 09:50:00,1.90902,1.90924,1.90893,1.90909,84999999.0
2005-03-03 09:51:00,1.9093,1.90931,1.90917,1.90925,36000000.0
2005-03-03 09:52:00,1.90955,1.9097,1.9094,1.9097,98999999.0
2005-03-03 09:53:00,1.90955,1.90955,1.90947,1.90947,23000000.0
2005-03-03 09:54:00,1.9093,1.90938,1.90901,1.9092,34600000.0
2005-03-03 09:55:00,1.90918,1.90937,1.90897,1.90928,61800001.0
2005-03-03 09:56:00,1.90947,1.90947,1.90924,1.90925,59199999.0
2005-03-03 09:57:00,1.90912,1.90912,1.90898,1.90907,36200000.0
2005-03-03 09:58:00,1.9091,1.90922,1.90899,1.90916,98499998.0
2005-03-03 09:59:00,1.90923,1.90956,1.90923,1.90956,64300001.0
2005-03-03 10:00:00,1.90958,1.90982,1.90956,1.9098,90999999.0
2005-03-03 10:01:00,1.91002,1.91008,1.90993,1.91005,53900001.0
2005-03-03 10:02:00,1.91009,1.9101,1.90985,1.90999,91900000.0
2005-03-03 10:03:00,1.91001,1.91001,1.90972,1.90972,61899999.0
2005-03-03 10:04:00,1.90976,1.90976,1.90964,1.90969,30700000.0
2005-03-03 10:05:00,1.90982,1.90984,1.90971,1.90971,63900001.0
2005-03-03 10:06:00,1.90966,1.90966,1.90889,1.90889,25800000.0
2005-03-03 10:07:00,1.90913,1.90947,1.909,1.90947,37800000.0
2005-03-03 10:08:00,1.90948,1.90977,1.90946,1.90969,80200000.0
2005-03-03 10:09:00,1.90975,1.90975,1.90958,1.90961,63200000.0
2005-03-03 10:10:00,1.90971,1.90983,1.90965,1.90971,66300000.0
2005-03-03 10:11:00,1.90953,1.90964,1.90943,1.90943,46300000.0
2005-03-03 10:12:00,1.90952,1.90956,1.90937,1.90951,36200000.0
2005-03-03 10:13:00,1.90962,1.90966,1.90952,1.90952,47800001.0
2005-03-03 10:14:00,1.90934,1.90957,1.90934,1.90957,102300000.0
2005-03-03 10:15:00,1.9096,1.90977,1.90959,1.9097,80400001.0
2005-03-03 10:16:00,1.90968,1.90968,1.90951,1.90963,42200000.0
2005-03-03 10:17:00,1.90965,1.90965,1.90931,1.90931,45200000.0
2005-03-03 10:18:00,1.90957,1.9097,1.90951,1.90967,73599999.0
2005-03-03 10:19:00,1.90986,1.90995,1.90986,1.90995,59999998.0
2005-03-03 10:20:00,1.91004,1.91014,1.90995,1.91006,58399999.0
2005-03-03 10:21:00,1.91022,1.91042,1.91022,1.91042,61470000.0
2005-03-03 10:22:00,1.91047,1.91049,1.91017,1.91017,70500000.0
2005-03-03 10:23:00,1.91003,1.91025,1.90996,1.91003,64700000.0
2005-03-03 10:24:00,1.9103,1.91037,1.91016,1.9103,47500000.0
2005-03-03 10:25:00,1.91026,1.91055,1.91026,1.91054,88400000.0
2005-03-03 10:26:00,1.91067,1.9107,1.91056,1.91063,66299999.0
2005-03-03 10:27:00,1.91064,1.91075,1.91046,1.91067,111900002.0
2005-03-03 10:28:00,1.91084,1.9109,1.91065,1.91065,58299999.0
2005-03-03 10:29:00,1.91052,1.91055,1.91038,1.91038,43700000.0
2005-03-03 10:30:00,1.91053,1.91068,1.9105,1.91057,54000001.0
2005-03-03 10:31:00,1.91055,1.91065,1.91055,1.91056,59599999.0
2005-03-03 10:32:00,1.91058,1.91064,1.91011,1.91015,110149998.0
2005-03-03 10:33:00,1.91024,1.91024,1.91016,1.91016,21199999.0
2005-03-03 10:34:00,1.9101,1.91017,1.91002,1.91016,49600000.0
2005-03-03 10:35:00,1.91012,1.91019,1.90978,1.90978,29900000.0
2005-03-03 10:36:00,1.90962,1.90977,1.90962,1.90977,47199999.0
2005-03-03 10:37:00,1.9098,1.90984,1.90966,1.90969,68100002.0
2005-03-03 10:38:00,1.90967,1.90967,1.9093,1.90938,66100000.0
2005-03-03 10:39:00,1.90925,1.90926,1.90908,1.90916,36700000.0
2005-03-03 10:40:00,1.90937,1.90948,1.90931,1.90941,41400000.0
2005-03-03 10:41:00,1.90946,1.90946,1.90935,1.90935,84400000.0
2005-03-03 10:42:00,1.90942,1.90947,1.9092,1.90927,31100000.0
2005-03-03 10:43:00,1.90943,1.90943,1.90933,1.90937,85499998.0
2005-03-03 10:44:00,1.90939,1.90939,1.90923,1.90929,59100000.0
2005-03-03 10:45:00,1.90934,1.90944,1.90931,1.90932,20300000.0
2005-03-03 10:46:00,1.90929,1.90943,1.90927,1.9093,83200000.0
2005-03-03 10:47:00,1.9093,1.9093,1.90911,1.90922,34000000.0
2005-03-03 10:48:00,1.90938,1.90956,1.9093,1.90951,64000000.0
2005-03-03 10:49:00,1.90953,1.90953,1.90939,1.90939,26200000.0
2005-03-03 10:50:00,1.90952,1.90952,1.90938,1.9094,163800000.0
2005-03-03 10:51:00,1.90945,1.90945,1.90932,1.90939,59300002.0
2005-03-03 10:52:00,1.9095,1.90953,1.90937,1.90937,96500000.0
2005-03-03 10:53:00,1.90955,1.90967,1.90935,1.90935,28600000.0
2005-03-03 10:54:00,1.9094,1.9094,1.90911,1.90911,42900000.0
2005-03-03 10:55:00,1.90912,1.90915,1.90862,1.90862,57000000.0
2005-03-03 10:56:00,1.90862,1.90865,1.90838,1.9085,98499999.0
2005-03-03 10:57:00,1.90877,1.90877,1.90848,1.90857,45199999.0
2005-03-03 10:58:00,1.90872,1.90872,1.9084,1.9085,73100000.0
2005-03-03 10:59:00,1.90877,1.90886,1.90873,1.90885,71499999.0
2005-03-03 11:00:00,1.90883,1.90883,1.90869,1.90877,41700000.0
2005-03-03 11:01:00,1.90893,1.90924,1.90886,1.90924,50700000.0
2005-03-03 11:02:00,1.90916,1.90916,1.90867,1.90878,67199999.0
2005-03-03 11:03:00,1.90886,1.90886,1.90862,1.90862,28500000.0
2005-03-03 11:04:00,1.90853,1.90862,1.9085,1.9085,50300000.0
2005-03-03 11:05:00,1.90867,1.90876,1.90854,1.90867,103300000.0
2005-03-03 11:06:00,1.90887,1.90933,1.90887,1.90902,84200000.0
2005-03-03 11:07:00,1.90923,1.90936,1.9089,1.9089,76400001.0
2005-03-03 11:08:00,1.90897,1.90897,1.90861,1.90868,60200000.0
2005-03-03 11:09:00,1.9088,1.9088,1.90865,1.90869,77999999.0
2005-03-03 11:10:00,1.90868,1.90893,1.90866,1.90893,104900000.0
2005-03-03 11:11:00,1.90903,1.90903,1.9089,1.9089,53000000.0
2005-03-03 11:12:00,1.90888,1.90912,1.90886,1.90898,40600000.0
2005-03-03 11:13:00,1.90905,1.90912,1.90897,1.90912,51600000.0
2005-03-03 11:14:00,1.90914,1.90919,1.90907,1.90907,56500001.0
2005-03-03 11:15:00,1.90927,1.90941,1.90918,1.90919,43000000.0
2005-03-03 11:16:00,1.90921,1.90924,1.90909,1.90924,63199999.0
2005-03-03 11:17:00,1.90937,1.90937,1.90919,1.90926,126100000.0
2005-03-03 11:18:00,1.90921,1.90933,1.9091,1.90933,51200000.0
2005-03-03 11:19:00,1.90926,1.90926,1.90912,1.90912,56300000.0
2005-03-03 11:20:00,1.90915,1.90915,1.9091,1.9091,14700000.0
2005-03-03 11:21:00,1.90905,1.90905,1.90876,1.90882,40000000.0
2005-03-03 11:22:00,1.90888,1.9089,1.90867,1.90879,100799999.0
2005-03-03 11:23:00,1.90875,1.90892,1.9087,1.90876,60600000.0
2005-03-03 11:24:00,1.90897,1.90997,1.90886,1.90997,37400000.0
2005-03-03 11:25:00,1.90947,1.91,1.90946,1.90997,48299999.0
2005-03-03 11:26:00,1.91003,1.91092,1.91003,1.9109,92100001.0
2005-03-03 11:27:00,1.91068,1.9109,1.91064,1.91065,63399999.0
2005-03-03 11:28:00,1.9106,1.91077,1.9105,1.91071,39900000.0
2005-03-03 11:29:00,1.91077,1.91077,1.91049,1.91049,73600001.0
2005-03-03 11:30:00,1.91061,1.91061,1.91002,1.91002,116999999.0
2005-03-03 11:31:00,1.91003,1.91009,1.90977,1.90991,118800001.0
2005-03-03 11:32:00,1.91005,1.91014,1.90992,1.91014,40600000.0
2005-03-03 11:33:00,1.91018,1.91026,1.91015,1.9102,96500000.0
2005-03-03 11:34:00,1.91032,1.91032,1.90996,1.90998,57800000.0
2005-03-03 11:35:00,1.9101,1.91026,1.90982,1.90982,105500000.0
2005-03-03 11:36:00,1.90997,1.91002,1.90988,1.90992,57700001.0
2005-03-03 11:37:00,1.90987,1.90987,1.90941,1.90948,75699997.0
2005-03-03 11:38:00,1.90956,1.90956,1.9087,1.9087,59000001.0
2005-03-03 11:39:00,1.90853,1.90883,1.90848,1.90883,79199999.0
2005-03-03 11:40:00,1.90877,1.9089,1.90867,1.90879,53400000.0
2005-03-03 11:41:00,1.9089,1.90901,1.9089,1.90891,28700000.0
2005-03-03 11:42:00,1.90901,1.9091,1.909,1.909,55600000.0
2005-03-03 11:43:00,1.90914,1.90914,1.90894,1.90896,46400000.0
2005-03-03 11:44:00,1.90912,1.9092,1.90906,1.90908,56700000.0
2005-03-03 11:45:00,1.90932,1.90938,1.90917,1.90924,38200000.0
2005-03-03 11:46:00,1.9093,1.9094,1.90921,1.9093,83600000.0
2005-03-03 11:47:00,1.90933,1.9094,1.90924,1.90924,85500000.0
2005-03-03 11:48:00,1.90928,1.9095,1.90926,1.90947,77499999.0
2005-03-03 11:49:00,1.90948,1.90973,1.90948,1.90967,95700000.0
2005-03-03 11:50:00,1.90969,1.90975,1.90955,1.9096,86400001.0
2005-03-03 11:51:00,1.90974,1.90974,1.90952,1.90953,31200000.0
2005-03-03 11:52:00,1.9095,1.9095,1.9093,1.90935,49700000.0
2005-03-03 11:53:00,1.9092,1.90936,1.90906,1.90935,38200000.0
2005-03-03 11:54:00,1.90938,1.90938,1.90927,1.90932,76500000.0
2005-03-03 11:55:00,1.90951,1.90962,1.90938,1.9094,63100000.0
2005-03-03 11:56:00,1.90957,1.90966,1.90934,1.90963,139300002.0
2005-03-03 11:57:00,1.90957,1.90968,1.90932,1.90932,78199999.0
2005-03-03 11:58:00,1.90925,1.90944,1.90925,1.90934,98950001.0
2005-03-03 11:59:00,1.90938,1.90938,1.90923,1.90935,125099999.0
2005-03-03 12:00:00,1.9093,1.90961,1.90925,1.90956,110999999.0
2005-03-03 12:01:00,1.90944,1.9096,1.90938,1.90942,53200000.0
2005-03-03 12:02:00,1.90961,1.91001,1.90961,1.90997,85500004.0
2005-03-03 12:03:00,1.91004,1.91004,1.90992,1.90992,42499999.0
2005-03-03 12:04:00,1.90983,1.90996,1.90973,1.90973,103699999.0
2005-03-03 12:05:00,1.90983,1.90983,1.90971,1.90977,72300001.0
2005-03-03 12:06:00,1.90968,1.90987,1.90968,1.90987,39900001.0
2005-03-03 12:07:00,1.90992,1.90992,1.90975,1.90977,21400000.0
2005-03-03 12:08:00,1.9097,1.90989,1.9097,1.90985,117099997.0
2005-03-03 12:09:00,1.90992,1.91007,1.90992,1.91007,21500000.0
2005-03-03 12:10:00,1.91017,1.91017,1.90998,1.91,55400000.0
2005-03-03 12:11:00,1.90993,1.91011,1.90988,1.91003,64700000.0
2005-03-03 12:12:00,1.90995,1.9101,1.90995,1.91001,46899999.0
2005-03-03 12:13:00,1.9101,1.9101,1.90995,1.9101,45700000.0
2005-03-03 12:14:00,1.91031,1.91031,1.91012,1.91018,26000000.0
2005-03-03 12:15:00,1.91027,1.91027,1.91018,1.91018,10500000.0
2005-03-03 12:16:00,1.91021,1.91023,1.91011,1.91023,42800000.0
2005-03-03 12:17:00,1.9103,1.91034,1.9102,1.91024,53000000.0
2005-03-03 12:18:00,1.91032,1.91034,1.91029,1.9103,27400000.0
2005-03-03 12:19:00,1.91045,1.91045,1.91033,1.91035,87899998.0
2005-03-03 12:20:00,1.91045,1.91049,1.91037,1.91039,71600001.0
2005-03-03 12:21:00,1.91023,1.91034,1.91009,1.91021,78900001.0
2005-03-03 12:22:00,1.91015,1.91025,1.91015,1.91025,37400000.0
2005-03-03 12:23:00,1.91027,1.91029,1.91016,1.91027,63600001.0
2005-03-03 12:24:00,1.91025,1.91038,1.91022,1.91022,86399999.0
2005-03-03 12:25:00,1.91015,1.91015,1.91,1.91009,31500000.0
2005-03-03 12:26:00,1.9102,1.9102,1.91002,1.91002,68800001.0
2005-03-03 12:27:00,1.90976,1.90976,1.90959,1.90959,3800000.0
2005-03-03 12:28:00,1.90974,1.90986,1.90958,1.90978,65600000.0
2005-03-03 12:29:00,1.90998,1.91011,1.90973,1.91002,64599999.0
2005-03-03 12:30:00,1.91039,1.91039,1.91013,1.9102,99999999.0
2005-03-03 12:31:00,1.91024,1.91068,1.91021,1.91068,84200000.0
2005-03-03 12:32:00,1.91073,1.91073,1.91052,1.91052,122399999.0
2005-03-03 12:33:00,1.91054,1.91054,1.91045,1.91047,28100000.0
2005-03-03 12:34:00,1.91038,1.91049,1.91035,1.91035,107300000.0
2005-03-03 12:35:00,1.9105,1.91052,1.91037,1.91039,9100000.0
2005-03-03 12:36:00,1.91052,1.91061,1.91041,1.91052,93200001.0
2005-03-03 12:37:00,1.9107,1.9107,1.91049,1.91058,59999999.0
2005-03-03 12:38:00,1.91045,1.91045,1.91032,1.91044,18000000.0
2005-03-03 12:39:00,1.91039,1.91053,1.91039,1.91039,44100000.0
2005-03-03 12:40:00,1.91039,1.91042,1.9103,1.91041,74499999.0
2005-03-03 12:41:00,1.91028,1.91028,1.91022,1.91024,29700000.0
2005-03-03 12:42:00,1.91037,1.91045,1.91032,1.91032,108400001.0
2005-03-03 12:43:00,1.91045,1.91045,1.9101,1.9101,116100001.0
2005-03-03 12:44:00,1.9101,1.91035,1.9101,1.91028,100800001.0
2005-03-03 12:45:00,1.91046,1.91048,1.91035,1.91035,55100000.0
2005-03-03 12:46:00,1.9104,1.91045,1.9103,1.9103,34700000.0
2005-03-03 12:47:00,1.91036,1.91036,1.91015,1.91019,26050000.0
2005-03-03 12:48:00,1.91022,1.91032,1.91022,1.91022,27700000.0
2005-03-03 12:49:00,1.91023,1.91023,1.90993,1.90993,18900000.0
2005-03-03 12:50:00,1.90988,1.9099,1.90975,1.9099,117499997.0
2005-03-03 12:51:00,1.90979,1.90979,1.9095,1.90954,44600000.0
2005-03-03 12:52:00,1.90974,1.90976,1.90949,1.9096,70800001.0
2005-03-03 12:53:00,1.90966,1.90967,1.90943,1.90943,38100000.0
2005-03-03 12:54:00,1.90944,1.90967,1.90944,1.9096,39600000.0
2005-03-03 12:55:00,1.90962,1.90971,1.90952,1.90963,44600000.0
2005-03-03 12:56:00,1.90962,1.90969,1.90956,1.90967,46599999.0
2005-03-03 12:57:00,1.90965,1.90968,1.90965,1.90968,31400000.0
2005-03-03 12:58:00,1.90967,1.90967,1.90945,1.90957,79199999.0
2005-03-03 12:59:00,1.90927,1.90959,1.90927,1.90937,112299999.0
2005-03-03 13:00:00,1.90943,1.90989,1.90942,1.90984,47100000.0
2005-03-03 13:01:00,1.90987,1.91029,1.90987,1.91029,60900001.0
2005-03-03 13:02:00,1.91039,1.91042,1.9102,1.9102,45499999.0
2005-03-03 13:03:00,1.91025,1.91032,1.91024,1.91024,69099998.0
2005-03-03 13:04:00,1.91027,1.91027,1.90999,1.90999,72100001.0
2005-03-03 13:05:00,1.91002,1.9101,1.90996,1.91001,77000001.0
2005-03-03 13:06:00,1.9102,1.91029,1.91008,1.91008,36800000.0
2005-03-03 13:07:00,1.91014,1.91019,1.90992,1.90992,83199999.0
2005-03-03 13:08:00,1.90993,1.90999,1.90986,1.90999,69000000.0
2005-03-03 13:09:00,1.90992,1.91001,1.90986,1.90988,34000000.0
2005-03-03 13:10:00,1.90982,1.90988,1.90982,1.90982,23100000.0
2005-03-03 13:11:00,1.90981,1.90993,1.90981,1.90993,28500000.0
2005-03-03 13:12:00,1.90988,1.90988,1.90966,1.90984,58800000.0
2005-03-03 13:13:00,1.90973,1.90994,1.90973,1.90994,87999999.0
2005-03-03 13:14:00,1.90998,1.91008,1.90995,1.91005,27300000.0
2005-03-03 13:15:00,1.91012,1.91012,1.90991,1.90991,50700000.0
2005-03-03 13:16:00,1.90989,1.91002,1.90984,1.91002,73300000.0
2005-03-03 13:17:00,1.91007,1.91013,1.91001,1.91006,24650000.0
2005-03-03 13:18:00,1.91013,1.91013,1.90988,1.90988,52100000.0
2005-03-03 13:19:00,1.91002,1.91022,1.91002,1.91022,71200000.0
2005-03-03 13:20:00,1.91021,1.91021,1.91006,1.91009,26600000.0
2005-03-03 13:21:00,1.91028,1.91028,1.91012,1.91012,55500000.0
2005-03-03 13:22:00,1.91027,1.91045,1.91027,1.91029,79499999.0
2005-03-03 13:23:00,1.91034,1.91048,1.91034,1.91043,22400000.0
2005-03-03 13:24:00,1.91043,1.91061,1.91038,1.91056,44900000.0
2005-03-03 13:25:00,1.91061,1.91061,1.91054,1.91058,58100000.0
2005-03-03 13:26:00,1.91063,1.91063,1.91052,1.91063,96099998.0
2005-03-03 13:27:00,1.91058,1.91064,1.91047,1.91048,78200001.0
2005-03-03 13:28:00,1.91042,1.91054,1.9104,1.9104,48000000.0
2005-03-03 13:29:00,1.91054,1.91064,1.91048,1.91058,95400001.0
2005-03-03 13:30:00,1.91064,1.91076,1.91063,1.91063,77800000.0
2005-03-03 13:31:00,1.91069,1.91069,1.91042,1.91042,76100001.0
2005-03-03 13:32:00,1.91037,1.91037,1.9102,1.9102,5500000.0
2005-03-03 13:33:00,1.91003,1.91003,1.90978,1.90986,27700000.0
2005-03-03 13:34:00,1.90994,1.90994,1.90965,1.90978,104100000.0
2005-03-03 13:35:00,1.90973,1.90973,1.90967,1.90967,10200000.0
2005-03-03 13:36:00,1.9099,1.90995,1.9097,1.90985,100500001.0
2005-03-03 13:37:00,1.91,1.91,1.90981,1.90981,75399999.0
2005-03-03 13:38:00,1.9099,1.90994,1.90969,1.90969,68600001.0
2005-03-03 13:39:00,1.90977,1.90991,1.90977,1.90988,77900001.0
2005-03-03 13:40:00,1.90993,1.90993,1.90971,1.90974,152099998.0
2005-03-03 13:41:00,1.90968,1.90971,1.90955,1.90959,78599999.0
2005-03-03 13:42:00,1.9097,1.90976,1.90956,1.90965,87899999.0
2005-03-03 13:43:00,1.9097,1.90976,1.90963,1.9097,66299998.0
2005-03-03 13:44:00,1.90962,1.90978,1.90959,1.90977,67800001.0
2005-03-03 13:45:00,1.90982,1.90989,1.90968,1.90968,30600000.0
2005-03-03 13:46:00,1.90965,1.90965,1.90957,1.90959,64500002.0
2005-03-03 13:47:00,1.90957,1.9096,1.90947,1.90947,63200001.0
2005-03-03 13:48:00,1.90953,1.90996,1.90953,1.90984,48600000.0
2005-03-03 13:49:00,1.90987,1.90993,1.90977,1.90988,73000000.0
2005-03-03 13:50:00,1.90997,1.91005,1.9099,1.9099,71199999.0
2005-03-03 13:51:00,1.91005,1.91006,1.90975,1.90975,83999999.0
2005-03-03 13:52:00,1.90983,1.90983,1.90967,1.9097,53400000.0
2005-03-03 13:53:00,1.90965,1.90975,1.90965,1.90975,51199998.0
2005-03-03 13:54:00,1.90972,1.90973,1.90962,1.90962,29100000.0
2005-03-03 13:55:00,1.90958,1.90973,1.90957,1.90957,99100000.0
2005-03-03 13:56:00,1.90972,1.9098,1.90965,1.90968,45000000.0
2005-03-03 13:57:00,1.90976,1.90976,1.90962,1.90962,37200000.0
2005-03-03 13:58:00,1.90969,1.90978,1.90948,1.90948,38300000.0
2005-03-03 13:59:00,1.90948,1.90972,1.90948,1.90951,92299998.0
2005-03-03 14:00:00,1.90958,1.90975,1.90956,1.90967,98100000.0
2005-03-03 14:01:00,1.9098,1.9098,1.90967,1.9097,37000000.0
2005-03-03 14:02:00,1.90978,1.9101,1.90977,1.90995,87800000.0
2005-03-03 14:03:00,1.90993,1.90993,1.90978,1.9098,98100000.0
2005-03-03 14:04:00,1.90982,1.90987,1.9097,1.9097,122400003.0
2005-03-03 14:05:00,1.90962,1.90969,1.9096,1.9096,28200000.0
2005-03-03 14:06:00,1.90951,1.90963,1.90951,1.90959,30200000.0
2005-03-03 14:07:00,1.9096,1.90961,1.90951,1.90951,47300000.0
2005-03-03 14:08:00,1.90952,1.90952,1.90938,1.90938,28600000.0
2005-03-03 14:09:00,1.90947,1.90947,1.90925,1.90929,98400001.0
2005-03-03 14:10:00,1.90937,1.90952,1.90933,1.90952,32200000.0
2005-03-03 14:11:00,1.90952,1.9097,1.90938,1.90938,57000000.0
2005-03-03 14:12:00,1.90963,1.90964,1.90937,1.90937,57800001.0
2005-03-03 14:13:00,1.90973,1.90981,1.90952,1.90972,60600000.0
2005-03-03 14:14:00,1.90981,1.90991,1.90981,1.90991,150399996.0
2005-03-03 14:15:00,1.9099,1.9099,1.90985,1.9099,38200000.0
2005-03-03 14:16:00,1.90985,1.90985,1.90962,1.90975,40100000.0
2005-03-03 14:17:00,1.90977,1.90979,1.90955,1.90955,67300001.0
2005-03-03 14:18:00,1.90968,1.90978,1.90961,1.90966,52400000.0
2005-03-03 14:19:00,1.90995,1.91001,1.90983,1.90999,65400001.0
2005-03-03 14:20:00,1.9098,1.90998,1.90977,1.90995,101799999.0
2005-03-03 14:21:00,1.90992,1.91011,1.90992,1.90997,46300000.0
2005-03-03 14:22:00,1.91025,1.911,1.91023,1.911,30200000.0
2005-03-03 14:23:00,1.91089,1.91103,1.91082,1.91094,88299999.0
2005-03-03 14:24:00,1.91084,1.91094,1.91071,1.91079,59700000.0
2005-03-03 14:25:00,1.9106,1.91083,1.91025,1.91071,71300000.0
2005-03-03 14:26:00,1.91076,1.91082,1.9107,1.91072,63800001.0
2005-03-03 14:27:00,1.91079,1.91093,1.91072,1.91093,116899998.0
2005-03-03 14:28:00,1.91084,1.91092,1.91084,1.91085,40900000.0
2005-03-03 14:29:00,1.91083,1.9109,1.91074,1.91088,61099999.0
2005-03-03 14:30:00,1.91085,1.91087,1.91071,1.91082,101500000.0
2005-03-03 14:31:00,1.91065,1.91065,1.90999,1.90999,32399999.0
2005-03-03 14:32:00,1.91002,1.91079,1.91002,1.91065,38200000.0
2005-03-03 14:33:00,1.9106,1.91085,1.9106,1.91084,31100000.0
2005-03-03 14:34:00,1.91086,1.91091,1.91075,1.9108,64299999.0
2005-03-03 14:35:00,1.9106,1.9106,1.9101,1.91028,83899999.0
2005-03-03 14:36:00,1.91077,1.91125,1.91067,1.91115,71500000.0
2005-03-03 14:37:00,1.91125,1.91137,1.91117,1.9113,101100001.0
2005-03-03 14:38:00,1.91145,1.91167,1.91139,1.91166,79400002.0
2005-03-03 14:39:00,1.91187,1.91188,1.91145,1.91145,90999999.0
2005-03-03 14:40:00,1.9115,1.91167,1.91143,1.91162,54699999.0
2005-03-03 14:41:00,1.91183,1.91199,1.91183,1.91192,68000001.0
2005-03-03 14:42:00,1.91213,1.91218,1.91193,1.91193,31200000.0
2005-03-03 14:43:00,1.91185,1.91197,1.9118,1.91191,66000001.0
2005-03-03 14:44:00,1.91189,1.91189,1.91156,1.91161,34799999.0
2005-03-03 14:45:00,1.91158,1.91158,1.91145,1.91145,72400000.0
2005-03-03 14:46:00,1.91143,1.91143,1.91128,1.91134,7700000.0
2005-03-03 14:47:00,1.91132,1.91142,1.91129,1.91129,85200000.0
2005-03-03 14:48:00,1.91118,1.91118,1.91084,1.91084,34100000.0
2005-03-03 14:49:00,1.91093,1.91099,1.91072,1.91077,45000000.0
2005-03-03 14:50:00,1.91087,1.91087,1.91063,1.91069,64399999.0
2005-03-03 14:51:00,1.91074,1.91085,1.91072,1.91074,46400000.0
2005-03-03 14:52:00,1.91067,1.91079,1.91067,1.91068,95600001.0
2005-03-03 14:53:00,1.91075,1.91097,1.91075,1.91096,101299996.0
2005-03-03 14:54:00,1.91107,1.91107,1.91089,1.9109,111000001.0
2005-03-03 14:55:00,1.91105,1.91113,1.91097,1.91113,71200000.0
2005-03-03 14:56:00,1.91131,1.91135,1.91118,1.91135,92199998.0
2005-03-03 14:57:00,1.91144,1.91147,1.91128,1.91128,98299998.0
2005-03-03 14:58:00,1.91145,1.91157,1.91141,1.91141,50900000.0
2005-03-03 14:59:00,1.91129,1.91136,1.91124,1.91124,71400000.0
2005-03-03 15:00:00,1.91128,1.91154,1.91128,1.91154,42500000.0
2005-03-03 15:01:00,1.91158,1.91174,1.91151,1.91159,70100000.0
2005-03-03 15:02:00,1.91164,1.91165,1.91148,1.91148,82200001.0
2005-03-03 15:03:00,1.91156,1.91169,1.91153,1.91168,53200000.0
2005-03-03 15:04:00,1.91176,1.91176,1.91141,1.91141,59800000.0
2005-03-03 15:05:00,1.91133,1.91137,1.91133,1.91137,5000000.0
2005-03-03 15:06:00,1.91117,1.91124,1.91109,1.91111,59100000.0
2005-03-03 15:07:00,1.91112,1.91112,1.91098,1.91112,75799998.0
2005-03-03 15:08:00,1.91125,1.91136,1.91116,1.91116,48100000.0
2005-03-03 15:09:00,1.91119,1.91129,1.91117,1.9112,124799999.0
2005-03-03 15:10:00,1.91109,1.91109,1.91101,1.91101,8300000.0
2005-03-03 15:11:00,1.91065,1.91095,1.91065,1.91085,77499999.0
2005-03-03 15:12:00,1.91082,1.91089,1.91062,1.91073,92800001.0
2005-03-03 15:13:00,1.9109,1.91095,1.91075,1.9109,91599999.0
2005-03-03 15:14:00,1.91092,1.91092,1.91065,1.91087,43800000.0
2005-03-03 15:15:00,1.91092,1.91121,1.91088,1.91121,73600000.0
2005-03-03 15:16:00,1.91122,1.91127,1.9111,1.91114,37800000.0
2005-03-03 15:17:00,1.91122,1.91128,1.91119,1.91119,39600000.0
2005-03-03 15:18:00,1.91122,1.91131,1.91119,1.91124,94500000.0
2005-03-03 15:19:00,1.91122,1.91139,1.91122,1.91125,124400002.0
2005-03-03 15:20:00,1.91138,1.9114,1.91126,1.91133,68999999.0
2005-03-03 15:21:00,1.91145,1.9116,1.91145,1.91152,42900000.0
2005-03-03 15:22:00,1.91158,1.91158,1.91152,1.91152,16100000.0
2005-03-03 15:23:00,1.91155,1.91158,1.91143,1.91143,92599999.0
2005-03-03 15:24:00,1.91167,1.91167,1.91153,1.9116,96999999.0
2005-03-03 15:25:00,1.9117,1.9117,1.91151,1.91153,106300003.0
2005-03-03 15:26:00,1.91158,1.91161,1.91143,1.91143,58899999.0
2005-03-03 15:27:00,1.91145,1.91149,1.91133,1.91133,87300001.0
2005-03-03 15:28:00,1.91138,1.91148,1.91138,1.9114,78200001.0
2005-03-03 15:29:00,1.91153,1.91153,1.9112,1.9112,115399999.0
2005-03-03 15:30:00,1.9112,1.9112,1.90986,1.90986,73700001.0
2005-03-03 15:31:00,1.91095,1.91095,1.9099,1.91053,47399999.0
2005-03-03 15:32:00,1.91041,1.91087,1.91018,1.91083,52400000.0
2005-03-03 15:33:00,1.91107,1.91118,1.91086,1.91095,57300000.0
2005-03-03 15:34:00,1.91098,1.91099,1.91074,1.91088,105600000.0
2005-03-03 15:35:00,1.91088,1.91088,1.90987,1.90987,72600000.0
2005-03-03 15:36:00,1.90975,1.91029,1.90975,1.91016,130500003.0
2005-03-03 15:37:00,1.91044,1.91044,1.90996,1.90996,47500000.0
2005-03-03 15:38:00,1.91007,1.91014,1.90988,1.90999,40400001.0
2005-03-03 15:39:00,1.91021,1.91037,1.91015,1.9103,72900000.0
2005-03-03 15:40:00,1.9103,1.91037,1.91017,1.91017,88099999.0
2005-03-03 15:41:00,1.91008,1.91008,1.90967,1.90967,21500000.0
2005-03-03 15:42:00,1.90955,1.90976,1.90952,1.90968,23700000.0
2005-03-03 15:43:00,1.90985,1.91001,1.90971,1.90971,110299999.0
2005-03-03 15:44:00,1.90992,1.90994,1.90973,1.90988,80799998.0
2005-03-03 15:45:00,1.90995,1.91006,1.90955,1.90955,59600001.0
2005-03-03 15:46:00,1.90953,1.90967,1.90953,1.9096,84900000.0
2005-03-03 15:47:00,1.90965,1.91004,1.9096,1.90989,37200000.0
2005-03-03 15:48:00,1.91013,1.91015,1.90977,1.90977,78200001.0
2005-03-03 15:49:00,1.9097,1.9097,1.90939,1.90946,130600001.0
2005-03-03 15:50:00,1.90934,1.90934,1.90922,1.90931,94800001.0
2005-03-03 15:51:00,1.90943,1.90943,1.90922,1.90928,37800000.0
2005-03-03 15:52:00,1.90913,1.90913,1.90867,1.90877,75399999.0
2005-03-03 15:53:00,1.90895,1.90904,1.90886,1.909,24300000.0
2005-03-03 15:54:00,1.90912,1.9092,1.90902,1.90902,95699997.0
2005-03-03 15:55:00,1.90913,1.90913,1.90906,1.90913,48100000.0
2005-03-03 15:56:00,1.90921,1.90921,1.90882,1.90882,26100000.0
2005-03-03 15:57:00,1.90897,1.90899,1.90886,1.90888,73200001.0
2005-03-03 15:58:00,1.90902,1.90902,1.90889,1.90889,47000001.0
2005-03-03 15:59:00,1.90884,1.90884,1.9086,1.90862,93999999.0
2005-03-03 16:00:00,1.90874,1.90884,1.90859,1.90859,96499998.0
2005-03-03 16:01:00,1.90885,1.90886,1.90857,1.90859,67400000.0
2005-03-03 16:02:00,1.90868,1.90868,1.90847,1.90855,62400000.0
2005-03-03 16:03:00,1.90859,1.90869,1.90859,1.90869,63299999.0
2005-03-03 16:04:00,1.90875,1.90912,1.90875,1.90912,94899999.0
2005-03-03 16:05:00,1.90907,1.90913,1.9088,1.90888,92299999.0
2005-03-03 16:06:00,1.90878,1.90878,1.90842,1.90842,15700000.0
2005-03-03 16:07:00,1.9078,1.90793,1.90742,1.90755,78200000.0
2005-03-03 16:08:00,1.90737,1.90737,1.90686,1.90686,49600000.0
2005-03-03 16:09:00,1.90672,1.9068,1.90648,1.90648,45500000.0
2005-03-03 16:10:00,1.9064,1.90653,1.90622,1.90653,42999999.0
2005-03-03 16:11:00,1.9068,1.90701,1.90677,1.90701,81000000.0
2005-03-03 16:12:00,1.90728,1.90751,1.90719,1.90725,31100000.0
2005-03-03 16:13:00,1.90742,1.90743,1.90726,1.90742,108600001.0
2005-03-03 16:14:00,1.90746,1.90746,1.90719,1.90719,48200000.0
2005-03-03 16:15:00,1.90735,1.90735,1.90718,1.90718,59200000.0
2005-03-03 16:16:00,1.90707,1.90721,1.90689,1.90689,49700000.0
2005-03-03 16:17:00,1.9071,1.90734,1.90681,1.90734,110699999.0
2005-03-03 16:18:00,1.90747,1.90783,1.90747,1.90774,75799999.0
2005-03-03 16:19:00,1.9077,1.9077,1.90747,1.90754,29900000.0
2005-03-03 16:20:00,1.90746,1.90754,1.90744,1.9075,44400001.0
2005-03-03 16:21:00,1.9077,1.9077,1.90751,1.90753,42500000.0
2005-03-03 16:22:00,1.90754,1.90754,1.90716,1.90728,48600000.0
2005-03-03 16:23:00,1.90718,1.9072,1.90706,1.90708,104200001.0
2005-03-03 16:24:00,1.90685,1.90699,1.90663,1.90697,44000000.0
2005-03-03 16:25:00,1.90707,1.90711,1.90697,1.90697,31999999.0
2005-03-03 16:26:00,1.90716,1.90725,1.90683,1.90697,90999999.0
2005-03-03 16:27:00,1.9071,1.90725,1.90698,1.90714,104499997.0
2005-03-03 16:28:00,1.9073,1.9073,1.90686,1.90686,50999999.0
2005-03-03 16:29:00,1.90687,1.90687,1.90667,1.90667,26600000.0
2005-03-03 16:30:00,1.9068,1.90697,1.90655,1.90655,51800000.0
2005-03-03 16:31:00,1.90674,1.90685,1.90658,1.90667,40799999.0
2005-03-03 16:32:00,1.90686,1.90692,1.90677,1.9069,33000000.0
2005-03-03 16:33:00,1.90692,1.90692,1.9067,1.9067,37800000.0
2005-03-03 16:34:00,1.90675,1.90675,1.90649,1.9067,96800002.0
2005-03-03 16:35:00,1.90687,1.90687,1.90673,1.90673,54599999.0
2005-03-03 16:36:00,1.90675,1.90682,1.90657,1.90657,31800000.0
2005-03-03 16:37:00,1.90677,1.90677,1.90663,1.90673,151400001.0
2005-03-03 16:38:00,1.9067,1.90678,1.90666,1.90678,36400000.0
2005-03-03 16:39:00,1.90673,1.90715,1.90673,1.90715,120199998.0
2005-03-03 16:40:00,1.90714,1.90735,1.90711,1.90728,102046993.0
2005-03-03 16:41:00,1.9074,1.90745,1.90696,1.90719,88699998.0
2005-03-03 16:42:00,1.9073,1.90733,1.90718,1.9072,93900002.0
2005-03-03 16:43:00,1.90715,1.90736,1.90715,1.90718,43500000.0
2005-03-03 16:44:00,1.90723,1.90737,1.90723,1.90729,85900001.0
2005-03-03 16:45:00,1.90737,1.90762,1.90737,1.90749,78900000.0
2005-03-03 16:46:00,1.90755,1.908,1.9074,1.90798,61200000.0
2005-03-03 16:47:00,1.90787,1.90824,1.90784,1.90804,47500000.0
2005-03-03 16:48:00,1.90821,1.90821,1.90792,1.90792,73700001.0
2005-03-03 16:49:00,1.90801,1.90807,1.90793,1.90794,47100000.0
2005-03-03 16:50:00,1.90785,1.90786,1.90766,1.90766,89600001.0
2005-03-03 16:51:00,1.90768,1.90806,1.90767,1.90798,99200001.0
2005-03-03 16:52:00,1.90812,1.90825,1.90807,1.90825,49300000.0
2005-03-03 16:53:00,1.90842,1.9085,1.90837,1.90844,61000000.0
2005-03-03 16:54:00,1.90835,1.90835,1.90807,1.90807,46200000.0
2005-03-03 16:55:00,1.90809,1.90809,1.90792,1.90804,71800002.0
2005-03-03 16:56:00,1.90829,1.90842,1.90829,1.90834,107100003.0
2005-03-03 16:57:00,1.90842,1.90842,1.90817,1.90817,74600000.0
2005-03-03 16:58:00,1.9082,1.90826,1.90813,1.90813,87700000.0
2005-03-03 16:59:00,1.90825,1.90836,1.90802,1.90823,120400000.0
2005-03-03 17:00:00,1.90832,1.90854,1.90754,1.90754,87000000.0
2005-03-03 17:01:00,1.90765,1.908,1.90761,1.908,59600000.0
2005-03-03 17:02:00,1.90807,1.90807,1.90785,1.9079,43700000.0
2005-03-03 17:03:00,1.90792,1.90792,1.9078,1.90782,62499999.0
2005-03-03 17:04:00,1.90775,1.90785,1.90751,1.90751,92499999.0
2005-03-03 17:05:00,1.90742,1.90755,1.90734,1.90734,33900001.0
2005-03-03 17:06:00,1.90725,1.90725,1.90697,1.9071,47800000.0
2005-03-03 17:07:00,1.90695,1.90695,1.9067,1.9068,53199999.0
2005-03-03 17:08:00,1.90697,1.9071,1.90689,1.90689,48100001.0
2005-03-03 17:09:00,1.90678,1.90712,1.90652,1.907,84100001.0
2005-03-03 17:10:00,1.90702,1.90702,1.90676,1.90688,80900001.0
2005-03-03 17:11:00,1.90712,1.90724,1.90682,1.9069,77900000.0
2005-03-03 17:12:00,1.90697,1.90699,1.90665,1.90687,110800000.0
2005-03-03 17:13:00,1.9068,1.9068,1.9065,1.9065,65700001.0
2005-03-03 17:14:00,1.90686,1.90715,1.90669,1.90715,63000000.0
2005-03-03 17:15:00,1.90728,1.90739,1.90724,1.90724,36400000.0
2005-03-03 17:16:00,1.90716,1.90716,1.90695,1.90705,102199999.0
2005-03-03 17:17:00,1.90712,1.90718,1.90703,1.90709,161700004.0
2005-03-03 17:18:00,1.90715,1.90721,1.90715,1.90717,74200001.0
2005-03-03 17:19:00,1.90712,1.90714,1.90702,1.90714,19900000.0
2005-03-03 17:20:00,1.90713,1.90714,1.90685,1.90685,79000001.0
2005-03-03 17:21:00,1.90697,1.907,1.9069,1.90694,45700000.0
2005-03-03 17:22:00,1.90693,1.90693,1.90662,1.90672,37100001.0
2005-03-03 17:23:00,1.9068,1.90691,1.90666,1.90673,53100000.0
2005-03-03 17:24:00,1.90677,1.90677,1.90637,1.90637,36800000.0
2005-03-03 17:25:00,1.90637,1.90637,1.90588,1.90613,74500001.0
2005-03-03 17:26:00,1.9065,1.90652,1.90624,1.90637,122299999.0
2005-03-03 17:27:00,1.90659,1.90667,1.90646,1.90656,62150001.0
2005-03-03 17:28:00,1.90654,1.90654,1.90605,1.90618,25600000.0
2005-03-03 17:29:00,1.90665,1.90702,1.90661,1.90689,51300000.0
2005-03-03 17:30:00,1.90749,1.90754,1.90716,1.90752,59400002.0
2005-03-03 17:31:00,1.90767,1.90773,1.90748,1.90749,71799999.0
2005-03-03 17:32:00,1.90761,1.90761,1.90737,1.90746,43700000.0
2005-03-03 17:33:00,1.9077,1.90897,1.9077,1.90892,130699999.0
2005-03-03 17:34:00,1.90898,1.90898,1.90865,1.9087,76500000.0
2005-03-03 17:35:00,1.9087,1.90874,1.90845,1.90845,61000000.0
2005-03-03 17:36:00,1.90844,1.90844,1.90801,1.90802,66800000.0
2005-03-03 17:37:00,1.90807,1.90821,1.90803,1.90813,32200000.0
2005-03-03 17:38:00,1.90817,1.9083,1.90815,1.9082,114299999.0
2005-03-03 17:39:00,1.90845,1.90852,1.90828,1.90845,76799998.0
2005-03-03 17:40:00,1.90845,1.90849,1.90824,1.90824,61300000.0
2005-03-03 17:41:00,1.9083,1.9083,1.90801,1.90801,17100000.0
2005-03-03 17:42:00,1.90803,1.90803,1.90775,1.90775,53500000.0
2005-03-03 17:43:00,1.9078,1.90807,1.90773,1.90802,101299999.0
2005-03-03 17:44:00,1.90803,1.90804,1.90792,1.90804,62899999.0
2005-03-03 17:45:00,1.90822,1.90827,1.90803,1.90821,49770001.0
2005-03-03 17:46:00,1.9083,1.90851,1.90824,1.90851,74199999.0
2005-03-03 17:47:00,1.9089,1.90922,1.90877,1.90907,72100000.0
2005-03-03 17:48:00,1.90913,1.90913,1.90896,1.90896,8700000.0
2005-03-03 17:49:00,1.9091,1.90959,1.9091,1.90959,46700000.0
2005-03-03 17:50:00,1.90942,1.90942,1.90913,1.90913,43000000.0
2005-03-03 17:51:00,1.9092,1.90937,1.9091,1.90924,67500000.0
2005-03-03 17:52:00,1.90928,1.90942,1.90928,1.90938,69600000.0
2005-03-03 17:53:00,1.90923,1.90925,1.90907,1.90925,35200000.0
2005-03-03 17:54:00,1.90916,1.90916,1.90903,1.90913,27900000.0
2005-03-03 17:55:00,1.90913,1.9092,1.90908,1.9092,30600000.0
2005-03-03 17:56:00,1.90916,1.90921,1.90905,1.90921,51200001.0
2005-03-03 17:57:00,1.9092,1.9092,1.90906,1.90906,21700000.0
2005-03-03 17:58:00,1.90906,1.90921,1.909,1.90906,47700000.0
2005-03-03 17:59:00,1.9087,1.9087,1.90801,1.90801,77600001.0
2005-03-03 18:00:00,1.90815,1.90815,1.90803,1.90803,50699999.0
2005-03-03 18:01:00,1.9082,1.90833,1.90803,1.90826,991399998.0
2005-03-03 18:02:00,1.90834,1.90851,1.90803,1.90812,972799999.0
2005-03-03 18:03:00,1.90821,1.90821,1.90761,1.90761,1354599993.0
2005-03-03 18:04:00,1.90775,1.90783,1.90743,1.9077,903999998.0
2005-03-03 18:05:00,1.90777,1.90797,1.90775,1.90788,955699995.0
2005-03-03 18:06:00,1.90802,1.90829,1.90799,1.90825,1093300001.0
2005-03-03 18:07:00,1.90845,1.9086,1.90826,1.90853,1263099995.0
2005-03-03 18:08:00,1.90862,1.90923,1.90854,1.90919,1316149998.0
2005-03-03 18:09:00,1.90947,1.90952,1.90857,1.90933,549200001.0
2005-03-03 18:10:00,1.90941,1.90948,1.90919,1.90941,793099997.0
2005-03-03 18:11:00,1.90953,1.90976,1.90948,1.90948,509749997.0
2005-03-03 18:12:00,1.90958,1.90986,1.90949,1.90965,662700010.0
2005-03-03 18:13:00,1.90984,1.90987,1.90912,1.90941,756199996.0
2005-03-03 18:14:00,1.90945,1.90954,1.90904,1.90915,767500005.0
2005-03-03 18:15:00,1.90924,1.90941,1.90909,1.90941,739400000.0
2005-03-03 18:16:00,1.90933,1.90937,1.90919,1.90927,862100001.0
2005-03-03 18:17:00,1.90928,1.9095,1.90926,1.90938,410800001.0
2005-03-03 18:18:00,1.90953,1.90953,1.90906,1.90911,677369997.0
2005-03-03 18:19:00,1.90905,1.90916,1.90899,1.90906,638400003.0
2005-03-03 18:20:00,1.9091,1.90931,1.90908,1.90916,404499999.0
2005-03-03 18:21:00,1.90918,1.90959,1.9091,1.90959,747150001.0
2005-03-03 18:22:00,1.90958,1.90958,1.90925,1.90925,644699994.0
2005-03-03 18:23:00,1.90937,1.90938,1.90907,1.90928,860699999.0
2005-03-03 18:24:00,1.90928,1.90935,1.90906,1.90927,830700001.0
2005-03-03 18:25:00,1.90931,1.90933,1.90906,1.90906,844399997.0
2005-03-03 18:26:00,1.90926,1.90934,1.90909,1.90911,633999997.0
2005-03-03 18:27:00,1.90913,1.90915,1.90885,1.90915,687219996.0
2005-03-03 18:28:00,1.90937,1.9095,1.90918,1.90918,300900001.0
2005-03-03 18:29:00,1.90931,1.90939,1.9092,1.9092,847399996.0
2005-03-03 18:30:00,1.90945,1.90947,1.90915,1.90929,594400001.0
2005-03-03 18:31:00,1.90963,1.90984,1.90941,1.90957,613899998.0
2005-03-03 18:32:00,1.90986,1.90986,1.90922,1.9093,228200000.0
2005-03-03 18:33:00,1.90939,1.90946,1.90918,1.90919,758000004.0
2005-03-03 18:34:00,1.90911,1.90911,1.90858,1.90859,638399998.0
2005-03-03 18:35:00,1.90862,1.90868,1.90844,1.90861,396400000.0
2005-03-03 18:36:00,1.90883,1.90883,1.90858,1.90866,136300001.0
2005-03-03 18:37:00,1.90885,1.90887,1.90877,1.9088,133300000.0
2005-03-03 18:38:00,1.90896,1.90906,1.90896,1.909,223800003.0
2005-03-03 18:39:00,1.9091,1.90921,1.90905,1.90915,322900001.0
2005-03-03 18:40:00,1.90924,1.90946,1.90913,1.90936,334900002.0
2005-03-03 18:41:00,1.90948,1.90951,1.9094,1.90946,377299998.0
2005-03-03 18:42:00,1.90955,1.90971,1.90945,1.90945,134300000.0
2005-03-03 18:43:00,1.90956,1.90958,1.90945,1.90945,124300002.0
2005-03-03 18:44:00,1.90935,1.9096,1.90934,1.9095,431599997.0
2005-03-03 18:45:00,1.9094,1.90948,1.9093,1.9093,162499999.0
2005-03-03 18:46:00,1.90938,1.9094,1.90914,1.90922,224700003.0
2005-03-03 18:47:00,1.90913,1.90913,1.90883,1.9089,239099998.0
2005-03-03 18:48:00,1.90883,1.90896,1.90881,1.90882,415599998.0
2005-03-03 18:49:00,1.90887,1.90887,1.90874,1.90878,80800000.0
2005-03-03 18:50:00,1.90878,1.90878,1.90856,1.90864,268699997.0
2005-03-03 18:51:00,1.9087,1.90899,1.90867,1.90893,431999999.0
2005-03-03 18:52:00,1.90889,1.90895,1.90867,1.90885,612700000.0
2005-03-03 18:53:00,1.909,1.90909,1.90883,1.90895,453400001.0
2005-03-03 18:54:00,1.90911,1.90911,1.9086,1.9086,301100000.0
2005-03-03 18:55:00,1.9087,1.90885,1.9086,1.90878,710699994.0
2005-03-03 18:56:00,1.90888,1.90888,1.90868,1.9087,329699999.0
2005-03-03 18:57:00,1.90868,1.90884,1.90861,1.90861,426399999.0
2005-03-03 18:58:00,1.90868,1.90868,1.90839,1.90847,751549998.0
2005-03-03 18:59:00,1.90853,1.90862,1.9082,1.90822,509899999.0
2005-03-03 19:00:00,1.90812,1.90831,1.90793,1.90819,291799996.0
2005-03-03 19:01:00,1.9082,1.9082,1.90724,1.90766,76399999.0
2005-03-03 19:02:00,1.90764,1.90764,1.90709,1.90743,370800002.0
2005-03-03 19:03:00,1.90767,1.90777,1.90747,1.90757,571100001.0
2005-03-03 19:04:00,1.90775,1.90793,1.90769,1.90793,222800001.0
2005-03-03 19:05:00,1.90785,1.90793,1.90775,1.90793,104600002.0
2005-03-03 19:06:00,1.90811,1.90853,1.90811,1.9085,622500005.0
2005-03-03 19:07:00,1.90851,1.90851,1.90826,1.90835,264899997.0
2005-03-03 19:08:00,1.9083,1.90849,1.90822,1.90842,503400004.0
2005-03-03 19:09:00,1.90871,1.90871,1.90846,1.90871,254249997.0
2005-03-03 19:10:00,1.90873,1.90882,1.90864,1.90874,450750000.0
2005-03-03 19:11:00,1.90879,1.90885,1.90874,1.90878,132100000.0
2005-03-03 19:12:00,1.9089,1.90893,1.90882,1.90882,216900000.0
2005-03-03 19:13:00,1.90888,1.90901,1.90885,1.90895,516799999.0
2005-03-03 19:14:00,1.90886,1.90907,1.90861,1.90861,220800000.0
2005-03-03 19:15:00,1.90878,1.90878,1.90845,1.9085,328300002.0
2005-03-03 19:16:00,1.9085,1.90857,1.90843,1.90857,156799999.0
2005-03-03 19:17:00,1.90862,1.90863,1.90847,1.90847,260500001.0
2005-03-03 19:18:00,1.90866,1.9088,1.90851,1.90858,230000001.0
2005-03-03 19:19:00,1.90873,1.90887,1.90858,1.90868,398599995.0
2005-03-03 19:20:00,1.90886,1.90896,1.90855,1.90855,370099996.0
2005-03-03 19:21:00,1.90884,1.90884,1.90839,1.90852,335400003.0
2005-03-03 19:22:00,1.90847,1.90847,1.9083,1.90831,346999999.0
2005-03-03 19:23:00,1.90824,1.90829,1.90775,1.90797,337450003.0
2005-03-03 19:24:00,1.90809,1.90826,1.908,1.90816,161699998.0
2005-03-03 19:25:00,1.90823,1.90862,1.90822,1.90854,73500000.0
2005-03-03 19:26:00,1.9087,1.9087,1.9084,1.90846,352000004.0
2005-03-03 19:27:00,1.90855,1.90872,1.90854,1.90868,681800001.0
2005-03-03 19:28:00,1.90869,1.90878,1.90856,1.90862,382600006.0
2005-03-03 19:29:00,1.90855,1.90865,1.90855,1.9086,295200002.0
2005-03-03 19:30:00,1.90865,1.90886,1.90865,1.9087,555000000.0
2005-03-03 19:31:00,1.90897,1.90903,1.90878,1.90903,346399999.0
2005-03-03 19:32:00,1.90898,1.90905,1.90883,1.90896,420099999.0
2005-03-03 19:33:00,1.90896,1.90896,1.90857,1.9087,241569997.0
2005-03-03 19:34:00,1.90858,1.90866,1.90851,1.90866,213699997.0
2005-03-03 19:35:00,1.90868,1.90881,1.90854,1.90876,401500000.0
2005-03-03 19:36:00,1.90879,1.90895,1.90875,1.90875,372400001.0
2005-03-03 19:37:00,1.90864,1.90879,1.90856,1.90862,295200000.0
2005-03-03 19:38:00,1.90865,1.9087,1.90859,1.9086,106599998.0
2005-03-03 19:39:00,1.90867,1.90867,1.90854,1.90858,133200001.0
2005-03-03 19:40:00,1.90866,1.90898,1.90861,1.9087,522599994.0
2005-03-03 19:41:00,1.90895,1.90902,1.9086,1.90894,410300002.0
2005-03-03 19:42:00,1.90904,1.90904,1.9087,1.90885,259499998.0
2005-03-03 19:43:00,1.90881,1.90892,1.90857,1.90888,123899999.0
2005-03-03 19:44:00,1.90891,1.90911,1.90891,1.909,329900002.0
2005-03-03 19:45:00,1.90909,1.90914,1.90902,1.90908,193500001.0
2005-03-03 19:46:00,1.90908,1.90914,1.90902,1.90902,188900000.0
2005-03-03 19:47:00,1.90913,1.90923,1.90896,1.90915,92600000.0
2005-03-03 19:48:00,1.90929,1.90934,1.90917,1.9093,162399999.0
2005-03-03 19:49:00,1.9095,1.90975,1.9095,1.90973,299300002.0
2005-03-03 19:50:00,1.90981,1.90981,1.9093,1.90942,274299998.0
2005-03-03 19:51:00,1.90951,1.90952,1.9093,1.9093,346800000.0
2005-03-03 19:52:00,1.90933,1.90935,1.90923,1.90923,174300002.0
2005-03-03 19:53:00,1.90933,1.90933,1.90926,1.90926,50200001.0
2005-03-03 19:54:00,1.90929,1.90929,1.90897,1.9092,128399999.0
2005-03-03 19:55:00,1.90915,1.9092,1.90915,1.9092,135600002.0
2005-03-03 19:56:00,1.90919,1.90941,1.90899,1.90933,398500004.0
2005-03-03 19:57:00,1.90917,1.90924,1.90911,1.90911,271400000.0
2005-03-03 19:58:00,1.90909,1.90911,1.90896,1.909,422100002.0
2005-03-03 19:59:00,1.90898,1.90912,1.90898,1.90903,259200000.0
2005-03-03 20:00:00,1.9091,1.90913,1.90906,1.90908,209499999.0
2005-03-03 20:01:00,1.90905,1.90905,1.90895,1.90896,206899999.0
2005-03-03 20:02:00,1.90905,1.90905,1.90895,1.909,196400001.0
2005-03-03 20:03:00,1.90902,1.9092,1.90902,1.90909,70900000.0
2005-03-03 20:04:00,1.90902,1.90903,1.90878,1.90878,205000001.0
2005-03-03 20:05:00,1.90893,1.90899,1.90889,1.90898,224700000.0
2005-03-03 20:06:00,1.90899,1.90902,1.90891,1.90899,180300002.0
2005-03-03 20:07:00,1.90899,1.90903,1.90894,1.90899,105300003.0
2005-03-03 20:08:00,1.90905,1.90905,1.90897,1.90905,382899997.0
2005-03-03 20:09:00,1.90892,1.90892,1.90855,1.90855,80600001.0
2005-03-03 20:10:00,1.90852,1.90865,1.90849,1.90849,59200000.0
2005-03-03 20:11:00,1.90858,1.9087,1.90858,1.90858,74900000.0
2005-03-03 20:12:00,1.9085,1.90867,1.9085,1.90852,499499996.0
2005-03-03 20:13:00,1.90858,1.90866,1.90853,1.90853,215399999.0
2005-03-03 20:14:00,1.90858,1.90863,1.90852,1.90852,115599997.0
2005-03-03 20:15:00,1.9085,1.90861,1.90842,1.90844,416899999.0
2005-03-03 20:16:00,1.90855,1.90856,1.90846,1.90847,125300000.0
2005-03-03 20:17:00,1.90843,1.90843,1.90823,1.90823,98400000.0
2005-03-03 20:18:00,1.90841,1.90841,1.90758,1.90792,189899999.0
2005-03-03 20:19:00,1.90789,1.90799,1.90775,1.90786,133899998.0
2005-03-03 20:20:00,1.90784,1.90811,1.90776,1.90776,192099999.0
2005-03-03 20:21:00,1.90765,1.90765,1.90725,1.90725,146700000.0
2005-03-03 20:22:00,1.90733,1.90733,1.90707,1.9072,102000000.0
2005-03-03 20:23:00,1.90739,1.90764,1.90727,1.90735,331800001.0
2005-03-03 20:24:00,1.90743,1.90743,1.90718,1.90729,107600002.0
2005-03-03 20:25:00,1.90737,1.90738,1.90703,1.90717,577900002.0
2005-03-03 20:26:00,1.90719,1.90729,1.90712,1.90712,499200001.0
2005-03-03 20:27:00,1.90733,1.90739,1.90714,1.90727,323399997.0
2005-03-03 20:28:00,1.90719,1.9072,1.90708,1.90713,301100000.0
2005-03-03 20:29:00,1.90725,1.9073,1.90709,1.9071,253800002.0
2005-03-03 20:30:00,1.90706,1.90707,1.90642,1.90642,813799996.0
2005-03-03 20:31:00,1.90634,1.90659,1.90634,1.9065,620200002.0
2005-03-03 20:32:00,1.90646,1.90648,1.90627,1.90641,694499995.0
2005-03-03 20:33:00,1.90646,1.90646,1.90613,1.90613,249599999.0
2005-03-03 20:34:00,1.90634,1.90642,1.90624,1.90624,71200000.0
2005-03-03 20:35:00,1.90637,1.90637,1.90607,1.90613,93000001.0
2005-03-03 20:36:00,1.90623,1.90623,1.90586,1.90598,249300001.0
2005-03-03 20:37:00,1.90595,1.90619,1.90595,1.90608,221699998.0
2005-03-03 20:38:00,1.9061,1.90632,1.90603,1.90603,310300002.0
2005-03-03 20:39:00,1.90601,1.90604,1.90552,1.90588,346300000.0
2005-03-03 20:40:00,1.9059,1.90608,1.90583,1.90583,198900001.0
2005-03-03 20:41:00,1.90582,1.90594,1.90573,1.90577,185200001.0
2005-03-03 20:42:00,1.90575,1.90575,1.90552,1.90558,55599999.0
2005-03-03 20:43:00,1.90578,1.906,1.90568,1.90595,293699997.0
2005-03-03 20:44:00,1.90607,1.90617,1.90595,1.90606,234499999.0
2005-03-03 20:45:00,1.90607,1.90622,1.90607,1.90622,70800000.0
2005-03-03 20:46:00,1.90625,1.90631,1.90619,1.90625,133699999.0
2005-03-03 20:47:00,1.90618,1.90623,1.90608,1.9061,453600002.0
2005-03-03 20:48:00,1.90604,1.90618,1.90604,1.90615,176899998.0
2005-03-03 20:49:00,1.90625,1.90625,1.90618,1.90625,69400000.0
2005-03-03 20:50:00,1.90626,1.90647,1.90624,1.90636,343899998.0
2005-03-03 20:51:00,1.90641,1.90641,1.90621,1.90622,479800000.0
2005-03-03 20:52:00,1.9062,1.9064,1.90619,1.9062,149800001.0
2005-03-03 20:53:00,1.9062,1.90635,1.90618,1.90626,614700000.0
2005-03-03 20:54:00,1.90633,1.90641,1.90632,1.90636,297249999.0
2005-03-03 20:55:00,1.90639,1.90642,1.90631,1.90631,261500001.0
2005-03-03 20:56:00,1.90631,1.90645,1.9063,1.9063,401100000.0
2005-03-03 20:57:00,1.90641,1.9065,1.90631,1.9064,669400011.0
2005-03-03 20:58:00,1.90655,1.90655,1.90635,1.9065,288300000.0
2005-03-03 20:59:00,1.90648,1.90663,1.90645,1.90645,552199999.0
2005-03-03 21:00:00,1.90647,1.90659,1.90635,1.90648,400900001.0
2005-03-03 21:01:00,1.90647,1.90647,1.90615,1.90615,409099999.0
2005-03-03 21:02:00,1.9062,1.90627,1.90593,1.90619,269200002.0
2005-03-03 21:03:00,1.90616,1.90617,1.90593,1.90593,175000000.0
2005-03-03 21:04:00,1.90625,1.90625,1.90606,1.9062,267900001.0
2005-03-03 21:05:00,1.9062,1.90628,1.90615,1.90622,280169999.0
2005-03-03 21:06:00,1.90615,1.90615,1.90603,1.90603,188999999.0
2005-03-03 21:07:00,1.90611,1.90621,1.90605,1.90617,80400001.0
2005-03-03 21:08:00,1.90623,1.9064,1.90617,1.9064,55400002.0
2005-03-03 21:09:00,1.90635,1.90646,1.90635,1.90641,100999999.0
2005-03-03 21:10:00,1.90643,1.90643,1.90636,1.90636,124300000.0
2005-03-03 21:11:00,1.9063,1.90645,1.90627,1.90627,95600000.0
2005-03-03 21:12:00,1.9063,1.90636,1.90617,1.90625,30200000.0
2005-03-03 21:13:00,1.9062,1.90625,1.90615,1.90617,204500002.0
2005-03-03 21:14:00,1.90618,1.90625,1.9061,1.90612,393599996.0
2005-03-03 21:15:00,1.90625,1.90625,1.90607,1.90608,275949998.0
2005-03-03 21:16:00,1.90613,1.90613,1.90601,1.90607,37800000.0
2005-03-03 21:17:00,1.90609,1.90609,1.90599,1.90605,197899999.0
2005-03-03 21:18:00,1.90615,1.90623,1.90604,1.90604,49299999.0
2005-03-03 21:19:00,1.90624,1.90629,1.90587,1.90587,123400001.0
2005-03-03 21:20:00,1.90612,1.90612,1.90591,1.906,315400003.0
2005-03-03 21:21:00,1.90601,1.90601,1.9058,1.9058,184300001.0
2005-03-03 21:22:00,1.90595,1.90595,1.9059,1.9059,159700002.0
2005-03-03 21:23:00,1.90585,1.90605,1.90578,1.90589,135499999.0
2005-03-03 21:24:00,1.90589,1.90603,1.90583,1.90593,157000000.0
2005-03-03 21:25:00,1.90592,1.90597,1.90589,1.9059,176700002.0
2005-03-03 21:26:00,1.90592,1.90598,1.90592,1.90598,28499999.0
2005-03-03 21:27:00,1.906,1.906,1.90595,1.906,89500000.0
2005-03-03 21:28:00,1.90598,1.90603,1.90593,1.90598,235100003.0
2005-03-03 21:29:00,1.90593,1.90601,1.90593,1.90597,31800000.0
2005-03-03 21:30:00,1.90592,1.90593,1.90586,1.90588,51000000.0
2005-03-03 21:31:00,1.906,1.90612,1.90584,1.906,82400001.0
2005-03-03 21:32:00,1.90615,1.90622,1.90596,1.9062,220200001.0
2005-03-03 21:33:00,1.90635,1.9064,1.90614,1.90633,292900001.0
2005-03-03 21:34:00,1.9063,1.9063,1.90612,1.90614,239300001.0
2005-03-03 21:35:00,1.90628,1.90641,1.90628,1.9063,51699999.0
2005-03-03 21:36:00,1.9064,1.90647,1.90624,1.90626,123999999.0
2005-03-03 21:37:00,1.90637,1.90653,1.90633,1.90653,242650002.0
2005-03-03 21:38:00,1.90649,1.90661,1.90641,1.9065,121000001.0
2005-03-03 21:39:00,1.90662,1.90665,1.90656,1.90658,80300000.0
2005-03-03 21:40:00,1.90651,1.90655,1.90642,1.90642,166400001.0
2005-03-03 21:41:00,1.90661,1.90676,1.90644,1.90662,156600001.0
2005-03-03 21:42:00,1.90667,1.90714,1.90667,1.90714,120899999.0
2005-03-03 21:43:00,1.90721,1.90721,1.90689,1.90689,85700001.0
2005-03-03 21:44:00,1.90694,1.90694,1.90684,1.90684,163000000.0
2005-03-03 21:45:00,1.9069,1.90695,1.90684,1.90695,88199999.0
2005-03-03 21:46:00,1.90695,1.907,1.9069,1.90695,70400000.0
2005-03-03 21:47:00,1.90703,1.90706,1.90695,1.90696,218899998.0
2005-03-03 21:48:00,1.90691,1.90701,1.90683,1.90683,129600001.0
2005-03-03 21:49:00,1.90684,1.90686,1.90678,1.90686,76599999.0
2005-03-03 21:50:00,1.90688,1.90688,1.90685,1.90685,8500000.0
2005-03-03 21:51:00,1.90685,1.90688,1.90685,1.90685,153700000.0
2005-03-03 21:52:00,1.90688,1.90688,1.9068,1.90685,42100000.0
2005-03-03 21:53:00,1.90685,1.90685,1.9068,1.9068,67700000.0
2005-03-03 21:54:00,1.90688,1.907,1.90685,1.90685,93300001.0
2005-03-03 21:55:00,1.90687,1.90694,1.90679,1.90688,176750002.0
2005-03-03 21:56:00,1.9069,1.90695,1.9069,1.90695,90100001.0
2005-03-03 21:57:00,1.90693,1.90729,1.90691,1.90695,63300001.0
2005-03-03 21:58:00,1.90724,1.9073,1.90703,1.90717,64400001.0
2005-03-03 21:59:00,1.90717,1.9073,1.90705,1.90707,452400001.0
2005-03-03 22:00:00,1.90707,1.90708,1.90685,1.90685,240100000.0
2005-03-03 22:01:00,1.9071,1.90723,1.90698,1.90699,113700000.0
2005-03-03 22:02:00,1.90709,1.90713,1.907,1.90713,146849999.0
2005-03-03 22:03:00,1.90706,1.90706,1.90685,1.9069,95100002.0
2005-03-03 22:04:00,1.90687,1.90698,1.90676,1.90682,214099998.0
2005-03-03 22:05:00,1.90682,1.90691,1.90673,1.90673,88900000.0
2005-03-03 22:06:00,1.90689,1.90696,1.90686,1.90695,70099998.0
2005-03-03 22:07:00,1.90705,1.90705,1.907,1.907,59200001.0
2005-03-03 22:08:00,1.907,1.907,1.90698,1.90698,76600000.0
2005-03-03 22:09:00,1.90706,1.90706,1.90697,1.90701,17600000.0
2005-03-03 22:10:00,1.90703,1.90703,1.90693,1.90693,19300000.0
2005-03-03 22:11:00,1.90712,1.90712,1.90696,1.90696,66099998.0
2005-03-03 22:12:00,1.90711,1.90714,1.90691,1.90691,193799999.0
2005-03-03 22:13:00,1.90708,1.90708,1.90701,1.90701,45200000.0
2005-03-03 22:14:00,1.90699,1.90699,1.90691,1.90691,29600000.0
2005-03-03 22:15:00,1.90698,1.90706,1.90688,1.90688,260299998.0
2005-03-03 22:16:00,1.90687,1.90707,1.90687,1.90698,277300000.0
2005-03-03 22:17:00,1.90697,1.90702,1.90684,1.90702,31800000.0
2005-03-03 22:18:00,1.90702,1.90702,1.90685,1.90685,93699998.0
2005-03-03 22:19:00,1.90685,1.90696,1.90684,1.90696,24900000.0
2005-03-03 22:20:00,1.90699,1.90706,1.90689,1.90689,76199998.0
2005-03-03 22:21:00,1.90701,1.90706,1.90692,1.90695,112100002.0
2005-03-03 22:22:00,1.90704,1.90712,1.90697,1.90697,62900000.0
2005-03-03 22:23:00,1.90702,1.90709,1.90694,1.90696,93300001.0
2005-03-03 22:24:00,1.90699,1.90709,1.90697,1.90698,67100000.0
2005-03-03 22:25:00,1.90705,1.90706,1.90698,1.907,72600000.0
2005-03-03 22:26:00,1.907,1.90713,1.907,1.90713,21200000.0
2005-03-03 22:27:00,1.90707,1.90711,1.90698,1.90702,42800000.0
2005-03-03 22:28:00,1.90705,1.90705,1.90695,1.907,96000000.0
2005-03-03 22:29:00,1.90705,1.90729,1.90705,1.90715,235300000.0
2005-03-03 22:30:00,1.90729,1.90738,1.90708,1.90708,89900000.0
2005-03-03 22:31:00,1.90724,1.90724,1.90717,1.90717,69400000.0
2005-03-03 22:32:00,1.90724,1.90726,1.90715,1.90715,114099999.0
2005-03-03 22:33:00,1.90712,1.90716,1.90708,1.90708,116200000.0
2005-03-03 22:34:00,1.90705,1.9071,1.90697,1.907,190600000.0
2005-03-03 22:35:00,1.90698,1.9073,1.90698,1.9073,23500000.0
2005-03-03 22:36:00,1.90711,1.90711,1.90695,1.90695,37000000.0
2005-03-03 22:37:00,1.9072,1.90753,1.9072,1.90748,134799998.0
2005-03-03 22:38:00,1.90751,1.90754,1.90747,1.90752,71000001.0
2005-03-03 22:39:00,1.90748,1.90748,1.90742,1.90742,53300000.0
2005-03-03 22:40:00,1.9074,1.90747,1.90734,1.90734,62699999.0
2005-03-03 22:41:00,1.90731,1.90738,1.90731,1.90738,142300004.0
2005-03-03 22:42:00,1.90743,1.90743,1.90727,1.90737,78200001.0
2005-03-03 22:43:00,1.90728,1.90738,1.90728,1.9073,101300001.0
2005-03-03 22:44:00,1.9073,1.90735,1.90727,1.90733,140899999.0
2005-03-03 22:45:00,1.90733,1.90735,1.9073,1.90735,39800000.0
2005-03-03 22:46:00,1.90735,1.9074,1.90735,1.90735,42100000.0
2005-03-03 22:47:00,1.90732,1.90739,1.90724,1.90738,65499999.0
2005-03-03 22:48:00,1.90748,1.90755,1.90748,1.90755,60899999.0
2005-03-03 22:49:00,1.90734,1.90742,1.90734,1.90742,84500000.0
2005-03-03 22:50:00,1.90742,1.90775,1.90742,1.90762,109299999.0
2005-03-03 22:51:00,1.90759,1.90776,1.90759,1.90776,11700000.0
2005-03-03 22:52:00,1.90793,1.90799,1.90785,1.90792,90600003.0
2005-03-03 22:53:00,1.90787,1.90787,1.90757,1.90784,44200000.0
2005-03-03 22:54:00,1.90787,1.90787,1.90759,1.90778,60699999.0
2005-03-03 22:55:00,1.90777,1.90787,1.90757,1.90757,50699999.0
2005-03-03 22:56:00,1.90753,1.90758,1.90746,1.9075,86099999.0
2005-03-03 22:57:00,1.90749,1.90751,1.90749,1.90751,1400000.0
2005-03-03 22:58:00,1.90738,1.90749,1.90738,1.90743,47500000.0
2005-03-03 22:59:00,1.90765,1.90765,1.90739,1.90752,101400000.0
2005-03-03 23:00:00,1.90726,1.90726,1.90705,1.90711,16800000.0
2005-03-03 23:01:00,1.90752,1.90752,1.90733,1.9074,38100000.0
2005-03-03 23:02:00,1.90744,1.90748,1.90741,1.90741,53400000.0
2005-03-03 23:03:00,1.90746,1.90747,1.90727,1.90742,77800000.0
2005-03-03 23:04:00,1.90745,1.90745,1.90727,1.90727,52700000.0
2005-03-03 23:05:00,1.90723,1.90733,1.90723,1.90733,56900000.0
2005-03-03 23:06:00,1.90728,1.90728,1.90713,1.9072,20900000.0
2005-03-03 23:07:00,1.9073,1.90739,1.9073,1.90737,15500000.0
2005-03-03 23:08:00,1.90732,1.9074,1.90732,1.90738,22700000.0
2005-03-03 23:09:00,1.90738,1.90745,1.90738,1.9074,49000001.0
2005-03-03 23:10:00,1.90751,1.90751,1.90744,1.90744,11000000.0
2005-03-03 23:11:00,1.90743,1.90743,1.90722,1.90722,56200000.0
2005-03-03 23:12:00,1.90726,1.90726,1.90701,1.90701,46900000.0
2005-03-03 23:13:00,1.9072,1.90729,1.90692,1.90729,44400000.0
2005-03-03 23:14:00,1.90702,1.90718,1.90699,1.90717,91300000.0
2005-03-03 23:15:00,1.90717,1.90717,1.90707,1.90707,30300000.0
2005-03-03 23:16:00,1.90721,1.90721,1.90719,1.90719,7800000.0
2005-03-03 23:17:00,1.90721,1.90728,1.90717,1.90719,35600000.0
2005-03-03 23:18:00,1.90713,1.90713,1.90694,1.90711,59799999.0
2005-03-03 23:19:00,1.90718,1.90728,1.90712,1.90717,71600000.0
2005-03-03 23:20:00,1.90724,1.90724,1.9071,1.9071,28900000.0
2005-03-03 23:21:00,1.90715,1.90732,1.90713,1.90732,55300000.0
2005-03-03 23:22:00,1.90727,1.90734,1.90723,1.90728,58799999.0
2005-03-03 23:23:00,1.90718,1.90724,1.90713,1.90724,84100001.0
2005-03-03 23:24:00,1.90728,1.90731,1.90724,1.90727,53600001.0
2005-03-03 23:25:00,1.90723,1.90738,1.90723,1.9073,43000000.0
2005-03-03 23:26:00,1.90732,1.90736,1.90724,1.9073,99900001.0
2005-03-03 23:27:00,1.90733,1.90733,1.90726,1.90726,14600000.0
2005-03-03 23:28:00,1.90722,1.90722,1.90718,1.90718,4900000.0
2005-03-03 23:29:00,1.90727,1.90732,1.90724,1.90724,98100000.0
2005-03-03 23:30:00,1.9073,1.9073,1.90725,1.90729,29700000.0
2005-03-03 23:31:00,1.90717,1.90731,1.90717,1.90727,120699999.0
2005-03-03 23:32:00,1.90728,1.90735,1.90717,1.90722,103099999.0
2005-03-03 23:33:00,1.90734,1.90734,1.90719,1.90719,19300000.0
2005-03-03 23:34:00,1.90715,1.9072,1.90689,1.90689,52800000.0
2005-03-03 23:35:00,1.90687,1.90703,1.90687,1.90697,75000000.0
2005-03-03 23:36:00,1.90692,1.90694,1.90682,1.90682,73699999.0
2005-03-03 23:37:00,1.90672,1.90681,1.90671,1.90675,82300001.0
2005-03-03 23:38:00,1.90674,1.9068,1.90668,1.9067,64900002.0
2005-03-03 23:39:00,1.90665,1.90681,1.90664,1.90665,94300001.0
2005-03-03 23:40:00,1.9068,1.9068,1.90668,1.9067,55100002.0
2005-03-03 23:41:00,1.90669,1.90669,1.90663,1.90665,47900000.0
2005-03-03 23:42:00,1.90643,1.90643,1.90616,1.9062,62400000.0
2005-03-03 23:43:00,1.90617,1.90631,1.90606,1.90631,45100000.0
2005-03-03 23:44:00,1.90631,1.90632,1.90608,1.90632,56200000.0
2005-03-03 23:45:00,1.9064,1.90647,1.90612,1.90619,63899998.0
2005-03-03 23:46:00,1.90652,1.90652,1.90648,1.90648,27600000.0
2005-03-03 23:47:00,1.9065,1.90654,1.90633,1.9064,67500000.0
2005-03-03 23:48:00,1.90644,1.90664,1.90644,1.90664,11900000.0
2005-03-03 23:49:00,1.9068,1.90681,1.90663,1.90663,58399999.0
2005-03-03 23:50:00,1.90685,1.90685,1.90655,1.90655,53800001.0
2005-03-03 23:51:00,1.90663,1.90672,1.90658,1.90658,72299998.0
2005-03-03 23:52:00,1.90667,1.90667,1.90657,1.90657,32200000.0
2005-03-03 23:53:00,1.90654,1.9067,1.90652,1.90654,43900000.0
2005-03-03 23:54:00,1.90662,1.90672,1.90654,1.9066,32900000.0
2005-03-03 23:55:00,1.90647,1.90647,1.90607,1.90608,41600000.0
2005-03-03 23:56:00,1.90606,1.90609,1.90606,1.90609,5500000.0
2005-03-03 23:57:00,1.90615,1.90625,1.90615,1.90625,19400000.0
2005-03-03 23:58:00,1.90645,1.90645,1.9064,1.9064,49700001.0
2005-03-03 23:59:00,1.90638,1.90655,1.90638,1.90654,95000002.0
2005-03-04 00:00:00,1.90663,1.90665,1.90663,1.90665,19200000.0
2005-03-04 00:01:00,1.90648,1.90682,1.90642,1.90671,63349999.0
2005-03-04 00:02:00,1.90659,1.90672,1.90652,1.90669,85500000.0
2005-03-04 00:03:00,1.9066,1.90665,1.90632,1.90634,59400000.0
2005-03-04 00:04:00,1.90659,1.90672,1.90635,1.90635,42800000.0
2005-03-04 00:05:00,1.90652,1.9066,1.90643,1.90655,59499999.0
2005-03-04 00:06:00,1.9063,1.90662,1.9063,1.90643,37700000.0
2005-03-04 00:07:00,1.9064,1.90656,1.90628,1.90638,50500000.0
2005-03-04 00:08:00,1.90646,1.90659,1.90629,1.90659,66800002.0
2005-03-04 00:09:00,1.90658,1.90658,1.90629,1.90655,37200000.0
2005-03-04 00:10:00,1.90645,1.90667,1.90645,1.90666,36800000.0
2005-03-04 00:11:00,1.90669,1.90674,1.90642,1.90645,70100000.0
2005-03-04 00:12:00,1.90657,1.90667,1.90644,1.90651,90900000.0
2005-03-04 00:13:00,1.90642,1.90679,1.90642,1.90655,45700000.0
2005-03-04 00:14:00,1.90672,1.90674,1.90646,1.90646,28800000.0
2005-03-04 00:15:00,1.90696,1.90726,1.90664,1.90726,106999999.0
2005-03-04 00:16:00,1.90697,1.90697,1.90648,1.90667,92900001.0
2005-03-04 00:17:00,1.90675,1.90697,1.90672,1.90691,69600000.0
2005-03-04 00:18:00,1.90668,1.90672,1.90668,1.90672,23600000.0
2005-03-04 00:19:00,1.90661,1.90672,1.9064,1.90664,100899998.0
2005-03-04 00:20:00,1.9068,1.90683,1.90644,1.90678,52400000.0
2005-03-04 00:21:00,1.90681,1.90689,1.90681,1.90689,13200000.0
2005-03-04 00:22:00,1.90678,1.9069,1.90678,1.90681,58800000.0
2005-03-04 00:23:00,1.90689,1.90689,1.90685,1.90688,27500000.0
2005-03-04 00:24:00,1.9068,1.90688,1.90642,1.90642,26500000.0
2005-03-04 00:25:00,1.90663,1.9068,1.90639,1.90639,44099999.0
2005-03-04 00:26:00,1.90638,1.90677,1.90638,1.90677,55500000.0
2005-03-04 00:27:00,1.90671,1.9069,1.90671,1.90683,32300000.0
2005-03-04 00:28:00,1.9067,1.9067,1.90635,1.9065,24800000.0
2005-03-04 00:29:00,1.90652,1.90662,1.90632,1.90632,72100000.0
2005-03-04 00:30:00,1.90628,1.90628,1.90611,1.90611,61900001.0
2005-03-04 00:31:00,1.90632,1.90637,1.9063,1.9063,29900000.0
2005-03-04 00:32:00,1.90623,1.90643,1.90615,1.90643,69200002.0
2005-03-04 00:33:00,1.90613,1.90635,1.9061,1.9062,51000000.0
2005-03-04 00:34:00,1.90621,1.90621,1.90616,1.90616,27200000.0
2005-03-04 00:35:00,1.90632,1.90635,1.90615,1.90625,58199999.0
2005-03-04 00:36:00,1.90627,1.90644,1.90627,1.9064,61600000.0
2005-03-04 00:37:00,1.90644,1.90649,1.90636,1.90636,25900000.0
2005-03-04 00:38:00,1.90637,1.90646,1.90637,1.9064,51099999.0
2005-03-04 00:39:00,1.90641,1.90642,1.90634,1.90637,54200000.0
2005-03-04 00:40:00,1.90627,1.90627,1.90623,1.90623,16000000.0
2005-03-04 00:41:00,1.90612,1.90615,1.9061,1.90615,15900000.0
2005-03-04 00:42:00,1.90613,1.90633,1.9061,1.90629,34300000.0
2005-03-04 00:43:00,1.90629,1.90629,1.90616,1.90618,45099998.0
2005-03-04 00:44:00,1.9062,1.90628,1.90615,1.90628,87899998.0
2005-03-04 00:45:00,1.90628,1.90635,1.90628,1.90635,11600000.0
2005-03-04 00:46:00,1.90628,1.90641,1.90625,1.90627,47500001.0
2005-03-04 00:47:00,1.9063,1.90648,1.9063,1.90635,39900000.0
2005-03-04 00:48:00,1.90637,1.90665,1.90637,1.90665,53899999.0
2005-03-04 00:49:00,1.90663,1.90663,1.90641,1.90646,30700000.0
2005-03-04 00:50:00,1.9065,1.90667,1.90639,1.90667,72899999.0
2005-03-04 00:51:00,1.90648,1.90652,1.90648,1.90652,33900001.0
2005-03-04 00:52:00,1.90655,1.90655,1.9065,1.90655,40800000.0
2005-03-04 00:53:00,1.90645,1.90645,1.90626,1.90626,95899999.0
2005-03-04 00:54:00,1.90645,1.90656,1.90639,1.90648,69600000.0
2005-03-04 00:55:00,1.90632,1.9064,1.90632,1.9064,67000001.0
2005-03-04 00:56:00,1.9064,1.9064,1.9064,1.9064,8000000.0
2005-03-04 00:57:00,1.90653,1.90659,1.90644,1.90644,64200000.0
2005-03-04 00:58:00,1.90654,1.90654,1.9064,1.90642,73499999.0
2005-03-04 00:59:00,1.90643,1.90643,1.90621,1.90623,138399997.0
2005-03-04 01:00:00,1.9064,1.9064,1.90629,1.9063,52499998.0
2005-03-04 01:01:00,1.90628,1.9063,1.90628,1.9063,27600000.0
2005-03-04 01:02:00,1.90624,1.90646,1.90624,1.9064,81099998.0
2005-03-04 01:03:00,1.90655,1.90655,1.90645,1.90655,67300000.0
2005-03-04 01:04:00,1.90645,1.90645,1.90627,1.90628,44800000.0
2005-03-04 01:05:00,1.90635,1.90635,1.90625,1.9063,65599999.0
2005-03-04 01:06:00,1.90637,1.90657,1.90637,1.90657,35200000.0
2005-03-04 01:07:00,1.9063,1.90635,1.9063,1.9063,55600000.0
2005-03-04 01:08:00,1.90628,1.90628,1.90626,1.90628,16100000.0
2005-03-04 01:09:00,1.90623,1.9065,1.90623,1.9065,88900002.0
2005-03-04 01:10:00,1.90645,1.90645,1.90636,1.9064,82700001.0
2005-03-04 01:11:00,1.90663,1.90664,1.90636,1.90664,58000000.0
2005-03-04 01:12:00,1.90643,1.90646,1.90635,1.90645,55599999.0
2005-03-04 01:13:00,1.90654,1.90654,1.90644,1.90644,32900001.0
2005-03-04 01:14:00,1.9064,1.90655,1.90635,1.90655,49100000.0
2005-03-04 01:15:00,1.9064,1.90645,1.90633,1.90645,76100001.0
2005-03-04 01:16:00,1.90643,1.90643,1.90623,1.90623,36000000.0
2005-03-04 01:17:00,1.9061,1.90637,1.9061,1.90622,42000000.0
2005-03-04 01:18:00,1.90625,1.90625,1.9062,1.90625,66600000.0
2005-03-04 01:19:00,1.90611,1.90611,1.90607,1.90607,36700000.0
2005-03-04 01:20:00,1.9061,1.90614,1.90606,1.90614,63400000.0
2005-03-04 01:21:00,1.90617,1.90617,1.90604,1.90612,71200001.0
2005-03-04 01:22:00,1.90626,1.90636,1.90626,1.90636,14800000.0
2005-03-04 01:23:00,1.90614,1.90621,1.90614,1.90621,7100000.0
2005-03-04 01:24:00,1.90618,1.90621,1.90613,1.90613,28000000.0
2005-03-04 01:25:00,1.90655,1.90655,1.90615,1.90615,49900000.0
2005-03-04 01:26:00,1.90615,1.90615,1.9061,1.90615,70300001.0
2005-03-04 01:27:00,1.9061,1.90617,1.9061,1.90617,56400001.0
2005-03-04 01:28:00,1.90619,1.90644,1.90619,1.90623,26400000.0
2005-03-04 01:29:00,1.90645,1.9066,1.90645,1.90653,86000000.0
2005-03-04 01:30:00,1.90668,1.90668,1.90641,1.90643,62200001.0
2005-03-04 01:31:00,1.90654,1.9066,1.90644,1.90649,39300000.0
2005-03-04 01:32:00,1.9065,1.90657,1.90634,1.90645,60600001.0
2005-03-04 01:33:00,1.90652,1.90661,1.90636,1.90644,70000000.0
2005-03-04 01:34:00,1.90665,1.90665,1.90636,1.90646,50000000.0
2005-03-04 01:35:00,1.90644,1.90656,1.90638,1.90638,43600000.0
2005-03-04 01:36:00,1.9064,1.90661,1.9064,1.90652,65200000.0
2005-03-04 01:37:00,1.90655,1.90655,1.90648,1.90653,61500000.0
2005-03-04 01:38:00,1.90642,1.90652,1.90634,1.90634,46800000.0
2005-03-04 01:39:00,1.9065,1.9065,1.90621,1.90621,44800000.0
2005-03-04 01:40:00,1.90617,1.90617,1.90605,1.90605,14500000.0
2005-03-04 01:41:00,1.90611,1.90611,1.90589,1.90593,53600000.0
2005-03-04 01:42:00,1.90599,1.90602,1.90582,1.90582,52900000.0
2005-03-04 01:43:00,1.90598,1.90599,1.90597,1.90597,45600000.0
2005-03-04 01:44:00,1.90592,1.90608,1.90592,1.90607,57099999.0
2005-03-04 01:45:00,1.90612,1.90612,1.90594,1.90594,51200002.0
2005-03-04 01:46:00,1.90592,1.90599,1.90592,1.90599,87199998.0
2005-03-04 01:47:00,1.90607,1.90609,1.90593,1.90598,44000000.0
2005-03-04 01:48:00,1.90609,1.90631,1.90609,1.90628,30300000.0
2005-03-04 01:49:00,1.90643,1.90643,1.9063,1.90635,53600001.0
2005-03-04 01:50:00,1.90642,1.90649,1.90625,1.90625,28400000.0
2005-03-04 01:51:00,1.90622,1.90623,1.90607,1.90611,83499999.0
2005-03-04 01:52:00,1.90617,1.90631,1.90611,1.90625,32900000.0
2005-03-04 01:53:00,1.90648,1.90648,1.9063,1.9063,95299999.0
2005-03-04 01:54:00,1.90628,1.90628,1.90595,1.90595,40100001.0
2005-03-04 01:55:00,1.9061,1.90632,1.9061,1.90631,60800001.0
2005-03-04 01:56:00,1.90642,1.90642,1.90612,1.90612,29700000.0
2005-03-04 01:57:00,1.90613,1.90637,1.90613,1.9063,81400001.0
2005-03-04 01:58:00,1.9062,1.90625,1.90595,1.9062,55899999.0
2005-03-04 01:59:00,1.90615,1.9063,1.90609,1.90626,100550000.0
2005-03-04 02:00:00,1.90655,1.90655,1.90614,1.90614,65000000.0
2005-03-04 02:01:00,1.9063,1.90649,1.90616,1.90649,52299998.0
2005-03-04 02:02:00,1.90657,1.9066,1.90657,1.90657,10200000.0
2005-03-04 02:03:00,1.90648,1.90683,1.90622,1.90683,77900000.0
2005-03-04 02:04:00,1.90687,1.90695,1.90687,1.9069,31300000.0
2005-03-04 02:05:00,1.9069,1.90695,1.90613,1.90613,58199999.0
2005-03-04 02:06:00,1.90625,1.9068,1.90625,1.9067,24800000.0
2005-03-04 02:07:00,1.9065,1.9065,1.90615,1.90615,24300000.0
2005-03-04 02:08:00,1.90621,1.90645,1.90621,1.90645,24100000.0
2005-03-04 02:09:00,1.90662,1.90673,1.90662,1.90662,88746996.0
2005-03-04 02:10:00,1.90668,1.9068,1.90668,1.90671,40000000.0
2005-03-04 02:11:00,1.9068,1.9069,1.90675,1.90686,37000000.0
2005-03-04 02:12:00,1.90697,1.90703,1.90695,1.90695,36800000.0
2005-03-04 02:13:00,1.90697,1.90711,1.90681,1.90689,77800002.0
2005-03-04 02:14:00,1.90705,1.90705,1.907,1.907,29100000.0
2005-03-04 02:15:00,1.90708,1.90712,1.90704,1.90704,39700001.0
2005-03-04 02:16:00,1.90702,1.90708,1.90702,1.90708,29000000.0
2005-03-04 02:17:00,1.90714,1.90719,1.90703,1.9071,70899999.0
2005-03-04 02:18:00,1.90719,1.90719,1.9071,1.90718,83700000.0
2005-03-04 02:19:00,1.9071,1.90723,1.90708,1.90723,35700000.0
2005-03-04 02:20:00,1.90723,1.90733,1.90722,1.90722,70300000.0
2005-03-04 02:21:00,1.90715,1.90715,1.90704,1.90711,82500000.0
2005-03-04 02:22:00,1.90695,1.90729,1.90684,1.90724,77200000.0
2005-03-04 02:23:00,1.90704,1.90704,1.90691,1.90697,15100000.0
2005-03-04 02:24:00,1.907,1.90705,1.907,1.907,47800000.0
2005-03-04 02:25:00,1.90695,1.90748,1.90695,1.90748,88000002.0
2005-03-04 02:26:00,1.907,1.90705,1.90687,1.907,79100000.0
2005-03-04 02:27:00,1.90693,1.90697,1.90686,1.90695,99299999.0
2005-03-04 02:28:00,1.90696,1.90696,1.90681,1.90681,60450000.0
2005-03-04 02:29:00,1.90688,1.90696,1.90685,1.90691,93049999.0
2005-03-04 02:30:00,1.90688,1.907,1.90688,1.90693,77699998.0
2005-03-04 02:31:00,1.90707,1.90711,1.90668,1.90668,63499998.0
2005-03-04 02:32:00,1.90694,1.90709,1.90694,1.90694,75900000.0
2005-03-04 02:33:00,1.90698,1.90698,1.90691,1.90691,39000001.0
2005-03-04 02:34:00,1.90701,1.9071,1.90701,1.90701,34800000.0
2005-03-04 02:35:00,1.9071,1.90715,1.90697,1.90697,26700000.0
2005-03-04 02:36:00,1.90695,1.9071,1.90695,1.90708,32100000.0
2005-03-04 02:37:00,1.90711,1.90711,1.90702,1.90702,18900000.0
2005-03-04 02:38:00,1.90685,1.9069,1.90678,1.90678,48900000.0
2005-03-04 02:39:00,1.90693,1.90696,1.90683,1.90696,49299999.0
2005-03-04 02:40:00,1.90697,1.90719,1.90696,1.9071,104800000.0
2005-03-04 02:41:00,1.90711,1.90713,1.90699,1.90699,55870000.0
2005-03-04 02:42:00,1.90704,1.90715,1.90704,1.90706,109699996.0
2005-03-04 02:43:00,1.90708,1.90711,1.90704,1.90704,51299998.0
2005-03-04 02:44:00,1.90693,1.907,1.90662,1.90662,79800001.0
2005-03-04 02:45:00,1.90668,1.90668,1.9065,1.9065,28800000.0
2005-03-04 02:46:00,1.90649,1.9066,1.90645,1.90647,106499999.0
2005-03-04 02:47:00,1.90652,1.90652,1.90642,1.90642,40299998.0
2005-03-04 02:48:00,1.90651,1.90651,1.90643,1.90643,11000000.0
2005-03-04 02:49:00,1.90647,1.90647,1.90641,1.90641,26100000.0
2005-03-04 02:50:00,1.90646,1.90649,1.90646,1.90649,6400000.0
2005-03-04 02:51:00,1.90651,1.90662,1.90646,1.90661,20100000.0
2005-03-04 02:52:00,1.90661,1.90667,1.90657,1.90666,30700000.0
2005-03-04 02:53:00,1.90663,1.90663,1.90657,1.9066,30200000.0
2005-03-04 02:54:00,1.9066,1.90667,1.90657,1.90657,35500000.0
2005-03-04 02:55:00,1.90671,1.90673,1.90651,1.90672,62200000.0
2005-03-04 02:56:00,1.90673,1.907,1.90669,1.90689,83900000.0
2005-03-04 02:57:00,1.90712,1.90712,1.9069,1.9069,51600000.0
2005-03-04 02:58:00,1.907,1.90702,1.90683,1.90683,50900000.0
2005-03-04 02:59:00,1.90683,1.90683,1.90669,1.90675,33100000.0
2005-03-04 03:00:00,1.90684,1.90694,1.90681,1.90681,71000000.0
2005-03-04 03:01:00,1.90686,1.90691,1.90682,1.90682,53499999.0
2005-03-04 03:02:00,1.90685,1.90695,1.90685,1.90685,40299999.0
2005-03-04 03:03:00,1.90687,1.907,1.90684,1.90694,77300002.0
2005-03-04 03:04:00,1.90693,1.90693,1.90683,1.90683,57500000.0
2005-03-04 03:05:00,1.90681,1.907,1.9067,1.90696,125700003.0
2005-03-04 03:06:00,1.90691,1.90691,1.90638,1.90638,82400002.0
2005-03-04 03:07:00,1.90655,1.9069,1.90655,1.9069,12700000.0
2005-03-04 03:08:00,1.90698,1.90698,1.90676,1.90676,16600000.0
2005-03-04 03:09:00,1.9067,1.9067,1.9064,1.9064,16300000.0
2005-03-04 03:10:00,1.90628,1.90646,1.90627,1.90646,55800001.0
2005-03-04 03:11:00,1.90651,1.90651,1.90644,1.90644,7900000.0
2005-03-04 03:12:00,1.9064,1.90652,1.9064,1.9064,120199996.0
2005-03-04 03:13:00,1.90653,1.90653,1.90639,1.90647,20200000.0
2005-03-04 03:14:00,1.90652,1.90653,1.90642,1.90649,73199999.0
2005-03-04 03:15:00,1.90654,1.90654,1.90637,1.90638,94400003.0
2005-03-04 03:16:00,1.90648,1.9066,1.90648,1.9065,77199998.0
2005-03-04 03:17:00,1.9065,1.90655,1.9065,1.90655,67899999.0
2005-03-04 03:18:00,1.9065,1.90655,1.90647,1.90652,17100000.0
2005-03-04 03:19:00,1.90645,1.9065,1.90645,1.9065,34700001.0
2005-03-04 03:20:00,1.90647,1.90647,1.90638,1.90638,19100000.0
2005-03-04 03:21:00,1.90647,1.90649,1.90641,1.90648,47700000.0
2005-03-04 03:22:00,1.9065,1.90655,1.90645,1.90645,42200000.0
2005-03-04 03:23:00,1.90665,1.9067,1.9065,1.9067,77199999.0
2005-03-04 03:24:00,1.90647,1.90653,1.90645,1.90653,52300001.0
2005-03-04 03:25:00,1.90642,1.90648,1.90642,1.90648,54000001.0
2005-03-04 03:26:00,1.90648,1.90655,1.90645,1.90648,59299998.0
2005-03-04 03:27:00,1.90643,1.90647,1.90643,1.90647,18000000.0
2005-03-04 03:28:00,1.90655,1.90655,1.90648,1.90648,3600000.0
2005-03-04 03:29:00,1.90662,1.90663,1.90662,1.90663,21000000.0
2005-03-04 03:30:00,1.90671,1.90671,1.90664,1.90664,40800000.0
2005-03-04 03:31:00,1.90662,1.90665,1.90662,1.90665,8100000.0
2005-03-04 03:32:00,1.90665,1.90665,1.90658,1.90665,13000000.0
2005-03-04 03:33:00,1.90658,1.90658,1.90658,1.90658,3800000.0
2005-03-04 03:34:00,1.90663,1.9068,1.90663,1.90668,37900000.0
2005-03-04 03:35:00,1.90672,1.9068,1.90672,1.9068,63500001.0
2005-03-04 03:36:00,1.90676,1.90688,1.90672,1.90672,78800000.0
2005-03-04 03:37:00,1.90688,1.90688,1.90662,1.90664,67499999.0
2005-03-04 03:38:00,1.90666,1.90678,1.90658,1.90678,47500000.0
2005-03-04 03:39:00,1.90688,1.90692,1.90682,1.90682,106199997.0
2005-03-04 03:40:00,1.90683,1.90709,1.90678,1.90698,81800001.0
2005-03-04 03:41:00,1.90695,1.90695,1.90683,1.90683,27900000.0
2005-03-04 03:42:00,1.90673,1.9071,1.90673,1.90686,53900000.0
2005-03-04 03:43:00,1.9068,1.9069,1.9067,1.9069,89499999.0
2005-03-04 03:44:00,1.90702,1.90702,1.90693,1.90698,77600000.0
2005-03-04 03:45:00,1.90693,1.90694,1.90685,1.90694,47400000.0
2005-03-04 03:46:00,1.90692,1.90704,1.90692,1.90693,64200001.0
2005-03-04 03:47:00,1.90697,1.90699,1.90688,1.90688,45300000.0
2005-03-04 03:48:00,1.90694,1.9071,1.90691,1.90692,29500000.0
2005-03-04 03:49:00,1.90684,1.90709,1.90684,1.90709,20400000.0
2005-03-04 03:50:00,1.90706,1.90706,1.90702,1.90702,10000000.0
2005-03-04 03:51:00,1.90695,1.90716,1.90695,1.90702,68300000.0
2005-03-04 03:52:00,1.90705,1.90705,1.907,1.90705,40700001.0
2005-03-04 03:53:00,1.90701,1.90712,1.90701,1.90706,112999999.0
2005-03-04 03:54:00,1.90715,1.90715,1.90707,1.90707,59600000.0
2005-03-04 03:55:00,1.90708,1.90708,1.90706,1.90708,6800000.0
2005-03-04 03:56:00,1.90707,1.90713,1.90698,1.90713,36700000.0
2005-03-04 03:57:00,1.90706,1.90708,1.90701,1.90701,46300000.0
2005-03-04 03:58:00,1.90716,1.90717,1.90705,1.90717,86699999.0
2005-03-04 03:59:00,1.90713,1.9072,1.90713,1.9072,80199998.0
2005-03-04 04:00:00,1.9073,1.9073,1.90714,1.90729,99300000.0
2005-03-04 04:01:00,1.90739,1.90739,1.90733,1.90733,40799999.0
2005-03-04 04:02:00,1.90739,1.90754,1.90734,1.90734,80000000.0
2005-03-04 04:03:00,1.90728,1.90732,1.90726,1.90732,96899998.0
2005-03-04 04:04:00,1.90715,1.90736,1.90715,1.9073,65600000.0
2005-03-04 04:05:00,1.90731,1.90741,1.90728,1.90728,108800002.0
2005-03-04 04:06:00,1.90716,1.90732,1.90716,1.90716,74599998.0
2005-03-04 04:07:00,1.90712,1.9072,1.90687,1.90687,82600000.0
2005-03-04 04:08:00,1.90702,1.90702,1.90683,1.90688,106500003.0
2005-03-04 04:09:00,1.90699,1.90705,1.90682,1.90686,30000000.0
2005-03-04 04:10:00,1.90679,1.90686,1.90679,1.90686,8800000.0
2005-03-04 04:11:00,1.90692,1.90692,1.90673,1.90673,46100000.0
2005-03-04 04:12:00,1.90667,1.90689,1.90667,1.90681,22800000.0
2005-03-04 04:13:00,1.90703,1.90703,1.90685,1.90685,79300000.0
2005-03-04 04:14:00,1.90689,1.90691,1.90678,1.90678,26300000.0
2005-03-04 04:15:00,1.90706,1.90706,1.90682,1.90682,31900000.0
2005-03-04 04:16:00,1.90692,1.90703,1.90692,1.90699,42700000.0
2005-03-04 04:17:00,1.90698,1.90699,1.90692,1.90698,34700000.0
2005-03-04 04:18:00,1.90702,1.90702,1.90689,1.90701,70800000.0
2005-03-04 04:19:00,1.90708,1.90708,1.90702,1.90702,23100000.0
2005-03-04 04:20:00,1.90695,1.90705,1.90695,1.907,115300000.0
2005-03-04 04:21:00,1.90705,1.90707,1.90705,1.90705,79300001.0
2005-03-04 04:22:00,1.90691,1.90715,1.90691,1.90707,97300000.0
2005-03-04 04:23:00,1.907,1.907,1.90685,1.90685,12800000.0
2005-03-04 04:24:00,1.90686,1.90686,1.90673,1.90678,69099998.0
2005-03-04 04:25:00,1.90682,1.90692,1.90677,1.90679,49500000.0
2005-03-04 04:26:00,1.90688,1.90688,1.90675,1.90682,20900000.0
2005-03-04 04:27:00,1.90688,1.90693,1.90684,1.90687,90100000.0
2005-03-04 04:28:00,1.90688,1.90695,1.90685,1.90695,132200000.0
2005-03-04 04:29:00,1.90695,1.90696,1.90684,1.90687,71199999.0
2005-03-04 04:30:00,1.90682,1.90682,1.90682,1.90682,25900000.0
2005-03-04 04:31:00,1.90676,1.90676,1.9067,1.90672,18200000.0
2005-03-04 04:32:00,1.90671,1.90673,1.90671,1.90673,42400000.0
2005-03-04 04:33:00,1.90688,1.90694,1.90671,1.90671,59599999.0
2005-03-04 04:34:00,1.90684,1.90686,1.90684,1.90686,6400000.0
2005-03-04 04:35:00,1.90687,1.90697,1.90687,1.90688,33600001.0
2005-03-04 04:36:00,1.90695,1.90705,1.90688,1.90701,61099999.0
2005-03-04 04:37:00,1.90708,1.90712,1.90703,1.90703,9300000.0
2005-03-04 04:38:00,1.907,1.90713,1.907,1.90713,39700000.0
2005-03-04 04:39:00,1.90721,1.90729,1.90717,1.90729,92399998.0
2005-03-04 04:40:00,1.90718,1.90718,1.9071,1.9071,19800000.0
2005-03-04 04:41:00,1.9071,1.90715,1.9071,1.90715,5000000.0
2005-03-04 04:42:00,1.90729,1.90729,1.90719,1.90719,50999999.0
2005-03-04 04:43:00,1.90707,1.90715,1.90707,1.90715,21000000.0
2005-03-04 04:44:00,1.90711,1.90716,1.90696,1.90697,77400001.0
2005-03-04 04:45:00,1.90703,1.90703,1.90692,1.90692,14100000.0
2005-03-04 04:46:00,1.90707,1.90709,1.90692,1.90699,53100001.0
2005-03-04 04:47:00,1.90724,1.90726,1.90685,1.90685,98800000.0
2005-03-04 04:48:00,1.90703,1.90703,1.90697,1.90697,60200000.0
2005-03-04 04:49:00,1.9069,1.90701,1.9069,1.9069,32200000.0
2005-03-04 04:50:00,1.90686,1.90692,1.90679,1.90687,30200000.0
2005-03-04 04:51:00,1.90694,1.90704,1.90686,1.90693,93400000.0
2005-03-04 04:52:00,1.90687,1.9069,1.90676,1.90687,34400000.0
2005-03-04 04:53:00,1.90684,1.90684,1.90684,1.90684,5700000.0
2005-03-04 04:54:00,1.90681,1.90691,1.90681,1.90687,48299999.0
2005-03-04 04:55:00,1.90682,1.90693,1.90682,1.90688,14600000.0
2005-03-04 04:56:00,1.907,1.90701,1.90692,1.90698,55500000.0
2005-03-04 04:57:00,1.90697,1.90697,1.90682,1.90693,80100000.0
2005-03-04 04:58:00,1.90697,1.90712,1.90694,1.90694,72900000.0
2005-03-04 04:59:00,1.90701,1.90701,1.90697,1.90697,18400000.0
2005-03-04 05:00:00,1.90696,1.90702,1.90692,1.90692,44200000.0
2005-03-04 05:01:00,1.90712,1.90713,1.90692,1.90713,67999998.0
2005-03-04 05:02:00,1.90688,1.90688,1.90688,1.90688,14700000.0
2005-03-04 05:03:00,1.90679,1.90679,1.90678,1.90678,23500001.0
2005-03-04 05:04:00,1.90695,1.90707,1.9068,1.90698,31800000.0
2005-03-04 05:05:00,1.90703,1.9072,1.90696,1.90703,147600003.0
2005-03-04 05:06:00,1.90698,1.90705,1.90694,1.90694,27200000.0
2005-03-04 05:07:00,1.90692,1.90693,1.90677,1.90677,36200001.0
2005-03-04 05:08:00,1.90667,1.90678,1.90666,1.90678,82800002.0
2005-03-04 05:09:00,1.90694,1.90696,1.90686,1.90696,33700000.0
2005-03-04 05:10:00,1.90683,1.90683,1.90678,1.90678,28100001.0
2005-03-04 05:11:00,1.9068,1.9068,1.9068,1.9068,13200000.0
2005-03-04 05:12:00,1.90682,1.90682,1.90678,1.90678,1800000.0
2005-03-04 05:13:00,1.90688,1.90689,1.90683,1.90683,35300000.0
2005-03-04 05:14:00,1.90689,1.90695,1.90682,1.90682,92800002.0
2005-03-04 05:15:00,1.90683,1.90685,1.90675,1.9068,34800000.0
2005-03-04 05:16:00,1.90678,1.90685,1.90675,1.9068,58099999.0
2005-03-04 05:17:00,1.90689,1.90691,1.9068,1.9068,39899999.0
2005-03-04 05:18:00,1.9068,1.90692,1.90676,1.90678,65300001.0
2005-03-04 05:19:00,1.90668,1.90671,1.90665,1.90665,64600000.0
2005-03-04 05:20:00,1.90681,1.90686,1.90671,1.90686,66800000.0
2005-03-04 05:21:00,1.9067,1.90673,1.9066,1.9066,33200000.0
2005-03-04 05:22:00,1.90673,1.90673,1.90659,1.90659,71899999.0
2005-03-04 05:23:00,1.90662,1.90662,1.9066,1.9066,19300000.0
2005-03-04 05:24:00,1.9066,1.90685,1.9066,1.90685,31500000.0
2005-03-04 05:25:00,1.9069,1.90695,1.9069,1.90695,48000002.0
2005-03-04 05:26:00,1.90688,1.90688,1.90666,1.90667,27900000.0
2005-03-04 05:27:00,1.9067,1.90677,1.9066,1.9066,33100000.0
2005-03-04 05:28:00,1.90658,1.9067,1.90657,1.90667,61299999.0
2005-03-04 05:29:00,1.90668,1.90668,1.9066,1.90662,60700001.0
2005-03-04 05:30:00,1.90658,1.90661,1.90655,1.90657,36100001.0
2005-03-04 05:31:00,1.90657,1.90669,1.90652,1.90652,70599999.0
2005-03-04 05:32:00,1.90673,1.90673,1.9064,1.9064,36400000.0
2005-03-04 05:33:00,1.90641,1.90641,1.9063,1.90638,54300000.0
2005-03-04 05:34:00,1.90641,1.9065,1.90616,1.90645,92200000.0
2005-03-04 05:35:00,1.9064,1.90645,1.9064,1.90645,4900000.0
2005-03-04 05:36:00,1.90656,1.90657,1.90645,1.90656,56800000.0
2005-03-04 05:37:00,1.90654,1.90671,1.90654,1.90666,36200000.0
2005-03-04 05:38:00,1.90678,1.90681,1.90667,1.90669,34300000.0
2005-03-04 05:39:00,1.90665,1.90676,1.90665,1.90668,32699999.0
2005-03-04 05:40:00,1.90676,1.90676,1.90658,1.90662,98500001.0
2005-03-04 05:41:00,1.90674,1.90676,1.90666,1.90666,40600000.0
2005-03-04 05:42:00,1.90676,1.90683,1.90676,1.90676,75099999.0
2005-03-04 05:43:00,1.90675,1.9068,1.90675,1.90675,53600001.0
2005-03-04 05:44:00,1.90685,1.90688,1.90669,1.90688,39900000.0
2005-03-04 05:45:00,1.90673,1.90673,1.90673,1.90673,2800000.0
2005-03-04 05:46:00,1.90665,1.9067,1.90665,1.9067,14400000.0
2005-03-04 05:47:00,1.9069,1.9069,1.90674,1.90683,58800000.0
2005-03-04 05:48:00,1.90675,1.90675,1.9067,1.90675,47400001.0
2005-03-04 05:49:00,1.90664,1.90675,1.90664,1.90664,95600001.0
2005-03-04 05:50:00,1.90672,1.90672,1.90655,1.90655,18700000.0
2005-03-04 05:51:00,1.90648,1.90659,1.90648,1.90656,112600002.0
2005-03-04 05:52:00,1.9065,1.90655,1.9065,1.90655,68300000.0
2005-03-04 05:53:00,1.9065,1.90655,1.90645,1.90653,30600000.0
2005-03-04 05:54:00,1.90656,1.90664,1.90645,1.90657,68999999.0
2005-03-04 05:55:00,1.90654,1.90668,1.90654,1.90667,82100000.0
2005-03-04 05:56:00,1.90663,1.90663,1.90653,1.90657,46600001.0
2005-03-04 05:57:00,1.9067,1.90678,1.90666,1.90668,39900000.0
2005-03-04 05:58:00,1.90663,1.90663,1.90646,1.90651,44100000.0
2005-03-04 05:59:00,1.90649,1.90664,1.90649,1.90652,86800000.0
2005-03-04 06:00:00,1.90659,1.90659,1.9064,1.9064,88900001.0
2005-03-04 06:01:00,1.90655,1.90667,1.90645,1.90654,82000002.0
2005-03-04 06:02:00,1.90662,1.90668,1.90661,1.90668,12700000.0
2005-03-04 06:03:00,1.90678,1.90678,1.90665,1.90675,50400000.0
2005-03-04 06:04:00,1.9067,1.90688,1.90657,1.90688,39800000.0
2005-03-04 06:05:00,1.90665,1.90665,1.90651,1.90651,65200001.0
2005-03-04 06:06:00,1.90656,1.90663,1.90654,1.90658,56900000.0
2005-03-04 06:07:00,1.90655,1.90683,1.90644,1.90683,54100000.0
2005-03-04 06:08:00,1.9066,1.90665,1.9066,1.90665,27099999.0
2005-03-04 06:09:00,1.90671,1.90678,1.90663,1.90663,103500000.0
2005-03-04 06:10:00,1.9066,1.90665,1.90655,1.90665,20400000.0
2005-03-04 06:11:00,1.90668,1.90672,1.90665,1.90669,57800001.0
2005-03-04 06:12:00,1.90673,1.90681,1.90667,1.90676,116300000.0
2005-03-04 06:13:00,1.90681,1.90684,1.9068,1.90681,43399999.0
2005-03-04 06:14:00,1.90678,1.90678,1.90678,1.90678,12400000.0
2005-03-04 06:15:00,1.90682,1.90682,1.90657,1.90667,31500000.0
2005-03-04 06:16:00,1.9066,1.90667,1.90655,1.90655,127200002.0
2005-03-04 06:17:00,1.90662,1.90673,1.90661,1.90662,73500000.0
2005-03-04 06:18:00,1.9066,1.90665,1.9066,1.90665,34200000.0
2005-03-04 06:19:00,1.90658,1.90658,1.90658,1.90658,15500000.0
2005-03-04 06:20:00,1.90656,1.90657,1.90656,1.90656,36599999.0
2005-03-04 06:21:00,1.90654,1.90671,1.90654,1.90659,46299999.0
2005-03-04 06:22:00,1.90658,1.90665,1.90658,1.90665,84700000.0
2005-03-04 06:23:00,1.90672,1.90686,1.90667,1.90686,86600001.0
2005-03-04 06:24:00,1.90667,1.90672,1.90662,1.90664,87800000.0
2005-03-04 06:25:00,1.90668,1.90668,1.90655,1.90658,11500000.0
2005-03-04 06:26:00,1.90665,1.90668,1.90665,1.90668,10700000.0
2005-03-04 06:27:00,1.90662,1.90671,1.90657,1.90663,75599999.0
2005-03-04 06:28:00,1.9065,1.90658,1.9065,1.9065,48900000.0
2005-03-04 06:29:00,1.90652,1.9066,1.90652,1.90652,60500000.0
2005-03-04 06:30:00,1.9065,1.90655,1.90645,1.90655,33000000.0
2005-03-04 06:31:00,1.90651,1.90669,1.90651,1.90668,37300000.0
2005-03-04 06:32:00,1.9066,1.90666,1.90655,1.90655,60800000.0
2005-03-04 06:33:00,1.90658,1.90676,1.90658,1.90669,65199999.0
2005-03-04 06:34:00,1.90653,1.90662,1.90653,1.90655,72000000.0
2005-03-04 06:35:00,1.90656,1.90662,1.90648,1.90648,23800000.0
2005-03-04 06:36:00,1.90655,1.90655,1.90644,1.90648,51500001.0
2005-03-04 06:37:00,1.90653,1.90659,1.90653,1.90659,51300001.0
2005-03-04 06:38:00,1.90662,1.90662,1.90658,1.90658,35500002.0
2005-03-04 06:39:00,1.90657,1.90658,1.90644,1.90644,43600000.0
2005-03-04 06:40:00,1.90655,1.90659,1.90639,1.90639,30999999.0
2005-03-04 06:41:00,1.90653,1.90653,1.90638,1.90638,70500000.0
2005-03-04 06:42:00,1.90633,1.90633,1.90621,1.90627,23950000.0
2005-03-04 06:43:00,1.9063,1.90637,1.90597,1.90597,32000000.0
2005-03-04 06:44:00,1.90612,1.90617,1.90604,1.90617,123199999.0
2005-03-04 06:45:00,1.90616,1.90616,1.90593,1.90593,57600000.0
2005-03-04 06:46:00,1.90605,1.90605,1.90578,1.90581,44899999.0
2005-03-04 06:47:00,1.90603,1.90603,1.9059,1.90595,53600000.0
2005-03-04 06:48:00,1.90615,1.90627,1.90604,1.90612,36300000.0
2005-03-04 06:49:00,1.90609,1.90616,1.90605,1.90615,113200001.0
2005-03-04 06:50:00,1.90614,1.90614,1.90604,1.90604,14500000.0
2005-03-04 06:51:00,1.90595,1.90599,1.90581,1.90583,56400001.0
2005-03-04 06:52:00,1.90589,1.90593,1.90563,1.90563,17800000.0
2005-03-04 06:53:00,1.90592,1.90592,1.9057,1.9057,34200000.0
2005-03-04 06:54:00,1.90579,1.90593,1.90578,1.90593,34300000.0
2005-03-04 06:55:00,1.90597,1.90597,1.90593,1.90593,45799999.0
2005-03-04 06:56:00,1.90597,1.90611,1.90597,1.906,82500001.0
2005-03-04 06:57:00,1.90597,1.9061,1.90597,1.90602,63000001.0
2005-03-04 06:58:00,1.90601,1.90601,1.90599,1.90599,2800000.0
2005-03-04 06:59:00,1.90593,1.90599,1.90582,1.90582,47000001.0
2005-03-04 07:00:00,1.90595,1.90595,1.90588,1.90588,32700000.0
2005-03-04 07:01:00,1.90587,1.90594,1.90571,1.90576,72700000.0
2005-03-04 07:02:00,1.90595,1.90604,1.90589,1.90604,111100000.0
2005-03-04 07:03:00,1.9058,1.90594,1.9058,1.90581,77499999.0
2005-03-04 07:04:00,1.90589,1.90589,1.90586,1.90586,8000000.0
2005-03-04 07:05:00,1.90587,1.90595,1.90587,1.9059,52199999.0
2005-03-04 07:06:00,1.90592,1.906,1.90592,1.90598,46700000.0
2005-03-04 07:07:00,1.90595,1.90595,1.90582,1.90582,63100002.0
2005-03-04 07:08:00,1.90585,1.90593,1.90583,1.90593,27900000.0
2005-03-04 07:09:00,1.90595,1.90597,1.90588,1.90593,36700001.0
2005-03-04 07:10:00,1.90592,1.90597,1.9059,1.90596,59300000.0
2005-03-04 07:11:00,1.90583,1.90583,1.90582,1.90582,8800000.0
2005-03-04 07:12:00,1.9059,1.9059,1.9058,1.90584,44800000.0
2005-03-04 07:13:00,1.90595,1.90595,1.90585,1.90587,97500001.0
2005-03-04 07:14:00,1.90593,1.90614,1.90585,1.90585,104400001.0
2005-03-04 07:15:00,1.90595,1.90595,1.9058,1.90595,34300000.0
2005-03-04 07:16:00,1.90595,1.90595,1.9059,1.90592,34000001.0
2005-03-04 07:17:00,1.906,1.906,1.90586,1.90595,37200000.0
2005-03-04 07:18:00,1.9059,1.9059,1.9059,1.9059,15200000.0
2005-03-04 07:19:00,1.90593,1.90603,1.90587,1.90589,129499999.0
2005-03-04 07:20:00,1.90588,1.90596,1.9058,1.90588,47600000.0
2005-03-04 07:21:00,1.90593,1.90599,1.90584,1.90592,50699999.0
2005-03-04 07:22:00,1.90578,1.90585,1.90578,1.90585,43400000.0
2005-03-04 07:23:00,1.90585,1.90585,1.9058,1.9058,11500000.0
2005-03-04 07:24:00,1.90582,1.90591,1.90571,1.90571,104999999.0
2005-03-04 07:25:00,1.9057,1.90577,1.90562,1.9057,39900000.0
2005-03-04 07:26:00,1.9057,1.90575,1.9057,1.90575,76099999.0
2005-03-04 07:27:00,1.90569,1.90591,1.90569,1.90571,68000000.0
2005-03-04 07:28:00,1.90593,1.90606,1.90586,1.906,62600000.0
2005-03-04 07:29:00,1.90585,1.90605,1.90585,1.90599,70099998.0
2005-03-04 07:30:00,1.90608,1.90608,1.90593,1.90603,76100000.0
2005-03-04 07:31:00,1.90597,1.90598,1.90592,1.90592,72300000.0
2005-03-04 07:32:00,1.9059,1.90602,1.9059,1.90599,36200000.0
2005-03-04 07:33:00,1.90605,1.90605,1.90598,1.90605,65800000.0
2005-03-04 07:34:00,1.90601,1.90611,1.906,1.90601,87599998.0
2005-03-04 07:35:00,1.90607,1.90619,1.90606,1.9061,145000001.0
2005-03-04 07:36:00,1.90613,1.90613,1.90602,1.90607,46070000.0
2005-03-04 07:37:00,1.90613,1.90625,1.90599,1.90625,51500001.0
2005-03-04 07:38:00,1.90601,1.90605,1.90601,1.90605,15300000.0
2005-03-04 07:39:00,1.90587,1.90587,1.90583,1.90583,34300000.0
2005-03-04 07:40:00,1.90587,1.90588,1.90574,1.90581,85599998.0
2005-03-04 07:41:00,1.90585,1.90588,1.90582,1.90583,65900000.0
2005-03-04 07:42:00,1.9058,1.90585,1.90575,1.90575,45100000.0
2005-03-04 07:43:00,1.90585,1.90588,1.90575,1.9058,71400000.0
2005-03-04 07:44:00,1.90588,1.90595,1.90584,1.90595,36100000.0
2005-03-04 07:45:00,1.90597,1.90601,1.90585,1.90588,54500000.0
2005-03-04 07:46:00,1.90597,1.90599,1.90591,1.90592,51300000.0
2005-03-04 07:47:00,1.90597,1.90597,1.90588,1.9059,11700000.0
2005-03-04 07:48:00,1.90591,1.90591,1.90577,1.90577,16700000.0
2005-03-04 07:49:00,1.9057,1.90582,1.9057,1.90582,94000001.0
2005-03-04 07:50:00,1.90583,1.90586,1.9058,1.9058,48100001.0
2005-03-04 07:51:00,1.9058,1.90585,1.9058,1.9058,12100000.0
2005-03-04 07:52:00,1.90573,1.90578,1.90566,1.9057,42399999.0
2005-03-04 07:53:00,1.90577,1.90577,1.90564,1.90564,59799999.0
2005-03-04 07:54:00,1.90583,1.90583,1.90571,1.90578,36300000.0
2005-03-04 07:55:00,1.90582,1.90587,1.90582,1.90587,34100000.0
2005-03-04 07:56:00,1.90588,1.90588,1.90585,1.90585,31100000.0
2005-03-04 07:57:00,1.90577,1.90577,1.90573,1.90573,13700000.0
2005-03-04 07:58:00,1.90582,1.90597,1.90581,1.90597,73999999.0
2005-03-04 07:59:00,1.90596,1.90603,1.9059,1.90603,28300000.0
2005-03-04 08:00:00,1.906,1.906,1.906,1.906,39800000.0
2005-03-04 08:01:00,1.90616,1.90616,1.90581,1.90603,84899999.0
2005-03-04 08:02:00,1.906,1.90605,1.90597,1.906,21800000.0
2005-03-04 08:03:00,1.90603,1.90614,1.906,1.906,50100000.0
2005-03-04 08:04:00,1.9061,1.90615,1.90605,1.90607,93899998.0
2005-03-04 08:05:00,1.90614,1.90629,1.90597,1.90629,71600001.0
2005-03-04 08:06:00,1.90632,1.90644,1.90607,1.90642,64000000.0
2005-03-04 08:07:00,1.9065,1.90657,1.90628,1.90628,90400002.0
2005-03-04 08:08:00,1.90643,1.90649,1.90637,1.90639,57600000.0
2005-03-04 08:09:00,1.90637,1.90638,1.90629,1.90638,32400000.0
2005-03-04 08:10:00,1.90632,1.90643,1.9063,1.90643,99400003.0
2005-03-04 08:11:00,1.90648,1.90648,1.90642,1.90642,81199999.0
2005-03-04 08:12:00,1.90642,1.90656,1.90642,1.90649,74000000.0
2005-03-04 08:13:00,1.90645,1.90645,1.90635,1.90636,27200000.0
2005-03-04 08:14:00,1.90633,1.9065,1.90628,1.9065,65300000.0
2005-03-04 08:15:00,1.90648,1.9066,1.90642,1.9065,49400000.0
2005-03-04 08:16:00,1.90653,1.90678,1.90648,1.90663,104900001.0
2005-03-04 08:17:00,1.90662,1.90678,1.90662,1.90678,64200003.0
2005-03-04 08:18:00,1.90682,1.90689,1.90682,1.90683,24500000.0
2005-03-04 08:19:00,1.90687,1.90692,1.90682,1.90692,74000000.0
2005-03-04 08:20:00,1.90696,1.90698,1.90689,1.9069,56400000.0
2005-03-04 08:21:00,1.90675,1.9071,1.90675,1.90683,77799999.0
2005-03-04 08:22:00,1.90689,1.90692,1.90681,1.90681,44500000.0
2005-03-04 08:23:00,1.90692,1.90692,1.90688,1.90688,10800000.0
2005-03-04 08:24:00,1.90693,1.9071,1.90674,1.9071,39000000.0
2005-03-04 08:25:00,1.90686,1.90693,1.90686,1.90688,76400000.0
2005-03-04 08:26:00,1.90687,1.90693,1.90664,1.90687,45000000.0
2005-03-04 08:27:00,1.9068,1.90688,1.9068,1.9068,16000000.0
2005-03-04 08:28:00,1.90674,1.90688,1.90672,1.90677,39400000.0
2005-03-04 08:29:00,1.90682,1.90688,1.90679,1.90688,30000000.0
2005-03-04 08:30:00,1.90681,1.90681,1.9066,1.9066,24500000.0
2005-03-04 08:31:00,1.90663,1.90663,1.90626,1.90635,74900000.0
2005-03-04 08:32:00,1.9065,1.90654,1.90605,1.9061,111200000.0
2005-03-04 08:33:00,1.90614,1.90632,1.90614,1.9063,17500000.0
2005-03-04 08:34:00,1.90633,1.90636,1.90628,1.9063,77300001.0
2005-03-04 08:35:00,1.9064,1.90652,1.90639,1.9064,80899998.0
2005-03-04 08:36:00,1.90644,1.90654,1.90644,1.90654,34499998.0
2005-03-04 08:37:00,1.90649,1.90663,1.90649,1.90652,62300000.0
2005-03-04 08:38:00,1.90657,1.90657,1.90648,1.90648,34200001.0
2005-03-04 08:39:00,1.90642,1.90651,1.90642,1.90642,48300000.0
2005-03-04 08:40:00,1.90638,1.90644,1.90631,1.90632,180599995.0
2005-03-04 08:41:00,1.90644,1.90651,1.90628,1.90647,133299999.0
2005-03-04 08:42:00,1.90656,1.90661,1.9064,1.90647,79400000.0
2005-03-04 08:43:00,1.90653,1.90658,1.90637,1.90648,53400000.0
2005-03-04 08:44:00,1.90648,1.90676,1.90646,1.90668,14400000.0
2005-03-04 08:45:00,1.907,1.907,1.90683,1.90685,22800000.0
2005-03-04 08:46:00,1.90675,1.90675,1.90649,1.90649,58600001.0
2005-03-04 08:47:00,1.90677,1.9068,1.90667,1.90668,87400002.0
2005-03-04 08:48:00,1.9068,1.90694,1.90678,1.90678,69500001.0
2005-03-04 08:49:00,1.90693,1.90693,1.90685,1.9069,46800000.0
2005-03-04 08:50:00,1.90691,1.9071,1.90691,1.90697,49600000.0
2005-03-04 08:51:00,1.90703,1.90703,1.90694,1.90703,40300000.0
2005-03-04 08:52:00,1.90698,1.90713,1.90695,1.90706,70900001.0
2005-03-04 08:53:00,1.90698,1.90705,1.90698,1.90705,83100002.0
2005-03-04 08:54:00,1.90702,1.90708,1.90696,1.90702,57399999.0
2005-03-04 08:55:00,1.90702,1.9071,1.90692,1.90703,39200000.0
2005-03-04 08:56:00,1.90692,1.90692,1.90654,1.90654,32800000.0
2005-03-04 08:57:00,1.90679,1.90679,1.90665,1.90668,49000000.0
2005-03-04 08:58:00,1.90673,1.90694,1.90673,1.9069,50800000.0
2005-03-04 08:59:00,1.9072,1.9077,1.9072,1.9075,23600001.0
2005-03-04 09:00:00,1.90728,1.90728,1.90704,1.90718,51500000.0
2005-03-04 09:01:00,1.90752,1.90756,1.9074,1.90753,48499998.0
2005-03-04 09:02:00,1.90775,1.90775,1.90751,1.90751,47500000.0
2005-03-04 09:03:00,1.90752,1.90764,1.90736,1.90741,97900000.0
2005-03-04 09:04:00,1.90748,1.9075,1.90737,1.90737,86300000.0
2005-03-04 09:05:00,1.90743,1.90753,1.90743,1.90747,53599999.0
2005-03-04 09:06:00,1.90753,1.90753,1.90743,1.90744,34399999.0
2005-03-04 09:07:00,1.90747,1.90749,1.90735,1.90735,53700000.0
2005-03-04 09:08:00,1.9074,1.90752,1.9074,1.9075,83200003.0
2005-03-04 09:09:00,1.90762,1.90764,1.90744,1.90744,96500000.0
2005-03-04 09:10:00,1.90755,1.90755,1.90738,1.90738,70100002.0
2005-03-04 09:11:00,1.90743,1.90743,1.90734,1.90734,30400000.0
2005-03-04 09:12:00,1.90714,1.90755,1.90688,1.90744,68400000.0
2005-03-04 09:13:00,1.90732,1.90734,1.90719,1.90727,81800000.0
2005-03-04 09:14:00,1.90728,1.90741,1.90706,1.90729,50100000.0
2005-03-04 09:15:00,1.90727,1.90729,1.90718,1.90718,15200000.0
2005-03-04 09:16:00,1.90721,1.90732,1.90715,1.9073,27200000.0
2005-03-04 09:17:00,1.90738,1.9074,1.90732,1.90732,63400001.0
2005-03-04 09:18:00,1.90745,1.90754,1.90741,1.90741,60800000.0
2005-03-04 09:19:00,1.90738,1.90738,1.90717,1.90719,41600000.0
2005-03-04 09:20:00,1.90712,1.90724,1.90699,1.90699,68499999.0
2005-03-04 09:21:00,1.90707,1.90707,1.90694,1.90694,18300000.0
2005-03-04 09:22:00,1.90694,1.90709,1.9069,1.9069,69899998.0
2005-03-04 09:23:00,1.90688,1.90694,1.90681,1.90688,43499999.0
2005-03-04 09:24:00,1.90677,1.90677,1.90657,1.90666,14000000.0
2005-03-04 09:25:00,1.90672,1.9069,1.90672,1.90673,73700000.0
2005-03-04 09:26:00,1.90672,1.90672,1.90639,1.90646,49300001.0
2005-03-04 09:27:00,1.9064,1.90675,1.90636,1.90674,82000002.0
2005-03-04 09:28:00,1.90671,1.90678,1.90666,1.90666,86400001.0
2005-03-04 09:29:00,1.90672,1.90672,1.90663,1.90667,48300000.0
2005-03-04 09:30:00,1.90668,1.90684,1.90668,1.90676,37550001.0
2005-03-04 09:31:00,1.90678,1.90684,1.90665,1.90683,115100000.0
2005-03-04 09:32:00,1.90691,1.90691,1.90686,1.90688,33699999.0
2005-03-04 09:33:00,1.9068,1.9068,1.90665,1.90665,15600000.0
2005-03-04 09:34:00,1.90668,1.90674,1.90644,1.90644,36300001.0
2005-03-04 09:35:00,1.9064,1.90644,1.9063,1.90638,26600000.0
2005-03-04 09:36:00,1.90603,1.90605,1.9047,1.90605,68100001.0
2005-03-04 09:37:00,1.90637,1.90653,1.90626,1.90641,58699999.0
2005-03-04 09:38:00,1.90639,1.90643,1.90634,1.90638,55500001.0
2005-03-04 09:39:00,1.90631,1.90638,1.90628,1.90629,133199998.0
2005-03-04 09:40:00,1.90634,1.90636,1.90629,1.90636,73299999.0
2005-03-04 09:41:00,1.90595,1.90615,1.90595,1.90615,66400001.0
2005-03-04 09:42:00,1.9062,1.9062,1.90596,1.90596,30900000.0
2005-03-04 09:43:00,1.90605,1.9061,1.90605,1.90608,22500000.0
2005-03-04 09:44:00,1.90619,1.90622,1.9061,1.90613,95100001.0
2005-03-04 09:45:00,1.90605,1.90615,1.906,1.90615,56500000.0
2005-03-04 09:46:00,1.90633,1.90639,1.90628,1.90636,18400000.0
2005-03-04 09:47:00,1.9064,1.90652,1.90634,1.90642,89400000.0
2005-03-04 09:48:00,1.90653,1.90677,1.90653,1.90661,87700000.0
2005-03-04 09:49:00,1.90667,1.90667,1.9064,1.90653,35100000.0
2005-03-04 09:50:00,1.90664,1.90664,1.90664,1.90664,8800000.0
2005-03-04 09:51:00,1.90668,1.90669,1.90662,1.90662,93000001.0
2005-03-04 09:52:00,1.90661,1.90665,1.90655,1.90665,37500000.0
2005-03-04 09:53:00,1.90662,1.90671,1.90662,1.90665,37200000.0
2005-03-04 09:54:00,1.90661,1.90671,1.90657,1.90666,55300000.0
2005-03-04 09:55:00,1.90667,1.90683,1.90655,1.90683,74500002.0
2005-03-04 09:56:00,1.90692,1.90701,1.90676,1.90686,110600003.0
2005-03-04 09:57:00,1.90695,1.90695,1.90687,1.90692,57100000.0
2005-03-04 09:58:00,1.90707,1.90707,1.90647,1.90647,22800000.0
2005-03-04 09:59:00,1.90665,1.90685,1.90537,1.90658,31300000.0
2005-03-04 10:00:00,1.90695,1.90705,1.90588,1.90588,35400000.0
2005-03-04 10:01:00,1.90625,1.90627,1.90551,1.90563,71999999.0
2005-03-04 10:02:00,1.90532,1.90566,1.90479,1.90566,82300002.0
2005-03-04 10:03:00,1.90582,1.90597,1.90582,1.9059,55200000.0
2005-03-04 10:04:00,1.90595,1.90608,1.90593,1.90599,95200000.0
2005-03-04 10:05:00,1.90603,1.90622,1.90603,1.90622,83399998.0
2005-03-04 10:06:00,1.90621,1.90621,1.90583,1.90583,14400000.0
2005-03-04 10:07:00,1.90602,1.90634,1.90602,1.90627,83400000.0
2005-03-04 10:08:00,1.90623,1.90625,1.9061,1.90612,63800001.0
2005-03-04 10:09:00,1.90624,1.90629,1.90615,1.90615,60350001.0
2005-03-04 10:10:00,1.90609,1.90612,1.90598,1.90602,111700001.0
2005-03-04 10:11:00,1.90595,1.90606,1.90595,1.90606,20700000.0
2005-03-04 10:12:00,1.9061,1.90614,1.90604,1.90608,66100000.0
2005-03-04 10:13:00,1.90605,1.90608,1.90596,1.90608,30500000.0
2005-03-04 10:14:00,1.90609,1.90619,1.90605,1.90613,45000000.0
2005-03-04 10:15:00,1.90612,1.90612,1.90595,1.90607,64600000.0
2005-03-04 10:16:00,1.90618,1.90618,1.90597,1.90597,54799998.0
2005-03-04 10:17:00,1.90606,1.90606,1.90579,1.90579,51399999.0
2005-03-04 10:18:00,1.90597,1.90618,1.90597,1.90615,45600000.0
2005-03-04 10:19:00,1.9061,1.90616,1.90567,1.90567,77700002.0
2005-03-04 10:20:00,1.90566,1.90579,1.90558,1.90575,74700001.0
2005-03-04 10:21:00,1.90579,1.90586,1.90554,1.90554,71899999.0
2005-03-04 10:22:00,1.90569,1.90569,1.90537,1.90537,24700000.0
2005-03-04 10:23:00,1.90538,1.90568,1.90538,1.90549,84300001.0
2005-03-04 10:24:00,1.90577,1.90577,1.90558,1.90558,37700000.0
2005-03-04 10:25:00,1.90555,1.90555,1.90542,1.90548,50500000.0
2005-03-04 10:26:00,1.90548,1.90552,1.90547,1.90548,49899999.0
2005-03-04 10:27:00,1.90553,1.90553,1.90544,1.90548,48500000.0
2005-03-04 10:28:00,1.90554,1.90557,1.90541,1.9055,52300000.0
2005-03-04 10:29:00,1.90555,1.90565,1.90549,1.90558,56400000.0
2005-03-04 10:30:00,1.9056,1.90571,1.9056,1.90565,45700001.0
2005-03-04 10:31:00,1.90575,1.90575,1.90564,1.90573,87499999.0
2005-03-04 10:32:00,1.90578,1.90583,1.90572,1.90579,45999999.0
2005-03-04 10:33:00,1.90583,1.9059,1.90578,1.90578,23100000.0
2005-03-04 10:34:00,1.90588,1.90595,1.90579,1.90582,32100000.0
2005-03-04 10:35:00,1.90588,1.90639,1.90586,1.90618,78200000.0
2005-03-04 10:36:00,1.90635,1.90659,1.90635,1.90658,61600000.0
2005-03-04 10:37:00,1.90665,1.90672,1.90646,1.90663,83700002.0
2005-03-04 10:38:00,1.9067,1.90693,1.90667,1.90667,57000000.0
2005-03-04 10:39:00,1.9064,1.9065,1.90615,1.90644,58600000.0
2005-03-04 10:40:00,1.90656,1.90656,1.90634,1.90638,28500000.0
2005-03-04 10:41:00,1.90628,1.90628,1.90605,1.90614,43700000.0
2005-03-04 10:42:00,1.90636,1.90641,1.90623,1.90623,86499999.0
2005-03-04 10:43:00,1.9064,1.90645,1.9063,1.90645,128000000.0
2005-03-04 10:44:00,1.9065,1.90656,1.90637,1.90656,23800000.0
2005-03-04 10:45:00,1.90655,1.9067,1.90649,1.90649,92899997.0
2005-03-04 10:46:00,1.90641,1.90655,1.90641,1.90643,48800000.0
2005-03-04 10:47:00,1.90653,1.90669,1.90653,1.90665,122000000.0
2005-03-04 10:48:00,1.9068,1.90695,1.90669,1.90678,61800000.0
2005-03-04 10:49:00,1.90698,1.90698,1.90686,1.90686,45000000.0
2005-03-04 10:50:00,1.90683,1.90683,1.90644,1.90644,44400000.0
2005-03-04 10:51:00,1.90658,1.90658,1.90645,1.90645,73000001.0
2005-03-04 10:52:00,1.90651,1.90651,1.90615,1.90615,33400000.0
2005-03-04 10:53:00,1.90616,1.90616,1.9061,1.9061,56200002.0
2005-03-04 10:54:00,1.90617,1.9062,1.90602,1.90602,34500000.0
2005-03-04 10:55:00,1.90599,1.90599,1.90569,1.90571,51400000.0
2005-03-04 10:56:00,1.90582,1.90587,1.90567,1.90578,67999999.0
2005-03-04 10:57:00,1.90589,1.90599,1.9058,1.90587,88300000.0
2005-03-04 10:58:00,1.90592,1.90592,1.90568,1.90572,94100000.0
2005-03-04 10:59:00,1.90567,1.90577,1.90564,1.90575,67800000.0
2005-03-04 11:00:00,1.90594,1.90594,1.9055,1.90587,71899998.0
2005-03-04 11:01:00,1.90575,1.90589,1.90569,1.90575,85600001.0
2005-03-04 11:02:00,1.90579,1.90595,1.90565,1.90565,90400001.0
2005-03-04 11:03:00,1.90578,1.9062,1.90578,1.90612,34800000.0
2005-03-04 11:04:00,1.9062,1.9062,1.9059,1.9059,72500001.0
2005-03-04 11:05:00,1.90592,1.90595,1.90571,1.90581,175299997.0
2005-03-04 11:06:00,1.90588,1.906,1.90578,1.90578,69299999.0
2005-03-04 11:07:00,1.9059,1.90594,1.90585,1.90592,65700001.0
2005-03-04 11:08:00,1.90593,1.90593,1.90581,1.90588,73500000.0
2005-03-04 11:09:00,1.90588,1.906,1.90585,1.90585,79899998.0
2005-03-04 11:10:00,1.906,1.906,1.90594,1.90597,34100000.0
2005-03-04 11:11:00,1.90592,1.90594,1.90582,1.90592,56700000.0
2005-03-04 11:12:00,1.90596,1.90596,1.90585,1.90585,63799999.0
2005-03-04 11:13:00,1.90607,1.90607,1.90594,1.90602,67600000.0
2005-03-04 11:14:00,1.90601,1.90603,1.90595,1.90595,52100001.0
2005-03-04 11:15:00,1.90607,1.90614,1.90592,1.90599,70699999.0
2005-03-04 11:16:00,1.90597,1.90629,1.90593,1.90629,61000000.0
2005-03-04 11:17:00,1.9063,1.90635,1.90628,1.90628,17600000.0
2005-03-04 11:18:00,1.90633,1.90638,1.90625,1.90638,69499998.0
2005-03-04 11:19:00,1.90627,1.90627,1.90611,1.9062,70800002.0
2005-03-04 11:20:00,1.90627,1.90627,1.906,1.90625,98700000.0
2005-03-04 11:21:00,1.9063,1.90637,1.90618,1.90618,25700000.0
2005-03-04 11:22:00,1.90617,1.90632,1.90615,1.90632,93900000.0
2005-03-04 11:23:00,1.90637,1.90637,1.90624,1.90624,54499999.0
2005-03-04 11:24:00,1.90624,1.90629,1.90616,1.9062,80500000.0
2005-03-04 11:25:00,1.90616,1.90621,1.90593,1.90595,38400000.0
2005-03-04 11:26:00,1.9058,1.90617,1.9058,1.90609,138500000.0
2005-03-04 11:27:00,1.90613,1.90628,1.90613,1.90618,41700000.0
2005-03-04 11:28:00,1.9063,1.90635,1.90623,1.90627,120700001.0
2005-03-04 11:29:00,1.90638,1.9064,1.90619,1.90619,92399998.0
2005-03-04 11:30:00,1.90619,1.90627,1.90616,1.90625,67899999.0
2005-03-04 11:31:00,1.90628,1.90632,1.90616,1.90622,110100001.0
2005-03-04 11:32:00,1.90628,1.90632,1.90625,1.90632,37400000.0
2005-03-04 11:33:00,1.90635,1.9064,1.90623,1.90629,54100000.0
2005-03-04 11:34:00,1.90645,1.90668,1.90645,1.90663,50800000.0
2005-03-04 11:35:00,1.90635,1.90637,1.90464,1.90637,87300000.0
2005-03-04 11:36:00,1.90659,1.90672,1.90657,1.9066,44100001.0
2005-03-04 11:37:00,1.90663,1.90663,1.90635,1.90635,62200001.0
2005-03-04 11:38:00,1.90638,1.90641,1.9063,1.90632,86199999.0
2005-03-04 11:39:00,1.90646,1.90646,1.90638,1.90639,21600000.0
2005-03-04 11:40:00,1.90644,1.90655,1.90643,1.90652,60000000.0
2005-03-04 11:41:00,1.90661,1.90661,1.90634,1.90634,22500000.0
2005-03-04 11:42:00,1.90652,1.9066,1.90639,1.90649,96599999.0
2005-03-04 11:43:00,1.90657,1.90658,1.90638,1.90638,52500000.0
2005-03-04 11:44:00,1.90642,1.9065,1.90635,1.90638,59700001.0
2005-03-04 11:45:00,1.90651,1.90658,1.9064,1.90652,26100000.0
2005-03-04 11:46:00,1.90657,1.90657,1.90638,1.90641,127700000.0
2005-03-04 11:47:00,1.90658,1.90671,1.90656,1.9066,172500001.0
2005-03-04 11:48:00,1.9066,1.90668,1.90658,1.90665,77300001.0
2005-03-04 11:49:00,1.9066,1.90665,1.9066,1.9066,40499999.0
2005-03-04 11:50:00,1.9066,1.90661,1.9065,1.90657,96100000.0
2005-03-04 11:51:00,1.90657,1.90661,1.9065,1.90653,16100000.0
2005-03-04 11:52:00,1.9064,1.90647,1.90626,1.90641,84700000.0
2005-03-04 11:53:00,1.90625,1.90625,1.90616,1.90625,65800000.0
2005-03-04 11:54:00,1.90617,1.90617,1.90596,1.90603,72200000.0
2005-03-04 11:55:00,1.9061,1.90616,1.90596,1.90608,76300000.0
2005-03-04 11:56:00,1.9062,1.90648,1.9062,1.90646,84100001.0
2005-03-04 11:57:00,1.90648,1.90667,1.90638,1.90661,206499997.0
2005-03-04 11:58:00,1.90679,1.9068,1.90647,1.90647,88999997.0
2005-03-04 11:59:00,1.90662,1.90678,1.90662,1.90675,111700001.0
2005-03-04 12:00:00,1.90689,1.90694,1.90681,1.90689,88799999.0
2005-03-04 12:01:00,1.90685,1.90696,1.9066,1.9066,143800001.0
2005-03-04 12:02:00,1.90687,1.90697,1.90673,1.90684,40200001.0
2005-03-04 12:03:00,1.907,1.907,1.90682,1.90682,25000000.0
2005-03-04 12:04:00,1.9069,1.90707,1.9069,1.90695,112000001.0
2005-03-04 12:05:00,1.90712,1.90712,1.90696,1.90711,44300000.0
2005-03-04 12:06:00,1.90712,1.90722,1.90705,1.90705,54100001.0
2005-03-04 12:07:00,1.90725,1.90744,1.90725,1.90737,21650000.0
2005-03-04 12:08:00,1.90738,1.90784,1.90735,1.90784,62500000.0
2005-03-04 12:09:00,1.90787,1.90787,1.90714,1.90738,117500000.0
2005-03-04 12:10:00,1.90753,1.90753,1.90743,1.90747,57399999.0
2005-03-04 12:11:00,1.90755,1.90766,1.90751,1.90751,89999997.0
2005-03-04 12:12:00,1.90752,1.9076,1.90744,1.90744,19700000.0
2005-03-04 12:13:00,1.9075,1.90752,1.90718,1.90752,42699999.0
2005-03-04 12:14:00,1.90768,1.90768,1.90748,1.90756,4500000.0
2005-03-04 12:15:00,1.90758,1.9078,1.90756,1.90768,127099999.0
2005-03-04 12:16:00,1.90752,1.90752,1.90722,1.90742,46200000.0
2005-03-04 12:17:00,1.90745,1.90751,1.90737,1.90745,39500000.0
2005-03-04 12:18:00,1.90743,1.90743,1.90728,1.90728,14800000.0
2005-03-04 12:19:00,1.90744,1.9075,1.90738,1.90738,55299999.0
2005-03-04 12:20:00,1.90745,1.90747,1.90738,1.9074,67399998.0
2005-03-04 12:21:00,1.90732,1.90745,1.90729,1.90733,110700002.0
2005-03-04 12:22:00,1.9072,1.9072,1.90703,1.90703,18000000.0
2005-03-04 12:23:00,1.90712,1.90712,1.90701,1.90701,50200001.0
2005-03-04 12:24:00,1.90702,1.9072,1.90701,1.90717,78899999.0
2005-03-04 12:25:00,1.90724,1.90736,1.90718,1.90725,77099998.0
2005-03-04 12:26:00,1.90739,1.90744,1.90733,1.90733,22600000.0
2005-03-04 12:27:00,1.90747,1.90752,1.9074,1.90741,103699998.0
2005-03-04 12:28:00,1.90751,1.90753,1.90744,1.9075,78400000.0
2005-03-04 12:29:00,1.90753,1.90753,1.90732,1.90732,57150001.0
2005-03-04 12:30:00,1.90749,1.90753,1.90739,1.90742,98599999.0
2005-03-04 12:31:00,1.90758,1.90758,1.90748,1.90755,82200000.0
2005-03-04 12:32:00,1.90755,1.90759,1.90744,1.90744,76799998.0
2005-03-04 12:33:00,1.90754,1.90754,1.90745,1.90747,43799999.0
2005-03-04 12:34:00,1.90743,1.90752,1.9074,1.9075,58100000.0
2005-03-04 12:35:00,1.90758,1.90763,1.90755,1.90763,35400000.0
2005-03-04 12:36:00,1.9076,1.90767,1.90745,1.90765,80199999.0
2005-03-04 12:37:00,1.90757,1.90766,1.90733,1.90733,107600000.0
2005-03-04 12:38:00,1.90723,1.90723,1.90703,1.90714,19300000.0
2005-03-04 12:39:00,1.90721,1.90727,1.90712,1.90712,70100001.0
2005-03-04 12:40:00,1.9072,1.90723,1.90711,1.90722,23800000.0
2005-03-04 12:41:00,1.90732,1.90741,1.90723,1.90735,87999999.0
2005-03-04 12:42:00,1.90743,1.90743,1.90732,1.90732,24400000.0
2005-03-04 12:43:00,1.90734,1.90754,1.90734,1.90748,123900000.0
2005-03-04 12:44:00,1.90737,1.90741,1.90727,1.9073,38900000.0
2005-03-04 12:45:00,1.90747,1.90751,1.90733,1.90733,40200000.0
2005-03-04 12:46:00,1.9074,1.90748,1.90728,1.90737,73600000.0
2005-03-04 12:47:00,1.90738,1.90738,1.90714,1.90714,32000000.0
2005-03-04 12:48:00,1.90728,1.9073,1.9072,1.9072,89100001.0
2005-03-04 12:49:00,1.90717,1.90717,1.90698,1.90704,54900000.0
2005-03-04 12:50:00,1.90713,1.90719,1.90705,1.90719,48900000.0
2005-03-04 12:51:00,1.90706,1.90713,1.90704,1.90707,48600000.0
2005-03-04 12:52:00,1.907,1.90707,1.90644,1.90685,44100000.0
2005-03-04 12:53:00,1.90683,1.90685,1.90639,1.90685,45600001.0
2005-03-04 12:54:00,1.90678,1.90678,1.90638,1.90649,38970000.0
2005-03-04 12:55:00,1.90652,1.9066,1.90632,1.90644,26300000.0
2005-03-04 12:56:00,1.90667,1.90668,1.90649,1.90651,31899999.0
2005-03-04 12:57:00,1.90648,1.90667,1.90648,1.90656,90000001.0
2005-03-04 12:58:00,1.90672,1.90672,1.90653,1.90661,22500000.0
2005-03-04 12:59:00,1.90637,1.9067,1.90637,1.90653,63800000.0
2005-03-04 13:00:00,1.90671,1.90671,1.90648,1.90655,77100000.0
2005-03-04 13:01:00,1.90647,1.90658,1.90647,1.9065,78399998.0
2005-03-04 13:02:00,1.90649,1.90656,1.90638,1.90638,49500001.0
2005-03-04 13:03:00,1.90655,1.90659,1.90646,1.90651,27200000.0
2005-03-04 13:04:00,1.90652,1.90656,1.90647,1.90652,26400000.0
2005-03-04 13:05:00,1.90651,1.90656,1.90645,1.90645,27700000.0
2005-03-04 13:06:00,1.90657,1.90659,1.90638,1.90638,70300000.0
2005-03-04 13:07:00,1.9065,1.90653,1.90642,1.90652,122599999.0
2005-03-04 13:08:00,1.90655,1.90655,1.90642,1.9065,68700001.0
2005-03-04 13:09:00,1.90648,1.90651,1.90641,1.90641,67400002.0
2005-03-04 13:10:00,1.90648,1.90648,1.90643,1.90647,25000000.0
2005-03-04 13:11:00,1.90653,1.90661,1.90653,1.90657,32500000.0
2005-03-04 13:12:00,1.90663,1.90663,1.90649,1.90656,66800001.0
2005-03-04 13:13:00,1.90643,1.90664,1.90643,1.90659,36600000.0
2005-03-04 13:14:00,1.90668,1.90669,1.90648,1.90648,110900000.0
2005-03-04 13:15:00,1.90653,1.90653,1.90632,1.90632,105100001.0
2005-03-04 13:16:00,1.90642,1.90648,1.90642,1.90642,56900000.0
2005-03-04 13:17:00,1.90647,1.90647,1.90631,1.90631,45899999.0
2005-03-04 13:18:00,1.90657,1.9066,1.90636,1.90637,100799998.0
2005-03-04 13:19:00,1.90666,1.90666,1.90647,1.90657,37400000.0
2005-03-04 13:20:00,1.90656,1.9066,1.90654,1.90658,81300001.0
2005-03-04 13:21:00,1.90672,1.90672,1.90663,1.90664,42800000.0
2005-03-04 13:22:00,1.90669,1.90687,1.90667,1.9068,103799998.0
2005-03-04 13:23:00,1.90683,1.90691,1.90683,1.90685,47099999.0
2005-03-04 13:24:00,1.9067,1.9067,1.90653,1.90653,117200001.0
2005-03-04 13:25:00,1.90653,1.90663,1.90651,1.90663,61099999.0
2005-03-04 13:26:00,1.90667,1.90671,1.90657,1.90657,69900000.0
2005-03-04 13:27:00,1.9066,1.90673,1.90655,1.90673,96400001.0
2005-03-04 13:28:00,1.9067,1.90679,1.90661,1.90661,58500000.0
2005-03-04 13:29:00,1.90665,1.90684,1.90663,1.90663,135800002.0
2005-03-04 13:30:00,1.90661,1.90679,1.90661,1.90662,108900000.0
2005-03-04 13:31:00,1.9067,1.9067,1.90654,1.90659,70900001.0
2005-03-04 13:32:00,1.90664,1.9068,1.90664,1.90667,35700001.0
2005-03-04 13:33:00,1.90667,1.90672,1.90661,1.90661,76999999.0
2005-03-04 13:34:00,1.90667,1.90672,1.90657,1.9066,83900001.0
2005-03-04 13:35:00,1.90663,1.90663,1.90652,1.90658,110000001.0
2005-03-04 13:36:00,1.90665,1.90665,1.9066,1.90665,110546993.0
2005-03-04 13:37:00,1.90663,1.90663,1.90643,1.90643,70300001.0
2005-03-04 13:38:00,1.90651,1.90662,1.90649,1.90649,76900000.0
2005-03-04 13:39:00,1.9065,1.90655,1.90645,1.90648,75500000.0
2005-03-04 13:40:00,1.90663,1.90663,1.90649,1.90655,148100000.0
2005-03-04 13:41:00,1.90657,1.90665,1.90647,1.90647,78199999.0
2005-03-04 13:42:00,1.90647,1.90662,1.90647,1.90662,81599999.0
2005-03-04 13:43:00,1.90667,1.90667,1.90643,1.90657,95300001.0
2005-03-04 13:44:00,1.9066,1.90672,1.90656,1.90667,62000000.0
2005-03-04 13:45:00,1.90655,1.90655,1.90648,1.90653,29600000.0
2005-03-04 13:46:00,1.90653,1.90653,1.90638,1.90639,24900000.0
2005-03-04 13:47:00,1.90635,1.90651,1.90635,1.90636,59100000.0
2005-03-04 13:48:00,1.90656,1.90663,1.90649,1.90663,98100000.0
2005-03-04 13:49:00,1.90665,1.90665,1.9065,1.90665,21300000.0
2005-03-04 13:50:00,1.9066,1.9066,1.90643,1.90647,36100000.0
2005-03-04 13:51:00,1.90657,1.90663,1.90652,1.90652,31700000.0
2005-03-04 13:52:00,1.9066,1.90675,1.9066,1.90662,99300001.0
2005-03-04 13:53:00,1.90662,1.90685,1.90662,1.90676,74400000.0
2005-03-04 13:54:00,1.90675,1.90686,1.90675,1.90686,56100000.0
2005-03-04 13:55:00,1.90683,1.90683,1.90665,1.9067,59200001.0
2005-03-04 13:56:00,1.90678,1.90685,1.90673,1.90673,58100000.0
2005-03-04 13:57:00,1.90679,1.90685,1.90679,1.90682,68499998.0
2005-03-04 13:58:00,1.90685,1.9069,1.90675,1.90675,48100000.0
2005-03-04 13:59:00,1.90681,1.90689,1.90664,1.90664,61599999.0
2005-03-04 14:00:00,1.90658,1.90678,1.90656,1.90673,90500002.0
2005-03-04 14:01:00,1.9069,1.90693,1.90675,1.90675,55299999.0
2005-03-04 14:02:00,1.90675,1.90689,1.90675,1.90682,47299999.0
2005-03-04 14:03:00,1.90691,1.90691,1.90673,1.90678,32700000.0
2005-03-04 14:04:00,1.90684,1.90692,1.9067,1.9067,57800000.0
2005-03-04 14:05:00,1.90673,1.90673,1.90657,1.90663,20399999.0
2005-03-04 14:06:00,1.90662,1.90671,1.90662,1.90663,27500000.0
2005-03-04 14:07:00,1.9067,1.9069,1.90665,1.90665,73099999.0
2005-03-04 14:08:00,1.90672,1.90672,1.90657,1.90665,63000001.0
2005-03-04 14:09:00,1.90681,1.90681,1.90674,1.90674,26200000.0
2005-03-04 14:10:00,1.90682,1.90682,1.90661,1.90668,39800000.0
2005-03-04 14:11:00,1.90663,1.90675,1.9066,1.90668,64200000.0
2005-03-04 14:12:00,1.90665,1.90675,1.90665,1.9067,40700000.0
2005-03-04 14:13:00,1.9068,1.90695,1.9067,1.90689,27100000.0
2005-03-04 14:14:00,1.90685,1.90685,1.90647,1.90647,115900000.0
2005-03-04 14:15:00,1.90655,1.9066,1.90641,1.90657,65100000.0
2005-03-04 14:16:00,1.9066,1.90665,1.9066,1.90662,64999999.0
2005-03-04 14:17:00,1.90668,1.90673,1.90661,1.90666,46100000.0
2005-03-04 14:18:00,1.9067,1.90678,1.90665,1.90665,51700000.0
2005-03-04 14:19:00,1.90672,1.90676,1.90668,1.90668,94200000.0
2005-03-04 14:20:00,1.90657,1.90669,1.90654,1.90663,63800000.0
2005-03-04 14:21:00,1.90653,1.90658,1.90644,1.90644,58100000.0
2005-03-04 14:22:00,1.90636,1.90636,1.90619,1.90619,54600000.0
2005-03-04 14:23:00,1.90628,1.90654,1.90628,1.90644,41100000.0
2005-03-04 14:24:00,1.90647,1.90649,1.90627,1.90627,32200000.0
2005-03-04 14:25:00,1.90629,1.90648,1.90622,1.90622,74900001.0
2005-03-04 14:26:00,1.9064,1.90659,1.90637,1.9065,63399999.0
2005-03-04 14:27:00,1.9065,1.9065,1.90639,1.90649,66100000.0
2005-03-04 14:28:00,1.90641,1.90644,1.90632,1.90642,78300001.0
2005-03-04 14:29:00,1.9065,1.90655,1.90645,1.90645,52900000.0
2005-03-04 14:30:00,1.90649,1.90669,1.90649,1.90655,67399999.0
2005-03-04 14:31:00,1.90667,1.90667,1.90652,1.90652,53900000.0
2005-03-04 14:32:00,1.90656,1.90656,1.90649,1.90649,34100000.0
2005-03-04 14:33:00,1.90653,1.90677,1.90645,1.90645,53400000.0
2005-03-04 14:34:00,1.90659,1.90659,1.90646,1.90656,44200000.0
2005-03-04 14:35:00,1.90658,1.90683,1.90658,1.90674,94800000.0
2005-03-04 14:36:00,1.90671,1.9068,1.90661,1.90667,52500000.0
2005-03-04 14:37:00,1.90666,1.90695,1.90665,1.90688,84299999.0
2005-03-04 14:38:00,1.90687,1.90694,1.90683,1.90683,17400000.0
2005-03-04 14:39:00,1.90683,1.90706,1.90675,1.90701,48100000.0
2005-03-04 14:40:00,1.90689,1.90706,1.90687,1.90706,53150000.0
2005-03-04 14:41:00,1.90698,1.90698,1.90673,1.90677,14000000.0
2005-03-04 14:42:00,1.90692,1.90697,1.90672,1.90672,45800000.0
2005-03-04 14:43:00,1.90697,1.907,1.90683,1.90683,49100000.0
2005-03-04 14:44:00,1.90692,1.907,1.90692,1.90699,32300000.0
2005-03-04 14:45:00,1.90694,1.90728,1.90694,1.90728,41000000.0
2005-03-04 14:46:00,1.90745,1.90752,1.90742,1.90742,39500000.0
2005-03-04 14:47:00,1.90748,1.9075,1.90728,1.90728,49800001.0
2005-03-04 14:48:00,1.90734,1.90743,1.90714,1.90714,39299999.0
2005-03-04 14:49:00,1.90722,1.90736,1.90713,1.90713,62600000.0
2005-03-04 14:50:00,1.90728,1.9074,1.9072,1.90723,46349999.0
2005-03-04 14:51:00,1.9074,1.90747,1.90724,1.90725,49200000.0
2005-03-04 14:52:00,1.90738,1.90751,1.90732,1.9074,108599998.0
2005-03-04 14:53:00,1.90743,1.90753,1.90734,1.9074,45200000.0
2005-03-04 14:54:00,1.90744,1.90749,1.90732,1.90732,20800000.0
2005-03-04 14:55:00,1.90725,1.90744,1.9072,1.90733,55100000.0
2005-03-04 14:56:00,1.90742,1.90742,1.90724,1.90728,75699999.0
2005-03-04 14:57:00,1.90741,1.90741,1.90723,1.90727,72000000.0
2005-03-04 14:58:00,1.90738,1.9076,1.90738,1.90748,50700000.0
2005-03-04 14:59:00,1.9074,1.9076,1.9074,1.90757,29400000.0
2005-03-04 15:00:00,1.90757,1.90758,1.90738,1.90747,94099999.0
2005-03-04 15:01:00,1.90739,1.90742,1.90722,1.90729,96099999.0
2005-03-04 15:02:00,1.90748,1.90756,1.90738,1.90739,61800001.0
2005-03-04 15:03:00,1.90753,1.90768,1.90746,1.90768,66800002.0
2005-03-04 15:04:00,1.90797,1.90805,1.90773,1.90785,51100000.0
2005-03-04 15:05:00,1.90814,1.90816,1.90814,1.90816,6600000.0
2005-03-04 15:06:00,1.90806,1.90822,1.90806,1.90818,47900000.0
2005-03-04 15:07:00,1.9082,1.90823,1.90819,1.9082,48700000.0
2005-03-04 15:08:00,1.90802,1.90813,1.90783,1.90793,36900000.0
2005-03-04 15:09:00,1.90797,1.90798,1.90783,1.90788,99899998.0
2005-03-04 15:10:00,1.90792,1.90803,1.90791,1.90802,41200000.0
2005-03-04 15:11:00,1.90805,1.90807,1.90783,1.90785,96000000.0
2005-03-04 15:12:00,1.90778,1.90799,1.90771,1.90797,75100000.0
2005-03-04 15:13:00,1.90778,1.90792,1.90766,1.9078,82600000.0
2005-03-04 15:14:00,1.9076,1.90769,1.90738,1.90749,47000000.0
2005-03-04 15:15:00,1.90733,1.90754,1.90733,1.90742,72500002.0
2005-03-04 15:16:00,1.90746,1.90761,1.90746,1.90751,70899999.0
2005-03-04 15:17:00,1.90753,1.90764,1.90743,1.90757,105000000.0
2005-03-04 15:18:00,1.90772,1.90772,1.90738,1.90752,39500000.0
2005-03-04 15:19:00,1.90772,1.90779,1.90749,1.90749,52499999.0
2005-03-04 15:20:00,1.90747,1.90772,1.90747,1.90772,80600000.0
2005-03-04 15:21:00,1.90777,1.90791,1.90764,1.90791,79700000.0
2005-03-04 15:22:00,1.90814,1.90822,1.90802,1.90818,93100001.0
2005-03-04 15:23:00,1.90783,1.90801,1.90757,1.90757,31000000.0
2005-03-04 15:24:00,1.90805,1.90824,1.90785,1.90805,110600002.0
2005-03-04 15:25:00,1.90842,1.90845,1.9078,1.90808,97800001.0
2005-03-04 15:26:00,1.90795,1.90795,1.90774,1.90783,93100002.0
2005-03-04 15:27:00,1.90813,1.90879,1.90813,1.90863,38300001.0
2005-03-04 15:28:00,1.90871,1.90871,1.90803,1.90803,45000000.0
2005-03-04 15:29:00,1.9076,1.90784,1.90728,1.90737,62500000.0
2005-03-04 15:30:00,1.9066,1.90911,1.90606,1.909,60500000.0
2005-03-04 15:31:00,1.90977,1.9115,1.90882,1.9115,78499998.0
2005-03-04 15:32:00,1.91001,1.91175,1.90984,1.91126,88000002.0
2005-03-04 15:33:00,1.91136,1.91154,1.90839,1.90839,54900000.0
2005-03-04 15:34:00,1.9095,1.90961,1.90869,1.90879,88899999.0
2005-03-04 15:35:00,1.91002,1.91007,1.90724,1.90724,76300000.0
2005-03-04 15:36:00,1.90861,1.90885,1.90743,1.90855,29900000.0
2005-03-04 15:37:00,1.90871,1.90954,1.90807,1.90918,88300001.0
2005-03-04 15:38:00,1.9081,1.90842,1.90701,1.90836,45700000.0
2005-03-04 15:39:00,1.90868,1.90882,1.90847,1.90847,54200002.0
2005-03-04 15:40:00,1.90845,1.90888,1.9083,1.90852,89900002.0
2005-03-04 15:41:00,1.90845,1.90879,1.90841,1.90864,161299999.0
2005-03-04 15:42:00,1.90858,1.90958,1.90858,1.90922,86999999.0
2005-03-04 15:43:00,1.90946,1.90946,1.90882,1.90882,24600000.0
2005-03-04 15:44:00,1.90892,1.90935,1.90884,1.90935,106000001.0
2005-03-04 15:45:00,1.9094,1.90989,1.90888,1.90989,49900000.0
2005-03-04 15:46:00,1.90982,1.90982,1.90908,1.90925,38200000.0
2005-03-04 15:47:00,1.90955,1.90987,1.90947,1.90947,63700000.0
2005-03-04 15:48:00,1.91015,1.91088,1.91,1.91088,116199999.0
2005-03-04 15:49:00,1.91059,1.91107,1.91044,1.91074,50300000.0
2005-03-04 15:50:00,1.91053,1.91119,1.91048,1.91079,76799999.0
2005-03-04 15:51:00,1.9108,1.91115,1.91072,1.91105,42999999.0
2005-03-04 15:52:00,1.91057,1.91113,1.91033,1.91089,79900001.0
2005-03-04 15:53:00,1.91094,1.91131,1.91013,1.91013,50050000.0
2005-03-04 15:54:00,1.91032,1.9105,1.91016,1.9103,104500001.0
2005-03-04 15:55:00,1.91052,1.91057,1.90972,1.90978,86699999.0
2005-03-04 15:56:00,1.90993,1.91073,1.90987,1.91073,62900001.0
2005-03-04 15:57:00,1.91095,1.91105,1.91072,1.91095,43800000.0
2005-03-04 15:58:00,1.91093,1.91105,1.91008,1.91069,76999999.0
2005-03-04 15:59:00,1.9106,1.912,1.91036,1.91188,78800000.0
2005-03-04 16:00:00,1.91187,1.91187,1.91072,1.91131,123500003.0
2005-03-04 16:01:00,1.91153,1.91372,1.91144,1.91358,76900000.0
2005-03-04 16:02:00,1.91338,1.91419,1.91326,1.91403,128600001.0
2005-03-04 16:03:00,1.91385,1.91388,1.91323,1.91339,107500001.0
2005-03-04 16:04:00,1.91355,1.91363,1.91308,1.91308,94800001.0
2005-03-04 16:05:00,1.91308,1.91312,1.91263,1.91272,75000000.0
2005-03-04 16:06:00,1.91308,1.91324,1.91294,1.91317,95700001.0
2005-03-04 16:07:00,1.9132,1.9132,1.91299,1.91302,59400000.0
2005-03-04 16:08:00,1.91308,1.91347,1.91304,1.91335,30900000.0
2005-03-04 16:09:00,1.91318,1.91396,1.91317,1.9139,112000000.0
2005-03-04 16:10:00,1.91364,1.91399,1.91339,1.91339,85700000.0
2005-03-04 16:11:00,1.91365,1.91389,1.9135,1.91389,70200002.0
2005-03-04 16:12:00,1.9137,1.91384,1.9136,1.91376,66699999.0
2005-03-04 16:13:00,1.91375,1.9143,1.9137,1.91399,77900001.0
2005-03-04 16:14:00,1.91407,1.91431,1.91399,1.91428,80699998.0
2005-03-04 16:15:00,1.91473,1.9154,1.91469,1.91529,62499999.0
2005-03-04 16:16:00,1.91532,1.91572,1.91532,1.91552,42600000.0
2005-03-04 16:17:00,1.9158,1.91691,1.91568,1.91673,59400000.0
2005-03-04 16:18:00,1.91655,1.9175,1.91653,1.9175,106999998.0
2005-03-04 16:19:00,1.91728,1.91728,1.91675,1.91675,80399999.0
2005-03-04 16:20:00,1.91675,1.917,1.91663,1.91692,62400000.0
2005-03-04 16:21:00,1.9171,1.9171,1.91665,1.91686,61299999.0
2005-03-04 16:22:00,1.91693,1.91717,1.91685,1.91712,52100000.0
2005-03-04 16:23:00,1.91703,1.9174,1.91695,1.9173,85500001.0
2005-03-04 16:24:00,1.91705,1.91744,1.91688,1.91744,49999999.0
2005-03-04 16:25:00,1.91774,1.91803,1.91763,1.91778,80199999.0
2005-03-04 16:26:00,1.91808,1.91849,1.91801,1.91848,105299999.0
2005-03-04 16:27:00,1.91848,1.9185,1.91832,1.91832,47300000.0
2005-03-04 16:28:00,1.91835,1.91837,1.91797,1.91797,22400000.0
2005-03-04 16:29:00,1.91838,1.91884,1.9182,1.91884,80000000.0
2005-03-04 16:30:00,1.91908,1.91917,1.91863,1.91885,66900000.0
2005-03-04 16:31:00,1.91915,1.91992,1.91915,1.91992,53000000.0
2005-03-04 16:32:00,1.91975,1.92065,1.91971,1.92062,60000000.0
2005-03-04 16:33:00,1.92064,1.92069,1.92035,1.92061,62199999.0
2005-03-04 16:34:00,1.92066,1.92066,1.92042,1.92042,19100000.0
2005-03-04 16:35:00,1.9205,1.9205,1.92004,1.92004,20200000.0
2005-03-04 16:36:00,1.91998,1.92093,1.91998,1.9209,51200000.0
2005-03-04 16:37:00,1.92112,1.92112,1.92015,1.92025,100199999.0
2005-03-04 16:38:00,1.92025,1.92025,1.91984,1.91985,45600000.0
2005-03-04 16:39:00,1.91973,1.92007,1.91973,1.92005,72699999.0
2005-03-04 16:40:00,1.92023,1.92024,1.9195,1.9195,54500001.0
2005-03-04 16:41:00,1.91928,1.91995,1.91928,1.91983,84800000.0
2005-03-04 16:42:00,1.91963,1.91969,1.9194,1.91943,69399999.0
2005-03-04 16:43:00,1.91923,1.91923,1.91885,1.91895,32500000.0
2005-03-04 16:44:00,1.9188,1.9188,1.9184,1.91847,34500000.0
2005-03-04 16:45:00,1.91892,1.9194,1.91881,1.9194,47200000.0
2005-03-04 16:46:00,1.91948,1.91948,1.91915,1.91936,58000000.0
2005-03-04 16:47:00,1.91957,1.91979,1.91927,1.91979,64650000.0
2005-03-04 16:48:00,1.92,1.92007,1.91949,1.92007,52100000.0
2005-03-04 16:49:00,1.92038,1.92046,1.92021,1.92044,61300000.0
2005-03-04 16:50:00,1.92028,1.92101,1.92021,1.92087,65600000.0
2005-03-04 16:51:00,1.921,1.92105,1.9208,1.9208,73699999.0
2005-03-04 16:52:00,1.92078,1.92078,1.92029,1.92029,56299999.0
2005-03-04 16:53:00,1.92047,1.92064,1.9204,1.92064,103399998.0
2005-03-04 16:54:00,1.92079,1.92092,1.92053,1.92053,118100001.0
2005-03-04 16:55:00,1.9206,1.92086,1.92046,1.92083,44600002.0
2005-03-04 16:56:00,1.92068,1.92068,1.92031,1.92035,59100000.0
2005-03-04 16:57:00,1.92031,1.92031,1.91979,1.91979,126399999.0
2005-03-04 16:58:00,1.91976,1.91995,1.9197,1.9199,54700000.0
2005-03-04 16:59:00,1.91983,1.92038,1.91982,1.92026,54200000.0
2005-03-04 17:00:00,1.92027,1.92071,1.92015,1.92046,65900000.0
2005-03-04 17:01:00,1.92032,1.92037,1.92009,1.9201,72900000.0
2005-03-04 17:02:00,1.92012,1.92072,1.92007,1.92043,90700000.0
2005-03-04 17:03:00,1.9207,1.9208,1.92057,1.92072,36000000.0
2005-03-04 17:04:00,1.92083,1.9209,1.92064,1.9208,53500000.0
2005-03-04 17:05:00,1.92083,1.92088,1.92043,1.92048,81600000.0
2005-03-04 17:06:00,1.92033,1.92053,1.9202,1.92053,55900001.0
2005-03-04 17:07:00,1.92045,1.92046,1.92021,1.92021,41300000.0
2005-03-04 17:08:00,1.92022,1.92062,1.92017,1.9204,54599999.0
2005-03-04 17:09:00,1.92028,1.92028,1.92002,1.92004,41600001.0
2005-03-04 17:10:00,1.92022,1.92023,1.92006,1.92008,120499998.0
2005-03-04 17:11:00,1.92012,1.92014,1.91996,1.92013,75400000.0
2005-03-04 17:12:00,1.92006,1.92006,1.91962,1.91995,100200002.0
2005-03-04 17:13:00,1.91968,1.91989,1.9195,1.91951,58599999.0
2005-03-04 17:14:00,1.91958,1.91958,1.91936,1.91944,43700001.0
2005-03-04 17:15:00,1.91938,1.91956,1.91935,1.91935,74600000.0
2005-03-04 17:16:00,1.91939,1.91953,1.91923,1.9194,101399999.0
2005-03-04 17:17:00,1.91943,1.91943,1.919,1.919,13600000.0
2005-03-04 17:18:00,1.91903,1.91903,1.91902,1.91902,28700001.0
2005-03-04 17:19:00,1.91886,1.91886,1.91845,1.91845,55800001.0
2005-03-04 17:20:00,1.91843,1.9186,1.91842,1.91845,66500001.0
2005-03-04 17:21:00,1.91855,1.9191,1.91854,1.91906,98800001.0
2005-03-04 17:22:00,1.91925,1.91942,1.91914,1.91935,179600004.0
2005-03-04 17:23:00,1.91955,1.91959,1.91915,1.91915,62200000.0
2005-03-04 17:24:00,1.9191,1.91933,1.9191,1.9192,39999999.0
2005-03-04 17:25:00,1.91927,1.91929,1.91897,1.91897,93300001.0
2005-03-04 17:26:00,1.91912,1.91921,1.91897,1.91909,85400000.0
2005-03-04 17:27:00,1.91947,1.91977,1.91927,1.91977,112470001.0
2005-03-04 17:28:00,1.9199,1.91993,1.91979,1.9199,26300000.0
2005-03-04 17:29:00,1.91995,1.92026,1.91995,1.92026,22900000.0
2005-03-04 17:30:00,1.92017,1.92074,1.92011,1.92074,115499999.0
2005-03-04 17:31:00,1.9208,1.92141,1.92072,1.92118,96099999.0
2005-03-04 17:32:00,1.92136,1.92167,1.9212,1.92151,61300000.0
2005-03-04 17:33:00,1.92199,1.92303,1.92199,1.92301,40500000.0
2005-03-04 17:34:00,1.92293,1.92333,1.92293,1.92333,51700000.0
2005-03-04 17:35:00,1.9236,1.92369,1.92318,1.92349,44600000.0
2005-03-04 17:36:00,1.92405,1.9242,1.92387,1.92404,49800000.0
2005-03-04 17:37:00,1.92425,1.92436,1.9237,1.9237,40700000.0
2005-03-04 17:38:00,1.92382,1.92417,1.9237,1.92402,67499999.0
2005-03-04 17:39:00,1.92425,1.92445,1.92399,1.92415,61399999.0
2005-03-04 17:40:00,1.92415,1.92419,1.92387,1.92387,21400000.0
2005-03-04 17:41:00,1.92407,1.92407,1.92371,1.92372,57400000.0
2005-03-04 17:42:00,1.92373,1.92375,1.92356,1.92361,72600002.0
2005-03-04 17:43:00,1.9237,1.92383,1.9235,1.9235,85600000.0
2005-03-04 17:44:00,1.9235,1.92355,1.92334,1.92334,79199999.0
2005-03-04 17:45:00,1.92349,1.92373,1.92338,1.92367,47800000.0
2005-03-04 17:46:00,1.92363,1.92363,1.92349,1.9236,25900000.0
2005-03-04 17:47:00,1.92366,1.92376,1.92349,1.92349,60100001.0
2005-03-04 17:48:00,1.92347,1.92355,1.92329,1.92334,108800000.0
2005-03-04 17:49:00,1.92345,1.92353,1.92331,1.92353,51400001.0
2005-03-04 17:50:00,1.92358,1.92369,1.92351,1.92367,89299999.0
2005-03-04 17:51:00,1.92391,1.92406,1.92346,1.92346,30800000.0
2005-03-04 17:52:00,1.92379,1.92384,1.92351,1.92381,78799999.0
2005-03-04 17:53:00,1.92394,1.92396,1.92382,1.92382,17700000.0
2005-03-04 17:54:00,1.9239,1.92415,1.9238,1.92389,70600000.0
2005-03-04 17:55:00,1.92425,1.92478,1.92404,1.92478,113500003.0
2005-03-04 17:56:00,1.9247,1.92496,1.92428,1.92488,116899998.0
2005-03-04 17:57:00,1.92497,1.92509,1.92473,1.92495,60100000.0
2005-03-04 17:58:00,1.92523,1.92551,1.92497,1.92497,55800000.0
2005-03-04 17:59:00,1.92572,1.92584,1.92533,1.92538,58899999.0
2005-03-04 18:00:00,1.92549,1.92549,1.92508,1.92508,25300000.0
2005-03-04 18:01:00,1.92538,1.9255,1.92516,1.92535,925299995.0
2005-03-04 18:02:00,1.92552,1.92552,1.92528,1.92537,1152799993.0
2005-03-04 18:03:00,1.92537,1.92562,1.92526,1.92537,1295699999.0
2005-03-04 18:04:00,1.92553,1.92638,1.92543,1.92623,938000000.0
2005-03-04 18:05:00,1.92647,1.92689,1.92638,1.92682,904770006.0
2005-03-04 18:06:00,1.92692,1.92692,1.92641,1.92642,890399997.0
2005-03-04 18:07:00,1.92641,1.92641,1.92589,1.92623,1203199999.0
2005-03-04 18:08:00,1.9263,1.92638,1.92599,1.92624,1113446987.0
2005-03-04 18:09:00,1.92633,1.92641,1.92607,1.92607,439099997.0
2005-03-04 18:10:00,1.92615,1.92623,1.92585,1.92592,676349999.0
2005-03-04 18:11:00,1.92602,1.92628,1.92601,1.92601,464499998.0
2005-03-04 18:12:00,1.92599,1.92618,1.9259,1.9259,700900000.0
2005-03-04 18:13:00,1.92593,1.92593,1.92537,1.92537,638799999.0
2005-03-04 18:14:00,1.92542,1.92552,1.92517,1.92524,814600001.0
2005-03-04 18:15:00,1.92537,1.9255,1.92517,1.92535,970499992.0
2005-03-04 18:16:00,1.92544,1.92551,1.92523,1.9253,861300001.0
2005-03-04 18:17:00,1.92533,1.92533,1.92501,1.92532,551499996.0
2005-03-04 18:18:00,1.92537,1.92537,1.92499,1.92501,670300000.0
2005-03-04 18:19:00,1.92515,1.92519,1.92499,1.92499,580249998.0
2005-03-04 18:20:00,1.92506,1.92524,1.9248,1.9248,489900002.0
2005-03-04 18:21:00,1.92493,1.92498,1.92462,1.92483,821899996.0
2005-03-04 18:22:00,1.92487,1.92525,1.92487,1.92509,588950007.0
2005-03-04 18:23:00,1.92519,1.92549,1.92519,1.92519,801699996.0
2005-03-04 18:24:00,1.92508,1.92508,1.92481,1.92489,811599998.0
2005-03-04 18:25:00,1.92495,1.92527,1.92493,1.92498,892899998.0
2005-03-04 18:26:00,1.92521,1.92521,1.92498,1.92498,704100001.0
2005-03-04 18:27:00,1.92492,1.92492,1.92467,1.92467,772499998.0
2005-03-04 18:28:00,1.92473,1.9248,1.92459,1.92459,479600001.0
2005-03-04 18:29:00,1.92467,1.92468,1.92434,1.92453,760249998.0
2005-03-04 18:30:00,1.92457,1.92501,1.92435,1.92475,682349999.0
2005-03-04 18:31:00,1.92484,1.92491,1.92409,1.92409,450100004.0
2005-03-04 18:32:00,1.92405,1.9244,1.92405,1.92437,438100002.0
2005-03-04 18:33:00,1.92452,1.9247,1.92451,1.92453,798199997.0
2005-03-04 18:34:00,1.92463,1.92478,1.92443,1.92462,581899996.0
2005-03-04 18:35:00,1.92473,1.92508,1.92458,1.925,372899999.0
2005-03-04 18:36:00,1.92509,1.92509,1.9246,1.9246,110999999.0
2005-03-04 18:37:00,1.9249,1.9249,1.92458,1.92462,91400000.0
2005-03-04 18:38:00,1.92473,1.92487,1.92456,1.92476,213900001.0
2005-03-04 18:39:00,1.92497,1.92498,1.92458,1.92476,207300001.0
2005-03-04 18:40:00,1.92473,1.92484,1.92454,1.92477,425500003.0
2005-03-04 18:41:00,1.92503,1.92503,1.92471,1.92473,276500001.0
2005-03-04 18:42:00,1.92471,1.92515,1.92471,1.92509,90770000.0
2005-03-04 18:43:00,1.92528,1.92529,1.92473,1.92499,78799999.0
2005-03-04 18:44:00,1.92522,1.92544,1.92513,1.92521,473900002.0
2005-03-04 18:45:00,1.92525,1.92525,1.92504,1.92504,202600000.0
2005-03-04 18:46:00,1.92538,1.92563,1.92466,1.92526,252299999.0
2005-03-04 18:47:00,1.92547,1.92547,1.92523,1.92536,243999999.0
2005-03-04 18:48:00,1.92538,1.92538,1.9246,1.9246,224900001.0
2005-03-04 18:49:00,1.92465,1.92465,1.92432,1.92432,153099998.0
2005-03-04 18:50:00,1.92442,1.92451,1.92428,1.92435,140600001.0
2005-03-04 18:51:00,1.92437,1.92437,1.92409,1.92411,596100004.0
2005-03-04 18:52:00,1.92405,1.92407,1.92382,1.92388,609200005.0
2005-03-04 18:53:00,1.92378,1.92386,1.92374,1.92375,452399999.0
2005-03-04 18:54:00,1.92378,1.92405,1.92371,1.92385,243000001.0
2005-03-04 18:55:00,1.92385,1.92385,1.9235,1.92378,635599999.0
2005-03-04 18:56:00,1.9238,1.92397,1.92365,1.92385,292800000.0
2005-03-04 18:57:00,1.92401,1.92427,1.92392,1.92396,380999998.0
2005-03-04 18:58:00,1.92397,1.92408,1.92382,1.92394,596800003.0
2005-03-04 18:59:00,1.92402,1.92414,1.92385,1.92385,435300001.0
2005-03-04 19:00:00,1.92393,1.92414,1.92379,1.9239,321799998.0
2005-03-04 19:01:00,1.92418,1.92437,1.92409,1.92429,47500000.0
2005-03-04 19:02:00,1.92444,1.92444,1.924,1.924,342200002.0
2005-03-04 19:03:00,1.92418,1.92442,1.92399,1.924,489800003.0
2005-03-04 19:04:00,1.92425,1.92447,1.92411,1.92427,249499998.0
2005-03-04 19:05:00,1.92423,1.9243,1.92408,1.92408,165200000.0
2005-03-04 19:06:00,1.92417,1.92417,1.92368,1.92402,610000002.0
2005-03-04 19:07:00,1.92413,1.92413,1.92372,1.92372,331900000.0
2005-03-04 19:08:00,1.92385,1.92385,1.92351,1.92367,552499999.0
2005-03-04 19:09:00,1.92363,1.92369,1.92327,1.92338,234600000.0
2005-03-04 19:10:00,1.92345,1.92345,1.92315,1.9232,485700004.0
2005-03-04 19:11:00,1.92328,1.92328,1.92318,1.92319,60900000.0
2005-03-04 19:12:00,1.92318,1.92322,1.92304,1.92304,325300003.0
2005-03-04 19:13:00,1.92325,1.92351,1.92304,1.92316,419700001.0
2005-03-04 19:14:00,1.9231,1.92338,1.92309,1.92325,180100000.0
2005-03-04 19:15:00,1.92329,1.92329,1.92293,1.92293,406200001.0
2005-03-04 19:16:00,1.92285,1.92312,1.92285,1.92308,133600000.0
2005-03-04 19:17:00,1.92323,1.9234,1.92293,1.9234,171700000.0
2005-03-04 19:18:00,1.92345,1.9236,1.92333,1.92345,305099996.0
2005-03-04 19:19:00,1.92342,1.92366,1.92342,1.92363,325299997.0
2005-03-04 19:20:00,1.92358,1.92368,1.92343,1.92344,310300000.0
2005-03-04 19:21:00,1.92368,1.92368,1.92344,1.92344,387069997.0
2005-03-04 19:22:00,1.92346,1.92347,1.9233,1.92339,333350001.0
2005-03-04 19:23:00,1.92351,1.92382,1.92351,1.92382,335399995.0
2005-03-04 19:24:00,1.92381,1.92381,1.92358,1.92358,152799998.0
2005-03-04 19:25:00,1.92365,1.92368,1.92355,1.92365,171100000.0
2005-03-04 19:26:00,1.92382,1.92419,1.9238,1.9238,371899998.0
2005-03-04 19:27:00,1.924,1.92404,1.92386,1.92398,546700006.0
2005-03-04 19:28:00,1.9241,1.9243,1.92404,1.92404,390399998.0
2005-03-04 19:29:00,1.92396,1.92412,1.92396,1.92407,313500001.0
2005-03-04 19:30:00,1.9241,1.9242,1.92403,1.92403,485899999.0
2005-03-04 19:31:00,1.92402,1.92423,1.924,1.92423,333200001.0
2005-03-04 19:32:00,1.92425,1.92429,1.92409,1.92409,362700000.0
2005-03-04 19:33:00,1.92421,1.92425,1.92407,1.92407,199600001.0
2005-03-04 19:34:00,1.92418,1.92422,1.92402,1.92419,231200001.0
2005-03-04 19:35:00,1.9242,1.92427,1.92415,1.92425,302899999.0
2005-03-04 19:36:00,1.92434,1.92461,1.92434,1.92457,299199999.0
2005-03-04 19:37:00,1.92419,1.92441,1.92323,1.92426,244499999.0
2005-03-04 19:38:00,1.92418,1.92418,1.92338,1.92411,83500000.0
2005-03-04 19:39:00,1.92417,1.92421,1.92387,1.9242,135000002.0
2005-03-04 19:40:00,1.92429,1.92429,1.92402,1.92402,387800001.0
2005-03-04 19:41:00,1.92416,1.9242,1.92402,1.92402,288400002.0
2005-03-04 19:42:00,1.924,1.92417,1.92398,1.92398,225799997.0
2005-03-04 19:43:00,1.92403,1.92405,1.92387,1.92391,158299997.0
2005-03-04 19:44:00,1.92402,1.92418,1.924,1.92409,402999997.0
2005-03-04 19:45:00,1.9241,1.92416,1.92398,1.92404,153899999.0
2005-03-04 19:46:00,1.92405,1.92408,1.92393,1.92393,239600000.0
2005-03-04 19:47:00,1.92396,1.92396,1.92381,1.92381,65900000.0
2005-03-04 19:48:00,1.9238,1.9239,1.9237,1.92387,170299999.0
2005-03-04 19:49:00,1.92393,1.92393,1.92382,1.92387,306000001.0
2005-03-04 19:50:00,1.92385,1.92385,1.92378,1.9238,289899997.0
2005-03-04 19:51:00,1.92388,1.92395,1.9238,1.92395,302800000.0
2005-03-04 19:52:00,1.92394,1.92394,1.92383,1.92388,218799998.0
2005-03-04 19:53:00,1.92402,1.92402,1.92378,1.92378,145600003.0
2005-03-04 19:54:00,1.92393,1.92393,1.9238,1.92381,253300000.0
2005-03-04 19:55:00,1.92377,1.92385,1.92377,1.92381,60200001.0
2005-03-04 19:56:00,1.9239,1.92395,1.92381,1.92389,265900000.0
2005-03-04 19:57:00,1.92374,1.92374,1.92337,1.92337,281299998.0
2005-03-04 19:58:00,1.92331,1.92351,1.92331,1.92338,389399998.0
2005-03-04 19:59:00,1.92356,1.92361,1.9234,1.92344,336596992.0
2005-03-04 20:00:00,1.92339,1.92339,1.92309,1.92309,218000003.0
2005-03-04 20:01:00,1.92309,1.92348,1.92309,1.92343,137599999.0
2005-03-04 20:02:00,1.92375,1.92386,1.92341,1.92365,194000000.0
2005-03-04 20:03:00,1.92366,1.92385,1.92358,1.92364,92400000.0
2005-03-04 20:04:00,1.9236,1.9236,1.92347,1.92348,227199999.0
2005-03-04 20:05:00,1.9235,1.92353,1.92334,1.9235,162300001.0
2005-03-04 20:06:00,1.92358,1.92358,1.92333,1.92333,143200000.0
2005-03-04 20:07:00,1.92332,1.92359,1.92332,1.92348,137400001.0
2005-03-04 20:08:00,1.92361,1.92361,1.92314,1.92319,267900000.0
2005-03-04 20:09:00,1.9231,1.92342,1.9231,1.9233,129599999.0
2005-03-04 20:10:00,1.92337,1.92337,1.92327,1.92327,112399999.0
2005-03-04 20:11:00,1.92335,1.9234,1.92329,1.92329,62700001.0
2005-03-04 20:12:00,1.9233,1.9234,1.92319,1.9233,465700001.0
2005-03-04 20:13:00,1.92329,1.92346,1.92329,1.92333,123099999.0
2005-03-04 20:14:00,1.92338,1.92338,1.92317,1.92322,125800001.0
2005-03-04 20:15:00,1.9232,1.92338,1.9232,1.92331,268699997.0
2005-03-04 20:16:00,1.92337,1.92343,1.92335,1.92338,142700001.0
2005-03-04 20:17:00,1.92338,1.92351,1.92338,1.92341,102199998.0
2005-03-04 20:18:00,1.9234,1.92353,1.92339,1.9234,236900002.0
2005-03-04 20:19:00,1.92343,1.92353,1.92339,1.92353,147400002.0
2005-03-04 20:20:00,1.92353,1.9237,1.92353,1.9236,236300000.0
2005-03-04 20:21:00,1.92351,1.92357,1.92342,1.92342,189800000.0
2005-03-04 20:22:00,1.92341,1.92352,1.92341,1.92348,95700000.0
2005-03-04 20:23:00,1.92351,1.92365,1.92346,1.92357,269900000.0
2005-03-04 20:24:00,1.92355,1.92361,1.9235,1.9235,187699998.0
2005-03-04 20:25:00,1.9235,1.92355,1.92341,1.92354,464300000.0
2005-03-04 20:26:00,1.92355,1.92361,1.92344,1.92344,496350000.0
2005-03-04 20:27:00,1.92373,1.92373,1.92353,1.92366,241700001.0
2005-03-04 20:28:00,1.92352,1.92355,1.92345,1.9235,301700000.0
2005-03-04 20:29:00,1.92352,1.92359,1.92323,1.92323,217299998.0
2005-03-04 20:30:00,1.92339,1.92358,1.92334,1.92358,772900004.0
2005-03-04 20:31:00,1.9232,1.92339,1.9232,1.92323,517399999.0
2005-03-04 20:32:00,1.92322,1.92343,1.92322,1.92338,729499997.0
2005-03-04 20:33:00,1.9234,1.92348,1.92332,1.9234,196000000.0
2005-03-04 20:34:00,1.92345,1.92366,1.92328,1.92342,90600000.0
2005-03-04 20:35:00,1.9234,1.9235,1.9234,1.9234,96500000.0
2005-03-04 20:36:00,1.9235,1.92355,1.92347,1.92355,175300001.0
2005-03-04 20:37:00,1.9234,1.92359,1.9234,1.92341,144300000.0
2005-03-04 20:38:00,1.92358,1.92366,1.92325,1.92337,229700000.0
2005-03-04 20:39:00,1.92357,1.92357,1.92328,1.92339,287299998.0
2005-03-04 20:40:00,1.92357,1.92361,1.92333,1.92347,203499997.0
2005-03-04 20:41:00,1.92345,1.92366,1.9234,1.9234,216700002.0
2005-03-04 20:42:00,1.92365,1.92365,1.9236,1.9236,20200000.0
2005-03-04 20:43:00,1.92359,1.92365,1.9235,1.92353,233899999.0
2005-03-04 20:44:00,1.92356,1.92374,1.92355,1.92358,358000000.0
2005-03-04 20:45:00,1.92368,1.9237,1.92359,1.92365,87900000.0
2005-03-04 20:46:00,1.92372,1.92373,1.92359,1.92373,129500002.0
2005-03-04 20:47:00,1.92369,1.92374,1.92362,1.92368,422150000.0
2005-03-04 20:48:00,1.92364,1.92371,1.92361,1.92366,162800000.0
2005-03-04 20:49:00,1.92372,1.92398,1.92372,1.92395,81000000.0
2005-03-04 20:50:00,1.924,1.92401,1.92387,1.92388,358199996.0
2005-03-04 20:51:00,1.92384,1.92386,1.92364,1.92371,289700001.0
2005-03-04 20:52:00,1.92372,1.92375,1.92356,1.92358,274399998.0
2005-03-04 20:53:00,1.92346,1.92352,1.92339,1.92346,712300000.0
2005-03-04 20:54:00,1.92349,1.92364,1.9234,1.9234,424700002.0
2005-03-04 20:55:00,1.92367,1.92367,1.92345,1.9235,328299999.0
2005-03-04 20:56:00,1.92357,1.92361,1.92349,1.92355,496899998.0
2005-03-04 20:57:00,1.9236,1.92368,1.92355,1.9236,555640001.0
2005-03-04 20:58:00,1.92365,1.92365,1.92344,1.9235,169400000.0
2005-03-04 20:59:00,1.92378,1.92394,1.92355,1.92355,654100004.0
2005-03-04 21:00:00,1.92382,1.92382,1.92355,1.92367,464800005.0
2005-03-04 21:01:00,1.92375,1.92375,1.92345,1.92345,361399998.0
2005-03-04 21:02:00,1.92343,1.92354,1.9234,1.9234,156999999.0
2005-03-04 21:03:00,1.92334,1.92352,1.92334,1.92349,209699997.0
2005-03-04 21:04:00,1.92348,1.92359,1.92328,1.92343,211200000.0
2005-03-04 21:05:00,1.92327,1.92357,1.92306,1.9235,204749997.0
2005-03-04 21:06:00,1.92343,1.92343,1.92316,1.92316,138200000.0
2005-03-04 21:07:00,1.92338,1.9234,1.9232,1.92339,136799997.0
2005-03-04 21:08:00,1.92355,1.9236,1.9232,1.9232,53700000.0
2005-03-04 21:09:00,1.92335,1.92348,1.9231,1.9231,101599999.0
2005-03-04 21:10:00,1.92345,1.92369,1.9234,1.92357,156199998.0
2005-03-04 21:11:00,1.9237,1.92382,1.92367,1.92382,131700002.0
2005-03-04 21:12:00,1.9239,1.92395,1.9237,1.92375,93799998.0
2005-03-04 21:13:00,1.9239,1.92398,1.92381,1.92395,162100000.0
2005-03-04 21:14:00,1.92403,1.92444,1.92401,1.92428,327900004.0
2005-03-04 21:15:00,1.92437,1.92444,1.92342,1.92444,193900000.0
2005-03-04 21:16:00,1.92434,1.92434,1.92359,1.92422,51500000.0
2005-03-04 21:17:00,1.92442,1.92449,1.92433,1.92443,267900002.0
2005-03-04 21:18:00,1.92443,1.92448,1.9244,1.9244,99600000.0
2005-03-04 21:19:00,1.92445,1.92448,1.9244,1.92445,90999999.0
2005-03-04 21:20:00,1.92438,1.92438,1.92341,1.92341,275999998.0
2005-03-04 21:21:00,1.92436,1.92468,1.9243,1.92466,204999999.0
2005-03-04 21:22:00,1.9244,1.92445,1.9244,1.9244,175100000.0
2005-03-04 21:23:00,1.92445,1.9245,1.92437,1.9245,48900000.0
2005-03-04 21:24:00,1.92434,1.92434,1.92392,1.92394,194200000.0
2005-03-04 21:25:00,1.92393,1.92406,1.92393,1.92406,139900001.0
2005-03-04 21:26:00,1.9241,1.9241,1.9241,1.9241,6600000.0
2005-03-04 21:27:00,1.92418,1.92421,1.92408,1.92411,124500000.0
2005-03-04 21:28:00,1.9241,1.92415,1.92405,1.92415,176496995.0
2005-03-04 21:29:00,1.92408,1.92408,1.92402,1.92402,12300000.0
2005-03-04 21:30:00,1.92408,1.92411,1.92397,1.92399,36900000.0
2005-03-04 21:31:00,1.92417,1.92421,1.92409,1.9241,41400001.0
2005-03-04 21:32:00,1.92423,1.92423,1.92398,1.92415,217800000.0
2005-03-04 21:33:00,1.92413,1.92414,1.92401,1.92403,312399997.0
2005-03-04 21:34:00,1.924,1.92429,1.924,1.92429,236550001.0
2005-03-04 21:35:00,1.92408,1.92423,1.92408,1.92417,54499999.0
2005-03-04 21:36:00,1.92417,1.92422,1.92399,1.92399,71100000.0
2005-03-04 21:37:00,1.92397,1.92407,1.92397,1.92405,254500000.0
2005-03-04 21:38:00,1.92403,1.92407,1.924,1.924,115400000.0
2005-03-04 21:39:00,1.92408,1.92408,1.92405,1.92405,35800000.0
2005-03-04 21:40:00,1.924,1.924,1.92391,1.92391,165899998.0
2005-03-04 21:41:00,1.92387,1.92401,1.92329,1.92366,124000000.0
2005-03-04 21:42:00,1.92316,1.92368,1.92316,1.92324,105900000.0
2005-03-04 21:43:00,1.92322,1.9236,1.92322,1.92355,92900001.0
2005-03-04 21:44:00,1.92354,1.92369,1.9235,1.92355,95899998.0
2005-03-04 21:45:00,1.92364,1.9237,1.92358,1.92365,77200000.0
2005-03-04 21:46:00,1.92378,1.92389,1.9237,1.92383,91400000.0
2005-03-04 21:47:00,1.9238,1.9238,1.92357,1.92357,226800004.0
2005-03-04 21:48:00,1.92351,1.92369,1.92331,1.92347,150199999.0
2005-03-04 21:49:00,1.92341,1.92341,1.92331,1.92338,89000000.0
2005-03-04 21:50:00,1.92333,1.9234,1.92321,1.9234,72200000.0
2005-03-04 21:51:00,1.92349,1.92387,1.92342,1.92371,159300001.0
2005-03-04 21:52:00,1.9238,1.92383,1.9236,1.9236,35900000.0
2005-03-04 21:53:00,1.92357,1.92377,1.92357,1.92376,56300000.0
2005-03-04 21:54:00,1.92387,1.92416,1.92362,1.92362,112600000.0
2005-03-04 21:55:00,1.92382,1.92384,1.92357,1.92372,273500001.0
2005-03-04 21:56:00,1.92364,1.9239,1.92364,1.92385,58300000.0
2005-03-04 21:57:00,1.92383,1.9239,1.9238,1.9238,128700002.0
2005-03-04 21:58:00,1.92383,1.92387,1.92383,1.92383,106200000.0
2005-03-04 21:59:00,1.92384,1.92384,1.92339,1.92339,428399998.0
2005-03-04 22:00:00,1.92355,1.92357,1.92335,1.92343,182246992.0
2005-03-04 22:01:00,1.92342,1.92342,1.92312,1.92312,133400000.0
2005-03-04 22:02:00,1.92326,1.92344,1.92316,1.92344,247099999.0
2005-03-04 22:03:00,1.92332,1.92335,1.92324,1.9233,73100002.0
2005-03-04 22:04:00,1.92327,1.92342,1.92322,1.9234,452400004.0
2005-03-04 22:05:00,1.92338,1.92338,1.92324,1.92324,108700000.0
2005-03-04 22:06:00,1.92334,1.9234,1.92326,1.92326,38300000.0
2005-03-04 22:07:00,1.92347,1.92347,1.92327,1.92337,49100000.0
2005-03-04 22:08:00,1.92339,1.92346,1.92332,1.92332,78000001.0
2005-03-04 22:09:00,1.92345,1.92355,1.92345,1.92355,17900000.0
2005-03-04 22:10:00,1.92347,1.9235,1.92345,1.9235,43599999.0
2005-03-04 22:11:00,1.9235,1.92355,1.92345,1.9235,30800000.0
2005-03-04 22:12:00,1.92351,1.92356,1.92344,1.92354,166900000.0
2005-03-04 22:13:00,1.92358,1.92359,1.92352,1.92352,60799998.0
2005-03-04 22:14:00,1.92352,1.92358,1.92352,1.92358,87199998.0
2005-03-04 22:15:00,1.92365,1.92365,1.92348,1.92353,270900001.0
2005-03-04 22:16:00,1.92364,1.92368,1.92349,1.92352,343799999.0
2005-03-04 22:17:00,1.92356,1.92366,1.92354,1.92366,15700000.0
2005-03-04 22:18:00,1.92369,1.92369,1.92347,1.92347,93399999.0
2005-03-04 22:19:00,1.9235,1.92362,1.9235,1.92359,94499998.0
2005-03-04 22:20:00,1.92356,1.92356,1.92348,1.92348,55799999.0
2005-03-04 22:21:00,1.92353,1.92365,1.92348,1.92348,116699999.0
2005-03-04 22:22:00,1.92347,1.9237,1.92347,1.92354,121100001.0
2005-03-04 22:23:00,1.92369,1.92414,1.92369,1.92378,196799999.0
2005-03-04 22:24:00,1.92388,1.92388,1.92377,1.92378,81899999.0
2005-03-04 22:25:00,1.92389,1.92394,1.92378,1.92394,109200000.0
2005-03-04 22:26:00,1.92389,1.92389,1.92369,1.92374,16900000.0
2005-03-04 22:27:00,1.92372,1.92378,1.92354,1.92355,61800000.0
2005-03-04 22:28:00,1.92362,1.92389,1.92362,1.92372,70000001.0
2005-03-04 22:29:00,1.9238,1.92388,1.9237,1.92375,233299999.0
2005-03-04 22:30:00,1.92382,1.92382,1.92349,1.92349,62800000.0
2005-03-04 22:31:00,1.9235,1.92368,1.9235,1.9235,127599998.0
2005-03-04 22:32:00,1.9235,1.92373,1.9235,1.92355,160400000.0
2005-03-04 22:33:00,1.92363,1.92366,1.9235,1.9235,124849999.0
2005-03-04 22:34:00,1.92348,1.92356,1.92337,1.92347,108900001.0
2005-03-04 22:35:00,1.92353,1.92358,1.9234,1.9234,56300000.0
2005-03-04 22:36:00,1.9236,1.9236,1.92337,1.92337,31700000.0
2005-03-04 22:37:00,1.92342,1.92342,1.92322,1.92337,102900000.0
2005-03-04 22:38:00,1.9233,1.92338,1.92326,1.92338,47700000.0
2005-03-04 22:39:00,1.9234,1.9234,1.9234,1.9234,35100000.0
2005-03-04 22:40:00,1.92344,1.92349,1.92327,1.9233,91299998.0
2005-03-04 22:41:00,1.92332,1.9235,1.92332,1.92349,85099999.0
2005-03-04 22:42:00,1.92343,1.92343,1.9232,1.92328,52500000.0
2005-03-04 22:43:00,1.92321,1.92327,1.92318,1.92318,187000005.0
2005-03-04 22:44:00,1.92318,1.92322,1.92312,1.92314,187400000.0
2005-03-04 22:45:00,1.92319,1.92332,1.92319,1.92327,69099998.0
2005-03-04 22:46:00,1.92328,1.92337,1.92328,1.92328,102799999.0
2005-03-04 22:47:00,1.92317,1.92332,1.92307,1.92332,111000003.0
2005-03-04 22:48:00,1.92344,1.92355,1.92344,1.92344,64300001.0
2005-03-04 22:49:00,1.9233,1.9233,1.92323,1.92324,68800000.0
2005-03-04 22:50:00,1.92327,1.9234,1.92326,1.92331,15100000.0
2005-03-04 22:51:00,1.92324,1.9234,1.92324,1.92332,32200000.0
2005-03-04 22:52:00,1.92328,1.9236,1.92328,1.9236,49600000.0
2005-03-04 22:53:00,1.92335,1.92338,1.92312,1.92338,32600000.0
2005-03-04 22:54:00,1.9236,1.9236,1.92343,1.92345,57000001.0
2005-03-04 22:55:00,1.92333,1.92345,1.92333,1.92342,61500000.0
2005-03-04 22:56:00,1.92333,1.92333,1.9232,1.9232,71500000.0
2005-03-04 22:57:00,1.9233,1.9233,1.9233,1.9233,2400000.0
2005-03-04 22:58:00,1.9233,1.92345,1.9233,1.9234,95500000.0
2005-03-04 22:59:00,1.92329,1.92329,1.92309,1.9231,97499999.0
2005-03-04 23:00:00,1.92314,1.92314,1.92299,1.92299,49100000.0
2005-03-04 23:01:00,1.9233,1.92349,1.9233,1.92341,53399999.0
2005-03-04 23:02:00,1.9234,1.92343,1.92329,1.92339,57800000.0
2005-03-04 23:03:00,1.92337,1.92357,1.92337,1.92341,26200000.0
2005-03-04 23:04:00,1.92345,1.92357,1.9233,1.92354,40900000.0
2005-03-04 23:05:00,1.92352,1.92353,1.92338,1.92338,16400000.0
2005-03-04 23:06:00,1.92353,1.92353,1.92334,1.9235,50300000.0
2005-03-04 23:07:00,1.9235,1.92355,1.9235,1.92355,28800000.0
2005-03-04 23:08:00,1.9235,1.9235,1.9235,1.9235,13100000.0
2005-03-04 23:09:00,1.9235,1.9236,1.92344,1.92344,61199998.0
2005-03-04 23:10:00,1.92344,1.92351,1.92344,1.92351,10000000.0
2005-03-04 23:11:00,1.92355,1.92358,1.92345,1.9235,75700000.0
2005-03-04 23:12:00,1.92355,1.92369,1.9235,1.9235,77499998.0
2005-03-04 23:13:00,1.92373,1.92373,1.9236,1.92367,81500000.0
2005-03-04 23:14:00,1.9236,1.92368,1.92339,1.92349,116800001.0
2005-03-04 23:15:00,1.92344,1.92352,1.92339,1.92339,67199997.0
2005-03-04 23:16:00,1.92345,1.92354,1.92334,1.92341,63500000.0
2005-03-04 23:17:00,1.92337,1.92343,1.92336,1.92343,85799999.0
2005-03-04 23:18:00,1.92343,1.92343,1.92326,1.92335,75100002.0
2005-03-04 23:19:00,1.9233,1.92341,1.92329,1.9233,85799998.0
2005-03-04 23:20:00,1.9234,1.9234,1.92333,1.92333,32300000.0
2005-03-04 23:21:00,1.92328,1.92335,1.92325,1.92335,99599997.0
2005-03-04 23:22:00,1.92328,1.92335,1.92327,1.92335,42350000.0
2005-03-04 23:23:00,1.92328,1.92335,1.92325,1.92335,48300000.0
2005-03-04 23:24:00,1.92338,1.92341,1.92334,1.92337,62100000.0
2005-03-04 23:25:00,1.92342,1.92343,1.92333,1.92339,42700000.0
2005-03-04 23:26:00,1.92334,1.92334,1.92334,1.92334,12800000.0
2005-03-04 23:27:00,1.92328,1.92332,1.92328,1.92332,11400000.0
2005-03-04 23:28:00,1.92337,1.92337,1.92328,1.92328,26100000.0
2005-03-04 23:29:00,1.92355,1.92367,1.92346,1.92367,73700001.0
2005-03-04 23:30:00,1.92327,1.92341,1.92327,1.92341,50600000.0
2005-03-04 23:31:00,1.92327,1.92343,1.92322,1.92322,32500000.0
2005-03-04 23:32:00,1.92328,1.92337,1.92321,1.9233,65200000.0
2005-03-04 23:33:00,1.9235,1.9235,1.9235,1.9235,10700000.0
2005-03-04 23:34:00,1.9233,1.92335,1.9233,1.9233,73600000.0
2005-03-04 23:35:00,1.92349,1.92363,1.92349,1.92363,7200000.0
2005-03-04 23:36:00,1.92323,1.92323,1.92322,1.92322,24700000.0
2005-03-04 23:37:00,1.92318,1.92319,1.92311,1.92312,75000001.0
2005-03-04 23:38:00,1.92315,1.92324,1.92315,1.92318,43699999.0
2005-03-04 23:39:00,1.92313,1.92321,1.92313,1.92319,53800001.0
2005-03-04 23:40:00,1.92323,1.92323,1.92314,1.92317,29900000.0
2005-03-04 23:41:00,1.92308,1.92315,1.92308,1.92315,48600000.0
2005-03-04 23:42:00,1.92325,1.92325,1.92325,1.92325,7600000.0
2005-03-04 23:43:00,1.92316,1.92316,1.92306,1.92316,97300002.0
2005-03-04 23:44:00,1.9232,1.92329,1.92313,1.92313,63600001.0
2005-03-04 23:45:00,1.92308,1.92328,1.92308,1.92328,21800000.0
2005-03-04 23:46:00,1.92331,1.92331,1.92324,1.92324,2700000.0
2005-03-04 23:47:00,1.92345,1.92345,1.9234,1.9234,20200000.0
2005-03-04 23:48:00,1.92317,1.92318,1.92311,1.92311,28100000.0
2005-03-04 23:49:00,1.9231,1.9231,1.9229,1.9229,28100000.0
2005-03-04 23:50:00,1.92299,1.92299,1.92293,1.92293,74499999.0
2005-03-04 23:51:00,1.92289,1.92298,1.92286,1.92286,23400000.0
2005-03-04 23:52:00,1.9229,1.92294,1.92284,1.92284,31100000.0
2005-03-04 23:53:00,1.92277,1.92277,1.92276,1.92276,53699999.0
2005-03-04 23:54:00,1.92277,1.92282,1.92269,1.92277,81799999.0
2005-03-04 23:55:00,1.9227,1.9227,1.9227,1.9227,6000000.0
2005-03-04 23:56:00,1.92244,1.92244,1.92231,1.92231,5500000.0
2005-03-04 23:57:00,1.92208,1.92255,1.92201,1.92255,94899998.0
2005-03-04 23:58:00,1.92219,1.92242,1.92219,1.92231,69300000.0
2005-03-04 23:59:00,1.92255,1.92264,1.92218,1.92251,83799999.0
2005-03-07 00:04:00,1.9228,1.923,1.9228,1.923,114399997.0
2005-03-07 00:07:00,1.923,1.923,1.923,1.923,114399997.0
2005-03-07 00:08:00,1.923,1.923,1.923,1.923,114399997.0
2005-03-07 00:11:00,1.923,1.923,1.923,1.923,114399997.0
2005-03-07 00:12:00,1.923,1.923,1.923,1.923,114399997.0
2005-03-07 00:13:00,1.923,1.923,1.923,1.923,114399997.0
2005-03-07 00:14:00,1.9232,1.9232,1.9232,1.9232,114399997.0
2005-03-07 00:16:00,1.923,1.9232,1.923,1.9232,114399997.0
2005-03-07 00:17:00,1.923,1.9232,1.923,1.9232,114399997.0
2005-03-07 00:18:00,1.923,1.9232,1.923,1.9232,114399997.0
2005-03-07 00:20:00,1.9232,1.9234,1.9232,1.9234,114399997.0
2005-03-07 00:21:00,1.9234,1.9234,1.9234,1.9234,114399997.0
2005-03-07 00:24:00,1.9234,1.9234,1.9234,1.9234,114399997.0
2005-03-07 00:25:00,1.9236,1.9236,1.9236,1.9236,114399997.0
2005-03-07 00:27:00,1.9236,1.9238,1.9236,1.9238,114399997.0
2005-03-07 00:28:00,1.924,1.924,1.9238,1.924,114399997.0
2005-03-07 00:29:00,1.9241,1.9241,1.924,1.924,114399997.0
2005-03-07 00:30:00,1.9241,1.9241,1.924,1.924,114399997.0
2005-03-07 00:32:00,1.9241,1.9241,1.9241,1.9241,114399997.0
2005-03-07 00:33:00,1.924,1.9241,1.924,1.9241,114399997.0
2005-03-07 00:34:00,1.924,1.9241,1.9238,1.9238,114399997.0
2005-03-07 00:35:00,1.924,1.924,1.9238,1.924,114399997.0
2005-03-07 00:36:00,1.9238,1.9238,1.9236,1.9238,114399997.0
2005-03-07 00:38:00,1.9236,1.9238,1.9236,1.9236,114399997.0
2005-03-07 00:39:00,1.9243,1.9244,1.9243,1.9244,114399997.0
2005-03-07 00:40:00,1.9241,1.9244,1.9241,1.9243,114399997.0
2005-03-07 00:41:00,1.9241,1.9244,1.9241,1.9244,114399997.0
2005-03-07 00:42:00,1.9241,1.9241,1.9241,1.9241,114399997.0
2005-03-07 00:43:00,1.924,1.9241,1.9236,1.924,114399997.0
2005-03-07 00:44:00,1.9241,1.9243,1.9241,1.9241,114399997.0
2005-03-07 00:45:00,1.9243,1.9243,1.9243,1.9243,114399997.0
2005-03-07 00:46:00,1.9241,1.9241,1.9241,1.9241,114399997.0
2005-03-07 00:47:00,1.9243,1.9243,1.9241,1.9241,114399997.0
2005-03-07 00:48:00,1.9243,1.9244,1.9241,1.9244,114399997.0
2005-03-07 00:49:00,1.9243,1.9246,1.9243,1.9246,114399997.0
2005-03-07 00:50:00,1.9245,1.9246,1.9245,1.9246,114399997.0
2005-03-07 00:51:00,1.9245,1.9246,1.9245,1.9246,114399997.0
2005-03-07 00:52:00,1.9245,1.9245,1.9243,1.9243,114399997.0
2005-03-07 00:53:00,1.9241,1.9243,1.9241,1.9243,114399997.0
2005-03-07 00:55:00,1.9241,1.9243,1.924,1.924,114399997.0
2005-03-07 00:56:00,1.9238,1.9241,1.9238,1.924,114399997.0
2005-03-07 00:57:00,1.9238,1.9238,1.9238,1.9238,114399997.0
2005-03-07 00:59:00,1.9236,1.9236,1.9234,1.9234,114399997.0
2005-03-07 01:00:00,1.9234,1.9234,1.9232,1.9234,114399997.0
2005-03-07 01:01:00,1.9234,1.9234,1.9232,1.9232,114399997.0
2005-03-07 01:02:00,1.923,1.9234,1.923,1.9234,114399997.0
2005-03-07 01:03:00,1.9234,1.9236,1.9234,1.9236,114399997.0
2005-03-07 01:05:00,1.9236,1.9241,1.9236,1.9241,114399997.0
2005-03-07 01:06:00,1.924,1.924,1.9238,1.924,114399997.0
2005-03-07 01:07:00,1.9241,1.9241,1.9241,1.9241,114399997.0
2005-03-07 01:08:00,1.924,1.9243,1.924,1.9243,114399997.0
2005-03-07 01:09:00,1.9241,1.9243,1.9241,1.9241,114399997.0
2005-03-07 01:10:00,1.9243,1.9243,1.9241,1.9241,114399997.0
2005-03-07 01:12:00,1.9245,1.9245,1.9243,1.9243,114399997.0
2005-03-07 01:13:00,1.9241,1.9243,1.9241,1.9243,114399997.0
2005-03-07 01:14:00,1.9245,1.9247,1.9243,1.9247,114399997.0
2005-03-07 01:15:00,1.9246,1.9249,1.9246,1.9247,114399997.0
2005-03-07 01:16:00,1.9246,1.9246,1.9244,1.9246,114399997.0
2005-03-07 01:18:00,1.9245,1.9245,1.9243,1.9244,114399997.0
2005-03-07 01:19:00,1.9243,1.9243,1.9243,1.9243,114399997.0
2005-03-07 01:20:00,1.9244,1.9244,1.9243,1.9243,114399997.0
2005-03-07 01:22:00,1.9241,1.9241,1.924,1.924,114399997.0
2005-03-07 01:29:00,1.9241,1.9241,1.924,1.924,114399997.0
2005-03-07 01:30:00,1.9241,1.9241,1.9238,1.9238,114399997.0
2005-03-07 01:32:00,1.924,1.924,1.924,1.924,114399997.0
2005-03-07 01:34:00,1.9241,1.9243,1.924,1.9243,114399997.0
2005-03-07 01:37:00,1.9244,1.9244,1.9244,1.9244,114399997.0
2005-03-07 01:38:00,1.9243,1.9244,1.9241,1.9241,114399997.0
2005-03-07 01:40:00,1.9241,1.9243,1.9241,1.9243,114399997.0
2005-03-07 01:41:00,1.9241,1.9243,1.924,1.924,114399997.0
2005-03-07 01:42:00,1.9241,1.9241,1.924,1.924,114399997.0
2005-03-07 01:43:00,1.9238,1.9238,1.9236,1.9238,114399997.0
2005-03-07 01:46:00,1.9236,1.9238,1.9236,1.9238,114399997.0
2005-03-07 01:47:00,1.9236,1.9236,1.9236,1.9236,114399997.0
2005-03-07 01:48:00,1.9238,1.9238,1.9238,1.9238,114399997.0
2005-03-07 01:51:00,1.9236,1.9236,1.9236,1.9236,114399997.0
2005-03-07 01:53:00,1.9234,1.9238,1.9234,1.9234,114399997.0
2005-03-07 01:54:00,1.9238,1.924,1.9236,1.9238,114399997.0
2005-03-07 01:55:00,1.9236,1.9238,1.9236,1.9236,114399997.0
2005-03-07 01:56:00,1.9236,1.9236,1.9234,1.9236,114399997.0
2005-03-07 01:57:00,1.9234,1.9238,1.9234,1.9236,114399997.0
2005-03-07 01:58:00,1.9236,1.9236,1.9236,1.9236,114399997.0
2005-03-07 02:00:00,1.92342,1.92342,1.92242,1.92303,114399997.0
2005-03-07 02:01:00,1.92331,1.92342,1.92324,1.92333,48300000.0
2005-03-07 02:02:00,1.92256,1.92311,1.92236,1.92303,91600003.0
2005-03-07 02:03:00,1.92345,1.92348,1.92318,1.92337,89300002.0
2005-03-07 02:04:00,1.92321,1.92349,1.92313,1.92349,33400000.0
2005-03-07 02:05:00,1.92355,1.92403,1.9235,1.92403,48000000.0
2005-03-07 02:06:00,1.9241,1.9241,1.92396,1.924,28300000.0
2005-03-07 02:07:00,1.92403,1.92412,1.92398,1.92406,8800000.0
2005-03-07 02:08:00,1.9242,1.9242,1.92404,1.92416,76399999.0
2005-03-07 02:09:00,1.92418,1.92418,1.92399,1.92411,62000001.0
2005-03-07 02:10:00,1.92421,1.92421,1.92404,1.92416,107599999.0
2005-03-07 02:11:00,1.92427,1.9243,1.92412,1.92419,71599998.0
2005-03-07 02:12:00,1.92424,1.92437,1.9241,1.9241,106099999.0
2005-03-07 02:13:00,1.9241,1.92416,1.92398,1.92414,64500000.0
2005-03-07 02:14:00,1.92428,1.92447,1.92428,1.92446,32100000.0
2005-03-07 02:15:00,1.9247,1.9247,1.92451,1.92453,86300002.0
2005-03-07 02:16:00,1.92457,1.92457,1.92428,1.92429,46000000.0
2005-03-07 02:17:00,1.92445,1.92445,1.92427,1.92445,105099998.0
2005-03-07 02:18:00,1.9244,1.92443,1.92415,1.9242,81600000.0
2005-03-07 02:19:00,1.92433,1.92433,1.92415,1.92425,41100000.0
2005-03-07 02:20:00,1.92428,1.92428,1.92412,1.92412,51000000.0
2005-03-07 02:21:00,1.92436,1.92436,1.92402,1.92402,70000001.0
2005-03-07 02:22:00,1.92402,1.92418,1.92391,1.92391,75200000.0
2005-03-07 02:23:00,1.92405,1.92414,1.92389,1.92389,27500000.0
2005-03-07 02:24:00,1.9239,1.92395,1.9239,1.9239,38000001.0
2005-03-07 02:25:00,1.92385,1.92414,1.92385,1.92395,55800000.0
2005-03-07 02:26:00,1.9228,1.9228,1.9228,1.9228,124699999.0
2005-03-07 02:27:00,1.92386,1.92401,1.92386,1.9239,124699999.0
2005-03-07 02:28:00,1.9239,1.92405,1.92378,1.92385,108399997.0
2005-03-07 02:29:00,1.92397,1.924,1.9239,1.9239,63700002.0
2005-03-07 02:30:00,1.92395,1.92398,1.92339,1.92348,81899999.0
2005-03-07 02:31:00,1.92392,1.92399,1.92363,1.92395,54350000.0
2005-03-07 02:32:00,1.92392,1.92404,1.92392,1.92393,45200000.0
2005-03-07 02:33:00,1.92398,1.92403,1.92392,1.92399,24400000.0
2005-03-07 02:34:00,1.92393,1.92404,1.92388,1.92404,98999998.0
2005-03-07 02:35:00,1.92408,1.9241,1.92408,1.9241,28100000.0
2005-03-07 02:36:00,1.9241,1.92415,1.92408,1.9241,42800000.0
2005-03-07 02:37:00,1.92417,1.92417,1.92415,1.92415,8600000.0
2005-03-07 02:38:00,1.92408,1.92416,1.92403,1.92413,105100001.0
2005-03-07 02:39:00,1.92413,1.92413,1.92401,1.92413,59900000.0
2005-03-07 02:40:00,1.92417,1.92417,1.92406,1.92412,60200000.0
2005-03-07 02:41:00,1.92416,1.92416,1.92394,1.92394,81100001.0
2005-03-07 02:42:00,1.924,1.924,1.92378,1.92394,43400000.0
2005-03-07 02:43:00,1.92381,1.92381,1.9236,1.9236,70100000.0
2005-03-07 02:44:00,1.92357,1.92367,1.92355,1.92359,117100000.0
2005-03-07 02:45:00,1.92352,1.92357,1.92352,1.92353,39799999.0
2005-03-07 02:46:00,1.92346,1.92364,1.92344,1.92352,97300001.0
2005-03-07 02:47:00,1.9237,1.9237,1.92355,1.92355,9100000.0
2005-03-07 02:48:00,1.92358,1.92358,1.92358,1.92358,9500000.0
2005-03-07 02:49:00,1.92349,1.92351,1.92344,1.9235,72400000.0
2005-03-07 02:50:00,1.9235,1.92355,1.9235,1.92355,26700000.0
2005-03-07 02:51:00,1.92344,1.92352,1.92342,1.92348,29600000.0
2005-03-07 02:52:00,1.9234,1.9234,1.92335,1.92338,81499998.0
2005-03-07 02:53:00,1.92352,1.92352,1.92342,1.92342,43400001.0
2005-03-07 02:54:00,1.92372,1.92376,1.92346,1.92359,46300000.0
2005-03-07 02:55:00,1.92377,1.92377,1.92344,1.92349,61899999.0
2005-03-07 02:56:00,1.9235,1.9235,1.92326,1.92338,68899999.0
2005-03-07 02:57:00,1.92349,1.92354,1.92334,1.9234,77700000.0
2005-03-07 02:58:00,1.92345,1.92347,1.92342,1.92347,50400000.0
2005-03-07 02:59:00,1.92345,1.92345,1.92335,1.92335,30600000.0
2005-03-07 03:00:00,1.92346,1.92359,1.92341,1.92341,41399999.0
2005-03-07 03:01:00,1.92352,1.92352,1.92342,1.92342,40200000.0
2005-03-07 03:02:00,1.92353,1.92374,1.92353,1.92356,20000000.0
2005-03-07 03:03:00,1.92355,1.92355,1.92345,1.92353,46600000.0
2005-03-07 03:04:00,1.92355,1.92355,1.9235,1.92353,56899999.0
2005-03-07 03:05:00,1.92348,1.92354,1.92343,1.92343,38100000.0
2005-03-07 03:06:00,1.92345,1.92352,1.92338,1.92338,89000000.0
2005-03-07 03:07:00,1.92348,1.92348,1.92345,1.92347,11500000.0
2005-03-07 03:08:00,1.92336,1.92339,1.92336,1.92339,19300000.0
2005-03-07 03:09:00,1.92338,1.92342,1.92331,1.92342,22000000.0
2005-03-07 03:10:00,1.92347,1.92352,1.92342,1.92342,105099999.0
2005-03-07 03:11:00,1.92347,1.92352,1.92342,1.92342,44800000.0
2005-03-07 03:12:00,1.92351,1.92356,1.92344,1.92346,38700000.0
2005-03-07 03:13:00,1.92344,1.92344,1.92326,1.9233,23800000.0
2005-03-07 03:14:00,1.9231,1.92327,1.92295,1.92313,55700000.0
2005-03-07 03:15:00,1.92303,1.92303,1.92292,1.92292,8700000.0
2005-03-07 03:16:00,1.92297,1.92303,1.92295,1.92303,15000000.0
2005-03-07 03:17:00,1.923,1.92302,1.92295,1.92296,103499999.0
2005-03-07 03:18:00,1.92286,1.92286,1.92251,1.92251,47700002.0
2005-03-07 03:19:00,1.92265,1.9227,1.92265,1.9227,49100001.0
2005-03-07 03:20:00,1.92267,1.92267,1.92258,1.92258,15300000.0
2005-03-07 03:21:00,1.92241,1.92241,1.92222,1.92222,52500000.0
2005-03-07 03:22:00,1.92233,1.92238,1.92227,1.92235,63149999.0
2005-03-07 03:23:00,1.9224,1.92254,1.92237,1.92248,54700000.0
2005-03-07 03:24:00,1.92252,1.92261,1.92244,1.92244,80700002.0
2005-03-07 03:25:00,1.92244,1.92253,1.92242,1.92242,47999999.0
2005-03-07 03:26:00,1.92242,1.92259,1.92242,1.92257,38300000.0
2005-03-07 03:27:00,1.92253,1.92257,1.92253,1.92257,17300000.0
2005-03-07 03:28:00,1.92262,1.92264,1.92254,1.92264,20600000.0
2005-03-07 03:29:00,1.92258,1.92273,1.92252,1.92273,26300000.0
2005-03-07 03:30:00,1.92265,1.92265,1.9226,1.9226,19300000.0
2005-03-07 03:31:00,1.92258,1.92259,1.92258,1.92259,7100000.0
2005-03-07 03:32:00,1.92273,1.9229,1.9226,1.9229,46599999.0
2005-03-07 03:33:00,1.92266,1.9227,1.92265,1.92269,52100000.0
2005-03-07 03:34:00,1.92265,1.92272,1.92265,1.9227,29600000.0
2005-03-07 03:35:00,1.9228,1.9228,1.9228,1.9228,31800000.0
2005-03-07 03:36:00,1.92281,1.92306,1.92281,1.92292,96600000.0
2005-03-07 03:37:00,1.92297,1.92297,1.92278,1.92289,83200001.0
2005-03-07 03:38:00,1.92285,1.92285,1.92257,1.92257,34800000.0
2005-03-07 03:39:00,1.9227,1.92275,1.92262,1.92262,29900000.0
2005-03-07 03:40:00,1.92275,1.92275,1.92268,1.92275,82199999.0
2005-03-07 03:41:00,1.92268,1.92268,1.92268,1.92268,300000.0
2005-03-07 03:42:00,1.9228,1.92286,1.92272,1.92272,50800000.0
2005-03-07 03:43:00,1.92269,1.92269,1.92262,1.92262,13400000.0
2005-03-07 03:44:00,1.92273,1.92275,1.92265,1.92272,99799999.0
2005-03-07 03:45:00,1.9227,1.92275,1.92267,1.92275,71399998.0
2005-03-07 03:46:00,1.92288,1.9229,1.92274,1.92287,38100000.0
2005-03-07 03:47:00,1.92272,1.92281,1.92269,1.92275,70199999.0
2005-03-07 03:48:00,1.92271,1.92282,1.9227,1.92277,27300000.0
2005-03-07 03:49:00,1.92279,1.92279,1.9227,1.92278,73500000.0
2005-03-07 03:50:00,1.92272,1.92279,1.92269,1.92269,57799999.0
2005-03-07 03:51:00,1.92292,1.92292,1.92262,1.92278,47800000.0
2005-03-07 03:52:00,1.92273,1.92273,1.92262,1.92267,60300001.0
2005-03-07 03:53:00,1.92272,1.92282,1.92272,1.92276,69900000.0
2005-03-07 03:54:00,1.92278,1.92279,1.9227,1.9227,46000000.0
2005-03-07 03:55:00,1.92272,1.92282,1.92272,1.92282,37600001.0
2005-03-07 03:56:00,1.92286,1.92293,1.92278,1.92293,25700001.0
2005-03-07 03:57:00,1.92287,1.9229,1.92287,1.9229,53600001.0
2005-03-07 03:58:00,1.92288,1.92295,1.92281,1.92295,64999999.0
2005-03-07 03:59:00,1.92285,1.92285,1.92274,1.92274,37699999.0
2005-03-07 04:00:00,1.92282,1.92282,1.92278,1.92278,3300000.0
2005-03-07 04:01:00,1.92284,1.92287,1.92278,1.92287,52400001.0
2005-03-07 04:02:00,1.92292,1.923,1.92283,1.92289,75400000.0
2005-03-07 04:03:00,1.92292,1.92298,1.92291,1.92298,34100000.0
2005-03-07 04:04:00,1.92296,1.923,1.92296,1.92299,88800001.0
2005-03-07 04:05:00,1.92299,1.92303,1.92292,1.92298,27100000.0
2005-03-07 04:06:00,1.92284,1.92288,1.92277,1.92286,51200000.0
2005-03-07 04:07:00,1.92286,1.92303,1.92286,1.92292,81500001.0
2005-03-07 04:08:00,1.92321,1.92327,1.92305,1.92325,29200000.0
2005-03-07 04:09:00,1.92327,1.92329,1.92297,1.92311,67499999.0
2005-03-07 04:10:00,1.92312,1.92326,1.92294,1.92324,83300001.0
2005-03-07 04:11:00,1.92327,1.92327,1.92295,1.92317,73900000.0
2005-03-07 04:12:00,1.92325,1.92325,1.9232,1.9232,70200002.0
2005-03-07 04:13:00,1.92325,1.92329,1.9228,1.9228,91300001.0
2005-03-07 04:14:00,1.92303,1.92336,1.92293,1.9232,79000000.0
2005-03-07 04:15:00,1.92352,1.92352,1.9233,1.9235,69200000.0
2005-03-07 04:16:00,1.9233,1.92335,1.9233,1.9233,73500000.0
2005-03-07 04:17:00,1.92324,1.92324,1.92324,1.92324,3000000.0
2005-03-07 04:18:00,1.92337,1.92353,1.92337,1.92339,57800001.0
2005-03-07 04:19:00,1.923,1.92326,1.923,1.92317,71300000.0
2005-03-07 04:20:00,1.92297,1.923,1.92297,1.92299,52500000.0
2005-03-07 04:21:00,1.923,1.92306,1.92295,1.92299,39600001.0
2005-03-07 04:22:00,1.92301,1.92318,1.92299,1.92299,72200000.0
2005-03-07 04:23:00,1.92292,1.92292,1.92278,1.92283,67800000.0
2005-03-07 04:24:00,1.92288,1.92293,1.92282,1.92288,39000000.0
2005-03-07 04:25:00,1.92292,1.92303,1.92291,1.92291,104900001.0
2005-03-07 04:26:00,1.92292,1.92292,1.92279,1.92291,101700000.0
2005-03-07 04:27:00,1.92293,1.92293,1.92281,1.92292,83600001.0
2005-03-07 04:28:00,1.92288,1.92295,1.92285,1.92295,143400004.0
2005-03-07 04:29:00,1.92293,1.92293,1.9228,1.92293,113100000.0
2005-03-07 04:30:00,1.92291,1.92291,1.92267,1.92275,70700000.0
2005-03-07 04:31:00,1.9228,1.9228,1.9228,1.9228,7100000.0
2005-03-07 04:32:00,1.92281,1.92295,1.92271,1.92295,80100000.0
2005-03-07 04:33:00,1.9228,1.92288,1.92268,1.92268,83199997.0
2005-03-07 04:34:00,1.9228,1.9228,1.9228,1.9228,16000000.0
2005-03-07 04:35:00,1.92266,1.92266,1.92224,1.92224,39699999.0
2005-03-07 04:36:00,1.92226,1.9225,1.92219,1.9225,85400000.0
2005-03-07 04:37:00,1.92249,1.92249,1.92213,1.92213,21746994.0
2005-03-07 04:38:00,1.92255,1.92264,1.92247,1.92253,40600000.0
2005-03-07 04:39:00,1.92263,1.92269,1.92252,1.92255,58599999.0
2005-03-07 04:40:00,1.92255,1.9227,1.9225,1.9226,53800000.0
2005-03-07 04:41:00,1.92255,1.92267,1.92255,1.92267,16500000.0
2005-03-07 04:42:00,1.92268,1.92272,1.92264,1.92266,10500000.0
2005-03-07 04:43:00,1.92277,1.92283,1.92276,1.92278,130499997.0
2005-03-07 04:44:00,1.92267,1.9227,1.92255,1.92255,73100001.0
2005-03-07 04:45:00,1.9226,1.92263,1.92212,1.92212,27900000.0
2005-03-07 04:46:00,1.92212,1.92219,1.92198,1.92212,98099997.0
2005-03-07 04:47:00,1.92216,1.92221,1.92203,1.92203,62700001.0
2005-03-07 04:48:00,1.92202,1.92202,1.92197,1.92197,21800000.0
2005-03-07 04:49:00,1.92189,1.92193,1.92184,1.92193,74499999.0
2005-03-07 04:50:00,1.92197,1.922,1.92189,1.9219,48700001.0
2005-03-07 04:51:00,1.9218,1.92189,1.92169,1.92183,82300000.0
2005-03-07 04:52:00,1.92192,1.92192,1.92188,1.92188,4800000.0
2005-03-07 04:53:00,1.92178,1.9218,1.92178,1.9218,3300000.0
2005-03-07 04:54:00,1.92183,1.92183,1.92174,1.92178,58900001.0
2005-03-07 04:55:00,1.92185,1.92185,1.92173,1.92185,29100000.0
2005-03-07 04:56:00,1.92183,1.92187,1.92183,1.92187,2800000.0
2005-03-07 04:57:00,1.92192,1.92195,1.92188,1.92195,63000000.0
2005-03-07 04:58:00,1.92183,1.92193,1.92183,1.92189,41999999.0
2005-03-07 04:59:00,1.92192,1.92192,1.92192,1.92192,29100000.0
2005-03-07 05:00:00,1.92197,1.92201,1.92193,1.92197,44900001.0
2005-03-07 05:01:00,1.92158,1.92158,1.92142,1.92142,31200000.0
2005-03-07 05:02:00,1.92128,1.92129,1.92114,1.92121,84399999.0
2005-03-07 05:03:00,1.92106,1.92106,1.92101,1.92101,10500000.0
2005-03-07 05:04:00,1.92089,1.92101,1.92089,1.92101,66800000.0
2005-03-07 05:05:00,1.92088,1.92088,1.92082,1.92082,31100000.0
2005-03-07 05:06:00,1.92079,1.92079,1.92049,1.92049,57300002.0
2005-03-07 05:07:00,1.92073,1.92085,1.92028,1.92053,112099999.0
2005-03-07 05:08:00,1.92091,1.92091,1.92079,1.92079,13500000.0
2005-03-07 05:09:00,1.92063,1.92065,1.9206,1.9206,27700000.0
2005-03-07 05:10:00,1.92065,1.92065,1.92065,1.92065,6800000.0
2005-03-07 05:11:00,1.92075,1.92096,1.92075,1.92095,59600001.0
2005-03-07 05:12:00,1.92095,1.92095,1.92063,1.92069,72200000.0
2005-03-07 05:13:00,1.92075,1.92083,1.92065,1.92065,66700001.0
2005-03-07 05:14:00,1.9206,1.92085,1.9206,1.9208,90699999.0
2005-03-07 05:15:00,1.92085,1.92089,1.92081,1.92088,34100000.0
2005-03-07 05:16:00,1.92091,1.92091,1.92065,1.92065,36500000.0
2005-03-07 05:17:00,1.92097,1.92097,1.92088,1.92088,26300000.0
2005-03-07 05:18:00,1.92088,1.92098,1.92088,1.92095,39700000.0
2005-03-07 05:19:00,1.92095,1.92102,1.92095,1.92096,46200000.0
2005-03-07 05:20:00,1.92098,1.92105,1.92092,1.92092,58199999.0
2005-03-07 05:21:00,1.92093,1.92101,1.92091,1.92091,66600001.0
2005-03-07 05:22:00,1.92101,1.92103,1.92091,1.921,54400000.0
2005-03-07 05:23:00,1.92092,1.921,1.92091,1.92091,32150000.0
2005-03-07 05:24:00,1.92086,1.92104,1.92086,1.92104,62300000.0
2005-03-07 05:25:00,1.92094,1.92107,1.92094,1.92105,45900000.0
2005-03-07 05:26:00,1.921,1.92105,1.92098,1.92102,101100001.0
2005-03-07 05:27:00,1.92109,1.92115,1.92107,1.9211,43900000.0
2005-03-07 05:28:00,1.92118,1.9212,1.92107,1.92107,70200000.0
2005-03-07 05:29:00,1.92118,1.92154,1.92106,1.92148,95700001.0
2005-03-07 05:30:00,1.92163,1.92187,1.92155,1.9218,76499999.0
2005-03-07 05:31:00,1.922,1.92254,1.92195,1.92248,58700001.0
2005-03-07 05:32:00,1.92274,1.92284,1.92255,1.92255,57300000.0
2005-03-07 05:33:00,1.92257,1.92257,1.92195,1.92222,97400001.0
2005-03-07 05:34:00,1.92236,1.92236,1.92165,1.92176,129999998.0
2005-03-07 05:35:00,1.92177,1.92177,1.92166,1.92169,107899998.0
2005-03-07 05:36:00,1.92168,1.92182,1.92165,1.92182,76199997.0
2005-03-07 05:37:00,1.92165,1.92165,1.92141,1.92141,66200000.0
2005-03-07 05:38:00,1.92174,1.92174,1.92166,1.92166,2500000.0
2005-03-07 05:39:00,1.9218,1.9218,1.9215,1.9215,87899999.0
2005-03-07 05:40:00,1.92152,1.92152,1.92123,1.92131,73400001.0
2005-03-07 05:41:00,1.92139,1.92144,1.92136,1.92136,36900000.0
2005-03-07 05:42:00,1.92147,1.92154,1.9214,1.92147,37000000.0
2005-03-07 05:43:00,1.92144,1.92148,1.92137,1.92137,48300000.0
2005-03-07 05:44:00,1.92127,1.9214,1.92127,1.92131,52499999.0
2005-03-07 05:45:00,1.92128,1.92128,1.92109,1.92118,30600000.0
2005-03-07 05:46:00,1.92115,1.9212,1.92115,1.9212,17700000.0
2005-03-07 05:47:00,1.9212,1.92125,1.9212,1.92125,31300000.0
2005-03-07 05:48:00,1.92125,1.92125,1.9212,1.92125,91400000.0
2005-03-07 05:49:00,1.9212,1.92141,1.9212,1.92132,51200000.0
2005-03-07 05:50:00,1.92134,1.92149,1.92134,1.92143,83000000.0
2005-03-07 05:51:00,1.9214,1.92148,1.9214,1.92145,21800000.0
2005-03-07 05:52:00,1.92147,1.92151,1.92139,1.92139,69600001.0
2005-03-07 05:53:00,1.92132,1.9214,1.92127,1.92133,70400000.0
2005-03-07 05:54:00,1.92142,1.92142,1.92116,1.92128,75799999.0
2005-03-07 05:55:00,1.92118,1.92121,1.92112,1.92112,38500000.0
2005-03-07 05:56:00,1.92103,1.9211,1.921,1.92101,111200003.0
2005-03-07 05:57:00,1.92108,1.9211,1.92104,1.92108,23300000.0
2005-03-07 05:58:00,1.9211,1.92118,1.92104,1.9211,53400000.0
2005-03-07 05:59:00,1.9211,1.92129,1.9211,1.9212,44800000.0
2005-03-07 06:00:00,1.92133,1.92143,1.92125,1.92143,58799999.0
2005-03-07 06:01:00,1.92125,1.92125,1.92117,1.92118,22300000.0
2005-03-07 06:02:00,1.9212,1.9212,1.92115,1.9212,59900001.0
2005-03-07 06:03:00,1.92128,1.92128,1.92115,1.92125,45870000.0
2005-03-07 06:04:00,1.92116,1.92119,1.92116,1.92119,25399999.0
2005-03-07 06:05:00,1.9212,1.92141,1.9212,1.92126,57999998.0
2005-03-07 06:06:00,1.92132,1.92134,1.92125,1.92129,67300001.0
2005-03-07 06:07:00,1.9213,1.92135,1.92125,1.9213,51700000.0
2005-03-07 06:08:00,1.9213,1.92135,1.9213,1.92135,5300000.0
2005-03-07 06:09:00,1.92131,1.92136,1.92131,1.92132,109800000.0
2005-03-07 06:10:00,1.92144,1.92152,1.92139,1.9214,70699999.0
2005-03-07 06:11:00,1.92133,1.9214,1.92124,1.9213,127200000.0
2005-03-07 06:12:00,1.9214,1.9214,1.92113,1.92113,60199999.0
2005-03-07 06:13:00,1.92122,1.92155,1.92122,1.9215,75500002.0
2005-03-07 06:14:00,1.9215,1.9216,1.92137,1.9216,47800000.0
2005-03-07 06:15:00,1.92173,1.92188,1.92169,1.92188,42299999.0
2005-03-07 06:16:00,1.92197,1.92212,1.9219,1.92194,129899999.0
2005-03-07 06:17:00,1.92215,1.92215,1.92194,1.922,97699998.0
2005-03-07 06:18:00,1.92188,1.92188,1.92137,1.92183,83099999.0
2005-03-07 06:19:00,1.92177,1.92179,1.9215,1.92179,31700000.0
2005-03-07 06:20:00,1.92189,1.922,1.92189,1.922,14300000.0
2005-03-07 06:21:00,1.922,1.92207,1.922,1.922,129600000.0
2005-03-07 06:22:00,1.92197,1.92205,1.92197,1.92205,150000002.0
2005-03-07 06:23:00,1.92208,1.92208,1.92197,1.922,55800000.0
2005-03-07 06:24:00,1.922,1.922,1.92183,1.92199,77699999.0
2005-03-07 06:25:00,1.92203,1.92203,1.92183,1.92183,47200001.0
2005-03-07 06:26:00,1.92203,1.92207,1.92174,1.92207,71099998.0
2005-03-07 06:27:00,1.92182,1.92188,1.92136,1.92167,152899997.0
2005-03-07 06:28:00,1.92175,1.92188,1.92174,1.92185,83399999.0
2005-03-07 06:29:00,1.92183,1.92183,1.92167,1.92175,80700000.0
2005-03-07 06:30:00,1.92183,1.92183,1.92168,1.9218,31300000.0
2005-03-07 06:31:00,1.92178,1.92188,1.92176,1.92186,44899999.0
2005-03-07 06:32:00,1.92184,1.92198,1.92184,1.92192,52500000.0
2005-03-07 06:33:00,1.92199,1.92199,1.92199,1.92199,27300000.0
2005-03-07 06:34:00,1.92195,1.92205,1.92195,1.92202,41900000.0
2005-03-07 06:35:00,1.92219,1.92223,1.92195,1.92195,25100000.0
2005-03-07 06:36:00,1.92205,1.92217,1.92205,1.9221,92300001.0
2005-03-07 06:37:00,1.92214,1.92218,1.92197,1.92208,74899999.0
2005-03-07 06:38:00,1.92215,1.92215,1.92215,1.92215,7100000.0
2005-03-07 06:39:00,1.92202,1.92203,1.92202,1.92203,28500001.0
2005-03-07 06:40:00,1.92218,1.92226,1.92216,1.92222,55700001.0
2005-03-07 06:41:00,1.92196,1.92206,1.9219,1.9219,94600001.0
2005-03-07 06:42:00,1.92194,1.92194,1.92186,1.9219,36099999.0
2005-03-07 06:43:00,1.9219,1.92198,1.92183,1.92183,29100000.0
2005-03-07 06:44:00,1.9219,1.92198,1.92179,1.92179,58600000.0
2005-03-07 06:45:00,1.92197,1.92203,1.92181,1.92201,30100000.0
2005-03-07 06:46:00,1.92185,1.92185,1.92175,1.92182,45700000.0
2005-03-07 06:47:00,1.9218,1.92188,1.92177,1.92177,74600000.0
2005-03-07 06:48:00,1.92185,1.92185,1.92175,1.92185,47200000.0
2005-03-07 06:49:00,1.92175,1.92175,1.92175,1.92175,13500000.0
2005-03-07 06:50:00,1.9218,1.9218,1.9218,1.9218,4000000.0
2005-03-07 06:51:00,1.9218,1.92188,1.92175,1.9218,68900000.0
2005-03-07 06:52:00,1.92203,1.92205,1.92176,1.92205,59700000.0
2005-03-07 06:53:00,1.92182,1.92182,1.92168,1.92168,31700000.0
2005-03-07 06:54:00,1.92177,1.92183,1.92173,1.92183,48400001.0
2005-03-07 06:55:00,1.92187,1.92192,1.92176,1.92178,38100000.0
2005-03-07 06:56:00,1.9217,1.92188,1.9217,1.92187,68700000.0
2005-03-07 06:57:00,1.92196,1.92199,1.92196,1.92199,24400000.0
2005-03-07 06:58:00,1.92182,1.92182,1.92178,1.92178,15200000.0
2005-03-07 06:59:00,1.92175,1.92184,1.92156,1.92156,34000000.0
2005-03-07 07:00:00,1.92187,1.92191,1.92187,1.92187,39800000.0
2005-03-07 07:01:00,1.92165,1.9218,1.92165,1.92169,70799999.0
2005-03-07 07:02:00,1.92195,1.92195,1.92193,1.92193,16400000.0
2005-03-07 07:03:00,1.92184,1.92185,1.92172,1.92172,122399999.0
2005-03-07 07:04:00,1.92173,1.92183,1.92166,1.92179,40000000.0
2005-03-07 07:05:00,1.92157,1.92165,1.92157,1.9216,26300000.0
2005-03-07 07:06:00,1.92165,1.92165,1.9214,1.9214,87799999.0
2005-03-07 07:07:00,1.92153,1.92157,1.92146,1.92149,96400000.0
2005-03-07 07:08:00,1.92153,1.92153,1.9214,1.92147,23200000.0
2005-03-07 07:09:00,1.9214,1.9214,1.9213,1.9214,61200000.0
2005-03-07 07:10:00,1.92145,1.9216,1.92145,1.92157,66600002.0
2005-03-07 07:11:00,1.92152,1.92157,1.92142,1.92142,43700000.0
2005-03-07 07:12:00,1.92149,1.92157,1.92149,1.92151,23600000.0
2005-03-07 07:13:00,1.92155,1.92155,1.92145,1.92147,82799999.0
2005-03-07 07:14:00,1.92145,1.9216,1.92145,1.9215,69099999.0
2005-03-07 07:15:00,1.92163,1.92163,1.92144,1.92157,61800000.0
2005-03-07 07:16:00,1.92155,1.92155,1.9215,1.92152,21000000.0
2005-03-07 07:17:00,1.92185,1.92188,1.92177,1.92185,63599999.0
2005-03-07 07:18:00,1.9215,1.9215,1.9215,1.9215,9600000.0
2005-03-07 07:19:00,1.92152,1.9216,1.92148,1.92148,55700000.0
2005-03-07 07:20:00,1.92148,1.92154,1.9214,1.92147,62500000.0
2005-03-07 07:21:00,1.9214,1.92148,1.9214,1.92145,62200000.0
2005-03-07 07:22:00,1.92136,1.92136,1.92128,1.92128,82499999.0
2005-03-07 07:23:00,1.92129,1.92153,1.92129,1.92148,62500000.0
2005-03-07 07:24:00,1.92143,1.92159,1.92132,1.92132,86499999.0
2005-03-07 07:25:00,1.92135,1.92152,1.92134,1.92141,35800000.0
2005-03-07 07:26:00,1.9214,1.92145,1.9214,1.92145,110000001.0
2005-03-07 07:27:00,1.92135,1.92145,1.92135,1.92138,64200000.0
2005-03-07 07:28:00,1.92138,1.9214,1.92138,1.9214,9400000.0
2005-03-07 07:29:00,1.92167,1.92173,1.92162,1.92162,87000000.0
2005-03-07 07:30:00,1.92145,1.92145,1.9214,1.9214,12800000.0
2005-03-07 07:31:00,1.92138,1.92143,1.92135,1.9214,57400001.0
2005-03-07 07:32:00,1.92145,1.92159,1.92142,1.92142,74799999.0
2005-03-07 07:33:00,1.9215,1.92158,1.92143,1.92147,53400000.0
2005-03-07 07:34:00,1.92155,1.92162,1.9214,1.92148,85600002.0
2005-03-07 07:35:00,1.92145,1.92148,1.92135,1.9214,66199999.0
2005-03-07 07:36:00,1.9215,1.92155,1.92138,1.92155,46399999.0
2005-03-07 07:37:00,1.92158,1.92158,1.92152,1.92152,11900000.0
2005-03-07 07:38:00,1.92151,1.92155,1.92151,1.92155,15700000.0
2005-03-07 07:39:00,1.92146,1.92146,1.92144,1.92144,4800000.0
2005-03-07 07:40:00,1.92141,1.92148,1.92138,1.92148,42099999.0
2005-03-07 07:41:00,1.92151,1.92151,1.92144,1.92144,12200000.0
2005-03-07 07:42:00,1.92156,1.92157,1.92138,1.92138,54800000.0
2005-03-07 07:43:00,1.92163,1.92163,1.9213,1.9213,125799998.0
2005-03-07 07:44:00,1.92148,1.9215,1.92129,1.92134,37200001.0
2005-03-07 07:45:00,1.92142,1.92142,1.92123,1.92123,23100000.0
2005-03-07 07:46:00,1.92121,1.92137,1.92121,1.92137,32500000.0
2005-03-07 07:47:00,1.92142,1.92147,1.92136,1.92142,108800001.0
2005-03-07 07:48:00,1.92141,1.92141,1.92127,1.92127,21999999.0
2005-03-07 07:49:00,1.92144,1.92144,1.92132,1.92137,36600000.0
2005-03-07 07:50:00,1.92134,1.92134,1.92133,1.92133,9300000.0
2005-03-07 07:51:00,1.92138,1.92141,1.92134,1.92134,22000000.0
2005-03-07 07:52:00,1.92136,1.92136,1.92126,1.92126,11900000.0
2005-03-07 07:53:00,1.92138,1.92143,1.92133,1.92143,51599999.0
2005-03-07 07:54:00,1.92142,1.92142,1.92132,1.92133,16800000.0
2005-03-07 07:55:00,1.9213,1.9213,1.92099,1.92111,67700000.0
2005-03-07 07:56:00,1.92119,1.92119,1.92104,1.92104,24200001.0
2005-03-07 07:57:00,1.9209,1.92092,1.92085,1.92085,61200001.0
2005-03-07 07:58:00,1.92085,1.92085,1.92074,1.92079,26900000.0
2005-03-07 07:59:00,1.92078,1.92089,1.92078,1.92087,99600000.0
2005-03-07 08:00:00,1.92083,1.92083,1.92077,1.92077,22000000.0
2005-03-07 08:01:00,1.92077,1.92097,1.92077,1.92085,83900000.0
2005-03-07 08:02:00,1.92092,1.92099,1.92084,1.92084,70600000.0
2005-03-07 08:03:00,1.92087,1.92104,1.92087,1.92092,26300000.0
2005-03-07 08:04:00,1.92093,1.92108,1.92093,1.92097,95300002.0
2005-03-07 08:05:00,1.92096,1.92101,1.92083,1.9209,59700001.0
2005-03-07 08:06:00,1.9208,1.92088,1.9208,1.92088,8200000.0
2005-03-07 08:07:00,1.92104,1.92114,1.9209,1.92097,74300000.0
2005-03-07 08:08:00,1.92101,1.92113,1.92099,1.92113,49000000.0
2005-03-07 08:09:00,1.92112,1.92122,1.92105,1.9211,16700000.0
2005-03-07 08:10:00,1.921,1.92117,1.92098,1.921,99500000.0
2005-03-07 08:11:00,1.92111,1.92111,1.921,1.921,85099999.0
2005-03-07 08:12:00,1.9211,1.92116,1.92102,1.92102,79000001.0
2005-03-07 08:13:00,1.9211,1.92133,1.921,1.92123,51199999.0
2005-03-07 08:14:00,1.92123,1.92133,1.92123,1.92124,43700000.0
2005-03-07 08:15:00,1.92124,1.92128,1.92102,1.92102,66999999.0
2005-03-07 08:16:00,1.9209,1.921,1.9209,1.921,7500000.0
2005-03-07 08:17:00,1.92106,1.92106,1.92095,1.92099,123800001.0
2005-03-07 08:18:00,1.92102,1.92114,1.92098,1.92098,56500001.0
2005-03-07 08:19:00,1.92095,1.92133,1.92095,1.92133,56400000.0
2005-03-07 08:20:00,1.92103,1.92103,1.92084,1.92087,73299999.0
2005-03-07 08:21:00,1.92097,1.92097,1.92081,1.92081,99700000.0
2005-03-07 08:22:00,1.92097,1.92098,1.92082,1.9209,94800000.0
2005-03-07 08:23:00,1.92103,1.92104,1.92094,1.92104,23300000.0
2005-03-07 08:24:00,1.92099,1.92099,1.92087,1.92097,28300000.0
2005-03-07 08:25:00,1.92085,1.92098,1.92085,1.92097,53300000.0
2005-03-07 08:26:00,1.92099,1.92108,1.92088,1.92098,80300000.0
2005-03-07 08:27:00,1.92106,1.92121,1.92106,1.9211,59999999.0
2005-03-07 08:28:00,1.92122,1.92133,1.92121,1.92121,57800000.0
2005-03-07 08:29:00,1.9212,1.9212,1.9212,1.9212,2800000.0
2005-03-07 08:30:00,1.9212,1.92125,1.9212,1.9212,55200000.0
2005-03-07 08:31:00,1.92118,1.92128,1.92115,1.92125,41100000.0
2005-03-07 08:32:00,1.92125,1.92125,1.92117,1.9212,32100000.0
2005-03-07 08:33:00,1.92113,1.92121,1.92113,1.92117,62000000.0
2005-03-07 08:34:00,1.92113,1.92117,1.92108,1.9211,49899999.0
2005-03-07 08:35:00,1.92118,1.92126,1.92116,1.9212,58500000.0
2005-03-07 08:36:00,1.9212,1.92128,1.9212,1.92128,15600000.0
2005-03-07 08:37:00,1.92117,1.9212,1.92117,1.9212,35300001.0
2005-03-07 08:38:00,1.92113,1.92126,1.92101,1.92126,30000000.0
2005-03-07 08:39:00,1.92128,1.92128,1.92102,1.92102,50500000.0
2005-03-07 08:40:00,1.92105,1.92117,1.92093,1.92093,109299999.0
2005-03-07 08:41:00,1.921,1.92126,1.921,1.92119,114600002.0
2005-03-07 08:42:00,1.92127,1.92129,1.92113,1.92125,30400000.0
2005-03-07 08:43:00,1.92132,1.92132,1.92115,1.92116,88799999.0
2005-03-07 08:44:00,1.92123,1.92128,1.92121,1.92122,60500002.0
2005-03-07 08:45:00,1.92135,1.92142,1.92135,1.92141,34300000.0
2005-03-07 08:46:00,1.92163,1.92187,1.92156,1.92186,40500001.0
2005-03-07 08:47:00,1.9221,1.92215,1.92198,1.92204,30100000.0
2005-03-07 08:48:00,1.92218,1.92218,1.92124,1.92124,38200000.0
2005-03-07 08:49:00,1.92147,1.92199,1.92147,1.92194,49900000.0
2005-03-07 08:50:00,1.92208,1.92226,1.92204,1.92226,25300000.0
2005-03-07 08:51:00,1.9223,1.92233,1.92228,1.92228,52400001.0
2005-03-07 08:52:00,1.92222,1.92233,1.92222,1.92229,79200002.0
2005-03-07 08:53:00,1.92217,1.92217,1.92185,1.92185,16700000.0
2005-03-07 08:54:00,1.9218,1.92212,1.9218,1.92212,51300000.0
2005-03-07 08:55:00,1.92222,1.92227,1.92218,1.92225,21000000.0
2005-03-07 08:56:00,1.92212,1.92212,1.92174,1.92174,26700000.0
2005-03-07 08:57:00,1.92202,1.92205,1.92192,1.922,62100000.0
2005-03-07 08:58:00,1.92215,1.92215,1.92202,1.92204,21000000.0
2005-03-07 08:59:00,1.92217,1.92221,1.92208,1.92208,72399999.0
2005-03-07 09:00:00,1.92215,1.92223,1.92208,1.92208,40200000.0
2005-03-07 09:01:00,1.92217,1.92217,1.922,1.922,65600000.0
2005-03-07 09:02:00,1.92202,1.92212,1.92199,1.92199,53400000.0
2005-03-07 09:03:00,1.922,1.92202,1.92169,1.92173,57570000.0
2005-03-07 09:04:00,1.92165,1.9217,1.92043,1.92128,105000002.0
2005-03-07 09:05:00,1.92152,1.92157,1.9213,1.9213,32000000.0
2005-03-07 09:06:00,1.92127,1.9213,1.92125,1.9213,8000000.0
2005-03-07 09:07:00,1.92128,1.92138,1.92125,1.92125,49200000.0
2005-03-07 09:08:00,1.92126,1.92135,1.92122,1.92131,119800001.0
2005-03-07 09:09:00,1.9214,1.92146,1.92129,1.92135,38800000.0
2005-03-07 09:10:00,1.92147,1.92168,1.92147,1.92159,40300000.0
2005-03-07 09:11:00,1.92155,1.92166,1.92141,1.92141,54400002.0
2005-03-07 09:12:00,1.92138,1.92141,1.92121,1.92121,61600001.0
2005-03-07 09:13:00,1.92115,1.92124,1.92108,1.92108,46800000.0
2005-03-07 09:14:00,1.92103,1.9211,1.92075,1.92098,34200000.0
2005-03-07 09:15:00,1.92096,1.92106,1.92092,1.92098,36000000.0
2005-03-07 09:16:00,1.92107,1.92107,1.92081,1.92081,25200000.0
2005-03-07 09:17:00,1.921,1.9211,1.92085,1.92085,51600000.0
2005-03-07 09:18:00,1.92088,1.92107,1.92085,1.92092,68699999.0
2005-03-07 09:19:00,1.921,1.921,1.92073,1.92073,27100000.0
2005-03-07 09:20:00,1.92073,1.92079,1.92061,1.92076,86600001.0
2005-03-07 09:21:00,1.92065,1.92073,1.92059,1.92065,63000000.0
2005-03-07 09:22:00,1.92049,1.92049,1.9196,1.91962,72400000.0
2005-03-07 09:23:00,1.91992,1.92036,1.91992,1.92035,84900002.0
2005-03-07 09:24:00,1.92037,1.92038,1.92015,1.92018,59400000.0
2005-03-07 09:25:00,1.92013,1.92024,1.91978,1.91978,56700000.0
2005-03-07 09:26:00,1.91977,1.91977,1.91914,1.91925,98800001.0
2005-03-07 09:27:00,1.91928,1.91951,1.91915,1.91943,101600000.0
2005-03-07 09:28:00,1.91965,1.91992,1.91963,1.91984,119500002.0
2005-03-07 09:29:00,1.91989,1.92005,1.91989,1.91997,80599999.0
2005-03-07 09:30:00,1.91992,1.91995,1.91972,1.91972,28600000.0
2005-03-07 09:31:00,1.91981,1.91981,1.91966,1.91969,102600000.0
2005-03-07 09:32:00,1.91975,1.91979,1.9195,1.9195,46100000.0
2005-03-07 09:33:00,1.91946,1.91946,1.91929,1.91929,6100000.0
2005-03-07 09:34:00,1.91907,1.91933,1.91902,1.91933,40300000.0
2005-03-07 09:35:00,1.91965,1.91992,1.91959,1.91992,55200000.0
2005-03-07 09:36:00,1.92007,1.92019,1.91988,1.92002,49500000.0
2005-03-07 09:37:00,1.92016,1.9203,1.92,1.92,55800001.0
2005-03-07 09:38:00,1.92008,1.92068,1.92004,1.92066,57100000.0
2005-03-07 09:39:00,1.9205,1.92069,1.9205,1.92061,63100000.0
2005-03-07 09:40:00,1.92053,1.92096,1.92053,1.9209,66300001.0
2005-03-07 09:41:00,1.9207,1.92081,1.9207,1.92079,28500000.0
2005-03-07 09:42:00,1.92073,1.92097,1.92066,1.92092,90299999.0
2005-03-07 09:43:00,1.92102,1.92103,1.92069,1.921,122699999.0
2005-03-07 09:44:00,1.92115,1.9216,1.92115,1.92158,103200000.0
2005-03-07 09:45:00,1.92172,1.9218,1.92158,1.92172,119600000.0
2005-03-07 09:46:00,1.92192,1.922,1.9212,1.92181,38100000.0
2005-03-07 09:47:00,1.92205,1.92205,1.92152,1.92152,44300000.0
2005-03-07 09:48:00,1.9215,1.9215,1.92109,1.92109,17700000.0
2005-03-07 09:49:00,1.92121,1.92121,1.92107,1.92108,117599998.0
2005-03-07 09:50:00,1.92104,1.92104,1.92104,1.92104,9100000.0
2005-03-07 09:51:00,1.92108,1.92108,1.92094,1.92094,102699999.0
2005-03-07 09:52:00,1.92088,1.92098,1.92086,1.92086,74700001.0
2005-03-07 09:53:00,1.92081,1.92081,1.92064,1.92075,66100000.0
2005-03-07 09:54:00,1.92063,1.92065,1.92041,1.92048,49400000.0
2005-03-07 09:55:00,1.92048,1.92062,1.92026,1.92042,64500000.0
2005-03-07 09:56:00,1.92072,1.92083,1.92055,1.92083,66100000.0
2005-03-07 09:57:00,1.92092,1.92096,1.92076,1.92085,76800000.0
2005-03-07 09:58:00,1.92105,1.92112,1.92096,1.92098,139899999.0
2005-03-07 09:59:00,1.92097,1.9211,1.92094,1.92097,55799999.0
2005-03-07 10:00:00,1.92092,1.92092,1.92017,1.92017,40800000.0
2005-03-07 10:01:00,1.92037,1.92059,1.92024,1.9205,49500001.0
2005-03-07 10:02:00,1.92045,1.92045,1.91995,1.91995,64700000.0
2005-03-07 10:03:00,1.91975,1.91989,1.91959,1.91976,45199999.0
2005-03-07 10:04:00,1.91948,1.91948,1.91931,1.91931,25500000.0
2005-03-07 10:05:00,1.91925,1.9193,1.91918,1.91927,82100002.0
2005-03-07 10:06:00,1.91923,1.91923,1.919,1.919,51200001.0
2005-03-07 10:07:00,1.91925,1.91936,1.9192,1.9192,137500000.0
2005-03-07 10:08:00,1.91932,1.91936,1.91929,1.91932,37000001.0
2005-03-07 10:09:00,1.9195,1.91989,1.9195,1.91989,55400000.0
2005-03-07 10:10:00,1.92015,1.92035,1.92011,1.92021,102499999.0
2005-03-07 10:11:00,1.92025,1.92025,1.92015,1.92015,8900000.0
2005-03-07 10:12:00,1.92028,1.92028,1.92017,1.92019,81300000.0
2005-03-07 10:13:00,1.92022,1.92036,1.92005,1.92005,69999999.0
2005-03-07 10:14:00,1.9199,1.92003,1.91987,1.91999,80299997.0
2005-03-07 10:15:00,1.9199,1.92007,1.91989,1.92007,48800000.0
2005-03-07 10:16:00,1.92012,1.92012,1.91993,1.91993,13200000.0
2005-03-07 10:17:00,1.92002,1.92007,1.91988,1.91994,71899999.0
2005-03-07 10:18:00,1.91987,1.92002,1.91986,1.91999,71000000.0
2005-03-07 10:19:00,1.92,1.92007,1.9198,1.91992,50500000.0
2005-03-07 10:20:00,1.91989,1.91999,1.91987,1.91991,43700000.0
2005-03-07 10:21:00,1.91989,1.91994,1.91985,1.91994,97599998.0
2005-03-07 10:22:00,1.91985,1.91985,1.91941,1.91941,42699999.0
2005-03-07 10:23:00,1.91934,1.91953,1.91926,1.91926,91700000.0
2005-03-07 10:24:00,1.91906,1.91922,1.91899,1.91903,24900000.0
2005-03-07 10:25:00,1.9192,1.9192,1.91902,1.91908,70100001.0
2005-03-07 10:26:00,1.91928,1.91941,1.91918,1.91937,40200000.0
2005-03-07 10:27:00,1.91952,1.91965,1.91952,1.91953,23000000.0
2005-03-07 10:28:00,1.9195,1.9195,1.91929,1.9195,39400000.0
2005-03-07 10:29:00,1.91933,1.91945,1.91926,1.91944,42899999.0
2005-03-07 10:30:00,1.91953,1.91961,1.91949,1.91955,18100000.0
2005-03-07 10:31:00,1.91948,1.9195,1.9194,1.9194,73300000.0
2005-03-07 10:32:00,1.91949,1.91966,1.91946,1.91951,96100000.0
2005-03-07 10:33:00,1.91945,1.91972,1.9194,1.91961,39500000.0
2005-03-07 10:34:00,1.91979,1.91979,1.91955,1.91959,38100001.0
2005-03-07 10:35:00,1.91973,1.91981,1.91959,1.91966,35500000.0
2005-03-07 10:36:00,1.91987,1.91991,1.9197,1.91984,142899998.0
2005-03-07 10:37:00,1.91991,1.92,1.91976,1.91978,98900001.0
2005-03-07 10:38:00,1.91987,1.91991,1.91981,1.91981,72400000.0
2005-03-07 10:39:00,1.91989,1.91993,1.91957,1.91957,121600000.0
2005-03-07 10:40:00,1.91968,1.91996,1.91965,1.91991,73200000.0
2005-03-07 10:41:00,1.91987,1.92,1.91982,1.91982,81099999.0
2005-03-07 10:42:00,1.9198,1.9198,1.91914,1.91927,91800000.0
2005-03-07 10:43:00,1.91948,1.91951,1.91934,1.91945,118799998.0
2005-03-07 10:44:00,1.91943,1.91943,1.91911,1.91925,24600000.0
2005-03-07 10:45:00,1.91943,1.9195,1.91939,1.9194,27000000.0
2005-03-07 10:46:00,1.91927,1.91938,1.91923,1.91923,53800001.0
2005-03-07 10:47:00,1.9193,1.9193,1.91884,1.91893,49800000.0
2005-03-07 10:48:00,1.91879,1.91879,1.91866,1.91866,12700000.0
2005-03-07 10:49:00,1.91845,1.91864,1.91845,1.91864,72300001.0
2005-03-07 10:50:00,1.91866,1.91884,1.91863,1.91882,76900000.0
2005-03-07 10:51:00,1.91883,1.91883,1.9185,1.9185,43000000.0
2005-03-07 10:52:00,1.9188,1.9188,1.91836,1.91847,84699999.0
2005-03-07 10:53:00,1.91872,1.91877,1.91849,1.9185,54099999.0
2005-03-07 10:54:00,1.91887,1.91889,1.91856,1.91857,138600003.0
2005-03-07 10:55:00,1.91861,1.91883,1.91845,1.91845,30000000.0
2005-03-07 10:56:00,1.91847,1.91879,1.91847,1.91848,68600000.0
2005-03-07 10:57:00,1.91902,1.9191,1.91885,1.91894,125100001.0
2005-03-07 10:58:00,1.91892,1.91903,1.91866,1.91866,103300002.0
2005-03-07 10:59:00,1.91874,1.91879,1.91859,1.91865,103200002.0
2005-03-07 11:00:00,1.91865,1.91872,1.91848,1.91867,83900001.0
2005-03-07 11:01:00,1.91864,1.91864,1.91843,1.91844,63000000.0
2005-03-07 11:02:00,1.91828,1.91828,1.91755,1.91755,58200000.0
2005-03-07 11:03:00,1.91753,1.91753,1.91684,1.91684,25800000.0
2005-03-07 11:04:00,1.91695,1.9171,1.91687,1.91702,109700001.0
2005-03-07 11:05:00,1.9171,1.91732,1.91694,1.91694,57100000.0
2005-03-07 11:06:00,1.91704,1.91723,1.91685,1.91685,83399999.0
2005-03-07 11:07:00,1.91687,1.917,1.91676,1.91688,78599999.0
2005-03-07 11:08:00,1.9172,1.9172,1.91699,1.91715,109299999.0
2005-03-07 11:09:00,1.91716,1.91736,1.91716,1.91731,39100000.0
2005-03-07 11:10:00,1.91716,1.91723,1.91707,1.91723,53399999.0
2005-03-07 11:11:00,1.91727,1.91727,1.91679,1.91685,48350000.0
2005-03-07 11:12:00,1.91684,1.91689,1.91669,1.91678,34700000.0
2005-03-07 11:13:00,1.9168,1.91755,1.9168,1.91747,78800000.0
2005-03-07 11:14:00,1.91743,1.9176,1.91715,1.91741,109600000.0
2005-03-07 11:15:00,1.91742,1.9175,1.91742,1.91746,35299999.0
2005-03-07 11:16:00,1.91745,1.91745,1.91727,1.91737,51600000.0
2005-03-07 11:17:00,1.91758,1.91758,1.91738,1.91747,75299998.0
2005-03-07 11:18:00,1.91754,1.91754,1.91705,1.91718,80699999.0
2005-03-07 11:19:00,1.91713,1.91713,1.91686,1.91691,88699999.0
2005-03-07 11:20:00,1.91687,1.91687,1.91669,1.9167,30100000.0
2005-03-07 11:21:00,1.9167,1.91677,1.9167,1.91674,33900000.0
2005-03-07 11:22:00,1.91681,1.91703,1.91678,1.91695,106699998.0
2005-03-07 11:23:00,1.91702,1.9171,1.91702,1.91703,42500000.0
2005-03-07 11:24:00,1.91706,1.91731,1.91701,1.91731,45300000.0
2005-03-07 11:25:00,1.91704,1.91721,1.91665,1.9167,26400000.0
2005-03-07 11:26:00,1.91662,1.91676,1.91654,1.91663,92399999.0
2005-03-07 11:27:00,1.9164,1.91669,1.91627,1.91652,60400001.0
2005-03-07 11:28:00,1.91634,1.91674,1.91603,1.91674,45000000.0
2005-03-07 11:29:00,1.91667,1.91696,1.91667,1.91694,58600000.0
2005-03-07 11:30:00,1.91668,1.91687,1.91668,1.91681,54300001.0
2005-03-07 11:31:00,1.91678,1.91694,1.91676,1.91688,97700000.0
2005-03-07 11:32:00,1.91678,1.91694,1.91675,1.91694,98400000.0
2005-03-07 11:33:00,1.91692,1.91697,1.91689,1.91697,58600000.0
2005-03-07 11:34:00,1.9171,1.91732,1.91698,1.91726,56500000.0
2005-03-07 11:35:00,1.91734,1.91734,1.91709,1.91718,45800000.0
2005-03-07 11:36:00,1.91718,1.9173,1.91702,1.91704,57500000.0
2005-03-07 11:37:00,1.91701,1.91703,1.91691,1.91693,80099999.0
2005-03-07 11:38:00,1.91707,1.91733,1.91707,1.91713,102399998.0
2005-03-07 11:39:00,1.91732,1.91735,1.9171,1.9171,47400000.0
2005-03-07 11:40:00,1.91722,1.9174,1.91706,1.91724,80300002.0
2005-03-07 11:41:00,1.91743,1.91743,1.91717,1.91717,78300001.0
2005-03-07 11:42:00,1.91727,1.9174,1.91721,1.91724,144199998.0
2005-03-07 11:43:00,1.91725,1.91736,1.91724,1.91725,63200000.0
2005-03-07 11:44:00,1.91735,1.91749,1.91735,1.91738,57000000.0
2005-03-07 11:45:00,1.91743,1.91757,1.91742,1.91742,62299999.0
2005-03-07 11:46:00,1.91753,1.91762,1.91747,1.91751,96600001.0
2005-03-07 11:47:00,1.91762,1.91762,1.91745,1.9175,125799999.0
2005-03-07 11:48:00,1.91758,1.91759,1.91747,1.91748,93370000.0
2005-03-07 11:49:00,1.91742,1.9175,1.91735,1.91738,43500001.0
2005-03-07 11:50:00,1.91737,1.91747,1.91722,1.91723,67800000.0
2005-03-07 11:51:00,1.91722,1.91731,1.91722,1.91725,62000000.0
2005-03-07 11:52:00,1.91734,1.91745,1.9173,1.91741,61000000.0
2005-03-07 11:53:00,1.91762,1.91782,1.91758,1.91777,79099999.0
2005-03-07 11:54:00,1.91797,1.91819,1.91592,1.91592,86000000.0
2005-03-07 11:55:00,1.91786,1.91786,1.91722,1.91722,33400000.0
2005-03-07 11:56:00,1.91702,1.91702,1.91682,1.91691,53300001.0
2005-03-07 11:57:00,1.91678,1.91696,1.91662,1.91662,81799999.0
2005-03-07 11:58:00,1.91675,1.91683,1.91645,1.91683,56100000.0
2005-03-07 11:59:00,1.91695,1.91703,1.91644,1.91644,64000000.0
2005-03-07 12:00:00,1.9167,1.91674,1.91637,1.9164,112099999.0
2005-03-07 12:01:00,1.91632,1.91652,1.91595,1.91595,131500000.0
2005-03-07 12:02:00,1.91565,1.91638,1.91549,1.9162,159899998.0
2005-03-07 12:03:00,1.91623,1.91638,1.91615,1.91626,44400000.0
2005-03-07 12:04:00,1.91637,1.91637,1.91589,1.91598,98399999.0
2005-03-07 12:05:00,1.91595,1.91601,1.91577,1.91587,61100000.0
2005-03-07 12:06:00,1.91615,1.91622,1.91589,1.91622,38000000.0
2005-03-07 12:07:00,1.91629,1.91634,1.91617,1.91623,27100000.0
2005-03-07 12:08:00,1.91637,1.91646,1.91632,1.9164,47350000.0
2005-03-07 12:09:00,1.91645,1.91645,1.91615,1.91624,73999999.0
2005-03-07 12:10:00,1.91637,1.91637,1.91569,1.91569,63499999.0
2005-03-07 12:11:00,1.91584,1.91594,1.91559,1.91559,70600000.0
2005-03-07 12:12:00,1.91575,1.91586,1.91557,1.91557,36200000.0
2005-03-07 12:13:00,1.91558,1.91583,1.91558,1.91575,62999999.0
2005-03-07 12:14:00,1.91588,1.91588,1.91563,1.91569,30900001.0
2005-03-07 12:15:00,1.91588,1.91603,1.91576,1.91586,79299999.0
2005-03-07 12:16:00,1.91606,1.91628,1.916,1.91628,68099998.0
2005-03-07 12:17:00,1.91617,1.91632,1.91599,1.916,25600000.0
2005-03-07 12:18:00,1.91598,1.9163,1.91594,1.91623,128000001.0
2005-03-07 12:19:00,1.91626,1.91636,1.91612,1.91612,110400002.0
2005-03-07 12:20:00,1.91633,1.91633,1.91615,1.91618,70199999.0
2005-03-07 12:21:00,1.91608,1.91631,1.9158,1.9158,60600000.0
2005-03-07 12:22:00,1.91591,1.91591,1.91575,1.91577,51599999.0
2005-03-07 12:23:00,1.91582,1.91589,1.91544,1.91553,78900001.0
2005-03-07 12:24:00,1.91547,1.91547,1.91522,1.91522,53400000.0
2005-03-07 12:25:00,1.91518,1.9152,1.91501,1.91501,54299999.0
2005-03-07 12:26:00,1.91522,1.9153,1.91504,1.91514,70399999.0
2005-03-07 12:27:00,1.91458,1.91458,1.91407,1.91407,34000000.0
2005-03-07 12:28:00,1.91316,1.91349,1.91293,1.91347,65200000.0
2005-03-07 12:29:00,1.91375,1.91385,1.91287,1.91287,107899999.0
2005-03-07 12:30:00,1.91278,1.91315,1.91274,1.91314,103299998.0
2005-03-07 12:31:00,1.91317,1.91353,1.91317,1.91343,152200000.0
2005-03-07 12:32:00,1.91369,1.91369,1.91352,1.91358,85599999.0
2005-03-07 12:33:00,1.9137,1.9137,1.91334,1.91342,54600000.0
2005-03-07 12:34:00,1.91358,1.91366,1.91345,1.91355,59100000.0
2005-03-07 12:35:00,1.9138,1.91393,1.9138,1.91389,36400000.0
2005-03-07 12:36:00,1.91422,1.91422,1.91394,1.91397,36700000.0
2005-03-07 12:37:00,1.91382,1.91386,1.91372,1.91372,40600000.0
2005-03-07 12:38:00,1.91371,1.91371,1.91344,1.91354,27600000.0
2005-03-07 12:39:00,1.91361,1.91401,1.91361,1.91391,46600000.0
2005-03-07 12:40:00,1.91407,1.91418,1.914,1.91418,61100000.0
2005-03-07 12:41:00,1.91421,1.91425,1.91419,1.91425,23500000.0
2005-03-07 12:42:00,1.91428,1.91435,1.91424,1.91426,74700001.0
2005-03-07 12:43:00,1.91442,1.91442,1.91411,1.91426,84800000.0
2005-03-07 12:44:00,1.91435,1.91435,1.9142,1.91428,52500000.0
2005-03-07 12:45:00,1.9143,1.91437,1.91422,1.91427,61800001.0
2005-03-07 12:46:00,1.91423,1.9148,1.91423,1.91466,127200000.0
2005-03-07 12:47:00,1.91438,1.9145,1.91413,1.91428,79199998.0
2005-03-07 12:48:00,1.91425,1.91452,1.91425,1.91433,88500000.0
2005-03-07 12:49:00,1.91442,1.91449,1.91418,1.91418,64800000.0
2005-03-07 12:50:00,1.91423,1.91423,1.91409,1.9141,64600000.0
2005-03-07 12:51:00,1.9141,1.91426,1.91399,1.91421,21000000.0
2005-03-07 12:52:00,1.91423,1.91435,1.9141,1.91418,86700000.0
2005-03-07 12:53:00,1.91415,1.91436,1.91415,1.91417,46199999.0
2005-03-07 12:54:00,1.91438,1.91443,1.91411,1.91416,38099999.0
2005-03-07 12:55:00,1.9141,1.91418,1.91405,1.91415,77400002.0
2005-03-07 12:56:00,1.91417,1.91429,1.91417,1.91421,32700000.0
2005-03-07 12:57:00,1.91425,1.91439,1.91419,1.91427,56100000.0
2005-03-07 12:58:00,1.91435,1.91455,1.91435,1.91442,90500000.0
2005-03-07 12:59:00,1.91427,1.91455,1.91427,1.91447,51100000.0
2005-03-07 13:00:00,1.91453,1.91453,1.91436,1.91438,99900000.0
2005-03-07 13:01:00,1.91427,1.91435,1.91427,1.91428,62099999.0
2005-03-07 13:02:00,1.91422,1.91425,1.91404,1.91404,95000000.0
2005-03-07 13:03:00,1.91421,1.91432,1.91421,1.91427,55400000.0
2005-03-07 13:04:00,1.91432,1.91435,1.91399,1.91399,66399999.0
2005-03-07 13:05:00,1.91418,1.91418,1.914,1.91407,43500000.0
2005-03-07 13:06:00,1.91419,1.91424,1.91366,1.91366,45300000.0
2005-03-07 13:07:00,1.91374,1.9138,1.91346,1.91346,130499999.0
2005-03-07 13:08:00,1.91377,1.9138,1.91358,1.91375,65900000.0
2005-03-07 13:09:00,1.91366,1.91368,1.9134,1.9134,95399998.0
2005-03-07 13:10:00,1.9134,1.9136,1.9134,1.91354,27900000.0
2005-03-07 13:11:00,1.91382,1.91384,1.91362,1.91367,73700000.0
2005-03-07 13:12:00,1.91387,1.9139,1.91369,1.91369,70100000.0
2005-03-07 13:13:00,1.91363,1.91383,1.91363,1.91383,56099999.0
2005-03-07 13:14:00,1.9136,1.91375,1.91341,1.91341,57300000.0
2005-03-07 13:15:00,1.9135,1.91356,1.91327,1.91327,47900000.0
2005-03-07 13:16:00,1.91328,1.91381,1.91323,1.91381,120600002.0
2005-03-07 13:17:00,1.9138,1.91402,1.91366,1.91395,48500000.0
2005-03-07 13:18:00,1.91397,1.9141,1.91392,1.91392,103300000.0
2005-03-07 13:19:00,1.91405,1.91415,1.91403,1.91415,40700000.0
2005-03-07 13:20:00,1.91418,1.91418,1.91396,1.91398,37800000.0
2005-03-07 13:21:00,1.91418,1.91418,1.91396,1.91396,76499999.0
2005-03-07 13:22:00,1.91432,1.91441,1.9141,1.9142,96800001.0
2005-03-07 13:23:00,1.91452,1.9146,1.91447,1.91447,51700000.0
2005-03-07 13:24:00,1.91439,1.91454,1.91439,1.91443,108600001.0
2005-03-07 13:25:00,1.91445,1.91446,1.91438,1.9144,60599999.0
2005-03-07 13:26:00,1.91436,1.9144,1.914,1.914,75000000.0
2005-03-07 13:27:00,1.91408,1.91435,1.914,1.91428,36900000.0
2005-03-07 13:28:00,1.9142,1.91425,1.91418,1.91418,53199999.0
2005-03-07 13:29:00,1.91428,1.91439,1.91395,1.91395,56200000.0
2005-03-07 13:30:00,1.91431,1.91431,1.91399,1.91401,84100000.0
2005-03-07 13:31:00,1.9142,1.9142,1.91387,1.91393,63200000.0
2005-03-07 13:32:00,1.91398,1.91412,1.91395,1.91395,102999999.0
2005-03-07 13:33:00,1.91398,1.91403,1.91396,1.91399,10300000.0
2005-03-07 13:34:00,1.91393,1.91411,1.91391,1.91399,53899999.0
2005-03-07 13:35:00,1.91399,1.91409,1.9139,1.91391,62899999.0
2005-03-07 13:36:00,1.914,1.91405,1.91387,1.91395,101100000.0
2005-03-07 13:37:00,1.91402,1.91415,1.91394,1.91394,125600002.0
2005-03-07 13:38:00,1.91408,1.91454,1.91408,1.91421,105199999.0
2005-03-07 13:39:00,1.91425,1.91435,1.91415,1.91417,28000000.0
2005-03-07 13:40:00,1.91439,1.91444,1.91423,1.91433,73499999.0
2005-03-07 13:41:00,1.91451,1.91466,1.9144,1.9145,85500000.0
2005-03-07 13:42:00,1.91446,1.91461,1.91446,1.91449,86200000.0
2005-03-07 13:43:00,1.91447,1.91447,1.9143,1.91443,73000000.0
2005-03-07 13:44:00,1.91444,1.91471,1.91444,1.91467,39950000.0
2005-03-07 13:45:00,1.91467,1.91469,1.91455,1.91455,49600000.0
2005-03-07 13:46:00,1.91474,1.91487,1.91465,1.91482,53299999.0
2005-03-07 13:47:00,1.91516,1.91526,1.91499,1.91502,65199999.0
2005-03-07 13:48:00,1.91524,1.91526,1.91501,1.91501,60000000.0
2005-03-07 13:49:00,1.91503,1.9152,1.91496,1.91508,68700000.0
2005-03-07 13:50:00,1.91511,1.91514,1.91498,1.91514,54899998.0
2005-03-07 13:51:00,1.91535,1.91546,1.91499,1.91499,47800001.0
2005-03-07 13:52:00,1.9151,1.9151,1.91482,1.9149,55100000.0
2005-03-07 13:53:00,1.9148,1.91483,1.91464,1.91464,109500000.0
2005-03-07 13:54:00,1.91467,1.91478,1.91467,1.91478,32500000.0
2005-03-07 13:55:00,1.91478,1.91478,1.91449,1.91452,64400000.0
2005-03-07 13:56:00,1.91457,1.91477,1.91453,1.91453,34800000.0
2005-03-07 13:57:00,1.91454,1.91476,1.91454,1.91469,43800000.0
2005-03-07 13:58:00,1.9147,1.9148,1.9145,1.9145,94399998.0
2005-03-07 13:59:00,1.91448,1.9147,1.91448,1.9145,70900000.0
2005-03-07 14:00:00,1.91435,1.91452,1.91415,1.91438,72300000.0
2005-03-07 14:01:00,1.91441,1.91455,1.91431,1.91445,55100000.0
2005-03-07 14:02:00,1.91447,1.91463,1.91447,1.91452,13800000.0
2005-03-07 14:03:00,1.91485,1.91525,1.91485,1.91521,25600000.0
2005-03-07 14:04:00,1.91532,1.91536,1.91492,1.91505,89400001.0
2005-03-07 14:05:00,1.9151,1.91528,1.91504,1.91519,88799999.0
2005-03-07 14:06:00,1.91571,1.91581,1.9155,1.91576,71200000.0
2005-03-07 14:07:00,1.91615,1.91644,1.91612,1.91621,38700000.0
2005-03-07 14:08:00,1.91648,1.91664,1.91633,1.91639,44000000.0
2005-03-07 14:09:00,1.91638,1.9166,1.91617,1.91617,43299999.0
2005-03-07 14:10:00,1.91635,1.91635,1.91604,1.91621,25400000.0
2005-03-07 14:11:00,1.91623,1.91623,1.91606,1.91612,47400000.0
2005-03-07 14:12:00,1.91607,1.91617,1.91593,1.91593,46200000.0
2005-03-07 14:13:00,1.9162,1.9162,1.91583,1.91589,76799998.0
2005-03-07 14:14:00,1.91595,1.91607,1.91595,1.91596,43000000.0
2005-03-07 14:15:00,1.9159,1.91601,1.91573,1.91574,44300000.0
2005-03-07 14:16:00,1.91565,1.9157,1.91528,1.91528,33700001.0
2005-03-07 14:17:00,1.91541,1.91541,1.915,1.915,78400000.0
2005-03-07 14:18:00,1.91509,1.91529,1.91492,1.91492,108300000.0
2005-03-07 14:19:00,1.91512,1.91512,1.91455,1.91455,37000000.0
2005-03-07 14:20:00,1.9147,1.91477,1.91447,1.91458,76199999.0
2005-03-07 14:21:00,1.9144,1.9144,1.91385,1.91388,50400001.0
2005-03-07 14:22:00,1.91412,1.91425,1.91405,1.91425,49800000.0
2005-03-07 14:23:00,1.9143,1.9143,1.91413,1.91414,44100000.0
2005-03-07 14:24:00,1.91403,1.91409,1.91385,1.91391,64100000.0
2005-03-07 14:25:00,1.914,1.9141,1.91382,1.91382,32600000.0
2005-03-07 14:26:00,1.91408,1.9144,1.91393,1.91433,84300000.0
2005-03-07 14:27:00,1.91478,1.91506,1.91459,1.91496,91799999.0
2005-03-07 14:28:00,1.9148,1.91493,1.91478,1.91478,87100000.0
2005-03-07 14:29:00,1.91487,1.91487,1.91439,1.91439,42300000.0
2005-03-07 14:30:00,1.91447,1.9145,1.91382,1.91386,106900000.0
2005-03-07 14:31:00,1.9139,1.91416,1.9139,1.91407,126000000.0
2005-03-07 14:32:00,1.91411,1.91411,1.9136,1.9136,44000000.0
2005-03-07 14:33:00,1.91348,1.91389,1.91348,1.91375,77899998.0
2005-03-07 14:34:00,1.91382,1.91396,1.91365,1.91366,69200000.0
2005-03-07 14:35:00,1.91375,1.91382,1.91373,1.91382,77499999.0
2005-03-07 14:36:00,1.91387,1.91415,1.91376,1.91405,53800001.0
2005-03-07 14:37:00,1.91406,1.91419,1.91395,1.91395,88800001.0
2005-03-07 14:38:00,1.91382,1.91397,1.91378,1.91378,55000001.0
2005-03-07 14:39:00,1.91384,1.91395,1.91375,1.91388,84200002.0
2005-03-07 14:40:00,1.91403,1.91418,1.91395,1.91408,25000000.0
2005-03-07 14:41:00,1.91383,1.91396,1.91383,1.91391,83299999.0
2005-03-07 14:42:00,1.9139,1.9139,1.91371,1.91383,43400000.0
2005-03-07 14:43:00,1.9138,1.91405,1.9138,1.91394,79800003.0
2005-03-07 14:44:00,1.91395,1.9141,1.91395,1.91409,26600000.0
2005-03-07 14:45:00,1.91425,1.91433,1.91399,1.91399,63600000.0
2005-03-07 14:46:00,1.9138,1.91393,1.9138,1.91393,58399999.0
2005-03-07 14:47:00,1.91378,1.91397,1.91378,1.91387,51800000.0
2005-03-07 14:48:00,1.91392,1.91395,1.91371,1.91371,37600000.0
2005-03-07 14:49:00,1.91384,1.91396,1.91357,1.91357,106099998.0
2005-03-07 14:50:00,1.91372,1.91375,1.91358,1.91366,75300000.0
2005-03-07 14:51:00,1.91362,1.91372,1.91355,1.91356,86300002.0
2005-03-07 14:52:00,1.9135,1.91363,1.91339,1.91351,53300000.0
2005-03-07 14:53:00,1.9136,1.9136,1.91341,1.91354,41000002.0
2005-03-07 14:54:00,1.91362,1.91386,1.91362,1.91364,56500000.0
2005-03-07 14:55:00,1.91375,1.91403,1.9137,1.91401,80800001.0
2005-03-07 14:56:00,1.91398,1.91405,1.91384,1.914,53700000.0
2005-03-07 14:57:00,1.9139,1.91422,1.9139,1.914,82900000.0
2005-03-07 14:58:00,1.91422,1.91426,1.91382,1.91393,78400000.0
2005-03-07 14:59:00,1.914,1.91418,1.91397,1.91397,55999999.0
2005-03-07 15:00:00,1.914,1.91415,1.914,1.914,94100000.0
2005-03-07 15:01:00,1.91383,1.91406,1.91383,1.91397,57300000.0
2005-03-07 15:02:00,1.91393,1.91393,1.91365,1.9138,47100000.0
2005-03-07 15:03:00,1.91375,1.91386,1.91365,1.9137,36000000.0
2005-03-07 15:04:00,1.91392,1.91401,1.91367,1.91395,72100000.0
2005-03-07 15:05:00,1.914,1.91402,1.91374,1.91385,92499998.0
2005-03-07 15:06:00,1.9138,1.91394,1.91377,1.9138,64799998.0
2005-03-07 15:07:00,1.91385,1.91396,1.91385,1.91395,74100000.0
2005-03-07 15:08:00,1.914,1.91414,1.914,1.91403,93100000.0
2005-03-07 15:09:00,1.9142,1.9142,1.91386,1.91397,68900000.0
2005-03-07 15:10:00,1.91387,1.91405,1.91387,1.91391,60199999.0
2005-03-07 15:11:00,1.91401,1.91401,1.91357,1.91357,46600000.0
2005-03-07 15:12:00,1.91381,1.91381,1.91352,1.91352,53199999.0
2005-03-07 15:13:00,1.9137,1.9137,1.91341,1.91352,68800000.0
2005-03-07 15:14:00,1.91348,1.9136,1.91344,1.91358,55900001.0
2005-03-07 15:15:00,1.91353,1.91361,1.91342,1.9135,89499999.0
2005-03-07 15:16:00,1.91339,1.9135,1.91324,1.91324,47900000.0
2005-03-07 15:17:00,1.91355,1.91355,1.91344,1.91353,52300000.0
2005-03-07 15:18:00,1.91357,1.91357,1.91336,1.91336,187200004.0
2005-03-07 15:19:00,1.91323,1.91339,1.91307,1.91307,57600000.0
2005-03-07 15:20:00,1.9133,1.91345,1.9132,1.91337,113499998.0
2005-03-07 15:21:00,1.91355,1.91355,1.91332,1.91335,29000000.0
2005-03-07 15:22:00,1.91345,1.91357,1.91339,1.91339,64000001.0
2005-03-07 15:23:00,1.91367,1.91367,1.91345,1.91351,55599999.0
2005-03-07 15:24:00,1.9136,1.9136,1.91333,1.9135,44250000.0
2005-03-07 15:25:00,1.91359,1.91366,1.91353,1.91353,84600000.0
2005-03-07 15:26:00,1.91364,1.91381,1.91364,1.9137,87799998.0
2005-03-07 15:27:00,1.9136,1.9137,1.91349,1.91355,89400000.0
2005-03-07 15:28:00,1.91352,1.91357,1.91328,1.9134,83200000.0
2005-03-07 15:29:00,1.91338,1.91338,1.91287,1.91287,42400000.0
2005-03-07 15:30:00,1.91295,1.9133,1.91295,1.91316,64199999.0
2005-03-07 15:31:00,1.91348,1.91348,1.91282,1.91282,68600000.0
2005-03-07 15:32:00,1.91297,1.91317,1.91261,1.91261,44800000.0
2005-03-07 15:33:00,1.91282,1.91298,1.91278,1.91279,75700001.0
2005-03-07 15:34:00,1.91317,1.91333,1.91302,1.91308,24100000.0
2005-03-07 15:35:00,1.9132,1.9132,1.91302,1.91302,81399999.0
2005-03-07 15:36:00,1.91298,1.91298,1.9128,1.91284,25400001.0
2005-03-07 15:37:00,1.91297,1.91314,1.91287,1.91287,29600000.0
2005-03-07 15:38:00,1.91285,1.91311,1.91278,1.91278,54599999.0
2005-03-07 15:39:00,1.91295,1.91295,1.91202,1.91202,32000000.0
2005-03-07 15:40:00,1.9119,1.9119,1.91162,1.91179,85399999.0
2005-03-07 15:41:00,1.91202,1.91209,1.91177,1.91184,101400002.0
2005-03-07 15:42:00,1.91213,1.91226,1.91201,1.91201,117700001.0
2005-03-07 15:43:00,1.9121,1.91232,1.9121,1.91225,46500001.0
2005-03-07 15:44:00,1.91232,1.91237,1.9122,1.9123,82000000.0
2005-03-07 15:45:00,1.91241,1.91242,1.91227,1.91227,64500000.0
2005-03-07 15:46:00,1.91245,1.91257,1.91236,1.91252,70999999.0
2005-03-07 15:47:00,1.91256,1.91272,1.91248,1.91248,40500000.0
2005-03-07 15:48:00,1.91257,1.91271,1.91253,1.91253,142300002.0
2005-03-07 15:49:00,1.9125,1.91278,1.9125,1.91258,106799998.0
2005-03-07 15:50:00,1.91263,1.91275,1.91255,1.91258,48300000.0
2005-03-07 15:51:00,1.91268,1.91268,1.91215,1.91224,34200000.0
2005-03-07 15:52:00,1.91235,1.91256,1.91232,1.91232,103499998.0
2005-03-07 15:53:00,1.91243,1.91249,1.91229,1.91243,83000000.0
2005-03-07 15:54:00,1.91238,1.91253,1.91238,1.91244,78599999.0
2005-03-07 15:55:00,1.9126,1.9126,1.91249,1.9125,28300000.0
2005-03-07 15:56:00,1.9125,1.91259,1.9124,1.9124,58700000.0
2005-03-07 15:57:00,1.91235,1.9126,1.91235,1.91256,109600002.0
2005-03-07 15:58:00,1.91256,1.91256,1.91236,1.91236,28800000.0
2005-03-07 15:59:00,1.91229,1.91241,1.91227,1.9123,44500000.0
2005-03-07 16:00:00,1.91257,1.91257,1.91221,1.91221,71800002.0
2005-03-07 16:01:00,1.91248,1.91261,1.91221,1.91221,90599999.0
2005-03-07 16:02:00,1.91237,1.91237,1.91201,1.91201,104100000.0
2005-03-07 16:03:00,1.9119,1.91199,1.91176,1.91176,65700000.0
2005-03-07 16:04:00,1.9117,1.91183,1.91126,1.91126,94099998.0
2005-03-07 16:05:00,1.91142,1.91145,1.9112,1.91133,94400000.0
2005-03-07 16:06:00,1.91152,1.91163,1.91132,1.91139,78499999.0
2005-03-07 16:07:00,1.9116,1.91162,1.91132,1.91132,43100000.0
2005-03-07 16:08:00,1.9116,1.91165,1.91138,1.91157,54199999.0
2005-03-07 16:09:00,1.91167,1.91167,1.9113,1.9113,25900000.0
2005-03-07 16:10:00,1.91126,1.91144,1.91118,1.9112,55900000.0
2005-03-07 16:11:00,1.91133,1.91162,1.91133,1.91158,45899999.0
2005-03-07 16:12:00,1.91163,1.91186,1.91163,1.9118,52799999.0
2005-03-07 16:13:00,1.91198,1.91234,1.91198,1.91234,71199999.0
2005-03-07 16:14:00,1.91243,1.91243,1.91232,1.91235,62800000.0
2005-03-07 16:15:00,1.91258,1.91263,1.91243,1.91254,30600000.0
2005-03-07 16:16:00,1.9124,1.9127,1.9124,1.91257,58200000.0
2005-03-07 16:17:00,1.9129,1.91311,1.91276,1.91301,72800000.0
2005-03-07 16:18:00,1.91306,1.91306,1.91283,1.91283,94199999.0
2005-03-07 16:19:00,1.91307,1.91308,1.9129,1.9129,26300000.0
2005-03-07 16:20:00,1.91292,1.91296,1.9127,1.91287,64199999.0
2005-03-07 16:21:00,1.91299,1.91302,1.91284,1.91284,45600001.0
2005-03-07 16:22:00,1.91296,1.91296,1.91275,1.91283,51200000.0
2005-03-07 16:23:00,1.9128,1.91321,1.9128,1.91309,75900000.0
2005-03-07 16:24:00,1.91342,1.91345,1.91324,1.9133,109000001.0
2005-03-07 16:25:00,1.91344,1.91344,1.9133,1.91334,36900000.0
2005-03-07 16:26:00,1.91348,1.91348,1.91328,1.91333,18800000.0
2005-03-07 16:27:00,1.91323,1.91335,1.91314,1.91328,38700000.0
2005-03-07 16:28:00,1.91309,1.91332,1.913,1.91305,112399999.0
2005-03-07 16:29:00,1.91321,1.91353,1.91316,1.91353,36700000.0
2005-03-07 16:30:00,1.91328,1.91344,1.91328,1.91332,25400000.0
2005-03-07 16:31:00,1.91333,1.91351,1.91327,1.91351,55899999.0
2005-03-07 16:32:00,1.9135,1.91358,1.91343,1.91356,34900000.0
2005-03-07 16:33:00,1.9136,1.91368,1.91356,1.91366,29100000.0
2005-03-07 16:34:00,1.9137,1.91376,1.91358,1.9136,101599999.0
2005-03-07 16:35:00,1.91361,1.91383,1.91361,1.91383,49800000.0
2005-03-07 16:36:00,1.9139,1.91393,1.91383,1.91383,74399998.0
2005-03-07 16:37:00,1.91366,1.91366,1.91304,1.91329,72600001.0
2005-03-07 16:38:00,1.91323,1.9136,1.91317,1.9136,50000000.0
2005-03-07 16:39:00,1.91343,1.91364,1.91343,1.91364,84499999.0
2005-03-07 16:40:00,1.91348,1.91368,1.91348,1.91364,44900000.0
2005-03-07 16:41:00,1.91347,1.9138,1.91347,1.91362,39300000.0
2005-03-07 16:42:00,1.91362,1.91373,1.91362,1.91373,23700000.0
2005-03-07 16:43:00,1.91371,1.91372,1.91371,1.91372,25600000.0
2005-03-07 16:44:00,1.91382,1.91382,1.91362,1.91364,69000001.0
2005-03-07 16:45:00,1.9134,1.9134,1.91322,1.91322,1900000.0
2005-03-07 16:46:00,1.9133,1.91335,1.9132,1.9133,68500001.0
2005-03-07 16:47:00,1.9133,1.9133,1.91279,1.9129,71500001.0
2005-03-07 16:48:00,1.91292,1.91292,1.91253,1.91256,39800000.0
2005-03-07 16:49:00,1.91265,1.91275,1.91259,1.91259,64800001.0
2005-03-07 16:50:00,1.91269,1.91274,1.91248,1.91248,38500000.0
2005-03-07 16:51:00,1.91255,1.91261,1.91247,1.91255,35800000.0
2005-03-07 16:52:00,1.9126,1.91267,1.91255,1.91255,13700000.0
2005-03-07 16:53:00,1.91254,1.91278,1.91254,1.91275,51800000.0
2005-03-07 16:54:00,1.91266,1.91277,1.91261,1.91273,38200000.0
2005-03-07 16:55:00,1.91288,1.91308,1.91288,1.91301,66500001.0
2005-03-07 16:56:00,1.913,1.91319,1.91295,1.91304,94700000.0
2005-03-07 16:57:00,1.91317,1.91317,1.91307,1.91315,76300000.0
2005-03-07 16:58:00,1.91327,1.91337,1.91312,1.9132,66100001.0
2005-03-07 16:59:00,1.91341,1.91341,1.91313,1.91313,115199999.0
2005-03-07 17:00:00,1.91303,1.91318,1.91295,1.91311,83900001.0
2005-03-07 17:01:00,1.91321,1.91326,1.91315,1.91326,50300001.0
2005-03-07 17:02:00,1.91333,1.91333,1.91311,1.91311,64400000.0
2005-03-07 17:03:00,1.91321,1.91324,1.91308,1.91315,32600000.0
2005-03-07 17:04:00,1.91337,1.91349,1.91337,1.91338,84200001.0
2005-03-07 17:05:00,1.91333,1.91349,1.91333,1.9134,21600000.0
2005-03-07 17:06:00,1.91342,1.91348,1.91325,1.9133,79500001.0
2005-03-07 17:07:00,1.91322,1.91332,1.91312,1.91312,72999999.0
2005-03-07 17:08:00,1.913,1.91308,1.91285,1.91285,47599999.0
2005-03-07 17:09:00,1.913,1.91314,1.91287,1.91293,93600001.0
2005-03-07 17:10:00,1.91301,1.91338,1.91301,1.91313,103699997.0
2005-03-07 17:11:00,1.91343,1.91343,1.91326,1.91338,66100000.0
2005-03-07 17:12:00,1.91337,1.9134,1.9132,1.91331,83299999.0
2005-03-07 17:13:00,1.91317,1.9134,1.91316,1.91316,84600000.0
2005-03-07 17:14:00,1.91328,1.91344,1.91328,1.9134,33800000.0
2005-03-07 17:15:00,1.91345,1.9136,1.91338,1.91339,65800000.0
2005-03-07 17:16:00,1.91365,1.91365,1.91337,1.91345,76800000.0
2005-03-07 17:17:00,1.91349,1.91354,1.91322,1.91322,38600000.0
2005-03-07 17:18:00,1.91322,1.91322,1.91257,1.9126,117199999.0
2005-03-07 17:19:00,1.91272,1.91273,1.91243,1.91243,74999999.0
2005-03-07 17:20:00,1.91253,1.91297,1.91253,1.91297,50400000.0
2005-03-07 17:21:00,1.91304,1.91307,1.91299,1.91299,44700000.0
2005-03-07 17:22:00,1.9132,1.91323,1.91308,1.9131,28700000.0
2005-03-07 17:23:00,1.91323,1.91323,1.9129,1.9129,40200000.0
2005-03-07 17:24:00,1.91312,1.91312,1.91282,1.91288,108700000.0
2005-03-07 17:25:00,1.91279,1.91284,1.91253,1.91253,74900001.0
2005-03-07 17:26:00,1.91261,1.91267,1.91246,1.91247,38400000.0
2005-03-07 17:27:00,1.91265,1.91274,1.91244,1.9126,53400000.0
2005-03-07 17:28:00,1.9129,1.91291,1.91253,1.9127,81500000.0
2005-03-07 17:29:00,1.91262,1.91262,1.91232,1.91232,24300000.0
2005-03-07 17:30:00,1.91239,1.91244,1.91226,1.91241,83400000.0
2005-03-07 17:31:00,1.9123,1.91291,1.91222,1.91287,94500000.0
2005-03-07 17:32:00,1.91289,1.91302,1.91277,1.91287,81600001.0
2005-03-07 17:33:00,1.91303,1.91303,1.91282,1.91292,89399999.0
2005-03-07 17:34:00,1.9128,1.91284,1.91255,1.91266,96399999.0
2005-03-07 17:35:00,1.91259,1.91281,1.91259,1.91263,34600000.0
2005-03-07 17:36:00,1.91262,1.91265,1.91255,1.91263,100700002.0
2005-03-07 17:37:00,1.91254,1.91264,1.91248,1.91257,69500001.0
2005-03-07 17:38:00,1.91253,1.91265,1.91248,1.91252,66899999.0
2005-03-07 17:39:00,1.9126,1.9126,1.91241,1.91247,64450000.0
2005-03-07 17:40:00,1.9126,1.9126,1.91219,1.91236,60600000.0
2005-03-07 17:41:00,1.9125,1.9125,1.91241,1.91243,19200000.0
2005-03-07 17:42:00,1.91245,1.91245,1.9124,1.91245,80899998.0
2005-03-07 17:43:00,1.91248,1.91248,1.91229,1.91241,71500000.0
2005-03-07 17:44:00,1.9124,1.91246,1.91237,1.91237,42200000.0
2005-03-07 17:45:00,1.91245,1.91248,1.91227,1.9124,31499999.0
2005-03-07 17:46:00,1.91248,1.91248,1.91237,1.91239,29800000.0
2005-03-07 17:47:00,1.91237,1.91248,1.91231,1.91234,37200000.0
2005-03-07 17:48:00,1.91239,1.91257,1.91239,1.91251,60800000.0
2005-03-07 17:49:00,1.9127,1.91294,1.9127,1.91282,38900000.0
2005-03-07 17:50:00,1.91281,1.9129,1.91275,1.91275,34400000.0
2005-03-07 17:51:00,1.91292,1.91294,1.91265,1.9127,66700001.0
2005-03-07 17:52:00,1.91287,1.91296,1.91272,1.91272,35300000.0
2005-03-07 17:53:00,1.91261,1.9128,1.91261,1.91275,54100001.0
2005-03-07 17:54:00,1.91275,1.91275,1.91266,1.91274,24300000.0
2005-03-07 17:55:00,1.91267,1.9127,1.91252,1.91252,43800000.0
2005-03-07 17:56:00,1.91245,1.91271,1.91245,1.91267,103799999.0
2005-03-07 17:57:00,1.91287,1.91298,1.91281,1.91284,41900001.0
2005-03-07 17:58:00,1.91301,1.91375,1.91301,1.9137,44300000.0
2005-03-07 17:59:00,1.91363,1.91363,1.91344,1.91344,72200000.0
2005-03-07 18:00:00,1.91355,1.91365,1.91351,1.9136,59170000.0
2005-03-07 18:01:00,1.9137,1.9139,1.9136,1.9139,865019992.0
2005-03-07 18:02:00,1.91395,1.91417,1.91376,1.91402,1051899996.0
2005-03-07 18:03:00,1.91439,1.91487,1.91413,1.91463,1543100000.0
2005-03-07 18:04:00,1.91483,1.91517,1.91475,1.91489,791419999.0
2005-03-07 18:05:00,1.91493,1.91493,1.91447,1.91455,1096100004.0
2005-03-07 18:06:00,1.91449,1.91459,1.91442,1.91453,1003100000.0
2005-03-07 18:07:00,1.91465,1.91479,1.91455,1.91458,1191669995.0
2005-03-07 18:08:00,1.91451,1.91455,1.91423,1.91423,1250099998.0
2005-03-07 18:09:00,1.91435,1.91442,1.91426,1.91427,638700004.0
2005-03-07 18:10:00,1.91442,1.91449,1.91414,1.91423,810400007.0
2005-03-07 18:11:00,1.9144,1.9146,1.91438,1.91449,639599997.0
2005-03-07 18:12:00,1.91447,1.91463,1.9144,1.9144,748399997.0
2005-03-07 18:13:00,1.91438,1.91456,1.91434,1.91434,604899997.0
2005-03-07 18:14:00,1.91449,1.91511,1.91435,1.91477,783599997.0
2005-03-07 18:15:00,1.91502,1.91508,1.91456,1.91456,775999993.0
2005-03-07 18:16:00,1.91457,1.91479,1.91457,1.91467,687899996.0
2005-03-07 18:17:00,1.91467,1.91481,1.91444,1.91444,443900003.0
2005-03-07 18:18:00,1.91437,1.91443,1.91411,1.91411,664300000.0
2005-03-07 18:19:00,1.91441,1.91441,1.9139,1.9139,528600002.0
2005-03-07 18:20:00,1.91392,1.91415,1.91387,1.91395,511099996.0
2005-03-07 18:21:00,1.9141,1.91438,1.9141,1.91414,816300001.0
2005-03-07 18:22:00,1.91425,1.91439,1.91412,1.91428,621699996.0
2005-03-07 18:23:00,1.91437,1.91438,1.91419,1.91419,738099998.0
2005-03-07 18:24:00,1.91423,1.91423,1.91402,1.9141,650099998.0
2005-03-07 18:25:00,1.91412,1.91419,1.91402,1.91413,677849999.0
2005-03-07 18:26:00,1.91412,1.91426,1.91406,1.9141,494600001.0
2005-03-07 18:27:00,1.91417,1.91426,1.91412,1.91417,704800000.0
2005-03-07 18:28:00,1.91412,1.9143,1.91412,1.91415,341800001.0
2005-03-07 18:29:00,1.91431,1.91447,1.91429,1.91429,729170003.0
2005-03-07 18:30:00,1.91437,1.91453,1.91434,1.91438,644899997.0
2005-03-07 18:31:00,1.9145,1.91454,1.91438,1.9144,446700002.0
2005-03-07 18:32:00,1.91443,1.91456,1.91433,1.91433,356970000.0
2005-03-07 18:33:00,1.91455,1.91459,1.91436,1.91436,693850002.0
2005-03-07 18:34:00,1.91428,1.91438,1.91415,1.91415,577000001.0
2005-03-07 18:35:00,1.91417,1.91448,1.91417,1.91444,362800000.0
2005-03-07 18:36:00,1.91455,1.91461,1.91447,1.91447,91800000.0
2005-03-07 18:37:00,1.9145,1.91467,1.9145,1.91458,91600001.0
2005-03-07 18:38:00,1.91475,1.915,1.91465,1.91495,251199999.0
2005-03-07 18:39:00,1.91491,1.91518,1.91491,1.91513,258399999.0
2005-03-07 18:40:00,1.91518,1.91518,1.91483,1.91483,450099998.0
2005-03-07 18:41:00,1.91492,1.91539,1.91475,1.91533,259000000.0
2005-03-07 18:42:00,1.91542,1.91548,1.9152,1.91525,124900001.0
2005-03-07 18:43:00,1.91525,1.91549,1.91512,1.91517,148700001.0
2005-03-07 18:44:00,1.91522,1.91525,1.91487,1.91487,508400001.0
2005-03-07 18:45:00,1.915,1.9152,1.91489,1.91512,196099999.0
2005-03-07 18:46:00,1.91519,1.91531,1.91514,1.91517,120600001.0
2005-03-07 18:47:00,1.91515,1.91541,1.91515,1.9153,274899997.0
2005-03-07 18:48:00,1.91551,1.91563,1.91538,1.91559,338199996.0
2005-03-07 18:49:00,1.91565,1.91583,1.91565,1.91569,101999999.0
2005-03-07 18:50:00,1.91603,1.91629,1.91588,1.91612,189000001.0
2005-03-07 18:51:00,1.91626,1.91655,1.91626,1.9164,480000002.0
2005-03-07 18:52:00,1.91639,1.91668,1.91639,1.91656,677599999.0
2005-03-07 18:53:00,1.91653,1.91653,1.91591,1.91591,411699998.0
2005-03-07 18:54:00,1.91614,1.91629,1.91602,1.91607,316799998.0
2005-03-07 18:55:00,1.91618,1.91618,1.91601,1.91603,669999996.0
2005-03-07 18:56:00,1.91599,1.91606,1.91594,1.91598,209400001.0
2005-03-07 18:57:00,1.9161,1.91665,1.91594,1.91657,382600001.0
2005-03-07 18:58:00,1.9167,1.91679,1.91613,1.91626,633249999.0
2005-03-07 18:59:00,1.9163,1.91633,1.91604,1.9161,449199999.0
2005-03-07 19:00:00,1.91623,1.91628,1.91609,1.91619,266999998.0
2005-03-07 19:01:00,1.91637,1.91649,1.91612,1.91635,91400001.0
2005-03-07 19:02:00,1.91657,1.91663,1.9163,1.9163,436500000.0
2005-03-07 19:03:00,1.91648,1.91668,1.91629,1.91653,812700000.0
2005-03-07 19:04:00,1.91665,1.91679,1.91659,1.9166,252450002.0
2005-03-07 19:05:00,1.91675,1.91691,1.91661,1.91691,91199999.0
2005-03-07 19:06:00,1.91677,1.91698,1.91669,1.91694,613750003.0
2005-03-07 19:07:00,1.91687,1.91699,1.91657,1.9166,379699997.0
2005-03-07 19:08:00,1.91668,1.91672,1.91644,1.91649,504299999.0
2005-03-07 19:09:00,1.9165,1.91676,1.91649,1.91657,354700003.0
2005-03-07 19:10:00,1.91667,1.91695,1.91667,1.91677,389799997.0
2005-03-07 19:11:00,1.9168,1.91697,1.91671,1.91671,107700000.0
2005-03-07 19:12:00,1.91675,1.91728,1.91675,1.91705,269499999.0
2005-03-07 19:13:00,1.91715,1.91724,1.91689,1.91697,559000000.0
2005-03-07 19:14:00,1.91682,1.91699,1.91682,1.91695,270500001.0
2005-03-07 19:15:00,1.91685,1.91685,1.91665,1.91665,400299999.0
2005-03-07 19:16:00,1.91656,1.91656,1.91635,1.91643,168800001.0
2005-03-07 19:17:00,1.91643,1.91651,1.91637,1.91637,230700000.0
2005-03-07 19:18:00,1.91639,1.9166,1.91635,1.91638,250100002.0
2005-03-07 19:19:00,1.91642,1.91642,1.91626,1.91629,316599998.0
2005-03-07 19:20:00,1.91633,1.91662,1.91633,1.91634,334299998.0
2005-03-07 19:21:00,1.91656,1.91656,1.91615,1.91615,379199999.0
2005-03-07 19:22:00,1.91615,1.91641,1.91615,1.91621,246900000.0
2005-03-07 19:23:00,1.91624,1.91637,1.91608,1.91609,307200002.0
2005-03-07 19:24:00,1.91614,1.91614,1.91607,1.91607,168199999.0
2005-03-07 19:25:00,1.91611,1.91611,1.91594,1.91598,95600001.0
2005-03-07 19:26:00,1.91594,1.91594,1.91504,1.91559,300600000.0
2005-03-07 19:27:00,1.91573,1.91584,1.91569,1.91572,603899998.0
2005-03-07 19:28:00,1.91581,1.91595,1.91577,1.91588,504399999.0
2005-03-07 19:29:00,1.91605,1.91616,1.916,1.91602,257000001.0
2005-03-07 19:30:00,1.91603,1.91619,1.91596,1.91596,519499999.0
2005-03-07 19:31:00,1.9161,1.91627,1.91606,1.91611,216300001.0
2005-03-07 19:32:00,1.91609,1.91629,1.916,1.916,530799998.0
2005-03-07 19:33:00,1.9162,1.91622,1.9161,1.9161,216199997.0
2005-03-07 19:34:00,1.91618,1.91621,1.91595,1.91595,208199998.0
2005-03-07 19:35:00,1.91609,1.91617,1.91593,1.91609,372100004.0
2005-03-07 19:36:00,1.91604,1.9161,1.91594,1.91595,392100000.0
2005-03-07 19:37:00,1.91587,1.91607,1.91587,1.91591,197800000.0
2005-03-07 19:38:00,1.91593,1.91605,1.91592,1.91592,81400000.0
2005-03-07 19:39:00,1.91594,1.91594,1.91558,1.91558,213700000.0
2005-03-07 19:40:00,1.91552,1.91564,1.91552,1.9156,419799996.0
2005-03-07 19:41:00,1.9156,1.91564,1.91544,1.91552,310999999.0
2005-03-07 19:42:00,1.91549,1.91554,1.9154,1.91547,258100002.0
2005-03-07 19:43:00,1.91547,1.91566,1.91543,1.91552,197100001.0
2005-03-07 19:44:00,1.91566,1.91566,1.91553,1.91553,410800000.0
2005-03-07 19:45:00,1.91572,1.91591,1.91566,1.91591,191499999.0
2005-03-07 19:46:00,1.916,1.916,1.91581,1.9159,300900002.0
2005-03-07 19:47:00,1.91593,1.91603,1.91593,1.91593,89600001.0
2005-03-07 19:48:00,1.9159,1.91595,1.91583,1.91583,204900001.0
2005-03-07 19:49:00,1.91596,1.91596,1.91578,1.9158,328800001.0
2005-03-07 19:50:00,1.91575,1.91575,1.91567,1.9157,293600000.0
2005-03-07 19:51:00,1.9157,1.91575,1.91565,1.91575,251399999.0
2005-03-07 19:52:00,1.91575,1.91575,1.9157,1.9157,149399999.0
2005-03-07 19:53:00,1.9158,1.91595,1.91578,1.91578,57099999.0
2005-03-07 19:54:00,1.91575,1.91578,1.91567,1.9157,164599999.0
2005-03-07 19:55:00,1.91565,1.9157,1.91565,1.9157,76999999.0
2005-03-07 19:56:00,1.91569,1.91572,1.91563,1.91567,185099999.0
2005-03-07 19:57:00,1.91588,1.91589,1.91571,1.91573,256000000.0
2005-03-07 19:58:00,1.9159,1.91605,1.91573,1.91588,343300000.0
2005-03-07 19:59:00,1.91604,1.91604,1.91558,1.91558,381700001.0
2005-03-07 20:00:00,1.91551,1.91561,1.91546,1.91555,298100000.0
2005-03-07 20:01:00,1.91555,1.9156,1.91545,1.91555,255499996.0
2005-03-07 20:02:00,1.91554,1.91554,1.91539,1.9154,140199998.0
2005-03-07 20:03:00,1.91553,1.91571,1.91553,1.9156,94200001.0
2005-03-07 20:04:00,1.91555,1.91557,1.91547,1.91547,196700000.0
2005-03-07 20:05:00,1.91553,1.91556,1.91545,1.91545,180299998.0
2005-03-07 20:06:00,1.91543,1.91551,1.91541,1.91548,128699999.0
2005-03-07 20:07:00,1.91547,1.91552,1.91543,1.91543,173200001.0
2005-03-07 20:08:00,1.9159,1.9159,1.91542,1.91557,335400001.0
2005-03-07 20:09:00,1.91535,1.91536,1.91526,1.91532,79100000.0
2005-03-07 20:10:00,1.91536,1.91536,1.91519,1.91519,90300000.0
2005-03-07 20:11:00,1.91532,1.91532,1.91517,1.91517,64800000.0
2005-03-07 20:12:00,1.91513,1.91527,1.91511,1.91519,424499999.0
2005-03-07 20:13:00,1.9153,1.9155,1.9153,1.91533,222399996.0
2005-03-07 20:14:00,1.91521,1.91531,1.91521,1.91526,153700002.0
2005-03-07 20:15:00,1.91531,1.91544,1.91531,1.91532,454400004.0
2005-03-07 20:16:00,1.91531,1.91562,1.91531,1.91562,86500001.0
2005-03-07 20:17:00,1.91564,1.91569,1.91554,1.91554,40300000.0
2005-03-07 20:18:00,1.9155,1.91566,1.91534,1.91534,149150001.0
2005-03-07 20:19:00,1.91529,1.91539,1.91515,1.91533,140400000.0
2005-03-07 20:20:00,1.91535,1.91567,1.91535,1.91547,273000000.0
2005-03-07 20:21:00,1.91552,1.91558,1.91552,1.91558,134900001.0
2005-03-07 20:22:00,1.91558,1.91565,1.91553,1.91553,78500001.0
2005-03-07 20:23:00,1.91554,1.91569,1.91553,1.91555,311299995.0
2005-03-07 20:24:00,1.91572,1.91572,1.91554,1.91567,117200001.0
2005-03-07 20:25:00,1.91568,1.91572,1.91555,1.91567,415100000.0
2005-03-07 20:26:00,1.91562,1.91576,1.9156,1.91562,480369996.0
2005-03-07 20:27:00,1.91567,1.91571,1.91559,1.91561,261800001.0
2005-03-07 20:28:00,1.91557,1.91561,1.91542,1.91542,302899999.0
2005-03-07 20:29:00,1.91555,1.91561,1.91549,1.9155,220300001.0
2005-03-07 20:30:00,1.9155,1.91559,1.91542,1.91554,908699998.0
2005-03-07 20:31:00,1.91549,1.91567,1.91549,1.91552,676099999.0
2005-03-07 20:32:00,1.91558,1.91568,1.91551,1.9156,626900000.0
2005-03-07 20:33:00,1.91568,1.91571,1.91553,1.91553,248899998.0
2005-03-07 20:34:00,1.91562,1.91562,1.91551,1.91551,147600000.0
2005-03-07 20:35:00,1.9156,1.91563,1.91549,1.91549,86600002.0
2005-03-07 20:36:00,1.91552,1.91558,1.91545,1.91545,122300001.0
2005-03-07 20:37:00,1.91557,1.91565,1.91545,1.91565,168899999.0
2005-03-07 20:38:00,1.91534,1.91541,1.91524,1.9153,315700002.0
2005-03-07 20:39:00,1.91543,1.91545,1.91519,1.9153,256300001.0
2005-03-07 20:40:00,1.91528,1.91539,1.91515,1.91515,122600000.0
2005-03-07 20:41:00,1.91514,1.91526,1.91504,1.91522,172400000.0
2005-03-07 20:42:00,1.91527,1.91529,1.91507,1.91507,33200000.0
2005-03-07 20:43:00,1.91497,1.91499,1.91464,1.91475,202400001.0
2005-03-07 20:44:00,1.91472,1.91489,1.91472,1.91484,335899999.0
2005-03-07 20:45:00,1.91473,1.91473,1.91437,1.91437,102099999.0
2005-03-07 20:46:00,1.9144,1.9144,1.914,1.91408,116700000.0
2005-03-07 20:47:00,1.91401,1.91408,1.9139,1.91405,473899997.0
2005-03-07 20:48:00,1.91402,1.91402,1.91387,1.91396,128799999.0
2005-03-07 20:49:00,1.91397,1.91403,1.91393,1.91397,98400000.0
2005-03-07 20:50:00,1.91389,1.91412,1.91388,1.91388,439599998.0
2005-03-07 20:51:00,1.91385,1.91392,1.91371,1.91371,356499999.0
2005-03-07 20:52:00,1.91369,1.91388,1.91363,1.91363,269600000.0
2005-03-07 20:53:00,1.91361,1.91379,1.91359,1.91359,647099999.0
2005-03-07 20:54:00,1.91381,1.91401,1.91371,1.91387,300700001.0
2005-03-07 20:55:00,1.91388,1.91393,1.91376,1.9138,425900000.0
2005-03-07 20:56:00,1.91382,1.91402,1.91382,1.91387,464500002.0
2005-03-07 20:57:00,1.9139,1.91402,1.91382,1.91382,537000000.0
2005-03-07 20:58:00,1.91383,1.91383,1.91359,1.9137,285100001.0
2005-03-07 20:59:00,1.91374,1.91377,1.9136,1.9137,568899997.0
2005-03-07 21:00:00,1.91382,1.914,1.9138,1.91392,449249997.0
2005-03-07 21:01:00,1.91392,1.91407,1.91392,1.91407,380899999.0
2005-03-07 21:02:00,1.91408,1.91408,1.91385,1.91397,164399999.0
2005-03-07 21:03:00,1.91398,1.91398,1.91384,1.91397,188499998.0
2005-03-07 21:04:00,1.91399,1.91399,1.91379,1.91389,214200001.0
2005-03-07 21:05:00,1.91389,1.91395,1.91386,1.91392,247400000.0
2005-03-07 21:06:00,1.91388,1.91393,1.91387,1.9139,120350000.0
2005-03-07 21:07:00,1.91388,1.91393,1.9138,1.91393,113300000.0
2005-03-07 21:08:00,1.91388,1.91388,1.91371,1.91372,59800000.0
2005-03-07 21:09:00,1.91376,1.91389,1.91376,1.91387,115000000.0
2005-03-07 21:10:00,1.91392,1.91392,1.9137,1.91377,117800001.0
2005-03-07 21:11:00,1.9137,1.91382,1.91367,1.91367,139999999.0
2005-03-07 21:12:00,1.91377,1.91392,1.91377,1.91392,106400001.0
2005-03-07 21:13:00,1.91395,1.91396,1.91361,1.91361,265999999.0
2005-03-07 21:14:00,1.91378,1.9138,1.91367,1.91378,286999998.0
2005-03-07 21:15:00,1.91382,1.91385,1.91372,1.91383,306299997.0
2005-03-07 21:16:00,1.91385,1.91385,1.9138,1.9138,99399998.0
2005-03-07 21:17:00,1.9138,1.91387,1.91373,1.91385,185399999.0
2005-03-07 21:18:00,1.91383,1.91387,1.9138,1.9138,37200000.0
2005-03-07 21:19:00,1.91387,1.91395,1.91386,1.91387,86899999.0
2005-03-07 21:20:00,1.9139,1.91401,1.91386,1.91394,286500000.0
2005-03-07 21:21:00,1.914,1.914,1.91389,1.9139,228599998.0
2005-03-07 21:22:00,1.91385,1.91391,1.91372,1.91372,212100002.0
2005-03-07 21:23:00,1.91377,1.9138,1.91355,1.91355,57600001.0
2005-03-07 21:24:00,1.9135,1.91363,1.91347,1.91352,252999999.0
2005-03-07 21:25:00,1.91373,1.91385,1.91373,1.91385,162900000.0
2005-03-07 21:26:00,1.91395,1.91411,1.91395,1.91411,34500000.0
2005-03-07 21:27:00,1.91408,1.91416,1.91402,1.9141,101799999.0
2005-03-07 21:28:00,1.91355,1.91375,1.91355,1.91365,236299999.0
2005-03-07 21:29:00,1.91372,1.91381,1.91369,1.91369,42900000.0
2005-03-07 21:30:00,1.91365,1.91365,1.91365,1.91365,9800000.0
2005-03-07 21:31:00,1.91364,1.91371,1.91359,1.91362,111900000.0
2005-03-07 21:32:00,1.91382,1.91382,1.91357,1.91375,226699999.0
2005-03-07 21:33:00,1.91375,1.91378,1.91368,1.91373,268500003.0
2005-03-07 21:34:00,1.91378,1.91383,1.91368,1.91368,267100001.0
2005-03-07 21:35:00,1.91375,1.91375,1.91349,1.91357,54100000.0
2005-03-07 21:36:00,1.91359,1.91382,1.91355,1.91382,82399999.0
2005-03-07 21:37:00,1.9137,1.91394,1.91365,1.91385,217999996.0
2005-03-07 21:38:00,1.91371,1.91378,1.91362,1.91362,166200001.0
2005-03-07 21:39:00,1.91363,1.91363,1.91352,1.91353,54199999.0
2005-03-07 21:40:00,1.91357,1.91357,1.91327,1.91327,186200003.0
2005-03-07 21:41:00,1.9133,1.91353,1.91327,1.91332,192100001.0
2005-03-07 21:42:00,1.91339,1.91339,1.91311,1.91311,98200000.0
2005-03-07 21:43:00,1.91304,1.91304,1.91296,1.91296,35000000.0
2005-03-07 21:44:00,1.91307,1.9133,1.91307,1.91323,110800000.0
2005-03-07 21:45:00,1.91324,1.91337,1.91319,1.91328,66500000.0
2005-03-07 21:46:00,1.91336,1.91342,1.91328,1.91328,135399999.0
2005-03-07 21:47:00,1.91345,1.91361,1.9134,1.91343,150500001.0
2005-03-07 21:48:00,1.91337,1.9135,1.91333,1.91348,161600003.0
2005-03-07 21:49:00,1.91348,1.91364,1.91348,1.9135,90000001.0
2005-03-07 21:50:00,1.91342,1.91352,1.91339,1.91339,90999998.0
2005-03-07 21:51:00,1.91344,1.91345,1.91337,1.91337,184299999.0
2005-03-07 21:52:00,1.91336,1.91336,1.91321,1.91332,48900000.0
2005-03-07 21:53:00,1.91333,1.91333,1.91321,1.91321,61200001.0
2005-03-07 21:54:00,1.91323,1.91329,1.91307,1.91307,69200000.0
2005-03-07 21:55:00,1.91318,1.91328,1.91314,1.9132,132300000.0
2005-03-07 21:56:00,1.91321,1.91333,1.91321,1.91325,78400001.0
2005-03-07 21:57:00,1.91337,1.91342,1.91331,1.91331,73200001.0
2005-03-07 21:58:00,1.91337,1.9137,1.91337,1.91368,68399999.0
2005-03-07 21:59:00,1.91367,1.91374,1.91352,1.91357,388600000.0
2005-03-07 22:00:00,1.91363,1.91388,1.91357,1.91365,180800001.0
2005-03-07 22:01:00,1.91375,1.91379,1.91352,1.91352,116599997.0
2005-03-07 22:02:00,1.91368,1.91377,1.91355,1.9136,113500001.0
2005-03-07 22:03:00,1.91367,1.91367,1.91342,1.91342,47600000.0
2005-03-07 22:04:00,1.9132,1.91351,1.9132,1.91347,398200003.0
2005-03-07 22:05:00,1.91358,1.91358,1.9135,1.91351,136170000.0
2005-03-07 22:06:00,1.91352,1.9136,1.91352,1.91353,41600001.0
2005-03-07 22:07:00,1.91359,1.91361,1.91335,1.91335,86046995.0
2005-03-07 22:08:00,1.91331,1.91338,1.9133,1.9133,32000000.0
2005-03-07 22:09:00,1.91334,1.91336,1.91334,1.91336,4300000.0
2005-03-07 22:10:00,1.91335,1.91335,1.91325,1.91325,24200000.0
2005-03-07 22:11:00,1.9132,1.91325,1.91315,1.9132,65799999.0
2005-03-07 22:12:00,1.91329,1.91329,1.91317,1.91319,169499999.0
2005-03-07 22:13:00,1.91321,1.91327,1.91321,1.91321,74299999.0
2005-03-07 22:14:00,1.91316,1.91321,1.91309,1.91309,101199998.0
2005-03-07 22:15:00,1.91328,1.91337,1.91318,1.91318,193399999.0
2005-03-07 22:16:00,1.91323,1.91333,1.91319,1.91322,244799998.0
2005-03-07 22:17:00,1.91329,1.91338,1.91329,1.91338,28800000.0
2005-03-07 22:18:00,1.91339,1.91352,1.91328,1.91328,114700001.0
2005-03-07 22:19:00,1.9133,1.91342,1.9133,1.91339,14000000.0
2005-03-07 22:20:00,1.91361,1.91372,1.91332,1.91332,65100001.0
2005-03-07 22:21:00,1.91337,1.91363,1.91337,1.91353,83700000.0
2005-03-07 22:22:00,1.91354,1.91365,1.91328,1.91328,109600001.0
2005-03-07 22:23:00,1.91329,1.91369,1.91329,1.91346,208599997.0
2005-03-07 22:24:00,1.91374,1.91376,1.91358,1.91374,52200000.0
2005-03-07 22:25:00,1.91363,1.91372,1.91361,1.91361,145200000.0
2005-03-07 22:26:00,1.9135,1.91369,1.9135,1.91368,63299999.0
2005-03-07 22:27:00,1.91363,1.91371,1.9136,1.91369,52000001.0
2005-03-07 22:28:00,1.91373,1.91377,1.91361,1.91369,136999999.0
2005-03-07 22:29:00,1.91377,1.9138,1.91365,1.91365,173000000.0
2005-03-07 22:30:00,1.91379,1.91388,1.91372,1.91384,75600000.0
2005-03-07 22:31:00,1.91382,1.91386,1.91375,1.91384,58000002.0
2005-03-07 22:32:00,1.91368,1.91385,1.91368,1.91383,199699998.0
2005-03-07 22:33:00,1.9137,1.9137,1.91355,1.9136,85100002.0
2005-03-07 22:34:00,1.91373,1.91379,1.91361,1.91362,154399999.0
2005-03-07 22:35:00,1.91369,1.91387,1.91369,1.91379,21900000.0
2005-03-07 22:36:00,1.9138,1.91388,1.9137,1.9137,34300000.0
2005-03-07 22:37:00,1.91379,1.91396,1.91379,1.9139,76500000.0
2005-03-07 22:38:00,1.91392,1.91394,1.91383,1.9139,40400000.0
2005-03-07 22:39:00,1.914,1.914,1.914,1.914,109699998.0
2005-03-07 22:40:00,1.91396,1.91396,1.91386,1.9139,71800000.0
2005-03-07 22:41:00,1.91393,1.91399,1.91392,1.91398,64600000.0
2005-03-07 22:42:00,1.91402,1.91402,1.91373,1.91379,32500001.0
2005-03-07 22:43:00,1.91381,1.91388,1.91378,1.91384,140500000.0
2005-03-07 22:44:00,1.9139,1.91394,1.91382,1.91384,120199999.0
2005-03-07 22:45:00,1.91396,1.91409,1.91396,1.91399,82400000.0
2005-03-07 22:46:00,1.91388,1.91399,1.91388,1.91395,62470001.0
2005-03-07 22:47:00,1.9138,1.9139,1.9138,1.91389,91499999.0
2005-03-07 22:49:00,1.91372,1.91373,1.9137,1.91373,31900000.0
2005-03-07 22:50:00,1.91373,1.91407,1.91369,1.91397,40900000.0
2005-03-07 22:51:00,1.91404,1.91407,1.91373,1.91375,49300000.0
2005-03-07 22:53:00,1.91385,1.91396,1.91368,1.91396,37700000.0
2005-03-07 22:54:00,1.91402,1.91402,1.91395,1.91395,63199999.0
2005-03-07 22:55:00,1.91386,1.91396,1.91386,1.91396,32000000.0
2005-03-07 22:56:00,1.91382,1.91382,1.91361,1.91361,70400001.0
2005-03-07 22:57:00,1.9136,1.9136,1.9136,1.9136,4000000.0
2005-03-07 22:58:00,1.9136,1.91375,1.9136,1.9137,100400001.0
2005-03-07 22:59:00,1.91389,1.9139,1.91368,1.9139,132700003.0
2005-03-07 23:00:00,1.91356,1.91356,1.91336,1.91341,37700000.0
2005-03-07 23:01:00,1.9137,1.9137,1.91365,1.9137,35200000.0
2005-03-07 23:02:00,1.91366,1.91369,1.91366,1.91369,9200000.0
2005-03-07 23:03:00,1.91363,1.91378,1.91363,1.91376,111300002.0
2005-03-07 23:04:00,1.91376,1.91378,1.91363,1.91378,68199999.0
2005-03-07 23:05:00,1.91376,1.91376,1.91376,1.91376,27600000.0
2005-03-07 23:06:00,1.91368,1.91368,1.91354,1.9136,6300000.0
2005-03-07 23:07:00,1.91355,1.91359,1.91328,1.91359,74999999.0
2005-03-07 23:08:00,1.91363,1.91363,1.9135,1.9135,29399999.0
2005-03-07 23:09:00,1.91354,1.91362,1.91351,1.91352,76300001.0
2005-03-07 23:10:00,1.91354,1.91361,1.91354,1.91361,16000000.0
2005-03-07 23:11:00,1.91364,1.91364,1.91347,1.91351,62600002.0
2005-03-07 23:12:00,1.91352,1.91362,1.9135,1.9135,72199998.0
2005-03-07 23:13:00,1.91357,1.91357,1.91342,1.91353,69500000.0
2005-03-07 23:14:00,1.91348,1.91359,1.91341,1.91349,121599998.0
2005-03-07 23:15:00,1.91347,1.91347,1.91335,1.91335,27900000.0
2005-03-07 23:16:00,1.91347,1.91351,1.91332,1.91334,54699999.0
2005-03-07 23:17:00,1.91345,1.91345,1.91337,1.91345,31950000.0
2005-03-07 23:18:00,1.91353,1.91353,1.91336,1.91345,69600000.0
2005-03-07 23:19:00,1.91353,1.91353,1.91329,1.91336,80999998.0
2005-03-07 23:20:00,1.91342,1.91345,1.91326,1.9134,72100000.0
2005-03-07 23:21:00,1.91325,1.91367,1.91325,1.91366,53400000.0
2005-03-07 23:22:00,1.91358,1.91364,1.91353,1.91358,42700000.0
2005-03-07 23:23:00,1.915,1.915,1.9148,1.9149,80200000.0
2005-03-07 23:24:00,1.9148,1.9148,1.9147,1.9148,80200000.0
2005-03-07 23:25:00,1.9135,1.91357,1.91345,1.91345,80200000.0
2005-03-07 23:26:00,1.91347,1.91347,1.91341,1.91341,9600000.0
2005-03-07 23:27:00,1.91336,1.91336,1.91334,1.91334,10400000.0
2005-03-07 23:28:00,1.91353,1.91353,1.91327,1.91343,115300002.0
2005-03-07 23:29:00,1.91355,1.91361,1.91343,1.91359,75800000.0
2005-03-07 23:30:00,1.91362,1.91368,1.9136,1.91368,15500000.0
2005-03-07 23:31:00,1.91353,1.91358,1.91347,1.91351,154700000.0
2005-03-07 23:32:00,1.91355,1.91366,1.9134,1.91348,38700000.0
2005-03-07 23:33:00,1.91371,1.91379,1.91371,1.91379,34100001.0
2005-03-07 23:34:00,1.91355,1.91384,1.91355,1.91384,90200002.0
2005-03-07 23:35:00,1.91383,1.91396,1.91375,1.91392,82600001.0
2005-03-07 23:36:00,1.91397,1.914,1.91395,1.91397,100700001.0
2005-03-07 23:37:00,1.9141,1.91421,1.91396,1.91417,94000000.0
2005-03-07 23:38:00,1.91395,1.91405,1.91395,1.91405,92399999.0
2005-03-07 23:39:00,1.914,1.91412,1.91398,1.91399,50400001.0
2005-03-07 23:40:00,1.91435,1.91435,1.9143,1.91435,32200001.0
2005-03-07 23:41:00,1.91398,1.91398,1.91395,1.91395,40900001.0
2005-03-07 23:42:00,1.91405,1.91405,1.91405,1.91405,13000000.0
2005-03-07 23:43:00,1.91432,1.91443,1.9141,1.9141,103400000.0
2005-03-07 23:44:00,1.91407,1.91427,1.91407,1.91419,44500001.0
2005-03-07 23:45:00,1.9142,1.9142,1.91391,1.91402,42999999.0
2005-03-07 23:46:00,1.9155,1.9156,1.9155,1.9156,62400000.0
2005-03-07 23:47:00,1.91399,1.91409,1.91395,1.91395,62400000.0
2005-03-07 23:48:00,1.91393,1.91402,1.91393,1.91399,36700000.0
2005-03-07 23:49:00,1.9156,1.9156,1.9153,1.9153,50300000.0
2005-03-07 23:50:00,1.91397,1.91397,1.91382,1.91382,50300000.0
2005-03-07 23:51:00,1.91385,1.91395,1.91385,1.9139,36800000.0
2005-03-07 23:52:00,1.9138,1.9138,1.9138,1.9138,9200000.0
2005-03-07 23:53:00,1.9141,1.91421,1.91408,1.91417,32900000.0
2005-03-07 23:54:00,1.91389,1.91389,1.91381,1.91381,49100001.0
2005-03-07 23:55:00,1.91398,1.91402,1.91373,1.91398,44700000.0
2005-03-07 23:56:00,1.914,1.91405,1.914,1.91405,13700000.0
2005-03-07 23:57:00,1.914,1.914,1.914,1.914,12300000.0
2005-03-07 23:58:00,1.91395,1.91429,1.91395,1.91429,41000000.0
2005-03-07 23:59:00,1.91405,1.91405,1.91405,1.91405,94599996.0
2005-03-08 00:00:00,1.91403,1.91405,1.91403,1.91405,10300000.0
2005-03-08 00:01:00,1.91414,1.91418,1.91401,1.91408,81499998.0
2005-03-08 00:02:00,1.91423,1.9145,1.91415,1.91446,81699998.0
2005-03-08 00:03:00,1.91443,1.91443,1.91414,1.91439,61400000.0
2005-03-08 00:04:00,1.91452,1.91456,1.91431,1.91447,87800000.0
2005-03-08 00:05:00,1.91438,1.91458,1.91438,1.91456,65299999.0
2005-03-08 00:06:00,1.91435,1.91472,1.91435,1.91459,67100000.0
2005-03-08 00:07:00,1.9145,1.9145,1.91423,1.91427,73300001.0
2005-03-08 00:08:00,1.9146,1.91467,1.91433,1.91433,90899999.0
2005-03-08 00:09:00,1.91431,1.91438,1.91418,1.91433,64300000.0
2005-03-08 00:10:00,1.91448,1.91448,1.91429,1.91448,41000000.0
2005-03-08 00:11:00,1.91443,1.91465,1.91441,1.91448,120600000.0
2005-03-08 00:12:00,1.91448,1.91486,1.91446,1.91471,50700000.0
2005-03-08 00:13:00,1.91482,1.91518,1.91482,1.91502,60100000.0
2005-03-08 00:14:00,1.91531,1.91533,1.91509,1.91516,122399996.0
2005-03-08 00:15:00,1.91525,1.91535,1.91502,1.91502,26800000.0
2005-03-08 00:16:00,1.91494,1.91518,1.91494,1.91506,83799999.0
2005-03-08 00:17:00,1.91514,1.9152,1.91509,1.91518,83200000.0
2005-03-08 00:18:00,1.91522,1.91547,1.91522,1.91547,24500000.0
2005-03-08 00:19:00,1.91532,1.91539,1.91497,1.91539,91300000.0
2005-03-08 00:20:00,1.91523,1.91541,1.9151,1.91525,98799998.0
2005-03-08 00:21:00,1.91522,1.9155,1.91516,1.9155,94500001.0
2005-03-08 00:22:00,1.91517,1.91517,1.91467,1.91472,48999999.0
2005-03-08 00:23:00,1.91429,1.9147,1.91429,1.9147,22799999.0
2005-03-08 00:24:00,1.91488,1.91488,1.91466,1.91468,28200000.0
2005-03-08 00:25:00,1.91457,1.91467,1.91442,1.91442,35600000.0
2005-03-08 00:26:00,1.91459,1.91459,1.91452,1.91452,30300000.0
2005-03-08 00:27:00,1.91441,1.91454,1.91441,1.91445,12700000.0
2005-03-08 00:28:00,1.91452,1.91452,1.91432,1.91439,52700001.0
2005-03-08 00:29:00,1.91432,1.91451,1.91432,1.91451,81500001.0
2005-03-08 00:30:00,1.91453,1.91488,1.91453,1.91478,37700000.0
2005-03-08 00:31:00,1.91468,1.9149,1.91466,1.9149,126599999.0
2005-03-08 00:32:00,1.91475,1.91475,1.9147,1.9147,7100000.0
2005-03-08 00:33:00,1.91481,1.91494,1.91481,1.91488,91999999.0
2005-03-08 00:34:00,1.91465,1.91465,1.91462,1.91462,40000001.0
2005-03-08 00:35:00,1.91465,1.91474,1.91465,1.91471,39900000.0
2005-03-08 00:36:00,1.9147,1.91493,1.9147,1.91493,12200000.0
2005-03-08 00:37:00,1.91499,1.91506,1.91475,1.91475,43800000.0
2005-03-08 00:38:00,1.91476,1.91479,1.91462,1.91477,69200001.0
2005-03-08 00:39:00,1.91487,1.91494,1.9148,1.91482,118100003.0
2005-03-08 00:40:00,1.91488,1.91492,1.91488,1.91492,16799999.0
2005-03-08 00:41:00,1.91482,1.91503,1.91482,1.91498,33299999.0
2005-03-08 00:42:00,1.91505,1.91518,1.91494,1.91494,59700000.0
2005-03-08 00:43:00,1.91519,1.91519,1.91488,1.91488,38900001.0
2005-03-08 00:44:00,1.9149,1.91521,1.9149,1.91521,65199998.0
2005-03-08 00:45:00,1.91522,1.91532,1.91522,1.91532,29500000.0
2005-03-08 00:46:00,1.91528,1.91541,1.91525,1.91532,115699999.0
2005-03-08 00:47:00,1.91544,1.91554,1.91536,1.91548,44800001.0
2005-03-08 00:48:00,1.91548,1.91559,1.9154,1.91553,85100002.0
2005-03-08 00:49:00,1.91551,1.91551,1.91521,1.91521,27500000.0
2005-03-08 00:50:00,1.91523,1.91548,1.91516,1.91548,60399999.0
2005-03-08 00:51:00,1.91548,1.91548,1.91542,1.91542,27200000.0
2005-03-08 00:52:00,1.91543,1.91543,1.91528,1.91528,43999999.0
2005-03-08 00:53:00,1.91525,1.91535,1.91513,1.91513,40200000.0
2005-03-08 00:54:00,1.91498,1.91498,1.91469,1.91476,55600000.0
2005-03-08 00:55:00,1.91474,1.91498,1.91474,1.91492,105500001.0
2005-03-08 00:56:00,1.9149,1.9149,1.9149,1.9149,25400001.0
2005-03-08 00:57:00,1.91498,1.91498,1.9149,1.9149,39400000.0
2005-03-08 00:58:00,1.91487,1.91495,1.91485,1.9149,51700000.0
2005-03-08 00:59:00,1.91495,1.91498,1.91482,1.9149,69199999.0
2005-03-08 01:00:00,1.91488,1.91495,1.91488,1.91495,46799998.0
2005-03-08 01:01:00,1.91497,1.915,1.91492,1.91493,32100000.0
2005-03-08 01:02:00,1.91488,1.91495,1.91485,1.91485,40500000.0
2005-03-08 01:03:00,1.91497,1.91503,1.91493,1.91503,83999997.0
2005-03-08 01:04:00,1.91502,1.91505,1.91498,1.91498,51200000.0
2005-03-08 01:05:00,1.91504,1.91504,1.91491,1.91491,63000000.0
2005-03-08 01:06:00,1.91494,1.91505,1.91494,1.91503,39100001.0
2005-03-08 01:07:00,1.91504,1.91506,1.91496,1.91506,98199997.0
2005-03-08 01:08:00,1.91492,1.91502,1.91492,1.91502,33700000.0
2005-03-08 01:09:00,1.91523,1.91528,1.91499,1.91528,101799998.0
2005-03-08 01:10:00,1.91505,1.91505,1.91498,1.915,32700000.0
2005-03-08 01:11:00,1.91505,1.91505,1.91498,1.91502,43500000.0
2005-03-08 01:12:00,1.91497,1.91505,1.91497,1.915,33999999.0
2005-03-08 01:13:00,1.91498,1.91504,1.91498,1.91498,21700000.0
2005-03-08 01:14:00,1.91517,1.9152,1.91498,1.91505,95899998.0
2005-03-08 01:15:00,1.91492,1.91508,1.9149,1.91505,50100001.0
2005-03-08 01:16:00,1.91512,1.91523,1.91512,1.91521,43100001.0
2005-03-08 01:17:00,1.91535,1.91549,1.91526,1.91526,38500000.0
2005-03-08 01:18:00,1.91525,1.91525,1.9152,1.91525,59099999.0
2005-03-08 01:19:00,1.9151,1.9151,1.91508,1.91508,28699999.0
2005-03-08 01:20:00,1.91503,1.91519,1.91498,1.91512,112100002.0
2005-03-08 01:21:00,1.91528,1.91528,1.91503,1.91503,46700000.0
2005-03-08 01:22:00,1.91495,1.91507,1.91495,1.91507,7200000.0
2005-03-08 01:23:00,1.91508,1.91517,1.91507,1.91511,44200000.0
2005-03-08 01:24:00,1.9152,1.91537,1.9152,1.91532,89599999.0
2005-03-08 01:25:00,1.91517,1.91525,1.91515,1.91515,54700000.0
2005-03-08 01:26:00,1.91513,1.91513,1.91505,1.91506,26900000.0
2005-03-08 01:27:00,1.915,1.91511,1.915,1.91508,73100000.0
2005-03-08 01:28:00,1.91514,1.91528,1.91504,1.91504,106399998.0
2005-03-08 01:29:00,1.91519,1.91523,1.91512,1.91512,80899998.0
2005-03-08 01:30:00,1.91517,1.91519,1.91515,1.91515,47099999.0
2005-03-08 01:31:00,1.9152,1.9152,1.91513,1.91513,40599999.0
2005-03-08 01:32:00,1.9151,1.91522,1.9151,1.91522,32600000.0
2005-03-08 01:33:00,1.91523,1.91523,1.91502,1.91507,50500001.0
2005-03-08 01:34:00,1.91507,1.9151,1.91503,1.9151,52100000.0
2005-03-08 01:35:00,1.9149,1.9149,1.91451,1.91451,46000000.0
2005-03-08 01:36:00,1.91505,1.91505,1.915,1.91505,11800000.0
2005-03-08 01:37:00,1.91503,1.91503,1.91494,1.91494,80600001.0
2005-03-08 01:38:00,1.9149,1.91498,1.9149,1.9149,36900001.0
2005-03-08 01:39:00,1.91493,1.91493,1.91475,1.91478,35200000.0
2005-03-08 01:40:00,1.91472,1.91472,1.9147,1.9147,12400000.0
2005-03-08 01:41:00,1.91471,1.91471,1.91447,1.9145,115500000.0
2005-03-08 01:42:00,1.91445,1.91454,1.91436,1.9145,54900000.0
2005-03-08 01:43:00,1.91447,1.9146,1.91445,1.91454,108200002.0
2005-03-08 01:44:00,1.91454,1.91454,1.91454,1.91454,10800000.0
2005-03-08 01:45:00,1.91455,1.91455,1.9145,1.9145,24900000.0
2005-03-08 01:46:00,1.9145,1.9145,1.91447,1.9145,49000000.0
2005-03-08 01:47:00,1.91458,1.91459,1.91452,1.91452,68799999.0
2005-03-08 01:48:00,1.91452,1.91456,1.91444,1.9145,40000000.0
2005-03-08 01:49:00,1.91448,1.91463,1.91446,1.91463,40199999.0
2005-03-08 01:50:00,1.91421,1.91421,1.9136,1.91383,77900001.0
2005-03-08 01:51:00,1.91398,1.91421,1.91398,1.91404,57100000.0
2005-03-08 01:52:00,1.914,1.91408,1.91348,1.91348,33800000.0
2005-03-08 01:53:00,1.91365,1.9138,1.91365,1.9138,23200000.0
2005-03-08 01:54:00,1.91385,1.91395,1.91385,1.9139,48800001.0
2005-03-08 01:55:00,1.91377,1.91404,1.91377,1.91398,55700001.0
2005-03-08 01:56:00,1.9141,1.91417,1.91401,1.91401,46000001.0
2005-03-08 01:57:00,1.9144,1.9144,1.91438,1.91438,22000000.0
2005-03-08 01:58:00,1.9144,1.91445,1.91415,1.9144,75400000.0
2005-03-08 01:59:00,1.91444,1.91452,1.91444,1.91444,33800000.0
2005-03-08 02:00:00,1.91461,1.91463,1.91454,1.91463,53300002.0
2005-03-08 02:01:00,1.9143,1.9143,1.91375,1.91423,73999999.0
2005-03-08 02:02:00,1.91365,1.91412,1.91365,1.91389,54100000.0
2005-03-08 02:03:00,1.91371,1.91395,1.91346,1.91395,79800000.0
2005-03-08 02:04:00,1.91415,1.91437,1.91415,1.91431,53100000.0
2005-03-08 02:05:00,1.91443,1.91458,1.91431,1.91452,95700000.0
2005-03-08 02:06:00,1.91455,1.91461,1.9145,1.91457,36900000.0
2005-03-08 02:07:00,1.91453,1.91462,1.91452,1.91452,52800000.0
2005-03-08 02:08:00,1.91452,1.91454,1.91447,1.91449,25500000.0
2005-03-08 02:09:00,1.91454,1.91454,1.91449,1.91449,38400001.0
2005-03-08 02:10:00,1.91457,1.91464,1.91452,1.91452,37100000.0
2005-03-08 02:11:00,1.91468,1.91469,1.91452,1.91458,102299999.0
2005-03-08 02:12:00,1.91466,1.91488,1.91466,1.91478,35199999.0
2005-03-08 02:13:00,1.91484,1.91503,1.91484,1.91491,70999999.0
2005-03-08 02:14:00,1.91498,1.91499,1.91492,1.91492,89400000.0
2005-03-08 02:15:00,1.9151,1.91526,1.915,1.91526,17200000.0
2005-03-08 02:16:00,1.91527,1.9153,1.91523,1.91527,57799999.0
2005-03-08 02:17:00,1.91533,1.91533,1.91522,1.91528,44200000.0
2005-03-08 02:18:00,1.91532,1.91535,1.91526,1.91535,130100000.0
2005-03-08 02:19:00,1.91517,1.91568,1.91517,1.91568,29300000.0
2005-03-08 02:20:00,1.91538,1.91538,1.91482,1.91482,66700000.0
2005-03-08 02:21:00,1.91477,1.91485,1.9143,1.9143,46000000.0
2005-03-08 02:22:00,1.91425,1.91438,1.9142,1.91435,96100001.0
2005-03-08 02:23:00,1.91448,1.91451,1.91441,1.91442,26900000.0
2005-03-08 02:24:00,1.91457,1.91457,1.91449,1.91455,38499999.0
2005-03-08 02:25:00,1.91452,1.91457,1.91452,1.91452,25699999.0
2005-03-08 02:26:00,1.91459,1.91463,1.91437,1.91437,36800000.0
2005-03-08 02:27:00,1.9143,1.91469,1.9143,1.91458,106800002.0
2005-03-08 02:28:00,1.91462,1.91468,1.91462,1.91468,40699998.0
2005-03-08 02:29:00,1.9146,1.91462,1.91447,1.91462,27700000.0
2005-03-08 02:30:00,1.9146,1.91465,1.91458,1.9146,58700000.0
2005-03-08 02:31:00,1.91461,1.91461,1.91429,1.91429,8500000.0
2005-03-08 02:32:00,1.91452,1.91457,1.91442,1.91442,62400000.0
2005-03-08 02:33:00,1.91459,1.91459,1.91437,1.91437,39100000.0
2005-03-08 02:34:00,1.91455,1.91455,1.91429,1.91429,68499999.0
2005-03-08 02:35:00,1.91438,1.9144,1.91438,1.9144,41399999.0
2005-03-08 02:36:00,1.91442,1.9145,1.9144,1.91441,56300000.0
2005-03-08 02:37:00,1.91447,1.91453,1.91444,1.91448,67300000.0
2005-03-08 02:38:00,1.91429,1.91429,1.91391,1.91402,68599998.0
2005-03-08 02:39:00,1.91403,1.91462,1.91403,1.91449,99699999.0
2005-03-08 02:40:00,1.91447,1.91448,1.91445,1.91448,33600000.0
2005-03-08 02:41:00,1.91448,1.91448,1.91442,1.91448,36600000.0
2005-03-08 02:42:00,1.91451,1.91452,1.91444,1.91447,75200002.0
2005-03-08 02:43:00,1.91458,1.9146,1.91456,1.91456,34800000.0
2005-03-08 02:44:00,1.91455,1.9147,1.91455,1.91458,71600000.0
2005-03-08 02:45:00,1.91454,1.91468,1.91454,1.91456,54299999.0
2005-03-08 02:46:00,1.91458,1.91468,1.91458,1.91458,48299999.0
2005-03-08 02:47:00,1.91453,1.91453,1.91418,1.9143,78700001.0
2005-03-08 02:48:00,1.91433,1.91448,1.91432,1.91442,47500000.0
2005-03-08 02:49:00,1.91458,1.91458,1.91368,1.91399,88800000.0
2005-03-08 02:50:00,1.91423,1.91438,1.91413,1.91438,44800000.0
2005-03-08 02:51:00,1.91437,1.91451,1.91437,1.91449,42700000.0
2005-03-08 02:52:00,1.91442,1.91446,1.91431,1.91431,23700000.0
2005-03-08 02:53:00,1.91403,1.91433,1.91382,1.91433,101500002.0
2005-03-08 02:54:00,1.91412,1.91412,1.91365,1.91398,45700000.0
2005-03-08 02:55:00,1.91357,1.91396,1.91357,1.91396,40499999.0
2005-03-08 02:56:00,1.9139,1.91401,1.91389,1.91392,128599999.0
2005-03-08 02:57:00,1.91382,1.91382,1.91347,1.9135,80099999.0
2005-03-08 02:58:00,1.91377,1.91383,1.91372,1.91372,54700000.0
2005-03-08 02:59:00,1.91386,1.91386,1.91384,1.91384,3300000.0
2005-03-08 03:00:00,1.91406,1.91417,1.91398,1.91398,36900000.0
2005-03-08 03:01:00,1.91408,1.91417,1.91403,1.91403,50700000.0
2005-03-08 03:02:00,1.91402,1.91423,1.91402,1.91406,26700000.0
2005-03-08 03:03:00,1.91417,1.91417,1.91401,1.91411,87700000.0
2005-03-08 03:04:00,1.9142,1.91448,1.91416,1.91446,68599999.0
2005-03-08 03:05:00,1.91447,1.91447,1.91429,1.91436,42399999.0
2005-03-08 03:06:00,1.91433,1.91433,1.91423,1.91425,131700002.0
2005-03-08 03:07:00,1.91435,1.91443,1.91422,1.91433,41300000.0
2005-03-08 03:08:00,1.91445,1.91445,1.91424,1.91424,24600000.0
2005-03-08 03:09:00,1.91408,1.91425,1.91378,1.91425,75400001.0
2005-03-08 03:10:00,1.9143,1.91439,1.9143,1.91432,39300000.0
2005-03-08 03:11:00,1.91441,1.91441,1.91434,1.91434,22400000.0
2005-03-08 03:12:00,1.9144,1.91443,1.91431,1.91439,35500000.0
2005-03-08 03:13:00,1.91452,1.91461,1.9145,1.91452,40800000.0
2005-03-08 03:14:00,1.91452,1.91463,1.91452,1.91455,39800001.0
2005-03-08 03:15:00,1.91464,1.91464,1.91442,1.91448,32600000.0
2005-03-08 03:16:00,1.9146,1.9146,1.91443,1.91443,45200000.0
2005-03-08 03:17:00,1.91459,1.9146,1.91455,1.91457,73200000.0
2005-03-08 03:18:00,1.9145,1.91454,1.91442,1.91445,38700000.0
2005-03-08 03:19:00,1.91446,1.91451,1.91444,1.91444,50999998.0
2005-03-08 03:20:00,1.9144,1.91449,1.91438,1.91438,23400000.0
2005-03-08 03:21:00,1.91433,1.91433,1.91427,1.91427,14100000.0
2005-03-08 03:22:00,1.91415,1.91429,1.91408,1.9142,100399998.0
2005-03-08 03:23:00,1.91421,1.91429,1.91412,1.91412,74599999.0
2005-03-08 03:24:00,1.91418,1.91429,1.91408,1.91409,86599998.0
2005-03-08 03:25:00,1.91414,1.91424,1.91406,1.91406,38700000.0
2005-03-08 03:26:00,1.9141,1.91437,1.9141,1.91412,27900000.0
2005-03-08 03:27:00,1.91415,1.91454,1.91415,1.91445,82800001.0
2005-03-08 03:28:00,1.91442,1.91442,1.91421,1.91421,33000000.0
2005-03-08 03:29:00,1.91412,1.91446,1.91412,1.91446,23200000.0
2005-03-08 03:30:00,1.91439,1.91446,1.91411,1.91446,107199999.0
2005-03-08 03:31:00,1.91436,1.9145,1.91414,1.9145,72799997.0
2005-03-08 03:32:00,1.91453,1.91453,1.91444,1.91447,56700000.0
2005-03-08 03:33:00,1.91458,1.91484,1.91458,1.91473,52900000.0
2005-03-08 03:34:00,1.91473,1.91479,1.91462,1.91479,32300000.0
2005-03-08 03:35:00,1.91495,1.91517,1.91493,1.91502,106400001.0
2005-03-08 03:36:00,1.91484,1.91488,1.91457,1.91457,46000000.0
2005-03-08 03:37:00,1.91458,1.91458,1.91451,1.91452,39900000.0
2005-03-08 03:38:00,1.91488,1.91546,1.91473,1.91537,76400000.0
2005-03-08 03:39:00,1.91555,1.91575,1.91524,1.91566,70700001.0
2005-03-08 03:40:00,1.91597,1.91597,1.91564,1.91564,24200000.0
2005-03-08 03:41:00,1.91553,1.91553,1.91544,1.91553,53600001.0
2005-03-08 03:42:00,1.91552,1.91563,1.91546,1.91546,56700000.0
2005-03-08 03:43:00,1.91526,1.91539,1.91506,1.91529,107299997.0
2005-03-08 03:44:00,1.91542,1.91559,1.91539,1.9155,55800000.0
2005-03-08 03:45:00,1.91552,1.91563,1.91551,1.91563,15100000.0
2005-03-08 03:46:00,1.91554,1.91554,1.91501,1.91501,42700000.0
2005-03-08 03:47:00,1.91532,1.91536,1.91508,1.91511,16500000.0
2005-03-08 03:48:00,1.91541,1.91541,1.91502,1.91521,69199999.0
2005-03-08 03:49:00,1.91542,1.9155,1.91514,1.91514,79800000.0
2005-03-08 03:50:00,1.9151,1.91514,1.91487,1.91504,54800000.0
2005-03-08 03:51:00,1.91532,1.91538,1.91519,1.9152,122199999.0
2005-03-08 03:52:00,1.91552,1.9156,1.91548,1.91554,48200000.0
2005-03-08 03:53:00,1.9158,1.91596,1.91562,1.91591,54400000.0
2005-03-08 03:54:00,1.91598,1.91605,1.91583,1.91583,33500000.0
2005-03-08 03:55:00,1.91597,1.91597,1.91565,1.91585,50900000.0
2005-03-08 03:56:00,1.91582,1.91606,1.91571,1.91606,71299997.0
2005-03-08 03:57:00,1.91599,1.91604,1.91585,1.91585,64000001.0
2005-03-08 03:58:00,1.91582,1.91592,1.91579,1.91585,59900000.0
2005-03-08 03:59:00,1.9158,1.91588,1.9158,1.91588,42900000.0
2005-03-08 04:00:00,1.91575,1.91575,1.91538,1.91539,99400001.0
2005-03-08 04:01:00,1.91549,1.91549,1.91543,1.91543,3100000.0
2005-03-08 04:02:00,1.91525,1.91525,1.91505,1.91505,20900000.0
2005-03-08 04:03:00,1.9152,1.91534,1.91498,1.91534,70800001.0
2005-03-08 04:04:00,1.91528,1.91528,1.91498,1.91522,74900000.0
2005-03-08 04:05:00,1.91533,1.91541,1.9153,1.91531,32900000.0
2005-03-08 04:06:00,1.91532,1.91544,1.91527,1.91539,87300002.0
2005-03-08 04:07:00,1.91538,1.91552,1.91527,1.91527,72000000.0
2005-03-08 04:08:00,1.91539,1.9155,1.91539,1.91546,64499999.0
2005-03-08 04:09:00,1.91548,1.91552,1.91535,1.91535,57500000.0
2005-03-08 04:10:00,1.91514,1.91514,1.91511,1.91511,24000000.0
2005-03-08 04:11:00,1.91503,1.91538,1.915,1.9153,80800000.0
2005-03-08 04:12:00,1.9153,1.9154,1.91482,1.91482,52100000.0
2005-03-08 04:13:00,1.91484,1.91523,1.91484,1.91521,92200000.0
2005-03-08 04:14:00,1.91525,1.91525,1.91492,1.91492,82500001.0
2005-03-08 04:15:00,1.91512,1.91512,1.91491,1.91492,47999999.0
2005-03-08 04:16:00,1.91493,1.91493,1.9146,1.9146,111499998.0
2005-03-08 04:17:00,1.91469,1.91479,1.91447,1.91447,79799998.0
2005-03-08 04:18:00,1.91441,1.91441,1.91425,1.91435,61199999.0
2005-03-08 04:19:00,1.91362,1.91411,1.91362,1.914,68600001.0
2005-03-08 04:20:00,1.91373,1.91385,1.91314,1.9137,33400000.0
2005-03-08 04:21:00,1.91355,1.91358,1.91328,1.91338,48400000.0
2005-03-08 04:22:00,1.91333,1.91387,1.91333,1.91386,97200000.0
2005-03-08 04:23:00,1.91383,1.91413,1.91375,1.91403,58499999.0
2005-03-08 04:24:00,1.91427,1.91427,1.91363,1.91384,69199999.0
2005-03-08 04:25:00,1.91377,1.91414,1.91377,1.91409,40900000.0
2005-03-08 04:26:00,1.91423,1.91438,1.91412,1.91424,49200000.0
2005-03-08 04:27:00,1.9143,1.91437,1.91428,1.91435,92299999.0
2005-03-08 04:28:00,1.91428,1.91442,1.91426,1.91442,78300000.0
2005-03-08 04:29:00,1.91445,1.91447,1.91438,1.91445,52999999.0
2005-03-08 04:30:00,1.91433,1.91446,1.91433,1.9144,100200001.0
2005-03-08 04:31:00,1.91442,1.91445,1.91426,1.91426,46900000.0
2005-03-08 04:32:00,1.91448,1.91474,1.9143,1.91474,49400000.0
2005-03-08 04:33:00,1.91478,1.91478,1.91456,1.91456,56300000.0
2005-03-08 04:34:00,1.91471,1.91491,1.91471,1.9148,93000000.0
2005-03-08 04:35:00,1.91463,1.91473,1.91463,1.91473,74199998.0
2005-03-08 04:36:00,1.91473,1.91498,1.91464,1.91498,71900000.0
2005-03-08 04:37:00,1.91475,1.91475,1.91465,1.9147,47500001.0
2005-03-08 04:38:00,1.9147,1.91475,1.9147,1.91475,86899999.0
2005-03-08 04:39:00,1.91504,1.91504,1.91491,1.91491,10200000.0
2005-03-08 04:40:00,1.91473,1.91479,1.9146,1.91466,107999999.0
2005-03-08 04:41:00,1.91474,1.91481,1.91474,1.91481,23600000.0
2005-03-08 04:42:00,1.91478,1.91492,1.91477,1.91481,67200000.0
2005-03-08 04:43:00,1.91522,1.91529,1.91488,1.9151,43900000.0
2005-03-08 04:44:00,1.91524,1.91535,1.91513,1.91513,12700000.0
2005-03-08 04:45:00,1.91522,1.91532,1.91522,1.91527,21000000.0
2005-03-08 04:46:00,1.9152,1.91525,1.9152,1.91525,13600000.0
2005-03-08 04:47:00,1.9152,1.91531,1.91513,1.91513,89800002.0
2005-03-08 04:48:00,1.91547,1.91547,1.91528,1.9153,58999998.0
2005-03-08 04:49:00,1.9153,1.91542,1.9153,1.91542,19500000.0
2005-03-08 04:50:00,1.91533,1.91539,1.91519,1.9153,61900000.0
2005-03-08 04:51:00,1.91533,1.91533,1.91511,1.91522,29900000.0
2005-03-08 04:52:00,1.91532,1.91536,1.91524,1.91536,23800000.0
2005-03-08 04:53:00,1.91524,1.91524,1.91524,1.91524,5500000.0
2005-03-08 04:54:00,1.91524,1.91524,1.9152,1.9152,28599999.0
2005-03-08 04:55:00,1.91524,1.91528,1.91506,1.91517,78600000.0
2005-03-08 04:56:00,1.91524,1.9155,1.91524,1.91547,107900000.0
2005-03-08 04:57:00,1.91559,1.91559,1.91538,1.91538,92400001.0
2005-03-08 04:58:00,1.91541,1.91542,1.91531,1.91532,28700000.0
2005-03-08 04:59:00,1.91536,1.91536,1.91513,1.91513,57299999.0
2005-03-08 05:00:00,1.9153,1.91546,1.91521,1.91531,65400000.0
2005-03-08 05:01:00,1.9154,1.91551,1.91529,1.91529,42100001.0
2005-03-08 05:02:00,1.91528,1.91528,1.91528,1.91528,2800000.0
2005-03-08 05:03:00,1.91528,1.91528,1.91492,1.91521,83200000.0
2005-03-08 05:04:00,1.91505,1.91505,1.91484,1.91484,37800001.0
2005-03-08 05:05:00,1.91513,1.91513,1.91483,1.91487,72400000.0
2005-03-08 05:06:00,1.91487,1.91495,1.91487,1.9149,6400000.0
2005-03-08 05:07:00,1.91488,1.91488,1.91475,1.91475,44100001.0
2005-03-08 05:08:00,1.91495,1.91495,1.91485,1.91485,11800000.0
2005-03-08 05:09:00,1.91492,1.91509,1.91492,1.91492,88300002.0
2005-03-08 05:10:00,1.91501,1.91501,1.91497,1.91497,46999999.0
2005-03-08 05:11:00,1.91527,1.91527,1.91495,1.91513,78400000.0
2005-03-08 05:12:00,1.91515,1.91515,1.91515,1.91515,15300000.0
2005-03-08 05:13:00,1.91512,1.91519,1.91512,1.91517,9500000.0
2005-03-08 05:14:00,1.91508,1.91515,1.91508,1.9151,65600000.0
2005-03-08 05:15:00,1.91513,1.91515,1.91505,1.9151,37800001.0
2005-03-08 05:16:00,1.91528,1.91528,1.91508,1.91509,26700000.0
2005-03-08 05:17:00,1.91512,1.91512,1.91496,1.91496,36200000.0
2005-03-08 05:18:00,1.91491,1.91493,1.91477,1.91493,40499999.0
2005-03-08 05:19:00,1.91485,1.91486,1.91457,1.91457,76800000.0
2005-03-08 05:20:00,1.91451,1.91464,1.91451,1.91453,31100000.0
2005-03-08 05:21:00,1.9148,1.91496,1.9147,1.91472,108399999.0
2005-03-08 05:22:00,1.91501,1.91501,1.9148,1.9148,80299999.0
2005-03-08 05:23:00,1.91493,1.91504,1.91493,1.91494,47500000.0
2005-03-08 05:24:00,1.91488,1.91488,1.91467,1.91467,59700000.0
2005-03-08 05:25:00,1.91476,1.91476,1.91468,1.91468,14500000.0
2005-03-08 05:26:00,1.9146,1.91465,1.91458,1.91463,41700001.0
2005-03-08 05:27:00,1.91465,1.91465,1.91465,1.91465,12400000.0
2005-03-08 05:28:00,1.91465,1.91465,1.91458,1.91458,50099999.0
2005-03-08 05:29:00,1.91468,1.91475,1.91466,1.91466,62400001.0
2005-03-08 05:30:00,1.91488,1.91491,1.91479,1.91479,59100000.0
2005-03-08 05:31:00,1.91475,1.91482,1.91475,1.9148,18400000.0
2005-03-08 05:32:00,1.9149,1.9149,1.91488,1.9149,89700002.0
2005-03-08 05:33:00,1.91482,1.91495,1.91478,1.91484,183599999.0
2005-03-08 05:34:00,1.9149,1.9149,1.91447,1.91475,97700001.0
2005-03-08 05:35:00,1.91497,1.91499,1.91471,1.91479,56000001.0
2005-03-08 05:36:00,1.91487,1.91501,1.91487,1.91488,38900000.0
2005-03-08 05:37:00,1.91496,1.91497,1.91488,1.91488,56000000.0
2005-03-08 05:38:00,1.9149,1.9149,1.91481,1.91481,14500000.0
2005-03-08 05:39:00,1.9148,1.91499,1.9148,1.91491,23700000.0
2005-03-08 05:40:00,1.9152,1.91536,1.91517,1.91536,75900000.0
2005-03-08 05:41:00,1.91507,1.91509,1.91495,1.91495,78100001.0
2005-03-08 05:42:00,1.91505,1.91514,1.91505,1.91514,13200000.0
2005-03-08 05:43:00,1.91514,1.91521,1.91514,1.91514,34100000.0
2005-03-08 05:44:00,1.91513,1.91513,1.91498,1.91498,61100000.0
2005-03-08 05:45:00,1.91515,1.91515,1.91495,1.91502,57999999.0
2005-03-08 05:46:00,1.91499,1.91506,1.91499,1.91506,8700000.0
2005-03-08 05:47:00,1.91508,1.91509,1.91503,1.91507,24800000.0
2005-03-08 05:48:00,1.91507,1.91509,1.91504,1.91507,31800000.0
2005-03-08 05:49:00,1.91493,1.915,1.91493,1.915,29299999.0
2005-03-08 05:50:00,1.91505,1.91522,1.91504,1.91522,37100000.0
2005-03-08 05:51:00,1.91518,1.91522,1.91518,1.91518,36600000.0
2005-03-08 05:52:00,1.91512,1.91519,1.91501,1.91501,55400000.0
2005-03-08 05:53:00,1.915,1.91505,1.91495,1.91502,58600000.0
2005-03-08 05:54:00,1.91503,1.91505,1.91485,1.91497,64700000.0
2005-03-08 05:55:00,1.91497,1.91501,1.91495,1.91498,63999998.0
2005-03-08 05:56:00,1.91497,1.91505,1.91497,1.915,67000000.0
2005-03-08 05:57:00,1.91503,1.91503,1.91493,1.91499,47900000.0
2005-03-08 05:58:00,1.91505,1.91505,1.91495,1.915,49600000.0
2005-03-08 05:59:00,1.91515,1.91524,1.91511,1.91511,70500000.0
2005-03-08 06:00:00,1.91543,1.91544,1.91512,1.91512,77800002.0
2005-03-08 06:01:00,1.91518,1.91519,1.91514,1.91518,30699999.0
2005-03-08 06:02:00,1.9152,1.9152,1.91515,1.9152,32799999.0
2005-03-08 06:03:00,1.91523,1.91523,1.91499,1.91508,58300000.0
2005-03-08 06:04:00,1.91501,1.91512,1.91501,1.91506,39999999.0
2005-03-08 06:05:00,1.91502,1.9151,1.91502,1.91502,70999999.0
2005-03-08 06:06:00,1.91499,1.91523,1.91499,1.91501,59700000.0
2005-03-08 06:07:00,1.91512,1.9152,1.91492,1.91492,61099999.0
2005-03-08 06:08:00,1.91492,1.91502,1.91492,1.91497,29700000.0
2005-03-08 06:09:00,1.91502,1.91517,1.91502,1.91505,82700001.0
2005-03-08 06:10:00,1.915,1.91504,1.91492,1.91498,55700001.0
2005-03-08 06:11:00,1.91502,1.91517,1.91502,1.9151,31900000.0
2005-03-08 06:12:00,1.91515,1.91519,1.91499,1.91508,118799998.0
2005-03-08 06:13:00,1.9151,1.91514,1.91508,1.9151,61400000.0
2005-03-08 06:14:00,1.91508,1.91508,1.91508,1.91508,2800000.0
2005-03-08 06:15:00,1.91517,1.91521,1.91509,1.91518,37800000.0
2005-03-08 06:16:00,1.91516,1.91517,1.91498,1.91498,139400001.0
2005-03-08 06:17:00,1.915,1.91505,1.91495,1.915,61999999.0
2005-03-08 06:18:00,1.915,1.91505,1.915,1.91505,34999999.0
2005-03-08 06:19:00,1.9149,1.9149,1.91488,1.91488,600000.0
2005-03-08 06:20:00,1.91486,1.91487,1.91485,1.91485,31900000.0
2005-03-08 06:21:00,1.91482,1.91493,1.91482,1.91488,44600000.0
2005-03-08 06:22:00,1.91483,1.91483,1.91466,1.91475,96100001.0
2005-03-08 06:23:00,1.91494,1.91507,1.91491,1.91507,57100000.0
2005-03-08 06:24:00,1.91485,1.91485,1.91478,1.91482,94699999.0
2005-03-08 06:25:00,1.91488,1.91488,1.91475,1.91478,61099999.0
2005-03-08 06:26:00,1.91482,1.91482,1.91473,1.91473,34700000.0
2005-03-08 06:27:00,1.9146,1.91468,1.91458,1.91468,38900000.0
2005-03-08 06:28:00,1.91467,1.91472,1.91462,1.91462,31700000.0
2005-03-08 06:29:00,1.91467,1.91467,1.91467,1.91467,800000.0
2005-03-08 06:30:00,1.9147,1.9147,1.9146,1.9146,65700001.0
2005-03-08 06:31:00,1.9146,1.91469,1.9146,1.91468,20200000.0
2005-03-08 06:32:00,1.91491,1.91498,1.9149,1.91498,50000000.0
2005-03-08 06:33:00,1.91485,1.91504,1.91485,1.91491,55000001.0
2005-03-08 06:34:00,1.91486,1.915,1.91485,1.91485,67900000.0
2005-03-08 06:35:00,1.9148,1.9148,1.91475,1.91475,9000000.0
2005-03-08 06:36:00,1.9148,1.91485,1.9148,1.9148,30200000.0
2005-03-08 06:37:00,1.9148,1.91491,1.9148,1.91483,71500000.0
2005-03-08 06:38:00,1.91487,1.9149,1.91474,1.91477,40100000.0
2005-03-08 06:39:00,1.91483,1.91483,1.91482,1.91482,10000000.0
2005-03-08 06:40:00,1.91475,1.91488,1.91473,1.91473,42399999.0
2005-03-08 06:41:00,1.91498,1.91498,1.91471,1.91482,26750000.0
2005-03-08 06:42:00,1.91472,1.91481,1.9147,1.91472,54700000.0
2005-03-08 06:43:00,1.91475,1.91475,1.9147,1.9147,28100000.0
2005-03-08 06:44:00,1.91467,1.91467,1.91447,1.91447,27500000.0
2005-03-08 06:45:00,1.9147,1.9147,1.9144,1.91455,79499999.0
2005-03-08 06:46:00,1.91467,1.91472,1.9146,1.9147,78199999.0
2005-03-08 06:47:00,1.91472,1.91487,1.91454,1.91454,63700000.0
2005-03-08 06:48:00,1.91458,1.91472,1.91458,1.91472,14400000.0
2005-03-08 06:49:00,1.91471,1.91479,1.91457,1.91457,107500000.0
2005-03-08 06:50:00,1.9146,1.91467,1.9146,1.91467,10800000.0
2005-03-08 06:51:00,1.9149,1.91494,1.91469,1.91494,39600000.0
2005-03-08 06:52:00,1.91475,1.91487,1.91455,1.91478,61500000.0
2005-03-08 06:53:00,1.91485,1.91507,1.91485,1.91499,62399999.0
2005-03-08 06:54:00,1.91503,1.91503,1.91492,1.91497,56600000.0
2005-03-08 06:55:00,1.91498,1.9151,1.91498,1.915,89100000.0
2005-03-08 06:56:00,1.91492,1.91492,1.91475,1.91476,36300000.0
2005-03-08 06:57:00,1.91488,1.91488,1.91469,1.91478,63799998.0
2005-03-08 06:58:00,1.91498,1.91498,1.91492,1.91492,6400000.0
2005-03-08 06:59:00,1.91497,1.91513,1.91497,1.91501,47399999.0
2005-03-08 07:00:00,1.91532,1.91532,1.91495,1.91495,36100000.0
2005-03-08 07:01:00,1.91511,1.91524,1.91502,1.91511,48846994.0
2005-03-08 07:02:00,1.91507,1.91516,1.91507,1.91516,6800000.0
2005-03-08 07:03:00,1.91509,1.9152,1.91509,1.9151,81699998.0
2005-03-08 07:04:00,1.91526,1.91541,1.91517,1.91541,29800001.0
2005-03-08 07:05:00,1.91509,1.9152,1.91509,1.91517,19700000.0
2005-03-08 07:06:00,1.91522,1.91522,1.91518,1.91518,5500000.0
2005-03-08 07:07:00,1.91525,1.91525,1.9151,1.9151,35200000.0
2005-03-08 07:08:00,1.91517,1.91521,1.9151,1.91517,73199999.0
2005-03-08 07:09:00,1.91518,1.91518,1.91501,1.91503,26900000.0
2005-03-08 07:10:00,1.91523,1.91529,1.91511,1.91529,45300001.0
2005-03-08 07:11:00,1.91497,1.91498,1.91497,1.91498,11200000.0
2005-03-08 07:12:00,1.91508,1.91509,1.91498,1.91498,30299999.0
2005-03-08 07:13:00,1.91509,1.91512,1.915,1.915,68100000.0
2005-03-08 07:14:00,1.91498,1.91522,1.91498,1.9151,53600000.0
2005-03-08 07:15:00,1.91501,1.91501,1.91467,1.91485,25600000.0
2005-03-08 07:16:00,1.91488,1.915,1.9148,1.9148,56600000.0
2005-03-08 07:17:00,1.91485,1.91488,1.91478,1.91485,77799999.0
2005-03-08 07:18:00,1.91488,1.91501,1.91486,1.9149,89899999.0
2005-03-08 07:19:00,1.91498,1.91504,1.91494,1.91496,36400000.0
2005-03-08 07:20:00,1.91498,1.91505,1.91495,1.91505,66800001.0
2005-03-08 07:21:00,1.915,1.91524,1.915,1.9151,103399999.0
2005-03-08 07:22:00,1.91498,1.91505,1.91498,1.91505,51300000.0
2005-03-08 07:23:00,1.91505,1.91505,1.915,1.915,19800000.0
2005-03-08 07:24:00,1.91523,1.91523,1.91486,1.91506,67200001.0
2005-03-08 07:25:00,1.915,1.91507,1.91492,1.915,41900000.0
2005-03-08 07:26:00,1.91502,1.91513,1.91502,1.91507,91800001.0
2005-03-08 07:27:00,1.91497,1.91518,1.91497,1.91501,99400000.0
2005-03-08 07:28:00,1.91513,1.91525,1.91513,1.91525,39799999.0
2005-03-08 07:29:00,1.9151,1.9152,1.91508,1.91518,18150000.0
2005-03-08 07:30:00,1.91525,1.91525,1.9152,1.9152,7400000.0
2005-03-08 07:31:00,1.91515,1.91515,1.91503,1.91503,75200000.0
2005-03-08 07:32:00,1.9151,1.91516,1.91502,1.91502,56400000.0
2005-03-08 07:33:00,1.91515,1.91515,1.91508,1.91515,22800000.0
2005-03-08 07:34:00,1.9151,1.91515,1.91507,1.9151,77400000.0
2005-03-08 07:35:00,1.91523,1.91523,1.91501,1.91501,52146995.0
2005-03-08 07:36:00,1.91515,1.91515,1.9151,1.9151,68600002.0
2005-03-08 07:37:00,1.9151,1.9151,1.9151,1.9151,16000000.0
2005-03-08 07:38:00,1.91508,1.91518,1.91508,1.91518,3200000.0
2005-03-08 07:39:00,1.91506,1.91506,1.91504,1.91504,8700000.0
2005-03-08 07:40:00,1.915,1.91505,1.91492,1.915,54899999.0
2005-03-08 07:41:00,1.91505,1.91524,1.91494,1.91524,29000000.0
2005-03-08 07:42:00,1.91504,1.91516,1.91498,1.91498,77199999.0
2005-03-08 07:43:00,1.9151,1.91516,1.91507,1.9151,74000000.0
2005-03-08 07:44:00,1.91533,1.91533,1.91515,1.91526,44800000.0
2005-03-08 07:45:00,1.91515,1.91518,1.9151,1.9151,21600000.0
2005-03-08 07:46:00,1.91521,1.91533,1.91514,1.91533,80200002.0
2005-03-08 07:47:00,1.91505,1.9151,1.91505,1.9151,8300000.0
2005-03-08 07:48:00,1.91512,1.91522,1.91512,1.91512,39500000.0
2005-03-08 07:49:00,1.91523,1.91551,1.91523,1.91551,48600000.0
2005-03-08 07:50:00,1.91513,1.91523,1.91513,1.91517,95800003.0
2005-03-08 07:51:00,1.91528,1.91531,1.91523,1.91523,15800000.0
2005-03-08 07:52:00,1.91527,1.91538,1.91527,1.91535,81899999.0
2005-03-08 07:53:00,1.91547,1.91548,1.91534,1.91543,86600000.0
2005-03-08 07:54:00,1.91545,1.91545,1.91538,1.9154,5500000.0
2005-03-08 07:55:00,1.91555,1.91564,1.91535,1.91564,45100000.0
2005-03-08 07:56:00,1.91553,1.91559,1.91552,1.91557,69000000.0
2005-03-08 07:57:00,1.91557,1.91563,1.91552,1.91552,62700000.0
2005-03-08 07:58:00,1.9155,1.91552,1.9155,1.9155,44800001.0
2005-03-08 07:59:00,1.91546,1.91557,1.91545,1.91557,66099998.0
2005-03-08 08:00:00,1.91557,1.91559,1.91543,1.91543,29400000.0
2005-03-08 08:01:00,1.91553,1.91553,1.91535,1.91535,72500000.0
2005-03-08 08:02:00,1.91536,1.91539,1.91523,1.91524,12600000.0
2005-03-08 08:03:00,1.91525,1.91539,1.91525,1.91529,38300000.0
2005-03-08 08:04:00,1.91538,1.91539,1.91524,1.91534,43800000.0
2005-03-08 08:05:00,1.91537,1.91542,1.91523,1.91537,107700000.0
2005-03-08 08:06:00,1.91532,1.91543,1.91529,1.9154,18500000.0
2005-03-08 08:07:00,1.91537,1.9154,1.91526,1.91538,78000000.0
2005-03-08 08:08:00,1.9154,1.91541,1.91533,1.91537,48800000.0
2005-03-08 08:09:00,1.91528,1.91542,1.91528,1.91542,30500000.0
2005-03-08 08:10:00,1.91538,1.91538,1.91526,1.91529,86199999.0
2005-03-08 08:11:00,1.91532,1.91532,1.9152,1.9152,24400000.0
2005-03-08 08:12:00,1.9152,1.91528,1.91518,1.9152,138799999.0
2005-03-08 08:13:00,1.9152,1.91525,1.91518,1.91518,14800000.0
2005-03-08 08:14:00,1.9152,1.9152,1.9152,1.9152,6100000.0
2005-03-08 08:15:00,1.91525,1.91525,1.91515,1.9152,56500001.0
2005-03-08 08:16:00,1.91527,1.91528,1.91514,1.91528,58000002.0
2005-03-08 08:17:00,1.91527,1.91532,1.91521,1.91524,54299999.0
2005-03-08 08:18:00,1.91513,1.9152,1.91494,1.91516,49500000.0
2005-03-08 08:19:00,1.915,1.91514,1.91487,1.91508,34900000.0
2005-03-08 08:20:00,1.91521,1.91521,1.9149,1.9149,89500001.0
2005-03-08 08:21:00,1.9148,1.91485,1.91478,1.91478,84699999.0
2005-03-08 08:22:00,1.91487,1.91492,1.91482,1.91482,88600000.0
2005-03-08 08:23:00,1.91492,1.91492,1.91488,1.91488,40699998.0
2005-03-08 08:24:00,1.91482,1.91504,1.91475,1.9149,65400000.0
2005-03-08 08:25:00,1.91486,1.91498,1.91485,1.91496,68900001.0
2005-03-08 08:26:00,1.91507,1.91514,1.91499,1.91509,102100000.0
2005-03-08 08:27:00,1.91494,1.91514,1.91494,1.91501,63599999.0
2005-03-08 08:28:00,1.91497,1.91499,1.91485,1.91488,89000000.0
2005-03-08 08:29:00,1.91494,1.91494,1.91485,1.91485,55500002.0
2005-03-08 08:30:00,1.91482,1.91489,1.91482,1.91483,58599999.0
2005-03-08 08:31:00,1.9148,1.91491,1.91476,1.91485,44599999.0
2005-03-08 08:32:00,1.91488,1.91489,1.91486,1.91489,63300000.0
2005-03-08 08:33:00,1.91493,1.91493,1.91473,1.91482,17300000.0
2005-03-08 08:34:00,1.91475,1.91485,1.91475,1.9148,31700000.0
2005-03-08 08:35:00,1.91487,1.91491,1.91472,1.91478,47400001.0
2005-03-08 08:36:00,1.91482,1.91489,1.91475,1.91485,145100000.0
2005-03-08 08:37:00,1.91477,1.9148,1.91477,1.9148,29099999.0
2005-03-08 08:38:00,1.91477,1.91477,1.91468,1.91468,12000000.0
2005-03-08 08:39:00,1.91473,1.91473,1.91462,1.91462,52799999.0
2005-03-08 08:40:00,1.91459,1.91469,1.91453,1.91462,91400000.0
2005-03-08 08:41:00,1.91462,1.91462,1.91442,1.91442,74199999.0
2005-03-08 08:42:00,1.91443,1.91443,1.9143,1.91443,101800000.0
2005-03-08 08:43:00,1.91453,1.91453,1.9142,1.9142,87500002.0
2005-03-08 08:44:00,1.91415,1.91427,1.9141,1.91425,94900001.0
2005-03-08 08:45:00,1.91435,1.91435,1.9142,1.91427,72700000.0
2005-03-08 08:46:00,1.91428,1.9143,1.91408,1.91409,78099998.0
2005-03-08 08:47:00,1.9141,1.9142,1.91404,1.91404,34000000.0
2005-03-08 08:48:00,1.9141,1.91421,1.91407,1.91407,54400000.0
2005-03-08 08:49:00,1.91414,1.91414,1.91404,1.91404,33400000.0
2005-03-08 08:50:00,1.91413,1.91439,1.91413,1.91439,112900002.0
2005-03-08 08:51:00,1.9146,1.91485,1.91453,1.91485,94900003.0
2005-03-08 08:52:00,1.91489,1.91489,1.91453,1.91459,74099998.0
2005-03-08 08:53:00,1.91469,1.91479,1.9146,1.9146,75000002.0
2005-03-08 08:54:00,1.91463,1.91476,1.91461,1.91468,117300005.0
2005-03-08 08:55:00,1.91469,1.91471,1.91457,1.91457,32700000.0
2005-03-08 08:56:00,1.91462,1.91472,1.91462,1.91466,80099997.0
2005-03-08 08:57:00,1.91472,1.91475,1.91449,1.91449,50700001.0
2005-03-08 08:58:00,1.91439,1.91448,1.91437,1.91442,64800000.0
2005-03-08 08:59:00,1.91451,1.91451,1.91432,1.91432,60299999.0
2005-03-08 09:00:00,1.91446,1.91455,1.91435,1.91443,112900002.0
2005-03-08 09:01:00,1.9146,1.9146,1.91457,1.91458,47900000.0
2005-03-08 09:02:00,1.91461,1.9147,1.91443,1.91443,26800000.0
2005-03-08 09:03:00,1.91455,1.91455,1.91424,1.91436,64600000.0
2005-03-08 09:04:00,1.91435,1.91435,1.91408,1.91408,76799999.0
2005-03-08 09:05:00,1.91412,1.91415,1.91399,1.91399,87200000.0
2005-03-08 09:06:00,1.91417,1.91417,1.91399,1.91399,43800000.0
2005-03-08 09:07:00,1.91393,1.91393,1.91359,1.91359,62000000.0
2005-03-08 09:08:00,1.9135,1.91357,1.9133,1.91335,79899999.0
2005-03-08 09:09:00,1.91325,1.91325,1.91295,1.91311,58000000.0
2005-03-08 09:10:00,1.91346,1.91346,1.91312,1.91312,77699998.0
2005-03-08 09:11:00,1.91303,1.91333,1.91303,1.91325,51900000.0
2005-03-08 09:12:00,1.9133,1.91334,1.9132,1.91331,40100000.0
2005-03-08 09:13:00,1.91336,1.91349,1.91331,1.91331,37300000.0
2005-03-08 09:14:00,1.91323,1.91332,1.91297,1.91319,28470000.0
2005-03-08 09:15:00,1.91298,1.91298,1.91265,1.9127,46699999.0
2005-03-08 09:16:00,1.91277,1.91307,1.91277,1.91299,40699999.0
2005-03-08 09:17:00,1.91305,1.91325,1.91286,1.9132,77800001.0
2005-03-08 09:18:00,1.91335,1.91347,1.91335,1.91347,68400000.0
2005-03-08 09:19:00,1.91345,1.91345,1.9134,1.9134,62000000.0
2005-03-08 09:20:00,1.91357,1.91387,1.91355,1.91387,73800000.0
2005-03-08 09:21:00,1.91394,1.91398,1.91373,1.91388,59299999.0
2005-03-08 09:22:00,1.914,1.9143,1.914,1.91423,44499999.0
2005-03-08 09:23:00,1.91448,1.91492,1.91434,1.91492,80000001.0
2005-03-08 09:24:00,1.91502,1.91502,1.91489,1.91491,58600000.0
2005-03-08 09:25:00,1.91485,1.91497,1.91434,1.91453,63000001.0
2005-03-08 09:26:00,1.91453,1.91453,1.91415,1.91424,33500000.0
2005-03-08 09:27:00,1.91419,1.91419,1.91404,1.9141,141300003.0
2005-03-08 09:28:00,1.91407,1.91408,1.91394,1.91394,49500001.0
2005-03-08 09:29:00,1.91398,1.91398,1.91366,1.91369,36500000.0
2005-03-08 09:30:00,1.91357,1.91363,1.91345,1.91363,79299998.0
2005-03-08 09:31:00,1.9136,1.9136,1.91343,1.91355,85600000.0
2005-03-08 09:32:00,1.91358,1.91377,1.91358,1.91371,67800001.0
2005-03-08 09:33:00,1.9139,1.91397,1.9139,1.91391,60199999.0
2005-03-08 09:34:00,1.91394,1.91399,1.91374,1.91374,78700000.0
2005-03-08 09:35:00,1.91359,1.91364,1.91337,1.91364,118799999.0
2005-03-08 09:36:00,1.91372,1.9139,1.91363,1.91389,48000000.0
2005-03-08 09:37:00,1.91377,1.91408,1.91375,1.91396,153600001.0
2005-03-08 09:38:00,1.91402,1.91408,1.91393,1.91402,34600000.0
2005-03-08 09:39:00,1.91393,1.9141,1.91393,1.91393,66500002.0
2005-03-08 09:40:00,1.91412,1.91427,1.91402,1.91415,66100000.0
2005-03-08 09:41:00,1.91397,1.91419,1.91397,1.914,37700000.0
2005-03-08 09:42:00,1.91417,1.91419,1.91395,1.91411,38500000.0
2005-03-08 09:43:00,1.91402,1.91412,1.9139,1.91398,85100002.0
2005-03-08 09:44:00,1.91411,1.91424,1.91402,1.91424,81900000.0
2005-03-08 09:45:00,1.91436,1.91468,1.91436,1.9145,56000000.0
2005-03-08 09:46:00,1.9149,1.9149,1.91459,1.91462,60300001.0
2005-03-08 09:47:00,1.91478,1.91491,1.91478,1.9148,39300000.0
2005-03-08 09:48:00,1.91491,1.91491,1.91454,1.91454,30300000.0
2005-03-08 09:49:00,1.9149,1.9149,1.9145,1.9145,41000000.0
2005-03-08 09:50:00,1.91475,1.9149,1.91462,1.9149,72500000.0
2005-03-08 09:51:00,1.91507,1.91516,1.91492,1.91497,66600001.0
2005-03-08 09:52:00,1.91512,1.91523,1.91503,1.91503,45500001.0
2005-03-08 09:53:00,1.91507,1.91521,1.91488,1.91492,74899999.0
2005-03-08 09:54:00,1.9152,1.91553,1.91513,1.91553,57400000.0
2005-03-08 09:55:00,1.9156,1.9156,1.91523,1.9154,113399997.0
2005-03-08 09:56:00,1.91577,1.91577,1.91546,1.91554,65099998.0
2005-03-08 09:57:00,1.91592,1.91595,1.91568,1.91577,63699999.0
2005-03-08 09:58:00,1.91598,1.91615,1.91585,1.91607,106000001.0
2005-03-08 09:59:00,1.91598,1.91638,1.91558,1.91638,96000000.0
2005-03-08 10:00:00,1.9165,1.91662,1.91639,1.91658,82400000.0
2005-03-08 10:01:00,1.91663,1.91699,1.91656,1.91697,34000000.0
2005-03-08 10:02:00,1.91705,1.91716,1.91697,1.91715,56200000.0
2005-03-08 10:03:00,1.91718,1.91718,1.91698,1.917,69200000.0
2005-03-08 10:04:00,1.91708,1.91711,1.91695,1.91695,43500001.0
2005-03-08 10:05:00,1.91694,1.91703,1.91694,1.917,25699999.0
2005-03-08 10:06:00,1.9173,1.91742,1.91563,1.91705,85500000.0
2005-03-08 10:07:00,1.91743,1.91743,1.91732,1.91732,25200000.0
2005-03-08 10:08:00,1.91737,1.9175,1.91734,1.91735,54399999.0
2005-03-08 10:09:00,1.91748,1.91755,1.91734,1.91744,81000001.0
2005-03-08 10:10:00,1.9177,1.9178,1.9175,1.91753,84200000.0
2005-03-08 10:11:00,1.91739,1.9174,1.91723,1.91727,55000000.0
2005-03-08 10:12:00,1.91741,1.91747,1.91733,1.91742,51100000.0
2005-03-08 10:13:00,1.91733,1.91745,1.91723,1.91723,83399999.0
2005-03-08 10:14:00,1.91722,1.91735,1.91717,1.91723,34400000.0
2005-03-08 10:15:00,1.91732,1.91743,1.91726,1.91743,56700002.0
2005-03-08 10:16:00,1.91752,1.91759,1.91723,1.91723,133100001.0
2005-03-08 10:17:00,1.9172,1.9173,1.91707,1.91707,50899999.0
2005-03-08 10:18:00,1.91707,1.91721,1.91706,1.91719,71999999.0
2005-03-08 10:19:00,1.91721,1.91736,1.91716,1.91731,57100000.0
2005-03-08 10:20:00,1.91741,1.91751,1.91728,1.91742,109899999.0
2005-03-08 10:21:00,1.91756,1.91782,1.9175,1.91782,118199997.0
2005-03-08 10:22:00,1.9179,1.91803,1.91785,1.91801,52799999.0
2005-03-08 10:23:00,1.91825,1.91844,1.91814,1.91835,110299999.0
2005-03-08 10:24:00,1.9186,1.91895,1.91852,1.91893,48300001.0
2005-03-08 10:25:00,1.91899,1.91918,1.9189,1.91891,44500000.0
2005-03-08 10:26:00,1.91885,1.91885,1.91868,1.91873,98100000.0
2005-03-08 10:27:00,1.91858,1.91858,1.91837,1.9184,82299998.0
2005-03-08 10:28:00,1.9183,1.9183,1.91806,1.91816,67900001.0
2005-03-08 10:29:00,1.91832,1.91834,1.91804,1.91804,24000000.0
2005-03-08 10:30:00,1.91805,1.91819,1.91803,1.91819,46900001.0
2005-03-08 10:31:00,1.91842,1.91858,1.91834,1.91842,36800000.0
2005-03-08 10:32:00,1.91865,1.91873,1.91857,1.91857,20200000.0
2005-03-08 10:33:00,1.91854,1.91854,1.91846,1.91846,9200000.0
2005-03-08 10:34:00,1.91842,1.91842,1.91825,1.91829,24900000.0
2005-03-08 10:35:00,1.9182,1.91836,1.91808,1.91808,113700001.0
2005-03-08 10:36:00,1.91826,1.91845,1.91821,1.91845,165699999.0
2005-03-08 10:37:00,1.91836,1.91859,1.91836,1.91838,56100000.0
2005-03-08 10:38:00,1.91858,1.91899,1.9185,1.91893,67099999.0
2005-03-08 10:39:00,1.91911,1.91915,1.91885,1.91894,46700001.0
2005-03-08 10:40:00,1.91927,1.91964,1.91927,1.91934,52400000.0
2005-03-08 10:41:00,1.91933,1.91999,1.91932,1.91995,23000000.0
2005-03-08 10:42:00,1.92018,1.92018,1.91982,1.91988,57000000.0
2005-03-08 10:43:00,1.91992,1.92,1.91972,1.91977,146000000.0
2005-03-08 10:44:00,1.91988,1.9199,1.91963,1.91969,36000000.0
2005-03-08 10:45:00,1.91994,1.92008,1.91981,1.92008,153600003.0
2005-03-08 10:46:00,1.92042,1.92057,1.92024,1.92027,36800000.0
2005-03-08 10:47:00,1.92032,1.92035,1.92004,1.92009,87400000.0
2005-03-08 10:48:00,1.92021,1.92021,1.9199,1.92007,62900002.0
2005-03-08 10:49:00,1.92024,1.92024,1.9201,1.92021,54900000.0
2005-03-08 10:50:00,1.92042,1.92061,1.9204,1.92059,38800000.0
2005-03-08 10:51:00,1.92095,1.92111,1.92054,1.92054,68799999.0
2005-03-08 10:52:00,1.92067,1.92067,1.92036,1.92036,47500001.0
2005-03-08 10:53:00,1.9205,1.9205,1.92004,1.92005,47699999.0
2005-03-08 10:54:00,1.92008,1.92031,1.9199,1.92017,87600000.0
2005-03-08 10:55:00,1.92051,1.92062,1.9203,1.9206,27700000.0
2005-03-08 10:56:00,1.92063,1.92084,1.92055,1.92077,101699998.0
2005-03-08 10:57:00,1.92071,1.92071,1.92044,1.92049,51300000.0
2005-03-08 10:58:00,1.9205,1.92068,1.92048,1.92052,88500000.0
2005-03-08 10:59:00,1.92097,1.9212,1.92087,1.9212,90900001.0
2005-03-08 11:00:00,1.92127,1.92127,1.92077,1.92077,47600001.0
2005-03-08 11:01:00,1.92073,1.92073,1.92035,1.92035,45299999.0
2005-03-08 11:02:00,1.92025,1.9205,1.92009,1.9201,53299999.0
2005-03-08 11:03:00,1.92002,1.92002,1.91974,1.91991,60900001.0
2005-03-08 11:04:00,1.91988,1.92012,1.91988,1.91997,63099999.0
2005-03-08 11:05:00,1.92024,1.92029,1.92,1.92016,106500001.0
2005-03-08 11:06:00,1.92039,1.92039,1.92013,1.92014,76299998.0
2005-03-08 11:07:00,1.92023,1.92039,1.92023,1.92033,28400000.0
2005-03-08 11:08:00,1.9204,1.92055,1.9204,1.92042,48100000.0
2005-03-08 11:09:00,1.92047,1.92058,1.92035,1.92035,59499999.0
2005-03-08 11:10:00,1.92043,1.921,1.92043,1.92097,64199999.0
2005-03-08 11:11:00,1.921,1.921,1.9206,1.92068,45300001.0
2005-03-08 11:12:00,1.92087,1.92101,1.92087,1.92087,68099999.0
2005-03-08 11:13:00,1.92107,1.92125,1.92103,1.9211,72100001.0
2005-03-08 11:14:00,1.9213,1.92167,1.9213,1.92166,40200000.0
2005-03-08 11:15:00,1.92173,1.92173,1.92157,1.92157,19100000.0
2005-03-08 11:16:00,1.92163,1.92163,1.92141,1.92153,65900000.0
2005-03-08 11:17:00,1.92162,1.92169,1.92143,1.92143,62400001.0
2005-03-08 11:18:00,1.92153,1.92156,1.92136,1.92144,50900000.0
2005-03-08 11:19:00,1.92155,1.92155,1.92104,1.92104,65200000.0
2005-03-08 11:20:00,1.92113,1.92113,1.92094,1.92094,22500000.0
2005-03-08 11:21:00,1.92112,1.92112,1.92087,1.92087,50099999.0
2005-03-08 11:22:00,1.92083,1.92087,1.92066,1.92066,73299998.0
2005-03-08 11:23:00,1.92086,1.92086,1.92057,1.92057,35700000.0
2005-03-08 11:24:00,1.92055,1.92055,1.92038,1.92048,34900000.0
2005-03-08 11:25:00,1.92035,1.92039,1.92028,1.92032,55446994.0
2005-03-08 11:26:00,1.92032,1.92032,1.91997,1.91997,62300000.0
2005-03-08 11:27:00,1.92002,1.92002,1.9197,1.9197,66600000.0
2005-03-08 11:28:00,1.9199,1.91996,1.91957,1.91957,59800000.0
2005-03-08 11:29:00,1.91953,1.91953,1.91928,1.91953,120300000.0
2005-03-08 11:30:00,1.91961,1.91988,1.91953,1.91988,85900000.0
2005-03-08 11:31:00,1.91998,1.92011,1.91986,1.9199,113999999.0
2005-03-08 11:32:00,1.92025,1.92034,1.92012,1.92034,43600000.0
2005-03-08 11:33:00,1.92023,1.92027,1.92009,1.92009,136799999.0
2005-03-08 11:34:00,1.9202,1.92032,1.92008,1.9202,19400000.0
2005-03-08 11:35:00,1.92035,1.92035,1.92019,1.92034,117799999.0
2005-03-08 11:36:00,1.9204,1.92059,1.9204,1.92042,77599999.0
2005-03-08 11:37:00,1.92044,1.92062,1.92037,1.92052,45800001.0
2005-03-08 11:38:00,1.92055,1.92055,1.92029,1.92031,93200001.0
2005-03-08 11:39:00,1.92037,1.92037,1.92022,1.92022,22300000.0
2005-03-08 11:40:00,1.92014,1.92027,1.92014,1.92022,99199999.0
2005-03-08 11:41:00,1.9203,1.92037,1.92017,1.92017,59300002.0
2005-03-08 11:42:00,1.92007,1.92015,1.92002,1.92002,87200001.0
2005-03-08 11:43:00,1.92007,1.92021,1.91991,1.91991,40900000.0
2005-03-08 11:44:00,1.92013,1.92013,1.91976,1.91979,113999997.0
2005-03-08 11:45:00,1.91975,1.91977,1.91958,1.91958,53099999.0
2005-03-08 11:46:00,1.91957,1.91962,1.91943,1.91943,98699999.0
2005-03-08 11:47:00,1.91957,1.91973,1.91944,1.91944,108799999.0
2005-03-08 11:48:00,1.91943,1.91959,1.91938,1.91938,40000000.0
2005-03-08 11:49:00,1.91953,1.92009,1.91949,1.92002,38900000.0
2005-03-08 11:50:00,1.91986,1.92027,1.91986,1.92018,75800001.0
2005-03-08 11:51:00,1.92028,1.92045,1.92028,1.92036,70600000.0
2005-03-08 11:52:00,1.92033,1.92033,1.92022,1.92026,41850000.0
2005-03-08 11:53:00,1.92028,1.92045,1.92028,1.92037,63400000.0
2005-03-08 11:54:00,1.92032,1.9204,1.92017,1.92017,66200001.0
2005-03-08 11:55:00,1.9203,1.92032,1.9202,1.9203,103000001.0
2005-03-08 11:56:00,1.92038,1.92065,1.92036,1.92059,72099999.0
2005-03-08 11:57:00,1.9206,1.92076,1.92041,1.92041,116400001.0
2005-03-08 11:58:00,1.92018,1.92033,1.91992,1.91996,69900000.0
2005-03-08 11:59:00,1.91982,1.91983,1.91968,1.91975,72200001.0
2005-03-08 12:00:00,1.91987,1.91993,1.91972,1.91972,52400000.0
2005-03-08 12:01:00,1.91969,1.91994,1.91969,1.91983,97100000.0
2005-03-08 12:02:00,1.91994,1.9203,1.91994,1.92014,37300000.0
2005-03-08 12:03:00,1.92013,1.9202,1.91998,1.91998,29100000.0
2005-03-08 12:04:00,1.92002,1.92002,1.91932,1.91932,34400000.0
2005-03-08 12:05:00,1.91925,1.91925,1.91894,1.91912,60500000.0
2005-03-08 12:06:00,1.91913,1.91927,1.91904,1.91919,89300001.0
2005-03-08 12:07:00,1.91945,1.91952,1.91924,1.91952,62699999.0
2005-03-08 12:08:00,1.91961,1.91967,1.9195,1.9195,77200001.0
2005-03-08 12:09:00,1.91945,1.91945,1.91915,1.91924,62100002.0
2005-03-08 12:10:00,1.91938,1.91938,1.91921,1.91931,13500000.0
2005-03-08 12:11:00,1.91935,1.91935,1.91923,1.91923,83900000.0
2005-03-08 12:12:00,1.91927,1.91927,1.91909,1.91912,86799999.0
2005-03-08 12:13:00,1.91916,1.91928,1.9191,1.91911,76500001.0
2005-03-08 12:14:00,1.91922,1.91922,1.91901,1.91903,66500001.0
2005-03-08 12:15:00,1.91911,1.91917,1.91908,1.91911,45900001.0
2005-03-08 12:16:00,1.9192,1.91936,1.9192,1.91928,31900000.0
2005-03-08 12:17:00,1.91925,1.91925,1.91912,1.9192,46199999.0
2005-03-08 12:18:00,1.91925,1.91935,1.91925,1.91935,41100001.0
2005-03-08 12:19:00,1.91939,1.91939,1.91906,1.91907,97000000.0
2005-03-08 12:20:00,1.91923,1.91923,1.91865,1.91875,98499997.0
2005-03-08 12:21:00,1.91885,1.91885,1.91866,1.91871,101100003.0
2005-03-08 12:22:00,1.91872,1.91896,1.91872,1.91896,50000000.0
2005-03-08 12:23:00,1.91907,1.9191,1.91894,1.91894,75700002.0
2005-03-08 12:24:00,1.91908,1.91908,1.91885,1.91885,78999999.0
2005-03-08 12:25:00,1.91907,1.9192,1.91895,1.91904,47600000.0
2005-03-08 12:26:00,1.9194,1.91945,1.91906,1.91914,39500000.0
2005-03-08 12:27:00,1.91931,1.9194,1.91927,1.91927,31000000.0
2005-03-08 12:28:00,1.91933,1.91943,1.91923,1.91923,125600001.0
2005-03-08 12:29:00,1.91918,1.91918,1.91886,1.91899,61400001.0
2005-03-08 12:30:00,1.91904,1.91946,1.91904,1.91937,54899999.0
2005-03-08 12:31:00,1.91936,1.91955,1.9193,1.91937,131800000.0
2005-03-08 12:32:00,1.9196,1.9196,1.91924,1.91924,48800000.0
2005-03-08 12:33:00,1.9194,1.91949,1.91928,1.91935,41300000.0
2005-03-08 12:34:00,1.91937,1.91943,1.91927,1.91927,51099999.0
2005-03-08 12:35:00,1.9196,1.91975,1.91941,1.91952,83299998.0
2005-03-08 12:36:00,1.91974,1.91988,1.91958,1.91988,56300000.0
2005-03-08 12:37:00,1.91975,1.91985,1.91975,1.91985,26000000.0
2005-03-08 12:38:00,1.91995,1.92008,1.91978,1.92002,102500002.0
2005-03-08 12:39:00,1.91993,1.92011,1.91981,1.91997,124100005.0
2005-03-08 12:40:00,1.91977,1.91988,1.91966,1.91988,88299998.0
2005-03-08 12:41:00,1.91968,1.91968,1.91963,1.91965,74500001.0
2005-03-08 12:42:00,1.9197,1.9197,1.91952,1.91952,38300000.0
2005-03-08 12:43:00,1.91939,1.91939,1.91852,1.91906,96200000.0
2005-03-08 12:44:00,1.91923,1.9193,1.91907,1.91915,57100000.0
2005-03-08 12:45:00,1.91932,1.91961,1.91931,1.91954,41300001.0
2005-03-08 12:46:00,1.91967,1.91972,1.9194,1.9194,42300000.0
2005-03-08 12:47:00,1.91971,1.91991,1.9196,1.91982,96499999.0
2005-03-08 12:48:00,1.91987,1.92006,1.91987,1.91993,68499999.0
2005-03-08 12:49:00,1.92005,1.92022,1.91999,1.91999,47400000.0
2005-03-08 12:50:00,1.92,1.9201,1.92,1.92009,75500001.0
2005-03-08 12:51:00,1.92009,1.92018,1.92008,1.92008,32299999.0
2005-03-08 12:52:00,1.92006,1.92035,1.92006,1.92028,119999999.0
2005-03-08 12:53:00,1.92037,1.92079,1.92037,1.9207,125100000.0
2005-03-08 12:54:00,1.92098,1.92116,1.92093,1.92113,86700000.0
2005-03-08 12:55:00,1.92116,1.92116,1.92093,1.921,41300000.0
2005-03-08 12:56:00,1.92092,1.92092,1.92054,1.92054,57800000.0
2005-03-08 12:57:00,1.92052,1.92059,1.92042,1.92042,37300000.0
2005-03-08 12:58:00,1.92035,1.92035,1.92011,1.92034,33800000.0
2005-03-08 12:59:00,1.92006,1.9202,1.92006,1.92015,44500000.0
2005-03-08 13:00:00,1.9203,1.9204,1.92024,1.92035,146599999.0
2005-03-08 13:01:00,1.92037,1.92048,1.92031,1.92031,37100000.0
2005-03-08 13:02:00,1.92034,1.9208,1.92034,1.92067,21500000.0
2005-03-08 13:03:00,1.92094,1.92099,1.92069,1.92072,69300001.0
2005-03-08 13:04:00,1.92078,1.92103,1.92077,1.92095,80799998.0
2005-03-08 13:05:00,1.921,1.92104,1.92073,1.92073,57099999.0
2005-03-08 13:06:00,1.92077,1.9208,1.92055,1.92056,28100000.0
2005-03-08 13:07:00,1.92068,1.9208,1.92064,1.92064,132899998.0
2005-03-08 13:08:00,1.92073,1.92073,1.92055,1.92061,70300000.0
2005-03-08 13:09:00,1.92068,1.92093,1.92064,1.92091,48699999.0
2005-03-08 13:10:00,1.92095,1.92106,1.92085,1.92087,73800000.0
2005-03-08 13:11:00,1.92092,1.92098,1.92059,1.92075,171600003.0
2005-03-08 13:12:00,1.92093,1.92107,1.92078,1.92107,52599999.0
2005-03-08 13:13:00,1.92118,1.92143,1.92097,1.92099,43400000.0
2005-03-08 13:14:00,1.92125,1.9213,1.92104,1.92121,91200000.0
2005-03-08 13:15:00,1.92118,1.92125,1.92103,1.92103,30900000.0
2005-03-08 13:16:00,1.92126,1.92126,1.92097,1.92097,51449999.0
2005-03-08 13:17:00,1.92105,1.92105,1.92057,1.9207,78800000.0
2005-03-08 13:18:00,1.92077,1.92083,1.92054,1.92054,97800002.0
2005-03-08 13:19:00,1.92073,1.92167,1.92073,1.92167,128100000.0
2005-03-08 13:20:00,1.9216,1.9216,1.92127,1.92145,48000001.0
2005-03-08 13:21:00,1.92159,1.9216,1.92147,1.92147,158199997.0
2005-03-08 13:22:00,1.92133,1.92144,1.92101,1.92101,36600000.0
2005-03-08 13:23:00,1.92093,1.92093,1.9208,1.92088,48200001.0
2005-03-08 13:24:00,1.92093,1.92145,1.92092,1.92138,53850001.0
2005-03-08 13:25:00,1.92154,1.92155,1.92149,1.9215,65799999.0
2005-03-08 13:26:00,1.92157,1.9216,1.92133,1.92133,56400001.0
2005-03-08 13:27:00,1.92138,1.92157,1.92131,1.92155,73599999.0
2005-03-08 13:28:00,1.92151,1.92157,1.92141,1.92141,65800001.0
2005-03-08 13:29:00,1.92145,1.92168,1.92142,1.92142,96499999.0
2005-03-08 13:30:00,1.92151,1.92161,1.92149,1.92151,82299998.0
2005-03-08 13:31:00,1.92168,1.92202,1.92153,1.92195,46899999.0
2005-03-08 13:32:00,1.92189,1.92193,1.92152,1.92152,32000000.0
2005-03-08 13:33:00,1.92143,1.92163,1.92133,1.92153,83800000.0
2005-03-08 13:34:00,1.92145,1.92175,1.92145,1.92169,62800001.0
2005-03-08 13:35:00,1.92192,1.92212,1.92178,1.92206,94399999.0
2005-03-08 13:36:00,1.92213,1.92217,1.92197,1.92206,64400000.0
2005-03-08 13:37:00,1.92211,1.92211,1.92185,1.92185,54499999.0
2005-03-08 13:38:00,1.92207,1.92237,1.92207,1.92226,86100000.0
2005-03-08 13:39:00,1.92228,1.92278,1.92225,1.92278,68600000.0
2005-03-08 13:40:00,1.92284,1.92297,1.9227,1.92292,77700000.0
2005-03-08 13:41:00,1.92307,1.92307,1.92279,1.9229,38800000.0
2005-03-08 13:42:00,1.92263,1.92303,1.92263,1.92298,79299998.0
2005-03-08 13:43:00,1.92299,1.92327,1.92299,1.92303,95099998.0
2005-03-08 13:44:00,1.92302,1.92304,1.92279,1.92291,82799999.0
2005-03-08 13:45:00,1.92275,1.92296,1.92275,1.92294,74900000.0
2005-03-08 13:46:00,1.92271,1.92278,1.92258,1.92278,32400000.0
2005-03-08 13:47:00,1.92292,1.92313,1.92284,1.92291,62500001.0
2005-03-08 13:48:00,1.92327,1.92331,1.92312,1.92331,88299999.0
2005-03-08 13:49:00,1.9234,1.9234,1.92302,1.92309,57799999.0
2005-03-08 13:50:00,1.92316,1.92325,1.92309,1.9231,48699999.0
2005-03-08 13:51:00,1.92322,1.92348,1.92322,1.92334,37300001.0
2005-03-08 13:52:00,1.92341,1.92341,1.92304,1.92304,58399998.0
2005-03-08 13:53:00,1.92303,1.92342,1.92303,1.92324,59100000.0
2005-03-08 13:54:00,1.92328,1.92328,1.92311,1.92311,11100000.0
2005-03-08 13:55:00,1.92322,1.92322,1.92301,1.92308,34100000.0
2005-03-08 13:56:00,1.92337,1.92338,1.92307,1.92307,47900000.0
2005-03-08 13:57:00,1.92303,1.92303,1.92271,1.92285,86799998.0
2005-03-08 13:58:00,1.92279,1.92288,1.92264,1.9227,96500000.0
2005-03-08 13:59:00,1.92275,1.92311,1.92275,1.92299,113600000.0
2005-03-08 14:00:00,1.92278,1.92308,1.92277,1.9229,83600001.0
2005-03-08 14:01:00,1.92313,1.92313,1.92302,1.92302,50900000.0
2005-03-08 14:02:00,1.92305,1.92318,1.92305,1.92311,65099999.0
2005-03-08 14:03:00,1.92333,1.92347,1.92325,1.92341,131600002.0
2005-03-08 14:04:00,1.92342,1.92347,1.92327,1.92331,37600000.0
2005-03-08 14:05:00,1.9233,1.9233,1.92311,1.92321,47199999.0
2005-03-08 14:06:00,1.92322,1.92325,1.92309,1.92315,86000000.0
2005-03-08 14:07:00,1.92332,1.92338,1.92322,1.92328,71900001.0
2005-03-08 14:08:00,1.92339,1.92343,1.92329,1.92342,98100001.0
2005-03-08 14:09:00,1.92338,1.92346,1.92337,1.9234,187400003.0
2005-03-08 14:10:00,1.9234,1.92342,1.92331,1.92339,34500000.0
2005-03-08 14:11:00,1.92337,1.92347,1.92333,1.92333,74500000.0
2005-03-08 14:12:00,1.92332,1.92339,1.92325,1.92325,58400000.0
2005-03-08 14:13:00,1.92325,1.9233,1.92312,1.92314,63300000.0
2005-03-08 14:14:00,1.92322,1.9233,1.92307,1.92313,65400000.0
2005-03-08 14:15:00,1.92324,1.92325,1.92311,1.92325,53000000.0
2005-03-08 14:16:00,1.92327,1.92327,1.92322,1.92322,25700000.0
2005-03-08 14:17:00,1.92327,1.92332,1.92301,1.92301,11600000.0
2005-03-08 14:18:00,1.92302,1.92311,1.92274,1.92274,62600000.0
2005-03-08 14:19:00,1.92282,1.92284,1.92265,1.92265,42900000.0
2005-03-08 14:20:00,1.9226,1.92277,1.9226,1.92277,23600000.0
2005-03-08 14:21:00,1.92287,1.92308,1.92287,1.92301,32400000.0
2005-03-08 14:22:00,1.92303,1.92303,1.92273,1.92273,19900000.0
2005-03-08 14:23:00,1.92283,1.92301,1.92283,1.92301,20200000.0
2005-03-08 14:24:00,1.92293,1.92308,1.92281,1.92291,57300000.0
2005-03-08 14:25:00,1.92275,1.92279,1.92254,1.92254,90100001.0
2005-03-08 14:26:00,1.9225,1.9225,1.92226,1.92237,24700000.0
2005-03-08 14:27:00,1.92248,1.92253,1.9224,1.9224,61300000.0
2005-03-08 14:28:00,1.92233,1.92237,1.92227,1.92227,29700000.0
2005-03-08 14:29:00,1.9222,1.9222,1.92192,1.92192,89900001.0
2005-03-08 14:30:00,1.92197,1.92204,1.92178,1.92179,37700000.0
2005-03-08 14:31:00,1.92202,1.92217,1.92188,1.92209,57200000.0
2005-03-08 14:32:00,1.92225,1.9223,1.92208,1.9223,71600000.0
2005-03-08 14:33:00,1.92222,1.92247,1.92222,1.92232,33300000.0
2005-03-08 14:34:00,1.92227,1.92234,1.92222,1.92234,25300000.0
2005-03-08 14:35:00,1.92233,1.92233,1.9221,1.9221,22400000.0
2005-03-08 14:36:00,1.92208,1.92223,1.92195,1.92208,93399999.0
2005-03-08 14:37:00,1.92215,1.92215,1.92194,1.92194,97100000.0
2005-03-08 14:38:00,1.92193,1.92209,1.92193,1.92201,36000000.0
2005-03-08 14:39:00,1.92207,1.92211,1.92195,1.92195,16300000.0
2005-03-08 14:40:00,1.92198,1.9223,1.92197,1.92218,73400001.0
2005-03-08 14:41:00,1.92216,1.92218,1.9221,1.92211,104899999.0
2005-03-08 14:42:00,1.92214,1.92222,1.92199,1.92205,91700001.0
2005-03-08 14:43:00,1.92225,1.92225,1.92202,1.92202,48800000.0
2005-03-08 14:44:00,1.92193,1.92215,1.92183,1.92215,61699999.0
2005-03-08 14:45:00,1.92222,1.9223,1.92222,1.92225,93000000.0
2005-03-08 14:46:00,1.92237,1.92252,1.92237,1.92249,74300002.0
2005-03-08 14:47:00,1.92252,1.92252,1.92238,1.92238,47400000.0
2005-03-08 14:48:00,1.92238,1.92239,1.92226,1.92226,57100001.0
2005-03-08 14:49:00,1.92237,1.92241,1.92225,1.92225,67750000.0
2005-03-08 14:50:00,1.92225,1.92225,1.92182,1.92188,53399999.0
2005-03-08 14:51:00,1.92193,1.92199,1.92191,1.92198,50400001.0
2005-03-08 14:52:00,1.92195,1.9221,1.9219,1.9219,50100000.0
2005-03-08 14:53:00,1.92202,1.92207,1.92192,1.92198,55700000.0
2005-03-08 14:54:00,1.92224,1.92229,1.92205,1.92205,94699998.0
2005-03-08 14:55:00,1.92202,1.92253,1.92202,1.92253,88200001.0
2005-03-08 14:56:00,1.92275,1.92281,1.92248,1.9227,76400000.0
2005-03-08 14:57:00,1.92276,1.92278,1.92237,1.9225,90100000.0
2005-03-08 14:58:00,1.92262,1.92272,1.9226,1.9226,66799998.0
2005-03-08 14:59:00,1.92253,1.92286,1.9225,1.92285,69800000.0
2005-03-08 15:00:00,1.92288,1.92289,1.92261,1.92261,73299998.0
2005-03-08 15:01:00,1.9224,1.92265,1.9224,1.92256,63100000.0
2005-03-08 15:02:00,1.92268,1.9228,1.92256,1.9228,41300000.0
2005-03-08 15:03:00,1.92278,1.92309,1.92278,1.92309,71500000.0
2005-03-08 15:04:00,1.92305,1.92317,1.92304,1.92304,72099999.0
2005-03-08 15:05:00,1.923,1.92326,1.923,1.92325,121599998.0
2005-03-08 15:06:00,1.92316,1.9232,1.92297,1.923,68200000.0
2005-03-08 15:07:00,1.92317,1.92328,1.923,1.92319,75700001.0
2005-03-08 15:08:00,1.92319,1.92327,1.92299,1.92311,55400001.0
2005-03-08 15:09:00,1.92331,1.92331,1.92313,1.92318,87000000.0
2005-03-08 15:10:00,1.92319,1.92327,1.92316,1.92319,49400001.0
2005-03-08 15:11:00,1.92318,1.92335,1.92315,1.92318,71850001.0
2005-03-08 15:12:00,1.9233,1.9233,1.92311,1.92319,23100000.0
2005-03-08 15:13:00,1.9232,1.9232,1.92274,1.92279,63700000.0
2005-03-08 15:14:00,1.9227,1.9227,1.9225,1.92261,86600001.0
2005-03-08 15:15:00,1.92249,1.92252,1.92235,1.92235,79200000.0
2005-03-08 15:16:00,1.92235,1.92248,1.92235,1.92238,45400000.0
2005-03-08 15:17:00,1.92248,1.92266,1.92244,1.92259,54800000.0
2005-03-08 15:18:00,1.92271,1.92288,1.92252,1.92288,72000001.0
2005-03-08 15:19:00,1.92278,1.92285,1.92268,1.92285,85499999.0
2005-03-08 15:20:00,1.9227,1.92281,1.92245,1.92245,113400001.0
2005-03-08 15:21:00,1.9225,1.92271,1.9225,1.92256,32100000.0
2005-03-08 15:22:00,1.92253,1.92253,1.92237,1.92237,17700000.0
2005-03-08 15:23:00,1.92245,1.92252,1.92233,1.92248,51400000.0
2005-03-08 15:24:00,1.9226,1.92273,1.92258,1.92258,44600000.0
2005-03-08 15:25:00,1.92259,1.92269,1.92254,1.92254,92700000.0
2005-03-08 15:26:00,1.92275,1.92281,1.92261,1.92261,55200000.0
2005-03-08 15:27:00,1.92247,1.92259,1.92229,1.92229,18600000.0
2005-03-08 15:28:00,1.92223,1.92233,1.9221,1.92212,79100000.0
2005-03-08 15:29:00,1.92231,1.92231,1.92201,1.92206,91300000.0
2005-03-08 15:30:00,1.9221,1.92246,1.9221,1.92242,53400000.0
2005-03-08 15:31:00,1.92252,1.92252,1.92239,1.92239,78099998.0
2005-03-08 15:32:00,1.92231,1.92242,1.92226,1.92226,83500000.0
2005-03-08 15:33:00,1.92225,1.92237,1.9222,1.92224,85599999.0
2005-03-08 15:34:00,1.92239,1.92239,1.92215,1.92215,63500001.0
2005-03-08 15:35:00,1.92238,1.92238,1.92203,1.92214,85100002.0
2005-03-08 15:36:00,1.92214,1.92233,1.92214,1.9223,43799999.0
2005-03-08 15:37:00,1.92237,1.92257,1.92237,1.9225,68300002.0
2005-03-08 15:38:00,1.92257,1.92269,1.92247,1.92247,36600000.0
2005-03-08 15:39:00,1.92264,1.92264,1.9224,1.9224,89499997.0
2005-03-08 15:40:00,1.92247,1.92247,1.92233,1.92233,93200001.0
2005-03-08 15:41:00,1.92245,1.92257,1.92245,1.92249,41800000.0
2005-03-08 15:42:00,1.92247,1.92251,1.92233,1.92233,75100000.0
2005-03-08 15:43:00,1.92228,1.92228,1.92202,1.92202,30300000.0
2005-03-08 15:44:00,1.92197,1.92214,1.92197,1.92211,50899999.0
2005-03-08 15:45:00,1.92217,1.92239,1.92217,1.92236,104700001.0
2005-03-08 15:46:00,1.92233,1.92262,1.92232,1.92261,55900001.0
2005-03-08 15:47:00,1.92287,1.92307,1.92279,1.92285,94400003.0
2005-03-08 15:48:00,1.92337,1.92337,1.923,1.92302,106200000.0
2005-03-08 15:49:00,1.92292,1.92306,1.9229,1.92297,81700000.0
2005-03-08 15:50:00,1.92297,1.92314,1.92297,1.923,57100002.0
2005-03-08 15:51:00,1.92323,1.92323,1.92289,1.92302,60000000.0
2005-03-08 15:52:00,1.92332,1.92333,1.92313,1.9232,152299998.0
2005-03-08 15:53:00,1.92315,1.92321,1.92293,1.92303,53000000.0
2005-03-08 15:54:00,1.92287,1.92301,1.92281,1.92286,69500001.0
2005-03-08 15:55:00,1.9231,1.9232,1.923,1.923,51600001.0
2005-03-08 15:56:00,1.92312,1.92325,1.92293,1.92293,74599999.0
2005-03-08 15:57:00,1.92308,1.92308,1.92282,1.92296,53199999.0
2005-03-08 15:58:00,1.92316,1.92326,1.92301,1.92302,85300003.0
2005-03-08 15:59:00,1.92313,1.92324,1.9231,1.92317,46100000.0
2005-03-08 16:00:00,1.92336,1.92348,1.9233,1.9233,65800000.0
2005-03-08 16:01:00,1.92353,1.92356,1.92333,1.92333,131299998.0
2005-03-08 16:02:00,1.92348,1.92359,1.92337,1.92345,51700001.0
2005-03-08 16:03:00,1.9235,1.9235,1.92324,1.9233,61500000.0
2005-03-08 16:04:00,1.92341,1.92353,1.9232,1.9232,89799998.0
2005-03-08 16:05:00,1.92321,1.92321,1.92309,1.92314,105199995.0
2005-03-08 16:06:00,1.9232,1.92329,1.92313,1.92313,99300001.0
2005-03-08 16:07:00,1.92322,1.92329,1.92312,1.92319,70899999.0
2005-03-08 16:08:00,1.92345,1.92356,1.92328,1.92334,55200000.0
2005-03-08 16:09:00,1.92383,1.92415,1.92374,1.92412,112299999.0
2005-03-08 16:10:00,1.92428,1.92434,1.92407,1.92409,103200002.0
2005-03-08 16:11:00,1.92415,1.92468,1.92413,1.92454,79500001.0
2005-03-08 16:12:00,1.92435,1.92452,1.92433,1.92451,38500000.0
2005-03-08 16:13:00,1.9245,1.92543,1.9244,1.92543,61000002.0
2005-03-08 16:14:00,1.92555,1.92555,1.92527,1.92534,78600000.0
2005-03-08 16:15:00,1.92541,1.92542,1.9253,1.92535,99200000.0
2005-03-08 16:16:00,1.92536,1.92571,1.92536,1.9254,45600000.0
2005-03-08 16:17:00,1.92548,1.92553,1.92529,1.92541,82000000.0
2005-03-08 16:18:00,1.92548,1.92548,1.92523,1.92523,78899998.0
2005-03-08 16:19:00,1.92528,1.92608,1.92528,1.92592,59800001.0
2005-03-08 16:20:00,1.92595,1.92625,1.92591,1.92612,56000000.0
2005-03-08 16:21:00,1.92601,1.92601,1.92571,1.92587,43599999.0
2005-03-08 16:22:00,1.9259,1.92627,1.9259,1.92621,40200000.0
2005-03-08 16:23:00,1.92601,1.92684,1.92601,1.92678,38199999.0
2005-03-08 16:24:00,1.92711,1.92743,1.92711,1.92741,25000000.0
2005-03-08 16:25:00,1.92762,1.92764,1.92744,1.92748,61999999.0
2005-03-08 16:26:00,1.92759,1.92776,1.92752,1.92763,70799998.0
2005-03-08 16:27:00,1.92758,1.92762,1.92744,1.9275,20400000.0
2005-03-08 16:28:00,1.92755,1.92768,1.92742,1.92742,51000000.0
2005-03-08 16:29:00,1.92753,1.92772,1.92743,1.92772,154399998.0
2005-03-08 16:30:00,1.92787,1.92799,1.92778,1.92779,34400000.0
2005-03-08 16:31:00,1.92792,1.92799,1.92774,1.9278,36300000.0
2005-03-08 16:32:00,1.92817,1.92828,1.92798,1.92799,110200000.0
2005-03-08 16:33:00,1.92819,1.92819,1.92735,1.92735,32500000.0
2005-03-08 16:34:00,1.92725,1.92725,1.92697,1.92698,116699998.0
2005-03-08 16:35:00,1.92699,1.92699,1.92662,1.92665,60500001.0
2005-03-08 16:36:00,1.92692,1.92696,1.92639,1.92639,50700000.0
2005-03-08 16:37:00,1.92648,1.92675,1.92646,1.92675,36999999.0
2005-03-08 16:38:00,1.9268,1.9269,1.92663,1.92684,90599999.0
2005-03-08 16:39:00,1.92684,1.92708,1.92684,1.92707,61700000.0
2005-03-08 16:40:00,1.92698,1.92698,1.9267,1.9267,26700000.0
2005-03-08 16:41:00,1.9263,1.92672,1.9263,1.92649,132100001.0
2005-03-08 16:42:00,1.92658,1.92658,1.92631,1.92642,49700000.0
2005-03-08 16:43:00,1.92653,1.92667,1.92643,1.92665,118399999.0
2005-03-08 16:44:00,1.92668,1.92668,1.92637,1.92637,5600000.0
2005-03-08 16:45:00,1.92665,1.92681,1.9264,1.92657,95200000.0
2005-03-08 16:46:00,1.9269,1.9269,1.92663,1.92669,106900002.0
2005-03-08 16:47:00,1.92665,1.92693,1.92665,1.92689,137599999.0
2005-03-08 16:48:00,1.92696,1.92743,1.92696,1.92727,59600000.0
2005-03-08 16:49:00,1.9275,1.92769,1.92743,1.92743,53399999.0
2005-03-08 16:50:00,1.92756,1.92758,1.92734,1.92734,26400001.0
2005-03-08 16:51:00,1.92745,1.92745,1.92722,1.92743,55400001.0
2005-03-08 16:52:00,1.92742,1.92745,1.92729,1.9274,46500000.0
2005-03-08 16:53:00,1.92769,1.92786,1.92763,1.92785,55499999.0
2005-03-08 16:54:00,1.9281,1.92873,1.9281,1.92873,55900000.0
2005-03-08 16:55:00,1.9289,1.9289,1.92861,1.92879,41700000.0
2005-03-08 16:56:00,1.92913,1.93001,1.92913,1.9299,36500000.0
2005-03-08 16:57:00,1.93008,1.9302,1.92982,1.92984,116899999.0
2005-03-08 16:58:00,1.92972,1.92987,1.92956,1.92975,74600001.0
2005-03-08 16:59:00,1.93004,1.93004,1.92994,1.93,54199999.0
2005-03-08 17:00:00,1.92972,1.92974,1.92946,1.92947,96900001.0
2005-03-08 17:01:00,1.92946,1.92977,1.92941,1.92941,89799998.0
2005-03-08 17:02:00,1.92942,1.92945,1.92915,1.92919,75800001.0
2005-03-08 17:03:00,1.92934,1.9294,1.92911,1.92917,50099999.0
2005-03-08 17:04:00,1.92967,1.92967,1.92899,1.92927,104500002.0
2005-03-08 17:05:00,1.92941,1.92961,1.92933,1.92933,42300000.0
2005-03-08 17:06:00,1.92973,1.92973,1.92911,1.92911,67599999.0
2005-03-08 17:07:00,1.92908,1.92914,1.92897,1.92898,28700000.0
2005-03-08 17:08:00,1.929,1.92903,1.92876,1.92876,37300000.0
2005-03-08 17:09:00,1.92863,1.92864,1.92839,1.92839,132799998.0
2005-03-08 17:10:00,1.92857,1.92865,1.92833,1.92838,46500001.0
2005-03-08 17:11:00,1.92876,1.92883,1.92871,1.92878,77200000.0
2005-03-08 17:12:00,1.9308,1.9308,1.9306,1.9306,40100000.0
2005-03-08 17:13:00,1.92875,1.92878,1.92875,1.92878,40100000.0
2005-03-08 17:14:00,1.9283,1.92841,1.92814,1.92814,135900000.0
2005-03-08 17:15:00,1.92825,1.9284,1.9282,1.92834,67300001.0
2005-03-08 17:16:00,1.92844,1.92853,1.92838,1.92846,68600000.0
2005-03-08 17:17:00,1.92872,1.9288,1.92851,1.92866,91199998.0
2005-03-08 17:18:00,1.92883,1.92901,1.92881,1.92896,67300000.0
2005-03-08 17:19:00,1.92889,1.92889,1.92883,1.92883,36800000.0
2005-03-08 17:20:00,1.92876,1.92899,1.92876,1.92889,94399999.0
2005-03-08 17:21:00,1.92902,1.92906,1.92862,1.92864,76600002.0
2005-03-08 17:22:00,1.92863,1.92901,1.92862,1.9289,91300000.0
2005-03-08 17:23:00,1.92891,1.92893,1.92879,1.92884,55200000.0
2005-03-08 17:24:00,1.92887,1.92906,1.92887,1.9289,56000000.0
2005-03-08 17:25:00,1.92878,1.92885,1.9286,1.92885,31700000.0
2005-03-08 17:26:00,1.92882,1.92892,1.9288,1.92882,69000000.0
2005-03-08 17:27:00,1.92875,1.92884,1.92852,1.92852,109800002.0
2005-03-08 17:28:00,1.9287,1.92875,1.9285,1.92861,102099999.0
2005-03-08 17:29:00,1.92887,1.92897,1.92868,1.92888,58600001.0
2005-03-08 17:30:00,1.92902,1.92949,1.92901,1.92948,101000002.0
2005-03-08 17:31:00,1.9294,1.9294,1.92916,1.92927,29400000.0
2005-03-08 17:32:00,1.92955,1.92964,1.92947,1.92947,24000000.0
2005-03-08 17:33:00,1.92965,1.92965,1.92955,1.92955,48100001.0
2005-03-08 17:34:00,1.92951,1.92954,1.9294,1.92943,28700000.0
2005-03-08 17:35:00,1.92946,1.92946,1.92918,1.9292,106599997.0
2005-03-08 17:36:00,1.92918,1.92918,1.92893,1.92898,60700000.0
2005-03-08 17:37:00,1.92888,1.92901,1.92888,1.92894,53499999.0
2005-03-08 17:38:00,1.9289,1.92913,1.9289,1.92904,63899999.0
2005-03-08 17:39:00,1.92919,1.92919,1.92902,1.92908,69300000.0
2005-03-08 17:40:00,1.92949,1.92973,1.92925,1.92957,63799999.0
2005-03-08 17:41:00,1.93,1.93001,1.92969,1.92969,69200001.0
2005-03-08 17:42:00,1.92975,1.92979,1.92943,1.92943,98999999.0
2005-03-08 17:43:00,1.92933,1.92933,1.92884,1.92893,40699999.0
2005-03-08 17:44:00,1.92932,1.92954,1.9292,1.92943,32270000.0
2005-03-08 17:45:00,1.92978,1.92978,1.92949,1.92964,48700001.0
2005-03-08 17:46:00,1.92972,1.92972,1.92941,1.92942,46199999.0
2005-03-08 17:47:00,1.92948,1.92989,1.92947,1.92975,69400000.0
2005-03-08 17:48:00,1.9297,1.92983,1.92955,1.92955,116199999.0
2005-03-08 17:49:00,1.92967,1.92967,1.92949,1.92966,73099998.0
2005-03-08 17:50:00,1.92977,1.92988,1.92963,1.92964,45300000.0
2005-03-08 17:51:00,1.92996,1.93012,1.9299,1.93011,102900000.0
2005-03-08 17:52:00,1.93052,1.93067,1.93039,1.93054,73199998.0
2005-03-08 17:53:00,1.93046,1.93066,1.93032,1.93066,111399999.0
2005-03-08 17:54:00,1.93095,1.93106,1.93068,1.93068,27100000.0
2005-03-08 17:55:00,1.93107,1.93107,1.93077,1.93077,25700000.0
2005-03-08 17:56:00,1.93107,1.93107,1.93066,1.9307,91400000.0
2005-03-08 17:57:00,1.93063,1.93074,1.93054,1.93063,87599999.0
2005-03-08 17:58:00,1.93058,1.9307,1.93056,1.93061,78500001.0
2005-03-08 17:59:00,1.93058,1.93077,1.93057,1.93068,94000000.0
2005-03-08 18:00:00,1.9308,1.93096,1.93058,1.93058,41400000.0
2005-03-08 18:01:00,1.9307,1.9308,1.93051,1.93057,818800001.0
2005-03-08 18:02:00,1.93073,1.93075,1.93038,1.93054,1208099993.0
2005-03-08 18:03:00,1.93068,1.93093,1.93046,1.93078,1351269995.0
2005-03-08 18:04:00,1.9309,1.93105,1.93075,1.93075,791599998.0
2005-03-08 18:05:00,1.93082,1.93088,1.93067,1.9307,893299995.0
2005-03-08 18:06:00,1.9307,1.93082,1.93065,1.93068,1042199995.0
2005-03-08 18:07:00,1.93064,1.93069,1.93044,1.93065,1093100001.0
2005-03-08 18:08:00,1.93064,1.93064,1.93029,1.93029,1372199995.0
2005-03-08 18:09:00,1.93054,1.93078,1.93032,1.93065,487700001.0
2005-03-08 18:10:00,1.93074,1.93087,1.93061,1.93073,819000001.0
2005-03-08 18:11:00,1.93075,1.93075,1.93046,1.93059,586300003.0
2005-03-08 18:12:00,1.9306,1.93072,1.9305,1.9305,760600000.0
2005-03-08 18:13:00,1.93051,1.93078,1.93051,1.93068,526370004.0
2005-03-08 18:14:00,1.93077,1.93081,1.93061,1.9307,742550004.0
2005-03-08 18:15:00,1.93078,1.93108,1.93078,1.93105,888349996.0
2005-03-08 18:16:00,1.93115,1.93128,1.93096,1.93122,650449998.0
2005-03-08 18:17:00,1.93126,1.93127,1.93112,1.93112,375800001.0
2005-03-08 18:18:00,1.9312,1.93132,1.93111,1.93111,595099995.0
2005-03-08 18:19:00,1.93116,1.93138,1.93108,1.93126,480599998.0
2005-03-08 18:20:00,1.9314,1.93162,1.93126,1.93136,497299997.0
2005-03-08 18:21:00,1.93147,1.93186,1.93129,1.93186,706299994.0
2005-03-08 18:22:00,1.93187,1.93225,1.93185,1.93206,556900000.0
2005-03-08 18:23:00,1.93218,1.93231,1.93207,1.93207,882999995.0
2005-03-08 18:24:00,1.93207,1.93207,1.93154,1.93162,699150003.0
2005-03-08 18:25:00,1.9316,1.9316,1.93124,1.93129,781599998.0
2005-03-08 18:26:00,1.93125,1.93125,1.93089,1.931,531300001.0
2005-03-08 18:27:00,1.93111,1.93126,1.9306,1.9306,739699996.0
2005-03-08 18:28:00,1.93055,1.93078,1.93043,1.93064,326700002.0
2005-03-08 18:29:00,1.93077,1.93128,1.93077,1.93115,680850003.0
2005-03-08 18:30:00,1.93123,1.93134,1.93102,1.93115,758300001.0
2005-03-08 18:31:00,1.93122,1.93122,1.93078,1.93092,458200000.0
2005-03-08 18:32:00,1.93096,1.93096,1.93044,1.93044,431800003.0
2005-03-08 18:33:00,1.9305,1.93067,1.93034,1.93044,717299998.0
2005-03-08 18:34:00,1.9304,1.93054,1.93028,1.93035,641600000.0
2005-03-08 18:35:00,1.93043,1.93055,1.93027,1.93045,395299997.0
2005-03-08 18:36:00,1.93062,1.93062,1.93047,1.93047,86400000.0
2005-03-08 18:37:00,1.93044,1.93047,1.93022,1.93022,79499999.0
2005-03-08 18:38:00,1.93035,1.93041,1.93019,1.93019,176099999.0
2005-03-08 18:39:00,1.93011,1.93029,1.93007,1.93007,269699999.0
2005-03-08 18:40:00,1.93021,1.93021,1.92998,1.9301,385199996.0
2005-03-08 18:41:00,1.93016,1.93027,1.92976,1.92979,291600000.0
2005-03-08 18:42:00,1.92996,1.93012,1.92966,1.92995,165400002.0
2005-03-08 18:43:00,1.93022,1.93037,1.92999,1.93012,89099998.0
2005-03-08 18:44:00,1.9301,1.9301,1.92955,1.92955,365599998.0
2005-03-08 18:45:00,1.92965,1.92965,1.92914,1.92914,204500000.0
2005-03-08 18:46:00,1.9291,1.9291,1.92842,1.92868,177000000.0
2005-03-08 18:47:00,1.92881,1.92908,1.92875,1.9289,234999997.0
2005-03-08 18:48:00,1.92885,1.92903,1.92874,1.92874,403399999.0
2005-03-08 18:49:00,1.92879,1.92883,1.92854,1.92854,150599999.0
2005-03-08 18:50:00,1.92867,1.92867,1.92824,1.92827,129099998.0
2005-03-08 18:51:00,1.92842,1.92857,1.92836,1.9284,470700001.0
2005-03-08 18:52:00,1.92834,1.92834,1.9281,1.9281,500100000.0
2005-03-08 18:53:00,1.92818,1.92818,1.92787,1.92787,336800000.0
2005-03-08 18:54:00,1.92797,1.92851,1.92797,1.92838,208000000.0
2005-03-08 18:55:00,1.9286,1.92873,1.9283,1.92868,665300003.0
2005-03-08 18:56:00,1.92877,1.92884,1.92846,1.92868,203800001.0
2005-03-08 18:57:00,1.92867,1.92893,1.92859,1.92885,369700000.0
2005-03-08 18:58:00,1.92879,1.92879,1.92854,1.92857,760899999.0
2005-03-08 18:59:00,1.9286,1.92895,1.9286,1.92882,406200000.0
2005-03-08 19:00:00,1.92903,1.92927,1.92895,1.92917,294799999.0
2005-03-08 19:01:00,1.92922,1.92925,1.92892,1.92892,59700000.0
2005-03-08 19:02:00,1.9289,1.92927,1.92856,1.92863,285199997.0
2005-03-08 19:03:00,1.92856,1.92856,1.92806,1.92806,489899997.0
2005-03-08 19:04:00,1.92823,1.92832,1.92795,1.92815,293399998.0
2005-03-08 19:05:00,1.92833,1.92839,1.92809,1.92809,93600000.0
2005-03-08 19:06:00,1.92822,1.92822,1.92795,1.928,625099998.0
2005-03-08 19:07:00,1.92809,1.92841,1.92806,1.92835,333699998.0
2005-03-08 19:08:00,1.92848,1.92857,1.92825,1.92852,417300001.0
2005-03-08 19:09:00,1.92865,1.92873,1.92851,1.92873,245599999.0
2005-03-08 19:10:00,1.92873,1.92911,1.92861,1.92887,418600002.0
2005-03-08 19:11:00,1.92914,1.92915,1.92905,1.92908,112300000.0
2005-03-08 19:12:00,1.92923,1.92934,1.92916,1.92916,212100002.0
2005-03-08 19:13:00,1.92951,1.92951,1.92925,1.92945,529299999.0
2005-03-08 19:14:00,1.92943,1.92956,1.92936,1.92954,325100002.0
2005-03-08 19:15:00,1.92952,1.92952,1.92932,1.92933,335800002.0
2005-03-08 19:16:00,1.92929,1.92934,1.9291,1.92912,121100000.0
2005-03-08 19:17:00,1.92931,1.92931,1.92897,1.92906,280900001.0
2005-03-08 19:18:00,1.92896,1.92908,1.92809,1.92838,294499998.0
2005-03-08 19:19:00,1.92862,1.92885,1.92843,1.9285,308800002.0
2005-03-08 19:20:00,1.92852,1.92885,1.92847,1.92885,436799999.0
2005-03-08 19:21:00,1.92878,1.9291,1.92853,1.92873,386899997.0
2005-03-08 19:22:00,1.92868,1.92876,1.92838,1.92844,290299998.0
2005-03-08 19:23:00,1.92843,1.92843,1.92819,1.92819,292500001.0
2005-03-08 19:24:00,1.9281,1.9281,1.92778,1.92778,118000001.0
2005-03-08 19:25:00,1.92797,1.92801,1.9277,1.9277,112800000.0
2005-03-08 19:26:00,1.92777,1.92783,1.92752,1.92765,375200003.0
2005-03-08 19:27:00,1.92793,1.92814,1.92786,1.92808,385500000.0
2005-03-08 19:28:00,1.92806,1.92814,1.92771,1.92808,346500001.0
2005-03-08 19:29:00,1.92815,1.9283,1.92808,1.92818,280399998.0
2005-03-08 19:30:00,1.92813,1.92826,1.92805,1.92805,502249997.0
2005-03-08 19:31:00,1.92804,1.92825,1.928,1.928,308300001.0
2005-03-08 19:32:00,1.92799,1.92829,1.92799,1.92807,445999999.0
2005-03-08 19:33:00,1.92822,1.92835,1.92816,1.92835,249200003.0
2005-03-08 19:34:00,1.92837,1.92838,1.92808,1.92814,183399997.0
2005-03-08 19:35:00,1.92813,1.92837,1.92809,1.92835,379099998.0
2005-03-08 19:36:00,1.9283,1.92836,1.92812,1.92812,362299997.0
2005-03-08 19:37:00,1.92806,1.92836,1.92806,1.92813,308699997.0
2005-03-08 19:38:00,1.92822,1.92831,1.92794,1.92794,82000000.0
2005-03-08 19:39:00,1.92802,1.92806,1.92797,1.92797,194300003.0
2005-03-08 19:40:00,1.92791,1.92809,1.92755,1.92755,283699999.0
2005-03-08 19:41:00,1.92752,1.92777,1.92752,1.9277,384599999.0
2005-03-08 19:42:00,1.92771,1.92781,1.92763,1.92769,238200001.0
2005-03-08 19:43:00,1.92765,1.9277,1.92754,1.9276,162900000.0
2005-03-08 19:44:00,1.9277,1.92774,1.92759,1.92762,345300000.0
2005-03-08 19:45:00,1.92761,1.92773,1.92757,1.92773,187570002.0
2005-03-08 19:46:00,1.9278,1.92794,1.92775,1.92775,258799998.0
2005-03-08 19:47:00,1.9277,1.92773,1.92767,1.9277,185300001.0
2005-03-08 19:48:00,1.92771,1.92784,1.92771,1.92772,273500000.0
2005-03-08 19:49:00,1.92775,1.92783,1.92773,1.92783,358299999.0
2005-03-08 19:50:00,1.92785,1.92785,1.92778,1.9278,335000001.0
2005-03-08 19:51:00,1.92795,1.92809,1.92788,1.92798,253499999.0
2005-03-08 19:52:00,1.92805,1.9281,1.92792,1.92792,145599998.0
2005-03-08 19:53:00,1.9281,1.9283,1.92805,1.92826,77300000.0
2005-03-08 19:54:00,1.92825,1.92835,1.92812,1.92821,161700000.0
2005-03-08 19:55:00,1.92817,1.92829,1.92817,1.92823,109500001.0
2005-03-08 19:56:00,1.92829,1.92833,1.92822,1.92828,261999998.0
2005-03-08 19:57:00,1.92828,1.92838,1.92809,1.92812,308600000.0
2005-03-08 19:58:00,1.92806,1.92808,1.92785,1.92785,306300001.0
2005-03-08 19:59:00,1.92772,1.92774,1.92738,1.92738,293399999.0
2005-03-08 20:00:00,1.92758,1.92764,1.92736,1.92756,212500000.0
2005-03-08 20:01:00,1.92766,1.92786,1.92754,1.92767,190100000.0
2005-03-08 20:02:00,1.92787,1.92798,1.92775,1.92782,110100000.0
2005-03-08 20:03:00,1.928,1.92811,1.92788,1.92808,101799999.0
2005-03-08 20:04:00,1.92807,1.92807,1.92785,1.92797,188800000.0
2005-03-08 20:05:00,1.92804,1.92825,1.9279,1.92825,145400000.0
2005-03-08 20:06:00,1.92814,1.9285,1.92814,1.92838,150100001.0
2005-03-08 20:07:00,1.92838,1.92856,1.92815,1.92815,170200001.0
2005-03-08 20:08:00,1.92855,1.92879,1.92816,1.9282,274499999.0
2005-03-08 20:09:00,1.92867,1.92867,1.92787,1.92859,140600001.0
2005-03-08 20:10:00,1.92872,1.92882,1.928,1.92849,158700002.0
2005-03-08 20:11:00,1.92871,1.92895,1.92871,1.92871,54700000.0
2005-03-08 20:12:00,1.92907,1.92914,1.92884,1.92892,407199998.0
2005-03-08 20:13:00,1.9288,1.9288,1.92828,1.92828,194200001.0
2005-03-08 20:14:00,1.92882,1.92892,1.9288,1.9288,169699997.0
2005-03-08 20:15:00,1.92878,1.92884,1.92871,1.92872,354000002.0
2005-03-08 20:16:00,1.92869,1.92879,1.92869,1.92875,132400000.0
2005-03-08 20:17:00,1.92876,1.92882,1.92876,1.9288,92000000.0
2005-03-08 20:18:00,1.92879,1.92879,1.92862,1.9287,111899999.0
2005-03-08 20:19:00,1.92883,1.92895,1.92867,1.92895,175099997.0
2005-03-08 20:20:00,1.92872,1.92887,1.92864,1.92887,233300002.0
2005-03-08 20:21:00,1.92882,1.92888,1.92877,1.92888,120299998.0
2005-03-08 20:22:00,1.92882,1.92888,1.92882,1.92888,120999999.0
2005-03-08 20:23:00,1.9289,1.92898,1.92885,1.92895,251200001.0
2005-03-08 20:24:00,1.92886,1.92895,1.92884,1.92895,126799998.0
2005-03-08 20:25:00,1.92891,1.92909,1.92888,1.92898,428300004.0
2005-03-08 20:26:00,1.92883,1.92906,1.92881,1.92893,557099997.0
2005-03-08 20:27:00,1.92885,1.92887,1.92873,1.92873,278199996.0
2005-03-08 20:28:00,1.92865,1.92879,1.92855,1.92855,374599998.0
2005-03-08 20:29:00,1.92862,1.92862,1.9285,1.92851,226600002.0
2005-03-08 20:30:00,1.92855,1.92855,1.92788,1.92788,764100003.0
2005-03-08 20:31:00,1.92801,1.92832,1.92796,1.92827,597599998.0
2005-03-08 20:32:00,1.92828,1.92841,1.92816,1.92826,561046991.0
2005-03-08 20:33:00,1.92836,1.92849,1.92804,1.92812,295099999.0
2005-03-08 20:34:00,1.92825,1.92838,1.92814,1.92821,142899999.0
2005-03-08 20:35:00,1.92823,1.9283,1.92819,1.92819,52599999.0
2005-03-08 20:36:00,1.9283,1.92836,1.92825,1.92828,204299998.0
2005-03-08 20:37:00,1.92838,1.92838,1.92821,1.92821,190100001.0
2005-03-08 20:38:00,1.9282,1.92836,1.92813,1.92822,312400001.0
2005-03-08 20:39:00,1.92824,1.92834,1.92809,1.92819,174100000.0
2005-03-08 20:40:00,1.9282,1.92825,1.92815,1.9282,183799999.0
2005-03-08 20:41:00,1.92818,1.92832,1.92818,1.92822,148999998.0
2005-03-08 20:42:00,1.92827,1.92832,1.92822,1.92827,55499999.0
2005-03-08 20:43:00,1.92816,1.9282,1.92808,1.9281,243300000.0
2005-03-08 20:44:00,1.92799,1.92813,1.92784,1.92813,269700001.0
2005-03-08 20:45:00,1.92812,1.92812,1.92797,1.92797,115000000.0
2005-03-08 20:46:00,1.92794,1.92795,1.92788,1.92795,186800001.0
2005-03-08 20:47:00,1.92793,1.92809,1.9279,1.92791,389600000.0
2005-03-08 20:48:00,1.92787,1.92804,1.92782,1.92787,176199999.0
2005-03-08 20:49:00,1.92793,1.92803,1.92754,1.92754,105900001.0
2005-03-08 20:50:00,1.92746,1.92757,1.92696,1.92727,389299999.0
2005-03-08 20:51:00,1.92728,1.92743,1.92726,1.9273,325399997.0
2005-03-08 20:52:00,1.92731,1.92734,1.92713,1.92729,198299998.0
2005-03-08 20:53:00,1.92723,1.92749,1.92723,1.92745,597200002.0
2005-03-08 20:54:00,1.92757,1.92765,1.9274,1.9274,335999999.0
2005-03-08 20:55:00,1.92746,1.92773,1.92746,1.92757,242999999.0
2005-03-08 20:56:00,1.92764,1.9278,1.92764,1.92767,439800002.0
2005-03-08 20:57:00,1.92771,1.92782,1.92756,1.92756,525200001.0
2005-03-08 20:58:00,1.92764,1.92809,1.92764,1.92781,182599999.0
2005-03-08 20:59:00,1.92776,1.92791,1.92759,1.9277,520900001.0
2005-03-08 21:00:00,1.92772,1.92788,1.92751,1.92765,386699998.0
2005-03-08 21:01:00,1.92773,1.92787,1.92772,1.92772,415899998.0
2005-03-08 21:02:00,1.92776,1.92803,1.92776,1.92782,177500001.0
2005-03-08 21:03:00,1.92782,1.92791,1.92777,1.92782,180699999.0
2005-03-08 21:04:00,1.92795,1.92849,1.92792,1.92832,167899999.0
2005-03-08 21:05:00,1.92828,1.92838,1.92801,1.92805,351799999.0
2005-03-08 21:06:00,1.92803,1.92814,1.92789,1.92803,109800000.0
2005-03-08 21:07:00,1.928,1.92804,1.92782,1.92795,73400000.0
2005-03-08 21:08:00,1.92812,1.92826,1.92806,1.9281,63450000.0
2005-03-08 21:09:00,1.92812,1.92833,1.92786,1.9281,134900001.0
2005-03-08 21:10:00,1.92825,1.92829,1.92795,1.92814,138099997.0
2005-03-08 21:11:00,1.92775,1.9285,1.92775,1.9285,93700000.0
2005-03-08 21:12:00,1.92813,1.92845,1.92811,1.92827,96700000.0
2005-03-08 21:13:00,1.92833,1.92871,1.92832,1.92847,146600000.0
2005-03-08 21:14:00,1.92867,1.92874,1.92847,1.9285,403200001.0
2005-03-08 21:15:00,1.9287,1.92911,1.92848,1.92898,224900002.0
2005-03-08 21:16:00,1.92913,1.9293,1.9291,1.92922,38200000.0
2005-03-08 21:17:00,1.92931,1.92935,1.92924,1.92934,227400001.0
2005-03-08 21:18:00,1.92958,1.92967,1.92953,1.92956,62599998.0
2005-03-08 21:19:00,1.92975,1.92982,1.92959,1.92972,104399999.0
2005-03-08 21:20:00,1.92975,1.92976,1.92953,1.92964,325399998.0
2005-03-08 21:21:00,1.92962,1.9298,1.92949,1.92953,150200001.0
2005-03-08 21:22:00,1.9295,1.92961,1.92947,1.9295,193999999.0
2005-03-08 21:23:00,1.92962,1.92962,1.92958,1.92958,21300000.0
2005-03-08 21:24:00,1.9295,1.9295,1.92945,1.9295,173700001.0
2005-03-08 21:25:00,1.92938,1.92938,1.92811,1.92926,103100000.0
2005-03-08 21:26:00,1.92928,1.92928,1.92902,1.92902,24500000.0
2005-03-08 21:27:00,1.92895,1.92895,1.92862,1.92862,115300000.0
2005-03-08 21:28:00,1.92863,1.92863,1.92801,1.9284,188400001.0
2005-03-08 21:29:00,1.92835,1.92848,1.9283,1.9283,60700001.0
2005-03-08 21:30:00,1.92818,1.92818,1.92812,1.92812,12400000.0
2005-03-08 21:31:00,1.92798,1.92812,1.92798,1.92812,78799998.0
2005-03-08 21:32:00,1.92811,1.92811,1.92788,1.92795,286770002.0
2005-03-08 21:33:00,1.92809,1.92822,1.92804,1.92805,216399999.0
2005-03-08 21:34:00,1.92807,1.92817,1.92807,1.92807,314550001.0
2005-03-08 21:35:00,1.92817,1.92817,1.92793,1.928,71199999.0
2005-03-08 21:36:00,1.92793,1.9281,1.92789,1.92789,114900001.0
2005-03-08 21:37:00,1.92789,1.92817,1.92789,1.92804,153300000.0
2005-03-08 21:38:00,1.92807,1.92807,1.9279,1.9279,124000000.0
2005-03-08 21:39:00,1.92805,1.9282,1.928,1.928,70299998.0
2005-03-08 21:40:00,1.928,1.928,1.92782,1.92782,144799999.0
2005-03-08 21:41:00,1.928,1.92803,1.92792,1.92794,121100000.0
2005-03-08 21:42:00,1.92798,1.92821,1.92798,1.92818,93399999.0
2005-03-08 21:43:00,1.92808,1.92808,1.92784,1.92795,117300001.0
2005-03-08 21:44:00,1.92797,1.92811,1.92796,1.92796,116770000.0
2005-03-08 21:45:00,1.92794,1.92821,1.92794,1.92821,55000000.0
2005-03-08 21:46:00,1.92826,1.92834,1.92826,1.92827,114600000.0
2005-03-08 21:47:00,1.92829,1.92829,1.928,1.92817,131850001.0
2005-03-08 21:48:00,1.92808,1.92821,1.92755,1.92755,102749999.0
2005-03-08 21:49:00,1.92805,1.92818,1.92764,1.92785,49700001.0
2005-03-08 21:50:00,1.92773,1.92773,1.92747,1.92752,11800000.0
2005-03-08 21:51:00,1.92785,1.92827,1.92755,1.92805,139300000.0
2005-03-08 21:52:00,1.9282,1.92882,1.9282,1.92854,84100002.0
2005-03-08 21:53:00,1.92853,1.92899,1.92841,1.92893,99300000.0
2005-03-08 21:54:00,1.92878,1.92878,1.9281,1.9281,77900000.0
2005-03-08 21:55:00,1.92808,1.92815,1.92802,1.9281,158700000.0
2005-03-08 21:56:00,1.92812,1.92821,1.92812,1.92821,67200000.0
2005-03-08 21:57:00,1.92823,1.92847,1.92821,1.92831,96800002.0
2005-03-08 21:58:00,1.92835,1.92835,1.92816,1.92816,49700000.0
2005-03-08 21:59:00,1.92829,1.9284,1.9281,1.9281,512200001.0
2005-03-08 22:00:00,1.92837,1.92837,1.92815,1.92819,150800001.0
2005-03-08 22:01:00,1.92819,1.92839,1.92819,1.92822,152300003.0
2005-03-08 22:02:00,1.9282,1.92825,1.92815,1.92825,190599997.0
2005-03-08 22:03:00,1.92822,1.92834,1.92822,1.92822,61100000.0
2005-03-08 22:04:00,1.92827,1.92837,1.92821,1.92821,332700003.0
2005-03-08 22:05:00,1.92811,1.9282,1.9278,1.92794,163700000.0
2005-03-08 22:06:00,1.92795,1.9282,1.92795,1.92817,58700000.0
2005-03-08 22:07:00,1.92827,1.92827,1.92777,1.92777,58699999.0
2005-03-08 22:08:00,1.92775,1.92808,1.92775,1.92777,61600000.0
2005-03-08 22:09:00,1.92785,1.92795,1.92785,1.92795,11600000.0
2005-03-08 22:10:00,1.92823,1.92823,1.92813,1.92813,13100000.0
2005-03-08 22:11:00,1.92812,1.92814,1.92805,1.92805,47100001.0
2005-03-08 22:12:00,1.92802,1.92817,1.92799,1.92799,242800002.0
2005-03-08 22:13:00,1.92802,1.92815,1.92802,1.92805,40700000.0
2005-03-08 22:14:00,1.92838,1.92838,1.92824,1.92824,76900000.0
2005-03-08 22:15:00,1.92815,1.92815,1.92798,1.92802,239800000.0
2005-03-08 22:16:00,1.92804,1.92811,1.92791,1.92793,348000001.0
2005-03-08 22:17:00,1.92808,1.92808,1.92791,1.92799,77099999.0
2005-03-08 22:18:00,1.92798,1.92809,1.9279,1.9279,121099998.0
2005-03-08 22:19:00,1.92787,1.92795,1.92787,1.9279,67400001.0
2005-03-08 22:20:00,1.92793,1.92807,1.92793,1.92796,86500000.0
2005-03-08 22:21:00,1.928,1.92803,1.92788,1.92788,163600000.0
2005-03-08 22:22:00,1.92826,1.92838,1.92825,1.92825,95800000.0
2005-03-08 22:23:00,1.92815,1.92825,1.92808,1.92808,164100001.0
2005-03-08 22:24:00,1.92808,1.9281,1.92798,1.92798,63199999.0
2005-03-08 22:25:00,1.9281,1.92814,1.928,1.928,100299999.0
2005-03-08 22:26:00,1.9285,1.9285,1.9285,1.9285,50500000.0
2005-03-08 22:27:00,1.92799,1.92803,1.92788,1.92792,50500000.0
2005-03-08 22:28:00,1.9286,1.9286,1.9285,1.9285,259799999.0
2005-03-08 22:29:00,1.92793,1.92803,1.92789,1.92794,259799999.0
2005-03-08 22:30:00,1.928,1.92815,1.92794,1.92812,100800001.0
2005-03-08 22:31:00,1.92789,1.92808,1.92789,1.92799,90000001.0
2005-03-08 22:32:00,1.9281,1.9281,1.9279,1.92805,177400001.0
2005-03-08 22:33:00,1.92805,1.92817,1.92805,1.92806,114100000.0
2005-03-08 22:34:00,1.92815,1.92828,1.92808,1.9282,139800001.0
2005-03-08 22:35:00,1.92827,1.92846,1.92827,1.92839,48800000.0
2005-03-08 22:36:00,1.92835,1.92843,1.92827,1.92827,95900001.0
2005-03-08 22:37:00,1.9284,1.92863,1.9284,1.92842,90900000.0
2005-03-08 22:38:00,1.92842,1.92854,1.92837,1.92842,20500000.0
2005-03-08 22:39:00,1.92847,1.92847,1.92834,1.92834,33900000.0
2005-03-08 22:40:00,1.92848,1.92848,1.9284,1.92841,123900000.0
2005-03-08 22:41:00,1.9284,1.92844,1.92836,1.9284,126499998.0
2005-03-08 22:42:00,1.92862,1.92865,1.9283,1.92833,71799998.0
2005-03-08 22:43:00,1.92813,1.92825,1.92811,1.92824,115200001.0
2005-03-08 22:44:00,1.9283,1.92847,1.9282,1.9282,193299999.0
2005-03-08 22:45:00,1.92846,1.92846,1.92826,1.92835,47600000.0
2005-03-08 22:46:00,1.92844,1.9286,1.92842,1.92849,118899998.0
2005-03-08 22:47:00,1.92832,1.92845,1.92831,1.92831,81099999.0
2005-03-08 22:48:00,1.92835,1.92847,1.92819,1.92819,41900001.0
2005-03-08 22:49:00,1.92814,1.92821,1.92813,1.92821,51600000.0
2005-03-08 22:50:00,1.92829,1.92845,1.92816,1.92816,59300000.0
2005-03-08 22:51:00,1.92827,1.92828,1.92804,1.92804,92299999.0
2005-03-08 22:52:00,1.92802,1.92813,1.92802,1.92812,59700000.0
2005-03-08 22:53:00,1.9281,1.9281,1.92779,1.92802,80699998.0
2005-03-08 22:54:00,1.92842,1.92842,1.92834,1.92842,143899999.0
2005-03-08 22:55:00,1.92814,1.92832,1.92814,1.92822,38100000.0
2005-03-08 22:56:00,1.92815,1.92815,1.9281,1.9281,54200001.0
2005-03-08 22:57:00,1.9281,1.9281,1.9281,1.9281,23900000.0
2005-03-08 22:58:00,1.9281,1.92831,1.9281,1.92816,59200000.0
2005-03-08 22:59:00,1.92805,1.92822,1.92798,1.928,90100000.0
2005-03-08 23:00:00,1.928,1.92801,1.92783,1.92783,58599999.0
2005-03-08 23:01:00,1.92794,1.92817,1.92794,1.92805,89199998.0
2005-03-08 23:02:00,1.92809,1.92824,1.928,1.928,62700000.0
2005-03-08 23:03:00,1.92817,1.92826,1.92806,1.92806,46400000.0
2005-03-08 23:04:00,1.92823,1.92857,1.92823,1.92853,76599998.0
2005-03-08 23:05:00,1.92835,1.92835,1.92828,1.92828,5200000.0
2005-03-08 23:06:00,1.92833,1.92833,1.92809,1.92817,59900000.0
2005-03-08 23:07:00,1.92827,1.92857,1.92827,1.92855,56200000.0
2005-03-08 23:08:00,1.9285,1.92859,1.92825,1.92842,108300001.0
2005-03-08 23:09:00,1.9285,1.9285,1.92822,1.92828,146899999.0
2005-03-08 23:10:00,1.9284,1.92853,1.92816,1.92819,49800000.0
2005-03-08 23:11:00,1.92841,1.92841,1.92814,1.92814,54900000.0
2005-03-08 23:12:00,1.92851,1.92851,1.92836,1.92845,65599999.0
2005-03-08 23:13:00,1.92815,1.92815,1.92805,1.92815,94600002.0
2005-03-08 23:14:00,1.92809,1.9283,1.92804,1.92817,76199999.0
2005-03-08 23:15:00,1.92845,1.92845,1.92828,1.92828,41700001.0
2005-03-08 23:16:00,1.9286,1.9286,1.92767,1.92767,66000000.0
2005-03-08 23:17:00,1.92778,1.92838,1.92778,1.92829,108200000.0
2005-03-08 23:18:00,1.92813,1.92813,1.92764,1.92804,60500000.0
2005-03-08 23:19:00,1.92811,1.9282,1.92808,1.9281,65500000.0
2005-03-08 23:20:00,1.92817,1.92817,1.92808,1.9281,44200000.0
2005-03-08 23:21:00,1.92808,1.92815,1.92805,1.92815,81600000.0
2005-03-08 23:22:00,1.9283,1.92832,1.92815,1.92832,37200000.0
2005-03-08 23:23:00,1.92836,1.92836,1.92814,1.9282,49100000.0
2005-03-08 23:24:00,1.92822,1.92831,1.92821,1.92821,30800000.0
2005-03-08 23:25:00,1.9282,1.92852,1.92813,1.92834,79300000.0
2005-03-08 23:26:00,1.92832,1.9284,1.92817,1.92817,27800000.0
2005-03-08 23:27:00,1.92828,1.9285,1.92828,1.9284,110000002.0
2005-03-08 23:28:00,1.92848,1.92854,1.92829,1.92829,51700000.0
2005-03-08 23:29:00,1.92805,1.92813,1.92759,1.92787,77199999.0
2005-03-08 23:30:00,1.92799,1.92799,1.92787,1.92791,39200000.0
2005-03-08 23:31:00,1.92775,1.92785,1.92775,1.9278,95500001.0
2005-03-08 23:32:00,1.92781,1.92795,1.9278,1.92789,38100000.0
2005-03-08 23:33:00,1.92793,1.92793,1.92784,1.92787,29100001.0
2005-03-08 23:34:00,1.9278,1.92785,1.9278,1.9278,69900001.0
2005-03-08 23:35:00,1.92786,1.92797,1.92783,1.92783,60399998.0
2005-03-08 23:36:00,1.92786,1.92796,1.92776,1.92783,92200000.0
2005-03-08 23:37:00,1.92788,1.92789,1.92786,1.92787,34700000.0
2005-03-08 23:38:00,1.92793,1.92805,1.92717,1.92735,86299999.0
2005-03-08 23:39:00,1.92742,1.92746,1.92734,1.92739,98800001.0
2005-03-08 23:40:00,1.92751,1.92751,1.92724,1.92743,64500002.0
2005-03-08 23:41:00,1.92737,1.92741,1.92731,1.92732,71000001.0
2005-03-08 23:42:00,1.9273,1.92745,1.9273,1.92745,38399998.0
2005-03-08 23:43:00,1.92759,1.92768,1.92759,1.92759,50899999.0
2005-03-08 23:44:00,1.92753,1.92759,1.92753,1.92759,39900000.0
2005-03-08 23:45:00,1.92764,1.92767,1.92745,1.92764,19400000.0
2005-03-08 23:46:00,1.92775,1.92775,1.92775,1.92775,26799999.0
2005-03-08 23:47:00,1.92786,1.9281,1.92786,1.92801,80399999.0
2005-03-08 23:48:00,1.92798,1.92824,1.92796,1.92807,70400000.0
2005-03-08 23:49:00,1.92793,1.92824,1.92793,1.92797,106200000.0
2005-03-08 23:50:00,1.92805,1.92827,1.92805,1.92825,31700000.0
2005-03-08 23:51:00,1.92819,1.92819,1.92807,1.9281,48600000.0
2005-03-08 23:52:00,1.92819,1.92834,1.92818,1.92818,66100002.0
2005-03-08 23:53:00,1.92843,1.92857,1.92843,1.92846,15200000.0
2005-03-08 23:54:00,1.92847,1.92857,1.92845,1.92848,40400000.0
2005-03-08 23:55:00,1.92847,1.92847,1.92832,1.92834,30900000.0
2005-03-08 23:56:00,1.9286,1.92865,1.9286,1.92865,6800000.0
2005-03-08 23:57:00,1.9286,1.9286,1.9286,1.9286,56899998.0
2005-03-08 23:58:00,1.92867,1.92872,1.92867,1.92868,45200000.0
2005-03-08 23:59:00,1.9286,1.92868,1.92854,1.9286,60400001.0
2005-03-09 00:00:00,1.92873,1.92875,1.92873,1.92875,15900000.0
2005-03-09 00:01:00,1.92888,1.92911,1.92888,1.92898,74999999.0
2005-03-09 00:02:00,1.92912,1.92922,1.92912,1.92915,35100001.0
2005-03-09 00:03:00,1.92921,1.92931,1.92912,1.9292,94300001.0
2005-03-09 00:04:00,1.92907,1.92932,1.92907,1.92932,97799999.0
2005-03-09 00:05:00,1.92917,1.92926,1.92907,1.9291,46500000.0
2005-03-09 00:06:00,1.92919,1.9293,1.92903,1.92903,55199999.0
2005-03-09 00:07:00,1.929,1.92918,1.92884,1.92918,13600000.0
2005-03-09 00:08:00,1.92925,1.92925,1.929,1.92918,35000000.0
2005-03-09 00:09:00,1.92925,1.92937,1.92909,1.92925,59600001.0
2005-03-09 00:10:00,1.92932,1.92942,1.92932,1.92934,57000000.0
2005-03-09 00:11:00,1.9294,1.9294,1.92925,1.92925,5300000.0
2005-03-09 00:12:00,1.92924,1.92938,1.92924,1.92938,16900000.0
2005-03-09 00:13:00,1.92924,1.92935,1.92909,1.92909,49299999.0
2005-03-09 00:14:00,1.9294,1.9294,1.92914,1.9292,99100002.0
2005-03-09 00:15:00,1.9293,1.92939,1.92907,1.92915,104300001.0
2005-03-09 00:16:00,1.92926,1.92937,1.92916,1.9293,91900002.0
2005-03-09 00:17:00,1.92934,1.92952,1.9293,1.92933,132499998.0
2005-03-09 00:18:00,1.92955,1.92955,1.92932,1.92952,55600001.0
2005-03-09 00:19:00,1.92886,1.9292,1.92886,1.9292,11600000.0
2005-03-09 00:20:00,1.92933,1.92947,1.92933,1.92947,10800000.0
2005-03-09 00:21:00,1.9295,1.9297,1.92939,1.92954,81700001.0
2005-03-09 00:22:00,1.92999,1.92999,1.92967,1.92967,33999999.0
2005-03-09 00:23:00,1.92992,1.92992,1.92959,1.92977,62900000.0
2005-03-09 00:24:00,1.92982,1.92982,1.92957,1.92957,52500000.0
2005-03-09 00:25:00,1.92965,1.92973,1.92937,1.92937,34400000.0
2005-03-09 00:26:00,1.92947,1.92955,1.9294,1.92944,36700000.0
2005-03-09 00:27:00,1.92942,1.92955,1.92942,1.9295,59400001.0
2005-03-09 00:28:00,1.9295,1.92958,1.92943,1.9295,30900000.0
2005-03-09 00:29:00,1.92942,1.92948,1.92929,1.92948,88399999.0
2005-03-09 00:30:00,1.92941,1.92941,1.92934,1.92934,13900000.0
2005-03-09 00:31:00,1.92938,1.92938,1.92932,1.92932,7200000.0
2005-03-09 00:32:00,1.92916,1.92919,1.92916,1.92919,3100000.0
2005-03-09 00:33:00,1.92911,1.92919,1.92894,1.92894,36700000.0
2005-03-09 00:34:00,1.92915,1.92915,1.92888,1.92888,45100000.0
2005-03-09 00:35:00,1.92887,1.92896,1.92887,1.92892,127500001.0
2005-03-09 00:36:00,1.9289,1.92904,1.9289,1.92904,52200000.0
2005-03-09 00:37:00,1.92902,1.92908,1.92898,1.92905,38799999.0
2005-03-09 00:38:00,1.92901,1.92912,1.92901,1.92911,32200000.0
2005-03-09 00:39:00,1.92917,1.92922,1.92917,1.92918,55000000.0
2005-03-09 00:40:00,1.92922,1.92922,1.92918,1.92918,34300000.0
2005-03-09 00:41:00,1.92905,1.92914,1.92894,1.929,130399999.0
2005-03-09 00:42:00,1.92888,1.92905,1.92879,1.92904,97399998.0
2005-03-09 00:43:00,1.92912,1.92912,1.92902,1.92902,70299999.0
2005-03-09 00:44:00,1.92911,1.92913,1.929,1.92902,38300000.0
2005-03-09 00:45:00,1.92907,1.92909,1.92904,1.92908,24200000.0
2005-03-09 00:46:00,1.92898,1.92908,1.92895,1.92902,54800000.0
2005-03-09 00:47:00,1.92907,1.9291,1.92901,1.9291,66400001.0
2005-03-09 00:48:00,1.9292,1.92937,1.9292,1.92936,72399999.0
2005-03-09 00:49:00,1.92936,1.92936,1.9292,1.9292,57500002.0
2005-03-09 00:50:00,1.92941,1.92946,1.92921,1.92946,55100000.0
2005-03-09 00:51:00,1.92958,1.92958,1.9295,1.92957,20600000.0
2005-03-09 00:52:00,1.9295,1.9295,1.92921,1.92921,35800001.0
2005-03-09 00:53:00,1.92922,1.92953,1.92922,1.92936,40400000.0
2005-03-09 00:54:00,1.92962,1.92973,1.9296,1.92967,83100000.0
2005-03-09 00:55:00,1.92962,1.92972,1.92962,1.92971,75700001.0
2005-03-09 00:56:00,1.92968,1.92988,1.92966,1.92974,38400000.0
2005-03-09 00:57:00,1.93,1.93,1.92985,1.92988,55500000.0
2005-03-09 00:58:00,1.92976,1.92976,1.92923,1.92923,42200000.0
2005-03-09 00:59:00,1.92929,1.92944,1.92929,1.9294,116500001.0
2005-03-09 01:00:00,1.92945,1.92948,1.92945,1.92948,10800000.0
2005-03-09 01:01:00,1.92925,1.92925,1.92902,1.92902,10200000.0
2005-03-09 01:02:00,1.92885,1.92889,1.92869,1.92869,99100002.0
2005-03-09 01:03:00,1.92888,1.92894,1.92879,1.92888,50200000.0
2005-03-09 01:04:00,1.92866,1.92877,1.92835,1.92877,73700000.0
2005-03-09 01:05:00,1.92835,1.92835,1.92825,1.9283,72400001.0
2005-03-09 01:06:00,1.92827,1.92828,1.92821,1.92821,17300000.0
2005-03-09 01:07:00,1.92837,1.92846,1.92834,1.92846,26100000.0
2005-03-09 01:08:00,1.92794,1.92833,1.9275,1.92833,56200000.0
2005-03-09 01:09:00,1.92851,1.92853,1.92831,1.92843,41100000.0
2005-03-09 01:10:00,1.92837,1.9284,1.92818,1.92818,43899999.0
2005-03-09 01:11:00,1.92818,1.9283,1.92817,1.9283,41400000.0
2005-03-09 01:12:00,1.9284,1.92845,1.92831,1.92844,83800000.0
2005-03-09 01:13:00,1.9283,1.9284,1.92827,1.92827,4800000.0
2005-03-09 01:14:00,1.92832,1.92846,1.92832,1.92839,42000001.0
2005-03-09 01:15:00,1.9283,1.92835,1.92822,1.92835,93800000.0
2005-03-09 01:16:00,1.9284,1.92841,1.92797,1.92797,78100002.0
2005-03-09 01:17:00,1.92811,1.92811,1.92795,1.92802,105499999.0
2005-03-09 01:18:00,1.9281,1.9282,1.9281,1.92816,23700000.0
2005-03-09 01:19:00,1.92812,1.92819,1.9278,1.9278,79399999.0
2005-03-09 01:20:00,1.92793,1.92804,1.92785,1.92793,62900000.0
2005-03-09 01:21:00,1.92811,1.92823,1.92805,1.92823,50100000.0
2005-03-09 01:22:00,1.92796,1.92806,1.92796,1.92806,32800000.0
2005-03-09 01:23:00,1.92813,1.92822,1.92807,1.92807,46400000.0
2005-03-09 01:24:00,1.9281,1.92815,1.9281,1.92812,49000000.0
2005-03-09 01:25:00,1.92812,1.92815,1.92805,1.9281,27000000.0
2005-03-09 01:26:00,1.92818,1.9282,1.92816,1.92817,24900000.0
2005-03-09 01:27:00,1.92809,1.92819,1.92802,1.92802,32500000.0
2005-03-09 01:28:00,1.92795,1.92807,1.92794,1.92797,89000002.0
2005-03-09 01:29:00,1.9281,1.92816,1.92795,1.92803,139300000.0
2005-03-09 01:30:00,1.9283,1.92832,1.92785,1.92785,55100000.0
2005-03-09 01:31:00,1.92826,1.92826,1.92795,1.92795,37400000.0
2005-03-09 01:32:00,1.92817,1.92817,1.92787,1.92794,39399999.0
2005-03-09 01:33:00,1.92801,1.92801,1.92774,1.92778,94700000.0
2005-03-09 01:34:00,1.92795,1.92797,1.92787,1.92797,25600000.0
2005-03-09 01:35:00,1.92788,1.92793,1.92777,1.92793,111399998.0
2005-03-09 01:36:00,1.92795,1.92795,1.9279,1.92795,38699999.0
2005-03-09 01:37:00,1.928,1.92805,1.92786,1.92786,55700000.0
2005-03-09 01:38:00,1.92784,1.92784,1.92755,1.92755,63300000.0
2005-03-09 01:39:00,1.9277,1.9277,1.92755,1.92763,32399999.0
2005-03-09 01:40:00,1.92766,1.92766,1.92766,1.92766,13900000.0
2005-03-09 01:41:00,1.92772,1.92772,1.92755,1.92761,72299999.0
2005-03-09 01:42:00,1.92755,1.92755,1.92699,1.92699,73099998.0
2005-03-09 01:43:00,1.92693,1.92722,1.92691,1.92693,74200000.0
2005-03-09 01:44:00,1.92705,1.9272,1.92694,1.92711,87300000.0
2005-03-09 01:45:00,1.92712,1.92746,1.92712,1.9274,61099999.0
2005-03-09 01:46:00,1.92742,1.92745,1.9274,1.92741,80499999.0
2005-03-09 01:47:00,1.92751,1.92751,1.92744,1.92744,9800000.0
2005-03-09 01:48:00,1.9275,1.9275,1.92739,1.92747,23600000.0
2005-03-09 01:49:00,1.92758,1.9279,1.92757,1.92758,127300004.0
2005-03-09 01:50:00,1.92768,1.92768,1.92752,1.92752,8000000.0
2005-03-09 01:51:00,1.92754,1.92765,1.92754,1.92754,88700001.0
2005-03-09 01:52:00,1.92746,1.9277,1.92746,1.92754,39300000.0
2005-03-09 01:53:00,1.92754,1.92761,1.92754,1.92761,39999998.0
2005-03-09 01:54:00,1.92744,1.92769,1.92744,1.92748,52200000.0
2005-03-09 01:55:00,1.92742,1.92742,1.92701,1.92737,70699999.0
2005-03-09 01:56:00,1.92753,1.92771,1.92713,1.92771,61000000.0
2005-03-09 01:57:00,1.92798,1.92798,1.92793,1.92798,42200000.0
2005-03-09 01:58:00,1.928,1.92805,1.92775,1.928,48600001.0
2005-03-09 01:59:00,1.928,1.928,1.92797,1.928,54300000.0
2005-03-09 02:00:00,1.92807,1.92818,1.92807,1.92816,43999999.0
2005-03-09 02:01:00,1.92824,1.92829,1.92812,1.92812,44800001.0
2005-03-09 02:02:00,1.92826,1.92853,1.92818,1.92818,35000000.0
2005-03-09 02:03:00,1.92822,1.92823,1.92814,1.92817,94300001.0
2005-03-09 02:04:00,1.92786,1.92786,1.92711,1.92711,38700000.0
2005-03-09 02:05:00,1.92772,1.92788,1.9273,1.92788,30000000.0
2005-03-09 02:06:00,1.92808,1.92845,1.92808,1.92845,68800001.0
2005-03-09 02:07:00,1.92855,1.92868,1.92855,1.92862,26100000.0
2005-03-09 02:08:00,1.9289,1.92899,1.92745,1.92745,45400000.0
2005-03-09 02:09:00,1.92875,1.92875,1.92756,1.92868,46100000.0
2005-03-09 02:10:00,1.92912,1.92912,1.92894,1.92899,59300001.0
2005-03-09 02:11:00,1.92903,1.92915,1.9289,1.92908,42000000.0
2005-03-09 02:12:00,1.92847,1.92862,1.9278,1.92855,38800001.0
2005-03-09 02:13:00,1.9281,1.92857,1.92761,1.92852,59400000.0
2005-03-09 02:14:00,1.92858,1.92858,1.92747,1.92793,45200000.0
2005-03-09 02:15:00,1.92803,1.92841,1.92753,1.92838,30800000.0
2005-03-09 02:16:00,1.92848,1.9285,1.92846,1.92848,41200001.0
2005-03-09 02:17:00,1.92855,1.92855,1.9285,1.9285,16900000.0
2005-03-09 02:18:00,1.92838,1.92838,1.92705,1.92706,72200000.0
2005-03-09 02:19:00,1.92723,1.92795,1.92723,1.92782,63899999.0
2005-03-09 02:20:00,1.928,1.928,1.92768,1.92785,50700000.0
2005-03-09 02:21:00,1.92796,1.92796,1.92759,1.92759,55100000.0
2005-03-09 02:22:00,1.92754,1.92803,1.92754,1.92775,136949999.0
2005-03-09 02:23:00,1.92807,1.92822,1.92807,1.92822,105799996.0
2005-03-09 02:24:00,1.92815,1.92815,1.92806,1.92809,32700000.0
2005-03-09 02:25:00,1.92803,1.92815,1.92803,1.9281,35600000.0
2005-03-09 02:26:00,1.92807,1.92817,1.9279,1.92811,70600002.0
2005-03-09 02:27:00,1.92807,1.92831,1.92807,1.92826,60600001.0
2005-03-09 02:28:00,1.92811,1.92819,1.92811,1.92819,40200001.0
2005-03-09 02:29:00,1.92812,1.92815,1.92805,1.92815,64499998.0
2005-03-09 02:30:00,1.92794,1.92794,1.92706,1.92706,41000000.0
2005-03-09 02:31:00,1.92782,1.92782,1.9271,1.92742,54599999.0
2005-03-09 02:32:00,1.92748,1.92766,1.92745,1.92745,60700000.0
2005-03-09 02:33:00,1.92738,1.92743,1.9273,1.92743,57700000.0
2005-03-09 02:34:00,1.92731,1.92741,1.9272,1.92741,41300000.0
2005-03-09 02:35:00,1.92738,1.9274,1.92738,1.9274,35200000.0
2005-03-09 02:36:00,1.92737,1.9274,1.92731,1.92732,84400002.0
2005-03-09 02:37:00,1.92728,1.92733,1.92722,1.92732,34400000.0
2005-03-09 02:38:00,1.92727,1.92735,1.92727,1.92735,49399999.0
2005-03-09 02:39:00,1.92735,1.92735,1.92727,1.92735,45900000.0
2005-03-09 02:40:00,1.92728,1.92728,1.92723,1.92727,19100000.0
2005-03-09 02:41:00,1.92721,1.92737,1.92721,1.92737,74999999.0
2005-03-09 02:42:00,1.92732,1.92735,1.92727,1.92735,85500000.0
2005-03-09 02:43:00,1.92735,1.92735,1.92728,1.92733,10600000.0
2005-03-09 02:44:00,1.92734,1.92744,1.92733,1.92737,93800000.0
2005-03-09 02:45:00,1.92733,1.92738,1.92733,1.92734,30500001.0
2005-03-09 02:46:00,1.92733,1.92733,1.9271,1.9271,88400001.0
2005-03-09 02:47:00,1.92719,1.9272,1.92707,1.92707,34999999.0
2005-03-09 02:48:00,1.92725,1.92726,1.92714,1.92714,64300003.0
2005-03-09 02:49:00,1.92717,1.92736,1.92717,1.92731,54200000.0
2005-03-09 02:50:00,1.92734,1.92741,1.92734,1.92741,9500000.0
2005-03-09 02:51:00,1.92735,1.92743,1.92732,1.92739,74199999.0
2005-03-09 02:52:00,1.92738,1.9275,1.92732,1.92742,38800000.0
2005-03-09 02:53:00,1.92756,1.92758,1.9273,1.92758,74499999.0
2005-03-09 02:54:00,1.9276,1.9279,1.92753,1.92786,50799999.0
2005-03-09 02:55:00,1.92781,1.92787,1.92769,1.92769,70599999.0
2005-03-09 02:56:00,1.9278,1.928,1.92774,1.92774,87899998.0
2005-03-09 02:57:00,1.92784,1.92784,1.92767,1.9277,96399998.0
2005-03-09 02:58:00,1.92775,1.92775,1.92756,1.92763,29200001.0
2005-03-09 02:59:00,1.92776,1.92778,1.92752,1.92763,85450001.0
2005-03-09 03:00:00,1.92767,1.92777,1.92757,1.92759,57400000.0
2005-03-09 03:01:00,1.92756,1.92756,1.92737,1.92755,37500000.0
2005-03-09 03:02:00,1.92747,1.9276,1.92745,1.92745,63099998.0
2005-03-09 03:03:00,1.92763,1.92768,1.92747,1.9276,25200000.0
2005-03-09 03:04:00,1.92765,1.92765,1.9276,1.92763,84600000.0
2005-03-09 03:05:00,1.92757,1.92765,1.92757,1.9276,38700000.0
2005-03-09 03:06:00,1.92752,1.92752,1.92736,1.92736,106600001.0
2005-03-09 03:07:00,1.92746,1.92746,1.92739,1.9274,67299998.0
2005-03-09 03:08:00,1.9274,1.9274,1.92737,1.92737,44200000.0
2005-03-09 03:09:00,1.92742,1.92761,1.92742,1.92757,43300000.0
2005-03-09 03:10:00,1.92751,1.92751,1.92725,1.92725,11400000.0
2005-03-09 03:11:00,1.92726,1.92745,1.92717,1.92717,97500001.0
2005-03-09 03:12:00,1.92737,1.92748,1.92732,1.92735,47600001.0
2005-03-09 03:13:00,1.92737,1.92737,1.92725,1.9273,58600000.0
2005-03-09 03:14:00,1.9273,1.92731,1.92727,1.92728,33300001.0
2005-03-09 03:15:00,1.92729,1.92729,1.92712,1.92712,63600000.0
2005-03-09 03:16:00,1.9273,1.9273,1.92716,1.92718,29200000.0
2005-03-09 03:17:00,1.92721,1.92727,1.92718,1.92718,73000001.0
2005-03-09 03:18:00,1.92718,1.92727,1.92718,1.92724,40900000.0
2005-03-09 03:19:00,1.92715,1.9272,1.92715,1.9272,27400000.0
2005-03-09 03:20:00,1.92717,1.92717,1.92708,1.92708,47900002.0
2005-03-09 03:21:00,1.92706,1.92713,1.92701,1.92713,90100001.0
2005-03-09 03:22:00,1.92699,1.92704,1.92696,1.92701,51300001.0
2005-03-09 03:23:00,1.92707,1.92719,1.92689,1.92703,48600000.0
2005-03-09 03:24:00,1.92708,1.92713,1.92699,1.92711,63799999.0
2005-03-09 03:25:00,1.9271,1.92715,1.92707,1.9271,39300000.0
2005-03-09 03:26:00,1.92708,1.92714,1.92705,1.92708,56100000.0
2005-03-09 03:27:00,1.927,1.927,1.927,1.927,30299999.0
2005-03-09 03:28:00,1.92703,1.92711,1.927,1.927,49900000.0
2005-03-09 03:29:00,1.92705,1.92705,1.927,1.927,22600000.0
2005-03-09 03:30:00,1.92708,1.92708,1.92694,1.92704,79399998.0
2005-03-09 03:31:00,1.92699,1.92699,1.92698,1.92698,11100000.0
2005-03-09 03:32:00,1.92697,1.92703,1.92691,1.92703,36900000.0
2005-03-09 03:33:00,1.92695,1.92695,1.92691,1.92691,3000000.0
2005-03-09 03:34:00,1.92694,1.92694,1.92691,1.92691,27000000.0
2005-03-09 03:35:00,1.92702,1.9271,1.92685,1.92706,76300000.0
2005-03-09 03:36:00,1.92715,1.92731,1.92713,1.92726,56100001.0
2005-03-09 03:37:00,1.92732,1.9274,1.92729,1.92732,93400000.0
2005-03-09 03:38:00,1.92737,1.9274,1.92725,1.92725,86499999.0
2005-03-09 03:39:00,1.92737,1.9274,1.92732,1.92732,69100000.0
2005-03-09 03:40:00,1.92735,1.92735,1.92728,1.92735,32400000.0
2005-03-09 03:41:00,1.92728,1.92728,1.92728,1.92728,8800000.0
2005-03-09 03:42:00,1.92726,1.92749,1.92726,1.92741,54900000.0
2005-03-09 03:43:00,1.92743,1.92747,1.92741,1.92747,27600000.0
2005-03-09 03:44:00,1.92742,1.92742,1.92738,1.92738,10000000.0
2005-03-09 03:45:00,1.92727,1.92732,1.92722,1.92728,24000000.0
2005-03-09 03:46:00,1.92728,1.92728,1.92713,1.92713,64799999.0
2005-03-09 03:47:00,1.92729,1.92731,1.92724,1.92728,100499998.0
2005-03-09 03:48:00,1.9272,1.92725,1.92715,1.92725,24200000.0
2005-03-09 03:49:00,1.92725,1.92731,1.92715,1.92726,33900000.0
2005-03-09 03:50:00,1.92727,1.92732,1.9272,1.9272,21500000.0
2005-03-09 03:51:00,1.92722,1.9273,1.92706,1.92715,58900000.0
2005-03-09 03:52:00,1.92725,1.92725,1.9272,1.92725,11900000.0
2005-03-09 03:53:00,1.9272,1.92725,1.9272,1.92725,84299999.0
2005-03-09 03:54:00,1.92752,1.92752,1.92737,1.92744,51500000.0
2005-03-09 03:55:00,1.92735,1.9274,1.92724,1.9273,89300000.0
2005-03-09 03:56:00,1.92733,1.9274,1.92719,1.9274,53500000.0
2005-03-09 03:57:00,1.92738,1.9274,1.92738,1.9274,70299999.0
2005-03-09 03:58:00,1.9274,1.92747,1.92735,1.92745,61600000.0
2005-03-09 03:59:00,1.92738,1.92738,1.92733,1.92733,48999999.0
2005-03-09 04:00:00,1.92725,1.92725,1.92725,1.92725,5700000.0
2005-03-09 04:01:00,1.9273,1.92738,1.92728,1.92729,29800000.0
2005-03-09 04:02:00,1.92757,1.92757,1.92715,1.92736,102000001.0
2005-03-09 04:03:00,1.92722,1.92736,1.92722,1.92736,23900000.0
2005-03-09 04:04:00,1.9274,1.92749,1.92726,1.92726,64400001.0
2005-03-09 04:05:00,1.92727,1.92747,1.92727,1.92747,43600000.0
2005-03-09 04:06:00,1.92723,1.92753,1.92719,1.92753,67500001.0
2005-03-09 04:07:00,1.92737,1.92743,1.92726,1.92731,60500000.0
2005-03-09 04:08:00,1.92746,1.92748,1.9271,1.92748,70000002.0
2005-03-09 04:09:00,1.92745,1.92745,1.92738,1.9274,132300004.0
2005-03-09 04:10:00,1.92734,1.92735,1.92719,1.92735,46800001.0
2005-03-09 04:11:00,1.92742,1.92742,1.92732,1.92732,63400000.0
2005-03-09 04:12:00,1.92732,1.92732,1.92716,1.92721,31500000.0
2005-03-09 04:13:00,1.92727,1.92734,1.92725,1.92725,90199999.0
2005-03-09 04:14:00,1.9273,1.92738,1.92712,1.92712,89400000.0
2005-03-09 04:15:00,1.92723,1.92741,1.92723,1.92741,49200000.0
2005-03-09 04:16:00,1.92736,1.92736,1.92718,1.92728,49800000.0
2005-03-09 04:17:00,1.92713,1.92744,1.92713,1.92744,60999999.0
2005-03-09 04:18:00,1.92745,1.92751,1.92736,1.92751,93400000.0
2005-03-09 04:19:00,1.92753,1.92753,1.92735,1.92738,35800000.0
2005-03-09 04:20:00,1.92735,1.92745,1.92735,1.9274,32900000.0
2005-03-09 04:21:00,1.92747,1.92753,1.92747,1.92747,23700000.0
2005-03-09 04:22:00,1.92753,1.92769,1.92739,1.92769,95800001.0
2005-03-09 04:23:00,1.92735,1.92735,1.9271,1.9271,21100000.0
2005-03-09 04:24:00,1.92708,1.92713,1.92703,1.92709,87600001.0
2005-03-09 04:25:00,1.92722,1.92724,1.92709,1.92724,40900000.0
2005-03-09 04:26:00,1.92715,1.92715,1.92705,1.9271,45699999.0
2005-03-09 04:27:00,1.92715,1.92715,1.92707,1.92715,63900000.0
2005-03-09 04:28:00,1.92725,1.92725,1.92708,1.92708,73700000.0
2005-03-09 04:29:00,1.92713,1.92714,1.92703,1.92707,54600000.0
2005-03-09 04:30:00,1.92706,1.92708,1.92706,1.92708,12400000.0
2005-03-09 04:31:00,1.92707,1.92717,1.927,1.927,90299999.0
2005-03-09 04:32:00,1.92705,1.92705,1.92705,1.92705,8900000.0
2005-03-09 04:33:00,1.92712,1.92722,1.927,1.927,40300000.0
2005-03-09 04:34:00,1.92716,1.92716,1.92714,1.92714,10000000.0
2005-03-09 04:35:00,1.92714,1.92722,1.92714,1.92717,15500000.0
2005-03-09 04:36:00,1.92714,1.92728,1.92709,1.92718,71100001.0
2005-03-09 04:37:00,1.92718,1.92738,1.92717,1.92736,28900000.0
2005-03-09 04:38:00,1.92738,1.92784,1.92736,1.92784,60699999.0
2005-03-09 04:39:00,1.92797,1.92797,1.92757,1.9277,66800000.0
2005-03-09 04:40:00,1.92789,1.92789,1.92767,1.92769,82499998.0
2005-03-09 04:41:00,1.9277,1.9277,1.92757,1.92757,88200001.0
2005-03-09 04:42:00,1.9276,1.92765,1.92758,1.92758,31800000.0
2005-03-09 04:43:00,1.92755,1.92758,1.92748,1.9275,35000000.0
2005-03-09 04:44:00,1.92742,1.92748,1.92737,1.92737,40800000.0
2005-03-09 04:45:00,1.92736,1.92736,1.92729,1.92729,10900000.0
2005-03-09 04:46:00,1.92743,1.92764,1.92743,1.92758,90800002.0
2005-03-09 04:47:00,1.92758,1.92765,1.92758,1.9276,67299999.0
2005-03-09 04:48:00,1.92763,1.92763,1.92757,1.92757,70600001.0
2005-03-09 04:49:00,1.92746,1.92747,1.92745,1.92747,25400000.0
2005-03-09 04:50:00,1.9275,1.9275,1.9273,1.9273,12600000.0
2005-03-09 04:51:00,1.92742,1.92754,1.92725,1.9273,32400000.0
2005-03-09 04:52:00,1.92747,1.92756,1.92738,1.92739,96100000.0
2005-03-09 04:53:00,1.92744,1.92756,1.92742,1.92742,64700000.0
2005-03-09 04:54:00,1.92737,1.92738,1.92726,1.92726,42799999.0
2005-03-09 04:55:00,1.9272,1.9274,1.9272,1.92735,100799999.0
2005-03-09 04:56:00,1.92726,1.92729,1.92726,1.92729,16499999.0
2005-03-09 04:57:00,1.92721,1.92725,1.92716,1.92718,50100001.0
2005-03-09 04:58:00,1.92707,1.92721,1.92697,1.92698,34200000.0
2005-03-09 04:59:00,1.927,1.927,1.92697,1.92697,43300002.0
2005-03-09 05:00:00,1.92698,1.9271,1.92696,1.92701,94400000.0
2005-03-09 05:01:00,1.92704,1.92704,1.92701,1.92701,17900000.0
2005-03-09 05:02:00,1.92708,1.92708,1.92708,1.92708,6800000.0
2005-03-09 05:03:00,1.92707,1.9271,1.92707,1.9271,2600000.0
2005-03-09 05:04:00,1.92728,1.92728,1.92717,1.92722,30600000.0
2005-03-09 05:05:00,1.92715,1.92715,1.92715,1.92715,13200000.0
2005-03-09 05:06:00,1.92716,1.92728,1.92705,1.92705,64600000.0
2005-03-09 05:07:00,1.92712,1.92724,1.92712,1.9272,41100000.0
2005-03-09 05:08:00,1.92727,1.9273,1.92725,1.9273,42400001.0
2005-03-09 05:09:00,1.92728,1.92738,1.92722,1.92731,96700001.0
2005-03-09 05:10:00,1.92735,1.92735,1.92735,1.92735,2600000.0
2005-03-09 05:11:00,1.9273,1.9273,1.9273,1.9273,900000.0
2005-03-09 05:12:00,1.92728,1.92728,1.92704,1.92721,21800000.0
2005-03-09 05:13:00,1.92722,1.92753,1.92722,1.92739,52199999.0
2005-03-09 05:14:00,1.92763,1.92764,1.92743,1.92743,35300000.0
2005-03-09 05:15:00,1.92752,1.92752,1.92738,1.92742,69900000.0
2005-03-09 05:16:00,1.92738,1.92748,1.92731,1.9274,67100000.0
2005-03-09 05:17:00,1.92742,1.92742,1.92726,1.92726,18500000.0
2005-03-09 05:18:00,1.92726,1.92731,1.92717,1.92719,50099999.0
2005-03-09 05:19:00,1.92717,1.92719,1.92704,1.92704,24400000.0
2005-03-09 05:20:00,1.92706,1.92713,1.92702,1.92702,41300000.0
2005-03-09 05:21:00,1.92702,1.92712,1.92702,1.92703,81799999.0
2005-03-09 05:22:00,1.92703,1.92703,1.92688,1.92688,20500000.0
2005-03-09 05:23:00,1.92696,1.92696,1.92696,1.92696,4400000.0
2005-03-09 05:24:00,1.92693,1.92697,1.92693,1.92693,57000002.0
2005-03-09 05:25:00,1.92694,1.92694,1.9269,1.9269,47300001.0
2005-03-09 05:26:00,1.92713,1.92713,1.92696,1.92702,55300000.0
2005-03-09 05:27:00,1.92705,1.92705,1.92705,1.92705,2400000.0
2005-03-09 05:28:00,1.92701,1.92701,1.92688,1.92688,64799999.0
2005-03-09 05:29:00,1.92703,1.92704,1.92701,1.92702,20400000.0
2005-03-09 05:30:00,1.927,1.92705,1.927,1.92705,25099999.0
2005-03-09 05:31:00,1.92707,1.92708,1.92699,1.92708,39300000.0
2005-03-09 05:32:00,1.92706,1.92706,1.92693,1.92693,41600001.0
2005-03-09 05:33:00,1.92695,1.92695,1.92691,1.92692,10600000.0
2005-03-09 05:34:00,1.92693,1.92703,1.92669,1.92703,91399999.0
2005-03-09 05:35:00,1.92698,1.92708,1.92694,1.92703,126100000.0
2005-03-09 05:36:00,1.92696,1.92728,1.92696,1.92728,22900000.0
2005-03-09 05:37:00,1.92699,1.92706,1.92697,1.92697,74200000.0
2005-03-09 05:38:00,1.92712,1.92719,1.92708,1.92712,36799999.0
2005-03-09 05:39:00,1.92713,1.92721,1.92709,1.92709,44200000.0
2005-03-09 05:40:00,1.92713,1.92717,1.92693,1.92693,124300000.0
2005-03-09 05:41:00,1.92698,1.92702,1.92693,1.92693,56499999.0
2005-03-09 05:42:00,1.92698,1.92701,1.92698,1.92701,14500000.0
2005-03-09 05:43:00,1.92696,1.92709,1.92696,1.92703,68699998.0
2005-03-09 05:44:00,1.9271,1.92717,1.92702,1.92702,47300002.0
2005-03-09 05:45:00,1.92712,1.92731,1.92712,1.92715,70500000.0
2005-03-09 05:46:00,1.9272,1.92733,1.9272,1.92731,60099998.0
2005-03-09 05:47:00,1.92728,1.92728,1.9271,1.9271,42100000.0
2005-03-09 05:48:00,1.9273,1.9273,1.92714,1.92723,68199999.0
2005-03-09 05:49:00,1.92713,1.92727,1.92713,1.9272,63299999.0
2005-03-09 05:50:00,1.92726,1.92735,1.9272,1.92735,53199999.0
2005-03-09 05:51:00,1.9274,1.92745,1.92726,1.92733,51000000.0
2005-03-09 05:52:00,1.92725,1.92731,1.92716,1.92731,42800000.0
2005-03-09 05:53:00,1.92729,1.92731,1.92712,1.92717,43700000.0
2005-03-09 05:54:00,1.92719,1.92734,1.9271,1.92718,88800000.0
2005-03-09 05:55:00,1.92739,1.92744,1.92733,1.92733,36200000.0
2005-03-09 05:56:00,1.92728,1.92736,1.92728,1.92731,63699999.0
2005-03-09 05:57:00,1.92722,1.92747,1.92721,1.92743,82900000.0
2005-03-09 05:58:00,1.92755,1.92755,1.92733,1.9274,75900002.0
2005-03-09 05:59:00,1.9274,1.92754,1.9274,1.92742,141700000.0
2005-03-09 06:00:00,1.92748,1.92752,1.9274,1.9274,95199999.0
2005-03-09 06:01:00,1.92742,1.92757,1.92736,1.9274,56500000.0
2005-03-09 06:02:00,1.92745,1.92755,1.92745,1.92755,53599999.0
2005-03-09 06:03:00,1.92762,1.92762,1.92743,1.92754,82000001.0
2005-03-09 06:04:00,1.92758,1.92762,1.92758,1.92762,35300000.0
2005-03-09 06:05:00,1.92762,1.9277,1.92762,1.92762,40199999.0
2005-03-09 06:06:00,1.92764,1.92774,1.9276,1.92769,66199999.0
2005-03-09 06:07:00,1.92782,1.92789,1.9277,1.92774,84100001.0
2005-03-09 06:08:00,1.92776,1.92779,1.92776,1.92779,24300000.0
2005-03-09 06:09:00,1.92773,1.92787,1.92773,1.92787,122099999.0
2005-03-09 06:10:00,1.92783,1.92783,1.92771,1.92783,38700000.0
2005-03-09 06:11:00,1.92785,1.92785,1.9278,1.9278,53800000.0
2005-03-09 06:12:00,1.92782,1.92782,1.9277,1.92772,32400000.0
2005-03-09 06:13:00,1.92777,1.92779,1.92771,1.92771,31900000.0
2005-03-09 06:14:00,1.92772,1.92779,1.92764,1.92776,71699999.0
2005-03-09 06:15:00,1.92774,1.92774,1.92757,1.92767,27500000.0
2005-03-09 06:16:00,1.92764,1.92774,1.92763,1.92763,134700000.0
2005-03-09 06:17:00,1.9277,1.92775,1.92765,1.9277,83700000.0
2005-03-09 06:18:00,1.92775,1.92778,1.92766,1.92767,86200000.0
2005-03-09 06:19:00,1.92771,1.92772,1.92771,1.92772,6000000.0
2005-03-09 06:20:00,1.92775,1.92783,1.92767,1.92783,55599999.0
2005-03-09 06:21:00,1.9278,1.92787,1.9278,1.9278,50900000.0
2005-03-09 06:22:00,1.92778,1.92792,1.92778,1.92792,126899998.0
2005-03-09 06:23:00,1.92798,1.92804,1.92788,1.92788,20300000.0
2005-03-09 06:24:00,1.92803,1.9282,1.92803,1.9282,137499999.0
2005-03-09 06:25:00,1.92832,1.92832,1.928,1.928,56000000.0
2005-03-09 06:26:00,1.92803,1.92818,1.92801,1.9281,65400000.0
2005-03-09 06:27:00,1.9282,1.92822,1.92804,1.92822,36600000.0
2005-03-09 06:28:00,1.92812,1.92822,1.92807,1.92811,98350001.0
2005-03-09 06:29:00,1.9281,1.92818,1.92801,1.92808,55500000.0
2005-03-09 06:30:00,1.92807,1.92826,1.92807,1.92826,41300000.0
2005-03-09 06:31:00,1.92816,1.92816,1.92794,1.92803,62800000.0
2005-03-09 06:32:00,1.92804,1.92814,1.92802,1.92802,27300000.0
2005-03-09 06:33:00,1.9281,1.92816,1.9281,1.92816,54600000.0
2005-03-09 06:34:00,1.92819,1.92836,1.92806,1.92836,44200000.0
2005-03-09 06:35:00,1.9281,1.9281,1.92805,1.92805,10400000.0
2005-03-09 06:36:00,1.9281,1.92815,1.9281,1.9281,64800001.0
2005-03-09 06:37:00,1.92811,1.92817,1.92792,1.92792,64800000.0
2005-03-09 06:38:00,1.92797,1.92802,1.92791,1.92797,79199999.0
2005-03-09 06:39:00,1.92786,1.92789,1.92786,1.92789,62399999.0
2005-03-09 06:40:00,1.92785,1.92785,1.92782,1.92782,14200000.0
2005-03-09 06:41:00,1.92787,1.92792,1.92782,1.92787,80800000.0
2005-03-09 06:42:00,1.92785,1.92785,1.92785,1.92785,10300000.0
2005-03-09 06:43:00,1.92785,1.92785,1.9278,1.9278,23000000.0
2005-03-09 06:44:00,1.92789,1.92792,1.92779,1.92782,30199999.0
2005-03-09 06:45:00,1.9278,1.92785,1.9277,1.92778,29700000.0
2005-03-09 06:46:00,1.92819,1.92819,1.92785,1.92798,69400000.0
2005-03-09 06:47:00,1.92792,1.92801,1.92785,1.92785,83299999.0
2005-03-09 06:48:00,1.9281,1.92816,1.92792,1.92813,85499999.0
2005-03-09 06:49:00,1.92802,1.9281,1.92798,1.92806,74800000.0
2005-03-09 06:50:00,1.92805,1.92818,1.92805,1.92816,23900000.0
2005-03-09 06:51:00,1.9282,1.92827,1.92815,1.9282,27700000.0
2005-03-09 06:52:00,1.9282,1.92825,1.92795,1.92795,15100000.0
2005-03-09 06:53:00,1.92847,1.92849,1.92825,1.92825,69600000.0
2005-03-09 06:54:00,1.92825,1.92825,1.9282,1.92825,37400000.0
2005-03-09 06:55:00,1.92845,1.92845,1.92824,1.92845,33100000.0
2005-03-09 06:56:00,1.92817,1.92831,1.92817,1.92822,23400000.0
2005-03-09 06:57:00,1.92829,1.92837,1.92818,1.92818,46799999.0
2005-03-09 06:58:00,1.92846,1.92866,1.92833,1.92866,59850001.0
2005-03-09 06:59:00,1.92837,1.92837,1.92828,1.92828,89499998.0
2005-03-09 07:00:00,1.92845,1.92845,1.92838,1.92838,26200000.0
2005-03-09 07:01:00,1.92833,1.92838,1.92822,1.92826,46200000.0
2005-03-09 07:02:00,1.92845,1.92865,1.92845,1.92849,94999999.0
2005-03-09 07:03:00,1.92836,1.92836,1.92823,1.92829,126700001.0
2005-03-09 07:04:00,1.92828,1.92829,1.92823,1.92828,64900000.0
2005-03-09 07:05:00,1.92823,1.92828,1.92822,1.92822,7600000.0
2005-03-09 07:06:00,1.92826,1.92826,1.92823,1.92823,14000000.0
2005-03-09 07:07:00,1.92834,1.92834,1.92824,1.92828,42100001.0
2005-03-09 07:08:00,1.92825,1.92825,1.92796,1.92804,48999999.0
2005-03-09 07:09:00,1.92808,1.92808,1.92796,1.92802,41450000.0
2005-03-09 07:10:00,1.92804,1.92811,1.92804,1.92811,29900000.0
2005-03-09 07:11:00,1.92809,1.92809,1.92806,1.92806,4500000.0
2005-03-09 07:12:00,1.9281,1.9281,1.92803,1.92803,24300000.0
2005-03-09 07:13:00,1.92807,1.92807,1.92787,1.92789,153300001.0
2005-03-09 07:14:00,1.92787,1.928,1.92787,1.92799,85200001.0
2005-03-09 07:15:00,1.92803,1.92803,1.92785,1.92797,76199999.0
2005-03-09 07:16:00,1.92795,1.92795,1.9279,1.92792,8900000.0
2005-03-09 07:17:00,1.92795,1.92798,1.92787,1.92795,87700000.0
2005-03-09 07:18:00,1.928,1.92836,1.928,1.92836,85900001.0
2005-03-09 07:19:00,1.92823,1.92834,1.92809,1.92809,56800000.0
2005-03-09 07:20:00,1.928,1.9282,1.928,1.92816,109499999.0
2005-03-09 07:21:00,1.92829,1.92832,1.92826,1.92827,46200000.0
2005-03-09 07:22:00,1.9282,1.92823,1.92812,1.92812,38900000.0
2005-03-09 07:23:00,1.92815,1.92826,1.92813,1.92821,138500001.0
2005-03-09 07:24:00,1.92813,1.92825,1.92809,1.9282,87399998.0
2005-03-09 07:25:00,1.92818,1.92819,1.92805,1.92812,63700000.0
2005-03-09 07:26:00,1.92812,1.92827,1.92812,1.92818,82899998.0
2005-03-09 07:27:00,1.92818,1.92831,1.92818,1.92825,47500000.0
2005-03-09 07:28:00,1.92817,1.92817,1.92811,1.92811,3500000.0
2005-03-09 07:29:00,1.92808,1.92817,1.92794,1.92811,31000000.0
2005-03-09 07:30:00,1.92808,1.92808,1.92797,1.92797,8900000.0
2005-03-09 07:31:00,1.92783,1.92809,1.92775,1.92804,61800000.0
2005-03-09 07:32:00,1.92788,1.92805,1.92788,1.92795,61400001.0
2005-03-09 07:33:00,1.92802,1.92803,1.92793,1.92803,38900000.0
2005-03-09 07:34:00,1.92798,1.92803,1.92794,1.92798,73499999.0
2005-03-09 07:35:00,1.92801,1.92801,1.92774,1.9278,105800000.0
2005-03-09 07:36:00,1.92787,1.92788,1.92782,1.92782,25500000.0
2005-03-09 07:37:00,1.92793,1.92794,1.92785,1.92787,85200000.0
2005-03-09 07:38:00,1.92778,1.92788,1.92778,1.92788,45300001.0
2005-03-09 07:39:00,1.9278,1.9278,1.9278,1.9278,7700000.0
2005-03-09 07:40:00,1.92788,1.92789,1.92775,1.92781,20800000.0
2005-03-09 07:41:00,1.92785,1.92803,1.92785,1.92798,56600000.0
2005-03-09 07:42:00,1.92806,1.92806,1.92793,1.92793,39400000.0
2005-03-09 07:43:00,1.92805,1.92805,1.9279,1.9279,86900001.0
2005-03-09 07:44:00,1.9279,1.92804,1.9279,1.92804,55900000.0
2005-03-09 07:45:00,1.92784,1.92822,1.92784,1.92822,58300000.0
2005-03-09 07:46:00,1.928,1.92808,1.928,1.92801,42300000.0
2005-03-09 07:47:00,1.92803,1.92809,1.92794,1.92794,43600000.0
2005-03-09 07:48:00,1.9279,1.9279,1.9278,1.9279,24300000.0
2005-03-09 07:49:00,1.92797,1.92803,1.92792,1.92792,50600000.0
2005-03-09 07:50:00,1.92785,1.92785,1.92748,1.92757,64100000.0
2005-03-09 07:51:00,1.92772,1.92777,1.92753,1.92758,26900000.0
2005-03-09 07:52:00,1.92762,1.92771,1.92752,1.92752,120699996.0
2005-03-09 07:53:00,1.92764,1.92764,1.92751,1.92754,67500001.0
2005-03-09 07:54:00,1.92768,1.9277,1.92762,1.92762,158499999.0
2005-03-09 07:55:00,1.92771,1.92773,1.92748,1.9275,97999999.0
2005-03-09 07:56:00,1.92763,1.92763,1.92747,1.92762,65100000.0
2005-03-09 07:57:00,1.92766,1.92766,1.92764,1.92764,37000002.0
2005-03-09 07:58:00,1.92752,1.9277,1.92752,1.9277,30800000.0
2005-03-09 07:59:00,1.92757,1.92762,1.9275,1.92762,43299999.0
2005-03-09 08:00:00,1.92745,1.92767,1.92745,1.92757,46299999.0
2005-03-09 08:01:00,1.92765,1.92765,1.92755,1.92755,47700000.0
2005-03-09 08:02:00,1.92742,1.92755,1.92737,1.92746,45300000.0
2005-03-09 08:03:00,1.9276,1.92767,1.92758,1.92758,46100000.0
2005-03-09 08:04:00,1.92762,1.92771,1.92758,1.92758,54100000.0
2005-03-09 08:05:00,1.92757,1.92763,1.92743,1.92763,120699999.0
2005-03-09 08:06:00,1.92756,1.92762,1.92756,1.92762,28499999.0
2005-03-09 08:07:00,1.92764,1.92774,1.92752,1.92759,48800000.0
2005-03-09 08:08:00,1.92753,1.92758,1.92746,1.92749,96999999.0
2005-03-09 08:09:00,1.92738,1.92752,1.92738,1.92752,56299999.0
2005-03-09 08:10:00,1.92741,1.9276,1.92737,1.92739,110400000.0
2005-03-09 08:11:00,1.9276,1.9276,1.92734,1.92734,80799999.0
2005-03-09 08:12:00,1.92735,1.92757,1.92735,1.92742,131399997.0
2005-03-09 08:13:00,1.92757,1.92757,1.92748,1.92748,11700000.0
2005-03-09 08:14:00,1.92747,1.92756,1.92747,1.92753,66899998.0
2005-03-09 08:15:00,1.92757,1.92762,1.92749,1.92752,76900000.0
2005-03-09 08:16:00,1.92746,1.92754,1.92746,1.92754,12400000.0
2005-03-09 08:17:00,1.92755,1.92764,1.92755,1.92757,30900000.0
2005-03-09 08:18:00,1.9276,1.92773,1.92751,1.92768,73799999.0
2005-03-09 08:19:00,1.92784,1.92794,1.92772,1.92783,91499998.0
2005-03-09 08:20:00,1.92793,1.92793,1.92778,1.92787,63800000.0
2005-03-09 08:21:00,1.9278,1.9279,1.92778,1.92778,50469999.0
2005-03-09 08:22:00,1.92775,1.92775,1.92744,1.92754,39100000.0
2005-03-09 08:23:00,1.92752,1.92761,1.92752,1.92752,93699999.0
2005-03-09 08:24:00,1.92758,1.92758,1.92745,1.9275,16000000.0
2005-03-09 08:25:00,1.92744,1.92746,1.92737,1.92744,72399998.0
2005-03-09 08:26:00,1.92752,1.92756,1.92727,1.92727,89000001.0
2005-03-09 08:27:00,1.92728,1.92748,1.92728,1.9273,121400001.0
2005-03-09 08:28:00,1.92747,1.92761,1.92734,1.92756,122999996.0
2005-03-09 08:29:00,1.92733,1.92745,1.92733,1.92745,12500000.0
2005-03-09 08:30:00,1.92747,1.9275,1.92743,1.92743,44600000.0
2005-03-09 08:31:00,1.92741,1.92753,1.92737,1.92747,36700000.0
2005-03-09 08:32:00,1.92752,1.92752,1.9274,1.92741,32400000.0
2005-03-09 08:33:00,1.9274,1.92746,1.92734,1.92741,76899999.0
2005-03-09 08:34:00,1.92734,1.92748,1.92734,1.92746,65000000.0
2005-03-09 08:35:00,1.92753,1.92757,1.92751,1.92752,50700000.0
2005-03-09 08:36:00,1.92755,1.92766,1.92752,1.92752,34100000.0
2005-03-09 08:37:00,1.92755,1.92756,1.92752,1.92752,24200000.0
2005-03-09 08:38:00,1.92761,1.92761,1.92754,1.92754,44400001.0
2005-03-09 08:39:00,1.92749,1.9276,1.92749,1.9275,94899999.0
2005-03-09 08:40:00,1.9276,1.9277,1.92744,1.92751,80400001.0
2005-03-09 08:41:00,1.92773,1.92773,1.92745,1.92745,104399999.0
2005-03-09 08:42:00,1.92762,1.92762,1.92739,1.92747,70700001.0
2005-03-09 08:43:00,1.92752,1.92787,1.92748,1.9277,74699999.0
2005-03-09 08:44:00,1.92778,1.92791,1.9277,1.9277,55000000.0
2005-03-09 08:45:00,1.92783,1.92785,1.92778,1.92782,11700000.0
2005-03-09 08:46:00,1.9278,1.92785,1.9278,1.92785,79099998.0
2005-03-09 08:47:00,1.92788,1.92792,1.92782,1.92782,94699999.0
2005-03-09 08:48:00,1.92788,1.928,1.92785,1.92787,110400000.0
2005-03-09 08:49:00,1.92797,1.92801,1.92794,1.92794,64700001.0
2005-03-09 08:50:00,1.92808,1.92811,1.92797,1.92797,145500000.0
2005-03-09 08:51:00,1.9279,1.92811,1.9279,1.92806,49300000.0
2005-03-09 08:52:00,1.92805,1.9282,1.92805,1.92816,7300000.0
2005-03-09 08:53:00,1.92818,1.92829,1.92817,1.92827,82600000.0
2005-03-09 08:54:00,1.92826,1.92826,1.92813,1.92813,25100000.0
2005-03-09 08:55:00,1.92814,1.92822,1.9281,1.9281,25900000.0
2005-03-09 08:56:00,1.9282,1.9282,1.92803,1.92803,56700000.0
2005-03-09 08:57:00,1.92816,1.92816,1.92801,1.92806,73500001.0
2005-03-09 08:58:00,1.92808,1.92815,1.92803,1.92815,76900001.0
2005-03-09 08:59:00,1.92823,1.92833,1.92821,1.92833,82200000.0
2005-03-09 09:00:00,1.92847,1.92856,1.9284,1.92851,81099999.0
2005-03-09 09:01:00,1.92868,1.92904,1.92867,1.92899,71100002.0
2005-03-09 09:02:00,1.92905,1.92905,1.92873,1.92873,61500000.0
2005-03-09 09:03:00,1.92885,1.92902,1.92885,1.92896,123799997.0
2005-03-09 09:04:00,1.92897,1.92901,1.92885,1.92885,65746994.0
2005-03-09 09:05:00,1.92894,1.92905,1.92894,1.929,24400000.0
2005-03-09 09:06:00,1.92897,1.92905,1.92893,1.92894,70899999.0
2005-03-09 09:07:00,1.92897,1.92898,1.92885,1.92885,89299999.0
2005-03-09 09:08:00,1.92884,1.92889,1.92878,1.92889,85900000.0
2005-03-09 09:09:00,1.92887,1.92887,1.92873,1.92875,64200001.0
2005-03-09 09:10:00,1.92878,1.92883,1.92875,1.92883,22000000.0
2005-03-09 09:11:00,1.92883,1.92883,1.92872,1.9288,67200000.0
2005-03-09 09:12:00,1.92885,1.92888,1.92875,1.92885,47400000.0
2005-03-09 09:13:00,1.92879,1.92887,1.92876,1.92877,115199998.0
2005-03-09 09:14:00,1.9287,1.92884,1.92852,1.92867,83700000.0
2005-03-09 09:15:00,1.92854,1.92854,1.92848,1.92848,9900000.0
2005-03-09 09:16:00,1.9283,1.92847,1.92827,1.92827,101900003.0
2005-03-09 09:17:00,1.92838,1.92847,1.92834,1.9284,83100000.0
2005-03-09 09:18:00,1.92845,1.92857,1.92842,1.92842,57700000.0
2005-03-09 09:19:00,1.9285,1.92853,1.92841,1.92853,45699999.0
2005-03-09 09:20:00,1.92848,1.9285,1.92842,1.92842,35400000.0
2005-03-09 09:21:00,1.92849,1.92859,1.92849,1.92852,97799998.0
2005-03-09 09:22:00,1.92865,1.92872,1.92852,1.92857,57299999.0
2005-03-09 09:23:00,1.92873,1.92873,1.92861,1.92867,76299998.0
2005-03-09 09:24:00,1.92865,1.92865,1.9284,1.92847,62599998.0
2005-03-09 09:25:00,1.92835,1.92846,1.92757,1.92762,89500001.0
2005-03-09 09:26:00,1.9279,1.92795,1.92768,1.92774,60900001.0
2005-03-09 09:27:00,1.92792,1.92792,1.92783,1.92783,34400000.0
2005-03-09 09:28:00,1.92787,1.92787,1.92737,1.92737,65600001.0
2005-03-09 09:29:00,1.92772,1.92772,1.92746,1.92762,44899999.0
2005-03-09 09:30:00,1.92767,1.92774,1.92757,1.92765,71800000.0
2005-03-09 09:31:00,1.92778,1.92778,1.92753,1.92765,131500001.0
2005-03-09 09:32:00,1.92776,1.92776,1.92763,1.92766,54200000.0
2005-03-09 09:33:00,1.92776,1.9279,1.92776,1.9278,142399997.0
2005-03-09 09:34:00,1.9279,1.9279,1.92769,1.92775,99800000.0
2005-03-09 09:35:00,1.92766,1.92766,1.92752,1.92763,16800000.0
2005-03-09 09:36:00,1.92752,1.9277,1.92752,1.92767,49099999.0
2005-03-09 09:37:00,1.92756,1.92758,1.9272,1.9272,99799998.0
2005-03-09 09:38:00,1.92733,1.92733,1.9271,1.9271,69950002.0
2005-03-09 09:39:00,1.92692,1.92716,1.92692,1.92715,81800000.0
2005-03-09 09:40:00,1.92714,1.92717,1.92713,1.92713,20400000.0
2005-03-09 09:41:00,1.92717,1.92752,1.92712,1.92751,24400000.0
2005-03-09 09:42:00,1.92752,1.92769,1.92751,1.92769,40500000.0
2005-03-09 09:43:00,1.92785,1.92785,1.92756,1.92768,66300000.0
2005-03-09 09:44:00,1.92781,1.92804,1.92775,1.92803,98700000.0
2005-03-09 09:45:00,1.92822,1.92832,1.92807,1.92822,85200002.0
2005-03-09 09:46:00,1.92822,1.92822,1.92782,1.92801,80800000.0
2005-03-09 09:47:00,1.92819,1.92861,1.92819,1.92844,82099999.0
2005-03-09 09:48:00,1.92864,1.92864,1.92842,1.92842,92000003.0
2005-03-09 09:49:00,1.92853,1.92864,1.92839,1.92864,58600000.0
2005-03-09 09:50:00,1.9287,1.92874,1.92858,1.92867,49100001.0
2005-03-09 09:51:00,1.92868,1.92868,1.92846,1.92846,51800000.0
2005-03-09 09:52:00,1.92825,1.92844,1.9282,1.92844,46850000.0
2005-03-09 09:53:00,1.92853,1.92853,1.9285,1.9285,33000000.0
2005-03-09 09:54:00,1.92832,1.92832,1.92772,1.92774,60400000.0
2005-03-09 09:55:00,1.92765,1.92787,1.92742,1.92778,45600000.0
2005-03-09 09:56:00,1.92807,1.9282,1.92794,1.92811,99900002.0
2005-03-09 09:57:00,1.92832,1.92836,1.92799,1.92807,73300001.0
2005-03-09 09:58:00,1.9283,1.929,1.92823,1.92898,47800000.0
2005-03-09 09:59:00,1.92898,1.92937,1.92896,1.92931,73400001.0
2005-03-09 10:00:00,1.9293,1.92947,1.92922,1.92922,96400000.0
2005-03-09 10:01:00,1.9293,1.92946,1.92922,1.92922,36900000.0
2005-03-09 10:02:00,1.92925,1.92925,1.92893,1.92893,78699998.0
2005-03-09 10:03:00,1.92885,1.92889,1.92868,1.92868,86299999.0
2005-03-09 10:04:00,1.92853,1.92856,1.92845,1.92846,47200000.0
2005-03-09 10:05:00,1.92838,1.92849,1.92832,1.92847,76699998.0
2005-03-09 10:06:00,1.92857,1.9286,1.9283,1.92831,80300000.0
2005-03-09 10:07:00,1.92853,1.92853,1.92842,1.92842,13800000.0
2005-03-09 10:08:00,1.92844,1.92844,1.92812,1.92814,52099999.0
2005-03-09 10:09:00,1.9283,1.92841,1.92817,1.92824,73200001.0
2005-03-09 10:10:00,1.92838,1.92838,1.92817,1.92822,89300000.0
2005-03-09 10:11:00,1.92821,1.92824,1.92807,1.9281,104499999.0
2005-03-09 10:12:00,1.92813,1.92814,1.92722,1.92722,101000000.0
2005-03-09 10:13:00,1.92731,1.92731,1.92705,1.92722,83700000.0
2005-03-09 10:14:00,1.92714,1.92757,1.92714,1.92756,21900000.0
2005-03-09 10:15:00,1.9277,1.92771,1.9276,1.92767,42000000.0
2005-03-09 10:16:00,1.92789,1.92794,1.92761,1.92761,131799999.0
2005-03-09 10:17:00,1.92793,1.92892,1.92788,1.92889,109499997.0
2005-03-09 10:18:00,1.92891,1.92946,1.92891,1.92945,61200000.0
2005-03-09 10:19:00,1.92955,1.92966,1.92942,1.92948,145800000.0
2005-03-09 10:20:00,1.9296,1.92976,1.92934,1.92953,82399999.0
2005-03-09 10:21:00,1.92993,1.93017,1.92985,1.93007,89700000.0
2005-03-09 10:22:00,1.9303,1.93037,1.9302,1.9302,55100000.0
2005-03-09 10:23:00,1.93012,1.93018,1.93003,1.93009,120500000.0
2005-03-09 10:24:00,1.93023,1.93028,1.9301,1.9301,42200001.0
2005-03-09 10:25:00,1.9301,1.93037,1.9301,1.93034,56800000.0
2005-03-09 10:26:00,1.93042,1.93051,1.93031,1.93041,50999999.0
2005-03-09 10:27:00,1.93059,1.93066,1.9303,1.93037,24200000.0
2005-03-09 10:28:00,1.93045,1.93057,1.93045,1.93057,26400000.0
2005-03-09 10:29:00,1.93075,1.93113,1.93066,1.93113,102899998.0
2005-03-09 10:30:00,1.93131,1.93137,1.93115,1.93137,77099999.0
2005-03-09 10:31:00,1.93137,1.93146,1.93129,1.93134,25200000.0
2005-03-09 10:32:00,1.93138,1.93154,1.93135,1.93137,88800000.0
2005-03-09 10:33:00,1.93155,1.93155,1.93138,1.93141,80800000.0
2005-03-09 10:34:00,1.93167,1.93167,1.93132,1.93132,39000000.0
2005-03-09 10:35:00,1.93123,1.9313,1.93115,1.93121,52100000.0
2005-03-09 10:36:00,1.93117,1.93117,1.93101,1.93103,45400001.0
2005-03-09 10:37:00,1.93118,1.93168,1.93114,1.9314,92900000.0
2005-03-09 10:38:00,1.93135,1.93136,1.93118,1.93125,47300000.0
2005-03-09 10:39:00,1.93127,1.93128,1.9309,1.9309,45699999.0
2005-03-09 10:40:00,1.93092,1.93097,1.93069,1.93072,53700000.0
2005-03-09 10:41:00,1.93073,1.93073,1.93048,1.93048,57900000.0
2005-03-09 10:42:00,1.93062,1.93075,1.93055,1.93072,50600000.0
2005-03-09 10:43:00,1.93075,1.93075,1.92982,1.92982,102000001.0
2005-03-09 10:44:00,1.9299,1.9299,1.92957,1.92976,82700002.0
2005-03-09 10:45:00,1.92981,1.92981,1.92954,1.92954,42099999.0
2005-03-09 10:46:00,1.9295,1.92962,1.9295,1.92956,88999999.0
2005-03-09 10:47:00,1.9297,1.92992,1.92964,1.92992,64500000.0
2005-03-09 10:48:00,1.9297,1.9297,1.92965,1.92965,3600000.0
2005-03-09 10:49:00,1.92962,1.92965,1.92948,1.92948,108700000.0
2005-03-09 10:50:00,1.92963,1.92992,1.92956,1.92982,61099999.0
2005-03-09 10:51:00,1.92993,1.92995,1.92977,1.92977,102800000.0
2005-03-09 10:52:00,1.92994,1.92994,1.92965,1.92965,82499997.0
2005-03-09 10:53:00,1.9298,1.92983,1.9298,1.9298,43470000.0
2005-03-09 10:54:00,1.92965,1.92972,1.92946,1.92948,45600000.0
2005-03-09 10:55:00,1.9296,1.92962,1.9294,1.92954,55800000.0
2005-03-09 10:56:00,1.92959,1.92969,1.92955,1.92967,127799998.0
2005-03-09 10:57:00,1.9298,1.92998,1.92968,1.92998,39400000.0
2005-03-09 10:58:00,1.93003,1.93003,1.92979,1.92982,93300000.0
2005-03-09 10:59:00,1.92983,1.92999,1.92983,1.92995,23700000.0
2005-03-09 11:00:00,1.92996,1.92996,1.92983,1.92994,35200000.0
2005-03-09 11:01:00,1.92982,1.92999,1.92978,1.92978,51500001.0
2005-03-09 11:02:00,1.92977,1.92986,1.92968,1.92968,58900001.0
2005-03-09 11:03:00,1.92974,1.92978,1.92969,1.92978,48800001.0
2005-03-09 11:04:00,1.9298,1.93035,1.92977,1.93026,56799999.0
2005-03-09 11:05:00,1.93045,1.93065,1.93032,1.93041,100299999.0
2005-03-09 11:06:00,1.93055,1.93055,1.9299,1.92993,70600000.0
2005-03-09 11:07:00,1.9301,1.93028,1.93005,1.93019,74900000.0
2005-03-09 11:08:00,1.9304,1.93046,1.93026,1.93039,57100000.0
2005-03-09 11:09:00,1.93033,1.93033,1.93002,1.93002,5600000.0
2005-03-09 11:10:00,1.93007,1.93018,1.92997,1.93018,90399999.0
2005-03-09 11:11:00,1.93028,1.93028,1.93011,1.93016,64999999.0
2005-03-09 11:12:00,1.93027,1.93036,1.92976,1.92976,35400000.0
2005-03-09 11:13:00,1.92989,1.93,1.9298,1.92984,60600000.0
2005-03-09 11:14:00,1.93002,1.93004,1.9298,1.92986,70500000.0
2005-03-09 11:15:00,1.9299,1.93005,1.92988,1.92988,30000000.0
2005-03-09 11:16:00,1.92977,1.9301,1.92976,1.9301,66900000.0
2005-03-09 11:17:00,1.93015,1.9302,1.92987,1.92987,23500000.0
2005-03-09 11:18:00,1.92996,1.92996,1.92957,1.92969,70100000.0
2005-03-09 11:19:00,1.92971,1.93007,1.92971,1.92985,81200000.0
2005-03-09 11:20:00,1.92983,1.93016,1.92983,1.93001,72600000.0
2005-03-09 11:21:00,1.93012,1.93022,1.93008,1.93008,38200000.0
2005-03-09 11:22:00,1.93005,1.93023,1.92993,1.92993,49799999.0
2005-03-09 11:23:00,1.93012,1.93013,1.92974,1.92977,66000001.0
2005-03-09 11:24:00,1.92979,1.93017,1.92979,1.93011,67500001.0
2005-03-09 11:25:00,1.93009,1.93019,1.92987,1.92987,88399999.0
2005-03-09 11:26:00,1.93001,1.93001,1.92979,1.92979,23700000.0
2005-03-09 11:27:00,1.92987,1.92988,1.9297,1.9297,76799999.0
2005-03-09 11:28:00,1.92989,1.92989,1.92927,1.92927,87399999.0
2005-03-09 11:29:00,1.92934,1.92957,1.92921,1.92927,178846997.0
2005-03-09 11:30:00,1.92908,1.92993,1.92801,1.92801,117300000.0
2005-03-09 11:31:00,1.9277,1.92809,1.92754,1.92787,98100001.0
2005-03-09 11:32:00,1.9282,1.92824,1.92795,1.92824,33600000.0
2005-03-09 11:33:00,1.92838,1.92857,1.92838,1.92857,73600001.0
2005-03-09 11:34:00,1.92868,1.92868,1.92845,1.92853,46700000.0
2005-03-09 11:35:00,1.92843,1.92859,1.92831,1.92836,46100000.0
2005-03-09 11:36:00,1.92838,1.92855,1.92829,1.92844,89800001.0
2005-03-09 11:37:00,1.92855,1.92859,1.92818,1.92818,76199999.0
2005-03-09 11:38:00,1.92806,1.92806,1.92749,1.92751,67400000.0
2005-03-09 11:39:00,1.92765,1.92774,1.92758,1.92767,59400000.0
2005-03-09 11:40:00,1.92772,1.92776,1.92748,1.9276,63600000.0
2005-03-09 11:41:00,1.92752,1.92752,1.92661,1.92661,36400001.0
2005-03-09 11:42:00,1.92704,1.92704,1.92664,1.92664,60900000.0
2005-03-09 11:43:00,1.92662,1.92662,1.92586,1.92587,35000000.0
2005-03-09 11:44:00,1.92593,1.92593,1.92579,1.92593,63400001.0
2005-03-09 11:45:00,1.92598,1.92609,1.92584,1.92596,88500000.0
2005-03-09 11:46:00,1.92595,1.92607,1.9258,1.92605,196700002.0
2005-03-09 11:47:00,1.92609,1.92609,1.92506,1.92511,66800000.0
2005-03-09 11:48:00,1.92523,1.92554,1.92515,1.9253,92100000.0
2005-03-09 11:49:00,1.92528,1.92532,1.92507,1.92507,55600001.0
2005-03-09 11:50:00,1.9252,1.92556,1.92513,1.92542,90300000.0
2005-03-09 11:51:00,1.92525,1.92597,1.92522,1.92597,49999999.0
2005-03-09 11:52:00,1.92552,1.92552,1.92509,1.92509,75100002.0
2005-03-09 11:53:00,1.92488,1.92546,1.92484,1.92546,49899999.0
2005-03-09 11:54:00,1.92555,1.92594,1.92551,1.92592,81099999.0
2005-03-09 11:55:00,1.92615,1.9263,1.92605,1.92607,70500002.0
2005-03-09 11:56:00,1.92641,1.92654,1.92629,1.92642,71800000.0
2005-03-09 11:57:00,1.92652,1.92668,1.92648,1.92653,93500001.0
2005-03-09 11:58:00,1.92659,1.92674,1.92648,1.92648,131000000.0
2005-03-09 11:59:00,1.92663,1.92663,1.92618,1.9262,115900000.0
2005-03-09 12:00:00,1.92627,1.92629,1.92593,1.92593,65000000.0
2005-03-09 12:01:00,1.92599,1.92608,1.9258,1.92589,109099999.0
2005-03-09 12:02:00,1.92602,1.9261,1.92591,1.92593,132900002.0
2005-03-09 12:03:00,1.9261,1.92629,1.92609,1.92627,71000000.0
2005-03-09 12:04:00,1.92627,1.92648,1.9262,1.9262,73200001.0
2005-03-09 12:05:00,1.92612,1.92625,1.9259,1.926,190600002.0
2005-03-09 12:06:00,1.92582,1.92586,1.92534,1.92534,38900000.0
2005-03-09 12:07:00,1.92543,1.92572,1.92537,1.92563,70300000.0
2005-03-09 12:08:00,1.92546,1.92546,1.92499,1.92499,51899999.0
2005-03-09 12:09:00,1.92508,1.92523,1.92494,1.92523,32200000.0
2005-03-09 12:10:00,1.9255,1.92556,1.9253,1.9253,67700001.0
2005-03-09 12:11:00,1.92547,1.92561,1.92537,1.92552,23300000.0
2005-03-09 12:12:00,1.92582,1.92586,1.92561,1.92573,88500000.0
2005-03-09 12:13:00,1.92582,1.926,1.92582,1.92597,61099999.0
2005-03-09 12:14:00,1.92619,1.9262,1.92608,1.92608,43900000.0
2005-03-09 12:15:00,1.92617,1.92617,1.92569,1.9257,84700001.0
2005-03-09 12:16:00,1.92563,1.92563,1.92505,1.92506,14600000.0
2005-03-09 12:17:00,1.92527,1.92527,1.92471,1.92485,60299999.0
2005-03-09 12:18:00,1.92525,1.92531,1.92498,1.92524,75100000.0
2005-03-09 12:19:00,1.92548,1.92561,1.92503,1.92503,72199999.0
2005-03-09 12:20:00,1.92549,1.92559,1.92531,1.92531,49800000.0
2005-03-09 12:21:00,1.92535,1.92586,1.92535,1.92586,105300000.0
2005-03-09 12:22:00,1.92572,1.92627,1.92572,1.9262,70200000.0
2005-03-09 12:23:00,1.9263,1.92635,1.9262,1.92628,73699999.0
2005-03-09 12:24:00,1.92652,1.92675,1.92619,1.92619,37000000.0
2005-03-09 12:25:00,1.92652,1.92659,1.92634,1.92634,21800000.0
2005-03-09 12:26:00,1.92655,1.92665,1.92633,1.92649,46400000.0
2005-03-09 12:27:00,1.92663,1.92663,1.92637,1.92654,41299999.0
2005-03-09 12:28:00,1.92665,1.92675,1.92644,1.92675,98099999.0
2005-03-09 12:29:00,1.92683,1.92683,1.92645,1.92645,31200000.0
2005-03-09 12:30:00,1.92643,1.92645,1.92605,1.92606,90699999.0
2005-03-09 12:31:00,1.92615,1.92647,1.92615,1.92637,88100000.0
2005-03-09 12:32:00,1.92659,1.92665,1.92642,1.92648,45100000.0
2005-03-09 12:33:00,1.9266,1.9266,1.92646,1.92653,55700000.0
2005-03-09 12:34:00,1.9266,1.92667,1.92648,1.92648,59700000.0
2005-03-09 12:35:00,1.92655,1.92662,1.92639,1.92644,38800000.0
2005-03-09 12:36:00,1.92649,1.92649,1.92608,1.92609,70799999.0
2005-03-09 12:37:00,1.92607,1.92608,1.92602,1.92602,92200002.0
2005-03-09 12:38:00,1.9261,1.92636,1.9261,1.92636,41800000.0
2005-03-09 12:39:00,1.92623,1.92625,1.92616,1.92617,66600000.0
2005-03-09 12:40:00,1.92615,1.92615,1.92577,1.92577,83499999.0
2005-03-09 12:41:00,1.92567,1.92572,1.92559,1.92567,80699998.0
2005-03-09 12:42:00,1.9258,1.92594,1.92568,1.92594,96600000.0
2005-03-09 12:43:00,1.92604,1.92608,1.92579,1.92604,100849999.0
2005-03-09 12:44:00,1.9261,1.92626,1.92596,1.92598,28300000.0
2005-03-09 12:45:00,1.92605,1.92608,1.92586,1.92588,46500000.0
2005-03-09 12:46:00,1.92592,1.92592,1.92579,1.9259,36400000.0
2005-03-09 12:47:00,1.92607,1.9261,1.92596,1.92598,85900002.0
2005-03-09 12:48:00,1.9262,1.92625,1.92607,1.92622,112900000.0
2005-03-09 12:49:00,1.92628,1.92628,1.92618,1.92618,23700000.0
2005-03-09 12:50:00,1.92619,1.92628,1.92619,1.92628,62800000.0
2005-03-09 12:51:00,1.9262,1.9262,1.92582,1.92592,45600000.0
2005-03-09 12:52:00,1.92603,1.92615,1.92586,1.92608,132399999.0
2005-03-09 12:53:00,1.92616,1.92616,1.92588,1.92589,36600000.0
2005-03-09 12:54:00,1.9259,1.92624,1.9259,1.9262,85300000.0
2005-03-09 12:55:00,1.92618,1.92624,1.92602,1.92609,52600000.0
2005-03-09 12:56:00,1.92605,1.92625,1.926,1.92615,142300002.0
2005-03-09 12:57:00,1.92634,1.92639,1.9262,1.92628,132700004.0
2005-03-09 12:58:00,1.92642,1.92642,1.92621,1.92621,84699998.0
2005-03-09 12:59:00,1.92609,1.92626,1.92609,1.9262,63799999.0
2005-03-09 13:00:00,1.92635,1.92666,1.92624,1.92624,86800001.0
2005-03-09 13:01:00,1.92615,1.92615,1.92598,1.92613,51999999.0
2005-03-09 13:02:00,1.92615,1.92615,1.92596,1.92597,49100000.0
2005-03-09 13:03:00,1.9259,1.92601,1.92581,1.92589,26500000.0
2005-03-09 13:04:00,1.92595,1.926,1.92587,1.92591,91600000.0
2005-03-09 13:05:00,1.92582,1.92588,1.92546,1.92546,33500000.0
2005-03-09 13:06:00,1.92565,1.92583,1.92562,1.92565,39700000.0
2005-03-09 13:07:00,1.9259,1.92591,1.92562,1.92587,93900000.0
2005-03-09 13:08:00,1.9258,1.9258,1.9254,1.92543,55899999.0
2005-03-09 13:09:00,1.92535,1.92546,1.92507,1.92507,82400000.0
2005-03-09 13:10:00,1.92507,1.9252,1.92507,1.92514,52699999.0
2005-03-09 13:11:00,1.92533,1.92533,1.92518,1.92523,34200000.0
2005-03-09 13:12:00,1.92523,1.92532,1.92508,1.92528,19300000.0
2005-03-09 13:13:00,1.92533,1.9255,1.92519,1.92535,66700001.0
2005-03-09 13:14:00,1.92545,1.92569,1.92545,1.92556,59199999.0
2005-03-09 13:15:00,1.92561,1.92587,1.92561,1.92586,27900000.0
2005-03-09 13:16:00,1.92584,1.92591,1.92576,1.92587,58700000.0
2005-03-09 13:17:00,1.9259,1.92595,1.92586,1.92592,32100000.0
2005-03-09 13:18:00,1.92603,1.92677,1.92603,1.9266,82599998.0
2005-03-09 13:19:00,1.92682,1.927,1.92678,1.927,94499998.0
2005-03-09 13:20:00,1.92707,1.92716,1.92707,1.92716,108999996.0
2005-03-09 13:21:00,1.92709,1.92709,1.92666,1.92666,52000001.0
2005-03-09 13:22:00,1.92665,1.92665,1.92639,1.92639,37500000.0
2005-03-09 13:23:00,1.92656,1.92656,1.92647,1.9265,35200000.0
2005-03-09 13:24:00,1.92672,1.92672,1.92659,1.92659,55699999.0
2005-03-09 13:25:00,1.92667,1.92717,1.92661,1.92717,65800001.0
2005-03-09 13:26:00,1.92728,1.92729,1.92698,1.92708,67900000.0
2005-03-09 13:27:00,1.92703,1.92728,1.92677,1.92677,84099999.0
2005-03-09 13:28:00,1.92671,1.92697,1.92671,1.92681,33500000.0
2005-03-09 13:29:00,1.92685,1.92696,1.92671,1.9269,101500000.0
2005-03-09 13:30:00,1.92683,1.92695,1.9268,1.9268,54699999.0
2005-03-09 13:31:00,1.92695,1.92695,1.92669,1.92671,56999999.0
2005-03-09 13:32:00,1.92676,1.92698,1.92676,1.92682,79500000.0
2005-03-09 13:33:00,1.92693,1.92722,1.92692,1.92718,67200001.0
2005-03-09 13:34:00,1.9272,1.92733,1.92697,1.92697,80400001.0
2005-03-09 13:35:00,1.92715,1.92725,1.92702,1.92708,106400003.0
2005-03-09 13:36:00,1.92728,1.92729,1.9269,1.92705,106400002.0
2005-03-09 13:37:00,1.9273,1.9276,1.9273,1.92738,37300000.0
2005-03-09 13:38:00,1.9275,1.92761,1.92732,1.92732,88699999.0
2005-03-09 13:39:00,1.92732,1.92739,1.92702,1.92705,74000000.0
2005-03-09 13:40:00,1.92748,1.92763,1.9273,1.92742,96300000.0
2005-03-09 13:41:00,1.9276,1.92785,1.92743,1.92743,58200000.0
2005-03-09 13:42:00,1.9277,1.92786,1.92751,1.92771,36500000.0
2005-03-09 13:43:00,1.92783,1.92797,1.92781,1.92795,112999998.0
2005-03-09 13:44:00,1.9278,1.9279,1.92768,1.92769,51099999.0
2005-03-09 13:45:00,1.92772,1.92779,1.92758,1.92758,75300000.0
2005-03-09 13:46:00,1.92759,1.92771,1.92757,1.92768,74900000.0
2005-03-09 13:47:00,1.92763,1.92784,1.92759,1.92767,117900001.0
2005-03-09 13:48:00,1.92759,1.92773,1.92749,1.92773,104199998.0
2005-03-09 13:49:00,1.9278,1.9278,1.92749,1.92758,59000000.0
2005-03-09 13:50:00,1.92765,1.92777,1.92765,1.92773,35200000.0
2005-03-09 13:51:00,1.92783,1.92783,1.92753,1.92753,68199998.0
2005-03-09 13:52:00,1.92753,1.92767,1.92749,1.92761,103000000.0
2005-03-09 13:53:00,1.9275,1.9276,1.92732,1.92742,108499998.0
2005-03-09 13:54:00,1.9273,1.9273,1.92709,1.92709,31300000.0
2005-03-09 13:55:00,1.92717,1.92717,1.92703,1.92703,45400000.0
2005-03-09 13:56:00,1.9271,1.92733,1.9271,1.9272,72599999.0
2005-03-09 13:57:00,1.9273,1.92752,1.92726,1.92743,84999999.0
2005-03-09 13:58:00,1.92745,1.92768,1.92745,1.92755,55200000.0
2005-03-09 13:59:00,1.92765,1.92773,1.92702,1.92702,90199998.0
2005-03-09 14:00:00,1.92703,1.92703,1.92673,1.92677,112399998.0
2005-03-09 14:01:00,1.92692,1.92701,1.92675,1.92675,114299999.0
2005-03-09 14:02:00,1.92682,1.92708,1.92682,1.92694,54100000.0
2005-03-09 14:03:00,1.92703,1.92724,1.92696,1.92703,49600001.0
2005-03-09 14:04:00,1.9271,1.92763,1.9271,1.92755,52100000.0
2005-03-09 14:05:00,1.92749,1.92749,1.92708,1.92713,51400001.0
2005-03-09 14:06:00,1.92695,1.92695,1.92634,1.92634,44800000.0
2005-03-09 14:07:00,1.92624,1.92628,1.92588,1.92589,49700001.0
2005-03-09 14:08:00,1.92581,1.92595,1.92569,1.92593,72000000.0
2005-03-09 14:09:00,1.92602,1.92605,1.92587,1.9259,40500000.0
2005-03-09 14:10:00,1.926,1.926,1.92534,1.92543,37400000.0
2005-03-09 14:11:00,1.92545,1.92576,1.92545,1.92562,66399998.0
2005-03-09 14:12:00,1.92556,1.92556,1.92545,1.92548,36100000.0
2005-03-09 14:13:00,1.92561,1.92561,1.92537,1.92541,63450001.0
2005-03-09 14:14:00,1.92563,1.92584,1.92551,1.92551,79300001.0
2005-03-09 14:15:00,1.92557,1.92563,1.92532,1.92559,110499999.0
2005-03-09 14:16:00,1.92562,1.92562,1.92519,1.92519,65800000.0
2005-03-09 14:17:00,1.92537,1.92542,1.92511,1.92511,72200000.0
2005-03-09 14:18:00,1.92532,1.92543,1.92502,1.92502,53700000.0
2005-03-09 14:19:00,1.92517,1.92528,1.92517,1.92528,51600000.0
2005-03-09 14:20:00,1.92523,1.92552,1.92523,1.92548,41499999.0
2005-03-09 14:21:00,1.92538,1.92552,1.92538,1.92549,47900000.0
2005-03-09 14:22:00,1.92554,1.92554,1.9253,1.9253,40600000.0
2005-03-09 14:23:00,1.92555,1.92564,1.92543,1.92544,51600000.0
2005-03-09 14:24:00,1.92562,1.9258,1.9255,1.92568,66300001.0
2005-03-09 14:25:00,1.92573,1.92586,1.92571,1.92575,83999999.0
2005-03-09 14:26:00,1.92585,1.92595,1.92559,1.92559,106700001.0
2005-03-09 14:27:00,1.92555,1.92559,1.9251,1.92527,71100000.0
2005-03-09 14:28:00,1.92517,1.92526,1.92517,1.92517,32700000.0
2005-03-09 14:29:00,1.92517,1.92517,1.92505,1.92505,71600000.0
2005-03-09 14:30:00,1.92525,1.9256,1.92525,1.92538,62900000.0
2005-03-09 14:31:00,1.9254,1.92582,1.9252,1.9252,49100000.0
2005-03-09 14:32:00,1.92505,1.92505,1.9249,1.9249,30500000.0
2005-03-09 14:33:00,1.92473,1.92484,1.92463,1.92472,65700000.0
2005-03-09 14:34:00,1.92471,1.92544,1.92471,1.92544,68099998.0
2005-03-09 14:35:00,1.92555,1.92566,1.92527,1.92527,39100000.0
2005-03-09 14:36:00,1.92537,1.92537,1.92508,1.92513,73599998.0
2005-03-09 14:37:00,1.92535,1.92535,1.92513,1.92514,110499999.0
2005-03-09 14:38:00,1.92532,1.92532,1.92516,1.92523,70600001.0
2005-03-09 14:39:00,1.9254,1.92544,1.92519,1.92519,30599999.0
2005-03-09 14:40:00,1.92512,1.92512,1.92472,1.92495,34600000.0
2005-03-09 14:41:00,1.92506,1.92506,1.92486,1.92486,21900000.0
2005-03-09 14:42:00,1.92485,1.92493,1.9247,1.92478,52400000.0
2005-03-09 14:43:00,1.92488,1.925,1.92482,1.92485,51800000.0
2005-03-09 14:44:00,1.92505,1.92513,1.92484,1.92505,84100000.0
2005-03-09 14:45:00,1.92512,1.92518,1.92496,1.92496,57699999.0
2005-03-09 14:46:00,1.92502,1.92506,1.9247,1.9247,39100000.0
2005-03-09 14:47:00,1.92466,1.92466,1.92417,1.92417,82100000.0
2005-03-09 14:48:00,1.92449,1.92449,1.92432,1.92443,75300000.0
2005-03-09 14:49:00,1.92485,1.92491,1.92468,1.92475,102199999.0
2005-03-09 14:50:00,1.92465,1.92473,1.92448,1.92455,64000000.0
2005-03-09 14:51:00,1.92454,1.92464,1.92445,1.9245,47770001.0
2005-03-09 14:52:00,1.92443,1.92477,1.92443,1.92476,77200001.0
2005-03-09 14:53:00,1.92468,1.92498,1.92453,1.92486,137900002.0
2005-03-09 14:54:00,1.92486,1.92497,1.92466,1.92466,35700001.0
2005-03-09 14:55:00,1.92474,1.92474,1.92455,1.92459,107549999.0
2005-03-09 14:56:00,1.92464,1.9247,1.92445,1.92461,51700000.0
2005-03-09 14:57:00,1.92477,1.92479,1.92449,1.92449,69800001.0
2005-03-09 14:58:00,1.92448,1.92466,1.92446,1.92462,82200000.0
2005-03-09 14:59:00,1.92453,1.92459,1.92392,1.92392,61300000.0
2005-03-09 15:00:00,1.92398,1.92421,1.9239,1.92409,80300000.0
2005-03-09 15:01:00,1.9242,1.92439,1.92405,1.92405,50900001.0
2005-03-09 15:02:00,1.92415,1.92415,1.92375,1.92375,62399998.0
2005-03-09 15:03:00,1.92406,1.92406,1.92374,1.9238,52900000.0
2005-03-09 15:04:00,1.92395,1.92408,1.92371,1.92386,97400000.0
2005-03-09 15:05:00,1.92402,1.92404,1.92386,1.92395,80299999.0
2005-03-09 15:06:00,1.92371,1.92385,1.92366,1.92378,58899999.0
2005-03-09 15:07:00,1.9238,1.9238,1.92367,1.92378,62399999.0
2005-03-09 15:08:00,1.92389,1.92389,1.92359,1.92373,76800000.0
2005-03-09 15:09:00,1.92398,1.92411,1.92381,1.92382,77700000.0
2005-03-09 15:10:00,1.92385,1.92393,1.9233,1.9233,67900001.0
2005-03-09 15:11:00,1.92323,1.92323,1.92286,1.92286,76699997.0
2005-03-09 15:12:00,1.92303,1.92303,1.92284,1.92297,30100001.0
2005-03-09 15:13:00,1.92307,1.92317,1.92294,1.92316,99599999.0
2005-03-09 15:14:00,1.92317,1.92317,1.92297,1.92297,69900000.0
2005-03-09 15:15:00,1.92298,1.92303,1.92287,1.92289,146700001.0
2005-03-09 15:16:00,1.92285,1.92301,1.92266,1.92266,46499999.0
2005-03-09 15:17:00,1.92263,1.92286,1.92258,1.92262,54500001.0
2005-03-09 15:18:00,1.92265,1.92265,1.92229,1.92235,120699999.0
2005-03-09 15:19:00,1.92237,1.92281,1.92237,1.92255,45100000.0
2005-03-09 15:20:00,1.92285,1.92293,1.92252,1.92283,46100000.0
2005-03-09 15:21:00,1.92306,1.92339,1.92306,1.92334,42200001.0
2005-03-09 15:22:00,1.92306,1.92337,1.92271,1.92319,57000000.0
2005-03-09 15:23:00,1.92327,1.92327,1.92284,1.92306,82200001.0
2005-03-09 15:24:00,1.92318,1.92328,1.92314,1.92318,83599999.0
2005-03-09 15:25:00,1.92315,1.92318,1.92299,1.92311,77400001.0
2005-03-09 15:26:00,1.92327,1.92331,1.92314,1.92314,64199998.0
2005-03-09 15:27:00,1.92337,1.92349,1.92325,1.92328,75400000.0
2005-03-09 15:28:00,1.92343,1.92366,1.92343,1.92361,39100000.0
2005-03-09 15:29:00,1.92373,1.92384,1.92367,1.92371,110499998.0
2005-03-09 15:30:00,1.9238,1.92396,1.92365,1.92365,34200000.0
2005-03-09 15:31:00,1.9237,1.9237,1.9234,1.9234,114699999.0
2005-03-09 15:32:00,1.92329,1.92343,1.92312,1.92326,62400000.0
2005-03-09 15:33:00,1.9233,1.9233,1.92309,1.92309,28900000.0
2005-03-09 15:34:00,1.92319,1.92325,1.92316,1.92321,63000001.0
2005-03-09 15:35:00,1.92353,1.92353,1.92338,1.92352,33200000.0
2005-03-09 15:36:00,1.92365,1.92374,1.92346,1.92357,97700000.0
2005-03-09 15:37:00,1.92373,1.92373,1.92351,1.92351,96600001.0
2005-03-09 15:38:00,1.92343,1.92359,1.92342,1.92354,66200000.0
2005-03-09 15:39:00,1.92361,1.92361,1.92351,1.92351,55500000.0
2005-03-09 15:40:00,1.92356,1.92358,1.92345,1.92345,71100000.0
2005-03-09 15:41:00,1.92335,1.92335,1.92305,1.92307,83199999.0
2005-03-09 15:42:00,1.92324,1.92324,1.92294,1.92294,89099999.0
2005-03-09 15:43:00,1.92299,1.92299,1.92285,1.92285,72200000.0
2005-03-09 15:44:00,1.92302,1.92303,1.92273,1.92285,76600000.0
2005-03-09 15:45:00,1.92276,1.92276,1.92246,1.92255,46900000.0
2005-03-09 15:46:00,1.92272,1.92272,1.92252,1.92252,73199999.0
2005-03-09 15:47:00,1.92251,1.92257,1.92244,1.92244,75800000.0
2005-03-09 15:48:00,1.92263,1.92287,1.92256,1.92272,84500001.0
2005-03-09 15:49:00,1.92269,1.92275,1.9226,1.92267,75199998.0
2005-03-09 15:50:00,1.92278,1.92293,1.92273,1.92289,77899999.0
2005-03-09 15:51:00,1.92308,1.92308,1.92296,1.92306,76499998.0
2005-03-09 15:52:00,1.92298,1.92309,1.92295,1.92298,123099999.0
2005-03-09 15:53:00,1.92328,1.92328,1.92296,1.92296,65800000.0
2005-03-09 15:54:00,1.92295,1.92295,1.92287,1.92287,99600001.0
2005-03-09 15:55:00,1.92303,1.92316,1.92293,1.92316,87899998.0
2005-03-09 15:56:00,1.92317,1.92317,1.92287,1.92287,65800000.0
2005-03-09 15:57:00,1.92282,1.92282,1.92266,1.92271,47400001.0
2005-03-09 15:58:00,1.92263,1.92275,1.92262,1.92262,54199999.0
2005-03-09 15:59:00,1.92251,1.92265,1.92245,1.92245,56900001.0
2005-03-09 16:00:00,1.92237,1.92237,1.92208,1.92208,75600001.0
2005-03-09 16:01:00,1.92239,1.92239,1.92206,1.92211,121500000.0
2005-03-09 16:02:00,1.92225,1.92235,1.92185,1.92185,73700001.0
2005-03-09 16:03:00,1.92182,1.92184,1.92154,1.92155,81499999.0
2005-03-09 16:04:00,1.92165,1.92176,1.92152,1.92157,47800000.0
2005-03-09 16:05:00,1.92148,1.9215,1.92133,1.92147,92300000.0
2005-03-09 16:06:00,1.92165,1.92173,1.92132,1.92135,53800000.0
2005-03-09 16:07:00,1.92156,1.92156,1.92121,1.92124,16000000.0
2005-03-09 16:08:00,1.92147,1.92155,1.92091,1.92091,65300000.0
2005-03-09 16:09:00,1.92073,1.92103,1.92072,1.92088,86400001.0
2005-03-09 16:10:00,1.92072,1.92085,1.92064,1.92084,101699999.0
2005-03-09 16:11:00,1.92103,1.92117,1.9206,1.92069,100000000.0
2005-03-09 16:12:00,1.92058,1.9211,1.92058,1.92105,68400000.0
2005-03-09 16:13:00,1.92103,1.92118,1.92092,1.92106,63100001.0
2005-03-09 16:14:00,1.92115,1.92125,1.92092,1.92092,21600000.0
2005-03-09 16:15:00,1.92099,1.92099,1.92072,1.92076,106100000.0
2005-03-09 16:16:00,1.92122,1.92124,1.92103,1.9211,108200000.0
2005-03-09 16:17:00,1.92137,1.92137,1.92126,1.92131,96169999.0
2005-03-09 16:18:00,1.92134,1.92157,1.92134,1.92141,41400000.0
2005-03-09 16:19:00,1.92145,1.92175,1.92142,1.92168,62900000.0
2005-03-09 16:20:00,1.92167,1.92167,1.92155,1.92155,23600000.0
2005-03-09 16:21:00,1.92179,1.92183,1.9215,1.92161,54200000.0
2005-03-09 16:22:00,1.92173,1.92182,1.92164,1.9218,64000000.0
2005-03-09 16:23:00,1.92145,1.92157,1.92139,1.92148,73999999.0
2005-03-09 16:24:00,1.92154,1.92161,1.92142,1.92158,56000001.0
2005-03-09 16:25:00,1.92154,1.92155,1.92145,1.92145,68899999.0
2005-03-09 16:26:00,1.9217,1.92188,1.92155,1.92177,65400000.0
2005-03-09 16:27:00,1.92172,1.92177,1.92138,1.92138,52500000.0
2005-03-09 16:28:00,1.92145,1.92146,1.92091,1.92091,30100000.0
2005-03-09 16:29:00,1.9209,1.9209,1.9208,1.9208,17700000.0
2005-03-09 16:30:00,1.9206,1.92075,1.92059,1.92067,78300000.0
2005-03-09 16:31:00,1.92075,1.92099,1.92075,1.92099,85200000.0
2005-03-09 16:32:00,1.92101,1.92107,1.9206,1.9206,41400000.0
2005-03-09 16:33:00,1.92052,1.92089,1.92045,1.92074,67100001.0
2005-03-09 16:34:00,1.92086,1.92086,1.92006,1.92028,63600000.0
2005-03-09 16:35:00,1.92046,1.92048,1.9202,1.9203,97900000.0
2005-03-09 16:36:00,1.92033,1.92033,1.91975,1.91975,93100001.0
2005-03-09 16:37:00,1.91978,1.92037,1.91977,1.92037,55500000.0
2005-03-09 16:38:00,1.92032,1.92048,1.92018,1.92048,122800003.0
2005-03-09 16:39:00,1.92046,1.92058,1.92034,1.92048,74000001.0
2005-03-09 16:40:00,1.9208,1.92098,1.92057,1.92089,29500000.0
2005-03-09 16:41:00,1.92088,1.92106,1.92073,1.92096,110400001.0
2005-03-09 16:42:00,1.92114,1.92114,1.92097,1.92102,96699997.0
2005-03-09 16:43:00,1.92118,1.92173,1.92118,1.92173,63500000.0
2005-03-09 16:44:00,1.92175,1.92175,1.9213,1.9213,23900000.0
2005-03-09 16:45:00,1.92143,1.92208,1.92143,1.92189,63800000.0
2005-03-09 16:46:00,1.92212,1.92242,1.92206,1.92221,140500002.0
2005-03-09 16:47:00,1.92223,1.92268,1.92223,1.92252,76400001.0
2005-03-09 16:48:00,1.92256,1.92256,1.92211,1.92211,57700000.0
2005-03-09 16:49:00,1.92221,1.92227,1.92212,1.92214,19200000.0
2005-03-09 16:50:00,1.92206,1.92218,1.92201,1.92205,87000000.0
2005-03-09 16:51:00,1.92202,1.92202,1.92179,1.92192,92700000.0
2005-03-09 16:52:00,1.92212,1.92221,1.92196,1.92217,83600000.0
2005-03-09 16:53:00,1.92232,1.92233,1.9222,1.9222,51800001.0
2005-03-09 16:54:00,1.92221,1.92241,1.92196,1.92196,52400000.0
2005-03-09 16:55:00,1.92189,1.92194,1.92176,1.92176,67299998.0
2005-03-09 16:56:00,1.9218,1.92228,1.92176,1.92217,55299998.0
2005-03-09 16:57:00,1.92238,1.92255,1.92225,1.9223,130400001.0
2005-03-09 16:58:00,1.92228,1.92238,1.92214,1.92214,58400000.0
2005-03-09 16:59:00,1.92227,1.92231,1.92217,1.92221,50999999.0
2005-03-09 17:00:00,1.92212,1.92212,1.92178,1.92178,79799999.0
2005-03-09 17:01:00,1.92188,1.92225,1.92186,1.92215,35450000.0
2005-03-09 17:02:00,1.92232,1.92232,1.92213,1.92213,63299999.0
2005-03-09 17:03:00,1.9224,1.9224,1.92221,1.9223,41800000.0
2005-03-09 17:04:00,1.9226,1.923,1.9226,1.923,109499998.0
2005-03-09 17:05:00,1.92316,1.92383,1.92316,1.92353,109199999.0
2005-03-09 17:06:00,1.92353,1.92375,1.92342,1.92369,21700000.0
2005-03-09 17:07:00,1.9236,1.9236,1.92306,1.92306,34200000.0
2005-03-09 17:08:00,1.92318,1.92318,1.92279,1.92295,50900001.0
2005-03-09 17:09:00,1.92317,1.92324,1.92307,1.92308,68900001.0
2005-03-09 17:10:00,1.92341,1.92341,1.92295,1.92295,71500000.0
2005-03-09 17:11:00,1.92292,1.92328,1.92289,1.92328,93599999.0
2005-03-09 17:12:00,1.92346,1.92355,1.92337,1.92337,60600000.0
2005-03-09 17:13:00,1.9234,1.92345,1.9232,1.92328,70100000.0
2005-03-09 17:14:00,1.92341,1.92341,1.92297,1.92297,35200000.0
2005-03-09 17:15:00,1.92304,1.92331,1.92304,1.92314,45300000.0
2005-03-09 17:16:00,1.92303,1.92312,1.92292,1.92302,67300000.0
2005-03-09 17:17:00,1.9229,1.92298,1.9229,1.9229,90799999.0
2005-03-09 17:18:00,1.92288,1.92307,1.92287,1.92297,87600002.0
2005-03-09 17:19:00,1.92298,1.92309,1.92271,1.92275,62300000.0
2005-03-09 17:20:00,1.92267,1.92289,1.92267,1.92287,60700000.0
2005-03-09 17:21:00,1.92288,1.92311,1.92288,1.923,98599998.0
2005-03-09 17:22:00,1.92298,1.92298,1.92262,1.92262,46099999.0
2005-03-09 17:23:00,1.9225,1.92254,1.92237,1.92237,83800000.0
2005-03-09 17:24:00,1.92247,1.92247,1.92227,1.92227,27400000.0
2005-03-09 17:25:00,1.9223,1.9226,1.92216,1.92253,46799999.0
2005-03-09 17:26:00,1.92256,1.92262,1.92251,1.92257,62600000.0
2005-03-09 17:27:00,1.9227,1.92272,1.9227,1.92272,9000000.0
2005-03-09 17:28:00,1.92292,1.92297,1.92242,1.92242,42600001.0
2005-03-09 17:29:00,1.92208,1.92208,1.92167,1.92167,24200001.0
2005-03-09 17:30:00,1.92132,1.92175,1.92131,1.92175,108900000.0
2005-03-09 17:31:00,1.92179,1.92192,1.92164,1.92192,86800000.0
2005-03-09 17:32:00,1.92205,1.92211,1.92199,1.9221,63199999.0
2005-03-09 17:33:00,1.92216,1.92221,1.92206,1.92214,57400000.0
2005-03-09 17:34:00,1.92218,1.92274,1.92208,1.92274,54200000.0
2005-03-09 17:35:00,1.92285,1.9231,1.92285,1.92293,52099999.0
2005-03-09 17:36:00,1.92295,1.92303,1.92287,1.92299,47200001.0
2005-03-09 17:37:00,1.92273,1.92291,1.92265,1.92291,54599999.0
2005-03-09 17:38:00,1.92282,1.92285,1.92272,1.92272,38900000.0
2005-03-09 17:39:00,1.9227,1.9227,1.92257,1.92257,36100001.0
2005-03-09 17:40:00,1.9224,1.9224,1.92156,1.92166,70000000.0
2005-03-09 17:41:00,1.92195,1.92222,1.92195,1.92222,85999999.0
2005-03-09 17:42:00,1.92244,1.92286,1.9224,1.92286,51800000.0
2005-03-09 17:43:00,1.9228,1.92292,1.92273,1.92277,71700000.0
2005-03-09 17:44:00,1.92258,1.92258,1.92227,1.9223,37100000.0
2005-03-09 17:45:00,1.92212,1.92212,1.92181,1.92199,57400002.0
2005-03-09 17:46:00,1.92207,1.92227,1.92207,1.92227,62799999.0
2005-03-09 17:47:00,1.92247,1.92253,1.92238,1.92239,26600000.0
2005-03-09 17:48:00,1.92235,1.92244,1.92196,1.92196,75900002.0
2005-03-09 17:49:00,1.92203,1.92205,1.9219,1.92205,60700001.0
2005-03-09 17:50:00,1.92212,1.92221,1.92203,1.92203,53200000.0
2005-03-09 17:51:00,1.92205,1.92206,1.92196,1.92201,62600000.0
2005-03-09 17:52:00,1.92212,1.92213,1.92179,1.92197,22400000.0
2005-03-09 17:53:00,1.922,1.92213,1.92194,1.92213,113399998.0
2005-03-09 17:54:00,1.92226,1.92226,1.92184,1.92184,42100000.0
2005-03-09 17:55:00,1.92191,1.92191,1.92162,1.92162,43600000.0
2005-03-09 17:56:00,1.9215,1.9215,1.92122,1.92137,65300002.0
2005-03-09 17:57:00,1.92137,1.92151,1.9213,1.9213,13400000.0
2005-03-09 17:58:00,1.92142,1.92145,1.92123,1.92129,111800002.0
2005-03-09 17:59:00,1.92143,1.92143,1.92087,1.92087,33900000.0
2005-03-09 18:00:00,1.92088,1.92125,1.92087,1.92122,88300001.0
2005-03-09 18:01:00,1.9213,1.92149,1.9212,1.92142,907000002.0
2005-03-09 18:02:00,1.92145,1.92153,1.92137,1.92138,1073869999.0
2005-03-09 18:03:00,1.92135,1.92158,1.92111,1.92144,1357699996.0
2005-03-09 18:04:00,1.92169,1.92187,1.92159,1.9216,792569999.0
2005-03-09 18:05:00,1.92168,1.92168,1.92117,1.92117,980899999.0
2005-03-09 18:06:00,1.92132,1.9215,1.92115,1.92125,934700008.0
2005-03-09 18:07:00,1.92123,1.92131,1.92104,1.92117,1139799998.0
2005-03-09 18:08:00,1.92123,1.92123,1.92082,1.92082,1243349993.0
2005-03-09 18:09:00,1.92102,1.92117,1.92073,1.92088,450799999.0
2005-03-09 18:10:00,1.92084,1.92099,1.92076,1.92085,867499998.0
2005-03-09 18:11:00,1.92091,1.92101,1.92084,1.92087,514900003.0
2005-03-09 18:12:00,1.92103,1.92134,1.92103,1.92117,692899998.0
2005-03-09 18:13:00,1.9213,1.92182,1.92128,1.92168,410650001.0
2005-03-09 18:14:00,1.92175,1.92175,1.92144,1.92144,807200001.0
2005-03-09 18:15:00,1.92144,1.9215,1.92138,1.92138,942500002.0
2005-03-09 18:16:00,1.92144,1.92146,1.92111,1.92117,938970000.0
2005-03-09 18:17:00,1.92125,1.92158,1.92116,1.92147,502600001.0
2005-03-09 18:18:00,1.92159,1.92159,1.92137,1.92137,529369998.0
2005-03-09 18:19:00,1.92146,1.92154,1.92138,1.92138,457899997.0
2005-03-09 18:20:00,1.92157,1.9216,1.92146,1.92157,622399994.0
2005-03-09 18:21:00,1.92155,1.92162,1.92146,1.9216,760099996.0
2005-03-09 18:22:00,1.92177,1.92197,1.9217,1.92188,429899997.0
2005-03-09 18:23:00,1.92211,1.92229,1.92198,1.92198,724199997.0
2005-03-09 18:24:00,1.92188,1.92188,1.92114,1.92175,729099996.0
2005-03-09 18:25:00,1.92179,1.92206,1.92179,1.92192,856350006.0
2005-03-09 18:26:00,1.92205,1.92205,1.92166,1.92185,621899998.0
2005-03-09 18:27:00,1.92188,1.9221,1.92188,1.92205,754799999.0
2005-03-09 18:28:00,1.9222,1.92249,1.92211,1.92241,378599999.0
2005-03-09 18:29:00,1.9224,1.9225,1.92215,1.92227,811199997.0
2005-03-09 18:30:00,1.92241,1.9227,1.92223,1.92254,685900004.0
2005-03-09 18:31:00,1.92277,1.92277,1.92237,1.92243,565099997.0
2005-03-09 18:32:00,1.92243,1.92253,1.92229,1.92246,357300002.0
2005-03-09 18:33:00,1.92255,1.92255,1.92233,1.92234,788299999.0
2005-03-09 18:34:00,1.92225,1.92257,1.9222,1.9222,467500001.0
2005-03-09 18:35:00,1.92217,1.92246,1.92217,1.92245,437200002.0
2005-03-09 18:36:00,1.92249,1.92263,1.92234,1.92236,123600001.0
2005-03-09 18:37:00,1.92254,1.92258,1.92247,1.92249,116699999.0
2005-03-09 18:38:00,1.92264,1.92264,1.92252,1.92256,250099996.0
2005-03-09 18:39:00,1.92248,1.92259,1.92224,1.92245,121246994.0
2005-03-09 18:40:00,1.92246,1.9227,1.92246,1.92259,459100000.0
2005-03-09 18:41:00,1.9226,1.92275,1.9226,1.92266,294900003.0
2005-03-09 18:42:00,1.92285,1.92301,1.92279,1.92285,169299998.0
2005-03-09 18:43:00,1.92288,1.92306,1.92264,1.92286,133000001.0
2005-03-09 18:44:00,1.92307,1.92357,1.92301,1.92348,425200000.0
2005-03-09 18:45:00,1.92348,1.92364,1.9234,1.92357,256000000.0
2005-03-09 18:46:00,1.92373,1.9238,1.92347,1.9236,179700001.0
2005-03-09 18:47:00,1.92358,1.92362,1.92336,1.9235,266599996.0
2005-03-09 18:48:00,1.92347,1.92365,1.92339,1.92365,302999998.0
2005-03-09 18:49:00,1.9237,1.92379,1.92352,1.92352,83600001.0
2005-03-09 18:50:00,1.9238,1.92401,1.92362,1.92392,259900000.0
2005-03-09 18:51:00,1.92407,1.92407,1.92358,1.92369,482400003.0
2005-03-09 18:52:00,1.92375,1.92381,1.92364,1.92376,496799998.0
2005-03-09 18:53:00,1.92378,1.92378,1.92358,1.92358,415950000.0
2005-03-09 18:54:00,1.92373,1.9238,1.92358,1.92358,296800002.0
2005-03-09 18:55:00,1.92357,1.92362,1.92345,1.92359,699100003.0
2005-03-09 18:56:00,1.92358,1.92358,1.92343,1.92347,227700001.0
2005-03-09 18:57:00,1.92355,1.92382,1.92334,1.92355,392799997.0
2005-03-09 18:58:00,1.92365,1.92417,1.92365,1.92402,739600003.0
2005-03-09 18:59:00,1.92413,1.92413,1.92386,1.92386,538199999.0
2005-03-09 19:00:00,1.92385,1.92408,1.92385,1.92398,314999999.0
2005-03-09 19:01:00,1.9241,1.9241,1.92393,1.92393,139800001.0
2005-03-09 19:02:00,1.92394,1.92439,1.92394,1.92427,361599998.0
2005-03-09 19:03:00,1.92428,1.92435,1.92412,1.92412,476300003.0
2005-03-09 19:04:00,1.92416,1.92422,1.92411,1.92416,335099999.0
2005-03-09 19:05:00,1.92413,1.92413,1.924,1.92413,104700000.0
2005-03-09 19:06:00,1.92418,1.92428,1.92408,1.92425,570499999.0
2005-03-09 19:07:00,1.92422,1.92422,1.92397,1.92399,336299999.0
2005-03-09 19:08:00,1.92393,1.92407,1.92383,1.92403,576599995.0
2005-03-09 19:09:00,1.92413,1.92413,1.92399,1.92407,267200001.0
2005-03-09 19:10:00,1.92398,1.92398,1.92378,1.92379,434550000.0
2005-03-09 19:11:00,1.92388,1.92399,1.92374,1.92395,146200003.0
2005-03-09 19:12:00,1.92396,1.92398,1.92383,1.92383,243699999.0
2005-03-09 19:13:00,1.92382,1.92382,1.9232,1.92381,515499996.0
2005-03-09 19:14:00,1.92375,1.92386,1.92324,1.92347,286899996.0
2005-03-09 19:15:00,1.9238,1.92421,1.9238,1.924,288499997.0
2005-03-09 19:16:00,1.92412,1.92491,1.92408,1.92491,153700000.0
2005-03-09 19:17:00,1.92541,1.92573,1.92504,1.92536,221000000.0
2005-03-09 19:18:00,1.92544,1.92597,1.92531,1.92539,195999998.0
2005-03-09 19:19:00,1.92532,1.92532,1.92512,1.92518,277499996.0
2005-03-09 19:20:00,1.92532,1.92569,1.92496,1.92559,371000001.0
2005-03-09 19:21:00,1.92576,1.92576,1.92552,1.92552,533299993.0
2005-03-09 19:22:00,1.92546,1.92546,1.92493,1.9251,334499995.0
2005-03-09 19:23:00,1.92511,1.92529,1.92506,1.9252,287500000.0
2005-03-09 19:24:00,1.92514,1.92514,1.92506,1.92514,143799997.0
2005-03-09 19:25:00,1.92522,1.92522,1.92505,1.92522,86299999.0
2005-03-09 19:26:00,1.92545,1.92552,1.92528,1.92533,288400001.0
2005-03-09 19:27:00,1.92548,1.92549,1.92532,1.9254,487299999.0
2005-03-09 19:28:00,1.9254,1.92548,1.92534,1.92547,318500000.0
2005-03-09 19:29:00,1.92544,1.92553,1.92533,1.92533,292100000.0
2005-03-09 19:30:00,1.92538,1.92557,1.92538,1.92549,517700007.0
2005-03-09 19:31:00,1.92551,1.92562,1.92547,1.92562,331999997.0
2005-03-09 19:32:00,1.92562,1.92562,1.92546,1.92548,322100004.0
2005-03-09 19:33:00,1.9256,1.92591,1.92551,1.92591,357299999.0
2005-03-09 19:34:00,1.92585,1.9262,1.92585,1.92609,235800003.0
2005-03-09 19:35:00,1.92628,1.92683,1.92593,1.92661,307999997.0
2005-03-09 19:36:00,1.92698,1.92698,1.92663,1.92672,296200000.0
2005-03-09 19:37:00,1.9268,1.92721,1.92672,1.92699,277600000.0
2005-03-09 19:38:00,1.92718,1.92718,1.92682,1.92682,115000000.0
2005-03-09 19:39:00,1.92697,1.92697,1.92677,1.92677,159499999.0
2005-03-09 19:40:00,1.92703,1.92749,1.92691,1.9272,283699999.0
2005-03-09 19:41:00,1.92731,1.92754,1.92692,1.92692,388599999.0
2005-03-09 19:42:00,1.9269,1.92706,1.92667,1.92699,191799997.0
2005-03-09 19:43:00,1.92698,1.92732,1.92685,1.92719,131400000.0
2005-03-09 19:44:00,1.9274,1.92773,1.92733,1.92742,317900002.0
2005-03-09 19:45:00,1.92756,1.92792,1.9275,1.92792,147400001.0
2005-03-09 19:46:00,1.92827,1.92855,1.92795,1.92815,332900000.0
2005-03-09 19:47:00,1.92802,1.92802,1.92746,1.92759,158599999.0
2005-03-09 19:48:00,1.9278,1.92782,1.92747,1.92754,199600000.0
2005-03-09 19:49:00,1.92756,1.92756,1.92688,1.92702,276900002.0
2005-03-09 19:50:00,1.92718,1.92718,1.92599,1.92599,212900000.0
2005-03-09 19:51:00,1.9261,1.92671,1.92591,1.92659,322400001.0
2005-03-09 19:52:00,1.92669,1.92712,1.92647,1.92647,143800002.0
2005-03-09 19:53:00,1.92657,1.92657,1.92623,1.92643,88900001.0
2005-03-09 19:54:00,1.9266,1.9266,1.92641,1.92649,237000000.0
2005-03-09 19:55:00,1.92655,1.92673,1.92641,1.92673,104599999.0
2005-03-09 19:56:00,1.92683,1.92683,1.92612,1.92634,445899996.0
2005-03-09 19:57:00,1.9265,1.92683,1.9263,1.92674,370699995.0
2005-03-09 19:58:00,1.92682,1.92682,1.92654,1.92654,351500001.0
2005-03-09 19:59:00,1.9265,1.9268,1.9265,1.92664,329000001.0
2005-03-09 20:00:00,1.92658,1.92658,1.9264,1.9264,245699999.0
2005-03-09 20:01:00,1.92645,1.92656,1.92553,1.92648,258799999.0
2005-03-09 20:02:00,1.92651,1.92673,1.92619,1.92651,108799999.0
2005-03-09 20:03:00,1.92653,1.9266,1.92642,1.92642,102499999.0
2005-03-09 20:04:00,1.92654,1.9267,1.92649,1.92658,210099999.0
2005-03-09 20:05:00,1.92657,1.92679,1.92654,1.92654,210999998.0
2005-03-09 20:06:00,1.92665,1.9272,1.9266,1.92706,186100000.0
2005-03-09 20:07:00,1.92739,1.92743,1.92731,1.92732,83599999.0
2005-03-09 20:08:00,1.92744,1.92744,1.9273,1.92736,341099998.0
2005-03-09 20:09:00,1.92735,1.92741,1.92715,1.92715,154200000.0
2005-03-09 20:10:00,1.92711,1.9272,1.92701,1.92701,166570002.0
2005-03-09 20:11:00,1.92722,1.92745,1.9272,1.9272,79300000.0
2005-03-09 20:12:00,1.9275,1.92774,1.92721,1.92767,493400003.0
2005-03-09 20:13:00,1.92779,1.92814,1.92779,1.9279,151499999.0
2005-03-09 20:14:00,1.92796,1.92796,1.92731,1.92741,128999999.0
2005-03-09 20:15:00,1.92773,1.92817,1.92771,1.92805,387400000.0
2005-03-09 20:16:00,1.92814,1.92814,1.928,1.928,160500000.0
2005-03-09 20:17:00,1.92803,1.92803,1.92786,1.92788,51200000.0
2005-03-09 20:18:00,1.92812,1.92854,1.92795,1.92795,159399999.0
2005-03-09 20:19:00,1.92795,1.92821,1.92795,1.92814,133400001.0
2005-03-09 20:20:00,1.92815,1.92816,1.92792,1.92792,228400002.0
2005-03-09 20:21:00,1.9281,1.92819,1.92803,1.92803,91200000.0
2005-03-09 20:22:00,1.92805,1.92805,1.92776,1.92776,116899999.0
2005-03-09 20:23:00,1.92785,1.92785,1.92714,1.92755,402699998.0
2005-03-09 20:24:00,1.92774,1.92774,1.92759,1.9276,206000000.0
2005-03-09 20:25:00,1.92764,1.92764,1.92743,1.92747,509600003.0
2005-03-09 20:26:00,1.92748,1.92762,1.92742,1.92742,565499997.0
2005-03-09 20:27:00,1.92745,1.92747,1.92721,1.92722,237799999.0
2005-03-09 20:28:00,1.9274,1.9274,1.92714,1.92714,335400000.0
2005-03-09 20:29:00,1.92714,1.92714,1.92701,1.92701,222400000.0
2005-03-09 20:30:00,1.927,1.92713,1.92694,1.92697,771799997.0
2005-03-09 20:31:00,1.92705,1.92712,1.92701,1.9271,460299999.0
2005-03-09 20:32:00,1.92708,1.92718,1.92693,1.92693,659900004.0
2005-03-09 20:33:00,1.92701,1.9272,1.92692,1.92692,289800003.0
2005-03-09 20:34:00,1.92693,1.92697,1.92665,1.92665,132200001.0
2005-03-09 20:35:00,1.92662,1.92674,1.92652,1.92652,31300000.0
2005-03-09 20:36:00,1.92652,1.92667,1.92652,1.92659,185500004.0
2005-03-09 20:37:00,1.92656,1.92656,1.92624,1.9263,153699999.0
2005-03-09 20:38:00,1.92627,1.92654,1.92604,1.92627,449300000.0
2005-03-09 20:39:00,1.92617,1.92632,1.92602,1.92628,256400001.0
2005-03-09 20:40:00,1.92632,1.92646,1.92632,1.92632,121500001.0
2005-03-09 20:41:00,1.92631,1.92678,1.92631,1.92645,206099999.0
2005-03-09 20:42:00,1.9267,1.92678,1.9265,1.92667,48400000.0
2005-03-09 20:43:00,1.92682,1.92682,1.92655,1.92668,197899999.0
2005-03-09 20:44:00,1.92683,1.92706,1.92683,1.92705,376850000.0
2005-03-09 20:45:00,1.92712,1.92712,1.92701,1.92712,68950000.0
2005-03-09 20:46:00,1.92715,1.9272,1.92698,1.92698,111699999.0
2005-03-09 20:47:00,1.92718,1.92738,1.92697,1.92699,353600001.0
2005-03-09 20:48:00,1.92724,1.92731,1.92723,1.92728,228799996.0
2005-03-09 20:49:00,1.92721,1.92721,1.92694,1.92713,126300001.0
2005-03-09 20:50:00,1.92718,1.92728,1.92716,1.92723,383499998.0
2005-03-09 20:51:00,1.92731,1.92743,1.92724,1.92724,285546996.0
2005-03-09 20:52:00,1.92735,1.92745,1.92728,1.92729,198800000.0
2005-03-09 20:53:00,1.92733,1.92733,1.927,1.9272,762399995.0
2005-03-09 20:54:00,1.92751,1.92768,1.92747,1.92749,379599998.0
2005-03-09 20:55:00,1.92754,1.92754,1.92697,1.92697,308800000.0
2005-03-09 20:56:00,1.92745,1.92745,1.92698,1.92729,339300003.0
2005-03-09 20:57:00,1.9273,1.92738,1.92725,1.9273,604299997.0
2005-03-09 20:58:00,1.9273,1.9273,1.92693,1.92695,134400001.0
2005-03-09 20:59:00,1.92688,1.927,1.92683,1.92687,581500000.0
2005-03-09 21:00:00,1.92695,1.92695,1.92672,1.92693,503700004.0
2005-03-09 21:01:00,1.92693,1.92693,1.92663,1.92663,419700001.0
2005-03-09 21:02:00,1.92689,1.92717,1.92673,1.92717,206699999.0
2005-03-09 21:03:00,1.92742,1.92742,1.92699,1.9271,133600000.0
2005-03-09 21:04:00,1.92713,1.92723,1.92699,1.92713,202300001.0
2005-03-09 21:05:00,1.9271,1.92719,1.92707,1.92712,256100002.0
2005-03-09 21:06:00,1.92713,1.92716,1.92704,1.92704,157300001.0
2005-03-09 21:07:00,1.92717,1.92717,1.92706,1.92716,171500000.0
2005-03-09 21:08:00,1.9271,1.92718,1.92701,1.92715,34600000.0
2005-03-09 21:09:00,1.92712,1.92718,1.92708,1.92711,80299999.0
2005-03-09 21:10:00,1.92715,1.92721,1.92707,1.92707,164000001.0
2005-03-09 21:11:00,1.92705,1.92749,1.92705,1.92736,107400001.0
2005-03-09 21:12:00,1.92742,1.92753,1.9274,1.92745,60270000.0
2005-03-09 21:13:00,1.92741,1.92751,1.92738,1.92738,253200000.0
2005-03-09 21:14:00,1.9274,1.92749,1.92732,1.9274,279099999.0
2005-03-09 21:15:00,1.92738,1.92738,1.92705,1.92738,211500002.0
2005-03-09 21:16:00,1.92759,1.92759,1.92715,1.92743,79400000.0
2005-03-09 21:17:00,1.92749,1.92762,1.92711,1.92743,176200001.0
2005-03-09 21:18:00,1.92758,1.92758,1.92748,1.9275,53200000.0
2005-03-09 21:19:00,1.92757,1.92771,1.92757,1.92765,114199999.0
2005-03-09 21:20:00,1.92768,1.9278,1.92764,1.92767,321500000.0
2005-03-09 21:21:00,1.92781,1.92781,1.92763,1.92763,162300000.0
2005-03-09 21:22:00,1.9277,1.92781,1.92768,1.9277,208499997.0
2005-03-09 21:23:00,1.92772,1.92781,1.92771,1.92772,32600000.0
2005-03-09 21:24:00,1.9277,1.92777,1.92763,1.92763,233700003.0
2005-03-09 21:25:00,1.92755,1.9276,1.92722,1.92733,186799999.0
2005-03-09 21:26:00,1.92722,1.92747,1.92722,1.92745,42100000.0
2005-03-09 21:27:00,1.9274,1.92754,1.92737,1.92742,161999998.0
2005-03-09 21:28:00,1.92748,1.92752,1.92733,1.92745,234999999.0
2005-03-09 21:29:00,1.92731,1.92731,1.92729,1.92729,16300000.0
2005-03-09 21:30:00,1.92725,1.92725,1.92725,1.92725,3300000.0
2005-03-09 21:31:00,1.92725,1.92725,1.9272,1.92725,54200002.0
2005-03-09 21:32:00,1.92723,1.92723,1.92695,1.92695,174199998.0
2005-03-09 21:33:00,1.92705,1.92712,1.92696,1.92696,285399997.0
2005-03-09 21:34:00,1.9271,1.9271,1.92693,1.92695,228600000.0
2005-03-09 21:35:00,1.92714,1.92723,1.92709,1.92713,68599999.0
2005-03-09 21:36:00,1.92698,1.92711,1.92698,1.92698,89900003.0
2005-03-09 21:37:00,1.92702,1.92702,1.92657,1.92676,162500000.0
2005-03-09 21:38:00,1.92671,1.92682,1.92671,1.92672,142699998.0
2005-03-09 21:39:00,1.92685,1.92685,1.92668,1.92668,41100001.0
2005-03-09 21:40:00,1.9267,1.92675,1.92662,1.92662,121400000.0
2005-03-09 21:41:00,1.9266,1.92676,1.9266,1.92671,114199999.0
2005-03-09 21:42:00,1.92672,1.92691,1.92669,1.92687,63800000.0
2005-03-09 21:43:00,1.92685,1.92691,1.92678,1.92678,103500002.0
2005-03-09 21:44:00,1.92684,1.92685,1.92677,1.92681,165600000.0
2005-03-09 21:45:00,1.92679,1.92679,1.92668,1.92675,68800000.0
2005-03-09 21:46:00,1.92673,1.92682,1.92667,1.92676,100700000.0
2005-03-09 21:47:00,1.92683,1.92687,1.92675,1.92687,129599999.0
2005-03-09 21:48:00,1.92678,1.92683,1.92672,1.92672,122999997.0
2005-03-09 21:49:00,1.92671,1.92671,1.92649,1.92658,107600000.0
2005-03-09 21:50:00,1.92663,1.9267,1.92663,1.9267,42500000.0
2005-03-09 21:51:00,1.92675,1.92689,1.92661,1.92685,197500000.0
2005-03-09 21:52:00,1.9269,1.92695,1.92686,1.92694,70000000.0
2005-03-09 21:53:00,1.92695,1.92695,1.9269,1.9269,60099999.0
2005-03-09 21:54:00,1.9269,1.9269,1.92655,1.92655,125200001.0
2005-03-09 21:55:00,1.92665,1.92679,1.9266,1.92662,292900001.0
2005-03-09 21:56:00,1.92661,1.9267,1.92649,1.92649,85500002.0
2005-03-09 21:57:00,1.92633,1.92633,1.92568,1.92587,99899999.0
2005-03-09 21:58:00,1.92598,1.92598,1.92592,1.92592,95100000.0
2005-03-09 21:59:00,1.9259,1.92595,1.92577,1.92583,486800000.0
2005-03-09 22:00:00,1.926,1.92614,1.92597,1.92607,131600000.0
2005-03-09 22:01:00,1.92626,1.92626,1.9261,1.9261,64200000.0
2005-03-09 22:02:00,1.92613,1.92633,1.92613,1.92628,219299999.0
2005-03-09 22:03:00,1.92623,1.92636,1.92623,1.92636,45700000.0
2005-03-09 22:04:00,1.9263,1.9263,1.92595,1.92595,319999996.0
2005-03-09 22:05:00,1.92636,1.92636,1.92599,1.92625,180300000.0
2005-03-09 22:06:00,1.92633,1.92634,1.92602,1.92602,34900000.0
2005-03-09 22:07:00,1.92618,1.92618,1.92599,1.926,44800000.0
2005-03-09 22:08:00,1.92598,1.92611,1.92595,1.92599,54700000.0
2005-03-09 22:09:00,1.92595,1.9263,1.92595,1.92623,112199999.0
2005-03-09 22:10:00,1.92648,1.92657,1.92634,1.92642,41700000.0
2005-03-09 22:11:00,1.92662,1.92662,1.92654,1.92654,44700000.0
2005-03-09 22:12:00,1.92658,1.92658,1.92641,1.92649,240299998.0
2005-03-09 22:13:00,1.92648,1.9266,1.92646,1.92652,50600000.0
2005-03-09 22:14:00,1.92655,1.92664,1.92655,1.92662,77499999.0
2005-03-09 22:15:00,1.92665,1.92665,1.92648,1.92653,208199999.0
2005-03-09 22:16:00,1.92653,1.9267,1.92652,1.92654,250600000.0
2005-03-09 22:17:00,1.92659,1.92669,1.92659,1.92669,43700001.0
2005-03-09 22:18:00,1.92674,1.92699,1.92674,1.92685,117900000.0
2005-03-09 22:19:00,1.92685,1.9269,1.92685,1.9269,85400003.0
2005-03-09 22:20:00,1.9269,1.92695,1.92687,1.92687,103400001.0
2005-03-09 22:21:00,1.92715,1.92715,1.92675,1.92702,103699999.0
2005-03-09 22:22:00,1.92683,1.92688,1.92676,1.92676,49900000.0
2005-03-09 22:23:00,1.92681,1.92685,1.92659,1.92659,147900002.0
2005-03-09 22:24:00,1.92669,1.9268,1.92664,1.9268,93999998.0
2005-03-09 22:25:00,1.92686,1.92687,1.9268,1.9268,74099999.0
2005-03-09 22:26:00,1.92682,1.92685,1.9268,1.9268,18400000.0
2005-03-09 22:27:00,1.92658,1.92658,1.92604,1.92626,48900000.0
2005-03-09 22:28:00,1.92642,1.92642,1.92626,1.92637,62500001.0
2005-03-09 22:29:00,1.92643,1.92663,1.92643,1.92655,181300002.0
2005-03-09 22:30:00,1.92665,1.92671,1.92651,1.9267,90400000.0
2005-03-09 22:31:00,1.92675,1.92675,1.92673,1.92675,95499998.0
2005-03-09 22:32:00,1.92669,1.92669,1.92642,1.92642,185100002.0
2005-03-09 22:33:00,1.92651,1.92651,1.92628,1.92628,188000002.0
2005-03-09 22:34:00,1.92617,1.92617,1.92584,1.92584,129800001.0
2005-03-09 22:35:00,1.9257,1.92571,1.9255,1.9255,56199999.0
2005-03-09 22:36:00,1.92513,1.92513,1.92387,1.92387,77499999.0
2005-03-09 22:37:00,1.92391,1.92391,1.92272,1.92313,141400001.0
2005-03-09 22:38:00,1.92345,1.92357,1.92334,1.92357,64500000.0
2005-03-09 22:39:00,1.92378,1.92403,1.92371,1.92388,116599998.0
2005-03-09 22:40:00,1.92417,1.92417,1.92403,1.92403,88900000.0
2005-03-09 22:41:00,1.92404,1.9241,1.92398,1.92409,97900000.0
2005-03-09 22:42:00,1.92398,1.92417,1.9239,1.9241,43399999.0
2005-03-09 22:43:00,1.92411,1.92432,1.92411,1.92419,55400000.0
2005-03-09 22:44:00,1.92421,1.92446,1.92421,1.92446,91500000.0
2005-03-09 22:45:00,1.92452,1.92463,1.92451,1.92451,121300002.0
2005-03-09 22:46:00,1.9243,1.9243,1.9238,1.92416,92500000.0
2005-03-09 22:47:00,1.9242,1.92423,1.92418,1.92419,88900000.0
2005-03-09 22:48:00,1.92424,1.92432,1.92414,1.92414,55400001.0
2005-03-09 22:49:00,1.92401,1.92401,1.92381,1.92384,55600001.0
2005-03-09 22:50:00,1.92381,1.92389,1.92372,1.92386,39800000.0
2005-03-09 22:51:00,1.92382,1.92383,1.92382,1.92383,22700000.0
2005-03-09 22:52:00,1.92368,1.92368,1.92282,1.92343,56200000.0
2005-03-09 22:53:00,1.92334,1.92334,1.92263,1.92321,44600000.0
2005-03-09 22:54:00,1.92339,1.92339,1.92326,1.92326,64799999.0
2005-03-09 22:55:00,1.92304,1.9232,1.92283,1.92309,76400000.0
2005-03-09 22:56:00,1.92311,1.92335,1.92311,1.92328,41700000.0
2005-03-09 22:57:00,1.92345,1.92353,1.92334,1.92349,47500000.0
2005-03-09 22:58:00,1.9234,1.92355,1.9234,1.9235,116000001.0
2005-03-09 22:59:00,1.92341,1.92341,1.92263,1.92307,85700000.0
2005-03-09 23:00:00,1.92282,1.92282,1.92238,1.92272,116000001.0
2005-03-09 23:01:00,1.92263,1.92337,1.92263,1.92331,100200001.0
2005-03-09 23:02:00,1.92335,1.92335,1.9229,1.92295,48000001.0
2005-03-09 23:03:00,1.92316,1.92326,1.92298,1.92299,61900000.0
2005-03-09 23:04:00,1.92349,1.92356,1.92331,1.92345,45800001.0
2005-03-09 23:05:00,1.92357,1.92366,1.92357,1.92366,6500000.0
2005-03-09 23:06:00,1.92366,1.92373,1.92351,1.92372,56800000.0
2005-03-09 23:07:00,1.92392,1.92396,1.92369,1.92377,43300000.0
2005-03-09 23:08:00,1.92386,1.92404,1.92386,1.9239,33400000.0
2005-03-09 23:09:00,1.92388,1.92392,1.92378,1.9239,56500000.0
2005-03-09 23:10:00,1.92398,1.92398,1.92388,1.92393,18900000.0
2005-03-09 23:11:00,1.92405,1.9242,1.92405,1.92413,36400000.0
2005-03-09 23:12:00,1.92404,1.92404,1.92391,1.92391,41600000.0
2005-03-09 23:13:00,1.92395,1.92395,1.92385,1.92395,43900000.0
2005-03-09 23:14:00,1.9239,1.92394,1.92373,1.92388,116999999.0
2005-03-09 23:15:00,1.92383,1.92402,1.92383,1.924,21000000.0
2005-03-09 23:16:00,1.92421,1.92421,1.92419,1.92419,34800000.0
2005-03-09 23:17:00,1.92416,1.92418,1.92406,1.92408,100899999.0
2005-03-09 23:18:00,1.92403,1.92403,1.92382,1.92385,74700000.0
2005-03-09 23:19:00,1.92376,1.92381,1.9233,1.9233,68100001.0
2005-03-09 23:20:00,1.92344,1.92344,1.9233,1.9233,65400000.0
2005-03-09 23:21:00,1.92323,1.92326,1.92315,1.92326,55400000.0
2005-03-09 23:22:00,1.92316,1.92336,1.92315,1.92336,96100002.0
2005-03-09 23:23:00,1.92324,1.92345,1.92316,1.92345,92599999.0
2005-03-09 23:24:00,1.92339,1.92339,1.92302,1.92302,23400000.0
2005-03-09 23:25:00,1.923,1.9233,1.92294,1.92305,92499998.0
2005-03-09 23:26:00,1.92346,1.92346,1.92321,1.92336,34600000.0
2005-03-09 23:27:00,1.92303,1.92317,1.92303,1.92317,30300000.0
2005-03-09 23:28:00,1.92311,1.92311,1.92309,1.92309,19900000.0
2005-03-09 23:29:00,1.9232,1.92358,1.9232,1.92358,90100001.0
2005-03-09 23:30:00,1.92373,1.92393,1.92332,1.92354,53300000.0
2005-03-09 23:31:00,1.92357,1.92378,1.92316,1.92316,79699999.0
2005-03-09 23:32:00,1.92295,1.9237,1.92295,1.9237,38300000.0
2005-03-09 23:33:00,1.92303,1.92353,1.92303,1.92353,23800000.0
2005-03-09 23:34:00,1.92363,1.92391,1.92352,1.92391,53900000.0
2005-03-09 23:35:00,1.92385,1.92392,1.92383,1.92383,22500000.0
2005-03-09 23:36:00,1.92417,1.92425,1.92396,1.92421,105000000.0
2005-03-09 23:37:00,1.92398,1.92412,1.92384,1.92412,148199996.0
2005-03-09 23:38:00,1.92408,1.92416,1.92394,1.92413,122999998.0
2005-03-09 23:39:00,1.92408,1.92431,1.92408,1.92431,25300000.0
2005-03-09 23:40:00,1.92387,1.92413,1.92387,1.92413,11500000.0
2005-03-09 23:41:00,1.92423,1.92441,1.9241,1.92441,62599999.0
2005-03-09 23:42:00,1.92457,1.92462,1.92425,1.92461,56799999.0
2005-03-09 23:43:00,1.92472,1.92479,1.92451,1.9247,106300001.0
2005-03-09 23:44:00,1.9247,1.9247,1.9247,1.9247,7100000.0
2005-03-09 23:45:00,1.9247,1.9247,1.92441,1.92452,14300000.0
2005-03-09 23:46:00,1.92452,1.92461,1.92422,1.92422,31600000.0
2005-03-09 23:47:00,1.92428,1.92473,1.92428,1.92445,92599999.0
2005-03-09 23:48:00,1.92472,1.92479,1.92453,1.92461,63700000.0
2005-03-09 23:49:00,1.92468,1.92475,1.92452,1.92475,30500000.0
2005-03-09 23:50:00,1.92489,1.92489,1.9248,1.9248,62900001.0
2005-03-09 23:51:00,1.92473,1.92487,1.92465,1.92482,72100000.0
2005-03-09 23:52:00,1.92493,1.92493,1.92477,1.92477,54600000.0
2005-03-09 23:53:00,1.9247,1.92484,1.92451,1.92451,41199999.0
2005-03-09 23:54:00,1.92455,1.92479,1.92439,1.92479,52900001.0
2005-03-09 23:55:00,1.92475,1.92484,1.92475,1.92475,62800000.0
2005-03-09 23:56:00,1.9247,1.92476,1.92466,1.92468,127800000.0
2005-03-09 23:57:00,1.92479,1.92487,1.92471,1.92478,98399999.0
2005-03-09 23:58:00,1.92493,1.92507,1.92485,1.925,61900000.0
2005-03-09 23:59:00,1.92498,1.92519,1.92498,1.92516,92999999.0
2005-03-10 00:00:00,1.92512,1.92512,1.92506,1.92506,16000000.0
2005-03-10 00:01:00,1.92519,1.92528,1.92497,1.92507,50900000.0
2005-03-10 00:02:00,1.9251,1.92518,1.9248,1.92497,64200001.0
2005-03-10 00:03:00,1.92508,1.92532,1.92507,1.9252,76500002.0
2005-03-10 00:04:00,1.92518,1.92525,1.92498,1.9252,58600002.0
2005-03-10 00:05:00,1.92523,1.92531,1.92515,1.92519,80000003.0
2005-03-10 00:06:00,1.92514,1.92524,1.92508,1.92515,37400000.0
2005-03-10 00:07:00,1.92502,1.92522,1.92502,1.92505,29600000.0
2005-03-10 00:08:00,1.92518,1.92551,1.92518,1.92543,82300000.0
2005-03-10 00:09:00,1.9254,1.92573,1.92536,1.92573,127699998.0
2005-03-10 00:10:00,1.92572,1.92586,1.92569,1.9257,56300000.0
2005-03-10 00:11:00,1.92545,1.9255,1.92529,1.92539,103800001.0
2005-03-10 00:12:00,1.92543,1.92543,1.92535,1.92535,48200000.0
2005-03-10 00:13:00,1.9253,1.9253,1.92517,1.92522,155800004.0
2005-03-10 00:14:00,1.92535,1.92535,1.92524,1.9253,31100000.0
2005-03-10 00:15:00,1.92523,1.92561,1.92516,1.92558,58300000.0
2005-03-10 00:16:00,1.92573,1.92575,1.92565,1.92566,19500000.0
2005-03-10 00:17:00,1.92571,1.92574,1.92561,1.92574,9800000.0
2005-03-10 00:18:00,1.92525,1.92545,1.92525,1.92545,12800000.0
2005-03-10 00:19:00,1.9257,1.9258,1.92555,1.9257,79100000.0
2005-03-10 00:20:00,1.92571,1.92579,1.92571,1.92579,11600000.0
2005-03-10 00:21:00,1.92557,1.92569,1.92538,1.92538,61199998.0
2005-03-10 00:22:00,1.92573,1.92573,1.92531,1.92553,98700000.0
2005-03-10 00:23:00,1.92562,1.92562,1.92537,1.92537,47500000.0
2005-03-10 00:24:00,1.92577,1.92577,1.92498,1.92498,93500000.0
2005-03-10 00:25:00,1.9249,1.92505,1.9249,1.9249,65799999.0
2005-03-10 00:26:00,1.925,1.92505,1.92498,1.925,91099999.0
2005-03-10 00:27:00,1.92485,1.92504,1.92485,1.92499,32700000.0
2005-03-10 00:28:00,1.92503,1.92511,1.92494,1.92511,32399999.0
2005-03-10 00:29:00,1.92515,1.92525,1.92515,1.92525,52700000.0
2005-03-10 00:30:00,1.92518,1.92518,1.92501,1.92511,10100000.0
2005-03-10 00:31:00,1.92507,1.92507,1.9249,1.9249,22900000.0
2005-03-10 00:32:00,1.92498,1.92507,1.92498,1.92507,25000000.0
2005-03-10 00:33:00,1.92515,1.92515,1.92515,1.92515,32700000.0
2005-03-10 00:34:00,1.92545,1.92545,1.92542,1.92542,5600000.0
2005-03-10 00:35:00,1.92508,1.92508,1.92504,1.92504,14400000.0
2005-03-10 00:36:00,1.925,1.92512,1.92497,1.92502,62600000.0
2005-03-10 00:37:00,1.925,1.92512,1.92489,1.92512,43100000.0
2005-03-10 00:38:00,1.92496,1.92513,1.92493,1.92509,47799999.0
2005-03-10 00:39:00,1.92533,1.92533,1.92517,1.92517,27100000.0
2005-03-10 00:40:00,1.92513,1.92528,1.9251,1.92528,108600000.0
2005-03-10 00:41:00,1.92525,1.92525,1.92492,1.92492,59600001.0
2005-03-10 00:42:00,1.92485,1.92498,1.92482,1.92482,68000000.0
2005-03-10 00:43:00,1.9249,1.92496,1.9249,1.92496,58600000.0
2005-03-10 00:44:00,1.92478,1.92478,1.92444,1.92444,40800000.0
2005-03-10 00:45:00,1.92452,1.92454,1.92435,1.92444,65600001.0
2005-03-10 00:46:00,1.92438,1.92457,1.92433,1.92435,81400001.0
2005-03-10 00:47:00,1.92432,1.9244,1.92381,1.92381,52299999.0
2005-03-10 00:48:00,1.92423,1.92423,1.92391,1.92414,40900000.0
2005-03-10 00:49:00,1.92422,1.9243,1.92402,1.92402,32400000.0
2005-03-10 00:50:00,1.92408,1.92408,1.92397,1.92397,44400001.0
2005-03-10 00:51:00,1.92397,1.92401,1.9239,1.92398,26600000.0
2005-03-10 00:52:00,1.92398,1.92398,1.92382,1.92383,36300000.0
2005-03-10 00:53:00,1.92385,1.92398,1.92384,1.92385,61000000.0
2005-03-10 00:54:00,1.924,1.92405,1.924,1.92405,14000000.0
2005-03-10 00:55:00,1.92402,1.92415,1.92396,1.92396,94099999.0
2005-03-10 00:56:00,1.92417,1.92425,1.92412,1.92425,76100000.0
2005-03-10 00:57:00,1.92425,1.92425,1.92414,1.92418,42600000.0
2005-03-10 00:58:00,1.92415,1.92418,1.92409,1.92418,62799999.0
2005-03-10 00:59:00,1.92419,1.92452,1.92419,1.92447,107500001.0
2005-03-10 01:00:00,1.92411,1.92412,1.92411,1.92412,37000000.0
2005-03-10 01:01:00,1.92403,1.92415,1.92403,1.92415,26300000.0
2005-03-10 01:02:00,1.92417,1.92423,1.92409,1.92409,24900000.0
2005-03-10 01:03:00,1.92413,1.92413,1.9239,1.92397,33100000.0
2005-03-10 01:04:00,1.92392,1.92395,1.92387,1.92388,50800000.0
2005-03-10 01:05:00,1.92401,1.92425,1.92396,1.92396,49500000.0
2005-03-10 01:06:00,1.92397,1.92411,1.92397,1.924,31100000.0
2005-03-10 01:07:00,1.92418,1.92419,1.92395,1.92395,53900000.0
2005-03-10 01:08:00,1.92386,1.92405,1.9238,1.92405,60300000.0
2005-03-10 01:09:00,1.9242,1.9242,1.92414,1.92417,22800000.0
2005-03-10 01:10:00,1.92415,1.92415,1.92407,1.9241,10700000.0
2005-03-10 01:11:00,1.92402,1.92411,1.92402,1.92405,55199999.0
2005-03-10 01:12:00,1.92407,1.92415,1.92407,1.9241,30100000.0
2005-03-10 01:13:00,1.92412,1.92421,1.9241,1.9242,45600000.0
2005-03-10 01:14:00,1.92413,1.92413,1.92397,1.92397,25500000.0
2005-03-10 01:15:00,1.924,1.92405,1.92392,1.92405,98900002.0
2005-03-10 01:16:00,1.92398,1.92408,1.92398,1.92402,92600000.0
2005-03-10 01:17:00,1.92408,1.92437,1.92407,1.92435,32100000.0
2005-03-10 01:18:00,1.92415,1.92415,1.9241,1.92415,14400000.0
2005-03-10 01:19:00,1.92408,1.9241,1.92408,1.9241,8000000.0
2005-03-10 01:20:00,1.924,1.924,1.9238,1.92386,53999999.0
2005-03-10 01:21:00,1.92393,1.92393,1.92389,1.92392,18800000.0
2005-03-10 01:22:00,1.92388,1.92394,1.92388,1.92394,13200000.0
2005-03-10 01:23:00,1.92379,1.92379,1.92376,1.92376,36899998.0
2005-03-10 01:24:00,1.92372,1.92402,1.92372,1.92395,10100000.0
2005-03-10 01:25:00,1.92397,1.92402,1.92395,1.92395,37000000.0
2005-03-10 01:26:00,1.9241,1.9241,1.92382,1.92382,39100001.0
2005-03-10 01:27:00,1.9237,1.92376,1.9237,1.9237,92699999.0
2005-03-10 01:28:00,1.92368,1.92371,1.92352,1.92352,30300000.0
2005-03-10 01:29:00,1.92368,1.92392,1.92368,1.92385,70299999.0
2005-03-10 01:30:00,1.92372,1.92372,1.92359,1.92362,32500000.0
2005-03-10 01:31:00,1.9237,1.9237,1.9236,1.92368,51900000.0
2005-03-10 01:32:00,1.9236,1.92372,1.92353,1.92372,115199995.0
2005-03-10 01:33:00,1.92373,1.92373,1.92353,1.92357,98300001.0
2005-03-10 01:34:00,1.92352,1.92352,1.92321,1.92324,58100000.0
2005-03-10 01:35:00,1.92325,1.92345,1.92319,1.9234,59700001.0
2005-03-10 01:36:00,1.9235,1.9235,1.92335,1.92338,13000000.0
2005-03-10 01:37:00,1.92346,1.92351,1.9234,1.92351,61000000.0
2005-03-10 01:38:00,1.9235,1.92355,1.92342,1.92342,24800000.0
2005-03-10 01:39:00,1.92257,1.92331,1.92257,1.92331,16600000.0
2005-03-10 01:40:00,1.92341,1.92341,1.92329,1.92338,113400002.0
2005-03-10 01:41:00,1.92341,1.92341,1.9232,1.92335,98799999.0
2005-03-10 01:42:00,1.92338,1.9234,1.92318,1.92321,35700000.0
2005-03-10 01:43:00,1.92354,1.92354,1.92261,1.92261,100100002.0
2005-03-10 01:44:00,1.92263,1.92323,1.92263,1.92314,24900000.0
2005-03-10 01:45:00,1.92275,1.92303,1.92263,1.92268,29000000.0
2005-03-10 01:46:00,1.92252,1.92254,1.92236,1.92236,98800002.0
2005-03-10 01:47:00,1.92238,1.92247,1.92233,1.92233,54700000.0
2005-03-10 01:48:00,1.92248,1.92253,1.92241,1.92253,63999999.0
2005-03-10 01:49:00,1.92248,1.92248,1.92235,1.92235,63499999.0
2005-03-10 01:50:00,1.92247,1.92247,1.92233,1.92233,7500000.0
2005-03-10 01:51:00,1.92227,1.92242,1.92224,1.92233,100899998.0
2005-03-10 01:52:00,1.92248,1.92248,1.92233,1.92233,46500000.0
2005-03-10 01:53:00,1.92237,1.92242,1.92229,1.92229,30700000.0
2005-03-10 01:54:00,1.92239,1.92258,1.92239,1.92251,43000000.0
2005-03-10 01:55:00,1.92253,1.92253,1.92238,1.92238,20300000.0
2005-03-10 01:56:00,1.92232,1.92236,1.92231,1.92233,13200000.0
2005-03-10 01:57:00,1.92233,1.92237,1.92232,1.92233,49599999.0
2005-03-10 01:58:00,1.92228,1.92229,1.92191,1.92213,34199999.0
2005-03-10 01:59:00,1.92207,1.92207,1.92201,1.92202,28769999.0
2005-03-10 02:00:00,1.92207,1.92239,1.92207,1.92239,43100000.0
2005-03-10 02:01:00,1.92242,1.92245,1.92208,1.92208,31900000.0
2005-03-10 02:02:00,1.92205,1.92207,1.922,1.922,13000000.0
2005-03-10 02:03:00,1.92213,1.92213,1.92203,1.92207,53700000.0
2005-03-10 02:04:00,1.92196,1.92207,1.92196,1.92207,27100000.0
2005-03-10 02:05:00,1.92213,1.92229,1.92203,1.92226,68800000.0
2005-03-10 02:06:00,1.92223,1.92223,1.92212,1.92217,46900000.0
2005-03-10 02:07:00,1.92233,1.92247,1.92226,1.92242,53300001.0
2005-03-10 02:08:00,1.9221,1.9221,1.9221,1.9221,11500000.0
2005-03-10 02:09:00,1.92212,1.92219,1.92208,1.92214,80000001.0
2005-03-10 02:10:00,1.92222,1.92222,1.92208,1.9221,63100000.0
2005-03-10 02:11:00,1.92219,1.92222,1.9221,1.92217,87400001.0
2005-03-10 02:12:00,1.92212,1.92218,1.92187,1.92187,59400001.0
2005-03-10 02:13:00,1.92196,1.92212,1.92196,1.92199,112999999.0
2005-03-10 02:14:00,1.92202,1.92202,1.92192,1.92192,106600000.0
2005-03-10 02:15:00,1.92193,1.92201,1.92172,1.92172,52999999.0
2005-03-10 02:16:00,1.92169,1.9217,1.92142,1.92142,12800000.0
2005-03-10 02:17:00,1.92144,1.92152,1.92144,1.92144,7100000.0
2005-03-10 02:18:00,1.92137,1.92153,1.9213,1.92148,105800001.0
2005-03-10 02:19:00,1.92147,1.92165,1.92147,1.92157,36400000.0
2005-03-10 02:20:00,1.92152,1.92157,1.92146,1.92157,43800000.0
2005-03-10 02:21:00,1.92156,1.92159,1.92141,1.92154,47600000.0
2005-03-10 02:22:00,1.92154,1.9216,1.92149,1.92149,56399999.0
2005-03-10 02:23:00,1.92154,1.92162,1.92152,1.92152,34600000.0
2005-03-10 02:24:00,1.92155,1.92166,1.92155,1.92161,22300000.0
2005-03-10 02:25:00,1.92158,1.922,1.92158,1.92182,31000000.0
2005-03-10 02:26:00,1.92178,1.92222,1.92176,1.92212,44500001.0
2005-03-10 02:27:00,1.92205,1.92215,1.92205,1.92215,78500001.0
2005-03-10 02:28:00,1.92205,1.92215,1.92205,1.92215,10600000.0
2005-03-10 02:29:00,1.92212,1.92215,1.92205,1.92215,66400002.0
2005-03-10 02:30:00,1.9222,1.92245,1.9222,1.92241,32550000.0
2005-03-10 02:31:00,1.92264,1.92276,1.92246,1.92246,73800000.0
2005-03-10 02:32:00,1.92267,1.92267,1.92243,1.92243,45799999.0
2005-03-10 02:33:00,1.9226,1.9227,1.92248,1.92262,92899999.0
2005-03-10 02:34:00,1.92258,1.92265,1.92251,1.92251,89500000.0
2005-03-10 02:35:00,1.92267,1.92277,1.92256,1.92271,82000002.0
2005-03-10 02:36:00,1.92268,1.92283,1.92263,1.92283,69100001.0
2005-03-10 02:37:00,1.92278,1.92299,1.92278,1.92295,92700000.0
2005-03-10 02:38:00,1.92292,1.92295,1.9227,1.9227,63300002.0
2005-03-10 02:39:00,1.92268,1.92278,1.92249,1.92249,44900000.0
2005-03-10 02:40:00,1.92242,1.92246,1.92242,1.92242,54099998.0
2005-03-10 02:41:00,1.92242,1.92252,1.92235,1.92235,61699999.0
2005-03-10 02:42:00,1.92233,1.92235,1.92227,1.92235,73000001.0
2005-03-10 02:43:00,1.92228,1.9224,1.92226,1.92235,51000001.0
2005-03-10 02:44:00,1.92227,1.92256,1.92227,1.92239,67400001.0
2005-03-10 02:45:00,1.92248,1.92248,1.92238,1.92238,37800000.0
2005-03-10 02:46:00,1.92245,1.92274,1.92245,1.9226,52800000.0
2005-03-10 02:47:00,1.92263,1.92263,1.92252,1.92252,38400000.0
2005-03-10 02:48:00,1.92275,1.92279,1.92269,1.92269,40700001.0
2005-03-10 02:49:00,1.92261,1.92267,1.9225,1.9226,40300000.0
2005-03-10 02:50:00,1.92257,1.92259,1.92252,1.92257,50299999.0
2005-03-10 02:51:00,1.9226,1.92277,1.92255,1.92272,55800000.0
2005-03-10 02:52:00,1.92258,1.92279,1.92252,1.92272,44900000.0
2005-03-10 02:53:00,1.92284,1.92289,1.92259,1.92262,25300000.0
2005-03-10 02:54:00,1.92263,1.92306,1.9226,1.92301,64499999.0
2005-03-10 02:55:00,1.92293,1.92302,1.92283,1.92285,33400000.0
2005-03-10 02:56:00,1.92298,1.92312,1.92287,1.92309,47800000.0
2005-03-10 02:57:00,1.92321,1.92321,1.92301,1.92301,47300000.0
2005-03-10 02:58:00,1.92322,1.92322,1.92311,1.92311,23800000.0
2005-03-10 02:59:00,1.92302,1.92302,1.92288,1.92288,25799999.0
2005-03-10 03:00:00,1.92295,1.923,1.92283,1.92286,39500000.0
2005-03-10 03:01:00,1.92298,1.92298,1.92264,1.92264,59300000.0
2005-03-10 03:02:00,1.92261,1.9227,1.92237,1.92265,78700000.0
2005-03-10 03:03:00,1.92277,1.92277,1.92253,1.92262,58700000.0
2005-03-10 03:04:00,1.9227,1.9229,1.9227,1.9229,61900000.0
2005-03-10 03:05:00,1.92307,1.92327,1.92305,1.92316,56000000.0
2005-03-10 03:06:00,1.9231,1.9231,1.92297,1.92297,119600001.0
2005-03-10 03:07:00,1.9229,1.9229,1.92275,1.9229,37500000.0
2005-03-10 03:08:00,1.92289,1.92297,1.92275,1.92288,59099999.0
2005-03-10 03:09:00,1.92278,1.92308,1.92266,1.92308,79699999.0
2005-03-10 03:10:00,1.92333,1.92333,1.92323,1.92328,49000000.0
2005-03-10 03:11:00,1.92324,1.92324,1.92311,1.92311,3200000.0
2005-03-10 03:12:00,1.92308,1.92308,1.92295,1.923,44900000.0
2005-03-10 03:13:00,1.92304,1.92304,1.92287,1.9229,49100000.0
2005-03-10 03:14:00,1.92295,1.92295,1.92295,1.92295,17900000.0
2005-03-10 03:15:00,1.92297,1.92297,1.92288,1.92288,18399999.0
2005-03-10 03:16:00,1.9228,1.92296,1.92255,1.92287,52100000.0
2005-03-10 03:17:00,1.92292,1.92298,1.92292,1.92297,45900000.0
2005-03-10 03:18:00,1.9229,1.92295,1.92287,1.92292,15100000.0
2005-03-10 03:19:00,1.92301,1.92301,1.92282,1.92289,55700000.0
2005-03-10 03:20:00,1.92287,1.92287,1.92259,1.92259,71200000.0
2005-03-10 03:21:00,1.92267,1.92279,1.92265,1.92273,61100001.0
2005-03-10 03:22:00,1.92278,1.92294,1.92276,1.92294,64800000.0
2005-03-10 03:23:00,1.92275,1.92275,1.92272,1.92272,35800000.0
2005-03-10 03:24:00,1.92276,1.92279,1.92276,1.92279,5000000.0
2005-03-10 03:25:00,1.92275,1.92278,1.92271,1.92278,52000000.0
2005-03-10 03:26:00,1.92278,1.92285,1.92278,1.92285,96399998.0
2005-03-10 03:27:00,1.92268,1.92268,1.92239,1.92239,34800000.0
2005-03-10 03:28:00,1.92248,1.92248,1.92231,1.92242,43200001.0
2005-03-10 03:29:00,1.92249,1.9225,1.92242,1.92242,85200002.0
2005-03-10 03:30:00,1.92268,1.92268,1.92254,1.92254,44500000.0
2005-03-10 03:31:00,1.92257,1.92268,1.92257,1.9226,18100000.0
2005-03-10 03:32:00,1.92262,1.92271,1.92262,1.92266,71599999.0
2005-03-10 03:33:00,1.92254,1.92254,1.92252,1.92252,13300000.0
2005-03-10 03:34:00,1.92252,1.92254,1.92236,1.92254,107200001.0
2005-03-10 03:35:00,1.92252,1.92252,1.92239,1.92249,122499999.0
2005-03-10 03:36:00,1.92248,1.92261,1.92248,1.9225,111799997.0
2005-03-10 03:37:00,1.92246,1.92246,1.92234,1.92235,73399998.0
2005-03-10 03:38:00,1.92242,1.92253,1.92237,1.92237,31400000.0
2005-03-10 03:39:00,1.92255,1.92265,1.92247,1.92248,37650000.0
2005-03-10 03:40:00,1.92268,1.92315,1.92268,1.92299,88199999.0
2005-03-10 03:41:00,1.92313,1.92324,1.92308,1.92308,85699999.0
2005-03-10 03:42:00,1.92316,1.92327,1.92314,1.9232,55300000.0
2005-03-10 03:43:00,1.92307,1.9234,1.92307,1.92335,75800000.0
2005-03-10 03:44:00,1.9233,1.9233,1.9233,1.9233,9700000.0
2005-03-10 03:45:00,1.92328,1.92328,1.92316,1.9232,25700000.0
2005-03-10 03:46:00,1.9231,1.92318,1.92305,1.92305,46400000.0
2005-03-10 03:47:00,1.92321,1.9233,1.9232,1.92327,105300000.0
2005-03-10 03:48:00,1.92329,1.92343,1.92325,1.92342,80599999.0
2005-03-10 03:49:00,1.92348,1.9235,1.92322,1.92347,89900001.0
2005-03-10 03:50:00,1.92356,1.92368,1.92356,1.9236,13700000.0
2005-03-10 03:51:00,1.92375,1.92385,1.92372,1.92377,68199999.0
2005-03-10 03:52:00,1.92379,1.92385,1.92371,1.92371,65899999.0
2005-03-10 03:53:00,1.92373,1.9238,1.92366,1.92375,146799999.0
2005-03-10 03:54:00,1.92386,1.92435,1.92378,1.92435,60500001.0
2005-03-10 03:55:00,1.9246,1.92506,1.92438,1.92454,72700000.0
2005-03-10 03:56:00,1.92493,1.92537,1.92478,1.9251,80700001.0
2005-03-10 03:57:00,1.92545,1.92551,1.92525,1.92539,58500000.0
2005-03-10 03:58:00,1.92547,1.92566,1.9254,1.9254,52599999.0
2005-03-10 03:59:00,1.92541,1.92588,1.92541,1.92588,42400001.0
2005-03-10 04:00:00,1.92592,1.92621,1.92592,1.92596,75299999.0
2005-03-10 04:01:00,1.92614,1.92628,1.92614,1.92628,11300000.0
2005-03-10 04:02:00,1.92648,1.92648,1.92632,1.92633,45799999.0
2005-03-10 04:03:00,1.9262,1.92632,1.92608,1.92632,35000000.0
2005-03-10 04:04:00,1.92603,1.92603,1.92517,1.92518,31600000.0
2005-03-10 04:05:00,1.92569,1.926,1.92551,1.92581,72600001.0
2005-03-10 04:06:00,1.92581,1.92596,1.92579,1.9259,57500000.0
2005-03-10 04:07:00,1.92586,1.92609,1.92585,1.92585,52400000.0
2005-03-10 04:08:00,1.92595,1.92633,1.92595,1.92626,58099999.0
2005-03-10 04:09:00,1.92639,1.92643,1.92615,1.92624,47200000.0
2005-03-10 04:10:00,1.92683,1.92715,1.92653,1.92679,77700000.0
2005-03-10 04:11:00,1.92681,1.92685,1.9266,1.92663,71300001.0
2005-03-10 04:12:00,1.92665,1.92696,1.92665,1.92691,24800000.0
2005-03-10 04:13:00,1.92701,1.92701,1.92667,1.92673,92199999.0
2005-03-10 04:14:00,1.92699,1.92712,1.92694,1.92703,64700000.0
2005-03-10 04:15:00,1.92725,1.9276,1.92719,1.92756,39200000.0
2005-03-10 04:16:00,1.92745,1.92745,1.92715,1.92715,97800001.0
2005-03-10 04:17:00,1.9272,1.92746,1.9272,1.9274,61500000.0
2005-03-10 04:18:00,1.92747,1.92753,1.92747,1.92753,8200000.0
2005-03-10 04:19:00,1.92803,1.92829,1.92777,1.92818,53000001.0
2005-03-10 04:20:00,1.92857,1.92894,1.9285,1.9289,64800000.0
2005-03-10 04:21:00,1.92907,1.9291,1.92852,1.92886,115399997.0
2005-03-10 04:22:00,1.92888,1.92906,1.92869,1.9289,39600000.0
2005-03-10 04:23:00,1.92914,1.92922,1.92907,1.9291,68400000.0
2005-03-10 04:24:00,1.9293,1.92944,1.92899,1.92899,68700000.0
2005-03-10 04:25:00,1.92882,1.92882,1.92807,1.92807,57100000.0
2005-03-10 04:26:00,1.92822,1.92832,1.92804,1.92804,50500000.0
2005-03-10 04:27:00,1.92817,1.92817,1.92791,1.92791,43000000.0
2005-03-10 04:28:00,1.92805,1.92815,1.92802,1.92815,95899999.0
2005-03-10 04:29:00,1.92813,1.92827,1.92812,1.92816,114399998.0
2005-03-10 04:30:00,1.92848,1.92859,1.92827,1.92827,49500000.0
2005-03-10 04:31:00,1.92825,1.92833,1.9282,1.92831,80699997.0
2005-03-10 04:32:00,1.9283,1.92838,1.92807,1.92807,41900000.0
2005-03-10 04:33:00,1.92802,1.92802,1.92725,1.92725,19600000.0
2005-03-10 04:34:00,1.92752,1.92783,1.92748,1.92783,87099999.0
2005-03-10 04:35:00,1.92793,1.92886,1.92793,1.92878,51100000.0
2005-03-10 04:36:00,1.92887,1.92897,1.92869,1.92887,44500000.0
2005-03-10 04:37:00,1.92879,1.92879,1.92837,1.92838,21900000.0
2005-03-10 04:38:00,1.92855,1.92858,1.92776,1.92776,27400000.0
2005-03-10 04:39:00,1.92709,1.92709,1.92432,1.92583,36600000.0
2005-03-10 04:40:00,1.92633,1.92633,1.92574,1.92574,15800000.0
2005-03-10 04:41:00,1.92534,1.92561,1.92518,1.92561,26100000.0
2005-03-10 04:42:00,1.92575,1.9264,1.92572,1.92622,39100000.0
2005-03-10 04:43:00,1.9265,1.9265,1.9263,1.92636,76500001.0
2005-03-10 04:44:00,1.9265,1.92697,1.9265,1.92688,90000001.0
2005-03-10 04:45:00,1.9271,1.9271,1.92686,1.9269,54700000.0
2005-03-10 04:46:00,1.92654,1.92654,1.92621,1.92621,28800000.0
2005-03-10 04:47:00,1.92568,1.92568,1.92556,1.92567,46400001.0
2005-03-10 04:48:00,1.92578,1.92578,1.92562,1.92562,26800000.0
2005-03-10 04:49:00,1.92531,1.92531,1.92502,1.92502,23200000.0
2005-03-10 04:50:00,1.92495,1.9253,1.92495,1.92509,68799999.0
2005-03-10 04:51:00,1.92532,1.92547,1.92524,1.92542,94000000.0
2005-03-10 04:52:00,1.92576,1.92647,1.92576,1.92609,87699999.0
2005-03-10 04:53:00,1.92582,1.92592,1.92575,1.92575,79149998.0
2005-03-10 04:54:00,1.92583,1.92599,1.92577,1.92592,67000000.0
2005-03-10 04:55:00,1.92602,1.92602,1.92583,1.92588,40600000.0
2005-03-10 04:56:00,1.92596,1.92601,1.92589,1.92594,95400003.0
2005-03-10 04:57:00,1.92595,1.92613,1.92595,1.92613,76800002.0
2005-03-10 04:58:00,1.92606,1.92616,1.92606,1.9261,66500001.0
2005-03-10 04:59:00,1.92609,1.92609,1.92603,1.92603,34699999.0
2005-03-10 05:00:00,1.9262,1.92642,1.92615,1.92624,58699999.0
2005-03-10 05:01:00,1.92621,1.92621,1.92601,1.92601,52200000.0
2005-03-10 05:02:00,1.9263,1.92647,1.92613,1.92646,76400000.0
2005-03-10 05:03:00,1.92638,1.92638,1.92629,1.92629,8400000.0
2005-03-10 05:04:00,1.92607,1.92607,1.92587,1.92587,92500000.0
2005-03-10 05:05:00,1.92592,1.92598,1.92592,1.92598,13200000.0
2005-03-10 05:06:00,1.92593,1.92593,1.92588,1.92589,48600001.0
2005-03-10 05:07:00,1.9259,1.92592,1.92583,1.9259,34700001.0
2005-03-10 05:08:00,1.92564,1.9258,1.92533,1.92553,65200000.0
2005-03-10 05:09:00,1.92525,1.92545,1.9252,1.9252,84999998.0
2005-03-10 05:10:00,1.9253,1.92541,1.92524,1.9254,51700001.0
2005-03-10 05:11:00,1.92548,1.92548,1.92542,1.92542,19800000.0
2005-03-10 05:12:00,1.92553,1.92553,1.92542,1.92548,59200000.0
2005-03-10 05:13:00,1.92546,1.92562,1.92535,1.92562,48300000.0
2005-03-10 05:14:00,1.92565,1.92568,1.92546,1.92546,60300000.0
2005-03-10 05:15:00,1.92565,1.92565,1.92544,1.92549,57200000.0
2005-03-10 05:16:00,1.92577,1.92581,1.92572,1.92572,95500000.0
2005-03-10 05:17:00,1.92573,1.92596,1.92571,1.92589,67149999.0
2005-03-10 05:18:00,1.92595,1.92605,1.92582,1.92592,59400000.0
2005-03-10 05:19:00,1.92589,1.92641,1.92589,1.92633,85999998.0
2005-03-10 05:20:00,1.92649,1.92659,1.92617,1.92621,71299999.0
2005-03-10 05:21:00,1.92628,1.92656,1.92626,1.92656,106900000.0
2005-03-10 05:22:00,1.92687,1.92694,1.92649,1.92666,45500000.0
2005-03-10 05:23:00,1.92689,1.92693,1.92689,1.92693,11500000.0
2005-03-10 05:24:00,1.92696,1.92741,1.92691,1.92741,79170001.0
2005-03-10 05:25:00,1.92748,1.92748,1.92727,1.92733,45500000.0
2005-03-10 05:26:00,1.92733,1.92733,1.92697,1.92702,69100000.0
2005-03-10 05:27:00,1.9271,1.92715,1.9271,1.92715,7000000.0
2005-03-10 05:28:00,1.9272,1.92785,1.92715,1.92785,23000000.0
2005-03-10 05:29:00,1.9277,1.9277,1.92711,1.92736,62800000.0
2005-03-10 05:30:00,1.92745,1.92755,1.92718,1.9274,81699998.0
2005-03-10 05:31:00,1.92717,1.9274,1.92692,1.9271,54900000.0
2005-03-10 05:32:00,1.92706,1.92717,1.92706,1.92711,60800000.0
2005-03-10 05:33:00,1.92726,1.92727,1.92709,1.92716,85099999.0
2005-03-10 05:34:00,1.92737,1.92771,1.92729,1.92756,35200000.0
2005-03-10 05:35:00,1.92742,1.92743,1.92742,1.92743,21599999.0
2005-03-10 05:36:00,1.92745,1.92756,1.92732,1.92745,93100001.0
2005-03-10 05:37:00,1.92771,1.92791,1.92759,1.92788,62699999.0
2005-03-10 05:38:00,1.9278,1.92798,1.92756,1.92773,71799999.0
2005-03-10 05:39:00,1.92763,1.92777,1.92756,1.92759,90599999.0
2005-03-10 05:40:00,1.92772,1.92772,1.92746,1.92752,69000000.0
2005-03-10 05:41:00,1.92769,1.92797,1.92745,1.92745,44800000.0
2005-03-10 05:42:00,1.92763,1.9277,1.92744,1.92749,72900000.0
2005-03-10 05:43:00,1.92742,1.92748,1.92727,1.9273,76999999.0
2005-03-10 05:44:00,1.92738,1.92757,1.92729,1.9275,37400000.0
2005-03-10 05:45:00,1.92786,1.92793,1.9277,1.92793,80300001.0
2005-03-10 05:46:00,1.92775,1.92775,1.9276,1.9276,21599999.0
2005-03-10 05:47:00,1.92753,1.92753,1.92739,1.92751,44400000.0
2005-03-10 05:48:00,1.92767,1.92768,1.92757,1.92759,60200000.0
2005-03-10 05:49:00,1.9276,1.9276,1.92747,1.92748,80000002.0
2005-03-10 05:50:00,1.92755,1.92769,1.92747,1.92747,84000001.0
2005-03-10 05:51:00,1.92757,1.92779,1.92757,1.92768,36000000.0
2005-03-10 05:52:00,1.92767,1.92798,1.92767,1.92798,18900000.0
2005-03-10 05:53:00,1.92768,1.92769,1.92752,1.92757,91500001.0
2005-03-10 05:54:00,1.92753,1.92753,1.92724,1.92743,46600000.0
2005-03-10 05:55:00,1.92736,1.92736,1.92706,1.92706,71499999.0
2005-03-10 05:56:00,1.92704,1.9274,1.92704,1.92738,64100000.0
2005-03-10 05:57:00,1.92743,1.92743,1.92734,1.92737,46000000.0
2005-03-10 05:58:00,1.92742,1.92757,1.92739,1.92742,109900000.0
2005-03-10 05:59:00,1.92753,1.92753,1.92735,1.92746,76900002.0
2005-03-10 06:00:00,1.92782,1.92782,1.92748,1.92754,117300001.0
2005-03-10 06:01:00,1.92763,1.92771,1.92754,1.9276,48500000.0
2005-03-10 06:02:00,1.92783,1.92797,1.92761,1.92765,106400002.0
2005-03-10 06:03:00,1.92783,1.92811,1.92783,1.92806,99599998.0
2005-03-10 06:04:00,1.92812,1.92813,1.92804,1.92809,32500000.0
2005-03-10 06:05:00,1.9282,1.92837,1.92811,1.92827,46500000.0
2005-03-10 06:06:00,1.92827,1.92841,1.92827,1.92829,77899999.0
2005-03-10 06:07:00,1.92838,1.9284,1.92828,1.92831,78000000.0
2005-03-10 06:08:00,1.92838,1.92847,1.9283,1.92847,55900001.0
2005-03-10 06:09:00,1.92838,1.92845,1.92826,1.92826,117600003.0
2005-03-10 06:10:00,1.92817,1.92817,1.92757,1.92757,36200000.0
2005-03-10 06:11:00,1.92735,1.9275,1.92694,1.92711,64800000.0
2005-03-10 06:12:00,1.9274,1.9274,1.92726,1.92729,56700000.0
2005-03-10 06:13:00,1.92731,1.92731,1.92699,1.92699,25100000.0
2005-03-10 06:14:00,1.92702,1.92714,1.92691,1.92693,50200001.0
2005-03-10 06:15:00,1.92685,1.92685,1.92657,1.92671,55500000.0
2005-03-10 06:16:00,1.92707,1.92718,1.92692,1.92713,94099999.0
2005-03-10 06:17:00,1.9272,1.92728,1.92714,1.92714,48200000.0
2005-03-10 06:18:00,1.92723,1.92741,1.92716,1.92723,30500000.0
2005-03-10 06:19:00,1.9272,1.9273,1.92712,1.92712,60400000.0
2005-03-10 06:20:00,1.92709,1.9272,1.92709,1.9272,8300000.0
2005-03-10 06:21:00,1.92719,1.92723,1.92712,1.92712,81600001.0
2005-03-10 06:22:00,1.92707,1.92712,1.92707,1.92708,36300000.0
2005-03-10 06:23:00,1.92716,1.92716,1.92703,1.92715,55400000.0
2005-03-10 06:24:00,1.92726,1.92751,1.92726,1.92732,121399998.0
2005-03-10 06:25:00,1.92732,1.92742,1.9273,1.9273,29700000.0
2005-03-10 06:26:00,1.9274,1.92747,1.92738,1.92747,32400000.0
2005-03-10 06:27:00,1.92763,1.9277,1.92751,1.92755,93999999.0
2005-03-10 06:28:00,1.9275,1.92758,1.9275,1.92756,40900000.0
2005-03-10 06:29:00,1.92753,1.9276,1.9274,1.9274,36000000.0
2005-03-10 06:30:00,1.92724,1.9274,1.92704,1.9274,14200000.0
2005-03-10 06:31:00,1.92752,1.92752,1.92727,1.92727,23000000.0
2005-03-10 06:32:00,1.92729,1.92752,1.92729,1.92734,90199998.0
2005-03-10 06:33:00,1.92728,1.92741,1.92725,1.92737,33900000.0
2005-03-10 06:34:00,1.92724,1.92732,1.92715,1.92715,72400001.0
2005-03-10 06:35:00,1.92722,1.92739,1.9272,1.92729,43200000.0
2005-03-10 06:36:00,1.92745,1.92745,1.92691,1.92691,86299999.0
2005-03-10 06:37:00,1.9274,1.9274,1.9274,1.9274,8900000.0
2005-03-10 06:38:00,1.92745,1.92745,1.92745,1.92745,38400000.0
2005-03-10 06:39:00,1.92725,1.92725,1.92693,1.92705,51800000.0
2005-03-10 06:40:00,1.92723,1.92729,1.92702,1.92717,91499999.0
2005-03-10 06:41:00,1.92738,1.92738,1.92716,1.92725,89600002.0
2005-03-10 06:42:00,1.92753,1.92788,1.92752,1.92788,67599998.0
2005-03-10 06:43:00,1.92793,1.92793,1.92779,1.92788,77100000.0
2005-03-10 06:44:00,1.92802,1.92817,1.92795,1.92806,201100003.0
2005-03-10 06:45:00,1.92818,1.92835,1.92752,1.92752,92900001.0
2005-03-10 06:46:00,1.92842,1.92848,1.92779,1.92826,56200001.0
2005-03-10 06:47:00,1.92852,1.92869,1.92842,1.92842,62400000.0
2005-03-10 06:48:00,1.92854,1.92854,1.9284,1.92847,20700000.0
2005-03-10 06:49:00,1.92838,1.92838,1.9283,1.92832,31199999.0
2005-03-10 06:50:00,1.92832,1.9284,1.92829,1.92829,22800000.0
2005-03-10 06:51:00,1.92831,1.92842,1.92823,1.92824,53300000.0
2005-03-10 06:52:00,1.92827,1.92827,1.92785,1.92815,63800000.0
2005-03-10 06:53:00,1.92823,1.92823,1.9281,1.9281,80400001.0
2005-03-10 06:54:00,1.92819,1.92819,1.92807,1.92814,70700000.0
2005-03-10 06:55:00,1.92816,1.92816,1.92812,1.92812,31800001.0
2005-03-10 06:56:00,1.92801,1.92809,1.92801,1.92809,8400000.0
2005-03-10 06:57:00,1.92802,1.92802,1.92691,1.92691,56400000.0
2005-03-10 06:58:00,1.92714,1.92746,1.92714,1.92746,20400000.0
2005-03-10 06:59:00,1.92786,1.92786,1.92762,1.92762,87900002.0
2005-03-10 07:00:00,1.9276,1.9276,1.927,1.92743,76599999.0
2005-03-10 07:01:00,1.92767,1.92777,1.92763,1.92767,48999999.0
2005-03-10 07:02:00,1.92772,1.92772,1.92683,1.92716,70899999.0
2005-03-10 07:03:00,1.9273,1.92737,1.92721,1.92721,120299999.0
2005-03-10 07:04:00,1.92745,1.92759,1.92735,1.92759,105499998.0
2005-03-10 07:05:00,1.92761,1.92771,1.92752,1.92763,70600000.0
2005-03-10 07:06:00,1.92762,1.92768,1.92762,1.92767,55599999.0
2005-03-10 07:07:00,1.92769,1.92769,1.92755,1.92755,64300001.0
2005-03-10 07:08:00,1.9277,1.92775,1.92754,1.92772,62199999.0
2005-03-10 07:09:00,1.92776,1.92784,1.92775,1.92782,46200000.0
2005-03-10 07:10:00,1.9278,1.92785,1.9278,1.92785,13000000.0
2005-03-10 07:11:00,1.92766,1.92766,1.92759,1.92759,16300000.0
2005-03-10 07:12:00,1.92768,1.92785,1.9276,1.92777,50500000.0
2005-03-10 07:13:00,1.9278,1.9278,1.92759,1.92759,57200000.0
2005-03-10 07:14:00,1.92773,1.92791,1.92773,1.92788,96700000.0
2005-03-10 07:15:00,1.9281,1.9281,1.92781,1.92795,49000001.0
2005-03-10 07:16:00,1.92793,1.92802,1.92783,1.92793,123700000.0
2005-03-10 07:17:00,1.9281,1.9281,1.92795,1.92805,70400002.0
2005-03-10 07:18:00,1.92808,1.92808,1.92803,1.92803,54999999.0
2005-03-10 07:19:00,1.92802,1.92805,1.92772,1.92772,63499999.0
2005-03-10 07:20:00,1.92773,1.92794,1.92772,1.92787,56900000.0
2005-03-10 07:21:00,1.92787,1.92801,1.9278,1.9278,73300000.0
2005-03-10 07:22:00,1.92768,1.92768,1.9276,1.9276,32200000.0
2005-03-10 07:23:00,1.92757,1.92762,1.92753,1.92757,45800001.0
2005-03-10 07:24:00,1.92751,1.9277,1.92751,1.92752,95799998.0
2005-03-10 07:25:00,1.9272,1.9272,1.92637,1.92696,95499999.0
2005-03-10 07:26:00,1.92715,1.92739,1.92703,1.92735,109400001.0
2005-03-10 07:27:00,1.92728,1.92749,1.92728,1.9273,66100001.0
2005-03-10 07:28:00,1.9275,1.92761,1.92738,1.92738,53600000.0
2005-03-10 07:29:00,1.9276,1.9276,1.92739,1.9274,77900001.0
2005-03-10 07:30:00,1.92754,1.92754,1.92741,1.92741,7300000.0
2005-03-10 07:31:00,1.92744,1.92744,1.92733,1.92741,47100000.0
2005-03-10 07:32:00,1.92745,1.92759,1.92743,1.92743,54400001.0
2005-03-10 07:33:00,1.9275,1.92761,1.9275,1.92757,71700002.0
2005-03-10 07:34:00,1.92747,1.92747,1.92733,1.92733,112599999.0
2005-03-10 07:35:00,1.9274,1.92744,1.92655,1.92655,134500000.0
2005-03-10 07:36:00,1.92708,1.92718,1.92673,1.9269,34600000.0
2005-03-10 07:37:00,1.92712,1.92712,1.92697,1.92697,23600000.0
2005-03-10 07:38:00,1.92695,1.92722,1.92695,1.92697,84600002.0
2005-03-10 07:39:00,1.92697,1.9271,1.92687,1.9271,83000000.0
2005-03-10 07:40:00,1.92711,1.92716,1.92695,1.92697,43600001.0
2005-03-10 07:41:00,1.927,1.92702,1.92693,1.92693,47900001.0
2005-03-10 07:42:00,1.92691,1.92708,1.92691,1.92702,92800000.0
2005-03-10 07:43:00,1.92721,1.9273,1.9272,1.9272,88949998.0
2005-03-10 07:44:00,1.92727,1.92758,1.92727,1.92758,61500000.0
2005-03-10 07:45:00,1.92767,1.9277,1.92743,1.92743,93699998.0
2005-03-10 07:46:00,1.92756,1.92761,1.92752,1.92753,20400000.0
2005-03-10 07:47:00,1.92763,1.92774,1.92753,1.92774,70200001.0
2005-03-10 07:48:00,1.92773,1.92781,1.9277,1.92776,60600000.0
2005-03-10 07:49:00,1.92777,1.92782,1.92753,1.92753,56600000.0
2005-03-10 07:50:00,1.92797,1.92797,1.92758,1.92772,71499999.0
2005-03-10 07:51:00,1.9278,1.9279,1.92778,1.92778,139100003.0
2005-03-10 07:52:00,1.92768,1.92791,1.92768,1.92773,82799999.0
2005-03-10 07:53:00,1.92774,1.92798,1.92774,1.92791,62700000.0
2005-03-10 07:54:00,1.92783,1.92798,1.92774,1.92789,105600002.0
2005-03-10 07:55:00,1.92797,1.92802,1.92791,1.92799,55600000.0
2005-03-10 07:56:00,1.92793,1.92815,1.92793,1.92799,38000000.0
2005-03-10 07:57:00,1.92807,1.92813,1.92807,1.92813,6600000.0
2005-03-10 07:58:00,1.92815,1.92815,1.92792,1.92804,51500000.0
2005-03-10 07:59:00,1.92797,1.92799,1.92782,1.92789,26400000.0
2005-03-10 08:00:00,1.92797,1.92797,1.92793,1.92793,21100001.0
2005-03-10 08:01:00,1.92811,1.92811,1.92787,1.92787,76800000.0
2005-03-10 08:02:00,1.92804,1.92804,1.92791,1.92792,43600000.0
2005-03-10 08:03:00,1.92792,1.92803,1.9279,1.9279,105200002.0
2005-03-10 08:04:00,1.92792,1.92803,1.92792,1.92797,100900000.0
2005-03-10 08:05:00,1.92793,1.92793,1.92777,1.92787,34500000.0
2005-03-10 08:06:00,1.92786,1.92792,1.92786,1.92792,18300000.0
2005-03-10 08:07:00,1.92786,1.92786,1.92755,1.92755,103700001.0
2005-03-10 08:08:00,1.92762,1.92762,1.92741,1.92754,80000001.0
2005-03-10 08:09:00,1.92785,1.92785,1.92765,1.9277,71599997.0
2005-03-10 08:10:00,1.92758,1.92762,1.92753,1.92757,137999999.0
2005-03-10 08:11:00,1.9276,1.92764,1.9276,1.92761,22800000.0
2005-03-10 08:12:00,1.92755,1.92756,1.92623,1.92623,67600000.0
2005-03-10 08:13:00,1.92715,1.92718,1.92638,1.92702,49600000.0
2005-03-10 08:14:00,1.9273,1.92753,1.9273,1.92749,87799999.0
2005-03-10 08:15:00,1.92763,1.92774,1.92752,1.92771,66700000.0
2005-03-10 08:16:00,1.92787,1.92791,1.92757,1.92757,41100001.0
2005-03-10 08:17:00,1.92758,1.92774,1.92752,1.92752,43400000.0
2005-03-10 08:18:00,1.92744,1.92754,1.92744,1.9275,42400000.0
2005-03-10 08:19:00,1.92755,1.92778,1.92753,1.92778,61100000.0
2005-03-10 08:20:00,1.92773,1.92793,1.92773,1.92779,77200000.0
2005-03-10 08:21:00,1.92769,1.92777,1.92741,1.92741,88199999.0
2005-03-10 08:22:00,1.92752,1.92758,1.92752,1.92758,22000000.0
2005-03-10 08:23:00,1.92773,1.92781,1.92763,1.92778,46100000.0
2005-03-10 08:24:00,1.9276,1.92765,1.9275,1.92765,45100000.0
2005-03-10 08:25:00,1.9276,1.9277,1.92748,1.9275,119100000.0
2005-03-10 08:26:00,1.92751,1.92788,1.92751,1.92788,100899999.0
2005-03-10 08:27:00,1.92797,1.928,1.92784,1.92784,9600000.0
2005-03-10 08:28:00,1.92784,1.92802,1.92784,1.9279,78800000.0
2005-03-10 08:29:00,1.92799,1.92804,1.92795,1.92798,55900000.0
2005-03-10 08:30:00,1.92796,1.92796,1.92782,1.92782,44300001.0
2005-03-10 08:31:00,1.9278,1.92789,1.92753,1.92764,33100000.0
2005-03-10 08:32:00,1.92765,1.92765,1.92741,1.92747,56900000.0
2005-03-10 08:33:00,1.92735,1.9276,1.92735,1.9276,100500000.0
2005-03-10 08:34:00,1.92755,1.92765,1.92755,1.9276,44800000.0
2005-03-10 08:35:00,1.92775,1.92795,1.92757,1.92757,48900000.0
2005-03-10 08:36:00,1.92758,1.92779,1.92753,1.92779,64900000.0
2005-03-10 08:37:00,1.9276,1.9276,1.92737,1.92737,34500000.0
2005-03-10 08:38:00,1.92747,1.92786,1.92747,1.92767,104099998.0
2005-03-10 08:39:00,1.92769,1.92771,1.92754,1.92754,47799998.0
2005-03-10 08:40:00,1.9271,1.92743,1.92658,1.92739,126699999.0
2005-03-10 08:41:00,1.92748,1.92752,1.92741,1.92741,107200002.0
2005-03-10 08:42:00,1.92752,1.92777,1.92752,1.92767,44600000.0
2005-03-10 08:43:00,1.92775,1.92782,1.92768,1.92781,54999999.0
2005-03-10 08:44:00,1.92784,1.92784,1.92772,1.92776,33070000.0
2005-03-10 08:45:00,1.9279,1.9279,1.92751,1.92751,78600002.0
2005-03-10 08:46:00,1.92754,1.92765,1.92752,1.92752,101700001.0
2005-03-10 08:47:00,1.92742,1.92764,1.9274,1.92754,91300002.0
2005-03-10 08:48:00,1.92758,1.92762,1.92742,1.92747,49100000.0
2005-03-10 08:49:00,1.92758,1.92758,1.92709,1.92711,62700000.0
2005-03-10 08:50:00,1.92717,1.92719,1.92712,1.92719,53300000.0
2005-03-10 08:51:00,1.92719,1.92723,1.92717,1.92717,33200000.0
2005-03-10 08:52:00,1.92705,1.92719,1.92698,1.92698,81800001.0
2005-03-10 08:53:00,1.92704,1.92711,1.92694,1.92701,68400001.0
2005-03-10 08:54:00,1.92702,1.92706,1.92693,1.92693,113500001.0
2005-03-10 08:55:00,1.92697,1.92709,1.92697,1.92699,51300000.0
2005-03-10 08:56:00,1.92702,1.92712,1.92702,1.92706,61500002.0
2005-03-10 08:57:00,1.9271,1.92721,1.9271,1.92712,67899999.0
2005-03-10 08:58:00,1.9271,1.92714,1.92705,1.92705,38100000.0
2005-03-10 08:59:00,1.92717,1.92717,1.92703,1.92706,18900000.0
2005-03-10 09:00:00,1.92706,1.92706,1.92693,1.927,65700001.0
2005-03-10 09:01:00,1.92715,1.92723,1.92715,1.9272,46199999.0
2005-03-10 09:02:00,1.92705,1.92718,1.92698,1.92698,96100001.0
2005-03-10 09:03:00,1.92715,1.92726,1.92704,1.9271,66899999.0
2005-03-10 09:04:00,1.92704,1.9272,1.92697,1.92697,131200000.0
2005-03-10 09:05:00,1.92704,1.92716,1.92704,1.9271,67600001.0
2005-03-10 09:06:00,1.9271,1.92728,1.92705,1.92714,87999999.0
2005-03-10 09:07:00,1.92714,1.92723,1.927,1.92714,89800000.0
2005-03-10 09:08:00,1.92722,1.92722,1.92699,1.9271,102899999.0
2005-03-10 09:09:00,1.92727,1.92727,1.92712,1.92712,78700000.0
2005-03-10 09:10:00,1.92717,1.92728,1.92711,1.92724,78600000.0
2005-03-10 09:11:00,1.92723,1.9275,1.92713,1.92734,51200000.0
2005-03-10 09:12:00,1.9273,1.92768,1.92716,1.92768,49200000.0
2005-03-10 09:13:00,1.9279,1.92805,1.92774,1.92783,68599998.0
2005-03-10 09:14:00,1.92787,1.92799,1.92758,1.92772,60900000.0
2005-03-10 09:15:00,1.9277,1.9277,1.92749,1.92758,76399999.0
2005-03-10 09:16:00,1.92744,1.92757,1.92729,1.92743,29400000.0
2005-03-10 09:17:00,1.9276,1.92777,1.92754,1.92776,60000000.0
2005-03-10 09:18:00,1.9278,1.92794,1.92772,1.92778,55400000.0
2005-03-10 09:19:00,1.9279,1.92799,1.9279,1.92792,6200000.0
2005-03-10 09:20:00,1.92813,1.92813,1.92801,1.92801,28900000.0
2005-03-10 09:21:00,1.92809,1.92816,1.92804,1.92804,61900002.0
2005-03-10 09:22:00,1.9282,1.9285,1.9282,1.92844,33100001.0
2005-03-10 09:23:00,1.92859,1.92864,1.92835,1.92854,74800000.0
2005-03-10 09:24:00,1.9288,1.9288,1.92848,1.92848,82600000.0
2005-03-10 09:25:00,1.92858,1.9287,1.92747,1.92824,80400001.0
2005-03-10 09:26:00,1.9287,1.92905,1.92869,1.92884,87900002.0
2005-03-10 09:27:00,1.92892,1.92896,1.92885,1.9289,110700000.0
2005-03-10 09:28:00,1.92882,1.92896,1.92868,1.92868,46300000.0
2005-03-10 09:29:00,1.92835,1.92835,1.92736,1.92817,36600000.0
2005-03-10 09:30:00,1.92815,1.92826,1.92806,1.92821,79499998.0
2005-03-10 09:31:00,1.92823,1.9283,1.92806,1.92809,73800000.0
2005-03-10 09:32:00,1.92801,1.92809,1.92796,1.928,48000000.0
2005-03-10 09:33:00,1.92815,1.92834,1.92815,1.92828,66500001.0
2005-03-10 09:34:00,1.9283,1.92871,1.9283,1.92868,111700002.0
2005-03-10 09:35:00,1.92871,1.92871,1.92849,1.92861,24700000.0
2005-03-10 09:36:00,1.9288,1.92894,1.92848,1.92855,33800000.0
2005-03-10 09:37:00,1.9285,1.92857,1.92839,1.92852,61500000.0
2005-03-10 09:38:00,1.92877,1.92891,1.92872,1.92888,74800000.0
2005-03-10 09:39:00,1.92876,1.92899,1.92876,1.92882,88600000.0
2005-03-10 09:40:00,1.92865,1.92876,1.92843,1.92854,131699998.0
2005-03-10 09:41:00,1.92857,1.92891,1.92857,1.92891,38300000.0
2005-03-10 09:42:00,1.92887,1.9289,1.92835,1.92835,42500000.0
2005-03-10 09:43:00,1.92839,1.92839,1.92818,1.92828,57900000.0
2005-03-10 09:44:00,1.9285,1.92857,1.92839,1.9285,81600000.0
2005-03-10 09:45:00,1.92845,1.92845,1.92824,1.92827,39200000.0
2005-03-10 09:46:00,1.92853,1.92853,1.92817,1.92832,73400001.0
2005-03-10 09:47:00,1.9288,1.92913,1.92866,1.92913,68800000.0
2005-03-10 09:48:00,1.92915,1.92925,1.92897,1.92897,107900003.0
2005-03-10 09:49:00,1.92917,1.92917,1.9288,1.92886,62599999.0
2005-03-10 09:50:00,1.92888,1.92907,1.92887,1.92905,64000000.0
2005-03-10 09:51:00,1.92917,1.92917,1.92897,1.92905,39800000.0
2005-03-10 09:52:00,1.92924,1.92934,1.92885,1.92887,79900000.0
2005-03-10 09:53:00,1.92855,1.92863,1.92836,1.92836,46900000.0
2005-03-10 09:54:00,1.92838,1.92854,1.92837,1.92841,55800000.0
2005-03-10 09:55:00,1.9283,1.9283,1.92789,1.92804,80400000.0
2005-03-10 09:56:00,1.92803,1.92803,1.92791,1.92797,65200000.0
2005-03-10 09:57:00,1.92807,1.92807,1.92795,1.92795,56599999.0
2005-03-10 09:58:00,1.92812,1.92816,1.92805,1.92805,31200000.0
2005-03-10 09:59:00,1.92822,1.92855,1.92822,1.92845,70700000.0
2005-03-10 10:00:00,1.92848,1.92933,1.92848,1.92933,103699999.0
2005-03-10 10:01:00,1.92935,1.92935,1.9291,1.9291,69700001.0
2005-03-10 10:02:00,1.92883,1.92892,1.92853,1.92891,36500000.0
2005-03-10 10:03:00,1.92893,1.92893,1.92845,1.92881,30600001.0
2005-03-10 10:04:00,1.92881,1.92887,1.92855,1.92855,42800000.0
2005-03-10 10:05:00,1.92865,1.92865,1.92835,1.92844,61999999.0
2005-03-10 10:06:00,1.92857,1.92862,1.92808,1.92808,40750000.0
2005-03-10 10:07:00,1.92804,1.92804,1.9278,1.9278,57899999.0
2005-03-10 10:08:00,1.92763,1.92784,1.92754,1.92784,18500000.0
2005-03-10 10:09:00,1.92823,1.92837,1.92808,1.92828,76099999.0
2005-03-10 10:10:00,1.92833,1.92856,1.92807,1.92807,95899999.0
2005-03-10 10:11:00,1.92805,1.92849,1.92801,1.92848,97800000.0
2005-03-10 10:12:00,1.92852,1.92861,1.92845,1.92848,56000000.0
2005-03-10 10:13:00,1.92824,1.92845,1.92794,1.92845,89999998.0
2005-03-10 10:14:00,1.92842,1.92853,1.92783,1.9279,105800002.0
2005-03-10 10:15:00,1.92818,1.9286,1.92803,1.9286,45400000.0
2005-03-10 10:16:00,1.92861,1.92894,1.92851,1.92894,37800000.0
2005-03-10 10:17:00,1.92868,1.9292,1.92865,1.92905,91500001.0
2005-03-10 10:18:00,1.92925,1.92986,1.92925,1.92986,96099999.0
2005-03-10 10:19:00,1.92996,1.92996,1.92968,1.92982,75699997.0
2005-03-10 10:20:00,1.92985,1.93009,1.92985,1.92986,105299999.0
2005-03-10 10:21:00,1.93007,1.93014,1.92985,1.93011,112399998.0
2005-03-10 10:22:00,1.93028,1.93028,1.92989,1.92989,120899998.0
2005-03-10 10:23:00,1.92984,1.92992,1.9297,1.92973,57000000.0
2005-03-10 10:24:00,1.92978,1.92996,1.92973,1.92983,72600000.0
2005-03-10 10:25:00,1.92976,1.92997,1.92976,1.92989,67900001.0
2005-03-10 10:26:00,1.93006,1.93017,1.92992,1.93002,72300000.0
2005-03-10 10:27:00,1.93009,1.93009,1.92957,1.92957,14500000.0
2005-03-10 10:28:00,1.92968,1.92968,1.92957,1.92959,27700000.0
2005-03-10 10:29:00,1.92963,1.92963,1.92943,1.92943,45200000.0
2005-03-10 10:30:00,1.9297,1.92974,1.9292,1.9292,42500000.0
2005-03-10 10:31:00,1.92915,1.92918,1.92896,1.92906,65200000.0
2005-03-10 10:32:00,1.9289,1.9289,1.92847,1.92847,16900000.0
2005-03-10 10:33:00,1.92836,1.92836,1.92824,1.92824,20300000.0
2005-03-10 10:34:00,1.92805,1.92805,1.92785,1.92793,41400000.0
2005-03-10 10:35:00,1.92798,1.92804,1.92787,1.92804,46000000.0
2005-03-10 10:36:00,1.92815,1.92821,1.92806,1.92821,119699999.0
2005-03-10 10:37:00,1.9282,1.92831,1.92805,1.92808,52000000.0
2005-03-10 10:38:00,1.92809,1.9282,1.92809,1.92817,57299998.0
2005-03-10 10:39:00,1.92819,1.92824,1.92806,1.92808,72700000.0
2005-03-10 10:40:00,1.92825,1.92833,1.92799,1.92802,89800001.0
2005-03-10 10:41:00,1.92812,1.9282,1.92774,1.92774,41600000.0
2005-03-10 10:42:00,1.92783,1.9279,1.92764,1.92783,66700002.0
2005-03-10 10:43:00,1.9279,1.9279,1.92748,1.92757,48900000.0
2005-03-10 10:44:00,1.92765,1.92776,1.9276,1.92771,123799998.0
2005-03-10 10:45:00,1.92792,1.92807,1.92792,1.92799,53500001.0
2005-03-10 10:46:00,1.92783,1.92786,1.92757,1.92757,84200000.0
2005-03-10 10:47:00,1.92772,1.92777,1.92767,1.92777,63500000.0
2005-03-10 10:48:00,1.92765,1.92786,1.92765,1.92773,61599999.0
2005-03-10 10:49:00,1.92776,1.92776,1.92766,1.92766,13400000.0
2005-03-10 10:50:00,1.92775,1.92781,1.92767,1.92778,63600000.0
2005-03-10 10:51:00,1.92789,1.92789,1.92775,1.92775,40100000.0
2005-03-10 10:52:00,1.92782,1.92782,1.92744,1.92745,28500000.0
2005-03-10 10:53:00,1.92748,1.92748,1.92723,1.92728,56500001.0
2005-03-10 10:54:00,1.9273,1.92739,1.92717,1.9272,64799999.0
2005-03-10 10:55:00,1.92725,1.92728,1.92705,1.92705,52900001.0
2005-03-10 10:56:00,1.92704,1.92744,1.92704,1.92731,80500000.0
2005-03-10 10:57:00,1.92745,1.92745,1.92724,1.9274,58900000.0
2005-03-10 10:58:00,1.92745,1.92747,1.92714,1.92715,67199999.0
2005-03-10 10:59:00,1.92709,1.92713,1.92704,1.92708,117500003.0
2005-03-10 11:00:00,1.92702,1.92702,1.92682,1.92689,43000001.0
2005-03-10 11:01:00,1.92689,1.92695,1.92649,1.92649,79900001.0
2005-03-10 11:02:00,1.92618,1.92618,1.92519,1.92519,90499998.0
2005-03-10 11:03:00,1.92555,1.92645,1.9254,1.92644,104800000.0
2005-03-10 11:04:00,1.92642,1.92741,1.92638,1.92735,61000000.0
2005-03-10 11:05:00,1.92745,1.92745,1.92707,1.92734,64600000.0
2005-03-10 11:06:00,1.92741,1.92741,1.92715,1.92715,84000000.0
2005-03-10 11:07:00,1.92741,1.9275,1.92719,1.92719,103800002.0
2005-03-10 11:08:00,1.92741,1.92746,1.92729,1.9274,71200000.0
2005-03-10 11:09:00,1.92759,1.92832,1.92759,1.92823,79599999.0
2005-03-10 11:10:00,1.9282,1.92822,1.92774,1.92774,91199998.0
2005-03-10 11:11:00,1.9278,1.92805,1.92769,1.92803,64700001.0
2005-03-10 11:12:00,1.92802,1.92858,1.92802,1.92858,46100001.0
2005-03-10 11:13:00,1.92858,1.92883,1.92843,1.92883,40500000.0
2005-03-10 11:14:00,1.92887,1.92898,1.92887,1.92893,69899999.0
2005-03-10 11:15:00,1.92883,1.92915,1.92872,1.92898,43000000.0
2005-03-10 11:16:00,1.92912,1.92926,1.92912,1.92914,66800000.0
2005-03-10 11:17:00,1.92892,1.92921,1.92892,1.9291,49400000.0
2005-03-10 11:18:00,1.92906,1.92916,1.92896,1.92904,61200000.0
2005-03-10 11:19:00,1.92887,1.92896,1.92867,1.92885,100500001.0
2005-03-10 11:20:00,1.92878,1.92927,1.92874,1.92923,80600002.0
2005-03-10 11:21:00,1.9296,1.92977,1.92949,1.92977,81100000.0
2005-03-10 11:22:00,1.92984,1.92988,1.92962,1.92963,103700001.0
2005-03-10 11:23:00,1.92977,1.92977,1.92965,1.92965,45199998.0
2005-03-10 11:24:00,1.92969,1.92976,1.92958,1.92966,43100000.0
2005-03-10 11:25:00,1.92969,1.92978,1.92956,1.92966,57000000.0
2005-03-10 11:26:00,1.92978,1.92978,1.92932,1.92932,91200003.0
2005-03-10 11:27:00,1.92929,1.92938,1.92911,1.92911,99100001.0
2005-03-10 11:28:00,1.9292,1.92928,1.92896,1.92896,44600000.0
2005-03-10 11:29:00,1.92905,1.92924,1.92903,1.92907,55800000.0
2005-03-10 11:30:00,1.9291,1.92939,1.92901,1.92901,110100002.0
2005-03-10 11:31:00,1.92933,1.9294,1.92907,1.92912,85300000.0
2005-03-10 11:32:00,1.92914,1.92939,1.92914,1.92939,58199999.0
2005-03-10 11:33:00,1.92936,1.92936,1.92912,1.9292,25500000.0
2005-03-10 11:34:00,1.9292,1.92927,1.92897,1.92899,80100000.0
2005-03-10 11:35:00,1.92897,1.92933,1.92897,1.92907,118499999.0
2005-03-10 11:36:00,1.92888,1.92897,1.92871,1.92872,56200000.0
2005-03-10 11:37:00,1.92886,1.92889,1.92839,1.92839,92900001.0
2005-03-10 11:38:00,1.9286,1.9286,1.92826,1.9283,41500000.0
2005-03-10 11:39:00,1.92822,1.92825,1.92766,1.92779,111899999.0
2005-03-10 11:40:00,1.92783,1.9279,1.92749,1.92755,40000000.0
2005-03-10 11:41:00,1.92761,1.92761,1.92745,1.9275,132200002.0
2005-03-10 11:42:00,1.92782,1.92801,1.92772,1.9279,105599999.0
2005-03-10 11:43:00,1.92813,1.92836,1.9281,1.9281,65700000.0
2005-03-10 11:44:00,1.92832,1.92832,1.92779,1.92779,65900001.0
2005-03-10 11:45:00,1.92783,1.92796,1.92765,1.92786,59900001.0
2005-03-10 11:46:00,1.92788,1.92789,1.92772,1.92772,75800000.0
2005-03-10 11:47:00,1.928,1.92815,1.92785,1.92785,89300002.0
2005-03-10 11:48:00,1.92785,1.92844,1.92782,1.92843,79299999.0
2005-03-10 11:49:00,1.92856,1.92865,1.92844,1.92858,76600001.0
2005-03-10 11:50:00,1.92863,1.9289,1.92853,1.92858,81100002.0
2005-03-10 11:51:00,1.92869,1.92869,1.92835,1.92835,100200001.0
2005-03-10 11:52:00,1.92847,1.92861,1.92838,1.92844,85300001.0
2005-03-10 11:53:00,1.92843,1.92861,1.92831,1.92858,33200000.0
2005-03-10 11:54:00,1.92854,1.92873,1.92854,1.92856,60400000.0
2005-03-10 11:55:00,1.9286,1.92862,1.92855,1.92855,22800000.0
2005-03-10 11:56:00,1.92871,1.92871,1.92847,1.9286,17500000.0
2005-03-10 11:57:00,1.92865,1.929,1.92854,1.92895,116600000.0
2005-03-10 11:58:00,1.92901,1.92901,1.92885,1.9289,91099999.0
2005-03-10 11:59:00,1.92882,1.92925,1.92882,1.92908,68700000.0
2005-03-10 12:00:00,1.9293,1.92989,1.92928,1.92946,131900000.0
2005-03-10 12:01:00,1.92936,1.92936,1.92827,1.92861,105500000.0
2005-03-10 12:02:00,1.92898,1.92898,1.9287,1.9287,61600000.0
2005-03-10 12:03:00,1.92857,1.92875,1.92827,1.92834,90999998.0
2005-03-10 12:04:00,1.92833,1.92833,1.92803,1.92805,73100000.0
2005-03-10 12:05:00,1.92825,1.92836,1.92809,1.92819,49600000.0
2005-03-10 12:06:00,1.92835,1.92866,1.92821,1.92854,127800000.0
2005-03-10 12:07:00,1.92888,1.92916,1.92873,1.92901,51700000.0
2005-03-10 12:08:00,1.92936,1.92936,1.92882,1.92891,43600000.0
2005-03-10 12:09:00,1.92886,1.92915,1.92886,1.92913,29400000.0
2005-03-10 12:10:00,1.92912,1.92912,1.92858,1.92858,41100000.0
2005-03-10 12:11:00,1.92823,1.92835,1.92818,1.92826,52000000.0
2005-03-10 12:12:00,1.92852,1.92855,1.92818,1.92823,80299999.0
2005-03-10 12:13:00,1.9283,1.9283,1.92795,1.92795,19400000.0
2005-03-10 12:14:00,1.92787,1.92802,1.92787,1.92793,79200001.0
2005-03-10 12:15:00,1.92798,1.92815,1.9279,1.92805,82599999.0
2005-03-10 12:16:00,1.92801,1.92828,1.92794,1.92794,70299999.0
2005-03-10 12:17:00,1.92822,1.92824,1.92791,1.92798,112299999.0
2005-03-10 12:18:00,1.92825,1.92829,1.92815,1.92815,52700000.0
2005-03-10 12:19:00,1.92816,1.92861,1.92816,1.92845,92699998.0
2005-03-10 12:20:00,1.92867,1.92867,1.92826,1.92842,48000000.0
2005-03-10 12:21:00,1.92842,1.92856,1.92822,1.92824,55500000.0
2005-03-10 12:22:00,1.92822,1.92822,1.92799,1.92805,37100000.0
2005-03-10 12:23:00,1.92825,1.92844,1.92825,1.92834,56000000.0
2005-03-10 12:24:00,1.92857,1.92867,1.92843,1.92859,95600000.0
2005-03-10 12:25:00,1.9287,1.92905,1.92859,1.92901,51200000.0
2005-03-10 12:26:00,1.92894,1.92894,1.92818,1.92818,60000000.0
2005-03-10 12:27:00,1.92824,1.92834,1.92805,1.92813,98300000.0
2005-03-10 12:28:00,1.92832,1.92832,1.92794,1.92794,106800000.0
2005-03-10 12:29:00,1.92798,1.92808,1.92785,1.92786,37800000.0
2005-03-10 12:30:00,1.9281,1.92818,1.92775,1.92791,120699997.0
2005-03-10 12:31:00,1.9275,1.92781,1.92739,1.92742,106300000.0
2005-03-10 12:32:00,1.9273,1.92755,1.92721,1.92745,81500001.0
2005-03-10 12:33:00,1.92695,1.92711,1.92664,1.92664,53900000.0
2005-03-10 12:34:00,1.92688,1.92694,1.92674,1.92674,74600001.0
2005-03-10 12:35:00,1.92708,1.92727,1.92693,1.92693,109199999.0
2005-03-10 12:36:00,1.9272,1.92746,1.92706,1.92723,88700000.0
2005-03-10 12:37:00,1.92715,1.92741,1.92712,1.92716,121000001.0
2005-03-10 12:38:00,1.9273,1.9273,1.92703,1.92715,61700000.0
2005-03-10 12:39:00,1.92729,1.9274,1.92712,1.92717,88300000.0
2005-03-10 12:40:00,1.92723,1.9275,1.92723,1.92738,63700001.0
2005-03-10 12:41:00,1.9273,1.92747,1.9273,1.92738,39700000.0
2005-03-10 12:42:00,1.92723,1.92723,1.92669,1.92669,22700000.0
2005-03-10 12:43:00,1.92683,1.92721,1.92683,1.92717,82400000.0
2005-03-10 12:44:00,1.9272,1.9272,1.92678,1.92686,68700000.0
2005-03-10 12:45:00,1.92692,1.92701,1.92668,1.92668,36700000.0
2005-03-10 12:46:00,1.92678,1.92678,1.92639,1.92639,32300000.0
2005-03-10 12:47:00,1.92668,1.92668,1.92651,1.92658,90999999.0
2005-03-10 12:48:00,1.9266,1.92665,1.9266,1.9266,51900000.0
2005-03-10 12:49:00,1.92666,1.92666,1.9265,1.9265,31199999.0
2005-03-10 12:50:00,1.92653,1.92663,1.92646,1.92662,98099999.0
2005-03-10 12:51:00,1.92657,1.92674,1.92652,1.92662,61400001.0
2005-03-10 12:52:00,1.92666,1.92725,1.92666,1.92711,99900001.0
2005-03-10 12:53:00,1.92727,1.92741,1.92725,1.92725,56100000.0
2005-03-10 12:54:00,1.92726,1.92749,1.92726,1.92744,93299999.0
2005-03-10 12:55:00,1.92747,1.92767,1.92742,1.92748,90700002.0
2005-03-10 12:56:00,1.92742,1.92749,1.92717,1.92717,58899999.0
2005-03-10 12:57:00,1.92705,1.92708,1.92705,1.92708,12400000.0
2005-03-10 12:58:00,1.92692,1.92692,1.92659,1.92668,48800000.0
2005-03-10 12:59:00,1.92657,1.92683,1.92653,1.92653,29800000.0
2005-03-10 13:00:00,1.92687,1.92689,1.92652,1.92664,42300000.0
2005-03-10 13:01:00,1.92682,1.92694,1.92674,1.92674,55700000.0
2005-03-10 13:02:00,1.92698,1.92733,1.92697,1.92719,91900002.0
2005-03-10 13:03:00,1.92743,1.92755,1.92722,1.92742,60299999.0
2005-03-10 13:04:00,1.92784,1.92788,1.92774,1.92779,52000001.0
2005-03-10 13:05:00,1.92801,1.92807,1.92784,1.92784,42400000.0
2005-03-10 13:06:00,1.92817,1.92833,1.92796,1.92809,50500001.0
2005-03-10 13:07:00,1.92814,1.92826,1.92795,1.92795,111599999.0
2005-03-10 13:08:00,1.928,1.92804,1.92757,1.92781,97199999.0
2005-03-10 13:09:00,1.92787,1.92802,1.92754,1.92754,102000003.0
2005-03-10 13:10:00,1.92777,1.92777,1.92765,1.92765,63700001.0
2005-03-10 13:11:00,1.9277,1.9277,1.92753,1.92762,11400000.0
2005-03-10 13:12:00,1.92783,1.92783,1.92755,1.92764,49700000.0
2005-03-10 13:13:00,1.92743,1.9277,1.92743,1.92759,100000001.0
2005-03-10 13:14:00,1.92758,1.92778,1.92757,1.92773,95200001.0
2005-03-10 13:15:00,1.92797,1.928,1.92773,1.92788,64500001.0
2005-03-10 13:16:00,1.92778,1.92792,1.92762,1.92791,26000000.0
2005-03-10 13:17:00,1.92797,1.92797,1.92766,1.92782,51399999.0
2005-03-10 13:18:00,1.928,1.92818,1.92793,1.92793,48500000.0
2005-03-10 13:19:00,1.92825,1.9283,1.92808,1.92823,62900001.0
2005-03-10 13:20:00,1.92837,1.9284,1.92816,1.92816,41099999.0
2005-03-10 13:21:00,1.9281,1.92848,1.92802,1.9282,61200000.0
2005-03-10 13:22:00,1.92835,1.92845,1.92824,1.92844,55300000.0
2005-03-10 13:23:00,1.92833,1.92846,1.92826,1.92827,69499998.0
2005-03-10 13:24:00,1.92837,1.9287,1.92837,1.92861,79700001.0
2005-03-10 13:25:00,1.92886,1.92896,1.92875,1.9289,69000001.0
2005-03-10 13:26:00,1.92886,1.92894,1.92853,1.92853,89200001.0
2005-03-10 13:27:00,1.92864,1.92864,1.92843,1.92852,43100000.0
2005-03-10 13:28:00,1.92848,1.92858,1.92816,1.92816,83399999.0
2005-03-10 13:29:00,1.92837,1.9285,1.92824,1.92833,126900002.0
2005-03-10 13:30:00,1.92839,1.92858,1.92834,1.92834,68900000.0
2005-03-10 13:31:00,1.9284,1.92846,1.92825,1.9284,77100000.0
2005-03-10 13:32:00,1.92858,1.9286,1.92842,1.92845,94000000.0
2005-03-10 13:33:00,1.92835,1.92864,1.92835,1.92853,69400001.0
2005-03-10 13:34:00,1.92855,1.92913,1.92855,1.92894,80400000.0
2005-03-10 13:35:00,1.92903,1.92926,1.92894,1.92922,66799999.0
2005-03-10 13:36:00,1.9293,1.9294,1.92926,1.92927,67199999.0
2005-03-10 13:37:00,1.92918,1.9293,1.92904,1.92911,77800001.0
2005-03-10 13:38:00,1.92909,1.92909,1.92876,1.92887,96900000.0
2005-03-10 13:39:00,1.92895,1.92904,1.92863,1.92878,36600000.0
2005-03-10 13:40:00,1.92882,1.92884,1.92865,1.92866,43100000.0
2005-03-10 13:41:00,1.9287,1.92887,1.92868,1.92883,84399998.0
2005-03-10 13:42:00,1.92888,1.92892,1.92863,1.92875,101799997.0
2005-03-10 13:43:00,1.9289,1.92897,1.92875,1.92875,28499999.0
2005-03-10 13:44:00,1.92873,1.92889,1.92873,1.92886,94399997.0
2005-03-10 13:45:00,1.92885,1.92896,1.92878,1.92878,38100000.0
2005-03-10 13:46:00,1.92882,1.92884,1.9286,1.9286,67500001.0
2005-03-10 13:47:00,1.92872,1.92887,1.9285,1.9285,72900001.0
2005-03-10 13:48:00,1.92853,1.92866,1.92828,1.9285,81600000.0
2005-03-10 13:49:00,1.92856,1.92863,1.92839,1.92841,18400000.0
2005-03-10 13:50:00,1.92866,1.92866,1.92809,1.92809,43400001.0
2005-03-10 13:51:00,1.92825,1.92828,1.92804,1.92804,48100000.0
2005-03-10 13:52:00,1.92823,1.92854,1.92821,1.9285,103650000.0
2005-03-10 13:53:00,1.92828,1.92844,1.92823,1.9284,97299999.0
2005-03-10 13:54:00,1.92845,1.9285,1.92842,1.92842,24100000.0
2005-03-10 13:55:00,1.92847,1.9289,1.92847,1.9289,68199999.0
2005-03-10 13:56:00,1.9289,1.92925,1.9289,1.92898,59900002.0
2005-03-10 13:57:00,1.92884,1.92889,1.92861,1.92861,69700000.0
2005-03-10 13:58:00,1.92875,1.92889,1.92804,1.92804,64599999.0
2005-03-10 13:59:00,1.92831,1.92843,1.92818,1.92836,54000000.0
2005-03-10 14:00:00,1.92812,1.92812,1.92702,1.92702,80199998.0
2005-03-10 14:01:00,1.92703,1.92703,1.92573,1.92593,71900000.0
2005-03-10 14:02:00,1.92528,1.92611,1.92517,1.92608,65399999.0
2005-03-10 14:03:00,1.9259,1.9259,1.9251,1.9251,56999999.0
2005-03-10 14:04:00,1.92535,1.92609,1.92532,1.92599,98800001.0
2005-03-10 14:05:00,1.92588,1.92615,1.92588,1.92598,89000002.0
2005-03-10 14:06:00,1.92597,1.92641,1.92597,1.92633,30900000.0
2005-03-10 14:07:00,1.92645,1.92664,1.92641,1.92656,100800001.0
2005-03-10 14:08:00,1.92665,1.92681,1.92656,1.9266,83500000.0
2005-03-10 14:09:00,1.92702,1.92709,1.92682,1.92699,116399999.0
2005-03-10 14:10:00,1.9271,1.92715,1.92702,1.92702,54900001.0
2005-03-10 14:11:00,1.927,1.92711,1.927,1.92706,71400000.0
2005-03-10 14:12:00,1.92708,1.92708,1.92701,1.92708,57600001.0
2005-03-10 14:13:00,1.92718,1.92718,1.92688,1.92698,76599998.0
2005-03-10 14:14:00,1.92704,1.92715,1.927,1.9271,77200002.0
2005-03-10 14:15:00,1.92709,1.92709,1.92689,1.92697,78000000.0
2005-03-10 14:16:00,1.92727,1.9274,1.92713,1.92726,71500001.0
2005-03-10 14:17:00,1.92737,1.92741,1.92702,1.92702,59599999.0
2005-03-10 14:18:00,1.92703,1.92722,1.92703,1.92715,32400000.0
2005-03-10 14:19:00,1.92717,1.92717,1.92707,1.92707,87600001.0
2005-03-10 14:20:00,1.92691,1.92708,1.9269,1.92704,44000000.0
2005-03-10 14:21:00,1.92705,1.92722,1.92696,1.9272,101499999.0
2005-03-10 14:22:00,1.92728,1.92728,1.92717,1.92717,39600000.0
2005-03-10 14:23:00,1.92716,1.92716,1.92701,1.92701,16500000.0
2005-03-10 14:24:00,1.92707,1.92707,1.92686,1.92687,62400000.0
2005-03-10 14:25:00,1.927,1.9271,1.92698,1.92699,89299999.0
2005-03-10 14:26:00,1.92719,1.92731,1.92716,1.92721,86700000.0
2005-03-10 14:27:00,1.92739,1.92757,1.92736,1.92747,76600001.0
2005-03-10 14:28:00,1.92757,1.92763,1.92728,1.92739,60900000.0
2005-03-10 14:29:00,1.92746,1.92746,1.92717,1.92721,55799999.0
2005-03-10 14:30:00,1.92731,1.92737,1.92715,1.92718,82999998.0
2005-03-10 14:31:00,1.9275,1.92806,1.92748,1.92802,71300002.0
2005-03-10 14:32:00,1.92804,1.92804,1.92781,1.92781,7600000.0
2005-03-10 14:33:00,1.92765,1.92771,1.92733,1.92739,86500001.0
2005-03-10 14:34:00,1.92729,1.92732,1.92716,1.92732,97899999.0
2005-03-10 14:35:00,1.92737,1.92757,1.92737,1.92748,100799998.0
2005-03-10 14:36:00,1.92758,1.92792,1.92756,1.9277,63499999.0
2005-03-10 14:37:00,1.92784,1.92795,1.92747,1.92747,70300000.0
2005-03-10 14:38:00,1.92765,1.92765,1.92751,1.92756,76300001.0
2005-03-10 14:39:00,1.92747,1.92747,1.92701,1.92707,51400000.0
2005-03-10 14:40:00,1.92714,1.92714,1.92695,1.92695,65500002.0
2005-03-10 14:41:00,1.92678,1.92678,1.92632,1.92632,18200000.0
2005-03-10 14:42:00,1.92613,1.9262,1.92604,1.92604,39100000.0
2005-03-10 14:43:00,1.92616,1.92628,1.92591,1.92591,46100000.0
2005-03-10 14:44:00,1.92593,1.92601,1.92592,1.92599,59900001.0
2005-03-10 14:45:00,1.92623,1.92625,1.92608,1.92612,44700000.0
2005-03-10 14:46:00,1.92642,1.92646,1.92624,1.92641,42300001.0
2005-03-10 14:47:00,1.92652,1.92665,1.92625,1.92625,66500000.0
2005-03-10 14:48:00,1.9264,1.92657,1.92626,1.92626,58700001.0
2005-03-10 14:49:00,1.92618,1.92632,1.92616,1.92617,129100000.0
2005-03-10 14:50:00,1.92628,1.92639,1.92625,1.9263,61799999.0
2005-03-10 14:51:00,1.92632,1.92639,1.92611,1.92618,98700001.0
2005-03-10 14:52:00,1.92632,1.92634,1.926,1.926,57399998.0
2005-03-10 14:53:00,1.92608,1.92608,1.92572,1.92572,69700002.0
2005-03-10 14:54:00,1.92597,1.92607,1.92577,1.92593,70300000.0
2005-03-10 14:55:00,1.92618,1.92629,1.92615,1.92628,70100000.0
2005-03-10 14:56:00,1.92632,1.92632,1.92608,1.92622,70400000.0
2005-03-10 14:57:00,1.92605,1.92608,1.92582,1.92586,119300001.0
2005-03-10 14:58:00,1.92595,1.92611,1.92595,1.92606,46499999.0
2005-03-10 14:59:00,1.926,1.92605,1.92599,1.92599,30200000.0
2005-03-10 15:00:00,1.92602,1.92602,1.92582,1.92593,68700000.0
2005-03-10 15:01:00,1.92577,1.92591,1.92555,1.92566,66499999.0
2005-03-10 15:02:00,1.92565,1.92565,1.92502,1.92507,60700001.0
2005-03-10 15:03:00,1.92507,1.92507,1.92465,1.92492,53900000.0
2005-03-10 15:04:00,1.92493,1.9253,1.92493,1.92529,42800001.0
2005-03-10 15:05:00,1.92532,1.92538,1.92532,1.92538,22300000.0
2005-03-10 15:06:00,1.92536,1.92542,1.92525,1.9253,49900001.0
2005-03-10 15:07:00,1.92527,1.92527,1.92515,1.92518,26200000.0
2005-03-10 15:08:00,1.92518,1.92543,1.92516,1.92537,103499999.0
2005-03-10 15:09:00,1.92532,1.92548,1.92525,1.92542,124000001.0
2005-03-10 15:10:00,1.92548,1.92548,1.92509,1.92517,35500000.0
2005-03-10 15:11:00,1.92522,1.92522,1.92453,1.92453,69699999.0
2005-03-10 15:12:00,1.92459,1.9247,1.92438,1.9245,82400001.0
2005-03-10 15:13:00,1.92462,1.9247,1.92448,1.92468,100049999.0
2005-03-10 15:14:00,1.92471,1.92505,1.92471,1.92505,66100000.0
2005-03-10 15:15:00,1.92505,1.92505,1.92479,1.9248,101499999.0
2005-03-10 15:16:00,1.92485,1.92498,1.9248,1.9248,73600000.0
2005-03-10 15:17:00,1.92477,1.92477,1.92459,1.92459,63700000.0
2005-03-10 15:18:00,1.92473,1.92473,1.9245,1.92469,65000000.0
2005-03-10 15:19:00,1.92473,1.92473,1.92405,1.92405,70600001.0
2005-03-10 15:20:00,1.92417,1.9243,1.92405,1.92419,66299999.0
2005-03-10 15:21:00,1.9245,1.92466,1.92443,1.92461,132600000.0
2005-03-10 15:22:00,1.9248,1.92484,1.92468,1.92482,48300000.0
2005-03-10 15:23:00,1.92482,1.92504,1.92482,1.9249,82400000.0
2005-03-10 15:24:00,1.92498,1.92516,1.92494,1.92507,48900000.0
2005-03-10 15:25:00,1.92512,1.92515,1.92505,1.92505,127200000.0
2005-03-10 15:26:00,1.92498,1.9251,1.92493,1.92505,44100000.0
2005-03-10 15:27:00,1.92501,1.92501,1.92481,1.92487,33399999.0
2005-03-10 15:28:00,1.92499,1.92517,1.92499,1.92512,34200000.0
2005-03-10 15:29:00,1.92531,1.92548,1.9252,1.92546,122300001.0
2005-03-10 15:30:00,1.92587,1.9261,1.92539,1.92543,61700002.0
2005-03-10 15:31:00,1.9257,1.9257,1.92528,1.92549,88799999.0
2005-03-10 15:32:00,1.92548,1.92575,1.92545,1.92548,65700000.0
2005-03-10 15:33:00,1.92575,1.92586,1.92556,1.92556,74000000.0
2005-03-10 15:34:00,1.92555,1.92611,1.92555,1.92573,75800000.0
2005-03-10 15:35:00,1.92558,1.92558,1.92524,1.92529,112199999.0
2005-03-10 15:36:00,1.92508,1.92508,1.92492,1.92502,44899998.0
2005-03-10 15:37:00,1.92523,1.92557,1.92522,1.92526,60299999.0
2005-03-10 15:38:00,1.92517,1.92553,1.92517,1.92551,59200001.0
2005-03-10 15:39:00,1.92555,1.92599,1.92546,1.92593,122900002.0
2005-03-10 15:40:00,1.92617,1.92636,1.92588,1.92619,92100000.0
2005-03-10 15:41:00,1.92654,1.9272,1.92654,1.92708,55500000.0
2005-03-10 15:42:00,1.927,1.92715,1.92684,1.92684,87000000.0
2005-03-10 15:43:00,1.92672,1.92698,1.92651,1.92651,40100000.0
2005-03-10 15:44:00,1.92655,1.92655,1.92623,1.92623,66700002.0
2005-03-10 15:45:00,1.92638,1.92652,1.92636,1.9264,84000000.0
2005-03-10 15:46:00,1.92662,1.92674,1.92629,1.92629,44500000.0
2005-03-10 15:47:00,1.92657,1.92662,1.92622,1.92622,47500000.0
2005-03-10 15:48:00,1.92635,1.92658,1.92619,1.92624,98800000.0
2005-03-10 15:49:00,1.9264,1.9264,1.9262,1.92627,49800000.0
2005-03-10 15:50:00,1.9262,1.92635,1.9261,1.92619,109800002.0
2005-03-10 15:51:00,1.92652,1.9266,1.92622,1.92629,129100000.0
2005-03-10 15:52:00,1.92645,1.92645,1.92612,1.92612,100050000.0
2005-03-10 15:53:00,1.9262,1.9264,1.9262,1.92624,37000000.0
2005-03-10 15:54:00,1.92637,1.92676,1.92637,1.92653,53199998.0
2005-03-10 15:55:00,1.92687,1.927,1.92657,1.927,49600000.0
2005-03-10 15:56:00,1.9271,1.9271,1.92696,1.92696,64200001.0
2005-03-10 15:57:00,1.92708,1.92708,1.92637,1.92662,87200001.0
2005-03-10 15:58:00,1.92656,1.92656,1.92627,1.92636,65300001.0
2005-03-10 15:59:00,1.92641,1.92658,1.92641,1.9265,102600000.0
2005-03-10 16:00:00,1.92667,1.92668,1.92602,1.92602,54299999.0
2005-03-10 16:01:00,1.9264,1.92675,1.92622,1.92674,80800000.0
2005-03-10 16:02:00,1.92692,1.92696,1.92638,1.92638,59900002.0
2005-03-10 16:03:00,1.92636,1.92648,1.9263,1.92644,90100002.0
2005-03-10 16:04:00,1.92652,1.92659,1.92642,1.92655,82500000.0
2005-03-10 16:05:00,1.92639,1.92639,1.92616,1.92616,11900000.0
2005-03-10 16:06:00,1.92602,1.92618,1.92602,1.92612,41000000.0
2005-03-10 16:07:00,1.92622,1.92622,1.92598,1.92602,38700000.0
2005-03-10 16:08:00,1.92612,1.92626,1.92608,1.92625,82099999.0
2005-03-10 16:09:00,1.9264,1.9264,1.92573,1.92588,78799999.0
2005-03-10 16:10:00,1.92565,1.92593,1.92557,1.92589,47100000.0
2005-03-10 16:11:00,1.92582,1.92616,1.92582,1.92616,29800000.0
2005-03-10 16:12:00,1.92603,1.92603,1.92585,1.92588,58400001.0
2005-03-10 16:13:00,1.92625,1.92625,1.92599,1.92599,59000000.0
2005-03-10 16:14:00,1.926,1.92623,1.926,1.92607,52700000.0
2005-03-10 16:15:00,1.92647,1.92647,1.9263,1.92636,87500001.0
2005-03-10 16:16:00,1.92648,1.9268,1.92648,1.92675,82000001.0
2005-03-10 16:17:00,1.92697,1.92697,1.92666,1.92679,97600000.0
2005-03-10 16:18:00,1.92681,1.92691,1.92681,1.92682,32300000.0
2005-03-10 16:19:00,1.92678,1.9268,1.92667,1.92667,51800000.0
2005-03-10 16:20:00,1.92652,1.92652,1.92617,1.92651,97300000.0
2005-03-10 16:21:00,1.92648,1.92649,1.92628,1.92633,87600000.0
2005-03-10 16:22:00,1.92651,1.92653,1.92639,1.92648,96700000.0
2005-03-10 16:23:00,1.92663,1.92664,1.92647,1.92664,90300001.0
2005-03-10 16:24:00,1.92662,1.92664,1.92637,1.92637,28800000.0
2005-03-10 16:25:00,1.92634,1.92634,1.92602,1.92602,48200000.0
2005-03-10 16:26:00,1.92605,1.92612,1.92593,1.92609,47100000.0
2005-03-10 16:27:00,1.92614,1.92622,1.92601,1.92608,60800001.0
2005-03-10 16:28:00,1.92626,1.92627,1.92612,1.92612,62799999.0
2005-03-10 16:29:00,1.92632,1.92657,1.92625,1.92638,71900000.0
2005-03-10 16:30:00,1.92646,1.92659,1.92626,1.92626,85599997.0
2005-03-10 16:31:00,1.92651,1.92657,1.92634,1.92647,53599998.0
2005-03-10 16:32:00,1.92656,1.92656,1.92643,1.92649,44400000.0
2005-03-10 16:33:00,1.92654,1.92654,1.92639,1.92639,37900000.0
2005-03-10 16:34:00,1.92652,1.92655,1.92645,1.92654,74699999.0
2005-03-10 16:35:00,1.92667,1.92667,1.92645,1.92646,81099998.0
2005-03-10 16:36:00,1.92665,1.92665,1.92636,1.92636,34500000.0
2005-03-10 16:37:00,1.92644,1.92662,1.92627,1.92632,65400000.0
2005-03-10 16:38:00,1.92625,1.92625,1.92604,1.92615,56400000.0
2005-03-10 16:39:00,1.92609,1.92624,1.92589,1.92598,69300000.0
2005-03-10 16:40:00,1.92592,1.92592,1.92527,1.92527,56600000.0
2005-03-10 16:41:00,1.92528,1.92569,1.92528,1.92555,123700001.0
2005-03-10 16:42:00,1.92562,1.92562,1.92532,1.92532,57900000.0
2005-03-10 16:43:00,1.92535,1.92553,1.92525,1.92552,79800001.0
2005-03-10 16:44:00,1.92582,1.92585,1.92562,1.92562,35499999.0
2005-03-10 16:45:00,1.92553,1.92572,1.92553,1.92569,77500000.0
2005-03-10 16:46:00,1.92583,1.92598,1.92576,1.9259,74299999.0
2005-03-10 16:47:00,1.92572,1.92582,1.92529,1.92529,86700000.0
2005-03-10 16:48:00,1.92527,1.92548,1.92516,1.92543,152000000.0
2005-03-10 16:49:00,1.92535,1.92539,1.92526,1.92535,78300001.0
2005-03-10 16:50:00,1.92535,1.92535,1.92496,1.92496,80099999.0
2005-03-10 16:51:00,1.925,1.92503,1.92445,1.92445,52000000.0
2005-03-10 16:52:00,1.92433,1.92441,1.92412,1.92417,74599999.0
2005-03-10 16:53:00,1.92415,1.92415,1.92393,1.92397,31900000.0
2005-03-10 16:54:00,1.9241,1.9243,1.924,1.92423,65000000.0
2005-03-10 16:55:00,1.92442,1.92442,1.92396,1.92397,38900000.0
2005-03-10 16:56:00,1.92383,1.92394,1.92371,1.92371,58300000.0
2005-03-10 16:57:00,1.92373,1.92376,1.92312,1.92312,104499999.0
2005-03-10 16:58:00,1.92343,1.92414,1.92338,1.92414,100300002.0
2005-03-10 16:59:00,1.92452,1.92461,1.92434,1.92454,48100000.0
2005-03-10 17:00:00,1.92455,1.9246,1.92411,1.92411,112599998.0
2005-03-10 17:01:00,1.92435,1.92435,1.92405,1.9241,58500000.0
2005-03-10 17:02:00,1.9241,1.9241,1.92347,1.92347,79399999.0
2005-03-10 17:03:00,1.92356,1.92393,1.9235,1.92393,57500000.0
2005-03-10 17:04:00,1.92398,1.92419,1.9239,1.9239,74200000.0
2005-03-10 17:05:00,1.92398,1.92415,1.9238,1.92386,62500000.0
2005-03-10 17:06:00,1.92392,1.92392,1.92371,1.92378,54900000.0
2005-03-10 17:07:00,1.92375,1.9239,1.9237,1.92377,78399999.0
2005-03-10 17:08:00,1.92373,1.92394,1.92371,1.92379,27400000.0
2005-03-10 17:09:00,1.92395,1.92403,1.92392,1.92392,72200000.0
2005-03-10 17:10:00,1.92412,1.92428,1.92399,1.92423,44300000.0
2005-03-10 17:11:00,1.92423,1.92439,1.92423,1.92435,153499999.0
2005-03-10 17:12:00,1.92443,1.92462,1.92441,1.92448,47200000.0
2005-03-10 17:13:00,1.92458,1.92464,1.92429,1.92439,63300000.0
2005-03-10 17:14:00,1.92458,1.92467,1.92442,1.92442,53499999.0
2005-03-10 17:15:00,1.92482,1.92495,1.92471,1.92471,48200000.0
2005-03-10 17:16:00,1.9247,1.92476,1.92457,1.92468,57700000.0
2005-03-10 17:17:00,1.92492,1.92499,1.92474,1.92477,53400001.0
2005-03-10 17:18:00,1.92503,1.92529,1.92503,1.92527,110400001.0
2005-03-10 17:19:00,1.92524,1.92548,1.92524,1.92528,106199999.0
2005-03-10 17:20:00,1.92567,1.92647,1.92567,1.92605,101900000.0
2005-03-10 17:21:00,1.92612,1.92612,1.92589,1.92595,37700000.0
2005-03-10 17:22:00,1.926,1.92606,1.92595,1.92597,70500000.0
2005-03-10 17:23:00,1.92593,1.92598,1.92583,1.92583,26200000.0
2005-03-10 17:24:00,1.92581,1.9259,1.9258,1.92582,31700000.0
2005-03-10 17:25:00,1.92581,1.92581,1.92554,1.92554,70499999.0
2005-03-10 17:26:00,1.92567,1.92567,1.92524,1.92524,47600000.0
2005-03-10 17:27:00,1.92535,1.92539,1.92524,1.92525,30300000.0
2005-03-10 17:28:00,1.92524,1.92533,1.92524,1.92533,22900000.0
2005-03-10 17:29:00,1.92555,1.9256,1.9251,1.9251,78500001.0
2005-03-10 17:30:00,1.92527,1.92542,1.92527,1.92534,88499998.0
2005-03-10 17:31:00,1.92532,1.92538,1.92518,1.92522,55700001.0
2005-03-10 17:32:00,1.92524,1.92524,1.92511,1.92519,57399998.0
2005-03-10 17:33:00,1.9253,1.9253,1.92494,1.92494,10900000.0
2005-03-10 17:34:00,1.925,1.92526,1.925,1.92514,49399999.0
2005-03-10 17:35:00,1.92507,1.92507,1.9249,1.92497,54799998.0
2005-03-10 17:36:00,1.92507,1.92514,1.92492,1.92502,82800000.0
2005-03-10 17:37:00,1.92517,1.92519,1.92501,1.92504,61399999.0
2005-03-10 17:38:00,1.92522,1.92527,1.92513,1.92513,62999999.0
2005-03-10 17:39:00,1.92521,1.9255,1.92516,1.92545,78499999.0
2005-03-10 17:40:00,1.92553,1.92576,1.92553,1.92571,53200000.0
2005-03-10 17:41:00,1.9259,1.92592,1.92575,1.92575,77800000.0
2005-03-10 17:42:00,1.9257,1.9257,1.92547,1.92547,50900000.0
2005-03-10 17:43:00,1.9255,1.92569,1.92543,1.92562,83500002.0
2005-03-10 17:44:00,1.92561,1.92561,1.92547,1.92547,29300000.0
2005-03-10 17:45:00,1.92549,1.92553,1.92516,1.92519,50900000.0
2005-03-10 17:46:00,1.92485,1.92485,1.92457,1.9247,42000000.0
2005-03-10 17:47:00,1.92482,1.92495,1.9248,1.92486,45100000.0
2005-03-10 17:48:00,1.92502,1.92509,1.92483,1.92483,60500000.0
2005-03-10 17:49:00,1.92482,1.92491,1.92482,1.9249,36700000.0
2005-03-10 17:50:00,1.92477,1.92477,1.92433,1.92433,84200001.0
2005-03-10 17:51:00,1.92435,1.92435,1.92402,1.92404,45900000.0
2005-03-10 17:52:00,1.92398,1.92422,1.92396,1.92408,88400001.0
2005-03-10 17:53:00,1.92412,1.92416,1.92403,1.92414,67400000.0
2005-03-10 17:54:00,1.924,1.924,1.92319,1.92319,101700000.0
2005-03-10 17:55:00,1.92317,1.92317,1.92288,1.92292,30700000.0
2005-03-10 17:56:00,1.92293,1.9231,1.92277,1.92308,112200003.0
2005-03-10 17:57:00,1.9232,1.92331,1.92303,1.92313,61000001.0
2005-03-10 17:58:00,1.92325,1.92336,1.92301,1.92301,52800000.0
2005-03-10 17:59:00,1.92293,1.92332,1.92287,1.92327,80400002.0
2005-03-10 18:00:00,1.92327,1.92327,1.92294,1.92294,37700000.0
2005-03-10 18:01:00,1.92312,1.92357,1.92299,1.9234,919100001.0
2005-03-10 18:02:00,1.92348,1.92358,1.9234,1.9234,1186400002.0
2005-03-10 18:03:00,1.92343,1.92343,1.92307,1.92309,1379350001.0
2005-03-10 18:04:00,1.92305,1.9232,1.92292,1.92292,799899996.0
2005-03-10 18:05:00,1.92289,1.92314,1.92279,1.92289,928900002.0
2005-03-10 18:06:00,1.92284,1.92314,1.9228,1.92293,1006299999.0
2005-03-10 18:07:00,1.92313,1.92313,1.92294,1.92298,1287799998.0
2005-03-10 18:08:00,1.92286,1.92308,1.92264,1.92264,1187499998.0
2005-03-10 18:09:00,1.92286,1.92347,1.9228,1.92333,526450001.0
2005-03-10 18:10:00,1.92371,1.92407,1.92352,1.92391,954099996.0
2005-03-10 18:11:00,1.92424,1.92458,1.92422,1.92435,580696996.0
2005-03-10 18:12:00,1.92456,1.92479,1.92447,1.92457,726600000.0
2005-03-10 18:13:00,1.92463,1.92464,1.92443,1.92443,588100002.0
2005-03-10 18:14:00,1.92444,1.92448,1.92398,1.92402,701050002.0
2005-03-10 18:15:00,1.92416,1.92421,1.92406,1.92409,843399996.0
2005-03-10 18:16:00,1.92409,1.92413,1.92268,1.92319,648900003.0
2005-03-10 18:17:00,1.92313,1.92337,1.92288,1.92301,418800003.0
2005-03-10 18:18:00,1.92338,1.92345,1.92312,1.92312,674849996.0
2005-03-10 18:19:00,1.9227,1.92318,1.9227,1.92306,563299998.0
2005-03-10 18:20:00,1.92315,1.92315,1.92273,1.92295,511999999.0
2005-03-10 18:21:00,1.92309,1.92309,1.92257,1.92257,691500003.0
2005-03-10 18:22:00,1.92285,1.92343,1.92265,1.92325,570600001.0
2005-03-10 18:23:00,1.92357,1.92375,1.92301,1.92319,723799998.0
2005-03-10 18:24:00,1.92358,1.92358,1.92316,1.92324,584350003.0
2005-03-10 18:25:00,1.92323,1.92335,1.92309,1.92316,818899999.0
2005-03-10 18:26:00,1.92323,1.92337,1.9231,1.9231,491799997.0
2005-03-10 18:27:00,1.92333,1.92338,1.92288,1.92333,720499998.0
2005-03-10 18:28:00,1.92329,1.92357,1.92327,1.92335,368100000.0
2005-03-10 18:29:00,1.92333,1.92344,1.92331,1.92337,639299999.0
2005-03-10 18:30:00,1.9234,1.92341,1.923,1.9231,653700002.0
2005-03-10 18:31:00,1.92311,1.92326,1.92305,1.92305,613499996.0
2005-03-10 18:32:00,1.92309,1.92318,1.92292,1.92309,242400002.0
2005-03-10 18:33:00,1.9231,1.92323,1.92292,1.92292,597749998.0
2005-03-10 18:34:00,1.92288,1.92308,1.92285,1.92293,512100002.0
2005-03-10 18:35:00,1.92281,1.92323,1.92281,1.92323,510900000.0
2005-03-10 18:36:00,1.92328,1.92351,1.92328,1.92336,147500000.0
2005-03-10 18:37:00,1.92345,1.92355,1.92335,1.92341,129799999.0
2005-03-10 18:38:00,1.92355,1.92368,1.92332,1.92348,135000001.0
2005-03-10 18:39:00,1.92349,1.92369,1.92326,1.92345,291700000.0
2005-03-10 18:40:00,1.92343,1.92356,1.92324,1.92324,506499994.0
2005-03-10 18:41:00,1.92338,1.92359,1.92308,1.9231,335100000.0
2005-03-10 18:42:00,1.92307,1.92334,1.92296,1.92296,148200000.0
2005-03-10 18:43:00,1.92297,1.92297,1.92242,1.92242,162300001.0
2005-03-10 18:44:00,1.92255,1.92264,1.92242,1.92242,489300001.0
2005-03-10 18:45:00,1.92261,1.92325,1.92256,1.92319,221700001.0
2005-03-10 18:46:00,1.92345,1.92376,1.92328,1.92341,146700000.0
2005-03-10 18:47:00,1.92363,1.92385,1.92343,1.92354,275299999.0
2005-03-10 18:48:00,1.9234,1.92354,1.92306,1.92306,297800003.0
2005-03-10 18:49:00,1.92316,1.92316,1.92278,1.92287,155299998.0
2005-03-10 18:50:00,1.92274,1.92282,1.9225,1.9225,179400000.0
2005-03-10 18:51:00,1.9228,1.92287,1.92262,1.92274,539399999.0
2005-03-10 18:52:00,1.92279,1.92303,1.92267,1.92303,615200002.0
2005-03-10 18:53:00,1.92305,1.92306,1.92288,1.92288,505600002.0
2005-03-10 18:54:00,1.92288,1.92354,1.92288,1.92324,291000002.0
2005-03-10 18:55:00,1.92334,1.92362,1.92334,1.92356,565500000.0
2005-03-10 18:56:00,1.92368,1.9239,1.92361,1.9239,279799999.0
2005-03-10 18:57:00,1.9239,1.92417,1.92386,1.92404,455199999.0
2005-03-10 18:58:00,1.92406,1.92406,1.92324,1.92339,644499998.0
2005-03-10 18:59:00,1.92342,1.92348,1.92335,1.92336,526600002.0
2005-03-10 19:00:00,1.92333,1.92344,1.92285,1.9229,228999998.0
2005-03-10 19:01:00,1.92288,1.92297,1.92288,1.92292,72099999.0
2005-03-10 19:02:00,1.92286,1.92292,1.92251,1.92251,422700001.0
2005-03-10 19:03:00,1.92243,1.92247,1.92179,1.92182,595800003.0
2005-03-10 19:04:00,1.92189,1.92189,1.9213,1.9213,315100000.0
2005-03-10 19:05:00,1.92122,1.92136,1.9211,1.92125,177500000.0
2005-03-10 19:06:00,1.92136,1.9215,1.92113,1.92142,688799999.0
2005-03-10 19:07:00,1.92165,1.9221,1.92158,1.92203,393900001.0
2005-03-10 19:08:00,1.922,1.92215,1.92184,1.92205,528700006.0
2005-03-10 19:09:00,1.9221,1.9221,1.92187,1.92205,243899998.0
2005-03-10 19:10:00,1.92212,1.92235,1.92196,1.92207,416346994.0
2005-03-10 19:11:00,1.92242,1.92249,1.9222,1.92236,97300001.0
2005-03-10 19:12:00,1.9226,1.92265,1.92252,1.92252,227499999.0
2005-03-10 19:13:00,1.92262,1.92289,1.92258,1.92274,333300000.0
2005-03-10 19:14:00,1.92279,1.92306,1.92275,1.92301,207099997.0
2005-03-10 19:15:00,1.92305,1.92305,1.92249,1.92249,403699998.0
2005-03-10 19:16:00,1.92238,1.92247,1.92215,1.92215,118900001.0
2005-03-10 19:17:00,1.92221,1.92224,1.92213,1.92222,152499999.0
2005-03-10 19:18:00,1.92229,1.92247,1.92227,1.92235,231100003.0
2005-03-10 19:19:00,1.92238,1.92246,1.92234,1.92238,405000000.0
2005-03-10 19:20:00,1.9224,1.92248,1.92234,1.92247,308700002.0
2005-03-10 19:21:00,1.9226,1.92261,1.92243,1.92257,430199998.0
2005-03-10 19:22:00,1.92275,1.92335,1.92267,1.92314,459499996.0
2005-03-10 19:23:00,1.92336,1.92347,1.92327,1.92338,290300001.0
2005-03-10 19:24:00,1.92329,1.92329,1.92291,1.92298,217699999.0
2005-03-10 19:25:00,1.923,1.923,1.92267,1.9227,67900000.0
2005-03-10 19:26:00,1.92264,1.92264,1.9217,1.92221,362399999.0
2005-03-10 19:27:00,1.92244,1.92244,1.9216,1.922,419199999.0
2005-03-10 19:28:00,1.92196,1.92204,1.92157,1.9218,414700001.0
2005-03-10 19:29:00,1.9217,1.92195,1.92145,1.92145,360199997.0
2005-03-10 19:30:00,1.92145,1.9216,1.92133,1.92142,382000005.0
2005-03-10 19:31:00,1.9216,1.92171,1.92149,1.92165,275399998.0
2005-03-10 19:32:00,1.92177,1.92194,1.92165,1.92186,534900003.0
2005-03-10 19:33:00,1.92198,1.92198,1.92189,1.92189,309300000.0
2005-03-10 19:34:00,1.92183,1.92183,1.92167,1.9217,203099997.0
2005-03-10 19:35:00,1.92183,1.92214,1.92181,1.92205,341199997.0
2005-03-10 19:36:00,1.92211,1.92211,1.92197,1.92201,359400001.0
2005-03-10 19:37:00,1.92197,1.92219,1.92197,1.92201,301399998.0
2005-03-10 19:38:00,1.9221,1.92222,1.92203,1.9221,111100000.0
2005-03-10 19:39:00,1.92211,1.92225,1.92203,1.92218,257700001.0
2005-03-10 19:40:00,1.92235,1.92294,1.92224,1.9224,345100002.0
2005-03-10 19:41:00,1.92264,1.92268,1.92243,1.92252,371400001.0
2005-03-10 19:42:00,1.92246,1.92246,1.9222,1.92221,222399999.0
2005-03-10 19:43:00,1.92226,1.92238,1.92215,1.92215,122799999.0
2005-03-10 19:44:00,1.92226,1.92231,1.92213,1.92213,450099997.0
2005-03-10 19:45:00,1.92215,1.92244,1.92215,1.9222,176700002.0
2005-03-10 19:46:00,1.92252,1.92252,1.92233,1.92238,289599999.0
2005-03-10 19:47:00,1.9225,1.92253,1.92232,1.9224,53300000.0
2005-03-10 19:48:00,1.92247,1.92248,1.9223,1.92248,254900001.0
2005-03-10 19:49:00,1.92266,1.92269,1.92249,1.9225,300699999.0
2005-03-10 19:50:00,1.92266,1.9227,1.92252,1.92252,226799998.0
2005-03-10 19:51:00,1.92247,1.92255,1.92227,1.92247,382300002.0
2005-03-10 19:52:00,1.92251,1.92263,1.92243,1.92243,131200000.0
2005-03-10 19:53:00,1.92252,1.92276,1.92252,1.92275,105270000.0
2005-03-10 19:54:00,1.92281,1.92292,1.92243,1.92292,111100000.0
2005-03-10 19:55:00,1.92257,1.92279,1.92247,1.9225,115500003.0
2005-03-10 19:56:00,1.92266,1.92295,1.92249,1.92278,257200000.0
2005-03-10 19:57:00,1.92275,1.92275,1.92253,1.92254,282799999.0
2005-03-10 19:58:00,1.9225,1.9226,1.92242,1.92243,352500000.0
2005-03-10 19:59:00,1.92256,1.92259,1.92238,1.92238,264999999.0
2005-03-10 20:00:00,1.92232,1.92238,1.92222,1.92235,251799998.0
2005-03-10 20:01:00,1.92233,1.92233,1.92225,1.92226,220000000.0
2005-03-10 20:02:00,1.92242,1.92255,1.92222,1.9224,127000000.0
2005-03-10 20:03:00,1.92255,1.9229,1.92247,1.92287,88500000.0
2005-03-10 20:04:00,1.923,1.92326,1.92284,1.92323,147899999.0
2005-03-10 20:05:00,1.92327,1.92327,1.92283,1.92302,193399997.0
2005-03-10 20:06:00,1.9229,1.92302,1.92208,1.92221,230899998.0
2005-03-10 20:07:00,1.92217,1.9224,1.92209,1.92212,116700000.0
2005-03-10 20:08:00,1.92223,1.92238,1.92194,1.92215,337999997.0
2005-03-10 20:09:00,1.92212,1.92233,1.9215,1.9215,118900000.0
2005-03-10 20:10:00,1.92162,1.92172,1.92126,1.92145,84600000.0
2005-03-10 20:11:00,1.92171,1.92171,1.92139,1.92139,37600000.0
2005-03-10 20:12:00,1.92139,1.92142,1.92075,1.92075,661100003.0
2005-03-10 20:13:00,1.92087,1.92102,1.92075,1.92078,200299997.0
2005-03-10 20:14:00,1.9208,1.92099,1.92071,1.92088,200600000.0
2005-03-10 20:15:00,1.92093,1.92093,1.92047,1.92047,453999995.0
2005-03-10 20:16:00,1.92069,1.92069,1.92027,1.9204,167300000.0
2005-03-10 20:17:00,1.92043,1.92047,1.92025,1.92025,42500000.0
2005-03-10 20:18:00,1.92031,1.92081,1.92026,1.92065,150099996.0
2005-03-10 20:19:00,1.92102,1.92177,1.92102,1.92162,151400000.0
2005-03-10 20:20:00,1.92166,1.92166,1.92135,1.92142,320400000.0
2005-03-10 20:21:00,1.92135,1.92135,1.92116,1.92121,200500000.0
2005-03-10 20:22:00,1.92129,1.92138,1.92116,1.92128,112499998.0
2005-03-10 20:23:00,1.9213,1.92136,1.92124,1.92128,278999998.0
2005-03-10 20:24:00,1.92139,1.92177,1.92139,1.92167,94800000.0
2005-03-10 20:25:00,1.92165,1.92165,1.92149,1.92155,438100001.0
2005-03-10 20:26:00,1.92157,1.92167,1.92152,1.92152,568900001.0
2005-03-10 20:27:00,1.92157,1.92164,1.92154,1.92158,267000001.0
2005-03-10 20:28:00,1.92177,1.92188,1.92172,1.92186,287800001.0
2005-03-10 20:29:00,1.92193,1.92207,1.92162,1.92182,252200000.0
2005-03-10 20:30:00,1.92193,1.92266,1.92174,1.92245,907750004.0
2005-03-10 20:31:00,1.92267,1.92311,1.92249,1.92304,594000004.0
2005-03-10 20:32:00,1.9232,1.92339,1.9231,1.9232,633546994.0
2005-03-10 20:33:00,1.9233,1.92336,1.92321,1.92329,279500000.0
2005-03-10 20:34:00,1.9233,1.9233,1.92283,1.92291,113100000.0
2005-03-10 20:35:00,1.92278,1.92302,1.92278,1.92289,108300000.0
2005-03-10 20:36:00,1.92307,1.92319,1.92293,1.92314,204100001.0
2005-03-10 20:37:00,1.92313,1.92336,1.92306,1.92313,189500002.0
2005-03-10 20:38:00,1.92335,1.92349,1.92315,1.92338,423300001.0
2005-03-10 20:39:00,1.92353,1.92359,1.92333,1.92359,176600001.0
2005-03-10 20:40:00,1.92378,1.92429,1.92373,1.92417,158500001.0
2005-03-10 20:41:00,1.92425,1.92436,1.92389,1.92389,144600002.0
2005-03-10 20:42:00,1.92379,1.92394,1.92379,1.92394,11700000.0
2005-03-10 20:43:00,1.92401,1.92401,1.92378,1.9238,245599999.0
2005-03-10 20:44:00,1.92387,1.92392,1.92375,1.92385,370946991.0
2005-03-10 20:45:00,1.92387,1.92403,1.92387,1.92397,58800000.0
2005-03-10 20:46:00,1.92415,1.92436,1.92397,1.92433,221199998.0
2005-03-10 20:47:00,1.9243,1.92445,1.92419,1.92428,360950002.0
2005-03-10 20:48:00,1.92426,1.92426,1.92397,1.92423,214900004.0
2005-03-10 20:49:00,1.9242,1.92449,1.92416,1.92445,77600000.0
2005-03-10 20:50:00,1.92453,1.92469,1.92441,1.92447,420099996.0
2005-03-10 20:51:00,1.92443,1.92443,1.92427,1.92431,275300002.0
2005-03-10 20:52:00,1.9243,1.9245,1.92421,1.92421,163100001.0
2005-03-10 20:53:00,1.92422,1.92444,1.92421,1.92421,623299998.0
2005-03-10 20:54:00,1.92439,1.92439,1.92418,1.92426,370399999.0
2005-03-10 20:55:00,1.92437,1.92442,1.92432,1.92432,306800003.0
2005-03-10 20:56:00,1.92443,1.92466,1.92435,1.92456,324999999.0
2005-03-10 20:57:00,1.92465,1.92473,1.92447,1.92458,545199998.0
2005-03-10 20:58:00,1.92488,1.92488,1.92449,1.9247,230349996.0
2005-03-10 20:59:00,1.92468,1.92514,1.92448,1.92503,626699998.0
2005-03-10 21:00:00,1.92533,1.92587,1.9251,1.92534,506799999.0
2005-03-10 21:01:00,1.92529,1.92549,1.92482,1.92484,409399999.0
2005-03-10 21:02:00,1.92505,1.92505,1.92465,1.92478,159600000.0
2005-03-10 21:03:00,1.92483,1.92483,1.92405,1.92405,149199999.0
2005-03-10 21:04:00,1.92408,1.92408,1.92392,1.92404,251299997.0
2005-03-10 21:05:00,1.92438,1.92457,1.92409,1.9244,294300000.0
2005-03-10 21:06:00,1.92443,1.92447,1.92419,1.92425,200299999.0
2005-03-10 21:07:00,1.9242,1.92428,1.92416,1.92419,107900000.0
2005-03-10 21:08:00,1.92421,1.92421,1.92369,1.92369,33500000.0
2005-03-10 21:09:00,1.9237,1.92387,1.92369,1.92381,109100000.0
2005-03-10 21:10:00,1.92409,1.92433,1.92394,1.92397,100899999.0
2005-03-10 21:11:00,1.9239,1.92402,1.92377,1.92377,136499999.0
2005-03-10 21:12:00,1.924,1.924,1.92367,1.92367,100200000.0
2005-03-10 21:13:00,1.92358,1.92367,1.9234,1.9234,175200002.0
2005-03-10 21:14:00,1.92343,1.92369,1.92343,1.9235,253100000.0
2005-03-10 21:15:00,1.92359,1.92368,1.92354,1.92356,280900000.0
2005-03-10 21:16:00,1.92355,1.92355,1.9235,1.9235,70400000.0
2005-03-10 21:17:00,1.92349,1.92349,1.92339,1.92346,137200000.0
2005-03-10 21:18:00,1.92346,1.92354,1.92342,1.92342,73400002.0
2005-03-10 21:19:00,1.92345,1.92351,1.92328,1.92328,76500000.0
2005-03-10 21:20:00,1.92335,1.92335,1.92309,1.92321,328200002.0
2005-03-10 21:21:00,1.92311,1.92318,1.92291,1.92291,188700002.0
2005-03-10 21:22:00,1.92295,1.92295,1.9229,1.9229,184599999.0
2005-03-10 21:23:00,1.92307,1.92334,1.92307,1.92323,77299999.0
2005-03-10 21:24:00,1.92322,1.92335,1.92322,1.9233,194700002.0
2005-03-10 21:25:00,1.92339,1.92339,1.92327,1.92329,161000001.0
2005-03-10 21:26:00,1.92338,1.92338,1.92332,1.92332,54700000.0
2005-03-10 21:27:00,1.92332,1.92351,1.92332,1.92341,143499999.0
2005-03-10 21:28:00,1.92342,1.92356,1.92342,1.92353,270700001.0
2005-03-10 21:29:00,1.92353,1.92353,1.92347,1.92347,10500000.0
2005-03-10 21:30:00,1.92342,1.92373,1.92339,1.92363,45600000.0
2005-03-10 21:31:00,1.92363,1.9237,1.92361,1.92365,100899999.0
2005-03-10 21:32:00,1.92364,1.92374,1.9235,1.92367,291400001.0
2005-03-10 21:33:00,1.92362,1.92362,1.92345,1.92346,298700000.0
2005-03-10 21:34:00,1.92381,1.92381,1.92349,1.92349,200200000.0
2005-03-10 21:35:00,1.92366,1.92366,1.92332,1.92332,54099999.0
2005-03-10 21:36:00,1.92358,1.92373,1.9235,1.9235,75600000.0
2005-03-10 21:37:00,1.92367,1.92387,1.92349,1.92367,221899999.0
2005-03-10 21:38:00,1.9239,1.9239,1.92373,1.92373,100299999.0
2005-03-10 21:39:00,1.92385,1.924,1.92385,1.924,57200000.0
2005-03-10 21:40:00,1.92367,1.92369,1.9233,1.92357,93800001.0
2005-03-10 21:41:00,1.92364,1.92376,1.92364,1.92365,125099999.0
2005-03-10 21:42:00,1.92361,1.92361,1.92341,1.92341,131900000.0
2005-03-10 21:43:00,1.92353,1.92353,1.92318,1.92318,92799999.0
2005-03-10 21:44:00,1.92329,1.92341,1.92325,1.92325,193299999.0
2005-03-10 21:45:00,1.92322,1.92325,1.92322,1.92325,113000000.0
2005-03-10 21:46:00,1.92331,1.92331,1.92299,1.92299,81500000.0
2005-03-10 21:47:00,1.92321,1.92321,1.923,1.92303,142799998.0
2005-03-10 21:48:00,1.9232,1.92322,1.92301,1.92301,123900000.0
2005-03-10 21:49:00,1.92303,1.92303,1.92281,1.92281,92200001.0
2005-03-10 21:50:00,1.92295,1.9231,1.92295,1.92298,98899999.0
2005-03-10 21:51:00,1.92313,1.92313,1.92281,1.92303,229499998.0
2005-03-10 21:52:00,1.92305,1.92305,1.92251,1.92263,49100000.0
2005-03-10 21:53:00,1.92275,1.92275,1.9225,1.9225,50500000.0
2005-03-10 21:54:00,1.92271,1.92271,1.92228,1.92228,106400000.0
2005-03-10 21:55:00,1.92218,1.92218,1.92171,1.92184,268899998.0
2005-03-10 21:56:00,1.92193,1.92193,1.92173,1.92184,76599999.0
2005-03-10 21:57:00,1.92192,1.92192,1.92154,1.92154,58800000.0
2005-03-10 21:58:00,1.92182,1.92182,1.92156,1.92156,64300000.0
2005-03-10 21:59:00,1.92164,1.92184,1.92164,1.92164,474200001.0
2005-03-10 22:00:00,1.92188,1.92193,1.92183,1.92187,158299998.0
2005-03-10 22:01:00,1.92195,1.92195,1.92188,1.9219,88100001.0
2005-03-10 22:02:00,1.9219,1.92195,1.92185,1.92195,200799999.0
2005-03-10 22:03:00,1.9219,1.9219,1.92187,1.9219,88499999.0
2005-03-10 22:04:00,1.92187,1.92195,1.92187,1.9219,308700000.0
2005-03-10 22:05:00,1.92191,1.92198,1.9219,1.92191,52500000.0
2005-03-10 22:06:00,1.92192,1.92199,1.92192,1.92192,45900000.0
2005-03-10 22:07:00,1.92192,1.92244,1.92187,1.9223,73800000.0
2005-03-10 22:08:00,1.92217,1.9222,1.92201,1.92201,34900000.0
2005-03-10 22:09:00,1.92197,1.92197,1.92193,1.92193,15400000.0
2005-03-10 22:10:00,1.92186,1.92194,1.92181,1.9219,57400000.0
2005-03-10 22:11:00,1.92195,1.92207,1.92195,1.92202,36900000.0
2005-03-10 22:12:00,1.92202,1.9221,1.92199,1.92199,248800000.0
2005-03-10 22:13:00,1.92207,1.92231,1.92207,1.92221,125500001.0
2005-03-10 22:14:00,1.92226,1.92226,1.92217,1.92218,37500000.0
2005-03-10 22:15:00,1.9223,1.92234,1.92208,1.92208,270950002.0
2005-03-10 22:16:00,1.92226,1.92249,1.92226,1.92233,274699999.0
2005-03-10 22:17:00,1.92242,1.92261,1.92238,1.92261,59400000.0
2005-03-10 22:18:00,1.92273,1.92288,1.92265,1.92275,33200000.0
2005-03-10 22:19:00,1.92256,1.92268,1.92256,1.92268,44600000.0
2005-03-10 22:20:00,1.92274,1.92275,1.92261,1.92261,38299999.0
2005-03-10 22:21:00,1.92258,1.92258,1.92237,1.92237,99849999.0
2005-03-10 22:22:00,1.92239,1.92261,1.92239,1.92245,102150001.0
2005-03-10 22:23:00,1.92262,1.92268,1.92239,1.92246,137900000.0
2005-03-10 22:24:00,1.9225,1.9226,1.92248,1.92255,61400000.0
2005-03-10 22:25:00,1.92277,1.92277,1.92267,1.92275,88300000.0
2005-03-10 22:26:00,1.9226,1.92265,1.9226,1.92265,42900000.0
2005-03-10 22:27:00,1.92262,1.9227,1.9226,1.92262,101200000.0
2005-03-10 22:28:00,1.92268,1.92274,1.92263,1.92263,64400000.0
2005-03-10 22:29:00,1.92267,1.92273,1.92256,1.92256,194900000.0
2005-03-10 22:30:00,1.9226,1.92269,1.92256,1.92256,112499999.0
2005-03-10 22:31:00,1.92263,1.92263,1.92256,1.92256,62599999.0
2005-03-10 22:32:00,1.92266,1.9229,1.92266,1.9229,181799999.0
2005-03-10 22:33:00,1.92258,1.92273,1.92258,1.92264,80000000.0
2005-03-10 22:34:00,1.92266,1.92277,1.92262,1.92262,229700003.0
2005-03-10 22:35:00,1.92265,1.92275,1.92265,1.92275,51599999.0
2005-03-10 22:36:00,1.9228,1.92285,1.92272,1.92272,55400000.0
2005-03-10 22:37:00,1.92286,1.92297,1.92277,1.92297,101600000.0
2005-03-10 22:38:00,1.92295,1.92308,1.92286,1.923,81100003.0
2005-03-10 22:39:00,1.92302,1.92307,1.92302,1.92302,45800000.0
2005-03-10 22:40:00,1.92302,1.92309,1.92302,1.92309,93500001.0
2005-03-10 22:41:00,1.92307,1.92307,1.92287,1.92299,85100001.0
2005-03-10 22:42:00,1.92283,1.92283,1.92245,1.92255,73600000.0
2005-03-10 22:43:00,1.92244,1.92244,1.92229,1.92229,56200001.0
2005-03-10 22:44:00,1.92244,1.92248,1.92226,1.92226,130300000.0
2005-03-10 22:45:00,1.92227,1.9224,1.92227,1.92234,72200000.0
2005-03-10 22:46:00,1.92242,1.92242,1.92227,1.92227,44800000.0
2005-03-10 22:47:00,1.92225,1.92226,1.92219,1.92219,114100002.0
2005-03-10 22:48:00,1.9222,1.92225,1.92212,1.92212,35100000.0
2005-03-10 22:49:00,1.92212,1.92213,1.9221,1.92213,43800000.0
2005-03-10 22:50:00,1.92224,1.92241,1.92221,1.92237,92299998.0
2005-03-10 22:51:00,1.92216,1.9223,1.92216,1.9223,20800000.0
2005-03-10 22:52:00,1.92227,1.92233,1.92225,1.92225,93800000.0
2005-03-10 22:53:00,1.92227,1.92229,1.92202,1.92213,76100000.0
2005-03-10 22:54:00,1.92237,1.92245,1.92237,1.92244,65700000.0
2005-03-10 22:55:00,1.92217,1.92251,1.92217,1.92226,26700000.0
2005-03-10 22:56:00,1.92257,1.92257,1.92238,1.92241,68100002.0
2005-03-10 22:57:00,1.9226,1.92261,1.92242,1.92247,61500000.0
2005-03-10 22:58:00,1.92253,1.9231,1.92251,1.92275,72146994.0
2005-03-10 22:59:00,1.92263,1.92266,1.92252,1.92256,130600000.0
2005-03-10 23:00:00,1.92252,1.92261,1.92231,1.92261,113499998.0
2005-03-10 23:01:00,1.92262,1.92268,1.92261,1.92268,15700000.0
2005-03-10 23:02:00,1.92266,1.92269,1.92266,1.92269,10000000.0
2005-03-10 23:03:00,1.92262,1.92272,1.92258,1.9226,77500001.0
2005-03-10 23:04:00,1.92259,1.92261,1.9225,1.92256,106399998.0
2005-03-10 23:05:00,1.9226,1.9226,1.92243,1.92252,67000001.0
2005-03-10 23:06:00,1.92252,1.92254,1.92238,1.92243,22700000.0
2005-03-10 23:07:00,1.9224,1.9224,1.92238,1.92238,29800000.0
2005-03-10 23:08:00,1.92254,1.92254,1.92242,1.92242,114100003.0
2005-03-10 23:09:00,1.92245,1.92248,1.92235,1.92242,48700000.0
2005-03-10 23:10:00,1.92236,1.92239,1.92236,1.92239,19100000.0
2005-03-10 23:11:00,1.92259,1.92267,1.92245,1.92245,41800000.0
2005-03-10 23:12:00,1.92228,1.92234,1.9222,1.9222,64300000.0
2005-03-10 23:13:00,1.92236,1.92236,1.9223,1.9223,86000000.0
2005-03-10 23:14:00,1.92223,1.92233,1.92212,1.92228,73999998.0
2005-03-10 23:15:00,1.92216,1.92216,1.92197,1.92197,47099999.0
2005-03-10 23:16:00,1.92212,1.92218,1.92212,1.92218,14300000.0
2005-03-10 23:17:00,1.92257,1.92269,1.92216,1.92222,48000001.0
2005-03-10 23:18:00,1.92225,1.92225,1.9221,1.92223,71000001.0
2005-03-10 23:19:00,1.9222,1.92225,1.92215,1.92218,39600000.0
2005-03-10 23:20:00,1.92227,1.92227,1.92218,1.9222,17300000.0
2005-03-10 23:21:00,1.92228,1.92237,1.92222,1.92227,48200000.0
2005-03-10 23:22:00,1.92222,1.92232,1.92221,1.92227,28399999.0
2005-03-10 23:23:00,1.92216,1.92216,1.92194,1.922,86399997.0
2005-03-10 23:24:00,1.9219,1.92197,1.9218,1.92185,63500000.0
2005-03-10 23:25:00,1.9218,1.9218,1.92159,1.92159,81999998.0
2005-03-10 23:26:00,1.92157,1.9217,1.92157,1.9216,114100000.0
2005-03-10 23:27:00,1.92156,1.92177,1.92153,1.92167,59699998.0
2005-03-10 23:28:00,1.92171,1.92187,1.92164,1.92179,87100001.0
2005-03-10 23:29:00,1.92185,1.92197,1.92177,1.92177,159100003.0
2005-03-10 23:30:00,1.92187,1.92211,1.92187,1.92193,31800000.0
2005-03-10 23:31:00,1.92225,1.9223,1.9222,1.92226,125300002.0
2005-03-10 23:32:00,1.9223,1.92234,1.92215,1.92222,89700001.0
2005-03-10 23:33:00,1.92252,1.92258,1.92201,1.92236,85350000.0
2005-03-10 23:34:00,1.92252,1.92256,1.92235,1.92235,48099999.0
2005-03-10 23:35:00,1.9227,1.92287,1.92239,1.92239,53999999.0
2005-03-10 23:36:00,1.92273,1.92277,1.9227,1.9227,76800000.0
2005-03-10 23:37:00,1.92268,1.92268,1.92262,1.92262,19100001.0
2005-03-10 23:38:00,1.92253,1.92264,1.92253,1.92264,60800001.0
2005-03-10 23:39:00,1.92271,1.92271,1.92261,1.92262,44600000.0
2005-03-10 23:40:00,1.92265,1.92265,1.9226,1.92265,43100000.0
2005-03-10 23:41:00,1.92258,1.92258,1.92258,1.92258,22700001.0
2005-03-10 23:42:00,1.92262,1.92269,1.92253,1.92253,78699998.0
2005-03-10 23:43:00,1.92243,1.9226,1.9224,1.9224,63300000.0
2005-03-10 23:44:00,1.92232,1.92238,1.92232,1.92238,49000000.0
2005-03-10 23:45:00,1.92243,1.92253,1.92226,1.92243,37900000.0
2005-03-10 23:46:00,1.9225,1.9225,1.92233,1.92235,15300000.0
2005-03-10 23:47:00,1.92242,1.92254,1.92235,1.92235,39500000.0
2005-03-10 23:48:00,1.92232,1.92239,1.92171,1.92171,38200000.0
2005-03-10 23:49:00,1.92174,1.92222,1.92169,1.92169,88000001.0
2005-03-10 23:50:00,1.92172,1.92195,1.92172,1.92186,32600000.0
2005-03-10 23:51:00,1.9221,1.92213,1.92202,1.92211,58300000.0
2005-03-10 23:52:00,1.92235,1.92243,1.9223,1.92242,52700000.0
2005-03-10 23:53:00,1.92233,1.92242,1.92229,1.9224,60600000.0
2005-03-10 23:54:00,1.92251,1.92251,1.92239,1.92239,12300000.0
2005-03-10 23:55:00,1.92233,1.92242,1.92233,1.92238,52300000.0
2005-03-10 23:56:00,1.92238,1.92251,1.92233,1.92251,17900000.0
2005-03-10 23:57:00,1.92243,1.92243,1.92237,1.92237,38300000.0
2005-03-10 23:58:00,1.92235,1.92235,1.9223,1.9223,39100000.0
2005-03-10 23:59:00,1.92235,1.92235,1.92235,1.92235,20100000.0
2005-03-11 00:00:00,1.92233,1.92235,1.92233,1.92235,7200000.0
2005-03-11 00:01:00,1.92249,1.92254,1.92223,1.92246,76600001.0
2005-03-11 00:02:00,1.92242,1.92243,1.92228,1.92228,38900001.0
2005-03-11 00:03:00,1.92235,1.92254,1.92231,1.9224,89900001.0
2005-03-11 00:04:00,1.92237,1.92248,1.9222,1.9222,88099999.0
2005-03-11 00:05:00,1.92232,1.92241,1.92222,1.92232,23700000.0
2005-03-11 00:06:00,1.92238,1.92253,1.92223,1.9223,80300001.0
2005-03-11 00:07:00,1.92222,1.92243,1.92222,1.92232,27200000.0
2005-03-11 00:08:00,1.92241,1.9225,1.92235,1.9224,82100000.0
2005-03-11 00:09:00,1.92242,1.92254,1.92235,1.92235,92899998.0
2005-03-11 00:10:00,1.92268,1.92268,1.92237,1.92237,31100000.0
2005-03-11 00:11:00,1.92268,1.92268,1.9223,1.92231,40100000.0
2005-03-11 00:12:00,1.92235,1.92264,1.92235,1.92247,92000002.0
2005-03-11 00:13:00,1.9226,1.92265,1.92249,1.9226,68499998.0
2005-03-11 00:14:00,1.92235,1.92251,1.92231,1.92244,73399999.0
2005-03-11 00:15:00,1.92238,1.92257,1.92234,1.9225,35500000.0
2005-03-11 00:16:00,1.92254,1.92261,1.92234,1.9225,39000000.0
2005-03-11 00:17:00,1.92219,1.92219,1.92216,1.92216,2700000.0
2005-03-11 00:18:00,1.92205,1.92205,1.92205,1.92205,7600000.0
2005-03-11 00:19:00,1.92205,1.92205,1.92195,1.922,44400001.0
2005-03-11 00:20:00,1.92192,1.92192,1.92169,1.92178,51900000.0
2005-03-11 00:21:00,1.92183,1.92192,1.92182,1.92182,60800001.0
2005-03-11 00:22:00,1.92174,1.92193,1.92174,1.92188,100299998.0
2005-03-11 00:23:00,1.92194,1.92194,1.92184,1.92192,74300002.0
2005-03-11 00:24:00,1.92188,1.92195,1.92188,1.92188,25200000.0
2005-03-11 00:25:00,1.92176,1.92185,1.92168,1.92168,59000000.0
2005-03-11 00:26:00,1.92182,1.92184,1.92172,1.92172,70500000.0
2005-03-11 00:27:00,1.92167,1.92193,1.92167,1.92189,23300000.0
2005-03-11 00:28:00,1.92195,1.92195,1.9218,1.92188,46400001.0
2005-03-11 00:29:00,1.92185,1.92195,1.92185,1.92195,173900002.0
2005-03-11 00:30:00,1.92191,1.92191,1.92184,1.92184,27200000.0
2005-03-11 00:31:00,1.92178,1.92178,1.92164,1.92164,45199999.0
2005-03-11 00:32:00,1.92188,1.92193,1.92185,1.92189,56299999.0
2005-03-11 00:33:00,1.9217,1.9218,1.9217,1.92172,87199999.0
2005-03-11 00:34:00,1.92182,1.92189,1.92178,1.92178,73699998.0
2005-03-11 00:35:00,1.92177,1.92186,1.92168,1.92168,55200000.0
2005-03-11 00:36:00,1.92164,1.9218,1.92164,1.92179,38200000.0
2005-03-11 00:37:00,1.92171,1.92171,1.92164,1.92167,43799999.0
2005-03-11 00:38:00,1.92172,1.92187,1.92162,1.92162,79600000.0
2005-03-11 00:39:00,1.92167,1.92171,1.92154,1.92154,61000000.0
2005-03-11 00:40:00,1.92163,1.92178,1.92159,1.92167,53500000.0
2005-03-11 00:41:00,1.92154,1.92164,1.92154,1.92164,19700000.0
2005-03-11 00:42:00,1.92147,1.92147,1.9212,1.9213,73400000.0
2005-03-11 00:43:00,1.92131,1.92138,1.92116,1.92138,69300001.0
2005-03-11 00:44:00,1.92142,1.92145,1.92137,1.9214,70600000.0
2005-03-11 00:45:00,1.9213,1.9213,1.92114,1.92114,18400000.0
2005-03-11 00:46:00,1.92106,1.92108,1.92075,1.92075,73900000.0
2005-03-11 00:47:00,1.92085,1.92095,1.9207,1.92085,59300000.0
2005-03-11 00:48:00,1.92075,1.92097,1.92075,1.92097,58900001.0
2005-03-11 00:49:00,1.921,1.92105,1.921,1.92103,42200001.0
2005-03-11 00:50:00,1.92111,1.92111,1.92104,1.92104,12100000.0
2005-03-11 00:51:00,1.92105,1.92105,1.92105,1.92105,7000000.0
2005-03-11 00:52:00,1.92105,1.92105,1.921,1.92105,27500000.0
2005-03-11 00:53:00,1.92112,1.92146,1.92112,1.92135,46000000.0
2005-03-11 00:54:00,1.92137,1.92164,1.92136,1.92164,105000000.0
2005-03-11 00:55:00,1.9214,1.92145,1.9214,1.92142,65000000.0
2005-03-11 00:56:00,1.9217,1.92176,1.92144,1.92145,94600001.0
2005-03-11 00:57:00,1.92148,1.92148,1.9214,1.9214,30400000.0
2005-03-11 00:58:00,1.92137,1.92145,1.92135,1.9214,72000000.0
2005-03-11 00:59:00,1.92145,1.92148,1.92132,1.9214,86800000.0
2005-03-11 01:00:00,1.92143,1.92159,1.92139,1.92139,47100000.0
2005-03-11 01:01:00,1.92138,1.9214,1.92138,1.9214,23800000.0
2005-03-11 01:02:00,1.92138,1.92145,1.92135,1.92135,53800000.0
2005-03-11 01:03:00,1.92144,1.92144,1.92127,1.92137,84499998.0
2005-03-11 01:04:00,1.9216,1.92172,1.92155,1.92166,81900002.0
2005-03-11 01:05:00,1.92138,1.92144,1.9213,1.9214,87400001.0
2005-03-11 01:06:00,1.9214,1.92145,1.9214,1.9214,22300000.0
2005-03-11 01:07:00,1.9216,1.92164,1.92144,1.92164,101899999.0
2005-03-11 01:08:00,1.92142,1.92152,1.92142,1.92152,33200000.0
2005-03-11 01:09:00,1.92156,1.92186,1.92156,1.92185,89700000.0
2005-03-11 01:10:00,1.92168,1.92177,1.92113,1.92177,56300000.0
2005-03-11 01:11:00,1.92197,1.92197,1.92193,1.92194,137899997.0
2005-03-11 01:12:00,1.92195,1.92218,1.92195,1.92213,35950000.0
2005-03-11 01:13:00,1.92213,1.92228,1.92204,1.92211,74800000.0
2005-03-11 01:14:00,1.92203,1.9221,1.92196,1.922,90099999.0
2005-03-11 01:15:00,1.92209,1.92266,1.92209,1.92266,57200000.0
2005-03-11 01:16:00,1.92267,1.92279,1.9223,1.92268,67599999.0
2005-03-11 01:17:00,1.92294,1.92301,1.92258,1.92259,84200000.0
2005-03-11 01:18:00,1.92255,1.92288,1.9224,1.92242,137799999.0
2005-03-11 01:19:00,1.92235,1.92259,1.92235,1.92242,66400001.0
2005-03-11 01:20:00,1.92242,1.92247,1.92226,1.92237,119399998.0
2005-03-11 01:21:00,1.92243,1.92243,1.9224,1.92242,39000000.0
2005-03-11 01:22:00,1.92249,1.92258,1.92245,1.9225,46800000.0
2005-03-11 01:23:00,1.92265,1.9228,1.92265,1.9228,7800000.0
2005-03-11 01:24:00,1.92268,1.92272,1.92264,1.92264,30300000.0
2005-03-11 01:25:00,1.92262,1.92265,1.92255,1.9226,53600001.0
2005-03-11 01:26:00,1.92264,1.92264,1.92257,1.92257,40500000.0
2005-03-11 01:27:00,1.92262,1.92291,1.92262,1.92291,51100000.0
2005-03-11 01:28:00,1.92283,1.92313,1.9228,1.92292,105800000.0
2005-03-11 01:29:00,1.92293,1.92305,1.92289,1.92301,82600001.0
2005-03-11 01:30:00,1.92339,1.92342,1.92311,1.92311,64300001.0
2005-03-11 01:31:00,1.92322,1.92325,1.9232,1.9232,24000000.0
2005-03-11 01:32:00,1.92317,1.92325,1.92317,1.92325,11500000.0
2005-03-11 01:33:00,1.9234,1.92346,1.92325,1.92329,51900000.0
2005-03-11 01:34:00,1.92323,1.92323,1.92298,1.92302,57799999.0
2005-03-11 01:35:00,1.92306,1.92306,1.92293,1.92293,24100000.0
2005-03-11 01:36:00,1.92297,1.92301,1.92294,1.92297,58100001.0
2005-03-11 01:37:00,1.923,1.923,1.92292,1.92294,97500001.0
2005-03-11 01:38:00,1.9227,1.92293,1.92245,1.92293,54000000.0
2005-03-11 01:39:00,1.92299,1.92303,1.92271,1.92301,80200000.0
2005-03-11 01:40:00,1.92292,1.92318,1.92278,1.92318,39200000.0
2005-03-11 01:41:00,1.92347,1.92347,1.92291,1.92333,76200000.0
2005-03-11 01:42:00,1.92342,1.92351,1.92338,1.92341,48600001.0
2005-03-11 01:43:00,1.92353,1.9236,1.92344,1.9235,66300000.0
2005-03-11 01:44:00,1.9236,1.92364,1.92343,1.92343,90400001.0
2005-03-11 01:45:00,1.9238,1.92385,1.92366,1.92374,70599998.0
2005-03-11 01:46:00,1.92382,1.9239,1.92382,1.9239,50100002.0
2005-03-11 01:47:00,1.92388,1.92388,1.92348,1.9235,87200000.0
2005-03-11 01:48:00,1.92369,1.9238,1.9235,1.9235,81300000.0
2005-03-11 01:49:00,1.92376,1.92379,1.92356,1.92356,64149999.0
2005-03-11 01:50:00,1.92357,1.92393,1.92357,1.92391,85199999.0
2005-03-11 01:51:00,1.92407,1.92411,1.92387,1.92387,58600000.0
2005-03-11 01:52:00,1.92382,1.92394,1.92382,1.92384,65200000.0
2005-03-11 01:53:00,1.92389,1.92394,1.92386,1.92394,75900001.0
2005-03-11 01:54:00,1.92383,1.92391,1.92381,1.92382,55700000.0
2005-03-11 01:55:00,1.92387,1.92394,1.92383,1.92383,57799999.0
2005-03-11 01:56:00,1.9238,1.9238,1.92375,1.9238,44100000.0
2005-03-11 01:57:00,1.92338,1.92338,1.92262,1.92336,33300000.0
2005-03-11 01:58:00,1.92243,1.9233,1.92243,1.9233,60800001.0
2005-03-11 01:59:00,1.92333,1.92339,1.92246,1.92313,98100000.0
2005-03-11 02:00:00,1.92336,1.92341,1.92336,1.92338,28300000.0
2005-03-11 02:01:00,1.9224,1.92306,1.9224,1.92295,28399999.0
2005-03-11 02:02:00,1.92319,1.92319,1.92306,1.92306,17800000.0
2005-03-11 02:03:00,1.92311,1.92313,1.92303,1.92307,66200000.0
2005-03-11 02:04:00,1.92237,1.92278,1.92237,1.92268,52900001.0
2005-03-11 02:05:00,1.9225,1.9225,1.9225,1.9225,32100000.0
2005-03-11 02:06:00,1.9222,1.9222,1.92195,1.92208,64900000.0
2005-03-11 02:07:00,1.92219,1.92227,1.92214,1.92214,35000000.0
2005-03-11 02:08:00,1.9219,1.9219,1.92096,1.92124,37000000.0
2005-03-11 02:09:00,1.92143,1.92186,1.92138,1.92186,51300000.0
2005-03-11 02:10:00,1.92213,1.92213,1.92199,1.92201,39300000.0
2005-03-11 02:11:00,1.92212,1.92212,1.92155,1.92186,46200001.0
2005-03-11 02:12:00,1.92212,1.92226,1.92212,1.92226,53500000.0
2005-03-11 02:13:00,1.92197,1.92227,1.92197,1.9222,79200001.0
2005-03-11 02:14:00,1.92228,1.92229,1.92222,1.92222,25500000.0
2005-03-11 02:15:00,1.92227,1.92249,1.92224,1.92249,55699999.0
2005-03-11 02:16:00,1.92233,1.92233,1.92221,1.92221,36300000.0
2005-03-11 02:17:00,1.92242,1.92242,1.92234,1.92238,40700000.0
2005-03-11 02:18:00,1.9224,1.9224,1.9223,1.92238,86899999.0
2005-03-11 02:19:00,1.92228,1.92247,1.92227,1.9223,77550000.0
2005-03-11 02:20:00,1.92239,1.92245,1.92234,1.92234,55000000.0
2005-03-11 02:21:00,1.92238,1.9226,1.9223,1.9226,56900000.0
2005-03-11 02:22:00,1.92252,1.92252,1.92203,1.92203,69200000.0
2005-03-11 02:23:00,1.92168,1.92168,1.92115,1.92164,15600000.0
2005-03-11 02:24:00,1.92168,1.92168,1.92116,1.92156,41500000.0
2005-03-11 02:25:00,1.92166,1.92166,1.92159,1.92164,19300000.0
2005-03-11 02:26:00,1.92158,1.92177,1.92143,1.92165,58000000.0
2005-03-11 02:27:00,1.92143,1.92143,1.92101,1.92122,42400001.0
2005-03-11 02:28:00,1.92143,1.92143,1.92132,1.92133,74900000.0
2005-03-11 02:29:00,1.92138,1.92138,1.92117,1.92119,63199999.0
2005-03-11 02:30:00,1.92112,1.9212,1.92105,1.92105,64000002.0
2005-03-11 02:31:00,1.92127,1.92127,1.92103,1.92103,22300000.0
2005-03-11 02:32:00,1.92144,1.92159,1.92144,1.92144,42200000.0
2005-03-11 02:33:00,1.92145,1.92145,1.92133,1.92133,20600000.0
2005-03-11 02:34:00,1.92137,1.92145,1.92137,1.92138,64400000.0
2005-03-11 02:35:00,1.92136,1.92136,1.92133,1.92133,14700000.0
2005-03-11 02:36:00,1.92135,1.92135,1.92079,1.92079,36600000.0
2005-03-11 02:37:00,1.92083,1.921,1.92079,1.92092,97599998.0
2005-03-11 02:38:00,1.92097,1.92105,1.92097,1.92105,28000000.0
2005-03-11 02:39:00,1.92112,1.92136,1.92112,1.92136,84600000.0
2005-03-11 02:40:00,1.92137,1.92148,1.92137,1.92137,24000000.0
2005-03-11 02:41:00,1.92146,1.92156,1.9214,1.92151,61900000.0
2005-03-11 02:42:00,1.92162,1.92184,1.92162,1.92177,42300000.0
2005-03-11 02:43:00,1.92192,1.92198,1.92162,1.92172,85900002.0
2005-03-11 02:44:00,1.92168,1.92192,1.92168,1.92187,73000001.0
2005-03-11 02:45:00,1.92178,1.92178,1.9216,1.9216,20300000.0
2005-03-11 02:46:00,1.92153,1.92155,1.92132,1.92132,99600000.0
2005-03-11 02:47:00,1.92143,1.92143,1.92132,1.92132,29000000.0
2005-03-11 02:48:00,1.92137,1.92152,1.92134,1.92146,34000000.0
2005-03-11 02:49:00,1.92144,1.92152,1.92142,1.92143,26000000.0
2005-03-11 02:50:00,1.92147,1.92158,1.92147,1.92158,18600001.0
2005-03-11 02:51:00,1.92155,1.92159,1.92152,1.92157,29700000.0
2005-03-11 02:52:00,1.92176,1.92182,1.92165,1.92182,42900000.0
2005-03-11 02:53:00,1.92189,1.92209,1.92189,1.92199,61600000.0
2005-03-11 02:54:00,1.92197,1.92197,1.92144,1.92144,83100002.0
2005-03-11 02:55:00,1.92202,1.92207,1.92154,1.92199,100500002.0
2005-03-11 02:56:00,1.92205,1.92205,1.92195,1.922,62200000.0
2005-03-11 02:57:00,1.92205,1.92208,1.92199,1.92199,66599999.0
2005-03-11 02:58:00,1.9222,1.92242,1.9222,1.92242,20900000.0
2005-03-11 02:59:00,1.92241,1.92241,1.92229,1.92229,26900000.0
2005-03-11 03:00:00,1.92227,1.92254,1.92224,1.92254,82700001.0
2005-03-11 03:01:00,1.92276,1.92297,1.92267,1.92267,72600000.0
2005-03-11 03:02:00,1.92255,1.92265,1.92255,1.9226,35300000.0
2005-03-11 03:03:00,1.92265,1.92265,1.92255,1.92263,68300000.0
2005-03-11 03:04:00,1.92283,1.92283,1.92254,1.92269,61400001.0
2005-03-11 03:05:00,1.92263,1.92283,1.92263,1.92267,52700001.0
2005-03-11 03:06:00,1.9226,1.92296,1.92251,1.92251,72600000.0
2005-03-11 03:07:00,1.92222,1.92235,1.92178,1.92231,52400000.0
2005-03-11 03:08:00,1.92233,1.92338,1.92233,1.92322,68600000.0
2005-03-11 03:09:00,1.92242,1.92309,1.92242,1.92307,31700000.0
2005-03-11 03:10:00,1.92317,1.92329,1.92234,1.92239,72900000.0
2005-03-11 03:11:00,1.92246,1.92258,1.92242,1.9225,62300001.0
2005-03-11 03:12:00,1.92274,1.92274,1.92254,1.92254,36500000.0
2005-03-11 03:13:00,1.92261,1.92268,1.92258,1.92268,97500001.0
2005-03-11 03:14:00,1.92268,1.92273,1.92261,1.92273,19800000.0
2005-03-11 03:15:00,1.92273,1.92273,1.92262,1.92262,27000000.0
2005-03-11 03:16:00,1.92281,1.92283,1.92275,1.92278,58300000.0
2005-03-11 03:17:00,1.9228,1.92298,1.92275,1.92298,64700000.0
2005-03-11 03:18:00,1.92297,1.92313,1.92297,1.92298,25100000.0
2005-03-11 03:19:00,1.92294,1.92297,1.92292,1.92292,8000000.0
2005-03-11 03:20:00,1.92301,1.92301,1.92294,1.92294,40100002.0
2005-03-11 03:21:00,1.92291,1.92291,1.9227,1.92287,81299999.0
2005-03-11 03:22:00,1.92268,1.92284,1.92266,1.9228,46500000.0
2005-03-11 03:23:00,1.92251,1.92251,1.92246,1.92246,36299999.0
2005-03-11 03:24:00,1.92254,1.92261,1.92254,1.92261,22900001.0
2005-03-11 03:25:00,1.92256,1.92256,1.92243,1.92243,17900000.0
2005-03-11 03:26:00,1.92238,1.92245,1.92238,1.92245,33200000.0
2005-03-11 03:27:00,1.9224,1.9224,1.9224,1.9224,21900000.0
2005-03-11 03:28:00,1.92249,1.92249,1.92244,1.92244,20800000.0
2005-03-11 03:29:00,1.92251,1.92251,1.92244,1.92244,6100000.0
2005-03-11 03:30:00,1.92247,1.92247,1.92238,1.92238,19200000.0
2005-03-11 03:31:00,1.92245,1.92252,1.92242,1.92242,136699999.0
2005-03-11 03:32:00,1.92255,1.92255,1.92248,1.92255,56400001.0
2005-03-11 03:33:00,1.92244,1.9225,1.92239,1.9225,73099999.0
2005-03-11 03:34:00,1.9225,1.9225,1.92245,1.92245,6500000.0
2005-03-11 03:35:00,1.92248,1.92253,1.9224,1.92253,27300000.0
2005-03-11 03:36:00,1.92245,1.9225,1.92234,1.92234,85000000.0
2005-03-11 03:37:00,1.92252,1.92253,1.92252,1.92253,27199999.0
2005-03-11 03:38:00,1.92232,1.92241,1.92231,1.92232,34300000.0
2005-03-11 03:39:00,1.92245,1.92245,1.92238,1.9224,48900000.0
2005-03-11 03:40:00,1.9224,1.9225,1.92222,1.92222,60900000.0
2005-03-11 03:41:00,1.92224,1.92235,1.92219,1.92226,60700001.0
2005-03-11 03:42:00,1.92204,1.92224,1.92204,1.9222,111099998.0
2005-03-11 03:43:00,1.92222,1.92222,1.92214,1.92218,37400000.0
2005-03-11 03:44:00,1.92214,1.92223,1.92214,1.9222,39800000.0
2005-03-11 03:45:00,1.92228,1.92235,1.92227,1.92235,30900000.0
2005-03-11 03:46:00,1.92231,1.9224,1.92225,1.92225,55600001.0
2005-03-11 03:47:00,1.92231,1.92243,1.9223,1.92243,80700000.0
2005-03-11 03:48:00,1.92238,1.92241,1.92228,1.9223,66300000.0
2005-03-11 03:49:00,1.92225,1.92236,1.92225,1.92236,49600001.0
2005-03-11 03:50:00,1.92234,1.92234,1.92234,1.92234,46000000.0
2005-03-11 03:51:00,1.92244,1.92265,1.92244,1.92245,86000000.0
2005-03-11 03:52:00,1.92252,1.92254,1.9224,1.92246,87699999.0
2005-03-11 03:53:00,1.9224,1.92261,1.92234,1.92261,76199999.0
2005-03-11 03:54:00,1.92242,1.92242,1.92229,1.92235,90000002.0
2005-03-11 03:55:00,1.9224,1.92245,1.9224,1.92245,16800000.0
2005-03-11 03:56:00,1.92245,1.92245,1.92235,1.92245,57900000.0
2005-03-11 03:57:00,1.92248,1.92266,1.92245,1.92245,22000000.0
2005-03-11 03:58:00,1.92254,1.92268,1.92249,1.92261,57199999.0
2005-03-11 03:59:00,1.92265,1.92275,1.92264,1.92264,47800001.0
2005-03-11 04:00:00,1.92266,1.92278,1.92242,1.92248,84699998.0
2005-03-11 04:01:00,1.92252,1.9227,1.92233,1.92238,58600000.0
2005-03-11 04:02:00,1.9227,1.9227,1.92233,1.92259,53200000.0
2005-03-11 04:03:00,1.92265,1.9227,1.92259,1.92266,37700000.0
2005-03-11 04:04:00,1.92275,1.92275,1.92236,1.92245,106399999.0
2005-03-11 04:05:00,1.92262,1.92269,1.92246,1.9225,80600000.0
2005-03-11 04:06:00,1.92258,1.923,1.92247,1.923,67599999.0
2005-03-11 04:07:00,1.92298,1.92319,1.92287,1.92287,72800000.0
2005-03-11 04:08:00,1.92337,1.92337,1.92289,1.92316,60400000.0
2005-03-11 04:09:00,1.92325,1.92325,1.92318,1.9232,20100000.0
2005-03-11 04:10:00,1.9231,1.9231,1.92253,1.92289,47300000.0
2005-03-11 04:11:00,1.923,1.92313,1.92291,1.92293,89399999.0
2005-03-11 04:12:00,1.92282,1.92289,1.92252,1.92252,27300000.0
2005-03-11 04:13:00,1.92246,1.92246,1.92209,1.92215,70200000.0
2005-03-11 04:14:00,1.92222,1.92235,1.92203,1.92203,62199999.0
2005-03-11 04:15:00,1.92234,1.92234,1.922,1.922,34700000.0
2005-03-11 04:16:00,1.92193,1.92202,1.92193,1.92198,140400000.0
2005-03-11 04:17:00,1.92207,1.92212,1.92202,1.92202,108299999.0
2005-03-11 04:18:00,1.92204,1.92253,1.92201,1.92253,83000000.0
2005-03-11 04:19:00,1.92261,1.92261,1.9222,1.9222,163799998.0
2005-03-11 04:20:00,1.92241,1.92249,1.92234,1.92234,54000001.0
2005-03-11 04:21:00,1.92248,1.92248,1.92184,1.92184,46100000.0
2005-03-11 04:22:00,1.92205,1.9222,1.92185,1.92194,43300000.0
2005-03-11 04:23:00,1.92184,1.92202,1.92184,1.92198,70800001.0
2005-03-11 04:24:00,1.92195,1.92195,1.92173,1.92173,34700000.0
2005-03-11 04:25:00,1.92202,1.92202,1.92181,1.92188,44899999.0
2005-03-11 04:26:00,1.92178,1.92187,1.92173,1.92187,77400001.0
2005-03-11 04:27:00,1.92195,1.92195,1.92188,1.92195,94300002.0
2005-03-11 04:28:00,1.9219,1.92202,1.92188,1.92198,86600000.0
2005-03-11 04:29:00,1.92197,1.92203,1.92193,1.92203,104300000.0
2005-03-11 04:30:00,1.92209,1.92218,1.922,1.92205,60499999.0
2005-03-11 04:31:00,1.92212,1.92237,1.92212,1.92235,60900000.0
2005-03-11 04:32:00,1.92245,1.92281,1.92245,1.92259,48900000.0
2005-03-11 04:33:00,1.92243,1.92258,1.92223,1.92223,76400001.0
2005-03-11 04:34:00,1.92248,1.92276,1.92244,1.92244,100699999.0
2005-03-11 04:35:00,1.92235,1.92244,1.92235,1.92238,25700000.0
2005-03-11 04:36:00,1.9223,1.92238,1.92225,1.92235,85800001.0
2005-03-11 04:37:00,1.92253,1.92267,1.92242,1.92265,52899998.0
2005-03-11 04:38:00,1.9223,1.92235,1.9223,1.92235,26100000.0
2005-03-11 04:39:00,1.92235,1.92235,1.9223,1.9223,29000000.0
2005-03-11 04:40:00,1.92241,1.92253,1.92234,1.92234,21900000.0
2005-03-11 04:41:00,1.92251,1.92264,1.92251,1.92264,31800000.0
2005-03-11 04:42:00,1.9222,1.92239,1.9221,1.92214,78399998.0
2005-03-11 04:43:00,1.92209,1.92215,1.92206,1.92215,52500000.0
2005-03-11 04:44:00,1.92212,1.9222,1.92208,1.92208,51100001.0
2005-03-11 04:45:00,1.92211,1.92219,1.92195,1.92198,33200000.0
2005-03-11 04:46:00,1.92209,1.92212,1.92198,1.92198,102100000.0
2005-03-11 04:47:00,1.92186,1.9219,1.92183,1.92183,73300002.0
2005-03-11 04:48:00,1.92177,1.92177,1.92142,1.92142,10400000.0
2005-03-11 04:49:00,1.92134,1.92163,1.92134,1.9215,47000000.0
2005-03-11 04:50:00,1.92149,1.92165,1.92123,1.92125,73200000.0
2005-03-11 04:51:00,1.92149,1.92206,1.92149,1.92195,45300000.0
2005-03-11 04:52:00,1.92212,1.92218,1.92212,1.92218,15900000.0
2005-03-11 04:53:00,1.92234,1.92242,1.92221,1.92226,94099997.0
2005-03-11 04:54:00,1.92237,1.92241,1.92237,1.92241,1200000.0
2005-03-11 04:55:00,1.92249,1.92261,1.9224,1.9225,102999998.0
2005-03-11 04:56:00,1.92247,1.92258,1.92237,1.92237,78500001.0
2005-03-11 04:57:00,1.92245,1.92261,1.92242,1.92261,50899999.0
2005-03-11 04:58:00,1.92252,1.9226,1.92243,1.92243,45800000.0
2005-03-11 04:59:00,1.92243,1.92243,1.92243,1.92243,700000.0
2005-03-11 05:00:00,1.9225,1.92257,1.92244,1.92244,9400000.0
2005-03-11 05:01:00,1.92241,1.92244,1.92241,1.92244,13800000.0
2005-03-11 05:02:00,1.92242,1.92246,1.92242,1.92245,20100000.0
2005-03-11 05:03:00,1.92268,1.92278,1.92268,1.92272,73500000.0
2005-03-11 05:04:00,1.9225,1.9225,1.9225,1.9225,3000000.0
2005-03-11 05:05:00,1.9226,1.9227,1.92253,1.9227,17400000.0
2005-03-11 05:06:00,1.92247,1.92255,1.92247,1.9225,36599999.0
2005-03-11 05:07:00,1.92248,1.92248,1.92239,1.92242,41700000.0
2005-03-11 05:08:00,1.92245,1.92253,1.92245,1.92247,75500001.0
2005-03-11 05:09:00,1.9225,1.9225,1.92242,1.92242,40300000.0
2005-03-11 05:10:00,1.9224,1.92248,1.92218,1.92227,99299999.0
2005-03-11 05:11:00,1.9225,1.9225,1.9225,1.9225,4400000.0
2005-03-11 05:12:00,1.92248,1.92248,1.92242,1.92242,7500000.0
2005-03-11 05:13:00,1.9223,1.92235,1.9223,1.9223,63300001.0
2005-03-11 05:14:00,1.92229,1.92238,1.92229,1.92232,117800001.0
2005-03-11 05:15:00,1.92243,1.92245,1.92235,1.9224,68200000.0
2005-03-11 05:16:00,1.92213,1.92213,1.92162,1.92166,42200000.0
2005-03-11 05:17:00,1.92234,1.92234,1.92224,1.92225,50899999.0
2005-03-11 05:18:00,1.92228,1.92238,1.92228,1.92235,30700000.0
2005-03-11 05:19:00,1.92235,1.92249,1.92235,1.92243,35800000.0
2005-03-11 05:20:00,1.92237,1.92245,1.92232,1.92232,58000001.0
2005-03-11 05:21:00,1.9224,1.92248,1.92238,1.9224,34900000.0
2005-03-11 05:22:00,1.92243,1.92253,1.92237,1.92249,67199998.0
2005-03-11 05:23:00,1.92242,1.92242,1.9224,1.9224,43100001.0
2005-03-11 05:24:00,1.92238,1.92251,1.92235,1.92246,52800001.0
2005-03-11 05:25:00,1.9224,1.92245,1.9224,1.92245,55900001.0
2005-03-11 05:26:00,1.9224,1.92245,1.92238,1.92243,116700001.0
2005-03-11 05:27:00,1.92243,1.92255,1.92237,1.92255,55000001.0
2005-03-11 05:28:00,1.92245,1.92245,1.92238,1.92238,34100000.0
2005-03-11 05:29:00,1.92245,1.92254,1.92235,1.92254,53300000.0
2005-03-11 05:30:00,1.9224,1.92245,1.9224,1.92245,98300001.0
2005-03-11 05:31:00,1.92238,1.92238,1.92228,1.92228,59299998.0
2005-03-11 05:32:00,1.92233,1.92233,1.92216,1.92227,33000000.0
2005-03-11 05:33:00,1.92229,1.92236,1.92219,1.92219,18900000.0
2005-03-11 05:34:00,1.92233,1.92235,1.92205,1.92235,91199999.0
2005-03-11 05:35:00,1.9223,1.92235,1.9223,1.92235,6900000.0
2005-03-11 05:36:00,1.92233,1.92238,1.92233,1.92237,17800000.0
2005-03-11 05:37:00,1.92242,1.92253,1.9224,1.9224,33800000.0
2005-03-11 05:38:00,1.92247,1.92247,1.92243,1.92243,21900000.0
2005-03-11 05:39:00,1.9224,1.9224,1.92237,1.92237,64100002.0
2005-03-11 05:40:00,1.92245,1.92245,1.9223,1.9224,74800000.0
2005-03-11 05:41:00,1.9224,1.92245,1.92235,1.92235,80500001.0
2005-03-11 05:42:00,1.92235,1.92235,1.92235,1.92235,9600000.0
2005-03-11 05:43:00,1.92238,1.92238,1.92229,1.9223,61899999.0
2005-03-11 05:44:00,1.92259,1.92259,1.92231,1.92231,43000001.0
2005-03-11 05:45:00,1.92232,1.92239,1.92224,1.92238,26300000.0
2005-03-11 05:46:00,1.92235,1.9224,1.92235,1.9224,14300000.0
2005-03-11 05:47:00,1.92242,1.92248,1.92236,1.92238,76299999.0
2005-03-11 05:48:00,1.9222,1.9222,1.92158,1.92172,41000000.0
2005-03-11 05:49:00,1.9218,1.92229,1.9218,1.92219,42700000.0
2005-03-11 05:50:00,1.92238,1.92273,1.92234,1.92269,78300000.0
2005-03-11 05:51:00,1.92265,1.92282,1.92265,1.92282,30700000.0
2005-03-11 05:52:00,1.9228,1.92291,1.92269,1.92291,90899999.0
2005-03-11 05:53:00,1.9229,1.92295,1.92285,1.92293,61900000.0
2005-03-11 05:54:00,1.9229,1.9229,1.92259,1.92289,95400002.0
2005-03-11 05:55:00,1.92268,1.92302,1.92268,1.92294,64200000.0
2005-03-11 05:56:00,1.92285,1.92304,1.92285,1.92304,49599999.0
2005-03-11 05:57:00,1.92311,1.92311,1.92296,1.92298,38600000.0
2005-03-11 05:58:00,1.9231,1.9234,1.92307,1.92307,88099998.0
2005-03-11 05:59:00,1.92305,1.92354,1.92305,1.9235,77799999.0
2005-03-11 06:00:00,1.92357,1.92357,1.92314,1.92332,71199999.0
2005-03-11 06:01:00,1.92313,1.92339,1.92311,1.92322,95099999.0
2005-03-11 06:02:00,1.92326,1.92341,1.92326,1.92341,88199999.0
2005-03-11 06:03:00,1.92372,1.92372,1.92334,1.9234,34700000.0
2005-03-11 06:04:00,1.92334,1.92349,1.92334,1.92342,66500001.0
2005-03-11 06:05:00,1.92337,1.92337,1.923,1.923,12700000.0
2005-03-11 06:06:00,1.9229,1.92316,1.9229,1.92308,52599999.0
2005-03-11 06:07:00,1.92313,1.92319,1.923,1.92319,71000001.0
2005-03-11 06:08:00,1.92316,1.92319,1.92316,1.92319,59200001.0
2005-03-11 06:09:00,1.92312,1.92325,1.92312,1.9232,68199999.0
2005-03-11 06:10:00,1.92324,1.92324,1.92309,1.92322,27300001.0
2005-03-11 06:11:00,1.9233,1.9233,1.92319,1.92319,109900000.0
2005-03-11 06:12:00,1.9233,1.92338,1.92323,1.92323,48100000.0
2005-03-11 06:13:00,1.92323,1.92336,1.92323,1.92336,27800000.0
2005-03-11 06:14:00,1.92333,1.92333,1.92325,1.92325,11600000.0
2005-03-11 06:15:00,1.92328,1.9233,1.92311,1.9232,17400000.0
2005-03-11 06:16:00,1.92312,1.92331,1.92309,1.92309,157399999.0
2005-03-11 06:17:00,1.92315,1.92315,1.92303,1.92303,90900002.0
2005-03-11 06:18:00,1.9232,1.92325,1.9232,1.92325,34499999.0
2005-03-11 06:19:00,1.92318,1.92318,1.92318,1.92318,6000000.0
2005-03-11 06:20:00,1.9233,1.92335,1.92318,1.92319,52499999.0
2005-03-11 06:21:00,1.92334,1.92352,1.92318,1.92318,75400000.0
2005-03-11 06:22:00,1.92336,1.92336,1.92324,1.92332,107799998.0
2005-03-11 06:23:00,1.92338,1.92338,1.92327,1.9233,64700002.0
2005-03-11 06:24:00,1.92337,1.92343,1.92325,1.92342,131199997.0
2005-03-11 06:25:00,1.92343,1.92353,1.92322,1.92332,76199998.0
2005-03-11 06:26:00,1.92339,1.92364,1.92339,1.92357,63200001.0
2005-03-11 06:27:00,1.92355,1.92365,1.92329,1.92353,94900000.0
2005-03-11 06:28:00,1.92366,1.92368,1.92346,1.92346,45800001.0
2005-03-11 06:29:00,1.92352,1.9236,1.9235,1.9235,65299999.0
2005-03-11 06:30:00,1.92353,1.92372,1.92353,1.92372,27700000.0
2005-03-11 06:31:00,1.92349,1.92349,1.92326,1.92326,58299999.0
2005-03-11 06:32:00,1.92345,1.92348,1.92332,1.92345,85799999.0
2005-03-11 06:33:00,1.92359,1.92367,1.92358,1.92362,41400001.0
2005-03-11 06:34:00,1.92345,1.9236,1.92345,1.92352,51000000.0
2005-03-11 06:35:00,1.92344,1.92344,1.92334,1.92341,113099999.0
2005-03-11 06:36:00,1.92347,1.92347,1.92334,1.92334,62200000.0
2005-03-11 06:37:00,1.92334,1.92345,1.9233,1.92333,81700000.0
2005-03-11 06:38:00,1.92352,1.92352,1.92332,1.92351,59500000.0
2005-03-11 06:39:00,1.9235,1.92355,1.9235,1.92355,20799999.0
2005-03-11 06:40:00,1.92372,1.9238,1.92354,1.92361,74800000.0
2005-03-11 06:41:00,1.92355,1.92355,1.92348,1.92355,73899999.0
2005-03-11 06:42:00,1.92361,1.92361,1.92354,1.92354,24999999.0
2005-03-11 06:43:00,1.92357,1.92361,1.92357,1.92358,21000000.0
2005-03-11 06:44:00,1.9236,1.92365,1.92355,1.9236,43500001.0
2005-03-11 06:45:00,1.92348,1.92362,1.92348,1.92351,44100001.0
2005-03-11 06:46:00,1.92362,1.92374,1.92354,1.92357,72600000.0
2005-03-11 06:47:00,1.92356,1.9239,1.92356,1.92356,68799999.0
2005-03-11 06:48:00,1.92357,1.92382,1.92349,1.92358,82800000.0
2005-03-11 06:49:00,1.92381,1.92381,1.92354,1.92364,82900000.0
2005-03-11 06:50:00,1.92356,1.92356,1.92345,1.92345,20000000.0
2005-03-11 06:51:00,1.92348,1.92348,1.92318,1.92334,72200000.0
2005-03-11 06:52:00,1.92344,1.92359,1.92323,1.92342,48700001.0
2005-03-11 06:53:00,1.92347,1.92351,1.9234,1.9234,24100000.0
2005-03-11 06:54:00,1.92348,1.92348,1.92345,1.92347,25600000.0
2005-03-11 06:55:00,1.92339,1.9235,1.92339,1.92345,70900000.0
2005-03-11 06:56:00,1.92344,1.92365,1.92344,1.92365,90500000.0
2005-03-11 06:57:00,1.92359,1.92366,1.92353,1.92366,70600000.0
2005-03-11 06:58:00,1.92367,1.9237,1.92357,1.92364,33100000.0
2005-03-11 06:59:00,1.92362,1.92368,1.92353,1.92353,22050000.0
2005-03-11 07:00:00,1.92367,1.92371,1.92361,1.92361,39499999.0
2005-03-11 07:01:00,1.92358,1.92368,1.92355,1.92357,62499999.0
2005-03-11 07:02:00,1.92367,1.92371,1.92367,1.92371,5100000.0
2005-03-11 07:03:00,1.9237,1.92374,1.92362,1.92362,75599998.0
2005-03-11 07:04:00,1.92353,1.92364,1.92353,1.92361,62300000.0
2005-03-11 07:05:00,1.92363,1.92367,1.92357,1.92367,59246994.0
2005-03-11 07:06:00,1.92378,1.92385,1.9236,1.92385,116299999.0
2005-03-11 07:07:00,1.92392,1.92392,1.92378,1.92378,37000001.0
2005-03-11 07:08:00,1.92375,1.9239,1.92375,1.9238,71600000.0
2005-03-11 07:09:00,1.92388,1.92388,1.92374,1.92382,17500000.0
2005-03-11 07:10:00,1.92386,1.92389,1.92386,1.92389,3100000.0
2005-03-11 07:11:00,1.92388,1.92392,1.92383,1.92383,50600000.0
2005-03-11 07:12:00,1.92383,1.92389,1.9238,1.9238,41199999.0
2005-03-11 07:13:00,1.92388,1.92396,1.92384,1.92387,97600001.0
2005-03-11 07:14:00,1.92386,1.92395,1.92377,1.92382,84100000.0
2005-03-11 07:15:00,1.92387,1.92393,1.92375,1.92393,56700000.0
2005-03-11 07:16:00,1.924,1.92407,1.924,1.92407,11400000.0
2005-03-11 07:17:00,1.9241,1.9241,1.92396,1.92405,16800000.0
2005-03-11 07:18:00,1.92382,1.92419,1.92353,1.92413,71700000.0
2005-03-11 07:19:00,1.92412,1.92421,1.92409,1.92409,42299999.0
2005-03-11 07:20:00,1.92383,1.92412,1.92354,1.924,53800000.0
2005-03-11 07:21:00,1.92382,1.92395,1.9235,1.92393,39800000.0
2005-03-11 07:22:00,1.92407,1.9241,1.92407,1.92407,59100001.0
2005-03-11 07:23:00,1.92398,1.92398,1.9237,1.92377,69099998.0
2005-03-11 07:24:00,1.9239,1.92394,1.9238,1.92381,89000001.0
2005-03-11 07:25:00,1.92381,1.924,1.92381,1.92398,50099999.0
2005-03-11 07:26:00,1.92401,1.9241,1.92401,1.92405,50100000.0
2005-03-11 07:27:00,1.92401,1.92408,1.92398,1.92399,70200001.0
2005-03-11 07:28:00,1.92402,1.92413,1.92402,1.92402,66200000.0
2005-03-11 07:29:00,1.92396,1.92416,1.92396,1.92404,46000000.0
2005-03-11 07:30:00,1.92423,1.92428,1.924,1.92428,63000000.0
2005-03-11 07:31:00,1.92433,1.92446,1.92433,1.92442,36900000.0
2005-03-11 07:32:00,1.92442,1.9245,1.92432,1.92432,63600001.0
2005-03-11 07:33:00,1.9246,1.9246,1.92445,1.92454,54200001.0
2005-03-11 07:34:00,1.92452,1.92454,1.92419,1.9242,57350000.0
2005-03-11 07:35:00,1.92455,1.92458,1.92445,1.9245,86200000.0
2005-03-11 07:36:00,1.92431,1.92451,1.92421,1.92451,81999999.0
2005-03-11 07:37:00,1.9245,1.9245,1.9245,1.9245,41299999.0
2005-03-11 07:38:00,1.92444,1.92452,1.92444,1.92452,19200000.0
2005-03-11 07:39:00,1.92438,1.92438,1.92432,1.92432,7000000.0
2005-03-11 07:40:00,1.92422,1.92428,1.9241,1.92415,100200000.0
2005-03-11 07:41:00,1.9242,1.92429,1.92419,1.92419,62700000.0
2005-03-11 07:42:00,1.92392,1.92392,1.92315,1.92315,107299997.0
2005-03-11 07:43:00,1.92346,1.92365,1.92325,1.92365,49500000.0
2005-03-11 07:44:00,1.9237,1.92378,1.92368,1.92378,71200001.0
2005-03-11 07:45:00,1.92382,1.92382,1.92378,1.92378,26300000.0
2005-03-11 07:46:00,1.92366,1.92376,1.92366,1.92376,82800002.0
2005-03-11 07:47:00,1.92382,1.92393,1.9238,1.92383,48900000.0
2005-03-11 07:48:00,1.92387,1.9239,1.92381,1.92381,63000000.0
2005-03-11 07:49:00,1.92387,1.92393,1.92382,1.92387,80700001.0
2005-03-11 07:50:00,1.92382,1.92387,1.9238,1.92387,87000001.0
2005-03-11 07:51:00,1.92397,1.924,1.92383,1.92383,50899999.0
2005-03-11 07:52:00,1.92383,1.92398,1.9238,1.9238,42800000.0
2005-03-11 07:53:00,1.92394,1.92394,1.92383,1.92383,30800000.0
2005-03-11 07:54:00,1.92385,1.92385,1.92378,1.9238,55700000.0
2005-03-11 07:55:00,1.9239,1.92398,1.92383,1.92383,32900000.0
2005-03-11 07:56:00,1.92391,1.92391,1.92376,1.92389,127200000.0
2005-03-11 07:57:00,1.9238,1.9238,1.9238,1.9238,21400000.0
2005-03-11 07:58:00,1.92375,1.92385,1.92375,1.92385,32999999.0
2005-03-11 07:59:00,1.9238,1.92385,1.92375,1.92385,30500000.0
2005-03-11 08:00:00,1.9238,1.9238,1.9238,1.9238,28400000.0
2005-03-11 08:01:00,1.92383,1.92383,1.92365,1.92365,126200001.0
2005-03-11 08:02:00,1.9237,1.92378,1.9237,1.92378,41000000.0
2005-03-11 08:03:00,1.92367,1.92381,1.92367,1.92381,11100000.0
2005-03-11 08:04:00,1.92364,1.92364,1.92314,1.92348,61999998.0
2005-03-11 08:05:00,1.92355,1.9236,1.9234,1.92349,50600000.0
2005-03-11 08:06:00,1.92339,1.92339,1.92317,1.92331,68300001.0
2005-03-11 08:07:00,1.92333,1.9234,1.92319,1.92327,97800000.0
2005-03-11 08:08:00,1.92333,1.92345,1.92333,1.92339,68800001.0
2005-03-11 08:09:00,1.92315,1.92315,1.92283,1.92294,45900000.0
2005-03-11 08:10:00,1.92285,1.92316,1.92285,1.92312,124700002.0
2005-03-11 08:11:00,1.92322,1.92322,1.92311,1.92317,52700000.0
2005-03-11 08:12:00,1.92319,1.9232,1.92311,1.92318,108400003.0
2005-03-11 08:13:00,1.9232,1.9232,1.9231,1.9231,46100000.0
2005-03-11 08:14:00,1.92323,1.92323,1.92295,1.9232,35700000.0
2005-03-11 08:15:00,1.92312,1.92312,1.923,1.923,94699999.0
2005-03-11 08:16:00,1.92294,1.92306,1.92294,1.92306,3300000.0
2005-03-11 08:17:00,1.92312,1.9232,1.92312,1.92314,18000000.0
2005-03-11 08:18:00,1.92314,1.92325,1.92314,1.9232,55200000.0
2005-03-11 08:19:00,1.92327,1.92332,1.92324,1.92328,107600000.0
2005-03-11 08:20:00,1.92325,1.92325,1.92313,1.92325,112699999.0
2005-03-11 08:21:00,1.92329,1.92333,1.92322,1.92322,44500000.0
2005-03-11 08:22:00,1.92329,1.92331,1.92329,1.92331,5200000.0
2005-03-11 08:23:00,1.92328,1.92328,1.92322,1.92322,27800000.0
2005-03-11 08:24:00,1.92318,1.92318,1.92301,1.9231,60600001.0
2005-03-11 08:25:00,1.92316,1.92322,1.92314,1.92318,29500000.0
2005-03-11 08:26:00,1.92322,1.92328,1.92311,1.92313,71600001.0
2005-03-11 08:27:00,1.9233,1.92338,1.9233,1.9233,47900000.0
2005-03-11 08:28:00,1.92332,1.92346,1.92332,1.9234,75600000.0
2005-03-11 08:29:00,1.92343,1.92345,1.92334,1.92341,100500001.0
2005-03-11 08:30:00,1.92355,1.92362,1.92343,1.92351,91399999.0
2005-03-11 08:31:00,1.92368,1.92384,1.92358,1.92371,97499999.0
2005-03-11 08:32:00,1.92372,1.92375,1.92352,1.92352,68799998.0
2005-03-11 08:33:00,1.9235,1.92359,1.9235,1.92351,43600000.0
2005-03-11 08:34:00,1.92345,1.92355,1.92345,1.9235,26400000.0
2005-03-11 08:35:00,1.92351,1.92351,1.92314,1.92314,27100000.0
2005-03-11 08:36:00,1.9234,1.92348,1.9234,1.92348,33099999.0
2005-03-11 08:37:00,1.92337,1.92353,1.92335,1.9234,57499999.0
2005-03-11 08:38:00,1.92351,1.92351,1.92344,1.92344,11200000.0
2005-03-11 08:39:00,1.92341,1.9235,1.92341,1.92349,42600000.0
2005-03-11 08:40:00,1.9235,1.92369,1.9235,1.92358,101500000.0
2005-03-11 08:41:00,1.9237,1.92385,1.9237,1.92379,92700001.0
2005-03-11 08:42:00,1.9239,1.9239,1.92367,1.92383,43200000.0
2005-03-11 08:43:00,1.92382,1.92382,1.9236,1.9236,44100000.0
2005-03-11 08:44:00,1.92352,1.92352,1.92345,1.92345,27300000.0
2005-03-11 08:45:00,1.92355,1.92362,1.92354,1.92362,21400000.0
2005-03-11 08:46:00,1.92369,1.92382,1.92369,1.92378,66400002.0
2005-03-11 08:47:00,1.92378,1.92382,1.92371,1.92371,40000000.0
2005-03-11 08:48:00,1.92375,1.92375,1.92365,1.92365,62200001.0
2005-03-11 08:49:00,1.92374,1.92374,1.92364,1.92364,56000001.0
2005-03-11 08:50:00,1.92358,1.92365,1.92358,1.92362,90600002.0
2005-03-11 08:51:00,1.92362,1.92373,1.92362,1.92373,16050000.0
2005-03-11 08:52:00,1.92368,1.9237,1.92366,1.92366,47699999.0
2005-03-11 08:53:00,1.92355,1.92376,1.92355,1.9237,64000000.0
2005-03-11 08:54:00,1.92356,1.92374,1.92349,1.92374,44999999.0
2005-03-11 08:55:00,1.92402,1.92402,1.92378,1.92392,30300000.0
2005-03-11 08:56:00,1.92383,1.92393,1.9237,1.92383,128900002.0
2005-03-11 08:57:00,1.92385,1.92385,1.92351,1.92357,80100002.0
2005-03-11 08:58:00,1.92353,1.92353,1.92335,1.92335,69000001.0
2005-03-11 08:59:00,1.92352,1.92358,1.92341,1.92341,63800000.0
2005-03-11 09:00:00,1.92368,1.92432,1.92368,1.92425,58100001.0
2005-03-11 09:01:00,1.92428,1.92428,1.92411,1.92411,24700000.0
2005-03-11 09:02:00,1.92412,1.92421,1.92402,1.92402,54000000.0
2005-03-11 09:03:00,1.92391,1.92391,1.92349,1.92372,87600000.0
2005-03-11 09:04:00,1.92372,1.92392,1.92369,1.92369,77800000.0
2005-03-11 09:05:00,1.9237,1.9237,1.9237,1.9237,16400000.0
2005-03-11 09:06:00,1.92375,1.92375,1.9237,1.92372,50599999.0
2005-03-11 09:07:00,1.9237,1.92375,1.92365,1.92365,70699999.0
2005-03-11 09:08:00,1.9236,1.9236,1.92331,1.92331,66300000.0
2005-03-11 09:09:00,1.92348,1.92352,1.92335,1.92339,89100002.0
2005-03-11 09:10:00,1.92343,1.92351,1.92343,1.92346,64600000.0
2005-03-11 09:11:00,1.9234,1.9234,1.92327,1.92327,20000000.0
2005-03-11 09:12:00,1.92319,1.92319,1.92277,1.92279,82300000.0
2005-03-11 09:13:00,1.92273,1.92285,1.92261,1.92284,73400000.0
2005-03-11 09:14:00,1.92277,1.92289,1.92225,1.92253,85399999.0
2005-03-11 09:15:00,1.9225,1.92274,1.92245,1.92274,30200000.0
2005-03-11 09:16:00,1.92265,1.92265,1.92232,1.92232,76800001.0
2005-03-11 09:17:00,1.92244,1.92252,1.92231,1.92247,59200000.0
2005-03-11 09:18:00,1.92255,1.92276,1.92251,1.92275,104699999.0
2005-03-11 09:19:00,1.92273,1.92283,1.92269,1.92283,31900000.0
2005-03-11 09:20:00,1.92279,1.92282,1.92274,1.92274,31100000.0
2005-03-11 09:21:00,1.92272,1.92292,1.92272,1.92273,44100000.0
2005-03-11 09:22:00,1.92282,1.92282,1.92272,1.92282,81299998.0
2005-03-11 09:23:00,1.92287,1.92287,1.92275,1.92278,87500001.0
2005-03-11 09:24:00,1.92273,1.92273,1.92262,1.92267,28100000.0
2005-03-11 09:25:00,1.92265,1.92285,1.92265,1.92285,98200001.0
2005-03-11 09:26:00,1.92288,1.92288,1.92276,1.9228,37300000.0
2005-03-11 09:27:00,1.92303,1.92303,1.92293,1.92293,19500000.0
2005-03-11 09:28:00,1.92295,1.92325,1.92295,1.92315,57500000.0
2005-03-11 09:29:00,1.92335,1.92335,1.92317,1.92327,40700000.0
2005-03-11 09:30:00,1.92331,1.9237,1.92331,1.92359,47900000.0
2005-03-11 09:31:00,1.9236,1.9236,1.92339,1.9234,70299998.0
2005-03-11 09:32:00,1.92346,1.92346,1.92327,1.92329,82900000.0
2005-03-11 09:33:00,1.92338,1.92341,1.92333,1.92333,65300000.0
2005-03-11 09:34:00,1.92339,1.92342,1.92334,1.92342,15400000.0
2005-03-11 09:35:00,1.92339,1.92361,1.92339,1.92352,114899998.0
2005-03-11 09:36:00,1.92367,1.92379,1.92351,1.92351,65600000.0
2005-03-11 09:37:00,1.92355,1.92356,1.92342,1.92345,37700000.0
2005-03-11 09:38:00,1.92345,1.92355,1.92338,1.9235,55400000.0
2005-03-11 09:39:00,1.92329,1.92335,1.92323,1.92323,57899999.0
2005-03-11 09:40:00,1.92315,1.92326,1.92298,1.92298,85500000.0
2005-03-11 09:41:00,1.92282,1.92282,1.92242,1.92242,40900000.0
2005-03-11 09:42:00,1.92275,1.92275,1.92231,1.92231,20500000.0
2005-03-11 09:43:00,1.92218,1.92278,1.92213,1.92278,78799999.0
2005-03-11 09:44:00,1.92288,1.92288,1.92264,1.92272,57200000.0
2005-03-11 09:45:00,1.92273,1.92283,1.92268,1.92274,79599999.0
2005-03-11 09:46:00,1.92267,1.92267,1.92237,1.92252,85999999.0
2005-03-11 09:47:00,1.92258,1.92258,1.92235,1.92235,69199999.0
2005-03-11 09:48:00,1.9224,1.92263,1.92235,1.92239,100200001.0
2005-03-11 09:49:00,1.92223,1.92223,1.92122,1.92122,78200000.0
2005-03-11 09:50:00,1.92122,1.92182,1.92116,1.92182,28500000.0
2005-03-11 09:51:00,1.92198,1.92198,1.92181,1.92193,106500002.0
2005-03-11 09:52:00,1.92198,1.92198,1.92112,1.92112,49100000.0
2005-03-11 09:53:00,1.92114,1.92121,1.92096,1.9211,78500000.0
2005-03-11 09:54:00,1.92117,1.92156,1.92117,1.92154,40399999.0
2005-03-11 09:55:00,1.9216,1.92167,1.92146,1.9215,38300000.0
2005-03-11 09:56:00,1.92163,1.92189,1.92163,1.92183,63099998.0
2005-03-11 09:57:00,1.92208,1.92208,1.92139,1.92139,31700000.0
2005-03-11 09:58:00,1.92153,1.92156,1.92138,1.92148,52000001.0
2005-03-11 09:59:00,1.92153,1.92169,1.92153,1.92166,26700000.0
2005-03-11 10:00:00,1.92164,1.92178,1.92164,1.92165,44099999.0
2005-03-11 10:01:00,1.92167,1.92167,1.92143,1.92155,43700000.0
2005-03-11 10:02:00,1.92161,1.92198,1.92161,1.92165,73100000.0
2005-03-11 10:03:00,1.92145,1.92145,1.92083,1.9212,91400003.0
2005-03-11 10:04:00,1.92158,1.92187,1.92156,1.92181,44100000.0
2005-03-11 10:05:00,1.92175,1.92223,1.92175,1.92201,62200000.0
2005-03-11 10:06:00,1.92192,1.92196,1.92123,1.92147,49900000.0
2005-03-11 10:07:00,1.92177,1.92192,1.92176,1.92176,38700000.0
2005-03-11 10:08:00,1.92174,1.92174,1.92102,1.92102,42800000.0
2005-03-11 10:09:00,1.92129,1.92149,1.92114,1.92149,59600000.0
2005-03-11 10:10:00,1.92162,1.92178,1.92162,1.9217,86999999.0
2005-03-11 10:11:00,1.92167,1.92171,1.92159,1.92159,24750000.0
2005-03-11 10:12:00,1.92165,1.92178,1.92165,1.92175,103000001.0
2005-03-11 10:13:00,1.92165,1.92169,1.92162,1.92167,48200000.0
2005-03-11 10:14:00,1.92179,1.9219,1.92178,1.92178,39850000.0
2005-03-11 10:15:00,1.92167,1.92182,1.92164,1.9218,124400000.0
2005-03-11 10:16:00,1.92207,1.92216,1.92178,1.92178,20700000.0
2005-03-11 10:17:00,1.92167,1.92185,1.92167,1.92179,45200000.0
2005-03-11 10:18:00,1.92154,1.92154,1.92116,1.92125,72499999.0
2005-03-11 10:19:00,1.92111,1.92125,1.92108,1.92118,76700000.0
2005-03-11 10:20:00,1.92119,1.92148,1.92101,1.92101,54399998.0
2005-03-11 10:21:00,1.92083,1.92084,1.92067,1.92084,41400000.0
2005-03-11 10:22:00,1.92087,1.92089,1.92068,1.9207,124199999.0
2005-03-11 10:23:00,1.92102,1.92106,1.92089,1.92098,83699998.0
2005-03-11 10:24:00,1.9211,1.92126,1.92105,1.92115,116400000.0
2005-03-11 10:25:00,1.92123,1.92133,1.92116,1.92133,107699998.0
2005-03-11 10:26:00,1.92137,1.92139,1.92125,1.92132,49300000.0
2005-03-11 10:27:00,1.92134,1.92135,1.9212,1.92122,38500000.0
2005-03-11 10:28:00,1.92128,1.9214,1.92122,1.9214,40199999.0
2005-03-11 10:29:00,1.92137,1.92137,1.92125,1.92125,35400000.0
2005-03-11 10:30:00,1.92121,1.92121,1.9207,1.9207,84199998.0
2005-03-11 10:31:00,1.92072,1.92074,1.9205,1.9205,66400001.0
2005-03-11 10:32:00,1.92038,1.92038,1.92017,1.92024,29200000.0
2005-03-11 10:33:00,1.92057,1.92067,1.92051,1.92056,84400000.0
2005-03-11 10:34:00,1.92094,1.92099,1.92067,1.92067,16300000.0
2005-03-11 10:35:00,1.92065,1.92087,1.92065,1.92084,72600001.0
2005-03-11 10:36:00,1.92102,1.9213,1.92096,1.9213,52700000.0
2005-03-11 10:37:00,1.92128,1.92128,1.92062,1.92092,76100000.0
2005-03-11 10:38:00,1.92098,1.92098,1.92061,1.92091,76800003.0
2005-03-11 10:39:00,1.92099,1.92107,1.92092,1.92092,52700000.0
2005-03-11 10:40:00,1.92096,1.92096,1.92084,1.92088,46399999.0
2005-03-11 10:41:00,1.92076,1.92077,1.92058,1.92058,37400000.0
2005-03-11 10:42:00,1.92062,1.92069,1.92054,1.92054,38400000.0
2005-03-11 10:43:00,1.92063,1.9208,1.92059,1.92075,122400001.0
2005-03-11 10:44:00,1.92068,1.92092,1.9206,1.9207,65300000.0
2005-03-11 10:45:00,1.9207,1.92095,1.9206,1.92095,68600000.0
2005-03-11 10:46:00,1.92086,1.92098,1.92086,1.92091,41300000.0
2005-03-11 10:47:00,1.92108,1.92152,1.92107,1.92152,102400001.0
2005-03-11 10:48:00,1.92158,1.92171,1.92151,1.92162,50099999.0
2005-03-11 10:49:00,1.92163,1.92171,1.92156,1.92163,85200000.0
2005-03-11 10:50:00,1.92165,1.92176,1.92156,1.92156,72800000.0
2005-03-11 10:51:00,1.9217,1.9217,1.92132,1.92132,53200000.0
2005-03-11 10:52:00,1.92125,1.92125,1.92079,1.92079,34800000.0
2005-03-11 10:53:00,1.9203,1.9203,1.91918,1.91918,28300000.0
2005-03-11 10:54:00,1.9197,1.91988,1.91908,1.91951,51500000.0
2005-03-11 10:55:00,1.91959,1.91959,1.91935,1.91939,117000000.0
2005-03-11 10:56:00,1.91938,1.91945,1.91874,1.91877,70999998.0
2005-03-11 10:57:00,1.91842,1.9185,1.9179,1.9181,80500000.0
2005-03-11 10:58:00,1.9182,1.9182,1.91774,1.91775,52700000.0
2005-03-11 10:59:00,1.91792,1.91806,1.91782,1.91803,69299998.0
2005-03-11 11:00:00,1.91793,1.91793,1.91746,1.91754,28600000.0
2005-03-11 11:01:00,1.91756,1.91778,1.91752,1.91765,96099998.0
2005-03-11 11:02:00,1.91775,1.91802,1.9177,1.9179,50499999.0
2005-03-11 11:03:00,1.91787,1.91787,1.91746,1.91764,75700000.0
2005-03-11 11:04:00,1.91754,1.91754,1.91722,1.91722,36900000.0
2005-03-11 11:05:00,1.91739,1.91741,1.91729,1.91736,82800000.0
2005-03-11 11:06:00,1.9175,1.9175,1.91707,1.91707,44000000.0
2005-03-11 11:07:00,1.91712,1.9172,1.91691,1.91698,91000000.0
2005-03-11 11:08:00,1.91716,1.91724,1.91711,1.91711,101900002.0
2005-03-11 11:09:00,1.9172,1.9172,1.91706,1.91708,42700000.0
2005-03-11 11:10:00,1.91715,1.9172,1.91689,1.91695,64799999.0
2005-03-11 11:11:00,1.91718,1.91722,1.91702,1.91721,84199998.0
2005-03-11 11:12:00,1.9171,1.9171,1.91693,1.91693,96099999.0
2005-03-11 11:13:00,1.91685,1.91689,1.91638,1.91638,23700000.0
2005-03-11 11:14:00,1.91642,1.91646,1.91621,1.91628,63900001.0
2005-03-11 11:15:00,1.91637,1.9165,1.91637,1.91644,81400000.0
2005-03-11 11:16:00,1.9165,1.91663,1.9164,1.91658,41899999.0
2005-03-11 11:17:00,1.91666,1.91674,1.9166,1.91662,118600000.0
2005-03-11 11:18:00,1.91668,1.91677,1.9166,1.91671,85000002.0
2005-03-11 11:19:00,1.9167,1.91686,1.91664,1.91685,84200002.0
2005-03-11 11:20:00,1.91683,1.91728,1.91682,1.91728,65499998.0
2005-03-11 11:21:00,1.9173,1.9174,1.91721,1.91737,92399999.0
2005-03-11 11:22:00,1.91737,1.91747,1.91719,1.91729,81600000.0
2005-03-11 11:23:00,1.91757,1.91782,1.91747,1.91775,97299999.0
2005-03-11 11:24:00,1.91789,1.91813,1.91789,1.918,32100000.0
2005-03-11 11:25:00,1.91797,1.91808,1.91766,1.91766,39070000.0
2005-03-11 11:26:00,1.9178,1.91785,1.91745,1.91745,34670000.0
2005-03-11 11:27:00,1.9174,1.9174,1.91707,1.91708,91799999.0
2005-03-11 11:28:00,1.91727,1.91731,1.91704,1.91704,58400001.0
2005-03-11 11:29:00,1.91714,1.91714,1.91689,1.91697,93300000.0
2005-03-11 11:30:00,1.91691,1.91691,1.91649,1.91685,69500001.0
2005-03-11 11:31:00,1.91687,1.917,1.91677,1.91689,149500001.0
2005-03-11 11:32:00,1.91682,1.91693,1.91674,1.91693,58000000.0
2005-03-11 11:33:00,1.91708,1.91708,1.91678,1.91683,61300000.0
2005-03-11 11:34:00,1.91682,1.91685,1.91659,1.9168,54400001.0
2005-03-11 11:35:00,1.91684,1.91694,1.91679,1.91694,61600001.0
2005-03-11 11:36:00,1.91688,1.91732,1.91688,1.91727,33700000.0
2005-03-11 11:37:00,1.91735,1.9174,1.91725,1.91725,96500000.0
2005-03-11 11:38:00,1.91732,1.91746,1.91732,1.91739,73100002.0
2005-03-11 11:39:00,1.91725,1.91738,1.91695,1.91695,69900001.0
2005-03-11 11:40:00,1.91721,1.91722,1.91702,1.91711,75099998.0
2005-03-11 11:41:00,1.9173,1.91748,1.91722,1.91739,81600000.0
2005-03-11 11:42:00,1.91745,1.91767,1.91745,1.9176,54000000.0
2005-03-11 11:43:00,1.91782,1.91787,1.91751,1.91754,65400001.0
2005-03-11 11:44:00,1.91767,1.91785,1.9176,1.9176,86599999.0
2005-03-11 11:45:00,1.91793,1.91859,1.91793,1.91852,67100000.0
2005-03-11 11:46:00,1.919,1.919,1.91863,1.9187,169399997.0
2005-03-11 11:47:00,1.9188,1.9188,1.91863,1.91863,92700000.0
2005-03-11 11:48:00,1.9188,1.919,1.91873,1.91885,78299999.0
2005-03-11 11:49:00,1.91884,1.91894,1.91867,1.91867,76099998.0
2005-03-11 11:50:00,1.91878,1.91879,1.91864,1.91868,87200000.0
2005-03-11 11:51:00,1.9188,1.9188,1.91852,1.91854,68600000.0
2005-03-11 11:52:00,1.91865,1.91878,1.91859,1.9186,84600001.0
2005-03-11 11:53:00,1.91857,1.91857,1.91849,1.91849,89799999.0
2005-03-11 11:54:00,1.91857,1.91872,1.9185,1.91855,65000001.0
2005-03-11 11:55:00,1.91856,1.91888,1.91854,1.91883,63799999.0
2005-03-11 11:56:00,1.91887,1.91893,1.91833,1.91833,24700000.0
2005-03-11 11:57:00,1.91852,1.91852,1.91812,1.91819,95200000.0
2005-03-11 11:58:00,1.91814,1.91831,1.91814,1.91818,60099999.0
2005-03-11 11:59:00,1.91826,1.91826,1.91796,1.91805,89700000.0
2005-03-11 12:00:00,1.91807,1.91821,1.91802,1.91802,121369999.0
2005-03-11 12:01:00,1.91815,1.91819,1.91806,1.91806,53599999.0
2005-03-11 12:02:00,1.91805,1.91805,1.91766,1.9177,54699999.0
2005-03-11 12:03:00,1.91779,1.91784,1.91766,1.91766,87800002.0
2005-03-11 12:04:00,1.91776,1.91788,1.91732,1.91732,59399999.0
2005-03-11 12:05:00,1.91757,1.9176,1.91741,1.91755,81600002.0
2005-03-11 12:06:00,1.91752,1.91762,1.91737,1.91737,71500001.0
2005-03-11 12:07:00,1.91753,1.91767,1.91753,1.91758,87500001.0
2005-03-11 12:08:00,1.91769,1.91769,1.91746,1.91754,116299999.0
2005-03-11 12:09:00,1.91777,1.91785,1.91766,1.91776,69100000.0
2005-03-11 12:10:00,1.91773,1.91776,1.91762,1.91767,64700001.0
2005-03-11 12:11:00,1.91769,1.91791,1.91769,1.91773,58099999.0
2005-03-11 12:12:00,1.91789,1.91793,1.91782,1.91782,69200000.0
2005-03-11 12:13:00,1.91782,1.91795,1.91782,1.91782,30600000.0
2005-03-11 12:14:00,1.91783,1.91789,1.91776,1.91787,99300000.0
2005-03-11 12:15:00,1.91795,1.91807,1.91778,1.91806,44500000.0
2005-03-11 12:16:00,1.91813,1.91828,1.9181,1.91827,32700000.0
2005-03-11 12:17:00,1.91841,1.91841,1.91809,1.91814,53800000.0
2005-03-11 12:18:00,1.91811,1.91819,1.91787,1.91787,56700000.0
2005-03-11 12:19:00,1.91793,1.91813,1.91787,1.91806,48500000.0
2005-03-11 12:20:00,1.9182,1.91824,1.91803,1.91815,72500001.0
2005-03-11 12:21:00,1.91806,1.91828,1.91806,1.91811,41100000.0
2005-03-11 12:22:00,1.91812,1.91825,1.91806,1.91814,64300002.0
2005-03-11 12:23:00,1.91807,1.91809,1.9178,1.9178,46900000.0
2005-03-11 12:24:00,1.91758,1.91758,1.91732,1.91732,28200000.0
2005-03-11 12:25:00,1.91735,1.91742,1.91722,1.91727,53000000.0
2005-03-11 12:26:00,1.91733,1.91733,1.9172,1.9172,36200000.0
2005-03-11 12:27:00,1.9173,1.9174,1.91717,1.91717,20200000.0
2005-03-11 12:28:00,1.91723,1.91781,1.9171,1.91769,103299999.0
2005-03-11 12:29:00,1.91783,1.9183,1.91754,1.91828,97999999.0
2005-03-11 12:30:00,1.91846,1.91849,1.91827,1.91831,94400001.0
2005-03-11 12:31:00,1.91835,1.91874,1.91835,1.91866,82599999.0
2005-03-11 12:32:00,1.919,1.919,1.91865,1.91869,69499999.0
2005-03-11 12:33:00,1.9184,1.91844,1.91799,1.91819,83900000.0
2005-03-11 12:34:00,1.9182,1.91821,1.91805,1.9181,78700001.0
2005-03-11 12:35:00,1.91818,1.91819,1.91807,1.91809,32300000.0
2005-03-11 12:36:00,1.9182,1.91826,1.91808,1.91814,73599999.0
2005-03-11 12:37:00,1.9181,1.91828,1.9181,1.91825,33100000.0
2005-03-11 12:38:00,1.91837,1.91848,1.91825,1.91826,51800000.0
2005-03-11 12:39:00,1.91817,1.91822,1.91804,1.91808,93600000.0
2005-03-11 12:40:00,1.91827,1.91827,1.91813,1.91815,92700001.0
2005-03-11 12:41:00,1.91813,1.91851,1.91813,1.91835,70400001.0
2005-03-11 12:42:00,1.91883,1.91892,1.91865,1.91876,39300000.0
2005-03-11 12:43:00,1.91883,1.91902,1.91876,1.91902,164800000.0
2005-03-11 12:44:00,1.91946,1.91947,1.91913,1.91913,44300000.0
2005-03-11 12:45:00,1.91908,1.91908,1.91884,1.9189,36300000.0
2005-03-11 12:46:00,1.91924,1.9194,1.91914,1.91933,100899997.0
2005-03-11 12:47:00,1.91954,1.91954,1.91922,1.9193,30500000.0
2005-03-11 12:48:00,1.91922,1.91922,1.91879,1.91879,38799999.0
2005-03-11 12:49:00,1.91889,1.91902,1.91868,1.91873,111799999.0
2005-03-11 12:50:00,1.91905,1.91913,1.91876,1.91894,34300000.0
2005-03-11 12:51:00,1.91919,1.91919,1.91895,1.91909,22100000.0
2005-03-11 12:52:00,1.9191,1.91919,1.9189,1.91892,110400000.0
2005-03-11 12:53:00,1.91886,1.91909,1.9188,1.91894,89900002.0
2005-03-11 12:54:00,1.91906,1.91906,1.91886,1.91898,58999998.0
2005-03-11 12:55:00,1.919,1.919,1.91852,1.91859,101500001.0
2005-03-11 12:56:00,1.91873,1.91878,1.9186,1.91866,64200000.0
2005-03-11 12:57:00,1.91895,1.91895,1.91878,1.91881,74100000.0
2005-03-11 12:58:00,1.91885,1.91908,1.91885,1.91908,68300002.0
2005-03-11 12:59:00,1.91903,1.9191,1.91874,1.91908,100999998.0
2005-03-11 13:00:00,1.91918,1.91928,1.91914,1.91918,71600000.0
2005-03-11 13:01:00,1.91921,1.91954,1.91921,1.91939,69299999.0
2005-03-11 13:02:00,1.9193,1.91944,1.91906,1.91906,102399999.0
2005-03-11 13:03:00,1.91909,1.91927,1.91909,1.91915,63799999.0
2005-03-11 13:04:00,1.91914,1.91922,1.91914,1.91915,79599999.0
2005-03-11 13:05:00,1.91925,1.91926,1.91912,1.91912,34900000.0
2005-03-11 13:06:00,1.91918,1.91922,1.9191,1.91915,48899999.0
2005-03-11 13:07:00,1.91929,1.91948,1.91924,1.91924,102200000.0
2005-03-11 13:08:00,1.91928,1.91938,1.91928,1.91938,87300001.0
2005-03-11 13:09:00,1.9194,1.91944,1.91934,1.91937,47600000.0
2005-03-11 13:10:00,1.91933,1.91938,1.91925,1.91925,51600000.0
2005-03-11 13:11:00,1.91925,1.91925,1.91918,1.91923,27200001.0
2005-03-11 13:12:00,1.91933,1.91952,1.91918,1.91948,56500000.0
2005-03-11 13:13:00,1.91939,1.91957,1.91939,1.9195,31900000.0
2005-03-11 13:14:00,1.91958,1.91986,1.91958,1.91968,100700001.0
2005-03-11 13:15:00,1.91973,1.92019,1.91972,1.92001,77300000.0
2005-03-11 13:16:00,1.91995,1.92005,1.91976,1.91998,77999999.0
2005-03-11 13:17:00,1.91987,1.91987,1.91961,1.91961,84600000.0
2005-03-11 13:18:00,1.91969,1.91979,1.91962,1.91962,37999999.0
2005-03-11 13:19:00,1.91982,1.91992,1.91974,1.91974,77999999.0
2005-03-11 13:20:00,1.9197,1.91983,1.91959,1.91983,41500000.0
2005-03-11 13:21:00,1.91986,1.91986,1.91971,1.91971,52400001.0
2005-03-11 13:22:00,1.91982,1.91986,1.91961,1.91961,19800000.0
2005-03-11 13:23:00,1.91972,1.91979,1.91967,1.91967,52500000.0
2005-03-11 13:24:00,1.91953,1.91953,1.91941,1.91941,70200001.0
2005-03-11 13:25:00,1.91949,1.91959,1.91949,1.91959,74900001.0
2005-03-11 13:26:00,1.9196,1.91968,1.91955,1.91957,90200001.0
2005-03-11 13:27:00,1.91951,1.91951,1.91927,1.91942,75300000.0
2005-03-11 13:28:00,1.91949,1.91973,1.91949,1.91966,46000000.0
2005-03-11 13:29:00,1.91978,1.9201,1.91978,1.92001,50000000.0
2005-03-11 13:30:00,1.92014,1.9203,1.92005,1.9201,118800002.0
2005-03-11 13:31:00,1.92013,1.92027,1.92005,1.92012,71300000.0
2005-03-11 13:32:00,1.92015,1.92015,1.92013,1.92013,34800000.0
2005-03-11 13:33:00,1.92017,1.92018,1.92005,1.92005,36199999.0
2005-03-11 13:34:00,1.92002,1.92028,1.92002,1.92012,59300000.0
2005-03-11 13:35:00,1.92023,1.92027,1.92023,1.92027,5100000.0
2005-03-11 13:36:00,1.92033,1.92033,1.92018,1.92018,87900000.0
2005-03-11 13:37:00,1.92002,1.92014,1.91986,1.91986,76600000.0
2005-03-11 13:38:00,1.91991,1.92001,1.91972,1.91972,86700001.0
2005-03-11 13:39:00,1.91976,1.91991,1.91967,1.91989,58149999.0
2005-03-11 13:40:00,1.91997,1.92001,1.91976,1.91976,57900000.0
2005-03-11 13:41:00,1.91983,1.92,1.9197,1.9197,50400000.0
2005-03-11 13:42:00,1.91976,1.91992,1.91973,1.91992,69900000.0
2005-03-11 13:43:00,1.91985,1.91995,1.91964,1.91964,50100000.0
2005-03-11 13:44:00,1.91967,1.91967,1.91945,1.91947,52500000.0
2005-03-11 13:45:00,1.91951,1.91965,1.91951,1.91955,140700001.0
2005-03-11 13:46:00,1.91949,1.91949,1.91935,1.91935,31700000.0
2005-03-11 13:47:00,1.91946,1.91946,1.91901,1.91901,36200000.0
2005-03-11 13:48:00,1.91902,1.91933,1.91902,1.9191,101070000.0
2005-03-11 13:49:00,1.9192,1.9192,1.91884,1.9189,58800000.0
2005-03-11 13:50:00,1.91908,1.91908,1.91887,1.91895,39799998.0
2005-03-11 13:51:00,1.9191,1.91947,1.9191,1.91947,67000000.0
2005-03-11 13:52:00,1.91948,1.91996,1.91941,1.9199,47500000.0
2005-03-11 13:53:00,1.91983,1.91983,1.91963,1.91964,54400000.0
2005-03-11 13:54:00,1.91977,1.91977,1.91957,1.91957,42400000.0
2005-03-11 13:55:00,1.91958,1.91972,1.91956,1.91961,105400002.0
2005-03-11 13:56:00,1.91963,1.91984,1.9195,1.91984,61099999.0
2005-03-11 13:57:00,1.91997,1.91999,1.9197,1.9197,68399999.0
2005-03-11 13:58:00,1.91974,1.91975,1.91965,1.91965,49200000.0
2005-03-11 13:59:00,1.91946,1.91955,1.91918,1.91918,65000001.0
2005-03-11 14:00:00,1.91959,1.91959,1.91903,1.91924,111300002.0
2005-03-11 14:01:00,1.91949,1.91953,1.91919,1.91919,81100000.0
2005-03-11 14:02:00,1.91917,1.91928,1.91907,1.91909,78499998.0
2005-03-11 14:03:00,1.9192,1.9192,1.91903,1.91903,80400002.0
2005-03-11 14:04:00,1.91907,1.91929,1.91907,1.91925,48200000.0
2005-03-11 14:05:00,1.91922,1.91929,1.91916,1.91922,73199999.0
2005-03-11 14:06:00,1.91922,1.91931,1.91922,1.91923,15100000.0
2005-03-11 14:07:00,1.91922,1.91932,1.91921,1.91921,75000001.0
2005-03-11 14:08:00,1.91937,1.91937,1.91906,1.91906,35400000.0
2005-03-11 14:09:00,1.91904,1.91904,1.91891,1.91891,9600000.0
2005-03-11 14:10:00,1.91886,1.91893,1.91877,1.91893,46400001.0
2005-03-11 14:11:00,1.91888,1.91896,1.91878,1.91883,62100001.0
2005-03-11 14:12:00,1.91898,1.9193,1.91898,1.91912,23300000.0
2005-03-11 14:13:00,1.91941,1.91947,1.91929,1.9194,45900000.0
2005-03-11 14:14:00,1.91936,1.91936,1.91923,1.91924,111500002.0
2005-03-11 14:15:00,1.91923,1.91957,1.91923,1.91943,89899999.0
2005-03-11 14:16:00,1.91945,1.91959,1.91945,1.9195,38800000.0
2005-03-11 14:17:00,1.91953,1.91989,1.91935,1.91987,102000000.0
2005-03-11 14:18:00,1.9197,1.91997,1.9197,1.91985,44400000.0
2005-03-11 14:19:00,1.91972,1.91999,1.91972,1.91999,90899999.0
2005-03-11 14:20:00,1.91957,1.91994,1.91948,1.91994,36300000.0
2005-03-11 14:21:00,1.9198,1.91984,1.91975,1.91982,38000000.0
2005-03-11 14:22:00,1.91984,1.91993,1.91984,1.91984,80700000.0
2005-03-11 14:23:00,1.92002,1.92009,1.91987,1.91994,102100000.0
2005-03-11 14:24:00,1.91999,1.92002,1.91989,1.91994,73800000.0
2005-03-11 14:25:00,1.92004,1.92029,1.92004,1.92009,99199998.0
2005-03-11 14:26:00,1.92025,1.9203,1.92013,1.92013,122900001.0
2005-03-11 14:27:00,1.92008,1.92019,1.92003,1.92014,65900001.0
2005-03-11 14:28:00,1.92004,1.92013,1.92004,1.92007,75800000.0
2005-03-11 14:29:00,1.92,1.92,1.91979,1.91988,53600000.0
2005-03-11 14:30:00,1.91988,1.92008,1.91988,1.91995,81900002.0
2005-03-11 14:31:00,1.92009,1.92009,1.91965,1.91965,72500000.0
2005-03-11 14:32:00,1.91962,1.91972,1.91959,1.91969,59400000.0
2005-03-11 14:33:00,1.91974,1.91981,1.91966,1.91972,83900000.0
2005-03-11 14:34:00,1.91967,1.91972,1.91946,1.91951,41200000.0
2005-03-11 14:35:00,1.91952,1.91955,1.9195,1.91951,67200000.0
2005-03-11 14:36:00,1.91952,1.91957,1.91938,1.91938,74700001.0
2005-03-11 14:37:00,1.91943,1.91967,1.91943,1.91951,77300001.0
2005-03-11 14:38:00,1.91946,1.91955,1.91946,1.91946,53600001.0
2005-03-11 14:39:00,1.9195,1.91958,1.9195,1.91952,66300001.0
2005-03-11 14:40:00,1.91946,1.91946,1.91933,1.91939,47700000.0
2005-03-11 14:41:00,1.91953,1.91969,1.91945,1.91945,79800001.0
2005-03-11 14:42:00,1.91944,1.91955,1.91944,1.91948,47099999.0
2005-03-11 14:43:00,1.91955,1.91955,1.9195,1.91952,71700002.0
2005-03-11 14:44:00,1.91945,1.91945,1.91913,1.91924,43799999.0
2005-03-11 14:45:00,1.91915,1.91921,1.91909,1.91916,64800000.0
2005-03-11 14:46:00,1.91924,1.91924,1.91901,1.9192,63400000.0
2005-03-11 14:47:00,1.91913,1.91925,1.919,1.919,132099999.0
2005-03-11 14:48:00,1.91897,1.91918,1.91897,1.91898,46800000.0
2005-03-11 14:49:00,1.91916,1.91918,1.91905,1.91905,67700000.0
2005-03-11 14:50:00,1.9192,1.91938,1.91913,1.91914,54100000.0
2005-03-11 14:51:00,1.91924,1.91934,1.91919,1.91928,69699999.0
2005-03-11 14:52:00,1.91926,1.91941,1.91926,1.91936,81099999.0
2005-03-11 14:53:00,1.9194,1.91949,1.9194,1.91947,39200001.0
2005-03-11 14:54:00,1.91955,1.9196,1.91945,1.91945,66599999.0
2005-03-11 14:55:00,1.9194,1.91955,1.9194,1.91955,75800000.0
2005-03-11 14:56:00,1.91958,1.91962,1.91955,1.91958,80400000.0
2005-03-11 14:57:00,1.91971,1.9199,1.9196,1.91982,71300000.0
2005-03-11 14:58:00,1.91993,1.91993,1.91952,1.91952,87899997.0
2005-03-11 14:59:00,1.9194,1.91946,1.91939,1.91939,37900000.0
2005-03-11 15:00:00,1.91941,1.91952,1.91936,1.91939,63600000.0
2005-03-11 15:01:00,1.9194,1.91959,1.9194,1.91951,57900000.0
2005-03-11 15:02:00,1.91951,1.91965,1.91945,1.91949,62600001.0
2005-03-11 15:03:00,1.91958,1.91996,1.91958,1.91996,74700000.0
2005-03-11 15:04:00,1.91995,1.92028,1.91995,1.92028,26900000.0
2005-03-11 15:05:00,1.92035,1.92037,1.92023,1.92036,30100000.0
2005-03-11 15:06:00,1.92026,1.9208,1.92021,1.92064,65300000.0
2005-03-11 15:07:00,1.92046,1.92048,1.92025,1.92048,52500000.0
2005-03-11 15:08:00,1.92034,1.92051,1.92034,1.92035,54699998.0
2005-03-11 15:09:00,1.92051,1.92064,1.92038,1.92064,115199999.0
2005-03-11 15:10:00,1.92055,1.92062,1.92039,1.92039,94699999.0
2005-03-11 15:11:00,1.9206,1.9207,1.92023,1.92023,99600000.0
2005-03-11 15:12:00,1.92029,1.92031,1.92015,1.92015,26200000.0
2005-03-11 15:13:00,1.92022,1.92022,1.92005,1.92014,83800000.0
2005-03-11 15:14:00,1.92004,1.92009,1.91991,1.92,58400000.0
2005-03-11 15:15:00,1.92003,1.92011,1.91998,1.92006,72500000.0
2005-03-11 15:16:00,1.92002,1.9201,1.92002,1.92005,68900000.0
2005-03-11 15:17:00,1.9203,1.9203,1.92007,1.92023,59000000.0
2005-03-11 15:18:00,1.9204,1.9204,1.92006,1.92022,121399999.0
2005-03-11 15:19:00,1.92038,1.92119,1.92038,1.92113,111200001.0
2005-03-11 15:20:00,1.92123,1.92166,1.9212,1.92165,39700000.0
2005-03-11 15:21:00,1.9216,1.9216,1.92132,1.92132,50000001.0
2005-03-11 15:22:00,1.92132,1.92159,1.92132,1.92151,57200000.0
2005-03-11 15:23:00,1.92156,1.92156,1.92117,1.92121,87800000.0
2005-03-11 15:24:00,1.92132,1.92155,1.92121,1.92152,52000000.0
2005-03-11 15:25:00,1.9215,1.92157,1.92141,1.92141,60400000.0
2005-03-11 15:26:00,1.9215,1.9215,1.9213,1.9213,30100000.0
2005-03-11 15:27:00,1.92131,1.92145,1.92123,1.92123,54500000.0
2005-03-11 15:28:00,1.92123,1.9215,1.92119,1.92126,128800000.0
2005-03-11 15:29:00,1.92137,1.92137,1.92036,1.92104,142199997.0
2005-03-11 15:30:00,1.9221,1.92293,1.92132,1.92132,54100000.0
2005-03-11 15:31:00,1.92175,1.92216,1.92095,1.92184,51500000.0
2005-03-11 15:32:00,1.92285,1.9232,1.92196,1.92272,138799998.0
2005-03-11 15:33:00,1.92285,1.9237,1.92281,1.92342,79700000.0
2005-03-11 15:34:00,1.92348,1.92522,1.92348,1.92521,64500000.0
2005-03-11 15:35:00,1.92581,1.92617,1.92569,1.92583,81600000.0
2005-03-11 15:36:00,1.9263,1.92782,1.9263,1.92782,29100000.0
2005-03-11 15:37:00,1.92814,1.92831,1.92782,1.92785,93400000.0
2005-03-11 15:38:00,1.92815,1.92874,1.92763,1.92763,73299999.0
2005-03-11 15:39:00,1.92767,1.9277,1.92743,1.92747,32400000.0
2005-03-11 15:40:00,1.92748,1.92787,1.92746,1.92774,27400000.0
2005-03-11 15:41:00,1.92787,1.92798,1.92675,1.92675,42100000.0
2005-03-11 15:42:00,1.92647,1.92714,1.92647,1.92697,65900001.0
2005-03-11 15:43:00,1.92728,1.92747,1.9269,1.92747,62999999.0
2005-03-11 15:44:00,1.92768,1.92768,1.92744,1.92763,74200002.0
2005-03-11 15:45:00,1.92787,1.92793,1.92745,1.92752,39300000.0
2005-03-11 15:46:00,1.92782,1.92795,1.92765,1.92765,82799999.0
2005-03-11 15:47:00,1.92777,1.92784,1.92731,1.92731,59600000.0
2005-03-11 15:48:00,1.92728,1.92728,1.9269,1.92701,142100001.0
2005-03-11 15:49:00,1.92725,1.92762,1.92725,1.92753,69900001.0
2005-03-11 15:50:00,1.92727,1.92727,1.92667,1.92667,40800000.0
2005-03-11 15:51:00,1.92677,1.92677,1.92647,1.92647,43100000.0
2005-03-11 15:52:00,1.9267,1.9268,1.92652,1.92661,94499999.0
2005-03-11 15:53:00,1.92655,1.92657,1.92633,1.92648,40299999.0
2005-03-11 15:54:00,1.92641,1.92641,1.9256,1.9256,103400000.0
2005-03-11 15:55:00,1.92553,1.92553,1.92502,1.9252,77699999.0
2005-03-11 15:56:00,1.92475,1.92475,1.92339,1.92345,47300000.0
2005-03-11 15:57:00,1.9238,1.92402,1.92319,1.92319,101200000.0
2005-03-11 15:58:00,1.92352,1.9236,1.92193,1.92275,78300000.0
2005-03-11 15:59:00,1.92293,1.92293,1.92197,1.92197,28200000.0
2005-03-11 16:00:00,1.92228,1.923,1.92228,1.92285,32000000.0
2005-03-11 16:01:00,1.92298,1.92337,1.92298,1.92302,77300001.0
2005-03-11 16:02:00,1.92249,1.92275,1.92226,1.92257,39300000.0
2005-03-11 16:03:00,1.92268,1.92281,1.92247,1.92252,80300001.0
2005-03-11 16:04:00,1.92253,1.92273,1.92247,1.92267,112499998.0
2005-03-11 16:05:00,1.9228,1.92284,1.9223,1.92251,58400001.0
2005-03-11 16:06:00,1.92232,1.92232,1.92141,1.92145,71749999.0
2005-03-11 16:07:00,1.92126,1.92126,1.92054,1.92097,33800001.0
2005-03-11 16:08:00,1.9213,1.92163,1.92112,1.92112,57300000.0
2005-03-11 16:09:00,1.92128,1.92216,1.92103,1.92196,148200001.0
2005-03-11 16:10:00,1.92215,1.92229,1.92177,1.92208,78500000.0
2005-03-11 16:11:00,1.92218,1.92255,1.92206,1.92237,73200001.0
2005-03-11 16:12:00,1.92213,1.92273,1.92209,1.92273,98799997.0
2005-03-11 16:13:00,1.92277,1.92277,1.92249,1.92257,77000001.0
2005-03-11 16:14:00,1.92258,1.92306,1.92258,1.92301,59899999.0
2005-03-11 16:15:00,1.9231,1.9231,1.92275,1.92297,39700000.0
2005-03-11 16:16:00,1.9229,1.9229,1.92273,1.9228,52799999.0
2005-03-11 16:17:00,1.9232,1.9232,1.92269,1.92269,60600000.0
2005-03-11 16:18:00,1.92266,1.92303,1.92261,1.92295,79200002.0
2005-03-11 16:19:00,1.92291,1.92291,1.92246,1.92252,113199999.0
2005-03-11 16:20:00,1.92265,1.92276,1.92244,1.92257,125300000.0
2005-03-11 16:21:00,1.92273,1.92336,1.92273,1.92321,85000000.0
2005-03-11 16:22:00,1.92375,1.92437,1.92368,1.92437,80299999.0
2005-03-11 16:23:00,1.92461,1.92496,1.92437,1.92437,76000001.0
2005-03-11 16:24:00,1.92442,1.92456,1.92425,1.92456,73599998.0
2005-03-11 16:25:00,1.92489,1.92495,1.92464,1.92464,14600000.0
2005-03-11 16:26:00,1.92458,1.92543,1.92458,1.92535,81799999.0
2005-03-11 16:27:00,1.92532,1.92533,1.92459,1.92459,57300000.0
2005-03-11 16:28:00,1.92452,1.92452,1.92386,1.92388,92900000.0
2005-03-11 16:29:00,1.92425,1.92432,1.92414,1.92422,73899999.0
2005-03-11 16:30:00,1.92405,1.92405,1.92361,1.92385,89699999.0
2005-03-11 16:31:00,1.92405,1.92413,1.92374,1.92401,76500000.0
2005-03-11 16:32:00,1.92417,1.92477,1.92407,1.92467,102499999.0
2005-03-11 16:33:00,1.92465,1.92485,1.92455,1.92478,59599999.0
2005-03-11 16:34:00,1.92498,1.92521,1.92489,1.9251,68100000.0
2005-03-11 16:35:00,1.92523,1.926,1.92523,1.92592,38200000.0
2005-03-11 16:36:00,1.92558,1.9256,1.92519,1.92519,112999999.0
2005-03-11 16:37:00,1.92517,1.92522,1.92435,1.92464,124700001.0
2005-03-11 16:38:00,1.92488,1.92513,1.92487,1.92487,59400000.0
2005-03-11 16:39:00,1.92478,1.92481,1.92404,1.92404,39600000.0
2005-03-11 16:40:00,1.9239,1.92417,1.92381,1.92401,67600000.0
2005-03-11 16:41:00,1.92379,1.924,1.92348,1.92348,87150001.0
2005-03-11 16:42:00,1.92358,1.92421,1.92358,1.92406,58250000.0
2005-03-11 16:43:00,1.92442,1.92458,1.92414,1.92433,64900000.0
2005-03-11 16:44:00,1.9245,1.9245,1.9242,1.92446,20400000.0
2005-03-11 16:45:00,1.9248,1.92499,1.92437,1.92489,153100002.0
2005-03-11 16:46:00,1.92485,1.92505,1.92445,1.92458,87700002.0
2005-03-11 16:47:00,1.92482,1.92495,1.92433,1.92467,67000001.0
2005-03-11 16:48:00,1.92468,1.92514,1.92468,1.92501,74700001.0
2005-03-11 16:49:00,1.92515,1.92563,1.92502,1.92527,73399999.0
2005-03-11 16:50:00,1.92508,1.92529,1.92493,1.92523,35900000.0
2005-03-11 16:51:00,1.92523,1.92541,1.92521,1.92541,63300000.0
2005-03-11 16:52:00,1.92535,1.92535,1.92471,1.92471,36199999.0
2005-03-11 16:53:00,1.92457,1.92464,1.92448,1.92453,57900000.0
2005-03-11 16:54:00,1.92464,1.92494,1.92463,1.92463,102400002.0
2005-03-11 16:55:00,1.92463,1.92496,1.92452,1.92493,34200000.0
2005-03-11 16:56:00,1.92472,1.92472,1.92446,1.92463,52000000.0
2005-03-11 16:57:00,1.9248,1.9248,1.92448,1.92456,69400000.0
2005-03-11 16:58:00,1.92461,1.92461,1.92422,1.9243,86699999.0
2005-03-11 16:59:00,1.92431,1.92431,1.92395,1.92395,57300000.0
2005-03-11 17:00:00,1.92377,1.92397,1.92358,1.92358,116700000.0
2005-03-11 17:01:00,1.92389,1.92492,1.92389,1.9249,73899999.0
2005-03-11 17:02:00,1.92508,1.92513,1.92465,1.92465,59400000.0
2005-03-11 17:03:00,1.92443,1.92443,1.92407,1.9241,41400000.0
2005-03-11 17:04:00,1.92413,1.92492,1.92413,1.92492,59000000.0
2005-03-11 17:05:00,1.92468,1.9256,1.92456,1.92539,53700000.0
2005-03-11 17:06:00,1.92533,1.92581,1.92519,1.92581,17600000.0
2005-03-11 17:07:00,1.9257,1.92595,1.92566,1.92595,64999999.0
2005-03-11 17:08:00,1.92573,1.92609,1.9255,1.92605,60850000.0
2005-03-11 17:09:00,1.92565,1.92582,1.92533,1.92533,47000000.0
2005-03-11 17:10:00,1.92512,1.92512,1.92401,1.92472,42800000.0
2005-03-11 17:11:00,1.92497,1.9254,1.92497,1.9254,56900001.0
2005-03-11 17:12:00,1.92538,1.92641,1.92533,1.92635,105599999.0
2005-03-11 17:13:00,1.92653,1.92666,1.92625,1.92654,134000004.0
2005-03-11 17:14:00,1.92639,1.92639,1.92555,1.92558,49299999.0
2005-03-11 17:15:00,1.92571,1.92603,1.92563,1.92588,79599999.0
2005-03-11 17:16:00,1.92602,1.92602,1.92572,1.9259,81299998.0
2005-03-11 17:17:00,1.9258,1.92586,1.9256,1.9256,52800000.0
2005-03-11 17:18:00,1.92543,1.92543,1.92532,1.92532,26100001.0
2005-03-11 17:19:00,1.92516,1.92516,1.92495,1.92499,67800001.0
2005-03-11 17:20:00,1.92531,1.92551,1.92518,1.9253,48800001.0
2005-03-11 17:21:00,1.92545,1.92583,1.92534,1.92583,60699999.0
2005-03-11 17:22:00,1.92584,1.926,1.92573,1.92593,150099998.0
2005-03-11 17:23:00,1.92598,1.92598,1.92571,1.92571,48500000.0
2005-03-11 17:24:00,1.92583,1.92583,1.9253,1.92537,90300000.0
2005-03-11 17:25:00,1.92557,1.92559,1.92535,1.92535,38300000.0
2005-03-11 17:26:00,1.9254,1.92552,1.92533,1.92545,47800000.0
2005-03-11 17:27:00,1.92555,1.92555,1.92531,1.92537,49400001.0
2005-03-11 17:28:00,1.92559,1.92576,1.92549,1.92567,60200001.0
2005-03-11 17:29:00,1.92578,1.92621,1.92577,1.92614,81499999.0
2005-03-11 17:30:00,1.92629,1.92634,1.92615,1.92631,60300000.0
2005-03-11 17:31:00,1.92617,1.92627,1.92611,1.92621,178299998.0
2005-03-11 17:32:00,1.92595,1.92595,1.92519,1.92532,45200001.0
2005-03-11 17:33:00,1.92558,1.92558,1.92525,1.92532,49999999.0
2005-03-11 17:34:00,1.92578,1.92608,1.9257,1.92608,65800000.0
2005-03-11 17:35:00,1.92645,1.92662,1.92625,1.92636,84200001.0
2005-03-11 17:36:00,1.92653,1.92662,1.92642,1.92659,83600000.0
2005-03-11 17:37:00,1.9265,1.92658,1.92638,1.92653,19850000.0
2005-03-11 17:38:00,1.92649,1.92649,1.92607,1.92607,27300000.0
2005-03-11 17:39:00,1.92619,1.92621,1.92603,1.92603,141300002.0
2005-03-11 17:40:00,1.92627,1.92647,1.92607,1.92642,68700000.0
2005-03-11 17:41:00,1.92655,1.92675,1.9265,1.92674,113099998.0
2005-03-11 17:42:00,1.92692,1.92699,1.92659,1.92686,101100003.0
2005-03-11 17:43:00,1.92696,1.92697,1.92679,1.92679,68400000.0
2005-03-11 17:44:00,1.9268,1.92699,1.92669,1.9268,106500001.0
2005-03-11 17:45:00,1.92693,1.92693,1.92678,1.92693,66799999.0
2005-03-11 17:46:00,1.92689,1.92689,1.92684,1.92687,21400000.0
2005-03-11 17:47:00,1.92687,1.92691,1.92672,1.92677,95699999.0
2005-03-11 17:48:00,1.92697,1.92697,1.9267,1.9267,63200001.0
2005-03-11 17:49:00,1.92667,1.92667,1.92651,1.92651,78199999.0
2005-03-11 17:50:00,1.92645,1.92658,1.92645,1.92651,52999999.0
2005-03-11 17:51:00,1.92655,1.92655,1.92601,1.92601,58199999.0
2005-03-11 17:52:00,1.92598,1.92644,1.92596,1.92644,68099999.0
2005-03-11 17:53:00,1.92632,1.92634,1.92622,1.92634,23600000.0
2005-03-11 17:54:00,1.92643,1.92675,1.92643,1.92668,32400000.0
2005-03-11 17:55:00,1.92692,1.92702,1.92677,1.92677,36500000.0
2005-03-11 17:56:00,1.92665,1.92675,1.92644,1.92644,36300000.0
2005-03-11 17:57:00,1.92643,1.92646,1.92634,1.92638,49700000.0
2005-03-11 17:58:00,1.92638,1.92678,1.92636,1.92672,45000000.0
2005-03-11 17:59:00,1.9266,1.9267,1.92648,1.92663,76100001.0
2005-03-11 18:00:00,1.92663,1.92671,1.92639,1.92648,90599999.0
2005-03-11 18:01:00,1.92647,1.92658,1.92587,1.92602,961100001.0
2005-03-11 18:02:00,1.92607,1.92626,1.92593,1.92605,1164146989.0
2005-03-11 18:03:00,1.92586,1.92618,1.92566,1.92587,1330399995.0
2005-03-11 18:04:00,1.92611,1.92668,1.92596,1.9265,746899999.0
2005-03-11 18:05:00,1.9265,1.92676,1.9265,1.92668,1205799997.0
2005-03-11 18:06:00,1.92664,1.92672,1.92607,1.92647,1028769994.0
2005-03-11 18:07:00,1.92649,1.92705,1.92632,1.92686,1244299998.0
2005-03-11 18:08:00,1.9269,1.9269,1.92597,1.9264,1105870006.0
2005-03-11 18:09:00,1.92645,1.92659,1.9263,1.9263,463199996.0
2005-03-11 18:10:00,1.92652,1.92679,1.92627,1.9264,843800004.0
2005-03-11 18:11:00,1.92699,1.92713,1.92655,1.92708,601000004.0
2005-03-11 18:12:00,1.92725,1.92762,1.9268,1.92742,678099997.0
2005-03-11 18:13:00,1.92757,1.92768,1.92738,1.9275,548900002.0
2005-03-11 18:14:00,1.92762,1.92762,1.92734,1.9274,817149997.0
2005-03-11 18:15:00,1.92747,1.92788,1.92742,1.92745,800600002.0
2005-03-11 18:16:00,1.92742,1.92742,1.92722,1.92735,818100006.0
2005-03-11 18:17:00,1.92735,1.9274,1.92722,1.92722,516199999.0
2005-03-11 18:18:00,1.92723,1.92723,1.92665,1.92665,811299994.0
2005-03-11 18:19:00,1.92664,1.9268,1.92631,1.92631,513499999.0
2005-03-11 18:20:00,1.9264,1.9265,1.92635,1.92646,453499999.0
2005-03-11 18:21:00,1.92646,1.9266,1.9264,1.9266,718399994.0
2005-03-11 18:22:00,1.92654,1.92654,1.92598,1.92598,621999999.0
2005-03-11 18:23:00,1.92602,1.92639,1.92599,1.92615,955499997.0
2005-03-11 18:24:00,1.92612,1.92625,1.92594,1.92595,814299999.0
2005-03-11 18:25:00,1.92593,1.92617,1.92565,1.92593,699200005.0
2005-03-11 18:26:00,1.92597,1.92598,1.92571,1.92594,649299993.0
2005-03-11 18:27:00,1.92592,1.92667,1.92592,1.92633,760050000.0
2005-03-11 18:28:00,1.92634,1.92689,1.92634,1.92663,319500002.0
2005-03-11 18:29:00,1.9268,1.92708,1.92653,1.92677,737999997.0
2005-03-11 18:30:00,1.92675,1.92675,1.92584,1.92659,753800004.0
2005-03-11 18:31:00,1.92682,1.92716,1.92675,1.92708,430900000.0
2005-03-11 18:32:00,1.92705,1.92705,1.92655,1.92655,429399998.0
2005-03-11 18:33:00,1.92672,1.92693,1.92665,1.92678,604900003.0
2005-03-11 18:34:00,1.92686,1.92686,1.92631,1.92663,558999999.0
2005-03-11 18:35:00,1.92663,1.9268,1.92649,1.92649,480100001.0
2005-03-11 18:36:00,1.92643,1.92647,1.92628,1.92637,97650000.0
2005-03-11 18:37:00,1.92639,1.92642,1.9262,1.92623,100900000.0
2005-03-11 18:38:00,1.92628,1.92628,1.92582,1.92582,197000002.0
2005-03-11 18:39:00,1.92575,1.92599,1.92539,1.92539,234299999.0
2005-03-11 18:40:00,1.92543,1.92556,1.92514,1.92514,348800002.0
2005-03-11 18:41:00,1.92534,1.92534,1.92427,1.92451,364400003.0
2005-03-11 18:42:00,1.92461,1.9249,1.9246,1.92471,95800001.0
2005-03-11 18:43:00,1.92501,1.92519,1.9248,1.92506,139000001.0
2005-03-11 18:44:00,1.92527,1.9256,1.9252,1.92555,369099998.0
2005-03-11 18:45:00,1.92547,1.9255,1.92537,1.92538,155100001.0
2005-03-11 18:46:00,1.92535,1.9262,1.92535,1.9262,148900000.0
2005-03-11 18:47:00,1.92578,1.92584,1.92553,1.92571,210199998.0
2005-03-11 18:48:00,1.92575,1.92605,1.9257,1.9259,400100003.0
2005-03-11 18:49:00,1.92605,1.92611,1.92583,1.92583,57100000.0
2005-03-11 18:50:00,1.92576,1.92578,1.92561,1.92566,181400000.0
2005-03-11 18:51:00,1.92572,1.92581,1.92565,1.92565,449899997.0
2005-03-11 18:52:00,1.92577,1.92601,1.92569,1.92593,668299997.0
2005-03-11 18:53:00,1.92597,1.926,1.92585,1.92585,452400005.0
2005-03-11 18:54:00,1.92577,1.92614,1.92572,1.92593,244499998.0
2005-03-11 18:55:00,1.92604,1.92604,1.92564,1.92597,772999995.0
2005-03-11 18:56:00,1.92607,1.92608,1.92589,1.92605,182099999.0
2005-03-11 18:57:00,1.92606,1.92611,1.92595,1.92599,313899998.0
2005-03-11 18:58:00,1.92612,1.92626,1.92592,1.92615,701700003.0
2005-03-11 18:59:00,1.92629,1.92664,1.9262,1.92645,462300004.0
2005-03-11 19:00:00,1.92672,1.92695,1.92649,1.92649,324299997.0
2005-03-11 19:01:00,1.92647,1.9265,1.92643,1.92643,111900000.0
2005-03-11 19:02:00,1.9264,1.92645,1.92629,1.92629,319750001.0
2005-03-11 19:03:00,1.92641,1.92657,1.92635,1.92644,654000000.0
2005-03-11 19:04:00,1.9266,1.9266,1.92603,1.92625,283000000.0
2005-03-11 19:05:00,1.92632,1.92632,1.92609,1.92609,89200000.0
2005-03-11 19:06:00,1.92615,1.92616,1.92592,1.92606,638200003.0
2005-03-11 19:07:00,1.92609,1.92609,1.92585,1.92595,402799994.0
2005-03-11 19:08:00,1.92572,1.9261,1.92552,1.9261,388399999.0
2005-03-11 19:09:00,1.926,1.926,1.9256,1.9256,269299999.0
2005-03-11 19:10:00,1.92557,1.92557,1.9254,1.9254,376299999.0
2005-03-11 19:11:00,1.92542,1.92559,1.9254,1.9254,117769999.0
2005-03-11 19:12:00,1.92528,1.92528,1.92435,1.92515,308999997.0
2005-03-11 19:13:00,1.9249,1.92509,1.92424,1.92503,405200000.0
2005-03-11 19:14:00,1.92502,1.92505,1.92424,1.92424,208199997.0
2005-03-11 19:15:00,1.92483,1.925,1.92418,1.92486,386599999.0
2005-03-11 19:16:00,1.92488,1.92515,1.92472,1.92515,77399999.0
2005-03-11 19:17:00,1.92523,1.9254,1.92511,1.92517,258800002.0
2005-03-11 19:18:00,1.92552,1.9257,1.92521,1.92528,284949995.0
2005-03-11 19:19:00,1.92555,1.92563,1.92521,1.92536,283299999.0
2005-03-11 19:20:00,1.92535,1.92556,1.92509,1.92537,373300000.0
2005-03-11 19:21:00,1.92534,1.92534,1.92484,1.92484,414900001.0
2005-03-11 19:22:00,1.92497,1.92521,1.92478,1.92487,268600001.0
2005-03-11 19:23:00,1.92479,1.92498,1.92479,1.92493,444399998.0
2005-03-11 19:24:00,1.92498,1.92507,1.92481,1.92505,185100001.0
2005-03-11 19:25:00,1.92522,1.9253,1.92493,1.92521,91800001.0
2005-03-11 19:26:00,1.92522,1.92538,1.9249,1.92527,339700002.0
2005-03-11 19:27:00,1.92511,1.92531,1.92491,1.925,538299994.0
2005-03-11 19:28:00,1.92501,1.92528,1.92497,1.92508,377000002.0
2005-03-11 19:29:00,1.92527,1.92554,1.92516,1.9253,344099995.0
2005-03-11 19:30:00,1.92531,1.92531,1.92494,1.92504,532100001.0
2005-03-11 19:31:00,1.92506,1.9252,1.92491,1.92491,286900000.0
2005-03-11 19:32:00,1.92491,1.92536,1.92491,1.92516,375550000.0
2005-03-11 19:33:00,1.9251,1.92525,1.92502,1.92525,250299999.0
2005-03-11 19:34:00,1.92533,1.92533,1.92505,1.92512,260446996.0
2005-03-11 19:35:00,1.92538,1.92559,1.92526,1.92544,442569996.0
2005-03-11 19:36:00,1.92562,1.92574,1.92537,1.92568,378600002.0
2005-03-11 19:37:00,1.92557,1.92572,1.925,1.92566,340700000.0
2005-03-11 19:38:00,1.92548,1.92572,1.92546,1.92567,106300000.0
2005-03-11 19:39:00,1.92578,1.92579,1.92559,1.92579,160400001.0
2005-03-11 19:40:00,1.92583,1.9259,1.92579,1.92588,368000000.0
2005-03-11 19:41:00,1.92591,1.92612,1.92577,1.92588,448499998.0
2005-03-11 19:42:00,1.92592,1.92616,1.92592,1.92611,206000000.0
2005-03-11 19:43:00,1.9262,1.92623,1.926,1.926,173400002.0
2005-03-11 19:44:00,1.9261,1.92614,1.92591,1.92607,386099999.0
2005-03-11 19:45:00,1.9261,1.92615,1.92605,1.92615,150700000.0
2005-03-11 19:46:00,1.9262,1.9264,1.92617,1.92621,294099998.0
2005-03-11 19:47:00,1.92639,1.92639,1.92625,1.92625,103499999.0
2005-03-11 19:48:00,1.92622,1.92638,1.92622,1.92629,231369998.0
2005-03-11 19:49:00,1.92633,1.92633,1.92614,1.92618,341400000.0
2005-03-11 19:50:00,1.92624,1.92624,1.92608,1.92611,304700000.0
2005-03-11 19:51:00,1.9261,1.92615,1.92605,1.92615,303299998.0
2005-03-11 19:52:00,1.92612,1.92612,1.92594,1.92606,153700001.0
2005-03-11 19:53:00,1.92613,1.92613,1.92597,1.92597,45999999.0
2005-03-11 19:54:00,1.92593,1.92604,1.92575,1.92598,173700000.0
2005-03-11 19:55:00,1.92585,1.9259,1.92585,1.9259,106400000.0
2005-03-11 19:56:00,1.9259,1.92595,1.92585,1.92595,263799999.0
2005-03-11 19:57:00,1.9259,1.92599,1.92581,1.92589,287100003.0
2005-03-11 19:58:00,1.9259,1.92594,1.92581,1.92582,384300001.0
2005-03-11 19:59:00,1.92576,1.92587,1.92576,1.92576,260450000.0
2005-03-11 20:00:00,1.92571,1.92583,1.92565,1.92583,220799997.0
2005-03-11 20:01:00,1.92583,1.92593,1.92574,1.92593,168599999.0
2005-03-11 20:02:00,1.92585,1.92595,1.92576,1.9259,120899999.0
2005-03-11 20:03:00,1.9259,1.926,1.92589,1.92592,88600000.0
2005-03-11 20:04:00,1.92605,1.92605,1.92577,1.92598,172400000.0
2005-03-11 20:05:00,1.92599,1.926,1.92574,1.926,249800000.0
2005-03-11 20:06:00,1.92602,1.9261,1.92601,1.92608,203399999.0
2005-03-11 20:07:00,1.92606,1.92613,1.926,1.92603,125800000.0
2005-03-11 20:08:00,1.92605,1.92612,1.92592,1.92597,317499999.0
2005-03-11 20:09:00,1.92587,1.92591,1.92547,1.92547,218800003.0
2005-03-11 20:10:00,1.92581,1.92613,1.92558,1.92595,118399999.0
2005-03-11 20:11:00,1.92613,1.92623,1.92578,1.92611,118900000.0
2005-03-11 20:12:00,1.92545,1.92599,1.92545,1.92587,457900004.0
2005-03-11 20:13:00,1.9255,1.92617,1.9255,1.92607,179200001.0
2005-03-11 20:14:00,1.9263,1.92639,1.92623,1.92623,97499999.0
2005-03-11 20:15:00,1.9262,1.92633,1.92616,1.9263,491399998.0
2005-03-11 20:16:00,1.92627,1.92638,1.92624,1.92635,118900000.0
2005-03-11 20:17:00,1.92642,1.92642,1.9263,1.9263,53600000.0
2005-03-11 20:18:00,1.92631,1.92643,1.92631,1.92638,142800000.0
2005-03-11 20:19:00,1.92641,1.92642,1.92632,1.92637,138200002.0
2005-03-11 20:20:00,1.9263,1.92635,1.92625,1.9263,300099999.0
2005-03-11 20:21:00,1.9263,1.92641,1.9263,1.92638,173700002.0
2005-03-11 20:22:00,1.92637,1.92642,1.92633,1.92633,109000001.0
2005-03-11 20:23:00,1.9263,1.92637,1.92625,1.92635,346500000.0
2005-03-11 20:24:00,1.92635,1.92643,1.92633,1.92637,101000001.0
2005-03-11 20:25:00,1.92645,1.92645,1.92628,1.92636,333800000.0
2005-03-11 20:26:00,1.9264,1.92652,1.92631,1.92631,526899997.0
2005-03-11 20:27:00,1.92647,1.92654,1.92641,1.92642,303299999.0
2005-03-11 20:28:00,1.92649,1.92649,1.92633,1.92634,352999998.0
2005-03-11 20:29:00,1.92636,1.92645,1.92632,1.92632,159899999.0
2005-03-11 20:30:00,1.92638,1.92643,1.9263,1.92632,786400001.0
2005-03-11 20:31:00,1.92635,1.92647,1.92632,1.92633,560899999.0
2005-03-11 20:32:00,1.9262,1.92632,1.92617,1.92628,721399996.0
2005-03-11 20:33:00,1.92627,1.92634,1.92616,1.9262,246099999.0
2005-03-11 20:34:00,1.92627,1.92632,1.92623,1.92623,140100001.0
2005-03-11 20:35:00,1.9262,1.92634,1.9262,1.92621,65100000.0
2005-03-11 20:36:00,1.92616,1.92626,1.92594,1.92608,224799998.0
2005-03-11 20:37:00,1.9262,1.92622,1.92591,1.92591,210499999.0
2005-03-11 20:38:00,1.92593,1.92597,1.92578,1.92596,324100001.0
2005-03-11 20:39:00,1.92607,1.92614,1.92603,1.92603,273800000.0
2005-03-11 20:40:00,1.92598,1.92604,1.92589,1.92592,243199997.0
2005-03-11 20:41:00,1.92586,1.92601,1.92586,1.92592,180399998.0
2005-03-11 20:42:00,1.92582,1.92596,1.92582,1.9259,41600000.0
2005-03-11 20:43:00,1.92592,1.92592,1.92577,1.92588,227500002.0
2005-03-11 20:44:00,1.9258,1.92592,1.9258,1.92592,372000002.0
2005-03-11 20:45:00,1.92597,1.926,1.92587,1.92595,74600001.0
2005-03-11 20:46:00,1.92597,1.92613,1.92597,1.92605,137000001.0
2005-03-11 20:47:00,1.92608,1.92611,1.92596,1.92599,343199996.0
2005-03-11 20:48:00,1.92612,1.92617,1.92587,1.92617,149700000.0
2005-03-11 20:49:00,1.92598,1.92612,1.92598,1.92606,66699999.0
2005-03-11 20:50:00,1.92606,1.92631,1.92599,1.92631,309999999.0
2005-03-11 20:51:00,1.92614,1.9262,1.92593,1.92603,340300003.0
2005-03-11 20:52:00,1.92595,1.92605,1.92595,1.92605,158500003.0
2005-03-11 20:53:00,1.92599,1.92612,1.92596,1.92598,724999995.0
2005-03-11 20:54:00,1.92602,1.92618,1.92599,1.92599,343800001.0
2005-03-11 20:55:00,1.92603,1.92619,1.92603,1.9261,340700000.0
2005-03-11 20:56:00,1.92628,1.92643,1.92614,1.92628,530499997.0
2005-03-11 20:57:00,1.92623,1.92645,1.92623,1.9263,616399998.0
2005-03-11 20:58:00,1.92632,1.92645,1.92613,1.92615,165999998.0
2005-03-11 20:59:00,1.92634,1.92635,1.92621,1.92623,695099996.0
2005-03-11 21:00:00,1.92617,1.9264,1.92617,1.9264,406599999.0
2005-03-11 21:01:00,1.92638,1.92644,1.92594,1.92594,457599998.0
2005-03-11 21:02:00,1.92608,1.92614,1.92601,1.92601,261999999.0
2005-03-11 21:03:00,1.9259,1.92597,1.92583,1.92597,142499999.0
2005-03-11 21:04:00,1.92602,1.9262,1.92582,1.92595,229500000.0
2005-03-11 21:05:00,1.92589,1.92608,1.92584,1.92591,206099999.0
2005-03-11 21:06:00,1.92606,1.92607,1.92584,1.92598,140699999.0
2005-03-11 21:07:00,1.92583,1.92596,1.92583,1.92594,118099999.0
2005-03-11 21:08:00,1.9259,1.92618,1.9259,1.92618,35200000.0
2005-03-11 21:09:00,1.92588,1.92595,1.92585,1.92585,75700000.0
2005-03-11 21:10:00,1.92593,1.92593,1.92577,1.92584,119700000.0
2005-03-11 21:11:00,1.92581,1.92593,1.92579,1.92593,140999998.0
2005-03-11 21:12:00,1.92593,1.92602,1.9259,1.92595,69300000.0
2005-03-11 21:13:00,1.92597,1.92601,1.92588,1.92588,195300000.0
2005-03-11 21:14:00,1.92595,1.92595,1.92566,1.92588,336800000.0
2005-03-11 21:15:00,1.92595,1.92595,1.92583,1.92593,267400002.0
2005-03-11 21:16:00,1.92605,1.92615,1.92597,1.92615,70500001.0
2005-03-11 21:17:00,1.92592,1.92601,1.92583,1.92594,128150002.0
2005-03-11 21:18:00,1.92572,1.92598,1.92572,1.92583,67900001.0
2005-03-11 21:19:00,1.92587,1.92592,1.92566,1.92584,99899999.0
2005-03-11 21:20:00,1.92577,1.92599,1.92569,1.92592,341000000.0
2005-03-11 21:21:00,1.92574,1.92597,1.92573,1.92589,245000002.0
2005-03-11 21:22:00,1.92583,1.92587,1.92507,1.92507,155599999.0
2005-03-11 21:23:00,1.92562,1.92578,1.92551,1.92557,68100000.0
2005-03-11 21:24:00,1.92568,1.92568,1.9256,1.9256,239200001.0
2005-03-11 21:25:00,1.92553,1.92557,1.92502,1.92505,172499999.0
2005-03-11 21:26:00,1.92508,1.92537,1.92507,1.92507,117900001.0
2005-03-11 21:27:00,1.92538,1.92543,1.92499,1.92526,132899998.0
2005-03-11 21:28:00,1.92532,1.92544,1.92519,1.9252,220400001.0
2005-03-11 21:29:00,1.92533,1.92567,1.9251,1.92567,5400000.0
2005-03-11 21:30:00,1.92585,1.92596,1.92584,1.92586,49800001.0
2005-03-11 21:31:00,1.92597,1.92597,1.92586,1.92597,71550000.0
2005-03-11 21:32:00,1.92597,1.9264,1.92582,1.9264,233200000.0
2005-03-11 21:33:00,1.92643,1.92643,1.92624,1.92625,336499998.0
2005-03-11 21:34:00,1.92642,1.92642,1.92607,1.92616,257600001.0
2005-03-11 21:35:00,1.9263,1.92651,1.9263,1.92646,61999999.0
2005-03-11 21:36:00,1.92656,1.92657,1.92641,1.92646,116099998.0
2005-03-11 21:37:00,1.92629,1.92698,1.92581,1.92698,201700000.0
2005-03-11 21:38:00,1.9265,1.92662,1.92631,1.92631,198399999.0
2005-03-11 21:39:00,1.92655,1.92661,1.9264,1.92661,88700000.0
2005-03-11 21:40:00,1.92652,1.92664,1.92637,1.92637,143499998.0
2005-03-11 21:41:00,1.9267,1.92676,1.92639,1.92639,139699997.0
2005-03-11 21:42:00,1.92661,1.92664,1.92643,1.92664,174399999.0
2005-03-11 21:43:00,1.92643,1.92657,1.92641,1.92655,100100003.0
2005-03-11 21:44:00,1.9265,1.9265,1.92612,1.92623,55700000.0
2005-03-11 21:45:00,1.92628,1.92632,1.9261,1.92632,79900000.0
2005-03-11 21:46:00,1.92634,1.92639,1.92613,1.92632,140299998.0
2005-03-11 21:47:00,1.92641,1.92641,1.92611,1.92627,264499996.0
2005-03-11 21:48:00,1.92617,1.92626,1.92597,1.9261,82100000.0
2005-03-11 21:49:00,1.92607,1.92622,1.92607,1.92618,94000001.0
2005-03-11 21:50:00,1.92581,1.92615,1.92546,1.92607,81900000.0
2005-03-11 21:51:00,1.92577,1.92598,1.92559,1.92559,131099999.0
2005-03-11 21:52:00,1.92578,1.92583,1.92569,1.92569,58000001.0
2005-03-11 21:53:00,1.92566,1.92566,1.92497,1.92497,20200000.0
2005-03-11 21:54:00,1.92545,1.9255,1.92507,1.92528,152099999.0
2005-03-11 21:55:00,1.92527,1.92545,1.92512,1.92514,250900004.0
2005-03-11 21:56:00,1.9251,1.92522,1.9251,1.92516,85200001.0
2005-03-11 21:57:00,1.92518,1.92538,1.92495,1.92495,50400000.0
2005-03-11 21:58:00,1.92521,1.92526,1.92505,1.92505,112599999.0
2005-03-11 21:59:00,1.9251,1.92529,1.92502,1.92528,463400000.0
2005-03-11 22:00:00,1.92539,1.92554,1.92526,1.92533,168900000.0
2005-03-11 22:01:00,1.92529,1.92541,1.92524,1.92533,180500003.0
2005-03-11 22:02:00,1.92548,1.92549,1.92524,1.92528,182099999.0
2005-03-11 22:03:00,1.92522,1.92534,1.92514,1.92514,110300001.0
2005-03-11 22:04:00,1.92512,1.92512,1.92491,1.925,333800003.0
2005-03-11 22:05:00,1.925,1.92507,1.92489,1.92492,140000000.0
2005-03-11 22:06:00,1.92502,1.92502,1.92458,1.92458,27400000.0
2005-03-11 22:07:00,1.92478,1.92478,1.92454,1.92454,30300000.0
2005-03-11 22:08:00,1.92451,1.92459,1.92424,1.92424,83000000.0
2005-03-11 22:09:00,1.92447,1.92447,1.92428,1.9243,35300000.0
2005-03-11 22:10:00,1.92442,1.92449,1.92435,1.92437,44599999.0
2005-03-11 22:11:00,1.92445,1.92457,1.92445,1.9245,48199999.0
2005-03-11 22:12:00,1.92448,1.92448,1.92438,1.92438,147099999.0
2005-03-11 22:13:00,1.92448,1.92449,1.9244,1.9244,37450000.0
2005-03-11 22:14:00,1.92463,1.92478,1.92454,1.92464,90900000.0
2005-03-11 22:15:00,1.92502,1.92507,1.9247,1.92492,316000000.0
2005-03-11 22:16:00,1.92511,1.92527,1.92487,1.92508,253300001.0
2005-03-11 22:17:00,1.92503,1.92507,1.92496,1.92507,59699999.0
2005-03-11 22:18:00,1.92523,1.92523,1.92502,1.92518,93700001.0
2005-03-11 22:19:00,1.92492,1.92492,1.92483,1.92483,18400000.0
2005-03-11 22:20:00,1.92483,1.9249,1.92483,1.92486,61400000.0
2005-03-11 22:21:00,1.92487,1.92487,1.9246,1.9246,138200000.0
2005-03-11 22:22:00,1.9247,1.92476,1.92458,1.92458,74200000.0
2005-03-11 22:23:00,1.92455,1.92471,1.92448,1.92448,142599999.0
2005-03-11 22:24:00,1.92446,1.92446,1.92429,1.92429,46000000.0
2005-03-11 22:25:00,1.92434,1.92434,1.92395,1.92395,151900000.0
2005-03-11 22:26:00,1.92407,1.92415,1.92383,1.92401,59400000.0
2005-03-11 22:27:00,1.92408,1.92413,1.92392,1.92394,48800000.0
2005-03-11 22:28:00,1.92393,1.924,1.92385,1.9239,108500001.0
2005-03-11 22:29:00,1.92393,1.92409,1.92387,1.92387,307000001.0
2005-03-11 22:30:00,1.92385,1.92385,1.92377,1.92377,51200000.0
2005-03-11 22:31:00,1.92377,1.9238,1.92377,1.92377,52800000.0
2005-03-11 22:32:00,1.92372,1.92372,1.92239,1.92328,195800001.0
2005-03-11 22:33:00,1.92367,1.92381,1.92345,1.92362,104300002.0
2005-03-11 22:34:00,1.92359,1.92359,1.92339,1.9234,205399999.0
2005-03-11 22:35:00,1.92332,1.92332,1.92277,1.92277,29400000.0
2005-03-11 22:36:00,1.9228,1.92304,1.92271,1.92304,67100000.0
2005-03-11 22:37:00,1.923,1.92341,1.923,1.92312,81700000.0
2005-03-11 22:38:00,1.92306,1.9232,1.92306,1.92313,46100001.0
2005-03-11 22:39:00,1.92316,1.92329,1.92311,1.92324,82900002.0
2005-03-11 22:40:00,1.92348,1.92348,1.92333,1.92333,53500000.0
2005-03-11 22:41:00,1.9235,1.92352,1.92345,1.9235,99499997.0
2005-03-11 22:42:00,1.9235,1.92355,1.92345,1.92355,81900001.0
2005-03-11 22:43:00,1.92342,1.92342,1.92327,1.92335,96750000.0
2005-03-11 22:44:00,1.9234,1.92351,1.92337,1.92344,151799999.0
2005-03-11 22:45:00,1.92374,1.9239,1.92363,1.9239,75200000.0
2005-03-11 22:46:00,1.924,1.924,1.92377,1.92377,52900000.0
2005-03-11 22:47:00,1.92371,1.92383,1.92371,1.92372,65199999.0
2005-03-11 22:48:00,1.92376,1.92379,1.92363,1.92363,34200000.0
2005-03-11 22:49:00,1.92364,1.92367,1.92362,1.92364,27070000.0
2005-03-11 22:50:00,1.92366,1.92381,1.92365,1.92378,69699999.0
2005-03-11 22:51:00,1.92369,1.92369,1.92365,1.92365,32400000.0
2005-03-11 22:52:00,1.92377,1.92377,1.92357,1.92357,20000000.0
2005-03-11 22:53:00,1.92358,1.92362,1.92324,1.92362,71400001.0
2005-03-11 22:54:00,1.92364,1.92365,1.92335,1.92335,102300000.0
2005-03-11 22:55:00,1.9234,1.92352,1.9234,1.92344,26600000.0
2005-03-11 22:56:00,1.92354,1.92361,1.92345,1.92345,109000003.0
2005-03-11 22:57:00,1.92347,1.92373,1.92347,1.92361,86500000.0
2005-03-11 22:58:00,1.92339,1.92355,1.92339,1.92352,106000000.0
2005-03-11 22:59:00,1.92357,1.92357,1.92334,1.92337,64800000.0
2005-03-11 23:00:00,1.92352,1.92352,1.92318,1.92318,55500000.0
2005-03-11 23:01:00,1.92341,1.92349,1.92341,1.92343,34300000.0
2005-03-11 23:02:00,1.9234,1.92345,1.9234,1.92345,3600000.0
2005-03-11 23:03:00,1.92335,1.92355,1.92335,1.92355,14300000.0
2005-03-11 23:04:00,1.9234,1.92345,1.92332,1.92343,92600002.0
2005-03-11 23:05:00,1.92344,1.92349,1.92344,1.92349,9900000.0
2005-03-11 23:06:00,1.9237,1.92384,1.92349,1.92349,37300000.0
2005-03-11 23:07:00,1.92362,1.92368,1.92353,1.92363,79099999.0
2005-03-11 23:08:00,1.9237,1.9238,1.9237,1.92377,39700000.0
2005-03-11 23:09:00,1.92375,1.92376,1.92366,1.92366,15000000.0
2005-03-11 23:10:00,1.92362,1.92368,1.92357,1.92362,46699999.0
2005-03-11 23:11:00,1.92387,1.92392,1.9237,1.92377,62700001.0
2005-03-11 23:12:00,1.92397,1.92401,1.92395,1.92397,63300000.0
2005-03-11 23:13:00,1.9241,1.9241,1.92382,1.92393,94800001.0
2005-03-11 23:14:00,1.92386,1.92397,1.92379,1.92397,136499999.0
2005-03-11 23:15:00,1.92395,1.92404,1.92395,1.92396,47200000.0
2005-03-11 23:16:00,1.9242,1.92422,1.92402,1.92416,103100001.0
2005-03-11 23:17:00,1.92432,1.92454,1.92431,1.92454,92100000.0
2005-03-11 23:18:00,1.92468,1.92481,1.92461,1.92475,79700001.0
2005-03-11 23:19:00,1.92472,1.92488,1.92472,1.92478,64100000.0
2005-03-11 23:20:00,1.92498,1.92507,1.92498,1.92504,60800000.0
2005-03-11 23:21:00,1.92504,1.92504,1.9247,1.9247,65300001.0
2005-03-11 23:22:00,1.92468,1.92487,1.92459,1.92475,81500000.0
2005-03-11 23:23:00,1.92459,1.9249,1.92457,1.9249,69400000.0
2005-03-11 23:24:00,1.9249,1.9249,1.9246,1.9246,13100000.0
2005-03-11 23:25:00,1.92458,1.92482,1.92456,1.92472,67800000.0
2005-03-11 23:26:00,1.9248,1.9248,1.92478,1.92478,14400000.0
2005-03-11 23:27:00,1.9247,1.92479,1.9247,1.92479,31400000.0
2005-03-11 23:28:00,1.92488,1.92491,1.92468,1.92468,66100001.0
2005-03-11 23:29:00,1.92483,1.92483,1.92474,1.92481,118799999.0
2005-03-11 23:30:00,1.92477,1.92477,1.92456,1.92456,36199999.0
2005-03-11 23:31:00,1.92437,1.92476,1.92437,1.92475,107200000.0
2005-03-11 23:32:00,1.92498,1.92503,1.92485,1.92492,21800000.0
2005-03-11 23:33:00,1.92481,1.92481,1.92463,1.92463,41500000.0
2005-03-11 23:34:00,1.92468,1.92471,1.92462,1.92462,53800000.0
2005-03-11 23:35:00,1.92449,1.92449,1.92431,1.92433,64200000.0
2005-03-11 23:36:00,1.9245,1.9246,1.92449,1.92456,88700000.0
2005-03-11 23:37:00,1.92451,1.92451,1.92449,1.92449,17200000.0
2005-03-11 23:38:00,1.92435,1.92444,1.92435,1.92438,49400001.0
2005-03-11 23:39:00,1.92441,1.92441,1.92434,1.92434,15000000.0
2005-03-11 23:40:00,1.92439,1.92447,1.92427,1.92427,68200001.0
2005-03-11 23:41:00,1.92439,1.92443,1.92428,1.92428,83799999.0
2005-03-11 23:42:00,1.92442,1.92448,1.92442,1.92448,11800000.0
2005-03-11 23:43:00,1.92449,1.92455,1.92445,1.92446,58200001.0
2005-03-11 23:44:00,1.92448,1.92448,1.92443,1.92443,18399999.0
2005-03-11 23:45:00,1.92454,1.92454,1.92434,1.92449,36700000.0
2005-03-11 23:46:00,1.92448,1.92448,1.92441,1.92448,72299999.0
2005-03-11 23:47:00,1.92475,1.92475,1.9247,1.9247,21600000.0
2005-03-11 23:48:00,1.92442,1.9245,1.92442,1.92447,48700001.0
2005-03-11 23:49:00,1.92445,1.92445,1.92437,1.92437,47800001.0
2005-03-11 23:50:00,1.9244,1.92445,1.9244,1.9244,42700001.0
2005-03-11 23:51:00,1.92438,1.92442,1.92432,1.92437,91700001.0
2005-03-11 23:52:00,1.9244,1.9244,1.9244,1.9244,13200000.0
2005-03-11 23:53:00,1.92436,1.92436,1.92434,1.92434,5600000.0
2005-03-11 23:54:00,1.92442,1.92452,1.92442,1.92448,37300000.0
2005-03-11 23:55:00,1.92449,1.92449,1.92446,1.92446,900000.0
2005-03-11 23:56:00,1.92463,1.92496,1.92463,1.92495,66000000.0
2005-03-11 23:57:00,1.92493,1.92558,1.92493,1.92558,49700000.0
2005-03-11 23:58:00,1.92565,1.92573,1.92509,1.92523,89000000.0
2005-03-11 23:59:00,1.92557,1.92583,1.92557,1.92583,24300000.0
2005-03-14 00:00:00,1.9264,1.9264,1.9264,1.9264,53899999.0
2005-03-14 00:01:00,1.9263,1.9265,1.9263,1.9264,53899999.0
2005-03-14 00:02:00,1.9265,1.9268,1.9265,1.9267,53899999.0
2005-03-14 00:03:00,1.9269,1.9269,1.9269,1.9269,53899999.0
2005-03-14 00:04:00,1.9268,1.9268,1.9263,1.9267,53899999.0
2005-03-14 00:05:00,1.9266,1.9266,1.9265,1.9265,53899999.0
2005-03-14 00:06:00,1.9266,1.9266,1.9261,1.9265,53899999.0
2005-03-14 00:07:00,1.9266,1.9267,1.9265,1.9265,53899999.0
2005-03-14 00:08:00,1.9267,1.9267,1.9267,1.9267,53899999.0
2005-03-14 00:09:00,1.9266,1.9267,1.9266,1.9267,53899999.0
2005-03-14 00:10:00,1.9268,1.9269,1.9268,1.9268,53899999.0
2005-03-14 00:11:00,1.9267,1.9267,1.9267,1.9267,53899999.0
2005-03-14 00:12:00,1.9268,1.9269,1.9268,1.9269,53899999.0
2005-03-14 00:13:00,1.927,1.927,1.9269,1.9269,53899999.0
2005-03-14 00:14:00,1.927,1.927,1.927,1.927,53899999.0
2005-03-14 00:15:00,1.9269,1.927,1.9269,1.927,53899999.0
2005-03-14 00:16:00,1.9269,1.9269,1.9269,1.9269,53899999.0
2005-03-14 00:18:00,1.927,1.927,1.927,1.927,53899999.0
2005-03-14 00:19:00,1.9271,1.9271,1.927,1.927,53899999.0
2005-03-14 00:20:00,1.9271,1.9271,1.9271,1.9271,53899999.0
2005-03-14 00:21:00,1.9273,1.9273,1.927,1.9272,53899999.0
2005-03-14 00:22:00,1.9271,1.9271,1.9271,1.9271,53899999.0
2005-03-14 00:23:00,1.927,1.9271,1.927,1.9271,53899999.0
2005-03-14 00:24:00,1.9272,1.9272,1.9271,1.9271,53899999.0
2005-03-14 00:25:00,1.927,1.9271,1.927,1.9271,53899999.0
2005-03-14 00:26:00,1.927,1.927,1.927,1.927,53899999.0
2005-03-14 00:27:00,1.9271,1.9271,1.9271,1.9271,53899999.0
2005-03-14 00:28:00,1.927,1.927,1.927,1.927,53899999.0
2005-03-14 00:29:00,1.9269,1.9269,1.9269,1.9269,53899999.0
2005-03-14 00:30:00,1.927,1.927,1.9269,1.9269,53899999.0
2005-03-14 00:31:00,1.927,1.927,1.927,1.927,53899999.0
2005-03-14 00:32:00,1.9269,1.927,1.9269,1.927,53899999.0
2005-03-14 00:33:00,1.9269,1.927,1.9269,1.9269,53899999.0
2005-03-14 00:36:00,1.9268,1.9268,1.9268,1.9268,53899999.0
2005-03-14 00:38:00,1.927,1.927,1.9269,1.927,53899999.0
2005-03-14 00:39:00,1.9271,1.9271,1.9271,1.9271,53899999.0
2005-03-14 00:40:00,1.927,1.9273,1.927,1.9271,53899999.0
2005-03-14 00:42:00,1.9272,1.9272,1.9272,1.9272,53899999.0
2005-03-14 00:43:00,1.9271,1.9271,1.9271,1.9271,53899999.0
2005-03-14 00:45:00,1.9272,1.9272,1.9271,1.9271,53899999.0
2005-03-14 00:46:00,1.9272,1.9272,1.9271,1.9271,53899999.0
2005-03-14 00:47:00,1.9272,1.9272,1.9272,1.9272,53899999.0
2005-03-14 00:48:00,1.9271,1.9273,1.927,1.9273,53899999.0
2005-03-14 00:49:00,1.9272,1.9272,1.9271,1.9272,53899999.0
2005-03-14 00:50:00,1.9274,1.9274,1.9274,1.9274,53899999.0
2005-03-14 00:51:00,1.9273,1.9274,1.9273,1.9273,53899999.0
2005-03-14 00:52:00,1.9272,1.9272,1.9271,1.9272,53899999.0
2005-03-14 00:53:00,1.9271,1.9274,1.9271,1.9274,53899999.0
2005-03-14 00:54:00,1.9275,1.9275,1.9275,1.9275,53899999.0
2005-03-14 00:55:00,1.9274,1.9274,1.9274,1.9274,53899999.0
2005-03-14 00:56:00,1.9273,1.9273,1.9273,1.9273,53899999.0
2005-03-14 00:57:00,1.9271,1.9272,1.9271,1.9271,53899999.0
2005-03-14 00:59:00,1.9272,1.9272,1.9272,1.9272,53899999.0
2005-03-14 01:02:00,1.9271,1.9273,1.9271,1.9273,53899999.0
2005-03-14 01:03:00,1.9274,1.9274,1.9273,1.9273,53899999.0
2005-03-14 01:04:00,1.9274,1.9274,1.9274,1.9274,53899999.0
2005-03-14 01:05:00,1.9273,1.9274,1.9273,1.9274,53899999.0
2005-03-14 01:06:00,1.9273,1.9273,1.9271,1.9272,53899999.0
2005-03-14 01:07:00,1.9271,1.9273,1.9271,1.9273,53899999.0
2005-03-14 01:08:00,1.9272,1.9272,1.927,1.927,53899999.0
2005-03-14 01:09:00,1.9269,1.927,1.9269,1.9269,53899999.0
2005-03-14 01:10:00,1.9267,1.9269,1.9267,1.9269,53899999.0
2005-03-14 01:11:00,1.9268,1.9268,1.9267,1.9267,53899999.0
2005-03-14 01:12:00,1.9268,1.9271,1.9268,1.927,53899999.0
2005-03-14 01:13:00,1.9271,1.9273,1.9271,1.9273,53899999.0
2005-03-14 01:14:00,1.9274,1.9274,1.9271,1.9271,53899999.0
2005-03-14 01:15:00,1.927,1.9273,1.927,1.9271,53899999.0
2005-03-14 01:16:00,1.9272,1.9275,1.927,1.9274,53899999.0
2005-03-14 01:17:00,1.9273,1.9274,1.9269,1.9273,53899999.0
2005-03-14 01:18:00,1.9274,1.9274,1.927,1.9271,53899999.0
2005-03-14 01:19:00,1.9272,1.9272,1.9271,1.9272,53899999.0
2005-03-14 01:20:00,1.9271,1.9272,1.9268,1.9268,53899999.0
2005-03-14 01:21:00,1.9269,1.9269,1.9268,1.9268,53899999.0
2005-03-14 01:22:00,1.9267,1.9268,1.9267,1.9268,53899999.0
2005-03-14 01:23:00,1.9267,1.9267,1.9267,1.9267,53899999.0
2005-03-14 01:24:00,1.9268,1.9268,1.9267,1.9267,53899999.0
2005-03-14 01:25:00,1.9268,1.9268,1.9268,1.9268,53899999.0
2005-03-14 01:26:00,1.9267,1.9267,1.9266,1.9266,53899999.0
2005-03-14 01:30:00,1.9267,1.9267,1.9267,1.9267,53899999.0
2005-03-14 01:31:00,1.9266,1.9266,1.9265,1.9265,53899999.0
2005-03-14 01:33:00,1.9266,1.9266,1.9265,1.9265,53899999.0
2005-03-14 01:34:00,1.9264,1.9265,1.9264,1.9264,53899999.0
2005-03-14 01:35:00,1.9265,1.9265,1.9265,1.9265,53899999.0
2005-03-14 01:37:00,1.9264,1.9264,1.9262,1.9262,53899999.0
2005-03-14 01:38:00,1.9261,1.9263,1.9259,1.926,53899999.0
2005-03-14 01:39:00,1.9259,1.926,1.9258,1.9258,53899999.0
2005-03-14 01:40:00,1.9259,1.9259,1.9259,1.9259,53899999.0
2005-03-14 01:41:00,1.9258,1.9258,1.9258,1.9258,53899999.0
2005-03-14 01:42:00,1.9261,1.9263,1.9261,1.9263,53899999.0
2005-03-14 01:43:00,1.9262,1.9262,1.9259,1.9259,53899999.0
2005-03-14 01:44:00,1.9258,1.9259,1.9256,1.9256,53899999.0
2005-03-14 01:45:00,1.9257,1.9258,1.9256,1.9256,53899999.0
2005-03-14 01:46:00,1.9255,1.9255,1.9254,1.9254,53899999.0
2005-03-14 01:47:00,1.9253,1.9254,1.9253,1.9253,53899999.0
2005-03-14 01:48:00,1.9254,1.9254,1.9253,1.9254,53899999.0
2005-03-14 01:50:00,1.9255,1.9256,1.9255,1.9255,53899999.0
2005-03-14 01:51:00,1.9256,1.9257,1.9255,1.9257,53899999.0
2005-03-14 01:52:00,1.9257,1.9257,1.9255,1.9256,53899999.0
2005-03-14 01:53:00,1.9255,1.9256,1.9253,1.9253,53899999.0
2005-03-14 01:54:00,1.9254,1.9254,1.9253,1.9254,53899999.0
2005-03-14 01:55:00,1.9253,1.9253,1.9251,1.9251,53899999.0
2005-03-14 01:56:00,1.925,1.9251,1.925,1.925,53899999.0
2005-03-14 01:57:00,1.9251,1.9252,1.9251,1.9251,53899999.0
2005-03-14 01:58:00,1.9252,1.9252,1.925,1.925,53899999.0
2005-03-14 01:59:00,1.9251,1.9251,1.925,1.9251,53899999.0
2005-03-14 02:00:00,1.92716,1.9272,1.92709,1.92709,53899999.0
2005-03-14 02:01:00,1.92702,1.9271,1.92702,1.92709,58299999.0
2005-03-14 02:02:00,1.9272,1.92724,1.92717,1.92717,70400000.0
2005-03-14 02:03:00,1.92726,1.92731,1.92715,1.92718,63099999.0
2005-03-14 02:04:00,1.92711,1.92718,1.92694,1.92694,56600000.0
2005-03-14 02:05:00,1.92708,1.92722,1.92708,1.92722,30199999.0
2005-03-14 02:06:00,1.92713,1.92713,1.92698,1.92712,63499998.0
2005-03-14 02:07:00,1.92713,1.92713,1.92702,1.92705,5000000.0
2005-03-14 02:08:00,1.92688,1.92688,1.92669,1.92669,14800000.0
2005-03-14 02:09:00,1.92668,1.92668,1.92654,1.92654,24000000.0
2005-03-14 02:10:00,1.92655,1.92655,1.92647,1.9265,69900000.0
2005-03-14 02:11:00,1.92658,1.92658,1.92645,1.92655,81000000.0
2005-03-14 02:12:00,1.92662,1.92693,1.92662,1.92677,58500000.0
2005-03-14 02:13:00,1.92695,1.9273,1.92695,1.92723,82500000.0
2005-03-14 02:14:00,1.9271,1.9271,1.92676,1.92696,71900000.0
2005-03-14 02:15:00,1.92705,1.92714,1.92655,1.92665,45100000.0
2005-03-14 02:16:00,1.92717,1.92717,1.92683,1.92698,74699998.0
2005-03-14 02:17:00,1.92722,1.92722,1.92682,1.92709,61000001.0
2005-03-14 02:18:00,1.92717,1.92717,1.92659,1.92667,66700000.0
2005-03-14 02:19:00,1.92688,1.92694,1.92681,1.92694,49500000.0
2005-03-14 02:20:00,1.92697,1.927,1.9265,1.9265,35000000.0
2005-03-14 02:21:00,1.9265,1.92673,1.9265,1.92652,39800001.0
2005-03-14 02:22:00,1.92671,1.92671,1.92648,1.92648,86500000.0
2005-03-14 02:23:00,1.9265,1.92655,1.92647,1.9265,18800000.0
2005-03-14 02:24:00,1.92651,1.92658,1.92645,1.92645,56300001.0
2005-03-14 02:25:00,1.9265,1.92664,1.92615,1.92653,125299998.0
2005-03-14 02:26:00,1.92663,1.92663,1.92635,1.92635,83200000.0
2005-03-14 02:27:00,1.92644,1.92649,1.92635,1.92638,87399999.0
2005-03-14 02:28:00,1.92629,1.92648,1.92629,1.92638,23000000.0
2005-03-14 02:29:00,1.92637,1.92644,1.92637,1.9264,69300001.0
2005-03-14 02:30:00,1.92634,1.92649,1.92634,1.92641,38700000.0
2005-03-14 02:31:00,1.92641,1.92641,1.92609,1.92609,10900000.0
2005-03-14 02:32:00,1.9263,1.92635,1.9263,1.9263,71099999.0
2005-03-14 02:33:00,1.92632,1.92632,1.92615,1.92615,25100001.0
2005-03-14 02:34:00,1.92609,1.92628,1.92608,1.92621,79999999.0
2005-03-14 02:35:00,1.92618,1.9262,1.92618,1.9262,38899999.0
2005-03-14 02:36:00,1.92642,1.92645,1.92637,1.92645,21100000.0
2005-03-14 02:37:00,1.92623,1.92623,1.92562,1.9257,69300000.0
2005-03-14 02:38:00,1.92569,1.92579,1.92552,1.92565,109400000.0
2005-03-14 02:39:00,1.92587,1.92587,1.92516,1.92538,68300001.0
2005-03-14 02:40:00,1.92542,1.92546,1.92542,1.92542,57000001.0
2005-03-14 02:41:00,1.9254,1.9255,1.9254,1.92548,70199999.0
2005-03-14 02:42:00,1.9257,1.926,1.92562,1.92598,46700000.0
2005-03-14 02:43:00,1.92595,1.92602,1.92552,1.92552,34600000.0
2005-03-14 02:44:00,1.92535,1.92556,1.92512,1.92512,78500000.0
2005-03-14 02:45:00,1.9253,1.92537,1.92517,1.9253,92399998.0
2005-03-14 02:46:00,1.92526,1.92539,1.92512,1.92512,70399999.0
2005-03-14 02:47:00,1.92503,1.92513,1.92496,1.92508,97700002.0
2005-03-14 02:48:00,1.92524,1.92524,1.92511,1.92511,3000000.0
2005-03-14 02:49:00,1.92515,1.92531,1.92515,1.92517,37700000.0
2005-03-14 02:50:00,1.92521,1.92534,1.92521,1.92523,74200000.0
2005-03-14 02:51:00,1.9254,1.92543,1.92529,1.92543,66299999.0
2005-03-14 02:52:00,1.92542,1.92544,1.9253,1.9253,58700000.0
2005-03-14 02:53:00,1.92537,1.92538,1.92506,1.92506,80400000.0
2005-03-14 02:54:00,1.92522,1.92522,1.92506,1.92507,102100001.0
2005-03-14 02:55:00,1.92507,1.92509,1.9249,1.92497,44299999.0
2005-03-14 02:56:00,1.92504,1.92504,1.92473,1.92473,69899998.0
2005-03-14 02:57:00,1.9248,1.92503,1.92477,1.92502,113200000.0
2005-03-14 02:58:00,1.925,1.9251,1.92484,1.92484,55199999.0
2005-03-14 02:59:00,1.925,1.925,1.92472,1.92472,43000000.0
2005-03-14 03:00:00,1.92497,1.92504,1.92406,1.92406,90600000.0
2005-03-14 03:01:00,1.92421,1.92468,1.92404,1.92404,67300000.0
2005-03-14 03:02:00,1.9246,1.92469,1.92434,1.92434,52799998.0
2005-03-14 03:03:00,1.92422,1.92438,1.92415,1.92434,80500000.0
2005-03-14 03:04:00,1.92447,1.92447,1.92398,1.924,91200001.0
2005-03-14 03:05:00,1.92411,1.92423,1.924,1.924,83199998.0
2005-03-14 03:06:00,1.92383,1.92398,1.92369,1.92369,78500001.0
2005-03-14 03:07:00,1.92375,1.92398,1.92375,1.92387,52000000.0
2005-03-14 03:08:00,1.92402,1.9242,1.92392,1.92394,74400000.0
2005-03-14 03:09:00,1.92397,1.92399,1.92367,1.92378,145699999.0
2005-03-14 03:10:00,1.92387,1.92387,1.92342,1.92342,29600001.0
2005-03-14 03:11:00,1.92372,1.92381,1.92352,1.92352,24600000.0
2005-03-14 03:12:00,1.92356,1.92364,1.92346,1.92346,59200000.0
2005-03-14 03:13:00,1.92385,1.92401,1.92365,1.92401,30500000.0
2005-03-14 03:14:00,1.92419,1.92419,1.92359,1.92359,38100000.0
2005-03-14 03:15:00,1.92361,1.92409,1.92361,1.92398,96200002.0
2005-03-14 03:16:00,1.92403,1.92403,1.92395,1.92397,20700000.0
2005-03-14 03:17:00,1.92401,1.92408,1.924,1.924,77600001.0
2005-03-14 03:18:00,1.92387,1.92404,1.92387,1.92395,59500000.0
2005-03-14 03:19:00,1.92393,1.92394,1.92384,1.92384,9800000.0
2005-03-14 03:20:00,1.92379,1.92394,1.92379,1.92389,43400000.0
2005-03-14 03:21:00,1.9238,1.92393,1.92358,1.92377,73199998.0
2005-03-14 03:22:00,1.92367,1.9237,1.92357,1.92357,30300000.0
2005-03-14 03:23:00,1.92365,1.92377,1.92364,1.92377,19600000.0
2005-03-14 03:24:00,1.9237,1.92375,1.9237,1.92375,14300000.0
2005-03-14 03:25:00,1.92375,1.92385,1.92375,1.92382,32200000.0
2005-03-14 03:26:00,1.9238,1.92382,1.92367,1.9238,65900000.0
2005-03-14 03:27:00,1.92383,1.92387,1.92383,1.92387,8000000.0
2005-03-14 03:28:00,1.92397,1.92399,1.92371,1.9238,50200000.0
2005-03-14 03:29:00,1.92381,1.92393,1.9236,1.9236,84300001.0
2005-03-14 03:30:00,1.92365,1.92365,1.92324,1.92329,58400002.0
2005-03-14 03:31:00,1.92327,1.92335,1.92303,1.92303,103099996.0
2005-03-14 03:32:00,1.92275,1.92284,1.92237,1.92237,44200000.0
2005-03-14 03:33:00,1.92208,1.92208,1.92188,1.92194,19900000.0
2005-03-14 03:34:00,1.92209,1.92217,1.9219,1.9219,32600000.0
2005-03-14 03:35:00,1.92223,1.92278,1.92223,1.92278,32000000.0
2005-03-14 03:36:00,1.92267,1.9229,1.9226,1.9229,86200001.0
2005-03-14 03:37:00,1.9229,1.92306,1.9229,1.92293,81400001.0
2005-03-14 03:38:00,1.92305,1.92305,1.92272,1.92274,47400000.0
2005-03-14 03:39:00,1.9231,1.92313,1.92293,1.92293,116999999.0
2005-03-14 03:40:00,1.92309,1.92316,1.92297,1.92313,87800000.0
2005-03-14 03:41:00,1.92317,1.92331,1.92297,1.9232,84299999.0
2005-03-14 03:42:00,1.92343,1.92352,1.92324,1.92324,37900000.0
2005-03-14 03:43:00,1.92355,1.92355,1.92333,1.92333,43299999.0
2005-03-14 03:44:00,1.92338,1.92364,1.92326,1.92347,86400000.0
2005-03-14 03:45:00,1.92363,1.92406,1.92363,1.92406,49900000.0
2005-03-14 03:46:00,1.92395,1.92395,1.92371,1.92372,75600000.0
2005-03-14 03:47:00,1.92385,1.92385,1.92325,1.92366,61999999.0
2005-03-14 03:48:00,1.92422,1.92431,1.92387,1.92387,94800001.0
2005-03-14 03:49:00,1.92428,1.92428,1.92387,1.92387,14400000.0
2005-03-14 03:50:00,1.92378,1.9239,1.92365,1.9237,60100001.0
2005-03-14 03:51:00,1.92372,1.92397,1.92372,1.9239,99000000.0
2005-03-14 03:52:00,1.92395,1.92395,1.9239,1.92395,26400000.0
2005-03-14 03:53:00,1.92395,1.92405,1.92389,1.92395,69400000.0
2005-03-14 03:54:00,1.92405,1.92411,1.92367,1.92367,66200000.0
2005-03-14 03:55:00,1.92377,1.92397,1.92377,1.92392,42099999.0
2005-03-14 03:56:00,1.92388,1.92397,1.92369,1.92397,40300000.0
2005-03-14 03:57:00,1.92395,1.92395,1.92366,1.92366,27500000.0
2005-03-14 03:58:00,1.92362,1.92373,1.92359,1.92366,42700000.0
2005-03-14 03:59:00,1.9236,1.92368,1.9236,1.92368,8400000.0
2005-03-14 04:00:00,1.92343,1.92343,1.92303,1.92312,45099999.0
2005-03-14 04:01:00,1.92313,1.92338,1.92313,1.92333,62600001.0
2005-03-14 04:02:00,1.92338,1.9234,1.92306,1.92306,88200000.0
2005-03-14 04:03:00,1.92307,1.92316,1.92306,1.92306,14500000.0
2005-03-14 04:04:00,1.92298,1.9231,1.92291,1.92295,65599999.0
2005-03-14 04:05:00,1.92278,1.92278,1.92248,1.92254,19600000.0
2005-03-14 04:06:00,1.92247,1.92264,1.92246,1.92246,48499999.0
2005-03-14 04:07:00,1.92257,1.92258,1.92243,1.92243,89300000.0
2005-03-14 04:08:00,1.92255,1.92255,1.92245,1.92255,49799999.0
2005-03-14 04:09:00,1.92264,1.92279,1.92264,1.92264,65200002.0
2005-03-14 04:10:00,1.92278,1.92288,1.92267,1.92286,45000000.0
2005-03-14 04:11:00,1.92292,1.92302,1.92292,1.92294,24200000.0
2005-03-14 04:12:00,1.92315,1.92325,1.92299,1.92299,75100000.0
2005-03-14 04:13:00,1.92302,1.92336,1.92302,1.92324,82799999.0
2005-03-14 04:14:00,1.92324,1.92324,1.92305,1.92307,44600000.0
2005-03-14 04:15:00,1.92335,1.92345,1.92335,1.92341,78099999.0
2005-03-14 04:16:00,1.92332,1.92334,1.92304,1.9231,140799997.0
2005-03-14 04:17:00,1.92308,1.92308,1.92293,1.92307,79800000.0
2005-03-14 04:18:00,1.92311,1.92331,1.92311,1.92325,39600000.0
2005-03-14 04:19:00,1.92333,1.92333,1.92308,1.92324,14400000.0
2005-03-14 04:20:00,1.9233,1.92347,1.9233,1.9234,58600001.0
2005-03-14 04:21:00,1.9234,1.92347,1.92334,1.92342,89899999.0
2005-03-14 04:22:00,1.92346,1.92359,1.92346,1.92357,96900000.0
2005-03-14 04:23:00,1.92365,1.92376,1.92358,1.92358,20300000.0
2005-03-14 04:24:00,1.92352,1.92355,1.9235,1.9235,54200000.0
2005-03-14 04:25:00,1.92355,1.92361,1.92352,1.92352,50600000.0
2005-03-14 04:26:00,1.92355,1.92355,1.92345,1.9235,25999999.0
2005-03-14 04:27:00,1.92378,1.9238,1.92358,1.9238,51200000.0
2005-03-14 04:28:00,1.92346,1.92346,1.92338,1.92338,97600000.0
2005-03-14 04:29:00,1.92324,1.92324,1.92282,1.92296,91500000.0
2005-03-14 04:30:00,1.92292,1.92299,1.92292,1.92298,26600000.0
2005-03-14 04:31:00,1.92293,1.92297,1.92293,1.92297,37000000.0
2005-03-14 04:32:00,1.92317,1.92336,1.9229,1.92336,149599998.0
2005-03-14 04:33:00,1.9233,1.9233,1.92292,1.92315,57999999.0
2005-03-14 04:34:00,1.92342,1.92346,1.92329,1.92329,34000000.0
2005-03-14 04:35:00,1.92343,1.92376,1.92343,1.92367,72400000.0
2005-03-14 04:36:00,1.92358,1.92373,1.92356,1.92369,50700001.0
2005-03-14 04:37:00,1.92355,1.92355,1.92326,1.9233,46900000.0
2005-03-14 04:38:00,1.92315,1.92317,1.92293,1.92317,59900001.0
2005-03-14 04:39:00,1.92316,1.92316,1.92278,1.92295,49000000.0
2005-03-14 04:40:00,1.92308,1.92308,1.923,1.923,35999998.0
2005-03-14 04:41:00,1.923,1.923,1.92288,1.92289,57200001.0
2005-03-14 04:42:00,1.92275,1.92285,1.92267,1.92283,43000000.0
2005-03-14 04:43:00,1.92287,1.92295,1.92287,1.92295,98499998.0
2005-03-14 04:44:00,1.92296,1.9231,1.92292,1.92292,38900000.0
2005-03-14 04:45:00,1.92297,1.92297,1.92293,1.92293,57100000.0
2005-03-14 04:46:00,1.92294,1.92299,1.92281,1.92293,77000001.0
2005-03-14 04:47:00,1.92294,1.92295,1.9229,1.9229,37800000.0
2005-03-14 04:48:00,1.92302,1.92318,1.92302,1.92316,68299999.0
2005-03-14 04:49:00,1.92311,1.92311,1.92303,1.92303,28100000.0
2005-03-14 04:50:00,1.92303,1.92303,1.92287,1.92287,28000000.0
2005-03-14 04:51:00,1.92297,1.92304,1.92294,1.923,55800000.0
2005-03-14 04:52:00,1.92303,1.9232,1.92297,1.9232,66300001.0
2005-03-14 04:53:00,1.92318,1.9232,1.92318,1.9232,15000000.0
2005-03-14 04:54:00,1.92323,1.92323,1.92317,1.92317,75399999.0
2005-03-14 04:55:00,1.92317,1.92322,1.92309,1.92317,61099999.0
2005-03-14 04:56:00,1.9231,1.9231,1.9231,1.9231,16200001.0
2005-03-14 04:57:00,1.92314,1.92322,1.92314,1.92317,90400001.0
2005-03-14 04:58:00,1.92316,1.9233,1.92316,1.92318,49900000.0
2005-03-14 04:59:00,1.9232,1.92323,1.92312,1.92323,96199999.0
2005-03-14 05:00:00,1.92322,1.92322,1.92311,1.92311,17600000.0
2005-03-14 05:01:00,1.92305,1.92305,1.92305,1.92305,4800000.0
2005-03-14 05:02:00,1.92335,1.92341,1.92333,1.92336,35800000.0
2005-03-14 05:03:00,1.92307,1.9231,1.92307,1.9231,7000000.0
2005-03-14 05:04:00,1.9229,1.9229,1.9225,1.9226,65700000.0
2005-03-14 05:05:00,1.92317,1.92322,1.92312,1.92316,65700000.0
2005-03-14 05:06:00,1.9232,1.92358,1.92313,1.92358,48200000.0
2005-03-14 05:07:00,1.92343,1.92363,1.9232,1.92363,193200001.0
2005-03-14 05:08:00,1.92374,1.92376,1.92358,1.92359,24000000.0
2005-03-14 05:09:00,1.92366,1.92366,1.92337,1.92337,36100000.0
2005-03-14 05:10:00,1.92343,1.92343,1.92297,1.92297,37099999.0
2005-03-14 05:11:00,1.92326,1.92326,1.92309,1.92316,59199998.0
2005-03-14 05:12:00,1.92317,1.9232,1.92312,1.92312,37000000.0
2005-03-14 05:13:00,1.92312,1.92323,1.92312,1.92319,60100002.0
2005-03-14 05:14:00,1.92318,1.9233,1.92318,1.92323,60070000.0
2005-03-14 05:15:00,1.92333,1.92355,1.92333,1.9235,40400000.0
2005-03-14 05:16:00,1.9234,1.92351,1.92329,1.92351,28700000.0
2005-03-14 05:17:00,1.92342,1.92342,1.92316,1.92328,50399999.0
2005-03-14 05:18:00,1.92343,1.92351,1.92306,1.92306,29700000.0
2005-03-14 05:19:00,1.92311,1.92359,1.92311,1.92345,34800000.0
2005-03-14 05:20:00,1.92357,1.92377,1.92348,1.92348,44200000.0
2005-03-14 05:21:00,1.9234,1.92348,1.92338,1.9234,64499998.0
2005-03-14 05:22:00,1.92345,1.92345,1.92338,1.92338,73199999.0
2005-03-14 05:23:00,1.92362,1.92362,1.9236,1.9236,9900000.0
2005-03-14 05:24:00,1.92335,1.9234,1.92335,1.9234,56999999.0
2005-03-14 05:25:00,1.92331,1.92331,1.92303,1.92303,43700001.0
2005-03-14 05:26:00,1.92292,1.923,1.92292,1.923,34700000.0
2005-03-14 05:27:00,1.92302,1.92302,1.92292,1.92292,7100000.0
2005-03-14 05:28:00,1.92298,1.92303,1.92291,1.92291,43900001.0
2005-03-14 05:29:00,1.92288,1.92304,1.92282,1.92286,78000000.0
2005-03-14 05:30:00,1.92283,1.92291,1.92283,1.92287,36800000.0
2005-03-14 05:31:00,1.92284,1.92288,1.92283,1.92283,5000000.0
2005-03-14 05:32:00,1.92288,1.92294,1.92282,1.9229,63099999.0
2005-03-14 05:33:00,1.92295,1.92296,1.92291,1.92292,51300000.0
2005-03-14 05:34:00,1.92295,1.92302,1.92272,1.92296,160799999.0
2005-03-14 05:35:00,1.92303,1.92323,1.92303,1.92303,35200001.0
2005-03-14 05:36:00,1.92297,1.92312,1.92297,1.923,32399999.0
2005-03-14 05:37:00,1.92302,1.92331,1.92302,1.92313,39900000.0
2005-03-14 05:38:00,1.9231,1.9231,1.92301,1.92301,72500000.0
2005-03-14 05:39:00,1.92305,1.92305,1.92292,1.92292,57400001.0
2005-03-14 05:40:00,1.92298,1.92311,1.92293,1.923,54200000.0
2005-03-14 05:41:00,1.923,1.92305,1.92295,1.92295,43300000.0
2005-03-14 05:42:00,1.92288,1.92308,1.92288,1.92308,58200000.0
2005-03-14 05:43:00,1.92295,1.92295,1.92284,1.92289,35700000.0
2005-03-14 05:44:00,1.92288,1.92295,1.92287,1.92288,30300000.0
2005-03-14 05:45:00,1.92293,1.92293,1.92286,1.92288,54900000.0
2005-03-14 05:46:00,1.9228,1.92293,1.9228,1.92293,26600000.0
2005-03-14 05:47:00,1.9229,1.92302,1.9229,1.92302,52899999.0
2005-03-14 05:48:00,1.92298,1.92301,1.92285,1.92299,97700002.0
2005-03-14 05:49:00,1.92293,1.923,1.92293,1.923,14000000.0
2005-03-14 05:50:00,1.92305,1.92305,1.92292,1.92292,11400000.0
2005-03-14 05:51:00,1.92296,1.92306,1.92293,1.92293,40000000.0
2005-03-14 05:52:00,1.92285,1.92305,1.9228,1.92305,33100000.0
2005-03-14 05:53:00,1.923,1.92304,1.92289,1.92295,46400001.0
2005-03-14 05:54:00,1.92293,1.92295,1.92276,1.92293,39300000.0
2005-03-14 05:55:00,1.92284,1.92297,1.92284,1.92291,35200000.0
2005-03-14 05:56:00,1.92285,1.92289,1.92282,1.92287,39900000.0
2005-03-14 05:57:00,1.92293,1.92293,1.92284,1.92293,45100000.0
2005-03-14 05:58:00,1.92292,1.92308,1.92291,1.923,95299997.0
2005-03-14 05:59:00,1.92284,1.92284,1.92219,1.9225,58000000.0
2005-03-14 06:00:00,1.92256,1.9226,1.92217,1.92247,77800002.0
2005-03-14 06:01:00,1.92275,1.92284,1.92258,1.92274,121000001.0
2005-03-14 06:02:00,1.92281,1.92281,1.92243,1.92279,110500000.0
2005-03-14 06:03:00,1.92271,1.92271,1.92223,1.92229,56700000.0
2005-03-14 06:04:00,1.92247,1.92253,1.92224,1.9225,85900002.0
2005-03-14 06:05:00,1.92248,1.92256,1.92243,1.9225,108700001.0
2005-03-14 06:06:00,1.92243,1.92252,1.92241,1.92241,80699999.0
2005-03-14 06:07:00,1.92241,1.92256,1.92241,1.92243,39499999.0
2005-03-14 06:08:00,1.92248,1.92257,1.92248,1.92257,49600002.0
2005-03-14 06:09:00,1.92266,1.92266,1.92242,1.92242,64099999.0
2005-03-14 06:10:00,1.9224,1.92245,1.92235,1.92245,44600000.0
2005-03-14 06:11:00,1.92245,1.92245,1.9224,1.9224,42100001.0
2005-03-14 06:12:00,1.92248,1.92251,1.92242,1.92242,56400001.0
2005-03-14 06:13:00,1.92253,1.92259,1.92246,1.92255,54500000.0
2005-03-14 06:14:00,1.92267,1.92267,1.92236,1.92244,76100001.0
2005-03-14 06:15:00,1.92257,1.9226,1.92247,1.92257,81800001.0
2005-03-14 06:16:00,1.92252,1.92268,1.92251,1.92253,71500000.0
2005-03-14 06:17:00,1.9226,1.92265,1.92255,1.9226,58600000.0
2005-03-14 06:18:00,1.92262,1.92268,1.92262,1.92267,72199999.0
2005-03-14 06:19:00,1.92267,1.92272,1.92262,1.92262,72800001.0
2005-03-14 06:20:00,1.92264,1.92284,1.92264,1.92284,24700000.0
2005-03-14 06:21:00,1.9229,1.92298,1.9229,1.9229,90000001.0
2005-03-14 06:22:00,1.92287,1.92303,1.92287,1.92303,81799999.0
2005-03-14 06:23:00,1.92313,1.92313,1.92295,1.92298,64000001.0
2005-03-14 06:24:00,1.92305,1.92305,1.92298,1.92302,92700000.0
2005-03-14 06:25:00,1.92308,1.92308,1.92295,1.92298,62199999.0
2005-03-14 06:26:00,1.92297,1.92305,1.92297,1.92305,26800000.0
2005-03-14 06:27:00,1.92308,1.92329,1.92308,1.92329,44299999.0
2005-03-14 06:28:00,1.92331,1.92337,1.92324,1.92324,12600000.0
2005-03-14 06:29:00,1.9233,1.92339,1.9233,1.92339,51299999.0
2005-03-14 06:30:00,1.92334,1.92368,1.92334,1.92368,58000002.0
2005-03-14 06:31:00,1.92366,1.92374,1.92363,1.92374,33000000.0
2005-03-14 06:32:00,1.92382,1.92384,1.92378,1.9238,55100000.0
2005-03-14 06:33:00,1.9239,1.924,1.92385,1.92391,82800001.0
2005-03-14 06:34:00,1.92372,1.92399,1.92369,1.92394,61699999.0
2005-03-14 06:35:00,1.9241,1.9241,1.92405,1.92405,18600000.0
2005-03-14 06:36:00,1.92412,1.92412,1.92401,1.92401,90499999.0
2005-03-14 06:37:00,1.92406,1.92412,1.92399,1.92408,54700001.0
2005-03-14 06:38:00,1.92402,1.92421,1.92402,1.92421,50900000.0
2005-03-14 06:39:00,1.92418,1.92423,1.92418,1.92423,35800000.0
2005-03-14 06:40:00,1.92425,1.92425,1.92422,1.92422,4300000.0
2005-03-14 06:41:00,1.92423,1.92437,1.92413,1.92436,44570000.0
2005-03-14 06:42:00,1.92435,1.92435,1.92435,1.92435,5600000.0
2005-03-14 06:43:00,1.9243,1.9243,1.92415,1.92415,22400000.0
2005-03-14 06:44:00,1.9241,1.92418,1.9241,1.92418,32300000.0
2005-03-14 06:45:00,1.924,1.924,1.92351,1.92379,23100000.0
2005-03-14 06:46:00,1.92383,1.92384,1.92357,1.92384,29199999.0
2005-03-14 06:47:00,1.92402,1.92409,1.92388,1.92402,88199998.0
2005-03-14 06:48:00,1.92415,1.92415,1.92405,1.92415,24600000.0
2005-03-14 06:49:00,1.92413,1.92416,1.92404,1.92415,37200000.0
2005-03-14 06:50:00,1.92412,1.92419,1.92412,1.92417,46199999.0
2005-03-14 06:51:00,1.92412,1.9242,1.92411,1.92418,75300000.0
2005-03-14 06:52:00,1.92415,1.92415,1.92373,1.92373,18800000.0
2005-03-14 06:53:00,1.92422,1.92422,1.92408,1.92408,38600000.0
2005-03-14 06:54:00,1.92417,1.92417,1.92408,1.9241,62700000.0
2005-03-14 06:55:00,1.92403,1.92407,1.92403,1.92407,13900000.0
2005-03-14 06:56:00,1.92401,1.92409,1.92401,1.92409,11600000.0
2005-03-14 06:57:00,1.92405,1.92411,1.92401,1.92402,90200000.0
2005-03-14 06:58:00,1.92409,1.92411,1.92409,1.92411,14300000.0
2005-03-14 06:59:00,1.9241,1.92413,1.924,1.924,14900000.0
2005-03-14 07:00:00,1.92411,1.92411,1.92399,1.92399,41800000.0
2005-03-14 07:01:00,1.92399,1.92408,1.92391,1.92395,83300000.0
2005-03-14 07:02:00,1.92409,1.92409,1.92409,1.92409,7200000.0
2005-03-14 07:03:00,1.92418,1.9242,1.92403,1.92403,84099999.0
2005-03-14 07:04:00,1.92383,1.92383,1.92362,1.92382,67500001.0
2005-03-14 07:05:00,1.92377,1.92391,1.92377,1.9238,47000000.0
2005-03-14 07:06:00,1.92389,1.92389,1.92382,1.92382,11800000.0
2005-03-14 07:07:00,1.92395,1.92397,1.92385,1.92396,52900000.0
2005-03-14 07:08:00,1.92387,1.92393,1.92385,1.92393,64500001.0
2005-03-14 07:09:00,1.92386,1.92386,1.92371,1.92386,27200000.0
2005-03-14 07:10:00,1.92319,1.92319,1.92276,1.92276,21200000.0
2005-03-14 07:11:00,1.9224,1.92339,1.9224,1.92339,48100000.0
2005-03-14 07:12:00,1.92362,1.92368,1.92358,1.92358,17100000.0
2005-03-14 07:13:00,1.92349,1.92349,1.9228,1.92304,93600001.0
2005-03-14 07:14:00,1.92272,1.92322,1.92272,1.92318,60500000.0
2005-03-14 07:15:00,1.92323,1.92323,1.92304,1.92323,30000000.0
2005-03-14 07:16:00,1.92324,1.92338,1.92324,1.92334,35600000.0
2005-03-14 07:17:00,1.92342,1.92342,1.92321,1.92327,45700000.0
2005-03-14 07:18:00,1.92331,1.92338,1.92325,1.9233,152900003.0
2005-03-14 07:19:00,1.92328,1.92333,1.92325,1.92326,60900000.0
2005-03-14 07:20:00,1.92328,1.92334,1.92323,1.92333,88900000.0
2005-03-14 07:21:00,1.92328,1.92332,1.92324,1.92332,35100000.0
2005-03-14 07:22:00,1.9233,1.92334,1.92329,1.92329,43500000.0
2005-03-14 07:23:00,1.92317,1.92317,1.9229,1.92297,22900000.0
2005-03-14 07:24:00,1.9228,1.92325,1.9228,1.92319,61500000.0
2005-03-14 07:25:00,1.92322,1.9233,1.92313,1.9232,52000001.0
2005-03-14 07:26:00,1.92321,1.9233,1.92318,1.92318,96700001.0
2005-03-14 07:27:00,1.92318,1.92332,1.92313,1.92315,86700002.0
2005-03-14 07:28:00,1.92325,1.92344,1.92325,1.92327,86300002.0
2005-03-14 07:29:00,1.92343,1.92394,1.92343,1.92389,70200002.0
2005-03-14 07:30:00,1.9241,1.92445,1.92406,1.92437,60800000.0
2005-03-14 07:31:00,1.9244,1.9244,1.92395,1.9241,51700001.0
2005-03-14 07:32:00,1.92428,1.92433,1.92421,1.92421,22000000.0
2005-03-14 07:33:00,1.92423,1.92423,1.92403,1.92408,35100000.0
2005-03-14 07:34:00,1.92407,1.92407,1.92394,1.92401,48200000.0
2005-03-14 07:35:00,1.92403,1.92403,1.92373,1.92373,74699998.0
2005-03-14 07:36:00,1.92377,1.92377,1.92347,1.92347,39800000.0
2005-03-14 07:37:00,1.92342,1.92342,1.92306,1.92306,45300001.0
2005-03-14 07:38:00,1.92319,1.92319,1.92317,1.92317,12400000.0
2005-03-14 07:39:00,1.92283,1.92299,1.92283,1.92291,79399999.0
2005-03-14 07:40:00,1.92292,1.923,1.92286,1.92292,82299998.0
2005-03-14 07:41:00,1.92301,1.92301,1.92294,1.92294,19100001.0
2005-03-14 07:42:00,1.92301,1.92307,1.92286,1.9229,84300000.0
2005-03-14 07:43:00,1.92318,1.92327,1.92306,1.92327,61300000.0
2005-03-14 07:44:00,1.92328,1.92368,1.92328,1.92368,82799998.0
2005-03-14 07:45:00,1.92374,1.92375,1.92362,1.92362,22400000.0
2005-03-14 07:46:00,1.92358,1.92362,1.92358,1.9236,27600000.0
2005-03-14 07:47:00,1.92351,1.92354,1.92351,1.92354,53500002.0
2005-03-14 07:48:00,1.92357,1.9236,1.92344,1.92344,50000000.0
2005-03-14 07:49:00,1.92345,1.92359,1.92345,1.92355,47900001.0
2005-03-14 07:50:00,1.92367,1.92381,1.92362,1.92362,45199998.0
2005-03-14 07:51:00,1.92383,1.9239,1.92374,1.9238,37600000.0
2005-03-14 07:52:00,1.92392,1.92393,1.92387,1.92388,26900000.0
2005-03-14 07:53:00,1.92393,1.92393,1.9238,1.9238,27700000.0
2005-03-14 07:54:00,1.9238,1.92389,1.92347,1.92347,73499999.0
2005-03-14 07:55:00,1.92356,1.92356,1.92349,1.9235,8100000.0
2005-03-14 07:56:00,1.92355,1.92361,1.92341,1.92341,37600000.0
2005-03-14 07:57:00,1.92353,1.92365,1.92339,1.92365,34000000.0
2005-03-14 07:58:00,1.92236,1.92318,1.92226,1.92226,74200001.0
2005-03-14 07:59:00,1.92292,1.92356,1.92292,1.92356,30600000.0
2005-03-14 08:00:00,1.92337,1.92355,1.92319,1.92348,90000000.0
2005-03-14 08:01:00,1.92354,1.92354,1.92235,1.9229,73900000.0
2005-03-14 08:02:00,1.92294,1.9231,1.92294,1.92301,58000000.0
2005-03-14 08:03:00,1.92304,1.92317,1.92304,1.9231,59300000.0
2005-03-14 08:04:00,1.92305,1.92305,1.92286,1.92295,72300000.0
2005-03-14 08:05:00,1.92301,1.92301,1.92275,1.92291,80199999.0
2005-03-14 08:06:00,1.92292,1.92297,1.9227,1.92284,40400000.0
2005-03-14 08:07:00,1.92287,1.92298,1.92286,1.9229,66000000.0
2005-03-14 08:08:00,1.9228,1.92293,1.92277,1.92293,38900000.0
2005-03-14 08:09:00,1.92268,1.92291,1.92268,1.92291,68400000.0
2005-03-14 08:10:00,1.92282,1.923,1.92282,1.92295,88399999.0
2005-03-14 08:11:00,1.92298,1.923,1.92296,1.923,41100000.0
2005-03-14 08:12:00,1.92298,1.92298,1.92283,1.92289,98600000.0
2005-03-14 08:13:00,1.92287,1.92295,1.92277,1.92293,119899999.0
2005-03-14 08:14:00,1.92282,1.92286,1.92282,1.92282,22100000.0
2005-03-14 08:15:00,1.92287,1.92292,1.9228,1.9229,104100000.0
2005-03-14 08:16:00,1.92297,1.923,1.92287,1.92293,37199999.0
2005-03-14 08:17:00,1.92287,1.92287,1.92276,1.92276,21000000.0
2005-03-14 08:18:00,1.92252,1.92252,1.92209,1.92217,59000000.0
2005-03-14 08:19:00,1.92241,1.92248,1.92229,1.92236,58700000.0
2005-03-14 08:20:00,1.92248,1.92248,1.92207,1.9223,78700000.0
2005-03-14 08:21:00,1.92237,1.92247,1.92218,1.92244,73300000.0
2005-03-14 08:22:00,1.92243,1.92261,1.92225,1.92252,105600001.0
2005-03-14 08:23:00,1.92255,1.9226,1.92247,1.92247,43200000.0
2005-03-14 08:24:00,1.92256,1.9226,1.92227,1.9226,82899998.0
2005-03-14 08:25:00,1.92257,1.92268,1.92256,1.92266,33300000.0
2005-03-14 08:26:00,1.92274,1.92292,1.92274,1.92275,78799998.0
2005-03-14 08:27:00,1.92274,1.92287,1.92274,1.92287,91300001.0
2005-03-14 08:28:00,1.92283,1.92296,1.92283,1.92288,144800001.0
2005-03-14 08:29:00,1.9229,1.92293,1.92286,1.92293,32400000.0
2005-03-14 08:30:00,1.92282,1.92288,1.92282,1.92282,87199998.0
2005-03-14 08:31:00,1.92278,1.92292,1.92278,1.92292,45300001.0
2005-03-14 08:32:00,1.92283,1.92287,1.92267,1.92287,136200001.0
2005-03-14 08:33:00,1.92296,1.92298,1.92294,1.92295,79300002.0
2005-03-14 08:34:00,1.92287,1.92297,1.92287,1.92291,61099999.0
2005-03-14 08:35:00,1.92303,1.92303,1.92293,1.92298,38000000.0
2005-03-14 08:36:00,1.92291,1.92291,1.92254,1.92282,57699999.0
2005-03-14 08:37:00,1.92259,1.92268,1.92248,1.92258,97400000.0
2005-03-14 08:38:00,1.92262,1.92269,1.92262,1.92269,49399999.0
2005-03-14 08:39:00,1.92262,1.92262,1.9225,1.9225,65000001.0
2005-03-14 08:40:00,1.92252,1.92265,1.92244,1.92244,73700001.0
2005-03-14 08:41:00,1.92247,1.92255,1.92242,1.92243,90699999.0
2005-03-14 08:42:00,1.92249,1.92261,1.92248,1.92257,90999999.0
2005-03-14 08:43:00,1.92255,1.92257,1.9224,1.9224,83399998.0
2005-03-14 08:44:00,1.92243,1.92243,1.92234,1.92234,9900000.0
2005-03-14 08:45:00,1.92241,1.92241,1.9223,1.92233,50999999.0
2005-03-14 08:46:00,1.92231,1.92238,1.92231,1.92235,46500000.0
2005-03-14 08:47:00,1.92237,1.92242,1.92232,1.92232,51400001.0
2005-03-14 08:48:00,1.92237,1.92241,1.92227,1.92227,63500000.0
2005-03-14 08:49:00,1.92237,1.92242,1.92234,1.92234,68400002.0
2005-03-14 08:50:00,1.92229,1.9224,1.92229,1.92233,75999998.0
2005-03-14 08:51:00,1.92232,1.92241,1.92232,1.92237,17100000.0
2005-03-14 08:52:00,1.92231,1.92241,1.92227,1.92227,59600000.0
2005-03-14 08:53:00,1.92235,1.92241,1.92232,1.92237,112200002.0
2005-03-14 08:54:00,1.92232,1.92236,1.92232,1.92232,78099997.0
2005-03-14 08:55:00,1.92234,1.92243,1.92234,1.92238,23800000.0
2005-03-14 08:56:00,1.92238,1.92238,1.92228,1.92228,56700001.0
2005-03-14 08:57:00,1.92233,1.92241,1.92232,1.92232,61999999.0
2005-03-14 08:58:00,1.9223,1.92239,1.92228,1.92232,64099997.0
2005-03-14 08:59:00,1.92237,1.92243,1.92232,1.92232,55500000.0
2005-03-14 09:00:00,1.92232,1.92236,1.92227,1.92227,99599998.0
2005-03-14 09:01:00,1.92233,1.92236,1.9223,1.9223,56899999.0
2005-03-14 09:02:00,1.92232,1.92242,1.92229,1.92229,32099999.0
2005-03-14 09:03:00,1.92232,1.92243,1.9223,1.92237,120100000.0
2005-03-14 09:04:00,1.9223,1.92241,1.92225,1.92225,84000000.0
2005-03-14 09:05:00,1.92232,1.92238,1.92229,1.92229,67100000.0
2005-03-14 09:06:00,1.92238,1.92241,1.92233,1.92234,62199999.0
2005-03-14 09:07:00,1.9188,1.9191,1.9188,1.919,80000001.0
2005-03-14 09:08:00,1.92245,1.92255,1.9224,1.9225,80000001.0
2005-03-14 09:09:00,1.92215,1.92215,1.92168,1.92174,83600001.0
2005-03-14 09:10:00,1.92174,1.92176,1.92152,1.92176,24700000.0
2005-03-14 09:11:00,1.9218,1.9218,1.92138,1.92138,86700003.0
2005-03-14 09:12:00,1.92158,1.92161,1.92146,1.92149,34899999.0
2005-03-14 09:13:00,1.92152,1.92163,1.92152,1.9216,48000000.0
2005-03-14 09:14:00,1.9217,1.92184,1.92145,1.92172,99999999.0
2005-03-14 09:15:00,1.92176,1.92224,1.92176,1.92214,54800000.0
2005-03-14 09:16:00,1.9223,1.9223,1.92211,1.92211,27100000.0
2005-03-14 09:17:00,1.92205,1.92205,1.92187,1.92191,50600000.0
2005-03-14 09:18:00,1.92197,1.92197,1.92177,1.92185,95746994.0
2005-03-14 09:19:00,1.92199,1.92205,1.92187,1.92188,49600000.0
2005-03-14 09:20:00,1.92177,1.92177,1.92152,1.92152,23500000.0
2005-03-14 09:21:00,1.92148,1.92165,1.92145,1.92159,89200000.0
2005-03-14 09:22:00,1.92195,1.92205,1.92172,1.92172,31300000.0
2005-03-14 09:23:00,1.92197,1.92197,1.92186,1.92189,36900000.0
2005-03-14 09:24:00,1.92198,1.92198,1.92183,1.92186,21500000.0
2005-03-14 09:25:00,1.92183,1.92205,1.92183,1.92193,72300000.0
2005-03-14 09:26:00,1.92203,1.92206,1.92196,1.92205,23500000.0
2005-03-14 09:27:00,1.92217,1.92221,1.92206,1.92206,19700000.0
2005-03-14 09:28:00,1.92203,1.9222,1.92198,1.92198,45800000.0
2005-03-14 09:29:00,1.92221,1.92221,1.92213,1.92216,81799999.0
2005-03-14 09:30:00,1.922,1.92207,1.92184,1.92188,41100001.0
2005-03-14 09:31:00,1.92177,1.92197,1.9217,1.9217,65600000.0
2005-03-14 09:32:00,1.9217,1.9218,1.92136,1.92136,52000001.0
2005-03-14 09:33:00,1.92137,1.92137,1.92114,1.9212,39700000.0
2005-03-14 09:34:00,1.92125,1.92171,1.92124,1.92166,86400001.0
2005-03-14 09:35:00,1.92192,1.92198,1.92152,1.92152,45899999.0
2005-03-14 09:36:00,1.9213,1.92171,1.9213,1.9216,75999999.0
2005-03-14 09:37:00,1.92122,1.92122,1.92052,1.92054,64599999.0
2005-03-14 09:38:00,1.92073,1.92109,1.92063,1.92106,49900000.0
2005-03-14 09:39:00,1.92114,1.9214,1.92109,1.9214,26400000.0
2005-03-14 09:40:00,1.9213,1.9214,1.92108,1.92108,27600000.0
2005-03-14 09:41:00,1.92114,1.92114,1.92058,1.92078,84800000.0
2005-03-14 09:42:00,1.92117,1.92117,1.92077,1.92077,48700000.0
2005-03-14 09:43:00,1.92085,1.92097,1.92067,1.92072,54800001.0
2005-03-14 09:44:00,1.92081,1.92088,1.9207,1.92072,79399999.0
2005-03-14 09:45:00,1.92095,1.9211,1.92074,1.9208,59299999.0
2005-03-14 09:46:00,1.92086,1.92086,1.92045,1.92055,43600000.0
2005-03-14 09:47:00,1.92051,1.92051,1.91954,1.91954,38800000.0
2005-03-14 09:48:00,1.91943,1.91943,1.91897,1.91904,94800001.0
2005-03-14 09:49:00,1.91933,1.91979,1.91925,1.91979,76600000.0
2005-03-14 09:50:00,1.91996,1.92004,1.91984,1.91989,85300000.0
2005-03-14 09:51:00,1.92016,1.92016,1.91996,1.91996,98900000.0
2005-03-14 09:52:00,1.92002,1.92027,1.92002,1.92025,60500000.0
2005-03-14 09:53:00,1.9204,1.92055,1.9203,1.92054,178800000.0
2005-03-14 09:54:00,1.92073,1.92086,1.92066,1.92082,79500000.0
2005-03-14 09:55:00,1.92075,1.92075,1.92017,1.92044,45100000.0
2005-03-14 09:56:00,1.92024,1.92024,1.91968,1.91974,35800000.0
2005-03-14 09:57:00,1.91973,1.91993,1.91967,1.91991,58300000.0
2005-03-14 09:58:00,1.91998,1.92019,1.91998,1.92019,40100000.0
2005-03-14 09:59:00,1.92006,1.92006,1.91927,1.91927,63300001.0
2005-03-14 10:00:00,1.91915,1.91915,1.91887,1.91887,14000000.0
2005-03-14 10:01:00,1.91899,1.91899,1.91883,1.91894,89500000.0
2005-03-14 10:02:00,1.91904,1.91904,1.9183,1.9183,95599998.0
2005-03-14 10:03:00,1.91838,1.91838,1.91808,1.91808,55399999.0
2005-03-14 10:04:00,1.91832,1.91836,1.91815,1.91826,43100000.0
2005-03-14 10:05:00,1.91844,1.91851,1.91825,1.91825,41100000.0
2005-03-14 10:06:00,1.91843,1.91889,1.91843,1.91871,53799999.0
2005-03-14 10:07:00,1.91896,1.91896,1.91886,1.91895,53800000.0
2005-03-14 10:08:00,1.91905,1.91909,1.91883,1.91897,64299999.0
2005-03-14 10:09:00,1.91908,1.91928,1.91906,1.9192,62400000.0
2005-03-14 10:10:00,1.91921,1.91931,1.91915,1.91921,120099999.0
2005-03-14 10:11:00,1.91905,1.91905,1.91867,1.91869,61000001.0
2005-03-14 10:12:00,1.91899,1.91902,1.91894,1.91898,63400002.0
2005-03-14 10:13:00,1.91886,1.91886,1.9188,1.9188,37700001.0
2005-03-14 10:14:00,1.91874,1.91896,1.91874,1.91895,54400000.0
2005-03-14 10:15:00,1.9191,1.9191,1.9189,1.91897,53850000.0
2005-03-14 10:16:00,1.9191,1.9191,1.91851,1.91851,34800000.0
2005-03-14 10:17:00,1.9185,1.91855,1.91834,1.91851,29999999.0
2005-03-14 10:18:00,1.9187,1.91886,1.91858,1.91869,40600000.0
2005-03-14 10:19:00,1.9188,1.91888,1.91877,1.91878,75500002.0
2005-03-14 10:20:00,1.91877,1.91877,1.91845,1.91845,79300001.0
2005-03-14 10:21:00,1.91848,1.91857,1.91845,1.91855,97399997.0
2005-03-14 10:22:00,1.91866,1.91868,1.91848,1.91857,86500000.0
2005-03-14 10:23:00,1.91865,1.91888,1.91865,1.91877,61700000.0
2005-03-14 10:24:00,1.9188,1.9188,1.9186,1.9186,22499999.0
2005-03-14 10:25:00,1.91854,1.91854,1.91833,1.91844,66699999.0
2005-03-14 10:26:00,1.91858,1.91858,1.91844,1.91851,25200000.0
2005-03-14 10:27:00,1.91847,1.91852,1.91809,1.91809,51300000.0
2005-03-14 10:28:00,1.91782,1.91782,1.91719,1.9174,33300001.0
2005-03-14 10:29:00,1.91752,1.91752,1.91733,1.91733,72900000.0
2005-03-14 10:30:00,1.9174,1.91743,1.91715,1.91724,58200000.0
2005-03-14 10:31:00,1.91734,1.91742,1.91731,1.91742,62000001.0
2005-03-14 10:32:00,1.91752,1.91758,1.91738,1.91743,108999999.0
2005-03-14 10:33:00,1.91754,1.91754,1.91746,1.91746,16400000.0
2005-03-14 10:34:00,1.91733,1.91733,1.91705,1.91714,33500000.0
2005-03-14 10:35:00,1.91723,1.91746,1.91722,1.9174,53000000.0
2005-03-14 10:36:00,1.91767,1.9178,1.91755,1.91773,98300001.0
2005-03-14 10:37:00,1.91761,1.91761,1.91717,1.91734,139999996.0
2005-03-14 10:38:00,1.91772,1.91781,1.91755,1.91781,55600000.0
2005-03-14 10:39:00,1.91783,1.91783,1.91759,1.91767,41099999.0
2005-03-14 10:40:00,1.91784,1.91792,1.91779,1.91791,58400001.0
2005-03-14 10:41:00,1.91791,1.91799,1.91773,1.91773,85700000.0
2005-03-14 10:42:00,1.9178,1.91795,1.9177,1.91776,58999998.0
2005-03-14 10:43:00,1.91817,1.9182,1.91798,1.91813,97200000.0
2005-03-14 10:44:00,1.91817,1.91819,1.91773,1.91779,77300001.0
2005-03-14 10:45:00,1.91782,1.91788,1.91778,1.9178,43999999.0
2005-03-14 10:46:00,1.91778,1.91787,1.9177,1.91771,88200000.0
2005-03-14 10:47:00,1.91761,1.91761,1.91718,1.91731,75100000.0
2005-03-14 10:48:00,1.91737,1.91742,1.91723,1.91737,77400000.0
2005-03-14 10:49:00,1.9173,1.9173,1.91709,1.91714,45300000.0
2005-03-14 10:50:00,1.91735,1.91735,1.91716,1.91716,37100000.0
2005-03-14 10:51:00,1.91721,1.91721,1.91678,1.91693,58199998.0
2005-03-14 10:52:00,1.91715,1.9174,1.91707,1.91726,109300003.0
2005-03-14 10:53:00,1.91745,1.9175,1.91714,1.91736,99299999.0
2005-03-14 10:54:00,1.91743,1.91764,1.9173,1.9174,92300002.0
2005-03-14 10:55:00,1.91758,1.9179,1.91736,1.91783,64200000.0
2005-03-14 10:56:00,1.91782,1.9181,1.91758,1.9181,99200000.0
2005-03-14 10:57:00,1.91819,1.91825,1.91803,1.91815,97200002.0
2005-03-14 10:58:00,1.9182,1.9182,1.91778,1.91789,102600002.0
2005-03-14 10:59:00,1.91802,1.91803,1.91788,1.91796,65900000.0
2005-03-14 11:00:00,1.9182,1.91823,1.91797,1.91823,51300000.0
2005-03-14 11:01:00,1.91817,1.91819,1.91798,1.91802,40400000.0
2005-03-14 11:02:00,1.91808,1.91812,1.9179,1.91812,74200001.0
2005-03-14 11:03:00,1.91814,1.9182,1.91802,1.91814,49899999.0
2005-03-14 11:04:00,1.91803,1.91803,1.91766,1.91781,20500000.0
2005-03-14 11:05:00,1.91791,1.91803,1.91786,1.91803,100099999.0
2005-03-14 11:06:00,1.91827,1.91838,1.91801,1.91801,141699998.0
2005-03-14 11:07:00,1.91817,1.91856,1.91813,1.91856,62100000.0
2005-03-14 11:08:00,1.91863,1.91885,1.91855,1.91877,118000000.0
2005-03-14 11:09:00,1.9188,1.91891,1.91868,1.91881,59000000.0
2005-03-14 11:10:00,1.91887,1.91887,1.91859,1.9186,58800001.0
2005-03-14 11:11:00,1.91863,1.91863,1.91851,1.91851,82699999.0
2005-03-14 11:12:00,1.91858,1.91875,1.91857,1.91861,95700001.0
2005-03-14 11:13:00,1.91894,1.91904,1.91871,1.91874,46900000.0
2005-03-14 11:14:00,1.91862,1.91868,1.91841,1.91861,62000000.0
2005-03-14 11:15:00,1.91862,1.9187,1.91855,1.91855,39400000.0
2005-03-14 11:16:00,1.91857,1.91866,1.91852,1.91852,33600000.0
2005-03-14 11:17:00,1.91855,1.91865,1.91838,1.91838,42200000.0
2005-03-14 11:18:00,1.9185,1.91851,1.91831,1.91842,33200000.0
2005-03-14 11:19:00,1.91823,1.91823,1.91757,1.91785,90999999.0
2005-03-14 11:20:00,1.9181,1.91819,1.91794,1.91794,72099999.0
2005-03-14 11:21:00,1.91817,1.91817,1.91793,1.91801,35300000.0
2005-03-14 11:22:00,1.91801,1.91802,1.9177,1.9178,93399999.0
2005-03-14 11:23:00,1.91779,1.9179,1.91776,1.9178,57199999.0
2005-03-14 11:24:00,1.9179,1.91798,1.91778,1.91798,51999999.0
2005-03-14 11:25:00,1.91779,1.91779,1.91762,1.91769,51000000.0
2005-03-14 11:26:00,1.9179,1.91811,1.91781,1.918,27200000.0
2005-03-14 11:27:00,1.91791,1.91816,1.91784,1.91784,57999999.0
2005-03-14 11:28:00,1.91802,1.91802,1.91774,1.91774,74800001.0
2005-03-14 11:29:00,1.91763,1.91772,1.9173,1.9173,91500000.0
2005-03-14 11:30:00,1.91728,1.91779,1.91721,1.91779,94099999.0
2005-03-14 11:31:00,1.91792,1.91798,1.91761,1.91764,121800000.0
2005-03-14 11:32:00,1.91805,1.9181,1.91784,1.91804,46500000.0
2005-03-14 11:33:00,1.91818,1.91818,1.91795,1.918,53700000.0
2005-03-14 11:34:00,1.91797,1.91811,1.91793,1.91811,42200000.0
2005-03-14 11:35:00,1.91808,1.91855,1.91807,1.91851,102700001.0
2005-03-14 11:36:00,1.91856,1.91949,1.91856,1.91949,81500000.0
2005-03-14 11:37:00,1.91965,1.91968,1.91885,1.91942,75700000.0
2005-03-14 11:38:00,1.91978,1.9201,1.91966,1.92006,48699998.0
2005-03-14 11:39:00,1.92011,1.92011,1.91988,1.91989,74600001.0
2005-03-14 11:40:00,1.91989,1.92009,1.91984,1.91992,106800000.0
2005-03-14 11:41:00,1.92009,1.92015,1.91996,1.92001,83699999.0
2005-03-14 11:42:00,1.92015,1.92024,1.92009,1.92012,103700000.0
2005-03-14 11:43:00,1.92032,1.92037,1.92002,1.92009,26400000.0
2005-03-14 11:44:00,1.92062,1.92082,1.92055,1.92082,85600001.0
2005-03-14 11:45:00,1.9209,1.92095,1.92056,1.92079,127100002.0
2005-03-14 11:46:00,1.92086,1.92086,1.9202,1.92047,107500002.0
2005-03-14 11:47:00,1.92056,1.92065,1.92052,1.92052,76900000.0
2005-03-14 11:48:00,1.9205,1.9205,1.92018,1.92019,49000000.0
2005-03-14 11:49:00,1.92018,1.9202,1.92016,1.92018,34400000.0
2005-03-14 11:50:00,1.92015,1.92015,1.91987,1.91996,91800002.0
2005-03-14 11:51:00,1.91986,1.91989,1.91967,1.91967,43800000.0
2005-03-14 11:52:00,1.91966,1.91967,1.91958,1.91966,74799999.0
2005-03-14 11:53:00,1.91958,1.91958,1.91946,1.91947,58600000.0
2005-03-14 11:54:00,1.91961,1.91981,1.91951,1.9198,98099999.0
2005-03-14 11:55:00,1.9198,1.9198,1.91966,1.91966,23900000.0
2005-03-14 11:56:00,1.91981,1.91988,1.91967,1.91967,29600001.0
2005-03-14 11:57:00,1.91976,1.91976,1.91949,1.91949,72399999.0
2005-03-14 11:58:00,1.91953,1.91953,1.91941,1.91945,26950000.0
2005-03-14 11:59:00,1.9195,1.91961,1.91945,1.91949,76899999.0
2005-03-14 12:00:00,1.91957,1.91959,1.91945,1.9195,103900000.0
2005-03-14 12:01:00,1.91954,1.91955,1.91945,1.91945,75600000.0
2005-03-14 12:02:00,1.91947,1.91962,1.91946,1.91946,53300000.0
2005-03-14 12:03:00,1.91949,1.91949,1.91916,1.91916,58700001.0
2005-03-14 12:04:00,1.91914,1.91916,1.91898,1.91898,127100001.0
2005-03-14 12:05:00,1.91907,1.91907,1.91883,1.91899,54599999.0
2005-03-14 12:06:00,1.91906,1.91906,1.91895,1.91895,71199999.0
2005-03-14 12:07:00,1.9189,1.91916,1.91881,1.91916,37300000.0
2005-03-14 12:08:00,1.9191,1.91913,1.91892,1.91912,42900000.0
2005-03-14 12:09:00,1.9192,1.9192,1.91903,1.91913,74500001.0
2005-03-14 12:10:00,1.91925,1.91925,1.91918,1.91925,8500000.0
2005-03-14 12:11:00,1.91913,1.91913,1.91901,1.91908,48600000.0
2005-03-14 12:12:00,1.91909,1.91912,1.91902,1.91902,34200000.0
2005-03-14 12:13:00,1.91903,1.91903,1.91887,1.91887,43800000.0
2005-03-14 12:14:00,1.91883,1.91883,1.9185,1.91857,62499998.0
2005-03-14 12:15:00,1.91862,1.91869,1.91832,1.91843,62800000.0
2005-03-14 12:16:00,1.91858,1.91865,1.91847,1.91852,26500000.0
2005-03-14 12:17:00,1.91863,1.91886,1.91855,1.91882,66700000.0
2005-03-14 12:18:00,1.91882,1.9189,1.91866,1.91879,112900000.0
2005-03-14 12:19:00,1.91884,1.91907,1.91884,1.91893,90500001.0
2005-03-14 12:20:00,1.91853,1.91899,1.91853,1.91898,55600000.0
2005-03-14 12:21:00,1.91885,1.91892,1.91883,1.9189,80500000.0
2005-03-14 12:22:00,1.91884,1.91895,1.91881,1.91895,87300000.0
2005-03-14 12:23:00,1.91897,1.91917,1.91897,1.9191,131399998.0
2005-03-14 12:24:00,1.91926,1.91952,1.91926,1.91948,101400001.0
2005-03-14 12:25:00,1.91956,1.91966,1.9195,1.91961,72900000.0
2005-03-14 12:26:00,1.91992,1.92,1.91949,1.91949,79199999.0
2005-03-14 12:27:00,1.91963,1.91983,1.91955,1.91983,56600000.0
2005-03-14 12:28:00,1.91985,1.91995,1.91973,1.91988,112399999.0
2005-03-14 12:29:00,1.91999,1.91999,1.91944,1.91944,74000000.0
2005-03-14 12:30:00,1.91955,1.9197,1.91955,1.91962,92800000.0
2005-03-14 12:31:00,1.9197,1.91973,1.91964,1.91967,57200000.0
2005-03-14 12:32:00,1.91982,1.91992,1.91972,1.91986,75300000.0
2005-03-14 12:33:00,1.91993,1.91999,1.91982,1.91997,49600000.0
2005-03-14 12:34:00,1.91997,1.91997,1.91979,1.9198,62099999.0
2005-03-14 12:35:00,1.91995,1.91997,1.91988,1.91994,61699999.0
2005-03-14 12:36:00,1.91992,1.91992,1.91969,1.9197,30800000.0
2005-03-14 12:37:00,1.91959,1.91959,1.91943,1.91943,19800000.0
2005-03-14 12:38:00,1.91938,1.91943,1.9193,1.91943,16000000.0
2005-03-14 12:39:00,1.91931,1.91931,1.91921,1.91924,27900000.0
2005-03-14 12:40:00,1.91929,1.9193,1.91919,1.91924,66200000.0
2005-03-14 12:41:00,1.91923,1.91926,1.91917,1.91917,66350000.0
2005-03-14 12:42:00,1.9193,1.91935,1.91908,1.91908,58200001.0
2005-03-14 12:43:00,1.91924,1.9193,1.91912,1.91923,91800001.0
2005-03-14 12:44:00,1.91917,1.91919,1.91908,1.91916,47100000.0
2005-03-14 12:45:00,1.91921,1.91921,1.91892,1.91892,36600000.0
2005-03-14 12:46:00,1.91901,1.9191,1.91898,1.919,69999999.0
2005-03-14 12:47:00,1.91911,1.91911,1.91882,1.91882,81799999.0
2005-03-14 12:48:00,1.91888,1.91893,1.91882,1.91882,37800000.0
2005-03-14 12:49:00,1.91885,1.91885,1.91858,1.91863,35200000.0
2005-03-14 12:50:00,1.91858,1.91858,1.91819,1.91842,37600000.0
2005-03-14 12:51:00,1.91845,1.91855,1.9184,1.91855,52000000.0
2005-03-14 12:52:00,1.91853,1.91865,1.91847,1.91858,131400000.0
2005-03-14 12:53:00,1.91866,1.91867,1.91853,1.91853,91599999.0
2005-03-14 12:54:00,1.91849,1.91857,1.91837,1.91848,59500000.0
2005-03-14 12:55:00,1.91856,1.91863,1.9185,1.91863,65799999.0
2005-03-14 12:56:00,1.91855,1.91855,1.91835,1.91845,21100000.0
2005-03-14 12:57:00,1.91844,1.9185,1.91834,1.91839,75300000.0
2005-03-14 12:58:00,1.91867,1.91888,1.91864,1.91888,40400000.0
2005-03-14 12:59:00,1.9186,1.91896,1.9186,1.91896,62099999.0
2005-03-14 13:00:00,1.91897,1.91905,1.91874,1.91903,104499999.0
2005-03-14 13:01:00,1.91907,1.91918,1.91907,1.9191,85700001.0
2005-03-14 13:02:00,1.91902,1.91918,1.91902,1.91907,45400000.0
2005-03-14 13:03:00,1.9193,1.91941,1.91919,1.91921,80599999.0
2005-03-14 13:04:00,1.91937,1.91945,1.91918,1.91921,58700001.0
2005-03-14 13:05:00,1.91956,1.92001,1.91956,1.91991,83899999.0
2005-03-14 13:06:00,1.92011,1.92021,1.91992,1.92008,91500000.0
2005-03-14 13:07:00,1.92018,1.9202,1.92008,1.9201,58000000.0
2005-03-14 13:08:00,1.91998,1.92007,1.91984,1.92007,90000000.0
2005-03-14 13:09:00,1.92015,1.92024,1.91998,1.92004,50200000.0
2005-03-14 13:10:00,1.92008,1.92018,1.92004,1.9201,46600000.0
2005-03-14 13:11:00,1.9202,1.92037,1.9202,1.92024,19200000.0
2005-03-14 13:12:00,1.9205,1.92052,1.92028,1.92034,94099999.0
2005-03-14 13:13:00,1.92057,1.92057,1.92028,1.92036,54600000.0
2005-03-14 13:14:00,1.92033,1.92038,1.92023,1.92026,92599998.0
2005-03-14 13:15:00,1.92043,1.92043,1.92029,1.92032,81100000.0
2005-03-14 13:16:00,1.92047,1.92052,1.92017,1.92032,34800000.0
2005-03-14 13:17:00,1.92062,1.92071,1.92049,1.92049,81199999.0
2005-03-14 13:18:00,1.92055,1.921,1.92055,1.92074,77099999.0
2005-03-14 13:19:00,1.92103,1.92118,1.921,1.92115,82000000.0
2005-03-14 13:20:00,1.92115,1.92115,1.92086,1.92088,17900000.0
2005-03-14 13:21:00,1.9209,1.9209,1.92061,1.92061,19100000.0
2005-03-14 13:22:00,1.92087,1.92108,1.92078,1.92106,72200001.0
2005-03-14 13:23:00,1.92117,1.92138,1.92117,1.92134,62099999.0
2005-03-14 13:24:00,1.92121,1.92134,1.92113,1.92123,37500000.0
2005-03-14 13:25:00,1.92157,1.92172,1.92157,1.92169,68699999.0
2005-03-14 13:26:00,1.92171,1.92171,1.92115,1.9213,59200000.0
2005-03-14 13:27:00,1.92143,1.92143,1.92098,1.92126,64899998.0
2005-03-14 13:28:00,1.92136,1.92136,1.92111,1.92111,72900000.0
2005-03-14 13:29:00,1.92118,1.92125,1.92103,1.92103,91500000.0
2005-03-14 13:30:00,1.92106,1.9211,1.92075,1.92075,138399997.0
2005-03-14 13:31:00,1.92087,1.92087,1.92065,1.92065,89700000.0
2005-03-14 13:32:00,1.92069,1.92074,1.92049,1.92052,55800000.0
2005-03-14 13:33:00,1.92028,1.92039,1.92017,1.92025,36200000.0
2005-03-14 13:34:00,1.92031,1.92031,1.92007,1.92027,55300000.0
2005-03-14 13:35:00,1.92025,1.92025,1.92015,1.92015,28700001.0
2005-03-14 13:36:00,1.92015,1.9202,1.92009,1.92009,65500000.0
2005-03-14 13:37:00,1.9202,1.92025,1.92,1.92,45400000.0
2005-03-14 13:38:00,1.92019,1.92022,1.92015,1.92017,87999998.0
2005-03-14 13:39:00,1.92016,1.92022,1.92005,1.92019,72399999.0
2005-03-14 13:40:00,1.92033,1.92071,1.92032,1.92055,113800001.0
2005-03-14 13:41:00,1.92064,1.92069,1.92048,1.92048,52000000.0
2005-03-14 13:42:00,1.92045,1.92059,1.92038,1.9204,74000001.0
2005-03-14 13:43:00,1.92034,1.92034,1.92026,1.92026,23900000.0
2005-03-14 13:44:00,1.92011,1.9203,1.92008,1.92027,36300000.0
2005-03-14 13:45:00,1.92028,1.92057,1.92028,1.92054,56999998.0
2005-03-14 13:46:00,1.92057,1.92072,1.92057,1.92071,40900000.0
2005-03-14 13:47:00,1.92087,1.92099,1.92035,1.92061,79299999.0
2005-03-14 13:48:00,1.92078,1.92091,1.92077,1.92078,82100000.0
2005-03-14 13:49:00,1.92064,1.92064,1.92011,1.92026,53799999.0
2005-03-14 13:50:00,1.92031,1.92031,1.91989,1.91989,37800000.0
2005-03-14 13:51:00,1.92008,1.92018,1.92007,1.92012,55900000.0
2005-03-14 13:52:00,1.92035,1.92046,1.92025,1.92043,61649999.0
2005-03-14 13:53:00,1.92065,1.9207,1.92055,1.92055,32900000.0
2005-03-14 13:54:00,1.92056,1.92056,1.92044,1.92053,49500000.0
2005-03-14 13:55:00,1.92065,1.92065,1.92052,1.92065,46900000.0
2005-03-14 13:56:00,1.92066,1.92066,1.92042,1.9205,41000000.0
2005-03-14 13:57:00,1.92055,1.92055,1.9203,1.9203,19100000.0
2005-03-14 13:58:00,1.92039,1.92049,1.92012,1.92012,43500001.0
2005-03-14 13:59:00,1.92013,1.92013,1.91978,1.91984,57500000.0
2005-03-14 14:00:00,1.91973,1.91987,1.91963,1.91968,81800000.0
2005-03-14 14:01:00,1.91986,1.91986,1.91973,1.91973,39300000.0
2005-03-14 14:02:00,1.91995,1.92026,1.91995,1.92013,31300000.0
2005-03-14 14:03:00,1.9203,1.92031,1.92023,1.92028,100999999.0
2005-03-14 14:04:00,1.92027,1.92037,1.92007,1.92037,64600000.0
2005-03-14 14:05:00,1.92045,1.92053,1.92032,1.92049,29800000.0
2005-03-14 14:06:00,1.92077,1.92093,1.92058,1.92093,131300001.0
2005-03-14 14:07:00,1.92105,1.92113,1.92079,1.92079,51900000.0
2005-03-14 14:08:00,1.92078,1.9209,1.92057,1.92064,60900002.0
2005-03-14 14:09:00,1.92086,1.92086,1.92069,1.92069,12000000.0
2005-03-14 14:10:00,1.92067,1.92067,1.92038,1.9205,84099999.0
2005-03-14 14:11:00,1.92047,1.92047,1.91972,1.92012,55599999.0
2005-03-14 14:12:00,1.92025,1.92025,1.91963,1.92019,66400001.0
2005-03-14 14:13:00,1.92035,1.92072,1.91977,1.92072,59600001.0
2005-03-14 14:14:00,1.92058,1.92094,1.92058,1.92094,65400000.0
2005-03-14 14:15:00,1.92098,1.92098,1.92089,1.92092,44400001.0
2005-03-14 14:16:00,1.921,1.92126,1.921,1.92117,86200000.0
2005-03-14 14:17:00,1.92137,1.92137,1.9209,1.92099,40700000.0
2005-03-14 14:18:00,1.92105,1.92105,1.92069,1.92088,50800000.0
2005-03-14 14:19:00,1.92099,1.92102,1.9209,1.9209,47600000.0
2005-03-14 14:20:00,1.92087,1.92099,1.92085,1.9209,51000000.0
2005-03-14 14:21:00,1.92033,1.92041,1.91952,1.92041,73100000.0
2005-03-14 14:22:00,1.92055,1.92065,1.92055,1.9206,64200001.0
2005-03-14 14:23:00,1.92047,1.92047,1.9199,1.9199,59000001.0
2005-03-14 14:24:00,1.91978,1.91995,1.91974,1.91985,56100000.0
2005-03-14 14:25:00,1.91985,1.92027,1.91985,1.92009,45500000.0
2005-03-14 14:26:00,1.92017,1.92017,1.91953,1.91966,35600000.0
2005-03-14 14:27:00,1.91963,1.91963,1.91935,1.91935,4500000.0
2005-03-14 14:28:00,1.9196,1.91981,1.91944,1.91976,92499999.0
2005-03-14 14:29:00,1.91982,1.91985,1.91966,1.91982,74500001.0
2005-03-14 14:30:00,1.91999,1.92006,1.91983,1.91987,102500001.0
2005-03-14 14:31:00,1.9197,1.92017,1.9197,1.91996,51600000.0
2005-03-14 14:32:00,1.91989,1.91989,1.91976,1.91976,5800000.0
2005-03-14 14:33:00,1.91965,1.9197,1.91925,1.91925,55500000.0
2005-03-14 14:34:00,1.91907,1.91909,1.9183,1.91851,82900001.0
2005-03-14 14:35:00,1.91872,1.91879,1.9186,1.9186,21600000.0
2005-03-14 14:36:00,1.91864,1.91864,1.9182,1.9183,81900003.0
2005-03-14 14:37:00,1.91842,1.91849,1.91831,1.91834,99699999.0
2005-03-14 14:38:00,1.91807,1.91807,1.9174,1.9174,17200000.0
2005-03-14 14:39:00,1.91777,1.9179,1.91752,1.91774,69899999.0
2005-03-14 14:40:00,1.91802,1.91808,1.91737,1.91737,28300001.0
2005-03-14 14:41:00,1.91762,1.91782,1.91749,1.91782,114400001.0
2005-03-14 14:42:00,1.91807,1.91818,1.91795,1.91798,62900000.0
2005-03-14 14:43:00,1.91825,1.91836,1.91823,1.91827,52899999.0
2005-03-14 14:44:00,1.91831,1.91839,1.9182,1.9183,44000000.0
2005-03-14 14:45:00,1.91832,1.9184,1.91827,1.91827,45200000.0
2005-03-14 14:46:00,1.91823,1.91827,1.9182,1.9182,47399999.0
2005-03-14 14:47:00,1.9181,1.91826,1.91802,1.91802,139900001.0
2005-03-14 14:48:00,1.91804,1.91818,1.91804,1.91806,72300000.0
2005-03-14 14:49:00,1.91825,1.91838,1.91809,1.91821,59400000.0
2005-03-14 14:50:00,1.91848,1.91854,1.91833,1.91834,70000000.0
2005-03-14 14:51:00,1.91842,1.91848,1.91806,1.91807,33700000.0
2005-03-14 14:52:00,1.91795,1.9181,1.91789,1.91789,55500001.0
2005-03-14 14:53:00,1.91778,1.91778,1.91732,1.91742,10400000.0
2005-03-14 14:54:00,1.91753,1.91787,1.91747,1.91782,93700001.0
2005-03-14 14:55:00,1.91777,1.91777,1.91752,1.91752,53900001.0
2005-03-14 14:56:00,1.91753,1.91757,1.91729,1.91757,90600000.0
2005-03-14 14:57:00,1.91774,1.91784,1.91765,1.9177,61900001.0
2005-03-14 14:58:00,1.91795,1.91826,1.91795,1.91818,80100000.0
2005-03-14 14:59:00,1.91826,1.91845,1.91826,1.91834,70200000.0
2005-03-14 15:00:00,1.9184,1.91848,1.91834,1.91844,76899999.0
2005-03-14 15:01:00,1.91833,1.91858,1.91833,1.91852,61900000.0
2005-03-14 15:02:00,1.91867,1.91867,1.91828,1.91828,56700000.0
2005-03-14 15:03:00,1.91852,1.9186,1.91842,1.91853,59099999.0
2005-03-14 15:04:00,1.91858,1.9187,1.91845,1.91867,69300000.0
2005-03-14 15:05:00,1.91882,1.9189,1.91872,1.91872,127699999.0
2005-03-14 15:06:00,1.91887,1.91893,1.91863,1.91863,103100000.0
2005-03-14 15:07:00,1.9187,1.9187,1.91847,1.9185,107700000.0
2005-03-14 15:08:00,1.91858,1.91858,1.91833,1.91837,4600000.0
2005-03-14 15:09:00,1.91838,1.91838,1.91783,1.91783,72200000.0
2005-03-14 15:10:00,1.91763,1.91763,1.9174,1.91749,33800000.0
2005-03-14 15:11:00,1.91762,1.91763,1.91745,1.91752,56200000.0
2005-03-14 15:12:00,1.91753,1.91765,1.91749,1.91765,43000000.0
2005-03-14 15:13:00,1.91768,1.91774,1.91754,1.91759,23600000.0
2005-03-14 15:14:00,1.91763,1.91765,1.91748,1.91752,38500000.0
2005-03-14 15:15:00,1.91769,1.91786,1.91755,1.91773,78900000.0
2005-03-14 15:16:00,1.91775,1.91775,1.91767,1.91775,46500000.0
2005-03-14 15:17:00,1.91775,1.91803,1.91771,1.91798,40900000.0
2005-03-14 15:18:00,1.91787,1.91787,1.91764,1.91764,91999999.0
2005-03-14 15:19:00,1.91756,1.91764,1.91693,1.91693,112100000.0
2005-03-14 15:20:00,1.91698,1.91723,1.91698,1.91723,42100000.0
2005-03-14 15:21:00,1.9172,1.9175,1.91712,1.91731,77500001.0
2005-03-14 15:22:00,1.91732,1.91753,1.91732,1.91747,74000000.0
2005-03-14 15:23:00,1.91762,1.91762,1.91735,1.9174,114800001.0
2005-03-14 15:24:00,1.91757,1.91757,1.91735,1.91741,67400000.0
2005-03-14 15:25:00,1.91748,1.91759,1.91748,1.91753,122200000.0
2005-03-14 15:26:00,1.91755,1.91755,1.91733,1.91733,29000000.0
2005-03-14 15:27:00,1.91743,1.91764,1.91736,1.91753,34800000.0
2005-03-14 15:28:00,1.91753,1.91767,1.91746,1.9175,72499998.0
2005-03-14 15:29:00,1.9176,1.91775,1.9176,1.91767,91200001.0
2005-03-14 15:30:00,1.91777,1.91789,1.91755,1.91755,90700000.0
2005-03-14 15:31:00,1.91764,1.91791,1.91764,1.91787,56300001.0
2005-03-14 15:32:00,1.91785,1.91785,1.91746,1.91765,62800000.0
2005-03-14 15:33:00,1.9178,1.91782,1.91751,1.91755,62499999.0
2005-03-14 15:34:00,1.91764,1.91776,1.91758,1.9176,84000000.0
2005-03-14 15:35:00,1.91781,1.91793,1.91777,1.91793,57700000.0
2005-03-14 15:36:00,1.91795,1.91818,1.91795,1.91817,62300000.0
2005-03-14 15:37:00,1.91822,1.91822,1.91801,1.91801,35400000.0
2005-03-14 15:38:00,1.91792,1.91792,1.91763,1.91774,102599999.0
2005-03-14 15:39:00,1.91775,1.91781,1.91775,1.91778,56000000.0
2005-03-14 15:40:00,1.91801,1.91802,1.91789,1.91797,89900001.0
2005-03-14 15:41:00,1.91789,1.91789,1.91755,1.91755,36199999.0
2005-03-14 15:42:00,1.91762,1.9178,1.91761,1.91761,139100001.0
2005-03-14 15:43:00,1.91761,1.91777,1.91756,1.91756,90700001.0
2005-03-14 15:44:00,1.91758,1.91758,1.91734,1.91734,35600001.0
2005-03-14 15:45:00,1.91739,1.91739,1.9171,1.9171,120199999.0
2005-03-14 15:46:00,1.9172,1.91737,1.91716,1.91733,80000001.0
2005-03-14 15:47:00,1.91737,1.91745,1.91715,1.91715,91699999.0
2005-03-14 15:48:00,1.91721,1.91721,1.91694,1.91694,111899998.0
2005-03-14 15:49:00,1.91705,1.91705,1.91687,1.91695,29500000.0
2005-03-14 15:50:00,1.91694,1.91705,1.91684,1.91689,12900000.0
2005-03-14 15:51:00,1.91704,1.91726,1.91704,1.91726,50100000.0
2005-03-14 15:52:00,1.9172,1.91739,1.9172,1.91728,81450000.0
2005-03-14 15:53:00,1.91735,1.91743,1.91724,1.91735,50000000.0
2005-03-14 15:54:00,1.91745,1.91755,1.91735,1.91738,88099997.0
2005-03-14 15:55:00,1.9174,1.9174,1.9173,1.9173,30800001.0
2005-03-14 15:56:00,1.9173,1.91732,1.91706,1.91706,53699999.0
2005-03-14 15:57:00,1.91711,1.91718,1.91702,1.91718,40800000.0
2005-03-14 15:58:00,1.91713,1.91745,1.91706,1.91731,56199999.0
2005-03-14 15:59:00,1.91746,1.91749,1.91729,1.91733,65000000.0
2005-03-14 16:00:00,1.9175,1.91756,1.91717,1.91717,52500000.0
2005-03-14 16:01:00,1.9173,1.9173,1.91684,1.91687,129199999.0
2005-03-14 16:02:00,1.9168,1.91695,1.91678,1.91689,39800000.0
2005-03-14 16:03:00,1.91685,1.917,1.91685,1.91693,34200000.0
2005-03-14 16:04:00,1.9171,1.91716,1.917,1.917,110299999.0
2005-03-14 16:05:00,1.91702,1.91703,1.91702,1.91703,16500001.0
2005-03-14 16:06:00,1.9172,1.91729,1.91708,1.91708,60100000.0
2005-03-14 16:07:00,1.91739,1.91744,1.91714,1.91727,48900000.0
2005-03-14 16:08:00,1.91741,1.91747,1.9173,1.91739,55900000.0
2005-03-14 16:09:00,1.91747,1.91747,1.91743,1.91743,34200000.0
2005-03-14 16:10:00,1.91734,1.9175,1.91732,1.91732,54200000.0
2005-03-14 16:11:00,1.91732,1.9174,1.91732,1.91739,49900001.0
2005-03-14 16:12:00,1.91736,1.91736,1.91722,1.91722,87699999.0
2005-03-14 16:13:00,1.91732,1.91733,1.9171,1.91733,111700001.0
2005-03-14 16:14:00,1.91715,1.91715,1.9171,1.91714,30400000.0
2005-03-14 16:15:00,1.91721,1.91727,1.9171,1.91721,48100000.0
2005-03-14 16:16:00,1.91716,1.91735,1.91702,1.91702,52900001.0
2005-03-14 16:17:00,1.91704,1.91704,1.91551,1.91551,100200000.0
2005-03-14 16:18:00,1.91562,1.91567,1.91541,1.91555,84999999.0
2005-03-14 16:19:00,1.91561,1.91587,1.91561,1.91586,63100000.0
2005-03-14 16:20:00,1.91565,1.91565,1.9154,1.9154,5900000.0
2005-03-14 16:21:00,1.91505,1.91527,1.91483,1.91495,51600000.0
2005-03-14 16:22:00,1.91499,1.915,1.91452,1.91452,57899999.0
2005-03-14 16:23:00,1.91448,1.91476,1.91437,1.91476,42800000.0
2005-03-14 16:24:00,1.91487,1.9149,1.91442,1.91442,88799998.0
2005-03-14 16:25:00,1.91477,1.91477,1.91451,1.91462,126900001.0
2005-03-14 16:26:00,1.91473,1.91478,1.91465,1.91472,24000000.0
2005-03-14 16:27:00,1.91469,1.9147,1.91463,1.91463,55199999.0
2005-03-14 16:28:00,1.91471,1.91479,1.91431,1.91431,48800000.0
2005-03-14 16:29:00,1.91447,1.9146,1.91447,1.91457,126899999.0
2005-03-14 16:30:00,1.91443,1.91443,1.91415,1.9142,66600001.0
2005-03-14 16:31:00,1.91425,1.91436,1.91415,1.91426,74999999.0
2005-03-14 16:32:00,1.91445,1.91446,1.9141,1.9141,36600000.0
2005-03-14 16:33:00,1.91405,1.91428,1.91395,1.9141,95900000.0
2005-03-14 16:34:00,1.91436,1.91436,1.91416,1.91434,74400002.0
2005-03-14 16:35:00,1.9144,1.91465,1.91436,1.91462,48349999.0
2005-03-14 16:36:00,1.91472,1.91476,1.91449,1.91449,78999999.0
2005-03-14 16:37:00,1.91458,1.91495,1.91457,1.91495,62700000.0
2005-03-14 16:38:00,1.91484,1.91484,1.91469,1.91478,34000000.0
2005-03-14 16:39:00,1.91478,1.91493,1.91471,1.91491,111900003.0
2005-03-14 16:40:00,1.91483,1.91483,1.91471,1.91481,59099999.0
2005-03-14 16:41:00,1.91452,1.91491,1.91452,1.91475,63550000.0
2005-03-14 16:42:00,1.91484,1.91495,1.91484,1.91484,39100000.0
2005-03-14 16:43:00,1.915,1.915,1.91492,1.91492,19900000.0
2005-03-14 16:44:00,1.915,1.915,1.91482,1.9149,48999999.0
2005-03-14 16:45:00,1.91497,1.91511,1.9149,1.9149,88300000.0
2005-03-14 16:46:00,1.91499,1.91499,1.91473,1.9148,40700000.0
2005-03-14 16:47:00,1.91473,1.91478,1.91445,1.91458,62500000.0
2005-03-14 16:48:00,1.91473,1.91479,1.91461,1.91469,76600001.0
2005-03-14 16:49:00,1.91476,1.91476,1.91469,1.91469,26800000.0
2005-03-14 16:50:00,1.91478,1.9148,1.91455,1.91455,54500000.0
2005-03-14 16:51:00,1.91452,1.91463,1.91451,1.91458,143400002.0
2005-03-14 16:52:00,1.91452,1.91452,1.91424,1.91427,41600000.0
2005-03-14 16:53:00,1.91429,1.91429,1.91417,1.91424,11300000.0
2005-03-14 16:54:00,1.9144,1.91456,1.9143,1.91455,73000003.0
2005-03-14 16:55:00,1.91481,1.91483,1.91465,1.91482,70599999.0
2005-03-14 16:56:00,1.9148,1.91484,1.91459,1.9147,50100000.0
2005-03-14 16:57:00,1.91485,1.91485,1.91445,1.91455,50100001.0
2005-03-14 16:58:00,1.91456,1.91461,1.91451,1.91452,91700000.0
2005-03-14 16:59:00,1.91453,1.91494,1.91452,1.91493,58600001.0
2005-03-14 17:00:00,1.91478,1.91513,1.91477,1.9149,99899999.0
2005-03-14 17:01:00,1.91525,1.9153,1.91486,1.91489,95700001.0
2005-03-14 17:02:00,1.9151,1.91532,1.915,1.91528,112799999.0
2005-03-14 17:03:00,1.91542,1.91543,1.9152,1.91527,84600000.0
2005-03-14 17:04:00,1.91509,1.91509,1.91453,1.91505,53199999.0
2005-03-14 17:05:00,1.91514,1.91518,1.91488,1.91488,51000001.0
2005-03-14 17:06:00,1.9151,1.9151,1.91486,1.91495,62899999.0
2005-03-14 17:07:00,1.91502,1.91512,1.91484,1.91484,37899999.0
2005-03-14 17:08:00,1.91468,1.91477,1.9144,1.9144,78700000.0
2005-03-14 17:09:00,1.9143,1.91468,1.9143,1.9145,116900000.0
2005-03-14 17:10:00,1.91445,1.91445,1.9142,1.9142,102100001.0
2005-03-14 17:11:00,1.91424,1.91427,1.91405,1.91415,42000000.0
2005-03-14 17:12:00,1.91426,1.9143,1.91405,1.91405,93499998.0
2005-03-14 17:13:00,1.91409,1.9141,1.914,1.914,85399998.0
2005-03-14 17:14:00,1.91425,1.91431,1.91408,1.9143,65600000.0
2005-03-14 17:15:00,1.91433,1.91447,1.91432,1.91437,85299998.0
2005-03-14 17:16:00,1.91441,1.91448,1.91437,1.91439,79099998.0
2005-03-14 17:17:00,1.91435,1.91438,1.91419,1.91419,52400000.0
2005-03-14 17:18:00,1.91421,1.91421,1.91414,1.91414,5100000.0
2005-03-14 17:19:00,1.91382,1.91393,1.91349,1.91349,34100000.0
2005-03-14 17:20:00,1.91353,1.91363,1.91307,1.91311,83299999.0
2005-03-14 17:21:00,1.91329,1.91336,1.9132,1.91334,105500001.0
2005-03-14 17:22:00,1.9135,1.91355,1.91334,1.91334,42799999.0
2005-03-14 17:23:00,1.91318,1.91327,1.91316,1.9132,67700001.0
2005-03-14 17:24:00,1.91315,1.91315,1.91303,1.91307,25300000.0
2005-03-14 17:25:00,1.91305,1.91305,1.9128,1.9128,58300001.0
2005-03-14 17:26:00,1.91294,1.91302,1.9129,1.91293,35100000.0
2005-03-14 17:27:00,1.91307,1.91307,1.91247,1.91247,16100000.0
2005-03-14 17:28:00,1.91238,1.91238,1.91215,1.91215,92599998.0
2005-03-14 17:29:00,1.91228,1.91241,1.91228,1.91239,38999999.0
2005-03-14 17:30:00,1.91247,1.91259,1.91232,1.91235,84500001.0
2005-03-14 17:31:00,1.91213,1.91213,1.91191,1.91191,36399999.0
2005-03-14 17:32:00,1.91212,1.91235,1.91203,1.91203,26700000.0
2005-03-14 17:33:00,1.91223,1.91235,1.9121,1.91231,79799999.0
2005-03-14 17:34:00,1.91235,1.91235,1.91168,1.9117,77099999.0
2005-03-14 17:35:00,1.91185,1.91199,1.91178,1.91185,59600000.0
2005-03-14 17:36:00,1.9119,1.9119,1.91146,1.91161,37100000.0
2005-03-14 17:37:00,1.91155,1.91155,1.91121,1.91128,75099998.0
2005-03-14 17:38:00,1.91117,1.91117,1.91097,1.91097,13600000.0
2005-03-14 17:39:00,1.91127,1.9114,1.91118,1.91135,63600000.0
2005-03-14 17:40:00,1.91166,1.91174,1.91137,1.91146,59200001.0
2005-03-14 17:41:00,1.9117,1.91173,1.91155,1.91155,25100000.0
2005-03-14 17:42:00,1.91153,1.91192,1.91152,1.91188,71000001.0
2005-03-14 17:43:00,1.91198,1.91217,1.91188,1.91199,96799998.0
2005-03-14 17:44:00,1.91179,1.91179,1.91167,1.91179,80100002.0
2005-03-14 17:45:00,1.9117,1.91184,1.9116,1.91169,76900000.0
2005-03-14 17:46:00,1.91155,1.91155,1.91119,1.91124,30100000.0
2005-03-14 17:47:00,1.91118,1.91134,1.91108,1.91114,129999997.0
2005-03-14 17:48:00,1.91125,1.91132,1.91059,1.91065,115799999.0
2005-03-14 17:49:00,1.91085,1.91094,1.91068,1.91094,109200000.0
2005-03-14 17:50:00,1.91092,1.91093,1.91056,1.91059,36400000.0
2005-03-14 17:51:00,1.91102,1.91137,1.91094,1.91118,65500001.0
2005-03-14 17:52:00,1.91153,1.91186,1.91146,1.91186,32500000.0
2005-03-14 17:53:00,1.91175,1.91175,1.9115,1.91155,67700001.0
2005-03-14 17:54:00,1.9116,1.91163,1.91139,1.91142,32799999.0
2005-03-14 17:55:00,1.91132,1.9117,1.91131,1.91165,66000000.0
2005-03-14 17:56:00,1.91154,1.91154,1.91133,1.91133,61400000.0
2005-03-14 17:57:00,1.91145,1.91145,1.91123,1.91123,52600000.0
2005-03-14 17:58:00,1.91132,1.91135,1.91117,1.9112,48100000.0
2005-03-14 17:59:00,1.91118,1.91168,1.91117,1.91161,81600000.0
2005-03-14 18:00:00,1.91177,1.91177,1.91152,1.91152,26800000.0
2005-03-14 18:01:00,1.91157,1.91184,1.91141,1.91175,1080450005.0
2005-03-14 18:02:00,1.91185,1.91208,1.9117,1.91172,1040000001.0
2005-03-14 18:03:00,1.91177,1.91216,1.91166,1.91204,1397599990.0
2005-03-14 18:04:00,1.91221,1.91225,1.91198,1.91202,861700003.0
2005-03-14 18:05:00,1.91207,1.9122,1.91198,1.91198,940049993.0
2005-03-14 18:06:00,1.9121,1.91237,1.91203,1.91218,1009700001.0
2005-03-14 18:07:00,1.91223,1.91232,1.91208,1.91227,1202050003.0
2005-03-14 18:08:00,1.91245,1.91277,1.91227,1.91266,1208069992.0
2005-03-14 18:09:00,1.91287,1.91287,1.91247,1.91258,506400000.0
2005-03-14 18:10:00,1.91264,1.91264,1.91244,1.91249,799299998.0
2005-03-14 18:11:00,1.9124,1.9124,1.91184,1.91205,591300005.0
2005-03-14 18:12:00,1.91205,1.91207,1.9118,1.9118,683299999.0
2005-03-14 18:13:00,1.91192,1.91226,1.91184,1.91208,705300000.0
2005-03-14 18:14:00,1.91222,1.91237,1.91203,1.9122,782000000.0
2005-03-14 18:15:00,1.91225,1.91237,1.91212,1.91212,746700002.0
2005-03-14 18:16:00,1.9123,1.9123,1.9118,1.9118,805399995.0
2005-03-14 18:17:00,1.91177,1.91189,1.91165,1.91165,498269994.0
2005-03-14 18:18:00,1.91177,1.91181,1.91143,1.91143,705999999.0
2005-03-14 18:19:00,1.91152,1.91152,1.91124,1.91128,474100000.0
2005-03-14 18:20:00,1.91135,1.91135,1.91107,1.91125,405100001.0
2005-03-14 18:21:00,1.91145,1.91154,1.91125,1.91135,586750000.0
2005-03-14 18:22:00,1.9114,1.91142,1.9112,1.9113,534899999.0
2005-03-14 18:23:00,1.91133,1.91133,1.91099,1.91099,805149999.0
2005-03-14 18:24:00,1.91106,1.91135,1.91096,1.91135,836399996.0
2005-03-14 18:25:00,1.91138,1.91177,1.91138,1.91168,787349998.0
2005-03-14 18:26:00,1.91181,1.91193,1.91168,1.9117,422000001.0
2005-03-14 18:27:00,1.91183,1.91191,1.91167,1.91167,662600004.0
2005-03-14 18:28:00,1.9116,1.91166,1.91148,1.91148,394599999.0
2005-03-14 18:29:00,1.91161,1.91173,1.91143,1.91155,661800001.0
2005-03-14 18:30:00,1.91163,1.91163,1.91134,1.91154,800800002.0
2005-03-14 18:31:00,1.91177,1.91183,1.9114,1.91183,472900000.0
2005-03-14 18:32:00,1.91186,1.91186,1.91162,1.91162,438700006.0
2005-03-14 18:33:00,1.91165,1.91165,1.91123,1.91123,755650003.0
2005-03-14 18:34:00,1.91133,1.91138,1.91085,1.91088,602299995.0
2005-03-14 18:35:00,1.91067,1.91099,1.91061,1.91092,349899997.0
2005-03-14 18:36:00,1.91104,1.91112,1.91097,1.91106,52400000.0
2005-03-14 18:37:00,1.9111,1.9111,1.91081,1.91098,125300000.0
2005-03-14 18:38:00,1.9109,1.91101,1.91088,1.91097,270600001.0
2005-03-14 18:39:00,1.91078,1.91098,1.91064,1.91095,252399997.0
2005-03-14 18:40:00,1.91073,1.91088,1.91047,1.91052,342300000.0
2005-03-14 18:41:00,1.91066,1.91066,1.90982,1.90982,367499996.0
2005-03-14 18:42:00,1.90992,1.91045,1.90991,1.91035,138500000.0
2005-03-14 18:43:00,1.91045,1.91091,1.91029,1.91091,132499998.0
2005-03-14 18:44:00,1.91083,1.91095,1.91073,1.91089,399299998.0
2005-03-14 18:45:00,1.91088,1.91132,1.9107,1.91129,228299997.0
2005-03-14 18:46:00,1.91128,1.91166,1.91121,1.91153,225900003.0
2005-03-14 18:47:00,1.91156,1.91156,1.91115,1.91122,251000002.0
2005-03-14 18:48:00,1.9111,1.91118,1.91092,1.91104,406746993.0
2005-03-14 18:49:00,1.91116,1.91116,1.91091,1.91091,94199999.0
2005-03-14 18:50:00,1.91112,1.91112,1.91063,1.91083,173999999.0
2005-03-14 18:51:00,1.91091,1.9112,1.91086,1.91086,502500003.0
2005-03-14 18:52:00,1.91092,1.91102,1.91068,1.91068,643950005.0
2005-03-14 18:53:00,1.91057,1.91065,1.91035,1.91052,379800002.0
2005-03-14 18:54:00,1.91065,1.91075,1.91049,1.91049,257199996.0
2005-03-14 18:55:00,1.9105,1.91063,1.91031,1.91057,572300000.0
2005-03-14 18:56:00,1.91062,1.91081,1.91055,1.91081,211150001.0
2005-03-14 18:57:00,1.91077,1.91079,1.91054,1.91054,316600000.0
2005-03-14 18:58:00,1.91071,1.91082,1.91057,1.91082,740900000.0
2005-03-14 18:59:00,1.91086,1.91105,1.91086,1.91095,438540000.0
2005-03-14 19:00:00,1.91095,1.91114,1.91082,1.9109,243600000.0
2005-03-14 19:01:00,1.91088,1.91147,1.91088,1.9114,127300000.0
2005-03-14 19:02:00,1.91146,1.91147,1.9113,1.9113,401900005.0
2005-03-14 19:03:00,1.9115,1.91162,1.91138,1.91147,431699999.0
2005-03-14 19:04:00,1.91193,1.91193,1.91151,1.91151,371700001.0
2005-03-14 19:05:00,1.91155,1.91162,1.91147,1.91162,163300000.0
2005-03-14 19:06:00,1.91164,1.91171,1.91145,1.91149,631800003.0
2005-03-14 19:07:00,1.91145,1.91145,1.91138,1.91145,425200002.0
2005-03-14 19:08:00,1.91142,1.91161,1.91135,1.91161,517500002.0
2005-03-14 19:09:00,1.9116,1.9116,1.91137,1.91147,276199998.0
2005-03-14 19:10:00,1.91148,1.91201,1.91145,1.91145,434499999.0
2005-03-14 19:11:00,1.91153,1.91164,1.91133,1.9114,129300001.0
2005-03-14 19:12:00,1.91146,1.91146,1.91115,1.91115,231800001.0
2005-03-14 19:13:00,1.91118,1.9114,1.91117,1.91119,469100001.0
2005-03-14 19:14:00,1.9112,1.91143,1.91117,1.91133,199200001.0
2005-03-14 19:15:00,1.91138,1.91138,1.91094,1.91094,351400001.0
2005-03-14 19:16:00,1.91089,1.91101,1.91065,1.91065,114399999.0
2005-03-14 19:17:00,1.91074,1.91091,1.91062,1.91091,229800000.0
2005-03-14 19:18:00,1.91093,1.91094,1.91084,1.91094,215699998.0
2005-03-14 19:19:00,1.9108,1.91098,1.91066,1.9109,389900002.0
2005-03-14 19:20:00,1.91075,1.91089,1.91052,1.91052,359350000.0
2005-03-14 19:21:00,1.91055,1.91086,1.91054,1.91054,375600001.0
2005-03-14 19:22:00,1.91062,1.91076,1.91054,1.91054,273500002.0
2005-03-14 19:23:00,1.91044,1.91044,1.9102,1.91034,265300003.0
2005-03-14 19:24:00,1.91039,1.91049,1.91021,1.91026,96700000.0
2005-03-14 19:25:00,1.91017,1.91019,1.90991,1.91005,92999999.0
2005-03-14 19:26:00,1.91019,1.91047,1.91001,1.91032,367199997.0
2005-03-14 19:27:00,1.91052,1.91076,1.91019,1.91019,595100001.0
2005-03-14 19:28:00,1.91053,1.91053,1.91019,1.9104,367500000.0
2005-03-14 19:29:00,1.91056,1.91085,1.91049,1.91085,414299999.0
2005-03-14 19:30:00,1.91087,1.91108,1.91087,1.91093,603899996.0
2005-03-14 19:31:00,1.91052,1.9108,1.9105,1.9105,273800000.0
2005-03-14 19:32:00,1.91045,1.9108,1.91003,1.9105,502600000.0
2005-03-14 19:33:00,1.91047,1.91047,1.91038,1.91038,238199998.0
2005-03-14 19:34:00,1.91031,1.91047,1.91031,1.91039,201599999.0
2005-03-14 19:35:00,1.91052,1.9107,1.91049,1.9107,366199999.0
2005-03-14 19:36:00,1.91079,1.91086,1.91063,1.91086,324299999.0
2005-03-14 19:37:00,1.91076,1.91096,1.91076,1.91089,228400001.0
2005-03-14 19:38:00,1.91117,1.91126,1.91111,1.91118,126299997.0
2005-03-14 19:39:00,1.91123,1.91134,1.91115,1.91115,159500001.0
2005-03-14 19:40:00,1.91124,1.91165,1.91123,1.91148,355500004.0
2005-03-14 19:41:00,1.9116,1.91164,1.91151,1.91152,373899999.0
2005-03-14 19:42:00,1.9115,1.91153,1.91144,1.91148,204899998.0
2005-03-14 19:43:00,1.91153,1.91153,1.91143,1.91146,187599997.0
2005-03-14 19:44:00,1.9115,1.91158,1.91139,1.91141,371099998.0
2005-03-14 19:45:00,1.91146,1.91189,1.91141,1.91189,160900002.0
2005-03-14 19:46:00,1.91195,1.91195,1.91187,1.9119,362299998.0
2005-03-14 19:47:00,1.91192,1.91215,1.91172,1.91213,89000000.0
2005-03-14 19:48:00,1.91225,1.91241,1.91225,1.9123,197099999.0
2005-03-14 19:49:00,1.91243,1.91243,1.91232,1.91237,372299993.0
2005-03-14 19:50:00,1.9124,1.91267,1.9124,1.91248,275399999.0
2005-03-14 19:51:00,1.91249,1.91256,1.91243,1.91255,251299998.0
2005-03-14 19:52:00,1.91262,1.91287,1.91262,1.91264,78346994.0
2005-03-14 19:53:00,1.91283,1.91302,1.91281,1.91288,107899998.0
2005-03-14 19:54:00,1.91299,1.91312,1.91286,1.91297,159000001.0
2005-03-14 19:55:00,1.91292,1.91292,1.91263,1.91271,138399999.0
2005-03-14 19:56:00,1.91272,1.91286,1.91272,1.91285,285599999.0
2005-03-14 19:57:00,1.91275,1.91281,1.91254,1.91254,312800000.0
2005-03-14 19:58:00,1.91256,1.91259,1.91242,1.91242,389000002.0
2005-03-14 19:59:00,1.91237,1.91248,1.91235,1.91235,348000000.0
2005-03-14 20:00:00,1.9123,1.9123,1.91102,1.91201,272100003.0
2005-03-14 20:01:00,1.9122,1.9122,1.91107,1.9119,188099998.0
2005-03-14 20:02:00,1.91215,1.91215,1.91189,1.91192,127100001.0
2005-03-14 20:03:00,1.91202,1.91202,1.91178,1.91198,119800001.0
2005-03-14 20:04:00,1.91215,1.91215,1.91202,1.91208,253300004.0
2005-03-14 20:05:00,1.91205,1.91225,1.91203,1.91203,177199998.0
2005-03-14 20:06:00,1.91198,1.91209,1.9119,1.91192,195799998.0
2005-03-14 20:07:00,1.91197,1.91201,1.9119,1.91198,142300002.0
2005-03-14 20:08:00,1.91204,1.91204,1.91191,1.91196,353050003.0
2005-03-14 20:09:00,1.91189,1.91207,1.91187,1.91192,154600000.0
2005-03-14 20:10:00,1.912,1.91211,1.91195,1.91199,110900000.0
2005-03-14 20:11:00,1.91206,1.91214,1.91203,1.91214,75600000.0
2005-03-14 20:12:00,1.91215,1.91216,1.91184,1.91184,421799998.0
2005-03-14 20:13:00,1.91196,1.912,1.91179,1.91179,153299999.0
2005-03-14 20:14:00,1.91186,1.91186,1.91162,1.91162,90099999.0
2005-03-14 20:15:00,1.91156,1.91156,1.91114,1.91115,368600004.0
2005-03-14 20:16:00,1.91137,1.91157,1.91118,1.91157,176199999.0
2005-03-14 20:17:00,1.91155,1.91155,1.91101,1.91107,82500001.0
2005-03-14 20:18:00,1.91109,1.91121,1.91102,1.91102,210600000.0
2005-03-14 20:19:00,1.91101,1.91105,1.91078,1.91094,110000001.0
2005-03-14 20:20:00,1.91071,1.91097,1.91055,1.91055,283899999.0
2005-03-14 20:21:00,1.91053,1.91068,1.91053,1.91059,156699999.0
2005-03-14 20:22:00,1.91062,1.91062,1.91002,1.91014,110499999.0
2005-03-14 20:23:00,1.91035,1.91035,1.90999,1.91025,293300002.0
2005-03-14 20:24:00,1.91027,1.9104,1.91027,1.9103,117799998.0
2005-03-14 20:25:00,1.91052,1.91052,1.91027,1.91027,484500002.0
2005-03-14 20:26:00,1.91029,1.91039,1.91012,1.91012,538649999.0
2005-03-14 20:27:00,1.91019,1.91042,1.91019,1.91042,220200000.0
2005-03-14 20:28:00,1.91042,1.91052,1.91038,1.9104,376599999.0
2005-03-14 20:29:00,1.9105,1.91096,1.9105,1.91096,171100000.0
2005-03-14 20:30:00,1.91085,1.91113,1.9108,1.91113,893720004.0
2005-03-14 20:31:00,1.91126,1.9114,1.91123,1.91123,758599993.0
2005-03-14 20:32:00,1.91124,1.91168,1.91124,1.91139,787999996.0
2005-03-14 20:33:00,1.91152,1.91178,1.91144,1.91161,196699999.0
2005-03-14 20:34:00,1.91179,1.91187,1.91179,1.9118,129900001.0
2005-03-14 20:35:00,1.91191,1.91211,1.91187,1.91187,51700000.0
2005-03-14 20:36:00,1.91222,1.91237,1.91216,1.91236,177200002.0
2005-03-14 20:37:00,1.91232,1.91246,1.9123,1.91231,126700001.0
2005-03-14 20:38:00,1.91235,1.91245,1.91224,1.91229,209700002.0
2005-03-14 20:39:00,1.91232,1.91236,1.91227,1.91232,230200001.0
2005-03-14 20:40:00,1.9124,1.91258,1.91236,1.91258,139899999.0
2005-03-14 20:41:00,1.9126,1.91265,1.91253,1.91262,170900000.0
2005-03-14 20:42:00,1.91273,1.91273,1.91262,1.91262,17100000.0
2005-03-14 20:43:00,1.91268,1.91273,1.91261,1.91261,240900000.0
2005-03-14 20:44:00,1.91262,1.91269,1.91261,1.91268,450400000.0
2005-03-14 20:45:00,1.91261,1.91261,1.91229,1.91229,121899997.0
2005-03-14 20:46:00,1.91254,1.9126,1.91229,1.91229,196700001.0
2005-03-14 20:47:00,1.9125,1.91254,1.91236,1.91238,434500004.0
2005-03-14 20:48:00,1.91232,1.91235,1.91228,1.91235,179900001.0
2005-03-14 20:49:00,1.91206,1.91206,1.9105,1.91161,58700000.0
2005-03-14 20:50:00,1.91168,1.91182,1.91168,1.91176,348900001.0
2005-03-14 20:51:00,1.9118,1.91202,1.91179,1.91192,301899999.0
2005-03-14 20:52:00,1.91212,1.91215,1.9119,1.9119,201999998.0
2005-03-14 20:53:00,1.9118,1.91199,1.9118,1.9118,695300000.0
2005-03-14 20:54:00,1.91185,1.91198,1.91185,1.91194,424399999.0
2005-03-14 20:55:00,1.91198,1.91199,1.91181,1.91181,308300000.0
2005-03-14 20:56:00,1.91182,1.91192,1.9118,1.9118,409899999.0
2005-03-14 20:57:00,1.9119,1.912,1.91182,1.91184,608800005.0
2005-03-14 20:58:00,1.91191,1.91211,1.91191,1.91195,199200002.0
2005-03-14 20:59:00,1.91187,1.91208,1.91177,1.91191,549800002.0
2005-03-14 21:00:00,1.912,1.91205,1.91193,1.91198,456500006.0
2005-03-14 21:01:00,1.91195,1.91219,1.91194,1.912,315400000.0
2005-03-14 21:02:00,1.91215,1.91215,1.91191,1.91205,222800000.0
2005-03-14 21:03:00,1.91203,1.91228,1.91203,1.9122,208099999.0
2005-03-14 21:04:00,1.91227,1.91227,1.91215,1.91215,192100000.0
2005-03-14 21:05:00,1.91211,1.91222,1.91211,1.91221,329899999.0
2005-03-14 21:06:00,1.91231,1.91242,1.91223,1.91238,198300000.0
2005-03-14 21:07:00,1.9124,1.91245,1.91235,1.91245,59800000.0
2005-03-14 21:08:00,1.91245,1.91245,1.91242,1.91242,58600001.0
2005-03-14 21:09:00,1.91244,1.91254,1.91242,1.91243,121999998.0
2005-03-14 21:10:00,1.91245,1.91245,1.91245,1.91245,143299998.0
2005-03-14 21:11:00,1.91238,1.91246,1.9122,1.9122,75400000.0
2005-03-14 21:12:00,1.91248,1.91256,1.91201,1.91201,61400000.0
2005-03-14 21:13:00,1.91245,1.91245,1.91202,1.91236,221899998.0
2005-03-14 21:14:00,1.9124,1.91245,1.91235,1.9124,437999998.0
2005-03-14 21:15:00,1.91247,1.91252,1.91239,1.91245,244500001.0
2005-03-14 21:16:00,1.91239,1.91265,1.91223,1.91247,54699999.0
2005-03-14 21:17:00,1.91242,1.9125,1.91238,1.91245,170000001.0
2005-03-14 21:18:00,1.91253,1.91282,1.91249,1.9127,79799999.0
2005-03-14 21:19:00,1.91291,1.91291,1.91258,1.91258,130000000.0
2005-03-14 21:20:00,1.91262,1.91337,1.91262,1.91337,302500002.0
2005-03-14 21:21:00,1.91355,1.9138,1.91355,1.91369,236200000.0
2005-03-14 21:22:00,1.91383,1.91391,1.91354,1.91354,167600000.0
2005-03-14 21:23:00,1.91361,1.91377,1.91361,1.91377,91399998.0
2005-03-14 21:24:00,1.91367,1.91375,1.91352,1.91352,214700000.0
2005-03-14 21:25:00,1.9135,1.91383,1.91341,1.91355,198099999.0
2005-03-14 21:26:00,1.91347,1.91347,1.91342,1.91343,63900000.0
2005-03-14 21:27:00,1.9135,1.91355,1.9135,1.9135,156400001.0
2005-03-14 21:28:00,1.91351,1.91362,1.91347,1.91362,196800000.0
2005-03-14 21:29:00,1.91362,1.91362,1.91358,1.91358,23600000.0
2005-03-14 21:30:00,1.91367,1.91367,1.9135,1.91367,56100000.0
2005-03-14 21:31:00,1.91358,1.91363,1.91358,1.91358,82700001.0
2005-03-14 21:32:00,1.91355,1.91358,1.9134,1.91355,170299998.0
2005-03-14 21:33:00,1.91356,1.91365,1.9135,1.91354,246400001.0
2005-03-14 21:34:00,1.91355,1.91355,1.91345,1.91345,201100000.0
2005-03-14 21:35:00,1.9135,1.9135,1.91345,1.91345,47600000.0
2005-03-14 21:36:00,1.9136,1.91372,1.91358,1.91358,131199999.0
2005-03-14 21:37:00,1.91347,1.91357,1.91347,1.91355,210100001.0
2005-03-14 21:38:00,1.91354,1.91365,1.91351,1.91351,101900001.0
2005-03-14 21:39:00,1.91365,1.91374,1.91362,1.91372,98900000.0
2005-03-14 21:40:00,1.9137,1.91376,1.91363,1.91363,155800002.0
2005-03-14 21:41:00,1.9137,1.9137,1.91348,1.91358,186400000.0
2005-03-14 21:42:00,1.91373,1.91378,1.91372,1.91378,141200001.0
2005-03-14 21:43:00,1.91378,1.91399,1.91372,1.91372,106600002.0
2005-03-14 21:44:00,1.91367,1.91373,1.91367,1.91372,93500000.0
2005-03-14 21:45:00,1.91371,1.91373,1.91358,1.91358,91800001.0
2005-03-14 21:46:00,1.91357,1.91372,1.91357,1.91372,114200000.0
2005-03-14 21:47:00,1.91372,1.91372,1.91358,1.91363,266600001.0
2005-03-14 21:48:00,1.91359,1.91406,1.91359,1.91398,98800001.0
2005-03-14 21:49:00,1.91392,1.91396,1.9138,1.91396,92600000.0
2005-03-14 21:50:00,1.91393,1.91393,1.9138,1.9138,64699999.0
2005-03-14 21:51:00,1.91386,1.91402,1.9138,1.91393,109899998.0
2005-03-14 21:52:00,1.91389,1.91389,1.91361,1.91361,77400000.0
2005-03-14 21:53:00,1.91362,1.91362,1.91325,1.91325,69400000.0
2005-03-14 21:54:00,1.91324,1.9133,1.91298,1.91298,56900002.0
2005-03-14 21:55:00,1.91308,1.91327,1.91304,1.91317,239000001.0
2005-03-14 21:56:00,1.9132,1.91331,1.91308,1.91308,83900000.0
2005-03-14 21:57:00,1.91309,1.9133,1.91309,1.9132,151800000.0
2005-03-14 21:58:00,1.91323,1.9133,1.91323,1.9133,64999999.0
2005-03-14 21:59:00,1.91332,1.91351,1.91332,1.91334,516099997.0
2005-03-14 22:00:00,1.91362,1.91388,1.91343,1.9136,132200000.0
2005-03-14 22:01:00,1.91379,1.91394,1.91375,1.91383,114250000.0
2005-03-14 22:02:00,1.91392,1.91402,1.91387,1.91402,158499999.0
2005-03-14 22:03:00,1.914,1.91407,1.91394,1.91394,71100001.0
2005-03-14 22:04:00,1.91406,1.91406,1.91394,1.91401,272199998.0
2005-03-14 22:05:00,1.91384,1.91396,1.91383,1.91389,243500000.0
2005-03-14 22:06:00,1.91388,1.91412,1.91385,1.91405,101099998.0
2005-03-14 22:07:00,1.91432,1.91436,1.91409,1.91422,94299996.0
2005-03-14 22:08:00,1.91435,1.91449,1.91429,1.9144,45000000.0
2005-03-14 22:09:00,1.91448,1.91461,1.9144,1.91454,71000000.0
2005-03-14 22:10:00,1.91445,1.91445,1.91442,1.91442,40900001.0
2005-03-14 22:11:00,1.91444,1.91465,1.91444,1.91465,34000000.0
2005-03-14 22:12:00,1.91469,1.91474,1.91441,1.91441,191199998.0
2005-03-14 22:13:00,1.91457,1.91457,1.91445,1.9145,46900000.0
2005-03-14 22:14:00,1.91455,1.91461,1.91448,1.91459,78399998.0
2005-03-14 22:15:00,1.91464,1.9148,1.91443,1.91461,211900000.0
2005-03-14 22:16:00,1.91454,1.91466,1.91448,1.91452,245800000.0
2005-03-14 22:17:00,1.91462,1.91462,1.9144,1.91461,27800000.0
2005-03-14 22:18:00,1.91467,1.91478,1.91458,1.91458,121600001.0
2005-03-14 22:19:00,1.91472,1.9148,1.91467,1.91472,34100000.0
2005-03-14 22:20:00,1.91473,1.91482,1.91465,1.91469,51599999.0
2005-03-14 22:21:00,1.91487,1.91487,1.91469,1.91475,160299999.0
2005-03-14 22:22:00,1.91473,1.91481,1.91466,1.91466,81099999.0
2005-03-14 22:23:00,1.91473,1.91481,1.91461,1.91465,169899999.0
2005-03-14 22:24:00,1.91475,1.91475,1.91362,1.91448,75699999.0
2005-03-14 22:25:00,1.91496,1.91496,1.91463,1.91463,82900000.0
2005-03-14 22:26:00,1.91422,1.91474,1.91373,1.9147,56300000.0
2005-03-14 22:27:00,1.9135,1.91455,1.9135,1.91452,54200000.0
2005-03-14 22:28:00,1.9145,1.91453,1.91416,1.91453,86500000.0
2005-03-14 22:29:00,1.91455,1.91459,1.91437,1.91437,206500002.0
2005-03-14 22:30:00,1.91441,1.91457,1.91441,1.91445,101699999.0
2005-03-14 22:31:00,1.91446,1.91453,1.91445,1.91453,73500001.0
2005-03-14 22:32:00,1.91453,1.91453,1.9144,1.9144,235600000.0
2005-03-14 22:33:00,1.91436,1.91445,1.91427,1.91427,108700001.0
2005-03-14 22:34:00,1.91435,1.9144,1.91427,1.9143,164699998.0
2005-03-14 22:35:00,1.91435,1.91445,1.91435,1.91438,70999999.0
2005-03-14 22:36:00,1.91437,1.91442,1.91434,1.91434,18100000.0
2005-03-14 22:37:00,1.91443,1.91443,1.91431,1.91431,58500000.0
2005-03-14 22:38:00,1.91427,1.91439,1.91425,1.91425,39100000.0
2005-03-14 22:39:00,1.91429,1.91438,1.91387,1.91397,60300000.0
2005-03-14 22:40:00,1.91417,1.91417,1.91399,1.91402,103199998.0
2005-03-14 22:41:00,1.91407,1.91423,1.91395,1.91423,80300000.0
2005-03-14 22:42:00,1.91418,1.91418,1.914,1.91406,51700000.0
2005-03-14 22:43:00,1.91394,1.91394,1.91355,1.91363,49600000.0
2005-03-14 22:44:00,1.91368,1.91369,1.91349,1.91349,136600000.0
2005-03-14 22:45:00,1.91346,1.91353,1.91346,1.91348,95500000.0
2005-03-14 22:46:00,1.91354,1.91379,1.91354,1.91369,53700000.0
2005-03-14 22:47:00,1.91369,1.9137,1.91358,1.91368,89700000.0
2005-03-14 22:48:00,1.91375,1.91375,1.91362,1.91362,25300000.0
2005-03-14 22:49:00,1.91366,1.91372,1.91349,1.91349,36399999.0
2005-03-14 22:50:00,1.9136,1.91376,1.91355,1.91355,58300001.0
2005-03-14 22:51:00,1.91355,1.91374,1.91355,1.9136,53100001.0
2005-03-14 22:52:00,1.91373,1.91382,1.91373,1.91374,43100000.0
2005-03-14 22:53:00,1.91369,1.91369,1.91332,1.91353,42500001.0
2005-03-14 22:54:00,1.91365,1.91368,1.91357,1.91357,65100000.0
2005-03-14 22:55:00,1.91367,1.91378,1.91364,1.91364,9300000.0
2005-03-14 22:56:00,1.91353,1.91366,1.91347,1.91352,71999999.0
2005-03-14 22:57:00,1.91382,1.91382,1.91362,1.91369,20000000.0
2005-03-14 22:58:00,1.91366,1.91374,1.9136,1.9137,76400000.0
2005-03-14 22:59:00,1.9136,1.9136,1.9135,1.91355,119100001.0
2005-03-14 23:00:00,1.91335,1.9135,1.91335,1.9135,42800000.0
2005-03-14 23:01:00,1.91358,1.91358,1.91349,1.91352,44200001.0
2005-03-14 23:02:00,1.91354,1.91367,1.91354,1.91365,78399997.0
2005-03-14 23:03:00,1.91364,1.91375,1.9136,1.91367,47800000.0
2005-03-14 23:04:00,1.91365,1.91369,1.91358,1.91358,33900000.0
2005-03-14 23:05:00,1.9136,1.91369,1.9136,1.91363,36800000.0
2005-03-14 23:06:00,1.91377,1.91388,1.91372,1.91375,29250000.0
2005-03-14 23:07:00,1.91363,1.91385,1.91363,1.91372,47100000.0
2005-03-14 23:08:00,1.91368,1.91368,1.91358,1.91367,62200000.0
2005-03-14 23:09:00,1.91368,1.91375,1.91368,1.9137,34900001.0
2005-03-14 23:10:00,1.9137,1.91375,1.9137,1.91375,26600000.0
2005-03-14 23:11:00,1.91375,1.91378,1.91365,1.9137,70800003.0
2005-03-14 23:12:00,1.9137,1.91375,1.91368,1.91368,57500000.0
2005-03-14 23:13:00,1.91379,1.91401,1.91378,1.91401,95800001.0
2005-03-14 23:14:00,1.91395,1.91395,1.91369,1.91393,75800002.0
2005-03-14 23:15:00,1.91392,1.91392,1.91372,1.91372,18200000.0
2005-03-14 23:16:00,1.91375,1.91375,1.91375,1.91375,8400000.0
2005-03-14 23:17:00,1.9137,1.91375,1.9137,1.91375,80399999.0
2005-03-14 23:18:00,1.91374,1.91374,1.91357,1.91365,82000002.0
2005-03-14 23:19:00,1.91355,1.91355,1.9134,1.9134,60800000.0
2005-03-14 23:20:00,1.91353,1.91353,1.91345,1.91345,61699999.0
2005-03-14 23:21:00,1.91338,1.91353,1.91338,1.91353,58900000.0
2005-03-14 23:22:00,1.91347,1.91352,1.9134,1.91352,99900000.0
2005-03-14 23:23:00,1.91347,1.9135,1.9134,1.91348,158400004.0
2005-03-14 23:24:00,1.91347,1.9135,1.91332,1.91332,32400000.0
2005-03-14 23:25:00,1.91323,1.91336,1.91323,1.91324,59400000.0
2005-03-14 23:26:00,1.91342,1.91359,1.91336,1.91358,32000000.0
2005-03-14 23:27:00,1.91322,1.91337,1.91322,1.91337,37200001.0
2005-03-14 23:28:00,1.91363,1.91371,1.91349,1.91371,92100000.0
2005-03-14 23:29:00,1.91345,1.91349,1.91336,1.91336,45700000.0
2005-03-14 23:30:00,1.91333,1.91345,1.91333,1.91345,16600000.0
2005-03-14 23:31:00,1.91335,1.91345,1.91335,1.9134,68000000.0
2005-03-14 23:32:00,1.91343,1.9135,1.9132,1.91324,68800000.0
2005-03-14 23:33:00,1.91329,1.91351,1.91329,1.91332,73900002.0
2005-03-14 23:34:00,1.91348,1.91367,1.91346,1.91366,73700001.0
2005-03-14 23:35:00,1.91326,1.91346,1.91326,1.91346,19200000.0
2005-03-14 23:36:00,1.91346,1.91347,1.91339,1.91339,19600000.0
2005-03-14 23:37:00,1.9135,1.91359,1.9135,1.91357,28600000.0
2005-03-14 23:38:00,1.91347,1.91359,1.91346,1.91348,37000000.0
2005-03-14 23:39:00,1.91354,1.9136,1.91335,1.91335,40700001.0
2005-03-14 23:40:00,1.91332,1.91348,1.91332,1.91348,27300000.0
2005-03-14 23:41:00,1.91357,1.91357,1.91345,1.91345,70100000.0
2005-03-14 23:42:00,1.91342,1.91342,1.91338,1.91338,9000000.0
2005-03-14 23:43:00,1.91331,1.91343,1.91331,1.91343,30750000.0
2005-03-14 23:44:00,1.9134,1.9134,1.9134,1.9134,4400000.0
2005-03-14 23:45:00,1.91347,1.91351,1.91324,1.9134,32000000.0
2005-03-14 23:46:00,1.91341,1.91341,1.91327,1.91327,28000001.0
2005-03-14 23:47:00,1.91337,1.91337,1.91328,1.9133,46700000.0
2005-03-14 23:48:00,1.91304,1.91323,1.91304,1.91323,8600000.0
2005-03-14 23:49:00,1.91332,1.91332,1.91318,1.91318,25300001.0
2005-03-14 23:50:00,1.91322,1.91327,1.91321,1.91321,38200000.0
2005-03-14 23:51:00,1.91327,1.91329,1.91312,1.91312,92500001.0
2005-03-14 23:52:00,1.91302,1.91322,1.91302,1.91312,26100000.0
2005-03-14 23:53:00,1.91312,1.91318,1.91312,1.91318,16900000.0
2005-03-14 23:54:00,1.91322,1.91322,1.91308,1.91308,20400000.0
2005-03-14 23:55:00,1.91318,1.91333,1.91316,1.91333,75800001.0
2005-03-14 23:56:00,1.9134,1.91345,1.9134,1.91345,5200000.0
2005-03-14 23:57:00,1.91336,1.91336,1.91334,1.91334,25500000.0
2005-03-14 23:58:00,1.91335,1.91335,1.9133,1.9133,37200001.0
2005-03-14 23:59:00,1.91334,1.91341,1.91331,1.91331,96200001.0
2005-03-15 00:00:00,1.91343,1.91345,1.91343,1.91345,14800000.0
2005-03-15 00:01:00,1.91336,1.91343,1.91315,1.91324,59000000.0
2005-03-15 00:02:00,1.91338,1.91345,1.9131,1.91335,35100000.0
2005-03-15 00:03:00,1.91329,1.91359,1.91329,1.91355,84800000.0
2005-03-15 00:04:00,1.91324,1.91324,1.91321,1.91321,20800000.0
2005-03-15 00:05:00,1.91352,1.91362,1.91335,1.9134,62700000.0
2005-03-15 00:06:00,1.9133,1.91356,1.91321,1.91355,59099998.0
2005-03-15 00:07:00,1.91333,1.91354,1.91333,1.91342,105100001.0
2005-03-15 00:08:00,1.91347,1.91352,1.91335,1.91335,31999999.0
2005-03-15 00:09:00,1.91335,1.91337,1.91325,1.91337,67099998.0
2005-03-15 00:10:00,1.9135,1.91356,1.9135,1.91356,29999999.0
2005-03-15 00:11:00,1.91322,1.91322,1.91305,1.91316,40400000.0
2005-03-15 00:12:00,1.91313,1.91348,1.91313,1.91335,81750002.0
2005-03-15 00:13:00,1.91326,1.91342,1.91323,1.91338,73100001.0
2005-03-15 00:14:00,1.91351,1.91354,1.91338,1.9135,53000000.0
2005-03-15 00:15:00,1.91332,1.91348,1.9132,1.91347,54500001.0
2005-03-15 00:16:00,1.91333,1.91336,1.91319,1.91319,19300000.0
2005-03-15 00:17:00,1.9133,1.91335,1.9133,1.91335,2600000.0
2005-03-15 00:18:00,1.9128,1.9129,1.9128,1.9129,34600000.0
2005-03-15 00:19:00,1.9128,1.9128,1.9127,1.9128,34600000.0
2005-03-15 00:20:00,1.91338,1.91342,1.91338,1.91342,34600000.0
2005-03-15 00:21:00,1.91334,1.91336,1.91334,1.91336,10400000.0
2005-03-15 00:22:00,1.91337,1.91345,1.91337,1.91345,18600000.0
2005-03-15 00:23:00,1.91343,1.91343,1.91325,1.91327,43400001.0
2005-03-15 00:24:00,1.91317,1.91321,1.91311,1.91315,47800000.0
2005-03-15 00:25:00,1.91303,1.91306,1.91267,1.91267,71599998.0
2005-03-15 00:26:00,1.91272,1.91283,1.91272,1.91273,84099999.0
2005-03-15 00:27:00,1.91266,1.91281,1.91264,1.91264,51600000.0
2005-03-15 00:28:00,1.91268,1.91269,1.91258,1.91267,32300000.0
2005-03-15 00:29:00,1.91262,1.91271,1.9126,1.9126,149400000.0
2005-03-15 00:30:00,1.91259,1.91259,1.91256,1.91256,13500000.0
2005-03-15 00:31:00,1.91252,1.91253,1.91239,1.91244,100700000.0
2005-03-15 00:32:00,1.91252,1.91257,1.91241,1.91249,62400000.0
2005-03-15 00:33:00,1.91241,1.91241,1.91239,1.91239,23900001.0
2005-03-15 00:34:00,1.91228,1.91231,1.91218,1.91218,35900000.0
2005-03-15 00:35:00,1.91236,1.91236,1.91236,1.91236,31100001.0
2005-03-15 00:36:00,1.91247,1.91255,1.91244,1.9125,63699999.0
2005-03-15 00:37:00,1.91247,1.91247,1.9123,1.9123,36800000.0
2005-03-15 00:38:00,1.91227,1.91227,1.91225,1.91225,31600000.0
2005-03-15 00:39:00,1.9124,1.91245,1.91227,1.91243,88599999.0
2005-03-15 00:40:00,1.91255,1.91255,1.91255,1.91255,17800000.0
2005-03-15 00:41:00,1.91248,1.91248,1.91229,1.91229,35300000.0
2005-03-15 00:42:00,1.91222,1.91237,1.91215,1.91235,119100001.0
2005-03-15 00:43:00,1.91242,1.91242,1.91232,1.91232,31100001.0
2005-03-15 00:44:00,1.91248,1.91261,1.91235,1.91239,41299999.0
2005-03-15 00:45:00,1.91293,1.91293,1.91281,1.91283,19200000.0
2005-03-15 00:46:00,1.91233,1.91265,1.91217,1.91217,68800000.0
2005-03-15 00:47:00,1.9122,1.91242,1.9122,1.91242,60000000.0
2005-03-15 00:48:00,1.91236,1.91236,1.91221,1.91232,40000000.0
2005-03-15 00:49:00,1.91229,1.91233,1.91226,1.91226,53300000.0
2005-03-15 00:50:00,1.91231,1.91231,1.91224,1.91224,5600000.0
2005-03-15 00:51:00,1.91297,1.91297,1.91283,1.91283,51800001.0
2005-03-15 00:52:00,1.91258,1.91294,1.91258,1.91272,39700000.0
2005-03-15 00:53:00,1.91262,1.91271,1.91255,1.91255,140100004.0
2005-03-15 00:54:00,1.91266,1.91281,1.91265,1.91265,80400000.0
2005-03-15 00:55:00,1.91221,1.9123,1.91221,1.91225,71600000.0
2005-03-15 00:56:00,1.91224,1.91239,1.91222,1.91222,28500000.0
2005-03-15 00:57:00,1.9124,1.91317,1.9124,1.91317,73999998.0
2005-03-15 00:58:00,1.91327,1.91335,1.91325,1.9133,89300000.0
2005-03-15 00:59:00,1.9132,1.9132,1.91259,1.91289,101600000.0
2005-03-15 01:00:00,1.91278,1.91278,1.91239,1.91268,16900000.0
2005-03-15 01:01:00,1.91268,1.9127,1.91268,1.9127,16700000.0
2005-03-15 01:02:00,1.91271,1.91284,1.9127,1.9127,36099999.0
2005-03-15 01:03:00,1.91286,1.91286,1.91234,1.91259,91400000.0
2005-03-15 01:04:00,1.91268,1.91268,1.91224,1.91224,53000000.0
2005-03-15 01:05:00,1.9128,1.9128,1.91252,1.91267,56400000.0
2005-03-15 01:06:00,1.91227,1.9126,1.91227,1.9126,52700000.0
2005-03-15 01:07:00,1.91277,1.91279,1.91263,1.91263,38500000.0
2005-03-15 01:08:00,1.91268,1.91268,1.91265,1.91268,15500000.0
2005-03-15 01:09:00,1.91272,1.91277,1.91264,1.91273,85599998.0
2005-03-15 01:10:00,1.91265,1.91265,1.91258,1.9126,23800000.0
2005-03-15 01:11:00,1.9127,1.91274,1.91266,1.91266,82100001.0
2005-03-15 01:12:00,1.91276,1.91278,1.91265,1.91265,38600000.0
2005-03-15 01:13:00,1.91268,1.91268,1.91268,1.91268,200000.0
2005-03-15 01:14:00,1.91265,1.91265,1.91265,1.91265,94799999.0
2005-03-15 01:15:00,1.91265,1.91295,1.91265,1.91295,61599999.0
2005-03-15 01:16:00,1.9129,1.9129,1.91264,1.91264,23200000.0
2005-03-15 01:17:00,1.9127,1.91275,1.91265,1.9127,88100000.0
2005-03-15 01:18:00,1.91275,1.91275,1.9127,1.91275,96099997.0
2005-03-15 01:19:00,1.91264,1.91264,1.91264,1.91264,22500000.0
2005-03-15 01:20:00,1.91264,1.91271,1.91264,1.91271,1100000.0
2005-03-15 01:21:00,1.91263,1.91268,1.91261,1.91268,36100000.0
2005-03-15 01:22:00,1.91273,1.91281,1.91266,1.91277,38600000.0
2005-03-15 01:23:00,1.91274,1.91281,1.91274,1.91281,4000000.0
2005-03-15 01:24:00,1.9128,1.91285,1.9128,1.91282,23600000.0
2005-03-15 01:25:00,1.91279,1.91281,1.91267,1.91277,42200000.0
2005-03-15 01:26:00,1.91287,1.91293,1.91284,1.91293,58400000.0
2005-03-15 01:27:00,1.9129,1.91297,1.9129,1.91297,130100000.0
2005-03-15 01:28:00,1.91287,1.91287,1.9127,1.9127,28300000.0
2005-03-15 01:29:00,1.91286,1.91289,1.91282,1.91289,90100000.0
2005-03-15 01:30:00,1.91273,1.91273,1.91216,1.9122,56400000.0
2005-03-15 01:31:00,1.91249,1.91258,1.91207,1.91207,79500000.0
2005-03-15 01:32:00,1.91252,1.91266,1.91252,1.9126,39900001.0
2005-03-15 01:33:00,1.91225,1.91268,1.91225,1.91258,42400000.0
2005-03-15 01:34:00,1.9126,1.91282,1.9126,1.91282,26300000.0
2005-03-15 01:35:00,1.91217,1.91235,1.91042,1.91235,51400000.0
2005-03-15 01:36:00,1.91283,1.91296,1.91271,1.91285,79099999.0
2005-03-15 01:37:00,1.91287,1.91292,1.91283,1.91285,63400001.0
2005-03-15 01:38:00,1.91273,1.91273,1.91241,1.91244,73199999.0
2005-03-15 01:39:00,1.91252,1.91252,1.91228,1.9123,69600001.0
2005-03-15 01:40:00,1.91225,1.91232,1.91223,1.91223,79500001.0
2005-03-15 01:41:00,1.91244,1.91254,1.91222,1.91253,103600002.0
2005-03-15 01:42:00,1.91262,1.9129,1.91258,1.91258,69200000.0
2005-03-15 01:43:00,1.9127,1.91275,1.9127,1.91275,22000000.0
2005-03-15 01:44:00,1.91268,1.9127,1.91268,1.9127,13300000.0
2005-03-15 01:45:00,1.91275,1.91275,1.9127,1.9127,46099999.0
2005-03-15 01:46:00,1.91269,1.91269,1.91261,1.91262,45100000.0
2005-03-15 01:47:00,1.91261,1.91261,1.91254,1.91254,1500000.0
2005-03-15 01:48:00,1.91252,1.91259,1.91249,1.91257,24300000.0
2005-03-15 01:49:00,1.91252,1.91257,1.91252,1.91257,12800000.0
2005-03-15 01:50:00,1.91265,1.91265,1.91255,1.91255,9200000.0
2005-03-15 01:51:00,1.91261,1.91264,1.91258,1.9126,99599999.0
2005-03-15 01:52:00,1.91272,1.91276,1.91257,1.91267,58999999.0
2005-03-15 01:53:00,1.91279,1.91281,1.91276,1.91277,11500000.0
2005-03-15 01:54:00,1.91274,1.91281,1.91272,1.91272,97099999.0
2005-03-15 01:55:00,1.91275,1.91283,1.91272,1.91272,28000000.0
2005-03-15 01:56:00,1.91278,1.91285,1.91271,1.91285,48299999.0
2005-03-15 01:57:00,1.91295,1.91304,1.91295,1.913,66600000.0
2005-03-15 01:58:00,1.91303,1.9131,1.91282,1.91308,51800000.0
2005-03-15 01:59:00,1.91317,1.91317,1.91299,1.91306,86700000.0
2005-03-15 02:00:00,1.9132,1.91333,1.91318,1.9133,53500000.0
2005-03-15 02:01:00,1.91332,1.9134,1.91332,1.91338,41200001.0
2005-03-15 02:02:00,1.91347,1.91347,1.91332,1.91337,40200000.0
2005-03-15 02:03:00,1.91356,1.91368,1.91346,1.91368,87900000.0
2005-03-15 02:04:00,1.91352,1.91353,1.91335,1.91335,36200000.0
2005-03-15 02:05:00,1.91337,1.91355,1.91333,1.91347,34200000.0
2005-03-15 02:06:00,1.91372,1.91372,1.91358,1.9137,39600000.0
2005-03-15 02:07:00,1.91373,1.91373,1.91365,1.91373,47600000.0
2005-03-15 02:08:00,1.91263,1.91263,1.91102,1.91259,39499999.0
2005-03-15 02:09:00,1.91342,1.91348,1.91332,1.91339,101599997.0
2005-03-15 02:10:00,1.91353,1.91353,1.91344,1.91348,75299998.0
2005-03-15 02:11:00,1.91349,1.91349,1.91291,1.91304,87900001.0
2005-03-15 02:12:00,1.9132,1.9132,1.91307,1.9132,54800002.0
2005-03-15 02:13:00,1.9133,1.9133,1.91292,1.91318,47300000.0
2005-03-15 02:14:00,1.91327,1.91327,1.91296,1.91296,61200000.0
2005-03-15 02:15:00,1.91303,1.91313,1.913,1.913,51000001.0
2005-03-15 02:16:00,1.91304,1.91317,1.91304,1.91304,44600000.0
2005-03-15 02:17:00,1.91308,1.91312,1.91293,1.91299,71699999.0
2005-03-15 02:18:00,1.91297,1.91303,1.9129,1.91303,60000000.0
2005-03-15 02:19:00,1.91299,1.91301,1.91288,1.9129,70599999.0
2005-03-15 02:20:00,1.913,1.913,1.91281,1.91281,33500000.0
2005-03-15 02:21:00,1.91265,1.91265,1.91255,1.91264,47000000.0
2005-03-15 02:22:00,1.91255,1.91265,1.91255,1.91257,100200000.0
2005-03-15 02:23:00,1.91257,1.9126,1.9125,1.91252,28100000.0
2005-03-15 02:24:00,1.91258,1.91266,1.91257,1.91266,78700000.0
2005-03-15 02:25:00,1.91265,1.9128,1.91265,1.91268,76800000.0
2005-03-15 02:26:00,1.91263,1.91275,1.91254,1.91264,93699999.0
2005-03-15 02:27:00,1.91253,1.91264,1.91233,1.91233,103399999.0
2005-03-15 02:28:00,1.9123,1.91248,1.91225,1.9124,73400001.0
2005-03-15 02:29:00,1.91243,1.91245,1.91235,1.91245,72500002.0
2005-03-15 02:30:00,1.9125,1.9125,1.9117,1.91228,132100001.0
2005-03-15 02:31:00,1.91242,1.91242,1.91164,1.91203,65800000.0
2005-03-15 02:32:00,1.91225,1.91227,1.91179,1.91203,96900000.0
2005-03-15 02:33:00,1.91218,1.91218,1.9119,1.91202,65000000.0
2005-03-15 02:34:00,1.91206,1.91212,1.91202,1.91207,115100004.0
2005-03-15 02:35:00,1.91191,1.91191,1.91157,1.91157,39800001.0
2005-03-15 02:36:00,1.91165,1.91195,1.91159,1.91188,48200000.0
2005-03-15 02:37:00,1.91207,1.91223,1.91207,1.91211,92200002.0
2005-03-15 02:38:00,1.91212,1.91214,1.91204,1.91214,46300000.0
2005-03-15 02:39:00,1.91219,1.91219,1.91186,1.91194,44699999.0
2005-03-15 02:40:00,1.91202,1.91227,1.91202,1.91224,48100000.0
2005-03-15 02:41:00,1.91233,1.9126,1.91233,1.9125,44200000.0
2005-03-15 02:42:00,1.91271,1.91271,1.91258,1.91258,52200001.0
2005-03-15 02:43:00,1.91253,1.91264,1.91253,1.91264,24899999.0
2005-03-15 02:44:00,1.91262,1.91273,1.91255,1.91273,46770000.0
2005-03-15 02:45:00,1.91278,1.91287,1.91269,1.91271,93000000.0
2005-03-15 02:46:00,1.91304,1.91315,1.91304,1.9131,58599999.0
2005-03-15 02:47:00,1.91303,1.91303,1.91272,1.91272,19599999.0
2005-03-15 02:48:00,1.91283,1.91287,1.91265,1.91265,60700000.0
2005-03-15 02:49:00,1.91266,1.91287,1.91266,1.91285,24100000.0
2005-03-15 02:50:00,1.91285,1.91311,1.91285,1.91304,56800001.0
2005-03-15 02:51:00,1.91288,1.91302,1.91277,1.91298,22600000.0
2005-03-15 02:52:00,1.91295,1.91295,1.91284,1.91288,84199999.0
2005-03-15 02:53:00,1.91294,1.91294,1.91288,1.9129,19149999.0
2005-03-15 02:54:00,1.91291,1.91291,1.91259,1.91259,28400000.0
2005-03-15 02:55:00,1.91258,1.91295,1.91256,1.91294,72400000.0
2005-03-15 02:56:00,1.91301,1.91301,1.91265,1.91286,107199999.0
2005-03-15 02:57:00,1.91295,1.91339,1.91294,1.91328,89100002.0
2005-03-15 02:58:00,1.91337,1.91339,1.91293,1.91305,74599999.0
2005-03-15 02:59:00,1.91317,1.91317,1.91305,1.91309,77700000.0
2005-03-15 03:00:00,1.9132,1.91336,1.9132,1.91325,57600000.0
2005-03-15 03:01:00,1.91348,1.91354,1.91325,1.91334,42300000.0
2005-03-15 03:02:00,1.91331,1.91334,1.91323,1.91323,63900000.0
2005-03-15 03:03:00,1.91342,1.91342,1.91322,1.91332,29600000.0
2005-03-15 03:04:00,1.91328,1.91344,1.91318,1.91344,56000000.0
2005-03-15 03:05:00,1.91334,1.91354,1.91334,1.91344,69100001.0
2005-03-15 03:06:00,1.91315,1.91316,1.91221,1.91316,92299998.0
2005-03-15 03:07:00,1.9134,1.9134,1.91215,1.91215,81800000.0
2005-03-15 03:08:00,1.91225,1.91321,1.91225,1.9131,64300000.0
2005-03-15 03:09:00,1.91318,1.91323,1.91314,1.91319,49500002.0
2005-03-15 03:10:00,1.91318,1.91322,1.91315,1.9132,62900000.0
2005-03-15 03:11:00,1.91324,1.91329,1.91315,1.91315,48000000.0
2005-03-15 03:12:00,1.91323,1.91323,1.91294,1.91301,71000000.0
2005-03-15 03:13:00,1.91314,1.91314,1.91296,1.913,94699999.0
2005-03-15 03:14:00,1.91312,1.91319,1.91312,1.91312,104099998.0
2005-03-15 03:15:00,1.91312,1.91319,1.9131,1.9131,41300000.0
2005-03-15 03:16:00,1.91318,1.91332,1.91318,1.91322,88100001.0
2005-03-15 03:17:00,1.91322,1.91335,1.91322,1.91335,44300000.0
2005-03-15 03:18:00,1.91332,1.91341,1.91331,1.91334,19100000.0
2005-03-15 03:19:00,1.91327,1.91336,1.91327,1.91331,63300002.0
2005-03-15 03:20:00,1.91335,1.91349,1.91335,1.91336,43599999.0
2005-03-15 03:21:00,1.91335,1.91348,1.91335,1.91341,36200001.0
2005-03-15 03:22:00,1.91353,1.91374,1.91341,1.91368,103599998.0
2005-03-15 03:23:00,1.91349,1.91357,1.91317,1.91328,80000002.0
2005-03-15 03:24:00,1.91329,1.91333,1.91314,1.91325,85800000.0
2005-03-15 03:25:00,1.91324,1.91334,1.91316,1.91316,26000000.0
2005-03-15 03:26:00,1.9132,1.91351,1.9132,1.91324,54700000.0
2005-03-15 03:27:00,1.91372,1.91377,1.91329,1.91329,22100000.0
2005-03-15 03:28:00,1.9137,1.91375,1.9132,1.9132,30900000.0
2005-03-15 03:29:00,1.9132,1.91355,1.9132,1.91351,26100000.0
2005-03-15 03:30:00,1.9135,1.91359,1.91331,1.91342,109000000.0
2005-03-15 03:31:00,1.91355,1.91362,1.91355,1.91362,21100000.0
2005-03-15 03:32:00,1.91349,1.91384,1.91322,1.91384,49600000.0
2005-03-15 03:33:00,1.91376,1.91394,1.9137,1.9139,67100000.0
2005-03-15 03:34:00,1.91389,1.91394,1.91381,1.91388,47400000.0
2005-03-15 03:35:00,1.91402,1.91406,1.91398,1.914,98300000.0
2005-03-15 03:36:00,1.91399,1.91409,1.91399,1.91402,46100001.0
2005-03-15 03:37:00,1.91412,1.91427,1.91412,1.91419,58900000.0
2005-03-15 03:38:00,1.91427,1.91427,1.91407,1.91407,41800000.0
2005-03-15 03:39:00,1.91418,1.91421,1.91403,1.91403,75200000.0
2005-03-15 03:40:00,1.91407,1.91414,1.91403,1.91403,67800001.0
2005-03-15 03:41:00,1.91396,1.91396,1.91392,1.91392,9700000.0
2005-03-15 03:42:00,1.91396,1.91406,1.91392,1.91397,57399999.0
2005-03-15 03:43:00,1.91407,1.91416,1.91393,1.91406,96400002.0
2005-03-15 03:44:00,1.91417,1.91423,1.91417,1.91423,39400001.0
2005-03-15 03:45:00,1.91428,1.91433,1.91423,1.91433,21700000.0
2005-03-15 03:46:00,1.91421,1.91421,1.91395,1.91395,72600000.0
2005-03-15 03:47:00,1.91418,1.91441,1.91413,1.91441,76100000.0
2005-03-15 03:48:00,1.91438,1.91449,1.91432,1.91447,101500001.0
2005-03-15 03:49:00,1.91448,1.91457,1.91446,1.91456,67200000.0
2005-03-15 03:50:00,1.9145,1.9145,1.91448,1.91448,25700000.0
2005-03-15 03:51:00,1.9145,1.91454,1.91438,1.91439,23900000.0
2005-03-15 03:52:00,1.91445,1.91445,1.9144,1.91445,20300000.0
2005-03-15 03:53:00,1.91436,1.91437,1.91402,1.9143,73400000.0
2005-03-15 03:54:00,1.91431,1.91431,1.91396,1.91403,77600001.0
2005-03-15 03:55:00,1.91416,1.91421,1.91414,1.91417,52400000.0
2005-03-15 03:56:00,1.91413,1.91421,1.91401,1.91418,107700000.0
2005-03-15 03:57:00,1.91425,1.91434,1.91421,1.91434,124600001.0
2005-03-15 03:58:00,1.91442,1.91447,1.91424,1.91439,50400000.0
2005-03-15 03:59:00,1.91448,1.91454,1.91444,1.91444,105500001.0
2005-03-15 04:00:00,1.91447,1.9145,1.91432,1.91445,85900000.0
2005-03-15 04:01:00,1.91432,1.91434,1.91399,1.91434,48200000.0
2005-03-15 04:02:00,1.91442,1.91449,1.91434,1.9144,98500000.0
2005-03-15 04:03:00,1.91442,1.91446,1.91442,1.91442,80400000.0
2005-03-15 04:04:00,1.91393,1.91427,1.91393,1.91406,54800000.0
2005-03-15 04:05:00,1.91415,1.91433,1.91415,1.91433,93200000.0
2005-03-15 04:06:00,1.91431,1.91437,1.91423,1.91423,65400000.0
2005-03-15 04:07:00,1.91422,1.91431,1.91415,1.91415,96899998.0
2005-03-15 04:08:00,1.91428,1.91443,1.91423,1.91443,76499999.0
2005-03-15 04:09:00,1.91434,1.91437,1.91425,1.91437,48000000.0
2005-03-15 04:10:00,1.91435,1.9144,1.91435,1.9144,13800000.0
2005-03-15 04:11:00,1.91439,1.91439,1.91425,1.91427,18400000.0
2005-03-15 04:12:00,1.91442,1.91452,1.91442,1.91446,97700000.0
2005-03-15 04:13:00,1.91452,1.91452,1.9144,1.91443,134600002.0
2005-03-15 04:14:00,1.91447,1.91447,1.91428,1.91428,56199998.0
2005-03-15 04:15:00,1.91442,1.91448,1.91442,1.91448,44000000.0
2005-03-15 04:16:00,1.91442,1.91465,1.91442,1.91465,35800000.0
2005-03-15 04:17:00,1.91473,1.91485,1.91473,1.91483,49000000.0
2005-03-15 04:18:00,1.9149,1.9149,1.91471,1.91483,55600001.0
2005-03-15 04:19:00,1.91494,1.91494,1.91478,1.91494,100900001.0
2005-03-15 04:20:00,1.91492,1.91515,1.91492,1.91494,65500001.0
2005-03-15 04:21:00,1.91537,1.91542,1.9151,1.9151,70100001.0
2005-03-15 04:22:00,1.91513,1.91539,1.91502,1.91536,27000000.0
2005-03-15 04:23:00,1.91546,1.91549,1.91534,1.91534,41500000.0
2005-03-15 04:24:00,1.91535,1.91547,1.91535,1.9154,42300001.0
2005-03-15 04:25:00,1.91532,1.91532,1.91517,1.91521,85699998.0
2005-03-15 04:26:00,1.91527,1.91529,1.91494,1.91494,54699999.0
2005-03-15 04:27:00,1.9151,1.9152,1.91509,1.91516,31400000.0
2005-03-15 04:28:00,1.91508,1.91514,1.91503,1.91508,105799999.0
2005-03-15 04:29:00,1.91508,1.91521,1.91508,1.91515,113100000.0
2005-03-15 04:30:00,1.91512,1.91512,1.91512,1.91512,14000000.0
2005-03-15 04:31:00,1.9151,1.9151,1.9151,1.9151,4000000.0
2005-03-15 04:32:00,1.91505,1.91505,1.91505,1.91505,400000.0
2005-03-15 04:33:00,1.9152,1.91525,1.915,1.915,48700000.0
2005-03-15 04:34:00,1.9151,1.9151,1.9151,1.9151,3500000.0
2005-03-15 04:35:00,1.91505,1.91515,1.91505,1.91515,21400000.0
2005-03-15 04:36:00,1.91512,1.91521,1.91506,1.91516,41800000.0
2005-03-15 04:37:00,1.9152,1.91524,1.91513,1.91513,45300000.0
2005-03-15 04:38:00,1.91512,1.91522,1.91512,1.91516,47600001.0
2005-03-15 04:39:00,1.91493,1.91493,1.91439,1.91489,68599998.0
2005-03-15 04:40:00,1.91503,1.91505,1.91498,1.91498,23500000.0
2005-03-15 04:41:00,1.915,1.91505,1.915,1.91505,57100000.0
2005-03-15 04:42:00,1.91496,1.91496,1.91482,1.91482,53600001.0
2005-03-15 04:43:00,1.91486,1.91491,1.91477,1.9148,81700001.0
2005-03-15 04:44:00,1.91457,1.91457,1.91414,1.91425,52399999.0
2005-03-15 04:45:00,1.91446,1.91461,1.91446,1.91461,22600000.0
2005-03-15 04:46:00,1.91462,1.9147,1.9146,1.91469,62299999.0
2005-03-15 04:47:00,1.9148,1.9149,1.9148,1.91482,43500000.0
2005-03-15 04:48:00,1.91487,1.91493,1.91487,1.91493,46500000.0
2005-03-15 04:49:00,1.9149,1.9149,1.91472,1.91484,45700000.0
2005-03-15 04:50:00,1.91483,1.91483,1.91467,1.91467,16300000.0
2005-03-15 04:51:00,1.91461,1.91461,1.91446,1.91446,42300000.0
2005-03-15 04:52:00,1.91442,1.91449,1.91406,1.91406,33300000.0
2005-03-15 04:53:00,1.91422,1.91423,1.91401,1.91407,45100000.0
2005-03-15 04:54:00,1.9143,1.9143,1.91412,1.91418,14400000.0
2005-03-15 04:55:00,1.91428,1.91428,1.91419,1.91428,38400000.0
2005-03-15 04:56:00,1.91425,1.91442,1.91419,1.91423,83700000.0
2005-03-15 04:57:00,1.91422,1.91433,1.91421,1.91433,18500000.0
2005-03-15 04:58:00,1.91425,1.91438,1.91425,1.9143,45600000.0
2005-03-15 04:59:00,1.91436,1.91444,1.91433,1.91433,56000000.0
2005-03-15 05:00:00,1.91438,1.91441,1.91432,1.91432,70600000.0
2005-03-15 05:01:00,1.91427,1.91437,1.91427,1.91435,37400000.0
2005-03-15 05:02:00,1.91439,1.91439,1.91432,1.91432,17000000.0
2005-03-15 05:03:00,1.91433,1.91436,1.9143,1.91432,67500000.0
2005-03-15 05:04:00,1.91437,1.9144,1.91432,1.91432,21050000.0
2005-03-15 05:05:00,1.91435,1.91435,1.91435,1.91435,5800000.0
2005-03-15 05:06:00,1.91427,1.91435,1.91427,1.9143,23299999.0
2005-03-15 05:07:00,1.91427,1.91427,1.91418,1.91421,61300000.0
2005-03-15 05:08:00,1.91421,1.91433,1.91421,1.91421,33200000.0
2005-03-15 05:09:00,1.91422,1.91425,1.9142,1.9142,73100001.0
2005-03-15 05:10:00,1.9144,1.91444,1.91435,1.91435,16100000.0
2005-03-15 05:11:00,1.9142,1.9142,1.9142,1.9142,22100000.0
2005-03-15 05:12:00,1.91427,1.91433,1.91422,1.91422,67000000.0
2005-03-15 05:13:00,1.91438,1.91441,1.9143,1.91432,93700000.0
2005-03-15 05:14:00,1.91406,1.91427,1.91406,1.9142,79300001.0
2005-03-15 05:15:00,1.91433,1.91435,1.91425,1.9143,114599998.0
2005-03-15 05:16:00,1.91427,1.91435,1.91425,1.9143,35300001.0
2005-03-15 05:17:00,1.91434,1.91434,1.91424,1.91425,68100002.0
2005-03-15 05:18:00,1.91431,1.91442,1.91431,1.91436,90700000.0
2005-03-15 05:19:00,1.91445,1.91468,1.91443,1.91468,74600000.0
2005-03-15 05:20:00,1.91455,1.91467,1.91455,1.91467,29000000.0
2005-03-15 05:21:00,1.91471,1.9148,1.91463,1.91471,81500000.0
2005-03-15 05:22:00,1.91477,1.91483,1.9147,1.9147,100700000.0
2005-03-15 05:23:00,1.91483,1.91483,1.91472,1.91483,59099999.0
2005-03-15 05:24:00,1.91475,1.91477,1.91466,1.91466,18600000.0
2005-03-15 05:25:00,1.91467,1.91491,1.91467,1.9148,43400000.0
2005-03-15 05:26:00,1.91468,1.91482,1.91468,1.91475,39000000.0
2005-03-15 05:27:00,1.91479,1.91501,1.91479,1.91481,25800000.0
2005-03-15 05:28:00,1.91487,1.91491,1.91481,1.91481,22500000.0
2005-03-15 05:29:00,1.91489,1.91489,1.91481,1.91483,75400003.0
2005-03-15 05:30:00,1.9149,1.91495,1.9149,1.91495,40400001.0
2005-03-15 05:31:00,1.91488,1.91488,1.9148,1.91488,97700002.0
2005-03-15 05:32:00,1.91488,1.91488,1.91482,1.91482,24600000.0
2005-03-15 05:33:00,1.91485,1.91486,1.91481,1.91482,54499999.0
2005-03-15 05:34:00,1.91491,1.91493,1.91459,1.91493,137899999.0
2005-03-15 05:35:00,1.9149,1.91495,1.9149,1.91495,6200000.0
2005-03-15 05:36:00,1.91492,1.91493,1.91482,1.91482,39500000.0
2005-03-15 05:37:00,1.91487,1.9149,1.91485,1.91485,54800000.0
2005-03-15 05:38:00,1.915,1.91502,1.91487,1.9149,41800000.0
2005-03-15 05:39:00,1.91497,1.91498,1.9149,1.9149,47600000.0
2005-03-15 05:40:00,1.91503,1.91503,1.91483,1.9149,64299999.0
2005-03-15 05:41:00,1.91494,1.91502,1.91488,1.91488,86100002.0
2005-03-15 05:42:00,1.91497,1.91504,1.91492,1.91492,76500001.0
2005-03-15 05:43:00,1.91509,1.91523,1.91508,1.91508,36200001.0
2005-03-15 05:44:00,1.9153,1.9153,1.91516,1.91516,37999999.0
2005-03-15 05:45:00,1.91522,1.91524,1.91514,1.91521,91199999.0
2005-03-15 05:46:00,1.91515,1.91532,1.91515,1.9152,18100000.0
2005-03-15 05:47:00,1.91518,1.9152,1.91513,1.91517,44600000.0
2005-03-15 05:48:00,1.9152,1.91527,1.9152,1.91527,70799999.0
2005-03-15 05:49:00,1.91522,1.91531,1.91522,1.91524,39800000.0
2005-03-15 05:50:00,1.9152,1.91529,1.91517,1.91518,47900000.0
2005-03-15 05:51:00,1.91527,1.91551,1.91527,1.9154,50400000.0
2005-03-15 05:52:00,1.91535,1.91564,1.91535,1.91551,82300001.0
2005-03-15 05:53:00,1.91548,1.9155,1.91537,1.91544,54400000.0
2005-03-15 05:54:00,1.9155,1.9157,1.9154,1.91541,35400000.0
2005-03-15 05:55:00,1.9156,1.9156,1.91542,1.91547,41000000.0
2005-03-15 05:56:00,1.91549,1.91556,1.91538,1.91538,52199999.0
2005-03-15 05:57:00,1.91539,1.91552,1.91539,1.91552,13900000.0
2005-03-15 05:58:00,1.91557,1.91557,1.91538,1.91546,97200002.0
2005-03-15 05:59:00,1.91548,1.91555,1.91545,1.9155,22300000.0
2005-03-15 06:00:00,1.9155,1.91559,1.91539,1.91549,101200002.0
2005-03-15 06:01:00,1.91562,1.91562,1.91534,1.91534,65999998.0
2005-03-15 06:02:00,1.91542,1.91546,1.91525,1.91525,47399999.0
2005-03-15 06:03:00,1.91542,1.91553,1.91538,1.91553,30800000.0
2005-03-15 06:04:00,1.91544,1.91548,1.91533,1.91533,62000001.0
2005-03-15 06:05:00,1.91536,1.91536,1.91523,1.91523,36600000.0
2005-03-15 06:06:00,1.91544,1.91559,1.91534,1.91534,70800000.0
2005-03-15 06:07:00,1.91534,1.91554,1.91534,1.91535,52100000.0
2005-03-15 06:08:00,1.91546,1.91549,1.91546,1.91549,30000000.0
2005-03-15 06:09:00,1.91538,1.91543,1.91538,1.9154,53300000.0
2005-03-15 06:10:00,1.9154,1.91548,1.91536,1.91547,82700000.0
2005-03-15 06:11:00,1.91552,1.91552,1.91532,1.91532,51600000.0
2005-03-15 06:12:00,1.9154,1.91548,1.91533,1.91533,18100000.0
2005-03-15 06:13:00,1.91542,1.91557,1.91542,1.91543,26100000.0
2005-03-15 06:14:00,1.91542,1.91542,1.91536,1.91536,10900000.0
2005-03-15 06:15:00,1.9154,1.9155,1.91536,1.91547,38800000.0
2005-03-15 06:16:00,1.91538,1.91538,1.91514,1.91515,84999999.0
2005-03-15 06:17:00,1.91539,1.91545,1.91525,1.91525,47200000.0
2005-03-15 06:18:00,1.91527,1.91544,1.91527,1.91544,40500001.0
2005-03-15 06:19:00,1.91533,1.91533,1.91516,1.91516,61500000.0
2005-03-15 06:20:00,1.91526,1.91532,1.91525,1.91525,79300001.0
2005-03-15 06:21:00,1.9153,1.91537,1.91521,1.91521,57200000.0
2005-03-15 06:22:00,1.9152,1.91528,1.9152,1.91526,85800000.0
2005-03-15 06:23:00,1.91524,1.91524,1.91507,1.91522,68700001.0
2005-03-15 06:24:00,1.91527,1.91533,1.91521,1.91533,116700000.0
2005-03-15 06:25:00,1.91545,1.91545,1.91527,1.9153,14500000.0
2005-03-15 06:26:00,1.91538,1.91538,1.91534,1.91538,32900000.0
2005-03-15 06:27:00,1.91533,1.91542,1.91532,1.91541,55799999.0
2005-03-15 06:28:00,1.9153,1.91538,1.9153,1.9153,66299999.0
2005-03-15 06:29:00,1.91537,1.91537,1.91537,1.91537,6800000.0
2005-03-15 06:30:00,1.91508,1.91508,1.91465,1.91485,46300000.0
2005-03-15 06:31:00,1.91527,1.91532,1.91523,1.91523,26200000.0
2005-03-15 06:32:00,1.91538,1.91538,1.91532,1.91532,43599999.0
2005-03-15 06:33:00,1.91532,1.91532,1.91525,1.91525,57000001.0
2005-03-15 06:34:00,1.9154,1.91555,1.91529,1.9154,59599999.0
2005-03-15 06:35:00,1.91542,1.91542,1.91533,1.91533,11400000.0
2005-03-15 06:36:00,1.91532,1.91546,1.91532,1.91546,50900000.0
2005-03-15 06:37:00,1.91555,1.91563,1.91552,1.91552,60100000.0
2005-03-15 06:38:00,1.91552,1.91552,1.91548,1.91548,16400000.0
2005-03-15 06:39:00,1.91543,1.91568,1.91543,1.91562,54700001.0
2005-03-15 06:40:00,1.91567,1.91573,1.91564,1.91564,37400000.0
2005-03-15 06:41:00,1.91564,1.91564,1.91553,1.91555,59400000.0
2005-03-15 06:42:00,1.91537,1.9155,1.91512,1.91512,54800000.0
2005-03-15 06:43:00,1.91562,1.91562,1.91552,1.91552,16400000.0
2005-03-15 06:44:00,1.91555,1.91562,1.91547,1.91552,63400000.0
2005-03-15 06:45:00,1.91552,1.91561,1.91544,1.91555,52400001.0
2005-03-15 06:46:00,1.91565,1.91591,1.91557,1.91576,75600000.0
2005-03-15 06:47:00,1.91573,1.91589,1.91573,1.91577,73800001.0
2005-03-15 06:48:00,1.91583,1.91583,1.91567,1.91577,77699999.0
2005-03-15 06:49:00,1.91593,1.91593,1.9158,1.9158,40900000.0
2005-03-15 06:50:00,1.91613,1.91613,1.91591,1.91597,51100000.0
2005-03-15 06:51:00,1.91592,1.91603,1.9156,1.9156,52500000.0
2005-03-15 06:52:00,1.91565,1.91565,1.91529,1.91529,10500000.0
2005-03-15 06:53:00,1.9156,1.9156,1.91546,1.91546,27000000.0
2005-03-15 06:54:00,1.91553,1.91561,1.91544,1.91561,57600000.0
2005-03-15 06:55:00,1.91562,1.91562,1.9155,1.91551,14500000.0
2005-03-15 06:56:00,1.91554,1.91562,1.91545,1.91545,69600000.0
2005-03-15 06:57:00,1.91565,1.91578,1.91565,1.91571,35100000.0
2005-03-15 06:58:00,1.91577,1.91579,1.91567,1.91574,73100001.0
2005-03-15 06:59:00,1.91582,1.91586,1.91564,1.91564,32200000.0
2005-03-15 07:00:00,1.91577,1.91585,1.91577,1.91585,28900000.0
2005-03-15 07:01:00,1.91571,1.91572,1.91546,1.91549,80200001.0
2005-03-15 07:02:00,1.91588,1.91598,1.91588,1.91595,43700000.0
2005-03-15 07:03:00,1.91597,1.916,1.91583,1.91583,39700000.0
2005-03-15 07:04:00,1.91589,1.91589,1.91586,1.91586,35599999.0
2005-03-15 07:05:00,1.91582,1.91582,1.91575,1.91575,11400000.0
2005-03-15 07:06:00,1.91577,1.91577,1.91574,1.91574,41500000.0
2005-03-15 07:07:00,1.91585,1.91585,1.91571,1.91571,40999999.0
2005-03-15 07:08:00,1.91577,1.91583,1.91575,1.91583,46200000.0
2005-03-15 07:09:00,1.91578,1.91578,1.91562,1.91576,47300000.0
2005-03-15 07:10:00,1.91578,1.91587,1.91578,1.91579,101700000.0
2005-03-15 07:11:00,1.9158,1.91589,1.91562,1.91573,105399999.0
2005-03-15 07:12:00,1.91573,1.91577,1.91571,1.91571,76999999.0
2005-03-15 07:13:00,1.91582,1.91582,1.91564,1.91567,125799997.0
2005-03-15 07:14:00,1.91555,1.91566,1.91554,1.9156,91699999.0
2005-03-15 07:15:00,1.91573,1.91573,1.91555,1.91567,97199998.0
2005-03-15 07:16:00,1.91562,1.91579,1.91562,1.91574,34300000.0
2005-03-15 07:17:00,1.91575,1.91578,1.91567,1.91575,21500000.0
2005-03-15 07:18:00,1.91576,1.91576,1.91557,1.91573,64100000.0
2005-03-15 07:19:00,1.91571,1.91578,1.9156,1.9156,36800000.0
2005-03-15 07:20:00,1.91558,1.91573,1.91558,1.91573,70499999.0
2005-03-15 07:21:00,1.91556,1.91558,1.91546,1.91555,71099999.0
2005-03-15 07:22:00,1.91568,1.91575,1.91568,1.91575,34200000.0
2005-03-15 07:23:00,1.91527,1.91527,1.91488,1.91488,9200000.0
2005-03-15 07:24:00,1.91455,1.91547,1.91455,1.9154,41200000.0
2005-03-15 07:25:00,1.91541,1.91554,1.91538,1.9155,55100000.0
2005-03-15 07:26:00,1.91558,1.91562,1.91551,1.91562,85500000.0
2005-03-15 07:27:00,1.91555,1.91565,1.91555,1.91558,84500000.0
2005-03-15 07:28:00,1.9155,1.9155,1.91535,1.91536,62300000.0
2005-03-15 07:29:00,1.91565,1.91565,1.91565,1.91565,17100000.0
2005-03-15 07:30:00,1.91561,1.91561,1.91554,1.91554,4200000.0
2005-03-15 07:31:00,1.91548,1.91553,1.91545,1.9155,43000000.0
2005-03-15 07:32:00,1.91547,1.91549,1.91533,1.91533,65500000.0
2005-03-15 07:33:00,1.91555,1.91555,1.91548,1.91555,45600000.0
2005-03-15 07:34:00,1.91535,1.91535,1.91466,1.91503,63500000.0
2005-03-15 07:35:00,1.91522,1.91522,1.91509,1.91511,82400000.0
2005-03-15 07:36:00,1.9152,1.91524,1.9152,1.91521,89700000.0
2005-03-15 07:37:00,1.91537,1.91537,1.91512,1.91512,30200000.0
2005-03-15 07:38:00,1.91502,1.91502,1.91484,1.91485,81499999.0
2005-03-15 07:39:00,1.9147,1.9148,1.91467,1.91476,120500002.0
2005-03-15 07:40:00,1.91472,1.91474,1.91449,1.9145,32700000.0
2005-03-15 07:41:00,1.9144,1.9144,1.9143,1.9143,50700000.0
2005-03-15 07:42:00,1.9144,1.91443,1.91425,1.91425,27800000.0
2005-03-15 07:43:00,1.91441,1.91445,1.91423,1.91423,61600000.0
2005-03-15 07:44:00,1.91425,1.9144,1.91425,1.9144,86299997.0
2005-03-15 07:45:00,1.91435,1.91435,1.91409,1.91409,15000000.0
2005-03-15 07:46:00,1.91423,1.91437,1.9142,1.91422,104699999.0
2005-03-15 07:47:00,1.91423,1.91444,1.91423,1.91444,65900000.0
2005-03-15 07:48:00,1.91454,1.91454,1.91444,1.91444,7200000.0
2005-03-15 07:49:00,1.9144,1.91445,1.91432,1.91437,76400000.0
2005-03-15 07:50:00,1.91433,1.91434,1.91433,1.91434,13200000.0
2005-03-15 07:51:00,1.9144,1.91445,1.9144,1.9144,31100001.0
2005-03-15 07:52:00,1.91443,1.91443,1.91431,1.91437,23600000.0
2005-03-15 07:53:00,1.91433,1.91446,1.91433,1.91442,61900002.0
2005-03-15 07:54:00,1.91437,1.91437,1.91417,1.91417,16400000.0
2005-03-15 07:55:00,1.91414,1.91415,1.91403,1.9141,58600000.0
2005-03-15 07:56:00,1.91407,1.91407,1.91391,1.91398,15270000.0
2005-03-15 07:57:00,1.91404,1.91419,1.914,1.914,77600001.0
2005-03-15 07:58:00,1.91407,1.9142,1.91401,1.91401,65700000.0
2005-03-15 07:59:00,1.91388,1.91406,1.91388,1.91406,35000000.0
2005-03-15 08:00:00,1.91405,1.91412,1.91397,1.91412,37200001.0
2005-03-15 08:01:00,1.91398,1.91411,1.91384,1.91395,50300000.0
2005-03-15 08:02:00,1.91382,1.91404,1.91382,1.91404,57300000.0
2005-03-15 08:03:00,1.91391,1.91396,1.91377,1.91391,62300000.0
2005-03-15 08:04:00,1.9141,1.91415,1.91405,1.91415,46799999.0
2005-03-15 08:05:00,1.91412,1.91412,1.91394,1.91398,126899999.0
2005-03-15 08:06:00,1.91394,1.91404,1.91394,1.91404,14000000.0
2005-03-15 08:07:00,1.91386,1.91398,1.91385,1.9139,94700000.0
2005-03-15 08:08:00,1.91407,1.91407,1.91396,1.91398,48300000.0
2005-03-15 08:09:00,1.91374,1.91393,1.91367,1.91375,85200000.0
2005-03-15 08:10:00,1.91374,1.9142,1.91374,1.9142,105600002.0
2005-03-15 08:11:00,1.9144,1.9144,1.91426,1.91429,78800001.0
2005-03-15 08:12:00,1.91425,1.91433,1.91395,1.91433,50500000.0
2005-03-15 08:13:00,1.9142,1.91429,1.91407,1.9142,87599999.0
2005-03-15 08:14:00,1.91445,1.9145,1.91421,1.91425,47000000.0
2005-03-15 08:15:00,1.9142,1.9142,1.91396,1.91408,54900000.0
2005-03-15 08:16:00,1.91404,1.91404,1.91389,1.91397,42900000.0
2005-03-15 08:17:00,1.91392,1.91401,1.91392,1.91397,24700000.0
2005-03-15 08:18:00,1.91368,1.91403,1.91368,1.91398,67599999.0
2005-03-15 08:19:00,1.91384,1.91394,1.91375,1.91384,91699999.0
2005-03-15 08:20:00,1.91386,1.91394,1.91378,1.91394,117400000.0
2005-03-15 08:21:00,1.91394,1.91411,1.9139,1.9139,72400001.0
2005-03-15 08:22:00,1.91391,1.91418,1.91391,1.9141,48300000.0
2005-03-15 08:23:00,1.91418,1.9142,1.91395,1.91395,55099999.0
2005-03-15 08:24:00,1.9139,1.9139,1.91359,1.91367,51500000.0
2005-03-15 08:25:00,1.91375,1.91394,1.91375,1.91388,97700000.0
2005-03-15 08:26:00,1.91384,1.91387,1.91362,1.91377,91500001.0
2005-03-15 08:27:00,1.91381,1.9139,1.91381,1.91388,9400000.0
2005-03-15 08:28:00,1.9138,1.91397,1.9138,1.91391,91749998.0
2005-03-15 08:29:00,1.91387,1.91397,1.91387,1.91392,41100000.0
2005-03-15 08:30:00,1.91376,1.91401,1.9137,1.91401,32100000.0
2005-03-15 08:31:00,1.91416,1.91439,1.91416,1.91429,29100000.0
2005-03-15 08:32:00,1.9142,1.9142,1.91405,1.91408,52200000.0
2005-03-15 08:33:00,1.91412,1.91413,1.91396,1.91413,77799999.0
2005-03-15 08:34:00,1.9141,1.91412,1.91399,1.91408,85199998.0
2005-03-15 08:35:00,1.91415,1.91417,1.91407,1.9141,82600000.0
2005-03-15 08:36:00,1.91365,1.91365,1.91343,1.91343,23400000.0
2005-03-15 08:37:00,1.9134,1.91381,1.91333,1.91381,74200001.0
2005-03-15 08:38:00,1.91383,1.91401,1.9137,1.91401,37800000.0
2005-03-15 08:39:00,1.91429,1.91432,1.91412,1.91432,88799999.0
2005-03-15 08:40:00,1.91442,1.91454,1.91435,1.91448,98900000.0
2005-03-15 08:41:00,1.91463,1.91521,1.91463,1.91517,98600001.0
2005-03-15 08:42:00,1.91528,1.91539,1.91512,1.91519,62900000.0
2005-03-15 08:43:00,1.91517,1.91517,1.91444,1.91444,84600001.0
2005-03-15 08:44:00,1.91446,1.91446,1.91441,1.91441,8800000.0
2005-03-15 08:45:00,1.91446,1.91471,1.91435,1.91471,112799998.0
2005-03-15 08:46:00,1.91472,1.91482,1.91472,1.91482,50100001.0
2005-03-15 08:47:00,1.91498,1.91524,1.91498,1.9152,70200000.0
2005-03-15 08:48:00,1.91537,1.91537,1.91525,1.91525,76000000.0
2005-03-15 08:49:00,1.91533,1.91533,1.91515,1.91515,34600000.0
2005-03-15 08:50:00,1.91514,1.91514,1.91469,1.91469,65500000.0
2005-03-15 08:51:00,1.9147,1.91491,1.9147,1.91481,57999999.0
2005-03-15 08:52:00,1.91471,1.91479,1.91468,1.91469,27100000.0
2005-03-15 08:53:00,1.91478,1.91493,1.91476,1.91488,58999999.0
2005-03-15 08:54:00,1.91488,1.91488,1.91482,1.91482,25500000.0
2005-03-15 08:55:00,1.91492,1.91497,1.91486,1.91488,48600001.0
2005-03-15 08:56:00,1.91492,1.91492,1.91461,1.91461,65700000.0
2005-03-15 08:57:00,1.91471,1.91471,1.91464,1.91464,8600000.0
2005-03-15 08:58:00,1.9147,1.9147,1.91452,1.91458,34700000.0
2005-03-15 08:59:00,1.91472,1.91472,1.9146,1.9146,36000000.0
2005-03-15 09:00:00,1.91464,1.91473,1.91458,1.91458,38000001.0
2005-03-15 09:01:00,1.91457,1.91457,1.91441,1.91441,30600000.0
2005-03-15 09:02:00,1.91457,1.9146,1.91433,1.91433,36800000.0
2005-03-15 09:03:00,1.91432,1.91442,1.91429,1.91437,42500000.0
2005-03-15 09:04:00,1.91445,1.91492,1.91445,1.91482,77000000.0
2005-03-15 09:05:00,1.91505,1.91516,1.915,1.91503,91799999.0
2005-03-15 09:06:00,1.91537,1.91537,1.91487,1.915,83600000.0
2005-03-15 09:07:00,1.91535,1.91535,1.91447,1.91447,100900001.0
2005-03-15 09:08:00,1.91481,1.91481,1.91454,1.91464,61500001.0
2005-03-15 09:09:00,1.91493,1.91503,1.91473,1.91498,73700000.0
2005-03-15 09:10:00,1.91508,1.91517,1.915,1.91512,71200000.0
2005-03-15 09:11:00,1.91522,1.91531,1.91474,1.91474,49500001.0
2005-03-15 09:12:00,1.9148,1.9148,1.9146,1.91473,33000000.0
2005-03-15 09:13:00,1.91459,1.91459,1.91406,1.9141,28400000.0
2005-03-15 09:14:00,1.91406,1.91406,1.91346,1.91354,65500002.0
2005-03-15 09:15:00,1.91363,1.91407,1.91356,1.914,80500000.0
2005-03-15 09:16:00,1.91426,1.91458,1.91421,1.91441,84899999.0
2005-03-15 09:17:00,1.91471,1.91483,1.91463,1.91463,72300000.0
2005-03-15 09:18:00,1.91475,1.91475,1.9147,1.9147,23000000.0
2005-03-15 09:19:00,1.91467,1.91467,1.91447,1.91447,10200000.0
2005-03-15 09:20:00,1.91432,1.91432,1.91404,1.9141,76699999.0
2005-03-15 09:21:00,1.91403,1.91403,1.9139,1.91392,30100000.0
2005-03-15 09:22:00,1.91386,1.91386,1.91375,1.91375,36700000.0
2005-03-15 09:23:00,1.91392,1.91393,1.91371,1.91393,123299999.0
2005-03-15 09:24:00,1.91427,1.91427,1.91409,1.91416,49700001.0
2005-03-15 09:25:00,1.91411,1.91429,1.91403,1.91403,58299999.0
2005-03-15 09:26:00,1.9139,1.9139,1.91349,1.91354,31300000.0
2005-03-15 09:27:00,1.91352,1.91352,1.91336,1.91336,47300000.0
2005-03-15 09:28:00,1.91335,1.91335,1.91306,1.91306,45800000.0
2005-03-15 09:29:00,1.91324,1.91332,1.91312,1.91312,81400002.0
2005-03-15 09:30:00,1.91316,1.91353,1.91316,1.91353,87899999.0
2005-03-15 09:31:00,1.91361,1.91367,1.91348,1.91349,58000000.0
2005-03-15 09:32:00,1.9135,1.9135,1.91324,1.91327,28300000.0
2005-03-15 09:33:00,1.91324,1.91324,1.91303,1.91308,53099999.0
2005-03-15 09:34:00,1.91325,1.91332,1.91311,1.91325,65500001.0
2005-03-15 09:35:00,1.91335,1.91335,1.91322,1.91333,25400000.0
2005-03-15 09:36:00,1.91357,1.91381,1.91349,1.91362,53899999.0
2005-03-15 09:37:00,1.9138,1.91399,1.91376,1.91379,37500000.0
2005-03-15 09:38:00,1.91407,1.91418,1.91392,1.91402,31800000.0
2005-03-15 09:39:00,1.91387,1.91407,1.91387,1.91393,67999999.0
2005-03-15 09:40:00,1.91375,1.91378,1.91364,1.91373,84500000.0
2005-03-15 09:41:00,1.91367,1.91373,1.9135,1.91364,65000000.0
2005-03-15 09:42:00,1.91365,1.91367,1.91342,1.91342,109099998.0
2005-03-15 09:43:00,1.91338,1.91353,1.91317,1.91317,92400000.0
2005-03-15 09:44:00,1.91315,1.91316,1.91301,1.91303,87500001.0
2005-03-15 09:45:00,1.9128,1.9128,1.91221,1.91221,21500000.0
2005-03-15 09:46:00,1.91253,1.91285,1.91253,1.91285,57299998.0
2005-03-15 09:47:00,1.91294,1.91298,1.91267,1.91267,69500000.0
2005-03-15 09:48:00,1.91274,1.91274,1.91249,1.91249,51100000.0
2005-03-15 09:49:00,1.91246,1.91246,1.9118,1.91206,118900002.0
2005-03-15 09:50:00,1.91217,1.91229,1.912,1.91202,94900000.0
2005-03-15 09:51:00,1.91187,1.91187,1.91143,1.91143,67000000.0
2005-03-15 09:52:00,1.91142,1.91145,1.91126,1.91131,81100000.0
2005-03-15 09:53:00,1.91152,1.91154,1.91105,1.91124,86200002.0
2005-03-15 09:54:00,1.91136,1.91172,1.91136,1.91172,69599999.0
2005-03-15 09:55:00,1.91191,1.91207,1.91176,1.91199,107499999.0
2005-03-15 09:56:00,1.9121,1.9121,1.91179,1.91182,39700001.0
2005-03-15 09:57:00,1.91189,1.91189,1.91174,1.91187,89900001.0
2005-03-15 09:58:00,1.91189,1.91189,1.91146,1.91146,52700001.0
2005-03-15 09:59:00,1.91147,1.91156,1.91143,1.91151,49500000.0
2005-03-15 10:00:00,1.91165,1.91219,1.9116,1.91219,57500001.0
2005-03-15 10:01:00,1.9125,1.91262,1.91228,1.91256,29000000.0
2005-03-15 10:02:00,1.91295,1.91317,1.91284,1.91307,65200000.0
2005-03-15 10:03:00,1.91351,1.91367,1.91339,1.9135,106599999.0
2005-03-15 10:04:00,1.91343,1.91343,1.91296,1.913,66700001.0
2005-03-15 10:05:00,1.91306,1.91322,1.91298,1.91316,45200000.0
2005-03-15 10:06:00,1.91325,1.91325,1.91289,1.91289,15000000.0
2005-03-15 10:07:00,1.91295,1.91295,1.9127,1.9127,39899999.0
2005-03-15 10:08:00,1.91262,1.91265,1.91253,1.91259,81200000.0
2005-03-15 10:09:00,1.91273,1.9133,1.9127,1.91322,71099998.0
2005-03-15 10:10:00,1.91332,1.91349,1.91332,1.91348,60499999.0
2005-03-15 10:11:00,1.91345,1.91345,1.91334,1.91334,37200001.0
2005-03-15 10:12:00,1.91341,1.91349,1.91333,1.91342,26800000.0
2005-03-15 10:13:00,1.91352,1.91354,1.9133,1.91345,91000001.0
2005-03-15 10:14:00,1.9135,1.91361,1.91349,1.91349,84599999.0
2005-03-15 10:15:00,1.91362,1.91362,1.91331,1.91337,77000000.0
2005-03-15 10:16:00,1.91335,1.91341,1.91318,1.91322,39499999.0
2005-03-15 10:17:00,1.91332,1.91332,1.91313,1.91322,83800000.0
2005-03-15 10:18:00,1.91317,1.91346,1.91317,1.91346,50200000.0
2005-03-15 10:19:00,1.91346,1.91355,1.91346,1.91355,104700003.0
2005-03-15 10:20:00,1.91349,1.91353,1.91335,1.91335,78670001.0
2005-03-15 10:21:00,1.91336,1.91343,1.91323,1.91343,97999999.0
2005-03-15 10:22:00,1.91348,1.9135,1.91336,1.91336,75200000.0
2005-03-15 10:23:00,1.91347,1.91362,1.91347,1.91358,125400001.0
2005-03-15 10:24:00,1.91378,1.91391,1.91367,1.91385,87899998.0
2005-03-15 10:25:00,1.91418,1.91433,1.9141,1.91423,62299999.0
2005-03-15 10:26:00,1.91443,1.91516,1.91443,1.91512,38000000.0
2005-03-15 10:27:00,1.91517,1.91538,1.91497,1.91499,19100000.0
2005-03-15 10:28:00,1.91512,1.91512,1.91455,1.91491,110300000.0
2005-03-15 10:29:00,1.91512,1.91526,1.91506,1.91521,104600000.0
2005-03-15 10:30:00,1.91543,1.91564,1.91541,1.91548,36800000.0
2005-03-15 10:31:00,1.91532,1.91538,1.91524,1.91531,84500000.0
2005-03-15 10:32:00,1.91513,1.91513,1.91492,1.91492,7900000.0
2005-03-15 10:33:00,1.9151,1.91526,1.91483,1.91526,52400000.0
2005-03-15 10:34:00,1.91543,1.91555,1.9152,1.9152,32100000.0
2005-03-15 10:35:00,1.9152,1.9152,1.91503,1.91503,27000000.0
2005-03-15 10:36:00,1.91519,1.91532,1.91515,1.91532,48100000.0
2005-03-15 10:37:00,1.91539,1.9154,1.91525,1.91527,77100001.0
2005-03-15 10:38:00,1.91528,1.91528,1.91499,1.91516,63100001.0
2005-03-15 10:39:00,1.91539,1.91544,1.91521,1.91525,73999999.0
2005-03-15 10:40:00,1.91573,1.91595,1.91554,1.91554,58900000.0
2005-03-15 10:41:00,1.9153,1.9153,1.91507,1.91507,83000002.0
2005-03-15 10:42:00,1.91518,1.91518,1.91464,1.91464,41500000.0
2005-03-15 10:43:00,1.9147,1.91487,1.9147,1.91477,56700001.0
2005-03-15 10:44:00,1.91475,1.91475,1.91445,1.9145,97100000.0
2005-03-15 10:45:00,1.9145,1.9146,1.91444,1.91444,21000000.0
2005-03-15 10:46:00,1.91458,1.91477,1.91452,1.91476,125700000.0
2005-03-15 10:47:00,1.91486,1.91486,1.9146,1.91461,55499999.0
2005-03-15 10:48:00,1.9144,1.9144,1.91435,1.91435,23500000.0
2005-03-15 10:49:00,1.91405,1.91423,1.914,1.91405,89300002.0
2005-03-15 10:50:00,1.91406,1.91406,1.91396,1.91398,69700000.0
2005-03-15 10:51:00,1.91415,1.91416,1.91407,1.91413,61200001.0
2005-03-15 10:52:00,1.9145,1.9145,1.91366,1.91366,68999999.0
2005-03-15 10:53:00,1.91377,1.91377,1.91312,1.91312,57000000.0
2005-03-15 10:54:00,1.9129,1.9129,1.91254,1.91254,26900000.0
2005-03-15 10:55:00,1.91263,1.91263,1.91234,1.91247,47100000.0
2005-03-15 10:56:00,1.9126,1.91263,1.91242,1.91251,92899999.0
2005-03-15 10:57:00,1.91258,1.91258,1.91216,1.9122,81200001.0
2005-03-15 10:58:00,1.91218,1.91224,1.91204,1.91212,83300000.0
2005-03-15 10:59:00,1.91206,1.91206,1.91156,1.91158,100100000.0
2005-03-15 11:00:00,1.91168,1.9121,1.91153,1.91205,77500001.0
2005-03-15 11:01:00,1.9121,1.91213,1.91195,1.91195,84300000.0
2005-03-15 11:02:00,1.9118,1.9118,1.91106,1.91106,35299999.0
2005-03-15 11:03:00,1.9112,1.91158,1.9111,1.91142,61400001.0
2005-03-15 11:04:00,1.91158,1.91185,1.91158,1.91171,62700001.0
2005-03-15 11:05:00,1.91184,1.91184,1.91147,1.91151,55800000.0
2005-03-15 11:06:00,1.91157,1.91157,1.91126,1.91131,69300001.0
2005-03-15 11:07:00,1.9116,1.91176,1.91144,1.91159,116199999.0
2005-03-15 11:08:00,1.91175,1.91193,1.91157,1.91193,72700001.0
2005-03-15 11:09:00,1.91197,1.91211,1.91192,1.91194,57900001.0
2005-03-15 11:10:00,1.9121,1.91229,1.91198,1.9122,66600000.0
2005-03-15 11:11:00,1.9124,1.91247,1.91227,1.91236,63500001.0
2005-03-15 11:12:00,1.91245,1.91266,1.91241,1.91245,90800002.0
2005-03-15 11:13:00,1.91258,1.91258,1.91226,1.91235,63500000.0
2005-03-15 11:14:00,1.91243,1.91262,1.91234,1.91244,51200000.0
2005-03-15 11:15:00,1.91261,1.91275,1.91257,1.91257,85699999.0
2005-03-15 11:16:00,1.9125,1.91266,1.9125,1.9126,73400001.0
2005-03-15 11:17:00,1.91266,1.91266,1.91254,1.91254,60500000.0
2005-03-15 11:18:00,1.91269,1.91269,1.91229,1.91235,52500001.0
2005-03-15 11:19:00,1.91213,1.91215,1.9119,1.9119,63200000.0
2005-03-15 11:20:00,1.91198,1.912,1.91185,1.9119,81499999.0
2005-03-15 11:21:00,1.9119,1.91198,1.91176,1.91198,38100000.0
2005-03-15 11:22:00,1.912,1.91201,1.91174,1.91186,107400003.0
2005-03-15 11:23:00,1.91204,1.91204,1.91189,1.91189,36600000.0
2005-03-15 11:24:00,1.9119,1.91218,1.91178,1.91218,127500000.0
2005-03-15 11:25:00,1.91222,1.91236,1.91209,1.91216,76800001.0
2005-03-15 11:26:00,1.91218,1.91237,1.91218,1.91219,69700000.0
2005-03-15 11:27:00,1.91233,1.91252,1.91222,1.91232,66900000.0
2005-03-15 11:28:00,1.91238,1.91239,1.91227,1.91228,54400000.0
2005-03-15 11:29:00,1.91235,1.91255,1.91233,1.91239,97699999.0
2005-03-15 11:30:00,1.9124,1.91244,1.91231,1.91234,38500000.0
2005-03-15 11:31:00,1.9123,1.91239,1.91224,1.91232,123199999.0
2005-03-15 11:32:00,1.91231,1.9126,1.91231,1.9126,78599999.0
2005-03-15 11:33:00,1.91261,1.91261,1.91235,1.91245,47100000.0
2005-03-15 11:34:00,1.91268,1.91268,1.91245,1.91261,59200000.0
2005-03-15 11:35:00,1.91255,1.91303,1.91251,1.91303,107499998.0
2005-03-15 11:36:00,1.9133,1.91331,1.91302,1.91322,50000000.0
2005-03-15 11:37:00,1.91324,1.91326,1.91317,1.9132,66600000.0
2005-03-15 11:38:00,1.91337,1.91337,1.91315,1.91319,45400000.0
2005-03-15 11:39:00,1.91332,1.91332,1.91295,1.91295,34400000.0
2005-03-15 11:40:00,1.91302,1.9131,1.91285,1.91293,68999999.0
2005-03-15 11:41:00,1.913,1.91311,1.913,1.91302,34900000.0
2005-03-15 11:42:00,1.91304,1.91314,1.91286,1.91305,125000000.0
2005-03-15 11:43:00,1.91313,1.9132,1.91289,1.91289,27750000.0
2005-03-15 11:44:00,1.91288,1.91288,1.91268,1.91284,79200002.0
2005-03-15 11:45:00,1.9131,1.9133,1.91307,1.91327,41800000.0
2005-03-15 11:46:00,1.91357,1.91357,1.91336,1.91342,56300000.0
2005-03-15 11:47:00,1.9134,1.9134,1.91317,1.9132,146200005.0
2005-03-15 11:48:00,1.91337,1.9134,1.91328,1.91328,84500000.0
2005-03-15 11:49:00,1.91318,1.9132,1.91316,1.91319,49300001.0
2005-03-15 11:50:00,1.91325,1.91325,1.91304,1.91309,110600001.0
2005-03-15 11:51:00,1.91308,1.91312,1.913,1.91303,62100000.0
2005-03-15 11:52:00,1.91302,1.91312,1.91302,1.91307,45100000.0
2005-03-15 11:53:00,1.9131,1.91311,1.91305,1.91307,61800000.0
2005-03-15 11:54:00,1.91318,1.91318,1.91297,1.91303,59600000.0
2005-03-15 11:55:00,1.9133,1.91353,1.91319,1.91353,53450000.0
2005-03-15 11:56:00,1.91355,1.91355,1.9135,1.9135,11500000.0
2005-03-15 11:57:00,1.91335,1.91364,1.91335,1.91356,122900000.0
2005-03-15 11:58:00,1.91356,1.91361,1.91345,1.91357,47400000.0
2005-03-15 11:59:00,1.9135,1.9142,1.91341,1.9142,160099996.0
2005-03-15 12:00:00,1.91322,1.91476,1.91322,1.9147,104900001.0
2005-03-15 12:01:00,1.91468,1.91478,1.91423,1.91423,57300000.0
2005-03-15 12:02:00,1.91422,1.91424,1.91412,1.91416,64800001.0
2005-03-15 12:03:00,1.91442,1.9145,1.91416,1.9142,114400000.0
2005-03-15 12:04:00,1.91435,1.91447,1.91434,1.91443,91200001.0
2005-03-15 12:05:00,1.91463,1.91516,1.91463,1.9149,44200000.0
2005-03-15 12:06:00,1.91485,1.91489,1.91477,1.91489,30800000.0
2005-03-15 12:07:00,1.91493,1.91508,1.91486,1.91502,60299999.0
2005-03-15 12:08:00,1.91491,1.91496,1.91472,1.91472,43100000.0
2005-03-15 12:09:00,1.91472,1.91477,1.91445,1.91445,66100001.0
2005-03-15 12:10:00,1.9145,1.91451,1.91437,1.91451,53400000.0
2005-03-15 12:11:00,1.91433,1.91446,1.91429,1.91436,53000000.0
2005-03-15 12:12:00,1.91425,1.91425,1.91419,1.9142,62200001.0
2005-03-15 12:13:00,1.91433,1.91433,1.91413,1.91432,51400000.0
2005-03-15 12:14:00,1.91457,1.91457,1.91423,1.91429,91299999.0
2005-03-15 12:15:00,1.91437,1.91437,1.91412,1.91412,19900000.0
2005-03-15 12:16:00,1.9143,1.9143,1.9141,1.91418,60599998.0
2005-03-15 12:17:00,1.91435,1.91446,1.91412,1.9142,77900000.0
2005-03-15 12:18:00,1.91425,1.91434,1.91416,1.91422,87300000.0
2005-03-15 12:19:00,1.91436,1.91436,1.91389,1.91394,78099998.0
2005-03-15 12:20:00,1.91416,1.91418,1.91401,1.91401,55100000.0
2005-03-15 12:21:00,1.91401,1.91411,1.914,1.91408,83500000.0
2005-03-15 12:22:00,1.91426,1.91437,1.91423,1.91423,42800001.0
2005-03-15 12:23:00,1.91437,1.91439,1.91426,1.91428,58500000.0
2005-03-15 12:24:00,1.91453,1.91506,1.91453,1.91501,53700000.0
2005-03-15 12:25:00,1.91508,1.91527,1.91506,1.91522,51800000.0
2005-03-15 12:26:00,1.91523,1.91523,1.91474,1.91503,73299998.0
2005-03-15 12:27:00,1.91503,1.91519,1.91494,1.91515,46500000.0
2005-03-15 12:28:00,1.91515,1.91515,1.91498,1.915,127400001.0
2005-03-15 12:29:00,1.9152,1.91525,1.91506,1.91511,76900001.0
2005-03-15 12:30:00,1.91523,1.91536,1.91514,1.9152,53946995.0
2005-03-15 12:31:00,1.91539,1.91563,1.91537,1.91548,161100003.0
2005-03-15 12:32:00,1.91572,1.91669,1.9156,1.91669,43999999.0
2005-03-15 12:33:00,1.91687,1.91689,1.9167,1.9167,49100001.0
2005-03-15 12:34:00,1.91668,1.91668,1.91636,1.91637,79699999.0
2005-03-15 12:35:00,1.91642,1.91647,1.91622,1.91622,42400000.0
2005-03-15 12:36:00,1.91617,1.91617,1.91589,1.91608,36500000.0
2005-03-15 12:37:00,1.91611,1.91616,1.916,1.91616,69300001.0
2005-03-15 12:38:00,1.91622,1.91629,1.91613,1.9162,24100000.0
2005-03-15 12:39:00,1.91621,1.91621,1.91606,1.91615,92670003.0
2005-03-15 12:40:00,1.91612,1.91623,1.91611,1.91615,32600000.0
2005-03-15 12:41:00,1.91612,1.91639,1.91612,1.91636,74699999.0
2005-03-15 12:42:00,1.91665,1.91726,1.91665,1.91721,53499999.0
2005-03-15 12:43:00,1.91735,1.91761,1.91722,1.91761,76399999.0
2005-03-15 12:44:00,1.91772,1.91792,1.91761,1.91765,60800000.0
2005-03-15 12:45:00,1.91795,1.91795,1.91761,1.91769,38400000.0
2005-03-15 12:46:00,1.91817,1.91868,1.91816,1.91868,85999998.0
2005-03-15 12:47:00,1.91886,1.91897,1.9187,1.91884,57300000.0
2005-03-15 12:48:00,1.91894,1.91894,1.91856,1.91856,47900000.0
2005-03-15 12:49:00,1.91845,1.91845,1.91809,1.91813,61299999.0
2005-03-15 12:50:00,1.91838,1.91868,1.91825,1.91858,74450002.0
2005-03-15 12:51:00,1.91865,1.91916,1.91862,1.91916,65900000.0
2005-03-15 12:52:00,1.91915,1.91919,1.91885,1.91885,84000000.0
2005-03-15 12:53:00,1.91892,1.91899,1.91872,1.91872,75499999.0
2005-03-15 12:54:00,1.91873,1.91883,1.91867,1.91874,44600000.0
2005-03-15 12:55:00,1.91895,1.91924,1.91891,1.91908,82500000.0
2005-03-15 12:56:00,1.91898,1.91898,1.91861,1.91867,43999999.0
2005-03-15 12:57:00,1.9188,1.9189,1.91852,1.91852,99600000.0
2005-03-15 12:58:00,1.9187,1.9187,1.91807,1.91807,39800000.0
2005-03-15 12:59:00,1.91783,1.91881,1.91783,1.91877,69200001.0
2005-03-15 13:00:00,1.91903,1.91918,1.91882,1.91882,112399998.0
2005-03-15 13:01:00,1.91881,1.91897,1.91879,1.91896,94799997.0
2005-03-15 13:02:00,1.91893,1.91893,1.91853,1.91853,36900000.0
2005-03-15 13:03:00,1.91875,1.91881,1.91857,1.91857,69400000.0
2005-03-15 13:04:00,1.91852,1.91861,1.91852,1.91861,89899999.0
2005-03-15 13:05:00,1.91867,1.91881,1.91867,1.91879,52400000.0
2005-03-15 13:06:00,1.91905,1.91922,1.91867,1.91867,66900000.0
2005-03-15 13:07:00,1.91868,1.91881,1.91843,1.91862,76400000.0
2005-03-15 13:08:00,1.91893,1.91999,1.91893,1.91972,54199999.0
2005-03-15 13:09:00,1.91953,1.91953,1.91939,1.91953,74600000.0
2005-03-15 13:10:00,1.91958,1.91979,1.91955,1.9196,96699999.0
2005-03-15 13:11:00,1.9198,1.91995,1.91954,1.91954,58700000.0
2005-03-15 13:12:00,1.9195,1.91952,1.91933,1.91949,36300000.0
2005-03-15 13:13:00,1.91948,1.91964,1.91948,1.91961,77550001.0
2005-03-15 13:14:00,1.91945,1.91976,1.91941,1.91959,100299999.0
2005-03-15 13:15:00,1.9196,1.9197,1.91958,1.91961,72300001.0
2005-03-15 13:16:00,1.91968,1.92079,1.91966,1.92079,63000001.0
2005-03-15 13:17:00,1.92075,1.92105,1.92054,1.92104,127100001.0
2005-03-15 13:18:00,1.921,1.92107,1.92084,1.92084,102250001.0
2005-03-15 13:19:00,1.92097,1.92097,1.92055,1.92069,28600000.0
2005-03-15 13:20:00,1.92053,1.92098,1.92052,1.92084,74000001.0
2005-03-15 13:21:00,1.92073,1.92139,1.92068,1.92133,80400000.0
2005-03-15 13:22:00,1.92147,1.92147,1.92119,1.92122,47300000.0
2005-03-15 13:23:00,1.92123,1.92126,1.92112,1.92126,42000000.0
2005-03-15 13:24:00,1.92122,1.92122,1.92101,1.92101,65000002.0
2005-03-15 13:25:00,1.92105,1.92105,1.92089,1.92101,47300000.0
2005-03-15 13:26:00,1.92132,1.92141,1.92112,1.92112,92700000.0
2005-03-15 13:27:00,1.92124,1.92151,1.92124,1.92137,62200000.0
2005-03-15 13:28:00,1.92125,1.92142,1.9212,1.92124,102899998.0
2005-03-15 13:29:00,1.92141,1.9216,1.92126,1.92126,113899999.0
2005-03-15 13:30:00,1.92107,1.9212,1.92083,1.92084,107599999.0
2005-03-15 13:31:00,1.92105,1.92112,1.92096,1.92112,61200000.0
2005-03-15 13:32:00,1.92131,1.92139,1.92114,1.92116,61000000.0
2005-03-15 13:33:00,1.92137,1.92165,1.92137,1.92157,55650001.0
2005-03-15 13:34:00,1.92138,1.92146,1.92107,1.92107,130499999.0
2005-03-15 13:35:00,1.92124,1.92147,1.92124,1.92138,78800000.0
2005-03-15 13:36:00,1.9214,1.92173,1.92137,1.92173,124199999.0
2005-03-15 13:37:00,1.92182,1.92192,1.92166,1.92192,84499998.0
2005-03-15 13:38:00,1.92198,1.92253,1.9219,1.9219,76400000.0
2005-03-15 13:39:00,1.92183,1.92183,1.92163,1.92175,65300000.0
2005-03-15 13:40:00,1.92191,1.92191,1.92163,1.92174,31400000.0
2005-03-15 13:41:00,1.92182,1.92182,1.9214,1.9214,48000000.0
2005-03-15 13:42:00,1.92136,1.92136,1.92109,1.92123,61700002.0
2005-03-15 13:43:00,1.92132,1.92132,1.92093,1.92104,41499999.0
2005-03-15 13:44:00,1.92102,1.92108,1.92094,1.92103,44600000.0
2005-03-15 13:45:00,1.92093,1.92093,1.92078,1.92082,55199999.0
2005-03-15 13:46:00,1.92092,1.92095,1.92084,1.92084,21300000.0
2005-03-15 13:47:00,1.92085,1.92096,1.92077,1.92077,103200000.0
2005-03-15 13:48:00,1.92094,1.92106,1.9209,1.92096,80500000.0
2005-03-15 13:49:00,1.92098,1.92103,1.92086,1.92098,98400000.0
2005-03-15 13:50:00,1.92097,1.92102,1.92088,1.921,62300000.0
2005-03-15 13:51:00,1.92097,1.92103,1.92093,1.92093,19800000.0
2005-03-15 13:52:00,1.9211,1.92115,1.9208,1.9208,37600000.0
2005-03-15 13:53:00,1.92077,1.92086,1.92077,1.9208,109000000.0
2005-03-15 13:54:00,1.92088,1.92088,1.92067,1.92069,23400000.0
2005-03-15 13:55:00,1.92072,1.92074,1.92061,1.92069,122699998.0
2005-03-15 13:56:00,1.92083,1.92089,1.92072,1.92081,41000000.0
2005-03-15 13:57:00,1.9208,1.9208,1.92065,1.92065,33099999.0
2005-03-15 13:58:00,1.92093,1.92106,1.92078,1.92083,66600000.0
2005-03-15 13:59:00,1.92092,1.92098,1.92084,1.92087,118499999.0
2005-03-15 14:00:00,1.92105,1.92119,1.921,1.92109,62299999.0
2005-03-15 14:01:00,1.92127,1.92127,1.92113,1.92113,53499999.0
2005-03-15 14:02:00,1.92126,1.92137,1.9212,1.92126,52700000.0
2005-03-15 14:03:00,1.92138,1.92138,1.92118,1.92118,49100000.0
2005-03-15 14:04:00,1.92132,1.92139,1.92127,1.92134,43900000.0
2005-03-15 14:05:00,1.92143,1.92143,1.92127,1.92133,35500000.0
2005-03-15 14:06:00,1.9211,1.9211,1.92059,1.92059,29800000.0
2005-03-15 14:07:00,1.9206,1.9206,1.92044,1.9205,99600000.0
2005-03-15 14:08:00,1.9205,1.92056,1.92046,1.92049,119099997.0
2005-03-15 14:09:00,1.92037,1.92037,1.92013,1.92025,39100000.0
2005-03-15 14:10:00,1.9205,1.9205,1.92027,1.92043,18000000.0
2005-03-15 14:11:00,1.92047,1.92054,1.92034,1.92034,44900000.0
2005-03-15 14:12:00,1.92018,1.92018,1.9201,1.92011,105800001.0
2005-03-15 14:13:00,1.9202,1.92042,1.92011,1.92039,40500000.0
2005-03-15 14:14:00,1.92049,1.92086,1.92049,1.92075,32000000.0
2005-03-15 14:15:00,1.92088,1.92088,1.92073,1.92075,38700000.0
2005-03-15 14:16:00,1.92073,1.92101,1.92066,1.92098,45200000.0
2005-03-15 14:17:00,1.92119,1.92128,1.92106,1.92106,63400001.0
2005-03-15 14:18:00,1.92108,1.92108,1.92076,1.92082,39200000.0
2005-03-15 14:19:00,1.92091,1.92093,1.92079,1.92091,47000000.0
2005-03-15 14:20:00,1.92093,1.92101,1.92085,1.9209,29100000.0
2005-03-15 14:21:00,1.92085,1.92107,1.92082,1.92082,109099999.0
2005-03-15 14:22:00,1.92088,1.92124,1.92088,1.92116,34799999.0
2005-03-15 14:23:00,1.92116,1.92116,1.92101,1.92101,68899998.0
2005-03-15 14:24:00,1.92108,1.92148,1.92108,1.92138,72000000.0
2005-03-15 14:25:00,1.92155,1.92158,1.92145,1.92148,109299999.0
2005-03-15 14:26:00,1.9215,1.9215,1.92113,1.92113,64599999.0
2005-03-15 14:27:00,1.92118,1.92118,1.9211,1.9211,46100000.0
2005-03-15 14:28:00,1.92109,1.92123,1.92105,1.92105,32100000.0
2005-03-15 14:29:00,1.92105,1.92105,1.92075,1.9208,56899999.0
2005-03-15 14:30:00,1.92092,1.92092,1.92062,1.92067,115099999.0
2005-03-15 14:31:00,1.92071,1.92087,1.92071,1.92074,61699999.0
2005-03-15 14:32:00,1.9206,1.92072,1.92058,1.92067,124000000.0
2005-03-15 14:33:00,1.92049,1.9207,1.92049,1.92061,63000000.0
2005-03-15 14:34:00,1.92071,1.92075,1.92061,1.92075,51300000.0
2005-03-15 14:35:00,1.92087,1.9209,1.92073,1.92085,81000000.0
2005-03-15 14:36:00,1.92081,1.92082,1.92058,1.92058,98000001.0
2005-03-15 14:37:00,1.92061,1.92079,1.92061,1.92068,108399999.0
2005-03-15 14:38:00,1.9207,1.92075,1.92067,1.9207,24600000.0
2005-03-15 14:39:00,1.92068,1.92068,1.92044,1.92057,14600000.0
2005-03-15 14:40:00,1.92061,1.92069,1.92056,1.9206,78700001.0
2005-03-15 14:41:00,1.92068,1.92068,1.92054,1.92054,17370000.0
2005-03-15 14:42:00,1.92058,1.92072,1.92058,1.92061,87500000.0
2005-03-15 14:43:00,1.92092,1.92109,1.92085,1.92092,116999999.0
2005-03-15 14:44:00,1.92105,1.92116,1.92105,1.92111,43200000.0
2005-03-15 14:45:00,1.9211,1.92129,1.9211,1.92113,26100000.0
2005-03-15 14:46:00,1.92115,1.92134,1.92111,1.92112,105799999.0
2005-03-15 14:47:00,1.9212,1.92126,1.92109,1.92109,67400000.0
2005-03-15 14:48:00,1.92108,1.92114,1.92106,1.92111,60900000.0
2005-03-15 14:49:00,1.92108,1.92131,1.92105,1.92116,42200000.0
2005-03-15 14:50:00,1.92147,1.92147,1.9213,1.92137,79900000.0
2005-03-15 14:51:00,1.92163,1.92186,1.92158,1.92175,84699999.0
2005-03-15 14:52:00,1.92192,1.92211,1.92188,1.92194,78099999.0
2005-03-15 14:53:00,1.92194,1.92195,1.92178,1.92195,54900000.0
2005-03-15 14:54:00,1.92218,1.92226,1.92205,1.92206,58900001.0
2005-03-15 14:55:00,1.92216,1.92216,1.92157,1.92157,77499999.0
2005-03-15 14:56:00,1.92169,1.92169,1.92143,1.92155,80199999.0
2005-03-15 14:57:00,1.92173,1.92182,1.92156,1.92156,110300000.0
2005-03-15 14:58:00,1.92165,1.92176,1.9216,1.9216,66899999.0
2005-03-15 14:59:00,1.92141,1.92141,1.92114,1.92114,37500000.0
2005-03-15 15:00:00,1.92112,1.92133,1.92112,1.92133,80699999.0
2005-03-15 15:01:00,1.92128,1.92143,1.92121,1.92129,55400000.0
2005-03-15 15:02:00,1.92135,1.92152,1.92123,1.92138,58200000.0
2005-03-15 15:03:00,1.92173,1.92206,1.92169,1.92206,44600000.0
2005-03-15 15:04:00,1.92218,1.92231,1.92205,1.92206,62199999.0
2005-03-15 15:05:00,1.92225,1.92229,1.92197,1.92201,75100001.0
2005-03-15 15:06:00,1.92217,1.92223,1.92201,1.92202,47000000.0
2005-03-15 15:07:00,1.92207,1.92207,1.92197,1.922,70799999.0
2005-03-15 15:08:00,1.9225,1.92296,1.92233,1.92296,44100000.0
2005-03-15 15:09:00,1.92323,1.9234,1.92316,1.92336,142500003.0
2005-03-15 15:10:00,1.92321,1.92321,1.92309,1.92309,15200000.0
2005-03-15 15:11:00,1.92298,1.92307,1.9227,1.9227,71900002.0
2005-03-15 15:12:00,1.92253,1.92268,1.92248,1.92256,89800000.0
2005-03-15 15:13:00,1.92279,1.9229,1.92264,1.92269,50500000.0
2005-03-15 15:14:00,1.92275,1.92279,1.92232,1.92232,47100001.0
2005-03-15 15:15:00,1.92233,1.92233,1.92208,1.92225,90700001.0
2005-03-15 15:16:00,1.92235,1.92245,1.92232,1.9224,22600000.0
2005-03-15 15:17:00,1.92235,1.92235,1.92226,1.92234,28600000.0
2005-03-15 15:18:00,1.92235,1.92246,1.92225,1.92243,64199999.0
2005-03-15 15:19:00,1.92246,1.92254,1.92232,1.92235,116300001.0
2005-03-15 15:20:00,1.92258,1.9226,1.92245,1.92258,79399999.0
2005-03-15 15:21:00,1.92261,1.92261,1.92233,1.92233,54200001.0
2005-03-15 15:22:00,1.92255,1.92282,1.9225,1.92282,70300001.0
2005-03-15 15:23:00,1.923,1.92326,1.92298,1.92319,73700000.0
2005-03-15 15:24:00,1.92344,1.9238,1.92344,1.92359,66399999.0
2005-03-15 15:25:00,1.92369,1.92384,1.92369,1.9237,156800001.0
2005-03-15 15:26:00,1.92408,1.92428,1.92395,1.92408,49300001.0
2005-03-15 15:27:00,1.9243,1.9243,1.92395,1.92395,17600000.0
2005-03-15 15:28:00,1.92378,1.92378,1.92354,1.92362,61900000.0
2005-03-15 15:29:00,1.92373,1.92379,1.92351,1.92351,53500000.0
2005-03-15 15:30:00,1.9237,1.92393,1.92275,1.9228,38900001.0
2005-03-15 15:31:00,1.9241,1.9244,1.92336,1.92387,72100001.0
2005-03-15 15:32:00,1.92514,1.92514,1.9243,1.9243,117700001.0
2005-03-15 15:33:00,1.92432,1.92432,1.92397,1.92397,18700000.0
2005-03-15 15:34:00,1.9239,1.92397,1.92378,1.92378,21400000.0
2005-03-15 15:35:00,1.92395,1.92395,1.92377,1.92389,41900000.0
2005-03-15 15:36:00,1.92386,1.92386,1.9238,1.9238,41700000.0
2005-03-15 15:37:00,1.92354,1.92354,1.92299,1.923,39600000.0
2005-03-15 15:38:00,1.92297,1.92304,1.92277,1.9229,84299999.0
2005-03-15 15:39:00,1.92298,1.92313,1.92291,1.92298,66100000.0
2005-03-15 15:40:00,1.92303,1.9234,1.92301,1.9234,97499999.0
2005-03-15 15:41:00,1.92355,1.92364,1.92344,1.92344,47300000.0
2005-03-15 15:42:00,1.92337,1.92357,1.92306,1.92306,57000000.0
2005-03-15 15:43:00,1.92302,1.92302,1.92285,1.9229,54600001.0
2005-03-15 15:44:00,1.92278,1.92328,1.92277,1.92328,20700000.0
2005-03-15 15:45:00,1.92339,1.92365,1.92339,1.92358,86800001.0
2005-03-15 15:46:00,1.92347,1.92347,1.92313,1.92334,37700000.0
2005-03-15 15:47:00,1.92328,1.92328,1.9231,1.92325,65200000.0
2005-03-15 15:48:00,1.92345,1.92354,1.92334,1.92349,128600001.0
2005-03-15 15:49:00,1.92362,1.92428,1.92362,1.92418,52700000.0
2005-03-15 15:50:00,1.92423,1.92423,1.92369,1.92369,83399996.0
2005-03-15 15:51:00,1.92405,1.9241,1.92378,1.9241,96200001.0
2005-03-15 15:52:00,1.92408,1.92408,1.92383,1.92392,84600001.0
2005-03-15 15:53:00,1.92405,1.92405,1.92367,1.92367,39499999.0
2005-03-15 15:54:00,1.92363,1.92378,1.92359,1.92366,40700000.0
2005-03-15 15:55:00,1.92368,1.92368,1.92352,1.92352,21600000.0
2005-03-15 15:56:00,1.9235,1.92352,1.92341,1.92342,91500000.0
2005-03-15 15:57:00,1.92342,1.92342,1.92309,1.92332,52300000.0
2005-03-15 15:58:00,1.92355,1.92368,1.92344,1.92349,50099999.0
2005-03-15 15:59:00,1.9237,1.92388,1.92336,1.9234,54699999.0
2005-03-15 16:00:00,1.9211,1.92161,1.91912,1.91912,75799999.0
2005-03-15 16:01:00,1.91838,1.92161,1.91826,1.92155,80700000.0
2005-03-15 16:02:00,1.92176,1.92211,1.92061,1.9207,88600001.0
2005-03-15 16:03:00,1.92083,1.92086,1.91987,1.91991,75800000.0
2005-03-15 16:04:00,1.91982,1.91987,1.91918,1.91951,68799999.0
2005-03-15 16:05:00,1.91958,1.92068,1.91948,1.92062,59400000.0
2005-03-15 16:06:00,1.92055,1.92055,1.92009,1.92012,96499998.0
2005-03-15 16:07:00,1.91975,1.92009,1.91965,1.91965,73200000.0
2005-03-15 16:08:00,1.91939,1.91953,1.91902,1.91902,128699999.0
2005-03-15 16:09:00,1.91917,1.91942,1.91902,1.91942,75800001.0
2005-03-15 16:10:00,1.91937,1.9194,1.91836,1.91845,59899999.0
2005-03-15 16:11:00,1.91845,1.91868,1.9183,1.91844,105899999.0
2005-03-15 16:12:00,1.9184,1.9184,1.9182,1.91836,37950000.0
2005-03-15 16:13:00,1.91846,1.9185,1.91802,1.91802,103999999.0
2005-03-15 16:14:00,1.91813,1.91869,1.91809,1.91862,35800000.0
2005-03-15 16:15:00,1.91867,1.91877,1.91803,1.91803,33100000.0
2005-03-15 16:16:00,1.91787,1.91821,1.91787,1.91796,78199999.0
2005-03-15 16:17:00,1.9181,1.91904,1.91798,1.91867,68700000.0
2005-03-15 16:18:00,1.9188,1.91889,1.91824,1.91865,55500000.0
2005-03-15 16:19:00,1.9185,1.91884,1.91829,1.91829,63000000.0
2005-03-15 16:20:00,1.9185,1.91854,1.9181,1.91837,40700000.0
2005-03-15 16:21:00,1.91867,1.91869,1.91796,1.91796,23600000.0
2005-03-15 16:22:00,1.91795,1.91835,1.91791,1.91824,68000001.0
2005-03-15 16:23:00,1.91833,1.91833,1.9178,1.91799,49100000.0
2005-03-15 16:24:00,1.91823,1.91855,1.91821,1.91855,139699999.0
2005-03-15 16:25:00,1.91864,1.91867,1.91794,1.91822,66999999.0
2005-03-15 16:26:00,1.91862,1.91883,1.91853,1.91882,49099999.0
2005-03-15 16:27:00,1.91905,1.91914,1.91877,1.91877,46399999.0
2005-03-15 16:28:00,1.91897,1.91911,1.91848,1.91853,21100000.0
2005-03-15 16:29:00,1.91882,1.91882,1.91853,1.91853,58100000.0
2005-03-15 16:30:00,1.91836,1.91854,1.91823,1.91854,55799999.0
2005-03-15 16:31:00,1.91853,1.91853,1.91816,1.91828,60500000.0
2005-03-15 16:32:00,1.9184,1.91855,1.91839,1.91845,94999998.0
2005-03-15 16:33:00,1.91851,1.91851,1.91816,1.91816,49200000.0
2005-03-15 16:34:00,1.91827,1.91833,1.91815,1.91833,72270000.0
2005-03-15 16:35:00,1.91793,1.91793,1.91689,1.91693,33299999.0
2005-03-15 16:36:00,1.91667,1.9168,1.91653,1.91653,28500000.0
2005-03-15 16:37:00,1.91643,1.91668,1.91636,1.91644,71099999.0
2005-03-15 16:38:00,1.91611,1.91629,1.91575,1.9159,112399999.0
2005-03-15 16:39:00,1.91589,1.91614,1.91573,1.91573,29600000.0
2005-03-15 16:40:00,1.91567,1.91567,1.91527,1.91551,88099998.0
2005-03-15 16:41:00,1.91548,1.91593,1.91548,1.91593,134900002.0
2005-03-15 16:42:00,1.91602,1.91605,1.91579,1.91585,86000001.0
2005-03-15 16:43:00,1.9157,1.9157,1.91544,1.91549,44599999.0
2005-03-15 16:44:00,1.9155,1.9155,1.91512,1.91526,39600001.0
2005-03-15 16:45:00,1.91533,1.91543,1.91521,1.91523,82800000.0
2005-03-15 16:46:00,1.91548,1.91548,1.91484,1.91484,119099997.0
2005-03-15 16:47:00,1.91492,1.91508,1.9148,1.91481,48400000.0
2005-03-15 16:48:00,1.91473,1.91473,1.91445,1.9146,41299999.0
2005-03-15 16:49:00,1.91492,1.91498,1.91456,1.9148,74799999.0
2005-03-15 16:50:00,1.91495,1.91518,1.91493,1.91505,76900000.0
2005-03-15 16:51:00,1.91529,1.91532,1.91503,1.91503,40400000.0
2005-03-15 16:52:00,1.91517,1.91517,1.91497,1.91501,86299998.0
2005-03-15 16:53:00,1.91512,1.91519,1.91422,1.91422,72200000.0
2005-03-15 16:54:00,1.91405,1.91425,1.91402,1.91423,67299998.0
2005-03-15 16:55:00,1.91422,1.91422,1.91386,1.91398,67700000.0
2005-03-15 16:56:00,1.91421,1.91445,1.91421,1.91445,47500000.0
2005-03-15 16:57:00,1.91471,1.91502,1.91461,1.91502,98000000.0
2005-03-15 16:58:00,1.91508,1.91535,1.91507,1.91522,81000000.0
2005-03-15 16:59:00,1.91532,1.91557,1.91531,1.91553,97700001.0
2005-03-15 17:00:00,1.91555,1.91559,1.91518,1.91534,101900001.0
2005-03-15 17:01:00,1.91565,1.91591,1.91561,1.91591,50700000.0
2005-03-15 17:02:00,1.91607,1.91607,1.91563,1.91563,121000001.0
2005-03-15 17:03:00,1.91567,1.91567,1.91536,1.91536,50300000.0
2005-03-15 17:04:00,1.9155,1.91569,1.9155,1.91564,61200001.0
2005-03-15 17:05:00,1.9158,1.9158,1.91545,1.91565,131899998.0
2005-03-15 17:06:00,1.9157,1.91589,1.91554,1.91587,46099999.0
2005-03-15 17:07:00,1.91582,1.91582,1.9154,1.91544,72999999.0
2005-03-15 17:08:00,1.91554,1.91564,1.91546,1.91564,144399998.0
2005-03-15 17:09:00,1.9156,1.9156,1.91545,1.91545,10400000.0
2005-03-15 17:10:00,1.91531,1.91531,1.91485,1.91485,84699999.0
2005-03-15 17:11:00,1.9148,1.91489,1.91465,1.91476,96900001.0
2005-03-15 17:12:00,1.91485,1.91493,1.91473,1.91491,41200000.0
2005-03-15 17:13:00,1.91505,1.91521,1.915,1.91512,102399999.0
2005-03-15 17:14:00,1.91558,1.91566,1.91545,1.91552,62800001.0
2005-03-15 17:15:00,1.91573,1.91584,1.91537,1.91546,55200001.0
2005-03-15 17:16:00,1.91548,1.91561,1.91543,1.91557,70500000.0
2005-03-15 17:17:00,1.91563,1.91563,1.91551,1.91551,32000000.0
2005-03-15 17:18:00,1.91585,1.91594,1.91569,1.91569,35700001.0
2005-03-15 17:19:00,1.91562,1.91562,1.91524,1.91524,52400000.0
2005-03-15 17:20:00,1.91555,1.91569,1.91543,1.91565,67700000.0
2005-03-15 17:21:00,1.91585,1.91611,1.91577,1.91611,88300001.0
2005-03-15 17:22:00,1.91622,1.91669,1.91617,1.91657,90700000.0
2005-03-15 17:23:00,1.91674,1.91679,1.91657,1.91657,33300000.0
2005-03-15 17:24:00,1.9163,1.9163,1.91554,1.91608,44500000.0
2005-03-15 17:25:00,1.91655,1.91665,1.91644,1.91652,102499999.0
2005-03-15 17:26:00,1.91676,1.91679,1.91652,1.91658,54500000.0
2005-03-15 17:27:00,1.91669,1.91669,1.9163,1.91651,78600000.0
2005-03-15 17:28:00,1.91649,1.91657,1.91647,1.91656,80000001.0
2005-03-15 17:29:00,1.9163,1.9163,1.91597,1.91609,55000001.0
2005-03-15 17:30:00,1.91617,1.91635,1.91604,1.91635,76000000.0
2005-03-15 17:31:00,1.91647,1.91649,1.9164,1.91643,65500001.0
2005-03-15 17:32:00,1.91647,1.91647,1.91625,1.91625,25300000.0
2005-03-15 17:33:00,1.91626,1.9165,1.9162,1.91643,66400000.0
2005-03-15 17:34:00,1.91647,1.9165,1.91636,1.91639,64300002.0
2005-03-15 17:35:00,1.91637,1.91644,1.91631,1.91638,69699999.0
2005-03-15 17:36:00,1.91639,1.91644,1.91632,1.91637,45400000.0
2005-03-15 17:37:00,1.9163,1.91633,1.91619,1.91622,73699998.0
2005-03-15 17:38:00,1.91636,1.91636,1.9163,1.9163,22800000.0
2005-03-15 17:39:00,1.91623,1.91638,1.91621,1.91623,108300000.0
2005-03-15 17:40:00,1.9163,1.9163,1.91596,1.91596,45000000.0
2005-03-15 17:41:00,1.91608,1.91612,1.91593,1.91602,48700001.0
2005-03-15 17:42:00,1.91601,1.91601,1.91569,1.91569,74400000.0
2005-03-15 17:43:00,1.91574,1.91574,1.91542,1.91542,100700000.0
2005-03-15 17:44:00,1.91542,1.91543,1.91538,1.9154,86299999.0
2005-03-15 17:45:00,1.91529,1.91537,1.91508,1.91523,50800000.0
2005-03-15 17:46:00,1.91535,1.9154,1.91525,1.91525,44200000.0
2005-03-15 17:47:00,1.91523,1.91529,1.91472,1.91472,60900000.0
2005-03-15 17:48:00,1.91475,1.91485,1.91435,1.91435,59899999.0
2005-03-15 17:49:00,1.9147,1.91491,1.91433,1.91491,48900000.0
2005-03-15 17:50:00,1.91488,1.91516,1.91475,1.91505,77799999.0
2005-03-15 17:51:00,1.91508,1.91545,1.91504,1.91531,101900001.0
2005-03-15 17:52:00,1.91557,1.91557,1.91533,1.91544,43700000.0
2005-03-15 17:53:00,1.91549,1.91552,1.91482,1.91545,76400000.0
2005-03-15 17:54:00,1.91532,1.91532,1.91476,1.91498,52199999.0
2005-03-15 17:55:00,1.91525,1.91525,1.91508,1.91512,28699999.0
2005-03-15 17:56:00,1.91515,1.91536,1.91499,1.91536,56300000.0
2005-03-15 17:57:00,1.91551,1.91571,1.91538,1.9156,58100000.0
2005-03-15 17:58:00,1.91583,1.91608,1.91575,1.91595,78600000.0
2005-03-15 17:59:00,1.91563,1.91563,1.91497,1.91524,27000000.0
2005-03-15 18:00:00,1.91582,1.91584,1.91456,1.91456,41100000.0
2005-03-15 18:01:00,1.91442,1.91488,1.91423,1.91455,1050750006.0
2005-03-15 18:02:00,1.91453,1.91464,1.91423,1.91445,839669997.0
2005-03-15 18:03:00,1.91456,1.91471,1.9143,1.9143,1066399996.0
2005-03-15 18:04:00,1.9145,1.9145,1.91348,1.91348,920600003.0
2005-03-15 18:05:00,1.91332,1.91332,1.91264,1.91276,1044599994.0
2005-03-15 18:06:00,1.91289,1.91299,1.91275,1.91295,1051100004.0
2005-03-15 18:07:00,1.91298,1.91324,1.91284,1.91315,1204999996.0
2005-03-15 18:08:00,1.91313,1.91319,1.91291,1.9131,1067999998.0
2005-03-15 18:09:00,1.91318,1.91318,1.91281,1.91305,528000001.0
2005-03-15 18:10:00,1.91304,1.91309,1.91295,1.91297,702000000.0
2005-03-15 18:11:00,1.91319,1.91335,1.91315,1.91325,486500004.0
2005-03-15 18:12:00,1.91315,1.91315,1.91261,1.91279,627300003.0
2005-03-15 18:13:00,1.91286,1.91297,1.91275,1.91275,562200001.0
2005-03-15 18:14:00,1.91274,1.91274,1.91237,1.91253,692950001.0
2005-03-15 18:15:00,1.91263,1.91268,1.91234,1.91234,847499998.0
2005-03-15 18:16:00,1.91241,1.91241,1.91194,1.91194,746670002.0
2005-03-15 18:17:00,1.91196,1.91238,1.91186,1.91236,473099996.0
2005-03-15 18:18:00,1.91235,1.91269,1.91188,1.91232,720199997.0
2005-03-15 18:19:00,1.91249,1.91289,1.91249,1.91276,603850004.0
2005-03-15 18:20:00,1.9128,1.91293,1.91258,1.9129,377300002.0
2005-03-15 18:21:00,1.91301,1.91301,1.91247,1.91247,787250003.0
2005-03-15 18:22:00,1.91275,1.91288,1.91263,1.91278,589999995.0
2005-03-15 18:23:00,1.91303,1.91317,1.91297,1.91313,845400000.0
2005-03-15 18:24:00,1.91312,1.91312,1.91268,1.91272,595600004.0
2005-03-15 18:25:00,1.91275,1.91305,1.9127,1.91293,669799998.0
2005-03-15 18:26:00,1.91301,1.91306,1.91283,1.91297,450700002.0
2005-03-15 18:27:00,1.91319,1.91325,1.9125,1.9125,669900001.0
2005-03-15 18:28:00,1.9127,1.91326,1.91257,1.91311,371200002.0
2005-03-15 18:29:00,1.91338,1.91343,1.91301,1.91301,784599997.0
2005-03-15 18:30:00,1.91315,1.91337,1.91291,1.91315,716200001.0
2005-03-15 18:31:00,1.91325,1.91338,1.91299,1.91327,529999999.0
2005-03-15 18:32:00,1.91326,1.91334,1.91307,1.91322,378099998.0
2005-03-15 18:33:00,1.91321,1.91343,1.91307,1.91313,799070005.0
2005-03-15 18:34:00,1.91338,1.91339,1.91312,1.91315,637099998.0
2005-03-15 18:35:00,1.91315,1.91339,1.91294,1.91339,392999998.0
2005-03-15 18:36:00,1.91345,1.91348,1.9133,1.91344,83500000.0
2005-03-15 18:37:00,1.9134,1.9134,1.91264,1.91264,91699998.0
2005-03-15 18:38:00,1.91271,1.91295,1.91271,1.91295,211200003.0
2005-03-15 18:39:00,1.91297,1.91299,1.91277,1.91277,267700005.0
2005-03-15 18:40:00,1.91299,1.9136,1.91285,1.91336,434200001.0
2005-03-15 18:41:00,1.91353,1.91418,1.91353,1.91367,239299999.0
2005-03-15 18:42:00,1.91383,1.9141,1.91374,1.91374,114700001.0
2005-03-15 18:43:00,1.91377,1.91377,1.91337,1.91364,164799999.0
2005-03-15 18:44:00,1.91359,1.91371,1.91343,1.91352,413399999.0
2005-03-15 18:45:00,1.91348,1.91368,1.9134,1.91363,191499997.0
2005-03-15 18:46:00,1.91352,1.91356,1.91291,1.91309,153900000.0
2005-03-15 18:47:00,1.91326,1.91326,1.91306,1.91319,186800000.0
2005-03-15 18:48:00,1.91312,1.91312,1.91282,1.91293,356100001.0
2005-03-15 18:49:00,1.91307,1.9132,1.91285,1.91285,86999998.0
2005-03-15 18:50:00,1.91297,1.91301,1.91278,1.91278,253000001.0
2005-03-15 18:51:00,1.91295,1.91309,1.9128,1.91292,450100003.0
2005-03-15 18:52:00,1.91294,1.91302,1.91287,1.91288,593299997.0
2005-03-15 18:53:00,1.91288,1.91293,1.91269,1.91269,572600000.0
2005-03-15 18:54:00,1.91273,1.91281,1.91267,1.91267,208600000.0
2005-03-15 18:55:00,1.91272,1.91279,1.91262,1.91262,620800002.0
2005-03-15 18:56:00,1.91277,1.91277,1.91235,1.91238,265899999.0
2005-03-15 18:57:00,1.91223,1.91223,1.91177,1.91207,472899997.0
2005-03-15 18:58:00,1.91227,1.91251,1.91213,1.91245,779700003.0
2005-03-15 18:59:00,1.91248,1.91277,1.91248,1.91262,425799998.0
2005-03-15 19:00:00,1.9127,1.91277,1.91255,1.91269,331900002.0
2005-03-15 19:01:00,1.91285,1.91286,1.91282,1.91282,35900000.0
2005-03-15 19:02:00,1.91299,1.91327,1.91282,1.91297,442200000.0
2005-03-15 19:03:00,1.91316,1.91316,1.91262,1.91262,554299999.0
2005-03-15 19:04:00,1.91275,1.91279,1.91261,1.91273,315999996.0
2005-03-15 19:05:00,1.91278,1.91288,1.91266,1.91275,153599997.0
2005-03-15 19:06:00,1.9128,1.91303,1.91267,1.91293,666199999.0
2005-03-15 19:07:00,1.91305,1.91318,1.91286,1.91295,308899999.0
2005-03-15 19:08:00,1.91315,1.91317,1.91302,1.91315,534400001.0
2005-03-15 19:09:00,1.9132,1.91366,1.9132,1.91364,250800000.0
2005-03-15 19:10:00,1.91362,1.91373,1.91352,1.91357,312899998.0
2005-03-15 19:11:00,1.9137,1.9138,1.9136,1.9136,87799999.0
2005-03-15 19:12:00,1.91377,1.91386,1.91366,1.91386,171400001.0
2005-03-15 19:13:00,1.91388,1.9141,1.91378,1.9138,415900000.0
2005-03-15 19:14:00,1.91377,1.91387,1.91366,1.91384,257200004.0
2005-03-15 19:15:00,1.9138,1.9138,1.91362,1.91362,432100002.0
2005-03-15 19:16:00,1.91376,1.91376,1.91364,1.91364,148500002.0
2005-03-15 19:17:00,1.91362,1.91363,1.91356,1.91357,201500002.0
2005-03-15 19:18:00,1.91363,1.91364,1.91353,1.91357,317700000.0
2005-03-15 19:19:00,1.91357,1.91366,1.91353,1.91358,336600001.0
2005-03-15 19:20:00,1.91352,1.91369,1.91344,1.91344,366599997.0
2005-03-15 19:21:00,1.91337,1.91337,1.91297,1.91332,417549998.0
2005-03-15 19:22:00,1.91339,1.91343,1.91327,1.91331,240300000.0
2005-03-15 19:23:00,1.91328,1.91341,1.91319,1.91333,402300004.0
2005-03-15 19:24:00,1.91344,1.91344,1.91335,1.91335,147500000.0
2005-03-15 19:25:00,1.91339,1.91354,1.91339,1.91346,46600000.0
2005-03-15 19:26:00,1.91362,1.91393,1.91362,1.91393,380599996.0
2005-03-15 19:27:00,1.91397,1.91397,1.91346,1.9136,579099996.0
2005-03-15 19:28:00,1.91368,1.91374,1.91343,1.9136,322900003.0
2005-03-15 19:29:00,1.91358,1.91372,1.91356,1.91368,211399999.0
2005-03-15 19:30:00,1.91372,1.91383,1.91365,1.91365,532599998.0
2005-03-15 19:31:00,1.91378,1.91385,1.91369,1.91369,245199999.0
2005-03-15 19:32:00,1.91384,1.91389,1.91362,1.91362,469999996.0
2005-03-15 19:33:00,1.9137,1.91418,1.91361,1.91418,256300000.0
2005-03-15 19:34:00,1.91379,1.91407,1.91365,1.91365,151300001.0
2005-03-15 19:35:00,1.9138,1.91399,1.91365,1.91399,489000005.0
2005-03-15 19:36:00,1.91402,1.91402,1.91387,1.91391,435000003.0
2005-03-15 19:37:00,1.91384,1.91393,1.91363,1.91363,341599996.0
2005-03-15 19:38:00,1.91384,1.91389,1.91373,1.91388,101000000.0
2005-03-15 19:39:00,1.9138,1.91386,1.91365,1.91365,112800001.0
2005-03-15 19:40:00,1.91382,1.9139,1.9137,1.91388,389000001.0
2005-03-15 19:41:00,1.91365,1.91369,1.9131,1.91358,362700003.0
2005-03-15 19:42:00,1.91373,1.91393,1.91373,1.91378,240000000.0
2005-03-15 19:43:00,1.91372,1.91372,1.91312,1.91351,135700000.0
2005-03-15 19:44:00,1.91362,1.91395,1.91314,1.91395,295799997.0
2005-03-15 19:45:00,1.91382,1.91401,1.91372,1.91372,190799999.0
2005-03-15 19:46:00,1.91376,1.91379,1.91364,1.91371,230699999.0
2005-03-15 19:47:00,1.91385,1.91402,1.91385,1.9139,102000000.0
2005-03-15 19:48:00,1.91381,1.91391,1.91381,1.91388,141650002.0
2005-03-15 19:49:00,1.91388,1.91392,1.91384,1.91387,251799999.0
2005-03-15 19:50:00,1.91383,1.91383,1.9137,1.91372,289100000.0
2005-03-15 19:51:00,1.91383,1.91416,1.91375,1.91403,258099999.0
2005-03-15 19:52:00,1.91424,1.91425,1.91395,1.91395,103200000.0
2005-03-15 19:53:00,1.91413,1.91421,1.91405,1.91421,67799998.0
2005-03-15 19:54:00,1.91428,1.91439,1.91428,1.91439,206800003.0
2005-03-15 19:55:00,1.914,1.91421,1.91357,1.91392,120500000.0
2005-03-15 19:56:00,1.91404,1.91432,1.91399,1.91432,246400000.0
2005-03-15 19:57:00,1.91447,1.91452,1.91428,1.91433,436600000.0
2005-03-15 19:58:00,1.91438,1.91438,1.91321,1.91407,269300000.0
2005-03-15 19:59:00,1.9141,1.9141,1.91317,1.91406,367799996.0
2005-03-15 20:00:00,1.91411,1.9142,1.91402,1.91415,233400000.0
2005-03-15 20:01:00,1.91417,1.91431,1.91417,1.91419,192800000.0
2005-03-15 20:02:00,1.9142,1.91434,1.9142,1.91422,131300000.0
2005-03-15 20:03:00,1.91421,1.91439,1.91421,1.9143,66000000.0
2005-03-15 20:04:00,1.9143,1.91439,1.91428,1.91429,193700000.0
2005-03-15 20:05:00,1.91427,1.91443,1.91427,1.91431,182199998.0
2005-03-15 20:06:00,1.91432,1.91448,1.91431,1.91433,174100001.0
2005-03-15 20:07:00,1.91432,1.91457,1.91432,1.9144,146800000.0
2005-03-15 20:08:00,1.91443,1.91443,1.91413,1.91425,229800001.0
2005-03-15 20:09:00,1.91419,1.91435,1.91419,1.9143,109600000.0
2005-03-15 20:10:00,1.91428,1.91441,1.91425,1.91427,159100001.0
2005-03-15 20:11:00,1.91435,1.9144,1.91428,1.91428,50000000.0
2005-03-15 20:12:00,1.9142,1.91435,1.91417,1.91429,381700000.0
2005-03-15 20:13:00,1.91435,1.91438,1.91427,1.91427,271799997.0
2005-03-15 20:14:00,1.9143,1.91441,1.91429,1.91432,126600000.0
2005-03-15 20:15:00,1.9143,1.91438,1.91427,1.91432,395999996.0
2005-03-15 20:16:00,1.91426,1.91435,1.91402,1.91402,112200001.0
2005-03-15 20:17:00,1.91398,1.91404,1.91398,1.914,74800002.0
2005-03-15 20:18:00,1.914,1.914,1.9139,1.91392,177100000.0
2005-03-15 20:19:00,1.91392,1.91395,1.91387,1.91395,114300001.0
2005-03-15 20:20:00,1.91398,1.91403,1.9139,1.91392,386499996.0
2005-03-15 20:21:00,1.91384,1.91384,1.91309,1.91309,187100001.0
2005-03-15 20:22:00,1.91308,1.9135,1.91308,1.91349,149500000.0
2005-03-15 20:23:00,1.9135,1.91363,1.91346,1.91363,321100003.0
2005-03-15 20:24:00,1.91363,1.91363,1.91354,1.91359,83600000.0
2005-03-15 20:25:00,1.91332,1.91356,1.91328,1.91353,398600000.0
2005-03-15 20:26:00,1.9135,1.91358,1.91347,1.9135,497700001.0
2005-03-15 20:27:00,1.91358,1.91362,1.91355,1.9136,301900000.0
2005-03-15 20:28:00,1.91358,1.9136,1.91317,1.91332,300799998.0
2005-03-15 20:29:00,1.91339,1.91368,1.91339,1.9135,205700001.0
2005-03-15 20:30:00,1.91344,1.91351,1.91332,1.91347,826399997.0
2005-03-15 20:31:00,1.91353,1.91355,1.91348,1.9135,574900000.0
2005-03-15 20:32:00,1.9136,1.91362,1.91346,1.91349,836599999.0
2005-03-15 20:33:00,1.9135,1.9136,1.91342,1.91351,154600000.0
2005-03-15 20:34:00,1.91352,1.91357,1.91327,1.91347,114399999.0
2005-03-15 20:35:00,1.9135,1.91355,1.91348,1.91348,65400001.0
2005-03-15 20:36:00,1.9135,1.91355,1.91348,1.91355,159000003.0
2005-03-15 20:37:00,1.91348,1.91359,1.91331,1.91331,111000000.0
2005-03-15 20:38:00,1.91327,1.91341,1.91323,1.91335,350300002.0
2005-03-15 20:39:00,1.91341,1.91341,1.91328,1.91331,218000000.0
2005-03-15 20:40:00,1.91333,1.91348,1.91332,1.91332,171599998.0
2005-03-15 20:41:00,1.91335,1.91369,1.91335,1.91346,158899999.0
2005-03-15 20:42:00,1.91352,1.91368,1.91352,1.91365,56200001.0
2005-03-15 20:43:00,1.91364,1.91367,1.91349,1.91357,297599994.0
2005-03-15 20:44:00,1.9137,1.91376,1.91365,1.91367,336000000.0
2005-03-15 20:45:00,1.91358,1.91373,1.91348,1.91373,135500002.0
2005-03-15 20:46:00,1.91373,1.91373,1.91366,1.91366,159400000.0
2005-03-15 20:47:00,1.91369,1.91376,1.91364,1.91368,382050001.0
2005-03-15 20:48:00,1.91363,1.9137,1.9136,1.91365,198100000.0
2005-03-15 20:49:00,1.91382,1.91382,1.91363,1.91367,114899999.0
2005-03-15 20:50:00,1.91368,1.9138,1.91366,1.91375,348849999.0
2005-03-15 20:51:00,1.91384,1.91384,1.91367,1.9137,369100001.0
2005-03-15 20:52:00,1.91364,1.91381,1.91364,1.91375,165700000.0
2005-03-15 20:53:00,1.9138,1.9139,1.91371,1.91386,649500000.0
2005-03-15 20:54:00,1.91389,1.91393,1.91381,1.91385,368200003.0
2005-03-15 20:55:00,1.9139,1.91393,1.91381,1.91381,339600002.0
2005-03-15 20:56:00,1.91383,1.91394,1.91378,1.91378,378800001.0
2005-03-15 20:57:00,1.91382,1.91393,1.91379,1.91388,671799998.0
2005-03-15 20:58:00,1.91388,1.91392,1.91381,1.91389,253200003.0
2005-03-15 20:59:00,1.91383,1.91383,1.91347,1.91347,725000000.0
2005-03-15 21:00:00,1.9134,1.91351,1.91338,1.91347,330000003.0
2005-03-15 21:01:00,1.91342,1.9136,1.91341,1.91343,352600003.0
2005-03-15 21:02:00,1.9134,1.91352,1.91338,1.91352,203599999.0
2005-03-15 21:03:00,1.91348,1.91352,1.91342,1.91342,208999999.0
2005-03-15 21:04:00,1.9134,1.9135,1.91337,1.91343,326199994.0
2005-03-15 21:05:00,1.9134,1.91354,1.91335,1.91335,264200001.0
2005-03-15 21:06:00,1.91331,1.91345,1.91329,1.9134,189899999.0
2005-03-15 21:07:00,1.9134,1.91343,1.9133,1.91343,40100000.0
2005-03-15 21:08:00,1.91347,1.91351,1.91334,1.91334,89500001.0
2005-03-15 21:09:00,1.91343,1.91351,1.91341,1.91344,120900000.0
2005-03-15 21:10:00,1.91345,1.91351,1.91327,1.91327,226900000.0
2005-03-15 21:11:00,1.91323,1.9134,1.91319,1.91325,92500002.0
2005-03-15 21:12:00,1.9132,1.9132,1.91288,1.91295,80500000.0
2005-03-15 21:13:00,1.91295,1.9132,1.91295,1.913,110600000.0
2005-03-15 21:14:00,1.91302,1.91313,1.91299,1.91302,307800001.0
2005-03-15 21:15:00,1.91302,1.91302,1.91287,1.91294,270599996.0
2005-03-15 21:16:00,1.91296,1.91299,1.91293,1.91293,90300000.0
2005-03-15 21:17:00,1.91287,1.91287,1.91261,1.9128,205800002.0
2005-03-15 21:18:00,1.91281,1.91284,1.91277,1.91278,42300000.0
2005-03-15 21:19:00,1.91296,1.91302,1.91291,1.91296,61700000.0
2005-03-15 21:20:00,1.913,1.913,1.91274,1.91274,285200003.0
2005-03-15 21:21:00,1.9129,1.91309,1.91276,1.91292,195100001.0
2005-03-15 21:22:00,1.91303,1.91303,1.91289,1.91291,188200002.0
2005-03-15 21:23:00,1.91297,1.91305,1.91295,1.91305,60699999.0
2005-03-15 21:24:00,1.91301,1.91308,1.91301,1.91302,200600002.0
2005-03-15 21:25:00,1.91308,1.91308,1.91298,1.913,156600001.0
2005-03-15 21:26:00,1.91303,1.91308,1.91303,1.91308,64300000.0
2005-03-15 21:27:00,1.91316,1.91317,1.91304,1.91304,150899999.0
2005-03-15 21:28:00,1.91302,1.91314,1.91302,1.91308,259100001.0
2005-03-15 21:29:00,1.91302,1.9131,1.91302,1.91307,49200000.0
2005-03-15 21:30:00,1.91302,1.91311,1.91302,1.91305,43300000.0
2005-03-15 21:31:00,1.91311,1.91316,1.913,1.913,30300001.0
2005-03-15 21:32:00,1.91333,1.91333,1.91306,1.91325,265300004.0
2005-03-15 21:33:00,1.91322,1.91322,1.91306,1.91306,253000001.0
2005-03-15 21:34:00,1.91303,1.91316,1.91296,1.91296,289700003.0
2005-03-15 21:35:00,1.91323,1.91323,1.91303,1.91303,41100000.0
2005-03-15 21:36:00,1.9131,1.91332,1.9131,1.91316,91099999.0
2005-03-15 21:37:00,1.91319,1.91331,1.91319,1.91327,182399999.0
2005-03-15 21:38:00,1.91318,1.91323,1.91301,1.91301,136400000.0
2005-03-15 21:39:00,1.9131,1.9131,1.91277,1.913,66800000.0
2005-03-15 21:40:00,1.91319,1.91319,1.91302,1.91302,149400001.0
2005-03-15 21:41:00,1.91316,1.91316,1.91257,1.91264,73400000.0
2005-03-15 21:42:00,1.91265,1.91302,1.91265,1.9128,126000001.0
2005-03-15 21:43:00,1.9128,1.91297,1.9126,1.9126,77300000.0
2005-03-15 21:44:00,1.91265,1.91278,1.91259,1.91265,102500001.0
2005-03-15 21:45:00,1.91267,1.91284,1.91267,1.91268,109599999.0
2005-03-15 21:46:00,1.91266,1.91289,1.9125,1.9125,109700000.0
2005-03-15 21:47:00,1.91248,1.91273,1.91247,1.91247,233799998.0
2005-03-15 21:48:00,1.91243,1.9128,1.91242,1.91242,87200000.0
2005-03-15 21:49:00,1.91241,1.91262,1.91241,1.91242,90500000.0
2005-03-15 21:50:00,1.9124,1.91253,1.9124,1.91247,70199999.0
2005-03-15 21:51:00,1.91245,1.91251,1.91237,1.91237,186150002.0
2005-03-15 21:52:00,1.91234,1.91234,1.91206,1.91207,56399999.0
2005-03-15 21:53:00,1.9122,1.91225,1.91198,1.91198,83200000.0
2005-03-15 21:54:00,1.91233,1.91234,1.91212,1.91218,110699999.0
2005-03-15 21:55:00,1.91236,1.91253,1.91231,1.91233,291199998.0
2005-03-15 21:56:00,1.91247,1.91247,1.91218,1.91218,74100000.0
2005-03-15 21:57:00,1.91239,1.91239,1.91212,1.91218,98500000.0
2005-03-15 21:58:00,1.91214,1.91233,1.91207,1.91207,131700000.0
2005-03-15 21:59:00,1.91228,1.91229,1.91206,1.91206,392200003.0
2005-03-15 22:00:00,1.91212,1.91234,1.91207,1.91218,152599996.0
2005-03-15 22:01:00,1.91235,1.91238,1.91227,1.91227,78399999.0
2005-03-15 22:02:00,1.91228,1.91232,1.91221,1.91228,213800003.0
2005-03-15 22:03:00,1.91217,1.91233,1.91215,1.91222,124100002.0
2005-03-15 22:04:00,1.91219,1.91234,1.91215,1.91221,324499997.0
2005-03-15 22:05:00,1.9122,1.9122,1.91215,1.9122,137349999.0
2005-03-15 22:06:00,1.9122,1.91225,1.9122,1.9122,11300000.0
2005-03-15 22:07:00,1.91225,1.91225,1.9122,1.9122,65100000.0
2005-03-15 22:08:00,1.91221,1.91231,1.91215,1.91231,58299999.0
2005-03-15 22:09:00,1.91227,1.9123,1.91204,1.91204,62900000.0
2005-03-15 22:10:00,1.91202,1.91217,1.91202,1.91217,53100000.0
2005-03-15 22:11:00,1.91212,1.91214,1.91205,1.91205,41800000.0
2005-03-15 22:12:00,1.91203,1.91216,1.91203,1.91207,175600001.0
2005-03-15 22:13:00,1.9121,1.91219,1.9121,1.91219,62699999.0
2005-03-15 22:14:00,1.91217,1.91217,1.91202,1.91202,33200000.0
2005-03-15 22:15:00,1.91208,1.91219,1.91198,1.91205,252400000.0
2005-03-15 22:16:00,1.91213,1.91221,1.91208,1.91212,304400000.0
2005-03-15 22:17:00,1.91205,1.91215,1.912,1.91215,36100000.0
2005-03-15 22:18:00,1.91223,1.91223,1.91205,1.91212,121600000.0
2005-03-15 22:19:00,1.91215,1.9122,1.91215,1.9122,38600000.0
2005-03-15 22:20:00,1.9122,1.91225,1.91217,1.91217,78899999.0
2005-03-15 22:21:00,1.9122,1.9122,1.91213,1.91215,112400002.0
2005-03-15 22:22:00,1.91213,1.91225,1.91207,1.91207,128000001.0
2005-03-15 22:23:00,1.91207,1.91228,1.91199,1.91199,179900000.0
2005-03-15 22:24:00,1.91216,1.91223,1.91203,1.91203,76800000.0
2005-03-15 22:25:00,1.912,1.91209,1.912,1.91201,148199998.0
2005-03-15 22:26:00,1.91183,1.91193,1.9116,1.91171,175200002.0
2005-03-15 22:27:00,1.91203,1.91211,1.912,1.91203,57700000.0
2005-03-15 22:28:00,1.91217,1.91217,1.91202,1.91202,71300000.0
2005-03-15 22:29:00,1.91203,1.91219,1.91199,1.91199,197900000.0
2005-03-15 22:30:00,1.91205,1.91205,1.91196,1.91196,107199999.0
2005-03-15 22:31:00,1.91217,1.9122,1.9121,1.91214,54500000.0
2005-03-15 22:32:00,1.91218,1.9123,1.91216,1.91216,145999999.0
2005-03-15 22:33:00,1.91216,1.91227,1.91216,1.91217,69700000.0
2005-03-15 22:34:00,1.91219,1.91243,1.91212,1.91237,166599999.0
2005-03-15 22:35:00,1.91238,1.91238,1.91232,1.91234,82399999.0
2005-03-15 22:36:00,1.91231,1.91231,1.91207,1.91207,30800001.0
2005-03-15 22:37:00,1.91219,1.91245,1.91219,1.91222,158399999.0
2005-03-15 22:38:00,1.91222,1.91245,1.91222,1.91234,80499999.0
2005-03-15 22:39:00,1.91238,1.91238,1.91232,1.91232,45100000.0
2005-03-15 22:40:00,1.91228,1.91235,1.91227,1.9123,90200001.0
2005-03-15 22:41:00,1.91229,1.91229,1.91217,1.91221,86400000.0
2005-03-15 22:42:00,1.91228,1.91228,1.91217,1.91219,60300000.0
2005-03-15 22:43:00,1.91219,1.91219,1.91199,1.91207,118800001.0
2005-03-15 22:44:00,1.9121,1.91215,1.91208,1.91213,117700001.0
2005-03-15 22:45:00,1.91213,1.91215,1.9121,1.91215,81200000.0
2005-03-15 22:46:00,1.91215,1.9122,1.91215,1.91215,55370001.0
2005-03-15 22:47:00,1.91217,1.91223,1.91215,1.9122,88500001.0
2005-03-15 22:48:00,1.91221,1.91228,1.91214,1.91214,47600000.0
2005-03-15 22:49:00,1.91218,1.91227,1.91218,1.91225,32200000.0
2005-03-15 22:50:00,1.91228,1.91242,1.91217,1.91242,61599998.0
2005-03-15 22:51:00,1.9122,1.9122,1.91216,1.91216,14800000.0
2005-03-15 22:52:00,1.91222,1.91222,1.91222,1.91222,23000000.0
2005-03-15 22:53:00,1.91222,1.91222,1.91195,1.9122,19000000.0
2005-03-15 22:54:00,1.91225,1.91228,1.91217,1.91217,41400000.0
2005-03-15 22:55:00,1.91215,1.9122,1.91215,1.9122,8600000.0
2005-03-15 22:56:00,1.91215,1.91215,1.9121,1.9121,35200000.0
2005-03-15 22:57:00,1.91215,1.91215,1.91199,1.9121,22400000.0
2005-03-15 22:58:00,1.91199,1.91211,1.91177,1.91177,79400000.0
2005-03-15 22:59:00,1.91178,1.91183,1.91165,1.91167,129500000.0
2005-03-15 23:00:00,1.91163,1.91163,1.91149,1.91149,61599999.0
2005-03-15 23:01:00,1.91169,1.91169,1.91137,1.91147,37600000.0
2005-03-15 23:02:00,1.91145,1.91159,1.91145,1.91151,74299998.0
2005-03-15 23:03:00,1.91157,1.91163,1.91157,1.91163,19500000.0
2005-03-15 23:04:00,1.91172,1.91172,1.91166,1.91166,58800000.0
2005-03-15 23:05:00,1.91177,1.91204,1.91177,1.91202,47700000.0
2005-03-15 23:06:00,1.91212,1.91218,1.91197,1.91202,23400000.0
2005-03-15 23:07:00,1.91207,1.91213,1.91204,1.91213,39300000.0
2005-03-15 23:08:00,1.9121,1.9121,1.9121,1.9121,9100000.0
2005-03-15 23:09:00,1.91207,1.91215,1.91207,1.9121,11600000.0
2005-03-15 23:10:00,1.9121,1.91215,1.9121,1.91215,6700000.0
2005-03-15 23:11:00,1.91213,1.91213,1.91198,1.91202,57799999.0
2005-03-15 23:12:00,1.91194,1.91194,1.9118,1.9118,65099999.0
2005-03-15 23:13:00,1.91186,1.91186,1.91168,1.91175,108500002.0
2005-03-15 23:14:00,1.91169,1.91184,1.91163,1.91178,146800003.0
2005-03-15 23:15:00,1.91177,1.9118,1.91165,1.91165,101000002.0
2005-03-15 23:16:00,1.91172,1.91172,1.91168,1.91168,14100000.0
2005-03-15 23:17:00,1.91162,1.91173,1.91162,1.91173,23300000.0
2005-03-15 23:18:00,1.91173,1.91173,1.91156,1.91165,40300001.0
2005-03-15 23:19:00,1.91164,1.9118,1.91164,1.9117,84599999.0
2005-03-15 23:20:00,1.91184,1.91184,1.9117,1.91171,49600000.0
2005-03-15 23:21:00,1.91177,1.91183,1.91172,1.91178,75800002.0
2005-03-15 23:22:00,1.9117,1.9118,1.91159,1.91161,36800001.0
2005-03-15 23:23:00,1.91156,1.91165,1.9115,1.91165,83100000.0
2005-03-15 23:24:00,1.91173,1.91173,1.91158,1.91158,36200000.0
2005-03-15 23:25:00,1.91158,1.91158,1.9113,1.91151,27500000.0
2005-03-15 23:26:00,1.91159,1.91162,1.91148,1.91148,86000000.0
2005-03-15 23:27:00,1.91153,1.91153,1.91147,1.91147,28400000.0
2005-03-15 23:28:00,1.91144,1.91146,1.91133,1.91145,70899998.0
2005-03-15 23:29:00,1.91148,1.9116,1.91137,1.91137,62000000.0
2005-03-15 23:30:00,1.91147,1.91147,1.9113,1.91132,15100000.0
2005-03-15 23:31:00,1.91119,1.91142,1.91119,1.91131,47800001.0
2005-03-15 23:32:00,1.91138,1.91169,1.91138,1.91161,46700001.0
2005-03-15 23:33:00,1.91173,1.91175,1.9116,1.91175,70000000.0
2005-03-15 23:34:00,1.91173,1.91173,1.91156,1.91165,77600000.0
2005-03-15 23:35:00,1.91178,1.91181,1.91169,1.91177,78799999.0
2005-03-15 23:36:00,1.91178,1.9118,1.91177,1.91177,1900000.0
2005-03-15 23:37:00,1.91178,1.91191,1.91177,1.91181,91399998.0
2005-03-15 23:38:00,1.91177,1.91189,1.91168,1.9117,58600000.0
2005-03-15 23:39:00,1.9117,1.91186,1.91162,1.91185,61600000.0
2005-03-15 23:40:00,1.91188,1.91188,1.9117,1.91182,40500001.0
2005-03-15 23:41:00,1.91183,1.91201,1.91183,1.912,84500000.0
2005-03-15 23:42:00,1.9122,1.91226,1.91191,1.91191,64899999.0
2005-03-15 23:43:00,1.91195,1.91229,1.91195,1.91219,53800000.0
2005-03-15 23:44:00,1.91205,1.91205,1.91202,1.91202,30500000.0
2005-03-15 23:45:00,1.91208,1.91208,1.91185,1.91203,41600000.0
2005-03-15 23:46:00,1.91217,1.91218,1.91203,1.91214,61700000.0
2005-03-15 23:47:00,1.91217,1.9122,1.91204,1.91204,64000000.0
2005-03-15 23:48:00,1.91204,1.91217,1.91201,1.91201,45100000.0
2005-03-15 23:49:00,1.91205,1.91205,1.91197,1.91197,16900000.0
2005-03-15 23:50:00,1.91208,1.91223,1.91208,1.91215,36700000.0
2005-03-15 23:51:00,1.91214,1.91231,1.91205,1.91205,45200000.0
2005-03-15 23:52:00,1.91218,1.91222,1.91217,1.91217,35200000.0
2005-03-15 23:53:00,1.9122,1.91228,1.91218,1.91218,34900000.0
2005-03-15 23:54:00,1.91222,1.91222,1.91218,1.91218,18700000.0
2005-03-15 23:55:00,1.91235,1.91268,1.91235,1.91254,31200000.0
2005-03-15 23:56:00,1.91268,1.91279,1.91268,1.91276,73800001.0
2005-03-15 23:57:00,1.91278,1.91281,1.91272,1.91272,71599998.0
2005-03-15 23:58:00,1.9128,1.9129,1.9128,1.91283,46299999.0
2005-03-15 23:59:00,1.91286,1.91293,1.91267,1.91269,50799999.0
2005-03-16 00:00:00,1.91265,1.91272,1.91257,1.91257,74300001.0
2005-03-16 00:01:00,1.9128,1.91291,1.91267,1.91278,58200000.0
2005-03-16 00:02:00,1.91278,1.913,1.91277,1.913,29399999.0
2005-03-16 00:03:00,1.91275,1.9129,1.91259,1.9129,41100000.0
2005-03-16 00:04:00,1.91285,1.91285,1.91262,1.91266,27900000.0
2005-03-16 00:05:00,1.91272,1.91278,1.91245,1.91245,98599999.0
2005-03-16 00:06:00,1.91248,1.91263,1.91238,1.91248,82900001.0
2005-03-16 00:07:00,1.91234,1.91253,1.9123,1.91242,105399997.0
2005-03-16 00:08:00,1.91242,1.9125,1.91224,1.9125,56799999.0
2005-03-16 00:09:00,1.91227,1.91227,1.91201,1.91207,45000000.0
2005-03-16 00:10:00,1.91204,1.91215,1.91195,1.91205,32300000.0
2005-03-16 00:11:00,1.91222,1.91222,1.91203,1.91203,6000000.0
2005-03-16 00:12:00,1.91183,1.91198,1.91175,1.91198,50100000.0
2005-03-16 00:13:00,1.9118,1.9118,1.91164,1.9117,46600000.0
2005-03-16 00:14:00,1.91165,1.9117,1.9114,1.9117,93599998.0
2005-03-16 00:15:00,1.91163,1.91174,1.91157,1.91174,40000000.0
2005-03-16 00:16:00,1.91251,1.91251,1.91173,1.91173,16300000.0
2005-03-16 00:17:00,1.91165,1.91183,1.91159,1.91181,71700001.0
2005-03-16 00:18:00,1.91195,1.91195,1.91195,1.91195,5300000.0
2005-03-16 00:19:00,1.91197,1.912,1.91191,1.91193,26799999.0
2005-03-16 00:20:00,1.9119,1.91201,1.91189,1.91189,22800000.0
2005-03-16 00:21:00,1.91196,1.91202,1.91192,1.91192,80400000.0
2005-03-16 00:22:00,1.91187,1.91202,1.91187,1.91202,43599999.0
2005-03-16 00:23:00,1.91207,1.91207,1.912,1.91205,28700001.0
2005-03-16 00:24:00,1.91198,1.91205,1.91198,1.91198,14200000.0
2005-03-16 00:25:00,1.91198,1.91227,1.91198,1.91218,94100002.0
2005-03-16 00:26:00,1.9123,1.91235,1.91228,1.9123,76699998.0
2005-03-16 00:27:00,1.91245,1.91248,1.91232,1.91238,69800000.0
2005-03-16 00:28:00,1.91235,1.91235,1.9122,1.91228,34100000.0
2005-03-16 00:29:00,1.91226,1.91241,1.91226,1.91237,113199999.0
2005-03-16 00:30:00,1.91242,1.91251,1.91232,1.91234,21300000.0
2005-03-16 00:31:00,1.9124,1.91249,1.91237,1.91237,44899999.0
2005-03-16 00:32:00,1.91245,1.91245,1.91219,1.91219,53800000.0
2005-03-16 00:33:00,1.9124,1.91249,1.9123,1.91239,74800001.0
2005-03-16 00:34:00,1.91247,1.91247,1.9124,1.9124,19100000.0
2005-03-16 00:35:00,1.91239,1.91243,1.91239,1.91243,15500000.0
2005-03-16 00:36:00,1.91253,1.91275,1.91244,1.9126,75100001.0
2005-03-16 00:37:00,1.9128,1.91282,1.91275,1.91277,33299999.0
2005-03-16 00:38:00,1.91263,1.91263,1.91259,1.91259,23400001.0
2005-03-16 00:39:00,1.91265,1.91273,1.91265,1.91273,29900000.0
2005-03-16 00:40:00,1.91268,1.91268,1.91262,1.91262,46100001.0
2005-03-16 00:41:00,1.91255,1.91273,1.91255,1.91273,31799999.0
2005-03-16 00:42:00,1.91275,1.91289,1.91273,1.9128,47000001.0
2005-03-16 00:43:00,1.91283,1.91289,1.91275,1.91285,118899998.0
2005-03-16 00:44:00,1.91282,1.91285,1.91277,1.9128,68699999.0
2005-03-16 00:45:00,1.9128,1.91285,1.91278,1.91285,21600000.0
2005-03-16 00:46:00,1.91277,1.91282,1.91268,1.9128,132800000.0
2005-03-16 00:47:00,1.91283,1.91291,1.9128,1.91284,76000000.0
2005-03-16 00:48:00,1.91304,1.91318,1.91302,1.91306,36500000.0
2005-03-16 00:49:00,1.9129,1.91295,1.9129,1.91293,22200000.0
2005-03-16 00:50:00,1.91295,1.91295,1.9129,1.9129,6900000.0
2005-03-16 00:51:00,1.91303,1.91315,1.91288,1.91297,75299998.0
2005-03-16 00:52:00,1.91295,1.91295,1.9129,1.91295,55500000.0
2005-03-16 00:53:00,1.91279,1.91279,1.91255,1.91255,53200000.0
2005-03-16 00:54:00,1.91282,1.91284,1.9126,1.91276,108799999.0
2005-03-16 00:55:00,1.91258,1.91258,1.91244,1.91244,46470000.0
2005-03-16 00:56:00,1.91247,1.91253,1.91247,1.91253,29400000.0
2005-03-16 00:57:00,1.91232,1.91232,1.91106,1.91106,76199999.0
2005-03-16 00:58:00,1.91264,1.91264,1.91233,1.91233,120299998.0
2005-03-16 00:59:00,1.91245,1.91248,1.91232,1.9124,137200001.0
2005-03-16 01:00:00,1.91238,1.91245,1.91238,1.91245,28600000.0
2005-03-16 01:01:00,1.91238,1.91263,1.91234,1.91263,36100000.0
2005-03-16 01:02:00,1.91238,1.91245,1.91235,1.91235,21600000.0
2005-03-16 01:03:00,1.91239,1.91239,1.91202,1.91213,53799999.0
2005-03-16 01:04:00,1.91215,1.91223,1.91214,1.91218,38850000.0
2005-03-16 01:05:00,1.91221,1.91221,1.91175,1.91175,74100000.0
2005-03-16 01:06:00,1.91185,1.91218,1.91185,1.91218,75599998.0
2005-03-16 01:07:00,1.91216,1.91231,1.91216,1.91228,72900001.0
2005-03-16 01:08:00,1.91253,1.91258,1.91238,1.91258,73900000.0
2005-03-16 01:09:00,1.9123,1.91235,1.9123,1.91235,56900001.0
2005-03-16 01:10:00,1.91235,1.91235,1.91228,1.9123,20000000.0
2005-03-16 01:11:00,1.91231,1.91238,1.91219,1.91238,90400002.0
2005-03-16 01:12:00,1.91237,1.91245,1.91237,1.9124,67800000.0
2005-03-16 01:13:00,1.91245,1.91263,1.91245,1.91249,59300000.0
2005-03-16 01:14:00,1.91264,1.91264,1.91256,1.91256,77800000.0
2005-03-16 01:15:00,1.91249,1.91254,1.9124,1.91248,80300000.0
2005-03-16 01:16:00,1.91262,1.91268,1.91249,1.91249,31400000.0
2005-03-16 01:17:00,1.91233,1.91238,1.91223,1.91227,46000000.0
2005-03-16 01:18:00,1.91223,1.91223,1.91212,1.91217,66400001.0
2005-03-16 01:19:00,1.91219,1.91232,1.91218,1.91218,38900000.0
2005-03-16 01:20:00,1.91236,1.91239,1.91236,1.91239,6000000.0
2005-03-16 01:21:00,1.91237,1.91251,1.91231,1.91247,114900000.0
2005-03-16 01:22:00,1.91247,1.91247,1.91216,1.91237,123699999.0
2005-03-16 01:23:00,1.91244,1.91261,1.91234,1.91261,118499998.0
2005-03-16 01:24:00,1.9124,1.91245,1.9124,1.91242,23400000.0
2005-03-16 01:25:00,1.91246,1.91271,1.91245,1.91268,52600001.0
2005-03-16 01:26:00,1.91245,1.91245,1.9124,1.91245,21600000.0
2005-03-16 01:27:00,1.9127,1.91277,1.9127,1.91277,71600001.0
2005-03-16 01:28:00,1.91242,1.91251,1.91232,1.91232,88599999.0
2005-03-16 01:29:00,1.91245,1.91245,1.91237,1.9124,13900000.0
2005-03-16 01:30:00,1.91269,1.91269,1.91229,1.91229,50300000.0
2005-03-16 01:31:00,1.91242,1.91245,1.9124,1.9124,17700001.0
2005-03-16 01:32:00,1.91238,1.91238,1.91214,1.91223,17300000.0
2005-03-16 01:33:00,1.9123,1.91236,1.91216,1.91219,74200000.0
2005-03-16 01:34:00,1.91238,1.91248,1.91223,1.91248,62300002.0
2005-03-16 01:35:00,1.91212,1.91232,1.91212,1.91232,35600000.0
2005-03-16 01:36:00,1.91234,1.91234,1.9122,1.9122,34000000.0
2005-03-16 01:37:00,1.91225,1.91225,1.91218,1.91223,14300000.0
2005-03-16 01:38:00,1.91217,1.91233,1.91217,1.91233,60000001.0
2005-03-16 01:39:00,1.91245,1.91245,1.9124,1.91245,56900000.0
2005-03-16 01:40:00,1.91238,1.91238,1.91234,1.91234,15800000.0
2005-03-16 01:41:00,1.91247,1.9125,1.91237,1.91243,91200000.0
2005-03-16 01:42:00,1.9125,1.91255,1.91245,1.9125,49300000.0
2005-03-16 01:43:00,1.91255,1.91267,1.91255,1.91258,50600000.0
2005-03-16 01:44:00,1.91253,1.91264,1.91253,1.91259,68900000.0
2005-03-16 01:45:00,1.91258,1.91261,1.91252,1.91252,42700000.0
2005-03-16 01:46:00,1.91259,1.91259,1.91251,1.91252,58699999.0
2005-03-16 01:47:00,1.91271,1.91271,1.91264,1.91264,18700000.0
2005-03-16 01:48:00,1.91267,1.91279,1.91261,1.91264,47400000.0
2005-03-16 01:49:00,1.9126,1.9128,1.9126,1.9128,11000000.0
2005-03-16 01:50:00,1.91275,1.91278,1.91257,1.91277,49500000.0
2005-03-16 01:51:00,1.9128,1.9128,1.91275,1.9128,66149998.0
2005-03-16 01:52:00,1.9128,1.91285,1.91278,1.9128,56700000.0
2005-03-16 01:53:00,1.91273,1.91288,1.91254,1.91254,34600000.0
2005-03-16 01:54:00,1.91255,1.91279,1.91255,1.91259,29300000.0
2005-03-16 01:55:00,1.9127,1.91275,1.91259,1.91268,42600000.0
2005-03-16 01:56:00,1.91268,1.91268,1.91261,1.91262,34400000.0
2005-03-16 01:57:00,1.9126,1.9126,1.91257,1.91257,31400000.0
2005-03-16 01:58:00,1.9126,1.91265,1.91235,1.9126,69799998.0
2005-03-16 01:59:00,1.9126,1.9126,1.91258,1.9126,39899999.0
2005-03-16 02:00:00,1.91268,1.91278,1.91268,1.91276,44299999.0
2005-03-16 02:01:00,1.91261,1.91267,1.91261,1.91267,75299999.0
2005-03-16 02:02:00,1.91268,1.91268,1.9126,1.91265,48199999.0
2005-03-16 02:03:00,1.91273,1.91275,1.9127,1.91275,67000000.0
2005-03-16 02:04:00,1.91274,1.91299,1.91274,1.91286,99100002.0
2005-03-16 02:05:00,1.91293,1.91297,1.91282,1.91286,79399998.0
2005-03-16 02:06:00,1.91295,1.91295,1.91287,1.91295,41399998.0
2005-03-16 02:07:00,1.91295,1.91295,1.91295,1.91295,8000000.0
2005-03-16 02:08:00,1.9129,1.9129,1.9129,1.9129,5300000.0
2005-03-16 02:09:00,1.91286,1.91293,1.91279,1.91293,80900000.0
2005-03-16 02:10:00,1.91297,1.91302,1.9129,1.91292,65200000.0
2005-03-16 02:11:00,1.91298,1.91298,1.91266,1.9127,46100000.0
2005-03-16 02:12:00,1.91251,1.91251,1.91203,1.91203,51400000.0
2005-03-16 02:13:00,1.9122,1.91236,1.91204,1.91231,61000000.0
2005-03-16 02:14:00,1.91238,1.91242,1.91222,1.91222,42800000.0
2005-03-16 02:15:00,1.91221,1.9124,1.91221,1.9124,94200002.0
2005-03-16 02:16:00,1.91243,1.91247,1.91222,1.91247,40400001.0
2005-03-16 02:17:00,1.91248,1.91261,1.91244,1.91244,44500000.0
2005-03-16 02:18:00,1.91264,1.91264,1.91248,1.91263,64500001.0
2005-03-16 02:19:00,1.9126,1.91265,1.91255,1.91265,58600000.0
2005-03-16 02:20:00,1.91262,1.91262,1.91242,1.91242,38199999.0
2005-03-16 02:21:00,1.91238,1.91239,1.91228,1.91228,49600001.0
2005-03-16 02:22:00,1.9122,1.9125,1.9122,1.91236,79100000.0
2005-03-16 02:23:00,1.91258,1.9126,1.91243,1.91243,30300000.0
2005-03-16 02:24:00,1.9124,1.91245,1.9124,1.9124,18600000.0
2005-03-16 02:25:00,1.9123,1.91237,1.9123,1.91231,14700000.0
2005-03-16 02:26:00,1.91225,1.91239,1.91208,1.91232,65450000.0
2005-03-16 02:27:00,1.91221,1.91225,1.91208,1.91225,64700000.0
2005-03-16 02:28:00,1.9123,1.91236,1.91215,1.91228,64950000.0
2005-03-16 02:29:00,1.91256,1.91282,1.91249,1.91272,57800001.0
2005-03-16 02:30:00,1.91276,1.91276,1.91255,1.91255,38300000.0
2005-03-16 02:31:00,1.91254,1.91279,1.91233,1.91233,55600000.0
2005-03-16 02:32:00,1.91277,1.91277,1.91253,1.91253,90100000.0
2005-03-16 02:33:00,1.91265,1.91277,1.91256,1.91272,64500000.0
2005-03-16 02:34:00,1.91271,1.91282,1.91268,1.91268,32100001.0
2005-03-16 02:35:00,1.91278,1.91299,1.91278,1.91293,51699999.0
2005-03-16 02:36:00,1.91305,1.91305,1.91298,1.91305,33100000.0
2005-03-16 02:37:00,1.91303,1.91316,1.91294,1.91315,60800000.0
2005-03-16 02:38:00,1.91307,1.9131,1.91291,1.9131,43599999.0
2005-03-16 02:39:00,1.91319,1.91336,1.91316,1.91336,49500000.0
2005-03-16 02:40:00,1.91334,1.91334,1.91297,1.91297,65500000.0
2005-03-16 02:41:00,1.91328,1.9133,1.91324,1.91329,50100000.0
2005-03-16 02:42:00,1.91327,1.91327,1.91316,1.91325,73100000.0
2005-03-16 02:43:00,1.91315,1.91315,1.91309,1.9131,74900003.0
2005-03-16 02:44:00,1.91305,1.91314,1.91297,1.91298,114800001.0
2005-03-16 02:45:00,1.91303,1.91303,1.9129,1.913,71300001.0
2005-03-16 02:46:00,1.913,1.91311,1.91295,1.91296,55800000.0
2005-03-16 02:47:00,1.91302,1.91302,1.91292,1.91292,21499999.0
2005-03-16 02:48:00,1.91301,1.91301,1.91293,1.91293,52900000.0
2005-03-16 02:49:00,1.9129,1.913,1.9129,1.91293,75199999.0
2005-03-16 02:50:00,1.913,1.91305,1.913,1.91305,13200000.0
2005-03-16 02:51:00,1.91283,1.91283,1.91258,1.91282,75399999.0
2005-03-16 02:52:00,1.91278,1.91278,1.9127,1.91276,87100002.0
2005-03-16 02:53:00,1.91276,1.91278,1.91273,1.91278,33899999.0
2005-03-16 02:54:00,1.9127,1.9128,1.91262,1.91277,44600000.0
2005-03-16 02:55:00,1.91263,1.91283,1.91258,1.91279,67199999.0
2005-03-16 02:56:00,1.91277,1.9129,1.91277,1.9128,124200001.0
2005-03-16 02:57:00,1.91279,1.91296,1.91279,1.91286,79200001.0
2005-03-16 02:58:00,1.91303,1.91303,1.91299,1.91299,13100000.0
2005-03-16 02:59:00,1.913,1.913,1.91281,1.91294,78700000.0
2005-03-16 03:00:00,1.91285,1.91285,1.91269,1.9127,78000000.0
2005-03-16 03:01:00,1.91274,1.91283,1.91274,1.91278,28500000.0
2005-03-16 03:02:00,1.91274,1.91284,1.91273,1.91273,24900000.0
2005-03-16 03:03:00,1.91285,1.91285,1.91275,1.91283,47700000.0
2005-03-16 03:04:00,1.91282,1.91282,1.91265,1.91265,17700000.0
2005-03-16 03:05:00,1.91259,1.91269,1.91259,1.91268,11500000.0
2005-03-16 03:06:00,1.91263,1.91275,1.91256,1.91256,75699999.0
2005-03-16 03:07:00,1.91265,1.91278,1.9126,1.91268,41600000.0
2005-03-16 03:08:00,1.91258,1.91264,1.91209,1.91209,69349999.0
2005-03-16 03:09:00,1.91218,1.91235,1.91205,1.9123,74899999.0
2005-03-16 03:10:00,1.9123,1.91239,1.91223,1.91223,87100001.0
2005-03-16 03:11:00,1.91232,1.91234,1.91212,1.91212,19000000.0
2005-03-16 03:12:00,1.91203,1.91215,1.91201,1.91202,35900000.0
2005-03-16 03:13:00,1.91209,1.91213,1.91203,1.91203,38900000.0
2005-03-16 03:14:00,1.91213,1.91213,1.91201,1.91203,3300000.0
2005-03-16 03:15:00,1.91204,1.91217,1.91204,1.91215,33600000.0
2005-03-16 03:16:00,1.91196,1.91213,1.91189,1.91212,88500001.0
2005-03-16 03:17:00,1.91216,1.91223,1.9121,1.91219,43300000.0
2005-03-16 03:18:00,1.91214,1.91224,1.91205,1.9122,54200000.0
2005-03-16 03:19:00,1.91217,1.91225,1.91197,1.91197,38400000.0
2005-03-16 03:20:00,1.91198,1.91198,1.9118,1.91197,59800001.0
2005-03-16 03:21:00,1.91206,1.91206,1.91204,1.91204,50800002.0
2005-03-16 03:22:00,1.912,1.91201,1.91188,1.91188,64300000.0
2005-03-16 03:23:00,1.91194,1.91194,1.91188,1.91192,10500000.0
2005-03-16 03:24:00,1.91193,1.91193,1.91178,1.9118,56600001.0
2005-03-16 03:25:00,1.912,1.91203,1.91193,1.91193,50800000.0
2005-03-16 03:26:00,1.91185,1.91185,1.91168,1.9117,31000000.0
2005-03-16 03:27:00,1.91167,1.91181,1.91167,1.91181,34500000.0
2005-03-16 03:28:00,1.9117,1.91177,1.91165,1.9117,63100000.0
2005-03-16 03:29:00,1.91173,1.91173,1.91131,1.91139,84899998.0
2005-03-16 03:30:00,1.91143,1.91155,1.91132,1.91132,37000000.0
2005-03-16 03:31:00,1.91095,1.91133,1.91051,1.91128,123600001.0
2005-03-16 03:32:00,1.911,1.91137,1.91046,1.91137,72300000.0
2005-03-16 03:33:00,1.91121,1.91121,1.91107,1.91107,69399999.0
2005-03-16 03:34:00,1.9113,1.91133,1.91121,1.91128,73100002.0
2005-03-16 03:35:00,1.91136,1.91136,1.91134,1.91134,38500000.0
2005-03-16 03:36:00,1.91133,1.91133,1.91112,1.91112,33500000.0
2005-03-16 03:37:00,1.91111,1.91111,1.91104,1.91104,41999999.0
2005-03-16 03:38:00,1.91112,1.91119,1.91104,1.91104,43150001.0
2005-03-16 03:39:00,1.91108,1.91112,1.91101,1.91101,132899996.0
2005-03-16 03:40:00,1.91102,1.9111,1.91102,1.91107,53699999.0
2005-03-16 03:41:00,1.91114,1.91133,1.91114,1.91116,88000000.0
2005-03-16 03:42:00,1.91103,1.91125,1.91103,1.91119,55000000.0
2005-03-16 03:43:00,1.91125,1.91125,1.91112,1.91125,68400000.0
2005-03-16 03:44:00,1.91124,1.91137,1.91124,1.9113,30800000.0
2005-03-16 03:45:00,1.91133,1.91157,1.91131,1.91157,82700000.0
2005-03-16 03:46:00,1.91175,1.91186,1.91151,1.91151,46200001.0
2005-03-16 03:47:00,1.91175,1.91176,1.91167,1.91176,26500000.0
2005-03-16 03:48:00,1.91187,1.91193,1.91173,1.91193,47900000.0
2005-03-16 03:49:00,1.91188,1.91188,1.91174,1.9118,29400001.0
2005-03-16 03:50:00,1.91175,1.91182,1.91172,1.91172,67999998.0
2005-03-16 03:51:00,1.91173,1.91189,1.91173,1.91181,36599999.0
2005-03-16 03:52:00,1.91193,1.91193,1.91186,1.91187,18900000.0
2005-03-16 03:53:00,1.91188,1.91198,1.91186,1.91195,52300000.0
2005-03-16 03:54:00,1.91198,1.91207,1.91198,1.91199,33100000.0
2005-03-16 03:55:00,1.91211,1.91211,1.91198,1.91204,83700001.0
2005-03-16 03:56:00,1.91207,1.9121,1.91201,1.91207,38600000.0
2005-03-16 03:57:00,1.91213,1.91222,1.91203,1.91208,37400000.0
2005-03-16 03:58:00,1.91207,1.91228,1.91207,1.91224,27100000.0
2005-03-16 03:59:00,1.91238,1.91238,1.91228,1.91238,54600000.0
2005-03-16 04:00:00,1.91222,1.91246,1.91222,1.91234,86500002.0
2005-03-16 04:01:00,1.91242,1.91245,1.91238,1.91238,36199999.0
2005-03-16 04:02:00,1.91241,1.91241,1.91239,1.91239,2900000.0
2005-03-16 04:03:00,1.91232,1.91241,1.91227,1.91227,29900000.0
2005-03-16 04:04:00,1.91246,1.9125,1.91246,1.9125,26400000.0
2005-03-16 04:05:00,1.9125,1.91255,1.91248,1.91255,37999999.0
2005-03-16 04:06:00,1.91243,1.91255,1.91239,1.9125,55700000.0
2005-03-16 04:07:00,1.9125,1.91255,1.91243,1.91243,53999999.0
2005-03-16 04:08:00,1.9123,1.9127,1.9123,1.9127,90899999.0
2005-03-16 04:09:00,1.91255,1.91255,1.91248,1.9125,75900000.0
2005-03-16 04:10:00,1.91245,1.9125,1.91245,1.9125,12000000.0
2005-03-16 04:11:00,1.91255,1.91255,1.9125,1.9125,34000000.0
2005-03-16 04:12:00,1.91251,1.91251,1.91234,1.91234,22400000.0
2005-03-16 04:13:00,1.91237,1.91242,1.91226,1.91226,88599999.0
2005-03-16 04:14:00,1.91228,1.91236,1.91212,1.91212,71400000.0
2005-03-16 04:15:00,1.91219,1.91225,1.91216,1.91219,26100000.0
2005-03-16 04:16:00,1.91208,1.91211,1.91193,1.91193,71600001.0
2005-03-16 04:17:00,1.91194,1.91201,1.91192,1.91193,83800002.0
2005-03-16 04:18:00,1.91205,1.91224,1.91205,1.91219,19700000.0
2005-03-16 04:19:00,1.91223,1.91223,1.91212,1.91212,70700001.0
2005-03-16 04:20:00,1.91196,1.91209,1.91196,1.912,68900002.0
2005-03-16 04:21:00,1.91209,1.91241,1.91209,1.91241,33700000.0
2005-03-16 04:22:00,1.91208,1.91216,1.91203,1.91207,41900000.0
2005-03-16 04:23:00,1.91207,1.91213,1.91197,1.91197,84000000.0
2005-03-16 04:24:00,1.91202,1.91209,1.91193,1.91193,50100000.0
2005-03-16 04:25:00,1.9119,1.9119,1.9119,1.9119,18200000.0
2005-03-16 04:26:00,1.9118,1.91193,1.91164,1.91182,82000001.0
2005-03-16 04:27:00,1.91193,1.91193,1.91184,1.91186,51570000.0
2005-03-16 04:28:00,1.91183,1.91183,1.91143,1.91143,103400000.0
2005-03-16 04:29:00,1.91152,1.91153,1.91133,1.91153,67399999.0
2005-03-16 04:30:00,1.91146,1.91146,1.91137,1.91142,108999996.0
2005-03-16 04:31:00,1.9114,1.9114,1.9114,1.9114,13700000.0
2005-03-16 04:32:00,1.91136,1.91154,1.91136,1.91142,27800000.0
2005-03-16 04:33:00,1.91159,1.91164,1.91141,1.91141,24900000.0
2005-03-16 04:34:00,1.91153,1.91157,1.91153,1.91157,6800000.0
2005-03-16 04:35:00,1.91156,1.91167,1.91156,1.91158,34800000.0
2005-03-16 04:36:00,1.91152,1.91162,1.91147,1.91157,60200000.0
2005-03-16 04:37:00,1.91162,1.91162,1.91148,1.91151,27900000.0
2005-03-16 04:38:00,1.9116,1.91165,1.9116,1.91165,20200000.0
2005-03-16 04:39:00,1.91167,1.91174,1.91163,1.91163,120900000.0
2005-03-16 04:40:00,1.91173,1.9118,1.91165,1.91178,57700000.0
2005-03-16 04:41:00,1.9118,1.91185,1.9118,1.91185,15200000.0
2005-03-16 04:42:00,1.91182,1.91184,1.91175,1.91179,44400001.0
2005-03-16 04:43:00,1.91194,1.91194,1.91185,1.91194,41500000.0
2005-03-16 04:44:00,1.91188,1.9119,1.91175,1.91175,61900000.0
2005-03-16 04:45:00,1.91188,1.91188,1.91182,1.91182,34900001.0
2005-03-16 04:46:00,1.91192,1.91207,1.91192,1.91202,31200000.0
2005-03-16 04:47:00,1.91203,1.91207,1.912,1.91207,58700000.0
2005-03-16 04:48:00,1.91215,1.91215,1.91215,1.91215,27300000.0
2005-03-16 04:49:00,1.9121,1.91222,1.9121,1.91222,26600000.0
2005-03-16 04:50:00,1.91227,1.91241,1.91222,1.91236,105600003.0
2005-03-16 04:51:00,1.91235,1.91235,1.9121,1.9121,20100000.0
2005-03-16 04:52:00,1.91205,1.91217,1.91205,1.91209,72399998.0
2005-03-16 04:53:00,1.91202,1.91212,1.91202,1.91203,28400000.0
2005-03-16 04:54:00,1.91207,1.91211,1.91205,1.91208,29100000.0
2005-03-16 04:55:00,1.91203,1.91215,1.91203,1.91215,54399999.0
2005-03-16 04:56:00,1.9121,1.9121,1.9121,1.9121,300000.0
2005-03-16 04:57:00,1.91212,1.91215,1.91208,1.91215,44900000.0
2005-03-16 04:58:00,1.91205,1.91217,1.91205,1.9121,48170001.0
2005-03-16 04:59:00,1.9121,1.9121,1.91196,1.91196,21100000.0
2005-03-16 05:00:00,1.91207,1.9121,1.91202,1.91202,44200000.0
2005-03-16 05:01:00,1.91191,1.91199,1.91191,1.91199,29199999.0
2005-03-16 05:02:00,1.91194,1.91194,1.91194,1.91194,2200000.0
2005-03-16 05:03:00,1.91203,1.91204,1.91203,1.91204,13500000.0
2005-03-16 05:04:00,1.91202,1.9121,1.91199,1.912,39946994.0
2005-03-16 05:05:00,1.91209,1.91211,1.91209,1.91211,7300000.0
2005-03-16 05:06:00,1.91209,1.91209,1.91192,1.91207,35600001.0
2005-03-16 05:07:00,1.91205,1.91205,1.91185,1.91185,84100002.0
2005-03-16 05:08:00,1.91183,1.91197,1.9118,1.91187,108100000.0
2005-03-16 05:09:00,1.91182,1.91188,1.91173,1.91173,63500000.0
2005-03-16 05:10:00,1.91168,1.91168,1.91157,1.91157,9700000.0
2005-03-16 05:11:00,1.91157,1.91161,1.91157,1.91161,39400000.0
2005-03-16 05:12:00,1.91179,1.91196,1.91175,1.91175,119999998.0
2005-03-16 05:13:00,1.91156,1.91156,1.91145,1.91148,36600000.0
2005-03-16 05:14:00,1.91149,1.91159,1.91149,1.91156,69600002.0
2005-03-16 05:15:00,1.91163,1.91165,1.91155,1.9116,34400000.0
2005-03-16 05:16:00,1.91157,1.9116,1.91152,1.91152,44100001.0
2005-03-16 05:17:00,1.91159,1.91161,1.91151,1.91151,9400000.0
2005-03-16 05:18:00,1.91147,1.91153,1.91144,1.91148,91200000.0
2005-03-16 05:19:00,1.91142,1.91151,1.91142,1.9115,62299998.0
2005-03-16 05:20:00,1.9115,1.9115,1.91138,1.91147,67000002.0
2005-03-16 05:21:00,1.9115,1.91154,1.91143,1.91143,33999999.0
2005-03-16 05:22:00,1.91145,1.91145,1.91138,1.91138,57500000.0
2005-03-16 05:23:00,1.91145,1.91145,1.91137,1.91137,54099998.0
2005-03-16 05:24:00,1.91125,1.91136,1.91125,1.91136,58999999.0
2005-03-16 05:25:00,1.91156,1.91159,1.91135,1.91159,44100000.0
2005-03-16 05:26:00,1.9114,1.91145,1.91138,1.91142,47000000.0
2005-03-16 05:27:00,1.91148,1.91149,1.91148,1.91149,14500000.0
2005-03-16 05:28:00,1.91165,1.91165,1.91141,1.91163,53299998.0
2005-03-16 05:29:00,1.91148,1.91148,1.9114,1.91142,41899999.0
2005-03-16 05:30:00,1.91163,1.91169,1.91152,1.91169,77100001.0
2005-03-16 05:31:00,1.91141,1.91149,1.91117,1.91136,78800001.0
2005-03-16 05:32:00,1.91142,1.91147,1.91137,1.91137,88000000.0
2005-03-16 05:33:00,1.91154,1.91154,1.91145,1.91145,65300000.0
2005-03-16 05:34:00,1.91154,1.91162,1.91131,1.91148,133399998.0
2005-03-16 05:35:00,1.91156,1.91159,1.91156,1.91159,9300000.0
2005-03-16 05:36:00,1.9115,1.91155,1.9115,1.91155,45700000.0
2005-03-16 05:37:00,1.91151,1.91162,1.91149,1.91149,59000000.0
2005-03-16 05:38:00,1.9119,1.91197,1.91169,1.91178,104200001.0
2005-03-16 05:39:00,1.9119,1.9119,1.91187,1.91187,20500000.0
2005-03-16 05:40:00,1.91191,1.91191,1.91165,1.91187,101400001.0
2005-03-16 05:41:00,1.91186,1.91188,1.9116,1.9116,65100000.0
2005-03-16 05:42:00,1.91186,1.9119,1.91168,1.9119,77099999.0
2005-03-16 05:43:00,1.91185,1.91186,1.91173,1.91186,32500000.0
2005-03-16 05:44:00,1.91187,1.91198,1.91184,1.91188,77000000.0
2005-03-16 05:45:00,1.91197,1.9121,1.91194,1.91202,83500000.0
2005-03-16 05:46:00,1.91225,1.9123,1.91205,1.9122,113300003.0
2005-03-16 05:47:00,1.91242,1.91251,1.91242,1.91247,147700001.0
2005-03-16 05:48:00,1.91247,1.91248,1.91237,1.91239,50799998.0
2005-03-16 05:49:00,1.91224,1.91237,1.91224,1.91237,31100000.0
2005-03-16 05:50:00,1.91241,1.91241,1.9122,1.91228,62800001.0
2005-03-16 05:51:00,1.91238,1.91241,1.91225,1.91225,30200000.0
2005-03-16 05:52:00,1.91229,1.91232,1.91228,1.91228,26500000.0
2005-03-16 05:53:00,1.91238,1.91242,1.91224,1.91228,53600000.0
2005-03-16 05:54:00,1.91243,1.91243,1.91223,1.91235,80500002.0
2005-03-16 05:55:00,1.9124,1.91245,1.9124,1.9124,57600001.0
2005-03-16 05:56:00,1.91237,1.91246,1.91233,1.91243,92699999.0
2005-03-16 05:57:00,1.91245,1.91245,1.9124,1.91245,21200000.0
2005-03-16 05:58:00,1.91241,1.91241,1.91217,1.91222,87599998.0
2005-03-16 05:59:00,1.9122,1.91231,1.91219,1.91228,62699999.0
2005-03-16 06:00:00,1.91208,1.91208,1.91083,1.91196,87400002.0
2005-03-16 06:01:00,1.91235,1.91235,1.91228,1.91228,31600000.0
2005-03-16 06:02:00,1.91228,1.91228,1.9122,1.91222,8400000.0
2005-03-16 06:03:00,1.91239,1.91239,1.91221,1.91229,33000000.0
2005-03-16 06:04:00,1.91217,1.91225,1.91208,1.91222,71099999.0
2005-03-16 06:05:00,1.9123,1.91235,1.91228,1.9123,47100000.0
2005-03-16 06:06:00,1.91223,1.91239,1.91223,1.91232,75299999.0
2005-03-16 06:07:00,1.91236,1.91238,1.91226,1.91237,83499998.0
2005-03-16 06:08:00,1.9124,1.91245,1.9124,1.91245,16000000.0
2005-03-16 06:09:00,1.91237,1.91241,1.91231,1.91231,109999999.0
2005-03-16 06:10:00,1.91227,1.9124,1.91221,1.9124,39100000.0
2005-03-16 06:11:00,1.9124,1.91246,1.91228,1.91238,81100000.0
2005-03-16 06:12:00,1.91245,1.91245,1.91237,1.9124,54900000.0
2005-03-16 06:13:00,1.91235,1.91235,1.91227,1.91227,33200000.0
2005-03-16 06:14:00,1.91197,1.91197,1.91073,1.91073,42800000.0
2005-03-16 06:15:00,1.91071,1.91218,1.91071,1.91218,55199999.0
2005-03-16 06:16:00,1.91246,1.91276,1.91239,1.91262,94800000.0
2005-03-16 06:17:00,1.91292,1.91292,1.91255,1.91282,65900000.0
2005-03-16 06:18:00,1.91292,1.913,1.91292,1.91298,78100000.0
2005-03-16 06:19:00,1.913,1.91315,1.91213,1.91213,68200000.0
2005-03-16 06:20:00,1.91275,1.91276,1.91226,1.91276,39700001.0
2005-03-16 06:21:00,1.91279,1.91279,1.91195,1.91195,56200000.0
2005-03-16 06:22:00,1.91248,1.9128,1.9124,1.9128,84500001.0
2005-03-16 06:23:00,1.91282,1.91282,1.91253,1.91253,57400000.0
2005-03-16 06:24:00,1.91264,1.91272,1.91252,1.91262,75600000.0
2005-03-16 06:25:00,1.91261,1.91261,1.91252,1.91256,44300000.0
2005-03-16 06:26:00,1.91259,1.91269,1.91237,1.91237,97699999.0
2005-03-16 06:27:00,1.91258,1.91268,1.91249,1.91254,97900000.0
2005-03-16 06:28:00,1.9127,1.91277,1.9127,1.9127,31700000.0
2005-03-16 06:29:00,1.91277,1.91277,1.91277,1.91277,9200000.0
2005-03-16 06:30:00,1.9127,1.91275,1.91265,1.91275,48100002.0
2005-03-16 06:31:00,1.91262,1.91262,1.91238,1.91238,24600000.0
2005-03-16 06:32:00,1.91264,1.91264,1.91242,1.91242,118200000.0
2005-03-16 06:33:00,1.91242,1.91268,1.91242,1.91255,79300001.0
2005-03-16 06:34:00,1.91262,1.91269,1.91248,1.91248,88600000.0
2005-03-16 06:35:00,1.9126,1.9128,1.91251,1.91251,42300001.0
2005-03-16 06:36:00,1.91265,1.91295,1.91265,1.91295,42299999.0
2005-03-16 06:37:00,1.91297,1.91316,1.91297,1.91311,111800000.0
2005-03-16 06:38:00,1.91327,1.91328,1.91315,1.91324,73300000.0
2005-03-16 06:39:00,1.91347,1.91347,1.91326,1.91328,21000000.0
2005-03-16 06:40:00,1.91333,1.91339,1.91323,1.91333,69800001.0
2005-03-16 06:41:00,1.91343,1.91343,1.91334,1.91337,139299998.0
2005-03-16 06:42:00,1.91336,1.91347,1.91331,1.91331,25000000.0
2005-03-16 06:43:00,1.91339,1.91339,1.91325,1.91325,15300000.0
2005-03-16 06:44:00,1.91326,1.91329,1.91317,1.91321,69000001.0
2005-03-16 06:45:00,1.91328,1.91328,1.91315,1.9132,43699999.0
2005-03-16 06:46:00,1.91327,1.91333,1.9132,1.91331,77799999.0
2005-03-16 06:47:00,1.91329,1.91333,1.91325,1.91325,46100000.0
2005-03-16 06:48:00,1.91319,1.91335,1.91296,1.91335,54900000.0
2005-03-16 06:49:00,1.91328,1.91328,1.91285,1.91304,67200000.0
2005-03-16 06:50:00,1.9133,1.91352,1.9133,1.91336,29700000.0
2005-03-16 06:51:00,1.91323,1.91323,1.91288,1.91315,50700000.0
2005-03-16 06:52:00,1.91308,1.91308,1.91257,1.91257,21600000.0
2005-03-16 06:53:00,1.91298,1.91354,1.91298,1.91349,72099999.0
2005-03-16 06:54:00,1.91367,1.91367,1.91334,1.91334,45050000.0
2005-03-16 06:55:00,1.91348,1.91361,1.91335,1.9135,105599998.0
2005-03-16 06:56:00,1.91353,1.91353,1.9133,1.91335,31000000.0
2005-03-16 06:57:00,1.91348,1.91368,1.91337,1.91368,76400000.0
2005-03-16 06:58:00,1.91372,1.91383,1.91366,1.91383,38100000.0
2005-03-16 06:59:00,1.91385,1.91385,1.91371,1.91371,25700000.0
2005-03-16 07:00:00,1.913,1.913,1.91169,1.91289,33000000.0
2005-03-16 07:01:00,1.91367,1.91383,1.91367,1.91383,56700000.0
2005-03-16 07:02:00,1.91385,1.91393,1.91385,1.91393,69300001.0
2005-03-16 07:03:00,1.914,1.91403,1.91389,1.9139,88650000.0
2005-03-16 07:04:00,1.914,1.914,1.91378,1.91396,50300000.0
2005-03-16 07:05:00,1.91387,1.914,1.91387,1.91392,61500001.0
2005-03-16 07:06:00,1.91388,1.91396,1.91381,1.91396,31800001.0
2005-03-16 07:07:00,1.91392,1.91392,1.91377,1.91377,41900000.0
2005-03-16 07:08:00,1.91377,1.91382,1.91371,1.91377,64000002.0
2005-03-16 07:09:00,1.91373,1.91378,1.91368,1.91373,33000000.0
2005-03-16 07:10:00,1.9137,1.91375,1.9137,1.91375,18200000.0
2005-03-16 07:11:00,1.9137,1.91381,1.9137,1.91372,36100000.0
2005-03-16 07:12:00,1.91387,1.91387,1.9137,1.9137,43000001.0
2005-03-16 07:13:00,1.91386,1.91386,1.91368,1.9137,47800000.0
2005-03-16 07:14:00,1.91365,1.91373,1.9136,1.91363,96699999.0
2005-03-16 07:15:00,1.91373,1.91373,1.91354,1.91367,57400000.0
2005-03-16 07:16:00,1.91358,1.91358,1.91338,1.91354,87299999.0
2005-03-16 07:17:00,1.91362,1.91362,1.91327,1.9133,55400000.0
2005-03-16 07:18:00,1.91325,1.91352,1.91322,1.91352,67800001.0
2005-03-16 07:19:00,1.91352,1.9136,1.9134,1.9134,41600000.0
2005-03-16 07:20:00,1.9135,1.9136,1.91343,1.91354,67300000.0
2005-03-16 07:21:00,1.91358,1.91366,1.91353,1.91365,66500001.0
2005-03-16 07:22:00,1.9135,1.91352,1.91341,1.91352,38700000.0
2005-03-16 07:23:00,1.9136,1.91362,1.91352,1.91352,45500000.0
2005-03-16 07:24:00,1.91358,1.9137,1.91358,1.91361,96600000.0
2005-03-16 07:25:00,1.91362,1.91371,1.91356,1.91368,50200002.0
2005-03-16 07:26:00,1.91372,1.91391,1.91367,1.91391,119599999.0
2005-03-16 07:27:00,1.9138,1.91381,1.91367,1.91369,58200000.0
2005-03-16 07:28:00,1.91366,1.9138,1.91366,1.91372,70699999.0
2005-03-16 07:29:00,1.91385,1.91399,1.91385,1.91396,104499997.0
2005-03-16 07:30:00,1.91399,1.91406,1.91372,1.91395,94200001.0
2005-03-16 07:31:00,1.91415,1.91419,1.91388,1.91414,32800000.0
2005-03-16 07:32:00,1.91435,1.91443,1.91391,1.914,84599999.0
2005-03-16 07:33:00,1.91441,1.91441,1.91399,1.914,69100000.0
2005-03-16 07:34:00,1.9137,1.91405,1.91367,1.91367,32900000.0
2005-03-16 07:35:00,1.91358,1.91358,1.91311,1.91311,84900000.0
2005-03-16 07:36:00,1.9132,1.9132,1.91307,1.91309,25500000.0
2005-03-16 07:37:00,1.91318,1.91318,1.91311,1.91318,82100001.0
2005-03-16 07:38:00,1.91326,1.91336,1.91311,1.91319,71500000.0
2005-03-16 07:39:00,1.91322,1.91326,1.91297,1.91297,63899999.0
2005-03-16 07:40:00,1.91308,1.91324,1.91306,1.91319,63100000.0
2005-03-16 07:41:00,1.91314,1.91333,1.91302,1.91302,40300000.0
2005-03-16 07:42:00,1.91308,1.91328,1.91308,1.91317,51000000.0
2005-03-16 07:43:00,1.91333,1.91341,1.9133,1.9133,109899999.0
2005-03-16 07:44:00,1.9133,1.91338,1.91328,1.91338,30299999.0
2005-03-16 07:45:00,1.91345,1.91345,1.91319,1.91319,79300000.0
2005-03-16 07:46:00,1.91325,1.91328,1.91325,1.91328,70799999.0
2005-03-16 07:47:00,1.91347,1.91348,1.91336,1.91347,67200001.0
2005-03-16 07:48:00,1.91343,1.91354,1.91343,1.91343,45400000.0
2005-03-16 07:49:00,1.9134,1.91353,1.9134,1.91353,107899999.0
2005-03-16 07:50:00,1.9135,1.91353,1.9134,1.91345,34800000.0
2005-03-16 07:51:00,1.91345,1.91345,1.91334,1.91334,44299999.0
2005-03-16 07:52:00,1.91333,1.91333,1.91327,1.91327,3000000.0
2005-03-16 07:53:00,1.91312,1.91321,1.91312,1.91321,12100000.0
2005-03-16 07:54:00,1.91317,1.91344,1.91317,1.91339,76999997.0
2005-03-16 07:55:00,1.91341,1.91341,1.91327,1.91327,1800000.0
2005-03-16 07:56:00,1.91333,1.91337,1.9132,1.9132,10600000.0
2005-03-16 07:57:00,1.91328,1.91332,1.91328,1.91332,4500000.0
2005-03-16 07:58:00,1.91335,1.91345,1.91335,1.91345,9500000.0
2005-03-16 07:59:00,1.91337,1.91338,1.91322,1.91328,22000000.0
2005-03-16 08:00:00,1.91332,1.91332,1.91328,1.91328,7700000.0
2005-03-16 08:01:00,1.91328,1.91337,1.91326,1.91326,66200000.0
2005-03-16 08:02:00,1.91334,1.91347,1.91334,1.91341,47199999.0
2005-03-16 08:03:00,1.91348,1.91354,1.9134,1.9134,67400000.0
2005-03-16 08:04:00,1.91338,1.91341,1.9133,1.9133,69600000.0
2005-03-16 08:05:00,1.91342,1.91342,1.91322,1.91335,53699999.0
2005-03-16 08:06:00,1.91336,1.91342,1.91336,1.91342,12400000.0
2005-03-16 08:07:00,1.91329,1.9134,1.91325,1.91325,145599999.0
2005-03-16 08:08:00,1.91334,1.91348,1.91332,1.91341,88299999.0
2005-03-16 08:09:00,1.91338,1.91352,1.91338,1.91352,70200000.0
2005-03-16 08:10:00,1.91352,1.91378,1.91351,1.91357,87600001.0
2005-03-16 08:11:00,1.91358,1.91358,1.91353,1.91353,64999999.0
2005-03-16 08:12:00,1.91361,1.91368,1.91353,1.91361,67200000.0
2005-03-16 08:13:00,1.91365,1.91365,1.91356,1.91357,24200001.0
2005-03-16 08:14:00,1.91365,1.91365,1.9135,1.9135,6700000.0
2005-03-16 08:15:00,1.9136,1.91386,1.9136,1.91363,74600000.0
2005-03-16 08:16:00,1.91357,1.91382,1.91357,1.9137,36700000.0
2005-03-16 08:17:00,1.91381,1.91389,1.91381,1.91389,42100000.0
2005-03-16 08:18:00,1.91398,1.91399,1.91392,1.91398,60700001.0
2005-03-16 08:19:00,1.91385,1.91397,1.91385,1.91396,53000001.0
2005-03-16 08:20:00,1.91378,1.91378,1.91304,1.91348,91699998.0
2005-03-16 08:21:00,1.91368,1.91369,1.91351,1.91351,92499999.0
2005-03-16 08:22:00,1.9136,1.91365,1.91331,1.91331,23200000.0
2005-03-16 08:23:00,1.91337,1.91362,1.91337,1.91348,66199999.0
2005-03-16 08:24:00,1.91361,1.91371,1.91352,1.91367,71300001.0
2005-03-16 08:25:00,1.91363,1.91377,1.91363,1.9137,43500000.0
2005-03-16 08:26:00,1.91384,1.91387,1.91365,1.9137,163699999.0
2005-03-16 08:27:00,1.91372,1.91372,1.91354,1.91354,14700000.0
2005-03-16 08:28:00,1.91344,1.91365,1.91344,1.91365,126099997.0
2005-03-16 08:29:00,1.91365,1.91384,1.91355,1.91384,58200000.0
2005-03-16 08:30:00,1.91389,1.91398,1.91362,1.91362,58700000.0
2005-03-16 08:31:00,1.91383,1.91397,1.91383,1.91394,36900000.0
2005-03-16 08:32:00,1.9139,1.9139,1.91365,1.91365,37400000.0
2005-03-16 08:33:00,1.91375,1.91397,1.9137,1.91391,34500000.0
2005-03-16 08:34:00,1.91387,1.91396,1.91376,1.91376,106799999.0
2005-03-16 08:35:00,1.91382,1.91399,1.91381,1.91381,31200000.0
2005-03-16 08:36:00,1.9138,1.91388,1.9138,1.91388,1300000.0
2005-03-16 08:37:00,1.91376,1.91387,1.91376,1.91387,54800000.0
2005-03-16 08:38:00,1.9139,1.9142,1.91382,1.91395,78000002.0
2005-03-16 08:39:00,1.91383,1.9142,1.91376,1.91418,111999996.0
2005-03-16 08:40:00,1.91437,1.91459,1.91427,1.91427,95800000.0
2005-03-16 08:41:00,1.91426,1.91426,1.91384,1.91402,117799998.0
2005-03-16 08:42:00,1.91401,1.91418,1.91387,1.91418,44400000.0
2005-03-16 08:43:00,1.91421,1.91421,1.91399,1.91399,75100001.0
2005-03-16 08:44:00,1.91402,1.91404,1.91392,1.91392,54600000.0
2005-03-16 08:45:00,1.91401,1.91408,1.91395,1.91408,33100000.0
2005-03-16 08:46:00,1.91413,1.9142,1.91412,1.91415,80999999.0
2005-03-16 08:47:00,1.91431,1.91431,1.91395,1.91395,81900000.0
2005-03-16 08:48:00,1.91407,1.91407,1.91381,1.91383,43200000.0
2005-03-16 08:49:00,1.9139,1.91399,1.91385,1.91391,133599998.0
2005-03-16 08:50:00,1.91391,1.91416,1.91391,1.91416,40000000.0
2005-03-16 08:51:00,1.9133,1.91353,1.91161,1.91353,28300000.0
2005-03-16 08:52:00,1.9143,1.91434,1.91418,1.91434,121599997.0
2005-03-16 08:53:00,1.91437,1.91445,1.91437,1.91445,22600000.0
2005-03-16 08:54:00,1.91452,1.91457,1.91452,1.91453,36300001.0
2005-03-16 08:55:00,1.91451,1.91459,1.91448,1.91455,96000000.0
2005-03-16 08:56:00,1.91452,1.91452,1.91424,1.91429,44500000.0
2005-03-16 08:57:00,1.91447,1.91452,1.91443,1.91447,60700000.0
2005-03-16 08:58:00,1.91443,1.91455,1.91435,1.9144,85599999.0
2005-03-16 08:59:00,1.9145,1.91455,1.91437,1.91447,38000000.0
2005-03-16 09:00:00,1.9146,1.91479,1.9146,1.91474,65500000.0
2005-03-16 09:01:00,1.91487,1.91487,1.9148,1.91486,49000000.0
2005-03-16 09:02:00,1.91492,1.91511,1.91489,1.91499,88599999.0
2005-03-16 09:03:00,1.91497,1.91497,1.91474,1.9148,87699998.0
2005-03-16 09:04:00,1.91462,1.91462,1.91433,1.91445,76199999.0
2005-03-16 09:05:00,1.91455,1.91464,1.91455,1.9146,30200000.0
2005-03-16 09:06:00,1.9146,1.9146,1.91444,1.9145,75099999.0
2005-03-16 09:07:00,1.91463,1.91483,1.9145,1.91456,67300000.0
2005-03-16 09:08:00,1.9147,1.9147,1.91456,1.91468,70100000.0
2005-03-16 09:09:00,1.91477,1.91477,1.91451,1.91451,24700000.0
2005-03-16 09:10:00,1.91458,1.9147,1.91424,1.9147,44699999.0
2005-03-16 09:11:00,1.91484,1.91497,1.91484,1.91486,36300000.0
2005-03-16 09:12:00,1.91497,1.915,1.91487,1.91493,110599999.0
2005-03-16 09:13:00,1.91496,1.91499,1.91496,1.91499,33899999.0
2005-03-16 09:14:00,1.91497,1.91506,1.91463,1.915,79700001.0
2005-03-16 09:15:00,1.91513,1.9152,1.91502,1.91516,47100000.0
2005-03-16 09:16:00,1.91503,1.9153,1.91503,1.91513,101799999.0
2005-03-16 09:17:00,1.91529,1.91547,1.91524,1.91531,68900001.0
2005-03-16 09:18:00,1.91535,1.91545,1.91532,1.91532,33100000.0
2005-03-16 09:19:00,1.91525,1.91532,1.91512,1.91523,91800001.0
2005-03-16 09:20:00,1.91525,1.91554,1.9152,1.91541,87599998.0
2005-03-16 09:21:00,1.91556,1.91556,1.91544,1.91544,22600000.0
2005-03-16 09:22:00,1.91545,1.91545,1.91533,1.91538,48900000.0
2005-03-16 09:23:00,1.91552,1.91614,1.91551,1.91614,15800000.0
2005-03-16 09:24:00,1.9162,1.91676,1.91613,1.91663,99999997.0
2005-03-16 09:25:00,1.91685,1.91685,1.9125,1.91537,81000001.0
2005-03-16 09:26:00,1.91665,1.91675,1.91643,1.91643,42600000.0
2005-03-16 09:27:00,1.91645,1.91664,1.91645,1.91656,44700000.0
2005-03-16 09:28:00,1.9167,1.91696,1.91658,1.91685,56900000.0
2005-03-16 09:29:00,1.91682,1.91682,1.91657,1.91674,60700000.0
2005-03-16 09:30:00,1.91686,1.91713,1.91686,1.91713,51200000.0
2005-03-16 09:31:00,1.91723,1.91735,1.91703,1.91732,72500000.0
2005-03-16 09:32:00,1.91748,1.91755,1.91737,1.91737,60100000.0
2005-03-16 09:33:00,1.9175,1.91754,1.91705,1.91711,59200000.0
2005-03-16 09:34:00,1.91719,1.91809,1.91719,1.91801,49300001.0
2005-03-16 09:35:00,1.91808,1.91853,1.91808,1.91847,46500000.0
2005-03-16 09:36:00,1.91847,1.9186,1.91829,1.9185,65299999.0
2005-03-16 09:37:00,1.91864,1.91876,1.9185,1.9185,16300000.0
2005-03-16 09:38:00,1.91872,1.91888,1.91856,1.91882,77300000.0
2005-03-16 09:39:00,1.91927,1.91952,1.91884,1.91924,34900000.0
2005-03-16 09:40:00,1.91938,1.91951,1.91934,1.91934,90899998.0
2005-03-16 09:41:00,1.91902,1.91951,1.91902,1.91934,100999999.0
2005-03-16 09:42:00,1.91965,1.91976,1.91939,1.91954,81800000.0
2005-03-16 09:43:00,1.91962,1.91962,1.91942,1.91947,49100000.0
2005-03-16 09:44:00,1.91962,1.91962,1.91941,1.91949,95500000.0
2005-03-16 09:45:00,1.91946,1.91946,1.91902,1.91902,12500000.0
2005-03-16 09:46:00,1.91943,1.91983,1.91934,1.91983,61499999.0
2005-03-16 09:47:00,1.92012,1.92019,1.92007,1.92008,59400000.0
2005-03-16 09:48:00,1.92023,1.9204,1.92021,1.9203,56799999.0
2005-03-16 09:49:00,1.92065,1.92071,1.92047,1.92066,66400000.0
2005-03-16 09:50:00,1.9207,1.92104,1.92059,1.921,113300001.0
2005-03-16 09:51:00,1.92115,1.92115,1.91969,1.92033,52000000.0
2005-03-16 09:52:00,1.92068,1.9207,1.92049,1.92063,22100000.0
2005-03-16 09:53:00,1.92048,1.92055,1.92025,1.92025,50800000.0
2005-03-16 09:54:00,1.9202,1.92031,1.92004,1.92015,91499999.0
2005-03-16 09:55:00,1.92028,1.92028,1.91994,1.91996,84000001.0
2005-03-16 09:56:00,1.92018,1.92025,1.92003,1.92017,69700001.0
2005-03-16 09:57:00,1.92023,1.92036,1.92017,1.92033,91099999.0
2005-03-16 09:58:00,1.92037,1.92047,1.92013,1.92013,55899999.0
2005-03-16 09:59:00,1.91993,1.91999,1.91973,1.91973,44700000.0
2005-03-16 10:00:00,1.91968,1.92068,1.91968,1.92048,120400000.0
2005-03-16 10:01:00,1.9208,1.92114,1.9208,1.92114,70600000.0
2005-03-16 10:02:00,1.92139,1.92141,1.92098,1.92099,121799999.0
2005-03-16 10:03:00,1.9213,1.92192,1.9213,1.92182,80199998.0
2005-03-16 10:04:00,1.92168,1.92168,1.92137,1.92141,51300000.0
2005-03-16 10:05:00,1.92155,1.92157,1.92118,1.92118,50300001.0
2005-03-16 10:06:00,1.92117,1.92122,1.92086,1.92086,38900000.0
2005-03-16 10:07:00,1.92078,1.92078,1.92053,1.92057,49200000.0
2005-03-16 10:08:00,1.9208,1.92096,1.91975,1.92063,41900000.0
2005-03-16 10:09:00,1.92122,1.92135,1.92104,1.92118,106000000.0
2005-03-16 10:10:00,1.92142,1.92158,1.92121,1.92123,50000000.0
2005-03-16 10:11:00,1.92127,1.92127,1.92113,1.92113,16600000.0
2005-03-16 10:12:00,1.92097,1.92097,1.92073,1.92084,68600000.0
2005-03-16 10:13:00,1.92093,1.92093,1.92075,1.92082,39400000.0
2005-03-16 10:14:00,1.92072,1.92078,1.9207,1.92076,141600004.0
2005-03-16 10:15:00,1.92082,1.92114,1.92082,1.92094,71700003.0
2005-03-16 10:16:00,1.92098,1.92098,1.92065,1.92065,46900000.0
2005-03-16 10:17:00,1.92057,1.92131,1.92057,1.92123,60500000.0
2005-03-16 10:18:00,1.9214,1.92161,1.92134,1.92158,63300003.0
2005-03-16 10:19:00,1.92151,1.92154,1.92141,1.92154,35800000.0
2005-03-16 10:20:00,1.92158,1.92158,1.9214,1.92143,99099999.0
2005-03-16 10:21:00,1.92144,1.9217,1.92144,1.92159,87100001.0
2005-03-16 10:22:00,1.9217,1.92174,1.92155,1.92155,41000001.0
2005-03-16 10:23:00,1.92147,1.92161,1.92143,1.92149,128699999.0
2005-03-16 10:24:00,1.92155,1.92165,1.92155,1.92165,59300001.0
2005-03-16 10:25:00,1.9216,1.92181,1.92152,1.92152,26700000.0
2005-03-16 10:26:00,1.9213,1.9213,1.92064,1.92073,50400000.0
2005-03-16 10:27:00,1.92103,1.92127,1.92101,1.92113,68200000.0
2005-03-16 10:28:00,1.92132,1.92132,1.92086,1.92121,76199999.0
2005-03-16 10:29:00,1.92122,1.92124,1.92094,1.92094,48300000.0
2005-03-16 10:30:00,1.92103,1.92114,1.92095,1.92095,81300001.0
2005-03-16 10:31:00,1.92102,1.92105,1.92096,1.92103,60800000.0
2005-03-16 10:32:00,1.92105,1.92105,1.92097,1.921,19300000.0
2005-03-16 10:33:00,1.92098,1.92098,1.92092,1.92092,13400000.0
2005-03-16 10:34:00,1.92088,1.92099,1.92088,1.92097,44700001.0
2005-03-16 10:35:00,1.92097,1.92097,1.92069,1.92078,70200000.0
2005-03-16 10:36:00,1.92084,1.9209,1.92075,1.92084,100300001.0
2005-03-16 10:37:00,1.92086,1.92086,1.92063,1.92075,113700000.0
2005-03-16 10:38:00,1.92076,1.92082,1.92075,1.9208,90100001.0
2005-03-16 10:39:00,1.9208,1.9208,1.92062,1.92062,59199999.0
2005-03-16 10:40:00,1.92082,1.92085,1.92074,1.92083,54800000.0
2005-03-16 10:41:00,1.92093,1.92101,1.92087,1.92087,61900000.0
2005-03-16 10:42:00,1.92089,1.92089,1.9207,1.9207,36800000.0
2005-03-16 10:43:00,1.9207,1.9207,1.92046,1.92048,121999999.0
2005-03-16 10:44:00,1.92057,1.92059,1.92038,1.92042,46400000.0
2005-03-16 10:45:00,1.92053,1.92053,1.92039,1.92051,47799999.0
2005-03-16 10:46:00,1.9205,1.92086,1.9205,1.9208,98100000.0
2005-03-16 10:47:00,1.92112,1.92114,1.9209,1.92095,41100000.0
2005-03-16 10:48:00,1.92078,1.92078,1.92049,1.92049,50900000.0
2005-03-16 10:49:00,1.92061,1.92064,1.92048,1.9206,134400000.0
2005-03-16 10:50:00,1.92105,1.92109,1.92071,1.92085,53299999.0
2005-03-16 10:51:00,1.92108,1.92108,1.9205,1.9205,31600000.0
2005-03-16 10:52:00,1.92062,1.92065,1.92044,1.92044,72700000.0
2005-03-16 10:53:00,1.92065,1.92065,1.9206,1.9206,8600000.0
2005-03-16 10:54:00,1.92067,1.9207,1.92051,1.92057,88200002.0
2005-03-16 10:55:00,1.92063,1.92063,1.92045,1.9205,106499998.0
2005-03-16 10:56:00,1.9205,1.92058,1.92036,1.92036,86100000.0
2005-03-16 10:57:00,1.92048,1.92051,1.92041,1.92047,68700001.0
2005-03-16 10:58:00,1.9205,1.9208,1.9205,1.92055,116900002.0
2005-03-16 10:59:00,1.92058,1.92099,1.92057,1.9207,101700001.0
2005-03-16 11:00:00,1.92101,1.92102,1.92087,1.92087,88300000.0
2005-03-16 11:01:00,1.92103,1.9211,1.92083,1.92089,70800001.0
2005-03-16 11:02:00,1.92108,1.92135,1.92106,1.92121,67200001.0
2005-03-16 11:03:00,1.92125,1.92125,1.92102,1.92102,32300000.0
2005-03-16 11:04:00,1.92101,1.92117,1.92101,1.92111,43900001.0
2005-03-16 11:05:00,1.92124,1.92124,1.92103,1.92103,56400000.0
2005-03-16 11:06:00,1.92113,1.92118,1.92098,1.92098,44700000.0
2005-03-16 11:07:00,1.92115,1.92115,1.92102,1.92112,65200001.0
2005-03-16 11:08:00,1.92116,1.92121,1.92104,1.92104,70050000.0
2005-03-16 11:09:00,1.9211,1.9211,1.92097,1.92099,32400000.0
2005-03-16 11:10:00,1.92096,1.92096,1.92079,1.92093,78099999.0
2005-03-16 11:11:00,1.92107,1.92107,1.92095,1.92095,29700000.0
2005-03-16 11:12:00,1.92094,1.92105,1.92094,1.92095,66000000.0
2005-03-16 11:13:00,1.92095,1.92113,1.92089,1.92091,86199999.0
2005-03-16 11:14:00,1.92092,1.92093,1.92077,1.92077,55099999.0
2005-03-16 11:15:00,1.92067,1.92067,1.9204,1.9204,62599999.0
2005-03-16 11:16:00,1.92037,1.92047,1.92036,1.9204,42000000.0
2005-03-16 11:17:00,1.92038,1.92079,1.92032,1.92064,74700003.0
2005-03-16 11:18:00,1.92069,1.92098,1.92069,1.92091,53600000.0
2005-03-16 11:19:00,1.92083,1.92088,1.92065,1.92065,106000002.0
2005-03-16 11:20:00,1.92067,1.92067,1.92052,1.92062,106600001.0
2005-03-16 11:21:00,1.92068,1.92072,1.92066,1.92066,41600000.0
2005-03-16 11:22:00,1.92074,1.9208,1.92061,1.9207,81300000.0
2005-03-16 11:23:00,1.92072,1.92075,1.92065,1.92075,54600000.0
2005-03-16 11:24:00,1.92068,1.92068,1.92038,1.92055,55900000.0
2005-03-16 11:25:00,1.92053,1.92067,1.92042,1.92044,78799999.0
2005-03-16 11:26:00,1.92042,1.92042,1.92012,1.92015,34600000.0
2005-03-16 11:27:00,1.92033,1.92033,1.92002,1.92005,107000000.0
2005-03-16 11:28:00,1.92017,1.92019,1.92002,1.92002,69599998.0
2005-03-16 11:29:00,1.92002,1.92005,1.91907,1.91965,48600000.0
2005-03-16 11:30:00,1.91897,1.91991,1.91897,1.91991,108899998.0
2005-03-16 11:31:00,1.91973,1.91977,1.91909,1.91977,103000002.0
2005-03-16 11:32:00,1.92,1.92056,1.92,1.92021,19100000.0
2005-03-16 11:33:00,1.92042,1.92042,1.92008,1.92018,49399999.0
2005-03-16 11:34:00,1.9206,1.92066,1.92048,1.92057,53600000.0
2005-03-16 11:35:00,1.92047,1.92047,1.92019,1.9202,44700001.0
2005-03-16 11:36:00,1.92011,1.92028,1.92001,1.92002,63700000.0
2005-03-16 11:37:00,1.92011,1.92018,1.92002,1.92004,32400000.0
2005-03-16 11:38:00,1.92052,1.92065,1.92027,1.92027,44800001.0
2005-03-16 11:39:00,1.92022,1.92032,1.92022,1.92028,47700000.0
2005-03-16 11:40:00,1.92036,1.92055,1.92011,1.92015,57200000.0
2005-03-16 11:41:00,1.92038,1.92056,1.92019,1.9202,72300000.0
2005-03-16 11:42:00,1.92028,1.92053,1.92028,1.92038,125899997.0
2005-03-16 11:43:00,1.92038,1.92038,1.92005,1.92006,84300000.0
2005-03-16 11:44:00,1.92005,1.92019,1.92004,1.92007,70999999.0
2005-03-16 11:45:00,1.92012,1.92027,1.92011,1.92011,68300001.0
2005-03-16 11:46:00,1.92041,1.92041,1.91994,1.91994,105100000.0
2005-03-16 11:47:00,1.92011,1.92021,1.92,1.9201,123599999.0
2005-03-16 11:48:00,1.92015,1.92039,1.92015,1.92027,57400000.0
2005-03-16 11:49:00,1.92022,1.92025,1.91998,1.92006,54099999.0
2005-03-16 11:50:00,1.92018,1.92024,1.92013,1.92018,116300000.0
2005-03-16 11:51:00,1.9202,1.92036,1.9202,1.92036,38100000.0
2005-03-16 11:52:00,1.92044,1.92055,1.92037,1.92043,61400000.0
2005-03-16 11:53:00,1.92055,1.92081,1.92049,1.92078,75500001.0
2005-03-16 11:54:00,1.92067,1.92067,1.92046,1.92046,51300000.0
2005-03-16 11:55:00,1.92043,1.92053,1.9203,1.92038,81500000.0
2005-03-16 11:56:00,1.9204,1.9204,1.91994,1.91995,62299999.0
2005-03-16 11:57:00,1.91998,1.9203,1.91989,1.92023,92999999.0
2005-03-16 11:58:00,1.92039,1.92039,1.92005,1.92031,70249999.0
2005-03-16 11:59:00,1.92042,1.92044,1.92013,1.92033,75900000.0
2005-03-16 12:00:00,1.9204,1.9204,1.92018,1.92022,86800000.0
2005-03-16 12:01:00,1.92018,1.92029,1.92018,1.92024,144200000.0
2005-03-16 12:02:00,1.92031,1.92054,1.92031,1.9204,40399999.0
2005-03-16 12:03:00,1.92063,1.92107,1.92061,1.92107,113500001.0
2005-03-16 12:04:00,1.92113,1.92113,1.92067,1.92067,56900000.0
2005-03-16 12:05:00,1.9208,1.9208,1.92058,1.92072,40400000.0
2005-03-16 12:06:00,1.92076,1.9208,1.92069,1.9208,50600000.0
2005-03-16 12:07:00,1.9209,1.92099,1.92086,1.92088,82800001.0
2005-03-16 12:08:00,1.92105,1.92113,1.92096,1.92113,99699998.0
2005-03-16 12:09:00,1.92108,1.92157,1.92102,1.92141,66570000.0
2005-03-16 12:10:00,1.92133,1.92133,1.92103,1.92103,48199998.0
2005-03-16 12:11:00,1.92108,1.92108,1.92083,1.92083,106900002.0
2005-03-16 12:12:00,1.92103,1.92103,1.92087,1.92089,61900000.0
2005-03-16 12:13:00,1.92107,1.92123,1.921,1.92101,79000001.0
2005-03-16 12:14:00,1.92095,1.92103,1.9209,1.92095,88200001.0
2005-03-16 12:15:00,1.92098,1.92103,1.92096,1.92103,89100001.0
2005-03-16 12:16:00,1.92105,1.92109,1.92088,1.92092,26400000.0
2005-03-16 12:17:00,1.92101,1.92119,1.92091,1.92101,109199999.0
2005-03-16 12:18:00,1.9211,1.92126,1.92107,1.92126,38500000.0
2005-03-16 12:19:00,1.92142,1.92142,1.92123,1.92125,74400000.0
2005-03-16 12:20:00,1.92143,1.92173,1.92137,1.92154,57600000.0
2005-03-16 12:21:00,1.92151,1.92166,1.92134,1.92135,72700000.0
2005-03-16 12:22:00,1.92125,1.9213,1.92114,1.92127,56100000.0
2005-03-16 12:23:00,1.92142,1.9218,1.92141,1.92173,63199999.0
2005-03-16 12:24:00,1.92178,1.92207,1.92173,1.92201,53300000.0
2005-03-16 12:25:00,1.92213,1.92214,1.92184,1.92194,36900000.0
2005-03-16 12:26:00,1.92211,1.92211,1.92191,1.92191,54200001.0
2005-03-16 12:27:00,1.92202,1.92204,1.92189,1.92197,66699998.0
2005-03-16 12:28:00,1.92196,1.92196,1.92151,1.9217,88599997.0
2005-03-16 12:29:00,1.92182,1.92182,1.92168,1.9217,94500000.0
2005-03-16 12:30:00,1.92167,1.92173,1.92164,1.9217,97100001.0
2005-03-16 12:31:00,1.92176,1.92216,1.92176,1.92204,94600000.0
2005-03-16 12:32:00,1.9222,1.92267,1.92213,1.92255,51200000.0
2005-03-16 12:33:00,1.92275,1.92287,1.92269,1.92286,52900000.0
2005-03-16 12:34:00,1.92297,1.9231,1.92276,1.92291,75499999.0
2005-03-16 12:35:00,1.92302,1.92303,1.92274,1.92278,71999999.0
2005-03-16 12:36:00,1.92283,1.9229,1.92267,1.9229,79699999.0
2005-03-16 12:37:00,1.92268,1.92292,1.92262,1.9228,89599999.0
2005-03-16 12:38:00,1.92297,1.92317,1.92297,1.92316,30300000.0
2005-03-16 12:39:00,1.92315,1.92354,1.92315,1.92349,93899998.0
2005-03-16 12:40:00,1.92348,1.92358,1.92346,1.92353,61050001.0
2005-03-16 12:41:00,1.92342,1.92343,1.92321,1.92321,16600000.0
2005-03-16 12:42:00,1.92316,1.92316,1.92303,1.92307,40600000.0
2005-03-16 12:43:00,1.92319,1.9233,1.92317,1.92327,119200000.0
2005-03-16 12:44:00,1.92317,1.92319,1.92307,1.92309,87699999.0
2005-03-16 12:45:00,1.9232,1.9232,1.92276,1.92276,48800000.0
2005-03-16 12:46:00,1.92279,1.9229,1.92273,1.9229,35800000.0
2005-03-16 12:47:00,1.92291,1.92306,1.92281,1.923,59300000.0
2005-03-16 12:48:00,1.92302,1.9231,1.92293,1.92293,62300000.0
2005-03-16 12:49:00,1.92312,1.92314,1.92287,1.92297,72700001.0
2005-03-16 12:50:00,1.92301,1.92301,1.92271,1.92271,51400000.0
2005-03-16 12:51:00,1.92265,1.92299,1.92262,1.92299,23500000.0
2005-03-16 12:52:00,1.92283,1.92295,1.92279,1.92288,62300000.0
2005-03-16 12:53:00,1.92287,1.9229,1.92265,1.92265,85700000.0
2005-03-16 12:54:00,1.92273,1.92286,1.9227,1.92286,86599999.0
2005-03-16 12:55:00,1.92282,1.92289,1.92263,1.92273,42600000.0
2005-03-16 12:56:00,1.92272,1.92279,1.92232,1.92232,45799999.0
2005-03-16 12:57:00,1.92218,1.92244,1.92204,1.92233,93000000.0
2005-03-16 12:58:00,1.92227,1.92227,1.92187,1.92198,47799999.0
2005-03-16 12:59:00,1.92177,1.92199,1.92084,1.92145,55700000.0
2005-03-16 13:00:00,1.9216,1.92199,1.92145,1.9216,93400000.0
2005-03-16 13:01:00,1.92153,1.92153,1.92135,1.92139,65100000.0
2005-03-16 13:02:00,1.92148,1.92151,1.92138,1.92139,61400000.0
2005-03-16 13:03:00,1.92136,1.92136,1.92123,1.9213,134000000.0
2005-03-16 13:04:00,1.92131,1.92136,1.92126,1.92127,74100000.0
2005-03-16 13:05:00,1.92116,1.92116,1.92105,1.92105,41000000.0
2005-03-16 13:06:00,1.92115,1.92117,1.92094,1.92102,29600000.0
2005-03-16 13:07:00,1.92112,1.92112,1.92094,1.92094,105000002.0
2005-03-16 13:08:00,1.9212,1.92125,1.92109,1.92125,42600000.0
2005-03-16 13:09:00,1.92143,1.9215,1.92133,1.92141,59700001.0
2005-03-16 13:10:00,1.92153,1.92166,1.92147,1.92148,37500000.0
2005-03-16 13:11:00,1.92143,1.92143,1.92106,1.92112,24100000.0
2005-03-16 13:12:00,1.92117,1.92121,1.92107,1.92108,56800001.0
2005-03-16 13:13:00,1.92104,1.92112,1.92101,1.92101,18400000.0
2005-03-16 13:14:00,1.92108,1.92123,1.92106,1.92123,117999997.0
2005-03-16 13:15:00,1.92142,1.92152,1.92118,1.92118,52299998.0
2005-03-16 13:16:00,1.92128,1.92128,1.92121,1.92122,27000000.0
2005-03-16 13:17:00,1.92123,1.92136,1.9211,1.92128,46300001.0
2005-03-16 13:18:00,1.92134,1.92161,1.92134,1.92142,74200000.0
2005-03-16 13:19:00,1.92156,1.92156,1.92139,1.9214,18600000.0
2005-03-16 13:20:00,1.92143,1.92143,1.92131,1.92131,86700000.0
2005-03-16 13:21:00,1.92147,1.9215,1.92124,1.92127,55400000.0
2005-03-16 13:22:00,1.92123,1.92123,1.92106,1.92106,38500000.0
2005-03-16 13:23:00,1.92123,1.9213,1.92109,1.9211,47100000.0
2005-03-16 13:24:00,1.92109,1.92111,1.92095,1.92106,61400001.0
2005-03-16 13:25:00,1.92114,1.92122,1.92107,1.92121,59600000.0
2005-03-16 13:26:00,1.9213,1.9213,1.92107,1.92107,94499999.0
2005-03-16 13:27:00,1.92132,1.92157,1.92132,1.92157,110400003.0
2005-03-16 13:28:00,1.92174,1.92179,1.92137,1.92137,37700000.0
2005-03-16 13:29:00,1.92156,1.92156,1.92134,1.92134,86500000.0
2005-03-16 13:30:00,1.9213,1.9216,1.9213,1.9215,72899999.0
2005-03-16 13:31:00,1.92153,1.92188,1.92136,1.92188,99300000.0
2005-03-16 13:32:00,1.92192,1.92196,1.92157,1.92165,60900000.0
2005-03-16 13:33:00,1.92165,1.92175,1.92138,1.9216,53100000.0
2005-03-16 13:34:00,1.92171,1.92221,1.92171,1.92221,49600000.0
2005-03-16 13:35:00,1.92242,1.92248,1.92215,1.92235,80000000.0
2005-03-16 13:36:00,1.9226,1.92275,1.92255,1.92275,138700000.0
2005-03-16 13:37:00,1.9222,1.92369,1.92161,1.92354,82900000.0
2005-03-16 13:38:00,1.92405,1.92424,1.92328,1.92336,74999999.0
2005-03-16 13:39:00,1.9234,1.92359,1.92327,1.92346,118500001.0
2005-03-16 13:40:00,1.92343,1.92359,1.9233,1.92335,120900002.0
2005-03-16 13:41:00,1.92369,1.92373,1.92353,1.92353,59499999.0
2005-03-16 13:42:00,1.9232,1.92386,1.9227,1.92375,65099999.0
2005-03-16 13:43:00,1.92388,1.92393,1.9235,1.9235,89999999.0
2005-03-16 13:44:00,1.92344,1.92366,1.92342,1.92342,46370001.0
2005-03-16 13:45:00,1.92355,1.9239,1.92355,1.9237,150200003.0
2005-03-16 13:46:00,1.92368,1.92368,1.92343,1.92347,57300000.0
2005-03-16 13:47:00,1.92353,1.92372,1.92332,1.92332,69799998.0
2005-03-16 13:48:00,1.92351,1.92357,1.92305,1.92305,125799997.0
2005-03-16 13:49:00,1.923,1.92303,1.92276,1.92281,125599999.0
2005-03-16 13:50:00,1.92265,1.92274,1.92258,1.92259,92000000.0
2005-03-16 13:51:00,1.92248,1.92299,1.92248,1.92292,54400000.0
2005-03-16 13:52:00,1.92273,1.92277,1.92247,1.92247,53100000.0
2005-03-16 13:53:00,1.92223,1.92223,1.92207,1.92207,16000000.0
2005-03-16 13:54:00,1.92188,1.92268,1.92188,1.92268,64899999.0
2005-03-16 13:55:00,1.92317,1.9242,1.92317,1.9242,38250000.0
2005-03-16 13:56:00,1.92437,1.92437,1.92382,1.92424,64850000.0
2005-03-16 13:57:00,1.92443,1.92482,1.92397,1.92452,93200003.0
2005-03-16 13:58:00,1.92451,1.92451,1.92436,1.92436,29700000.0
2005-03-16 13:59:00,1.92398,1.92398,1.92276,1.92281,61500002.0
2005-03-16 14:00:00,1.92275,1.92349,1.92273,1.92329,149699996.0
2005-03-16 14:01:00,1.92318,1.92371,1.92296,1.92364,73800001.0
2005-03-16 14:02:00,1.92355,1.9239,1.92351,1.92363,65600000.0
2005-03-16 14:03:00,1.92368,1.92374,1.92359,1.92364,43899999.0
2005-03-16 14:04:00,1.92372,1.92372,1.92193,1.92306,65700000.0
2005-03-16 14:05:00,1.92344,1.92344,1.9232,1.9232,68900001.0
2005-03-16 14:06:00,1.92313,1.92313,1.92298,1.92299,42399999.0
2005-03-16 14:07:00,1.92303,1.92303,1.92286,1.92297,110299997.0
2005-03-16 14:08:00,1.92296,1.92296,1.92266,1.92282,64000000.0
2005-03-16 14:09:00,1.9229,1.92312,1.9229,1.92305,34800001.0
2005-03-16 14:10:00,1.92312,1.92321,1.92291,1.92305,66200000.0
2005-03-16 14:11:00,1.92297,1.92307,1.92288,1.92305,70000001.0
2005-03-16 14:12:00,1.9231,1.92315,1.92294,1.92309,51300000.0
2005-03-16 14:13:00,1.92321,1.9234,1.9231,1.92316,81199999.0
2005-03-16 14:14:00,1.9233,1.92346,1.92314,1.92334,36200000.0
2005-03-16 14:15:00,1.92337,1.92348,1.92321,1.92328,63300000.0
2005-03-16 14:16:00,1.92347,1.92375,1.92337,1.9237,74499999.0
2005-03-16 14:17:00,1.92383,1.92383,1.92352,1.92364,39500000.0
2005-03-16 14:18:00,1.92368,1.92374,1.92355,1.92355,50400001.0
2005-03-16 14:19:00,1.92355,1.92355,1.92321,1.9234,27300000.0
2005-03-16 14:20:00,1.92352,1.92352,1.92341,1.92348,51000000.0
2005-03-16 14:21:00,1.92339,1.92359,1.92332,1.9235,70700001.0
2005-03-16 14:22:00,1.92361,1.92379,1.92361,1.92376,23100000.0
2005-03-16 14:23:00,1.9237,1.92396,1.92349,1.92378,96900000.0
2005-03-16 14:24:00,1.92412,1.92412,1.92328,1.92328,78100000.0
2005-03-16 14:25:00,1.92354,1.92354,1.92338,1.92354,83499998.0
2005-03-16 14:26:00,1.92385,1.92388,1.92328,1.92338,43500000.0
2005-03-16 14:27:00,1.92358,1.92419,1.92358,1.92391,105300001.0
2005-03-16 14:28:00,1.92417,1.92439,1.9241,1.92439,70500001.0
2005-03-16 14:29:00,1.92472,1.92476,1.92412,1.92412,24100000.0
2005-03-16 14:30:00,1.92406,1.92406,1.92355,1.92369,94200000.0
2005-03-16 14:31:00,1.92389,1.92389,1.92369,1.92388,82099999.0
2005-03-16 14:32:00,1.92408,1.92408,1.92383,1.9239,69000000.0
2005-03-16 14:33:00,1.92384,1.92388,1.92347,1.92358,113199999.0
2005-03-16 14:34:00,1.92347,1.92347,1.92332,1.92343,73000000.0
2005-03-16 14:35:00,1.92345,1.92345,1.92311,1.92311,19000000.0
2005-03-16 14:36:00,1.92337,1.92346,1.92314,1.92315,87000001.0
2005-03-16 14:37:00,1.92352,1.92361,1.92348,1.92353,131100001.0
2005-03-16 14:38:00,1.9236,1.92361,1.92344,1.92344,20200000.0
2005-03-16 14:39:00,1.92357,1.9236,1.92345,1.92345,30900000.0
2005-03-16 14:40:00,1.92343,1.92352,1.92337,1.92342,51300000.0
2005-03-16 14:41:00,1.92355,1.92355,1.92343,1.92343,67100001.0
2005-03-16 14:42:00,1.9236,1.92369,1.92349,1.92355,138099999.0
2005-03-16 14:43:00,1.92358,1.92374,1.92356,1.92374,107499999.0
2005-03-16 14:44:00,1.92383,1.92383,1.92368,1.92377,55300000.0
2005-03-16 14:45:00,1.92377,1.92389,1.92373,1.92388,107600001.0
2005-03-16 14:46:00,1.92398,1.92407,1.92396,1.92405,39300000.0
2005-03-16 14:47:00,1.92409,1.92415,1.92379,1.92379,77049999.0
2005-03-16 14:48:00,1.92386,1.92406,1.92386,1.92402,79100000.0
2005-03-16 14:49:00,1.92398,1.92403,1.92379,1.92379,75600000.0
2005-03-16 14:50:00,1.92392,1.92392,1.92364,1.9237,48900000.0
2005-03-16 14:51:00,1.92377,1.92379,1.9236,1.92363,57200000.0
2005-03-16 14:52:00,1.92358,1.92372,1.92352,1.9236,80099999.0
2005-03-16 14:53:00,1.92362,1.92362,1.9234,1.9234,33600001.0
2005-03-16 14:54:00,1.92342,1.92344,1.92326,1.92326,30900000.0
2005-03-16 14:55:00,1.92336,1.92336,1.92311,1.92317,82499999.0
2005-03-16 14:56:00,1.92316,1.92316,1.9217,1.9217,64099999.0
2005-03-16 14:57:00,1.92327,1.92337,1.92317,1.92317,71599999.0
2005-03-16 14:58:00,1.92328,1.9233,1.92319,1.92319,30800000.0
2005-03-16 14:59:00,1.9231,1.92318,1.9231,1.92316,54400000.0
2005-03-16 15:00:00,1.92315,1.92316,1.92304,1.92308,54900000.0
2005-03-16 15:01:00,1.92295,1.92295,1.92278,1.92288,58399999.0
2005-03-16 15:02:00,1.9229,1.9229,1.92281,1.92283,97900001.0
2005-03-16 15:03:00,1.92282,1.92291,1.92257,1.92262,31300000.0
2005-03-16 15:04:00,1.92255,1.92265,1.92247,1.92256,99100001.0
2005-03-16 15:05:00,1.92277,1.92292,1.92263,1.92292,165700002.0
2005-03-16 15:06:00,1.92293,1.92293,1.92255,1.92286,43700000.0
2005-03-16 15:07:00,1.92292,1.92297,1.92254,1.92254,54400001.0
2005-03-16 15:08:00,1.92228,1.92228,1.92146,1.92146,13600000.0
2005-03-16 15:09:00,1.9215,1.92154,1.92127,1.92138,84299999.0
2005-03-16 15:10:00,1.92147,1.92147,1.9211,1.9211,74400001.0
2005-03-16 15:11:00,1.92117,1.92129,1.92108,1.9212,72300001.0
2005-03-16 15:12:00,1.92133,1.92133,1.92117,1.92128,82099998.0
2005-03-16 15:13:00,1.9214,1.92145,1.92115,1.92124,63299999.0
2005-03-16 15:14:00,1.92122,1.92122,1.92106,1.9211,63200000.0
2005-03-16 15:15:00,1.92105,1.92126,1.92102,1.92125,72800001.0
2005-03-16 15:16:00,1.92134,1.92145,1.92133,1.9214,24600000.0
2005-03-16 15:17:00,1.9215,1.92168,1.9215,1.92159,59700002.0
2005-03-16 15:18:00,1.92161,1.92161,1.92101,1.92101,85000000.0
2005-03-16 15:19:00,1.92098,1.9214,1.92098,1.92123,102800001.0
2005-03-16 15:20:00,1.92137,1.92151,1.92137,1.92145,58000001.0
2005-03-16 15:21:00,1.92145,1.92151,1.92124,1.92143,77299998.0
2005-03-16 15:22:00,1.92147,1.92149,1.9213,1.9213,32200000.0
2005-03-16 15:23:00,1.92147,1.92147,1.92132,1.9214,75800000.0
2005-03-16 15:24:00,1.92157,1.92157,1.92138,1.9215,70099999.0
2005-03-16 15:25:00,1.92158,1.92169,1.92156,1.92163,143100001.0
2005-03-16 15:26:00,1.92165,1.92179,1.92158,1.92172,58600001.0
2005-03-16 15:27:00,1.92176,1.92177,1.92159,1.92159,66200000.0
2005-03-16 15:28:00,1.9218,1.92193,1.9217,1.92183,51699999.0
2005-03-16 15:29:00,1.92217,1.92229,1.92188,1.92188,126400001.0
2005-03-16 15:30:00,1.92195,1.923,1.92187,1.92283,90100001.0
2005-03-16 15:31:00,1.92251,1.92251,1.92113,1.9213,32800000.0
2005-03-16 15:32:00,1.9219,1.92232,1.92168,1.92217,110500000.0
2005-03-16 15:33:00,1.92215,1.92425,1.92215,1.92415,101499999.0
2005-03-16 15:34:00,1.92437,1.92453,1.92416,1.92435,65599999.0
2005-03-16 15:35:00,1.9246,1.9246,1.92416,1.92427,46700000.0
2005-03-16 15:36:00,1.92451,1.92473,1.9244,1.92473,64300000.0
2005-03-16 15:37:00,1.92464,1.92499,1.92432,1.92499,77400000.0
2005-03-16 15:38:00,1.92517,1.92541,1.92509,1.92524,38000000.0
2005-03-16 15:39:00,1.92534,1.92534,1.92497,1.92504,39799999.0
2005-03-16 15:40:00,1.92542,1.92543,1.92494,1.92528,87300000.0
2005-03-16 15:41:00,1.92584,1.92639,1.92584,1.92639,81100000.0
2005-03-16 15:42:00,1.92684,1.9271,1.92663,1.9271,103300003.0
2005-03-16 15:43:00,1.92708,1.9273,1.92705,1.92706,53700000.0
2005-03-16 15:44:00,1.92717,1.92724,1.92702,1.92702,92100001.0
2005-03-16 15:45:00,1.92705,1.92717,1.9269,1.9269,59100000.0
2005-03-16 15:46:00,1.92691,1.92693,1.92685,1.92692,64300000.0
2005-03-16 15:47:00,1.92695,1.92711,1.92686,1.92687,34400000.0
2005-03-16 15:48:00,1.92713,1.92757,1.92707,1.92731,131900000.0
2005-03-16 15:49:00,1.92734,1.92734,1.92713,1.92718,63099999.0
2005-03-16 15:50:00,1.92717,1.92726,1.92705,1.92718,74500001.0
2005-03-16 15:51:00,1.92746,1.92756,1.92729,1.92742,103500001.0
2005-03-16 15:52:00,1.92785,1.92822,1.92765,1.92765,44500000.0
2005-03-16 15:53:00,1.92766,1.92773,1.92755,1.92765,45600000.0
2005-03-16 15:54:00,1.92753,1.92753,1.92719,1.92735,42000000.0
2005-03-16 15:55:00,1.9276,1.92778,1.92754,1.92769,94200000.0
2005-03-16 15:56:00,1.92765,1.92765,1.92746,1.92755,50299999.0
2005-03-16 15:57:00,1.92753,1.92777,1.92739,1.9277,176199995.0
2005-03-16 15:58:00,1.92773,1.9278,1.92751,1.92759,97400001.0
2005-03-16 15:59:00,1.92756,1.92756,1.92706,1.9271,88000001.0
2005-03-16 16:00:00,1.92704,1.92704,1.92678,1.92686,75500000.0
2005-03-16 16:01:00,1.9272,1.92744,1.92701,1.92744,75100001.0
2005-03-16 16:02:00,1.92727,1.92727,1.92713,1.92713,15200000.0
2005-03-16 16:03:00,1.92692,1.92694,1.92647,1.92647,84599999.0
2005-03-16 16:04:00,1.92642,1.92642,1.92572,1.92572,92000001.0
2005-03-16 16:05:00,1.92568,1.92568,1.92529,1.92542,58899999.0
2005-03-16 16:06:00,1.9256,1.92583,1.92545,1.92545,92300001.0
2005-03-16 16:07:00,1.9254,1.92543,1.92509,1.92509,20800000.0
2005-03-16 16:08:00,1.92505,1.92515,1.92485,1.92486,82199999.0
2005-03-16 16:09:00,1.9253,1.9255,1.92516,1.9255,93600001.0
2005-03-16 16:10:00,1.9255,1.92605,1.9255,1.926,58399999.0
2005-03-16 16:11:00,1.92614,1.9262,1.92591,1.92596,58999998.0
2005-03-16 16:12:00,1.92603,1.92603,1.92589,1.9259,36400000.0
2005-03-16 16:13:00,1.92583,1.9259,1.92545,1.92545,131000001.0
2005-03-16 16:14:00,1.92525,1.92536,1.92523,1.92528,85000001.0
2005-03-16 16:15:00,1.9253,1.9254,1.92509,1.92515,56900000.0
2005-03-16 16:16:00,1.92492,1.92545,1.92491,1.92543,99000002.0
2005-03-16 16:17:00,1.9256,1.9263,1.92547,1.92622,94900000.0
2005-03-16 16:18:00,1.92642,1.92658,1.92602,1.92602,107399999.0
2005-03-16 16:19:00,1.92595,1.92665,1.92595,1.92647,173200001.0
2005-03-16 16:20:00,1.9266,1.92666,1.92647,1.92647,35200000.0
2005-03-16 16:21:00,1.92661,1.92661,1.92625,1.92625,39500000.0
2005-03-16 16:22:00,1.92616,1.92616,1.92559,1.92569,73000000.0
2005-03-16 16:23:00,1.92556,1.92584,1.92533,1.92584,82999999.0
2005-03-16 16:24:00,1.92591,1.92604,1.92567,1.9257,84100001.0
2005-03-16 16:25:00,1.92594,1.92609,1.92584,1.92587,22700000.0
2005-03-16 16:26:00,1.92598,1.92621,1.92598,1.92613,155300001.0
2005-03-16 16:27:00,1.92613,1.9262,1.92605,1.9262,59599999.0
2005-03-16 16:28:00,1.92619,1.9263,1.92612,1.92612,54999999.0
2005-03-16 16:29:00,1.9262,1.92637,1.92615,1.92615,112799999.0
2005-03-16 16:30:00,1.92602,1.92602,1.92559,1.92585,24800000.0
2005-03-16 16:31:00,1.92606,1.92621,1.92602,1.92621,50900000.0
2005-03-16 16:32:00,1.92632,1.9264,1.92619,1.92619,42100000.0
2005-03-16 16:33:00,1.92625,1.92673,1.92625,1.92665,60400000.0
2005-03-16 16:34:00,1.92679,1.92685,1.92662,1.92662,61799999.0
2005-03-16 16:35:00,1.9267,1.9267,1.92658,1.92667,75399999.0
2005-03-16 16:36:00,1.927,1.92728,1.927,1.92725,70499999.0
2005-03-16 16:37:00,1.92745,1.92745,1.92688,1.92712,81900002.0
2005-03-16 16:38:00,1.92725,1.92737,1.92719,1.92737,49670000.0
2005-03-16 16:39:00,1.92728,1.92728,1.92698,1.92714,94700000.0
2005-03-16 16:40:00,1.92724,1.92724,1.92657,1.92657,85700000.0
2005-03-16 16:41:00,1.92643,1.92683,1.92643,1.92683,139299997.0
2005-03-16 16:42:00,1.92695,1.92695,1.92681,1.92681,49300000.0
2005-03-16 16:43:00,1.92668,1.92712,1.92662,1.92691,98000001.0
2005-03-16 16:44:00,1.92689,1.92689,1.92652,1.92664,64800000.0
2005-03-16 16:45:00,1.92678,1.927,1.92665,1.9269,46500000.0
2005-03-16 16:46:00,1.9272,1.9272,1.92676,1.92713,80300001.0
2005-03-16 16:47:00,1.92734,1.9275,1.92676,1.92733,65000000.0
2005-03-16 16:48:00,1.9276,1.9276,1.92742,1.92749,62900000.0
2005-03-16 16:49:00,1.92742,1.92754,1.92718,1.92739,94199998.0
2005-03-16 16:50:00,1.92733,1.92733,1.92705,1.92705,87000001.0
2005-03-16 16:51:00,1.92708,1.92708,1.92697,1.927,68600000.0
2005-03-16 16:52:00,1.92715,1.92733,1.92715,1.92724,63100001.0
2005-03-16 16:53:00,1.92724,1.92737,1.92718,1.92737,65899999.0
2005-03-16 16:54:00,1.9276,1.92776,1.92743,1.9275,69300001.0
2005-03-16 16:55:00,1.9277,1.92772,1.92746,1.92746,60799999.0
2005-03-16 16:56:00,1.92768,1.92784,1.92768,1.92779,48400001.0
2005-03-16 16:57:00,1.9279,1.9279,1.9276,1.9276,100900001.0
2005-03-16 16:58:00,1.92752,1.92754,1.92738,1.92741,66099999.0
2005-03-16 16:59:00,1.92742,1.92742,1.92715,1.92734,40900000.0
2005-03-16 17:00:00,1.92728,1.92728,1.92711,1.92716,96700001.0
2005-03-16 17:01:00,1.9274,1.92752,1.92728,1.92752,83800000.0
2005-03-16 17:02:00,1.9277,1.92777,1.92759,1.92769,81000000.0
2005-03-16 17:03:00,1.92785,1.92791,1.92777,1.92779,69499998.0
2005-03-16 17:04:00,1.92783,1.9279,1.92774,1.92775,72200001.0
2005-03-16 17:05:00,1.92778,1.92784,1.92769,1.92769,53200002.0
2005-03-16 17:06:00,1.92775,1.92775,1.92725,1.92725,67300001.0
2005-03-16 17:07:00,1.92727,1.9273,1.9271,1.9271,47600000.0
2005-03-16 17:08:00,1.92712,1.92718,1.92692,1.92692,53499999.0
2005-03-16 17:09:00,1.92709,1.92718,1.92695,1.92695,46600000.0
2005-03-16 17:10:00,1.92712,1.92714,1.92696,1.92697,59000000.0
2005-03-16 17:11:00,1.92688,1.92688,1.92623,1.92625,118700000.0
2005-03-16 17:12:00,1.9263,1.92637,1.92625,1.92625,41100000.0
2005-03-16 17:13:00,1.92633,1.92633,1.92608,1.92609,38000000.0
2005-03-16 17:14:00,1.92633,1.92633,1.92612,1.92625,63600000.0
2005-03-16 17:15:00,1.92632,1.92657,1.92632,1.92649,101099999.0
2005-03-16 17:16:00,1.92655,1.92655,1.92621,1.9265,53000000.0
2005-03-16 17:17:00,1.9268,1.92683,1.9261,1.9261,84399999.0
2005-03-16 17:18:00,1.92613,1.9263,1.92609,1.92626,69400000.0
2005-03-16 17:19:00,1.92625,1.92638,1.9261,1.9261,90199998.0
2005-03-16 17:20:00,1.92612,1.92637,1.92612,1.92628,48600000.0
2005-03-16 17:21:00,1.92647,1.92648,1.9263,1.92637,66700000.0
2005-03-16 17:22:00,1.92633,1.92635,1.92621,1.92635,97499998.0
2005-03-16 17:23:00,1.92637,1.92646,1.92633,1.92642,55800000.0
2005-03-16 17:24:00,1.92676,1.92696,1.92676,1.9269,93900002.0
2005-03-16 17:25:00,1.92713,1.92737,1.927,1.92731,80599999.0
2005-03-16 17:26:00,1.9273,1.92743,1.92718,1.92743,24200000.0
2005-03-16 17:27:00,1.92743,1.92743,1.92729,1.92729,4700000.0
2005-03-16 17:28:00,1.9272,1.9272,1.92696,1.92708,70400000.0
2005-03-16 17:29:00,1.92718,1.92731,1.92715,1.92725,55400000.0
2005-03-16 17:30:00,1.92729,1.92741,1.92729,1.92739,68500000.0
2005-03-16 17:31:00,1.92739,1.92754,1.92739,1.9275,58400000.0
2005-03-16 17:32:00,1.92742,1.92742,1.92722,1.92728,43100000.0
2005-03-16 17:33:00,1.92733,1.92733,1.92711,1.92719,38700000.0
2005-03-16 17:34:00,1.92737,1.92738,1.92726,1.9273,65900000.0
2005-03-16 17:35:00,1.92732,1.92733,1.92701,1.92715,53000000.0
2005-03-16 17:36:00,1.92729,1.92752,1.92729,1.92752,22600000.0
2005-03-16 17:37:00,1.92768,1.92768,1.92723,1.92753,58700000.0
2005-03-16 17:38:00,1.92758,1.92769,1.92755,1.92762,77400000.0
2005-03-16 17:39:00,1.92772,1.92772,1.92743,1.92743,89300001.0
2005-03-16 17:40:00,1.92758,1.92774,1.92757,1.92764,70200000.0
2005-03-16 17:41:00,1.92785,1.92795,1.92776,1.92784,117300000.0
2005-03-16 17:42:00,1.92839,1.92886,1.92825,1.92886,114399999.0
2005-03-16 17:43:00,1.92892,1.92897,1.92859,1.92871,77499999.0
2005-03-16 17:44:00,1.92866,1.92866,1.92842,1.92842,30400000.0
2005-03-16 17:45:00,1.92835,1.92835,1.92805,1.92814,24400000.0
2005-03-16 17:46:00,1.9281,1.92829,1.9281,1.92829,59800001.0
2005-03-16 17:47:00,1.92821,1.92836,1.92799,1.92836,93599997.0
2005-03-16 17:48:00,1.92835,1.92835,1.92817,1.92817,109100001.0
2005-03-16 17:49:00,1.92822,1.92855,1.92822,1.92849,75200000.0
2005-03-16 17:50:00,1.92841,1.92841,1.92817,1.92821,63599999.0
2005-03-16 17:51:00,1.9283,1.92838,1.92819,1.92823,57000001.0
2005-03-16 17:52:00,1.92824,1.9283,1.92807,1.92827,49200000.0
2005-03-16 17:53:00,1.92844,1.92854,1.92835,1.92854,56800001.0
2005-03-16 17:54:00,1.92857,1.92857,1.92835,1.92839,39700000.0
2005-03-16 17:55:00,1.9283,1.92838,1.92818,1.92834,97700001.0
2005-03-16 17:56:00,1.92842,1.92847,1.92838,1.92839,42600000.0
2005-03-16 17:57:00,1.92818,1.92818,1.92797,1.92797,37300000.0
2005-03-16 17:58:00,1.92802,1.92816,1.92793,1.92793,39200000.0
2005-03-16 17:59:00,1.92793,1.92793,1.9278,1.92781,42799999.0
2005-03-16 18:00:00,1.92803,1.92843,1.92803,1.9284,72700000.0
2005-03-16 18:01:00,1.92845,1.92845,1.92797,1.92815,849499999.0
2005-03-16 18:02:00,1.92817,1.9284,1.92817,1.92828,935819998.0
2005-03-16 18:03:00,1.92842,1.92843,1.92826,1.92827,1164800003.0
2005-03-16 18:04:00,1.92847,1.92862,1.92839,1.9285,886600006.0
2005-03-16 18:05:00,1.92853,1.92853,1.92824,1.92832,997300000.0
2005-03-16 18:06:00,1.92839,1.92853,1.92836,1.92838,1034200004.0
2005-03-16 18:07:00,1.92835,1.92852,1.92823,1.92823,1303000002.0
2005-03-16 18:08:00,1.92842,1.92851,1.92827,1.92832,1286000002.0
2005-03-16 18:09:00,1.9284,1.92841,1.92827,1.92828,492000000.0
2005-03-16 18:10:00,1.92817,1.92827,1.92777,1.92777,858300002.0
2005-03-16 18:11:00,1.92783,1.92783,1.92722,1.92738,451200001.0
2005-03-16 18:12:00,1.92737,1.92737,1.92642,1.92667,712700001.0
2005-03-16 18:13:00,1.92687,1.92708,1.92653,1.9268,662200003.0
2005-03-16 18:14:00,1.9269,1.9269,1.92661,1.92679,739099997.0
2005-03-16 18:15:00,1.92667,1.9269,1.92663,1.9267,953899998.0
2005-03-16 18:16:00,1.92675,1.92683,1.92651,1.92665,681699996.0
2005-03-16 18:17:00,1.92668,1.92668,1.92554,1.92599,602749999.0
2005-03-16 18:18:00,1.92603,1.92603,1.92507,1.92584,612100002.0
2005-03-16 18:19:00,1.92607,1.92629,1.92597,1.92617,641670001.0
2005-03-16 18:20:00,1.92642,1.92668,1.9263,1.92656,581049997.0
2005-03-16 18:21:00,1.92675,1.92679,1.92666,1.92673,767499997.0
2005-03-16 18:22:00,1.92679,1.92679,1.92637,1.92643,590000001.0
2005-03-16 18:23:00,1.9264,1.92662,1.92633,1.92645,924199995.0
2005-03-16 18:24:00,1.92655,1.9267,1.92643,1.92643,764200004.0
2005-03-16 18:25:00,1.92636,1.92651,1.92622,1.92628,916299995.0
2005-03-16 18:26:00,1.92632,1.92646,1.92628,1.92637,516600000.0
2005-03-16 18:27:00,1.92645,1.9266,1.92638,1.92638,655899997.0
2005-03-16 18:28:00,1.9263,1.92641,1.92619,1.92627,358099998.0
2005-03-16 18:29:00,1.92631,1.92641,1.92603,1.92616,769399997.0
2005-03-16 18:30:00,1.92614,1.92621,1.92598,1.92598,684199999.0
2005-03-16 18:31:00,1.9261,1.92628,1.92601,1.92618,486699998.0
2005-03-16 18:32:00,1.92636,1.92639,1.92621,1.92622,440399996.0
2005-03-16 18:33:00,1.92623,1.92661,1.92623,1.9265,698970002.0
2005-03-16 18:34:00,1.9266,1.92669,1.92637,1.92637,515200000.0
2005-03-16 18:35:00,1.92647,1.92671,1.92636,1.92647,365099996.0
2005-03-16 18:36:00,1.92646,1.92653,1.92639,1.92639,122300001.0
2005-03-16 18:37:00,1.9264,1.92657,1.9264,1.9265,112799999.0
2005-03-16 18:38:00,1.92658,1.92658,1.9261,1.9261,197499999.0
2005-03-16 18:39:00,1.92598,1.92604,1.92593,1.92602,227200002.0
2005-03-16 18:40:00,1.92601,1.92608,1.92579,1.92591,520250003.0
2005-03-16 18:41:00,1.92588,1.92611,1.92588,1.92598,328300002.0
2005-03-16 18:42:00,1.92615,1.92639,1.92604,1.92631,150700002.0
2005-03-16 18:43:00,1.92635,1.92635,1.92621,1.92622,137599999.0
2005-03-16 18:44:00,1.9264,1.9264,1.92607,1.92613,333299999.0
2005-03-16 18:45:00,1.92613,1.92615,1.926,1.926,243199997.0
2005-03-16 18:46:00,1.92608,1.92624,1.92608,1.92618,151899999.0
2005-03-16 18:47:00,1.92622,1.92636,1.92622,1.92629,254300003.0
2005-03-16 18:48:00,1.92628,1.92628,1.92575,1.92592,389500000.0
2005-03-16 18:49:00,1.92595,1.92614,1.92595,1.92606,160399999.0
2005-03-16 18:50:00,1.92611,1.92611,1.92555,1.92583,326499995.0
2005-03-16 18:51:00,1.92566,1.92578,1.92538,1.9254,484799996.0
2005-03-16 18:52:00,1.92543,1.92544,1.92502,1.92502,538700004.0
2005-03-16 18:53:00,1.92487,1.92494,1.92475,1.92475,533400000.0
2005-03-16 18:54:00,1.92486,1.92504,1.92486,1.92487,291300001.0
2005-03-16 18:55:00,1.92502,1.92532,1.92493,1.9252,544199998.0
2005-03-16 18:56:00,1.92525,1.92531,1.92488,1.92531,200000000.0
2005-03-16 18:57:00,1.92528,1.9254,1.92516,1.9252,362600001.0
2005-03-16 18:58:00,1.92535,1.92546,1.92512,1.92535,568199998.0
2005-03-16 18:59:00,1.92543,1.92553,1.92518,1.92539,399200001.0
2005-03-16 19:00:00,1.92552,1.92552,1.92526,1.92532,330399999.0
2005-03-16 19:01:00,1.92542,1.92542,1.92516,1.92516,112899998.0
2005-03-16 19:02:00,1.9252,1.92529,1.92514,1.92518,321100002.0
2005-03-16 19:03:00,1.92532,1.92561,1.92526,1.92545,695899997.0
2005-03-16 19:04:00,1.92562,1.92562,1.92547,1.92547,320299999.0
2005-03-16 19:05:00,1.9256,1.92577,1.92549,1.92573,211599997.0
2005-03-16 19:06:00,1.92582,1.92582,1.9256,1.92568,520399999.0
2005-03-16 19:07:00,1.92569,1.92581,1.92567,1.92575,401799997.0
2005-03-16 19:08:00,1.92578,1.92592,1.92567,1.92592,492900001.0
2005-03-16 19:09:00,1.92582,1.92582,1.92565,1.92567,244800001.0
2005-03-16 19:10:00,1.92585,1.92615,1.92568,1.92597,448200000.0
2005-03-16 19:11:00,1.92619,1.9263,1.9261,1.9261,95199999.0
2005-03-16 19:12:00,1.92632,1.92667,1.92626,1.92659,251900000.0
2005-03-16 19:13:00,1.92661,1.92661,1.92635,1.92647,363899999.0
2005-03-16 19:14:00,1.92643,1.92643,1.926,1.92626,199900002.0
2005-03-16 19:15:00,1.92643,1.92643,1.92617,1.92629,373400002.0
2005-03-16 19:16:00,1.92628,1.92633,1.92598,1.92598,95700000.0
2005-03-16 19:17:00,1.92601,1.92601,1.92581,1.92594,233100000.0
2005-03-16 19:18:00,1.92604,1.92611,1.92588,1.92605,227499999.0
2005-03-16 19:19:00,1.92598,1.92606,1.92591,1.92598,261900000.0
2005-03-16 19:20:00,1.92595,1.92597,1.92576,1.92591,278599999.0
2005-03-16 19:21:00,1.92589,1.92589,1.92572,1.92572,333399997.0
2005-03-16 19:22:00,1.92573,1.9259,1.92573,1.92575,312399998.0
2005-03-16 19:23:00,1.92568,1.92585,1.9255,1.9255,325599999.0
2005-03-16 19:24:00,1.92551,1.92551,1.92518,1.92518,108200000.0
2005-03-16 19:25:00,1.92524,1.92543,1.92521,1.92534,41000000.0
2005-03-16 19:26:00,1.92542,1.92549,1.92519,1.92527,245100001.0
2005-03-16 19:27:00,1.92556,1.92556,1.92535,1.9255,460500001.0
2005-03-16 19:28:00,1.92552,1.92576,1.92551,1.92568,419599996.0
2005-03-16 19:29:00,1.92574,1.92598,1.92568,1.92581,399099999.0
2005-03-16 19:30:00,1.92585,1.92603,1.92583,1.9259,364500000.0
2005-03-16 19:31:00,1.9258,1.9259,1.92572,1.9259,320000003.0
2005-03-16 19:32:00,1.92582,1.92587,1.92533,1.92533,408700000.0
2005-03-16 19:33:00,1.92532,1.92551,1.92526,1.92538,257800000.0
2005-03-16 19:34:00,1.92539,1.92545,1.92514,1.92514,269000002.0
2005-03-16 19:35:00,1.92507,1.92527,1.92483,1.92483,362299999.0
2005-03-16 19:36:00,1.92497,1.92511,1.92462,1.92465,416250000.0
2005-03-16 19:37:00,1.92465,1.9248,1.92438,1.92476,303600001.0
2005-03-16 19:38:00,1.9249,1.92506,1.92484,1.92506,115300000.0
2005-03-16 19:39:00,1.92508,1.92508,1.92485,1.92485,214700003.0
2005-03-16 19:40:00,1.92488,1.9249,1.92459,1.92462,283100001.0
2005-03-16 19:41:00,1.9248,1.92498,1.92468,1.92488,365899995.0
2005-03-16 19:42:00,1.92497,1.92497,1.92476,1.92486,221600000.0
2005-03-16 19:43:00,1.9249,1.92512,1.9249,1.92498,205899998.0
2005-03-16 19:44:00,1.92506,1.9252,1.92494,1.9251,322400000.0
2005-03-16 19:45:00,1.92523,1.92534,1.92518,1.92518,142100001.0
2005-03-16 19:46:00,1.92518,1.92538,1.92515,1.92538,330800001.0
2005-03-16 19:47:00,1.92536,1.92552,1.9252,1.92535,109500000.0
2005-03-16 19:48:00,1.92556,1.92556,1.92535,1.92549,233500000.0
2005-03-16 19:49:00,1.92565,1.92565,1.92557,1.92565,339400004.0
2005-03-16 19:50:00,1.92564,1.92564,1.9255,1.92551,340900003.0
2005-03-16 19:51:00,1.92551,1.92563,1.92548,1.92563,265300002.0
2005-03-16 19:52:00,1.92562,1.92562,1.9255,1.9255,139699998.0
2005-03-16 19:53:00,1.92558,1.92569,1.92558,1.92558,78100000.0
2005-03-16 19:54:00,1.92559,1.92571,1.92559,1.9256,178599999.0
2005-03-16 19:55:00,1.92557,1.92565,1.92552,1.92562,92400001.0
2005-03-16 19:56:00,1.9256,1.92576,1.92558,1.92565,262700000.0
2005-03-16 19:57:00,1.92557,1.92575,1.92549,1.92552,345199998.0
2005-03-16 19:58:00,1.92568,1.92574,1.92559,1.9256,247549999.0
2005-03-16 19:59:00,1.92566,1.92587,1.92548,1.92548,238400000.0
2005-03-16 20:00:00,1.9254,1.92551,1.92535,1.92544,191499998.0
2005-03-16 20:01:00,1.92542,1.92542,1.92505,1.92516,145900002.0
2005-03-16 20:02:00,1.92518,1.92519,1.92499,1.92516,205000000.0
2005-03-16 20:03:00,1.92525,1.92534,1.92514,1.92529,77199998.0
2005-03-16 20:04:00,1.92532,1.9254,1.92527,1.92527,181200000.0
2005-03-16 20:05:00,1.92535,1.92549,1.92531,1.92533,203599999.0
2005-03-16 20:06:00,1.92535,1.92535,1.92505,1.92505,207100000.0
2005-03-16 20:07:00,1.9251,1.92515,1.92508,1.9251,120500000.0
2005-03-16 20:08:00,1.92513,1.92513,1.92497,1.92505,340599999.0
2005-03-16 20:09:00,1.925,1.92522,1.925,1.92511,204900000.0
2005-03-16 20:10:00,1.92506,1.92506,1.92489,1.92489,119500002.0
2005-03-16 20:11:00,1.92512,1.92512,1.92497,1.92505,58699999.0
2005-03-16 20:12:00,1.92505,1.92534,1.92493,1.92518,393600000.0
2005-03-16 20:13:00,1.92525,1.92533,1.92517,1.92525,220099995.0
2005-03-16 20:14:00,1.92541,1.92553,1.92539,1.9254,126300001.0
2005-03-16 20:15:00,1.92539,1.92544,1.92532,1.92539,245000000.0
2005-03-16 20:16:00,1.92537,1.92545,1.92537,1.92545,108000001.0
2005-03-16 20:17:00,1.92538,1.92538,1.92507,1.92509,69500000.0
2005-03-16 20:18:00,1.92506,1.92506,1.92492,1.92492,159800000.0
2005-03-16 20:19:00,1.92494,1.92511,1.92493,1.92511,175349997.0
2005-03-16 20:20:00,1.92511,1.92522,1.92508,1.92511,222900000.0
2005-03-16 20:21:00,1.92505,1.92505,1.92469,1.92473,172999998.0
2005-03-16 20:22:00,1.92475,1.92498,1.92475,1.92482,199599999.0
2005-03-16 20:23:00,1.92497,1.92501,1.92483,1.92495,290199997.0
2005-03-16 20:24:00,1.9251,1.92529,1.92501,1.92523,98500000.0
2005-03-16 20:25:00,1.92523,1.92523,1.9247,1.92505,460000000.0
2005-03-16 20:26:00,1.92507,1.92507,1.92482,1.92482,423999999.0
2005-03-16 20:27:00,1.925,1.925,1.92466,1.92484,281800004.0
2005-03-16 20:28:00,1.92492,1.92497,1.9248,1.92488,321100001.0
2005-03-16 20:29:00,1.92502,1.92502,1.9249,1.9249,232846999.0
2005-03-16 20:30:00,1.92491,1.92504,1.92489,1.92495,828300001.0
2005-03-16 20:31:00,1.9249,1.925,1.92489,1.92491,565599998.0
2005-03-16 20:32:00,1.92495,1.92527,1.92495,1.92524,665900000.0
2005-03-16 20:33:00,1.92536,1.92588,1.92535,1.9257,215500000.0
2005-03-16 20:34:00,1.92579,1.92593,1.92559,1.92563,108000002.0
2005-03-16 20:35:00,1.9257,1.92586,1.92552,1.92553,56200000.0
2005-03-16 20:36:00,1.92558,1.92573,1.92546,1.92558,146399999.0
2005-03-16 20:37:00,1.92558,1.92562,1.92549,1.92549,154300000.0
2005-03-16 20:38:00,1.92547,1.92563,1.92539,1.92548,294799998.0
2005-03-16 20:39:00,1.92558,1.92565,1.92552,1.92559,219100000.0
2005-03-16 20:40:00,1.9256,1.92565,1.92555,1.9256,231649998.0
2005-03-16 20:41:00,1.92567,1.92577,1.92564,1.92564,236699998.0
2005-03-16 20:42:00,1.92567,1.92569,1.92562,1.92562,39399999.0
2005-03-16 20:43:00,1.92568,1.92572,1.92562,1.92562,193699998.0
2005-03-16 20:44:00,1.92563,1.92576,1.92563,1.92567,365700001.0
2005-03-16 20:45:00,1.92567,1.9258,1.92567,1.92567,123199999.0
2005-03-16 20:46:00,1.92567,1.92573,1.92567,1.92567,102599999.0
2005-03-16 20:47:00,1.92558,1.9257,1.92549,1.9255,417549998.0
2005-03-16 20:48:00,1.92559,1.92559,1.92547,1.92557,195300002.0
2005-03-16 20:49:00,1.92557,1.92563,1.92552,1.92557,112000000.0
2005-03-16 20:50:00,1.92557,1.926,1.92557,1.926,308400000.0
2005-03-16 20:51:00,1.92564,1.92609,1.92564,1.92599,360400001.0
2005-03-16 20:52:00,1.9261,1.92621,1.92608,1.92608,200299999.0
2005-03-16 20:53:00,1.92617,1.92638,1.92611,1.92611,676599991.0
2005-03-16 20:54:00,1.9262,1.92637,1.92615,1.92625,310349999.0
2005-03-16 20:55:00,1.92633,1.92642,1.92632,1.92632,288000000.0
2005-03-16 20:56:00,1.92631,1.92643,1.92629,1.92632,414799997.0
2005-03-16 20:57:00,1.92655,1.92692,1.9265,1.9266,625400005.0
2005-03-16 20:58:00,1.92691,1.92691,1.92661,1.9267,310199999.0
2005-03-16 20:59:00,1.92678,1.92689,1.92669,1.92672,561000004.0
2005-03-16 21:00:00,1.9268,1.92691,1.92674,1.92677,393799999.0
2005-03-16 21:01:00,1.92685,1.92688,1.92673,1.92673,436299998.0
2005-03-16 21:02:00,1.92668,1.92672,1.92662,1.92667,238599995.0
2005-03-16 21:03:00,1.92662,1.92679,1.92662,1.92671,148699997.0
2005-03-16 21:04:00,1.92679,1.92679,1.92657,1.92657,179999999.0
2005-03-16 21:05:00,1.9265,1.92661,1.92644,1.92644,199599998.0
2005-03-16 21:06:00,1.92647,1.92647,1.92633,1.92633,138100003.0
2005-03-16 21:07:00,1.92632,1.92645,1.92632,1.92645,114500002.0
2005-03-16 21:08:00,1.92647,1.92651,1.92634,1.92634,46700000.0
2005-03-16 21:09:00,1.92637,1.92644,1.92618,1.92618,117499999.0
2005-03-16 21:10:00,1.92623,1.92624,1.92618,1.92624,128400000.0
2005-03-16 21:11:00,1.9262,1.92627,1.9262,1.92625,75600000.0
2005-03-16 21:12:00,1.92625,1.92627,1.9262,1.92625,48500000.0
2005-03-16 21:13:00,1.92619,1.92621,1.92608,1.92608,282600000.0
2005-03-16 21:14:00,1.9261,1.92629,1.92609,1.9262,368999997.0
2005-03-16 21:15:00,1.92625,1.92625,1.92612,1.92623,225099999.0
2005-03-16 21:16:00,1.92625,1.92626,1.92613,1.92613,77000001.0
2005-03-16 21:17:00,1.92613,1.92626,1.9261,1.92614,111700000.0
2005-03-16 21:18:00,1.92615,1.92623,1.92596,1.92596,16000000.0
2005-03-16 21:19:00,1.92597,1.92619,1.92597,1.92615,111400000.0
2005-03-16 21:20:00,1.9261,1.92621,1.92605,1.92606,366399999.0
2005-03-16 21:21:00,1.92609,1.92609,1.92585,1.9259,123799999.0
2005-03-16 21:22:00,1.92587,1.926,1.9258,1.92581,165799999.0
2005-03-16 21:23:00,1.92589,1.92589,1.92575,1.92578,87799998.0
2005-03-16 21:24:00,1.9258,1.92593,1.92575,1.92589,237999999.0
2005-03-16 21:25:00,1.92583,1.92598,1.92583,1.9259,154300000.0
2005-03-16 21:26:00,1.92583,1.92588,1.92583,1.92588,25600000.0
2005-03-16 21:27:00,1.92588,1.92588,1.92573,1.92573,142100000.0
2005-03-16 21:28:00,1.92569,1.92576,1.92563,1.92574,255100001.0
2005-03-16 21:29:00,1.92568,1.92568,1.92562,1.92562,19599999.0
2005-03-16 21:30:00,1.92562,1.92562,1.92558,1.92558,3800000.0
2005-03-16 21:31:00,1.92543,1.92543,1.92497,1.92497,11400000.0
2005-03-16 21:32:00,1.9254,1.9254,1.92503,1.92509,233999998.0
2005-03-16 21:33:00,1.92502,1.92502,1.92483,1.92485,257300000.0
2005-03-16 21:34:00,1.925,1.925,1.92474,1.92474,260199998.0
2005-03-16 21:35:00,1.92489,1.92489,1.92477,1.92477,38900000.0
2005-03-16 21:36:00,1.92478,1.92486,1.92478,1.92478,104300001.0
2005-03-16 21:37:00,1.9248,1.92506,1.92478,1.92488,147799999.0
2005-03-16 21:38:00,1.92519,1.92519,1.92493,1.92493,86399999.0
2005-03-16 21:39:00,1.92503,1.92508,1.925,1.925,44499999.0
2005-03-16 21:40:00,1.9251,1.9251,1.92482,1.92482,174800003.0
2005-03-16 21:41:00,1.92492,1.925,1.92484,1.925,114500000.0
2005-03-16 21:42:00,1.92501,1.92514,1.92499,1.92508,109700000.0
2005-03-16 21:43:00,1.92503,1.92514,1.925,1.92507,50600000.0
2005-03-16 21:44:00,1.92505,1.92512,1.92495,1.92495,90599999.0
2005-03-16 21:45:00,1.92499,1.92499,1.92478,1.92478,127499999.0
2005-03-16 21:46:00,1.9249,1.9249,1.92439,1.92439,83700000.0
2005-03-16 21:47:00,1.92446,1.92451,1.9244,1.92443,162299998.0
2005-03-16 21:48:00,1.92443,1.92467,1.92435,1.9246,87100001.0
2005-03-16 21:49:00,1.92464,1.92466,1.92458,1.92459,64199999.0
2005-03-16 21:50:00,1.92465,1.92491,1.92465,1.92486,60800000.0
2005-03-16 21:51:00,1.92485,1.92496,1.9248,1.92485,191400000.0
2005-03-16 21:52:00,1.92488,1.92493,1.92478,1.92478,83800002.0
2005-03-16 21:53:00,1.92482,1.92498,1.92482,1.9249,101900000.0
2005-03-16 21:54:00,1.92498,1.92519,1.92497,1.92497,124500000.0
2005-03-16 21:55:00,1.92505,1.92505,1.92491,1.92493,183800000.0
2005-03-16 21:56:00,1.92493,1.92518,1.92493,1.92505,131200002.0
2005-03-16 21:57:00,1.92513,1.92519,1.9251,1.9251,117499998.0
2005-03-16 21:58:00,1.92513,1.92518,1.92511,1.92518,42500000.0
2005-03-16 21:59:00,1.92521,1.92527,1.92508,1.92508,444099998.0
2005-03-16 22:00:00,1.92511,1.9252,1.9251,1.9251,177799999.0
2005-03-16 22:01:00,1.92515,1.92518,1.92499,1.92499,82699999.0
2005-03-16 22:02:00,1.92519,1.92523,1.92511,1.92517,234400000.0
2005-03-16 22:03:00,1.92509,1.92515,1.92503,1.92503,42800000.0
2005-03-16 22:04:00,1.92517,1.92525,1.92517,1.9252,304500000.0
2005-03-16 22:05:00,1.9253,1.9253,1.92512,1.9252,147200000.0
2005-03-16 22:06:00,1.92522,1.9253,1.9251,1.92521,70200000.0
2005-03-16 22:07:00,1.92533,1.92538,1.92526,1.92532,49400000.0
2005-03-16 22:08:00,1.92539,1.92539,1.92528,1.92528,40300000.0
2005-03-16 22:09:00,1.9255,1.92557,1.92539,1.92543,102899999.0
2005-03-16 22:10:00,1.92544,1.92564,1.92544,1.92564,20000000.0
2005-03-16 22:11:00,1.92569,1.92569,1.92562,1.92563,49800000.0
2005-03-16 22:12:00,1.92557,1.92557,1.9254,1.92547,155600001.0
2005-03-16 22:13:00,1.92551,1.92564,1.92551,1.9256,60299999.0
2005-03-16 22:14:00,1.92579,1.92597,1.92564,1.92594,81049997.0
2005-03-16 22:15:00,1.92623,1.92623,1.92591,1.92604,240000001.0
2005-03-16 22:16:00,1.92617,1.92632,1.92616,1.9263,286999999.0
2005-03-16 22:17:00,1.92619,1.92631,1.92619,1.92619,17500000.0
2005-03-16 22:18:00,1.92632,1.92632,1.92615,1.92615,118399998.0
2005-03-16 22:19:00,1.92626,1.92635,1.92623,1.92623,37600000.0
2005-03-16 22:20:00,1.92629,1.92637,1.9261,1.9261,106800001.0
2005-03-16 22:21:00,1.92609,1.92612,1.92555,1.9258,128399999.0
2005-03-16 22:22:00,1.92584,1.92606,1.92582,1.92587,76900001.0
2005-03-16 22:23:00,1.92611,1.92615,1.92582,1.92582,203499999.0
2005-03-16 22:24:00,1.92578,1.926,1.92575,1.92589,39300000.0
2005-03-16 22:25:00,1.92595,1.92595,1.92588,1.92589,69200000.0
2005-03-16 22:26:00,1.92588,1.92594,1.92585,1.92594,40400000.0
2005-03-16 22:27:00,1.92585,1.92587,1.92573,1.92587,46199999.0
2005-03-16 22:28:00,1.92606,1.92606,1.92592,1.926,120200000.0
2005-03-16 22:29:00,1.926,1.92607,1.92592,1.92595,257899998.0
2005-03-16 22:30:00,1.92579,1.92593,1.92579,1.92586,63400000.0
2005-03-16 22:31:00,1.92589,1.92627,1.92589,1.92619,106800000.0
2005-03-16 22:32:00,1.92619,1.92633,1.92619,1.92633,144400001.0
2005-03-16 22:33:00,1.92649,1.92677,1.92649,1.9267,148900002.0
2005-03-16 22:34:00,1.92687,1.92698,1.9267,1.9267,140399998.0
2005-03-16 22:35:00,1.92676,1.92689,1.92676,1.92686,36400001.0
2005-03-16 22:36:00,1.92685,1.92685,1.92662,1.92662,61399999.0
2005-03-16 22:37:00,1.92675,1.92675,1.9267,1.9267,112100000.0
2005-03-16 22:38:00,1.92665,1.92675,1.92665,1.92673,34100000.0
2005-03-16 22:39:00,1.9267,1.9267,1.9267,1.9267,47500000.0
2005-03-16 22:40:00,1.92672,1.92673,1.92657,1.92668,122100002.0
2005-03-16 22:41:00,1.92669,1.92669,1.92656,1.92667,90800001.0
2005-03-16 22:42:00,1.92652,1.92652,1.92629,1.92642,53000000.0
2005-03-16 22:43:00,1.92638,1.92642,1.9263,1.9263,94799998.0
2005-03-16 22:44:00,1.9263,1.92638,1.92621,1.92625,83300000.0
2005-03-16 22:45:00,1.92625,1.92634,1.92625,1.92627,92799999.0
2005-03-16 22:46:00,1.92628,1.92638,1.92628,1.92628,58000000.0
2005-03-16 22:47:00,1.92635,1.9264,1.92624,1.92624,103800000.0
2005-03-16 22:48:00,1.92625,1.92636,1.92623,1.92623,43000000.0
2005-03-16 22:49:00,1.92628,1.92643,1.92628,1.92635,45500000.0
2005-03-16 22:50:00,1.9265,1.92667,1.92638,1.92638,35800000.0
2005-03-16 22:51:00,1.92646,1.92646,1.92633,1.92633,57900000.0
2005-03-16 22:52:00,1.92648,1.92652,1.92644,1.92644,44000000.0
2005-03-16 22:53:00,1.92638,1.92647,1.92614,1.92647,52500000.0
2005-03-16 22:54:00,1.92658,1.92658,1.92636,1.92649,45000001.0
2005-03-16 22:55:00,1.92645,1.9265,1.92645,1.9265,4400000.0
2005-03-16 22:56:00,1.92647,1.92652,1.92642,1.92642,57100002.0
2005-03-16 22:57:00,1.92647,1.92647,1.92634,1.92643,15900000.0
2005-03-16 22:58:00,1.92632,1.92646,1.92629,1.92638,96600002.0
2005-03-16 22:59:00,1.92646,1.92652,1.9264,1.92645,92100001.0
2005-03-16 23:00:00,1.92636,1.92644,1.92617,1.92644,89800000.0
2005-03-16 23:01:00,1.92667,1.92672,1.92657,1.92662,75300000.0
2005-03-16 23:02:00,1.92658,1.92667,1.92658,1.92667,23499999.0
2005-03-16 23:03:00,1.9266,1.92661,1.92649,1.92651,53299999.0
2005-03-16 23:04:00,1.92663,1.92664,1.92658,1.92658,85500001.0
2005-03-16 23:05:00,1.92667,1.92667,1.92666,1.92666,29800000.0
2005-03-16 23:06:00,1.92658,1.9266,1.92648,1.92656,42900001.0
2005-03-16 23:07:00,1.9266,1.92665,1.9266,1.92665,32800000.0
2005-03-16 23:08:00,1.92663,1.92663,1.92653,1.92655,22000000.0
2005-03-16 23:09:00,1.92648,1.92655,1.92648,1.9265,29400000.0
2005-03-16 23:10:00,1.92652,1.92662,1.92647,1.92647,63400000.0
2005-03-16 23:11:00,1.9265,1.92654,1.92636,1.92653,100199996.0
2005-03-16 23:12:00,1.92646,1.92646,1.92638,1.92638,47400000.0
2005-03-16 23:13:00,1.92639,1.92639,1.92618,1.92633,60300000.0
2005-03-16 23:14:00,1.92635,1.92635,1.92611,1.92635,70099999.0
2005-03-16 23:15:00,1.92627,1.92627,1.92616,1.92616,55200001.0
2005-03-16 23:16:00,1.92626,1.92631,1.92625,1.92627,66600001.0
2005-03-16 23:17:00,1.9263,1.92633,1.92617,1.92619,73900000.0
2005-03-16 23:18:00,1.92617,1.92617,1.92562,1.92587,111099998.0
2005-03-16 23:19:00,1.92577,1.92588,1.92571,1.92578,83900000.0
2005-03-16 23:20:00,1.92587,1.92587,1.92578,1.9258,40100000.0
2005-03-16 23:21:00,1.92575,1.9258,1.92566,1.92568,43300001.0
2005-03-16 23:22:00,1.9256,1.92571,1.92549,1.92552,72499999.0
2005-03-16 23:23:00,1.9254,1.9254,1.92522,1.9254,82500001.0
2005-03-16 23:24:00,1.92538,1.92538,1.92515,1.92523,51800000.0
2005-03-16 23:25:00,1.92539,1.92542,1.92525,1.92537,80900001.0
2005-03-16 23:26:00,1.92544,1.92544,1.92544,1.92544,22700000.0
2005-03-16 23:27:00,1.92554,1.92554,1.92548,1.92548,28399999.0
2005-03-16 23:28:00,1.92537,1.92544,1.92536,1.92536,24200000.0
2005-03-16 23:29:00,1.92559,1.92561,1.92548,1.92552,34600000.0
2005-03-16 23:30:00,1.92556,1.92573,1.92556,1.92573,21100000.0
2005-03-16 23:31:00,1.92573,1.92585,1.92569,1.9258,66100000.0
2005-03-16 23:32:00,1.92585,1.926,1.92582,1.9259,60399999.0
2005-03-16 23:33:00,1.92582,1.92587,1.92582,1.92587,19600000.0
2005-03-16 23:34:00,1.92588,1.92597,1.92584,1.92592,69099999.0
2005-03-16 23:35:00,1.92582,1.92607,1.92582,1.92605,45299999.0
2005-03-16 23:36:00,1.92605,1.92605,1.92605,1.92605,5200000.0
2005-03-16 23:37:00,1.9258,1.92602,1.9258,1.92591,59100000.0
2005-03-16 23:38:00,1.92586,1.92619,1.92586,1.92619,37300000.0
2005-03-16 23:39:00,1.92595,1.92595,1.92595,1.92595,26200001.0
2005-03-16 23:40:00,1.92597,1.92603,1.92595,1.92597,74100000.0
2005-03-16 23:41:00,1.92588,1.92592,1.92581,1.92581,46000000.0
2005-03-16 23:42:00,1.92582,1.92592,1.92582,1.92592,40000000.0
2005-03-16 23:43:00,1.92602,1.92611,1.92594,1.92603,43100000.0
2005-03-16 23:44:00,1.92597,1.92603,1.92579,1.92596,108099998.0
2005-03-16 23:45:00,1.92609,1.92609,1.92559,1.92589,94800000.0
2005-03-16 23:46:00,1.92593,1.92593,1.92585,1.92588,47100000.0
2005-03-16 23:47:00,1.92592,1.92592,1.9258,1.92587,90800001.0
2005-03-16 23:48:00,1.92588,1.92615,1.92588,1.92604,60699999.0
2005-03-16 23:49:00,1.92588,1.92588,1.92586,1.92586,43600000.0
2005-03-16 23:50:00,1.9259,1.92595,1.9259,1.9259,49700000.0
2005-03-16 23:51:00,1.92588,1.9259,1.92588,1.9259,29100000.0
2005-03-16 23:52:00,1.92592,1.92592,1.92575,1.92586,52400000.0
2005-03-16 23:53:00,1.92592,1.92592,1.92586,1.92586,12500000.0
2005-03-16 23:54:00,1.92592,1.92592,1.92578,1.92587,18200000.0
2005-03-16 23:55:00,1.9259,1.9259,1.9259,1.9259,15900000.0
2005-03-16 23:56:00,1.9259,1.92595,1.9259,1.92595,6700000.0
2005-03-16 23:57:00,1.9259,1.9259,1.9259,1.9259,24999999.0
2005-03-16 23:58:00,1.92603,1.92603,1.92592,1.92592,31999999.0
2005-03-16 23:59:00,1.92598,1.92598,1.92576,1.92592,44900000.0
2005-03-17 00:00:00,1.92595,1.92601,1.92592,1.92592,27500000.0
2005-03-17 00:01:00,1.92615,1.9262,1.92604,1.92608,76799999.0
2005-03-17 00:02:00,1.9259,1.92619,1.92582,1.92619,95700000.0
2005-03-17 00:03:00,1.92616,1.92616,1.92602,1.92615,106599997.0
2005-03-17 00:04:00,1.92637,1.9265,1.92625,1.92632,79400000.0
2005-03-17 00:05:00,1.92628,1.92641,1.92612,1.92619,104700001.0
2005-03-17 00:06:00,1.92635,1.92645,1.9263,1.92635,79799999.0
2005-03-17 00:07:00,1.9262,1.92637,1.9262,1.92631,46900000.0
2005-03-17 00:08:00,1.92645,1.92657,1.92625,1.92656,73399999.0
2005-03-17 00:09:00,1.92705,1.92753,1.92686,1.92741,61200001.0
2005-03-17 00:10:00,1.92733,1.92791,1.92733,1.9276,53800000.0
2005-03-17 00:11:00,1.92773,1.92791,1.92766,1.92774,52500001.0
2005-03-17 00:12:00,1.92745,1.92763,1.92745,1.92746,62599999.0
2005-03-17 00:13:00,1.92718,1.92718,1.92688,1.92688,46600000.0
2005-03-17 00:14:00,1.92696,1.92696,1.92675,1.92675,36800000.0
2005-03-17 00:15:00,1.92676,1.927,1.92667,1.927,55999999.0
2005-03-17 00:16:00,1.92695,1.92697,1.92668,1.92697,98200002.0
2005-03-17 00:17:00,1.92689,1.92701,1.92675,1.92689,84600001.0
2005-03-17 00:18:00,1.92692,1.92739,1.92692,1.92723,95200001.0
2005-03-17 00:19:00,1.9272,1.9272,1.92702,1.92708,138300000.0
2005-03-17 00:20:00,1.9274,1.9274,1.92707,1.92721,96799997.0
2005-03-17 00:21:00,1.92719,1.92719,1.92711,1.92711,17200000.0
2005-03-17 00:22:00,1.9261,1.92702,1.9261,1.92702,15600000.0
2005-03-17 00:23:00,1.92725,1.92725,1.92712,1.92717,21300000.0
2005-03-17 00:24:00,1.92714,1.92725,1.92712,1.92712,51500000.0
2005-03-17 00:25:00,1.92717,1.92728,1.92717,1.92724,102499999.0
2005-03-17 00:26:00,1.92736,1.92736,1.92723,1.92723,52200000.0
2005-03-17 00:27:00,1.92712,1.92733,1.92712,1.92733,61399999.0
2005-03-17 00:28:00,1.92745,1.92745,1.9273,1.92738,38000001.0
2005-03-17 00:29:00,1.92734,1.92748,1.92734,1.92744,67300000.0
2005-03-17 00:30:00,1.92753,1.92753,1.92752,1.92752,9300000.0
2005-03-17 00:31:00,1.92762,1.92762,1.92747,1.92747,11500000.0
2005-03-17 00:32:00,1.9275,1.92755,1.9275,1.92755,8300000.0
2005-03-17 00:33:00,1.92755,1.92755,1.92755,1.92755,18800000.0
2005-03-17 00:34:00,1.92755,1.92755,1.92752,1.92752,11200000.0
2005-03-17 00:35:00,1.92752,1.92752,1.9275,1.9275,19800000.0
2005-03-17 00:36:00,1.92748,1.92758,1.92748,1.92757,19200000.0
2005-03-17 00:37:00,1.92777,1.92777,1.9276,1.9276,7000000.0
2005-03-17 00:38:00,1.92747,1.92747,1.92745,1.92745,22600000.0
2005-03-17 00:39:00,1.92758,1.92763,1.92758,1.92759,32199999.0
2005-03-17 00:40:00,1.92755,1.92755,1.92755,1.92755,4300000.0
2005-03-17 00:41:00,1.92752,1.92755,1.9275,1.92755,23800000.0
2005-03-17 00:42:00,1.9275,1.92755,1.92742,1.9275,67000001.0
2005-03-17 00:43:00,1.92755,1.92755,1.9275,1.9275,56400002.0
2005-03-17 00:44:00,1.92757,1.92757,1.92743,1.92743,44700000.0
2005-03-17 00:45:00,1.92742,1.92752,1.92742,1.92752,19600000.0
2005-03-17 00:46:00,1.92763,1.92781,1.92763,1.92767,107600000.0
2005-03-17 00:47:00,1.9275,1.92755,1.92747,1.92752,61800001.0
2005-03-17 00:48:00,1.92745,1.92745,1.92719,1.92736,69399999.0
2005-03-17 00:49:00,1.9273,1.92735,1.9273,1.92733,6600000.0
2005-03-17 00:50:00,1.92742,1.9275,1.927,1.927,48000000.0
2005-03-17 00:51:00,1.92704,1.92716,1.92704,1.92716,5300000.0
2005-03-17 00:52:00,1.92705,1.92705,1.927,1.92705,43400000.0
2005-03-17 00:53:00,1.92707,1.92707,1.92686,1.92686,14600000.0
2005-03-17 00:54:00,1.92692,1.92703,1.92692,1.92703,26200001.0
2005-03-17 00:55:00,1.92708,1.92718,1.92705,1.92712,62400000.0
2005-03-17 00:56:00,1.927,1.927,1.927,1.927,15200000.0
2005-03-17 00:57:00,1.92706,1.92706,1.92694,1.92698,54899999.0
2005-03-17 00:58:00,1.92709,1.92726,1.92706,1.92726,54800000.0
2005-03-17 00:59:00,1.92708,1.92717,1.92699,1.92703,109299999.0
2005-03-17 01:00:00,1.92701,1.92702,1.92701,1.92702,13200000.0
2005-03-17 01:01:00,1.92694,1.92709,1.92694,1.92706,23200000.0
2005-03-17 01:02:00,1.92702,1.92715,1.92691,1.92691,25600000.0
2005-03-17 01:03:00,1.92698,1.92721,1.92698,1.92721,42300000.0
2005-03-17 01:04:00,1.92734,1.92734,1.92712,1.9273,72499999.0
2005-03-17 01:05:00,1.9272,1.9272,1.92691,1.92691,50900000.0
2005-03-17 01:06:00,1.92698,1.92702,1.92695,1.92699,42400000.0
2005-03-17 01:07:00,1.92697,1.92699,1.92683,1.92683,58900000.0
2005-03-17 01:08:00,1.92682,1.92693,1.92682,1.92693,19100000.0
2005-03-17 01:09:00,1.92685,1.92685,1.92652,1.92652,102100001.0
2005-03-17 01:10:00,1.92667,1.92667,1.92647,1.92647,54300000.0
2005-03-17 01:11:00,1.9265,1.92677,1.9265,1.92677,84000001.0
2005-03-17 01:12:00,1.92676,1.92701,1.92676,1.92693,28600000.0
2005-03-17 01:13:00,1.92678,1.92685,1.92678,1.92685,3200000.0
2005-03-17 01:14:00,1.9269,1.92691,1.92683,1.92691,40700000.0
2005-03-17 01:15:00,1.9271,1.9273,1.92698,1.9273,101400001.0
2005-03-17 01:16:00,1.92695,1.92695,1.9269,1.9269,35300000.0
2005-03-17 01:17:00,1.9269,1.92695,1.92685,1.9269,90099998.0
2005-03-17 01:18:00,1.92695,1.92695,1.9269,1.92695,38699999.0
2005-03-17 01:19:00,1.92688,1.9269,1.92688,1.9269,20900000.0
2005-03-17 01:20:00,1.9269,1.92695,1.9269,1.92695,74099998.0
2005-03-17 01:21:00,1.92685,1.9269,1.92685,1.9269,49400001.0
2005-03-17 01:22:00,1.92682,1.9269,1.92682,1.9269,42500000.0
2005-03-17 01:23:00,1.9269,1.92695,1.9269,1.92695,20100000.0
2005-03-17 01:24:00,1.92692,1.92701,1.92692,1.92693,75699998.0
2005-03-17 01:25:00,1.927,1.927,1.9269,1.92691,61000000.0
2005-03-17 01:26:00,1.92697,1.92699,1.92684,1.92693,90900000.0
2005-03-17 01:27:00,1.9269,1.92695,1.92689,1.9269,36099999.0
2005-03-17 01:28:00,1.92685,1.92694,1.92676,1.92692,45200001.0
2005-03-17 01:29:00,1.92691,1.92691,1.92679,1.92687,61000000.0
2005-03-17 01:30:00,1.92702,1.92711,1.92702,1.92705,56399999.0
2005-03-17 01:31:00,1.92708,1.92715,1.92669,1.92669,94100001.0
2005-03-17 01:32:00,1.92707,1.92715,1.92707,1.92715,12800000.0
2005-03-17 01:33:00,1.92738,1.92753,1.92706,1.92706,33400000.0
2005-03-17 01:34:00,1.92777,1.92777,1.92719,1.92719,28000000.0
2005-03-17 01:35:00,1.92773,1.92773,1.92756,1.92756,25000000.0
2005-03-17 01:36:00,1.92793,1.92805,1.92775,1.92784,35100000.0
2005-03-17 01:37:00,1.92802,1.92811,1.9279,1.92792,68000002.0
2005-03-17 01:38:00,1.92792,1.92803,1.92792,1.92792,41699999.0
2005-03-17 01:39:00,1.92802,1.92802,1.92786,1.92789,18100000.0
2005-03-17 01:40:00,1.92794,1.92794,1.92746,1.92754,58700001.0
2005-03-17 01:41:00,1.92748,1.92756,1.92713,1.92732,111400000.0
2005-03-17 01:42:00,1.92731,1.92738,1.92716,1.92716,78099998.0
2005-03-17 01:43:00,1.92716,1.92728,1.92688,1.92688,42400000.0
2005-03-17 01:44:00,1.92708,1.9272,1.92702,1.9272,96300000.0
2005-03-17 01:45:00,1.92719,1.92727,1.92719,1.92722,113600002.0
2005-03-17 01:46:00,1.92723,1.92735,1.92715,1.9272,89100000.0
2005-03-17 01:47:00,1.92719,1.92728,1.92719,1.9272,55400000.0
2005-03-17 01:48:00,1.92721,1.92727,1.92719,1.92727,60900001.0
2005-03-17 01:49:00,1.92725,1.92725,1.92714,1.92714,8800000.0
2005-03-17 01:50:00,1.92714,1.92714,1.92696,1.92696,8500000.0
2005-03-17 01:51:00,1.9269,1.9269,1.9266,1.92685,64700001.0
2005-03-17 01:52:00,1.92645,1.92669,1.92601,1.92663,55100000.0
2005-03-17 01:53:00,1.9263,1.9263,1.92569,1.92609,58599999.0
2005-03-17 01:54:00,1.92625,1.9263,1.92621,1.92622,51200000.0
2005-03-17 01:55:00,1.92632,1.92645,1.92632,1.92642,78700000.0
2005-03-17 01:56:00,1.9266,1.92671,1.92651,1.92667,22500000.0
2005-03-17 01:57:00,1.92678,1.92694,1.92678,1.92692,24100000.0
2005-03-17 01:58:00,1.92701,1.92709,1.9267,1.92692,48199999.0
2005-03-17 01:59:00,1.92687,1.92687,1.92673,1.92673,40300000.0
2005-03-17 02:00:00,1.92682,1.92683,1.92675,1.92676,42100000.0
2005-03-17 02:01:00,1.92673,1.92688,1.92673,1.92688,57400000.0
2005-03-17 02:02:00,1.92683,1.92683,1.92672,1.92672,53400002.0
2005-03-17 02:03:00,1.9268,1.9268,1.92666,1.92668,57600000.0
2005-03-17 02:04:00,1.92663,1.92667,1.92653,1.92658,74700000.0
2005-03-17 02:05:00,1.92662,1.92678,1.92662,1.92678,22700000.0
2005-03-17 02:06:00,1.92685,1.92685,1.92677,1.92685,35400000.0
2005-03-17 02:07:00,1.927,1.92703,1.9268,1.92681,76500003.0
2005-03-17 02:08:00,1.92675,1.92675,1.92669,1.9267,12700000.0
2005-03-17 02:09:00,1.92667,1.92667,1.92656,1.92656,31900000.0
2005-03-17 02:10:00,1.92663,1.92677,1.92657,1.9267,74000001.0
2005-03-17 02:11:00,1.92682,1.92682,1.92642,1.92654,44200000.0
2005-03-17 02:12:00,1.92647,1.92649,1.92635,1.92635,71600001.0
2005-03-17 02:13:00,1.9264,1.92645,1.92633,1.9264,87799998.0
2005-03-17 02:14:00,1.92646,1.92646,1.92634,1.92634,64099998.0
2005-03-17 02:15:00,1.92642,1.92642,1.92622,1.92629,12200000.0
2005-03-17 02:16:00,1.92615,1.92615,1.92585,1.92587,47099999.0
2005-03-17 02:17:00,1.92615,1.92625,1.92603,1.92612,46100001.0
2005-03-17 02:18:00,1.9262,1.92624,1.92603,1.92617,80699997.0
2005-03-17 02:19:00,1.92614,1.92625,1.92601,1.92601,38770000.0
2005-03-17 02:20:00,1.92599,1.92604,1.92593,1.92593,38800000.0
2005-03-17 02:21:00,1.92605,1.92605,1.92594,1.92605,59900001.0
2005-03-17 02:22:00,1.92599,1.92623,1.92599,1.92607,43600000.0
2005-03-17 02:23:00,1.92618,1.9262,1.92611,1.92618,32600000.0
2005-03-17 02:24:00,1.92618,1.92619,1.92603,1.92603,54100002.0
2005-03-17 02:25:00,1.92586,1.92614,1.92585,1.92596,84600001.0
2005-03-17 02:26:00,1.92588,1.92591,1.92574,1.92583,50900000.0
2005-03-17 02:27:00,1.92572,1.92588,1.92557,1.92588,73700001.0
2005-03-17 02:28:00,1.92594,1.92594,1.9258,1.92588,103100001.0
2005-03-17 02:29:00,1.92599,1.92603,1.92586,1.92603,68000001.0
2005-03-17 02:30:00,1.92577,1.92594,1.92577,1.92577,23700000.0
2005-03-17 02:31:00,1.92594,1.92594,1.92556,1.92556,24900000.0
2005-03-17 02:32:00,1.92584,1.92591,1.92572,1.92572,83700000.0
2005-03-17 02:33:00,1.92582,1.92589,1.9257,1.92579,37400000.0
2005-03-17 02:34:00,1.92579,1.92589,1.92571,1.92571,47900000.0
2005-03-17 02:35:00,1.92565,1.92565,1.92562,1.92562,14200000.0
2005-03-17 02:36:00,1.92563,1.9257,1.92562,1.92568,88800000.0
2005-03-17 02:37:00,1.92577,1.92586,1.92572,1.92572,98800000.0
2005-03-17 02:38:00,1.92569,1.92591,1.92569,1.92591,42599999.0
2005-03-17 02:39:00,1.92595,1.92595,1.92588,1.92595,60700000.0
2005-03-17 02:40:00,1.9258,1.92588,1.9258,1.92588,56500000.0
2005-03-17 02:41:00,1.92594,1.92606,1.92594,1.92599,77700000.0
2005-03-17 02:42:00,1.92607,1.92607,1.92596,1.92605,22400000.0
2005-03-17 02:43:00,1.92619,1.92634,1.92619,1.92634,48600000.0
2005-03-17 02:44:00,1.92633,1.92642,1.9262,1.9262,88900000.0
2005-03-17 02:45:00,1.92617,1.92617,1.92545,1.92563,99999998.0
2005-03-17 02:46:00,1.92579,1.92592,1.92527,1.92527,101000003.0
2005-03-17 02:47:00,1.9258,1.9258,1.92565,1.92565,33400000.0
2005-03-17 02:48:00,1.92571,1.92571,1.92544,1.92544,9200000.0
2005-03-17 02:49:00,1.9254,1.9254,1.92522,1.92526,17000000.0
2005-03-17 02:50:00,1.92532,1.92539,1.92513,1.92513,64700000.0
2005-03-17 02:51:00,1.92512,1.92528,1.92507,1.92527,52599999.0
2005-03-17 02:52:00,1.92524,1.92534,1.92513,1.92513,101699997.0
2005-03-17 02:53:00,1.92526,1.92528,1.92523,1.92528,6800000.0
2005-03-17 02:54:00,1.92527,1.92528,1.9251,1.9251,35700000.0
2005-03-17 02:55:00,1.92505,1.92513,1.92498,1.92513,96599998.0
2005-03-17 02:56:00,1.92521,1.92521,1.92485,1.92485,86300000.0
2005-03-17 02:57:00,1.92485,1.92485,1.92441,1.92441,75999999.0
2005-03-17 02:58:00,1.92444,1.92466,1.92444,1.92458,131800001.0
2005-03-17 02:59:00,1.92453,1.92461,1.92444,1.92454,85700002.0
2005-03-17 03:00:00,1.9246,1.92477,1.9246,1.92472,75799999.0
2005-03-17 03:01:00,1.92476,1.92481,1.92465,1.92468,38400000.0
2005-03-17 03:02:00,1.92482,1.92482,1.92479,1.92479,46700000.0
2005-03-17 03:03:00,1.92485,1.92488,1.92469,1.92469,51100000.0
2005-03-17 03:04:00,1.92469,1.92475,1.92469,1.92474,32800000.0
2005-03-17 03:05:00,1.92472,1.92487,1.92472,1.92474,37500000.0
2005-03-17 03:06:00,1.92471,1.92498,1.92471,1.92493,98100000.0
2005-03-17 03:07:00,1.925,1.92505,1.925,1.92505,15100000.0
2005-03-17 03:08:00,1.925,1.925,1.92484,1.92489,44100000.0
2005-03-17 03:09:00,1.92493,1.92493,1.92479,1.92493,73799999.0
2005-03-17 03:10:00,1.92493,1.92493,1.92481,1.92481,55800001.0
2005-03-17 03:11:00,1.92482,1.92491,1.92473,1.92473,47800000.0
2005-03-17 03:12:00,1.92487,1.92493,1.92481,1.92488,53800000.0
2005-03-17 03:13:00,1.92492,1.92492,1.92455,1.92455,46000000.0
2005-03-17 03:14:00,1.92456,1.92463,1.92423,1.92423,75299999.0
2005-03-17 03:15:00,1.92421,1.92424,1.92421,1.92424,27299999.0
2005-03-17 03:16:00,1.92428,1.92428,1.92412,1.92412,2400000.0
2005-03-17 03:17:00,1.92419,1.92422,1.92414,1.92422,32900000.0
2005-03-17 03:18:00,1.92422,1.9243,1.92421,1.92424,39200000.0
2005-03-17 03:19:00,1.92421,1.92421,1.92406,1.92406,25300000.0
2005-03-17 03:20:00,1.92417,1.92429,1.92416,1.92423,56500001.0
2005-03-17 03:21:00,1.92423,1.92423,1.92417,1.92417,1400000.0
2005-03-17 03:22:00,1.92413,1.92427,1.92413,1.9242,77300000.0
2005-03-17 03:23:00,1.92412,1.92412,1.92405,1.92405,39900000.0
2005-03-17 03:24:00,1.92422,1.92432,1.92422,1.92426,82499998.0
2005-03-17 03:25:00,1.92423,1.92432,1.92423,1.92423,15500000.0
2005-03-17 03:26:00,1.9243,1.9244,1.92426,1.92429,49399999.0
2005-03-17 03:27:00,1.92425,1.92425,1.92415,1.92415,9900000.0
2005-03-17 03:28:00,1.92427,1.92429,1.92415,1.92427,93500000.0
2005-03-17 03:29:00,1.92429,1.92429,1.92426,1.92426,33500000.0
2005-03-17 03:30:00,1.92431,1.92431,1.92424,1.92424,700000.0
2005-03-17 03:31:00,1.92428,1.92429,1.9242,1.92428,53100000.0
2005-03-17 03:32:00,1.92425,1.92425,1.92404,1.92423,50500000.0
2005-03-17 03:33:00,1.92425,1.92428,1.92418,1.92418,39000000.0
2005-03-17 03:34:00,1.92434,1.92434,1.92431,1.92431,7600000.0
2005-03-17 03:35:00,1.92447,1.92447,1.92443,1.92443,20300000.0
2005-03-17 03:36:00,1.92437,1.92449,1.92437,1.92449,28300000.0
2005-03-17 03:37:00,1.92455,1.92455,1.9245,1.9245,13600000.0
2005-03-17 03:38:00,1.92473,1.92475,1.92461,1.92464,90499999.0
2005-03-17 03:39:00,1.92453,1.92464,1.92453,1.9246,49800000.0
2005-03-17 03:40:00,1.9246,1.92473,1.92447,1.92473,82300000.0
2005-03-17 03:41:00,1.92482,1.92488,1.92482,1.92488,16600000.0
2005-03-17 03:42:00,1.92481,1.92486,1.92471,1.92485,44700000.0
2005-03-17 03:43:00,1.92492,1.92492,1.92476,1.92487,52200000.0
2005-03-17 03:44:00,1.92479,1.92488,1.92467,1.92471,108700001.0
2005-03-17 03:45:00,1.92471,1.92471,1.92455,1.92464,75300001.0
2005-03-17 03:46:00,1.92464,1.9248,1.92464,1.92464,52999999.0
2005-03-17 03:47:00,1.92478,1.92483,1.92471,1.92483,56700000.0
2005-03-17 03:48:00,1.9248,1.92485,1.92475,1.92485,59400000.0
2005-03-17 03:49:00,1.92478,1.9251,1.92478,1.925,52200000.0
2005-03-17 03:50:00,1.925,1.92526,1.925,1.92526,35600000.0
2005-03-17 03:51:00,1.92534,1.92549,1.92525,1.92525,63700000.0
2005-03-17 03:52:00,1.92532,1.92548,1.92532,1.92547,40100000.0
2005-03-17 03:53:00,1.92572,1.92601,1.92565,1.92601,108300000.0
2005-03-17 03:54:00,1.9261,1.9261,1.92571,1.92582,111999997.0
2005-03-17 03:55:00,1.92577,1.926,1.92566,1.92566,68599999.0
2005-03-17 03:56:00,1.92574,1.92574,1.92562,1.92567,44100000.0
2005-03-17 03:57:00,1.92561,1.92573,1.92556,1.92556,39699999.0
2005-03-17 03:58:00,1.92555,1.92569,1.92555,1.92557,58899999.0
2005-03-17 03:59:00,1.92549,1.92549,1.92543,1.92543,38399999.0
2005-03-17 04:00:00,1.92535,1.92546,1.92529,1.92529,61800000.0
2005-03-17 04:01:00,1.92549,1.92549,1.92543,1.92543,36000000.0
2005-03-17 04:02:00,1.92553,1.92553,1.92543,1.92553,39400000.0
2005-03-17 04:03:00,1.92548,1.92548,1.92539,1.92542,13500000.0
2005-03-17 04:04:00,1.92536,1.92546,1.92536,1.92537,72300000.0
2005-03-17 04:05:00,1.92533,1.92533,1.92521,1.92527,47000000.0
2005-03-17 04:06:00,1.92535,1.92545,1.92535,1.9254,40200000.0
2005-03-17 04:07:00,1.92536,1.92539,1.92526,1.92526,88800001.0
2005-03-17 04:08:00,1.92537,1.92549,1.92534,1.92538,43700000.0
2005-03-17 04:09:00,1.92543,1.92543,1.92531,1.92537,98900000.0
2005-03-17 04:10:00,1.92549,1.92555,1.92544,1.92544,57100000.0
2005-03-17 04:11:00,1.92547,1.92551,1.92544,1.92544,29400000.0
2005-03-17 04:12:00,1.92545,1.92559,1.92545,1.92552,25300000.0
2005-03-17 04:13:00,1.92571,1.92571,1.92551,1.92553,45800000.0
2005-03-17 04:14:00,1.92556,1.92556,1.92541,1.92541,59800001.0
2005-03-17 04:15:00,1.92553,1.92558,1.92553,1.92558,57500000.0
2005-03-17 04:16:00,1.92559,1.9256,1.92554,1.92559,87000000.0
2005-03-17 04:17:00,1.92558,1.9256,1.92558,1.9256,21000000.0
2005-03-17 04:18:00,1.9256,1.9256,1.92541,1.92553,38099999.0
2005-03-17 04:19:00,1.92569,1.92569,1.92554,1.92555,63900000.0
2005-03-17 04:20:00,1.92544,1.9256,1.92544,1.92559,115499996.0
2005-03-17 04:21:00,1.9255,1.92573,1.92548,1.92568,70500000.0
2005-03-17 04:22:00,1.92558,1.92565,1.92555,1.92565,81000002.0
2005-03-17 04:23:00,1.9257,1.92576,1.9257,1.92576,17400000.0
2005-03-17 04:24:00,1.92558,1.92564,1.92553,1.92553,79100002.0
2005-03-17 04:25:00,1.92556,1.92556,1.92554,1.92554,20399999.0
2005-03-17 04:26:00,1.92558,1.92558,1.92551,1.92553,57100002.0
2005-03-17 04:27:00,1.92557,1.92563,1.92551,1.92563,46600001.0
2005-03-17 04:28:00,1.92558,1.92565,1.92555,1.92565,103499998.0
2005-03-17 04:29:00,1.92565,1.92568,1.92557,1.92565,79899998.0
2005-03-17 04:30:00,1.9257,1.92573,1.92557,1.92558,47500000.0
2005-03-17 04:31:00,1.9259,1.92593,1.92587,1.92587,55800002.0
2005-03-17 04:32:00,1.92584,1.92584,1.92581,1.92581,47300000.0
2005-03-17 04:33:00,1.92588,1.92591,1.92568,1.92568,37100001.0
2005-03-17 04:34:00,1.92573,1.92573,1.92567,1.92567,8800000.0
2005-03-17 04:35:00,1.92557,1.92571,1.92557,1.92567,22100000.0
2005-03-17 04:36:00,1.92582,1.92582,1.92557,1.92577,90899997.0
2005-03-17 04:37:00,1.9257,1.92577,1.92569,1.92571,35899999.0
2005-03-17 04:38:00,1.9257,1.92583,1.9257,1.92583,60199999.0
2005-03-17 04:39:00,1.92582,1.92587,1.92575,1.92587,68600001.0
2005-03-17 04:40:00,1.92593,1.92593,1.92575,1.92575,15600000.0
2005-03-17 04:41:00,1.92566,1.92569,1.92566,1.92569,6000000.0
2005-03-17 04:42:00,1.92556,1.92556,1.9254,1.9254,57700001.0
2005-03-17 04:43:00,1.92537,1.92545,1.92535,1.92545,90599999.0
2005-03-17 04:44:00,1.92546,1.92558,1.92546,1.92547,41000001.0
2005-03-17 04:45:00,1.92551,1.92552,1.92543,1.92549,18600000.0
2005-03-17 04:46:00,1.92561,1.92561,1.92554,1.92554,16600000.0
2005-03-17 04:47:00,1.92541,1.92568,1.92541,1.92568,57800000.0
2005-03-17 04:48:00,1.92562,1.92562,1.92557,1.92557,13100000.0
2005-03-17 04:49:00,1.92551,1.92562,1.92551,1.92552,68800000.0
2005-03-17 04:50:00,1.9256,1.92569,1.92549,1.92549,60300001.0
2005-03-17 04:51:00,1.92557,1.92561,1.92551,1.92551,29300000.0
2005-03-17 04:52:00,1.92543,1.92543,1.92537,1.92537,10800000.0
2005-03-17 04:53:00,1.92533,1.92544,1.92532,1.92532,88700000.0
2005-03-17 04:54:00,1.92531,1.9255,1.92531,1.92533,68700000.0
2005-03-17 04:55:00,1.92528,1.92545,1.92528,1.92529,55100002.0
2005-03-17 04:56:00,1.92547,1.92547,1.92539,1.92539,62799999.0
2005-03-17 04:57:00,1.92539,1.92539,1.92527,1.92527,90300000.0
2005-03-17 04:58:00,1.92511,1.9252,1.92493,1.92493,79900000.0
2005-03-17 04:59:00,1.92487,1.92487,1.92471,1.92471,38400000.0
2005-03-17 05:00:00,1.92487,1.92491,1.92481,1.92481,49200000.0
2005-03-17 05:01:00,1.9246,1.9246,1.92435,1.92435,27800000.0
2005-03-17 05:02:00,1.92435,1.92451,1.92428,1.92442,52099999.0
2005-03-17 05:03:00,1.92452,1.92452,1.92438,1.92438,43600000.0
2005-03-17 05:04:00,1.92444,1.92454,1.92431,1.92446,66399999.0
2005-03-17 05:05:00,1.92465,1.92465,1.92465,1.92465,9900000.0
2005-03-17 05:06:00,1.92459,1.92463,1.92452,1.92452,32800000.0
2005-03-17 05:07:00,1.92456,1.92476,1.92453,1.92464,62300001.0
2005-03-17 05:08:00,1.92438,1.92438,1.92432,1.92432,14000000.0
2005-03-17 05:09:00,1.92431,1.92432,1.92419,1.92428,67500000.0
2005-03-17 05:10:00,1.92431,1.92431,1.92429,1.92429,36299999.0
2005-03-17 05:11:00,1.92438,1.9244,1.92436,1.92437,42100000.0
2005-03-17 05:12:00,1.92441,1.92453,1.92433,1.92442,78499998.0
2005-03-17 05:13:00,1.9244,1.92442,1.92427,1.92442,53800000.0
2005-03-17 05:14:00,1.92438,1.92453,1.92434,1.92434,78900000.0
2005-03-17 05:15:00,1.92471,1.92471,1.92457,1.92461,67000000.0
2005-03-17 05:16:00,1.92451,1.92451,1.92432,1.92432,51399999.0
2005-03-17 05:17:00,1.92437,1.92449,1.92436,1.92444,83700000.0
2005-03-17 05:18:00,1.92439,1.92452,1.92439,1.92452,17500000.0
2005-03-17 05:19:00,1.92448,1.92468,1.92448,1.92465,36250000.0
2005-03-17 05:20:00,1.92458,1.92468,1.92454,1.92454,62300000.0
2005-03-17 05:21:00,1.9245,1.92454,1.92442,1.92442,24800000.0
2005-03-17 05:22:00,1.92448,1.92451,1.9244,1.9244,58600001.0
2005-03-17 05:23:00,1.92441,1.92441,1.92431,1.92431,30400000.0
2005-03-17 05:24:00,1.92408,1.92408,1.92393,1.92393,29300000.0
2005-03-17 05:25:00,1.92392,1.924,1.92392,1.92397,76000002.0
2005-03-17 05:26:00,1.92396,1.92396,1.92387,1.92392,20800000.0
2005-03-17 05:27:00,1.92385,1.92385,1.9236,1.92372,45000000.0
2005-03-17 05:28:00,1.92368,1.92368,1.92347,1.92348,45400000.0
2005-03-17 05:29:00,1.92355,1.92355,1.92175,1.92261,51300001.0
2005-03-17 05:30:00,1.9233,1.92347,1.92318,1.92329,113100000.0
2005-03-17 05:31:00,1.92346,1.92347,1.92336,1.92336,91799998.0
2005-03-17 05:32:00,1.92348,1.92348,1.92342,1.92342,32900000.0
2005-03-17 05:33:00,1.92347,1.92349,1.92312,1.92312,68800000.0
2005-03-17 05:34:00,1.9232,1.92353,1.92313,1.92353,91799999.0
2005-03-17 05:35:00,1.92383,1.92398,1.92375,1.92379,81100001.0
2005-03-17 05:36:00,1.92392,1.92396,1.92382,1.92393,100099998.0
2005-03-17 05:37:00,1.92402,1.92402,1.92386,1.92386,27700000.0
2005-03-17 05:38:00,1.92394,1.92394,1.92385,1.92385,9200000.0
2005-03-17 05:39:00,1.92383,1.92387,1.92383,1.92385,15400000.0
2005-03-17 05:40:00,1.92387,1.92387,1.92351,1.92375,87999999.0
2005-03-17 05:41:00,1.92379,1.92386,1.92376,1.92382,30400000.0
2005-03-17 05:42:00,1.92395,1.92402,1.92393,1.92395,105800000.0
2005-03-17 05:43:00,1.92392,1.92395,1.9239,1.92392,45900002.0
2005-03-17 05:44:00,1.92402,1.92411,1.92387,1.92387,73999999.0
2005-03-17 05:45:00,1.92397,1.92397,1.92362,1.92382,61300000.0
2005-03-17 05:46:00,1.92389,1.92405,1.92387,1.92387,35800000.0
2005-03-17 05:47:00,1.9239,1.92402,1.9239,1.92402,63299999.0
2005-03-17 05:48:00,1.92405,1.92405,1.924,1.92405,27500000.0
2005-03-17 05:49:00,1.92398,1.92398,1.92385,1.92397,50199999.0
2005-03-17 05:50:00,1.92407,1.92407,1.92407,1.92407,8500000.0
2005-03-17 05:51:00,1.924,1.92407,1.924,1.92405,14300000.0
2005-03-17 05:52:00,1.92394,1.9242,1.92394,1.9242,32900000.0
2005-03-17 05:53:00,1.924,1.92404,1.92389,1.92395,82800001.0
2005-03-17 05:54:00,1.92398,1.92411,1.9239,1.92405,63000001.0
2005-03-17 05:55:00,1.92402,1.9241,1.92378,1.92378,50600000.0
2005-03-17 05:56:00,1.92371,1.92389,1.92371,1.92387,61400000.0
2005-03-17 05:57:00,1.9239,1.9239,1.9237,1.9237,55700000.0
2005-03-17 05:58:00,1.92372,1.92386,1.92372,1.92379,60200000.0
2005-03-17 05:59:00,1.92379,1.92391,1.92377,1.92383,76899999.0
2005-03-17 06:00:00,1.92392,1.92392,1.92378,1.92379,53000000.0
2005-03-17 06:01:00,1.92387,1.92387,1.92381,1.92381,29300001.0
2005-03-17 06:02:00,1.92379,1.92391,1.92379,1.92387,83999997.0
2005-03-17 06:03:00,1.9239,1.9239,1.92371,1.92378,37900000.0
2005-03-17 06:04:00,1.92383,1.92388,1.92375,1.9238,102900000.0
2005-03-17 06:05:00,1.92381,1.92388,1.92379,1.92387,13800000.0
2005-03-17 06:06:00,1.92385,1.92395,1.92385,1.9239,64999999.0
2005-03-17 06:07:00,1.92388,1.92411,1.92378,1.92411,92600002.0
2005-03-17 06:08:00,1.92405,1.92405,1.924,1.924,6400000.0
2005-03-17 06:09:00,1.92403,1.92423,1.92397,1.92405,153100002.0
2005-03-17 06:10:00,1.92415,1.92456,1.92415,1.92456,34400000.0
2005-03-17 06:11:00,1.92461,1.92461,1.92425,1.92425,27300000.0
2005-03-17 06:12:00,1.92428,1.92428,1.9241,1.92417,40300000.0
2005-03-17 06:13:00,1.92427,1.92427,1.92414,1.92414,26100000.0
2005-03-17 06:14:00,1.92428,1.92428,1.92428,1.92428,9200000.0
2005-03-17 06:15:00,1.92435,1.92435,1.92423,1.92435,34299999.0
2005-03-17 06:16:00,1.92428,1.92433,1.92418,1.92418,65999999.0
2005-03-17 06:17:00,1.92424,1.92443,1.92424,1.9244,102100001.0
2005-03-17 06:18:00,1.9244,1.92445,1.9244,1.92445,42300001.0
2005-03-17 06:19:00,1.92438,1.92438,1.92438,1.92438,200000.0
2005-03-17 06:20:00,1.9245,1.9245,1.9244,1.9244,32700000.0
2005-03-17 06:21:00,1.9244,1.92448,1.9244,1.9244,53099999.0
2005-03-17 06:22:00,1.92437,1.92445,1.92437,1.92445,65600000.0
2005-03-17 06:23:00,1.92453,1.92453,1.9243,1.9243,68199999.0
2005-03-17 06:24:00,1.92457,1.92458,1.92447,1.92453,46100000.0
2005-03-17 06:25:00,1.92451,1.92451,1.92425,1.92425,10800000.0
2005-03-17 06:26:00,1.92435,1.92441,1.92415,1.92415,44799999.0
2005-03-17 06:27:00,1.92419,1.92429,1.92418,1.9242,87800000.0
2005-03-17 06:28:00,1.92438,1.92451,1.92423,1.92427,41900001.0
2005-03-17 06:29:00,1.92437,1.92437,1.92437,1.92437,7600000.0
2005-03-17 06:30:00,1.92427,1.92427,1.92411,1.92418,22600000.0
2005-03-17 06:31:00,1.92362,1.92395,1.92296,1.9239,59500001.0
2005-03-17 06:32:00,1.92382,1.92388,1.92382,1.92383,100199998.0
2005-03-17 06:33:00,1.92393,1.92393,1.92393,1.92393,16700001.0
2005-03-17 06:34:00,1.92385,1.92395,1.92385,1.92392,79900000.0
2005-03-17 06:35:00,1.924,1.924,1.92395,1.92395,24700000.0
2005-03-17 06:36:00,1.92395,1.92406,1.92385,1.92385,51600000.0
2005-03-17 06:37:00,1.924,1.924,1.92385,1.92395,59199999.0
2005-03-17 06:38:00,1.92343,1.92343,1.92284,1.92335,36300001.0
2005-03-17 06:39:00,1.92357,1.92364,1.92341,1.92345,71000000.0
2005-03-17 06:40:00,1.9234,1.92346,1.92326,1.92339,64300000.0
2005-03-17 06:41:00,1.92357,1.92357,1.92348,1.92354,28650000.0
2005-03-17 06:42:00,1.92349,1.92359,1.92342,1.92342,48800000.0
2005-03-17 06:43:00,1.92339,1.92358,1.92339,1.92348,67000001.0
2005-03-17 06:44:00,1.9235,1.92359,1.92347,1.92351,38500000.0
2005-03-17 06:45:00,1.92352,1.92358,1.92333,1.92349,121700002.0
2005-03-17 06:46:00,1.92352,1.92353,1.92339,1.9235,65699998.0
2005-03-17 06:47:00,1.92345,1.92354,1.9234,1.9234,76799998.0
2005-03-17 06:48:00,1.92347,1.92353,1.92341,1.92353,26700000.0
2005-03-17 06:49:00,1.92353,1.92353,1.92337,1.92337,24300000.0
2005-03-17 06:50:00,1.9235,1.9235,1.9235,1.9235,16299999.0
2005-03-17 06:51:00,1.92341,1.92374,1.92341,1.92374,49099999.0
2005-03-17 06:52:00,1.9236,1.9237,1.92337,1.92367,42399999.0
2005-03-17 06:53:00,1.92371,1.92371,1.92349,1.92349,43900000.0
2005-03-17 06:54:00,1.9236,1.9236,1.92337,1.92339,83499999.0
2005-03-17 06:55:00,1.92338,1.9235,1.92338,1.9234,88400001.0
2005-03-17 06:56:00,1.92333,1.92349,1.92333,1.92347,48800000.0
2005-03-17 06:57:00,1.92348,1.92348,1.92333,1.92333,36300000.0
2005-03-17 06:58:00,1.92345,1.92345,1.92345,1.92345,26300000.0
2005-03-17 06:59:00,1.92327,1.92327,1.92296,1.92296,33700000.0
2005-03-17 07:00:00,1.92321,1.92327,1.92321,1.92321,24000000.0
2005-03-17 07:01:00,1.92319,1.92334,1.92317,1.92318,110899999.0
2005-03-17 07:02:00,1.92335,1.92341,1.92322,1.92329,62800000.0
2005-03-17 07:03:00,1.92321,1.92332,1.9232,1.9232,89400002.0
2005-03-17 07:04:00,1.9234,1.9234,1.92327,1.92334,32700000.0
2005-03-17 07:05:00,1.92322,1.92325,1.92315,1.92315,41100001.0
2005-03-17 07:06:00,1.92312,1.92318,1.92304,1.92304,39099999.0
2005-03-17 07:07:00,1.92309,1.92309,1.92227,1.92227,41300000.0
2005-03-17 07:08:00,1.92237,1.92239,1.92212,1.92228,88799998.0
2005-03-17 07:09:00,1.92238,1.92242,1.92233,1.92241,41100000.0
2005-03-17 07:10:00,1.92236,1.9225,1.92231,1.92231,105900000.0
2005-03-17 07:11:00,1.92226,1.92226,1.92206,1.92212,91800003.0
2005-03-17 07:12:00,1.92215,1.92215,1.92188,1.92194,34799999.0
2005-03-17 07:13:00,1.92202,1.92205,1.92194,1.92197,65100000.0
2005-03-17 07:14:00,1.92195,1.92209,1.92192,1.92193,104900000.0
2005-03-17 07:15:00,1.92205,1.92211,1.92192,1.92199,47800000.0
2005-03-17 07:16:00,1.922,1.92207,1.922,1.92207,15800000.0
2005-03-17 07:17:00,1.92232,1.92236,1.92215,1.92224,42000000.0
2005-03-17 07:18:00,1.92246,1.92246,1.92234,1.92238,54700000.0
2005-03-17 07:19:00,1.92248,1.92259,1.92246,1.9225,64100000.0
2005-03-17 07:20:00,1.92249,1.92269,1.92249,1.92259,61799999.0
2005-03-17 07:21:00,1.92263,1.92263,1.9225,1.92257,44300000.0
2005-03-17 07:22:00,1.92255,1.9227,1.92255,1.92268,61400000.0
2005-03-17 07:23:00,1.92259,1.92274,1.92259,1.92268,57200000.0
2005-03-17 07:24:00,1.9227,1.9228,1.92262,1.92262,62199999.0
2005-03-17 07:25:00,1.92279,1.92279,1.92254,1.92254,107599999.0
2005-03-17 07:26:00,1.92259,1.92264,1.92256,1.92258,64100000.0
2005-03-17 07:27:00,1.9226,1.92276,1.92252,1.92263,100800001.0
2005-03-17 07:28:00,1.92273,1.92297,1.92263,1.9229,95700001.0
2005-03-17 07:29:00,1.92293,1.92317,1.92293,1.92306,53900000.0
2005-03-17 07:30:00,1.92323,1.92334,1.923,1.92309,75500002.0
2005-03-17 07:31:00,1.92306,1.92306,1.92293,1.92293,111399998.0
2005-03-17 07:32:00,1.92293,1.92293,1.92282,1.92289,77099999.0
2005-03-17 07:33:00,1.92288,1.92288,1.92267,1.92275,40800000.0
2005-03-17 07:34:00,1.9226,1.9227,1.92245,1.92259,124999997.0
2005-03-17 07:35:00,1.92268,1.9228,1.92267,1.92278,116100000.0
2005-03-17 07:36:00,1.9229,1.92295,1.9229,1.92291,51400000.0
2005-03-17 07:37:00,1.92278,1.92286,1.92272,1.92272,83199999.0
2005-03-17 07:38:00,1.92272,1.92278,1.92269,1.92275,82500001.0
2005-03-17 07:39:00,1.92271,1.92271,1.92256,1.9226,75999999.0
2005-03-17 07:40:00,1.9226,1.92265,1.92253,1.9226,13900000.0
2005-03-17 07:41:00,1.92261,1.92269,1.92261,1.92262,97600001.0
2005-03-17 07:42:00,1.92262,1.9227,1.92256,1.92256,64600000.0
2005-03-17 07:43:00,1.92264,1.92264,1.92249,1.9225,96800000.0
2005-03-17 07:44:00,1.92252,1.92261,1.92252,1.9226,33500000.0
2005-03-17 07:45:00,1.92262,1.92262,1.92258,1.92258,27200000.0
2005-03-17 07:46:00,1.92256,1.92259,1.92255,1.92259,49499999.0
2005-03-17 07:47:00,1.92272,1.92279,1.92252,1.92273,103800000.0
2005-03-17 07:48:00,1.92269,1.92276,1.92264,1.92269,65800001.0
2005-03-17 07:49:00,1.92265,1.92267,1.92261,1.92266,46400000.0
2005-03-17 07:50:00,1.92256,1.92256,1.92251,1.92251,14400000.0
2005-03-17 07:51:00,1.92257,1.92257,1.92235,1.92246,59700000.0
2005-03-17 07:52:00,1.92237,1.92237,1.92228,1.92228,6600000.0
2005-03-17 07:53:00,1.92229,1.92245,1.92215,1.92245,70900000.0
2005-03-17 07:54:00,1.92247,1.92247,1.92227,1.92227,29000000.0
2005-03-17 07:55:00,1.92223,1.92223,1.92217,1.92217,10900000.0
2005-03-17 07:56:00,1.92223,1.92228,1.92215,1.92221,60700000.0
2005-03-17 07:57:00,1.92226,1.92234,1.92226,1.92234,38300000.0
2005-03-17 07:58:00,1.92233,1.92238,1.92233,1.92238,19400000.0
2005-03-17 07:59:00,1.9224,1.92245,1.9223,1.92238,28600000.0
2005-03-17 08:00:00,1.92222,1.92236,1.92222,1.92227,81500000.0
2005-03-17 08:01:00,1.92256,1.92276,1.9224,1.9227,42500000.0
2005-03-17 08:02:00,1.92264,1.92293,1.92264,1.92293,62500001.0
2005-03-17 08:03:00,1.92295,1.92302,1.92275,1.92302,55000000.0
2005-03-17 08:04:00,1.92265,1.92366,1.92265,1.92365,57800000.0
2005-03-17 08:05:00,1.92377,1.92388,1.9236,1.92388,56250001.0
2005-03-17 08:06:00,1.92398,1.92421,1.92389,1.92418,99400001.0
2005-03-17 08:07:00,1.92393,1.92393,1.92267,1.92375,73100001.0
2005-03-17 08:08:00,1.92405,1.92438,1.92401,1.92418,132100003.0
2005-03-17 08:09:00,1.924,1.924,1.92382,1.92394,98300002.0
2005-03-17 08:10:00,1.92389,1.92393,1.92379,1.92393,68800000.0
2005-03-17 08:11:00,1.92392,1.92392,1.92373,1.92373,76299999.0
2005-03-17 08:12:00,1.92389,1.92397,1.9238,1.9239,75100000.0
2005-03-17 08:13:00,1.92385,1.92385,1.92361,1.92361,44300000.0
2005-03-17 08:14:00,1.92365,1.92375,1.92364,1.92375,73499999.0
2005-03-17 08:15:00,1.92378,1.92395,1.92373,1.9239,115699999.0
2005-03-17 08:16:00,1.92383,1.92387,1.92383,1.92387,7600000.0
2005-03-17 08:17:00,1.92381,1.9239,1.92381,1.9239,12800000.0
2005-03-17 08:18:00,1.92388,1.92406,1.92383,1.92406,71799999.0
2005-03-17 08:19:00,1.92407,1.9242,1.92407,1.92417,46600001.0
2005-03-17 08:20:00,1.9241,1.9241,1.92384,1.92402,98200003.0
2005-03-17 08:21:00,1.92397,1.92397,1.92385,1.92388,130500003.0
2005-03-17 08:22:00,1.92403,1.92411,1.92393,1.92393,57500001.0
2005-03-17 08:23:00,1.92399,1.92407,1.92399,1.92401,46600001.0
2005-03-17 08:24:00,1.92405,1.92421,1.924,1.92417,37000000.0
2005-03-17 08:25:00,1.92417,1.92444,1.92417,1.92444,62100000.0
2005-03-17 08:26:00,1.92454,1.92475,1.92444,1.92475,72299999.0
2005-03-17 08:27:00,1.92495,1.92499,1.92455,1.92483,148199998.0
2005-03-17 08:28:00,1.9249,1.92521,1.92484,1.92504,63300001.0
2005-03-17 08:29:00,1.92477,1.9252,1.92448,1.92485,105200000.0
2005-03-17 08:30:00,1.92552,1.92553,1.92532,1.92544,45000000.0
2005-03-17 08:31:00,1.92536,1.92536,1.92494,1.92528,54900000.0
2005-03-17 08:32:00,1.9253,1.92533,1.9252,1.92533,22600000.0
2005-03-17 08:33:00,1.92535,1.92536,1.92527,1.92536,52199999.0
2005-03-17 08:34:00,1.92535,1.92542,1.92534,1.92534,76899998.0
2005-03-17 08:35:00,1.92542,1.92552,1.9254,1.92544,73000001.0
2005-03-17 08:36:00,1.92552,1.92558,1.92535,1.92535,69700002.0
2005-03-17 08:37:00,1.9254,1.9254,1.92517,1.92536,85700001.0
2005-03-17 08:38:00,1.92553,1.92572,1.92548,1.92567,93000000.0
2005-03-17 08:39:00,1.92578,1.92583,1.92559,1.9256,100100001.0
2005-03-17 08:40:00,1.92575,1.92579,1.92563,1.92571,95700001.0
2005-03-17 08:41:00,1.92567,1.92567,1.92503,1.92535,156000001.0
2005-03-17 08:42:00,1.92545,1.92559,1.92536,1.92559,77600001.0
2005-03-17 08:43:00,1.92562,1.92562,1.92547,1.9255,52000002.0
2005-03-17 08:44:00,1.92554,1.92555,1.92545,1.92555,50000001.0
2005-03-17 08:45:00,1.92556,1.92556,1.92544,1.92555,19800000.0
2005-03-17 08:46:00,1.92559,1.92562,1.92548,1.92548,65400001.0
2005-03-17 08:47:00,1.92547,1.92552,1.92546,1.92549,55700000.0
2005-03-17 08:48:00,1.92553,1.92553,1.92544,1.92544,29300000.0
2005-03-17 08:49:00,1.92557,1.9256,1.92545,1.92545,33700000.0
2005-03-17 08:50:00,1.92547,1.92551,1.92545,1.92545,39000000.0
2005-03-17 08:51:00,1.92553,1.92553,1.92527,1.92527,32200001.0
2005-03-17 08:52:00,1.92508,1.92523,1.92492,1.92521,49200000.0
2005-03-17 08:53:00,1.92525,1.9253,1.92513,1.92519,103800000.0
2005-03-17 08:54:00,1.92524,1.92536,1.92524,1.92536,56300000.0
2005-03-17 08:55:00,1.92539,1.9254,1.9252,1.9252,43500001.0
2005-03-17 08:56:00,1.92517,1.92517,1.92492,1.92492,42100000.0
2005-03-17 08:57:00,1.92512,1.92517,1.92492,1.92492,50900001.0
2005-03-17 08:58:00,1.92481,1.92481,1.9246,1.9247,41299999.0
2005-03-17 08:59:00,1.92471,1.92471,1.92452,1.92452,34050000.0
2005-03-17 09:00:00,1.92452,1.92454,1.92436,1.92436,87999999.0
2005-03-17 09:01:00,1.92442,1.92444,1.9244,1.9244,38000000.0
2005-03-17 09:02:00,1.92448,1.92452,1.92439,1.92439,40000000.0
2005-03-17 09:03:00,1.92444,1.92446,1.92422,1.92443,62000000.0
2005-03-17 09:04:00,1.9246,1.92465,1.92455,1.92455,69500000.0
2005-03-17 09:05:00,1.92461,1.92463,1.9245,1.92458,104670000.0
2005-03-17 09:06:00,1.92471,1.92479,1.9246,1.92464,101900000.0
2005-03-17 09:07:00,1.92474,1.92476,1.92459,1.92459,109999999.0
2005-03-17 09:08:00,1.92457,1.9247,1.92434,1.92434,84299998.0
2005-03-17 09:09:00,1.92467,1.92467,1.92436,1.92436,77300001.0
2005-03-17 09:10:00,1.92445,1.92456,1.9244,1.92447,50700000.0
2005-03-17 09:11:00,1.92447,1.92447,1.9244,1.9244,38800000.0
2005-03-17 09:12:00,1.92425,1.92425,1.92396,1.92413,34400000.0
2005-03-17 09:13:00,1.9242,1.92429,1.92417,1.92419,71299999.0
2005-03-17 09:14:00,1.92422,1.92441,1.92395,1.92431,75100000.0
2005-03-17 09:15:00,1.9244,1.92444,1.92429,1.92429,87000001.0
2005-03-17 09:16:00,1.92427,1.92433,1.92397,1.92397,72599997.0
2005-03-17 09:17:00,1.9239,1.92395,1.92387,1.9239,86800001.0
2005-03-17 09:18:00,1.92372,1.92372,1.92329,1.92353,32100000.0
2005-03-17 09:19:00,1.92385,1.92427,1.92385,1.92423,47099999.0
2005-03-17 09:20:00,1.92422,1.92445,1.92401,1.92421,122600001.0
2005-03-17 09:21:00,1.92437,1.92437,1.92398,1.92398,95700002.0
2005-03-17 09:22:00,1.92399,1.92415,1.92399,1.92405,81700000.0
2005-03-17 09:23:00,1.92421,1.92421,1.92396,1.92399,23700000.0
2005-03-17 09:24:00,1.92407,1.9243,1.92407,1.9243,32999999.0
2005-03-17 09:25:00,1.92427,1.92455,1.92427,1.92445,65470000.0
2005-03-17 09:26:00,1.92455,1.92455,1.92455,1.92455,4000000.0
2005-03-17 09:27:00,1.92457,1.92462,1.92456,1.92456,73199999.0
2005-03-17 09:28:00,1.92457,1.92457,1.92438,1.92438,78799999.0
2005-03-17 09:29:00,1.92445,1.92445,1.92438,1.92443,39700001.0
2005-03-17 09:30:00,1.92423,1.92423,1.92395,1.92405,58900000.0
2005-03-17 09:31:00,1.92406,1.92406,1.92358,1.92359,83500000.0
2005-03-17 09:32:00,1.92363,1.92375,1.92357,1.92368,89800000.0
2005-03-17 09:33:00,1.92379,1.92379,1.92357,1.92367,42500000.0
2005-03-17 09:34:00,1.92379,1.92396,1.92375,1.92375,78300002.0
2005-03-17 09:35:00,1.92379,1.92399,1.92379,1.92399,9100000.0
2005-03-17 09:36:00,1.924,1.92418,1.924,1.92416,49400000.0
2005-03-17 09:37:00,1.92425,1.92437,1.92413,1.92413,93199998.0
2005-03-17 09:38:00,1.9242,1.92427,1.92415,1.92425,106099999.0
2005-03-17 09:39:00,1.92412,1.92429,1.92412,1.9242,103199998.0
2005-03-17 09:40:00,1.92415,1.92427,1.92415,1.92427,28600000.0
2005-03-17 09:41:00,1.92407,1.9244,1.92407,1.92432,84400001.0
2005-03-17 09:42:00,1.92447,1.92449,1.92427,1.9243,67400000.0
2005-03-17 09:43:00,1.92456,1.92456,1.92437,1.92437,9500000.0
2005-03-17 09:44:00,1.92446,1.92448,1.9242,1.92422,105100000.0
2005-03-17 09:45:00,1.9243,1.9243,1.924,1.924,32800000.0
2005-03-17 09:46:00,1.924,1.924,1.9235,1.92352,53700001.0
2005-03-17 09:47:00,1.92346,1.92361,1.92344,1.92344,63999999.0
2005-03-17 09:48:00,1.9235,1.92358,1.92335,1.92335,30499999.0
2005-03-17 09:49:00,1.92347,1.92347,1.92307,1.92316,116100000.0
2005-03-17 09:50:00,1.92324,1.92334,1.9231,1.92326,88700000.0
2005-03-17 09:51:00,1.92329,1.92329,1.92303,1.92303,74300000.0
2005-03-17 09:52:00,1.92279,1.9229,1.9227,1.9229,27100000.0
2005-03-17 09:53:00,1.92292,1.92303,1.92286,1.9229,91600000.0
2005-03-17 09:54:00,1.9228,1.92295,1.9228,1.92295,42800000.0
2005-03-17 09:55:00,1.92288,1.92301,1.92283,1.92291,47800000.0
2005-03-17 09:56:00,1.92289,1.9229,1.9228,1.92282,24900001.0
2005-03-17 09:57:00,1.92283,1.92292,1.92283,1.9229,29000000.0
2005-03-17 09:58:00,1.9228,1.92289,1.9227,1.9227,62999999.0
2005-03-17 09:59:00,1.92273,1.92291,1.92273,1.92291,56800001.0
2005-03-17 10:00:00,1.92289,1.923,1.92264,1.92276,94300001.0
2005-03-17 10:01:00,1.92297,1.9233,1.92284,1.9233,90000000.0
2005-03-17 10:02:00,1.92338,1.9238,1.92338,1.92346,121499999.0
2005-03-17 10:03:00,1.9235,1.92356,1.92341,1.92343,50800001.0
2005-03-17 10:04:00,1.92344,1.92358,1.92344,1.92351,69900000.0
2005-03-17 10:05:00,1.92355,1.92355,1.92344,1.92352,31600000.0
2005-03-17 10:06:00,1.9235,1.9236,1.92332,1.92337,87700001.0
2005-03-17 10:07:00,1.92362,1.92383,1.92362,1.92381,51099998.0
2005-03-17 10:08:00,1.92402,1.92414,1.92367,1.92408,62300001.0
2005-03-17 10:09:00,1.92417,1.92417,1.92384,1.92388,44400000.0
2005-03-17 10:10:00,1.92398,1.92417,1.92396,1.92409,67900000.0
2005-03-17 10:11:00,1.92383,1.92383,1.92347,1.92347,58999999.0
2005-03-17 10:12:00,1.92353,1.92353,1.92339,1.92345,46799999.0
2005-03-17 10:13:00,1.9235,1.9235,1.92335,1.9235,96999999.0
2005-03-17 10:14:00,1.92353,1.92355,1.92329,1.92329,41600000.0
2005-03-17 10:15:00,1.92334,1.92344,1.92323,1.92344,65799999.0
2005-03-17 10:16:00,1.92344,1.92347,1.92337,1.92345,27100001.0
2005-03-17 10:17:00,1.92352,1.9236,1.92339,1.92339,36100000.0
2005-03-17 10:18:00,1.92355,1.92386,1.92355,1.92373,65000001.0
2005-03-17 10:19:00,1.92373,1.92375,1.92366,1.92375,71200000.0
2005-03-17 10:20:00,1.92382,1.92388,1.92374,1.9238,70400000.0
2005-03-17 10:21:00,1.92387,1.92433,1.92387,1.92433,95900001.0
2005-03-17 10:22:00,1.92432,1.92432,1.92406,1.92422,24500000.0
2005-03-17 10:23:00,1.92435,1.92437,1.92426,1.92432,88800001.0
2005-03-17 10:24:00,1.92433,1.92522,1.92433,1.9252,83100001.0
2005-03-17 10:25:00,1.92522,1.92529,1.92515,1.92525,64800000.0
2005-03-17 10:26:00,1.925,1.92546,1.92451,1.92546,80600000.0
2005-03-17 10:27:00,1.9254,1.9254,1.92525,1.92529,72399998.0
2005-03-17 10:28:00,1.92528,1.92555,1.92527,1.92555,77699999.0
2005-03-17 10:29:00,1.9255,1.9255,1.92524,1.92524,21400000.0
2005-03-17 10:30:00,1.92533,1.92568,1.92532,1.92551,40400000.0
2005-03-17 10:31:00,1.92554,1.92554,1.92517,1.92525,78499999.0
2005-03-17 10:32:00,1.92525,1.9255,1.92523,1.92546,65400000.0
2005-03-17 10:33:00,1.92553,1.92559,1.92531,1.92541,96799999.0
2005-03-17 10:34:00,1.9254,1.92541,1.92499,1.92524,73300001.0
2005-03-17 10:35:00,1.92535,1.92544,1.92489,1.92489,66799999.0
2005-03-17 10:36:00,1.92493,1.92499,1.92483,1.92483,79000000.0
2005-03-17 10:37:00,1.92492,1.92497,1.92475,1.92493,85900001.0
2005-03-17 10:38:00,1.92512,1.92512,1.92496,1.92508,55800001.0
2005-03-17 10:39:00,1.92504,1.92512,1.92499,1.92502,37600000.0
2005-03-17 10:40:00,1.92518,1.92525,1.92513,1.92525,55600000.0
2005-03-17 10:41:00,1.9251,1.9251,1.92485,1.92485,28300000.0
2005-03-17 10:42:00,1.9251,1.9253,1.92499,1.92515,47300001.0
2005-03-17 10:43:00,1.92546,1.92546,1.92508,1.92525,109700002.0
2005-03-17 10:44:00,1.92523,1.92523,1.92499,1.92502,50700000.0
2005-03-17 10:45:00,1.92499,1.92505,1.92494,1.92505,50700000.0
2005-03-17 10:46:00,1.92493,1.92507,1.92493,1.92505,79000000.0
2005-03-17 10:47:00,1.92506,1.92506,1.92496,1.92505,27300000.0
2005-03-17 10:48:00,1.92506,1.92507,1.92484,1.92497,67300000.0
2005-03-17 10:49:00,1.92501,1.92508,1.92501,1.92503,36400000.0
2005-03-17 10:50:00,1.92513,1.92516,1.92504,1.92516,46200000.0
2005-03-17 10:51:00,1.92524,1.92524,1.92504,1.92504,37300000.0
2005-03-17 10:52:00,1.92521,1.92524,1.92504,1.92514,88199999.0
2005-03-17 10:53:00,1.92513,1.92513,1.92504,1.92509,50700000.0
2005-03-17 10:54:00,1.92514,1.92514,1.92506,1.92507,42100000.0
2005-03-17 10:55:00,1.92507,1.92507,1.92494,1.92499,100400000.0
2005-03-17 10:56:00,1.92508,1.92515,1.92495,1.92495,128199998.0
2005-03-17 10:57:00,1.92505,1.92505,1.92497,1.92505,35400000.0
2005-03-17 10:58:00,1.92509,1.92509,1.9248,1.92483,109499998.0
2005-03-17 10:59:00,1.9248,1.9249,1.92476,1.92478,86600002.0
2005-03-17 11:00:00,1.9249,1.9249,1.92469,1.92482,54200000.0
2005-03-17 11:01:00,1.92483,1.92492,1.9248,1.92482,73400001.0
2005-03-17 11:02:00,1.92487,1.92487,1.92475,1.92477,51100001.0
2005-03-17 11:03:00,1.92485,1.92491,1.92479,1.92488,47099999.0
2005-03-17 11:04:00,1.92493,1.92493,1.92476,1.92476,8800000.0
2005-03-17 11:05:00,1.92481,1.92494,1.92481,1.92487,102600001.0
2005-03-17 11:06:00,1.92492,1.92492,1.92475,1.92475,127199998.0
2005-03-17 11:07:00,1.92489,1.92491,1.92485,1.92485,73900000.0
2005-03-17 11:08:00,1.92497,1.92499,1.92489,1.9249,74500001.0
2005-03-17 11:09:00,1.92488,1.92491,1.92487,1.92487,70700001.0
2005-03-17 11:10:00,1.92489,1.9249,1.92484,1.92488,47500000.0
2005-03-17 11:11:00,1.92478,1.92478,1.92458,1.9246,60900000.0
2005-03-17 11:12:00,1.92452,1.92455,1.92428,1.92428,80000000.0
2005-03-17 11:13:00,1.92438,1.92456,1.92436,1.92455,45600001.0
2005-03-17 11:14:00,1.92452,1.92452,1.92436,1.92445,32800000.0
2005-03-17 11:15:00,1.92458,1.92464,1.92443,1.92464,56700001.0
2005-03-17 11:16:00,1.92448,1.92457,1.92435,1.92456,112500001.0
2005-03-17 11:17:00,1.92442,1.92442,1.92398,1.92399,72500001.0
2005-03-17 11:18:00,1.92394,1.92396,1.92378,1.92385,52600000.0
2005-03-17 11:19:00,1.92391,1.92408,1.92387,1.92406,44800000.0
2005-03-17 11:20:00,1.92415,1.92429,1.92415,1.92421,29800000.0
2005-03-17 11:21:00,1.92431,1.92431,1.92397,1.92397,32100000.0
2005-03-17 11:22:00,1.92388,1.92388,1.92372,1.92373,117100000.0
2005-03-17 11:23:00,1.92375,1.92382,1.92374,1.92374,66799999.0
2005-03-17 11:24:00,1.92376,1.92381,1.92368,1.92377,71400001.0
2005-03-17 11:25:00,1.92364,1.9237,1.92358,1.92362,56100001.0
2005-03-17 11:26:00,1.92373,1.92388,1.92371,1.9238,71899998.0
2005-03-17 11:27:00,1.92386,1.92386,1.9237,1.9237,62300002.0
2005-03-17 11:28:00,1.9239,1.9239,1.92336,1.92336,63500001.0
2005-03-17 11:29:00,1.92338,1.92365,1.92295,1.92365,79800001.0
2005-03-17 11:30:00,1.92342,1.92418,1.92309,1.92309,85899999.0
2005-03-17 11:31:00,1.92315,1.92323,1.92269,1.92269,95400001.0
2005-03-17 11:32:00,1.92291,1.92341,1.92291,1.9234,39500000.0
2005-03-17 11:33:00,1.92325,1.92325,1.92285,1.92295,42800000.0
2005-03-17 11:34:00,1.923,1.923,1.92286,1.92293,23700000.0
2005-03-17 11:35:00,1.92289,1.92295,1.92279,1.92295,99700000.0
2005-03-17 11:36:00,1.92286,1.92299,1.92283,1.92297,119099997.0
2005-03-17 11:37:00,1.92287,1.92296,1.92241,1.92241,77499999.0
2005-03-17 11:38:00,1.92258,1.92272,1.92246,1.92258,52500000.0
2005-03-17 11:39:00,1.92255,1.92277,1.92253,1.92266,97299999.0
2005-03-17 11:40:00,1.92265,1.92265,1.92239,1.9225,66000000.0
2005-03-17 11:41:00,1.9225,1.9225,1.92209,1.92209,29400001.0
2005-03-17 11:42:00,1.9222,1.92239,1.9221,1.92211,108700000.0
2005-03-17 11:43:00,1.92235,1.92245,1.92211,1.92219,42100000.0
2005-03-17 11:44:00,1.92242,1.92251,1.9223,1.92231,98599999.0
2005-03-17 11:45:00,1.9224,1.92281,1.9223,1.92281,57700000.0
2005-03-17 11:46:00,1.92266,1.92281,1.92235,1.92235,103599997.0
2005-03-17 11:47:00,1.92251,1.92251,1.92228,1.9223,109299999.0
2005-03-17 11:48:00,1.92262,1.9229,1.9225,1.9229,77600001.0
2005-03-17 11:49:00,1.92298,1.92357,1.92298,1.92356,48600000.0
2005-03-17 11:50:00,1.9238,1.92442,1.9238,1.92442,103000000.0
2005-03-17 11:51:00,1.92453,1.9248,1.92452,1.92476,81499999.0
2005-03-17 11:52:00,1.92498,1.92526,1.92494,1.92521,67400000.0
2005-03-17 11:53:00,1.92518,1.92557,1.92514,1.92556,39700000.0
2005-03-17 11:54:00,1.92558,1.92655,1.92558,1.92645,96600001.0
2005-03-17 11:55:00,1.9263,1.9263,1.92568,1.92568,29400000.0
2005-03-17 11:56:00,1.92578,1.92623,1.92578,1.92623,113100000.0
2005-03-17 11:57:00,1.9261,1.9263,1.92592,1.92599,129500001.0
2005-03-17 11:58:00,1.92582,1.92583,1.92542,1.92542,59199999.0
2005-03-17 11:59:00,1.92556,1.92568,1.92515,1.92515,107599999.0
2005-03-17 12:00:00,1.92515,1.92515,1.92458,1.92494,66300000.0
2005-03-17 12:01:00,1.92489,1.92489,1.92423,1.92423,92499998.0
2005-03-17 12:02:00,1.92432,1.92474,1.92408,1.92408,42400000.0
2005-03-17 12:03:00,1.92478,1.92478,1.92461,1.92467,35299999.0
2005-03-17 12:04:00,1.92474,1.92503,1.92471,1.92492,67200001.0
2005-03-17 12:05:00,1.92503,1.92528,1.92493,1.92528,65000000.0
2005-03-17 12:06:00,1.92529,1.92534,1.92523,1.92524,45900000.0
2005-03-17 12:07:00,1.92527,1.92527,1.92471,1.92501,59500000.0
2005-03-17 12:08:00,1.92507,1.92507,1.92499,1.92499,17500000.0
2005-03-17 12:09:00,1.92493,1.92493,1.9248,1.92487,38500000.0
2005-03-17 12:10:00,1.92497,1.92511,1.9249,1.92511,67000000.0
2005-03-17 12:11:00,1.92515,1.92523,1.92508,1.92518,50100000.0
2005-03-17 12:12:00,1.92525,1.92538,1.92515,1.92515,34199999.0
2005-03-17 12:13:00,1.9252,1.92545,1.9252,1.92545,86700001.0
2005-03-17 12:14:00,1.92547,1.92547,1.92519,1.92519,16900000.0
2005-03-17 12:15:00,1.92521,1.92521,1.92514,1.92514,15000000.0
2005-03-17 12:16:00,1.92529,1.9256,1.92529,1.92558,53900001.0
2005-03-17 12:17:00,1.92567,1.92567,1.92542,1.9255,90299999.0
2005-03-17 12:18:00,1.92543,1.92543,1.92526,1.9253,63700000.0
2005-03-17 12:19:00,1.9254,1.92542,1.92527,1.92527,58700000.0
2005-03-17 12:20:00,1.92537,1.92537,1.92481,1.92482,83699999.0
2005-03-17 12:21:00,1.92495,1.92497,1.92485,1.92497,111100001.0
2005-03-17 12:22:00,1.92489,1.925,1.92488,1.92495,111300000.0
2005-03-17 12:23:00,1.92528,1.92541,1.92507,1.92527,79000000.0
2005-03-17 12:24:00,1.92545,1.92545,1.92511,1.92511,146299998.0
2005-03-17 12:25:00,1.92515,1.92522,1.92501,1.92507,108499998.0
2005-03-17 12:26:00,1.92537,1.92537,1.92518,1.92528,51099999.0
2005-03-17 12:27:00,1.92528,1.92536,1.92524,1.92534,54900000.0
2005-03-17 12:28:00,1.92543,1.92543,1.92502,1.92502,93299999.0
2005-03-17 12:29:00,1.92505,1.92509,1.92447,1.92447,87199999.0
2005-03-17 12:30:00,1.92443,1.92444,1.92417,1.92417,86800000.0
2005-03-17 12:31:00,1.92415,1.92425,1.9241,1.92423,91899999.0
2005-03-17 12:32:00,1.9243,1.9243,1.92402,1.92402,34000000.0
2005-03-17 12:33:00,1.92394,1.92408,1.92393,1.92395,41700000.0
2005-03-17 12:34:00,1.92406,1.92406,1.92382,1.92382,28500000.0
2005-03-17 12:35:00,1.92383,1.92386,1.92354,1.92354,23400000.0
2005-03-17 12:36:00,1.92372,1.92381,1.92358,1.92364,87000001.0
2005-03-17 12:37:00,1.9239,1.92401,1.92374,1.9238,85700001.0
2005-03-17 12:38:00,1.92395,1.92395,1.92383,1.92394,39649999.0
2005-03-17 12:39:00,1.92387,1.92387,1.92377,1.92382,34999999.0
2005-03-17 12:40:00,1.92388,1.92415,1.92386,1.92406,71000001.0
2005-03-17 12:41:00,1.92406,1.92417,1.92406,1.92409,42500000.0
2005-03-17 12:42:00,1.92411,1.92459,1.92407,1.92449,101099996.0
2005-03-17 12:43:00,1.92477,1.92491,1.9245,1.92491,122200000.0
2005-03-17 12:44:00,1.92495,1.92495,1.92467,1.92476,61099999.0
2005-03-17 12:45:00,1.92492,1.92504,1.92492,1.92494,73300000.0
2005-03-17 12:46:00,1.925,1.925,1.92495,1.92498,32800000.0
2005-03-17 12:47:00,1.92505,1.92518,1.92497,1.92515,93300000.0
2005-03-17 12:48:00,1.92547,1.92561,1.9252,1.9252,44700000.0
2005-03-17 12:49:00,1.92507,1.92507,1.92474,1.92476,41100000.0
2005-03-17 12:50:00,1.92491,1.92491,1.92467,1.92486,47000000.0
2005-03-17 12:51:00,1.92475,1.92475,1.92452,1.92455,106799998.0
2005-03-17 12:52:00,1.92425,1.92449,1.92414,1.92414,62570001.0
2005-03-17 12:53:00,1.92422,1.92428,1.92369,1.92369,24700000.0
2005-03-17 12:54:00,1.92379,1.92388,1.92358,1.92368,65400000.0
2005-03-17 12:55:00,1.92369,1.92389,1.92367,1.92389,62799999.0
2005-03-17 12:56:00,1.92392,1.92398,1.9236,1.9236,30400000.0
2005-03-17 12:57:00,1.92366,1.92385,1.92362,1.92377,75600000.0
2005-03-17 12:58:00,1.9238,1.92389,1.92367,1.92373,40800001.0
2005-03-17 12:59:00,1.92337,1.92365,1.92337,1.92348,52800001.0
2005-03-17 13:00:00,1.92358,1.92371,1.9235,1.92365,129799999.0
2005-03-17 13:01:00,1.92365,1.92377,1.92365,1.9237,61500000.0
2005-03-17 13:02:00,1.92373,1.92382,1.92369,1.92369,78900000.0
2005-03-17 13:03:00,1.92371,1.92382,1.92371,1.92378,39700000.0
2005-03-17 13:04:00,1.92396,1.92396,1.92375,1.92376,53799999.0
2005-03-17 13:05:00,1.92369,1.9237,1.9235,1.92364,46899999.0
2005-03-17 13:06:00,1.9239,1.9239,1.92369,1.92382,58699999.0
2005-03-17 13:07:00,1.92391,1.92391,1.92375,1.9238,48899999.0
2005-03-17 13:08:00,1.92399,1.92405,1.92381,1.92396,93900000.0
2005-03-17 13:09:00,1.92399,1.92403,1.92388,1.92389,56700000.0
2005-03-17 13:10:00,1.92388,1.92406,1.92388,1.92392,74500000.0
2005-03-17 13:11:00,1.92399,1.9242,1.92399,1.92419,11100000.0
2005-03-17 13:12:00,1.92422,1.92437,1.92419,1.92427,59400001.0
2005-03-17 13:13:00,1.9244,1.9245,1.92428,1.92439,76400000.0
2005-03-17 13:14:00,1.92448,1.92459,1.92433,1.92459,46700000.0
2005-03-17 13:15:00,1.92442,1.92442,1.92372,1.924,41800000.0
2005-03-17 13:16:00,1.92393,1.92404,1.92372,1.92397,115400002.0
2005-03-17 13:17:00,1.92405,1.9242,1.924,1.924,96300000.0
2005-03-17 13:18:00,1.92437,1.92439,1.92405,1.92405,99199998.0
2005-03-17 13:19:00,1.92422,1.92425,1.92416,1.92425,110999998.0
2005-03-17 13:20:00,1.92425,1.92425,1.924,1.92407,43100000.0
2005-03-17 13:21:00,1.92422,1.9243,1.92421,1.92421,41900000.0
2005-03-17 13:22:00,1.92432,1.92432,1.92383,1.92405,91500003.0
2005-03-17 13:23:00,1.9243,1.92434,1.92425,1.92425,24300000.0
2005-03-17 13:24:00,1.92402,1.92418,1.92384,1.9241,47300000.0
2005-03-17 13:25:00,1.9242,1.92436,1.9242,1.92436,78999997.0
2005-03-17 13:26:00,1.92435,1.9244,1.92417,1.92417,84000001.0
2005-03-17 13:27:00,1.92422,1.92441,1.92422,1.92426,98900001.0
2005-03-17 13:28:00,1.92428,1.92446,1.92428,1.92438,65600000.0
2005-03-17 13:29:00,1.92437,1.92441,1.9243,1.92432,49600000.0
2005-03-17 13:30:00,1.92426,1.92431,1.92422,1.92422,75400000.0
2005-03-17 13:31:00,1.92428,1.92428,1.92423,1.92423,44300000.0
2005-03-17 13:32:00,1.9242,1.9243,1.9242,1.9243,35000001.0
2005-03-17 13:33:00,1.92428,1.92431,1.92424,1.92427,36100000.0
2005-03-17 13:34:00,1.92416,1.92429,1.92411,1.92412,79800001.0
2005-03-17 13:35:00,1.92412,1.9242,1.92412,1.92412,39000000.0
2005-03-17 13:36:00,1.92415,1.92425,1.92414,1.92425,90800000.0
2005-03-17 13:37:00,1.92425,1.92425,1.92413,1.92413,30099999.0
2005-03-17 13:38:00,1.9242,1.92425,1.92417,1.9242,60800000.0
2005-03-17 13:39:00,1.92425,1.92479,1.92425,1.92479,55699999.0
2005-03-17 13:40:00,1.92488,1.92541,1.92482,1.92529,88300001.0
2005-03-17 13:41:00,1.92525,1.92533,1.92497,1.9252,47100000.0
2005-03-17 13:42:00,1.9254,1.92557,1.92524,1.92557,65799999.0
2005-03-17 13:43:00,1.9257,1.92574,1.92521,1.92544,130899998.0
2005-03-17 13:44:00,1.9255,1.92562,1.92547,1.92549,74599999.0
2005-03-17 13:45:00,1.92542,1.9255,1.92513,1.92513,68100000.0
2005-03-17 13:46:00,1.92502,1.92506,1.92502,1.92502,40200001.0
2005-03-17 13:47:00,1.92503,1.92503,1.9247,1.92473,46400000.0
2005-03-17 13:48:00,1.92482,1.92499,1.92475,1.92478,110099998.0
2005-03-17 13:49:00,1.92492,1.92497,1.92474,1.92493,55200000.0
2005-03-17 13:50:00,1.92491,1.92491,1.92449,1.92449,52600000.0
2005-03-17 13:51:00,1.92455,1.92456,1.92447,1.9245,65600000.0
2005-03-17 13:52:00,1.92453,1.9246,1.92446,1.92451,66400000.0
2005-03-17 13:53:00,1.92446,1.92453,1.92429,1.92432,85500000.0
2005-03-17 13:54:00,1.92457,1.92473,1.92446,1.92467,55500000.0
2005-03-17 13:55:00,1.92493,1.92493,1.92476,1.9248,47600000.0
2005-03-17 13:56:00,1.92489,1.92489,1.92463,1.92463,79100003.0
2005-03-17 13:57:00,1.92472,1.9248,1.92452,1.92465,19100000.0
2005-03-17 13:58:00,1.92492,1.92504,1.92447,1.92447,75099998.0
2005-03-17 13:59:00,1.92475,1.92566,1.92475,1.92559,49600000.0
2005-03-17 14:00:00,1.92551,1.92567,1.9249,1.9249,91200000.0
2005-03-17 14:01:00,1.92492,1.92496,1.92481,1.92487,57600000.0
2005-03-17 14:02:00,1.92495,1.92506,1.9249,1.92498,63800001.0
2005-03-17 14:03:00,1.92508,1.92508,1.925,1.925,11700000.0
2005-03-17 14:04:00,1.92508,1.92538,1.92508,1.92528,109100002.0
2005-03-17 14:05:00,1.9253,1.92534,1.92527,1.92527,19400000.0
2005-03-17 14:06:00,1.92511,1.92511,1.92489,1.92489,60900001.0
2005-03-17 14:07:00,1.92491,1.92491,1.92477,1.9248,84200001.0
2005-03-17 14:08:00,1.92481,1.92487,1.92481,1.92487,46299999.0
2005-03-17 14:09:00,1.9249,1.92498,1.92489,1.9249,73000001.0
2005-03-17 14:10:00,1.925,1.92509,1.92483,1.92503,87400001.0
2005-03-17 14:11:00,1.92513,1.92528,1.925,1.92501,38400000.0
2005-03-17 14:12:00,1.92502,1.92503,1.92485,1.92485,43800000.0
2005-03-17 14:13:00,1.92503,1.92503,1.92485,1.92491,44900000.0
2005-03-17 14:14:00,1.92499,1.92503,1.92485,1.92485,66100001.0
2005-03-17 14:15:00,1.92481,1.92481,1.92449,1.92449,34600000.0
2005-03-17 14:16:00,1.92426,1.9243,1.92409,1.92411,49100000.0
2005-03-17 14:17:00,1.92385,1.92387,1.92346,1.92368,37100000.0
2005-03-17 14:18:00,1.92362,1.92362,1.92343,1.92352,108099999.0
2005-03-17 14:19:00,1.92362,1.92375,1.92362,1.92368,55600001.0
2005-03-17 14:20:00,1.92355,1.92355,1.92341,1.92352,48300000.0
2005-03-17 14:21:00,1.92357,1.92366,1.92354,1.92354,17200000.0
2005-03-17 14:22:00,1.92367,1.92381,1.92358,1.92358,76600001.0
2005-03-17 14:23:00,1.92382,1.92392,1.92377,1.92381,47400000.0
2005-03-17 14:24:00,1.92384,1.92384,1.9236,1.92363,50799998.0
2005-03-17 14:25:00,1.9237,1.92379,1.9236,1.9236,35700000.0
2005-03-17 14:26:00,1.92367,1.9238,1.92362,1.92371,91400000.0
2005-03-17 14:27:00,1.9237,1.9237,1.92335,1.92335,58100001.0
2005-03-17 14:28:00,1.92338,1.92433,1.92337,1.92432,80199999.0
2005-03-17 14:29:00,1.92435,1.92435,1.92403,1.9241,67900000.0
2005-03-17 14:30:00,1.92432,1.92444,1.92421,1.92431,97800000.0
2005-03-17 14:31:00,1.92442,1.92457,1.92441,1.92447,65600001.0
2005-03-17 14:32:00,1.92459,1.92464,1.92445,1.92464,108299999.0
2005-03-17 14:33:00,1.92473,1.92499,1.92455,1.92481,67999998.0
2005-03-17 14:34:00,1.92475,1.92475,1.92456,1.92475,76499999.0
2005-03-17 14:35:00,1.9249,1.92494,1.92481,1.92481,24400000.0
2005-03-17 14:36:00,1.92481,1.92489,1.9245,1.9245,94099999.0
2005-03-17 14:37:00,1.92456,1.92467,1.92449,1.92459,108000001.0
2005-03-17 14:38:00,1.9246,1.9246,1.92442,1.92442,19700000.0
2005-03-17 14:39:00,1.92457,1.92459,1.92439,1.9245,104700000.0
2005-03-17 14:40:00,1.92456,1.92471,1.9245,1.9245,88400000.0
2005-03-17 14:41:00,1.92452,1.92467,1.92452,1.92454,75700000.0
2005-03-17 14:42:00,1.92447,1.92464,1.92446,1.92462,25400000.0
2005-03-17 14:43:00,1.92458,1.92476,1.92455,1.92472,88200001.0
2005-03-17 14:44:00,1.92483,1.92489,1.92473,1.92478,79900002.0
2005-03-17 14:45:00,1.92491,1.92498,1.92485,1.92485,33000000.0
2005-03-17 14:46:00,1.92496,1.92496,1.92486,1.92493,54199999.0
2005-03-17 14:47:00,1.92496,1.92497,1.92459,1.92459,94900001.0
2005-03-17 14:48:00,1.92473,1.92504,1.92473,1.92496,32100000.0
2005-03-17 14:49:00,1.9252,1.92527,1.92506,1.92514,102300000.0
2005-03-17 14:50:00,1.92517,1.92517,1.92458,1.92466,117699999.0
2005-03-17 14:51:00,1.92458,1.92458,1.92307,1.92307,86700001.0
2005-03-17 14:52:00,1.92375,1.92416,1.92344,1.92415,75000000.0
2005-03-17 14:53:00,1.92428,1.92428,1.92372,1.92372,77599999.0
2005-03-17 14:54:00,1.92389,1.92389,1.92356,1.92359,41100000.0
2005-03-17 14:55:00,1.92365,1.92365,1.92351,1.92358,87499998.0
2005-03-17 14:56:00,1.92357,1.92357,1.92335,1.92346,83700000.0
2005-03-17 14:57:00,1.92365,1.92376,1.92343,1.92361,64500001.0
2005-03-17 14:58:00,1.92375,1.92377,1.92364,1.92375,23600000.0
2005-03-17 14:59:00,1.92375,1.9238,1.92372,1.92372,20100000.0
2005-03-17 15:00:00,1.92382,1.92388,1.92368,1.92383,48350000.0
2005-03-17 15:01:00,1.92382,1.92389,1.92356,1.92356,72700000.0
2005-03-17 15:02:00,1.92355,1.92355,1.92334,1.92334,40100000.0
2005-03-17 15:03:00,1.92319,1.92319,1.92275,1.92292,73700000.0
2005-03-17 15:04:00,1.92292,1.92299,1.92282,1.92293,67700001.0
2005-03-17 15:05:00,1.92298,1.92298,1.92288,1.92296,72200000.0
2005-03-17 15:06:00,1.92286,1.92294,1.92273,1.92282,62100000.0
2005-03-17 15:07:00,1.92268,1.92269,1.92251,1.92269,44200000.0
2005-03-17 15:08:00,1.92282,1.92283,1.92242,1.92267,139600001.0
2005-03-17 15:09:00,1.92268,1.92268,1.92228,1.92246,72400000.0
2005-03-17 15:10:00,1.92246,1.92247,1.9224,1.92241,61400000.0
2005-03-17 15:11:00,1.92235,1.92244,1.92226,1.92226,90100001.0
2005-03-17 15:12:00,1.92253,1.92291,1.9224,1.92291,85600002.0
2005-03-17 15:13:00,1.92305,1.92309,1.92257,1.92257,72800001.0
2005-03-17 15:14:00,1.92253,1.92253,1.92201,1.92219,81500001.0
2005-03-17 15:15:00,1.92213,1.92254,1.92206,1.92254,104499999.0
2005-03-17 15:16:00,1.92282,1.92282,1.92247,1.92252,59300001.0
2005-03-17 15:17:00,1.92235,1.92242,1.92222,1.92222,54099999.0
2005-03-17 15:18:00,1.92252,1.92252,1.92219,1.92251,90900000.0
2005-03-17 15:19:00,1.92245,1.92257,1.92218,1.92218,164100000.0
2005-03-17 15:20:00,1.92205,1.92205,1.92141,1.92145,71600000.0
2005-03-17 15:21:00,1.9216,1.9216,1.92144,1.92146,30400000.0
2005-03-17 15:22:00,1.92167,1.92167,1.92134,1.92134,41000000.0
2005-03-17 15:23:00,1.92145,1.92152,1.92137,1.92143,96700000.0
2005-03-17 15:24:00,1.92157,1.92157,1.92139,1.92149,72300000.0
2005-03-17 15:25:00,1.92164,1.92199,1.92164,1.92197,114200000.0
2005-03-17 15:26:00,1.92198,1.92217,1.92194,1.92202,94300001.0
2005-03-17 15:27:00,1.92193,1.92193,1.9217,1.9217,38500000.0
2005-03-17 15:28:00,1.92185,1.92213,1.92185,1.92204,27200000.0
2005-03-17 15:29:00,1.92209,1.9222,1.92191,1.92191,111800000.0
2005-03-17 15:30:00,1.92192,1.9221,1.92174,1.92177,37600000.0
2005-03-17 15:31:00,1.922,1.922,1.9215,1.92154,69199999.0
2005-03-17 15:32:00,1.9216,1.92187,1.9216,1.92167,50100000.0
2005-03-17 15:33:00,1.92168,1.92168,1.92088,1.92088,30800000.0
2005-03-17 15:34:00,1.92057,1.9207,1.9204,1.9204,64900002.0
2005-03-17 15:35:00,1.92013,1.92013,1.9192,1.91942,24100000.0
2005-03-17 15:36:00,1.91936,1.9198,1.91936,1.9198,24300000.0
2005-03-17 15:37:00,1.9198,1.92002,1.91966,1.91996,53100000.0
2005-03-17 15:38:00,1.91988,1.91988,1.91947,1.91947,39900001.0
2005-03-17 15:39:00,1.91963,1.92009,1.91963,1.92001,61999999.0
2005-03-17 15:40:00,1.92005,1.92005,1.91951,1.91951,63200001.0
2005-03-17 15:41:00,1.91952,1.91953,1.91912,1.91933,79200000.0
2005-03-17 15:42:00,1.91937,1.91961,1.91935,1.91961,110800001.0
2005-03-17 15:43:00,1.91957,1.91957,1.91931,1.91931,26100001.0
2005-03-17 15:44:00,1.91922,1.91923,1.91848,1.91848,89000001.0
2005-03-17 15:45:00,1.91855,1.91859,1.91824,1.91848,36400000.0
2005-03-17 15:46:00,1.91861,1.91861,1.91816,1.91816,45700000.0
2005-03-17 15:47:00,1.91835,1.91852,1.91835,1.91837,40200000.0
2005-03-17 15:48:00,1.9185,1.91856,1.91836,1.91848,77000000.0
2005-03-17 15:49:00,1.91862,1.9187,1.91855,1.91864,58270000.0
2005-03-17 15:50:00,1.91895,1.91903,1.91886,1.919,54200001.0
2005-03-17 15:51:00,1.91913,1.91913,1.91899,1.91907,25900000.0
2005-03-17 15:52:00,1.9191,1.9197,1.9191,1.91937,81900000.0
2005-03-17 15:53:00,1.91955,1.91977,1.91951,1.91977,34000000.0
2005-03-17 15:54:00,1.91995,1.92008,1.9199,1.91992,39500000.0
2005-03-17 15:55:00,1.91993,1.91993,1.91967,1.91967,27400000.0
2005-03-17 15:56:00,1.91961,1.91961,1.91931,1.91931,49700000.0
2005-03-17 15:57:00,1.91938,1.91938,1.91895,1.91895,83800001.0
2005-03-17 15:58:00,1.91882,1.91885,1.91846,1.9188,83300001.0
2005-03-17 15:59:00,1.9191,1.91933,1.9191,1.91931,51700000.0
2005-03-17 16:00:00,1.91957,1.91959,1.9194,1.9194,119000002.0
2005-03-17 16:01:00,1.91943,1.9196,1.91937,1.91945,69450000.0
2005-03-17 16:02:00,1.91949,1.91952,1.91939,1.91941,148700000.0
2005-03-17 16:03:00,1.91972,1.91992,1.91958,1.91984,123100001.0
2005-03-17 16:04:00,1.9202,1.92036,1.92008,1.92031,129099999.0
2005-03-17 16:05:00,1.92001,1.92001,1.91974,1.91974,24700001.0
2005-03-17 16:06:00,1.9197,1.91974,1.91894,1.91894,27300000.0
2005-03-17 16:07:00,1.91878,1.91926,1.91877,1.91926,48900000.0
2005-03-17 16:08:00,1.91929,1.91938,1.91906,1.91906,52300001.0
2005-03-17 16:09:00,1.91915,1.91933,1.91915,1.91928,58500000.0
2005-03-17 16:10:00,1.91933,1.91948,1.91933,1.91942,39800000.0
2005-03-17 16:11:00,1.91948,1.91988,1.91946,1.91988,20500000.0
2005-03-17 16:12:00,1.91982,1.91987,1.9197,1.91976,49000000.0
2005-03-17 16:13:00,1.91983,1.92011,1.91983,1.92011,101899999.0
2005-03-17 16:14:00,1.9205,1.92063,1.92037,1.92054,40300000.0
2005-03-17 16:15:00,1.92077,1.92077,1.92051,1.92057,65000000.0
2005-03-17 16:16:00,1.9206,1.9211,1.9206,1.92102,89500001.0
2005-03-17 16:17:00,1.92108,1.92119,1.92101,1.92106,91899999.0
2005-03-17 16:18:00,1.9212,1.92137,1.92106,1.92117,59500000.0
2005-03-17 16:19:00,1.92123,1.9213,1.92104,1.92104,30000000.0
2005-03-17 16:20:00,1.92108,1.9211,1.9209,1.92092,94499997.0
2005-03-17 16:21:00,1.92104,1.92113,1.92103,1.92104,58299999.0
2005-03-17 16:22:00,1.92095,1.92127,1.9209,1.92127,70400000.0
2005-03-17 16:23:00,1.92125,1.92139,1.9212,1.9213,68900001.0
2005-03-17 16:24:00,1.92129,1.92141,1.9211,1.9211,76699999.0
2005-03-17 16:25:00,1.9213,1.9214,1.92107,1.92131,67800000.0
2005-03-17 16:26:00,1.92142,1.92165,1.92142,1.92142,43100000.0
2005-03-17 16:27:00,1.92133,1.92133,1.92079,1.92079,65100000.0
2005-03-17 16:28:00,1.92067,1.9207,1.92037,1.92037,40300000.0
2005-03-17 16:29:00,1.92042,1.92065,1.92042,1.92055,108300000.0
2005-03-17 16:30:00,1.9207,1.92084,1.9205,1.9205,49000000.0
2005-03-17 16:31:00,1.92058,1.92106,1.92058,1.92104,130899999.0
2005-03-17 16:32:00,1.92115,1.92124,1.92094,1.92094,87900000.0
2005-03-17 16:33:00,1.92081,1.92082,1.9207,1.92081,29500000.0
2005-03-17 16:34:00,1.92094,1.921,1.92088,1.92095,43099999.0
2005-03-17 16:35:00,1.92098,1.92098,1.92076,1.92077,59800000.0
2005-03-17 16:36:00,1.92083,1.92083,1.92034,1.92034,40900000.0
2005-03-17 16:37:00,1.92012,1.92012,1.91938,1.91947,59499999.0
2005-03-17 16:38:00,1.91941,1.91944,1.91912,1.91913,86600002.0
2005-03-17 16:39:00,1.91917,1.91945,1.919,1.91945,77700001.0
2005-03-17 16:40:00,1.91944,1.91944,1.91933,1.91933,45000002.0
2005-03-17 16:41:00,1.91914,1.9195,1.91914,1.91939,108000002.0
2005-03-17 16:42:00,1.91967,1.91992,1.91967,1.91989,47800000.0
2005-03-17 16:43:00,1.92028,1.9207,1.92028,1.92068,80900000.0
2005-03-17 16:44:00,1.92069,1.92069,1.92038,1.92038,36000001.0
2005-03-17 16:45:00,1.92028,1.92034,1.92025,1.92031,48700000.0
2005-03-17 16:46:00,1.92037,1.92051,1.92036,1.9204,68400000.0
2005-03-17 16:47:00,1.92039,1.9205,1.92021,1.92038,98500000.0
2005-03-17 16:48:00,1.92047,1.9206,1.92041,1.92046,63700001.0
2005-03-17 16:49:00,1.92056,1.92056,1.92034,1.9204,90600000.0
2005-03-17 16:50:00,1.92048,1.92082,1.92048,1.9208,71200000.0
2005-03-17 16:51:00,1.92081,1.92081,1.92051,1.92064,80700002.0
2005-03-17 16:52:00,1.9207,1.92075,1.92049,1.92049,33100000.0
2005-03-17 16:53:00,1.92052,1.92079,1.92051,1.92066,51799999.0
2005-03-17 16:54:00,1.92073,1.92093,1.92064,1.92093,111299997.0
2005-03-17 16:55:00,1.92137,1.92163,1.92131,1.92155,54000000.0
2005-03-17 16:56:00,1.92167,1.92167,1.92133,1.92138,50300000.0
2005-03-17 16:57:00,1.92159,1.9216,1.92142,1.92157,70700000.0
2005-03-17 16:58:00,1.9216,1.92201,1.9216,1.92183,48800000.0
2005-03-17 16:59:00,1.92225,1.9224,1.92208,1.9224,59599999.0
2005-03-17 17:00:00,1.92236,1.92236,1.92074,1.92074,59500000.0
2005-03-17 17:01:00,1.92152,1.9219,1.92118,1.9219,47600000.0
2005-03-17 17:02:00,1.922,1.922,1.92175,1.9218,79900000.0
2005-03-17 17:03:00,1.92194,1.92209,1.92185,1.92185,60300000.0
2005-03-17 17:04:00,1.9217,1.92189,1.9217,1.92177,89099999.0
2005-03-17 17:05:00,1.92183,1.92265,1.92183,1.92257,64600000.0
2005-03-17 17:06:00,1.92265,1.92307,1.92257,1.92307,42600000.0
2005-03-17 17:07:00,1.9231,1.92337,1.923,1.92301,75100000.0
2005-03-17 17:08:00,1.9228,1.92326,1.92272,1.92326,35700000.0
2005-03-17 17:09:00,1.92328,1.92328,1.92299,1.92305,71099999.0
2005-03-17 17:10:00,1.9231,1.92323,1.92295,1.9232,40900000.0
2005-03-17 17:11:00,1.92342,1.92342,1.92314,1.92325,95000000.0
2005-03-17 17:12:00,1.92321,1.92321,1.92282,1.92292,95800000.0
2005-03-17 17:13:00,1.92285,1.92285,1.92267,1.92269,51899999.0
2005-03-17 17:14:00,1.92283,1.92285,1.92267,1.92276,131900000.0
2005-03-17 17:15:00,1.92283,1.92297,1.9228,1.9228,63700001.0
2005-03-17 17:16:00,1.92275,1.92275,1.92243,1.92243,71100000.0
2005-03-17 17:17:00,1.92247,1.92249,1.92203,1.92203,135699998.0
2005-03-17 17:18:00,1.92209,1.92209,1.92206,1.92206,10000000.0
2005-03-17 17:19:00,1.92198,1.92198,1.92183,1.92194,42700000.0
2005-03-17 17:20:00,1.92188,1.92199,1.92182,1.92182,67099999.0
2005-03-17 17:21:00,1.92181,1.92181,1.92161,1.92172,48500000.0
2005-03-17 17:22:00,1.9219,1.92226,1.92186,1.92226,54300000.0
2005-03-17 17:23:00,1.92223,1.92225,1.92216,1.92216,35300000.0
2005-03-17 17:24:00,1.92218,1.92279,1.92218,1.92279,18800000.0
2005-03-17 17:25:00,1.9229,1.92306,1.92276,1.92282,36700000.0
2005-03-17 17:26:00,1.9225,1.9225,1.92173,1.92191,33900000.0
2005-03-17 17:27:00,1.92197,1.92197,1.92156,1.9217,57600000.0
2005-03-17 17:28:00,1.92182,1.92188,1.92169,1.92171,74400001.0
2005-03-17 17:29:00,1.92183,1.92213,1.92183,1.92213,25100000.0
2005-03-17 17:30:00,1.92225,1.92239,1.92209,1.92213,109699997.0
2005-03-17 17:31:00,1.9219,1.9219,1.92169,1.92187,26000000.0
2005-03-17 17:32:00,1.92206,1.92211,1.92199,1.92209,25300000.0
2005-03-17 17:33:00,1.92223,1.92223,1.92213,1.92221,45700000.0
2005-03-17 17:34:00,1.92244,1.92244,1.92226,1.92244,74499999.0
2005-03-17 17:35:00,1.92252,1.92272,1.92249,1.92249,90300000.0
2005-03-17 17:36:00,1.92242,1.92246,1.92226,1.9223,88499999.0
2005-03-17 17:37:00,1.9224,1.92256,1.92226,1.92234,59900000.0
2005-03-17 17:38:00,1.92249,1.92267,1.92249,1.92261,43399999.0
2005-03-17 17:39:00,1.92274,1.92281,1.92261,1.92261,30900000.0
2005-03-17 17:40:00,1.92251,1.92312,1.92251,1.9231,70099998.0
2005-03-17 17:41:00,1.92315,1.92315,1.92277,1.92287,49400000.0
2005-03-17 17:42:00,1.92296,1.92296,1.92247,1.92254,33400000.0
2005-03-17 17:43:00,1.92269,1.92269,1.9224,1.92252,30400000.0
2005-03-17 17:44:00,1.92246,1.92246,1.92241,1.92243,32000001.0
2005-03-17 17:45:00,1.9225,1.92252,1.92237,1.92249,46300000.0
2005-03-17 17:46:00,1.92243,1.92243,1.922,1.92205,42700000.0
2005-03-17 17:47:00,1.92195,1.92195,1.92168,1.92168,21700000.0
2005-03-17 17:48:00,1.92178,1.92178,1.9215,1.9215,39600001.0
2005-03-17 17:49:00,1.92148,1.92159,1.92143,1.92159,52200000.0
2005-03-17 17:50:00,1.92161,1.92192,1.92161,1.92188,54999999.0
2005-03-17 17:51:00,1.92199,1.92223,1.92199,1.92204,81699999.0
2005-03-17 17:52:00,1.92217,1.92234,1.9221,1.92234,45000000.0
2005-03-17 17:53:00,1.92221,1.92221,1.92193,1.9221,50000001.0
2005-03-17 17:54:00,1.922,1.92223,1.92189,1.92223,81000000.0
2005-03-17 17:55:00,1.9223,1.92231,1.92222,1.92231,21000000.0
2005-03-17 17:56:00,1.92229,1.92249,1.92226,1.92249,31500000.0
2005-03-17 17:57:00,1.92254,1.92266,1.92249,1.92256,96399998.0
2005-03-17 17:58:00,1.92269,1.92288,1.92265,1.92286,70700001.0
2005-03-17 17:59:00,1.92312,1.92333,1.92298,1.92333,107299999.0
2005-03-17 18:00:00,1.92352,1.92359,1.92324,1.92324,77600000.0
2005-03-17 18:01:00,1.92325,1.92325,1.92276,1.92295,980499997.0
2005-03-17 18:02:00,1.9229,1.92318,1.9229,1.92296,1100569999.0
2005-03-17 18:03:00,1.92314,1.92328,1.923,1.923,1431400003.0
2005-03-17 18:04:00,1.92305,1.92312,1.92293,1.92293,939999998.0
2005-03-17 18:05:00,1.923,1.92341,1.923,1.92329,880300003.0
2005-03-17 18:06:00,1.92329,1.92336,1.92322,1.92328,1009669998.0
2005-03-17 18:07:00,1.92337,1.9235,1.92324,1.92337,1128700002.0
2005-03-17 18:08:00,1.92332,1.92332,1.92302,1.92302,1245500001.0
2005-03-17 18:09:00,1.92325,1.92347,1.92301,1.92309,500500001.0
2005-03-17 18:10:00,1.92321,1.92344,1.92309,1.92323,846100003.0
2005-03-17 18:11:00,1.92345,1.92369,1.92345,1.92355,501600003.0
2005-03-17 18:12:00,1.92342,1.92345,1.92313,1.92313,824499999.0
2005-03-17 18:13:00,1.92306,1.92311,1.92291,1.92293,621599998.0
2005-03-17 18:14:00,1.92272,1.92275,1.92253,1.92253,670200001.0
2005-03-17 18:15:00,1.92262,1.92262,1.92243,1.92254,752400000.0
2005-03-17 18:16:00,1.92263,1.92263,1.92238,1.92247,683399997.0
2005-03-17 18:17:00,1.92242,1.92242,1.92226,1.92232,472700004.0
2005-03-17 18:18:00,1.9224,1.92264,1.92238,1.92259,575899998.0
2005-03-17 18:19:00,1.92275,1.92278,1.92267,1.92268,577400001.0
2005-03-17 18:20:00,1.92268,1.92274,1.92256,1.92266,488350003.0
2005-03-17 18:21:00,1.92263,1.92271,1.92253,1.92255,811099997.0
2005-03-17 18:22:00,1.92256,1.92265,1.92251,1.92258,665700002.0
2005-03-17 18:23:00,1.92262,1.92262,1.92244,1.92255,868699998.0
2005-03-17 18:24:00,1.92251,1.92251,1.92227,1.92231,696946994.0
2005-03-17 18:25:00,1.92225,1.9224,1.92223,1.9224,675599998.0
2005-03-17 18:26:00,1.9224,1.92244,1.92226,1.92243,464200003.0
2005-03-17 18:27:00,1.92247,1.92261,1.92245,1.92247,708600006.0
2005-03-17 18:28:00,1.92247,1.92262,1.92245,1.92247,276400000.0
2005-03-17 18:29:00,1.92242,1.9225,1.92227,1.92227,542300001.0
2005-03-17 18:30:00,1.92241,1.92249,1.92225,1.92245,766699995.0
2005-03-17 18:31:00,1.92252,1.92261,1.9225,1.92258,534999998.0
2005-03-17 18:32:00,1.92262,1.923,1.92259,1.92298,415700000.0
2005-03-17 18:33:00,1.92313,1.92339,1.92304,1.9232,702199999.0
2005-03-17 18:34:00,1.92327,1.92334,1.92315,1.92317,622299996.0
2005-03-17 18:35:00,1.92325,1.9234,1.92313,1.92333,435899997.0
2005-03-17 18:36:00,1.92351,1.92372,1.92332,1.9235,114500000.0
2005-03-17 18:37:00,1.9239,1.9239,1.92365,1.92365,89900000.0
2005-03-17 18:38:00,1.92375,1.92386,1.9237,1.92385,174800000.0
2005-03-17 18:39:00,1.92383,1.92412,1.92383,1.92412,293100002.0
2005-03-17 18:40:00,1.92411,1.92411,1.92382,1.92392,432699995.0
2005-03-17 18:41:00,1.924,1.92411,1.92394,1.92397,343400002.0
2005-03-17 18:42:00,1.92398,1.924,1.92367,1.92367,177000000.0
2005-03-17 18:43:00,1.92367,1.92369,1.92354,1.92354,91899999.0
2005-03-17 18:44:00,1.92347,1.92363,1.92345,1.92359,439800000.0
2005-03-17 18:45:00,1.92352,1.92352,1.92309,1.92309,167499999.0
2005-03-17 18:46:00,1.92317,1.92339,1.92306,1.92325,234099996.0
2005-03-17 18:47:00,1.92342,1.92371,1.9233,1.92367,246800002.0
2005-03-17 18:48:00,1.92377,1.924,1.92377,1.92382,312599998.0
2005-03-17 18:49:00,1.92374,1.92374,1.92313,1.92313,120600001.0
2005-03-17 18:50:00,1.92321,1.92366,1.92321,1.92352,148300000.0
2005-03-17 18:51:00,1.9236,1.92381,1.92357,1.92359,445299999.0
2005-03-17 18:52:00,1.92357,1.92367,1.92354,1.92357,580100000.0
2005-03-17 18:53:00,1.9235,1.92364,1.92345,1.92345,446699998.0
2005-03-17 18:54:00,1.92358,1.92361,1.9235,1.92353,283500002.0
2005-03-17 18:55:00,1.92367,1.9237,1.92355,1.92368,649746994.0
2005-03-17 18:56:00,1.92387,1.9241,1.92366,1.92378,145100001.0
2005-03-17 18:57:00,1.92398,1.92402,1.92368,1.9237,408900000.0
2005-03-17 18:58:00,1.9237,1.9237,1.92348,1.92357,647299998.0
2005-03-17 18:59:00,1.92375,1.92382,1.92358,1.92365,497600001.0
2005-03-17 19:00:00,1.9238,1.92463,1.9238,1.9241,308500001.0
2005-03-17 19:01:00,1.92405,1.9243,1.92405,1.92421,75570001.0
2005-03-17 19:02:00,1.92428,1.92436,1.92379,1.92424,412700000.0
2005-03-17 19:03:00,1.92431,1.92431,1.92374,1.92374,603999996.0
2005-03-17 19:04:00,1.92395,1.92445,1.92365,1.92378,236000000.0
2005-03-17 19:05:00,1.92393,1.92467,1.92382,1.92402,100699999.0
2005-03-17 19:06:00,1.92473,1.92542,1.92411,1.92533,608399999.0
2005-03-17 19:07:00,1.92567,1.92614,1.92552,1.926,337099998.0
2005-03-17 19:08:00,1.92622,1.92622,1.92569,1.92588,597149998.0
2005-03-17 19:09:00,1.92584,1.92584,1.92525,1.9253,294399999.0
2005-03-17 19:10:00,1.9253,1.92537,1.92519,1.92535,433499996.0
2005-03-17 19:11:00,1.92529,1.92529,1.92466,1.92466,151900000.0
2005-03-17 19:12:00,1.92483,1.92494,1.92433,1.92442,273649994.0
2005-03-17 19:13:00,1.92493,1.92502,1.9245,1.92466,380500000.0
2005-03-17 19:14:00,1.9249,1.92504,1.92473,1.92473,218599999.0
2005-03-17 19:15:00,1.92472,1.92472,1.92458,1.9246,397349998.0
2005-03-17 19:16:00,1.92451,1.92451,1.92409,1.92423,139600003.0
2005-03-17 19:17:00,1.9245,1.92453,1.92424,1.92453,233599999.0
2005-03-17 19:18:00,1.92463,1.92469,1.92433,1.92454,272199998.0
2005-03-17 19:19:00,1.92466,1.92477,1.92445,1.9245,319500001.0
2005-03-17 19:20:00,1.92469,1.92488,1.92457,1.92458,391500000.0
2005-03-17 19:21:00,1.92472,1.92476,1.92452,1.92471,342100004.0
2005-03-17 19:22:00,1.92473,1.92473,1.92445,1.92452,292500001.0
2005-03-17 19:23:00,1.92449,1.92465,1.92448,1.92448,313799999.0
2005-03-17 19:24:00,1.92445,1.92449,1.9242,1.9242,168099998.0
2005-03-17 19:25:00,1.92431,1.92431,1.92409,1.92417,99299999.0
2005-03-17 19:26:00,1.92426,1.92439,1.92426,1.92426,278649997.0
2005-03-17 19:27:00,1.92435,1.92441,1.92419,1.92428,401600001.0
2005-03-17 19:28:00,1.9243,1.92438,1.92423,1.92435,397799997.0
2005-03-17 19:29:00,1.9244,1.92465,1.9244,1.92457,222700000.0
2005-03-17 19:30:00,1.9246,1.92465,1.92455,1.9246,517400000.0
2005-03-17 19:31:00,1.92469,1.92475,1.92462,1.92466,293899999.0
2005-03-17 19:32:00,1.92465,1.92466,1.9244,1.9244,334570001.0
2005-03-17 19:33:00,1.92443,1.92475,1.92443,1.92465,264900001.0
2005-03-17 19:34:00,1.92469,1.92472,1.9246,1.92461,140799999.0
2005-03-17 19:35:00,1.9246,1.92478,1.9245,1.9246,403799999.0
2005-03-17 19:36:00,1.92453,1.92453,1.92438,1.9244,424199996.0
2005-03-17 19:37:00,1.9243,1.9243,1.924,1.92402,237000001.0
2005-03-17 19:38:00,1.92398,1.92422,1.92395,1.92418,50200000.0
2005-03-17 19:39:00,1.92459,1.92462,1.92432,1.92454,170200001.0
2005-03-17 19:40:00,1.92463,1.92479,1.9246,1.9246,450599999.0
2005-03-17 19:41:00,1.92467,1.92476,1.92455,1.92462,423400001.0
2005-03-17 19:42:00,1.92462,1.9249,1.92455,1.9249,300800000.0
2005-03-17 19:43:00,1.92491,1.92491,1.92463,1.92463,105700001.0
2005-03-17 19:44:00,1.92481,1.92497,1.92471,1.92497,432899996.0
2005-03-17 19:45:00,1.92497,1.92497,1.92468,1.92468,164800001.0
2005-03-17 19:46:00,1.92468,1.92477,1.92464,1.92464,197700002.0
2005-03-17 19:47:00,1.92468,1.9247,1.92459,1.92468,81800001.0
2005-03-17 19:48:00,1.92464,1.92464,1.92441,1.9246,176700001.0
2005-03-17 19:49:00,1.92482,1.92482,1.92464,1.92467,402300001.0
2005-03-17 19:50:00,1.92481,1.92481,1.92444,1.92444,309399999.0
2005-03-17 19:51:00,1.9244,1.92452,1.92433,1.92438,246499997.0
2005-03-17 19:52:00,1.92447,1.92447,1.92405,1.92436,121699999.0
2005-03-17 19:53:00,1.92455,1.92455,1.92453,1.92455,57200000.0
2005-03-17 19:54:00,1.92448,1.92448,1.92405,1.92405,294400004.0
2005-03-17 19:55:00,1.92397,1.92421,1.92397,1.92419,80500000.0
2005-03-17 19:56:00,1.92421,1.92421,1.92384,1.92384,261099995.0
2005-03-17 19:57:00,1.92388,1.92396,1.92355,1.92355,380099997.0
2005-03-17 19:58:00,1.92356,1.92361,1.92343,1.9235,455399998.0
2005-03-17 19:59:00,1.92344,1.92357,1.92311,1.92333,246200001.0
2005-03-17 20:00:00,1.92327,1.92328,1.92317,1.92317,205299998.0
2005-03-17 20:01:00,1.92327,1.9233,1.92317,1.92317,178599996.0
2005-03-17 20:02:00,1.9233,1.92349,1.9233,1.92349,67800000.0
2005-03-17 20:03:00,1.92348,1.92348,1.92334,1.92334,77900000.0
2005-03-17 20:04:00,1.92337,1.92343,1.92317,1.92343,253000002.0
2005-03-17 20:05:00,1.92338,1.92399,1.92337,1.92387,184399998.0
2005-03-17 20:06:00,1.9238,1.92391,1.92347,1.92355,221999998.0
2005-03-17 20:07:00,1.92352,1.92375,1.92352,1.92375,140799998.0
2005-03-17 20:08:00,1.92382,1.92382,1.92362,1.92367,352950001.0
2005-03-17 20:09:00,1.92367,1.92374,1.92351,1.92368,83800001.0
2005-03-17 20:10:00,1.92368,1.92376,1.9236,1.9236,97700000.0
2005-03-17 20:11:00,1.9236,1.9236,1.9234,1.92344,46400000.0
2005-03-17 20:12:00,1.92339,1.92349,1.92332,1.92348,477300005.0
2005-03-17 20:13:00,1.92357,1.92363,1.92354,1.92355,234700000.0
2005-03-17 20:14:00,1.92358,1.92369,1.92353,1.92358,111599998.0
2005-03-17 20:15:00,1.9236,1.92368,1.92358,1.92362,443400003.0
2005-03-17 20:16:00,1.92357,1.92366,1.92357,1.92358,115900000.0
2005-03-17 20:17:00,1.92367,1.92371,1.92357,1.92359,88799999.0
2005-03-17 20:18:00,1.92356,1.92356,1.92339,1.9235,148299999.0
2005-03-17 20:19:00,1.9236,1.9236,1.92346,1.92348,140299999.0
2005-03-17 20:20:00,1.92343,1.92367,1.92343,1.92358,301999999.0
2005-03-17 20:21:00,1.9236,1.9237,1.9236,1.92368,193200002.0
2005-03-17 20:22:00,1.92368,1.92372,1.92362,1.92362,81799999.0
2005-03-17 20:23:00,1.92371,1.92393,1.92367,1.92393,317800000.0
2005-03-17 20:24:00,1.92398,1.9242,1.92398,1.92399,63100000.0
2005-03-17 20:25:00,1.92414,1.92414,1.92388,1.92405,492399996.0
2005-03-17 20:26:00,1.92396,1.92398,1.92353,1.92353,545899995.0
2005-03-17 20:27:00,1.9236,1.92393,1.9236,1.92393,295600000.0
2005-03-17 20:28:00,1.92392,1.92395,1.92385,1.9239,254000000.0
2005-03-17 20:29:00,1.92405,1.92412,1.92398,1.924,301370000.0
2005-03-17 20:30:00,1.92404,1.92404,1.92358,1.92358,904699998.0
2005-03-17 20:31:00,1.92407,1.92407,1.92345,1.9238,650600000.0
2005-03-17 20:32:00,1.92393,1.92393,1.92334,1.92334,636199997.0
2005-03-17 20:33:00,1.92394,1.92394,1.92342,1.92378,353600000.0
2005-03-17 20:34:00,1.92392,1.924,1.92383,1.92389,122199999.0
2005-03-17 20:35:00,1.92385,1.92385,1.92351,1.92362,54600000.0
2005-03-17 20:36:00,1.92372,1.92401,1.92365,1.92379,263499999.0
2005-03-17 20:37:00,1.92376,1.92407,1.92376,1.92386,145499999.0
2005-03-17 20:38:00,1.92404,1.92405,1.92382,1.92398,210000000.0
2005-03-17 20:39:00,1.92405,1.92407,1.92395,1.924,214599999.0
2005-03-17 20:40:00,1.92395,1.92395,1.92362,1.92378,207399999.0
2005-03-17 20:41:00,1.92393,1.92393,1.92347,1.92349,146300001.0
2005-03-17 20:42:00,1.92349,1.92364,1.92349,1.92364,51400001.0
2005-03-17 20:43:00,1.92385,1.92388,1.92372,1.92372,198869998.0
2005-03-17 20:44:00,1.92375,1.92378,1.92364,1.92376,306999998.0
2005-03-17 20:45:00,1.92377,1.92385,1.92377,1.92377,64800001.0
2005-03-17 20:46:00,1.92371,1.92371,1.92342,1.92355,163200000.0
2005-03-17 20:47:00,1.92356,1.92357,1.9233,1.92331,389500001.0
2005-03-17 20:48:00,1.9235,1.92361,1.92334,1.92354,180199998.0
2005-03-17 20:49:00,1.92355,1.92355,1.92347,1.92355,93800000.0
2005-03-17 20:50:00,1.92348,1.92357,1.92337,1.92337,406750000.0
2005-03-17 20:51:00,1.92344,1.92346,1.92328,1.92346,437099996.0
2005-03-17 20:52:00,1.92347,1.92347,1.92313,1.92314,204699999.0
2005-03-17 20:53:00,1.92306,1.92322,1.92283,1.92307,468100003.0
2005-03-17 20:54:00,1.92309,1.92309,1.92297,1.92304,342199999.0
2005-03-17 20:55:00,1.92308,1.92308,1.92293,1.92293,310699998.0
2005-03-17 20:56:00,1.92293,1.92307,1.92289,1.92289,519199997.0
2005-03-17 20:57:00,1.92308,1.92311,1.92296,1.92308,483599999.0
2005-03-17 20:58:00,1.92312,1.92312,1.92287,1.92293,236600001.0
2005-03-17 20:59:00,1.92298,1.92315,1.92289,1.92305,582599999.0
2005-03-17 21:00:00,1.92303,1.92303,1.92218,1.9229,358000001.0
2005-03-17 21:01:00,1.92277,1.92304,1.92241,1.92287,403999996.0
2005-03-17 21:02:00,1.92273,1.9228,1.9224,1.92274,271100000.0
2005-03-17 21:03:00,1.92267,1.92267,1.92252,1.92252,221399997.0
2005-03-17 21:04:00,1.92269,1.92277,1.92257,1.92257,196899999.0
2005-03-17 21:05:00,1.92276,1.92276,1.92243,1.9226,259899997.0
2005-03-17 21:06:00,1.92261,1.92288,1.92252,1.92288,136899998.0
2005-03-17 21:07:00,1.92287,1.92287,1.92269,1.9227,98500000.0
2005-03-17 21:08:00,1.92287,1.9229,1.92267,1.92267,40300000.0
2005-03-17 21:09:00,1.92271,1.92284,1.92262,1.92264,129000001.0
2005-03-17 21:10:00,1.92268,1.92291,1.92268,1.92291,171100001.0
2005-03-17 21:11:00,1.92287,1.92317,1.92284,1.92313,89200000.0
2005-03-17 21:12:00,1.92298,1.92313,1.92288,1.92303,52800000.0
2005-03-17 21:13:00,1.92283,1.92309,1.92283,1.92296,213099997.0
2005-03-17 21:14:00,1.9231,1.92316,1.92302,1.92309,325300001.0
2005-03-17 21:15:00,1.92318,1.92322,1.92311,1.92315,272000000.0
2005-03-17 21:16:00,1.92321,1.92321,1.92304,1.92315,57999999.0
2005-03-17 21:17:00,1.92318,1.92318,1.92303,1.92306,190699998.0
2005-03-17 21:18:00,1.92316,1.92322,1.92316,1.92319,27700000.0
2005-03-17 21:19:00,1.92316,1.92323,1.92305,1.92315,115499999.0
2005-03-17 21:20:00,1.92313,1.92313,1.92297,1.92311,294499998.0
2005-03-17 21:21:00,1.9231,1.92311,1.9229,1.92307,152499999.0
2005-03-17 21:22:00,1.92311,1.92331,1.92293,1.923,214200000.0
2005-03-17 21:23:00,1.92311,1.92331,1.92304,1.92304,42699999.0
2005-03-17 21:24:00,1.92335,1.9235,1.92302,1.92339,195200000.0
2005-03-17 21:25:00,1.92348,1.92363,1.9233,1.92363,130799999.0
2005-03-17 21:26:00,1.92366,1.92366,1.92358,1.9236,61000000.0
2005-03-17 21:27:00,1.9236,1.92365,1.9236,1.9236,120600001.0
2005-03-17 21:28:00,1.92362,1.92368,1.9236,1.92367,177099999.0
2005-03-17 21:29:00,1.92362,1.92374,1.92355,1.92355,49399999.0
2005-03-17 21:30:00,1.92355,1.92359,1.92344,1.92344,48600000.0
2005-03-17 21:31:00,1.9234,1.92346,1.92337,1.92337,100799998.0
2005-03-17 21:32:00,1.92335,1.92338,1.9232,1.92335,257049999.0
2005-03-17 21:33:00,1.92336,1.92344,1.92329,1.92333,221000000.0
2005-03-17 21:34:00,1.92327,1.92327,1.92287,1.92287,331750004.0
2005-03-17 21:35:00,1.92318,1.92318,1.92284,1.92284,25900000.0
2005-03-17 21:36:00,1.92303,1.92318,1.92301,1.92306,82500002.0
2005-03-17 21:37:00,1.92307,1.92324,1.92307,1.92308,224700001.0
2005-03-17 21:38:00,1.92325,1.92341,1.92321,1.92321,136900000.0
2005-03-17 21:39:00,1.9233,1.9233,1.92309,1.92309,47000000.0
2005-03-17 21:40:00,1.9232,1.9232,1.92303,1.92303,92400000.0
2005-03-17 21:41:00,1.92303,1.92325,1.92303,1.92305,200999999.0
2005-03-17 21:42:00,1.92338,1.92338,1.92309,1.92318,115900000.0
2005-03-17 21:43:00,1.92329,1.92331,1.92311,1.92331,56700000.0
2005-03-17 21:44:00,1.92332,1.92332,1.92311,1.92315,123499999.0
2005-03-17 21:45:00,1.9232,1.92321,1.92307,1.92307,84900000.0
2005-03-17 21:46:00,1.92303,1.9231,1.92297,1.92305,101799999.0
2005-03-17 21:47:00,1.92313,1.92313,1.92296,1.92296,119200000.0
2005-03-17 21:48:00,1.9229,1.92305,1.9229,1.92298,155999999.0
2005-03-17 21:49:00,1.9229,1.92312,1.9229,1.92308,91599998.0
2005-03-17 21:50:00,1.92306,1.92306,1.92297,1.92297,22900000.0
2005-03-17 21:51:00,1.92291,1.92291,1.9227,1.92291,148100000.0
2005-03-17 21:52:00,1.9229,1.9229,1.92276,1.92284,57100000.0
2005-03-17 21:53:00,1.92283,1.92283,1.92271,1.92271,43200000.0
2005-03-17 21:54:00,1.92277,1.92299,1.92277,1.92284,130299999.0
2005-03-17 21:55:00,1.92278,1.9229,1.9227,1.92272,193900002.0
2005-03-17 21:56:00,1.92282,1.9229,1.9228,1.92285,82200001.0
2005-03-17 21:57:00,1.92286,1.92289,1.92281,1.92288,86000000.0
2005-03-17 21:58:00,1.92287,1.92288,1.9228,1.92288,57400000.0
2005-03-17 21:59:00,1.92301,1.92319,1.92297,1.92303,366400000.0
2005-03-17 22:00:00,1.92319,1.92323,1.9231,1.9231,154300003.0
2005-03-17 22:01:00,1.92325,1.92333,1.9231,1.9231,63300001.0
2005-03-17 22:02:00,1.92326,1.92361,1.92321,1.92344,177699998.0
2005-03-17 22:03:00,1.92348,1.9239,1.92347,1.92387,72499999.0
2005-03-17 22:04:00,1.92386,1.92393,1.92381,1.92383,357849997.0
2005-03-17 22:05:00,1.92382,1.92385,1.92372,1.92372,112400000.0
2005-03-17 22:06:00,1.92362,1.92382,1.92362,1.92372,82699999.0
2005-03-17 22:07:00,1.92377,1.92377,1.92346,1.92346,50000000.0
2005-03-17 22:08:00,1.92385,1.92385,1.92368,1.92377,74899999.0
2005-03-17 22:09:00,1.92375,1.92375,1.92358,1.92373,72600000.0
2005-03-17 22:10:00,1.92371,1.92371,1.92356,1.92359,47300000.0
2005-03-17 22:11:00,1.92362,1.92373,1.9236,1.92369,27200000.0
2005-03-17 22:12:00,1.9238,1.92393,1.92376,1.92393,150300001.0
2005-03-17 22:13:00,1.92402,1.92405,1.92395,1.92398,71600000.0
2005-03-17 22:14:00,1.92402,1.92408,1.92402,1.92408,37700000.0
2005-03-17 22:15:00,1.92403,1.9242,1.92401,1.92409,233000002.0
2005-03-17 22:16:00,1.92404,1.92416,1.924,1.92403,293200002.0
2005-03-17 22:17:00,1.92405,1.92417,1.92404,1.92417,55700001.0
2005-03-17 22:18:00,1.92407,1.92407,1.9237,1.92397,59700000.0
2005-03-17 22:19:00,1.92402,1.92402,1.92377,1.92377,40200000.0
2005-03-17 22:20:00,1.92365,1.92365,1.92351,1.92357,119099998.0
2005-03-17 22:21:00,1.92362,1.92367,1.92347,1.92347,87300000.0
2005-03-17 22:22:00,1.92353,1.92359,1.92338,1.92338,76700000.0
2005-03-17 22:23:00,1.9235,1.9235,1.92331,1.92331,236299996.0
2005-03-17 22:24:00,1.92348,1.92355,1.9234,1.9234,97200000.0
2005-03-17 22:25:00,1.92343,1.92353,1.92341,1.92341,159999999.0
2005-03-17 22:26:00,1.92342,1.9235,1.92342,1.92347,23600000.0
2005-03-17 22:27:00,1.92345,1.92359,1.92345,1.92353,94099999.0
2005-03-17 22:28:00,1.92361,1.92369,1.92361,1.92361,108600001.0
2005-03-17 22:29:00,1.9237,1.92378,1.92362,1.92365,279399998.0
2005-03-17 22:30:00,1.92366,1.92373,1.92358,1.92358,85699998.0
2005-03-17 22:31:00,1.92343,1.92356,1.9234,1.9234,75500003.0
2005-03-17 22:32:00,1.92355,1.9237,1.92355,1.92364,224499999.0
2005-03-17 22:33:00,1.92365,1.9237,1.92365,1.92365,76600001.0
2005-03-17 22:34:00,1.92369,1.92383,1.92345,1.92345,136799999.0
2005-03-17 22:35:00,1.92362,1.92369,1.92357,1.92357,28500000.0
2005-03-17 22:36:00,1.92357,1.92359,1.9234,1.9234,51799999.0
2005-03-17 22:37:00,1.92374,1.92388,1.92345,1.92345,99269999.0
2005-03-17 22:38:00,1.92344,1.92373,1.92344,1.9235,67800000.0
2005-03-17 22:39:00,1.92386,1.92386,1.92376,1.9238,33300000.0
2005-03-17 22:40:00,1.9238,1.9238,1.9237,1.92371,69899998.0
2005-03-17 22:41:00,1.92378,1.92393,1.92375,1.92388,106799999.0
2005-03-17 22:42:00,1.9238,1.92405,1.92365,1.92405,68600001.0
2005-03-17 22:43:00,1.92383,1.92386,1.92369,1.92369,88399999.0
2005-03-17 22:44:00,1.9239,1.92393,1.92375,1.92375,111100000.0
2005-03-17 22:45:00,1.92403,1.92403,1.9237,1.92378,105499999.0
2005-03-17 22:46:00,1.92375,1.9238,1.92375,1.92375,54300000.0
2005-03-17 22:47:00,1.92377,1.9238,1.92371,1.92371,64200000.0
2005-03-17 22:48:00,1.9238,1.92385,1.92372,1.92372,24000000.0
2005-03-17 22:49:00,1.92385,1.92392,1.92377,1.92377,71099999.0
2005-03-17 22:50:00,1.92377,1.92389,1.92375,1.9238,18300000.0
2005-03-17 22:51:00,1.92409,1.92409,1.92383,1.92383,84100000.0
2005-03-17 22:52:00,1.92397,1.924,1.92387,1.92387,80900001.0
2005-03-17 22:53:00,1.92395,1.92398,1.92372,1.92398,54899999.0
2005-03-17 22:54:00,1.92409,1.92409,1.92395,1.92395,36600000.0
2005-03-17 22:55:00,1.92403,1.92407,1.92403,1.92403,48499999.0
2005-03-17 22:56:00,1.92394,1.924,1.92384,1.92384,63100000.0
2005-03-17 22:57:00,1.9239,1.9239,1.9239,1.9239,11100000.0
2005-03-17 22:58:00,1.92387,1.92397,1.92382,1.92385,127499996.0
2005-03-17 22:59:00,1.92375,1.92385,1.92368,1.92374,109999999.0
2005-03-17 23:00:00,1.9237,1.9237,1.92355,1.92355,48499999.0
2005-03-17 23:01:00,1.92378,1.92378,1.92369,1.92372,18600000.0
2005-03-17 23:02:00,1.92383,1.92404,1.92383,1.92393,43600000.0
2005-03-17 23:03:00,1.92394,1.92407,1.92394,1.92407,58800000.0
2005-03-17 23:04:00,1.92422,1.92424,1.92417,1.92423,84699999.0
2005-03-17 23:05:00,1.9241,1.92413,1.9241,1.92413,7500000.0
2005-03-17 23:06:00,1.92435,1.92463,1.92435,1.92436,31700000.0
2005-03-17 23:07:00,1.92438,1.92438,1.92422,1.92434,45500000.0
2005-03-17 23:08:00,1.92428,1.92438,1.92421,1.92432,75200001.0
2005-03-17 23:09:00,1.92426,1.92431,1.92423,1.92423,22100000.0
2005-03-17 23:10:00,1.92427,1.92432,1.92423,1.92432,62200001.0
2005-03-17 23:11:00,1.92432,1.92432,1.92417,1.9242,33000000.0
2005-03-17 23:12:00,1.92427,1.92445,1.92427,1.92437,25200000.0
2005-03-17 23:13:00,1.92452,1.92457,1.92452,1.92456,76500000.0
2005-03-17 23:14:00,1.92448,1.92457,1.92433,1.92447,69400000.0
2005-03-17 23:15:00,1.92442,1.92447,1.92439,1.92443,38800001.0
2005-03-17 23:16:00,1.92453,1.92453,1.92444,1.92448,81600000.0
2005-03-17 23:17:00,1.9245,1.92455,1.9245,1.92455,63899999.0
2005-03-17 23:18:00,1.92453,1.92453,1.92433,1.92451,36600000.0
2005-03-17 23:19:00,1.9245,1.92455,1.92445,1.92448,102499998.0
2005-03-17 23:20:00,1.92457,1.92457,1.92448,1.9245,23100000.0
2005-03-17 23:21:00,1.9246,1.92471,1.92455,1.92457,51999999.0
2005-03-17 23:22:00,1.92441,1.92441,1.92425,1.92435,73200001.0
2005-03-17 23:23:00,1.92428,1.92442,1.92427,1.92442,59200000.0
2005-03-17 23:24:00,1.92447,1.92451,1.92444,1.92447,31300000.0
2005-03-17 23:25:00,1.92455,1.92459,1.92442,1.92442,84799999.0
2005-03-17 23:26:00,1.92445,1.92453,1.92445,1.92453,31900000.0
2005-03-17 23:27:00,1.92458,1.92463,1.92458,1.92463,20300000.0
2005-03-17 23:28:00,1.92463,1.92475,1.92451,1.92457,84900002.0
2005-03-17 23:29:00,1.9247,1.92482,1.92466,1.92466,85600001.0
2005-03-17 23:30:00,1.92468,1.92481,1.92468,1.92477,76000000.0
2005-03-17 23:31:00,1.92467,1.92485,1.92467,1.92472,67100000.0
2005-03-17 23:32:00,1.92482,1.9249,1.92459,1.92464,95099999.0
2005-03-17 23:33:00,1.92478,1.92478,1.92475,1.92475,28800000.0
2005-03-17 23:34:00,1.92478,1.92479,1.92471,1.92471,60100000.0
2005-03-17 23:35:00,1.92478,1.92483,1.92471,1.9248,35900000.0
2005-03-17 23:36:00,1.92479,1.92483,1.92477,1.92483,70300000.0
2005-03-17 23:37:00,1.92483,1.92486,1.92473,1.92486,43500001.0
2005-03-17 23:38:00,1.92475,1.92484,1.92474,1.92477,118400000.0
2005-03-17 23:39:00,1.9248,1.92489,1.9247,1.92478,107300002.0
2005-03-17 23:40:00,1.9247,1.9247,1.92457,1.9246,46700000.0
2005-03-17 23:41:00,1.92466,1.92467,1.92456,1.92467,77100001.0
2005-03-17 23:42:00,1.92475,1.92475,1.92475,1.92475,2400000.0
2005-03-17 23:43:00,1.92474,1.92488,1.92456,1.92488,30100000.0
2005-03-17 23:44:00,1.92462,1.9247,1.92461,1.9247,30900000.0
2005-03-17 23:45:00,1.92465,1.92466,1.92448,1.92466,39700000.0
2005-03-17 23:46:00,1.92465,1.92473,1.9246,1.92467,38300000.0
2005-03-17 23:47:00,1.92485,1.92507,1.92485,1.92504,52200000.0
2005-03-17 23:48:00,1.92475,1.92497,1.92475,1.92495,74200001.0
2005-03-17 23:49:00,1.92507,1.92529,1.92507,1.92512,73599998.0
2005-03-17 23:50:00,1.92505,1.92508,1.92498,1.92507,32400000.0
2005-03-17 23:51:00,1.92489,1.92489,1.92479,1.92479,8900000.0
2005-03-17 23:52:00,1.92495,1.92502,1.92479,1.92489,54700000.0
2005-03-17 23:53:00,1.9249,1.9249,1.9247,1.9247,19900000.0
2005-03-17 23:54:00,1.92484,1.92484,1.92466,1.92466,26900000.0
2005-03-17 23:55:00,1.92463,1.92466,1.9246,1.92462,48700000.0
2005-03-17 23:56:00,1.92456,1.92461,1.92445,1.92458,80400000.0
2005-03-17 23:57:00,1.9246,1.92463,1.92456,1.92456,16000000.0
2005-03-17 23:58:00,1.92465,1.92465,1.9246,1.9246,36600000.0
2005-03-17 23:59:00,1.92475,1.92497,1.92475,1.92496,32700000.0
2005-03-18 00:00:00,1.92492,1.92495,1.92492,1.92495,4000000.0
2005-03-18 00:01:00,1.92503,1.9254,1.92503,1.92531,42200000.0
2005-03-18 00:02:00,1.92523,1.92542,1.92516,1.92522,39100000.0
2005-03-18 00:03:00,1.9252,1.92539,1.92516,1.92539,39500000.0
2005-03-18 00:04:00,1.9252,1.92538,1.92519,1.92529,31200000.0
2005-03-18 00:05:00,1.92515,1.92528,1.92509,1.92528,52600001.0
2005-03-18 00:06:00,1.92503,1.9253,1.92503,1.92521,69399998.0
2005-03-18 00:07:00,1.92502,1.92524,1.92502,1.92519,46400000.0
2005-03-18 00:08:00,1.9252,1.9252,1.92505,1.92505,31500000.0
2005-03-18 00:09:00,1.92491,1.92505,1.92487,1.92505,83299998.0
2005-03-18 00:10:00,1.9252,1.9252,1.92507,1.92519,112900000.0
2005-03-18 00:11:00,1.92517,1.92517,1.92485,1.92494,65400000.0
2005-03-18 00:12:00,1.92483,1.92506,1.92471,1.92487,96800000.0
2005-03-18 00:13:00,1.9249,1.92493,1.92469,1.92477,57200000.0
2005-03-18 00:14:00,1.92492,1.92503,1.92481,1.92503,71300001.0
2005-03-18 00:15:00,1.92473,1.92495,1.92462,1.92495,47000000.0
2005-03-18 00:16:00,1.9248,1.9249,1.9247,1.92483,109599997.0
2005-03-18 00:17:00,1.92492,1.92492,1.92479,1.92491,34600000.0
2005-03-18 00:18:00,1.92506,1.92506,1.92491,1.92503,80300001.0
2005-03-18 00:19:00,1.92488,1.92488,1.92456,1.92459,41400000.0
2005-03-18 00:20:00,1.92455,1.92467,1.92455,1.9246,75000000.0
2005-03-18 00:21:00,1.92432,1.92461,1.92431,1.92461,47900000.0
2005-03-18 00:22:00,1.9247,1.9247,1.92462,1.92468,52899999.0
2005-03-18 00:23:00,1.92493,1.92493,1.92468,1.9247,31700000.0
2005-03-18 00:24:00,1.92453,1.92453,1.92443,1.92443,34000000.0
2005-03-18 00:25:00,1.9243,1.92446,1.9243,1.92437,27500000.0
2005-03-18 00:26:00,1.92455,1.92466,1.92453,1.92453,73800000.0
2005-03-18 00:27:00,1.92458,1.92465,1.92444,1.92444,41300000.0
2005-03-18 00:28:00,1.92477,1.92477,1.92455,1.92463,52900000.0
2005-03-18 00:29:00,1.92468,1.92503,1.92468,1.92503,76599999.0
2005-03-18 00:30:00,1.92504,1.92513,1.92504,1.92508,48000000.0
2005-03-18 00:31:00,1.92493,1.92499,1.92472,1.92499,49700000.0
2005-03-18 00:32:00,1.92503,1.92503,1.92502,1.92502,16900000.0
2005-03-18 00:33:00,1.92505,1.92524,1.92505,1.92518,32900000.0
2005-03-18 00:34:00,1.92508,1.92517,1.92503,1.92503,67700000.0
2005-03-18 00:35:00,1.9251,1.92518,1.9251,1.9251,56600000.0
2005-03-18 00:36:00,1.9251,1.92519,1.92498,1.92519,47399999.0
2005-03-18 00:37:00,1.92512,1.92517,1.9251,1.9251,96700001.0
2005-03-18 00:38:00,1.92493,1.92493,1.92489,1.92489,21400000.0
2005-03-18 00:39:00,1.92503,1.92503,1.92492,1.92492,13100000.0
2005-03-18 00:40:00,1.92498,1.92502,1.92498,1.92502,3200000.0
2005-03-18 00:41:00,1.92512,1.92512,1.92498,1.92509,54900000.0
2005-03-18 00:42:00,1.925,1.92505,1.92492,1.925,71000000.0
2005-03-18 00:43:00,1.9251,1.92518,1.92488,1.92518,105400000.0
2005-03-18 00:44:00,1.92502,1.92505,1.92497,1.925,68400000.0
2005-03-18 00:45:00,1.92495,1.92495,1.92483,1.92493,84199998.0
2005-03-18 00:46:00,1.92498,1.92508,1.92495,1.92502,104800000.0
2005-03-18 00:47:00,1.92505,1.92526,1.92498,1.92526,29500000.0
2005-03-18 00:48:00,1.92507,1.92507,1.92494,1.92502,67200001.0
2005-03-18 00:49:00,1.92511,1.92533,1.92509,1.92533,58800001.0
2005-03-18 00:50:00,1.92509,1.92509,1.92506,1.92506,12700000.0
2005-03-18 00:51:00,1.92507,1.92513,1.92496,1.92513,114200003.0
2005-03-18 00:52:00,1.92503,1.92526,1.92495,1.9251,68600000.0
2005-03-18 00:53:00,1.92505,1.92505,1.92494,1.92495,41899999.0
2005-03-18 00:54:00,1.92495,1.92495,1.92489,1.9249,45900000.0
2005-03-18 00:55:00,1.92495,1.92498,1.92485,1.92498,117799999.0
2005-03-18 00:56:00,1.92489,1.92489,1.92481,1.92481,2200000.0
2005-03-18 00:57:00,1.92494,1.92504,1.9248,1.92481,189800001.0
2005-03-18 00:58:00,1.92487,1.92495,1.92485,1.9249,63400000.0
2005-03-18 00:59:00,1.92486,1.92486,1.92445,1.92445,79500001.0
2005-03-18 01:00:00,1.92481,1.92492,1.92477,1.9248,22100000.0
2005-03-18 01:01:00,1.92447,1.9247,1.92447,1.9247,55800000.0
2005-03-18 01:02:00,1.92468,1.92468,1.92451,1.92451,47199999.0
2005-03-18 01:03:00,1.92471,1.92471,1.92449,1.92464,116600002.0
2005-03-18 01:04:00,1.92464,1.92464,1.92444,1.92444,52599999.0
2005-03-18 01:05:00,1.92446,1.92455,1.92438,1.9245,71999999.0
2005-03-18 01:06:00,1.9245,1.92455,1.9245,1.9245,31200000.0
2005-03-18 01:07:00,1.92459,1.92462,1.92452,1.92452,63100001.0
2005-03-18 01:08:00,1.9245,1.92455,1.9245,1.92455,52799999.0
2005-03-18 01:09:00,1.9245,1.92455,1.9245,1.92455,29100000.0
2005-03-18 01:10:00,1.9245,1.9245,1.92435,1.92435,23200001.0
2005-03-18 01:11:00,1.92461,1.92461,1.92444,1.92458,63200000.0
2005-03-18 01:12:00,1.92429,1.92447,1.92429,1.92445,41700000.0
2005-03-18 01:13:00,1.92439,1.92453,1.92437,1.92452,89499999.0
2005-03-18 01:14:00,1.9243,1.92444,1.9242,1.92439,61700001.0
2005-03-18 01:15:00,1.92425,1.92444,1.92425,1.92429,74399998.0
2005-03-18 01:16:00,1.92433,1.92433,1.92422,1.92422,19900000.0
2005-03-18 01:17:00,1.92442,1.92473,1.92442,1.92468,73200000.0
2005-03-18 01:18:00,1.92479,1.92479,1.92441,1.92441,82900000.0
2005-03-18 01:19:00,1.92452,1.92454,1.92445,1.92452,89300000.0
2005-03-18 01:20:00,1.92448,1.92473,1.92448,1.92468,92199998.0
2005-03-18 01:21:00,1.92469,1.92484,1.92469,1.92484,31000000.0
2005-03-18 01:22:00,1.92462,1.9247,1.92462,1.9247,6700000.0
2005-03-18 01:23:00,1.9247,1.92475,1.9247,1.92475,8700000.0
2005-03-18 01:24:00,1.92458,1.92493,1.92458,1.92493,22500000.0
2005-03-18 01:25:00,1.92472,1.92475,1.92465,1.9247,44400000.0
2005-03-18 01:26:00,1.925,1.925,1.9247,1.9247,53499999.0
2005-03-18 01:27:00,1.9247,1.92477,1.9247,1.92477,41200000.0
2005-03-18 01:28:00,1.92477,1.92494,1.92467,1.92467,36000000.0
2005-03-18 01:29:00,1.92471,1.92471,1.92452,1.92452,71700001.0
2005-03-18 01:30:00,1.92464,1.92478,1.92461,1.92461,60100000.0
2005-03-18 01:31:00,1.92457,1.92457,1.92443,1.92455,54500000.0
2005-03-18 01:32:00,1.9245,1.92452,1.9245,1.92452,23100000.0
2005-03-18 01:33:00,1.92447,1.92452,1.92441,1.92447,77300000.0
2005-03-18 01:34:00,1.92445,1.92447,1.92437,1.92447,21500000.0
2005-03-18 01:35:00,1.92442,1.92447,1.92441,1.92447,35400000.0
2005-03-18 01:36:00,1.92454,1.92454,1.92444,1.92447,23900000.0
2005-03-18 01:37:00,1.92445,1.92453,1.92445,1.92452,52300000.0
2005-03-18 01:38:00,1.92453,1.92461,1.92453,1.92457,23800000.0
2005-03-18 01:39:00,1.92465,1.92465,1.9246,1.92465,48500000.0
2005-03-18 01:40:00,1.92462,1.92462,1.9246,1.9246,13000000.0
2005-03-18 01:41:00,1.92465,1.92465,1.92453,1.9246,119099997.0
2005-03-18 01:42:00,1.92461,1.92465,1.9245,1.92452,65200000.0
2005-03-18 01:43:00,1.92449,1.9246,1.92448,1.92456,48200000.0
2005-03-18 01:44:00,1.92451,1.92457,1.92451,1.92457,27600001.0
2005-03-18 01:45:00,1.92485,1.92485,1.92458,1.92461,90600000.0
2005-03-18 01:46:00,1.92458,1.92458,1.92449,1.92452,68000002.0
2005-03-18 01:47:00,1.92459,1.92459,1.92456,1.92456,24800000.0
2005-03-18 01:48:00,1.92457,1.92463,1.92451,1.92463,65000000.0
2005-03-18 01:49:00,1.92453,1.92453,1.92438,1.92439,65600000.0
2005-03-18 01:50:00,1.92452,1.92452,1.92448,1.92448,16200000.0
2005-03-18 01:51:00,1.92457,1.92457,1.92437,1.92448,73299998.0
2005-03-18 01:52:00,1.92452,1.92466,1.92445,1.92445,43800000.0
2005-03-18 01:53:00,1.92471,1.92487,1.9247,1.92482,60400000.0
2005-03-18 01:54:00,1.92437,1.92464,1.92437,1.92464,62100000.0
2005-03-18 01:55:00,1.92463,1.92468,1.92458,1.92466,58699999.0
2005-03-18 01:56:00,1.9247,1.9247,1.92465,1.9247,46800000.0
2005-03-18 01:57:00,1.92483,1.92483,1.92465,1.92469,25800000.0
2005-03-18 01:58:00,1.9247,1.92475,1.92445,1.9247,46500001.0
2005-03-18 01:59:00,1.92467,1.92467,1.92453,1.92453,12700000.0
2005-03-18 02:00:00,1.92458,1.92469,1.92458,1.92467,57100000.0
2005-03-18 02:01:00,1.92457,1.92457,1.92436,1.92436,48400000.0
2005-03-18 02:02:00,1.92427,1.9243,1.92427,1.92427,21400000.0
2005-03-18 02:03:00,1.92433,1.92435,1.9243,1.92435,79499999.0
2005-03-18 02:04:00,1.92428,1.92435,1.92423,1.92423,105199997.0
2005-03-18 02:05:00,1.92421,1.92429,1.92421,1.92429,19700000.0
2005-03-18 02:06:00,1.92293,1.92293,1.92091,1.92266,36500001.0
2005-03-18 02:07:00,1.92393,1.92393,1.92387,1.92387,10600000.0
2005-03-18 02:08:00,1.92258,1.92383,1.92083,1.92383,81000002.0
2005-03-18 02:09:00,1.92393,1.92393,1.92369,1.92382,36200000.0
2005-03-18 02:10:00,1.92384,1.92384,1.92361,1.92363,90000000.0
2005-03-18 02:11:00,1.92382,1.92427,1.92382,1.92394,98600001.0
2005-03-18 02:12:00,1.92425,1.92425,1.92397,1.92397,35500000.0
2005-03-18 02:13:00,1.92411,1.92424,1.92387,1.92387,67099999.0
2005-03-18 02:14:00,1.92397,1.92423,1.92397,1.9242,41700000.0
2005-03-18 02:15:00,1.92415,1.92417,1.92384,1.92417,44600001.0
2005-03-18 02:16:00,1.92425,1.92425,1.9242,1.9242,40600000.0
2005-03-18 02:17:00,1.92415,1.92415,1.92371,1.92371,41000000.0
2005-03-18 02:18:00,1.92368,1.92407,1.92368,1.92407,77999998.0
2005-03-18 02:19:00,1.92402,1.9241,1.92398,1.92406,29300000.0
2005-03-18 02:20:00,1.92405,1.92405,1.92395,1.924,77500000.0
2005-03-18 02:21:00,1.924,1.92404,1.92393,1.92398,32900000.0
2005-03-18 02:22:00,1.92385,1.92402,1.92385,1.92388,108599999.0
2005-03-18 02:23:00,1.92399,1.92403,1.92391,1.92392,38200000.0
2005-03-18 02:24:00,1.92392,1.92399,1.9237,1.92371,101600000.0
2005-03-18 02:25:00,1.92361,1.92364,1.92355,1.92355,65399999.0
2005-03-18 02:26:00,1.9236,1.92365,1.92347,1.9236,100300000.0
2005-03-18 02:27:00,1.92365,1.92377,1.92365,1.92368,98300001.0
2005-03-18 02:28:00,1.92352,1.92358,1.92352,1.92358,10100000.0
2005-03-18 02:29:00,1.92355,1.92357,1.92352,1.92357,46800000.0
2005-03-18 02:30:00,1.92358,1.92361,1.92344,1.92344,81900003.0
2005-03-18 02:31:00,1.92332,1.92332,1.92299,1.92306,44800000.0
2005-03-18 02:32:00,1.92333,1.92333,1.92299,1.92316,44900000.0
2005-03-18 02:33:00,1.92287,1.92324,1.92287,1.92321,55200000.0
2005-03-18 02:34:00,1.92325,1.92331,1.92313,1.92313,47900000.0
2005-03-18 02:35:00,1.92316,1.92332,1.92316,1.92322,117700002.0
2005-03-18 02:36:00,1.9233,1.9233,1.92316,1.92319,69900001.0
2005-03-18 02:37:00,1.92335,1.92335,1.92291,1.92311,63199999.0
2005-03-18 02:38:00,1.92322,1.92322,1.92236,1.92295,42600000.0
2005-03-18 02:39:00,1.92329,1.92344,1.92326,1.92331,15600000.0
2005-03-18 02:40:00,1.92295,1.92332,1.92293,1.92322,59100000.0
2005-03-18 02:41:00,1.9232,1.92325,1.9232,1.9232,70299998.0
2005-03-18 02:42:00,1.92319,1.92319,1.92308,1.92308,86750001.0
2005-03-18 02:43:00,1.92325,1.92345,1.92322,1.92329,48500000.0
2005-03-18 02:44:00,1.92295,1.92322,1.92295,1.92322,194400001.0
2005-03-18 02:45:00,1.92322,1.92325,1.92312,1.92312,41600000.0
2005-03-18 02:46:00,1.92316,1.92346,1.92316,1.9232,142800000.0
2005-03-18 02:47:00,1.9232,1.92325,1.9232,1.92325,19100000.0
2005-03-18 02:48:00,1.92324,1.92331,1.92318,1.92331,30800000.0
2005-03-18 02:49:00,1.92328,1.92328,1.92322,1.92322,23500000.0
2005-03-18 02:50:00,1.92325,1.92338,1.92325,1.92325,68299999.0
2005-03-18 02:51:00,1.9232,1.9237,1.9232,1.9237,59700001.0
2005-03-18 02:52:00,1.92363,1.92363,1.92349,1.9235,60399999.0
2005-03-18 02:53:00,1.9236,1.92365,1.92354,1.9236,52700001.0
2005-03-18 02:54:00,1.9236,1.92369,1.92358,1.92358,86970002.0
2005-03-18 02:55:00,1.9236,1.92386,1.92331,1.92386,95900000.0
2005-03-18 02:56:00,1.92402,1.92402,1.92373,1.9238,104100000.0
2005-03-18 02:57:00,1.92401,1.92401,1.92381,1.92381,105000000.0
2005-03-18 02:58:00,1.92388,1.92389,1.92377,1.92386,87000001.0
2005-03-18 02:59:00,1.92389,1.92389,1.92384,1.92389,31400001.0
2005-03-18 03:00:00,1.9238,1.92383,1.92372,1.92372,44899999.0
2005-03-18 03:01:00,1.92366,1.92366,1.92329,1.92363,67299999.0
2005-03-18 03:02:00,1.92355,1.92355,1.92348,1.92354,20700000.0
2005-03-18 03:03:00,1.92367,1.92371,1.9236,1.92365,52700000.0
2005-03-18 03:04:00,1.92307,1.92363,1.92307,1.92363,46999999.0
2005-03-18 03:05:00,1.92359,1.9237,1.92359,1.92362,60100000.0
2005-03-18 03:06:00,1.92357,1.92357,1.92298,1.92319,60000000.0
2005-03-18 03:07:00,1.92335,1.92345,1.92324,1.92337,111700003.0
2005-03-18 03:08:00,1.92342,1.92358,1.92342,1.92348,64800000.0
2005-03-18 03:09:00,1.9234,1.92345,1.92328,1.92343,75000000.0
2005-03-18 03:10:00,1.9233,1.92336,1.92308,1.92336,111100002.0
2005-03-18 03:11:00,1.92347,1.92349,1.92333,1.92333,53000000.0
2005-03-18 03:12:00,1.92345,1.92345,1.92329,1.92331,61199998.0
2005-03-18 03:13:00,1.9234,1.92342,1.92332,1.92333,93000002.0
2005-03-18 03:14:00,1.92343,1.92343,1.92331,1.92331,57700000.0
2005-03-18 03:15:00,1.92339,1.9234,1.92331,1.92331,30800000.0
2005-03-18 03:16:00,1.92328,1.92346,1.92325,1.92345,51200000.0
2005-03-18 03:17:00,1.9233,1.92335,1.9233,1.92335,51000000.0
2005-03-18 03:18:00,1.92338,1.92339,1.9233,1.92334,29200000.0
2005-03-18 03:19:00,1.92323,1.92326,1.92322,1.92322,13700000.0
2005-03-18 03:20:00,1.92332,1.92333,1.92332,1.92333,12200000.0
2005-03-18 03:21:00,1.92321,1.92331,1.92301,1.92301,53000000.0
2005-03-18 03:22:00,1.92322,1.92324,1.92294,1.92294,60299999.0
2005-03-18 03:23:00,1.92262,1.92262,1.92245,1.92245,5700000.0
2005-03-18 03:24:00,1.9224,1.92257,1.92223,1.92257,63200000.0
2005-03-18 03:25:00,1.92265,1.92281,1.9226,1.92281,56500000.0
2005-03-18 03:26:00,1.92281,1.9229,1.92274,1.9229,64100001.0
2005-03-18 03:27:00,1.92267,1.92267,1.92263,1.92263,4000000.0
2005-03-18 03:28:00,1.92269,1.92287,1.92269,1.92278,64100001.0
2005-03-18 03:29:00,1.9227,1.9227,1.92239,1.92245,69099998.0
2005-03-18 03:30:00,1.92238,1.92238,1.92201,1.92212,49599999.0
2005-03-18 03:31:00,1.92227,1.92247,1.92227,1.92233,42500000.0
2005-03-18 03:32:00,1.92251,1.92251,1.92239,1.92239,45800000.0
2005-03-18 03:33:00,1.92238,1.92244,1.92194,1.92194,67599998.0
2005-03-18 03:34:00,1.92205,1.92207,1.92193,1.92202,42999999.0
2005-03-18 03:35:00,1.92198,1.92213,1.92189,1.92213,55800000.0
2005-03-18 03:36:00,1.92207,1.92212,1.92194,1.92194,35100000.0
2005-03-18 03:37:00,1.92201,1.92207,1.92198,1.92207,52999999.0
2005-03-18 03:38:00,1.9221,1.92218,1.92205,1.92205,33300000.0
2005-03-18 03:39:00,1.92223,1.92247,1.9222,1.92241,64699998.0
2005-03-18 03:40:00,1.92245,1.92245,1.92223,1.92232,26900000.0
2005-03-18 03:41:00,1.92228,1.92228,1.92228,1.92228,15500000.0
2005-03-18 03:42:00,1.92237,1.92249,1.92225,1.92229,34100000.0
2005-03-18 03:43:00,1.92242,1.92242,1.92217,1.92233,89900001.0
2005-03-18 03:44:00,1.9224,1.9224,1.9224,1.9224,23200000.0
2005-03-18 03:45:00,1.9224,1.92245,1.92238,1.92245,40400000.0
2005-03-18 03:46:00,1.92245,1.92245,1.92226,1.92226,122000001.0
2005-03-18 03:47:00,1.92232,1.92243,1.92231,1.92243,75700000.0
2005-03-18 03:48:00,1.92238,1.92238,1.92221,1.92233,44900000.0
2005-03-18 03:49:00,1.92228,1.92228,1.92213,1.9222,43100001.0
2005-03-18 03:50:00,1.92214,1.92214,1.92214,1.92214,15400000.0
2005-03-18 03:51:00,1.92232,1.92253,1.92231,1.92243,50400000.0
2005-03-18 03:52:00,1.92262,1.92286,1.92257,1.92286,47900000.0
2005-03-18 03:53:00,1.92279,1.92283,1.92269,1.92269,90599999.0
2005-03-18 03:54:00,1.92268,1.92272,1.92266,1.92267,39100000.0
2005-03-18 03:55:00,1.92273,1.92282,1.9226,1.92282,70699998.0
2005-03-18 03:56:00,1.92262,1.92264,1.92238,1.92261,36999999.0
2005-03-18 03:57:00,1.92247,1.9225,1.92247,1.9225,61600001.0
2005-03-18 03:58:00,1.92243,1.92296,1.92231,1.92296,52799999.0
2005-03-18 03:59:00,1.92297,1.92308,1.92297,1.92304,81000000.0
2005-03-18 04:00:00,1.92314,1.92314,1.92242,1.9227,78899999.0
2005-03-18 04:01:00,1.92258,1.92318,1.92245,1.92312,84600001.0
2005-03-18 04:02:00,1.92322,1.92322,1.92318,1.92318,7800000.0
2005-03-18 04:03:00,1.9231,1.9231,1.92305,1.9231,36900000.0
2005-03-18 04:04:00,1.92308,1.9231,1.92231,1.92285,85949999.0
2005-03-18 04:05:00,1.92292,1.923,1.92292,1.92297,37000000.0
2005-03-18 04:06:00,1.92297,1.92307,1.92297,1.92299,70799999.0
2005-03-18 04:07:00,1.92307,1.92322,1.92307,1.9231,116300000.0
2005-03-18 04:08:00,1.92327,1.92333,1.92319,1.92333,44100000.0
2005-03-18 04:09:00,1.92335,1.92335,1.92328,1.9233,67500001.0
2005-03-18 04:10:00,1.92334,1.92338,1.92324,1.92324,39000000.0
2005-03-18 04:11:00,1.92328,1.92332,1.92324,1.92328,16500000.0
2005-03-18 04:12:00,1.92328,1.9234,1.92323,1.92323,28700000.0
2005-03-18 04:13:00,1.92341,1.92341,1.92315,1.92315,67399999.0
2005-03-18 04:14:00,1.92323,1.92335,1.9232,1.9232,39400000.0
2005-03-18 04:15:00,1.92332,1.92336,1.9233,1.92331,44900000.0
2005-03-18 04:16:00,1.9233,1.92341,1.92322,1.92322,104200000.0
2005-03-18 04:17:00,1.92325,1.92338,1.92325,1.92338,54800000.0
2005-03-18 04:18:00,1.9234,1.9234,1.92328,1.92334,37800000.0
2005-03-18 04:19:00,1.9234,1.9234,1.92322,1.92322,59600000.0
2005-03-18 04:20:00,1.92325,1.92356,1.92325,1.9235,32200000.0
2005-03-18 04:21:00,1.92345,1.92347,1.92345,1.92345,51200001.0
2005-03-18 04:22:00,1.92338,1.92345,1.92335,1.92345,47899999.0
2005-03-18 04:23:00,1.9234,1.9234,1.92325,1.92325,43199999.0
2005-03-18 04:24:00,1.92288,1.92308,1.92244,1.92299,69799999.0
2005-03-18 04:25:00,1.92292,1.9231,1.92292,1.92304,18000000.0
2005-03-18 04:26:00,1.92321,1.92321,1.92291,1.923,67299999.0
2005-03-18 04:27:00,1.92305,1.92305,1.92298,1.92305,65299998.0
2005-03-18 04:28:00,1.92323,1.92323,1.92292,1.92292,72400000.0
2005-03-18 04:29:00,1.92305,1.92307,1.92298,1.92305,67200000.0
2005-03-18 04:30:00,1.92288,1.92315,1.92288,1.92308,72800000.0
2005-03-18 04:31:00,1.92317,1.92322,1.92307,1.92307,57400000.0
2005-03-18 04:32:00,1.92323,1.92338,1.92321,1.92331,48900000.0
2005-03-18 04:33:00,1.92311,1.92321,1.92301,1.92301,51499999.0
2005-03-18 04:34:00,1.92312,1.92321,1.92312,1.92318,77300002.0
2005-03-18 04:35:00,1.92307,1.92321,1.92307,1.92318,34000000.0
2005-03-18 04:36:00,1.92327,1.92346,1.92316,1.9232,100699999.0
2005-03-18 04:37:00,1.9235,1.9235,1.9233,1.92346,25499999.0
2005-03-18 04:38:00,1.92346,1.92352,1.92339,1.92352,52100000.0
2005-03-18 04:39:00,1.92356,1.92359,1.92356,1.92359,4000000.0
2005-03-18 04:40:00,1.92341,1.92342,1.92324,1.92329,62199999.0
2005-03-18 04:41:00,1.92342,1.92348,1.92332,1.92332,74700000.0
2005-03-18 04:42:00,1.92332,1.92348,1.92332,1.92344,33100000.0
2005-03-18 04:43:00,1.92347,1.92355,1.92347,1.92355,45500000.0
2005-03-18 04:44:00,1.92343,1.92343,1.92317,1.92317,92300002.0
2005-03-18 04:45:00,1.9234,1.9234,1.92335,1.92335,10400000.0
2005-03-18 04:46:00,1.92345,1.92345,1.9234,1.9234,12000000.0
2005-03-18 04:47:00,1.92338,1.92345,1.92338,1.9234,74599999.0
2005-03-18 04:48:00,1.92345,1.92345,1.92345,1.92345,26600000.0
2005-03-18 04:49:00,1.92338,1.92345,1.92338,1.92345,31599999.0
2005-03-18 04:50:00,1.92345,1.92345,1.92335,1.92335,18000000.0
2005-03-18 04:51:00,1.92338,1.92345,1.92338,1.92338,23399999.0
2005-03-18 04:52:00,1.92337,1.92357,1.92337,1.92355,67899999.0
2005-03-18 04:53:00,1.92308,1.92308,1.92247,1.92269,53100000.0
2005-03-18 04:54:00,1.9231,1.9231,1.92244,1.9227,25600000.0
2005-03-18 04:55:00,1.92213,1.92295,1.92213,1.92295,114299998.0
2005-03-18 04:56:00,1.92284,1.92294,1.92284,1.92294,31500000.0
2005-03-18 04:57:00,1.92307,1.9232,1.92307,1.92309,62000000.0
2005-03-18 04:58:00,1.92277,1.92291,1.92201,1.92201,36099999.0
2005-03-18 04:59:00,1.92272,1.92272,1.92264,1.92267,48100000.0
2005-03-18 05:00:00,1.92247,1.9225,1.92209,1.9225,58000001.0
2005-03-18 05:01:00,1.92229,1.92229,1.92211,1.92211,28500000.0
2005-03-18 05:02:00,1.92255,1.92255,1.92239,1.92254,40700000.0
2005-03-18 05:03:00,1.92239,1.92258,1.92239,1.92256,47800000.0
2005-03-18 05:04:00,1.92238,1.92258,1.92232,1.92253,80800001.0
2005-03-18 05:05:00,1.92267,1.92267,1.92254,1.92254,31900000.0
2005-03-18 05:06:00,1.92254,1.92259,1.92252,1.92252,7900000.0
2005-03-18 05:07:00,1.9225,1.92253,1.92243,1.9225,46399999.0
2005-03-18 05:08:00,1.9225,1.9225,1.9225,1.9225,17900000.0
2005-03-18 05:09:00,1.9226,1.92272,1.92252,1.92252,83899999.0
2005-03-18 05:10:00,1.92262,1.92268,1.92262,1.92266,28200001.0
2005-03-18 05:11:00,1.9225,1.92288,1.9225,1.92288,122900002.0
2005-03-18 05:12:00,1.9227,1.9227,1.9226,1.9226,13700000.0
2005-03-18 05:13:00,1.92263,1.92265,1.92249,1.92265,34700000.0
2005-03-18 05:14:00,1.92268,1.92275,1.92257,1.92268,83000000.0
2005-03-18 05:15:00,1.92267,1.92267,1.92241,1.92244,68100000.0
2005-03-18 05:16:00,1.92271,1.92271,1.9226,1.92266,36300001.0
2005-03-18 05:17:00,1.92277,1.92277,1.92268,1.92268,34500000.0
2005-03-18 05:18:00,1.92268,1.92278,1.92268,1.92275,59699999.0
2005-03-18 05:19:00,1.92298,1.923,1.92285,1.92285,49100000.0
2005-03-18 05:20:00,1.9227,1.92281,1.92264,1.92264,67200001.0
2005-03-18 05:21:00,1.92263,1.9229,1.92263,1.92285,18300000.0
2005-03-18 05:22:00,1.92291,1.92291,1.9227,1.9227,64800001.0
2005-03-18 05:23:00,1.92267,1.92267,1.92257,1.92267,118300001.0
2005-03-18 05:24:00,1.92265,1.9227,1.92265,1.9227,35500000.0
2005-03-18 05:25:00,1.92268,1.92269,1.92266,1.92267,88300004.0
2005-03-18 05:26:00,1.92268,1.92271,1.92263,1.92271,26000000.0
2005-03-18 05:27:00,1.92276,1.92276,1.92265,1.92265,27900000.0
2005-03-18 05:28:00,1.9227,1.9227,1.9225,1.9225,54800000.0
2005-03-18 05:29:00,1.92252,1.92274,1.92252,1.92274,36600000.0
2005-03-18 05:30:00,1.9225,1.92263,1.9225,1.92263,17600000.0
2005-03-18 05:31:00,1.92275,1.92275,1.92253,1.92264,114299999.0
2005-03-18 05:32:00,1.9226,1.9226,1.92258,1.9226,24600000.0
2005-03-18 05:33:00,1.92283,1.92283,1.92275,1.9228,95499998.0
2005-03-18 05:34:00,1.92268,1.92275,1.92238,1.92265,134600001.0
2005-03-18 05:35:00,1.92265,1.92296,1.92265,1.92296,49400000.0
2005-03-18 05:36:00,1.9228,1.92285,1.9228,1.92285,14500000.0
2005-03-18 05:37:00,1.92277,1.9228,1.92275,1.92275,42800000.0
2005-03-18 05:38:00,1.92287,1.92287,1.92283,1.92283,4800000.0
2005-03-18 05:39:00,1.9228,1.9228,1.92277,1.92277,20000000.0
2005-03-18 05:40:00,1.92283,1.92283,1.92259,1.9227,124199999.0
2005-03-18 05:41:00,1.92283,1.92298,1.9228,1.9228,72000000.0
2005-03-18 05:42:00,1.92268,1.92268,1.92262,1.92262,32499999.0
2005-03-18 05:43:00,1.92275,1.92282,1.92275,1.92275,39600000.0
2005-03-18 05:44:00,1.92277,1.92281,1.9227,1.9227,51600002.0
2005-03-18 05:45:00,1.92277,1.92283,1.92276,1.92276,29100000.0
2005-03-18 05:46:00,1.92275,1.9228,1.92275,1.9228,27800000.0
2005-03-18 05:47:00,1.92273,1.92273,1.92262,1.92266,65500001.0
2005-03-18 05:48:00,1.92267,1.92267,1.92255,1.92255,89200001.0
2005-03-18 05:49:00,1.92255,1.92267,1.92253,1.92253,50000000.0
2005-03-18 05:50:00,1.92252,1.92264,1.92252,1.92257,74100002.0
2005-03-18 05:51:00,1.92258,1.92262,1.92258,1.92258,6000000.0
2005-03-18 05:52:00,1.92273,1.92273,1.92263,1.92273,54600000.0
2005-03-18 05:53:00,1.92278,1.92281,1.92267,1.92275,35100000.0
2005-03-18 05:54:00,1.9229,1.9229,1.92247,1.92265,115100001.0
2005-03-18 05:55:00,1.92277,1.92279,1.92255,1.92255,48500000.0
2005-03-18 05:56:00,1.92245,1.92255,1.92242,1.92255,22200000.0
2005-03-18 05:57:00,1.92255,1.92255,1.9222,1.9222,44699999.0
2005-03-18 05:58:00,1.92242,1.92255,1.92241,1.92249,106800000.0
2005-03-18 05:59:00,1.92251,1.92266,1.92235,1.92235,68799999.0
2005-03-18 06:00:00,1.92267,1.92267,1.92236,1.92239,76099999.0
2005-03-18 06:01:00,1.92249,1.92251,1.92237,1.92246,101299998.0
2005-03-18 06:02:00,1.92251,1.92257,1.92234,1.92234,39200000.0
2005-03-18 06:03:00,1.92243,1.92248,1.92223,1.9223,25800000.0
2005-03-18 06:04:00,1.92228,1.92234,1.92226,1.92228,62200001.0
2005-03-18 06:05:00,1.92228,1.92236,1.92223,1.92236,32100000.0
2005-03-18 06:06:00,1.92235,1.92245,1.92235,1.9224,84999999.0
2005-03-18 06:07:00,1.92236,1.92236,1.92218,1.92228,73499999.0
2005-03-18 06:08:00,1.9223,1.92235,1.92221,1.92235,82799999.0
2005-03-18 06:09:00,1.9223,1.92235,1.9223,1.9223,33700000.0
2005-03-18 06:10:00,1.92242,1.92246,1.92223,1.92242,50500000.0
2005-03-18 06:11:00,1.92235,1.92235,1.9223,1.9223,65400000.0
2005-03-18 06:12:00,1.92238,1.92241,1.92231,1.92232,37200000.0
2005-03-18 06:13:00,1.92232,1.92241,1.92232,1.92233,27100000.0
2005-03-18 06:14:00,1.92231,1.92232,1.9222,1.92225,97099999.0
2005-03-18 06:15:00,1.92231,1.92231,1.922,1.92209,28299999.0
2005-03-18 06:16:00,1.922,1.92211,1.92187,1.92187,53000001.0
2005-03-18 06:17:00,1.92189,1.92193,1.92181,1.92181,41700000.0
2005-03-18 06:18:00,1.92189,1.92189,1.92185,1.92187,10900000.0
2005-03-18 06:19:00,1.92176,1.92176,1.92167,1.92167,14500000.0
2005-03-18 06:20:00,1.92179,1.92187,1.92176,1.92177,99500000.0
2005-03-18 06:21:00,1.9218,1.92185,1.92171,1.92171,97100001.0
2005-03-18 06:22:00,1.92176,1.92205,1.92176,1.92205,60400000.0
2005-03-18 06:23:00,1.92213,1.92213,1.92183,1.92183,56700000.0
2005-03-18 06:24:00,1.92189,1.92208,1.92177,1.92177,85399999.0
2005-03-18 06:25:00,1.92199,1.92199,1.92187,1.92187,91199998.0
2005-03-18 06:26:00,1.92186,1.92188,1.92186,1.92188,18300000.0
2005-03-18 06:27:00,1.92181,1.92195,1.92181,1.92195,25000000.0
2005-03-18 06:28:00,1.92189,1.92209,1.9218,1.92202,86700000.0
2005-03-18 06:29:00,1.92207,1.92207,1.92207,1.92207,4700000.0
2005-03-18 06:30:00,1.922,1.922,1.9219,1.92197,33900001.0
2005-03-18 06:31:00,1.92193,1.92221,1.92193,1.92194,54400000.0
2005-03-18 06:32:00,1.92208,1.92208,1.92182,1.92182,45000000.0
2005-03-18 06:33:00,1.92183,1.92188,1.9218,1.9218,40000001.0
2005-03-18 06:34:00,1.92179,1.92203,1.92179,1.92187,23900000.0
2005-03-18 06:35:00,1.92178,1.92193,1.92177,1.9219,50800000.0
2005-03-18 06:36:00,1.92189,1.92203,1.92189,1.92195,112000003.0
2005-03-18 06:37:00,1.9221,1.9221,1.92197,1.92198,62800001.0
2005-03-18 06:38:00,1.92204,1.92204,1.92196,1.92196,8700000.0
2005-03-18 06:39:00,1.92187,1.92198,1.92187,1.92198,2600000.0
2005-03-18 06:40:00,1.92205,1.92205,1.92202,1.92202,16600000.0
2005-03-18 06:41:00,1.922,1.922,1.92169,1.92169,55700001.0
2005-03-18 06:42:00,1.92173,1.92188,1.92167,1.92188,81600000.0
2005-03-18 06:43:00,1.92195,1.92195,1.92172,1.92182,15900000.0
2005-03-18 06:44:00,1.92182,1.92184,1.92141,1.92141,87599998.0
2005-03-18 06:45:00,1.92159,1.92169,1.92152,1.92152,67900001.0
2005-03-18 06:46:00,1.92175,1.92188,1.92175,1.92177,55600002.0
2005-03-18 06:47:00,1.92185,1.92198,1.92176,1.92176,97100000.0
2005-03-18 06:48:00,1.9221,1.92215,1.92187,1.92191,50200000.0
2005-03-18 06:49:00,1.92186,1.92196,1.92186,1.92196,34500001.0
2005-03-18 06:50:00,1.9221,1.9221,1.92192,1.92203,43800000.0
2005-03-18 06:51:00,1.92197,1.922,1.92177,1.92182,68599999.0
2005-03-18 06:52:00,1.92185,1.92197,1.9217,1.9217,25700000.0
2005-03-18 06:53:00,1.92218,1.92219,1.92209,1.92214,28800000.0
2005-03-18 06:54:00,1.92205,1.92205,1.922,1.92205,25600000.0
2005-03-18 06:55:00,1.92195,1.92195,1.92175,1.92175,54599999.0
2005-03-18 06:56:00,1.92172,1.92196,1.92168,1.92178,31300000.0
2005-03-18 06:57:00,1.9218,1.9218,1.92167,1.92168,79399999.0
2005-03-18 06:58:00,1.9218,1.92185,1.92171,1.92171,54100000.0
2005-03-18 06:59:00,1.92167,1.92178,1.92156,1.92156,43499999.0
2005-03-18 07:00:00,1.92173,1.92186,1.92166,1.92184,63100001.0
2005-03-18 07:01:00,1.92177,1.92185,1.9217,1.92175,95799999.0
2005-03-18 07:02:00,1.92183,1.92185,1.92183,1.92185,19800000.0
2005-03-18 07:03:00,1.92178,1.92182,1.92172,1.92178,122300000.0
2005-03-18 07:04:00,1.92174,1.9218,1.92159,1.9218,74800000.0
2005-03-18 07:05:00,1.92177,1.92185,1.92177,1.9218,18700000.0
2005-03-18 07:06:00,1.92183,1.92183,1.92177,1.92177,16400000.0
2005-03-18 07:07:00,1.92189,1.92189,1.92159,1.92159,82300001.0
2005-03-18 07:08:00,1.9219,1.9219,1.92148,1.9215,50000000.0
2005-03-18 07:09:00,1.9216,1.9216,1.92131,1.92146,54199999.0
2005-03-18 07:10:00,1.92152,1.92161,1.92137,1.92137,72700000.0
2005-03-18 07:11:00,1.9213,1.9213,1.92089,1.92089,80499999.0
2005-03-18 07:12:00,1.92103,1.92109,1.92103,1.92109,13200000.0
2005-03-18 07:13:00,1.92122,1.92124,1.92101,1.92124,78300001.0
2005-03-18 07:14:00,1.9212,1.92136,1.9212,1.92128,62100000.0
2005-03-18 07:15:00,1.92131,1.92131,1.92099,1.92122,66499998.0
2005-03-18 07:16:00,1.92147,1.92147,1.9212,1.92124,100200002.0
2005-03-18 07:17:00,1.92135,1.92153,1.92135,1.92146,72300000.0
2005-03-18 07:18:00,1.92145,1.92154,1.92137,1.9214,82700000.0
2005-03-18 07:19:00,1.92162,1.9217,1.92144,1.92144,34600000.0
2005-03-18 07:20:00,1.92154,1.92156,1.92135,1.9214,114900001.0
2005-03-18 07:21:00,1.92145,1.92152,1.92135,1.92152,26000000.0
2005-03-18 07:22:00,1.92148,1.92155,1.92148,1.92155,58500000.0
2005-03-18 07:23:00,1.92148,1.92148,1.92137,1.92137,12800000.0
2005-03-18 07:24:00,1.92147,1.92149,1.92131,1.9214,45600000.0
2005-03-18 07:25:00,1.9213,1.9213,1.92105,1.92112,79800000.0
2005-03-18 07:26:00,1.92126,1.92126,1.92107,1.92123,89100001.0
2005-03-18 07:27:00,1.92115,1.92125,1.92115,1.92118,61400000.0
2005-03-18 07:28:00,1.9211,1.9211,1.92108,1.92108,11800000.0
2005-03-18 07:29:00,1.9212,1.9212,1.92103,1.92103,45200001.0
2005-03-18 07:30:00,1.92107,1.92107,1.92089,1.92103,39700000.0
2005-03-18 07:31:00,1.92098,1.92098,1.92079,1.92097,28400000.0
2005-03-18 07:32:00,1.92093,1.92093,1.92084,1.9209,39300000.0
2005-03-18 07:33:00,1.92094,1.92094,1.92081,1.92087,45500000.0
2005-03-18 07:34:00,1.92082,1.92097,1.92082,1.92095,85000000.0
2005-03-18 07:35:00,1.92105,1.92108,1.92095,1.921,109600002.0
2005-03-18 07:36:00,1.92111,1.92111,1.92094,1.92105,91599999.0
2005-03-18 07:37:00,1.921,1.921,1.921,1.921,7600000.0
2005-03-18 07:38:00,1.92098,1.92108,1.92098,1.92108,21700000.0
2005-03-18 07:39:00,1.92098,1.92103,1.92093,1.92103,34900000.0
2005-03-18 07:40:00,1.921,1.92105,1.92092,1.921,35700000.0
2005-03-18 07:41:00,1.92105,1.92109,1.92097,1.92107,56500001.0
2005-03-18 07:42:00,1.92105,1.92107,1.92086,1.92086,38100000.0
2005-03-18 07:43:00,1.92101,1.9211,1.921,1.92109,58000000.0
2005-03-18 07:44:00,1.921,1.921,1.92049,1.92049,53400001.0
2005-03-18 07:45:00,1.92052,1.92052,1.92019,1.92019,29800000.0
2005-03-18 07:46:00,1.92018,1.92028,1.92013,1.92019,79699999.0
2005-03-18 07:47:00,1.92032,1.92032,1.92026,1.92029,40000000.0
2005-03-18 07:48:00,1.9204,1.92046,1.92035,1.92035,61599999.0
2005-03-18 07:49:00,1.9204,1.92049,1.92015,1.92015,56800000.0
2005-03-18 07:50:00,1.92014,1.92027,1.92014,1.92017,74299999.0
2005-03-18 07:51:00,1.92023,1.92031,1.92023,1.92028,31500000.0
2005-03-18 07:52:00,1.92017,1.92023,1.92017,1.92023,17700000.0
2005-03-18 07:53:00,1.92008,1.92008,1.92008,1.92008,2000000.0
2005-03-18 07:54:00,1.9201,1.9201,1.91993,1.92005,43200000.0
2005-03-18 07:55:00,1.92012,1.92012,1.92001,1.92001,9300000.0
2005-03-18 07:56:00,1.92013,1.92021,1.92011,1.92014,77499999.0
2005-03-18 07:57:00,1.9203,1.92045,1.92016,1.92024,45700001.0
2005-03-18 07:58:00,1.92044,1.92049,1.92034,1.92046,50800000.0
2005-03-18 07:59:00,1.92042,1.9205,1.92034,1.9204,86399998.0
2005-03-18 08:00:00,1.92047,1.92068,1.92047,1.92062,37800000.0
2005-03-18 08:01:00,1.92062,1.92062,1.92045,1.92046,106200000.0
2005-03-18 08:02:00,1.92056,1.92056,1.92044,1.92048,28000000.0
2005-03-18 08:03:00,1.9205,1.92057,1.92048,1.92048,38099999.0
2005-03-18 08:04:00,1.92049,1.92053,1.92039,1.92053,84600000.0
2005-03-18 08:05:00,1.92055,1.92055,1.9204,1.92055,31300000.0
2005-03-18 08:06:00,1.9205,1.92058,1.9205,1.92058,14200000.0
2005-03-18 08:07:00,1.92052,1.92066,1.92052,1.92061,84400002.0
2005-03-18 08:08:00,1.92064,1.92077,1.92064,1.92076,66400000.0
2005-03-18 08:09:00,1.92095,1.92112,1.9209,1.92112,112899998.0
2005-03-18 08:10:00,1.92112,1.92114,1.9209,1.92103,110400002.0
2005-03-18 08:11:00,1.92107,1.92107,1.92088,1.9209,28600000.0
2005-03-18 08:12:00,1.92086,1.92086,1.92057,1.92057,94100000.0
2005-03-18 08:13:00,1.92057,1.92068,1.92055,1.92055,21300000.0
2005-03-18 08:14:00,1.92067,1.92073,1.92054,1.92071,50100000.0
2005-03-18 08:15:00,1.92078,1.92082,1.9207,1.92079,95900002.0
2005-03-18 08:16:00,1.9207,1.9208,1.9207,1.9208,25800000.0
2005-03-18 08:17:00,1.92075,1.92075,1.92057,1.92057,16600000.0
2005-03-18 08:18:00,1.92055,1.92066,1.92055,1.92063,31300000.0
2005-03-18 08:19:00,1.9207,1.92074,1.92065,1.92068,19400000.0
2005-03-18 08:20:00,1.92067,1.92072,1.92059,1.92067,99900001.0
2005-03-18 08:21:00,1.92062,1.92071,1.9206,1.9206,35300000.0
2005-03-18 08:22:00,1.92074,1.92075,1.92067,1.92072,17900000.0
2005-03-18 08:23:00,1.9207,1.9207,1.92054,1.92063,36500000.0
2005-03-18 08:24:00,1.9207,1.92077,1.92061,1.9207,63400000.0
2005-03-18 08:25:00,1.92058,1.92072,1.92058,1.92072,43750000.0
2005-03-18 08:26:00,1.92068,1.92068,1.9204,1.92042,100799999.0
2005-03-18 08:27:00,1.92047,1.92056,1.92034,1.92041,48100000.0
2005-03-18 08:28:00,1.92065,1.92065,1.92043,1.92051,77000000.0
2005-03-18 08:29:00,1.92053,1.92053,1.92045,1.92045,40100001.0
2005-03-18 08:30:00,1.92043,1.92043,1.92032,1.92038,25000000.0
2005-03-18 08:31:00,1.92058,1.92077,1.92058,1.92077,56499999.0
2005-03-18 08:32:00,1.92087,1.92087,1.9206,1.9206,28500000.0
2005-03-18 08:33:00,1.9206,1.92076,1.9206,1.9207,14000000.0
2005-03-18 08:34:00,1.92067,1.92077,1.92064,1.92064,42800000.0
2005-03-18 08:35:00,1.92087,1.92091,1.92056,1.92056,57800002.0
2005-03-18 08:36:00,1.92109,1.92119,1.92089,1.92102,48600000.0
2005-03-18 08:37:00,1.92124,1.92128,1.92112,1.92112,99899999.0
2005-03-18 08:38:00,1.92116,1.92129,1.92116,1.92128,80699999.0
2005-03-18 08:39:00,1.92153,1.92153,1.92141,1.92141,24000000.0
2005-03-18 08:40:00,1.92138,1.92145,1.92135,1.9214,116899999.0
2005-03-18 08:41:00,1.92143,1.92143,1.92127,1.9213,125199998.0
2005-03-18 08:42:00,1.92147,1.92159,1.92143,1.92149,99800000.0
2005-03-18 08:43:00,1.92148,1.92161,1.9214,1.92142,91200000.0
2005-03-18 08:44:00,1.92161,1.92164,1.92156,1.92156,61800000.0
2005-03-18 08:45:00,1.92175,1.92175,1.92156,1.92161,42599999.0
2005-03-18 08:46:00,1.92165,1.92175,1.92161,1.92161,85699999.0
2005-03-18 08:47:00,1.9216,1.92168,1.92155,1.92162,93900000.0
2005-03-18 08:48:00,1.92167,1.92171,1.92157,1.92157,57000000.0
2005-03-18 08:49:00,1.92167,1.92171,1.92164,1.92164,47300001.0
2005-03-18 08:50:00,1.92158,1.9217,1.92158,1.9217,69700001.0
2005-03-18 08:51:00,1.9218,1.9219,1.92167,1.9219,38400000.0
2005-03-18 08:52:00,1.92188,1.92192,1.92187,1.92187,24000000.0
2005-03-18 08:53:00,1.92192,1.92197,1.92185,1.92188,74900001.0
2005-03-18 08:54:00,1.92197,1.92197,1.92191,1.92197,56099999.0
2005-03-18 08:55:00,1.92207,1.92218,1.92207,1.92209,70399999.0
2005-03-18 08:56:00,1.92229,1.92229,1.92206,1.92206,57299998.0
2005-03-18 08:57:00,1.92212,1.92219,1.92194,1.92194,51400000.0
2005-03-18 08:58:00,1.92193,1.92201,1.92169,1.92169,44299999.0
2005-03-18 08:59:00,1.92158,1.92158,1.92137,1.92139,39899999.0
2005-03-18 09:00:00,1.92175,1.92179,1.92127,1.92127,87399999.0
2005-03-18 09:01:00,1.92114,1.92114,1.92083,1.92083,46000000.0
2005-03-18 09:02:00,1.92088,1.92094,1.92081,1.92081,43800000.0
2005-03-18 09:03:00,1.92095,1.92161,1.92095,1.92161,91300000.0
2005-03-18 09:04:00,1.92159,1.92161,1.92138,1.92138,71750001.0
2005-03-18 09:05:00,1.92158,1.92158,1.92133,1.92145,68499999.0
2005-03-18 09:06:00,1.92163,1.92176,1.92157,1.92157,53900001.0
2005-03-18 09:07:00,1.9215,1.92155,1.92145,1.92145,120999999.0
2005-03-18 09:08:00,1.92145,1.92153,1.92135,1.92143,68800001.0
2005-03-18 09:09:00,1.92142,1.92142,1.9212,1.92127,40299999.0
2005-03-18 09:10:00,1.9215,1.9217,1.92138,1.92139,85999999.0
2005-03-18 09:11:00,1.92134,1.92134,1.92126,1.9213,86600000.0
2005-03-18 09:12:00,1.92137,1.92152,1.92133,1.92152,40400000.0
2005-03-18 09:13:00,1.92148,1.92148,1.92138,1.9214,32200000.0
2005-03-18 09:14:00,1.92123,1.92132,1.92095,1.92118,41600001.0
2005-03-18 09:15:00,1.92105,1.92105,1.92105,1.92105,2400000.0
2005-03-18 09:16:00,1.92117,1.92144,1.9211,1.9211,34000000.0
2005-03-18 09:17:00,1.92124,1.92133,1.92108,1.92126,59100001.0
2005-03-18 09:18:00,1.92133,1.9215,1.92133,1.9215,14600000.0
2005-03-18 09:19:00,1.92158,1.92158,1.92124,1.92124,50199999.0
2005-03-18 09:20:00,1.92128,1.92128,1.92102,1.92102,66799999.0
2005-03-18 09:21:00,1.92115,1.92133,1.92115,1.92117,34000000.0
2005-03-18 09:22:00,1.92125,1.9213,1.92099,1.92099,44600001.0
2005-03-18 09:23:00,1.92093,1.92093,1.9208,1.92087,34000000.0
2005-03-18 09:24:00,1.92097,1.92104,1.92014,1.92014,61399999.0
2005-03-18 09:25:00,1.92006,1.92033,1.92006,1.9202,59799999.0
2005-03-18 09:26:00,1.92019,1.92019,1.91995,1.91995,45600001.0
2005-03-18 09:27:00,1.92017,1.9202,1.92006,1.92012,70100001.0
2005-03-18 09:28:00,1.9201,1.92015,1.91994,1.91994,50400000.0
2005-03-18 09:29:00,1.92012,1.92036,1.92012,1.9202,72200001.0
2005-03-18 09:30:00,1.9202,1.92025,1.92014,1.92018,33000000.0
2005-03-18 09:31:00,1.92014,1.92021,1.92004,1.92008,96600000.0
2005-03-18 09:32:00,1.92015,1.92042,1.92015,1.92033,31800000.0
2005-03-18 09:33:00,1.92072,1.92084,1.92028,1.92028,18900000.0
2005-03-18 09:34:00,1.92052,1.92128,1.92052,1.92118,44899999.0
2005-03-18 09:35:00,1.92118,1.9212,1.92095,1.92113,51300000.0
2005-03-18 09:36:00,1.92105,1.92121,1.92101,1.92101,28600000.0
2005-03-18 09:37:00,1.9209,1.92097,1.92085,1.92085,28500000.0
2005-03-18 09:38:00,1.92092,1.921,1.92089,1.92089,55200002.0
2005-03-18 09:39:00,1.92091,1.92109,1.9209,1.9209,55000000.0
2005-03-18 09:40:00,1.92135,1.92137,1.9211,1.92122,42100000.0
2005-03-18 09:41:00,1.92134,1.92136,1.92112,1.92132,38900000.0
2005-03-18 09:42:00,1.92137,1.92139,1.92096,1.92096,65300000.0
2005-03-18 09:43:00,1.92108,1.92108,1.92034,1.92034,45400000.0
2005-03-18 09:44:00,1.9202,1.92055,1.92005,1.92005,69100000.0
2005-03-18 09:45:00,1.92012,1.9202,1.92004,1.92004,65100000.0
2005-03-18 09:46:00,1.92015,1.92037,1.92003,1.92036,54300000.0
2005-03-18 09:47:00,1.92028,1.92035,1.92019,1.92031,23500000.0
2005-03-18 09:48:00,1.92037,1.9204,1.92015,1.92015,30800000.0
2005-03-18 09:49:00,1.92035,1.92035,1.92016,1.92032,87499999.0
2005-03-18 09:50:00,1.92029,1.92029,1.91967,1.91984,30900000.0
2005-03-18 09:51:00,1.9197,1.91977,1.91959,1.91973,49100000.0
2005-03-18 09:52:00,1.91967,1.91974,1.91955,1.91972,53200000.0
2005-03-18 09:53:00,1.91976,1.91995,1.91973,1.91995,117300001.0
2005-03-18 09:54:00,1.91999,1.92015,1.91999,1.92008,84900000.0
2005-03-18 09:55:00,1.92011,1.92023,1.91998,1.92,48100000.0
2005-03-18 09:56:00,1.92006,1.92006,1.91996,1.92,36099999.0
2005-03-18 09:57:00,1.9199,1.91993,1.91959,1.91959,94999998.0
2005-03-18 09:58:00,1.9197,1.91978,1.91959,1.91978,43500001.0
2005-03-18 09:59:00,1.9199,1.92028,1.9199,1.92009,36800000.0
2005-03-18 10:00:00,1.91998,1.92017,1.91993,1.92011,75700000.0
2005-03-18 10:01:00,1.92013,1.92028,1.92013,1.92019,51999999.0
2005-03-18 10:02:00,1.9201,1.9201,1.91999,1.91999,91299999.0
2005-03-18 10:03:00,1.92008,1.92008,1.91988,1.91988,65699998.0
2005-03-18 10:04:00,1.91993,1.91994,1.91958,1.91967,88400001.0
2005-03-18 10:05:00,1.9195,1.9195,1.91876,1.91883,34100000.0
2005-03-18 10:06:00,1.91893,1.91893,1.91869,1.91869,63500000.0
2005-03-18 10:07:00,1.91887,1.91919,1.91887,1.91911,55600000.0
2005-03-18 10:08:00,1.91918,1.91937,1.91915,1.91918,133800000.0
2005-03-18 10:09:00,1.91919,1.91919,1.9187,1.9187,24700000.0
2005-03-18 10:10:00,1.91882,1.91898,1.91877,1.91881,37100000.0
2005-03-18 10:11:00,1.9186,1.9186,1.91826,1.91829,45799999.0
2005-03-18 10:12:00,1.91873,1.91918,1.91867,1.91907,69100000.0
2005-03-18 10:13:00,1.91892,1.91914,1.91882,1.91882,86400000.0
2005-03-18 10:14:00,1.91902,1.91914,1.91884,1.91899,54600001.0
2005-03-18 10:15:00,1.9192,1.9192,1.91911,1.91918,35100000.0
2005-03-18 10:16:00,1.91904,1.91915,1.91897,1.91899,62500000.0
2005-03-18 10:17:00,1.91902,1.91909,1.91873,1.91873,81399999.0
2005-03-18 10:18:00,1.91872,1.91872,1.91807,1.91822,73099999.0
2005-03-18 10:19:00,1.91823,1.91832,1.91795,1.91795,59300000.0
2005-03-18 10:20:00,1.91785,1.91804,1.91782,1.91786,82799999.0
2005-03-18 10:21:00,1.91802,1.91803,1.91776,1.91803,64399999.0
2005-03-18 10:22:00,1.91803,1.9181,1.91793,1.91793,51300000.0
2005-03-18 10:23:00,1.91802,1.91824,1.91802,1.91804,80800000.0
2005-03-18 10:24:00,1.91812,1.91814,1.91788,1.91788,89699999.0
2005-03-18 10:25:00,1.91793,1.91838,1.91792,1.9183,50900000.0
2005-03-18 10:26:00,1.91857,1.9186,1.91834,1.91849,72900000.0
2005-03-18 10:27:00,1.91865,1.91884,1.91865,1.91881,41900001.0
2005-03-18 10:28:00,1.91865,1.91872,1.91853,1.91853,46100000.0
2005-03-18 10:29:00,1.9185,1.9185,1.91824,1.91824,26500000.0
2005-03-18 10:30:00,1.91831,1.91844,1.91824,1.91829,67700001.0
2005-03-18 10:31:00,1.91852,1.91887,1.91852,1.91887,29700000.0
2005-03-18 10:32:00,1.91918,1.9202,1.91918,1.9202,67100001.0
2005-03-18 10:33:00,1.91952,1.92015,1.91952,1.92,87400000.0
2005-03-18 10:34:00,1.91993,1.92061,1.91993,1.92058,48399999.0
2005-03-18 10:35:00,1.92048,1.92055,1.92033,1.92033,69900001.0
2005-03-18 10:36:00,1.92013,1.92013,1.9197,1.9197,26100000.0
2005-03-18 10:37:00,1.91982,1.91998,1.91975,1.91978,54799999.0
2005-03-18 10:38:00,1.91985,1.91989,1.91965,1.91965,85700000.0
2005-03-18 10:39:00,1.91957,1.91959,1.91924,1.91924,24500000.0
2005-03-18 10:40:00,1.91948,1.91979,1.91944,1.91979,64600000.0
2005-03-18 10:41:00,1.91973,1.91984,1.9196,1.9196,77499998.0
2005-03-18 10:42:00,1.91965,1.91967,1.91936,1.91936,61200000.0
2005-03-18 10:43:00,1.91937,1.91939,1.91909,1.91932,143099999.0
2005-03-18 10:44:00,1.91927,1.91932,1.91914,1.91916,46400000.0
2005-03-18 10:45:00,1.91912,1.91917,1.91874,1.91874,63900000.0
2005-03-18 10:46:00,1.91854,1.91854,1.91781,1.91781,59700000.0
2005-03-18 10:47:00,1.91777,1.91777,1.91751,1.91756,44600000.0
2005-03-18 10:48:00,1.91756,1.91804,1.91756,1.918,92500000.0
2005-03-18 10:49:00,1.91803,1.91803,1.91779,1.91779,33200000.0
2005-03-18 10:50:00,1.9178,1.91798,1.91771,1.91771,60800001.0
2005-03-18 10:51:00,1.91766,1.91766,1.91725,1.91725,71700000.0
2005-03-18 10:52:00,1.9174,1.9174,1.91716,1.91716,41900001.0
2005-03-18 10:53:00,1.91711,1.91728,1.91704,1.91709,101400002.0
2005-03-18 10:54:00,1.917,1.917,1.9162,1.9162,67900000.0
2005-03-18 10:55:00,1.91602,1.91602,1.91547,1.91567,120900004.0
2005-03-18 10:56:00,1.91584,1.91584,1.91457,1.91469,52800000.0
2005-03-18 10:57:00,1.91473,1.91508,1.91469,1.91504,37000000.0
2005-03-18 10:58:00,1.91539,1.91541,1.91511,1.91536,100800003.0
2005-03-18 10:59:00,1.91542,1.91586,1.91542,1.91582,57700000.0
2005-03-18 11:00:00,1.91584,1.91599,1.91557,1.91557,27000000.0
2005-03-18 11:01:00,1.91546,1.91558,1.91537,1.91551,30800000.0
2005-03-18 11:02:00,1.91548,1.91557,1.91526,1.91526,42100000.0
2005-03-18 11:03:00,1.91552,1.91573,1.91539,1.91544,115800000.0
2005-03-18 11:04:00,1.91544,1.91555,1.91537,1.91544,52900000.0
2005-03-18 11:05:00,1.91557,1.91565,1.91538,1.91548,97100001.0
2005-03-18 11:06:00,1.91561,1.91574,1.91542,1.91542,82200000.0
2005-03-18 11:07:00,1.91544,1.91567,1.91544,1.91548,35799999.0
2005-03-18 11:08:00,1.9155,1.9156,1.91547,1.91552,97599999.0
2005-03-18 11:09:00,1.91538,1.91551,1.91532,1.91532,49100001.0
2005-03-18 11:10:00,1.9154,1.91549,1.91525,1.91532,71500001.0
2005-03-18 11:11:00,1.9155,1.91572,1.91538,1.91571,37070000.0
2005-03-18 11:12:00,1.9156,1.9156,1.91535,1.91535,50300001.0
2005-03-18 11:13:00,1.91548,1.91548,1.91518,1.91522,57400000.0
2005-03-18 11:14:00,1.91512,1.91513,1.91467,1.91467,21900000.0
2005-03-18 11:15:00,1.91489,1.91494,1.91461,1.9149,50200000.0
2005-03-18 11:16:00,1.91487,1.91495,1.9148,1.9148,57300000.0
2005-03-18 11:17:00,1.915,1.91504,1.91484,1.91484,65500002.0
2005-03-18 11:18:00,1.91508,1.91508,1.91484,1.91498,65700001.0
2005-03-18 11:19:00,1.91495,1.91512,1.91495,1.91496,73700001.0
2005-03-18 11:20:00,1.91495,1.91519,1.91495,1.91519,54346995.0
2005-03-18 11:21:00,1.91528,1.91543,1.91519,1.91543,71100000.0
2005-03-18 11:22:00,1.91534,1.9154,1.91517,1.91521,42700000.0
2005-03-18 11:23:00,1.91516,1.91516,1.91495,1.91495,40900000.0
2005-03-18 11:24:00,1.91499,1.91499,1.91484,1.91498,64300000.0
2005-03-18 11:25:00,1.91494,1.91501,1.91491,1.91501,28100000.0
2005-03-18 11:26:00,1.91515,1.91534,1.91515,1.91521,47600001.0
2005-03-18 11:27:00,1.91522,1.91526,1.91507,1.91508,70600000.0
2005-03-18 11:28:00,1.91517,1.91517,1.91468,1.91468,45700000.0
2005-03-18 11:29:00,1.91505,1.91514,1.91472,1.91477,109400002.0
2005-03-18 11:30:00,1.91493,1.91589,1.91493,1.91589,182200000.0
2005-03-18 11:31:00,1.91604,1.91627,1.91597,1.91597,57200000.0
2005-03-18 11:32:00,1.91593,1.91601,1.91585,1.91601,55400000.0
2005-03-18 11:33:00,1.91592,1.91597,1.91588,1.91597,45600001.0
2005-03-18 11:34:00,1.91603,1.91603,1.91591,1.91601,60200001.0
2005-03-18 11:35:00,1.916,1.91611,1.91594,1.91597,86599998.0
2005-03-18 11:36:00,1.91599,1.9161,1.91597,1.91601,78070000.0
2005-03-18 11:37:00,1.91604,1.91616,1.91598,1.91604,101700000.0
2005-03-18 11:38:00,1.91627,1.9163,1.91612,1.91612,59800000.0
2005-03-18 11:39:00,1.91627,1.91641,1.91627,1.91634,58299998.0
2005-03-18 11:40:00,1.91636,1.91652,1.91632,1.91641,116499998.0
2005-03-18 11:41:00,1.9165,1.91653,1.91643,1.9165,55700001.0
2005-03-18 11:42:00,1.91652,1.91659,1.91639,1.91643,71400001.0
2005-03-18 11:43:00,1.91645,1.91656,1.91612,1.91612,86700000.0
2005-03-18 11:44:00,1.91629,1.91633,1.91617,1.91619,71300000.0
2005-03-18 11:45:00,1.91631,1.91631,1.91613,1.9162,69499999.0
2005-03-18 11:46:00,1.9162,1.9162,1.91596,1.916,112400002.0
2005-03-18 11:47:00,1.91612,1.91613,1.916,1.91601,58600000.0
2005-03-18 11:48:00,1.916,1.91606,1.91595,1.91597,64600001.0
2005-03-18 11:49:00,1.91592,1.91599,1.91585,1.91589,63600000.0
2005-03-18 11:50:00,1.91593,1.91617,1.91593,1.91616,80599999.0
2005-03-18 11:51:00,1.91616,1.91637,1.91608,1.91612,142900001.0
2005-03-18 11:52:00,1.91635,1.9166,1.91629,1.91647,50800000.0
2005-03-18 11:53:00,1.91667,1.9168,1.91644,1.91644,46100000.0
2005-03-18 11:54:00,1.9164,1.91648,1.91608,1.91608,89100001.0
2005-03-18 11:55:00,1.91615,1.91632,1.91615,1.91631,54900001.0
2005-03-18 11:56:00,1.91635,1.91647,1.91635,1.91639,11100000.0
2005-03-18 11:57:00,1.9165,1.91658,1.91646,1.91658,161200003.0
2005-03-18 11:58:00,1.91648,1.91659,1.91645,1.91645,90800001.0
2005-03-18 11:59:00,1.91652,1.9167,1.91652,1.91665,119000002.0
2005-03-18 12:00:00,1.91669,1.9169,1.91669,1.91687,105300001.0
2005-03-18 12:01:00,1.9168,1.9171,1.9168,1.91696,59000001.0
2005-03-18 12:02:00,1.91705,1.91705,1.91688,1.91695,39200000.0
2005-03-18 12:03:00,1.917,1.917,1.91686,1.91688,50099999.0
2005-03-18 12:04:00,1.91689,1.91709,1.91689,1.91695,109599999.0
2005-03-18 12:05:00,1.91701,1.91701,1.91678,1.91678,79999999.0
2005-03-18 12:06:00,1.91673,1.9169,1.91673,1.9169,67399998.0
2005-03-18 12:07:00,1.91692,1.91692,1.91667,1.9167,77300000.0
2005-03-18 12:08:00,1.9166,1.91661,1.91643,1.91661,83899998.0
2005-03-18 12:09:00,1.91673,1.91695,1.91651,1.91662,80500000.0
2005-03-18 12:10:00,1.91675,1.91675,1.91653,1.91654,32300000.0
2005-03-18 12:11:00,1.91656,1.91674,1.91656,1.91661,30800000.0
2005-03-18 12:12:00,1.91665,1.91665,1.91652,1.91652,62800001.0
2005-03-18 12:13:00,1.91656,1.91656,1.91646,1.91648,22300000.0
2005-03-18 12:14:00,1.91658,1.91658,1.91642,1.91644,68100000.0
2005-03-18 12:15:00,1.91634,1.91634,1.91621,1.91621,26000000.0
2005-03-18 12:16:00,1.91618,1.91626,1.91602,1.9161,73599998.0
2005-03-18 12:17:00,1.9161,1.91631,1.91598,1.91618,69100000.0
2005-03-18 12:18:00,1.91615,1.91627,1.91605,1.91614,70899999.0
2005-03-18 12:19:00,1.91631,1.91643,1.9162,1.91637,134799999.0
2005-03-18 12:20:00,1.9165,1.91655,1.91634,1.91645,36200000.0
2005-03-18 12:21:00,1.91641,1.91651,1.91626,1.91626,48300000.0
2005-03-18 12:22:00,1.91617,1.91627,1.91617,1.91627,94499998.0
2005-03-18 12:23:00,1.9163,1.91639,1.9163,1.91632,22500000.0
2005-03-18 12:24:00,1.91628,1.91647,1.91624,1.9164,57200001.0
2005-03-18 12:25:00,1.91644,1.91659,1.91644,1.91648,19700000.0
2005-03-18 12:26:00,1.91663,1.91679,1.9166,1.91674,104499998.0
2005-03-18 12:27:00,1.91674,1.91685,1.91661,1.9168,22900000.0
2005-03-18 12:28:00,1.91699,1.91728,1.91699,1.91728,106900000.0
2005-03-18 12:29:00,1.91741,1.91741,1.91715,1.91715,80600000.0
2005-03-18 12:30:00,1.91683,1.91736,1.91683,1.91728,113699998.0
2005-03-18 12:31:00,1.91732,1.91749,1.91727,1.91729,77900000.0
2005-03-18 12:32:00,1.91732,1.91753,1.91732,1.91748,53100000.0
2005-03-18 12:33:00,1.9175,1.91764,1.91738,1.9175,56399999.0
2005-03-18 12:34:00,1.91767,1.91767,1.9175,1.9175,44600000.0
2005-03-18 12:35:00,1.91752,1.91759,1.91745,1.91748,33700000.0
2005-03-18 12:36:00,1.91751,1.91757,1.91735,1.91748,83000000.0
2005-03-18 12:37:00,1.91738,1.91753,1.91738,1.91745,126500002.0
2005-03-18 12:38:00,1.91743,1.91764,1.91743,1.91755,98100000.0
2005-03-18 12:39:00,1.91759,1.91769,1.91743,1.91743,70700000.0
2005-03-18 12:40:00,1.9175,1.91769,1.91746,1.91769,61400000.0
2005-03-18 12:41:00,1.91766,1.91777,1.91766,1.91768,68799998.0
2005-03-18 12:42:00,1.91753,1.91753,1.91729,1.91729,40299999.0
2005-03-18 12:43:00,1.91728,1.91728,1.91704,1.91725,99799998.0
2005-03-18 12:44:00,1.91716,1.91719,1.91707,1.91709,92500000.0
2005-03-18 12:45:00,1.91712,1.91712,1.91694,1.91694,50200000.0
2005-03-18 12:46:00,1.91692,1.91703,1.91692,1.91703,22700000.0
2005-03-18 12:47:00,1.91706,1.9171,1.917,1.91702,89299999.0
2005-03-18 12:48:00,1.91698,1.917,1.91697,1.91698,59600000.0
2005-03-18 12:49:00,1.917,1.917,1.91683,1.91691,24200000.0
2005-03-18 12:50:00,1.91681,1.91681,1.91648,1.91657,41400000.0
2005-03-18 12:51:00,1.91654,1.91673,1.91654,1.91666,20400000.0
2005-03-18 12:52:00,1.91657,1.91663,1.91653,1.91653,98999998.0
2005-03-18 12:53:00,1.91655,1.91655,1.91627,1.9163,61500002.0
2005-03-18 12:54:00,1.91627,1.9165,1.91627,1.91647,67799999.0
2005-03-18 12:55:00,1.91652,1.91657,1.91623,1.91634,31650000.0
2005-03-18 12:56:00,1.91617,1.91617,1.91585,1.91602,30199999.0
2005-03-18 12:57:00,1.9163,1.91635,1.91617,1.91634,56700000.0
2005-03-18 12:58:00,1.91647,1.91649,1.91619,1.91623,45700000.0
2005-03-18 12:59:00,1.91608,1.91657,1.91608,1.91648,97799999.0
2005-03-18 13:00:00,1.91648,1.91656,1.91639,1.91646,121400001.0
2005-03-18 13:01:00,1.91625,1.91656,1.91619,1.91656,17100000.0
2005-03-18 13:02:00,1.91648,1.91674,1.91647,1.9166,63400001.0
2005-03-18 13:03:00,1.91681,1.91705,1.91681,1.91698,96200001.0
2005-03-18 13:04:00,1.91698,1.91698,1.91692,1.91694,29700000.0
2005-03-18 13:05:00,1.91685,1.91695,1.91679,1.91681,32800000.0
2005-03-18 13:06:00,1.91676,1.91677,1.91654,1.91655,88299999.0
2005-03-18 13:07:00,1.91678,1.91694,1.91665,1.91687,100400000.0
2005-03-18 13:08:00,1.91678,1.91678,1.91605,1.91632,51900000.0
2005-03-18 13:09:00,1.91628,1.9163,1.91607,1.9163,46200000.0
2005-03-18 13:10:00,1.9161,1.9161,1.91559,1.91559,56400000.0
2005-03-18 13:11:00,1.91558,1.91646,1.91554,1.91635,89299999.0
2005-03-18 13:12:00,1.91632,1.91632,1.91604,1.91614,44900000.0
2005-03-18 13:13:00,1.91602,1.91631,1.91602,1.91631,38900000.0
2005-03-18 13:14:00,1.91628,1.91628,1.91599,1.91599,52900000.0
2005-03-18 13:15:00,1.91602,1.91616,1.91595,1.91595,47099999.0
2005-03-18 13:16:00,1.91597,1.91612,1.91597,1.9161,55900001.0
2005-03-18 13:17:00,1.91635,1.91635,1.91607,1.91612,68900000.0
2005-03-18 13:18:00,1.91621,1.91621,1.91597,1.91598,60299999.0
2005-03-18 13:19:00,1.91608,1.91608,1.91591,1.91591,73400001.0
2005-03-18 13:20:00,1.91593,1.91601,1.91588,1.91599,57746994.0
2005-03-18 13:21:00,1.91618,1.91618,1.91592,1.91599,104400002.0
2005-03-18 13:22:00,1.9161,1.91626,1.916,1.91626,69500000.0
2005-03-18 13:23:00,1.9163,1.91642,1.9162,1.91642,65000000.0
2005-03-18 13:24:00,1.91639,1.91648,1.91639,1.91644,44799999.0
2005-03-18 13:25:00,1.91656,1.91667,1.91656,1.91667,48700001.0
2005-03-18 13:26:00,1.91671,1.91671,1.91643,1.91643,71399999.0
2005-03-18 13:27:00,1.91657,1.91663,1.91648,1.91663,78300001.0
2005-03-18 13:28:00,1.91655,1.91679,1.91647,1.91679,81800001.0
2005-03-18 13:29:00,1.91685,1.91685,1.9165,1.91685,85800000.0
2005-03-18 13:30:00,1.91685,1.91688,1.91675,1.91688,115800002.0
2005-03-18 13:31:00,1.91693,1.91701,1.91678,1.91689,157499996.0
2005-03-18 13:32:00,1.9169,1.9169,1.91655,1.91671,65900000.0
2005-03-18 13:33:00,1.91695,1.91701,1.91668,1.9168,125200004.0
2005-03-18 13:34:00,1.91696,1.91701,1.9169,1.91691,98200002.0
2005-03-18 13:35:00,1.91684,1.91688,1.91676,1.91687,60500000.0
2005-03-18 13:36:00,1.91698,1.91708,1.91698,1.91705,134400000.0
2005-03-18 13:37:00,1.91713,1.91734,1.9171,1.91716,55000000.0
2005-03-18 13:38:00,1.91719,1.91723,1.91714,1.91717,114099997.0
2005-03-18 13:39:00,1.91719,1.91722,1.917,1.917,41700000.0
2005-03-18 13:40:00,1.91712,1.91712,1.91698,1.91704,165200002.0
2005-03-18 13:41:00,1.91701,1.91701,1.91667,1.91667,28800000.0
2005-03-18 13:42:00,1.91663,1.91673,1.91652,1.91665,93000000.0
2005-03-18 13:43:00,1.91664,1.91665,1.91654,1.91665,68899998.0
2005-03-18 13:44:00,1.91682,1.917,1.91678,1.917,73999999.0
2005-03-18 13:45:00,1.91681,1.91692,1.91681,1.91691,58400000.0
2005-03-18 13:46:00,1.91693,1.91696,1.91692,1.91692,21600000.0
2005-03-18 13:47:00,1.91695,1.91712,1.91695,1.91697,44600000.0
2005-03-18 13:48:00,1.91697,1.91711,1.91697,1.91707,100599999.0
2005-03-18 13:49:00,1.91719,1.91738,1.91707,1.91738,57999999.0
2005-03-18 13:50:00,1.9174,1.9174,1.91705,1.91705,32000000.0
2005-03-18 13:51:00,1.91701,1.9171,1.91677,1.91677,48499999.0
2005-03-18 13:52:00,1.91678,1.91693,1.91677,1.91688,71500000.0
2005-03-18 13:53:00,1.91685,1.91695,1.91685,1.91695,55400000.0
2005-03-18 13:54:00,1.91689,1.91689,1.91655,1.91655,61900001.0
2005-03-18 13:55:00,1.91652,1.91656,1.91636,1.91636,32100000.0
2005-03-18 13:56:00,1.91632,1.91641,1.91624,1.91624,65600000.0
2005-03-18 13:57:00,1.91632,1.91632,1.91623,1.91623,20600000.0
2005-03-18 13:58:00,1.91618,1.91625,1.91615,1.91615,58700000.0
2005-03-18 13:59:00,1.91622,1.91629,1.91578,1.91578,33200000.0
2005-03-18 14:00:00,1.91611,1.91611,1.91581,1.91597,103699999.0
2005-03-18 14:01:00,1.91607,1.91607,1.91575,1.91575,36000001.0
2005-03-18 14:02:00,1.91572,1.91574,1.91543,1.91549,147899997.0
2005-03-18 14:03:00,1.91547,1.91561,1.91547,1.9155,67100001.0
2005-03-18 14:04:00,1.91545,1.9156,1.9153,1.91555,84200000.0
2005-03-18 14:05:00,1.9155,1.9157,1.9155,1.91564,42000000.0
2005-03-18 14:06:00,1.91586,1.91601,1.91575,1.91591,94600000.0
2005-03-18 14:07:00,1.91597,1.91612,1.91584,1.91584,72950000.0
2005-03-18 14:08:00,1.91587,1.91587,1.91574,1.9158,107800000.0
2005-03-18 14:09:00,1.91597,1.91599,1.91568,1.91569,56899999.0
2005-03-18 14:10:00,1.91607,1.9161,1.91596,1.916,25300000.0
2005-03-18 14:11:00,1.91575,1.91578,1.91563,1.9157,47800000.0
2005-03-18 14:12:00,1.9159,1.91605,1.91577,1.91577,41500000.0
2005-03-18 14:13:00,1.91592,1.91592,1.91568,1.91579,37050000.0
2005-03-18 14:14:00,1.91589,1.91594,1.91585,1.91591,106499999.0
2005-03-18 14:15:00,1.91593,1.91593,1.91567,1.91567,50999999.0
2005-03-18 14:16:00,1.91565,1.91574,1.91538,1.9154,90000001.0
2005-03-18 14:17:00,1.91549,1.91557,1.91546,1.91554,42300000.0
2005-03-18 14:18:00,1.91554,1.91554,1.91532,1.91535,48200000.0
2005-03-18 14:19:00,1.91544,1.91562,1.91544,1.91562,86600000.0
2005-03-18 14:20:00,1.91558,1.91571,1.91552,1.9157,71400001.0
2005-03-18 14:21:00,1.91557,1.91583,1.91557,1.91573,103799999.0
2005-03-18 14:22:00,1.91571,1.91579,1.91557,1.91557,76299999.0
2005-03-18 14:23:00,1.91565,1.9158,1.91564,1.91564,26000000.0
2005-03-18 14:24:00,1.91554,1.91554,1.91519,1.91519,58800000.0
2005-03-18 14:25:00,1.9153,1.91539,1.91519,1.91519,43700000.0
2005-03-18 14:26:00,1.91543,1.91543,1.91527,1.9153,46400000.0
2005-03-18 14:27:00,1.91557,1.91577,1.91557,1.91575,68600000.0
2005-03-18 14:28:00,1.91561,1.91562,1.91546,1.91546,38500000.0
2005-03-18 14:29:00,1.91563,1.91566,1.91519,1.91519,61199998.0
2005-03-18 14:30:00,1.91534,1.91553,1.91522,1.91522,65900001.0
2005-03-18 14:31:00,1.9153,1.91546,1.91526,1.91535,69600000.0
2005-03-18 14:32:00,1.91522,1.91522,1.91504,1.91509,35900000.0
2005-03-18 14:33:00,1.91509,1.9152,1.91501,1.91501,91000000.0
2005-03-18 14:34:00,1.91493,1.91508,1.91492,1.91506,69699999.0
2005-03-18 14:35:00,1.91508,1.91519,1.91506,1.91508,103400002.0
2005-03-18 14:36:00,1.91515,1.9152,1.91503,1.91504,77099999.0
2005-03-18 14:37:00,1.91522,1.91533,1.91519,1.91525,72900000.0
2005-03-18 14:38:00,1.91515,1.91525,1.91515,1.9152,106499999.0
2005-03-18 14:39:00,1.91528,1.9154,1.91526,1.91537,61899999.0
2005-03-18 14:40:00,1.91547,1.9155,1.91536,1.91539,62900001.0
2005-03-18 14:41:00,1.91537,1.91553,1.91537,1.91551,32400000.0
2005-03-18 14:42:00,1.91533,1.91547,1.9152,1.91538,41400000.0
2005-03-18 14:43:00,1.91535,1.91535,1.91512,1.91512,27400000.0
2005-03-18 14:44:00,1.91515,1.91525,1.9149,1.91513,38100000.0
2005-03-18 14:45:00,1.91529,1.91542,1.91527,1.91538,41899999.0
2005-03-18 14:46:00,1.9153,1.9153,1.91509,1.91514,55000000.0
2005-03-18 14:47:00,1.91512,1.91534,1.91512,1.91526,83600000.0
2005-03-18 14:48:00,1.9156,1.91589,1.91546,1.91581,107799999.0
2005-03-18 14:49:00,1.91599,1.916,1.91585,1.91585,28500000.0
2005-03-18 14:50:00,1.91602,1.91602,1.91583,1.91588,62700000.0
2005-03-18 14:51:00,1.91592,1.91603,1.91592,1.916,45600000.0
2005-03-18 14:52:00,1.91606,1.91619,1.91573,1.91573,114600000.0
2005-03-18 14:53:00,1.91573,1.91604,1.91567,1.91586,87800000.0
2005-03-18 14:54:00,1.9159,1.91591,1.9157,1.91584,84800000.0
2005-03-18 14:55:00,1.91593,1.91624,1.91593,1.91624,55600000.0
2005-03-18 14:56:00,1.9162,1.9162,1.91597,1.91597,92199998.0
2005-03-18 14:57:00,1.91603,1.91603,1.91586,1.91593,78699999.0
2005-03-18 14:58:00,1.91592,1.91597,1.91575,1.91582,62600000.0
2005-03-18 14:59:00,1.9156,1.91566,1.91525,1.91529,88200001.0
2005-03-18 15:00:00,1.91535,1.91571,1.91518,1.91557,74300001.0
2005-03-18 15:01:00,1.9157,1.91589,1.91562,1.91562,67700000.0
2005-03-18 15:02:00,1.91554,1.91554,1.91492,1.91492,117699998.0
2005-03-18 15:03:00,1.91493,1.91506,1.91483,1.91506,48100000.0
2005-03-18 15:04:00,1.91494,1.91494,1.91471,1.91487,78500000.0
2005-03-18 15:05:00,1.9151,1.91526,1.91491,1.91494,89400000.0
2005-03-18 15:06:00,1.91518,1.91535,1.91504,1.9152,60400000.0
2005-03-18 15:07:00,1.91527,1.91527,1.91504,1.9152,75699999.0
2005-03-18 15:08:00,1.91535,1.9155,1.91533,1.9155,17000000.0
2005-03-18 15:09:00,1.91563,1.9159,1.91558,1.9159,99900000.0
2005-03-18 15:10:00,1.91618,1.91618,1.91578,1.91587,89100000.0
2005-03-18 15:11:00,1.91605,1.91605,1.91552,1.91552,81600000.0
2005-03-18 15:12:00,1.91571,1.91573,1.91556,1.91562,73999999.0
2005-03-18 15:13:00,1.91555,1.9156,1.91537,1.91542,60500000.0
2005-03-18 15:14:00,1.91545,1.9155,1.91485,1.91485,25000000.0
2005-03-18 15:15:00,1.9148,1.915,1.91473,1.915,123299996.0
2005-03-18 15:16:00,1.9152,1.91537,1.9151,1.91514,46700001.0
2005-03-18 15:17:00,1.91522,1.91527,1.91501,1.91514,113200003.0
2005-03-18 15:18:00,1.91508,1.9151,1.91487,1.91487,104499999.0
2005-03-18 15:19:00,1.91487,1.91487,1.91393,1.91393,50699999.0
2005-03-18 15:20:00,1.91407,1.9142,1.91386,1.91414,61899999.0
2005-03-18 15:21:00,1.91452,1.91455,1.91427,1.91445,64900000.0
2005-03-18 15:22:00,1.9148,1.91486,1.91462,1.91462,76600001.0
2005-03-18 15:23:00,1.9147,1.9147,1.91455,1.91462,78800000.0
2005-03-18 15:24:00,1.91464,1.91464,1.91392,1.91401,36900000.0
2005-03-18 15:25:00,1.91394,1.91439,1.91394,1.91428,102800000.0
2005-03-18 15:26:00,1.91453,1.91496,1.91447,1.91496,105200000.0
2005-03-18 15:27:00,1.91493,1.91524,1.91493,1.91502,114600000.0
2005-03-18 15:28:00,1.91508,1.91525,1.91508,1.91511,95700001.0
2005-03-18 15:29:00,1.91518,1.9153,1.91517,1.91519,92200001.0
2005-03-18 15:30:00,1.91529,1.9153,1.91494,1.91494,40700000.0
2005-03-18 15:31:00,1.91503,1.91549,1.91495,1.9154,56900000.0
2005-03-18 15:32:00,1.91525,1.91525,1.91488,1.9152,130500000.0
2005-03-18 15:33:00,1.9153,1.9154,1.91521,1.91537,129870000.0
2005-03-18 15:34:00,1.91546,1.91548,1.9152,1.91535,53500000.0
2005-03-18 15:35:00,1.91561,1.91561,1.9155,1.9155,60899999.0
2005-03-18 15:36:00,1.9154,1.91544,1.91533,1.91533,97300000.0
2005-03-18 15:37:00,1.91527,1.91527,1.91501,1.91501,75100000.0
2005-03-18 15:38:00,1.91503,1.9152,1.91498,1.9152,88599998.0
2005-03-18 15:39:00,1.91517,1.91517,1.91491,1.91491,80800001.0
2005-03-18 15:40:00,1.91487,1.91487,1.91424,1.91443,114500002.0
2005-03-18 15:41:00,1.91458,1.91469,1.91458,1.91462,57199999.0
2005-03-18 15:42:00,1.91473,1.91491,1.91473,1.91479,98999999.0
2005-03-18 15:43:00,1.91497,1.91497,1.91469,1.91477,35900000.0
2005-03-18 15:44:00,1.91481,1.91481,1.9146,1.9146,53900000.0
2005-03-18 15:45:00,1.91466,1.91474,1.91466,1.91467,84400001.0
2005-03-18 15:46:00,1.9147,1.91478,1.91455,1.91455,59699999.0
2005-03-18 15:47:00,1.91463,1.91477,1.91459,1.91476,45200000.0
2005-03-18 15:48:00,1.91481,1.91481,1.91452,1.91452,165800001.0
2005-03-18 15:49:00,1.91468,1.91488,1.9146,1.91488,68900000.0
2005-03-18 15:50:00,1.91505,1.91536,1.91501,1.91515,35300000.0
2005-03-18 15:51:00,1.9152,1.9152,1.91474,1.91475,28500000.0
2005-03-18 15:52:00,1.91469,1.91519,1.91469,1.91491,120049999.0
2005-03-18 15:53:00,1.91525,1.91533,1.91499,1.91499,64900000.0
2005-03-18 15:54:00,1.91488,1.91488,1.91459,1.91459,56700001.0
2005-03-18 15:55:00,1.91448,1.91448,1.91427,1.91427,24100000.0
2005-03-18 15:56:00,1.91445,1.91455,1.91424,1.91425,40400000.0
2005-03-18 15:57:00,1.9143,1.9143,1.91404,1.91416,44600000.0
2005-03-18 15:58:00,1.91435,1.91435,1.91409,1.9141,38300000.0
2005-03-18 15:59:00,1.91413,1.91427,1.91409,1.91413,57100000.0
2005-03-18 16:00:00,1.91426,1.91428,1.91399,1.9141,102600001.0
2005-03-18 16:01:00,1.91409,1.91409,1.91327,1.91327,70200001.0
2005-03-18 16:02:00,1.91335,1.91336,1.91303,1.91336,84399999.0
2005-03-18 16:03:00,1.91361,1.91389,1.91361,1.91386,74300001.0
2005-03-18 16:04:00,1.9139,1.9139,1.91329,1.91386,116999999.0
2005-03-18 16:05:00,1.91389,1.91389,1.91377,1.91387,42300000.0
2005-03-18 16:06:00,1.91383,1.91383,1.91351,1.91355,91000000.0
2005-03-18 16:07:00,1.91367,1.91367,1.91348,1.91348,109499999.0
2005-03-18 16:08:00,1.9137,1.91406,1.9137,1.9139,102900002.0
2005-03-18 16:09:00,1.91385,1.91396,1.91385,1.91388,49200000.0
2005-03-18 16:10:00,1.91403,1.91406,1.91397,1.914,67700001.0
2005-03-18 16:11:00,1.91423,1.91425,1.91389,1.91389,42499999.0
2005-03-18 16:12:00,1.91375,1.91383,1.91358,1.91358,59100002.0
2005-03-18 16:13:00,1.91362,1.91374,1.91351,1.91351,75800000.0
2005-03-18 16:14:00,1.91343,1.91352,1.91337,1.91341,72300000.0
2005-03-18 16:15:00,1.91329,1.91329,1.91305,1.91305,76600001.0
2005-03-18 16:16:00,1.91299,1.91308,1.91296,1.91303,74500001.0
2005-03-18 16:17:00,1.91319,1.91339,1.91314,1.91325,86599999.0
2005-03-18 16:18:00,1.91327,1.91327,1.91317,1.9132,42800000.0
2005-03-18 16:19:00,1.9133,1.91357,1.9133,1.91357,82399998.0
2005-03-18 16:20:00,1.91356,1.91361,1.91346,1.91346,69300000.0
2005-03-18 16:21:00,1.91358,1.91362,1.91347,1.91347,56300000.0
2005-03-18 16:22:00,1.91352,1.91357,1.91346,1.91357,69200000.0
2005-03-18 16:23:00,1.91357,1.91357,1.91336,1.91344,71000000.0
2005-03-18 16:24:00,1.9135,1.91361,1.91343,1.91343,45500000.0
2005-03-18 16:25:00,1.9136,1.91364,1.91357,1.91361,64600000.0
2005-03-18 16:26:00,1.9137,1.91377,1.91359,1.9136,54200000.0
2005-03-18 16:27:00,1.91352,1.91361,1.91352,1.91353,30300000.0
2005-03-18 16:28:00,1.91353,1.91362,1.9134,1.91349,102599999.0
2005-03-18 16:29:00,1.9136,1.91369,1.91353,1.91365,60800000.0
2005-03-18 16:30:00,1.91362,1.91367,1.91345,1.91345,32500000.0
2005-03-18 16:31:00,1.91329,1.91329,1.91278,1.91281,75400001.0
2005-03-18 16:32:00,1.9129,1.91315,1.91288,1.91315,31800000.0
2005-03-18 16:33:00,1.91303,1.91303,1.91236,1.91236,50000000.0
2005-03-18 16:34:00,1.91225,1.91279,1.91222,1.9127,38170000.0
2005-03-18 16:35:00,1.91275,1.91275,1.91251,1.91255,21800000.0
2005-03-18 16:36:00,1.91292,1.9131,1.91279,1.91279,70599999.0
2005-03-18 16:37:00,1.91302,1.91326,1.91297,1.91326,34100000.0
2005-03-18 16:38:00,1.91334,1.91368,1.91334,1.91368,33000000.0
2005-03-18 16:39:00,1.91368,1.91399,1.91355,1.91399,51800000.0
2005-03-18 16:40:00,1.91405,1.91405,1.91391,1.91391,33499999.0
2005-03-18 16:41:00,1.91374,1.9142,1.91374,1.91406,116599998.0
2005-03-18 16:42:00,1.9141,1.91413,1.91405,1.91408,20200000.0
2005-03-18 16:43:00,1.91422,1.91436,1.91405,1.9142,113000000.0
2005-03-18 16:44:00,1.91423,1.91481,1.91422,1.91472,78600000.0
2005-03-18 16:45:00,1.91455,1.91455,1.91349,1.91374,31269999.0
2005-03-18 16:46:00,1.91295,1.91362,1.91281,1.91283,99300002.0
2005-03-18 16:47:00,1.9136,1.9136,1.91249,1.91249,100299999.0
2005-03-18 16:48:00,1.91385,1.91405,1.91305,1.91366,46000000.0
2005-03-18 16:49:00,1.91353,1.91353,1.91264,1.91289,60400001.0
2005-03-18 16:50:00,1.91307,1.91338,1.91302,1.91302,62099999.0
2005-03-18 16:51:00,1.91322,1.91346,1.91301,1.91346,89699998.0
2005-03-18 16:52:00,1.91377,1.91377,1.91349,1.91359,44450000.0
2005-03-18 16:53:00,1.9136,1.91365,1.91357,1.91363,73500000.0
2005-03-18 16:54:00,1.91358,1.91393,1.91358,1.91392,72699999.0
2005-03-18 16:55:00,1.91395,1.91395,1.91368,1.9138,39600000.0
2005-03-18 16:56:00,1.91366,1.91366,1.91348,1.91352,97300001.0
2005-03-18 16:57:00,1.91369,1.91386,1.9136,1.9136,46000000.0
2005-03-18 16:58:00,1.91378,1.91385,1.91365,1.91385,65400000.0
2005-03-18 16:59:00,1.91378,1.91379,1.91364,1.91373,37200000.0
2005-03-18 17:00:00,1.91385,1.91406,1.91365,1.914,116000000.0
2005-03-18 17:01:00,1.9146,1.91487,1.91453,1.9148,45600001.0
2005-03-18 17:02:00,1.915,1.91523,1.91491,1.91494,118400002.0
2005-03-18 17:03:00,1.91507,1.91514,1.91489,1.91489,54700000.0
2005-03-18 17:04:00,1.915,1.91552,1.915,1.91552,54299999.0
2005-03-18 17:05:00,1.91552,1.91552,1.9153,1.9153,18300000.0
2005-03-18 17:06:00,1.91543,1.91543,1.91528,1.91535,36600000.0
2005-03-18 17:07:00,1.9153,1.9153,1.91508,1.91513,25700000.0
2005-03-18 17:08:00,1.91499,1.91499,1.9149,1.91492,61600000.0
2005-03-18 17:09:00,1.91485,1.9151,1.91485,1.9151,42900000.0
2005-03-18 17:10:00,1.91519,1.91528,1.91516,1.91518,57899998.0
2005-03-18 17:11:00,1.91511,1.91519,1.91506,1.91517,52300000.0
2005-03-18 17:12:00,1.91528,1.91532,1.91516,1.91516,77100000.0
2005-03-18 17:13:00,1.91536,1.91556,1.91514,1.91548,83700001.0
2005-03-18 17:14:00,1.91608,1.91651,1.91608,1.91651,56900000.0
2005-03-18 17:15:00,1.91649,1.91649,1.91604,1.91604,41600000.0
2005-03-18 17:16:00,1.91608,1.91608,1.91578,1.91592,59700000.0
2005-03-18 17:17:00,1.9159,1.9159,1.91565,1.91565,49600001.0
2005-03-18 17:18:00,1.9156,1.91564,1.91544,1.91549,53699999.0
2005-03-18 17:19:00,1.91552,1.91555,1.91542,1.91554,71499997.0
2005-03-18 17:20:00,1.91545,1.91549,1.91524,1.91524,89299999.0
2005-03-18 17:21:00,1.9154,1.9154,1.91458,1.91458,46300000.0
2005-03-18 17:22:00,1.9146,1.91464,1.91429,1.91429,20800000.0
2005-03-18 17:23:00,1.91405,1.91405,1.91376,1.91385,85600001.0
2005-03-18 17:24:00,1.91376,1.91378,1.91358,1.91362,45700000.0
2005-03-18 17:25:00,1.91382,1.91396,1.91374,1.91374,110600000.0
2005-03-18 17:26:00,1.91375,1.91375,1.91345,1.9135,74999998.0
2005-03-18 17:27:00,1.91351,1.9136,1.91315,1.91318,102500001.0
2005-03-18 17:28:00,1.91327,1.91327,1.91297,1.91308,48600000.0
2005-03-18 17:29:00,1.91316,1.91338,1.91311,1.91335,65000000.0
2005-03-18 17:30:00,1.91342,1.91356,1.91338,1.91356,73450001.0
2005-03-18 17:31:00,1.9137,1.91375,1.91351,1.91356,39600000.0
2005-03-18 17:32:00,1.91385,1.91417,1.9137,1.91417,42900000.0
2005-03-18 17:33:00,1.91441,1.91441,1.91419,1.91419,79700001.0
2005-03-18 17:34:00,1.91427,1.91428,1.91379,1.91386,52100000.0
2005-03-18 17:35:00,1.91368,1.91397,1.91365,1.9139,127400003.0
2005-03-18 17:36:00,1.91395,1.91402,1.91387,1.91402,86299998.0
2005-03-18 17:37:00,1.91385,1.91397,1.91385,1.91392,43000000.0
2005-03-18 17:38:00,1.91402,1.91407,1.91399,1.91406,83200001.0
2005-03-18 17:39:00,1.91399,1.91399,1.91365,1.91365,52900002.0
2005-03-18 17:40:00,1.9137,1.9138,1.9137,1.91376,46500000.0
2005-03-18 17:41:00,1.91385,1.91404,1.91385,1.91399,57800000.0
2005-03-18 17:42:00,1.9141,1.91434,1.91406,1.91421,68800000.0
2005-03-18 17:43:00,1.91433,1.91453,1.91429,1.91445,39800000.0
2005-03-18 17:44:00,1.91453,1.91482,1.91449,1.91479,80600000.0
2005-03-18 17:45:00,1.91479,1.91483,1.9144,1.91442,60800001.0
2005-03-18 17:46:00,1.91425,1.91425,1.91416,1.91424,22900000.0
2005-03-18 17:47:00,1.91433,1.9144,1.91425,1.91435,132800002.0
2005-03-18 17:48:00,1.91449,1.91468,1.91449,1.91468,17800000.0
2005-03-18 17:49:00,1.91482,1.91486,1.91456,1.91486,80100000.0
2005-03-18 17:50:00,1.9149,1.91493,1.9148,1.9148,91400001.0
2005-03-18 17:51:00,1.91495,1.91505,1.91484,1.91498,115600002.0
2005-03-18 17:52:00,1.91509,1.91513,1.91503,1.91513,47600000.0
2005-03-18 17:53:00,1.91508,1.91515,1.91508,1.91509,16100000.0
2005-03-18 17:54:00,1.91515,1.91516,1.91507,1.91515,31600000.0
2005-03-18 17:55:00,1.9152,1.9152,1.91511,1.91513,33000000.0
2005-03-18 17:56:00,1.91505,1.91511,1.91496,1.91511,29400000.0
2005-03-18 17:57:00,1.91508,1.9151,1.91494,1.91494,44300000.0
2005-03-18 17:58:00,1.91493,1.91523,1.91493,1.91514,33300000.0
2005-03-18 17:59:00,1.91525,1.91533,1.9152,1.9152,40499999.0
2005-03-18 18:00:00,1.91536,1.91536,1.91509,1.91516,96200001.0
2005-03-18 18:01:00,1.91523,1.9156,1.91518,1.91553,796900000.0
2005-03-18 18:02:00,1.91562,1.91562,1.91546,1.91555,1126349997.0
2005-03-18 18:03:00,1.91555,1.91567,1.91545,1.91547,1255400003.0
2005-03-18 18:04:00,1.91554,1.91569,1.91543,1.91549,888699989.0
2005-03-18 18:05:00,1.91553,1.91576,1.9153,1.9153,1027899996.0
2005-03-18 18:06:00,1.91556,1.91561,1.91538,1.91538,862999999.0
2005-03-18 18:07:00,1.91532,1.91532,1.91514,1.91517,1210349994.0
2005-03-18 18:08:00,1.91519,1.91519,1.91418,1.91462,1150099998.0
2005-03-18 18:09:00,1.91472,1.91485,1.91417,1.91455,510700000.0
2005-03-18 18:10:00,1.9145,1.91459,1.91411,1.91411,831299997.0
2005-03-18 18:11:00,1.91395,1.91395,1.91366,1.91387,586900000.0
2005-03-18 18:12:00,1.91382,1.91391,1.91364,1.91368,866099998.0
2005-03-18 18:13:00,1.91372,1.91418,1.91372,1.91398,511300002.0
2005-03-18 18:14:00,1.91389,1.91403,1.91383,1.9139,847349997.0
2005-03-18 18:15:00,1.91404,1.9142,1.9138,1.9138,846000000.0
2005-03-18 18:16:00,1.91375,1.914,1.91356,1.91393,829200002.0
2005-03-18 18:17:00,1.91411,1.91435,1.91399,1.91426,560599998.0
2005-03-18 18:18:00,1.9144,1.91461,1.91403,1.91454,736850001.0
2005-03-18 18:19:00,1.91459,1.91505,1.91438,1.91468,516200001.0
2005-03-18 18:20:00,1.91477,1.91534,1.91477,1.91531,604599999.0
2005-03-18 18:21:00,1.91535,1.91557,1.91484,1.9153,683749999.0
2005-03-18 18:22:00,1.91535,1.91547,1.91498,1.91504,573600001.0
2005-03-18 18:23:00,1.91523,1.91569,1.91511,1.91553,791099997.0
2005-03-18 18:24:00,1.9157,1.91579,1.9153,1.9153,832000002.0
2005-03-18 18:25:00,1.91545,1.91567,1.91527,1.91566,816399998.0
2005-03-18 18:26:00,1.91572,1.91576,1.91552,1.91572,596339996.0
2005-03-18 18:27:00,1.9157,1.9157,1.91536,1.91555,761300000.0
2005-03-18 18:28:00,1.91551,1.91561,1.9153,1.91561,337100002.0
2005-03-18 18:29:00,1.91572,1.91605,1.91546,1.91595,709199999.0
2005-03-18 18:30:00,1.9162,1.91674,1.91611,1.91628,740649999.0
2005-03-18 18:31:00,1.9163,1.91656,1.91629,1.91641,449200000.0
2005-03-18 18:32:00,1.91641,1.91654,1.9163,1.91631,332250000.0
2005-03-18 18:33:00,1.91638,1.9165,1.91629,1.9164,786600003.0
2005-03-18 18:34:00,1.91656,1.91683,1.9164,1.9164,672699994.0
2005-03-18 18:35:00,1.91655,1.91714,1.91652,1.91701,270400000.0
2005-03-18 18:36:00,1.9172,1.9174,1.91712,1.91715,142400003.0
2005-03-18 18:37:00,1.91724,1.91735,1.91716,1.91722,106500000.0
2005-03-18 18:38:00,1.91732,1.91735,1.91697,1.91716,166000000.0
2005-03-18 18:39:00,1.91713,1.91759,1.91705,1.91745,271500001.0
2005-03-18 18:40:00,1.91743,1.91749,1.91732,1.9174,424800002.0
2005-03-18 18:41:00,1.91746,1.91829,1.91746,1.91822,332499998.0
2005-03-18 18:42:00,1.91827,1.91852,1.91814,1.91843,80199999.0
2005-03-18 18:43:00,1.9185,1.9185,1.91797,1.91797,78700000.0
2005-03-18 18:44:00,1.91785,1.9181,1.9178,1.9181,509899995.0
2005-03-18 18:45:00,1.9181,1.91841,1.91803,1.91841,195900000.0
2005-03-18 18:46:00,1.9185,1.9185,1.91823,1.91831,236399998.0
2005-03-18 18:47:00,1.91844,1.91904,1.91839,1.91885,129100000.0
2005-03-18 18:48:00,1.91893,1.91896,1.91874,1.91874,370800001.0
2005-03-18 18:49:00,1.91885,1.91907,1.9188,1.91895,104700001.0
2005-03-18 18:50:00,1.91904,1.91904,1.91863,1.91867,307400003.0
2005-03-18 18:51:00,1.91881,1.91899,1.91875,1.9189,478400000.0
2005-03-18 18:52:00,1.9191,1.91944,1.91902,1.91925,591999998.0
2005-03-18 18:53:00,1.91942,1.91971,1.91933,1.91953,429500000.0
2005-03-18 18:54:00,1.91959,1.91976,1.9192,1.9192,319499999.0
2005-03-18 18:55:00,1.91927,1.91927,1.91893,1.91893,654899999.0
2005-03-18 18:56:00,1.91904,1.91921,1.91899,1.91913,210000001.0
2005-03-18 18:57:00,1.91905,1.91915,1.91895,1.91915,515999999.0
2005-03-18 18:58:00,1.9191,1.9191,1.9189,1.91897,621799993.0
2005-03-18 18:59:00,1.91903,1.91906,1.91868,1.9188,425899998.0
2005-03-18 19:00:00,1.91894,1.9192,1.9188,1.9191,264500002.0
2005-03-18 19:01:00,1.91907,1.91907,1.91875,1.91875,56600001.0
2005-03-18 19:02:00,1.91898,1.91908,1.91894,1.91899,383000003.0
2005-03-18 19:03:00,1.91917,1.9199,1.91914,1.91964,505099999.0
2005-03-18 19:04:00,1.91989,1.92056,1.91985,1.92041,309799997.0
2005-03-18 19:05:00,1.92073,1.92098,1.92046,1.92082,170100002.0
2005-03-18 19:06:00,1.92085,1.92085,1.92062,1.92076,521599998.0
2005-03-18 19:07:00,1.92077,1.9209,1.92075,1.92087,380099999.0
2005-03-18 19:08:00,1.92086,1.92086,1.92048,1.92073,473200002.0
2005-03-18 19:09:00,1.92078,1.92078,1.9203,1.92047,278700000.0
2005-03-18 19:10:00,1.92044,1.92053,1.9203,1.9203,421900000.0
2005-03-18 19:11:00,1.92054,1.92054,1.92012,1.92012,69200000.0
2005-03-18 19:12:00,1.92022,1.92037,1.92022,1.92029,222600000.0
2005-03-18 19:13:00,1.92042,1.92042,1.92017,1.92025,361099998.0
2005-03-18 19:14:00,1.92018,1.9202,1.92003,1.92014,213899999.0
2005-03-18 19:15:00,1.92015,1.92025,1.92004,1.92015,480770005.0
2005-03-18 19:16:00,1.9202,1.9202,1.92013,1.92018,138499998.0
2005-03-18 19:17:00,1.92024,1.92032,1.92024,1.92025,210299998.0
2005-03-18 19:18:00,1.92028,1.92043,1.92026,1.92043,257899999.0
2005-03-18 19:19:00,1.92049,1.92058,1.9204,1.9204,369399996.0
2005-03-18 19:20:00,1.92057,1.92062,1.92044,1.92057,404650000.0
2005-03-18 19:21:00,1.9206,1.92067,1.92054,1.9206,303799999.0
2005-03-18 19:22:00,1.92077,1.92124,1.92077,1.92081,361000003.0
2005-03-18 19:23:00,1.92086,1.92093,1.92078,1.92092,349099998.0
2005-03-18 19:24:00,1.92091,1.92091,1.92057,1.92067,91500000.0
2005-03-18 19:25:00,1.92066,1.92067,1.92047,1.92054,49600000.0
2005-03-18 19:26:00,1.92049,1.92065,1.92047,1.92047,271800001.0
2005-03-18 19:27:00,1.92054,1.92068,1.92053,1.92053,618099998.0
2005-03-18 19:28:00,1.92052,1.92072,1.92051,1.92052,350399997.0
2005-03-18 19:29:00,1.92065,1.92075,1.92055,1.92055,278700000.0
2005-03-18 19:30:00,1.92047,1.92065,1.92047,1.92052,429199999.0
2005-03-18 19:31:00,1.92046,1.92047,1.92029,1.92029,277799996.0
2005-03-18 19:32:00,1.9203,1.9203,1.91711,1.91995,410800001.0
2005-03-18 19:33:00,1.92012,1.92022,1.92012,1.92017,163599999.0
2005-03-18 19:34:00,1.9202,1.92025,1.92015,1.9202,217300001.0
2005-03-18 19:35:00,1.9202,1.9203,1.92014,1.92023,268200001.0
2005-03-18 19:36:00,1.92025,1.92027,1.92015,1.9202,346000002.0
2005-03-18 19:37:00,1.92015,1.92031,1.92013,1.9202,311800002.0
2005-03-18 19:38:00,1.92022,1.92039,1.92015,1.92015,134900002.0
2005-03-18 19:39:00,1.9204,1.92046,1.9203,1.92045,138700000.0
2005-03-18 19:40:00,1.92041,1.92044,1.92029,1.92032,404399998.0
2005-03-18 19:41:00,1.92036,1.9204,1.92022,1.92038,423500002.0
2005-03-18 19:42:00,1.9203,1.92035,1.92025,1.92035,258499999.0
2005-03-18 19:43:00,1.92034,1.92041,1.92014,1.92014,103600000.0
2005-03-18 19:44:00,1.92011,1.92032,1.92007,1.92011,420100003.0
2005-03-18 19:45:00,1.92013,1.92028,1.92012,1.92019,152099999.0
2005-03-18 19:46:00,1.9203,1.9203,1.91993,1.92009,300999995.0
2005-03-18 19:47:00,1.92012,1.92018,1.92011,1.92017,136600000.0
2005-03-18 19:48:00,1.9202,1.92037,1.9202,1.92023,143100001.0
2005-03-18 19:49:00,1.92026,1.92033,1.92016,1.92025,278399998.0
2005-03-18 19:50:00,1.92025,1.92025,1.92017,1.9202,239600001.0
2005-03-18 19:51:00,1.92027,1.92027,1.92008,1.92008,247999998.0
2005-03-18 19:52:00,1.92023,1.92029,1.92008,1.92012,114199999.0
2005-03-18 19:53:00,1.92019,1.92029,1.92018,1.92018,73600000.0
2005-03-18 19:54:00,1.92029,1.92029,1.91995,1.91995,179900003.0
2005-03-18 19:55:00,1.9198,1.9201,1.91975,1.9201,115799999.0
2005-03-18 19:56:00,1.92004,1.92006,1.91988,1.91995,242500000.0
2005-03-18 19:57:00,1.91995,1.92021,1.91993,1.91993,316100001.0
2005-03-18 19:58:00,1.91998,1.9202,1.91993,1.91994,273699999.0
2005-03-18 19:59:00,1.9199,1.92009,1.9199,1.91995,233099999.0
2005-03-18 20:00:00,1.92001,1.92023,1.91997,1.92006,198099998.0
2005-03-18 20:01:00,1.9203,1.9203,1.91998,1.91998,203400001.0
2005-03-18 20:02:00,1.92,1.92014,1.91995,1.91995,151400001.0
2005-03-18 20:03:00,1.91992,1.92023,1.91992,1.9201,84000000.0
2005-03-18 20:04:00,1.92011,1.92025,1.91998,1.91998,232199999.0
2005-03-18 20:05:00,1.91995,1.92007,1.91995,1.92002,204499999.0
2005-03-18 20:06:00,1.92001,1.9202,1.92001,1.92002,159199999.0
2005-03-18 20:07:00,1.92007,1.92013,1.92003,1.92003,114400000.0
2005-03-18 20:08:00,1.92009,1.9202,1.92002,1.92007,317899999.0
2005-03-18 20:09:00,1.91994,1.92008,1.91987,1.91991,138899999.0
2005-03-18 20:10:00,1.91992,1.92014,1.91992,1.91992,95199998.0
2005-03-18 20:11:00,1.91994,1.91994,1.91986,1.91987,54900000.0
2005-03-18 20:12:00,1.91986,1.92015,1.91986,1.92,560300003.0
2005-03-18 20:13:00,1.92002,1.9204,1.91995,1.9201,183200001.0
2005-03-18 20:14:00,1.92027,1.92032,1.92014,1.9202,92000000.0
2005-03-18 20:15:00,1.92018,1.92027,1.92011,1.92014,453900003.0
2005-03-18 20:16:00,1.92007,1.92015,1.92007,1.92015,96400000.0
2005-03-18 20:17:00,1.92016,1.92023,1.92012,1.92012,111699998.0
2005-03-18 20:18:00,1.9201,1.92017,1.92007,1.9201,115100000.0
2005-03-18 20:19:00,1.9202,1.92021,1.92005,1.92008,184700001.0
2005-03-18 20:20:00,1.92001,1.92011,1.91998,1.92,338300003.0
2005-03-18 20:21:00,1.92,1.92007,1.91986,1.91992,137500002.0
2005-03-18 20:22:00,1.91997,1.91998,1.91974,1.91974,126899999.0
2005-03-18 20:23:00,1.91971,1.91982,1.91966,1.91975,351100002.0
2005-03-18 20:24:00,1.91977,1.91979,1.91927,1.91964,114500002.0
2005-03-18 20:25:00,1.91977,1.91998,1.91966,1.91987,511300007.0
2005-03-18 20:26:00,1.91977,1.91997,1.91953,1.91978,466250001.0
2005-03-18 20:27:00,1.91991,1.92016,1.91991,1.92006,292399999.0
2005-03-18 20:28:00,1.92002,1.9201,1.9199,1.9199,310500000.0
2005-03-18 20:29:00,1.91997,1.92011,1.91993,1.91993,202499999.0
2005-03-18 20:30:00,1.9199,1.91997,1.91985,1.91993,637099999.0
2005-03-18 20:31:00,1.91987,1.91995,1.91987,1.9199,615800001.0
2005-03-18 20:32:00,1.92008,1.9201,1.91997,1.92001,679400001.0
2005-03-18 20:33:00,1.91985,1.91995,1.91873,1.91956,276800000.0
2005-03-18 20:34:00,1.91955,1.9197,1.91915,1.91945,192499998.0
2005-03-18 20:35:00,1.91956,1.91956,1.91938,1.91938,63000000.0
2005-03-18 20:36:00,1.91951,1.91962,1.91943,1.9195,198400001.0
2005-03-18 20:37:00,1.91951,1.91957,1.9194,1.9194,122000000.0
2005-03-18 20:38:00,1.91938,1.91954,1.9193,1.9193,239500002.0
2005-03-18 20:39:00,1.91949,1.91949,1.91913,1.91913,320200004.0
2005-03-18 20:40:00,1.91913,1.91926,1.91913,1.9192,120300001.0
2005-03-18 20:41:00,1.91915,1.91927,1.91914,1.91925,196000000.0
2005-03-18 20:42:00,1.91925,1.91937,1.91925,1.91932,40800001.0
2005-03-18 20:43:00,1.91939,1.91946,1.91932,1.91932,319000002.0
2005-03-18 20:44:00,1.91952,1.9197,1.91951,1.91951,388200001.0
2005-03-18 20:45:00,1.9195,1.91988,1.9195,1.91985,63400000.0
2005-03-18 20:46:00,1.91994,1.91994,1.91988,1.91994,130700000.0
2005-03-18 20:47:00,1.91984,1.91987,1.9194,1.91983,451200003.0
2005-03-18 20:48:00,1.91954,1.91986,1.91939,1.91986,180200000.0
2005-03-18 20:49:00,1.91999,1.92012,1.91999,1.92005,141699998.0
2005-03-18 20:50:00,1.92001,1.92004,1.91995,1.91997,365000000.0
2005-03-18 20:51:00,1.91999,1.92006,1.91993,1.91993,329099997.0
2005-03-18 20:52:00,1.91985,1.92001,1.91985,1.91987,188099996.0
2005-03-18 20:53:00,1.9199,1.92003,1.91988,1.91998,617599997.0
2005-03-18 20:54:00,1.92,1.92008,1.91989,1.91989,352099997.0
2005-03-18 20:55:00,1.91985,1.92017,1.91985,1.92008,381099997.0
2005-03-18 20:56:00,1.92008,1.9201,1.9199,1.9199,500300000.0
2005-03-18 20:57:00,1.92016,1.92016,1.91995,1.92008,632600006.0
2005-03-18 20:58:00,1.92,1.92012,1.91988,1.92007,239299999.0
2005-03-18 20:59:00,1.91983,1.92012,1.91983,1.92007,623699995.0
2005-03-18 21:00:00,1.92009,1.92016,1.92003,1.92008,510399997.0
2005-03-18 21:01:00,1.92017,1.9202,1.92005,1.92011,423200001.0
2005-03-18 21:02:00,1.92,1.92007,1.91994,1.91997,225499999.0
2005-03-18 21:03:00,1.9198,1.91996,1.91975,1.91996,163300000.0
2005-03-18 21:04:00,1.91997,1.92005,1.91971,1.91999,177599999.0
2005-03-18 21:05:00,1.91982,1.92009,1.91982,1.92001,265900001.0
2005-03-18 21:06:00,1.91997,1.92005,1.91988,1.91998,212000002.0
2005-03-18 21:07:00,1.91997,1.91997,1.91985,1.91996,110799999.0
2005-03-18 21:08:00,1.91995,1.91995,1.91992,1.91993,21800000.0
2005-03-18 21:09:00,1.91985,1.91995,1.91985,1.9199,127100001.0
2005-03-18 21:10:00,1.91995,1.91995,1.91995,1.91995,136700004.0
2005-03-18 21:11:00,1.9199,1.91996,1.91989,1.91995,82700000.0
2005-03-18 21:12:00,1.91993,1.91993,1.91985,1.91993,124000003.0
2005-03-18 21:13:00,1.9199,1.91995,1.91988,1.91988,225699997.0
2005-03-18 21:14:00,1.9199,1.91995,1.91985,1.9199,275499998.0
2005-03-18 21:15:00,1.91995,1.91995,1.91982,1.91993,289700000.0
2005-03-18 21:16:00,1.91995,1.91995,1.9199,1.9199,113499999.0
2005-03-18 21:17:00,1.91988,1.9199,1.91976,1.9199,218900001.0
2005-03-18 21:18:00,1.91991,1.92,1.91986,1.91995,59200000.0
2005-03-18 21:19:00,1.91995,1.91997,1.9199,1.91995,68600000.0
2005-03-18 21:20:00,1.91991,1.91991,1.91939,1.91944,410100000.0
2005-03-18 21:21:00,1.91945,1.91967,1.91935,1.91965,207599998.0
2005-03-18 21:22:00,1.91981,1.91981,1.91926,1.91926,132500000.0
2005-03-18 21:23:00,1.91935,1.91935,1.91929,1.9193,43300001.0
2005-03-18 21:24:00,1.91922,1.91938,1.91922,1.91938,157800000.0
2005-03-18 21:25:00,1.91936,1.91936,1.91883,1.91883,166100002.0
2005-03-18 21:26:00,1.91888,1.919,1.91879,1.91879,51100000.0
2005-03-18 21:27:00,1.91898,1.91898,1.91874,1.91874,153900003.0
2005-03-18 21:28:00,1.9188,1.91883,1.91871,1.91883,159900002.0
2005-03-18 21:29:00,1.91885,1.919,1.9188,1.9188,83299999.0
2005-03-18 21:30:00,1.91886,1.91894,1.91886,1.91894,11900000.0
2005-03-18 21:31:00,1.91898,1.91906,1.91884,1.91906,49700000.0
2005-03-18 21:32:00,1.91911,1.91911,1.91876,1.91903,262499999.0
2005-03-18 21:33:00,1.91904,1.91909,1.91891,1.91909,216299998.0
2005-03-18 21:34:00,1.91913,1.91915,1.91898,1.91904,204900000.0
2005-03-18 21:35:00,1.91904,1.91904,1.91878,1.91878,63399998.0
2005-03-18 21:36:00,1.91881,1.91896,1.91881,1.91896,98700000.0
2005-03-18 21:37:00,1.91897,1.91907,1.91897,1.91905,198900002.0
2005-03-18 21:38:00,1.91907,1.91934,1.91894,1.91928,170400002.0
2005-03-18 21:39:00,1.91931,1.91931,1.91902,1.91902,19900000.0
2005-03-18 21:40:00,1.91912,1.91913,1.91907,1.9191,91600000.0
2005-03-18 21:41:00,1.91912,1.91918,1.91907,1.91912,124300000.0
2005-03-18 21:42:00,1.91929,1.91929,1.91898,1.9191,87700001.0
2005-03-18 21:43:00,1.91915,1.91918,1.91915,1.91915,77600000.0
2005-03-18 21:44:00,1.91923,1.91928,1.91905,1.91915,124800002.0
2005-03-18 21:45:00,1.91906,1.91919,1.91906,1.91908,106999998.0
2005-03-18 21:46:00,1.91908,1.91923,1.91908,1.91923,146300002.0
2005-03-18 21:47:00,1.91925,1.91928,1.9192,1.91923,172400000.0
2005-03-18 21:48:00,1.91928,1.91931,1.91912,1.91912,84699999.0
2005-03-18 21:49:00,1.91908,1.91928,1.91908,1.91918,97200001.0
2005-03-18 21:50:00,1.91929,1.91931,1.91913,1.91931,31700000.0
2005-03-18 21:51:00,1.91916,1.91941,1.9191,1.91933,165100002.0
2005-03-18 21:52:00,1.91925,1.91931,1.91909,1.91921,56500000.0
2005-03-18 21:53:00,1.9193,1.91934,1.91912,1.91924,57500001.0
2005-03-18 21:54:00,1.91918,1.9194,1.91917,1.91917,69000000.0
2005-03-18 21:55:00,1.91935,1.91942,1.91916,1.9193,203899999.0
2005-03-18 21:56:00,1.91924,1.91924,1.91901,1.91905,94400000.0
2005-03-18 21:57:00,1.91901,1.91901,1.91836,1.91836,193400003.0
2005-03-18 21:58:00,1.91868,1.91897,1.91843,1.91843,67600000.0
2005-03-18 21:59:00,1.91902,1.91902,1.91843,1.9187,433399999.0
2005-03-18 22:00:00,1.91874,1.91886,1.9184,1.91861,140800001.0
2005-03-18 22:01:00,1.91915,1.91915,1.91887,1.91904,119999999.0
2005-03-18 22:02:00,1.9192,1.9194,1.91911,1.91912,239699997.0
2005-03-18 22:03:00,1.91933,1.91943,1.91908,1.91943,149999999.0
2005-03-18 22:04:00,1.91944,1.91951,1.91935,1.91935,310600001.0
2005-03-18 22:05:00,1.91932,1.91945,1.91915,1.91915,146500002.0
2005-03-18 22:06:00,1.91913,1.91934,1.91913,1.91934,43499999.0
2005-03-18 22:07:00,1.91942,1.91942,1.91931,1.91938,56900000.0
2005-03-18 22:08:00,1.91937,1.91937,1.91922,1.91922,59799999.0
2005-03-18 22:09:00,1.91925,1.91932,1.91925,1.91926,22600000.0
2005-03-18 22:10:00,1.91923,1.9195,1.91923,1.91935,66300000.0
2005-03-18 22:11:00,1.9193,1.91943,1.9193,1.91934,89200000.0
2005-03-18 22:12:00,1.91938,1.91938,1.91923,1.91934,252200003.0
2005-03-18 22:13:00,1.9194,1.91942,1.9194,1.9194,78299999.0
2005-03-18 22:14:00,1.91943,1.9195,1.91935,1.91944,59000000.0
2005-03-18 22:15:00,1.91947,1.91947,1.91889,1.9192,197800000.0
2005-03-18 22:16:00,1.91947,1.91965,1.91947,1.9196,373400000.0
2005-03-18 22:17:00,1.91962,1.91962,1.91941,1.91944,60200000.0
2005-03-18 22:18:00,1.91965,1.91967,1.91942,1.91962,99700000.0
2005-03-18 22:19:00,1.91967,1.91985,1.91967,1.91985,45300000.0
2005-03-18 22:20:00,1.91975,1.91986,1.91969,1.91977,83500000.0
2005-03-18 22:21:00,1.91981,1.91998,1.91971,1.91988,112700001.0
2005-03-18 22:22:00,1.9197,1.91975,1.91958,1.91958,83950000.0
2005-03-18 22:23:00,1.91956,1.91968,1.91956,1.91958,222299998.0
2005-03-18 22:24:00,1.91956,1.9198,1.91947,1.9198,49000000.0
2005-03-18 22:25:00,1.91976,1.91982,1.9194,1.91946,170200002.0
2005-03-18 22:26:00,1.91951,1.91957,1.91951,1.91956,33200000.0
2005-03-18 22:27:00,1.91954,1.91963,1.91946,1.91946,34900000.0
2005-03-18 22:28:00,1.9195,1.9195,1.91928,1.91947,50400000.0
2005-03-18 22:29:00,1.91953,1.91964,1.91948,1.91948,296699996.0
2005-03-18 22:30:00,1.91955,1.91955,1.91942,1.91944,137300002.0
2005-03-18 22:31:00,1.91931,1.91931,1.91881,1.91888,93350000.0
2005-03-18 22:32:00,1.9191,1.91933,1.9191,1.9191,226899999.0
2005-03-18 22:33:00,1.91907,1.91925,1.91907,1.91915,118100000.0
2005-03-18 22:34:00,1.91915,1.91929,1.91912,1.9192,184900002.0
2005-03-18 22:35:00,1.91925,1.91936,1.91925,1.91929,31000000.0
2005-03-18 22:36:00,1.91928,1.91934,1.91925,1.91925,46700000.0
2005-03-18 22:37:00,1.91933,1.91933,1.9192,1.9192,82300000.0
2005-03-18 22:38:00,1.91936,1.91948,1.91936,1.91941,29800000.0
2005-03-18 22:39:00,1.91952,1.91952,1.91737,1.91737,37650000.0
2005-03-18 22:40:00,1.91977,1.91986,1.91969,1.91986,61399999.0
2005-03-18 22:41:00,1.91967,1.91967,1.91937,1.91962,98900001.0
2005-03-18 22:42:00,1.9196,1.91978,1.91944,1.91978,35350000.0
2005-03-18 22:43:00,1.91975,1.91975,1.91965,1.91967,85799998.0
2005-03-18 22:44:00,1.91971,1.9198,1.91968,1.91973,142499997.0
2005-03-18 22:45:00,1.91973,1.91975,1.9197,1.91975,42300000.0
2005-03-18 22:46:00,1.91975,1.9198,1.91975,1.91975,79000000.0
2005-03-18 22:47:00,1.91971,1.91988,1.91962,1.91988,97900000.0
2005-03-18 22:48:00,1.91978,1.92,1.91974,1.91974,103500000.0
2005-03-18 22:49:00,1.9197,1.91979,1.91965,1.91979,57000000.0
2005-03-18 22:50:00,1.91977,1.9199,1.91973,1.91973,78200002.0
2005-03-18 22:51:00,1.91972,1.91973,1.91972,1.91973,24700000.0
2005-03-18 22:52:00,1.91986,1.91999,1.91986,1.91999,13400000.0
2005-03-18 22:53:00,1.91999,1.91999,1.91962,1.91983,37400001.0
2005-03-18 22:54:00,1.91979,1.91979,1.91965,1.91965,55400000.0
2005-03-18 22:55:00,1.91973,1.91975,1.91973,1.91973,27800000.0
2005-03-18 22:56:00,1.91977,1.91986,1.91968,1.91986,80199999.0
2005-03-18 22:57:00,1.91995,1.92002,1.91976,1.92002,46900000.0
2005-03-18 22:58:00,1.91988,1.91998,1.91977,1.91998,45700000.0
2005-03-18 22:59:00,1.92003,1.92017,1.92,1.92005,121499999.0
2005-03-18 23:00:00,1.91999,1.92033,1.91984,1.92029,86100000.0
2005-03-18 23:01:00,1.92028,1.92028,1.9202,1.92022,37099999.0
2005-03-18 23:02:00,1.92012,1.92013,1.92012,1.92013,17000000.0
2005-03-18 23:03:00,1.92022,1.92022,1.92003,1.92019,90100000.0
2005-03-18 23:04:00,1.92019,1.92019,1.92009,1.92015,44900000.0
2005-03-18 23:05:00,1.92016,1.92017,1.92016,1.92017,17000001.0
2005-03-18 23:06:00,1.92011,1.92017,1.91996,1.91998,50400000.0
2005-03-18 23:07:00,1.92012,1.92035,1.92012,1.92012,33300001.0
2005-03-18 23:08:00,1.92051,1.92051,1.92036,1.92039,48799999.0
2005-03-18 23:09:00,1.92055,1.92062,1.92039,1.92039,46899999.0
2005-03-18 23:10:00,1.9203,1.92055,1.9203,1.92042,66499999.0
2005-03-18 23:11:00,1.92067,1.92071,1.92048,1.92052,103199998.0
2005-03-18 23:12:00,1.92048,1.92066,1.92048,1.92056,55899999.0
2005-03-18 23:13:00,1.92065,1.92065,1.92055,1.92065,48299999.0
2005-03-18 23:14:00,1.9206,1.92065,1.92045,1.92065,100100000.0
2005-03-18 23:15:00,1.9206,1.9206,1.92055,1.92055,37000000.0
2005-03-18 23:16:00,1.92094,1.92094,1.92086,1.92086,14800000.0
2005-03-18 23:17:00,1.92081,1.9209,1.92073,1.92076,35800001.0
2005-03-18 23:18:00,1.92072,1.92097,1.92072,1.92093,33000000.0
2005-03-18 23:19:00,1.92088,1.92088,1.92079,1.92079,44700000.0
2005-03-18 23:20:00,1.92102,1.92102,1.92085,1.92095,23700000.0
2005-03-18 23:21:00,1.92091,1.92117,1.92084,1.92117,83699999.0
2005-03-18 23:22:00,1.92098,1.92105,1.92097,1.92105,40100000.0
2005-03-18 23:23:00,1.92137,1.9214,1.92129,1.92138,170099999.0
2005-03-18 23:24:00,1.92095,1.92107,1.92084,1.92105,69000000.0
2005-03-18 23:25:00,1.92107,1.92107,1.9209,1.921,28600000.0
2005-03-18 23:26:00,1.9211,1.92127,1.9211,1.9211,42500000.0
2005-03-18 23:27:00,1.92105,1.92125,1.92105,1.92116,28300000.0
2005-03-18 23:28:00,1.92102,1.92102,1.92098,1.92098,10300000.0
2005-03-18 23:29:00,1.9211,1.92128,1.92105,1.92105,85599999.0
2005-03-18 23:30:00,1.92123,1.92138,1.92115,1.9213,66299999.0
2005-03-18 23:31:00,1.92111,1.92127,1.9211,1.9212,79899999.0
2005-03-18 23:32:00,1.92127,1.92151,1.92127,1.92142,111299999.0
2005-03-18 23:33:00,1.9215,1.92177,1.9215,1.92177,45400000.0
2005-03-18 23:34:00,1.92139,1.92149,1.92135,1.92142,48900000.0
2005-03-18 23:35:00,1.92138,1.92144,1.92138,1.92144,18199999.0
2005-03-18 23:36:00,1.92134,1.92146,1.92134,1.92141,35100000.0
2005-03-18 23:37:00,1.92147,1.92151,1.92143,1.92147,8400000.0
2005-03-18 23:38:00,1.92142,1.92167,1.92142,1.92166,68599999.0
2005-03-18 23:39:00,1.9218,1.9219,1.9218,1.9219,32799999.0
2005-03-18 23:40:00,1.92167,1.92167,1.92156,1.92156,43200001.0
2005-03-18 23:41:00,1.92163,1.92163,1.92154,1.92157,22100000.0
2005-03-18 23:42:00,1.92161,1.92161,1.92154,1.92154,5600000.0
2005-03-18 23:43:00,1.9214,1.9214,1.921,1.92113,96800000.0
2005-03-18 23:44:00,1.92126,1.9213,1.92097,1.9213,24600000.0
2005-03-18 23:45:00,1.9214,1.92142,1.92117,1.92131,62899999.0
2005-03-18 23:46:00,1.92145,1.92154,1.92145,1.92153,51800000.0
2005-03-18 23:47:00,1.92148,1.92148,1.92146,1.92148,28600001.0
2005-03-18 23:48:00,1.92155,1.92156,1.92143,1.92156,41900000.0
2005-03-18 23:49:00,1.92162,1.92162,1.92147,1.92147,25800000.0
2005-03-18 23:50:00,1.92148,1.92171,1.92146,1.92171,40900001.0
2005-03-18 23:51:00,1.92159,1.92161,1.92151,1.92153,33100000.0
2005-03-18 23:52:00,1.9215,1.92158,1.9215,1.92158,36799998.0
2005-03-18 23:53:00,1.92172,1.922,1.92172,1.92197,78999997.0
2005-03-18 23:54:00,1.92158,1.92165,1.92145,1.92145,94899999.0
2005-03-18 23:55:00,1.92145,1.92165,1.92145,1.92165,36100001.0
2005-03-18 23:56:00,1.92165,1.92186,1.92158,1.92163,49800000.0
2005-03-18 23:57:00,1.92175,1.92198,1.92175,1.92182,90199997.0
2005-03-18 23:58:00,1.92185,1.92185,1.92158,1.92159,23500000.0
2005-03-18 23:59:00,1.92168,1.92191,1.92151,1.92191,38300000.0
2005-03-21 00:03:00,1.9196,1.9196,1.9196,1.9196,19000000.0
2005-03-21 00:05:00,1.9195,1.9196,1.9195,1.9196,19000000.0
2005-03-21 00:06:00,1.9195,1.9196,1.9195,1.9196,19000000.0
2005-03-21 00:12:00,1.9196,1.9196,1.9196,1.9196,19000000.0
2005-03-21 00:13:00,1.9198,1.9198,1.9198,1.9198,19000000.0
2005-03-21 00:16:00,1.9199,1.9199,1.9199,1.9199,19000000.0
2005-03-21 00:20:00,1.9198,1.9198,1.9198,1.9198,19000000.0
2005-03-21 00:22:00,1.9196,1.9196,1.9196,1.9196,19000000.0
2005-03-21 00:24:00,1.9196,1.9196,1.9196,1.9196,19000000.0
2005-03-21 00:27:00,1.9198,1.9198,1.9198,1.9198,19000000.0
2005-03-21 00:28:00,1.9196,1.9198,1.9196,1.9198,19000000.0
2005-03-21 00:29:00,1.9196,1.9198,1.9195,1.9196,19000000.0
2005-03-21 00:30:00,1.9195,1.9198,1.9195,1.9198,19000000.0
2005-03-21 00:31:00,1.9196,1.9196,1.9195,1.9195,19000000.0
2005-03-21 00:32:00,1.9196,1.9196,1.9194,1.9195,19000000.0
2005-03-21 00:36:00,1.9195,1.9195,1.9195,1.9195,19000000.0
2005-03-21 00:37:00,1.9194,1.9194,1.9192,1.9192,19000000.0
2005-03-21 00:39:00,1.9194,1.9194,1.9192,1.9192,19000000.0
2005-03-21 00:41:00,1.9189,1.9192,1.9189,1.9191,19000000.0
2005-03-21 00:42:00,1.9192,1.9192,1.9185,1.9188,19000000.0
2005-03-21 00:50:00,1.9188,1.9191,1.9188,1.9191,19000000.0
2005-03-21 00:53:00,1.9194,1.9194,1.9191,1.9191,19000000.0
2005-03-21 00:55:00,1.9187,1.9191,1.9187,1.9191,19000000.0
2005-03-21 00:56:00,1.9192,1.9194,1.9192,1.9194,19000000.0
2005-03-21 00:57:00,1.9192,1.9195,1.9192,1.9192,19000000.0
2005-03-21 00:58:00,1.9195,1.9195,1.9192,1.9192,19000000.0
2005-03-21 00:59:00,1.9196,1.9196,1.9192,1.9195,19000000.0
2005-03-21 01:00:00,1.9196,1.9196,1.9196,1.9196,19000000.0
2005-03-21 01:01:00,1.9195,1.9196,1.9194,1.9196,19000000.0
2005-03-21 01:02:00,1.9195,1.9195,1.9195,1.9195,19000000.0
2005-03-21 01:04:00,1.9194,1.9194,1.9194,1.9194,19000000.0
2005-03-21 01:05:00,1.9195,1.9195,1.9195,1.9195,19000000.0
2005-03-21 01:06:00,1.9194,1.9194,1.9194,1.9194,19000000.0
2005-03-21 01:07:00,1.9195,1.9195,1.9194,1.9194,19000000.0
2005-03-21 01:09:00,1.9195,1.9195,1.9194,1.9195,19000000.0
2005-03-21 01:10:00,1.9194,1.9194,1.9192,1.9192,19000000.0
2005-03-21 01:11:00,1.9194,1.9194,1.9192,1.9192,19000000.0
2005-03-21 01:13:00,1.9194,1.9196,1.9194,1.9195,19000000.0
2005-03-21 01:17:00,1.9198,1.9198,1.9198,1.9198,19000000.0
2005-03-21 01:18:00,1.9196,1.9196,1.9195,1.9195,19000000.0
2005-03-21 01:19:00,1.9196,1.9196,1.9196,1.9196,19000000.0
2005-03-21 01:23:00,1.9197,1.9199,1.9195,1.9195,19000000.0
2005-03-21 01:25:00,1.9196,1.9196,1.9196,1.9196,19000000.0
2005-03-21 01:26:00,1.9199,1.9199,1.9199,1.9199,19000000.0
2005-03-21 01:27:00,1.9196,1.9196,1.9195,1.9195,19000000.0
2005-03-21 01:34:00,1.9192,1.9195,1.9192,1.9195,19000000.0
2005-03-21 01:35:00,1.9192,1.9195,1.9192,1.9194,19000000.0
2005-03-21 01:38:00,1.9191,1.9191,1.9191,1.9191,19000000.0
2005-03-21 01:44:00,1.9192,1.9192,1.9192,1.9192,19000000.0
2005-03-21 01:45:00,1.9194,1.9194,1.9194,1.9194,19000000.0
2005-03-21 01:48:00,1.9192,1.9195,1.9192,1.9195,19000000.0
2005-03-21 01:49:00,1.9192,1.9192,1.9192,1.9192,19000000.0
2005-03-21 01:50:00,1.9191,1.9191,1.9189,1.9189,19000000.0
2005-03-21 01:51:00,1.9191,1.9191,1.9187,1.9188,19000000.0
2005-03-21 01:52:00,1.9187,1.9187,1.9181,1.9182,19000000.0
2005-03-21 01:53:00,1.9181,1.9184,1.9178,1.9178,19000000.0
2005-03-21 01:54:00,1.9181,1.9181,1.9181,1.9181,19000000.0
2005-03-21 01:55:00,1.9178,1.9181,1.9178,1.9181,19000000.0
2005-03-21 01:58:00,1.9182,1.9184,1.9182,1.9182,19000000.0
2005-03-21 01:59:00,1.9184,1.9184,1.9182,1.9182,19000000.0
2005-03-21 02:00:00,1.91952,1.91952,1.91946,1.91947,19000000.0
2005-03-21 02:01:00,1.91935,1.91944,1.91929,1.9194,91300001.0
2005-03-21 02:02:00,1.91942,1.91942,1.91932,1.91932,8900000.0
2005-03-21 02:03:00,1.91935,1.91938,1.91927,1.91929,46400000.0
2005-03-21 02:04:00,1.91929,1.91939,1.91924,1.91924,51199999.0
2005-03-21 02:05:00,1.9192,1.91935,1.9192,1.91924,68399999.0
2005-03-21 02:06:00,1.91927,1.91933,1.91922,1.91933,42399999.0
2005-03-21 02:07:00,1.91932,1.91932,1.91921,1.91921,12200000.0
2005-03-21 02:08:00,1.91923,1.9193,1.91923,1.91927,65400000.0
2005-03-21 02:09:00,1.91921,1.91922,1.91921,1.91922,11200000.0
2005-03-21 02:10:00,1.91933,1.91933,1.91916,1.91919,49500000.0
2005-03-21 02:11:00,1.91926,1.91926,1.91909,1.91923,16200000.0
2005-03-21 02:12:00,1.91916,1.91935,1.91909,1.91909,62500001.0
2005-03-21 02:13:00,1.91918,1.91937,1.91917,1.91926,24100000.0
2005-03-21 02:14:00,1.91928,1.91938,1.91925,1.91936,86000002.0
2005-03-21 02:15:00,1.91945,1.91945,1.91935,1.91945,43199999.0
2005-03-21 02:16:00,1.91945,1.91945,1.9194,1.9194,71899998.0
2005-03-21 02:17:00,1.9195,1.91955,1.91937,1.91937,33200001.0
2005-03-21 02:18:00,1.91968,1.91968,1.91945,1.9195,40700000.0
2005-03-21 02:19:00,1.91935,1.91946,1.91927,1.91943,61500000.0
2005-03-21 02:20:00,1.91945,1.91945,1.91935,1.9194,65200000.0
2005-03-21 02:21:00,1.9194,1.91945,1.91935,1.91945,62600000.0
2005-03-21 02:22:00,1.91935,1.91945,1.91935,1.91937,99700000.0
2005-03-21 02:23:00,1.91949,1.91967,1.91949,1.91949,38900000.0
2005-03-21 02:24:00,1.91959,1.91962,1.91944,1.91944,28800000.0
2005-03-21 02:25:00,1.91932,1.91952,1.91932,1.91939,44400000.0
2005-03-21 02:26:00,1.91947,1.91972,1.91943,1.91947,50600000.0
2005-03-21 02:27:00,1.9197,1.9197,1.91949,1.9195,52300000.0
2005-03-21 02:28:00,1.91935,1.91945,1.91935,1.91945,17600000.0
2005-03-21 02:29:00,1.91942,1.91945,1.91935,1.91945,58899999.0
2005-03-21 02:30:00,1.91965,1.91965,1.9196,1.91965,53000002.0
2005-03-21 02:31:00,1.91945,1.91945,1.91915,1.91915,12300000.0
2005-03-21 02:32:00,1.91938,1.9194,1.91934,1.91938,39900000.0
2005-03-21 02:33:00,1.91945,1.91945,1.91933,1.91933,37999998.0
2005-03-21 02:34:00,1.91934,1.91936,1.9191,1.9191,38100000.0
2005-03-21 02:35:00,1.91922,1.91922,1.91906,1.91915,99900000.0
2005-03-21 02:36:00,1.91943,1.91944,1.91931,1.91944,38900000.0
2005-03-21 02:37:00,1.91918,1.91918,1.91915,1.91915,11500000.0
2005-03-21 02:38:00,1.91909,1.91919,1.919,1.919,59899999.0
2005-03-21 02:39:00,1.91915,1.91918,1.91896,1.91917,34400000.0
2005-03-21 02:40:00,1.9189,1.9189,1.9189,1.9189,58600001.0
2005-03-21 02:41:00,1.9189,1.91895,1.9189,1.9189,70700000.0
2005-03-21 02:42:00,1.91892,1.91895,1.91887,1.91895,53100001.0
2005-03-21 02:43:00,1.9189,1.91895,1.9189,1.9189,16500000.0
2005-03-21 02:44:00,1.91885,1.91902,1.91885,1.91895,70600000.0
2005-03-21 02:45:00,1.91897,1.9191,1.91897,1.91897,16500000.0
2005-03-21 02:46:00,1.91914,1.91938,1.91899,1.91938,83400001.0
2005-03-21 02:47:00,1.91909,1.91915,1.91909,1.91915,14500000.0
2005-03-21 02:48:00,1.91929,1.91929,1.91912,1.91912,30600000.0
2005-03-21 02:49:00,1.91907,1.91918,1.91906,1.91906,32800000.0
2005-03-21 02:50:00,1.91893,1.91893,1.91892,1.91892,29699999.0
2005-03-21 02:51:00,1.91878,1.91884,1.91849,1.91862,72999998.0
2005-03-21 02:52:00,1.91854,1.91854,1.91805,1.91805,78800000.0
2005-03-21 02:53:00,1.91775,1.91801,1.9173,1.91796,126400001.0
2005-03-21 02:54:00,1.9178,1.9178,1.91747,1.9177,63999999.0
2005-03-21 02:55:00,1.91785,1.91798,1.91775,1.91797,99000000.0
2005-03-21 02:56:00,1.91803,1.91803,1.91788,1.9179,78400000.0
2005-03-21 02:57:00,1.91787,1.91795,1.91787,1.91788,112500002.0
2005-03-21 02:58:00,1.91797,1.91818,1.91797,1.91818,43000000.0
2005-03-21 02:59:00,1.91821,1.91821,1.91809,1.91809,19900000.0
2005-03-21 03:00:00,1.91817,1.91826,1.91776,1.91776,52600000.0
2005-03-21 03:01:00,1.91799,1.91799,1.91773,1.91773,37600000.0
2005-03-21 03:02:00,1.91768,1.91786,1.91768,1.91774,72199998.0
2005-03-21 03:03:00,1.91795,1.91795,1.91785,1.91793,80099999.0
2005-03-21 03:04:00,1.91795,1.91795,1.9179,1.91793,89400000.0
2005-03-21 03:05:00,1.91784,1.9179,1.91782,1.91782,50300001.0
2005-03-21 03:06:00,1.91777,1.91793,1.91777,1.91784,111500001.0
2005-03-21 03:07:00,1.9179,1.91795,1.9179,1.91795,25000000.0
2005-03-21 03:08:00,1.91795,1.91795,1.91795,1.91795,6800000.0
2005-03-21 03:09:00,1.91774,1.91774,1.9173,1.9173,51700001.0
2005-03-21 03:10:00,1.9176,1.91766,1.91737,1.91737,32800000.0
2005-03-21 03:11:00,1.91727,1.91731,1.917,1.917,103200000.0
2005-03-21 03:12:00,1.91705,1.9171,1.91682,1.9169,127099999.0
2005-03-21 03:13:00,1.91693,1.91699,1.91676,1.91686,38700000.0
2005-03-21 03:14:00,1.917,1.917,1.91686,1.91687,46400001.0
2005-03-21 03:15:00,1.91702,1.91703,1.91669,1.91669,23400000.0
2005-03-21 03:16:00,1.9169,1.91693,1.91675,1.91688,82500000.0
2005-03-21 03:17:00,1.9168,1.91692,1.9168,1.91692,51100000.0
2005-03-21 03:18:00,1.91707,1.91707,1.91687,1.91687,44400000.0
2005-03-21 03:19:00,1.91677,1.91683,1.91645,1.91645,13900000.0
2005-03-21 03:20:00,1.91635,1.91654,1.91635,1.91646,58900000.0
2005-03-21 03:21:00,1.91636,1.91636,1.91634,1.91634,22900001.0
2005-03-21 03:22:00,1.91625,1.91625,1.91599,1.91617,75100001.0
2005-03-21 03:23:00,1.91608,1.91608,1.91599,1.91599,8000000.0
2005-03-21 03:24:00,1.91608,1.91619,1.91608,1.91619,49300000.0
2005-03-21 03:25:00,1.91616,1.91627,1.91614,1.91614,51600000.0
2005-03-21 03:26:00,1.91618,1.91618,1.91606,1.91613,47000000.0
2005-03-21 03:27:00,1.91605,1.91605,1.91599,1.91605,62500000.0
2005-03-21 03:28:00,1.91603,1.91609,1.91594,1.916,74099999.0
2005-03-21 03:29:00,1.9161,1.91619,1.9161,1.91612,32700001.0
2005-03-21 03:30:00,1.91619,1.91629,1.91619,1.91622,26400000.0
2005-03-21 03:31:00,1.91645,1.91645,1.91642,1.91643,42100001.0
2005-03-21 03:32:00,1.91651,1.91658,1.9164,1.91655,104399998.0
2005-03-21 03:33:00,1.91641,1.91654,1.91634,1.91644,77200000.0
2005-03-21 03:34:00,1.91635,1.91635,1.91623,1.91623,72600000.0
2005-03-21 03:35:00,1.91627,1.91627,1.91623,1.91623,6900000.0
2005-03-21 03:36:00,1.91624,1.91653,1.91624,1.91639,69300000.0
2005-03-21 03:37:00,1.91657,1.91659,1.91648,1.9165,46999999.0
2005-03-21 03:38:00,1.91646,1.91646,1.91618,1.91618,72000001.0
2005-03-21 03:39:00,1.91621,1.9163,1.9162,1.9162,69000000.0
2005-03-21 03:40:00,1.91632,1.91633,1.91623,1.91633,49800000.0
2005-03-21 03:41:00,1.91658,1.91658,1.9162,1.91628,40900000.0
2005-03-21 03:42:00,1.91618,1.91622,1.91597,1.91597,58600000.0
2005-03-21 03:43:00,1.91613,1.91613,1.91598,1.91608,88300001.0
2005-03-21 03:44:00,1.91612,1.91616,1.91597,1.91597,45999998.0
2005-03-21 03:45:00,1.91596,1.9161,1.91596,1.9161,57300000.0
2005-03-21 03:46:00,1.91605,1.91605,1.91594,1.91594,77500000.0
2005-03-21 03:47:00,1.91606,1.91613,1.91599,1.91613,83600001.0
2005-03-21 03:48:00,1.9161,1.91611,1.91602,1.91608,51100000.0
2005-03-21 03:49:00,1.91609,1.91609,1.916,1.91607,29900000.0
2005-03-21 03:50:00,1.91604,1.91605,1.91597,1.91598,77500000.0
2005-03-21 03:51:00,1.91606,1.91606,1.91584,1.91584,103700000.0
2005-03-21 03:52:00,1.91595,1.91617,1.91595,1.91616,95099997.0
2005-03-21 03:53:00,1.916,1.9161,1.91589,1.91589,55100000.0
2005-03-21 03:54:00,1.916,1.91616,1.91591,1.91594,59600001.0
2005-03-21 03:55:00,1.91584,1.916,1.91584,1.916,49700000.0
2005-03-21 03:56:00,1.91605,1.91605,1.91595,1.91605,36300000.0
2005-03-21 03:57:00,1.91599,1.91607,1.91599,1.91607,55900000.0
2005-03-21 03:58:00,1.9161,1.91616,1.91603,1.91607,36600000.0
2005-03-21 03:59:00,1.91602,1.91612,1.916,1.91612,34599999.0
2005-03-21 04:00:00,1.91601,1.91601,1.91599,1.91599,14400000.0
2005-03-21 04:01:00,1.91588,1.91588,1.91584,1.91584,23800000.0
2005-03-21 04:02:00,1.9157,1.9157,1.91533,1.91543,33800000.0
2005-03-21 04:03:00,1.91538,1.91538,1.91523,1.91537,43200000.0
2005-03-21 04:04:00,1.91538,1.91545,1.91538,1.9154,46900000.0
2005-03-21 04:05:00,1.91535,1.91535,1.91519,1.9152,8100000.0
2005-03-21 04:06:00,1.9151,1.91521,1.91504,1.91513,76200001.0
2005-03-21 04:07:00,1.91526,1.9154,1.91515,1.91531,33600000.0
2005-03-21 04:08:00,1.91533,1.91556,1.91509,1.91555,75500000.0
2005-03-21 04:09:00,1.91542,1.91542,1.91523,1.91523,33500000.0
2005-03-21 04:10:00,1.9151,1.9151,1.91485,1.9149,35500000.0
2005-03-21 04:11:00,1.91498,1.91498,1.91393,1.91393,46100000.0
2005-03-21 04:12:00,1.91384,1.91384,1.91317,1.91317,143700002.0
2005-03-21 04:13:00,1.91334,1.9138,1.91334,1.91372,136299997.0
2005-03-21 04:14:00,1.91383,1.91396,1.9138,1.9138,31800000.0
2005-03-21 04:15:00,1.91378,1.91386,1.91374,1.91378,91499999.0
2005-03-21 04:16:00,1.91378,1.91378,1.91368,1.91377,78200000.0
2005-03-21 04:17:00,1.91389,1.91413,1.91389,1.91392,63200000.0
2005-03-21 04:18:00,1.914,1.91411,1.914,1.91406,66500001.0
2005-03-21 04:19:00,1.91403,1.91403,1.91387,1.91387,14400000.0
2005-03-21 04:20:00,1.91374,1.91401,1.91374,1.91401,62200001.0
2005-03-21 04:21:00,1.91413,1.91413,1.91405,1.91405,89500001.0
2005-03-21 04:22:00,1.91398,1.91405,1.91395,1.91405,103199999.0
2005-03-21 04:23:00,1.91408,1.91415,1.914,1.914,72699998.0
2005-03-21 04:24:00,1.91407,1.91419,1.91407,1.9141,51800000.0
2005-03-21 04:25:00,1.9142,1.91431,1.91416,1.91428,86899999.0
2005-03-21 04:26:00,1.91438,1.91438,1.91428,1.91428,24800000.0
2005-03-21 04:27:00,1.91437,1.91444,1.91434,1.91437,45800000.0
2005-03-21 04:28:00,1.91428,1.91438,1.91426,1.91429,97000001.0
2005-03-21 04:29:00,1.91438,1.9145,1.91421,1.91421,59900000.0
2005-03-21 04:30:00,1.9141,1.9141,1.91399,1.91408,47600000.0
2005-03-21 04:31:00,1.91413,1.91418,1.91403,1.9141,82300002.0
2005-03-21 04:32:00,1.91422,1.91422,1.91406,1.91406,21500000.0
2005-03-21 04:33:00,1.9141,1.91417,1.91398,1.91398,42600000.0
2005-03-21 04:34:00,1.91413,1.91418,1.91412,1.91412,51300000.0
2005-03-21 04:35:00,1.91406,1.91418,1.91406,1.91416,36200001.0
2005-03-21 04:36:00,1.91412,1.91422,1.91407,1.91416,57699999.0
2005-03-21 04:37:00,1.91415,1.91415,1.91405,1.9141,48199999.0
2005-03-21 04:38:00,1.9141,1.91415,1.9141,1.91415,25900000.0
2005-03-21 04:39:00,1.91416,1.91429,1.91406,1.91429,99899999.0
2005-03-21 04:40:00,1.91418,1.91418,1.9141,1.9141,43799999.0
2005-03-21 04:41:00,1.9142,1.91429,1.91414,1.91415,72600001.0
2005-03-21 04:42:00,1.91433,1.91436,1.91422,1.91422,41600000.0
2005-03-21 04:43:00,1.91426,1.91448,1.9142,1.91448,86000001.0
2005-03-21 04:44:00,1.9142,1.91425,1.91415,1.91415,26600000.0
2005-03-21 04:45:00,1.91409,1.91409,1.91396,1.91396,6000000.0
2005-03-21 04:46:00,1.91387,1.91396,1.91379,1.91385,74600001.0
2005-03-21 04:47:00,1.9139,1.91399,1.91339,1.91339,42600000.0
2005-03-21 04:48:00,1.9135,1.9136,1.91338,1.91351,101500000.0
2005-03-21 04:49:00,1.91341,1.91341,1.91329,1.91336,69300000.0
2005-03-21 04:50:00,1.91347,1.91368,1.91339,1.91339,56000000.0
2005-03-21 04:51:00,1.91347,1.91353,1.91342,1.91342,26000000.0
2005-03-21 04:52:00,1.91345,1.91345,1.91345,1.91345,20200000.0
2005-03-21 04:53:00,1.91347,1.9136,1.91344,1.91344,75000001.0
2005-03-21 04:54:00,1.91362,1.9139,1.91356,1.9139,19400000.0
2005-03-21 04:55:00,1.91373,1.91384,1.91373,1.91378,18400000.0
2005-03-21 04:56:00,1.91378,1.91378,1.9137,1.9137,45899999.0
2005-03-21 04:57:00,1.91372,1.91375,1.91368,1.91375,59300000.0
2005-03-21 04:58:00,1.91366,1.91366,1.91271,1.91271,55200000.0
2005-03-21 04:59:00,1.91272,1.91286,1.91262,1.91274,123199999.0
2005-03-21 05:00:00,1.9128,1.91287,1.91273,1.91275,87400000.0
2005-03-21 05:01:00,1.91294,1.91302,1.91285,1.91285,50300001.0
2005-03-21 05:02:00,1.91291,1.91291,1.9127,1.91271,19400000.0
2005-03-21 05:03:00,1.91281,1.91281,1.91261,1.91269,68499998.0
2005-03-21 05:04:00,1.91269,1.91269,1.91242,1.91242,33300000.0
2005-03-21 05:05:00,1.9126,1.91262,1.91248,1.91259,53200000.0
2005-03-21 05:06:00,1.91261,1.91273,1.91238,1.91238,42500001.0
2005-03-21 05:07:00,1.91268,1.91268,1.91246,1.91262,27300000.0
2005-03-21 05:08:00,1.91263,1.91269,1.91252,1.91253,78300001.0
2005-03-21 05:09:00,1.91253,1.91267,1.91253,1.91267,113699998.0
2005-03-21 05:10:00,1.9127,1.9127,1.91256,1.91256,82800002.0
2005-03-21 05:11:00,1.91268,1.91283,1.91268,1.91279,40900000.0
2005-03-21 05:12:00,1.91276,1.91276,1.91256,1.91256,82299999.0
2005-03-21 05:13:00,1.91274,1.91284,1.91269,1.91276,86300001.0
2005-03-21 05:14:00,1.91271,1.91284,1.91271,1.91272,97100001.0
2005-03-21 05:15:00,1.913,1.913,1.9129,1.91298,42400000.0
2005-03-21 05:16:00,1.91313,1.91326,1.91308,1.91313,50200000.0
2005-03-21 05:17:00,1.9131,1.91323,1.91307,1.91316,174299999.0
2005-03-21 05:18:00,1.91323,1.91332,1.91318,1.91332,22500000.0
2005-03-21 05:19:00,1.91317,1.91332,1.91317,1.91328,33500001.0
2005-03-21 05:20:00,1.91333,1.91337,1.91326,1.91336,105200000.0
2005-03-21 05:21:00,1.91335,1.91335,1.91323,1.91327,64600000.0
2005-03-21 05:22:00,1.91325,1.91325,1.91299,1.91299,49600000.0
2005-03-21 05:23:00,1.91295,1.91295,1.91267,1.91269,66899999.0
2005-03-21 05:24:00,1.91269,1.91296,1.91252,1.91252,93100000.0
2005-03-21 05:25:00,1.91243,1.91274,1.91234,1.91274,39699999.0
2005-03-21 05:26:00,1.9128,1.91285,1.91278,1.91282,28900000.0
2005-03-21 05:27:00,1.91276,1.91276,1.91261,1.91276,55599999.0
2005-03-21 05:28:00,1.91279,1.91279,1.91263,1.91274,28000000.0
2005-03-21 05:29:00,1.91282,1.91283,1.91276,1.91276,25200000.0
2005-03-21 05:30:00,1.91304,1.9133,1.91287,1.9133,56500000.0
2005-03-21 05:31:00,1.91359,1.91387,1.91355,1.91375,121200000.0
2005-03-21 05:32:00,1.91397,1.91416,1.91397,1.91407,63500002.0
2005-03-21 05:33:00,1.91372,1.91372,1.91311,1.91368,16100000.0
2005-03-21 05:34:00,1.91398,1.91423,1.91383,1.91415,62500000.0
2005-03-21 05:35:00,1.91433,1.91435,1.91423,1.9143,36550000.0
2005-03-21 05:36:00,1.91431,1.91463,1.91425,1.91463,119100000.0
2005-03-21 05:37:00,1.9148,1.91495,1.91444,1.91461,71600001.0
2005-03-21 05:38:00,1.91473,1.91473,1.91459,1.91468,35300000.0
2005-03-21 05:39:00,1.91458,1.91458,1.91447,1.91447,38000000.0
2005-03-21 05:40:00,1.91457,1.91457,1.9144,1.91457,115800001.0
2005-03-21 05:41:00,1.91462,1.91469,1.91454,1.91454,51600000.0
2005-03-21 05:42:00,1.91456,1.91458,1.91445,1.9145,89500000.0
2005-03-21 05:43:00,1.91445,1.91471,1.91438,1.9146,146399997.0
2005-03-21 05:44:00,1.91468,1.91487,1.91468,1.91482,72000000.0
2005-03-21 05:45:00,1.91504,1.9151,1.91481,1.91481,59800000.0
2005-03-21 05:46:00,1.91454,1.91454,1.91451,1.91451,14100000.0
2005-03-21 05:47:00,1.91442,1.91449,1.91442,1.91446,22000000.0
2005-03-21 05:48:00,1.91438,1.91438,1.9142,1.91431,84599999.0
2005-03-21 05:49:00,1.91416,1.91416,1.91397,1.91397,42500000.0
2005-03-21 05:50:00,1.91403,1.91403,1.91394,1.91394,28700000.0
2005-03-21 05:51:00,1.91398,1.91419,1.91398,1.91416,29000000.0
2005-03-21 05:52:00,1.91403,1.91409,1.91395,1.91405,121899998.0
2005-03-21 05:53:00,1.91367,1.91384,1.91348,1.91371,87999999.0
2005-03-21 05:54:00,1.91342,1.91354,1.91339,1.91348,58199999.0
2005-03-21 05:55:00,1.91303,1.91303,1.91228,1.9125,51899998.0
2005-03-21 05:56:00,1.91255,1.91277,1.91241,1.91241,115300001.0
2005-03-21 05:57:00,1.9125,1.91259,1.91249,1.91249,71599999.0
2005-03-21 05:58:00,1.91243,1.91257,1.91231,1.91257,93700001.0
2005-03-21 05:59:00,1.91261,1.91278,1.91261,1.91262,90199999.0
2005-03-21 06:00:00,1.9128,1.91301,1.9127,1.91282,81549998.0
2005-03-21 06:01:00,1.91298,1.91298,1.9128,1.91284,42400001.0
2005-03-21 06:02:00,1.91296,1.91303,1.9129,1.91303,51599999.0
2005-03-21 06:03:00,1.91298,1.91298,1.91272,1.91291,69900001.0
2005-03-21 06:04:00,1.9129,1.91308,1.91285,1.91287,69600000.0
2005-03-21 06:05:00,1.91288,1.91289,1.91282,1.91282,49900001.0
2005-03-21 06:06:00,1.91283,1.91309,1.91283,1.91295,75700000.0
2005-03-21 06:07:00,1.91286,1.91303,1.91286,1.91292,52000000.0
2005-03-21 06:08:00,1.913,1.91305,1.913,1.91305,30600000.0
2005-03-21 06:09:00,1.91298,1.91301,1.91292,1.91292,89700000.0
2005-03-21 06:10:00,1.91292,1.91303,1.91289,1.91303,39600001.0
2005-03-21 06:11:00,1.9131,1.9132,1.9131,1.91311,69000000.0
2005-03-21 06:12:00,1.91323,1.91373,1.91316,1.91373,98399998.0
2005-03-21 06:13:00,1.91385,1.91391,1.91374,1.91391,99299998.0
2005-03-21 06:14:00,1.91387,1.91387,1.9138,1.91387,56600000.0
2005-03-21 06:15:00,1.91381,1.91381,1.91357,1.91359,87100001.0
2005-03-21 06:16:00,1.91352,1.91363,1.91346,1.91346,99800000.0
2005-03-21 06:17:00,1.91347,1.91353,1.91335,1.91335,61900000.0
2005-03-21 06:18:00,1.91345,1.91345,1.91332,1.91339,29200000.0
2005-03-21 06:19:00,1.91346,1.91355,1.91344,1.91344,70200000.0
2005-03-21 06:20:00,1.91355,1.91387,1.91355,1.91378,58900000.0
2005-03-21 06:21:00,1.91346,1.91376,1.91346,1.91376,65400001.0
2005-03-21 06:22:00,1.91377,1.91385,1.91377,1.91385,99700000.0
2005-03-21 06:23:00,1.91381,1.91381,1.91358,1.91358,50800000.0
2005-03-21 06:24:00,1.91368,1.91371,1.91364,1.91364,77800000.0
2005-03-21 06:25:00,1.91367,1.91384,1.91367,1.91384,72200000.0
2005-03-21 06:26:00,1.91377,1.91383,1.91354,1.91354,52800000.0
2005-03-21 06:27:00,1.91342,1.91364,1.91342,1.91364,49300000.0
2005-03-21 06:28:00,1.91353,1.91353,1.91338,1.9134,84899999.0
2005-03-21 06:29:00,1.91338,1.91345,1.9133,1.91345,49700001.0
2005-03-21 06:30:00,1.91336,1.91356,1.91329,1.91356,56600000.0
2005-03-21 06:31:00,1.91338,1.91345,1.91338,1.9134,34100000.0
2005-03-21 06:32:00,1.91342,1.91342,1.91328,1.91331,74099999.0
2005-03-21 06:33:00,1.91343,1.91343,1.91343,1.91343,9200000.0
2005-03-21 06:34:00,1.91335,1.91345,1.91335,1.91342,59799999.0
2005-03-21 06:35:00,1.9134,1.91344,1.91329,1.91329,35400000.0
2005-03-21 06:36:00,1.91339,1.91342,1.91333,1.91338,64100001.0
2005-03-21 06:37:00,1.91349,1.91352,1.91343,1.91343,23600000.0
2005-03-21 06:38:00,1.91363,1.91363,1.91355,1.91363,37200000.0
2005-03-21 06:39:00,1.91362,1.91371,1.91357,1.91364,91200000.0
2005-03-21 06:40:00,1.91368,1.91368,1.91349,1.91349,9800000.0
2005-03-21 06:41:00,1.9137,1.91399,1.9137,1.91396,42500000.0
2005-03-21 06:42:00,1.91387,1.91387,1.91381,1.91387,49100000.0
2005-03-21 06:43:00,1.91385,1.91385,1.9138,1.9138,41399999.0
2005-03-21 06:44:00,1.91385,1.91397,1.91385,1.9139,24100000.0
2005-03-21 06:45:00,1.91386,1.91388,1.91371,1.91383,44000000.0
2005-03-21 06:46:00,1.9139,1.9139,1.91373,1.91387,39000000.0
2005-03-21 06:47:00,1.91381,1.91399,1.91381,1.91393,52500000.0
2005-03-21 06:48:00,1.91377,1.91377,1.91298,1.91313,80999999.0
2005-03-21 06:49:00,1.9133,1.91337,1.91325,1.91337,84000000.0
2005-03-21 06:50:00,1.91332,1.91342,1.91329,1.91331,53799999.0
2005-03-21 06:51:00,1.91333,1.91333,1.91313,1.91326,50700000.0
2005-03-21 06:52:00,1.9133,1.91335,1.91305,1.91305,18900000.0
2005-03-21 06:53:00,1.9134,1.91348,1.91332,1.91332,26300000.0
2005-03-21 06:54:00,1.91333,1.91333,1.91323,1.91332,31400000.0
2005-03-21 06:55:00,1.9132,1.9132,1.9129,1.913,25600000.0
2005-03-21 06:56:00,1.91322,1.91331,1.9132,1.91327,73800000.0
2005-03-21 06:57:00,1.91312,1.91312,1.91282,1.91287,33400000.0
2005-03-21 06:58:00,1.91285,1.9129,1.91282,1.91287,31000000.0
2005-03-21 06:59:00,1.91279,1.91294,1.91279,1.91291,87400003.0
2005-03-21 07:00:00,1.91313,1.91326,1.91305,1.91323,60500000.0
2005-03-21 07:01:00,1.91318,1.91328,1.91302,1.91311,56300000.0
2005-03-21 07:02:00,1.91327,1.91327,1.91314,1.91315,41600000.0
2005-03-21 07:03:00,1.91331,1.91335,1.91328,1.9133,76000001.0
2005-03-21 07:04:00,1.91332,1.9134,1.91324,1.91326,51299998.0
2005-03-21 07:05:00,1.91319,1.91329,1.91317,1.91322,122999996.0
2005-03-21 07:06:00,1.91329,1.91329,1.9132,1.9132,3200000.0
2005-03-21 07:07:00,1.9133,1.9133,1.9132,1.91322,131799999.0
2005-03-21 07:08:00,1.91335,1.91335,1.91315,1.91331,112699999.0
2005-03-21 07:09:00,1.9132,1.9132,1.9131,1.9132,63200001.0
2005-03-21 07:10:00,1.91318,1.91327,1.91316,1.91321,60500000.0
2005-03-21 07:11:00,1.9132,1.9132,1.91315,1.91315,16100000.0
2005-03-21 07:12:00,1.91322,1.91334,1.91319,1.91322,97900000.0
2005-03-21 07:13:00,1.91322,1.91322,1.91306,1.91307,56300000.0
2005-03-21 07:14:00,1.91305,1.9132,1.91305,1.9131,127000000.0
2005-03-21 07:15:00,1.91317,1.91323,1.91305,1.91323,53900000.0
2005-03-21 07:16:00,1.91323,1.91323,1.91314,1.91314,10600000.0
2005-03-21 07:17:00,1.91317,1.91317,1.91305,1.91314,80299998.0
2005-03-21 07:18:00,1.91302,1.91328,1.91302,1.91328,34900000.0
2005-03-21 07:19:00,1.9131,1.91315,1.91307,1.91307,60800001.0
2005-03-21 07:20:00,1.91308,1.91315,1.91305,1.91315,43100000.0
2005-03-21 07:21:00,1.9131,1.91318,1.9131,1.91315,30600000.0
2005-03-21 07:22:00,1.9129,1.91292,1.91265,1.91292,19800000.0
2005-03-21 07:23:00,1.91268,1.91285,1.91258,1.91266,71300000.0
2005-03-21 07:24:00,1.91277,1.91297,1.91277,1.91282,49900000.0
2005-03-21 07:25:00,1.91312,1.91326,1.9129,1.91324,34200000.0
2005-03-21 07:26:00,1.91323,1.91337,1.91305,1.91318,111700000.0
2005-03-21 07:27:00,1.91305,1.91315,1.91305,1.91308,99900002.0
2005-03-21 07:28:00,1.91305,1.91313,1.91305,1.91313,46700002.0
2005-03-21 07:29:00,1.91314,1.91314,1.91299,1.91299,37399999.0
2005-03-21 07:30:00,1.91316,1.91343,1.91316,1.91319,94500000.0
2005-03-21 07:31:00,1.91308,1.91312,1.91305,1.9131,74999999.0
2005-03-21 07:32:00,1.9131,1.91315,1.9131,1.9131,79900001.0
2005-03-21 07:33:00,1.91322,1.91337,1.91322,1.91327,90800004.0
2005-03-21 07:34:00,1.9133,1.91331,1.91323,1.91328,85000001.0
2005-03-21 07:35:00,1.91331,1.91331,1.91304,1.91304,43199999.0
2005-03-21 07:36:00,1.91307,1.91308,1.91294,1.91294,32400000.0
2005-03-21 07:37:00,1.91298,1.91307,1.91295,1.91307,60900000.0
2005-03-21 07:38:00,1.91302,1.9131,1.9129,1.9131,36200000.0
2005-03-21 07:39:00,1.9131,1.9131,1.91296,1.91305,75000000.0
2005-03-21 07:40:00,1.913,1.91309,1.91298,1.91308,36500001.0
2005-03-21 07:41:00,1.91317,1.91327,1.91314,1.9132,97300001.0
2005-03-21 07:42:00,1.91321,1.91327,1.91308,1.91308,68200000.0
2005-03-21 07:43:00,1.91326,1.9135,1.91326,1.9134,122499998.0
2005-03-21 07:44:00,1.91343,1.91351,1.91342,1.9135,38400000.0
2005-03-21 07:45:00,1.91352,1.91352,1.9134,1.9134,22900000.0
2005-03-21 07:46:00,1.91336,1.9134,1.91331,1.91332,30900000.0
2005-03-21 07:47:00,1.91329,1.91336,1.91329,1.91336,30900001.0
2005-03-21 07:48:00,1.91348,1.91348,1.9134,1.9134,3300000.0
2005-03-21 07:49:00,1.9134,1.91348,1.9134,1.91345,53600000.0
2005-03-21 07:50:00,1.91332,1.91332,1.91325,1.91325,23800000.0
2005-03-21 07:51:00,1.91322,1.91329,1.91322,1.91326,11500000.0
2005-03-21 07:52:00,1.91324,1.91352,1.91324,1.91344,42900000.0
2005-03-21 07:53:00,1.91328,1.91328,1.91328,1.91328,33099998.0
2005-03-21 07:54:00,1.91338,1.91347,1.91335,1.91335,29400000.0
2005-03-21 07:55:00,1.91334,1.91349,1.91334,1.91342,101999999.0
2005-03-21 07:56:00,1.91363,1.91363,1.91345,1.91346,56500001.0
2005-03-21 07:57:00,1.91342,1.91342,1.91337,1.9134,49799999.0
2005-03-21 07:58:00,1.91333,1.91352,1.91333,1.91343,32400000.0
2005-03-21 07:59:00,1.91346,1.91346,1.91333,1.91344,46299999.0
2005-03-21 08:00:00,1.91336,1.91336,1.91334,1.91334,21399999.0
2005-03-21 08:01:00,1.91337,1.91343,1.91327,1.91327,73499999.0
2005-03-21 08:02:00,1.91336,1.91349,1.91336,1.91342,52900000.0
2005-03-21 08:03:00,1.91347,1.91359,1.91326,1.91332,53550001.0
2005-03-21 08:04:00,1.91343,1.9137,1.91343,1.91367,117700001.0
2005-03-21 08:05:00,1.91375,1.9139,1.91358,1.9139,68800000.0
2005-03-21 08:06:00,1.91384,1.91394,1.91384,1.91394,4000000.0
2005-03-21 08:07:00,1.91384,1.91384,1.91373,1.91373,52000000.0
2005-03-21 08:08:00,1.9138,1.91383,1.91374,1.91377,61000000.0
2005-03-21 08:09:00,1.9137,1.91377,1.91368,1.91377,53300001.0
2005-03-21 08:10:00,1.9138,1.91392,1.91374,1.91392,175999999.0
2005-03-21 08:11:00,1.91386,1.91386,1.91375,1.91375,14500000.0
2005-03-21 08:12:00,1.91383,1.91395,1.91381,1.9139,80600000.0
2005-03-21 08:13:00,1.91399,1.91399,1.91389,1.91396,78500000.0
2005-03-21 08:14:00,1.9142,1.91437,1.91413,1.91433,53700000.0
2005-03-21 08:15:00,1.91448,1.91451,1.91439,1.91443,91699998.0
2005-03-21 08:16:00,1.91433,1.91437,1.91433,1.91437,17800000.0
2005-03-21 08:17:00,1.91438,1.91438,1.914,1.91405,55400000.0
2005-03-21 08:18:00,1.91408,1.91423,1.91408,1.91421,43500000.0
2005-03-21 08:19:00,1.9142,1.91425,1.91418,1.91425,39300000.0
2005-03-21 08:20:00,1.9143,1.9143,1.9141,1.9143,66100000.0
2005-03-21 08:21:00,1.91426,1.91443,1.91419,1.91436,89200000.0
2005-03-21 08:22:00,1.9145,1.91465,1.91449,1.9146,62000000.0
2005-03-21 08:23:00,1.91465,1.91465,1.91465,1.91465,20300000.0
2005-03-21 08:24:00,1.91438,1.9146,1.91425,1.9146,44699999.0
2005-03-21 08:25:00,1.91475,1.9149,1.91472,1.91486,80199999.0
2005-03-21 08:26:00,1.91496,1.91509,1.91491,1.91493,50900000.0
2005-03-21 08:27:00,1.91495,1.91495,1.91475,1.91475,19800000.0
2005-03-21 08:28:00,1.91464,1.91472,1.91441,1.91456,77900000.0
2005-03-21 08:29:00,1.91475,1.91505,1.91475,1.91493,73100001.0
2005-03-21 08:30:00,1.91531,1.91546,1.91521,1.91525,164300003.0
2005-03-21 08:31:00,1.91553,1.91586,1.91553,1.91578,71900000.0
2005-03-21 08:32:00,1.91575,1.9158,1.91541,1.91567,106300002.0
2005-03-21 08:33:00,1.91583,1.91586,1.91552,1.91586,29799999.0
2005-03-21 08:34:00,1.91599,1.91599,1.91547,1.91583,71299999.0
2005-03-21 08:35:00,1.916,1.91602,1.91593,1.91595,52900000.0
2005-03-21 08:36:00,1.91557,1.91557,1.91483,1.91551,48300000.0
2005-03-21 08:37:00,1.91547,1.91547,1.91484,1.91504,90000001.0
2005-03-21 08:38:00,1.91496,1.91514,1.91479,1.91493,132500001.0
2005-03-21 08:39:00,1.91513,1.91539,1.91506,1.91533,96100000.0
2005-03-21 08:40:00,1.91532,1.91566,1.91532,1.9155,86400000.0
2005-03-21 08:41:00,1.9156,1.91565,1.91535,1.91549,100469998.0
2005-03-21 08:42:00,1.9156,1.9156,1.91533,1.91544,58000000.0
2005-03-21 08:43:00,1.91541,1.91541,1.91504,1.91504,60500000.0
2005-03-21 08:44:00,1.9153,1.91552,1.9152,1.9155,64399998.0
2005-03-21 08:45:00,1.91556,1.91582,1.91545,1.91577,71900001.0
2005-03-21 08:46:00,1.91595,1.91603,1.9159,1.91603,49900000.0
2005-03-21 08:47:00,1.9161,1.91622,1.91604,1.91606,40899999.0
2005-03-21 08:48:00,1.91622,1.91622,1.91588,1.91588,85100001.0
2005-03-21 08:49:00,1.91588,1.91595,1.91579,1.9158,46100000.0
2005-03-21 08:50:00,1.91573,1.91586,1.9157,1.91575,60400000.0
2005-03-21 08:51:00,1.91572,1.91579,1.91553,1.91553,37900000.0
2005-03-21 08:52:00,1.91545,1.91559,1.91543,1.91543,67100000.0
2005-03-21 08:53:00,1.91565,1.91584,1.91558,1.9157,62599999.0
2005-03-21 08:54:00,1.91596,1.91619,1.91581,1.91619,28400000.0
2005-03-21 08:55:00,1.91617,1.91617,1.9159,1.9159,62100000.0
2005-03-21 08:56:00,1.91587,1.91587,1.9157,1.9157,34000000.0
2005-03-21 08:57:00,1.91579,1.91579,1.91576,1.91576,25800000.0
2005-03-21 08:58:00,1.91588,1.91598,1.91583,1.9159,68599999.0
2005-03-21 08:59:00,1.91591,1.91591,1.91572,1.91572,39299999.0
2005-03-21 09:00:00,1.9159,1.9159,1.91585,1.91585,40000000.0
2005-03-21 09:01:00,1.91596,1.91603,1.91596,1.91599,45400001.0
2005-03-21 09:02:00,1.91608,1.91614,1.91605,1.91614,18900000.0
2005-03-21 09:03:00,1.91625,1.9167,1.91625,1.9167,66699998.0
2005-03-21 09:04:00,1.91675,1.91684,1.91623,1.91633,84699999.0
2005-03-21 09:05:00,1.91634,1.91634,1.91608,1.91615,73700000.0
2005-03-21 09:06:00,1.91633,1.91641,1.91621,1.91634,137900002.0
2005-03-21 09:07:00,1.91642,1.91663,1.91635,1.91653,136300000.0
2005-03-21 09:08:00,1.9165,1.91652,1.91622,1.91627,87600001.0
2005-03-21 09:09:00,1.91636,1.9165,1.91631,1.91636,77400001.0
2005-03-21 09:10:00,1.91645,1.91655,1.91627,1.91645,30100000.0
2005-03-21 09:11:00,1.91665,1.91669,1.9164,1.91649,62500000.0
2005-03-21 09:12:00,1.9167,1.91697,1.9166,1.91696,110799999.0
2005-03-21 09:13:00,1.91695,1.9171,1.91695,1.9171,10900000.0
2005-03-21 09:14:00,1.91727,1.91747,1.917,1.91735,60700000.0
2005-03-21 09:15:00,1.91718,1.91718,1.91653,1.91661,21700000.0
2005-03-21 09:16:00,1.91678,1.91687,1.91678,1.91683,21900000.0
2005-03-21 09:17:00,1.91694,1.9172,1.91694,1.91702,68800000.0
2005-03-21 09:18:00,1.91715,1.91715,1.91708,1.91715,43600000.0
2005-03-21 09:19:00,1.91722,1.91731,1.91709,1.91709,45999999.0
2005-03-21 09:20:00,1.91704,1.91704,1.91694,1.91694,60899997.0
2005-03-21 09:21:00,1.91685,1.91685,1.91665,1.91665,70999998.0
2005-03-21 09:22:00,1.91623,1.91623,1.91536,1.91586,75100000.0
2005-03-21 09:23:00,1.91635,1.91635,1.91604,1.91615,47499999.0
2005-03-21 09:24:00,1.91598,1.91598,1.91547,1.9155,20900000.0
2005-03-21 09:25:00,1.9155,1.91558,1.91528,1.9153,45700000.0
2005-03-21 09:26:00,1.91539,1.91558,1.91539,1.91553,62400000.0
2005-03-21 09:27:00,1.9156,1.91576,1.9156,1.91572,75200000.0
2005-03-21 09:28:00,1.91571,1.91571,1.91542,1.91545,85400000.0
2005-03-21 09:29:00,1.91558,1.91579,1.91552,1.91579,70300000.0
2005-03-21 09:30:00,1.91611,1.91643,1.91606,1.91606,42300001.0
2005-03-21 09:31:00,1.91628,1.9163,1.91598,1.91623,124900001.0
2005-03-21 09:32:00,1.91617,1.91617,1.91585,1.91585,59899999.0
2005-03-21 09:33:00,1.91574,1.91586,1.91549,1.91563,45700000.0
2005-03-21 09:34:00,1.91575,1.91575,1.91552,1.91552,51700000.0
2005-03-21 09:35:00,1.9158,1.91598,1.91563,1.91598,136500001.0
2005-03-21 09:36:00,1.91612,1.9163,1.91599,1.9162,36400000.0
2005-03-21 09:37:00,1.91633,1.91664,1.91615,1.91659,86800000.0
2005-03-21 09:38:00,1.91676,1.91676,1.91649,1.91649,86399998.0
2005-03-21 09:39:00,1.91638,1.91673,1.91599,1.91599,75400000.0
2005-03-21 09:40:00,1.91617,1.9164,1.91585,1.91585,95300000.0
2005-03-21 09:41:00,1.91543,1.91543,1.9151,1.9151,23200000.0
2005-03-21 09:42:00,1.91528,1.9153,1.91477,1.91477,48100000.0
2005-03-21 09:43:00,1.9149,1.91494,1.91405,1.91405,124099998.0
2005-03-21 09:44:00,1.91396,1.91396,1.91329,1.91368,95800000.0
2005-03-21 09:45:00,1.91372,1.91383,1.91366,1.91383,56500001.0
2005-03-21 09:46:00,1.91387,1.91391,1.91339,1.91352,98700000.0
2005-03-21 09:47:00,1.9134,1.9134,1.91312,1.91318,103899999.0
2005-03-21 09:48:00,1.91328,1.91328,1.91267,1.91267,54000000.0
2005-03-21 09:49:00,1.91305,1.91306,1.91263,1.91263,75799999.0
2005-03-21 09:50:00,1.91227,1.91227,1.91073,1.91084,94399997.0
2005-03-21 09:51:00,1.91122,1.91125,1.91099,1.91099,37900000.0
2005-03-21 09:52:00,1.91137,1.91149,1.9111,1.91149,62099999.0
2005-03-21 09:53:00,1.91156,1.91156,1.91123,1.91137,85000002.0
2005-03-21 09:54:00,1.91128,1.91128,1.91093,1.91106,57700000.0
2005-03-21 09:55:00,1.91103,1.9112,1.91065,1.91102,94200000.0
2005-03-21 09:56:00,1.91043,1.91043,1.90969,1.90969,35600000.0
2005-03-21 09:57:00,1.90928,1.90952,1.90915,1.90951,57399999.0
2005-03-21 09:58:00,1.90981,1.90999,1.90975,1.90987,23900000.0
2005-03-21 09:59:00,1.91001,1.91001,1.90964,1.90964,82600002.0
2005-03-21 10:00:00,1.90943,1.90982,1.90938,1.90982,90500000.0
2005-03-21 10:01:00,1.91007,1.91045,1.91007,1.91045,66900000.0
2005-03-21 10:02:00,1.91055,1.91055,1.91012,1.91012,49800001.0
2005-03-21 10:03:00,1.91028,1.91028,1.90995,1.90995,71100000.0
2005-03-21 10:04:00,1.90993,1.90993,1.909,1.90918,66299999.0
2005-03-21 10:05:00,1.9093,1.9093,1.9091,1.9093,105900002.0
2005-03-21 10:06:00,1.90942,1.9096,1.9094,1.9094,54300000.0
2005-03-21 10:07:00,1.90946,1.90966,1.9094,1.90966,85699997.0
2005-03-21 10:08:00,1.90987,1.91002,1.90972,1.90972,82400001.0
2005-03-21 10:09:00,1.90972,1.90979,1.90963,1.90968,70500000.0
2005-03-21 10:10:00,1.90975,1.90994,1.90969,1.90988,63300000.0
2005-03-21 10:11:00,1.91013,1.91051,1.91013,1.91038,93299997.0
2005-03-21 10:12:00,1.91042,1.91044,1.90994,1.90994,51800000.0
2005-03-21 10:13:00,1.91004,1.91011,1.90993,1.90999,52000001.0
2005-03-21 10:14:00,1.9101,1.91028,1.91006,1.91026,72000000.0
2005-03-21 10:15:00,1.91024,1.91034,1.91014,1.91034,47100000.0
2005-03-21 10:16:00,1.91023,1.91074,1.91023,1.91054,83600000.0
2005-03-21 10:17:00,1.9105,1.9105,1.91029,1.91041,47800001.0
2005-03-21 10:18:00,1.91043,1.91043,1.91004,1.91022,70800000.0
2005-03-21 10:19:00,1.91022,1.91035,1.90998,1.91004,86200000.0
2005-03-21 10:20:00,1.91007,1.91008,1.90993,1.90993,40900000.0
2005-03-21 10:21:00,1.90997,1.90997,1.90982,1.90993,82899999.0
2005-03-21 10:22:00,1.90988,1.90988,1.90957,1.90957,59100001.0
2005-03-21 10:23:00,1.9098,1.91002,1.9097,1.90973,62200001.0
2005-03-21 10:24:00,1.90954,1.90954,1.90809,1.90816,47800001.0
2005-03-21 10:25:00,1.90825,1.90867,1.90825,1.90857,101500000.0
2005-03-21 10:26:00,1.90814,1.90814,1.90741,1.90764,34500000.0
2005-03-21 10:27:00,1.90747,1.90752,1.90709,1.90709,37300000.0
2005-03-21 10:28:00,1.90729,1.90749,1.9071,1.90749,74899998.0
2005-03-21 10:29:00,1.90785,1.90802,1.90772,1.90802,41999999.0
2005-03-21 10:30:00,1.90809,1.90809,1.90731,1.90731,71500000.0
2005-03-21 10:31:00,1.90723,1.90735,1.90715,1.9073,26900000.0
2005-03-21 10:32:00,1.90742,1.90742,1.90699,1.90699,72299999.0
2005-03-21 10:33:00,1.90712,1.90715,1.90696,1.90715,88300000.0
2005-03-21 10:34:00,1.90727,1.90734,1.90719,1.90734,119700002.0
2005-03-21 10:35:00,1.90736,1.90758,1.90736,1.9075,45300000.0
2005-03-21 10:36:00,1.90734,1.90734,1.90716,1.90716,15300000.0
2005-03-21 10:37:00,1.90717,1.90727,1.90691,1.90712,92000000.0
2005-03-21 10:38:00,1.90728,1.90729,1.9069,1.90698,63200000.0
2005-03-21 10:39:00,1.90727,1.90729,1.90662,1.90662,38300000.0
2005-03-21 10:40:00,1.90675,1.90683,1.90665,1.90669,92799999.0
2005-03-21 10:41:00,1.90675,1.9072,1.90675,1.90708,53000001.0
2005-03-21 10:42:00,1.9072,1.90752,1.90712,1.90736,71499999.0
2005-03-21 10:43:00,1.9076,1.90763,1.9075,1.90757,55500000.0
2005-03-21 10:44:00,1.90768,1.90792,1.90768,1.90788,80900000.0
2005-03-21 10:45:00,1.90787,1.90787,1.90683,1.90683,76700001.0
2005-03-21 10:46:00,1.90665,1.90674,1.90656,1.90662,62800000.0
2005-03-21 10:47:00,1.90679,1.90682,1.90657,1.90682,98099999.0
2005-03-21 10:48:00,1.90683,1.90716,1.90683,1.90697,118700002.0
2005-03-21 10:49:00,1.90683,1.90683,1.9065,1.90653,80200002.0
2005-03-21 10:50:00,1.90665,1.90673,1.90589,1.90589,70899999.0
2005-03-21 10:51:00,1.90592,1.90592,1.90553,1.90553,52800000.0
2005-03-21 10:52:00,1.90573,1.90576,1.9056,1.90563,56400000.0
2005-03-21 10:53:00,1.90565,1.90567,1.90555,1.90565,60300000.0
2005-03-21 10:54:00,1.90578,1.90578,1.90543,1.90543,26400000.0
2005-03-21 10:55:00,1.90532,1.90532,1.90503,1.90509,78300001.0
2005-03-21 10:56:00,1.90512,1.90552,1.90512,1.90552,109600000.0
2005-03-21 10:57:00,1.90563,1.90585,1.90558,1.90578,56800000.0
2005-03-21 10:58:00,1.90572,1.90572,1.90541,1.90566,75800001.0
2005-03-21 10:59:00,1.90585,1.90604,1.9058,1.90603,117800001.0
2005-03-21 11:00:00,1.90578,1.90603,1.90578,1.90598,95599998.0
2005-03-21 11:01:00,1.90583,1.90583,1.90555,1.90556,47100000.0
2005-03-21 11:02:00,1.90557,1.90557,1.90538,1.90538,87200000.0
2005-03-21 11:03:00,1.90529,1.9053,1.90505,1.9053,70299999.0
2005-03-21 11:04:00,1.9054,1.9054,1.90525,1.90525,12200000.0
2005-03-21 11:05:00,1.9055,1.90567,1.90542,1.90542,83299998.0
2005-03-21 11:06:00,1.90553,1.90573,1.90549,1.9055,53099999.0
2005-03-21 11:07:00,1.90548,1.9056,1.90548,1.90555,97399998.0
2005-03-21 11:08:00,1.90557,1.90563,1.9055,1.90563,146300005.0
2005-03-21 11:09:00,1.90563,1.90579,1.90557,1.90557,77800001.0
2005-03-21 11:10:00,1.90564,1.90592,1.90564,1.90592,123900001.0
2005-03-21 11:11:00,1.9059,1.9059,1.90575,1.90578,55700000.0
2005-03-21 11:12:00,1.9059,1.90609,1.90589,1.90589,40099999.0
2005-03-21 11:13:00,1.9059,1.90594,1.9058,1.90587,34200000.0
2005-03-21 11:14:00,1.90577,1.90578,1.9057,1.90578,57499999.0
2005-03-21 11:15:00,1.90569,1.90569,1.9055,1.9055,23400000.0
2005-03-21 11:16:00,1.90533,1.90554,1.90527,1.90549,67300002.0
2005-03-21 11:17:00,1.90552,1.90559,1.90541,1.90541,49000000.0
2005-03-21 11:18:00,1.90536,1.90536,1.90506,1.90532,77700000.0
2005-03-21 11:19:00,1.90534,1.90534,1.90512,1.90519,39500000.0
2005-03-21 11:20:00,1.90532,1.9054,1.9053,1.9053,75699999.0
2005-03-21 11:21:00,1.90543,1.90543,1.90533,1.90534,47600000.0
2005-03-21 11:22:00,1.90539,1.90539,1.9051,1.9051,105350000.0
2005-03-21 11:23:00,1.90525,1.90531,1.90516,1.90516,42100001.0
2005-03-21 11:24:00,1.90529,1.90529,1.90515,1.90528,52000000.0
2005-03-21 11:25:00,1.9053,1.90538,1.90529,1.90537,73900001.0
2005-03-21 11:26:00,1.90547,1.90551,1.90531,1.90531,46200000.0
2005-03-21 11:27:00,1.90533,1.90551,1.90531,1.90531,101900000.0
2005-03-21 11:28:00,1.90542,1.90542,1.90512,1.90512,60899999.0
2005-03-21 11:29:00,1.90514,1.90529,1.90514,1.90517,95000001.0
2005-03-21 11:30:00,1.90514,1.90524,1.90496,1.90505,120600000.0
2005-03-21 11:31:00,1.90524,1.90534,1.90517,1.90529,60799999.0
2005-03-21 11:32:00,1.90519,1.90535,1.90517,1.90517,103700001.0
2005-03-21 11:33:00,1.90518,1.90518,1.90501,1.90508,68900000.0
2005-03-21 11:34:00,1.9052,1.90527,1.90508,1.90525,78599999.0
2005-03-21 11:35:00,1.90537,1.90587,1.90524,1.90587,56300000.0
2005-03-21 11:36:00,1.90576,1.90589,1.90562,1.9058,78599998.0
2005-03-21 11:37:00,1.90578,1.90589,1.90551,1.90551,83250000.0
2005-03-21 11:38:00,1.90552,1.90564,1.90535,1.90535,84599998.0
2005-03-21 11:39:00,1.90538,1.90563,1.90538,1.90545,37500000.0
2005-03-21 11:40:00,1.9057,1.90585,1.90561,1.90576,95999998.0
2005-03-21 11:41:00,1.90612,1.90612,1.90573,1.90584,66899999.0
2005-03-21 11:42:00,1.90607,1.90631,1.90604,1.90627,102299999.0
2005-03-21 11:43:00,1.90627,1.90627,1.90574,1.9059,72199998.0
2005-03-21 11:44:00,1.90605,1.90608,1.90569,1.90574,77899999.0
2005-03-21 11:45:00,1.90591,1.90591,1.9057,1.9057,80800001.0
2005-03-21 11:46:00,1.90584,1.90586,1.90572,1.90572,79799999.0
2005-03-21 11:47:00,1.90599,1.90599,1.90564,1.90564,92799999.0
2005-03-21 11:48:00,1.90569,1.90589,1.90569,1.90576,160500003.0
2005-03-21 11:49:00,1.906,1.906,1.90529,1.90529,68700002.0
2005-03-21 11:50:00,1.90535,1.90535,1.90503,1.90515,46800000.0
2005-03-21 11:51:00,1.9054,1.90583,1.90536,1.90565,53100000.0
2005-03-21 11:52:00,1.90566,1.90566,1.9054,1.9054,68300000.0
2005-03-21 11:53:00,1.90542,1.90543,1.90526,1.90533,62700000.0
2005-03-21 11:54:00,1.9053,1.90535,1.90525,1.90525,146099997.0
2005-03-21 11:55:00,1.90556,1.90566,1.90543,1.90553,58200000.0
2005-03-21 11:56:00,1.90543,1.90557,1.90533,1.90533,61200001.0
2005-03-21 11:57:00,1.90546,1.90546,1.90524,1.90536,80100000.0
2005-03-21 11:58:00,1.90531,1.90543,1.90517,1.90529,71999999.0
2005-03-21 11:59:00,1.90535,1.9054,1.9053,1.90537,96799999.0
2005-03-21 12:00:00,1.90545,1.90606,1.90545,1.90582,76300000.0
2005-03-21 12:01:00,1.90576,1.90595,1.90544,1.90544,47500000.0
2005-03-21 12:02:00,1.90548,1.90581,1.90548,1.90569,47400001.0
2005-03-21 12:03:00,1.90566,1.90598,1.90566,1.90572,79100000.0
2005-03-21 12:04:00,1.90603,1.90612,1.906,1.90603,59500000.0
2005-03-21 12:05:00,1.90617,1.90639,1.90617,1.90629,49000000.0
2005-03-21 12:06:00,1.90629,1.90633,1.90616,1.90616,52100000.0
2005-03-21 12:07:00,1.90622,1.90622,1.90606,1.90608,87899999.0
2005-03-21 12:08:00,1.90605,1.90605,1.9059,1.90595,71900003.0
2005-03-21 12:09:00,1.9061,1.90616,1.90605,1.9061,28400000.0
2005-03-21 12:10:00,1.90607,1.90607,1.90592,1.90592,25600000.0
2005-03-21 12:11:00,1.90587,1.90602,1.90576,1.90576,41400000.0
2005-03-21 12:12:00,1.90582,1.90582,1.90549,1.90556,53599999.0
2005-03-21 12:13:00,1.90582,1.90583,1.90561,1.90575,142699999.0
2005-03-21 12:14:00,1.9059,1.9059,1.90556,1.90556,68300002.0
2005-03-21 12:15:00,1.90563,1.90587,1.90563,1.90587,28400000.0
2005-03-21 12:16:00,1.9058,1.90596,1.9058,1.90589,67500000.0
2005-03-21 12:17:00,1.90597,1.9062,1.90597,1.9062,42200001.0
2005-03-21 12:18:00,1.90642,1.90642,1.90589,1.90605,35000000.0
2005-03-21 12:19:00,1.90648,1.90656,1.90595,1.90595,60300001.0
2005-03-21 12:20:00,1.90632,1.90637,1.90606,1.90629,30450000.0
2005-03-21 12:21:00,1.90648,1.90648,1.9063,1.90633,68600000.0
2005-03-21 12:22:00,1.90632,1.9065,1.90632,1.9064,56899999.0
2005-03-21 12:23:00,1.9065,1.90658,1.90644,1.90644,88799999.0
2005-03-21 12:24:00,1.90647,1.90665,1.90644,1.90644,79199999.0
2005-03-21 12:25:00,1.90648,1.90657,1.90646,1.90652,71300000.0
2005-03-21 12:26:00,1.90649,1.90656,1.90643,1.90643,40300000.0
2005-03-21 12:27:00,1.90644,1.9065,1.90637,1.90644,65399999.0
2005-03-21 12:28:00,1.90653,1.90657,1.90642,1.90642,71999999.0
2005-03-21 12:29:00,1.90646,1.90646,1.90607,1.90635,138500001.0
2005-03-21 12:30:00,1.90642,1.90648,1.90614,1.90614,107800000.0
2005-03-21 12:31:00,1.90637,1.90637,1.90599,1.906,146700000.0
2005-03-21 12:32:00,1.90611,1.90611,1.90575,1.90575,45200000.0
2005-03-21 12:33:00,1.9059,1.90598,1.90578,1.90586,56500000.0
2005-03-21 12:34:00,1.90587,1.906,1.90558,1.90558,87900002.0
2005-03-21 12:35:00,1.90565,1.90571,1.90544,1.90544,82800000.0
2005-03-21 12:36:00,1.90539,1.90539,1.90499,1.905,98099999.0
2005-03-21 12:37:00,1.90532,1.90548,1.90503,1.90536,135200000.0
2005-03-21 12:38:00,1.90535,1.90548,1.90502,1.90502,101300000.0
2005-03-21 12:39:00,1.90508,1.90508,1.90495,1.90497,31500000.0
2005-03-21 12:40:00,1.90505,1.90505,1.90485,1.90494,45100000.0
2005-03-21 12:41:00,1.90467,1.90467,1.90411,1.90413,50400000.0
2005-03-21 12:42:00,1.90435,1.90446,1.90429,1.90431,86300000.0
2005-03-21 12:43:00,1.9042,1.90426,1.90403,1.90416,130700000.0
2005-03-21 12:44:00,1.90415,1.90415,1.9034,1.9034,65000000.0
2005-03-21 12:45:00,1.90343,1.90343,1.90321,1.90321,57200000.0
2005-03-21 12:46:00,1.90325,1.90341,1.90315,1.90315,78199999.0
2005-03-21 12:47:00,1.90298,1.90299,1.90259,1.90259,56800000.0
2005-03-21 12:48:00,1.90282,1.90289,1.90254,1.90257,65099999.0
2005-03-21 12:49:00,1.90263,1.90266,1.90257,1.90257,84600000.0
2005-03-21 12:50:00,1.9028,1.90283,1.90258,1.90266,54700000.0
2005-03-21 12:51:00,1.90265,1.90295,1.90262,1.90291,51200000.0
2005-03-21 12:52:00,1.90286,1.90307,1.90286,1.903,109700001.0
2005-03-21 12:53:00,1.90307,1.90309,1.90293,1.90293,80800000.0
2005-03-21 12:54:00,1.90295,1.90299,1.90269,1.90275,49799999.0
2005-03-21 12:55:00,1.90287,1.90303,1.90269,1.90282,71199998.0
2005-03-21 12:56:00,1.90294,1.90305,1.90285,1.90285,35800000.0
2005-03-21 12:57:00,1.90294,1.90302,1.90288,1.90302,31800000.0
2005-03-21 12:58:00,1.90297,1.90297,1.9026,1.90264,86599999.0
2005-03-21 12:59:00,1.90254,1.90258,1.90235,1.90258,59100000.0
2005-03-21 13:00:00,1.90257,1.90259,1.90225,1.90244,63400000.0
2005-03-21 13:01:00,1.90231,1.90251,1.90231,1.90241,35800000.0
2005-03-21 13:02:00,1.90228,1.90252,1.90227,1.9023,72000000.0
2005-03-21 13:03:00,1.90241,1.9025,1.90221,1.90222,84300002.0
2005-03-21 13:04:00,1.90227,1.90245,1.90225,1.90237,53500000.0
2005-03-21 13:05:00,1.90243,1.90243,1.9022,1.9022,48699999.0
2005-03-21 13:06:00,1.90247,1.90248,1.90218,1.90218,68999999.0
2005-03-21 13:07:00,1.90218,1.90233,1.90205,1.90222,82400000.0
2005-03-21 13:08:00,1.90233,1.90233,1.90207,1.90212,55000000.0
2005-03-21 13:09:00,1.90223,1.90228,1.90217,1.90217,52700001.0
2005-03-21 13:10:00,1.90231,1.90231,1.90212,1.90217,49100000.0
2005-03-21 13:11:00,1.90227,1.9024,1.90227,1.90231,40700001.0
2005-03-21 13:12:00,1.90225,1.90225,1.90213,1.90225,141300000.0
2005-03-21 13:13:00,1.90236,1.90236,1.90226,1.90229,41500001.0
2005-03-21 13:14:00,1.90226,1.90234,1.90221,1.90225,64800000.0
2005-03-21 13:15:00,1.90232,1.90246,1.90232,1.90232,48500000.0
2005-03-21 13:16:00,1.90252,1.90252,1.90225,1.90229,70699999.0
2005-03-21 13:17:00,1.90243,1.90255,1.90231,1.90247,106200002.0
2005-03-21 13:18:00,1.90259,1.90259,1.90212,1.90212,95199999.0
2005-03-21 13:19:00,1.90215,1.90234,1.90208,1.90222,46600000.0
2005-03-21 13:20:00,1.90213,1.90224,1.90213,1.90213,43299999.0
2005-03-21 13:21:00,1.90229,1.90229,1.90185,1.90185,48300001.0
2005-03-21 13:22:00,1.90171,1.9018,1.90148,1.90148,94400000.0
2005-03-21 13:23:00,1.90166,1.90182,1.90163,1.90177,48900000.0
2005-03-21 13:24:00,1.90171,1.9019,1.90162,1.90186,97699999.0
2005-03-21 13:25:00,1.90182,1.90185,1.9015,1.90155,57200000.0
2005-03-21 13:26:00,1.9018,1.9018,1.90144,1.90144,74800000.0
2005-03-21 13:27:00,1.90167,1.90167,1.9015,1.90155,46000000.0
2005-03-21 13:28:00,1.90157,1.90168,1.90126,1.90126,55999999.0
2005-03-21 13:29:00,1.9012,1.90133,1.90109,1.90113,77200000.0
2005-03-21 13:30:00,1.9011,1.90137,1.90107,1.90122,97799999.0
2005-03-21 13:31:00,1.90151,1.90179,1.90138,1.90179,46600000.0
2005-03-21 13:32:00,1.90167,1.90186,1.9016,1.9016,80899999.0
2005-03-21 13:33:00,1.90158,1.90158,1.90127,1.90127,20400000.0
2005-03-21 13:34:00,1.90135,1.90165,1.90135,1.90143,73000002.0
2005-03-21 13:35:00,1.9015,1.9016,1.90145,1.90145,45500000.0
2005-03-21 13:36:00,1.90153,1.90187,1.90152,1.90185,92300000.0
2005-03-21 13:37:00,1.90201,1.90237,1.90201,1.90223,30100000.0
2005-03-21 13:38:00,1.90235,1.90276,1.90235,1.90267,53400000.0
2005-03-21 13:39:00,1.90275,1.90276,1.9025,1.9025,63100000.0
2005-03-21 13:40:00,1.9026,1.90271,1.90257,1.90258,126699999.0
2005-03-21 13:41:00,1.90265,1.90278,1.90248,1.90248,113899999.0
2005-03-21 13:42:00,1.90257,1.90272,1.90237,1.90252,79900001.0
2005-03-21 13:43:00,1.90252,1.90258,1.90202,1.90235,52000000.0
2005-03-21 13:44:00,1.90275,1.90282,1.9026,1.90272,52900000.0
2005-03-21 13:45:00,1.90272,1.90272,1.90234,1.90241,75200001.0
2005-03-21 13:46:00,1.90238,1.90257,1.90238,1.90255,99200000.0
2005-03-21 13:47:00,1.9025,1.9026,1.90236,1.90236,36400001.0
2005-03-21 13:48:00,1.90251,1.90251,1.90234,1.90238,103399999.0
2005-03-21 13:49:00,1.90242,1.90246,1.90217,1.90234,68999999.0
2005-03-21 13:50:00,1.90257,1.90257,1.90235,1.9024,89099998.0
2005-03-21 13:51:00,1.90242,1.90252,1.90217,1.90217,93300000.0
2005-03-21 13:52:00,1.90231,1.90231,1.90194,1.90194,136200002.0
2005-03-21 13:53:00,1.90193,1.9024,1.90193,1.90233,86600000.0
2005-03-21 13:54:00,1.90238,1.90238,1.90221,1.90221,37400000.0
2005-03-21 13:55:00,1.90218,1.90233,1.90218,1.90223,94999997.0
2005-03-21 13:56:00,1.90227,1.9024,1.90219,1.90219,40770000.0
2005-03-21 13:57:00,1.90192,1.90213,1.90162,1.90162,111799999.0
2005-03-21 13:58:00,1.9015,1.90158,1.90073,1.90073,91000000.0
2005-03-21 13:59:00,1.9009,1.90106,1.90043,1.90043,24200000.0
2005-03-21 14:00:00,1.90055,1.9006,1.90031,1.90036,132399998.0
2005-03-21 14:01:00,1.90055,1.90055,1.9003,1.90038,75699998.0
2005-03-21 14:02:00,1.90038,1.90055,1.90038,1.90043,46200000.0
2005-03-21 14:03:00,1.90052,1.90056,1.90035,1.90035,88300002.0
2005-03-21 14:04:00,1.90045,1.90054,1.9004,1.9004,47900000.0
2005-03-21 14:05:00,1.90044,1.90054,1.90042,1.90051,46200000.0
2005-03-21 14:06:00,1.90042,1.9005,1.90024,1.90038,41699999.0
2005-03-21 14:07:00,1.90055,1.90068,1.90049,1.90062,71200000.0
2005-03-21 14:08:00,1.90065,1.90081,1.90061,1.90071,68000000.0
2005-03-21 14:09:00,1.90075,1.90094,1.90075,1.90075,72700002.0
2005-03-21 14:10:00,1.90095,1.90095,1.9006,1.90073,27900000.0
2005-03-21 14:11:00,1.90083,1.90103,1.90083,1.90097,80300000.0
2005-03-21 14:12:00,1.90095,1.90099,1.90078,1.90082,79200000.0
2005-03-21 14:13:00,1.90083,1.90084,1.90049,1.90049,58070000.0
2005-03-21 14:14:00,1.90045,1.90058,1.90044,1.90046,69100001.0
2005-03-21 14:15:00,1.90032,1.90038,1.90029,1.90038,56699999.0
2005-03-21 14:16:00,1.90045,1.90065,1.90042,1.90065,91800000.0
2005-03-21 14:17:00,1.9008,1.90093,1.9008,1.90086,44900000.0
2005-03-21 14:18:00,1.90095,1.90095,1.90049,1.90049,111900002.0
2005-03-21 14:19:00,1.90071,1.90073,1.90058,1.90064,45200000.0
2005-03-21 14:20:00,1.90061,1.90087,1.90061,1.90087,17100000.0
2005-03-21 14:21:00,1.90086,1.90095,1.90078,1.90084,76300000.0
2005-03-21 14:22:00,1.90088,1.90088,1.90076,1.90076,38200001.0
2005-03-21 14:23:00,1.90089,1.90092,1.90088,1.90088,13700000.0
2005-03-21 14:24:00,1.90098,1.90146,1.90098,1.90138,36800000.0
2005-03-21 14:25:00,1.90155,1.9018,1.90146,1.9018,46700000.0
2005-03-21 14:26:00,1.90192,1.90216,1.90192,1.90209,41700000.0
2005-03-21 14:27:00,1.9021,1.90223,1.9021,1.90218,52399999.0
2005-03-21 14:28:00,1.90207,1.90216,1.90198,1.90198,56000000.0
2005-03-21 14:29:00,1.90208,1.90208,1.90192,1.90192,80500002.0
2005-03-21 14:30:00,1.90203,1.90204,1.90186,1.90192,74299999.0
2005-03-21 14:31:00,1.90197,1.9021,1.90197,1.90202,59199999.0
2005-03-21 14:32:00,1.90202,1.90202,1.90193,1.90193,16400000.0
2005-03-21 14:33:00,1.90172,1.90186,1.90162,1.9017,89199999.0
2005-03-21 14:34:00,1.90158,1.90162,1.90142,1.90149,98299998.0
2005-03-21 14:35:00,1.90148,1.9016,1.90148,1.9015,64300000.0
2005-03-21 14:36:00,1.9016,1.9016,1.90138,1.90138,31000000.0
2005-03-21 14:37:00,1.90135,1.90135,1.90102,1.9012,132200000.0
2005-03-21 14:38:00,1.90132,1.90136,1.90119,1.90135,92200001.0
2005-03-21 14:39:00,1.90147,1.9015,1.9012,1.9012,17400000.0
2005-03-21 14:40:00,1.90134,1.90145,1.90129,1.9014,19700000.0
2005-03-21 14:41:00,1.90172,1.90175,1.90152,1.90152,93399999.0
2005-03-21 14:42:00,1.90138,1.90144,1.90118,1.90118,68500000.0
2005-03-21 14:43:00,1.90112,1.90118,1.90107,1.90107,40599999.0
2005-03-21 14:44:00,1.9012,1.9012,1.90086,1.90091,29100000.0
2005-03-21 14:45:00,1.90086,1.90086,1.90059,1.90059,70399998.0
2005-03-21 14:46:00,1.90065,1.90072,1.90058,1.90065,94600001.0
2005-03-21 14:47:00,1.90048,1.90067,1.90048,1.90049,83700000.0
2005-03-21 14:48:00,1.90057,1.90067,1.90048,1.90048,149646991.0
2005-03-21 14:49:00,1.90035,1.90047,1.90028,1.90029,107199997.0
2005-03-21 14:50:00,1.9004,1.90058,1.9004,1.90042,46800001.0
2005-03-21 14:51:00,1.90062,1.9007,1.90053,1.90058,62499999.0
2005-03-21 14:52:00,1.90072,1.90076,1.9007,1.90076,84800000.0
2005-03-21 14:53:00,1.90073,1.90084,1.90065,1.90078,75850000.0
2005-03-21 14:54:00,1.90088,1.90088,1.90057,1.9006,84200000.0
2005-03-21 14:55:00,1.90064,1.90099,1.90064,1.90099,41400000.0
2005-03-21 14:56:00,1.90109,1.90112,1.90095,1.90112,50300000.0
2005-03-21 14:57:00,1.90121,1.90142,1.90121,1.90125,67200000.0
2005-03-21 14:58:00,1.90135,1.90135,1.90123,1.90133,71200000.0
2005-03-21 14:59:00,1.90144,1.9018,1.90144,1.90171,56500000.0
2005-03-21 15:00:00,1.9018,1.90193,1.9018,1.90193,100900004.0
2005-03-21 15:01:00,1.90185,1.90197,1.90185,1.9019,38400000.0
2005-03-21 15:02:00,1.90195,1.90195,1.9017,1.90177,83500002.0
2005-03-21 15:03:00,1.90185,1.90196,1.90178,1.90191,100400001.0
2005-03-21 15:04:00,1.90187,1.90203,1.90187,1.90203,45000000.0
2005-03-21 15:05:00,1.90211,1.90235,1.90211,1.9023,76300001.0
2005-03-21 15:06:00,1.90234,1.90238,1.90222,1.90233,59649999.0
2005-03-21 15:07:00,1.90231,1.90231,1.90193,1.90213,67099999.0
2005-03-21 15:08:00,1.90215,1.90215,1.90183,1.90183,77300001.0
2005-03-21 15:09:00,1.90189,1.90196,1.90184,1.90188,88300000.0
2005-03-21 15:10:00,1.90173,1.90173,1.90167,1.90167,6100000.0
2005-03-21 15:11:00,1.90174,1.90181,1.90165,1.90173,45400001.0
2005-03-21 15:12:00,1.90175,1.90188,1.90175,1.90175,65100000.0
2005-03-21 15:13:00,1.90186,1.90189,1.90141,1.90143,55100000.0
2005-03-21 15:14:00,1.90147,1.90155,1.90136,1.90136,73900001.0
2005-03-21 15:15:00,1.9012,1.9012,1.90082,1.90082,80399998.0
2005-03-21 15:16:00,1.90077,1.90077,1.90043,1.90043,41400000.0
2005-03-21 15:17:00,1.9003,1.90046,1.90014,1.90046,31300000.0
2005-03-21 15:18:00,1.90053,1.90053,1.89997,1.89997,79900000.0
2005-03-21 15:19:00,1.89999,1.90009,1.89986,1.89986,67300001.0
2005-03-21 15:20:00,1.89996,1.89998,1.89977,1.89998,114400000.0
2005-03-21 15:21:00,1.90008,1.90008,1.89989,1.89993,68299999.0
2005-03-21 15:22:00,1.9001,1.90026,1.89991,1.90011,117400000.0
2005-03-21 15:23:00,1.90011,1.90011,1.89982,1.89982,49500000.0
2005-03-21 15:24:00,1.89983,1.89983,1.89944,1.89944,109599999.0
2005-03-21 15:25:00,1.89953,1.89965,1.89947,1.89958,151499999.0
2005-03-21 15:26:00,1.89965,1.8997,1.89952,1.8997,39800001.0
2005-03-21 15:27:00,1.89965,1.89965,1.8994,1.8994,12200000.0
2005-03-21 15:28:00,1.89956,1.89959,1.89922,1.89922,17500000.0
2005-03-21 15:29:00,1.89913,1.89919,1.89892,1.89892,102799998.0
2005-03-21 15:30:00,1.89892,1.8992,1.89892,1.89911,50099999.0
2005-03-21 15:31:00,1.8992,1.8992,1.89898,1.89913,81300000.0
2005-03-21 15:32:00,1.89913,1.89916,1.89897,1.89907,95300001.0
2005-03-21 15:33:00,1.8991,1.89936,1.8991,1.8993,66000001.0
2005-03-21 15:34:00,1.8995,1.89969,1.89945,1.89964,87699999.0
2005-03-21 15:35:00,1.89992,1.89992,1.89977,1.89983,56199999.0
2005-03-21 15:36:00,1.89975,1.89975,1.89952,1.89952,14250000.0
2005-03-21 15:37:00,1.89964,1.89971,1.89954,1.89964,45700000.0
2005-03-21 15:38:00,1.89984,1.90012,1.89984,1.9001,25400000.0
2005-03-21 15:39:00,1.9002,1.9002,1.90002,1.90002,63499999.0
2005-03-21 15:40:00,1.90006,1.90011,1.89996,1.90008,64200000.0
2005-03-21 15:41:00,1.90008,1.90019,1.9,1.90012,61700000.0
2005-03-21 15:42:00,1.90012,1.90031,1.90012,1.90018,71800000.0
2005-03-21 15:43:00,1.90011,1.90011,1.89965,1.89971,69799998.0
2005-03-21 15:44:00,1.89967,1.89967,1.89953,1.89953,50700001.0
2005-03-21 15:45:00,1.89954,1.89963,1.89917,1.89917,35000000.0
2005-03-21 15:46:00,1.89903,1.89905,1.899,1.89902,89400003.0
2005-03-21 15:47:00,1.89902,1.89923,1.89902,1.89904,147199997.0
2005-03-21 15:48:00,1.8992,1.8992,1.89867,1.89872,142199998.0
2005-03-21 15:49:00,1.89873,1.89875,1.89857,1.8986,95299999.0
2005-03-21 15:50:00,1.8985,1.8985,1.89789,1.89789,30900000.0
2005-03-21 15:51:00,1.89802,1.89822,1.89789,1.89803,45700000.0
2005-03-21 15:52:00,1.89806,1.89806,1.89777,1.89795,89100000.0
2005-03-21 15:53:00,1.89815,1.89817,1.898,1.89813,48699999.0
2005-03-21 15:54:00,1.89837,1.89855,1.89823,1.89823,52199999.0
2005-03-21 15:55:00,1.89832,1.89841,1.89813,1.89818,112500001.0
2005-03-21 15:56:00,1.89818,1.89818,1.89797,1.89797,65500000.0
2005-03-21 15:57:00,1.89796,1.89823,1.89792,1.89815,73900001.0
2005-03-21 15:58:00,1.89837,1.89845,1.89807,1.89825,104700001.0
2005-03-21 15:59:00,1.89839,1.89872,1.89839,1.89872,87599998.0
2005-03-21 16:00:00,1.89865,1.89865,1.89808,1.89808,117599997.0
2005-03-21 16:01:00,1.89837,1.89839,1.89824,1.89835,84700001.0
2005-03-21 16:02:00,1.89833,1.89847,1.89823,1.89823,76100001.0
2005-03-21 16:03:00,1.89827,1.89863,1.89822,1.89863,64500001.0
2005-03-21 16:04:00,1.8987,1.89899,1.89865,1.89899,121699997.0
2005-03-21 16:05:00,1.89881,1.89881,1.89874,1.89874,33600000.0
2005-03-21 16:06:00,1.89877,1.89899,1.89857,1.89899,93199999.0
2005-03-21 16:07:00,1.89898,1.89903,1.89894,1.89896,76699999.0
2005-03-21 16:08:00,1.899,1.899,1.89898,1.89898,6400000.0
2005-03-21 16:09:00,1.899,1.89911,1.89893,1.89895,64199999.0
2005-03-21 16:10:00,1.89888,1.89895,1.89878,1.89885,81700000.0
2005-03-21 16:11:00,1.89905,1.89916,1.89899,1.89902,50900000.0
2005-03-21 16:12:00,1.89902,1.89906,1.89894,1.89894,50900000.0
2005-03-21 16:13:00,1.89917,1.89917,1.89896,1.89905,139800000.0
2005-03-21 16:14:00,1.89906,1.89906,1.89879,1.89879,92099999.0
2005-03-21 16:15:00,1.8988,1.8988,1.89866,1.8987,99100001.0
2005-03-21 16:16:00,1.8986,1.8989,1.8986,1.89884,74800000.0
2005-03-21 16:17:00,1.89883,1.89895,1.89871,1.8989,102500002.0
2005-03-21 16:18:00,1.89886,1.89893,1.89881,1.8989,70900000.0
2005-03-21 16:19:00,1.89889,1.89898,1.89888,1.8989,61700000.0
2005-03-21 16:20:00,1.89903,1.89905,1.89891,1.89905,53000000.0
2005-03-21 16:21:00,1.89919,1.89924,1.89902,1.89916,40000000.0
2005-03-21 16:22:00,1.89925,1.89948,1.89925,1.89948,80200001.0
2005-03-21 16:23:00,1.89952,1.89956,1.89934,1.89943,43300000.0
2005-03-21 16:24:00,1.8995,1.8995,1.89931,1.89945,34799999.0
2005-03-21 16:25:00,1.89945,1.89945,1.89906,1.89906,27600000.0
2005-03-21 16:26:00,1.89931,1.89931,1.89908,1.89913,49900001.0
2005-03-21 16:27:00,1.89908,1.89928,1.89906,1.89924,90700001.0
2005-03-21 16:28:00,1.89927,1.89943,1.8992,1.89929,71700002.0
2005-03-21 16:29:00,1.89908,1.89929,1.89908,1.89926,27000000.0
2005-03-21 16:30:00,1.89909,1.89918,1.89905,1.89918,65800001.0
2005-03-21 16:31:00,1.89923,1.89929,1.89881,1.89888,55199999.0
2005-03-21 16:32:00,1.89887,1.89892,1.89863,1.89863,63700001.0
2005-03-21 16:33:00,1.89849,1.89849,1.89833,1.8984,44000000.0
2005-03-21 16:34:00,1.89858,1.89858,1.89847,1.89849,60700000.0
2005-03-21 16:35:00,1.89851,1.89851,1.8983,1.8983,83299999.0
2005-03-21 16:36:00,1.89837,1.89855,1.89837,1.89842,100699998.0
2005-03-21 16:37:00,1.89857,1.89858,1.89842,1.89848,112400001.0
2005-03-21 16:38:00,1.89838,1.89853,1.89838,1.8985,72900001.0
2005-03-21 16:39:00,1.89856,1.89866,1.89855,1.89857,102999999.0
2005-03-21 16:40:00,1.89856,1.89856,1.89843,1.89843,18100000.0
2005-03-21 16:41:00,1.89811,1.89851,1.89811,1.8983,113500000.0
2005-03-21 16:42:00,1.89835,1.89835,1.8982,1.8982,22300000.0
2005-03-21 16:43:00,1.89816,1.8984,1.89814,1.89828,56800000.0
2005-03-21 16:44:00,1.89854,1.89858,1.89833,1.89838,47300000.0
2005-03-21 16:45:00,1.89843,1.89843,1.89825,1.89835,63000000.0
2005-03-21 16:46:00,1.8985,1.8986,1.89838,1.8985,36900000.0
2005-03-21 16:47:00,1.89847,1.89856,1.89814,1.89814,151800000.0
2005-03-21 16:48:00,1.89821,1.89828,1.89806,1.8982,83800002.0
2005-03-21 16:49:00,1.8983,1.89859,1.89821,1.89845,62700000.0
2005-03-21 16:50:00,1.89873,1.89885,1.89864,1.89872,95999999.0
2005-03-21 16:51:00,1.8987,1.89873,1.89821,1.89821,78099999.0
2005-03-21 16:52:00,1.89823,1.89843,1.8982,1.8983,48200000.0
2005-03-21 16:53:00,1.89822,1.89871,1.89822,1.89871,46000001.0
2005-03-21 16:54:00,1.89871,1.8988,1.89858,1.89858,69600000.0
2005-03-21 16:55:00,1.89848,1.89848,1.89826,1.89838,88600000.0
2005-03-21 16:56:00,1.89837,1.89848,1.89837,1.89838,22700000.0
2005-03-21 16:57:00,1.89852,1.8986,1.8983,1.8986,81100001.0
2005-03-21 16:58:00,1.89865,1.89865,1.89854,1.89861,47600000.0
2005-03-21 16:59:00,1.89865,1.89868,1.89848,1.89863,97500001.0
2005-03-21 17:00:00,1.89876,1.89876,1.89853,1.89853,61300000.0
2005-03-21 17:01:00,1.89878,1.89906,1.89877,1.89894,63800000.0
2005-03-21 17:02:00,1.89897,1.8996,1.89897,1.89941,108199998.0
2005-03-21 17:03:00,1.89935,1.89935,1.89913,1.89913,70600000.0
2005-03-21 17:04:00,1.89912,1.89933,1.89912,1.89929,80700000.0
2005-03-21 17:05:00,1.89916,1.89916,1.89886,1.89886,75199999.0
2005-03-21 17:06:00,1.89892,1.8992,1.89892,1.89901,43300000.0
2005-03-21 17:07:00,1.89907,1.89923,1.89904,1.89904,64399999.0
2005-03-21 17:08:00,1.89905,1.89918,1.89859,1.89866,63500000.0
2005-03-21 17:09:00,1.89851,1.89851,1.89815,1.89833,109300002.0
2005-03-21 17:10:00,1.89835,1.89857,1.89821,1.89857,53100000.0
2005-03-21 17:11:00,1.89861,1.89863,1.89838,1.89842,49900001.0
2005-03-21 17:12:00,1.89828,1.89837,1.89799,1.89799,65200000.0
2005-03-21 17:13:00,1.898,1.89804,1.89796,1.89801,65300001.0
2005-03-21 17:14:00,1.8982,1.8982,1.89811,1.89814,72100001.0
2005-03-21 17:15:00,1.89817,1.8983,1.89813,1.89813,35299999.0
2005-03-21 17:16:00,1.89822,1.89827,1.89813,1.89825,45600000.0
2005-03-21 17:17:00,1.8984,1.89847,1.89828,1.89839,31900000.0
2005-03-21 17:18:00,1.89806,1.89806,1.89789,1.89789,28200000.0
2005-03-21 17:19:00,1.89729,1.89729,1.89672,1.89672,1900000.0
2005-03-21 17:20:00,1.89683,1.89706,1.89669,1.89705,105700000.0
2005-03-21 17:21:00,1.89727,1.89756,1.89721,1.89756,54000000.0
2005-03-21 17:22:00,1.89755,1.89798,1.89754,1.89791,68500000.0
2005-03-21 17:23:00,1.89777,1.89777,1.89732,1.89745,48800000.0
2005-03-21 17:24:00,1.89779,1.89795,1.89775,1.89775,131999999.0
2005-03-21 17:25:00,1.89811,1.89816,1.89795,1.89804,51700000.0
2005-03-21 17:26:00,1.89808,1.8981,1.89793,1.898,79500000.0
2005-03-21 17:27:00,1.89808,1.89808,1.89787,1.89787,63700000.0
2005-03-21 17:28:00,1.89798,1.898,1.89791,1.89798,80299999.0
2005-03-21 17:29:00,1.89797,1.89797,1.89779,1.89782,119100002.0
2005-03-21 17:30:00,1.89789,1.8981,1.89789,1.89809,53800000.0
2005-03-21 17:31:00,1.89807,1.89823,1.89784,1.898,82000001.0
2005-03-21 17:32:00,1.89803,1.89813,1.89795,1.89801,61600000.0
2005-03-21 17:33:00,1.89816,1.8983,1.89804,1.89814,39500000.0
2005-03-21 17:34:00,1.89823,1.89827,1.89817,1.89822,66100001.0
2005-03-21 17:35:00,1.89828,1.89849,1.89824,1.8984,32799999.0
2005-03-21 17:36:00,1.89848,1.89848,1.89834,1.89838,89299999.0
2005-03-21 17:37:00,1.8983,1.8983,1.89807,1.89811,36300000.0
2005-03-21 17:38:00,1.89798,1.89798,1.89769,1.89769,38800000.0
2005-03-21 17:39:00,1.89778,1.89778,1.89754,1.89758,64500001.0
2005-03-21 17:40:00,1.89756,1.89758,1.89748,1.89748,100799998.0
2005-03-21 17:41:00,1.89735,1.89735,1.89716,1.89722,36400000.0
2005-03-21 17:42:00,1.89711,1.89711,1.89649,1.89655,66700001.0
2005-03-21 17:43:00,1.89648,1.89671,1.89638,1.89657,38800000.0
2005-03-21 17:44:00,1.89673,1.89722,1.89663,1.89719,78200000.0
2005-03-21 17:45:00,1.8971,1.8971,1.89688,1.89704,72300002.0
2005-03-21 17:46:00,1.897,1.897,1.89681,1.89691,46499998.0
2005-03-21 17:47:00,1.89692,1.89704,1.89678,1.89678,72900001.0
2005-03-21 17:48:00,1.89695,1.89705,1.89685,1.89693,44500000.0
2005-03-21 17:49:00,1.8971,1.8971,1.8969,1.89697,59200002.0
2005-03-21 17:50:00,1.897,1.89705,1.89699,1.89699,62900000.0
2005-03-21 17:51:00,1.89709,1.89722,1.89707,1.89721,59900000.0
2005-03-21 17:52:00,1.89727,1.89739,1.89715,1.89715,66800001.0
2005-03-21 17:53:00,1.89711,1.89711,1.89695,1.89704,51500000.0
2005-03-21 17:54:00,1.89695,1.89715,1.89688,1.89698,100200002.0
2005-03-21 17:55:00,1.89707,1.89707,1.89669,1.89669,58800002.0
2005-03-21 17:56:00,1.8965,1.89661,1.89637,1.89656,105200001.0
2005-03-21 17:57:00,1.89658,1.89661,1.89644,1.89644,20300000.0
2005-03-21 17:58:00,1.89645,1.89645,1.89615,1.89615,73000001.0
2005-03-21 17:59:00,1.89616,1.89616,1.89589,1.89589,41300000.0
2005-03-21 18:00:00,1.896,1.89648,1.89597,1.89648,72800000.0
2005-03-21 18:01:00,1.89654,1.89678,1.89654,1.89673,1031099999.0
2005-03-21 18:02:00,1.8968,1.8968,1.89651,1.89651,1273000001.0
2005-03-21 18:03:00,1.89677,1.89704,1.89669,1.89684,1325299994.0
2005-03-21 18:04:00,1.89692,1.89692,1.89672,1.89672,985500002.0
2005-03-21 18:05:00,1.89669,1.89693,1.89669,1.89675,1052300004.0
2005-03-21 18:06:00,1.8968,1.89688,1.89673,1.89685,1169499996.0
2005-03-21 18:07:00,1.89683,1.89692,1.89665,1.8967,1277449999.0
2005-03-21 18:08:00,1.89677,1.89685,1.89671,1.89672,1353249997.0
2005-03-21 18:09:00,1.8967,1.8968,1.89651,1.89673,588500001.0
2005-03-21 18:10:00,1.89682,1.89682,1.89647,1.89647,797199999.0
2005-03-21 18:11:00,1.89649,1.89671,1.89629,1.89671,518799999.0
2005-03-21 18:12:00,1.89688,1.89704,1.89681,1.89681,798499993.0
2005-03-21 18:13:00,1.89679,1.89703,1.89678,1.89683,570599998.0
2005-03-21 18:14:00,1.89693,1.89693,1.8968,1.89688,734999995.0
2005-03-21 18:15:00,1.89706,1.89749,1.89698,1.89715,935300009.0
2005-03-21 18:16:00,1.89723,1.89732,1.89696,1.89717,817299999.0
2005-03-21 18:17:00,1.89711,1.89718,1.8969,1.89701,493100001.0
2005-03-21 18:18:00,1.89694,1.89702,1.89667,1.89689,573199996.0
2005-03-21 18:19:00,1.89695,1.89697,1.89688,1.89688,538699999.0
2005-03-21 18:20:00,1.89691,1.89706,1.89689,1.89689,372800001.0
2005-03-21 18:21:00,1.89692,1.89696,1.89633,1.89637,889150000.0
2005-03-21 18:22:00,1.89652,1.89658,1.89633,1.89633,621500001.0
2005-03-21 18:23:00,1.89647,1.89659,1.89639,1.89646,881949997.0
2005-03-21 18:24:00,1.89656,1.89656,1.89609,1.89615,831946988.0
2005-03-21 18:25:00,1.89604,1.89617,1.89597,1.89605,812999999.0
2005-03-21 18:26:00,1.89621,1.89642,1.89599,1.89619,575099996.0
2005-03-21 18:27:00,1.89627,1.89639,1.8961,1.8961,591700000.0
2005-03-21 18:28:00,1.89613,1.89613,1.89583,1.89595,339900002.0
2005-03-21 18:29:00,1.89589,1.89634,1.89583,1.89625,845399999.0
2005-03-21 18:30:00,1.89652,1.89659,1.89606,1.89615,756000004.0
2005-03-21 18:31:00,1.89615,1.89643,1.89609,1.89628,364599997.0
2005-03-21 18:32:00,1.89645,1.89645,1.89605,1.89605,348300002.0
2005-03-21 18:33:00,1.8962,1.89628,1.89603,1.89603,745650002.0
2005-03-21 18:34:00,1.89618,1.89619,1.89588,1.89588,649699998.0
2005-03-21 18:35:00,1.89575,1.89594,1.89553,1.8956,400099999.0
2005-03-21 18:36:00,1.89575,1.89593,1.8956,1.8956,116100001.0
2005-03-21 18:37:00,1.89574,1.89582,1.89556,1.89577,116200000.0
2005-03-21 18:38:00,1.89594,1.89611,1.89575,1.89593,159000001.0
2005-03-21 18:39:00,1.89583,1.89607,1.89573,1.89595,182100000.0
2005-03-21 18:40:00,1.89582,1.89588,1.89566,1.8957,567200001.0
2005-03-21 18:41:00,1.89576,1.89576,1.89513,1.89535,244500002.0
2005-03-21 18:42:00,1.89533,1.89551,1.89516,1.89533,149200000.0
2005-03-21 18:43:00,1.89548,1.89559,1.89533,1.89552,69900000.0
2005-03-21 18:44:00,1.89545,1.8956,1.89542,1.89548,424299998.0
2005-03-21 18:45:00,1.89549,1.89585,1.89542,1.89557,154500000.0
2005-03-21 18:46:00,1.89565,1.89619,1.8955,1.89606,241400000.0
2005-03-21 18:47:00,1.89632,1.89648,1.89613,1.89622,201699999.0
2005-03-21 18:48:00,1.89645,1.89702,1.89627,1.89679,326500001.0
2005-03-21 18:49:00,1.8973,1.89744,1.89706,1.89744,96600000.0
2005-03-21 18:50:00,1.89755,1.89755,1.89726,1.89742,158100000.0
2005-03-21 18:51:00,1.8976,1.89779,1.8974,1.8974,439999999.0
2005-03-21 18:52:00,1.89741,1.89741,1.89675,1.89703,563899997.0
2005-03-21 18:53:00,1.89707,1.89714,1.89683,1.89702,392000002.0
2005-03-21 18:54:00,1.8971,1.89717,1.8969,1.89713,226200000.0
2005-03-21 18:55:00,1.89717,1.89717,1.8969,1.897,613949997.0
2005-03-21 18:56:00,1.897,1.89719,1.89694,1.89713,256000001.0
2005-03-21 18:57:00,1.89719,1.89723,1.89708,1.89712,514800001.0
2005-03-21 18:58:00,1.89725,1.8974,1.89714,1.89719,513900001.0
2005-03-21 18:59:00,1.89724,1.89729,1.89707,1.89707,444200001.0
2005-03-21 19:00:00,1.89713,1.89724,1.89694,1.89694,301999999.0
2005-03-21 19:01:00,1.897,1.89701,1.89602,1.89651,114299999.0
2005-03-21 19:02:00,1.8966,1.8966,1.89573,1.89592,417800005.0
2005-03-21 19:03:00,1.89593,1.89593,1.89553,1.89553,538600000.0
2005-03-21 19:04:00,1.89565,1.89578,1.89551,1.89563,317000002.0
2005-03-21 19:05:00,1.89565,1.8957,1.89546,1.89565,137799999.0
2005-03-21 19:06:00,1.89563,1.89569,1.89544,1.89549,732300004.0
2005-03-21 19:07:00,1.89578,1.89578,1.89538,1.89546,394599996.0
2005-03-21 19:08:00,1.89557,1.89559,1.89524,1.89545,433100001.0
2005-03-21 19:09:00,1.89549,1.89578,1.8954,1.8954,307000003.0
2005-03-21 19:10:00,1.89541,1.89541,1.89512,1.89512,430600002.0
2005-03-21 19:11:00,1.89512,1.89518,1.89478,1.89479,187799999.0
2005-03-21 19:12:00,1.89485,1.89485,1.89428,1.89428,235700000.0
2005-03-21 19:13:00,1.89447,1.89458,1.89422,1.89447,366850001.0
2005-03-21 19:14:00,1.89459,1.89482,1.89448,1.89458,232700000.0
2005-03-21 19:15:00,1.89464,1.89481,1.89451,1.8946,358499998.0
2005-03-21 19:16:00,1.89488,1.89494,1.89477,1.8948,114600000.0
2005-03-21 19:17:00,1.89495,1.89513,1.89486,1.89513,216799999.0
2005-03-21 19:18:00,1.89517,1.89542,1.89516,1.89542,330099996.0
2005-03-21 19:19:00,1.89542,1.89542,1.89525,1.89528,371300000.0
2005-03-21 19:20:00,1.8953,1.89542,1.89522,1.89523,445099999.0
2005-03-21 19:21:00,1.89523,1.89539,1.89523,1.8953,399800001.0
2005-03-21 19:22:00,1.89534,1.89534,1.89447,1.89473,272699998.0
2005-03-21 19:23:00,1.8947,1.89505,1.8947,1.89503,281800003.0
2005-03-21 19:24:00,1.89518,1.89537,1.89518,1.89533,116000001.0
2005-03-21 19:25:00,1.89533,1.89533,1.89523,1.89527,81899999.0
2005-03-21 19:26:00,1.8953,1.89541,1.89518,1.89518,345400000.0
2005-03-21 19:27:00,1.89526,1.89535,1.89495,1.89495,466769999.0
2005-03-21 19:28:00,1.895,1.89501,1.89455,1.89455,363999999.0
2005-03-21 19:29:00,1.89506,1.89519,1.89505,1.89518,367499997.0
2005-03-21 19:30:00,1.89517,1.89519,1.89502,1.8951,425799998.0
2005-03-21 19:31:00,1.89512,1.89519,1.89501,1.89501,260199999.0
2005-03-21 19:32:00,1.89509,1.89509,1.89456,1.89488,456000003.0
2005-03-21 19:33:00,1.89515,1.89516,1.89496,1.89508,253200003.0
2005-03-21 19:34:00,1.89508,1.89513,1.89501,1.89502,190200002.0
2005-03-21 19:35:00,1.8951,1.89545,1.89509,1.89535,460249999.0
2005-03-21 19:36:00,1.89536,1.89544,1.89524,1.89524,305200001.0
2005-03-21 19:37:00,1.89533,1.89547,1.8953,1.89538,258599998.0
2005-03-21 19:38:00,1.8953,1.8954,1.89522,1.89522,57499999.0
2005-03-21 19:39:00,1.89534,1.89574,1.89531,1.89571,186500000.0
2005-03-21 19:40:00,1.89574,1.89592,1.89574,1.89588,396200000.0
2005-03-21 19:41:00,1.89588,1.89596,1.89584,1.89588,359099999.0
2005-03-21 19:42:00,1.89572,1.8959,1.89569,1.89577,193399999.0
2005-03-21 19:43:00,1.89583,1.89607,1.89551,1.89593,152900000.0
2005-03-21 19:44:00,1.89579,1.89585,1.89555,1.89585,379199999.0
2005-03-21 19:45:00,1.89598,1.89603,1.89579,1.89595,130200000.0
2005-03-21 19:46:00,1.89599,1.89611,1.89593,1.89593,328999999.0
2005-03-21 19:47:00,1.89608,1.8961,1.89597,1.89607,104400000.0
2005-03-21 19:48:00,1.89617,1.89634,1.89604,1.8962,241300000.0
2005-03-21 19:49:00,1.89629,1.89674,1.89629,1.89656,427200000.0
2005-03-21 19:50:00,1.89637,1.89644,1.89633,1.89633,329299998.0
2005-03-21 19:51:00,1.89639,1.89644,1.89633,1.89637,321500002.0
2005-03-21 19:52:00,1.89639,1.89639,1.89601,1.89602,236200004.0
2005-03-21 19:53:00,1.89613,1.89613,1.89604,1.89613,46500000.0
2005-03-21 19:54:00,1.8962,1.89632,1.89613,1.89613,160200001.0
2005-03-21 19:55:00,1.89613,1.89618,1.89612,1.89613,81199999.0
2005-03-21 19:56:00,1.89625,1.89656,1.89625,1.89648,255900000.0
2005-03-21 19:57:00,1.89652,1.89661,1.89642,1.89642,352399996.0
2005-03-21 19:58:00,1.89642,1.89652,1.8964,1.89642,410200003.0
2005-03-21 19:59:00,1.89656,1.89666,1.89651,1.89654,279300002.0
2005-03-21 20:00:00,1.89658,1.89659,1.89639,1.89639,238199999.0
2005-03-21 20:01:00,1.89662,1.89662,1.89647,1.89647,179100000.0
2005-03-21 20:02:00,1.89645,1.89645,1.89635,1.8964,148700000.0
2005-03-21 20:03:00,1.89638,1.89641,1.8963,1.8963,85700000.0
2005-03-21 20:04:00,1.89634,1.89646,1.89633,1.89638,220399998.0
2005-03-21 20:05:00,1.89637,1.89651,1.89637,1.8964,203900002.0
2005-03-21 20:06:00,1.89657,1.89657,1.89643,1.89643,182799999.0
2005-03-21 20:07:00,1.89639,1.8965,1.89637,1.8964,81300000.0
2005-03-21 20:08:00,1.89646,1.89653,1.89644,1.89653,372200001.0
2005-03-21 20:09:00,1.89636,1.89636,1.89546,1.8962,121500000.0
2005-03-21 20:10:00,1.89645,1.89659,1.89645,1.89647,175899998.0
2005-03-21 20:11:00,1.89655,1.89661,1.89647,1.89647,73600000.0
2005-03-21 20:12:00,1.89641,1.89653,1.89638,1.89642,467600002.0
2005-03-21 20:13:00,1.89639,1.89656,1.89639,1.89643,208400002.0
2005-03-21 20:14:00,1.89663,1.8968,1.89659,1.89669,113800000.0
2005-03-21 20:15:00,1.89652,1.89688,1.89652,1.8968,406300001.0
2005-03-21 20:16:00,1.89686,1.89698,1.89682,1.89693,116600000.0
2005-03-21 20:17:00,1.89694,1.897,1.89674,1.89674,67400000.0
2005-03-21 20:18:00,1.89689,1.89703,1.89687,1.897,111100000.0
2005-03-21 20:19:00,1.89698,1.89698,1.89681,1.89688,190900001.0
2005-03-21 20:20:00,1.89697,1.89698,1.89672,1.89672,335799999.0
2005-03-21 20:21:00,1.89675,1.89694,1.89675,1.89689,134600002.0
2005-03-21 20:22:00,1.89691,1.89703,1.89691,1.897,142900000.0
2005-03-21 20:23:00,1.89702,1.89731,1.89698,1.89715,254000002.0
2005-03-21 20:24:00,1.89714,1.89714,1.89705,1.89709,111600000.0
2005-03-21 20:25:00,1.89712,1.89739,1.8971,1.89727,425900003.0
2005-03-21 20:26:00,1.89726,1.89726,1.89703,1.89703,515600000.0
2005-03-21 20:27:00,1.89705,1.89708,1.897,1.89708,303100000.0
2005-03-21 20:28:00,1.89694,1.8971,1.89694,1.89707,290700001.0
2005-03-21 20:29:00,1.89705,1.89708,1.897,1.897,329800004.0
2005-03-21 20:30:00,1.897,1.89708,1.89695,1.89703,844199996.0
2005-03-21 20:31:00,1.89719,1.89719,1.89703,1.89703,630000002.0
2005-03-21 20:32:00,1.89701,1.89722,1.89701,1.8971,778200003.0
2005-03-21 20:33:00,1.89711,1.89739,1.89704,1.8972,242500001.0
2005-03-21 20:34:00,1.89746,1.89791,1.89734,1.89775,140500001.0
2005-03-21 20:35:00,1.89792,1.89852,1.89792,1.8984,52300000.0
2005-03-21 20:36:00,1.89847,1.89848,1.89808,1.89829,150646994.0
2005-03-21 20:37:00,1.89825,1.89839,1.89821,1.89821,157850000.0
2005-03-21 20:38:00,1.89819,1.89849,1.89819,1.89829,232600000.0
2005-03-21 20:39:00,1.89832,1.8984,1.89816,1.89822,263800001.0
2005-03-21 20:40:00,1.89838,1.8984,1.89813,1.89813,206899999.0
2005-03-21 20:41:00,1.89818,1.89818,1.89799,1.89803,213200000.0
2005-03-21 20:42:00,1.89818,1.89819,1.89815,1.89818,102900002.0
2005-03-21 20:43:00,1.89818,1.89823,1.89812,1.89813,215100000.0
2005-03-21 20:44:00,1.89812,1.89828,1.89812,1.89819,321500000.0
2005-03-21 20:45:00,1.89822,1.89822,1.89807,1.89815,64800000.0
2005-03-21 20:46:00,1.89824,1.89824,1.8981,1.89815,144500000.0
2005-03-21 20:47:00,1.89817,1.89825,1.89814,1.89817,429899997.0
2005-03-21 20:48:00,1.89814,1.8982,1.89812,1.89816,210700000.0
2005-03-21 20:49:00,1.89817,1.89825,1.89814,1.89817,131999999.0
2005-03-21 20:50:00,1.89822,1.89825,1.89814,1.89817,308899997.0
2005-03-21 20:51:00,1.89815,1.89821,1.898,1.89809,359999999.0
2005-03-21 20:52:00,1.89816,1.89825,1.8981,1.8981,146499999.0
2005-03-21 20:53:00,1.8981,1.89823,1.89806,1.8981,624199999.0
2005-03-21 20:54:00,1.89812,1.8983,1.8981,1.8981,281699999.0
2005-03-21 20:55:00,1.89812,1.89831,1.89812,1.89822,317569998.0
2005-03-21 20:56:00,1.89827,1.89828,1.89802,1.89802,433300001.0
2005-03-21 20:57:00,1.89803,1.89816,1.89799,1.89809,600899997.0
2005-03-21 20:58:00,1.89815,1.89815,1.89803,1.8981,213500000.0
2005-03-21 20:59:00,1.89808,1.89815,1.89803,1.8981,602950000.0
2005-03-21 21:00:00,1.89818,1.89825,1.89812,1.89818,366769999.0
2005-03-21 21:01:00,1.89814,1.89836,1.89814,1.89828,329600001.0
2005-03-21 21:02:00,1.8981,1.89815,1.89805,1.89815,167199999.0
2005-03-21 21:03:00,1.89813,1.89824,1.89812,1.89812,195000001.0
2005-03-21 21:04:00,1.89791,1.89812,1.89791,1.89797,131100000.0
2005-03-21 21:05:00,1.8981,1.89815,1.89804,1.89804,241700000.0
2005-03-21 21:06:00,1.89799,1.89817,1.89799,1.89808,140000000.0
2005-03-21 21:07:00,1.89818,1.89825,1.89801,1.89801,94700001.0
2005-03-21 21:08:00,1.89825,1.89825,1.89802,1.89802,129199998.0
2005-03-21 21:09:00,1.89793,1.89804,1.89702,1.89702,106300000.0
2005-03-21 21:10:00,1.89756,1.89787,1.89716,1.89774,143100003.0
2005-03-21 21:11:00,1.8977,1.89779,1.89753,1.89773,117600000.0
2005-03-21 21:12:00,1.89785,1.89796,1.89773,1.89785,66300002.0
2005-03-21 21:13:00,1.89807,1.89807,1.89783,1.89783,199099998.0
2005-03-21 21:14:00,1.89788,1.89792,1.89778,1.89781,345299998.0
2005-03-21 21:15:00,1.8979,1.89808,1.89787,1.89801,265899999.0
2005-03-21 21:16:00,1.89811,1.89811,1.89794,1.89798,109000001.0
2005-03-21 21:17:00,1.89798,1.898,1.89786,1.898,172000000.0
2005-03-21 21:18:00,1.8981,1.89817,1.89798,1.89808,71600000.0
2005-03-21 21:19:00,1.8982,1.8982,1.89793,1.89797,87699999.0
2005-03-21 21:20:00,1.8979,1.8979,1.89767,1.89767,256599999.0
2005-03-21 21:21:00,1.89762,1.89779,1.89734,1.89734,170900001.0
2005-03-21 21:22:00,1.89748,1.89751,1.89733,1.89733,169799999.0
2005-03-21 21:23:00,1.89743,1.89758,1.89743,1.89758,9600000.0
2005-03-21 21:24:00,1.89753,1.89753,1.897,1.89725,194399998.0
2005-03-21 21:25:00,1.89726,1.89732,1.89704,1.89725,145199999.0
2005-03-21 21:26:00,1.89738,1.89738,1.89732,1.89732,20800000.0
2005-03-21 21:27:00,1.89727,1.89738,1.89705,1.89705,85200000.0
2005-03-21 21:28:00,1.89716,1.89723,1.89699,1.89723,151700001.0
2005-03-21 21:29:00,1.89713,1.89727,1.89709,1.89725,106100002.0
2005-03-21 21:30:00,1.89721,1.89721,1.89719,1.89719,6700000.0
2005-03-21 21:31:00,1.89722,1.89732,1.89722,1.89725,44500001.0
2005-03-21 21:32:00,1.89731,1.89732,1.89707,1.89732,255499999.0
2005-03-21 21:33:00,1.89732,1.89732,1.89716,1.89716,292800000.0
2005-03-21 21:34:00,1.89745,1.89761,1.8973,1.8973,238199999.0
2005-03-21 21:35:00,1.89745,1.89745,1.89734,1.89734,22500000.0
2005-03-21 21:36:00,1.89736,1.89776,1.89736,1.89743,122099999.0
2005-03-21 21:37:00,1.89739,1.89758,1.89737,1.89745,189400001.0
2005-03-21 21:38:00,1.89743,1.89745,1.89737,1.89739,134000001.0
2005-03-21 21:39:00,1.89749,1.89764,1.8974,1.89761,116799998.0
2005-03-21 21:40:00,1.8976,1.8976,1.89743,1.89743,137200000.0
2005-03-21 21:41:00,1.89738,1.89746,1.8973,1.89741,97800001.0
2005-03-21 21:42:00,1.89743,1.89748,1.89742,1.89748,117000000.0
2005-03-21 21:43:00,1.89747,1.89755,1.89747,1.89747,62200000.0
2005-03-21 21:44:00,1.89745,1.89748,1.89743,1.89743,54900000.0
2005-03-21 21:45:00,1.8974,1.89742,1.89738,1.89738,54700000.0
2005-03-21 21:46:00,1.89745,1.89751,1.89738,1.89738,57100000.0
2005-03-21 21:47:00,1.89745,1.89748,1.8974,1.89743,199299995.0
2005-03-21 21:48:00,1.89738,1.89746,1.89731,1.89731,115499999.0
2005-03-21 21:49:00,1.89733,1.89736,1.8972,1.89736,46100000.0
2005-03-21 21:50:00,1.89735,1.89751,1.89735,1.89746,34800000.0
2005-03-21 21:51:00,1.89758,1.89779,1.89752,1.89773,136300000.0
2005-03-21 21:52:00,1.89783,1.89798,1.89775,1.89788,68600000.0
2005-03-21 21:53:00,1.8979,1.8979,1.89762,1.89762,44100000.0
2005-03-21 21:54:00,1.8978,1.8978,1.89756,1.89756,32100000.0
2005-03-21 21:55:00,1.89767,1.89778,1.89766,1.8977,263499999.0
2005-03-21 21:56:00,1.89795,1.89795,1.89783,1.89794,104199999.0
2005-03-21 21:57:00,1.89803,1.89803,1.8979,1.8979,94100001.0
2005-03-21 21:58:00,1.89797,1.89797,1.89784,1.8979,92999999.0
2005-03-21 21:59:00,1.89798,1.89809,1.89794,1.89794,402999996.0
2005-03-21 22:00:00,1.89798,1.89802,1.89786,1.89788,230900000.0
2005-03-21 22:01:00,1.89798,1.89811,1.89797,1.89797,39900000.0
2005-03-21 22:02:00,1.89808,1.89809,1.89789,1.89805,194399998.0
2005-03-21 22:03:00,1.89815,1.8985,1.89815,1.8984,61000001.0
2005-03-21 22:04:00,1.89854,1.89854,1.89835,1.89841,310700004.0
2005-03-21 22:05:00,1.89839,1.89847,1.89833,1.89833,112700002.0
2005-03-21 22:06:00,1.89847,1.89857,1.89845,1.89854,69899999.0
2005-03-21 22:07:00,1.8987,1.8987,1.89856,1.89858,79500000.0
2005-03-21 22:08:00,1.89857,1.89857,1.89845,1.89848,54200000.0
2005-03-21 22:09:00,1.89867,1.89867,1.89863,1.89863,4900000.0
2005-03-21 22:10:00,1.89859,1.89867,1.89859,1.89867,12300000.0
2005-03-21 22:11:00,1.89868,1.89868,1.89854,1.89854,32100000.0
2005-03-21 22:12:00,1.89852,1.89865,1.89838,1.89865,170599997.0
2005-03-21 22:13:00,1.89871,1.89875,1.89866,1.8987,45000000.0
2005-03-21 22:14:00,1.89867,1.89867,1.89845,1.89845,14600000.0
2005-03-21 22:15:00,1.89843,1.8985,1.89827,1.89828,203400001.0
2005-03-21 22:16:00,1.89827,1.89837,1.89826,1.89837,301999998.0
2005-03-21 22:17:00,1.89835,1.89845,1.8983,1.8984,58800000.0
2005-03-21 22:18:00,1.89839,1.89839,1.89816,1.89824,62500000.0
2005-03-21 22:19:00,1.89837,1.89845,1.89833,1.89833,33900000.0
2005-03-21 22:20:00,1.89838,1.89841,1.89829,1.89829,52199999.0
2005-03-21 22:21:00,1.89832,1.89838,1.8983,1.89835,130600001.0
2005-03-21 22:22:00,1.89835,1.89845,1.89835,1.89835,103200001.0
2005-03-21 22:23:00,1.89829,1.89849,1.89821,1.89821,155400000.0
2005-03-21 22:24:00,1.8983,1.8984,1.89828,1.89835,75199998.0
2005-03-21 22:25:00,1.89838,1.8984,1.89835,1.89838,96050001.0
2005-03-21 22:26:00,1.8984,1.89845,1.8984,1.89845,43500000.0
2005-03-21 22:27:00,1.8984,1.89845,1.89833,1.8984,35100000.0
2005-03-21 22:28:00,1.89845,1.89845,1.89835,1.8984,63000000.0
2005-03-21 22:29:00,1.89844,1.89877,1.8983,1.89877,152399998.0
2005-03-21 22:30:00,1.8985,1.89859,1.8981,1.89827,118800000.0
2005-03-21 22:31:00,1.89831,1.89831,1.89792,1.89792,48100000.0
2005-03-21 22:32:00,1.89813,1.89829,1.89799,1.89829,245899998.0
2005-03-21 22:33:00,1.89833,1.89835,1.89828,1.89828,93600002.0
2005-03-21 22:34:00,1.89826,1.89838,1.89825,1.89829,128100000.0
2005-03-21 22:35:00,1.89836,1.8985,1.89836,1.89847,57399999.0
2005-03-21 22:36:00,1.89847,1.89849,1.8983,1.8983,30700000.0
2005-03-21 22:37:00,1.89837,1.89867,1.89837,1.89842,118600000.0
2005-03-21 22:38:00,1.89828,1.89851,1.89828,1.89851,49600000.0
2005-03-21 22:39:00,1.89848,1.89848,1.89842,1.89842,38500000.0
2005-03-21 22:40:00,1.8984,1.8984,1.89838,1.8984,89099998.0
2005-03-21 22:41:00,1.8984,1.89847,1.8984,1.89847,71899999.0
2005-03-21 22:42:00,1.89835,1.89835,1.8982,1.89834,56399999.0
2005-03-21 22:43:00,1.8984,1.8984,1.89821,1.89825,96299999.0
2005-03-21 22:44:00,1.8983,1.89835,1.89827,1.89833,108600000.0
2005-03-21 22:45:00,1.89832,1.89845,1.89832,1.89843,54100000.0
2005-03-21 22:46:00,1.89847,1.89861,1.89847,1.89848,71300000.0
2005-03-21 22:47:00,1.89848,1.89854,1.89845,1.8985,66300001.0
2005-03-21 22:48:00,1.89852,1.8986,1.89852,1.89852,60700001.0
2005-03-21 22:49:00,1.89846,1.89846,1.89793,1.89793,46300000.0
2005-03-21 22:50:00,1.89839,1.89861,1.89811,1.89859,45900000.0
2005-03-21 22:51:00,1.89859,1.89859,1.89848,1.89848,27399999.0
2005-03-21 22:52:00,1.89865,1.89865,1.89845,1.89856,45100000.0
2005-03-21 22:53:00,1.89855,1.89855,1.8982,1.8982,45900000.0
2005-03-21 22:54:00,1.89829,1.89829,1.89813,1.89815,49500000.0
2005-03-21 22:55:00,1.89811,1.89829,1.89803,1.89829,62600002.0
2005-03-21 22:56:00,1.89822,1.89822,1.89802,1.89802,71900000.0
2005-03-21 22:57:00,1.89812,1.89822,1.89804,1.89822,5600000.0
2005-03-21 22:58:00,1.89817,1.89817,1.89804,1.89805,88800001.0
2005-03-21 22:59:00,1.89821,1.89851,1.89813,1.89836,160800001.0
2005-03-21 23:00:00,1.89816,1.89816,1.89794,1.89795,47700000.0
2005-03-21 23:01:00,1.89812,1.89823,1.89811,1.89823,44099999.0
2005-03-21 23:02:00,1.89821,1.89829,1.8982,1.89829,53000000.0
2005-03-21 23:03:00,1.8983,1.8983,1.8983,1.8983,3600000.0
2005-03-21 23:04:00,1.89829,1.89829,1.8982,1.89825,37100000.0
2005-03-21 23:05:00,1.89816,1.89817,1.89816,1.89817,9300000.0
2005-03-21 23:06:00,1.89823,1.89831,1.89818,1.89821,54000000.0
2005-03-21 23:07:00,1.89827,1.89827,1.89819,1.89819,49200001.0
2005-03-21 23:08:00,1.89828,1.89828,1.89807,1.89807,55800001.0
2005-03-21 23:09:00,1.89801,1.89815,1.89798,1.89815,54500000.0
2005-03-21 23:10:00,1.89804,1.89811,1.89804,1.89811,18600000.0
2005-03-21 23:11:00,1.89815,1.89818,1.89805,1.8981,35800000.0
2005-03-21 23:12:00,1.89805,1.89805,1.89779,1.89779,44200000.0
2005-03-21 23:13:00,1.89787,1.89787,1.8978,1.8978,56700000.0
2005-03-21 23:14:00,1.89768,1.89768,1.89747,1.89765,123100000.0
2005-03-21 23:15:00,1.89767,1.89767,1.89748,1.89748,38700000.0
2005-03-21 23:16:00,1.8976,1.89775,1.89751,1.89751,80200001.0
2005-03-21 23:17:00,1.89751,1.89773,1.89751,1.89773,45400000.0
2005-03-21 23:18:00,1.89775,1.89775,1.8976,1.89773,26400000.0
2005-03-21 23:19:00,1.89765,1.89778,1.89754,1.89768,91300002.0
2005-03-21 23:20:00,1.89772,1.89772,1.89754,1.89758,30100000.0
2005-03-21 23:21:00,1.89755,1.89765,1.89752,1.89765,53800000.0
2005-03-21 23:22:00,1.8976,1.8977,1.89736,1.89745,46200000.0
2005-03-21 23:23:00,1.89748,1.8975,1.8974,1.89748,87299999.0
2005-03-21 23:24:00,1.89745,1.89745,1.89738,1.89745,55300001.0
2005-03-21 23:25:00,1.89751,1.89751,1.89742,1.89743,38299999.0
2005-03-21 23:26:00,1.89737,1.89737,1.89731,1.89731,3600000.0
2005-03-21 23:27:00,1.89736,1.89736,1.89736,1.89736,19200000.0
2005-03-21 23:28:00,1.89725,1.89725,1.89725,1.89725,31999999.0
2005-03-21 23:29:00,1.89732,1.89732,1.89716,1.89721,52800000.0
2005-03-21 23:30:00,1.89727,1.89734,1.8972,1.8972,80000000.0
2005-03-21 23:31:00,1.89703,1.89726,1.89703,1.89713,85400001.0
2005-03-21 23:32:00,1.8971,1.89718,1.89702,1.8971,32100000.0
2005-03-21 23:33:00,1.8971,1.8971,1.8971,1.8971,800000.0
2005-03-21 23:34:00,1.89698,1.89698,1.8967,1.89677,73299999.0
2005-03-21 23:35:00,1.89666,1.89666,1.89666,1.89666,17500000.0
2005-03-21 23:36:00,1.89643,1.89652,1.89643,1.89648,39000000.0
2005-03-21 23:37:00,1.89658,1.89662,1.89653,1.89657,90499999.0
2005-03-21 23:38:00,1.8965,1.89662,1.89648,1.89662,102599999.0
2005-03-21 23:39:00,1.89661,1.89671,1.8966,1.8966,41000000.0
2005-03-21 23:40:00,1.89655,1.89668,1.89655,1.89665,32800000.0
2005-03-21 23:41:00,1.89663,1.89667,1.89654,1.89667,51800000.0
2005-03-21 23:42:00,1.89653,1.89662,1.89653,1.89662,45399999.0
2005-03-21 23:43:00,1.89669,1.89674,1.89659,1.89659,77300001.0
2005-03-21 23:44:00,1.89655,1.89672,1.89652,1.89652,75199999.0
2005-03-21 23:45:00,1.89665,1.89667,1.8965,1.89667,65000001.0
2005-03-21 23:46:00,1.89661,1.89661,1.89648,1.89648,46800000.0
2005-03-21 23:47:00,1.89608,1.89608,1.89536,1.89574,64899998.0
2005-03-21 23:48:00,1.89589,1.89623,1.89589,1.89607,86199998.0
2005-03-21 23:49:00,1.89622,1.89631,1.89604,1.89617,55600000.0
2005-03-21 23:50:00,1.89613,1.89627,1.89613,1.89625,99000002.0
2005-03-21 23:51:00,1.89639,1.89644,1.89613,1.89613,49900000.0
2005-03-21 23:52:00,1.89625,1.89641,1.89616,1.89641,55600000.0
2005-03-21 23:53:00,1.89653,1.89653,1.89642,1.89642,36999999.0
2005-03-21 23:54:00,1.89651,1.89651,1.89639,1.89639,23700000.0
2005-03-21 23:55:00,1.89633,1.89633,1.89617,1.89617,23499999.0
2005-03-21 23:56:00,1.89622,1.8963,1.89622,1.89627,12400000.0
2005-03-21 23:57:00,1.89627,1.89627,1.89623,1.89623,29000000.0
2005-03-21 23:58:00,1.89625,1.89625,1.8962,1.8962,35900000.0
2005-03-21 23:59:00,1.89623,1.89633,1.89623,1.89633,29100000.0
2005-03-22 00:00:00,1.89629,1.89629,1.89629,1.89629,23500001.0
2005-03-22 00:01:00,1.89646,1.89664,1.89646,1.89664,22800000.0
2005-03-22 00:02:00,1.89684,1.89684,1.89643,1.89658,51900001.0
2005-03-22 00:03:00,1.89673,1.89673,1.89633,1.89652,76100000.0
2005-03-22 00:04:00,1.89645,1.89663,1.89643,1.89643,54400000.0
2005-03-22 00:05:00,1.8965,1.89667,1.89629,1.89667,92200002.0
2005-03-22 00:06:00,1.89626,1.89668,1.89626,1.89668,38800000.0
2005-03-22 00:07:00,1.89653,1.89653,1.89637,1.89646,42000000.0
2005-03-22 00:08:00,1.89639,1.89662,1.89637,1.89657,111300000.0
2005-03-22 00:09:00,1.89667,1.89682,1.89661,1.89661,41000000.0
2005-03-22 00:10:00,1.89667,1.89682,1.89667,1.89667,45400000.0
2005-03-22 00:11:00,1.89673,1.89695,1.8967,1.89671,57300000.0
2005-03-22 00:12:00,1.89677,1.89679,1.89663,1.8967,39300000.0
2005-03-22 00:13:00,1.89684,1.89693,1.89677,1.89685,84400000.0
2005-03-22 00:14:00,1.89665,1.89672,1.89657,1.89661,48800000.0
2005-03-22 00:15:00,1.89657,1.89671,1.89657,1.89667,43100000.0
2005-03-22 00:16:00,1.89675,1.89686,1.8967,1.89677,89300001.0
2005-03-22 00:17:00,1.89667,1.89686,1.89667,1.89682,56299999.0
2005-03-22 00:18:00,1.89707,1.8971,1.89694,1.89695,56100000.0
2005-03-22 00:19:00,1.89636,1.89669,1.89636,1.89669,78399999.0
2005-03-22 00:20:00,1.89682,1.89697,1.89682,1.89693,12000000.0
2005-03-22 00:21:00,1.89692,1.89692,1.89664,1.89667,19500000.0
2005-03-22 00:22:00,1.89681,1.89681,1.89663,1.89663,36800000.0
2005-03-22 00:23:00,1.897,1.897,1.89695,1.89698,37000001.0
2005-03-22 00:24:00,1.89679,1.89679,1.89658,1.89658,22600000.0
2005-03-22 00:25:00,1.89643,1.89664,1.89643,1.89643,40900000.0
2005-03-22 00:26:00,1.89647,1.89651,1.89639,1.89648,54300001.0
2005-03-22 00:27:00,1.89642,1.89655,1.89642,1.8965,30700000.0
2005-03-22 00:28:00,1.89659,1.89662,1.89653,1.8966,38500000.0
2005-03-22 00:29:00,1.89665,1.89673,1.89657,1.89657,102400001.0
2005-03-22 00:30:00,1.89651,1.89651,1.89644,1.89644,9700000.0
2005-03-22 00:31:00,1.89653,1.89662,1.89651,1.89657,64500001.0
2005-03-22 00:32:00,1.89666,1.89669,1.89666,1.89669,7100000.0
2005-03-22 00:33:00,1.89649,1.89661,1.89637,1.89661,46700000.0
2005-03-22 00:34:00,1.89665,1.89665,1.89662,1.89662,35100000.0
2005-03-22 00:35:00,1.89658,1.89658,1.89654,1.89654,12900000.0
2005-03-22 00:36:00,1.89647,1.89664,1.89647,1.89664,98499998.0
2005-03-22 00:37:00,1.89662,1.89668,1.89658,1.89665,13900000.0
2005-03-22 00:38:00,1.89659,1.8966,1.89655,1.8966,36100000.0
2005-03-22 00:39:00,1.89667,1.89672,1.89662,1.89662,69900000.0
2005-03-22 00:40:00,1.89678,1.89682,1.89678,1.89678,45500000.0
2005-03-22 00:41:00,1.8968,1.89682,1.89674,1.89682,48100001.0
2005-03-22 00:42:00,1.8968,1.89702,1.8968,1.89683,29200000.0
2005-03-22 00:43:00,1.89683,1.89683,1.89672,1.89672,39000000.0
2005-03-22 00:44:00,1.89679,1.8969,1.89671,1.89683,28500000.0
2005-03-22 00:45:00,1.8967,1.89675,1.89668,1.89675,29400000.0
2005-03-22 00:46:00,1.89666,1.8967,1.89655,1.89655,71399999.0
2005-03-22 00:47:00,1.89652,1.89659,1.8965,1.89654,51100000.0
2005-03-22 00:48:00,1.89658,1.89658,1.89649,1.89654,30199999.0
2005-03-22 00:49:00,1.8966,1.89665,1.8966,1.89663,14900000.0
2005-03-22 00:50:00,1.8966,1.89674,1.89647,1.89651,119900002.0
2005-03-22 00:51:00,1.89665,1.89665,1.89665,1.89665,9350000.0
2005-03-22 00:52:00,1.8966,1.8966,1.89649,1.89653,28100000.0
2005-03-22 00:53:00,1.89648,1.89653,1.89644,1.89645,41500000.0
2005-03-22 00:54:00,1.8965,1.8966,1.8965,1.89658,30300000.0
2005-03-22 00:55:00,1.89653,1.89663,1.89653,1.89654,60600000.0
2005-03-22 00:56:00,1.89653,1.89657,1.89653,1.89657,16400000.0
2005-03-22 00:57:00,1.8965,1.89653,1.89645,1.89649,77999999.0
2005-03-22 00:58:00,1.89655,1.89659,1.8965,1.89652,44000000.0
2005-03-22 00:59:00,1.89655,1.89657,1.89642,1.8965,67999999.0
2005-03-22 01:00:00,1.89621,1.89621,1.89531,1.89596,78900000.0
2005-03-22 01:01:00,1.89585,1.89628,1.89536,1.89628,37200000.0
2005-03-22 01:02:00,1.89635,1.89639,1.89625,1.89625,49900000.0
2005-03-22 01:03:00,1.89641,1.89641,1.8962,1.89627,60000000.0
2005-03-22 01:04:00,1.89619,1.89619,1.89609,1.89614,40200000.0
2005-03-22 01:05:00,1.89565,1.89587,1.89527,1.89527,73100000.0
2005-03-22 01:06:00,1.89572,1.89577,1.89519,1.89519,23570000.0
2005-03-22 01:07:00,1.8951,1.89571,1.8951,1.89571,45099999.0
2005-03-22 01:08:00,1.8956,1.89626,1.8954,1.89595,87399999.0
2005-03-22 01:09:00,1.89586,1.89607,1.89569,1.89607,58199999.0
2005-03-22 01:10:00,1.89602,1.89607,1.89576,1.89583,94099999.0
2005-03-22 01:11:00,1.89588,1.89604,1.89575,1.89596,57600000.0
2005-03-22 01:12:00,1.8958,1.89592,1.89573,1.89592,64070001.0
2005-03-22 01:13:00,1.8962,1.8965,1.8961,1.89645,109900001.0
2005-03-22 01:14:00,1.89645,1.89645,1.89645,1.89645,24500000.0
2005-03-22 01:15:00,1.8964,1.89645,1.89633,1.89645,60100000.0
2005-03-22 01:16:00,1.8961,1.8961,1.89538,1.89556,54800000.0
2005-03-22 01:17:00,1.8956,1.8956,1.89506,1.89506,35000000.0
2005-03-22 01:18:00,1.8952,1.89546,1.89515,1.89515,82299998.0
2005-03-22 01:19:00,1.89511,1.89537,1.89511,1.89513,64100002.0
2005-03-22 01:20:00,1.89516,1.89555,1.89516,1.8955,51800000.0
2005-03-22 01:21:00,1.89557,1.89557,1.89515,1.89528,70899999.0
2005-03-22 01:22:00,1.8953,1.8953,1.89518,1.89528,58900000.0
2005-03-22 01:23:00,1.8955,1.89552,1.89513,1.89548,42800000.0
2005-03-22 01:24:00,1.89545,1.8955,1.89517,1.8955,42200000.0
2005-03-22 01:25:00,1.89556,1.89556,1.89507,1.89507,61400000.0
2005-03-22 01:26:00,1.89517,1.89519,1.8951,1.8951,36600000.0
2005-03-22 01:27:00,1.8952,1.89527,1.8952,1.89527,38800000.0
2005-03-22 01:28:00,1.89515,1.89525,1.8951,1.8951,9800000.0
2005-03-22 01:29:00,1.89528,1.89532,1.89523,1.89523,20500000.0
2005-03-22 01:30:00,1.89534,1.89539,1.89525,1.89525,137000000.0
2005-03-22 01:31:00,1.89544,1.89544,1.89529,1.8953,33600000.0
2005-03-22 01:32:00,1.8956,1.89574,1.89537,1.89544,98400000.0
2005-03-22 01:33:00,1.89545,1.89548,1.89538,1.89545,76000000.0
2005-03-22 01:34:00,1.89545,1.89547,1.89538,1.89547,25300000.0
2005-03-22 01:35:00,1.8954,1.8954,1.8954,1.8954,17700000.0
2005-03-22 01:36:00,1.89545,1.89545,1.8954,1.89545,20600000.0
2005-03-22 01:37:00,1.8955,1.89559,1.89546,1.89546,48400000.0
2005-03-22 01:38:00,1.8954,1.89547,1.8954,1.8954,61100001.0
2005-03-22 01:39:00,1.89545,1.89545,1.8954,1.89545,63400000.0
2005-03-22 01:40:00,1.89542,1.89542,1.8954,1.8954,12800000.0
2005-03-22 01:41:00,1.89552,1.89552,1.89536,1.89548,75500000.0
2005-03-22 01:42:00,1.89543,1.89543,1.89504,1.89531,57500000.0
2005-03-22 01:43:00,1.89535,1.89535,1.89502,1.89502,25200000.0
2005-03-22 01:44:00,1.89514,1.89514,1.89514,1.89514,5200000.0
2005-03-22 01:45:00,1.89517,1.89532,1.89514,1.89514,32000000.0
2005-03-22 01:46:00,1.8952,1.8952,1.89517,1.8952,61799999.0
2005-03-22 01:47:00,1.89525,1.89525,1.8952,1.8952,13800000.0
2005-03-22 01:48:00,1.8952,1.8952,1.8951,1.89518,33500000.0
2005-03-22 01:49:00,1.89523,1.89541,1.89517,1.89521,55900001.0
2005-03-22 01:50:00,1.89536,1.89536,1.89506,1.89511,71900000.0
2005-03-22 01:51:00,1.8952,1.8952,1.89515,1.8952,55300000.0
2005-03-22 01:52:00,1.895,1.89516,1.89494,1.89516,42400000.0
2005-03-22 01:53:00,1.8952,1.89525,1.8952,1.89525,9300000.0
2005-03-22 01:54:00,1.89523,1.89543,1.89523,1.89543,44699999.0
2005-03-22 01:55:00,1.8952,1.89525,1.8952,1.8952,22300000.0
2005-03-22 01:56:00,1.89519,1.89519,1.8951,1.89512,64400000.0
2005-03-22 01:57:00,1.89512,1.89518,1.89512,1.89518,36700000.0
2005-03-22 01:58:00,1.89526,1.89544,1.89513,1.89544,61400000.0
2005-03-22 01:59:00,1.89523,1.89525,1.89515,1.89515,26800000.0
2005-03-22 02:00:00,1.89535,1.89539,1.89521,1.89539,32299999.0
2005-03-22 02:01:00,1.89542,1.89545,1.89532,1.89532,60299999.0
2005-03-22 02:02:00,1.89561,1.89566,1.89547,1.89566,45600000.0
2005-03-22 02:03:00,1.89569,1.89572,1.89561,1.89572,60600000.0
2005-03-22 02:04:00,1.89567,1.89575,1.89567,1.8957,21000000.0
2005-03-22 02:05:00,1.89559,1.89559,1.89545,1.89545,33900000.0
2005-03-22 02:06:00,1.8956,1.8956,1.89546,1.89549,65499999.0
2005-03-22 02:07:00,1.89559,1.89566,1.89535,1.89535,57799999.0
2005-03-22 02:08:00,1.89529,1.89529,1.89501,1.89501,28700001.0
2005-03-22 02:09:00,1.895,1.89515,1.89489,1.89492,124300001.0
2005-03-22 02:10:00,1.89512,1.89512,1.8949,1.89492,63799999.0
2005-03-22 02:11:00,1.89506,1.89525,1.89496,1.89518,59400000.0
2005-03-22 02:12:00,1.89509,1.89513,1.89496,1.89496,84300001.0
2005-03-22 02:13:00,1.89526,1.89539,1.89515,1.89515,82800000.0
2005-03-22 02:14:00,1.89527,1.89527,1.89497,1.89497,78200001.0
2005-03-22 02:15:00,1.895,1.8951,1.89495,1.89495,75400001.0
2005-03-22 02:16:00,1.89498,1.895,1.89496,1.89498,42599999.0
2005-03-22 02:17:00,1.89503,1.89503,1.89492,1.89492,54100000.0
2005-03-22 02:18:00,1.89505,1.89512,1.89495,1.89512,76400001.0
2005-03-22 02:19:00,1.89508,1.8953,1.89503,1.8953,71499999.0
2005-03-22 02:20:00,1.89532,1.89532,1.89516,1.89517,101199998.0
2005-03-22 02:21:00,1.89518,1.8952,1.89511,1.89514,47899999.0
2005-03-22 02:22:00,1.89515,1.89524,1.89508,1.89508,80400000.0
2005-03-22 02:23:00,1.8952,1.89525,1.89517,1.8952,64500000.0
2005-03-22 02:24:00,1.89518,1.89518,1.89504,1.89504,73200001.0
2005-03-22 02:25:00,1.89493,1.89508,1.89493,1.895,98299998.0
2005-03-22 02:26:00,1.89507,1.89507,1.8949,1.89499,46799999.0
2005-03-22 02:27:00,1.89498,1.89514,1.89497,1.89499,73900000.0
2005-03-22 02:28:00,1.89518,1.89518,1.89502,1.89509,58200001.0
2005-03-22 02:29:00,1.89497,1.89506,1.89497,1.89506,82700002.0
2005-03-22 02:30:00,1.89507,1.89511,1.89501,1.89502,38900000.0
2005-03-22 02:31:00,1.89509,1.89509,1.89481,1.89481,34900000.0
2005-03-22 02:32:00,1.89521,1.89524,1.89518,1.89519,60300001.0
2005-03-22 02:33:00,1.89527,1.89529,1.89516,1.89516,28300000.0
2005-03-22 02:34:00,1.89525,1.8953,1.89503,1.89503,50000000.0
2005-03-22 02:35:00,1.89501,1.89501,1.89492,1.89493,27100000.0
2005-03-22 02:36:00,1.89485,1.89497,1.89475,1.89478,83899999.0
2005-03-22 02:37:00,1.89477,1.89477,1.89447,1.89455,85800000.0
2005-03-22 02:38:00,1.89456,1.89464,1.89455,1.89458,32700000.0
2005-03-22 02:39:00,1.89463,1.89463,1.89446,1.89447,114199999.0
2005-03-22 02:40:00,1.89449,1.89449,1.89443,1.89443,74000000.0
2005-03-22 02:41:00,1.89452,1.89455,1.89448,1.89449,55200001.0
2005-03-22 02:42:00,1.89465,1.89494,1.89465,1.89488,100600001.0
2005-03-22 02:43:00,1.8948,1.89486,1.89463,1.89471,74000000.0
2005-03-22 02:44:00,1.8947,1.89487,1.8946,1.89482,77200000.0
2005-03-22 02:45:00,1.89483,1.89491,1.89473,1.89475,36600000.0
2005-03-22 02:46:00,1.89475,1.89486,1.89463,1.89463,82099999.0
2005-03-22 02:47:00,1.89463,1.89472,1.89451,1.89462,88200001.0
2005-03-22 02:48:00,1.89469,1.89485,1.89459,1.89459,43100000.0
2005-03-22 02:49:00,1.89465,1.89476,1.89455,1.89455,65000000.0
2005-03-22 02:50:00,1.89454,1.89461,1.89454,1.89461,12300000.0
2005-03-22 02:51:00,1.89457,1.89468,1.89457,1.89467,45199999.0
2005-03-22 02:52:00,1.89463,1.89463,1.89449,1.89449,71100001.0
2005-03-22 02:53:00,1.89468,1.89481,1.89459,1.89475,109400003.0
2005-03-22 02:54:00,1.89482,1.89493,1.89471,1.89471,92000000.0
2005-03-22 02:55:00,1.89465,1.8949,1.89461,1.89486,101800001.0
2005-03-22 02:56:00,1.89501,1.89501,1.89477,1.89488,50700000.0
2005-03-22 02:57:00,1.895,1.89502,1.89487,1.89489,109400000.0
2005-03-22 02:58:00,1.89511,1.89511,1.89501,1.89501,38000001.0
2005-03-22 02:59:00,1.89508,1.89512,1.89495,1.89495,37499999.0
2005-03-22 03:00:00,1.89504,1.89513,1.89493,1.89493,105799999.0
2005-03-22 03:01:00,1.89506,1.89511,1.89502,1.89502,47900000.0
2005-03-22 03:02:00,1.89505,1.89515,1.89505,1.8951,20200000.0
2005-03-22 03:03:00,1.89515,1.89515,1.89505,1.89513,42000000.0
2005-03-22 03:04:00,1.89523,1.89523,1.89513,1.89521,39000000.0
2005-03-22 03:05:00,1.89519,1.8953,1.89519,1.89522,29200000.0
2005-03-22 03:06:00,1.89515,1.89529,1.89515,1.89517,98600001.0
2005-03-22 03:07:00,1.89527,1.89532,1.89526,1.89527,39200000.0
2005-03-22 03:08:00,1.89522,1.89529,1.89522,1.89527,45500000.0
2005-03-22 03:09:00,1.89532,1.89548,1.89532,1.89537,50499999.0
2005-03-22 03:10:00,1.89542,1.89542,1.8953,1.8953,56300001.0
2005-03-22 03:11:00,1.89541,1.89541,1.89534,1.89534,41399998.0
2005-03-22 03:12:00,1.89536,1.89545,1.89533,1.89545,89900002.0
2005-03-22 03:13:00,1.89545,1.89545,1.89527,1.8953,37100000.0
2005-03-22 03:14:00,1.89547,1.8955,1.89533,1.89545,102800000.0
2005-03-22 03:15:00,1.89547,1.89547,1.89538,1.89538,21800000.0
2005-03-22 03:16:00,1.89545,1.89545,1.8954,1.89545,27099999.0
2005-03-22 03:17:00,1.8954,1.89545,1.8954,1.89545,88700000.0
2005-03-22 03:18:00,1.89542,1.8955,1.89541,1.89544,30899999.0
2005-03-22 03:19:00,1.8956,1.89573,1.89548,1.89573,64899999.0
2005-03-22 03:20:00,1.89549,1.89549,1.89546,1.89546,6400000.0
2005-03-22 03:21:00,1.89557,1.89557,1.89553,1.89553,19200000.0
2005-03-22 03:22:00,1.89567,1.8961,1.89567,1.89602,89000000.0
2005-03-22 03:23:00,1.89578,1.89578,1.89569,1.89569,34300000.0
2005-03-22 03:24:00,1.89576,1.89579,1.89576,1.89579,12800000.0
2005-03-22 03:25:00,1.89576,1.89578,1.89571,1.89578,21700000.0
2005-03-22 03:26:00,1.89579,1.896,1.89579,1.896,66099999.0
2005-03-22 03:27:00,1.89602,1.89607,1.89587,1.89593,71099999.0
2005-03-22 03:28:00,1.89607,1.8961,1.89591,1.89597,60100001.0
2005-03-22 03:29:00,1.89604,1.89626,1.89604,1.89617,58300000.0
2005-03-22 03:30:00,1.89617,1.89638,1.89617,1.89632,27800000.0
2005-03-22 03:31:00,1.89633,1.89648,1.89621,1.89621,87200001.0
2005-03-22 03:32:00,1.89643,1.89643,1.89633,1.89637,22000000.0
2005-03-22 03:33:00,1.89634,1.89634,1.89632,1.89632,28849999.0
2005-03-22 03:34:00,1.89634,1.89634,1.89631,1.89631,15600000.0
2005-03-22 03:35:00,1.8964,1.8964,1.8964,1.8964,33099999.0
2005-03-22 03:36:00,1.89637,1.89642,1.89633,1.89638,73300000.0
2005-03-22 03:37:00,1.89645,1.89645,1.8964,1.8964,11400000.0
2005-03-22 03:38:00,1.89642,1.89651,1.89636,1.89636,82599999.0
2005-03-22 03:39:00,1.89649,1.89654,1.89642,1.89642,59899999.0
2005-03-22 03:40:00,1.89647,1.89651,1.89645,1.89647,57699999.0
2005-03-22 03:41:00,1.89639,1.89652,1.89633,1.89638,96500000.0
2005-03-22 03:42:00,1.89639,1.89655,1.89639,1.89642,85999999.0
2005-03-22 03:43:00,1.89658,1.89672,1.89645,1.89645,72800002.0
2005-03-22 03:44:00,1.8965,1.8965,1.8965,1.8965,11300000.0
2005-03-22 03:45:00,1.89655,1.89676,1.89655,1.89675,27000000.0
2005-03-22 03:46:00,1.89672,1.89683,1.89658,1.89658,50400000.0
2005-03-22 03:47:00,1.89661,1.89672,1.89661,1.89672,38000000.0
2005-03-22 03:48:00,1.89669,1.89673,1.89659,1.89673,66899999.0
2005-03-22 03:49:00,1.89676,1.89676,1.89662,1.89669,94300001.0
2005-03-22 03:50:00,1.89674,1.89674,1.89674,1.89674,14400000.0
2005-03-22 03:51:00,1.8966,1.89669,1.8966,1.89668,69200001.0
2005-03-22 03:52:00,1.8968,1.8968,1.89649,1.89663,68000000.0
2005-03-22 03:53:00,1.89671,1.89683,1.89671,1.89677,87200000.0
2005-03-22 03:54:00,1.89682,1.89682,1.89667,1.89667,71599999.0
2005-03-22 03:55:00,1.89672,1.89688,1.89672,1.89684,47100000.0
2005-03-22 03:56:00,1.89688,1.89689,1.8968,1.89687,21000000.0
2005-03-22 03:57:00,1.89678,1.89686,1.89678,1.89681,65300000.0
2005-03-22 03:58:00,1.89688,1.89694,1.89682,1.89687,84700003.0
2005-03-22 03:59:00,1.8968,1.89688,1.8968,1.89688,32500000.0
2005-03-22 04:00:00,1.89678,1.89678,1.89672,1.89672,9200000.0
2005-03-22 04:01:00,1.89657,1.89657,1.89645,1.89645,14700000.0
2005-03-22 04:02:00,1.89637,1.89651,1.89637,1.89637,32100000.0
2005-03-22 04:03:00,1.89642,1.89644,1.89634,1.89635,18800000.0
2005-03-22 04:04:00,1.89636,1.89642,1.89633,1.89633,95600000.0
2005-03-22 04:05:00,1.89642,1.89652,1.89642,1.89647,69700000.0
2005-03-22 04:06:00,1.89641,1.89656,1.89641,1.89648,64300000.0
2005-03-22 04:07:00,1.89675,1.89675,1.89655,1.89655,43399999.0
2005-03-22 04:08:00,1.89665,1.89665,1.89655,1.89665,40400000.0
2005-03-22 04:09:00,1.89662,1.89662,1.89649,1.89657,92400003.0
2005-03-22 04:10:00,1.89651,1.89654,1.89651,1.89654,14400000.0
2005-03-22 04:11:00,1.89658,1.8966,1.89653,1.89653,32100000.0
2005-03-22 04:12:00,1.89672,1.89688,1.89672,1.89681,84700001.0
2005-03-22 04:13:00,1.89698,1.89712,1.89696,1.89696,60200000.0
2005-03-22 04:14:00,1.89698,1.89698,1.89669,1.89669,92500000.0
2005-03-22 04:15:00,1.89681,1.8969,1.8967,1.8969,36800000.0
2005-03-22 04:16:00,1.89685,1.89685,1.89671,1.89685,80300001.0
2005-03-22 04:17:00,1.89684,1.89684,1.89684,1.89684,7200000.0
2005-03-22 04:18:00,1.89683,1.89683,1.89677,1.89677,14800000.0
2005-03-22 04:19:00,1.89683,1.89683,1.89652,1.89657,72899998.0
2005-03-22 04:20:00,1.89658,1.89676,1.89652,1.89658,45500000.0
2005-03-22 04:21:00,1.89682,1.89682,1.89659,1.89659,59200000.0
2005-03-22 04:22:00,1.89664,1.89666,1.89651,1.89665,69899999.0
2005-03-22 04:23:00,1.89667,1.89672,1.89662,1.89662,36300000.0
2005-03-22 04:24:00,1.8967,1.8967,1.89661,1.89661,43500000.0
2005-03-22 04:25:00,1.89667,1.89688,1.89667,1.89681,9800000.0
2005-03-22 04:26:00,1.89688,1.89688,1.89664,1.89664,46200000.0
2005-03-22 04:27:00,1.89673,1.8969,1.89662,1.8969,33200000.0
2005-03-22 04:28:00,1.89686,1.89686,1.89668,1.89668,136100000.0
2005-03-22 04:29:00,1.89667,1.89672,1.89663,1.89666,81400000.0
2005-03-22 04:30:00,1.89664,1.89687,1.89664,1.89685,69800000.0
2005-03-22 04:31:00,1.89682,1.8969,1.89663,1.89663,69499998.0
2005-03-22 04:32:00,1.89677,1.89695,1.89677,1.8969,79699999.0
2005-03-22 04:33:00,1.8969,1.89698,1.89678,1.89678,30700000.0
2005-03-22 04:34:00,1.89688,1.89688,1.89663,1.89685,62800000.0
2005-03-22 04:35:00,1.89683,1.89693,1.89683,1.89693,71300001.0
2005-03-22 04:36:00,1.89692,1.89702,1.89687,1.89696,60400001.0
2005-03-22 04:37:00,1.89697,1.89703,1.8969,1.89699,27300000.0
2005-03-22 04:38:00,1.89703,1.89709,1.89697,1.89705,111149999.0
2005-03-22 04:39:00,1.8971,1.89729,1.89699,1.89729,73799999.0
2005-03-22 04:40:00,1.89704,1.8972,1.89704,1.89704,53900002.0
2005-03-22 04:41:00,1.89723,1.8973,1.89707,1.89718,61899999.0
2005-03-22 04:42:00,1.89714,1.89729,1.89714,1.89725,38800000.0
2005-03-22 04:43:00,1.8972,1.89731,1.89714,1.8972,94399998.0
2005-03-22 04:44:00,1.89717,1.8973,1.89704,1.89704,71800001.0
2005-03-22 04:45:00,1.89714,1.89729,1.89714,1.89728,124000001.0
2005-03-22 04:46:00,1.8973,1.89738,1.89729,1.89729,85199998.0
2005-03-22 04:47:00,1.8973,1.8974,1.89722,1.89726,47899999.0
2005-03-22 04:48:00,1.8974,1.8974,1.8973,1.8973,27300001.0
2005-03-22 04:49:00,1.8972,1.89739,1.89719,1.8973,66000001.0
2005-03-22 04:50:00,1.89743,1.89743,1.89727,1.89727,18700000.0
2005-03-22 04:51:00,1.89732,1.89742,1.89728,1.89728,56599999.0
2005-03-22 04:52:00,1.89732,1.89738,1.89722,1.89733,96200000.0
2005-03-22 04:53:00,1.89744,1.89744,1.89744,1.89744,7600000.0
2005-03-22 04:54:00,1.89734,1.8975,1.89733,1.89739,112899998.0
2005-03-22 04:55:00,1.89744,1.89754,1.89744,1.89749,23700000.0
2005-03-22 04:56:00,1.89743,1.89743,1.89715,1.89715,68000000.0
2005-03-22 04:57:00,1.89724,1.8973,1.89719,1.89723,46500001.0
2005-03-22 04:58:00,1.8972,1.89739,1.8972,1.89726,72200001.0
2005-03-22 04:59:00,1.8973,1.8973,1.89722,1.89722,9000000.0
2005-03-22 05:00:00,1.89733,1.89733,1.89722,1.89722,60000001.0
2005-03-22 05:01:00,1.89717,1.89729,1.89717,1.89729,37700001.0
2005-03-22 05:02:00,1.89722,1.89722,1.89716,1.89716,4100000.0
2005-03-22 05:03:00,1.89713,1.89714,1.89713,1.89714,24700000.0
2005-03-22 05:04:00,1.89722,1.89725,1.89715,1.89715,27100000.0
2005-03-22 05:05:00,1.89718,1.8972,1.89708,1.89708,70300000.0
2005-03-22 05:06:00,1.89705,1.89711,1.89695,1.89695,16700000.0
2005-03-22 05:07:00,1.89683,1.89691,1.89668,1.89691,20200000.0
2005-03-22 05:08:00,1.89706,1.89706,1.89704,1.89704,55000002.0
2005-03-22 05:09:00,1.89707,1.89719,1.89707,1.89711,51300000.0
2005-03-22 05:10:00,1.8971,1.8971,1.897,1.897,23999999.0
2005-03-22 05:11:00,1.89707,1.89715,1.897,1.89704,81900000.0
2005-03-22 05:12:00,1.89718,1.89722,1.89718,1.89718,100200000.0
2005-03-22 05:13:00,1.89717,1.89717,1.89696,1.89697,35799999.0
2005-03-22 05:14:00,1.89699,1.89707,1.89693,1.89693,46600000.0
2005-03-22 05:15:00,1.89701,1.89708,1.89695,1.89701,23000000.0
2005-03-22 05:16:00,1.89695,1.89714,1.89692,1.89714,38100000.0
2005-03-22 05:17:00,1.89722,1.89722,1.89691,1.89691,34799999.0
2005-03-22 05:18:00,1.89705,1.89711,1.89698,1.89699,43000000.0
2005-03-22 05:19:00,1.89696,1.89709,1.89694,1.89694,84800002.0
2005-03-22 05:20:00,1.89689,1.89706,1.89689,1.89706,31200000.0
2005-03-22 05:21:00,1.89712,1.89719,1.89705,1.89705,35600000.0
2005-03-22 05:22:00,1.89727,1.89732,1.8972,1.8972,61000000.0
2005-03-22 05:23:00,1.89709,1.89713,1.89709,1.89713,37500000.0
2005-03-22 05:24:00,1.89717,1.89729,1.89717,1.89729,39300000.0
2005-03-22 05:25:00,1.8973,1.89735,1.8973,1.89735,74700002.0
2005-03-22 05:26:00,1.89729,1.89729,1.89703,1.89705,81500000.0
2005-03-22 05:27:00,1.89709,1.89723,1.89703,1.89703,65899999.0
2005-03-22 05:28:00,1.89715,1.89735,1.89715,1.89728,58600000.0
2005-03-22 05:29:00,1.89733,1.89734,1.89717,1.89734,47400001.0
2005-03-22 05:30:00,1.8973,1.89735,1.8973,1.89735,37300000.0
2005-03-22 05:31:00,1.8973,1.8973,1.89725,1.89725,63100002.0
2005-03-22 05:32:00,1.89732,1.89737,1.89732,1.89737,34799999.0
2005-03-22 05:33:00,1.8974,1.8974,1.89731,1.89731,40100000.0
2005-03-22 05:34:00,1.89733,1.89741,1.89703,1.89711,127299999.0
2005-03-22 05:35:00,1.89706,1.89709,1.89706,1.89709,22700000.0
2005-03-22 05:36:00,1.89699,1.89727,1.89699,1.89718,83400000.0
2005-03-22 05:37:00,1.89714,1.89732,1.89714,1.89726,46500001.0
2005-03-22 05:38:00,1.89727,1.89736,1.89727,1.89729,28000000.0
2005-03-22 05:39:00,1.89724,1.89733,1.89722,1.89722,41400001.0
2005-03-22 05:40:00,1.89743,1.89746,1.89725,1.89746,42800000.0
2005-03-22 05:41:00,1.8975,1.89755,1.89745,1.89745,68200002.0
2005-03-22 05:42:00,1.89745,1.89745,1.89744,1.89744,17700000.0
2005-03-22 05:43:00,1.89737,1.8975,1.89737,1.89744,52600001.0
2005-03-22 05:44:00,1.89742,1.89742,1.89728,1.89728,34600000.0
2005-03-22 05:45:00,1.89733,1.89733,1.89723,1.8973,69200000.0
2005-03-22 05:46:00,1.8975,1.8975,1.89725,1.89731,64400001.0
2005-03-22 05:47:00,1.8973,1.89735,1.8973,1.89735,80499998.0
2005-03-22 05:48:00,1.89734,1.89734,1.89723,1.89727,77199998.0
2005-03-22 05:49:00,1.89723,1.8973,1.89723,1.8973,30000000.0
2005-03-22 05:50:00,1.89733,1.89733,1.89711,1.89711,8000000.0
2005-03-22 05:51:00,1.89722,1.89733,1.89722,1.89733,35399999.0
2005-03-22 05:52:00,1.89732,1.89741,1.89732,1.89737,50200000.0
2005-03-22 05:53:00,1.8974,1.89745,1.89735,1.89743,92199996.0
2005-03-22 05:54:00,1.89743,1.89743,1.89723,1.89735,89099999.0
2005-03-22 05:55:00,1.8973,1.89734,1.89723,1.89723,84200001.0
2005-03-22 05:56:00,1.89729,1.89735,1.89729,1.89729,53099999.0
2005-03-22 05:57:00,1.89737,1.89742,1.89732,1.89737,99600001.0
2005-03-22 05:58:00,1.89737,1.89742,1.89729,1.89732,72100001.0
2005-03-22 05:59:00,1.89736,1.89736,1.89724,1.89724,109100001.0
2005-03-22 06:00:00,1.89741,1.89741,1.89717,1.89717,104800000.0
2005-03-22 06:01:00,1.89728,1.89729,1.89723,1.89728,17800000.0
2005-03-22 06:02:00,1.8973,1.8973,1.89725,1.8973,36799999.0
2005-03-22 06:03:00,1.89615,1.8967,1.89386,1.8967,78500002.0
2005-03-22 06:04:00,1.89733,1.89741,1.89731,1.89734,28800000.0
2005-03-22 06:05:00,1.89738,1.8974,1.89734,1.89738,55200000.0
2005-03-22 06:06:00,1.89734,1.89744,1.89734,1.89734,120049997.0
2005-03-22 06:07:00,1.8974,1.8974,1.8972,1.8972,94000001.0
2005-03-22 06:08:00,1.89724,1.89731,1.89724,1.89731,43100002.0
2005-03-22 06:09:00,1.8973,1.89735,1.8973,1.89732,110700000.0
2005-03-22 06:10:00,1.8973,1.89735,1.89725,1.89735,55199998.0
2005-03-22 06:11:00,1.89737,1.89743,1.89732,1.89732,38900000.0
2005-03-22 06:12:00,1.89735,1.89735,1.89728,1.8973,66700000.0
2005-03-22 06:13:00,1.89709,1.89741,1.89706,1.89741,50500000.0
2005-03-22 06:14:00,1.89738,1.89742,1.89736,1.89737,38600001.0
2005-03-22 06:15:00,1.89743,1.89751,1.89729,1.89734,93900001.0
2005-03-22 06:16:00,1.8974,1.89747,1.89735,1.89735,117350002.0
2005-03-22 06:17:00,1.8974,1.89745,1.89735,1.8974,41400000.0
2005-03-22 06:18:00,1.89738,1.89738,1.89719,1.89732,31900000.0
2005-03-22 06:19:00,1.89732,1.89732,1.89721,1.89721,24200000.0
2005-03-22 06:20:00,1.89734,1.89741,1.89734,1.89735,19800000.0
2005-03-22 06:21:00,1.89733,1.89744,1.89733,1.89739,93500000.0
2005-03-22 06:22:00,1.89735,1.89745,1.89731,1.89745,81900000.0
2005-03-22 06:23:00,1.89745,1.89746,1.89728,1.89728,29200000.0
2005-03-22 06:24:00,1.89745,1.89745,1.89738,1.89742,109000002.0
2005-03-22 06:25:00,1.89748,1.89748,1.89735,1.89738,28500000.0
2005-03-22 06:26:00,1.89737,1.89742,1.89727,1.89742,55800000.0
2005-03-22 06:27:00,1.8974,1.89748,1.89737,1.89748,15500000.0
2005-03-22 06:28:00,1.8974,1.89748,1.8974,1.8974,67799999.0
2005-03-22 06:29:00,1.89747,1.89747,1.89747,1.89747,6400000.0
2005-03-22 06:30:00,1.8974,1.89745,1.89735,1.89745,31900000.0
2005-03-22 06:31:00,1.89712,1.89742,1.89712,1.89738,105200001.0
2005-03-22 06:32:00,1.89738,1.89738,1.89731,1.89731,60900000.0
2005-03-22 06:33:00,1.89735,1.89757,1.89735,1.89749,42400000.0
2005-03-22 06:34:00,1.89735,1.89745,1.89735,1.89742,62100000.0
2005-03-22 06:35:00,1.8974,1.8974,1.89735,1.89735,11800000.0
2005-03-22 06:36:00,1.89738,1.89741,1.89734,1.89738,53200000.0
2005-03-22 06:37:00,1.8974,1.8974,1.8974,1.8974,35400000.0
2005-03-22 06:38:00,1.89745,1.89745,1.89745,1.89745,6400000.0
2005-03-22 06:39:00,1.89736,1.89739,1.89736,1.89739,5200000.0
2005-03-22 06:40:00,1.89737,1.89756,1.89737,1.89751,19200000.0
2005-03-22 06:41:00,1.89764,1.89764,1.89753,1.89763,37900000.0
2005-03-22 06:42:00,1.89767,1.89772,1.89762,1.89762,57099999.0
2005-03-22 06:43:00,1.8977,1.89781,1.89761,1.89781,19500000.0
2005-03-22 06:44:00,1.8976,1.89765,1.89755,1.8976,18800000.0
2005-03-22 06:45:00,1.89762,1.89774,1.89755,1.89767,39300000.0
2005-03-22 06:46:00,1.89767,1.89777,1.89763,1.89771,76500000.0
2005-03-22 06:47:00,1.8977,1.89778,1.89758,1.89758,77700001.0
2005-03-22 06:48:00,1.89752,1.89752,1.89694,1.89728,85300000.0
2005-03-22 06:49:00,1.89725,1.89725,1.89725,1.89725,200000.0
2005-03-22 06:50:00,1.89731,1.89738,1.8972,1.8972,39400000.0
2005-03-22 06:51:00,1.89734,1.89746,1.89728,1.89736,88599998.0
2005-03-22 06:52:00,1.89733,1.89733,1.89692,1.89692,42999999.0
2005-03-22 06:53:00,1.89722,1.89722,1.89709,1.89709,51569999.0
2005-03-22 06:54:00,1.89716,1.8973,1.89707,1.89717,111099999.0
2005-03-22 06:55:00,1.89716,1.89716,1.89706,1.89712,104900001.0
2005-03-22 06:56:00,1.89705,1.89721,1.89703,1.89717,69100000.0
2005-03-22 06:57:00,1.8972,1.89724,1.8972,1.89721,13100000.0
2005-03-22 06:58:00,1.89713,1.8972,1.89692,1.89703,95100001.0
2005-03-22 06:59:00,1.89693,1.89711,1.89689,1.89711,59399998.0
2005-03-22 07:00:00,1.89717,1.89717,1.89701,1.89711,28200000.0
2005-03-22 07:01:00,1.89712,1.89716,1.89695,1.89698,35200000.0
2005-03-22 07:02:00,1.89693,1.89709,1.89693,1.89701,90400000.0
2005-03-22 07:03:00,1.8971,1.89715,1.89705,1.8971,76700000.0
2005-03-22 07:04:00,1.89715,1.89715,1.8971,1.8971,15700000.0
2005-03-22 07:05:00,1.89709,1.89718,1.89709,1.8971,55300000.0
2005-03-22 07:06:00,1.89716,1.89716,1.89704,1.89704,9500000.0
2005-03-22 07:07:00,1.89709,1.89713,1.89704,1.89708,52000000.0
2005-03-22 07:08:00,1.8971,1.8971,1.89695,1.89703,55200001.0
2005-03-22 07:09:00,1.89696,1.89696,1.89674,1.89674,37500001.0
2005-03-22 07:10:00,1.89673,1.89681,1.89666,1.89666,68900000.0
2005-03-22 07:11:00,1.89671,1.89671,1.89655,1.89656,22800000.0
2005-03-22 07:12:00,1.89652,1.89652,1.89641,1.89641,19900000.0
2005-03-22 07:13:00,1.8964,1.8964,1.8962,1.89627,83899999.0
2005-03-22 07:14:00,1.89633,1.89649,1.89633,1.8964,103199999.0
2005-03-22 07:15:00,1.89647,1.89652,1.89635,1.89647,28800000.0
2005-03-22 07:16:00,1.89643,1.8972,1.89643,1.89698,70299999.0
2005-03-22 07:17:00,1.89687,1.89691,1.89669,1.89691,49100000.0
2005-03-22 07:18:00,1.8972,1.89729,1.89708,1.89708,42300000.0
2005-03-22 07:19:00,1.89698,1.89701,1.89694,1.89694,59299999.0
2005-03-22 07:20:00,1.89696,1.897,1.89674,1.8968,47900000.0
2005-03-22 07:21:00,1.89679,1.89694,1.89677,1.89688,73800001.0
2005-03-22 07:22:00,1.89686,1.897,1.89685,1.897,26200000.0
2005-03-22 07:23:00,1.89697,1.89697,1.89688,1.89688,14500000.0
2005-03-22 07:24:00,1.89681,1.89693,1.89681,1.89689,86999999.0
2005-03-22 07:25:00,1.89688,1.89695,1.89678,1.89682,73700002.0
2005-03-22 07:26:00,1.8969,1.89695,1.89687,1.89688,77100000.0
2005-03-22 07:27:00,1.89678,1.89691,1.89678,1.89686,34300000.0
2005-03-22 07:28:00,1.89686,1.89693,1.89684,1.89693,63800001.0
2005-03-22 07:29:00,1.89687,1.89687,1.8967,1.8967,24500000.0
2005-03-22 07:30:00,1.89672,1.89672,1.89662,1.89662,87900002.0
2005-03-22 07:31:00,1.89663,1.89663,1.89653,1.89658,52399999.0
2005-03-22 07:32:00,1.89655,1.89656,1.89642,1.89642,50000000.0
2005-03-22 07:33:00,1.8965,1.89659,1.8965,1.89656,67799999.0
2005-03-22 07:34:00,1.89635,1.8966,1.89631,1.89633,61700000.0
2005-03-22 07:35:00,1.89655,1.89658,1.89645,1.8965,117699998.0
2005-03-22 07:36:00,1.8964,1.8964,1.89604,1.89608,15600000.0
2005-03-22 07:37:00,1.8962,1.89626,1.89619,1.89626,59300000.0
2005-03-22 07:38:00,1.89627,1.89634,1.89624,1.89633,73600001.0
2005-03-22 07:39:00,1.89627,1.89627,1.89623,1.89623,1400000.0
2005-03-22 07:40:00,1.89627,1.89644,1.89624,1.89626,26300000.0
2005-03-22 07:41:00,1.89625,1.89638,1.89623,1.89623,31700000.0
2005-03-22 07:42:00,1.89628,1.89633,1.89623,1.89625,70999999.0
2005-03-22 07:43:00,1.89643,1.89643,1.89617,1.89621,104500000.0
2005-03-22 07:44:00,1.8963,1.89638,1.89628,1.89638,46600000.0
2005-03-22 07:45:00,1.89633,1.89648,1.89626,1.89641,80699997.0
2005-03-22 07:46:00,1.89643,1.89657,1.89643,1.89651,67100000.0
2005-03-22 07:47:00,1.89651,1.89664,1.89641,1.89648,62700000.0
2005-03-22 07:48:00,1.8966,1.8966,1.89648,1.89648,25400001.0
2005-03-22 07:49:00,1.89648,1.89663,1.89648,1.89663,82400002.0
2005-03-22 07:50:00,1.89657,1.89669,1.89657,1.89659,32300000.0
2005-03-22 07:51:00,1.89667,1.89669,1.89662,1.89662,20400000.0
2005-03-22 07:52:00,1.89664,1.89676,1.89664,1.89665,36100000.0
2005-03-22 07:53:00,1.89658,1.89658,1.89658,1.89658,11200000.0
2005-03-22 07:54:00,1.8967,1.89675,1.89667,1.89671,59500000.0
2005-03-22 07:55:00,1.8967,1.8967,1.8967,1.8967,12700000.0
2005-03-22 07:56:00,1.89672,1.89672,1.89653,1.89659,53700000.0
2005-03-22 07:57:00,1.89672,1.89692,1.89672,1.89682,82600002.0
2005-03-22 07:58:00,1.89683,1.89687,1.89683,1.89687,12300000.0
2005-03-22 07:59:00,1.89682,1.89688,1.89662,1.89665,43700000.0
2005-03-22 08:00:00,1.89682,1.89692,1.89668,1.89685,70700000.0
2005-03-22 08:01:00,1.89693,1.89699,1.89678,1.89678,52300000.0
2005-03-22 08:02:00,1.8969,1.89695,1.89687,1.8969,30700000.0
2005-03-22 08:03:00,1.89692,1.89701,1.89685,1.89686,126500000.0
2005-03-22 08:04:00,1.89692,1.89701,1.89691,1.89697,53800000.0
2005-03-22 08:05:00,1.8971,1.89713,1.89696,1.89713,95000000.0
2005-03-22 08:06:00,1.89717,1.89733,1.89717,1.89721,57299999.0
2005-03-22 08:07:00,1.89727,1.89729,1.89697,1.89697,83400000.0
2005-03-22 08:08:00,1.89715,1.8972,1.89699,1.8972,93700000.0
2005-03-22 08:09:00,1.89718,1.8972,1.89709,1.89718,38900000.0
2005-03-22 08:10:00,1.89709,1.89719,1.897,1.897,117399998.0
2005-03-22 08:11:00,1.8972,1.89733,1.89718,1.89732,110700001.0
2005-03-22 08:12:00,1.89726,1.89728,1.89721,1.89727,103300000.0
2005-03-22 08:13:00,1.8973,1.8973,1.89712,1.89715,19400000.0
2005-03-22 08:14:00,1.89697,1.89697,1.89683,1.89683,13000000.0
2005-03-22 08:15:00,1.89688,1.89688,1.89653,1.89653,116800002.0
2005-03-22 08:16:00,1.89652,1.8966,1.89646,1.89652,56800000.0
2005-03-22 08:17:00,1.89657,1.8966,1.89646,1.8965,68600000.0
2005-03-22 08:18:00,1.89657,1.89658,1.89639,1.89639,39800000.0
2005-03-22 08:19:00,1.8965,1.89654,1.89644,1.89647,50599999.0
2005-03-22 08:20:00,1.8965,1.89663,1.8965,1.89658,65100000.0
2005-03-22 08:21:00,1.89658,1.89687,1.89654,1.89677,77699999.0
2005-03-22 08:22:00,1.89684,1.89684,1.89676,1.89676,6400000.0
2005-03-22 08:23:00,1.89672,1.89672,1.89668,1.89668,40499999.0
2005-03-22 08:24:00,1.89659,1.89659,1.89646,1.89657,24300000.0
2005-03-22 08:25:00,1.8965,1.89661,1.89637,1.89639,49800000.0
2005-03-22 08:26:00,1.89638,1.89638,1.89621,1.89623,68000001.0
2005-03-22 08:27:00,1.8962,1.8962,1.89599,1.89599,52400000.0
2005-03-22 08:28:00,1.89599,1.89607,1.89594,1.89594,46800000.0
2005-03-22 08:29:00,1.89606,1.89606,1.89592,1.89592,65100000.0
2005-03-22 08:30:00,1.89578,1.89595,1.89577,1.8959,46700000.0
2005-03-22 08:31:00,1.8958,1.8959,1.89563,1.89569,69400000.0
2005-03-22 08:32:00,1.8956,1.89565,1.89552,1.89552,82300001.0
2005-03-22 08:33:00,1.89553,1.89553,1.89541,1.89541,27600000.0
2005-03-22 08:34:00,1.89547,1.89555,1.89532,1.89555,84800001.0
2005-03-22 08:35:00,1.89567,1.89575,1.89561,1.89562,67700000.0
2005-03-22 08:36:00,1.89572,1.89581,1.89562,1.89572,59500000.0
2005-03-22 08:37:00,1.89577,1.89601,1.89577,1.89601,41800000.0
2005-03-22 08:38:00,1.89612,1.89612,1.89587,1.89599,91100000.0
2005-03-22 08:39:00,1.89592,1.89607,1.89592,1.896,33600000.0
2005-03-22 08:40:00,1.89608,1.89615,1.89603,1.89603,117199999.0
2005-03-22 08:41:00,1.89607,1.89615,1.89604,1.89604,50000000.0
2005-03-22 08:42:00,1.896,1.89605,1.89588,1.89602,92300000.0
2005-03-22 08:43:00,1.89605,1.89605,1.8959,1.89604,103300001.0
2005-03-22 08:44:00,1.89612,1.89622,1.89609,1.89609,17100000.0
2005-03-22 08:45:00,1.89623,1.89636,1.89619,1.89636,49300000.0
2005-03-22 08:46:00,1.89635,1.89657,1.89633,1.89656,56700001.0
2005-03-22 08:47:00,1.8966,1.89669,1.89653,1.89653,45200000.0
2005-03-22 08:48:00,1.89662,1.89684,1.89662,1.89674,88100000.0
2005-03-22 08:49:00,1.89697,1.89699,1.89668,1.89668,51900001.0
2005-03-22 08:50:00,1.89663,1.89718,1.89663,1.89718,46100000.0
2005-03-22 08:51:00,1.8973,1.89737,1.89716,1.89716,39400000.0
2005-03-22 08:52:00,1.89717,1.89748,1.89717,1.89748,36700001.0
2005-03-22 08:53:00,1.89746,1.89765,1.89746,1.89758,81599999.0
2005-03-22 08:54:00,1.89743,1.89743,1.89685,1.89685,76600000.0
2005-03-22 08:55:00,1.89739,1.89739,1.89709,1.89714,26500000.0
2005-03-22 08:56:00,1.89732,1.89732,1.89716,1.89716,55400001.0
2005-03-22 08:57:00,1.89727,1.89741,1.89717,1.8973,72400000.0
2005-03-22 08:58:00,1.89734,1.89748,1.89734,1.89742,19900000.0
2005-03-22 08:59:00,1.89752,1.89752,1.89741,1.89741,29900000.0
2005-03-22 09:00:00,1.8975,1.89756,1.89744,1.89745,88200002.0
2005-03-22 09:01:00,1.89753,1.89764,1.89753,1.89764,45699999.0
2005-03-22 09:02:00,1.89783,1.89783,1.89767,1.89768,67200002.0
2005-03-22 09:03:00,1.89792,1.89792,1.89402,1.89722,130400001.0
2005-03-22 09:04:00,1.8981,1.8981,1.89749,1.89749,102600001.0
2005-03-22 09:05:00,1.89764,1.8977,1.89756,1.89766,77900001.0
2005-03-22 09:06:00,1.89773,1.89773,1.89763,1.89764,26400000.0
2005-03-22 09:07:00,1.89757,1.89757,1.89735,1.89744,70099999.0
2005-03-22 09:08:00,1.89747,1.89763,1.89747,1.8976,44200000.0
2005-03-22 09:09:00,1.89763,1.89781,1.89745,1.89768,39900000.0
2005-03-22 09:10:00,1.89765,1.89805,1.89761,1.8978,98700000.0
2005-03-22 09:11:00,1.89792,1.89799,1.89781,1.89781,43500001.0
2005-03-22 09:12:00,1.8979,1.898,1.89788,1.89789,56300000.0
2005-03-22 09:13:00,1.89792,1.89795,1.89788,1.89788,49200000.0
2005-03-22 09:14:00,1.89787,1.898,1.89763,1.8978,42600000.0
2005-03-22 09:15:00,1.89758,1.89758,1.89742,1.89742,39800000.0
2005-03-22 09:16:00,1.89728,1.89728,1.89715,1.89715,104200000.0
2005-03-22 09:17:00,1.89694,1.89694,1.89599,1.89642,136699997.0
2005-03-22 09:18:00,1.89663,1.89663,1.89653,1.89661,24600000.0
2005-03-22 09:19:00,1.89673,1.89683,1.89669,1.89683,92900004.0
2005-03-22 09:20:00,1.897,1.89706,1.89677,1.89677,37500000.0
2005-03-22 09:21:00,1.89673,1.89691,1.89664,1.89667,170400001.0
2005-03-22 09:22:00,1.89663,1.89663,1.89647,1.89647,39000000.0
2005-03-22 09:23:00,1.89638,1.89638,1.89588,1.89595,39800000.0
2005-03-22 09:24:00,1.89605,1.89618,1.89605,1.89612,38100000.0
2005-03-22 09:25:00,1.8961,1.89658,1.8961,1.89651,93199998.0
2005-03-22 09:26:00,1.89645,1.89645,1.89609,1.89609,28300000.0
2005-03-22 09:27:00,1.89619,1.89639,1.89619,1.89634,55600000.0
2005-03-22 09:28:00,1.89622,1.89629,1.89587,1.89587,33200000.0
2005-03-22 09:29:00,1.89583,1.89583,1.89512,1.89512,88200000.0
2005-03-22 09:30:00,1.89516,1.89536,1.89509,1.89536,56500000.0
2005-03-22 09:31:00,1.89534,1.89541,1.89526,1.89529,87299999.0
2005-03-22 09:32:00,1.89542,1.89547,1.89508,1.89531,26800000.0
2005-03-22 09:33:00,1.89564,1.89571,1.89564,1.89571,6600000.0
2005-03-22 09:34:00,1.89595,1.89613,1.89595,1.89603,19700000.0
2005-03-22 09:35:00,1.89592,1.89611,1.89582,1.8961,45100000.0
2005-03-22 09:36:00,1.89607,1.8962,1.89603,1.89614,82800000.0
2005-03-22 09:37:00,1.89624,1.89637,1.89602,1.89602,35500000.0
2005-03-22 09:38:00,1.89598,1.89615,1.89595,1.8961,82400000.0
2005-03-22 09:39:00,1.89608,1.89624,1.89608,1.89617,99800000.0
2005-03-22 09:40:00,1.89629,1.8964,1.89617,1.89617,29200000.0
2005-03-22 09:41:00,1.89635,1.89635,1.89575,1.89607,90399999.0
2005-03-22 09:42:00,1.89617,1.89621,1.89608,1.89611,59699999.0
2005-03-22 09:43:00,1.89595,1.89595,1.89579,1.89585,35300000.0
2005-03-22 09:44:00,1.89564,1.89567,1.89517,1.89517,75900000.0
2005-03-22 09:45:00,1.89524,1.89543,1.89517,1.89529,36000000.0
2005-03-22 09:46:00,1.8955,1.89565,1.89545,1.89564,140099997.0
2005-03-22 09:47:00,1.89584,1.8964,1.89584,1.8964,78700001.0
2005-03-22 09:48:00,1.89676,1.89702,1.89656,1.89682,40300000.0
2005-03-22 09:49:00,1.8971,1.8971,1.89693,1.89698,49800000.0
2005-03-22 09:50:00,1.89698,1.89753,1.89683,1.89751,61800000.0
2005-03-22 09:51:00,1.89757,1.89757,1.89715,1.89715,35700000.0
2005-03-22 09:52:00,1.89705,1.89709,1.89696,1.89696,52999999.0
2005-03-22 09:53:00,1.89705,1.8971,1.89696,1.8971,46400000.0
2005-03-22 09:54:00,1.8969,1.8969,1.89597,1.89658,54100000.0
2005-03-22 09:55:00,1.89657,1.89685,1.89614,1.89685,58900000.0
2005-03-22 09:56:00,1.89702,1.89705,1.89686,1.89686,60300000.0
2005-03-22 09:57:00,1.89699,1.89699,1.89676,1.89686,134300000.0
2005-03-22 09:58:00,1.89699,1.89705,1.89684,1.89697,68400000.0
2005-03-22 09:59:00,1.897,1.89715,1.89666,1.89666,101799999.0
2005-03-22 10:00:00,1.89643,1.89658,1.89634,1.89639,179099997.0
2005-03-22 10:01:00,1.89647,1.89657,1.89626,1.89649,52600001.0
2005-03-22 10:02:00,1.89674,1.89675,1.89663,1.89663,45400000.0
2005-03-22 10:03:00,1.89673,1.89688,1.89665,1.89682,45200000.0
2005-03-22 10:04:00,1.89688,1.89755,1.89687,1.89751,21100000.0
2005-03-22 10:05:00,1.89777,1.89807,1.89771,1.89806,101400002.0
2005-03-22 10:06:00,1.89827,1.89827,1.898,1.898,25300000.0
2005-03-22 10:07:00,1.89814,1.89824,1.89812,1.89818,74300000.0
2005-03-22 10:08:00,1.8983,1.8983,1.89805,1.89805,30200000.0
2005-03-22 10:09:00,1.89827,1.89841,1.8982,1.89822,79499999.0
2005-03-22 10:10:00,1.89817,1.89821,1.89808,1.89813,81900001.0
2005-03-22 10:11:00,1.89815,1.89854,1.89814,1.89852,114799998.0
2005-03-22 10:12:00,1.8984,1.89842,1.89826,1.89842,98200000.0
2005-03-22 10:13:00,1.89845,1.89904,1.89845,1.89895,27900000.0
2005-03-22 10:14:00,1.89895,1.89901,1.89879,1.89879,37400000.0
2005-03-22 10:15:00,1.89905,1.89929,1.89898,1.89929,52300000.0
2005-03-22 10:16:00,1.89942,1.89943,1.89932,1.89932,78100000.0
2005-03-22 10:17:00,1.89953,1.89953,1.89933,1.89933,56800001.0
2005-03-22 10:18:00,1.89947,1.89968,1.89947,1.89965,45400000.0
2005-03-22 10:19:00,1.89956,1.89978,1.89956,1.89976,119100000.0
2005-03-22 10:20:00,1.89983,1.89983,1.89945,1.89945,55300000.0
2005-03-22 10:21:00,1.89953,1.89979,1.89944,1.89979,110300000.0
2005-03-22 10:22:00,1.8999,1.89994,1.89964,1.89989,73799999.0
2005-03-22 10:23:00,1.89999,1.90017,1.89976,1.89976,75700002.0
2005-03-22 10:24:00,1.89986,1.89986,1.89967,1.89979,53900002.0
2005-03-22 10:25:00,1.89986,1.89987,1.89972,1.89984,86599999.0
2005-03-22 10:26:00,1.89987,1.8999,1.89977,1.89977,67799999.0
2005-03-22 10:27:00,1.89987,1.89992,1.89948,1.89948,42100000.0
2005-03-22 10:28:00,1.89965,1.89972,1.8996,1.8996,48200000.0
2005-03-22 10:29:00,1.89973,1.89996,1.89973,1.89973,48100000.0
2005-03-22 10:30:00,1.89981,1.89981,1.89961,1.89971,25200000.0
2005-03-22 10:31:00,1.89997,1.90061,1.89997,1.90055,63000000.0
2005-03-22 10:32:00,1.90075,1.90075,1.90046,1.90046,17200000.0
2005-03-22 10:33:00,1.90052,1.9006,1.90044,1.90053,62699999.0
2005-03-22 10:34:00,1.90055,1.90061,1.90052,1.90057,32300001.0
2005-03-22 10:35:00,1.9004,1.9004,1.90009,1.90009,67799999.0
2005-03-22 10:36:00,1.89998,1.89998,1.89992,1.89992,24700000.0
2005-03-22 10:37:00,1.89982,1.89998,1.89982,1.89987,112299999.0
2005-03-22 10:38:00,1.89997,1.90002,1.89996,1.89999,66000001.0
2005-03-22 10:39:00,1.89996,1.89999,1.89975,1.89975,53100000.0
2005-03-22 10:40:00,1.8999,1.89993,1.89983,1.89988,74599999.0
2005-03-22 10:41:00,1.89995,1.90026,1.89995,1.90001,103300001.0
2005-03-22 10:42:00,1.90003,1.90018,1.89996,1.90005,46400000.0
2005-03-22 10:43:00,1.90009,1.9003,1.90009,1.90018,102100001.0
2005-03-22 10:44:00,1.9003,1.90061,1.9003,1.90051,50900000.0
2005-03-22 10:45:00,1.90063,1.90104,1.90054,1.90095,71400000.0
2005-03-22 10:46:00,1.90097,1.90106,1.9007,1.9007,70900000.0
2005-03-22 10:47:00,1.90076,1.90076,1.90067,1.90075,43400000.0
2005-03-22 10:48:00,1.90071,1.90074,1.90071,1.90074,24999999.0
2005-03-22 10:49:00,1.90072,1.90075,1.90055,1.90055,85599997.0
2005-03-22 10:50:00,1.90068,1.9007,1.90044,1.90044,78400001.0
2005-03-22 10:51:00,1.90054,1.90054,1.90017,1.90017,28200000.0
2005-03-22 10:52:00,1.9003,1.9003,1.90013,1.90018,65200000.0
2005-03-22 10:53:00,1.90022,1.9004,1.90022,1.90023,56599999.0
2005-03-22 10:54:00,1.90042,1.90057,1.90041,1.90041,85199997.0
2005-03-22 10:55:00,1.90041,1.90041,1.90021,1.9003,117600002.0
2005-03-22 10:56:00,1.90041,1.90049,1.90025,1.90025,57100000.0
2005-03-22 10:57:00,1.90043,1.90043,1.90024,1.90028,100400001.0
2005-03-22 10:58:00,1.90032,1.90032,1.90002,1.90012,65500000.0
2005-03-22 10:59:00,1.90011,1.90019,1.90005,1.90008,108700000.0
2005-03-22 11:00:00,1.90015,1.90036,1.90015,1.90036,44500000.0
2005-03-22 11:01:00,1.90025,1.90037,1.90016,1.90024,42800000.0
2005-03-22 11:02:00,1.90025,1.90036,1.90019,1.90022,82900001.0
2005-03-22 11:03:00,1.90032,1.90032,1.90002,1.90021,59900000.0
2005-03-22 11:04:00,1.90025,1.90028,1.90007,1.90007,54700001.0
2005-03-22 11:05:00,1.90015,1.9002,1.89996,1.90001,89500000.0
2005-03-22 11:06:00,1.90006,1.90006,1.89999,1.90002,49700000.0
2005-03-22 11:07:00,1.9,1.90009,1.8997,1.8997,30100000.0
2005-03-22 11:08:00,1.89975,1.89976,1.89963,1.89963,89700000.0
2005-03-22 11:09:00,1.89966,1.89966,1.89922,1.89948,23800000.0
2005-03-22 11:10:00,1.89957,1.89972,1.89957,1.89972,68100000.0
2005-03-22 11:11:00,1.89997,1.89997,1.89976,1.89976,81599999.0
2005-03-22 11:12:00,1.89982,1.89984,1.89969,1.89969,85700000.0
2005-03-22 11:13:00,1.89963,1.89963,1.89946,1.89955,52799998.0
2005-03-22 11:14:00,1.89946,1.89946,1.89932,1.89938,105599999.0
2005-03-22 11:15:00,1.89947,1.89947,1.89936,1.8994,87600000.0
2005-03-22 11:16:00,1.89933,1.89938,1.89927,1.8993,28800000.0
2005-03-22 11:17:00,1.89916,1.89916,1.89908,1.89908,71600000.0
2005-03-22 11:18:00,1.89911,1.89919,1.89906,1.89919,129900000.0
2005-03-22 11:19:00,1.89909,1.89909,1.89901,1.89902,76999998.0
2005-03-22 11:20:00,1.89902,1.89904,1.89879,1.89879,57100000.0
2005-03-22 11:21:00,1.89877,1.8988,1.8985,1.8985,76899999.0
2005-03-22 11:22:00,1.89852,1.89854,1.89841,1.89848,53100001.0
2005-03-22 11:23:00,1.89848,1.89869,1.89846,1.89869,67500000.0
2005-03-22 11:24:00,1.89869,1.899,1.89868,1.899,37700000.0
2005-03-22 11:25:00,1.89905,1.89919,1.8989,1.89897,21500000.0
2005-03-22 11:26:00,1.8991,1.8992,1.89909,1.89909,53600001.0
2005-03-22 11:27:00,1.8991,1.89915,1.89907,1.89908,81300002.0
2005-03-22 11:28:00,1.89925,1.89944,1.89925,1.89931,91200001.0
2005-03-22 11:29:00,1.89933,1.89938,1.89871,1.89902,65600001.0
2005-03-22 11:30:00,1.89886,1.89886,1.89704,1.89704,60100000.0
2005-03-22 11:31:00,1.89705,1.8977,1.89705,1.89768,86400000.0
2005-03-22 11:32:00,1.89778,1.89781,1.89774,1.89774,38100000.0
2005-03-22 11:33:00,1.89782,1.89782,1.89746,1.89755,81400001.0
2005-03-22 11:34:00,1.89748,1.89748,1.89726,1.89733,62499999.0
2005-03-22 11:35:00,1.8974,1.89752,1.89731,1.89752,81900000.0
2005-03-22 11:36:00,1.89746,1.89778,1.89743,1.89778,46400000.0
2005-03-22 11:37:00,1.89815,1.89825,1.89791,1.89821,43699999.0
2005-03-22 11:38:00,1.89838,1.89852,1.89824,1.89852,98100001.0
2005-03-22 11:39:00,1.89858,1.89876,1.89858,1.89868,97199999.0
2005-03-22 11:40:00,1.8986,1.89861,1.89848,1.89859,57500000.0
2005-03-22 11:41:00,1.89858,1.89858,1.89845,1.89845,23400000.0
2005-03-22 11:42:00,1.89837,1.89843,1.89813,1.89813,114700000.0
2005-03-22 11:43:00,1.89828,1.89856,1.89828,1.89848,34000000.0
2005-03-22 11:44:00,1.89868,1.89888,1.89862,1.89888,69699999.0
2005-03-22 11:45:00,1.8989,1.89899,1.89889,1.8989,22500000.0
2005-03-22 11:46:00,1.899,1.899,1.89885,1.89889,76500000.0
2005-03-22 11:47:00,1.8989,1.89909,1.8989,1.899,56400000.0
2005-03-22 11:48:00,1.89915,1.90004,1.89915,1.90004,57500000.0
2005-03-22 11:49:00,1.89998,1.90017,1.89995,1.9001,51700000.0
2005-03-22 11:50:00,1.90031,1.90037,1.90026,1.90035,53500000.0
2005-03-22 11:51:00,1.90055,1.90067,1.90039,1.90055,82900000.0
2005-03-22 11:52:00,1.90082,1.90089,1.90052,1.90052,90000001.0
2005-03-22 11:53:00,1.90062,1.90062,1.90039,1.90044,66800000.0
2005-03-22 11:54:00,1.90037,1.90038,1.90017,1.90017,83400001.0
2005-03-22 11:55:00,1.90038,1.90053,1.90035,1.90044,75200000.0
2005-03-22 11:56:00,1.90058,1.90058,1.90042,1.90048,151999998.0
2005-03-22 11:57:00,1.9007,1.90074,1.9006,1.9006,43600000.0
2005-03-22 11:58:00,1.90059,1.90068,1.90056,1.90066,87200002.0
2005-03-22 11:59:00,1.90063,1.90079,1.90063,1.90069,167200001.0
2005-03-22 12:00:00,1.90058,1.90065,1.90042,1.90042,72100000.0
2005-03-22 12:01:00,1.90045,1.90056,1.90027,1.90027,98099999.0
2005-03-22 12:02:00,1.90032,1.90056,1.90032,1.90042,79400000.0
2005-03-22 12:03:00,1.90053,1.90057,1.90046,1.9005,61400000.0
2005-03-22 12:04:00,1.90043,1.90043,1.90016,1.90016,82100000.0
2005-03-22 12:05:00,1.90028,1.90028,1.89979,1.89985,74700001.0
2005-03-22 12:06:00,1.9,1.9,1.89932,1.89932,39400000.0
2005-03-22 12:07:00,1.89827,1.89936,1.89827,1.89936,25200000.0
2005-03-22 12:08:00,1.89934,1.89951,1.89934,1.89947,64799999.0
2005-03-22 12:09:00,1.89951,1.89962,1.89942,1.89942,78399999.0
2005-03-22 12:10:00,1.89942,1.89951,1.89933,1.89951,60800000.0
2005-03-22 12:11:00,1.89928,1.89944,1.89928,1.89939,66300001.0
2005-03-22 12:12:00,1.89935,1.89936,1.89928,1.89936,57800000.0
2005-03-22 12:13:00,1.89951,1.89991,1.89947,1.89991,93899997.0
2005-03-22 12:14:00,1.8998,1.8998,1.89945,1.89955,36300000.0
2005-03-22 12:15:00,1.89968,1.9,1.89968,1.89976,119599998.0
2005-03-22 12:16:00,1.89976,1.89976,1.89938,1.89942,34599999.0
2005-03-22 12:17:00,1.89933,1.89939,1.89897,1.89902,81599998.0
2005-03-22 12:18:00,1.89905,1.89916,1.89892,1.89902,117000001.0
2005-03-22 12:19:00,1.89907,1.89911,1.8989,1.8989,36500000.0
2005-03-22 12:20:00,1.89892,1.89892,1.89823,1.89823,36700000.0
2005-03-22 12:21:00,1.89793,1.8983,1.89793,1.89818,61900000.0
2005-03-22 12:22:00,1.89841,1.89844,1.89835,1.89844,82099999.0
2005-03-22 12:23:00,1.89852,1.89852,1.89841,1.89841,44900001.0
2005-03-22 12:24:00,1.89847,1.89865,1.89843,1.89843,48600000.0
2005-03-22 12:25:00,1.89847,1.89867,1.89845,1.89845,55299999.0
2005-03-22 12:26:00,1.89867,1.8987,1.89852,1.89852,83000000.0
2005-03-22 12:27:00,1.89861,1.89868,1.89857,1.89862,44800000.0
2005-03-22 12:28:00,1.89873,1.89873,1.89855,1.89867,77799999.0
2005-03-22 12:29:00,1.89887,1.89888,1.89873,1.89879,89500002.0
2005-03-22 12:30:00,1.8989,1.8989,1.89866,1.89887,111400001.0
2005-03-22 12:31:00,1.89889,1.89893,1.89876,1.89893,120100002.0
2005-03-22 12:32:00,1.89885,1.89886,1.8987,1.89886,75800000.0
2005-03-22 12:33:00,1.89865,1.89882,1.89854,1.89854,136100000.0
2005-03-22 12:34:00,1.89863,1.8989,1.89857,1.89881,42500000.0
2005-03-22 12:35:00,1.89908,1.89908,1.89881,1.89881,43899999.0
2005-03-22 12:36:00,1.89876,1.8988,1.89842,1.89842,106100001.0
2005-03-22 12:37:00,1.8983,1.8984,1.89785,1.89817,107300000.0
2005-03-22 12:38:00,1.89817,1.89817,1.898,1.89807,56499999.0
2005-03-22 12:39:00,1.89799,1.8981,1.89798,1.89801,29700000.0
2005-03-22 12:40:00,1.89822,1.89824,1.898,1.89818,111000000.0
2005-03-22 12:41:00,1.89831,1.89831,1.8981,1.8981,64300000.0
2005-03-22 12:42:00,1.89812,1.89812,1.89802,1.89802,52600001.0
2005-03-22 12:43:00,1.89809,1.89815,1.89803,1.89809,127700001.0
2005-03-22 12:44:00,1.89818,1.8982,1.89798,1.89806,95800001.0
2005-03-22 12:45:00,1.89817,1.89823,1.89812,1.89818,67700000.0
2005-03-22 12:46:00,1.8982,1.89825,1.8982,1.89825,28599999.0
2005-03-22 12:47:00,1.89836,1.8984,1.8982,1.89832,105200000.0
2005-03-22 12:48:00,1.89838,1.8984,1.89838,1.89838,67399999.0
2005-03-22 12:49:00,1.89847,1.89849,1.89806,1.89823,74600000.0
2005-03-22 12:50:00,1.89828,1.89871,1.89828,1.89829,61399998.0
2005-03-22 12:51:00,1.8986,1.89885,1.8984,1.89882,71399999.0
2005-03-22 12:52:00,1.89871,1.89885,1.89861,1.89861,125200000.0
2005-03-22 12:53:00,1.89861,1.8988,1.89861,1.89865,59200000.0
2005-03-22 12:54:00,1.89865,1.89867,1.89844,1.89852,112800002.0
2005-03-22 12:55:00,1.89859,1.89886,1.89859,1.89876,75200002.0
2005-03-22 12:56:00,1.8988,1.89902,1.8988,1.89899,43200000.0
2005-03-22 12:57:00,1.89934,1.89941,1.89925,1.8993,36500000.0
2005-03-22 12:58:00,1.89932,1.89932,1.89905,1.89911,44800000.0
2005-03-22 12:59:00,1.89847,1.89848,1.89847,1.89848,16800000.0
2005-03-22 13:00:00,1.8984,1.89845,1.89823,1.89842,101300001.0
2005-03-22 13:01:00,1.89839,1.89849,1.89837,1.89844,88600001.0
2005-03-22 13:02:00,1.89862,1.89871,1.89858,1.89858,47100000.0
2005-03-22 13:03:00,1.89868,1.89879,1.89868,1.89873,61800000.0
2005-03-22 13:04:00,1.89886,1.89925,1.89886,1.89922,64900000.0
2005-03-22 13:05:00,1.89922,1.89931,1.89912,1.89912,53300000.0
2005-03-22 13:06:00,1.89918,1.89918,1.89896,1.89897,54950000.0
2005-03-22 13:07:00,1.89912,1.89933,1.89902,1.89927,67399999.0
2005-03-22 13:08:00,1.89953,1.89961,1.89941,1.89956,84269999.0
2005-03-22 13:09:00,1.89962,1.89971,1.89955,1.89958,61500001.0
2005-03-22 13:10:00,1.89943,1.89943,1.89928,1.8993,35900000.0
2005-03-22 13:11:00,1.89928,1.89938,1.89921,1.89937,41300000.0
2005-03-22 13:12:00,1.89937,1.89943,1.89926,1.89943,54799999.0
2005-03-22 13:13:00,1.8993,1.89948,1.8993,1.89939,56700000.0
2005-03-22 13:14:00,1.89937,1.89965,1.89937,1.89944,56900001.0
2005-03-22 13:15:00,1.89963,1.90001,1.89959,1.89974,119099999.0
2005-03-22 13:16:00,1.89963,1.89971,1.89952,1.89966,82800000.0
2005-03-22 13:17:00,1.8997,1.89992,1.89956,1.89985,74000000.0
2005-03-22 13:18:00,1.8999,1.8999,1.89924,1.89924,92699998.0
2005-03-22 13:19:00,1.89933,1.89953,1.89925,1.8995,40800000.0
2005-03-22 13:20:00,1.89977,1.89995,1.89964,1.89995,134500000.0
2005-03-22 13:21:00,1.90022,1.90025,1.90009,1.90016,77200000.0
2005-03-22 13:22:00,1.90038,1.90038,1.90019,1.90019,59300001.0
2005-03-22 13:23:00,1.90032,1.90039,1.90013,1.90019,84900001.0
2005-03-22 13:24:00,1.90029,1.90029,1.89995,1.89995,61200000.0
2005-03-22 13:25:00,1.89995,1.89996,1.8999,1.8999,88300000.0
2005-03-22 13:26:00,1.89989,1.90009,1.8998,1.8998,104200001.0
2005-03-22 13:27:00,1.8998,1.89993,1.89976,1.89986,96500000.0
2005-03-22 13:28:00,1.89982,1.89984,1.89938,1.89938,77300000.0
2005-03-22 13:29:00,1.89936,1.89937,1.89914,1.89914,83800000.0
2005-03-22 13:30:00,1.89904,1.8991,1.89898,1.89902,67899999.0
2005-03-22 13:31:00,1.89917,1.89917,1.89906,1.89909,62099999.0
2005-03-22 13:32:00,1.89902,1.89902,1.89895,1.89895,50300001.0
2005-03-22 13:33:00,1.89892,1.89908,1.89892,1.89899,147399997.0
2005-03-22 13:34:00,1.89933,1.89936,1.89895,1.89895,91100001.0
2005-03-22 13:35:00,1.89896,1.89896,1.89894,1.89894,19200000.0
2005-03-22 13:36:00,1.89888,1.899,1.89888,1.89897,172499999.0
2005-03-22 13:37:00,1.8989,1.8989,1.89855,1.89855,27100000.0
2005-03-22 13:38:00,1.89867,1.89868,1.89842,1.89842,129199998.0
2005-03-22 13:39:00,1.89846,1.8985,1.89835,1.89842,66299999.0
2005-03-22 13:40:00,1.89838,1.89838,1.89809,1.89822,141400000.0
2005-03-22 13:41:00,1.89834,1.89841,1.89808,1.89808,35400000.0
2005-03-22 13:42:00,1.89819,1.89824,1.89771,1.89771,89899999.0
2005-03-22 13:43:00,1.8977,1.89779,1.89762,1.89762,39700000.0
2005-03-22 13:44:00,1.89757,1.89786,1.89757,1.89776,98500000.0
2005-03-22 13:45:00,1.89775,1.89786,1.89775,1.89783,32000000.0
2005-03-22 13:46:00,1.89802,1.89816,1.89795,1.89809,32100000.0
2005-03-22 13:47:00,1.89828,1.89848,1.89828,1.89836,86299999.0
2005-03-22 13:48:00,1.89838,1.89873,1.89833,1.89873,66600000.0
2005-03-22 13:49:00,1.89881,1.89881,1.89859,1.89875,97199999.0
2005-03-22 13:50:00,1.89878,1.899,1.89876,1.8989,42700000.0
2005-03-22 13:51:00,1.89905,1.89919,1.89893,1.89899,74000000.0
2005-03-22 13:52:00,1.89897,1.89906,1.89884,1.899,63200000.0
2005-03-22 13:53:00,1.89903,1.89928,1.89903,1.89925,80799999.0
2005-03-22 13:54:00,1.89932,1.89937,1.89932,1.89937,23300000.0
2005-03-22 13:55:00,1.89932,1.89933,1.89895,1.89915,88699998.0
2005-03-22 13:56:00,1.89915,1.89925,1.89915,1.8992,42100000.0
2005-03-22 13:57:00,1.89918,1.89918,1.89898,1.89898,11300000.0
2005-03-22 13:58:00,1.89902,1.89902,1.89885,1.89885,31800000.0
2005-03-22 13:59:00,1.89857,1.89898,1.89823,1.89893,36100000.0
2005-03-22 14:00:00,1.89889,1.89913,1.89852,1.89852,73700000.0
2005-03-22 14:01:00,1.89867,1.89867,1.89843,1.89843,64300000.0
2005-03-22 14:02:00,1.89847,1.89858,1.89845,1.89854,89100001.0
2005-03-22 14:03:00,1.89853,1.89853,1.89827,1.89829,31900000.0
2005-03-22 14:04:00,1.8985,1.8985,1.89831,1.89842,26600000.0
2005-03-22 14:05:00,1.89845,1.89857,1.89845,1.89856,70800000.0
2005-03-22 14:06:00,1.89852,1.89852,1.89837,1.89837,76899998.0
2005-03-22 14:07:00,1.89838,1.89848,1.89834,1.89842,48200000.0
2005-03-22 14:08:00,1.8986,1.8986,1.89841,1.89847,55300000.0
2005-03-22 14:09:00,1.89862,1.89864,1.89842,1.89857,73500000.0
2005-03-22 14:10:00,1.89873,1.89882,1.89863,1.89875,94000000.0
2005-03-22 14:11:00,1.8986,1.89868,1.89854,1.8986,63700001.0
2005-03-22 14:12:00,1.8987,1.8987,1.89852,1.89852,35500000.0
2005-03-22 14:13:00,1.89862,1.89862,1.89847,1.89851,43900000.0
2005-03-22 14:14:00,1.89852,1.89859,1.89846,1.89852,58899999.0
2005-03-22 14:15:00,1.89855,1.89868,1.89855,1.89861,59500001.0
2005-03-22 14:16:00,1.89858,1.8994,1.89858,1.8994,67799999.0
2005-03-22 14:17:00,1.89965,1.89979,1.89956,1.89968,55500000.0
2005-03-22 14:18:00,1.90002,1.90012,1.89987,1.89987,49500000.0
2005-03-22 14:19:00,1.89985,1.90011,1.89968,1.90003,42000000.0
2005-03-22 14:20:00,1.90019,1.90034,1.90019,1.90022,22400000.0
2005-03-22 14:21:00,1.89982,1.89982,1.89921,1.89977,120300000.0
2005-03-22 14:22:00,1.89991,1.89991,1.8997,1.89973,52100000.0
2005-03-22 14:23:00,1.89992,1.89992,1.89978,1.89985,92200000.0
2005-03-22 14:24:00,1.89982,1.8999,1.89969,1.89969,38500000.0
2005-03-22 14:25:00,1.89975,1.89977,1.89966,1.89968,105300000.0
2005-03-22 14:26:00,1.89969,1.89969,1.89941,1.89942,75300001.0
2005-03-22 14:27:00,1.89931,1.89931,1.89904,1.89904,10900000.0
2005-03-22 14:28:00,1.89899,1.89913,1.89896,1.89896,37300000.0
2005-03-22 14:29:00,1.89897,1.89897,1.89873,1.89873,67099999.0
2005-03-22 14:30:00,1.89882,1.89882,1.89859,1.89864,87400000.0
2005-03-22 14:31:00,1.89869,1.89869,1.89847,1.89847,18900000.0
2005-03-22 14:32:00,1.8986,1.8986,1.89828,1.8984,42900000.0
2005-03-22 14:33:00,1.89854,1.8986,1.89817,1.89817,68999998.0
2005-03-22 14:34:00,1.89823,1.89839,1.89823,1.89839,35200000.0
2005-03-22 14:35:00,1.89843,1.89843,1.89828,1.89828,23800000.0
2005-03-22 14:36:00,1.8983,1.8983,1.89815,1.89821,94000002.0
2005-03-22 14:37:00,1.89828,1.89835,1.89822,1.8983,110600000.0
2005-03-22 14:38:00,1.89827,1.89837,1.89827,1.8983,42099999.0
2005-03-22 14:39:00,1.89833,1.89833,1.89813,1.89813,61100001.0
2005-03-22 14:40:00,1.89813,1.89813,1.89768,1.8977,79000002.0
2005-03-22 14:41:00,1.89765,1.89765,1.89757,1.8976,60799998.0
2005-03-22 14:42:00,1.89767,1.89782,1.89759,1.89768,120700001.0
2005-03-22 14:43:00,1.8979,1.8979,1.89777,1.89777,67800001.0
2005-03-22 14:44:00,1.89783,1.89783,1.89768,1.89777,10500000.0
2005-03-22 14:45:00,1.8977,1.89775,1.8977,1.89772,64600001.0
2005-03-22 14:46:00,1.89772,1.8978,1.89772,1.89778,16400000.0
2005-03-22 14:47:00,1.89771,1.8978,1.89768,1.89768,114299998.0
2005-03-22 14:48:00,1.89774,1.89787,1.89769,1.89769,27800000.0
2005-03-22 14:49:00,1.89782,1.89782,1.89768,1.89768,28099999.0
2005-03-22 14:50:00,1.89792,1.89792,1.89774,1.8978,73800000.0
2005-03-22 14:51:00,1.8978,1.89785,1.89775,1.8978,100300002.0
2005-03-22 14:52:00,1.89782,1.89784,1.89768,1.89768,41600000.0
2005-03-22 14:53:00,1.89772,1.89772,1.89754,1.89758,34900000.0
2005-03-22 14:54:00,1.89759,1.89772,1.89753,1.89753,120900002.0
2005-03-22 14:55:00,1.89751,1.89769,1.89751,1.89761,110600000.0
2005-03-22 14:56:00,1.89773,1.89794,1.89768,1.89794,104700000.0
2005-03-22 14:57:00,1.89784,1.89823,1.89784,1.89788,84900000.0
2005-03-22 14:58:00,1.89788,1.89788,1.89761,1.8978,36600001.0
2005-03-22 14:59:00,1.89782,1.89795,1.89782,1.89789,80799999.0
2005-03-22 15:00:00,1.89786,1.89793,1.89785,1.89788,35400000.0
2005-03-22 15:01:00,1.8978,1.89789,1.89775,1.89786,92199999.0
2005-03-22 15:02:00,1.89791,1.89811,1.89785,1.89791,51900001.0
2005-03-22 15:03:00,1.89812,1.89818,1.89766,1.89779,71799999.0
2005-03-22 15:04:00,1.89776,1.89776,1.89741,1.89749,32000000.0
2005-03-22 15:05:00,1.89749,1.89763,1.89749,1.8976,59700000.0
2005-03-22 15:06:00,1.89767,1.89788,1.89767,1.8978,110700000.0
2005-03-22 15:07:00,1.8981,1.8981,1.89784,1.89794,79800001.0
2005-03-22 15:08:00,1.89806,1.89808,1.89785,1.89785,117999996.0
2005-03-22 15:09:00,1.898,1.8981,1.89788,1.89807,95900001.0
2005-03-22 15:10:00,1.89796,1.89796,1.89794,1.89794,21500000.0
2005-03-22 15:11:00,1.89791,1.89793,1.89777,1.89777,78400000.0
2005-03-22 15:12:00,1.89782,1.8979,1.89771,1.89773,77700000.0
2005-03-22 15:13:00,1.89782,1.89791,1.89775,1.89791,63199999.0
2005-03-22 15:14:00,1.89786,1.89789,1.89772,1.89789,33600000.0
2005-03-22 15:15:00,1.8979,1.89805,1.8979,1.89794,102700000.0
2005-03-22 15:16:00,1.8979,1.89793,1.89785,1.89787,22600000.0
2005-03-22 15:17:00,1.89782,1.89792,1.89782,1.89788,34800000.0
2005-03-22 15:18:00,1.89788,1.89791,1.89776,1.89776,81600000.0
2005-03-22 15:19:00,1.89768,1.89794,1.89767,1.89775,133100002.0
2005-03-22 15:20:00,1.89795,1.89803,1.89789,1.89803,33400000.0
2005-03-22 15:21:00,1.89817,1.89836,1.89817,1.89824,47300000.0
2005-03-22 15:22:00,1.89827,1.8984,1.89827,1.8983,31700000.0
2005-03-22 15:23:00,1.89823,1.89842,1.89813,1.8983,121399998.0
2005-03-22 15:24:00,1.89833,1.89833,1.89815,1.89816,67700001.0
2005-03-22 15:25:00,1.8982,1.89828,1.8982,1.89822,110199999.0
2005-03-22 15:26:00,1.89822,1.89832,1.89812,1.89812,71200002.0
2005-03-22 15:27:00,1.89818,1.89828,1.89812,1.8982,109600000.0
2005-03-22 15:28:00,1.89825,1.89831,1.89822,1.89822,62599998.0
2005-03-22 15:29:00,1.8982,1.8982,1.8979,1.8979,73900000.0
2005-03-22 15:30:00,1.89768,1.89839,1.89761,1.89832,60599999.0
2005-03-22 15:31:00,1.89861,1.89874,1.89848,1.89874,75200000.0
2005-03-22 15:32:00,1.89873,1.89924,1.89873,1.89915,91500001.0
2005-03-22 15:33:00,1.89923,1.89923,1.89899,1.899,63399999.0
2005-03-22 15:34:00,1.89909,1.89914,1.89891,1.89899,109300001.0
2005-03-22 15:35:00,1.89913,1.89913,1.89889,1.89903,64900001.0
2005-03-22 15:36:00,1.89905,1.8995,1.89905,1.89948,50000000.0
2005-03-22 15:37:00,1.8994,1.8994,1.89895,1.89895,71599999.0
2005-03-22 15:38:00,1.8988,1.8988,1.89823,1.89843,74400000.0
2005-03-22 15:39:00,1.89882,1.89892,1.89875,1.89884,57600001.0
2005-03-22 15:40:00,1.89897,1.89905,1.89881,1.89895,44500000.0
2005-03-22 15:41:00,1.89903,1.89909,1.89877,1.89897,73399998.0
2005-03-22 15:42:00,1.89922,1.89927,1.89896,1.8991,114499997.0
2005-03-22 15:43:00,1.89913,1.89932,1.899,1.89902,79000000.0
2005-03-22 15:44:00,1.89913,1.89937,1.89913,1.89932,54500001.0
2005-03-22 15:45:00,1.89926,1.89926,1.89896,1.89903,58300000.0
2005-03-22 15:46:00,1.89922,1.89931,1.89907,1.89909,90500001.0
2005-03-22 15:47:00,1.89913,1.89934,1.89913,1.89922,26300000.0
2005-03-22 15:48:00,1.89938,1.89951,1.89933,1.89933,95300001.0
2005-03-22 15:49:00,1.89927,1.8994,1.89915,1.89919,73099999.0
2005-03-22 15:50:00,1.89915,1.89929,1.8991,1.89915,101699999.0
2005-03-22 15:51:00,1.89927,1.89942,1.8992,1.89927,53800000.0
2005-03-22 15:52:00,1.89937,1.89946,1.89931,1.89931,164700002.0
2005-03-22 15:53:00,1.89925,1.89925,1.89902,1.89902,79300001.0
2005-03-22 15:54:00,1.89908,1.8991,1.89906,1.89909,76799998.0
2005-03-22 15:55:00,1.89913,1.89913,1.89904,1.89907,20400000.0
2005-03-22 15:56:00,1.89907,1.89909,1.89896,1.89896,51599999.0
2005-03-22 15:57:00,1.89904,1.89918,1.89904,1.89918,80400001.0
2005-03-22 15:58:00,1.89922,1.89922,1.89904,1.89904,35500001.0
2005-03-22 15:59:00,1.89897,1.899,1.89888,1.89892,74300000.0
2005-03-22 16:00:00,1.89912,1.89912,1.89889,1.89889,33800000.0
2005-03-22 16:01:00,1.89913,1.8992,1.89895,1.89915,99700000.0
2005-03-22 16:02:00,1.89915,1.89927,1.89915,1.8992,68800001.0
2005-03-22 16:03:00,1.89936,1.89936,1.89897,1.89909,47700000.0
2005-03-22 16:04:00,1.89908,1.8991,1.89897,1.89905,91500000.0
2005-03-22 16:05:00,1.89908,1.89911,1.89903,1.89903,28699999.0
2005-03-22 16:06:00,1.8991,1.8991,1.899,1.899,23700000.0
2005-03-22 16:07:00,1.89905,1.89905,1.89892,1.89905,66800000.0
2005-03-22 16:08:00,1.89898,1.89936,1.89896,1.89925,75500000.0
2005-03-22 16:09:00,1.89928,1.89948,1.89928,1.8994,63500000.0
2005-03-22 16:10:00,1.89943,1.89959,1.89943,1.89952,29300000.0
2005-03-22 16:11:00,1.89955,1.89967,1.89955,1.89967,47900000.0
2005-03-22 16:12:00,1.89982,1.89998,1.89978,1.89992,18800000.0
2005-03-22 16:13:00,1.9001,1.90014,1.90001,1.90001,144699997.0
2005-03-22 16:14:00,1.90002,1.90012,1.89999,1.89999,111799999.0
2005-03-22 16:15:00,1.89987,1.89987,1.89943,1.89943,70400000.0
2005-03-22 16:16:00,1.89948,1.89969,1.89948,1.89958,50900000.0
2005-03-22 16:17:00,1.89961,1.89961,1.89935,1.89935,48200000.0
2005-03-22 16:18:00,1.89932,1.89949,1.89923,1.89923,95699998.0
2005-03-22 16:19:00,1.89925,1.89939,1.89925,1.89937,112199999.0
2005-03-22 16:20:00,1.8994,1.8994,1.89924,1.89932,101900001.0
2005-03-22 16:21:00,1.89952,1.89959,1.89935,1.89935,43500000.0
2005-03-22 16:22:00,1.89948,1.89968,1.89946,1.89968,63300000.0
2005-03-22 16:23:00,1.89951,1.89951,1.89908,1.89915,60099999.0
2005-03-22 16:24:00,1.89913,1.8993,1.89913,1.89927,40200000.0
2005-03-22 16:25:00,1.89924,1.89924,1.89915,1.89915,48200001.0
2005-03-22 16:26:00,1.8993,1.89932,1.89919,1.89932,83600001.0
2005-03-22 16:27:00,1.89932,1.89942,1.89932,1.89934,92900001.0
2005-03-22 16:28:00,1.89935,1.89937,1.89921,1.89921,29500000.0
2005-03-22 16:29:00,1.89937,1.89945,1.89937,1.89938,80200002.0
2005-03-22 16:30:00,1.89935,1.89956,1.89935,1.89944,17800000.0
2005-03-22 16:31:00,1.89966,1.89966,1.89951,1.89959,68900001.0
2005-03-22 16:32:00,1.89966,1.8997,1.89939,1.89941,109499999.0
2005-03-22 16:33:00,1.89945,1.89945,1.89928,1.89928,32700000.0
2005-03-22 16:34:00,1.89929,1.89936,1.8992,1.8992,111599998.0
2005-03-22 16:35:00,1.89922,1.89933,1.89922,1.8993,62300001.0
2005-03-22 16:36:00,1.89939,1.8994,1.8993,1.89932,38100000.0
2005-03-22 16:37:00,1.89931,1.89943,1.89922,1.89929,62800001.0
2005-03-22 16:38:00,1.89927,1.89968,1.89927,1.89968,58400000.0
2005-03-22 16:39:00,1.89965,1.89974,1.89963,1.89968,66400000.0
2005-03-22 16:40:00,1.89954,1.89954,1.89936,1.89936,47800001.0
2005-03-22 16:41:00,1.89935,1.8995,1.89914,1.89914,99099998.0
2005-03-22 16:42:00,1.89917,1.89963,1.89917,1.89961,82600001.0
2005-03-22 16:43:00,1.8997,1.8999,1.89969,1.89988,105700001.0
2005-03-22 16:44:00,1.90027,1.90041,1.9,1.90037,68300000.0
2005-03-22 16:45:00,1.90039,1.90039,1.89996,1.89996,61100002.0
2005-03-22 16:46:00,1.90009,1.90009,1.89954,1.89954,72699999.0
2005-03-22 16:47:00,1.89966,1.89975,1.89955,1.89955,113999999.0
2005-03-22 16:48:00,1.89975,1.89986,1.89955,1.89957,69399999.0
2005-03-22 16:49:00,1.8997,1.89972,1.89959,1.89971,93400000.0
2005-03-22 16:50:00,1.89983,1.90009,1.8998,1.8998,45699999.0
2005-03-22 16:51:00,1.89985,1.90009,1.8998,1.89999,74200001.0
2005-03-22 16:52:00,1.89988,1.90003,1.8998,1.89987,69800000.0
2005-03-22 16:53:00,1.8998,1.8998,1.8997,1.89977,71200000.0
2005-03-22 16:54:00,1.89975,1.89984,1.89959,1.89962,57000000.0
2005-03-22 16:55:00,1.89972,1.89983,1.89972,1.89972,82200000.0
2005-03-22 16:56:00,1.89971,1.89988,1.89964,1.89978,26300000.0
2005-03-22 16:57:00,1.89982,1.89982,1.89967,1.89967,71200000.0
2005-03-22 16:58:00,1.89958,1.89974,1.89956,1.89963,49700000.0
2005-03-22 16:59:00,1.89995,1.89997,1.89975,1.89975,54400000.0
2005-03-22 17:00:00,1.89982,1.90012,1.89979,1.90003,85500000.0
2005-03-22 17:01:00,1.90023,1.90024,1.89978,1.89994,58800000.0
2005-03-22 17:02:00,1.89997,1.90007,1.89969,1.89975,119999998.0
2005-03-22 17:03:00,1.89997,1.90004,1.89979,1.9,78599998.0
2005-03-22 17:04:00,1.90003,1.90003,1.89953,1.89969,60899999.0
2005-03-22 17:05:00,1.8998,1.89981,1.89968,1.89975,92800000.0
2005-03-22 17:06:00,1.89965,1.89988,1.89955,1.89973,69800000.0
2005-03-22 17:07:00,1.89985,1.89993,1.89955,1.89981,57100000.0
2005-03-22 17:08:00,1.89988,1.89988,1.89968,1.89973,65100000.0
2005-03-22 17:09:00,1.89987,1.89987,1.89954,1.89954,32800000.0
2005-03-22 17:10:00,1.89965,1.8997,1.89932,1.89937,82900000.0
2005-03-22 17:11:00,1.89954,1.8997,1.89942,1.89954,110800000.0
2005-03-22 17:12:00,1.89963,1.89963,1.89944,1.89944,34000000.0
2005-03-22 17:13:00,1.89952,1.89966,1.89932,1.89955,89700000.0
2005-03-22 17:14:00,1.89983,1.89985,1.89974,1.89974,34000000.0
2005-03-22 17:15:00,1.89966,1.89979,1.89966,1.8997,65200000.0
2005-03-22 17:16:00,1.89968,1.89968,1.89946,1.89949,151400002.0
2005-03-22 17:17:00,1.89952,1.89963,1.89952,1.89962,72399999.0
2005-03-22 17:18:00,1.89959,1.89961,1.89935,1.89935,60800000.0
2005-03-22 17:19:00,1.89962,1.89975,1.89956,1.89974,55500000.0
2005-03-22 17:20:00,1.89971,1.89997,1.89971,1.8998,67200001.0
2005-03-22 17:21:00,1.89986,1.89991,1.89973,1.89985,105100002.0
2005-03-22 17:22:00,1.89992,1.89992,1.89972,1.89977,55500001.0
2005-03-22 17:23:00,1.89979,1.89986,1.89976,1.89979,69800001.0
2005-03-22 17:24:00,1.89984,1.89984,1.8996,1.8996,20000000.0
2005-03-22 17:25:00,1.89985,1.89985,1.89963,1.89977,44800000.0
2005-03-22 17:26:00,1.90002,1.90024,1.89988,1.90017,84600000.0
2005-03-22 17:27:00,1.90026,1.90026,1.90006,1.90006,10400000.0
2005-03-22 17:28:00,1.89998,1.90028,1.89992,1.9002,85299999.0
2005-03-22 17:29:00,1.90023,1.90024,1.89964,1.8997,27700000.0
2005-03-22 17:30:00,1.89976,1.90005,1.89971,1.90005,38900000.0
2005-03-22 17:31:00,1.9001,1.90016,1.89998,1.90009,63500000.0
2005-03-22 17:32:00,1.90011,1.90019,1.90001,1.90008,61800000.0
2005-03-22 17:33:00,1.9002,1.90023,1.90007,1.90007,74100000.0
2005-03-22 17:34:00,1.90022,1.90031,1.90011,1.90016,82699999.0
2005-03-22 17:35:00,1.90027,1.90027,1.90001,1.90001,66200000.0
2005-03-22 17:36:00,1.90006,1.90013,1.89997,1.90013,50900000.0
2005-03-22 17:37:00,1.90012,1.90019,1.90003,1.90008,57800001.0
2005-03-22 17:38:00,1.9002,1.90022,1.90016,1.90018,43999999.0
2005-03-22 17:39:00,1.90024,1.90031,1.90016,1.9002,57099999.0
2005-03-22 17:40:00,1.90031,1.90039,1.90027,1.90033,63199999.0
2005-03-22 17:41:00,1.90043,1.90055,1.90038,1.9005,64899999.0
2005-03-22 17:42:00,1.90053,1.90053,1.90044,1.90047,47600001.0
2005-03-22 17:43:00,1.90051,1.90057,1.90042,1.90046,36800000.0
2005-03-22 17:44:00,1.90049,1.90057,1.90045,1.9005,67099998.0
2005-03-22 17:45:00,1.90051,1.90067,1.90047,1.90058,80399998.0
2005-03-22 17:46:00,1.90052,1.90054,1.90042,1.90042,41500000.0
2005-03-22 17:47:00,1.90044,1.90044,1.90032,1.90032,34100000.0
2005-03-22 17:48:00,1.90038,1.90038,1.90009,1.90009,16900000.0
2005-03-22 17:49:00,1.90015,1.90028,1.90015,1.90028,68100000.0
2005-03-22 17:50:00,1.9002,1.90033,1.9002,1.90029,50900000.0
2005-03-22 17:51:00,1.9003,1.90033,1.90011,1.90014,48300000.0
2005-03-22 17:52:00,1.90012,1.90015,1.90008,1.9001,37100000.0
2005-03-22 17:53:00,1.90004,1.90008,1.89999,1.89999,37100000.0
2005-03-22 17:54:00,1.90003,1.90011,1.89996,1.9,52050000.0
2005-03-22 17:55:00,1.8999,1.8999,1.8996,1.8996,27300000.0
2005-03-22 17:56:00,1.89957,1.89957,1.89948,1.8995,39399998.0
2005-03-22 17:57:00,1.89942,1.89946,1.89923,1.89931,63950000.0
2005-03-22 17:58:00,1.89926,1.89926,1.89907,1.8991,65750000.0
2005-03-22 17:59:00,1.8991,1.8991,1.89884,1.89884,35900000.0
2005-03-22 18:00:00,1.89904,1.89915,1.89898,1.89902,65400001.0
2005-03-22 18:01:00,1.89919,1.89921,1.89896,1.89916,984299999.0
2005-03-22 18:02:00,1.89922,1.89923,1.89913,1.89917,987470004.0
2005-03-22 18:03:00,1.89917,1.89939,1.89899,1.89899,1267399998.0
2005-03-22 18:04:00,1.89906,1.8991,1.8989,1.89899,814099995.0
2005-03-22 18:05:00,1.89896,1.8991,1.89889,1.89899,974000000.0
2005-03-22 18:06:00,1.899,1.89912,1.89893,1.89912,1016700000.0
2005-03-22 18:07:00,1.89926,1.89937,1.89918,1.89919,1145100004.0
2005-03-22 18:08:00,1.89925,1.89931,1.89914,1.89925,1405299993.0
2005-03-22 18:09:00,1.89918,1.89924,1.89907,1.89915,454400002.0
2005-03-22 18:10:00,1.89917,1.89923,1.89908,1.89908,757999994.0
2005-03-22 18:11:00,1.89907,1.89909,1.8989,1.89896,640699993.0
2005-03-22 18:12:00,1.89896,1.89902,1.8988,1.89896,608299998.0
2005-03-22 18:13:00,1.89898,1.89905,1.89895,1.899,571899997.0
2005-03-22 18:14:00,1.89913,1.89917,1.89894,1.89908,840599995.0
2005-03-22 18:15:00,1.89912,1.89921,1.89897,1.89902,897900001.0
2005-03-22 18:16:00,1.89928,1.8997,1.89918,1.89947,773000001.0
2005-03-22 18:17:00,1.89953,1.89961,1.8992,1.89956,524700000.0
2005-03-22 18:18:00,1.8997,1.89986,1.89956,1.89977,809199995.0
2005-03-22 18:19:00,1.89987,1.9,1.8995,1.8995,496546994.0
2005-03-22 18:20:00,1.89968,1.89971,1.89958,1.89958,498900000.0
2005-03-22 18:21:00,1.89961,1.89961,1.89935,1.89942,818799996.0
2005-03-22 18:22:00,1.89958,1.90005,1.89955,1.89955,441769999.0
2005-03-22 18:23:00,1.89969,1.89974,1.8994,1.8994,689099999.0
2005-03-22 18:24:00,1.89945,1.89954,1.89934,1.89941,766399999.0
2005-03-22 18:25:00,1.89945,1.89959,1.89942,1.89953,666699999.0
2005-03-22 18:26:00,1.89968,1.89968,1.89938,1.89938,439499999.0
2005-03-22 18:27:00,1.89945,1.89961,1.8993,1.89947,776299998.0
2005-03-22 18:28:00,1.89947,1.8995,1.89929,1.89937,336800001.0
2005-03-22 18:29:00,1.89944,1.89957,1.89941,1.89945,663399998.0
2005-03-22 18:30:00,1.89947,1.8996,1.8994,1.8994,734700002.0
2005-03-22 18:31:00,1.89942,1.89955,1.8994,1.89943,553000007.0
2005-03-22 18:32:00,1.89948,1.89954,1.89938,1.89941,328000001.0
2005-03-22 18:33:00,1.89941,1.8995,1.89931,1.89931,742800000.0
2005-03-22 18:34:00,1.89931,1.89949,1.89927,1.89935,537699999.0
2005-03-22 18:35:00,1.89943,1.89953,1.89931,1.89947,448399998.0
2005-03-22 18:36:00,1.89946,1.89952,1.89938,1.89947,106400000.0
2005-03-22 18:37:00,1.89953,1.89953,1.8994,1.8994,111999999.0
2005-03-22 18:38:00,1.89951,1.89951,1.89935,1.89937,189399998.0
2005-03-22 18:39:00,1.89931,1.89942,1.89931,1.89942,299500005.0
2005-03-22 18:40:00,1.89943,1.89947,1.8993,1.89932,398099998.0
2005-03-22 18:41:00,1.8993,1.89951,1.8993,1.89931,312199997.0
2005-03-22 18:42:00,1.89945,1.89954,1.89939,1.89942,147800001.0
2005-03-22 18:43:00,1.89956,1.89956,1.89939,1.89952,123699999.0
2005-03-22 18:44:00,1.89942,1.89954,1.89933,1.89947,336999999.0
2005-03-22 18:45:00,1.89951,1.89962,1.89944,1.89949,161099999.0
2005-03-22 18:46:00,1.8996,1.89964,1.89949,1.89955,211499997.0
2005-03-22 18:47:00,1.89947,1.8995,1.89924,1.89924,229299997.0
2005-03-22 18:48:00,1.89932,1.89938,1.89918,1.89932,345899998.0
2005-03-22 18:49:00,1.89939,1.89946,1.89934,1.89945,126699999.0
2005-03-22 18:50:00,1.89948,1.89948,1.89935,1.89935,203200001.0
2005-03-22 18:51:00,1.8994,1.89953,1.89933,1.89953,521900002.0
2005-03-22 18:52:00,1.89945,1.8995,1.89937,1.89945,516000005.0
2005-03-22 18:53:00,1.8994,1.89948,1.89923,1.89925,412500000.0
2005-03-22 18:54:00,1.89937,1.89942,1.89927,1.89927,207100000.0
2005-03-22 18:55:00,1.8993,1.89935,1.89925,1.8993,621699998.0
2005-03-22 18:56:00,1.8993,1.89933,1.89923,1.89927,357799995.0
2005-03-22 18:57:00,1.89924,1.89934,1.89918,1.89927,314699999.0
2005-03-22 18:58:00,1.89928,1.89935,1.89919,1.89919,564400000.0
2005-03-22 18:59:00,1.89918,1.89937,1.89913,1.89915,649000000.0
2005-03-22 19:00:00,1.89922,1.89935,1.89918,1.8992,315700004.0
2005-03-22 19:01:00,1.89928,1.89934,1.89928,1.89932,117800001.0
2005-03-22 19:02:00,1.89932,1.8995,1.89929,1.89929,394199998.0
2005-03-22 19:03:00,1.89943,1.89958,1.89939,1.89941,570399996.0
2005-03-22 19:04:00,1.89947,1.89964,1.89943,1.89955,287799998.0
2005-03-22 19:05:00,1.89963,1.89963,1.89954,1.89955,134300001.0
2005-03-22 19:06:00,1.89957,1.89961,1.89941,1.89957,597049998.0
2005-03-22 19:07:00,1.89963,1.89963,1.89943,1.89954,262800002.0
2005-03-22 19:08:00,1.8995,1.89955,1.89942,1.89955,542800001.0
2005-03-22 19:09:00,1.89963,1.89963,1.8995,1.89957,281200002.0
2005-03-22 19:10:00,1.8995,1.8995,1.89935,1.89937,398700003.0
2005-03-22 19:11:00,1.89944,1.89994,1.89944,1.89968,67400000.0
2005-03-22 19:12:00,1.89969,1.89977,1.89951,1.89951,222600002.0
2005-03-22 19:13:00,1.89974,1.89999,1.89957,1.89985,397200000.0
2005-03-22 19:14:00,1.89988,1.90014,1.89975,1.89997,328999996.0
2005-03-22 19:15:00,1.90015,1.90016,1.89993,1.90009,368500001.0
2005-03-22 19:16:00,1.90019,1.90019,1.90012,1.90012,153699999.0
2005-03-22 19:17:00,1.90013,1.90015,1.9001,1.90015,262100002.0
2005-03-22 19:18:00,1.90017,1.90025,1.90011,1.90016,244999999.0
2005-03-22 19:19:00,1.90021,1.90021,1.90002,1.90007,398300005.0
2005-03-22 19:20:00,1.9,1.90005,1.89995,1.9,277400001.0
2005-03-22 19:21:00,1.90002,1.90005,1.89997,1.9,366300001.0
2005-03-22 19:22:00,1.90002,1.90016,1.89999,1.90003,267200000.0
2005-03-22 19:23:00,1.90003,1.90003,1.89974,1.89974,244199998.0
2005-03-22 19:24:00,1.89973,1.89974,1.89963,1.89974,154599998.0
2005-03-22 19:25:00,1.89974,1.89974,1.89963,1.89967,105999999.0
2005-03-22 19:26:00,1.89965,1.89975,1.89958,1.89958,339300003.0
2005-03-22 19:27:00,1.89958,1.89958,1.89941,1.89942,479900000.0
2005-03-22 19:28:00,1.89935,1.89938,1.89919,1.89923,399296990.0
2005-03-22 19:29:00,1.89914,1.89929,1.89911,1.89918,255946996.0
2005-03-22 19:30:00,1.89925,1.89941,1.89924,1.89929,513899996.0
2005-03-22 19:31:00,1.8993,1.89935,1.89925,1.89935,279549998.0
2005-03-22 19:32:00,1.89935,1.89935,1.89925,1.89928,490699994.0
2005-03-22 19:33:00,1.89931,1.89943,1.8993,1.89943,275400001.0
2005-03-22 19:34:00,1.8994,1.89947,1.89936,1.8994,206700000.0
2005-03-22 19:35:00,1.89941,1.89961,1.8994,1.89955,356800001.0
2005-03-22 19:36:00,1.8996,1.8996,1.89925,1.89925,389800000.0
2005-03-22 19:37:00,1.89915,1.8993,1.89915,1.89921,269699999.0
2005-03-22 19:38:00,1.89918,1.89926,1.89913,1.89926,83300001.0
2005-03-22 19:39:00,1.8992,1.89922,1.89915,1.89922,189199999.0
2005-03-22 19:40:00,1.89922,1.89933,1.8992,1.89922,388899997.0
2005-03-22 19:41:00,1.8992,1.89927,1.89918,1.8992,342570002.0
2005-03-22 19:42:00,1.89921,1.89931,1.89918,1.89927,145300000.0
2005-03-22 19:43:00,1.89922,1.89927,1.89904,1.89904,131900000.0
2005-03-22 19:44:00,1.89902,1.89915,1.899,1.89909,386000005.0
2005-03-22 19:45:00,1.89908,1.89914,1.89901,1.89914,152799999.0
2005-03-22 19:46:00,1.89915,1.89915,1.89907,1.8991,274100003.0
2005-03-22 19:47:00,1.89908,1.89908,1.89892,1.89892,92100000.0
2005-03-22 19:48:00,1.89896,1.89896,1.89799,1.89799,274399997.0
2005-03-22 19:49:00,1.89874,1.89874,1.89798,1.898,306600002.0
2005-03-22 19:50:00,1.89855,1.89866,1.89805,1.89857,291700002.0
2005-03-22 19:51:00,1.8988,1.89893,1.89868,1.89893,288499998.0
2005-03-22 19:52:00,1.89888,1.899,1.89888,1.8989,180099999.0
2005-03-22 19:53:00,1.89893,1.89898,1.89889,1.89895,77269999.0
2005-03-22 19:54:00,1.89888,1.89888,1.89864,1.89886,185600000.0
2005-03-22 19:55:00,1.89855,1.8986,1.89849,1.8986,106000000.0
2005-03-22 19:56:00,1.89858,1.89858,1.89845,1.89847,330899997.0
2005-03-22 19:57:00,1.89836,1.89836,1.89792,1.89811,352999998.0
2005-03-22 19:58:00,1.8981,1.89815,1.89807,1.8981,290400000.0
2005-03-22 19:59:00,1.89806,1.89811,1.898,1.89803,336499998.0
2005-03-22 20:00:00,1.89801,1.89818,1.89801,1.89807,183100001.0
2005-03-22 20:01:00,1.89806,1.8982,1.89806,1.89815,218200000.0
2005-03-22 20:02:00,1.89815,1.89815,1.89805,1.8981,159599999.0
2005-03-22 20:03:00,1.89812,1.89823,1.89811,1.89812,94800000.0
2005-03-22 20:04:00,1.89809,1.89818,1.89805,1.89808,188246998.0
2005-03-22 20:05:00,1.89814,1.89818,1.89804,1.89816,198400002.0
2005-03-22 20:06:00,1.89822,1.89835,1.89821,1.89822,195500000.0
2005-03-22 20:07:00,1.89843,1.89853,1.89832,1.89843,88100000.0
2005-03-22 20:08:00,1.89847,1.89861,1.89847,1.89855,349000000.0
2005-03-22 20:09:00,1.89845,1.89852,1.89833,1.89842,145699999.0
2005-03-22 20:10:00,1.8984,1.89845,1.89835,1.89837,124300001.0
2005-03-22 20:11:00,1.89845,1.89845,1.8984,1.89845,56100000.0
2005-03-22 20:12:00,1.8984,1.89847,1.89833,1.8984,452769999.0
2005-03-22 20:13:00,1.89834,1.89834,1.89807,1.8981,220700000.0
2005-03-22 20:14:00,1.8982,1.89827,1.89818,1.8982,119700002.0
2005-03-22 20:15:00,1.89818,1.8983,1.89794,1.89795,419700006.0
2005-03-22 20:16:00,1.89787,1.89795,1.89787,1.89795,171950000.0
2005-03-22 20:17:00,1.89795,1.89803,1.89792,1.89792,67100000.0
2005-03-22 20:18:00,1.89792,1.89813,1.89792,1.89801,191200002.0
2005-03-22 20:19:00,1.89802,1.8981,1.89794,1.89797,172599999.0
2005-03-22 20:20:00,1.898,1.89804,1.8979,1.89791,225900001.0
2005-03-22 20:21:00,1.89797,1.89799,1.89792,1.89799,205700000.0
2005-03-22 20:22:00,1.89797,1.89798,1.89783,1.89783,114700000.0
2005-03-22 20:23:00,1.89783,1.89806,1.89779,1.89795,306350000.0
2005-03-22 20:24:00,1.89796,1.89809,1.89791,1.89807,113300000.0
2005-03-22 20:25:00,1.89805,1.89805,1.89789,1.89796,415100001.0
2005-03-22 20:26:00,1.8979,1.89807,1.89789,1.89792,491900003.0
2005-03-22 20:27:00,1.89797,1.89807,1.89794,1.89798,318500002.0
2005-03-22 20:28:00,1.89794,1.89805,1.89791,1.898,340900000.0
2005-03-22 20:29:00,1.89805,1.89808,1.898,1.898,144800000.0
2005-03-22 20:30:00,1.89798,1.89807,1.89792,1.89795,781799998.0
2005-03-22 20:31:00,1.89795,1.89804,1.8979,1.89799,639099998.0
2005-03-22 20:32:00,1.89797,1.89805,1.89787,1.8979,578099995.0
2005-03-22 20:33:00,1.8979,1.89804,1.89783,1.8979,269700001.0
2005-03-22 20:34:00,1.89802,1.89806,1.89765,1.89765,135100000.0
2005-03-22 20:35:00,1.89797,1.8981,1.89778,1.898,64900001.0
2005-03-22 20:36:00,1.89823,1.89845,1.89817,1.89845,173699999.0
2005-03-22 20:37:00,1.89837,1.89843,1.89829,1.89829,204399998.0
2005-03-22 20:38:00,1.89827,1.89846,1.89808,1.89836,344700002.0
2005-03-22 20:39:00,1.89848,1.89867,1.89848,1.89865,310900002.0
2005-03-22 20:40:00,1.89878,1.89883,1.89868,1.89878,210300001.0
2005-03-22 20:41:00,1.89879,1.8988,1.89868,1.89873,162669999.0
2005-03-22 20:42:00,1.89878,1.89886,1.89878,1.89886,32900000.0
2005-03-22 20:43:00,1.89895,1.89898,1.89877,1.89882,224600000.0
2005-03-22 20:44:00,1.89879,1.89886,1.89875,1.89878,371000000.0
2005-03-22 20:45:00,1.89883,1.89884,1.89873,1.89884,70800001.0
2005-03-22 20:46:00,1.89886,1.89893,1.89886,1.89893,138400000.0
2005-03-22 20:47:00,1.89895,1.89935,1.89895,1.89923,383099997.0
2005-03-22 20:48:00,1.89952,1.89979,1.8993,1.89957,131700001.0
2005-03-22 20:49:00,1.89965,1.89965,1.89953,1.89957,115400000.0
2005-03-22 20:50:00,1.89956,1.8998,1.89955,1.89975,409800000.0
2005-03-22 20:51:00,1.89974,1.89974,1.89935,1.89935,355100000.0
2005-03-22 20:52:00,1.89939,1.89949,1.89931,1.89938,176700001.0
2005-03-22 20:53:00,1.89929,1.89929,1.89806,1.89882,570699998.0
2005-03-22 20:54:00,1.89878,1.89886,1.89863,1.89881,337899999.0
2005-03-22 20:55:00,1.89887,1.89892,1.89873,1.89873,262699999.0
2005-03-22 20:56:00,1.89873,1.89891,1.89873,1.89886,424500002.0
2005-03-22 20:57:00,1.89888,1.89896,1.89866,1.89896,476799998.0
2005-03-22 20:58:00,1.89883,1.89892,1.89801,1.89849,194799999.0
2005-03-22 20:59:00,1.89852,1.89883,1.89852,1.89862,723699999.0
2005-03-22 21:00:00,1.89865,1.89879,1.8984,1.8984,548300002.0
2005-03-22 21:01:00,1.89829,1.89837,1.89803,1.89812,304000001.0
2005-03-22 21:02:00,1.89824,1.89824,1.8979,1.8979,160500000.0
2005-03-22 21:03:00,1.89787,1.89818,1.8978,1.89793,161100001.0
2005-03-22 21:04:00,1.89827,1.89827,1.89787,1.89787,247800000.0
2005-03-22 21:05:00,1.89783,1.89808,1.8977,1.89784,208300000.0
2005-03-22 21:06:00,1.89814,1.8982,1.89798,1.89803,177899998.0
2005-03-22 21:07:00,1.89803,1.89816,1.89803,1.89816,137300000.0
2005-03-22 21:08:00,1.89819,1.89836,1.89817,1.89817,36200000.0
2005-03-22 21:09:00,1.89807,1.89863,1.89807,1.89825,118100002.0
2005-03-22 21:10:00,1.89833,1.89842,1.89819,1.89842,106299999.0
2005-03-22 21:11:00,1.8984,1.89846,1.89836,1.89836,149399999.0
2005-03-22 21:12:00,1.89847,1.89864,1.89834,1.89836,103300002.0
2005-03-22 21:13:00,1.89871,1.89871,1.89803,1.89803,186699998.0
2005-03-22 21:14:00,1.89826,1.89826,1.89772,1.89782,404550000.0
2005-03-22 21:15:00,1.89792,1.89808,1.89786,1.89808,173499999.0
2005-03-22 21:16:00,1.89812,1.89812,1.89782,1.89782,46200000.0
2005-03-22 21:17:00,1.89849,1.90104,1.89812,1.89963,213400003.0
2005-03-22 21:18:00,1.8998,1.89988,1.89785,1.89785,68300000.0
2005-03-22 21:19:00,1.89741,1.89741,1.89563,1.89592,111899999.0
2005-03-22 21:20:00,1.89548,1.89598,1.89495,1.89598,399800000.0
2005-03-22 21:21:00,1.8956,1.89657,1.89547,1.89638,284500003.0
2005-03-22 21:22:00,1.89646,1.89658,1.89525,1.89525,199499998.0
2005-03-22 21:23:00,1.89539,1.89539,1.89501,1.89514,127900001.0
2005-03-22 21:24:00,1.89494,1.89494,1.89271,1.89299,220200001.0
2005-03-22 21:25:00,1.89327,1.89327,1.89195,1.89195,160300001.0
2005-03-22 21:26:00,1.89235,1.89249,1.89173,1.89173,68700000.0
2005-03-22 21:27:00,1.89137,1.89137,1.89056,1.89056,122400000.0
2005-03-22 21:28:00,1.89063,1.89107,1.8905,1.89099,247300002.0
2005-03-22 21:29:00,1.89124,1.89141,1.89098,1.89113,43400000.0
2005-03-22 21:30:00,1.8914,1.89236,1.89131,1.89236,55600000.0
2005-03-22 21:31:00,1.89235,1.89235,1.8919,1.89209,82500000.0
2005-03-22 21:32:00,1.89215,1.89236,1.89166,1.89233,231699999.0
2005-03-22 21:33:00,1.89245,1.893,1.89199,1.89286,318300002.0
2005-03-22 21:34:00,1.89285,1.89313,1.8926,1.89283,231400002.0
2005-03-22 21:35:00,1.8933,1.8934,1.89278,1.89278,51099999.0
2005-03-22 21:36:00,1.89275,1.89296,1.89245,1.89245,102500000.0
2005-03-22 21:37:00,1.89243,1.89243,1.89199,1.89199,204700001.0
2005-03-22 21:38:00,1.89207,1.89207,1.89107,1.89107,161599998.0
2005-03-22 21:39:00,1.89132,1.89158,1.89108,1.89108,66900000.0
2005-03-22 21:40:00,1.89138,1.89138,1.8909,1.891,187200003.0
2005-03-22 21:41:00,1.8913,1.89159,1.89108,1.89159,164200000.0
2005-03-22 21:42:00,1.89164,1.8917,1.89144,1.89148,113099998.0
2005-03-22 21:43:00,1.89156,1.89166,1.8914,1.8916,106800002.0
2005-03-22 21:44:00,1.89151,1.89151,1.89071,1.89076,143200000.0
2005-03-22 21:45:00,1.89079,1.8909,1.89063,1.89065,63099999.0
2005-03-22 21:46:00,1.89075,1.89087,1.88949,1.88949,104000001.0
2005-03-22 21:47:00,1.88932,1.88967,1.88914,1.88943,153200000.0
2005-03-22 21:48:00,1.88945,1.88983,1.88937,1.88978,112700001.0
2005-03-22 21:49:00,1.88966,1.88966,1.88847,1.88847,80800000.0
2005-03-22 21:50:00,1.88844,1.8886,1.88824,1.88824,70900002.0
2005-03-22 21:51:00,1.88812,1.8888,1.88721,1.88847,174699997.0
2005-03-22 21:52:00,1.88861,1.88872,1.88811,1.88811,115299999.0
2005-03-22 21:53:00,1.88807,1.88808,1.88769,1.88782,66000000.0
2005-03-22 21:54:00,1.88816,1.88819,1.88744,1.88744,115099998.0
2005-03-22 21:55:00,1.88743,1.88743,1.88602,1.88602,245100000.0
2005-03-22 21:56:00,1.8856,1.8856,1.88298,1.88375,31700000.0
2005-03-22 21:57:00,1.8842,1.88435,1.88374,1.88429,115700000.0
2005-03-22 21:58:00,1.8843,1.88479,1.88398,1.88449,93300001.0
2005-03-22 21:59:00,1.885,1.88506,1.88354,1.88415,460499997.0
2005-03-22 22:00:00,1.88345,1.88439,1.88345,1.88432,157000000.0
2005-03-22 22:01:00,1.8844,1.8844,1.88392,1.88392,74100000.0
2005-03-22 22:02:00,1.88383,1.88413,1.88383,1.88403,162199998.0
2005-03-22 22:03:00,1.8841,1.88426,1.88341,1.88341,145000000.0
2005-03-22 22:04:00,1.88358,1.88386,1.88348,1.88357,325899999.0
2005-03-22 22:05:00,1.88332,1.88332,1.88132,1.88132,142300001.0
2005-03-22 22:06:00,1.88135,1.88135,1.88021,1.88021,36700000.0
2005-03-22 22:07:00,1.87995,1.88024,1.8798,1.8801,40500000.0
2005-03-22 22:08:00,1.88023,1.88037,1.88009,1.88031,58300000.0
2005-03-22 22:09:00,1.88101,1.88123,1.88056,1.88123,152299999.0
2005-03-22 22:10:00,1.88149,1.88177,1.88149,1.88177,37000000.0
2005-03-22 22:11:00,1.88137,1.88214,1.88089,1.88214,64400000.0
2005-03-22 22:12:00,1.88228,1.88306,1.88228,1.8826,242099996.0
2005-03-22 22:13:00,1.88305,1.88328,1.88292,1.88328,57400000.0
2005-03-22 22:14:00,1.88344,1.88344,1.88299,1.88299,36200000.0
2005-03-22 22:15:00,1.8833,1.8837,1.88304,1.88335,245900001.0
2005-03-22 22:16:00,1.88329,1.88363,1.88192,1.88357,342599999.0
2005-03-22 22:17:00,1.88372,1.88394,1.88372,1.88394,66300001.0
2005-03-22 22:18:00,1.88409,1.88411,1.88362,1.88362,98399997.0
2005-03-22 22:19:00,1.88363,1.88385,1.88351,1.88367,104199998.0
2005-03-22 22:20:00,1.88379,1.88388,1.88351,1.88351,74800001.0
2005-03-22 22:21:00,1.88363,1.88363,1.88299,1.88299,155699999.0
2005-03-22 22:22:00,1.88343,1.88401,1.88342,1.88384,107299999.0
2005-03-22 22:23:00,1.8841,1.8841,1.88356,1.8838,206599998.0
2005-03-22 22:24:00,1.88396,1.88436,1.88389,1.88426,109600001.0
2005-03-22 22:25:00,1.88461,1.8849,1.88401,1.88472,88599998.0
2005-03-22 22:26:00,1.88452,1.88452,1.88393,1.88439,48000000.0
2005-03-22 22:27:00,1.88437,1.88437,1.88362,1.88385,55200000.0
2005-03-22 22:28:00,1.88419,1.88419,1.88354,1.88388,85100000.0
2005-03-22 22:29:00,1.88387,1.88403,1.88351,1.88351,254400001.0
2005-03-22 22:30:00,1.88352,1.88409,1.88347,1.88392,111299999.0
2005-03-22 22:31:00,1.8844,1.88443,1.88383,1.88407,84000002.0
2005-03-22 22:32:00,1.88365,1.88439,1.88365,1.88417,224100000.0
2005-03-22 22:33:00,1.88427,1.88448,1.88416,1.88433,97700000.0
2005-03-22 22:34:00,1.88449,1.88471,1.88441,1.88448,196700000.0
2005-03-22 22:35:00,1.88467,1.88479,1.88462,1.88462,16800000.0
2005-03-22 22:36:00,1.88454,1.88454,1.88394,1.88394,61800000.0
2005-03-22 22:37:00,1.88396,1.88418,1.88375,1.88375,125200002.0
2005-03-22 22:38:00,1.88383,1.88406,1.88381,1.88402,106099999.0
2005-03-22 22:39:00,1.88407,1.88414,1.88377,1.88399,61800000.0
2005-03-22 22:40:00,1.88366,1.88409,1.88366,1.88394,107800000.0
2005-03-22 22:41:00,1.88367,1.884,1.88367,1.88395,67100001.0
2005-03-22 22:42:00,1.88402,1.88434,1.88402,1.88434,105699999.0
2005-03-22 22:43:00,1.88427,1.88428,1.8841,1.8841,72800001.0
2005-03-22 22:44:00,1.88414,1.88429,1.88408,1.88422,148399999.0
2005-03-22 22:45:00,1.88418,1.88436,1.88418,1.88427,116100001.0
2005-03-22 22:46:00,1.88448,1.8845,1.88433,1.88433,50400000.0
2005-03-22 22:47:00,1.8848,1.88482,1.88446,1.8845,95400001.0
2005-03-22 22:48:00,1.88545,1.88548,1.88484,1.88484,93699998.0
2005-03-22 22:49:00,1.8849,1.885,1.88475,1.88475,70100000.0
2005-03-22 22:50:00,1.88482,1.88505,1.88482,1.88492,36800000.0
2005-03-22 22:51:00,1.88492,1.88509,1.88492,1.88501,45800000.0
2005-03-22 22:52:00,1.88505,1.88505,1.88479,1.88479,20700000.0
2005-03-22 22:53:00,1.88479,1.88493,1.88449,1.88493,68300001.0
2005-03-22 22:54:00,1.88504,1.88508,1.88497,1.88497,59499999.0
2005-03-22 22:55:00,1.88491,1.88491,1.88486,1.88486,29400000.0
2005-03-22 22:56:00,1.88478,1.88493,1.88478,1.88482,57600001.0
2005-03-22 22:57:00,1.88493,1.88502,1.88487,1.88487,29800000.0
2005-03-22 22:58:00,1.88482,1.88502,1.88481,1.88484,105800000.0
2005-03-22 22:59:00,1.88484,1.88488,1.88472,1.88476,139200001.0
2005-03-22 23:00:00,1.88476,1.88476,1.8846,1.8846,44800001.0
2005-03-22 23:01:00,1.88497,1.88497,1.88489,1.88493,37499999.0
2005-03-22 23:02:00,1.88489,1.88518,1.88489,1.8851,27100000.0
2005-03-22 23:03:00,1.8853,1.88539,1.88513,1.8852,84800000.0
2005-03-22 23:04:00,1.88538,1.88538,1.88524,1.88527,70000001.0
2005-03-22 23:05:00,1.88525,1.88529,1.88504,1.88521,57100000.0
2005-03-22 23:06:00,1.88532,1.88543,1.88529,1.88532,71599998.0
2005-03-22 23:07:00,1.88523,1.88523,1.88502,1.88502,12000000.0
2005-03-22 23:08:00,1.885,1.88503,1.88496,1.885,47600000.0
2005-03-22 23:09:00,1.88497,1.88502,1.88495,1.88495,20300000.0
2005-03-22 23:10:00,1.88523,1.8853,1.88511,1.88522,75500000.0
2005-03-22 23:11:00,1.88537,1.88542,1.88507,1.88507,60799999.0
2005-03-22 23:12:00,1.88505,1.88518,1.885,1.885,36200000.0
2005-03-22 23:13:00,1.88513,1.88524,1.88513,1.88523,121499997.0
2005-03-22 23:14:00,1.88518,1.88524,1.88499,1.88509,123000000.0
2005-03-22 23:15:00,1.88512,1.88537,1.88512,1.88528,29200000.0
2005-03-22 23:16:00,1.88546,1.88559,1.8854,1.88548,92099999.0
2005-03-22 23:17:00,1.88545,1.88554,1.88512,1.88512,42146993.0
2005-03-22 23:18:00,1.88557,1.88559,1.88544,1.88553,50800000.0
2005-03-22 23:19:00,1.88551,1.8856,1.88548,1.8855,92800000.0
2005-03-22 23:20:00,1.8856,1.8856,1.88553,1.88553,62799999.0
2005-03-22 23:21:00,1.88548,1.88555,1.88545,1.88555,29500000.0
2005-03-22 23:22:00,1.8855,1.88558,1.88518,1.8853,38400000.0
2005-03-22 23:23:00,1.88557,1.88561,1.88546,1.88561,65400000.0
2005-03-22 23:24:00,1.88565,1.88587,1.88565,1.88586,22400000.0
2005-03-22 23:25:00,1.88572,1.88572,1.88522,1.88525,23900000.0
2005-03-22 23:26:00,1.88565,1.88565,1.88535,1.88548,67399999.0
2005-03-22 23:27:00,1.88541,1.88551,1.88507,1.88507,59500001.0
2005-03-22 23:28:00,1.8851,1.8851,1.88492,1.88494,45500000.0
2005-03-22 23:29:00,1.88503,1.88503,1.88462,1.8849,90300001.0
2005-03-22 23:30:00,1.88497,1.88497,1.88457,1.88474,50100000.0
2005-03-22 23:31:00,1.8848,1.88505,1.8848,1.88483,63700000.0
2005-03-22 23:32:00,1.88498,1.88498,1.8848,1.88495,34400000.0
2005-03-22 23:33:00,1.88492,1.88492,1.88475,1.88475,41199999.0
2005-03-22 23:34:00,1.88475,1.88489,1.88475,1.8848,41100000.0
2005-03-22 23:35:00,1.88479,1.88491,1.88479,1.88482,56300000.0
2005-03-22 23:36:00,1.88478,1.88492,1.88478,1.88492,8100000.0
2005-03-22 23:37:00,1.88488,1.88488,1.88482,1.88482,16300000.0
2005-03-22 23:38:00,1.8848,1.88485,1.88478,1.88485,65400000.0
2005-03-22 23:39:00,1.8848,1.88483,1.88478,1.88478,52299999.0
2005-03-22 23:40:00,1.88478,1.8848,1.88474,1.88478,129899999.0
2005-03-22 23:41:00,1.88468,1.88477,1.88463,1.88477,39600000.0
2005-03-22 23:42:00,1.88483,1.88489,1.88476,1.8848,78799999.0
2005-03-22 23:43:00,1.88473,1.88473,1.88437,1.88445,75099999.0
2005-03-22 23:44:00,1.88441,1.88447,1.88432,1.88441,74200001.0
2005-03-22 23:45:00,1.88447,1.88451,1.88435,1.8845,85900002.0
2005-03-22 23:46:00,1.88454,1.88463,1.88445,1.88463,70700000.0
2005-03-22 23:47:00,1.88448,1.88448,1.88443,1.88443,12600000.0
2005-03-22 23:48:00,1.88435,1.8845,1.88421,1.8844,61100000.0
2005-03-22 23:49:00,1.88452,1.88452,1.88399,1.88399,32599999.0
2005-03-22 23:50:00,1.88397,1.88409,1.88397,1.88397,86100001.0
2005-03-22 23:51:00,1.88453,1.88453,1.88409,1.88429,72200000.0
2005-03-22 23:52:00,1.88488,1.88504,1.88479,1.88492,79799999.0
2005-03-22 23:53:00,1.88515,1.88526,1.88496,1.885,47500000.0
2005-03-22 23:54:00,1.88502,1.88502,1.88488,1.88488,22300000.0
2005-03-22 23:55:00,1.88515,1.88556,1.88515,1.88551,60900000.0
2005-03-22 23:56:00,1.8855,1.88555,1.8855,1.88555,19400000.0
2005-03-22 23:57:00,1.88552,1.88563,1.88552,1.88552,18300000.0
2005-03-22 23:58:00,1.88562,1.88595,1.88562,1.88587,67300000.0
2005-03-22 23:59:00,1.88568,1.88588,1.88568,1.88588,56700001.0
2005-03-23 00:00:00,1.88585,1.88585,1.88582,1.88582,13500000.0
2005-03-23 00:01:00,1.88585,1.88598,1.88584,1.8859,77800001.0
2005-03-23 00:02:00,1.88587,1.88593,1.88587,1.88593,30400001.0
2005-03-23 00:03:00,1.88572,1.88598,1.88572,1.88588,48399999.0
2005-03-23 00:04:00,1.88573,1.88573,1.88562,1.88562,8200000.0
2005-03-23 00:05:00,1.88545,1.88545,1.88487,1.88487,76199999.0
2005-03-23 00:06:00,1.88511,1.88511,1.88467,1.88474,39500000.0
2005-03-23 00:07:00,1.88483,1.88501,1.88475,1.88477,47500000.0
2005-03-23 00:08:00,1.88464,1.88478,1.88455,1.88455,64100001.0
2005-03-23 00:09:00,1.88438,1.88458,1.88438,1.88445,63700001.0
2005-03-23 00:10:00,1.88467,1.88469,1.88372,1.88378,70400002.0
2005-03-23 00:11:00,1.88389,1.88412,1.88353,1.88412,62400000.0
2005-03-23 00:12:00,1.88412,1.88421,1.88384,1.88399,54599999.0
2005-03-23 00:13:00,1.88385,1.884,1.88382,1.88398,55599999.0
2005-03-23 00:14:00,1.88402,1.88405,1.88368,1.88386,47000000.0
2005-03-23 00:15:00,1.88363,1.88379,1.88337,1.88359,78099999.0
2005-03-23 00:16:00,1.88381,1.88381,1.88349,1.88377,96550002.0
2005-03-23 00:17:00,1.88378,1.88395,1.88378,1.88383,135800000.0
2005-03-23 00:18:00,1.88402,1.88414,1.88388,1.88388,42800000.0
2005-03-23 00:19:00,1.88429,1.88434,1.88417,1.88418,75000001.0
2005-03-23 00:20:00,1.88412,1.88418,1.88405,1.88405,65200001.0
2005-03-23 00:21:00,1.88415,1.88422,1.88409,1.88422,76799999.0
2005-03-23 00:22:00,1.88412,1.8843,1.88404,1.8843,103500002.0
2005-03-23 00:23:00,1.88422,1.88432,1.88417,1.88424,52700000.0
2005-03-23 00:24:00,1.88421,1.88421,1.88415,1.88415,39100000.0
2005-03-23 00:25:00,1.88412,1.88429,1.88399,1.88399,19700000.0
2005-03-23 00:26:00,1.88415,1.8842,1.88378,1.88378,89499998.0
2005-03-23 00:27:00,1.88417,1.88428,1.88391,1.88414,47800000.0
2005-03-23 00:28:00,1.88432,1.88484,1.88432,1.88478,47400000.0
2005-03-23 00:29:00,1.88453,1.88475,1.88447,1.88465,47000000.0
2005-03-23 00:30:00,1.88432,1.88459,1.88416,1.88458,60600001.0
2005-03-23 00:31:00,1.88457,1.88472,1.88445,1.88447,68500002.0
2005-03-23 00:32:00,1.88458,1.88462,1.88441,1.88452,40600000.0
2005-03-23 00:33:00,1.88438,1.88438,1.88432,1.88432,14800000.0
2005-03-23 00:34:00,1.88453,1.88455,1.88429,1.88439,50699999.0
2005-03-23 00:35:00,1.88433,1.88445,1.88426,1.88445,94100000.0
2005-03-23 00:36:00,1.8844,1.88452,1.88429,1.88429,98599999.0
2005-03-23 00:37:00,1.88445,1.8846,1.88436,1.8846,56200000.0
2005-03-23 00:38:00,1.88441,1.88453,1.88424,1.88453,69800000.0
2005-03-23 00:39:00,1.88445,1.88455,1.88433,1.88442,63200000.0
2005-03-23 00:40:00,1.88477,1.88493,1.88477,1.88493,6400000.0
2005-03-23 00:41:00,1.88522,1.88544,1.88522,1.88538,8400000.0
2005-03-23 00:42:00,1.88545,1.88557,1.88533,1.88533,76499999.0
2005-03-23 00:43:00,1.88528,1.88533,1.88515,1.88533,48700000.0
2005-03-23 00:44:00,1.88507,1.88514,1.88443,1.88443,40200000.0
2005-03-23 00:45:00,1.88505,1.88505,1.88467,1.88482,51300000.0
2005-03-23 00:46:00,1.88521,1.88567,1.88521,1.88563,129999999.0
2005-03-23 00:47:00,1.88557,1.8857,1.88536,1.88554,69500000.0
2005-03-23 00:48:00,1.88556,1.88575,1.88545,1.88567,124699998.0
2005-03-23 00:49:00,1.88558,1.88568,1.88556,1.8856,92300002.0
2005-03-23 00:50:00,1.88555,1.88575,1.88554,1.88572,66199999.0
2005-03-23 00:51:00,1.88547,1.88547,1.8852,1.88529,31500000.0
2005-03-23 00:52:00,1.88527,1.88527,1.88512,1.88512,52200001.0
2005-03-23 00:53:00,1.88507,1.8853,1.88507,1.88515,36700000.0
2005-03-23 00:54:00,1.8853,1.88577,1.88527,1.88574,80100000.0
2005-03-23 00:55:00,1.88572,1.88574,1.88552,1.8856,31000000.0
2005-03-23 00:56:00,1.88555,1.88555,1.88545,1.88545,4400000.0
2005-03-23 00:57:00,1.88553,1.88553,1.8854,1.88547,33600000.0
2005-03-23 00:58:00,1.88547,1.88559,1.88546,1.8855,92000000.0
2005-03-23 00:59:00,1.88564,1.88576,1.88546,1.88576,90000001.0
2005-03-23 01:00:00,1.88548,1.88555,1.88548,1.88555,19900000.0
2005-03-23 01:01:00,1.88548,1.8855,1.88548,1.8855,17200000.0
2005-03-23 01:02:00,1.88548,1.88555,1.88545,1.88545,37800000.0
2005-03-23 01:03:00,1.88548,1.88548,1.88517,1.88532,82599999.0
2005-03-23 01:04:00,1.88547,1.88548,1.88533,1.88543,70199999.0
2005-03-23 01:05:00,1.8855,1.88555,1.88535,1.88543,41800000.0
2005-03-23 01:06:00,1.88556,1.88557,1.88544,1.88544,9700000.0
2005-03-23 01:07:00,1.8854,1.88545,1.8854,1.8854,35100000.0
2005-03-23 01:08:00,1.88538,1.88538,1.88535,1.88538,22400000.0
2005-03-23 01:09:00,1.88532,1.88533,1.88501,1.88512,69399999.0
2005-03-23 01:10:00,1.88498,1.88498,1.88461,1.88472,40899999.0
2005-03-23 01:11:00,1.88516,1.88516,1.88485,1.88491,29400000.0
2005-03-23 01:12:00,1.88499,1.88504,1.88457,1.88457,39800000.0
2005-03-23 01:13:00,1.88467,1.8848,1.88453,1.88462,75400000.0
2005-03-23 01:14:00,1.88493,1.88508,1.88485,1.88508,131400001.0
2005-03-23 01:15:00,1.88507,1.88507,1.88489,1.88503,46300000.0
2005-03-23 01:16:00,1.88504,1.88513,1.88499,1.88513,57500001.0
2005-03-23 01:17:00,1.88515,1.88532,1.88512,1.88524,81800002.0
2005-03-23 01:18:00,1.88535,1.88553,1.88532,1.88532,68700001.0
2005-03-23 01:19:00,1.88534,1.88534,1.88466,1.88528,47900000.0
2005-03-23 01:20:00,1.8854,1.88545,1.8854,1.88545,25500000.0
2005-03-23 01:21:00,1.88554,1.88554,1.88536,1.88547,86400000.0
2005-03-23 01:22:00,1.8855,1.8855,1.8853,1.88538,68800000.0
2005-03-23 01:23:00,1.88548,1.88548,1.88544,1.88548,81199996.0
2005-03-23 01:24:00,1.88539,1.88543,1.88535,1.88535,30300000.0
2005-03-23 01:25:00,1.88522,1.88522,1.88499,1.88517,44500000.0
2005-03-23 01:26:00,1.88527,1.88531,1.88526,1.88528,43300000.0
2005-03-23 01:27:00,1.88549,1.88553,1.88539,1.88539,126700001.0
2005-03-23 01:28:00,1.88525,1.8854,1.88514,1.88521,66899999.0
2005-03-23 01:29:00,1.88549,1.88553,1.88543,1.88543,56599999.0
2005-03-23 01:30:00,1.88551,1.88556,1.88547,1.88547,34750000.0
2005-03-23 01:31:00,1.8857,1.88571,1.88563,1.88563,7400000.0
2005-03-23 01:32:00,1.88573,1.8858,1.88557,1.8858,37500000.0
2005-03-23 01:33:00,1.88583,1.88583,1.88572,1.88583,78199999.0
2005-03-23 01:34:00,1.88584,1.88584,1.88571,1.88579,60599999.0
2005-03-23 01:35:00,1.88585,1.88598,1.88585,1.88598,25700000.0
2005-03-23 01:36:00,1.88577,1.88583,1.88576,1.88583,20800000.0
2005-03-23 01:37:00,1.8859,1.88596,1.88576,1.88576,50800000.0
2005-03-23 01:38:00,1.8859,1.88596,1.88575,1.88575,50100000.0
2005-03-23 01:39:00,1.88579,1.88579,1.88543,1.88543,34400000.0
2005-03-23 01:40:00,1.88542,1.88564,1.88542,1.88564,56000001.0
2005-03-23 01:41:00,1.8857,1.88598,1.88567,1.88575,60499999.0
2005-03-23 01:42:00,1.88585,1.88591,1.88574,1.88582,70899999.0
2005-03-23 01:43:00,1.88575,1.88575,1.8857,1.8857,17500000.0
2005-03-23 01:44:00,1.88571,1.88581,1.88565,1.8857,44500000.0
2005-03-23 01:45:00,1.8858,1.88585,1.88574,1.88576,53000000.0
2005-03-23 01:46:00,1.88573,1.88575,1.88563,1.88563,62600000.0
2005-03-23 01:47:00,1.88565,1.88565,1.8856,1.8856,42500002.0
2005-03-23 01:48:00,1.8856,1.8856,1.8855,1.88558,60599999.0
2005-03-23 01:49:00,1.88551,1.88553,1.88544,1.88544,40900000.0
2005-03-23 01:50:00,1.88545,1.88562,1.88543,1.88543,53800000.0
2005-03-23 01:51:00,1.88558,1.88558,1.88542,1.88542,51700000.0
2005-03-23 01:52:00,1.88532,1.88532,1.88426,1.88453,134600001.0
2005-03-23 01:53:00,1.88479,1.88489,1.88469,1.88488,72400000.0
2005-03-23 01:54:00,1.88494,1.88521,1.88494,1.88501,70299999.0
2005-03-23 01:55:00,1.88516,1.88516,1.88507,1.88511,13300000.0
2005-03-23 01:56:00,1.88504,1.88505,1.88492,1.88505,40000000.0
2005-03-23 01:57:00,1.88512,1.88514,1.88499,1.88499,42600001.0
2005-03-23 01:58:00,1.88502,1.8851,1.88478,1.88501,62999999.0
2005-03-23 01:59:00,1.88501,1.88508,1.88501,1.88508,16300000.0
2005-03-23 02:00:00,1.88504,1.88506,1.88493,1.88506,24100000.0
2005-03-23 02:01:00,1.88509,1.88509,1.88494,1.88503,39700000.0
2005-03-23 02:02:00,1.88496,1.88496,1.88484,1.88492,66000000.0
2005-03-23 02:03:00,1.88504,1.88512,1.88493,1.885,42200000.0
2005-03-23 02:04:00,1.88491,1.88527,1.88491,1.88509,50899999.0
2005-03-23 02:05:00,1.88508,1.88528,1.88501,1.88518,31499999.0
2005-03-23 02:06:00,1.88533,1.88533,1.8849,1.88501,77900000.0
2005-03-23 02:07:00,1.88497,1.88507,1.88489,1.88507,60900000.0
2005-03-23 02:08:00,1.88497,1.88521,1.88497,1.88521,102699999.0
2005-03-23 02:09:00,1.88511,1.88528,1.88511,1.88519,74300000.0
2005-03-23 02:10:00,1.88524,1.88532,1.88511,1.88519,64500000.0
2005-03-23 02:11:00,1.8852,1.8852,1.88479,1.8849,54300000.0
2005-03-23 02:12:00,1.88499,1.88499,1.88482,1.88482,84799998.0
2005-03-23 02:13:00,1.88491,1.88495,1.88454,1.88486,44000000.0
2005-03-23 02:14:00,1.88513,1.88513,1.88467,1.88478,46600001.0
2005-03-23 02:15:00,1.88479,1.8851,1.88474,1.8851,85100000.0
2005-03-23 02:16:00,1.88509,1.88509,1.88472,1.88472,22300000.0
2005-03-23 02:17:00,1.88498,1.88517,1.88497,1.88517,14700000.0
2005-03-23 02:18:00,1.88513,1.88516,1.88476,1.88484,92900000.0
2005-03-23 02:19:00,1.88471,1.88476,1.88452,1.88476,72800000.0
2005-03-23 02:20:00,1.88444,1.88456,1.88432,1.88442,32600000.0
2005-03-23 02:21:00,1.88419,1.8843,1.88411,1.88415,67199999.0
2005-03-23 02:22:00,1.88389,1.88403,1.88386,1.88393,74600000.0
2005-03-23 02:23:00,1.88394,1.88409,1.88391,1.88409,58100001.0
2005-03-23 02:24:00,1.88412,1.88412,1.8839,1.8839,34100001.0
2005-03-23 02:25:00,1.88416,1.88426,1.88409,1.88409,56700000.0
2005-03-23 02:26:00,1.88407,1.88428,1.88393,1.88428,60799999.0
2005-03-23 02:27:00,1.88399,1.88424,1.88399,1.88422,47999999.0
2005-03-23 02:28:00,1.88408,1.88413,1.88398,1.88398,80600001.0
2005-03-23 02:29:00,1.88407,1.88411,1.88388,1.884,80900000.0
2005-03-23 02:30:00,1.88417,1.88417,1.88398,1.88403,48600001.0
2005-03-23 02:31:00,1.88418,1.88423,1.88371,1.88392,72500000.0
2005-03-23 02:32:00,1.88403,1.88418,1.88385,1.88385,60700000.0
2005-03-23 02:33:00,1.88401,1.88422,1.88401,1.88422,77600000.0
2005-03-23 02:34:00,1.88404,1.88428,1.88404,1.88422,92400001.0
2005-03-23 02:35:00,1.88438,1.88447,1.88438,1.88439,77500000.0
2005-03-23 02:36:00,1.88444,1.88456,1.88427,1.8845,45900001.0
2005-03-23 02:37:00,1.88443,1.88464,1.8844,1.88464,31499999.0
2005-03-23 02:38:00,1.88433,1.88446,1.88427,1.88438,71899999.0
2005-03-23 02:39:00,1.88449,1.88458,1.88439,1.88455,51000000.0
2005-03-23 02:40:00,1.88449,1.88466,1.88441,1.88447,38600000.0
2005-03-23 02:41:00,1.88454,1.88462,1.88443,1.88445,44400000.0
2005-03-23 02:42:00,1.88458,1.88465,1.88453,1.88459,53800001.0
2005-03-23 02:43:00,1.88456,1.88487,1.88447,1.88487,50100000.0
2005-03-23 02:44:00,1.88483,1.88513,1.88483,1.88493,150699999.0
2005-03-23 02:45:00,1.88489,1.88498,1.88481,1.88486,99900000.0
2005-03-23 02:46:00,1.88472,1.88484,1.88443,1.88443,75100000.0
2005-03-23 02:47:00,1.8846,1.88482,1.88456,1.88456,97900000.0
2005-03-23 02:48:00,1.88475,1.88475,1.88454,1.88469,152500002.0
2005-03-23 02:49:00,1.88469,1.88493,1.88461,1.88487,24000000.0
2005-03-23 02:50:00,1.88474,1.88504,1.88474,1.8848,88800000.0
2005-03-23 02:51:00,1.88464,1.88489,1.88464,1.88486,81400000.0
2005-03-23 02:52:00,1.88481,1.88491,1.88478,1.88478,77599999.0
2005-03-23 02:53:00,1.88477,1.88478,1.88467,1.88478,46300000.0
2005-03-23 02:54:00,1.88476,1.88485,1.88474,1.88474,45600000.0
2005-03-23 02:55:00,1.88475,1.88503,1.88475,1.88497,17800000.0
2005-03-23 02:56:00,1.88513,1.88515,1.88496,1.88506,112600003.0
2005-03-23 02:57:00,1.88506,1.88529,1.88506,1.88522,132700002.0
2005-03-23 02:58:00,1.88538,1.8854,1.88515,1.88538,79100001.0
2005-03-23 02:59:00,1.88549,1.88552,1.88534,1.88534,58700001.0
2005-03-23 03:00:00,1.88565,1.88582,1.88565,1.88573,50400000.0
2005-03-23 03:01:00,1.88574,1.88581,1.88556,1.88562,77599998.0
2005-03-23 03:02:00,1.88549,1.88624,1.88549,1.88623,55600000.0
2005-03-23 03:03:00,1.88628,1.88634,1.88612,1.88627,82600000.0
2005-03-23 03:04:00,1.88611,1.88637,1.88611,1.88632,47000000.0
2005-03-23 03:05:00,1.88626,1.88626,1.88616,1.88616,39400000.0
2005-03-23 03:06:00,1.88617,1.88643,1.88608,1.88608,105999998.0
2005-03-23 03:07:00,1.88616,1.88639,1.88612,1.88617,43550000.0
2005-03-23 03:08:00,1.88593,1.88634,1.88592,1.88622,83600000.0
2005-03-23 03:09:00,1.88616,1.88621,1.88593,1.88618,48300000.0
2005-03-23 03:10:00,1.88605,1.88611,1.88591,1.88591,46500000.0
2005-03-23 03:11:00,1.88596,1.88616,1.88589,1.88613,108499999.0
2005-03-23 03:12:00,1.88624,1.88624,1.88604,1.88614,39200000.0
2005-03-23 03:13:00,1.88625,1.88625,1.886,1.886,44099999.0
2005-03-23 03:14:00,1.88608,1.88615,1.88585,1.88585,57699999.0
2005-03-23 03:15:00,1.88598,1.88608,1.88573,1.88573,57400001.0
2005-03-23 03:16:00,1.88587,1.88599,1.88577,1.88599,140800002.0
2005-03-23 03:17:00,1.88597,1.88616,1.88594,1.88616,71399999.0
2005-03-23 03:18:00,1.88608,1.88612,1.88564,1.88584,75700001.0
2005-03-23 03:19:00,1.88584,1.88602,1.88578,1.88602,65599998.0
2005-03-23 03:20:00,1.8859,1.88598,1.88587,1.88597,91500000.0
2005-03-23 03:21:00,1.88602,1.88604,1.88595,1.88602,53300001.0
2005-03-23 03:22:00,1.88599,1.88606,1.88591,1.88602,31500000.0
2005-03-23 03:23:00,1.88599,1.88616,1.88599,1.88616,55199998.0
2005-03-23 03:24:00,1.88599,1.88608,1.88588,1.88606,73700000.0
2005-03-23 03:25:00,1.88614,1.88614,1.8859,1.88608,48800001.0
2005-03-23 03:26:00,1.88607,1.88608,1.88598,1.88608,59800000.0
2005-03-23 03:27:00,1.88606,1.88606,1.88588,1.88593,42200000.0
2005-03-23 03:28:00,1.88592,1.886,1.88588,1.886,19200000.0
2005-03-23 03:29:00,1.88606,1.88637,1.88602,1.88628,97400000.0
2005-03-23 03:30:00,1.88643,1.88643,1.88607,1.88607,136900000.0
2005-03-23 03:31:00,1.88613,1.88621,1.88595,1.88618,139999997.0
2005-03-23 03:32:00,1.88616,1.88644,1.88601,1.88641,55400001.0
2005-03-23 03:33:00,1.88618,1.88641,1.88618,1.88634,57700000.0
2005-03-23 03:34:00,1.88615,1.88634,1.88608,1.88629,62000000.0
2005-03-23 03:35:00,1.88624,1.88638,1.88618,1.88631,16200000.0
2005-03-23 03:36:00,1.88643,1.88649,1.88621,1.88621,55500000.0
2005-03-23 03:37:00,1.88643,1.88643,1.88634,1.88634,32600000.0
2005-03-23 03:38:00,1.88639,1.88639,1.88623,1.88623,65600002.0
2005-03-23 03:39:00,1.88624,1.88638,1.88624,1.8863,91299998.0
2005-03-23 03:40:00,1.88619,1.88626,1.8861,1.88616,51900000.0
2005-03-23 03:41:00,1.88608,1.88609,1.88584,1.88601,92900001.0
2005-03-23 03:42:00,1.88592,1.88623,1.88592,1.88616,36600000.0
2005-03-23 03:43:00,1.88614,1.88616,1.88614,1.88616,6100000.0
2005-03-23 03:44:00,1.88621,1.88631,1.8861,1.88631,43000000.0
2005-03-23 03:45:00,1.88634,1.88634,1.88602,1.8861,59700000.0
2005-03-23 03:46:00,1.88608,1.88616,1.88597,1.88597,52100001.0
2005-03-23 03:47:00,1.88611,1.88625,1.88606,1.88606,61100001.0
2005-03-23 03:48:00,1.8859,1.88634,1.8859,1.88634,55200000.0
2005-03-23 03:49:00,1.88643,1.88652,1.88629,1.88641,68000000.0
2005-03-23 03:50:00,1.88633,1.88647,1.88631,1.88639,100200000.0
2005-03-23 03:51:00,1.88643,1.88644,1.88628,1.88628,55100000.0
2005-03-23 03:52:00,1.8864,1.88651,1.8864,1.88645,21900000.0
2005-03-23 03:53:00,1.88646,1.88658,1.88641,1.88658,73499999.0
2005-03-23 03:54:00,1.88653,1.88653,1.88604,1.88604,41800000.0
2005-03-23 03:55:00,1.88611,1.88619,1.88601,1.88611,57299999.0
2005-03-23 03:56:00,1.88633,1.88633,1.88599,1.88606,77299999.0
2005-03-23 03:57:00,1.88597,1.8861,1.88591,1.88596,72300000.0
2005-03-23 03:58:00,1.88605,1.88632,1.88605,1.88629,41400000.0
2005-03-23 03:59:00,1.88624,1.88633,1.88622,1.88629,42100000.0
2005-03-23 04:00:00,1.88629,1.8865,1.88621,1.8863,67000001.0
2005-03-23 04:01:00,1.88622,1.88648,1.88622,1.88645,67899999.0
2005-03-23 04:02:00,1.88634,1.88642,1.88618,1.88629,28300000.0
2005-03-23 04:03:00,1.88629,1.88629,1.88609,1.8861,12100000.0
2005-03-23 04:04:00,1.88608,1.88608,1.88595,1.88596,50700000.0
2005-03-23 04:05:00,1.88596,1.88606,1.88586,1.88606,48799999.0
2005-03-23 04:06:00,1.88588,1.88603,1.88587,1.88597,35100000.0
2005-03-23 04:07:00,1.88598,1.88598,1.88571,1.88584,106700000.0
2005-03-23 04:08:00,1.8858,1.88596,1.88566,1.88596,43899999.0
2005-03-23 04:09:00,1.88587,1.88598,1.88578,1.88598,36700001.0
2005-03-23 04:10:00,1.88591,1.88601,1.88588,1.88601,84900002.0
2005-03-23 04:11:00,1.88602,1.88622,1.88602,1.88606,91899999.0
2005-03-23 04:12:00,1.88629,1.88652,1.88622,1.8863,59599999.0
2005-03-23 04:13:00,1.88636,1.88636,1.88595,1.88607,83899999.0
2005-03-23 04:14:00,1.88618,1.88618,1.88593,1.88595,58400000.0
2005-03-23 04:15:00,1.88594,1.88606,1.88591,1.88603,98099999.0
2005-03-23 04:16:00,1.88601,1.88607,1.88596,1.88598,115000001.0
2005-03-23 04:17:00,1.88576,1.88594,1.88572,1.88572,50700000.0
2005-03-23 04:18:00,1.88603,1.88605,1.8857,1.88594,79800002.0
2005-03-23 04:19:00,1.88602,1.88605,1.88592,1.88596,123500002.0
2005-03-23 04:20:00,1.88586,1.8863,1.88586,1.8863,46400000.0
2005-03-23 04:21:00,1.88618,1.88635,1.88618,1.88624,44100000.0
2005-03-23 04:22:00,1.88614,1.88625,1.88606,1.88606,70700000.0
2005-03-23 04:23:00,1.88636,1.88642,1.88636,1.88642,34700000.0
2005-03-23 04:24:00,1.88631,1.88631,1.88598,1.88603,52999998.0
2005-03-23 04:25:00,1.88589,1.88594,1.88579,1.8858,64600001.0
2005-03-23 04:26:00,1.88591,1.88611,1.88591,1.88606,78399999.0
2005-03-23 04:27:00,1.88604,1.88622,1.88588,1.88622,63000001.0
2005-03-23 04:28:00,1.88609,1.8863,1.88601,1.8863,98199999.0
2005-03-23 04:29:00,1.88608,1.88619,1.88592,1.88609,100000001.0
2005-03-23 04:30:00,1.88614,1.88618,1.88597,1.88604,73800001.0
2005-03-23 04:31:00,1.88613,1.88631,1.88613,1.88616,34900000.0
2005-03-23 04:32:00,1.88599,1.88606,1.8859,1.88592,73999999.0
2005-03-23 04:33:00,1.88595,1.88605,1.88569,1.88569,67000000.0
2005-03-23 04:34:00,1.88586,1.8861,1.88576,1.88576,18600000.0
2005-03-23 04:35:00,1.88596,1.88634,1.88596,1.88606,72399999.0
2005-03-23 04:36:00,1.88591,1.8862,1.88587,1.88617,65000000.0
2005-03-23 04:37:00,1.88626,1.88646,1.88607,1.88623,80300001.0
2005-03-23 04:38:00,1.88624,1.88638,1.88611,1.88618,97900003.0
2005-03-23 04:39:00,1.8863,1.8864,1.88625,1.88638,35300000.0
2005-03-23 04:40:00,1.88637,1.88645,1.88618,1.88618,87700000.0
2005-03-23 04:41:00,1.88616,1.88624,1.88614,1.88624,31000000.0
2005-03-23 04:42:00,1.88624,1.88633,1.8862,1.8863,65199998.0
2005-03-23 04:43:00,1.88635,1.8864,1.88614,1.8862,84699999.0
2005-03-23 04:44:00,1.88613,1.88622,1.88601,1.88606,64600001.0
2005-03-23 04:45:00,1.88603,1.88635,1.88586,1.88635,82699999.0
2005-03-23 04:46:00,1.88631,1.88638,1.88624,1.88626,71200000.0
2005-03-23 04:47:00,1.88626,1.88636,1.88626,1.88628,83800000.0
2005-03-23 04:48:00,1.88651,1.88651,1.88632,1.88632,58800000.0
2005-03-23 04:49:00,1.88643,1.88644,1.88618,1.8863,76799998.0
2005-03-23 04:50:00,1.88628,1.88634,1.88621,1.88631,67600000.0
2005-03-23 04:51:00,1.88621,1.88626,1.88598,1.88615,82700000.0
2005-03-23 04:52:00,1.88613,1.8863,1.88613,1.88626,28800000.0
2005-03-23 04:53:00,1.88625,1.88632,1.88619,1.88619,57400001.0
2005-03-23 04:54:00,1.88618,1.8863,1.886,1.88611,178400003.0
2005-03-23 04:55:00,1.8861,1.88615,1.88591,1.88615,47200001.0
2005-03-23 04:56:00,1.88609,1.88627,1.88604,1.88618,63300001.0
2005-03-23 04:57:00,1.88607,1.88619,1.88602,1.88615,52800000.0
2005-03-23 04:58:00,1.88605,1.88623,1.88603,1.88605,44700001.0
2005-03-23 04:59:00,1.88603,1.88619,1.88603,1.88614,107300000.0
2005-03-23 05:00:00,1.88616,1.88616,1.88608,1.88611,35100000.0
2005-03-23 05:01:00,1.88604,1.88628,1.88601,1.88613,90400001.0
2005-03-23 05:02:00,1.88632,1.88632,1.88621,1.88631,98100000.0
2005-03-23 05:03:00,1.88623,1.88628,1.88607,1.88621,91599999.0
2005-03-23 05:04:00,1.88639,1.88639,1.8863,1.88634,34800000.0
2005-03-23 05:05:00,1.88638,1.88641,1.88626,1.88641,70900000.0
2005-03-23 05:06:00,1.88655,1.88674,1.88641,1.88663,39700000.0
2005-03-23 05:07:00,1.88675,1.88689,1.88669,1.88681,87399998.0
2005-03-23 05:08:00,1.88687,1.88702,1.88677,1.88688,83400002.0
2005-03-23 05:09:00,1.88681,1.88701,1.88672,1.88701,108899999.0
2005-03-23 05:10:00,1.88683,1.8871,1.88683,1.88689,22600000.0
2005-03-23 05:11:00,1.88693,1.88711,1.88678,1.88678,94299999.0
2005-03-23 05:12:00,1.88676,1.8869,1.88666,1.88667,48900000.0
2005-03-23 05:13:00,1.88665,1.88684,1.88665,1.88678,26400000.0
2005-03-23 05:14:00,1.88683,1.88689,1.88671,1.88671,124600001.0
2005-03-23 05:15:00,1.88674,1.88684,1.88673,1.88677,42900000.0
2005-03-23 05:16:00,1.88666,1.88666,1.88654,1.88656,35300000.0
2005-03-23 05:17:00,1.88663,1.88678,1.8866,1.8866,34100000.0
2005-03-23 05:18:00,1.88649,1.88661,1.88645,1.88661,71800002.0
2005-03-23 05:19:00,1.88646,1.88674,1.88646,1.88669,27300000.0
2005-03-23 05:20:00,1.8865,1.88668,1.8865,1.8866,33800000.0
2005-03-23 05:21:00,1.88657,1.88662,1.88644,1.88645,73100001.0
2005-03-23 05:22:00,1.88656,1.88671,1.88646,1.88671,87970000.0
2005-03-23 05:23:00,1.88662,1.88662,1.88651,1.88651,110400000.0
2005-03-23 05:24:00,1.88666,1.8867,1.8866,1.8866,33500000.0
2005-03-23 05:25:00,1.88651,1.88671,1.88651,1.88669,65699998.0
2005-03-23 05:26:00,1.88658,1.88658,1.8864,1.88646,73400000.0
2005-03-23 05:27:00,1.8865,1.88661,1.88645,1.88658,52500000.0
2005-03-23 05:28:00,1.88658,1.88667,1.88643,1.88643,104199998.0
2005-03-23 05:29:00,1.88658,1.88663,1.8864,1.88651,43400000.0
2005-03-23 05:30:00,1.88661,1.88661,1.88651,1.88659,39800000.0
2005-03-23 05:31:00,1.88649,1.88655,1.8864,1.88655,127800002.0
2005-03-23 05:32:00,1.88647,1.88659,1.8864,1.88645,98599999.0
2005-03-23 05:33:00,1.88655,1.88655,1.88632,1.88632,70300003.0
2005-03-23 05:34:00,1.88654,1.88664,1.88628,1.88652,79300000.0
2005-03-23 05:35:00,1.88646,1.88654,1.88636,1.88653,73700000.0
2005-03-23 05:36:00,1.88653,1.88656,1.88639,1.88655,63200002.0
2005-03-23 05:37:00,1.88648,1.88651,1.88632,1.88632,97900000.0
2005-03-23 05:38:00,1.88637,1.88658,1.88619,1.88652,64500000.0
2005-03-23 05:39:00,1.88644,1.88662,1.88643,1.88651,76300000.0
2005-03-23 05:40:00,1.88656,1.88671,1.88643,1.88656,85000000.0
2005-03-23 05:41:00,1.88649,1.88657,1.88636,1.88656,86700002.0
2005-03-23 05:42:00,1.88668,1.88673,1.88668,1.88673,9600000.0
2005-03-23 05:43:00,1.88659,1.88667,1.88652,1.8866,34900000.0
2005-03-23 05:44:00,1.88666,1.88671,1.88651,1.88651,42400001.0
2005-03-23 05:45:00,1.88655,1.88672,1.88655,1.8866,38000000.0
2005-03-23 05:46:00,1.88663,1.8867,1.88645,1.88645,97899999.0
2005-03-23 05:47:00,1.88653,1.88674,1.88653,1.88671,80499999.0
2005-03-23 05:48:00,1.88672,1.88672,1.88653,1.88663,59000000.0
2005-03-23 05:49:00,1.88641,1.88662,1.88641,1.88662,25200000.0
2005-03-23 05:50:00,1.88651,1.8866,1.88638,1.88659,87299999.0
2005-03-23 05:51:00,1.88658,1.88668,1.88645,1.88645,37800000.0
2005-03-23 05:52:00,1.88661,1.88673,1.88651,1.88651,48200001.0
2005-03-23 05:53:00,1.88646,1.88668,1.88646,1.88659,91899999.0
2005-03-23 05:54:00,1.88656,1.88668,1.88649,1.88664,54000000.0
2005-03-23 05:55:00,1.88658,1.88666,1.88625,1.88625,50100001.0
2005-03-23 05:56:00,1.88649,1.88649,1.8863,1.8863,61400000.0
2005-03-23 05:57:00,1.88664,1.88672,1.88628,1.8863,37800000.0
2005-03-23 05:58:00,1.88633,1.88658,1.88623,1.88623,36100000.0
2005-03-23 05:59:00,1.88636,1.88662,1.88629,1.88662,95299998.0
2005-03-23 06:00:00,1.88667,1.88667,1.88626,1.88626,65700000.0
2005-03-23 06:01:00,1.88639,1.88655,1.88631,1.88655,45200000.0
2005-03-23 06:02:00,1.88656,1.88656,1.88636,1.88636,16900000.0
2005-03-23 06:03:00,1.88636,1.88658,1.88636,1.88644,15500000.0
2005-03-23 06:04:00,1.88637,1.8864,1.88627,1.8864,49999999.0
2005-03-23 06:05:00,1.88629,1.88629,1.88617,1.88621,25200000.0
2005-03-23 06:06:00,1.88618,1.88629,1.88606,1.88615,28600000.0
2005-03-23 06:07:00,1.88618,1.88625,1.88599,1.88599,67699999.0
2005-03-23 06:08:00,1.88595,1.88595,1.88592,1.88592,17700000.0
2005-03-23 06:09:00,1.886,1.88618,1.886,1.88606,46600000.0
2005-03-23 06:10:00,1.88589,1.88589,1.8857,1.88588,40900000.0
2005-03-23 06:11:00,1.88594,1.88599,1.8858,1.88585,79600000.0
2005-03-23 06:12:00,1.88608,1.88608,1.88584,1.88599,54800000.0
2005-03-23 06:13:00,1.88609,1.88615,1.88598,1.88598,51599999.0
2005-03-23 06:14:00,1.88605,1.88616,1.88605,1.88608,99799999.0
2005-03-23 06:15:00,1.88613,1.88617,1.88602,1.88613,58400000.0
2005-03-23 06:16:00,1.88623,1.88623,1.88578,1.88578,97700001.0
2005-03-23 06:17:00,1.88588,1.88592,1.8857,1.88574,34400000.0
2005-03-23 06:18:00,1.88591,1.88591,1.88571,1.88585,56600000.0
2005-03-23 06:19:00,1.88576,1.88584,1.88556,1.88557,51100000.0
2005-03-23 06:20:00,1.88563,1.8857,1.88553,1.88553,83600000.0
2005-03-23 06:21:00,1.88558,1.88564,1.88546,1.88546,84300001.0
2005-03-23 06:22:00,1.88553,1.88563,1.88553,1.88555,83199998.0
2005-03-23 06:23:00,1.88562,1.88576,1.8855,1.88576,16800000.0
2005-03-23 06:24:00,1.88575,1.88575,1.88545,1.88565,76100000.0
2005-03-23 06:25:00,1.88569,1.88569,1.8854,1.88554,61700000.0
2005-03-23 06:26:00,1.88552,1.88579,1.88544,1.88579,39300000.0
2005-03-23 06:27:00,1.88572,1.88573,1.88562,1.88573,72700001.0
2005-03-23 06:28:00,1.88562,1.88565,1.88555,1.88563,46800000.0
2005-03-23 06:29:00,1.88583,1.88585,1.88551,1.88571,86600000.0
2005-03-23 06:30:00,1.88566,1.88578,1.88566,1.88578,78600000.0
2005-03-23 06:31:00,1.88563,1.88563,1.88549,1.88552,29499999.0
2005-03-23 06:32:00,1.88554,1.88574,1.88549,1.88574,48800000.0
2005-03-23 06:33:00,1.88571,1.88584,1.88567,1.88584,29700000.0
2005-03-23 06:34:00,1.88576,1.886,1.88576,1.88599,65400000.0
2005-03-23 06:35:00,1.88603,1.88603,1.88563,1.88589,119399997.0
2005-03-23 06:36:00,1.88586,1.886,1.88565,1.88598,112100000.0
2005-03-23 06:37:00,1.88595,1.88601,1.88592,1.88601,99399999.0
2005-03-23 06:38:00,1.88584,1.88619,1.88584,1.88619,27800000.0
2005-03-23 06:39:00,1.88623,1.88623,1.88589,1.88589,40500001.0
2005-03-23 06:40:00,1.88606,1.88613,1.88596,1.88596,75999998.0
2005-03-23 06:41:00,1.88606,1.88606,1.88579,1.88589,55000000.0
2005-03-23 06:42:00,1.88596,1.88596,1.88563,1.88587,150300004.0
2005-03-23 06:43:00,1.886,1.88614,1.88599,1.88609,105800001.0
2005-03-23 06:44:00,1.88597,1.8862,1.88595,1.88595,85000000.0
2005-03-23 06:45:00,1.88599,1.88601,1.88592,1.88601,67000000.0
2005-03-23 06:46:00,1.88606,1.88606,1.8858,1.88588,82500000.0
2005-03-23 06:47:00,1.88598,1.88616,1.88598,1.88605,72500000.0
2005-03-23 06:48:00,1.88601,1.88601,1.88591,1.88601,72600001.0
2005-03-23 06:49:00,1.88614,1.88614,1.88605,1.88606,66799999.0
2005-03-23 06:50:00,1.88598,1.886,1.88579,1.88592,76299999.0
2005-03-23 06:51:00,1.88582,1.88603,1.88579,1.88592,56400000.0
2005-03-23 06:52:00,1.88572,1.88595,1.88561,1.88585,114400000.0
2005-03-23 06:53:00,1.88603,1.88605,1.88578,1.88596,59900000.0
2005-03-23 06:54:00,1.88597,1.88614,1.88585,1.88614,36999999.0
2005-03-23 06:55:00,1.88602,1.88619,1.88591,1.88619,85600000.0
2005-03-23 06:56:00,1.88608,1.88608,1.88595,1.88602,99599999.0
2005-03-23 06:57:00,1.88599,1.88605,1.88585,1.88599,71000000.0
2005-03-23 06:58:00,1.8862,1.88633,1.886,1.88608,89499998.0
2005-03-23 06:59:00,1.8864,1.88649,1.88621,1.88631,67000001.0
2005-03-23 07:00:00,1.88609,1.88625,1.88604,1.88624,66500000.0
2005-03-23 07:01:00,1.88601,1.88633,1.88601,1.88623,40000000.0
2005-03-23 07:02:00,1.88617,1.88631,1.88609,1.88618,83700000.0
2005-03-23 07:03:00,1.88601,1.88623,1.88598,1.886,58900001.0
2005-03-23 07:04:00,1.88589,1.88601,1.88581,1.88595,105900000.0
2005-03-23 07:05:00,1.88606,1.88607,1.88589,1.88604,22000000.0
2005-03-23 07:06:00,1.88576,1.88611,1.88559,1.88611,74100000.0
2005-03-23 07:07:00,1.88598,1.88605,1.88597,1.88598,60899998.0
2005-03-23 07:08:00,1.88575,1.88575,1.88547,1.88565,55400001.0
2005-03-23 07:09:00,1.88573,1.88581,1.88553,1.88565,51500000.0
2005-03-23 07:10:00,1.88552,1.88562,1.88552,1.88561,74600000.0
2005-03-23 07:11:00,1.88561,1.88618,1.88561,1.88566,76800000.0
2005-03-23 07:12:00,1.88561,1.88571,1.88555,1.88558,54800000.0
2005-03-23 07:13:00,1.88575,1.88575,1.88549,1.88555,125799999.0
2005-03-23 07:14:00,1.88558,1.88572,1.8854,1.88541,113399999.0
2005-03-23 07:15:00,1.8854,1.88574,1.8854,1.88571,72199999.0
2005-03-23 07:16:00,1.88547,1.88566,1.8853,1.88551,109199999.0
2005-03-23 07:17:00,1.88554,1.88569,1.8854,1.88557,41600000.0
2005-03-23 07:18:00,1.88551,1.88565,1.88551,1.88556,54800000.0
2005-03-23 07:19:00,1.88544,1.8857,1.88543,1.88567,36900000.0
2005-03-23 07:20:00,1.88568,1.88581,1.88566,1.88578,73200000.0
2005-03-23 07:21:00,1.88553,1.88574,1.88553,1.88571,74900002.0
2005-03-23 07:22:00,1.8857,1.88576,1.88563,1.88571,47900000.0
2005-03-23 07:23:00,1.88566,1.88573,1.88559,1.88573,17270000.0
2005-03-23 07:24:00,1.88549,1.88561,1.88545,1.88547,92499999.0
2005-03-23 07:25:00,1.88542,1.88555,1.88535,1.88549,43300001.0
2005-03-23 07:26:00,1.88551,1.8856,1.88538,1.88559,58200000.0
2005-03-23 07:27:00,1.88553,1.88566,1.88539,1.8855,47700000.0
2005-03-23 07:28:00,1.88549,1.88583,1.88548,1.88548,86000000.0
2005-03-23 07:29:00,1.88561,1.88566,1.88548,1.88552,109599999.0
2005-03-23 07:30:00,1.8854,1.88563,1.88538,1.88544,46100000.0
2005-03-23 07:31:00,1.88539,1.88566,1.88532,1.88547,73400001.0
2005-03-23 07:32:00,1.88544,1.88588,1.88544,1.88567,52799999.0
2005-03-23 07:33:00,1.88593,1.88595,1.88558,1.88568,55699998.0
2005-03-23 07:34:00,1.88578,1.8858,1.88557,1.88564,54200000.0
2005-03-23 07:35:00,1.88554,1.88573,1.88551,1.88573,123800000.0
2005-03-23 07:36:00,1.88573,1.88595,1.88558,1.88558,139999999.0
2005-03-23 07:37:00,1.88568,1.88577,1.88557,1.88565,80300000.0
2005-03-23 07:38:00,1.88576,1.88576,1.88556,1.88559,82499999.0
2005-03-23 07:39:00,1.88571,1.88583,1.88562,1.88567,61200001.0
2005-03-23 07:40:00,1.88562,1.88576,1.88557,1.88576,22900000.0
2005-03-23 07:41:00,1.88574,1.88587,1.8856,1.88587,67700001.0
2005-03-23 07:42:00,1.8856,1.88575,1.8856,1.88563,33000000.0
2005-03-23 07:43:00,1.8857,1.88587,1.88561,1.88568,102099998.0
2005-03-23 07:44:00,1.88563,1.88582,1.88563,1.88578,36299999.0
2005-03-23 07:45:00,1.88559,1.88581,1.88557,1.88569,81399998.0
2005-03-23 07:46:00,1.88561,1.88589,1.88561,1.88589,29000000.0
2005-03-23 07:47:00,1.8857,1.88578,1.8855,1.88553,104799999.0
2005-03-23 07:48:00,1.88564,1.88577,1.88561,1.88571,80399999.0
2005-03-23 07:49:00,1.88573,1.88586,1.8856,1.88575,37200000.0
2005-03-23 07:50:00,1.88591,1.88603,1.88577,1.88588,45300000.0
2005-03-23 07:51:00,1.88596,1.88618,1.88586,1.88609,62200000.0
2005-03-23 07:52:00,1.88603,1.88603,1.88574,1.8858,73099999.0
2005-03-23 07:53:00,1.88566,1.88568,1.88556,1.88556,61900002.0
2005-03-23 07:54:00,1.88566,1.88567,1.88561,1.88561,49999999.0
2005-03-23 07:55:00,1.88567,1.88567,1.88556,1.88565,122200000.0
2005-03-23 07:56:00,1.88554,1.88576,1.88544,1.88569,67800001.0
2005-03-23 07:57:00,1.88566,1.88584,1.88556,1.88573,82400000.0
2005-03-23 07:58:00,1.88546,1.88566,1.88541,1.88565,63599998.0
2005-03-23 07:59:00,1.88541,1.8857,1.88541,1.88564,128899998.0
2005-03-23 08:00:00,1.88566,1.88573,1.88554,1.88568,67300002.0
2005-03-23 08:01:00,1.88591,1.88602,1.8858,1.88591,113500001.0
2005-03-23 08:02:00,1.88616,1.88618,1.886,1.88612,101999999.0
2005-03-23 08:03:00,1.88583,1.88618,1.88583,1.88618,27200000.0
2005-03-23 08:04:00,1.88608,1.88615,1.88575,1.88581,48200001.0
2005-03-23 08:05:00,1.88598,1.88614,1.88578,1.88614,56500000.0
2005-03-23 08:06:00,1.88614,1.88614,1.88561,1.88593,82300000.0
2005-03-23 08:07:00,1.88613,1.88626,1.88603,1.88613,73100000.0
2005-03-23 08:08:00,1.88609,1.88632,1.88593,1.88632,67699999.0
2005-03-23 08:09:00,1.88624,1.88634,1.88615,1.88634,54900000.0
2005-03-23 08:10:00,1.88614,1.88641,1.88609,1.88622,83600000.0
2005-03-23 08:11:00,1.88645,1.88645,1.88615,1.88615,44500000.0
2005-03-23 08:12:00,1.88629,1.88651,1.88621,1.88645,71200000.0
2005-03-23 08:13:00,1.88656,1.88659,1.88644,1.88647,66300001.0
2005-03-23 08:14:00,1.88651,1.88651,1.88636,1.8865,34400000.0
2005-03-23 08:15:00,1.88657,1.88673,1.88651,1.88651,51900000.0
2005-03-23 08:16:00,1.88656,1.88673,1.88646,1.88656,109199999.0
2005-03-23 08:17:00,1.88672,1.88692,1.88666,1.88687,42000000.0
2005-03-23 08:18:00,1.88678,1.88683,1.88653,1.88668,77000001.0
2005-03-23 08:19:00,1.88679,1.88686,1.88663,1.88676,114000002.0
2005-03-23 08:20:00,1.88686,1.88686,1.88666,1.88679,76399999.0
2005-03-23 08:21:00,1.88662,1.88678,1.88655,1.88666,70500001.0
2005-03-23 08:22:00,1.88661,1.8868,1.88661,1.88671,71699999.0
2005-03-23 08:23:00,1.88676,1.88678,1.8866,1.88678,36900000.0
2005-03-23 08:24:00,1.8867,1.8869,1.88669,1.88683,69300002.0
2005-03-23 08:25:00,1.88659,1.88684,1.88652,1.88684,52900001.0
2005-03-23 08:26:00,1.88658,1.88672,1.88642,1.88642,97400000.0
2005-03-23 08:27:00,1.88651,1.88655,1.88633,1.88635,100399999.0
2005-03-23 08:28:00,1.8863,1.88641,1.88616,1.88631,30900000.0
2005-03-23 08:29:00,1.8864,1.88648,1.88626,1.88632,57900001.0
2005-03-23 08:30:00,1.88616,1.88659,1.88616,1.8865,63200000.0
2005-03-23 08:31:00,1.88636,1.88667,1.88636,1.88667,84799999.0
2005-03-23 08:32:00,1.88656,1.8866,1.8863,1.88657,120700001.0
2005-03-23 08:33:00,1.88663,1.88677,1.88651,1.88662,64600000.0
2005-03-23 08:34:00,1.88663,1.88667,1.88617,1.88641,116900000.0
2005-03-23 08:35:00,1.88654,1.88655,1.88622,1.88625,49899999.0
2005-03-23 08:36:00,1.88616,1.88646,1.88606,1.88615,79700000.0
2005-03-23 08:37:00,1.88615,1.88617,1.88528,1.88536,80200001.0
2005-03-23 08:38:00,1.88573,1.88586,1.88553,1.88566,97499996.0
2005-03-23 08:39:00,1.88589,1.88627,1.8858,1.88626,114199998.0
2005-03-23 08:40:00,1.88604,1.88611,1.88592,1.88598,159800001.0
2005-03-23 08:41:00,1.88606,1.88631,1.88606,1.88609,117899997.0
2005-03-23 08:42:00,1.88616,1.8862,1.88579,1.88591,92700000.0
2005-03-23 08:43:00,1.88604,1.88604,1.88582,1.88589,78700000.0
2005-03-23 08:44:00,1.88598,1.88603,1.88579,1.88585,131400003.0
2005-03-23 08:45:00,1.88592,1.88609,1.8858,1.88607,107600001.0
2005-03-23 08:46:00,1.88613,1.88626,1.88607,1.88617,64199999.0
2005-03-23 08:47:00,1.88638,1.88646,1.88627,1.88638,77800000.0
2005-03-23 08:48:00,1.88654,1.88662,1.88611,1.88611,129500001.0
2005-03-23 08:49:00,1.88614,1.88672,1.88607,1.88672,44600000.0
2005-03-23 08:50:00,1.88666,1.88669,1.88615,1.88619,45700000.0
2005-03-23 08:51:00,1.88631,1.88644,1.88622,1.88622,56500000.0
2005-03-23 08:52:00,1.88618,1.88626,1.88594,1.88595,32000000.0
2005-03-23 08:53:00,1.88583,1.88595,1.88562,1.88586,105500000.0
2005-03-23 08:54:00,1.88597,1.88601,1.88586,1.88601,66499999.0
2005-03-23 08:55:00,1.88583,1.88609,1.88579,1.88609,43799999.0
2005-03-23 08:56:00,1.88578,1.88591,1.88571,1.88579,83999999.0
2005-03-23 08:57:00,1.88594,1.88604,1.88562,1.88593,37300000.0
2005-03-23 08:58:00,1.88599,1.88636,1.88597,1.88619,99300000.0
2005-03-23 08:59:00,1.88622,1.8864,1.88618,1.8864,74000001.0
2005-03-23 09:00:00,1.88634,1.8867,1.88633,1.88665,83600000.0
2005-03-23 09:01:00,1.88676,1.88692,1.88648,1.8867,83700001.0
2005-03-23 09:02:00,1.8868,1.88691,1.88664,1.8867,58400000.0
2005-03-23 09:03:00,1.88674,1.88701,1.8867,1.88701,49100000.0
2005-03-23 09:04:00,1.88691,1.88698,1.88644,1.88657,107000001.0
2005-03-23 09:05:00,1.8867,1.88694,1.88667,1.88694,154600005.0
2005-03-23 09:06:00,1.88699,1.88731,1.88689,1.88731,78199998.0
2005-03-23 09:07:00,1.88732,1.88751,1.88727,1.88731,86799999.0
2005-03-23 09:08:00,1.88728,1.88745,1.88705,1.88705,36500000.0
2005-03-23 09:09:00,1.88726,1.88726,1.887,1.887,30400000.0
2005-03-23 09:10:00,1.88701,1.88722,1.88701,1.88717,40100000.0
2005-03-23 09:11:00,1.88721,1.88736,1.88716,1.88717,47000001.0
2005-03-23 09:12:00,1.88714,1.88733,1.88697,1.88732,36700000.0
2005-03-23 09:13:00,1.88741,1.88752,1.88728,1.8873,39600000.0
2005-03-23 09:14:00,1.88744,1.88803,1.88744,1.88803,67499999.0
2005-03-23 09:15:00,1.88761,1.8877,1.88715,1.88723,60300000.0
2005-03-23 09:16:00,1.88723,1.88736,1.88713,1.88718,124299999.0
2005-03-23 09:17:00,1.88723,1.88733,1.88699,1.88721,66500001.0
2005-03-23 09:18:00,1.88719,1.88747,1.88712,1.88744,81300000.0
2005-03-23 09:19:00,1.88758,1.88765,1.88699,1.88719,53000000.0
2005-03-23 09:20:00,1.88711,1.88728,1.88695,1.88695,84899999.0
2005-03-23 09:21:00,1.88695,1.88744,1.88695,1.88729,61300000.0
2005-03-23 09:22:00,1.88722,1.88726,1.88702,1.88722,78400001.0
2005-03-23 09:23:00,1.88707,1.88725,1.88702,1.88717,73499999.0
2005-03-23 09:24:00,1.88718,1.8876,1.88712,1.88751,65500001.0
2005-03-23 09:25:00,1.88764,1.88795,1.88759,1.88761,90800001.0
2005-03-23 09:26:00,1.88761,1.88771,1.88725,1.88727,81800002.0
2005-03-23 09:27:00,1.88729,1.88743,1.88719,1.8873,98899999.0
2005-03-23 09:28:00,1.88726,1.88736,1.88714,1.88724,35100000.0
2005-03-23 09:29:00,1.88738,1.88753,1.88737,1.88753,77200001.0
2005-03-23 09:30:00,1.88758,1.88772,1.88745,1.88757,27100000.0
2005-03-23 09:31:00,1.88757,1.88786,1.88752,1.88782,59400000.0
2005-03-23 09:32:00,1.88772,1.88772,1.88754,1.88754,36500001.0
2005-03-23 09:33:00,1.88774,1.88797,1.88774,1.88789,29700000.0
2005-03-23 09:34:00,1.88786,1.88805,1.88782,1.88794,97200001.0
2005-03-23 09:35:00,1.88789,1.88797,1.8878,1.88786,38700000.0
2005-03-23 09:36:00,1.88769,1.88794,1.88769,1.88792,104900000.0
2005-03-23 09:37:00,1.88789,1.88798,1.88763,1.88764,85900000.0
2005-03-23 09:38:00,1.88768,1.8877,1.88747,1.88758,68200001.0
2005-03-23 09:39:00,1.88766,1.88784,1.88765,1.88779,79400000.0
2005-03-23 09:40:00,1.88788,1.88804,1.88788,1.888,88400001.0
2005-03-23 09:41:00,1.88774,1.88813,1.88774,1.88798,51600000.0
2005-03-23 09:42:00,1.88793,1.88796,1.8874,1.8874,75100000.0
2005-03-23 09:43:00,1.88739,1.88757,1.88727,1.88747,69100000.0
2005-03-23 09:44:00,1.88736,1.88742,1.88723,1.88728,129000000.0
2005-03-23 09:45:00,1.8873,1.88748,1.8873,1.88747,31100000.0
2005-03-23 09:46:00,1.88746,1.88746,1.88729,1.88739,35850000.0
2005-03-23 09:47:00,1.88709,1.8873,1.88704,1.88704,41500000.0
2005-03-23 09:48:00,1.88689,1.88689,1.88662,1.88663,68600000.0
2005-03-23 09:49:00,1.88651,1.8866,1.88614,1.88614,51600000.0
2005-03-23 09:50:00,1.88607,1.88617,1.886,1.88612,96199998.0
2005-03-23 09:51:00,1.88638,1.88642,1.88605,1.88605,55600000.0
2005-03-23 09:52:00,1.88603,1.88613,1.88533,1.88548,82799999.0
2005-03-23 09:53:00,1.88531,1.88574,1.88527,1.88552,77500000.0
2005-03-23 09:54:00,1.88551,1.88608,1.88551,1.88603,60700000.0
2005-03-23 09:55:00,1.88598,1.88604,1.88563,1.88604,65400000.0
2005-03-23 09:56:00,1.88606,1.88606,1.8859,1.88591,53499999.0
2005-03-23 09:57:00,1.88581,1.88581,1.88564,1.88565,53800000.0
2005-03-23 09:58:00,1.88564,1.88576,1.88548,1.88554,62200000.0
2005-03-23 09:59:00,1.88544,1.88569,1.8854,1.88564,23300000.0
2005-03-23 10:00:00,1.88549,1.88574,1.88549,1.88563,81299999.0
2005-03-23 10:01:00,1.88542,1.88576,1.88537,1.88573,68600001.0
2005-03-23 10:02:00,1.88565,1.88577,1.88565,1.88568,21300000.0
2005-03-23 10:03:00,1.88576,1.88577,1.88555,1.8856,43000000.0
2005-03-23 10:04:00,1.8857,1.88583,1.88553,1.88553,57400000.0
2005-03-23 10:05:00,1.88554,1.88579,1.88554,1.88575,34200000.0
2005-03-23 10:06:00,1.88576,1.88601,1.88565,1.88565,15700000.0
2005-03-23 10:07:00,1.88571,1.88584,1.88566,1.88576,64200001.0
2005-03-23 10:08:00,1.88575,1.88575,1.88549,1.88554,93499999.0
2005-03-23 10:09:00,1.88566,1.88577,1.88566,1.88569,62300000.0
2005-03-23 10:10:00,1.88566,1.88583,1.88547,1.8855,120600001.0
2005-03-23 10:11:00,1.88541,1.88547,1.88539,1.88546,28299999.0
2005-03-23 10:12:00,1.88542,1.88555,1.88537,1.88555,66600000.0
2005-03-23 10:13:00,1.8855,1.88556,1.88535,1.88538,51900001.0
2005-03-23 10:14:00,1.88553,1.88572,1.88551,1.88565,54600001.0
2005-03-23 10:15:00,1.88583,1.88583,1.88563,1.88579,32500000.0
2005-03-23 10:16:00,1.88566,1.88575,1.88556,1.8856,103500001.0
2005-03-23 10:17:00,1.88526,1.88539,1.88508,1.88508,86599999.0
2005-03-23 10:18:00,1.88504,1.88542,1.88504,1.88529,85499999.0
2005-03-23 10:19:00,1.88529,1.88539,1.88506,1.88518,89100000.0
2005-03-23 10:20:00,1.88514,1.88539,1.88514,1.88529,115600000.0
2005-03-23 10:21:00,1.88534,1.88577,1.88532,1.88564,80700001.0
2005-03-23 10:22:00,1.88566,1.88572,1.88561,1.88567,34100000.0
2005-03-23 10:23:00,1.88563,1.8858,1.88563,1.88575,86500001.0
2005-03-23 10:24:00,1.88577,1.88578,1.88567,1.88569,52899999.0
2005-03-23 10:25:00,1.88561,1.88572,1.88554,1.88568,66800001.0
2005-03-23 10:26:00,1.88565,1.88565,1.88524,1.8853,86400000.0
2005-03-23 10:27:00,1.88536,1.88541,1.88473,1.88476,69399999.0
2005-03-23 10:28:00,1.88486,1.88505,1.88486,1.88503,56100001.0
2005-03-23 10:29:00,1.88498,1.88498,1.88473,1.88486,135300003.0
2005-03-23 10:30:00,1.88492,1.88528,1.88492,1.88515,18600000.0
2005-03-23 10:31:00,1.88506,1.88518,1.88494,1.88514,86199998.0
2005-03-23 10:32:00,1.88504,1.88529,1.88504,1.88522,36200000.0
2005-03-23 10:33:00,1.88534,1.88548,1.88518,1.88529,93100000.0
2005-03-23 10:34:00,1.88531,1.88541,1.88515,1.88533,122199999.0
2005-03-23 10:35:00,1.88536,1.88539,1.88466,1.88466,78599999.0
2005-03-23 10:36:00,1.88491,1.88502,1.88461,1.88485,84300000.0
2005-03-23 10:37:00,1.88491,1.88526,1.88485,1.88513,104600001.0
2005-03-23 10:38:00,1.88516,1.8852,1.88471,1.88481,93900001.0
2005-03-23 10:39:00,1.88459,1.88474,1.88454,1.88454,63599999.0
2005-03-23 10:40:00,1.88478,1.88478,1.88459,1.88475,29900000.0
2005-03-23 10:41:00,1.88469,1.88489,1.88463,1.88474,51800001.0
2005-03-23 10:42:00,1.88478,1.88483,1.88451,1.88454,113799998.0
2005-03-23 10:43:00,1.88458,1.88511,1.88458,1.8851,38600000.0
2005-03-23 10:44:00,1.88484,1.88507,1.88474,1.88499,91000001.0
2005-03-23 10:45:00,1.88499,1.88506,1.88474,1.88475,91400001.0
2005-03-23 10:46:00,1.88468,1.88493,1.88468,1.88481,90400001.0
2005-03-23 10:47:00,1.8848,1.8849,1.88473,1.88482,112600001.0
2005-03-23 10:48:00,1.88461,1.88488,1.88461,1.88481,78200000.0
2005-03-23 10:49:00,1.88479,1.88491,1.88469,1.88487,54600000.0
2005-03-23 10:50:00,1.88483,1.88498,1.88483,1.88489,36899999.0
2005-03-23 10:51:00,1.88491,1.88497,1.88457,1.88461,63500000.0
2005-03-23 10:52:00,1.88454,1.88463,1.88435,1.88445,86400002.0
2005-03-23 10:53:00,1.88438,1.88445,1.88403,1.88417,85600001.0
2005-03-23 10:54:00,1.88433,1.88457,1.88433,1.88439,42700000.0
2005-03-23 10:55:00,1.88443,1.88443,1.88396,1.88396,45300000.0
2005-03-23 10:56:00,1.88388,1.88389,1.88341,1.88379,97799999.0
2005-03-23 10:57:00,1.88311,1.88333,1.8826,1.88292,69000000.0
2005-03-23 10:58:00,1.88289,1.88334,1.88286,1.88334,129500002.0
2005-03-23 10:59:00,1.88351,1.88354,1.88327,1.88349,124500000.0
2005-03-23 11:00:00,1.88346,1.88349,1.88292,1.88328,73900000.0
2005-03-23 11:01:00,1.88327,1.88356,1.88322,1.88356,95199999.0
2005-03-23 11:02:00,1.88346,1.88397,1.8833,1.8833,94700001.0
2005-03-23 11:03:00,1.88325,1.88336,1.88293,1.88318,63199999.0
2005-03-23 11:04:00,1.8832,1.88323,1.88249,1.88265,65900000.0
2005-03-23 11:05:00,1.88271,1.88275,1.88227,1.88235,54400000.0
2005-03-23 11:06:00,1.88248,1.88254,1.8822,1.88221,58100001.0
2005-03-23 11:07:00,1.88205,1.88216,1.8818,1.8818,40700000.0
2005-03-23 11:08:00,1.88154,1.88155,1.88126,1.8813,104200002.0
2005-03-23 11:09:00,1.88116,1.88156,1.88113,1.88139,54800000.0
2005-03-23 11:10:00,1.88131,1.88149,1.88111,1.88136,40400000.0
2005-03-23 11:11:00,1.88135,1.8814,1.88121,1.88121,49200000.0
2005-03-23 11:12:00,1.88119,1.88127,1.8811,1.8811,53100001.0
2005-03-23 11:13:00,1.88121,1.88123,1.88035,1.88047,74500000.0
2005-03-23 11:14:00,1.88061,1.88065,1.88011,1.88011,52800000.0
2005-03-23 11:15:00,1.88001,1.88044,1.87997,1.88036,38600000.0
2005-03-23 11:16:00,1.88028,1.88038,1.88013,1.88018,57699999.0
2005-03-23 11:17:00,1.88018,1.88026,1.87999,1.88012,52200001.0
2005-03-23 11:18:00,1.88009,1.88014,1.87981,1.87985,66300000.0
2005-03-23 11:19:00,1.87978,1.87993,1.87956,1.87971,55500002.0
2005-03-23 11:20:00,1.87983,1.87995,1.87959,1.87969,84700001.0
2005-03-23 11:21:00,1.87961,1.87967,1.87946,1.8795,137200001.0
2005-03-23 11:22:00,1.87919,1.87923,1.87884,1.87887,124600000.0
2005-03-23 11:23:00,1.87834,1.87929,1.87834,1.87921,77400001.0
2005-03-23 11:24:00,1.87933,1.87933,1.87853,1.87869,63799999.0
2005-03-23 11:25:00,1.87866,1.87897,1.87864,1.87897,81600001.0
2005-03-23 11:26:00,1.87891,1.87946,1.87891,1.87933,91800000.0
2005-03-23 11:27:00,1.87946,1.8799,1.87946,1.87975,71000000.0
2005-03-23 11:28:00,1.87968,1.88018,1.87962,1.88018,32800000.0
2005-03-23 11:29:00,1.88038,1.88066,1.88032,1.88066,117299999.0
2005-03-23 11:30:00,1.88131,1.88163,1.88095,1.88112,52200000.0
2005-03-23 11:31:00,1.88102,1.88133,1.88101,1.88122,123000002.0
2005-03-23 11:32:00,1.88127,1.88184,1.88117,1.88184,43700000.0
2005-03-23 11:33:00,1.88176,1.88204,1.88166,1.88175,70500000.0
2005-03-23 11:34:00,1.88159,1.88161,1.8813,1.88161,32800000.0
2005-03-23 11:35:00,1.88165,1.88175,1.88153,1.88155,81000000.0
2005-03-23 11:36:00,1.88148,1.88148,1.88103,1.88113,22900000.0
2005-03-23 11:37:00,1.88118,1.88122,1.88086,1.88102,61200000.0
2005-03-23 11:38:00,1.88115,1.88115,1.88072,1.88075,67400001.0
2005-03-23 11:39:00,1.88086,1.88103,1.88075,1.88081,46100000.0
2005-03-23 11:40:00,1.88076,1.88091,1.88062,1.88074,73400000.0
2005-03-23 11:41:00,1.88078,1.88084,1.88068,1.88068,137800001.0
2005-03-23 11:42:00,1.88072,1.88089,1.88069,1.88084,97799999.0
2005-03-23 11:43:00,1.88081,1.88087,1.88076,1.88083,55700001.0
2005-03-23 11:44:00,1.88074,1.88114,1.88068,1.88114,33000000.0
2005-03-23 11:45:00,1.88131,1.88144,1.88124,1.8813,69200002.0
2005-03-23 11:46:00,1.88142,1.88142,1.88094,1.88114,111200000.0
2005-03-23 11:47:00,1.88114,1.88127,1.88102,1.88114,64500000.0
2005-03-23 11:48:00,1.88111,1.88139,1.88107,1.88132,45900000.0
2005-03-23 11:49:00,1.88127,1.88142,1.88116,1.88124,70300000.0
2005-03-23 11:50:00,1.88124,1.88151,1.88124,1.88142,64299999.0
2005-03-23 11:51:00,1.88124,1.88152,1.88111,1.8813,93600000.0
2005-03-23 11:52:00,1.88117,1.88122,1.88102,1.8811,57200001.0
2005-03-23 11:53:00,1.88098,1.881,1.88082,1.88089,47200000.0
2005-03-23 11:54:00,1.88088,1.88089,1.88021,1.88023,84599998.0
2005-03-23 11:55:00,1.88004,1.88004,1.87955,1.87955,32400000.0
2005-03-23 11:56:00,1.87933,1.87933,1.87848,1.87851,11200000.0
2005-03-23 11:57:00,1.87846,1.87866,1.87827,1.87844,60500001.0
2005-03-23 11:58:00,1.87848,1.8785,1.87803,1.87819,93799998.0
2005-03-23 11:59:00,1.87823,1.87871,1.87823,1.87846,105900001.0
2005-03-23 12:00:00,1.87856,1.87862,1.87838,1.87846,60900000.0
2005-03-23 12:01:00,1.87829,1.87858,1.87829,1.87842,115300001.0
2005-03-23 12:02:00,1.87848,1.87865,1.87836,1.87849,67700001.0
2005-03-23 12:03:00,1.87853,1.87853,1.87834,1.87835,44300000.0
2005-03-23 12:04:00,1.87829,1.87869,1.87829,1.87841,102800002.0
2005-03-23 12:05:00,1.87851,1.87861,1.87825,1.87831,37200000.0
2005-03-23 12:06:00,1.87833,1.87844,1.87816,1.87825,33400000.0
2005-03-23 12:07:00,1.87839,1.87847,1.87831,1.87845,52300000.0
2005-03-23 12:08:00,1.87841,1.87855,1.87838,1.87844,86000001.0
2005-03-23 12:09:00,1.87836,1.87841,1.87826,1.8783,86400002.0
2005-03-23 12:10:00,1.87846,1.87851,1.8783,1.87837,60200000.0
2005-03-23 12:11:00,1.87839,1.87855,1.8783,1.87852,77100001.0
2005-03-23 12:12:00,1.87853,1.87853,1.87832,1.87842,63300000.0
2005-03-23 12:13:00,1.87856,1.87856,1.87834,1.87841,58499999.0
2005-03-23 12:14:00,1.87849,1.87856,1.87842,1.8785,73400000.0
2005-03-23 12:15:00,1.87866,1.87883,1.87859,1.87866,62200001.0
2005-03-23 12:16:00,1.87876,1.87887,1.87861,1.87886,128499997.0
2005-03-23 12:17:00,1.87872,1.87898,1.87869,1.87895,43400000.0
2005-03-23 12:18:00,1.87924,1.87959,1.87915,1.87953,61399998.0
2005-03-23 12:19:00,1.8797,1.88013,1.87964,1.88013,69300000.0
2005-03-23 12:20:00,1.88022,1.88061,1.88022,1.88061,90699999.0
2005-03-23 12:21:00,1.88039,1.88063,1.88027,1.88039,64500001.0
2005-03-23 12:22:00,1.88036,1.88042,1.88002,1.88008,44300000.0
2005-03-23 12:23:00,1.88013,1.88015,1.87986,1.87986,39400000.0
2005-03-23 12:24:00,1.87972,1.87983,1.87964,1.87977,79199999.0
2005-03-23 12:25:00,1.8799,1.88,1.87983,1.87991,94500002.0
2005-03-23 12:26:00,1.87989,1.88066,1.87989,1.88066,95800000.0
2005-03-23 12:27:00,1.88063,1.88106,1.88057,1.88097,89500001.0
2005-03-23 12:28:00,1.88111,1.88124,1.88085,1.8812,84100000.0
2005-03-23 12:29:00,1.88131,1.88132,1.88111,1.88111,129846993.0
2005-03-23 12:30:00,1.88114,1.88137,1.88103,1.88103,103700000.0
2005-03-23 12:31:00,1.88102,1.88113,1.88096,1.88102,45500000.0
2005-03-23 12:32:00,1.88074,1.88079,1.88045,1.88045,64899999.0
2005-03-23 12:33:00,1.88021,1.88044,1.88008,1.88026,123700000.0
2005-03-23 12:34:00,1.88033,1.88067,1.88033,1.88045,38100000.0
2005-03-23 12:35:00,1.88031,1.88031,1.88007,1.88017,58000000.0
2005-03-23 12:36:00,1.88023,1.88038,1.8801,1.88032,74500002.0
2005-03-23 12:37:00,1.8803,1.88047,1.8803,1.88038,128799999.0
2005-03-23 12:38:00,1.88036,1.88039,1.88019,1.88031,38900000.0
2005-03-23 12:39:00,1.88033,1.88035,1.88022,1.88033,135000002.0
2005-03-23 12:40:00,1.8804,1.88046,1.8803,1.88046,76000000.0
2005-03-23 12:41:00,1.88034,1.88054,1.8803,1.88054,49100000.0
2005-03-23 12:42:00,1.88066,1.88073,1.88036,1.88071,114800001.0
2005-03-23 12:43:00,1.88079,1.88112,1.88067,1.88112,118500000.0
2005-03-23 12:44:00,1.88112,1.88112,1.88078,1.88091,48900000.0
2005-03-23 12:45:00,1.88094,1.88094,1.88079,1.88082,67300001.0
2005-03-23 12:46:00,1.88086,1.88117,1.88086,1.88103,55600000.0
2005-03-23 12:47:00,1.88093,1.88093,1.88055,1.88063,67800000.0
2005-03-23 12:48:00,1.88053,1.88071,1.88053,1.88071,51900000.0
2005-03-23 12:49:00,1.88051,1.88057,1.88023,1.88023,81999999.0
2005-03-23 12:50:00,1.88015,1.88015,1.87945,1.87953,74300000.0
2005-03-23 12:51:00,1.87933,1.87999,1.87922,1.87998,91699998.0
2005-03-23 12:52:00,1.88001,1.8804,1.87997,1.8804,104900000.0
2005-03-23 12:53:00,1.8805,1.8805,1.88016,1.88031,43800000.0
2005-03-23 12:54:00,1.88022,1.88039,1.88022,1.88037,102800000.0
2005-03-23 12:55:00,1.88032,1.88037,1.88026,1.88035,73500001.0
2005-03-23 12:56:00,1.88011,1.88016,1.88003,1.88007,62200000.0
2005-03-23 12:57:00,1.87984,1.88002,1.87977,1.87994,114199999.0
2005-03-23 12:58:00,1.87996,1.88034,1.8799,1.88034,60800001.0
2005-03-23 12:59:00,1.88039,1.88076,1.88008,1.88075,120600001.0
2005-03-23 13:00:00,1.88056,1.88089,1.8804,1.8808,100600000.0
2005-03-23 13:01:00,1.88059,1.88141,1.88059,1.88141,28900000.0
2005-03-23 13:02:00,1.88139,1.88139,1.88074,1.88074,56600001.0
2005-03-23 13:03:00,1.881,1.88104,1.88062,1.88072,29600000.0
2005-03-23 13:04:00,1.88079,1.88092,1.88046,1.88048,110800000.0
2005-03-23 13:05:00,1.88046,1.88049,1.88028,1.88028,54000001.0
2005-03-23 13:06:00,1.88024,1.88026,1.88011,1.88016,39200000.0
2005-03-23 13:07:00,1.8803,1.88041,1.88011,1.88024,107099999.0
2005-03-23 13:08:00,1.88039,1.88071,1.88037,1.88068,43200000.0
2005-03-23 13:09:00,1.88066,1.88091,1.88066,1.88083,70099999.0
2005-03-23 13:10:00,1.88072,1.88086,1.88068,1.88068,148199998.0
2005-03-23 13:11:00,1.88062,1.88091,1.88062,1.88082,39100000.0
2005-03-23 13:12:00,1.88086,1.88089,1.88067,1.88078,39900001.0
2005-03-23 13:13:00,1.88052,1.88085,1.8805,1.88061,50400000.0
2005-03-23 13:14:00,1.88044,1.88117,1.88044,1.88117,84900002.0
2005-03-23 13:15:00,1.88116,1.88119,1.88088,1.88093,65799999.0
2005-03-23 13:16:00,1.88098,1.88098,1.88073,1.88075,64700000.0
2005-03-23 13:17:00,1.88088,1.88141,1.88078,1.88135,112600002.0
2005-03-23 13:18:00,1.88119,1.88138,1.8811,1.8811,47600000.0
2005-03-23 13:19:00,1.88123,1.88132,1.88118,1.88131,100800000.0
2005-03-23 13:20:00,1.88118,1.8813,1.881,1.881,76400000.0
2005-03-23 13:21:00,1.88096,1.88105,1.88085,1.88097,27400000.0
2005-03-23 13:22:00,1.88092,1.88143,1.88092,1.88138,145100001.0
2005-03-23 13:23:00,1.88141,1.88167,1.88141,1.88156,45300000.0
2005-03-23 13:24:00,1.88135,1.88141,1.88128,1.88132,39500000.0
2005-03-23 13:25:00,1.88145,1.88145,1.88115,1.8812,51099998.0
2005-03-23 13:26:00,1.88118,1.88118,1.88065,1.88065,67999999.0
2005-03-23 13:27:00,1.88083,1.88084,1.88016,1.8802,83000001.0
2005-03-23 13:28:00,1.8801,1.88016,1.88001,1.88001,26900000.0
2005-03-23 13:29:00,1.8801,1.8802,1.88005,1.88008,77100000.0
2005-03-23 13:30:00,1.87973,1.87988,1.8791,1.8791,73000001.0
2005-03-23 13:31:00,1.87923,1.87934,1.87919,1.87934,108299999.0
2005-03-23 13:32:00,1.87928,1.87944,1.87923,1.87928,84100000.0
2005-03-23 13:33:00,1.87918,1.8792,1.87897,1.87904,84099999.0
2005-03-23 13:34:00,1.87898,1.8792,1.87883,1.87883,76000000.0
2005-03-23 13:35:00,1.87903,1.87913,1.87888,1.87906,67100001.0
2005-03-23 13:36:00,1.87904,1.87922,1.87896,1.87905,128899998.0
2005-03-23 13:37:00,1.87891,1.879,1.8788,1.87888,99500001.0
2005-03-23 13:38:00,1.87874,1.87909,1.87874,1.87902,90600000.0
2005-03-23 13:39:00,1.87901,1.87911,1.87895,1.879,32700000.0
2005-03-23 13:40:00,1.87897,1.87908,1.8789,1.87905,96500001.0
2005-03-23 13:41:00,1.87915,1.87919,1.879,1.87901,108399997.0
2005-03-23 13:42:00,1.87891,1.87906,1.87878,1.87888,105699998.0
2005-03-23 13:43:00,1.87888,1.87923,1.87888,1.87922,61700001.0
2005-03-23 13:44:00,1.87923,1.87931,1.87896,1.87931,48400000.0
2005-03-23 13:45:00,1.87933,1.87941,1.8792,1.8792,111900002.0
2005-03-23 13:46:00,1.87894,1.87908,1.87878,1.87908,70300001.0
2005-03-23 13:47:00,1.87903,1.87916,1.8788,1.8788,123100001.0
2005-03-23 13:48:00,1.87889,1.87901,1.87877,1.87898,69400000.0
2005-03-23 13:49:00,1.87893,1.87893,1.87868,1.87889,43850000.0
2005-03-23 13:50:00,1.87885,1.8789,1.87854,1.87863,64700000.0
2005-03-23 13:51:00,1.87865,1.87884,1.87847,1.87877,101900000.0
2005-03-23 13:52:00,1.87885,1.87901,1.87879,1.87889,60499999.0
2005-03-23 13:53:00,1.87906,1.87916,1.8789,1.87909,87500000.0
2005-03-23 13:54:00,1.87914,1.87931,1.87901,1.8793,78399999.0
2005-03-23 13:55:00,1.87924,1.87943,1.87922,1.87939,40200000.0
2005-03-23 13:56:00,1.87927,1.87958,1.87927,1.87957,56100000.0
2005-03-23 13:57:00,1.87951,1.87965,1.87948,1.87948,70900000.0
2005-03-23 13:58:00,1.87934,1.8794,1.87919,1.87919,87699998.0
2005-03-23 13:59:00,1.87924,1.87932,1.87924,1.87925,22700000.0
2005-03-23 14:00:00,1.87936,1.87946,1.87929,1.87933,71500000.0
2005-03-23 14:01:00,1.87948,1.87972,1.87942,1.87962,70300000.0
2005-03-23 14:02:00,1.87968,1.87971,1.87944,1.87946,38300000.0
2005-03-23 14:03:00,1.87959,1.8797,1.87948,1.87949,93399999.0
2005-03-23 14:04:00,1.87959,1.87973,1.87946,1.87973,25000000.0
2005-03-23 14:05:00,1.87953,1.87967,1.87946,1.87955,112800001.0
2005-03-23 14:06:00,1.87951,1.87953,1.87926,1.8793,75000001.0
2005-03-23 14:07:00,1.87929,1.87929,1.87875,1.87875,26500000.0
2005-03-23 14:08:00,1.87883,1.87883,1.87864,1.87871,87000003.0
2005-03-23 14:09:00,1.87877,1.87879,1.87866,1.87874,90400001.0
2005-03-23 14:10:00,1.87886,1.8789,1.87859,1.87867,47199999.0
2005-03-23 14:11:00,1.87868,1.8788,1.87855,1.87855,51700000.0
2005-03-23 14:12:00,1.87849,1.87868,1.87849,1.87858,51000000.0
2005-03-23 14:13:00,1.87864,1.87878,1.87851,1.87868,45100000.0
2005-03-23 14:14:00,1.87869,1.87876,1.87854,1.87865,33700000.0
2005-03-23 14:15:00,1.8785,1.8785,1.87818,1.8783,48999999.0
2005-03-23 14:16:00,1.87839,1.87863,1.87832,1.87857,71900001.0
2005-03-23 14:17:00,1.87874,1.87876,1.87861,1.87867,51600000.0
2005-03-23 14:18:00,1.87864,1.87904,1.87864,1.87887,45499999.0
2005-03-23 14:19:00,1.87893,1.87901,1.87882,1.87895,75000000.0
2005-03-23 14:20:00,1.87893,1.87905,1.87882,1.87891,85400001.0
2005-03-23 14:21:00,1.87878,1.87897,1.87866,1.87885,84499999.0
2005-03-23 14:22:00,1.87913,1.87913,1.87863,1.87882,72000002.0
2005-03-23 14:23:00,1.87884,1.87903,1.87884,1.87898,139900002.0
2005-03-23 14:24:00,1.87891,1.87908,1.87884,1.87895,77000001.0
2005-03-23 14:25:00,1.87882,1.87925,1.87882,1.87914,78800000.0
2005-03-23 14:26:00,1.87928,1.87933,1.87902,1.8792,41700000.0
2005-03-23 14:27:00,1.87924,1.87944,1.87915,1.87944,31000000.0
2005-03-23 14:28:00,1.87938,1.87952,1.87926,1.87942,73100002.0
2005-03-23 14:29:00,1.87956,1.87956,1.8792,1.87923,79900000.0
2005-03-23 14:30:00,1.87917,1.8794,1.87917,1.87923,113899998.0
2005-03-23 14:31:00,1.87935,1.87949,1.87918,1.8792,29500000.0
2005-03-23 14:32:00,1.87918,1.87923,1.87874,1.87883,102900000.0
2005-03-23 14:33:00,1.87861,1.87908,1.87861,1.87898,87899999.0
2005-03-23 14:34:00,1.87893,1.87923,1.87888,1.87916,80599999.0
2005-03-23 14:35:00,1.87899,1.87916,1.8789,1.879,42899999.0
2005-03-23 14:36:00,1.87895,1.87908,1.87881,1.87893,60170000.0
2005-03-23 14:37:00,1.87889,1.87929,1.87888,1.87924,105700002.0
2005-03-23 14:38:00,1.87936,1.87936,1.87893,1.87914,48000000.0
2005-03-23 14:39:00,1.87923,1.87925,1.87895,1.87902,87099999.0
2005-03-23 14:40:00,1.87883,1.87892,1.87847,1.87848,87200000.0
2005-03-23 14:41:00,1.87841,1.87846,1.87815,1.87815,43100000.0
2005-03-23 14:42:00,1.87818,1.87821,1.8776,1.8776,108200000.0
2005-03-23 14:43:00,1.87766,1.87788,1.87752,1.87788,58199999.0
2005-03-23 14:44:00,1.87784,1.87807,1.87769,1.87807,55400000.0
2005-03-23 14:45:00,1.87804,1.87806,1.87789,1.87789,59400001.0
2005-03-23 14:46:00,1.87768,1.87771,1.87712,1.8773,55000000.0
2005-03-23 14:47:00,1.87734,1.87734,1.87654,1.87654,52400000.0
2005-03-23 14:48:00,1.87648,1.87651,1.87629,1.87638,54400000.0
2005-03-23 14:49:00,1.87663,1.87679,1.87644,1.87644,48100000.0
2005-03-23 14:50:00,1.87646,1.87654,1.87635,1.87647,120600001.0
2005-03-23 14:51:00,1.87658,1.87679,1.87654,1.87679,75500001.0
2005-03-23 14:52:00,1.87688,1.87707,1.87687,1.87698,86700000.0
2005-03-23 14:53:00,1.87709,1.87753,1.87707,1.87746,25600000.0
2005-03-23 14:54:00,1.87753,1.87753,1.87718,1.87724,127799999.0
2005-03-23 14:55:00,1.87714,1.87755,1.87712,1.87755,55500001.0
2005-03-23 14:56:00,1.87762,1.87799,1.87762,1.87778,70700000.0
2005-03-23 14:57:00,1.87761,1.87763,1.87734,1.87734,73700000.0
2005-03-23 14:58:00,1.87748,1.87753,1.87715,1.87725,59699999.0
2005-03-23 14:59:00,1.87725,1.8773,1.87714,1.87714,88799999.0
2005-03-23 15:00:00,1.87714,1.87741,1.87714,1.8774,175699999.0
2005-03-23 15:01:00,1.87707,1.87728,1.87707,1.87721,56100000.0
2005-03-23 15:02:00,1.87724,1.87726,1.877,1.877,121300000.0
2005-03-23 15:03:00,1.87713,1.87731,1.87713,1.87731,47000000.0
2005-03-23 15:04:00,1.87754,1.87793,1.87739,1.87793,96200001.0
2005-03-23 15:05:00,1.87806,1.87806,1.8777,1.87781,42800000.0
2005-03-23 15:06:00,1.87769,1.87803,1.87769,1.87803,47900000.0
2005-03-23 15:07:00,1.87798,1.87804,1.87787,1.87787,87500001.0
2005-03-23 15:08:00,1.87774,1.87792,1.87774,1.87785,98299999.0
2005-03-23 15:09:00,1.87767,1.87781,1.87756,1.87779,98200001.0
2005-03-23 15:10:00,1.87785,1.8779,1.87776,1.87785,138399997.0
2005-03-23 15:11:00,1.87791,1.87799,1.87782,1.87788,35899999.0
2005-03-23 15:12:00,1.87813,1.87821,1.87788,1.87814,62700000.0
2005-03-23 15:13:00,1.87819,1.87833,1.87814,1.87832,113800001.0
2005-03-23 15:14:00,1.87832,1.8784,1.87803,1.87815,33400000.0
2005-03-23 15:15:00,1.87834,1.87845,1.87831,1.87843,84300000.0
2005-03-23 15:16:00,1.87831,1.87831,1.87799,1.8781,30400000.0
2005-03-23 15:17:00,1.87799,1.87819,1.87799,1.87819,80399998.0
2005-03-23 15:18:00,1.87815,1.87817,1.87793,1.8781,105400000.0
2005-03-23 15:19:00,1.87808,1.87826,1.87783,1.87783,100099999.0
2005-03-23 15:20:00,1.87773,1.87775,1.87747,1.87747,49700000.0
2005-03-23 15:21:00,1.87758,1.8776,1.8774,1.87757,81600000.0
2005-03-23 15:22:00,1.87763,1.87779,1.87761,1.87775,97799997.0
2005-03-23 15:23:00,1.87771,1.87775,1.8775,1.8775,116300000.0
2005-03-23 15:24:00,1.87748,1.87761,1.87721,1.87761,33000000.0
2005-03-23 15:25:00,1.87742,1.8775,1.87721,1.87721,91300000.0
2005-03-23 15:26:00,1.87716,1.87723,1.87707,1.87708,136100001.0
2005-03-23 15:27:00,1.87706,1.87715,1.87688,1.87688,70300000.0
2005-03-23 15:28:00,1.87678,1.87689,1.87667,1.8768,38100000.0
2005-03-23 15:29:00,1.87686,1.8771,1.87675,1.8771,52199999.0
2005-03-23 15:30:00,1.87614,1.87614,1.87374,1.87374,66699999.0
2005-03-23 15:31:00,1.87322,1.87399,1.87322,1.87394,61600000.0
2005-03-23 15:32:00,1.87369,1.87397,1.87348,1.87348,58799999.0
2005-03-23 15:33:00,1.87283,1.87324,1.87162,1.87162,127100001.0
2005-03-23 15:34:00,1.87108,1.87116,1.87026,1.87026,93200001.0
2005-03-23 15:35:00,1.87014,1.87062,1.86973,1.87062,50400000.0
2005-03-23 15:36:00,1.87084,1.87096,1.87065,1.8708,38900000.0
2005-03-23 15:37:00,1.87106,1.87156,1.87106,1.87147,58700000.0
2005-03-23 15:38:00,1.87158,1.87194,1.87158,1.87194,70800002.0
2005-03-23 15:39:00,1.87213,1.87271,1.87208,1.87266,79299999.0
2005-03-23 15:40:00,1.87241,1.87241,1.87183,1.87194,84899999.0
2005-03-23 15:41:00,1.87226,1.87241,1.87188,1.87188,60000000.0
2005-03-23 15:42:00,1.87209,1.87257,1.87181,1.87257,83199999.0
2005-03-23 15:43:00,1.87244,1.87244,1.87152,1.87152,71100001.0
2005-03-23 15:44:00,1.87126,1.8716,1.87115,1.87126,73000000.0
2005-03-23 15:45:00,1.8712,1.87124,1.87076,1.87103,101100002.0
2005-03-23 15:46:00,1.87126,1.8713,1.87089,1.87106,88299997.0
2005-03-23 15:47:00,1.87098,1.87106,1.87054,1.87054,40800000.0
2005-03-23 15:48:00,1.87061,1.87065,1.8699,1.8699,126799999.0
2005-03-23 15:49:00,1.87025,1.87028,1.86968,1.87019,81799999.0
2005-03-23 15:50:00,1.87006,1.87016,1.86962,1.86974,66600000.0
2005-03-23 15:51:00,1.86976,1.87032,1.86973,1.8703,69200001.0
2005-03-23 15:52:00,1.87003,1.87042,1.8699,1.87009,100500000.0
2005-03-23 15:53:00,1.87054,1.87095,1.87054,1.87095,26900000.0
2005-03-23 15:54:00,1.8712,1.8712,1.87093,1.87116,33899999.0
2005-03-23 15:55:00,1.87129,1.87174,1.87128,1.87174,131100000.0
2005-03-23 15:56:00,1.87146,1.8721,1.87139,1.87204,39700000.0
2005-03-23 15:57:00,1.87201,1.87219,1.87193,1.87217,49500000.0
2005-03-23 15:58:00,1.87204,1.87246,1.87204,1.87223,47700000.0
2005-03-23 15:59:00,1.87214,1.87242,1.87205,1.87213,76999998.0
2005-03-23 16:00:00,1.87201,1.87208,1.87177,1.87177,109100003.0
2005-03-23 16:01:00,1.87181,1.87206,1.87155,1.87201,136899998.0
2005-03-23 16:02:00,1.87206,1.8722,1.87192,1.8722,71200000.0
2005-03-23 16:03:00,1.87203,1.87227,1.8719,1.87205,59699999.0
2005-03-23 16:04:00,1.87198,1.87217,1.87185,1.87201,51200000.0
2005-03-23 16:05:00,1.87177,1.87198,1.87167,1.87169,55799999.0
2005-03-23 16:06:00,1.87173,1.87188,1.87155,1.87155,60700001.0
2005-03-23 16:07:00,1.87129,1.8715,1.87109,1.87109,82300000.0
2005-03-23 16:08:00,1.87091,1.87153,1.87091,1.87147,110500000.0
2005-03-23 16:09:00,1.87148,1.87174,1.87141,1.87174,129000002.0
2005-03-23 16:10:00,1.87159,1.872,1.87159,1.87189,58199999.0
2005-03-23 16:11:00,1.87182,1.87214,1.87176,1.87214,77799999.0
2005-03-23 16:12:00,1.87209,1.87244,1.87205,1.87244,33300000.0
2005-03-23 16:13:00,1.87248,1.87269,1.87226,1.87253,138799999.0
2005-03-23 16:14:00,1.87238,1.87238,1.87206,1.87218,47500000.0
2005-03-23 16:15:00,1.87219,1.87262,1.87213,1.87257,51999999.0
2005-03-23 16:16:00,1.87235,1.87286,1.87235,1.87262,127800000.0
2005-03-23 16:17:00,1.87278,1.87315,1.87267,1.87306,75700000.0
2005-03-23 16:18:00,1.87308,1.87331,1.873,1.87312,109299999.0
2005-03-23 16:19:00,1.87296,1.87342,1.87291,1.87341,63799999.0
2005-03-23 16:20:00,1.87348,1.87354,1.87322,1.87325,88600002.0
2005-03-23 16:21:00,1.87307,1.87342,1.87307,1.87336,164300000.0
2005-03-23 16:22:00,1.87336,1.87346,1.87323,1.87339,40600000.0
2005-03-23 16:23:00,1.87321,1.87326,1.87298,1.87303,87099999.0
2005-03-23 16:24:00,1.87294,1.87332,1.87294,1.87332,35599999.0
2005-03-23 16:25:00,1.8734,1.8734,1.87285,1.87285,50800000.0
2005-03-23 16:26:00,1.87281,1.87295,1.87269,1.87283,47200000.0
2005-03-23 16:27:00,1.87279,1.87288,1.87271,1.87281,39100001.0
2005-03-23 16:28:00,1.87268,1.87291,1.87253,1.87264,112999999.0
2005-03-23 16:29:00,1.87279,1.87341,1.87278,1.87341,79199997.0
2005-03-23 16:30:00,1.87323,1.87334,1.87303,1.8731,71299998.0
2005-03-23 16:31:00,1.8731,1.87319,1.87279,1.873,81399999.0
2005-03-23 16:32:00,1.87294,1.87312,1.87294,1.87299,78099999.0
2005-03-23 16:33:00,1.87281,1.873,1.87264,1.87264,105400001.0
2005-03-23 16:34:00,1.87252,1.87271,1.87229,1.87271,112200000.0
2005-03-23 16:35:00,1.87276,1.87277,1.87265,1.87277,38500000.0
2005-03-23 16:36:00,1.87288,1.87292,1.87255,1.87255,48000000.0
2005-03-23 16:37:00,1.87249,1.87264,1.87227,1.87264,75999999.0
2005-03-23 16:38:00,1.87265,1.87268,1.87234,1.87242,56000001.0
2005-03-23 16:39:00,1.87242,1.87262,1.8723,1.8723,114100002.0
2005-03-23 16:40:00,1.87233,1.87233,1.87194,1.87196,62900000.0
2005-03-23 16:41:00,1.87176,1.87231,1.87176,1.87231,152599998.0
2005-03-23 16:42:00,1.87258,1.8729,1.87252,1.8729,111500001.0
2005-03-23 16:43:00,1.87279,1.87281,1.87254,1.87254,95499998.0
2005-03-23 16:44:00,1.87241,1.87279,1.87241,1.87263,108500002.0
2005-03-23 16:45:00,1.87273,1.87278,1.87245,1.87268,62800000.0
2005-03-23 16:46:00,1.87291,1.87351,1.87291,1.87346,87800001.0
2005-03-23 16:47:00,1.87386,1.87447,1.87371,1.87447,73600000.0
2005-03-23 16:48:00,1.87499,1.87557,1.87499,1.87541,63100001.0
2005-03-23 16:49:00,1.87535,1.87543,1.87477,1.87481,61299999.0
2005-03-23 16:50:00,1.87429,1.87452,1.87422,1.87448,78499997.0
2005-03-23 16:51:00,1.87456,1.87475,1.87441,1.87475,93300000.0
2005-03-23 16:52:00,1.87493,1.87499,1.87448,1.87452,44600000.0
2005-03-23 16:53:00,1.8746,1.87473,1.87453,1.87473,63000001.0
2005-03-23 16:54:00,1.87463,1.87504,1.87463,1.87491,82500001.0
2005-03-23 16:55:00,1.87493,1.87493,1.8745,1.87453,41849999.0
2005-03-23 16:56:00,1.87454,1.87455,1.87404,1.87404,39900000.0
2005-03-23 16:57:00,1.87406,1.87438,1.87406,1.87433,75746994.0
2005-03-23 16:58:00,1.87432,1.87452,1.87415,1.87416,80000001.0
2005-03-23 16:59:00,1.87418,1.87425,1.87363,1.87374,33500000.0
2005-03-23 17:00:00,1.87344,1.87358,1.87308,1.87308,84599999.0
2005-03-23 17:01:00,1.87311,1.87333,1.87307,1.87327,53800001.0
2005-03-23 17:02:00,1.87334,1.87379,1.87322,1.87379,74100001.0
2005-03-23 17:03:00,1.87386,1.87406,1.87376,1.87394,77799999.0
2005-03-23 17:04:00,1.87371,1.87394,1.87368,1.87383,66700000.0
2005-03-23 17:05:00,1.87369,1.87379,1.87319,1.87321,61199999.0
2005-03-23 17:06:00,1.87314,1.87349,1.87313,1.87341,104400001.0
2005-03-23 17:07:00,1.87351,1.87365,1.87347,1.87347,39200000.0
2005-03-23 17:08:00,1.87341,1.8735,1.87325,1.87325,41100000.0
2005-03-23 17:09:00,1.87301,1.87306,1.87283,1.87297,54250002.0
2005-03-23 17:10:00,1.87301,1.87319,1.87285,1.873,88799998.0
2005-03-23 17:11:00,1.87298,1.87413,1.87298,1.87411,68700000.0
2005-03-23 17:12:00,1.87433,1.87442,1.87399,1.87409,64200000.0
2005-03-23 17:13:00,1.87414,1.87418,1.87333,1.87344,113899999.0
2005-03-23 17:14:00,1.87349,1.87401,1.87333,1.87391,40800000.0
2005-03-23 17:15:00,1.87409,1.8745,1.87406,1.8745,74800000.0
2005-03-23 17:16:00,1.87483,1.87494,1.8747,1.87494,62800000.0
2005-03-23 17:17:00,1.87493,1.87502,1.87473,1.87498,57100000.0
2005-03-23 17:18:00,1.87458,1.87508,1.87445,1.87508,60299999.0
2005-03-23 17:19:00,1.87507,1.87537,1.87502,1.87537,38100000.0
2005-03-23 17:20:00,1.87509,1.87518,1.87482,1.87482,39700000.0
2005-03-23 17:21:00,1.87466,1.87476,1.87448,1.87458,46800000.0
2005-03-23 17:22:00,1.87471,1.87543,1.87471,1.87543,19700000.0
2005-03-23 17:23:00,1.87549,1.87549,1.87498,1.87506,80499999.0
2005-03-23 17:24:00,1.87515,1.87538,1.87515,1.87533,104599999.0
2005-03-23 17:25:00,1.87517,1.87522,1.87501,1.8751,88800001.0
2005-03-23 17:26:00,1.87507,1.8751,1.87496,1.8751,78100001.0
2005-03-23 17:27:00,1.87504,1.87586,1.87504,1.87583,68899999.0
2005-03-23 17:28:00,1.87581,1.87616,1.8758,1.87616,135100000.0
2005-03-23 17:29:00,1.87628,1.87634,1.87582,1.87594,70800000.0
2005-03-23 17:30:00,1.87606,1.87606,1.87543,1.87543,75700002.0
2005-03-23 17:31:00,1.87551,1.87585,1.87551,1.87561,62600000.0
2005-03-23 17:32:00,1.87566,1.87581,1.87552,1.87558,91600002.0
2005-03-23 17:33:00,1.87594,1.87612,1.87594,1.87601,32200000.0
2005-03-23 17:34:00,1.87589,1.8761,1.87586,1.87606,36499999.0
2005-03-23 17:35:00,1.87623,1.87643,1.87596,1.87596,97700000.0
2005-03-23 17:36:00,1.87604,1.87622,1.87601,1.87622,39300000.0
2005-03-23 17:37:00,1.87589,1.87614,1.87589,1.87614,88800001.0
2005-03-23 17:38:00,1.87614,1.87632,1.87612,1.87626,112099997.0
2005-03-23 17:39:00,1.87634,1.87666,1.87622,1.87666,63800002.0
2005-03-23 17:40:00,1.87663,1.8767,1.87627,1.87627,40000000.0
2005-03-23 17:41:00,1.87624,1.8763,1.87611,1.87624,63900002.0
2005-03-23 17:42:00,1.87588,1.87599,1.87553,1.87553,55799999.0
2005-03-23 17:43:00,1.87519,1.87594,1.87516,1.87583,71900000.0
2005-03-23 17:44:00,1.87571,1.87616,1.87571,1.87616,41900000.0
2005-03-23 17:45:00,1.87614,1.87629,1.87597,1.876,133600001.0
2005-03-23 17:46:00,1.87607,1.87609,1.87598,1.87598,47300001.0
2005-03-23 17:47:00,1.87584,1.87585,1.87548,1.87556,118199997.0
2005-03-23 17:48:00,1.87558,1.87564,1.87507,1.87507,54200001.0
2005-03-23 17:49:00,1.87499,1.87511,1.8749,1.87504,92999998.0
2005-03-23 17:50:00,1.87498,1.87501,1.87446,1.87446,24900000.0
2005-03-23 17:51:00,1.87438,1.8744,1.87414,1.87431,63750000.0
2005-03-23 17:52:00,1.87406,1.87422,1.87394,1.87422,68100000.0
2005-03-23 17:53:00,1.87433,1.87456,1.87428,1.87454,50200000.0
2005-03-23 17:54:00,1.87446,1.87446,1.87381,1.87381,72500001.0
2005-03-23 17:55:00,1.87361,1.87389,1.87343,1.87345,67400000.0
2005-03-23 17:56:00,1.87353,1.87358,1.87335,1.87335,66000001.0
2005-03-23 17:57:00,1.87324,1.87356,1.87324,1.87344,70600000.0
2005-03-23 17:58:00,1.87343,1.87353,1.87336,1.87351,60699999.0
2005-03-23 17:59:00,1.87361,1.87366,1.87333,1.87335,42200000.0
2005-03-23 18:00:00,1.87363,1.87387,1.87345,1.87358,91600001.0
2005-03-23 18:01:00,1.87368,1.87396,1.87356,1.87372,853400000.0
2005-03-23 18:02:00,1.87382,1.87395,1.87376,1.87382,1240299999.0
2005-03-23 18:03:00,1.8737,1.8737,1.87325,1.87325,1400000000.0
2005-03-23 18:04:00,1.87339,1.87358,1.87305,1.8731,881599997.0
2005-03-23 18:05:00,1.87315,1.87341,1.87311,1.87311,895300002.0
2005-03-23 18:06:00,1.87318,1.87342,1.87313,1.87339,978400004.0
2005-03-23 18:07:00,1.87345,1.87381,1.87345,1.87354,1234499997.0
2005-03-23 18:08:00,1.87363,1.87382,1.87341,1.87341,1276570006.0
2005-03-23 18:09:00,1.87343,1.87384,1.87339,1.87371,455099996.0
2005-03-23 18:10:00,1.87362,1.87383,1.87351,1.87371,834999998.0
2005-03-23 18:11:00,1.87379,1.87408,1.87374,1.87399,612800002.0
2005-03-23 18:12:00,1.87406,1.87406,1.87371,1.8739,619300005.0
2005-03-23 18:13:00,1.87389,1.87401,1.87362,1.87369,660349999.0
2005-03-23 18:14:00,1.87386,1.874,1.87375,1.87386,757600000.0
2005-03-23 18:15:00,1.8738,1.87386,1.87335,1.87343,1029500000.0
2005-03-23 18:16:00,1.87339,1.87351,1.87284,1.87303,678600001.0
2005-03-23 18:17:00,1.87303,1.87318,1.87276,1.87288,481100002.0
2005-03-23 18:18:00,1.87294,1.873,1.87271,1.87274,714899999.0
2005-03-23 18:19:00,1.87286,1.87354,1.87286,1.87333,563099996.0
2005-03-23 18:20:00,1.87343,1.87349,1.87296,1.87313,345670000.0
2005-03-23 18:21:00,1.87303,1.87329,1.87291,1.87308,816499999.0
2005-03-23 18:22:00,1.87292,1.87298,1.87254,1.87274,474100000.0
2005-03-23 18:23:00,1.87263,1.87272,1.87225,1.87225,887299998.0
2005-03-23 18:24:00,1.8726,1.87263,1.87234,1.87248,777350003.0
2005-03-23 18:25:00,1.87252,1.87282,1.87231,1.87236,578099999.0
2005-03-23 18:26:00,1.87228,1.87266,1.87209,1.87258,534100000.0
2005-03-23 18:27:00,1.8726,1.87262,1.87228,1.87241,802800007.0
2005-03-23 18:28:00,1.87243,1.87265,1.87237,1.87251,435799993.0
2005-03-23 18:29:00,1.87257,1.87287,1.87244,1.87254,746770002.0
2005-03-23 18:30:00,1.87255,1.87255,1.87209,1.87209,776700002.0
2005-03-23 18:31:00,1.87218,1.87229,1.87196,1.87216,568300005.0
2005-03-23 18:32:00,1.87213,1.87213,1.87172,1.8718,371799999.0
2005-03-23 18:33:00,1.87178,1.87219,1.87172,1.87196,635646994.0
2005-03-23 18:34:00,1.87196,1.87229,1.87188,1.87201,605199999.0
2005-03-23 18:35:00,1.87209,1.87222,1.87188,1.87219,335299999.0
2005-03-23 18:36:00,1.87223,1.87238,1.87216,1.87221,114299999.0
2005-03-23 18:37:00,1.87224,1.87245,1.87217,1.87243,89600001.0
2005-03-23 18:38:00,1.87244,1.87267,1.87244,1.87267,158500000.0
2005-03-23 18:39:00,1.87256,1.87277,1.87249,1.87277,237100000.0
2005-03-23 18:40:00,1.87279,1.87282,1.8725,1.87258,321100000.0
2005-03-23 18:41:00,1.87275,1.87279,1.87266,1.87279,395099999.0
2005-03-23 18:42:00,1.87258,1.87288,1.87258,1.87275,124699999.0
2005-03-23 18:43:00,1.87275,1.8731,1.87265,1.87293,105999999.0
2005-03-23 18:44:00,1.87278,1.87291,1.87259,1.87288,393699999.0
2005-03-23 18:45:00,1.87284,1.87284,1.8726,1.87269,307900001.0
2005-03-23 18:46:00,1.87271,1.87273,1.87264,1.87266,124799999.0
2005-03-23 18:47:00,1.87264,1.87272,1.87245,1.87272,206900000.0
2005-03-23 18:48:00,1.87267,1.87267,1.87212,1.87214,300099998.0
2005-03-23 18:49:00,1.87198,1.87199,1.87164,1.87179,53670000.0
2005-03-23 18:50:00,1.87154,1.87168,1.87061,1.8709,219100002.0
2005-03-23 18:51:00,1.87074,1.87085,1.87054,1.87064,457300000.0
2005-03-23 18:52:00,1.87053,1.87066,1.87044,1.87044,586100001.0
2005-03-23 18:53:00,1.87057,1.87089,1.8705,1.87061,370600002.0
2005-03-23 18:54:00,1.87061,1.87076,1.8704,1.8706,214599997.0
2005-03-23 18:55:00,1.87055,1.87059,1.87034,1.87055,660400002.0
2005-03-23 18:56:00,1.87078,1.87119,1.87063,1.87109,291100001.0
2005-03-23 18:57:00,1.87102,1.87141,1.87102,1.87121,405300001.0
2005-03-23 18:58:00,1.87125,1.87147,1.87114,1.87115,624199999.0
2005-03-23 18:59:00,1.87098,1.87118,1.87078,1.87081,449000001.0
2005-03-23 19:00:00,1.87083,1.87087,1.87052,1.87073,177500001.0
2005-03-23 19:01:00,1.87081,1.8709,1.87066,1.87067,77699999.0
2005-03-23 19:02:00,1.87077,1.87099,1.87065,1.87088,323499999.0
2005-03-23 19:03:00,1.87073,1.8709,1.8704,1.8705,624399999.0
2005-03-23 19:04:00,1.87057,1.87057,1.87006,1.87024,257699997.0
2005-03-23 19:05:00,1.87011,1.87014,1.86954,1.86963,149699998.0
2005-03-23 19:06:00,1.86961,1.86983,1.86924,1.86979,565300000.0
2005-03-23 19:07:00,1.86981,1.86991,1.86961,1.86987,283499999.0
2005-03-23 19:08:00,1.86984,1.86987,1.86932,1.86946,512070001.0
2005-03-23 19:09:00,1.86931,1.86961,1.86899,1.86905,260800002.0
2005-03-23 19:10:00,1.86908,1.86931,1.86897,1.86911,424500001.0
2005-03-23 19:11:00,1.86905,1.86934,1.86881,1.86881,108900000.0
2005-03-23 19:12:00,1.8688,1.86895,1.86863,1.86868,217500002.0
2005-03-23 19:13:00,1.86868,1.86872,1.86813,1.86859,446700001.0
2005-03-23 19:14:00,1.86839,1.86843,1.8676,1.86775,185100002.0
2005-03-23 19:15:00,1.86796,1.86796,1.8674,1.86796,350999999.0
2005-03-23 19:16:00,1.86806,1.86828,1.86801,1.86823,126800000.0
2005-03-23 19:17:00,1.86837,1.86844,1.86787,1.86811,177000001.0
2005-03-23 19:18:00,1.86811,1.86834,1.868,1.86829,228500000.0
2005-03-23 19:19:00,1.86817,1.86828,1.86773,1.86824,296300002.0
2005-03-23 19:20:00,1.86826,1.86848,1.86799,1.86841,446349996.0
2005-03-23 19:21:00,1.86862,1.86866,1.8685,1.86852,417050003.0
2005-03-23 19:22:00,1.86842,1.86851,1.86776,1.86776,179600001.0
2005-03-23 19:23:00,1.86771,1.86779,1.86754,1.86763,278199999.0
2005-03-23 19:24:00,1.86743,1.8676,1.86715,1.8675,145999999.0
2005-03-23 19:25:00,1.86749,1.86809,1.86748,1.86809,102600000.0
2005-03-23 19:26:00,1.86815,1.86847,1.86804,1.86838,366099996.0
2005-03-23 19:27:00,1.86855,1.86871,1.86839,1.86846,597099994.0
2005-03-23 19:28:00,1.86844,1.86857,1.86825,1.86852,304700000.0
2005-03-23 19:29:00,1.86848,1.8686,1.86811,1.86851,308900002.0
2005-03-23 19:30:00,1.86843,1.86879,1.86833,1.86849,538299991.0
2005-03-23 19:31:00,1.86845,1.86862,1.86826,1.86859,191499999.0
2005-03-23 19:32:00,1.8687,1.86885,1.86856,1.86866,442000001.0
2005-03-23 19:33:00,1.8687,1.8687,1.86831,1.86848,314200003.0
2005-03-23 19:34:00,1.86851,1.86879,1.86851,1.86857,233400000.0
2005-03-23 19:35:00,1.86872,1.86872,1.86831,1.86836,323800001.0
2005-03-23 19:36:00,1.86841,1.86849,1.86809,1.86819,344099996.0
2005-03-23 19:37:00,1.86814,1.86833,1.86795,1.86831,259800000.0
2005-03-23 19:38:00,1.86824,1.86837,1.86808,1.86826,77699998.0
2005-03-23 19:39:00,1.86811,1.86836,1.86811,1.86836,186800001.0
2005-03-23 19:40:00,1.86841,1.86892,1.8683,1.86874,361700001.0
2005-03-23 19:41:00,1.86875,1.86892,1.86859,1.86881,277999998.0
2005-03-23 19:42:00,1.86874,1.86888,1.86863,1.86888,148299998.0
2005-03-23 19:43:00,1.86896,1.86917,1.86885,1.86913,170999999.0
2005-03-23 19:44:00,1.8692,1.86931,1.86894,1.86914,349400002.0
2005-03-23 19:45:00,1.86912,1.86916,1.86886,1.86896,171799998.0
2005-03-23 19:46:00,1.86908,1.86921,1.86878,1.86921,379899999.0
2005-03-23 19:47:00,1.86916,1.86946,1.86916,1.86934,149000001.0
2005-03-23 19:48:00,1.86944,1.86965,1.86924,1.86939,160399998.0
2005-03-23 19:49:00,1.86921,1.86945,1.86898,1.8694,333099999.0
2005-03-23 19:50:00,1.86947,1.86952,1.86898,1.86942,344999998.0
2005-03-23 19:51:00,1.86942,1.86942,1.86908,1.8693,346299998.0
2005-03-23 19:52:00,1.86918,1.87017,1.86918,1.87011,127000000.0
2005-03-23 19:53:00,1.87001,1.87006,1.86986,1.87001,92600000.0
2005-03-23 19:54:00,1.86999,1.87057,1.86971,1.87057,210299996.0
2005-03-23 19:55:00,1.87056,1.87105,1.87054,1.87086,88599998.0
2005-03-23 19:56:00,1.87088,1.87092,1.87028,1.87059,271600000.0
2005-03-23 19:57:00,1.87044,1.87051,1.86971,1.87038,446470003.0
2005-03-23 19:58:00,1.87046,1.87056,1.87031,1.87031,358700002.0
2005-03-23 19:59:00,1.87024,1.87045,1.86997,1.87019,393300000.0
2005-03-23 20:00:00,1.87003,1.87011,1.86963,1.86999,178000000.0
2005-03-23 20:01:00,1.86992,1.86995,1.86986,1.86991,153699998.0
2005-03-23 20:02:00,1.86992,1.87013,1.86974,1.86981,136700001.0
2005-03-23 20:03:00,1.86978,1.86978,1.86956,1.86956,60270001.0
2005-03-23 20:04:00,1.86975,1.87005,1.86969,1.86992,166000001.0
2005-03-23 20:05:00,1.86988,1.8699,1.86972,1.8699,222199999.0
2005-03-23 20:06:00,1.86993,1.87,1.86972,1.87,212499999.0
2005-03-23 20:07:00,1.87016,1.87087,1.87003,1.87087,117900000.0
2005-03-23 20:08:00,1.87117,1.87117,1.87055,1.87089,315600001.0
2005-03-23 20:09:00,1.87096,1.87111,1.87085,1.87097,80400000.0
2005-03-23 20:10:00,1.87084,1.87097,1.87074,1.87081,91900001.0
2005-03-23 20:11:00,1.87088,1.87097,1.87074,1.87097,74200001.0
2005-03-23 20:12:00,1.87078,1.87109,1.87075,1.87096,383100000.0
2005-03-23 20:13:00,1.87113,1.87124,1.87108,1.87109,115800001.0
2005-03-23 20:14:00,1.87117,1.87117,1.87091,1.87099,158699999.0
2005-03-23 20:15:00,1.87096,1.87111,1.87088,1.87093,382499998.0
2005-03-23 20:16:00,1.87085,1.87108,1.87085,1.87108,114599998.0
2005-03-23 20:17:00,1.87109,1.8711,1.87089,1.8711,104400002.0
2005-03-23 20:18:00,1.87117,1.87132,1.87105,1.87132,166000000.0
2005-03-23 20:19:00,1.8712,1.87135,1.8711,1.87131,182500001.0
2005-03-23 20:20:00,1.87116,1.87122,1.87103,1.87109,231250001.0
2005-03-23 20:21:00,1.87106,1.87111,1.87103,1.87106,184799999.0
2005-03-23 20:22:00,1.87103,1.87112,1.87089,1.87089,157400000.0
2005-03-23 20:23:00,1.87084,1.87094,1.87064,1.87064,370100003.0
2005-03-23 20:24:00,1.87071,1.87092,1.8706,1.87067,97800000.0
2005-03-23 20:25:00,1.87066,1.87077,1.87047,1.87063,417400003.0
2005-03-23 20:26:00,1.87083,1.87089,1.87068,1.87076,568349999.0
2005-03-23 20:27:00,1.87089,1.87091,1.87078,1.87078,256800002.0
2005-03-23 20:28:00,1.87074,1.87074,1.87053,1.87066,329499999.0
2005-03-23 20:29:00,1.87069,1.87076,1.87054,1.87058,241050000.0
2005-03-23 20:30:00,1.87054,1.87059,1.87032,1.87046,799849999.0
2005-03-23 20:31:00,1.87035,1.87053,1.87035,1.87037,617199997.0
2005-03-23 20:32:00,1.87037,1.87063,1.87016,1.87044,625469998.0
2005-03-23 20:33:00,1.87047,1.87068,1.87041,1.87053,172200001.0
2005-03-23 20:34:00,1.87049,1.8705,1.87007,1.87009,66300000.0
2005-03-23 20:35:00,1.87013,1.87034,1.87013,1.87017,93599998.0
2005-03-23 20:36:00,1.87019,1.87031,1.87,1.87031,165799999.0
2005-03-23 20:37:00,1.87005,1.87024,1.86994,1.87003,151000002.0
2005-03-23 20:38:00,1.87009,1.87026,1.8698,1.8701,204400000.0
2005-03-23 20:39:00,1.87001,1.87002,1.86988,1.86988,360200003.0
2005-03-23 20:40:00,1.86991,1.86991,1.86955,1.86982,148500001.0
2005-03-23 20:41:00,1.86987,1.87004,1.86977,1.87004,193099999.0
2005-03-23 20:42:00,1.86989,1.87006,1.86989,1.86998,68600000.0
2005-03-23 20:43:00,1.87003,1.8702,1.86986,1.86998,309999997.0
2005-03-23 20:44:00,1.86988,1.87,1.86984,1.86992,385699999.0
2005-03-23 20:45:00,1.86992,1.87003,1.86948,1.86948,100699999.0
2005-03-23 20:46:00,1.86966,1.87005,1.86966,1.86991,142300000.0
2005-03-23 20:47:00,1.86971,1.86978,1.86932,1.86976,463899996.0
2005-03-23 20:48:00,1.86979,1.86985,1.8697,1.86983,208599997.0
2005-03-23 20:49:00,1.86959,1.86976,1.86957,1.86963,95199999.0
2005-03-23 20:50:00,1.8696,1.8696,1.86916,1.86923,288470000.0
2005-03-23 20:51:00,1.86933,1.86943,1.8691,1.86918,280799999.0
2005-03-23 20:52:00,1.86906,1.8695,1.86906,1.86924,202200001.0
2005-03-23 20:53:00,1.86926,1.86937,1.8692,1.86932,670400001.0
2005-03-23 20:54:00,1.8694,1.87001,1.8694,1.8697,374399998.0
2005-03-23 20:55:00,1.8698,1.86982,1.86935,1.86947,277200000.0
2005-03-23 20:56:00,1.86945,1.86957,1.86921,1.86939,457899997.0
2005-03-23 20:57:00,1.86945,1.86958,1.86926,1.86946,503700001.0
2005-03-23 20:58:00,1.86935,1.8697,1.86935,1.86954,271900000.0
2005-03-23 20:59:00,1.86944,1.86949,1.86931,1.86946,613899999.0
2005-03-23 21:00:00,1.86947,1.86965,1.86929,1.86935,487399996.0
2005-03-23 21:01:00,1.86934,1.86952,1.86926,1.86952,381400000.0
2005-03-23 21:02:00,1.86918,1.8695,1.86918,1.86932,204300001.0
2005-03-23 21:03:00,1.86926,1.86937,1.86913,1.86913,215000001.0
2005-03-23 21:04:00,1.86914,1.86921,1.86893,1.86919,211900000.0
2005-03-23 21:05:00,1.86905,1.86922,1.86884,1.86884,215499999.0
2005-03-23 21:06:00,1.86898,1.86906,1.86873,1.86896,219100000.0
2005-03-23 21:07:00,1.86898,1.86918,1.86878,1.8689,64699999.0
2005-03-23 21:08:00,1.86903,1.86905,1.86876,1.86877,44300000.0
2005-03-23 21:09:00,1.86869,1.86886,1.86867,1.86879,91400000.0
2005-03-23 21:10:00,1.86863,1.86872,1.86835,1.86835,165399999.0
2005-03-23 21:11:00,1.86828,1.86844,1.86827,1.86832,109100001.0
2005-03-23 21:12:00,1.86833,1.86848,1.86824,1.86824,89500000.0
2005-03-23 21:13:00,1.86823,1.8684,1.86754,1.86762,158800000.0
2005-03-23 21:14:00,1.86761,1.8677,1.8671,1.86719,314900001.0
2005-03-23 21:15:00,1.86707,1.86716,1.86661,1.86707,242899999.0
2005-03-23 21:16:00,1.86728,1.86736,1.86694,1.86711,87499999.0
2005-03-23 21:17:00,1.86713,1.86735,1.86688,1.86734,164900001.0
2005-03-23 21:18:00,1.86746,1.86755,1.86726,1.86731,82199999.0
2005-03-23 21:19:00,1.86744,1.86762,1.86688,1.86688,160400004.0
2005-03-23 21:20:00,1.86716,1.86744,1.86702,1.86702,281800000.0
2005-03-23 21:21:00,1.86718,1.8677,1.86711,1.86731,163999999.0
2005-03-23 21:22:00,1.8673,1.86745,1.86708,1.86734,150300003.0
2005-03-23 21:23:00,1.86728,1.86728,1.86695,1.86711,60399999.0
2005-03-23 21:24:00,1.86692,1.86709,1.86672,1.86683,241800003.0
2005-03-23 21:25:00,1.86672,1.86711,1.86672,1.86704,134800000.0
2005-03-23 21:26:00,1.86689,1.86689,1.86674,1.86674,37899999.0
2005-03-23 21:27:00,1.86676,1.86687,1.86664,1.86666,102000000.0
2005-03-23 21:28:00,1.86674,1.86678,1.8665,1.86663,197500000.0
2005-03-23 21:29:00,1.86679,1.86687,1.86673,1.86683,87900002.0
2005-03-23 21:30:00,1.86683,1.86705,1.86683,1.86694,72100001.0
2005-03-23 21:31:00,1.86681,1.86687,1.86666,1.86671,48100000.0
2005-03-23 21:32:00,1.86663,1.86684,1.86645,1.8667,157300000.0
2005-03-23 21:33:00,1.86681,1.867,1.86667,1.86672,315600002.0
2005-03-23 21:34:00,1.86658,1.86688,1.86658,1.86671,194949998.0
2005-03-23 21:35:00,1.86685,1.86689,1.86683,1.86686,31600000.0
2005-03-23 21:36:00,1.86697,1.86728,1.86697,1.86714,58170000.0
2005-03-23 21:37:00,1.86713,1.86726,1.86712,1.86714,166200001.0
2005-03-23 21:38:00,1.86713,1.86727,1.86713,1.86723,121400002.0
2005-03-23 21:39:00,1.86721,1.86725,1.86701,1.86725,51150001.0
2005-03-23 21:40:00,1.86715,1.86718,1.8669,1.8669,101800001.0
2005-03-23 21:41:00,1.86696,1.8671,1.86683,1.86683,155000001.0
2005-03-23 21:42:00,1.86695,1.86707,1.86678,1.86695,155700003.0
2005-03-23 21:43:00,1.86688,1.86713,1.86688,1.86703,115400000.0
2005-03-23 21:44:00,1.86702,1.86707,1.86677,1.86679,81200000.0
2005-03-23 21:45:00,1.86696,1.86714,1.86696,1.86711,28400000.0
2005-03-23 21:46:00,1.86722,1.86735,1.86714,1.86714,102299999.0
2005-03-23 21:47:00,1.86718,1.86724,1.86636,1.86661,166399998.0
2005-03-23 21:48:00,1.86658,1.8667,1.8663,1.86653,161499999.0
2005-03-23 21:49:00,1.86658,1.86667,1.86604,1.86612,77300000.0
2005-03-23 21:50:00,1.86606,1.8661,1.8659,1.86601,78500002.0
2005-03-23 21:51:00,1.86609,1.86609,1.86588,1.86599,105400000.0
2005-03-23 21:52:00,1.86606,1.86606,1.86587,1.86598,77600001.0
2005-03-23 21:53:00,1.86606,1.86611,1.86587,1.86591,40800000.0
2005-03-23 21:54:00,1.86589,1.86602,1.86578,1.86582,81800000.0
2005-03-23 21:55:00,1.86594,1.8662,1.86593,1.86605,220399999.0
2005-03-23 21:56:00,1.86601,1.86621,1.86601,1.86612,108700000.0
2005-03-23 21:57:00,1.86629,1.86695,1.86628,1.8667,105499999.0
2005-03-23 21:58:00,1.86699,1.86724,1.86673,1.86692,60500000.0
2005-03-23 21:59:00,1.86694,1.86699,1.86666,1.86686,498200001.0
2005-03-23 22:00:00,1.86676,1.86712,1.8667,1.86696,154100000.0
2005-03-23 22:01:00,1.86701,1.86701,1.86692,1.86694,81299999.0
2005-03-23 22:02:00,1.86702,1.86728,1.86684,1.86728,169699999.0
2005-03-23 22:03:00,1.86723,1.86744,1.86697,1.86705,76799998.0
2005-03-23 22:04:00,1.86698,1.86707,1.86651,1.86678,376446992.0
2005-03-23 22:05:00,1.86684,1.86738,1.86668,1.86681,149300002.0
2005-03-23 22:06:00,1.86659,1.86702,1.8664,1.86702,93099998.0
2005-03-23 22:07:00,1.86697,1.867,1.86687,1.8669,51800001.0
2005-03-23 22:08:00,1.86693,1.86702,1.86687,1.86692,75500001.0
2005-03-23 22:09:00,1.86713,1.86729,1.86696,1.86696,54000001.0
2005-03-23 22:10:00,1.86666,1.86706,1.86643,1.86688,88699997.0
2005-03-23 22:11:00,1.86673,1.86685,1.86665,1.86665,48900000.0
2005-03-23 22:12:00,1.86668,1.86705,1.8666,1.86673,172500000.0
2005-03-23 22:13:00,1.8667,1.86697,1.86636,1.86697,55000000.0
2005-03-23 22:14:00,1.86682,1.86691,1.86675,1.86691,98500000.0
2005-03-23 22:15:00,1.86681,1.86693,1.86669,1.86673,282499997.0
2005-03-23 22:16:00,1.86667,1.86673,1.86659,1.86661,370299999.0
2005-03-23 22:17:00,1.86665,1.86691,1.86665,1.86691,53400000.0
2005-03-23 22:18:00,1.86678,1.86696,1.86677,1.8668,93600000.0
2005-03-23 22:19:00,1.86676,1.86698,1.86668,1.86678,113650000.0
2005-03-23 22:20:00,1.86678,1.86682,1.86663,1.86663,103200001.0
2005-03-23 22:21:00,1.86681,1.86689,1.86678,1.86689,60600000.0
2005-03-23 22:22:00,1.86685,1.86691,1.86663,1.86678,96700000.0
2005-03-23 22:23:00,1.8669,1.86693,1.8667,1.8667,133499999.0
2005-03-23 22:24:00,1.86701,1.86702,1.86686,1.86686,70500000.0
2005-03-23 22:25:00,1.86702,1.86711,1.86687,1.86711,109000001.0
2005-03-23 22:26:00,1.86703,1.86703,1.86686,1.86686,36700000.0
2005-03-23 22:27:00,1.86699,1.8671,1.86691,1.86691,29199999.0
2005-03-23 22:28:00,1.867,1.867,1.86678,1.86678,83499999.0
2005-03-23 22:29:00,1.86677,1.86713,1.86666,1.86666,227400000.0
2005-03-23 22:30:00,1.86686,1.86747,1.86681,1.86681,98599999.0
2005-03-23 22:31:00,1.86693,1.86694,1.86654,1.86682,56900001.0
2005-03-23 22:32:00,1.86696,1.86742,1.8669,1.8669,273300000.0
2005-03-23 22:33:00,1.86704,1.86745,1.86701,1.86708,145700001.0
2005-03-23 22:34:00,1.8666,1.86682,1.86641,1.86682,286799997.0
2005-03-23 22:35:00,1.86686,1.8669,1.86686,1.8669,14900000.0
2005-03-23 22:36:00,1.86696,1.86696,1.8668,1.8668,55199999.0
2005-03-23 22:37:00,1.86693,1.86699,1.8668,1.86685,100800001.0
2005-03-23 22:38:00,1.86683,1.86687,1.86658,1.86685,94500000.0
2005-03-23 22:39:00,1.86678,1.86681,1.86664,1.86678,42500001.0
2005-03-23 22:40:00,1.8669,1.86695,1.86666,1.86689,88499999.0
2005-03-23 22:41:00,1.86686,1.867,1.8668,1.867,144500001.0
2005-03-23 22:42:00,1.86678,1.86696,1.86674,1.86696,34800000.0
2005-03-23 22:43:00,1.86683,1.86686,1.8668,1.86683,74100000.0
2005-03-23 22:44:00,1.86677,1.86686,1.86674,1.86686,180600003.0
2005-03-23 22:45:00,1.86689,1.86697,1.86684,1.86684,60699999.0
2005-03-23 22:46:00,1.86697,1.86697,1.86686,1.8669,62400001.0
2005-03-23 22:47:00,1.8668,1.86694,1.86674,1.86686,72099999.0
2005-03-23 22:48:00,1.86689,1.86689,1.86652,1.86652,21100000.0
2005-03-23 22:49:00,1.86657,1.8671,1.86657,1.8671,32600000.0
2005-03-23 22:50:00,1.86708,1.86732,1.86708,1.86726,21300000.0
2005-03-23 22:51:00,1.8672,1.86725,1.86701,1.86712,108400002.0
2005-03-23 22:52:00,1.86704,1.8675,1.86704,1.8675,31200000.0
2005-03-23 22:53:00,1.8675,1.86762,1.86715,1.86757,77400001.0
2005-03-23 22:54:00,1.86755,1.86773,1.86749,1.86749,62800000.0
2005-03-23 22:55:00,1.86754,1.86783,1.86751,1.86783,61899999.0
2005-03-23 22:56:00,1.86782,1.86792,1.86771,1.86774,81000000.0
2005-03-23 22:57:00,1.86765,1.86765,1.86733,1.86733,36899999.0
2005-03-23 22:58:00,1.8672,1.86749,1.8672,1.86735,110499999.0
2005-03-23 22:59:00,1.86737,1.86769,1.86728,1.86728,138699997.0
2005-03-23 23:00:00,1.86709,1.8673,1.86703,1.8673,43300000.0
2005-03-23 23:01:00,1.86721,1.8673,1.86701,1.86707,111700000.0
2005-03-23 23:02:00,1.86744,1.86749,1.86697,1.86736,87700000.0
2005-03-23 23:03:00,1.86739,1.86766,1.86731,1.86735,70900000.0
2005-03-23 23:04:00,1.8677,1.86771,1.86758,1.86765,66000000.0
2005-03-23 23:05:00,1.86778,1.86781,1.86768,1.86768,35000000.0
2005-03-23 23:06:00,1.86788,1.86819,1.86788,1.86819,33500000.0
2005-03-23 23:07:00,1.86794,1.86837,1.86793,1.86826,130400001.0
2005-03-23 23:08:00,1.86826,1.86842,1.86811,1.86842,54100000.0
2005-03-23 23:09:00,1.86824,1.86838,1.86811,1.86816,133199999.0
2005-03-23 23:10:00,1.86836,1.86841,1.86788,1.86788,117500001.0
2005-03-23 23:11:00,1.86834,1.86853,1.86824,1.86839,35800000.0
2005-03-23 23:12:00,1.86816,1.86831,1.86804,1.86816,56500000.0
2005-03-23 23:13:00,1.86852,1.86852,1.86828,1.86828,126399999.0
2005-03-23 23:14:00,1.86835,1.86841,1.86816,1.86833,76900000.0
2005-03-23 23:15:00,1.86836,1.86848,1.8682,1.86826,70600000.0
2005-03-23 23:16:00,1.86848,1.86856,1.8684,1.86855,37900000.0
2005-03-23 23:17:00,1.86846,1.86861,1.86841,1.86855,80200001.0
2005-03-23 23:18:00,1.86891,1.86902,1.86868,1.86885,41800000.0
2005-03-23 23:19:00,1.86918,1.86919,1.86883,1.86905,103000001.0
2005-03-23 23:20:00,1.86908,1.86908,1.86878,1.86878,17100000.0
2005-03-23 23:21:00,1.86889,1.869,1.86841,1.86877,47900000.0
2005-03-23 23:22:00,1.86879,1.86912,1.86874,1.86912,64100000.0
2005-03-23 23:23:00,1.86879,1.86933,1.86873,1.86933,49199999.0
2005-03-23 23:24:00,1.86933,1.86935,1.86903,1.86903,27400000.0
2005-03-23 23:25:00,1.86894,1.86931,1.86894,1.86916,78399999.0
2005-03-23 23:26:00,1.86936,1.86954,1.86936,1.86944,74399999.0
2005-03-23 23:27:00,1.86942,1.86975,1.86935,1.86974,57600000.0
2005-03-23 23:28:00,1.86971,1.86971,1.86945,1.86945,36800000.0
2005-03-23 23:29:00,1.86944,1.86957,1.8693,1.86951,88300000.0
2005-03-23 23:30:00,1.86953,1.86962,1.86936,1.86952,41900001.0
2005-03-23 23:31:00,1.86949,1.86952,1.86943,1.86946,104399998.0
2005-03-23 23:32:00,1.86959,1.86959,1.86944,1.86954,100900002.0
2005-03-23 23:33:00,1.86948,1.86963,1.86942,1.86962,106700000.0
2005-03-23 23:34:00,1.86943,1.86946,1.86936,1.86936,65699999.0
2005-03-23 23:35:00,1.86933,1.86933,1.86907,1.86927,55100000.0
2005-03-23 23:36:00,1.86944,1.86953,1.86941,1.86941,25700000.0
2005-03-23 23:37:00,1.86946,1.86953,1.86923,1.86923,51400000.0
2005-03-23 23:38:00,1.86917,1.86966,1.86917,1.86966,35800001.0
2005-03-23 23:39:00,1.86962,1.86962,1.86943,1.86943,27000000.0
2005-03-23 23:40:00,1.86964,1.86964,1.86943,1.86946,67300001.0
2005-03-23 23:41:00,1.86956,1.86972,1.8695,1.86955,100599999.0
2005-03-23 23:42:00,1.86978,1.86991,1.8696,1.8696,86599999.0
2005-03-23 23:43:00,1.86991,1.87004,1.86991,1.87002,41600000.0
2005-03-23 23:44:00,1.86992,1.86998,1.86979,1.86991,60600001.0
2005-03-23 23:45:00,1.86979,1.86999,1.86978,1.86989,60200000.0
2005-03-23 23:46:00,1.87016,1.87021,1.86999,1.87021,72700000.0
2005-03-23 23:47:00,1.87016,1.87017,1.87004,1.87004,28500000.0
2005-03-23 23:48:00,1.87003,1.87005,1.86992,1.87001,31900000.0
2005-03-23 23:49:00,1.87002,1.87006,1.8699,1.87006,66600000.0
2005-03-23 23:50:00,1.87006,1.87006,1.86966,1.86968,102799999.0
2005-03-23 23:51:00,1.86951,1.86951,1.86938,1.86938,23100000.0
2005-03-23 23:52:00,1.86933,1.86933,1.86899,1.86911,81000000.0
2005-03-23 23:53:00,1.86905,1.86907,1.86896,1.86906,15200000.0
2005-03-23 23:54:00,1.86908,1.86908,1.86904,1.86904,9200000.0
2005-03-23 23:55:00,1.86916,1.86916,1.86872,1.86883,74600000.0
2005-03-23 23:56:00,1.86861,1.86888,1.86856,1.86865,90200000.0
2005-03-23 23:57:00,1.8688,1.86885,1.86843,1.86853,53900000.0
2005-03-23 23:58:00,1.86849,1.86882,1.86841,1.86877,40100000.0
2005-03-23 23:59:00,1.86889,1.86896,1.86865,1.86869,49000000.0
2005-03-24 00:00:00,1.86882,1.86899,1.86871,1.86887,152799998.0
2005-03-24 00:01:00,1.86874,1.86885,1.8687,1.86876,88299999.0
2005-03-24 00:02:00,1.86883,1.86895,1.86875,1.86895,53600000.0
2005-03-24 00:03:00,1.86892,1.86892,1.8687,1.86881,58800000.0
2005-03-24 00:04:00,1.86893,1.86902,1.86882,1.86891,108100001.0
2005-03-24 00:05:00,1.86898,1.869,1.86861,1.86861,40000000.0
2005-03-24 00:06:00,1.86864,1.86872,1.8685,1.86852,63700000.0
2005-03-24 00:07:00,1.86871,1.8689,1.86861,1.86867,53900000.0
2005-03-24 00:08:00,1.86891,1.86891,1.8687,1.86882,25400000.0
2005-03-24 00:09:00,1.86889,1.86889,1.86863,1.86866,85000000.0
2005-03-24 00:10:00,1.86891,1.86896,1.86862,1.86862,60100000.0
2005-03-24 00:11:00,1.86879,1.86887,1.86869,1.86881,63400000.0
2005-03-24 00:12:00,1.86867,1.86877,1.86861,1.86862,52200000.0
2005-03-24 00:13:00,1.86879,1.86887,1.86862,1.86865,57900000.0
2005-03-24 00:14:00,1.86866,1.86866,1.86841,1.86846,18400000.0
2005-03-24 00:15:00,1.86852,1.8688,1.86842,1.86856,46700000.0
2005-03-24 00:16:00,1.86868,1.86892,1.86868,1.86879,81400000.0
2005-03-24 00:17:00,1.86878,1.86884,1.86864,1.86866,94900001.0
2005-03-24 00:18:00,1.86858,1.8688,1.86858,1.86862,46250000.0
2005-03-24 00:19:00,1.86852,1.86889,1.86852,1.86889,36199998.0
2005-03-24 00:20:00,1.86889,1.86896,1.86876,1.86883,134399999.0
2005-03-24 00:21:00,1.86886,1.86895,1.86875,1.86895,37900000.0
2005-03-24 00:22:00,1.86888,1.86888,1.86859,1.86879,76099999.0
2005-03-24 00:23:00,1.8688,1.86887,1.86871,1.86887,93100001.0
2005-03-24 00:24:00,1.86879,1.86893,1.86871,1.86871,68000000.0
2005-03-24 00:25:00,1.86869,1.8688,1.86856,1.86856,89900000.0
2005-03-24 00:26:00,1.86858,1.86861,1.86843,1.86845,46300000.0
2005-03-24 00:27:00,1.86853,1.86871,1.86845,1.86845,30000000.0
2005-03-24 00:28:00,1.86868,1.86881,1.86866,1.86874,70000000.0
2005-03-24 00:29:00,1.86878,1.86895,1.86862,1.86874,87499999.0
2005-03-24 00:30:00,1.86885,1.86885,1.86862,1.86862,8600000.0
2005-03-24 00:31:00,1.86871,1.86879,1.86861,1.86861,33000000.0
2005-03-24 00:32:00,1.86861,1.86878,1.86855,1.86878,51300000.0
2005-03-24 00:33:00,1.86884,1.86884,1.86878,1.86878,46100001.0
2005-03-24 00:34:00,1.86881,1.86881,1.8687,1.8688,41000000.0
2005-03-24 00:35:00,1.86855,1.86875,1.86855,1.86873,86099998.0
2005-03-24 00:36:00,1.86878,1.86893,1.86878,1.86887,51900000.0
2005-03-24 00:37:00,1.86888,1.86904,1.86885,1.86887,68500000.0
2005-03-24 00:38:00,1.8689,1.86895,1.86878,1.86878,82100000.0
2005-03-24 00:39:00,1.86887,1.86901,1.86886,1.86901,22500000.0
2005-03-24 00:40:00,1.86893,1.86897,1.86875,1.86875,67300001.0
2005-03-24 00:41:00,1.86877,1.86889,1.8687,1.86877,49900000.0
2005-03-24 00:42:00,1.86873,1.86893,1.86872,1.86872,38000000.0
2005-03-24 00:43:00,1.86883,1.86883,1.8685,1.86865,61799999.0
2005-03-24 00:44:00,1.86858,1.86859,1.86849,1.86852,62699999.0
2005-03-24 00:45:00,1.86841,1.86874,1.86838,1.86874,30100000.0
2005-03-24 00:46:00,1.86868,1.86876,1.86841,1.86848,98899999.0
2005-03-24 00:47:00,1.86879,1.86885,1.86851,1.86857,49700000.0
2005-03-24 00:48:00,1.86868,1.86876,1.8684,1.86851,63699999.0
2005-03-24 00:49:00,1.86861,1.86892,1.86851,1.86892,68700001.0
2005-03-24 00:50:00,1.86882,1.86882,1.86865,1.86865,12200000.0
2005-03-24 00:51:00,1.86879,1.86906,1.86869,1.86906,83500000.0
2005-03-24 00:52:00,1.86909,1.86909,1.86886,1.86895,42600001.0
2005-03-24 00:53:00,1.86901,1.86911,1.86894,1.86897,35300000.0
2005-03-24 00:54:00,1.86908,1.8691,1.86884,1.86891,71000001.0
2005-03-24 00:55:00,1.86901,1.86901,1.86882,1.86895,30299999.0
2005-03-24 00:56:00,1.86896,1.86905,1.86887,1.86887,48600000.0
2005-03-24 00:57:00,1.86902,1.86907,1.86888,1.86896,35600000.0
2005-03-24 00:58:00,1.86903,1.86912,1.86891,1.86891,61200000.0
2005-03-24 00:59:00,1.86882,1.86889,1.86868,1.86869,105600000.0
2005-03-24 01:00:00,1.86893,1.86893,1.86892,1.86892,9200000.0
2005-03-24 01:01:00,1.86879,1.8689,1.86873,1.8689,49900000.0
2005-03-24 01:02:00,1.8688,1.86897,1.86878,1.86887,67399999.0
2005-03-24 01:03:00,1.86906,1.86951,1.86903,1.8693,47500000.0
2005-03-24 01:04:00,1.86932,1.86955,1.86906,1.86906,47500001.0
2005-03-24 01:05:00,1.86916,1.86933,1.86901,1.86913,73800000.0
2005-03-24 01:06:00,1.86928,1.86963,1.86928,1.86935,66400000.0
2005-03-24 01:07:00,1.86929,1.86935,1.86895,1.86895,80400000.0
2005-03-24 01:08:00,1.86906,1.86954,1.86906,1.86954,60399999.0
2005-03-24 01:09:00,1.86933,1.86944,1.8692,1.86942,71600000.0
2005-03-24 01:10:00,1.86946,1.87,1.86938,1.8698,31600000.0
2005-03-24 01:11:00,1.86969,1.87022,1.86963,1.87022,63899998.0
2005-03-24 01:12:00,1.8702,1.87032,1.87013,1.87028,33900000.0
2005-03-24 01:13:00,1.87034,1.87047,1.87021,1.87035,64000001.0
2005-03-24 01:14:00,1.87059,1.87067,1.87051,1.87051,50500000.0
2005-03-24 01:15:00,1.87048,1.87051,1.87027,1.87031,95700001.0
2005-03-24 01:16:00,1.87028,1.87028,1.86999,1.87003,38100000.0
2005-03-24 01:17:00,1.87011,1.87031,1.87001,1.87018,81899999.0
2005-03-24 01:18:00,1.87018,1.87025,1.8698,1.87002,43900000.0
2005-03-24 01:19:00,1.87009,1.87052,1.87009,1.87039,67700001.0
2005-03-24 01:20:00,1.87031,1.87049,1.87026,1.87031,52600000.0
2005-03-24 01:21:00,1.8702,1.87049,1.8702,1.8704,45500000.0
2005-03-24 01:22:00,1.87043,1.87045,1.87025,1.87035,49100000.0
2005-03-24 01:23:00,1.87043,1.87056,1.87034,1.87056,38500000.0
2005-03-24 01:24:00,1.87081,1.87087,1.87048,1.87048,84600000.0
2005-03-24 01:25:00,1.87058,1.87065,1.86979,1.86986,132399999.0
2005-03-24 01:26:00,1.86976,1.87014,1.86968,1.87009,71699998.0
2005-03-24 01:27:00,1.87018,1.87025,1.86999,1.8701,71100000.0
2005-03-24 01:28:00,1.87003,1.87023,1.87003,1.87008,21200000.0
2005-03-24 01:29:00,1.87024,1.87025,1.87004,1.87013,82599999.0
2005-03-24 01:30:00,1.87024,1.87026,1.87,1.87009,116300002.0
2005-03-24 01:31:00,1.8702,1.87028,1.87002,1.87011,53100000.0
2005-03-24 01:32:00,1.87018,1.87018,1.86998,1.87018,80800001.0
2005-03-24 01:33:00,1.87026,1.87026,1.87011,1.8702,17300000.0
2005-03-24 01:34:00,1.87016,1.87018,1.87004,1.87018,25800000.0
2005-03-24 01:35:00,1.87006,1.87017,1.8699,1.86993,73499999.0
2005-03-24 01:36:00,1.87001,1.87022,1.87001,1.87017,79799998.0
2005-03-24 01:37:00,1.87026,1.87026,1.87002,1.87019,50100001.0
2005-03-24 01:38:00,1.87028,1.87035,1.8701,1.87013,29600000.0
2005-03-24 01:39:00,1.87016,1.87017,1.87003,1.87017,35400000.0
2005-03-24 01:40:00,1.87008,1.87022,1.8699,1.87022,25200000.0
2005-03-24 01:41:00,1.87035,1.87035,1.87003,1.87023,82400000.0
2005-03-24 01:42:00,1.87014,1.8702,1.87001,1.8702,90800001.0
2005-03-24 01:43:00,1.87021,1.87032,1.87003,1.87003,24200000.0
2005-03-24 01:44:00,1.87009,1.87031,1.87005,1.87025,87100002.0
2005-03-24 01:45:00,1.8702,1.8702,1.86972,1.86984,55700001.0
2005-03-24 01:46:00,1.86984,1.87006,1.86982,1.86989,84599999.0
2005-03-24 01:47:00,1.86987,1.87012,1.86987,1.86998,64000000.0
2005-03-24 01:48:00,1.87002,1.87007,1.86994,1.87007,22000000.0
2005-03-24 01:49:00,1.86991,1.87006,1.86986,1.86986,41900000.0
2005-03-24 01:50:00,1.87019,1.87031,1.87006,1.87023,91600001.0
2005-03-24 01:51:00,1.87018,1.87021,1.87011,1.87016,70200001.0
2005-03-24 01:52:00,1.87016,1.87024,1.8701,1.8701,95170000.0
2005-03-24 01:53:00,1.86993,1.87016,1.86993,1.87001,54400000.0
2005-03-24 01:54:00,1.86997,1.86999,1.86991,1.86995,14800000.0
2005-03-24 01:55:00,1.87011,1.87011,1.86986,1.87008,65800000.0
2005-03-24 01:56:00,1.86978,1.86992,1.86977,1.86992,17100000.0
2005-03-24 01:57:00,1.8699,1.86999,1.86987,1.86995,63200000.0
2005-03-24 01:58:00,1.86984,1.86998,1.86972,1.86991,68400000.0
2005-03-24 01:59:00,1.86978,1.87001,1.86978,1.87001,58400002.0
2005-03-24 02:00:00,1.87019,1.87045,1.86999,1.87045,95100000.0
2005-03-24 02:01:00,1.86983,1.8702,1.86983,1.8702,62500000.0
2005-03-24 02:02:00,1.87028,1.87036,1.87025,1.87036,55300000.0
2005-03-24 02:03:00,1.87043,1.87051,1.87027,1.87038,98400000.0
2005-03-24 02:04:00,1.87023,1.87039,1.8702,1.87025,40300000.0
2005-03-24 02:05:00,1.87028,1.8705,1.87028,1.87037,35300000.0
2005-03-24 02:06:00,1.87038,1.87057,1.87027,1.87041,86099999.0
2005-03-24 02:07:00,1.87041,1.87059,1.87041,1.87054,82100000.0
2005-03-24 02:08:00,1.87046,1.87046,1.87021,1.87026,59400000.0
2005-03-24 02:09:00,1.87049,1.87057,1.87033,1.87033,44599999.0
2005-03-24 02:10:00,1.87031,1.87041,1.87017,1.87041,54800000.0
2005-03-24 02:11:00,1.87043,1.87043,1.86999,1.87018,62100001.0
2005-03-24 02:12:00,1.87019,1.87019,1.87001,1.87001,46800000.0
2005-03-24 02:13:00,1.87012,1.87018,1.87007,1.8701,75699999.0
2005-03-24 02:14:00,1.87014,1.87027,1.87001,1.87019,40199999.0
2005-03-24 02:15:00,1.87011,1.87018,1.87,1.87006,63999999.0
2005-03-24 02:16:00,1.86993,1.87002,1.86974,1.86981,114599999.0
2005-03-24 02:17:00,1.86975,1.86975,1.86935,1.86943,80700000.0
2005-03-24 02:18:00,1.86938,1.86975,1.86932,1.86975,74400001.0
2005-03-24 02:19:00,1.86961,1.86961,1.86924,1.86932,58800000.0
2005-03-24 02:20:00,1.86929,1.86929,1.86894,1.8691,42800000.0
2005-03-24 02:21:00,1.86911,1.8692,1.86904,1.86916,79799999.0
2005-03-24 02:22:00,1.86917,1.86917,1.86885,1.86885,63400001.0
2005-03-24 02:23:00,1.86876,1.86886,1.86851,1.86851,152399999.0
2005-03-24 02:24:00,1.86841,1.86866,1.86841,1.86859,96500002.0
2005-03-24 02:25:00,1.86841,1.8685,1.86838,1.86845,127599999.0
2005-03-24 02:26:00,1.86861,1.8688,1.86857,1.86879,89500002.0
2005-03-24 02:27:00,1.86875,1.86905,1.86875,1.86902,100299999.0
2005-03-24 02:28:00,1.86885,1.86945,1.86885,1.86917,84500001.0
2005-03-24 02:29:00,1.86902,1.86958,1.86902,1.86948,67700000.0
2005-03-24 02:30:00,1.86951,1.86981,1.86951,1.86964,45899999.0
2005-03-24 02:31:00,1.86968,1.86974,1.8691,1.86935,67299999.0
2005-03-24 02:32:00,1.86941,1.86956,1.86941,1.86948,62300000.0
2005-03-24 02:33:00,1.86941,1.86955,1.86927,1.8693,67100000.0
2005-03-24 02:34:00,1.86934,1.86952,1.86925,1.86935,39800000.0
2005-03-24 02:35:00,1.86954,1.8696,1.86929,1.86947,53000000.0
2005-03-24 02:36:00,1.86948,1.86948,1.86906,1.86912,74750000.0
2005-03-24 02:37:00,1.86904,1.86936,1.86904,1.86923,113800001.0
2005-03-24 02:38:00,1.86905,1.86915,1.86883,1.8689,64699999.0
2005-03-24 02:39:00,1.86906,1.86907,1.8688,1.86898,59300000.0
2005-03-24 02:40:00,1.869,1.86905,1.86886,1.86886,17500000.0
2005-03-24 02:41:00,1.86868,1.86892,1.86868,1.8687,50200000.0
2005-03-24 02:42:00,1.86886,1.86898,1.86882,1.86895,41700000.0
2005-03-24 02:43:00,1.86897,1.86897,1.86881,1.86886,59299999.0
2005-03-24 02:44:00,1.86864,1.86883,1.8686,1.86863,138399997.0
2005-03-24 02:45:00,1.86883,1.86883,1.8686,1.8686,48900000.0
2005-03-24 02:46:00,1.86876,1.86894,1.86849,1.86849,86599999.0
2005-03-24 02:47:00,1.86866,1.86876,1.86864,1.86865,65500000.0
2005-03-24 02:48:00,1.86839,1.86859,1.86836,1.86859,45600000.0
2005-03-24 02:49:00,1.86863,1.86878,1.86857,1.86867,62200000.0
2005-03-24 02:50:00,1.86855,1.86872,1.86855,1.86867,73200000.0
2005-03-24 02:51:00,1.86875,1.86886,1.86861,1.86886,105600001.0
2005-03-24 02:52:00,1.86868,1.86881,1.86866,1.86881,62900000.0
2005-03-24 02:53:00,1.86865,1.86882,1.8686,1.8686,129299997.0
2005-03-24 02:54:00,1.86873,1.86873,1.86853,1.86859,66700000.0
2005-03-24 02:55:00,1.86871,1.8688,1.86861,1.86872,52700000.0
2005-03-24 02:56:00,1.86882,1.86899,1.86861,1.86899,90400000.0
2005-03-24 02:57:00,1.86893,1.86905,1.86869,1.86869,71500000.0
2005-03-24 02:58:00,1.86861,1.86866,1.86824,1.86824,78499998.0
2005-03-24 02:59:00,1.86821,1.86855,1.86821,1.86851,46300000.0
2005-03-24 03:00:00,1.86867,1.86869,1.8684,1.8684,88900002.0
2005-03-24 03:01:00,1.86846,1.86857,1.86832,1.86832,64200001.0
2005-03-24 03:02:00,1.86826,1.86866,1.86826,1.86859,54400002.0
2005-03-24 03:03:00,1.86856,1.86864,1.86847,1.8686,72600000.0
2005-03-24 03:04:00,1.86883,1.86886,1.8685,1.86859,74499999.0
2005-03-24 03:05:00,1.8685,1.86871,1.8685,1.86859,28300000.0
2005-03-24 03:06:00,1.86858,1.86876,1.86854,1.86854,70100000.0
2005-03-24 03:07:00,1.8686,1.86866,1.8685,1.8685,34800000.0
2005-03-24 03:08:00,1.86853,1.86869,1.86853,1.86869,9600000.0
2005-03-24 03:09:00,1.86873,1.86873,1.8684,1.86844,66400000.0
2005-03-24 03:10:00,1.86821,1.86842,1.86806,1.86818,90100000.0
2005-03-24 03:11:00,1.86796,1.86821,1.86796,1.86807,50900000.0
2005-03-24 03:12:00,1.86802,1.86827,1.86797,1.86819,80200000.0
2005-03-24 03:13:00,1.86818,1.86824,1.86808,1.86813,64900001.0
2005-03-24 03:14:00,1.8682,1.86826,1.86802,1.86826,104200000.0
2005-03-24 03:15:00,1.86809,1.86832,1.86806,1.86832,35400000.0
2005-03-24 03:16:00,1.86846,1.86849,1.86827,1.86827,67099999.0
2005-03-24 03:17:00,1.86834,1.8685,1.86832,1.8685,60100000.0
2005-03-24 03:18:00,1.86853,1.86867,1.86839,1.86867,79300000.0
2005-03-24 03:19:00,1.86854,1.86887,1.86852,1.86887,94400002.0
2005-03-24 03:20:00,1.86876,1.86876,1.86834,1.86834,45000000.0
2005-03-24 03:21:00,1.86861,1.86867,1.86836,1.86836,40200000.0
2005-03-24 03:22:00,1.86863,1.86863,1.86834,1.86839,104700002.0
2005-03-24 03:23:00,1.86847,1.86866,1.86832,1.86866,89899999.0
2005-03-24 03:24:00,1.86859,1.86859,1.86842,1.86842,76200003.0
2005-03-24 03:25:00,1.86859,1.86866,1.8685,1.86861,71799999.0
2005-03-24 03:26:00,1.86852,1.86876,1.86851,1.86876,98900001.0
2005-03-24 03:27:00,1.86876,1.86876,1.86876,1.86876,25900000.0
2005-03-24 03:28:00,1.86877,1.86877,1.86858,1.86877,90200000.0
2005-03-24 03:29:00,1.86879,1.86879,1.86878,1.86878,14700000.0
2005-03-24 03:30:00,1.86862,1.86862,1.86845,1.86845,41699998.0
2005-03-24 03:31:00,1.86853,1.86853,1.86839,1.86849,52000000.0
2005-03-24 03:32:00,1.86849,1.8686,1.86834,1.8685,106999997.0
2005-03-24 03:33:00,1.86849,1.86864,1.86841,1.86859,84499999.0
2005-03-24 03:34:00,1.86849,1.86874,1.8684,1.86864,45400000.0
2005-03-24 03:35:00,1.86854,1.86867,1.86854,1.86854,115800001.0
2005-03-24 03:36:00,1.86848,1.86865,1.86846,1.86857,63900001.0
2005-03-24 03:37:00,1.86858,1.86867,1.86847,1.86853,125499997.0
2005-03-24 03:38:00,1.86851,1.86865,1.86844,1.86845,55900000.0
2005-03-24 03:39:00,1.86851,1.8686,1.86837,1.86842,58399998.0
2005-03-24 03:40:00,1.86848,1.86869,1.86848,1.86856,26100000.0
2005-03-24 03:41:00,1.86868,1.86868,1.8684,1.8684,77799998.0
2005-03-24 03:42:00,1.86848,1.86863,1.86846,1.86862,32799999.0
2005-03-24 03:43:00,1.86869,1.86878,1.86869,1.86874,32700000.0
2005-03-24 03:44:00,1.86874,1.86874,1.86851,1.86862,50299999.0
2005-03-24 03:45:00,1.86862,1.86871,1.86851,1.86862,110100001.0
2005-03-24 03:46:00,1.86859,1.86872,1.8685,1.86867,20000000.0
2005-03-24 03:47:00,1.86854,1.86868,1.8685,1.86865,53099999.0
2005-03-24 03:48:00,1.86856,1.86892,1.86844,1.86892,60200001.0
2005-03-24 03:49:00,1.86879,1.86934,1.86879,1.86934,76900000.0
2005-03-24 03:50:00,1.86932,1.86932,1.86903,1.86912,24200000.0
2005-03-24 03:51:00,1.86914,1.86925,1.86902,1.86902,88700000.0
2005-03-24 03:52:00,1.86913,1.86916,1.8689,1.8689,26800000.0
2005-03-24 03:53:00,1.86899,1.86925,1.86899,1.86921,110599999.0
2005-03-24 03:54:00,1.86914,1.86926,1.86901,1.86915,92299999.0
2005-03-24 03:55:00,1.86942,1.86954,1.86937,1.86954,28800000.0
2005-03-24 03:56:00,1.86953,1.86968,1.86941,1.86968,64700000.0
2005-03-24 03:57:00,1.86968,1.87001,1.86968,1.86998,102800001.0
2005-03-24 03:58:00,1.86991,1.87,1.86942,1.86942,34600000.0
2005-03-24 03:59:00,1.86976,1.87003,1.8693,1.87003,61300001.0
2005-03-24 04:00:00,1.86989,1.87009,1.86963,1.87008,91099998.0
2005-03-24 04:01:00,1.86986,1.87009,1.86967,1.86998,110300000.0
2005-03-24 04:02:00,1.86984,1.86984,1.86947,1.86963,21200000.0
2005-03-24 04:03:00,1.86946,1.8696,1.86938,1.86938,29600000.0
2005-03-24 04:04:00,1.86937,1.86951,1.86928,1.86938,63100001.0
2005-03-24 04:05:00,1.86949,1.86961,1.86946,1.86951,66200001.0
2005-03-24 04:06:00,1.86919,1.86953,1.86919,1.86948,63200000.0
2005-03-24 04:07:00,1.8697,1.8698,1.86928,1.86928,70900000.0
2005-03-24 04:08:00,1.86938,1.86982,1.86938,1.86974,66700001.0
2005-03-24 04:09:00,1.86971,1.86983,1.86959,1.86963,47500000.0
2005-03-24 04:10:00,1.86968,1.86996,1.86968,1.8698,53100000.0
2005-03-24 04:11:00,1.86993,1.86993,1.86973,1.86973,86600000.0
2005-03-24 04:12:00,1.86969,1.86982,1.86965,1.86981,31400000.0
2005-03-24 04:13:00,1.86978,1.86987,1.86958,1.8696,99700000.0
2005-03-24 04:14:00,1.86971,1.86972,1.86924,1.86924,119899998.0
2005-03-24 04:15:00,1.86939,1.86955,1.86928,1.86952,76950001.0
2005-03-24 04:16:00,1.86943,1.86971,1.86934,1.86934,72100000.0
2005-03-24 04:17:00,1.86949,1.86955,1.86949,1.86955,79100000.0
2005-03-24 04:18:00,1.86958,1.86973,1.86958,1.86964,35400000.0
2005-03-24 04:19:00,1.8697,1.86997,1.8697,1.86997,39400001.0
2005-03-24 04:20:00,1.86988,1.87007,1.86974,1.86974,40500000.0
2005-03-24 04:21:00,1.87028,1.87038,1.87004,1.87008,50400000.0
2005-03-24 04:22:00,1.87009,1.87035,1.87009,1.87034,79400001.0
2005-03-24 04:23:00,1.87018,1.8703,1.87018,1.87018,55100001.0
2005-03-24 04:24:00,1.87014,1.87038,1.87014,1.87023,58500001.0
2005-03-24 04:25:00,1.87021,1.87021,1.87002,1.87018,19300000.0
2005-03-24 04:26:00,1.87006,1.87023,1.86987,1.87021,39000000.0
2005-03-24 04:27:00,1.87014,1.8702,1.86997,1.87018,83950001.0
2005-03-24 04:28:00,1.87016,1.87039,1.87006,1.87039,64899999.0
2005-03-24 04:29:00,1.87032,1.87032,1.86973,1.86999,82800000.0
2005-03-24 04:30:00,1.87016,1.8702,1.86991,1.86991,101600001.0
2005-03-24 04:31:00,1.87013,1.87016,1.86993,1.86993,29700000.0
2005-03-24 04:32:00,1.87019,1.8702,1.87009,1.87017,101199999.0
2005-03-24 04:33:00,1.87029,1.87056,1.87015,1.87025,57500000.0
2005-03-24 04:34:00,1.87033,1.87046,1.87021,1.87046,49100000.0
2005-03-24 04:35:00,1.87036,1.87055,1.87036,1.87051,81199998.0
2005-03-24 04:36:00,1.87058,1.8706,1.87029,1.8704,80899999.0
2005-03-24 04:37:00,1.87036,1.87039,1.87007,1.87017,56599999.0
2005-03-24 04:38:00,1.87004,1.87039,1.87004,1.87031,95499998.0
2005-03-24 04:39:00,1.87036,1.87042,1.87035,1.87042,104400000.0
2005-03-24 04:40:00,1.87039,1.87046,1.87029,1.87029,125400001.0
2005-03-24 04:41:00,1.87025,1.87025,1.87002,1.87006,39700000.0
2005-03-24 04:42:00,1.87023,1.87031,1.87013,1.87029,80100000.0
2005-03-24 04:43:00,1.8704,1.8705,1.87029,1.87047,37500000.0
2005-03-24 04:44:00,1.87038,1.87038,1.86996,1.86996,23600000.0
2005-03-24 04:45:00,1.87019,1.87026,1.87013,1.87017,53800000.0
2005-03-24 04:46:00,1.87013,1.87025,1.86991,1.87011,138499999.0
2005-03-24 04:47:00,1.87009,1.87022,1.87009,1.8701,69900001.0
2005-03-24 04:48:00,1.87009,1.87033,1.87007,1.87029,30000000.0
2005-03-24 04:49:00,1.87023,1.87052,1.87023,1.87045,23000000.0
2005-03-24 04:50:00,1.87048,1.87048,1.87016,1.87035,68399999.0
2005-03-24 04:51:00,1.87038,1.87056,1.87038,1.87039,59000000.0
2005-03-24 04:52:00,1.87041,1.87051,1.87025,1.87029,27800000.0
2005-03-24 04:53:00,1.87023,1.87023,1.87017,1.87017,15200000.0
2005-03-24 04:54:00,1.87008,1.87043,1.87008,1.87032,20300000.0
2005-03-24 04:55:00,1.87049,1.87049,1.87016,1.87016,28100000.0
2005-03-24 04:56:00,1.87025,1.87037,1.87025,1.87037,12900000.0
2005-03-24 04:57:00,1.87026,1.87039,1.87022,1.87035,35600001.0
2005-03-24 04:58:00,1.87048,1.87054,1.8703,1.8703,100999999.0
2005-03-24 04:59:00,1.87037,1.87053,1.87031,1.87048,28200000.0
2005-03-24 05:00:00,1.87043,1.87044,1.87033,1.87035,47800000.0
2005-03-24 05:01:00,1.87036,1.87052,1.87034,1.87034,25900000.0
2005-03-24 05:02:00,1.87054,1.87054,1.87022,1.87023,63899999.0
2005-03-24 05:03:00,1.87024,1.87037,1.87019,1.87024,61300001.0
2005-03-24 05:04:00,1.87044,1.87044,1.86991,1.87016,66199999.0
2005-03-24 05:05:00,1.87021,1.8703,1.87015,1.87016,89399999.0
2005-03-24 05:06:00,1.87036,1.87036,1.87013,1.87013,27100000.0
2005-03-24 05:07:00,1.87041,1.87041,1.87009,1.87023,52900001.0
2005-03-24 05:08:00,1.87019,1.87041,1.87019,1.87034,31870000.0
2005-03-24 05:09:00,1.87038,1.87039,1.87015,1.87034,115899997.0
2005-03-24 05:10:00,1.87038,1.8704,1.87018,1.8704,98600000.0
2005-03-24 05:11:00,1.87043,1.87044,1.8703,1.87036,71700000.0
2005-03-24 05:12:00,1.87041,1.87041,1.87017,1.87022,28600000.0
2005-03-24 05:13:00,1.87019,1.87049,1.87019,1.87049,27099999.0
2005-03-24 05:14:00,1.87056,1.87063,1.87026,1.87026,90300000.0
2005-03-24 05:15:00,1.87036,1.87042,1.87029,1.8704,74100001.0
2005-03-24 05:16:00,1.87043,1.87043,1.87025,1.87025,41000001.0
2005-03-24 05:17:00,1.8703,1.87066,1.87027,1.87041,75400000.0
2005-03-24 05:18:00,1.87067,1.87082,1.87061,1.87077,78300001.0
2005-03-24 05:19:00,1.87049,1.87049,1.87039,1.87046,15200000.0
2005-03-24 05:20:00,1.87044,1.87054,1.87032,1.87032,60400002.0
2005-03-24 05:21:00,1.87036,1.87053,1.87034,1.87034,35199999.0
2005-03-24 05:22:00,1.8704,1.87059,1.87036,1.87036,30700000.0
2005-03-24 05:23:00,1.87038,1.87049,1.87022,1.87026,55900000.0
2005-03-24 05:24:00,1.87036,1.87041,1.87015,1.87028,86599998.0
2005-03-24 05:25:00,1.87062,1.87062,1.87048,1.87048,20900000.0
2005-03-24 05:26:00,1.8705,1.87057,1.87043,1.87047,70800002.0
2005-03-24 05:27:00,1.87061,1.87068,1.8704,1.8704,47700000.0
2005-03-24 05:28:00,1.87076,1.87081,1.87064,1.87068,40200000.0
2005-03-24 05:29:00,1.87079,1.87086,1.87064,1.87086,32700000.0
2005-03-24 05:30:00,1.87092,1.87092,1.87074,1.87074,41700001.0
2005-03-24 05:31:00,1.87073,1.87082,1.8706,1.8706,81999999.0
2005-03-24 05:32:00,1.87081,1.87085,1.87077,1.87082,65900001.0
2005-03-24 05:33:00,1.87074,1.87095,1.87062,1.87095,11500000.0
2005-03-24 05:34:00,1.87087,1.87087,1.87046,1.87081,102100000.0
2005-03-24 05:35:00,1.87061,1.87087,1.87057,1.87082,78099999.0
2005-03-24 05:36:00,1.87075,1.87077,1.87054,1.87077,66200001.0
2005-03-24 05:37:00,1.87064,1.87083,1.87059,1.87065,92000001.0
2005-03-24 05:38:00,1.87097,1.87097,1.87076,1.87077,31900000.0
2005-03-24 05:39:00,1.8709,1.8709,1.87081,1.87081,84699998.0
2005-03-24 05:40:00,1.87099,1.8712,1.87092,1.87097,99499998.0
2005-03-24 05:41:00,1.87128,1.87134,1.87095,1.87095,130500004.0
2005-03-24 05:42:00,1.87109,1.87123,1.87091,1.87101,85499999.0
2005-03-24 05:43:00,1.87108,1.8713,1.87108,1.87121,58700001.0
2005-03-24 05:44:00,1.87114,1.87138,1.87101,1.87116,94899999.0
2005-03-24 05:45:00,1.87111,1.87125,1.87096,1.87109,96000000.0
2005-03-24 05:46:00,1.87117,1.8712,1.87117,1.8712,12700000.0
2005-03-24 05:47:00,1.87128,1.87132,1.87111,1.87115,62600000.0
2005-03-24 05:48:00,1.87115,1.8712,1.87104,1.87106,59499999.0
2005-03-24 05:49:00,1.87083,1.87105,1.87057,1.87104,38800000.0
2005-03-24 05:50:00,1.87082,1.87094,1.87075,1.87087,116499997.0
2005-03-24 05:51:00,1.87095,1.87095,1.87052,1.87052,106900000.0
2005-03-24 05:52:00,1.87056,1.87056,1.8703,1.87046,70700000.0
2005-03-24 05:53:00,1.87053,1.87064,1.87041,1.87053,66600000.0
2005-03-24 05:54:00,1.87066,1.87066,1.8703,1.87056,87300002.0
2005-03-24 05:55:00,1.87059,1.87066,1.87033,1.87037,42400000.0
2005-03-24 05:56:00,1.87045,1.8705,1.87015,1.87015,65200000.0
2005-03-24 05:57:00,1.87056,1.8706,1.87033,1.87041,87799999.0
2005-03-24 05:58:00,1.87046,1.87046,1.87026,1.87037,66799999.0
2005-03-24 05:59:00,1.87026,1.87044,1.87026,1.87035,80600000.0
2005-03-24 06:00:00,1.87053,1.87053,1.8702,1.87037,84799998.0
2005-03-24 06:01:00,1.87048,1.87051,1.87027,1.87051,41700000.0
2005-03-24 06:02:00,1.87056,1.87056,1.87033,1.87041,30200000.0
2005-03-24 06:03:00,1.87035,1.87048,1.87031,1.87048,99699998.0
2005-03-24 06:04:00,1.87044,1.87053,1.87031,1.87031,55500000.0
2005-03-24 06:05:00,1.87031,1.87061,1.87031,1.87061,11600000.0
2005-03-24 06:06:00,1.87059,1.87079,1.87059,1.87069,81299999.0
2005-03-24 06:07:00,1.87073,1.87092,1.87073,1.87086,37600000.0
2005-03-24 06:08:00,1.87074,1.87077,1.87071,1.87074,60700000.0
2005-03-24 06:09:00,1.87081,1.87089,1.87077,1.87079,108999999.0
2005-03-24 06:10:00,1.87091,1.87091,1.87072,1.87075,20600000.0
2005-03-24 06:11:00,1.87093,1.87098,1.87071,1.87073,93800000.0
2005-03-24 06:12:00,1.87086,1.87092,1.87066,1.87073,107799998.0
2005-03-24 06:13:00,1.87071,1.87081,1.87069,1.87081,40000000.0
2005-03-24 06:14:00,1.87054,1.871,1.87054,1.87087,54500000.0
2005-03-24 06:15:00,1.87096,1.87104,1.87079,1.87104,29900000.0
2005-03-24 06:16:00,1.87084,1.87094,1.87079,1.87082,142000001.0
2005-03-24 06:17:00,1.87088,1.8709,1.87062,1.87066,88300000.0
2005-03-24 06:18:00,1.87048,1.87071,1.87043,1.87046,44100000.0
2005-03-24 06:19:00,1.87041,1.87045,1.87035,1.87036,113199997.0
2005-03-24 06:20:00,1.87043,1.87052,1.87029,1.87038,80600001.0
2005-03-24 06:21:00,1.87033,1.87065,1.87033,1.87057,86699999.0
2005-03-24 06:22:00,1.87065,1.87065,1.87035,1.87059,80400000.0
2005-03-24 06:23:00,1.87077,1.87077,1.87057,1.87069,27200000.0
2005-03-24 06:24:00,1.87075,1.87075,1.87043,1.87073,67400000.0
2005-03-24 06:25:00,1.87076,1.87076,1.87044,1.87044,56899998.0
2005-03-24 06:26:00,1.87061,1.87076,1.87061,1.87061,47500001.0
2005-03-24 06:27:00,1.87066,1.87088,1.87066,1.87088,63900001.0
2005-03-24 06:28:00,1.87063,1.87084,1.87063,1.87077,55999998.0
2005-03-24 06:29:00,1.87074,1.87087,1.87064,1.87071,51600000.0
2005-03-24 06:30:00,1.87089,1.87089,1.87074,1.87086,20800000.0
2005-03-24 06:31:00,1.87064,1.87069,1.87059,1.87069,33600000.0
2005-03-24 06:32:00,1.87083,1.87092,1.87075,1.87076,83900000.0
2005-03-24 06:33:00,1.87088,1.87091,1.87078,1.87089,67300000.0
2005-03-24 06:34:00,1.87078,1.871,1.87066,1.871,53400001.0
2005-03-24 06:35:00,1.87087,1.8709,1.87087,1.8709,4800000.0
2005-03-24 06:36:00,1.87096,1.87096,1.87077,1.87077,46700000.0
2005-03-24 06:37:00,1.87073,1.87081,1.87054,1.87078,30400000.0
2005-03-24 06:38:00,1.87071,1.87085,1.87054,1.87085,30700000.0
2005-03-24 06:39:00,1.87081,1.87087,1.87072,1.87087,36600001.0
2005-03-24 06:40:00,1.871,1.871,1.87089,1.87089,6900000.0
2005-03-24 06:41:00,1.87113,1.87113,1.87087,1.87091,56199999.0
2005-03-24 06:42:00,1.87082,1.8711,1.87079,1.87097,71900000.0
2005-03-24 06:43:00,1.87089,1.87131,1.87087,1.87131,117046995.0
2005-03-24 06:44:00,1.87133,1.87175,1.87133,1.87173,55500000.0
2005-03-24 06:45:00,1.87181,1.87184,1.8716,1.87164,58100000.0
2005-03-24 06:46:00,1.87166,1.87181,1.87151,1.87181,39399999.0
2005-03-24 06:47:00,1.87204,1.87235,1.872,1.87224,77250002.0
2005-03-24 06:48:00,1.87238,1.87253,1.87215,1.87215,121399997.0
2005-03-24 06:49:00,1.87197,1.8723,1.87197,1.87206,83500000.0
2005-03-24 06:50:00,1.87209,1.87226,1.87198,1.87206,86299999.0
2005-03-24 06:51:00,1.87201,1.87214,1.87185,1.87193,47399999.0
2005-03-24 06:52:00,1.87191,1.87196,1.87159,1.87159,22900000.0
2005-03-24 06:53:00,1.87183,1.87183,1.87161,1.87178,116300000.0
2005-03-24 06:54:00,1.87169,1.87191,1.87162,1.8719,67600000.0
2005-03-24 06:55:00,1.87167,1.87198,1.87167,1.87189,23500000.0
2005-03-24 06:56:00,1.87174,1.87198,1.8717,1.87179,81800000.0
2005-03-24 06:57:00,1.87173,1.87173,1.87155,1.87165,86000000.0
2005-03-24 06:58:00,1.87152,1.87172,1.87151,1.87151,106199999.0
2005-03-24 06:59:00,1.87161,1.87172,1.87147,1.87147,74199999.0
2005-03-24 07:00:00,1.87164,1.87164,1.87145,1.87149,44300000.0
2005-03-24 07:01:00,1.87141,1.87162,1.87141,1.87153,109800000.0
2005-03-24 07:02:00,1.87157,1.87163,1.87157,1.87163,12000000.0
2005-03-24 07:03:00,1.87161,1.87161,1.87149,1.87155,51999999.0
2005-03-24 07:04:00,1.87154,1.87155,1.87137,1.87151,29900000.0
2005-03-24 07:05:00,1.87148,1.87162,1.87146,1.8715,19700000.0
2005-03-24 07:06:00,1.87143,1.87149,1.87132,1.87141,86200000.0
2005-03-24 07:07:00,1.87151,1.8716,1.8713,1.87136,66500001.0
2005-03-24 07:08:00,1.87143,1.87146,1.87124,1.87126,54699998.0
2005-03-24 07:09:00,1.87116,1.87126,1.87105,1.87107,48800000.0
2005-03-24 07:10:00,1.87101,1.87106,1.87084,1.87091,77000002.0
2005-03-24 07:11:00,1.87087,1.87096,1.87071,1.87089,40800000.0
2005-03-24 07:12:00,1.87091,1.87099,1.8708,1.87082,81100001.0
2005-03-24 07:13:00,1.87069,1.87085,1.87062,1.87071,44700000.0
2005-03-24 07:14:00,1.87073,1.8709,1.87064,1.8709,117600003.0
2005-03-24 07:15:00,1.87108,1.87108,1.87075,1.87091,44200000.0
2005-03-24 07:16:00,1.87088,1.87097,1.87074,1.87096,70800000.0
2005-03-24 07:17:00,1.87086,1.87128,1.87078,1.87104,34400000.0
2005-03-24 07:18:00,1.87089,1.87089,1.87078,1.87088,62200001.0
2005-03-24 07:19:00,1.8707,1.8707,1.87041,1.87041,28500000.0
2005-03-24 07:20:00,1.87034,1.87047,1.87023,1.87027,57650000.0
2005-03-24 07:21:00,1.87024,1.87049,1.87023,1.87044,90700000.0
2005-03-24 07:22:00,1.8705,1.87086,1.8705,1.87084,64399998.0
2005-03-24 07:23:00,1.8708,1.87092,1.87061,1.87081,78900000.0
2005-03-24 07:24:00,1.87095,1.87139,1.87095,1.87139,60999999.0
2005-03-24 07:25:00,1.87125,1.87136,1.87102,1.87113,39200000.0
2005-03-24 07:26:00,1.87121,1.87148,1.87121,1.87134,60100000.0
2005-03-24 07:27:00,1.87113,1.87128,1.87107,1.87117,62500001.0
2005-03-24 07:28:00,1.87114,1.87135,1.87114,1.87135,20000000.0
2005-03-24 07:29:00,1.87119,1.87128,1.8711,1.87115,78599999.0
2005-03-24 07:30:00,1.87115,1.87121,1.87115,1.87118,70799999.0
2005-03-24 07:31:00,1.87108,1.87113,1.87104,1.87106,56500000.0
2005-03-24 07:32:00,1.87111,1.87121,1.87102,1.87102,107400001.0
2005-03-24 07:33:00,1.87106,1.87118,1.87093,1.87118,108999999.0
2005-03-24 07:34:00,1.87117,1.8713,1.87102,1.87102,99300001.0
2005-03-24 07:35:00,1.87113,1.87118,1.87088,1.87089,41100000.0
2005-03-24 07:36:00,1.87118,1.87118,1.87087,1.871,40800000.0
2005-03-24 07:37:00,1.87109,1.87127,1.87101,1.87114,89399999.0
2005-03-24 07:38:00,1.87108,1.87112,1.87104,1.87104,137799999.0
2005-03-24 07:39:00,1.87102,1.8711,1.87092,1.87102,81100002.0
2005-03-24 07:40:00,1.87123,1.87136,1.87113,1.87119,80000001.0
2005-03-24 07:41:00,1.87106,1.87109,1.871,1.87109,24500000.0
2005-03-24 07:42:00,1.87111,1.87127,1.87108,1.87114,80199998.0
2005-03-24 07:43:00,1.87126,1.87131,1.87109,1.87118,115899999.0
2005-03-24 07:44:00,1.87117,1.87137,1.87106,1.87115,84599999.0
2005-03-24 07:45:00,1.87131,1.87145,1.87117,1.87117,35800000.0
2005-03-24 07:46:00,1.87133,1.87141,1.87123,1.87128,72400000.0
2005-03-24 07:47:00,1.87131,1.8715,1.87131,1.87139,40500000.0
2005-03-24 07:48:00,1.87126,1.87154,1.87121,1.87146,70800000.0
2005-03-24 07:49:00,1.87141,1.87149,1.87138,1.87149,99999998.0
2005-03-24 07:50:00,1.87147,1.87149,1.87134,1.87136,81899999.0
2005-03-24 07:51:00,1.87153,1.87179,1.87144,1.87179,99800000.0
2005-03-24 07:52:00,1.87175,1.87188,1.87166,1.87181,85699999.0
2005-03-24 07:53:00,1.87169,1.87186,1.87169,1.87186,9500000.0
2005-03-24 07:54:00,1.87179,1.87197,1.87155,1.87155,59500001.0
2005-03-24 07:55:00,1.8713,1.87151,1.87119,1.87133,148900000.0
2005-03-24 07:56:00,1.87166,1.87166,1.87103,1.87147,103600001.0
2005-03-24 07:57:00,1.87149,1.87181,1.87147,1.87175,108800000.0
2005-03-24 07:58:00,1.87129,1.87168,1.87124,1.87156,90499998.0
2005-03-24 07:59:00,1.87163,1.87176,1.87147,1.87163,77199997.0
2005-03-24 08:00:00,1.87168,1.8717,1.87137,1.8716,94800000.0
2005-03-24 08:01:00,1.87154,1.87158,1.87133,1.87133,135100003.0
2005-03-24 08:02:00,1.87139,1.87171,1.87139,1.87146,132099999.0
2005-03-24 08:03:00,1.87148,1.87148,1.87138,1.87143,50800001.0
2005-03-24 08:04:00,1.87146,1.87165,1.87141,1.87165,89000001.0
2005-03-24 08:05:00,1.87144,1.87151,1.8712,1.87144,74100000.0
2005-03-24 08:06:00,1.87132,1.87148,1.87126,1.87148,49100001.0
2005-03-24 08:07:00,1.87161,1.87161,1.87138,1.87145,101200000.0
2005-03-24 08:08:00,1.87149,1.87168,1.87149,1.87168,67599998.0
2005-03-24 08:09:00,1.87157,1.87167,1.87146,1.87167,50400000.0
2005-03-24 08:10:00,1.87134,1.87162,1.87129,1.87153,111400000.0
2005-03-24 08:11:00,1.87154,1.87157,1.8714,1.87157,58100000.0
2005-03-24 08:12:00,1.87161,1.87161,1.8714,1.87146,47300000.0
2005-03-24 08:13:00,1.87141,1.87158,1.87137,1.87154,89300001.0
2005-03-24 08:14:00,1.87146,1.87161,1.87133,1.87133,27100000.0
2005-03-24 08:15:00,1.87175,1.87176,1.87152,1.87172,119999996.0
2005-03-24 08:16:00,1.87168,1.87179,1.87161,1.87178,46000000.0
2005-03-24 08:17:00,1.87186,1.87189,1.87165,1.87186,142799998.0
2005-03-24 08:18:00,1.87154,1.8718,1.87152,1.87172,97099999.0
2005-03-24 08:19:00,1.87171,1.87188,1.87168,1.87183,106100000.0
2005-03-24 08:20:00,1.87179,1.87191,1.87171,1.87184,44300000.0
2005-03-24 08:21:00,1.87171,1.87171,1.87115,1.87115,86200000.0
2005-03-24 08:22:00,1.87144,1.87174,1.87127,1.87174,81900000.0
2005-03-24 08:23:00,1.87166,1.87166,1.87149,1.8715,43300001.0
2005-03-24 08:24:00,1.87141,1.87153,1.87136,1.87145,75500001.0
2005-03-24 08:25:00,1.87129,1.87146,1.87121,1.87146,33000000.0
2005-03-24 08:26:00,1.87136,1.87163,1.87135,1.87156,112799999.0
2005-03-24 08:27:00,1.87151,1.87156,1.87136,1.87147,75699999.0
2005-03-24 08:28:00,1.87132,1.8715,1.87132,1.87142,92000001.0
2005-03-24 08:29:00,1.87125,1.87158,1.87125,1.87158,39100000.0
2005-03-24 08:30:00,1.87141,1.87141,1.87134,1.87136,62200000.0
2005-03-24 08:31:00,1.87141,1.87157,1.87135,1.87147,52900000.0
2005-03-24 08:32:00,1.87154,1.87154,1.87135,1.87141,39599999.0
2005-03-24 08:33:00,1.87151,1.87162,1.87144,1.87156,98600000.0
2005-03-24 08:34:00,1.87171,1.87188,1.87162,1.87184,87600001.0
2005-03-24 08:35:00,1.87186,1.87198,1.87181,1.87197,82500001.0
2005-03-24 08:36:00,1.87201,1.87209,1.87176,1.87195,61399999.0
2005-03-24 08:37:00,1.87188,1.87208,1.87184,1.87206,30800000.0
2005-03-24 08:38:00,1.87199,1.87218,1.87191,1.87218,49500000.0
2005-03-24 08:39:00,1.87209,1.87237,1.87201,1.87237,68299999.0
2005-03-24 08:40:00,1.87217,1.87254,1.87217,1.87237,107799999.0
2005-03-24 08:41:00,1.87266,1.87283,1.8723,1.87277,86500000.0
2005-03-24 08:42:00,1.87274,1.8728,1.8726,1.87273,63200000.0
2005-03-24 08:43:00,1.87251,1.87257,1.87227,1.87237,76399999.0
2005-03-24 08:44:00,1.87231,1.87239,1.87215,1.87219,94600000.0
2005-03-24 08:45:00,1.87241,1.87241,1.87222,1.87233,56400000.0
2005-03-24 08:46:00,1.87224,1.87224,1.87199,1.87218,84300001.0
2005-03-24 08:47:00,1.87224,1.87257,1.87214,1.87257,63000000.0
2005-03-24 08:48:00,1.87254,1.87254,1.87224,1.87228,70500000.0
2005-03-24 08:49:00,1.87238,1.87253,1.87238,1.87241,53599998.0
2005-03-24 08:50:00,1.87212,1.8725,1.87212,1.87249,88199999.0
2005-03-24 08:51:00,1.87231,1.87249,1.87226,1.87244,51800000.0
2005-03-24 08:52:00,1.87224,1.87249,1.8721,1.87232,84400000.0
2005-03-24 08:53:00,1.87219,1.87243,1.87212,1.87216,141799997.0
2005-03-24 08:54:00,1.87217,1.87219,1.87204,1.87206,74400000.0
2005-03-24 08:55:00,1.87204,1.87236,1.87204,1.87236,21700000.0
2005-03-24 08:56:00,1.87226,1.87226,1.87193,1.87197,83500000.0
2005-03-24 08:57:00,1.8719,1.87197,1.8719,1.87197,16600000.0
2005-03-24 08:58:00,1.87223,1.87223,1.87185,1.87204,103700000.0
2005-03-24 08:59:00,1.87213,1.87213,1.8718,1.87183,57900000.0
2005-03-24 09:00:00,1.87221,1.87225,1.87184,1.87185,74000000.0
2005-03-24 09:01:00,1.87161,1.8718,1.8714,1.8714,81699999.0
2005-03-24 09:02:00,1.87103,1.87103,1.87044,1.87044,50900000.0
2005-03-24 09:03:00,1.87042,1.87074,1.87036,1.87063,108900001.0
2005-03-24 09:04:00,1.87048,1.87067,1.87047,1.8706,81199999.0
2005-03-24 09:05:00,1.87075,1.87076,1.8705,1.87056,107400002.0
2005-03-24 09:06:00,1.87063,1.87064,1.87004,1.87009,70100000.0
2005-03-24 09:07:00,1.87008,1.8701,1.8699,1.86992,74799999.0
2005-03-24 09:08:00,1.86988,1.87036,1.86986,1.87036,61700002.0
2005-03-24 09:09:00,1.87053,1.87053,1.87035,1.87038,24200000.0
2005-03-24 09:10:00,1.87041,1.87052,1.87028,1.87028,46300000.0
2005-03-24 09:11:00,1.87021,1.87049,1.87011,1.87046,79399999.0
2005-03-24 09:12:00,1.87063,1.8708,1.87058,1.8708,39400000.0
2005-03-24 09:13:00,1.87079,1.87113,1.8707,1.87106,39300000.0
2005-03-24 09:14:00,1.87096,1.87129,1.87089,1.87105,105300002.0
2005-03-24 09:15:00,1.87101,1.87118,1.871,1.87107,78500001.0
2005-03-24 09:16:00,1.87115,1.87125,1.87098,1.8711,79499999.0
2005-03-24 09:17:00,1.87095,1.87136,1.87095,1.87124,59800001.0
2005-03-24 09:18:00,1.87143,1.87182,1.87143,1.87167,26700000.0
2005-03-24 09:19:00,1.87165,1.87169,1.87138,1.87138,67400001.0
2005-03-24 09:20:00,1.87124,1.87134,1.87105,1.87105,69900000.0
2005-03-24 09:21:00,1.87107,1.87115,1.8709,1.8709,61900001.0
2005-03-24 09:22:00,1.87104,1.87164,1.87103,1.87163,46100000.0
2005-03-24 09:23:00,1.87164,1.87179,1.8713,1.87179,54300000.0
2005-03-24 09:24:00,1.87189,1.8722,1.87188,1.87215,101800002.0
2005-03-24 09:25:00,1.87191,1.87249,1.87191,1.87237,50100000.0
2005-03-24 09:26:00,1.87239,1.87271,1.87233,1.87234,90300000.0
2005-03-24 09:27:00,1.87241,1.87252,1.87238,1.87238,81099999.0
2005-03-24 09:28:00,1.87234,1.87256,1.87234,1.87237,69800000.0
2005-03-24 09:29:00,1.87221,1.87234,1.8721,1.87219,90600001.0
2005-03-24 09:30:00,1.87186,1.87217,1.87186,1.87217,56300000.0
2005-03-24 09:31:00,1.87218,1.87235,1.87199,1.87235,47700001.0
2005-03-24 09:32:00,1.87237,1.87241,1.87219,1.87226,60900001.0
2005-03-24 09:33:00,1.87243,1.87271,1.87243,1.87262,106600000.0
2005-03-24 09:34:00,1.87263,1.87269,1.87218,1.87225,72399999.0
2005-03-24 09:35:00,1.87216,1.8722,1.87194,1.87217,86000001.0
2005-03-24 09:36:00,1.87224,1.87245,1.87224,1.87224,127399997.0
2005-03-24 09:37:00,1.87228,1.87236,1.87196,1.87206,59250000.0
2005-03-24 09:38:00,1.87199,1.87215,1.87188,1.87212,56800000.0
2005-03-24 09:39:00,1.8721,1.87222,1.87195,1.87201,59100000.0
2005-03-24 09:40:00,1.87192,1.87205,1.87185,1.87188,98000001.0
2005-03-24 09:41:00,1.87163,1.87183,1.87122,1.87125,57100000.0
2005-03-24 09:42:00,1.87121,1.87132,1.87093,1.87101,57000000.0
2005-03-24 09:43:00,1.87116,1.87132,1.87101,1.87121,56000000.0
2005-03-24 09:44:00,1.87133,1.87134,1.8709,1.87098,83800000.0
2005-03-24 09:45:00,1.87106,1.87113,1.87052,1.87072,80799999.0
2005-03-24 09:46:00,1.87087,1.87094,1.87067,1.87094,71999999.0
2005-03-24 09:47:00,1.87086,1.87103,1.87077,1.87085,81599999.0
2005-03-24 09:48:00,1.87084,1.871,1.87076,1.87089,68500000.0
2005-03-24 09:49:00,1.87082,1.87082,1.87037,1.87037,107700002.0
2005-03-24 09:50:00,1.87026,1.87073,1.87026,1.87073,56400000.0
2005-03-24 09:51:00,1.87091,1.87097,1.87072,1.87088,63700000.0
2005-03-24 09:52:00,1.87103,1.87103,1.87068,1.87068,44300001.0
2005-03-24 09:53:00,1.87081,1.87082,1.87071,1.87074,85400000.0
2005-03-24 09:54:00,1.87075,1.87149,1.87075,1.87144,58499999.0
2005-03-24 09:55:00,1.87132,1.87154,1.87111,1.87154,51200000.0
2005-03-24 09:56:00,1.87144,1.87166,1.8713,1.8715,70999998.0
2005-03-24 09:57:00,1.8714,1.8714,1.87133,1.87138,58500000.0
2005-03-24 09:58:00,1.87151,1.8716,1.8715,1.8715,50100001.0
2005-03-24 09:59:00,1.87136,1.87176,1.87136,1.87174,102099998.0
2005-03-24 10:00:00,1.87191,1.87208,1.8719,1.87205,16000000.0
2005-03-24 10:01:00,1.87223,1.87233,1.87195,1.87216,83100001.0
2005-03-24 10:02:00,1.87216,1.8731,1.87216,1.8731,41200000.0
2005-03-24 10:03:00,1.87312,1.87321,1.87284,1.87298,66999999.0
2005-03-24 10:04:00,1.87266,1.87266,1.87224,1.87228,88000000.0
2005-03-24 10:05:00,1.87216,1.87225,1.872,1.87224,50000001.0
2005-03-24 10:06:00,1.87211,1.87231,1.872,1.87214,90900000.0
2005-03-24 10:07:00,1.8723,1.8724,1.87215,1.87235,67800000.0
2005-03-24 10:08:00,1.87231,1.87242,1.87223,1.87234,71300001.0
2005-03-24 10:09:00,1.87251,1.87273,1.87235,1.87268,103500000.0
2005-03-24 10:10:00,1.87264,1.87307,1.87263,1.87296,88499999.0
2005-03-24 10:11:00,1.87271,1.87282,1.87258,1.87268,73800000.0
2005-03-24 10:12:00,1.87271,1.87275,1.87225,1.8723,61300000.0
2005-03-24 10:13:00,1.87228,1.87234,1.87218,1.87226,65399999.0
2005-03-24 10:14:00,1.87229,1.87241,1.87211,1.87225,48399999.0
2005-03-24 10:15:00,1.87239,1.87265,1.87229,1.87265,72800000.0
2005-03-24 10:16:00,1.87247,1.87276,1.87246,1.87257,83600001.0
2005-03-24 10:17:00,1.87261,1.87282,1.87255,1.87255,88050000.0
2005-03-24 10:18:00,1.87264,1.87264,1.87237,1.87249,69199999.0
2005-03-24 10:19:00,1.87248,1.87258,1.87218,1.87241,81900000.0
2005-03-24 10:20:00,1.87229,1.87234,1.87219,1.8722,89000001.0
2005-03-24 10:21:00,1.87221,1.87225,1.8719,1.87201,77800000.0
2005-03-24 10:22:00,1.87208,1.87216,1.87179,1.87183,80300000.0
2005-03-24 10:23:00,1.87174,1.87209,1.87174,1.87195,38900000.0
2005-03-24 10:24:00,1.87199,1.87231,1.87193,1.87229,80499999.0
2005-03-24 10:25:00,1.87221,1.87231,1.87207,1.87227,99500002.0
2005-03-24 10:26:00,1.87259,1.87267,1.87241,1.87255,27500000.0
2005-03-24 10:27:00,1.87249,1.87261,1.87249,1.87249,34000001.0
2005-03-24 10:28:00,1.87244,1.87266,1.8724,1.87254,63499999.0
2005-03-24 10:29:00,1.87247,1.87247,1.87228,1.87228,22200000.0
2005-03-24 10:30:00,1.87239,1.87249,1.87236,1.87236,81899999.0
2005-03-24 10:31:00,1.87245,1.87269,1.87245,1.87269,83000000.0
2005-03-24 10:32:00,1.87271,1.87276,1.87251,1.87253,179299996.0
2005-03-24 10:33:00,1.87244,1.87257,1.87236,1.87249,78400001.0
2005-03-24 10:34:00,1.87241,1.87264,1.87241,1.87249,12400000.0
2005-03-24 10:35:00,1.87257,1.87288,1.87241,1.87246,104700000.0
2005-03-24 10:36:00,1.87243,1.87243,1.87224,1.87231,41900001.0
2005-03-24 10:37:00,1.87256,1.87256,1.87216,1.87223,75699998.0
2005-03-24 10:38:00,1.87212,1.87212,1.87164,1.87173,54799999.0
2005-03-24 10:39:00,1.87171,1.87173,1.87154,1.87162,62700000.0
2005-03-24 10:40:00,1.87161,1.87169,1.87135,1.87138,85599998.0
2005-03-24 10:41:00,1.87134,1.87147,1.87128,1.87128,38500000.0
2005-03-24 10:42:00,1.87124,1.87132,1.87118,1.87132,45300000.0
2005-03-24 10:43:00,1.87135,1.8714,1.87124,1.8714,106800001.0
2005-03-24 10:44:00,1.87126,1.87149,1.87115,1.87149,55200000.0
2005-03-24 10:45:00,1.87148,1.87175,1.87148,1.87174,89650003.0
2005-03-24 10:46:00,1.87159,1.87188,1.87159,1.87184,201299999.0
2005-03-24 10:47:00,1.87188,1.87189,1.87151,1.87154,67600001.0
2005-03-24 10:48:00,1.87158,1.8717,1.87083,1.87084,58800000.0
2005-03-24 10:49:00,1.87064,1.87086,1.87049,1.87049,145800000.0
2005-03-24 10:50:00,1.87058,1.87107,1.87058,1.87099,57600000.0
2005-03-24 10:51:00,1.87091,1.87143,1.87083,1.87129,100600001.0
2005-03-24 10:52:00,1.87122,1.87137,1.87113,1.87124,60000001.0
2005-03-24 10:53:00,1.87138,1.87144,1.87117,1.8713,75599999.0
2005-03-24 10:54:00,1.87133,1.87133,1.87104,1.87112,110499997.0
2005-03-24 10:55:00,1.87106,1.87106,1.87062,1.87087,66100000.0
2005-03-24 10:56:00,1.87103,1.87111,1.87072,1.87086,88500000.0
2005-03-24 10:57:00,1.8708,1.87097,1.87073,1.87096,107700000.0
2005-03-24 10:58:00,1.87101,1.87109,1.87082,1.87104,124800000.0
2005-03-24 10:59:00,1.87094,1.87112,1.87092,1.8711,85999998.0
2005-03-24 11:00:00,1.87108,1.87109,1.87086,1.8709,72300000.0
2005-03-24 11:01:00,1.87092,1.87105,1.87085,1.87091,49900001.0
2005-03-24 11:02:00,1.87074,1.8709,1.87072,1.87082,65100000.0
2005-03-24 11:03:00,1.87101,1.87102,1.87068,1.87077,90600000.0
2005-03-24 11:04:00,1.87081,1.87081,1.87063,1.87076,105700001.0
2005-03-24 11:05:00,1.87076,1.87085,1.87026,1.87071,113800001.0
2005-03-24 11:06:00,1.87079,1.87155,1.87076,1.87152,53000000.0
2005-03-24 11:07:00,1.87153,1.87192,1.87152,1.8719,52900001.0
2005-03-24 11:08:00,1.87203,1.87216,1.87176,1.87216,73299998.0
2005-03-24 11:09:00,1.87226,1.87231,1.87202,1.87202,111600001.0
2005-03-24 11:10:00,1.87209,1.87222,1.872,1.87206,64600000.0
2005-03-24 11:11:00,1.87184,1.87202,1.87169,1.87199,47800000.0
2005-03-24 11:12:00,1.87189,1.87198,1.87167,1.87181,44000000.0
2005-03-24 11:13:00,1.87154,1.87165,1.87138,1.8714,44100000.0
2005-03-24 11:14:00,1.87131,1.87146,1.87125,1.87146,55000000.0
2005-03-24 11:15:00,1.87136,1.87157,1.87125,1.87137,39600000.0
2005-03-24 11:16:00,1.87134,1.87134,1.87095,1.87098,54800000.0
2005-03-24 11:17:00,1.87084,1.871,1.87059,1.87059,56400000.0
2005-03-24 11:18:00,1.87076,1.87087,1.87055,1.87087,89500000.0
2005-03-24 11:19:00,1.87101,1.87119,1.87083,1.87083,56600000.0
2005-03-24 11:20:00,1.87079,1.87086,1.87067,1.87083,73300000.0
2005-03-24 11:21:00,1.87079,1.87086,1.87057,1.87057,79800001.0
2005-03-24 11:22:00,1.8705,1.87057,1.86996,1.87029,128899998.0
2005-03-24 11:23:00,1.87034,1.87034,1.8701,1.87013,22800000.0
2005-03-24 11:24:00,1.87007,1.87036,1.87007,1.87035,49300001.0
2005-03-24 11:25:00,1.8703,1.87041,1.86996,1.87003,57000000.0
2005-03-24 11:26:00,1.87008,1.87008,1.86978,1.86981,69200000.0
2005-03-24 11:27:00,1.86989,1.87004,1.86978,1.86995,81599998.0
2005-03-24 11:28:00,1.86986,1.87008,1.86976,1.86999,85800000.0
2005-03-24 11:29:00,1.8703,1.87053,1.87018,1.87039,71600000.0
2005-03-24 11:30:00,1.87038,1.87045,1.87016,1.87031,56200000.0
2005-03-24 11:31:00,1.87001,1.87019,1.86972,1.86972,53700000.0
2005-03-24 11:32:00,1.86962,1.87004,1.86958,1.87004,53599999.0
2005-03-24 11:33:00,1.86999,1.87014,1.86987,1.87014,45500000.0
2005-03-24 11:34:00,1.87004,1.87014,1.86988,1.86998,82099999.0
2005-03-24 11:35:00,1.86996,1.87017,1.86988,1.87017,66399999.0
2005-03-24 11:36:00,1.86994,1.87013,1.86982,1.87013,102700000.0
2005-03-24 11:37:00,1.86997,1.87022,1.86987,1.87017,81299999.0
2005-03-24 11:38:00,1.87034,1.87085,1.87034,1.87085,87500002.0
2005-03-24 11:39:00,1.87073,1.87091,1.8706,1.8706,45800000.0
2005-03-24 11:40:00,1.87044,1.87045,1.87014,1.87025,46500000.0
2005-03-24 11:41:00,1.87036,1.87036,1.87019,1.87022,83599999.0
2005-03-24 11:42:00,1.8703,1.87041,1.87018,1.87026,97999998.0
2005-03-24 11:43:00,1.87024,1.87046,1.87014,1.87024,27700000.0
2005-03-24 11:44:00,1.87011,1.87022,1.87001,1.87022,106599998.0
2005-03-24 11:45:00,1.87006,1.8702,1.86996,1.8702,68000001.0
2005-03-24 11:46:00,1.87008,1.87008,1.86882,1.86882,124500001.0
2005-03-24 11:47:00,1.86864,1.86902,1.86852,1.86893,58100000.0
2005-03-24 11:48:00,1.86896,1.86917,1.86889,1.86917,95699998.0
2005-03-24 11:49:00,1.86913,1.86923,1.86897,1.86909,37700000.0
2005-03-24 11:50:00,1.86897,1.86897,1.86835,1.86844,96149999.0
2005-03-24 11:51:00,1.86843,1.86856,1.86829,1.86841,39900000.0
2005-03-24 11:52:00,1.86856,1.86902,1.86856,1.86877,59900000.0
2005-03-24 11:53:00,1.86861,1.86912,1.86855,1.86912,86900000.0
2005-03-24 11:54:00,1.86891,1.86937,1.86887,1.86922,35400000.0
2005-03-24 11:55:00,1.86941,1.8698,1.86941,1.86979,79600002.0
2005-03-24 11:56:00,1.86969,1.8697,1.86945,1.86955,69300000.0
2005-03-24 11:57:00,1.86939,1.86951,1.86911,1.8693,68200000.0
2005-03-24 11:58:00,1.8694,1.86971,1.86939,1.86958,66000001.0
2005-03-24 11:59:00,1.86974,1.86999,1.86974,1.86999,149099997.0
2005-03-24 12:00:00,1.87001,1.87012,1.8699,1.8699,130099998.0
2005-03-24 12:01:00,1.86974,1.87001,1.86968,1.86968,70800000.0
2005-03-24 12:02:00,1.86951,1.86963,1.86929,1.86957,65000000.0
2005-03-24 12:03:00,1.86953,1.86953,1.86933,1.86935,61100001.0
2005-03-24 12:04:00,1.8693,1.86941,1.86925,1.86928,93299998.0
2005-03-24 12:05:00,1.86926,1.86932,1.869,1.86921,62999999.0
2005-03-24 12:06:00,1.86894,1.86911,1.86894,1.86901,91599999.0
2005-03-24 12:07:00,1.86893,1.86896,1.86882,1.86885,60700001.0
2005-03-24 12:08:00,1.86883,1.86896,1.86864,1.86896,73599998.0
2005-03-24 12:09:00,1.86899,1.8692,1.86892,1.86914,54999999.0
2005-03-24 12:10:00,1.86894,1.86899,1.86877,1.86883,80300000.0
2005-03-24 12:11:00,1.86873,1.86897,1.86873,1.86889,76400001.0
2005-03-24 12:12:00,1.86879,1.869,1.86874,1.86878,52800000.0
2005-03-24 12:13:00,1.86864,1.86867,1.86851,1.86854,60900000.0
2005-03-24 12:14:00,1.86838,1.86842,1.8682,1.86834,56300000.0
2005-03-24 12:15:00,1.86843,1.86843,1.8683,1.8684,66599999.0
2005-03-24 12:16:00,1.86826,1.86859,1.86826,1.86859,29999999.0
2005-03-24 12:17:00,1.86839,1.86869,1.86839,1.8686,94599999.0
2005-03-24 12:18:00,1.86838,1.86863,1.86838,1.86849,96500000.0
2005-03-24 12:19:00,1.86846,1.8687,1.86846,1.86852,112300000.0
2005-03-24 12:20:00,1.86854,1.86862,1.86836,1.86836,37400000.0
2005-03-24 12:21:00,1.8684,1.86846,1.86832,1.86837,126100002.0
2005-03-24 12:22:00,1.86824,1.86824,1.86816,1.86823,42000000.0
2005-03-24 12:23:00,1.86818,1.86818,1.86756,1.86756,62900001.0
2005-03-24 12:24:00,1.86786,1.86801,1.86777,1.86788,124199999.0
2005-03-24 12:25:00,1.86801,1.86822,1.86796,1.86822,42200001.0
2005-03-24 12:26:00,1.86819,1.86827,1.86809,1.8682,54400000.0
2005-03-24 12:27:00,1.86824,1.86844,1.86822,1.86844,39700000.0
2005-03-24 12:28:00,1.86849,1.86883,1.86846,1.86867,93699999.0
2005-03-24 12:29:00,1.86873,1.86873,1.86835,1.86836,80600000.0
2005-03-24 12:30:00,1.86834,1.86852,1.86822,1.86844,129699999.0
2005-03-24 12:31:00,1.86841,1.86847,1.86829,1.86833,60000000.0
2005-03-24 12:32:00,1.86814,1.86831,1.86795,1.86795,84599999.0
2005-03-24 12:33:00,1.86798,1.86805,1.86782,1.86787,90600000.0
2005-03-24 12:34:00,1.86779,1.8678,1.8675,1.86767,42900000.0
2005-03-24 12:35:00,1.86776,1.86788,1.86776,1.8678,70499999.0
2005-03-24 12:36:00,1.8679,1.86823,1.86778,1.86823,60499999.0
2005-03-24 12:37:00,1.86819,1.8684,1.86819,1.8684,96400000.0
2005-03-24 12:38:00,1.86824,1.86824,1.86793,1.86823,32100000.0
2005-03-24 12:39:00,1.86831,1.86831,1.86793,1.86794,50300000.0
2005-03-24 12:40:00,1.86798,1.86812,1.86789,1.86801,55700001.0
2005-03-24 12:41:00,1.86804,1.86812,1.8678,1.86781,33800000.0
2005-03-24 12:42:00,1.86796,1.86821,1.86796,1.86817,99200003.0
2005-03-24 12:43:00,1.86834,1.86859,1.86833,1.86859,108400001.0
2005-03-24 12:44:00,1.86849,1.86863,1.8684,1.86848,52800000.0
2005-03-24 12:45:00,1.86814,1.86831,1.86802,1.86827,63199998.0
2005-03-24 12:46:00,1.86821,1.86824,1.86803,1.86824,53300000.0
2005-03-24 12:47:00,1.86825,1.86843,1.86825,1.8683,33300001.0
2005-03-24 12:48:00,1.86824,1.86849,1.86812,1.86827,45700000.0
2005-03-24 12:49:00,1.86809,1.86822,1.86791,1.86799,111499999.0
2005-03-24 12:50:00,1.86806,1.86806,1.86692,1.86708,63100000.0
2005-03-24 12:51:00,1.86718,1.86744,1.86718,1.8674,81700001.0
2005-03-24 12:52:00,1.86739,1.86751,1.86724,1.86734,62099999.0
2005-03-24 12:53:00,1.86741,1.86741,1.86719,1.86733,77899999.0
2005-03-24 12:54:00,1.86736,1.86745,1.86696,1.8671,41700000.0
2005-03-24 12:55:00,1.86716,1.86744,1.86716,1.8674,39500000.0
2005-03-24 12:56:00,1.86734,1.86748,1.86734,1.86739,29000000.0
2005-03-24 12:57:00,1.86739,1.86767,1.86739,1.86751,97700000.0
2005-03-24 12:58:00,1.86752,1.86784,1.86748,1.86777,59499999.0
2005-03-24 12:59:00,1.8678,1.86805,1.86761,1.86795,51000000.0
2005-03-24 13:00:00,1.86793,1.86802,1.86783,1.86786,106500000.0
2005-03-24 13:01:00,1.86775,1.86787,1.86775,1.86787,102800001.0
2005-03-24 13:02:00,1.86789,1.86808,1.86787,1.86808,50300000.0
2005-03-24 13:03:00,1.86822,1.86831,1.86815,1.86824,59400000.0
2005-03-24 13:04:00,1.86829,1.86831,1.8682,1.86826,47500000.0
2005-03-24 13:05:00,1.86812,1.86831,1.86809,1.86827,46700000.0
2005-03-24 13:06:00,1.86826,1.86847,1.86817,1.86831,60150000.0
2005-03-24 13:07:00,1.86827,1.86857,1.86817,1.86853,101200001.0
2005-03-24 13:08:00,1.86851,1.86875,1.86838,1.86875,98099999.0
2005-03-24 13:09:00,1.86883,1.86897,1.86883,1.86895,31600000.0
2005-03-24 13:10:00,1.86891,1.86898,1.86876,1.86883,81500000.0
2005-03-24 13:11:00,1.86893,1.86922,1.86893,1.86904,36399999.0
2005-03-24 13:12:00,1.86886,1.86894,1.86869,1.86888,26900000.0
2005-03-24 13:13:00,1.8689,1.86898,1.86876,1.86893,73900000.0
2005-03-24 13:14:00,1.86883,1.86894,1.86871,1.86894,80600001.0
2005-03-24 13:15:00,1.86883,1.86883,1.86849,1.86855,47100000.0
2005-03-24 13:16:00,1.86886,1.86893,1.86859,1.86883,70299999.0
2005-03-24 13:17:00,1.86901,1.86924,1.86881,1.86902,88099999.0
2005-03-24 13:18:00,1.86886,1.86891,1.86855,1.86855,35200000.0
2005-03-24 13:19:00,1.86869,1.8687,1.86845,1.8687,67600000.0
2005-03-24 13:20:00,1.86858,1.86872,1.86855,1.86869,75699999.0
2005-03-24 13:21:00,1.86873,1.86873,1.86846,1.86854,86100000.0
2005-03-24 13:22:00,1.86849,1.86858,1.86837,1.86837,81500000.0
2005-03-24 13:23:00,1.86849,1.86856,1.86826,1.86829,45000000.0
2005-03-24 13:24:00,1.86824,1.86826,1.86812,1.86812,32500000.0
2005-03-24 13:25:00,1.86836,1.86853,1.86815,1.8682,69199998.0
2005-03-24 13:26:00,1.86833,1.86834,1.86797,1.86805,110800001.0
2005-03-24 13:27:00,1.868,1.868,1.86781,1.8679,109200001.0
2005-03-24 13:28:00,1.86779,1.86793,1.86779,1.86791,50900000.0
2005-03-24 13:29:00,1.86782,1.86795,1.86776,1.86786,112199998.0
2005-03-24 13:30:00,1.86779,1.86804,1.86779,1.86786,100700001.0
2005-03-24 13:31:00,1.86798,1.8681,1.86787,1.86803,61300000.0
2005-03-24 13:32:00,1.86796,1.86828,1.86796,1.86819,141300001.0
2005-03-24 13:33:00,1.86846,1.86851,1.86834,1.86836,51500000.0
2005-03-24 13:34:00,1.86834,1.86858,1.86827,1.86858,67899999.0
2005-03-24 13:35:00,1.86856,1.86858,1.86845,1.86856,77899999.0
2005-03-24 13:36:00,1.86863,1.86866,1.86844,1.86861,132300001.0
2005-03-24 13:37:00,1.86856,1.86863,1.86841,1.86841,81599999.0
2005-03-24 13:38:00,1.86851,1.8686,1.8684,1.86845,91900000.0
2005-03-24 13:39:00,1.86848,1.86863,1.86836,1.86857,92600001.0
2005-03-24 13:40:00,1.86878,1.86887,1.86858,1.86875,116600000.0
2005-03-24 13:41:00,1.86884,1.86931,1.86873,1.86923,98900000.0
2005-03-24 13:42:00,1.86918,1.86946,1.86905,1.86943,109200001.0
2005-03-24 13:43:00,1.86939,1.87011,1.86931,1.87011,53799999.0
2005-03-24 13:44:00,1.87011,1.87014,1.8698,1.86989,45100001.0
2005-03-24 13:45:00,1.86973,1.86995,1.86972,1.86982,106799999.0
2005-03-24 13:46:00,1.86981,1.86991,1.86967,1.86979,106000001.0
2005-03-24 13:47:00,1.86969,1.86989,1.86966,1.86974,38300000.0
2005-03-24 13:48:00,1.86983,1.86985,1.86974,1.86981,41900000.0
2005-03-24 13:49:00,1.86976,1.86991,1.86965,1.86991,72300000.0
2005-03-24 13:50:00,1.8698,1.86993,1.86969,1.86969,110299998.0
2005-03-24 13:51:00,1.86993,1.87009,1.86977,1.86985,82600000.0
2005-03-24 13:52:00,1.86988,1.86988,1.86932,1.86936,76800002.0
2005-03-24 13:53:00,1.86946,1.8697,1.86932,1.86969,75400001.0
2005-03-24 13:54:00,1.86956,1.86964,1.86941,1.86946,92200001.0
2005-03-24 13:55:00,1.86949,1.8696,1.86938,1.86945,108500000.0
2005-03-24 13:56:00,1.86945,1.86962,1.86932,1.86932,64900000.0
2005-03-24 13:57:00,1.86933,1.86944,1.86926,1.86928,97099999.0
2005-03-24 13:58:00,1.86932,1.86963,1.86932,1.86963,39100000.0
2005-03-24 13:59:00,1.86945,1.86954,1.86902,1.86902,104499999.0
2005-03-24 14:00:00,1.86886,1.86962,1.86878,1.86952,91900000.0
2005-03-24 14:01:00,1.8696,1.86967,1.86947,1.86965,70000001.0
2005-03-24 14:02:00,1.86978,1.86993,1.86974,1.86985,74599999.0
2005-03-24 14:03:00,1.86999,1.87008,1.86989,1.86992,91200001.0
2005-03-24 14:04:00,1.87004,1.87026,1.86999,1.87025,56300000.0
2005-03-24 14:05:00,1.87023,1.87097,1.87023,1.87093,45600000.0
2005-03-24 14:06:00,1.87088,1.87088,1.87058,1.87058,27400000.0
2005-03-24 14:07:00,1.87039,1.8705,1.87031,1.87034,43400000.0
2005-03-24 14:08:00,1.87038,1.8704,1.87027,1.8704,95600000.0
2005-03-24 14:09:00,1.87049,1.87053,1.87031,1.87048,88000000.0
2005-03-24 14:10:00,1.87081,1.87091,1.87058,1.8708,38300000.0
2005-03-24 14:11:00,1.87086,1.87091,1.87079,1.8708,27800000.0
2005-03-24 14:12:00,1.87081,1.87081,1.87071,1.87074,70200000.0
2005-03-24 14:13:00,1.87056,1.8707,1.87047,1.87058,74800000.0
2005-03-24 14:14:00,1.87051,1.87064,1.87051,1.87053,67000000.0
2005-03-24 14:15:00,1.87068,1.87071,1.87057,1.87058,68600000.0
2005-03-24 14:16:00,1.87084,1.87097,1.87081,1.87081,62000000.0
2005-03-24 14:17:00,1.87089,1.87099,1.87083,1.87094,50500000.0
2005-03-24 14:18:00,1.87084,1.87092,1.87062,1.87069,50099999.0
2005-03-24 14:19:00,1.87064,1.87086,1.87062,1.87077,56399999.0
2005-03-24 14:20:00,1.87057,1.87082,1.87057,1.87082,15400000.0
2005-03-24 14:21:00,1.87061,1.87091,1.87057,1.87091,77400001.0
2005-03-24 14:22:00,1.87108,1.87134,1.87103,1.87134,66900000.0
2005-03-24 14:23:00,1.87139,1.87148,1.8713,1.87132,103850000.0
2005-03-24 14:24:00,1.8712,1.87148,1.8712,1.87133,56900000.0
2005-03-24 14:25:00,1.87126,1.87139,1.871,1.871,116800000.0
2005-03-24 14:26:00,1.87101,1.87109,1.87082,1.8709,102700000.0
2005-03-24 14:27:00,1.87086,1.87119,1.87083,1.87114,37500000.0
2005-03-24 14:28:00,1.87105,1.87115,1.87081,1.87087,52400000.0
2005-03-24 14:29:00,1.87086,1.87101,1.87076,1.87092,49000000.0
2005-03-24 14:30:00,1.87078,1.87087,1.87041,1.87041,67799998.0
2005-03-24 14:31:00,1.87029,1.87062,1.87029,1.8705,54699999.0
2005-03-24 14:32:00,1.87069,1.87069,1.87046,1.87051,52400000.0
2005-03-24 14:33:00,1.87053,1.87084,1.87037,1.87071,88000000.0
2005-03-24 14:34:00,1.87063,1.87067,1.87041,1.87055,42300000.0
2005-03-24 14:35:00,1.87058,1.87073,1.87058,1.87064,64100000.0
2005-03-24 14:36:00,1.87069,1.8707,1.87054,1.87066,89499999.0
2005-03-24 14:37:00,1.87052,1.87085,1.87052,1.87081,106400001.0
2005-03-24 14:38:00,1.87105,1.87105,1.87081,1.87096,63300000.0
2005-03-24 14:39:00,1.87088,1.87088,1.87055,1.8707,43200000.0
2005-03-24 14:40:00,1.87079,1.87094,1.87074,1.87088,67900001.0
2005-03-24 14:41:00,1.87084,1.8709,1.8707,1.87072,80899999.0
2005-03-24 14:42:00,1.87072,1.87091,1.87069,1.87073,112699999.0
2005-03-24 14:43:00,1.87069,1.87084,1.87069,1.87079,121500002.0
2005-03-24 14:44:00,1.87071,1.87079,1.87049,1.87059,64300000.0
2005-03-24 14:45:00,1.8706,1.87065,1.8704,1.87045,46700000.0
2005-03-24 14:46:00,1.87059,1.87059,1.87046,1.87057,29300000.0
2005-03-24 14:47:00,1.87049,1.87066,1.87036,1.87036,52600000.0
2005-03-24 14:48:00,1.87031,1.87036,1.87017,1.87017,44900000.0
2005-03-24 14:49:00,1.87023,1.87036,1.87014,1.87026,59600000.0
2005-03-24 14:50:00,1.87033,1.87043,1.87013,1.87013,52200000.0
2005-03-24 14:51:00,1.87004,1.87036,1.87004,1.87027,89200001.0
2005-03-24 14:52:00,1.87023,1.8703,1.87005,1.87011,58100000.0
2005-03-24 14:53:00,1.86995,1.86995,1.86954,1.8696,28600000.0
2005-03-24 14:54:00,1.86968,1.86972,1.8695,1.86969,78900001.0
2005-03-24 14:55:00,1.86981,1.86985,1.86963,1.86971,71900001.0
2005-03-24 14:56:00,1.86966,1.86971,1.86955,1.86971,83800001.0
2005-03-24 14:57:00,1.86979,1.86987,1.86962,1.86962,124300000.0
2005-03-24 14:58:00,1.86954,1.86986,1.86941,1.86945,89246995.0
2005-03-24 14:59:00,1.86947,1.86947,1.86935,1.86939,58400000.0
2005-03-24 15:00:00,1.86938,1.86944,1.86908,1.86919,82099999.0
2005-03-24 15:01:00,1.86901,1.86924,1.86898,1.86918,24600000.0
2005-03-24 15:02:00,1.86936,1.86942,1.86918,1.8692,84799999.0
2005-03-24 15:03:00,1.86919,1.8693,1.86912,1.86927,45900000.0
2005-03-24 15:04:00,1.86899,1.8692,1.86891,1.86896,63000000.0
2005-03-24 15:05:00,1.86898,1.86904,1.86886,1.869,105599998.0
2005-03-24 15:06:00,1.86869,1.86883,1.86853,1.86853,70000001.0
2005-03-24 15:07:00,1.86842,1.86842,1.86823,1.86832,83500001.0
2005-03-24 15:08:00,1.86833,1.86838,1.86784,1.86795,55699999.0
2005-03-24 15:09:00,1.86803,1.86805,1.86767,1.86782,55100000.0
2005-03-24 15:10:00,1.86783,1.8681,1.86775,1.8681,78500000.0
2005-03-24 15:11:00,1.86825,1.86846,1.86819,1.86838,57300000.0
2005-03-24 15:12:00,1.86871,1.8691,1.86865,1.86899,78800000.0
2005-03-24 15:13:00,1.86905,1.86911,1.86881,1.86881,53799999.0
2005-03-24 15:14:00,1.86881,1.86902,1.86881,1.869,72100002.0
2005-03-24 15:15:00,1.86884,1.86896,1.86867,1.86875,84699999.0
2005-03-24 15:16:00,1.86871,1.86874,1.86843,1.86848,23800000.0
2005-03-24 15:17:00,1.86838,1.86847,1.8683,1.86843,93100001.0
2005-03-24 15:18:00,1.86849,1.86849,1.86804,1.86817,83500000.0
2005-03-24 15:19:00,1.86816,1.86827,1.86803,1.86814,77100001.0
2005-03-24 15:20:00,1.86817,1.86817,1.86773,1.86778,67100000.0
2005-03-24 15:21:00,1.86788,1.86798,1.86787,1.86795,39600000.0
2005-03-24 15:22:00,1.86794,1.86827,1.86788,1.86819,45600000.0
2005-03-24 15:23:00,1.86826,1.86827,1.86818,1.86818,57900000.0
2005-03-24 15:24:00,1.86824,1.86834,1.86806,1.8683,64100000.0
2005-03-24 15:25:00,1.8684,1.86872,1.8684,1.86858,125400002.0
2005-03-24 15:26:00,1.86873,1.8688,1.86844,1.86876,81600000.0
2005-03-24 15:27:00,1.86893,1.86907,1.86886,1.86905,44200000.0
2005-03-24 15:28:00,1.86899,1.86909,1.86879,1.86904,101400000.0
2005-03-24 15:29:00,1.86891,1.86898,1.86875,1.86887,85599999.0
2005-03-24 15:30:00,1.86916,1.87009,1.86916,1.86975,53999999.0
2005-03-24 15:31:00,1.86929,1.86962,1.86909,1.86917,26200000.0
2005-03-24 15:32:00,1.86893,1.86919,1.86878,1.8689,79799998.0
2005-03-24 15:33:00,1.86893,1.86894,1.86822,1.86826,59670001.0
2005-03-24 15:34:00,1.86824,1.86892,1.86824,1.86881,111800001.0
2005-03-24 15:35:00,1.86879,1.86898,1.86871,1.86898,54699999.0
2005-03-24 15:36:00,1.86902,1.86959,1.86902,1.86926,76900000.0
2005-03-24 15:37:00,1.86918,1.86943,1.86907,1.86939,14900000.0
2005-03-24 15:38:00,1.86936,1.87007,1.86936,1.87003,66200001.0
2005-03-24 15:39:00,1.87015,1.8715,1.87015,1.8715,43700000.0
2005-03-24 15:40:00,1.87154,1.87198,1.87131,1.87198,61700000.0
2005-03-24 15:41:00,1.87221,1.8723,1.87186,1.87197,108300002.0
2005-03-24 15:42:00,1.87205,1.87219,1.87184,1.87218,110600000.0
2005-03-24 15:43:00,1.87233,1.87262,1.87233,1.87248,96100001.0
2005-03-24 15:44:00,1.87244,1.87282,1.87238,1.87252,110199999.0
2005-03-24 15:45:00,1.87233,1.87239,1.87216,1.87227,53000000.0
2005-03-24 15:46:00,1.87213,1.87215,1.87155,1.87155,63000000.0
2005-03-24 15:47:00,1.8714,1.87146,1.87113,1.87113,62700001.0
2005-03-24 15:48:00,1.87091,1.87107,1.87075,1.87086,89200001.0
2005-03-24 15:49:00,1.87081,1.87118,1.87081,1.87104,55600000.0
2005-03-24 15:50:00,1.87094,1.87129,1.87093,1.87106,84899999.0
2005-03-24 15:51:00,1.87123,1.87123,1.87016,1.8703,86600000.0
2005-03-24 15:52:00,1.87043,1.87051,1.87014,1.87022,106099999.0
2005-03-24 15:53:00,1.87026,1.87049,1.8701,1.87047,49100001.0
2005-03-24 15:54:00,1.87077,1.87091,1.87054,1.87073,45500000.0
2005-03-24 15:55:00,1.87081,1.87091,1.87069,1.87075,96099999.0
2005-03-24 15:56:00,1.87084,1.8714,1.87073,1.87134,101299999.0
2005-03-24 15:57:00,1.87141,1.8715,1.87114,1.8712,61500000.0
2005-03-24 15:58:00,1.87114,1.87147,1.87111,1.87147,84900002.0
2005-03-24 15:59:00,1.87129,1.87176,1.87128,1.87176,84599998.0
2005-03-24 16:00:00,1.87191,1.87219,1.87164,1.87219,110399999.0
2005-03-24 16:01:00,1.87238,1.8724,1.87201,1.87215,69600001.0
2005-03-24 16:02:00,1.87209,1.87245,1.87189,1.87236,83500003.0
2005-03-24 16:03:00,1.87234,1.87305,1.87234,1.87291,63500000.0
2005-03-24 16:04:00,1.87293,1.87305,1.87252,1.87254,101700002.0
2005-03-24 16:05:00,1.87251,1.8726,1.87193,1.87241,84400002.0
2005-03-24 16:06:00,1.87261,1.87276,1.87248,1.87265,62700001.0
2005-03-24 16:07:00,1.87259,1.87291,1.87242,1.87242,93500002.0
2005-03-24 16:08:00,1.87249,1.87287,1.87248,1.87287,91100000.0
2005-03-24 16:09:00,1.87318,1.87337,1.87308,1.87333,99100002.0
2005-03-24 16:10:00,1.87333,1.87353,1.87305,1.87305,70799998.0
2005-03-24 16:11:00,1.87301,1.8732,1.87286,1.87298,64700000.0
2005-03-24 16:12:00,1.87271,1.87278,1.87216,1.87216,38400000.0
2005-03-24 16:13:00,1.87223,1.87233,1.87214,1.87231,78600000.0
2005-03-24 16:14:00,1.87231,1.87237,1.87208,1.87215,55500000.0
2005-03-24 16:15:00,1.87233,1.87233,1.87191,1.87193,95899999.0
2005-03-24 16:16:00,1.8718,1.87194,1.87176,1.87176,41800000.0
2005-03-24 16:17:00,1.87166,1.87192,1.8714,1.87145,91800000.0
2005-03-24 16:18:00,1.87121,1.87157,1.87117,1.87141,46400001.0
2005-03-24 16:19:00,1.87124,1.87151,1.87124,1.87135,63999999.0
2005-03-24 16:20:00,1.87141,1.87158,1.87141,1.87144,33100000.0
2005-03-24 16:21:00,1.87156,1.87161,1.87126,1.87126,41500000.0
2005-03-24 16:22:00,1.87124,1.87147,1.87122,1.87144,57800000.0
2005-03-24 16:23:00,1.87148,1.87152,1.87133,1.8714,55600000.0
2005-03-24 16:24:00,1.87136,1.87143,1.87128,1.8713,66599999.0
2005-03-24 16:25:00,1.87133,1.87147,1.87121,1.87141,128800001.0
2005-03-24 16:26:00,1.87153,1.87163,1.87138,1.87138,91900000.0
2005-03-24 16:27:00,1.87139,1.87144,1.87105,1.87105,52100000.0
2005-03-24 16:28:00,1.87102,1.87112,1.87092,1.87103,101199999.0
2005-03-24 16:29:00,1.87086,1.87103,1.87083,1.87101,59000000.0
2005-03-24 16:30:00,1.87086,1.87086,1.87053,1.87072,101899997.0
2005-03-24 16:31:00,1.87081,1.87089,1.87038,1.87044,109399999.0
2005-03-24 16:32:00,1.8706,1.87073,1.87055,1.87073,53800000.0
2005-03-24 16:33:00,1.87097,1.87105,1.87081,1.87095,85500001.0
2005-03-24 16:34:00,1.87111,1.8714,1.87107,1.8712,73999999.0
2005-03-24 16:35:00,1.87104,1.87111,1.87095,1.87097,84999999.0
2005-03-24 16:36:00,1.87089,1.871,1.87081,1.8709,103999998.0
2005-03-24 16:37:00,1.87081,1.87091,1.87076,1.87091,58100001.0
2005-03-24 16:38:00,1.87096,1.87108,1.87081,1.87098,59099999.0
2005-03-24 16:39:00,1.87094,1.87104,1.87086,1.87094,44500000.0
2005-03-24 16:40:00,1.87087,1.87102,1.87069,1.87082,123599997.0
2005-03-24 16:41:00,1.87049,1.87097,1.87049,1.87074,78000000.0
2005-03-24 16:42:00,1.87083,1.87096,1.8706,1.87063,79800001.0
2005-03-24 16:43:00,1.87051,1.87051,1.87031,1.87034,60100001.0
2005-03-24 16:44:00,1.87011,1.87032,1.87011,1.87029,27500000.0
2005-03-24 16:45:00,1.8703,1.8704,1.87013,1.87013,25100000.0
2005-03-24 16:46:00,1.87014,1.87027,1.86999,1.86999,135599998.0
2005-03-24 16:47:00,1.87006,1.87018,1.8699,1.86991,111200000.0
2005-03-24 16:48:00,1.86981,1.87003,1.86981,1.86988,56600000.0
2005-03-24 16:49:00,1.86991,1.87001,1.86978,1.86978,49600000.0
2005-03-24 16:50:00,1.86983,1.87006,1.86983,1.87004,84900001.0
2005-03-24 16:51:00,1.87023,1.87031,1.87001,1.87026,106800003.0
2005-03-24 16:52:00,1.87029,1.8705,1.87026,1.87039,70400000.0
2005-03-24 16:53:00,1.87063,1.87083,1.87063,1.87083,58700000.0
2005-03-24 16:54:00,1.87054,1.87081,1.87054,1.87065,78146993.0
2005-03-24 16:55:00,1.87069,1.87101,1.87057,1.87101,47700000.0
2005-03-24 16:56:00,1.87082,1.87098,1.87071,1.87081,70000001.0
2005-03-24 16:57:00,1.87101,1.87117,1.87088,1.87117,121199999.0
2005-03-24 16:58:00,1.87116,1.8714,1.87111,1.8714,64900001.0
2005-03-24 16:59:00,1.87151,1.87151,1.87123,1.87123,53100001.0
2005-03-24 17:00:00,1.87121,1.87124,1.87075,1.87075,51500000.0
2005-03-24 17:01:00,1.87086,1.87114,1.87073,1.87114,85499998.0
2005-03-24 17:02:00,1.87119,1.87133,1.87112,1.87117,116299999.0
2005-03-24 17:03:00,1.87124,1.87142,1.87123,1.87136,68100000.0
2005-03-24 17:04:00,1.87133,1.87157,1.87131,1.87144,37100000.0
2005-03-24 17:05:00,1.87142,1.87164,1.8712,1.8712,57399999.0
2005-03-24 17:06:00,1.87113,1.8712,1.87094,1.87107,71800000.0
2005-03-24 17:07:00,1.87106,1.87132,1.87106,1.87132,56200001.0
2005-03-24 17:08:00,1.87109,1.87113,1.87096,1.87103,52300000.0
2005-03-24 17:09:00,1.87081,1.87081,1.87053,1.87062,39400000.0
2005-03-24 17:10:00,1.87031,1.87079,1.87015,1.87074,103600000.0
2005-03-24 17:11:00,1.87071,1.87138,1.87071,1.87138,42400000.0
2005-03-24 17:12:00,1.87129,1.87129,1.87103,1.87103,76399999.0
2005-03-24 17:13:00,1.8711,1.87115,1.87091,1.87091,73000000.0
2005-03-24 17:14:00,1.87089,1.87105,1.87055,1.87055,79300000.0
2005-03-24 17:15:00,1.87061,1.87076,1.87058,1.87063,71700000.0
2005-03-24 17:16:00,1.87077,1.87083,1.87075,1.87076,96099998.0
2005-03-24 17:17:00,1.87073,1.87075,1.87038,1.87038,20400000.0
2005-03-24 17:18:00,1.87021,1.87064,1.87015,1.87017,89100001.0
2005-03-24 17:19:00,1.87006,1.87008,1.86987,1.87008,86700000.0
2005-03-24 17:20:00,1.86995,1.87004,1.86908,1.86908,119200002.0
2005-03-24 17:21:00,1.86893,1.86902,1.86878,1.86888,107299999.0
2005-03-24 17:22:00,1.86903,1.86904,1.8687,1.86886,61799999.0
2005-03-24 17:23:00,1.86889,1.86922,1.86882,1.86917,83400000.0
2005-03-24 17:24:00,1.86942,1.86983,1.86942,1.86979,25500000.0
2005-03-24 17:25:00,1.86979,1.87006,1.86968,1.86992,40300000.0
2005-03-24 17:26:00,1.86991,1.87003,1.86968,1.8697,48800000.0
2005-03-24 17:27:00,1.86967,1.86973,1.86959,1.86969,91499999.0
2005-03-24 17:28:00,1.86974,1.87007,1.86969,1.87007,35600000.0
2005-03-24 17:29:00,1.87021,1.87042,1.87008,1.87008,68399999.0
2005-03-24 17:30:00,1.8702,1.8704,1.87013,1.8704,117899999.0
2005-03-24 17:31:00,1.87026,1.87026,1.86986,1.8699,58850000.0
2005-03-24 17:32:00,1.87001,1.8703,1.87001,1.87027,93200001.0
2005-03-24 17:33:00,1.87029,1.87041,1.87011,1.87029,51000000.0
2005-03-24 17:34:00,1.87036,1.87046,1.87029,1.87037,48600000.0
2005-03-24 17:35:00,1.87015,1.87026,1.8698,1.8698,74899998.0
2005-03-24 17:36:00,1.86961,1.86962,1.86934,1.86958,90500000.0
2005-03-24 17:37:00,1.86956,1.86985,1.8694,1.86985,84500002.0
2005-03-24 17:38:00,1.8701,1.87016,1.86996,1.87,33700000.0
2005-03-24 17:39:00,1.87004,1.87061,1.86993,1.87046,75500000.0
2005-03-24 17:40:00,1.87051,1.87054,1.86989,1.86989,108899999.0
2005-03-24 17:41:00,1.86998,1.87004,1.86945,1.86956,135200001.0
2005-03-24 17:42:00,1.86976,1.8698,1.86941,1.86956,22200000.0
2005-03-24 17:43:00,1.86966,1.86967,1.86922,1.86928,55100000.0
2005-03-24 17:44:00,1.86931,1.86934,1.86899,1.8691,86000001.0
2005-03-24 17:45:00,1.86909,1.8693,1.86898,1.86922,82699999.0
2005-03-24 17:46:00,1.86946,1.86958,1.86935,1.86935,50300000.0
2005-03-24 17:47:00,1.86946,1.86958,1.86934,1.86958,44400000.0
2005-03-24 17:48:00,1.86957,1.86972,1.8694,1.8694,73800000.0
2005-03-24 17:49:00,1.86934,1.86934,1.86896,1.86903,131199999.0
2005-03-24 17:50:00,1.86906,1.86909,1.86877,1.86881,78600000.0
2005-03-24 17:51:00,1.86891,1.86922,1.86891,1.86893,85600000.0
2005-03-24 17:52:00,1.86883,1.86889,1.86813,1.86819,86300000.0
2005-03-24 17:53:00,1.86798,1.86817,1.86793,1.86793,70700000.0
2005-03-24 17:54:00,1.86804,1.86849,1.86802,1.86849,50700000.0
2005-03-24 17:55:00,1.86853,1.86886,1.86853,1.86873,162999998.0
2005-03-24 17:56:00,1.86871,1.86877,1.86847,1.86877,43100000.0
2005-03-24 17:57:00,1.86888,1.86907,1.86872,1.86907,44499999.0
2005-03-24 17:58:00,1.86909,1.86972,1.86902,1.86966,39000000.0
2005-03-24 17:59:00,1.86978,1.86992,1.86968,1.86976,58900000.0
2005-03-24 18:00:00,1.86969,1.87001,1.86962,1.86988,105000000.0
2005-03-24 18:01:00,1.86991,1.87047,1.86962,1.87047,951000009.0
2005-03-24 18:02:00,1.87076,1.87169,1.87049,1.87137,1145899999.0
2005-03-24 18:03:00,1.87134,1.87162,1.87099,1.87106,1378800003.0
2005-03-24 18:04:00,1.87106,1.87106,1.8705,1.8705,817500000.0
2005-03-24 18:05:00,1.8706,1.87075,1.87048,1.87048,1047900003.0
2005-03-24 18:06:00,1.87052,1.87113,1.87047,1.87097,874799996.0
2005-03-24 18:07:00,1.87097,1.87105,1.87066,1.87084,1190499999.0
2005-03-24 18:08:00,1.87097,1.87104,1.87068,1.87086,1204700006.0
2005-03-24 18:09:00,1.871,1.87127,1.8708,1.87091,467399999.0
2005-03-24 18:10:00,1.87072,1.87099,1.87056,1.87074,725350000.0
2005-03-24 18:11:00,1.87075,1.87101,1.8707,1.87101,727999991.0
2005-03-24 18:12:00,1.87096,1.87182,1.87085,1.87181,770746996.0
2005-03-24 18:13:00,1.87179,1.87179,1.87129,1.87158,518199999.0
2005-03-24 18:14:00,1.8717,1.87172,1.87111,1.87111,779550001.0
2005-03-24 18:15:00,1.87122,1.87155,1.87116,1.87144,855999998.0
2005-03-24 18:16:00,1.87149,1.87165,1.87127,1.87128,723700001.0
2005-03-24 18:17:00,1.87142,1.87146,1.87132,1.87137,428599998.0
2005-03-24 18:18:00,1.87132,1.87137,1.87113,1.87123,714949995.0
2005-03-24 18:19:00,1.8713,1.87144,1.87104,1.87106,488000001.0
2005-03-24 18:20:00,1.87098,1.8712,1.87092,1.87102,514099999.0
2005-03-24 18:21:00,1.87096,1.8714,1.87096,1.87126,716099999.0
2005-03-24 18:22:00,1.87126,1.87152,1.87126,1.87136,497700000.0
2005-03-24 18:23:00,1.87134,1.8716,1.87117,1.87141,913000003.0
2005-03-24 18:24:00,1.87141,1.87148,1.87118,1.8714,891899992.0
2005-03-24 18:25:00,1.87127,1.87134,1.87099,1.87112,745799996.0
2005-03-24 18:26:00,1.87106,1.87109,1.87072,1.87097,534099996.0
2005-03-24 18:27:00,1.87103,1.87136,1.87097,1.87136,819400001.0
2005-03-24 18:28:00,1.87125,1.87173,1.8711,1.87116,417399997.0
2005-03-24 18:29:00,1.87106,1.87117,1.8704,1.87063,855399997.0
2005-03-24 18:30:00,1.87053,1.8706,1.86974,1.86978,760800005.0
2005-03-24 18:31:00,1.86989,1.87004,1.86978,1.87004,412000001.0
2005-03-24 18:32:00,1.87009,1.8702,1.86992,1.87016,332299999.0
2005-03-24 18:33:00,1.87018,1.87031,1.87009,1.87014,761800000.0
2005-03-24 18:34:00,1.87026,1.87032,1.86976,1.86983,572900002.0
2005-03-24 18:35:00,1.86972,1.86989,1.86964,1.86975,465100002.0
2005-03-24 18:36:00,1.86974,1.86982,1.86957,1.86976,111400000.0
2005-03-24 18:37:00,1.8696,1.86962,1.86887,1.86895,97299999.0
2005-03-24 18:38:00,1.86908,1.86948,1.86894,1.8692,172199999.0
2005-03-24 18:39:00,1.86916,1.86947,1.8691,1.86947,201700000.0
2005-03-24 18:40:00,1.86951,1.86962,1.86921,1.86944,304600000.0
2005-03-24 18:41:00,1.86951,1.87022,1.86951,1.86999,341370000.0
2005-03-24 18:42:00,1.86982,1.86992,1.86922,1.86989,144500000.0
2005-03-24 18:43:00,1.86977,1.86991,1.86941,1.86963,57500000.0
2005-03-24 18:44:00,1.86961,1.86979,1.86943,1.86954,501599996.0
2005-03-24 18:45:00,1.86956,1.86989,1.8695,1.86962,149700001.0
2005-03-24 18:46:00,1.86971,1.87,1.86962,1.86978,186200001.0
2005-03-24 18:47:00,1.86999,1.87036,1.86995,1.87016,252699999.0
2005-03-24 18:48:00,1.87018,1.87027,1.86994,1.87008,353499996.0
2005-03-24 18:49:00,1.87021,1.87056,1.87017,1.87052,94199999.0
2005-03-24 18:50:00,1.87056,1.87067,1.87019,1.87065,169999999.0
2005-03-24 18:51:00,1.87086,1.87108,1.87074,1.87098,351699998.0
2005-03-24 18:52:00,1.87096,1.87096,1.87028,1.8704,554199999.0
2005-03-24 18:53:00,1.87033,1.87033,1.86986,1.86986,440599994.0
2005-03-24 18:54:00,1.86996,1.87036,1.86996,1.87011,219699997.0
2005-03-24 18:55:00,1.87017,1.87041,1.86999,1.87041,647800005.0
2005-03-24 18:56:00,1.87044,1.87107,1.87044,1.87055,150899999.0
2005-03-24 18:57:00,1.87054,1.87094,1.87039,1.87094,434499998.0
2005-03-24 18:58:00,1.87087,1.87087,1.87049,1.87055,757300000.0
2005-03-24 18:59:00,1.8704,1.87062,1.87023,1.87041,358700000.0
2005-03-24 19:00:00,1.87051,1.8708,1.87041,1.87072,201849999.0
2005-03-24 19:01:00,1.87054,1.8707,1.87041,1.87041,118899999.0
2005-03-24 19:02:00,1.87034,1.87039,1.87016,1.87023,446299996.0
2005-03-24 19:03:00,1.87029,1.8703,1.86981,1.86995,560349996.0
2005-03-24 19:04:00,1.86998,1.87005,1.86959,1.86963,266200000.0
2005-03-24 19:05:00,1.86962,1.86966,1.86928,1.86941,179100001.0
2005-03-24 19:06:00,1.8693,1.86933,1.86864,1.86887,640200002.0
2005-03-24 19:07:00,1.86878,1.86907,1.86868,1.86884,329000000.0
2005-03-24 19:08:00,1.86883,1.86896,1.8687,1.86896,461699993.0
2005-03-24 19:09:00,1.86898,1.8695,1.86878,1.86937,293700001.0
2005-03-24 19:10:00,1.86953,1.86992,1.8694,1.86961,365050002.0
2005-03-24 19:11:00,1.86973,1.87002,1.86966,1.86984,129499999.0
2005-03-24 19:12:00,1.86968,1.86989,1.86968,1.86968,152600000.0
2005-03-24 19:13:00,1.86952,1.86998,1.86933,1.86998,466599999.0
2005-03-24 19:14:00,1.86997,1.87025,1.8697,1.8701,313199998.0
2005-03-24 19:15:00,1.87004,1.87029,1.86978,1.87008,351700000.0
2005-03-24 19:16:00,1.86988,1.86999,1.86966,1.86969,133000000.0
2005-03-24 19:17:00,1.86969,1.86987,1.86965,1.86965,175599999.0
2005-03-24 19:18:00,1.86971,1.86985,1.86947,1.86977,287700002.0
2005-03-24 19:19:00,1.8695,1.86987,1.8695,1.86964,307400000.0
2005-03-24 19:20:00,1.86965,1.86975,1.86952,1.86958,309499999.0
2005-03-24 19:21:00,1.86955,1.86955,1.8694,1.86954,282300001.0
2005-03-24 19:22:00,1.8695,1.86969,1.8694,1.86963,295000001.0
2005-03-24 19:23:00,1.86963,1.86989,1.86946,1.8697,289600000.0
2005-03-24 19:24:00,1.86968,1.87002,1.86957,1.86999,138400000.0
2005-03-24 19:25:00,1.86995,1.87,1.86976,1.86996,60200001.0
2005-03-24 19:26:00,1.86988,1.86988,1.86963,1.86973,347699999.0
2005-03-24 19:27:00,1.86979,1.87006,1.86978,1.86986,527099996.0
2005-03-24 19:28:00,1.86996,1.87016,1.86978,1.8699,424399999.0
2005-03-24 19:29:00,1.86991,1.87015,1.86987,1.87005,265500000.0
2005-03-24 19:30:00,1.86996,1.87028,1.86995,1.87014,543600002.0
2005-03-24 19:31:00,1.8702,1.87054,1.87014,1.87026,239899999.0
2005-03-24 19:32:00,1.87021,1.87034,1.87,1.87004,312800004.0
2005-03-24 19:33:00,1.87002,1.87019,1.8699,1.87012,322750000.0
2005-03-24 19:34:00,1.87009,1.87021,1.8699,1.8699,224599998.0
2005-03-24 19:35:00,1.87005,1.87012,1.86993,1.87008,359200000.0
2005-03-24 19:36:00,1.86997,1.87012,1.86989,1.87004,356200002.0
2005-03-24 19:37:00,1.87011,1.87046,1.8701,1.87027,228500003.0
2005-03-24 19:38:00,1.87015,1.87031,1.8701,1.87031,69500000.0
2005-03-24 19:39:00,1.87036,1.87083,1.8701,1.8701,80700000.0
2005-03-24 19:40:00,1.87011,1.87035,1.87011,1.87024,325700000.0
2005-03-24 19:41:00,1.87021,1.87041,1.87017,1.87033,493000003.0
2005-03-24 19:42:00,1.87043,1.87043,1.87008,1.87039,173099999.0
2005-03-24 19:43:00,1.87019,1.87045,1.87003,1.87003,67600001.0
2005-03-24 19:44:00,1.8704,1.87089,1.87012,1.8702,395199999.0
2005-03-24 19:45:00,1.86993,1.87044,1.86993,1.87044,192400002.0
2005-03-24 19:46:00,1.8703,1.87051,1.87001,1.87024,300000001.0
2005-03-24 19:47:00,1.87026,1.87037,1.87016,1.8702,126800001.0
2005-03-24 19:48:00,1.87027,1.87048,1.8701,1.87018,228750001.0
2005-03-24 19:49:00,1.87028,1.87038,1.86982,1.87003,297399997.0
2005-03-24 19:50:00,1.86992,1.87014,1.86981,1.86998,370400002.0
2005-03-24 19:51:00,1.86986,1.87006,1.86974,1.87006,458399997.0
2005-03-24 19:52:00,1.86981,1.86992,1.86963,1.86969,211899999.0
2005-03-24 19:53:00,1.86976,1.86983,1.86969,1.86981,96600001.0
2005-03-24 19:54:00,1.86963,1.86988,1.86944,1.86966,232200000.0
2005-03-24 19:55:00,1.86966,1.8697,1.86931,1.86964,96100000.0
2005-03-24 19:56:00,1.86978,1.86998,1.86955,1.86998,356300000.0
2005-03-24 19:57:00,1.86989,1.87,1.86923,1.86988,312999999.0
2005-03-24 19:58:00,1.86996,1.87003,1.86979,1.86986,372499999.0
2005-03-24 19:59:00,1.86972,1.86993,1.86941,1.86951,359999998.0
2005-03-24 20:00:00,1.86938,1.86971,1.86932,1.86951,178299998.0
2005-03-24 20:01:00,1.86953,1.86964,1.86942,1.86953,276000000.0
2005-03-24 20:02:00,1.86953,1.86966,1.86945,1.86947,200299997.0
2005-03-24 20:03:00,1.86947,1.86956,1.8694,1.86953,59600000.0
2005-03-24 20:04:00,1.86946,1.86951,1.8691,1.8691,199500001.0
2005-03-24 20:05:00,1.86909,1.86917,1.86892,1.86909,235299999.0
2005-03-24 20:06:00,1.86894,1.86915,1.86883,1.86898,175500001.0
2005-03-24 20:07:00,1.86901,1.86953,1.86901,1.86936,154699998.0
2005-03-24 20:08:00,1.86937,1.86943,1.86915,1.86921,279799999.0
2005-03-24 20:09:00,1.86932,1.86961,1.86921,1.86944,101500001.0
2005-03-24 20:10:00,1.86947,1.86968,1.86942,1.86968,120500002.0
2005-03-24 20:11:00,1.86944,1.86975,1.86934,1.86965,21400000.0
2005-03-24 20:12:00,1.86954,1.86985,1.86954,1.86966,437599998.0
2005-03-24 20:13:00,1.86965,1.86975,1.86945,1.86945,163899998.0
2005-03-24 20:14:00,1.86972,1.86994,1.86963,1.86981,176600000.0
2005-03-24 20:15:00,1.86978,1.86998,1.86978,1.86981,336700001.0
2005-03-24 20:16:00,1.87008,1.87008,1.86963,1.86979,150000000.0
2005-03-24 20:17:00,1.86993,1.86996,1.86974,1.86975,25900000.0
2005-03-24 20:18:00,1.86972,1.86985,1.86939,1.86956,212400000.0
2005-03-24 20:19:00,1.86947,1.86955,1.86924,1.86948,160199998.0
2005-03-24 20:20:00,1.86926,1.86946,1.86902,1.86931,316600001.0
2005-03-24 20:21:00,1.86938,1.86942,1.8693,1.86942,148700000.0
2005-03-24 20:22:00,1.86943,1.86945,1.86931,1.86937,157300000.0
2005-03-24 20:23:00,1.86932,1.86952,1.86896,1.86896,337099999.0
2005-03-24 20:24:00,1.86909,1.86922,1.86899,1.86905,102500001.0
2005-03-24 20:25:00,1.86903,1.86912,1.86885,1.86885,395000000.0
2005-03-24 20:26:00,1.86881,1.86935,1.86876,1.86896,636300000.0
2005-03-24 20:27:00,1.86906,1.86954,1.86896,1.86914,315699997.0
2005-03-24 20:28:00,1.86902,1.86924,1.86895,1.86903,258469998.0
2005-03-24 20:29:00,1.86912,1.86927,1.86906,1.86915,293600002.0
2005-03-24 20:30:00,1.86899,1.8692,1.86892,1.86899,727349998.0
2005-03-24 20:31:00,1.86892,1.86911,1.86881,1.86911,531750003.0
2005-03-24 20:32:00,1.86916,1.86936,1.86903,1.86907,777999997.0
2005-03-24 20:33:00,1.86896,1.86913,1.86873,1.86878,262550000.0
2005-03-24 20:34:00,1.86876,1.86894,1.86876,1.86894,135099998.0
2005-03-24 20:35:00,1.86901,1.86912,1.86883,1.86883,56900000.0
2005-03-24 20:36:00,1.86899,1.86908,1.86844,1.86858,141700000.0
2005-03-24 20:37:00,1.86847,1.86899,1.86831,1.86831,149399999.0
2005-03-24 20:38:00,1.86848,1.8693,1.86848,1.86868,479000002.0
2005-03-24 20:39:00,1.86868,1.86883,1.86847,1.86878,248199997.0
2005-03-24 20:40:00,1.86875,1.86884,1.86869,1.86884,132299999.0
2005-03-24 20:41:00,1.8688,1.86908,1.86877,1.86903,213000000.0
2005-03-24 20:42:00,1.86876,1.86935,1.86876,1.86894,108600000.0
2005-03-24 20:43:00,1.86883,1.86896,1.86871,1.86896,274099999.0
2005-03-24 20:44:00,1.86884,1.86941,1.86828,1.86891,319000000.0
2005-03-24 20:45:00,1.86903,1.86907,1.86893,1.86893,82300000.0
2005-03-24 20:46:00,1.86883,1.86909,1.86883,1.869,145100001.0
2005-03-24 20:47:00,1.86881,1.86908,1.86873,1.86898,365900001.0
2005-03-24 20:48:00,1.86895,1.86898,1.86874,1.86881,132200000.0
2005-03-24 20:49:00,1.86903,1.8693,1.8689,1.8689,121899998.0
2005-03-24 20:50:00,1.86904,1.86934,1.86894,1.86921,432299999.0
2005-03-24 20:51:00,1.86919,1.86929,1.86896,1.86907,339199998.0
2005-03-24 20:52:00,1.86898,1.86909,1.86877,1.86909,238200001.0
2005-03-24 20:53:00,1.86901,1.86903,1.86885,1.86901,569999996.0
2005-03-24 20:54:00,1.86877,1.86892,1.86872,1.8688,444400000.0
2005-03-24 20:55:00,1.86884,1.86906,1.8687,1.8687,233500002.0
2005-03-24 20:56:00,1.86886,1.86893,1.86864,1.86864,469349998.0
2005-03-24 20:57:00,1.86881,1.86904,1.86881,1.86896,525100001.0
2005-03-24 20:58:00,1.86893,1.86901,1.86882,1.86896,220100002.0
2005-03-24 20:59:00,1.86889,1.86895,1.86861,1.86861,612000000.0
2005-03-24 21:00:00,1.86894,1.86908,1.86885,1.86908,504599996.0
2005-03-24 21:01:00,1.86874,1.86887,1.86842,1.86856,291949997.0
2005-03-24 21:02:00,1.8686,1.86888,1.8686,1.8688,179600002.0
2005-03-24 21:03:00,1.86871,1.86894,1.86871,1.86893,241800003.0
2005-03-24 21:04:00,1.86883,1.8689,1.86867,1.86886,173999998.0
2005-03-24 21:05:00,1.86893,1.86893,1.86857,1.8686,198000001.0
2005-03-24 21:06:00,1.86851,1.86852,1.86823,1.86843,177200003.0
2005-03-24 21:07:00,1.86837,1.8685,1.86826,1.86841,75250000.0
2005-03-24 21:08:00,1.86823,1.86841,1.86815,1.86839,36600000.0
2005-03-24 21:09:00,1.86831,1.86855,1.86831,1.86853,110099998.0
2005-03-24 21:10:00,1.86859,1.86859,1.86836,1.86843,158400001.0
2005-03-24 21:11:00,1.86852,1.86864,1.86831,1.86861,193499999.0
2005-03-24 21:12:00,1.86863,1.86865,1.86834,1.86849,102000000.0
2005-03-24 21:13:00,1.86849,1.86872,1.86839,1.86861,178900002.0
2005-03-24 21:14:00,1.86867,1.86877,1.86862,1.86866,367250002.0
2005-03-24 21:15:00,1.86859,1.86864,1.86846,1.86858,237900003.0
2005-03-24 21:16:00,1.86863,1.86869,1.8685,1.86869,51900000.0
2005-03-24 21:17:00,1.86873,1.869,1.86873,1.86898,184700000.0
2005-03-24 21:18:00,1.86897,1.86908,1.86897,1.86901,89699999.0
2005-03-24 21:19:00,1.86913,1.86927,1.86913,1.86921,76000001.0
2005-03-24 21:20:00,1.86919,1.8693,1.86895,1.8693,318800001.0
2005-03-24 21:21:00,1.86921,1.86944,1.86918,1.86928,132500000.0
2005-03-24 21:22:00,1.8692,1.86925,1.86898,1.86898,157599999.0
2005-03-24 21:23:00,1.86916,1.86916,1.86896,1.8691,62900000.0
2005-03-24 21:24:00,1.86887,1.86923,1.86874,1.86913,173600001.0
2005-03-24 21:25:00,1.86919,1.86928,1.86915,1.86923,133999998.0
2005-03-24 21:26:00,1.86928,1.86928,1.86895,1.86903,72599998.0
2005-03-24 21:27:00,1.86907,1.86922,1.86902,1.86916,82500000.0
2005-03-24 21:28:00,1.86911,1.86921,1.86911,1.86919,173499999.0
2005-03-24 21:29:00,1.86931,1.86937,1.86915,1.86915,49100000.0
2005-03-24 21:30:00,1.86921,1.86932,1.86911,1.86914,50999999.0
2005-03-24 21:31:00,1.8691,1.86944,1.8691,1.86941,123599997.0
2005-03-24 21:32:00,1.86943,1.86952,1.86934,1.86943,255900000.0
2005-03-24 21:33:00,1.8695,1.86958,1.86926,1.86939,229299998.0
2005-03-24 21:34:00,1.86943,1.86944,1.86922,1.8693,228500002.0
2005-03-24 21:35:00,1.86925,1.86927,1.86909,1.8692,82400000.0
2005-03-24 21:36:00,1.86917,1.86934,1.86912,1.86923,82300000.0
2005-03-24 21:37:00,1.86912,1.86929,1.86906,1.8692,240899996.0
2005-03-24 21:38:00,1.86918,1.86935,1.86892,1.86921,87800001.0
2005-03-24 21:39:00,1.86928,1.86938,1.86921,1.86929,70200000.0
2005-03-24 21:40:00,1.86926,1.86938,1.86909,1.86938,216300001.0
2005-03-24 21:41:00,1.86935,1.86944,1.86922,1.86944,118700000.0
2005-03-24 21:42:00,1.86948,1.8696,1.86938,1.8696,142999999.0
2005-03-24 21:43:00,1.86946,1.86953,1.86941,1.86943,108800000.0
2005-03-24 21:44:00,1.86952,1.86956,1.86928,1.86929,110800000.0
2005-03-24 21:45:00,1.86953,1.86961,1.86928,1.86931,71900000.0
2005-03-24 21:46:00,1.86941,1.86949,1.86937,1.86949,65600001.0
2005-03-24 21:47:00,1.86937,1.86945,1.86918,1.8693,200400001.0
2005-03-24 21:48:00,1.86926,1.8695,1.86923,1.8695,110400001.0
2005-03-24 21:49:00,1.86945,1.86945,1.86928,1.86934,104799998.0
2005-03-24 21:50:00,1.86933,1.86935,1.86904,1.86911,96299998.0
2005-03-24 21:51:00,1.86929,1.86934,1.86914,1.86914,170100001.0
2005-03-24 21:52:00,1.86924,1.86933,1.86911,1.86926,35500000.0
2005-03-24 21:53:00,1.86926,1.86926,1.86914,1.86915,79700001.0
2005-03-24 21:54:00,1.86918,1.86926,1.86904,1.86904,130700000.0
2005-03-24 21:55:00,1.86903,1.86922,1.86903,1.86922,281099997.0
2005-03-24 21:56:00,1.86929,1.86941,1.86925,1.86932,43900000.0
2005-03-24 21:57:00,1.86926,1.86932,1.86915,1.86916,60599999.0
2005-03-24 21:58:00,1.86923,1.8696,1.86908,1.86908,46850000.0
2005-03-24 21:59:00,1.86903,1.86917,1.86877,1.86877,383599996.0
2005-03-24 22:00:00,1.86896,1.86915,1.86883,1.86898,218200000.0
2005-03-24 22:01:00,1.86897,1.86916,1.86882,1.86889,115100001.0
2005-03-24 22:02:00,1.86901,1.86936,1.8689,1.86912,236700000.0
2005-03-24 22:03:00,1.86899,1.86905,1.8689,1.86903,105100001.0
2005-03-24 22:04:00,1.86909,1.86909,1.86882,1.86896,321600000.0
2005-03-24 22:05:00,1.86889,1.86896,1.86865,1.86884,90500000.0
2005-03-24 22:06:00,1.86905,1.86919,1.86894,1.86909,39499999.0
2005-03-24 22:07:00,1.86916,1.86916,1.86888,1.86893,45399999.0
2005-03-24 22:08:00,1.86891,1.86904,1.86886,1.86896,46600000.0
2005-03-24 22:09:00,1.86908,1.86919,1.86902,1.86902,57200000.0
2005-03-24 22:10:00,1.86917,1.86917,1.86893,1.86893,14200000.0
2005-03-24 22:11:00,1.86911,1.86911,1.86895,1.86903,52600001.0
2005-03-24 22:12:00,1.86886,1.86907,1.86881,1.86901,137099999.0
2005-03-24 22:13:00,1.86903,1.86903,1.86883,1.86894,71100000.0
2005-03-24 22:14:00,1.86904,1.86917,1.86904,1.8691,24900000.0
2005-03-24 22:15:00,1.86932,1.86934,1.86896,1.86896,270100000.0
2005-03-24 22:16:00,1.8691,1.86925,1.869,1.86907,264499999.0
2005-03-24 22:17:00,1.86913,1.86931,1.86913,1.86931,81299999.0
2005-03-24 22:18:00,1.86905,1.86921,1.86905,1.86905,99599998.0
2005-03-24 22:19:00,1.86909,1.86939,1.86906,1.86939,49099999.0
2005-03-24 22:20:00,1.86914,1.86929,1.86912,1.86922,78900000.0
2005-03-24 22:21:00,1.86932,1.86932,1.86911,1.86911,121200002.0
2005-03-24 22:22:00,1.86915,1.86933,1.86915,1.86927,102800000.0
2005-03-24 22:23:00,1.86927,1.86932,1.86907,1.86907,220999997.0
2005-03-24 22:24:00,1.86911,1.86922,1.8691,1.8692,57999999.0
2005-03-24 22:25:00,1.86922,1.86955,1.86917,1.86921,109699998.0
2005-03-24 22:26:00,1.86914,1.86932,1.86914,1.86931,32000000.0
2005-03-24 22:27:00,1.86925,1.86937,1.86917,1.86937,57800000.0
2005-03-24 22:28:00,1.86939,1.86946,1.8693,1.86937,71800000.0
2005-03-24 22:29:00,1.86936,1.8694,1.86914,1.86914,153699999.0
2005-03-24 22:30:00,1.86911,1.86922,1.86905,1.86919,50000000.0
2005-03-24 22:31:00,1.86917,1.86922,1.86908,1.8692,60800001.0
2005-03-24 22:32:00,1.86923,1.86933,1.86915,1.86921,195400000.0
2005-03-24 22:33:00,1.86928,1.86945,1.86916,1.86916,110700001.0
2005-03-24 22:34:00,1.86911,1.86926,1.8689,1.8689,181300000.0
2005-03-24 22:35:00,1.86926,1.86944,1.86926,1.86944,70999999.0
2005-03-24 22:36:00,1.86954,1.86954,1.86929,1.86929,22600000.0
2005-03-24 22:37:00,1.86942,1.86945,1.86901,1.86913,117799998.0
2005-03-24 22:38:00,1.86919,1.86939,1.86919,1.86936,107800000.0
2005-03-24 22:39:00,1.86941,1.86955,1.86935,1.86945,129099999.0
2005-03-24 22:40:00,1.86944,1.86944,1.86911,1.86911,92400000.0
2005-03-24 22:41:00,1.86942,1.86942,1.86921,1.86932,72000000.0
2005-03-24 22:42:00,1.86936,1.86936,1.86911,1.86922,53100000.0
2005-03-24 22:43:00,1.86932,1.86932,1.86892,1.86917,90400001.0
2005-03-24 22:44:00,1.86921,1.86929,1.86893,1.86925,112600001.0
2005-03-24 22:45:00,1.86936,1.86936,1.86901,1.86909,80000000.0
2005-03-24 22:46:00,1.86927,1.86935,1.86901,1.86935,67199998.0
2005-03-24 22:47:00,1.86925,1.86925,1.86886,1.86886,71900000.0
2005-03-24 22:48:00,1.86943,1.86945,1.86919,1.86919,63000000.0
2005-03-24 22:49:00,1.86916,1.86933,1.86913,1.86931,59299999.0
2005-03-24 22:50:00,1.86919,1.86928,1.86915,1.86924,63100000.0
2005-03-24 22:51:00,1.86914,1.8693,1.86914,1.8693,21600000.0
2005-03-24 22:52:00,1.86928,1.86941,1.86928,1.86939,69699999.0
2005-03-24 22:53:00,1.8694,1.8694,1.86903,1.86935,78170001.0
2005-03-24 22:54:00,1.86949,1.86949,1.86941,1.86941,81000001.0
2005-03-24 22:55:00,1.86934,1.86934,1.86924,1.86926,60300002.0
2005-03-24 22:56:00,1.86919,1.8693,1.86906,1.8693,63799999.0
2005-03-24 22:57:00,1.86918,1.86941,1.86918,1.86925,30300000.0
2005-03-24 22:58:00,1.86916,1.86929,1.86908,1.86928,115900000.0
2005-03-24 22:59:00,1.86934,1.86934,1.86916,1.86921,119899997.0
2005-03-24 23:00:00,1.86919,1.8692,1.86889,1.8692,68200000.0
2005-03-24 23:01:00,1.86935,1.86935,1.8691,1.86916,89400000.0
2005-03-24 23:02:00,1.86899,1.86916,1.86891,1.86896,56500000.0
2005-03-24 23:03:00,1.86901,1.86901,1.86886,1.86901,100899998.0
2005-03-24 23:04:00,1.86899,1.86899,1.86891,1.86891,67400000.0
2005-03-24 23:05:00,1.86913,1.86926,1.86895,1.86895,23300000.0
2005-03-24 23:06:00,1.8689,1.86908,1.8689,1.86908,82800002.0
2005-03-24 23:07:00,1.86909,1.86909,1.86896,1.86908,40700000.0
2005-03-24 23:08:00,1.86916,1.86916,1.86902,1.86904,52099999.0
2005-03-24 23:09:00,1.86896,1.86896,1.86867,1.86884,103200001.0
2005-03-24 23:10:00,1.86891,1.86903,1.86888,1.86896,146400001.0
2005-03-24 23:11:00,1.86913,1.86917,1.86883,1.86887,120500001.0
2005-03-24 23:12:00,1.86898,1.86905,1.8687,1.8687,48500001.0
2005-03-24 23:13:00,1.86897,1.86897,1.86875,1.8689,38400000.0
2005-03-24 23:14:00,1.86879,1.86886,1.86864,1.86883,99600000.0
2005-03-24 23:15:00,1.86884,1.86889,1.86877,1.86887,82699999.0
2005-03-24 23:16:00,1.86897,1.86902,1.86886,1.86886,66100000.0
2005-03-24 23:17:00,1.86885,1.86902,1.86877,1.86887,65100001.0
2005-03-24 23:18:00,1.86888,1.86901,1.86875,1.86892,65500000.0
2005-03-24 23:19:00,1.86884,1.86907,1.86881,1.86887,65300001.0
2005-03-24 23:20:00,1.869,1.86901,1.86882,1.86901,67200000.0
2005-03-24 23:21:00,1.86899,1.86903,1.86891,1.86901,69399999.0
2005-03-24 23:22:00,1.86895,1.86896,1.86875,1.86896,67900002.0
2005-03-24 23:23:00,1.86889,1.86905,1.86881,1.86896,52800000.0
2005-03-24 23:24:00,1.86914,1.86914,1.86879,1.86879,22700000.0
2005-03-24 23:25:00,1.86859,1.86883,1.86858,1.86867,67200002.0
2005-03-24 23:26:00,1.86856,1.86856,1.86845,1.86846,100100001.0
2005-03-24 23:27:00,1.86851,1.86867,1.86851,1.86854,41100000.0
2005-03-24 23:28:00,1.86863,1.86869,1.86863,1.86869,10400000.0
2005-03-24 23:29:00,1.86884,1.86887,1.8687,1.86871,144699999.0
2005-03-24 23:30:00,1.86881,1.86899,1.86881,1.86891,94100000.0
2005-03-24 23:31:00,1.86874,1.86903,1.86874,1.86901,43200000.0
2005-03-24 23:32:00,1.86906,1.86914,1.86898,1.86906,55800000.0
2005-03-24 23:33:00,1.86916,1.86926,1.86886,1.86891,66900002.0
2005-03-24 23:34:00,1.86896,1.86915,1.86883,1.86883,37400000.0
2005-03-24 23:35:00,1.86874,1.86904,1.86872,1.86898,68400000.0
2005-03-24 23:36:00,1.86888,1.86903,1.86888,1.86902,34100000.0
2005-03-24 23:37:00,1.86879,1.86907,1.86867,1.86893,61800000.0
2005-03-24 23:38:00,1.86903,1.86908,1.86888,1.86901,104600000.0
2005-03-24 23:39:00,1.86905,1.86905,1.86885,1.8689,29000001.0
2005-03-24 23:40:00,1.86914,1.86914,1.86898,1.86898,19800000.0
2005-03-24 23:41:00,1.86895,1.86905,1.86895,1.86905,18800000.0
2005-03-24 23:42:00,1.86908,1.86908,1.86888,1.86888,69300000.0
2005-03-24 23:43:00,1.869,1.86918,1.86895,1.86895,69999999.0
2005-03-24 23:44:00,1.86894,1.86894,1.86878,1.86878,8900000.0
2005-03-24 23:45:00,1.86871,1.86892,1.86871,1.86885,41000000.0
2005-03-24 23:46:00,1.86876,1.86901,1.86871,1.86892,45800000.0
2005-03-24 23:47:00,1.86896,1.86901,1.86896,1.86901,7900000.0
2005-03-24 23:48:00,1.86901,1.8691,1.86858,1.86858,40100001.0
2005-03-24 23:49:00,1.86876,1.86931,1.86876,1.86925,36800000.0
2005-03-24 23:50:00,1.86904,1.86927,1.86903,1.86927,28700000.0
2005-03-24 23:51:00,1.86894,1.8691,1.86894,1.86907,38700000.0
2005-03-24 23:52:00,1.86895,1.86909,1.86895,1.86907,28400001.0
2005-03-24 23:53:00,1.86918,1.86921,1.86895,1.86898,52900000.0
2005-03-24 23:54:00,1.86899,1.86902,1.86882,1.86894,107199999.0
2005-03-24 23:55:00,1.86893,1.86893,1.8682,1.86849,156700001.0
2005-03-24 23:56:00,1.86861,1.86875,1.86861,1.86873,66299999.0
2005-03-24 23:57:00,1.86873,1.86873,1.86857,1.86862,90200001.0
2005-03-24 23:58:00,1.86875,1.86892,1.86856,1.86856,51900000.0
2005-03-24 23:59:00,1.86861,1.86861,1.86807,1.86828,60200000.0
2005-03-25 00:00:00,1.86836,1.86836,1.86822,1.8683,25900001.0
2005-03-25 00:01:00,1.86827,1.86851,1.86827,1.86844,69100001.0
2005-03-25 00:02:00,1.86829,1.86846,1.86822,1.86832,54100000.0
2005-03-25 00:03:00,1.86835,1.86846,1.86823,1.86846,49400000.0
2005-03-25 00:04:00,1.86811,1.86837,1.86811,1.86821,63799998.0
2005-03-25 00:05:00,1.86851,1.86865,1.86851,1.86859,30900000.0
2005-03-25 00:06:00,1.86856,1.86866,1.86856,1.86866,11400000.0
2005-03-25 00:07:00,1.86864,1.86878,1.86858,1.86878,74499998.0
2005-03-25 00:08:00,1.86873,1.86908,1.86873,1.86888,38200000.0
2005-03-25 00:09:00,1.86861,1.86897,1.86848,1.86897,84899999.0
2005-03-25 00:10:00,1.86861,1.86899,1.86854,1.86899,7750000.0
2005-03-25 00:11:00,1.86902,1.86933,1.86902,1.86911,84799999.0
2005-03-25 00:12:00,1.86894,1.86918,1.86872,1.86886,90200001.0
2005-03-25 00:13:00,1.86895,1.8691,1.86869,1.86885,78899999.0
2005-03-25 00:14:00,1.86894,1.86904,1.8689,1.86896,117499998.0
2005-03-25 00:15:00,1.86875,1.86918,1.86875,1.86918,89200000.0
2005-03-25 00:16:00,1.86897,1.86909,1.86881,1.86881,80999999.0
2005-03-25 00:17:00,1.86898,1.86907,1.86884,1.869,102200000.0
2005-03-25 00:18:00,1.86889,1.86908,1.86881,1.86896,106299999.0
2005-03-25 00:19:00,1.86907,1.86907,1.86882,1.86886,40500001.0
2005-03-25 00:20:00,1.86896,1.86906,1.86896,1.86896,43999999.0
2005-03-25 00:21:00,1.86904,1.86918,1.8689,1.86901,85899998.0
2005-03-25 00:22:00,1.86907,1.86907,1.86889,1.86889,71100001.0
2005-03-25 00:23:00,1.86888,1.86923,1.86888,1.86923,49799999.0
2005-03-25 00:24:00,1.86908,1.86908,1.86892,1.86892,19300000.0
2005-03-25 00:25:00,1.86902,1.86942,1.86902,1.86929,61400002.0
2005-03-25 00:26:00,1.86926,1.86936,1.86902,1.86908,21200000.0
2005-03-25 00:27:00,1.86894,1.86916,1.86874,1.86903,141599999.0
2005-03-25 00:28:00,1.86878,1.86897,1.86878,1.86897,54100002.0
2005-03-25 00:29:00,1.86899,1.8693,1.86899,1.86922,67200000.0
2005-03-25 00:30:00,1.86929,1.86938,1.86928,1.86938,29000000.0
2005-03-25 00:31:00,1.86923,1.86931,1.86918,1.86918,86300001.0
2005-03-25 00:32:00,1.8691,1.8691,1.86883,1.86894,68100002.0
2005-03-25 00:33:00,1.86893,1.86901,1.86862,1.8687,82600001.0
2005-03-25 00:34:00,1.86886,1.86911,1.86882,1.8691,103099998.0
2005-03-25 00:35:00,1.86913,1.86946,1.86905,1.86927,75400000.0
2005-03-25 00:36:00,1.86919,1.86919,1.86883,1.86892,32399999.0
2005-03-25 00:37:00,1.86923,1.86931,1.86915,1.8692,42600000.0
2005-03-25 00:38:00,1.86914,1.86933,1.8691,1.86918,99999999.0
2005-03-25 00:39:00,1.86925,1.8694,1.86925,1.86939,41799999.0
2005-03-25 00:40:00,1.86931,1.86931,1.86931,1.86931,2600000.0
2005-03-25 00:41:00,1.86938,1.86943,1.86924,1.86943,26600000.0
2005-03-25 00:42:00,1.86934,1.86937,1.86924,1.86927,59400001.0
2005-03-25 00:43:00,1.86954,1.86954,1.869,1.869,28900000.0
2005-03-25 00:44:00,1.86913,1.86942,1.86913,1.86942,59400000.0
2005-03-25 00:45:00,1.86918,1.86928,1.86918,1.86928,31399999.0
2005-03-25 00:46:00,1.86935,1.86935,1.86895,1.86916,120499999.0
2005-03-25 00:47:00,1.86921,1.86929,1.86895,1.86904,45800000.0
2005-03-25 00:48:00,1.86889,1.86895,1.86856,1.86894,59600001.0
2005-03-25 00:49:00,1.86915,1.86934,1.8689,1.86934,102099999.0
2005-03-25 00:50:00,1.86929,1.86932,1.86918,1.86932,41800001.0
2005-03-25 00:51:00,1.86932,1.86932,1.86909,1.8692,50299999.0
2005-03-25 00:52:00,1.86884,1.86899,1.86878,1.86884,51800000.0
2005-03-25 00:53:00,1.86914,1.86916,1.86877,1.86877,48500000.0
2005-03-25 00:54:00,1.86899,1.869,1.86888,1.869,58400001.0
2005-03-25 00:55:00,1.86911,1.86913,1.86893,1.86913,129000001.0
2005-03-25 00:56:00,1.86906,1.86906,1.86887,1.86892,39400000.0
2005-03-25 00:57:00,1.86894,1.86905,1.86874,1.86905,24500000.0
2005-03-25 00:58:00,1.86886,1.86913,1.86886,1.86898,60600000.0
2005-03-25 00:59:00,1.86914,1.86914,1.86881,1.86902,42600000.0
2005-03-25 01:00:00,1.86872,1.86872,1.86844,1.86851,44400000.0
2005-03-25 01:01:00,1.86847,1.86882,1.86847,1.86882,77899999.0
2005-03-25 01:02:00,1.86852,1.86872,1.86852,1.86853,36500000.0
2005-03-25 01:03:00,1.86864,1.86887,1.86863,1.86887,35100000.0
2005-03-25 01:04:00,1.86886,1.86901,1.86882,1.86887,72300001.0
2005-03-25 01:05:00,1.86895,1.86895,1.86864,1.86882,56700001.0
2005-03-25 01:06:00,1.86882,1.86906,1.86876,1.86876,49200000.0
2005-03-25 01:07:00,1.86858,1.86877,1.86837,1.86837,40900000.0
2005-03-25 01:08:00,1.86849,1.86849,1.86804,1.86805,74700000.0
2005-03-25 01:09:00,1.86813,1.86825,1.868,1.86825,54000000.0
2005-03-25 01:10:00,1.86825,1.86825,1.86802,1.86802,57500000.0
2005-03-25 01:11:00,1.86834,1.86836,1.86813,1.86821,109900002.0
2005-03-25 01:12:00,1.86821,1.86832,1.86805,1.86807,58500000.0
2005-03-25 01:13:00,1.86819,1.86821,1.86808,1.86808,30100000.0
2005-03-25 01:14:00,1.86844,1.86845,1.86805,1.86805,29600000.0
2005-03-25 01:15:00,1.86825,1.86845,1.86813,1.86845,81899999.0
2005-03-25 01:16:00,1.86842,1.86842,1.86813,1.86815,23800000.0
2005-03-25 01:17:00,1.86801,1.86824,1.868,1.86807,69600001.0
2005-03-25 01:18:00,1.86819,1.86819,1.86794,1.86807,107999999.0
2005-03-25 01:19:00,1.86797,1.86797,1.86779,1.8679,31200000.0
2005-03-25 01:20:00,1.86781,1.8679,1.8678,1.8678,31300000.0
2005-03-25 01:21:00,1.86772,1.86804,1.8677,1.86804,62700000.0
2005-03-25 01:22:00,1.86798,1.86806,1.86798,1.86806,17899999.0
2005-03-25 01:23:00,1.86804,1.86804,1.8679,1.86801,69200000.0
2005-03-25 01:24:00,1.86779,1.86799,1.86778,1.8678,81800000.0
2005-03-25 01:25:00,1.86781,1.86788,1.86763,1.86783,121200002.0
2005-03-25 01:26:00,1.86796,1.86799,1.86787,1.86799,133799998.0
2005-03-25 01:27:00,1.86794,1.8681,1.86794,1.86806,67100000.0
2005-03-25 01:28:00,1.86804,1.86804,1.8678,1.8678,25200000.0
2005-03-25 01:29:00,1.86805,1.8681,1.86784,1.86788,99100002.0
2005-03-25 01:30:00,1.86815,1.86815,1.86775,1.86775,44400000.0
2005-03-25 01:31:00,1.86794,1.86806,1.86789,1.86806,87199999.0
2005-03-25 01:32:00,1.86801,1.86813,1.86801,1.86813,12300000.0
2005-03-25 01:33:00,1.86821,1.86824,1.86814,1.86821,87799998.0
2005-03-25 01:34:00,1.86813,1.86813,1.86797,1.868,18200000.0
2005-03-25 01:35:00,1.86783,1.86809,1.86783,1.86809,50400002.0
2005-03-25 01:36:00,1.86813,1.86813,1.86794,1.86795,38800000.0
2005-03-25 01:37:00,1.86798,1.86798,1.86771,1.86771,60100000.0
2005-03-25 01:38:00,1.8678,1.86783,1.86773,1.86775,92700000.0
2005-03-25 01:39:00,1.86781,1.86781,1.86757,1.86767,71300001.0
2005-03-25 01:40:00,1.86756,1.86783,1.86756,1.86765,128199998.0
2005-03-25 01:41:00,1.86772,1.8679,1.86756,1.8679,133200000.0
2005-03-25 01:42:00,1.8677,1.86798,1.8677,1.86789,65700000.0
2005-03-25 01:43:00,1.86785,1.86785,1.86775,1.86777,55600000.0
2005-03-25 01:44:00,1.86771,1.8679,1.86766,1.86766,53700000.0
2005-03-25 01:45:00,1.86764,1.86764,1.86734,1.86744,104700001.0
2005-03-25 01:46:00,1.86724,1.86798,1.86722,1.86798,24100000.0
2005-03-25 01:47:00,1.86783,1.86806,1.86752,1.86752,60300000.0
2005-03-25 01:48:00,1.86733,1.86746,1.86731,1.86746,75499997.0
2005-03-25 01:49:00,1.86734,1.86776,1.86734,1.86776,38300000.0
2005-03-25 01:50:00,1.86756,1.86756,1.86736,1.86736,12900000.0
2005-03-25 01:51:00,1.86742,1.86746,1.86731,1.86737,53799998.0
2005-03-25 01:52:00,1.86736,1.86758,1.86729,1.86758,70899998.0
2005-03-25 01:53:00,1.8676,1.86772,1.86755,1.86767,59900000.0
2005-03-25 01:54:00,1.86776,1.86789,1.86766,1.86766,61599999.0
2005-03-25 01:55:00,1.86774,1.86787,1.86765,1.86787,62500000.0
2005-03-25 01:56:00,1.86788,1.86789,1.86772,1.86789,42499999.0
2005-03-25 01:57:00,1.86779,1.86784,1.86777,1.86778,57900001.0
2005-03-25 01:58:00,1.86798,1.86798,1.86761,1.86786,24100000.0
2005-03-25 01:59:00,1.86788,1.86793,1.86781,1.86786,119600002.0
2005-03-25 02:00:00,1.86782,1.8679,1.8677,1.86777,104699999.0
2005-03-25 02:01:00,1.86767,1.86771,1.86753,1.86753,46600000.0
2005-03-25 02:02:00,1.86761,1.86768,1.86753,1.86764,97500000.0
2005-03-25 02:03:00,1.86768,1.86776,1.86765,1.86774,37400000.0
2005-03-25 02:04:00,1.86741,1.86776,1.86741,1.86776,49900001.0
2005-03-25 02:05:00,1.86773,1.86783,1.86754,1.86783,92200001.0
2005-03-25 02:06:00,1.8676,1.8679,1.8676,1.86781,49000000.0
2005-03-25 02:07:00,1.86781,1.86781,1.86756,1.86767,43099998.0
2005-03-25 02:08:00,1.86765,1.86776,1.86753,1.86756,65200000.0
2005-03-25 02:09:00,1.86756,1.86761,1.86749,1.86761,94500001.0
2005-03-25 02:10:00,1.86762,1.86771,1.86753,1.86771,31700000.0
2005-03-25 02:11:00,1.86779,1.86779,1.86753,1.86776,103700002.0
2005-03-25 02:12:00,1.86751,1.86767,1.86751,1.86767,95599999.0
2005-03-25 02:13:00,1.86772,1.86772,1.86746,1.86769,66500001.0
2005-03-25 02:14:00,1.86771,1.86771,1.86748,1.86771,60900000.0
2005-03-25 02:15:00,1.86769,1.86776,1.86757,1.86771,100999998.0
2005-03-25 02:16:00,1.86739,1.86758,1.86739,1.86758,50600000.0
2005-03-25 02:17:00,1.86771,1.86771,1.86753,1.86771,38400000.0
2005-03-25 02:18:00,1.86773,1.86773,1.86751,1.86756,87300000.0
2005-03-25 02:19:00,1.86749,1.86777,1.86749,1.86777,47800000.0
2005-03-25 02:20:00,1.86777,1.86788,1.86764,1.86785,75600001.0
2005-03-25 02:21:00,1.86773,1.86789,1.86773,1.86781,57199999.0
2005-03-25 02:22:00,1.86775,1.86798,1.86774,1.86797,137599998.0
2005-03-25 02:23:00,1.86797,1.86797,1.86778,1.86797,50800000.0
2005-03-25 02:24:00,1.86788,1.86788,1.86774,1.86775,64899998.0
2005-03-25 02:25:00,1.86776,1.8678,1.86775,1.8678,40199999.0
2005-03-25 02:26:00,1.86778,1.86794,1.86766,1.86781,44000000.0
2005-03-25 02:27:00,1.86796,1.86836,1.86796,1.86818,74599999.0
2005-03-25 02:28:00,1.86821,1.86821,1.86774,1.86784,53370000.0
2005-03-25 02:29:00,1.86787,1.86822,1.86781,1.86822,44800000.0
2005-03-25 02:30:00,1.86824,1.86824,1.86798,1.86803,44099999.0
2005-03-25 02:31:00,1.86812,1.86832,1.86798,1.86812,49400000.0
2005-03-25 02:32:00,1.86816,1.86839,1.86812,1.86812,41000001.0
2005-03-25 02:33:00,1.86816,1.86816,1.868,1.86812,49200000.0
2005-03-25 02:34:00,1.86828,1.86831,1.86818,1.86818,88900000.0
2005-03-25 02:35:00,1.86809,1.86812,1.86802,1.8681,36900000.0
2005-03-25 02:36:00,1.86809,1.86809,1.86798,1.86804,35800000.0
2005-03-25 02:37:00,1.86809,1.86809,1.86783,1.86794,53800000.0
2005-03-25 02:38:00,1.86807,1.86833,1.86797,1.86803,70100000.0
2005-03-25 02:39:00,1.86796,1.8681,1.86794,1.86797,80799999.0
2005-03-25 02:40:00,1.86789,1.86792,1.86788,1.86788,40300000.0
2005-03-25 02:41:00,1.868,1.86807,1.86795,1.86795,69000000.0
2005-03-25 02:42:00,1.86796,1.86804,1.86791,1.86803,79300001.0
2005-03-25 02:43:00,1.86788,1.86795,1.8678,1.8678,123699995.0
2005-03-25 02:44:00,1.86769,1.86813,1.86769,1.86802,139800000.0
2005-03-25 02:45:00,1.86805,1.86826,1.86805,1.86822,50000001.0
2005-03-25 02:46:00,1.86791,1.86806,1.8677,1.86779,100200002.0
2005-03-25 02:47:00,1.86778,1.86796,1.86765,1.86796,48199999.0
2005-03-25 02:48:00,1.86814,1.86814,1.86814,1.86814,6800000.0
2005-03-25 02:49:00,1.868,1.868,1.86775,1.86784,81000000.0
2005-03-25 02:50:00,1.86784,1.86803,1.86783,1.86788,125300000.0
2005-03-25 02:51:00,1.86779,1.86816,1.86775,1.86816,55100000.0
2005-03-25 02:52:00,1.86806,1.86809,1.86789,1.86809,50800001.0
2005-03-25 02:53:00,1.86821,1.86825,1.86804,1.86811,127199999.0
2005-03-25 02:54:00,1.86811,1.86811,1.86783,1.86791,80100000.0
2005-03-25 02:55:00,1.86796,1.86816,1.86779,1.86779,38900000.0
2005-03-25 02:56:00,1.86806,1.86806,1.86772,1.868,120799998.0
2005-03-25 02:57:00,1.86822,1.86822,1.86785,1.86818,90800002.0
2005-03-25 02:58:00,1.86793,1.86794,1.86742,1.8676,83400001.0
2005-03-25 02:59:00,1.86763,1.86764,1.86744,1.86745,100999999.0
2005-03-25 03:00:00,1.86753,1.86789,1.86753,1.86778,45900000.0
2005-03-25 03:01:00,1.86781,1.86787,1.86772,1.86774,102700002.0
2005-03-25 03:02:00,1.86778,1.868,1.86778,1.86789,50200001.0
2005-03-25 03:03:00,1.86803,1.86803,1.86765,1.86784,132000000.0
2005-03-25 03:04:00,1.86796,1.868,1.86775,1.86775,38400000.0
2005-03-25 03:05:00,1.86769,1.86794,1.86767,1.86794,35600000.0
2005-03-25 03:06:00,1.86795,1.8682,1.86795,1.86808,124300001.0
2005-03-25 03:07:00,1.86806,1.86829,1.86806,1.86815,26900000.0
2005-03-25 03:08:00,1.86808,1.86833,1.86808,1.86826,54100000.0
2005-03-25 03:09:00,1.86823,1.86823,1.86798,1.8681,97100000.0
2005-03-25 03:10:00,1.86825,1.86829,1.86808,1.8682,35300000.0
2005-03-25 03:11:00,1.86846,1.86849,1.86808,1.8681,101999999.0
2005-03-25 03:12:00,1.86829,1.86833,1.86813,1.86815,60500000.0
2005-03-25 03:13:00,1.8683,1.8683,1.86818,1.86828,34800000.0
2005-03-25 03:14:00,1.86806,1.86806,1.86798,1.86804,54800000.0
2005-03-25 03:15:00,1.86814,1.86814,1.86813,1.86813,41700002.0
2005-03-25 03:16:00,1.86808,1.86824,1.86808,1.86824,25400001.0
2005-03-25 03:17:00,1.86816,1.86825,1.86816,1.86816,70000000.0
2005-03-25 03:18:00,1.86803,1.86817,1.86797,1.86797,68600001.0
2005-03-25 03:19:00,1.8678,1.868,1.8678,1.86791,64600000.0
2005-03-25 03:20:00,1.86794,1.86826,1.86792,1.86793,96900000.0
2005-03-25 03:21:00,1.86793,1.86802,1.86785,1.86798,63200000.0
2005-03-25 03:22:00,1.86798,1.86798,1.86763,1.86765,18900000.0
2005-03-25 03:23:00,1.86778,1.86806,1.86778,1.86806,52500000.0
2005-03-25 03:24:00,1.86801,1.86836,1.86796,1.86836,42800000.0
2005-03-25 03:25:00,1.86794,1.86804,1.86771,1.86771,115300002.0
2005-03-25 03:26:00,1.86781,1.86795,1.86774,1.86788,44700000.0
2005-03-25 03:27:00,1.86789,1.86797,1.86779,1.86795,104600000.0
2005-03-25 03:28:00,1.86803,1.86824,1.86802,1.86802,71500000.0
2005-03-25 03:29:00,1.86782,1.86786,1.86774,1.86786,61700001.0
2005-03-25 03:30:00,1.86792,1.86795,1.86792,1.86795,9100000.0
2005-03-25 03:31:00,1.8679,1.86792,1.86774,1.86787,93600000.0
2005-03-25 03:32:00,1.86804,1.86804,1.86782,1.86791,76800000.0
2005-03-25 03:33:00,1.86799,1.86804,1.86794,1.86794,51300000.0
2005-03-25 03:34:00,1.86791,1.86805,1.86791,1.86794,29500000.0
2005-03-25 03:35:00,1.86816,1.86834,1.86805,1.8682,129100000.0
2005-03-25 03:36:00,1.86807,1.86821,1.86803,1.86806,73399998.0
2005-03-25 03:37:00,1.86821,1.86821,1.86797,1.86807,35700000.0
2005-03-25 03:38:00,1.86811,1.86825,1.86797,1.86797,66000000.0
2005-03-25 03:39:00,1.86818,1.86826,1.86798,1.86798,84300000.0
2005-03-25 03:40:00,1.86798,1.86804,1.86791,1.86791,102400001.0
2005-03-25 03:41:00,1.86793,1.86813,1.86793,1.86806,40700000.0
2005-03-25 03:42:00,1.86797,1.86813,1.86789,1.86811,95999998.0
2005-03-25 03:43:00,1.86809,1.86816,1.86796,1.86816,19800000.0
2005-03-25 03:44:00,1.86816,1.86816,1.86806,1.86811,31100000.0
2005-03-25 03:45:00,1.86799,1.86808,1.8679,1.8679,63099999.0
2005-03-25 03:46:00,1.86809,1.86814,1.86801,1.86807,36700000.0
2005-03-25 03:47:00,1.86806,1.86817,1.86791,1.86817,30599999.0
2005-03-25 03:48:00,1.86818,1.86821,1.86798,1.8681,26900000.0
2005-03-25 03:49:00,1.86821,1.86845,1.86808,1.86845,90699999.0
2005-03-25 03:50:00,1.86841,1.86852,1.86834,1.86848,146399999.0
2005-03-25 03:51:00,1.86835,1.86845,1.8683,1.8683,60500000.0
2005-03-25 03:52:00,1.86838,1.86864,1.86838,1.86864,15600000.0
2005-03-25 03:53:00,1.86851,1.86861,1.86847,1.86861,71900000.0
2005-03-25 03:54:00,1.86875,1.86875,1.86841,1.86842,86700001.0
2005-03-25 03:55:00,1.86844,1.86844,1.86841,1.86844,2500000.0
2005-03-25 03:56:00,1.86846,1.86864,1.86836,1.86851,79000001.0
2005-03-25 03:57:00,1.86845,1.8685,1.86838,1.86838,95299997.0
2005-03-25 03:58:00,1.86856,1.86876,1.86853,1.86873,43800000.0
2005-03-25 03:59:00,1.86873,1.86873,1.86858,1.86861,60500000.0
2005-03-25 04:00:00,1.86843,1.86864,1.86843,1.86853,48100000.0
2005-03-25 04:01:00,1.86863,1.86863,1.86846,1.86846,78300001.0
2005-03-25 04:02:00,1.86863,1.86863,1.8683,1.86841,38800000.0
2005-03-25 04:03:00,1.86867,1.86867,1.8684,1.86845,36300000.0
2005-03-25 04:04:00,1.86857,1.86857,1.86846,1.86846,60800000.0
2005-03-25 04:05:00,1.86856,1.86856,1.86833,1.86839,75900000.0
2005-03-25 04:06:00,1.86834,1.86845,1.86828,1.86843,110599999.0
2005-03-25 04:07:00,1.86845,1.86858,1.8684,1.8684,67700000.0
2005-03-25 04:08:00,1.86845,1.86865,1.86844,1.86854,45400000.0
2005-03-25 04:09:00,1.86848,1.86869,1.86841,1.86869,46800000.0
2005-03-25 04:10:00,1.86855,1.86862,1.86855,1.86862,13800000.0
2005-03-25 04:11:00,1.86859,1.86869,1.86853,1.86869,44300000.0
2005-03-25 04:12:00,1.86876,1.86876,1.86854,1.86861,64400000.0
2005-03-25 04:13:00,1.86886,1.86893,1.86873,1.86873,69900001.0
2005-03-25 04:14:00,1.86871,1.8689,1.86864,1.86876,131200001.0
2005-03-25 04:15:00,1.86878,1.86878,1.86868,1.86868,54200000.0
2005-03-25 04:16:00,1.86871,1.86894,1.86861,1.86861,149800003.0
2005-03-25 04:17:00,1.86851,1.86872,1.86851,1.86856,72400001.0
2005-03-25 04:18:00,1.86858,1.86874,1.86858,1.86874,25700000.0
2005-03-25 04:19:00,1.86879,1.86879,1.86855,1.8687,114299998.0
2005-03-25 04:20:00,1.86856,1.86883,1.86856,1.86877,64499999.0
2005-03-25 04:21:00,1.86891,1.86891,1.86868,1.86871,51600001.0
2005-03-25 04:22:00,1.86886,1.86896,1.8686,1.86871,49300000.0
2005-03-25 04:23:00,1.86899,1.86899,1.86873,1.86889,33000000.0
2005-03-25 04:24:00,1.86894,1.86894,1.86866,1.86866,63900000.0
2005-03-25 04:25:00,1.86882,1.869,1.86876,1.86879,66500000.0
2005-03-25 04:26:00,1.8687,1.86897,1.8687,1.86897,33700000.0
2005-03-25 04:27:00,1.86898,1.86898,1.86867,1.86879,83200000.0
2005-03-25 04:28:00,1.86874,1.86888,1.86872,1.86888,96800000.0
2005-03-25 04:29:00,1.86886,1.86905,1.86862,1.86905,108500001.0
2005-03-25 04:30:00,1.86869,1.86887,1.86864,1.86877,99899998.0
2005-03-25 04:31:00,1.86871,1.86883,1.86861,1.86874,45200000.0
2005-03-25 04:32:00,1.86872,1.86884,1.86857,1.86857,57400001.0
2005-03-25 04:33:00,1.86884,1.86884,1.86841,1.86841,27000000.0
2005-03-25 04:34:00,1.86879,1.8689,1.86868,1.86869,52499999.0
2005-03-25 04:35:00,1.86881,1.86888,1.86866,1.86879,83400001.0
2005-03-25 04:36:00,1.86872,1.86872,1.86856,1.86864,45000000.0
2005-03-25 04:37:00,1.86886,1.86889,1.86871,1.86871,43700000.0
2005-03-25 04:38:00,1.86866,1.86889,1.86866,1.86876,62599999.0
2005-03-25 04:39:00,1.86874,1.86888,1.86858,1.86858,74199999.0
2005-03-25 04:40:00,1.8687,1.86889,1.86857,1.86857,28800000.0
2005-03-25 04:41:00,1.86856,1.86879,1.86856,1.86865,116899998.0
2005-03-25 04:42:00,1.8688,1.86887,1.86871,1.86871,90800002.0
2005-03-25 04:43:00,1.86884,1.86889,1.86864,1.86869,62800001.0
2005-03-25 04:44:00,1.86858,1.86885,1.86858,1.86883,102500000.0
2005-03-25 04:45:00,1.86894,1.86899,1.86885,1.86899,43900000.0
2005-03-25 04:46:00,1.86881,1.86895,1.86881,1.86888,34200000.0
2005-03-25 04:47:00,1.86881,1.86886,1.86869,1.86869,74600000.0
2005-03-25 04:48:00,1.86871,1.86892,1.86871,1.86892,10100000.0
2005-03-25 04:49:00,1.86887,1.86887,1.86878,1.86878,15900000.0
2005-03-25 04:50:00,1.86878,1.86892,1.86875,1.86875,44700001.0
2005-03-25 04:51:00,1.86884,1.86884,1.8687,1.86878,17600000.0
2005-03-25 04:52:00,1.86882,1.86882,1.86868,1.86879,55699999.0
2005-03-25 04:53:00,1.86866,1.86875,1.86859,1.86873,60300000.0
2005-03-25 04:54:00,1.86883,1.86896,1.86876,1.86876,33000000.0
2005-03-25 04:55:00,1.86876,1.8688,1.86863,1.86873,72299998.0
2005-03-25 04:56:00,1.86883,1.86896,1.86883,1.86896,29699999.0
2005-03-25 04:57:00,1.86888,1.86888,1.86864,1.86879,61100000.0
2005-03-25 04:58:00,1.86869,1.86892,1.86869,1.86892,37300000.0
2005-03-25 04:59:00,1.86879,1.86879,1.86873,1.86873,7100000.0
2005-03-25 05:00:00,1.86876,1.86889,1.8687,1.86889,23300000.0
2005-03-25 05:01:00,1.86884,1.86884,1.86863,1.86872,35700000.0
2005-03-25 05:02:00,1.86891,1.86891,1.8687,1.8687,6900000.0
2005-03-25 05:03:00,1.86885,1.86892,1.86871,1.86871,68799999.0
2005-03-25 05:04:00,1.86864,1.86885,1.86864,1.86881,103400002.0
2005-03-25 05:05:00,1.86879,1.86893,1.86869,1.86878,99600000.0
2005-03-25 05:06:00,1.86883,1.86888,1.86872,1.86872,47300000.0
2005-03-25 05:07:00,1.86871,1.86884,1.86868,1.86884,22100001.0
2005-03-25 05:08:00,1.86886,1.86886,1.86864,1.86866,54200000.0
2005-03-25 05:09:00,1.86873,1.86891,1.86873,1.86891,39199999.0
2005-03-25 05:10:00,1.86878,1.8689,1.86863,1.86863,104699999.0
2005-03-25 05:11:00,1.86871,1.86883,1.86871,1.86883,18000000.0
2005-03-25 05:12:00,1.86901,1.86901,1.86878,1.86883,47900000.0
2005-03-25 05:13:00,1.86876,1.86891,1.86872,1.86888,52700001.0
2005-03-25 05:14:00,1.86876,1.86901,1.86876,1.86901,84600000.0
2005-03-25 05:15:00,1.86889,1.86889,1.86831,1.86831,90900000.0
2005-03-25 05:16:00,1.8683,1.86851,1.8683,1.8684,79100002.0
2005-03-25 05:17:00,1.86841,1.86844,1.86824,1.86835,55300000.0
2005-03-25 05:18:00,1.86826,1.86844,1.8682,1.86828,38700000.0
2005-03-25 05:19:00,1.86831,1.86852,1.86829,1.86852,41500000.0
2005-03-25 05:20:00,1.86838,1.86843,1.86828,1.86828,50700000.0
2005-03-25 05:21:00,1.86826,1.8685,1.86826,1.8684,42300000.0
2005-03-25 05:22:00,1.86855,1.86863,1.86838,1.86838,47600000.0
2005-03-25 05:23:00,1.86849,1.86862,1.86845,1.86845,20500000.0
2005-03-25 05:24:00,1.86828,1.8685,1.86828,1.8685,74700000.0
2005-03-25 05:25:00,1.86847,1.86873,1.86847,1.86873,71200003.0
2005-03-25 05:26:00,1.86866,1.86871,1.86864,1.86868,80800000.0
2005-03-25 05:27:00,1.86859,1.86862,1.86837,1.86862,79299998.0
2005-03-25 05:28:00,1.86845,1.86845,1.86817,1.86817,22700000.0
2005-03-25 05:29:00,1.86824,1.86846,1.8682,1.86846,84800000.0
2005-03-25 05:30:00,1.86859,1.86867,1.86859,1.86863,40500000.0
2005-03-25 05:31:00,1.86846,1.86846,1.86827,1.86829,38000000.0
2005-03-25 05:32:00,1.86853,1.86853,1.86833,1.86833,25100000.0
2005-03-25 05:33:00,1.86838,1.86843,1.86823,1.86825,53200001.0
2005-03-25 05:34:00,1.86831,1.86835,1.86794,1.86829,112200000.0
2005-03-25 05:35:00,1.86856,1.86861,1.86856,1.86861,41100000.0
2005-03-25 05:36:00,1.86844,1.86854,1.8683,1.86854,42300000.0
2005-03-25 05:37:00,1.86827,1.86849,1.86827,1.86847,34600000.0
2005-03-25 05:38:00,1.86838,1.86853,1.86832,1.86846,33600000.0
2005-03-25 05:39:00,1.86839,1.86839,1.86826,1.8683,39500000.0
2005-03-25 05:40:00,1.86861,1.86864,1.86831,1.86831,86900001.0
2005-03-25 05:41:00,1.86848,1.86855,1.8683,1.86835,68200001.0
2005-03-25 05:42:00,1.86843,1.86854,1.86833,1.86836,43400000.0
2005-03-25 05:43:00,1.86843,1.86848,1.86827,1.86827,39400000.0
2005-03-25 05:44:00,1.86831,1.86849,1.86831,1.86837,40000000.0
2005-03-25 05:45:00,1.86843,1.86843,1.86824,1.86835,65399999.0
2005-03-25 05:46:00,1.86844,1.86844,1.8683,1.86836,85400002.0
2005-03-25 05:47:00,1.86831,1.86854,1.86828,1.86854,20000000.0
2005-03-25 05:48:00,1.86843,1.86845,1.8684,1.86843,43100000.0
2005-03-25 05:49:00,1.86843,1.86843,1.86835,1.86841,63099999.0
2005-03-25 05:50:00,1.86843,1.86857,1.86831,1.86831,91599998.0
2005-03-25 05:51:00,1.8683,1.86844,1.86827,1.86827,48700000.0
2005-03-25 05:52:00,1.8685,1.8686,1.86847,1.86847,56399999.0
2005-03-25 05:53:00,1.86851,1.86858,1.86835,1.86845,59400001.0
2005-03-25 05:54:00,1.86867,1.86898,1.86853,1.86853,76500000.0
2005-03-25 05:55:00,1.86874,1.86874,1.86852,1.86869,65600001.0
2005-03-25 05:56:00,1.86871,1.86885,1.8687,1.86879,112800001.0
2005-03-25 05:57:00,1.86867,1.86886,1.86867,1.86886,12700000.0
2005-03-25 05:58:00,1.86886,1.86886,1.86858,1.86859,73050002.0
2005-03-25 05:59:00,1.86873,1.86883,1.86843,1.86843,47900000.0
2005-03-25 06:00:00,1.86848,1.86867,1.86848,1.86861,54700000.0
2005-03-25 06:01:00,1.86875,1.86883,1.86863,1.86869,113300001.0
2005-03-25 06:02:00,1.86843,1.86852,1.86839,1.86841,25500000.0
2005-03-25 06:03:00,1.86876,1.86876,1.86855,1.86869,75000000.0
2005-03-25 06:04:00,1.86868,1.86878,1.86866,1.86866,62799999.0
2005-03-25 06:05:00,1.86863,1.86878,1.86856,1.86856,38300000.0
2005-03-25 06:06:00,1.86829,1.86893,1.86829,1.86887,56300000.0
2005-03-25 06:07:00,1.86879,1.86886,1.86859,1.86862,80000000.0
2005-03-25 06:08:00,1.86878,1.86878,1.86865,1.86872,38100000.0
2005-03-25 06:09:00,1.86892,1.86892,1.86865,1.86876,63800000.0
2005-03-25 06:10:00,1.86868,1.86888,1.86868,1.86886,56100001.0
2005-03-25 06:11:00,1.86873,1.86897,1.86873,1.86873,40299999.0
2005-03-25 06:12:00,1.86875,1.86893,1.86874,1.86893,50900000.0
2005-03-25 06:13:00,1.86886,1.86886,1.86847,1.86847,40400001.0
2005-03-25 06:14:00,1.8685,1.86857,1.86821,1.86821,40399999.0
2005-03-25 06:15:00,1.86863,1.86866,1.86836,1.86853,31100000.0
2005-03-25 06:16:00,1.86854,1.86878,1.86854,1.86876,67299999.0
2005-03-25 06:17:00,1.86888,1.86888,1.86855,1.86864,83400000.0
2005-03-25 06:18:00,1.86843,1.86881,1.86843,1.86881,27900000.0
2005-03-25 06:19:00,1.86872,1.86872,1.86856,1.8686,53100001.0
2005-03-25 06:20:00,1.86866,1.86866,1.86849,1.86856,45000000.0
2005-03-25 06:21:00,1.86857,1.86894,1.86836,1.86836,46800000.0
2005-03-25 06:22:00,1.86835,1.86855,1.86835,1.86835,127299998.0
2005-03-25 06:23:00,1.86844,1.8685,1.86811,1.8685,62699998.0
2005-03-25 06:24:00,1.86864,1.86879,1.86851,1.8686,96800001.0
2005-03-25 06:25:00,1.86879,1.86884,1.86842,1.8685,79199999.0
2005-03-25 06:26:00,1.86861,1.86874,1.86839,1.86839,69800001.0
2005-03-25 06:27:00,1.86834,1.86872,1.86834,1.86872,46300001.0
2005-03-25 06:28:00,1.86858,1.86882,1.86858,1.86879,50300000.0
2005-03-25 06:29:00,1.86869,1.86903,1.86837,1.86897,42800000.0
2005-03-25 06:30:00,1.86889,1.86907,1.86879,1.86885,67100000.0
2005-03-25 06:31:00,1.86882,1.86898,1.86882,1.86898,26300000.0
2005-03-25 06:32:00,1.86905,1.86911,1.86883,1.86883,53600000.0
2005-03-25 06:33:00,1.86882,1.869,1.86874,1.86884,64700001.0
2005-03-25 06:34:00,1.869,1.86913,1.86893,1.86913,35500000.0
2005-03-25 06:35:00,1.86904,1.86904,1.86873,1.86873,47900000.0
2005-03-25 06:36:00,1.86914,1.86915,1.86897,1.86897,56199999.0
2005-03-25 06:37:00,1.86906,1.86906,1.86894,1.86898,58100000.0
2005-03-25 06:38:00,1.86891,1.86904,1.86879,1.86893,112999998.0
2005-03-25 06:39:00,1.86874,1.86894,1.86868,1.86892,32200000.0
2005-03-25 06:40:00,1.86876,1.86892,1.86865,1.86876,108799998.0
2005-03-25 06:41:00,1.86884,1.8689,1.8686,1.8686,56400001.0
2005-03-25 06:42:00,1.8686,1.86893,1.8686,1.86887,76299999.0
2005-03-25 06:43:00,1.86885,1.86904,1.86885,1.86898,60399999.0
2005-03-25 06:44:00,1.86897,1.86898,1.86886,1.86898,24100000.0
2005-03-25 06:45:00,1.86881,1.86899,1.86866,1.86898,41000000.0
2005-03-25 06:46:00,1.86898,1.86909,1.86897,1.86902,33300000.0
2005-03-25 06:47:00,1.86903,1.86919,1.86897,1.86901,97200000.0
2005-03-25 06:48:00,1.86904,1.86904,1.86881,1.86896,40199999.0
2005-03-25 06:49:00,1.86894,1.86908,1.8689,1.86895,59200001.0
2005-03-25 06:50:00,1.86891,1.8692,1.86887,1.86901,54600000.0
2005-03-25 06:51:00,1.869,1.86914,1.8689,1.86891,27500000.0
2005-03-25 06:52:00,1.86894,1.86933,1.86887,1.8691,50599999.0
2005-03-25 06:53:00,1.86904,1.86904,1.86883,1.86883,49300001.0
2005-03-25 06:54:00,1.86911,1.86911,1.86891,1.86891,61700000.0
2005-03-25 06:55:00,1.86911,1.86911,1.86882,1.86898,75899998.0
2005-03-25 06:56:00,1.86886,1.86926,1.86886,1.86919,62300001.0
2005-03-25 06:57:00,1.86924,1.86924,1.86893,1.869,61020001.0
2005-03-25 06:58:00,1.86878,1.86878,1.86836,1.86875,38900000.0
2005-03-25 06:59:00,1.8689,1.86896,1.86883,1.86883,69400000.0
2005-03-25 07:00:00,1.86874,1.86879,1.86862,1.86862,58200001.0
2005-03-25 07:01:00,1.86874,1.86884,1.86852,1.86855,75400001.0
2005-03-25 07:02:00,1.86853,1.86886,1.86853,1.86877,21100000.0
2005-03-25 07:03:00,1.86879,1.86879,1.86847,1.86862,94500000.0
2005-03-25 07:04:00,1.86874,1.8689,1.86874,1.8689,151599995.0
2005-03-25 07:05:00,1.86862,1.86879,1.86862,1.86879,37000000.0
2005-03-25 07:06:00,1.86878,1.86884,1.86868,1.86879,96000000.0
2005-03-25 07:07:00,1.86879,1.86895,1.86871,1.86873,86799999.0
2005-03-25 07:08:00,1.86881,1.86881,1.86852,1.8686,34400000.0
2005-03-25 07:09:00,1.86843,1.86887,1.86843,1.86887,72500002.0
2005-03-25 07:10:00,1.86886,1.86903,1.8688,1.86903,48300000.0
2005-03-25 07:11:00,1.869,1.869,1.86882,1.86891,33700000.0
2005-03-25 07:12:00,1.86913,1.86915,1.86876,1.86893,85200001.0
2005-03-25 07:13:00,1.86876,1.86893,1.86876,1.86883,44400000.0
2005-03-25 07:14:00,1.86874,1.86906,1.86871,1.86871,87100000.0
2005-03-25 07:15:00,1.86876,1.86902,1.86876,1.86886,47200001.0
2005-03-25 07:16:00,1.86866,1.86873,1.86866,1.86873,9700000.0
2005-03-25 07:17:00,1.86879,1.86896,1.86872,1.86893,53000000.0
2005-03-25 07:18:00,1.86864,1.86887,1.8686,1.86883,57600000.0
2005-03-25 07:19:00,1.86888,1.86892,1.86872,1.86872,29500000.0
2005-03-25 07:20:00,1.86869,1.86893,1.86868,1.86891,41700000.0
2005-03-25 07:21:00,1.86879,1.86901,1.86863,1.86901,63700000.0
2005-03-25 07:22:00,1.86882,1.86903,1.86882,1.86903,67999998.0
2005-03-25 07:23:00,1.86901,1.86901,1.86881,1.86897,37100000.0
2005-03-25 07:24:00,1.86868,1.86903,1.86868,1.86903,52300000.0
2005-03-25 07:25:00,1.86871,1.86905,1.86871,1.86902,71700000.0
2005-03-25 07:26:00,1.86869,1.86884,1.86865,1.86865,104299998.0
2005-03-25 07:27:00,1.86876,1.8688,1.86852,1.86852,53500000.0
2005-03-25 07:28:00,1.86851,1.86877,1.86851,1.86877,67400000.0
2005-03-25 07:29:00,1.86874,1.86892,1.86869,1.86871,73000000.0
2005-03-25 07:30:00,1.86869,1.86887,1.86862,1.86871,50599999.0
2005-03-25 07:31:00,1.86865,1.86876,1.86863,1.86874,56600000.0
2005-03-25 07:32:00,1.86871,1.86881,1.86864,1.8687,60600003.0
2005-03-25 07:33:00,1.86868,1.86889,1.86866,1.86878,43900000.0
2005-03-25 07:34:00,1.8686,1.86887,1.86835,1.86835,46850000.0
2005-03-25 07:35:00,1.86865,1.86872,1.86837,1.86863,81100000.0
2005-03-25 07:36:00,1.86853,1.86871,1.86852,1.86852,76000000.0
2005-03-25 07:37:00,1.86859,1.86875,1.86859,1.86868,72799998.0
2005-03-25 07:38:00,1.86872,1.86892,1.86865,1.86883,57900000.0
2005-03-25 07:39:00,1.86872,1.86878,1.86864,1.86876,70899999.0
2005-03-25 07:40:00,1.86864,1.86889,1.86858,1.86869,110600000.0
2005-03-25 07:41:00,1.86853,1.86893,1.86853,1.86871,69100001.0
2005-03-25 07:42:00,1.86864,1.86898,1.86864,1.86884,33000000.0
2005-03-25 07:43:00,1.86894,1.86895,1.86879,1.86879,119100002.0
2005-03-25 07:44:00,1.86913,1.86913,1.86892,1.86899,33100000.0
2005-03-25 07:45:00,1.86886,1.86905,1.86885,1.86905,32900000.0
2005-03-25 07:46:00,1.86871,1.86888,1.86871,1.86884,70700001.0
2005-03-25 07:47:00,1.86878,1.86893,1.86878,1.86881,20100000.0
2005-03-25 07:48:00,1.86872,1.86904,1.86867,1.86904,64499999.0
2005-03-25 07:49:00,1.86878,1.86908,1.86878,1.86886,63300000.0
2005-03-25 07:50:00,1.86878,1.86908,1.86877,1.86893,45799999.0
2005-03-25 07:51:00,1.86863,1.86881,1.86863,1.86873,68900000.0
2005-03-25 07:52:00,1.86891,1.86906,1.86891,1.86906,7800000.0
2005-03-25 07:53:00,1.86884,1.86907,1.86879,1.86907,76100001.0
2005-03-25 07:54:00,1.86891,1.86905,1.86891,1.86893,33800001.0
2005-03-25 07:55:00,1.86879,1.86915,1.86879,1.86915,71400001.0
2005-03-25 07:56:00,1.86918,1.86918,1.86878,1.86899,50800001.0
2005-03-25 07:57:00,1.86881,1.86881,1.8685,1.86863,42700000.0
2005-03-25 07:58:00,1.86829,1.86878,1.86829,1.86861,86499998.0
2005-03-25 07:59:00,1.86837,1.86843,1.86824,1.86843,54400000.0
2005-03-25 08:00:00,1.86871,1.86881,1.86847,1.86854,44900000.0
2005-03-25 08:01:00,1.86868,1.86877,1.86854,1.86854,79400000.0
2005-03-25 08:02:00,1.86868,1.86868,1.86854,1.86864,51800000.0
2005-03-25 08:03:00,1.86863,1.86879,1.86853,1.86853,49300000.0
2005-03-25 08:04:00,1.86853,1.86882,1.86853,1.86867,119899998.0
2005-03-25 08:05:00,1.86883,1.86887,1.86841,1.86841,98600001.0
2005-03-25 08:06:00,1.86841,1.86861,1.86841,1.8686,52900000.0
2005-03-25 08:07:00,1.86849,1.86869,1.86846,1.86869,50300000.0
2005-03-25 08:08:00,1.86841,1.86849,1.86825,1.86843,42600000.0
2005-03-25 08:09:00,1.86836,1.86838,1.86795,1.86826,74500001.0
2005-03-25 08:10:00,1.86813,1.86867,1.86799,1.86834,86000000.0
2005-03-25 08:11:00,1.86809,1.86827,1.86809,1.86826,119600003.0
2005-03-25 08:12:00,1.86806,1.86814,1.86802,1.86814,97699999.0
2005-03-25 08:13:00,1.86804,1.86808,1.86786,1.86793,45200001.0
2005-03-25 08:14:00,1.86779,1.8683,1.86779,1.8683,105199998.0
2005-03-25 08:15:00,1.86841,1.86843,1.86796,1.86798,75800000.0
2005-03-25 08:16:00,1.86801,1.86816,1.86776,1.86816,97999999.0
2005-03-25 08:17:00,1.86814,1.86831,1.86813,1.86828,39400000.0
2005-03-25 08:18:00,1.86837,1.86837,1.86823,1.86827,53900001.0
2005-03-25 08:19:00,1.86833,1.86848,1.86824,1.86829,76800000.0
2005-03-25 08:20:00,1.86838,1.86864,1.86817,1.86864,61600000.0
2005-03-25 08:21:00,1.86859,1.86859,1.86827,1.86827,58500001.0
2005-03-25 08:22:00,1.86834,1.86865,1.86832,1.86865,63800000.0
2005-03-25 08:23:00,1.86816,1.86842,1.86799,1.86836,75700000.0
2005-03-25 08:24:00,1.86831,1.86831,1.86801,1.86823,68300000.0
2005-03-25 08:25:00,1.86815,1.86838,1.86815,1.86838,61100000.0
2005-03-25 08:26:00,1.86835,1.86859,1.86803,1.86803,48600000.0
2005-03-25 08:27:00,1.86838,1.86849,1.86795,1.86825,84100000.0
2005-03-25 08:28:00,1.86793,1.86853,1.86793,1.86823,76199999.0
2005-03-25 08:29:00,1.86819,1.86857,1.86819,1.86847,84700000.0
2005-03-25 08:30:00,1.86838,1.86865,1.86838,1.86851,46900000.0
2005-03-25 08:31:00,1.86841,1.86869,1.86841,1.86863,67999999.0
2005-03-25 08:32:00,1.86848,1.86854,1.86837,1.86854,68300001.0
2005-03-25 08:33:00,1.86848,1.86853,1.86834,1.86837,105300000.0
2005-03-25 08:34:00,1.8682,1.86852,1.8682,1.86847,71400001.0
2005-03-25 08:35:00,1.86843,1.86849,1.8682,1.8682,41800000.0
2005-03-25 08:36:00,1.86818,1.86847,1.86818,1.86824,95300000.0
2005-03-25 08:37:00,1.86811,1.86847,1.86811,1.86847,50300001.0
2005-03-25 08:38:00,1.86789,1.86812,1.86753,1.86753,104399998.0
2005-03-25 08:39:00,1.86797,1.86839,1.86797,1.8683,68000001.0
2005-03-25 08:40:00,1.86802,1.86802,1.86746,1.86798,59100000.0
2005-03-25 08:41:00,1.86816,1.86816,1.86751,1.86789,104099999.0
2005-03-25 08:42:00,1.86799,1.86816,1.86796,1.86805,48300000.0
2005-03-25 08:43:00,1.86789,1.86828,1.86775,1.86817,72300000.0
2005-03-25 08:44:00,1.86821,1.86825,1.86789,1.86797,29000000.0
2005-03-25 08:45:00,1.86839,1.86839,1.86788,1.86819,94100000.0
2005-03-25 08:46:00,1.86851,1.86851,1.86825,1.86825,50000000.0
2005-03-25 08:47:00,1.86836,1.8685,1.86827,1.8685,35600000.0
2005-03-25 08:48:00,1.86854,1.86854,1.86825,1.86829,83899999.0
2005-03-25 08:49:00,1.86857,1.86857,1.86823,1.86823,44700001.0
2005-03-25 08:50:00,1.86832,1.86851,1.86829,1.86851,67799999.0
2005-03-25 08:51:00,1.86851,1.86851,1.86834,1.86845,77699997.0
2005-03-25 08:52:00,1.86832,1.86844,1.86821,1.86827,73100000.0
2005-03-25 08:53:00,1.86818,1.86818,1.86778,1.86785,70799999.0
2005-03-25 08:54:00,1.86774,1.86808,1.86772,1.86785,63700001.0
2005-03-25 08:55:00,1.86783,1.86794,1.86781,1.86792,84500000.0
2005-03-25 08:56:00,1.86813,1.86813,1.86788,1.86788,79300000.0
2005-03-25 08:57:00,1.86789,1.86807,1.86777,1.86807,43500000.0
2005-03-25 08:58:00,1.86809,1.86847,1.86809,1.86829,39700000.0
2005-03-25 08:59:00,1.86836,1.86847,1.86831,1.86847,67699999.0
2005-03-25 09:00:00,1.86832,1.86832,1.86822,1.86827,29700000.0
2005-03-25 09:01:00,1.86835,1.86844,1.86835,1.86838,45699999.0
2005-03-25 09:02:00,1.86832,1.8684,1.86827,1.8684,44300000.0
2005-03-25 09:03:00,1.86853,1.86855,1.86823,1.86855,73499999.0
2005-03-25 09:04:00,1.8683,1.86842,1.86808,1.86808,82800000.0
2005-03-25 09:05:00,1.86833,1.86847,1.86833,1.86841,63999999.0
2005-03-25 09:06:00,1.86826,1.8683,1.86825,1.86826,43800000.0
2005-03-25 09:07:00,1.86831,1.86856,1.86825,1.86825,115600000.0
2005-03-25 09:08:00,1.86814,1.86814,1.86786,1.86796,46000001.0
2005-03-25 09:09:00,1.86828,1.86834,1.86808,1.86808,58400001.0
2005-03-25 09:10:00,1.86801,1.86816,1.86798,1.86816,37100000.0
2005-03-25 09:11:00,1.86819,1.86841,1.86819,1.8683,78800000.0
2005-03-25 09:12:00,1.86826,1.86834,1.86811,1.86826,66100000.0
2005-03-25 09:13:00,1.86828,1.86832,1.86814,1.86815,48600001.0
2005-03-25 09:14:00,1.86815,1.86857,1.86815,1.86857,79500002.0
2005-03-25 09:15:00,1.86841,1.86851,1.86819,1.86821,70900000.0
2005-03-25 09:16:00,1.86828,1.86846,1.8682,1.8682,71300000.0
2005-03-25 09:17:00,1.86823,1.86835,1.86802,1.86814,76399999.0
2005-03-25 09:18:00,1.86824,1.86866,1.86822,1.86866,49900001.0
2005-03-25 09:19:00,1.86841,1.8688,1.86841,1.86871,45500000.0
2005-03-25 09:20:00,1.86873,1.86884,1.86852,1.86852,47499999.0
2005-03-25 09:21:00,1.86871,1.86899,1.86871,1.86873,55600001.0
2005-03-25 09:22:00,1.86862,1.86872,1.8685,1.86863,92170001.0
2005-03-25 09:23:00,1.86884,1.86886,1.8686,1.86886,24100000.0
2005-03-25 09:24:00,1.869,1.869,1.86876,1.86877,42600000.0
2005-03-25 09:25:00,1.86854,1.86882,1.86851,1.86851,48300001.0
2005-03-25 09:26:00,1.86851,1.86892,1.86846,1.86891,72100000.0
2005-03-25 09:27:00,1.86891,1.86901,1.86876,1.86893,75599999.0
2005-03-25 09:28:00,1.86865,1.86882,1.86854,1.86854,80100000.0
2005-03-25 09:29:00,1.86873,1.86875,1.8684,1.86875,91100000.0
2005-03-25 09:30:00,1.86861,1.86888,1.86861,1.86888,77000000.0
2005-03-25 09:31:00,1.86883,1.86883,1.86852,1.86871,161400000.0
2005-03-25 09:32:00,1.86878,1.86881,1.86857,1.86857,47600000.0
2005-03-25 09:33:00,1.86868,1.86877,1.86855,1.86863,81700000.0
2005-03-25 09:34:00,1.86842,1.86897,1.86842,1.86897,24900000.0
2005-03-25 09:35:00,1.86911,1.86923,1.86885,1.86894,142800000.0
2005-03-25 09:36:00,1.86894,1.86914,1.86887,1.86887,48000001.0
2005-03-25 09:37:00,1.86875,1.86887,1.86867,1.86884,53700000.0
2005-03-25 09:38:00,1.86874,1.86904,1.8687,1.86897,52700000.0
2005-03-25 09:39:00,1.86885,1.86908,1.86874,1.86874,58300000.0
2005-03-25 09:40:00,1.86917,1.86944,1.86915,1.86915,30800000.0
2005-03-25 09:41:00,1.86896,1.86934,1.86896,1.86919,42000000.0
2005-03-25 09:42:00,1.86919,1.86934,1.86917,1.86928,61200001.0
2005-03-25 09:43:00,1.86914,1.86923,1.86914,1.86921,19500000.0
2005-03-25 09:44:00,1.86933,1.86935,1.86905,1.86916,76900001.0
2005-03-25 09:45:00,1.86908,1.86927,1.86908,1.86913,69000000.0
2005-03-25 09:46:00,1.86925,1.86932,1.86912,1.86921,151500000.0
2005-03-25 09:47:00,1.86925,1.86925,1.86911,1.86916,62100000.0
2005-03-25 09:48:00,1.86921,1.86937,1.86913,1.86913,19600000.0
2005-03-25 09:49:00,1.86928,1.86931,1.86908,1.86921,114800002.0
2005-03-25 09:50:00,1.86918,1.86933,1.86915,1.86928,104500001.0
2005-03-25 09:51:00,1.86953,1.86953,1.86928,1.86941,85499999.0
2005-03-25 09:52:00,1.86948,1.86984,1.86948,1.86981,49999999.0
2005-03-25 09:53:00,1.86964,1.8698,1.86956,1.86976,101600000.0
2005-03-25 09:54:00,1.86975,1.86984,1.86954,1.86976,134700002.0
2005-03-25 09:55:00,1.86984,1.87001,1.8697,1.8697,101400001.0
2005-03-25 09:56:00,1.86975,1.86975,1.86948,1.8697,22600000.0
2005-03-25 09:57:00,1.86965,1.86965,1.86949,1.86955,72999998.0
2005-03-25 09:58:00,1.8695,1.86987,1.8695,1.86987,36400000.0
2005-03-25 09:59:00,1.86938,1.86978,1.86938,1.86975,44600000.0
2005-03-25 10:00:00,1.86953,1.86987,1.86953,1.86981,110499997.0
2005-03-25 10:01:00,1.86991,1.87004,1.86969,1.87004,63700000.0
2005-03-25 10:02:00,1.86999,1.87015,1.86991,1.87001,59500001.0
2005-03-25 10:03:00,1.87011,1.87039,1.86996,1.87024,111299999.0
2005-03-25 10:04:00,1.86989,1.87006,1.86982,1.86994,76400001.0
2005-03-25 10:05:00,1.86983,1.86991,1.86975,1.86991,70100000.0
2005-03-25 10:06:00,1.86981,1.86995,1.86962,1.86962,60699998.0
2005-03-25 10:07:00,1.86979,1.86997,1.86971,1.86988,113099999.0
2005-03-25 10:08:00,1.86983,1.86992,1.86964,1.86973,18300000.0
2005-03-25 10:09:00,1.87001,1.87022,1.87001,1.87003,40600000.0
2005-03-25 10:10:00,1.86994,1.87002,1.86979,1.87002,71100000.0
2005-03-25 10:11:00,1.86958,1.86976,1.86914,1.86951,68500000.0
2005-03-25 10:12:00,1.86974,1.87007,1.86956,1.87007,70200000.0
2005-03-25 10:13:00,1.87003,1.87003,1.86956,1.86961,62200000.0
2005-03-25 10:14:00,1.86961,1.87022,1.86961,1.87022,54700000.0
2005-03-25 10:15:00,1.86993,1.86993,1.8698,1.86992,75400000.0
2005-03-25 10:16:00,1.86996,1.86996,1.86978,1.86978,45000000.0
2005-03-25 10:17:00,1.8699,1.86996,1.86978,1.86978,41499999.0
2005-03-25 10:18:00,1.86983,1.87004,1.86983,1.86993,40600000.0
2005-03-25 10:19:00,1.86987,1.86996,1.86976,1.86996,51200000.0
2005-03-25 10:20:00,1.86999,1.87011,1.86984,1.86984,53300000.0
2005-03-25 10:21:00,1.86988,1.86988,1.86971,1.86981,46200000.0
2005-03-25 10:22:00,1.86988,1.86997,1.86979,1.8699,92900002.0
2005-03-25 10:23:00,1.86998,1.87002,1.86975,1.86978,46200000.0
2005-03-25 10:24:00,1.86976,1.86976,1.8695,1.86959,62600000.0
2005-03-25 10:25:00,1.86942,1.86978,1.86942,1.86966,40700000.0
2005-03-25 10:26:00,1.86959,1.86974,1.86954,1.86973,67799999.0
2005-03-25 10:27:00,1.86969,1.86994,1.86969,1.86994,60099999.0
2005-03-25 10:28:00,1.86986,1.86986,1.86961,1.86971,57399999.0
2005-03-25 10:29:00,1.86961,1.86984,1.86944,1.86975,56600000.0
2005-03-25 10:30:00,1.86944,1.86972,1.86944,1.86962,57700000.0
2005-03-25 10:31:00,1.86973,1.86981,1.86953,1.86965,73400000.0
2005-03-25 10:32:00,1.86961,1.86961,1.86953,1.86955,24500000.0
2005-03-25 10:33:00,1.86945,1.86973,1.86945,1.86955,77300000.0
2005-03-25 10:34:00,1.86967,1.86967,1.86948,1.86963,59700001.0
2005-03-25 10:35:00,1.86974,1.86974,1.86954,1.86962,69900000.0
2005-03-25 10:36:00,1.86964,1.86983,1.86948,1.86962,84500001.0
2005-03-25 10:37:00,1.86973,1.86984,1.86955,1.86978,94199999.0
2005-03-25 10:38:00,1.86986,1.86988,1.86918,1.86969,87400000.0
2005-03-25 10:39:00,1.8699,1.87008,1.86987,1.87,81999998.0
2005-03-25 10:40:00,1.87036,1.87046,1.87016,1.87033,30700000.0
2005-03-25 10:41:00,1.87053,1.87078,1.87053,1.87061,44200000.0
2005-03-25 10:42:00,1.87036,1.87072,1.87015,1.87068,69300000.0
2005-03-25 10:43:00,1.87073,1.87074,1.87005,1.87038,87500000.0
2005-03-25 10:44:00,1.87069,1.87093,1.87037,1.87037,63600000.0
2005-03-25 10:45:00,1.87033,1.87092,1.87033,1.87092,53300000.0
2005-03-25 10:46:00,1.87074,1.87096,1.87061,1.87093,103000000.0
2005-03-25 10:47:00,1.87079,1.87092,1.87061,1.8709,88499998.0
2005-03-25 10:48:00,1.8706,1.8706,1.87057,1.87057,3100000.0
2005-03-25 10:49:00,1.87073,1.87081,1.87048,1.87049,46800000.0
2005-03-25 10:50:00,1.87031,1.87087,1.87031,1.87066,72000000.0
2005-03-25 10:51:00,1.87084,1.87094,1.87084,1.87088,26900000.0
2005-03-25 10:52:00,1.87109,1.87127,1.87097,1.87114,64899999.0
2005-03-25 10:53:00,1.87114,1.87136,1.87106,1.87112,74100000.0
2005-03-25 10:54:00,1.87126,1.87151,1.87121,1.87126,66700000.0
2005-03-25 10:55:00,1.87116,1.87138,1.87107,1.8712,53899999.0
2005-03-25 10:56:00,1.87124,1.87162,1.87122,1.87162,85599998.0
2005-03-25 10:57:00,1.87131,1.87146,1.87131,1.87136,47300000.0
2005-03-25 10:58:00,1.87128,1.87142,1.87128,1.87138,56999999.0
2005-03-25 10:59:00,1.87125,1.87167,1.87125,1.87152,56400000.0
2005-03-25 11:00:00,1.87153,1.87163,1.8714,1.87158,34500001.0
2005-03-25 11:01:00,1.87177,1.87183,1.87143,1.87143,71100000.0
2005-03-25 11:02:00,1.87143,1.87152,1.87138,1.87141,84599998.0
2005-03-25 11:03:00,1.87154,1.87161,1.87142,1.87156,33400000.0
2005-03-25 11:04:00,1.87159,1.87174,1.87151,1.87162,51500001.0
2005-03-25 11:05:00,1.87164,1.87171,1.87137,1.87139,140300000.0
2005-03-25 11:06:00,1.87158,1.87175,1.87134,1.87137,104100000.0
2005-03-25 11:07:00,1.87151,1.87175,1.87151,1.8716,107500003.0
2005-03-25 11:08:00,1.87166,1.87173,1.87163,1.87165,63699998.0
2005-03-25 11:09:00,1.87166,1.87171,1.87129,1.87129,34600001.0
2005-03-25 11:10:00,1.87141,1.87165,1.87137,1.87148,60800000.0
2005-03-25 11:11:00,1.87149,1.87163,1.87139,1.87152,33500000.0
2005-03-25 11:12:00,1.87123,1.87158,1.87123,1.87135,46400001.0
2005-03-25 11:13:00,1.87133,1.8714,1.8711,1.87119,40600000.0
2005-03-25 11:14:00,1.87132,1.87157,1.87127,1.87131,72400000.0
2005-03-25 11:15:00,1.87136,1.87153,1.87128,1.87153,149000000.0
2005-03-25 11:16:00,1.87154,1.87154,1.87121,1.87123,90000000.0
2005-03-25 11:17:00,1.87124,1.87158,1.87124,1.87158,53300000.0
2005-03-25 11:18:00,1.87162,1.87167,1.8715,1.87166,52200001.0
2005-03-25 11:19:00,1.87148,1.87169,1.8714,1.87169,68800000.0
2005-03-25 11:20:00,1.87151,1.87163,1.8715,1.8715,11600000.0
2005-03-25 11:21:00,1.87166,1.87171,1.8715,1.87151,98000000.0
2005-03-25 11:22:00,1.87152,1.87169,1.87136,1.87169,98000001.0
2005-03-25 11:23:00,1.87163,1.8717,1.87116,1.87116,56400001.0
2005-03-25 11:24:00,1.87125,1.87129,1.87107,1.8712,93799998.0
2005-03-25 11:25:00,1.87142,1.87162,1.87121,1.8713,64800001.0
2005-03-25 11:26:00,1.87147,1.87168,1.87129,1.87129,163699999.0
2005-03-25 11:27:00,1.87135,1.8715,1.87131,1.8715,100600001.0
2005-03-25 11:28:00,1.87153,1.87168,1.87141,1.87148,83699998.0
2005-03-25 11:29:00,1.87126,1.87147,1.87116,1.87147,121599999.0
2005-03-25 11:30:00,1.87138,1.87146,1.8713,1.87139,101649998.0
2005-03-25 11:31:00,1.87143,1.87178,1.87143,1.87152,120800001.0
2005-03-25 11:32:00,1.87138,1.87148,1.87138,1.87147,68700000.0
2005-03-25 11:33:00,1.87141,1.87152,1.87141,1.87152,36650000.0
2005-03-25 11:34:00,1.87161,1.87173,1.87139,1.87148,38200000.0
2005-03-25 11:35:00,1.8713,1.87145,1.87111,1.87145,59800000.0
2005-03-25 11:36:00,1.87142,1.87143,1.87132,1.87143,73700000.0
2005-03-25 11:37:00,1.87143,1.87143,1.87106,1.87116,51399999.0
2005-03-25 11:38:00,1.87118,1.87127,1.87107,1.87112,40600000.0
2005-03-25 11:39:00,1.87104,1.87123,1.87102,1.87102,46200000.0
2005-03-25 11:40:00,1.87109,1.87128,1.87101,1.87114,77700001.0
2005-03-25 11:41:00,1.87099,1.87117,1.87094,1.87117,57200000.0
2005-03-25 11:42:00,1.87101,1.87112,1.87088,1.87103,73700000.0
2005-03-25 11:43:00,1.871,1.87111,1.87093,1.87104,66900000.0
2005-03-25 11:44:00,1.87094,1.87123,1.87086,1.87123,82000002.0
2005-03-25 11:45:00,1.87119,1.87119,1.87087,1.8711,58799998.0
2005-03-25 11:46:00,1.87099,1.87107,1.8708,1.87096,41900000.0
2005-03-25 11:47:00,1.87086,1.87107,1.87086,1.87096,67100001.0
2005-03-25 11:48:00,1.87103,1.87119,1.87094,1.87109,98600002.0
2005-03-25 11:49:00,1.87104,1.87121,1.87104,1.87121,42400000.0
2005-03-25 11:50:00,1.87108,1.87136,1.87107,1.87108,54300000.0
2005-03-25 11:51:00,1.87113,1.87113,1.87088,1.87091,81700001.0
2005-03-25 11:52:00,1.87081,1.87114,1.87075,1.87114,55099999.0
2005-03-25 11:53:00,1.87103,1.87106,1.87087,1.87092,36200000.0
2005-03-25 11:54:00,1.87073,1.87093,1.8706,1.87065,89600000.0
2005-03-25 11:55:00,1.87084,1.871,1.87071,1.87092,42400000.0
2005-03-25 11:56:00,1.87093,1.87101,1.87088,1.87093,102600000.0
2005-03-25 11:57:00,1.87088,1.87091,1.87073,1.87091,101899997.0
2005-03-25 11:58:00,1.87089,1.87106,1.87087,1.87089,117999997.0
2005-03-25 11:59:00,1.87089,1.87105,1.87089,1.87094,82500002.0
2005-03-25 12:00:00,1.87094,1.87124,1.87094,1.87122,67100000.0
2005-03-25 12:01:00,1.87125,1.87141,1.8709,1.8709,115800002.0
2005-03-25 12:02:00,1.87092,1.87121,1.87092,1.87114,95500001.0
2005-03-25 12:03:00,1.87109,1.87109,1.87074,1.87075,42500000.0
2005-03-25 12:04:00,1.87095,1.87095,1.87056,1.87056,35800000.0
2005-03-25 12:05:00,1.87073,1.87073,1.87064,1.87064,62800000.0
2005-03-25 12:06:00,1.87054,1.87074,1.87054,1.87066,56000000.0
2005-03-25 12:07:00,1.87067,1.87073,1.87057,1.87073,31500000.0
2005-03-25 12:08:00,1.87076,1.87076,1.87053,1.87068,25600000.0
2005-03-25 12:09:00,1.87031,1.87041,1.86982,1.87,151099999.0
2005-03-25 12:10:00,1.86956,1.86959,1.86894,1.86919,75300000.0
2005-03-25 12:11:00,1.86896,1.87013,1.86891,1.87013,45099998.0
2005-03-25 12:12:00,1.87048,1.87053,1.87035,1.87045,61600000.0
2005-03-25 12:13:00,1.87041,1.87074,1.87037,1.87071,56700001.0
2005-03-25 12:14:00,1.87066,1.87066,1.87041,1.87061,59000000.0
2005-03-25 12:15:00,1.87063,1.87066,1.87049,1.87058,64900000.0
2005-03-25 12:16:00,1.87074,1.87081,1.87052,1.87053,96400000.0
2005-03-25 12:17:00,1.87044,1.87052,1.87028,1.8703,76200000.0
2005-03-25 12:18:00,1.87061,1.87061,1.87051,1.87051,33100001.0
2005-03-25 12:19:00,1.87061,1.87069,1.87017,1.87021,36300001.0
2005-03-25 12:20:00,1.87046,1.87063,1.87011,1.8702,35600000.0
2005-03-25 12:21:00,1.87053,1.87062,1.87047,1.87054,107400000.0
2005-03-25 12:22:00,1.87058,1.87073,1.87043,1.87043,50800000.0
2005-03-25 12:23:00,1.87039,1.87061,1.87032,1.87059,107999999.0
2005-03-25 12:24:00,1.87049,1.87077,1.87049,1.87066,102500001.0
2005-03-25 12:25:00,1.87051,1.87065,1.87051,1.87056,87699999.0
2005-03-25 12:26:00,1.87068,1.87076,1.87053,1.87055,47999999.0
2005-03-25 12:27:00,1.87056,1.87068,1.87041,1.87041,27600000.0
2005-03-25 12:28:00,1.87022,1.8705,1.87011,1.87046,60900001.0
2005-03-25 12:29:00,1.87066,1.87066,1.87038,1.87046,76600000.0
2005-03-25 12:30:00,1.87059,1.87069,1.87033,1.87033,84499998.0
2005-03-25 12:31:00,1.87021,1.87056,1.87017,1.87051,52000000.0
2005-03-25 12:32:00,1.87061,1.87072,1.87052,1.8707,68299998.0
2005-03-25 12:33:00,1.87046,1.87073,1.87034,1.87067,61400000.0
2005-03-25 12:34:00,1.87066,1.87071,1.8704,1.87054,73900001.0
2005-03-25 12:35:00,1.87078,1.87091,1.87051,1.87063,93299998.0
2005-03-25 12:36:00,1.8705,1.8705,1.8701,1.87046,52500000.0
2005-03-25 12:37:00,1.87004,1.8703,1.86995,1.87022,69500001.0
2005-03-25 12:38:00,1.8701,1.87014,1.86985,1.86985,32700000.0
2005-03-25 12:39:00,1.8699,1.87017,1.86967,1.86981,84700000.0
2005-03-25 12:40:00,1.87019,1.87041,1.86942,1.86969,73900000.0
2005-03-25 12:41:00,1.86991,1.8702,1.86956,1.86964,110300001.0
2005-03-25 12:42:00,1.86974,1.86976,1.86928,1.86928,45399999.0
2005-03-25 12:43:00,1.86943,1.86968,1.86931,1.86968,83300001.0
2005-03-25 12:44:00,1.86974,1.86987,1.86959,1.8697,44800000.0
2005-03-25 12:45:00,1.86991,1.87001,1.86966,1.86978,41600000.0
2005-03-25 12:46:00,1.86979,1.86998,1.86976,1.86984,82300000.0
2005-03-25 12:47:00,1.8697,1.86975,1.86934,1.86934,78000000.0
2005-03-25 12:48:00,1.86966,1.86983,1.86963,1.86974,110600000.0
2005-03-25 12:49:00,1.86981,1.86987,1.86959,1.86969,59100000.0
2005-03-25 12:50:00,1.86968,1.86987,1.86961,1.86961,65500000.0
2005-03-25 12:51:00,1.86953,1.86977,1.86953,1.86963,85900001.0
2005-03-25 12:52:00,1.86969,1.8698,1.8694,1.86962,65600000.0
2005-03-25 12:53:00,1.86969,1.86988,1.86961,1.86979,36700000.0
2005-03-25 12:54:00,1.86996,1.87005,1.86961,1.86965,59399999.0
2005-03-25 12:55:00,1.86978,1.87,1.86951,1.8696,68200001.0
2005-03-25 12:56:00,1.86959,1.86966,1.8693,1.86942,67100001.0
2005-03-25 12:57:00,1.86958,1.86971,1.86958,1.86965,71100000.0
2005-03-25 12:58:00,1.86951,1.86965,1.86937,1.86965,63600000.0
2005-03-25 12:59:00,1.86951,1.86954,1.86929,1.8694,103100000.0
2005-03-25 13:00:00,1.86963,1.86995,1.86905,1.86905,68700001.0
2005-03-25 13:01:00,1.86934,1.86956,1.86925,1.86956,59000000.0
2005-03-25 13:02:00,1.86941,1.86986,1.86938,1.86945,71399998.0
2005-03-25 13:03:00,1.86945,1.86956,1.86927,1.86949,84899998.0
2005-03-25 13:04:00,1.86941,1.86961,1.86936,1.8696,50100000.0
2005-03-25 13:05:00,1.86942,1.86972,1.86941,1.86969,65700001.0
2005-03-25 13:06:00,1.86971,1.86989,1.86957,1.86957,53099999.0
2005-03-25 13:07:00,1.86965,1.86996,1.86964,1.86977,78400000.0
2005-03-25 13:08:00,1.86991,1.86993,1.86951,1.86953,64700000.0
2005-03-25 13:09:00,1.86948,1.86999,1.86948,1.86976,59600000.0
2005-03-25 13:10:00,1.86958,1.86976,1.86938,1.86976,34600000.0
2005-03-25 13:11:00,1.86985,1.86985,1.86969,1.86977,44100001.0
2005-03-25 13:12:00,1.86994,1.86994,1.86972,1.86989,36400000.0
2005-03-25 13:13:00,1.86974,1.87002,1.86969,1.86984,80399999.0
2005-03-25 13:14:00,1.86986,1.86998,1.86973,1.86988,70900000.0
2005-03-25 13:15:00,1.86988,1.86997,1.86974,1.86975,54400000.0
2005-03-25 13:16:00,1.86956,1.86965,1.86918,1.86965,86400001.0
2005-03-25 13:17:00,1.86986,1.86986,1.8696,1.86971,87299998.0
2005-03-25 13:18:00,1.86979,1.87027,1.86977,1.87009,74899998.0
2005-03-25 13:19:00,1.87038,1.87039,1.86993,1.87001,67700000.0
2005-03-25 13:20:00,1.87023,1.87048,1.86999,1.87013,71900000.0
2005-03-25 13:21:00,1.87018,1.87027,1.87017,1.87017,21600000.0
2005-03-25 13:22:00,1.87009,1.87009,1.86994,1.86998,22100000.0
2005-03-25 13:23:00,1.86982,1.8701,1.86982,1.87004,27000000.0
2005-03-25 13:24:00,1.86986,1.8699,1.86961,1.86981,54400001.0
2005-03-25 13:25:00,1.8698,1.87,1.86953,1.86953,70300000.0
2005-03-25 13:26:00,1.86996,1.87001,1.86984,1.86988,51700000.0
2005-03-25 13:27:00,1.8696,1.86997,1.8696,1.86997,103199999.0
2005-03-25 13:28:00,1.86977,1.86977,1.86956,1.86963,57299999.0
2005-03-25 13:29:00,1.86949,1.86949,1.86855,1.86909,127600000.0
2005-03-25 13:30:00,1.86901,1.86982,1.86901,1.86942,71900000.0
2005-03-25 13:31:00,1.86966,1.86966,1.86924,1.86926,31600000.0
2005-03-25 13:32:00,1.86953,1.86996,1.86948,1.8698,53700000.0
2005-03-25 13:33:00,1.87013,1.87058,1.87013,1.87047,49400000.0
2005-03-25 13:34:00,1.87054,1.87071,1.87008,1.87008,74299999.0
2005-03-25 13:35:00,1.8701,1.87012,1.86947,1.86947,30600000.0
2005-03-25 13:36:00,1.86971,1.86984,1.86927,1.86984,92699999.0
2005-03-25 13:37:00,1.87013,1.87029,1.86997,1.87011,90800001.0
2005-03-25 13:38:00,1.87003,1.87015,1.86976,1.86985,70800000.0
2005-03-25 13:39:00,1.86981,1.87001,1.86975,1.8699,52699999.0
2005-03-25 13:40:00,1.86997,1.87006,1.86983,1.87006,116200002.0
2005-03-25 13:41:00,1.87021,1.87047,1.87004,1.87008,90000001.0
2005-03-25 13:42:00,1.86992,1.87007,1.86925,1.86925,54099999.0
2005-03-25 13:43:00,1.86939,1.86983,1.86936,1.86983,130599999.0
2005-03-25 13:44:00,1.86986,1.86994,1.8691,1.8691,131200000.0
2005-03-25 13:45:00,1.86988,1.86995,1.86933,1.86933,36199999.0
2005-03-25 13:46:00,1.86978,1.8698,1.8694,1.8694,38200000.0
2005-03-25 13:47:00,1.86972,1.86992,1.86957,1.8698,65900000.0
2005-03-25 13:48:00,1.86999,1.87034,1.86999,1.87021,74200001.0
2005-03-25 13:49:00,1.87006,1.87023,1.87006,1.87023,70400000.0
2005-03-25 13:50:00,1.87025,1.87035,1.87024,1.87035,51899999.0
2005-03-25 13:51:00,1.87024,1.87033,1.87007,1.87014,98100000.0
2005-03-25 13:52:00,1.87024,1.87045,1.87014,1.8703,73499999.0
2005-03-25 13:53:00,1.87026,1.87034,1.8699,1.8699,78499999.0
2005-03-25 13:54:00,1.87038,1.87038,1.8699,1.8699,63599999.0
2005-03-25 13:55:00,1.86991,1.87004,1.86986,1.86996,120199999.0
2005-03-25 13:56:00,1.86985,1.86986,1.86974,1.86975,70700000.0
2005-03-25 13:57:00,1.86986,1.86986,1.86951,1.86967,99000001.0
2005-03-25 13:58:00,1.86967,1.86986,1.86967,1.86986,45700000.0
2005-03-25 13:59:00,1.86974,1.86995,1.86974,1.86992,44500000.0
2005-03-25 14:00:00,1.8699,1.8699,1.86971,1.86974,59800000.0
2005-03-25 14:01:00,1.86976,1.87029,1.86967,1.87016,100599999.0
2005-03-25 14:02:00,1.86997,1.86997,1.86978,1.86983,20500000.0
2005-03-25 14:03:00,1.86984,1.86984,1.86963,1.86972,63200000.0
2005-03-25 14:04:00,1.86991,1.86995,1.86965,1.86989,114549999.0
2005-03-25 14:05:00,1.86974,1.86986,1.86973,1.86986,40600000.0
2005-03-25 14:06:00,1.86981,1.87004,1.86981,1.87003,61500000.0
2005-03-25 14:07:00,1.86984,1.87012,1.86982,1.87012,95500000.0
2005-03-25 14:08:00,1.87008,1.87008,1.86972,1.86974,39499999.0
2005-03-25 14:09:00,1.86974,1.87007,1.8697,1.86993,104400002.0
2005-03-25 14:10:00,1.8697,1.8697,1.86943,1.86943,33200000.0
2005-03-25 14:11:00,1.86934,1.86984,1.86925,1.86984,107100001.0
2005-03-25 14:12:00,1.86973,1.86997,1.86957,1.86968,54000000.0
2005-03-25 14:13:00,1.86999,1.87038,1.86982,1.87021,38100000.0
2005-03-25 14:14:00,1.87018,1.87018,1.86993,1.87007,73000000.0
2005-03-25 14:15:00,1.87034,1.87051,1.87013,1.87051,62800000.0
2005-03-25 14:16:00,1.87031,1.87037,1.87016,1.87016,33700001.0
2005-03-25 14:17:00,1.87038,1.87049,1.87026,1.87029,69100002.0
2005-03-25 14:18:00,1.87033,1.87068,1.87033,1.87054,23300000.0
2005-03-25 14:19:00,1.87076,1.87091,1.87051,1.87051,51000000.0
2005-03-25 14:20:00,1.87051,1.87086,1.87049,1.87086,110300001.0
2005-03-25 14:21:00,1.87051,1.87084,1.87048,1.87084,50700001.0
2005-03-25 14:22:00,1.87056,1.87066,1.87041,1.87054,71799998.0
2005-03-25 14:23:00,1.87049,1.87049,1.8704,1.87043,43300000.0
2005-03-25 14:24:00,1.87035,1.87049,1.87035,1.87041,32600000.0
2005-03-25 14:25:00,1.87049,1.8706,1.87029,1.87041,81699999.0
2005-03-25 14:26:00,1.87043,1.87063,1.87038,1.87063,71500000.0
2005-03-25 14:27:00,1.87056,1.87056,1.87039,1.87039,70900001.0
2005-03-25 14:28:00,1.87029,1.87043,1.87027,1.87043,57850000.0
2005-03-25 14:29:00,1.87056,1.87081,1.87056,1.87081,47199999.0
2005-03-25 14:30:00,1.87083,1.87087,1.87028,1.87031,45900000.0
2005-03-25 14:31:00,1.87036,1.87076,1.87036,1.8706,56899999.0
2005-03-25 14:32:00,1.87078,1.87078,1.87056,1.87056,69200000.0
2005-03-25 14:33:00,1.87039,1.87068,1.87039,1.87045,93300001.0
2005-03-25 14:34:00,1.87018,1.87029,1.86974,1.87029,83700000.0
2005-03-25 14:35:00,1.87021,1.87021,1.86998,1.87008,57400001.0
2005-03-25 14:36:00,1.87002,1.87062,1.86976,1.87038,126299999.0
2005-03-25 14:37:00,1.87014,1.87026,1.86985,1.87005,78900001.0
2005-03-25 14:38:00,1.86984,1.87042,1.86984,1.87029,67099999.0
2005-03-25 14:39:00,1.87036,1.87041,1.87023,1.87023,23800000.0
2005-03-25 14:40:00,1.87023,1.87031,1.86999,1.87023,117046995.0
2005-03-25 14:41:00,1.87036,1.87036,1.87002,1.87006,112100003.0
2005-03-25 14:42:00,1.86994,1.87014,1.86976,1.86992,22300000.0
2005-03-25 14:43:00,1.86979,1.86979,1.86959,1.86959,49000000.0
2005-03-25 14:44:00,1.86956,1.86963,1.86954,1.86963,61800001.0
2005-03-25 14:45:00,1.86951,1.86953,1.86897,1.86938,106900000.0
2005-03-25 14:46:00,1.86928,1.86928,1.86876,1.86891,28100000.0
2005-03-25 14:47:00,1.86924,1.86924,1.86852,1.86863,106500000.0
2005-03-25 14:48:00,1.86912,1.86951,1.86893,1.86898,82499999.0
2005-03-25 14:49:00,1.86908,1.86941,1.86845,1.86845,65100000.0
2005-03-25 14:50:00,1.86885,1.86899,1.86855,1.86855,91499999.0
2005-03-25 14:51:00,1.86849,1.86926,1.86849,1.86926,101200002.0
2005-03-25 14:52:00,1.86879,1.86919,1.86879,1.86904,69300001.0
2005-03-25 14:53:00,1.86891,1.86899,1.86869,1.86899,18400000.0
2005-03-25 14:54:00,1.86925,1.86925,1.86873,1.86873,66000000.0
2005-03-25 14:55:00,1.86879,1.86901,1.86832,1.86832,86700000.0
2005-03-25 14:56:00,1.86826,1.86827,1.868,1.86824,41000000.0
2005-03-25 14:57:00,1.86833,1.86835,1.86814,1.86819,69200000.0
2005-03-25 14:58:00,1.86838,1.86842,1.86813,1.86827,129400001.0
2005-03-25 14:59:00,1.8683,1.86856,1.86826,1.86842,107600001.0
2005-03-25 15:00:00,1.86842,1.86856,1.86833,1.86856,46300000.0
2005-03-25 15:01:00,1.86834,1.86852,1.86832,1.86842,65600001.0
2005-03-25 15:02:00,1.86865,1.86891,1.86853,1.86891,60100000.0
2005-03-25 15:03:00,1.86876,1.8688,1.86863,1.8687,68999998.0
2005-03-25 15:04:00,1.86871,1.86888,1.86851,1.86862,85199998.0
2005-03-25 15:05:00,1.86869,1.86892,1.86855,1.86875,69999999.0
2005-03-25 15:06:00,1.86877,1.86877,1.86819,1.86856,59100000.0
2005-03-25 15:07:00,1.86861,1.86876,1.86845,1.86876,30900000.0
2005-03-25 15:08:00,1.86894,1.86894,1.86866,1.86886,24500000.0
2005-03-25 15:09:00,1.86891,1.86891,1.8681,1.86829,78900000.0
2005-03-25 15:10:00,1.86829,1.86874,1.8682,1.86863,88599998.0
2005-03-25 15:11:00,1.8687,1.8688,1.86863,1.8687,69100001.0
2005-03-25 15:12:00,1.86869,1.86869,1.8684,1.8685,47600000.0
2005-03-25 15:13:00,1.86856,1.86861,1.86831,1.8684,103600002.0
2005-03-25 15:14:00,1.86839,1.86853,1.86825,1.86825,31700001.0
2005-03-25 15:15:00,1.86826,1.86832,1.86806,1.86806,87400001.0
2005-03-25 15:16:00,1.86794,1.86808,1.86788,1.86808,51100000.0
2005-03-25 15:17:00,1.86802,1.86812,1.86792,1.86804,64200002.0
2005-03-25 15:18:00,1.86819,1.86833,1.86817,1.8682,86500000.0
2005-03-25 15:19:00,1.86815,1.86826,1.86796,1.86801,99700001.0
2005-03-25 15:20:00,1.86809,1.86822,1.86803,1.86812,51200000.0
2005-03-25 15:21:00,1.86809,1.86809,1.86796,1.86809,49000001.0
2005-03-25 15:22:00,1.86809,1.86836,1.86805,1.86836,51000000.0
2005-03-25 15:23:00,1.86836,1.86836,1.86817,1.86817,71900000.0
2005-03-25 15:24:00,1.86833,1.86833,1.86793,1.86807,59400000.0
2005-03-25 15:25:00,1.86806,1.86841,1.86806,1.86836,73500001.0
2005-03-25 15:26:00,1.86829,1.86829,1.86817,1.86823,94099999.0
2005-03-25 15:27:00,1.86829,1.86829,1.86807,1.86829,54100000.0
2005-03-25 15:28:00,1.86828,1.86828,1.86816,1.86827,61300001.0
2005-03-25 15:29:00,1.86833,1.86833,1.86807,1.86829,113800001.0
2005-03-25 15:30:00,1.86821,1.86823,1.86811,1.86823,81800000.0
2005-03-25 15:31:00,1.86825,1.86833,1.86802,1.86833,84999999.0
2005-03-25 15:32:00,1.86814,1.8684,1.86812,1.86837,107400000.0
2005-03-25 15:33:00,1.86831,1.86831,1.86821,1.86821,35500001.0
2005-03-25 15:34:00,1.86828,1.86828,1.86792,1.86805,73999999.0
2005-03-25 15:35:00,1.86818,1.86819,1.86803,1.86805,51399999.0
2005-03-25 15:36:00,1.86822,1.86822,1.86808,1.86808,20700000.0
2005-03-25 15:37:00,1.86818,1.86831,1.86804,1.86831,68170001.0
2005-03-25 15:38:00,1.86828,1.86828,1.86795,1.86795,65400000.0
2005-03-25 15:39:00,1.86815,1.86815,1.8679,1.8679,60799999.0
2005-03-25 15:40:00,1.86793,1.86802,1.86787,1.86801,82200000.0
2005-03-25 15:41:00,1.86795,1.86813,1.86791,1.86806,64900000.0
2005-03-25 15:42:00,1.86812,1.86812,1.8679,1.86804,125599997.0
2005-03-25 15:43:00,1.86819,1.86825,1.86816,1.8682,42300000.0
2005-03-25 15:44:00,1.86827,1.86827,1.86807,1.86821,58200000.0
2005-03-25 15:45:00,1.86831,1.86831,1.86805,1.86827,49200000.0
2005-03-25 15:46:00,1.86831,1.86831,1.86807,1.86814,109100000.0
2005-03-25 15:47:00,1.86816,1.86827,1.86793,1.86793,108000001.0
2005-03-25 15:48:00,1.86836,1.86836,1.86799,1.86823,81600000.0
2005-03-25 15:49:00,1.86808,1.86834,1.86804,1.86806,87400000.0
2005-03-25 15:50:00,1.86811,1.86815,1.86782,1.86808,65799999.0
2005-03-25 15:51:00,1.86826,1.86826,1.86799,1.86805,36200000.0
2005-03-25 15:52:00,1.86804,1.86804,1.86783,1.86786,53700000.0
2005-03-25 15:53:00,1.86786,1.86796,1.86767,1.86772,24700000.0
2005-03-25 15:54:00,1.86741,1.86762,1.86741,1.86744,41700000.0
2005-03-25 15:55:00,1.86743,1.86752,1.8671,1.86744,119100000.0
2005-03-25 15:56:00,1.86756,1.86758,1.86739,1.86748,71000000.0
2005-03-25 15:57:00,1.86766,1.86774,1.86749,1.86758,47600000.0
2005-03-25 15:58:00,1.86758,1.86783,1.86758,1.86763,75399998.0
2005-03-25 15:59:00,1.86759,1.8677,1.86748,1.86754,93200000.0
2005-03-25 16:00:00,1.86758,1.8677,1.86743,1.86743,77799999.0
2005-03-25 16:01:00,1.86758,1.86789,1.86742,1.86777,106600001.0
2005-03-25 16:02:00,1.86787,1.86795,1.86782,1.86786,72299998.0
2005-03-25 16:03:00,1.86793,1.86807,1.86775,1.86775,43500000.0
2005-03-25 16:04:00,1.8679,1.86816,1.8679,1.86816,86800001.0
2005-03-25 16:05:00,1.86805,1.8681,1.86782,1.86782,86600000.0
2005-03-25 16:06:00,1.86809,1.86824,1.86809,1.86812,117600000.0
2005-03-25 16:07:00,1.86803,1.86819,1.86797,1.86797,32400000.0
2005-03-25 16:08:00,1.86817,1.86817,1.86801,1.86808,87400001.0
2005-03-25 16:09:00,1.86794,1.86815,1.86794,1.86809,72900000.0
2005-03-25 16:10:00,1.86806,1.86815,1.86797,1.86811,45800000.0
2005-03-25 16:11:00,1.86821,1.86826,1.86807,1.86823,107200000.0
2005-03-25 16:12:00,1.86828,1.86832,1.86799,1.86803,63000001.0
2005-03-25 16:13:00,1.86813,1.86828,1.86804,1.86828,73000000.0
2005-03-25 16:14:00,1.86818,1.86846,1.86818,1.86826,85500001.0
2005-03-25 16:15:00,1.86852,1.86852,1.86832,1.86832,53700000.0
2005-03-25 16:16:00,1.86833,1.86847,1.86826,1.86837,103400000.0
2005-03-25 16:17:00,1.86844,1.86848,1.86825,1.86829,107299998.0
2005-03-25 16:18:00,1.86832,1.86866,1.86832,1.86842,75400000.0
2005-03-25 16:19:00,1.86833,1.86847,1.86817,1.8684,93799998.0
2005-03-25 16:20:00,1.86851,1.86861,1.86833,1.86833,57249999.0
2005-03-25 16:21:00,1.86846,1.86846,1.86821,1.86841,49900002.0
2005-03-25 16:22:00,1.86832,1.86846,1.86817,1.86821,73100001.0
2005-03-25 16:23:00,1.8684,1.86849,1.86826,1.86832,74000000.0
2005-03-25 16:24:00,1.8684,1.86854,1.8684,1.86854,14000000.0
2005-03-25 16:25:00,1.86838,1.86854,1.86838,1.86842,69700001.0
2005-03-25 16:26:00,1.86843,1.86847,1.86804,1.86805,97100000.0
2005-03-25 16:27:00,1.86826,1.8685,1.86826,1.86839,23170000.0
2005-03-25 16:28:00,1.86843,1.86861,1.86843,1.86848,66400001.0
2005-03-25 16:29:00,1.86844,1.86911,1.86843,1.86903,118699997.0
2005-03-25 16:30:00,1.86892,1.86894,1.8688,1.86894,34000000.0
2005-03-25 16:31:00,1.8687,1.86892,1.8687,1.86878,86799998.0
2005-03-25 16:32:00,1.86893,1.86893,1.86855,1.86855,33300000.0
2005-03-25 16:33:00,1.86881,1.86933,1.86881,1.86915,50200000.0
2005-03-25 16:34:00,1.86911,1.86917,1.86897,1.86902,96399998.0
2005-03-25 16:35:00,1.86896,1.86897,1.86872,1.86873,64499999.0
2005-03-25 16:36:00,1.86881,1.86909,1.8688,1.86899,92500001.0
2005-03-25 16:37:00,1.869,1.86909,1.86877,1.86888,35200000.0
2005-03-25 16:38:00,1.86903,1.86927,1.86896,1.86896,49100000.0
2005-03-25 16:39:00,1.86896,1.86924,1.86896,1.86922,54099999.0
2005-03-25 16:40:00,1.8691,1.86913,1.86901,1.86909,21300000.0
2005-03-25 16:41:00,1.86888,1.86927,1.86888,1.86903,47500000.0
2005-03-25 16:42:00,1.86918,1.86926,1.86913,1.86913,75200000.0
2005-03-25 16:43:00,1.86923,1.8693,1.86897,1.86904,73700000.0
2005-03-25 16:44:00,1.86919,1.86923,1.86912,1.86923,75399999.0
2005-03-25 16:45:00,1.86913,1.86913,1.8688,1.8688,34800000.0
2005-03-25 16:46:00,1.86907,1.86924,1.86907,1.86923,67400000.0
2005-03-25 16:47:00,1.86895,1.8691,1.86891,1.86891,54200000.0
2005-03-25 16:48:00,1.86913,1.86915,1.86883,1.86884,96900001.0
2005-03-25 16:49:00,1.86897,1.869,1.86897,1.869,23400001.0
2005-03-25 16:50:00,1.86911,1.86911,1.86891,1.86908,66799999.0
2005-03-25 16:51:00,1.869,1.86905,1.86893,1.86903,46200000.0
2005-03-25 16:52:00,1.86899,1.86909,1.86897,1.86909,34100000.0
2005-03-25 16:53:00,1.86902,1.86902,1.86888,1.86894,75000001.0
2005-03-25 16:54:00,1.86893,1.86895,1.86882,1.86882,55350000.0
2005-03-25 16:55:00,1.86915,1.86915,1.8688,1.8688,68399999.0
2005-03-25 16:56:00,1.86899,1.86967,1.86899,1.86951,51700000.0
2005-03-25 16:57:00,1.86968,1.86968,1.86918,1.86923,79100000.0
2005-03-25 16:58:00,1.86933,1.86941,1.86908,1.86922,57300001.0
2005-03-25 16:59:00,1.86936,1.86938,1.86911,1.86938,102400001.0
2005-03-25 17:00:00,1.8692,1.86949,1.86883,1.86949,127399998.0
2005-03-25 17:01:00,1.86931,1.86954,1.86927,1.86941,46070000.0
2005-03-25 17:02:00,1.86954,1.86965,1.86942,1.86963,95900000.0
2005-03-25 17:03:00,1.86932,1.86972,1.86932,1.86971,56200001.0
2005-03-25 17:04:00,1.86933,1.86982,1.86933,1.86982,105299999.0
2005-03-25 17:05:00,1.86976,1.86976,1.86931,1.86931,37300000.0
2005-03-25 17:06:00,1.86931,1.86958,1.86931,1.86958,43799998.0
2005-03-25 17:07:00,1.86959,1.86978,1.86959,1.86978,23000000.0
2005-03-25 17:08:00,1.86981,1.86981,1.86976,1.86976,26300000.0
2005-03-25 17:09:00,1.86966,1.86966,1.86951,1.86953,32900000.0
2005-03-25 17:10:00,1.86955,1.86969,1.86945,1.86969,88700002.0
2005-03-25 17:11:00,1.86966,1.86966,1.86938,1.86951,121200001.0
2005-03-25 17:12:00,1.8693,1.86954,1.8693,1.86949,70400000.0
2005-03-25 17:13:00,1.86971,1.86976,1.86926,1.86926,39900000.0
2005-03-25 17:14:00,1.86932,1.86946,1.86926,1.86946,33700000.0
2005-03-25 17:15:00,1.86949,1.86956,1.86941,1.86941,60900000.0
2005-03-25 17:16:00,1.86916,1.86941,1.86903,1.86941,55200000.0
2005-03-25 17:17:00,1.86921,1.86939,1.86905,1.86933,44300000.0
2005-03-25 17:18:00,1.86908,1.86924,1.86908,1.86919,24200000.0
2005-03-25 17:19:00,1.86909,1.86918,1.86909,1.86916,57599999.0
2005-03-25 17:20:00,1.86897,1.86921,1.86895,1.86921,75200000.0
2005-03-25 17:21:00,1.86921,1.86921,1.86904,1.86918,46000000.0
2005-03-25 17:22:00,1.86906,1.86911,1.86895,1.86898,43199999.0
2005-03-25 17:23:00,1.86892,1.86909,1.86884,1.86909,63099999.0
2005-03-25 17:24:00,1.86892,1.86926,1.86892,1.86926,97600000.0
2005-03-25 17:25:00,1.86898,1.86913,1.86898,1.86906,52600000.0
2005-03-25 17:26:00,1.86908,1.86937,1.86908,1.86921,44900000.0
2005-03-25 17:27:00,1.86916,1.86948,1.86912,1.86932,107999997.0
2005-03-25 17:28:00,1.86921,1.86921,1.86895,1.86921,55600000.0
2005-03-25 17:29:00,1.86927,1.86938,1.86918,1.86918,104100000.0
2005-03-25 17:30:00,1.86901,1.86922,1.86901,1.86916,133100002.0
2005-03-25 17:31:00,1.86899,1.86911,1.86899,1.86911,66099999.0
2005-03-25 17:32:00,1.86911,1.86934,1.86906,1.86934,50700000.0
2005-03-25 17:33:00,1.86919,1.86919,1.86903,1.86903,44299999.0
2005-03-25 17:34:00,1.86907,1.86925,1.86907,1.86918,29700000.0
2005-03-25 17:35:00,1.86913,1.86917,1.86898,1.86913,58799999.0
2005-03-25 17:36:00,1.86911,1.86923,1.86898,1.86899,57399999.0
2005-03-25 17:37:00,1.86894,1.86919,1.86891,1.86919,28600000.0
2005-03-25 17:38:00,1.86917,1.86933,1.8687,1.86892,84600001.0
2005-03-25 17:39:00,1.86904,1.86916,1.86904,1.86904,40100000.0
2005-03-25 17:40:00,1.86896,1.86912,1.86891,1.86891,37600000.0
2005-03-25 17:41:00,1.86903,1.86905,1.86891,1.86897,59400001.0
2005-03-25 17:42:00,1.86889,1.86894,1.86886,1.86892,68500000.0
2005-03-25 17:43:00,1.86897,1.86921,1.86897,1.86903,54000001.0
2005-03-25 17:44:00,1.86921,1.86921,1.86902,1.86917,28400000.0
2005-03-25 17:45:00,1.86906,1.86922,1.869,1.86922,47099999.0
2005-03-25 17:46:00,1.86893,1.86899,1.86844,1.86874,131899997.0
2005-03-25 17:47:00,1.86891,1.869,1.86882,1.86892,58000002.0
2005-03-25 17:48:00,1.8688,1.8689,1.8688,1.86885,33200000.0
2005-03-25 17:49:00,1.86889,1.86919,1.86889,1.86919,49000001.0
2005-03-25 17:50:00,1.86893,1.8692,1.86893,1.8692,69500001.0
2005-03-25 17:51:00,1.86897,1.86911,1.86857,1.86863,51400000.0
2005-03-25 17:52:00,1.86871,1.86878,1.86859,1.86859,67000000.0
2005-03-25 17:53:00,1.86846,1.86874,1.86842,1.86874,82900001.0
2005-03-25 17:54:00,1.86868,1.86878,1.86862,1.86865,61600000.0
2005-03-25 17:55:00,1.86863,1.86869,1.86863,1.86869,30200000.0
2005-03-25 17:56:00,1.86864,1.86876,1.86861,1.86876,57799999.0
2005-03-25 17:57:00,1.86869,1.86869,1.86863,1.86869,28200000.0
2005-03-25 17:58:00,1.86853,1.86863,1.86845,1.86852,57200000.0
2005-03-25 17:59:00,1.86849,1.86849,1.86837,1.86838,13500000.0
2005-03-25 18:00:00,1.86866,1.86866,1.86848,1.86854,55400001.0
2005-03-25 18:01:00,1.86865,1.86871,1.86845,1.86845,895899998.0
2005-03-25 18:02:00,1.86854,1.86885,1.86833,1.86879,942550000.0
2005-03-25 18:03:00,1.8688,1.86888,1.8686,1.86865,1315899998.0
2005-03-25 18:04:00,1.86882,1.86893,1.86864,1.86875,824200002.0
2005-03-25 18:05:00,1.86865,1.86881,1.86848,1.86881,1045850003.0
2005-03-25 18:06:00,1.86886,1.86894,1.86875,1.86876,895920002.0
2005-03-25 18:07:00,1.86873,1.86898,1.86866,1.86898,1317900000.0
2005-03-25 18:08:00,1.8687,1.8687,1.86848,1.86864,1249300001.0
2005-03-25 18:09:00,1.8687,1.86897,1.86867,1.86897,497200000.0
2005-03-25 18:10:00,1.86866,1.86893,1.86866,1.86881,672050000.0
2005-03-25 18:11:00,1.86884,1.86895,1.86874,1.86883,530999997.0
2005-03-25 18:12:00,1.86891,1.86896,1.86875,1.86883,847100003.0
2005-03-25 18:13:00,1.8688,1.86892,1.86851,1.86866,442400001.0
2005-03-25 18:14:00,1.86853,1.86885,1.86838,1.86841,609200001.0
2005-03-25 18:15:00,1.86851,1.86876,1.86844,1.86856,1008100001.0
2005-03-25 18:16:00,1.8686,1.8686,1.8684,1.86859,823600003.0
2005-03-25 18:17:00,1.86858,1.86859,1.86794,1.86859,468000000.0
2005-03-25 18:18:00,1.86844,1.86844,1.86826,1.86839,694800006.0
2005-03-25 18:19:00,1.86824,1.86853,1.86824,1.86852,537800002.0
2005-03-25 18:20:00,1.86852,1.86857,1.86833,1.86843,435199995.0
2005-03-25 18:21:00,1.86833,1.86857,1.86833,1.86839,833500007.0
2005-03-25 18:22:00,1.86834,1.86856,1.86834,1.86836,659000001.0
2005-03-25 18:23:00,1.86838,1.8689,1.86814,1.86842,756800000.0
2005-03-25 18:24:00,1.86836,1.86873,1.86836,1.86861,806799993.0
2005-03-25 18:25:00,1.86844,1.86875,1.86834,1.86856,860850006.0
2005-03-25 18:26:00,1.8684,1.86883,1.86831,1.86852,578500001.0
2005-03-25 18:27:00,1.86835,1.86885,1.86835,1.86861,777499999.0
2005-03-25 18:28:00,1.86859,1.86875,1.86838,1.86844,438199999.0
2005-03-25 18:29:00,1.8686,1.86889,1.86848,1.86869,575749998.0
2005-03-25 18:30:00,1.86882,1.86908,1.86878,1.86878,702249998.0
2005-03-25 18:31:00,1.86874,1.86885,1.86863,1.86882,506700000.0
2005-03-25 18:32:00,1.86884,1.86888,1.86856,1.86868,408049999.0
2005-03-25 18:33:00,1.86869,1.86896,1.86869,1.86893,881499996.0
2005-03-25 18:34:00,1.86895,1.86901,1.86866,1.86874,654899999.0
2005-03-25 18:35:00,1.86863,1.86904,1.86863,1.86881,356400001.0
2005-03-25 18:36:00,1.86886,1.86901,1.86868,1.86887,151700000.0
2005-03-25 18:37:00,1.86882,1.86899,1.86868,1.86885,114200000.0
2005-03-25 18:38:00,1.86875,1.86916,1.86875,1.86916,198300001.0
2005-03-25 18:39:00,1.8687,1.86903,1.8687,1.86898,215999999.0
2005-03-25 18:40:00,1.86879,1.86896,1.86878,1.86878,458399994.0
2005-03-25 18:41:00,1.86876,1.86899,1.86876,1.86882,278300002.0
2005-03-25 18:42:00,1.86883,1.86897,1.86882,1.86895,153600002.0
2005-03-25 18:43:00,1.86882,1.86907,1.86873,1.86892,107300001.0
2005-03-25 18:44:00,1.86872,1.86901,1.86869,1.86885,485200001.0
2005-03-25 18:45:00,1.86864,1.8687,1.86854,1.8687,218599999.0
2005-03-25 18:46:00,1.86865,1.86902,1.86865,1.86902,130500000.0
2005-03-25 18:47:00,1.86881,1.86888,1.86851,1.86851,264799996.0
2005-03-25 18:48:00,1.8687,1.86899,1.86835,1.86835,372900006.0
2005-03-25 18:49:00,1.86874,1.86874,1.86845,1.86846,77299999.0
2005-03-25 18:50:00,1.86849,1.86865,1.86849,1.86858,227999997.0
2005-03-25 18:51:00,1.86844,1.86856,1.86836,1.86839,476000002.0
2005-03-25 18:52:00,1.86844,1.86866,1.86841,1.86866,539999996.0
2005-03-25 18:53:00,1.86853,1.86862,1.8684,1.86841,418899995.0
2005-03-25 18:54:00,1.86859,1.86866,1.8685,1.86859,208399999.0
2005-03-25 18:55:00,1.86851,1.86859,1.8682,1.86835,546500002.0
2005-03-25 18:56:00,1.86861,1.86861,1.8682,1.8682,207799996.0
2005-03-25 18:57:00,1.86853,1.86856,1.86808,1.86832,491399993.0
2005-03-25 18:58:00,1.86822,1.86837,1.86799,1.86807,666199997.0
2005-03-25 18:59:00,1.86797,1.86833,1.86763,1.86764,459900001.0
2005-03-25 19:00:00,1.86783,1.86824,1.86772,1.8679,166850000.0
2005-03-25 19:01:00,1.86788,1.86788,1.8677,1.86783,96700000.0
2005-03-25 19:02:00,1.86783,1.86789,1.86774,1.86775,325499998.0
2005-03-25 19:03:00,1.86779,1.86817,1.86779,1.86795,566899995.0
2005-03-25 19:04:00,1.86814,1.86852,1.86799,1.86821,242199998.0
2005-03-25 19:05:00,1.86825,1.86841,1.86809,1.86829,161400000.0
2005-03-25 19:06:00,1.86824,1.86844,1.86817,1.86839,634169999.0
2005-03-25 19:07:00,1.86819,1.86844,1.86797,1.86821,472199996.0
2005-03-25 19:08:00,1.86812,1.86827,1.8679,1.86821,544999995.0
2005-03-25 19:09:00,1.86825,1.86856,1.86825,1.86848,234800001.0
2005-03-25 19:10:00,1.86845,1.86845,1.86805,1.86837,348199999.0
2005-03-25 19:11:00,1.86841,1.86844,1.86812,1.8684,119800000.0
2005-03-25 19:12:00,1.86843,1.86847,1.86803,1.86841,241300000.0
2005-03-25 19:13:00,1.86848,1.86855,1.86822,1.86849,481500001.0
2005-03-25 19:14:00,1.86821,1.86852,1.86821,1.86848,201099999.0
2005-03-25 19:15:00,1.86848,1.86848,1.86816,1.86842,368999999.0
2005-03-25 19:16:00,1.86843,1.86848,1.86815,1.86842,166200001.0
2005-03-25 19:17:00,1.86845,1.86845,1.86799,1.86803,213600000.0
2005-03-25 19:18:00,1.86803,1.86835,1.86796,1.86829,244400003.0
2005-03-25 19:19:00,1.86827,1.86831,1.86792,1.86826,322500002.0
2005-03-25 19:20:00,1.8682,1.86842,1.86781,1.86781,340500000.0
2005-03-25 19:21:00,1.86808,1.86811,1.86779,1.86803,316999999.0
2005-03-25 19:22:00,1.86793,1.86815,1.86778,1.86798,284299999.0
2005-03-25 19:23:00,1.86812,1.86823,1.86799,1.8682,321800001.0
2005-03-25 19:24:00,1.86838,1.86856,1.86802,1.86831,168069998.0
2005-03-25 19:25:00,1.86829,1.86859,1.86827,1.86859,71600000.0
2005-03-25 19:26:00,1.86841,1.86849,1.86798,1.86829,289899997.0
2005-03-25 19:27:00,1.86854,1.86863,1.86804,1.86811,493600004.0
2005-03-25 19:28:00,1.86811,1.86862,1.86811,1.86845,336700000.0
2005-03-25 19:29:00,1.86841,1.86859,1.8682,1.86828,227799999.0
2005-03-25 19:30:00,1.86853,1.86858,1.86817,1.86835,440699995.0
2005-03-25 19:31:00,1.86828,1.86863,1.86826,1.86826,214700000.0
2005-03-25 19:32:00,1.8686,1.8686,1.86825,1.8685,341000000.0
2005-03-25 19:33:00,1.86858,1.86859,1.86823,1.86859,202600000.0
2005-03-25 19:34:00,1.86839,1.86866,1.86836,1.86861,179299998.0
2005-03-25 19:35:00,1.86865,1.86877,1.86846,1.86846,391400001.0
2005-03-25 19:36:00,1.86844,1.86868,1.86844,1.86853,346400003.0
2005-03-25 19:37:00,1.86848,1.86856,1.86807,1.86813,258599998.0
2005-03-25 19:38:00,1.86817,1.8686,1.86817,1.86838,49800000.0
2005-03-25 19:39:00,1.86831,1.86853,1.86831,1.86848,176199998.0
2005-03-25 19:40:00,1.86848,1.86873,1.86829,1.86863,386900003.0
2005-03-25 19:41:00,1.86861,1.86872,1.86833,1.86864,371499998.0
2005-03-25 19:42:00,1.86863,1.86874,1.86835,1.86866,236100000.0
2005-03-25 19:43:00,1.86842,1.86862,1.86836,1.86838,125200001.0
2005-03-25 19:44:00,1.8682,1.86862,1.86816,1.86852,382600000.0
2005-03-25 19:45:00,1.86854,1.86859,1.86827,1.86834,178900001.0
2005-03-25 19:46:00,1.86841,1.86867,1.86826,1.86844,312800002.0
2005-03-25 19:47:00,1.86834,1.86878,1.86827,1.86834,103800001.0
2005-03-25 19:48:00,1.86857,1.86862,1.86841,1.86849,249500000.0
2005-03-25 19:49:00,1.86866,1.86866,1.86835,1.86853,334900000.0
2005-03-25 19:50:00,1.86867,1.86874,1.86837,1.86854,421800002.0
2005-03-25 19:51:00,1.86847,1.86885,1.86838,1.86871,283199999.0
2005-03-25 19:52:00,1.86851,1.86868,1.86821,1.86821,161599998.0
2005-03-25 19:53:00,1.86841,1.86864,1.8683,1.86846,32300000.0
2005-03-25 19:54:00,1.86873,1.86888,1.86835,1.8687,163300002.0
2005-03-25 19:55:00,1.86861,1.86869,1.86848,1.86848,94799999.0
2005-03-25 19:56:00,1.86852,1.86879,1.86852,1.86879,256499999.0
2005-03-25 19:57:00,1.86837,1.8688,1.86834,1.86864,369969998.0
2005-03-25 19:58:00,1.86879,1.86896,1.86871,1.86887,357900000.0
2005-03-25 19:59:00,1.86861,1.86889,1.8681,1.86849,276199997.0
2005-03-25 20:00:00,1.86825,1.86855,1.86807,1.86832,262399997.0
2005-03-25 20:01:00,1.86816,1.86854,1.86816,1.86833,187799999.0
2005-03-25 20:02:00,1.86816,1.86853,1.86806,1.86816,140800001.0
2005-03-25 20:03:00,1.86838,1.86841,1.8682,1.86836,79400000.0
2005-03-25 20:04:00,1.86814,1.86824,1.86776,1.86776,182799998.0
2005-03-25 20:05:00,1.86783,1.86812,1.86775,1.86778,189800000.0
2005-03-25 20:06:00,1.86806,1.86838,1.86792,1.86821,128700000.0
2005-03-25 20:07:00,1.86803,1.86838,1.86784,1.86797,80200000.0
2005-03-25 20:08:00,1.86804,1.86815,1.86792,1.8681,332000000.0
2005-03-25 20:09:00,1.8679,1.86816,1.86786,1.86813,133100000.0
2005-03-25 20:10:00,1.86812,1.86812,1.86796,1.86796,93600000.0
2005-03-25 20:11:00,1.86828,1.86833,1.86794,1.86799,107599998.0
2005-03-25 20:12:00,1.86796,1.86812,1.86796,1.86798,507600000.0
2005-03-25 20:13:00,1.86798,1.86841,1.86798,1.86839,229000001.0
2005-03-25 20:14:00,1.86799,1.86824,1.8679,1.86798,157199999.0
2005-03-25 20:15:00,1.86797,1.86822,1.86789,1.86791,468900000.0
2005-03-25 20:16:00,1.86799,1.86807,1.86785,1.86792,148599997.0
2005-03-25 20:17:00,1.86801,1.86816,1.86784,1.86785,80700001.0
2005-03-25 20:18:00,1.86786,1.86811,1.86772,1.86801,172700002.0
2005-03-25 20:19:00,1.86814,1.86821,1.86786,1.86786,159099999.0
2005-03-25 20:20:00,1.8679,1.86803,1.86773,1.86778,368399996.0
2005-03-25 20:21:00,1.86776,1.86802,1.86771,1.86793,179099997.0
2005-03-25 20:22:00,1.86774,1.86802,1.86724,1.8679,102800000.0
2005-03-25 20:23:00,1.86772,1.86814,1.86771,1.86776,227200000.0
2005-03-25 20:24:00,1.86776,1.8681,1.86776,1.8681,135700000.0
2005-03-25 20:25:00,1.86793,1.86813,1.86768,1.86808,518849994.0
2005-03-25 20:26:00,1.8677,1.86815,1.86759,1.86778,566099999.0
2005-03-25 20:27:00,1.86781,1.86814,1.8677,1.86814,241099999.0
2005-03-25 20:28:00,1.86798,1.86812,1.86765,1.86806,303800000.0
2005-03-25 20:29:00,1.86808,1.86815,1.86777,1.86786,267599998.0
2005-03-25 20:30:00,1.86795,1.86808,1.86774,1.86801,808199998.0
2005-03-25 20:31:00,1.86798,1.86798,1.86764,1.86771,698700000.0
2005-03-25 20:32:00,1.86771,1.86831,1.86771,1.86819,650699996.0
2005-03-25 20:33:00,1.86826,1.86853,1.86811,1.86834,283400001.0
2005-03-25 20:34:00,1.86839,1.86839,1.86804,1.86806,87999999.0
2005-03-25 20:35:00,1.86809,1.86815,1.86773,1.86794,116300000.0
2005-03-25 20:36:00,1.86769,1.86806,1.86769,1.86806,183899999.0
2005-03-25 20:37:00,1.86782,1.8682,1.86782,1.86805,175200001.0
2005-03-25 20:38:00,1.86812,1.86846,1.86765,1.8683,340599999.0
2005-03-25 20:39:00,1.86829,1.86829,1.86759,1.8681,269499998.0
2005-03-25 20:40:00,1.86786,1.86821,1.86784,1.86804,123800000.0
2005-03-25 20:41:00,1.86804,1.86812,1.86767,1.86803,147400001.0
2005-03-25 20:42:00,1.86795,1.86795,1.86777,1.86791,48800000.0
2005-03-25 20:43:00,1.86797,1.86798,1.86766,1.86798,271000001.0
2005-03-25 20:44:00,1.86779,1.8681,1.86779,1.8681,456400002.0
2005-03-25 20:45:00,1.86807,1.86807,1.86764,1.8678,120899996.0
2005-03-25 20:46:00,1.86784,1.86812,1.86769,1.86806,132800000.0
2005-03-25 20:47:00,1.86803,1.86815,1.86764,1.86815,290700000.0
2005-03-25 20:48:00,1.86788,1.86839,1.86788,1.86829,110100000.0
2005-03-25 20:49:00,1.86824,1.86824,1.8675,1.86761,149000001.0
2005-03-25 20:50:00,1.86789,1.86804,1.86767,1.86781,292499999.0
2005-03-25 20:51:00,1.8677,1.86831,1.86756,1.86824,361049999.0
2005-03-25 20:52:00,1.8678,1.86793,1.86775,1.86791,211700001.0
2005-03-25 20:53:00,1.86761,1.86875,1.86761,1.86847,683900005.0
2005-03-25 20:54:00,1.8679,1.8679,1.86763,1.86781,347400001.0
2005-03-25 20:55:00,1.86789,1.86832,1.86789,1.86798,286699999.0
2005-03-25 20:56:00,1.86796,1.86803,1.86775,1.86791,383850002.0
2005-03-25 20:57:00,1.86798,1.86811,1.86791,1.86799,547150001.0
2005-03-25 20:58:00,1.86814,1.86816,1.8678,1.86796,200499998.0
2005-03-25 20:59:00,1.8683,1.86847,1.86806,1.86841,672199998.0
2005-03-25 21:00:00,1.86842,1.8685,1.86808,1.86823,410399998.0
2005-03-25 21:01:00,1.86823,1.86888,1.86823,1.8683,372649996.0
2005-03-25 21:02:00,1.86831,1.86864,1.86826,1.86862,260600001.0
2005-03-25 21:03:00,1.86854,1.86859,1.86834,1.86853,180599998.0
2005-03-25 21:04:00,1.86854,1.86857,1.86831,1.86848,210000000.0
2005-03-25 21:05:00,1.86845,1.86861,1.86824,1.86838,311900000.0
2005-03-25 21:06:00,1.86839,1.86865,1.86807,1.86851,171499998.0
2005-03-25 21:07:00,1.86851,1.86867,1.86831,1.86867,160100000.0
2005-03-25 21:08:00,1.86883,1.86894,1.86855,1.86855,51500000.0
2005-03-25 21:09:00,1.86831,1.86875,1.86831,1.86868,108599999.0
2005-03-25 21:10:00,1.86841,1.86881,1.86836,1.86871,132800000.0
2005-03-25 21:11:00,1.86874,1.86876,1.86852,1.86869,122900002.0
2005-03-25 21:12:00,1.86878,1.86878,1.86858,1.8687,62500001.0
2005-03-25 21:13:00,1.86891,1.86903,1.86866,1.86883,189700001.0
2005-03-25 21:14:00,1.86858,1.86877,1.86847,1.86874,323900000.0
2005-03-25 21:15:00,1.86858,1.86878,1.86858,1.86869,237600001.0
2005-03-25 21:16:00,1.86871,1.86879,1.86856,1.86861,33500000.0
2005-03-25 21:17:00,1.86868,1.86877,1.86853,1.86877,139200000.0
2005-03-25 21:18:00,1.86889,1.86902,1.86881,1.86899,27500000.0
2005-03-25 21:19:00,1.86895,1.86924,1.86875,1.86921,94600001.0
2005-03-25 21:20:00,1.86914,1.86914,1.86859,1.86878,328199998.0
2005-03-25 21:21:00,1.86896,1.86919,1.86873,1.86919,202499999.0
2005-03-25 21:22:00,1.86916,1.86916,1.86879,1.86879,156099999.0
2005-03-25 21:23:00,1.86873,1.86902,1.86873,1.86902,23400000.0
2005-03-25 21:24:00,1.8686,1.86907,1.8686,1.86901,155000000.0
2005-03-25 21:25:00,1.86904,1.8691,1.86878,1.86901,153700001.0
2005-03-25 21:26:00,1.86897,1.86901,1.8688,1.86901,65300000.0
2005-03-25 21:27:00,1.86902,1.86902,1.86879,1.86902,83499999.0
2005-03-25 21:28:00,1.86901,1.86901,1.86873,1.86888,197600001.0
2005-03-25 21:29:00,1.86894,1.86894,1.86872,1.8688,27100000.0
2005-03-25 21:30:00,1.86908,1.86914,1.86879,1.8688,87800001.0
2005-03-25 21:31:00,1.86904,1.8691,1.86889,1.86889,113199998.0
2005-03-25 21:32:00,1.86883,1.86896,1.86866,1.86889,270550000.0
2005-03-25 21:33:00,1.86894,1.8692,1.86873,1.8689,263100001.0
2005-03-25 21:34:00,1.86918,1.86918,1.86888,1.86891,218299998.0
2005-03-25 21:35:00,1.86906,1.86906,1.86888,1.86888,37999999.0
2005-03-25 21:36:00,1.86906,1.86913,1.86891,1.86894,81100000.0
2005-03-25 21:37:00,1.86885,1.86906,1.86885,1.86893,113500000.0
2005-03-25 21:38:00,1.86889,1.86922,1.86874,1.86874,166300000.0
2005-03-25 21:39:00,1.86904,1.86904,1.86875,1.86888,37200000.0
2005-03-25 21:40:00,1.86905,1.86908,1.86883,1.86904,127250000.0
2005-03-25 21:41:00,1.86903,1.86939,1.86903,1.86918,153199999.0
2005-03-25 21:42:00,1.86927,1.86927,1.869,1.86905,89700000.0
2005-03-25 21:43:00,1.86913,1.86915,1.86885,1.86898,59599999.0
2005-03-25 21:44:00,1.86901,1.86914,1.86889,1.86906,170900002.0
2005-03-25 21:45:00,1.86901,1.86918,1.86896,1.86905,97200000.0
2005-03-25 21:46:00,1.86906,1.86924,1.86898,1.86917,104600001.0
2005-03-25 21:47:00,1.86919,1.86926,1.86893,1.86893,168899998.0
2005-03-25 21:48:00,1.86887,1.86931,1.86887,1.86931,121899999.0
2005-03-25 21:49:00,1.86926,1.86926,1.86897,1.86913,107600001.0
2005-03-25 21:50:00,1.86904,1.86904,1.86882,1.86891,48099999.0
2005-03-25 21:51:00,1.86896,1.86925,1.86892,1.86919,214899999.0
2005-03-25 21:52:00,1.86926,1.86926,1.86889,1.86898,87999999.0
2005-03-25 21:53:00,1.86896,1.86919,1.8689,1.86919,103000002.0
2005-03-25 21:54:00,1.86894,1.86912,1.86887,1.8689,83300000.0
2005-03-25 21:55:00,1.86904,1.86919,1.86896,1.86913,136000001.0
2005-03-25 21:56:00,1.86909,1.86909,1.86888,1.86891,50900001.0
2005-03-25 21:57:00,1.86889,1.86919,1.86887,1.86906,115600000.0
2005-03-25 21:58:00,1.86902,1.86907,1.86896,1.86904,37900000.0
2005-03-25 21:59:00,1.86892,1.86913,1.86892,1.86906,310800002.0
2005-03-25 22:00:00,1.86912,1.86916,1.86885,1.86904,162400000.0
2005-03-25 22:01:00,1.86907,1.86922,1.86885,1.86915,97099998.0
2005-03-25 22:02:00,1.86916,1.86925,1.86884,1.86918,168000002.0
2005-03-25 22:03:00,1.86909,1.86913,1.86906,1.86908,74600000.0
2005-03-25 22:04:00,1.86904,1.86917,1.86896,1.86898,215200000.0
2005-03-25 22:05:00,1.86899,1.86915,1.86878,1.86909,99900002.0
2005-03-25 22:06:00,1.86909,1.86909,1.86893,1.86895,38500000.0
2005-03-25 22:07:00,1.86899,1.86913,1.86893,1.86902,53600000.0
2005-03-25 22:08:00,1.86901,1.86919,1.86846,1.86846,68000000.0
2005-03-25 22:09:00,1.8687,1.86905,1.8687,1.86886,39000000.0
2005-03-25 22:10:00,1.86884,1.86899,1.86872,1.86872,39599999.0
2005-03-25 22:11:00,1.86881,1.86923,1.86881,1.86917,51100000.0
2005-03-25 22:12:00,1.8688,1.86923,1.86876,1.86919,221300001.0
2005-03-25 22:13:00,1.86923,1.86923,1.86918,1.86918,45100000.0
2005-03-25 22:14:00,1.86916,1.86916,1.86916,1.86916,51600000.0
2005-03-25 22:15:00,1.86921,1.86922,1.86886,1.86886,290800004.0
2005-03-25 22:16:00,1.86882,1.86912,1.86882,1.86903,248199997.0
2005-03-25 22:17:00,1.86901,1.86902,1.86887,1.86901,45100000.0
2005-03-25 22:18:00,1.86915,1.86916,1.86897,1.86901,86199999.0
2005-03-25 22:19:00,1.86902,1.86908,1.86894,1.86908,44500000.0
2005-03-25 22:20:00,1.86904,1.86905,1.86901,1.86901,115400000.0
2005-03-25 22:21:00,1.86908,1.86917,1.86894,1.86911,160600000.0
2005-03-25 22:22:00,1.86918,1.86934,1.86906,1.86906,53600000.0
2005-03-25 22:23:00,1.86897,1.86927,1.86887,1.86887,195699997.0
2005-03-25 22:24:00,1.86884,1.86911,1.86881,1.86908,51000000.0
2005-03-25 22:25:00,1.86911,1.86911,1.86897,1.86903,88899999.0
2005-03-25 22:26:00,1.86893,1.86909,1.86891,1.86909,71400000.0
2005-03-25 22:27:00,1.86907,1.86913,1.86893,1.86902,90800000.0
2005-03-25 22:28:00,1.86888,1.86907,1.86881,1.86904,44100000.0
2005-03-25 22:29:00,1.86887,1.86912,1.86876,1.86898,207800004.0
2005-03-25 22:30:00,1.86882,1.86899,1.86875,1.86896,94799998.0
2005-03-25 22:31:00,1.86878,1.86893,1.86876,1.86891,118000003.0
2005-03-25 22:32:00,1.8689,1.86911,1.8687,1.86878,287400000.0
2005-03-25 22:33:00,1.86879,1.86927,1.86879,1.86914,133749999.0
2005-03-25 22:34:00,1.86916,1.86919,1.86887,1.86889,220100000.0
2005-03-25 22:35:00,1.86914,1.86928,1.86903,1.86909,98799999.0
2005-03-25 22:36:00,1.86909,1.86922,1.86902,1.86921,42600000.0
2005-03-25 22:37:00,1.86918,1.86937,1.8691,1.86921,91200000.0
2005-03-25 22:38:00,1.86894,1.86936,1.86888,1.86904,107900001.0
2005-03-25 22:39:00,1.86908,1.86934,1.869,1.86934,55650000.0
2005-03-25 22:40:00,1.86929,1.86941,1.86907,1.86941,73900000.0
2005-03-25 22:41:00,1.86937,1.86937,1.86894,1.86913,61000000.0
2005-03-25 22:42:00,1.86916,1.86924,1.86907,1.86922,121799999.0
2005-03-25 22:43:00,1.86888,1.86916,1.86887,1.86906,160200002.0
2005-03-25 22:44:00,1.86918,1.86939,1.86906,1.86936,137600001.0
2005-03-25 22:45:00,1.86918,1.86935,1.86898,1.86935,56199999.0
2005-03-25 22:46:00,1.86939,1.8695,1.86935,1.86943,63500000.0
2005-03-25 22:47:00,1.86929,1.86931,1.86908,1.86925,62999999.0
2005-03-25 22:48:00,1.86923,1.86942,1.86908,1.86924,58600002.0
2005-03-25 22:49:00,1.86927,1.86946,1.86919,1.86939,66300000.0
2005-03-25 22:50:00,1.86931,1.86951,1.8692,1.86945,61199999.0
2005-03-25 22:51:00,1.86963,1.86963,1.86934,1.86952,57700000.0
2005-03-25 22:52:00,1.86939,1.86958,1.86919,1.86958,89300000.0
2005-03-25 22:53:00,1.86906,1.86955,1.86906,1.86954,114200000.0
2005-03-25 22:54:00,1.8695,1.8695,1.86908,1.8691,70700000.0
2005-03-25 22:55:00,1.86937,1.86954,1.86924,1.86939,118699999.0
2005-03-25 22:56:00,1.86906,1.86908,1.86898,1.86902,41300000.0
2005-03-25 22:57:00,1.86925,1.86927,1.86925,1.86927,7200000.0
2005-03-25 22:58:00,1.86941,1.86941,1.8692,1.86936,71900000.0
2005-03-25 22:59:00,1.86896,1.8694,1.86894,1.86937,104099999.0
2005-03-25 23:00:00,1.86945,1.86945,1.86909,1.86932,80000001.0
2005-03-25 23:01:00,1.8694,1.8694,1.86916,1.86924,74799998.0
2005-03-25 23:02:00,1.8693,1.86963,1.8693,1.86956,51499999.0
2005-03-25 23:03:00,1.86966,1.86966,1.86952,1.8696,69200000.0
2005-03-25 23:04:00,1.86958,1.86959,1.86952,1.86957,52700000.0
2005-03-25 23:05:00,1.86957,1.86969,1.86954,1.86961,104099998.0
2005-03-25 23:06:00,1.86956,1.86956,1.86946,1.86954,50799998.0
2005-03-25 23:07:00,1.86958,1.8696,1.86918,1.86918,70800001.0
2005-03-25 23:08:00,1.86926,1.86941,1.86926,1.86941,24400000.0
2005-03-25 23:09:00,1.86966,1.86977,1.86966,1.86968,43600000.0
2005-03-25 23:10:00,1.86969,1.86973,1.86956,1.86964,112299998.0
2005-03-25 23:11:00,1.86966,1.86974,1.86964,1.86967,70099999.0
2005-03-25 23:12:00,1.86967,1.86975,1.8696,1.86962,32800000.0
2005-03-25 23:13:00,1.86967,1.86967,1.86952,1.86953,88799997.0
2005-03-25 23:14:00,1.86948,1.86968,1.8694,1.86968,113400000.0
2005-03-25 23:15:00,1.86966,1.86966,1.86961,1.86961,22300000.0
2005-03-25 23:16:00,1.86966,1.86978,1.86962,1.86962,72600001.0
2005-03-25 23:17:00,1.86968,1.86975,1.86955,1.86956,65700001.0
2005-03-25 23:18:00,1.86956,1.86975,1.86954,1.86969,104500001.0
2005-03-25 23:19:00,1.86969,1.86973,1.86964,1.86964,54100001.0
2005-03-25 23:20:00,1.86961,1.86961,1.86924,1.86925,49500000.0
2005-03-25 23:21:00,1.86944,1.86951,1.86941,1.86951,88700001.0
2005-03-25 23:22:00,1.86967,1.86978,1.86961,1.86966,38400000.0
2005-03-25 23:23:00,1.86965,1.86972,1.86958,1.86965,76200000.0
2005-03-25 23:24:00,1.86969,1.86976,1.8696,1.86976,30200000.0
2005-03-25 23:25:00,1.86966,1.86973,1.86964,1.86973,43200000.0
2005-03-25 23:26:00,1.86959,1.86974,1.86959,1.86971,88499999.0
2005-03-25 23:27:00,1.86966,1.86971,1.8694,1.8694,42200000.0
2005-03-25 23:28:00,1.86964,1.86972,1.86957,1.86972,56700000.0
2005-03-25 23:29:00,1.86971,1.86976,1.86962,1.86962,75500000.0
2005-03-25 23:30:00,1.8697,1.86982,1.8697,1.86982,74099996.0
2005-03-25 23:31:00,1.86966,1.87002,1.86949,1.86949,83400000.0
2005-03-25 23:32:00,1.86926,1.86952,1.86921,1.86927,44600000.0
2005-03-25 23:33:00,1.86918,1.86943,1.86912,1.86939,58700000.0
2005-03-25 23:34:00,1.86946,1.86951,1.86946,1.86946,47700001.0
2005-03-25 23:36:00,1.86941,1.86951,1.86941,1.86949,78400002.0
2005-03-25 23:37:00,1.86948,1.86959,1.86918,1.86945,101800000.0
2005-03-25 23:38:00,1.86946,1.86951,1.86941,1.86946,84600000.0
2005-03-25 23:39:00,1.86946,1.86955,1.86929,1.86932,88100002.0
2005-03-25 23:40:00,1.86943,1.86973,1.86943,1.86972,51200000.0
2005-03-25 23:41:00,1.86968,1.86976,1.86961,1.86964,54400000.0
2005-03-25 23:42:00,1.86962,1.86973,1.86931,1.86931,87799999.0
2005-03-25 23:43:00,1.86945,1.8702,1.86945,1.86951,84500000.0
2005-03-25 23:44:00,1.86953,1.86953,1.86938,1.86947,104000002.0
2005-03-25 23:45:00,1.86976,1.86984,1.86966,1.86976,166500003.0
2005-03-25 23:46:00,1.86983,1.86987,1.86949,1.86949,136300001.0
2005-03-25 23:47:00,1.86968,1.8697,1.86948,1.86953,43200000.0
2005-03-25 23:48:00,1.86976,1.86983,1.86963,1.86963,74900000.0
2005-03-25 23:49:00,1.86984,1.86986,1.86971,1.86975,146200003.0
2005-03-25 23:50:00,1.86974,1.86995,1.86974,1.86985,85400000.0
2005-03-25 23:51:00,1.86924,1.86957,1.86912,1.86957,57400000.0
2005-03-25 23:52:00,1.86973,1.86982,1.86969,1.86982,119600000.0
2005-03-25 23:53:00,1.86974,1.86983,1.86967,1.86982,39500000.0
2005-03-25 23:54:00,1.86979,1.86986,1.86967,1.86976,90700000.0
2005-03-25 23:55:00,1.86977,1.86988,1.86977,1.86988,101600001.0
2005-03-25 23:56:00,1.86947,1.86959,1.86943,1.86943,54800000.0
2005-03-25 23:57:00,1.86964,1.86975,1.86962,1.86975,5600000.0
2005-03-25 23:58:00,1.86946,1.86946,1.86921,1.86942,59100000.0
2005-03-25 23:59:00,1.86975,1.87027,1.86975,1.87026,9800000.0
2005-03-28 00:04:00,1.8701,1.8701,1.8701,1.8701,37800001.0
2005-03-28 00:09:00,1.8703,1.8703,1.8703,1.8703,37800001.0
2005-03-28 00:22:00,1.8703,1.8703,1.8703,1.8703,37800001.0
2005-03-28 00:39:00,1.8703,1.8703,1.8703,1.8703,37800001.0
2005-03-28 00:41:00,1.8701,1.8701,1.8698,1.8701,37800001.0
2005-03-28 00:46:00,1.87,1.87,1.87,1.87,37800001.0
2005-03-28 00:52:00,1.8699,1.8701,1.8698,1.8701,37800001.0
2005-03-28 01:00:00,1.87,1.87,1.87,1.87,37800001.0
2005-03-28 01:04:00,1.8699,1.8699,1.8699,1.8699,37800001.0
2005-03-28 01:05:00,1.87,1.87,1.87,1.87,37800001.0
2005-03-28 01:06:00,1.8698,1.87,1.8697,1.8698,37800001.0
2005-03-28 01:07:00,1.8699,1.8699,1.8699,1.8699,37800001.0
2005-03-28 01:08:00,1.8698,1.8698,1.8697,1.8697,37800001.0
2005-03-28 01:09:00,1.8698,1.8698,1.8698,1.8698,37800001.0
2005-03-28 01:10:00,1.8697,1.8698,1.8697,1.8697,37800001.0
2005-03-28 01:11:00,1.8694,1.8694,1.8694,1.8694,37800001.0
2005-03-28 01:12:00,1.8693,1.8693,1.8693,1.8693,37800001.0
2005-03-28 01:16:00,1.8695,1.8695,1.8695,1.8695,37800001.0
2005-03-28 01:17:00,1.8694,1.8694,1.8694,1.8694,37800001.0
2005-03-28 01:18:00,1.8695,1.8695,1.8695,1.8695,37800001.0
2005-03-28 01:19:00,1.8694,1.8694,1.8694,1.8694,37800001.0
2005-03-28 01:22:00,1.8691,1.8691,1.8691,1.8691,37800001.0
2005-03-28 01:27:00,1.869,1.8691,1.8689,1.8689,37800001.0
2005-03-28 01:28:00,1.8691,1.8691,1.869,1.869,37800001.0
2005-03-28 01:29:00,1.8691,1.8692,1.8691,1.8692,37800001.0
2005-03-28 01:30:00,1.8691,1.8692,1.869,1.8692,37800001.0
2005-03-28 01:31:00,1.8691,1.8691,1.869,1.8691,37800001.0
2005-03-28 01:32:00,1.8692,1.8692,1.8692,1.8692,37800001.0
2005-03-28 01:34:00,1.8693,1.8693,1.8693,1.8693,37800001.0
2005-03-28 01:38:00,1.8694,1.8694,1.8694,1.8694,37800001.0
2005-03-28 01:40:00,1.8694,1.8694,1.8694,1.8694,37800001.0
2005-03-28 01:42:00,1.8692,1.8692,1.8691,1.8691,37800001.0
2005-03-28 01:43:00,1.8692,1.8692,1.8691,1.8691,37800001.0
2005-03-28 01:45:00,1.8695,1.8695,1.869,1.8691,37800001.0
2005-03-28 01:46:00,1.8695,1.8695,1.8691,1.8691,37800001.0
2005-03-28 01:47:00,1.8692,1.8692,1.8691,1.8691,37800001.0
2005-03-28 01:48:00,1.8692,1.8692,1.8692,1.8692,37800001.0
2005-03-28 01:50:00,1.8695,1.8695,1.8692,1.8695,37800001.0
2005-03-28 01:51:00,1.8694,1.8696,1.8693,1.8694,37800001.0
2005-03-28 01:53:00,1.8693,1.8693,1.8693,1.8693,37800001.0
2005-03-28 01:54:00,1.8694,1.8694,1.8694,1.8694,37800001.0
2005-03-28 01:55:00,1.8692,1.8693,1.8692,1.8693,37800001.0
2005-03-28 01:57:00,1.8692,1.8692,1.8692,1.8692,37800001.0
2005-03-28 01:58:00,1.8691,1.8692,1.8691,1.8692,37800001.0
2005-03-28 02:00:00,1.86891,1.86909,1.86891,1.86899,37800001.0
2005-03-28 02:01:00,1.86881,1.86937,1.86878,1.86931,66800002.0
2005-03-28 02:02:00,1.86948,1.86963,1.86933,1.86956,81599998.0
2005-03-28 02:03:00,1.86949,1.86972,1.86941,1.86961,68600000.0
2005-03-28 02:04:00,1.86926,1.86954,1.86923,1.8695,50700000.0
2005-03-28 02:05:00,1.86938,1.86942,1.86929,1.86933,74400000.0
2005-03-28 02:06:00,1.86916,1.86935,1.86905,1.86908,52900001.0
2005-03-28 02:07:00,1.86904,1.86926,1.86887,1.86911,87300001.0
2005-03-28 02:08:00,1.86908,1.8693,1.86897,1.86915,56099999.0
2005-03-28 02:09:00,1.86897,1.86924,1.86896,1.86899,54900000.0
2005-03-28 02:10:00,1.86884,1.86907,1.86871,1.86898,61699999.0
2005-03-28 02:11:00,1.86891,1.86891,1.86823,1.86852,61300000.0
2005-03-28 02:12:00,1.86849,1.86884,1.86846,1.86882,82500001.0
2005-03-28 02:13:00,1.86874,1.86901,1.86858,1.86887,122699998.0
2005-03-28 02:14:00,1.86896,1.86896,1.86871,1.8688,54999999.0
2005-03-28 02:15:00,1.86866,1.86877,1.8683,1.86871,41900000.0
2005-03-28 02:16:00,1.86871,1.86877,1.86857,1.8687,50800001.0
2005-03-28 02:17:00,1.86873,1.86883,1.86844,1.86882,33700000.0
2005-03-28 02:18:00,1.86859,1.86896,1.86847,1.86893,65700000.0
2005-03-28 02:19:00,1.8689,1.86899,1.8687,1.86885,102400001.0
2005-03-28 02:20:00,1.86901,1.86901,1.86873,1.86891,46100000.0
2005-03-28 02:21:00,1.86896,1.86909,1.86879,1.86885,40100000.0
2005-03-28 02:22:00,1.86901,1.86918,1.86892,1.86917,66500000.0
2005-03-28 02:23:00,1.86928,1.86961,1.86906,1.86914,99400001.0
2005-03-28 02:24:00,1.86922,1.86937,1.86918,1.86937,31500000.0
2005-03-28 02:25:00,1.86945,1.86972,1.86931,1.86949,68800001.0
2005-03-28 02:26:00,1.86953,1.86958,1.86934,1.86935,66300000.0
2005-03-28 02:27:00,1.86941,1.86959,1.8693,1.86953,99899999.0
2005-03-28 02:28:00,1.86941,1.86954,1.86933,1.86947,72399999.0
2005-03-28 02:29:00,1.86967,1.86967,1.86934,1.86943,49000000.0
2005-03-28 02:30:00,1.86949,1.86959,1.86908,1.86916,66699999.0
2005-03-28 02:31:00,1.86928,1.86944,1.86899,1.86914,69400001.0
2005-03-28 02:32:00,1.86918,1.86934,1.86918,1.86928,47700001.0
2005-03-28 02:33:00,1.86906,1.86923,1.86896,1.86923,104300001.0
2005-03-28 02:34:00,1.86918,1.86929,1.8689,1.8689,135600001.0
2005-03-28 02:35:00,1.86892,1.86913,1.86885,1.86909,107999999.0
2005-03-28 02:36:00,1.86901,1.86901,1.86816,1.86836,69800000.0
2005-03-28 02:37:00,1.86836,1.8685,1.86823,1.86843,35400001.0
2005-03-28 02:38:00,1.86831,1.86844,1.86816,1.86824,92299998.0
2005-03-28 02:39:00,1.86826,1.86826,1.86787,1.86798,56200000.0
2005-03-28 02:40:00,1.86816,1.86816,1.86774,1.86784,96699999.0
2005-03-28 02:41:00,1.8679,1.86796,1.86771,1.86773,44300000.0
2005-03-28 02:42:00,1.86777,1.86798,1.86772,1.86796,46400000.0
2005-03-28 02:43:00,1.86787,1.86797,1.86777,1.8679,48200000.0
2005-03-28 02:44:00,1.86798,1.86816,1.86789,1.8681,122900003.0
2005-03-28 02:45:00,1.86801,1.86811,1.86792,1.86792,74099999.0
2005-03-28 02:46:00,1.86789,1.86806,1.86788,1.86789,67800000.0
2005-03-28 02:47:00,1.86776,1.86804,1.86771,1.86798,63500000.0
2005-03-28 02:48:00,1.86808,1.86814,1.86761,1.86788,93500000.0
2005-03-28 02:49:00,1.86801,1.86804,1.86768,1.86798,44000000.0
2005-03-28 02:50:00,1.86813,1.86827,1.86784,1.86809,92900000.0
2005-03-28 02:51:00,1.86776,1.86815,1.86776,1.86809,35400001.0
2005-03-28 02:52:00,1.86771,1.86805,1.86763,1.86792,133699999.0
2005-03-28 02:53:00,1.86808,1.86808,1.86776,1.86778,49300000.0
2005-03-28 02:54:00,1.86793,1.86793,1.86757,1.8676,45500000.0
2005-03-28 02:55:00,1.86748,1.86756,1.86692,1.86711,109400000.0
2005-03-28 02:56:00,1.86684,1.86701,1.86663,1.86693,109200000.0
2005-03-28 02:57:00,1.86696,1.86721,1.86685,1.86697,85000000.0
2005-03-28 02:58:00,1.86711,1.86717,1.86705,1.86716,47400000.0
2005-03-28 02:59:00,1.86688,1.8669,1.86659,1.86665,78899999.0
2005-03-28 03:00:00,1.86661,1.86676,1.86645,1.86656,105099998.0
2005-03-28 03:01:00,1.86661,1.86688,1.8665,1.86679,40200000.0
2005-03-28 03:02:00,1.86686,1.86699,1.86648,1.8667,76500001.0
2005-03-28 03:03:00,1.86669,1.86699,1.86663,1.86691,54299999.0
2005-03-28 03:04:00,1.86649,1.86682,1.86642,1.86673,51899999.0
2005-03-28 03:05:00,1.86648,1.86656,1.86574,1.86574,87700001.0
2005-03-28 03:06:00,1.86579,1.86616,1.86575,1.86598,94899998.0
2005-03-28 03:07:00,1.86626,1.86626,1.86591,1.86616,76900001.0
2005-03-28 03:08:00,1.86591,1.86628,1.86588,1.86609,103500001.0
2005-03-28 03:09:00,1.86618,1.86635,1.86581,1.86591,49100000.0
2005-03-28 03:10:00,1.86601,1.86611,1.86549,1.86549,94799999.0
2005-03-28 03:11:00,1.86548,1.86552,1.86531,1.86537,73099999.0
2005-03-28 03:12:00,1.86516,1.86595,1.8651,1.86576,62200000.0
2005-03-28 03:13:00,1.8658,1.86586,1.86553,1.86562,39600000.0
2005-03-28 03:14:00,1.86576,1.86583,1.86546,1.86553,104399999.0
2005-03-28 03:15:00,1.86563,1.86563,1.86543,1.86547,61300001.0
2005-03-28 03:16:00,1.86573,1.86573,1.86452,1.86476,72100001.0
2005-03-28 03:17:00,1.86493,1.86505,1.86282,1.86282,73599999.0
2005-03-28 03:18:00,1.86206,1.86206,1.86157,1.86174,49000001.0
2005-03-28 03:19:00,1.86198,1.86198,1.86082,1.86116,121300000.0
2005-03-28 03:20:00,1.86144,1.86196,1.86137,1.86186,33400000.0
2005-03-28 03:21:00,1.86176,1.86196,1.86166,1.86189,70100000.0
2005-03-28 03:22:00,1.86161,1.86184,1.86129,1.86171,63300000.0
2005-03-28 03:23:00,1.86161,1.86161,1.85994,1.85996,74500000.0
2005-03-28 03:24:00,1.85986,1.86024,1.85976,1.86024,20300000.0
2005-03-28 03:25:00,1.85998,1.86028,1.85979,1.85997,70700001.0
2005-03-28 03:26:00,1.86016,1.86036,1.85998,1.85999,110199998.0
2005-03-28 03:27:00,1.86016,1.86016,1.85966,1.85988,84600001.0
2005-03-28 03:28:00,1.86004,1.86021,1.85987,1.85996,88900000.0
2005-03-28 03:29:00,1.85996,1.86034,1.85987,1.86034,45499999.0
2005-03-28 03:30:00,1.86049,1.86056,1.86011,1.86013,23600000.0
2005-03-28 03:31:00,1.86021,1.8603,1.85987,1.85994,26100000.0
2005-03-28 03:32:00,1.86026,1.8603,1.85995,1.86008,48600000.0
2005-03-28 03:33:00,1.86031,1.86046,1.86009,1.8602,70999998.0
2005-03-28 03:34:00,1.86023,1.86043,1.86016,1.86019,82199998.0
2005-03-28 03:35:00,1.86054,1.86089,1.86048,1.86068,57700000.0
2005-03-28 03:36:00,1.86052,1.86073,1.8605,1.86056,79399999.0
2005-03-28 03:37:00,1.86036,1.86068,1.86035,1.86063,92000001.0
2005-03-28 03:38:00,1.86066,1.86081,1.8604,1.8604,38800000.0
2005-03-28 03:39:00,1.86052,1.86085,1.86052,1.86074,124099999.0
2005-03-28 03:40:00,1.86064,1.86086,1.86052,1.86064,98600001.0
2005-03-28 03:41:00,1.86042,1.86066,1.86033,1.8604,112800002.0
2005-03-28 03:42:00,1.86035,1.86063,1.86028,1.86028,50500000.0
2005-03-28 03:43:00,1.86066,1.86081,1.86024,1.86063,82899998.0
2005-03-28 03:44:00,1.86044,1.86078,1.86043,1.86071,45100000.0
2005-03-28 03:45:00,1.86056,1.86064,1.86032,1.8604,93300002.0
2005-03-28 03:46:00,1.86032,1.86054,1.86026,1.86039,151499999.0
2005-03-28 03:47:00,1.86037,1.86051,1.86023,1.86046,89800002.0
2005-03-28 03:48:00,1.86026,1.86037,1.86012,1.86029,85900000.0
2005-03-28 03:49:00,1.86022,1.86036,1.86011,1.86032,71400001.0
2005-03-28 03:50:00,1.8602,1.86035,1.86002,1.86005,91100000.0
2005-03-28 03:51:00,1.85969,1.86002,1.85966,1.85974,84300002.0
2005-03-28 03:52:00,1.85993,1.85993,1.85951,1.85979,101700000.0
2005-03-28 03:53:00,1.85951,1.85985,1.85951,1.85979,153200002.0
2005-03-28 03:54:00,1.85978,1.85981,1.85949,1.8595,79000001.0
2005-03-28 03:55:00,1.85971,1.86004,1.85969,1.86004,98000000.0
2005-03-28 03:56:00,1.86006,1.86006,1.85955,1.85961,67900000.0
2005-03-28 03:57:00,1.85956,1.85965,1.85919,1.85919,77600000.0
2005-03-28 03:58:00,1.85931,1.85972,1.85922,1.85972,71200000.0
2005-03-28 03:59:00,1.85942,1.8596,1.85938,1.85948,30800000.0
2005-03-28 04:00:00,1.85964,1.85971,1.85945,1.85949,99500000.0
2005-03-28 04:01:00,1.85904,1.85945,1.85903,1.85934,76800000.0
2005-03-28 04:02:00,1.85938,1.85955,1.85938,1.85944,48500000.0
2005-03-28 04:03:00,1.85941,1.85951,1.85907,1.85921,40200000.0
2005-03-28 04:04:00,1.85924,1.85939,1.85916,1.85935,81900000.0
2005-03-28 04:05:00,1.85928,1.85956,1.85928,1.85941,22400000.0
2005-03-28 04:06:00,1.85956,1.85963,1.85925,1.85952,86100001.0
2005-03-28 04:07:00,1.85959,1.85995,1.85956,1.85986,71199999.0
2005-03-28 04:08:00,1.86001,1.86008,1.85991,1.85999,97799998.0
2005-03-28 04:09:00,1.85988,1.85996,1.85969,1.85973,39200000.0
2005-03-28 04:10:00,1.85983,1.85983,1.85946,1.85963,82100000.0
2005-03-28 04:11:00,1.85976,1.85977,1.85953,1.85966,71800001.0
2005-03-28 04:12:00,1.85968,1.85974,1.85943,1.85956,60600000.0
2005-03-28 04:13:00,1.85964,1.85981,1.85954,1.85954,112799999.0
2005-03-28 04:14:00,1.85952,1.85976,1.85944,1.85958,73299998.0
2005-03-28 04:15:00,1.85944,1.85973,1.8594,1.85973,46300000.0
2005-03-28 04:16:00,1.85962,1.85987,1.85957,1.85968,105200001.0
2005-03-28 04:17:00,1.85969,1.85997,1.85964,1.85988,38700000.0
2005-03-28 04:18:00,1.85976,1.86001,1.85971,1.85994,54500000.0
2005-03-28 04:19:00,1.86012,1.86032,1.85992,1.86032,102500001.0
2005-03-28 04:20:00,1.86006,1.86055,1.86006,1.86041,86199998.0
2005-03-28 04:21:00,1.86048,1.86059,1.86035,1.86045,85600000.0
2005-03-28 04:22:00,1.86027,1.86032,1.86025,1.86026,77300001.0
2005-03-28 04:23:00,1.86024,1.86037,1.86011,1.86029,141000001.0
2005-03-28 04:24:00,1.86028,1.86041,1.86005,1.86005,33400000.0
2005-03-28 04:25:00,1.86026,1.86028,1.85998,1.85998,24100000.0
2005-03-28 04:26:00,1.86003,1.86016,1.85983,1.85995,83700000.0
2005-03-28 04:27:00,1.85999,1.86007,1.85978,1.86005,60700000.0
2005-03-28 04:28:00,1.85983,1.86021,1.85971,1.86016,107400001.0
2005-03-28 04:29:00,1.86006,1.86035,1.86001,1.86022,93400001.0
2005-03-28 04:30:00,1.86028,1.86033,1.86009,1.86031,187400000.0
2005-03-28 04:31:00,1.86009,1.86032,1.86001,1.86022,35100000.0
2005-03-28 04:32:00,1.86019,1.86029,1.8601,1.86021,58099999.0
2005-03-28 04:33:00,1.86043,1.86043,1.86009,1.8601,48400000.0
2005-03-28 04:34:00,1.86031,1.86036,1.8601,1.86022,72800000.0
2005-03-28 04:35:00,1.86018,1.86036,1.86015,1.86025,41700000.0
2005-03-28 04:36:00,1.86014,1.86082,1.86013,1.86082,49500000.0
2005-03-28 04:37:00,1.86093,1.86101,1.86059,1.86059,74100000.0
2005-03-28 04:38:00,1.86063,1.86069,1.86019,1.86058,82200000.0
2005-03-28 04:39:00,1.86054,1.86076,1.86027,1.86076,32900000.0
2005-03-28 04:40:00,1.86053,1.86069,1.86045,1.86052,46600000.0
2005-03-28 04:41:00,1.86051,1.86058,1.86031,1.86047,95000002.0
2005-03-28 04:42:00,1.86056,1.86079,1.86056,1.86073,27100000.0
2005-03-28 04:43:00,1.86064,1.86069,1.86047,1.86066,44800000.0
2005-03-28 04:44:00,1.86051,1.8607,1.86042,1.86051,115299998.0
2005-03-28 04:45:00,1.86035,1.86062,1.86035,1.86054,43900000.0
2005-03-28 04:46:00,1.86072,1.86093,1.86055,1.86089,68600000.0
2005-03-28 04:47:00,1.86106,1.86115,1.8608,1.86083,41200000.0
2005-03-28 04:48:00,1.86096,1.86102,1.86079,1.86079,81599999.0
2005-03-28 04:49:00,1.86101,1.86113,1.86089,1.86113,54999999.0
2005-03-28 04:50:00,1.86106,1.86111,1.8608,1.86086,128300002.0
2005-03-28 04:51:00,1.86088,1.86101,1.86088,1.86089,68499999.0
2005-03-28 04:52:00,1.86093,1.86101,1.86077,1.86081,86200000.0
2005-03-28 04:53:00,1.86084,1.86102,1.86075,1.86096,89700000.0
2005-03-28 04:54:00,1.86092,1.861,1.86079,1.86079,50500000.0
2005-03-28 04:55:00,1.86071,1.86089,1.86051,1.86076,73000000.0
2005-03-28 04:56:00,1.86054,1.86091,1.86054,1.86075,99500001.0
2005-03-28 04:57:00,1.86085,1.86096,1.86065,1.86075,96599999.0
2005-03-28 04:58:00,1.86054,1.8608,1.86054,1.86072,74099999.0
2005-03-28 04:59:00,1.86096,1.861,1.86057,1.86086,124400001.0
2005-03-28 05:00:00,1.86086,1.86092,1.86074,1.86078,67000001.0
2005-03-28 05:01:00,1.86067,1.86084,1.86057,1.86075,46700000.0
2005-03-28 05:02:00,1.86073,1.8608,1.86048,1.86062,118700000.0
2005-03-28 05:03:00,1.86051,1.86086,1.86051,1.86073,52500000.0
2005-03-28 05:04:00,1.86066,1.86087,1.86037,1.86087,100099998.0
2005-03-28 05:05:00,1.86103,1.86105,1.86073,1.86073,20700000.0
2005-03-28 05:06:00,1.86061,1.86095,1.86054,1.86093,84799997.0
2005-03-28 05:07:00,1.86064,1.86096,1.86062,1.86071,93600001.0
2005-03-28 05:08:00,1.86068,1.86093,1.86068,1.86071,80600000.0
2005-03-28 05:09:00,1.86078,1.86092,1.86056,1.86065,62099999.0
2005-03-28 05:10:00,1.86085,1.86102,1.86071,1.86089,74000000.0
2005-03-28 05:11:00,1.86111,1.86133,1.86094,1.86094,114500002.0
2005-03-28 05:12:00,1.86094,1.86138,1.86084,1.86134,84600000.0
2005-03-28 05:13:00,1.86121,1.86149,1.86117,1.86131,56200000.0
2005-03-28 05:14:00,1.86159,1.86204,1.86155,1.86203,61299998.0
2005-03-28 05:15:00,1.86196,1.86211,1.86179,1.86194,45700001.0
2005-03-28 05:16:00,1.86186,1.86229,1.86168,1.8622,56000000.0
2005-03-28 05:17:00,1.86236,1.86253,1.86198,1.86236,127100004.0
2005-03-28 05:18:00,1.86244,1.86244,1.86205,1.86219,69500000.0
2005-03-28 05:19:00,1.86249,1.86295,1.86243,1.86285,35500000.0
2005-03-28 05:20:00,1.86274,1.86283,1.86258,1.86276,105100000.0
2005-03-28 05:21:00,1.86269,1.86317,1.86263,1.86271,128399996.0
2005-03-28 05:22:00,1.86278,1.86315,1.86278,1.86304,78800000.0
2005-03-28 05:23:00,1.86316,1.86331,1.86288,1.86319,93300000.0
2005-03-28 05:24:00,1.86328,1.86345,1.86299,1.86308,100999999.0
2005-03-28 05:25:00,1.86323,1.86327,1.86302,1.86312,118000001.0
2005-03-28 05:26:00,1.86301,1.86304,1.8625,1.86255,85700001.0
2005-03-28 05:27:00,1.86234,1.86258,1.86226,1.86229,67000000.0
2005-03-28 05:28:00,1.86226,1.86251,1.86219,1.86245,28300000.0
2005-03-28 05:29:00,1.86223,1.86233,1.86204,1.86215,60500000.0
2005-03-28 05:30:00,1.86221,1.86241,1.86214,1.86233,71200000.0
2005-03-28 05:31:00,1.86243,1.86251,1.86227,1.86241,87199999.0
2005-03-28 05:32:00,1.86227,1.86239,1.86212,1.86226,76099999.0
2005-03-28 05:33:00,1.86224,1.86235,1.86213,1.86231,85500002.0
2005-03-28 05:34:00,1.86244,1.86251,1.86203,1.86223,116800001.0
2005-03-28 05:35:00,1.86218,1.86237,1.86206,1.86211,88300000.0
2005-03-28 05:36:00,1.86235,1.86251,1.86222,1.86235,69399999.0
2005-03-28 05:37:00,1.86228,1.8628,1.86226,1.8624,74400002.0
2005-03-28 05:38:00,1.86276,1.86309,1.86276,1.86294,103499999.0
2005-03-28 05:39:00,1.86293,1.86307,1.86282,1.86288,75200000.0
2005-03-28 05:40:00,1.86303,1.86303,1.86274,1.86278,74300000.0
2005-03-28 05:41:00,1.8629,1.8629,1.86261,1.86276,60700000.0
2005-03-28 05:42:00,1.8628,1.86309,1.8628,1.86283,48100000.0
2005-03-28 05:43:00,1.86261,1.86288,1.86259,1.86281,84699998.0
2005-03-28 05:44:00,1.86276,1.8628,1.86263,1.86275,53300000.0
2005-03-28 05:45:00,1.86276,1.86278,1.86256,1.86269,113400001.0
2005-03-28 05:46:00,1.86269,1.86289,1.86262,1.86267,52500000.0
2005-03-28 05:47:00,1.86263,1.8627,1.8623,1.8623,25300000.0
2005-03-28 05:48:00,1.86258,1.86269,1.86258,1.86264,59599999.0
2005-03-28 05:49:00,1.86263,1.8627,1.86253,1.86268,96200002.0
2005-03-28 05:50:00,1.86249,1.86261,1.86239,1.86251,65600000.0
2005-03-28 05:51:00,1.86268,1.86271,1.86246,1.86246,86799998.0
2005-03-28 05:52:00,1.86249,1.8626,1.86242,1.8626,54300000.0
2005-03-28 05:53:00,1.86263,1.86273,1.86235,1.86245,52800000.0
2005-03-28 05:54:00,1.86248,1.86256,1.86224,1.86254,60000000.0
2005-03-28 05:55:00,1.86261,1.86285,1.86248,1.86251,90799999.0
2005-03-28 05:56:00,1.86241,1.86276,1.86241,1.86276,52100001.0
2005-03-28 05:57:00,1.86278,1.86283,1.86264,1.86281,72600000.0
2005-03-28 05:58:00,1.86264,1.86281,1.86246,1.86277,58500000.0
2005-03-28 05:59:00,1.86274,1.86285,1.86259,1.8627,75100000.0
2005-03-28 06:00:00,1.86286,1.86286,1.86246,1.86273,81899998.0
2005-03-28 06:01:00,1.86288,1.86293,1.86257,1.86258,92399999.0
2005-03-28 06:02:00,1.86248,1.86264,1.86247,1.86263,87500000.0
2005-03-28 06:03:00,1.86283,1.86293,1.86266,1.86285,70099999.0
2005-03-28 06:04:00,1.86291,1.86301,1.86259,1.86281,55499999.0
2005-03-28 06:05:00,1.86298,1.86298,1.8627,1.86278,72199999.0
2005-03-28 06:06:00,1.86259,1.86293,1.86259,1.86288,90599999.0
2005-03-28 06:07:00,1.86278,1.86298,1.86276,1.8628,109400001.0
2005-03-28 06:08:00,1.86288,1.86288,1.86262,1.86272,107699999.0
2005-03-28 06:09:00,1.86273,1.86285,1.86251,1.86279,86399999.0
2005-03-28 06:10:00,1.86274,1.86274,1.86244,1.86258,34900000.0
2005-03-28 06:11:00,1.86269,1.86274,1.86214,1.86214,56900000.0
2005-03-28 06:12:00,1.86236,1.86236,1.86184,1.86186,54400000.0
2005-03-28 06:13:00,1.86187,1.86237,1.86187,1.86224,87899999.0
2005-03-28 06:14:00,1.86234,1.86235,1.86188,1.86196,93499998.0
2005-03-28 06:15:00,1.862,1.86233,1.86191,1.86198,61900000.0
2005-03-28 06:16:00,1.86169,1.86215,1.8616,1.86183,123800002.0
2005-03-28 06:17:00,1.862,1.86206,1.86177,1.86192,34200000.0
2005-03-28 06:18:00,1.86183,1.86197,1.86166,1.86166,24300000.0
2005-03-28 06:19:00,1.86189,1.86204,1.86179,1.86202,51400000.0
2005-03-28 06:20:00,1.86179,1.86207,1.86179,1.86201,76900000.0
2005-03-28 06:21:00,1.86171,1.8621,1.86167,1.86206,120200002.0
2005-03-28 06:22:00,1.86171,1.86209,1.86171,1.86209,94700000.0
2005-03-28 06:23:00,1.86192,1.86231,1.8618,1.86206,66999999.0
2005-03-28 06:24:00,1.86199,1.86243,1.86193,1.86228,133000000.0
2005-03-28 06:25:00,1.8623,1.86239,1.86216,1.86233,75700000.0
2005-03-28 06:26:00,1.86209,1.86233,1.86206,1.86223,72500000.0
2005-03-28 06:27:00,1.86213,1.86245,1.86213,1.86239,68100000.0
2005-03-28 06:28:00,1.86224,1.86234,1.86204,1.86217,52000000.0
2005-03-28 06:29:00,1.86233,1.86238,1.862,1.86217,80600000.0
2005-03-28 06:30:00,1.86205,1.86227,1.86201,1.86215,44699999.0
2005-03-28 06:31:00,1.86214,1.86227,1.86208,1.8621,72200000.0
2005-03-28 06:32:00,1.86226,1.86236,1.86213,1.86231,68700000.0
2005-03-28 06:33:00,1.86221,1.8624,1.86204,1.86216,67299999.0
2005-03-28 06:34:00,1.86214,1.86238,1.86202,1.86222,66499999.0
2005-03-28 06:35:00,1.86209,1.86246,1.86207,1.86246,80300001.0
2005-03-28 06:36:00,1.86212,1.86223,1.86207,1.86212,83000000.0
2005-03-28 06:37:00,1.86214,1.86221,1.86187,1.86221,82100000.0
2005-03-28 06:38:00,1.86219,1.86242,1.862,1.86242,58900000.0
2005-03-28 06:39:00,1.86224,1.86257,1.86223,1.86253,81600000.0
2005-03-28 06:40:00,1.86256,1.86264,1.86246,1.86263,85200001.0
2005-03-28 06:41:00,1.86241,1.86244,1.86219,1.86219,29300000.0
2005-03-28 06:42:00,1.86216,1.86238,1.86215,1.86218,79100000.0
2005-03-28 06:43:00,1.86221,1.86231,1.86207,1.86215,52900000.0
2005-03-28 06:44:00,1.86246,1.86246,1.86203,1.86207,89999999.0
2005-03-28 06:45:00,1.86206,1.86222,1.86186,1.86202,112400002.0
2005-03-28 06:46:00,1.86226,1.86232,1.86183,1.86196,109100000.0
2005-03-28 06:47:00,1.86216,1.86236,1.86211,1.86218,33500000.0
2005-03-28 06:48:00,1.86236,1.86236,1.86201,1.8621,97700002.0
2005-03-28 06:49:00,1.86204,1.86231,1.86204,1.86218,141299998.0
2005-03-28 06:50:00,1.86228,1.86229,1.86195,1.86221,79400000.0
2005-03-28 06:51:00,1.86206,1.86211,1.86191,1.86195,38200000.0
2005-03-28 06:52:00,1.86233,1.86233,1.86199,1.86199,83500000.0
2005-03-28 06:53:00,1.86219,1.8622,1.8619,1.8619,83699998.0
2005-03-28 06:54:00,1.86214,1.86216,1.8618,1.8618,153000000.0
2005-03-28 06:55:00,1.86168,1.86177,1.86148,1.8616,84700000.0
2005-03-28 06:56:00,1.86146,1.86187,1.86146,1.86158,86200000.0
2005-03-28 06:57:00,1.86159,1.86172,1.8615,1.86159,49500001.0
2005-03-28 06:58:00,1.86161,1.8617,1.86145,1.86163,83599998.0
2005-03-28 06:59:00,1.86185,1.86185,1.86153,1.86164,44100000.0
2005-03-28 07:00:00,1.86185,1.8619,1.86156,1.86166,143800001.0
2005-03-28 07:01:00,1.86156,1.862,1.86156,1.86178,48800000.0
2005-03-28 07:02:00,1.86183,1.86206,1.86167,1.86187,58700000.0
2005-03-28 07:03:00,1.86204,1.86228,1.86173,1.86176,51600000.0
2005-03-28 07:04:00,1.86198,1.86229,1.86198,1.86211,80700000.0
2005-03-28 07:05:00,1.86199,1.86228,1.86181,1.86206,98100000.0
2005-03-28 07:06:00,1.86199,1.86211,1.86193,1.86194,73100000.0
2005-03-28 07:07:00,1.86225,1.86225,1.86187,1.86193,66600001.0
2005-03-28 07:08:00,1.86214,1.86229,1.86197,1.86211,42500001.0
2005-03-28 07:09:00,1.86189,1.86204,1.86173,1.86193,61800000.0
2005-03-28 07:10:00,1.86194,1.86217,1.86182,1.86209,102099999.0
2005-03-28 07:11:00,1.86223,1.86223,1.86195,1.86217,62200000.0
2005-03-28 07:12:00,1.86246,1.86256,1.86175,1.86198,75800000.0
2005-03-28 07:13:00,1.86196,1.86223,1.86187,1.86204,98900000.0
2005-03-28 07:14:00,1.86208,1.8622,1.86161,1.86201,128000000.0
2005-03-28 07:15:00,1.86199,1.86243,1.86193,1.86234,28700000.0
2005-03-28 07:16:00,1.86223,1.86254,1.86213,1.86254,118500001.0
2005-03-28 07:17:00,1.86249,1.86268,1.86249,1.86268,63499998.0
2005-03-28 07:18:00,1.86293,1.86305,1.86249,1.86259,139750000.0
2005-03-28 07:19:00,1.86268,1.86288,1.86251,1.86251,58300000.0
2005-03-28 07:20:00,1.86281,1.86296,1.86267,1.86279,57100000.0
2005-03-28 07:21:00,1.86251,1.86286,1.86235,1.86278,104300000.0
2005-03-28 07:22:00,1.86274,1.86282,1.86259,1.86282,44300001.0
2005-03-28 07:23:00,1.86256,1.86295,1.86246,1.86285,110800002.0
2005-03-28 07:24:00,1.86266,1.86307,1.86261,1.86298,102200001.0
2005-03-28 07:25:00,1.86276,1.86308,1.86269,1.86308,20900000.0
2005-03-28 07:26:00,1.86319,1.86329,1.86315,1.86321,82300001.0
2005-03-28 07:27:00,1.86309,1.86342,1.86309,1.86328,62599999.0
2005-03-28 07:28:00,1.86336,1.86388,1.86336,1.86363,52799999.0
2005-03-28 07:29:00,1.86354,1.86371,1.86346,1.86353,34200000.0
2005-03-28 07:30:00,1.86361,1.86371,1.86325,1.8634,48600000.0
2005-03-28 07:31:00,1.86345,1.86352,1.86326,1.86338,57200000.0
2005-03-28 07:32:00,1.86351,1.8636,1.86315,1.86315,88399999.0
2005-03-28 07:33:00,1.86319,1.86344,1.86317,1.86329,56400000.0
2005-03-28 07:34:00,1.86329,1.86346,1.8632,1.86335,58700000.0
2005-03-28 07:35:00,1.86336,1.86345,1.86316,1.86333,105300000.0
2005-03-28 07:36:00,1.86333,1.86344,1.86318,1.86318,80300001.0
2005-03-28 07:37:00,1.86311,1.86333,1.86306,1.86324,138000002.0
2005-03-28 07:38:00,1.86304,1.86339,1.86304,1.86319,83900001.0
2005-03-28 07:39:00,1.86321,1.86328,1.8628,1.86301,83900000.0
2005-03-28 07:40:00,1.86284,1.86321,1.86283,1.86301,76300001.0
2005-03-28 07:41:00,1.86321,1.86331,1.86291,1.86293,76699999.0
2005-03-28 07:42:00,1.86293,1.86305,1.8626,1.8626,99770001.0
2005-03-28 07:43:00,1.86306,1.86306,1.8626,1.86275,72700001.0
2005-03-28 07:44:00,1.86279,1.86281,1.86257,1.86279,31400000.0
2005-03-28 07:45:00,1.86283,1.86287,1.86252,1.86265,79800000.0
2005-03-28 07:46:00,1.86257,1.86274,1.86252,1.86253,134000001.0
2005-03-28 07:47:00,1.86253,1.86261,1.86246,1.86252,36300000.0
2005-03-28 07:48:00,1.86246,1.86261,1.86237,1.86237,77899999.0
2005-03-28 07:49:00,1.86254,1.8626,1.86246,1.86249,48999999.0
2005-03-28 07:50:00,1.86249,1.86277,1.86244,1.86273,38000000.0
2005-03-28 07:51:00,1.86261,1.86277,1.86255,1.86277,102200001.0
2005-03-28 07:52:00,1.86274,1.86276,1.86242,1.86248,36599999.0
2005-03-28 07:53:00,1.86234,1.86267,1.86234,1.86246,69400000.0
2005-03-28 07:54:00,1.86261,1.86271,1.8624,1.86263,36700000.0
2005-03-28 07:55:00,1.86248,1.86286,1.86247,1.86279,77350000.0
2005-03-28 07:56:00,1.86273,1.86278,1.86239,1.86251,120800001.0
2005-03-28 07:57:00,1.86241,1.86263,1.86241,1.86258,96000001.0
2005-03-28 07:58:00,1.86244,1.86272,1.86244,1.86261,74200001.0
2005-03-28 07:59:00,1.86263,1.86271,1.86235,1.86247,64200000.0
2005-03-28 08:00:00,1.86224,1.86255,1.86224,1.86236,139700001.0
2005-03-28 08:01:00,1.86233,1.86268,1.86224,1.86228,122699999.0
2005-03-28 08:02:00,1.86228,1.86246,1.86208,1.86217,72200000.0
2005-03-28 08:03:00,1.86233,1.86258,1.86222,1.86246,96899999.0
2005-03-28 08:04:00,1.86239,1.86252,1.86227,1.86245,63100000.0
2005-03-28 08:05:00,1.86236,1.86236,1.86213,1.86235,51400000.0
2005-03-28 08:06:00,1.86232,1.86248,1.86211,1.86248,96800000.0
2005-03-28 08:07:00,1.86251,1.8626,1.86241,1.86252,50100000.0
2005-03-28 08:08:00,1.86241,1.8626,1.86236,1.8626,48600000.0
2005-03-28 08:09:00,1.86266,1.86269,1.86231,1.86253,45200000.0
2005-03-28 08:10:00,1.86248,1.86266,1.8623,1.86234,111799999.0
2005-03-28 08:11:00,1.86243,1.86269,1.86243,1.86267,57200001.0
2005-03-28 08:12:00,1.86271,1.86279,1.86247,1.86247,82399999.0
2005-03-28 08:13:00,1.8624,1.86265,1.86236,1.86246,85300001.0
2005-03-28 08:14:00,1.86261,1.86266,1.86237,1.86242,29300000.0
2005-03-28 08:15:00,1.86234,1.86252,1.86216,1.86246,89300002.0
2005-03-28 08:16:00,1.86226,1.86262,1.86226,1.86247,50600000.0
2005-03-28 08:17:00,1.86248,1.86251,1.86226,1.86231,50600000.0
2005-03-28 08:18:00,1.86241,1.86251,1.86198,1.86198,31700000.0
2005-03-28 08:19:00,1.86213,1.86242,1.86204,1.86204,14000000.0
2005-03-28 08:20:00,1.86224,1.86235,1.8621,1.86225,52200000.0
2005-03-28 08:21:00,1.86248,1.86265,1.86211,1.86211,40900000.0
2005-03-28 08:22:00,1.86201,1.86237,1.86198,1.86224,100700000.0
2005-03-28 08:23:00,1.86218,1.86246,1.86218,1.86221,34600000.0
2005-03-28 08:24:00,1.86218,1.86226,1.86136,1.86141,38300000.0
2005-03-28 08:25:00,1.86158,1.8617,1.86135,1.86145,69200001.0
2005-03-28 08:26:00,1.86143,1.86166,1.86124,1.8614,113399999.0
2005-03-28 08:27:00,1.86136,1.86173,1.8613,1.86158,70300001.0
2005-03-28 08:28:00,1.86153,1.86185,1.86151,1.8617,25650000.0
2005-03-28 08:29:00,1.86169,1.86175,1.86145,1.86175,93599999.0
2005-03-28 08:30:00,1.86179,1.86184,1.86144,1.86179,63500000.0
2005-03-28 08:31:00,1.86171,1.86187,1.86149,1.8616,49399999.0
2005-03-28 08:32:00,1.86136,1.86151,1.86126,1.86133,105500000.0
2005-03-28 08:33:00,1.86148,1.86154,1.86096,1.86106,69800000.0
2005-03-28 08:34:00,1.86118,1.86132,1.86088,1.86089,106200000.0
2005-03-28 08:35:00,1.86134,1.86139,1.86124,1.86124,81899998.0
2005-03-28 08:36:00,1.86126,1.86142,1.86104,1.86127,63800000.0
2005-03-28 08:37:00,1.86129,1.86161,1.8612,1.86141,75499999.0
2005-03-28 08:38:00,1.86146,1.86151,1.86128,1.86138,122700000.0
2005-03-28 08:39:00,1.86173,1.86182,1.86146,1.86179,68400001.0
2005-03-28 08:40:00,1.86178,1.8619,1.86157,1.86161,87900000.0
2005-03-28 08:41:00,1.86178,1.86186,1.86152,1.86164,94300002.0
2005-03-28 08:42:00,1.86183,1.86197,1.86156,1.86175,80999999.0
2005-03-28 08:43:00,1.86149,1.86185,1.86135,1.86161,47000000.0
2005-03-28 08:44:00,1.86144,1.86163,1.86122,1.86126,52400000.0
2005-03-28 08:45:00,1.86166,1.86166,1.86118,1.86118,104000001.0
2005-03-28 08:46:00,1.86124,1.86155,1.86124,1.86142,141900001.0
2005-03-28 08:47:00,1.86119,1.86143,1.86117,1.86137,48400000.0
2005-03-28 08:48:00,1.86144,1.86144,1.86113,1.86126,67800001.0
2005-03-28 08:49:00,1.86134,1.86134,1.86116,1.86126,33000000.0
2005-03-28 08:50:00,1.86127,1.86141,1.8612,1.86138,45700000.0
2005-03-28 08:51:00,1.86142,1.86161,1.86136,1.86161,71700000.0
2005-03-28 08:52:00,1.86133,1.86179,1.86117,1.86168,91100002.0
2005-03-28 08:53:00,1.86171,1.86182,1.86135,1.86154,105600000.0
2005-03-28 08:54:00,1.86171,1.86187,1.86148,1.86153,63400000.0
2005-03-28 08:55:00,1.86169,1.86191,1.86158,1.86158,47000000.0
2005-03-28 08:56:00,1.86149,1.86167,1.8614,1.86167,92499999.0
2005-03-28 08:57:00,1.86173,1.86176,1.86154,1.86161,62700000.0
2005-03-28 08:58:00,1.86178,1.86179,1.86159,1.86162,48800000.0
2005-03-28 08:59:00,1.86174,1.86184,1.86162,1.86173,24499999.0
2005-03-28 09:00:00,1.86153,1.86169,1.86153,1.86162,24900000.0
2005-03-28 09:01:00,1.86173,1.86187,1.86159,1.86174,93500000.0
2005-03-28 09:02:00,1.86178,1.86182,1.86151,1.8616,43900000.0
2005-03-28 09:03:00,1.86188,1.86188,1.86172,1.86182,87700000.0
2005-03-28 09:04:00,1.86164,1.86191,1.86164,1.86178,89900000.0
2005-03-28 09:05:00,1.86187,1.86192,1.86173,1.86177,59900000.0
2005-03-28 09:06:00,1.86181,1.86196,1.86165,1.86176,48800000.0
2005-03-28 09:07:00,1.86188,1.86189,1.86156,1.86169,113899999.0
2005-03-28 09:08:00,1.86176,1.86185,1.8616,1.8618,59899999.0
2005-03-28 09:09:00,1.86181,1.86186,1.86171,1.86175,36200000.0
2005-03-28 09:10:00,1.86189,1.86202,1.86181,1.86184,100000002.0
2005-03-28 09:11:00,1.86181,1.8619,1.86142,1.86155,103300000.0
2005-03-28 09:12:00,1.86171,1.86197,1.86153,1.86194,50599999.0
2005-03-28 09:13:00,1.86188,1.86192,1.86149,1.86164,88600001.0
2005-03-28 09:14:00,1.86153,1.86186,1.86125,1.86186,92400001.0
2005-03-28 09:15:00,1.86181,1.86181,1.86164,1.86169,42200000.0
2005-03-28 09:16:00,1.86174,1.8618,1.8615,1.86155,41100000.0
2005-03-28 09:17:00,1.86181,1.86187,1.86158,1.86166,88000000.0
2005-03-28 09:18:00,1.86171,1.86182,1.86151,1.86158,67900000.0
2005-03-28 09:19:00,1.86174,1.86182,1.86153,1.86153,90100001.0
2005-03-28 09:20:00,1.86174,1.8619,1.86163,1.86178,85099998.0
2005-03-28 09:21:00,1.86174,1.86189,1.86161,1.86169,41200001.0
2005-03-28 09:22:00,1.86174,1.86186,1.86155,1.86159,64400001.0
2005-03-28 09:23:00,1.86203,1.86203,1.86177,1.86182,81800001.0
2005-03-28 09:24:00,1.86171,1.8619,1.86155,1.86189,72500000.0
2005-03-28 09:25:00,1.86179,1.86202,1.86169,1.86174,62899999.0
2005-03-28 09:26:00,1.8619,1.86196,1.86166,1.86167,115300000.0
2005-03-28 09:27:00,1.86161,1.86172,1.8615,1.86157,57000000.0
2005-03-28 09:28:00,1.86129,1.86164,1.86121,1.86152,80900000.0
2005-03-28 09:29:00,1.86154,1.8618,1.86148,1.86161,47799999.0
2005-03-28 09:30:00,1.8615,1.86169,1.8615,1.86166,47700000.0
2005-03-28 09:31:00,1.86162,1.86176,1.86162,1.86172,183599996.0
2005-03-28 09:32:00,1.86166,1.86185,1.86157,1.86175,130400000.0
2005-03-28 09:33:00,1.86166,1.86171,1.86166,1.86171,7000000.0
2005-03-28 09:34:00,1.86154,1.86185,1.86153,1.86172,105000002.0
2005-03-28 09:35:00,1.86166,1.86178,1.86153,1.86178,61200001.0
2005-03-28 09:36:00,1.86176,1.8619,1.86158,1.86184,82900001.0
2005-03-28 09:37:00,1.86169,1.86184,1.86161,1.86178,115299999.0
2005-03-28 09:38:00,1.86188,1.86188,1.86153,1.86165,46399999.0
2005-03-28 09:39:00,1.86171,1.86182,1.86146,1.86146,90799998.0
2005-03-28 09:40:00,1.86147,1.86179,1.86147,1.86167,101100001.0
2005-03-28 09:41:00,1.86144,1.86166,1.86137,1.86166,62100000.0
2005-03-28 09:42:00,1.86171,1.86197,1.86161,1.86191,56300001.0
2005-03-28 09:43:00,1.86171,1.86195,1.86163,1.86181,101800001.0
2005-03-28 09:44:00,1.86174,1.86188,1.86162,1.86176,73800000.0
2005-03-28 09:45:00,1.86166,1.86199,1.86162,1.86196,34000000.0
2005-03-28 09:46:00,1.86194,1.86201,1.86167,1.86184,33300000.0
2005-03-28 09:47:00,1.86166,1.86219,1.86166,1.86217,47200000.0
2005-03-28 09:48:00,1.86216,1.86236,1.86203,1.86203,80800001.0
2005-03-28 09:49:00,1.86211,1.86217,1.86185,1.86194,74599999.0
2005-03-28 09:50:00,1.86205,1.8621,1.86193,1.86205,69000000.0
2005-03-28 09:51:00,1.86183,1.86208,1.86183,1.86199,39170000.0
2005-03-28 09:52:00,1.86211,1.8622,1.862,1.86218,51500000.0
2005-03-28 09:53:00,1.86186,1.86201,1.86176,1.86187,80400000.0
2005-03-28 09:54:00,1.86203,1.8622,1.86176,1.86204,56400000.0
2005-03-28 09:55:00,1.86184,1.86203,1.86168,1.86203,73500000.0
2005-03-28 09:56:00,1.86234,1.86235,1.86188,1.86201,63300000.0
2005-03-28 09:57:00,1.86176,1.86205,1.86167,1.86202,91900001.0
2005-03-28 09:58:00,1.86221,1.86226,1.86175,1.86179,91499999.0
2005-03-28 09:59:00,1.86176,1.86206,1.86176,1.86197,60199999.0
2005-03-28 10:00:00,1.8622,1.86242,1.86184,1.86197,102700000.0
2005-03-28 10:01:00,1.86194,1.86226,1.86193,1.86214,63800000.0
2005-03-28 10:02:00,1.86194,1.86217,1.8619,1.86209,69000000.0
2005-03-28 10:03:00,1.86226,1.86226,1.86203,1.86203,51199998.0
2005-03-28 10:04:00,1.86202,1.86221,1.86197,1.86211,79200000.0
2005-03-28 10:05:00,1.86222,1.86228,1.86214,1.86218,76600000.0
2005-03-28 10:06:00,1.86233,1.86238,1.86195,1.86195,56600000.0
2005-03-28 10:07:00,1.86201,1.86248,1.86201,1.86248,62099999.0
2005-03-28 10:08:00,1.86216,1.86231,1.86202,1.86216,153000003.0
2005-03-28 10:09:00,1.86194,1.86223,1.86194,1.86216,113300000.0
2005-03-28 10:10:00,1.8621,1.86234,1.8621,1.86218,182399999.0
2005-03-28 10:11:00,1.86211,1.86238,1.86199,1.86229,52100000.0
2005-03-28 10:12:00,1.8621,1.86219,1.86197,1.86214,25700000.0
2005-03-28 10:13:00,1.86213,1.86249,1.86213,1.86229,97700000.0
2005-03-28 10:14:00,1.86201,1.86233,1.86201,1.86232,39400000.0
2005-03-28 10:15:00,1.86239,1.86248,1.86217,1.86247,51099999.0
2005-03-28 10:16:00,1.86215,1.86239,1.86215,1.86221,62800000.0
2005-03-28 10:17:00,1.86213,1.86236,1.86209,1.86222,55100001.0
2005-03-28 10:18:00,1.86221,1.86237,1.86221,1.86227,65599999.0
2005-03-28 10:19:00,1.86224,1.86239,1.86209,1.86219,76900000.0
2005-03-28 10:20:00,1.8623,1.8624,1.86199,1.86205,63300001.0
2005-03-28 10:21:00,1.86211,1.86232,1.86206,1.86232,74200001.0
2005-03-28 10:22:00,1.86243,1.86249,1.86225,1.86229,87400000.0
2005-03-28 10:23:00,1.86238,1.86243,1.86217,1.86225,80999999.0
2005-03-28 10:24:00,1.86251,1.86257,1.86228,1.86242,86499999.0
2005-03-28 10:25:00,1.86232,1.863,1.86232,1.863,67600001.0
2005-03-28 10:26:00,1.86296,1.86299,1.86241,1.86254,50600000.0
2005-03-28 10:27:00,1.86251,1.86274,1.86237,1.86274,45900000.0
2005-03-28 10:28:00,1.86291,1.86293,1.86255,1.86268,39500000.0
2005-03-28 10:29:00,1.86266,1.8628,1.86257,1.8628,78600000.0
2005-03-28 10:30:00,1.86274,1.86289,1.86269,1.8628,71200000.0
2005-03-28 10:31:00,1.86283,1.8629,1.8626,1.86268,55800000.0
2005-03-28 10:32:00,1.86259,1.86286,1.86249,1.86274,36900000.0
2005-03-28 10:33:00,1.86273,1.86279,1.86225,1.86239,109499998.0
2005-03-28 10:34:00,1.86215,1.86262,1.862,1.86227,89999999.0
2005-03-28 10:35:00,1.86219,1.86238,1.86212,1.86226,142800000.0
2005-03-28 10:36:00,1.86239,1.86261,1.86209,1.86234,89900002.0
2005-03-28 10:37:00,1.86211,1.86238,1.86192,1.86198,72000001.0
2005-03-28 10:38:00,1.86221,1.86231,1.86184,1.86207,89800000.0
2005-03-28 10:39:00,1.86196,1.86228,1.86193,1.86202,51700000.0
2005-03-28 10:40:00,1.86228,1.86241,1.8621,1.86231,80299998.0
2005-03-28 10:41:00,1.86238,1.86244,1.8621,1.86213,40100000.0
2005-03-28 10:42:00,1.86228,1.86237,1.86214,1.86222,80800001.0
2005-03-28 10:43:00,1.86226,1.86231,1.86206,1.86221,109600000.0
2005-03-28 10:44:00,1.86219,1.86242,1.86216,1.86237,21300000.0
2005-03-28 10:45:00,1.86227,1.86227,1.86172,1.86204,70100001.0
2005-03-28 10:46:00,1.86202,1.86206,1.86187,1.86203,48699999.0
2005-03-28 10:47:00,1.86204,1.86219,1.86191,1.86219,98500001.0
2005-03-28 10:48:00,1.86209,1.86255,1.86198,1.86233,158500000.0
2005-03-28 10:49:00,1.86239,1.86239,1.86202,1.86223,138400000.0
2005-03-28 10:50:00,1.86211,1.86271,1.86211,1.86258,31300000.0
2005-03-28 10:51:00,1.86261,1.86262,1.86251,1.86259,67800000.0
2005-03-28 10:52:00,1.86263,1.86273,1.8625,1.8626,41599999.0
2005-03-28 10:53:00,1.86221,1.86255,1.86221,1.86245,79900000.0
2005-03-28 10:54:00,1.86256,1.86256,1.8621,1.86245,90199999.0
2005-03-28 10:55:00,1.86253,1.86262,1.86229,1.86242,117500004.0
2005-03-28 10:56:00,1.86241,1.86265,1.86231,1.86246,140000000.0
2005-03-28 10:57:00,1.86236,1.8626,1.86227,1.86241,44200000.0
2005-03-28 10:58:00,1.86219,1.86256,1.86215,1.86245,113099999.0
2005-03-28 10:59:00,1.86226,1.86246,1.86215,1.86241,50899999.0
2005-03-28 11:00:00,1.86243,1.86256,1.86211,1.86221,63700001.0
2005-03-28 11:01:00,1.86214,1.86252,1.86214,1.86233,57699998.0
2005-03-28 11:02:00,1.86221,1.8626,1.86221,1.8626,65100000.0
2005-03-28 11:03:00,1.86233,1.86245,1.86221,1.86245,49700000.0
2005-03-28 11:04:00,1.86253,1.86255,1.86219,1.86226,48799999.0
2005-03-28 11:05:00,1.86222,1.86249,1.86216,1.86234,109900001.0
2005-03-28 11:06:00,1.86219,1.86248,1.86215,1.86226,72900000.0
2005-03-28 11:07:00,1.86231,1.86283,1.86231,1.86274,75899999.0
2005-03-28 11:08:00,1.86276,1.86276,1.86248,1.86276,88200000.0
2005-03-28 11:09:00,1.86283,1.86285,1.86262,1.86262,92199998.0
2005-03-28 11:10:00,1.86269,1.86294,1.86261,1.86285,76799999.0
2005-03-28 11:11:00,1.86276,1.86277,1.86262,1.8627,66900000.0
2005-03-28 11:12:00,1.86261,1.86292,1.86256,1.86277,98799996.0
2005-03-28 11:13:00,1.86278,1.8629,1.86261,1.86266,49700000.0
2005-03-28 11:14:00,1.86276,1.86287,1.86263,1.86267,119400001.0
2005-03-28 11:15:00,1.86268,1.86277,1.86254,1.86255,51500000.0
2005-03-28 11:16:00,1.86259,1.86278,1.86259,1.86274,49300000.0
2005-03-28 11:17:00,1.8628,1.8628,1.86253,1.86258,143299997.0
2005-03-28 11:18:00,1.86264,1.86269,1.86225,1.86255,47700000.0
2005-03-28 11:19:00,1.86241,1.86285,1.86238,1.86273,41900000.0
2005-03-28 11:20:00,1.86256,1.86307,1.86256,1.86276,93700000.0
2005-03-28 11:21:00,1.86291,1.86306,1.86291,1.86301,31500000.0
2005-03-28 11:22:00,1.86301,1.86306,1.86264,1.86294,78799999.0
2005-03-28 11:23:00,1.86301,1.86307,1.86283,1.86295,119000000.0
2005-03-28 11:24:00,1.86293,1.86316,1.86278,1.86315,42800000.0
2005-03-28 11:25:00,1.86294,1.86294,1.86274,1.86285,39300001.0
2005-03-28 11:26:00,1.86288,1.86296,1.86269,1.86281,82100000.0
2005-03-28 11:27:00,1.86296,1.86314,1.86289,1.86291,61800000.0
2005-03-28 11:28:00,1.86299,1.86336,1.86293,1.86329,56500001.0
2005-03-28 11:29:00,1.86304,1.86331,1.86293,1.86312,128900002.0
2005-03-28 11:30:00,1.86321,1.8633,1.86293,1.86308,70700000.0
2005-03-28 11:31:00,1.86313,1.86327,1.86302,1.86314,73700000.0
2005-03-28 11:32:00,1.86307,1.8632,1.86296,1.86311,94900000.0
2005-03-28 11:33:00,1.86309,1.8633,1.86298,1.86317,48600000.0
2005-03-28 11:34:00,1.86299,1.8632,1.86289,1.86312,71600000.0
2005-03-28 11:35:00,1.86313,1.86322,1.86308,1.86321,82999998.0
2005-03-28 11:36:00,1.86321,1.86333,1.86308,1.86321,64000000.0
2005-03-28 11:37:00,1.86332,1.86332,1.86302,1.86321,88799999.0
2005-03-28 11:38:00,1.86319,1.8632,1.86312,1.86318,49600000.0
2005-03-28 11:39:00,1.86322,1.86322,1.86314,1.86314,31900000.0
2005-03-28 11:40:00,1.86297,1.86324,1.86297,1.86319,30800000.0
2005-03-28 11:41:00,1.86321,1.86332,1.86295,1.86311,116800000.0
2005-03-28 11:42:00,1.86298,1.86317,1.86295,1.86313,70700000.0
2005-03-28 11:43:00,1.86313,1.86326,1.86298,1.86305,69600000.0
2005-03-28 11:44:00,1.86309,1.86313,1.86296,1.86307,61400001.0
2005-03-28 11:45:00,1.86319,1.86333,1.86311,1.86328,48800000.0
2005-03-28 11:46:00,1.86356,1.86356,1.86319,1.86351,111399999.0
2005-03-28 11:47:00,1.86345,1.86345,1.8632,1.86327,60499999.0
2005-03-28 11:48:00,1.86336,1.86355,1.86329,1.86341,100200000.0
2005-03-28 11:49:00,1.86336,1.86354,1.86334,1.86336,136100002.0
2005-03-28 11:50:00,1.86324,1.86361,1.86324,1.86343,74599999.0
2005-03-28 11:51:00,1.86346,1.8636,1.8634,1.86356,49900000.0
2005-03-28 11:52:00,1.86368,1.8637,1.86348,1.86357,51500000.0
2005-03-28 11:53:00,1.86361,1.86392,1.86361,1.86375,91200002.0
2005-03-28 11:54:00,1.8637,1.86376,1.86339,1.86356,104899999.0
2005-03-28 11:55:00,1.86371,1.86386,1.86346,1.86368,46600001.0
2005-03-28 11:56:00,1.86376,1.86376,1.86345,1.86345,48800001.0
2005-03-28 11:57:00,1.86334,1.86366,1.86325,1.86351,141200002.0
2005-03-28 11:58:00,1.86349,1.86369,1.86336,1.8634,50200000.0
2005-03-28 11:59:00,1.86361,1.86365,1.86341,1.86346,91499999.0
2005-03-28 12:00:00,1.86356,1.86374,1.86347,1.86363,61900000.0
2005-03-28 12:01:00,1.86362,1.86383,1.8635,1.86357,29200000.0
2005-03-28 12:02:00,1.86351,1.86381,1.86351,1.86376,27600000.0
2005-03-28 12:03:00,1.86366,1.86379,1.86356,1.86369,52900000.0
2005-03-28 12:04:00,1.86339,1.86369,1.86337,1.86359,76799999.0
2005-03-28 12:05:00,1.86348,1.86363,1.8633,1.86336,73399999.0
2005-03-28 12:06:00,1.86311,1.86348,1.86307,1.86341,116200000.0
2005-03-28 12:07:00,1.86343,1.86359,1.8633,1.86338,46000001.0
2005-03-28 12:08:00,1.86344,1.86355,1.86328,1.86347,113900000.0
2005-03-28 12:09:00,1.86341,1.86353,1.86326,1.8634,99800003.0
2005-03-28 12:10:00,1.86348,1.86369,1.86336,1.86363,116099999.0
2005-03-28 12:11:00,1.86361,1.86372,1.86343,1.86343,118300001.0
2005-03-28 12:12:00,1.86349,1.86365,1.86341,1.86341,49800000.0
2005-03-28 12:13:00,1.86356,1.86369,1.8635,1.8635,77300000.0
2005-03-28 12:14:00,1.86373,1.86373,1.86332,1.86356,70600000.0
2005-03-28 12:15:00,1.86345,1.86367,1.86328,1.86367,66499999.0
2005-03-28 12:16:00,1.86357,1.86359,1.86345,1.86352,87900001.0
2005-03-28 12:17:00,1.86356,1.86356,1.86322,1.8634,54000000.0
2005-03-28 12:18:00,1.86342,1.86362,1.86342,1.86342,123500003.0
2005-03-28 12:19:00,1.8634,1.86352,1.8632,1.86328,90500000.0
2005-03-28 12:20:00,1.86339,1.86353,1.86319,1.86353,94800001.0
2005-03-28 12:21:00,1.86344,1.86367,1.8634,1.86341,103400000.0
2005-03-28 12:22:00,1.86311,1.86357,1.86302,1.86354,70700002.0
2005-03-28 12:23:00,1.86334,1.86358,1.86334,1.86343,53900000.0
2005-03-28 12:24:00,1.86348,1.86352,1.86334,1.86334,28699999.0
2005-03-28 12:25:00,1.86324,1.86343,1.86322,1.86337,36000000.0
2005-03-28 12:26:00,1.86341,1.86363,1.86326,1.86331,49300000.0
2005-03-28 12:27:00,1.8633,1.86336,1.86315,1.86336,140699998.0
2005-03-28 12:28:00,1.86326,1.86346,1.86309,1.86343,74499999.0
2005-03-28 12:29:00,1.86344,1.86344,1.86314,1.86324,95099999.0
2005-03-28 12:30:00,1.86331,1.86346,1.86307,1.86309,80100001.0
2005-03-28 12:31:00,1.86305,1.8632,1.86304,1.86311,75600000.0
2005-03-28 12:32:00,1.86318,1.86327,1.86287,1.86287,60200000.0
2005-03-28 12:33:00,1.86281,1.8631,1.86263,1.8627,48500000.0
2005-03-28 12:34:00,1.86273,1.86297,1.8627,1.86271,107000000.0
2005-03-28 12:35:00,1.86279,1.86291,1.86271,1.86282,49100000.0
2005-03-28 12:36:00,1.86266,1.8629,1.86252,1.86284,51900000.0
2005-03-28 12:37:00,1.86283,1.86287,1.86256,1.86256,52800000.0
2005-03-28 12:38:00,1.86279,1.86279,1.86244,1.86267,54300000.0
2005-03-28 12:39:00,1.86263,1.86281,1.86248,1.86252,97000000.0
2005-03-28 12:40:00,1.86244,1.86263,1.86229,1.86245,73800001.0
2005-03-28 12:41:00,1.86226,1.86251,1.86201,1.86246,64200000.0
2005-03-28 12:42:00,1.86237,1.86293,1.86237,1.86258,68100000.0
2005-03-28 12:43:00,1.86278,1.8628,1.86259,1.86278,125500000.0
2005-03-28 12:44:00,1.86264,1.86269,1.86245,1.86249,59300001.0
2005-03-28 12:45:00,1.86274,1.86299,1.86261,1.86268,48500000.0
2005-03-28 12:46:00,1.86281,1.8629,1.86258,1.86258,64650000.0
2005-03-28 12:47:00,1.86267,1.8629,1.86257,1.86278,71700000.0
2005-03-28 12:48:00,1.86283,1.86296,1.86264,1.86265,59900000.0
2005-03-28 12:49:00,1.86267,1.86279,1.8626,1.86279,64699998.0
2005-03-28 12:50:00,1.86281,1.86296,1.86265,1.86296,64900000.0
2005-03-28 12:51:00,1.86276,1.86292,1.86266,1.86287,88900001.0
2005-03-28 12:52:00,1.86282,1.86286,1.86269,1.86276,105500000.0
2005-03-28 12:53:00,1.86262,1.86302,1.8626,1.86288,86200000.0
2005-03-28 12:54:00,1.86301,1.86315,1.86276,1.8629,28100000.0
2005-03-28 12:55:00,1.86293,1.86307,1.86275,1.86288,30400000.0
2005-03-28 12:56:00,1.86293,1.86309,1.8626,1.86288,129800001.0
2005-03-28 12:57:00,1.86301,1.86309,1.86284,1.86296,71800000.0
2005-03-28 12:58:00,1.86298,1.86311,1.86272,1.86272,14000000.0
2005-03-28 12:59:00,1.86267,1.86308,1.86267,1.86306,109000000.0
2005-03-28 13:00:00,1.8629,1.86333,1.8629,1.8633,118099997.0
2005-03-28 13:01:00,1.86301,1.86327,1.86295,1.86324,78400002.0
2005-03-28 13:02:00,1.86344,1.86357,1.86327,1.86345,76399998.0
2005-03-28 13:03:00,1.86326,1.86367,1.86326,1.86362,54900000.0
2005-03-28 13:04:00,1.86316,1.86362,1.86306,1.86361,76599999.0
2005-03-28 13:05:00,1.86354,1.86367,1.86339,1.86358,55699999.0
2005-03-28 13:06:00,1.86413,1.86413,1.86348,1.86363,29100000.0
2005-03-28 13:07:00,1.86369,1.86377,1.8635,1.86374,128599998.0
2005-03-28 13:08:00,1.86374,1.86406,1.86366,1.86406,81300000.0
2005-03-28 13:09:00,1.86376,1.86401,1.86376,1.86393,55099999.0
2005-03-28 13:10:00,1.86366,1.8638,1.86355,1.86358,86200000.0
2005-03-28 13:11:00,1.86381,1.86385,1.86349,1.86359,65800000.0
2005-03-28 13:12:00,1.86356,1.86358,1.86327,1.86337,49600001.0
2005-03-28 13:13:00,1.86301,1.86346,1.86301,1.86338,79600000.0
2005-03-28 13:14:00,1.86331,1.8638,1.86328,1.86379,69000000.0
2005-03-28 13:15:00,1.86346,1.8637,1.86334,1.86362,88400000.0
2005-03-28 13:16:00,1.86353,1.86357,1.86313,1.86342,42200001.0
2005-03-28 13:17:00,1.86344,1.86367,1.86326,1.86362,70900001.0
2005-03-28 13:18:00,1.86361,1.86364,1.86332,1.86332,133499999.0
2005-03-28 13:19:00,1.86324,1.86362,1.86322,1.8634,66700000.0
2005-03-28 13:20:00,1.86362,1.86378,1.86346,1.86368,72400001.0
2005-03-28 13:21:00,1.86371,1.86399,1.86356,1.86399,133899999.0
2005-03-28 13:22:00,1.86382,1.86414,1.86382,1.86404,121800000.0
2005-03-28 13:23:00,1.86406,1.86421,1.86387,1.86401,53999999.0
2005-03-28 13:24:00,1.86398,1.86421,1.86391,1.86414,63099999.0
2005-03-28 13:25:00,1.86423,1.86432,1.86413,1.86413,74300001.0
2005-03-28 13:26:00,1.86406,1.86428,1.86402,1.86406,113999999.0
2005-03-28 13:27:00,1.86408,1.86408,1.86378,1.86402,71200001.0
2005-03-28 13:28:00,1.86396,1.86407,1.86382,1.86386,61800000.0
2005-03-28 13:29:00,1.86382,1.86402,1.86351,1.8639,113400000.0
2005-03-28 13:30:00,1.86389,1.86423,1.86389,1.86415,100199998.0
2005-03-28 13:31:00,1.86399,1.86423,1.86392,1.86409,85200000.0
2005-03-28 13:32:00,1.86411,1.86422,1.86411,1.86416,156799999.0
2005-03-28 13:33:00,1.86424,1.86448,1.86416,1.86434,106000000.0
2005-03-28 13:34:00,1.86431,1.86446,1.86415,1.86428,40700000.0
2005-03-28 13:35:00,1.86434,1.86439,1.86404,1.86404,68800001.0
2005-03-28 13:36:00,1.864,1.86412,1.8639,1.86401,102099999.0
2005-03-28 13:37:00,1.86389,1.8645,1.86389,1.86402,122370003.0
2005-03-28 13:38:00,1.86401,1.8641,1.86372,1.86383,75500000.0
2005-03-28 13:39:00,1.86371,1.86408,1.8637,1.864,77100000.0
2005-03-28 13:40:00,1.86367,1.86388,1.86362,1.86387,95400001.0
2005-03-28 13:41:00,1.86377,1.86386,1.86367,1.86381,108599998.0
2005-03-28 13:42:00,1.86383,1.86398,1.86359,1.86371,55400001.0
2005-03-28 13:43:00,1.86366,1.86385,1.86356,1.86385,55200000.0
2005-03-28 13:44:00,1.86354,1.86379,1.86347,1.86374,92600001.0
2005-03-28 13:45:00,1.86363,1.86397,1.86362,1.86374,99800001.0
2005-03-28 13:46:00,1.86348,1.864,1.86343,1.86394,42899999.0
2005-03-28 13:47:00,1.86361,1.86389,1.86361,1.86373,94799999.0
2005-03-28 13:48:00,1.86359,1.86374,1.86341,1.86374,59800000.0
2005-03-28 13:49:00,1.86367,1.86388,1.86357,1.86381,48400000.0
2005-03-28 13:50:00,1.86383,1.86398,1.86365,1.86365,54600000.0
2005-03-28 13:51:00,1.86378,1.86387,1.86355,1.86365,88300000.0
2005-03-28 13:52:00,1.86391,1.86404,1.86376,1.86382,40100000.0
2005-03-28 13:53:00,1.86399,1.86414,1.86387,1.86393,66200000.0
2005-03-28 13:54:00,1.86389,1.86415,1.86388,1.86405,87100001.0
2005-03-28 13:55:00,1.86388,1.86404,1.86383,1.864,54600000.0
2005-03-28 13:56:00,1.86384,1.86431,1.86379,1.86409,77500001.0
2005-03-28 13:57:00,1.86411,1.86419,1.86368,1.86368,73599999.0
2005-03-28 13:58:00,1.86352,1.86399,1.86352,1.86385,49000000.0
2005-03-28 13:59:00,1.86384,1.86387,1.8637,1.86373,115000000.0
2005-03-28 14:00:00,1.86373,1.8638,1.86335,1.86367,76200000.0
2005-03-28 14:01:00,1.86386,1.86386,1.86361,1.86374,64900000.0
2005-03-28 14:02:00,1.86343,1.86408,1.86343,1.86372,94300001.0
2005-03-28 14:03:00,1.86353,1.86372,1.86331,1.86368,130900005.0
2005-03-28 14:04:00,1.86359,1.86387,1.86349,1.86356,92049997.0
2005-03-28 14:05:00,1.86334,1.86386,1.86334,1.86357,91800000.0
2005-03-28 14:06:00,1.86356,1.86377,1.86356,1.8637,44199999.0
2005-03-28 14:07:00,1.86387,1.8639,1.86362,1.86365,41000000.0
2005-03-28 14:08:00,1.86364,1.86394,1.86364,1.86374,175099998.0
2005-03-28 14:09:00,1.86349,1.86392,1.86342,1.86386,19300000.0
2005-03-28 14:10:00,1.86413,1.86414,1.8636,1.86383,110900001.0
2005-03-28 14:11:00,1.86371,1.86404,1.8636,1.86384,48200000.0
2005-03-28 14:12:00,1.86384,1.86401,1.86369,1.86388,126800002.0
2005-03-28 14:13:00,1.86381,1.86405,1.86365,1.86405,77800001.0
2005-03-28 14:14:00,1.86398,1.86398,1.86369,1.86378,60300000.0
2005-03-28 14:15:00,1.86384,1.86401,1.86384,1.86396,66399999.0
2005-03-28 14:16:00,1.86366,1.86408,1.86363,1.86406,112700000.0
2005-03-28 14:17:00,1.86399,1.86407,1.86394,1.86397,64600000.0
2005-03-28 14:18:00,1.86403,1.86419,1.86389,1.86393,76599999.0
2005-03-28 14:19:00,1.86392,1.86411,1.86384,1.86411,50100000.0
2005-03-28 14:20:00,1.86403,1.86427,1.8639,1.86402,50400000.0
2005-03-28 14:21:00,1.86389,1.86413,1.86389,1.86402,63899998.0
2005-03-28 14:22:00,1.86388,1.86422,1.86381,1.86406,107900001.0
2005-03-28 14:23:00,1.86409,1.86429,1.86405,1.86407,55100000.0
2005-03-28 14:24:00,1.86409,1.86433,1.864,1.86417,60600000.0
2005-03-28 14:25:00,1.86419,1.86438,1.86418,1.86423,77799999.0
2005-03-28 14:26:00,1.86416,1.86436,1.86404,1.86412,65499998.0
2005-03-28 14:27:00,1.86399,1.86419,1.86392,1.86413,50299999.0
2005-03-28 14:28:00,1.86408,1.86421,1.86395,1.86412,54900000.0
2005-03-28 14:29:00,1.86409,1.86431,1.86403,1.86422,103000001.0
2005-03-28 14:30:00,1.86414,1.86425,1.86406,1.86425,62300002.0
2005-03-28 14:31:00,1.86407,1.86432,1.86406,1.86417,27800000.0
2005-03-28 14:32:00,1.86401,1.86426,1.86401,1.86406,55800000.0
2005-03-28 14:33:00,1.86399,1.86432,1.86399,1.8642,65199999.0
2005-03-28 14:34:00,1.86438,1.86448,1.86431,1.86446,48600000.0
2005-03-28 14:35:00,1.86449,1.86484,1.86437,1.86469,112099998.0
2005-03-28 14:36:00,1.86462,1.865,1.86447,1.86477,31800000.0
2005-03-28 14:37:00,1.86496,1.86499,1.86455,1.86467,76100000.0
2005-03-28 14:38:00,1.86473,1.86487,1.86465,1.86465,62600000.0
2005-03-28 14:39:00,1.86459,1.86472,1.86423,1.86423,87000001.0
2005-03-28 14:40:00,1.86446,1.86469,1.86441,1.86464,29200000.0
2005-03-28 14:41:00,1.8646,1.86465,1.86432,1.86449,86000000.0
2005-03-28 14:42:00,1.86449,1.86456,1.86437,1.86437,110399999.0
2005-03-28 14:43:00,1.86444,1.86469,1.86438,1.86469,91700000.0
2005-03-28 14:44:00,1.86454,1.86478,1.86439,1.86478,118300000.0
2005-03-28 14:45:00,1.86493,1.86501,1.86472,1.86484,75199999.0
2005-03-28 14:46:00,1.86459,1.86496,1.86443,1.86466,73600000.0
2005-03-28 14:47:00,1.86467,1.86485,1.86449,1.86449,96299999.0
2005-03-28 14:48:00,1.86429,1.86461,1.86428,1.86451,114599999.0
2005-03-28 14:49:00,1.86446,1.86466,1.86428,1.86444,101500000.0
2005-03-28 14:50:00,1.86461,1.86468,1.86454,1.86462,65500000.0
2005-03-28 14:51:00,1.86476,1.86482,1.86433,1.86433,112200000.0
2005-03-28 14:52:00,1.86428,1.86469,1.86428,1.86464,43800000.0
2005-03-28 14:53:00,1.86456,1.86476,1.86448,1.86467,98399999.0
2005-03-28 14:54:00,1.86438,1.86449,1.86419,1.8644,59800001.0
2005-03-28 14:55:00,1.86436,1.86449,1.86425,1.8644,81200001.0
2005-03-28 14:56:00,1.86456,1.86456,1.86432,1.86455,69000000.0
2005-03-28 14:57:00,1.86456,1.86471,1.86406,1.86438,73800001.0
2005-03-28 14:58:00,1.86409,1.86444,1.86395,1.86444,91199999.0
2005-03-28 14:59:00,1.86472,1.86472,1.8645,1.86464,22000000.0
2005-03-28 15:00:00,1.86451,1.86481,1.86451,1.86481,72499998.0
2005-03-28 15:01:00,1.86476,1.86491,1.86416,1.86429,26300000.0
2005-03-28 15:02:00,1.86437,1.86457,1.8642,1.86432,85400000.0
2005-03-28 15:03:00,1.86431,1.8644,1.86405,1.86423,40200000.0
2005-03-28 15:04:00,1.86446,1.8646,1.86435,1.8644,35800000.0
2005-03-28 15:05:00,1.86442,1.86521,1.86442,1.86483,58300001.0
2005-03-28 15:06:00,1.86487,1.86517,1.86486,1.865,107000001.0
2005-03-28 15:07:00,1.86471,1.86473,1.86454,1.86469,41900000.0
2005-03-28 15:08:00,1.86471,1.86485,1.86468,1.86478,39500001.0
2005-03-28 15:09:00,1.86484,1.86484,1.8642,1.8644,72300000.0
2005-03-28 15:10:00,1.86441,1.86463,1.86432,1.86444,109700002.0
2005-03-28 15:11:00,1.86453,1.86462,1.86439,1.86442,147300002.0
2005-03-28 15:12:00,1.86437,1.86441,1.86424,1.86428,81800000.0
2005-03-28 15:13:00,1.86431,1.86442,1.86411,1.8642,98600001.0
2005-03-28 15:14:00,1.86431,1.86435,1.86394,1.86404,90899999.0
2005-03-28 15:15:00,1.86391,1.86418,1.86391,1.86411,94000001.0
2005-03-28 15:16:00,1.86396,1.86443,1.86384,1.8643,69800001.0
2005-03-28 15:17:00,1.86436,1.86436,1.86391,1.86399,79900000.0
2005-03-28 15:18:00,1.86389,1.86412,1.86376,1.86394,113099998.0
2005-03-28 15:19:00,1.86381,1.86388,1.86306,1.86319,73600000.0
2005-03-28 15:20:00,1.86341,1.8635,1.86314,1.86334,86200000.0
2005-03-28 15:21:00,1.86324,1.86348,1.86306,1.86333,63000000.0
2005-03-28 15:22:00,1.8632,1.86336,1.86311,1.86321,104099999.0
2005-03-28 15:23:00,1.86296,1.86319,1.86272,1.86291,97700001.0
2005-03-28 15:24:00,1.86308,1.86308,1.86279,1.86286,137099999.0
2005-03-28 15:25:00,1.86298,1.86298,1.86218,1.86286,114199999.0
2005-03-28 15:26:00,1.86283,1.86286,1.86273,1.86283,59399999.0
2005-03-28 15:27:00,1.86266,1.86295,1.86266,1.86283,87000000.0
2005-03-28 15:28:00,1.86259,1.86279,1.86234,1.8626,44400001.0
2005-03-28 15:29:00,1.86266,1.86266,1.86221,1.86242,67800000.0
2005-03-28 15:30:00,1.86221,1.86241,1.86218,1.86229,54299999.0
2005-03-28 15:31:00,1.86216,1.86218,1.86191,1.86206,60600000.0
2005-03-28 15:32:00,1.86194,1.86224,1.86192,1.86205,66700000.0
2005-03-28 15:33:00,1.86233,1.86254,1.86226,1.86233,124400001.0
2005-03-28 15:34:00,1.86226,1.86244,1.86216,1.86239,101399998.0
2005-03-28 15:35:00,1.86229,1.86262,1.86217,1.86262,92200000.0
2005-03-28 15:36:00,1.86251,1.86292,1.86238,1.86292,123400001.0
2005-03-28 15:37:00,1.86265,1.86278,1.86241,1.86243,27400000.0
2005-03-28 15:38:00,1.86251,1.86271,1.86243,1.8625,70899999.0
2005-03-28 15:39:00,1.86233,1.86251,1.86226,1.86242,102499998.0
2005-03-28 15:40:00,1.86231,1.86236,1.86218,1.86225,56400000.0
2005-03-28 15:41:00,1.86201,1.86226,1.86185,1.86212,68300000.0
2005-03-28 15:42:00,1.86203,1.86213,1.86166,1.86203,100100001.0
2005-03-28 15:43:00,1.86226,1.86231,1.86194,1.86202,121700000.0
2005-03-28 15:44:00,1.86186,1.86205,1.86175,1.86176,54200000.0
2005-03-28 15:45:00,1.86184,1.86189,1.86139,1.8614,51200000.0
2005-03-28 15:46:00,1.86154,1.86161,1.86146,1.86152,27400000.0
2005-03-28 15:47:00,1.86116,1.8613,1.86089,1.86094,56700001.0
2005-03-28 15:48:00,1.86093,1.86104,1.86069,1.86077,92000001.0
2005-03-28 15:49:00,1.86061,1.86092,1.86051,1.86067,76500000.0
2005-03-28 15:50:00,1.86036,1.86049,1.86011,1.86011,92099998.0
2005-03-28 15:51:00,1.86006,1.86049,1.85996,1.86036,67400000.0
2005-03-28 15:52:00,1.86009,1.86036,1.86002,1.86016,28500000.0
2005-03-28 15:53:00,1.85994,1.86017,1.85975,1.86006,28200000.0
2005-03-28 15:54:00,1.85993,1.86016,1.85964,1.85999,25000000.0
2005-03-28 15:55:00,1.86039,1.86063,1.86027,1.86043,77899999.0
2005-03-28 15:56:00,1.86046,1.86076,1.86038,1.86067,61600000.0
2005-03-28 15:57:00,1.86059,1.86092,1.86051,1.86081,21700000.0
2005-03-28 15:58:00,1.86089,1.8611,1.86075,1.86099,121199998.0
2005-03-28 15:59:00,1.86087,1.86116,1.86082,1.86093,57099999.0
2005-03-28 16:00:00,1.86092,1.86112,1.86083,1.86083,88499999.0
2005-03-28 16:01:00,1.86096,1.86096,1.86059,1.86088,100099999.0
2005-03-28 16:02:00,1.86105,1.86105,1.86068,1.86089,77600000.0
2005-03-28 16:03:00,1.86107,1.86142,1.86091,1.86142,64700000.0
2005-03-28 16:04:00,1.86178,1.86212,1.86167,1.86212,63000000.0
2005-03-28 16:05:00,1.86216,1.86299,1.86209,1.86299,82900000.0
2005-03-28 16:06:00,1.86301,1.86311,1.86264,1.86296,34500000.0
2005-03-28 16:07:00,1.86305,1.86315,1.86281,1.86288,19000000.0
2005-03-28 16:08:00,1.86299,1.86336,1.86298,1.86327,90650000.0
2005-03-28 16:09:00,1.8632,1.86321,1.86293,1.86301,75699999.0
2005-03-28 16:10:00,1.86273,1.86297,1.86258,1.86258,71699999.0
2005-03-28 16:11:00,1.86226,1.8629,1.86216,1.8629,85199999.0
2005-03-28 16:12:00,1.86283,1.86293,1.86251,1.86266,29900000.0
2005-03-28 16:13:00,1.86289,1.86304,1.86275,1.86286,69800000.0
2005-03-28 16:14:00,1.86279,1.86334,1.86275,1.86334,57399999.0
2005-03-28 16:15:00,1.86315,1.86335,1.86294,1.86329,58100000.0
2005-03-28 16:16:00,1.86308,1.86337,1.86301,1.86327,113800002.0
2005-03-28 16:17:00,1.86348,1.86351,1.86321,1.86338,91399999.0
2005-03-28 16:18:00,1.86343,1.86357,1.86327,1.86333,69000002.0
2005-03-28 16:19:00,1.86351,1.86361,1.8632,1.86325,56700000.0
2005-03-28 16:20:00,1.86341,1.86349,1.86329,1.86338,28300000.0
2005-03-28 16:21:00,1.86336,1.86417,1.86333,1.86403,100899998.0
2005-03-28 16:22:00,1.86409,1.86551,1.86407,1.86536,72200001.0
2005-03-28 16:23:00,1.86488,1.86493,1.86455,1.86455,82599999.0
2005-03-28 16:24:00,1.86448,1.86448,1.86398,1.86398,49999999.0
2005-03-28 16:25:00,1.86403,1.86404,1.86365,1.8637,45100000.0
2005-03-28 16:26:00,1.86379,1.86396,1.86369,1.86396,116300000.0
2005-03-28 16:27:00,1.86381,1.86408,1.86375,1.86402,60700000.0
2005-03-28 16:28:00,1.86393,1.8641,1.86373,1.86373,62499999.0
2005-03-28 16:29:00,1.8639,1.86402,1.86374,1.86377,78399999.0
2005-03-28 16:30:00,1.86353,1.86377,1.86351,1.86369,30900000.0
2005-03-28 16:31:00,1.86354,1.86403,1.86354,1.86399,57200000.0
2005-03-28 16:32:00,1.86391,1.86435,1.86391,1.86427,67600001.0
2005-03-28 16:33:00,1.86428,1.86489,1.86423,1.86488,60200000.0
2005-03-28 16:34:00,1.865,1.86505,1.86469,1.86478,55599999.0
2005-03-28 16:35:00,1.86481,1.86502,1.86478,1.86481,76000002.0
2005-03-28 16:36:00,1.86479,1.86503,1.86473,1.86497,62199999.0
2005-03-28 16:37:00,1.86479,1.86501,1.86471,1.86496,40900000.0
2005-03-28 16:38:00,1.86531,1.86596,1.86505,1.86594,87800000.0
2005-03-28 16:39:00,1.86638,1.86678,1.86588,1.86632,105400002.0
2005-03-28 16:40:00,1.86626,1.86626,1.8658,1.86592,78100000.0
2005-03-28 16:41:00,1.86591,1.8663,1.86583,1.86599,87200001.0
2005-03-28 16:42:00,1.86593,1.86603,1.8658,1.86592,72600000.0
2005-03-28 16:43:00,1.86591,1.86613,1.86567,1.86613,80799999.0
2005-03-28 16:44:00,1.86615,1.86625,1.86599,1.86603,77400000.0
2005-03-28 16:45:00,1.86601,1.86625,1.86601,1.86622,102299997.0
2005-03-28 16:46:00,1.86634,1.86672,1.86621,1.86648,119400001.0
2005-03-28 16:47:00,1.86633,1.86643,1.86617,1.86617,136199999.0
2005-03-28 16:48:00,1.86609,1.86631,1.86603,1.86606,134400000.0
2005-03-28 16:49:00,1.86619,1.86624,1.86553,1.86567,108300002.0
2005-03-28 16:50:00,1.86556,1.86562,1.86527,1.86527,94700000.0
2005-03-28 16:51:00,1.86559,1.86601,1.86545,1.86601,95600001.0
2005-03-28 16:52:00,1.86623,1.86639,1.86604,1.86625,46100000.0
2005-03-28 16:53:00,1.86606,1.86621,1.86601,1.86617,65600000.0
2005-03-28 16:54:00,1.86613,1.86627,1.86596,1.8662,105199999.0
2005-03-28 16:55:00,1.86618,1.86618,1.86585,1.86585,57000000.0
2005-03-28 16:56:00,1.86564,1.86594,1.86545,1.86568,64799998.0
2005-03-28 16:57:00,1.86576,1.86576,1.86541,1.86561,81800000.0
2005-03-28 16:58:00,1.86568,1.8657,1.86538,1.86545,80899999.0
2005-03-28 16:59:00,1.86558,1.86566,1.8653,1.8655,54400000.0
2005-03-28 17:00:00,1.86529,1.86554,1.86521,1.86539,114099999.0
2005-03-28 17:01:00,1.86563,1.8657,1.86529,1.86557,63900002.0
2005-03-28 17:02:00,1.86576,1.86576,1.86555,1.86557,90599999.0
2005-03-28 17:03:00,1.86536,1.86547,1.86525,1.86526,50500000.0
2005-03-28 17:04:00,1.86501,1.86521,1.8649,1.86503,50200000.0
2005-03-28 17:05:00,1.86499,1.86526,1.86497,1.86521,139200000.0
2005-03-28 17:06:00,1.86504,1.86529,1.86504,1.86504,85300000.0
2005-03-28 17:07:00,1.86516,1.86535,1.86508,1.86518,118899998.0
2005-03-28 17:08:00,1.86528,1.86528,1.86501,1.86508,26600000.0
2005-03-28 17:09:00,1.86521,1.86527,1.86501,1.86501,113800001.0
2005-03-28 17:10:00,1.8649,1.86494,1.86469,1.86475,76199999.0
2005-03-28 17:11:00,1.86476,1.86494,1.86476,1.8649,82400000.0
2005-03-28 17:12:00,1.86471,1.86482,1.86459,1.86478,94200001.0
2005-03-28 17:13:00,1.86462,1.86512,1.86461,1.86512,73600000.0
2005-03-28 17:14:00,1.86531,1.86539,1.86519,1.86535,80400002.0
2005-03-28 17:15:00,1.86539,1.8655,1.86506,1.86513,92600000.0
2005-03-28 17:16:00,1.86521,1.8654,1.86514,1.8654,41900000.0
2005-03-28 17:17:00,1.86548,1.86548,1.86491,1.86494,108799999.0
2005-03-28 17:18:00,1.86494,1.865,1.8648,1.8649,81299999.0
2005-03-28 17:19:00,1.86479,1.86511,1.86479,1.86489,69900000.0
2005-03-28 17:20:00,1.86504,1.86514,1.86494,1.86497,58600001.0
2005-03-28 17:21:00,1.86503,1.86508,1.86487,1.86503,34100000.0
2005-03-28 17:22:00,1.86501,1.86522,1.86487,1.86493,103900000.0
2005-03-28 17:23:00,1.86498,1.86499,1.86461,1.86461,118099999.0
2005-03-28 17:24:00,1.86469,1.86485,1.86463,1.86469,98400002.0
2005-03-28 17:25:00,1.86476,1.86476,1.8644,1.86443,73599999.0
2005-03-28 17:26:00,1.86431,1.8644,1.86414,1.86414,112999999.0
2005-03-28 17:27:00,1.86441,1.86453,1.86421,1.86453,53800000.0
2005-03-28 17:28:00,1.86444,1.86452,1.86428,1.86428,67600000.0
2005-03-28 17:29:00,1.86421,1.86425,1.8638,1.8638,92700001.0
2005-03-28 17:30:00,1.8636,1.86378,1.8633,1.86365,79500001.0
2005-03-28 17:31:00,1.8635,1.86359,1.8633,1.86344,113899998.0
2005-03-28 17:32:00,1.86351,1.86359,1.86333,1.86351,90500000.0
2005-03-28 17:33:00,1.86353,1.86374,1.86329,1.86333,73200000.0
2005-03-28 17:34:00,1.86321,1.86351,1.86311,1.86339,31200001.0
2005-03-28 17:35:00,1.86351,1.86354,1.86306,1.86307,58100001.0
2005-03-28 17:36:00,1.86299,1.86314,1.86288,1.86307,22100000.0
2005-03-28 17:37:00,1.86296,1.8631,1.86286,1.86302,50299999.0
2005-03-28 17:38:00,1.86313,1.86319,1.86275,1.86299,19400000.0
2005-03-28 17:39:00,1.86324,1.86347,1.86312,1.86338,101100000.0
2005-03-28 17:40:00,1.86326,1.86336,1.86295,1.86313,94900000.0
2005-03-28 17:41:00,1.8631,1.86324,1.86291,1.86293,59400001.0
2005-03-28 17:42:00,1.86296,1.863,1.8627,1.86286,91800000.0
2005-03-28 17:43:00,1.86304,1.86304,1.86271,1.86294,97400002.0
2005-03-28 17:44:00,1.86296,1.86301,1.86251,1.86251,62800000.0
2005-03-28 17:45:00,1.86266,1.86286,1.86262,1.86286,80300001.0
2005-03-28 17:46:00,1.86259,1.86282,1.86251,1.86269,82100002.0
2005-03-28 17:47:00,1.86263,1.86274,1.86255,1.86271,73200000.0
2005-03-28 17:48:00,1.86271,1.86279,1.86255,1.86271,74200000.0
2005-03-28 17:49:00,1.86281,1.86282,1.86258,1.86271,96900000.0
2005-03-28 17:50:00,1.86264,1.86287,1.86256,1.86259,77800000.0
2005-03-28 17:51:00,1.86265,1.86315,1.8625,1.86315,47700000.0
2005-03-28 17:52:00,1.86326,1.86336,1.86273,1.86281,109300002.0
2005-03-28 17:53:00,1.8629,1.86305,1.86259,1.86268,79999999.0
2005-03-28 17:54:00,1.86254,1.86303,1.86253,1.86301,136299997.0
2005-03-28 17:55:00,1.86318,1.86336,1.86313,1.86323,55800000.0
2005-03-28 17:56:00,1.86319,1.86341,1.86312,1.86328,154000001.0
2005-03-28 17:57:00,1.86318,1.86339,1.86295,1.86295,81099999.0
2005-03-28 17:58:00,1.86296,1.86313,1.86284,1.86307,85499999.0
2005-03-28 17:59:00,1.86321,1.86339,1.86312,1.86332,78400000.0
2005-03-28 18:00:00,1.86342,1.86362,1.86339,1.8634,94100000.0
2005-03-28 18:01:00,1.86338,1.86379,1.86327,1.86361,956800003.0
2005-03-28 18:02:00,1.86359,1.86359,1.86319,1.86349,1091900000.0
2005-03-28 18:03:00,1.86338,1.8636,1.86301,1.86318,1247149998.0
2005-03-28 18:04:00,1.86323,1.8636,1.86305,1.86319,999999999.0
2005-03-28 18:05:00,1.86333,1.86339,1.86312,1.86335,1027899996.0
2005-03-28 18:06:00,1.86319,1.86339,1.86305,1.86329,1096649999.0
2005-03-28 18:07:00,1.8634,1.8636,1.86306,1.8631,1386500000.0
2005-03-28 18:08:00,1.86339,1.86345,1.86312,1.86334,1201800002.0
2005-03-28 18:09:00,1.86316,1.86353,1.86316,1.86331,618599995.0
2005-03-28 18:10:00,1.86326,1.86328,1.86301,1.86311,718500005.0
2005-03-28 18:11:00,1.86321,1.86343,1.86318,1.86331,474100000.0
2005-03-28 18:12:00,1.86327,1.86332,1.86294,1.86297,842600004.0
2005-03-28 18:13:00,1.86294,1.8633,1.8628,1.86297,587399998.0
2005-03-28 18:14:00,1.86293,1.86312,1.86285,1.86296,727599998.0
2005-03-28 18:15:00,1.86299,1.86333,1.86276,1.86311,862200004.0
2005-03-28 18:16:00,1.86311,1.86334,1.86292,1.86321,680800000.0
2005-03-28 18:17:00,1.86303,1.86328,1.86289,1.86307,616199994.0
2005-03-28 18:18:00,1.86316,1.86345,1.86292,1.86321,775500000.0
2005-03-28 18:19:00,1.86343,1.86373,1.86337,1.86354,573700002.0
2005-03-28 18:20:00,1.86363,1.86436,1.86356,1.86417,568999994.0
2005-03-28 18:21:00,1.86422,1.86469,1.86394,1.86454,744100003.0
2005-03-28 18:22:00,1.8646,1.86489,1.8644,1.86466,550099995.0
2005-03-28 18:23:00,1.86452,1.8655,1.86452,1.86545,795999993.0
2005-03-28 18:24:00,1.86505,1.86505,1.86416,1.86472,763500002.0
2005-03-28 18:25:00,1.8648,1.86504,1.86453,1.86494,908999997.0
2005-03-28 18:26:00,1.86499,1.86537,1.86481,1.86537,606500000.0
2005-03-28 18:27:00,1.86539,1.86553,1.86512,1.8655,697500001.0
2005-03-28 18:28:00,1.8656,1.8658,1.86509,1.8656,346100000.0
2005-03-28 18:29:00,1.8654,1.8662,1.86527,1.86561,731499995.0
2005-03-28 18:30:00,1.8657,1.86582,1.86537,1.86544,650400001.0
2005-03-28 18:31:00,1.86545,1.86554,1.86513,1.86529,524600000.0
2005-03-28 18:32:00,1.86533,1.8654,1.86515,1.86526,325946993.0
2005-03-28 18:33:00,1.86516,1.86531,1.86499,1.86511,770099998.0
2005-03-28 18:34:00,1.86521,1.86555,1.86499,1.86503,494500003.0
2005-03-28 18:35:00,1.86509,1.86519,1.86462,1.86478,349700001.0
2005-03-28 18:36:00,1.86466,1.865,1.86451,1.86493,174500001.0
2005-03-28 18:37:00,1.8648,1.86526,1.86474,1.86506,166299999.0
2005-03-28 18:38:00,1.86509,1.86523,1.86466,1.86494,209200001.0
2005-03-28 18:39:00,1.86498,1.86543,1.86481,1.8651,276099998.0
2005-03-28 18:40:00,1.86488,1.86526,1.86472,1.86504,404899998.0
2005-03-28 18:41:00,1.86516,1.86541,1.86487,1.86521,315849999.0
2005-03-28 18:42:00,1.86509,1.86534,1.86488,1.86507,152899999.0
2005-03-28 18:43:00,1.86514,1.86519,1.86485,1.86486,88599999.0
2005-03-28 18:44:00,1.86509,1.86532,1.86496,1.86513,389000001.0
2005-03-28 18:45:00,1.86518,1.86539,1.86498,1.86523,83500000.0
2005-03-28 18:46:00,1.86522,1.86557,1.86517,1.86519,219300001.0
2005-03-28 18:47:00,1.8651,1.86555,1.86502,1.86544,231400001.0
2005-03-28 18:48:00,1.86543,1.86565,1.86525,1.86526,333300001.0
2005-03-28 18:49:00,1.86524,1.86553,1.86521,1.86529,79799999.0
2005-03-28 18:50:00,1.86534,1.8655,1.86519,1.86541,229499998.0
2005-03-28 18:51:00,1.86546,1.86588,1.86511,1.86512,524700000.0
2005-03-28 18:52:00,1.86516,1.86548,1.86504,1.86548,618499998.0
2005-03-28 18:53:00,1.86546,1.86593,1.86535,1.86541,418200001.0
2005-03-28 18:54:00,1.86549,1.8658,1.8653,1.86541,268199998.0
2005-03-28 18:55:00,1.86544,1.86557,1.86524,1.86528,686100000.0
2005-03-28 18:56:00,1.86536,1.86554,1.8651,1.86541,243600000.0
2005-03-28 18:57:00,1.86539,1.86553,1.86516,1.86516,421200004.0
2005-03-28 18:58:00,1.86527,1.86533,1.86498,1.86506,632399997.0
2005-03-28 18:59:00,1.86508,1.86527,1.86476,1.86493,602899997.0
2005-03-28 19:00:00,1.86486,1.86507,1.86473,1.86486,316600005.0
2005-03-28 19:01:00,1.86474,1.86496,1.86461,1.86489,71899999.0
2005-03-28 19:02:00,1.86477,1.86488,1.86448,1.86457,287700001.0
2005-03-28 19:03:00,1.86456,1.86486,1.86441,1.86478,647999998.0
2005-03-28 19:04:00,1.86481,1.86504,1.86467,1.86499,239400002.0
2005-03-28 19:05:00,1.86494,1.86503,1.86486,1.86491,174999998.0
2005-03-28 19:06:00,1.86501,1.86508,1.86477,1.86499,686499991.0
2005-03-28 19:07:00,1.86481,1.86495,1.86455,1.86491,335299999.0
2005-03-28 19:08:00,1.8647,1.86508,1.8647,1.86501,494100000.0
2005-03-28 19:09:00,1.86515,1.86542,1.86497,1.86514,362199998.0
2005-03-28 19:10:00,1.86496,1.86525,1.86486,1.86495,351299999.0
2005-03-28 19:11:00,1.86507,1.86529,1.86502,1.86506,90400002.0
2005-03-28 19:12:00,1.86515,1.86531,1.86492,1.86504,309300004.0
2005-03-28 19:13:00,1.8652,1.86548,1.86503,1.8653,569670003.0
2005-03-28 19:14:00,1.86528,1.86557,1.86515,1.86544,256900000.0
2005-03-28 19:15:00,1.86543,1.86555,1.86523,1.86548,376699995.0
2005-03-28 19:16:00,1.86528,1.86546,1.86508,1.86516,149700002.0
2005-03-28 19:17:00,1.86506,1.86551,1.86498,1.86512,184899999.0
2005-03-28 19:18:00,1.86533,1.86565,1.86527,1.86533,244599999.0
2005-03-28 19:19:00,1.86539,1.866,1.86533,1.86585,372600003.0
2005-03-28 19:20:00,1.86596,1.86611,1.8657,1.86578,397299998.0
2005-03-28 19:21:00,1.86548,1.86582,1.86526,1.8654,406799999.0
2005-03-28 19:22:00,1.86541,1.8655,1.86505,1.86525,427399993.0
2005-03-28 19:23:00,1.8653,1.86565,1.86495,1.86562,320899996.0
2005-03-28 19:24:00,1.86573,1.86581,1.86549,1.86563,212100001.0
2005-03-28 19:25:00,1.86529,1.86587,1.86528,1.86587,100399999.0
2005-03-28 19:26:00,1.86589,1.86589,1.86557,1.86577,240600000.0
2005-03-28 19:27:00,1.86576,1.86597,1.86562,1.86568,564400004.0
2005-03-28 19:28:00,1.86552,1.86581,1.86528,1.86549,390800001.0
2005-03-28 19:29:00,1.86541,1.86559,1.86489,1.86516,280800002.0
2005-03-28 19:30:00,1.86521,1.86555,1.86499,1.86516,460200003.0
2005-03-28 19:31:00,1.86517,1.86525,1.86485,1.86521,262099998.0
2005-03-28 19:32:00,1.86522,1.86529,1.86482,1.86496,428900003.0
2005-03-28 19:33:00,1.86479,1.86526,1.86469,1.8652,207949997.0
2005-03-28 19:34:00,1.86506,1.86524,1.86475,1.86506,201000001.0
2005-03-28 19:35:00,1.86501,1.86525,1.86465,1.86495,334999999.0
2005-03-28 19:36:00,1.86485,1.86506,1.86454,1.86478,347600000.0
2005-03-28 19:37:00,1.86481,1.86522,1.86447,1.86476,263700000.0
2005-03-28 19:38:00,1.86473,1.86485,1.86458,1.86475,74900000.0
2005-03-28 19:39:00,1.86461,1.86505,1.86461,1.86487,128800001.0
2005-03-28 19:40:00,1.8649,1.86553,1.8648,1.86538,598099999.0
2005-03-28 19:41:00,1.86544,1.86559,1.86515,1.86544,297650000.0
2005-03-28 19:42:00,1.86544,1.86551,1.86517,1.86541,197500002.0
2005-03-28 19:43:00,1.86532,1.8655,1.86518,1.86536,101900001.0
2005-03-28 19:44:00,1.86536,1.86554,1.86525,1.86536,297000001.0
2005-03-28 19:45:00,1.86544,1.86569,1.86525,1.86541,150300001.0
2005-03-28 19:46:00,1.86531,1.86558,1.86503,1.86521,299300000.0
2005-03-28 19:47:00,1.86521,1.86544,1.86507,1.86532,164199999.0
2005-03-28 19:48:00,1.86523,1.86532,1.86502,1.86527,171100002.0
2005-03-28 19:49:00,1.86534,1.86551,1.86519,1.86551,373300001.0
2005-03-28 19:50:00,1.86539,1.86544,1.86497,1.86524,229299998.0
2005-03-28 19:51:00,1.86523,1.86531,1.865,1.86529,327149999.0
2005-03-28 19:52:00,1.86529,1.86548,1.86503,1.86541,210500002.0
2005-03-28 19:53:00,1.86544,1.86587,1.86537,1.86558,94699999.0
2005-03-28 19:54:00,1.86543,1.86561,1.86523,1.86553,182800002.0
2005-03-28 19:55:00,1.86541,1.86563,1.86534,1.86563,83099999.0
2005-03-28 19:56:00,1.86558,1.86572,1.86547,1.8656,252999998.0
2005-03-28 19:57:00,1.8655,1.86574,1.86542,1.86555,303099997.0
2005-03-28 19:58:00,1.86551,1.86587,1.86551,1.86566,428299997.0
2005-03-28 19:59:00,1.86552,1.86573,1.86537,1.86549,270500001.0
2005-03-28 20:00:00,1.86529,1.86563,1.86524,1.86534,367299998.0
2005-03-28 20:01:00,1.86526,1.86571,1.86489,1.86528,192599999.0
2005-03-28 20:02:00,1.86531,1.86539,1.86517,1.86518,147500001.0
2005-03-28 20:03:00,1.86514,1.86539,1.8651,1.86519,201500001.0
2005-03-28 20:04:00,1.86509,1.86548,1.86502,1.86522,144269999.0
2005-03-28 20:05:00,1.86522,1.8655,1.86517,1.86527,191699998.0
2005-03-28 20:06:00,1.86528,1.86562,1.86515,1.86544,256900000.0
2005-03-28 20:07:00,1.8652,1.86531,1.86493,1.86514,88000000.0
2005-03-28 20:08:00,1.86501,1.86546,1.865,1.86529,346999999.0
2005-03-28 20:09:00,1.86501,1.86527,1.86487,1.86524,129049999.0
2005-03-28 20:10:00,1.86515,1.86549,1.86499,1.86521,132200000.0
2005-03-28 20:11:00,1.86541,1.8655,1.86534,1.86547,69100000.0
2005-03-28 20:12:00,1.8652,1.86541,1.86512,1.86519,428500000.0
2005-03-28 20:13:00,1.86505,1.86545,1.86491,1.86534,257999997.0
2005-03-28 20:14:00,1.86523,1.86544,1.86513,1.86532,80100000.0
2005-03-28 20:15:00,1.86541,1.86549,1.86512,1.86531,366899998.0
2005-03-28 20:16:00,1.8653,1.8653,1.86504,1.86523,215299996.0
2005-03-28 20:17:00,1.8652,1.86549,1.8652,1.86528,38400000.0
2005-03-28 20:18:00,1.86523,1.86543,1.86506,1.86532,112700000.0
2005-03-28 20:19:00,1.86531,1.8655,1.86497,1.8653,90700000.0
2005-03-28 20:20:00,1.86531,1.86533,1.86485,1.86506,262899998.0
2005-03-28 20:21:00,1.86487,1.86527,1.86487,1.86522,179700000.0
2005-03-28 20:22:00,1.86511,1.86528,1.86501,1.86516,148900002.0
2005-03-28 20:23:00,1.86517,1.86542,1.86497,1.86539,356999999.0
2005-03-28 20:24:00,1.86535,1.8656,1.86516,1.86543,96849999.0
2005-03-28 20:25:00,1.86543,1.8656,1.86528,1.86543,404399999.0
2005-03-28 20:26:00,1.86529,1.86562,1.86517,1.8652,615546991.0
2005-03-28 20:27:00,1.8657,1.86582,1.86534,1.86551,366299999.0
2005-03-28 20:28:00,1.8653,1.86588,1.86505,1.86527,293900000.0
2005-03-28 20:29:00,1.86557,1.86569,1.8651,1.86528,232199996.0
2005-03-28 20:30:00,1.86507,1.86538,1.86491,1.86503,924999997.0
2005-03-28 20:31:00,1.86498,1.86528,1.86495,1.86504,573149999.0
2005-03-28 20:32:00,1.86496,1.86519,1.86489,1.86495,503899996.0
2005-03-28 20:33:00,1.86498,1.86525,1.86471,1.86496,203800000.0
2005-03-28 20:34:00,1.865,1.86502,1.86481,1.86494,93600000.0
2005-03-28 20:35:00,1.86498,1.86503,1.86479,1.8649,59700000.0
2005-03-28 20:36:00,1.86482,1.86501,1.86463,1.86486,170500000.0
2005-03-28 20:37:00,1.86483,1.8649,1.86453,1.86481,114300000.0
2005-03-28 20:38:00,1.86473,1.8651,1.86469,1.86469,244999999.0
2005-03-28 20:39:00,1.86486,1.86495,1.86452,1.86466,212499999.0
2005-03-28 20:40:00,1.86462,1.8649,1.86462,1.86476,150700000.0
2005-03-28 20:41:00,1.86473,1.86489,1.86455,1.8647,235499999.0
2005-03-28 20:42:00,1.86508,1.86517,1.8648,1.86491,42500000.0
2005-03-28 20:43:00,1.865,1.86513,1.86479,1.86503,224399998.0
2005-03-28 20:44:00,1.86503,1.86508,1.86455,1.86508,328100002.0
2005-03-28 20:45:00,1.86493,1.86506,1.86477,1.86499,86500001.0
2005-03-28 20:46:00,1.86501,1.8652,1.86471,1.86473,165900000.0
2005-03-28 20:47:00,1.8647,1.86505,1.86465,1.86481,402200000.0
2005-03-28 20:48:00,1.86469,1.86494,1.86462,1.86491,178700001.0
2005-03-28 20:49:00,1.86491,1.86502,1.86467,1.86498,69200000.0
2005-03-28 20:50:00,1.86498,1.86512,1.8647,1.86481,324599999.0
2005-03-28 20:51:00,1.86501,1.86511,1.86459,1.86484,358200001.0
2005-03-28 20:52:00,1.86474,1.86482,1.8645,1.86456,153099999.0
2005-03-28 20:53:00,1.86461,1.86469,1.86395,1.86428,673799998.0
2005-03-28 20:54:00,1.86432,1.86432,1.86375,1.86423,416649999.0
2005-03-28 20:55:00,1.86383,1.86403,1.86363,1.86368,379399998.0
2005-03-28 20:56:00,1.86386,1.86401,1.86365,1.86366,426249999.0
2005-03-28 20:57:00,1.86383,1.86457,1.86383,1.86424,559699997.0
2005-03-28 20:58:00,1.86441,1.86462,1.86388,1.86409,307700000.0
2005-03-28 20:59:00,1.86403,1.86417,1.86385,1.86414,580550001.0
2005-03-28 21:00:00,1.86419,1.86448,1.86417,1.86433,392300000.0
2005-03-28 21:01:00,1.86418,1.86451,1.86417,1.86444,377199997.0
2005-03-28 21:02:00,1.86429,1.86464,1.8641,1.86444,175799998.0
2005-03-28 21:03:00,1.86455,1.8648,1.86437,1.86441,199799998.0
2005-03-28 21:04:00,1.86448,1.86469,1.86424,1.86446,148300001.0
2005-03-28 21:05:00,1.86446,1.86501,1.86428,1.86445,240300002.0
2005-03-28 21:06:00,1.86432,1.8645,1.86425,1.86436,142300000.0
2005-03-28 21:07:00,1.86433,1.86461,1.86427,1.86449,98400002.0
2005-03-28 21:08:00,1.86424,1.86454,1.86417,1.86438,65099998.0
2005-03-28 21:09:00,1.86436,1.86449,1.86392,1.86407,80700000.0
2005-03-28 21:10:00,1.86426,1.86448,1.86403,1.86439,88200000.0
2005-03-28 21:11:00,1.86431,1.8647,1.86422,1.86436,84800000.0
2005-03-28 21:12:00,1.86438,1.86446,1.86413,1.8642,108000000.0
2005-03-28 21:13:00,1.86418,1.86438,1.86393,1.86402,155700001.0
2005-03-28 21:14:00,1.86418,1.86445,1.86406,1.86444,315450000.0
2005-03-28 21:15:00,1.8642,1.86442,1.86395,1.86411,265100000.0
2005-03-28 21:16:00,1.86441,1.86451,1.86413,1.86422,89899999.0
2005-03-28 21:17:00,1.86444,1.86461,1.86402,1.86461,240400001.0
2005-03-28 21:18:00,1.86426,1.86437,1.86391,1.86411,57300000.0
2005-03-28 21:19:00,1.86417,1.86439,1.86398,1.86434,125700001.0
2005-03-28 21:20:00,1.8643,1.86445,1.86404,1.86445,318499999.0
2005-03-28 21:21:00,1.86448,1.86466,1.86424,1.86451,188999999.0
2005-03-28 21:22:00,1.86435,1.86501,1.8642,1.86442,188699999.0
2005-03-28 21:23:00,1.86451,1.86478,1.86447,1.86476,59400000.0
2005-03-28 21:24:00,1.86494,1.86504,1.86439,1.86476,187449998.0
2005-03-28 21:25:00,1.86481,1.86508,1.86465,1.86474,136599999.0
2005-03-28 21:26:00,1.86456,1.86494,1.86456,1.86484,65400000.0
2005-03-28 21:27:00,1.86461,1.86483,1.86441,1.86444,131099999.0
2005-03-28 21:28:00,1.86468,1.86489,1.86448,1.86486,228269999.0
2005-03-28 21:29:00,1.86488,1.86493,1.86455,1.86458,29400000.0
2005-03-28 21:30:00,1.86449,1.86476,1.86442,1.86475,95300001.0
2005-03-28 21:31:00,1.86439,1.86467,1.86437,1.86454,93699998.0
2005-03-28 21:32:00,1.86443,1.8647,1.86421,1.86451,317999995.0
2005-03-28 21:33:00,1.86443,1.86504,1.86439,1.86477,320099995.0
2005-03-28 21:34:00,1.86496,1.86509,1.86456,1.86456,297200002.0
2005-03-28 21:35:00,1.86501,1.86517,1.86485,1.86493,56700000.0
2005-03-28 21:36:00,1.86511,1.86522,1.86477,1.865,81799999.0
2005-03-28 21:37:00,1.86481,1.86509,1.86476,1.86501,165299999.0
2005-03-28 21:38:00,1.86492,1.8654,1.86475,1.86516,114300000.0
2005-03-28 21:39:00,1.86524,1.86577,1.86508,1.86573,59699999.0
2005-03-28 21:40:00,1.86559,1.86595,1.86542,1.8655,115700000.0
2005-03-28 21:41:00,1.86546,1.86573,1.86533,1.86543,140200001.0
2005-03-28 21:42:00,1.86547,1.86576,1.86538,1.86566,88800000.0
2005-03-28 21:43:00,1.86571,1.8658,1.86529,1.86538,85699998.0
2005-03-28 21:44:00,1.86546,1.86572,1.86531,1.86552,86000000.0
2005-03-28 21:45:00,1.86548,1.86561,1.86539,1.86561,81099999.0
2005-03-28 21:46:00,1.86546,1.8661,1.86533,1.86602,86300000.0
2005-03-28 21:47:00,1.86612,1.86642,1.8659,1.86618,126700000.0
2005-03-28 21:48:00,1.86617,1.86626,1.86562,1.86608,115599999.0
2005-03-28 21:49:00,1.86598,1.86607,1.86552,1.86589,55250000.0
2005-03-28 21:50:00,1.86581,1.86581,1.8655,1.8655,56300000.0
2005-03-28 21:51:00,1.86565,1.86573,1.86528,1.8655,155599998.0
2005-03-28 21:52:00,1.86586,1.86586,1.86534,1.86547,59800000.0
2005-03-28 21:53:00,1.86534,1.8654,1.86524,1.86524,53600000.0
2005-03-28 21:54:00,1.86516,1.8654,1.86498,1.86506,84800000.0
2005-03-28 21:55:00,1.86503,1.86511,1.86491,1.86506,229600000.0
2005-03-28 21:56:00,1.86531,1.86539,1.86506,1.86526,46799999.0
2005-03-28 21:57:00,1.86525,1.86534,1.86492,1.86492,47300000.0
2005-03-28 21:58:00,1.86474,1.86511,1.86473,1.8649,83499999.0
2005-03-28 21:59:00,1.86481,1.86485,1.86426,1.86426,386869998.0
2005-03-28 22:00:00,1.86431,1.86479,1.86414,1.86462,111700000.0
2005-03-28 22:01:00,1.86476,1.86496,1.86462,1.86469,89000000.0
2005-03-28 22:02:00,1.86481,1.86486,1.86448,1.86461,195499998.0
2005-03-28 22:03:00,1.86451,1.86479,1.86446,1.86473,87500000.0
2005-03-28 22:04:00,1.86466,1.86502,1.8645,1.86499,274600001.0
2005-03-28 22:05:00,1.86489,1.86514,1.86468,1.86486,165699999.0
2005-03-28 22:06:00,1.86476,1.86502,1.86466,1.86487,63700001.0
2005-03-28 22:07:00,1.86496,1.86496,1.86474,1.86475,72200001.0
2005-03-28 22:08:00,1.86481,1.86487,1.86467,1.86479,65300001.0
2005-03-28 22:09:00,1.86487,1.86487,1.86459,1.86467,68200000.0
2005-03-28 22:10:00,1.86484,1.86496,1.86465,1.86496,145200002.0
2005-03-28 22:11:00,1.86489,1.86504,1.86465,1.86494,54046995.0
2005-03-28 22:12:00,1.86521,1.86537,1.86515,1.86515,187700003.0
2005-03-28 22:13:00,1.86523,1.86533,1.86511,1.8653,37300000.0
2005-03-28 22:14:00,1.86548,1.86559,1.86484,1.86516,126000002.0
2005-03-28 22:15:00,1.86491,1.8652,1.86491,1.86502,238100001.0
2005-03-28 22:16:00,1.86496,1.86533,1.86486,1.86506,344100002.0
2005-03-28 22:17:00,1.86513,1.86515,1.86489,1.86504,80399999.0
2005-03-28 22:18:00,1.86496,1.8652,1.86487,1.86506,153200001.0
2005-03-28 22:19:00,1.86521,1.86531,1.86496,1.86497,73400000.0
2005-03-28 22:20:00,1.86489,1.86515,1.86482,1.86488,80100000.0
2005-03-28 22:21:00,1.86485,1.86499,1.86456,1.86476,107400000.0
2005-03-28 22:22:00,1.86478,1.8649,1.8646,1.8646,67500000.0
2005-03-28 22:23:00,1.86478,1.8649,1.86455,1.86464,213499999.0
2005-03-28 22:24:00,1.86457,1.86483,1.86444,1.86472,55900000.0
2005-03-28 22:25:00,1.86497,1.86505,1.86475,1.86502,75999999.0
2005-03-28 22:26:00,1.86473,1.8651,1.86465,1.86504,64000001.0
2005-03-28 22:27:00,1.86511,1.86519,1.86466,1.86473,49000000.0
2005-03-28 22:28:00,1.86469,1.86494,1.86463,1.8648,86100001.0
2005-03-28 22:29:00,1.8649,1.86508,1.86472,1.86493,212300002.0
2005-03-28 22:30:00,1.86478,1.86493,1.8647,1.86473,52900000.0
2005-03-28 22:31:00,1.8646,1.86488,1.8646,1.86481,54400000.0
2005-03-28 22:32:00,1.86481,1.86492,1.8646,1.8649,265599999.0
2005-03-28 22:33:00,1.86479,1.86492,1.86469,1.86488,128000000.0
2005-03-28 22:34:00,1.86494,1.8651,1.8648,1.86489,123399999.0
2005-03-28 22:35:00,1.86486,1.86504,1.86486,1.86504,76800000.0
2005-03-28 22:36:00,1.86484,1.8649,1.86465,1.86474,106099999.0
2005-03-28 22:37:00,1.86485,1.86495,1.86456,1.86487,87500001.0
2005-03-28 22:38:00,1.86478,1.8648,1.86464,1.86471,114399999.0
2005-03-28 22:39:00,1.86478,1.865,1.86475,1.86475,45800000.0
2005-03-28 22:40:00,1.86475,1.86488,1.86473,1.86485,74199999.0
2005-03-28 22:41:00,1.8649,1.86528,1.8649,1.86528,90400000.0
2005-03-28 22:42:00,1.86521,1.86521,1.86505,1.86517,52900001.0
2005-03-28 22:43:00,1.865,1.865,1.86477,1.86486,100799998.0
2005-03-28 22:44:00,1.86475,1.86493,1.86455,1.86455,195250002.0
2005-03-28 22:45:00,1.86497,1.86508,1.86482,1.86501,62300000.0
2005-03-28 22:46:00,1.86486,1.86519,1.86481,1.86507,44799999.0
2005-03-28 22:47:00,1.86513,1.86513,1.86489,1.86494,127699998.0
2005-03-28 22:48:00,1.86495,1.86511,1.86471,1.86471,62500001.0
2005-03-28 22:49:00,1.8647,1.86492,1.8647,1.86488,60970001.0
2005-03-28 22:50:00,1.86501,1.86519,1.86497,1.86516,104399999.0
2005-03-28 22:51:00,1.86514,1.86526,1.86495,1.86516,113346992.0
2005-03-28 22:52:00,1.86515,1.86543,1.86492,1.86543,70500000.0
2005-03-28 22:53:00,1.86564,1.866,1.86525,1.86588,52700000.0
2005-03-28 22:54:00,1.86584,1.86587,1.86524,1.86536,58900000.0
2005-03-28 22:55:00,1.86531,1.86546,1.86526,1.86541,97900001.0
2005-03-28 22:56:00,1.86534,1.86555,1.8652,1.86525,55800001.0
2005-03-28 22:57:00,1.86541,1.86554,1.86511,1.86554,80300000.0
2005-03-28 22:58:00,1.86537,1.8655,1.8653,1.86538,77000000.0
2005-03-28 22:59:00,1.86528,1.86561,1.86526,1.86538,84100000.0
2005-03-28 23:00:00,1.86529,1.86554,1.86506,1.86554,54499999.0
2005-03-28 23:01:00,1.86514,1.86551,1.86513,1.86547,41000000.0
2005-03-28 23:02:00,1.86551,1.86561,1.86538,1.86543,54300000.0
2005-03-28 23:03:00,1.86506,1.86567,1.86506,1.86553,52000000.0
2005-03-28 23:04:00,1.86572,1.86582,1.8656,1.86578,43000000.0
2005-03-28 23:05:00,1.86583,1.8659,1.86538,1.86567,79099999.0
2005-03-28 23:06:00,1.86593,1.86603,1.8656,1.86566,62800000.0
2005-03-28 23:07:00,1.86569,1.86597,1.86564,1.86573,99600000.0
2005-03-28 23:08:00,1.86556,1.86578,1.86551,1.86551,82399998.0
2005-03-28 23:09:00,1.86574,1.86587,1.86558,1.86563,57200000.0
2005-03-28 23:10:00,1.86562,1.86582,1.86551,1.86564,58600000.0
2005-03-28 23:11:00,1.86549,1.86576,1.86549,1.86556,105599999.0
2005-03-28 23:12:00,1.86542,1.86567,1.86542,1.86552,49700000.0
2005-03-28 23:13:00,1.8656,1.86569,1.86547,1.86551,72000000.0
2005-03-28 23:14:00,1.86552,1.86571,1.86551,1.86571,94900001.0
2005-03-28 23:15:00,1.86553,1.86562,1.86545,1.8655,135500001.0
2005-03-28 23:16:00,1.86558,1.8656,1.86528,1.86535,61100000.0
2005-03-28 23:17:00,1.86563,1.86578,1.86563,1.86576,43700000.0
2005-03-28 23:18:00,1.86562,1.86562,1.86521,1.86537,79450001.0
2005-03-28 23:19:00,1.86554,1.86594,1.86552,1.86569,23800000.0
2005-03-28 23:20:00,1.86571,1.86579,1.86562,1.8657,91100000.0
2005-03-28 23:21:00,1.86569,1.86591,1.86569,1.86587,85499998.0
2005-03-28 23:22:00,1.86593,1.86611,1.86578,1.86597,83300001.0
2005-03-28 23:23:00,1.86589,1.86598,1.8658,1.86594,93500002.0
2005-03-28 23:24:00,1.86581,1.8661,1.86576,1.86586,74700000.0
2005-03-28 23:25:00,1.86591,1.866,1.86559,1.8657,36000000.0
2005-03-28 23:26:00,1.86581,1.86581,1.86552,1.86567,31300000.0
2005-03-28 23:27:00,1.86571,1.86583,1.86552,1.86561,74400000.0
2005-03-28 23:28:00,1.86571,1.86581,1.86562,1.86573,55600001.0
2005-03-28 23:29:00,1.86588,1.86591,1.86546,1.86552,73400000.0
2005-03-28 23:30:00,1.86576,1.86589,1.86563,1.86571,65700001.0
2005-03-28 23:31:00,1.86571,1.86596,1.86565,1.86573,23900000.0
2005-03-28 23:32:00,1.86561,1.86583,1.86561,1.86569,112900000.0
2005-03-28 23:33:00,1.86582,1.86588,1.86564,1.86568,62000001.0
2005-03-28 23:34:00,1.86583,1.86592,1.86572,1.8658,48400001.0
2005-03-28 23:35:00,1.86593,1.86593,1.86575,1.86575,88900000.0
2005-03-28 23:36:00,1.86571,1.86586,1.86555,1.86586,68900000.0
2005-03-28 23:37:00,1.86603,1.86604,1.86556,1.86558,80200000.0
2005-03-28 23:38:00,1.86568,1.86626,1.86568,1.86623,99600000.0
2005-03-28 23:39:00,1.86601,1.86636,1.86593,1.86633,80399999.0
2005-03-28 23:40:00,1.86629,1.86662,1.86612,1.86612,116600001.0
2005-03-28 23:41:00,1.86584,1.86615,1.86582,1.86604,118699999.0
2005-03-28 23:42:00,1.86594,1.86617,1.86591,1.86613,101100001.0
2005-03-28 23:43:00,1.86601,1.8661,1.86578,1.86596,83900001.0
2005-03-28 23:44:00,1.86601,1.86612,1.8659,1.8659,78199998.0
2005-03-28 23:45:00,1.86599,1.86607,1.86563,1.86578,140399998.0
2005-03-28 23:46:00,1.86598,1.86606,1.86583,1.86598,84000001.0
2005-03-28 23:47:00,1.86564,1.86588,1.86535,1.8658,83000000.0
2005-03-28 23:48:00,1.86591,1.86607,1.86573,1.86607,90699998.0
2005-03-28 23:49:00,1.8658,1.86596,1.86577,1.86593,65900000.0
2005-03-28 23:50:00,1.86598,1.86599,1.8657,1.86573,67100000.0
2005-03-28 23:51:00,1.86586,1.86604,1.86573,1.86576,115599999.0
2005-03-28 23:52:00,1.86588,1.86588,1.86554,1.86556,23000000.0
2005-03-28 23:53:00,1.86589,1.86625,1.86583,1.86618,40300000.0
2005-03-28 23:54:00,1.86614,1.86645,1.86606,1.86643,79500001.0
2005-03-28 23:55:00,1.86649,1.86658,1.86611,1.86611,115299998.0
2005-03-28 23:56:00,1.86584,1.86617,1.86584,1.86613,95699999.0
2005-03-28 23:57:00,1.86617,1.86628,1.86605,1.86628,51099999.0
2005-03-28 23:58:00,1.86621,1.86632,1.86611,1.86625,108800000.0
2005-03-28 23:59:00,1.86641,1.86647,1.86624,1.86641,65000001.0
2005-03-29 00:00:00,1.86656,1.86666,1.86625,1.86637,62300000.0
2005-03-29 00:01:00,1.8663,1.86638,1.86612,1.86625,70700000.0
2005-03-29 00:02:00,1.86619,1.86639,1.86609,1.86639,78499999.0
2005-03-29 00:03:00,1.86632,1.86632,1.86607,1.86627,60100000.0
2005-03-29 00:04:00,1.86594,1.86614,1.86578,1.86584,133800000.0
2005-03-29 00:05:00,1.86603,1.86603,1.86557,1.86569,65100000.0
2005-03-29 00:06:00,1.86549,1.86598,1.86548,1.86583,52400000.0
2005-03-29 00:07:00,1.86566,1.86617,1.86566,1.86597,32800000.0
2005-03-29 00:08:00,1.86605,1.86605,1.86554,1.86564,120700000.0
2005-03-29 00:09:00,1.86571,1.86594,1.86571,1.86581,64500000.0
2005-03-29 00:10:00,1.86613,1.86613,1.86585,1.86585,108900002.0
2005-03-29 00:11:00,1.86598,1.86602,1.86571,1.86587,56899999.0
2005-03-29 00:12:00,1.8659,1.86607,1.8659,1.866,55000000.0
2005-03-29 00:13:00,1.86603,1.86617,1.86594,1.86615,86300000.0
2005-03-29 00:14:00,1.86613,1.8662,1.86593,1.86604,45700000.0
2005-03-29 00:15:00,1.86628,1.86635,1.86608,1.86618,72800000.0
2005-03-29 00:16:00,1.86614,1.86641,1.86614,1.86634,80500002.0
2005-03-29 00:17:00,1.86639,1.86641,1.86605,1.86619,77000000.0
2005-03-29 00:18:00,1.86616,1.86624,1.86608,1.86608,73500000.0
2005-03-29 00:19:00,1.86606,1.86619,1.86596,1.86604,71700001.0
2005-03-29 00:20:00,1.86615,1.86615,1.8659,1.8659,91300000.0
2005-03-29 00:21:00,1.86571,1.86599,1.8657,1.86583,112300000.0
2005-03-29 00:22:00,1.86564,1.86579,1.86548,1.86566,53000000.0
2005-03-29 00:23:00,1.86551,1.86565,1.86538,1.86565,57600000.0
2005-03-29 00:24:00,1.86543,1.86568,1.86543,1.86562,56900000.0
2005-03-29 00:25:00,1.86531,1.86552,1.86517,1.86532,101800004.0
2005-03-29 00:26:00,1.86529,1.8655,1.86521,1.86527,27700000.0
2005-03-29 00:27:00,1.86521,1.86552,1.86521,1.86542,18900000.0
2005-03-29 00:28:00,1.86544,1.86567,1.86544,1.8655,54799999.0
2005-03-29 00:29:00,1.86551,1.86572,1.86544,1.86568,77600000.0
2005-03-29 00:30:00,1.86581,1.86591,1.86556,1.86562,84599999.0
2005-03-29 00:31:00,1.86565,1.86573,1.86549,1.86549,49100000.0
2005-03-29 00:32:00,1.86579,1.8659,1.8657,1.86576,46000000.0
2005-03-29 00:33:00,1.86591,1.86593,1.86573,1.86585,121200000.0
2005-03-29 00:34:00,1.86587,1.86611,1.86581,1.86611,119000002.0
2005-03-29 00:35:00,1.86588,1.86607,1.86573,1.86607,68100000.0
2005-03-29 00:36:00,1.86591,1.86608,1.86575,1.86592,69100000.0
2005-03-29 00:37:00,1.8658,1.86585,1.86548,1.86554,114300001.0
2005-03-29 00:38:00,1.86551,1.86574,1.86551,1.86557,61400001.0
2005-03-29 00:39:00,1.86566,1.86567,1.8655,1.86566,104900002.0
2005-03-29 00:40:00,1.86564,1.8658,1.86546,1.86565,66500000.0
2005-03-29 00:41:00,1.86553,1.86571,1.86546,1.86565,53600000.0
2005-03-29 00:42:00,1.86524,1.86557,1.86515,1.86549,84999999.0
2005-03-29 00:43:00,1.86556,1.86556,1.86544,1.8655,67300000.0
2005-03-29 00:44:00,1.86554,1.86587,1.86554,1.86577,62400000.0
2005-03-29 00:45:00,1.86578,1.86597,1.86557,1.86586,77099999.0
2005-03-29 00:46:00,1.86575,1.86584,1.8656,1.86568,148400000.0
2005-03-29 00:47:00,1.86561,1.86569,1.86559,1.86564,35500000.0
2005-03-29 00:48:00,1.86561,1.86562,1.86556,1.86556,16200000.0
2005-03-29 00:49:00,1.86566,1.86577,1.86556,1.86556,54200000.0
2005-03-29 00:50:00,1.86559,1.86588,1.86553,1.86588,92000001.0
2005-03-29 00:51:00,1.86576,1.8659,1.86563,1.86573,67396993.0
2005-03-29 00:52:00,1.86566,1.86573,1.86556,1.86571,79000000.0
2005-03-29 00:53:00,1.86554,1.86577,1.86554,1.86557,64500000.0
2005-03-29 00:54:00,1.86578,1.86581,1.8655,1.86567,108400002.0
2005-03-29 00:55:00,1.86551,1.8658,1.86548,1.86564,95000000.0
2005-03-29 00:56:00,1.86567,1.86575,1.86567,1.86575,2800000.0
2005-03-29 00:57:00,1.86578,1.86578,1.86554,1.86556,89999999.0
2005-03-29 00:58:00,1.8657,1.8658,1.86566,1.8658,58999998.0
2005-03-29 00:59:00,1.86578,1.8659,1.86556,1.86566,96799998.0
2005-03-29 01:00:00,1.86559,1.86593,1.86559,1.86592,74899998.0
2005-03-29 01:01:00,1.86577,1.86595,1.86567,1.86577,57500000.0
2005-03-29 01:02:00,1.86577,1.866,1.86571,1.86571,66300000.0
2005-03-29 01:03:00,1.86574,1.86582,1.86561,1.86575,38900000.0
2005-03-29 01:04:00,1.86565,1.86571,1.86563,1.86567,51600001.0
2005-03-29 01:05:00,1.86583,1.86583,1.86546,1.86561,24900000.0
2005-03-29 01:06:00,1.86561,1.86589,1.86561,1.8658,45900000.0
2005-03-29 01:07:00,1.86559,1.86573,1.86551,1.86565,54900000.0
2005-03-29 01:08:00,1.86573,1.86587,1.86567,1.86586,80600003.0
2005-03-29 01:09:00,1.8658,1.8658,1.86553,1.86561,51999999.0
2005-03-29 01:10:00,1.86568,1.86577,1.86553,1.86553,92300002.0
2005-03-29 01:11:00,1.86548,1.86576,1.86548,1.86576,50800000.0
2005-03-29 01:12:00,1.86571,1.8658,1.86554,1.86575,68000000.0
2005-03-29 01:13:00,1.86566,1.86583,1.86551,1.86551,112899998.0
2005-03-29 01:14:00,1.86558,1.86565,1.86539,1.8654,89199998.0
2005-03-29 01:15:00,1.86542,1.86557,1.86531,1.86544,66400000.0
2005-03-29 01:16:00,1.86551,1.86554,1.86524,1.86539,123200000.0
2005-03-29 01:17:00,1.86559,1.86564,1.86551,1.86552,94400002.0
2005-03-29 01:18:00,1.86558,1.86566,1.86531,1.86536,55200000.0
2005-03-29 01:19:00,1.86524,1.86566,1.8652,1.86562,93600001.0
2005-03-29 01:20:00,1.86561,1.86569,1.86543,1.86551,101300000.0
2005-03-29 01:21:00,1.86563,1.86568,1.86541,1.86541,71200001.0
2005-03-29 01:22:00,1.86545,1.86545,1.86497,1.86513,89100001.0
2005-03-29 01:23:00,1.86523,1.8653,1.86508,1.86515,72599999.0
2005-03-29 01:24:00,1.86523,1.86529,1.86502,1.86517,65200000.0
2005-03-29 01:25:00,1.86513,1.86524,1.865,1.86517,119199999.0
2005-03-29 01:26:00,1.86523,1.86523,1.86497,1.86509,34800000.0
2005-03-29 01:27:00,1.8649,1.86527,1.8648,1.86525,54299999.0
2005-03-29 01:28:00,1.86521,1.86523,1.86504,1.86504,77600001.0
2005-03-29 01:29:00,1.86506,1.8652,1.86497,1.86501,62600000.0
2005-03-29 01:30:00,1.86519,1.86548,1.86515,1.86516,58600000.0
2005-03-29 01:31:00,1.86521,1.86529,1.86512,1.86524,123599997.0
2005-03-29 01:32:00,1.86519,1.86541,1.86512,1.86532,73000000.0
2005-03-29 01:33:00,1.86526,1.8655,1.8652,1.86537,88200001.0
2005-03-29 01:34:00,1.86518,1.86556,1.86518,1.86556,22500000.0
2005-03-29 01:35:00,1.86543,1.8655,1.86525,1.86541,60500000.0
2005-03-29 01:36:00,1.86526,1.86547,1.86521,1.86536,65100000.0
2005-03-29 01:37:00,1.86534,1.86543,1.86517,1.86539,106800001.0
2005-03-29 01:38:00,1.86519,1.8655,1.86517,1.86528,84199998.0
2005-03-29 01:39:00,1.86543,1.86546,1.86514,1.86518,110499999.0
2005-03-29 01:40:00,1.86523,1.86535,1.86518,1.86527,56800000.0
2005-03-29 01:41:00,1.86533,1.86533,1.86519,1.86526,123200002.0
2005-03-29 01:42:00,1.86547,1.86547,1.86506,1.86521,65000001.0
2005-03-29 01:43:00,1.86512,1.86527,1.86511,1.86527,35700000.0
2005-03-29 01:44:00,1.86523,1.8654,1.86514,1.8653,109600000.0
2005-03-29 01:45:00,1.86526,1.86548,1.86526,1.86536,61400000.0
2005-03-29 01:46:00,1.86546,1.86546,1.86519,1.86534,79199999.0
2005-03-29 01:47:00,1.86544,1.86549,1.8653,1.86543,126049998.0
2005-03-29 01:48:00,1.86558,1.86571,1.86534,1.86564,59500000.0
2005-03-29 01:49:00,1.8658,1.86591,1.8656,1.86566,73900000.0
2005-03-29 01:50:00,1.86558,1.86596,1.86552,1.86587,85999998.0
2005-03-29 01:51:00,1.86562,1.8658,1.86556,1.86568,57749999.0
2005-03-29 01:52:00,1.86581,1.86603,1.86567,1.86596,40800000.0
2005-03-29 01:53:00,1.86599,1.86629,1.86594,1.86613,78400000.0
2005-03-29 01:54:00,1.86609,1.86622,1.86599,1.86605,43500000.0
2005-03-29 01:55:00,1.86608,1.86613,1.8658,1.86584,97099999.0
2005-03-29 01:56:00,1.86583,1.86586,1.86562,1.86566,38800000.0
2005-03-29 01:57:00,1.86556,1.86608,1.86547,1.86608,36900000.0
2005-03-29 01:58:00,1.86597,1.86606,1.86549,1.86583,87299999.0
2005-03-29 01:59:00,1.86592,1.86599,1.86586,1.86599,48600001.0
2005-03-29 02:00:00,1.86615,1.86626,1.86585,1.86598,30900000.0
2005-03-29 02:01:00,1.86581,1.86608,1.86577,1.86593,96900000.0
2005-03-29 02:02:00,1.8658,1.86589,1.86561,1.8658,157599999.0
2005-03-29 02:03:00,1.86597,1.86607,1.86587,1.86597,62600000.0
2005-03-29 02:04:00,1.86588,1.86618,1.86584,1.866,63100000.0
2005-03-29 02:05:00,1.86596,1.86632,1.86594,1.86621,113199999.0
2005-03-29 02:06:00,1.86604,1.86605,1.86592,1.86601,63699999.0
2005-03-29 02:07:00,1.866,1.86616,1.86594,1.86602,66300000.0
2005-03-29 02:08:00,1.86614,1.86623,1.86598,1.86604,54400000.0
2005-03-29 02:09:00,1.86609,1.86613,1.86584,1.86601,84899999.0
2005-03-29 02:10:00,1.86628,1.86633,1.86599,1.86604,98000002.0
2005-03-29 02:11:00,1.86624,1.86628,1.86602,1.86624,84000001.0
2005-03-29 02:12:00,1.8663,1.8664,1.86594,1.86595,63100000.0
2005-03-29 02:13:00,1.86608,1.86622,1.86608,1.86616,54300000.0
2005-03-29 02:14:00,1.86628,1.8663,1.86605,1.86605,34000000.0
2005-03-29 02:15:00,1.86603,1.86637,1.86602,1.86606,85200000.0
2005-03-29 02:16:00,1.86631,1.86656,1.86615,1.86649,55300000.0
2005-03-29 02:17:00,1.86649,1.86666,1.86636,1.86661,26800000.0
2005-03-29 02:18:00,1.86641,1.86666,1.86632,1.86661,41800000.0
2005-03-29 02:19:00,1.86683,1.86692,1.86652,1.86679,63799999.0
2005-03-29 02:20:00,1.86681,1.86687,1.86654,1.86665,90499998.0
2005-03-29 02:21:00,1.86668,1.86668,1.8663,1.86649,170699996.0
2005-03-29 02:22:00,1.86628,1.86676,1.86627,1.86662,90946993.0
2005-03-29 02:23:00,1.86675,1.86693,1.86665,1.86683,88199999.0
2005-03-29 02:24:00,1.86672,1.86704,1.86672,1.86694,103899999.0
2005-03-29 02:25:00,1.86686,1.86703,1.86686,1.86693,80999999.0
2005-03-29 02:26:00,1.86696,1.86708,1.86686,1.86708,56700000.0
2005-03-29 02:27:00,1.86692,1.86732,1.86691,1.86691,52800000.0
2005-03-29 02:28:00,1.86694,1.86711,1.86684,1.86709,102500000.0
2005-03-29 02:29:00,1.86685,1.8669,1.86663,1.86665,65199999.0
2005-03-29 02:30:00,1.86686,1.86696,1.86677,1.86692,59600000.0
2005-03-29 02:31:00,1.86706,1.86746,1.86684,1.8673,123399999.0
2005-03-29 02:32:00,1.86736,1.86746,1.86726,1.8673,43000000.0
2005-03-29 02:33:00,1.86753,1.86753,1.86724,1.86724,63200000.0
2005-03-29 02:34:00,1.86725,1.86748,1.86722,1.86729,58799999.0
2005-03-29 02:35:00,1.86721,1.86752,1.86717,1.86734,66400000.0
2005-03-29 02:36:00,1.86762,1.86782,1.86725,1.86726,104599999.0
2005-03-29 02:37:00,1.86714,1.86745,1.86704,1.86725,86399999.0
2005-03-29 02:38:00,1.86714,1.86746,1.86709,1.86729,100499999.0
2005-03-29 02:39:00,1.86753,1.86767,1.86732,1.86746,134900001.0
2005-03-29 02:40:00,1.86739,1.86751,1.86724,1.86731,51000000.0
2005-03-29 02:41:00,1.86743,1.86751,1.8672,1.86723,64199998.0
2005-03-29 02:42:00,1.86721,1.86727,1.86692,1.86705,37900000.0
2005-03-29 02:43:00,1.86713,1.86725,1.86687,1.86705,107999996.0
2005-03-29 02:44:00,1.86689,1.8675,1.86689,1.86717,50500000.0
2005-03-29 02:45:00,1.86709,1.8671,1.86677,1.86677,58300000.0
2005-03-29 02:46:00,1.86712,1.86738,1.86698,1.86719,61500001.0
2005-03-29 02:47:00,1.86726,1.86746,1.86718,1.86733,76500000.0
2005-03-29 02:48:00,1.86711,1.86736,1.86701,1.86729,122400001.0
2005-03-29 02:49:00,1.86736,1.86751,1.86704,1.86719,62600000.0
2005-03-29 02:50:00,1.86726,1.86742,1.86706,1.86718,87900001.0
2005-03-29 02:51:00,1.86704,1.8673,1.86698,1.86721,53800000.0
2005-03-29 02:52:00,1.86708,1.86723,1.86695,1.86717,60899999.0
2005-03-29 02:53:00,1.86752,1.86773,1.86735,1.86766,61800000.0
2005-03-29 02:54:00,1.86761,1.86779,1.86748,1.86774,96300000.0
2005-03-29 02:55:00,1.86741,1.86753,1.86709,1.86709,75599999.0
2005-03-29 02:56:00,1.86708,1.86713,1.86659,1.86692,69500000.0
2005-03-29 02:57:00,1.86677,1.86697,1.86668,1.86685,54000000.0
2005-03-29 02:58:00,1.86686,1.86709,1.86682,1.86699,105100000.0
2005-03-29 02:59:00,1.86711,1.86722,1.86686,1.86701,41900000.0
2005-03-29 03:00:00,1.86693,1.86721,1.86692,1.86697,77300001.0
2005-03-29 03:01:00,1.86692,1.86704,1.86668,1.86694,34600000.0
2005-03-29 03:02:00,1.86669,1.86701,1.86669,1.86682,31100000.0
2005-03-29 03:03:00,1.86701,1.86711,1.86688,1.86704,60500001.0
2005-03-29 03:04:00,1.86694,1.86719,1.86681,1.86717,84999999.0
2005-03-29 03:05:00,1.86706,1.8675,1.86694,1.86728,71600001.0
2005-03-29 03:06:00,1.86741,1.86775,1.86741,1.86744,51200000.0
2005-03-29 03:07:00,1.86772,1.86794,1.86763,1.86794,70400001.0
2005-03-29 03:08:00,1.86796,1.86817,1.86771,1.86801,69900000.0
2005-03-29 03:09:00,1.86786,1.86845,1.86781,1.86803,81900000.0
2005-03-29 03:10:00,1.86796,1.86827,1.86787,1.86799,75300000.0
2005-03-29 03:11:00,1.86787,1.86811,1.86782,1.86797,110700000.0
2005-03-29 03:12:00,1.86792,1.86818,1.86781,1.86812,46300000.0
2005-03-29 03:13:00,1.86808,1.86824,1.86801,1.86814,54600000.0
2005-03-29 03:14:00,1.86796,1.86817,1.8678,1.868,70000000.0
2005-03-29 03:15:00,1.86798,1.86833,1.86787,1.86821,64299999.0
2005-03-29 03:16:00,1.86831,1.8684,1.86813,1.86818,130100000.0
2005-03-29 03:17:00,1.86816,1.86826,1.86803,1.86826,71800000.0
2005-03-29 03:18:00,1.86804,1.86836,1.86803,1.86836,54500000.0
2005-03-29 03:19:00,1.86799,1.86827,1.86786,1.86816,88450001.0
2005-03-29 03:20:00,1.86794,1.86817,1.86794,1.86814,89700001.0
2005-03-29 03:21:00,1.86813,1.86824,1.86796,1.8681,29900000.0
2005-03-29 03:22:00,1.86821,1.86832,1.86797,1.86799,65000000.0
2005-03-29 03:23:00,1.86807,1.8683,1.86799,1.86814,45800001.0
2005-03-29 03:24:00,1.86818,1.86819,1.86782,1.86804,133799999.0
2005-03-29 03:25:00,1.86806,1.86807,1.86774,1.86784,80600001.0
2005-03-29 03:26:00,1.86787,1.868,1.86772,1.86772,100100001.0
2005-03-29 03:27:00,1.86774,1.86801,1.86774,1.86794,88100000.0
2005-03-29 03:28:00,1.86798,1.86806,1.86787,1.86801,76799999.0
2005-03-29 03:29:00,1.86792,1.86806,1.86791,1.86801,61199999.0
2005-03-29 03:30:00,1.86796,1.86813,1.86787,1.86804,80999999.0
2005-03-29 03:31:00,1.86776,1.86812,1.86776,1.86812,44700001.0
2005-03-29 03:32:00,1.86828,1.86836,1.86813,1.86828,71799999.0
2005-03-29 03:33:00,1.86833,1.8684,1.86818,1.86828,51400000.0
2005-03-29 03:34:00,1.86809,1.86822,1.86801,1.86806,98200000.0
2005-03-29 03:35:00,1.86811,1.86826,1.86806,1.86821,94600001.0
2005-03-29 03:36:00,1.86817,1.86841,1.86813,1.86813,63600001.0
2005-03-29 03:37:00,1.86804,1.86839,1.86803,1.86834,82800001.0
2005-03-29 03:38:00,1.86816,1.86831,1.86811,1.8682,53499999.0
2005-03-29 03:39:00,1.86824,1.86828,1.86813,1.86814,76200001.0
2005-03-29 03:40:00,1.86814,1.86837,1.86806,1.86827,76700000.0
2005-03-29 03:41:00,1.86806,1.86843,1.86805,1.86822,114400000.0
2005-03-29 03:42:00,1.86811,1.86831,1.86803,1.86811,56600000.0
2005-03-29 03:43:00,1.86836,1.86848,1.868,1.86807,57500001.0
2005-03-29 03:44:00,1.86803,1.86814,1.86786,1.86799,57800000.0
2005-03-29 03:45:00,1.86799,1.86804,1.86772,1.86785,88099999.0
2005-03-29 03:46:00,1.86774,1.86798,1.86759,1.86766,53500000.0
2005-03-29 03:47:00,1.86766,1.86781,1.86749,1.86765,64300000.0
2005-03-29 03:48:00,1.86783,1.86789,1.86734,1.86771,63100000.0
2005-03-29 03:49:00,1.86781,1.86808,1.86774,1.86808,85400000.0
2005-03-29 03:50:00,1.86813,1.86821,1.86788,1.86803,41700000.0
2005-03-29 03:51:00,1.86818,1.86824,1.86788,1.86807,97700000.0
2005-03-29 03:52:00,1.86789,1.86816,1.86788,1.86803,83300000.0
2005-03-29 03:53:00,1.86797,1.86797,1.86749,1.8677,108900000.0
2005-03-29 03:54:00,1.86792,1.86796,1.86747,1.8675,71800000.0
2005-03-29 03:55:00,1.86745,1.86767,1.86731,1.86749,102399999.0
2005-03-29 03:56:00,1.86754,1.86792,1.86741,1.86792,91400001.0
2005-03-29 03:57:00,1.86785,1.86789,1.86747,1.86758,109200000.0
2005-03-29 03:58:00,1.86741,1.86757,1.86731,1.86755,64200000.0
2005-03-29 03:59:00,1.86761,1.8677,1.86739,1.86752,78599999.0
2005-03-29 04:00:00,1.86739,1.86763,1.86726,1.86747,57900000.0
2005-03-29 04:01:00,1.86716,1.86745,1.86712,1.86728,106599999.0
2005-03-29 04:02:00,1.86733,1.8674,1.86704,1.86726,73499999.0
2005-03-29 04:03:00,1.86723,1.8673,1.867,1.86718,40770000.0
2005-03-29 04:04:00,1.86739,1.86744,1.86698,1.86718,74100001.0
2005-03-29 04:05:00,1.86728,1.86728,1.86693,1.86708,75700000.0
2005-03-29 04:06:00,1.86696,1.86727,1.86696,1.86714,51399999.0
2005-03-29 04:07:00,1.86728,1.86733,1.86691,1.86691,97700001.0
2005-03-29 04:08:00,1.8669,1.86724,1.86676,1.86724,56200000.0
2005-03-29 04:09:00,1.86708,1.86715,1.86662,1.86663,47699999.0
2005-03-29 04:10:00,1.86657,1.86681,1.86647,1.86674,17400000.0
2005-03-29 04:11:00,1.86689,1.86691,1.86661,1.86679,87600003.0
2005-03-29 04:12:00,1.86691,1.86744,1.86682,1.86736,122200001.0
2005-03-29 04:13:00,1.86746,1.86748,1.86716,1.86719,67999999.0
2005-03-29 04:14:00,1.86719,1.86777,1.8671,1.86758,94400000.0
2005-03-29 04:15:00,1.86768,1.86779,1.86755,1.86777,71400000.0
2005-03-29 04:16:00,1.86774,1.86781,1.86746,1.86763,90799999.0
2005-03-29 04:17:00,1.86776,1.86782,1.86763,1.86769,34100000.0
2005-03-29 04:18:00,1.86771,1.868,1.8676,1.868,123700001.0
2005-03-29 04:19:00,1.86762,1.86782,1.86754,1.86776,72600000.0
2005-03-29 04:20:00,1.86775,1.86791,1.86762,1.86773,68500000.0
2005-03-29 04:21:00,1.86791,1.86804,1.86776,1.86798,23600000.0
2005-03-29 04:22:00,1.86791,1.86806,1.86766,1.86794,80599999.0
2005-03-29 04:23:00,1.86798,1.86812,1.86774,1.86789,72200000.0
2005-03-29 04:24:00,1.86771,1.86798,1.86771,1.86788,18700000.0
2005-03-29 04:25:00,1.86771,1.86788,1.86747,1.86778,66900000.0
2005-03-29 04:26:00,1.86791,1.86802,1.8677,1.86802,83700001.0
2005-03-29 04:27:00,1.86806,1.86806,1.86758,1.8676,78299999.0
2005-03-29 04:28:00,1.86787,1.86808,1.86776,1.86798,131270000.0
2005-03-29 04:29:00,1.86796,1.868,1.86756,1.86779,104200002.0
2005-03-29 04:30:00,1.86782,1.86786,1.8677,1.86781,112199999.0
2005-03-29 04:31:00,1.86793,1.86807,1.86759,1.86775,55000000.0
2005-03-29 04:32:00,1.86769,1.86793,1.86765,1.86784,95199999.0
2005-03-29 04:33:00,1.86798,1.86801,1.86767,1.86782,32450000.0
2005-03-29 04:34:00,1.86771,1.8679,1.86764,1.86778,48800000.0
2005-03-29 04:35:00,1.86781,1.86801,1.86773,1.86801,38800000.0
2005-03-29 04:36:00,1.8679,1.86794,1.86768,1.86794,69900000.0
2005-03-29 04:37:00,1.86776,1.86798,1.8677,1.86788,39600000.0
2005-03-29 04:38:00,1.86776,1.86799,1.86776,1.86786,69599998.0
2005-03-29 04:39:00,1.86776,1.86803,1.86767,1.86788,95499998.0
2005-03-29 04:40:00,1.86782,1.86804,1.86766,1.86796,108200001.0
2005-03-29 04:41:00,1.86803,1.86803,1.86784,1.86792,118700001.0
2005-03-29 04:42:00,1.86795,1.86808,1.86783,1.86783,55600000.0
2005-03-29 04:43:00,1.86801,1.86825,1.86801,1.86822,135300001.0
2005-03-29 04:44:00,1.86823,1.86831,1.86798,1.86814,69300000.0
2005-03-29 04:45:00,1.86817,1.86825,1.86806,1.86811,65200000.0
2005-03-29 04:46:00,1.86853,1.86853,1.86819,1.86824,92000002.0
2005-03-29 04:47:00,1.86824,1.86843,1.86824,1.86838,57600001.0
2005-03-29 04:48:00,1.86844,1.86864,1.86832,1.86848,65800000.0
2005-03-29 04:49:00,1.86836,1.86871,1.86824,1.86871,77800000.0
2005-03-29 04:50:00,1.86906,1.86933,1.86872,1.8692,52600000.0
2005-03-29 04:51:00,1.86951,1.8696,1.86901,1.86924,89799999.0
2005-03-29 04:52:00,1.86916,1.86947,1.86892,1.86935,66000000.0
2005-03-29 04:53:00,1.86894,1.86903,1.86841,1.86884,83700001.0
2005-03-29 04:54:00,1.86901,1.86911,1.86868,1.86889,109700001.0
2005-03-29 04:55:00,1.86866,1.86901,1.86848,1.86879,56300000.0
2005-03-29 04:56:00,1.86881,1.86885,1.86864,1.86867,73500001.0
2005-03-29 04:57:00,1.86875,1.86887,1.86859,1.8686,41900000.0
2005-03-29 04:58:00,1.86848,1.86848,1.86826,1.86826,29300000.0
2005-03-29 04:59:00,1.86804,1.86842,1.86804,1.86818,103000000.0
2005-03-29 05:00:00,1.86828,1.86837,1.86814,1.86834,65199999.0
2005-03-29 05:01:00,1.86858,1.86858,1.86811,1.86828,106700000.0
2005-03-29 05:02:00,1.86831,1.86837,1.86815,1.86829,72200000.0
2005-03-29 05:03:00,1.86846,1.86848,1.8681,1.8681,75000002.0
2005-03-29 05:04:00,1.86856,1.86861,1.8683,1.86841,87400000.0
2005-03-29 05:05:00,1.86851,1.86861,1.86832,1.86845,36100000.0
2005-03-29 05:06:00,1.86865,1.86888,1.86851,1.86871,91199998.0
2005-03-29 05:07:00,1.86884,1.86932,1.86884,1.86914,66700001.0
2005-03-29 05:08:00,1.86913,1.86925,1.86871,1.86913,80500000.0
2005-03-29 05:09:00,1.86941,1.86989,1.86929,1.86986,145300000.0
2005-03-29 05:10:00,1.87013,1.8702,1.86973,1.87004,33600000.0
2005-03-29 05:11:00,1.87009,1.87023,1.86938,1.86956,67900000.0
2005-03-29 05:12:00,1.86951,1.86983,1.86938,1.86948,68400000.0
2005-03-29 05:13:00,1.8692,1.86946,1.86889,1.8689,152099997.0
2005-03-29 05:14:00,1.86874,1.86891,1.86861,1.86875,103500002.0
2005-03-29 05:15:00,1.86886,1.86891,1.86865,1.86873,60299999.0
2005-03-29 05:16:00,1.86869,1.86887,1.86851,1.86875,65899999.0
2005-03-29 05:17:00,1.86886,1.86893,1.86843,1.86843,76199998.0
2005-03-29 05:18:00,1.8689,1.86907,1.86863,1.86868,28900000.0
2005-03-29 05:19:00,1.86866,1.86883,1.86858,1.86865,79799998.0
2005-03-29 05:20:00,1.86888,1.86899,1.86841,1.86861,52500000.0
2005-03-29 05:21:00,1.86881,1.86889,1.86829,1.86834,43700000.0
2005-03-29 05:22:00,1.8683,1.86854,1.8683,1.86838,77300000.0
2005-03-29 05:23:00,1.86851,1.86869,1.86839,1.86868,98299998.0
2005-03-29 05:24:00,1.86854,1.86882,1.86851,1.8688,59299998.0
2005-03-29 05:25:00,1.86866,1.86897,1.8686,1.86875,73700000.0
2005-03-29 05:26:00,1.86864,1.86914,1.86863,1.86911,37050000.0
2005-03-29 05:27:00,1.86884,1.86909,1.86882,1.86884,77700000.0
2005-03-29 05:28:00,1.86891,1.86902,1.86867,1.86868,45000000.0
2005-03-29 05:29:00,1.86893,1.86904,1.86868,1.86893,89700000.0
2005-03-29 05:30:00,1.86889,1.86909,1.8688,1.86904,18100000.0
2005-03-29 05:31:00,1.86898,1.86909,1.86853,1.86894,160600003.0
2005-03-29 05:32:00,1.86903,1.86911,1.86874,1.86898,61699999.0
2005-03-29 05:33:00,1.86921,1.86925,1.86903,1.86917,62400000.0
2005-03-29 05:34:00,1.86931,1.86935,1.86883,1.8692,90799997.0
2005-03-29 05:35:00,1.86909,1.86936,1.86909,1.86926,67500000.0
2005-03-29 05:36:00,1.8691,1.86915,1.86895,1.86908,36800000.0
2005-03-29 05:37:00,1.86923,1.86923,1.86872,1.86884,115400002.0
2005-03-29 05:38:00,1.86901,1.86901,1.86879,1.86888,72700001.0
2005-03-29 05:39:00,1.86916,1.86916,1.86886,1.86891,58800000.0
2005-03-29 05:40:00,1.86897,1.86919,1.86887,1.86891,76700000.0
2005-03-29 05:41:00,1.86895,1.86912,1.86873,1.86875,52400000.0
2005-03-29 05:42:00,1.86879,1.86883,1.86865,1.86871,48200000.0
2005-03-29 05:43:00,1.86839,1.86871,1.86839,1.86849,53100000.0
2005-03-29 05:44:00,1.86858,1.86867,1.86851,1.86859,52200000.0
2005-03-29 05:45:00,1.86864,1.86873,1.86851,1.86872,64300001.0
2005-03-29 05:46:00,1.86874,1.86874,1.86828,1.8685,108800002.0
2005-03-29 05:47:00,1.86873,1.86883,1.86853,1.86863,64000000.0
2005-03-29 05:48:00,1.86878,1.86886,1.86858,1.86871,100500000.0
2005-03-29 05:49:00,1.86885,1.86892,1.86853,1.86881,93199999.0
2005-03-29 05:50:00,1.86901,1.86903,1.86864,1.86876,64799998.0
2005-03-29 05:51:00,1.86879,1.86885,1.86852,1.86874,65100000.0
2005-03-29 05:52:00,1.86866,1.86893,1.86855,1.86877,37300000.0
2005-03-29 05:53:00,1.86861,1.86893,1.86861,1.86871,80600000.0
2005-03-29 05:54:00,1.86881,1.86883,1.86863,1.86868,86799999.0
2005-03-29 05:55:00,1.86876,1.86892,1.86845,1.86845,33400000.0
2005-03-29 05:56:00,1.86881,1.86883,1.86863,1.86877,64200000.0
2005-03-29 05:57:00,1.86861,1.86873,1.86849,1.86855,94199999.0
2005-03-29 05:58:00,1.86876,1.86876,1.86837,1.86839,75100001.0
2005-03-29 05:59:00,1.86829,1.86884,1.86826,1.86863,45200000.0
2005-03-29 06:00:00,1.86879,1.86896,1.8686,1.86884,104699997.0
2005-03-29 06:01:00,1.86891,1.86895,1.8686,1.86868,35700000.0
2005-03-29 06:02:00,1.86865,1.86878,1.86853,1.86867,144700000.0
2005-03-29 06:03:00,1.86876,1.86876,1.8684,1.8685,34300000.0
2005-03-29 06:04:00,1.86848,1.86862,1.86827,1.86838,62099999.0
2005-03-29 06:05:00,1.86859,1.86859,1.86826,1.86832,71000001.0
2005-03-29 06:06:00,1.86824,1.86841,1.86817,1.86836,79599999.0
2005-03-29 06:07:00,1.86846,1.86873,1.86846,1.86866,70700001.0
2005-03-29 06:08:00,1.86844,1.8686,1.86834,1.86857,43700000.0
2005-03-29 06:09:00,1.86842,1.86862,1.86842,1.86847,42200000.0
2005-03-29 06:10:00,1.86841,1.86863,1.86841,1.86855,142599999.0
2005-03-29 06:11:00,1.86868,1.8687,1.86838,1.86856,119600000.0
2005-03-29 06:12:00,1.86833,1.86833,1.86801,1.86819,36800000.0
2005-03-29 06:13:00,1.86826,1.86826,1.86793,1.868,60200000.0
2005-03-29 06:14:00,1.86803,1.86818,1.86799,1.86807,78399999.0
2005-03-29 06:15:00,1.86797,1.86827,1.86788,1.86827,68900000.0
2005-03-29 06:16:00,1.86841,1.86847,1.8682,1.86823,92099999.0
2005-03-29 06:17:00,1.86836,1.86851,1.86815,1.86824,31100000.0
2005-03-29 06:18:00,1.86829,1.86842,1.86825,1.86831,88999999.0
2005-03-29 06:19:00,1.86851,1.86855,1.86819,1.86851,91999999.0
2005-03-29 06:20:00,1.86829,1.86851,1.86822,1.86848,51700000.0
2005-03-29 06:21:00,1.86836,1.86856,1.8683,1.86841,77299999.0
2005-03-29 06:22:00,1.86853,1.86869,1.86847,1.86852,155200002.0
2005-03-29 06:23:00,1.86852,1.86877,1.86828,1.8683,70300000.0
2005-03-29 06:24:00,1.86849,1.86869,1.86841,1.86858,91800000.0
2005-03-29 06:25:00,1.86887,1.86887,1.86853,1.86859,38500000.0
2005-03-29 06:26:00,1.86856,1.86878,1.86842,1.86878,21200000.0
2005-03-29 06:27:00,1.86868,1.86873,1.8684,1.8684,104000000.0
2005-03-29 06:28:00,1.86833,1.86847,1.8681,1.86815,75700000.0
2005-03-29 06:29:00,1.86841,1.86857,1.86835,1.86848,50700000.0
2005-03-29 06:30:00,1.86853,1.86865,1.86824,1.86839,64000000.0
2005-03-29 06:31:00,1.86822,1.86847,1.86822,1.86842,54000000.0
2005-03-29 06:32:00,1.86821,1.86855,1.86815,1.8685,51050000.0
2005-03-29 06:33:00,1.86838,1.86846,1.86828,1.86837,36200000.0
2005-03-29 06:34:00,1.86804,1.86852,1.86804,1.86849,40600000.0
2005-03-29 06:35:00,1.86831,1.86868,1.86831,1.86862,64500000.0
2005-03-29 06:36:00,1.86848,1.86848,1.86813,1.86829,33300000.0
2005-03-29 06:37:00,1.86845,1.86857,1.86828,1.86828,75300001.0
2005-03-29 06:38:00,1.86855,1.86866,1.86825,1.86857,135200002.0
2005-03-29 06:39:00,1.8685,1.8685,1.86819,1.86826,75900002.0
2005-03-29 06:40:00,1.86841,1.86845,1.86803,1.86803,39400000.0
2005-03-29 06:41:00,1.86799,1.86835,1.86791,1.86825,51600000.0
2005-03-29 06:42:00,1.86828,1.86851,1.86828,1.86845,45000000.0
2005-03-29 06:43:00,1.86855,1.8686,1.86822,1.86838,102400001.0
2005-03-29 06:44:00,1.86851,1.86857,1.86823,1.86845,87500001.0
2005-03-29 06:45:00,1.86856,1.86867,1.86839,1.86854,75800000.0
2005-03-29 06:46:00,1.86877,1.86887,1.86845,1.86865,81700000.0
2005-03-29 06:47:00,1.86851,1.86859,1.86831,1.86838,82300000.0
2005-03-29 06:48:00,1.86833,1.86857,1.86826,1.86854,66800001.0
2005-03-29 06:49:00,1.86844,1.86861,1.86813,1.86861,65599999.0
2005-03-29 06:50:00,1.86834,1.86854,1.86834,1.86851,82600000.0
2005-03-29 06:51:00,1.86861,1.86873,1.86828,1.86838,35000000.0
2005-03-29 06:52:00,1.86836,1.86851,1.86793,1.86836,71200000.0
2005-03-29 06:53:00,1.86851,1.86863,1.86837,1.86849,67900001.0
2005-03-29 06:54:00,1.86866,1.86866,1.86832,1.86842,76800000.0
2005-03-29 06:55:00,1.86861,1.86869,1.86838,1.86862,98300001.0
2005-03-29 06:56:00,1.86856,1.8687,1.86847,1.86854,56800000.0
2005-03-29 06:57:00,1.86834,1.86867,1.86825,1.86851,122399998.0
2005-03-29 06:58:00,1.86844,1.86865,1.86831,1.86857,41500000.0
2005-03-29 06:59:00,1.86848,1.86851,1.8683,1.8683,88000001.0
2005-03-29 07:00:00,1.86851,1.8686,1.86831,1.8685,67600000.0
2005-03-29 07:01:00,1.86841,1.86866,1.86833,1.86855,99099999.0
2005-03-29 07:02:00,1.86861,1.86879,1.86848,1.86878,94700002.0
2005-03-29 07:03:00,1.86871,1.86884,1.86866,1.86867,77800000.0
2005-03-29 07:04:00,1.86862,1.86887,1.86856,1.86879,100799999.0
2005-03-29 07:05:00,1.86881,1.86891,1.86859,1.86862,69599999.0
2005-03-29 07:06:00,1.8687,1.86884,1.86857,1.86878,36900000.0
2005-03-29 07:07:00,1.86871,1.86878,1.86849,1.8685,60600000.0
2005-03-29 07:08:00,1.86861,1.86872,1.8683,1.86856,55850000.0
2005-03-29 07:09:00,1.86839,1.86875,1.86836,1.86853,122300000.0
2005-03-29 07:10:00,1.86848,1.86849,1.86815,1.86822,101300001.0
2005-03-29 07:11:00,1.86831,1.86837,1.86797,1.86814,57800000.0
2005-03-29 07:12:00,1.86848,1.86852,1.86819,1.86819,77000000.0
2005-03-29 07:13:00,1.86814,1.86824,1.86797,1.86797,102899999.0
2005-03-29 07:14:00,1.86776,1.86808,1.86776,1.86803,45200000.0
2005-03-29 07:15:00,1.86826,1.86826,1.86794,1.86817,70100000.0
2005-03-29 07:16:00,1.86815,1.86825,1.86797,1.86809,76099999.0
2005-03-29 07:17:00,1.86809,1.86843,1.86802,1.86842,67500000.0
2005-03-29 07:18:00,1.86806,1.86826,1.86806,1.86819,40400000.0
2005-03-29 07:19:00,1.86814,1.86845,1.86802,1.86826,144999998.0
2005-03-29 07:20:00,1.86809,1.86838,1.86809,1.86825,71600000.0
2005-03-29 07:21:00,1.86796,1.86831,1.8678,1.86831,79500000.0
2005-03-29 07:22:00,1.86824,1.86837,1.86814,1.86837,37700000.0
2005-03-29 07:23:00,1.86821,1.8683,1.86805,1.86818,62200000.0
2005-03-29 07:24:00,1.86839,1.86845,1.86803,1.86815,85400000.0
2005-03-29 07:25:00,1.86809,1.86828,1.86801,1.8682,47400000.0
2005-03-29 07:26:00,1.86805,1.86835,1.868,1.86822,99100001.0
2005-03-29 07:27:00,1.86809,1.86846,1.86809,1.86836,92000000.0
2005-03-29 07:28:00,1.86817,1.86852,1.86817,1.86845,48100000.0
2005-03-29 07:29:00,1.86836,1.86852,1.86827,1.86835,39300000.0
2005-03-29 07:30:00,1.86838,1.86847,1.8683,1.86837,119600001.0
2005-03-29 07:31:00,1.86819,1.86847,1.86812,1.86834,49300000.0
2005-03-29 07:32:00,1.86836,1.86851,1.86821,1.86828,71999999.0
2005-03-29 07:33:00,1.86836,1.86854,1.8683,1.8684,10700000.0
2005-03-29 07:34:00,1.86868,1.8687,1.86827,1.86834,76199999.0
2005-03-29 07:35:00,1.86846,1.86861,1.86836,1.86855,87099999.0
2005-03-29 07:36:00,1.86868,1.86913,1.86862,1.86906,99300000.0
2005-03-29 07:37:00,1.86909,1.8693,1.869,1.86922,34300000.0
2005-03-29 07:38:00,1.86898,1.86913,1.86886,1.86897,39300000.0
2005-03-29 07:39:00,1.86883,1.86897,1.86869,1.86876,85500001.0
2005-03-29 07:40:00,1.86875,1.8688,1.86841,1.86848,104299999.0
2005-03-29 07:41:00,1.86851,1.86868,1.86846,1.86852,40799999.0
2005-03-29 07:42:00,1.86836,1.86866,1.86829,1.86854,39700000.0
2005-03-29 07:43:00,1.86864,1.86875,1.86846,1.86847,83900000.0
2005-03-29 07:44:00,1.86841,1.86907,1.86841,1.86879,76999999.0
2005-03-29 07:45:00,1.86868,1.86878,1.86841,1.86859,73000000.0
2005-03-29 07:46:00,1.86852,1.86886,1.86852,1.86885,69499999.0
2005-03-29 07:47:00,1.86864,1.86878,1.86844,1.86848,115999998.0
2005-03-29 07:48:00,1.86839,1.86852,1.86836,1.86845,98100000.0
2005-03-29 07:49:00,1.86854,1.86854,1.86831,1.86839,89799999.0
2005-03-29 07:50:00,1.86831,1.86872,1.86831,1.86842,74300000.0
2005-03-29 07:51:00,1.86826,1.86848,1.86817,1.86834,40900000.0
2005-03-29 07:52:00,1.86809,1.86829,1.86786,1.86825,47800000.0
2005-03-29 07:53:00,1.86821,1.86833,1.8681,1.86827,146600000.0
2005-03-29 07:54:00,1.8681,1.86825,1.86805,1.86817,69100000.0
2005-03-29 07:55:00,1.86826,1.86836,1.86804,1.86815,123200000.0
2005-03-29 07:56:00,1.86808,1.86818,1.86781,1.86784,35700000.0
2005-03-29 07:57:00,1.86766,1.86791,1.86755,1.8677,128050002.0
2005-03-29 07:58:00,1.86778,1.86779,1.86752,1.86758,17800000.0
2005-03-29 07:59:00,1.86739,1.86758,1.86727,1.86754,55850000.0
2005-03-29 08:00:00,1.86764,1.86793,1.86764,1.86776,47900000.0
2005-03-29 08:01:00,1.86778,1.86786,1.86746,1.86751,165999996.0
2005-03-29 08:02:00,1.86758,1.86772,1.86747,1.86753,93999999.0
2005-03-29 08:03:00,1.86749,1.86784,1.86742,1.86766,85400000.0
2005-03-29 08:04:00,1.86756,1.86766,1.86739,1.86763,67600001.0
2005-03-29 08:05:00,1.86741,1.8679,1.86717,1.86784,95900001.0
2005-03-29 08:06:00,1.86755,1.86789,1.86745,1.86789,185200000.0
2005-03-29 08:07:00,1.86791,1.868,1.86758,1.86764,72600000.0
2005-03-29 08:08:00,1.86791,1.86813,1.86789,1.86813,105799999.0
2005-03-29 08:09:00,1.86849,1.86872,1.86818,1.86848,88799999.0
2005-03-29 08:10:00,1.86876,1.86887,1.86845,1.86861,177900001.0
2005-03-29 08:11:00,1.86846,1.86881,1.86825,1.86881,100299999.0
2005-03-29 08:12:00,1.86871,1.86912,1.86871,1.86896,82699999.0
2005-03-29 08:13:00,1.86903,1.8691,1.86875,1.869,57300000.0
2005-03-29 08:14:00,1.86916,1.86926,1.86895,1.86906,36300000.0
2005-03-29 08:15:00,1.86943,1.86943,1.86904,1.86921,124200003.0
2005-03-29 08:16:00,1.86919,1.86958,1.86917,1.86946,43900000.0
2005-03-29 08:17:00,1.86929,1.86951,1.86921,1.86931,36700000.0
2005-03-29 08:18:00,1.86926,1.86945,1.8691,1.8691,92800000.0
2005-03-29 08:19:00,1.86911,1.86919,1.86864,1.86872,73600000.0
2005-03-29 08:20:00,1.86874,1.86885,1.86859,1.86875,72200000.0
2005-03-29 08:21:00,1.86866,1.86908,1.86854,1.86894,63100000.0
2005-03-29 08:22:00,1.86889,1.86919,1.86887,1.86914,32100000.0
2005-03-29 08:23:00,1.86896,1.86945,1.86889,1.86936,72599999.0
2005-03-29 08:24:00,1.86906,1.86932,1.86885,1.86904,73600001.0
2005-03-29 08:25:00,1.86897,1.86915,1.86893,1.869,93400001.0
2005-03-29 08:26:00,1.86902,1.86907,1.86881,1.86895,120699997.0
2005-03-29 08:27:00,1.86895,1.86912,1.86879,1.86883,39000000.0
2005-03-29 08:28:00,1.86906,1.86921,1.86878,1.86899,112400001.0
2005-03-29 08:29:00,1.86921,1.86931,1.86856,1.86871,52000000.0
2005-03-29 08:30:00,1.86851,1.86876,1.86847,1.86866,93900000.0
2005-03-29 08:31:00,1.86849,1.8686,1.86832,1.86834,70599999.0
2005-03-29 08:32:00,1.86838,1.86839,1.86818,1.86824,72400000.0
2005-03-29 08:33:00,1.86846,1.86863,1.86833,1.86851,64300000.0
2005-03-29 08:34:00,1.86854,1.86892,1.86851,1.86878,124000000.0
2005-03-29 08:35:00,1.86879,1.86893,1.86877,1.86882,50000000.0
2005-03-29 08:36:00,1.86869,1.86902,1.86866,1.86895,56200000.0
2005-03-29 08:37:00,1.86868,1.86965,1.86868,1.86965,57200000.0
2005-03-29 08:38:00,1.86981,1.86993,1.86942,1.86956,75400000.0
2005-03-29 08:39:00,1.86988,1.87017,1.8698,1.87017,128500000.0
2005-03-29 08:40:00,1.87031,1.87045,1.86987,1.87031,128100001.0
2005-03-29 08:41:00,1.87021,1.87031,1.87004,1.87024,77899999.0
2005-03-29 08:42:00,1.87028,1.87036,1.87009,1.87027,86100000.0
2005-03-29 08:43:00,1.87019,1.87056,1.87005,1.87046,125699999.0
2005-03-29 08:44:00,1.87049,1.87097,1.87047,1.87089,97800001.0
2005-03-29 08:45:00,1.87084,1.87101,1.87063,1.87073,55300000.0
2005-03-29 08:46:00,1.87083,1.87096,1.8706,1.87068,57299999.0
2005-03-29 08:47:00,1.87078,1.87085,1.87016,1.87016,54500001.0
2005-03-29 08:48:00,1.87028,1.87028,1.86994,1.87006,77000002.0
2005-03-29 08:49:00,1.87041,1.87063,1.87022,1.87059,87300000.0
2005-03-29 08:50:00,1.87089,1.87131,1.87085,1.87131,77399999.0
2005-03-29 08:51:00,1.87159,1.8716,1.87128,1.87145,77300000.0
2005-03-29 08:52:00,1.87124,1.87175,1.87124,1.87164,101300000.0
2005-03-29 08:53:00,1.87186,1.87205,1.87167,1.87199,77500000.0
2005-03-29 08:54:00,1.87218,1.87218,1.87173,1.87193,54400000.0
2005-03-29 08:55:00,1.87208,1.87222,1.87157,1.87157,51500001.0
2005-03-29 08:56:00,1.87116,1.87163,1.87103,1.87154,133600001.0
2005-03-29 08:57:00,1.87166,1.8718,1.87154,1.87168,85400001.0
2005-03-29 08:58:00,1.87161,1.8718,1.87143,1.87164,71499999.0
2005-03-29 08:59:00,1.87174,1.87174,1.87133,1.87154,101399998.0
2005-03-29 09:00:00,1.87151,1.87158,1.87132,1.87137,96500000.0
2005-03-29 09:01:00,1.87124,1.87134,1.87108,1.87134,57299999.0
2005-03-29 09:02:00,1.87138,1.8714,1.87107,1.8713,61599999.0
2005-03-29 09:03:00,1.87124,1.87149,1.87119,1.87135,78600000.0
2005-03-29 09:04:00,1.87131,1.8714,1.87101,1.87101,61400000.0
2005-03-29 09:05:00,1.87111,1.87116,1.87089,1.87116,149500001.0
2005-03-29 09:06:00,1.871,1.87107,1.87084,1.87098,120800002.0
2005-03-29 09:07:00,1.87086,1.87106,1.87075,1.8709,107600001.0
2005-03-29 09:08:00,1.87108,1.87126,1.87083,1.87102,65000000.0
2005-03-29 09:09:00,1.87108,1.87108,1.87078,1.87078,82499998.0
2005-03-29 09:10:00,1.87101,1.87109,1.87056,1.87063,72400000.0
2005-03-29 09:11:00,1.87054,1.87077,1.87049,1.87049,103499997.0
2005-03-29 09:12:00,1.87073,1.87104,1.87073,1.87104,46300001.0
2005-03-29 09:13:00,1.87111,1.87203,1.87104,1.87201,143700000.0
2005-03-29 09:14:00,1.87233,1.87267,1.872,1.87263,68500001.0
2005-03-29 09:15:00,1.87269,1.87282,1.87244,1.87249,77000002.0
2005-03-29 09:16:00,1.87251,1.87278,1.87235,1.8724,89699999.0
2005-03-29 09:17:00,1.87223,1.8723,1.8719,1.87196,59100000.0
2005-03-29 09:18:00,1.87211,1.87221,1.87187,1.87203,72700001.0
2005-03-29 09:19:00,1.87226,1.87264,1.87215,1.87264,79200000.0
2005-03-29 09:20:00,1.87281,1.87285,1.8724,1.87256,42699999.0
2005-03-29 09:21:00,1.87252,1.8726,1.87229,1.8724,53449999.0
2005-03-29 09:22:00,1.8725,1.87272,1.8724,1.8726,63300000.0
2005-03-29 09:23:00,1.87271,1.8731,1.87256,1.8731,95399998.0
2005-03-29 09:24:00,1.87318,1.87326,1.87266,1.87274,70000000.0
2005-03-29 09:25:00,1.87261,1.87283,1.87239,1.87248,48900000.0
2005-03-29 09:26:00,1.87219,1.87285,1.87217,1.87265,76100001.0
2005-03-29 09:27:00,1.87256,1.87259,1.87217,1.87225,97199999.0
2005-03-29 09:28:00,1.87229,1.87254,1.8722,1.87243,64100000.0
2005-03-29 09:29:00,1.87222,1.87235,1.87202,1.87214,49199999.0
2005-03-29 09:30:00,1.87233,1.87238,1.87182,1.87188,30200000.0
2005-03-29 09:31:00,1.87182,1.87198,1.87161,1.87192,109800001.0
2005-03-29 09:32:00,1.87179,1.87218,1.87178,1.87206,95800001.0
2005-03-29 09:33:00,1.87194,1.87258,1.87194,1.87248,55600000.0
2005-03-29 09:34:00,1.87248,1.87262,1.8722,1.87223,25400000.0
2005-03-29 09:35:00,1.87211,1.87244,1.87182,1.87182,96500001.0
2005-03-29 09:36:00,1.87146,1.87161,1.87118,1.87118,41699999.0
2005-03-29 09:37:00,1.87091,1.87148,1.87091,1.87118,102500002.0
2005-03-29 09:38:00,1.87126,1.87141,1.87113,1.87125,54500000.0
2005-03-29 09:39:00,1.87113,1.87173,1.87113,1.87129,122400003.0
2005-03-29 09:40:00,1.87118,1.87131,1.87097,1.87108,26600000.0
2005-03-29 09:41:00,1.87084,1.87123,1.87084,1.87109,52500000.0
2005-03-29 09:42:00,1.87126,1.87129,1.87063,1.87079,105099998.0
2005-03-29 09:43:00,1.87081,1.87118,1.87081,1.87107,111999997.0
2005-03-29 09:44:00,1.87118,1.87138,1.87105,1.87134,92800000.0
2005-03-29 09:45:00,1.87138,1.87157,1.87133,1.8715,106600001.0
2005-03-29 09:46:00,1.87153,1.87178,1.87135,1.87172,78300000.0
2005-03-29 09:47:00,1.87169,1.87191,1.87166,1.87178,103799999.0
2005-03-29 09:48:00,1.87164,1.87192,1.87156,1.87173,74800000.0
2005-03-29 09:49:00,1.87164,1.8719,1.87151,1.87177,76200000.0
2005-03-29 09:50:00,1.87181,1.87184,1.87111,1.87119,58800000.0
2005-03-29 09:51:00,1.87121,1.8714,1.87105,1.87139,40400000.0
2005-03-29 09:52:00,1.87114,1.87114,1.87081,1.87087,73400000.0
2005-03-29 09:53:00,1.87089,1.87116,1.87081,1.87096,83800001.0
2005-03-29 09:54:00,1.87122,1.8714,1.87096,1.87124,44500000.0
2005-03-29 09:55:00,1.87111,1.87125,1.87088,1.87107,66100001.0
2005-03-29 09:56:00,1.87109,1.87114,1.87081,1.87083,103700000.0
2005-03-29 09:57:00,1.87105,1.87105,1.8707,1.87088,28500000.0
2005-03-29 09:58:00,1.8707,1.87091,1.87042,1.87052,64600000.0
2005-03-29 09:59:00,1.87041,1.87077,1.87036,1.87061,48100000.0
2005-03-29 10:00:00,1.87056,1.87056,1.86993,1.87013,60200000.0
2005-03-29 10:01:00,1.87049,1.87087,1.87043,1.87087,74999999.0
2005-03-29 10:02:00,1.87116,1.87116,1.8707,1.87083,48399999.0
2005-03-29 10:03:00,1.87104,1.87127,1.87091,1.87119,79499998.0
2005-03-29 10:04:00,1.87119,1.8715,1.87112,1.87142,47300000.0
2005-03-29 10:05:00,1.87146,1.87202,1.87139,1.87193,83850000.0
2005-03-29 10:06:00,1.87206,1.87208,1.87124,1.87124,106299998.0
2005-03-29 10:07:00,1.87156,1.87173,1.87144,1.87171,89800001.0
2005-03-29 10:08:00,1.87179,1.87186,1.87154,1.8717,69299999.0
2005-03-29 10:09:00,1.87171,1.87222,1.87168,1.87218,106900004.0
2005-03-29 10:10:00,1.87201,1.87236,1.87197,1.87234,20400000.0
2005-03-29 10:11:00,1.87206,1.87264,1.87206,1.87233,51600000.0
2005-03-29 10:12:00,1.87223,1.87233,1.87198,1.87208,68899998.0
2005-03-29 10:13:00,1.87184,1.87219,1.87171,1.87189,96400003.0
2005-03-29 10:14:00,1.87181,1.87208,1.87181,1.87205,51700000.0
2005-03-29 10:15:00,1.87211,1.87216,1.87195,1.8721,72300001.0
2005-03-29 10:16:00,1.87216,1.87247,1.87216,1.87239,50399999.0
2005-03-29 10:17:00,1.87242,1.87268,1.87233,1.87233,123100002.0
2005-03-29 10:18:00,1.87263,1.87278,1.8723,1.8723,50100000.0
2005-03-29 10:19:00,1.87254,1.87282,1.8724,1.87282,97600000.0
2005-03-29 10:20:00,1.87298,1.87303,1.87244,1.87244,76200000.0
2005-03-29 10:21:00,1.87259,1.87279,1.87251,1.87263,93600000.0
2005-03-29 10:22:00,1.87262,1.87265,1.87244,1.87257,73899999.0
2005-03-29 10:23:00,1.87229,1.87251,1.87208,1.8722,60100000.0
2005-03-29 10:24:00,1.87221,1.87235,1.87189,1.87204,125199998.0
2005-03-29 10:25:00,1.87207,1.87242,1.87202,1.87242,95800001.0
2005-03-29 10:26:00,1.87241,1.87251,1.87217,1.8722,12900000.0
2005-03-29 10:27:00,1.87246,1.87252,1.87214,1.8722,42300000.0
2005-03-29 10:28:00,1.87233,1.87248,1.87215,1.87231,65400001.0
2005-03-29 10:29:00,1.87229,1.87293,1.87223,1.87275,59200000.0
2005-03-29 10:30:00,1.87264,1.87315,1.87246,1.87313,97700001.0
2005-03-29 10:31:00,1.87358,1.87382,1.87327,1.87375,53799999.0
2005-03-29 10:32:00,1.87403,1.87407,1.87358,1.87358,69700000.0
2005-03-29 10:33:00,1.87336,1.87364,1.8733,1.87346,85999999.0
2005-03-29 10:34:00,1.87364,1.87383,1.87345,1.87377,95399997.0
2005-03-29 10:35:00,1.87384,1.87433,1.87378,1.87422,103599998.0
2005-03-29 10:36:00,1.87404,1.87434,1.87402,1.87421,87200001.0
2005-03-29 10:37:00,1.87416,1.87435,1.87403,1.87414,58200000.0
2005-03-29 10:38:00,1.87414,1.87415,1.87378,1.87391,77799999.0
2005-03-29 10:39:00,1.87411,1.87421,1.87396,1.87412,20500000.0
2005-03-29 10:40:00,1.87406,1.87426,1.87393,1.87419,62099999.0
2005-03-29 10:41:00,1.87411,1.87419,1.87382,1.87383,62100001.0
2005-03-29 10:42:00,1.87387,1.87405,1.87376,1.87405,86299999.0
2005-03-29 10:43:00,1.87394,1.87416,1.87384,1.87411,77200001.0
2005-03-29 10:44:00,1.87408,1.87415,1.87392,1.87406,83099998.0
2005-03-29 10:45:00,1.87406,1.87429,1.87397,1.8741,108800002.0
2005-03-29 10:46:00,1.87431,1.87451,1.87411,1.87435,29000000.0
2005-03-29 10:47:00,1.87423,1.87437,1.87416,1.87437,96100000.0
2005-03-29 10:48:00,1.87438,1.87438,1.87382,1.87395,84099999.0
2005-03-29 10:49:00,1.87376,1.87428,1.87367,1.87423,65700000.0
2005-03-29 10:50:00,1.87401,1.87415,1.87385,1.87393,64200000.0
2005-03-29 10:51:00,1.87396,1.87396,1.87352,1.87352,57600000.0
2005-03-29 10:52:00,1.87366,1.87366,1.87313,1.87316,86299999.0
2005-03-29 10:53:00,1.87319,1.87353,1.87311,1.87342,104500001.0
2005-03-29 10:54:00,1.87318,1.87375,1.87296,1.87307,102500000.0
2005-03-29 10:55:00,1.87296,1.87317,1.87277,1.87309,97400002.0
2005-03-29 10:56:00,1.87299,1.87324,1.87292,1.87305,86199998.0
2005-03-29 10:57:00,1.87306,1.87332,1.87297,1.87332,34000000.0
2005-03-29 10:58:00,1.87314,1.8733,1.87302,1.87323,115299997.0
2005-03-29 10:59:00,1.87326,1.87336,1.87317,1.8733,70100000.0
2005-03-29 11:00:00,1.87333,1.87335,1.87308,1.87323,94099999.0
2005-03-29 11:01:00,1.87338,1.87344,1.87302,1.87327,42700000.0
2005-03-29 11:02:00,1.87319,1.87347,1.87311,1.87329,66299999.0
2005-03-29 11:03:00,1.87336,1.87337,1.8729,1.87331,48900001.0
2005-03-29 11:04:00,1.87346,1.8735,1.8732,1.87323,34500000.0
2005-03-29 11:05:00,1.87311,1.87352,1.87307,1.87327,96599999.0
2005-03-29 11:06:00,1.87328,1.87339,1.87314,1.87323,48100001.0
2005-03-29 11:07:00,1.87339,1.8734,1.87299,1.87307,51700001.0
2005-03-29 11:08:00,1.87316,1.87317,1.87289,1.87317,71100000.0
2005-03-29 11:09:00,1.87309,1.87328,1.87301,1.87324,121600001.0
2005-03-29 11:10:00,1.87341,1.87358,1.87311,1.87319,33500000.0
2005-03-29 11:11:00,1.87335,1.87335,1.87308,1.87313,36600000.0
2005-03-29 11:12:00,1.87328,1.87329,1.87293,1.87303,58500000.0
2005-03-29 11:13:00,1.87306,1.87336,1.87295,1.87316,56000000.0
2005-03-29 11:14:00,1.87319,1.87353,1.87317,1.87347,36500000.0
2005-03-29 11:15:00,1.87338,1.87352,1.87323,1.87329,114400000.0
2005-03-29 11:16:00,1.87321,1.87344,1.87321,1.87341,56000000.0
2005-03-29 11:17:00,1.87342,1.87363,1.87334,1.87354,124499998.0
2005-03-29 11:18:00,1.87369,1.87382,1.87345,1.87375,88399999.0
2005-03-29 11:19:00,1.87373,1.87381,1.8735,1.87379,63500001.0
2005-03-29 11:20:00,1.87393,1.87393,1.87365,1.87369,58599998.0
2005-03-29 11:21:00,1.87386,1.87391,1.87362,1.87384,56800000.0
2005-03-29 11:22:00,1.8737,1.87374,1.87349,1.87364,48000000.0
2005-03-29 11:23:00,1.87371,1.87376,1.87351,1.87366,113899998.0
2005-03-29 11:24:00,1.87374,1.87374,1.87316,1.87329,54500001.0
2005-03-29 11:25:00,1.87325,1.87347,1.87311,1.8732,62100001.0
2005-03-29 11:26:00,1.87338,1.87339,1.87305,1.87305,68000000.0
2005-03-29 11:27:00,1.87318,1.87319,1.8729,1.87292,77400000.0
2005-03-29 11:28:00,1.87301,1.87313,1.87297,1.87308,73599999.0
2005-03-29 11:29:00,1.87308,1.87314,1.87278,1.873,107600000.0
2005-03-29 11:30:00,1.87303,1.87316,1.87288,1.87292,116100000.0
2005-03-29 11:31:00,1.87284,1.87341,1.87284,1.87327,96100000.0
2005-03-29 11:32:00,1.87336,1.87347,1.87313,1.8733,96300000.0
2005-03-29 11:33:00,1.87314,1.87347,1.8731,1.87347,44200000.0
2005-03-29 11:34:00,1.87348,1.87354,1.87319,1.87328,49900000.0
2005-03-29 11:35:00,1.87332,1.87337,1.87319,1.87325,135900001.0
2005-03-29 11:36:00,1.87331,1.87343,1.87316,1.8733,102099999.0
2005-03-29 11:37:00,1.87353,1.87353,1.87299,1.87305,59200001.0
2005-03-29 11:38:00,1.87325,1.87327,1.87301,1.8731,49800000.0
2005-03-29 11:39:00,1.87309,1.87327,1.87302,1.87327,64000000.0
2005-03-29 11:40:00,1.87311,1.87331,1.87303,1.87321,95699999.0
2005-03-29 11:41:00,1.87334,1.87351,1.87325,1.87336,75199999.0
2005-03-29 11:42:00,1.87331,1.87366,1.87331,1.87346,119900001.0
2005-03-29 11:43:00,1.8734,1.87354,1.87334,1.87352,48300000.0
2005-03-29 11:44:00,1.87371,1.8739,1.87351,1.87371,33500000.0
2005-03-29 11:45:00,1.87398,1.874,1.87353,1.87353,75600001.0
2005-03-29 11:46:00,1.87361,1.87384,1.87345,1.87361,78799999.0
2005-03-29 11:47:00,1.87361,1.87367,1.87339,1.87339,88000000.0
2005-03-29 11:48:00,1.87331,1.87357,1.87315,1.87328,104100000.0
2005-03-29 11:49:00,1.87301,1.8732,1.87282,1.87286,41700000.0
2005-03-29 11:50:00,1.87271,1.87303,1.8727,1.87293,114800001.0
2005-03-29 11:51:00,1.87314,1.87329,1.87288,1.87317,58900000.0
2005-03-29 11:52:00,1.87328,1.87347,1.87319,1.87341,40200000.0
2005-03-29 11:53:00,1.87351,1.87353,1.87329,1.87338,88300001.0
2005-03-29 11:54:00,1.87354,1.87364,1.87338,1.87343,125800000.0
2005-03-29 11:55:00,1.87324,1.87347,1.87313,1.87321,76100000.0
2005-03-29 11:56:00,1.87316,1.87342,1.873,1.87332,122400001.0
2005-03-29 11:57:00,1.87311,1.87343,1.87287,1.87308,60700000.0
2005-03-29 11:58:00,1.87289,1.87316,1.87287,1.87308,42100000.0
2005-03-29 11:59:00,1.87293,1.87301,1.87282,1.87292,73500000.0
2005-03-29 12:00:00,1.87296,1.873,1.87266,1.87285,121400000.0
2005-03-29 12:01:00,1.8729,1.87305,1.8729,1.87296,70499999.0
2005-03-29 12:02:00,1.87289,1.8731,1.87276,1.873,113399998.0
2005-03-29 12:03:00,1.87298,1.87303,1.87268,1.87284,110800000.0
2005-03-29 12:04:00,1.87301,1.87309,1.87253,1.87253,62300001.0
2005-03-29 12:05:00,1.87268,1.87284,1.87245,1.87275,39000001.0
2005-03-29 12:06:00,1.87264,1.87307,1.87264,1.87291,67100000.0
2005-03-29 12:07:00,1.87277,1.87297,1.87268,1.87289,31400000.0
2005-03-29 12:08:00,1.87282,1.87307,1.87271,1.87304,12900000.0
2005-03-29 12:09:00,1.87278,1.87295,1.8727,1.87294,81800000.0
2005-03-29 12:10:00,1.87281,1.87305,1.87263,1.87283,100800000.0
2005-03-29 12:11:00,1.87281,1.87302,1.87278,1.87295,75600000.0
2005-03-29 12:12:00,1.87316,1.87316,1.87265,1.87275,131200002.0
2005-03-29 12:13:00,1.87279,1.87281,1.87259,1.87271,33300000.0
2005-03-29 12:14:00,1.87276,1.87287,1.87266,1.87283,73849999.0
2005-03-29 12:15:00,1.87274,1.87286,1.87266,1.87286,47000000.0
2005-03-29 12:16:00,1.87287,1.87324,1.87287,1.87313,145000002.0
2005-03-29 12:17:00,1.87294,1.87312,1.87281,1.87281,101900001.0
2005-03-29 12:18:00,1.87273,1.87287,1.87265,1.8728,30200000.0
2005-03-29 12:19:00,1.87274,1.8728,1.87251,1.87266,37300000.0
2005-03-29 12:20:00,1.87266,1.87301,1.87258,1.87301,52100000.0
2005-03-29 12:21:00,1.87284,1.87308,1.87281,1.87296,91800000.0
2005-03-29 12:22:00,1.87287,1.87313,1.87287,1.8731,85549999.0
2005-03-29 12:23:00,1.87286,1.87319,1.87286,1.87309,52100000.0
2005-03-29 12:24:00,1.87311,1.87314,1.87283,1.87283,75900001.0
2005-03-29 12:25:00,1.87279,1.87312,1.87272,1.87307,67800001.0
2005-03-29 12:26:00,1.87294,1.87312,1.87284,1.87309,73299998.0
2005-03-29 12:27:00,1.87299,1.87352,1.87288,1.8735,93900002.0
2005-03-29 12:28:00,1.87378,1.87402,1.87348,1.87364,82299999.0
2005-03-29 12:29:00,1.87386,1.87386,1.87358,1.87374,103000000.0
2005-03-29 12:30:00,1.87359,1.87385,1.8734,1.87375,79200001.0
2005-03-29 12:31:00,1.87376,1.874,1.87358,1.87358,101400000.0
2005-03-29 12:32:00,1.87383,1.87384,1.87353,1.87369,65800001.0
2005-03-29 12:33:00,1.87366,1.87388,1.87355,1.87368,66700000.0
2005-03-29 12:34:00,1.87374,1.87385,1.87358,1.8737,62200000.0
2005-03-29 12:35:00,1.87399,1.87417,1.87388,1.87413,69599999.0
2005-03-29 12:36:00,1.87416,1.87416,1.87379,1.87389,79899999.0
2005-03-29 12:37:00,1.87386,1.87399,1.87339,1.87339,60700000.0
2005-03-29 12:38:00,1.87345,1.87353,1.87303,1.87304,129700000.0
2005-03-29 12:39:00,1.87311,1.87356,1.87293,1.87339,59299999.0
2005-03-29 12:40:00,1.87351,1.87355,1.87315,1.87334,104700001.0
2005-03-29 12:41:00,1.87367,1.87395,1.87348,1.87395,107200001.0
2005-03-29 12:42:00,1.87394,1.874,1.8737,1.87376,87999999.0
2005-03-29 12:43:00,1.87373,1.87381,1.87337,1.87344,101200001.0
2005-03-29 12:44:00,1.87331,1.87359,1.8733,1.87346,55400000.0
2005-03-29 12:45:00,1.87343,1.87357,1.87332,1.8734,73900000.0
2005-03-29 12:46:00,1.87347,1.87364,1.8734,1.87364,64900002.0
2005-03-29 12:47:00,1.87363,1.87363,1.87346,1.87354,64300000.0
2005-03-29 12:48:00,1.87334,1.87357,1.87331,1.87332,51000000.0
2005-03-29 12:49:00,1.87333,1.87346,1.87314,1.87329,30500000.0
2005-03-29 12:50:00,1.87351,1.87386,1.87336,1.87386,86400001.0
2005-03-29 12:51:00,1.8737,1.87383,1.87361,1.87375,63500000.0
2005-03-29 12:52:00,1.87374,1.87391,1.87361,1.87375,127899997.0
2005-03-29 12:53:00,1.87381,1.87391,1.87356,1.87356,101899998.0
2005-03-29 12:54:00,1.87363,1.87372,1.87356,1.87362,184700001.0
2005-03-29 12:55:00,1.87356,1.87403,1.87347,1.87403,29699999.0
2005-03-29 12:56:00,1.87386,1.87402,1.87369,1.87383,32700000.0
2005-03-29 12:57:00,1.87393,1.87393,1.87341,1.87356,53700000.0
2005-03-29 12:58:00,1.87341,1.87375,1.87327,1.87375,121799999.0
2005-03-29 12:59:00,1.8736,1.87414,1.87355,1.87414,103399998.0
2005-03-29 13:00:00,1.87391,1.8741,1.87381,1.87407,110900002.0
2005-03-29 13:01:00,1.87391,1.87406,1.8737,1.8737,52099999.0
2005-03-29 13:02:00,1.87387,1.87397,1.87377,1.87387,56000001.0
2005-03-29 13:03:00,1.87386,1.87401,1.87374,1.87374,34600000.0
2005-03-29 13:04:00,1.87391,1.87396,1.8737,1.87381,101300002.0
2005-03-29 13:05:00,1.87401,1.8741,1.87389,1.87395,23600000.0
2005-03-29 13:06:00,1.87393,1.87416,1.87369,1.87406,46900000.0
2005-03-29 13:07:00,1.87423,1.87423,1.8738,1.8738,58800000.0
2005-03-29 13:08:00,1.8738,1.8738,1.87293,1.87311,38000000.0
2005-03-29 13:09:00,1.87303,1.87316,1.87266,1.8727,79699998.0
2005-03-29 13:10:00,1.87276,1.87328,1.87274,1.87313,75100000.0
2005-03-29 13:11:00,1.87336,1.87336,1.87291,1.87296,71700000.0
2005-03-29 13:12:00,1.87318,1.87321,1.87285,1.87295,25500000.0
2005-03-29 13:13:00,1.87279,1.87322,1.87279,1.87311,68800001.0
2005-03-29 13:14:00,1.87319,1.87334,1.87303,1.87317,95400001.0
2005-03-29 13:15:00,1.87304,1.87336,1.87296,1.87318,105500001.0
2005-03-29 13:16:00,1.87321,1.87322,1.873,1.87318,74200001.0
2005-03-29 13:17:00,1.87304,1.87332,1.87286,1.8733,40500000.0
2005-03-29 13:18:00,1.87299,1.87312,1.87274,1.87283,41700000.0
2005-03-29 13:19:00,1.87304,1.87315,1.87288,1.87299,75800000.0
2005-03-29 13:20:00,1.87286,1.87321,1.87282,1.87309,58800000.0
2005-03-29 13:21:00,1.87323,1.87323,1.87273,1.87278,38900000.0
2005-03-29 13:22:00,1.87308,1.87313,1.8727,1.87276,69500001.0
2005-03-29 13:23:00,1.87282,1.87291,1.87265,1.87275,102200000.0
2005-03-29 13:24:00,1.87282,1.87283,1.87268,1.87271,59700001.0
2005-03-29 13:25:00,1.87273,1.87276,1.87257,1.87261,39100000.0
2005-03-29 13:26:00,1.87263,1.87273,1.87238,1.87238,37370000.0
2005-03-29 13:27:00,1.87241,1.87252,1.87219,1.87228,87299999.0
2005-03-29 13:28:00,1.87226,1.87247,1.87216,1.87237,62500000.0
2005-03-29 13:29:00,1.87233,1.87245,1.87206,1.87209,73700000.0
2005-03-29 13:30:00,1.87211,1.87226,1.87193,1.87204,108900000.0
2005-03-29 13:31:00,1.87199,1.87234,1.87199,1.87221,95000001.0
2005-03-29 13:32:00,1.87228,1.87234,1.8718,1.87189,56700000.0
2005-03-29 13:33:00,1.87201,1.87204,1.87176,1.87201,90300001.0
2005-03-29 13:34:00,1.87203,1.87238,1.8719,1.87238,52900000.0
2005-03-29 13:35:00,1.87238,1.87258,1.8723,1.87237,112600000.0
2005-03-29 13:36:00,1.87234,1.87244,1.87225,1.87232,51199999.0
2005-03-29 13:37:00,1.87222,1.87245,1.87214,1.87231,69300001.0
2005-03-29 13:38:00,1.87241,1.87251,1.8723,1.87242,85900001.0
2005-03-29 13:39:00,1.87251,1.8726,1.8724,1.87248,62999999.0
2005-03-29 13:40:00,1.87256,1.87282,1.87253,1.87271,132400001.0
2005-03-29 13:41:00,1.87275,1.87276,1.87247,1.87256,47600000.0
2005-03-29 13:42:00,1.87273,1.87299,1.87258,1.87276,29300000.0
2005-03-29 13:43:00,1.8727,1.87297,1.8727,1.87287,67199999.0
2005-03-29 13:44:00,1.87266,1.87286,1.8725,1.87276,130200002.0
2005-03-29 13:45:00,1.87273,1.87287,1.8726,1.87276,53100000.0
2005-03-29 13:46:00,1.87264,1.87289,1.87255,1.87269,71499999.0
2005-03-29 13:47:00,1.87254,1.87265,1.87237,1.87237,101649997.0
2005-03-29 13:48:00,1.87244,1.87264,1.87231,1.87235,76899999.0
2005-03-29 13:49:00,1.87241,1.87244,1.87224,1.87234,87899999.0
2005-03-29 13:50:00,1.87232,1.87263,1.87227,1.87249,82200001.0
2005-03-29 13:51:00,1.87258,1.87277,1.87228,1.87259,67799998.0
2005-03-29 13:52:00,1.87269,1.87277,1.87249,1.87254,82600000.0
2005-03-29 13:53:00,1.87254,1.87268,1.87251,1.87255,62100000.0
2005-03-29 13:54:00,1.87253,1.87261,1.87225,1.87226,92699998.0
2005-03-29 13:55:00,1.87214,1.8726,1.87213,1.87251,67400000.0
2005-03-29 13:56:00,1.87251,1.87275,1.87235,1.87264,127699999.0
2005-03-29 13:57:00,1.87264,1.87278,1.87249,1.87249,63900000.0
2005-03-29 13:58:00,1.87269,1.87293,1.87248,1.87283,74400000.0
2005-03-29 13:59:00,1.87298,1.87318,1.87289,1.87296,97400000.0
2005-03-29 14:00:00,1.87323,1.8733,1.87296,1.87304,106399998.0
2005-03-29 14:01:00,1.87296,1.87321,1.87288,1.87312,75900000.0
2005-03-29 14:02:00,1.87301,1.87305,1.87285,1.87292,59399999.0
2005-03-29 14:03:00,1.87294,1.87302,1.8727,1.87273,46500000.0
2005-03-29 14:04:00,1.87281,1.87286,1.87226,1.87226,71399998.0
2005-03-29 14:05:00,1.87211,1.87272,1.87202,1.87216,114500000.0
2005-03-29 14:06:00,1.87189,1.872,1.87159,1.87159,44300000.0
2005-03-29 14:07:00,1.87143,1.87178,1.87142,1.87177,68900000.0
2005-03-29 14:08:00,1.87168,1.87193,1.87148,1.87161,72100000.0
2005-03-29 14:09:00,1.87168,1.87175,1.8715,1.87158,96299998.0
2005-03-29 14:10:00,1.87156,1.87221,1.87156,1.87212,97900000.0
2005-03-29 14:11:00,1.87179,1.8721,1.87166,1.87186,53200000.0
2005-03-29 14:12:00,1.87196,1.87226,1.87176,1.8722,136100000.0
2005-03-29 14:13:00,1.87248,1.87251,1.87217,1.87224,59000000.0
2005-03-29 14:14:00,1.87253,1.87277,1.87239,1.87277,75900001.0
2005-03-29 14:15:00,1.87291,1.8739,1.87285,1.87384,29600000.0
2005-03-29 14:16:00,1.87351,1.8736,1.87337,1.87339,70900001.0
2005-03-29 14:17:00,1.87351,1.87364,1.87334,1.87345,88399999.0
2005-03-29 14:18:00,1.87359,1.8738,1.87345,1.87345,43900000.0
2005-03-29 14:19:00,1.87368,1.8737,1.87343,1.87348,68699999.0
2005-03-29 14:20:00,1.87368,1.87371,1.87328,1.87341,92099999.0
2005-03-29 14:21:00,1.87356,1.87397,1.87355,1.87377,63000000.0
2005-03-29 14:22:00,1.87423,1.87429,1.8737,1.87414,73200000.0
2005-03-29 14:23:00,1.87429,1.87459,1.87415,1.87417,58300001.0
2005-03-29 14:24:00,1.8742,1.8743,1.87368,1.87371,40500000.0
2005-03-29 14:25:00,1.87369,1.8738,1.87336,1.87336,72200000.0
2005-03-29 14:26:00,1.87336,1.87372,1.87325,1.87352,45700000.0
2005-03-29 14:27:00,1.87339,1.87364,1.87334,1.87351,147700000.0
2005-03-29 14:28:00,1.87324,1.87364,1.87322,1.87356,51600001.0
2005-03-29 14:29:00,1.87357,1.87368,1.87339,1.87355,69499999.0
2005-03-29 14:30:00,1.87371,1.87386,1.8735,1.87379,18700000.0
2005-03-29 14:31:00,1.87398,1.87416,1.87372,1.87374,83100001.0
2005-03-29 14:32:00,1.87386,1.87398,1.87381,1.87388,70899999.0
2005-03-29 14:33:00,1.87379,1.87415,1.87379,1.874,75600001.0
2005-03-29 14:34:00,1.87389,1.87426,1.87389,1.87424,95199999.0
2005-03-29 14:35:00,1.87409,1.87435,1.87406,1.87421,45400000.0
2005-03-29 14:36:00,1.87419,1.87423,1.874,1.87404,95999998.0
2005-03-29 14:37:00,1.87429,1.87434,1.874,1.87416,81400001.0
2005-03-29 14:38:00,1.87453,1.87501,1.87437,1.87501,66700000.0
2005-03-29 14:39:00,1.87533,1.87545,1.87467,1.87467,37800000.0
2005-03-29 14:40:00,1.87468,1.87474,1.87418,1.87426,74600000.0
2005-03-29 14:41:00,1.87421,1.87472,1.87418,1.87466,103799998.0
2005-03-29 14:42:00,1.87471,1.87484,1.87456,1.87456,53100000.0
2005-03-29 14:43:00,1.87443,1.87463,1.87436,1.87449,25400000.0
2005-03-29 14:44:00,1.87441,1.87451,1.87421,1.87435,64500000.0
2005-03-29 14:45:00,1.87419,1.87437,1.87411,1.87427,57500001.0
2005-03-29 14:46:00,1.87407,1.8742,1.87396,1.87396,106699999.0
2005-03-29 14:47:00,1.874,1.87409,1.87385,1.87395,99599999.0
2005-03-29 14:48:00,1.87381,1.87407,1.8738,1.87384,79299999.0
2005-03-29 14:49:00,1.87387,1.8741,1.87381,1.87401,52800000.0
2005-03-29 14:50:00,1.87413,1.87413,1.87375,1.87383,63300000.0
2005-03-29 14:51:00,1.87396,1.87412,1.87376,1.87399,82300000.0
2005-03-29 14:52:00,1.87404,1.87459,1.874,1.87455,59199999.0
2005-03-29 14:53:00,1.87449,1.87451,1.87426,1.87426,133300001.0
2005-03-29 14:54:00,1.87429,1.87429,1.87358,1.87402,44000000.0
2005-03-29 14:55:00,1.87407,1.87419,1.87395,1.8741,32300000.0
2005-03-29 14:56:00,1.87416,1.87416,1.87376,1.87404,55099999.0
2005-03-29 14:57:00,1.87406,1.87416,1.87393,1.87403,73000000.0
2005-03-29 14:58:00,1.87411,1.87417,1.8738,1.87395,62200000.0
2005-03-29 14:59:00,1.87391,1.874,1.8735,1.8735,51399999.0
2005-03-29 15:00:00,1.87346,1.87393,1.87341,1.87369,96899999.0
2005-03-29 15:01:00,1.87334,1.87367,1.87334,1.87359,114100002.0
2005-03-29 15:02:00,1.87354,1.87386,1.87346,1.87374,28400000.0
2005-03-29 15:03:00,1.87362,1.87379,1.87361,1.87369,46199999.0
2005-03-29 15:04:00,1.87371,1.87381,1.87351,1.87364,93700000.0
2005-03-29 15:05:00,1.87376,1.87381,1.87343,1.87348,56000000.0
2005-03-29 15:06:00,1.87344,1.87362,1.87328,1.87346,57700000.0
2005-03-29 15:07:00,1.87366,1.87377,1.87337,1.87361,64800000.0
2005-03-29 15:08:00,1.87349,1.87417,1.87348,1.87411,117600002.0
2005-03-29 15:09:00,1.8741,1.87422,1.87391,1.87413,125000000.0
2005-03-29 15:10:00,1.87408,1.87429,1.87373,1.87429,86800002.0
2005-03-29 15:11:00,1.8744,1.87442,1.87408,1.87409,64099999.0
2005-03-29 15:12:00,1.87438,1.87443,1.87411,1.87427,74700001.0
2005-03-29 15:13:00,1.87416,1.87438,1.87411,1.87426,57500000.0
2005-03-29 15:14:00,1.87416,1.87427,1.87383,1.87388,95399998.0
2005-03-29 15:15:00,1.87382,1.87412,1.87381,1.87388,82799999.0
2005-03-29 15:16:00,1.87366,1.87385,1.87353,1.87377,84300001.0
2005-03-29 15:17:00,1.87358,1.87395,1.87352,1.8737,97069999.0
2005-03-29 15:18:00,1.87339,1.87343,1.87299,1.87305,82900001.0
2005-03-29 15:19:00,1.8729,1.8729,1.87242,1.87261,147300003.0
2005-03-29 15:20:00,1.87278,1.87297,1.87255,1.87271,39200000.0
2005-03-29 15:21:00,1.87298,1.87307,1.87258,1.87268,25900000.0
2005-03-29 15:22:00,1.87271,1.87289,1.87251,1.87284,65600000.0
2005-03-29 15:23:00,1.87284,1.87295,1.87268,1.87277,103600002.0
2005-03-29 15:24:00,1.87281,1.87285,1.8726,1.87274,81999999.0
2005-03-29 15:25:00,1.87264,1.87277,1.87251,1.87266,90000000.0
2005-03-29 15:26:00,1.87288,1.873,1.87267,1.87296,169500002.0
2005-03-29 15:27:00,1.87296,1.87312,1.87277,1.87298,100900001.0
2005-03-29 15:28:00,1.87306,1.87338,1.873,1.87327,53000000.0
2005-03-29 15:29:00,1.87316,1.87334,1.87307,1.87324,106000000.0
2005-03-29 15:30:00,1.87309,1.87387,1.87309,1.87373,100599997.0
2005-03-29 15:31:00,1.87383,1.87383,1.87342,1.87351,98000001.0
2005-03-29 15:32:00,1.87322,1.87341,1.87315,1.87322,82499999.0
2005-03-29 15:33:00,1.87333,1.87341,1.87308,1.87318,46800000.0
2005-03-29 15:34:00,1.87324,1.87342,1.87311,1.87338,60499999.0
2005-03-29 15:35:00,1.8735,1.87352,1.87332,1.87345,41500000.0
2005-03-29 15:36:00,1.87327,1.87355,1.8731,1.87318,60400000.0
2005-03-29 15:37:00,1.87323,1.87331,1.87304,1.87317,46800000.0
2005-03-29 15:38:00,1.87331,1.87347,1.87311,1.87344,70400000.0
2005-03-29 15:39:00,1.87346,1.87396,1.87342,1.87389,59900000.0
2005-03-29 15:40:00,1.87373,1.87427,1.87361,1.87411,86400000.0
2005-03-29 15:41:00,1.87406,1.8744,1.87401,1.87405,48000000.0
2005-03-29 15:42:00,1.87389,1.87415,1.87383,1.87388,54500000.0
2005-03-29 15:43:00,1.87394,1.87415,1.87379,1.87401,96900000.0
2005-03-29 15:44:00,1.87403,1.87403,1.87361,1.87369,141500003.0
2005-03-29 15:45:00,1.87359,1.87376,1.87339,1.87343,56700000.0
2005-03-29 15:46:00,1.87336,1.87368,1.87332,1.87362,30800000.0
2005-03-29 15:47:00,1.87348,1.87359,1.87281,1.87297,56700000.0
2005-03-29 15:48:00,1.87291,1.87323,1.87276,1.87281,58800000.0
2005-03-29 15:49:00,1.8728,1.87292,1.87252,1.87292,81900000.0
2005-03-29 15:50:00,1.873,1.87304,1.87279,1.8728,104500000.0
2005-03-29 15:51:00,1.87303,1.87338,1.87287,1.87338,86400000.0
2005-03-29 15:52:00,1.87359,1.87359,1.87309,1.87309,88199999.0
2005-03-29 15:53:00,1.87303,1.87314,1.87282,1.87282,89400000.0
2005-03-29 15:54:00,1.8726,1.87288,1.8725,1.87281,63600001.0
2005-03-29 15:55:00,1.87276,1.87276,1.87225,1.87243,64500001.0
2005-03-29 15:56:00,1.87253,1.87268,1.87239,1.87254,87699999.0
2005-03-29 15:57:00,1.87259,1.87276,1.87245,1.87266,49700000.0
2005-03-29 15:58:00,1.87274,1.87283,1.87261,1.87282,79099999.0
2005-03-29 15:59:00,1.87296,1.87312,1.87258,1.87271,91399999.0
2005-03-29 16:00:00,1.87257,1.8727,1.87246,1.87258,57100000.0
2005-03-29 16:01:00,1.87276,1.87276,1.87232,1.87258,130699998.0
2005-03-29 16:02:00,1.87229,1.87246,1.87195,1.87196,88599999.0
2005-03-29 16:03:00,1.87171,1.87191,1.87137,1.87164,65700000.0
2005-03-29 16:04:00,1.87166,1.8718,1.87125,1.87149,90400001.0
2005-03-29 16:05:00,1.87151,1.87161,1.87116,1.87131,111000000.0
2005-03-29 16:06:00,1.87126,1.87129,1.87097,1.87118,120200000.0
2005-03-29 16:07:00,1.87143,1.87149,1.87121,1.87148,87099998.0
2005-03-29 16:08:00,1.87149,1.87174,1.87148,1.87161,62000001.0
2005-03-29 16:09:00,1.87154,1.87187,1.87146,1.87182,59899999.0
2005-03-29 16:10:00,1.87178,1.87192,1.87169,1.87174,54500000.0
2005-03-29 16:11:00,1.87182,1.87208,1.87178,1.87196,96099999.0
2005-03-29 16:12:00,1.87191,1.87236,1.87191,1.87231,54200001.0
2005-03-29 16:13:00,1.87241,1.87269,1.87227,1.87269,76700000.0
2005-03-29 16:14:00,1.87286,1.87335,1.87286,1.87316,75099999.0
2005-03-29 16:15:00,1.87294,1.87315,1.87281,1.87304,53200000.0
2005-03-29 16:16:00,1.87279,1.87303,1.87276,1.87279,92999998.0
2005-03-29 16:17:00,1.87283,1.87283,1.87179,1.87188,113400000.0
2005-03-29 16:18:00,1.87171,1.87208,1.87155,1.872,76100000.0
2005-03-29 16:19:00,1.87195,1.87218,1.87183,1.8719,124800000.0
2005-03-29 16:20:00,1.8719,1.872,1.87168,1.87168,86699999.0
2005-03-29 16:21:00,1.87169,1.87203,1.87167,1.87195,128100002.0
2005-03-29 16:22:00,1.87201,1.87204,1.87154,1.872,64799999.0
2005-03-29 16:23:00,1.87224,1.87263,1.87209,1.87249,61800000.0
2005-03-29 16:24:00,1.87244,1.87268,1.8721,1.8721,51900000.0
2005-03-29 16:25:00,1.87218,1.87229,1.87192,1.87197,100500000.0
2005-03-29 16:26:00,1.87221,1.87241,1.87209,1.87221,77099999.0
2005-03-29 16:27:00,1.87238,1.87257,1.87228,1.87247,41600000.0
2005-03-29 16:28:00,1.87271,1.87281,1.8722,1.8722,113899997.0
2005-03-29 16:29:00,1.87229,1.8724,1.87215,1.87215,110600003.0
2005-03-29 16:30:00,1.87186,1.87219,1.87186,1.87204,74200000.0
2005-03-29 16:31:00,1.87189,1.87194,1.8718,1.87181,83199999.0
2005-03-29 16:32:00,1.87198,1.87214,1.87182,1.87182,74500000.0
2005-03-29 16:33:00,1.87188,1.87189,1.87154,1.87164,66000000.0
2005-03-29 16:34:00,1.87188,1.872,1.87143,1.87149,93500000.0
2005-03-29 16:35:00,1.87135,1.87144,1.87105,1.87105,78399999.0
2005-03-29 16:36:00,1.87126,1.87172,1.87126,1.87172,58000000.0
2005-03-29 16:37:00,1.87214,1.87245,1.87203,1.87216,62200000.0
2005-03-29 16:38:00,1.87221,1.87233,1.87202,1.87216,38700000.0
2005-03-29 16:39:00,1.87173,1.87199,1.87157,1.87185,58900000.0
2005-03-29 16:40:00,1.87183,1.87193,1.87163,1.87181,133300000.0
2005-03-29 16:41:00,1.87158,1.87197,1.87158,1.87183,108000001.0
2005-03-29 16:42:00,1.87181,1.8719,1.8716,1.8717,96699997.0
2005-03-29 16:43:00,1.87161,1.87171,1.87146,1.87155,52300000.0
2005-03-29 16:44:00,1.87166,1.87184,1.87151,1.87173,131599999.0
2005-03-29 16:45:00,1.87186,1.87202,1.87175,1.87195,97599998.0
2005-03-29 16:46:00,1.87186,1.87224,1.87177,1.87216,138400001.0
2005-03-29 16:47:00,1.87208,1.87237,1.87208,1.87234,83800000.0
2005-03-29 16:48:00,1.87241,1.87246,1.87206,1.87236,152899999.0
2005-03-29 16:49:00,1.87231,1.87269,1.87227,1.87254,86100000.0
2005-03-29 16:50:00,1.87263,1.87275,1.87249,1.87261,43600000.0
2005-03-29 16:51:00,1.87276,1.87285,1.87245,1.87274,60999999.0
2005-03-29 16:52:00,1.87276,1.87295,1.87267,1.87292,62300000.0
2005-03-29 16:53:00,1.87288,1.87315,1.87287,1.87302,87600001.0
2005-03-29 16:54:00,1.87328,1.87347,1.87305,1.87328,56600000.0
2005-03-29 16:55:00,1.87341,1.87389,1.87321,1.87389,95299998.0
2005-03-29 16:56:00,1.87386,1.87388,1.87334,1.87344,45400000.0
2005-03-29 16:57:00,1.87349,1.87386,1.87342,1.87372,86600002.0
2005-03-29 16:58:00,1.87359,1.87388,1.87351,1.87369,80499999.0
2005-03-29 16:59:00,1.87381,1.87436,1.87371,1.87436,46700000.0
2005-03-29 17:00:00,1.87385,1.8742,1.87357,1.87357,70400000.0
2005-03-29 17:01:00,1.87378,1.87391,1.87352,1.87363,30900000.0
2005-03-29 17:02:00,1.87354,1.87403,1.87342,1.8738,112200001.0
2005-03-29 17:03:00,1.87383,1.87391,1.87352,1.8736,40300000.0
2005-03-29 17:04:00,1.87368,1.87386,1.87343,1.87361,77100001.0
2005-03-29 17:05:00,1.87371,1.87383,1.87353,1.87377,107200001.0
2005-03-29 17:06:00,1.87383,1.87391,1.87345,1.87345,85800001.0
2005-03-29 17:07:00,1.87335,1.87361,1.87315,1.87328,87600000.0
2005-03-29 17:08:00,1.87316,1.87354,1.8731,1.87345,67999999.0
2005-03-29 17:09:00,1.87343,1.87351,1.8732,1.87342,59399999.0
2005-03-29 17:10:00,1.87337,1.8736,1.87316,1.87354,38200000.0
2005-03-29 17:11:00,1.87363,1.87369,1.87332,1.87343,77199999.0
2005-03-29 17:12:00,1.87356,1.87373,1.8733,1.87363,68499999.0
2005-03-29 17:13:00,1.87384,1.87391,1.87336,1.87352,83799998.0
2005-03-29 17:14:00,1.87364,1.87371,1.87337,1.87365,148100003.0
2005-03-29 17:15:00,1.87374,1.87391,1.87346,1.87346,44500000.0
2005-03-29 17:16:00,1.87334,1.87347,1.87318,1.87329,81800000.0
2005-03-29 17:17:00,1.87309,1.87338,1.87304,1.87334,107800001.0
2005-03-29 17:18:00,1.8733,1.87331,1.87312,1.87328,106500002.0
2005-03-29 17:19:00,1.87323,1.87366,1.87312,1.87332,63100001.0
2005-03-29 17:20:00,1.87312,1.87338,1.87302,1.87303,67900000.0
2005-03-29 17:21:00,1.87303,1.87315,1.87288,1.87293,135799998.0
2005-03-29 17:22:00,1.87296,1.87341,1.87292,1.87341,71599999.0
2005-03-29 17:23:00,1.87329,1.8736,1.87321,1.87357,65400000.0
2005-03-29 17:24:00,1.87353,1.87366,1.87332,1.87342,132499999.0
2005-03-29 17:25:00,1.87351,1.87361,1.8733,1.87333,45500000.0
2005-03-29 17:26:00,1.87357,1.87373,1.87349,1.87372,132200002.0
2005-03-29 17:27:00,1.87376,1.87391,1.87359,1.8737,70199999.0
2005-03-29 17:28:00,1.87369,1.87421,1.87366,1.87399,106700001.0
2005-03-29 17:29:00,1.87408,1.87415,1.87376,1.87389,103000000.0
2005-03-29 17:30:00,1.87404,1.87417,1.87386,1.87403,118399998.0
2005-03-29 17:31:00,1.8739,1.87435,1.87368,1.87435,28099999.0
2005-03-29 17:32:00,1.87433,1.87454,1.87409,1.8745,54400000.0
2005-03-29 17:33:00,1.87468,1.87481,1.87439,1.87469,36600000.0
2005-03-29 17:34:00,1.87456,1.87482,1.87453,1.87462,59000001.0
2005-03-29 17:35:00,1.87451,1.87471,1.87446,1.87459,38200000.0
2005-03-29 17:36:00,1.87441,1.87445,1.87421,1.87431,43400000.0
2005-03-29 17:37:00,1.87421,1.87431,1.87394,1.87394,57500000.0
2005-03-29 17:38:00,1.87403,1.87411,1.87372,1.87391,53900000.0
2005-03-29 17:39:00,1.87371,1.87397,1.87371,1.87392,92499997.0
2005-03-29 17:40:00,1.87396,1.87405,1.87362,1.87376,145600003.0
2005-03-29 17:41:00,1.87383,1.87395,1.8737,1.87383,59700001.0
2005-03-29 17:42:00,1.87394,1.87401,1.87386,1.87388,54799999.0
2005-03-29 17:43:00,1.87401,1.87409,1.87375,1.87395,33000000.0
2005-03-29 17:44:00,1.87406,1.87406,1.87359,1.87375,108700001.0
2005-03-29 17:45:00,1.87388,1.87397,1.87361,1.87379,72400000.0
2005-03-29 17:46:00,1.87384,1.87434,1.87383,1.87413,98500000.0
2005-03-29 17:47:00,1.87408,1.8742,1.87395,1.87404,74999999.0
2005-03-29 17:48:00,1.87413,1.87427,1.87392,1.87402,52300000.0
2005-03-29 17:49:00,1.87414,1.87438,1.87402,1.87433,54700000.0
2005-03-29 17:50:00,1.87409,1.87453,1.87407,1.87442,45799999.0
2005-03-29 17:51:00,1.87443,1.87451,1.87407,1.87446,74099999.0
2005-03-29 17:52:00,1.87429,1.87439,1.8742,1.87426,53900000.0
2005-03-29 17:53:00,1.87421,1.87457,1.87421,1.87434,99699999.0
2005-03-29 17:54:00,1.87448,1.87449,1.87419,1.87429,72400000.0
2005-03-29 17:55:00,1.87414,1.87451,1.87414,1.87444,31000000.0
2005-03-29 17:56:00,1.87434,1.8747,1.87432,1.8747,48500000.0
2005-03-29 17:57:00,1.87498,1.87512,1.87473,1.875,54499999.0
2005-03-29 17:58:00,1.87518,1.87535,1.8751,1.87522,93200000.0
2005-03-29 17:59:00,1.87537,1.87548,1.87516,1.87524,73800000.0
2005-03-29 18:00:00,1.87548,1.87548,1.87513,1.87515,39400000.0
2005-03-29 18:01:00,1.87523,1.87529,1.87487,1.87529,1050099999.0
2005-03-29 18:02:00,1.87504,1.87534,1.87494,1.87512,1113899997.0
2005-03-29 18:03:00,1.87521,1.87537,1.87506,1.87506,1392400005.0
2005-03-29 18:04:00,1.87535,1.87537,1.87485,1.87499,848350004.0
2005-03-29 18:05:00,1.87495,1.87518,1.8749,1.87491,871299997.0
2005-03-29 18:06:00,1.87493,1.87509,1.87443,1.8747,884400004.0
2005-03-29 18:07:00,1.87471,1.87493,1.87428,1.87458,1119200001.0
2005-03-29 18:08:00,1.87451,1.87469,1.87429,1.87446,1253049997.0
2005-03-29 18:09:00,1.8744,1.87473,1.87425,1.87461,447400002.0
2005-03-29 18:10:00,1.87441,1.8746,1.87409,1.87423,803200004.0
2005-03-29 18:11:00,1.8741,1.87428,1.87378,1.87401,619450000.0
2005-03-29 18:12:00,1.87409,1.87421,1.8738,1.87393,678199997.0
2005-03-29 18:13:00,1.87393,1.87417,1.8738,1.87394,587000004.0
2005-03-29 18:14:00,1.87384,1.87396,1.87357,1.87385,722900001.0
2005-03-29 18:15:00,1.87389,1.87393,1.8735,1.87361,805799998.0
2005-03-29 18:16:00,1.87358,1.87375,1.87322,1.87349,764200004.0
2005-03-29 18:17:00,1.87357,1.87358,1.87332,1.87349,483600000.0
2005-03-29 18:18:00,1.87346,1.87383,1.87336,1.87378,613999995.0
2005-03-29 18:19:00,1.87375,1.87416,1.87366,1.87384,578400002.0
2005-03-29 18:20:00,1.8739,1.87433,1.87375,1.87399,445900002.0
2005-03-29 18:21:00,1.87405,1.87453,1.87392,1.8742,698400000.0
2005-03-29 18:22:00,1.87424,1.8744,1.874,1.87422,609699996.0
2005-03-29 18:23:00,1.87433,1.8744,1.87394,1.87413,895669995.0
2005-03-29 18:24:00,1.87421,1.87429,1.87393,1.87415,757899999.0
2005-03-29 18:25:00,1.87395,1.87428,1.87388,1.87424,807699997.0
2005-03-29 18:26:00,1.87391,1.87422,1.87368,1.87417,599500000.0
2005-03-29 18:27:00,1.87414,1.87436,1.87384,1.87413,862399998.0
2005-03-29 18:28:00,1.87416,1.87445,1.87399,1.87429,280000002.0
2005-03-29 18:29:00,1.87436,1.8745,1.87417,1.87439,805299995.0
2005-03-29 18:30:00,1.87446,1.87459,1.87415,1.87435,555700000.0
2005-03-29 18:31:00,1.87446,1.87456,1.87407,1.87434,396969998.0
2005-03-29 18:32:00,1.87439,1.87445,1.87386,1.87399,345800000.0
2005-03-29 18:33:00,1.87385,1.87406,1.87355,1.87376,785699996.0
2005-03-29 18:34:00,1.87377,1.87392,1.87329,1.87335,593200001.0
2005-03-29 18:35:00,1.87334,1.87372,1.87331,1.87345,358000002.0
2005-03-29 18:36:00,1.87341,1.87367,1.87329,1.87354,73699999.0
2005-03-29 18:37:00,1.87353,1.8736,1.87318,1.87326,104299998.0
2005-03-29 18:38:00,1.87331,1.87367,1.87318,1.87345,182800001.0
2005-03-29 18:39:00,1.87332,1.87347,1.87285,1.87301,236600001.0
2005-03-29 18:40:00,1.87306,1.87321,1.87272,1.87277,408100003.0
2005-03-29 18:41:00,1.87294,1.87307,1.87276,1.87299,284900001.0
2005-03-29 18:42:00,1.873,1.87325,1.87281,1.87296,141300000.0
2005-03-29 18:43:00,1.87303,1.87309,1.87237,1.87254,164399999.0
2005-03-29 18:44:00,1.87251,1.87281,1.87237,1.87239,510769999.0
2005-03-29 18:45:00,1.87239,1.87269,1.87198,1.87259,223499997.0
2005-03-29 18:46:00,1.87251,1.87256,1.87187,1.87239,138300000.0
2005-03-29 18:47:00,1.87229,1.87272,1.87221,1.87266,235400002.0
2005-03-29 18:48:00,1.87257,1.87276,1.8724,1.87241,367300000.0
2005-03-29 18:49:00,1.87235,1.87285,1.87235,1.87273,153900001.0
2005-03-29 18:50:00,1.87265,1.87289,1.87247,1.87288,238799997.0
2005-03-29 18:51:00,1.87293,1.87307,1.87268,1.87283,393099998.0
2005-03-29 18:52:00,1.87281,1.87306,1.87263,1.87301,551800000.0
2005-03-29 18:53:00,1.87278,1.87311,1.87265,1.87307,375399998.0
2005-03-29 18:54:00,1.87296,1.87376,1.87289,1.87354,247599998.0
2005-03-29 18:55:00,1.87356,1.87375,1.87336,1.87358,666246990.0
2005-03-29 18:56:00,1.87351,1.87421,1.87337,1.87407,259200002.0
2005-03-29 18:57:00,1.87403,1.87437,1.87345,1.87376,421400003.0
2005-03-29 18:58:00,1.87376,1.87426,1.87346,1.87426,612449997.0
2005-03-29 18:59:00,1.87419,1.87484,1.87406,1.8747,573799993.0
2005-03-29 19:00:00,1.8747,1.87482,1.87383,1.87409,190499998.0
2005-03-29 19:01:00,1.87423,1.87435,1.874,1.87423,63800000.0
2005-03-29 19:02:00,1.87408,1.8745,1.87396,1.87431,326899999.0
2005-03-29 19:03:00,1.87412,1.87458,1.87411,1.87452,465649998.0
2005-03-29 19:04:00,1.87461,1.87502,1.87433,1.87479,255300001.0
2005-03-29 19:05:00,1.87478,1.87505,1.87447,1.87496,131499998.0
2005-03-29 19:06:00,1.87488,1.87488,1.8745,1.87473,630099998.0
2005-03-29 19:07:00,1.87473,1.87491,1.87448,1.8747,412900002.0
2005-03-29 19:08:00,1.87467,1.87491,1.87455,1.87457,584599999.0
2005-03-29 19:09:00,1.87473,1.87501,1.87436,1.87455,362400002.0
2005-03-29 19:10:00,1.87455,1.87459,1.87415,1.8744,385900004.0
2005-03-29 19:11:00,1.87437,1.87458,1.87434,1.87444,77000000.0
2005-03-29 19:12:00,1.87445,1.87458,1.87425,1.87442,238999998.0
2005-03-29 19:13:00,1.87459,1.8746,1.87421,1.87451,263999999.0
2005-03-29 19:14:00,1.87442,1.87451,1.87398,1.87411,213299997.0
2005-03-29 19:15:00,1.87406,1.87406,1.87342,1.87382,291000000.0
2005-03-29 19:16:00,1.87376,1.87387,1.87339,1.87364,78900001.0
2005-03-29 19:17:00,1.87359,1.87391,1.87339,1.87379,180599998.0
2005-03-29 19:18:00,1.87382,1.87411,1.87363,1.87393,219399999.0
2005-03-29 19:19:00,1.87391,1.87401,1.87362,1.87384,296399997.0
2005-03-29 19:20:00,1.87386,1.87418,1.87367,1.87386,333500003.0
2005-03-29 19:21:00,1.87399,1.87399,1.87349,1.87372,297700001.0
2005-03-29 19:22:00,1.87376,1.8739,1.87355,1.87359,264100002.0
2005-03-29 19:23:00,1.87377,1.87407,1.87371,1.87386,294699998.0
2005-03-29 19:24:00,1.87405,1.87415,1.87394,1.87401,161300001.0
2005-03-29 19:25:00,1.87394,1.87409,1.87386,1.87401,52200000.0
2005-03-29 19:26:00,1.87408,1.87416,1.87381,1.87391,265000001.0
2005-03-29 19:27:00,1.87406,1.87433,1.87387,1.87433,570699999.0
2005-03-29 19:28:00,1.87426,1.87448,1.8741,1.87418,322350002.0
2005-03-29 19:29:00,1.87417,1.87441,1.87385,1.87406,377100001.0
2005-03-29 19:30:00,1.87403,1.87428,1.8739,1.87406,454599999.0
2005-03-29 19:31:00,1.87381,1.87415,1.87381,1.87396,372800001.0
2005-03-29 19:32:00,1.87398,1.87411,1.87377,1.87384,485000000.0
2005-03-29 19:33:00,1.87386,1.87412,1.8738,1.87409,252800001.0
2005-03-29 19:34:00,1.87405,1.87431,1.87386,1.87405,232499998.0
2005-03-29 19:35:00,1.8742,1.87442,1.87419,1.87419,317700000.0
2005-03-29 19:36:00,1.87429,1.87431,1.87384,1.87415,381600004.0
2005-03-29 19:37:00,1.87401,1.87426,1.87384,1.87399,234799999.0
2005-03-29 19:38:00,1.87416,1.87426,1.87394,1.87406,115299999.0
2005-03-29 19:39:00,1.87408,1.87428,1.87392,1.8741,100846994.0
2005-03-29 19:40:00,1.87407,1.87434,1.87382,1.87413,437600004.0
2005-03-29 19:41:00,1.87414,1.87421,1.87386,1.87391,451100001.0
2005-03-29 19:42:00,1.87378,1.87417,1.87374,1.87408,292099999.0
2005-03-29 19:43:00,1.87403,1.87423,1.87387,1.87399,118800000.0
2005-03-29 19:44:00,1.87404,1.87424,1.87378,1.87393,393700004.0
2005-03-29 19:45:00,1.87416,1.87429,1.87406,1.87406,142999998.0
2005-03-29 19:46:00,1.87428,1.87433,1.87398,1.87416,285299999.0
2005-03-29 19:47:00,1.87419,1.87435,1.87395,1.87412,171300001.0
2005-03-29 19:48:00,1.87418,1.87438,1.87392,1.87428,167799998.0
2005-03-29 19:49:00,1.87414,1.87441,1.87401,1.87429,317699999.0
2005-03-29 19:50:00,1.87441,1.87462,1.87421,1.87444,367000000.0
2005-03-29 19:51:00,1.87444,1.87449,1.87414,1.87441,238700000.0
2005-03-29 19:52:00,1.87449,1.87461,1.87416,1.87426,169099999.0
2005-03-29 19:53:00,1.87473,1.87474,1.87416,1.87436,125899997.0
2005-03-29 19:54:00,1.8744,1.87445,1.87401,1.87426,233299999.0
2005-03-29 19:55:00,1.87426,1.87429,1.87396,1.87409,71400000.0
2005-03-29 19:56:00,1.87424,1.87424,1.87376,1.87417,320399997.0
2005-03-29 19:57:00,1.87407,1.87438,1.87407,1.87434,361400001.0
2005-03-29 19:58:00,1.87433,1.87452,1.87421,1.87426,307600000.0
2005-03-29 19:59:00,1.87428,1.87492,1.8742,1.87457,302499998.0
2005-03-29 20:00:00,1.87439,1.8747,1.87408,1.87439,187700000.0
2005-03-29 20:01:00,1.87441,1.87462,1.87422,1.87451,224846996.0
2005-03-29 20:02:00,1.87453,1.87484,1.8744,1.87482,122700002.0
2005-03-29 20:03:00,1.87456,1.87484,1.87443,1.87482,116999998.0
2005-03-29 20:04:00,1.87484,1.87496,1.87464,1.87471,138200000.0
2005-03-29 20:05:00,1.87453,1.87489,1.87441,1.8748,185399999.0
2005-03-29 20:06:00,1.87476,1.87501,1.87464,1.8747,193900000.0
2005-03-29 20:07:00,1.8748,1.87492,1.87462,1.87466,109700000.0
2005-03-29 20:08:00,1.87471,1.87484,1.87454,1.87479,341370001.0
2005-03-29 20:09:00,1.87478,1.87494,1.87456,1.87478,222300000.0
2005-03-29 20:10:00,1.87466,1.87483,1.87439,1.87481,92200001.0
2005-03-29 20:11:00,1.87466,1.87497,1.8746,1.87485,115600000.0
2005-03-29 20:12:00,1.87465,1.87492,1.87447,1.87459,500049999.0
2005-03-29 20:13:00,1.87459,1.8749,1.87436,1.87436,146800000.0
2005-03-29 20:14:00,1.87463,1.87469,1.87411,1.87429,154300000.0
2005-03-29 20:15:00,1.87438,1.87454,1.87408,1.87428,361846994.0
2005-03-29 20:16:00,1.87411,1.87442,1.87403,1.87425,178800002.0
2005-03-29 20:17:00,1.87434,1.87438,1.87425,1.87429,32400000.0
2005-03-29 20:18:00,1.87416,1.87443,1.87402,1.87416,111800001.0
2005-03-29 20:19:00,1.87413,1.87449,1.87404,1.87429,202299998.0
2005-03-29 20:20:00,1.87429,1.87465,1.87411,1.87411,297099999.0
2005-03-29 20:21:00,1.87463,1.87497,1.8745,1.87484,176900001.0
2005-03-29 20:22:00,1.87474,1.87496,1.87467,1.87469,181299998.0
2005-03-29 20:23:00,1.87474,1.87485,1.87459,1.87479,356899999.0
2005-03-29 20:24:00,1.8747,1.87489,1.87445,1.87489,137299999.0
2005-03-29 20:25:00,1.87457,1.87493,1.87457,1.87488,502799996.0
2005-03-29 20:26:00,1.87472,1.87478,1.87437,1.87456,435600000.0
2005-03-29 20:27:00,1.87444,1.87482,1.87415,1.87478,290700000.0
2005-03-29 20:28:00,1.87474,1.87493,1.87474,1.87479,326499998.0
2005-03-29 20:29:00,1.87478,1.8749,1.87446,1.87484,205200000.0
2005-03-29 20:30:00,1.87479,1.87499,1.87473,1.8749,722900003.0
2005-03-29 20:31:00,1.87466,1.87468,1.87436,1.87447,676399994.0
2005-03-29 20:32:00,1.87439,1.87462,1.87421,1.87444,589499998.0
2005-03-29 20:33:00,1.87444,1.87464,1.8742,1.87433,194500000.0
2005-03-29 20:34:00,1.87448,1.87462,1.87423,1.87423,131799998.0
2005-03-29 20:35:00,1.87457,1.87464,1.87438,1.87438,49100000.0
2005-03-29 20:36:00,1.87444,1.8745,1.87425,1.87449,190699998.0
2005-03-29 20:37:00,1.87444,1.87474,1.87407,1.87461,174900000.0
2005-03-29 20:38:00,1.87445,1.87471,1.87436,1.87454,356699997.0
2005-03-29 20:39:00,1.87451,1.87454,1.87434,1.87446,201400002.0
2005-03-29 20:40:00,1.87441,1.87459,1.87417,1.8742,143900000.0
2005-03-29 20:41:00,1.87409,1.87447,1.87394,1.87427,207600001.0
2005-03-29 20:42:00,1.87429,1.87451,1.87424,1.87437,72799999.0
2005-03-29 20:43:00,1.87441,1.87442,1.87421,1.87421,311999996.0
2005-03-29 20:44:00,1.87428,1.87483,1.87419,1.87479,340900000.0
2005-03-29 20:45:00,1.87481,1.87492,1.87465,1.87488,84600001.0
2005-03-29 20:46:00,1.87484,1.87515,1.87477,1.87481,154799999.0
2005-03-29 20:47:00,1.8747,1.87492,1.87405,1.87469,369000003.0
2005-03-29 20:48:00,1.87478,1.87488,1.87461,1.87488,130599999.0
2005-03-29 20:49:00,1.87471,1.87505,1.87462,1.87493,130400002.0
2005-03-29 20:50:00,1.87488,1.8756,1.87487,1.87522,377299997.0
2005-03-29 20:51:00,1.87519,1.87524,1.87485,1.87503,204200000.0
2005-03-29 20:52:00,1.8749,1.87532,1.87482,1.87509,169700001.0
2005-03-29 20:53:00,1.875,1.87526,1.87465,1.87468,462000001.0
2005-03-29 20:54:00,1.87507,1.87517,1.87485,1.87503,427900000.0
2005-03-29 20:55:00,1.87508,1.87548,1.87498,1.87526,272200003.0
2005-03-29 20:56:00,1.87524,1.87534,1.87494,1.8752,400599998.0
2005-03-29 20:57:00,1.87499,1.87537,1.87467,1.87534,424069999.0
2005-03-29 20:58:00,1.87536,1.87546,1.87518,1.87535,293499999.0
2005-03-29 20:59:00,1.87521,1.87547,1.87497,1.87517,712700000.0
2005-03-29 21:00:00,1.87515,1.87547,1.87472,1.87543,439400004.0
2005-03-29 21:01:00,1.87542,1.87542,1.87499,1.87506,351600001.0
2005-03-29 21:02:00,1.87499,1.87519,1.87471,1.87492,165800000.0
2005-03-29 21:03:00,1.87493,1.87506,1.87467,1.87488,160500000.0
2005-03-29 21:04:00,1.87488,1.87503,1.87475,1.87489,155500001.0
2005-03-29 21:05:00,1.87499,1.87539,1.87475,1.87515,197899999.0
2005-03-29 21:06:00,1.87515,1.87539,1.875,1.87536,147500000.0
2005-03-29 21:07:00,1.87509,1.87535,1.87487,1.87532,89399999.0
2005-03-29 21:08:00,1.87509,1.87534,1.87507,1.87524,53500000.0
2005-03-29 21:09:00,1.87517,1.8753,1.87484,1.87502,128499998.0
2005-03-29 21:10:00,1.87514,1.87532,1.875,1.87511,124599999.0
2005-03-29 21:11:00,1.87509,1.87523,1.87479,1.87506,115299999.0
2005-03-29 21:12:00,1.87502,1.87512,1.87484,1.87498,118000001.0
2005-03-29 21:13:00,1.87495,1.87522,1.8748,1.87513,287270000.0
2005-03-29 21:14:00,1.87507,1.87531,1.87496,1.87521,355899997.0
2005-03-29 21:15:00,1.87538,1.87554,1.87505,1.87528,256800001.0
2005-03-29 21:16:00,1.87548,1.87556,1.87529,1.87534,54100000.0
2005-03-29 21:17:00,1.87538,1.87607,1.87518,1.87577,188300001.0
2005-03-29 21:18:00,1.87571,1.87598,1.87568,1.87583,62800000.0
2005-03-29 21:19:00,1.87575,1.87591,1.87551,1.87576,131699998.0
2005-03-29 21:20:00,1.87568,1.87575,1.87533,1.87553,310699996.0
2005-03-29 21:21:00,1.87556,1.87579,1.8754,1.87546,149849999.0
2005-03-29 21:22:00,1.87551,1.87581,1.87539,1.87548,159600000.0
2005-03-29 21:23:00,1.87549,1.87556,1.87531,1.87542,121399997.0
2005-03-29 21:24:00,1.87519,1.87555,1.87501,1.87511,243599997.0
2005-03-29 21:25:00,1.87509,1.87538,1.875,1.87525,112799999.0
2005-03-29 21:26:00,1.8753,1.87531,1.87501,1.87518,79699999.0
2005-03-29 21:27:00,1.87511,1.87533,1.87502,1.87514,125799998.0
2005-03-29 21:28:00,1.87524,1.87531,1.8751,1.87528,267900001.0
2005-03-29 21:29:00,1.87524,1.87543,1.87516,1.87527,47700000.0
2005-03-29 21:30:00,1.87519,1.8754,1.87511,1.87535,61400000.0
2005-03-29 21:31:00,1.87516,1.87533,1.87508,1.87532,89099998.0
2005-03-29 21:32:00,1.87511,1.8756,1.87499,1.87538,281700002.0
2005-03-29 21:33:00,1.87543,1.87572,1.87529,1.87557,254999999.0
2005-03-29 21:34:00,1.87572,1.87603,1.87545,1.87584,270100001.0
2005-03-29 21:35:00,1.87584,1.87605,1.87582,1.87595,42100001.0
2005-03-29 21:36:00,1.87572,1.87596,1.87572,1.87583,68699999.0
2005-03-29 21:37:00,1.87583,1.87608,1.87576,1.87608,161400002.0
2005-03-29 21:38:00,1.87599,1.87621,1.8758,1.8758,155599998.0
2005-03-29 21:39:00,1.87566,1.87601,1.87561,1.87587,66400000.0
2005-03-29 21:40:00,1.8759,1.87616,1.8758,1.87606,189300000.0
2005-03-29 21:41:00,1.87606,1.8765,1.87595,1.87612,200800001.0
2005-03-29 21:42:00,1.87589,1.87637,1.87586,1.87634,134450001.0
2005-03-29 21:43:00,1.87626,1.8763,1.87602,1.87608,78500002.0
2005-03-29 21:44:00,1.8762,1.87623,1.87589,1.87597,126000002.0
2005-03-29 21:45:00,1.87613,1.87621,1.87597,1.87601,76599999.0
2005-03-29 21:46:00,1.87612,1.8762,1.87582,1.87596,99099999.0
2005-03-29 21:47:00,1.87585,1.87605,1.87559,1.87579,246299998.0
2005-03-29 21:48:00,1.87597,1.87606,1.87568,1.87584,143299999.0
2005-03-29 21:49:00,1.87559,1.87592,1.87531,1.87585,70300001.0
2005-03-29 21:50:00,1.87588,1.87595,1.87562,1.87569,121500001.0
2005-03-29 21:51:00,1.87567,1.87622,1.87567,1.87591,175099999.0
2005-03-29 21:52:00,1.87594,1.87619,1.87581,1.87613,34800000.0
2005-03-29 21:53:00,1.8759,1.87607,1.8758,1.87599,61399999.0
2005-03-29 21:54:00,1.87604,1.87604,1.87566,1.87569,100000000.0
2005-03-29 21:55:00,1.87564,1.8758,1.87551,1.87566,169899998.0
2005-03-29 21:56:00,1.87561,1.87571,1.87549,1.87551,80199998.0
2005-03-29 21:57:00,1.87539,1.87562,1.87537,1.87548,79399999.0
2005-03-29 21:58:00,1.87546,1.87563,1.87535,1.87563,71300000.0
2005-03-29 21:59:00,1.87551,1.87564,1.87488,1.87497,351100003.0
2005-03-29 22:00:00,1.87502,1.87539,1.87497,1.87509,229300005.0
2005-03-29 22:01:00,1.87508,1.87529,1.87492,1.87507,85300001.0
2005-03-29 22:02:00,1.87509,1.87537,1.8748,1.87497,129400000.0
2005-03-29 22:03:00,1.87486,1.87503,1.87475,1.87488,107100001.0
2005-03-29 22:04:00,1.87485,1.87501,1.87483,1.87494,385500000.0
2005-03-29 22:05:00,1.87496,1.87509,1.87484,1.87488,82300000.0
2005-03-29 22:06:00,1.87471,1.87503,1.87467,1.87479,62300000.0
2005-03-29 22:07:00,1.87463,1.87475,1.87452,1.8746,66600002.0
2005-03-29 22:08:00,1.87459,1.8748,1.87451,1.87467,37200000.0
2005-03-29 22:09:00,1.87478,1.8748,1.87428,1.87428,57400000.0
2005-03-29 22:10:00,1.87436,1.87451,1.87421,1.87451,71700000.0
2005-03-29 22:11:00,1.87429,1.87459,1.87429,1.87446,74200000.0
2005-03-29 22:12:00,1.87435,1.87466,1.87411,1.87417,242699999.0
2005-03-29 22:13:00,1.87428,1.87429,1.87399,1.87412,64600000.0
2005-03-29 22:14:00,1.87411,1.87415,1.87385,1.87398,32450000.0
2005-03-29 22:15:00,1.87403,1.8744,1.87388,1.87427,288146996.0
2005-03-29 22:16:00,1.87411,1.87431,1.87388,1.87414,341800003.0
2005-03-29 22:17:00,1.87432,1.87432,1.8741,1.87416,78199999.0
2005-03-29 22:18:00,1.87432,1.87432,1.87365,1.87373,115300002.0
2005-03-29 22:19:00,1.87379,1.87391,1.87371,1.87382,75200000.0
2005-03-29 22:20:00,1.8739,1.87399,1.87376,1.87376,42100000.0
2005-03-29 22:21:00,1.87384,1.87418,1.87364,1.87371,72799999.0
2005-03-29 22:22:00,1.87379,1.8741,1.87376,1.87391,50200000.0
2005-03-29 22:23:00,1.87416,1.87424,1.87387,1.87407,162100000.0
2005-03-29 22:24:00,1.87401,1.8741,1.87394,1.87401,31300000.0
2005-03-29 22:25:00,1.87423,1.87466,1.87392,1.8742,122199997.0
2005-03-29 22:26:00,1.87396,1.87418,1.87396,1.87414,95800004.0
2005-03-29 22:27:00,1.87399,1.87411,1.87385,1.87401,47500000.0
2005-03-29 22:28:00,1.87389,1.8742,1.87382,1.87416,70000000.0
2005-03-29 22:29:00,1.87398,1.87439,1.8739,1.87415,180600002.0
2005-03-29 22:30:00,1.87416,1.87416,1.8739,1.874,97800002.0
2005-03-29 22:31:00,1.87388,1.87402,1.87372,1.87379,100800001.0
2005-03-29 22:32:00,1.87378,1.874,1.87354,1.87379,194799998.0
2005-03-29 22:33:00,1.87381,1.87388,1.87351,1.87361,108799998.0
2005-03-29 22:34:00,1.87362,1.8737,1.87335,1.8736,177599999.0
2005-03-29 22:35:00,1.87366,1.87381,1.87353,1.87353,52300002.0
2005-03-29 22:36:00,1.87378,1.87381,1.87354,1.8736,69900000.0
2005-03-29 22:37:00,1.87366,1.87373,1.87343,1.8735,99100000.0
2005-03-29 22:38:00,1.87339,1.87357,1.87326,1.8734,54399999.0
2005-03-29 22:39:00,1.87319,1.87334,1.8731,1.87329,73700000.0
2005-03-29 22:40:00,1.87299,1.87335,1.87291,1.87335,61599999.0
2005-03-29 22:41:00,1.87326,1.87348,1.87313,1.87348,82200000.0
2005-03-29 22:42:00,1.87338,1.87338,1.87325,1.87333,58300000.0
2005-03-29 22:43:00,1.87329,1.87338,1.87314,1.87316,129599998.0
2005-03-29 22:44:00,1.87323,1.87352,1.87321,1.87347,149799997.0
2005-03-29 22:45:00,1.87337,1.87349,1.87322,1.87349,70400000.0
2005-03-29 22:46:00,1.87329,1.87338,1.8732,1.8732,15700000.0
2005-03-29 22:47:00,1.87343,1.87351,1.87316,1.87333,105099999.0
2005-03-29 22:48:00,1.87361,1.87369,1.87349,1.87356,66200000.0
2005-03-29 22:49:00,1.87346,1.87369,1.8733,1.87362,86700000.0
2005-03-29 22:50:00,1.87336,1.87376,1.8733,1.87364,96500001.0
2005-03-29 22:51:00,1.87368,1.87368,1.87329,1.87353,30500000.0
2005-03-29 22:52:00,1.87356,1.87371,1.87341,1.8735,56100001.0
2005-03-29 22:53:00,1.87358,1.87374,1.87321,1.87359,50700000.0
2005-03-29 22:54:00,1.87359,1.87362,1.87344,1.87352,37100000.0
2005-03-29 22:55:00,1.87372,1.87386,1.87359,1.87368,74199999.0
2005-03-29 22:56:00,1.87375,1.87375,1.87339,1.8735,35300000.0
2005-03-29 22:57:00,1.87361,1.87379,1.87334,1.87345,48900001.0
2005-03-29 22:58:00,1.87332,1.87358,1.87332,1.87348,91800000.0
2005-03-29 22:59:00,1.87361,1.87373,1.87334,1.87343,144099999.0
2005-03-29 23:00:00,1.87324,1.87361,1.87315,1.87361,95000000.0
2005-03-29 23:01:00,1.87381,1.8739,1.87342,1.87358,74899999.0
2005-03-29 23:02:00,1.87368,1.87389,1.8736,1.87361,43800001.0
2005-03-29 23:03:00,1.87359,1.87388,1.87353,1.87384,59500000.0
2005-03-29 23:04:00,1.87391,1.87391,1.87367,1.87369,55500000.0
2005-03-29 23:05:00,1.87351,1.87378,1.87347,1.87372,60300001.0
2005-03-29 23:06:00,1.87391,1.87396,1.87367,1.87385,68700001.0
2005-03-29 23:07:00,1.87374,1.87418,1.87368,1.87388,81100001.0
2005-03-29 23:08:00,1.87359,1.87382,1.87351,1.87369,62599999.0
2005-03-29 23:09:00,1.87373,1.87407,1.87373,1.87392,78900002.0
2005-03-29 23:10:00,1.87395,1.87409,1.87372,1.87375,72000000.0
2005-03-29 23:11:00,1.87374,1.87402,1.87374,1.87392,88399999.0
2005-03-29 23:12:00,1.87391,1.874,1.87367,1.87384,61899999.0
2005-03-29 23:13:00,1.87371,1.87402,1.87355,1.87402,68399999.0
2005-03-29 23:14:00,1.87388,1.87388,1.8735,1.87371,41200000.0
2005-03-29 23:15:00,1.87364,1.87368,1.87345,1.87368,36200000.0
2005-03-29 23:16:00,1.87346,1.87369,1.87341,1.87358,98400000.0
2005-03-29 23:17:00,1.87331,1.87365,1.87331,1.87365,71800000.0
2005-03-29 23:18:00,1.87356,1.87361,1.87325,1.87328,33800000.0
2005-03-29 23:19:00,1.87343,1.8735,1.8731,1.87311,51900000.0
2005-03-29 23:20:00,1.87346,1.87353,1.87328,1.87331,69099999.0
2005-03-29 23:21:00,1.87339,1.87351,1.87322,1.87337,35300000.0
2005-03-29 23:22:00,1.87327,1.87353,1.87325,1.87341,77900000.0
2005-03-29 23:23:00,1.87336,1.87336,1.87311,1.87334,95799999.0
2005-03-29 23:24:00,1.87341,1.87349,1.87319,1.87332,139100000.0
2005-03-29 23:25:00,1.87348,1.87353,1.87312,1.87318,56099999.0
2005-03-29 23:26:00,1.87349,1.87349,1.87326,1.87327,75800000.0
2005-03-29 23:27:00,1.87325,1.87338,1.87303,1.8732,88500001.0
2005-03-29 23:28:00,1.87332,1.87345,1.87327,1.87327,39700000.0
2005-03-29 23:29:00,1.8733,1.8736,1.8733,1.87357,82400000.0
2005-03-29 23:30:00,1.87342,1.87358,1.87325,1.87353,101200000.0
2005-03-29 23:31:00,1.87334,1.87366,1.8733,1.8735,114799998.0
2005-03-29 23:32:00,1.87361,1.87371,1.8734,1.87356,62899999.0
2005-03-29 23:33:00,1.87331,1.87353,1.87331,1.87346,115299999.0
2005-03-29 23:34:00,1.87341,1.87367,1.87338,1.87354,43700000.0
2005-03-29 23:35:00,1.87354,1.87377,1.87341,1.87356,111900001.0
2005-03-29 23:36:00,1.87338,1.87362,1.87338,1.87362,59300001.0
2005-03-29 23:37:00,1.87368,1.87375,1.8735,1.87356,66800000.0
2005-03-29 23:38:00,1.87388,1.87388,1.87365,1.87379,82700002.0
2005-03-29 23:39:00,1.87379,1.87405,1.87366,1.87402,70670000.0
2005-03-29 23:40:00,1.87393,1.8741,1.87378,1.87389,44600000.0
2005-03-29 23:41:00,1.87393,1.87401,1.87376,1.87387,85700000.0
2005-03-29 23:42:00,1.87397,1.87416,1.87377,1.87403,102300000.0
2005-03-29 23:43:00,1.87411,1.87411,1.87394,1.87409,74499998.0
2005-03-29 23:44:00,1.87414,1.87414,1.87394,1.87403,42100000.0
2005-03-29 23:45:00,1.87399,1.87431,1.87398,1.87426,56600000.0
2005-03-29 23:46:00,1.87391,1.87423,1.87387,1.8741,68600000.0
2005-03-29 23:47:00,1.87401,1.87416,1.87386,1.87404,49500000.0
2005-03-29 23:48:00,1.87391,1.87418,1.87382,1.87418,113000001.0
2005-03-29 23:49:00,1.87426,1.87426,1.87385,1.87416,38000000.0
2005-03-29 23:50:00,1.87402,1.87412,1.87384,1.8739,92100000.0
2005-03-29 23:51:00,1.87384,1.87392,1.87365,1.87375,28500000.0
2005-03-29 23:52:00,1.87361,1.87389,1.87361,1.87373,32800000.0
2005-03-29 23:53:00,1.87384,1.87397,1.87373,1.87378,71899999.0
2005-03-29 23:54:00,1.8737,1.87377,1.87351,1.87351,61300000.0
2005-03-29 23:55:00,1.87349,1.87371,1.87331,1.87356,103100000.0
2005-03-29 23:56:00,1.87363,1.87376,1.87341,1.87369,99000002.0
2005-03-29 23:57:00,1.87343,1.87385,1.87332,1.87372,125199999.0
2005-03-29 23:58:00,1.8736,1.87363,1.87347,1.87355,71200000.0
2005-03-29 23:59:00,1.87356,1.87382,1.87341,1.87381,35300001.0
2005-03-30 00:00:00,1.87384,1.87388,1.87346,1.87357,70900001.0
2005-03-30 00:01:00,1.87384,1.87389,1.87348,1.87369,121499999.0
2005-03-30 00:02:00,1.87369,1.87407,1.87369,1.87393,100799999.0
2005-03-30 00:03:00,1.87384,1.87421,1.87382,1.87421,50800001.0
2005-03-30 00:04:00,1.87376,1.87418,1.87372,1.87413,37700000.0
2005-03-30 00:05:00,1.87428,1.87441,1.87398,1.87424,84799998.0
2005-03-30 00:06:00,1.87386,1.87464,1.87386,1.87464,59500002.0
2005-03-30 00:07:00,1.87449,1.87464,1.87426,1.87443,24400000.0
2005-03-30 00:08:00,1.87441,1.87462,1.87421,1.87456,117999995.0
2005-03-30 00:09:00,1.87441,1.87448,1.87424,1.87425,73999999.0
2005-03-30 00:10:00,1.87458,1.87461,1.87435,1.87455,60300000.0
2005-03-30 00:11:00,1.87444,1.87481,1.87432,1.87453,80000001.0
2005-03-30 00:12:00,1.87421,1.87465,1.87418,1.87457,72700001.0
2005-03-30 00:13:00,1.8746,1.87471,1.87448,1.8746,49600000.0
2005-03-30 00:14:00,1.87461,1.87494,1.87458,1.87478,78900000.0
2005-03-30 00:15:00,1.87483,1.87491,1.87446,1.87459,92900000.0
2005-03-30 00:16:00,1.87473,1.87473,1.87439,1.87445,99800000.0
2005-03-30 00:17:00,1.87448,1.87478,1.87448,1.87469,71699999.0
2005-03-30 00:18:00,1.87463,1.87486,1.87463,1.87479,30000000.0
2005-03-30 00:19:00,1.87501,1.87522,1.87482,1.87507,98500000.0
2005-03-30 00:20:00,1.87525,1.87542,1.87519,1.87521,45600001.0
2005-03-30 00:21:00,1.87524,1.87542,1.87514,1.87542,85299999.0
2005-03-30 00:22:00,1.87528,1.8753,1.87493,1.87513,40900000.0
2005-03-30 00:23:00,1.87528,1.87528,1.87491,1.87513,50899999.0
2005-03-30 00:24:00,1.87527,1.87527,1.87501,1.87521,93200001.0
2005-03-30 00:25:00,1.87519,1.87519,1.87499,1.87506,29900000.0
2005-03-30 00:26:00,1.87506,1.87539,1.87496,1.87503,49899999.0
2005-03-30 00:27:00,1.87516,1.87535,1.87498,1.87533,115299999.0
2005-03-30 00:28:00,1.87515,1.8752,1.87485,1.8751,134800002.0
2005-03-30 00:29:00,1.87496,1.87512,1.87483,1.87493,71600000.0
2005-03-30 00:30:00,1.87502,1.87505,1.87484,1.87496,60250000.0
2005-03-30 00:31:00,1.87489,1.87502,1.8748,1.87497,35600000.0
2005-03-30 00:32:00,1.87508,1.87515,1.87491,1.875,51699999.0
2005-03-30 00:33:00,1.87492,1.87506,1.87485,1.87506,87799999.0
2005-03-30 00:34:00,1.87506,1.87523,1.87494,1.87511,81400000.0
2005-03-30 00:35:00,1.87516,1.8752,1.87486,1.87508,68900000.0
2005-03-30 00:36:00,1.87497,1.87522,1.87497,1.87519,55800001.0
2005-03-30 00:37:00,1.87496,1.87535,1.87496,1.87511,71500000.0
2005-03-30 00:38:00,1.87521,1.87539,1.8752,1.87521,84699999.0
2005-03-30 00:39:00,1.87491,1.87536,1.87477,1.87533,100200000.0
2005-03-30 00:40:00,1.87514,1.87522,1.87498,1.87503,21700000.0
2005-03-30 00:41:00,1.87493,1.87539,1.87488,1.87511,72199999.0
2005-03-30 00:42:00,1.87481,1.87511,1.8747,1.87502,83599999.0
2005-03-30 00:43:00,1.87491,1.87514,1.87484,1.87498,118800002.0
2005-03-30 00:44:00,1.87511,1.87537,1.87502,1.87537,32700000.0
2005-03-30 00:45:00,1.87509,1.87534,1.87491,1.87532,44700000.0
2005-03-30 00:46:00,1.87534,1.87548,1.87515,1.87538,103600001.0
2005-03-30 00:47:00,1.87519,1.87546,1.87517,1.87544,68100000.0
2005-03-30 00:48:00,1.87545,1.8755,1.87485,1.87486,117400002.0
2005-03-30 00:49:00,1.87524,1.87578,1.87523,1.87561,28900000.0
2005-03-30 00:50:00,1.87561,1.87561,1.87525,1.87534,60700001.0
2005-03-30 00:51:00,1.87523,1.87537,1.87513,1.87519,85700000.0
2005-03-30 00:52:00,1.87533,1.87548,1.87522,1.87544,64999998.0
2005-03-30 00:53:00,1.87533,1.87546,1.87512,1.87515,36100000.0
2005-03-30 00:54:00,1.87517,1.8752,1.87502,1.8752,125500002.0
2005-03-30 00:55:00,1.87509,1.87516,1.87501,1.87502,31600000.0
2005-03-30 00:56:00,1.8752,1.8752,1.87494,1.875,72500001.0
2005-03-30 00:57:00,1.87529,1.87529,1.87484,1.87486,40000000.0
2005-03-30 00:58:00,1.87497,1.87501,1.87484,1.87491,48300000.0
2005-03-30 00:59:00,1.87489,1.87516,1.87483,1.87497,71500000.0
2005-03-30 01:00:00,1.87484,1.87506,1.87475,1.87481,78100000.0
2005-03-30 01:01:00,1.87492,1.87517,1.87486,1.87517,84300000.0
2005-03-30 01:02:00,1.87505,1.87514,1.87495,1.875,97199999.0
2005-03-30 01:03:00,1.87499,1.87511,1.87478,1.87511,64970000.0
2005-03-30 01:04:00,1.87495,1.87501,1.87487,1.87495,51800000.0
2005-03-30 01:05:00,1.87526,1.87544,1.87496,1.87496,54500001.0
2005-03-30 01:06:00,1.87471,1.87499,1.87471,1.87492,20900000.0
2005-03-30 01:07:00,1.87477,1.87502,1.87472,1.87481,121100000.0
2005-03-30 01:08:00,1.87474,1.87496,1.87473,1.87489,39100000.0
2005-03-30 01:09:00,1.87454,1.87499,1.87453,1.87495,60199999.0
2005-03-30 01:10:00,1.87506,1.87512,1.87483,1.87501,129300001.0
2005-03-30 01:11:00,1.87496,1.875,1.87486,1.87494,25300000.0
2005-03-30 01:12:00,1.87473,1.87478,1.87453,1.87459,139449999.0
2005-03-30 01:13:00,1.87484,1.87502,1.87472,1.87476,67399999.0
2005-03-30 01:14:00,1.87478,1.87487,1.87461,1.87486,58100000.0
2005-03-30 01:15:00,1.87488,1.87488,1.87437,1.87448,62700000.0
2005-03-30 01:16:00,1.87443,1.87456,1.87424,1.87425,71200001.0
2005-03-30 01:17:00,1.87384,1.87439,1.87384,1.87426,47600000.0
2005-03-30 01:18:00,1.87431,1.87447,1.87404,1.87411,48400000.0
2005-03-30 01:19:00,1.87379,1.87436,1.87373,1.87424,35600000.0
2005-03-30 01:20:00,1.87399,1.87425,1.8739,1.87407,67600000.0
2005-03-30 01:21:00,1.87379,1.8739,1.87363,1.87363,67900000.0
2005-03-30 01:22:00,1.87353,1.8742,1.87353,1.8738,106850000.0
2005-03-30 01:23:00,1.87383,1.87385,1.87353,1.87362,86200002.0
2005-03-30 01:24:00,1.87351,1.8737,1.87351,1.87362,57700001.0
2005-03-30 01:25:00,1.87385,1.87386,1.87369,1.87376,38000000.0
2005-03-30 01:26:00,1.87388,1.87395,1.87372,1.87375,61900000.0
2005-03-30 01:27:00,1.87374,1.87408,1.87366,1.87406,89200000.0
2005-03-30 01:28:00,1.87388,1.87406,1.87375,1.87375,100299999.0
2005-03-30 01:29:00,1.87376,1.87409,1.87372,1.87399,89399999.0
2005-03-30 01:30:00,1.87421,1.87426,1.87377,1.87409,79299999.0
2005-03-30 01:31:00,1.87416,1.87449,1.87409,1.87449,47300000.0
2005-03-30 01:32:00,1.87442,1.87495,1.87442,1.87486,65400000.0
2005-03-30 01:33:00,1.87498,1.87507,1.8746,1.87468,44100000.0
2005-03-30 01:34:00,1.87473,1.87482,1.87457,1.87461,82099998.0
2005-03-30 01:35:00,1.87501,1.87504,1.87469,1.87482,118200001.0
2005-03-30 01:36:00,1.87483,1.87496,1.87463,1.87463,35200000.0
2005-03-30 01:37:00,1.87456,1.875,1.87453,1.875,44800000.0
2005-03-30 01:38:00,1.87488,1.87496,1.87481,1.87496,61900002.0
2005-03-30 01:39:00,1.87489,1.87489,1.87427,1.87431,49099999.0
2005-03-30 01:40:00,1.87458,1.87474,1.87456,1.87474,103500000.0
2005-03-30 01:41:00,1.87454,1.87482,1.87436,1.87448,77900000.0
2005-03-30 01:42:00,1.87443,1.87465,1.87442,1.87451,131799998.0
2005-03-30 01:43:00,1.87449,1.87452,1.87416,1.8743,58600000.0
2005-03-30 01:44:00,1.87434,1.87449,1.87409,1.87429,68500000.0
2005-03-30 01:45:00,1.87446,1.87449,1.87413,1.87439,96499998.0
2005-03-30 01:46:00,1.87426,1.87436,1.87404,1.87413,100500000.0
2005-03-30 01:47:00,1.87411,1.87452,1.87407,1.87436,128400000.0
2005-03-30 01:48:00,1.87431,1.87444,1.87424,1.87444,89800000.0
2005-03-30 01:49:00,1.87444,1.87467,1.87431,1.87453,115400000.0
2005-03-30 01:50:00,1.8745,1.8746,1.87422,1.87432,35500000.0
2005-03-30 01:51:00,1.87421,1.87435,1.87399,1.87406,36000000.0
2005-03-30 01:52:00,1.87413,1.87425,1.87398,1.87404,52200000.0
2005-03-30 01:53:00,1.87426,1.87444,1.87407,1.87422,121800000.0
2005-03-30 01:54:00,1.87424,1.87485,1.8742,1.87455,117199997.0
2005-03-30 01:55:00,1.87441,1.87485,1.87433,1.87476,45900000.0
2005-03-30 01:56:00,1.87481,1.87511,1.87481,1.87509,17400000.0
2005-03-30 01:57:00,1.87506,1.87515,1.87471,1.87476,92500002.0
2005-03-30 01:58:00,1.87491,1.87501,1.87462,1.87493,96099999.0
2005-03-30 01:59:00,1.87467,1.87502,1.87462,1.87478,98000001.0
2005-03-30 02:00:00,1.87486,1.87487,1.87449,1.87453,119900002.0
2005-03-30 02:01:00,1.87469,1.87482,1.87454,1.8747,59299999.0
2005-03-30 02:02:00,1.87475,1.87488,1.87458,1.8748,90100001.0
2005-03-30 02:03:00,1.87482,1.87485,1.8747,1.87485,40300000.0
2005-03-30 02:04:00,1.87478,1.87489,1.87451,1.87451,125300002.0
2005-03-30 02:05:00,1.87463,1.87467,1.87456,1.8746,77600000.0
2005-03-30 02:06:00,1.8746,1.87488,1.8746,1.87471,75100000.0
2005-03-30 02:07:00,1.87478,1.87485,1.87436,1.8744,76999999.0
2005-03-30 02:08:00,1.87449,1.87478,1.87449,1.87475,60000001.0
2005-03-30 02:09:00,1.87482,1.87493,1.87466,1.87493,47500000.0
2005-03-30 02:10:00,1.87486,1.87503,1.87475,1.87497,81900000.0
2005-03-30 02:11:00,1.87529,1.87556,1.87491,1.87507,76500000.0
2005-03-30 02:12:00,1.87523,1.87536,1.87499,1.87513,75300000.0
2005-03-30 02:13:00,1.87533,1.87543,1.87504,1.87522,83000000.0
2005-03-30 02:14:00,1.87507,1.8753,1.87496,1.8753,79299998.0
2005-03-30 02:15:00,1.87526,1.87526,1.87495,1.87513,19600000.0
2005-03-30 02:16:00,1.87516,1.87521,1.87491,1.8751,49700000.0
2005-03-30 02:17:00,1.87521,1.87529,1.87508,1.87522,75099999.0
2005-03-30 02:18:00,1.87531,1.87531,1.8749,1.87531,103300000.0
2005-03-30 02:19:00,1.87522,1.87547,1.87515,1.87527,114199998.0
2005-03-30 02:20:00,1.87518,1.8753,1.87518,1.8753,37600000.0
2005-03-30 02:21:00,1.87512,1.87529,1.87506,1.87528,57700000.0
2005-03-30 02:22:00,1.87523,1.87546,1.87503,1.87546,94200000.0
2005-03-30 02:23:00,1.87534,1.87563,1.87534,1.87548,45400000.0
2005-03-30 02:24:00,1.87531,1.87545,1.87511,1.87519,66700000.0
2005-03-30 02:25:00,1.87479,1.87504,1.87469,1.87476,93900001.0
2005-03-30 02:26:00,1.87478,1.87493,1.87474,1.8749,68000000.0
2005-03-30 02:27:00,1.87479,1.87494,1.87465,1.8747,67499999.0
2005-03-30 02:28:00,1.87491,1.87505,1.87486,1.87486,68800000.0
2005-03-30 02:29:00,1.87493,1.87495,1.87469,1.8748,80500000.0
2005-03-30 02:30:00,1.87488,1.87488,1.87427,1.87434,139000000.0
2005-03-30 02:31:00,1.87409,1.87432,1.874,1.8742,71199998.0
2005-03-30 02:32:00,1.87399,1.87422,1.87392,1.87404,42300000.0
2005-03-30 02:33:00,1.87403,1.87423,1.87403,1.87422,59000000.0
2005-03-30 02:34:00,1.87416,1.87436,1.87394,1.87412,30100000.0
2005-03-30 02:35:00,1.87417,1.8744,1.87416,1.87428,57499999.0
2005-03-30 02:36:00,1.87433,1.87441,1.87418,1.87425,49900000.0
2005-03-30 02:37:00,1.87419,1.87422,1.874,1.87415,85499999.0
2005-03-30 02:38:00,1.87406,1.87416,1.87393,1.87407,38000000.0
2005-03-30 02:39:00,1.87424,1.87441,1.87408,1.87435,90200001.0
2005-03-30 02:40:00,1.87436,1.87446,1.87386,1.87386,51800000.0
2005-03-30 02:41:00,1.87381,1.87422,1.87377,1.87412,65300000.0
2005-03-30 02:42:00,1.87416,1.8744,1.874,1.87436,43800000.0
2005-03-30 02:43:00,1.87451,1.87464,1.87429,1.87448,45400000.0
2005-03-30 02:44:00,1.87426,1.87471,1.87426,1.87444,70700001.0
2005-03-30 02:45:00,1.87451,1.87461,1.87426,1.87428,54100001.0
2005-03-30 02:46:00,1.8744,1.87464,1.87439,1.87449,60900000.0
2005-03-30 02:47:00,1.87434,1.87453,1.87428,1.87441,80400000.0
2005-03-30 02:48:00,1.87451,1.87464,1.87435,1.87461,48300000.0
2005-03-30 02:49:00,1.87443,1.87452,1.87433,1.87433,89899999.0
2005-03-30 02:50:00,1.87446,1.87461,1.87423,1.87439,56000000.0
2005-03-30 02:51:00,1.87423,1.87446,1.87423,1.87444,57900000.0
2005-03-30 02:52:00,1.87424,1.87443,1.87418,1.87431,42200000.0
2005-03-30 02:53:00,1.87448,1.87457,1.87435,1.87443,51799999.0
2005-03-30 02:54:00,1.87483,1.87507,1.87465,1.87502,27400000.0
2005-03-30 02:55:00,1.87511,1.87552,1.87511,1.87541,69699999.0
2005-03-30 02:56:00,1.87506,1.87524,1.87474,1.87488,81099997.0
2005-03-30 02:57:00,1.87474,1.87523,1.8746,1.87506,106500000.0
2005-03-30 02:58:00,1.87508,1.87522,1.87492,1.87517,41800001.0
2005-03-30 02:59:00,1.87499,1.87542,1.87493,1.87534,104800001.0
2005-03-30 03:00:00,1.87531,1.87542,1.87526,1.87537,73700000.0
2005-03-30 03:01:00,1.87524,1.87539,1.87521,1.87524,56599999.0
2005-03-30 03:02:00,1.87496,1.87521,1.87485,1.87511,25000000.0
2005-03-30 03:03:00,1.87484,1.875,1.87471,1.875,98500001.0
2005-03-30 03:04:00,1.87491,1.87495,1.87471,1.87493,52600000.0
2005-03-30 03:05:00,1.87483,1.87501,1.87445,1.87445,47500000.0
2005-03-30 03:06:00,1.87479,1.87503,1.87463,1.8749,71800000.0
2005-03-30 03:07:00,1.87523,1.87523,1.87489,1.87495,132099999.0
2005-03-30 03:08:00,1.87506,1.87519,1.87506,1.87519,53699999.0
2005-03-30 03:09:00,1.87489,1.87517,1.87487,1.87496,129699999.0
2005-03-30 03:10:00,1.875,1.87513,1.87484,1.87484,51700000.0
2005-03-30 03:11:00,1.87482,1.87511,1.87481,1.87511,94300002.0
2005-03-30 03:12:00,1.87518,1.87527,1.87503,1.87504,86899999.0
2005-03-30 03:13:00,1.8751,1.87515,1.8748,1.87498,70900000.0
2005-03-30 03:14:00,1.87521,1.87524,1.87487,1.87524,71200000.0
2005-03-30 03:15:00,1.87523,1.87536,1.8751,1.87536,66870000.0
2005-03-30 03:16:00,1.87536,1.87552,1.87534,1.87543,135200000.0
2005-03-30 03:17:00,1.87521,1.87551,1.87517,1.87545,52899999.0
2005-03-30 03:18:00,1.87531,1.87531,1.87509,1.8752,48400001.0
2005-03-30 03:19:00,1.87528,1.87548,1.87516,1.87546,70699998.0
2005-03-30 03:20:00,1.87521,1.87537,1.87506,1.87532,65000000.0
2005-03-30 03:21:00,1.87509,1.87532,1.87504,1.87524,58400001.0
2005-03-30 03:22:00,1.87521,1.87521,1.87504,1.87504,35100000.0
2005-03-30 03:23:00,1.87533,1.87553,1.87533,1.87539,38299999.0
2005-03-30 03:24:00,1.87531,1.87549,1.87525,1.87534,71599999.0
2005-03-30 03:25:00,1.87536,1.87547,1.87525,1.87525,93799998.0
2005-03-30 03:26:00,1.87506,1.87537,1.87506,1.87532,63599999.0
2005-03-30 03:27:00,1.87545,1.87549,1.87506,1.87524,51300000.0
2005-03-30 03:28:00,1.87511,1.87543,1.87501,1.87536,97100000.0
2005-03-30 03:29:00,1.87513,1.87543,1.87505,1.87539,144699998.0
2005-03-30 03:30:00,1.87546,1.87555,1.87514,1.87525,75400000.0
2005-03-30 03:31:00,1.87528,1.87557,1.87522,1.87545,65999999.0
2005-03-30 03:32:00,1.87556,1.87568,1.87539,1.87563,123100001.0
2005-03-30 03:33:00,1.87557,1.87583,1.87549,1.87568,64400000.0
2005-03-30 03:34:00,1.87563,1.87573,1.87547,1.87561,71500000.0
2005-03-30 03:35:00,1.87556,1.87567,1.87543,1.87543,93200001.0
2005-03-30 03:36:00,1.87541,1.87553,1.87541,1.87547,33400000.0
2005-03-30 03:37:00,1.87556,1.87571,1.87546,1.87571,56000001.0
2005-03-30 03:38:00,1.87546,1.8758,1.87533,1.87572,59100000.0
2005-03-30 03:39:00,1.87572,1.87578,1.8757,1.8757,64800001.0
2005-03-30 03:40:00,1.87566,1.87601,1.87566,1.87589,54500000.0
2005-03-30 03:41:00,1.87556,1.87598,1.87544,1.87583,34600000.0
2005-03-30 03:42:00,1.87575,1.8759,1.87565,1.87566,49900000.0
2005-03-30 03:43:00,1.87558,1.87583,1.87558,1.87581,67500000.0
2005-03-30 03:44:00,1.87569,1.87583,1.87556,1.87577,104700002.0
2005-03-30 03:45:00,1.8757,1.87579,1.87562,1.87571,45700000.0
2005-03-30 03:46:00,1.87567,1.876,1.87557,1.87591,79200000.0
2005-03-30 03:47:00,1.87611,1.87631,1.87581,1.87588,26800000.0
2005-03-30 03:48:00,1.87611,1.87635,1.87606,1.87632,40500000.0
2005-03-30 03:49:00,1.87626,1.87653,1.87617,1.87653,92299998.0
2005-03-30 03:50:00,1.87621,1.87637,1.87613,1.87615,63100000.0
2005-03-30 03:51:00,1.87613,1.87648,1.87613,1.87631,79700002.0
2005-03-30 03:52:00,1.87646,1.8765,1.87617,1.87633,110499998.0
2005-03-30 03:53:00,1.87641,1.87649,1.8759,1.87593,48900000.0
2005-03-30 03:54:00,1.87593,1.87603,1.87575,1.87594,71299999.0
2005-03-30 03:55:00,1.87591,1.8762,1.87591,1.87617,59300000.0
2005-03-30 03:56:00,1.87616,1.87616,1.87591,1.87606,60000001.0
2005-03-30 03:57:00,1.8762,1.87634,1.87608,1.87634,109399998.0
2005-03-30 03:58:00,1.87594,1.87642,1.87588,1.87642,56700000.0
2005-03-30 03:59:00,1.87624,1.87638,1.87605,1.87627,47300000.0
2005-03-30 04:00:00,1.87616,1.87633,1.87606,1.87608,74300000.0
2005-03-30 04:01:00,1.87618,1.87639,1.87609,1.87609,27900000.0
2005-03-30 04:02:00,1.87626,1.87645,1.87626,1.87636,79099999.0
2005-03-30 04:03:00,1.87633,1.87641,1.87614,1.87634,94800002.0
2005-03-30 04:04:00,1.87626,1.87653,1.87624,1.87644,89199999.0
2005-03-30 04:05:00,1.87643,1.87653,1.8762,1.87652,90000000.0
2005-03-30 04:06:00,1.87638,1.87638,1.87616,1.87627,66300000.0
2005-03-30 04:07:00,1.87632,1.87663,1.87626,1.87626,59500000.0
2005-03-30 04:08:00,1.87634,1.87634,1.87601,1.87624,50800000.0
2005-03-30 04:09:00,1.87652,1.87658,1.87635,1.87657,45400000.0
2005-03-30 04:10:00,1.87649,1.87649,1.87611,1.87615,48799999.0
2005-03-30 04:11:00,1.87619,1.87634,1.8761,1.87627,47400000.0
2005-03-30 04:12:00,1.87636,1.87649,1.87625,1.87639,39000000.0
2005-03-30 04:13:00,1.87638,1.87647,1.87623,1.87623,74000000.0
2005-03-30 04:14:00,1.87635,1.87648,1.87624,1.87624,66599999.0
2005-03-30 04:15:00,1.87634,1.87672,1.8763,1.87672,25200000.0
2005-03-30 04:16:00,1.87634,1.87666,1.87633,1.87646,70200000.0
2005-03-30 04:17:00,1.87649,1.87673,1.87643,1.87665,80700001.0
2005-03-30 04:18:00,1.87688,1.8771,1.87677,1.87702,112600001.0
2005-03-30 04:19:00,1.87726,1.87741,1.87704,1.87713,66899999.0
2005-03-30 04:20:00,1.87704,1.87738,1.87704,1.87726,58100000.0
2005-03-30 04:21:00,1.87728,1.87739,1.87714,1.87718,29900000.0
2005-03-30 04:22:00,1.87716,1.87724,1.87676,1.87697,59700000.0
2005-03-30 04:23:00,1.87691,1.87712,1.87675,1.87712,71899999.0
2005-03-30 04:24:00,1.87689,1.87717,1.87684,1.87709,50500000.0
2005-03-30 04:25:00,1.87701,1.87734,1.87697,1.87703,63900000.0
2005-03-30 04:26:00,1.87691,1.87706,1.87681,1.87706,72099999.0
2005-03-30 04:27:00,1.87693,1.87695,1.87665,1.87674,37200000.0
2005-03-30 04:28:00,1.87656,1.87679,1.87645,1.87658,66799999.0
2005-03-30 04:29:00,1.87646,1.87669,1.87644,1.87662,59450001.0
2005-03-30 04:30:00,1.87642,1.8766,1.87638,1.87642,29100000.0
2005-03-30 04:31:00,1.87636,1.87667,1.87626,1.87645,119999999.0
2005-03-30 04:32:00,1.87643,1.87654,1.87626,1.87631,82299999.0
2005-03-30 04:33:00,1.87643,1.8766,1.87622,1.87622,41499999.0
2005-03-30 04:34:00,1.87649,1.87667,1.87634,1.87634,70200000.0
2005-03-30 04:35:00,1.87643,1.87676,1.87637,1.87676,55600000.0
2005-03-30 04:36:00,1.87674,1.87684,1.8766,1.87684,67199999.0
2005-03-30 04:37:00,1.87686,1.87687,1.87659,1.87673,86399999.0
2005-03-30 04:38:00,1.87684,1.877,1.87668,1.877,64000000.0
2005-03-30 04:39:00,1.87681,1.87681,1.8765,1.87662,100700000.0
2005-03-30 04:40:00,1.87666,1.87714,1.87666,1.87706,65300000.0
2005-03-30 04:41:00,1.87699,1.87699,1.8768,1.87687,72700000.0
2005-03-30 04:42:00,1.87694,1.87694,1.8767,1.87673,63600000.0
2005-03-30 04:43:00,1.87668,1.87711,1.87666,1.87711,24300000.0
2005-03-30 04:44:00,1.87683,1.87697,1.87665,1.87678,63900000.0
2005-03-30 04:45:00,1.87699,1.87702,1.8768,1.87697,72800001.0
2005-03-30 04:46:00,1.87711,1.87715,1.87671,1.87701,86900000.0
2005-03-30 04:47:00,1.87697,1.87724,1.87697,1.87712,55800000.0
2005-03-30 04:48:00,1.87721,1.87727,1.87698,1.87711,108099998.0
2005-03-30 04:49:00,1.87726,1.87731,1.87698,1.8772,103600001.0
2005-03-30 04:50:00,1.87711,1.87711,1.87678,1.87701,34700000.0
2005-03-30 04:51:00,1.87695,1.87717,1.87693,1.87713,82400002.0
2005-03-30 04:52:00,1.87676,1.87703,1.87676,1.87678,87100001.0
2005-03-30 04:53:00,1.87687,1.8772,1.87687,1.87699,140400003.0
2005-03-30 04:54:00,1.87702,1.8771,1.8769,1.87705,36800000.0
2005-03-30 04:55:00,1.87701,1.87715,1.87686,1.87691,56800000.0
2005-03-30 04:56:00,1.87688,1.87706,1.87688,1.87694,22500000.0
2005-03-30 04:57:00,1.87693,1.87701,1.87688,1.87697,46500000.0
2005-03-30 04:58:00,1.87694,1.87703,1.87692,1.87692,65799999.0
2005-03-30 04:59:00,1.8772,1.8772,1.87695,1.87706,118700001.0
2005-03-30 05:00:00,1.87718,1.87722,1.87684,1.8769,50800000.0
2005-03-30 05:01:00,1.87695,1.87711,1.87693,1.87703,81200000.0
2005-03-30 05:02:00,1.87696,1.87706,1.87681,1.87699,61599999.0
2005-03-30 05:03:00,1.87735,1.87735,1.87711,1.87719,145500000.0
2005-03-30 05:04:00,1.87743,1.87766,1.87726,1.87728,59700000.0
2005-03-30 05:05:00,1.87739,1.87758,1.87737,1.8775,127999998.0
2005-03-30 05:06:00,1.87743,1.87759,1.87732,1.87749,44100000.0
2005-03-30 05:07:00,1.87729,1.87745,1.87714,1.87727,36100000.0
2005-03-30 05:08:00,1.87721,1.87727,1.87704,1.87725,53800000.0
2005-03-30 05:09:00,1.8772,1.87735,1.8767,1.87674,47250001.0
2005-03-30 05:10:00,1.87688,1.87697,1.87674,1.87676,48100000.0
2005-03-30 05:11:00,1.87679,1.87694,1.87665,1.8768,73700001.0
2005-03-30 05:12:00,1.87723,1.87723,1.87658,1.87658,96800000.0
2005-03-30 05:13:00,1.87661,1.87685,1.87655,1.87676,97500000.0
2005-03-30 05:14:00,1.87671,1.87711,1.87671,1.87698,109500001.0
2005-03-30 05:15:00,1.87699,1.87706,1.87678,1.87688,84999998.0
2005-03-30 05:16:00,1.87694,1.87721,1.87689,1.87699,91199999.0
2005-03-30 05:17:00,1.87696,1.87715,1.87682,1.87687,46300000.0
2005-03-30 05:18:00,1.87701,1.87711,1.87682,1.87695,50700000.0
2005-03-30 05:19:00,1.87711,1.87722,1.87703,1.87707,111199999.0
2005-03-30 05:20:00,1.87701,1.87735,1.87701,1.87728,33600000.0
2005-03-30 05:21:00,1.87741,1.87751,1.87709,1.87711,77000000.0
2005-03-30 05:22:00,1.87764,1.87764,1.87714,1.87718,44700000.0
2005-03-30 05:23:00,1.87731,1.87745,1.87723,1.87735,28600000.0
2005-03-30 05:24:00,1.87734,1.8774,1.87714,1.87716,100100002.0
2005-03-30 05:25:00,1.87719,1.87738,1.87712,1.87735,49300000.0
2005-03-30 05:26:00,1.87733,1.87741,1.87718,1.87725,42100000.0
2005-03-30 05:27:00,1.87738,1.87747,1.87722,1.8774,59800001.0
2005-03-30 05:28:00,1.87727,1.87748,1.87718,1.87736,40099999.0
2005-03-30 05:29:00,1.87736,1.87753,1.87722,1.87726,72500000.0
2005-03-30 05:30:00,1.87736,1.87764,1.87736,1.87762,33200000.0
2005-03-30 05:31:00,1.87738,1.87745,1.87711,1.87724,93500000.0
2005-03-30 05:32:00,1.87754,1.87754,1.87707,1.87729,67800001.0
2005-03-30 05:33:00,1.87771,1.87779,1.87736,1.87751,64899999.0
2005-03-30 05:34:00,1.87744,1.8779,1.87738,1.87775,70400000.0
2005-03-30 05:35:00,1.87764,1.87811,1.87752,1.87811,35300000.0
2005-03-30 05:36:00,1.87782,1.87808,1.8778,1.87804,79300000.0
2005-03-30 05:37:00,1.8779,1.87839,1.8779,1.8783,95999998.0
2005-03-30 05:38:00,1.87817,1.87827,1.87806,1.87813,52200001.0
2005-03-30 05:39:00,1.87806,1.87819,1.87795,1.87799,70399999.0
2005-03-30 05:40:00,1.87786,1.87816,1.87777,1.87798,107400001.0
2005-03-30 05:41:00,1.87794,1.87806,1.87772,1.87775,45900000.0
2005-03-30 05:42:00,1.87787,1.87818,1.87787,1.87811,105900000.0
2005-03-30 05:43:00,1.87799,1.87811,1.87794,1.87803,35600000.0
2005-03-30 05:44:00,1.87816,1.8782,1.87791,1.87791,85199998.0
2005-03-30 05:45:00,1.87808,1.87816,1.87783,1.87789,88000001.0
2005-03-30 05:46:00,1.87788,1.87794,1.87723,1.87723,116400001.0
2005-03-30 05:47:00,1.87773,1.87796,1.87755,1.87796,32100000.0
2005-03-30 05:48:00,1.87826,1.87836,1.8778,1.87792,111100001.0
2005-03-30 05:49:00,1.87781,1.8779,1.8775,1.87761,109200001.0
2005-03-30 05:50:00,1.8777,1.87781,1.87746,1.87779,115100000.0
2005-03-30 05:51:00,1.87793,1.87805,1.87777,1.87801,58000000.0
2005-03-30 05:52:00,1.87806,1.87819,1.87764,1.87764,46300000.0
2005-03-30 05:53:00,1.87777,1.87797,1.8776,1.87792,22400000.0
2005-03-30 05:54:00,1.87756,1.87772,1.87751,1.87758,48000000.0
2005-03-30 05:55:00,1.87749,1.87764,1.87734,1.87745,119500002.0
2005-03-30 05:56:00,1.87748,1.87797,1.87748,1.87788,149699999.0
2005-03-30 05:57:00,1.87788,1.87793,1.87759,1.87785,62100000.0
2005-03-30 05:58:00,1.87813,1.87813,1.87768,1.87784,70900000.0
2005-03-30 05:59:00,1.87806,1.87807,1.87786,1.87786,50299999.0
2005-03-30 06:00:00,1.87795,1.87796,1.87781,1.87792,104100002.0
2005-03-30 06:01:00,1.87791,1.87795,1.87772,1.87781,26900000.0
2005-03-30 06:02:00,1.87808,1.87829,1.87789,1.878,90499999.0
2005-03-30 06:03:00,1.87798,1.87817,1.87786,1.87817,59200001.0
2005-03-30 06:04:00,1.87823,1.87828,1.87799,1.87801,98799999.0
2005-03-30 06:05:00,1.87838,1.87869,1.87813,1.87829,52100000.0
2005-03-30 06:06:00,1.87816,1.87891,1.87816,1.87881,95500002.0
2005-03-30 06:07:00,1.87869,1.87896,1.87845,1.87883,61900000.0
2005-03-30 06:08:00,1.87879,1.87918,1.87868,1.87913,45300000.0
2005-03-30 06:09:00,1.87911,1.87932,1.87886,1.87906,66900000.0
2005-03-30 06:10:00,1.87908,1.87922,1.87897,1.87919,103499999.0
2005-03-30 06:11:00,1.87925,1.87925,1.87884,1.87911,76100000.0
2005-03-30 06:12:00,1.87906,1.87934,1.87898,1.87934,71200000.0
2005-03-30 06:13:00,1.87924,1.87964,1.87921,1.87933,70299999.0
2005-03-30 06:14:00,1.87921,1.87955,1.87916,1.87951,62599999.0
2005-03-30 06:15:00,1.87936,1.88051,1.87928,1.88034,148300002.0
2005-03-30 06:16:00,1.88003,1.88036,1.87988,1.88028,119399997.0
2005-03-30 06:17:00,1.88001,1.88018,1.8798,1.88001,88200000.0
2005-03-30 06:18:00,1.88001,1.88005,1.87966,1.87976,85200000.0
2005-03-30 06:19:00,1.87956,1.87981,1.87943,1.87943,73700000.0
2005-03-30 06:20:00,1.87926,1.8794,1.87897,1.87898,129999997.0
2005-03-30 06:21:00,1.87896,1.87915,1.87892,1.87902,90600000.0
2005-03-30 06:22:00,1.87898,1.87903,1.87832,1.87843,73100001.0
2005-03-30 06:23:00,1.87857,1.87872,1.8784,1.87872,75600000.0
2005-03-30 06:24:00,1.87856,1.87901,1.87846,1.87882,91500000.0
2005-03-30 06:25:00,1.87872,1.87872,1.87848,1.87849,99799999.0
2005-03-30 06:26:00,1.87836,1.87856,1.87825,1.87834,94000000.0
2005-03-30 06:27:00,1.87816,1.87852,1.8781,1.87838,74499999.0
2005-03-30 06:28:00,1.87843,1.87858,1.87809,1.8782,43500001.0
2005-03-30 06:29:00,1.87845,1.87871,1.87831,1.87853,94500000.0
2005-03-30 06:30:00,1.87854,1.8787,1.87841,1.87863,88700000.0
2005-03-30 06:31:00,1.87846,1.87875,1.87836,1.87874,28600000.0
2005-03-30 06:32:00,1.87844,1.87876,1.87839,1.87876,50900000.0
2005-03-30 06:33:00,1.87891,1.87895,1.87868,1.87884,107200001.0
2005-03-30 06:34:00,1.87851,1.8788,1.87849,1.87849,74100000.0
2005-03-30 06:35:00,1.87844,1.87851,1.87818,1.87818,69700001.0
2005-03-30 06:36:00,1.87826,1.87839,1.87798,1.87822,104599998.0
2005-03-30 06:37:00,1.87826,1.87831,1.87813,1.87813,29900000.0
2005-03-30 06:38:00,1.87841,1.87852,1.87823,1.87835,97899998.0
2005-03-30 06:39:00,1.87829,1.87866,1.87821,1.87858,65200000.0
2005-03-30 06:40:00,1.87837,1.87856,1.8783,1.87832,130299998.0
2005-03-30 06:41:00,1.87836,1.87836,1.87808,1.87819,73900002.0
2005-03-30 06:42:00,1.87829,1.8784,1.87776,1.87789,97100000.0
2005-03-30 06:43:00,1.87808,1.87816,1.87788,1.87788,22700000.0
2005-03-30 06:44:00,1.87791,1.87818,1.87785,1.87804,102700002.0
2005-03-30 06:45:00,1.87796,1.87813,1.87778,1.87806,104800002.0
2005-03-30 06:46:00,1.87791,1.8782,1.87785,1.87818,57299998.0
2005-03-30 06:47:00,1.87821,1.8783,1.87802,1.87816,29000000.0
2005-03-30 06:48:00,1.87821,1.87841,1.87809,1.87841,89900000.0
2005-03-30 06:49:00,1.87806,1.87822,1.87793,1.87812,82900002.0
2005-03-30 06:50:00,1.87816,1.87816,1.87799,1.87811,45800001.0
2005-03-30 06:51:00,1.87813,1.87824,1.87796,1.87819,57800000.0
2005-03-30 06:52:00,1.87809,1.87834,1.87792,1.87792,50800000.0
2005-03-30 06:53:00,1.87806,1.87825,1.87801,1.87821,97999999.0
2005-03-30 06:54:00,1.87831,1.87842,1.87817,1.87831,82500000.0
2005-03-30 06:55:00,1.87828,1.87834,1.8781,1.87834,70400000.0
2005-03-30 06:56:00,1.87824,1.87847,1.87806,1.87844,34600001.0
2005-03-30 06:57:00,1.87841,1.87841,1.87809,1.87825,76000000.0
2005-03-30 06:58:00,1.87847,1.87855,1.87804,1.8783,43500000.0
2005-03-30 06:59:00,1.87848,1.87851,1.87823,1.87842,116099999.0
2005-03-30 07:00:00,1.87838,1.87838,1.87812,1.87825,42700001.0
2005-03-30 07:01:00,1.87827,1.87841,1.87813,1.87819,45900000.0
2005-03-30 07:02:00,1.87829,1.87864,1.87829,1.8785,63399999.0
2005-03-30 07:03:00,1.87839,1.87839,1.87822,1.87834,68700001.0
2005-03-30 07:04:00,1.8785,1.8786,1.87823,1.87837,103600000.0
2005-03-30 07:05:00,1.8783,1.87844,1.87824,1.87825,50400000.0
2005-03-30 07:06:00,1.87824,1.87841,1.87809,1.87822,61300001.0
2005-03-30 07:07:00,1.87819,1.8784,1.87819,1.87829,18100000.0
2005-03-30 07:08:00,1.87873,1.87875,1.87819,1.87826,143300000.0
2005-03-30 07:09:00,1.87826,1.87831,1.87814,1.87822,64500000.0
2005-03-30 07:10:00,1.87831,1.87849,1.87815,1.87849,37600000.0
2005-03-30 07:11:00,1.87819,1.87832,1.87816,1.87826,59300000.0
2005-03-30 07:12:00,1.87833,1.87841,1.87815,1.87828,41700000.0
2005-03-30 07:13:00,1.87848,1.87851,1.87815,1.8784,87599999.0
2005-03-30 07:14:00,1.87838,1.87856,1.87828,1.87843,115899998.0
2005-03-30 07:15:00,1.87846,1.8787,1.87837,1.87864,75900000.0
2005-03-30 07:16:00,1.87863,1.87873,1.87835,1.87835,98399998.0
2005-03-30 07:17:00,1.87816,1.87856,1.87807,1.87847,63600000.0
2005-03-30 07:18:00,1.87846,1.87857,1.87827,1.8784,83800000.0
2005-03-30 07:19:00,1.87819,1.87849,1.87811,1.87839,28900000.0
2005-03-30 07:20:00,1.87829,1.8786,1.87829,1.87854,71700000.0
2005-03-30 07:21:00,1.87848,1.87861,1.8783,1.87851,29100000.0
2005-03-30 07:22:00,1.87861,1.87871,1.87842,1.87854,79099999.0
2005-03-30 07:23:00,1.87851,1.87886,1.87851,1.87881,50500001.0
2005-03-30 07:24:00,1.87858,1.87877,1.87838,1.87861,55400000.0
2005-03-30 07:25:00,1.87863,1.87871,1.87842,1.8786,53799999.0
2005-03-30 07:26:00,1.87859,1.8787,1.87854,1.87854,85199999.0
2005-03-30 07:27:00,1.87829,1.87891,1.87829,1.87884,121799999.0
2005-03-30 07:28:00,1.87834,1.8785,1.87822,1.87838,80200000.0
2005-03-30 07:29:00,1.87848,1.87849,1.8783,1.87844,60699998.0
2005-03-30 07:30:00,1.87836,1.87856,1.87836,1.8784,37499999.0
2005-03-30 07:31:00,1.87829,1.87869,1.87821,1.87867,74099999.0
2005-03-30 07:32:00,1.87843,1.87857,1.87843,1.8785,68800000.0
2005-03-30 07:33:00,1.87839,1.87858,1.87836,1.87847,50000000.0
2005-03-30 07:34:00,1.87838,1.8786,1.87837,1.8786,78000002.0
2005-03-30 07:35:00,1.87851,1.87865,1.87829,1.87861,93800000.0
2005-03-30 07:36:00,1.87834,1.87848,1.87821,1.87848,60900001.0
2005-03-30 07:37:00,1.87846,1.87846,1.8781,1.87834,77300000.0
2005-03-30 07:38:00,1.87836,1.87889,1.87833,1.87867,121799999.0
2005-03-30 07:39:00,1.87868,1.87871,1.87847,1.87847,67400001.0
2005-03-30 07:40:00,1.87858,1.87867,1.8783,1.87837,72699999.0
2005-03-30 07:41:00,1.87838,1.87857,1.87827,1.87856,64000000.0
2005-03-30 07:42:00,1.87851,1.87885,1.87851,1.87856,94099999.0
2005-03-30 07:43:00,1.87832,1.87864,1.87827,1.87847,93600001.0
2005-03-30 07:44:00,1.87834,1.8788,1.87832,1.87861,83800001.0
2005-03-30 07:45:00,1.87864,1.87875,1.87858,1.87875,28800001.0
2005-03-30 07:46:00,1.87889,1.87895,1.87852,1.87867,86699997.0
2005-03-30 07:47:00,1.87855,1.87883,1.87845,1.87872,37599999.0
2005-03-30 07:48:00,1.87856,1.87881,1.87847,1.87871,67900000.0
2005-03-30 07:49:00,1.87886,1.87891,1.87859,1.87863,66199999.0
2005-03-30 07:50:00,1.87864,1.87891,1.87856,1.87875,81200000.0
2005-03-30 07:51:00,1.87898,1.87904,1.87861,1.87869,45600001.0
2005-03-30 07:52:00,1.87871,1.87881,1.87847,1.87875,125400000.0
2005-03-30 07:53:00,1.87859,1.87903,1.87852,1.87885,63199999.0
2005-03-30 07:54:00,1.87881,1.87938,1.87881,1.87931,49400000.0
2005-03-30 07:55:00,1.8793,1.8793,1.87902,1.87917,93650002.0
2005-03-30 07:56:00,1.87904,1.87953,1.87903,1.87938,63699999.0
2005-03-30 07:57:00,1.87938,1.87952,1.87925,1.87948,65000000.0
2005-03-30 07:58:00,1.87956,1.87962,1.87924,1.87925,78400001.0
2005-03-30 07:59:00,1.87934,1.87934,1.87909,1.87925,44300000.0
2005-03-30 08:00:00,1.87917,1.87934,1.87916,1.87932,43300000.0
2005-03-30 08:01:00,1.87934,1.87964,1.87924,1.87934,125200001.0
2005-03-30 08:02:00,1.87943,1.87966,1.87928,1.87934,106399999.0
2005-03-30 08:03:00,1.87958,1.87962,1.87946,1.87954,89900000.0
2005-03-30 08:04:00,1.87931,1.87942,1.87906,1.87918,78100000.0
2005-03-30 08:05:00,1.87916,1.87916,1.87823,1.87852,65200001.0
2005-03-30 08:06:00,1.87866,1.87866,1.87839,1.87859,39400000.0
2005-03-30 08:07:00,1.87839,1.87859,1.87831,1.87848,46600000.0
2005-03-30 08:08:00,1.87834,1.87848,1.87821,1.87834,76400001.0
2005-03-30 08:09:00,1.87834,1.87876,1.87834,1.87866,41000001.0
2005-03-30 08:10:00,1.87861,1.87868,1.87844,1.87852,79299999.0
2005-03-30 08:11:00,1.87834,1.87835,1.87806,1.87806,65700001.0
2005-03-30 08:12:00,1.87816,1.87829,1.87798,1.87821,86099998.0
2005-03-30 08:13:00,1.87836,1.87845,1.87819,1.87822,69300000.0
2005-03-30 08:14:00,1.87821,1.87861,1.87821,1.87856,35900000.0
2005-03-30 08:15:00,1.87856,1.87856,1.87801,1.87805,20600000.0
2005-03-30 08:16:00,1.87808,1.87814,1.87749,1.87771,79700001.0
2005-03-30 08:17:00,1.87786,1.87819,1.87777,1.878,61500000.0
2005-03-30 08:18:00,1.87798,1.87804,1.87751,1.87764,63300001.0
2005-03-30 08:19:00,1.87754,1.87789,1.87754,1.87773,67499999.0
2005-03-30 08:20:00,1.87796,1.87796,1.87775,1.87796,57900000.0
2005-03-30 08:21:00,1.87774,1.8782,1.87759,1.87805,121399997.0
2005-03-30 08:22:00,1.87799,1.87825,1.87796,1.8781,39900000.0
2005-03-30 08:23:00,1.87809,1.87889,1.87809,1.87883,93200001.0
2005-03-30 08:24:00,1.87859,1.87906,1.87841,1.87903,31069999.0
2005-03-30 08:25:00,1.87899,1.87909,1.87857,1.8787,23000000.0
2005-03-30 08:26:00,1.87882,1.87888,1.8786,1.87866,76200000.0
2005-03-30 08:27:00,1.87861,1.87913,1.87853,1.87901,31800000.0
2005-03-30 08:28:00,1.87881,1.87911,1.87881,1.87898,70000000.0
2005-03-30 08:29:00,1.87895,1.87901,1.87871,1.87877,63900000.0
2005-03-30 08:30:00,1.87891,1.87896,1.87859,1.8787,51200000.0
2005-03-30 08:31:00,1.87881,1.87896,1.87871,1.87885,56400001.0
2005-03-30 08:32:00,1.8789,1.87897,1.87868,1.87895,107100000.0
2005-03-30 08:33:00,1.87903,1.87917,1.87891,1.87901,44900001.0
2005-03-30 08:34:00,1.87909,1.87926,1.87896,1.87908,83500000.0
2005-03-30 08:35:00,1.87904,1.87912,1.87896,1.87909,58499999.0
2005-03-30 08:36:00,1.87923,1.8793,1.87905,1.87926,95000000.0
2005-03-30 08:37:00,1.87932,1.87952,1.87914,1.87922,95600002.0
2005-03-30 08:38:00,1.87938,1.87957,1.87929,1.87933,94850000.0
2005-03-30 08:39:00,1.87926,1.87957,1.87923,1.87946,95599999.0
2005-03-30 08:40:00,1.87961,1.87986,1.87945,1.87984,88100001.0
2005-03-30 08:41:00,1.87986,1.88009,1.87978,1.87988,98600000.0
2005-03-30 08:42:00,1.87991,1.88,1.87949,1.87974,80700000.0
2005-03-30 08:43:00,1.87976,1.87989,1.87958,1.87969,72200000.0
2005-03-30 08:44:00,1.87981,1.8799,1.87946,1.87955,60400000.0
2005-03-30 08:45:00,1.87984,1.87984,1.8794,1.87971,143499999.0
2005-03-30 08:46:00,1.87974,1.87986,1.8795,1.87958,67200000.0
2005-03-30 08:47:00,1.87958,1.87966,1.87933,1.87946,51200000.0
2005-03-30 08:48:00,1.87948,1.87958,1.87927,1.8793,102800000.0
2005-03-30 08:49:00,1.87904,1.87922,1.87875,1.87875,57800000.0
2005-03-30 08:50:00,1.87852,1.87881,1.87852,1.87871,85699999.0
2005-03-30 08:51:00,1.87888,1.87911,1.87867,1.87911,112100000.0
2005-03-30 08:52:00,1.87923,1.87933,1.87899,1.87908,68800001.0
2005-03-30 08:53:00,1.87923,1.87941,1.8791,1.87941,63900000.0
2005-03-30 08:54:00,1.87971,1.87986,1.87948,1.87979,67399999.0
2005-03-30 08:55:00,1.87995,1.88009,1.87991,1.87998,49599999.0
2005-03-30 08:56:00,1.87977,1.87994,1.87938,1.87938,108499997.0
2005-03-30 08:57:00,1.87936,1.87959,1.87929,1.87949,38800000.0
2005-03-30 08:58:00,1.87951,1.87959,1.87921,1.87959,73800000.0
2005-03-30 08:59:00,1.87952,1.87972,1.87931,1.87971,62200000.0
2005-03-30 09:00:00,1.8797,1.87975,1.87937,1.87937,60300000.0
2005-03-30 09:01:00,1.87959,1.87978,1.87951,1.87959,94000002.0
2005-03-30 09:02:00,1.87941,1.87956,1.87937,1.87948,98800000.0
2005-03-30 09:03:00,1.87944,1.87991,1.87941,1.87983,76700000.0
2005-03-30 09:04:00,1.87973,1.87986,1.87956,1.87961,94899998.0
2005-03-30 09:05:00,1.8797,1.87981,1.8796,1.8797,59700000.0
2005-03-30 09:06:00,1.87964,1.87978,1.87952,1.87963,80600001.0
2005-03-30 09:07:00,1.87946,1.8798,1.87934,1.87934,80599999.0
2005-03-30 09:08:00,1.87934,1.87959,1.87932,1.87935,166399998.0
2005-03-30 09:09:00,1.87916,1.87935,1.87895,1.87911,48000000.0
2005-03-30 09:10:00,1.87901,1.87934,1.87901,1.87934,86499998.0
2005-03-30 09:11:00,1.87938,1.87951,1.87906,1.87939,58700000.0
2005-03-30 09:12:00,1.87951,1.87962,1.87916,1.8792,71200001.0
2005-03-30 09:13:00,1.87922,1.87941,1.87909,1.87933,129899997.0
2005-03-30 09:14:00,1.87919,1.87969,1.87914,1.87969,114300002.0
2005-03-30 09:15:00,1.87983,1.87993,1.87966,1.87969,42500001.0
2005-03-30 09:16:00,1.87966,1.88,1.87966,1.87987,54700002.0
2005-03-30 09:17:00,1.87981,1.87993,1.87961,1.87961,128200004.0
2005-03-30 09:18:00,1.8797,1.87985,1.87935,1.87971,42300000.0
2005-03-30 09:19:00,1.87953,1.87959,1.87928,1.87931,52999999.0
2005-03-30 09:20:00,1.87913,1.87917,1.87887,1.87887,82300001.0
2005-03-30 09:21:00,1.87898,1.879,1.87875,1.87887,77300001.0
2005-03-30 09:22:00,1.87916,1.87926,1.87893,1.87901,78700001.0
2005-03-30 09:23:00,1.87917,1.87939,1.87901,1.87934,70900000.0
2005-03-30 09:24:00,1.87916,1.87946,1.87908,1.87928,32700000.0
2005-03-30 09:25:00,1.87914,1.88001,1.87914,1.87996,99100000.0
2005-03-30 09:26:00,1.88011,1.88027,1.87975,1.88024,75600001.0
2005-03-30 09:27:00,1.88038,1.88045,1.87994,1.88008,39100000.0
2005-03-30 09:28:00,1.87999,1.88028,1.87992,1.88014,52350000.0
2005-03-30 09:29:00,1.88006,1.88016,1.87986,1.87994,40100000.0
2005-03-30 09:30:00,1.87983,1.87989,1.8795,1.87965,30300000.0
2005-03-30 09:31:00,1.87966,1.87975,1.87946,1.87954,70200000.0
2005-03-30 09:32:00,1.87944,1.87972,1.87942,1.87972,38000001.0
2005-03-30 09:33:00,1.87986,1.87994,1.87957,1.87963,94500002.0
2005-03-30 09:34:00,1.87976,1.87985,1.87953,1.87958,51100000.0
2005-03-30 09:35:00,1.8797,1.8798,1.87948,1.87967,49170000.0
2005-03-30 09:36:00,1.87963,1.87976,1.87944,1.87958,57000000.0
2005-03-30 09:37:00,1.87959,1.87971,1.8795,1.87961,136800002.0
2005-03-30 09:38:00,1.87952,1.87974,1.87945,1.87967,71950000.0
2005-03-30 09:39:00,1.87952,1.88009,1.87952,1.87996,35200000.0
2005-03-30 09:40:00,1.87994,1.88009,1.8799,1.87996,76200000.0
2005-03-30 09:41:00,1.87995,1.88013,1.87962,1.88003,89400002.0
2005-03-30 09:42:00,1.88004,1.88026,1.87994,1.88001,121800001.0
2005-03-30 09:43:00,1.88014,1.88036,1.88007,1.88017,98900000.0
2005-03-30 09:44:00,1.88016,1.88048,1.88012,1.88044,65600000.0
2005-03-30 09:45:00,1.88039,1.88042,1.87992,1.88023,88600001.0
2005-03-30 09:46:00,1.88019,1.88035,1.87992,1.87992,63900000.0
2005-03-30 09:47:00,1.87966,1.87995,1.87958,1.87978,132300000.0
2005-03-30 09:48:00,1.87986,1.87991,1.87954,1.87954,97000001.0
2005-03-30 09:49:00,1.87961,1.87967,1.87934,1.87951,63600000.0
2005-03-30 09:50:00,1.87966,1.87966,1.87901,1.87913,77500000.0
2005-03-30 09:51:00,1.87914,1.87925,1.879,1.87914,63900000.0
2005-03-30 09:52:00,1.87908,1.8791,1.87874,1.87897,80200000.0
2005-03-30 09:53:00,1.87894,1.87916,1.87883,1.87899,96499999.0
2005-03-30 09:54:00,1.87915,1.87924,1.87877,1.87888,76799999.0
2005-03-30 09:55:00,1.87906,1.87906,1.87875,1.87889,41200000.0
2005-03-30 09:56:00,1.87884,1.87897,1.87871,1.87887,86899998.0
2005-03-30 09:57:00,1.87889,1.87913,1.87883,1.8791,82600000.0
2005-03-30 09:58:00,1.87904,1.87926,1.87892,1.87908,44200000.0
2005-03-30 09:59:00,1.87911,1.87931,1.87901,1.87908,73400000.0
2005-03-30 10:00:00,1.87896,1.8791,1.87885,1.87892,40100000.0
2005-03-30 10:01:00,1.87884,1.87959,1.87884,1.87955,50500000.0
2005-03-30 10:02:00,1.87973,1.87983,1.87946,1.87946,83599999.0
2005-03-30 10:03:00,1.87954,1.87967,1.87941,1.87952,42500000.0
2005-03-30 10:04:00,1.87958,1.87959,1.87913,1.87935,109399998.0
2005-03-30 10:05:00,1.87953,1.87958,1.87928,1.8793,75000002.0
2005-03-30 10:06:00,1.87929,1.87957,1.87928,1.8795,49400000.0
2005-03-30 10:07:00,1.87941,1.87964,1.87937,1.87964,117350001.0
2005-03-30 10:08:00,1.87961,1.87971,1.8794,1.87948,73600000.0
2005-03-30 10:09:00,1.87942,1.87958,1.87932,1.87956,68100000.0
2005-03-30 10:10:00,1.87951,1.87956,1.87924,1.87944,111499997.0
2005-03-30 10:11:00,1.87931,1.8795,1.87924,1.87924,145300000.0
2005-03-30 10:12:00,1.87906,1.87922,1.87895,1.87912,53799999.0
2005-03-30 10:13:00,1.87891,1.87912,1.87886,1.87888,71199999.0
2005-03-30 10:14:00,1.87878,1.87903,1.87878,1.87902,69900000.0
2005-03-30 10:15:00,1.87908,1.87909,1.87885,1.87893,81500000.0
2005-03-30 10:16:00,1.87899,1.8792,1.87891,1.87896,61000001.0
2005-03-30 10:17:00,1.87921,1.87927,1.879,1.87906,78099999.0
2005-03-30 10:18:00,1.87901,1.8792,1.87901,1.87915,54400000.0
2005-03-30 10:19:00,1.87911,1.87925,1.87901,1.87911,33400000.0
2005-03-30 10:20:00,1.87913,1.87926,1.87904,1.87921,73400001.0
2005-03-30 10:21:00,1.87916,1.87927,1.87903,1.87913,86400000.0
2005-03-30 10:22:00,1.87918,1.87927,1.87891,1.87898,47100000.0
2005-03-30 10:23:00,1.87899,1.87928,1.87893,1.87899,42600000.0
2005-03-30 10:24:00,1.87875,1.87894,1.87871,1.87893,115800000.0
2005-03-30 10:25:00,1.87887,1.87917,1.87881,1.87913,78500000.0
2005-03-30 10:26:00,1.87894,1.87927,1.87887,1.87924,35900000.0
2005-03-30 10:27:00,1.87896,1.87928,1.87895,1.8792,45200000.0
2005-03-30 10:28:00,1.87906,1.87913,1.87892,1.87896,120000001.0
2005-03-30 10:29:00,1.87896,1.87907,1.87883,1.87903,73100000.0
2005-03-30 10:30:00,1.87902,1.87914,1.87895,1.87902,114699998.0
2005-03-30 10:31:00,1.87911,1.87916,1.87887,1.8789,43800000.0
2005-03-30 10:32:00,1.87881,1.87909,1.87877,1.87899,84299999.0
2005-03-30 10:33:00,1.87883,1.87899,1.87873,1.87894,74700001.0
2005-03-30 10:34:00,1.87883,1.87909,1.87878,1.87898,76300000.0
2005-03-30 10:35:00,1.87883,1.87895,1.87875,1.8788,39899999.0
2005-03-30 10:36:00,1.87886,1.87896,1.87857,1.87865,69299999.0
2005-03-30 10:37:00,1.87871,1.87898,1.87864,1.87883,85500000.0
2005-03-30 10:38:00,1.87876,1.8788,1.87848,1.87861,47900000.0
2005-03-30 10:39:00,1.87854,1.8786,1.87836,1.87836,40000000.0
2005-03-30 10:40:00,1.87832,1.87864,1.87825,1.87864,82900000.0
2005-03-30 10:41:00,1.87853,1.87886,1.87853,1.87867,78700001.0
2005-03-30 10:42:00,1.87864,1.87882,1.87851,1.8787,53999999.0
2005-03-30 10:43:00,1.87828,1.8785,1.87771,1.87771,136800000.0
2005-03-30 10:44:00,1.87773,1.87787,1.87757,1.87773,99100001.0
2005-03-30 10:45:00,1.87792,1.87814,1.87781,1.87807,56100000.0
2005-03-30 10:46:00,1.87784,1.87807,1.8778,1.87797,32500000.0
2005-03-30 10:47:00,1.87781,1.87801,1.87765,1.87794,92299998.0
2005-03-30 10:48:00,1.87799,1.87812,1.87786,1.87805,85799999.0
2005-03-30 10:49:00,1.87813,1.8782,1.87792,1.87799,89400000.0
2005-03-30 10:50:00,1.87801,1.8784,1.87801,1.87826,111299998.0
2005-03-30 10:51:00,1.87799,1.87819,1.87787,1.87807,74600000.0
2005-03-30 10:52:00,1.8784,1.87843,1.87806,1.87813,28200000.0
2005-03-30 10:53:00,1.87804,1.87829,1.87801,1.87824,84999998.0
2005-03-30 10:54:00,1.87826,1.8783,1.8778,1.87784,69000001.0
2005-03-30 10:55:00,1.87775,1.87784,1.87744,1.87765,65600000.0
2005-03-30 10:56:00,1.87753,1.87765,1.8774,1.87751,75800000.0
2005-03-30 10:57:00,1.87757,1.87772,1.87747,1.87749,100400000.0
2005-03-30 10:58:00,1.87766,1.8778,1.87734,1.87763,141099997.0
2005-03-30 10:59:00,1.87774,1.87781,1.87745,1.87779,82700000.0
2005-03-30 11:00:00,1.87754,1.87785,1.87754,1.8777,19800000.0
2005-03-30 11:01:00,1.87794,1.87862,1.87792,1.87862,85246994.0
2005-03-30 11:02:00,1.87891,1.87894,1.87851,1.87866,78200000.0
2005-03-30 11:03:00,1.87896,1.8791,1.8787,1.87893,77999999.0
2005-03-30 11:04:00,1.87924,1.87946,1.87916,1.87925,50900000.0
2005-03-30 11:05:00,1.8794,1.88025,1.87935,1.88025,115600000.0
2005-03-30 11:06:00,1.88068,1.88093,1.88052,1.88076,42400000.0
2005-03-30 11:07:00,1.88062,1.88062,1.88011,1.88017,68600000.0
2005-03-30 11:08:00,1.88014,1.88074,1.87999,1.88065,94200002.0
2005-03-30 11:09:00,1.88096,1.88112,1.88061,1.88097,72700001.0
2005-03-30 11:10:00,1.88131,1.88163,1.88115,1.88128,89100000.0
2005-03-30 11:11:00,1.88138,1.88138,1.88112,1.8812,57400000.0
2005-03-30 11:12:00,1.88121,1.88179,1.88118,1.88166,83300000.0
2005-03-30 11:13:00,1.88154,1.88159,1.88141,1.88146,31400000.0
2005-03-30 11:14:00,1.88139,1.88237,1.88139,1.88235,141500001.0
2005-03-30 11:15:00,1.88246,1.8825,1.88187,1.88204,40900000.0
2005-03-30 11:16:00,1.88219,1.88299,1.88219,1.88299,50800000.0
2005-03-30 11:17:00,1.88281,1.88282,1.88257,1.88257,58200000.0
2005-03-30 11:18:00,1.88274,1.88279,1.88242,1.88261,50750000.0
2005-03-30 11:19:00,1.88256,1.88297,1.88246,1.88289,75500001.0
2005-03-30 11:20:00,1.88273,1.8831,1.88259,1.88299,51600000.0
2005-03-30 11:21:00,1.88288,1.88297,1.88275,1.88285,51500000.0
2005-03-30 11:22:00,1.88286,1.88299,1.88257,1.88274,87099997.0
2005-03-30 11:23:00,1.88248,1.8825,1.88226,1.88229,45600001.0
2005-03-30 11:24:00,1.88193,1.88209,1.88155,1.88193,70900000.0
2005-03-30 11:25:00,1.88172,1.88189,1.88161,1.88189,42000001.0
2005-03-30 11:26:00,1.88181,1.88188,1.88168,1.88172,43900000.0
2005-03-30 11:27:00,1.88161,1.88193,1.88154,1.88184,50800000.0
2005-03-30 11:28:00,1.88176,1.8821,1.88167,1.88194,36100000.0
2005-03-30 11:29:00,1.88184,1.88219,1.88184,1.88203,76000001.0
2005-03-30 11:30:00,1.88198,1.88205,1.88159,1.88179,119299999.0
2005-03-30 11:31:00,1.88193,1.88205,1.88164,1.8817,191000000.0
2005-03-30 11:32:00,1.88155,1.88167,1.88141,1.8816,99850002.0
2005-03-30 11:33:00,1.88153,1.88161,1.88132,1.88143,95500000.0
2005-03-30 11:34:00,1.88156,1.88156,1.88101,1.88108,47800001.0
2005-03-30 11:35:00,1.88121,1.88125,1.88089,1.88117,104799999.0
2005-03-30 11:36:00,1.88107,1.88136,1.88099,1.88128,63700000.0
2005-03-30 11:37:00,1.88109,1.88145,1.88103,1.88125,102100000.0
2005-03-30 11:38:00,1.88118,1.88125,1.88101,1.8811,76400000.0
2005-03-30 11:39:00,1.88123,1.88135,1.88106,1.88112,73700000.0
2005-03-30 11:40:00,1.88099,1.88119,1.88095,1.88102,39800001.0
2005-03-30 11:41:00,1.88086,1.88125,1.88086,1.88105,163200000.0
2005-03-30 11:42:00,1.88106,1.88122,1.88095,1.88104,75600000.0
2005-03-30 11:43:00,1.88089,1.88103,1.88082,1.88082,69400001.0
2005-03-30 11:44:00,1.88091,1.88094,1.88065,1.88083,31700000.0
2005-03-30 11:45:00,1.88103,1.88117,1.88089,1.88098,89599999.0
2005-03-30 11:46:00,1.88108,1.88115,1.8809,1.88097,72749999.0
2005-03-30 11:47:00,1.88094,1.88119,1.88081,1.8809,64200000.0
2005-03-30 11:48:00,1.88096,1.88106,1.88087,1.88101,77300000.0
2005-03-30 11:49:00,1.88099,1.88169,1.88094,1.88159,33400000.0
2005-03-30 11:50:00,1.88144,1.88155,1.8811,1.8811,53700000.0
2005-03-30 11:51:00,1.8806,1.88065,1.88015,1.88018,124899998.0
2005-03-30 11:52:00,1.88031,1.88032,1.87994,1.88006,36500000.0
2005-03-30 11:53:00,1.88011,1.88043,1.88005,1.88031,46699999.0
2005-03-30 11:54:00,1.88023,1.88033,1.87997,1.88017,127700000.0
2005-03-30 11:55:00,1.87995,1.8802,1.87961,1.87961,65800001.0
2005-03-30 11:56:00,1.87947,1.88006,1.87942,1.87994,86900000.0
2005-03-30 11:57:00,1.88003,1.8802,1.87987,1.88001,117300000.0
2005-03-30 11:58:00,1.87991,1.88068,1.87987,1.88068,93800000.0
2005-03-30 11:59:00,1.88051,1.88071,1.88034,1.88051,157700000.0
2005-03-30 12:00:00,1.88016,1.88019,1.87953,1.87989,102200000.0
2005-03-30 12:01:00,1.87971,1.87995,1.87961,1.87976,105100002.0
2005-03-30 12:02:00,1.88006,1.88045,1.88003,1.88036,79300000.0
2005-03-30 12:03:00,1.88046,1.8817,1.88046,1.88135,66700000.0
2005-03-30 12:04:00,1.88106,1.88129,1.88078,1.88078,102900001.0
2005-03-30 12:05:00,1.88078,1.88081,1.88001,1.88009,95700001.0
2005-03-30 12:06:00,1.88004,1.88004,1.8798,1.87994,70900001.0
2005-03-30 12:07:00,1.88023,1.88034,1.88,1.88021,57300000.0
2005-03-30 12:08:00,1.88019,1.88056,1.88012,1.88056,87600000.0
2005-03-30 12:09:00,1.88049,1.88053,1.8803,1.88031,58900000.0
2005-03-30 12:10:00,1.88021,1.8803,1.88002,1.88019,52600000.0
2005-03-30 12:11:00,1.88003,1.88016,1.87985,1.87998,82500000.0
2005-03-30 12:12:00,1.88008,1.88024,1.88005,1.88015,93999998.0
2005-03-30 12:13:00,1.88026,1.88042,1.88016,1.88024,53700000.0
2005-03-30 12:14:00,1.88033,1.88065,1.88021,1.88059,41600001.0
2005-03-30 12:15:00,1.88058,1.88095,1.88058,1.88084,56200000.0
2005-03-30 12:16:00,1.88067,1.88084,1.88055,1.88078,106600002.0
2005-03-30 12:17:00,1.88088,1.88088,1.88038,1.88045,29700001.0
2005-03-30 12:18:00,1.88066,1.88077,1.88052,1.8806,42100000.0
2005-03-30 12:19:00,1.88074,1.88091,1.88061,1.88083,38200000.0
2005-03-30 12:20:00,1.88106,1.88108,1.8808,1.88091,72999999.0
2005-03-30 12:21:00,1.88076,1.88115,1.88076,1.88089,65299999.0
2005-03-30 12:22:00,1.88096,1.88101,1.88063,1.88081,56100000.0
2005-03-30 12:23:00,1.88074,1.88089,1.88065,1.88076,44100000.0
2005-03-30 12:24:00,1.88091,1.88094,1.88066,1.88071,65999999.0
2005-03-30 12:25:00,1.88089,1.88094,1.88081,1.88082,36200000.0
2005-03-30 12:26:00,1.88061,1.88066,1.88046,1.88047,36500000.0
2005-03-30 12:27:00,1.88026,1.88059,1.88026,1.88059,66499999.0
2005-03-30 12:28:00,1.88059,1.88059,1.88018,1.88035,69800001.0
2005-03-30 12:29:00,1.88038,1.88042,1.8801,1.88032,106999999.0
2005-03-30 12:30:00,1.88037,1.88045,1.88008,1.8801,83800001.0
2005-03-30 12:31:00,1.88016,1.88028,1.88004,1.8802,125100001.0
2005-03-30 12:32:00,1.88021,1.88037,1.88006,1.88028,71399998.0
2005-03-30 12:33:00,1.88026,1.88026,1.87997,1.8802,48700000.0
2005-03-30 12:34:00,1.88041,1.88055,1.88013,1.88036,78500000.0
2005-03-30 12:35:00,1.88056,1.88069,1.88054,1.88067,58400000.0
2005-03-30 12:36:00,1.88064,1.88078,1.88045,1.88066,60100001.0
2005-03-30 12:37:00,1.88044,1.88067,1.88039,1.88051,82100002.0
2005-03-30 12:38:00,1.88058,1.88064,1.88016,1.88029,60300000.0
2005-03-30 12:39:00,1.88044,1.88068,1.88023,1.88034,61300000.0
2005-03-30 12:40:00,1.88043,1.88051,1.88005,1.88017,64300001.0
2005-03-30 12:41:00,1.88016,1.88039,1.88011,1.88025,25700000.0
2005-03-30 12:42:00,1.88017,1.88035,1.88,1.88011,61100000.0
2005-03-30 12:43:00,1.88001,1.88015,1.87993,1.88012,135599998.0
2005-03-30 12:44:00,1.87999,1.88014,1.8799,1.87999,66399999.0
2005-03-30 12:45:00,1.88006,1.88011,1.87984,1.87985,56100001.0
2005-03-30 12:46:00,1.87976,1.87976,1.87945,1.87947,53599999.0
2005-03-30 12:47:00,1.87922,1.87932,1.87906,1.87912,87700000.0
2005-03-30 12:48:00,1.87909,1.87919,1.87884,1.87895,79900001.0
2005-03-30 12:49:00,1.87921,1.87942,1.87898,1.87928,56100000.0
2005-03-30 12:50:00,1.87938,1.87943,1.8791,1.87929,67400001.0
2005-03-30 12:51:00,1.87908,1.87932,1.87902,1.87927,53100000.0
2005-03-30 12:52:00,1.87939,1.8795,1.87911,1.87932,76700001.0
2005-03-30 12:53:00,1.87929,1.87957,1.87922,1.87957,116700000.0
2005-03-30 12:54:00,1.87966,1.87987,1.87946,1.8796,43800000.0
2005-03-30 12:55:00,1.87983,1.88009,1.87965,1.88009,39300000.0
2005-03-30 12:56:00,1.88006,1.88017,1.87996,1.88008,91100001.0
2005-03-30 12:57:00,1.88006,1.88009,1.87985,1.87997,35400000.0
2005-03-30 12:58:00,1.88006,1.88008,1.87972,1.87983,55099999.0
2005-03-30 12:59:00,1.87981,1.88021,1.87981,1.88009,72700000.0
2005-03-30 13:00:00,1.88004,1.88046,1.87997,1.88032,90999999.0
2005-03-30 13:01:00,1.88009,1.88041,1.88002,1.88015,71700000.0
2005-03-30 13:02:00,1.88003,1.88011,1.87981,1.87981,101100002.0
2005-03-30 13:03:00,1.87984,1.88007,1.87982,1.88002,74700000.0
2005-03-30 13:04:00,1.87989,1.88014,1.87982,1.88005,67599999.0
2005-03-30 13:05:00,1.88009,1.88014,1.87988,1.87988,71200001.0
2005-03-30 13:06:00,1.88004,1.88031,1.87992,1.88019,60100000.0
2005-03-30 13:07:00,1.88023,1.88037,1.88,1.88015,81299999.0
2005-03-30 13:08:00,1.88014,1.88026,1.88003,1.88026,51700000.0
2005-03-30 13:09:00,1.88022,1.88045,1.8802,1.88033,43100000.0
2005-03-30 13:10:00,1.88039,1.8806,1.88022,1.88032,65700001.0
2005-03-30 13:11:00,1.88035,1.88051,1.88033,1.88044,74799999.0
2005-03-30 13:12:00,1.88036,1.88044,1.88019,1.88037,89100000.0
2005-03-30 13:13:00,1.88019,1.88035,1.87998,1.87998,37800000.0
2005-03-30 13:14:00,1.88003,1.88011,1.87974,1.87995,54600000.0
2005-03-30 13:15:00,1.87999,1.88028,1.87998,1.8801,84400001.0
2005-03-30 13:16:00,1.88002,1.88023,1.87995,1.88019,74999999.0
2005-03-30 13:17:00,1.88021,1.88035,1.88,1.88024,44600000.0
2005-03-30 13:18:00,1.88004,1.88033,1.87989,1.88017,55100001.0
2005-03-30 13:19:00,1.88002,1.88033,1.87997,1.88033,59000000.0
2005-03-30 13:20:00,1.88004,1.8802,1.87993,1.88016,45799999.0
2005-03-30 13:21:00,1.88022,1.88032,1.88006,1.88026,85300000.0
2005-03-30 13:22:00,1.88025,1.88035,1.88003,1.88012,62800000.0
2005-03-30 13:23:00,1.88001,1.88049,1.88001,1.88049,25400000.0
2005-03-30 13:24:00,1.88047,1.88077,1.88042,1.88067,46400000.0
2005-03-30 13:25:00,1.88071,1.88082,1.88061,1.88071,42400000.0
2005-03-30 13:26:00,1.88076,1.8808,1.88011,1.88011,73599999.0
2005-03-30 13:27:00,1.88019,1.88044,1.88007,1.8802,67800000.0
2005-03-30 13:28:00,1.88006,1.88023,1.87996,1.88002,38700000.0
2005-03-30 13:29:00,1.87994,1.88004,1.87978,1.8798,100700001.0
2005-03-30 13:30:00,1.87969,1.88002,1.87969,1.87988,73800000.0
2005-03-30 13:31:00,1.87979,1.88031,1.87971,1.88025,94999999.0
2005-03-30 13:32:00,1.88009,1.88028,1.87998,1.88003,69599998.0
2005-03-30 13:33:00,1.88009,1.8803,1.88007,1.88018,103199998.0
2005-03-30 13:34:00,1.88,1.88025,1.87998,1.88006,161300000.0
2005-03-30 13:35:00,1.88021,1.88024,1.87976,1.87985,60599999.0
2005-03-30 13:36:00,1.88011,1.88021,1.87977,1.88015,109899999.0
2005-03-30 13:37:00,1.88023,1.88025,1.87983,1.87993,45800000.0
2005-03-30 13:38:00,1.87989,1.88009,1.87986,1.87994,165199998.0
2005-03-30 13:39:00,1.88001,1.88011,1.87986,1.8799,73200001.0
2005-03-30 13:40:00,1.87984,1.87992,1.87973,1.87979,67100001.0
2005-03-30 13:41:00,1.87996,1.87996,1.8796,1.87982,84200002.0
2005-03-30 13:42:00,1.87998,1.88018,1.87967,1.87987,50899999.0
2005-03-30 13:43:00,1.88003,1.88027,1.87993,1.88015,47700000.0
2005-03-30 13:44:00,1.88004,1.88056,1.87987,1.88053,93200000.0
2005-03-30 13:45:00,1.88029,1.88058,1.88026,1.88051,97900001.0
2005-03-30 13:46:00,1.88046,1.88086,1.88036,1.88069,67400001.0
2005-03-30 13:47:00,1.88069,1.88082,1.88064,1.88064,74600001.0
2005-03-30 13:48:00,1.88071,1.88085,1.88039,1.88071,100999999.0
2005-03-30 13:49:00,1.88071,1.88082,1.88055,1.88081,74000000.0
2005-03-30 13:50:00,1.88096,1.88113,1.88079,1.88101,135650000.0
2005-03-30 13:51:00,1.88118,1.88121,1.8809,1.88106,104700000.0
2005-03-30 13:52:00,1.88104,1.88119,1.88092,1.88108,80199999.0
2005-03-30 13:53:00,1.88126,1.88148,1.88116,1.88141,68700000.0
2005-03-30 13:54:00,1.8814,1.882,1.8814,1.88177,82199999.0
2005-03-30 13:55:00,1.88176,1.88188,1.88167,1.88184,73600001.0
2005-03-30 13:56:00,1.88176,1.88196,1.8816,1.88184,48100000.0
2005-03-30 13:57:00,1.88159,1.88189,1.88155,1.88168,87299999.0
2005-03-30 13:58:00,1.88163,1.88163,1.88122,1.88126,59500001.0
2005-03-30 13:59:00,1.88138,1.8814,1.88097,1.88099,123300001.0
2005-03-30 14:00:00,1.88084,1.88126,1.88083,1.88115,89600000.0
2005-03-30 14:01:00,1.88118,1.8812,1.88081,1.88083,36000000.0
2005-03-30 14:02:00,1.88091,1.88105,1.88085,1.88087,80700000.0
2005-03-30 14:03:00,1.88079,1.88098,1.88053,1.88077,107900000.0
2005-03-30 14:04:00,1.8807,1.88074,1.88047,1.88067,104499999.0
2005-03-30 14:05:00,1.88061,1.88081,1.88061,1.88077,81000001.0
2005-03-30 14:06:00,1.88051,1.88078,1.88035,1.88066,36500000.0
2005-03-30 14:07:00,1.88051,1.881,1.88048,1.88099,59699998.0
2005-03-30 14:08:00,1.88104,1.88176,1.88091,1.88164,71300000.0
2005-03-30 14:09:00,1.88166,1.88195,1.88152,1.88176,95599999.0
2005-03-30 14:10:00,1.88124,1.88185,1.88124,1.88165,70200000.0
2005-03-30 14:11:00,1.88146,1.88181,1.88141,1.88169,66300000.0
2005-03-30 14:12:00,1.88161,1.88201,1.88155,1.88181,70500000.0
2005-03-30 14:13:00,1.88196,1.88207,1.88176,1.88204,81299998.0
2005-03-30 14:14:00,1.88191,1.88219,1.88191,1.88212,59900000.0
2005-03-30 14:15:00,1.88209,1.8822,1.88186,1.8822,137399999.0
2005-03-30 14:16:00,1.88243,1.88251,1.88211,1.88231,67350000.0
2005-03-30 14:17:00,1.88235,1.88241,1.88212,1.88212,44900000.0
2005-03-30 14:18:00,1.88231,1.88242,1.8819,1.8819,54599999.0
2005-03-30 14:19:00,1.88186,1.88208,1.88177,1.88187,66900000.0
2005-03-30 14:20:00,1.88206,1.8826,1.88193,1.88252,92300000.0
2005-03-30 14:21:00,1.88254,1.88264,1.88207,1.88228,65800000.0
2005-03-30 14:22:00,1.8823,1.8825,1.88199,1.88201,77599999.0
2005-03-30 14:23:00,1.88204,1.88238,1.88204,1.88217,75299999.0
2005-03-30 14:24:00,1.88211,1.8822,1.88175,1.88183,41200000.0
2005-03-30 14:25:00,1.88199,1.8828,1.88199,1.88241,106100002.0
2005-03-30 14:26:00,1.88268,1.88268,1.88209,1.88222,33499999.0
2005-03-30 14:27:00,1.88214,1.88238,1.88195,1.88195,67700001.0
2005-03-30 14:28:00,1.88198,1.88211,1.88163,1.8818,66799999.0
2005-03-30 14:29:00,1.88179,1.88184,1.88158,1.88179,61099999.0
2005-03-30 14:30:00,1.88183,1.88188,1.88159,1.88167,124900000.0
2005-03-30 14:31:00,1.88166,1.88175,1.88151,1.88151,125600000.0
2005-03-30 14:32:00,1.88156,1.8816,1.88131,1.88131,74400001.0
2005-03-30 14:33:00,1.88123,1.88143,1.88109,1.8813,45400000.0
2005-03-30 14:34:00,1.88126,1.88184,1.88125,1.88184,49300000.0
2005-03-30 14:35:00,1.88191,1.88213,1.88173,1.88209,60100001.0
2005-03-30 14:36:00,1.88209,1.88245,1.88191,1.88233,25600000.0
2005-03-30 14:37:00,1.88225,1.88243,1.88208,1.88208,52700000.0
2005-03-30 14:38:00,1.88221,1.88221,1.882,1.88203,79200000.0
2005-03-30 14:39:00,1.88199,1.88216,1.88187,1.88208,35200000.0
2005-03-30 14:40:00,1.88233,1.88244,1.88219,1.88244,65400001.0
2005-03-30 14:41:00,1.88241,1.88316,1.88239,1.88309,74499999.0
2005-03-30 14:42:00,1.88296,1.88307,1.8823,1.8823,84300001.0
2005-03-30 14:43:00,1.88238,1.88239,1.88204,1.88226,84900001.0
2005-03-30 14:44:00,1.88204,1.88225,1.88188,1.88197,55899999.0
2005-03-30 14:45:00,1.88189,1.88201,1.88181,1.88194,60000000.0
2005-03-30 14:46:00,1.88176,1.88213,1.88168,1.88197,74550000.0
2005-03-30 14:47:00,1.88191,1.88198,1.88165,1.88184,64800001.0
2005-03-30 14:48:00,1.88193,1.88201,1.88177,1.88185,124199999.0
2005-03-30 14:49:00,1.88177,1.88197,1.88176,1.88187,32800000.0
2005-03-30 14:50:00,1.88203,1.88213,1.88184,1.88193,76200000.0
2005-03-30 14:51:00,1.88198,1.88204,1.88171,1.8819,95599998.0
2005-03-30 14:52:00,1.88184,1.88215,1.88178,1.88214,62600000.0
2005-03-30 14:53:00,1.88196,1.88227,1.88187,1.88221,118699999.0
2005-03-30 14:54:00,1.88214,1.88224,1.88201,1.88211,22400000.0
2005-03-30 14:55:00,1.88189,1.88221,1.88182,1.88202,51300000.0
2005-03-30 14:56:00,1.88196,1.88196,1.88156,1.88177,76699998.0
2005-03-30 14:57:00,1.88154,1.8818,1.88142,1.88146,93899998.0
2005-03-30 14:58:00,1.88113,1.88137,1.881,1.88121,38700000.0
2005-03-30 14:59:00,1.88114,1.88126,1.88098,1.881,56999999.0
2005-03-30 15:00:00,1.88118,1.88123,1.88078,1.88097,121699999.0
2005-03-30 15:01:00,1.88076,1.88083,1.88061,1.88061,57100000.0
2005-03-30 15:02:00,1.88061,1.88073,1.88056,1.88063,52100000.0
2005-03-30 15:03:00,1.88072,1.88094,1.88072,1.88094,37300000.0
2005-03-30 15:04:00,1.88085,1.88101,1.88073,1.881,55400000.0
2005-03-30 15:05:00,1.88094,1.88107,1.88079,1.88102,174899995.0
2005-03-30 15:06:00,1.88109,1.88121,1.8808,1.88097,89000001.0
2005-03-30 15:07:00,1.88096,1.88108,1.88076,1.88088,105400001.0
2005-03-30 15:08:00,1.88103,1.88115,1.88077,1.88085,42299999.0
2005-03-30 15:09:00,1.88094,1.88112,1.88079,1.88101,77100000.0
2005-03-30 15:10:00,1.88091,1.88091,1.88063,1.88071,43300000.0
2005-03-30 15:11:00,1.88071,1.88093,1.88064,1.88073,126699996.0
2005-03-30 15:12:00,1.88066,1.88074,1.8805,1.8807,88399999.0
2005-03-30 15:13:00,1.88066,1.88095,1.88063,1.88077,49500000.0
2005-03-30 15:14:00,1.88083,1.8809,1.88062,1.88074,21600000.0
2005-03-30 15:15:00,1.88066,1.88081,1.88054,1.88058,43400000.0
2005-03-30 15:16:00,1.88041,1.88082,1.88035,1.88077,82599999.0
2005-03-30 15:17:00,1.88049,1.88078,1.88043,1.88062,106999999.0
2005-03-30 15:18:00,1.88041,1.88056,1.88006,1.88033,66570000.0
2005-03-30 15:19:00,1.88005,1.88039,1.87995,1.88001,80400000.0
2005-03-30 15:20:00,1.87986,1.8801,1.87978,1.88004,75200001.0
2005-03-30 15:21:00,1.87998,1.87998,1.87973,1.87985,58349999.0
2005-03-30 15:22:00,1.87984,1.88017,1.87984,1.88014,48900000.0
2005-03-30 15:23:00,1.88018,1.8802,1.88002,1.88014,85000001.0
2005-03-30 15:24:00,1.88004,1.88019,1.87986,1.88013,49200000.0
2005-03-30 15:25:00,1.88013,1.88013,1.87972,1.87984,69800000.0
2005-03-30 15:26:00,1.88003,1.88011,1.87983,1.87993,45999999.0
2005-03-30 15:27:00,1.87996,1.88023,1.87985,1.88011,79100000.0
2005-03-30 15:28:00,1.87999,1.88022,1.87983,1.87995,81800000.0
2005-03-30 15:29:00,1.87984,1.88001,1.87972,1.87986,89300002.0
2005-03-30 15:30:00,1.87966,1.88042,1.87962,1.8802,63800000.0
2005-03-30 15:31:00,1.88031,1.88033,1.87995,1.88014,66300000.0
2005-03-30 15:32:00,1.88049,1.88093,1.8803,1.88084,95700000.0
2005-03-30 15:33:00,1.88111,1.88117,1.88088,1.88105,38100000.0
2005-03-30 15:34:00,1.88104,1.88131,1.88093,1.88128,74800001.0
2005-03-30 15:35:00,1.8814,1.8814,1.88083,1.88089,68600001.0
2005-03-30 15:36:00,1.88077,1.88139,1.88072,1.88135,134799999.0
2005-03-30 15:37:00,1.88123,1.88151,1.88106,1.88136,49300000.0
2005-03-30 15:38:00,1.88128,1.88146,1.88114,1.88117,71600001.0
2005-03-30 15:39:00,1.88116,1.882,1.88113,1.88196,68000000.0
2005-03-30 15:40:00,1.88171,1.88227,1.88168,1.88218,84300002.0
2005-03-30 15:41:00,1.88201,1.88229,1.8818,1.88183,57800000.0
2005-03-30 15:42:00,1.88183,1.88193,1.88143,1.88183,83199999.0
2005-03-30 15:43:00,1.88163,1.88185,1.88147,1.88149,56000001.0
2005-03-30 15:44:00,1.8812,1.8815,1.88103,1.88148,83699999.0
2005-03-30 15:45:00,1.88123,1.88215,1.88123,1.88213,104100001.0
2005-03-30 15:46:00,1.88206,1.88269,1.88203,1.88263,29800000.0
2005-03-30 15:47:00,1.88253,1.8827,1.8818,1.8818,107699999.0
2005-03-30 15:48:00,1.88196,1.88196,1.8814,1.88147,79899999.0
2005-03-30 15:49:00,1.88145,1.88216,1.88142,1.88213,50800000.0
2005-03-30 15:50:00,1.88213,1.88223,1.88187,1.88208,71200000.0
2005-03-30 15:51:00,1.88209,1.88222,1.8819,1.88215,66600000.0
2005-03-30 15:52:00,1.88192,1.88224,1.88187,1.88211,100699999.0
2005-03-30 15:53:00,1.88206,1.88227,1.88191,1.88209,68500000.0
2005-03-30 15:54:00,1.88179,1.88183,1.88159,1.88159,35200000.0
2005-03-30 15:55:00,1.88144,1.88154,1.88132,1.88152,86800000.0
2005-03-30 15:56:00,1.88153,1.88202,1.88153,1.88179,71699999.0
2005-03-30 15:57:00,1.88193,1.88207,1.88165,1.88191,80000000.0
2005-03-30 15:58:00,1.88184,1.88188,1.88167,1.88174,67500000.0
2005-03-30 15:59:00,1.88167,1.88196,1.88162,1.8818,86300002.0
2005-03-30 16:00:00,1.88183,1.88183,1.8812,1.88133,119199998.0
2005-03-30 16:01:00,1.88126,1.88151,1.88101,1.88128,91199999.0
2005-03-30 16:02:00,1.88126,1.88175,1.88117,1.88173,91070001.0
2005-03-30 16:03:00,1.88186,1.88199,1.88166,1.88188,36800000.0
2005-03-30 16:04:00,1.88231,1.88291,1.88225,1.88291,84000000.0
2005-03-30 16:05:00,1.88283,1.88312,1.88272,1.88299,47799999.0
2005-03-30 16:06:00,1.88316,1.88323,1.88274,1.88274,88999999.0
2005-03-30 16:07:00,1.88258,1.88347,1.88258,1.88347,66699998.0
2005-03-30 16:08:00,1.88406,1.88419,1.88368,1.88368,88500002.0
2005-03-30 16:09:00,1.88374,1.8838,1.88312,1.88322,116500002.0
2005-03-30 16:10:00,1.88328,1.88342,1.88318,1.88324,45100000.0
2005-03-30 16:11:00,1.88314,1.88314,1.88293,1.8831,45400000.0
2005-03-30 16:12:00,1.88304,1.88347,1.88304,1.88347,34700000.0
2005-03-30 16:13:00,1.88354,1.88378,1.88332,1.88332,81499999.0
2005-03-30 16:14:00,1.88331,1.88355,1.88329,1.88355,37300001.0
2005-03-30 16:15:00,1.88361,1.88361,1.88335,1.88351,61100000.0
2005-03-30 16:16:00,1.88345,1.88366,1.88307,1.88308,81600000.0
2005-03-30 16:17:00,1.88338,1.88345,1.88324,1.88336,134000000.0
2005-03-30 16:18:00,1.88343,1.88353,1.88315,1.88338,66700000.0
2005-03-30 16:19:00,1.88349,1.88377,1.88342,1.88355,95300001.0
2005-03-30 16:20:00,1.88363,1.88363,1.88303,1.88311,103200001.0
2005-03-30 16:21:00,1.88316,1.88336,1.88302,1.88324,105499996.0
2005-03-30 16:22:00,1.88306,1.88323,1.88296,1.88318,64500001.0
2005-03-30 16:23:00,1.88308,1.88324,1.88286,1.88313,77300000.0
2005-03-30 16:24:00,1.88321,1.88378,1.88321,1.88358,57600000.0
2005-03-30 16:25:00,1.88348,1.88374,1.88336,1.88351,74600001.0
2005-03-30 16:26:00,1.88343,1.88357,1.88323,1.88352,81100001.0
2005-03-30 16:27:00,1.88363,1.8837,1.88324,1.88325,32000000.0
2005-03-30 16:28:00,1.8832,1.88325,1.88277,1.88286,126500000.0
2005-03-30 16:29:00,1.88269,1.88315,1.88263,1.88311,94599999.0
2005-03-30 16:30:00,1.88294,1.88321,1.88294,1.88312,53100000.0
2005-03-30 16:31:00,1.88291,1.88319,1.88291,1.88318,79199999.0
2005-03-30 16:32:00,1.88318,1.88322,1.88271,1.88275,84500001.0
2005-03-30 16:33:00,1.88259,1.88284,1.88245,1.88264,100499998.0
2005-03-30 16:34:00,1.88253,1.88261,1.88231,1.88247,56300000.0
2005-03-30 16:35:00,1.88243,1.88251,1.88231,1.88246,115500002.0
2005-03-30 16:36:00,1.88214,1.88232,1.88201,1.88201,61899998.0
2005-03-30 16:37:00,1.88189,1.88222,1.88182,1.88222,70299999.0
2005-03-30 16:38:00,1.88211,1.88228,1.88202,1.88224,94100000.0
2005-03-30 16:39:00,1.88194,1.88234,1.88194,1.88224,60800000.0
2005-03-30 16:40:00,1.88228,1.88229,1.88187,1.88187,75900000.0
2005-03-30 16:41:00,1.88161,1.88203,1.88161,1.88181,47700000.0
2005-03-30 16:42:00,1.88201,1.88234,1.88201,1.88227,78299999.0
2005-03-30 16:43:00,1.88229,1.88235,1.88208,1.88208,93199998.0
2005-03-30 16:44:00,1.88213,1.88226,1.8819,1.88195,91099998.0
2005-03-30 16:45:00,1.88194,1.88219,1.88191,1.88219,96000003.0
2005-03-30 16:46:00,1.88204,1.88219,1.88191,1.88191,111900001.0
2005-03-30 16:47:00,1.88198,1.88212,1.88176,1.88186,98799999.0
2005-03-30 16:48:00,1.88186,1.88207,1.88172,1.88191,86799999.0
2005-03-30 16:49:00,1.88184,1.88203,1.88176,1.88187,45300000.0
2005-03-30 16:50:00,1.88179,1.88192,1.88169,1.88181,55800000.0
2005-03-30 16:51:00,1.88181,1.88185,1.88156,1.88169,80300000.0
2005-03-30 16:52:00,1.88181,1.88189,1.88154,1.88189,55400000.0
2005-03-30 16:53:00,1.88183,1.88212,1.88175,1.88212,50200000.0
2005-03-30 16:54:00,1.88204,1.88217,1.88186,1.88189,46900000.0
2005-03-30 16:55:00,1.88203,1.88212,1.88188,1.88206,52900000.0
2005-03-30 16:56:00,1.88223,1.88239,1.88213,1.88213,76000000.0
2005-03-30 16:57:00,1.88251,1.88285,1.88239,1.88285,36100000.0
2005-03-30 16:58:00,1.88276,1.88299,1.88265,1.88272,87299999.0
2005-03-30 16:59:00,1.88266,1.88282,1.88261,1.88278,66599999.0
2005-03-30 17:00:00,1.88264,1.8832,1.88264,1.88277,90699998.0
2005-03-30 17:01:00,1.88257,1.88271,1.88245,1.8826,91399999.0
2005-03-30 17:02:00,1.88256,1.88304,1.88248,1.88296,79600002.0
2005-03-30 17:03:00,1.88286,1.88302,1.88275,1.88292,60900001.0
2005-03-30 17:04:00,1.88278,1.88313,1.88278,1.88295,42199999.0
2005-03-30 17:05:00,1.88259,1.8828,1.88244,1.88248,61050000.0
2005-03-30 17:06:00,1.88222,1.88253,1.88222,1.88253,45900000.0
2005-03-30 17:07:00,1.88263,1.88271,1.88243,1.88247,104700000.0
2005-03-30 17:08:00,1.88249,1.88249,1.88215,1.8822,90199999.0
2005-03-30 17:09:00,1.88234,1.88251,1.88213,1.88213,87099999.0
2005-03-30 17:10:00,1.88221,1.88223,1.88194,1.88194,56200000.0
2005-03-30 17:11:00,1.88193,1.88219,1.88193,1.88219,125700000.0
2005-03-30 17:12:00,1.88214,1.88229,1.88205,1.8822,135399999.0
2005-03-30 17:13:00,1.88203,1.88222,1.88184,1.88216,71800000.0
2005-03-30 17:14:00,1.88197,1.88224,1.88186,1.88206,55800000.0
2005-03-30 17:15:00,1.88194,1.88211,1.88176,1.88189,93899998.0
2005-03-30 17:16:00,1.88211,1.88233,1.88202,1.88217,58699999.0
2005-03-30 17:17:00,1.88206,1.88219,1.88189,1.88209,77599999.0
2005-03-30 17:18:00,1.88203,1.88216,1.88189,1.88196,63799999.0
2005-03-30 17:19:00,1.88209,1.88236,1.88201,1.88235,83099999.0
2005-03-30 17:20:00,1.88214,1.88234,1.88206,1.88219,87700001.0
2005-03-30 17:21:00,1.88235,1.88246,1.88219,1.88246,111299999.0
2005-03-30 17:22:00,1.88263,1.88292,1.88263,1.88292,23300000.0
2005-03-30 17:23:00,1.88292,1.88311,1.88291,1.88311,69699999.0
2005-03-30 17:24:00,1.88318,1.88336,1.8831,1.88329,39700000.0
2005-03-30 17:25:00,1.88355,1.8839,1.88355,1.88387,34200000.0
2005-03-30 17:26:00,1.88396,1.88419,1.88392,1.88406,64800000.0
2005-03-30 17:27:00,1.88426,1.88442,1.88391,1.88393,52700000.0
2005-03-30 17:28:00,1.88416,1.88416,1.88373,1.88381,79500001.0
2005-03-30 17:29:00,1.88373,1.88385,1.88326,1.88326,33600000.0
2005-03-30 17:30:00,1.88318,1.88338,1.88316,1.88334,67700001.0
2005-03-30 17:31:00,1.88316,1.88356,1.88316,1.88323,104800002.0
2005-03-30 17:32:00,1.88327,1.88349,1.88317,1.88323,153999999.0
2005-03-30 17:33:00,1.88314,1.88326,1.88293,1.88323,86099999.0
2005-03-30 17:34:00,1.88316,1.88321,1.88292,1.88302,59200000.0
2005-03-30 17:35:00,1.88314,1.88322,1.88308,1.88315,102400000.0
2005-03-30 17:36:00,1.88321,1.88323,1.88305,1.88323,53899999.0
2005-03-30 17:37:00,1.88328,1.88367,1.88326,1.88367,78000000.0
2005-03-30 17:38:00,1.88351,1.88367,1.88331,1.88341,90099997.0
2005-03-30 17:39:00,1.88327,1.88352,1.88321,1.88346,32800000.0
2005-03-30 17:40:00,1.88339,1.88339,1.88313,1.88324,59200000.0
2005-03-30 17:41:00,1.88323,1.88325,1.8829,1.8829,50200000.0
2005-03-30 17:42:00,1.88296,1.88311,1.88292,1.88297,74399999.0
2005-03-30 17:43:00,1.88283,1.88283,1.88241,1.88256,45400001.0
2005-03-30 17:44:00,1.88256,1.8826,1.88237,1.88239,76400000.0
2005-03-30 17:45:00,1.88241,1.88246,1.88222,1.88228,24700000.0
2005-03-30 17:46:00,1.88231,1.88241,1.88217,1.88236,97000000.0
2005-03-30 17:47:00,1.88238,1.88239,1.8821,1.8823,39700000.0
2005-03-30 17:48:00,1.88233,1.88246,1.88218,1.88237,84400000.0
2005-03-30 17:49:00,1.88223,1.88231,1.88197,1.88204,25100000.0
2005-03-30 17:50:00,1.88217,1.88239,1.88211,1.8823,52500000.0
2005-03-30 17:51:00,1.88219,1.8823,1.88208,1.88215,53200000.0
2005-03-30 17:52:00,1.88206,1.88221,1.88196,1.88203,72000000.0
2005-03-30 17:53:00,1.88203,1.8821,1.88167,1.88189,86799998.0
2005-03-30 17:54:00,1.88198,1.88214,1.88186,1.88209,113299999.0
2005-03-30 17:55:00,1.88226,1.88231,1.8821,1.8821,76699999.0
2005-03-30 17:56:00,1.88191,1.88199,1.88174,1.88186,84099999.0
2005-03-30 17:57:00,1.88196,1.88206,1.88185,1.88206,53800001.0
2005-03-30 17:58:00,1.88203,1.8821,1.88142,1.88143,37200000.0
2005-03-30 17:59:00,1.88136,1.88157,1.88121,1.88149,76199999.0
2005-03-30 18:00:00,1.88163,1.88192,1.88148,1.88192,144700001.0
2005-03-30 18:01:00,1.88191,1.88243,1.88184,1.88239,966499999.0
2005-03-30 18:02:00,1.88239,1.8825,1.88205,1.88241,1000599997.0
2005-03-30 18:03:00,1.88232,1.88244,1.88199,1.88205,1391919999.0
2005-03-30 18:04:00,1.88209,1.88222,1.88188,1.88205,930099996.0
2005-03-30 18:05:00,1.88206,1.88244,1.88201,1.88234,1086599998.0
2005-03-30 18:06:00,1.88234,1.88239,1.88205,1.88213,1038000004.0
2005-03-30 18:07:00,1.88211,1.88235,1.88189,1.88212,1260400003.0
2005-03-30 18:08:00,1.88221,1.88233,1.88184,1.88208,1217899999.0
2005-03-30 18:09:00,1.88205,1.88219,1.88169,1.88174,567499999.0
2005-03-30 18:10:00,1.88188,1.88191,1.88148,1.88153,797300003.0
2005-03-30 18:11:00,1.88147,1.88167,1.881,1.88106,542499998.0
2005-03-30 18:12:00,1.8811,1.88116,1.88071,1.88101,692500005.0
2005-03-30 18:13:00,1.88108,1.88149,1.88085,1.88108,538399998.0
2005-03-30 18:14:00,1.88105,1.88119,1.88088,1.88105,686099999.0
2005-03-30 18:15:00,1.88108,1.88123,1.88051,1.88059,892000003.0
2005-03-30 18:16:00,1.88069,1.88085,1.88036,1.88051,915300001.0
2005-03-30 18:17:00,1.88056,1.88086,1.8804,1.88073,478550000.0
2005-03-30 18:18:00,1.88075,1.88102,1.88061,1.88076,700100001.0
2005-03-30 18:19:00,1.88089,1.88103,1.88066,1.88066,490199998.0
2005-03-30 18:20:00,1.8808,1.88121,1.88076,1.88101,602800007.0
2005-03-30 18:21:00,1.88103,1.88123,1.88076,1.88106,792800002.0
2005-03-30 18:22:00,1.88121,1.88143,1.88109,1.88118,469100000.0
2005-03-30 18:23:00,1.88111,1.8816,1.88111,1.88141,717399997.0
2005-03-30 18:24:00,1.88146,1.88196,1.88137,1.88168,760299997.0
2005-03-30 18:25:00,1.88171,1.88195,1.88155,1.88173,701399996.0
2005-03-30 18:26:00,1.88172,1.88172,1.88139,1.8816,539999998.0
2005-03-30 18:27:00,1.88146,1.88146,1.88063,1.88109,759000000.0
2005-03-30 18:28:00,1.88107,1.88113,1.88058,1.88073,355049997.0
2005-03-30 18:29:00,1.8808,1.88125,1.88042,1.88107,937070001.0
2005-03-30 18:30:00,1.88101,1.8811,1.88018,1.88018,684850003.0
2005-03-30 18:31:00,1.88011,1.88011,1.87938,1.87966,466050004.0
2005-03-30 18:32:00,1.87953,1.88047,1.87935,1.88038,357900000.0
2005-03-30 18:33:00,1.88047,1.88074,1.88009,1.88062,655449999.0
2005-03-30 18:34:00,1.88077,1.8809,1.88065,1.88071,485200001.0
2005-03-30 18:35:00,1.88034,1.881,1.88034,1.88062,474300000.0
2005-03-30 18:36:00,1.88075,1.88087,1.8804,1.88084,89599999.0
2005-03-30 18:37:00,1.88083,1.8809,1.88024,1.88059,97000001.0
2005-03-30 18:38:00,1.88045,1.88078,1.87997,1.88069,203200000.0
2005-03-30 18:39:00,1.88068,1.88104,1.88064,1.88099,225200003.0
2005-03-30 18:40:00,1.88075,1.88081,1.88041,1.88056,304999999.0
2005-03-30 18:41:00,1.88056,1.88095,1.88043,1.88045,396399998.0
2005-03-30 18:42:00,1.88065,1.88115,1.88061,1.88103,118200001.0
2005-03-30 18:43:00,1.881,1.88129,1.88065,1.88065,105200000.0
2005-03-30 18:44:00,1.88083,1.88109,1.88067,1.88084,355999999.0
2005-03-30 18:45:00,1.88092,1.88112,1.88064,1.88106,232099998.0
2005-03-30 18:46:00,1.88094,1.88128,1.88083,1.88105,206800002.0
2005-03-30 18:47:00,1.88104,1.8812,1.88072,1.88088,194799999.0
2005-03-30 18:48:00,1.88068,1.88075,1.88049,1.88058,348700000.0
2005-03-30 18:49:00,1.88071,1.88075,1.88037,1.8805,72100001.0
2005-03-30 18:50:00,1.88059,1.88069,1.88025,1.88041,171000001.0
2005-03-30 18:51:00,1.88046,1.8805,1.88029,1.8804,442000001.0
2005-03-30 18:52:00,1.88043,1.88059,1.88025,1.88053,602099999.0
2005-03-30 18:53:00,1.88036,1.8806,1.88015,1.8804,421169997.0
2005-03-30 18:54:00,1.88041,1.88066,1.88023,1.88048,224200001.0
2005-03-30 18:55:00,1.88031,1.88034,1.87977,1.88015,665046992.0
2005-03-30 18:56:00,1.88021,1.88066,1.8802,1.88066,235499999.0
2005-03-30 18:57:00,1.88063,1.88072,1.88037,1.88066,433600000.0
2005-03-30 18:58:00,1.88069,1.8808,1.88033,1.88063,508099997.0
2005-03-30 18:59:00,1.88061,1.88089,1.88038,1.88082,551300002.0
2005-03-30 19:00:00,1.88072,1.881,1.88035,1.88041,251799994.0
2005-03-30 19:01:00,1.88036,1.88053,1.88027,1.88031,106700000.0
2005-03-30 19:02:00,1.8803,1.88067,1.88024,1.88051,342800001.0
2005-03-30 19:03:00,1.88046,1.8807,1.88036,1.88057,553500002.0
2005-03-30 19:04:00,1.88059,1.88102,1.88017,1.88087,293699994.0
2005-03-30 19:05:00,1.88086,1.88103,1.88067,1.8809,133699999.0
2005-03-30 19:06:00,1.88093,1.88116,1.88067,1.88109,541900000.0
2005-03-30 19:07:00,1.88108,1.88115,1.88077,1.88105,346599998.0
2005-03-30 19:08:00,1.88094,1.88104,1.88073,1.88091,516699999.0
2005-03-30 19:09:00,1.8809,1.8809,1.88058,1.88064,338500000.0
2005-03-30 19:10:00,1.88055,1.88067,1.88034,1.88043,438400002.0
2005-03-30 19:11:00,1.88024,1.8806,1.88014,1.88026,107400000.0
2005-03-30 19:12:00,1.88016,1.88047,1.88005,1.88035,241099996.0
2005-03-30 19:13:00,1.8803,1.88063,1.87994,1.88051,421550000.0
2005-03-30 19:14:00,1.88049,1.8808,1.88032,1.88059,206899999.0
2005-03-30 19:15:00,1.88051,1.88065,1.88023,1.88046,369399999.0
2005-03-30 19:16:00,1.88054,1.88101,1.88046,1.88092,118000000.0
2005-03-30 19:17:00,1.88095,1.88103,1.8805,1.88097,241099997.0
2005-03-30 19:18:00,1.88089,1.88114,1.88059,1.88099,326400005.0
2005-03-30 19:19:00,1.88109,1.88113,1.88048,1.88107,278999999.0
2005-03-30 19:20:00,1.88104,1.88118,1.8807,1.88094,278600001.0
2005-03-30 19:21:00,1.88086,1.88101,1.88071,1.88087,430299998.0
2005-03-30 19:22:00,1.88089,1.88113,1.88055,1.88076,305199998.0
2005-03-30 19:23:00,1.88074,1.88087,1.88016,1.88083,277300001.0
2005-03-30 19:24:00,1.88073,1.88083,1.8804,1.8806,177700002.0
2005-03-30 19:25:00,1.88054,1.88069,1.88045,1.88069,124299998.0
2005-03-30 19:26:00,1.88064,1.8807,1.8804,1.88049,398799995.0
2005-03-30 19:27:00,1.88061,1.88068,1.8804,1.8804,481500000.0
2005-03-30 19:28:00,1.88045,1.88048,1.88018,1.88036,428599999.0
2005-03-30 19:29:00,1.88024,1.88047,1.88013,1.88034,230000000.0
2005-03-30 19:30:00,1.88029,1.8805,1.8802,1.88036,472800000.0
2005-03-30 19:31:00,1.88024,1.88039,1.8801,1.88029,335299998.0
2005-03-30 19:32:00,1.88043,1.88083,1.88025,1.88028,400799998.0
2005-03-30 19:33:00,1.88046,1.88053,1.88015,1.88041,186300002.0
2005-03-30 19:34:00,1.88034,1.88036,1.87993,1.88009,218999999.0
2005-03-30 19:35:00,1.88009,1.88045,1.88007,1.88026,287599998.0
2005-03-30 19:36:00,1.88031,1.88033,1.87995,1.88016,321400002.0
2005-03-30 19:37:00,1.88006,1.88025,1.87979,1.87999,220350002.0
2005-03-30 19:38:00,1.88009,1.88062,1.88003,1.88056,68400000.0
2005-03-30 19:39:00,1.88064,1.88101,1.88043,1.8807,177100000.0
2005-03-30 19:40:00,1.88075,1.88092,1.88039,1.88039,392850003.0
2005-03-30 19:41:00,1.88027,1.88056,1.88018,1.88027,329100001.0
2005-03-30 19:42:00,1.88016,1.88048,1.88008,1.88038,244399999.0
2005-03-30 19:43:00,1.88044,1.88077,1.88036,1.88054,194700001.0
2005-03-30 19:44:00,1.88057,1.88092,1.88037,1.88048,328100002.0
2005-03-30 19:45:00,1.88056,1.88067,1.88031,1.88044,148600001.0
2005-03-30 19:46:00,1.88053,1.88064,1.88035,1.88046,281600002.0
2005-03-30 19:47:00,1.88032,1.88056,1.88025,1.88035,117200000.0
2005-03-30 19:48:00,1.88027,1.88065,1.88006,1.8806,270199997.0
2005-03-30 19:49:00,1.8806,1.8806,1.88034,1.88051,307600001.0
2005-03-30 19:50:00,1.88049,1.88082,1.88002,1.88054,266899997.0
2005-03-30 19:51:00,1.88058,1.88091,1.88045,1.88078,412800000.0
2005-03-30 19:52:00,1.88076,1.88086,1.88008,1.88024,205000002.0
2005-03-30 19:53:00,1.88036,1.88041,1.88018,1.88036,57500000.0
2005-03-30 19:54:00,1.88036,1.88057,1.88024,1.88056,136499998.0
2005-03-30 19:55:00,1.88044,1.88077,1.88037,1.88057,115900000.0
2005-03-30 19:56:00,1.88064,1.88097,1.88043,1.88088,242349999.0
2005-03-30 19:57:00,1.88084,1.88115,1.88061,1.88104,305399999.0
2005-03-30 19:58:00,1.88094,1.88109,1.88064,1.8807,346699999.0
2005-03-30 19:59:00,1.88076,1.88142,1.88068,1.88134,334700001.0
2005-03-30 20:00:00,1.88124,1.88133,1.88073,1.88083,295599999.0
2005-03-30 20:01:00,1.88071,1.88105,1.88066,1.88093,163499999.0
2005-03-30 20:02:00,1.88098,1.88098,1.88045,1.88047,158899999.0
2005-03-30 20:03:00,1.88079,1.88093,1.88068,1.88075,78300000.0
2005-03-30 20:04:00,1.88063,1.88079,1.88053,1.88068,146699999.0
2005-03-30 20:05:00,1.88076,1.88099,1.88043,1.88076,271900004.0
2005-03-30 20:06:00,1.88072,1.88098,1.88036,1.88083,147350000.0
2005-03-30 20:07:00,1.8808,1.881,1.88055,1.88077,127100000.0
2005-03-30 20:08:00,1.88081,1.88096,1.88064,1.88073,297299999.0
2005-03-30 20:09:00,1.8806,1.88095,1.88052,1.88068,139499999.0
2005-03-30 20:10:00,1.88074,1.8808,1.88054,1.88064,141300001.0
2005-03-30 20:11:00,1.88061,1.88074,1.88046,1.8805,58599999.0
2005-03-30 20:12:00,1.88044,1.88063,1.88028,1.88044,531600004.0
2005-03-30 20:13:00,1.88036,1.88053,1.88027,1.88038,189000001.0
2005-03-30 20:14:00,1.88044,1.8808,1.88035,1.88047,152000000.0
2005-03-30 20:15:00,1.8804,1.88071,1.88028,1.88049,541300002.0
2005-03-30 20:16:00,1.88059,1.88065,1.88032,1.88065,196299999.0
2005-03-30 20:17:00,1.88046,1.88054,1.88032,1.88035,94800000.0
2005-03-30 20:18:00,1.88033,1.88049,1.88016,1.88034,128999999.0
2005-03-30 20:19:00,1.88033,1.88039,1.87997,1.88028,129500002.0
2005-03-30 20:20:00,1.88033,1.88045,1.88008,1.88032,269900002.0
2005-03-30 20:21:00,1.88033,1.88055,1.88015,1.88026,122400001.0
2005-03-30 20:22:00,1.88024,1.88051,1.88012,1.88051,121700001.0
2005-03-30 20:23:00,1.88054,1.88062,1.88038,1.88051,337799999.0
2005-03-30 20:24:00,1.88054,1.88068,1.88029,1.88043,100700000.0
2005-03-30 20:25:00,1.88036,1.88047,1.88022,1.88036,488799996.0
2005-03-30 20:26:00,1.88027,1.88051,1.88021,1.88026,450999997.0
2005-03-30 20:27:00,1.88036,1.88041,1.88013,1.88041,262799997.0
2005-03-30 20:28:00,1.88031,1.88036,1.87986,1.88006,279299996.0
2005-03-30 20:29:00,1.8802,1.88045,1.87999,1.88024,221799999.0
2005-03-30 20:30:00,1.88023,1.88041,1.88014,1.88021,895299998.0
2005-03-30 20:31:00,1.88047,1.88051,1.88025,1.88041,572000000.0
2005-03-30 20:32:00,1.88042,1.88056,1.88017,1.88028,639799997.0
2005-03-30 20:33:00,1.88028,1.88056,1.88024,1.88044,274600001.0
2005-03-30 20:34:00,1.88038,1.88076,1.88024,1.88064,90400001.0
2005-03-30 20:35:00,1.88046,1.88058,1.88034,1.8804,65600000.0
2005-03-30 20:36:00,1.8804,1.88059,1.8804,1.88059,172599998.0
2005-03-30 20:37:00,1.88059,1.88064,1.8801,1.8801,147199999.0
2005-03-30 20:38:00,1.8804,1.88061,1.88027,1.88035,302300001.0
2005-03-30 20:39:00,1.88048,1.88062,1.88038,1.88041,295999999.0
2005-03-30 20:40:00,1.88037,1.8805,1.88016,1.88042,170199999.0
2005-03-30 20:41:00,1.88026,1.88068,1.88026,1.88041,170000000.0
2005-03-30 20:42:00,1.88031,1.88045,1.88012,1.88012,119699998.0
2005-03-30 20:43:00,1.88011,1.88012,1.87984,1.88009,280900001.0
2005-03-30 20:44:00,1.88009,1.8804,1.87998,1.88038,460099997.0
2005-03-30 20:45:00,1.88021,1.88045,1.88006,1.88006,127399998.0
2005-03-30 20:46:00,1.88009,1.88025,1.87996,1.88022,98700000.0
2005-03-30 20:47:00,1.88008,1.88031,1.88008,1.88031,388100000.0
2005-03-30 20:48:00,1.88001,1.88024,1.87986,1.88014,145000000.0
2005-03-30 20:49:00,1.88018,1.88035,1.8799,1.88035,53970001.0
2005-03-30 20:50:00,1.88023,1.88041,1.87987,1.88004,440800003.0
2005-03-30 20:51:00,1.88004,1.88019,1.87985,1.88005,331949999.0
2005-03-30 20:52:00,1.87994,1.88016,1.87981,1.87994,118900000.0
2005-03-30 20:53:00,1.87994,1.88021,1.87981,1.87996,587500000.0
2005-03-30 20:54:00,1.87989,1.87991,1.87917,1.87984,444800000.0
2005-03-30 20:55:00,1.87988,1.8801,1.8797,1.87993,434199996.0
2005-03-30 20:56:00,1.87995,1.88004,1.87972,1.87986,471000002.0
2005-03-30 20:57:00,1.87986,1.88003,1.87969,1.87988,573599993.0
2005-03-30 20:58:00,1.87997,1.87997,1.8797,1.87991,256600002.0
2005-03-30 20:59:00,1.87995,1.88005,1.87947,1.87983,664799999.0
2005-03-30 21:00:00,1.87988,1.88008,1.87967,1.87975,343300003.0
2005-03-30 21:01:00,1.87993,1.88014,1.87975,1.87978,399300002.0
2005-03-30 21:02:00,1.87997,1.8801,1.87985,1.87998,185500001.0
2005-03-30 21:03:00,1.87981,1.88019,1.87981,1.88001,175299999.0
2005-03-30 21:04:00,1.88003,1.8801,1.87956,1.87993,226799999.0
2005-03-30 21:05:00,1.87994,1.88002,1.87968,1.87979,241799995.0
2005-03-30 21:06:00,1.87965,1.87977,1.87926,1.87939,231699999.0
2005-03-30 21:07:00,1.87944,1.87975,1.87935,1.87973,145099997.0
2005-03-30 21:08:00,1.87964,1.87978,1.87953,1.87972,55700000.0
2005-03-30 21:09:00,1.87949,1.87975,1.87947,1.87966,106800003.0
2005-03-30 21:10:00,1.87978,1.88002,1.87961,1.87988,175100003.0
2005-03-30 21:11:00,1.87973,1.87992,1.8796,1.87981,81199999.0
2005-03-30 21:12:00,1.87988,1.87996,1.8797,1.87979,71700000.0
2005-03-30 21:13:00,1.87974,1.87989,1.87942,1.8796,186499999.0
2005-03-30 21:14:00,1.87951,1.87963,1.87903,1.87912,324399998.0
2005-03-30 21:15:00,1.8791,1.87934,1.87887,1.87897,210599999.0
2005-03-30 21:16:00,1.87896,1.87902,1.87884,1.87886,97899999.0
2005-03-30 21:17:00,1.87882,1.87922,1.87852,1.87866,223099998.0
2005-03-30 21:18:00,1.87866,1.87905,1.87861,1.87869,111800003.0
2005-03-30 21:19:00,1.87878,1.87894,1.87867,1.87884,62200000.0
2005-03-30 21:20:00,1.87883,1.87894,1.87872,1.8789,366800000.0
2005-03-30 21:21:00,1.87864,1.8788,1.87838,1.87847,181099999.0
2005-03-30 21:22:00,1.87856,1.87906,1.87854,1.87859,183900000.0
2005-03-30 21:23:00,1.87871,1.87885,1.87859,1.87879,92000001.0
2005-03-30 21:24:00,1.87875,1.87888,1.87856,1.87876,212799998.0
2005-03-30 21:25:00,1.87886,1.8789,1.8786,1.87889,129499998.0
2005-03-30 21:26:00,1.87903,1.87924,1.87883,1.87924,98899999.0
2005-03-30 21:27:00,1.87912,1.87936,1.87899,1.87927,72900000.0
2005-03-30 21:28:00,1.87931,1.87986,1.87915,1.87948,171200001.0
2005-03-30 21:29:00,1.87946,1.87966,1.87941,1.87952,52899999.0
2005-03-30 21:30:00,1.87956,1.87964,1.8794,1.8794,71500000.0
2005-03-30 21:31:00,1.87944,1.87961,1.8793,1.87943,89300000.0
2005-03-30 21:32:00,1.87939,1.87957,1.87912,1.87933,205900001.0
2005-03-30 21:33:00,1.87942,1.87964,1.87933,1.87956,238300002.0
2005-03-30 21:34:00,1.87951,1.87953,1.87922,1.87922,236699998.0
2005-03-30 21:35:00,1.87906,1.87941,1.87906,1.87941,57100000.0
2005-03-30 21:36:00,1.87924,1.87951,1.87918,1.87935,74999999.0
2005-03-30 21:37:00,1.87923,1.87946,1.8791,1.87939,133900000.0
2005-03-30 21:38:00,1.87935,1.87947,1.87918,1.87918,171800000.0
2005-03-30 21:39:00,1.87933,1.87947,1.87921,1.87935,37100000.0
2005-03-30 21:40:00,1.87943,1.87985,1.87924,1.87969,163100001.0
2005-03-30 21:41:00,1.87966,1.87979,1.87956,1.87968,142000002.0
2005-03-30 21:42:00,1.8797,1.87975,1.87949,1.87962,166200003.0
2005-03-30 21:43:00,1.87949,1.87975,1.87936,1.87956,83899999.0
2005-03-30 21:44:00,1.87966,1.87979,1.87941,1.87958,148500003.0
2005-03-30 21:45:00,1.87953,1.87961,1.87936,1.87949,54900000.0
2005-03-30 21:46:00,1.87965,1.87983,1.8795,1.87968,98000001.0
2005-03-30 21:47:00,1.87961,1.88026,1.87949,1.87962,283999997.0
2005-03-30 21:48:00,1.8796,1.8798,1.87949,1.87964,137199999.0
2005-03-30 21:49:00,1.87966,1.87973,1.87951,1.87971,109000001.0
2005-03-30 21:50:00,1.87978,1.87979,1.8793,1.87955,72099999.0
2005-03-30 21:51:00,1.87954,1.87993,1.87954,1.87971,138599998.0
2005-03-30 21:52:00,1.87967,1.8799,1.87956,1.87975,77500000.0
2005-03-30 21:53:00,1.87964,1.87978,1.87956,1.8797,82799999.0
2005-03-30 21:54:00,1.87963,1.87978,1.87933,1.87972,92600000.0
2005-03-30 21:55:00,1.87966,1.87981,1.87963,1.87968,208199999.0
2005-03-30 21:56:00,1.87963,1.87977,1.87961,1.87977,45000000.0
2005-03-30 21:57:00,1.87966,1.87971,1.87946,1.87946,81699999.0
2005-03-30 21:58:00,1.87954,1.87961,1.87932,1.87953,38600000.0
2005-03-30 21:59:00,1.87968,1.88,1.87947,1.87984,491899998.0
2005-03-30 22:00:00,1.8798,1.88,1.87957,1.87983,192400000.0
2005-03-30 22:01:00,1.8799,1.87996,1.8798,1.87991,155999999.0
2005-03-30 22:02:00,1.87985,1.87985,1.87922,1.87951,192199999.0
2005-03-30 22:03:00,1.8795,1.87955,1.87932,1.87952,79200001.0
2005-03-30 22:04:00,1.87943,1.8796,1.87932,1.87953,390100002.0
2005-03-30 22:05:00,1.87948,1.87965,1.8793,1.87945,151100001.0
2005-03-30 22:06:00,1.87961,1.87965,1.87937,1.87951,55700000.0
2005-03-30 22:07:00,1.87966,1.87966,1.87939,1.87943,46800001.0
2005-03-30 22:08:00,1.8796,1.87965,1.87939,1.87942,70400000.0
2005-03-30 22:09:00,1.87948,1.87952,1.87934,1.8794,70600001.0
2005-03-30 22:10:00,1.87946,1.87946,1.87881,1.87881,75999999.0
2005-03-30 22:11:00,1.87872,1.8789,1.87869,1.87882,104499999.0
2005-03-30 22:12:00,1.87887,1.87913,1.8787,1.87892,212700002.0
2005-03-30 22:13:00,1.87901,1.87905,1.87869,1.87874,64899999.0
2005-03-30 22:14:00,1.87856,1.87856,1.87806,1.87806,49900000.0
2005-03-30 22:15:00,1.87809,1.8781,1.87764,1.87787,206100000.0
2005-03-30 22:16:00,1.8779,1.87814,1.87764,1.87804,322700002.0
2005-03-30 22:17:00,1.87819,1.87844,1.87806,1.87831,77999999.0
2005-03-30 22:18:00,1.87849,1.87868,1.87835,1.87852,140500000.0
2005-03-30 22:19:00,1.87879,1.87899,1.8786,1.87892,72000001.0
2005-03-30 22:20:00,1.87871,1.87889,1.87855,1.87881,87199999.0
2005-03-30 22:21:00,1.87882,1.87893,1.87881,1.87891,114700002.0
2005-03-30 22:22:00,1.87895,1.879,1.87875,1.87875,117599997.0
2005-03-30 22:23:00,1.87868,1.87895,1.87832,1.87854,157400001.0
2005-03-30 22:24:00,1.87831,1.87882,1.87826,1.87874,41300000.0
2005-03-30 22:25:00,1.87856,1.87869,1.87838,1.87858,117800000.0
2005-03-30 22:26:00,1.87883,1.87902,1.87883,1.87901,49000002.0
2005-03-30 22:27:00,1.87891,1.879,1.87841,1.87845,25400001.0
2005-03-30 22:28:00,1.87882,1.87912,1.87882,1.87898,98100000.0
2005-03-30 22:29:00,1.87909,1.8792,1.8788,1.879,222600001.0
2005-03-30 22:30:00,1.87917,1.8792,1.87898,1.87912,53100001.0
2005-03-30 22:31:00,1.87888,1.87916,1.87887,1.87896,80700000.0
2005-03-30 22:32:00,1.87889,1.8793,1.87885,1.879,122799998.0
2005-03-30 22:33:00,1.8789,1.87912,1.87882,1.87901,132499999.0
2005-03-30 22:34:00,1.8789,1.87918,1.87883,1.87889,89000000.0
2005-03-30 22:35:00,1.87908,1.87908,1.87887,1.87893,109700002.0
2005-03-30 22:36:00,1.87891,1.87905,1.87875,1.87887,71600001.0
2005-03-30 22:37:00,1.8789,1.8793,1.87884,1.87909,93100000.0
2005-03-30 22:38:00,1.87885,1.87919,1.87885,1.87919,71399999.0
2005-03-30 22:39:00,1.87906,1.87913,1.87897,1.87902,53300000.0
2005-03-30 22:40:00,1.87898,1.87915,1.87866,1.87866,76700001.0
2005-03-30 22:41:00,1.87842,1.8787,1.8781,1.87865,98799999.0
2005-03-30 22:42:00,1.87863,1.87863,1.87801,1.8781,111399997.0
2005-03-30 22:43:00,1.87819,1.87827,1.87785,1.87806,67100000.0
2005-03-30 22:44:00,1.8782,1.87859,1.878,1.87827,174900003.0
2005-03-30 22:45:00,1.87824,1.87848,1.87822,1.87833,96700002.0
2005-03-30 22:46:00,1.87832,1.87834,1.87825,1.87828,42600000.0
2005-03-30 22:47:00,1.87821,1.87826,1.87791,1.87805,65599999.0
2005-03-30 22:48:00,1.87816,1.87853,1.87804,1.8783,108900003.0
2005-03-30 22:49:00,1.87837,1.87855,1.87818,1.8783,163100002.0
2005-03-30 22:50:00,1.87841,1.87844,1.87804,1.87817,92200002.0
2005-03-30 22:51:00,1.87853,1.87862,1.87809,1.87842,67600000.0
2005-03-30 22:52:00,1.87824,1.87855,1.87806,1.87814,126099999.0
2005-03-30 22:53:00,1.87835,1.8785,1.87762,1.87764,79000002.0
2005-03-30 22:54:00,1.87779,1.8779,1.87754,1.87759,75900000.0
2005-03-30 22:55:00,1.87784,1.87816,1.87777,1.8781,71099998.0
2005-03-30 22:56:00,1.87822,1.87841,1.87807,1.8782,96799999.0
2005-03-30 22:57:00,1.87848,1.87848,1.87821,1.87832,71400000.0
2005-03-30 22:58:00,1.8781,1.87845,1.87808,1.87828,58100001.0
2005-03-30 22:59:00,1.87826,1.87846,1.8781,1.87829,93800000.0
2005-03-30 23:00:00,1.87811,1.87827,1.87778,1.87827,73699998.0
2005-03-30 23:01:00,1.8782,1.87823,1.87802,1.87807,60699999.0
2005-03-30 23:02:00,1.87819,1.87838,1.87811,1.87826,73600000.0
2005-03-30 23:03:00,1.87808,1.87835,1.87808,1.87834,54400001.0
2005-03-30 23:04:00,1.87822,1.87838,1.87812,1.87833,64150001.0
2005-03-30 23:05:00,1.87819,1.87831,1.87811,1.87813,90200000.0
2005-03-30 23:06:00,1.87805,1.87832,1.87803,1.87827,61699998.0
2005-03-30 23:07:00,1.87826,1.87852,1.87826,1.87851,46200001.0
2005-03-30 23:08:00,1.87832,1.87853,1.87826,1.87852,84700001.0
2005-03-30 23:09:00,1.87852,1.87852,1.87825,1.8783,60199999.0
2005-03-30 23:10:00,1.87853,1.87861,1.87834,1.87846,74800000.0
2005-03-30 23:11:00,1.87886,1.87906,1.87869,1.87869,58700000.0
2005-03-30 23:12:00,1.8788,1.8789,1.87861,1.87863,66600002.0
2005-03-30 23:13:00,1.87883,1.87883,1.87841,1.87856,45900000.0
2005-03-30 23:14:00,1.87878,1.87878,1.87841,1.87861,135849998.0
2005-03-30 23:15:00,1.87869,1.87882,1.87862,1.87867,86000000.0
2005-03-30 23:16:00,1.87869,1.87884,1.87853,1.87857,133400002.0
2005-03-30 23:17:00,1.8787,1.87901,1.8787,1.87884,57900000.0
2005-03-30 23:18:00,1.87903,1.87904,1.87866,1.87877,67700000.0
2005-03-30 23:19:00,1.87881,1.87885,1.87848,1.87859,84500000.0
2005-03-30 23:20:00,1.87905,1.87905,1.87868,1.87868,32600000.0
2005-03-30 23:21:00,1.87881,1.87897,1.87865,1.87885,19500000.0
2005-03-30 23:22:00,1.87869,1.87915,1.87869,1.87914,78100001.0
2005-03-30 23:23:00,1.87884,1.87912,1.87871,1.87912,108899998.0
2005-03-30 23:24:00,1.87896,1.87906,1.87881,1.87902,103400000.0
2005-03-30 23:25:00,1.87894,1.87911,1.87894,1.87908,31400000.0
2005-03-30 23:26:00,1.87911,1.87911,1.87883,1.8789,86100000.0
2005-03-30 23:27:00,1.87906,1.87909,1.8789,1.87904,68700001.0
2005-03-30 23:28:00,1.87913,1.87914,1.87871,1.87888,85200000.0
2005-03-30 23:29:00,1.87904,1.87912,1.87889,1.87908,60300001.0
2005-03-30 23:30:00,1.87908,1.87926,1.87854,1.87883,99100002.0
2005-03-30 23:31:00,1.87901,1.87923,1.87901,1.87912,91399999.0
2005-03-30 23:32:00,1.87921,1.87929,1.87893,1.87911,93900000.0
2005-03-30 23:33:00,1.87911,1.87927,1.87903,1.8791,41999999.0
2005-03-30 23:34:00,1.87901,1.87915,1.87882,1.87909,62300000.0
2005-03-30 23:35:00,1.87904,1.87926,1.87897,1.87926,58300001.0
2005-03-30 23:36:00,1.87904,1.87939,1.87904,1.87926,111500001.0
2005-03-30 23:37:00,1.87921,1.87932,1.87905,1.87913,78900000.0
2005-03-30 23:38:00,1.87906,1.8792,1.8789,1.87896,73700000.0
2005-03-30 23:39:00,1.87886,1.87904,1.87845,1.87871,130600000.0
2005-03-30 23:40:00,1.87899,1.87901,1.87879,1.8788,42800000.0
2005-03-30 23:41:00,1.87869,1.87889,1.87857,1.87887,58199999.0
2005-03-30 23:42:00,1.87859,1.87883,1.87851,1.87877,45000000.0
2005-03-30 23:43:00,1.87869,1.87876,1.87853,1.8786,52000000.0
2005-03-30 23:44:00,1.87884,1.87886,1.87851,1.87854,58599999.0
2005-03-30 23:45:00,1.87872,1.87903,1.87872,1.87903,97500001.0
2005-03-30 23:46:00,1.87886,1.87892,1.87866,1.87879,72199999.0
2005-03-30 23:47:00,1.87893,1.87893,1.87858,1.87863,42100000.0
2005-03-30 23:48:00,1.87871,1.8788,1.87852,1.87856,95999999.0
2005-03-30 23:49:00,1.87846,1.87879,1.87836,1.87866,114199997.0
2005-03-30 23:50:00,1.87862,1.87867,1.8785,1.87858,130699997.0
2005-03-30 23:51:00,1.87861,1.87861,1.87835,1.87836,95599999.0
2005-03-30 23:52:00,1.87843,1.87851,1.87828,1.87832,114199998.0
2005-03-30 23:53:00,1.87821,1.87837,1.87821,1.87832,65399999.0
2005-03-30 23:54:00,1.87816,1.87835,1.8781,1.87818,108500002.0
2005-03-30 23:55:00,1.87801,1.87822,1.87796,1.87812,51600000.0
2005-03-30 23:56:00,1.87804,1.87821,1.87804,1.87809,89900000.0
2005-03-30 23:57:00,1.87814,1.87836,1.87806,1.8782,48800000.0
2005-03-30 23:58:00,1.87824,1.87831,1.87802,1.87811,43500000.0
2005-03-30 23:59:00,1.87797,1.8781,1.87764,1.87803,53500000.0
2005-03-31 00:00:00,1.87808,1.87819,1.87804,1.87818,93800001.0
2005-03-31 00:01:00,1.87811,1.87819,1.87795,1.87807,117100001.0
2005-03-31 00:02:00,1.87808,1.87808,1.87785,1.87794,43300000.0
2005-03-31 00:03:00,1.87818,1.87819,1.87784,1.87792,48600000.0
2005-03-31 00:04:00,1.87781,1.8781,1.87777,1.87788,49900000.0
2005-03-31 00:05:00,1.87801,1.8781,1.87778,1.87781,45800000.0
2005-03-31 00:06:00,1.87769,1.87794,1.87767,1.87792,54600000.0
2005-03-31 00:07:00,1.87791,1.87813,1.87791,1.8781,73600001.0
2005-03-31 00:08:00,1.87801,1.87805,1.87781,1.87796,87100001.0
2005-03-31 00:09:00,1.87795,1.87832,1.87795,1.87818,43100000.0
2005-03-31 00:10:00,1.87836,1.87836,1.87803,1.87832,117099996.0
2005-03-31 00:11:00,1.87836,1.87836,1.878,1.878,56200000.0
2005-03-31 00:12:00,1.87816,1.87831,1.87794,1.87799,56100000.0
2005-03-31 00:13:00,1.87791,1.87823,1.87791,1.87817,50200001.0
2005-03-31 00:14:00,1.87799,1.87807,1.87791,1.87793,46100000.0
2005-03-31 00:15:00,1.87803,1.87803,1.87775,1.8779,91200001.0
2005-03-31 00:16:00,1.87797,1.87809,1.87782,1.87809,57200000.0
2005-03-31 00:17:00,1.87801,1.8784,1.87801,1.87834,79500000.0
2005-03-31 00:18:00,1.87843,1.87843,1.87805,1.87806,77100001.0
2005-03-31 00:19:00,1.87821,1.87833,1.878,1.87833,67700000.0
2005-03-31 00:20:00,1.87832,1.87832,1.8783,1.8783,26000000.0
2005-03-31 00:21:00,1.87814,1.87843,1.87812,1.87837,46600000.0
2005-03-31 00:22:00,1.87836,1.87836,1.87805,1.87818,66599999.0
2005-03-31 00:23:00,1.87833,1.87847,1.87815,1.87831,67500001.0
2005-03-31 00:24:00,1.87861,1.87861,1.87814,1.87814,68699999.0
2005-03-31 00:25:00,1.87818,1.8783,1.87807,1.87808,35900000.0
2005-03-31 00:26:00,1.87809,1.87837,1.87802,1.87829,80000000.0
2005-03-31 00:27:00,1.87803,1.87828,1.878,1.87806,70900000.0
2005-03-31 00:28:00,1.87821,1.87836,1.87821,1.87835,54300000.0
2005-03-31 00:29:00,1.8781,1.87831,1.87804,1.87821,100100001.0
2005-03-31 00:30:00,1.87834,1.8785,1.8782,1.87827,92299998.0
2005-03-31 00:31:00,1.87814,1.87832,1.87807,1.87807,79499999.0
2005-03-31 00:32:00,1.87809,1.87829,1.87805,1.87824,62300000.0
2005-03-31 00:33:00,1.87809,1.87827,1.87806,1.87812,39100000.0
2005-03-31 00:34:00,1.87804,1.87804,1.87767,1.87779,44200000.0
2005-03-31 00:35:00,1.87818,1.87818,1.87786,1.87796,67600000.0
2005-03-31 00:36:00,1.87791,1.87802,1.87785,1.87802,94800000.0
2005-03-31 00:37:00,1.87778,1.87796,1.87754,1.87782,129899999.0
2005-03-31 00:38:00,1.87793,1.87793,1.8775,1.8775,59000000.0
2005-03-31 00:39:00,1.87741,1.87748,1.87674,1.87679,99999998.0
2005-03-31 00:40:00,1.87691,1.87699,1.87653,1.87694,78400000.0
2005-03-31 00:41:00,1.87678,1.87681,1.87636,1.87649,110500000.0
2005-03-31 00:42:00,1.87671,1.87676,1.8765,1.87653,63100000.0
2005-03-31 00:43:00,1.87668,1.87682,1.87668,1.87676,40900000.0
2005-03-31 00:44:00,1.87678,1.87692,1.87659,1.87683,64099998.0
2005-03-31 00:45:00,1.87698,1.87698,1.87661,1.87673,41900000.0
2005-03-31 00:46:00,1.87652,1.87706,1.87647,1.87689,50400000.0
2005-03-31 00:47:00,1.87703,1.87716,1.87659,1.87659,63599999.0
2005-03-31 00:48:00,1.87679,1.87693,1.8766,1.87693,57900002.0
2005-03-31 00:49:00,1.87684,1.87689,1.87668,1.87689,46299999.0
2005-03-31 00:50:00,1.87696,1.87696,1.87671,1.87671,65200000.0
2005-03-31 00:51:00,1.87666,1.87693,1.87666,1.87686,30399999.0
2005-03-31 00:52:00,1.87693,1.87693,1.87662,1.8767,82299998.0
2005-03-31 00:53:00,1.87684,1.87693,1.87669,1.87669,56300001.0
2005-03-31 00:54:00,1.87676,1.87684,1.87658,1.87671,107999998.0
2005-03-31 00:55:00,1.87684,1.87684,1.87665,1.87676,72400001.0
2005-03-31 00:56:00,1.87663,1.87693,1.8765,1.8766,30600000.0
2005-03-31 00:57:00,1.87644,1.87659,1.87626,1.87627,76699999.0
2005-03-31 00:58:00,1.87627,1.87633,1.87622,1.87631,72700001.0
2005-03-31 00:59:00,1.87633,1.87634,1.87608,1.87624,76599999.0
2005-03-31 01:00:00,1.87632,1.87683,1.87632,1.8767,46600000.0
2005-03-31 01:01:00,1.87671,1.87676,1.87653,1.87661,56100000.0
2005-03-31 01:02:00,1.87664,1.87693,1.87661,1.87682,64100001.0
2005-03-31 01:03:00,1.87684,1.87688,1.87669,1.87685,156800001.0
2005-03-31 01:04:00,1.87664,1.87693,1.87656,1.87685,76200001.0
2005-03-31 01:05:00,1.87684,1.87689,1.87666,1.87679,69500000.0
2005-03-31 01:06:00,1.87696,1.87713,1.87683,1.87683,89300000.0
2005-03-31 01:07:00,1.87701,1.87712,1.87692,1.87692,63000000.0
2005-03-31 01:08:00,1.87693,1.87706,1.87687,1.87699,40400000.0
2005-03-31 01:09:00,1.87694,1.87708,1.87692,1.87705,38200000.0
2005-03-31 01:10:00,1.87718,1.87723,1.87707,1.87715,57600002.0
2005-03-31 01:11:00,1.87728,1.8773,1.87699,1.8771,69500000.0
2005-03-31 01:12:00,1.87735,1.8774,1.87716,1.87724,91300000.0
2005-03-31 01:13:00,1.87728,1.8773,1.87716,1.87724,63400000.0
2005-03-31 01:14:00,1.87741,1.87752,1.87715,1.87715,57799999.0
2005-03-31 01:15:00,1.87768,1.87845,1.87768,1.87835,70300000.0
2005-03-31 01:16:00,1.87858,1.87874,1.87834,1.87874,109100001.0
2005-03-31 01:17:00,1.8789,1.87898,1.87864,1.87873,54700000.0
2005-03-31 01:18:00,1.87846,1.87879,1.87837,1.87876,91200000.0
2005-03-31 01:19:00,1.87861,1.87881,1.87845,1.87854,74900000.0
2005-03-31 01:20:00,1.87871,1.87877,1.87832,1.87858,121099999.0
2005-03-31 01:21:00,1.87871,1.87871,1.87853,1.87857,101299998.0
2005-03-31 01:22:00,1.87868,1.8788,1.87853,1.87853,73299999.0
2005-03-31 01:23:00,1.87891,1.87924,1.87868,1.87924,138200000.0
2005-03-31 01:24:00,1.87916,1.87945,1.87901,1.87906,56700000.0
2005-03-31 01:25:00,1.87886,1.8792,1.8788,1.87898,129700002.0
2005-03-31 01:26:00,1.87891,1.87915,1.87875,1.87901,55899999.0
2005-03-31 01:27:00,1.87898,1.87919,1.8789,1.87901,63400001.0
2005-03-31 01:28:00,1.87923,1.87929,1.87882,1.87901,67400001.0
2005-03-31 01:29:00,1.87921,1.8793,1.87871,1.87879,60400000.0
2005-03-31 01:30:00,1.87908,1.87937,1.87878,1.87879,32400000.0
2005-03-31 01:31:00,1.87881,1.87894,1.87871,1.87871,120500000.0
2005-03-31 01:32:00,1.87856,1.87875,1.87851,1.87875,119999999.0
2005-03-31 01:33:00,1.87876,1.87899,1.87871,1.87887,48000000.0
2005-03-31 01:34:00,1.87879,1.87902,1.87872,1.879,62200000.0
2005-03-31 01:35:00,1.87889,1.87889,1.87875,1.87888,37300000.0
2005-03-31 01:36:00,1.87884,1.8791,1.87884,1.87889,55100000.0
2005-03-31 01:37:00,1.87903,1.87913,1.8788,1.87904,76800001.0
2005-03-31 01:38:00,1.87921,1.87926,1.87911,1.87914,38000000.0
2005-03-31 01:39:00,1.87933,1.87933,1.87903,1.87917,66499999.0
2005-03-31 01:40:00,1.87916,1.87919,1.879,1.87906,54999999.0
2005-03-31 01:41:00,1.87908,1.87908,1.87878,1.87886,55400000.0
2005-03-31 01:42:00,1.87902,1.87925,1.87895,1.87919,66800000.0
2005-03-31 01:43:00,1.87913,1.87927,1.87898,1.87902,92599998.0
2005-03-31 01:44:00,1.87901,1.87911,1.8789,1.87894,84100001.0
2005-03-31 01:45:00,1.87886,1.87924,1.8788,1.87916,105799999.0
2005-03-31 01:46:00,1.87913,1.87915,1.87888,1.87901,77200000.0
2005-03-31 01:47:00,1.87918,1.87924,1.87871,1.87878,31300000.0
2005-03-31 01:48:00,1.87881,1.87886,1.87857,1.87885,88900000.0
2005-03-31 01:49:00,1.87891,1.87896,1.87829,1.87851,58400000.0
2005-03-31 01:50:00,1.87843,1.87877,1.87843,1.87856,25900000.0
2005-03-31 01:51:00,1.87831,1.87876,1.87814,1.87876,64500001.0
2005-03-31 01:52:00,1.87874,1.87881,1.87858,1.8787,90400000.0
2005-03-31 01:53:00,1.87864,1.87889,1.87864,1.87879,116299999.0
2005-03-31 01:54:00,1.87865,1.87878,1.87849,1.87867,65600000.0
2005-03-31 01:55:00,1.87893,1.87893,1.8786,1.87862,111700001.0
2005-03-31 01:56:00,1.87864,1.87889,1.8786,1.87871,112700000.0
2005-03-31 01:57:00,1.87878,1.87903,1.87878,1.87891,34800000.0
2005-03-31 01:58:00,1.879,1.87907,1.8786,1.87886,55300000.0
2005-03-31 01:59:00,1.87906,1.87922,1.87882,1.87893,72999998.0
2005-03-31 02:00:00,1.87904,1.8791,1.87877,1.8788,118899999.0
2005-03-31 02:01:00,1.87869,1.87891,1.87864,1.87887,53700000.0
2005-03-31 02:02:00,1.8789,1.87898,1.87866,1.87875,80100000.0
2005-03-31 02:03:00,1.87875,1.87891,1.87871,1.87887,86299998.0
2005-03-31 02:04:00,1.87891,1.87893,1.87872,1.87884,66900001.0
2005-03-31 02:05:00,1.87872,1.87884,1.87866,1.87877,89200000.0
2005-03-31 02:06:00,1.87884,1.87891,1.8787,1.87883,65200001.0
2005-03-31 02:07:00,1.87893,1.87895,1.87869,1.87882,72899999.0
2005-03-31 02:08:00,1.87877,1.87889,1.87868,1.87875,109900000.0
2005-03-31 02:09:00,1.87867,1.87867,1.8784,1.87843,51600000.0
2005-03-31 02:10:00,1.87847,1.87877,1.87837,1.87868,56500000.0
2005-03-31 02:11:00,1.87869,1.87901,1.87857,1.87901,114999999.0
2005-03-31 02:12:00,1.87889,1.8791,1.87887,1.87897,51199999.0
2005-03-31 02:13:00,1.87906,1.87913,1.87895,1.87902,79200000.0
2005-03-31 02:14:00,1.87899,1.87913,1.87892,1.87903,47100000.0
2005-03-31 02:15:00,1.87911,1.8792,1.87894,1.8791,72899999.0
2005-03-31 02:16:00,1.87928,1.87931,1.87916,1.87929,105900001.0
2005-03-31 02:17:00,1.87934,1.87936,1.87924,1.87926,101200002.0
2005-03-31 02:18:00,1.87933,1.87939,1.87918,1.87939,97800002.0
2005-03-31 02:19:00,1.8794,1.87951,1.87927,1.87941,90800000.0
2005-03-31 02:20:00,1.87953,1.87963,1.87944,1.87963,88800001.0
2005-03-31 02:21:00,1.87988,1.88008,1.87936,1.87964,40600000.0
2005-03-31 02:22:00,1.87978,1.87986,1.87952,1.87973,98299999.0
2005-03-31 02:23:00,1.87976,1.87997,1.87976,1.87997,29199999.0
2005-03-31 02:24:00,1.88001,1.88007,1.87956,1.87986,85700000.0
2005-03-31 02:25:00,1.87974,1.87985,1.87946,1.87946,68500000.0
2005-03-31 02:26:00,1.87929,1.87953,1.87908,1.87933,103199996.0
2005-03-31 02:27:00,1.87916,1.87926,1.87902,1.87908,110000004.0
2005-03-31 02:28:00,1.87898,1.87907,1.87875,1.87894,112700001.0
2005-03-31 02:29:00,1.87891,1.87938,1.87876,1.87938,74300000.0
2005-03-31 02:30:00,1.87948,1.87982,1.87935,1.87982,143100001.0
2005-03-31 02:31:00,1.87969,1.87988,1.87958,1.87958,76900001.0
2005-03-31 02:32:00,1.87981,1.87985,1.87952,1.87958,50700000.0
2005-03-31 02:33:00,1.87941,1.8795,1.87919,1.87938,88700000.0
2005-03-31 02:34:00,1.87928,1.87941,1.87917,1.8792,75200002.0
2005-03-31 02:35:00,1.87941,1.87945,1.87922,1.87933,56650000.0
2005-03-31 02:36:00,1.87921,1.87982,1.87916,1.87978,70100000.0
2005-03-31 02:37:00,1.87971,1.87982,1.87952,1.87958,87200000.0
2005-03-31 02:38:00,1.87966,1.87969,1.87905,1.87947,66400000.0
2005-03-31 02:39:00,1.87956,1.87956,1.87919,1.87929,74200000.0
2005-03-31 02:40:00,1.87924,1.87965,1.87922,1.87964,39300000.0
2005-03-31 02:41:00,1.87938,1.87963,1.87931,1.87952,56900001.0
2005-03-31 02:42:00,1.87953,1.87961,1.87945,1.87956,39000000.0
2005-03-31 02:43:00,1.87949,1.87978,1.87943,1.87966,81599999.0
2005-03-31 02:44:00,1.87978,1.87996,1.87965,1.87981,73100000.0
2005-03-31 02:45:00,1.87969,1.87983,1.87963,1.87967,52900000.0
2005-03-31 02:46:00,1.87981,1.87998,1.87972,1.87973,79399999.0
2005-03-31 02:47:00,1.87964,1.88003,1.87947,1.87999,78500000.0
2005-03-31 02:48:00,1.88009,1.8801,1.87976,1.87986,80500000.0
2005-03-31 02:49:00,1.87986,1.87995,1.87966,1.87982,75899999.0
2005-03-31 02:50:00,1.87951,1.87971,1.87949,1.87963,68400001.0
2005-03-31 02:51:00,1.87951,1.87977,1.87938,1.87974,66100001.0
2005-03-31 02:52:00,1.87961,1.87998,1.87953,1.8799,106200000.0
2005-03-31 02:53:00,1.87964,1.87996,1.87959,1.87996,69600000.0
2005-03-31 02:54:00,1.88004,1.88043,1.87993,1.88037,53300000.0
2005-03-31 02:55:00,1.88039,1.88051,1.88007,1.88039,144400001.0
2005-03-31 02:56:00,1.88006,1.88055,1.88001,1.88053,81700000.0
2005-03-31 02:57:00,1.88021,1.88051,1.8802,1.88026,83800000.0
2005-03-31 02:58:00,1.88026,1.88043,1.88011,1.8803,55200001.0
2005-03-31 02:59:00,1.88026,1.8803,1.88001,1.88012,111500001.0
2005-03-31 03:00:00,1.88028,1.88043,1.88017,1.8802,34500000.0
2005-03-31 03:01:00,1.88029,1.88041,1.88016,1.88031,62200000.0
2005-03-31 03:02:00,1.88041,1.88061,1.8803,1.88041,134199998.0
2005-03-31 03:03:00,1.88058,1.8808,1.8805,1.8808,63100001.0
2005-03-31 03:04:00,1.88091,1.88117,1.88083,1.88117,62900000.0
2005-03-31 03:05:00,1.88123,1.88134,1.88114,1.88134,70600001.0
2005-03-31 03:06:00,1.88104,1.88129,1.88093,1.88103,61599999.0
2005-03-31 03:07:00,1.88104,1.88134,1.88102,1.88127,81200001.0
2005-03-31 03:08:00,1.88119,1.88129,1.8811,1.88113,32700000.0
2005-03-31 03:09:00,1.88118,1.88135,1.88107,1.88118,55400000.0
2005-03-31 03:10:00,1.88121,1.88131,1.88098,1.88108,63200000.0
2005-03-31 03:11:00,1.88113,1.88125,1.88052,1.8807,60900000.0
2005-03-31 03:12:00,1.88063,1.88073,1.88041,1.88063,74000001.0
2005-03-31 03:13:00,1.88056,1.88056,1.88022,1.88022,39699999.0
2005-03-31 03:14:00,1.88018,1.88025,1.87985,1.8799,77900000.0
2005-03-31 03:15:00,1.8798,1.88022,1.87973,1.88021,85500000.0
2005-03-31 03:16:00,1.88011,1.88036,1.88001,1.88012,44300000.0
2005-03-31 03:17:00,1.88016,1.88027,1.88001,1.88017,68000000.0
2005-03-31 03:18:00,1.88041,1.88045,1.88002,1.88031,31900000.0
2005-03-31 03:19:00,1.88024,1.88043,1.88021,1.88034,55500000.0
2005-03-31 03:20:00,1.88012,1.88058,1.88001,1.88036,127800000.0
2005-03-31 03:21:00,1.88053,1.88065,1.88035,1.88041,37500000.0
2005-03-31 03:22:00,1.88019,1.88054,1.88009,1.88036,82199998.0
2005-03-31 03:23:00,1.88024,1.88034,1.88009,1.88009,49200000.0
2005-03-31 03:24:00,1.88016,1.88026,1.87992,1.87996,97900001.0
2005-03-31 03:25:00,1.87991,1.87997,1.8796,1.87965,58600000.0
2005-03-31 03:26:00,1.87947,1.87973,1.87934,1.8794,137200000.0
2005-03-31 03:27:00,1.87928,1.87929,1.87874,1.87883,128999999.0
2005-03-31 03:28:00,1.87901,1.87911,1.87886,1.87898,52600001.0
2005-03-31 03:29:00,1.87886,1.8792,1.87882,1.87912,64499999.0
2005-03-31 03:30:00,1.87921,1.87929,1.8788,1.87907,60200000.0
2005-03-31 03:31:00,1.87886,1.87936,1.87866,1.87928,50600000.0
2005-03-31 03:32:00,1.87938,1.87941,1.87913,1.87933,26500000.0
2005-03-31 03:33:00,1.87928,1.87929,1.87898,1.8791,54600001.0
2005-03-31 03:34:00,1.87913,1.87945,1.87907,1.87923,66950000.0
2005-03-31 03:35:00,1.87933,1.87946,1.87916,1.87921,141599998.0
2005-03-31 03:36:00,1.87925,1.87949,1.87921,1.87932,79600001.0
2005-03-31 03:37:00,1.87936,1.87955,1.87924,1.87938,38500000.0
2005-03-31 03:38:00,1.87939,1.8796,1.87928,1.87937,93799999.0
2005-03-31 03:39:00,1.87931,1.87952,1.87931,1.87942,62199998.0
2005-03-31 03:40:00,1.87936,1.8795,1.87926,1.87938,70900001.0
2005-03-31 03:41:00,1.87924,1.87962,1.87921,1.87947,58300000.0
2005-03-31 03:42:00,1.87948,1.87966,1.87925,1.87954,52600001.0
2005-03-31 03:43:00,1.87954,1.87969,1.87946,1.87956,121799998.0
2005-03-31 03:44:00,1.87938,1.87965,1.87937,1.87965,43500000.0
2005-03-31 03:45:00,1.87936,1.87962,1.87927,1.87962,55499999.0
2005-03-31 03:46:00,1.87946,1.87965,1.8793,1.8793,58200000.0
2005-03-31 03:47:00,1.87932,1.87952,1.87924,1.87952,47700000.0
2005-03-31 03:48:00,1.87943,1.87951,1.87922,1.87938,133900004.0
2005-03-31 03:49:00,1.87939,1.87957,1.87939,1.87942,23000000.0
2005-03-31 03:50:00,1.87941,1.8795,1.87922,1.87932,81800000.0
2005-03-31 03:51:00,1.87938,1.87944,1.87902,1.87904,76799999.0
2005-03-31 03:52:00,1.87892,1.87908,1.87889,1.87892,50500000.0
2005-03-31 03:53:00,1.87893,1.87893,1.87834,1.87843,70500001.0
2005-03-31 03:54:00,1.87853,1.87862,1.87832,1.87839,46400000.0
2005-03-31 03:55:00,1.87846,1.87871,1.87838,1.87866,75900000.0
2005-03-31 03:56:00,1.87851,1.87875,1.87846,1.8787,66800000.0
2005-03-31 03:57:00,1.87868,1.87893,1.87867,1.87893,48800000.0
2005-03-31 03:58:00,1.87884,1.87912,1.87877,1.87907,89600000.0
2005-03-31 03:59:00,1.87901,1.87915,1.87893,1.87915,57100000.0
2005-03-31 04:00:00,1.87906,1.87913,1.87888,1.87888,99000000.0
2005-03-31 04:01:00,1.87891,1.87904,1.87875,1.8789,126399998.0
2005-03-31 04:02:00,1.87918,1.87922,1.87898,1.87904,41700000.0
2005-03-31 04:03:00,1.87894,1.87932,1.87894,1.87911,75800000.0
2005-03-31 04:04:00,1.87896,1.87917,1.87887,1.87904,65000000.0
2005-03-31 04:05:00,1.87889,1.8791,1.87885,1.879,52700000.0
2005-03-31 04:06:00,1.87903,1.87922,1.879,1.87903,51400000.0
2005-03-31 04:07:00,1.87892,1.87924,1.87892,1.87894,96199999.0
2005-03-31 04:08:00,1.87896,1.87912,1.87866,1.87911,108199998.0
2005-03-31 04:09:00,1.87911,1.87917,1.87896,1.87904,66699999.0
2005-03-31 04:10:00,1.87911,1.87911,1.87888,1.879,59500000.0
2005-03-31 04:11:00,1.87913,1.87925,1.87898,1.87922,138800001.0
2005-03-31 04:12:00,1.87931,1.87941,1.87903,1.87903,146899999.0
2005-03-31 04:13:00,1.87936,1.87937,1.87909,1.87912,98300000.0
2005-03-31 04:14:00,1.87933,1.8794,1.87913,1.87913,134200002.0
2005-03-31 04:15:00,1.87912,1.87939,1.87907,1.87926,84300000.0
2005-03-31 04:16:00,1.87921,1.87946,1.87916,1.87927,35300000.0
2005-03-31 04:17:00,1.87928,1.87932,1.8791,1.87928,70800001.0
2005-03-31 04:18:00,1.87916,1.87936,1.8791,1.87915,106900000.0
2005-03-31 04:19:00,1.87909,1.87921,1.87898,1.87912,55500001.0
2005-03-31 04:20:00,1.87898,1.87916,1.87889,1.87901,63200000.0
2005-03-31 04:21:00,1.87918,1.87928,1.87897,1.87905,22100000.0
2005-03-31 04:22:00,1.87887,1.87923,1.87887,1.87922,81300002.0
2005-03-31 04:23:00,1.87904,1.87904,1.87866,1.87904,41400000.0
2005-03-31 04:24:00,1.87918,1.87922,1.87883,1.87883,72900000.0
2005-03-31 04:25:00,1.87886,1.87916,1.87862,1.87912,105700000.0
2005-03-31 04:26:00,1.87928,1.87929,1.87878,1.87878,80500003.0
2005-03-31 04:27:00,1.87889,1.87919,1.87889,1.87889,108300001.0
2005-03-31 04:28:00,1.87881,1.87886,1.87863,1.87883,34900000.0
2005-03-31 04:29:00,1.87896,1.87933,1.87892,1.87906,51000000.0
2005-03-31 04:30:00,1.87908,1.87909,1.8787,1.87878,36699999.0
2005-03-31 04:31:00,1.87876,1.87896,1.87867,1.8787,37900000.0
2005-03-31 04:32:00,1.87866,1.87876,1.87826,1.87841,58800000.0
2005-03-31 04:33:00,1.87846,1.87874,1.87836,1.87848,51299999.0
2005-03-31 04:34:00,1.87848,1.87862,1.87827,1.87862,115799999.0
2005-03-31 04:35:00,1.87868,1.87886,1.87846,1.87864,60000000.0
2005-03-31 04:36:00,1.87873,1.87883,1.87845,1.87858,42000000.0
2005-03-31 04:37:00,1.87861,1.87868,1.87844,1.87844,44000000.0
2005-03-31 04:38:00,1.87849,1.87879,1.87849,1.87873,51400001.0
2005-03-31 04:39:00,1.87893,1.87893,1.87842,1.87848,79299999.0
2005-03-31 04:40:00,1.8787,1.87879,1.87853,1.87868,86100001.0
2005-03-31 04:41:00,1.87883,1.87892,1.87859,1.8789,54400000.0
2005-03-31 04:42:00,1.87898,1.879,1.87854,1.87891,101800001.0
2005-03-31 04:43:00,1.87858,1.87873,1.87856,1.87865,64900000.0
2005-03-31 04:44:00,1.87851,1.8787,1.87844,1.87851,66900000.0
2005-03-31 04:45:00,1.87869,1.87877,1.87861,1.87876,145499999.0
2005-03-31 04:46:00,1.87861,1.8787,1.87838,1.87858,78900000.0
2005-03-31 04:47:00,1.87857,1.87866,1.87833,1.87835,37900000.0
2005-03-31 04:48:00,1.87819,1.87844,1.87807,1.87834,82300000.0
2005-03-31 04:49:00,1.87831,1.87843,1.8781,1.8781,91600000.0
2005-03-31 04:50:00,1.87864,1.87864,1.87804,1.87839,95599999.0
2005-03-31 04:51:00,1.87838,1.87847,1.87821,1.87821,85000002.0
2005-03-31 04:52:00,1.87833,1.87864,1.87826,1.87846,62000000.0
2005-03-31 04:53:00,1.87824,1.87834,1.87816,1.8782,105600000.0
2005-03-31 04:54:00,1.87789,1.87823,1.87789,1.87814,38200000.0
2005-03-31 04:55:00,1.87794,1.87835,1.87794,1.87826,88700001.0
2005-03-31 04:56:00,1.87803,1.87814,1.87791,1.87801,69500001.0
2005-03-31 04:57:00,1.87821,1.87837,1.87809,1.87823,56800000.0
2005-03-31 04:58:00,1.87806,1.8784,1.87806,1.87832,30400000.0
2005-03-31 04:59:00,1.87829,1.87848,1.87815,1.87844,100500002.0
2005-03-31 05:00:00,1.87856,1.87873,1.87834,1.87834,41400000.0
2005-03-31 05:01:00,1.87848,1.87865,1.87832,1.87854,99100001.0
2005-03-31 05:02:00,1.87849,1.87871,1.87837,1.87855,81900000.0
2005-03-31 05:03:00,1.87848,1.87868,1.87844,1.87863,92599999.0
2005-03-31 05:04:00,1.87873,1.87882,1.87859,1.87877,73899999.0
2005-03-31 05:05:00,1.87866,1.87883,1.8785,1.87881,45300001.0
2005-03-31 05:06:00,1.87911,1.87916,1.87877,1.8788,80900000.0
2005-03-31 05:07:00,1.87891,1.87905,1.87871,1.87903,76300000.0
2005-03-31 05:08:00,1.87906,1.87906,1.87871,1.87893,45800000.0
2005-03-31 05:09:00,1.87891,1.87902,1.87882,1.87892,47599999.0
2005-03-31 05:10:00,1.87874,1.87901,1.87874,1.87901,60699999.0
2005-03-31 05:11:00,1.87898,1.87901,1.87884,1.8789,22500000.0
2005-03-31 05:12:00,1.87893,1.87895,1.87876,1.87878,84299999.0
2005-03-31 05:13:00,1.87898,1.879,1.87872,1.87878,69900000.0
2005-03-31 05:14:00,1.87857,1.87875,1.87841,1.87856,93300000.0
2005-03-31 05:15:00,1.87861,1.87861,1.87835,1.87843,75500001.0
2005-03-31 05:16:00,1.87839,1.87879,1.87832,1.87872,109000001.0
2005-03-31 05:17:00,1.87873,1.87877,1.87838,1.87839,93900000.0
2005-03-31 05:18:00,1.87827,1.87854,1.87822,1.87841,32800000.0
2005-03-31 05:19:00,1.87833,1.87853,1.87833,1.87845,83300000.0
2005-03-31 05:20:00,1.87841,1.87858,1.8783,1.87839,75600001.0
2005-03-31 05:21:00,1.87839,1.87858,1.8783,1.87847,68100000.0
2005-03-31 05:22:00,1.87861,1.87871,1.87842,1.87848,43600001.0
2005-03-31 05:23:00,1.87861,1.87871,1.87838,1.87844,102700002.0
2005-03-31 05:24:00,1.87851,1.87866,1.8784,1.87866,109700000.0
2005-03-31 05:25:00,1.87883,1.87896,1.87847,1.87859,57000000.0
2005-03-31 05:26:00,1.8786,1.87866,1.87847,1.87855,37800000.0
2005-03-31 05:27:00,1.87841,1.87878,1.87836,1.87866,66500000.0
2005-03-31 05:28:00,1.87849,1.87876,1.87846,1.8786,55700000.0
2005-03-31 05:29:00,1.87841,1.87861,1.87834,1.87856,86799998.0
2005-03-31 05:30:00,1.87866,1.87881,1.8785,1.87876,72400001.0
2005-03-31 05:31:00,1.87888,1.87891,1.8787,1.87884,57499999.0
2005-03-31 05:32:00,1.87888,1.8789,1.87858,1.87876,66199999.0
2005-03-31 05:33:00,1.87884,1.879,1.87871,1.87876,59000000.0
2005-03-31 05:34:00,1.87876,1.87887,1.87842,1.8788,95400002.0
2005-03-31 05:35:00,1.87881,1.87892,1.87869,1.87878,84199999.0
2005-03-31 05:36:00,1.87891,1.87905,1.87876,1.87905,104899999.0
2005-03-31 05:37:00,1.87891,1.87891,1.87874,1.87883,38300000.0
2005-03-31 05:38:00,1.87892,1.87892,1.8787,1.87884,66600000.0
2005-03-31 05:39:00,1.87876,1.87905,1.87876,1.87893,105600002.0
2005-03-31 05:40:00,1.87899,1.87901,1.87853,1.87874,94700001.0
2005-03-31 05:41:00,1.87893,1.87907,1.87881,1.87885,53000001.0
2005-03-31 05:42:00,1.87893,1.87893,1.87878,1.87882,42500000.0
2005-03-31 05:43:00,1.87881,1.87907,1.87881,1.87894,48600000.0
2005-03-31 05:44:00,1.87884,1.8792,1.87884,1.87902,146700003.0
2005-03-31 05:45:00,1.87903,1.87913,1.87887,1.87895,39700000.0
2005-03-31 05:46:00,1.87902,1.87904,1.87879,1.87888,86200001.0
2005-03-31 05:47:00,1.87893,1.87903,1.87872,1.87894,69200000.0
2005-03-31 05:48:00,1.87903,1.87903,1.87867,1.87882,57100000.0
2005-03-31 05:49:00,1.87866,1.87899,1.8785,1.87887,81600000.0
2005-03-31 05:50:00,1.87895,1.87895,1.8786,1.87872,36899999.0
2005-03-31 05:51:00,1.87896,1.87905,1.87874,1.87891,113000000.0
2005-03-31 05:52:00,1.87893,1.87904,1.87885,1.87902,126099999.0
2005-03-31 05:53:00,1.87889,1.87909,1.87876,1.87902,83299999.0
2005-03-31 05:54:00,1.87878,1.87903,1.87877,1.87896,42100000.0
2005-03-31 05:55:00,1.87886,1.87891,1.87875,1.87884,92900001.0
2005-03-31 05:56:00,1.87881,1.87911,1.8788,1.87883,153299999.0
2005-03-31 05:57:00,1.87906,1.87911,1.8789,1.87899,105299999.0
2005-03-31 05:58:00,1.87894,1.879,1.87876,1.87889,53849999.0
2005-03-31 05:59:00,1.87882,1.87918,1.8788,1.87909,58899999.0
2005-03-31 06:00:00,1.87916,1.87933,1.87907,1.87916,55300000.0
2005-03-31 06:01:00,1.87928,1.87931,1.87913,1.87921,66700000.0
2005-03-31 06:02:00,1.8792,1.87931,1.87913,1.87921,67599999.0
2005-03-31 06:03:00,1.87923,1.87931,1.87897,1.87915,25200000.0
2005-03-31 06:04:00,1.87909,1.87927,1.87895,1.87916,143900004.0
2005-03-31 06:05:00,1.87913,1.87923,1.87891,1.87913,84599999.0
2005-03-31 06:06:00,1.87916,1.87925,1.87901,1.87903,51900000.0
2005-03-31 06:07:00,1.87896,1.87912,1.8789,1.87893,29400000.0
2005-03-31 06:08:00,1.87897,1.87907,1.87884,1.87903,48799999.0
2005-03-31 06:09:00,1.87902,1.87916,1.879,1.87902,154499999.0
2005-03-31 06:10:00,1.87889,1.87912,1.87881,1.87908,71400000.0
2005-03-31 06:11:00,1.87919,1.87919,1.87894,1.87894,30700000.0
2005-03-31 06:12:00,1.87899,1.87899,1.87876,1.8789,92699999.0
2005-03-31 06:13:00,1.87896,1.87908,1.87893,1.879,67800001.0
2005-03-31 06:14:00,1.87908,1.87908,1.87883,1.87886,115099999.0
2005-03-31 06:15:00,1.87906,1.87911,1.87865,1.87888,83050000.0
2005-03-31 06:16:00,1.87893,1.879,1.87856,1.87861,70700000.0
2005-03-31 06:17:00,1.87893,1.879,1.87864,1.87896,53499999.0
2005-03-31 06:18:00,1.87893,1.8791,1.87877,1.8791,93800000.0
2005-03-31 06:19:00,1.87894,1.87903,1.87887,1.87895,53200000.0
2005-03-31 06:20:00,1.87901,1.87915,1.87875,1.87898,30600000.0
2005-03-31 06:21:00,1.87889,1.8791,1.87881,1.87899,70600000.0
2005-03-31 06:22:00,1.87897,1.87906,1.87889,1.87895,65600001.0
2005-03-31 06:23:00,1.87908,1.87918,1.87879,1.87883,97700000.0
2005-03-31 06:24:00,1.87908,1.87908,1.87864,1.87876,77299998.0
2005-03-31 06:25:00,1.87921,1.87931,1.87886,1.87926,63800000.0
2005-03-31 06:26:00,1.87924,1.87935,1.87907,1.87935,41200000.0
2005-03-31 06:27:00,1.87931,1.87939,1.87904,1.87926,110399999.0
2005-03-31 06:28:00,1.87909,1.8793,1.87902,1.87922,51300001.0
2005-03-31 06:29:00,1.87893,1.87923,1.87893,1.87923,54400001.0
2005-03-31 06:30:00,1.87919,1.87932,1.87908,1.87916,89399999.0
2005-03-31 06:31:00,1.87915,1.87924,1.87904,1.87904,72200001.0
2005-03-31 06:32:00,1.87903,1.8793,1.87888,1.87927,61599999.0
2005-03-31 06:33:00,1.87921,1.87934,1.87906,1.87934,51800001.0
2005-03-31 06:34:00,1.87904,1.87924,1.87904,1.8792,100000000.0
2005-03-31 06:35:00,1.87918,1.87929,1.87903,1.87903,93399998.0
2005-03-31 06:36:00,1.87919,1.87932,1.87916,1.87922,92199998.0
2005-03-31 06:37:00,1.87914,1.87939,1.87911,1.87921,75600000.0
2005-03-31 06:38:00,1.87906,1.87936,1.879,1.87936,137400001.0
2005-03-31 06:39:00,1.87941,1.87946,1.87917,1.87932,69899999.0
2005-03-31 06:40:00,1.87916,1.87932,1.87899,1.87906,97899999.0
2005-03-31 06:41:00,1.8792,1.87947,1.8792,1.87934,58800000.0
2005-03-31 06:42:00,1.87924,1.87941,1.87924,1.87932,27570000.0
2005-03-31 06:43:00,1.8793,1.87951,1.87922,1.87946,66200001.0
2005-03-31 06:44:00,1.87926,1.87954,1.87912,1.8794,115199999.0
2005-03-31 06:45:00,1.8793,1.87938,1.87912,1.87938,52400000.0
2005-03-31 06:46:00,1.87923,1.87939,1.87911,1.87936,73100000.0
2005-03-31 06:47:00,1.87926,1.87945,1.87915,1.87928,46999999.0
2005-03-31 06:48:00,1.87943,1.87944,1.87889,1.8791,113199998.0
2005-03-31 06:49:00,1.87913,1.87914,1.87884,1.87912,121200001.0
2005-03-31 06:50:00,1.87906,1.87926,1.87896,1.87919,91600000.0
2005-03-31 06:51:00,1.87907,1.87922,1.87894,1.87912,32600000.0
2005-03-31 06:52:00,1.87901,1.8791,1.87862,1.87887,59800000.0
2005-03-31 06:53:00,1.87898,1.87906,1.87863,1.87867,58500000.0
2005-03-31 06:54:00,1.87874,1.87884,1.87861,1.87884,20500000.0
2005-03-31 06:55:00,1.87888,1.87891,1.87862,1.87872,51100000.0
2005-03-31 06:56:00,1.87878,1.87892,1.87859,1.87892,58800000.0
2005-03-31 06:57:00,1.87866,1.87899,1.87866,1.87891,109499997.0
2005-03-31 06:58:00,1.87886,1.87901,1.87875,1.87883,104899999.0
2005-03-31 06:59:00,1.87859,1.87867,1.87841,1.87855,70800000.0
2005-03-31 07:00:00,1.87848,1.87853,1.87822,1.87839,73200000.0
2005-03-31 07:01:00,1.87858,1.87871,1.87836,1.87848,31800000.0
2005-03-31 07:02:00,1.87837,1.87849,1.87826,1.87844,81900001.0
2005-03-31 07:03:00,1.87849,1.87849,1.87829,1.8783,93800001.0
2005-03-31 07:04:00,1.87836,1.87853,1.87826,1.87843,86899999.0
2005-03-31 07:05:00,1.87848,1.87851,1.87834,1.8784,66899999.0
2005-03-31 07:06:00,1.87861,1.87865,1.87828,1.87864,109899998.0
2005-03-31 07:07:00,1.87836,1.8785,1.87822,1.87822,125400000.0
2005-03-31 07:08:00,1.87846,1.87853,1.87841,1.87848,32200000.0
2005-03-31 07:09:00,1.87819,1.87845,1.87816,1.87825,120800001.0
2005-03-31 07:10:00,1.87831,1.87848,1.87814,1.87815,93000000.0
2005-03-31 07:11:00,1.87794,1.87838,1.87784,1.87815,44700000.0
2005-03-31 07:12:00,1.87811,1.87819,1.87777,1.87785,75400000.0
2005-03-31 07:13:00,1.87806,1.8782,1.87794,1.87813,59199999.0
2005-03-31 07:14:00,1.87786,1.87833,1.87786,1.87816,77100000.0
2005-03-31 07:15:00,1.87824,1.87837,1.87811,1.87825,105899999.0
2005-03-31 07:16:00,1.87828,1.87836,1.87801,1.87814,76400000.0
2005-03-31 07:17:00,1.87804,1.87817,1.87791,1.87799,96300000.0
2005-03-31 07:18:00,1.87808,1.87826,1.87773,1.87816,70900000.0
2005-03-31 07:19:00,1.87806,1.87826,1.87794,1.87798,69000001.0
2005-03-31 07:20:00,1.87811,1.87826,1.87788,1.87805,81599999.0
2005-03-31 07:21:00,1.87794,1.87829,1.87793,1.87824,38200000.0
2005-03-31 07:22:00,1.87799,1.87823,1.87796,1.87821,88349998.0
2005-03-31 07:23:00,1.87794,1.87829,1.87793,1.87816,59200000.0
2005-03-31 07:24:00,1.87801,1.87836,1.87801,1.87819,47700000.0
2005-03-31 07:25:00,1.87819,1.87851,1.87812,1.87842,38700000.0
2005-03-31 07:26:00,1.87836,1.87853,1.87823,1.87831,110800001.0
2005-03-31 07:27:00,1.87814,1.87848,1.87814,1.87829,52200000.0
2005-03-31 07:28:00,1.87848,1.87855,1.87823,1.87842,78500000.0
2005-03-31 07:29:00,1.87846,1.87873,1.87835,1.8786,52800000.0
2005-03-31 07:30:00,1.87869,1.87876,1.87842,1.8785,55999999.0
2005-03-31 07:31:00,1.87859,1.8786,1.87836,1.87836,52200000.0
2005-03-31 07:32:00,1.87831,1.87864,1.87831,1.87852,40099999.0
2005-03-31 07:33:00,1.87861,1.87871,1.87838,1.87848,31200000.0
2005-03-31 07:34:00,1.87857,1.87876,1.87844,1.87851,84699999.0
2005-03-31 07:35:00,1.87857,1.87875,1.87846,1.87856,76400000.0
2005-03-31 07:36:00,1.87849,1.87879,1.87845,1.87879,61299999.0
2005-03-31 07:37:00,1.87863,1.87886,1.87863,1.87886,82699999.0
2005-03-31 07:38:00,1.87883,1.87895,1.8786,1.87894,61900000.0
2005-03-31 07:39:00,1.87889,1.87895,1.87879,1.87894,91799999.0
2005-03-31 07:40:00,1.87893,1.87901,1.8786,1.87885,74299999.0
2005-03-31 07:41:00,1.87869,1.87894,1.87857,1.87871,70100000.0
2005-03-31 07:42:00,1.87886,1.87903,1.8787,1.8787,98900002.0
2005-03-31 07:43:00,1.87891,1.87926,1.87887,1.87891,95000000.0
2005-03-31 07:44:00,1.8789,1.87898,1.87877,1.87897,63600000.0
2005-03-31 07:45:00,1.87894,1.87924,1.87882,1.87916,93499998.0
2005-03-31 07:46:00,1.87892,1.87909,1.8788,1.87902,70400001.0
2005-03-31 07:47:00,1.87903,1.87911,1.87887,1.879,37199999.0
2005-03-31 07:48:00,1.87876,1.87935,1.87871,1.87927,78500000.0
2005-03-31 07:49:00,1.87929,1.87944,1.87926,1.87944,58400000.0
2005-03-31 07:50:00,1.87944,1.87944,1.87913,1.87913,98600000.0
2005-03-31 07:51:00,1.87921,1.87976,1.87921,1.87958,53099999.0
2005-03-31 07:52:00,1.87964,1.87996,1.87959,1.87993,50000001.0
2005-03-31 07:53:00,1.87982,1.88001,1.87974,1.87997,72699999.0
2005-03-31 07:54:00,1.87996,1.88,1.87964,1.87979,58400000.0
2005-03-31 07:55:00,1.87969,1.87991,1.87957,1.87985,69500001.0
2005-03-31 07:56:00,1.87969,1.87991,1.87965,1.87969,69700000.0
2005-03-31 07:57:00,1.87971,1.87971,1.87941,1.87948,38400000.0
2005-03-31 07:58:00,1.87926,1.87959,1.87926,1.87946,63199999.0
2005-03-31 07:59:00,1.87931,1.87931,1.87877,1.87889,66500000.0
2005-03-31 08:00:00,1.87815,1.87815,1.87678,1.87708,96100000.0
2005-03-31 08:01:00,1.87736,1.87739,1.87676,1.87696,102200000.0
2005-03-31 08:02:00,1.87711,1.87735,1.87695,1.87725,70800000.0
2005-03-31 08:03:00,1.87701,1.87724,1.87685,1.87709,91700000.0
2005-03-31 08:04:00,1.87717,1.87732,1.87702,1.87725,62099999.0
2005-03-31 08:05:00,1.87731,1.87754,1.87706,1.87745,73800000.0
2005-03-31 08:06:00,1.8774,1.87748,1.87665,1.87665,80900001.0
2005-03-31 08:07:00,1.87661,1.87669,1.87626,1.87633,40800000.0
2005-03-31 08:08:00,1.87634,1.87681,1.87634,1.87677,68500001.0
2005-03-31 08:09:00,1.877,1.87718,1.87681,1.87713,73300000.0
2005-03-31 08:10:00,1.87741,1.87802,1.87729,1.87802,88000000.0
2005-03-31 08:11:00,1.87804,1.87858,1.87793,1.87818,85700000.0
2005-03-31 08:12:00,1.87779,1.87791,1.87751,1.87751,114500001.0
2005-03-31 08:13:00,1.87739,1.87788,1.87733,1.87778,99400000.0
2005-03-31 08:14:00,1.87756,1.87779,1.87746,1.87768,53200000.0
2005-03-31 08:15:00,1.87766,1.87766,1.87737,1.87753,61900000.0
2005-03-31 08:16:00,1.87756,1.87756,1.87718,1.87738,169200002.0
2005-03-31 08:17:00,1.87749,1.87791,1.87742,1.87787,108799999.0
2005-03-31 08:18:00,1.87828,1.87845,1.87772,1.87772,74400000.0
2005-03-31 08:19:00,1.87793,1.87805,1.8777,1.87779,110799998.0
2005-03-31 08:20:00,1.87784,1.87784,1.87691,1.87691,40000000.0
2005-03-31 08:21:00,1.87696,1.87724,1.87683,1.8772,111299999.0
2005-03-31 08:22:00,1.87716,1.87733,1.87706,1.87716,90499999.0
2005-03-31 08:23:00,1.87727,1.87745,1.87711,1.87732,71470000.0
2005-03-31 08:24:00,1.87741,1.87745,1.87715,1.87729,64100000.0
2005-03-31 08:25:00,1.87726,1.87733,1.87663,1.87668,61399999.0
2005-03-31 08:26:00,1.87693,1.8771,1.87659,1.87707,128299998.0
2005-03-31 08:27:00,1.87714,1.87716,1.87686,1.87697,70899999.0
2005-03-31 08:28:00,1.87686,1.87711,1.87681,1.87691,86100001.0
2005-03-31 08:29:00,1.87693,1.87705,1.87678,1.87684,55299999.0
2005-03-31 08:30:00,1.87686,1.87736,1.87679,1.87703,51100000.0
2005-03-31 08:31:00,1.87699,1.87708,1.87605,1.87617,67900001.0
2005-03-31 08:32:00,1.87606,1.87608,1.87519,1.87532,93800001.0
2005-03-31 08:33:00,1.87548,1.87567,1.87524,1.87543,57399999.0
2005-03-31 08:34:00,1.87561,1.87576,1.87534,1.87571,82900001.0
2005-03-31 08:35:00,1.87603,1.8762,1.87579,1.87583,46100001.0
2005-03-31 08:36:00,1.87601,1.8762,1.87592,1.87614,98900003.0
2005-03-31 08:37:00,1.87616,1.87639,1.87609,1.87626,105400001.0
2005-03-31 08:38:00,1.87633,1.87647,1.87624,1.87639,82399999.0
2005-03-31 08:39:00,1.87634,1.87645,1.87606,1.87635,90600000.0
2005-03-31 08:40:00,1.87641,1.87656,1.87604,1.87632,77500000.0
2005-03-31 08:41:00,1.87656,1.87659,1.87617,1.87628,98700001.0
2005-03-31 08:42:00,1.87626,1.87631,1.87596,1.87608,101100000.0
2005-03-31 08:43:00,1.87604,1.87625,1.87584,1.87607,61199998.0
2005-03-31 08:44:00,1.87604,1.87638,1.87604,1.87629,45400001.0
2005-03-31 08:45:00,1.87634,1.87661,1.87614,1.8763,92100000.0
2005-03-31 08:46:00,1.8764,1.87649,1.8761,1.87618,42600001.0
2005-03-31 08:47:00,1.87626,1.8763,1.876,1.87603,56600001.0
2005-03-31 08:48:00,1.87626,1.87626,1.87601,1.87615,43700000.0
2005-03-31 08:49:00,1.87636,1.87638,1.87616,1.87617,44700000.0
2005-03-31 08:50:00,1.87616,1.87634,1.87615,1.87625,56700000.0
2005-03-31 08:51:00,1.87614,1.87639,1.87612,1.87624,63300000.0
2005-03-31 08:52:00,1.8763,1.87641,1.87622,1.87628,26500000.0
2005-03-31 08:53:00,1.87641,1.87648,1.87626,1.87626,65100000.0
2005-03-31 08:54:00,1.87646,1.87657,1.87632,1.87643,70700001.0
2005-03-31 08:55:00,1.87638,1.87654,1.87621,1.87642,47100000.0
2005-03-31 08:56:00,1.87663,1.87665,1.87606,1.87606,108000002.0
2005-03-31 08:57:00,1.87626,1.87645,1.876,1.87616,37300000.0
2005-03-31 08:58:00,1.87619,1.87648,1.8761,1.87637,65899999.0
2005-03-31 08:59:00,1.87668,1.87712,1.8766,1.87712,73300000.0
2005-03-31 09:00:00,1.87726,1.87736,1.8767,1.87678,53800000.0
2005-03-31 09:01:00,1.87716,1.87733,1.87698,1.87718,72399998.0
2005-03-31 09:02:00,1.87719,1.87787,1.87713,1.87787,134599998.0
2005-03-31 09:03:00,1.87746,1.87774,1.87722,1.87748,69900000.0
2005-03-31 09:04:00,1.87741,1.8775,1.87722,1.87729,89699999.0
2005-03-31 09:05:00,1.87741,1.87744,1.87716,1.87719,74900000.0
2005-03-31 09:06:00,1.87733,1.87746,1.87719,1.87737,100300001.0
2005-03-31 09:07:00,1.87743,1.87755,1.87725,1.87732,60600001.0
2005-03-31 09:08:00,1.87739,1.87772,1.87728,1.87742,68399999.0
2005-03-31 09:09:00,1.87766,1.87778,1.87753,1.87755,41700001.0
2005-03-31 09:10:00,1.87781,1.8779,1.87757,1.8778,56399999.0
2005-03-31 09:11:00,1.87793,1.87805,1.8776,1.8779,96799998.0
2005-03-31 09:12:00,1.87786,1.87789,1.87732,1.87739,72000000.0
2005-03-31 09:13:00,1.87729,1.87762,1.87721,1.87756,100100001.0
2005-03-31 09:14:00,1.87731,1.8776,1.8772,1.87733,100300000.0
2005-03-31 09:15:00,1.87724,1.87742,1.87712,1.8772,113200000.0
2005-03-31 09:16:00,1.87709,1.87744,1.87699,1.87721,75100000.0
2005-03-31 09:17:00,1.87736,1.87753,1.87724,1.87734,57400000.0
2005-03-31 09:18:00,1.87729,1.87739,1.87727,1.87737,64999998.0
2005-03-31 09:19:00,1.87733,1.87752,1.87722,1.87724,93100000.0
2005-03-31 09:20:00,1.87731,1.8774,1.87711,1.8773,96099999.0
2005-03-31 09:21:00,1.87721,1.87729,1.87689,1.87694,75399999.0
2005-03-31 09:22:00,1.87711,1.87723,1.87704,1.87718,171999999.0
2005-03-31 09:23:00,1.87731,1.87739,1.87719,1.87739,82600001.0
2005-03-31 09:24:00,1.87751,1.87757,1.87732,1.8774,30900000.0
2005-03-31 09:25:00,1.87737,1.87822,1.87737,1.8781,67100001.0
2005-03-31 09:26:00,1.87791,1.87805,1.87764,1.87789,38700000.0
2005-03-31 09:27:00,1.87813,1.87825,1.87781,1.87825,70600000.0
2005-03-31 09:28:00,1.87843,1.87852,1.87816,1.87825,61600001.0
2005-03-31 09:29:00,1.87828,1.87842,1.87813,1.87829,31500000.0
2005-03-31 09:30:00,1.87823,1.87856,1.87823,1.87843,60599999.0
2005-03-31 09:31:00,1.87849,1.87861,1.8783,1.87851,106000001.0
2005-03-31 09:32:00,1.87881,1.879,1.87866,1.87866,114400000.0
2005-03-31 09:33:00,1.8787,1.87882,1.8785,1.87872,52499999.0
2005-03-31 09:34:00,1.87863,1.87867,1.87825,1.8783,79399999.0
2005-03-31 09:35:00,1.87833,1.87849,1.87817,1.87834,76100001.0
2005-03-31 09:36:00,1.87826,1.87897,1.87826,1.87893,78800001.0
2005-03-31 09:37:00,1.87869,1.87883,1.87845,1.8785,42100000.0
2005-03-31 09:38:00,1.87816,1.87852,1.87804,1.87847,51099999.0
2005-03-31 09:39:00,1.8783,1.87842,1.87813,1.87813,105300000.0
2005-03-31 09:40:00,1.87837,1.87861,1.87822,1.87849,49400001.0
2005-03-31 09:41:00,1.87828,1.87861,1.87828,1.87846,78999999.0
2005-03-31 09:42:00,1.87866,1.8787,1.87824,1.87827,72700000.0
2005-03-31 09:43:00,1.87824,1.87894,1.87824,1.87887,97300000.0
2005-03-31 09:44:00,1.87876,1.87937,1.87874,1.87923,47450000.0
2005-03-31 09:45:00,1.8794,1.8795,1.87894,1.87903,68299999.0
2005-03-31 09:46:00,1.87897,1.87914,1.87879,1.87906,100300001.0
2005-03-31 09:47:00,1.87913,1.87917,1.87886,1.87894,57500000.0
2005-03-31 09:48:00,1.87916,1.8792,1.87876,1.87884,92999998.0
2005-03-31 09:49:00,1.87891,1.87899,1.87869,1.87869,81599999.0
2005-03-31 09:50:00,1.87845,1.87868,1.87834,1.87839,75200001.0
2005-03-31 09:51:00,1.87861,1.87867,1.87836,1.87855,48000000.0
2005-03-31 09:52:00,1.87858,1.87875,1.8784,1.87875,168099997.0
2005-03-31 09:53:00,1.87901,1.87923,1.87883,1.87922,91049999.0
2005-03-31 09:54:00,1.87926,1.87969,1.87923,1.87957,47999999.0
2005-03-31 09:55:00,1.87934,1.87956,1.87914,1.87946,78649999.0
2005-03-31 09:56:00,1.87929,1.87933,1.87908,1.87918,84200001.0
2005-03-31 09:57:00,1.87918,1.87921,1.8789,1.87908,34600000.0
2005-03-31 09:58:00,1.87891,1.87935,1.87885,1.87923,96700002.0
2005-03-31 09:59:00,1.87904,1.8796,1.87903,1.87956,77100001.0
2005-03-31 10:00:00,1.87943,1.87953,1.87919,1.8792,91700000.0
2005-03-31 10:01:00,1.87916,1.87931,1.87899,1.87918,49500000.0
2005-03-31 10:02:00,1.8793,1.87933,1.87903,1.87914,105600000.0
2005-03-31 10:03:00,1.87914,1.87933,1.87902,1.87914,65300000.0
2005-03-31 10:04:00,1.87918,1.87937,1.87906,1.87933,70799999.0
2005-03-31 10:05:00,1.87943,1.87949,1.87914,1.87937,105900000.0
2005-03-31 10:06:00,1.87946,1.87977,1.87943,1.87972,53399999.0
2005-03-31 10:07:00,1.87986,1.88013,1.87965,1.88013,72900002.0
2005-03-31 10:08:00,1.88021,1.88033,1.87998,1.88014,111099998.0
2005-03-31 10:09:00,1.88039,1.88052,1.88022,1.88025,34400000.0
2005-03-31 10:10:00,1.88033,1.88047,1.87998,1.88047,70100000.0
2005-03-31 10:11:00,1.88034,1.88151,1.88033,1.88135,59750000.0
2005-03-31 10:12:00,1.88147,1.88168,1.88095,1.88099,126599996.0
2005-03-31 10:13:00,1.88108,1.88115,1.88055,1.88078,72699998.0
2005-03-31 10:14:00,1.8806,1.88075,1.88026,1.88036,59200000.0
2005-03-31 10:15:00,1.88049,1.88068,1.88028,1.88044,59900002.0
2005-03-31 10:16:00,1.88046,1.88061,1.88014,1.88049,103900001.0
2005-03-31 10:17:00,1.88041,1.8805,1.87986,1.87996,60100001.0
2005-03-31 10:18:00,1.87986,1.88011,1.87981,1.87999,55400000.0
2005-03-31 10:19:00,1.87982,1.88042,1.87982,1.88036,51700000.0
2005-03-31 10:20:00,1.88043,1.88054,1.88,1.88035,52200001.0
2005-03-31 10:21:00,1.88049,1.88062,1.88041,1.88053,144099998.0
2005-03-31 10:22:00,1.88016,1.88037,1.87993,1.87993,86500000.0
2005-03-31 10:23:00,1.87984,1.88028,1.87984,1.88008,64500000.0
2005-03-31 10:24:00,1.88004,1.88008,1.87972,1.87995,66800000.0
2005-03-31 10:25:00,1.87989,1.87995,1.8797,1.87994,41600001.0
2005-03-31 10:26:00,1.87998,1.88005,1.87975,1.87993,42400001.0
2005-03-31 10:27:00,1.88013,1.88029,1.87996,1.88016,43899999.0
2005-03-31 10:28:00,1.88031,1.88035,1.87997,1.88014,119599999.0
2005-03-31 10:29:00,1.88006,1.88016,1.87982,1.87992,65900000.0
2005-03-31 10:30:00,1.88014,1.88026,1.87986,1.88004,69600000.0
2005-03-31 10:31:00,1.88009,1.88027,1.88001,1.88019,55599999.0
2005-03-31 10:32:00,1.8801,1.88035,1.88006,1.88026,90399999.0
2005-03-31 10:33:00,1.88019,1.88025,1.87999,1.88017,82400002.0
2005-03-31 10:34:00,1.87993,1.88018,1.87988,1.87992,65699999.0
2005-03-31 10:35:00,1.88004,1.88016,1.87974,1.87978,60300000.0
2005-03-31 10:36:00,1.87994,1.88008,1.87979,1.87991,53046994.0
2005-03-31 10:37:00,1.87984,1.88024,1.8798,1.88013,100899999.0
2005-03-31 10:38:00,1.88001,1.88026,1.8799,1.88012,109799998.0
2005-03-31 10:39:00,1.88,1.88012,1.87986,1.87986,60200001.0
2005-03-31 10:40:00,1.87996,1.88006,1.87969,1.87978,62500000.0
2005-03-31 10:41:00,1.87988,1.87995,1.8795,1.8795,48600000.0
2005-03-31 10:42:00,1.87965,1.87965,1.87931,1.87935,48400000.0
2005-03-31 10:43:00,1.87956,1.87975,1.87951,1.87955,68700001.0
2005-03-31 10:44:00,1.87976,1.87981,1.87942,1.8795,93200000.0
2005-03-31 10:45:00,1.87951,1.87993,1.87948,1.87979,92300000.0
2005-03-31 10:46:00,1.87969,1.87991,1.87945,1.87956,93549999.0
2005-03-31 10:47:00,1.87944,1.87974,1.87944,1.87974,32600000.0
2005-03-31 10:48:00,1.87984,1.87985,1.87959,1.87971,63300000.0
2005-03-31 10:49:00,1.87983,1.87991,1.87956,1.87963,46800000.0
2005-03-31 10:50:00,1.87969,1.87985,1.87962,1.87971,67800000.0
2005-03-31 10:51:00,1.87977,1.87991,1.87962,1.87984,37600000.0
2005-03-31 10:52:00,1.87987,1.88,1.87971,1.87987,60900000.0
2005-03-31 10:53:00,1.87983,1.87995,1.87972,1.87976,138500000.0
2005-03-31 10:54:00,1.87986,1.87987,1.87966,1.87987,98999998.0
2005-03-31 10:55:00,1.87974,1.87988,1.87952,1.87979,58799999.0
2005-03-31 10:56:00,1.87976,1.87988,1.87961,1.87961,79700000.0
2005-03-31 10:57:00,1.87984,1.88003,1.87972,1.87979,40100000.0
2005-03-31 10:58:00,1.87974,1.87995,1.87962,1.87971,79900000.0
2005-03-31 10:59:00,1.87964,1.88007,1.87962,1.88007,94799999.0
2005-03-31 11:00:00,1.88006,1.88067,1.87998,1.88055,61600001.0
2005-03-31 11:01:00,1.88031,1.88049,1.88008,1.88008,81100000.0
2005-03-31 11:02:00,1.88021,1.88025,1.87992,1.87999,46100000.0
2005-03-31 11:03:00,1.88003,1.88011,1.87976,1.87986,85700000.0
2005-03-31 11:04:00,1.87977,1.87996,1.87976,1.87981,93299998.0
2005-03-31 11:05:00,1.87993,1.88001,1.87958,1.87967,105699999.0
2005-03-31 11:06:00,1.87959,1.88008,1.87946,1.88008,60499998.0
2005-03-31 11:07:00,1.88033,1.8804,1.88002,1.88022,118900002.0
2005-03-31 11:08:00,1.88024,1.8804,1.88008,1.88033,64800000.0
2005-03-31 11:09:00,1.88023,1.88036,1.88012,1.88023,43599999.0
2005-03-31 11:10:00,1.88009,1.8804,1.88002,1.8802,70100002.0
2005-03-31 11:11:00,1.88028,1.88028,1.88,1.88003,40300000.0
2005-03-31 11:12:00,1.88011,1.88014,1.87967,1.8799,37400000.0
2005-03-31 11:13:00,1.87989,1.88001,1.87981,1.87997,39100000.0
2005-03-31 11:14:00,1.87999,1.8801,1.8799,1.88002,41900000.0
2005-03-31 11:15:00,1.88006,1.88011,1.8797,1.87986,68200001.0
2005-03-31 11:16:00,1.87998,1.88012,1.87996,1.88012,37800000.0
2005-03-31 11:17:00,1.88021,1.88041,1.88003,1.88037,101800001.0
2005-03-31 11:18:00,1.88066,1.88077,1.88035,1.88065,59900000.0
2005-03-31 11:19:00,1.88059,1.88079,1.88051,1.88071,57500000.0
2005-03-31 11:20:00,1.88073,1.88082,1.88044,1.88045,53699999.0
2005-03-31 11:21:00,1.88058,1.88066,1.88038,1.8804,58300000.0
2005-03-31 11:22:00,1.88051,1.88101,1.88048,1.88099,78800001.0
2005-03-31 11:23:00,1.88096,1.88107,1.88084,1.88084,60499999.0
2005-03-31 11:24:00,1.88073,1.88113,1.8806,1.88108,31000000.0
2005-03-31 11:25:00,1.88084,1.88095,1.88076,1.88084,61400001.0
2005-03-31 11:26:00,1.88074,1.88082,1.88061,1.88069,65500000.0
2005-03-31 11:27:00,1.88059,1.8807,1.88032,1.88034,91499999.0
2005-03-31 11:28:00,1.88048,1.88061,1.88029,1.88044,74299999.0
2005-03-31 11:29:00,1.88031,1.88059,1.8803,1.88043,34500000.0
2005-03-31 11:30:00,1.88048,1.88065,1.8801,1.88053,111600001.0
2005-03-31 11:31:00,1.88039,1.88061,1.88032,1.88038,82299997.0
2005-03-31 11:32:00,1.88019,1.88031,1.88,1.88013,56500000.0
2005-03-31 11:33:00,1.8801,1.88014,1.87989,1.88001,34100000.0
2005-03-31 11:34:00,1.88016,1.88016,1.87981,1.87993,92700001.0
2005-03-31 11:35:00,1.8799,1.88017,1.87985,1.88011,94399998.0
2005-03-31 11:36:00,1.88014,1.88025,1.87996,1.88018,65900000.0
2005-03-31 11:37:00,1.88036,1.88053,1.8801,1.88038,57000001.0
2005-03-31 11:38:00,1.88044,1.88087,1.88031,1.88087,46400000.0
2005-03-31 11:39:00,1.88069,1.88099,1.88061,1.88077,30000000.0
2005-03-31 11:40:00,1.88069,1.88112,1.88069,1.88108,101799999.0
2005-03-31 11:41:00,1.88118,1.8812,1.88091,1.88098,26600000.0
2005-03-31 11:42:00,1.88101,1.88109,1.88074,1.88077,142399998.0
2005-03-31 11:43:00,1.88069,1.88088,1.88065,1.88077,55300000.0
2005-03-31 11:44:00,1.88086,1.88101,1.88074,1.88093,47100000.0
2005-03-31 11:45:00,1.88113,1.88127,1.88099,1.88108,24000000.0
2005-03-31 11:46:00,1.88126,1.88126,1.88095,1.88114,47000000.0
2005-03-31 11:47:00,1.88116,1.88134,1.88107,1.88126,104700000.0
2005-03-31 11:48:00,1.88111,1.88138,1.88106,1.88114,109900000.0
2005-03-31 11:49:00,1.88113,1.88124,1.88101,1.88116,85200001.0
2005-03-31 11:50:00,1.88113,1.88123,1.88099,1.88119,67100000.0
2005-03-31 11:51:00,1.88121,1.88127,1.88097,1.88114,38600000.0
2005-03-31 11:52:00,1.88109,1.88123,1.88099,1.88117,97900001.0
2005-03-31 11:53:00,1.88121,1.88124,1.88101,1.88115,53900000.0
2005-03-31 11:54:00,1.88109,1.88141,1.881,1.8813,53400000.0
2005-03-31 11:55:00,1.88129,1.88173,1.88128,1.88168,47300001.0
2005-03-31 11:56:00,1.88196,1.88213,1.88175,1.8818,125600002.0
2005-03-31 11:57:00,1.88198,1.88198,1.88161,1.88181,92200000.0
2005-03-31 11:58:00,1.88185,1.88186,1.88154,1.88169,33600000.0
2005-03-31 11:59:00,1.88159,1.882,1.88151,1.88196,132600001.0
2005-03-31 12:00:00,1.88194,1.88212,1.88185,1.88188,108900000.0
2005-03-31 12:01:00,1.88169,1.88187,1.8815,1.8815,65000000.0
2005-03-31 12:02:00,1.88146,1.88162,1.88133,1.88135,47000000.0
2005-03-31 12:03:00,1.88136,1.88136,1.88104,1.88106,99000000.0
2005-03-31 12:04:00,1.88104,1.88133,1.88095,1.88095,98899999.0
2005-03-31 12:05:00,1.88093,1.88104,1.88064,1.88068,79199999.0
2005-03-31 12:06:00,1.88076,1.88088,1.88059,1.88079,85600000.0
2005-03-31 12:07:00,1.88093,1.88093,1.88036,1.8804,93800000.0
2005-03-31 12:08:00,1.88056,1.88056,1.88028,1.88044,59999999.0
2005-03-31 12:09:00,1.88079,1.88109,1.88058,1.88109,71200000.0
2005-03-31 12:10:00,1.88099,1.88146,1.88098,1.88105,114900000.0
2005-03-31 12:11:00,1.88084,1.88122,1.88084,1.88106,56399998.0
2005-03-31 12:12:00,1.88086,1.88106,1.8808,1.8808,94799999.0
2005-03-31 12:13:00,1.88079,1.88125,1.88072,1.88122,81400001.0
2005-03-31 12:14:00,1.88121,1.8813,1.88105,1.88106,45400001.0
2005-03-31 12:15:00,1.88111,1.88135,1.88101,1.88115,94099998.0
2005-03-31 12:16:00,1.88136,1.88146,1.88098,1.88113,102400001.0
2005-03-31 12:17:00,1.88119,1.8813,1.88098,1.88111,98500000.0
2005-03-31 12:18:00,1.88111,1.88111,1.88089,1.88094,79300002.0
2005-03-31 12:19:00,1.88105,1.88107,1.88072,1.88079,123600001.0
2005-03-31 12:20:00,1.88106,1.88106,1.88072,1.88095,65000000.0
2005-03-31 12:21:00,1.88074,1.88093,1.88056,1.88071,62900000.0
2005-03-31 12:22:00,1.88066,1.88078,1.88058,1.88078,104200000.0
2005-03-31 12:23:00,1.88086,1.88091,1.88061,1.8808,97800000.0
2005-03-31 12:24:00,1.88082,1.88112,1.88075,1.88102,71000000.0
2005-03-31 12:25:00,1.88123,1.88135,1.88105,1.88105,54599998.0
2005-03-31 12:26:00,1.88114,1.8812,1.88102,1.88112,47199999.0
2005-03-31 12:27:00,1.88128,1.88137,1.881,1.88127,74300001.0
2005-03-31 12:28:00,1.88138,1.88138,1.88114,1.88126,115000001.0
2005-03-31 12:29:00,1.88126,1.88126,1.88086,1.88101,112900002.0
2005-03-31 12:30:00,1.88107,1.88129,1.88102,1.88106,90000000.0
2005-03-31 12:31:00,1.88109,1.88127,1.88102,1.88112,79000001.0
2005-03-31 12:32:00,1.88133,1.88133,1.88103,1.88112,125399997.0
2005-03-31 12:33:00,1.88124,1.88145,1.88109,1.88137,91300000.0
2005-03-31 12:34:00,1.8814,1.88144,1.8812,1.8813,38500000.0
2005-03-31 12:35:00,1.88132,1.88158,1.88127,1.88143,110499999.0
2005-03-31 12:36:00,1.88151,1.88158,1.88127,1.88145,87600000.0
2005-03-31 12:37:00,1.88134,1.88174,1.88125,1.88125,78300001.0
2005-03-31 12:38:00,1.88121,1.88144,1.88112,1.88141,94300001.0
2005-03-31 12:39:00,1.88136,1.88194,1.88125,1.88191,176500003.0
2005-03-31 12:40:00,1.88196,1.88208,1.88189,1.88206,50500000.0
2005-03-31 12:41:00,1.88196,1.88244,1.88196,1.88235,55200000.0
2005-03-31 12:42:00,1.88231,1.88264,1.88219,1.8825,53199999.0
2005-03-31 12:43:00,1.88268,1.88282,1.88249,1.88263,118000000.0
2005-03-31 12:44:00,1.88266,1.88281,1.88248,1.88252,85900000.0
2005-03-31 12:45:00,1.88264,1.88271,1.88252,1.88262,41700000.0
2005-03-31 12:46:00,1.88242,1.88246,1.88203,1.88237,70299999.0
2005-03-31 12:47:00,1.8821,1.88236,1.8819,1.88221,60200000.0
2005-03-31 12:48:00,1.88201,1.88244,1.88201,1.88244,41899999.0
2005-03-31 12:49:00,1.88214,1.88224,1.88198,1.8822,39800000.0
2005-03-31 12:50:00,1.88209,1.88225,1.88201,1.88218,129500000.0
2005-03-31 12:51:00,1.88206,1.88232,1.88196,1.88232,41100000.0
2005-03-31 12:52:00,1.88226,1.88235,1.88206,1.88215,100200002.0
2005-03-31 12:53:00,1.88223,1.88236,1.88207,1.88207,37100000.0
2005-03-31 12:54:00,1.88194,1.88212,1.88189,1.88209,66700000.0
2005-03-31 12:55:00,1.88202,1.88221,1.88197,1.88217,86099999.0
2005-03-31 12:56:00,1.88219,1.88238,1.88198,1.88223,62100000.0
2005-03-31 12:57:00,1.88217,1.88238,1.88206,1.88234,69399998.0
2005-03-31 12:58:00,1.88221,1.88224,1.88208,1.8822,19100000.0
2005-03-31 12:59:00,1.88193,1.88232,1.88193,1.88218,98500000.0
2005-03-31 13:00:00,1.88241,1.88251,1.88216,1.88239,152899999.0
2005-03-31 13:01:00,1.88231,1.8825,1.88226,1.88247,55700001.0
2005-03-31 13:02:00,1.88246,1.88257,1.88232,1.88232,101300002.0
2005-03-31 13:03:00,1.88258,1.88271,1.88225,1.88233,50900001.0
2005-03-31 13:04:00,1.88243,1.88251,1.88217,1.88223,54300000.0
2005-03-31 13:05:00,1.88227,1.88255,1.88222,1.88239,35600000.0
2005-03-31 13:06:00,1.88253,1.88253,1.8818,1.8818,72400001.0
2005-03-31 13:07:00,1.88181,1.88209,1.88167,1.88167,70899999.0
2005-03-31 13:08:00,1.88156,1.88186,1.88151,1.88186,100300001.0
2005-03-31 13:09:00,1.88181,1.88206,1.88181,1.88194,41499999.0
2005-03-31 13:10:00,1.88191,1.8822,1.88183,1.88212,77699999.0
2005-03-31 13:11:00,1.88204,1.88255,1.88204,1.88252,39900000.0
2005-03-31 13:12:00,1.88229,1.8824,1.88203,1.88237,51100000.0
2005-03-31 13:13:00,1.88194,1.8823,1.88194,1.88208,176200001.0
2005-03-31 13:14:00,1.88196,1.88219,1.88186,1.88196,49000000.0
2005-03-31 13:15:00,1.88193,1.88193,1.88135,1.88144,76900000.0
2005-03-31 13:16:00,1.88176,1.88201,1.88167,1.88199,61199998.0
2005-03-31 13:17:00,1.88214,1.88242,1.88197,1.88227,31000000.0
2005-03-31 13:18:00,1.88206,1.88254,1.88202,1.8823,105599999.0
2005-03-31 13:19:00,1.88264,1.88299,1.88256,1.88299,89200000.0
2005-03-31 13:20:00,1.88304,1.88326,1.88296,1.88299,43800000.0
2005-03-31 13:21:00,1.88289,1.88309,1.88271,1.8829,49400000.0
2005-03-31 13:22:00,1.88279,1.8836,1.88277,1.88327,82599999.0
2005-03-31 13:23:00,1.88326,1.88341,1.88286,1.88287,70299999.0
2005-03-31 13:24:00,1.88276,1.88288,1.88256,1.8826,73800000.0
2005-03-31 13:25:00,1.88248,1.88252,1.88223,1.88246,84899998.0
2005-03-31 13:26:00,1.88256,1.88259,1.88213,1.88216,48900000.0
2005-03-31 13:27:00,1.88241,1.88241,1.88195,1.882,71100000.0
2005-03-31 13:28:00,1.88193,1.88216,1.8818,1.88207,52799998.0
2005-03-31 13:29:00,1.88203,1.88215,1.88176,1.88187,65600000.0
2005-03-31 13:30:00,1.88191,1.88205,1.88173,1.88185,79200000.0
2005-03-31 13:31:00,1.88181,1.88199,1.88163,1.8817,152500003.0
2005-03-31 13:32:00,1.88178,1.88202,1.88178,1.88193,74000001.0
2005-03-31 13:33:00,1.88206,1.88227,1.88192,1.88213,124700002.0
2005-03-31 13:34:00,1.88218,1.8823,1.88196,1.88203,62800000.0
2005-03-31 13:35:00,1.88202,1.88227,1.88197,1.88218,87000000.0
2005-03-31 13:36:00,1.88226,1.8823,1.88195,1.88218,100099999.0
2005-03-31 13:37:00,1.88204,1.88228,1.88196,1.88199,163800003.0
2005-03-31 13:38:00,1.88193,1.88206,1.88185,1.88201,67600000.0
2005-03-31 13:39:00,1.88198,1.88206,1.88179,1.88179,71200002.0
2005-03-31 13:40:00,1.88184,1.88199,1.88176,1.88182,69300001.0
2005-03-31 13:41:00,1.88181,1.88186,1.88165,1.88174,93800000.0
2005-03-31 13:42:00,1.88164,1.88215,1.88163,1.88213,43200000.0
2005-03-31 13:43:00,1.88226,1.8823,1.88191,1.88201,71100000.0
2005-03-31 13:44:00,1.88238,1.88251,1.88202,1.88232,46500000.0
2005-03-31 13:45:00,1.88218,1.88237,1.88198,1.88203,56300000.0
2005-03-31 13:46:00,1.882,1.88206,1.88189,1.88193,36400000.0
2005-03-31 13:47:00,1.88181,1.88209,1.88181,1.88193,73100000.0
2005-03-31 13:48:00,1.88195,1.88209,1.88185,1.88201,67100000.0
2005-03-31 13:49:00,1.88213,1.88213,1.88185,1.88207,75599999.0
2005-03-31 13:50:00,1.88194,1.88217,1.88194,1.88201,63800000.0
2005-03-31 13:51:00,1.88206,1.88225,1.88196,1.88213,71900000.0
2005-03-31 13:52:00,1.88216,1.88222,1.88193,1.88209,93799999.0
2005-03-31 13:53:00,1.88203,1.88228,1.88199,1.88228,35200000.0
2005-03-31 13:54:00,1.88241,1.88245,1.88207,1.88237,63200000.0
2005-03-31 13:55:00,1.88248,1.88268,1.88227,1.88252,125699998.0
2005-03-31 13:56:00,1.88273,1.88284,1.88225,1.88257,74899999.0
2005-03-31 13:57:00,1.88273,1.88273,1.88251,1.88251,119700001.0
2005-03-31 13:58:00,1.88241,1.88257,1.88223,1.88223,89100000.0
2005-03-31 13:59:00,1.8823,1.88237,1.88213,1.88217,110400001.0
2005-03-31 14:00:00,1.88211,1.88234,1.88192,1.882,62000000.0
2005-03-31 14:01:00,1.88226,1.88238,1.88212,1.88233,88099999.0
2005-03-31 14:02:00,1.88241,1.88245,1.88218,1.88231,70600001.0
2005-03-31 14:03:00,1.88253,1.88269,1.88221,1.88221,36100000.0
2005-03-31 14:04:00,1.88223,1.8823,1.88207,1.88228,53000000.0
2005-03-31 14:05:00,1.88231,1.88267,1.88227,1.88252,172099997.0
2005-03-31 14:06:00,1.88241,1.88279,1.88236,1.88262,60299999.0
2005-03-31 14:07:00,1.88271,1.88276,1.88239,1.8825,40800000.0
2005-03-31 14:08:00,1.88258,1.88264,1.88229,1.88241,53000000.0
2005-03-31 14:09:00,1.88235,1.88235,1.88202,1.88216,49499999.0
2005-03-31 14:10:00,1.88216,1.88255,1.88207,1.88248,81599999.0
2005-03-31 14:11:00,1.88236,1.88241,1.88228,1.8823,47400000.0
2005-03-31 14:12:00,1.88226,1.88251,1.88216,1.88222,107499998.0
2005-03-31 14:13:00,1.88231,1.88237,1.88213,1.8823,86099999.0
2005-03-31 14:14:00,1.88252,1.88272,1.88236,1.88267,33600000.0
2005-03-31 14:15:00,1.88253,1.88268,1.88235,1.88257,62800000.0
2005-03-31 14:16:00,1.88229,1.88247,1.88222,1.88234,69500002.0
2005-03-31 14:17:00,1.88236,1.88237,1.882,1.882,58699999.0
2005-03-31 14:18:00,1.88211,1.88222,1.88165,1.88165,67200001.0
2005-03-31 14:19:00,1.88181,1.88184,1.8815,1.8815,46100000.0
2005-03-31 14:20:00,1.88149,1.88176,1.88137,1.88158,35400000.0
2005-03-31 14:21:00,1.88154,1.88162,1.88145,1.8815,62899999.0
2005-03-31 14:22:00,1.88158,1.88158,1.88145,1.88152,84199999.0
2005-03-31 14:23:00,1.88161,1.88164,1.8813,1.88143,55150001.0
2005-03-31 14:24:00,1.88149,1.88172,1.88139,1.88157,57400000.0
2005-03-31 14:25:00,1.88163,1.88182,1.8816,1.88172,110299999.0
2005-03-31 14:26:00,1.88186,1.88186,1.88153,1.88163,39600000.0
2005-03-31 14:27:00,1.88172,1.88201,1.88167,1.88196,76700001.0
2005-03-31 14:28:00,1.88184,1.88198,1.8818,1.88192,32200000.0
2005-03-31 14:29:00,1.88192,1.88198,1.8818,1.8819,68300000.0
2005-03-31 14:30:00,1.88211,1.88225,1.88192,1.88206,52899999.0
2005-03-31 14:31:00,1.88216,1.88247,1.88216,1.88238,68400001.0
2005-03-31 14:32:00,1.88246,1.88257,1.88227,1.88237,96700001.0
2005-03-31 14:33:00,1.88245,1.88254,1.88191,1.88202,41900000.0
2005-03-31 14:34:00,1.88217,1.88248,1.88217,1.88243,62100001.0
2005-03-31 14:35:00,1.88256,1.88271,1.88236,1.88242,84300001.0
2005-03-31 14:36:00,1.88229,1.88244,1.8821,1.88225,106200001.0
2005-03-31 14:37:00,1.88234,1.88247,1.88209,1.88233,79799999.0
2005-03-31 14:38:00,1.88226,1.88251,1.88221,1.88227,90800000.0
2005-03-31 14:39:00,1.88241,1.88251,1.88232,1.88232,68100001.0
2005-03-31 14:40:00,1.88236,1.88248,1.88224,1.88237,78399999.0
2005-03-31 14:41:00,1.88242,1.88255,1.88236,1.88249,49500000.0
2005-03-31 14:42:00,1.88239,1.88255,1.88232,1.8824,56100000.0
2005-03-31 14:43:00,1.88247,1.88285,1.88234,1.88269,85199999.0
2005-03-31 14:44:00,1.88266,1.88286,1.88261,1.88279,78200001.0
2005-03-31 14:45:00,1.88268,1.88269,1.88223,1.88246,46000000.0
2005-03-31 14:46:00,1.88244,1.88267,1.8823,1.88264,75300000.0
2005-03-31 14:47:00,1.88234,1.88253,1.8822,1.88241,69799998.0
2005-03-31 14:48:00,1.88253,1.88261,1.88223,1.88237,110800002.0
2005-03-31 14:49:00,1.88258,1.88263,1.88228,1.88228,26900000.0
2005-03-31 14:50:00,1.88253,1.88268,1.88249,1.88268,48600000.0
2005-03-31 14:51:00,1.88283,1.88295,1.88253,1.88262,63200000.0
2005-03-31 14:52:00,1.88251,1.88274,1.88242,1.88265,67400000.0
2005-03-31 14:53:00,1.88266,1.88266,1.8821,1.88249,92600001.0
2005-03-31 14:54:00,1.88239,1.88259,1.88221,1.8825,64699998.0
2005-03-31 14:55:00,1.88249,1.88284,1.88241,1.88284,35800000.0
2005-03-31 14:56:00,1.88281,1.88286,1.88234,1.88264,51600000.0
2005-03-31 14:57:00,1.88278,1.88329,1.88278,1.88304,114399999.0
2005-03-31 14:58:00,1.88308,1.88312,1.88276,1.88294,51400000.0
2005-03-31 14:59:00,1.88285,1.88303,1.88275,1.88284,42800000.0
2005-03-31 15:00:00,1.88291,1.88299,1.88251,1.88254,52900001.0
2005-03-31 15:01:00,1.88256,1.88274,1.8823,1.88248,49700001.0
2005-03-31 15:02:00,1.88252,1.88255,1.88224,1.88224,55699999.0
2005-03-31 15:03:00,1.88212,1.88231,1.8821,1.88227,58100001.0
2005-03-31 15:04:00,1.88244,1.88244,1.88192,1.88202,114100001.0
2005-03-31 15:05:00,1.88194,1.88207,1.88177,1.8818,101800000.0
2005-03-31 15:06:00,1.88184,1.88202,1.88165,1.88171,79299999.0
2005-03-31 15:07:00,1.88183,1.88193,1.88157,1.88175,114299998.0
2005-03-31 15:08:00,1.88176,1.88184,1.88142,1.88158,132700000.0
2005-03-31 15:09:00,1.88153,1.88175,1.88135,1.88138,113999998.0
2005-03-31 15:10:00,1.88143,1.88147,1.88124,1.88126,36500000.0
2005-03-31 15:11:00,1.88153,1.88179,1.88139,1.88174,55800001.0
2005-03-31 15:12:00,1.88193,1.88205,1.88161,1.88174,66399999.0
2005-03-31 15:13:00,1.88193,1.88194,1.88147,1.88166,67100000.0
2005-03-31 15:14:00,1.88194,1.88199,1.88146,1.88169,86600000.0
2005-03-31 15:15:00,1.88171,1.88237,1.88171,1.88233,99400000.0
2005-03-31 15:16:00,1.88226,1.88243,1.88213,1.88229,67499998.0
2005-03-31 15:17:00,1.88209,1.88227,1.88198,1.88212,77300000.0
2005-03-31 15:18:00,1.88231,1.88231,1.88198,1.88226,112400002.0
2005-03-31 15:19:00,1.88216,1.88232,1.88204,1.8821,48000000.0
2005-03-31 15:20:00,1.88196,1.88216,1.88188,1.88196,81900000.0
2005-03-31 15:21:00,1.88194,1.88212,1.88176,1.88207,37300000.0
2005-03-31 15:22:00,1.88209,1.88227,1.88195,1.88217,65700000.0
2005-03-31 15:23:00,1.88225,1.88225,1.8819,1.88212,63799999.0
2005-03-31 15:24:00,1.88221,1.88226,1.88203,1.88215,79599999.0
2005-03-31 15:25:00,1.88236,1.88253,1.88217,1.88244,68100000.0
2005-03-31 15:26:00,1.88253,1.88261,1.88237,1.88247,45700000.0
2005-03-31 15:27:00,1.88229,1.8826,1.88221,1.88246,112900001.0
2005-03-31 15:28:00,1.88229,1.8824,1.882,1.882,132399998.0
2005-03-31 15:29:00,1.88208,1.88233,1.88184,1.88225,132699997.0
2005-03-31 15:30:00,1.88226,1.88371,1.88226,1.88371,37900000.0
2005-03-31 15:31:00,1.88376,1.88448,1.88354,1.88445,100100003.0
2005-03-31 15:32:00,1.88429,1.886,1.88429,1.88583,53950000.0
2005-03-31 15:33:00,1.88593,1.88632,1.88577,1.88632,51899999.0
2005-03-31 15:34:00,1.88661,1.88683,1.88598,1.88617,51299999.0
2005-03-31 15:35:00,1.88627,1.88671,1.88613,1.88653,111200001.0
2005-03-31 15:36:00,1.88668,1.887,1.88643,1.887,65500000.0
2005-03-31 15:37:00,1.88708,1.88708,1.88658,1.88668,72200001.0
2005-03-31 15:38:00,1.88698,1.88727,1.88688,1.88714,34600000.0
2005-03-31 15:39:00,1.88703,1.88729,1.88685,1.88716,102999997.0
2005-03-31 15:40:00,1.88696,1.88722,1.88686,1.88688,82600000.0
2005-03-31 15:41:00,1.8866,1.88678,1.88636,1.88636,72200000.0
2005-03-31 15:42:00,1.88646,1.88658,1.88611,1.88635,115300001.0
2005-03-31 15:43:00,1.88634,1.88661,1.88617,1.88647,61500000.0
2005-03-31 15:44:00,1.88658,1.88687,1.8863,1.88666,80800000.0
2005-03-31 15:45:00,1.88656,1.88682,1.88647,1.88653,123400002.0
2005-03-31 15:46:00,1.88638,1.88638,1.88623,1.88624,38600000.0
2005-03-31 15:47:00,1.88604,1.88656,1.88603,1.88656,103400000.0
2005-03-31 15:48:00,1.88671,1.88677,1.8864,1.88648,123800001.0
2005-03-31 15:49:00,1.88621,1.88649,1.88609,1.88609,53200000.0
2005-03-31 15:50:00,1.88608,1.88627,1.88582,1.88593,77000000.0
2005-03-31 15:51:00,1.88601,1.88611,1.88576,1.88588,70700000.0
2005-03-31 15:52:00,1.88598,1.88612,1.8858,1.886,83300000.0
2005-03-31 15:53:00,1.88597,1.88611,1.8858,1.88597,39600001.0
2005-03-31 15:54:00,1.88591,1.88596,1.88572,1.88578,65900000.0
2005-03-31 15:55:00,1.88614,1.88639,1.88578,1.88634,89399999.0
2005-03-31 15:56:00,1.88621,1.8865,1.88606,1.88639,38200000.0
2005-03-31 15:57:00,1.88644,1.88657,1.88617,1.88647,64400001.0
2005-03-31 15:58:00,1.88627,1.88639,1.88616,1.88623,66100001.0
2005-03-31 15:59:00,1.88631,1.88641,1.88608,1.8862,61600000.0
2005-03-31 16:00:00,1.88611,1.88643,1.88594,1.8862,23600000.0
2005-03-31 16:01:00,1.88643,1.88656,1.88607,1.88656,53100000.0
2005-03-31 16:02:00,1.88655,1.88673,1.88655,1.88673,85300002.0
2005-03-31 16:03:00,1.88669,1.88726,1.88667,1.88718,80700001.0
2005-03-31 16:04:00,1.88706,1.88731,1.88698,1.88698,82900001.0
2005-03-31 16:05:00,1.88701,1.88725,1.88688,1.88697,49900001.0
2005-03-31 16:06:00,1.88721,1.88734,1.88703,1.8872,124299996.0
2005-03-31 16:07:00,1.88752,1.88783,1.88723,1.88783,70200000.0
2005-03-31 16:08:00,1.88805,1.88822,1.8878,1.88809,67000001.0
2005-03-31 16:09:00,1.88811,1.88846,1.88806,1.8882,43400000.0
2005-03-31 16:10:00,1.88808,1.88822,1.88793,1.88818,82300000.0
2005-03-31 16:11:00,1.88831,1.88861,1.88816,1.88845,132400000.0
2005-03-31 16:12:00,1.88851,1.88885,1.88846,1.88885,62499999.0
2005-03-31 16:13:00,1.88909,1.88956,1.88899,1.88956,108700001.0
2005-03-31 16:14:00,1.88939,1.88967,1.88933,1.88964,62800001.0
2005-03-31 16:15:00,1.88966,1.88966,1.88935,1.88948,47500000.0
2005-03-31 16:16:00,1.88985,1.89045,1.88971,1.89024,53200000.0
2005-03-31 16:17:00,1.89046,1.89046,1.88995,1.89008,98499998.0
2005-03-31 16:18:00,1.89009,1.89024,1.89001,1.89018,30800000.0
2005-03-31 16:19:00,1.89011,1.89033,1.88999,1.89007,92350000.0
2005-03-31 16:20:00,1.88996,1.8902,1.88992,1.89002,57700000.0
2005-03-31 16:21:00,1.89016,1.8902,1.88974,1.88983,110300001.0
2005-03-31 16:22:00,1.89016,1.89026,1.88991,1.89017,43700000.0
2005-03-31 16:23:00,1.89009,1.89036,1.89002,1.89034,91200001.0
2005-03-31 16:24:00,1.89021,1.89041,1.89016,1.89023,67700000.0
2005-03-31 16:25:00,1.89032,1.89037,1.89008,1.89023,87899999.0
2005-03-31 16:26:00,1.89029,1.89049,1.89,1.89026,41700000.0
2005-03-31 16:27:00,1.89036,1.89063,1.89027,1.89049,67000000.0
2005-03-31 16:28:00,1.89039,1.89056,1.89034,1.89044,58399999.0
2005-03-31 16:29:00,1.89044,1.891,1.8904,1.89093,148299998.0
2005-03-31 16:30:00,1.89098,1.89127,1.89092,1.89118,53600000.0
2005-03-31 16:31:00,1.89143,1.89156,1.89111,1.89131,52600000.0
2005-03-31 16:32:00,1.89128,1.89145,1.89116,1.89132,80500002.0
2005-03-31 16:33:00,1.89106,1.89122,1.89085,1.89085,81800000.0
2005-03-31 16:34:00,1.89081,1.89116,1.89077,1.89098,69500000.0
2005-03-31 16:35:00,1.89098,1.891,1.8905,1.89053,59500000.0
2005-03-31 16:36:00,1.89063,1.89074,1.89045,1.89045,80000001.0
2005-03-31 16:37:00,1.89044,1.89093,1.89043,1.89093,39200000.0
2005-03-31 16:38:00,1.89074,1.89115,1.89067,1.89115,69600001.0
2005-03-31 16:39:00,1.89081,1.89099,1.89073,1.89086,58300000.0
2005-03-31 16:40:00,1.89088,1.8909,1.89055,1.89063,87200000.0
2005-03-31 16:41:00,1.89058,1.89097,1.89058,1.89073,84000000.0
2005-03-31 16:42:00,1.89054,1.89087,1.89037,1.89074,73200000.0
2005-03-31 16:43:00,1.89074,1.89094,1.89048,1.89071,66100000.0
2005-03-31 16:44:00,1.89064,1.89077,1.89041,1.89043,71700001.0
2005-03-31 16:45:00,1.89019,1.89063,1.89013,1.89063,97700000.0
2005-03-31 16:46:00,1.89066,1.89089,1.89057,1.89069,98100000.0
2005-03-31 16:47:00,1.89046,1.89073,1.89044,1.89058,125300001.0
2005-03-31 16:48:00,1.89064,1.89077,1.89047,1.89061,123500001.0
2005-03-31 16:49:00,1.89086,1.89086,1.89045,1.89056,51600000.0
2005-03-31 16:50:00,1.89049,1.89064,1.8904,1.89058,76800000.0
2005-03-31 16:51:00,1.89058,1.89059,1.88999,1.89017,67600000.0
2005-03-31 16:52:00,1.89028,1.8903,1.88984,1.89003,156700004.0
2005-03-31 16:53:00,1.89025,1.89041,1.89012,1.89038,71700000.0
2005-03-31 16:54:00,1.89053,1.89065,1.89011,1.89018,57100000.0
2005-03-31 16:55:00,1.89023,1.89023,1.88955,1.88955,41600000.0
2005-03-31 16:56:00,1.88978,1.88999,1.88976,1.88998,65600001.0
2005-03-31 16:57:00,1.89013,1.89029,1.88982,1.88982,140500000.0
2005-03-31 16:58:00,1.88969,1.88979,1.88839,1.88839,90799999.0
2005-03-31 16:59:00,1.88804,1.8892,1.88766,1.8892,57300000.0
2005-03-31 17:00:00,1.88933,1.88997,1.88921,1.88928,77700000.0
2005-03-31 17:01:00,1.88951,1.88952,1.88864,1.88873,62500002.0
2005-03-31 17:02:00,1.88869,1.88962,1.88846,1.88962,80800001.0
2005-03-31 17:03:00,1.88941,1.88957,1.88913,1.8892,53300000.0
2005-03-31 17:04:00,1.88886,1.88931,1.88886,1.88923,86599999.0
2005-03-31 17:05:00,1.88919,1.8893,1.88892,1.88914,63300001.0
2005-03-31 17:06:00,1.88911,1.88957,1.88903,1.88938,57700000.0
2005-03-31 17:07:00,1.88936,1.88936,1.88818,1.88829,70300000.0
2005-03-31 17:08:00,1.88821,1.88822,1.88709,1.88709,74100000.0
2005-03-31 17:09:00,1.88699,1.8873,1.88682,1.88729,98200002.0
2005-03-31 17:10:00,1.88719,1.8875,1.88712,1.88723,125100001.0
2005-03-31 17:11:00,1.88664,1.88687,1.88618,1.88623,123600001.0
2005-03-31 17:12:00,1.88636,1.88668,1.88605,1.88617,49100001.0
2005-03-31 17:13:00,1.88612,1.88678,1.88609,1.88661,91400001.0
2005-03-31 17:14:00,1.88699,1.8875,1.88688,1.8875,106099999.0
2005-03-31 17:15:00,1.88759,1.88827,1.88759,1.88811,77700002.0
2005-03-31 17:16:00,1.88789,1.88833,1.8878,1.88833,65800001.0
2005-03-31 17:17:00,1.88815,1.88838,1.88794,1.888,67700001.0
2005-03-31 17:18:00,1.88833,1.88845,1.88788,1.88788,62299999.0
2005-03-31 17:19:00,1.88794,1.88796,1.88753,1.88786,37200000.0
2005-03-31 17:20:00,1.88799,1.88807,1.88681,1.88686,78900000.0
2005-03-31 17:21:00,1.8871,1.8871,1.88651,1.88656,53599999.0
2005-03-31 17:22:00,1.88648,1.88733,1.88648,1.88733,87399999.0
2005-03-31 17:23:00,1.88729,1.88781,1.88722,1.88771,65000000.0
2005-03-31 17:24:00,1.88756,1.88771,1.88751,1.88762,84200003.0
2005-03-31 17:25:00,1.88758,1.88758,1.88709,1.88716,63200000.0
2005-03-31 17:26:00,1.88751,1.88762,1.88731,1.88751,92200001.0
2005-03-31 17:27:00,1.88764,1.88779,1.88748,1.88764,114999999.0
2005-03-31 17:28:00,1.88741,1.88761,1.88712,1.88749,127200002.0
2005-03-31 17:29:00,1.88736,1.8878,1.88725,1.88725,104400000.0
2005-03-31 17:30:00,1.88718,1.88724,1.88669,1.88718,71900001.0
2005-03-31 17:31:00,1.887,1.88728,1.8868,1.88692,71000000.0
2005-03-31 17:32:00,1.88688,1.8871,1.88677,1.8871,92300001.0
2005-03-31 17:33:00,1.88721,1.88722,1.88679,1.88685,86400001.0
2005-03-31 17:34:00,1.88701,1.88712,1.88691,1.88701,35800000.0
2005-03-31 17:35:00,1.88721,1.88738,1.88715,1.88731,73700000.0
2005-03-31 17:36:00,1.88739,1.88793,1.8873,1.88788,89199999.0
2005-03-31 17:37:00,1.88748,1.88755,1.88723,1.88723,107000001.0
2005-03-31 17:38:00,1.88711,1.88773,1.88708,1.88768,73700000.0
2005-03-31 17:39:00,1.88771,1.8878,1.88732,1.88745,86300001.0
2005-03-31 17:40:00,1.88741,1.88757,1.88736,1.88757,71800000.0
2005-03-31 17:41:00,1.88763,1.88776,1.88734,1.88744,99099999.0
2005-03-31 17:42:00,1.88739,1.88774,1.88738,1.88766,129999999.0
2005-03-31 17:43:00,1.88754,1.88781,1.88744,1.88771,83800000.0
2005-03-31 17:44:00,1.88783,1.88783,1.88735,1.88739,57699999.0
2005-03-31 17:45:00,1.88748,1.88755,1.88711,1.88728,39100000.0
2005-03-31 17:46:00,1.88726,1.88761,1.88716,1.88736,114800000.0
2005-03-31 17:47:00,1.8873,1.88735,1.88703,1.88708,66100000.0
2005-03-31 17:48:00,1.88691,1.88718,1.88655,1.88655,105700000.0
2005-03-31 17:49:00,1.88651,1.88687,1.88645,1.88657,55600000.0
2005-03-31 17:50:00,1.88649,1.88709,1.88648,1.88701,30000000.0
2005-03-31 17:51:00,1.88708,1.88732,1.88705,1.88732,97100001.0
2005-03-31 17:52:00,1.88738,1.88756,1.8873,1.88756,91600000.0
2005-03-31 17:53:00,1.88761,1.88778,1.88748,1.88778,103000001.0
2005-03-31 17:54:00,1.88774,1.88812,1.88772,1.88797,39900000.0
2005-03-31 17:55:00,1.88789,1.8886,1.88784,1.88854,66900000.0
2005-03-31 17:56:00,1.88872,1.88888,1.88856,1.88876,121400003.0
2005-03-31 17:57:00,1.88879,1.88884,1.88813,1.88814,45000000.0
2005-03-31 17:58:00,1.88804,1.88819,1.88788,1.88814,99799999.0
2005-03-31 17:59:00,1.88806,1.88882,1.88806,1.88871,55700000.0
2005-03-31 18:00:00,1.88854,1.88867,1.88837,1.88845,69200000.0
2005-03-31 18:01:00,1.88836,1.88854,1.88814,1.88831,969600000.0
2005-03-31 18:02:00,1.88831,1.88849,1.8881,1.88841,1059500005.0
2005-03-31 18:03:00,1.88839,1.88854,1.8881,1.88823,1386900000.0
2005-03-31 18:04:00,1.88834,1.88854,1.88821,1.88827,934300001.0
2005-03-31 18:05:00,1.88836,1.88877,1.88829,1.88863,928699997.0
2005-03-31 18:06:00,1.88862,1.88881,1.88839,1.88839,1003046994.0
2005-03-31 18:07:00,1.88831,1.88843,1.88804,1.88839,1225699997.0
2005-03-31 18:08:00,1.88849,1.88849,1.888,1.88834,1088550001.0
2005-03-31 18:09:00,1.8883,1.88863,1.88816,1.88831,530399998.0
2005-03-31 18:10:00,1.88819,1.88858,1.88799,1.88858,749300003.0
2005-03-31 18:11:00,1.88855,1.88873,1.88822,1.88831,524199998.0
2005-03-31 18:12:00,1.88838,1.8884,1.88781,1.88792,672269997.0
2005-03-31 18:13:00,1.88793,1.88837,1.88783,1.88824,525299998.0
2005-03-31 18:14:00,1.88828,1.88857,1.88809,1.88842,802800002.0
2005-03-31 18:15:00,1.88848,1.88858,1.88817,1.88835,929299996.0
2005-03-31 18:16:00,1.88841,1.88863,1.88811,1.88836,851646998.0
2005-03-31 18:17:00,1.88847,1.88893,1.88837,1.88884,405700004.0
2005-03-31 18:18:00,1.88903,1.8892,1.88849,1.88878,663899998.0
2005-03-31 18:19:00,1.88889,1.88905,1.88842,1.88858,616599998.0
2005-03-31 18:20:00,1.88866,1.88895,1.88849,1.88863,451100003.0
2005-03-31 18:21:00,1.88849,1.88859,1.88819,1.88832,806800007.0
2005-03-31 18:22:00,1.88836,1.88858,1.88831,1.88836,542199997.0
2005-03-31 18:23:00,1.88835,1.88872,1.88822,1.8886,897270000.0
2005-03-31 18:24:00,1.88856,1.88862,1.88788,1.88831,832599998.0
2005-03-31 18:25:00,1.88829,1.88851,1.88791,1.88827,736599996.0
2005-03-31 18:26:00,1.88839,1.88849,1.8883,1.88841,608799996.0
2005-03-31 18:27:00,1.88821,1.88864,1.88783,1.88829,823199999.0
2005-03-31 18:28:00,1.88843,1.8887,1.88827,1.88845,438100005.0
2005-03-31 18:29:00,1.88844,1.88858,1.88829,1.88833,758200000.0
2005-03-31 18:30:00,1.88859,1.88859,1.8883,1.88836,720299997.0
2005-03-31 18:31:00,1.8885,1.8885,1.8881,1.88836,550400003.0
2005-03-31 18:32:00,1.88826,1.88855,1.88812,1.88844,291099997.0
2005-03-31 18:33:00,1.88844,1.88862,1.88838,1.88841,782599993.0
2005-03-31 18:34:00,1.88845,1.88865,1.8882,1.88838,614499996.0
2005-03-31 18:35:00,1.88833,1.88859,1.88833,1.88849,401800001.0
2005-03-31 18:36:00,1.88852,1.88889,1.88844,1.88876,109599999.0
2005-03-31 18:37:00,1.88877,1.8889,1.88865,1.88876,101800001.0
2005-03-31 18:38:00,1.88893,1.889,1.88873,1.88893,141200000.0
2005-03-31 18:39:00,1.88885,1.88905,1.88855,1.88883,206900002.0
2005-03-31 18:40:00,1.88871,1.88901,1.88849,1.88874,350900004.0
2005-03-31 18:41:00,1.88882,1.88904,1.88862,1.88873,352400002.0
2005-03-31 18:42:00,1.88868,1.88915,1.88864,1.889,131300001.0
2005-03-31 18:43:00,1.88901,1.88915,1.8888,1.88892,93700000.0
2005-03-31 18:44:00,1.88882,1.8891,1.88864,1.88884,309599999.0
2005-03-31 18:45:00,1.88873,1.88898,1.88863,1.88881,173000000.0
2005-03-31 18:46:00,1.889,1.88905,1.88861,1.88877,195500001.0
2005-03-31 18:47:00,1.88886,1.88902,1.88868,1.88877,239699999.0
2005-03-31 18:48:00,1.88871,1.88902,1.88869,1.88893,277300000.0
2005-03-31 18:49:00,1.88891,1.88895,1.88845,1.88879,149399999.0
2005-03-31 18:50:00,1.8887,1.8889,1.8886,1.88878,237599998.0
2005-03-31 18:51:00,1.88884,1.88893,1.8887,1.8887,485499996.0
2005-03-31 18:52:00,1.8885,1.88867,1.88797,1.88821,521599997.0
2005-03-31 18:53:00,1.88829,1.88837,1.88783,1.88801,352246994.0
2005-03-31 18:54:00,1.88803,1.8882,1.88783,1.88799,226599999.0
2005-03-31 18:55:00,1.888,1.88831,1.88756,1.88814,599599996.0
2005-03-31 18:56:00,1.88813,1.88823,1.88789,1.88808,335299999.0
2005-03-31 18:57:00,1.88808,1.88838,1.88807,1.8883,388300001.0
2005-03-31 18:58:00,1.88826,1.88835,1.888,1.8881,611700003.0
2005-03-31 18:59:00,1.88802,1.88821,1.88802,1.88817,431349997.0
2005-03-31 19:00:00,1.88813,1.88838,1.88809,1.88818,331299997.0
2005-03-31 19:01:00,1.88826,1.8885,1.88813,1.88813,63400000.0
2005-03-31 19:02:00,1.88808,1.88833,1.8878,1.88801,421000001.0
2005-03-31 19:03:00,1.88799,1.88824,1.88789,1.88812,532100002.0
2005-03-31 19:04:00,1.88827,1.88834,1.88798,1.88829,264800003.0
2005-03-31 19:05:00,1.88824,1.88833,1.88801,1.88813,126900001.0
2005-03-31 19:06:00,1.88808,1.88831,1.88784,1.88804,636700004.0
2005-03-31 19:07:00,1.88811,1.88828,1.88787,1.88804,290350001.0
2005-03-31 19:08:00,1.88811,1.88824,1.88795,1.88811,525700005.0
2005-03-31 19:09:00,1.88812,1.88822,1.88797,1.88813,229000000.0
2005-03-31 19:10:00,1.88809,1.88831,1.88796,1.8881,385199995.0
2005-03-31 19:11:00,1.88819,1.88828,1.88792,1.88804,134670002.0
2005-03-31 19:12:00,1.88808,1.88833,1.88792,1.88823,223199998.0
2005-03-31 19:13:00,1.88819,1.88845,1.88794,1.8883,400399999.0
2005-03-31 19:14:00,1.88814,1.88853,1.88805,1.88853,326800001.0
2005-03-31 19:15:00,1.88852,1.88857,1.88825,1.88846,365599998.0
2005-03-31 19:16:00,1.88845,1.88858,1.88836,1.88854,143300000.0
2005-03-31 19:17:00,1.88867,1.88873,1.88827,1.88859,238100000.0
2005-03-31 19:18:00,1.88871,1.88892,1.88836,1.88871,260199999.0
2005-03-31 19:19:00,1.8887,1.88892,1.88853,1.88865,370099995.0
2005-03-31 19:20:00,1.88872,1.88876,1.8884,1.88863,326400002.0
2005-03-31 19:21:00,1.88866,1.88874,1.88814,1.88871,431500003.0
2005-03-31 19:22:00,1.88862,1.88895,1.88847,1.88875,232700000.0
2005-03-31 19:23:00,1.88885,1.88902,1.88867,1.8888,369000001.0
2005-03-31 19:24:00,1.88886,1.88911,1.8887,1.8889,186699999.0
2005-03-31 19:25:00,1.88906,1.8891,1.88872,1.88883,67900000.0
2005-03-31 19:26:00,1.88864,1.88883,1.88856,1.88861,281300001.0
2005-03-31 19:27:00,1.88876,1.88892,1.88862,1.88884,607799997.0
2005-03-31 19:28:00,1.88868,1.88882,1.88845,1.88848,322800002.0
2005-03-31 19:29:00,1.88858,1.88872,1.88837,1.88856,194450000.0
2005-03-31 19:30:00,1.88872,1.88892,1.88813,1.88872,446399995.0
2005-03-31 19:31:00,1.88882,1.8889,1.88837,1.88846,268700000.0
2005-03-31 19:32:00,1.88829,1.88835,1.8878,1.88814,456399997.0
2005-03-31 19:33:00,1.88824,1.88837,1.88815,1.88831,211699999.0
2005-03-31 19:34:00,1.88814,1.88842,1.88787,1.88842,157599999.0
2005-03-31 19:35:00,1.88826,1.88835,1.88803,1.88816,317250002.0
2005-03-31 19:36:00,1.88819,1.8883,1.88792,1.88822,312299998.0
2005-03-31 19:37:00,1.88818,1.88839,1.88788,1.88824,353900002.0
2005-03-31 19:38:00,1.88826,1.88844,1.88813,1.88813,66100000.0
2005-03-31 19:39:00,1.88807,1.8882,1.88788,1.88809,141199998.0
2005-03-31 19:40:00,1.88799,1.88815,1.88777,1.88778,466500005.0
2005-03-31 19:41:00,1.88811,1.88811,1.88766,1.88791,437370001.0
2005-03-31 19:42:00,1.88786,1.88807,1.88767,1.88791,225399999.0
2005-03-31 19:43:00,1.88793,1.88807,1.88773,1.88793,143600001.0
2005-03-31 19:44:00,1.88779,1.888,1.88777,1.88786,382299998.0
2005-03-31 19:45:00,1.8878,1.88812,1.88779,1.8881,119600000.0
2005-03-31 19:46:00,1.88813,1.88835,1.88798,1.88816,409599999.0
2005-03-31 19:47:00,1.88816,1.8883,1.88803,1.88826,146199997.0
2005-03-31 19:48:00,1.88821,1.88871,1.88813,1.88847,176899998.0
2005-03-31 19:49:00,1.88841,1.8886,1.88825,1.88841,291800001.0
2005-03-31 19:50:00,1.88841,1.88863,1.88809,1.88835,292800002.0
2005-03-31 19:51:00,1.88832,1.88846,1.88797,1.88807,267969999.0
2005-03-31 19:52:00,1.88827,1.88829,1.88782,1.88806,190800001.0
2005-03-31 19:53:00,1.88808,1.88816,1.88791,1.88808,66300000.0
2005-03-31 19:54:00,1.8882,1.88837,1.88801,1.88801,157500002.0
2005-03-31 19:55:00,1.88816,1.88844,1.88812,1.88829,105899999.0
2005-03-31 19:56:00,1.88816,1.88837,1.8879,1.88828,296499999.0
2005-03-31 19:57:00,1.8882,1.88847,1.88797,1.88809,318269999.0
2005-03-31 19:58:00,1.88806,1.88833,1.88792,1.88822,453349998.0
2005-03-31 19:59:00,1.8881,1.88824,1.88787,1.88791,405600001.0
2005-03-31 20:00:00,1.88803,1.8881,1.88774,1.88801,215299995.0
2005-03-31 20:01:00,1.88804,1.88849,1.88788,1.88819,208200000.0
2005-03-31 20:02:00,1.88801,1.88807,1.88773,1.88795,97499999.0
2005-03-31 20:03:00,1.88801,1.88802,1.88771,1.88788,107899998.0
2005-03-31 20:04:00,1.88778,1.88807,1.88773,1.88794,225100000.0
2005-03-31 20:05:00,1.88816,1.88832,1.88788,1.88791,190600003.0
2005-03-31 20:06:00,1.88789,1.88813,1.88786,1.88795,171399999.0
2005-03-31 20:07:00,1.88804,1.88825,1.88799,1.88808,195099999.0
2005-03-31 20:08:00,1.88811,1.88831,1.88782,1.8881,352569999.0
2005-03-31 20:09:00,1.88801,1.88817,1.88792,1.88804,85500000.0
2005-03-31 20:10:00,1.88796,1.88823,1.88792,1.88798,93700001.0
2005-03-31 20:11:00,1.88808,1.88808,1.88795,1.88808,92500000.0
2005-03-31 20:12:00,1.88803,1.88821,1.88785,1.88788,501599994.0
2005-03-31 20:13:00,1.88803,1.88858,1.88788,1.88805,167300000.0
2005-03-31 20:14:00,1.88822,1.88875,1.88818,1.88858,207000004.0
2005-03-31 20:15:00,1.88886,1.88924,1.88857,1.88888,391199996.0
2005-03-31 20:16:00,1.88896,1.88916,1.88889,1.88894,154699998.0
2005-03-31 20:17:00,1.88894,1.88922,1.88886,1.8891,33800000.0
2005-03-31 20:18:00,1.88904,1.88924,1.88875,1.88888,179600001.0
2005-03-31 20:19:00,1.88898,1.88912,1.88876,1.88892,118400000.0
2005-03-31 20:20:00,1.88901,1.88923,1.88884,1.88899,243900000.0
2005-03-31 20:21:00,1.88891,1.88897,1.88863,1.88892,145700000.0
2005-03-31 20:22:00,1.88882,1.88904,1.8887,1.88893,124999999.0
2005-03-31 20:23:00,1.88887,1.88913,1.88874,1.88883,302300000.0
2005-03-31 20:24:00,1.88884,1.88904,1.88879,1.889,40600000.0
2005-03-31 20:25:00,1.88893,1.88905,1.88863,1.88873,420100001.0
2005-03-31 20:26:00,1.88887,1.88942,1.8887,1.88896,511099999.0
2005-03-31 20:27:00,1.88907,1.88913,1.88875,1.88876,226700003.0
2005-03-31 20:28:00,1.88873,1.88916,1.88873,1.88898,395499997.0
2005-03-31 20:29:00,1.88907,1.88913,1.88852,1.88895,234200001.0
2005-03-31 20:30:00,1.88892,1.88916,1.88863,1.88891,831200003.0
2005-03-31 20:31:00,1.88889,1.88905,1.88858,1.88903,655769992.0
2005-03-31 20:32:00,1.88893,1.88893,1.88853,1.88868,690499996.0
2005-03-31 20:33:00,1.88856,1.88872,1.88838,1.88854,267999998.0
2005-03-31 20:34:00,1.8886,1.88872,1.88834,1.88862,103700000.0
2005-03-31 20:35:00,1.88844,1.88868,1.88844,1.88856,80599999.0
2005-03-31 20:36:00,1.88843,1.88886,1.88829,1.88886,175500000.0
2005-03-31 20:37:00,1.8888,1.8888,1.88846,1.88854,117199999.0
2005-03-31 20:38:00,1.88842,1.88856,1.88822,1.88825,314800002.0
2005-03-31 20:39:00,1.88819,1.88823,1.88785,1.88798,285300003.0
2005-03-31 20:40:00,1.88793,1.88831,1.88769,1.88822,176699999.0
2005-03-31 20:41:00,1.88812,1.88834,1.88781,1.88816,132300000.0
2005-03-31 20:42:00,1.88807,1.88818,1.88797,1.88803,85200000.0
2005-03-31 20:43:00,1.88793,1.88824,1.88784,1.88802,296399999.0
2005-03-31 20:44:00,1.88796,1.88804,1.88764,1.88793,465300002.0
2005-03-31 20:45:00,1.88791,1.88815,1.8878,1.88815,157199999.0
2005-03-31 20:46:00,1.88806,1.88821,1.88779,1.88785,121800000.0
2005-03-31 20:47:00,1.88786,1.88797,1.88758,1.88766,438600001.0
2005-03-31 20:48:00,1.88762,1.88766,1.88701,1.8874,132399999.0
2005-03-31 20:49:00,1.88729,1.88766,1.88728,1.88752,95100001.0
2005-03-31 20:50:00,1.88753,1.88803,1.88737,1.88773,401099997.0
2005-03-31 20:51:00,1.88759,1.88781,1.88735,1.88749,345100000.0
2005-03-31 20:52:00,1.88733,1.88769,1.88733,1.88757,177499999.0
2005-03-31 20:53:00,1.88755,1.8878,1.88729,1.88747,640100000.0
2005-03-31 20:54:00,1.88746,1.88773,1.88701,1.88748,381800000.0
2005-03-31 20:55:00,1.88765,1.88777,1.88747,1.88758,350900000.0
2005-03-31 20:56:00,1.88749,1.8877,1.88745,1.88765,432699998.0
2005-03-31 20:57:00,1.88761,1.88793,1.88735,1.88757,543599997.0
2005-03-31 20:58:00,1.88755,1.88777,1.88737,1.88763,236800001.0
2005-03-31 20:59:00,1.88757,1.88777,1.88726,1.88757,647800001.0
2005-03-31 21:00:00,1.88748,1.88777,1.88725,1.88761,549999994.0
2005-03-31 21:01:00,1.88752,1.88774,1.88737,1.88762,403399997.0
2005-03-31 21:02:00,1.88763,1.88772,1.88737,1.88755,162399998.0
2005-03-31 21:03:00,1.88762,1.88821,1.88762,1.88811,162099999.0
2005-03-31 21:04:00,1.88828,1.88857,1.88783,1.88801,218000000.0
2005-03-31 21:05:00,1.88808,1.88839,1.88786,1.88815,277400000.0
2005-03-31 21:06:00,1.88803,1.88831,1.88782,1.88808,199800001.0
2005-03-31 21:07:00,1.88796,1.88816,1.88787,1.88804,102099999.0
2005-03-31 21:08:00,1.88826,1.8883,1.88793,1.88795,45200000.0
2005-03-31 21:09:00,1.88797,1.88812,1.88787,1.88801,117799998.0
2005-03-31 21:10:00,1.88797,1.88821,1.8878,1.88802,115400001.0
2005-03-31 21:11:00,1.88816,1.88832,1.88791,1.88801,128700000.0
2005-03-31 21:12:00,1.88813,1.88826,1.88798,1.88826,90600000.0
2005-03-31 21:13:00,1.88823,1.88831,1.88808,1.88817,175999997.0
2005-03-31 21:14:00,1.88825,1.88828,1.88805,1.88823,307100002.0
2005-03-31 21:15:00,1.88821,1.88839,1.88804,1.88821,323300000.0
2005-03-31 21:16:00,1.88833,1.88835,1.88807,1.88815,33200000.0
2005-03-31 21:17:00,1.88812,1.88829,1.88772,1.88811,142699999.0
2005-03-31 21:18:00,1.88807,1.88839,1.88802,1.88828,83400000.0
2005-03-31 21:19:00,1.88826,1.88842,1.88803,1.88841,87500000.0
2005-03-31 21:20:00,1.88831,1.88854,1.88822,1.88831,281800001.0
2005-03-31 21:21:00,1.88827,1.88852,1.88814,1.88828,266400004.0
2005-03-31 21:22:00,1.88841,1.88853,1.88789,1.88832,163000001.0
2005-03-31 21:23:00,1.88846,1.88846,1.88809,1.88819,74500000.0
2005-03-31 21:24:00,1.88811,1.88837,1.88803,1.88836,188799998.0
2005-03-31 21:25:00,1.88815,1.88838,1.88804,1.88824,144999998.0
2005-03-31 21:26:00,1.88819,1.88828,1.8881,1.88817,93700002.0
2005-03-31 21:27:00,1.88811,1.88829,1.88783,1.88811,95899999.0
2005-03-31 21:28:00,1.88808,1.88833,1.88789,1.88821,196300000.0
2005-03-31 21:29:00,1.88819,1.88856,1.88807,1.88841,53600000.0
2005-03-31 21:30:00,1.88824,1.88849,1.88822,1.88839,107699999.0
2005-03-31 21:31:00,1.88844,1.8886,1.88826,1.88826,109500000.0
2005-03-31 21:32:00,1.88832,1.88862,1.88814,1.88841,227800002.0
2005-03-31 21:33:00,1.88808,1.88858,1.88794,1.88848,292500002.0
2005-03-31 21:34:00,1.88841,1.88847,1.88806,1.88806,252400000.0
2005-03-31 21:35:00,1.88834,1.88846,1.88832,1.88833,92299999.0
2005-03-31 21:36:00,1.88829,1.88846,1.88798,1.88798,116899999.0
2005-03-31 21:37:00,1.88843,1.8886,1.88841,1.88843,240699999.0
2005-03-31 21:38:00,1.88837,1.88855,1.88829,1.88839,113300000.0
2005-03-31 21:39:00,1.88809,1.88864,1.88809,1.88853,85300000.0
2005-03-31 21:40:00,1.88847,1.88872,1.88824,1.88848,147399999.0
2005-03-31 21:41:00,1.8886,1.8889,1.88848,1.8885,122300001.0
2005-03-31 21:42:00,1.88852,1.88865,1.88832,1.88844,87000000.0
2005-03-31 21:43:00,1.88851,1.88863,1.88835,1.88856,54000000.0
2005-03-31 21:44:00,1.88853,1.88865,1.88837,1.88838,98200001.0
2005-03-31 21:45:00,1.88827,1.88843,1.88818,1.88818,79400000.0
2005-03-31 21:46:00,1.88818,1.8883,1.88802,1.88804,162500001.0
2005-03-31 21:47:00,1.88839,1.88855,1.88811,1.88813,154299999.0
2005-03-31 21:48:00,1.88814,1.88838,1.88797,1.88832,91200000.0
2005-03-31 21:49:00,1.88844,1.88874,1.88839,1.88865,122900000.0
2005-03-31 21:50:00,1.88843,1.8886,1.88834,1.8884,42200000.0
2005-03-31 21:51:00,1.88869,1.88875,1.88848,1.88853,247999998.0
2005-03-31 21:52:00,1.88859,1.88876,1.88852,1.88874,91700000.0
2005-03-31 21:53:00,1.88883,1.88899,1.88872,1.8888,35400000.0
2005-03-31 21:54:00,1.88878,1.88916,1.88865,1.88896,130899997.0
2005-03-31 21:55:00,1.88891,1.8891,1.88865,1.88894,187500001.0
2005-03-31 21:56:00,1.88891,1.88961,1.88891,1.88912,52600000.0
2005-03-31 21:57:00,1.88896,1.88946,1.88893,1.88927,98900002.0
2005-03-31 21:58:00,1.8892,1.88925,1.88887,1.88887,131900000.0
2005-03-31 21:59:00,1.8889,1.88946,1.88878,1.88895,400399998.0
2005-03-31 22:00:00,1.88895,1.88959,1.8888,1.88959,121300000.0
2005-03-31 22:01:00,1.88993,1.89062,1.88965,1.89001,87199999.0
2005-03-31 22:02:00,1.8901,1.89036,1.88985,1.89036,143500002.0
2005-03-31 22:03:00,1.89026,1.89086,1.89018,1.89078,96299999.0
2005-03-31 22:04:00,1.89056,1.89089,1.88992,1.89003,351300001.0
2005-03-31 22:05:00,1.89005,1.89015,1.88938,1.88999,132100001.0
2005-03-31 22:06:00,1.89004,1.89018,1.8899,1.89012,61400000.0
2005-03-31 22:07:00,1.89021,1.89027,1.88995,1.89,92600001.0
2005-03-31 22:08:00,1.89017,1.89027,1.89002,1.89025,97599999.0
2005-03-31 22:09:00,1.89028,1.89031,1.88994,1.89017,54000000.0
2005-03-31 22:10:00,1.89023,1.89035,1.89014,1.89031,122299999.0
2005-03-31 22:11:00,1.89043,1.89052,1.89018,1.89049,87499999.0
2005-03-31 22:12:00,1.89045,1.89065,1.89021,1.89043,193300000.0
2005-03-31 22:13:00,1.89071,1.89086,1.89021,1.89024,67600000.0
2005-03-31 22:14:00,1.89016,1.89034,1.89006,1.89029,40400000.0
2005-03-31 22:15:00,1.89025,1.8904,1.8899,1.88999,220799999.0
2005-03-31 22:16:00,1.88958,1.89,1.88939,1.88978,352100001.0
2005-03-31 22:17:00,1.88957,1.88995,1.88953,1.88985,56399999.0
2005-03-31 22:18:00,1.88979,1.88994,1.8897,1.88981,72999999.0
2005-03-31 22:19:00,1.88979,1.88999,1.88966,1.88989,116700000.0
2005-03-31 22:20:00,1.88979,1.89003,1.88972,1.88976,84500000.0
2005-03-31 22:21:00,1.88978,1.88986,1.88955,1.88969,89100000.0
2005-03-31 22:22:00,1.8898,1.88993,1.88968,1.88981,81300000.0
2005-03-31 22:23:00,1.88979,1.89008,1.88959,1.88968,108900000.0
2005-03-31 22:24:00,1.88961,1.88975,1.88954,1.88962,51200000.0
2005-03-31 22:25:00,1.88964,1.88981,1.88958,1.88958,84200001.0
2005-03-31 22:26:00,1.88971,1.8899,1.88961,1.88972,76400000.0
2005-03-31 22:27:00,1.88959,1.88978,1.88947,1.88964,90299999.0
2005-03-31 22:28:00,1.88968,1.89003,1.88962,1.89003,84400001.0
2005-03-31 22:29:00,1.88996,1.89035,1.88971,1.88999,121400000.0
2005-03-31 22:30:00,1.88981,1.89025,1.88967,1.89003,54000000.0
2005-03-31 22:31:00,1.89013,1.89013,1.88955,1.88959,90600000.0
2005-03-31 22:32:00,1.88964,1.88982,1.88948,1.88956,152399999.0
2005-03-31 22:33:00,1.88937,1.88955,1.88924,1.88926,123799999.0
2005-03-31 22:34:00,1.88927,1.88933,1.889,1.88916,164500001.0
2005-03-31 22:35:00,1.88928,1.88932,1.88906,1.88916,99700001.0
2005-03-31 22:36:00,1.88928,1.88935,1.88901,1.88921,87500000.0
2005-03-31 22:37:00,1.88918,1.88943,1.88904,1.8892,92199999.0
2005-03-31 22:38:00,1.88925,1.88928,1.88892,1.88928,69000000.0
2005-03-31 22:39:00,1.8892,1.88929,1.88899,1.88924,137000002.0
2005-03-31 22:40:00,1.88928,1.88929,1.88887,1.88889,81999998.0
2005-03-31 22:41:00,1.88906,1.88963,1.88906,1.88963,108100001.0
2005-03-31 22:42:00,1.88951,1.88951,1.88921,1.88939,34100000.0
2005-03-31 22:43:00,1.88941,1.88943,1.88901,1.88923,81900000.0
2005-03-31 22:44:00,1.88915,1.88943,1.88905,1.88924,182499999.0
2005-03-31 22:45:00,1.88925,1.88948,1.88923,1.8894,76800001.0
2005-03-31 22:46:00,1.88947,1.88965,1.88939,1.88965,58500001.0
2005-03-31 22:47:00,1.88928,1.88951,1.8892,1.88949,56600000.0
2005-03-31 22:48:00,1.88949,1.88964,1.88942,1.88942,75600001.0
2005-03-31 22:49:00,1.88949,1.88979,1.88944,1.88967,90899999.0
2005-03-31 22:50:00,1.88973,1.88981,1.88959,1.88981,67700001.0
2005-03-31 22:51:00,1.88974,1.88974,1.88958,1.8897,95300000.0
2005-03-31 22:52:00,1.88958,1.88979,1.88957,1.88966,82699998.0
2005-03-31 22:53:00,1.88948,1.88971,1.88932,1.88967,94099999.0
2005-03-31 22:54:00,1.8896,1.88962,1.88927,1.88936,100499999.0
2005-03-31 22:55:00,1.88948,1.88963,1.88947,1.88952,69999998.0
2005-03-31 22:56:00,1.88963,1.88963,1.88937,1.88937,93699998.0
2005-03-31 22:57:00,1.88929,1.88947,1.88911,1.88936,52299999.0
2005-03-31 22:58:00,1.88935,1.8896,1.88926,1.88946,98899999.0
2005-03-31 22:59:00,1.88938,1.88948,1.8892,1.88923,116899999.0
2005-03-31 23:00:00,1.88915,1.88949,1.88894,1.88929,82199999.0
2005-03-31 23:01:00,1.88933,1.88941,1.88913,1.88927,60200000.0
2005-03-31 23:02:00,1.88914,1.88947,1.88914,1.88947,87400001.0
2005-03-31 23:03:00,1.88922,1.8893,1.88906,1.88906,47800000.0
2005-03-31 23:04:00,1.88914,1.8893,1.88893,1.88925,77500000.0
2005-03-31 23:05:00,1.88914,1.88919,1.88904,1.88904,63300001.0
2005-03-31 23:06:00,1.88908,1.88927,1.88908,1.88927,27400000.0
2005-03-31 23:07:00,1.88911,1.88935,1.88906,1.88914,66200000.0
2005-03-31 23:08:00,1.88909,1.8893,1.889,1.889,69199999.0
2005-03-31 23:09:00,1.88933,1.88933,1.88907,1.88913,66800000.0
2005-03-31 23:10:00,1.88899,1.88935,1.88879,1.8892,78900000.0
2005-03-31 23:11:00,1.88921,1.88936,1.88902,1.88936,52899999.0
2005-03-31 23:12:00,1.88933,1.88933,1.88914,1.88928,46400000.0
2005-03-31 23:13:00,1.88934,1.88962,1.88921,1.88962,55900000.0
2005-03-31 23:14:00,1.8896,1.88971,1.88932,1.88967,82500000.0
2005-03-31 23:15:00,1.88957,1.88975,1.88947,1.88961,101199999.0
2005-03-31 23:16:00,1.88961,1.88971,1.88941,1.88941,91500000.0
2005-03-31 23:17:00,1.88934,1.88978,1.88934,1.88977,77300001.0
2005-03-31 23:18:00,1.88986,1.8899,1.88938,1.88939,119699998.0
2005-03-31 23:19:00,1.88951,1.88956,1.88936,1.88948,66500000.0
2005-03-31 23:20:00,1.88973,1.88977,1.88946,1.88966,60000000.0
2005-03-31 23:21:00,1.88937,1.8898,1.88937,1.88976,67200000.0
2005-03-31 23:22:00,1.88952,1.88977,1.88941,1.88977,81800001.0
2005-03-31 23:23:00,1.88943,1.88986,1.88943,1.88976,110300001.0
2005-03-31 23:24:00,1.88969,1.88973,1.88942,1.88946,98200000.0
2005-03-31 23:25:00,1.88967,1.88984,1.88954,1.88954,77900000.0
2005-03-31 23:26:00,1.88963,1.88977,1.88952,1.88969,88900000.0
2005-03-31 23:27:00,1.88979,1.88992,1.88968,1.88968,72800001.0
2005-03-31 23:28:00,1.88977,1.88989,1.88964,1.88989,78900000.0
2005-03-31 23:29:00,1.88972,1.88985,1.88967,1.8897,88100000.0
2005-03-31 23:30:00,1.88982,1.88987,1.88963,1.88987,79499999.0
2005-03-31 23:31:00,1.88956,1.88988,1.88956,1.8897,58300000.0
2005-03-31 23:32:00,1.88949,1.88986,1.88947,1.88972,45800001.0
2005-03-31 23:33:00,1.88958,1.88991,1.88951,1.88974,47200000.0
2005-03-31 23:34:00,1.88953,1.88984,1.88951,1.88978,68899999.0
2005-03-31 23:35:00,1.88988,1.88988,1.88961,1.88974,90099999.0
2005-03-31 23:36:00,1.88978,1.88987,1.88957,1.88971,64800000.0
2005-03-31 23:37:00,1.88971,1.88982,1.88938,1.88957,112500000.0
2005-03-31 23:38:00,1.88963,1.88994,1.88963,1.88994,55700001.0
2005-03-31 23:39:00,1.88986,1.88992,1.8898,1.88991,100100001.0
2005-03-31 23:40:00,1.88994,1.89006,1.88974,1.88993,53200000.0
2005-03-31 23:41:00,1.88986,1.8901,1.88971,1.88995,113400002.0
2005-03-31 23:42:00,1.88998,1.89011,1.88983,1.89003,36900000.0
2005-03-31 23:43:00,1.88991,1.89015,1.88991,1.89006,79600000.0
2005-03-31 23:44:00,1.88987,1.89,1.88982,1.89,112099998.0
2005-03-31 23:45:00,1.88996,1.89032,1.88988,1.89017,87900000.0
2005-03-31 23:46:00,1.89016,1.89024,1.88986,1.89,87799999.0
2005-03-31 23:47:00,1.88974,1.88992,1.88963,1.88974,50900001.0
2005-03-31 23:48:00,1.88973,1.88988,1.88959,1.88988,104100000.0
2005-03-31 23:49:00,1.88994,1.88994,1.8895,1.8896,140199998.0
2005-03-31 23:50:00,1.88971,1.89008,1.88968,1.88979,75599999.0
2005-03-31 23:51:00,1.8898,1.88993,1.88966,1.88969,80200001.0
2005-03-31 23:52:00,1.88978,1.88987,1.88967,1.8898,84100000.0
2005-03-31 23:53:00,1.88975,1.88979,1.88959,1.88972,164200001.0
2005-03-31 23:54:00,1.88966,1.88987,1.88956,1.88978,27800000.0
2005-03-31 23:55:00,1.88971,1.88997,1.88966,1.88969,166099999.0
2005-03-31 23:56:00,1.88993,1.89009,1.88978,1.89001,75499999.0
2005-03-31 23:57:00,1.88994,1.89016,1.8899,1.88995,138000001.0
2005-03-31 23:58:00,1.88992,1.89026,1.88992,1.89,54400000.0
2005-03-31 23:59:00,1.89004,1.8902,1.88992,1.89017,48800000.0
2005-04-01 00:00:00,1.89014,1.89015,1.88979,1.88985,60200000.0
2005-04-01 00:01:00,1.88991,1.89002,1.88983,1.88985,115199999.0
2005-04-01 00:02:00,1.88988,1.8899,1.88962,1.88966,87500002.0
2005-04-01 00:03:00,1.88971,1.88991,1.88965,1.88976,56300000.0
2005-04-01 00:04:00,1.88988,1.88993,1.88965,1.88976,59700001.0
2005-04-01 00:05:00,1.88978,1.88992,1.88962,1.88984,86200000.0
2005-04-01 00:06:00,1.88966,1.88993,1.88952,1.88993,115000000.0
2005-04-01 00:07:00,1.88986,1.88986,1.88959,1.88983,80500000.0
2005-04-01 00:08:00,1.88995,1.88995,1.88955,1.88964,62200000.0
2005-04-01 00:09:00,1.88956,1.88975,1.88945,1.88945,55200000.0
2005-04-01 00:10:00,1.88957,1.88981,1.88956,1.88966,130500002.0
2005-04-01 00:11:00,1.88978,1.88985,1.88959,1.88964,76400000.0
2005-04-01 00:12:00,1.88951,1.8897,1.88943,1.88955,91799999.0
2005-04-01 00:13:00,1.8894,1.88951,1.8892,1.8893,41199999.0
2005-04-01 00:14:00,1.88963,1.88963,1.88921,1.88928,157100003.0
2005-04-01 00:15:00,1.88938,1.88947,1.88928,1.88928,38200000.0
2005-04-01 00:16:00,1.8892,1.88944,1.88911,1.88918,87000000.0
2005-04-01 00:17:00,1.88948,1.88954,1.88914,1.88931,94800000.0
2005-04-01 00:18:00,1.88911,1.88949,1.88899,1.88949,81250001.0
2005-04-01 00:19:00,1.88926,1.88943,1.88894,1.88897,136899999.0
2005-04-01 00:20:00,1.88908,1.88914,1.88884,1.88897,61400000.0
2005-04-01 00:21:00,1.88921,1.88926,1.88907,1.88909,79100000.0
2005-04-01 00:22:00,1.88916,1.88966,1.88898,1.88963,57899999.0
2005-04-01 00:23:00,1.88958,1.88963,1.88928,1.88956,53100001.0
2005-04-01 00:24:00,1.88963,1.88963,1.88916,1.88916,35600000.0
2005-04-01 00:25:00,1.88926,1.88949,1.88908,1.88922,52300000.0
2005-04-01 00:26:00,1.88938,1.88952,1.88928,1.88947,26300000.0
2005-04-01 00:27:00,1.88924,1.88956,1.88924,1.8894,86499997.0
2005-04-01 00:28:00,1.88921,1.88934,1.88911,1.88921,83899999.0
2005-04-01 00:29:00,1.88914,1.88929,1.88906,1.88921,87799999.0
2005-04-01 00:30:00,1.88916,1.88944,1.88911,1.88911,123600001.0
2005-04-01 00:31:00,1.88923,1.88923,1.88887,1.88908,75900001.0
2005-04-01 00:32:00,1.88925,1.8893,1.88888,1.88888,67500001.0
2005-04-01 00:33:00,1.88916,1.88929,1.88904,1.88913,102100002.0
2005-04-01 00:34:00,1.88891,1.88931,1.8888,1.88919,88400000.0
2005-04-01 00:35:00,1.88899,1.88911,1.88885,1.88902,63800000.0
2005-04-01 00:36:00,1.88882,1.88919,1.88879,1.88918,85700000.0
2005-04-01 00:37:00,1.88914,1.88924,1.8891,1.8891,61500000.0
2005-04-01 00:38:00,1.88906,1.88925,1.88892,1.88925,71799999.0
2005-04-01 00:39:00,1.88909,1.8893,1.88901,1.8891,122900000.0
2005-04-01 00:40:00,1.88899,1.88916,1.88896,1.88907,37100000.0
2005-04-01 00:41:00,1.88893,1.88923,1.88891,1.88922,36200000.0
2005-04-01 00:42:00,1.88884,1.88937,1.88874,1.88937,47500000.0
2005-04-01 00:43:00,1.88934,1.88958,1.88922,1.88944,62900000.0
2005-04-01 00:44:00,1.88928,1.88969,1.88922,1.88969,37800001.0
2005-04-01 00:45:00,1.88956,1.88985,1.88935,1.88962,98400000.0
2005-04-01 00:46:00,1.88954,1.88969,1.88933,1.88948,61300000.0
2005-04-01 00:47:00,1.88959,1.88984,1.88955,1.88955,61000000.0
2005-04-01 00:48:00,1.88936,1.8897,1.88924,1.88931,72400001.0
2005-04-01 00:49:00,1.88928,1.88945,1.88922,1.88927,55000000.0
2005-04-01 00:50:00,1.88914,1.88941,1.88914,1.8893,84899998.0
2005-04-01 00:51:00,1.88931,1.88937,1.88908,1.88911,136200002.0
2005-04-01 00:52:00,1.88913,1.88926,1.88904,1.88908,37600000.0
2005-04-01 00:53:00,1.88904,1.88922,1.88904,1.88905,99999998.0
2005-04-01 00:54:00,1.88911,1.88929,1.88901,1.88915,41800000.0
2005-04-01 00:55:00,1.88912,1.88937,1.88906,1.88906,94300001.0
2005-04-01 00:56:00,1.88894,1.8893,1.88893,1.88914,46800000.0
2005-04-01 00:57:00,1.88909,1.88917,1.88897,1.88917,97200002.0
2005-04-01 00:58:00,1.88908,1.88913,1.889,1.88904,32500000.0
2005-04-01 00:59:00,1.88913,1.88913,1.88872,1.88879,114600002.0
2005-04-01 01:00:00,1.88906,1.88914,1.88874,1.88883,98300000.0
2005-04-01 01:01:00,1.88877,1.88895,1.88866,1.88881,86200001.0
2005-04-01 01:02:00,1.88876,1.88885,1.88848,1.88858,56899999.0
2005-04-01 01:03:00,1.88858,1.88892,1.88857,1.88885,83199998.0
2005-04-01 01:04:00,1.88883,1.88887,1.88853,1.88853,71899999.0
2005-04-01 01:05:00,1.88878,1.88883,1.88848,1.88862,83000001.0
2005-04-01 01:06:00,1.88878,1.88884,1.88858,1.88874,44100000.0
2005-04-01 01:07:00,1.88872,1.88896,1.88867,1.88893,195500002.0
2005-04-01 01:08:00,1.88891,1.88891,1.88885,1.88886,5000000.0
2005-04-01 01:09:00,1.8889,1.88896,1.88866,1.88878,94799999.0
2005-04-01 01:10:00,1.88876,1.88893,1.88869,1.88874,92649999.0
2005-04-01 01:11:00,1.88906,1.88911,1.88873,1.8889,130500002.0
2005-04-01 01:12:00,1.88876,1.88906,1.8887,1.88892,66800001.0
2005-04-01 01:13:00,1.88869,1.88901,1.88853,1.88884,54700000.0
2005-04-01 01:14:00,1.88903,1.88906,1.88881,1.889,76100000.0
2005-04-01 01:15:00,1.88889,1.88907,1.88874,1.88901,65600001.0
2005-04-01 01:16:00,1.88898,1.88904,1.88869,1.88873,48099999.0
2005-04-01 01:17:00,1.88882,1.88906,1.8888,1.88899,66200001.0
2005-04-01 01:18:00,1.88908,1.88916,1.88871,1.88916,76700000.0
2005-04-01 01:19:00,1.88881,1.88896,1.88875,1.88889,37800000.0
2005-04-01 01:20:00,1.88838,1.88862,1.88799,1.88855,105800000.0
2005-04-01 01:21:00,1.88826,1.88879,1.88822,1.88873,140500001.0
2005-04-01 01:22:00,1.88863,1.88873,1.88833,1.88848,78399999.0
2005-04-01 01:23:00,1.88877,1.88887,1.88857,1.88866,26300000.0
2005-04-01 01:24:00,1.88897,1.88897,1.88868,1.88877,89800000.0
2005-04-01 01:25:00,1.88884,1.88915,1.88877,1.88893,57500000.0
2005-04-01 01:26:00,1.88901,1.88923,1.88885,1.88917,74899998.0
2005-04-01 01:27:00,1.88916,1.88931,1.88892,1.88909,138300003.0
2005-04-01 01:28:00,1.88901,1.88901,1.88855,1.88875,77899999.0
2005-04-01 01:29:00,1.88846,1.88872,1.8884,1.88842,121400003.0
2005-04-01 01:30:00,1.88849,1.88894,1.88845,1.88881,80999998.0
2005-04-01 01:31:00,1.8888,1.8888,1.88847,1.88867,44100000.0
2005-04-01 01:32:00,1.88875,1.88887,1.88875,1.88885,19200000.0
2005-04-01 01:33:00,1.88868,1.88891,1.88866,1.88877,76700001.0
2005-04-01 01:34:00,1.88864,1.88892,1.88851,1.88882,55799999.0
2005-04-01 01:35:00,1.88896,1.88906,1.8888,1.88884,41700000.0
2005-04-01 01:36:00,1.88887,1.88926,1.88887,1.88914,31300000.0
2005-04-01 01:37:00,1.88911,1.88934,1.88893,1.88924,51900000.0
2005-04-01 01:38:00,1.88923,1.88931,1.88913,1.88921,106099998.0
2005-04-01 01:39:00,1.88904,1.88928,1.88896,1.88923,51450000.0
2005-04-01 01:40:00,1.88911,1.88917,1.8889,1.88907,84600001.0
2005-04-01 01:41:00,1.88951,1.88951,1.88913,1.88932,113100001.0
2005-04-01 01:42:00,1.88943,1.88956,1.88924,1.88948,61100000.0
2005-04-01 01:43:00,1.88945,1.88962,1.88936,1.88959,61200001.0
2005-04-01 01:44:00,1.8895,1.88962,1.88939,1.88939,45100000.0
2005-04-01 01:45:00,1.88928,1.88933,1.88908,1.88914,100200002.0
2005-04-01 01:46:00,1.88908,1.88918,1.88894,1.88896,104999999.0
2005-04-01 01:47:00,1.88908,1.88915,1.88889,1.88909,60800000.0
2005-04-01 01:48:00,1.88901,1.8894,1.88897,1.88932,58700000.0
2005-04-01 01:49:00,1.88916,1.88962,1.88916,1.88917,96200001.0
2005-04-01 01:50:00,1.88883,1.88895,1.88831,1.8885,68900000.0
2005-04-01 01:51:00,1.88803,1.88829,1.88774,1.88774,36800000.0
2005-04-01 01:52:00,1.88753,1.8878,1.88738,1.88739,127899998.0
2005-04-01 01:53:00,1.88724,1.88748,1.88708,1.88739,83899999.0
2005-04-01 01:54:00,1.88736,1.88736,1.88689,1.88698,40600000.0
2005-04-01 01:55:00,1.88716,1.8874,1.88714,1.88733,71300000.0
2005-04-01 01:56:00,1.88724,1.88751,1.88711,1.88717,79700000.0
2005-04-01 01:57:00,1.88734,1.88781,1.88732,1.88766,78800000.0
2005-04-01 01:58:00,1.88751,1.88773,1.88731,1.88743,73199998.0
2005-04-01 01:59:00,1.88723,1.8873,1.88688,1.88698,76700000.0
2005-04-01 02:00:00,1.88691,1.88721,1.88684,1.88684,88000000.0
2005-04-01 02:01:00,1.88686,1.88697,1.88666,1.88697,49800000.0
2005-04-01 02:02:00,1.88668,1.88685,1.88631,1.88672,43400000.0
2005-04-01 02:03:00,1.88666,1.88714,1.88666,1.88709,31900000.0
2005-04-01 02:04:00,1.8869,1.88706,1.88674,1.887,122199997.0
2005-04-01 02:05:00,1.88698,1.88718,1.88695,1.887,61699999.0
2005-04-01 02:06:00,1.88713,1.88737,1.88696,1.88725,72799998.0
2005-04-01 02:07:00,1.88726,1.88736,1.88715,1.88715,96800000.0
2005-04-01 02:08:00,1.88743,1.88769,1.88722,1.88723,87500001.0
2005-04-01 02:09:00,1.88733,1.88746,1.88703,1.88714,54500000.0
2005-04-01 02:10:00,1.88715,1.88721,1.88707,1.88714,59900001.0
2005-04-01 02:11:00,1.88728,1.88728,1.88702,1.88718,92200001.0
2005-04-01 02:12:00,1.88707,1.8872,1.887,1.88707,68599998.0
2005-04-01 02:13:00,1.88723,1.88736,1.88706,1.88721,105800002.0
2005-04-01 02:14:00,1.88709,1.88728,1.88702,1.88721,40000000.0
2005-04-01 02:15:00,1.88737,1.88757,1.88723,1.88728,125399999.0
2005-04-01 02:16:00,1.88733,1.88742,1.88702,1.88742,52499999.0
2005-04-01 02:17:00,1.88736,1.88746,1.88726,1.88729,77199999.0
2005-04-01 02:18:00,1.88729,1.88768,1.88717,1.88768,84699998.0
2005-04-01 02:19:00,1.88734,1.88774,1.8873,1.8876,62700001.0
2005-04-01 02:20:00,1.88758,1.88782,1.88751,1.88782,61700001.0
2005-04-01 02:21:00,1.8875,1.88803,1.8875,1.88786,78300002.0
2005-04-01 02:22:00,1.88764,1.88794,1.88756,1.88762,81000000.0
2005-04-01 02:23:00,1.88764,1.88806,1.88761,1.88796,127100000.0
2005-04-01 02:24:00,1.88801,1.8881,1.88764,1.88802,87700001.0
2005-04-01 02:25:00,1.88774,1.88839,1.88774,1.88824,39700000.0
2005-04-01 02:26:00,1.88838,1.88838,1.88817,1.88817,72000000.0
2005-04-01 02:27:00,1.88831,1.88848,1.88817,1.88834,63400001.0
2005-04-01 02:28:00,1.88823,1.88862,1.88823,1.88862,25000000.0
2005-04-01 02:29:00,1.88865,1.88881,1.88839,1.88877,119400002.0
2005-04-01 02:30:00,1.88861,1.88878,1.88846,1.8885,129700001.0
2005-04-01 02:31:00,1.88871,1.8888,1.88844,1.88875,62600001.0
2005-04-01 02:32:00,1.88846,1.88854,1.88834,1.88835,36600000.0
2005-04-01 02:33:00,1.88836,1.88849,1.88809,1.88839,71899999.0
2005-04-01 02:34:00,1.88801,1.88862,1.88801,1.88851,54100000.0
2005-04-01 02:35:00,1.88867,1.88882,1.88849,1.88875,80300000.0
2005-04-01 02:36:00,1.88898,1.88909,1.88875,1.88884,77700002.0
2005-04-01 02:37:00,1.88884,1.88906,1.88869,1.88869,78200000.0
2005-04-01 02:38:00,1.88881,1.88896,1.88868,1.88874,58200000.0
2005-04-01 02:39:00,1.88859,1.88888,1.8885,1.88868,50400000.0
2005-04-01 02:40:00,1.88847,1.88854,1.88834,1.88854,46300000.0
2005-04-01 02:41:00,1.88868,1.88869,1.88827,1.88831,19100000.0
2005-04-01 02:42:00,1.88824,1.88826,1.88799,1.88808,46700001.0
2005-04-01 02:43:00,1.88791,1.8882,1.88791,1.88812,58500000.0
2005-04-01 02:44:00,1.88809,1.88847,1.88803,1.88841,59000000.0
2005-04-01 02:45:00,1.88851,1.88859,1.88816,1.88847,61400001.0
2005-04-01 02:46:00,1.88835,1.8885,1.88823,1.88823,83100000.0
2005-04-01 02:47:00,1.88814,1.88818,1.88794,1.88803,106800000.0
2005-04-01 02:48:00,1.88808,1.8882,1.88796,1.88798,47000000.0
2005-04-01 02:49:00,1.88799,1.88809,1.88788,1.88798,53400000.0
2005-04-01 02:50:00,1.88769,1.88795,1.88762,1.88775,67400001.0
2005-04-01 02:51:00,1.88755,1.88791,1.88755,1.88786,33700000.0
2005-04-01 02:52:00,1.88781,1.88781,1.88752,1.88758,84400000.0
2005-04-01 02:53:00,1.88761,1.88787,1.88757,1.88773,128699999.0
2005-04-01 02:54:00,1.88771,1.88783,1.88758,1.88777,41000000.0
2005-04-01 02:55:00,1.88769,1.88778,1.88759,1.88759,25100000.0
2005-04-01 02:56:00,1.88786,1.88786,1.88729,1.88753,92899999.0
2005-04-01 02:57:00,1.88733,1.88753,1.88722,1.88743,91200000.0
2005-04-01 02:58:00,1.88736,1.88751,1.88727,1.88736,99399999.0
2005-04-01 02:59:00,1.88736,1.88737,1.8873,1.88737,20600000.0
2005-04-01 03:00:00,1.88728,1.8875,1.88721,1.88747,85300000.0
2005-04-01 03:01:00,1.88751,1.88754,1.88721,1.8873,97099998.0
2005-04-01 03:02:00,1.88707,1.88728,1.88691,1.88717,121100002.0
2005-04-01 03:03:00,1.88718,1.8872,1.88665,1.88677,51800001.0
2005-04-01 03:04:00,1.88704,1.88715,1.88691,1.88704,73899998.0
2005-04-01 03:05:00,1.88686,1.88732,1.88686,1.88707,64770000.0
2005-04-01 03:06:00,1.88686,1.88723,1.8868,1.88701,139100001.0
2005-04-01 03:07:00,1.88711,1.8872,1.88699,1.88699,82200002.0
2005-04-01 03:08:00,1.88674,1.88709,1.88671,1.88695,82099999.0
2005-04-01 03:09:00,1.88679,1.88713,1.88659,1.88699,111500002.0
2005-04-01 03:10:00,1.88716,1.88726,1.88694,1.88721,50000000.0
2005-04-01 03:11:00,1.88733,1.88733,1.88659,1.88691,57500000.0
2005-04-01 03:12:00,1.88698,1.88743,1.88688,1.88739,99600001.0
2005-04-01 03:13:00,1.88721,1.88747,1.88718,1.88747,44500001.0
2005-04-01 03:14:00,1.88738,1.88745,1.88712,1.88724,27200000.0
2005-04-01 03:15:00,1.88706,1.88719,1.88693,1.88699,73900000.0
2005-04-01 03:16:00,1.88691,1.88707,1.8868,1.88686,68500001.0
2005-04-01 03:17:00,1.88669,1.88703,1.88661,1.88701,102300002.0
2005-04-01 03:18:00,1.88686,1.88714,1.88676,1.8869,96200000.0
2005-04-01 03:19:00,1.88681,1.88697,1.88669,1.88686,41800000.0
2005-04-01 03:20:00,1.88679,1.88698,1.88665,1.88693,59599999.0
2005-04-01 03:21:00,1.88669,1.88717,1.88662,1.88717,64799999.0
2005-04-01 03:22:00,1.88718,1.88724,1.88678,1.88695,49800000.0
2005-04-01 03:23:00,1.88698,1.88698,1.88654,1.8867,55999999.0
2005-04-01 03:24:00,1.88661,1.88686,1.8865,1.88674,49600000.0
2005-04-01 03:25:00,1.88689,1.88697,1.88676,1.88697,38900000.0
2005-04-01 03:26:00,1.88659,1.88692,1.88656,1.88692,38000000.0
2005-04-01 03:27:00,1.88676,1.88689,1.88663,1.88684,66700001.0
2005-04-01 03:28:00,1.88684,1.88698,1.88677,1.88682,159000002.0
2005-04-01 03:29:00,1.88688,1.88695,1.88663,1.88688,110499998.0
2005-04-01 03:30:00,1.88693,1.88693,1.88666,1.88674,64300001.0
2005-04-01 03:31:00,1.88666,1.88691,1.88665,1.88676,63900000.0
2005-04-01 03:32:00,1.8867,1.8868,1.88647,1.88663,76900001.0
2005-04-01 03:33:00,1.88666,1.88672,1.88639,1.88661,90200001.0
2005-04-01 03:34:00,1.88658,1.88663,1.88631,1.88657,162399999.0
2005-04-01 03:35:00,1.88656,1.88667,1.88642,1.88647,136200000.0
2005-04-01 03:36:00,1.88641,1.88665,1.88641,1.88657,172249996.0
2005-04-01 03:37:00,1.88656,1.8867,1.88644,1.88644,70700000.0
2005-04-01 03:38:00,1.88656,1.88678,1.88642,1.88657,64900001.0
2005-04-01 03:39:00,1.88663,1.88676,1.88635,1.88635,89099999.0
2005-04-01 03:40:00,1.88656,1.8866,1.88592,1.88618,79499998.0
2005-04-01 03:41:00,1.88616,1.88616,1.88572,1.88576,79400000.0
2005-04-01 03:42:00,1.88607,1.88632,1.88596,1.88624,46800001.0
2005-04-01 03:43:00,1.88594,1.88601,1.8858,1.88597,49100000.0
2005-04-01 03:44:00,1.88591,1.88604,1.88569,1.88583,95700001.0
2005-04-01 03:45:00,1.88579,1.88606,1.88569,1.88601,75300000.0
2005-04-01 03:46:00,1.88586,1.88612,1.88581,1.88592,90800001.0
2005-04-01 03:47:00,1.8859,1.88598,1.88579,1.88595,91099997.0
2005-04-01 03:48:00,1.88603,1.88611,1.88576,1.8859,44400000.0
2005-04-01 03:49:00,1.88587,1.88597,1.88574,1.88594,34100000.0
2005-04-01 03:50:00,1.88554,1.88563,1.88526,1.88552,43600000.0
2005-04-01 03:51:00,1.88537,1.88558,1.88527,1.88558,95200000.0
2005-04-01 03:52:00,1.88546,1.88597,1.88541,1.88583,81800000.0
2005-04-01 03:53:00,1.88569,1.88581,1.8856,1.88572,80500000.0
2005-04-01 03:54:00,1.88566,1.88588,1.88557,1.88568,47600000.0
2005-04-01 03:55:00,1.88574,1.88594,1.88574,1.88588,104199998.0
2005-04-01 03:56:00,1.88582,1.88585,1.8856,1.88583,66099999.0
2005-04-01 03:57:00,1.88575,1.88578,1.88565,1.88575,53300001.0
2005-04-01 03:58:00,1.88571,1.88601,1.88563,1.88597,49000000.0
2005-04-01 03:59:00,1.88578,1.88616,1.88572,1.88609,54000000.0
2005-04-01 04:00:00,1.88599,1.88627,1.88592,1.88621,82400000.0
2005-04-01 04:01:00,1.88621,1.88627,1.88581,1.88615,75199998.0
2005-04-01 04:02:00,1.88638,1.88649,1.88617,1.88642,75200002.0
2005-04-01 04:03:00,1.8864,1.88641,1.88609,1.88623,141700002.0
2005-04-01 04:04:00,1.88627,1.88658,1.88624,1.8864,104899999.0
2005-04-01 04:05:00,1.88626,1.88655,1.88626,1.88652,105800000.0
2005-04-01 04:06:00,1.88648,1.88661,1.88622,1.88623,47300001.0
2005-04-01 04:07:00,1.88641,1.88651,1.88619,1.88619,48200000.0
2005-04-01 04:08:00,1.88646,1.88646,1.8861,1.88619,92300000.0
2005-04-01 04:09:00,1.88616,1.88625,1.88609,1.8862,25700000.0
2005-04-01 04:10:00,1.88626,1.88649,1.88611,1.88639,31700000.0
2005-04-01 04:11:00,1.88612,1.88638,1.886,1.88627,103800000.0
2005-04-01 04:12:00,1.88629,1.88656,1.88625,1.88631,94599999.0
2005-04-01 04:13:00,1.88636,1.88653,1.88633,1.88633,121400000.0
2005-04-01 04:14:00,1.88621,1.88662,1.88615,1.8864,50000000.0
2005-04-01 04:15:00,1.88654,1.88675,1.88639,1.88674,76999999.0
2005-04-01 04:16:00,1.88666,1.88686,1.88655,1.88667,79599999.0
2005-04-01 04:17:00,1.8867,1.88676,1.88651,1.88658,101900000.0
2005-04-01 04:18:00,1.88639,1.88687,1.88632,1.88676,42800000.0
2005-04-01 04:19:00,1.88674,1.88679,1.88658,1.88661,107900000.0
2005-04-01 04:20:00,1.88651,1.8868,1.88651,1.88676,27500000.0
2005-04-01 04:21:00,1.88664,1.88678,1.88657,1.88674,58900000.0
2005-04-01 04:22:00,1.88649,1.88668,1.88649,1.88658,76399999.0
2005-04-01 04:23:00,1.88662,1.88688,1.88662,1.88671,75900001.0
2005-04-01 04:24:00,1.88681,1.88688,1.88668,1.88678,36100000.0
2005-04-01 04:25:00,1.88654,1.88676,1.88654,1.88667,84700000.0
2005-04-01 04:26:00,1.88657,1.88683,1.88642,1.88668,52000001.0
2005-04-01 04:27:00,1.88668,1.8867,1.88656,1.88665,59699999.0
2005-04-01 04:28:00,1.88671,1.88676,1.88642,1.88668,118099998.0
2005-04-01 04:29:00,1.88671,1.88687,1.88661,1.88673,116500001.0
2005-04-01 04:30:00,1.88693,1.88696,1.88651,1.88691,59300000.0
2005-04-01 04:31:00,1.88668,1.88673,1.88657,1.88671,104000001.0
2005-04-01 04:32:00,1.88662,1.88662,1.88651,1.88657,51500000.0
2005-04-01 04:33:00,1.88677,1.88677,1.88651,1.88651,51800000.0
2005-04-01 04:34:00,1.88673,1.88673,1.88603,1.88636,111100001.0
2005-04-01 04:35:00,1.88656,1.88674,1.88649,1.88656,43600000.0
2005-04-01 04:36:00,1.88663,1.88677,1.88649,1.8866,19200000.0
2005-04-01 04:37:00,1.88671,1.88671,1.8864,1.88645,92699999.0
2005-04-01 04:38:00,1.88678,1.88682,1.88649,1.88649,24900000.0
2005-04-01 04:39:00,1.88646,1.88659,1.88635,1.88647,83200002.0
2005-04-01 04:40:00,1.88618,1.88635,1.88614,1.88631,81900001.0
2005-04-01 04:41:00,1.88616,1.88628,1.88601,1.88626,200300000.0
2005-04-01 04:42:00,1.88619,1.88636,1.88611,1.88624,121799996.0
2005-04-01 04:43:00,1.88621,1.88621,1.88585,1.88593,72699999.0
2005-04-01 04:44:00,1.88606,1.88617,1.88593,1.88593,67900000.0
2005-04-01 04:45:00,1.88582,1.88597,1.88573,1.88593,123200002.0
2005-04-01 04:46:00,1.88601,1.88606,1.88583,1.88591,67000000.0
2005-04-01 04:47:00,1.88599,1.88638,1.88599,1.88637,58100000.0
2005-04-01 04:48:00,1.88646,1.88646,1.88592,1.88618,54700001.0
2005-04-01 04:49:00,1.88638,1.88641,1.88609,1.88622,78799999.0
2005-04-01 04:50:00,1.88636,1.88638,1.88612,1.8862,83500000.0
2005-04-01 04:51:00,1.8862,1.8863,1.88603,1.88618,78900000.0
2005-04-01 04:52:00,1.88616,1.88627,1.88598,1.88603,86100001.0
2005-04-01 04:53:00,1.88643,1.88643,1.88607,1.8862,67200000.0
2005-04-01 04:54:00,1.88624,1.88631,1.88611,1.88615,120899998.0
2005-04-01 04:55:00,1.88617,1.88635,1.88605,1.88622,76500000.0
2005-04-01 04:56:00,1.88638,1.88644,1.88595,1.88595,39500000.0
2005-04-01 04:57:00,1.88626,1.88633,1.88606,1.88627,40500000.0
2005-04-01 04:58:00,1.88633,1.88646,1.88604,1.88605,77599997.0
2005-04-01 04:59:00,1.88599,1.88622,1.88591,1.88622,69700000.0
2005-04-01 05:00:00,1.88617,1.88636,1.88607,1.88626,111299999.0
2005-04-01 05:01:00,1.88627,1.88651,1.8861,1.88631,58200000.0
2005-04-01 05:02:00,1.88643,1.88643,1.88608,1.88621,104999999.0
2005-04-01 05:03:00,1.88623,1.8863,1.88607,1.88607,66000000.0
2005-04-01 05:04:00,1.88613,1.88623,1.88605,1.88623,80400000.0
2005-04-01 05:05:00,1.88624,1.88634,1.88616,1.88623,171999998.0
2005-04-01 05:06:00,1.8863,1.88638,1.88611,1.88618,53300001.0
2005-04-01 05:07:00,1.88618,1.88626,1.88589,1.88614,79000001.0
2005-04-01 05:08:00,1.88624,1.88654,1.88612,1.88646,107500001.0
2005-04-01 05:09:00,1.88634,1.88649,1.88625,1.88628,125600001.0
2005-04-01 05:10:00,1.88628,1.88633,1.88605,1.88629,51700000.0
2005-04-01 05:11:00,1.88631,1.88646,1.88623,1.88638,52400000.0
2005-04-01 05:12:00,1.88631,1.88647,1.88615,1.88633,122899997.0
2005-04-01 05:13:00,1.88633,1.88645,1.88614,1.88633,161800000.0
2005-04-01 05:14:00,1.88624,1.88641,1.8861,1.88632,33600000.0
2005-04-01 05:15:00,1.88644,1.88645,1.886,1.88605,60000000.0
2005-04-01 05:16:00,1.88613,1.88624,1.88598,1.88611,81699998.0
2005-04-01 05:17:00,1.88617,1.88622,1.88591,1.88591,69400000.0
2005-04-01 05:18:00,1.88589,1.88595,1.88565,1.8857,37300000.0
2005-04-01 05:19:00,1.88578,1.88608,1.88578,1.88584,56500000.0
2005-04-01 05:20:00,1.88568,1.88599,1.88568,1.88594,77400002.0
2005-04-01 05:21:00,1.88576,1.88601,1.88566,1.88572,82099999.0
2005-04-01 05:22:00,1.88598,1.88603,1.88576,1.88593,90399999.0
2005-04-01 05:23:00,1.88608,1.88608,1.88578,1.88593,77000001.0
2005-04-01 05:24:00,1.88603,1.88624,1.88592,1.88621,41400000.0
2005-04-01 05:25:00,1.88593,1.88593,1.88551,1.88553,42900000.0
2005-04-01 05:26:00,1.88546,1.88555,1.88519,1.88536,56100001.0
2005-04-01 05:27:00,1.88545,1.88551,1.88517,1.88542,33000000.0
2005-04-01 05:28:00,1.88543,1.88544,1.88515,1.88517,49299999.0
2005-04-01 05:29:00,1.88539,1.88568,1.88528,1.8855,59700000.0
2005-04-01 05:30:00,1.88556,1.88571,1.88536,1.88556,53900000.0
2005-04-01 05:31:00,1.88561,1.88565,1.88532,1.88552,65899999.0
2005-04-01 05:32:00,1.88554,1.88582,1.88549,1.88582,60999998.0
2005-04-01 05:33:00,1.88588,1.88594,1.88565,1.88578,51000000.0
2005-04-01 05:34:00,1.88591,1.88594,1.88537,1.88561,124499999.0
2005-04-01 05:35:00,1.88591,1.88592,1.88575,1.88578,73400000.0
2005-04-01 05:36:00,1.88581,1.88584,1.88555,1.88581,150399998.0
2005-04-01 05:37:00,1.8858,1.88589,1.8857,1.88574,60800001.0
2005-04-01 05:38:00,1.88573,1.88589,1.88546,1.88583,99000003.0
2005-04-01 05:39:00,1.88582,1.88598,1.88577,1.88598,62200000.0
2005-04-01 05:40:00,1.88593,1.88593,1.88574,1.88586,82200000.0
2005-04-01 05:41:00,1.88555,1.88572,1.88552,1.88563,32000000.0
2005-04-01 05:42:00,1.88583,1.88599,1.88572,1.88582,36200000.0
2005-04-01 05:43:00,1.88574,1.88583,1.8856,1.8858,56500000.0
2005-04-01 05:44:00,1.88583,1.88586,1.88554,1.8857,81200000.0
2005-04-01 05:45:00,1.88581,1.88595,1.88568,1.88568,50500000.0
2005-04-01 05:46:00,1.88575,1.88575,1.88548,1.88556,21500000.0
2005-04-01 05:47:00,1.88554,1.88593,1.88554,1.88593,30300000.0
2005-04-01 05:48:00,1.88585,1.88585,1.8855,1.88559,50800000.0
2005-04-01 05:49:00,1.88562,1.88601,1.88562,1.88601,63899999.0
2005-04-01 05:50:00,1.88588,1.88609,1.88579,1.88594,94899999.0
2005-04-01 05:51:00,1.88603,1.88624,1.8858,1.88586,72199999.0
2005-04-01 05:52:00,1.88599,1.8862,1.88597,1.88605,58700000.0
2005-04-01 05:53:00,1.88591,1.88619,1.88582,1.88612,73199999.0
2005-04-01 05:54:00,1.88616,1.88622,1.88574,1.8859,59400000.0
2005-04-01 05:55:00,1.886,1.88606,1.88576,1.88584,64000000.0
2005-04-01 05:56:00,1.88599,1.88612,1.88571,1.88589,110700002.0
2005-04-01 05:57:00,1.88601,1.88613,1.88585,1.88586,89799997.0
2005-04-01 05:58:00,1.88611,1.88611,1.88588,1.88595,71899999.0
2005-04-01 05:59:00,1.8859,1.88601,1.8858,1.88589,104000001.0
2005-04-01 06:00:00,1.88618,1.88621,1.88586,1.886,92900000.0
2005-04-01 06:01:00,1.88618,1.88627,1.88618,1.88619,36300000.0
2005-04-01 06:02:00,1.88588,1.88615,1.88585,1.88613,126200000.0
2005-04-01 06:03:00,1.88617,1.88619,1.88592,1.88607,59899999.0
2005-04-01 06:04:00,1.88616,1.88632,1.88599,1.88629,90499999.0
2005-04-01 06:05:00,1.88613,1.88621,1.88596,1.8862,78800000.0
2005-04-01 06:06:00,1.88606,1.88628,1.88603,1.88612,88700001.0
2005-04-01 06:07:00,1.88599,1.88608,1.88585,1.88593,31800000.0
2005-04-01 06:08:00,1.88591,1.88632,1.8858,1.88632,43700000.0
2005-04-01 06:09:00,1.88599,1.88622,1.88594,1.88602,51599999.0
2005-04-01 06:10:00,1.88616,1.88632,1.8861,1.88627,67900001.0
2005-04-01 06:11:00,1.88624,1.88625,1.88602,1.88614,57500001.0
2005-04-01 06:12:00,1.88609,1.88609,1.88584,1.88593,25600000.0
2005-04-01 06:13:00,1.88576,1.88597,1.88554,1.88573,69300001.0
2005-04-01 06:14:00,1.88551,1.88568,1.88534,1.8854,170499997.0
2005-04-01 06:15:00,1.88531,1.88543,1.88513,1.88543,65299999.0
2005-04-01 06:16:00,1.88521,1.88564,1.88515,1.88542,72799999.0
2005-04-01 06:17:00,1.88553,1.88566,1.88533,1.88535,97599998.0
2005-04-01 06:18:00,1.88548,1.88554,1.88521,1.88528,57299999.0
2005-04-01 06:19:00,1.88548,1.88552,1.88538,1.8854,39900000.0
2005-04-01 06:20:00,1.88531,1.88548,1.88526,1.88545,56700000.0
2005-04-01 06:21:00,1.88534,1.88567,1.88532,1.8855,100199999.0
2005-04-01 06:22:00,1.8854,1.88552,1.88537,1.88544,65599999.0
2005-04-01 06:23:00,1.88539,1.88553,1.88525,1.88547,35400000.0
2005-04-01 06:24:00,1.88536,1.88556,1.88525,1.88539,60000000.0
2005-04-01 06:25:00,1.88539,1.88556,1.88539,1.88548,51300000.0
2005-04-01 06:26:00,1.88538,1.88554,1.88528,1.88553,52800001.0
2005-04-01 06:27:00,1.88544,1.88567,1.88544,1.88566,84499999.0
2005-04-01 06:28:00,1.88549,1.88573,1.88531,1.88566,92399998.0
2005-04-01 06:29:00,1.88556,1.8857,1.88556,1.8857,32600000.0
2005-04-01 06:30:00,1.88546,1.88546,1.8852,1.88539,130299999.0
2005-04-01 06:31:00,1.88551,1.88567,1.88533,1.88541,102900000.0
2005-04-01 06:32:00,1.88547,1.88578,1.88547,1.88576,76800001.0
2005-04-01 06:33:00,1.88544,1.88593,1.88544,1.88577,70899999.0
2005-04-01 06:34:00,1.88571,1.88597,1.8857,1.88586,45500000.0
2005-04-01 06:35:00,1.88574,1.88581,1.88555,1.88555,83900000.0
2005-04-01 06:36:00,1.88581,1.88589,1.88548,1.88548,59599999.0
2005-04-01 06:37:00,1.88551,1.88592,1.88551,1.88586,88000002.0
2005-04-01 06:38:00,1.88566,1.88583,1.88551,1.8856,46300000.0
2005-04-01 06:39:00,1.88561,1.8857,1.88532,1.88542,41250000.0
2005-04-01 06:40:00,1.88558,1.88558,1.8852,1.88549,55200000.0
2005-04-01 06:41:00,1.88538,1.88542,1.88527,1.88539,57650000.0
2005-04-01 06:42:00,1.88536,1.88564,1.88522,1.88562,143799998.0
2005-04-01 06:43:00,1.88551,1.88566,1.88544,1.88558,89699998.0
2005-04-01 06:44:00,1.88546,1.88563,1.88537,1.88563,19800000.0
2005-04-01 06:45:00,1.88553,1.88562,1.88537,1.88539,119600000.0
2005-04-01 06:46:00,1.88548,1.88551,1.88531,1.88545,52900000.0
2005-04-01 06:47:00,1.88534,1.88569,1.88532,1.88563,109099998.0
2005-04-01 06:48:00,1.88551,1.88551,1.88518,1.88537,53700000.0
2005-04-01 06:49:00,1.88544,1.8857,1.88544,1.88559,95299999.0
2005-04-01 06:50:00,1.88548,1.8857,1.88546,1.88558,102900002.0
2005-04-01 06:51:00,1.88569,1.8859,1.88557,1.88568,31200000.0
2005-04-01 06:52:00,1.88564,1.88593,1.88556,1.88583,65199999.0
2005-04-01 06:53:00,1.88566,1.88576,1.88558,1.88568,64100000.0
2005-04-01 06:54:00,1.88563,1.88567,1.88538,1.88565,63899999.0
2005-04-01 06:55:00,1.88571,1.88579,1.88553,1.88568,64699999.0
2005-04-01 06:56:00,1.88558,1.88578,1.88552,1.88578,114299997.0
2005-04-01 06:57:00,1.88567,1.88578,1.88555,1.88578,121400002.0
2005-04-01 06:58:00,1.88568,1.88581,1.88554,1.88554,53300000.0
2005-04-01 06:59:00,1.88556,1.88569,1.88542,1.8856,74100000.0
2005-04-01 07:00:00,1.88553,1.88553,1.8854,1.88549,118999998.0
2005-04-01 07:01:00,1.88544,1.88552,1.88534,1.88543,72700002.0
2005-04-01 07:02:00,1.88566,1.88571,1.88544,1.88544,152900003.0
2005-04-01 07:03:00,1.88557,1.88564,1.88546,1.88547,139199999.0
2005-04-01 07:04:00,1.88571,1.88581,1.88531,1.88554,64500000.0
2005-04-01 07:05:00,1.88563,1.88573,1.8854,1.88554,73600000.0
2005-04-01 07:06:00,1.88556,1.88573,1.88548,1.88573,67700000.0
2005-04-01 07:07:00,1.8858,1.88585,1.88555,1.88562,71700000.0
2005-04-01 07:08:00,1.88596,1.886,1.88552,1.88561,85899999.0
2005-04-01 07:09:00,1.88563,1.88576,1.88545,1.88562,152399999.0
2005-04-01 07:10:00,1.88556,1.88586,1.88545,1.88583,109300000.0
2005-04-01 07:11:00,1.88561,1.88562,1.88537,1.8856,86100001.0
2005-04-01 07:12:00,1.88551,1.88563,1.88539,1.88562,44700000.0
2005-04-01 07:13:00,1.88556,1.8858,1.88548,1.8858,58500000.0
2005-04-01 07:14:00,1.88568,1.88585,1.88556,1.88574,64300000.0
2005-04-01 07:15:00,1.88575,1.88576,1.88549,1.88576,68999999.0
2005-04-01 07:16:00,1.88566,1.88593,1.88556,1.88572,104700000.0
2005-04-01 07:17:00,1.88591,1.88596,1.88564,1.88575,62100000.0
2005-04-01 07:18:00,1.88571,1.88599,1.88562,1.88588,52300000.0
2005-04-01 07:19:00,1.88593,1.88603,1.88571,1.88585,60300000.0
2005-04-01 07:20:00,1.88606,1.88615,1.88573,1.88586,84600002.0
2005-04-01 07:21:00,1.88574,1.88609,1.88573,1.88599,71400001.0
2005-04-01 07:22:00,1.88577,1.88615,1.88572,1.88614,62600000.0
2005-04-01 07:23:00,1.88613,1.88627,1.88603,1.88612,34500000.0
2005-04-01 07:24:00,1.88615,1.8863,1.88609,1.88609,90699999.0
2005-04-01 07:25:00,1.88594,1.88631,1.88594,1.88621,52650000.0
2005-04-01 07:26:00,1.8862,1.8862,1.88596,1.88619,72100000.0
2005-04-01 07:27:00,1.88614,1.88651,1.88614,1.88637,67400001.0
2005-04-01 07:28:00,1.88646,1.88646,1.88604,1.88623,105100000.0
2005-04-01 07:29:00,1.8863,1.88636,1.88606,1.88613,107099997.0
2005-04-01 07:30:00,1.88631,1.88641,1.88603,1.88621,76800000.0
2005-04-01 07:31:00,1.8861,1.88631,1.88602,1.88622,45700000.0
2005-04-01 07:32:00,1.88621,1.8863,1.886,1.88608,40599999.0
2005-04-01 07:33:00,1.88596,1.88633,1.88592,1.88627,46599999.0
2005-04-01 07:34:00,1.88594,1.88634,1.88593,1.88624,70600000.0
2005-04-01 07:35:00,1.88633,1.88649,1.88611,1.88641,150900000.0
2005-04-01 07:36:00,1.88637,1.88663,1.88636,1.88647,86800001.0
2005-04-01 07:37:00,1.88644,1.88659,1.88621,1.88652,50100000.0
2005-04-01 07:38:00,1.88659,1.8867,1.88641,1.88646,121599998.0
2005-04-01 07:39:00,1.88621,1.88659,1.88617,1.88637,83800000.0
2005-04-01 07:40:00,1.88636,1.88661,1.88625,1.88656,72100002.0
2005-04-01 07:41:00,1.88646,1.88677,1.88636,1.88673,105900000.0
2005-04-01 07:42:00,1.8867,1.88692,1.8865,1.88661,72900000.0
2005-04-01 07:43:00,1.88707,1.88729,1.88692,1.88712,83899999.0
2005-04-01 07:44:00,1.88741,1.88744,1.88689,1.88728,100399999.0
2005-04-01 07:45:00,1.88714,1.88724,1.88702,1.88709,99900001.0
2005-04-01 07:46:00,1.88689,1.88718,1.88687,1.88716,64100001.0
2005-04-01 07:47:00,1.88723,1.88725,1.88682,1.88682,98900000.0
2005-04-01 07:48:00,1.8871,1.88721,1.88679,1.88711,66800000.0
2005-04-01 07:49:00,1.88711,1.88737,1.88711,1.88722,24900000.0
2005-04-01 07:50:00,1.88715,1.8872,1.88691,1.88702,59000000.0
2005-04-01 07:51:00,1.88709,1.8872,1.88695,1.88714,42300001.0
2005-04-01 07:52:00,1.88718,1.88721,1.88695,1.88695,67900000.0
2005-04-01 07:53:00,1.88713,1.88719,1.88698,1.88717,45200000.0
2005-04-01 07:54:00,1.88727,1.8873,1.88707,1.88714,42500000.0
2005-04-01 07:55:00,1.88718,1.88726,1.8869,1.887,63900000.0
2005-04-01 07:56:00,1.88703,1.88725,1.88688,1.88694,93400001.0
2005-04-01 07:57:00,1.88696,1.88711,1.88679,1.88693,50700000.0
2005-04-01 07:58:00,1.88701,1.88714,1.88685,1.88694,83400000.0
2005-04-01 07:59:00,1.88684,1.88699,1.88671,1.88685,92599999.0
2005-04-01 08:00:00,1.88698,1.88698,1.88668,1.88691,75899999.0
2005-04-01 08:01:00,1.88703,1.88704,1.88616,1.8862,88400001.0
2005-04-01 08:02:00,1.88611,1.88628,1.88591,1.88591,86300000.0
2005-04-01 08:03:00,1.88571,1.88608,1.88571,1.88579,52699999.0
2005-04-01 08:04:00,1.88586,1.88601,1.88551,1.88559,71899999.0
2005-04-01 08:05:00,1.88566,1.88566,1.88531,1.88548,44100000.0
2005-04-01 08:06:00,1.88564,1.88564,1.88517,1.88523,28900000.0
2005-04-01 08:07:00,1.88529,1.88571,1.88527,1.88551,78800000.0
2005-04-01 08:08:00,1.88538,1.8857,1.88538,1.88569,106700001.0
2005-04-01 08:09:00,1.88575,1.88597,1.88556,1.88597,69399999.0
2005-04-01 08:10:00,1.88604,1.88625,1.88588,1.88619,131300002.0
2005-04-01 08:11:00,1.88597,1.88618,1.88587,1.88609,70900000.0
2005-04-01 08:12:00,1.88601,1.88711,1.88601,1.88711,119300001.0
2005-04-01 08:13:00,1.88716,1.88744,1.88708,1.88728,47900000.0
2005-04-01 08:14:00,1.88723,1.88735,1.88706,1.88714,108399999.0
2005-04-01 08:15:00,1.88736,1.88742,1.88674,1.88676,68500001.0
2005-04-01 08:16:00,1.88681,1.88696,1.88658,1.88668,67500000.0
2005-04-01 08:17:00,1.88657,1.88677,1.88645,1.88661,74500000.0
2005-04-01 08:18:00,1.88653,1.88665,1.8864,1.88659,55900000.0
2005-04-01 08:19:00,1.8865,1.88673,1.88645,1.88673,72100000.0
2005-04-01 08:20:00,1.88679,1.88733,1.88673,1.88731,50700000.0
2005-04-01 08:21:00,1.88741,1.88755,1.88718,1.88747,66300000.0
2005-04-01 08:22:00,1.88759,1.88803,1.88759,1.88789,44100000.0
2005-04-01 08:23:00,1.88784,1.88784,1.88716,1.88755,94100001.0
2005-04-01 08:24:00,1.88749,1.88775,1.88731,1.88745,53099999.0
2005-04-01 08:25:00,1.88739,1.88766,1.88739,1.88757,61200002.0
2005-04-01 08:26:00,1.88743,1.88802,1.88741,1.88786,99499998.0
2005-04-01 08:27:00,1.88765,1.88819,1.88745,1.88798,70000000.0
2005-04-01 08:28:00,1.88808,1.88827,1.8874,1.8874,38900000.0
2005-04-01 08:29:00,1.88738,1.88752,1.88724,1.88738,94499999.0
2005-04-01 08:30:00,1.88734,1.88759,1.88733,1.88747,63000001.0
2005-04-01 08:31:00,1.88742,1.88777,1.88732,1.88774,70999998.0
2005-04-01 08:32:00,1.88766,1.8883,1.88763,1.88828,47800000.0
2005-04-01 08:33:00,1.88808,1.88827,1.88792,1.88792,65800000.0
2005-04-01 08:34:00,1.88783,1.88789,1.88763,1.88776,129600002.0
2005-04-01 08:35:00,1.88786,1.8879,1.88748,1.88753,62899999.0
2005-04-01 08:36:00,1.88761,1.88769,1.88706,1.88721,53500000.0
2005-04-01 08:37:00,1.8873,1.8874,1.88711,1.88721,56600000.0
2005-04-01 08:38:00,1.88729,1.88748,1.88728,1.88735,53200000.0
2005-04-01 08:39:00,1.88736,1.88766,1.88725,1.88749,87999999.0
2005-04-01 08:40:00,1.88744,1.88762,1.88724,1.88744,124699999.0
2005-04-01 08:41:00,1.88768,1.88777,1.88744,1.88766,115500001.0
2005-04-01 08:42:00,1.88766,1.88784,1.88748,1.88784,39100000.0
2005-04-01 08:43:00,1.88806,1.88806,1.88781,1.88781,80200002.0
2005-04-01 08:44:00,1.88786,1.88789,1.88761,1.88762,121370002.0
2005-04-01 08:45:00,1.88761,1.88761,1.88733,1.88748,9700000.0
2005-04-01 08:46:00,1.88749,1.88767,1.88744,1.88759,63899999.0
2005-04-01 08:47:00,1.88761,1.88772,1.88741,1.88748,12800000.0
2005-04-01 08:48:00,1.88756,1.88775,1.88744,1.88756,114299997.0
2005-04-01 08:49:00,1.88766,1.8879,1.88754,1.8879,68899998.0
2005-04-01 08:50:00,1.88781,1.88792,1.88776,1.88786,70400000.0
2005-04-01 08:51:00,1.88768,1.88783,1.88744,1.88755,86800001.0
2005-04-01 08:52:00,1.88714,1.88733,1.88701,1.88707,47399999.0
2005-04-01 08:53:00,1.88744,1.88769,1.88733,1.88767,69399999.0
2005-04-01 08:54:00,1.88775,1.88791,1.88752,1.88785,66600001.0
2005-04-01 08:55:00,1.88796,1.88827,1.88783,1.88816,68900000.0
2005-04-01 08:56:00,1.88806,1.88824,1.88791,1.8881,79100000.0
2005-04-01 08:57:00,1.88816,1.88896,1.88809,1.88848,66800000.0
2005-04-01 08:58:00,1.88861,1.88864,1.88831,1.88844,97600001.0
2005-04-01 08:59:00,1.88836,1.88903,1.88832,1.88891,36300000.0
2005-04-01 09:00:00,1.88893,1.88905,1.8886,1.88893,50300000.0
2005-04-01 09:01:00,1.88898,1.88899,1.88852,1.88857,69700000.0
2005-04-01 09:02:00,1.88841,1.88859,1.88824,1.8883,56300000.0
2005-04-01 09:03:00,1.88833,1.88838,1.8881,1.88838,96100002.0
2005-04-01 09:04:00,1.8884,1.88863,1.8883,1.88831,163799997.0
2005-04-01 09:05:00,1.88838,1.88869,1.88838,1.88844,96000003.0
2005-04-01 09:06:00,1.88876,1.8888,1.88829,1.88835,59700000.0
2005-04-01 09:07:00,1.88822,1.88839,1.88816,1.88821,106800002.0
2005-04-01 09:08:00,1.88818,1.88831,1.88786,1.88786,51700000.0
2005-04-01 09:09:00,1.88811,1.88821,1.88803,1.88803,103800000.0
2005-04-01 09:10:00,1.88819,1.88827,1.88798,1.88807,58900000.0
2005-04-01 09:11:00,1.88818,1.88826,1.88794,1.88796,114100000.0
2005-04-01 09:12:00,1.88804,1.88821,1.88786,1.88814,57599999.0
2005-04-01 09:13:00,1.88791,1.88797,1.88779,1.88785,75000000.0
2005-04-01 09:14:00,1.88786,1.888,1.88738,1.88785,109699998.0
2005-04-01 09:15:00,1.88773,1.8882,1.88772,1.88818,33800000.0
2005-04-01 09:16:00,1.88808,1.88808,1.8878,1.88796,36800000.0
2005-04-01 09:17:00,1.88808,1.88809,1.88786,1.88788,107199999.0
2005-04-01 09:18:00,1.88789,1.88834,1.88782,1.88834,55400000.0
2005-04-01 09:19:00,1.88844,1.88845,1.88797,1.88819,49800000.0
2005-04-01 09:20:00,1.88808,1.88809,1.88766,1.88796,101999999.0
2005-04-01 09:21:00,1.88784,1.88815,1.88772,1.88809,58800000.0
2005-04-01 09:22:00,1.88794,1.888,1.88773,1.88794,104500000.0
2005-04-01 09:23:00,1.88796,1.88826,1.88782,1.88809,35600000.0
2005-04-01 09:24:00,1.88801,1.88819,1.88791,1.88819,94500002.0
2005-04-01 09:25:00,1.88802,1.88829,1.88802,1.88819,69700000.0
2005-04-01 09:26:00,1.88814,1.88844,1.88807,1.88823,75800000.0
2005-04-01 09:27:00,1.88819,1.88837,1.88805,1.88809,103599999.0
2005-04-01 09:28:00,1.88816,1.88831,1.88795,1.88807,51900000.0
2005-04-01 09:29:00,1.88814,1.88847,1.88808,1.88844,38999999.0
2005-04-01 09:30:00,1.88821,1.88836,1.88814,1.88821,56000000.0
2005-04-01 09:31:00,1.88811,1.88811,1.88782,1.88807,134600004.0
2005-04-01 09:32:00,1.88794,1.88841,1.88786,1.88834,83600001.0
2005-04-01 09:33:00,1.88841,1.88851,1.8882,1.88842,93299998.0
2005-04-01 09:34:00,1.88853,1.88861,1.8882,1.88823,39100000.0
2005-04-01 09:35:00,1.88856,1.88867,1.88833,1.88833,83900001.0
2005-04-01 09:36:00,1.88839,1.88862,1.88833,1.88848,69000000.0
2005-04-01 09:37:00,1.88826,1.88842,1.88811,1.88818,56700001.0
2005-04-01 09:38:00,1.88806,1.88818,1.88786,1.88803,34600000.0
2005-04-01 09:39:00,1.88782,1.88808,1.88782,1.88791,86300002.0
2005-04-01 09:40:00,1.88754,1.88777,1.8874,1.88763,71799998.0
2005-04-01 09:41:00,1.88724,1.88778,1.88724,1.88763,45200000.0
2005-04-01 09:42:00,1.88761,1.88771,1.88724,1.88727,97200000.0
2005-04-01 09:43:00,1.88706,1.88729,1.88698,1.88724,60000001.0
2005-04-01 09:44:00,1.88746,1.8875,1.88706,1.88726,96400001.0
2005-04-01 09:45:00,1.88716,1.88763,1.88716,1.88746,119599999.0
2005-04-01 09:46:00,1.88751,1.88752,1.88728,1.88731,81200001.0
2005-04-01 09:47:00,1.88726,1.88756,1.88722,1.88753,75599999.0
2005-04-01 09:48:00,1.88726,1.88746,1.8872,1.88736,81100000.0
2005-04-01 09:49:00,1.88722,1.8873,1.88705,1.88723,57000000.0
2005-04-01 09:50:00,1.88736,1.88743,1.88721,1.88741,92700002.0
2005-04-01 09:51:00,1.88748,1.8875,1.88716,1.88735,66600001.0
2005-04-01 09:52:00,1.88753,1.88753,1.88723,1.88723,115699998.0
2005-04-01 09:53:00,1.88731,1.88751,1.88725,1.88741,71500001.0
2005-04-01 09:54:00,1.88728,1.88747,1.88724,1.88742,67346993.0
2005-04-01 09:55:00,1.88738,1.8874,1.88709,1.88718,50299999.0
2005-04-01 09:56:00,1.88699,1.88711,1.8868,1.88686,83800000.0
2005-04-01 09:57:00,1.88688,1.8869,1.88649,1.8866,64800000.0
2005-04-01 09:58:00,1.88694,1.88733,1.88678,1.88733,52400000.0
2005-04-01 09:59:00,1.88729,1.88774,1.88729,1.88767,85700002.0
2005-04-01 10:00:00,1.88739,1.88775,1.88729,1.88766,49400000.0
2005-04-01 10:01:00,1.88766,1.88779,1.88755,1.88773,65400000.0
2005-04-01 10:02:00,1.88774,1.88777,1.88743,1.88759,112200002.0
2005-04-01 10:03:00,1.88773,1.88784,1.8875,1.8875,53900000.0
2005-04-01 10:04:00,1.88744,1.88758,1.8873,1.88747,71000000.0
2005-04-01 10:05:00,1.88748,1.88748,1.88686,1.88698,52200000.0
2005-04-01 10:06:00,1.88699,1.88714,1.88679,1.88679,52700000.0
2005-04-01 10:07:00,1.88705,1.88722,1.88688,1.88705,65700000.0
2005-04-01 10:08:00,1.88694,1.88737,1.88679,1.8871,123399998.0
2005-04-01 10:09:00,1.88702,1.88708,1.88689,1.88707,43700000.0
2005-04-01 10:10:00,1.88693,1.887,1.88652,1.88667,82799998.0
2005-04-01 10:11:00,1.88679,1.88686,1.88664,1.88669,95299999.0
2005-04-01 10:12:00,1.88673,1.88681,1.88644,1.88663,42700001.0
2005-04-01 10:13:00,1.88673,1.88681,1.8865,1.88661,82100000.0
2005-04-01 10:14:00,1.88638,1.88686,1.88638,1.88684,82300000.0
2005-04-01 10:15:00,1.88688,1.88688,1.88665,1.8868,93399999.0
2005-04-01 10:16:00,1.88684,1.88685,1.88647,1.88669,54299999.0
2005-04-01 10:17:00,1.88673,1.88687,1.88664,1.88673,54700002.0
2005-04-01 10:18:00,1.88673,1.88681,1.88662,1.88662,69599999.0
2005-04-01 10:19:00,1.88669,1.88678,1.88649,1.88651,78900000.0
2005-04-01 10:20:00,1.88649,1.88681,1.88644,1.8867,70600001.0
2005-04-01 10:21:00,1.88662,1.88685,1.88658,1.88673,110299999.0
2005-04-01 10:22:00,1.88659,1.88665,1.8864,1.88644,111800002.0
2005-04-01 10:23:00,1.88649,1.88671,1.88641,1.8865,113899997.0
2005-04-01 10:24:00,1.88637,1.8866,1.88637,1.88646,45100000.0
2005-04-01 10:25:00,1.88664,1.88677,1.88654,1.88676,115000001.0
2005-04-01 10:26:00,1.88676,1.88681,1.88653,1.88673,41400000.0
2005-04-01 10:27:00,1.88666,1.88686,1.88653,1.88663,91600000.0
2005-04-01 10:28:00,1.8867,1.88673,1.88642,1.88651,134700000.0
2005-04-01 10:29:00,1.88663,1.88671,1.8863,1.88645,62200000.0
2005-04-01 10:30:00,1.88664,1.88677,1.88652,1.8866,93200000.0
2005-04-01 10:31:00,1.88666,1.88687,1.88655,1.88684,45100001.0
2005-04-01 10:32:00,1.88659,1.88686,1.88649,1.88674,75300001.0
2005-04-01 10:33:00,1.88669,1.88676,1.8865,1.88669,46100000.0
2005-04-01 10:34:00,1.8867,1.8867,1.8864,1.88667,67199999.0
2005-04-01 10:35:00,1.88652,1.88688,1.88652,1.8868,109499997.0
2005-04-01 10:36:00,1.88666,1.88687,1.88653,1.88674,33700000.0
2005-04-01 10:37:00,1.88666,1.88683,1.88656,1.88679,89799999.0
2005-04-01 10:38:00,1.88678,1.88685,1.8865,1.8867,59200000.0
2005-04-01 10:39:00,1.88666,1.88678,1.88656,1.88656,67400002.0
2005-04-01 10:40:00,1.88681,1.88682,1.88639,1.88648,81000000.0
2005-04-01 10:41:00,1.88631,1.88639,1.88611,1.88611,77600000.0
2005-04-01 10:42:00,1.88594,1.88607,1.88584,1.88591,93999999.0
2005-04-01 10:43:00,1.88585,1.88623,1.88585,1.88604,106500000.0
2005-04-01 10:44:00,1.88586,1.88607,1.88581,1.88592,39999999.0
2005-04-01 10:45:00,1.88583,1.88588,1.88565,1.88579,54700000.0
2005-04-01 10:46:00,1.88568,1.88585,1.88561,1.88582,109199999.0
2005-04-01 10:47:00,1.88593,1.88614,1.88583,1.88608,61500000.0
2005-04-01 10:48:00,1.88621,1.88644,1.88621,1.88638,92250002.0
2005-04-01 10:49:00,1.88631,1.88659,1.88623,1.88656,92700000.0
2005-04-01 10:50:00,1.88651,1.8867,1.88646,1.88663,130599999.0
2005-04-01 10:51:00,1.88681,1.88681,1.88655,1.88663,78299998.0
2005-04-01 10:52:00,1.88691,1.88691,1.88666,1.88668,60500002.0
2005-04-01 10:53:00,1.88664,1.88687,1.88651,1.88664,74100000.0
2005-04-01 10:54:00,1.8867,1.88694,1.88652,1.88694,92300000.0
2005-04-01 10:55:00,1.88698,1.88699,1.88676,1.88691,77500000.0
2005-04-01 10:56:00,1.88696,1.88704,1.88636,1.88654,55100000.0
2005-04-01 10:57:00,1.88639,1.88673,1.88637,1.8866,90400000.0
2005-04-01 10:58:00,1.88666,1.88681,1.88643,1.88656,93400000.0
2005-04-01 10:59:00,1.88651,1.88655,1.886,1.88619,92700000.0
2005-04-01 11:00:00,1.88585,1.88596,1.88563,1.88577,76600000.0
2005-04-01 11:01:00,1.88551,1.88651,1.88551,1.8864,44800000.0
2005-04-01 11:02:00,1.88626,1.88668,1.88617,1.88641,70300000.0
2005-04-01 11:03:00,1.88653,1.88657,1.88611,1.88613,47100001.0
2005-04-01 11:04:00,1.8861,1.88626,1.88594,1.88594,60650001.0
2005-04-01 11:05:00,1.88603,1.88612,1.88573,1.88592,90799999.0
2005-04-01 11:06:00,1.88594,1.8861,1.88582,1.88593,96800000.0
2005-04-01 11:07:00,1.88608,1.88609,1.88569,1.88577,70999999.0
2005-04-01 11:08:00,1.88595,1.88595,1.88573,1.88593,79400000.0
2005-04-01 11:09:00,1.88596,1.88608,1.88584,1.88584,58200000.0
2005-04-01 11:10:00,1.88581,1.88614,1.88577,1.88614,111600001.0
2005-04-01 11:11:00,1.88609,1.88628,1.886,1.88627,68000002.0
2005-04-01 11:12:00,1.8863,1.88635,1.88611,1.88623,96100000.0
2005-04-01 11:13:00,1.88629,1.88641,1.88621,1.88635,99799999.0
2005-04-01 11:14:00,1.88619,1.88651,1.88609,1.88649,97199998.0
2005-04-01 11:15:00,1.88629,1.88651,1.88618,1.88651,62899999.0
2005-04-01 11:16:00,1.88619,1.88653,1.88612,1.88652,57400000.0
2005-04-01 11:17:00,1.88649,1.88655,1.88627,1.8863,49600000.0
2005-04-01 11:18:00,1.8864,1.88644,1.88625,1.88641,38700000.0
2005-04-01 11:19:00,1.88629,1.88646,1.88621,1.88639,67700000.0
2005-04-01 11:20:00,1.88638,1.88649,1.88611,1.88621,115099999.0
2005-04-01 11:21:00,1.88626,1.88631,1.88613,1.88627,59400001.0
2005-04-01 11:22:00,1.88641,1.88647,1.88602,1.88632,92699999.0
2005-04-01 11:23:00,1.88628,1.88647,1.88614,1.88646,66400000.0
2005-04-01 11:24:00,1.88641,1.8865,1.88623,1.88647,104500001.0
2005-04-01 11:25:00,1.88629,1.88657,1.88629,1.88657,50500002.0
2005-04-01 11:26:00,1.88644,1.88661,1.88633,1.88638,80700001.0
2005-04-01 11:27:00,1.88641,1.88668,1.88634,1.88649,76400001.0
2005-04-01 11:28:00,1.88656,1.88656,1.88635,1.8864,96000000.0
2005-04-01 11:29:00,1.88641,1.88677,1.88641,1.88654,54599999.0
2005-04-01 11:30:00,1.88653,1.88665,1.88627,1.8864,69300000.0
2005-04-01 11:31:00,1.88639,1.88656,1.8863,1.88645,69199999.0
2005-04-01 11:32:00,1.88649,1.88659,1.88631,1.88659,86900001.0
2005-04-01 11:33:00,1.88644,1.88645,1.88628,1.88642,65400000.0
2005-04-01 11:34:00,1.88621,1.88629,1.88592,1.88603,53000000.0
2005-04-01 11:35:00,1.88589,1.88607,1.88577,1.886,104000002.0
2005-04-01 11:36:00,1.88591,1.88604,1.88577,1.88604,60100000.0
2005-04-01 11:37:00,1.88596,1.88608,1.88585,1.88592,83799999.0
2005-04-01 11:38:00,1.88604,1.88637,1.88592,1.88637,90399998.0
2005-04-01 11:39:00,1.88629,1.8867,1.88625,1.88667,72800001.0
2005-04-01 11:40:00,1.88654,1.88692,1.88654,1.88664,90900000.0
2005-04-01 11:41:00,1.88646,1.88703,1.88643,1.88692,86300000.0
2005-04-01 11:42:00,1.88686,1.88702,1.88676,1.88686,121700000.0
2005-04-01 11:43:00,1.88676,1.88689,1.88666,1.88684,64199999.0
2005-04-01 11:44:00,1.88674,1.88685,1.88657,1.88679,40400000.0
2005-04-01 11:45:00,1.88683,1.88683,1.88655,1.88655,55800000.0
2005-04-01 11:46:00,1.88649,1.88682,1.88643,1.88682,92500000.0
2005-04-01 11:47:00,1.88676,1.88696,1.88667,1.88677,26800000.0
2005-04-01 11:48:00,1.88703,1.88715,1.88676,1.88705,63900000.0
2005-04-01 11:49:00,1.88711,1.88717,1.88693,1.88707,30300000.0
2005-04-01 11:50:00,1.88701,1.88722,1.88699,1.88713,97200000.0
2005-04-01 11:51:00,1.88696,1.88726,1.88688,1.88726,55600000.0
2005-04-01 11:52:00,1.88719,1.88732,1.88708,1.88732,37600000.0
2005-04-01 11:53:00,1.88733,1.88744,1.88721,1.88735,58700000.0
2005-04-01 11:54:00,1.88741,1.88748,1.88722,1.88722,64600000.0
2005-04-01 11:55:00,1.88739,1.88745,1.88702,1.88718,78700002.0
2005-04-01 11:56:00,1.88711,1.88739,1.88706,1.88719,61200001.0
2005-04-01 11:57:00,1.88723,1.88734,1.8872,1.88734,107100002.0
2005-04-01 11:58:00,1.88728,1.88731,1.88695,1.88705,91100001.0
2005-04-01 11:59:00,1.88696,1.88713,1.88682,1.88691,117099998.0
2005-04-01 12:00:00,1.88686,1.88701,1.88679,1.88685,96700000.0
2005-04-01 12:01:00,1.88694,1.88712,1.88687,1.88695,40800000.0
2005-04-01 12:02:00,1.88714,1.88732,1.88692,1.88721,81699999.0
2005-04-01 12:03:00,1.88728,1.88752,1.88728,1.88742,41500000.0
2005-04-01 12:04:00,1.88719,1.88748,1.88716,1.88723,88100000.0
2005-04-01 12:05:00,1.88736,1.88737,1.88719,1.88728,64700000.0
2005-04-01 12:06:00,1.8874,1.88746,1.88723,1.88734,47999999.0
2005-04-01 12:07:00,1.88734,1.88742,1.88721,1.88737,42000000.0
2005-04-01 12:08:00,1.88716,1.88746,1.88705,1.88744,56700000.0
2005-04-01 12:09:00,1.88751,1.88761,1.88741,1.88761,57300000.0
2005-04-01 12:10:00,1.88758,1.88766,1.88723,1.88723,37000000.0
2005-04-01 12:11:00,1.88713,1.88722,1.887,1.88712,30600000.0
2005-04-01 12:12:00,1.88696,1.88724,1.88685,1.88699,86600001.0
2005-04-01 12:13:00,1.88715,1.88728,1.88702,1.88715,70499999.0
2005-04-01 12:14:00,1.88704,1.88737,1.88691,1.88729,92200000.0
2005-04-01 12:15:00,1.88709,1.8872,1.88696,1.8871,73999999.0
2005-04-01 12:16:00,1.88713,1.88723,1.88686,1.88713,71400000.0
2005-04-01 12:17:00,1.88736,1.88736,1.887,1.88709,122000003.0
2005-04-01 12:18:00,1.88705,1.88722,1.88691,1.88711,80100000.0
2005-04-01 12:19:00,1.88714,1.88721,1.887,1.88713,65200001.0
2005-04-01 12:20:00,1.88706,1.88724,1.88697,1.88723,56500000.0
2005-04-01 12:21:00,1.88706,1.88715,1.88687,1.8871,80800000.0
2005-04-01 12:22:00,1.88687,1.88715,1.88681,1.88705,88499998.0
2005-04-01 12:23:00,1.88718,1.88727,1.88697,1.88697,61899998.0
2005-04-01 12:24:00,1.88711,1.88716,1.88696,1.88708,55199999.0
2005-04-01 12:25:00,1.88705,1.88724,1.88703,1.88718,85500001.0
2005-04-01 12:26:00,1.88713,1.88727,1.88686,1.88727,67400000.0
2005-04-01 12:27:00,1.88706,1.88724,1.8869,1.88724,72600001.0
2005-04-01 12:28:00,1.88704,1.88741,1.88683,1.88741,104099998.0
2005-04-01 12:29:00,1.88741,1.88746,1.88695,1.88728,128800000.0
2005-04-01 12:30:00,1.88732,1.88747,1.88718,1.88744,92900001.0
2005-04-01 12:31:00,1.88737,1.88737,1.887,1.8872,97700001.0
2005-04-01 12:32:00,1.88733,1.88734,1.88703,1.88718,77299999.0
2005-04-01 12:33:00,1.88726,1.88732,1.88714,1.88729,57900000.0
2005-04-01 12:34:00,1.88714,1.88729,1.88703,1.88703,54600000.0
2005-04-01 12:35:00,1.88718,1.88722,1.88711,1.88713,88700000.0
2005-04-01 12:36:00,1.88716,1.88718,1.88699,1.88716,34100000.0
2005-04-01 12:37:00,1.88723,1.88737,1.88694,1.88715,60999999.0
2005-04-01 12:38:00,1.88723,1.88723,1.8869,1.88703,84000000.0
2005-04-01 12:39:00,1.88705,1.88706,1.88644,1.88669,113269998.0
2005-04-01 12:40:00,1.88662,1.88702,1.88657,1.887,43500000.0
2005-04-01 12:41:00,1.88669,1.8871,1.88669,1.88696,38000000.0
2005-04-01 12:42:00,1.88689,1.88704,1.88678,1.88683,59699999.0
2005-04-01 12:43:00,1.88682,1.88709,1.88677,1.88696,108400001.0
2005-04-01 12:44:00,1.88676,1.88702,1.88666,1.88696,55100000.0
2005-04-01 12:45:00,1.88703,1.88705,1.88668,1.88673,55500001.0
2005-04-01 12:46:00,1.88671,1.88691,1.88653,1.88674,117100000.0
2005-04-01 12:47:00,1.88679,1.88683,1.88653,1.88669,82999997.0
2005-04-01 12:48:00,1.88699,1.88734,1.88657,1.88664,66700000.0
2005-04-01 12:49:00,1.88661,1.88665,1.88628,1.88663,151700001.0
2005-04-01 12:50:00,1.88676,1.88676,1.88642,1.88667,83900001.0
2005-04-01 12:51:00,1.88641,1.88665,1.88638,1.88665,90200001.0
2005-04-01 12:52:00,1.88651,1.88667,1.88646,1.88655,72100001.0
2005-04-01 12:53:00,1.88656,1.88671,1.88648,1.88668,72300001.0
2005-04-01 12:54:00,1.88681,1.88694,1.88633,1.88648,53300000.0
2005-04-01 12:55:00,1.88654,1.88675,1.88652,1.88675,115699996.0
2005-04-01 12:56:00,1.88678,1.88678,1.88635,1.88648,24900000.0
2005-04-01 12:57:00,1.88676,1.88679,1.8865,1.88679,69500000.0
2005-04-01 12:58:00,1.88671,1.88671,1.88647,1.8867,72200000.0
2005-04-01 12:59:00,1.88642,1.88706,1.88642,1.88706,104399999.0
2005-04-01 13:00:00,1.88699,1.88731,1.88686,1.88688,104899999.0
2005-04-01 13:01:00,1.88676,1.88686,1.88668,1.88682,63899998.0
2005-04-01 13:02:00,1.88693,1.88701,1.88684,1.88689,84600000.0
2005-04-01 13:03:00,1.88706,1.88718,1.88697,1.88704,58000000.0
2005-04-01 13:04:00,1.88699,1.88722,1.88691,1.88707,80099998.0
2005-04-01 13:05:00,1.88698,1.88706,1.88685,1.88687,27300000.0
2005-04-01 13:06:00,1.88711,1.88719,1.88671,1.88678,78099999.0
2005-04-01 13:07:00,1.88696,1.88697,1.88669,1.88683,62200000.0
2005-04-01 13:08:00,1.88677,1.88706,1.88672,1.88706,68000000.0
2005-04-01 13:09:00,1.88701,1.88709,1.88671,1.88678,70900000.0
2005-04-01 13:10:00,1.88671,1.88705,1.88671,1.88675,96400001.0
2005-04-01 13:11:00,1.88666,1.88682,1.88664,1.88676,99100000.0
2005-04-01 13:12:00,1.88659,1.88685,1.88633,1.88684,73200000.0
2005-04-01 13:13:00,1.88671,1.88699,1.88654,1.88686,87700001.0
2005-04-01 13:14:00,1.88673,1.88696,1.88659,1.88696,107000000.0
2005-04-01 13:15:00,1.88674,1.88702,1.88664,1.88688,56400000.0
2005-04-01 13:16:00,1.88673,1.88679,1.88657,1.8867,22500000.0
2005-04-01 13:17:00,1.88686,1.88686,1.88663,1.88665,41500000.0
2005-04-01 13:18:00,1.88696,1.887,1.88663,1.88663,57800001.0
2005-04-01 13:19:00,1.88678,1.88682,1.8867,1.88682,46200000.0
2005-04-01 13:20:00,1.88668,1.88698,1.88667,1.88689,38100000.0
2005-04-01 13:21:00,1.88664,1.88681,1.88659,1.88673,114299999.0
2005-04-01 13:22:00,1.88679,1.88686,1.88662,1.8867,72500000.0
2005-04-01 13:23:00,1.88681,1.88692,1.88672,1.88672,85299999.0
2005-04-01 13:24:00,1.88668,1.88677,1.88666,1.88669,54100000.0
2005-04-01 13:25:00,1.88674,1.8869,1.88667,1.88684,73100000.0
2005-04-01 13:26:00,1.88664,1.88688,1.88654,1.88673,57400000.0
2005-04-01 13:27:00,1.88688,1.88688,1.88671,1.88678,82200000.0
2005-04-01 13:28:00,1.88683,1.88691,1.88667,1.88668,34300000.0
2005-04-01 13:29:00,1.88669,1.8868,1.8866,1.88666,109100000.0
2005-04-01 13:30:00,1.88676,1.88684,1.88635,1.88653,48600000.0
2005-04-01 13:31:00,1.88656,1.88675,1.88645,1.88665,81200001.0
2005-04-01 13:32:00,1.88665,1.8867,1.88638,1.8864,86699999.0
2005-04-01 13:33:00,1.88626,1.88642,1.88616,1.88637,48500000.0
2005-04-01 13:34:00,1.8862,1.88656,1.8862,1.88638,76900001.0
2005-04-01 13:35:00,1.88641,1.88647,1.88623,1.88623,35900000.0
2005-04-01 13:36:00,1.88641,1.88654,1.8863,1.88634,115400004.0
2005-04-01 13:37:00,1.88624,1.88637,1.88604,1.88604,55500000.0
2005-04-01 13:38:00,1.88606,1.88627,1.886,1.88614,53700000.0
2005-04-01 13:39:00,1.88609,1.88623,1.88596,1.88617,27700000.0
2005-04-01 13:40:00,1.88612,1.88625,1.88601,1.88625,87300000.0
2005-04-01 13:41:00,1.88609,1.88613,1.8859,1.88604,53100000.0
2005-04-01 13:42:00,1.88608,1.88628,1.88597,1.88617,53199999.0
2005-04-01 13:43:00,1.88618,1.88631,1.88599,1.88611,72300000.0
2005-04-01 13:44:00,1.88611,1.88623,1.88602,1.88614,117600000.0
2005-04-01 13:45:00,1.88616,1.88616,1.88598,1.88607,47499998.0
2005-04-01 13:46:00,1.88599,1.88631,1.88597,1.88631,53999999.0
2005-04-01 13:47:00,1.88621,1.88642,1.88621,1.88624,66800000.0
2005-04-01 13:48:00,1.88627,1.88635,1.88589,1.88616,123900000.0
2005-04-01 13:49:00,1.88611,1.88621,1.88595,1.88613,62499999.0
2005-04-01 13:50:00,1.88616,1.8862,1.8858,1.8859,24500000.0
2005-04-01 13:51:00,1.88604,1.88604,1.88581,1.88592,53999999.0
2005-04-01 13:52:00,1.88608,1.88616,1.88576,1.88576,83399998.0
2005-04-01 13:53:00,1.88589,1.88591,1.88568,1.8859,131399999.0
2005-04-01 13:54:00,1.88598,1.88602,1.88573,1.88588,75799998.0
2005-04-01 13:55:00,1.88582,1.88594,1.88577,1.88594,96600000.0
2005-04-01 13:56:00,1.88585,1.88601,1.8858,1.88583,47599999.0
2005-04-01 13:57:00,1.88573,1.88608,1.88555,1.88608,70599999.0
2005-04-01 13:58:00,1.88607,1.88629,1.88598,1.88619,65200000.0
2005-04-01 13:59:00,1.88638,1.88639,1.88592,1.88612,47699999.0
2005-04-01 14:00:00,1.88617,1.88629,1.88604,1.88605,55100001.0
2005-04-01 14:01:00,1.88606,1.88623,1.886,1.88623,52700000.0
2005-04-01 14:02:00,1.88612,1.88629,1.88607,1.88629,28200000.0
2005-04-01 14:03:00,1.88617,1.88657,1.88615,1.88656,134100002.0
2005-04-01 14:04:00,1.88646,1.88648,1.88617,1.88646,100800001.0
2005-04-01 14:05:00,1.88643,1.88656,1.88629,1.88647,62600000.0
2005-04-01 14:06:00,1.88632,1.88655,1.88621,1.88649,85699999.0
2005-04-01 14:07:00,1.88658,1.88678,1.88646,1.88666,50600000.0
2005-04-01 14:08:00,1.88664,1.88677,1.88649,1.88664,91999999.0
2005-04-01 14:09:00,1.88664,1.88699,1.88652,1.88666,61700001.0
2005-04-01 14:10:00,1.88662,1.88688,1.88641,1.88664,65600000.0
2005-04-01 14:11:00,1.88658,1.88668,1.8865,1.8865,29300000.0
2005-04-01 14:12:00,1.88648,1.88665,1.88641,1.8865,41300000.0
2005-04-01 14:13:00,1.88675,1.88675,1.88656,1.88671,55800000.0
2005-04-01 14:14:00,1.88683,1.88695,1.88653,1.88671,110799998.0
2005-04-01 14:15:00,1.88681,1.88684,1.88651,1.88673,98600000.0
2005-04-01 14:16:00,1.88671,1.88674,1.88642,1.88656,129400000.0
2005-04-01 14:17:00,1.88654,1.88677,1.88641,1.88669,103799999.0
2005-04-01 14:18:00,1.88664,1.88727,1.88664,1.88708,50500000.0
2005-04-01 14:19:00,1.88738,1.88752,1.88722,1.88748,54300000.0
2005-04-01 14:20:00,1.88766,1.88766,1.88715,1.88725,78499998.0
2005-04-01 14:21:00,1.88741,1.88741,1.88714,1.88737,97000000.0
2005-04-01 14:22:00,1.88738,1.88741,1.88718,1.8873,102700001.0
2005-04-01 14:23:00,1.88726,1.88742,1.88679,1.88742,70200000.0
2005-04-01 14:24:00,1.8871,1.88741,1.88691,1.88734,77900000.0
2005-04-01 14:25:00,1.88776,1.88783,1.88699,1.88727,97199999.0
2005-04-01 14:26:00,1.88743,1.88743,1.88716,1.88731,92400002.0
2005-04-01 14:27:00,1.88723,1.88737,1.88709,1.88729,94500001.0
2005-04-01 14:28:00,1.88708,1.88756,1.88708,1.88751,75900000.0
2005-04-01 14:29:00,1.88734,1.88748,1.88721,1.88734,73500001.0
2005-04-01 14:30:00,1.88724,1.88745,1.88709,1.88731,87600000.0
2005-04-01 14:31:00,1.88724,1.88756,1.88721,1.88748,92699999.0
2005-04-01 14:32:00,1.88734,1.88763,1.8873,1.88755,82299999.0
2005-04-01 14:33:00,1.88726,1.8877,1.88726,1.88759,46799999.0
2005-04-01 14:34:00,1.88734,1.88764,1.88729,1.88756,71199999.0
2005-04-01 14:35:00,1.88741,1.88749,1.88712,1.88723,71699998.0
2005-04-01 14:36:00,1.88733,1.88739,1.8871,1.88723,67600000.0
2005-04-01 14:37:00,1.88719,1.88747,1.88716,1.88734,57500000.0
2005-04-01 14:38:00,1.88719,1.88757,1.88719,1.88739,69199998.0
2005-04-01 14:39:00,1.88744,1.88754,1.88726,1.88754,47999999.0
2005-04-01 14:40:00,1.88736,1.88763,1.88731,1.88742,42200000.0
2005-04-01 14:41:00,1.88751,1.8879,1.88748,1.88784,33200000.0
2005-04-01 14:42:00,1.88803,1.88812,1.88761,1.88785,93300002.0
2005-04-01 14:43:00,1.88794,1.88802,1.88778,1.88782,142799998.0
2005-04-01 14:44:00,1.88786,1.88812,1.88751,1.88761,74100001.0
2005-04-01 14:45:00,1.88783,1.88791,1.88762,1.88773,57899999.0
2005-04-01 14:46:00,1.88771,1.88805,1.8877,1.88795,57299999.0
2005-04-01 14:47:00,1.88784,1.88818,1.88784,1.88803,51700001.0
2005-04-01 14:48:00,1.88806,1.88815,1.88788,1.88805,118099999.0
2005-04-01 14:49:00,1.88799,1.88837,1.88798,1.88821,65599999.0
2005-04-01 14:50:00,1.88809,1.88839,1.88809,1.88818,77499999.0
2005-04-01 14:51:00,1.88796,1.88817,1.88789,1.88801,36400001.0
2005-04-01 14:52:00,1.88788,1.88804,1.88774,1.8878,54800000.0
2005-04-01 14:53:00,1.88771,1.88807,1.88761,1.88788,115700002.0
2005-04-01 14:54:00,1.88775,1.88816,1.88755,1.88816,41800000.0
2005-04-01 14:55:00,1.88809,1.8885,1.88802,1.88832,62200001.0
2005-04-01 14:56:00,1.88825,1.88825,1.88792,1.88807,63700000.0
2005-04-01 14:57:00,1.88791,1.88808,1.88773,1.88775,81150001.0
2005-04-01 14:58:00,1.88781,1.88785,1.88747,1.88776,149800003.0
2005-04-01 14:59:00,1.88752,1.88785,1.88741,1.88779,52200000.0
2005-04-01 15:00:00,1.88759,1.88782,1.88756,1.88782,109400000.0
2005-04-01 15:01:00,1.88775,1.88792,1.88754,1.88762,43200000.0
2005-04-01 15:02:00,1.88764,1.88789,1.88756,1.88774,60400002.0
2005-04-01 15:03:00,1.88771,1.88785,1.88769,1.88785,42100000.0
2005-04-01 15:04:00,1.88786,1.88796,1.88769,1.88796,78800001.0
2005-04-01 15:05:00,1.88793,1.88799,1.88762,1.88768,66199999.0
2005-04-01 15:06:00,1.88769,1.88802,1.88769,1.88802,50700000.0
2005-04-01 15:07:00,1.88798,1.888,1.88767,1.88786,53200000.0
2005-04-01 15:08:00,1.88798,1.88817,1.88789,1.8881,38600000.0
2005-04-01 15:09:00,1.88829,1.88935,1.88829,1.88935,62100000.0
2005-04-01 15:10:00,1.88951,1.88953,1.88891,1.88894,61700001.0
2005-04-01 15:11:00,1.88898,1.88898,1.88868,1.88872,47200000.0
2005-04-01 15:12:00,1.8886,1.88876,1.88841,1.88841,48400000.0
2005-04-01 15:13:00,1.88819,1.88837,1.88803,1.88803,42300000.0
2005-04-01 15:14:00,1.88777,1.88802,1.8876,1.88802,116450000.0
2005-04-01 15:15:00,1.88806,1.8882,1.88756,1.88776,61600000.0
2005-04-01 15:16:00,1.88778,1.88778,1.88747,1.88755,50199999.0
2005-04-01 15:17:00,1.88751,1.88778,1.88747,1.88765,54000001.0
2005-04-01 15:18:00,1.88756,1.88775,1.88741,1.88754,142099998.0
2005-04-01 15:19:00,1.88741,1.88787,1.88741,1.88773,98099998.0
2005-04-01 15:20:00,1.88792,1.88812,1.88761,1.88782,40300000.0
2005-04-01 15:21:00,1.88807,1.88816,1.88779,1.88804,41700000.0
2005-04-01 15:22:00,1.88824,1.88834,1.88782,1.88804,110800001.0
2005-04-01 15:23:00,1.88818,1.88818,1.88738,1.88787,61000001.0
2005-04-01 15:24:00,1.88769,1.88817,1.88746,1.88812,67299999.0
2005-04-01 15:25:00,1.88795,1.88843,1.88776,1.888,100299999.0
2005-04-01 15:26:00,1.88824,1.88839,1.88766,1.88813,75500000.0
2005-04-01 15:27:00,1.88848,1.88854,1.88773,1.88822,80700001.0
2005-04-01 15:28:00,1.88839,1.88861,1.88811,1.88834,71500001.0
2005-04-01 15:29:00,1.88881,1.88947,1.8885,1.88947,79599999.0
2005-04-01 15:30:00,1.89168,1.89632,1.89168,1.89614,73300001.0
2005-04-01 15:31:00,1.89544,1.89641,1.89496,1.89641,102799998.0
2005-04-01 15:32:00,1.89643,1.89656,1.89485,1.89575,84600001.0
2005-04-01 15:33:00,1.89566,1.89607,1.89531,1.89607,76200001.0
2005-04-01 15:34:00,1.89569,1.8961,1.89546,1.89595,55599999.0
2005-04-01 15:35:00,1.89556,1.89607,1.89543,1.89564,88600000.0
2005-04-01 15:36:00,1.89548,1.89565,1.89483,1.89531,47100000.0
2005-04-01 15:37:00,1.89534,1.89621,1.89519,1.896,29700000.0
2005-04-01 15:38:00,1.89539,1.89592,1.8953,1.89558,66799998.0
2005-04-01 15:39:00,1.89551,1.89558,1.89438,1.89439,57999999.0
2005-04-01 15:40:00,1.89426,1.89578,1.89421,1.89562,86500001.0
2005-04-01 15:41:00,1.89573,1.8958,1.89534,1.89572,66000002.0
2005-04-01 15:42:00,1.89556,1.89584,1.89534,1.89556,140999997.0
2005-04-01 15:43:00,1.89518,1.89568,1.89483,1.89488,106700000.0
2005-04-01 15:44:00,1.89439,1.89479,1.89421,1.89421,51399999.0
2005-04-01 15:45:00,1.89439,1.89466,1.8942,1.89451,50800001.0
2005-04-01 15:46:00,1.89446,1.8952,1.89445,1.89487,61300000.0
2005-04-01 15:47:00,1.89502,1.89564,1.89502,1.89564,44100000.0
2005-04-01 15:48:00,1.89623,1.89628,1.89536,1.89573,93799998.0
2005-04-01 15:49:00,1.89585,1.89601,1.89563,1.89578,101299998.0
2005-04-01 15:50:00,1.89571,1.89602,1.89555,1.89598,83399997.0
2005-04-01 15:51:00,1.89584,1.89593,1.89556,1.89584,41500000.0
2005-04-01 15:52:00,1.89558,1.89595,1.8955,1.8955,63100000.0
2005-04-01 15:53:00,1.89566,1.89586,1.89535,1.89554,48099999.0
2005-04-01 15:54:00,1.89549,1.89587,1.89547,1.89574,46700000.0
2005-04-01 15:55:00,1.89556,1.89601,1.89549,1.89572,69900000.0
2005-04-01 15:56:00,1.89556,1.89556,1.895,1.89507,28100000.0
2005-04-01 15:57:00,1.89479,1.89487,1.89454,1.89458,32200000.0
2005-04-01 15:58:00,1.89413,1.89449,1.894,1.8942,77400000.0
2005-04-01 15:59:00,1.89401,1.89421,1.89377,1.8941,41600000.0
2005-04-01 16:00:00,1.89431,1.8944,1.89379,1.89383,113599999.0
2005-04-01 16:01:00,1.89403,1.89406,1.8934,1.89385,101100000.0
2005-04-01 16:02:00,1.89371,1.89391,1.8932,1.8932,62500001.0
2005-04-01 16:03:00,1.89321,1.89359,1.89305,1.89359,76100000.0
2005-04-01 16:04:00,1.89368,1.89424,1.893,1.893,53100000.0
2005-04-01 16:05:00,1.89244,1.89309,1.89234,1.89301,74700000.0
2005-04-01 16:06:00,1.89291,1.89357,1.89277,1.893,107800000.0
2005-04-01 16:07:00,1.89256,1.89285,1.89229,1.89252,35500000.0
2005-04-01 16:08:00,1.89219,1.89227,1.8912,1.89158,52900000.0
2005-04-01 16:09:00,1.89192,1.89216,1.8916,1.89174,99200000.0
2005-04-01 16:10:00,1.89166,1.89172,1.89094,1.89109,110700002.0
2005-04-01 16:11:00,1.89096,1.89144,1.89086,1.89109,61300000.0
2005-04-01 16:12:00,1.89128,1.89139,1.89005,1.89027,34100000.0
2005-04-01 16:13:00,1.89023,1.89032,1.88928,1.88928,99899998.0
2005-04-01 16:14:00,1.88886,1.88922,1.88868,1.88877,92499999.0
2005-04-01 16:15:00,1.88873,1.88873,1.88809,1.88832,43200000.0
2005-04-01 16:16:00,1.88833,1.88901,1.88832,1.88869,116799998.0
2005-04-01 16:17:00,1.88873,1.88876,1.88823,1.88873,87199999.0
2005-04-01 16:18:00,1.88893,1.88899,1.88829,1.88841,62399999.0
2005-04-01 16:19:00,1.88841,1.88889,1.88841,1.88853,79199999.0
2005-04-01 16:20:00,1.88868,1.88892,1.88842,1.88886,78599999.0
2005-04-01 16:21:00,1.88919,1.88937,1.88873,1.88892,46100000.0
2005-04-01 16:22:00,1.88911,1.88926,1.88859,1.88885,65299999.0
2005-04-01 16:23:00,1.88856,1.88866,1.88814,1.8885,105699998.0
2005-04-01 16:24:00,1.88849,1.88874,1.88835,1.88853,62600000.0
2005-04-01 16:25:00,1.88868,1.88868,1.8881,1.88842,115700001.0
2005-04-01 16:26:00,1.88899,1.88929,1.88869,1.88872,110000001.0
2005-04-01 16:27:00,1.88869,1.88923,1.88862,1.88915,72699999.0
2005-04-01 16:28:00,1.88881,1.88907,1.88877,1.8889,66000000.0
2005-04-01 16:29:00,1.88901,1.88906,1.8886,1.8887,84600000.0
2005-04-01 16:30:00,1.88828,1.88863,1.88807,1.8886,66700001.0
2005-04-01 16:31:00,1.88864,1.88904,1.88857,1.88869,69599999.0
2005-04-01 16:32:00,1.88865,1.88879,1.88849,1.88879,79400000.0
2005-04-01 16:33:00,1.88868,1.88868,1.88827,1.88846,112000002.0
2005-04-01 16:34:00,1.88851,1.88892,1.88847,1.88885,96700001.0
2005-04-01 16:35:00,1.88854,1.88864,1.88828,1.88857,56600001.0
2005-04-01 16:36:00,1.88869,1.88923,1.88865,1.88906,46600000.0
2005-04-01 16:37:00,1.88901,1.88904,1.88858,1.88883,70800000.0
2005-04-01 16:38:00,1.88908,1.88908,1.88849,1.88876,115899999.0
2005-04-01 16:39:00,1.88894,1.88943,1.88888,1.88943,114000000.0
2005-04-01 16:40:00,1.88951,1.88972,1.8893,1.88957,63500001.0
2005-04-01 16:41:00,1.88964,1.88979,1.88926,1.88957,97500000.0
2005-04-01 16:42:00,1.88954,1.88993,1.88953,1.88986,95099998.0
2005-04-01 16:43:00,1.88998,1.88998,1.88933,1.88944,92699999.0
2005-04-01 16:44:00,1.88934,1.8896,1.88921,1.88936,119700000.0
2005-04-01 16:45:00,1.88926,1.88929,1.88861,1.88871,130299999.0
2005-04-01 16:46:00,1.88881,1.88889,1.88858,1.88889,63400000.0
2005-04-01 16:47:00,1.88903,1.88921,1.88824,1.88854,104499998.0
2005-04-01 16:48:00,1.88876,1.88903,1.88839,1.88868,125799998.0
2005-04-01 16:49:00,1.88886,1.88899,1.88856,1.88874,52000000.0
2005-04-01 16:50:00,1.88873,1.88887,1.88849,1.88854,116600001.0
2005-04-01 16:51:00,1.88836,1.88847,1.88811,1.88835,98600000.0
2005-04-01 16:52:00,1.88823,1.8884,1.8881,1.88811,75400000.0
2005-04-01 16:53:00,1.88781,1.88812,1.88771,1.88788,66899999.0
2005-04-01 16:54:00,1.88751,1.88781,1.88733,1.88733,97100000.0
2005-04-01 16:55:00,1.88751,1.8877,1.8874,1.88769,44700001.0
2005-04-01 16:56:00,1.88796,1.88812,1.88771,1.88771,55599999.0
2005-04-01 16:57:00,1.88781,1.88787,1.88751,1.88777,59100000.0
2005-04-01 16:58:00,1.88763,1.88793,1.8875,1.88793,33700000.0
2005-04-01 16:59:00,1.88799,1.88865,1.88788,1.88861,131999998.0
2005-04-01 17:00:00,1.88756,1.88802,1.88607,1.88607,110800001.0
2005-04-01 17:01:00,1.88496,1.88496,1.88387,1.88426,107400000.0
2005-04-01 17:02:00,1.88429,1.88485,1.88384,1.88485,76199999.0
2005-04-01 17:03:00,1.88484,1.88619,1.88475,1.88616,72700001.0
2005-04-01 17:04:00,1.88564,1.88726,1.88564,1.88687,125599998.0
2005-04-01 17:05:00,1.88562,1.88628,1.88492,1.88492,154500002.0
2005-04-01 17:06:00,1.88448,1.88505,1.88416,1.88448,76899999.0
2005-04-01 17:07:00,1.88376,1.88421,1.88359,1.88384,76900000.0
2005-04-01 17:08:00,1.88318,1.88353,1.88266,1.88266,88299999.0
2005-04-01 17:09:00,1.88273,1.88296,1.8822,1.88243,49800000.0
2005-04-01 17:10:00,1.88263,1.88281,1.88212,1.88212,93599999.0
2005-04-01 17:11:00,1.88248,1.88272,1.88214,1.88272,150300000.0
2005-04-01 17:12:00,1.88206,1.88206,1.88136,1.88136,93099999.0
2005-04-01 17:13:00,1.88103,1.88169,1.88091,1.88104,83800000.0
2005-04-01 17:14:00,1.88113,1.88139,1.88091,1.88117,70799999.0
2005-04-01 17:15:00,1.88072,1.88105,1.88035,1.88045,69400000.0
2005-04-01 17:16:00,1.88026,1.88049,1.87992,1.88012,50700000.0
2005-04-01 17:17:00,1.88038,1.88068,1.88017,1.88053,101300002.0
2005-04-01 17:18:00,1.88079,1.88083,1.88005,1.88037,94599999.0
2005-04-01 17:19:00,1.88048,1.88069,1.88029,1.88047,73500000.0
2005-04-01 17:20:00,1.88084,1.88112,1.88052,1.88056,127300001.0
2005-04-01 17:21:00,1.8803,1.88053,1.87982,1.87982,150300000.0
2005-04-01 17:22:00,1.87938,1.87945,1.87877,1.87877,74399999.0
2005-04-01 17:23:00,1.87851,1.87911,1.87849,1.8788,80800001.0
2005-04-01 17:24:00,1.87858,1.87858,1.87775,1.878,69300000.0
2005-04-01 17:25:00,1.87816,1.87816,1.87744,1.87749,83300002.0
2005-04-01 17:26:00,1.87745,1.87764,1.87726,1.8773,67900000.0
2005-04-01 17:27:00,1.87679,1.87726,1.87641,1.87659,48300000.0
2005-04-01 17:28:00,1.87621,1.87664,1.87613,1.8763,75599999.0
2005-04-01 17:29:00,1.87649,1.87679,1.87649,1.87672,56400000.0
2005-04-01 17:30:00,1.87678,1.87714,1.87676,1.87704,127300003.0
2005-04-01 17:31:00,1.87694,1.87729,1.87674,1.87707,77400001.0
2005-04-01 17:32:00,1.87721,1.87762,1.87708,1.87762,43200000.0
2005-04-01 17:33:00,1.87747,1.87795,1.87724,1.8779,50099999.0
2005-04-01 17:34:00,1.87831,1.87875,1.87813,1.87875,56300000.0
2005-04-01 17:35:00,1.87902,1.87917,1.87875,1.8789,93500000.0
2005-04-01 17:36:00,1.87868,1.87868,1.87812,1.87836,105099999.0
2005-04-01 17:37:00,1.87789,1.87789,1.87709,1.87738,25300000.0
2005-04-01 17:38:00,1.87768,1.87799,1.87755,1.87799,99700002.0
2005-04-01 17:39:00,1.87784,1.87842,1.87784,1.87833,55400000.0
2005-04-01 17:40:00,1.87843,1.87863,1.87778,1.87778,50600000.0
2005-04-01 17:41:00,1.87806,1.87809,1.87752,1.87792,91999999.0
2005-04-01 17:42:00,1.87771,1.87819,1.87751,1.87801,59600000.0
2005-04-01 17:43:00,1.87776,1.87788,1.87757,1.87766,68400001.0
2005-04-01 17:44:00,1.8775,1.87835,1.8775,1.87818,71799999.0
2005-04-01 17:45:00,1.87812,1.87836,1.87805,1.87822,54700000.0
2005-04-01 17:46:00,1.87783,1.8781,1.87753,1.87753,102800001.0
2005-04-01 17:47:00,1.87731,1.87764,1.87728,1.87749,74600001.0
2005-04-01 17:48:00,1.87681,1.87698,1.87652,1.87652,71500001.0
2005-04-01 17:49:00,1.87625,1.87663,1.87602,1.87663,54500000.0
2005-04-01 17:50:00,1.87652,1.87749,1.87644,1.87742,66299999.0
2005-04-01 17:51:00,1.87716,1.8776,1.87711,1.87748,45000000.0
2005-04-01 17:52:00,1.87741,1.87779,1.87738,1.87768,111900003.0
2005-04-01 17:53:00,1.87783,1.87811,1.8775,1.87777,106700001.0
2005-04-01 17:54:00,1.87796,1.8782,1.8778,1.87819,52400000.0
2005-04-01 17:55:00,1.87799,1.87852,1.87773,1.87794,117899998.0
2005-04-01 17:56:00,1.87776,1.87809,1.87768,1.87809,117500002.0
2005-04-01 17:57:00,1.87801,1.87804,1.8777,1.87793,43100000.0
2005-04-01 17:58:00,1.87779,1.87808,1.87772,1.878,53400000.0
2005-04-01 17:59:00,1.87786,1.87801,1.8777,1.87778,88600000.0
2005-04-01 18:00:00,1.87774,1.87789,1.87758,1.87758,49100000.0
2005-04-01 18:01:00,1.87751,1.87791,1.87747,1.87779,895549993.0
2005-04-01 18:02:00,1.87791,1.87792,1.87757,1.87763,1023249995.0
2005-04-01 18:03:00,1.87739,1.87761,1.87702,1.87733,1326700007.0
2005-04-01 18:04:00,1.87739,1.87739,1.87694,1.8771,853999999.0
2005-04-01 18:05:00,1.87712,1.87722,1.87684,1.87696,974800003.0
2005-04-01 18:06:00,1.87693,1.87707,1.87657,1.87673,887499998.0
2005-04-01 18:07:00,1.87667,1.87692,1.87618,1.87656,1202000003.0
2005-04-01 18:08:00,1.87669,1.87752,1.87654,1.87686,1313150005.0
2005-04-01 18:09:00,1.87716,1.87783,1.87702,1.87756,527700001.0
2005-04-01 18:10:00,1.87759,1.87782,1.87735,1.87744,858799999.0
2005-04-01 18:11:00,1.87746,1.87772,1.87718,1.87769,636799996.0
2005-04-01 18:12:00,1.87774,1.87774,1.87721,1.87733,708899998.0
2005-04-01 18:13:00,1.87738,1.87801,1.87735,1.87778,666899999.0
2005-04-01 18:14:00,1.87791,1.878,1.87774,1.87786,826600002.0
2005-04-01 18:15:00,1.87791,1.87804,1.87761,1.87779,888899999.0
2005-04-01 18:16:00,1.87781,1.878,1.87758,1.87788,786100001.0
2005-04-01 18:17:00,1.87791,1.87821,1.87764,1.87778,490399997.0
2005-04-01 18:18:00,1.87788,1.87808,1.87761,1.87794,713449999.0
2005-04-01 18:19:00,1.87816,1.87882,1.87801,1.87808,644799998.0
2005-04-01 18:20:00,1.87844,1.8786,1.87818,1.87841,408300001.0
2005-04-01 18:21:00,1.87841,1.87891,1.87783,1.87872,685599998.0
2005-04-01 18:22:00,1.87893,1.87918,1.87872,1.87896,671600000.0
2005-04-01 18:23:00,1.87885,1.8792,1.87853,1.87899,803549999.0
2005-04-01 18:24:00,1.87904,1.87909,1.87875,1.87894,929000003.0
2005-04-01 18:25:00,1.87903,1.8795,1.87874,1.87914,588700004.0
2005-04-01 18:26:00,1.87924,1.87972,1.87924,1.87942,478600000.0
2005-04-01 18:27:00,1.87929,1.87929,1.8789,1.87911,683100000.0
2005-04-01 18:28:00,1.87906,1.87921,1.87829,1.87853,313800000.0
2005-04-01 18:29:00,1.87845,1.8786,1.87817,1.87859,730900001.0
2005-04-01 18:30:00,1.87873,1.87902,1.87845,1.87857,919500001.0
2005-04-01 18:31:00,1.87858,1.8789,1.87837,1.87842,395999997.0
2005-04-01 18:32:00,1.87835,1.87864,1.87817,1.87844,304600001.0
2005-04-01 18:33:00,1.87848,1.87934,1.87838,1.87917,724699999.0
2005-04-01 18:34:00,1.87913,1.87925,1.8787,1.87892,630500000.0
2005-04-01 18:35:00,1.87885,1.87963,1.87884,1.87933,418299996.0
2005-04-01 18:36:00,1.87935,1.87963,1.87914,1.87937,100900000.0
2005-04-01 18:37:00,1.87935,1.8795,1.87911,1.87944,111099998.0
2005-04-01 18:38:00,1.87963,1.88017,1.87927,1.87989,137700000.0
2005-04-01 18:39:00,1.87984,1.88007,1.8788,1.87893,245900003.0
2005-04-01 18:40:00,1.87891,1.87935,1.87871,1.8792,304899998.0
2005-04-01 18:41:00,1.87926,1.87948,1.8789,1.8792,332200004.0
2005-04-01 18:42:00,1.87913,1.87932,1.87894,1.87898,112100001.0
2005-04-01 18:43:00,1.87908,1.87925,1.87878,1.87903,94799999.0
2005-04-01 18:44:00,1.87897,1.87932,1.87891,1.87912,412599999.0
2005-04-01 18:45:00,1.87905,1.87944,1.87898,1.87923,186600001.0
2005-04-01 18:46:00,1.87941,1.87997,1.87907,1.87988,193299998.0
2005-04-01 18:47:00,1.87981,1.87994,1.8792,1.87939,218170000.0
2005-04-01 18:48:00,1.87924,1.87963,1.87915,1.87954,357799999.0
2005-04-01 18:49:00,1.87948,1.8795,1.87914,1.87924,71900000.0
2005-04-01 18:50:00,1.87907,1.87922,1.87828,1.87858,196700002.0
2005-04-01 18:51:00,1.87873,1.8792,1.87866,1.87908,396999999.0
2005-04-01 18:52:00,1.87899,1.87917,1.87872,1.87901,574699997.0
2005-04-01 18:53:00,1.87886,1.8792,1.87886,1.87893,309100001.0
2005-04-01 18:54:00,1.87891,1.87896,1.87857,1.87881,266699998.0
2005-04-01 18:55:00,1.87886,1.87892,1.87845,1.8786,559399999.0
2005-04-01 18:56:00,1.87856,1.8787,1.87822,1.87849,196300000.0
2005-04-01 18:57:00,1.8784,1.87877,1.87825,1.87855,437099997.0
2005-04-01 18:58:00,1.87856,1.87866,1.8782,1.8785,559699996.0
2005-04-01 18:59:00,1.87861,1.87874,1.87836,1.87856,466399999.0
2005-04-01 19:00:00,1.87826,1.87866,1.87826,1.87861,175100000.0
2005-04-01 19:01:00,1.87849,1.87873,1.87846,1.87866,96300000.0
2005-04-01 19:02:00,1.87866,1.87873,1.87824,1.87844,424100001.0
2005-04-01 19:03:00,1.87856,1.87885,1.87829,1.87855,506750000.0
2005-04-01 19:04:00,1.87858,1.87865,1.87827,1.87843,218600001.0
2005-04-01 19:05:00,1.87854,1.87863,1.8781,1.87839,147899999.0
2005-04-01 19:06:00,1.87846,1.87861,1.87806,1.87831,666200000.0
2005-04-01 19:07:00,1.87825,1.8785,1.87804,1.87831,369700000.0
2005-04-01 19:08:00,1.87827,1.87849,1.87813,1.87833,579499998.0
2005-04-01 19:09:00,1.87827,1.87836,1.87797,1.87811,231200002.0
2005-04-01 19:10:00,1.87811,1.87837,1.87805,1.87814,419099999.0
2005-04-01 19:11:00,1.87814,1.87841,1.87796,1.87798,161100002.0
2005-04-01 19:12:00,1.87821,1.87828,1.87796,1.87804,305200003.0
2005-04-01 19:13:00,1.87812,1.87838,1.87796,1.87821,500869996.0
2005-04-01 19:14:00,1.87818,1.87844,1.87802,1.87814,250800004.0
2005-04-01 19:15:00,1.8782,1.87829,1.87801,1.87818,289099998.0
2005-04-01 19:16:00,1.87816,1.87837,1.87813,1.87821,96000000.0
2005-04-01 19:17:00,1.87809,1.87835,1.87797,1.87812,203800000.0
2005-04-01 19:18:00,1.87811,1.87838,1.87805,1.87821,244600001.0
2005-04-01 19:19:00,1.8783,1.87845,1.87829,1.87841,348800000.0
2005-04-01 19:20:00,1.87816,1.87834,1.87807,1.87818,367100002.0
2005-04-01 19:21:00,1.87822,1.87825,1.87796,1.87814,335500001.0
2005-04-01 19:22:00,1.87835,1.87856,1.87806,1.87842,335799998.0
2005-04-01 19:23:00,1.87846,1.87876,1.87836,1.87851,391400001.0
2005-04-01 19:24:00,1.87861,1.87893,1.87839,1.8786,128800000.0
2005-04-01 19:25:00,1.87872,1.87898,1.87856,1.87895,111700000.0
2005-04-01 19:26:00,1.87898,1.87922,1.87869,1.87888,326300000.0
2005-04-01 19:27:00,1.87886,1.8791,1.87875,1.87886,407500003.0
2005-04-01 19:28:00,1.87884,1.87895,1.87852,1.87866,445499998.0
2005-04-01 19:29:00,1.87871,1.87903,1.87864,1.87884,294299999.0
2005-04-01 19:30:00,1.87869,1.87881,1.8786,1.87874,479100000.0
2005-04-01 19:31:00,1.87877,1.87897,1.87867,1.87896,308549999.0
2005-04-01 19:32:00,1.87888,1.87909,1.87858,1.87874,435450000.0
2005-04-01 19:33:00,1.87889,1.87889,1.87852,1.87878,264800002.0
2005-04-01 19:34:00,1.87869,1.87878,1.87847,1.87852,178300000.0
2005-04-01 19:35:00,1.87855,1.87888,1.8784,1.8788,329300002.0
2005-04-01 19:36:00,1.87863,1.87888,1.87856,1.8786,324800002.0
2005-04-01 19:37:00,1.87869,1.8789,1.87852,1.87883,253200000.0
2005-04-01 19:38:00,1.87873,1.87881,1.87863,1.87875,108300000.0
2005-04-01 19:39:00,1.87872,1.8788,1.87836,1.87845,139900000.0
2005-04-01 19:40:00,1.87874,1.87894,1.87848,1.87883,449500003.0
2005-04-01 19:41:00,1.87867,1.87914,1.87861,1.87884,342800001.0
2005-04-01 19:42:00,1.87887,1.87913,1.87868,1.87909,197799998.0
2005-04-01 19:43:00,1.87907,1.87949,1.87895,1.8792,173700000.0
2005-04-01 19:44:00,1.87916,1.87938,1.87898,1.87933,392600003.0
2005-04-01 19:45:00,1.87927,1.87937,1.87896,1.87905,170800001.0
2005-04-01 19:46:00,1.87904,1.87917,1.87889,1.87896,289450002.0
2005-04-01 19:47:00,1.87906,1.8791,1.87885,1.87903,108200001.0
2005-04-01 19:48:00,1.87898,1.87925,1.87866,1.87904,102200000.0
2005-04-01 19:49:00,1.879,1.87914,1.87874,1.87909,283000002.0
2005-04-01 19:50:00,1.87891,1.87925,1.87874,1.87895,343299997.0
2005-04-01 19:51:00,1.879,1.87912,1.87861,1.87874,283200001.0
2005-04-01 19:52:00,1.87881,1.87902,1.87865,1.87884,176900001.0
2005-04-01 19:53:00,1.87901,1.87912,1.87876,1.87897,69900000.0
2005-04-01 19:54:00,1.87903,1.8792,1.87885,1.87906,209500001.0
2005-04-01 19:55:00,1.87901,1.87921,1.8789,1.8789,112400001.0
2005-04-01 19:56:00,1.87884,1.87906,1.87876,1.87899,349600005.0
2005-04-01 19:57:00,1.87886,1.87907,1.87867,1.87887,303000001.0
2005-04-01 19:58:00,1.87858,1.87909,1.87858,1.87877,417700004.0
2005-04-01 19:59:00,1.87873,1.87893,1.87846,1.87869,294700000.0
2005-04-01 20:00:00,1.87872,1.87886,1.87856,1.87856,241500002.0
2005-04-01 20:01:00,1.87853,1.87876,1.87834,1.87869,243600001.0
2005-04-01 20:02:00,1.87871,1.87877,1.87828,1.87846,105899999.0
2005-04-01 20:03:00,1.8786,1.87862,1.87835,1.87854,138699996.0
2005-04-01 20:04:00,1.87847,1.87864,1.87843,1.87844,140400001.0
2005-04-01 20:05:00,1.87847,1.87876,1.87825,1.8784,210100001.0
2005-04-01 20:06:00,1.87851,1.87898,1.87849,1.87859,223000002.0
2005-04-01 20:07:00,1.87864,1.87902,1.87855,1.87886,110799999.0
2005-04-01 20:08:00,1.87893,1.87914,1.87873,1.87909,420500001.0
2005-04-01 20:09:00,1.8791,1.87916,1.87887,1.87903,96599999.0
2005-04-01 20:10:00,1.87921,1.8795,1.87898,1.87898,132899998.0
2005-04-01 20:11:00,1.87961,1.87982,1.87944,1.87949,55800000.0
2005-04-01 20:12:00,1.87951,1.88017,1.87938,1.88005,485199998.0
2005-04-01 20:13:00,1.88018,1.88067,1.87978,1.87978,134300001.0
2005-04-01 20:14:00,1.87998,1.88039,1.87982,1.88033,151700000.0
2005-04-01 20:15:00,1.88036,1.88051,1.88019,1.88036,381599997.0
2005-04-01 20:16:00,1.88037,1.88064,1.88029,1.88051,152900000.0
2005-04-01 20:17:00,1.88061,1.88071,1.88028,1.88034,89000000.0
2005-04-01 20:18:00,1.88034,1.88054,1.88012,1.88027,151500000.0
2005-04-01 20:19:00,1.88031,1.88047,1.88017,1.88033,192200000.0
2005-04-01 20:20:00,1.88027,1.88049,1.87997,1.88008,363699998.0
2005-04-01 20:21:00,1.87988,1.88021,1.87974,1.87988,160599999.0
2005-04-01 20:22:00,1.87967,1.87999,1.87967,1.87988,115000001.0
2005-04-01 20:23:00,1.87984,1.88011,1.87929,1.87991,303100000.0
2005-04-01 20:24:00,1.88002,1.88005,1.8796,1.87973,114200000.0
2005-04-01 20:25:00,1.87992,1.87994,1.87959,1.87982,398299999.0
2005-04-01 20:26:00,1.87976,1.87995,1.8795,1.87966,431299998.0
2005-04-01 20:27:00,1.8798,1.87984,1.87954,1.87984,206200000.0
2005-04-01 20:28:00,1.87981,1.87998,1.87963,1.87987,308299997.0
2005-04-01 20:29:00,1.88001,1.88024,1.87979,1.87988,189200002.0
2005-04-01 20:30:00,1.87985,1.88046,1.87979,1.88018,852770005.0
2005-04-01 20:31:00,1.88016,1.88031,1.87988,1.88003,646699996.0
2005-04-01 20:32:00,1.88003,1.88031,1.87981,1.87998,658499996.0
2005-04-01 20:33:00,1.87989,1.88041,1.8798,1.88014,276299998.0
2005-04-01 20:34:00,1.88014,1.88014,1.87937,1.87956,152800000.0
2005-04-01 20:35:00,1.87944,1.87979,1.87944,1.87966,77699999.0
2005-04-01 20:36:00,1.87968,1.87994,1.87947,1.87981,232800001.0
2005-04-01 20:37:00,1.87963,1.87987,1.87946,1.87956,125700000.0
2005-04-01 20:38:00,1.87938,1.8797,1.87916,1.87928,289800000.0
2005-04-01 20:39:00,1.87923,1.87942,1.87902,1.87934,360799996.0
2005-04-01 20:40:00,1.87923,1.87959,1.8792,1.87944,170599999.0
2005-04-01 20:41:00,1.87951,1.87999,1.87937,1.87987,247699999.0
2005-04-01 20:42:00,1.87989,1.88007,1.8797,1.87986,91999999.0
2005-04-01 20:43:00,1.88001,1.88012,1.87966,1.87981,202500001.0
2005-04-01 20:44:00,1.87979,1.87996,1.87956,1.8798,355799999.0
2005-04-01 20:45:00,1.87993,1.88005,1.87945,1.88004,99999999.0
2005-04-01 20:46:00,1.88002,1.88024,1.87978,1.8799,107200000.0
2005-04-01 20:47:00,1.87996,1.88055,1.87965,1.88044,378599999.0
2005-04-01 20:48:00,1.88041,1.88097,1.88026,1.88087,148170001.0
2005-04-01 20:49:00,1.88085,1.88092,1.88034,1.88092,104700000.0
2005-04-01 20:50:00,1.88075,1.88121,1.8807,1.88101,370800000.0
2005-04-01 20:51:00,1.88101,1.88107,1.88074,1.88081,242500001.0
2005-04-01 20:52:00,1.88084,1.8811,1.88053,1.88097,206000000.0
2005-04-01 20:53:00,1.8811,1.88118,1.88075,1.88095,554900002.0
2005-04-01 20:54:00,1.88088,1.88117,1.88077,1.88083,483399999.0
2005-04-01 20:55:00,1.88089,1.88129,1.88087,1.88106,282499997.0
2005-04-01 20:56:00,1.88113,1.8816,1.88106,1.8815,477969997.0
2005-04-01 20:57:00,1.88156,1.88177,1.88129,1.88147,531200000.0
2005-04-01 20:58:00,1.88155,1.88195,1.88145,1.8817,200799999.0
2005-04-01 20:59:00,1.88181,1.8828,1.88174,1.88256,605400000.0
2005-04-01 21:00:00,1.88252,1.88278,1.88199,1.88216,297300002.0
2005-04-01 21:01:00,1.88193,1.8822,1.88156,1.88176,380650001.0
2005-04-01 21:02:00,1.88174,1.88183,1.88138,1.88156,245199999.0
2005-04-01 21:03:00,1.88145,1.8816,1.88118,1.88136,131100001.0
2005-04-01 21:04:00,1.88136,1.88158,1.88108,1.88125,209299999.0
2005-04-01 21:05:00,1.88128,1.88153,1.88116,1.88121,270400002.0
2005-04-01 21:06:00,1.88104,1.88117,1.88093,1.88106,206199999.0
2005-04-01 21:07:00,1.88124,1.88129,1.88098,1.88125,105500000.0
2005-04-01 21:08:00,1.88126,1.8813,1.88095,1.88102,60300002.0
2005-04-01 21:09:00,1.881,1.88115,1.88089,1.88091,139300001.0
2005-04-01 21:10:00,1.88096,1.88112,1.88088,1.88109,149100000.0
2005-04-01 21:11:00,1.88129,1.88151,1.88102,1.88136,86600000.0
2005-04-01 21:12:00,1.88129,1.8815,1.88116,1.88125,85000002.0
2005-04-01 21:13:00,1.88111,1.8814,1.88074,1.88096,210600004.0
2005-04-01 21:14:00,1.88096,1.88137,1.88063,1.88112,292000000.0
2005-04-01 21:15:00,1.88129,1.88135,1.88105,1.88135,253399997.0
2005-04-01 21:16:00,1.88134,1.88134,1.88088,1.88094,38200000.0
2005-04-01 21:17:00,1.88096,1.88105,1.88066,1.88105,208600001.0
2005-04-01 21:18:00,1.88099,1.88111,1.8808,1.8809,55300000.0
2005-04-01 21:19:00,1.88105,1.88117,1.88083,1.88104,96400003.0
2005-04-01 21:20:00,1.88096,1.88109,1.88074,1.88098,262499998.0
2005-04-01 21:21:00,1.88085,1.88113,1.88053,1.88102,221400002.0
2005-04-01 21:22:00,1.88098,1.88133,1.88088,1.88098,195100001.0
2005-04-01 21:23:00,1.88116,1.88126,1.88093,1.88111,108400000.0
2005-04-01 21:24:00,1.88099,1.88137,1.88087,1.88126,198400000.0
2005-04-01 21:25:00,1.88101,1.88106,1.88068,1.88086,169900000.0
2005-04-01 21:26:00,1.88103,1.88115,1.88099,1.88103,91300000.0
2005-04-01 21:27:00,1.88094,1.88108,1.88067,1.88069,121700001.0
2005-04-01 21:28:00,1.88111,1.88132,1.88096,1.88129,234699999.0
2005-04-01 21:29:00,1.88091,1.88118,1.88088,1.88108,75700001.0
2005-04-01 21:30:00,1.8813,1.8813,1.88079,1.88109,39100000.0
2005-04-01 21:31:00,1.88104,1.88128,1.88097,1.88119,41100000.0
2005-04-01 21:32:00,1.88113,1.88143,1.88083,1.88114,212099998.0
2005-04-01 21:33:00,1.88109,1.88125,1.88083,1.88107,239700003.0
2005-04-01 21:34:00,1.881,1.88114,1.88075,1.88085,202050000.0
2005-04-01 21:35:00,1.88091,1.88095,1.88058,1.88058,81700001.0
2005-04-01 21:36:00,1.88071,1.88086,1.88055,1.88055,149399997.0
2005-04-01 21:37:00,1.88065,1.88098,1.88062,1.88091,228900005.0
2005-04-01 21:38:00,1.88099,1.88107,1.88068,1.88068,155599998.0
2005-04-01 21:39:00,1.88071,1.88103,1.88057,1.88102,87000001.0
2005-04-01 21:40:00,1.88064,1.88121,1.88064,1.88099,146400000.0
2005-04-01 21:41:00,1.8806,1.88106,1.8806,1.88088,159950001.0
2005-04-01 21:42:00,1.88078,1.88125,1.88075,1.88115,126599998.0
2005-04-01 21:43:00,1.88094,1.88121,1.88087,1.88088,44800000.0
2005-04-01 21:44:00,1.88104,1.8813,1.88082,1.88112,65900000.0
2005-04-01 21:45:00,1.88091,1.88129,1.88087,1.88123,75300000.0
2005-04-01 21:46:00,1.88106,1.8816,1.88093,1.88144,79800000.0
2005-04-01 21:47:00,1.88136,1.88164,1.88111,1.88147,167900000.0
2005-04-01 21:48:00,1.88152,1.88173,1.88132,1.88152,69000000.0
2005-04-01 21:49:00,1.88166,1.88172,1.88136,1.88161,119000001.0
2005-04-01 21:50:00,1.88133,1.88149,1.88117,1.88128,102200001.0
2005-04-01 21:51:00,1.88131,1.88151,1.88102,1.88121,150099998.0
2005-04-01 21:52:00,1.88121,1.88127,1.88104,1.88111,89299999.0
2005-04-01 21:53:00,1.88133,1.88134,1.88098,1.88103,50999999.0
2005-04-01 21:54:00,1.88119,1.88119,1.88104,1.88117,43300000.0
2005-04-01 21:55:00,1.88111,1.88142,1.88094,1.88122,201499999.0
2005-04-01 21:56:00,1.88129,1.88148,1.88126,1.88134,71100001.0
2005-04-01 21:57:00,1.88121,1.88145,1.88111,1.88119,85799999.0
2005-04-01 21:58:00,1.8811,1.88115,1.8809,1.88097,67100000.0
2005-04-01 21:59:00,1.88114,1.88128,1.88075,1.88083,362299997.0
2005-04-01 22:00:00,1.88098,1.88116,1.88078,1.88104,195299999.0
2005-04-01 22:01:00,1.88122,1.88128,1.88087,1.88107,175600001.0
2005-04-01 22:02:00,1.88114,1.88119,1.88091,1.88111,181300001.0
2005-04-01 22:03:00,1.88099,1.88123,1.88091,1.88093,89799999.0
2005-04-01 22:04:00,1.88098,1.88098,1.88063,1.88067,378199999.0
2005-04-01 22:05:00,1.88079,1.88089,1.88063,1.88068,149700002.0
2005-04-01 22:06:00,1.88071,1.88071,1.88041,1.88043,43500000.0
2005-04-01 22:07:00,1.88046,1.88068,1.88036,1.88067,34500000.0
2005-04-01 22:08:00,1.88059,1.88073,1.88051,1.88059,105800002.0
2005-04-01 22:09:00,1.88048,1.88062,1.88032,1.88032,70500000.0
2005-04-01 22:10:00,1.88067,1.88075,1.88043,1.88043,46200001.0
2005-04-01 22:11:00,1.88061,1.88079,1.88045,1.88069,128300000.0
2005-04-01 22:12:00,1.88084,1.88094,1.88048,1.88083,155600000.0
2005-04-01 22:13:00,1.88067,1.88079,1.88056,1.88061,73600000.0
2005-04-01 22:14:00,1.88054,1.88087,1.88053,1.88062,43900000.0
2005-04-01 22:15:00,1.88065,1.88076,1.88016,1.88016,298900002.0
2005-04-01 22:16:00,1.88041,1.88065,1.88014,1.88045,232000001.0
2005-04-01 22:17:00,1.88036,1.88056,1.8802,1.88051,64150000.0
2005-04-01 22:18:00,1.88029,1.88045,1.88021,1.88031,78900000.0
2005-04-01 22:19:00,1.88053,1.88053,1.88022,1.8803,96700000.0
2005-04-01 22:20:00,1.88048,1.88049,1.88014,1.88014,70900000.0
2005-04-01 22:21:00,1.88016,1.88024,1.88009,1.88019,93050002.0
2005-04-01 22:22:00,1.87999,1.8802,1.87998,1.88009,68699999.0
2005-04-01 22:23:00,1.88035,1.88042,1.88011,1.88011,140800002.0
2005-04-01 22:24:00,1.87991,1.88039,1.87973,1.88032,41200000.0
2005-04-01 22:25:00,1.88029,1.88039,1.88013,1.88027,75799998.0
2005-04-01 22:26:00,1.88053,1.88053,1.8801,1.8803,84200000.0
2005-04-01 22:27:00,1.88011,1.88017,1.87999,1.8801,62800000.0
2005-04-01 22:28:00,1.88023,1.88023,1.87976,1.87985,117299998.0
2005-04-01 22:29:00,1.88014,1.88014,1.87967,1.87967,322200000.0
2005-04-01 22:30:00,1.88004,1.88004,1.87992,1.87992,36100000.0
2005-04-01 22:31:00,1.88001,1.88012,1.87993,1.87999,66600000.0
2005-04-01 22:32:00,1.88023,1.88047,1.88006,1.88031,148600000.0
2005-04-01 22:33:00,1.88019,1.88045,1.88011,1.88026,131800001.0
2005-04-01 22:34:00,1.88023,1.88035,1.87998,1.8801,163900002.0
2005-04-01 22:35:00,1.88014,1.88014,1.88008,1.88009,39400000.0
2005-04-01 22:36:00,1.88028,1.88032,1.88012,1.88028,105900000.0
2005-04-01 22:37:00,1.88016,1.8805,1.88016,1.88044,128399998.0
2005-04-01 22:38:00,1.88041,1.88045,1.88021,1.88036,63200000.0
2005-04-01 22:39:00,1.88034,1.88052,1.88031,1.88041,65399999.0
2005-04-01 22:40:00,1.88044,1.88074,1.88043,1.8806,91200001.0
2005-04-01 22:41:00,1.88046,1.88073,1.88035,1.88057,76400000.0
2005-04-01 22:42:00,1.88029,1.88049,1.88015,1.88023,86099999.0
2005-04-01 22:43:00,1.88021,1.88033,1.87999,1.8801,77700000.0
2005-04-01 22:44:00,1.88026,1.88041,1.88012,1.88019,160899998.0
2005-04-01 22:45:00,1.88024,1.88029,1.87978,1.87985,129800001.0
2005-04-01 22:46:00,1.87988,1.87996,1.87979,1.87985,27500000.0
2005-04-01 22:47:00,1.87979,1.88,1.87972,1.87993,71500000.0
2005-04-01 22:48:00,1.88012,1.88028,1.87992,1.88004,50900000.0
2005-04-01 22:49:00,1.87995,1.8801,1.87975,1.87979,37400000.0
2005-04-01 22:50:00,1.87974,1.88009,1.87967,1.87999,98600000.0
2005-04-01 22:51:00,1.88,1.88005,1.87968,1.87968,100600000.0
2005-04-01 22:52:00,1.87999,1.88023,1.87969,1.87999,82500000.0
2005-04-01 22:53:00,1.87986,1.88033,1.87986,1.88009,85500000.0
2005-04-01 22:54:00,1.88,1.88,1.8796,1.87961,63800001.0
2005-04-01 22:55:00,1.87976,1.88002,1.87967,1.87982,70100002.0
2005-04-01 22:56:00,1.87977,1.88008,1.87968,1.87999,70999999.0
2005-04-01 22:57:00,1.88012,1.88017,1.87987,1.88005,62399999.0
2005-04-01 22:58:00,1.88026,1.88053,1.88022,1.88043,106900000.0
2005-04-01 22:59:00,1.88054,1.88062,1.88034,1.88047,133000000.0
2005-04-01 23:00:00,1.88053,1.88053,1.87996,1.88017,94000001.0
2005-04-01 23:01:00,1.87997,1.88013,1.87997,1.88012,67199999.0
2005-04-01 23:02:00,1.88016,1.88032,1.8799,1.87997,65900001.0
2005-04-01 23:03:00,1.87991,1.88001,1.87986,1.87989,136499998.0
2005-04-01 23:04:00,1.87996,1.88012,1.87979,1.88005,45000000.0
2005-04-01 23:05:00,1.88018,1.88018,1.87966,1.8797,48500000.0
2005-04-01 23:06:00,1.87974,1.87988,1.87972,1.87984,79300000.0
2005-04-01 23:07:00,1.87992,1.87996,1.87967,1.87967,83900000.0
2005-04-01 23:08:00,1.87949,1.87989,1.87946,1.8798,105699999.0
2005-04-01 23:09:00,1.87974,1.87996,1.87961,1.87996,109199999.0
2005-04-01 23:10:00,1.88016,1.88029,1.87985,1.87985,60400000.0
2005-04-01 23:11:00,1.88043,1.88058,1.87999,1.88011,78900000.0
2005-04-01 23:12:00,1.88024,1.8805,1.88015,1.88034,48050000.0
2005-04-01 23:13:00,1.88053,1.88062,1.88034,1.88048,117899999.0
2005-04-01 23:14:00,1.88039,1.88059,1.88026,1.88035,118699998.0
2005-04-01 23:15:00,1.88022,1.88032,1.88013,1.88032,54500001.0
2005-04-01 23:16:00,1.88058,1.88067,1.88051,1.88066,61299999.0
2005-04-01 23:17:00,1.88063,1.88077,1.88052,1.88073,52100001.0
2005-04-01 23:18:00,1.88061,1.88082,1.88036,1.8808,46300000.0
2005-04-01 23:19:00,1.88076,1.88078,1.88051,1.88051,53200001.0
2005-04-01 23:20:00,1.88067,1.88078,1.88056,1.88072,80199999.0
2005-04-01 23:21:00,1.88051,1.88076,1.88051,1.8807,76999997.0
2005-04-01 23:22:00,1.88063,1.88068,1.88001,1.88011,113200003.0
2005-04-01 23:23:00,1.88019,1.88039,1.88007,1.88026,65600002.0
2005-04-01 23:24:00,1.88016,1.88049,1.88012,1.88037,44700000.0
2005-04-01 23:25:00,1.88036,1.88058,1.88036,1.88045,63399999.0
2005-04-01 23:26:00,1.88047,1.88055,1.88037,1.88051,52200000.0
2005-04-01 23:27:00,1.88043,1.88043,1.88002,1.88022,93600001.0
2005-04-01 23:28:00,1.88001,1.88035,1.88,1.88012,105400000.0
2005-04-01 23:29:00,1.88018,1.8805,1.88018,1.8803,109300000.0
2005-04-01 23:30:00,1.88016,1.88042,1.88009,1.88042,26000000.0
2005-04-01 23:31:00,1.88029,1.88084,1.88029,1.88071,60600000.0
2005-04-01 23:32:00,1.88078,1.88098,1.8806,1.8807,54300000.0
2005-04-01 23:33:00,1.88068,1.88079,1.88041,1.88056,85200000.0
2005-04-01 23:34:00,1.88063,1.88071,1.88049,1.88053,67700001.0
2005-04-01 23:35:00,1.88065,1.88083,1.88061,1.88073,117300000.0
2005-04-01 23:36:00,1.88071,1.88079,1.88042,1.88057,60500000.0
2005-04-01 23:37:00,1.88055,1.88063,1.88034,1.88039,135800001.0
2005-04-01 23:38:00,1.88016,1.88045,1.88016,1.88032,61500000.0
2005-04-01 23:39:00,1.88031,1.88063,1.88027,1.88043,167399995.0
2005-04-01 23:40:00,1.88051,1.8806,1.88036,1.88042,53699999.0
2005-04-01 23:41:00,1.88041,1.88054,1.88026,1.88036,57300001.0
2005-04-01 23:42:00,1.88023,1.88066,1.88023,1.88058,82000000.0
2005-04-01 23:43:00,1.88049,1.8807,1.88045,1.88064,40400000.0
2005-04-01 23:44:00,1.88063,1.88072,1.88056,1.8806,30500000.0
2005-04-01 23:45:00,1.88073,1.88073,1.88033,1.88055,47100000.0
2005-04-01 23:46:00,1.88053,1.88099,1.88053,1.88083,129799999.0
2005-04-01 23:47:00,1.88091,1.88091,1.88072,1.88074,25500000.0
2005-04-01 23:48:00,1.88083,1.8809,1.88061,1.88082,99599998.0
2005-04-01 23:49:00,1.88103,1.88103,1.88071,1.88071,62500000.0
2005-04-01 23:50:00,1.88074,1.88168,1.88074,1.88168,47800000.0
2005-04-01 23:51:00,1.88161,1.88161,1.88098,1.88122,53100000.0
2005-04-01 23:52:00,1.8811,1.88132,1.88099,1.88099,58900001.0
2005-04-01 23:53:00,1.88076,1.88124,1.88068,1.88114,45100000.0
2005-04-01 23:54:00,1.8812,1.88151,1.8812,1.88144,58299999.0
2005-04-01 23:55:00,1.8812,1.8814,1.88109,1.88118,97699998.0
2005-04-01 23:56:00,1.88156,1.88161,1.88116,1.88121,66200000.0
2005-04-01 23:57:00,1.88113,1.88149,1.88106,1.88134,129700000.0
2005-04-01 23:58:00,1.88119,1.88127,1.88098,1.88117,68899999.0
2005-04-01 23:59:00,1.88139,1.88178,1.88124,1.88178,61100001.0
2005-04-04 00:00:00,1.8774,1.8783,1.8774,1.8783,65499999.0
2005-04-04 00:01:00,1.8784,1.8784,1.8784,1.8784,65499999.0
2005-04-04 00:02:00,1.8783,1.8787,1.8783,1.8787,65499999.0
2005-04-04 00:03:00,1.8785,1.8787,1.8785,1.8787,65499999.0
2005-04-04 00:04:00,1.8785,1.8785,1.8785,1.8785,65499999.0
2005-04-04 00:09:00,1.8785,1.8785,1.8781,1.8781,65499999.0
2005-04-04 00:10:00,1.878,1.878,1.878,1.878,65499999.0
2005-04-04 00:11:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 00:12:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 00:13:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 00:14:00,1.8781,1.8781,1.8778,1.8778,65499999.0
2005-04-04 00:15:00,1.8778,1.8778,1.8778,1.8778,65499999.0
2005-04-04 00:16:00,1.8777,1.8777,1.8776,1.8776,65499999.0
2005-04-04 00:18:00,1.8777,1.8778,1.8777,1.8778,65499999.0
2005-04-04 00:21:00,1.8778,1.8778,1.8778,1.8778,65499999.0
2005-04-04 00:24:00,1.8776,1.8776,1.8776,1.8776,65499999.0
2005-04-04 00:27:00,1.8777,1.8779,1.8777,1.8778,65499999.0
2005-04-04 00:36:00,1.8778,1.8778,1.8778,1.8778,65499999.0
2005-04-04 00:40:00,1.8778,1.8778,1.8778,1.8778,65499999.0
2005-04-04 00:41:00,1.8782,1.8782,1.878,1.8781,65499999.0
2005-04-04 00:42:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 00:43:00,1.8779,1.8781,1.8779,1.8781,65499999.0
2005-04-04 00:44:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 00:47:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 00:48:00,1.878,1.878,1.878,1.878,65499999.0
2005-04-04 00:51:00,1.8779,1.8779,1.8778,1.8778,65499999.0
2005-04-04 00:52:00,1.8778,1.8781,1.8778,1.8781,65499999.0
2005-04-04 00:54:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 00:58:00,1.8781,1.8785,1.8781,1.8785,65499999.0
2005-04-04 00:59:00,1.8786,1.8786,1.8785,1.8786,65499999.0
2005-04-04 01:00:00,1.8787,1.8787,1.8786,1.8786,65499999.0
2005-04-04 01:01:00,1.8787,1.8787,1.8786,1.8787,65499999.0
2005-04-04 01:02:00,1.879,1.879,1.8789,1.8789,65499999.0
2005-04-04 01:03:00,1.879,1.8792,1.8782,1.8787,65499999.0
2005-04-04 01:04:00,1.8787,1.8788,1.8787,1.8788,65499999.0
2005-04-04 01:08:00,1.8787,1.879,1.8787,1.879,65499999.0
2005-04-04 01:09:00,1.8789,1.879,1.8788,1.879,65499999.0
2005-04-04 01:10:00,1.8788,1.8789,1.8786,1.8789,65499999.0
2005-04-04 01:12:00,1.8791,1.8791,1.8791,1.8791,65499999.0
2005-04-04 01:13:00,1.8788,1.8789,1.8788,1.8789,65499999.0
2005-04-04 01:14:00,1.8787,1.8789,1.8787,1.8789,65499999.0
2005-04-04 01:18:00,1.8788,1.8789,1.8788,1.8788,65499999.0
2005-04-04 01:20:00,1.8787,1.8787,1.8787,1.8787,65499999.0
2005-04-04 01:22:00,1.8786,1.8786,1.8786,1.8786,65499999.0
2005-04-04 01:28:00,1.8785,1.8786,1.8785,1.8786,65499999.0
2005-04-04 01:31:00,1.8787,1.8787,1.8787,1.8787,65499999.0
2005-04-04 01:33:00,1.8785,1.8786,1.8785,1.8785,65499999.0
2005-04-04 01:35:00,1.8785,1.8786,1.8785,1.8785,65499999.0
2005-04-04 01:36:00,1.8785,1.8785,1.8785,1.8785,65499999.0
2005-04-04 01:37:00,1.8786,1.8786,1.8786,1.8786,65499999.0
2005-04-04 01:39:00,1.8785,1.8786,1.8785,1.8786,65499999.0
2005-04-04 01:40:00,1.8787,1.8787,1.8787,1.8787,65499999.0
2005-04-04 01:43:00,1.8789,1.8789,1.8787,1.8787,65499999.0
2005-04-04 01:49:00,1.8785,1.8789,1.8782,1.8782,65499999.0
2005-04-04 01:51:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 01:52:00,1.8781,1.8781,1.8781,1.8781,65499999.0
2005-04-04 01:55:00,1.8778,1.8779,1.8778,1.8778,65499999.0
2005-04-04 01:56:00,1.8776,1.8776,1.8776,1.8776,65499999.0
2005-04-04 01:57:00,1.8775,1.8776,1.8775,1.8776,65499999.0
2005-04-04 01:58:00,1.8776,1.8776,1.8776,1.8776,65499999.0
2005-04-04 01:59:00,1.8776,1.8782,1.8776,1.8776,65499999.0
2005-04-04 02:00:00,1.87749,1.8778,1.87744,1.87777,65499999.0
2005-04-04 02:01:00,1.87786,1.87792,1.8777,1.87777,107999996.0
2005-04-04 02:02:00,1.87776,1.87886,1.87775,1.87839,105800002.0
2005-04-04 02:03:00,1.87819,1.87831,1.87786,1.87796,88300000.0
2005-04-04 02:04:00,1.87811,1.87817,1.87791,1.87805,156100000.0
2005-04-04 02:05:00,1.87806,1.87918,1.87806,1.87906,79199998.0
2005-04-04 02:06:00,1.87937,1.87942,1.87853,1.87863,45900000.0
2005-04-04 02:07:00,1.87866,1.87874,1.87856,1.87866,100300000.0
2005-04-04 02:08:00,1.87862,1.87875,1.87844,1.87864,41300000.0
2005-04-04 02:09:00,1.87843,1.8789,1.87831,1.87835,109899998.0
2005-04-04 02:10:00,1.87848,1.87849,1.87796,1.8784,141100001.0
2005-04-04 02:11:00,1.87851,1.87851,1.87822,1.87845,72600000.0
2005-04-04 02:12:00,1.87848,1.87861,1.87831,1.87836,53500000.0
2005-04-04 02:13:00,1.87861,1.8787,1.87812,1.87821,107199998.0
2005-04-04 02:14:00,1.87846,1.87857,1.87813,1.87826,49700000.0
2005-04-04 02:15:00,1.87826,1.87862,1.87817,1.87861,58000000.0
2005-04-04 02:16:00,1.87832,1.87843,1.87816,1.87836,69200000.0
2005-04-04 02:17:00,1.87836,1.87837,1.87823,1.87834,100099997.0
2005-04-04 02:18:00,1.87829,1.87829,1.87804,1.87827,75400000.0
2005-04-04 02:19:00,1.87851,1.87857,1.87827,1.87841,87700003.0
2005-04-04 02:20:00,1.87836,1.87836,1.8782,1.87835,60000001.0
2005-04-04 02:21:00,1.87826,1.87842,1.87805,1.8782,140899999.0
2005-04-04 02:22:00,1.87811,1.87844,1.878,1.87815,66600000.0
2005-04-04 02:23:00,1.87819,1.87824,1.87809,1.87809,96900002.0
2005-04-04 02:24:00,1.87811,1.8782,1.87789,1.87793,60899999.0
2005-04-04 02:25:00,1.87774,1.87807,1.87765,1.87784,57900001.0
2005-04-04 02:26:00,1.87791,1.87791,1.87763,1.87764,37200000.0
2005-04-04 02:27:00,1.87768,1.87787,1.87768,1.87778,67900000.0
2005-04-04 02:28:00,1.87766,1.87791,1.87765,1.87783,41300000.0
2005-04-04 02:29:00,1.87774,1.87819,1.87766,1.87819,48700000.0
2005-04-04 02:30:00,1.87774,1.87834,1.87774,1.87831,64499999.0
2005-04-04 02:31:00,1.87804,1.87846,1.87795,1.87841,63900000.0
2005-04-04 02:32:00,1.87814,1.87906,1.87814,1.87887,79600000.0
2005-04-04 02:33:00,1.87866,1.87884,1.87859,1.87861,107999998.0
2005-04-04 02:34:00,1.87861,1.87878,1.87852,1.87869,72800000.0
2005-04-04 02:35:00,1.87878,1.8789,1.87865,1.87873,80900000.0
2005-04-04 02:36:00,1.87863,1.8797,1.87863,1.879,79000001.0
2005-04-04 02:37:00,1.87881,1.87951,1.87881,1.87945,56600000.0
2005-04-04 02:38:00,1.8793,1.87968,1.87919,1.87968,28800000.0
2005-04-04 02:39:00,1.88018,1.88018,1.87931,1.87946,53299999.0
2005-04-04 02:40:00,1.87971,1.87976,1.87939,1.87951,69500000.0
2005-04-04 02:41:00,1.87924,1.87982,1.87923,1.87979,97900000.0
2005-04-04 02:42:00,1.87974,1.87981,1.87965,1.87977,49300000.0
2005-04-04 02:43:00,1.87969,1.87969,1.87954,1.87959,9400000.0
2005-04-04 02:44:00,1.87956,1.8797,1.87929,1.87966,127400000.0
2005-04-04 02:45:00,1.87961,1.87964,1.87915,1.87926,74500000.0
2005-04-04 02:46:00,1.87939,1.87965,1.87922,1.87932,56400000.0
2005-04-04 02:47:00,1.87938,1.87943,1.8793,1.87932,63200000.0
2005-04-04 02:48:00,1.87931,1.87977,1.87927,1.87964,112299999.0
2005-04-04 02:49:00,1.87961,1.87967,1.87931,1.87934,67500001.0
2005-04-04 02:50:00,1.87938,1.87961,1.87937,1.8794,79100000.0
2005-04-04 02:51:00,1.87941,1.87958,1.87922,1.87935,45500000.0
2005-04-04 02:52:00,1.87948,1.87964,1.87942,1.87949,43099999.0
2005-04-04 02:53:00,1.87961,1.87966,1.87905,1.87927,69800000.0
2005-04-04 02:54:00,1.87936,1.87975,1.87918,1.87968,94700001.0
2005-04-04 02:55:00,1.87956,1.87967,1.87928,1.87934,129499999.0
2005-04-04 02:56:00,1.87921,1.87946,1.87897,1.87926,59200000.0
2005-04-04 02:57:00,1.87913,1.87927,1.87891,1.87927,51200001.0
2005-04-04 02:58:00,1.87889,1.87937,1.87884,1.87935,93599999.0
2005-04-04 02:59:00,1.87921,1.87927,1.879,1.87903,52300001.0
2005-04-04 03:00:00,1.87906,1.8793,1.87906,1.8792,71799999.0
2005-04-04 03:01:00,1.87911,1.8794,1.87906,1.87932,56400001.0
2005-04-04 03:02:00,1.87907,1.87936,1.87902,1.87922,69300000.0
2005-04-04 03:03:00,1.87923,1.87923,1.87901,1.87916,50800000.0
2005-04-04 03:04:00,1.87901,1.87918,1.87893,1.87917,54099999.0
2005-04-04 03:05:00,1.87915,1.87919,1.87873,1.87882,52500000.0
2005-04-04 03:06:00,1.87891,1.87911,1.87884,1.87884,43500000.0
2005-04-04 03:07:00,1.87882,1.87904,1.87876,1.8789,75199999.0
2005-04-04 03:08:00,1.87871,1.87908,1.87871,1.87878,72900000.0
2005-04-04 03:09:00,1.87896,1.87901,1.87868,1.87882,40100000.0
2005-04-04 03:10:00,1.87896,1.87912,1.87885,1.87886,136799999.0
2005-04-04 03:11:00,1.87904,1.87917,1.87865,1.87898,61900000.0
2005-04-04 03:12:00,1.87901,1.87931,1.87891,1.87902,56500000.0
2005-04-04 03:13:00,1.87886,1.8789,1.8786,1.87871,89200002.0
2005-04-04 03:14:00,1.87861,1.87866,1.87828,1.8784,115199997.0
2005-04-04 03:15:00,1.87868,1.87868,1.87835,1.87853,82100002.0
2005-04-04 03:16:00,1.87871,1.87876,1.87836,1.87845,96299997.0
2005-04-04 03:17:00,1.8784,1.8786,1.87825,1.87831,40700000.0
2005-04-04 03:18:00,1.87811,1.87853,1.87811,1.87829,60300000.0
2005-04-04 03:19:00,1.87833,1.87854,1.87828,1.8785,51100000.0
2005-04-04 03:20:00,1.87861,1.87869,1.87839,1.87851,78800000.0
2005-04-04 03:21:00,1.8785,1.87899,1.87835,1.8789,78899999.0
2005-04-04 03:22:00,1.87866,1.87885,1.8786,1.87872,110100001.0
2005-04-04 03:23:00,1.87866,1.87886,1.87861,1.87886,82900002.0
2005-04-04 03:24:00,1.87893,1.87893,1.87865,1.87879,57100000.0
2005-04-04 03:25:00,1.87866,1.87886,1.87858,1.87882,68800002.0
2005-04-04 03:26:00,1.87891,1.87898,1.87871,1.87878,21900000.0
2005-04-04 03:27:00,1.87864,1.87878,1.8785,1.87872,47900000.0
2005-04-04 03:28:00,1.87851,1.8786,1.87835,1.87846,41300000.0
2005-04-04 03:29:00,1.87854,1.87855,1.8784,1.87846,110700000.0
2005-04-04 03:30:00,1.87849,1.87865,1.87845,1.87865,79800000.0
2005-04-04 03:31:00,1.87839,1.87852,1.87832,1.87847,86100000.0
2005-04-04 03:32:00,1.87823,1.87849,1.87817,1.87841,88500001.0
2005-04-04 03:33:00,1.87846,1.8785,1.87829,1.87841,112900000.0
2005-04-04 03:34:00,1.87851,1.8786,1.87833,1.87852,34500000.0
2005-04-04 03:35:00,1.87848,1.87856,1.8784,1.87846,116000000.0
2005-04-04 03:36:00,1.87848,1.8789,1.87847,1.87881,76900001.0
2005-04-04 03:37:00,1.87877,1.87897,1.87869,1.87889,81300001.0
2005-04-04 03:38:00,1.87901,1.87904,1.87875,1.87875,46800001.0
2005-04-04 03:39:00,1.87898,1.87904,1.87884,1.87885,50900000.0
2005-04-04 03:40:00,1.87898,1.87906,1.8787,1.87875,91900000.0
2005-04-04 03:41:00,1.87879,1.87896,1.87871,1.87882,61099999.0
2005-04-04 03:42:00,1.87864,1.87889,1.8786,1.87879,66099999.0
2005-04-04 03:43:00,1.87881,1.87884,1.87862,1.87878,76399999.0
2005-04-04 03:44:00,1.87874,1.87882,1.87869,1.87869,78600001.0
2005-04-04 03:45:00,1.87862,1.87899,1.87862,1.87892,117100000.0
2005-04-04 03:46:00,1.87891,1.87908,1.87883,1.87894,47000000.0
2005-04-04 03:47:00,1.87899,1.87926,1.87882,1.87913,83799999.0
2005-04-04 03:48:00,1.87908,1.87921,1.87872,1.87896,78200000.0
2005-04-04 03:49:00,1.87943,1.87943,1.87888,1.87894,92700000.0
2005-04-04 03:50:00,1.87871,1.87898,1.87871,1.87877,110100001.0
2005-04-04 03:51:00,1.87881,1.87891,1.87866,1.87866,110899999.0
2005-04-04 03:52:00,1.87883,1.87883,1.87858,1.87876,59599998.0
2005-04-04 03:53:00,1.87878,1.87896,1.87869,1.87881,127299999.0
2005-04-04 03:54:00,1.87844,1.8787,1.87832,1.87864,83000000.0
2005-04-04 03:55:00,1.87849,1.87877,1.87841,1.87861,69200000.0
2005-04-04 03:56:00,1.87863,1.87887,1.8784,1.87869,79399999.0
2005-04-04 03:57:00,1.87856,1.87872,1.87843,1.87854,85900000.0
2005-04-04 03:58:00,1.87868,1.87889,1.87857,1.87873,16700000.0
2005-04-04 03:59:00,1.87861,1.87897,1.8786,1.87897,28400000.0
2005-04-04 04:00:00,1.87889,1.879,1.8787,1.87883,77999999.0
2005-04-04 04:01:00,1.87874,1.87898,1.87865,1.87891,153299996.0
2005-04-04 04:02:00,1.87893,1.87921,1.87885,1.87921,92799999.0
2005-04-04 04:03:00,1.87916,1.87926,1.87891,1.87911,88500000.0
2005-04-04 04:04:00,1.87914,1.87929,1.87899,1.87905,100100000.0
2005-04-04 04:05:00,1.87899,1.87934,1.87895,1.87919,91799999.0
2005-04-04 04:06:00,1.87899,1.87912,1.87885,1.87889,42100000.0
2005-04-04 04:07:00,1.87906,1.87927,1.87894,1.87894,101600000.0
2005-04-04 04:08:00,1.87899,1.8797,1.87882,1.87965,38000000.0
2005-04-04 04:09:00,1.87909,1.87958,1.87909,1.87939,49200000.0
2005-04-04 04:10:00,1.87926,1.8795,1.8788,1.87905,79400001.0
2005-04-04 04:11:00,1.87935,1.87935,1.87889,1.87914,81600000.0
2005-04-04 04:12:00,1.87915,1.87923,1.87845,1.87851,62000000.0
2005-04-04 04:13:00,1.87866,1.8789,1.87859,1.87873,119100000.0
2005-04-04 04:14:00,1.87866,1.87876,1.87853,1.87853,76400002.0
2005-04-04 04:15:00,1.87874,1.87887,1.87861,1.87875,28800000.0
2005-04-04 04:16:00,1.87873,1.87884,1.87852,1.87863,87500000.0
2005-04-04 04:17:00,1.87874,1.87885,1.87861,1.87876,60500001.0
2005-04-04 04:18:00,1.87886,1.87889,1.87832,1.87844,83600000.0
2005-04-04 04:19:00,1.87844,1.87876,1.87831,1.87859,33000000.0
2005-04-04 04:20:00,1.87874,1.87878,1.87855,1.87866,53700000.0
2005-04-04 04:21:00,1.87854,1.87869,1.87847,1.87865,67899999.0
2005-04-04 04:22:00,1.87861,1.87876,1.87834,1.87848,14700000.0
2005-04-04 04:23:00,1.87851,1.87894,1.87851,1.8788,53300000.0
2005-04-04 04:24:00,1.87849,1.87883,1.87844,1.87872,57199998.0
2005-04-04 04:25:00,1.87849,1.87861,1.87831,1.87861,69499999.0
2005-04-04 04:26:00,1.87851,1.87865,1.8783,1.8784,64800000.0
2005-04-04 04:27:00,1.87853,1.87864,1.87842,1.87847,34400000.0
2005-04-04 04:28:00,1.87847,1.87872,1.87836,1.87854,113000001.0
2005-04-04 04:29:00,1.87851,1.87861,1.87839,1.87852,83700000.0
2005-04-04 04:30:00,1.87841,1.87856,1.87819,1.87844,66900000.0
2005-04-04 04:31:00,1.87858,1.87865,1.87824,1.87836,103399998.0
2005-04-04 04:32:00,1.87861,1.87866,1.87835,1.87844,74700000.0
2005-04-04 04:33:00,1.87838,1.8784,1.87788,1.87796,59700000.0
2005-04-04 04:34:00,1.87801,1.87829,1.87785,1.87805,41699999.0
2005-04-04 04:35:00,1.87781,1.87806,1.87779,1.87799,59400000.0
2005-04-04 04:36:00,1.87811,1.87814,1.87768,1.87783,42199999.0
2005-04-04 04:37:00,1.87791,1.87821,1.87776,1.87811,44800000.0
2005-04-04 04:38:00,1.87811,1.87821,1.87778,1.878,126900000.0
2005-04-04 04:39:00,1.87769,1.87798,1.87762,1.87785,97300000.0
2005-04-04 04:40:00,1.87798,1.87805,1.8778,1.87793,118100001.0
2005-04-04 04:41:00,1.87804,1.87823,1.87782,1.87802,115199999.0
2005-04-04 04:42:00,1.87818,1.87819,1.87782,1.87801,85599999.0
2005-04-04 04:43:00,1.87791,1.87832,1.87791,1.87818,60300001.0
2005-04-04 04:44:00,1.87801,1.87815,1.87785,1.87795,36400001.0
2005-04-04 04:45:00,1.87791,1.87831,1.8779,1.87826,57600000.0
2005-04-04 04:46:00,1.87833,1.87846,1.87807,1.8784,112599999.0
2005-04-04 04:47:00,1.87834,1.87851,1.87829,1.87838,69200000.0
2005-04-04 04:48:00,1.87843,1.87845,1.87804,1.87832,53800000.0
2005-04-04 04:49:00,1.87832,1.8785,1.87816,1.8785,65600000.0
2005-04-04 04:50:00,1.87835,1.87853,1.87828,1.87834,54900000.0
2005-04-04 04:51:00,1.87825,1.8785,1.87805,1.87837,80499999.0
2005-04-04 04:52:00,1.87843,1.87843,1.87816,1.87825,83300000.0
2005-04-04 04:53:00,1.87821,1.87836,1.87813,1.87836,85000000.0
2005-04-04 04:54:00,1.87836,1.87864,1.87822,1.87859,95099999.0
2005-04-04 04:55:00,1.87832,1.87867,1.87832,1.87855,47399999.0
2005-04-04 04:56:00,1.87841,1.87862,1.87831,1.87846,96800001.0
2005-04-04 04:57:00,1.87861,1.87865,1.87832,1.87838,85100002.0
2005-04-04 04:58:00,1.87836,1.87855,1.87833,1.87835,50399999.0
2005-04-04 04:59:00,1.87846,1.87846,1.87784,1.8782,115599996.0
2005-04-04 05:00:00,1.8783,1.87841,1.87812,1.87837,106799999.0
2005-04-04 05:01:00,1.87821,1.87861,1.87815,1.8784,62900000.0
2005-04-04 05:02:00,1.87819,1.87866,1.87817,1.87848,65000000.0
2005-04-04 05:03:00,1.87841,1.87885,1.87841,1.87871,126400001.0
2005-04-04 05:04:00,1.87844,1.87897,1.87839,1.87897,50200000.0
2005-04-04 05:05:00,1.87879,1.87885,1.8784,1.87862,67800000.0
2005-04-04 05:06:00,1.8786,1.87874,1.87804,1.8783,82799998.0
2005-04-04 05:07:00,1.87839,1.87868,1.8782,1.8782,109700002.0
2005-04-04 05:08:00,1.87858,1.87874,1.87843,1.87851,63700000.0
2005-04-04 05:09:00,1.87856,1.87886,1.87845,1.87845,132499998.0
2005-04-04 05:10:00,1.87858,1.87876,1.87839,1.87843,62099999.0
2005-04-04 05:11:00,1.87844,1.87851,1.87825,1.87847,82300000.0
2005-04-04 05:12:00,1.87859,1.87873,1.87852,1.87863,62099999.0
2005-04-04 05:13:00,1.87873,1.87881,1.87861,1.87862,121400001.0
2005-04-04 05:14:00,1.87881,1.87893,1.87807,1.87833,97200000.0
2005-04-04 05:15:00,1.87832,1.87863,1.87822,1.87852,63199999.0
2005-04-04 05:16:00,1.87821,1.87868,1.87812,1.87863,58199999.0
2005-04-04 05:17:00,1.87873,1.87879,1.87855,1.87879,85800001.0
2005-04-04 05:18:00,1.87864,1.87874,1.87854,1.87874,71000000.0
2005-04-04 05:19:00,1.87864,1.87881,1.87855,1.87874,40700000.0
2005-04-04 05:20:00,1.87871,1.87879,1.8786,1.87864,79300001.0
2005-04-04 05:21:00,1.87861,1.87869,1.87843,1.87863,93300003.0
2005-04-04 05:22:00,1.87873,1.87873,1.87843,1.87843,69700000.0
2005-04-04 05:23:00,1.87853,1.87885,1.87853,1.87854,69300001.0
2005-04-04 05:24:00,1.87851,1.87872,1.87839,1.87845,84600001.0
2005-04-04 05:25:00,1.87852,1.87859,1.87836,1.87838,95000000.0
2005-04-04 05:26:00,1.87836,1.87865,1.87825,1.87861,105500001.0
2005-04-04 05:27:00,1.87846,1.87851,1.8783,1.87837,49900000.0
2005-04-04 05:28:00,1.87837,1.87862,1.87831,1.87842,85400000.0
2005-04-04 05:29:00,1.87846,1.87859,1.8784,1.87848,81699999.0
2005-04-04 05:30:00,1.87854,1.87862,1.8784,1.87861,137400000.0
2005-04-04 05:31:00,1.87857,1.87857,1.87845,1.87854,77800000.0
2005-04-04 05:32:00,1.87849,1.8787,1.87842,1.87854,66200000.0
2005-04-04 05:33:00,1.87843,1.87866,1.87832,1.87859,73099998.0
2005-04-04 05:34:00,1.87836,1.87881,1.87836,1.87863,152899999.0
2005-04-04 05:35:00,1.87816,1.87875,1.87801,1.87873,37600000.0
2005-04-04 05:36:00,1.87826,1.87848,1.87818,1.87842,74000001.0
2005-04-04 05:37:00,1.87829,1.87838,1.87818,1.87828,70700000.0
2005-04-04 05:38:00,1.87823,1.87831,1.87782,1.87811,77500001.0
2005-04-04 05:39:00,1.8782,1.87831,1.87811,1.87828,115000000.0
2005-04-04 05:40:00,1.87832,1.87839,1.87808,1.8781,74900000.0
2005-04-04 05:41:00,1.87818,1.87836,1.8779,1.87793,40800000.0
2005-04-04 05:42:00,1.87796,1.87823,1.87784,1.87798,87699997.0
2005-04-04 05:43:00,1.87792,1.87808,1.87781,1.87791,56300000.0
2005-04-04 05:44:00,1.87774,1.87806,1.87764,1.87797,51800001.0
2005-04-04 05:45:00,1.87777,1.87797,1.87768,1.8778,64400000.0
2005-04-04 05:46:00,1.87771,1.87813,1.87763,1.87802,74000001.0
2005-04-04 05:47:00,1.87799,1.87827,1.87793,1.87824,80500000.0
2005-04-04 05:48:00,1.87804,1.8781,1.8779,1.87806,75199999.0
2005-04-04 05:49:00,1.87811,1.87819,1.87793,1.87802,64700000.0
2005-04-04 05:50:00,1.87801,1.87851,1.87801,1.87816,41499999.0
2005-04-04 05:51:00,1.87804,1.87831,1.87796,1.87831,86600000.0
2005-04-04 05:52:00,1.87811,1.87831,1.87801,1.87828,70200002.0
2005-04-04 05:53:00,1.87801,1.87837,1.87801,1.87829,41100000.0
2005-04-04 05:54:00,1.87831,1.87841,1.8778,1.87799,43899999.0
2005-04-04 05:55:00,1.87808,1.87829,1.87803,1.87815,95600000.0
2005-04-04 05:56:00,1.87815,1.8782,1.87805,1.87805,40700000.0
2005-04-04 05:57:00,1.87818,1.87827,1.87804,1.87827,98900001.0
2005-04-04 05:58:00,1.87821,1.87833,1.8781,1.8782,80899999.0
2005-04-04 05:59:00,1.87826,1.87827,1.87803,1.87804,83499999.0
2005-04-04 06:00:00,1.87813,1.8783,1.87801,1.87808,65800000.0
2005-04-04 06:01:00,1.87836,1.8784,1.87805,1.87805,86600001.0
2005-04-04 06:02:00,1.87818,1.87841,1.87816,1.87816,129400002.0
2005-04-04 06:03:00,1.87818,1.8782,1.878,1.87817,73400000.0
2005-04-04 06:04:00,1.87816,1.87837,1.87806,1.8782,33500000.0
2005-04-04 06:05:00,1.87809,1.87837,1.87803,1.87833,94000001.0
2005-04-04 06:06:00,1.87807,1.87825,1.87804,1.87818,54300000.0
2005-04-04 06:07:00,1.87813,1.87825,1.87806,1.87818,71900000.0
2005-04-04 06:08:00,1.87821,1.87821,1.87799,1.87816,45800000.0
2005-04-04 06:09:00,1.87836,1.87852,1.87822,1.87836,120100001.0
2005-04-04 06:10:00,1.87819,1.87832,1.8781,1.87814,104400000.0
2005-04-04 06:11:00,1.87819,1.87833,1.87814,1.87825,59799999.0
2005-04-04 06:12:00,1.87816,1.87833,1.87809,1.87825,100399999.0
2005-04-04 06:13:00,1.87828,1.87841,1.87825,1.87837,64200002.0
2005-04-04 06:14:00,1.87836,1.87847,1.87823,1.8783,83500000.0
2005-04-04 06:15:00,1.87829,1.87839,1.87813,1.87824,87000000.0
2005-04-04 06:16:00,1.8782,1.8782,1.87796,1.87796,68400000.0
2005-04-04 06:17:00,1.87803,1.87842,1.87803,1.87836,48300000.0
2005-04-04 06:18:00,1.87831,1.87841,1.87815,1.87841,93100000.0
2005-04-04 06:19:00,1.8783,1.87845,1.87825,1.87835,104900001.0
2005-04-04 06:20:00,1.87837,1.87842,1.87827,1.87834,73100001.0
2005-04-04 06:21:00,1.87841,1.87841,1.87816,1.87825,42550000.0
2005-04-04 06:22:00,1.87834,1.87846,1.87808,1.87839,76499999.0
2005-04-04 06:23:00,1.87841,1.87843,1.87826,1.87827,55400000.0
2005-04-04 06:24:00,1.87829,1.87857,1.87823,1.8784,58200000.0
2005-04-04 06:25:00,1.87836,1.87843,1.87802,1.87819,90400000.0
2005-04-04 06:26:00,1.87825,1.8783,1.87818,1.87818,59499999.0
2005-04-04 06:27:00,1.87826,1.87837,1.878,1.878,96399999.0
2005-04-04 06:28:00,1.87801,1.87823,1.87801,1.87818,70500000.0
2005-04-04 06:29:00,1.87833,1.87833,1.87801,1.8781,70600000.0
2005-04-04 06:30:00,1.87806,1.87832,1.87806,1.87832,27100000.0
2005-04-04 06:31:00,1.87825,1.87825,1.87787,1.87802,88000001.0
2005-04-04 06:32:00,1.87776,1.87807,1.87763,1.87799,80999999.0
2005-04-04 06:33:00,1.87796,1.87832,1.8779,1.87832,80899998.0
2005-04-04 06:34:00,1.87809,1.87832,1.87804,1.87832,91799999.0
2005-04-04 06:35:00,1.87807,1.8782,1.87794,1.87794,79500000.0
2005-04-04 06:36:00,1.87791,1.87828,1.87791,1.87826,102600001.0
2005-04-04 06:37:00,1.87818,1.87819,1.87804,1.87804,41100000.0
2005-04-04 06:38:00,1.87821,1.87827,1.87802,1.87803,45500000.0
2005-04-04 06:39:00,1.87804,1.87817,1.87787,1.87802,98199999.0
2005-04-04 06:40:00,1.87809,1.87837,1.87798,1.87829,118200000.0
2005-04-04 06:41:00,1.87831,1.87834,1.87808,1.87825,89100002.0
2005-04-04 06:42:00,1.87833,1.87833,1.8781,1.87823,102399999.0
2005-04-04 06:43:00,1.87821,1.87831,1.87808,1.87813,52099999.0
2005-04-04 06:44:00,1.87818,1.8783,1.878,1.87813,37100000.0
2005-04-04 06:45:00,1.8783,1.8784,1.87797,1.87811,146900001.0
2005-04-04 06:46:00,1.87833,1.87841,1.87802,1.87824,44600000.0
2005-04-04 06:47:00,1.87819,1.87836,1.87811,1.87818,143200002.0
2005-04-04 06:48:00,1.87828,1.87836,1.87801,1.87829,161899997.0
2005-04-04 06:49:00,1.87819,1.87824,1.87811,1.87813,69100000.0
2005-04-04 06:50:00,1.87814,1.87824,1.87812,1.87816,135099999.0
2005-04-04 06:51:00,1.878,1.87812,1.87794,1.87801,38600000.0
2005-04-04 06:52:00,1.87811,1.87825,1.87792,1.87818,41600000.0
2005-04-04 06:53:00,1.87816,1.87838,1.87806,1.87834,80900001.0
2005-04-04 06:54:00,1.87836,1.87836,1.87809,1.87821,60700000.0
2005-04-04 06:55:00,1.8783,1.8783,1.87806,1.87822,94499998.0
2005-04-04 06:56:00,1.87803,1.87835,1.87801,1.87809,72499999.0
2005-04-04 06:57:00,1.87811,1.87819,1.878,1.87803,91299999.0
2005-04-04 06:58:00,1.87838,1.87859,1.87815,1.87841,52300000.0
2005-04-04 06:59:00,1.87854,1.87899,1.87842,1.87899,107000000.0
2005-04-04 07:00:00,1.87879,1.8789,1.8786,1.87889,47599999.0
2005-04-04 07:01:00,1.87893,1.87912,1.87863,1.87869,42000000.0
2005-04-04 07:02:00,1.87871,1.87926,1.87871,1.87902,88900000.0
2005-04-04 07:03:00,1.87921,1.87929,1.87883,1.87894,92399999.0
2005-04-04 07:04:00,1.87896,1.8791,1.87878,1.87888,63200000.0
2005-04-04 07:05:00,1.87916,1.87924,1.87889,1.8789,113699999.0
2005-04-04 07:06:00,1.87892,1.87901,1.87881,1.8789,108099998.0
2005-04-04 07:07:00,1.87906,1.87924,1.87889,1.87898,64600000.0
2005-04-04 07:08:00,1.87896,1.87901,1.87876,1.87898,51000000.0
2005-04-04 07:09:00,1.87882,1.87896,1.87877,1.87878,129200000.0
2005-04-04 07:10:00,1.87892,1.87895,1.87892,1.87895,36899999.0
2005-04-04 07:11:00,1.87896,1.87927,1.87888,1.87916,51700000.0
2005-04-04 07:12:00,1.87913,1.87923,1.87885,1.87906,43200001.0
2005-04-04 07:13:00,1.879,1.87912,1.87885,1.87887,80900001.0
2005-04-04 07:14:00,1.87869,1.87924,1.87869,1.87906,48100000.0
2005-04-04 07:15:00,1.87918,1.8792,1.8787,1.87896,64199999.0
2005-04-04 07:16:00,1.87886,1.87902,1.87878,1.87878,131099998.0
2005-04-04 07:17:00,1.87898,1.879,1.87867,1.87878,46500000.0
2005-04-04 07:18:00,1.87896,1.87906,1.87878,1.87895,114000001.0
2005-04-04 07:19:00,1.87899,1.87917,1.87892,1.87901,31000000.0
2005-04-04 07:20:00,1.87916,1.87924,1.87895,1.87908,80700001.0
2005-04-04 07:21:00,1.87889,1.87913,1.87881,1.87907,79500002.0
2005-04-04 07:22:00,1.87889,1.87926,1.8788,1.87884,118199999.0
2005-04-04 07:23:00,1.87891,1.87906,1.87878,1.87894,55600000.0
2005-04-04 07:24:00,1.87869,1.87898,1.87866,1.87887,66800001.0
2005-04-04 07:25:00,1.87881,1.87898,1.8786,1.87865,98400001.0
2005-04-04 07:26:00,1.87871,1.87898,1.87871,1.87884,73000000.0
2005-04-04 07:27:00,1.87865,1.87913,1.87865,1.87905,91199998.0
2005-04-04 07:28:00,1.87884,1.87901,1.87871,1.87892,65700001.0
2005-04-04 07:29:00,1.87888,1.87897,1.87868,1.87894,77000002.0
2005-04-04 07:30:00,1.87901,1.8791,1.87876,1.87886,64800000.0
2005-04-04 07:31:00,1.87898,1.879,1.87885,1.87886,71800001.0
2005-04-04 07:32:00,1.87884,1.87908,1.87884,1.87893,10800000.0
2005-04-04 07:33:00,1.87901,1.87912,1.87889,1.87903,25100000.0
2005-04-04 07:34:00,1.87892,1.87902,1.87882,1.87895,109600001.0
2005-04-04 07:35:00,1.87914,1.87918,1.87887,1.87888,136400000.0
2005-04-04 07:36:00,1.87896,1.87904,1.87887,1.87894,102199999.0
2005-04-04 07:37:00,1.87904,1.87911,1.8788,1.87887,86799999.0
2005-04-04 07:38:00,1.87869,1.87896,1.87863,1.87887,68200000.0
2005-04-04 07:39:00,1.87877,1.87888,1.87877,1.87883,67400000.0
2005-04-04 07:40:00,1.87873,1.87889,1.8787,1.87872,84199999.0
2005-04-04 07:41:00,1.87886,1.87889,1.87875,1.87885,71300000.0
2005-04-04 07:42:00,1.87865,1.87906,1.8785,1.87885,56200001.0
2005-04-04 07:43:00,1.87879,1.87915,1.87872,1.8789,99100001.0
2005-04-04 07:44:00,1.87901,1.87901,1.8788,1.87883,106099999.0
2005-04-04 07:45:00,1.87903,1.87905,1.87886,1.87886,117299999.0
2005-04-04 07:46:00,1.87892,1.87906,1.87874,1.8789,109400002.0
2005-04-04 07:47:00,1.87901,1.87912,1.8789,1.87897,121099999.0
2005-04-04 07:48:00,1.87908,1.87908,1.87889,1.87892,35700000.0
2005-04-04 07:49:00,1.87911,1.87919,1.87875,1.8788,53900000.0
2005-04-04 07:50:00,1.87889,1.8792,1.87887,1.87904,46300000.0
2005-04-04 07:51:00,1.87913,1.87925,1.87895,1.87914,58800000.0
2005-04-04 07:52:00,1.87913,1.87917,1.87891,1.87903,72700002.0
2005-04-04 07:53:00,1.87906,1.87932,1.87894,1.87925,107599997.0
2005-04-04 07:54:00,1.87902,1.87924,1.87881,1.87916,56300000.0
2005-04-04 07:55:00,1.87923,1.8794,1.87899,1.87899,68400000.0
2005-04-04 07:56:00,1.87899,1.87936,1.87898,1.87913,100200000.0
2005-04-04 07:57:00,1.87918,1.87926,1.87891,1.87904,100999999.0
2005-04-04 07:58:00,1.8791,1.8791,1.87866,1.87878,62200000.0
2005-04-04 07:59:00,1.87888,1.87896,1.87851,1.87876,81700000.0
2005-04-04 08:00:00,1.87885,1.87897,1.87867,1.87871,107500000.0
2005-04-04 08:01:00,1.87871,1.87881,1.87853,1.87853,116099999.0
2005-04-04 08:02:00,1.87863,1.8787,1.87821,1.87828,71900001.0
2005-04-04 08:03:00,1.87826,1.87853,1.87819,1.87829,80000000.0
2005-04-04 08:04:00,1.87847,1.87854,1.87784,1.87784,58299999.0
2005-04-04 08:05:00,1.87831,1.87831,1.87768,1.8778,90300000.0
2005-04-04 08:06:00,1.87768,1.87786,1.87738,1.87783,83500000.0
2005-04-04 08:07:00,1.87759,1.87818,1.87757,1.87801,42800000.0
2005-04-04 08:08:00,1.87801,1.87807,1.8778,1.87788,24600000.0
2005-04-04 08:09:00,1.87789,1.87796,1.87774,1.87793,77300002.0
2005-04-04 08:10:00,1.87791,1.87797,1.87767,1.87773,112800002.0
2005-04-04 08:11:00,1.87811,1.87816,1.87773,1.87797,141799997.0
2005-04-04 08:12:00,1.87793,1.87804,1.87773,1.87776,90499999.0
2005-04-04 08:13:00,1.87788,1.87807,1.87772,1.87798,89000002.0
2005-04-04 08:14:00,1.87794,1.87799,1.87778,1.87778,79199999.0
2005-04-04 08:15:00,1.87803,1.87814,1.8778,1.87801,144700000.0
2005-04-04 08:16:00,1.87801,1.87829,1.87779,1.87828,59100000.0
2005-04-04 08:17:00,1.87846,1.87861,1.87813,1.87815,56100000.0
2005-04-04 08:18:00,1.87823,1.8783,1.87772,1.87794,90500000.0
2005-04-04 08:19:00,1.87798,1.87804,1.87738,1.8775,115099997.0
2005-04-04 08:20:00,1.87719,1.87767,1.87702,1.87763,45500000.0
2005-04-04 08:21:00,1.87761,1.87761,1.87715,1.8773,69500000.0
2005-04-04 08:22:00,1.87731,1.87732,1.87693,1.87693,118199998.0
2005-04-04 08:23:00,1.87703,1.87715,1.87618,1.87621,81600001.0
2005-04-04 08:24:00,1.87609,1.87676,1.87594,1.87628,113099996.0
2005-04-04 08:25:00,1.87619,1.87642,1.87604,1.87637,57999999.0
2005-04-04 08:26:00,1.87603,1.87637,1.87587,1.87618,60000001.0
2005-04-04 08:27:00,1.87638,1.87639,1.87606,1.87615,92500000.0
2005-04-04 08:28:00,1.87598,1.87638,1.87596,1.87629,33500000.0
2005-04-04 08:29:00,1.87643,1.87656,1.87614,1.87641,128500002.0
2005-04-04 08:30:00,1.87673,1.87691,1.87629,1.87671,71300000.0
2005-04-04 08:31:00,1.87664,1.87681,1.87622,1.87636,50700000.0
2005-04-04 08:32:00,1.87621,1.87647,1.87606,1.87625,74300000.0
2005-04-04 08:33:00,1.87598,1.87653,1.87598,1.8764,70400000.0
2005-04-04 08:34:00,1.87614,1.87672,1.87601,1.87665,64500001.0
2005-04-04 08:35:00,1.87634,1.87641,1.87625,1.87632,61599999.0
2005-04-04 08:36:00,1.87611,1.87657,1.87604,1.87651,109899999.0
2005-04-04 08:37:00,1.87661,1.87663,1.87621,1.87624,75199999.0
2005-04-04 08:38:00,1.87624,1.87655,1.87617,1.87642,99800001.0
2005-04-04 08:39:00,1.87636,1.87643,1.87625,1.87638,111100002.0
2005-04-04 08:40:00,1.87629,1.87639,1.87587,1.87601,70600000.0
2005-04-04 08:41:00,1.87611,1.87622,1.87579,1.87605,73600000.0
2005-04-04 08:42:00,1.87594,1.87627,1.87587,1.87624,67400002.0
2005-04-04 08:43:00,1.87626,1.87638,1.87611,1.87619,68400000.0
2005-04-04 08:44:00,1.87633,1.87644,1.87574,1.87618,80100001.0
2005-04-04 08:45:00,1.87635,1.8765,1.87619,1.8763,104599999.0
2005-04-04 08:46:00,1.87611,1.87637,1.87599,1.87623,55300000.0
2005-04-04 08:47:00,1.87596,1.87636,1.87592,1.87629,46300001.0
2005-04-04 08:48:00,1.87638,1.87638,1.87589,1.87604,100000002.0
2005-04-04 08:49:00,1.87643,1.87656,1.87611,1.87618,77100000.0
2005-04-04 08:50:00,1.87617,1.87687,1.87613,1.87674,85199999.0
2005-04-04 08:51:00,1.87676,1.87685,1.87638,1.87658,85700001.0
2005-04-04 08:52:00,1.87644,1.87668,1.87618,1.87628,62599999.0
2005-04-04 08:53:00,1.87609,1.87678,1.87606,1.87652,152199998.0
2005-04-04 08:54:00,1.87658,1.87693,1.87619,1.87671,97799999.0
2005-04-04 08:55:00,1.87685,1.87695,1.87656,1.87678,74200000.0
2005-04-04 08:56:00,1.87658,1.87687,1.87635,1.87679,62299999.0
2005-04-04 08:57:00,1.87691,1.87731,1.87681,1.87691,100500000.0
2005-04-04 08:58:00,1.87677,1.87696,1.87671,1.87679,86900000.0
2005-04-04 08:59:00,1.87681,1.87698,1.8766,1.87674,112599998.0
2005-04-04 09:00:00,1.87683,1.87697,1.87661,1.87682,87499998.0
2005-04-04 09:01:00,1.87689,1.87702,1.87646,1.87684,104600001.0
2005-04-04 09:02:00,1.87693,1.87705,1.87667,1.87671,61199999.0
2005-04-04 09:03:00,1.87682,1.87714,1.87675,1.87689,103400000.0
2005-04-04 09:04:00,1.87696,1.87712,1.87675,1.87679,80400000.0
2005-04-04 09:05:00,1.87698,1.8771,1.87664,1.8769,41900000.0
2005-04-04 09:06:00,1.87736,1.87751,1.87682,1.87751,51900000.0
2005-04-04 09:07:00,1.8776,1.87783,1.87736,1.87757,51000001.0
2005-04-04 09:08:00,1.87728,1.87779,1.87728,1.87763,56100000.0
2005-04-04 09:09:00,1.87779,1.87795,1.87773,1.87795,41300000.0
2005-04-04 09:10:00,1.87828,1.87831,1.87794,1.87801,61000000.0
2005-04-04 09:11:00,1.87806,1.87822,1.87781,1.87809,108800000.0
2005-04-04 09:12:00,1.87818,1.87826,1.878,1.87808,46100000.0
2005-04-04 09:13:00,1.87804,1.87829,1.87797,1.87819,91500001.0
2005-04-04 09:14:00,1.87796,1.87834,1.87796,1.87817,83000000.0
2005-04-04 09:15:00,1.87797,1.87832,1.87777,1.8781,77300001.0
2005-04-04 09:16:00,1.87796,1.87797,1.8778,1.87796,152499998.0
2005-04-04 09:17:00,1.878,1.87808,1.87784,1.87795,77300001.0
2005-04-04 09:18:00,1.87811,1.8783,1.87789,1.87797,42600000.0
2005-04-04 09:19:00,1.87796,1.87826,1.8779,1.87819,62300000.0
2005-04-04 09:20:00,1.87806,1.87823,1.87793,1.87793,115900000.0
2005-04-04 09:21:00,1.87808,1.87813,1.87779,1.87793,111200000.0
2005-04-04 09:22:00,1.87784,1.87792,1.87775,1.87779,60100000.0
2005-04-04 09:23:00,1.87793,1.87795,1.87752,1.87778,91800000.0
2005-04-04 09:24:00,1.87776,1.8784,1.87773,1.87834,143300001.0
2005-04-04 09:25:00,1.87826,1.87845,1.87809,1.87819,35500000.0
2005-04-04 09:26:00,1.87814,1.87821,1.87802,1.87816,58200000.0
2005-04-04 09:27:00,1.87818,1.87823,1.87789,1.87805,85500001.0
2005-04-04 09:28:00,1.87808,1.87814,1.87781,1.87787,57800000.0
2005-04-04 09:29:00,1.87802,1.87831,1.87792,1.87819,75600001.0
2005-04-04 09:30:00,1.87823,1.87826,1.878,1.87816,32300000.0
2005-04-04 09:31:00,1.87812,1.87824,1.87801,1.87806,64900000.0
2005-04-04 09:32:00,1.87794,1.87812,1.87792,1.87798,109700002.0
2005-04-04 09:33:00,1.87791,1.87803,1.87791,1.87796,73700000.0
2005-04-04 09:34:00,1.87784,1.87803,1.87781,1.87792,44900000.0
2005-04-04 09:35:00,1.87774,1.87778,1.87758,1.87769,29000000.0
2005-04-04 09:36:00,1.87751,1.87772,1.87745,1.87758,42400000.0
2005-04-04 09:37:00,1.87763,1.87778,1.87723,1.87734,86600002.0
2005-04-04 09:38:00,1.87726,1.87727,1.87701,1.87707,73199999.0
2005-04-04 09:39:00,1.87673,1.877,1.87673,1.87689,115700002.0
2005-04-04 09:40:00,1.87664,1.8768,1.8766,1.8767,72500000.0
2005-04-04 09:41:00,1.87678,1.87678,1.8764,1.87648,83000000.0
2005-04-04 09:42:00,1.87642,1.87648,1.87625,1.87647,85300001.0
2005-04-04 09:43:00,1.87654,1.87655,1.87614,1.87631,103000002.0
2005-04-04 09:44:00,1.87637,1.87641,1.87609,1.8761,93600001.0
2005-04-04 09:45:00,1.87607,1.87618,1.87589,1.87611,97100000.0
2005-04-04 09:46:00,1.87626,1.87639,1.87604,1.87628,56700000.0
2005-04-04 09:47:00,1.87623,1.87623,1.87584,1.87604,154199999.0
2005-04-04 09:48:00,1.87594,1.87609,1.87586,1.87587,82599999.0
2005-04-04 09:49:00,1.87576,1.87611,1.87567,1.87605,69899999.0
2005-04-04 09:50:00,1.87613,1.87663,1.87613,1.87643,117800000.0
2005-04-04 09:51:00,1.87651,1.87657,1.8763,1.8764,29000000.0
2005-04-04 09:52:00,1.87634,1.87655,1.87632,1.87649,56800000.0
2005-04-04 09:53:00,1.87662,1.87683,1.87643,1.87672,65000000.0
2005-04-04 09:54:00,1.87662,1.87675,1.87645,1.87659,65000001.0
2005-04-04 09:55:00,1.87646,1.87646,1.87501,1.8751,54300001.0
2005-04-04 09:56:00,1.87516,1.87516,1.87405,1.87486,125700001.0
2005-04-04 09:57:00,1.87484,1.87492,1.87472,1.87484,64399999.0
2005-04-04 09:58:00,1.87496,1.8751,1.87396,1.87396,83300000.0
2005-04-04 09:59:00,1.87403,1.87429,1.87403,1.87416,82300001.0
2005-04-04 10:00:00,1.87438,1.87456,1.87431,1.87448,71300000.0
2005-04-04 10:01:00,1.87459,1.87487,1.87451,1.87483,52699999.0
2005-04-04 10:02:00,1.87463,1.87531,1.87454,1.87531,54700001.0
2005-04-04 10:03:00,1.87536,1.87562,1.87528,1.87544,33100000.0
2005-04-04 10:04:00,1.87521,1.87521,1.87487,1.87489,78200000.0
2005-04-04 10:05:00,1.87498,1.87514,1.87494,1.87513,48700000.0
2005-04-04 10:06:00,1.87536,1.87541,1.87466,1.87466,96499997.0
2005-04-04 10:07:00,1.87466,1.87485,1.87455,1.8746,136299999.0
2005-04-04 10:08:00,1.87451,1.87473,1.87446,1.87473,48600000.0
2005-04-04 10:09:00,1.87472,1.87532,1.87462,1.87499,103300000.0
2005-04-04 10:10:00,1.87493,1.87524,1.87493,1.87515,80800001.0
2005-04-04 10:11:00,1.87521,1.87532,1.87496,1.87519,81300000.0
2005-04-04 10:12:00,1.87533,1.87543,1.87506,1.8751,68799999.0
2005-04-04 10:13:00,1.87514,1.87538,1.87502,1.87518,98200000.0
2005-04-04 10:14:00,1.8752,1.87536,1.87511,1.87525,68099999.0
2005-04-04 10:15:00,1.87533,1.87533,1.8751,1.87522,52600000.0
2005-04-04 10:16:00,1.87509,1.87513,1.87488,1.87496,58100000.0
2005-04-04 10:17:00,1.87461,1.87474,1.87433,1.87441,76299999.0
2005-04-04 10:18:00,1.87393,1.87402,1.87369,1.87383,45000000.0
2005-04-04 10:19:00,1.87354,1.87378,1.87347,1.87372,88600001.0
2005-04-04 10:20:00,1.87394,1.8743,1.87382,1.87407,74700001.0
2005-04-04 10:21:00,1.87411,1.87482,1.87409,1.87448,50900001.0
2005-04-04 10:22:00,1.87436,1.87461,1.87432,1.87461,79200001.0
2005-04-04 10:23:00,1.87446,1.87491,1.87439,1.87453,56500000.0
2005-04-04 10:24:00,1.87456,1.87456,1.87421,1.87436,79299998.0
2005-04-04 10:25:00,1.87451,1.8746,1.87407,1.87419,56800000.0
2005-04-04 10:26:00,1.87428,1.87435,1.87403,1.87415,120799998.0
2005-04-04 10:27:00,1.87401,1.87425,1.87393,1.87407,136800002.0
2005-04-04 10:28:00,1.87411,1.87433,1.87392,1.87433,70000000.0
2005-04-04 10:29:00,1.87451,1.87452,1.87425,1.87434,92200000.0
2005-04-04 10:30:00,1.87449,1.87456,1.87441,1.87453,65800000.0
2005-04-04 10:31:00,1.87471,1.87474,1.87424,1.87428,47100000.0
2005-04-04 10:32:00,1.8744,1.8745,1.87417,1.87422,63800001.0
2005-04-04 10:33:00,1.87428,1.87447,1.87406,1.87419,114200001.0
2005-04-04 10:34:00,1.87414,1.87438,1.87406,1.87409,129599998.0
2005-04-04 10:35:00,1.87404,1.87415,1.87393,1.87399,90600002.0
2005-04-04 10:36:00,1.87373,1.87417,1.87373,1.87409,124799999.0
2005-04-04 10:37:00,1.87388,1.87408,1.87366,1.87376,72200001.0
2005-04-04 10:38:00,1.87364,1.87385,1.87354,1.87378,58300001.0
2005-04-04 10:39:00,1.87361,1.87365,1.87339,1.87339,59600000.0
2005-04-04 10:40:00,1.87349,1.87382,1.87338,1.87382,38900000.0
2005-04-04 10:41:00,1.87371,1.87379,1.87319,1.87319,38700000.0
2005-04-04 10:42:00,1.87314,1.87362,1.87314,1.87359,72199999.0
2005-04-04 10:43:00,1.87367,1.87387,1.87344,1.87387,117999999.0
2005-04-04 10:44:00,1.87389,1.87418,1.87388,1.87409,42100000.0
2005-04-04 10:45:00,1.87411,1.87411,1.87345,1.8735,50300000.0
2005-04-04 10:46:00,1.87346,1.87355,1.87321,1.87344,78300001.0
2005-04-04 10:47:00,1.87359,1.87364,1.87341,1.87348,85299999.0
2005-04-04 10:48:00,1.87358,1.8736,1.87336,1.87346,97200000.0
2005-04-04 10:49:00,1.87345,1.87355,1.87329,1.87351,130800002.0
2005-04-04 10:50:00,1.87328,1.87334,1.87304,1.87304,67900000.0
2005-04-04 10:51:00,1.87302,1.87333,1.87288,1.87316,121999997.0
2005-04-04 10:52:00,1.8733,1.87333,1.87306,1.87318,57700000.0
2005-04-04 10:53:00,1.87328,1.87332,1.87314,1.87324,113000000.0
2005-04-04 10:54:00,1.87309,1.87331,1.87303,1.87306,40400000.0
2005-04-04 10:55:00,1.87306,1.87343,1.87288,1.87339,19600000.0
2005-04-04 10:56:00,1.87341,1.87344,1.873,1.87332,90800000.0
2005-04-04 10:57:00,1.87338,1.8734,1.87309,1.87318,74100001.0
2005-04-04 10:58:00,1.87331,1.87358,1.87307,1.87358,103200000.0
2005-04-04 10:59:00,1.87374,1.87411,1.87344,1.87351,120700001.0
2005-04-04 11:00:00,1.87376,1.87403,1.87365,1.87373,104999996.0
2005-04-04 11:01:00,1.87356,1.87381,1.87345,1.87369,47500000.0
2005-04-04 11:02:00,1.87359,1.87379,1.87352,1.87366,30500000.0
2005-04-04 11:03:00,1.87365,1.87376,1.87336,1.8734,74300000.0
2005-04-04 11:04:00,1.87324,1.87343,1.87316,1.87323,82500000.0
2005-04-04 11:05:00,1.87333,1.8734,1.87304,1.87329,47100000.0
2005-04-04 11:06:00,1.87343,1.87343,1.87303,1.87307,70600001.0
2005-04-04 11:07:00,1.87311,1.87342,1.87311,1.87333,78499999.0
2005-04-04 11:08:00,1.87348,1.87348,1.8732,1.87334,64499999.0
2005-04-04 11:09:00,1.87346,1.87353,1.87338,1.87338,88900000.0
2005-04-04 11:10:00,1.87334,1.87384,1.87334,1.87374,49600000.0
2005-04-04 11:11:00,1.87354,1.87368,1.87338,1.87368,39700000.0
2005-04-04 11:12:00,1.87366,1.87377,1.87343,1.87353,34400000.0
2005-04-04 11:13:00,1.87371,1.87392,1.87355,1.87391,52300000.0
2005-04-04 11:14:00,1.87341,1.87365,1.87321,1.87359,55300000.0
2005-04-04 11:15:00,1.87343,1.87386,1.87343,1.87363,50300000.0
2005-04-04 11:16:00,1.87346,1.87377,1.87337,1.87374,66700000.0
2005-04-04 11:17:00,1.87368,1.87385,1.87344,1.87351,93099999.0
2005-04-04 11:18:00,1.87352,1.87385,1.87345,1.87385,83300002.0
2005-04-04 11:19:00,1.87359,1.87397,1.87351,1.87389,61400000.0
2005-04-04 11:20:00,1.87377,1.87423,1.87377,1.87396,97000002.0
2005-04-04 11:21:00,1.87404,1.87457,1.87397,1.87424,90900001.0
2005-04-04 11:22:00,1.87415,1.87463,1.87403,1.87461,129699999.0
2005-04-04 11:23:00,1.87453,1.87465,1.87424,1.87432,37900000.0
2005-04-04 11:24:00,1.87436,1.87468,1.87425,1.87466,87799998.0
2005-04-04 11:25:00,1.87443,1.8745,1.8742,1.87444,159700003.0
2005-04-04 11:26:00,1.87421,1.87459,1.87411,1.87422,68700000.0
2005-04-04 11:27:00,1.87414,1.8744,1.87409,1.87419,92200000.0
2005-04-04 11:28:00,1.87441,1.87451,1.87429,1.87438,42900000.0
2005-04-04 11:29:00,1.87436,1.87457,1.87426,1.87451,96500000.0
2005-04-04 11:30:00,1.87471,1.87494,1.87446,1.87494,103000001.0
2005-04-04 11:31:00,1.87495,1.87567,1.87495,1.87557,113600000.0
2005-04-04 11:32:00,1.87539,1.87544,1.87519,1.87524,90200000.0
2005-04-04 11:33:00,1.87576,1.87653,1.87576,1.87653,112900000.0
2005-04-04 11:34:00,1.87639,1.87651,1.87618,1.87637,46099999.0
2005-04-04 11:35:00,1.87633,1.87663,1.87612,1.87663,69500000.0
2005-04-04 11:36:00,1.87689,1.87713,1.87682,1.87713,68449999.0
2005-04-04 11:37:00,1.87706,1.87749,1.87698,1.87739,68000001.0
2005-04-04 11:38:00,1.87751,1.87761,1.87728,1.87733,93099999.0
2005-04-04 11:39:00,1.87723,1.87733,1.87703,1.87714,80400000.0
2005-04-04 11:40:00,1.87698,1.87719,1.87695,1.87709,31800000.0
2005-04-04 11:41:00,1.87723,1.87734,1.87681,1.87734,81599998.0
2005-04-04 11:42:00,1.8772,1.87745,1.87705,1.87706,94299999.0
2005-04-04 11:43:00,1.87686,1.87701,1.87678,1.87682,91100002.0
2005-04-04 11:44:00,1.87659,1.87674,1.87645,1.87674,96000000.0
2005-04-04 11:45:00,1.87683,1.87683,1.87648,1.87658,37200000.0
2005-04-04 11:46:00,1.87664,1.87667,1.87646,1.87646,80800000.0
2005-04-04 11:47:00,1.87655,1.87655,1.87628,1.87636,56500000.0
2005-04-04 11:48:00,1.87651,1.87659,1.87628,1.87639,75500000.0
2005-04-04 11:49:00,1.87653,1.87661,1.87626,1.87626,111399998.0
2005-04-04 11:50:00,1.87643,1.87651,1.87577,1.87592,65100000.0
2005-04-04 11:51:00,1.87583,1.87596,1.87556,1.87571,97600001.0
2005-04-04 11:52:00,1.87559,1.87574,1.87549,1.87574,36200000.0
2005-04-04 11:53:00,1.87553,1.87576,1.87537,1.87574,35700000.0
2005-04-04 11:54:00,1.87576,1.87587,1.87545,1.87578,158200003.0
2005-04-04 11:55:00,1.87574,1.87594,1.87565,1.87571,117899999.0
2005-04-04 11:56:00,1.87559,1.87599,1.87559,1.8757,28200000.0
2005-04-04 11:57:00,1.87573,1.87573,1.87542,1.87561,51700000.0
2005-04-04 11:58:00,1.87568,1.87592,1.87523,1.87556,129599998.0
2005-04-04 11:59:00,1.87544,1.87559,1.87524,1.87526,61900000.0
2005-04-04 12:00:00,1.87511,1.87538,1.87501,1.87517,105700002.0
2005-04-04 12:01:00,1.87517,1.8753,1.8751,1.8751,40300000.0
2005-04-04 12:02:00,1.87518,1.8754,1.875,1.875,109499999.0
2005-04-04 12:03:00,1.87484,1.8751,1.87472,1.87496,100400001.0
2005-04-04 12:04:00,1.87487,1.87518,1.87481,1.87486,45400000.0
2005-04-04 12:05:00,1.87495,1.87507,1.8748,1.87491,60900000.0
2005-04-04 12:06:00,1.87493,1.87505,1.8747,1.87487,46400000.0
2005-04-04 12:07:00,1.87506,1.87509,1.87489,1.87504,25600000.0
2005-04-04 12:08:00,1.87515,1.87515,1.87486,1.87494,89500000.0
2005-04-04 12:09:00,1.8749,1.875,1.87476,1.87483,66500000.0
2005-04-04 12:10:00,1.87469,1.8749,1.87459,1.8748,65400000.0
2005-04-04 12:11:00,1.87481,1.87491,1.87467,1.87471,60500000.0
2005-04-04 12:12:00,1.87461,1.87489,1.87456,1.87476,108099997.0
2005-04-04 12:13:00,1.87474,1.87517,1.87473,1.87499,36100000.0
2005-04-04 12:14:00,1.87508,1.87514,1.87485,1.87514,81900000.0
2005-04-04 12:15:00,1.87524,1.87541,1.87515,1.87531,153200001.0
2005-04-04 12:16:00,1.87509,1.87521,1.875,1.87506,134699998.0
2005-04-04 12:17:00,1.87514,1.87528,1.87506,1.87515,43200000.0
2005-04-04 12:18:00,1.87494,1.87502,1.87476,1.87499,38800000.0
2005-04-04 12:19:00,1.87493,1.87493,1.87454,1.87467,47500000.0
2005-04-04 12:20:00,1.87474,1.87493,1.87461,1.87486,69900000.0
2005-04-04 12:21:00,1.87464,1.87496,1.87461,1.87478,63300000.0
2005-04-04 12:22:00,1.87467,1.87494,1.87462,1.87481,42500000.0
2005-04-04 12:23:00,1.87476,1.87493,1.87469,1.87475,53400000.0
2005-04-04 12:24:00,1.87479,1.87502,1.87469,1.87492,55800001.0
2005-04-04 12:25:00,1.87481,1.87507,1.87476,1.87499,22700000.0
2005-04-04 12:26:00,1.87484,1.87502,1.87474,1.87499,45400000.0
2005-04-04 12:27:00,1.87506,1.87507,1.87491,1.87501,23700000.0
2005-04-04 12:28:00,1.87511,1.87512,1.87495,1.87497,128600002.0
2005-04-04 12:29:00,1.87492,1.87495,1.87475,1.87494,43200000.0
2005-04-04 12:30:00,1.87461,1.87507,1.87461,1.87487,105999998.0
2005-04-04 12:31:00,1.87488,1.87508,1.87486,1.87508,58000001.0
2005-04-04 12:32:00,1.87506,1.87511,1.87483,1.87499,43800000.0
2005-04-04 12:33:00,1.87506,1.87508,1.87488,1.8749,59000000.0
2005-04-04 12:34:00,1.87471,1.87471,1.87421,1.87427,42600000.0
2005-04-04 12:35:00,1.87421,1.87446,1.87417,1.87431,77200000.0
2005-04-04 12:36:00,1.87424,1.87449,1.87406,1.87444,45100000.0
2005-04-04 12:37:00,1.87428,1.87448,1.87426,1.87434,86200002.0
2005-04-04 12:38:00,1.87456,1.87456,1.87424,1.87444,61500000.0
2005-04-04 12:39:00,1.87448,1.8745,1.87436,1.8745,102699999.0
2005-04-04 12:40:00,1.87436,1.8745,1.87424,1.87442,75299999.0
2005-04-04 12:41:00,1.87433,1.87437,1.874,1.874,44900000.0
2005-04-04 12:42:00,1.87394,1.87443,1.87394,1.8742,66500001.0
2005-04-04 12:43:00,1.87421,1.87424,1.87354,1.87372,61300000.0
2005-04-04 12:44:00,1.8738,1.8739,1.87364,1.8737,48800000.0
2005-04-04 12:45:00,1.87383,1.87384,1.87345,1.87358,69000001.0
2005-04-04 12:46:00,1.87364,1.87382,1.87355,1.87373,84700000.0
2005-04-04 12:47:00,1.87367,1.87377,1.87345,1.87361,27000000.0
2005-04-04 12:48:00,1.87344,1.87384,1.87344,1.87371,51500000.0
2005-04-04 12:49:00,1.87366,1.87396,1.87357,1.87379,80199999.0
2005-04-04 12:50:00,1.87366,1.87376,1.87356,1.87369,80100001.0
2005-04-04 12:51:00,1.87353,1.87362,1.8734,1.87357,73600000.0
2005-04-04 12:52:00,1.87361,1.87376,1.87351,1.87366,112100003.0
2005-04-04 12:53:00,1.87373,1.87385,1.87353,1.87371,62100001.0
2005-04-04 12:54:00,1.87366,1.87382,1.87364,1.87372,37200000.0
2005-04-04 12:55:00,1.8738,1.87391,1.87369,1.87384,53400000.0
2005-04-04 12:56:00,1.87379,1.8739,1.87372,1.87374,44500000.0
2005-04-04 12:57:00,1.87381,1.87392,1.87358,1.87374,67800000.0
2005-04-04 12:58:00,1.87381,1.87391,1.87364,1.87378,52299999.0
2005-04-04 12:59:00,1.87358,1.87391,1.87358,1.87379,80299999.0
2005-04-04 13:00:00,1.87391,1.87401,1.87378,1.87392,59800000.0
2005-04-04 13:01:00,1.87379,1.87417,1.87379,1.87407,44100000.0
2005-04-04 13:02:00,1.87393,1.87401,1.87381,1.87381,49100000.0
2005-04-04 13:03:00,1.87399,1.87421,1.87399,1.8741,83500000.0
2005-04-04 13:04:00,1.87403,1.87411,1.8739,1.87401,59500000.0
2005-04-04 13:05:00,1.87399,1.87417,1.87396,1.87398,29100000.0
2005-04-04 13:06:00,1.87406,1.87406,1.87365,1.87383,54100000.0
2005-04-04 13:07:00,1.87389,1.87404,1.87382,1.8739,51500000.0
2005-04-04 13:08:00,1.87376,1.87395,1.8737,1.8739,38800000.0
2005-04-04 13:09:00,1.87381,1.87403,1.87381,1.87398,85099998.0
2005-04-04 13:10:00,1.87381,1.87395,1.87371,1.87389,34300000.0
2005-04-04 13:11:00,1.87384,1.87436,1.87384,1.87429,110399999.0
2005-04-04 13:12:00,1.87416,1.87446,1.874,1.87444,26700000.0
2005-04-04 13:13:00,1.87432,1.87493,1.87432,1.8749,79000000.0
2005-04-04 13:14:00,1.87491,1.87496,1.87464,1.87471,80000001.0
2005-04-04 13:15:00,1.87449,1.87506,1.87443,1.87496,68700000.0
2005-04-04 13:16:00,1.875,1.87502,1.87475,1.87483,38200000.0
2005-04-04 13:17:00,1.87479,1.87494,1.87456,1.87472,60300000.0
2005-04-04 13:18:00,1.87468,1.87476,1.87441,1.87441,80499997.0
2005-04-04 13:19:00,1.87465,1.87479,1.87463,1.87479,60900000.0
2005-04-04 13:20:00,1.87466,1.87484,1.87458,1.8747,45399999.0
2005-04-04 13:21:00,1.87478,1.8748,1.87451,1.8746,61900000.0
2005-04-04 13:22:00,1.87474,1.87483,1.87461,1.87476,96600000.0
2005-04-04 13:23:00,1.8748,1.87492,1.87478,1.87488,100700000.0
2005-04-04 13:24:00,1.87473,1.87475,1.87458,1.87461,77200002.0
2005-04-04 13:25:00,1.87461,1.87481,1.87451,1.87469,89400000.0
2005-04-04 13:26:00,1.87476,1.87481,1.87458,1.87458,36000000.0
2005-04-04 13:27:00,1.87483,1.8749,1.87474,1.87486,61599999.0
2005-04-04 13:28:00,1.87488,1.8749,1.87471,1.87471,45550000.0
2005-04-04 13:29:00,1.87478,1.87498,1.8747,1.8747,72400001.0
2005-04-04 13:30:00,1.87478,1.8749,1.8746,1.87466,74600000.0
2005-04-04 13:31:00,1.87478,1.87482,1.87463,1.87465,59000000.0
2005-04-04 13:32:00,1.87466,1.87485,1.87454,1.87481,76400000.0
2005-04-04 13:33:00,1.87473,1.87481,1.87459,1.8746,73299999.0
2005-04-04 13:34:00,1.87442,1.87475,1.87442,1.87448,54500000.0
2005-04-04 13:35:00,1.87462,1.87472,1.87454,1.87457,70200000.0
2005-04-04 13:36:00,1.87473,1.87475,1.87435,1.8745,72500000.0
2005-04-04 13:37:00,1.87459,1.87472,1.87451,1.87451,97699999.0
2005-04-04 13:38:00,1.87433,1.8747,1.87433,1.87464,42400000.0
2005-04-04 13:39:00,1.87465,1.87482,1.87463,1.87476,86400000.0
2005-04-04 13:40:00,1.87481,1.87494,1.87471,1.87488,74100000.0
2005-04-04 13:41:00,1.87487,1.87497,1.87477,1.87484,46299999.0
2005-04-04 13:42:00,1.87486,1.87502,1.87467,1.87487,71699999.0
2005-04-04 13:43:00,1.87513,1.87513,1.87474,1.87475,75299999.0
2005-04-04 13:44:00,1.87481,1.87503,1.87471,1.87502,48800000.0
2005-04-04 13:45:00,1.87491,1.87519,1.8749,1.87512,83800000.0
2005-04-04 13:46:00,1.87504,1.87548,1.87503,1.87548,72800001.0
2005-04-04 13:47:00,1.87533,1.8759,1.87526,1.87543,72900001.0
2005-04-04 13:48:00,1.87548,1.87553,1.87528,1.87551,86700000.0
2005-04-04 13:49:00,1.87534,1.87536,1.8752,1.87533,80899999.0
2005-04-04 13:50:00,1.87526,1.87542,1.87506,1.87538,117000001.0
2005-04-04 13:51:00,1.87519,1.87539,1.87519,1.87534,71600000.0
2005-04-04 13:52:00,1.87546,1.87551,1.87522,1.87531,64600000.0
2005-04-04 13:53:00,1.87526,1.87546,1.87513,1.87546,64700000.0
2005-04-04 13:54:00,1.87538,1.87544,1.87517,1.87537,152100002.0
2005-04-04 13:55:00,1.87518,1.87544,1.87511,1.87527,91200000.0
2005-04-04 13:56:00,1.87524,1.87548,1.87522,1.87527,73099999.0
2005-04-04 13:57:00,1.87531,1.87535,1.87491,1.87496,93700000.0
2005-04-04 13:58:00,1.87495,1.875,1.87478,1.87478,92700001.0
2005-04-04 13:59:00,1.87471,1.87498,1.87467,1.87494,46000000.0
2005-04-04 14:00:00,1.87486,1.87501,1.87473,1.87484,89699999.0
2005-04-04 14:01:00,1.87501,1.87506,1.8748,1.87503,46200000.0
2005-04-04 14:02:00,1.87491,1.87527,1.87487,1.87507,109299997.0
2005-04-04 14:03:00,1.87503,1.87516,1.87485,1.87508,61400001.0
2005-04-04 14:04:00,1.87503,1.87514,1.87479,1.87488,92900000.0
2005-04-04 14:05:00,1.87503,1.87515,1.87462,1.87478,56800000.0
2005-04-04 14:06:00,1.87467,1.87488,1.87459,1.87478,67000000.0
2005-04-04 14:07:00,1.87469,1.87501,1.87461,1.87499,69300000.0
2005-04-04 14:08:00,1.87496,1.87516,1.87484,1.87515,86800000.0
2005-04-04 14:09:00,1.87515,1.87517,1.87487,1.87496,146600001.0
2005-04-04 14:10:00,1.87513,1.87513,1.87451,1.87471,77999998.0
2005-04-04 14:11:00,1.87456,1.87506,1.87453,1.87492,29800000.0
2005-04-04 14:12:00,1.87488,1.87494,1.87474,1.87494,143700000.0
2005-04-04 14:13:00,1.87491,1.87509,1.87475,1.87499,62300000.0
2005-04-04 14:14:00,1.87491,1.875,1.87482,1.87494,93600000.0
2005-04-04 14:15:00,1.87496,1.87519,1.87496,1.87501,54700000.0
2005-04-04 14:16:00,1.87511,1.87527,1.87494,1.87511,110000001.0
2005-04-04 14:17:00,1.87514,1.87519,1.87501,1.87501,59200000.0
2005-04-04 14:18:00,1.87501,1.87511,1.87448,1.87448,70999999.0
2005-04-04 14:19:00,1.87451,1.87497,1.87446,1.87489,36000000.0
2005-04-04 14:20:00,1.87476,1.87532,1.87476,1.87531,77699998.0
2005-04-04 14:21:00,1.87536,1.87545,1.87482,1.87503,45800000.0
2005-04-04 14:22:00,1.87504,1.87523,1.87471,1.87504,57199999.0
2005-04-04 14:23:00,1.87508,1.87513,1.87496,1.87499,40200000.0
2005-04-04 14:24:00,1.87496,1.87513,1.87481,1.87497,56700000.0
2005-04-04 14:25:00,1.87492,1.87528,1.87492,1.87522,82500001.0
2005-04-04 14:26:00,1.87521,1.8753,1.87503,1.87519,30200000.0
2005-04-04 14:27:00,1.87513,1.87523,1.87488,1.87505,150900000.0
2005-04-04 14:28:00,1.87484,1.87493,1.87468,1.87473,45000001.0
2005-04-04 14:29:00,1.87466,1.87466,1.87441,1.8745,70700000.0
2005-04-04 14:30:00,1.87478,1.87488,1.87437,1.87454,68300000.0
2005-04-04 14:31:00,1.87451,1.87477,1.87445,1.87458,46500000.0
2005-04-04 14:32:00,1.87467,1.87479,1.87455,1.87473,76900001.0
2005-04-04 14:33:00,1.87466,1.87505,1.87466,1.87498,51400000.0
2005-04-04 14:34:00,1.87506,1.87512,1.87475,1.87488,39000001.0
2005-04-04 14:35:00,1.87469,1.8749,1.87457,1.87466,65900001.0
2005-04-04 14:36:00,1.87472,1.87486,1.87456,1.87465,92899998.0
2005-04-04 14:37:00,1.87469,1.87476,1.8745,1.87466,64200000.0
2005-04-04 14:38:00,1.87461,1.87511,1.87452,1.87481,111099999.0
2005-04-04 14:39:00,1.87478,1.87485,1.87453,1.8746,35200000.0
2005-04-04 14:40:00,1.87473,1.87474,1.8746,1.87471,189499998.0
2005-04-04 14:41:00,1.87469,1.87488,1.87461,1.87469,133100001.0
2005-04-04 14:42:00,1.87473,1.87482,1.87453,1.87463,84499999.0
2005-04-04 14:43:00,1.87459,1.87478,1.87451,1.87467,119199998.0
2005-04-04 14:44:00,1.87483,1.87483,1.87434,1.87459,121699999.0
2005-04-04 14:45:00,1.87464,1.87484,1.8746,1.87484,68300000.0
2005-04-04 14:46:00,1.87478,1.87482,1.87448,1.87455,86100000.0
2005-04-04 14:47:00,1.87453,1.87469,1.87428,1.87431,53800000.0
2005-04-04 14:48:00,1.87431,1.87463,1.87431,1.87443,113300002.0
2005-04-04 14:49:00,1.87449,1.87483,1.87448,1.87472,52300000.0
2005-04-04 14:50:00,1.87474,1.87502,1.87461,1.87473,65399999.0
2005-04-04 14:51:00,1.87456,1.87478,1.87448,1.87462,63099999.0
2005-04-04 14:52:00,1.87444,1.87476,1.87439,1.87474,50700001.0
2005-04-04 14:53:00,1.87464,1.87479,1.87447,1.87464,66400001.0
2005-04-04 14:54:00,1.87468,1.87471,1.87449,1.87454,49800000.0
2005-04-04 14:55:00,1.87458,1.87459,1.87434,1.87449,68800000.0
2005-04-04 14:56:00,1.87471,1.87489,1.87447,1.87489,101900002.0
2005-04-04 14:57:00,1.87496,1.87499,1.87442,1.87442,57100000.0
2005-04-04 14:58:00,1.87441,1.875,1.87441,1.87496,55600001.0
2005-04-04 14:59:00,1.87456,1.87465,1.87436,1.87439,45800000.0
2005-04-04 15:00:00,1.87431,1.87437,1.8733,1.87347,67550000.0
2005-04-04 15:01:00,1.87332,1.87356,1.87329,1.87344,78000001.0
2005-04-04 15:02:00,1.87343,1.87359,1.87342,1.87351,81300000.0
2005-04-04 15:03:00,1.87361,1.87406,1.87361,1.87406,80400000.0
2005-04-04 15:04:00,1.87393,1.87406,1.87365,1.87383,63900000.0
2005-04-04 15:05:00,1.87396,1.87396,1.87357,1.87379,109500000.0
2005-04-04 15:06:00,1.87344,1.87358,1.87321,1.87323,73846994.0
2005-04-04 15:07:00,1.87321,1.87326,1.87286,1.87298,43600000.0
2005-04-04 15:08:00,1.87318,1.87336,1.87283,1.87304,58999999.0
2005-04-04 15:09:00,1.87311,1.87344,1.87298,1.87331,149399998.0
2005-04-04 15:10:00,1.87324,1.87334,1.87311,1.87334,32100000.0
2005-04-04 15:11:00,1.87324,1.87374,1.87309,1.87353,85399999.0
2005-04-04 15:12:00,1.87333,1.8735,1.87332,1.87339,26399999.0
2005-04-04 15:13:00,1.87363,1.87376,1.87335,1.87362,74000002.0
2005-04-04 15:14:00,1.87366,1.87375,1.8734,1.87361,82900000.0
2005-04-04 15:15:00,1.87366,1.87366,1.87317,1.8733,84649998.0
2005-04-04 15:16:00,1.87336,1.87343,1.87279,1.87281,44700001.0
2005-04-04 15:17:00,1.87251,1.87268,1.87234,1.87246,86700001.0
2005-04-04 15:18:00,1.87229,1.87247,1.87205,1.87223,71200000.0
2005-04-04 15:19:00,1.87209,1.87244,1.87202,1.87206,105000002.0
2005-04-04 15:20:00,1.87238,1.87268,1.87226,1.87266,74300000.0
2005-04-04 15:21:00,1.87293,1.87305,1.87259,1.87282,99199999.0
2005-04-04 15:22:00,1.87261,1.87291,1.87253,1.87254,144100002.0
2005-04-04 15:23:00,1.87273,1.87273,1.87213,1.8724,68699999.0
2005-04-04 15:24:00,1.87236,1.87298,1.87223,1.87292,64200001.0
2005-04-04 15:25:00,1.87303,1.87303,1.8724,1.8724,96900001.0
2005-04-04 15:26:00,1.87231,1.87272,1.87227,1.87241,78299999.0
2005-04-04 15:27:00,1.87238,1.87249,1.87174,1.87174,83500000.0
2005-04-04 15:28:00,1.87183,1.87193,1.87173,1.87173,41600000.0
2005-04-04 15:29:00,1.87189,1.87207,1.87183,1.87197,106999999.0
2005-04-04 15:30:00,1.87193,1.87203,1.87154,1.8717,85200001.0
2005-04-04 15:31:00,1.87186,1.87201,1.87166,1.87171,84999999.0
2005-04-04 15:32:00,1.87186,1.87212,1.87171,1.87199,123999999.0
2005-04-04 15:33:00,1.87211,1.87228,1.87192,1.87195,95399999.0
2005-04-04 15:34:00,1.87176,1.87187,1.87141,1.87141,60300000.0
2005-04-04 15:35:00,1.87148,1.87157,1.87112,1.87119,42399998.0
2005-04-04 15:36:00,1.87119,1.87126,1.87065,1.87113,91399999.0
2005-04-04 15:37:00,1.87137,1.87165,1.87128,1.87135,43500000.0
2005-04-04 15:38:00,1.87168,1.87178,1.87141,1.87159,41300000.0
2005-04-04 15:39:00,1.87173,1.8722,1.87167,1.87206,40800000.0
2005-04-04 15:40:00,1.87208,1.8722,1.87179,1.87206,44400000.0
2005-04-04 15:41:00,1.87199,1.87226,1.87196,1.87204,62699999.0
2005-04-04 15:42:00,1.87201,1.87249,1.872,1.87241,114900001.0
2005-04-04 15:43:00,1.87236,1.87269,1.87228,1.87261,101200001.0
2005-04-04 15:44:00,1.87276,1.87286,1.87262,1.8727,41899999.0
2005-04-04 15:45:00,1.87281,1.87284,1.87226,1.87246,42600000.0
2005-04-04 15:46:00,1.87261,1.87272,1.87242,1.8725,73200000.0
2005-04-04 15:47:00,1.87271,1.87302,1.87271,1.87294,38100000.0
2005-04-04 15:48:00,1.87327,1.87353,1.87308,1.87352,136100001.0
2005-04-04 15:49:00,1.87338,1.87345,1.87316,1.87336,71999999.0
2005-04-04 15:50:00,1.87343,1.87352,1.87341,1.87349,58100000.0
2005-04-04 15:51:00,1.87364,1.87364,1.87327,1.87347,65900000.0
2005-04-04 15:52:00,1.8735,1.8735,1.87319,1.87332,63100000.0
2005-04-04 15:53:00,1.87321,1.87372,1.87313,1.87369,93199999.0
2005-04-04 15:54:00,1.87356,1.87387,1.87351,1.87372,60500001.0
2005-04-04 15:55:00,1.87379,1.8742,1.87368,1.87417,46400000.0
2005-04-04 15:56:00,1.87426,1.87426,1.87386,1.87396,50500000.0
2005-04-04 15:57:00,1.87399,1.87427,1.87389,1.87427,76200000.0
2005-04-04 15:58:00,1.87424,1.87452,1.87412,1.87446,86399998.0
2005-04-04 15:59:00,1.87401,1.87428,1.87388,1.87388,44200000.0
2005-04-04 16:00:00,1.87378,1.87385,1.8733,1.87347,68000001.0
2005-04-04 16:01:00,1.87371,1.87381,1.87347,1.87354,127200001.0
2005-04-04 16:02:00,1.87361,1.8737,1.87325,1.87331,70100002.0
2005-04-04 16:03:00,1.87329,1.87345,1.87323,1.87335,54300000.0
2005-04-04 16:04:00,1.87314,1.87352,1.87314,1.87349,74900001.0
2005-04-04 16:05:00,1.87363,1.87363,1.87321,1.87334,102600001.0
2005-04-04 16:06:00,1.87341,1.87351,1.87325,1.87329,65500000.0
2005-04-04 16:07:00,1.87338,1.87341,1.87304,1.87313,68199999.0
2005-04-04 16:08:00,1.87313,1.87326,1.87302,1.87302,66200000.0
2005-04-04 16:09:00,1.87294,1.87324,1.87294,1.87324,25100000.0
2005-04-04 16:10:00,1.87311,1.87335,1.87303,1.87328,88100000.0
2005-04-04 16:11:00,1.87341,1.87343,1.87294,1.87299,143199999.0
2005-04-04 16:12:00,1.87303,1.87314,1.87288,1.87293,67700000.0
2005-04-04 16:13:00,1.87313,1.87326,1.8729,1.87326,147800001.0
2005-04-04 16:14:00,1.87328,1.87333,1.87308,1.8731,45300000.0
2005-04-04 16:15:00,1.87315,1.87315,1.87291,1.87301,104899999.0
2005-04-04 16:16:00,1.87314,1.87399,1.87306,1.87399,135399999.0
2005-04-04 16:17:00,1.87368,1.87387,1.87327,1.87327,90700000.0
2005-04-04 16:18:00,1.87309,1.87315,1.87286,1.87286,24200000.0
2005-04-04 16:19:00,1.87271,1.87291,1.87271,1.87273,53200000.0
2005-04-04 16:20:00,1.87286,1.87286,1.87251,1.87253,48899999.0
2005-04-04 16:21:00,1.87264,1.87275,1.87245,1.87256,84800001.0
2005-04-04 16:22:00,1.87272,1.87287,1.87231,1.87243,53000001.0
2005-04-04 16:23:00,1.87229,1.87264,1.87221,1.87241,52500000.0
2005-04-04 16:24:00,1.87236,1.8724,1.87211,1.87212,110000000.0
2005-04-04 16:25:00,1.87239,1.87239,1.87207,1.87228,71700000.0
2005-04-04 16:26:00,1.87216,1.87238,1.87206,1.87207,66800000.0
2005-04-04 16:27:00,1.87189,1.87194,1.8717,1.87186,52100000.0
2005-04-04 16:28:00,1.87176,1.87189,1.87163,1.87169,71000000.0
2005-04-04 16:29:00,1.87166,1.87191,1.87156,1.87191,45700000.0
2005-04-04 16:30:00,1.87198,1.87215,1.87175,1.87175,65500000.0
2005-04-04 16:31:00,1.87166,1.87186,1.87156,1.87186,49600000.0
2005-04-04 16:32:00,1.87196,1.87205,1.87167,1.87173,82400000.0
2005-04-04 16:33:00,1.87144,1.87156,1.87112,1.87112,86100001.0
2005-04-04 16:34:00,1.87121,1.87124,1.87067,1.87078,117800001.0
2005-04-04 16:35:00,1.87078,1.87138,1.87078,1.87138,76100000.0
2005-04-04 16:36:00,1.87156,1.87169,1.87133,1.87133,30100000.0
2005-04-04 16:37:00,1.87132,1.87171,1.87118,1.87171,66900000.0
2005-04-04 16:38:00,1.87191,1.8721,1.87164,1.8721,89700002.0
2005-04-04 16:39:00,1.87204,1.8724,1.87204,1.8724,74800001.0
2005-04-04 16:40:00,1.8724,1.87244,1.87208,1.87212,86199998.0
2005-04-04 16:41:00,1.87194,1.8726,1.87194,1.87242,80200001.0
2005-04-04 16:42:00,1.87234,1.8726,1.8722,1.87225,66200001.0
2005-04-04 16:43:00,1.87221,1.87236,1.87209,1.87222,77300001.0
2005-04-04 16:44:00,1.87211,1.87242,1.8719,1.8719,132700002.0
2005-04-04 16:45:00,1.87198,1.8721,1.87172,1.87189,61700000.0
2005-04-04 16:46:00,1.87206,1.87247,1.87197,1.8722,60270000.0
2005-04-04 16:47:00,1.87222,1.87244,1.87219,1.87229,104399998.0
2005-04-04 16:48:00,1.87227,1.87245,1.87221,1.87233,131100001.0
2005-04-04 16:49:00,1.87233,1.87239,1.87205,1.87217,50900000.0
2005-04-04 16:50:00,1.87225,1.87264,1.87225,1.87242,72499998.0
2005-04-04 16:51:00,1.87226,1.8725,1.87216,1.8725,82300000.0
2005-04-04 16:52:00,1.87236,1.87245,1.87214,1.87219,77900000.0
2005-04-04 16:53:00,1.87197,1.87203,1.87181,1.87191,49300000.0
2005-04-04 16:54:00,1.87174,1.87201,1.87174,1.87191,51899999.0
2005-04-04 16:55:00,1.87186,1.87186,1.87145,1.87145,51000000.0
2005-04-04 16:56:00,1.87144,1.87177,1.87136,1.87162,51499999.0
2005-04-04 16:57:00,1.87154,1.87172,1.87141,1.87155,122100000.0
2005-04-04 16:58:00,1.87151,1.87157,1.87136,1.87144,34200000.0
2005-04-04 16:59:00,1.87159,1.87194,1.87158,1.87194,53700000.0
2005-04-04 17:00:00,1.87191,1.87195,1.87159,1.87179,50600001.0
2005-04-04 17:01:00,1.87173,1.87181,1.87152,1.8717,55200000.0
2005-04-04 17:02:00,1.87156,1.87189,1.87147,1.87185,53600000.0
2005-04-04 17:03:00,1.87181,1.87207,1.87177,1.87199,25800000.0
2005-04-04 17:04:00,1.87185,1.87201,1.87174,1.87176,71300000.0
2005-04-04 17:05:00,1.87191,1.87206,1.87178,1.87183,53500000.0
2005-04-04 17:06:00,1.87191,1.87194,1.87162,1.87184,82500001.0
2005-04-04 17:07:00,1.87184,1.87195,1.87164,1.87188,71100000.0
2005-04-04 17:08:00,1.87198,1.87204,1.8718,1.87185,43400000.0
2005-04-04 17:09:00,1.87201,1.87221,1.8719,1.8721,28950000.0
2005-04-04 17:10:00,1.87211,1.87246,1.87207,1.87236,64300000.0
2005-04-04 17:11:00,1.87238,1.87251,1.87222,1.87248,94200001.0
2005-04-04 17:12:00,1.87266,1.87282,1.87208,1.87209,72499999.0
2005-04-04 17:13:00,1.87221,1.87224,1.87172,1.87192,78699998.0
2005-04-04 17:14:00,1.87193,1.87207,1.8718,1.87182,59500000.0
2005-04-04 17:15:00,1.87186,1.87195,1.87157,1.8717,80399998.0
2005-04-04 17:16:00,1.87174,1.8718,1.87158,1.87168,61500001.0
2005-04-04 17:17:00,1.87163,1.87165,1.87135,1.87136,42350000.0
2005-04-04 17:18:00,1.87136,1.87157,1.87127,1.87156,40200000.0
2005-04-04 17:19:00,1.87136,1.87161,1.87136,1.87143,94650000.0
2005-04-04 17:20:00,1.87129,1.87164,1.87129,1.8715,103599998.0
2005-04-04 17:21:00,1.87154,1.87156,1.87129,1.87139,37700000.0
2005-04-04 17:22:00,1.87158,1.87183,1.87132,1.87181,57800001.0
2005-04-04 17:23:00,1.87201,1.87205,1.87166,1.87176,41900000.0
2005-04-04 17:24:00,1.87166,1.87195,1.8716,1.87193,110200001.0
2005-04-04 17:25:00,1.87204,1.87224,1.87186,1.87212,53299999.0
2005-04-04 17:26:00,1.87201,1.87213,1.87186,1.87209,29200000.0
2005-04-04 17:27:00,1.87196,1.8722,1.87177,1.87188,70700000.0
2005-04-04 17:28:00,1.87186,1.87201,1.8717,1.87171,71900000.0
2005-04-04 17:29:00,1.87171,1.87196,1.87163,1.87184,101799998.0
2005-04-04 17:30:00,1.87175,1.87209,1.87168,1.87209,94599999.0
2005-04-04 17:31:00,1.87189,1.87202,1.87178,1.87186,60400000.0
2005-04-04 17:32:00,1.87189,1.87224,1.87183,1.87223,64200001.0
2005-04-04 17:33:00,1.87244,1.87251,1.87219,1.87238,32400000.0
2005-04-04 17:34:00,1.87244,1.87244,1.87207,1.87221,84900000.0
2005-04-04 17:35:00,1.87226,1.87256,1.87211,1.87248,81500000.0
2005-04-04 17:36:00,1.87243,1.8725,1.87233,1.87245,82599999.0
2005-04-04 17:37:00,1.87238,1.87244,1.87201,1.8721,114599998.0
2005-04-04 17:38:00,1.87221,1.87226,1.87209,1.87223,109499999.0
2005-04-04 17:39:00,1.87252,1.87275,1.87226,1.87272,83500000.0
2005-04-04 17:40:00,1.87273,1.87329,1.87273,1.87311,43700000.0
2005-04-04 17:41:00,1.87316,1.87332,1.87309,1.87318,28600000.0
2005-04-04 17:42:00,1.87338,1.87346,1.87309,1.87326,134199999.0
2005-04-04 17:43:00,1.87353,1.87353,1.87312,1.87318,54400000.0
2005-04-04 17:44:00,1.87321,1.87341,1.87311,1.87329,73700000.0
2005-04-04 17:45:00,1.87326,1.87337,1.87321,1.87334,63200000.0
2005-04-04 17:46:00,1.87326,1.87345,1.87326,1.87345,34700000.0
2005-04-04 17:47:00,1.87348,1.87348,1.87303,1.87322,51400000.0
2005-04-04 17:48:00,1.87321,1.87331,1.87293,1.87318,93499998.0
2005-04-04 17:49:00,1.87314,1.8732,1.87297,1.87309,57400000.0
2005-04-04 17:50:00,1.87292,1.87308,1.8728,1.87286,90400000.0
2005-04-04 17:51:00,1.87262,1.8728,1.87251,1.87256,99449999.0
2005-04-04 17:52:00,1.87268,1.87271,1.87248,1.87248,36700000.0
2005-04-04 17:53:00,1.87268,1.87291,1.87251,1.87288,113199999.0
2005-04-04 17:54:00,1.87289,1.8731,1.87281,1.87285,77400001.0
2005-04-04 17:55:00,1.87286,1.87291,1.87267,1.87267,88800002.0
2005-04-04 17:56:00,1.87281,1.87287,1.87273,1.87285,55299999.0
2005-04-04 17:57:00,1.87283,1.87283,1.87252,1.87256,120100002.0
2005-04-04 17:58:00,1.87268,1.87269,1.87237,1.87237,48850000.0
2005-04-04 17:59:00,1.87238,1.87253,1.87229,1.87242,67499999.0
2005-04-04 18:00:00,1.87239,1.87252,1.87225,1.87239,81799998.0
2005-04-04 18:01:00,1.87247,1.87267,1.87231,1.87251,900600003.0
2005-04-04 18:02:00,1.87248,1.87248,1.87208,1.87231,1282099994.0
2005-04-04 18:03:00,1.87239,1.87255,1.87205,1.87205,1448949994.0
2005-04-04 18:04:00,1.87211,1.87231,1.87199,1.87208,759600006.0
2005-04-04 18:05:00,1.87211,1.87218,1.87183,1.87196,1184849994.0
2005-04-04 18:06:00,1.87199,1.87228,1.87192,1.87218,1206800000.0
2005-04-04 18:07:00,1.87222,1.87252,1.87207,1.87226,1239100002.0
2005-04-04 18:08:00,1.87221,1.87255,1.8721,1.87226,1500999999.0
2005-04-04 18:09:00,1.87222,1.87272,1.87222,1.87261,642900000.0
2005-04-04 18:10:00,1.87255,1.87255,1.87212,1.87237,685399998.0
2005-04-04 18:11:00,1.87236,1.87243,1.87216,1.87216,547300003.0
2005-04-04 18:12:00,1.87219,1.8723,1.87184,1.87223,673550000.0
2005-04-04 18:13:00,1.87227,1.87263,1.87227,1.87241,548999998.0
2005-04-04 18:14:00,1.87238,1.8726,1.87224,1.87246,728999998.0
2005-04-04 18:15:00,1.87254,1.87283,1.87237,1.87269,902899997.0
2005-04-04 18:16:00,1.87271,1.87296,1.87253,1.87271,772399997.0
2005-04-04 18:17:00,1.87271,1.87294,1.87255,1.87269,351699999.0
2005-04-04 18:18:00,1.87274,1.87283,1.8726,1.87268,646499999.0
2005-04-04 18:19:00,1.87282,1.87305,1.87274,1.87284,531900000.0
2005-04-04 18:20:00,1.87292,1.87305,1.87247,1.8728,464899998.0
2005-04-04 18:21:00,1.87284,1.87299,1.87252,1.87293,761099996.0
2005-04-04 18:22:00,1.87287,1.87314,1.87255,1.87277,546000001.0
2005-04-04 18:23:00,1.8729,1.87313,1.87272,1.87308,874550000.0
2005-04-04 18:24:00,1.87306,1.87314,1.87273,1.8728,784400001.0
2005-04-04 18:25:00,1.87284,1.87322,1.87277,1.87306,652300001.0
2005-04-04 18:26:00,1.87312,1.87332,1.873,1.87321,616800000.0
2005-04-04 18:27:00,1.87329,1.87329,1.87291,1.87315,792999996.0
2005-04-04 18:28:00,1.87311,1.87333,1.8729,1.87311,372799999.0
2005-04-04 18:29:00,1.87298,1.87313,1.87277,1.87301,776499998.0
2005-04-04 18:30:00,1.87303,1.8733,1.8729,1.87314,797000003.0
2005-04-04 18:31:00,1.87325,1.87343,1.87289,1.87324,508499996.0
2005-04-04 18:32:00,1.87323,1.87323,1.87296,1.87323,437649995.0
2005-04-04 18:33:00,1.87307,1.87344,1.87301,1.87323,789599996.0
2005-04-04 18:34:00,1.87316,1.87341,1.87299,1.87319,477900001.0
2005-04-04 18:35:00,1.87321,1.87344,1.87312,1.87339,398699998.0
2005-04-04 18:36:00,1.87308,1.87336,1.87302,1.87333,111699999.0
2005-04-04 18:37:00,1.87331,1.87332,1.87305,1.87308,71100000.0
2005-04-04 18:38:00,1.87316,1.87339,1.87303,1.87339,211100001.0
2005-04-04 18:39:00,1.87326,1.87352,1.87303,1.87339,212900001.0
2005-04-04 18:40:00,1.87337,1.87342,1.87298,1.87318,361200003.0
2005-04-04 18:41:00,1.87321,1.87336,1.87302,1.87321,245200000.0
2005-04-04 18:42:00,1.87309,1.87318,1.87298,1.87299,124000000.0
2005-04-04 18:43:00,1.87297,1.87307,1.87278,1.87298,87900000.0
2005-04-04 18:44:00,1.87287,1.87301,1.87264,1.87291,475000001.0
2005-04-04 18:45:00,1.87293,1.87306,1.8727,1.873,210900002.0
2005-04-04 18:46:00,1.87303,1.87328,1.8729,1.87297,182899999.0
2005-04-04 18:47:00,1.87308,1.87324,1.8729,1.87321,197600001.0
2005-04-04 18:48:00,1.87301,1.87327,1.87291,1.87313,357900002.0
2005-04-04 18:49:00,1.87318,1.87319,1.87296,1.87302,181799998.0
2005-04-04 18:50:00,1.87314,1.87316,1.873,1.87305,206000003.0
2005-04-04 18:51:00,1.8731,1.87342,1.8731,1.87331,411000001.0
2005-04-04 18:52:00,1.87323,1.87346,1.87306,1.87325,668600008.0
2005-04-04 18:53:00,1.87331,1.87371,1.87313,1.87349,436899999.0
2005-04-04 18:54:00,1.87351,1.8738,1.87332,1.87359,217899999.0
2005-04-04 18:55:00,1.87354,1.87376,1.87332,1.8737,680799998.0
2005-04-04 18:56:00,1.87366,1.87389,1.87352,1.8737,269900000.0
2005-04-04 18:57:00,1.8738,1.87408,1.87347,1.87373,386999995.0
2005-04-04 18:58:00,1.87376,1.87415,1.87352,1.87371,595299996.0
2005-04-04 18:59:00,1.87368,1.8738,1.87342,1.87343,401499998.0
2005-04-04 19:00:00,1.87343,1.87388,1.87337,1.87373,233100001.0
2005-04-04 19:01:00,1.87371,1.87392,1.87371,1.87391,49999999.0
2005-04-04 19:02:00,1.87379,1.87407,1.87376,1.87392,356400002.0
2005-04-04 19:03:00,1.87403,1.87408,1.87375,1.87392,702199998.0
2005-04-04 19:04:00,1.87401,1.87413,1.87381,1.87407,196999999.0
2005-04-04 19:05:00,1.87386,1.87394,1.87362,1.87381,93600001.0
2005-04-04 19:06:00,1.87378,1.87388,1.87343,1.87363,591100000.0
2005-04-04 19:07:00,1.87359,1.87367,1.87333,1.87343,312299997.0
2005-04-04 19:08:00,1.87343,1.87349,1.87309,1.87335,577700002.0
2005-04-04 19:09:00,1.87331,1.87342,1.87307,1.87339,253599998.0
2005-04-04 19:10:00,1.87336,1.87339,1.8732,1.87323,357700000.0
2005-04-04 19:11:00,1.87314,1.87355,1.87304,1.87344,102800001.0
2005-04-04 19:12:00,1.87332,1.87355,1.8729,1.87317,240900002.0
2005-04-04 19:13:00,1.87339,1.87364,1.87311,1.87324,382200001.0
2005-04-04 19:14:00,1.87336,1.87346,1.87312,1.8734,263599999.0
2005-04-04 19:15:00,1.87331,1.87348,1.87311,1.87336,374399997.0
2005-04-04 19:16:00,1.87351,1.87365,1.87333,1.87356,102299999.0
2005-04-04 19:17:00,1.87347,1.87371,1.87317,1.87366,244700002.0
2005-04-04 19:18:00,1.8736,1.87385,1.87303,1.87385,310549998.0
2005-04-04 19:19:00,1.87352,1.87363,1.87322,1.87342,306699996.0
2005-04-04 19:20:00,1.87334,1.87345,1.87301,1.87343,338099996.0
2005-04-04 19:21:00,1.87338,1.8736,1.87321,1.87344,431300001.0
2005-04-04 19:22:00,1.87341,1.87371,1.87329,1.87366,360800001.0
2005-04-04 19:23:00,1.87369,1.87431,1.8736,1.87419,291000000.0
2005-04-04 19:24:00,1.87426,1.87441,1.87399,1.87419,101600000.0
2005-04-04 19:25:00,1.87408,1.87419,1.87388,1.87388,119700000.0
2005-04-04 19:26:00,1.87398,1.87407,1.87385,1.87399,283900003.0
2005-04-04 19:27:00,1.87409,1.87436,1.87391,1.87391,539700002.0
2005-04-04 19:28:00,1.87404,1.87406,1.87369,1.87404,330200000.0
2005-04-04 19:29:00,1.87394,1.87411,1.87372,1.87396,310900001.0
2005-04-04 19:30:00,1.87397,1.87412,1.87377,1.87395,520600000.0
2005-04-04 19:31:00,1.87395,1.87413,1.87367,1.87385,333449996.0
2005-04-04 19:32:00,1.87393,1.87398,1.87337,1.87371,431899999.0
2005-04-04 19:33:00,1.87393,1.874,1.8737,1.87399,193700002.0
2005-04-04 19:34:00,1.87401,1.87406,1.87373,1.87378,232700000.0
2005-04-04 19:35:00,1.87384,1.87394,1.87367,1.87388,402200000.0
2005-04-04 19:36:00,1.87373,1.87396,1.87324,1.87362,357699999.0
2005-04-04 19:37:00,1.87375,1.87392,1.87355,1.87376,175546994.0
2005-04-04 19:38:00,1.87381,1.87386,1.87372,1.87377,90000001.0
2005-04-04 19:39:00,1.87369,1.87395,1.87358,1.87379,190300000.0
2005-04-04 19:40:00,1.87389,1.87415,1.87379,1.87397,460600003.0
2005-04-04 19:41:00,1.87404,1.87411,1.87375,1.87394,388199997.0
2005-04-04 19:42:00,1.87396,1.87439,1.87391,1.87439,222299996.0
2005-04-04 19:43:00,1.87444,1.87462,1.87425,1.87446,180399996.0
2005-04-04 19:44:00,1.87442,1.87461,1.87397,1.87442,463400001.0
2005-04-04 19:45:00,1.87413,1.87455,1.87413,1.87443,277699999.0
2005-04-04 19:46:00,1.87447,1.87458,1.87415,1.87434,368599998.0
2005-04-04 19:47:00,1.87424,1.8744,1.87408,1.87427,116100001.0
2005-04-04 19:48:00,1.87425,1.87439,1.87404,1.87434,218600000.0
2005-04-04 19:49:00,1.87439,1.87458,1.874,1.87441,356399999.0
2005-04-04 19:50:00,1.87439,1.87453,1.87412,1.87451,364399999.0
2005-04-04 19:51:00,1.87456,1.87456,1.87443,1.87446,274500001.0
2005-04-04 19:52:00,1.8745,1.8745,1.87428,1.87429,135100000.0
2005-04-04 19:53:00,1.87429,1.87457,1.87427,1.87437,73900001.0
2005-04-04 19:54:00,1.87438,1.87445,1.87406,1.87435,196399999.0
2005-04-04 19:55:00,1.87431,1.87451,1.87424,1.87451,68199999.0
2005-04-04 19:56:00,1.87461,1.87471,1.87419,1.87435,221800001.0
2005-04-04 19:57:00,1.87414,1.87433,1.87409,1.87416,318000001.0
2005-04-04 19:58:00,1.87419,1.87441,1.87409,1.87418,408570001.0
2005-04-04 19:59:00,1.87426,1.87465,1.87426,1.87441,260699995.0
2005-04-04 20:00:00,1.87438,1.87457,1.87414,1.87431,155099999.0
2005-04-04 20:01:00,1.87432,1.87449,1.87416,1.87448,106870000.0
2005-04-04 20:02:00,1.87441,1.87465,1.87418,1.87436,144100001.0
2005-04-04 20:03:00,1.87422,1.87445,1.87415,1.87436,140100000.0
2005-04-04 20:04:00,1.87435,1.87448,1.87412,1.8744,164749999.0
2005-04-04 20:05:00,1.87436,1.87447,1.87417,1.87436,184800001.0
2005-04-04 20:06:00,1.87445,1.87461,1.87419,1.87445,262900001.0
2005-04-04 20:07:00,1.87463,1.87471,1.8744,1.8744,94000000.0
2005-04-04 20:08:00,1.87449,1.8749,1.87426,1.87435,282599998.0
2005-04-04 20:09:00,1.87425,1.8744,1.87413,1.8742,100050001.0
2005-04-04 20:10:00,1.87428,1.87448,1.87403,1.87403,114400000.0
2005-04-04 20:11:00,1.87444,1.87464,1.87432,1.87462,88100000.0
2005-04-04 20:12:00,1.87446,1.87469,1.87432,1.87455,587099995.0
2005-04-04 20:13:00,1.87453,1.87466,1.87433,1.87433,210300000.0
2005-04-04 20:14:00,1.87438,1.87459,1.87428,1.87451,126800000.0
2005-04-04 20:15:00,1.87448,1.87476,1.87448,1.87465,342500002.0
2005-04-04 20:16:00,1.8746,1.87466,1.8743,1.87458,96100000.0
2005-04-04 20:17:00,1.87456,1.87458,1.87425,1.87425,28800000.0
2005-04-04 20:18:00,1.87455,1.87474,1.87442,1.87456,132100000.0
2005-04-04 20:19:00,1.87456,1.87485,1.87411,1.87464,188449998.0
2005-04-04 20:20:00,1.87485,1.87496,1.87472,1.87478,337999997.0
2005-04-04 20:21:00,1.87473,1.87508,1.87473,1.8748,157600001.0
2005-04-04 20:22:00,1.87491,1.87497,1.87467,1.87492,135099999.0
2005-04-04 20:23:00,1.87473,1.8749,1.87429,1.87476,336100000.0
2005-04-04 20:24:00,1.87475,1.87481,1.87452,1.87481,91100001.0
2005-04-04 20:25:00,1.87465,1.8748,1.8746,1.87479,493799998.0
2005-04-04 20:26:00,1.87453,1.87503,1.87451,1.87494,442599996.0
2005-04-04 20:27:00,1.87501,1.87509,1.87483,1.87508,292200000.0
2005-04-04 20:28:00,1.87496,1.87513,1.87472,1.87472,337799999.0
2005-04-04 20:29:00,1.87484,1.87514,1.8747,1.87495,259500000.0
2005-04-04 20:30:00,1.87511,1.87547,1.87511,1.8753,872100000.0
2005-04-04 20:31:00,1.87513,1.87529,1.87505,1.87509,548849999.0
2005-04-04 20:32:00,1.87519,1.8754,1.87503,1.87525,596299997.0
2005-04-04 20:33:00,1.87516,1.87561,1.87503,1.87536,236100000.0
2005-04-04 20:34:00,1.87539,1.87581,1.87534,1.87573,62900000.0
2005-04-04 20:35:00,1.87561,1.87589,1.87561,1.87568,73800000.0
2005-04-04 20:36:00,1.87568,1.87586,1.87548,1.87564,119100001.0
2005-04-04 20:37:00,1.87557,1.87577,1.87545,1.87546,96000000.0
2005-04-04 20:38:00,1.87532,1.8756,1.87512,1.87551,268899997.0
2005-04-04 20:39:00,1.87553,1.87561,1.87528,1.87542,233000000.0
2005-04-04 20:40:00,1.87548,1.876,1.87536,1.8755,157650002.0
2005-04-04 20:41:00,1.87539,1.87562,1.87535,1.8755,227700002.0
2005-04-04 20:42:00,1.87551,1.8756,1.87521,1.87544,97800002.0
2005-04-04 20:43:00,1.87543,1.87568,1.87522,1.87553,248500004.0
2005-04-04 20:44:00,1.87561,1.87567,1.87535,1.87566,390999999.0
2005-04-04 20:45:00,1.87573,1.87576,1.87549,1.87561,83900000.0
2005-04-04 20:46:00,1.87542,1.87556,1.87526,1.87547,187800000.0
2005-04-04 20:47:00,1.87548,1.87558,1.87526,1.87541,325899999.0
2005-04-04 20:48:00,1.8753,1.87541,1.87515,1.87522,157500001.0
2005-04-04 20:49:00,1.87519,1.87542,1.87517,1.87532,127499999.0
2005-04-04 20:50:00,1.87506,1.87563,1.87506,1.87522,326249998.0
2005-04-04 20:51:00,1.87522,1.8754,1.87499,1.87516,304099999.0
2005-04-04 20:52:00,1.87504,1.87563,1.87495,1.87524,193199999.0
2005-04-04 20:53:00,1.87522,1.87547,1.87505,1.87527,612146997.0
2005-04-04 20:54:00,1.87482,1.87536,1.87482,1.87501,429600002.0
2005-04-04 20:55:00,1.875,1.8755,1.875,1.87526,273800000.0
2005-04-04 20:56:00,1.8753,1.8756,1.87521,1.87537,469500001.0
2005-04-04 20:57:00,1.87553,1.87557,1.87533,1.87554,458499997.0
2005-04-04 20:58:00,1.87563,1.87591,1.87513,1.87574,159000000.0
2005-04-04 20:59:00,1.87563,1.87577,1.8754,1.87556,542800000.0
2005-04-04 21:00:00,1.8754,1.8756,1.87527,1.87534,335400002.0
2005-04-04 21:01:00,1.87511,1.87549,1.87508,1.87542,391199997.0
2005-04-04 21:02:00,1.87546,1.87574,1.87529,1.87571,180600000.0
2005-04-04 21:03:00,1.8756,1.87566,1.87534,1.87555,201749996.0
2005-04-04 21:04:00,1.87559,1.87574,1.87543,1.87568,236900000.0
2005-04-04 21:05:00,1.87552,1.87565,1.87526,1.87538,340900000.0
2005-04-04 21:06:00,1.87525,1.87544,1.87515,1.87526,176999999.0
2005-04-04 21:07:00,1.87535,1.87539,1.87499,1.87511,68199999.0
2005-04-04 21:08:00,1.87523,1.87536,1.8751,1.87528,53500000.0
2005-04-04 21:09:00,1.87521,1.87537,1.87506,1.87516,106099998.0
2005-04-04 21:10:00,1.87524,1.87534,1.87507,1.8752,121500000.0
2005-04-04 21:11:00,1.87513,1.87538,1.87491,1.87518,98100000.0
2005-04-04 21:12:00,1.87526,1.87559,1.87522,1.87551,107600001.0
2005-04-04 21:13:00,1.87539,1.8758,1.87519,1.87519,174800001.0
2005-04-04 21:14:00,1.87535,1.87552,1.87516,1.87533,313000001.0
2005-04-04 21:15:00,1.87541,1.87548,1.87523,1.87548,224099999.0
2005-04-04 21:16:00,1.87533,1.87547,1.87522,1.87546,62100000.0
2005-04-04 21:17:00,1.8755,1.8755,1.87507,1.87537,179200000.0
2005-04-04 21:18:00,1.87549,1.87554,1.87539,1.87549,57300000.0
2005-04-04 21:19:00,1.87548,1.87558,1.8753,1.87537,78700001.0
2005-04-04 21:20:00,1.8754,1.87543,1.87495,1.87538,350200000.0
2005-04-04 21:21:00,1.87538,1.87555,1.8753,1.87541,159299998.0
2005-04-04 21:22:00,1.87539,1.87557,1.87505,1.87542,225799997.0
2005-04-04 21:23:00,1.87538,1.87544,1.87523,1.87544,34100000.0
2005-04-04 21:24:00,1.87537,1.87557,1.87525,1.87539,195399998.0
2005-04-04 21:25:00,1.87546,1.87566,1.87526,1.87547,150899998.0
2005-04-04 21:26:00,1.87549,1.87563,1.8752,1.87546,94400000.0
2005-04-04 21:27:00,1.87519,1.87547,1.87519,1.87536,57400000.0
2005-04-04 21:28:00,1.8753,1.87557,1.87519,1.87544,344200000.0
2005-04-04 21:29:00,1.87524,1.8756,1.87522,1.87545,118700002.0
2005-04-04 21:30:00,1.87531,1.87557,1.87531,1.87551,130799997.0
2005-04-04 21:31:00,1.87556,1.8756,1.87528,1.87543,43000000.0
2005-04-04 21:32:00,1.87548,1.87554,1.87506,1.87549,329699997.0
2005-04-04 21:33:00,1.87557,1.87557,1.87533,1.8754,219799998.0
2005-04-04 21:34:00,1.87542,1.87547,1.87521,1.87521,218900001.0
2005-04-04 21:35:00,1.87551,1.87569,1.87536,1.87554,68100000.0
2005-04-04 21:36:00,1.87536,1.87543,1.8752,1.87522,60400001.0
2005-04-04 21:37:00,1.87533,1.87558,1.87514,1.87543,166800001.0
2005-04-04 21:38:00,1.87542,1.87555,1.8752,1.87536,154500002.0
2005-04-04 21:39:00,1.87541,1.87547,1.87525,1.87528,96499999.0
2005-04-04 21:40:00,1.87547,1.8755,1.87531,1.87544,181449997.0
2005-04-04 21:41:00,1.87556,1.87563,1.87522,1.87537,142300000.0
2005-04-04 21:42:00,1.87557,1.87557,1.87529,1.87551,135799999.0
2005-04-04 21:43:00,1.87546,1.87566,1.87546,1.87561,53400000.0
2005-04-04 21:44:00,1.87556,1.87556,1.87527,1.87539,147599997.0
2005-04-04 21:45:00,1.87531,1.87554,1.87526,1.87552,91299998.0
2005-04-04 21:46:00,1.87537,1.87562,1.87527,1.87551,125800001.0
2005-04-04 21:47:00,1.87539,1.87556,1.87519,1.87521,228400000.0
2005-04-04 21:48:00,1.87557,1.87566,1.87518,1.8755,143499999.0
2005-04-04 21:49:00,1.87541,1.87552,1.87529,1.87536,61500001.0
2005-04-04 21:50:00,1.87551,1.87562,1.87533,1.87545,68800001.0
2005-04-04 21:51:00,1.87549,1.87566,1.87521,1.87551,167800000.0
2005-04-04 21:52:00,1.87556,1.87556,1.87523,1.8753,112800001.0
2005-04-04 21:53:00,1.87531,1.87544,1.87521,1.87527,40299999.0
2005-04-04 21:54:00,1.87528,1.87566,1.87528,1.87551,121200001.0
2005-04-04 21:55:00,1.87548,1.87554,1.87516,1.87526,143999999.0
2005-04-04 21:56:00,1.87537,1.87546,1.87515,1.87515,80800000.0
2005-04-04 21:57:00,1.87461,1.87522,1.87452,1.87522,75200000.0
2005-04-04 21:58:00,1.87523,1.87539,1.87509,1.87536,69800001.0
2005-04-04 21:59:00,1.87547,1.87562,1.87532,1.87532,466499995.0
2005-04-04 22:00:00,1.87554,1.8756,1.87534,1.87538,167900000.0
2005-04-04 22:01:00,1.87536,1.87537,1.87502,1.87517,138500003.0
2005-04-04 22:02:00,1.87526,1.8754,1.87501,1.87536,106100000.0
2005-04-04 22:03:00,1.87538,1.87539,1.87497,1.87499,40700000.0
2005-04-04 22:04:00,1.87498,1.87536,1.87498,1.87514,340900001.0
2005-04-04 22:05:00,1.87508,1.87524,1.87495,1.87521,120699999.0
2005-04-04 22:06:00,1.87523,1.87531,1.87508,1.87516,54100000.0
2005-04-04 22:07:00,1.87525,1.87525,1.87495,1.87508,69450000.0
2005-04-04 22:08:00,1.87528,1.8753,1.87513,1.8752,77500002.0
2005-04-04 22:09:00,1.87509,1.8754,1.87502,1.87508,35800000.0
2005-04-04 22:10:00,1.87523,1.87536,1.87514,1.8752,141000000.0
2005-04-04 22:11:00,1.87518,1.87536,1.87502,1.87514,154499999.0
2005-04-04 22:12:00,1.87509,1.87536,1.87501,1.87536,173999999.0
2005-04-04 22:13:00,1.87519,1.87537,1.87507,1.87507,59900000.0
2005-04-04 22:14:00,1.87494,1.87532,1.87493,1.8752,65200000.0
2005-04-04 22:15:00,1.87528,1.87539,1.87477,1.87501,370200005.0
2005-04-04 22:16:00,1.87505,1.87522,1.87493,1.87512,292500000.0
2005-04-04 22:17:00,1.87513,1.87519,1.8749,1.87517,92499998.0
2005-04-04 22:18:00,1.87508,1.87515,1.87484,1.87506,120700001.0
2005-04-04 22:19:00,1.87523,1.87531,1.87503,1.87522,76400000.0
2005-04-04 22:20:00,1.87516,1.87531,1.87503,1.87511,55800000.0
2005-04-04 22:21:00,1.87522,1.87547,1.87511,1.87519,144599999.0
2005-04-04 22:22:00,1.87528,1.87536,1.8751,1.87521,89299999.0
2005-04-04 22:23:00,1.87548,1.87553,1.87528,1.87531,179700001.0
2005-04-04 22:24:00,1.87524,1.87529,1.87503,1.87517,74300001.0
2005-04-04 22:25:00,1.87518,1.87538,1.87506,1.8753,145100001.0
2005-04-04 22:26:00,1.8752,1.87525,1.87508,1.87518,39000000.0
2005-04-04 22:27:00,1.87541,1.8755,1.87513,1.87513,64000000.0
2005-04-04 22:28:00,1.87543,1.87543,1.87503,1.87523,143070001.0
2005-04-04 22:29:00,1.87504,1.87537,1.8749,1.87507,208199999.0
2005-04-04 22:30:00,1.87515,1.87515,1.87488,1.87493,139899999.0
2005-04-04 22:31:00,1.87484,1.87497,1.87475,1.87478,80199998.0
2005-04-04 22:32:00,1.87487,1.87499,1.87464,1.87478,204400000.0
2005-04-04 22:33:00,1.87494,1.87504,1.8747,1.8748,80600000.0
2005-04-04 22:34:00,1.87479,1.87491,1.87441,1.87473,206899996.0
2005-04-04 22:35:00,1.87491,1.87512,1.87473,1.87473,99100000.0
2005-04-04 22:36:00,1.87479,1.87499,1.87473,1.87499,29200000.0
2005-04-04 22:37:00,1.87504,1.87512,1.87484,1.87485,138399997.0
2005-04-04 22:38:00,1.87504,1.87514,1.87498,1.87505,71000001.0
2005-04-04 22:39:00,1.87508,1.87519,1.87496,1.87506,64300000.0
2005-04-04 22:40:00,1.87503,1.87511,1.87486,1.87488,114499998.0
2005-04-04 22:41:00,1.87499,1.87512,1.87491,1.87502,80000000.0
2005-04-04 22:42:00,1.87494,1.87506,1.87494,1.87504,66100000.0
2005-04-04 22:43:00,1.87502,1.87514,1.87484,1.87496,92000001.0
2005-04-04 22:44:00,1.87511,1.8752,1.87496,1.875,110600000.0
2005-04-04 22:45:00,1.87505,1.87517,1.87496,1.87511,58700000.0
2005-04-04 22:46:00,1.87497,1.87519,1.87493,1.87499,96199998.0
2005-04-04 22:47:00,1.87502,1.87502,1.87455,1.87472,110800003.0
2005-04-04 22:48:00,1.87463,1.87477,1.87455,1.87456,88299999.0
2005-04-04 22:49:00,1.87462,1.87475,1.87444,1.87448,89700001.0
2005-04-04 22:50:00,1.87479,1.87488,1.87453,1.87458,86800000.0
2005-04-04 22:51:00,1.87454,1.87474,1.87434,1.87454,84800000.0
2005-04-04 22:52:00,1.87476,1.8748,1.87435,1.87467,85400000.0
2005-04-04 22:53:00,1.87455,1.8746,1.87413,1.87451,89400001.0
2005-04-04 22:54:00,1.87449,1.8746,1.87436,1.87444,129300001.0
2005-04-04 22:55:00,1.87436,1.87467,1.87436,1.87456,55500000.0
2005-04-04 22:56:00,1.87439,1.87467,1.87433,1.87457,50900000.0
2005-04-04 22:57:00,1.87456,1.8747,1.87433,1.87457,70000001.0
2005-04-04 22:58:00,1.87446,1.87473,1.8744,1.87446,90799999.0
2005-04-04 22:59:00,1.87449,1.87505,1.87442,1.87496,108400000.0
2005-04-04 23:00:00,1.87494,1.87513,1.87469,1.87507,88100000.0
2005-04-04 23:01:00,1.87498,1.87506,1.8748,1.87488,61199999.0
2005-04-04 23:02:00,1.87518,1.8752,1.87496,1.87518,109499998.0
2005-04-04 23:03:00,1.87494,1.87535,1.87488,1.87529,121399997.0
2005-04-04 23:04:00,1.87553,1.87556,1.87518,1.87531,56099999.0
2005-04-04 23:05:00,1.87519,1.87549,1.87513,1.87545,73700000.0
2005-04-04 23:06:00,1.87523,1.87551,1.87508,1.87508,64600000.0
2005-04-04 23:07:00,1.87501,1.87531,1.87497,1.87523,93500000.0
2005-04-04 23:08:00,1.87511,1.87523,1.87505,1.87521,50000000.0
2005-04-04 23:09:00,1.87514,1.87527,1.87502,1.87502,25200000.0
2005-04-04 23:10:00,1.87499,1.87524,1.87498,1.87524,32000000.0
2005-04-04 23:11:00,1.87508,1.87523,1.8749,1.87502,78900000.0
2005-04-04 23:12:00,1.87497,1.87506,1.87485,1.87485,33100000.0
2005-04-04 23:13:00,1.87481,1.87487,1.87461,1.87477,57600000.0
2005-04-04 23:14:00,1.8748,1.87496,1.8746,1.87496,88899998.0
2005-04-04 23:15:00,1.87463,1.8749,1.87457,1.87474,57200000.0
2005-04-04 23:16:00,1.87469,1.87483,1.87462,1.87483,63400000.0
2005-04-04 23:17:00,1.87466,1.87477,1.87458,1.87469,57400000.0
2005-04-04 23:18:00,1.87466,1.87471,1.87444,1.87449,46600001.0
2005-04-04 23:19:00,1.87441,1.87459,1.87433,1.87452,32700000.0
2005-04-04 23:20:00,1.87467,1.87488,1.87449,1.87466,92100002.0
2005-04-04 23:21:00,1.87462,1.87491,1.87462,1.87482,55800000.0
2005-04-04 23:22:00,1.87468,1.87496,1.87468,1.87487,65600000.0
2005-04-04 23:23:00,1.87473,1.87512,1.87473,1.87489,67499999.0
2005-04-04 23:24:00,1.87499,1.87514,1.87492,1.87514,40999999.0
2005-04-04 23:25:00,1.87522,1.87522,1.87497,1.87512,57000000.0
2005-04-04 23:26:00,1.87518,1.87524,1.87493,1.87506,53499999.0
2005-04-04 23:27:00,1.87479,1.87521,1.87479,1.87516,61100001.0
2005-04-04 23:28:00,1.87484,1.87507,1.87473,1.8748,67000001.0
2005-04-04 23:29:00,1.87498,1.875,1.87457,1.87458,56700000.0
2005-04-04 23:30:00,1.87431,1.87495,1.87431,1.87469,79100001.0
2005-04-04 23:31:00,1.87464,1.87497,1.8745,1.87497,50600000.0
2005-04-04 23:32:00,1.87481,1.87519,1.87481,1.87499,55900001.0
2005-04-04 23:33:00,1.875,1.87516,1.87486,1.8749,49100000.0
2005-04-04 23:34:00,1.87481,1.87506,1.87477,1.87499,66700000.0
2005-04-04 23:35:00,1.875,1.87505,1.87484,1.87498,108500001.0
2005-04-04 23:36:00,1.87486,1.87516,1.87482,1.87512,89500000.0
2005-04-04 23:37:00,1.87519,1.87553,1.87515,1.87551,115300001.0
2005-04-04 23:38:00,1.87534,1.87567,1.87531,1.87553,58300000.0
2005-04-04 23:39:00,1.87551,1.87557,1.87508,1.87508,56600000.0
2005-04-04 23:40:00,1.87521,1.87551,1.87521,1.87543,108799999.0
2005-04-04 23:41:00,1.87544,1.87562,1.87532,1.87562,54500000.0
2005-04-04 23:42:00,1.87543,1.87556,1.8753,1.87539,65800000.0
2005-04-04 23:43:00,1.87551,1.87564,1.87551,1.87562,59100001.0
2005-04-04 23:44:00,1.87526,1.87542,1.87514,1.87541,65500000.0
2005-04-04 23:45:00,1.87564,1.87564,1.87532,1.87547,90949998.0
2005-04-04 23:46:00,1.87549,1.87562,1.87546,1.87548,75300000.0
2005-04-04 23:47:00,1.87546,1.87567,1.87541,1.87558,85600001.0
2005-04-04 23:48:00,1.87563,1.87572,1.87544,1.87571,53799999.0
2005-04-04 23:49:00,1.87558,1.87578,1.87552,1.87572,41700000.0
2005-04-04 23:50:00,1.87586,1.87598,1.87573,1.8758,64099999.0
2005-04-04 23:51:00,1.87579,1.8762,1.87572,1.87588,82850001.0
2005-04-04 23:52:00,1.87569,1.87605,1.87568,1.8759,22500000.0
2005-04-04 23:53:00,1.87584,1.87595,1.87572,1.87584,38800001.0
2005-04-04 23:54:00,1.87586,1.87605,1.87575,1.87595,121899999.0
2005-04-04 23:55:00,1.87593,1.87603,1.87571,1.87583,30300000.0
2005-04-04 23:56:00,1.87576,1.87599,1.87566,1.87587,34000000.0
2005-04-04 23:57:00,1.87596,1.876,1.87583,1.87583,59000000.0
2005-04-04 23:58:00,1.87581,1.87598,1.87579,1.87583,63900001.0
2005-04-04 23:59:00,1.87591,1.87602,1.87557,1.87588,130700001.0
2005-04-05 00:00:00,1.87596,1.87604,1.8752,1.87539,99900002.0
2005-04-05 00:01:00,1.87571,1.87603,1.87571,1.8758,50600000.0
2005-04-05 00:02:00,1.87579,1.87604,1.87572,1.8758,74200000.0
2005-04-05 00:03:00,1.87571,1.87599,1.87554,1.87586,58900000.0
2005-04-05 00:04:00,1.87576,1.87598,1.87567,1.87575,97000001.0
2005-04-05 00:05:00,1.87579,1.87588,1.87573,1.87586,43500000.0
2005-04-05 00:06:00,1.87596,1.87603,1.8755,1.8755,101799999.0
2005-04-05 00:07:00,1.87555,1.8759,1.87548,1.87556,74500000.0
2005-04-05 00:08:00,1.87588,1.87602,1.87553,1.87568,45900000.0
2005-04-05 00:09:00,1.87561,1.87583,1.8756,1.87564,115999998.0
2005-04-05 00:10:00,1.87553,1.87591,1.87552,1.87576,140400002.0
2005-04-05 00:11:00,1.87568,1.87568,1.8754,1.87555,57700000.0
2005-04-05 00:12:00,1.87553,1.87573,1.87543,1.87543,129700002.0
2005-04-05 00:13:00,1.8755,1.8757,1.87536,1.87536,66600000.0
2005-04-05 00:14:00,1.87551,1.87558,1.8753,1.8753,54699999.0
2005-04-05 00:15:00,1.87548,1.87566,1.87537,1.87566,92399999.0
2005-04-05 00:16:00,1.87564,1.8758,1.87548,1.87565,109400000.0
2005-04-05 00:17:00,1.87561,1.87566,1.87543,1.87559,72700000.0
2005-04-05 00:18:00,1.87556,1.87563,1.87546,1.87556,58700000.0
2005-04-05 00:19:00,1.87564,1.87564,1.87533,1.87533,32000000.0
2005-04-05 00:20:00,1.87548,1.87574,1.87533,1.87574,56500001.0
2005-04-05 00:21:00,1.87564,1.87575,1.8755,1.87575,41600000.0
2005-04-05 00:22:00,1.87567,1.87596,1.87559,1.87587,66399999.0
2005-04-05 00:23:00,1.87575,1.87575,1.87555,1.87566,34100000.0
2005-04-05 00:24:00,1.87571,1.87591,1.87571,1.87585,12800000.0
2005-04-05 00:25:00,1.87558,1.87617,1.87553,1.87589,41300000.0
2005-04-05 00:26:00,1.87595,1.87612,1.87592,1.87592,61500000.0
2005-04-05 00:27:00,1.87593,1.87632,1.87593,1.87622,61900001.0
2005-04-05 00:28:00,1.87646,1.87646,1.87589,1.87608,59099999.0
2005-04-05 00:29:00,1.87605,1.87619,1.87591,1.87609,72200001.0
2005-04-05 00:30:00,1.87616,1.87626,1.87596,1.87614,123200002.0
2005-04-05 00:31:00,1.87614,1.87614,1.876,1.87603,52000000.0
2005-04-05 00:32:00,1.87596,1.8762,1.87596,1.87604,130199997.0
2005-04-05 00:33:00,1.87629,1.87635,1.87604,1.87625,92399999.0
2005-04-05 00:34:00,1.87617,1.8763,1.87587,1.87604,100999997.0
2005-04-05 00:35:00,1.87613,1.8762,1.87601,1.87606,43900000.0
2005-04-05 00:36:00,1.87611,1.8763,1.87606,1.87626,88800001.0
2005-04-05 00:37:00,1.87614,1.87628,1.87597,1.87613,106799999.0
2005-04-05 00:38:00,1.87623,1.87637,1.8762,1.87637,45600001.0
2005-04-05 00:39:00,1.87612,1.87628,1.876,1.87604,63400001.0
2005-04-05 00:40:00,1.87616,1.87631,1.87593,1.8763,129600000.0
2005-04-05 00:41:00,1.87596,1.87626,1.87596,1.87609,74299999.0
2005-04-05 00:42:00,1.87638,1.8764,1.87619,1.8763,52500000.0
2005-04-05 00:43:00,1.87632,1.87632,1.87601,1.87617,105999999.0
2005-04-05 00:44:00,1.87603,1.8763,1.87601,1.8763,50900000.0
2005-04-05 00:45:00,1.87624,1.87642,1.87624,1.87642,63599998.0
2005-04-05 00:46:00,1.87619,1.87624,1.87591,1.87601,118000000.0
2005-04-05 00:47:00,1.876,1.87624,1.876,1.87624,29600000.0
2005-04-05 00:48:00,1.87628,1.87629,1.87585,1.87621,73000001.0
2005-04-05 00:49:00,1.87611,1.87617,1.87585,1.87604,105100001.0
2005-04-05 00:50:00,1.87601,1.87617,1.87584,1.87584,52000001.0
2005-04-05 00:51:00,1.87591,1.876,1.87563,1.87579,68900000.0
2005-04-05 00:52:00,1.87598,1.87609,1.87583,1.87609,125899998.0
2005-04-05 00:53:00,1.87579,1.87584,1.87567,1.87567,132899998.0
2005-04-05 00:54:00,1.87603,1.87612,1.87578,1.87585,84299999.0
2005-04-05 00:55:00,1.87589,1.87593,1.8758,1.87581,66600000.0
2005-04-05 00:56:00,1.87608,1.87614,1.87579,1.87586,94799998.0
2005-04-05 00:57:00,1.87559,1.87578,1.87546,1.87578,24800000.0
2005-04-05 00:58:00,1.87551,1.87602,1.87548,1.87596,75399999.0
2005-04-05 00:59:00,1.87591,1.87597,1.87575,1.87586,139499997.0
2005-04-05 01:00:00,1.87591,1.87604,1.87586,1.87603,86200000.0
2005-04-05 01:01:00,1.87591,1.87602,1.87572,1.87602,60900000.0
2005-04-05 01:02:00,1.87584,1.87602,1.87575,1.87596,71800000.0
2005-04-05 01:03:00,1.87601,1.87611,1.87584,1.87611,75070000.0
2005-04-05 01:04:00,1.87595,1.87604,1.87575,1.8759,109500001.0
2005-04-05 01:05:00,1.87588,1.87597,1.87564,1.87597,101000000.0
2005-04-05 01:06:00,1.87599,1.87605,1.8759,1.87592,66700000.0
2005-04-05 01:07:00,1.87591,1.87602,1.87576,1.87578,49800000.0
2005-04-05 01:08:00,1.87593,1.87603,1.87565,1.87591,83699999.0
2005-04-05 01:09:00,1.87603,1.87614,1.87588,1.87598,57900000.0
2005-04-05 01:10:00,1.87584,1.87615,1.87572,1.87598,115899999.0
2005-04-05 01:11:00,1.87609,1.87617,1.8759,1.8761,30100000.0
2005-04-05 01:12:00,1.87616,1.87629,1.87615,1.87628,39600000.0
2005-04-05 01:13:00,1.87628,1.87628,1.87606,1.87625,77399999.0
2005-04-05 01:14:00,1.87634,1.87635,1.87602,1.87614,104099999.0
2005-04-05 01:15:00,1.87618,1.87632,1.8761,1.87619,68099999.0
2005-04-05 01:16:00,1.87623,1.87636,1.87609,1.87624,72800000.0
2005-04-05 01:17:00,1.87625,1.87638,1.87624,1.87631,34700000.0
2005-04-05 01:18:00,1.87606,1.87651,1.87602,1.87649,98699999.0
2005-04-05 01:19:00,1.87636,1.87644,1.8762,1.8762,73200000.0
2005-04-05 01:20:00,1.87651,1.87693,1.87641,1.87677,108499997.0
2005-04-05 01:21:00,1.87663,1.87694,1.87644,1.87694,82300000.0
2005-04-05 01:22:00,1.87687,1.87701,1.87669,1.87697,33900000.0
2005-04-05 01:23:00,1.87689,1.87689,1.87647,1.87657,61799999.0
2005-04-05 01:24:00,1.87661,1.8768,1.87661,1.87676,88900002.0
2005-04-05 01:25:00,1.87673,1.87675,1.8764,1.87654,131299998.0
2005-04-05 01:26:00,1.87646,1.87661,1.87633,1.87637,99599999.0
2005-04-05 01:27:00,1.87653,1.87667,1.87648,1.8766,88700001.0
2005-04-05 01:28:00,1.87654,1.87679,1.87648,1.8765,91300000.0
2005-04-05 01:29:00,1.8766,1.87683,1.87645,1.87673,78400000.0
2005-04-05 01:30:00,1.87677,1.87689,1.87667,1.87673,73000001.0
2005-04-05 01:31:00,1.87683,1.87691,1.87665,1.87666,69800000.0
2005-04-05 01:32:00,1.8767,1.87701,1.8767,1.87677,121699998.0
2005-04-05 01:33:00,1.87668,1.8771,1.87667,1.87704,63200000.0
2005-04-05 01:34:00,1.87699,1.87702,1.87677,1.87695,67900000.0
2005-04-05 01:35:00,1.8769,1.87694,1.87677,1.87682,50200000.0
2005-04-05 01:36:00,1.87681,1.87702,1.87681,1.87698,73500001.0
2005-04-05 01:37:00,1.87689,1.87721,1.8768,1.8772,55300002.0
2005-04-05 01:38:00,1.87674,1.87716,1.87673,1.87699,72000001.0
2005-04-05 01:39:00,1.87691,1.87698,1.87678,1.8769,84300002.0
2005-04-05 01:40:00,1.87704,1.87704,1.87688,1.87694,80699998.0
2005-04-05 01:41:00,1.87668,1.87711,1.87658,1.87678,46799999.0
2005-04-05 01:42:00,1.87679,1.87701,1.87669,1.8769,21700000.0
2005-04-05 01:43:00,1.87687,1.87707,1.87683,1.87707,80800001.0
2005-04-05 01:44:00,1.87682,1.87715,1.87682,1.87715,59699999.0
2005-04-05 01:45:00,1.87689,1.87714,1.87684,1.87699,30250000.0
2005-04-05 01:46:00,1.87716,1.87731,1.87685,1.87696,90199999.0
2005-04-05 01:47:00,1.87681,1.87731,1.87664,1.87714,122200000.0
2005-04-05 01:48:00,1.87679,1.87724,1.87679,1.87718,38700000.0
2005-04-05 01:49:00,1.87697,1.87704,1.87677,1.87677,81800001.0
2005-04-05 01:50:00,1.87681,1.87694,1.87673,1.87689,77299999.0
2005-04-05 01:51:00,1.87672,1.87684,1.87663,1.8767,47600000.0
2005-04-05 01:52:00,1.87686,1.87701,1.87671,1.87682,72800000.0
2005-04-05 01:53:00,1.87662,1.87676,1.87641,1.87665,69700000.0
2005-04-05 01:54:00,1.87651,1.87673,1.87648,1.87661,112900001.0
2005-04-05 01:55:00,1.87658,1.8766,1.87635,1.87642,138300000.0
2005-04-05 01:56:00,1.87653,1.87661,1.87636,1.87648,69999999.0
2005-04-05 01:57:00,1.87641,1.87661,1.87636,1.87638,90800001.0
2005-04-05 01:58:00,1.87631,1.87652,1.87619,1.8764,68500001.0
2005-04-05 01:59:00,1.87651,1.87656,1.87621,1.87627,121800001.0
2005-04-05 02:00:00,1.87644,1.87655,1.87633,1.87643,49800000.0
2005-04-05 02:01:00,1.87646,1.87652,1.87619,1.87637,159800002.0
2005-04-05 02:02:00,1.87634,1.87661,1.8763,1.87633,111600000.0
2005-04-05 02:03:00,1.87663,1.87669,1.87644,1.87649,53100000.0
2005-04-05 02:04:00,1.87643,1.87654,1.8764,1.87654,67300000.0
2005-04-05 02:05:00,1.87646,1.87666,1.87633,1.87639,77300001.0
2005-04-05 02:06:00,1.8765,1.87656,1.87632,1.87641,78100000.0
2005-04-05 02:07:00,1.87646,1.87646,1.87616,1.87616,59100000.0
2005-04-05 02:08:00,1.87642,1.87651,1.87617,1.87635,52700001.0
2005-04-05 02:09:00,1.87626,1.87636,1.87613,1.87633,104100001.0
2005-04-05 02:10:00,1.8761,1.87638,1.87585,1.87591,29900000.0
2005-04-05 02:11:00,1.87611,1.87626,1.87592,1.87622,99500002.0
2005-04-05 02:12:00,1.87633,1.87645,1.87621,1.87628,33300000.0
2005-04-05 02:13:00,1.87629,1.87648,1.87621,1.8764,73900000.0
2005-04-05 02:14:00,1.87627,1.87639,1.87617,1.87624,58600001.0
2005-04-05 02:15:00,1.87621,1.87656,1.87621,1.87653,95700000.0
2005-04-05 02:16:00,1.87669,1.87699,1.87661,1.87674,29200000.0
2005-04-05 02:17:00,1.87664,1.87694,1.87657,1.87684,50100000.0
2005-04-05 02:18:00,1.8766,1.87673,1.87639,1.87663,118300001.0
2005-04-05 02:19:00,1.87666,1.87674,1.87637,1.87658,41600001.0
2005-04-05 02:20:00,1.87671,1.8768,1.87656,1.8768,28800000.0
2005-04-05 02:21:00,1.87664,1.87691,1.87646,1.87665,53900001.0
2005-04-05 02:22:00,1.87676,1.8768,1.87653,1.87671,88400000.0
2005-04-05 02:23:00,1.87668,1.87688,1.87662,1.8768,75200000.0
2005-04-05 02:24:00,1.87681,1.8769,1.87681,1.87687,124000000.0
2005-04-05 02:25:00,1.87664,1.87689,1.87664,1.87668,90500000.0
2005-04-05 02:26:00,1.87671,1.87671,1.87623,1.87623,80800001.0
2005-04-05 02:27:00,1.87621,1.87655,1.87616,1.87638,71299999.0
2005-04-05 02:28:00,1.87614,1.87633,1.87611,1.87629,45900000.0
2005-04-05 02:29:00,1.87628,1.87638,1.87616,1.87621,96799999.0
2005-04-05 02:30:00,1.87631,1.87636,1.87607,1.87612,52600001.0
2005-04-05 02:31:00,1.87618,1.87627,1.87575,1.87612,63800000.0
2005-04-05 02:32:00,1.87623,1.87632,1.87607,1.8761,54800000.0
2005-04-05 02:33:00,1.87599,1.87616,1.8758,1.87589,80799999.0
2005-04-05 02:34:00,1.87589,1.87606,1.87588,1.8759,57800001.0
2005-04-05 02:35:00,1.87606,1.87606,1.87587,1.87599,56900001.0
2005-04-05 02:36:00,1.87596,1.87614,1.87588,1.87601,83599999.0
2005-04-05 02:37:00,1.87606,1.87628,1.876,1.87617,90200001.0
2005-04-05 02:38:00,1.87597,1.87612,1.87597,1.87612,40400000.0
2005-04-05 02:39:00,1.87606,1.87608,1.87587,1.87606,94100000.0
2005-04-05 02:40:00,1.87613,1.87622,1.87592,1.876,40600000.0
2005-04-05 02:41:00,1.87599,1.87624,1.87592,1.87619,59200000.0
2005-04-05 02:42:00,1.8762,1.8762,1.876,1.87615,36200000.0
2005-04-05 02:43:00,1.87616,1.87634,1.87603,1.87608,54700000.0
2005-04-05 02:44:00,1.87586,1.87631,1.87586,1.87613,120399998.0
2005-04-05 02:45:00,1.87621,1.87627,1.8759,1.876,25500000.0
2005-04-05 02:46:00,1.87611,1.87626,1.87591,1.87593,48700001.0
2005-04-05 02:47:00,1.87608,1.87608,1.87596,1.876,64900001.0
2005-04-05 02:48:00,1.87608,1.87616,1.87577,1.87603,46999999.0
2005-04-05 02:49:00,1.87605,1.87611,1.87588,1.87605,105999999.0
2005-04-05 02:50:00,1.87591,1.87618,1.8759,1.87611,99799998.0
2005-04-05 02:51:00,1.87593,1.87612,1.87586,1.87607,92599998.0
2005-04-05 02:52:00,1.87593,1.876,1.8758,1.87589,36200000.0
2005-04-05 02:53:00,1.87584,1.87584,1.87547,1.87568,26400000.0
2005-04-05 02:54:00,1.87588,1.87593,1.87527,1.87528,86400002.0
2005-04-05 02:55:00,1.87541,1.87561,1.87531,1.87561,129400002.0
2005-04-05 02:56:00,1.87556,1.87583,1.8755,1.87574,78399999.0
2005-04-05 02:57:00,1.87574,1.87598,1.87558,1.87585,90400000.0
2005-04-05 02:58:00,1.8759,1.87605,1.87569,1.8758,122500000.0
2005-04-05 02:59:00,1.87568,1.87597,1.87552,1.87597,69100000.0
2005-04-05 03:00:00,1.87573,1.87616,1.87573,1.87596,65500000.0
2005-04-05 03:01:00,1.87567,1.87574,1.8755,1.87557,49799999.0
2005-04-05 03:02:00,1.87561,1.87571,1.87535,1.87567,75000000.0
2005-04-05 03:03:00,1.87571,1.87579,1.8754,1.87548,104700000.0
2005-04-05 03:04:00,1.87566,1.8757,1.87528,1.87544,64800000.0
2005-04-05 03:05:00,1.87536,1.87552,1.87521,1.87527,91000000.0
2005-04-05 03:06:00,1.87514,1.87548,1.87504,1.87508,46300000.0
2005-04-05 03:07:00,1.8751,1.87518,1.87491,1.87497,47000000.0
2005-04-05 03:08:00,1.87511,1.87517,1.87481,1.87495,101200000.0
2005-04-05 03:09:00,1.87491,1.87503,1.87472,1.87484,63900000.0
2005-04-05 03:10:00,1.87496,1.87496,1.87467,1.87469,91400001.0
2005-04-05 03:11:00,1.87481,1.87489,1.87443,1.87443,35300001.0
2005-04-05 03:12:00,1.87404,1.87417,1.8737,1.87394,81500000.0
2005-04-05 03:13:00,1.87411,1.87435,1.87408,1.87432,99999998.0
2005-04-05 03:14:00,1.87426,1.87453,1.8742,1.8744,81500000.0
2005-04-05 03:15:00,1.87448,1.87472,1.87442,1.87449,81100000.0
2005-04-05 03:16:00,1.87472,1.87493,1.87449,1.87486,81600000.0
2005-04-05 03:17:00,1.87472,1.87499,1.87467,1.87479,54200000.0
2005-04-05 03:18:00,1.87486,1.87496,1.87459,1.87465,57900000.0
2005-04-05 03:19:00,1.87464,1.87489,1.87458,1.87472,79299999.0
2005-04-05 03:20:00,1.87481,1.87489,1.87449,1.87458,82400002.0
2005-04-05 03:21:00,1.87449,1.87467,1.87435,1.8745,53000000.0
2005-04-05 03:22:00,1.87443,1.87454,1.8743,1.87449,55899999.0
2005-04-05 03:23:00,1.87443,1.87464,1.87443,1.87457,131500001.0
2005-04-05 03:24:00,1.87446,1.87464,1.87432,1.87452,24100000.0
2005-04-05 03:25:00,1.87439,1.87466,1.87434,1.87458,137000002.0
2005-04-05 03:26:00,1.87466,1.87475,1.87435,1.87436,49200000.0
2005-04-05 03:27:00,1.87441,1.8745,1.87433,1.87433,46600000.0
2005-04-05 03:28:00,1.87441,1.87484,1.87438,1.87475,94400001.0
2005-04-05 03:29:00,1.87466,1.87469,1.87438,1.87438,97800001.0
2005-04-05 03:30:00,1.87453,1.87459,1.87429,1.87442,75499998.0
2005-04-05 03:31:00,1.87455,1.87461,1.87432,1.87432,39600000.0
2005-04-05 03:32:00,1.87446,1.87464,1.87446,1.87457,20700000.0
2005-04-05 03:33:00,1.87432,1.87468,1.87432,1.87445,89099998.0
2005-04-05 03:34:00,1.87451,1.87476,1.87442,1.87452,67900001.0
2005-04-05 03:35:00,1.87439,1.8746,1.87431,1.8746,61799999.0
2005-04-05 03:36:00,1.87448,1.87456,1.87426,1.87434,72099999.0
2005-04-05 03:37:00,1.87446,1.87459,1.8744,1.87446,78100001.0
2005-04-05 03:38:00,1.87429,1.87449,1.87418,1.87427,59599999.0
2005-04-05 03:39:00,1.87421,1.8743,1.87383,1.8739,37400000.0
2005-04-05 03:40:00,1.87394,1.87427,1.87394,1.87424,70600000.0
2005-04-05 03:41:00,1.87423,1.8743,1.87374,1.87383,42400000.0
2005-04-05 03:42:00,1.87415,1.8743,1.87405,1.8742,120299999.0
2005-04-05 03:43:00,1.87406,1.87417,1.87375,1.87377,88099997.0
2005-04-05 03:44:00,1.87421,1.87426,1.87398,1.87405,65400000.0
2005-04-05 03:45:00,1.87402,1.87424,1.8739,1.87424,83100001.0
2005-04-05 03:46:00,1.87414,1.8743,1.87401,1.87404,48900001.0
2005-04-05 03:47:00,1.87405,1.87405,1.87387,1.87397,35400000.0
2005-04-05 03:48:00,1.87393,1.87405,1.87375,1.87405,29800000.0
2005-04-05 03:49:00,1.87416,1.87426,1.87391,1.87413,41400000.0
2005-04-05 03:50:00,1.87404,1.87424,1.87403,1.87424,37200000.0
2005-04-05 03:51:00,1.8743,1.8743,1.87406,1.87415,60199999.0
2005-04-05 03:52:00,1.87432,1.87441,1.874,1.87428,116099999.0
2005-04-05 03:53:00,1.87411,1.87421,1.87394,1.87418,88600001.0
2005-04-05 03:54:00,1.87428,1.87432,1.87416,1.8742,58299999.0
2005-04-05 03:55:00,1.87415,1.87432,1.8741,1.87417,94600000.0
2005-04-05 03:56:00,1.87431,1.87442,1.87418,1.87423,105799998.0
2005-04-05 03:57:00,1.87423,1.87448,1.87416,1.87439,130800000.0
2005-04-05 03:58:00,1.87436,1.8746,1.8742,1.87456,29700000.0
2005-04-05 03:59:00,1.87453,1.87467,1.87423,1.87423,87300002.0
2005-04-05 04:00:00,1.87443,1.87453,1.87419,1.87431,135300000.0
2005-04-05 04:01:00,1.87426,1.87445,1.87417,1.87436,118299998.0
2005-04-05 04:02:00,1.87426,1.87452,1.87411,1.87449,47300000.0
2005-04-05 04:03:00,1.87451,1.87455,1.87407,1.87418,56200001.0
2005-04-05 04:04:00,1.87409,1.87438,1.874,1.87436,59900000.0
2005-04-05 04:05:00,1.87448,1.8745,1.87419,1.87443,75500000.0
2005-04-05 04:06:00,1.87427,1.87443,1.87424,1.87432,75000000.0
2005-04-05 04:07:00,1.87419,1.87437,1.87413,1.87426,41300000.0
2005-04-05 04:08:00,1.87443,1.87443,1.87406,1.87424,53100000.0
2005-04-05 04:09:00,1.87446,1.87463,1.87441,1.8746,65500000.0
2005-04-05 04:10:00,1.87439,1.87469,1.87431,1.87465,78200000.0
2005-04-05 04:11:00,1.87454,1.87461,1.87434,1.87451,81500001.0
2005-04-05 04:12:00,1.87456,1.87456,1.87431,1.8745,65200000.0
2005-04-05 04:13:00,1.87449,1.8748,1.87444,1.87463,74899999.0
2005-04-05 04:14:00,1.87434,1.87511,1.87431,1.87496,110500000.0
2005-04-05 04:15:00,1.875,1.87515,1.87483,1.8751,53000000.0
2005-04-05 04:16:00,1.87523,1.87531,1.87512,1.87524,89200000.0
2005-04-05 04:17:00,1.87528,1.87543,1.87516,1.87543,75400000.0
2005-04-05 04:18:00,1.87546,1.87617,1.87542,1.87611,78199998.0
2005-04-05 04:19:00,1.87646,1.87653,1.87597,1.8763,78700000.0
2005-04-05 04:20:00,1.87629,1.87662,1.87616,1.87626,105500000.0
2005-04-05 04:21:00,1.87598,1.87658,1.87589,1.87655,56000001.0
2005-04-05 04:22:00,1.87639,1.87702,1.87639,1.87682,68800001.0
2005-04-05 04:23:00,1.87661,1.8768,1.87648,1.87679,58900001.0
2005-04-05 04:24:00,1.87651,1.87683,1.87641,1.87672,73999998.0
2005-04-05 04:25:00,1.87666,1.87688,1.87657,1.87671,82199999.0
2005-04-05 04:26:00,1.87668,1.87669,1.87648,1.87652,92100000.0
2005-04-05 04:27:00,1.87668,1.87668,1.87641,1.87653,52000000.0
2005-04-05 04:28:00,1.87671,1.87677,1.8765,1.87677,55400000.0
2005-04-05 04:29:00,1.87664,1.8771,1.87659,1.87703,150699999.0
2005-04-05 04:30:00,1.87716,1.87746,1.87691,1.87746,94199999.0
2005-04-05 04:31:00,1.87753,1.87826,1.87753,1.87815,82100000.0
2005-04-05 04:32:00,1.87799,1.87802,1.87778,1.87779,57200001.0
2005-04-05 04:33:00,1.87781,1.87819,1.87774,1.87777,106399999.0
2005-04-05 04:34:00,1.87776,1.87792,1.87754,1.87762,85600000.0
2005-04-05 04:35:00,1.87749,1.87782,1.87749,1.87753,94200000.0
2005-04-05 04:36:00,1.87781,1.87785,1.87746,1.87758,108300001.0
2005-04-05 04:37:00,1.87771,1.87781,1.87755,1.87763,104800001.0
2005-04-05 04:38:00,1.87739,1.87759,1.8773,1.87735,72399999.0
2005-04-05 04:39:00,1.87731,1.87761,1.87731,1.87756,67500002.0
2005-04-05 04:40:00,1.87761,1.8777,1.87709,1.87709,26200000.0
2005-04-05 04:41:00,1.87721,1.87724,1.87694,1.8771,53599999.0
2005-04-05 04:42:00,1.87723,1.87731,1.87711,1.87721,83700000.0
2005-04-05 04:43:00,1.87718,1.87731,1.87701,1.87718,89499999.0
2005-04-05 04:44:00,1.87702,1.87724,1.87702,1.87709,94799999.0
2005-04-05 04:45:00,1.87694,1.87721,1.87694,1.87714,56300001.0
2005-04-05 04:46:00,1.87709,1.87721,1.87703,1.87712,49400001.0
2005-04-05 04:47:00,1.87714,1.87733,1.87714,1.8772,48699999.0
2005-04-05 04:48:00,1.87716,1.87731,1.87708,1.87716,103899997.0
2005-04-05 04:49:00,1.87709,1.87722,1.87693,1.87719,107299999.0
2005-04-05 04:50:00,1.87695,1.87711,1.87683,1.87683,103200000.0
2005-04-05 04:51:00,1.87674,1.87695,1.87658,1.87685,53200000.0
2005-04-05 04:52:00,1.87693,1.87703,1.87663,1.87675,70900000.0
2005-04-05 04:53:00,1.8769,1.87695,1.87664,1.87672,81500002.0
2005-04-05 04:54:00,1.8768,1.8768,1.87634,1.87648,101500003.0
2005-04-05 04:55:00,1.87646,1.87667,1.87634,1.8764,49600000.0
2005-04-05 04:56:00,1.87648,1.87657,1.87627,1.87629,38600000.0
2005-04-05 04:57:00,1.87643,1.8765,1.87621,1.87628,42000000.0
2005-04-05 04:58:00,1.8765,1.87656,1.87623,1.8763,49100000.0
2005-04-05 04:59:00,1.87632,1.87655,1.87622,1.87637,92800001.0
2005-04-05 05:00:00,1.87636,1.87639,1.87622,1.87622,96600000.0
2005-04-05 05:01:00,1.87623,1.87627,1.87599,1.87609,74300001.0
2005-04-05 05:02:00,1.87624,1.87642,1.87611,1.87615,58700000.0
2005-04-05 05:03:00,1.87599,1.87626,1.87598,1.87608,127100001.0
2005-04-05 05:04:00,1.87575,1.87599,1.87554,1.87577,120500001.0
2005-04-05 05:05:00,1.87573,1.87577,1.87549,1.87555,102799998.0
2005-04-05 05:06:00,1.87548,1.87549,1.875,1.87517,63700000.0
2005-04-05 05:07:00,1.87525,1.87541,1.87505,1.87506,112749998.0
2005-04-05 05:08:00,1.8751,1.87519,1.87481,1.87511,89800001.0
2005-04-05 05:09:00,1.87511,1.87531,1.87501,1.87523,97600000.0
2005-04-05 05:10:00,1.87521,1.87584,1.87506,1.87578,83299998.0
2005-04-05 05:11:00,1.87559,1.87581,1.87551,1.87573,42800000.0
2005-04-05 05:12:00,1.87578,1.87581,1.87551,1.8757,103500000.0
2005-04-05 05:13:00,1.87561,1.87585,1.87546,1.87561,106499999.0
2005-04-05 05:14:00,1.87549,1.87573,1.87549,1.87558,86400000.0
2005-04-05 05:15:00,1.87562,1.87562,1.87525,1.87533,92099999.0
2005-04-05 05:16:00,1.87554,1.87557,1.87535,1.87546,112300000.0
2005-04-05 05:17:00,1.87565,1.87568,1.87543,1.87551,78099999.0
2005-04-05 05:18:00,1.87562,1.87562,1.87539,1.8755,67599998.0
2005-04-05 05:19:00,1.87571,1.87581,1.87554,1.87571,85499999.0
2005-04-05 05:20:00,1.87578,1.87592,1.87558,1.87576,129900000.0
2005-04-05 05:21:00,1.87583,1.87593,1.87558,1.87562,17300000.0
2005-04-05 05:22:00,1.87571,1.87579,1.87551,1.87571,72500000.0
2005-04-05 05:23:00,1.87568,1.87587,1.87548,1.87548,93000002.0
2005-04-05 05:24:00,1.87556,1.87591,1.87542,1.87583,79399999.0
2005-04-05 05:25:00,1.87574,1.87574,1.8755,1.87565,31700000.0
2005-04-05 05:26:00,1.87574,1.87582,1.87565,1.87573,57000001.0
2005-04-05 05:27:00,1.87596,1.87596,1.87565,1.87586,117200001.0
2005-04-05 05:28:00,1.87585,1.8759,1.87566,1.87568,38900000.0
2005-04-05 05:29:00,1.87583,1.87588,1.87544,1.87565,60200000.0
2005-04-05 05:30:00,1.87569,1.87583,1.8756,1.87573,116099998.0
2005-04-05 05:31:00,1.87556,1.87583,1.87555,1.87575,24200000.0
2005-04-05 05:32:00,1.87564,1.87595,1.87563,1.87595,71099999.0
2005-04-05 05:33:00,1.87579,1.87634,1.87576,1.87631,42700000.0
2005-04-05 05:34:00,1.87636,1.87647,1.87607,1.87641,109100000.0
2005-04-05 05:35:00,1.87642,1.87663,1.87616,1.87652,62000000.0
2005-04-05 05:36:00,1.87659,1.87682,1.87649,1.87678,81900000.0
2005-04-05 05:37:00,1.87695,1.8771,1.87684,1.87698,104400001.0
2005-04-05 05:38:00,1.87711,1.87725,1.87696,1.87705,103000000.0
2005-04-05 05:39:00,1.87696,1.87696,1.87661,1.87684,54799999.0
2005-04-05 05:40:00,1.87679,1.87709,1.8766,1.8767,138200001.0
2005-04-05 05:41:00,1.87686,1.87702,1.87672,1.87675,50200000.0
2005-04-05 05:42:00,1.87685,1.87709,1.87675,1.87696,83600002.0
2005-04-05 05:43:00,1.87678,1.87678,1.87664,1.87672,57750000.0
2005-04-05 05:44:00,1.87683,1.87695,1.87643,1.87643,37900000.0
2005-04-05 05:45:00,1.87666,1.87677,1.8764,1.87645,46500000.0
2005-04-05 05:46:00,1.87646,1.87658,1.87633,1.87645,85599999.0
2005-04-05 05:47:00,1.87631,1.87667,1.8763,1.87649,95500000.0
2005-04-05 05:48:00,1.87658,1.87663,1.87642,1.87653,92299999.0
2005-04-05 05:49:00,1.87646,1.87675,1.8764,1.87668,87800004.0
2005-04-05 05:50:00,1.87646,1.87685,1.87646,1.87662,51200000.0
2005-04-05 05:51:00,1.87658,1.87684,1.87658,1.87684,101800001.0
2005-04-05 05:52:00,1.87694,1.87695,1.87657,1.87678,94600001.0
2005-04-05 05:53:00,1.87668,1.87668,1.87631,1.87643,46100001.0
2005-04-05 05:54:00,1.87679,1.87687,1.87653,1.87671,60400000.0
2005-04-05 05:55:00,1.87661,1.87691,1.87661,1.87691,42000000.0
2005-04-05 05:56:00,1.87684,1.87694,1.87666,1.87684,104499999.0
2005-04-05 05:57:00,1.87681,1.87696,1.87665,1.87689,100300000.0
2005-04-05 05:58:00,1.87668,1.87677,1.87655,1.87662,64200000.0
2005-04-05 05:59:00,1.87659,1.87659,1.87642,1.87648,51900001.0
2005-04-05 06:00:00,1.87659,1.87695,1.87653,1.87685,70000002.0
2005-04-05 06:01:00,1.87693,1.87693,1.87671,1.87671,71099999.0
2005-04-05 06:02:00,1.87664,1.87685,1.87662,1.8767,25700000.0
2005-04-05 06:03:00,1.87683,1.87691,1.87659,1.87683,79099999.0
2005-04-05 06:04:00,1.87686,1.87713,1.87678,1.87702,63700000.0
2005-04-05 06:05:00,1.87666,1.87701,1.87656,1.87689,70900000.0
2005-04-05 06:06:00,1.87644,1.87673,1.87639,1.87661,65000000.0
2005-04-05 06:07:00,1.87641,1.87677,1.87638,1.87669,41700000.0
2005-04-05 06:08:00,1.87656,1.87686,1.87646,1.87674,155500000.0
2005-04-05 06:09:00,1.87663,1.87673,1.8764,1.87658,52199999.0
2005-04-05 06:10:00,1.87654,1.87668,1.87643,1.87655,131600000.0
2005-04-05 06:11:00,1.87633,1.87651,1.8762,1.87635,57300000.0
2005-04-05 06:12:00,1.87648,1.87662,1.87648,1.87656,35300000.0
2005-04-05 06:13:00,1.87649,1.8767,1.87642,1.87658,57600000.0
2005-04-05 06:14:00,1.87663,1.87663,1.87643,1.8765,62300000.0
2005-04-05 06:15:00,1.87639,1.87668,1.8763,1.87656,58100000.0
2005-04-05 06:16:00,1.87659,1.8768,1.87649,1.87661,71300000.0
2005-04-05 06:17:00,1.87669,1.87694,1.87656,1.8768,97500001.0
2005-04-05 06:18:00,1.87667,1.87677,1.87635,1.87635,88900000.0
2005-04-05 06:19:00,1.87667,1.87697,1.87651,1.87697,59300000.0
2005-04-05 06:20:00,1.87684,1.87698,1.87668,1.87676,80200000.0
2005-04-05 06:21:00,1.87676,1.87697,1.87665,1.8768,45600000.0
2005-04-05 06:22:00,1.87672,1.87702,1.87672,1.87686,72000000.0
2005-04-05 06:23:00,1.87674,1.87685,1.87652,1.87672,26100000.0
2005-04-05 06:24:00,1.87669,1.87683,1.87663,1.87675,89949998.0
2005-04-05 06:25:00,1.87692,1.87703,1.87678,1.87688,82400000.0
2005-04-05 06:26:00,1.87696,1.87707,1.87678,1.87703,126700000.0
2005-04-05 06:27:00,1.87718,1.87724,1.8769,1.87709,76900000.0
2005-04-05 06:28:00,1.87711,1.87719,1.87676,1.87676,45699999.0
2005-04-05 06:29:00,1.87718,1.8773,1.87699,1.87721,96699999.0
2005-04-05 06:30:00,1.87715,1.87725,1.87687,1.87711,116700001.0
2005-04-05 06:31:00,1.87709,1.87719,1.87662,1.87678,63200000.0
2005-04-05 06:32:00,1.87666,1.87673,1.87637,1.87659,62600000.0
2005-04-05 06:33:00,1.87659,1.87688,1.87658,1.87682,59600000.0
2005-04-05 06:34:00,1.87658,1.87689,1.87658,1.87674,83800000.0
2005-04-05 06:35:00,1.87688,1.87694,1.87669,1.87687,65800000.0
2005-04-05 06:36:00,1.87686,1.87699,1.87674,1.87695,63700001.0
2005-04-05 06:37:00,1.87686,1.87701,1.87669,1.87676,48900000.0
2005-04-05 06:38:00,1.87684,1.87698,1.87673,1.87686,61500000.0
2005-04-05 06:39:00,1.87693,1.87708,1.87683,1.87702,98500000.0
2005-04-05 06:40:00,1.87704,1.87713,1.87695,1.87708,129699999.0
2005-04-05 06:41:00,1.87696,1.87716,1.87685,1.87697,91500001.0
2005-04-05 06:42:00,1.87701,1.87709,1.87679,1.87698,80700001.0
2005-04-05 06:43:00,1.87689,1.87699,1.87663,1.87685,64100000.0
2005-04-05 06:44:00,1.87661,1.87677,1.87655,1.87664,60999999.0
2005-04-05 06:45:00,1.87652,1.87679,1.87646,1.8766,137599998.0
2005-04-05 06:46:00,1.87673,1.87675,1.87646,1.87662,51200000.0
2005-04-05 06:47:00,1.87654,1.87671,1.87652,1.87663,50300000.0
2005-04-05 06:48:00,1.87647,1.87666,1.87646,1.87661,118999998.0
2005-04-05 06:49:00,1.87649,1.87677,1.87649,1.87655,72299998.0
2005-04-05 06:50:00,1.87659,1.87681,1.8765,1.87675,96700002.0
2005-04-05 06:51:00,1.87686,1.87705,1.87661,1.87665,73700002.0
2005-04-05 06:52:00,1.87662,1.877,1.87657,1.877,43300000.0
2005-04-05 06:53:00,1.87681,1.877,1.87678,1.87697,58200000.0
2005-04-05 06:54:00,1.87687,1.87701,1.87665,1.8767,37500000.0
2005-04-05 06:55:00,1.8767,1.87684,1.87657,1.87684,17200000.0
2005-04-05 06:56:00,1.87698,1.87708,1.87679,1.87708,75200000.0
2005-04-05 06:57:00,1.87706,1.87706,1.87661,1.87661,96500002.0
2005-04-05 06:58:00,1.87639,1.87677,1.87635,1.87667,135900000.0
2005-04-05 06:59:00,1.87658,1.87678,1.87625,1.87625,45800000.0
2005-04-05 07:00:00,1.87644,1.8766,1.87636,1.8765,68999998.0
2005-04-05 07:01:00,1.87641,1.87678,1.87641,1.87665,29000000.0
2005-04-05 07:02:00,1.87655,1.87673,1.87635,1.87646,90700000.0
2005-04-05 07:03:00,1.87633,1.87647,1.87617,1.8764,121700001.0
2005-04-05 07:04:00,1.87643,1.87643,1.87618,1.87619,74200000.0
2005-04-05 07:05:00,1.87648,1.87655,1.87631,1.87633,27400000.0
2005-04-05 07:06:00,1.87631,1.8765,1.87622,1.8763,43100001.0
2005-04-05 07:07:00,1.87656,1.87662,1.8764,1.87642,63200000.0
2005-04-05 07:08:00,1.87628,1.87642,1.87628,1.87634,44600000.0
2005-04-05 07:09:00,1.87613,1.87641,1.87598,1.87641,66000000.0
2005-04-05 07:10:00,1.87638,1.87644,1.87613,1.87625,42900000.0
2005-04-05 07:11:00,1.87609,1.87616,1.87585,1.87601,103100001.0
2005-04-05 07:12:00,1.87603,1.87612,1.87581,1.8759,40900000.0
2005-04-05 07:13:00,1.87587,1.87596,1.87576,1.8759,113699999.0
2005-04-05 07:14:00,1.87579,1.87619,1.87579,1.87607,76200000.0
2005-04-05 07:15:00,1.87608,1.87612,1.87588,1.87608,51000000.0
2005-04-05 07:16:00,1.87613,1.87623,1.87596,1.87602,39500000.0
2005-04-05 07:17:00,1.87611,1.87611,1.87587,1.87593,87500000.0
2005-04-05 07:18:00,1.87601,1.87609,1.87587,1.87599,32700000.0
2005-04-05 07:19:00,1.87591,1.87619,1.87586,1.87611,71600000.0
2005-04-05 07:20:00,1.87608,1.87608,1.87587,1.87599,79500000.0
2005-04-05 07:21:00,1.87589,1.87613,1.87577,1.87613,43600000.0
2005-04-05 07:22:00,1.87584,1.87591,1.87565,1.87582,120300000.0
2005-04-05 07:23:00,1.87574,1.87589,1.87553,1.87553,82300000.0
2005-04-05 07:24:00,1.87583,1.87597,1.87568,1.87575,86199998.0
2005-04-05 07:25:00,1.87572,1.87601,1.87567,1.87591,117200001.0
2005-04-05 07:26:00,1.87579,1.87595,1.87574,1.87574,74200000.0
2005-04-05 07:27:00,1.87569,1.87585,1.87559,1.87559,68700001.0
2005-04-05 07:28:00,1.87576,1.8759,1.87564,1.8759,101600001.0
2005-04-05 07:29:00,1.87562,1.87594,1.87562,1.8757,90100002.0
2005-04-05 07:30:00,1.87573,1.87579,1.87516,1.87526,55900000.0
2005-04-05 07:31:00,1.87529,1.8753,1.87492,1.87493,60000000.0
2005-04-05 07:32:00,1.87509,1.87539,1.87507,1.87516,84600000.0
2005-04-05 07:33:00,1.87526,1.87533,1.87506,1.87507,24800000.0
2005-04-05 07:34:00,1.87509,1.87526,1.87499,1.87499,85300002.0
2005-04-05 07:35:00,1.87504,1.87532,1.87503,1.87509,40500000.0
2005-04-05 07:36:00,1.87508,1.87518,1.87498,1.87506,112700001.0
2005-04-05 07:37:00,1.87519,1.87551,1.87518,1.87533,76200000.0
2005-04-05 07:38:00,1.87533,1.87552,1.87521,1.87542,71200000.0
2005-04-05 07:39:00,1.87539,1.87567,1.87532,1.87567,101100001.0
2005-04-05 07:40:00,1.87556,1.87565,1.87529,1.87536,55000000.0
2005-04-05 07:41:00,1.87531,1.87537,1.87518,1.87518,93000001.0
2005-04-05 07:42:00,1.87519,1.87537,1.87512,1.87524,39000000.0
2005-04-05 07:43:00,1.87539,1.87542,1.87521,1.87534,70300000.0
2005-04-05 07:44:00,1.87504,1.87531,1.87504,1.87531,101600000.0
2005-04-05 07:45:00,1.87536,1.8754,1.87516,1.8752,36300000.0
2005-04-05 07:46:00,1.87523,1.87549,1.87523,1.87546,48600000.0
2005-04-05 07:47:00,1.87542,1.87542,1.87528,1.87542,39100000.0
2005-04-05 07:48:00,1.87539,1.87539,1.87521,1.87521,42800000.0
2005-04-05 07:49:00,1.87503,1.87516,1.87492,1.87513,107400000.0
2005-04-05 07:50:00,1.87517,1.87526,1.87501,1.87511,121299999.0
2005-04-05 07:51:00,1.87518,1.87518,1.87491,1.87495,62799999.0
2005-04-05 07:52:00,1.87511,1.87517,1.87485,1.87501,74700001.0
2005-04-05 07:53:00,1.87487,1.87502,1.87481,1.87482,94600000.0
2005-04-05 07:54:00,1.87474,1.87505,1.8746,1.87497,85600000.0
2005-04-05 07:55:00,1.87493,1.87506,1.87464,1.87471,91600000.0
2005-04-05 07:56:00,1.87481,1.87503,1.87476,1.87502,34200000.0
2005-04-05 07:57:00,1.87483,1.87493,1.87474,1.87484,59800000.0
2005-04-05 07:58:00,1.87501,1.87503,1.87487,1.8749,53100000.0
2005-04-05 07:59:00,1.87501,1.8751,1.87477,1.87488,86700001.0
2005-04-05 08:00:00,1.87486,1.87496,1.87466,1.87466,65599998.0
2005-04-05 08:01:00,1.87483,1.87496,1.87456,1.87485,94400001.0
2005-04-05 08:02:00,1.87514,1.87539,1.87505,1.87539,76100002.0
2005-04-05 08:03:00,1.87529,1.87546,1.87522,1.87542,67800000.0
2005-04-05 08:04:00,1.87539,1.87556,1.87527,1.87553,54500000.0
2005-04-05 08:05:00,1.87553,1.87553,1.87529,1.87541,46300001.0
2005-04-05 08:06:00,1.87536,1.87552,1.8752,1.87548,63000000.0
2005-04-05 08:07:00,1.87529,1.87545,1.87505,1.87505,39000000.0
2005-04-05 08:08:00,1.87489,1.87495,1.87461,1.87481,94500001.0
2005-04-05 08:09:00,1.87481,1.87494,1.87418,1.87429,57500000.0
2005-04-05 08:10:00,1.87431,1.87452,1.87407,1.87438,104799998.0
2005-04-05 08:11:00,1.87458,1.87465,1.87436,1.87455,110600000.0
2005-04-05 08:12:00,1.87478,1.87509,1.87459,1.87482,90499998.0
2005-04-05 08:13:00,1.87506,1.87535,1.87502,1.87519,79099998.0
2005-04-05 08:14:00,1.87551,1.87559,1.87536,1.87554,64300000.0
2005-04-05 08:15:00,1.87576,1.87576,1.87524,1.87544,97499999.0
2005-04-05 08:16:00,1.87548,1.87548,1.87504,1.8751,63300000.0
2005-04-05 08:17:00,1.87504,1.87532,1.87493,1.8751,96300001.0
2005-04-05 08:18:00,1.87518,1.87524,1.87478,1.87508,74300001.0
2005-04-05 08:19:00,1.87518,1.87535,1.87492,1.87521,142899998.0
2005-04-05 08:20:00,1.87538,1.87541,1.8751,1.87511,70500000.0
2005-04-05 08:21:00,1.87523,1.8753,1.87508,1.87529,89400000.0
2005-04-05 08:22:00,1.87519,1.87557,1.87518,1.87554,75800000.0
2005-04-05 08:23:00,1.87546,1.87572,1.87541,1.87559,120799998.0
2005-04-05 08:24:00,1.87558,1.87574,1.87536,1.87566,85600001.0
2005-04-05 08:25:00,1.87559,1.87567,1.87541,1.87544,38100000.0
2005-04-05 08:26:00,1.87543,1.87549,1.87527,1.87544,44600000.0
2005-04-05 08:27:00,1.87556,1.87572,1.87531,1.87553,85499999.0
2005-04-05 08:28:00,1.87544,1.87583,1.87544,1.87577,64800000.0
2005-04-05 08:29:00,1.87587,1.87602,1.87555,1.87555,53999999.0
2005-04-05 08:30:00,1.87549,1.87569,1.8754,1.8755,102599998.0
2005-04-05 08:31:00,1.87561,1.87576,1.87521,1.8753,80400000.0
2005-04-05 08:32:00,1.87514,1.87528,1.87484,1.87484,128700000.0
2005-04-05 08:33:00,1.87481,1.87491,1.87472,1.87472,61299999.0
2005-04-05 08:34:00,1.87456,1.87492,1.87456,1.87478,91000001.0
2005-04-05 08:35:00,1.87496,1.875,1.87467,1.8748,61100000.0
2005-04-05 08:36:00,1.87474,1.87502,1.87471,1.87478,83400000.0
2005-04-05 08:37:00,1.8747,1.87519,1.8747,1.87519,48000000.0
2005-04-05 08:38:00,1.87494,1.8752,1.87485,1.87501,53000000.0
2005-04-05 08:39:00,1.87501,1.87506,1.87471,1.87473,73900002.0
2005-04-05 08:40:00,1.8748,1.87497,1.87477,1.87494,68899999.0
2005-04-05 08:41:00,1.87479,1.87503,1.87444,1.8748,94500001.0
2005-04-05 08:42:00,1.87469,1.87469,1.87445,1.87449,69500001.0
2005-04-05 08:43:00,1.87441,1.87474,1.87418,1.87458,56100000.0
2005-04-05 08:44:00,1.87461,1.87468,1.8738,1.87385,122899998.0
2005-04-05 08:45:00,1.87399,1.87405,1.87357,1.87396,94999999.0
2005-04-05 08:46:00,1.87381,1.87433,1.87381,1.87413,72500001.0
2005-04-05 08:47:00,1.87384,1.87399,1.87375,1.87389,58799999.0
2005-04-05 08:48:00,1.87401,1.87408,1.87381,1.87387,83100000.0
2005-04-05 08:49:00,1.87411,1.87422,1.87393,1.87401,68300001.0
2005-04-05 08:50:00,1.87401,1.87412,1.874,1.87406,36800000.0
2005-04-05 08:51:00,1.87393,1.87432,1.87393,1.87408,64900000.0
2005-04-05 08:52:00,1.87394,1.87416,1.87387,1.87397,61900000.0
2005-04-05 08:53:00,1.87422,1.8743,1.87393,1.87402,98700000.0
2005-04-05 08:54:00,1.87392,1.87404,1.87386,1.87396,70800000.0
2005-04-05 08:55:00,1.87389,1.87405,1.8738,1.87403,117300000.0
2005-04-05 08:56:00,1.87394,1.87404,1.87376,1.87378,58800000.0
2005-04-05 08:57:00,1.87379,1.87391,1.87373,1.87389,106000002.0
2005-04-05 08:58:00,1.87369,1.87391,1.87369,1.87379,91000000.0
2005-04-05 08:59:00,1.87383,1.87384,1.8733,1.87341,116599999.0
2005-04-05 09:00:00,1.87383,1.87433,1.87365,1.87389,87999999.0
2005-04-05 09:01:00,1.87384,1.87431,1.87373,1.87407,89400000.0
2005-04-05 09:02:00,1.87401,1.87415,1.87385,1.87387,103999998.0
2005-04-05 09:03:00,1.87374,1.87429,1.87371,1.87414,130199998.0
2005-04-05 09:04:00,1.87404,1.87422,1.8739,1.87392,64900000.0
2005-04-05 09:05:00,1.87399,1.87429,1.87392,1.87414,49300000.0
2005-04-05 09:06:00,1.87417,1.87435,1.87401,1.87428,103000001.0
2005-04-05 09:07:00,1.87443,1.87453,1.87418,1.87428,124600001.0
2005-04-05 09:08:00,1.87424,1.87442,1.87413,1.87413,23700000.0
2005-04-05 09:09:00,1.87433,1.87433,1.87347,1.87352,80300001.0
2005-04-05 09:10:00,1.87373,1.87386,1.87359,1.87386,98499998.0
2005-04-05 09:11:00,1.87396,1.87413,1.87381,1.87409,55599999.0
2005-04-05 09:12:00,1.87431,1.87442,1.87415,1.87425,40900000.0
2005-04-05 09:13:00,1.87427,1.87435,1.87409,1.87419,68599999.0
2005-04-05 09:14:00,1.87404,1.87421,1.8739,1.87417,73400001.0
2005-04-05 09:15:00,1.87418,1.87425,1.87391,1.87405,69300001.0
2005-04-05 09:16:00,1.87415,1.87452,1.87415,1.87444,65500000.0
2005-04-05 09:17:00,1.87436,1.87451,1.87423,1.87431,54500000.0
2005-04-05 09:18:00,1.87429,1.87446,1.8742,1.87426,76699999.0
2005-04-05 09:19:00,1.87443,1.87443,1.87429,1.8743,93799999.0
2005-04-05 09:20:00,1.87461,1.87461,1.87428,1.87439,100500001.0
2005-04-05 09:21:00,1.87441,1.87441,1.87415,1.87429,85999998.0
2005-04-05 09:22:00,1.87409,1.8741,1.87381,1.87404,70250000.0
2005-04-05 09:23:00,1.87421,1.87421,1.87396,1.87415,146999996.0
2005-04-05 09:24:00,1.87436,1.87436,1.87401,1.87405,85800000.0
2005-04-05 09:25:00,1.87404,1.87421,1.87387,1.87393,93600000.0
2005-04-05 09:26:00,1.87403,1.87423,1.87403,1.87417,9900000.0
2005-04-05 09:27:00,1.87426,1.87426,1.87404,1.87411,98000000.0
2005-04-05 09:28:00,1.87418,1.87425,1.87399,1.874,46950000.0
2005-04-05 09:29:00,1.87414,1.87416,1.8739,1.87398,76500001.0
2005-04-05 09:30:00,1.87379,1.87421,1.87379,1.87412,50300000.0
2005-04-05 09:31:00,1.87406,1.87413,1.87377,1.87399,60500000.0
2005-04-05 09:32:00,1.87406,1.87422,1.87403,1.87411,33200000.0
2005-04-05 09:33:00,1.87399,1.87442,1.87387,1.87437,58200000.0
2005-04-05 09:34:00,1.87451,1.87459,1.87422,1.87434,70700000.0
2005-04-05 09:35:00,1.87429,1.87454,1.87424,1.87454,72999999.0
2005-04-05 09:36:00,1.87433,1.87462,1.8743,1.87462,43200000.0
2005-04-05 09:37:00,1.8744,1.87443,1.87421,1.87443,97300000.0
2005-04-05 09:38:00,1.87466,1.87479,1.87447,1.87463,104800000.0
2005-04-05 09:39:00,1.87468,1.87499,1.87466,1.87489,79999999.0
2005-04-05 09:40:00,1.87478,1.8749,1.87461,1.87466,93500000.0
2005-04-05 09:41:00,1.87471,1.87474,1.87386,1.87408,171800002.0
2005-04-05 09:42:00,1.87391,1.87403,1.87379,1.87392,90000000.0
2005-04-05 09:43:00,1.87396,1.87396,1.87327,1.87332,80000000.0
2005-04-05 09:44:00,1.87353,1.87367,1.87335,1.87354,152200001.0
2005-04-05 09:45:00,1.87341,1.87355,1.8733,1.87336,106700001.0
2005-04-05 09:46:00,1.87343,1.87353,1.87321,1.87331,47700000.0
2005-04-05 09:47:00,1.87338,1.87338,1.87316,1.87324,52700000.0
2005-04-05 09:48:00,1.87336,1.8735,1.87323,1.87334,124599997.0
2005-04-05 09:49:00,1.87336,1.87353,1.87326,1.87337,65500001.0
2005-04-05 09:50:00,1.87331,1.87382,1.87328,1.87352,86400001.0
2005-04-05 09:51:00,1.87361,1.87368,1.87345,1.87345,56199999.0
2005-04-05 09:52:00,1.87347,1.87361,1.87333,1.87343,62000000.0
2005-04-05 09:53:00,1.87343,1.87357,1.87339,1.87344,100900001.0
2005-04-05 09:54:00,1.87339,1.87371,1.87336,1.87371,124199998.0
2005-04-05 09:55:00,1.87356,1.87356,1.87315,1.87344,22700000.0
2005-04-05 09:56:00,1.87356,1.87356,1.87282,1.87298,62400000.0
2005-04-05 09:57:00,1.87289,1.87302,1.87283,1.87299,39100000.0
2005-04-05 09:58:00,1.87306,1.87307,1.87276,1.87292,57500000.0
2005-04-05 09:59:00,1.87298,1.8733,1.87298,1.87319,65400000.0
2005-04-05 10:00:00,1.87348,1.87348,1.87262,1.87271,56900000.0
2005-04-05 10:01:00,1.87273,1.87283,1.87252,1.87276,68300000.0
2005-04-05 10:02:00,1.8729,1.87299,1.87269,1.87296,67299998.0
2005-04-05 10:03:00,1.87289,1.87333,1.87283,1.87322,77400001.0
2005-04-05 10:04:00,1.87343,1.87354,1.87323,1.87332,79399999.0
2005-04-05 10:05:00,1.87334,1.87361,1.87321,1.87346,101499997.0
2005-04-05 10:06:00,1.87346,1.87389,1.87345,1.87368,86399999.0
2005-04-05 10:07:00,1.87376,1.87393,1.87365,1.8737,78400000.0
2005-04-05 10:08:00,1.87374,1.87402,1.87372,1.87388,53800000.0
2005-04-05 10:09:00,1.87372,1.874,1.8737,1.87396,55299999.0
2005-04-05 10:10:00,1.87391,1.87481,1.87389,1.87476,85899999.0
2005-04-05 10:11:00,1.87469,1.875,1.87458,1.87484,92100001.0
2005-04-05 10:12:00,1.87481,1.87526,1.87478,1.87514,83499998.0
2005-04-05 10:13:00,1.87503,1.8751,1.8747,1.87476,117399999.0
2005-04-05 10:14:00,1.87468,1.87479,1.87423,1.87428,41300000.0
2005-04-05 10:15:00,1.87438,1.87442,1.87428,1.87441,91400000.0
2005-04-05 10:16:00,1.87441,1.87454,1.8742,1.8742,78399999.0
2005-04-05 10:17:00,1.8741,1.87435,1.8741,1.87428,28300000.0
2005-04-05 10:18:00,1.87421,1.87446,1.87421,1.87437,98800000.0
2005-04-05 10:19:00,1.87427,1.87451,1.87424,1.8745,107800001.0
2005-04-05 10:20:00,1.87453,1.87465,1.8742,1.87424,52300000.0
2005-04-05 10:21:00,1.87438,1.87449,1.87409,1.87409,83500000.0
2005-04-05 10:22:00,1.87409,1.87426,1.87402,1.87417,88500001.0
2005-04-05 10:23:00,1.87404,1.87441,1.87404,1.87434,104499999.0
2005-04-05 10:24:00,1.87434,1.87442,1.87421,1.87434,47900000.0
2005-04-05 10:25:00,1.87427,1.87451,1.87421,1.87451,84300000.0
2005-04-05 10:26:00,1.87436,1.87448,1.87429,1.87444,51200001.0
2005-04-05 10:27:00,1.87454,1.87474,1.87438,1.87443,100800002.0
2005-04-05 10:28:00,1.87449,1.87471,1.87439,1.87461,52600000.0
2005-04-05 10:29:00,1.87446,1.87468,1.87433,1.87441,50300000.0
2005-04-05 10:30:00,1.87459,1.87481,1.87453,1.87481,49400000.0
2005-04-05 10:31:00,1.87516,1.87526,1.87494,1.87505,108799998.0
2005-04-05 10:32:00,1.87513,1.87523,1.87508,1.87523,68000000.0
2005-04-05 10:33:00,1.87546,1.87549,1.87504,1.87522,155499998.0
2005-04-05 10:34:00,1.87517,1.87598,1.87514,1.87594,114400000.0
2005-04-05 10:35:00,1.87593,1.87624,1.87593,1.87624,81899999.0
2005-04-05 10:36:00,1.87646,1.8765,1.87558,1.87558,46599999.0
2005-04-05 10:37:00,1.87571,1.87574,1.87536,1.87558,62000000.0
2005-04-05 10:38:00,1.87554,1.87569,1.87542,1.87567,42000000.0
2005-04-05 10:39:00,1.87578,1.87586,1.87542,1.87543,31500000.0
2005-04-05 10:40:00,1.87541,1.87572,1.87521,1.87572,53600000.0
2005-04-05 10:41:00,1.87561,1.87586,1.8756,1.87566,68000001.0
2005-04-05 10:42:00,1.87569,1.87584,1.87563,1.87578,107500000.0
2005-04-05 10:43:00,1.87561,1.87575,1.87546,1.87563,137400000.0
2005-04-05 10:44:00,1.87551,1.87555,1.87534,1.87534,85699998.0
2005-04-05 10:45:00,1.87538,1.87546,1.87527,1.87537,73600000.0
2005-04-05 10:46:00,1.87546,1.87546,1.87514,1.87529,81700000.0
2005-04-05 10:47:00,1.87509,1.87527,1.87501,1.87519,86500000.0
2005-04-05 10:48:00,1.87508,1.87527,1.875,1.87504,99600000.0
2005-04-05 10:49:00,1.87474,1.87484,1.87459,1.87468,59600001.0
2005-04-05 10:50:00,1.87446,1.8745,1.87429,1.87431,76700001.0
2005-04-05 10:51:00,1.87441,1.87441,1.87418,1.87431,51500000.0
2005-04-05 10:52:00,1.87455,1.87455,1.87424,1.87433,100949998.0
2005-04-05 10:53:00,1.8742,1.8742,1.87391,1.87391,45400000.0
2005-04-05 10:54:00,1.87404,1.87419,1.87379,1.87419,130899999.0
2005-04-05 10:55:00,1.87404,1.87411,1.87381,1.87393,103400003.0
2005-04-05 10:56:00,1.87391,1.87419,1.87387,1.87413,121100000.0
2005-04-05 10:57:00,1.87406,1.87421,1.87397,1.87407,61199999.0
2005-04-05 10:58:00,1.87399,1.87414,1.87379,1.8738,112099999.0
2005-04-05 10:59:00,1.87388,1.8739,1.87351,1.87354,93000000.0
2005-04-05 11:00:00,1.87373,1.87386,1.87348,1.87375,86900003.0
2005-04-05 11:01:00,1.87388,1.87406,1.8738,1.87391,60700000.0
2005-04-05 11:02:00,1.87403,1.87411,1.8739,1.87393,109400003.0
2005-04-05 11:03:00,1.87391,1.87406,1.87375,1.87389,34700000.0
2005-04-05 11:04:00,1.87395,1.87406,1.87378,1.87379,112000000.0
2005-04-05 11:05:00,1.87379,1.87406,1.87372,1.87386,107200001.0
2005-04-05 11:06:00,1.87396,1.87399,1.87376,1.87378,36599999.0
2005-04-05 11:07:00,1.87381,1.87406,1.87381,1.87401,98599999.0
2005-04-05 11:08:00,1.87386,1.87439,1.87374,1.87434,98999999.0
2005-04-05 11:09:00,1.87416,1.87434,1.87399,1.87424,56100000.0
2005-04-05 11:10:00,1.87401,1.87431,1.87397,1.87431,51900000.0
2005-04-05 11:11:00,1.87426,1.87435,1.87414,1.8743,44600000.0
2005-04-05 11:12:00,1.87439,1.87448,1.87431,1.87435,33200000.0
2005-04-05 11:13:00,1.87451,1.87458,1.87433,1.8745,67900002.0
2005-04-05 11:14:00,1.87432,1.87465,1.87432,1.87451,92000000.0
2005-04-05 11:15:00,1.87456,1.87459,1.87429,1.87429,96699998.0
2005-04-05 11:16:00,1.87418,1.87431,1.87414,1.87425,52599999.0
2005-04-05 11:17:00,1.8743,1.8744,1.87413,1.87413,45899999.0
2005-04-05 11:18:00,1.87414,1.87432,1.87411,1.87428,38400000.0
2005-04-05 11:19:00,1.87428,1.87429,1.87388,1.8741,116400001.0
2005-04-05 11:20:00,1.87409,1.87424,1.87406,1.87424,50600000.0
2005-04-05 11:21:00,1.87406,1.87437,1.87397,1.87414,105900002.0
2005-04-05 11:22:00,1.87426,1.87438,1.87397,1.87431,61700000.0
2005-04-05 11:23:00,1.8742,1.87435,1.87403,1.87413,39800000.0
2005-04-05 11:24:00,1.87407,1.87434,1.87395,1.87427,41900001.0
2005-04-05 11:25:00,1.87416,1.87437,1.87396,1.87403,64600000.0
2005-04-05 11:26:00,1.87426,1.87427,1.87403,1.8741,91800001.0
2005-04-05 11:27:00,1.87416,1.87433,1.87409,1.87411,60899999.0
2005-04-05 11:28:00,1.87416,1.87439,1.87407,1.87429,80500001.0
2005-04-05 11:29:00,1.87414,1.87455,1.87414,1.87441,67499999.0
2005-04-05 11:30:00,1.87448,1.87466,1.87433,1.87442,164100001.0
2005-04-05 11:31:00,1.87436,1.87453,1.87424,1.87435,72700000.0
2005-04-05 11:32:00,1.87428,1.87431,1.87413,1.87424,66600000.0
2005-04-05 11:33:00,1.87431,1.87435,1.874,1.87423,64700000.0
2005-04-05 11:34:00,1.87433,1.87433,1.874,1.87413,75700002.0
2005-04-05 11:35:00,1.87406,1.87406,1.87376,1.87399,90899997.0
2005-04-05 11:36:00,1.87389,1.87396,1.87375,1.8739,49400000.0
2005-04-05 11:37:00,1.87377,1.87392,1.87367,1.8738,41200000.0
2005-04-05 11:38:00,1.87359,1.87389,1.87353,1.87382,85400000.0
2005-04-05 11:39:00,1.87383,1.87394,1.87372,1.87392,112299998.0
2005-04-05 11:40:00,1.87376,1.8743,1.87376,1.87427,126000001.0
2005-04-05 11:41:00,1.87429,1.87439,1.87424,1.87439,40900001.0
2005-04-05 11:42:00,1.87443,1.87456,1.87431,1.87452,103000001.0
2005-04-05 11:43:00,1.87449,1.87462,1.87442,1.87454,92899998.0
2005-04-05 11:44:00,1.87462,1.87494,1.87452,1.87494,26200000.0
2005-04-05 11:45:00,1.87496,1.87499,1.87481,1.87489,65600001.0
2005-04-05 11:46:00,1.87513,1.87529,1.87501,1.87508,76400000.0
2005-04-05 11:47:00,1.87494,1.87542,1.87482,1.87526,142800000.0
2005-04-05 11:48:00,1.87519,1.87526,1.87497,1.87497,86600001.0
2005-04-05 11:49:00,1.87471,1.87498,1.87451,1.87476,114500002.0
2005-04-05 11:50:00,1.87496,1.87563,1.87488,1.87563,89700000.0
2005-04-05 11:51:00,1.8757,1.87585,1.87551,1.87564,93200000.0
2005-04-05 11:52:00,1.87561,1.87564,1.87532,1.87545,63100000.0
2005-04-05 11:53:00,1.87539,1.87549,1.87528,1.87539,66000000.0
2005-04-05 11:54:00,1.87536,1.87536,1.87492,1.87519,70600000.0
2005-04-05 11:55:00,1.87529,1.87541,1.87502,1.87512,98500001.0
2005-04-05 11:56:00,1.87521,1.87543,1.87511,1.87521,73199999.0
2005-04-05 11:57:00,1.87543,1.87543,1.87517,1.87531,195600004.0
2005-04-05 11:58:00,1.87533,1.8754,1.87481,1.87483,59899999.0
2005-04-05 11:59:00,1.87482,1.87508,1.87476,1.87486,75799999.0
2005-04-05 12:00:00,1.87463,1.87512,1.87445,1.87496,112800001.0
2005-04-05 12:01:00,1.87509,1.87521,1.87492,1.87497,66600000.0
2005-04-05 12:02:00,1.87496,1.87529,1.87496,1.87519,63800001.0
2005-04-05 12:03:00,1.87515,1.87532,1.87508,1.87523,86200000.0
2005-04-05 12:04:00,1.87519,1.87525,1.87491,1.87499,95099999.0
2005-04-05 12:05:00,1.87506,1.87521,1.87489,1.8751,105500000.0
2005-04-05 12:06:00,1.87505,1.87508,1.87442,1.87451,117100000.0
2005-04-05 12:07:00,1.87456,1.87456,1.87402,1.87408,46900000.0
2005-04-05 12:08:00,1.87395,1.87405,1.8738,1.87393,139800001.0
2005-04-05 12:09:00,1.87384,1.87403,1.8737,1.87396,37300000.0
2005-04-05 12:10:00,1.87394,1.87408,1.8738,1.87404,36500000.0
2005-04-05 12:11:00,1.87398,1.87418,1.8739,1.87392,65300000.0
2005-04-05 12:12:00,1.87406,1.8742,1.87391,1.87414,106600002.0
2005-04-05 12:13:00,1.87412,1.87438,1.87406,1.87425,45900000.0
2005-04-05 12:14:00,1.8742,1.87426,1.87395,1.874,55200001.0
2005-04-05 12:15:00,1.87399,1.87428,1.87385,1.87407,91100002.0
2005-04-05 12:16:00,1.87409,1.87424,1.874,1.87405,75900000.0
2005-04-05 12:17:00,1.87409,1.87438,1.87401,1.87422,54300000.0
2005-04-05 12:18:00,1.8742,1.87439,1.8742,1.8742,74999998.0
2005-04-05 12:19:00,1.87448,1.8745,1.87403,1.87431,83499998.0
2005-04-05 12:20:00,1.87446,1.87465,1.87436,1.87465,89500002.0
2005-04-05 12:21:00,1.87456,1.87474,1.8744,1.87448,61600000.0
2005-04-05 12:22:00,1.87456,1.87457,1.87402,1.8743,49700001.0
2005-04-05 12:23:00,1.87456,1.8746,1.87424,1.87428,104400000.0
2005-04-05 12:24:00,1.87438,1.87438,1.87395,1.87395,44100000.0
2005-04-05 12:25:00,1.87404,1.87431,1.87402,1.87422,44000000.0
2005-04-05 12:26:00,1.87441,1.87451,1.87424,1.87438,61500002.0
2005-04-05 12:27:00,1.87439,1.87457,1.8743,1.87443,82700001.0
2005-04-05 12:28:00,1.87469,1.87469,1.87432,1.87438,106400000.0
2005-04-05 12:29:00,1.87448,1.87453,1.87416,1.87439,102200002.0
2005-04-05 12:30:00,1.87422,1.87458,1.87422,1.87453,69200000.0
2005-04-05 12:31:00,1.87447,1.87463,1.87432,1.87463,105599998.0
2005-04-05 12:32:00,1.87435,1.87454,1.87435,1.87446,45600000.0
2005-04-05 12:33:00,1.87463,1.87463,1.87428,1.87455,110800001.0
2005-04-05 12:34:00,1.87458,1.87463,1.87431,1.87431,44200001.0
2005-04-05 12:35:00,1.8743,1.87436,1.87411,1.87426,42600000.0
2005-04-05 12:36:00,1.87426,1.87427,1.87398,1.87408,74699999.0
2005-04-05 12:37:00,1.87401,1.87427,1.87393,1.87413,92999999.0
2005-04-05 12:38:00,1.8741,1.87416,1.87391,1.87393,60000002.0
2005-04-05 12:39:00,1.87416,1.87425,1.87402,1.87406,57999999.0
2005-04-05 12:40:00,1.87418,1.87419,1.8739,1.87412,40900000.0
2005-04-05 12:41:00,1.87408,1.87421,1.8739,1.87402,121700001.0
2005-04-05 12:42:00,1.87397,1.87419,1.87396,1.87407,93099999.0
2005-04-05 12:43:00,1.87401,1.87436,1.87397,1.87432,79500001.0
2005-04-05 12:44:00,1.87428,1.87434,1.87399,1.87409,100199998.0
2005-04-05 12:45:00,1.87394,1.87408,1.87382,1.874,77099999.0
2005-04-05 12:46:00,1.87393,1.87393,1.87351,1.87351,26300000.0
2005-04-05 12:47:00,1.87334,1.8736,1.87322,1.87342,96700000.0
2005-04-05 12:48:00,1.87326,1.87347,1.87315,1.87341,62000001.0
2005-04-05 12:49:00,1.87352,1.87361,1.87329,1.87361,139500002.0
2005-04-05 12:50:00,1.87344,1.87354,1.87331,1.87348,100499998.0
2005-04-05 12:51:00,1.8734,1.87369,1.8734,1.87368,88500002.0
2005-04-05 12:52:00,1.87371,1.87386,1.87358,1.87374,114800001.0
2005-04-05 12:53:00,1.87388,1.87406,1.87366,1.87388,76399999.0
2005-04-05 12:54:00,1.87399,1.8741,1.87367,1.8738,65999999.0
2005-04-05 12:55:00,1.8738,1.87389,1.8735,1.8736,86499998.0
2005-04-05 12:56:00,1.87378,1.87384,1.87318,1.87324,67300001.0
2005-04-05 12:57:00,1.87336,1.87354,1.87332,1.87338,33900000.0
2005-04-05 12:58:00,1.87356,1.87358,1.87338,1.8735,28300000.0
2005-04-05 12:59:00,1.87314,1.87372,1.87314,1.87349,55700000.0
2005-04-05 13:00:00,1.87354,1.87379,1.87346,1.87355,70000000.0
2005-04-05 13:01:00,1.87345,1.87356,1.8734,1.87355,71599999.0
2005-04-05 13:02:00,1.87352,1.87371,1.87347,1.87356,67199998.0
2005-04-05 13:03:00,1.87356,1.87366,1.87341,1.87353,62100000.0
2005-04-05 13:04:00,1.87368,1.87371,1.87349,1.87356,29300000.0
2005-04-05 13:05:00,1.87358,1.8736,1.87344,1.87353,59900001.0
2005-04-05 13:06:00,1.87347,1.87371,1.87337,1.87362,60599999.0
2005-04-05 13:07:00,1.87359,1.87381,1.87352,1.87359,75500000.0
2005-04-05 13:08:00,1.87368,1.87376,1.87341,1.8736,47700000.0
2005-04-05 13:09:00,1.87351,1.87357,1.87335,1.87349,68599999.0
2005-04-05 13:10:00,1.8736,1.8737,1.87337,1.87359,94900002.0
2005-04-05 13:11:00,1.87371,1.87381,1.87342,1.87353,67200000.0
2005-04-05 13:12:00,1.87351,1.87352,1.87328,1.87347,51400000.0
2005-04-05 13:13:00,1.87333,1.87361,1.87331,1.87347,44300000.0
2005-04-05 13:14:00,1.87368,1.87371,1.87339,1.87356,87099999.0
2005-04-05 13:15:00,1.87373,1.87373,1.87342,1.87352,105599998.0
2005-04-05 13:16:00,1.87339,1.87357,1.87328,1.87357,55100000.0
2005-04-05 13:17:00,1.87336,1.87342,1.87321,1.87333,71399999.0
2005-04-05 13:18:00,1.87326,1.87377,1.87323,1.87344,48000000.0
2005-04-05 13:19:00,1.87354,1.87361,1.87337,1.87358,56500000.0
2005-04-05 13:20:00,1.87373,1.87386,1.87325,1.87325,26100000.0
2005-04-05 13:21:00,1.87346,1.87381,1.87332,1.87373,113700001.0
2005-04-05 13:22:00,1.87381,1.87385,1.87341,1.87355,86699999.0
2005-04-05 13:23:00,1.87355,1.87372,1.87339,1.87367,121000001.0
2005-04-05 13:24:00,1.87373,1.87374,1.87314,1.87314,25299999.0
2005-04-05 13:25:00,1.87328,1.87329,1.87306,1.87329,71400001.0
2005-04-05 13:26:00,1.87314,1.87335,1.87306,1.87306,32700000.0
2005-04-05 13:27:00,1.87311,1.87317,1.87304,1.8731,68899999.0
2005-04-05 13:28:00,1.87316,1.87327,1.8731,1.87316,57500001.0
2005-04-05 13:29:00,1.87314,1.87333,1.873,1.87316,114000000.0
2005-04-05 13:30:00,1.8732,1.87336,1.87306,1.87306,75700000.0
2005-04-05 13:31:00,1.87304,1.87325,1.87289,1.87312,56999999.0
2005-04-05 13:32:00,1.87291,1.87327,1.87291,1.87324,68900000.0
2005-04-05 13:33:00,1.87316,1.87332,1.87306,1.87326,116900001.0
2005-04-05 13:34:00,1.87327,1.87367,1.87327,1.87338,109899999.0
2005-04-05 13:35:00,1.87348,1.8735,1.87305,1.87309,68699999.0
2005-04-05 13:36:00,1.87313,1.87315,1.87287,1.87301,87899997.0
2005-04-05 13:37:00,1.87306,1.87309,1.87218,1.87218,68100001.0
2005-04-05 13:38:00,1.87192,1.87215,1.8718,1.87189,82599997.0
2005-04-05 13:39:00,1.87179,1.87199,1.8717,1.8719,57800000.0
2005-04-05 13:40:00,1.87184,1.87221,1.87177,1.87207,80100000.0
2005-04-05 13:41:00,1.87196,1.87223,1.87187,1.87214,80300001.0
2005-04-05 13:42:00,1.87213,1.87239,1.87193,1.87215,35500000.0
2005-04-05 13:43:00,1.87238,1.87243,1.87216,1.87225,121699999.0
2005-04-05 13:44:00,1.87233,1.87284,1.87228,1.87275,131199998.0
2005-04-05 13:45:00,1.87254,1.87272,1.87235,1.87241,52800000.0
2005-04-05 13:46:00,1.87206,1.87236,1.872,1.87208,49100000.0
2005-04-05 13:47:00,1.87211,1.87219,1.8717,1.87184,44700000.0
2005-04-05 13:48:00,1.87206,1.87227,1.87196,1.87214,105699999.0
2005-04-05 13:49:00,1.87216,1.87241,1.87207,1.87233,108799999.0
2005-04-05 13:50:00,1.87248,1.87248,1.87191,1.87241,167899999.0
2005-04-05 13:51:00,1.87239,1.87259,1.87232,1.87241,73200000.0
2005-04-05 13:52:00,1.87239,1.87268,1.87237,1.87252,85799999.0
2005-04-05 13:53:00,1.87236,1.87268,1.87236,1.87251,54200000.0
2005-04-05 13:54:00,1.8725,1.87268,1.87237,1.87238,52500000.0
2005-04-05 13:55:00,1.87239,1.87257,1.87231,1.87238,44700000.0
2005-04-05 13:56:00,1.87233,1.87244,1.87205,1.8721,87500000.0
2005-04-05 13:57:00,1.87218,1.87227,1.872,1.872,37700000.0
2005-04-05 13:58:00,1.87184,1.87212,1.87181,1.87188,100500000.0
2005-04-05 13:59:00,1.872,1.8721,1.87189,1.87191,61600000.0
2005-04-05 14:00:00,1.87194,1.8722,1.87192,1.87197,108199997.0
2005-04-05 14:01:00,1.87208,1.87212,1.87197,1.87201,76799999.0
2005-04-05 14:02:00,1.87203,1.87212,1.87187,1.87203,105800003.0
2005-04-05 14:03:00,1.87225,1.87225,1.87198,1.87202,64800000.0
2005-04-05 14:04:00,1.87203,1.87217,1.87196,1.87208,61200000.0
2005-04-05 14:05:00,1.87208,1.87215,1.87178,1.87189,68200000.0
2005-04-05 14:06:00,1.87166,1.87196,1.87157,1.87175,79499998.0
2005-04-05 14:07:00,1.87171,1.87175,1.87154,1.8716,67600000.0
2005-04-05 14:08:00,1.87176,1.87214,1.87165,1.87208,107600000.0
2005-04-05 14:09:00,1.87208,1.87209,1.87176,1.87191,50200000.0
2005-04-05 14:10:00,1.87203,1.87217,1.87171,1.87189,57400000.0
2005-04-05 14:11:00,1.87188,1.872,1.87188,1.8719,56100002.0
2005-04-05 14:12:00,1.87203,1.87215,1.87187,1.87203,96799999.0
2005-04-05 14:13:00,1.87204,1.87225,1.87191,1.87209,64500000.0
2005-04-05 14:14:00,1.87194,1.87234,1.87194,1.87215,106400000.0
2005-04-05 14:15:00,1.87206,1.87228,1.87203,1.87228,118600001.0
2005-04-05 14:16:00,1.87219,1.8729,1.87214,1.8727,49950001.0
2005-04-05 14:17:00,1.87244,1.87288,1.87241,1.87241,51400001.0
2005-04-05 14:18:00,1.87231,1.87291,1.87231,1.87263,29000000.0
2005-04-05 14:19:00,1.87258,1.87259,1.87223,1.87235,99499998.0
2005-04-05 14:20:00,1.87245,1.87273,1.87235,1.87245,72299999.0
2005-04-05 14:21:00,1.87228,1.87258,1.87228,1.87256,99599999.0
2005-04-05 14:22:00,1.87242,1.87273,1.87242,1.87244,110999999.0
2005-04-05 14:23:00,1.87244,1.87274,1.87242,1.8725,55000000.0
2005-04-05 14:24:00,1.87241,1.87281,1.87241,1.87266,20100000.0
2005-04-05 14:25:00,1.87264,1.87303,1.87261,1.87294,67500000.0
2005-04-05 14:26:00,1.87329,1.87363,1.87318,1.8736,73500000.0
2005-04-05 14:27:00,1.87361,1.87403,1.87358,1.87397,48600000.0
2005-04-05 14:28:00,1.87389,1.87455,1.87389,1.8745,116099999.0
2005-04-05 14:29:00,1.87425,1.87482,1.87406,1.87478,57200001.0
2005-04-05 14:30:00,1.87464,1.87484,1.87449,1.87463,42800000.0
2005-04-05 14:31:00,1.87443,1.8745,1.87414,1.87449,111100000.0
2005-04-05 14:32:00,1.87443,1.87445,1.87405,1.87418,90700001.0
2005-04-05 14:33:00,1.87411,1.87427,1.87385,1.87401,104899998.0
2005-04-05 14:34:00,1.8741,1.87428,1.87401,1.87428,43500000.0
2005-04-05 14:35:00,1.87426,1.87464,1.87421,1.87457,77400001.0
2005-04-05 14:36:00,1.87449,1.87506,1.87432,1.87486,31100000.0
2005-04-05 14:37:00,1.87477,1.87576,1.87474,1.87571,85000001.0
2005-04-05 14:38:00,1.87564,1.87604,1.87549,1.87587,98400000.0
2005-04-05 14:39:00,1.87618,1.87639,1.876,1.87618,54100000.0
2005-04-05 14:40:00,1.87623,1.87635,1.87596,1.87601,29200000.0
2005-04-05 14:41:00,1.87593,1.87603,1.87567,1.87573,83599999.0
2005-04-05 14:42:00,1.87574,1.87589,1.87558,1.87576,64599999.0
2005-04-05 14:43:00,1.87588,1.87595,1.8756,1.87577,55000000.0
2005-04-05 14:44:00,1.87576,1.87618,1.8757,1.87615,67100000.0
2005-04-05 14:45:00,1.87585,1.87596,1.8756,1.8756,34100000.0
2005-04-05 14:46:00,1.87553,1.87564,1.87538,1.87555,63000002.0
2005-04-05 14:47:00,1.87551,1.87576,1.87547,1.87547,83400001.0
2005-04-05 14:48:00,1.87544,1.87558,1.87525,1.87525,75099999.0
2005-04-05 14:49:00,1.87529,1.87539,1.87522,1.87539,71500000.0
2005-04-05 14:50:00,1.87536,1.87556,1.87527,1.87532,25700000.0
2005-04-05 14:51:00,1.87519,1.87544,1.87514,1.87531,72300000.0
2005-04-05 14:52:00,1.87526,1.87589,1.87526,1.87585,35400000.0
2005-04-05 14:53:00,1.87606,1.8762,1.87587,1.87618,161700002.0
2005-04-05 14:54:00,1.87621,1.87644,1.87606,1.87616,41899999.0
2005-04-05 14:55:00,1.87603,1.8761,1.87564,1.87585,60000000.0
2005-04-05 14:56:00,1.87594,1.8764,1.87583,1.87636,48000000.0
2005-04-05 14:57:00,1.87636,1.87735,1.87634,1.87727,68200001.0
2005-04-05 14:58:00,1.87729,1.87777,1.87722,1.87761,119900002.0
2005-04-05 14:59:00,1.87741,1.87751,1.87711,1.87711,25900000.0
2005-04-05 15:00:00,1.87719,1.87749,1.87716,1.87749,92400002.0
2005-04-05 15:01:00,1.87761,1.87795,1.87737,1.87749,74399998.0
2005-04-05 15:02:00,1.8775,1.87769,1.87734,1.87762,76500000.0
2005-04-05 15:03:00,1.87771,1.87779,1.87717,1.87728,113400001.0
2005-04-05 15:04:00,1.87741,1.87741,1.8768,1.87693,43100000.0
2005-04-05 15:05:00,1.87679,1.87705,1.87669,1.87693,87400000.0
2005-04-05 15:06:00,1.87677,1.87684,1.8767,1.87675,73800000.0
2005-04-05 15:07:00,1.87683,1.87691,1.87657,1.87668,36700000.0
2005-04-05 15:08:00,1.87674,1.87701,1.87661,1.87694,46000000.0
2005-04-05 15:09:00,1.87721,1.87731,1.87693,1.8772,115299999.0
2005-04-05 15:10:00,1.87739,1.8776,1.87705,1.87723,134599998.0
2005-04-05 15:11:00,1.87737,1.87763,1.87718,1.87752,92899998.0
2005-04-05 15:12:00,1.87778,1.87778,1.8774,1.8775,41800000.0
2005-04-05 15:13:00,1.87766,1.87768,1.87674,1.87686,85099999.0
2005-04-05 15:14:00,1.87688,1.87701,1.87648,1.87668,69999998.0
2005-04-05 15:15:00,1.87677,1.87692,1.87669,1.87688,69100000.0
2005-04-05 15:16:00,1.87666,1.87694,1.87653,1.87687,70899999.0
2005-04-05 15:17:00,1.87659,1.87678,1.87655,1.8766,57900000.0
2005-04-05 15:18:00,1.87654,1.87711,1.87637,1.87708,58599999.0
2005-04-05 15:19:00,1.87679,1.87729,1.87676,1.87711,72800001.0
2005-04-05 15:20:00,1.87725,1.87742,1.87711,1.87725,107700001.0
2005-04-05 15:21:00,1.87716,1.87726,1.87688,1.87696,117100000.0
2005-04-05 15:22:00,1.87691,1.87719,1.87684,1.87706,71900000.0
2005-04-05 15:23:00,1.87699,1.87714,1.87678,1.87706,54500000.0
2005-04-05 15:24:00,1.87706,1.87785,1.87694,1.87781,81099997.0
2005-04-05 15:25:00,1.87781,1.87787,1.87747,1.87783,82200001.0
2005-04-05 15:26:00,1.87798,1.87811,1.87783,1.87788,137700000.0
2005-04-05 15:27:00,1.87778,1.87778,1.87743,1.87752,38400000.0
2005-04-05 15:28:00,1.87769,1.8778,1.87734,1.87759,117199997.0
2005-04-05 15:29:00,1.87768,1.87774,1.87736,1.87759,57450001.0
2005-04-05 15:30:00,1.87791,1.87842,1.87791,1.87827,31000000.0
2005-04-05 15:31:00,1.87884,1.87906,1.87863,1.87892,90200000.0
2005-04-05 15:32:00,1.87873,1.87911,1.87859,1.87883,148600004.0
2005-04-05 15:33:00,1.87883,1.87948,1.87883,1.87944,79999999.0
2005-04-05 15:34:00,1.87933,1.87949,1.87917,1.87924,42600000.0
2005-04-05 15:35:00,1.87923,1.87938,1.87905,1.87935,91499998.0
2005-04-05 15:36:00,1.87932,1.87988,1.87932,1.87988,79699999.0
2005-04-05 15:37:00,1.8799,1.87991,1.87954,1.8796,75099997.0
2005-04-05 15:38:00,1.87971,1.87988,1.87956,1.87971,58900000.0
2005-04-05 15:39:00,1.87984,1.87985,1.87955,1.87955,35000000.0
2005-04-05 15:40:00,1.87949,1.87972,1.87941,1.87953,88900001.0
2005-04-05 15:41:00,1.87953,1.87961,1.87925,1.87928,81399998.0
2005-04-05 15:42:00,1.87928,1.87931,1.87871,1.8791,108500000.0
2005-04-05 15:43:00,1.87899,1.87916,1.87885,1.87894,94900000.0
2005-04-05 15:44:00,1.87913,1.87913,1.87872,1.87884,90599999.0
2005-04-05 15:45:00,1.87898,1.87914,1.87888,1.87906,60900000.0
2005-04-05 15:46:00,1.87916,1.87921,1.87897,1.87903,92299997.0
2005-04-05 15:47:00,1.87899,1.87912,1.87887,1.87887,50400000.0
2005-04-05 15:48:00,1.87866,1.87885,1.87832,1.87841,183099998.0
2005-04-05 15:49:00,1.87838,1.87846,1.87824,1.87838,97599999.0
2005-04-05 15:50:00,1.8784,1.87849,1.87827,1.87838,42200000.0
2005-04-05 15:51:00,1.87821,1.87838,1.87805,1.87817,157800003.0
2005-04-05 15:52:00,1.87816,1.87828,1.87804,1.87814,75700001.0
2005-04-05 15:53:00,1.87801,1.87834,1.87793,1.87829,67299998.0
2005-04-05 15:54:00,1.87828,1.87835,1.87809,1.87809,72999998.0
2005-04-05 15:55:00,1.87826,1.87829,1.87787,1.8779,65500000.0
2005-04-05 15:56:00,1.87781,1.87788,1.87765,1.87772,27670000.0
2005-04-05 15:57:00,1.87751,1.87779,1.87747,1.87752,79400000.0
2005-04-05 15:58:00,1.87764,1.87778,1.8775,1.87756,134699997.0
2005-04-05 15:59:00,1.87776,1.8778,1.87746,1.87754,127399999.0
2005-04-05 16:00:00,1.87738,1.87751,1.87704,1.87739,69000000.0
2005-04-05 16:01:00,1.87758,1.87762,1.87729,1.87758,119600002.0
2005-04-05 16:02:00,1.87754,1.87789,1.87747,1.87778,44400000.0
2005-04-05 16:03:00,1.87756,1.87768,1.87742,1.87754,40800000.0
2005-04-05 16:04:00,1.87753,1.87784,1.87745,1.87784,65500000.0
2005-04-05 16:05:00,1.87776,1.87785,1.87752,1.87766,59700000.0
2005-04-05 16:06:00,1.87776,1.87783,1.8771,1.87713,81600000.0
2005-04-05 16:07:00,1.87724,1.87724,1.87661,1.87661,58800000.0
2005-04-05 16:08:00,1.87671,1.87672,1.87635,1.87649,92800000.0
2005-04-05 16:09:00,1.87663,1.87679,1.87655,1.87665,80600000.0
2005-04-05 16:10:00,1.87675,1.87685,1.8766,1.87672,55199999.0
2005-04-05 16:11:00,1.87671,1.87691,1.87667,1.87689,40400000.0
2005-04-05 16:12:00,1.87678,1.87681,1.87643,1.8765,133800003.0
2005-04-05 16:13:00,1.87651,1.87675,1.87645,1.87671,100600000.0
2005-04-05 16:14:00,1.87638,1.87643,1.87607,1.8761,52400000.0
2005-04-05 16:15:00,1.87587,1.87611,1.87577,1.87601,91700001.0
2005-04-05 16:16:00,1.87595,1.87616,1.87592,1.87592,93599998.0
2005-04-05 16:17:00,1.87616,1.87616,1.87596,1.87608,77599999.0
2005-04-05 16:18:00,1.87601,1.87642,1.87598,1.87608,123200001.0
2005-04-05 16:19:00,1.87603,1.87616,1.87593,1.87603,66300000.0
2005-04-05 16:20:00,1.87618,1.87637,1.87604,1.87631,86200000.0
2005-04-05 16:21:00,1.87633,1.87676,1.87622,1.87663,26400000.0
2005-04-05 16:22:00,1.87659,1.87725,1.87652,1.87725,98200000.0
2005-04-05 16:23:00,1.87726,1.87743,1.87718,1.87729,83800000.0
2005-04-05 16:24:00,1.87738,1.87744,1.87726,1.87742,67899999.0
2005-04-05 16:25:00,1.87726,1.87744,1.877,1.877,119699998.0
2005-04-05 16:26:00,1.87693,1.87705,1.87683,1.87702,90899999.0
2005-04-05 16:27:00,1.87678,1.87697,1.87668,1.87687,102200000.0
2005-04-05 16:28:00,1.87689,1.87719,1.87681,1.87692,147200000.0
2005-04-05 16:29:00,1.87698,1.87708,1.87685,1.87691,130900000.0
2005-04-05 16:30:00,1.87688,1.87706,1.8768,1.87683,55600000.0
2005-04-05 16:31:00,1.87673,1.87694,1.87673,1.87681,89200000.0
2005-04-05 16:32:00,1.87673,1.87691,1.87665,1.87678,122700001.0
2005-04-05 16:33:00,1.87686,1.87692,1.87651,1.87651,61900002.0
2005-04-05 16:34:00,1.87664,1.87697,1.87664,1.87684,64350000.0
2005-04-05 16:35:00,1.87683,1.87696,1.87668,1.87679,66000000.0
2005-04-05 16:36:00,1.87698,1.87703,1.87679,1.8769,51100000.0
2005-04-05 16:37:00,1.87692,1.87706,1.87687,1.87704,18500000.0
2005-04-05 16:38:00,1.87681,1.87691,1.87659,1.87664,93000000.0
2005-04-05 16:39:00,1.87666,1.87692,1.8765,1.87692,54900000.0
2005-04-05 16:40:00,1.87689,1.87693,1.87678,1.87688,75500002.0
2005-04-05 16:41:00,1.87663,1.87709,1.87663,1.87693,90400001.0
2005-04-05 16:42:00,1.87703,1.87714,1.8769,1.87694,135800002.0
2005-04-05 16:43:00,1.87705,1.87714,1.87679,1.87681,82200000.0
2005-04-05 16:44:00,1.87686,1.87718,1.87686,1.87696,103100002.0
2005-04-05 16:45:00,1.87704,1.87771,1.87703,1.87771,104500002.0
2005-04-05 16:46:00,1.87756,1.87802,1.87748,1.87763,46900000.0
2005-04-05 16:47:00,1.87748,1.87783,1.87748,1.87769,91700001.0
2005-04-05 16:48:00,1.87756,1.87771,1.87729,1.87744,53799999.0
2005-04-05 16:49:00,1.87741,1.87761,1.87724,1.8774,100500000.0
2005-04-05 16:50:00,1.87711,1.87716,1.87675,1.87678,79299999.0
2005-04-05 16:51:00,1.87673,1.87686,1.87659,1.87686,67200000.0
2005-04-05 16:52:00,1.87691,1.87697,1.87669,1.8768,34200000.0
2005-04-05 16:53:00,1.87671,1.87682,1.87667,1.87678,79700000.0
2005-04-05 16:54:00,1.8769,1.877,1.87679,1.87694,80100000.0
2005-04-05 16:55:00,1.87685,1.87702,1.87671,1.87692,51700000.0
2005-04-05 16:56:00,1.87669,1.87679,1.87653,1.87662,20000000.0
2005-04-05 16:57:00,1.87664,1.87673,1.87651,1.87655,112599998.0
2005-04-05 16:58:00,1.87666,1.87673,1.87651,1.87651,51500000.0
2005-04-05 16:59:00,1.87663,1.87665,1.87633,1.87644,48399999.0
2005-04-05 17:00:00,1.8764,1.87664,1.87635,1.87657,92000002.0
2005-04-05 17:01:00,1.87662,1.87683,1.87656,1.87678,79899999.0
2005-04-05 17:02:00,1.87686,1.87686,1.87655,1.87672,68000000.0
2005-04-05 17:03:00,1.87686,1.87695,1.87658,1.87676,66300000.0
2005-04-05 17:04:00,1.87686,1.877,1.87664,1.8769,49800000.0
2005-04-05 17:05:00,1.87676,1.87711,1.87676,1.87704,80300000.0
2005-04-05 17:06:00,1.87689,1.87742,1.87688,1.8773,75600000.0
2005-04-05 17:07:00,1.87743,1.87751,1.87722,1.87741,75300000.0
2005-04-05 17:08:00,1.87731,1.8775,1.87721,1.87725,47700000.0
2005-04-05 17:09:00,1.87716,1.87746,1.87712,1.87732,73500000.0
2005-04-05 17:10:00,1.87733,1.8774,1.87698,1.87734,71099999.0
2005-04-05 17:11:00,1.87748,1.87766,1.87737,1.87766,62400000.0
2005-04-05 17:12:00,1.87754,1.87764,1.87745,1.87761,77599999.0
2005-04-05 17:13:00,1.87756,1.87761,1.8774,1.87754,46900000.0
2005-04-05 17:14:00,1.87757,1.87769,1.87742,1.87742,82500000.0
2005-04-05 17:15:00,1.87738,1.87751,1.87723,1.87732,66999999.0
2005-04-05 17:16:00,1.87723,1.87752,1.87703,1.87752,44200001.0
2005-04-05 17:17:00,1.87761,1.87771,1.87747,1.87753,77900001.0
2005-04-05 17:18:00,1.87773,1.87773,1.87742,1.87742,54400000.0
2005-04-05 17:19:00,1.87749,1.87765,1.87749,1.87761,83300000.0
2005-04-05 17:20:00,1.87744,1.87759,1.87736,1.87739,63400000.0
2005-04-05 17:21:00,1.87743,1.8778,1.87738,1.87769,55300000.0
2005-04-05 17:22:00,1.87762,1.87795,1.87762,1.87776,76400001.0
2005-04-05 17:23:00,1.87766,1.87776,1.87755,1.87755,50800001.0
2005-04-05 17:24:00,1.87744,1.87748,1.87732,1.87735,68500000.0
2005-04-05 17:25:00,1.87735,1.87737,1.8771,1.87713,30300000.0
2005-04-05 17:26:00,1.87726,1.87744,1.87721,1.87734,90900000.0
2005-04-05 17:27:00,1.87755,1.87763,1.87729,1.87743,25800000.0
2005-04-05 17:28:00,1.87738,1.87751,1.87734,1.87737,73299999.0
2005-04-05 17:29:00,1.87719,1.87719,1.87676,1.87692,48300000.0
2005-04-05 17:30:00,1.87688,1.87733,1.87687,1.87724,75299999.0
2005-04-05 17:31:00,1.87726,1.87739,1.87711,1.87739,98499998.0
2005-04-05 17:32:00,1.87711,1.87741,1.87708,1.87739,34100000.0
2005-04-05 17:33:00,1.87727,1.87738,1.87716,1.87718,114300000.0
2005-04-05 17:34:00,1.87716,1.87743,1.87711,1.87729,86199999.0
2005-04-05 17:35:00,1.87716,1.87745,1.87704,1.87737,78300000.0
2005-04-05 17:36:00,1.87732,1.87745,1.87725,1.87737,38200000.0
2005-04-05 17:37:00,1.87714,1.87736,1.87714,1.8773,46900001.0
2005-04-05 17:38:00,1.87729,1.87744,1.8772,1.8773,110900001.0
2005-04-05 17:39:00,1.87738,1.87741,1.87718,1.87718,97699999.0
2005-04-05 17:40:00,1.87737,1.87754,1.87722,1.87754,56299999.0
2005-04-05 17:41:00,1.87731,1.87744,1.87708,1.87708,71900002.0
2005-04-05 17:42:00,1.87716,1.87732,1.87712,1.87718,116799999.0
2005-04-05 17:43:00,1.87733,1.87733,1.87701,1.87715,118700000.0
2005-04-05 17:44:00,1.87716,1.87722,1.87687,1.87703,73900000.0
2005-04-05 17:45:00,1.87704,1.87704,1.87695,1.877,51599998.0
2005-04-05 17:46:00,1.87688,1.87691,1.87663,1.8769,104599999.0
2005-04-05 17:47:00,1.87686,1.87691,1.87662,1.87683,121100001.0
2005-04-05 17:48:00,1.87701,1.87704,1.87683,1.87692,91999998.0
2005-04-05 17:49:00,1.87698,1.87698,1.8767,1.87676,110100000.0
2005-04-05 17:50:00,1.87688,1.87691,1.87648,1.87648,47300000.0
2005-04-05 17:51:00,1.87641,1.87695,1.87636,1.87688,44400000.0
2005-04-05 17:52:00,1.87682,1.87703,1.87676,1.87694,102500000.0
2005-04-05 17:53:00,1.87706,1.87706,1.87685,1.87691,52799999.0
2005-04-05 17:54:00,1.87694,1.87694,1.87672,1.8768,37200000.0
2005-04-05 17:55:00,1.87685,1.87693,1.87659,1.87663,75900000.0
2005-04-05 17:56:00,1.87644,1.87646,1.87626,1.87646,17000000.0
2005-04-05 17:57:00,1.87636,1.87652,1.87616,1.87639,109899998.0
2005-04-05 17:58:00,1.87659,1.87673,1.87643,1.87659,85500001.0
2005-04-05 17:59:00,1.87661,1.8769,1.87657,1.87689,89999999.0
2005-04-05 18:00:00,1.8768,1.87692,1.87674,1.87686,63000001.0
2005-04-05 18:01:00,1.87687,1.87707,1.8765,1.87683,1003799999.0
2005-04-05 18:02:00,1.87687,1.87687,1.87633,1.87645,1067400001.0
2005-04-05 18:03:00,1.87655,1.87684,1.87645,1.87674,1242699999.0
2005-04-05 18:04:00,1.87647,1.87683,1.87647,1.87666,861700000.0
2005-04-05 18:05:00,1.87671,1.87692,1.87619,1.87672,891500000.0
2005-04-05 18:06:00,1.87676,1.87691,1.87664,1.87673,1103449992.0
2005-04-05 18:07:00,1.87678,1.87697,1.8763,1.87673,1232600002.0
2005-04-05 18:08:00,1.87679,1.87691,1.87625,1.87671,1234899995.0
2005-04-05 18:09:00,1.87669,1.87678,1.87651,1.87678,568199997.0
2005-04-05 18:10:00,1.87671,1.87684,1.8765,1.87663,686799996.0
2005-04-05 18:11:00,1.87675,1.87689,1.8766,1.87663,524299998.0
2005-04-05 18:12:00,1.87671,1.87682,1.87658,1.8767,853170004.0
2005-04-05 18:13:00,1.87664,1.87682,1.87637,1.87648,522200002.0
2005-04-05 18:14:00,1.87667,1.87667,1.87637,1.87656,727300001.0
2005-04-05 18:15:00,1.87664,1.87695,1.8765,1.8767,778300002.0
2005-04-05 18:16:00,1.87668,1.87676,1.87643,1.8767,766700002.0
2005-04-05 18:17:00,1.87668,1.87678,1.87643,1.87649,566199999.0
2005-04-05 18:18:00,1.87653,1.87666,1.87633,1.87645,670800002.0
2005-04-05 18:19:00,1.87639,1.87653,1.87616,1.87616,504999999.0
2005-04-05 18:20:00,1.87636,1.87669,1.87623,1.87669,420799998.0
2005-04-05 18:21:00,1.8766,1.8769,1.87639,1.87676,840100000.0
2005-04-05 18:22:00,1.87649,1.87676,1.87632,1.87673,701699993.0
2005-04-05 18:23:00,1.87686,1.87694,1.87657,1.87673,738599997.0
2005-04-05 18:24:00,1.87671,1.87687,1.87657,1.87686,867400005.0
2005-04-05 18:25:00,1.87681,1.87697,1.8765,1.87671,865299996.0
2005-04-05 18:26:00,1.87689,1.87701,1.8766,1.87675,562300004.0
2005-04-05 18:27:00,1.87681,1.87701,1.87663,1.87663,585499998.0
2005-04-05 18:28:00,1.87676,1.87695,1.87651,1.8767,390900003.0
2005-04-05 18:29:00,1.87643,1.87698,1.87633,1.87669,762050000.0
2005-04-05 18:30:00,1.87661,1.87682,1.87645,1.87671,652200002.0
2005-04-05 18:31:00,1.87631,1.87688,1.87628,1.87673,426499997.0
2005-04-05 18:32:00,1.87682,1.87698,1.87654,1.87694,294400000.0
2005-04-05 18:33:00,1.87684,1.87703,1.87674,1.87679,767399994.0
2005-04-05 18:34:00,1.87676,1.87712,1.87663,1.87674,701199990.0
2005-04-05 18:35:00,1.87673,1.87695,1.87668,1.87681,394900000.0
2005-04-05 18:36:00,1.87683,1.8769,1.87645,1.8765,72600000.0
2005-04-05 18:37:00,1.87646,1.87659,1.8762,1.87649,163999999.0
2005-04-05 18:38:00,1.87641,1.87647,1.87613,1.87633,221799999.0
2005-04-05 18:39:00,1.87638,1.87653,1.87627,1.87641,281000001.0
2005-04-05 18:40:00,1.87639,1.87653,1.8762,1.87644,400600000.0
2005-04-05 18:41:00,1.87629,1.87656,1.87629,1.87636,228200002.0
2005-04-05 18:42:00,1.87639,1.87669,1.87637,1.87657,118400002.0
2005-04-05 18:43:00,1.87644,1.87671,1.87638,1.8764,166300004.0
2005-04-05 18:44:00,1.87649,1.87663,1.87624,1.87642,375799998.0
2005-04-05 18:45:00,1.87642,1.87658,1.87623,1.87636,185799998.0
2005-04-05 18:46:00,1.87668,1.8768,1.87633,1.87664,171799999.0
2005-04-05 18:47:00,1.87672,1.87678,1.87632,1.87658,202599998.0
2005-04-05 18:48:00,1.87652,1.87673,1.87651,1.87673,344600000.0
2005-04-05 18:49:00,1.87646,1.87668,1.87635,1.87662,92200000.0
2005-04-05 18:50:00,1.87668,1.87686,1.87657,1.87677,169150000.0
2005-04-05 18:51:00,1.87693,1.87757,1.87676,1.87751,319799999.0
2005-04-05 18:52:00,1.87743,1.87777,1.87736,1.87757,624800001.0
2005-04-05 18:53:00,1.87746,1.87758,1.87737,1.87741,391700000.0
2005-04-05 18:54:00,1.87744,1.87796,1.87715,1.87749,275400005.0
2005-04-05 18:55:00,1.87746,1.87755,1.8772,1.87731,600899996.0
2005-04-05 18:56:00,1.87742,1.87747,1.87717,1.87732,282100002.0
2005-04-05 18:57:00,1.87713,1.87751,1.87713,1.87737,431500002.0
2005-04-05 18:58:00,1.87737,1.87738,1.87697,1.87706,631999998.0
2005-04-05 18:59:00,1.87696,1.87717,1.87682,1.87698,582650003.0
2005-04-05 19:00:00,1.87692,1.87718,1.87689,1.87696,226700003.0
2005-04-05 19:01:00,1.87693,1.87706,1.87688,1.87705,78900001.0
2005-04-05 19:02:00,1.87688,1.87701,1.87664,1.87687,354699999.0
2005-04-05 19:03:00,1.87682,1.87752,1.87679,1.877,669400006.0
2005-04-05 19:04:00,1.877,1.87715,1.8768,1.87691,281199998.0
2005-04-05 19:05:00,1.8769,1.87695,1.87667,1.87689,135400002.0
2005-04-05 19:06:00,1.87687,1.87688,1.87644,1.8768,633350001.0
2005-04-05 19:07:00,1.8767,1.87702,1.87654,1.87678,372300002.0
2005-04-05 19:08:00,1.87655,1.87691,1.87648,1.87686,554900000.0
2005-04-05 19:09:00,1.87685,1.87703,1.87665,1.87683,326300000.0
2005-04-05 19:10:00,1.87664,1.87684,1.87649,1.87661,468600000.0
2005-04-05 19:11:00,1.87681,1.87681,1.87629,1.87659,59500000.0
2005-04-05 19:12:00,1.87657,1.8768,1.87657,1.87666,235200000.0
2005-04-05 19:13:00,1.87674,1.87696,1.87661,1.87673,430570001.0
2005-04-05 19:14:00,1.87662,1.87685,1.87634,1.87685,273200002.0
2005-04-05 19:15:00,1.87669,1.87687,1.87644,1.87674,442599999.0
2005-04-05 19:16:00,1.87677,1.87685,1.87664,1.87676,130500000.0
2005-04-05 19:17:00,1.87688,1.87695,1.87666,1.87673,184300000.0
2005-04-05 19:18:00,1.87679,1.87701,1.8763,1.87687,231500000.0
2005-04-05 19:19:00,1.87691,1.87702,1.87669,1.87691,296800002.0
2005-04-05 19:20:00,1.87696,1.87701,1.87667,1.8768,302799995.0
2005-04-05 19:21:00,1.87668,1.87693,1.87659,1.87682,293300001.0
2005-04-05 19:22:00,1.87686,1.87702,1.87674,1.87686,275800002.0
2005-04-05 19:23:00,1.87682,1.87697,1.87656,1.87691,379099998.0
2005-04-05 19:24:00,1.8768,1.87699,1.8767,1.87699,58100000.0
2005-04-05 19:25:00,1.87679,1.87701,1.87666,1.87701,62200000.0
2005-04-05 19:26:00,1.87684,1.87703,1.87673,1.87698,393399997.0
2005-04-05 19:27:00,1.87694,1.87701,1.87672,1.87672,503399998.0
2005-04-05 19:28:00,1.87674,1.87697,1.87662,1.87684,389700001.0
2005-04-05 19:29:00,1.8768,1.87712,1.87673,1.87703,258499999.0
2005-04-05 19:30:00,1.87689,1.87712,1.8768,1.87687,476400000.0
2005-04-05 19:31:00,1.87706,1.87716,1.87672,1.87698,245300000.0
2005-04-05 19:32:00,1.87731,1.87732,1.87702,1.87704,346320002.0
2005-04-05 19:33:00,1.87724,1.8773,1.87695,1.87719,277399998.0
2005-04-05 19:34:00,1.87708,1.87742,1.87691,1.87731,223500000.0
2005-04-05 19:35:00,1.87738,1.87756,1.87721,1.87751,475500000.0
2005-04-05 19:36:00,1.87748,1.87766,1.87723,1.87756,447200004.0
2005-04-05 19:37:00,1.87752,1.87788,1.8774,1.87753,290200002.0
2005-04-05 19:38:00,1.87755,1.87782,1.87733,1.87733,98199999.0
2005-04-05 19:39:00,1.8773,1.87767,1.8773,1.87764,158546992.0
2005-04-05 19:40:00,1.87767,1.87781,1.877,1.877,375700000.0
2005-04-05 19:41:00,1.87741,1.87778,1.87739,1.87773,396799997.0
2005-04-05 19:42:00,1.87757,1.8778,1.87743,1.87761,235099997.0
2005-04-05 19:43:00,1.87762,1.8779,1.87736,1.87776,123899999.0
2005-04-05 19:44:00,1.87775,1.87805,1.87745,1.87776,413300001.0
2005-04-05 19:45:00,1.87784,1.87806,1.87764,1.87806,172799999.0
2005-04-05 19:46:00,1.87811,1.87811,1.87785,1.87795,227499999.0
2005-04-05 19:47:00,1.87791,1.87801,1.87758,1.87788,83699999.0
2005-04-05 19:48:00,1.87806,1.8781,1.87778,1.87778,147300000.0
2005-04-05 19:49:00,1.87789,1.87798,1.87745,1.87773,304000000.0
2005-04-05 19:50:00,1.87763,1.87821,1.87741,1.87769,342400001.0
2005-04-05 19:51:00,1.87772,1.87777,1.87733,1.8776,330499999.0
2005-04-05 19:52:00,1.87761,1.87771,1.87739,1.87771,138100001.0
2005-04-05 19:53:00,1.87764,1.87795,1.87756,1.87784,57400000.0
2005-04-05 19:54:00,1.87788,1.87788,1.87745,1.87767,111500000.0
2005-04-05 19:55:00,1.87766,1.87771,1.87746,1.87759,141800000.0
2005-04-05 19:56:00,1.87756,1.87778,1.87745,1.87769,284699998.0
2005-04-05 19:57:00,1.87762,1.87782,1.87743,1.8775,325400000.0
2005-04-05 19:58:00,1.87785,1.8779,1.87745,1.87767,243200001.0
2005-04-05 19:59:00,1.87765,1.87795,1.87757,1.87777,316749996.0
2005-04-05 20:00:00,1.87769,1.87824,1.87768,1.87801,218750000.0
2005-04-05 20:01:00,1.87797,1.87824,1.87739,1.87802,235599997.0
2005-04-05 20:02:00,1.87791,1.8782,1.87773,1.87797,140300001.0
2005-04-05 20:03:00,1.87791,1.87838,1.87785,1.87834,87900002.0
2005-04-05 20:04:00,1.87813,1.87829,1.87785,1.87799,233700002.0
2005-04-05 20:05:00,1.87796,1.87817,1.87775,1.87805,135799999.0
2005-04-05 20:06:00,1.87807,1.8783,1.87787,1.878,251900000.0
2005-04-05 20:07:00,1.87793,1.87813,1.87784,1.87804,118700000.0
2005-04-05 20:08:00,1.87796,1.87834,1.87787,1.87813,331900002.0
2005-04-05 20:09:00,1.87799,1.87825,1.87793,1.87808,161000003.0
2005-04-05 20:10:00,1.878,1.87816,1.87783,1.8781,73300000.0
2005-04-05 20:11:00,1.87818,1.87823,1.87791,1.87814,97600001.0
2005-04-05 20:12:00,1.87811,1.87864,1.87811,1.87846,548500001.0
2005-04-05 20:13:00,1.8784,1.87855,1.87816,1.87833,206899999.0
2005-04-05 20:14:00,1.87823,1.87857,1.87812,1.87836,102400000.0
2005-04-05 20:15:00,1.87818,1.87855,1.87811,1.87836,453399995.0
2005-04-05 20:16:00,1.87841,1.87881,1.87838,1.87869,86000000.0
2005-04-05 20:17:00,1.87883,1.87899,1.87865,1.8788,72299999.0
2005-04-05 20:18:00,1.87901,1.87937,1.87874,1.87911,164000000.0
2005-04-05 20:19:00,1.87928,1.87963,1.87916,1.87956,144500000.0
2005-04-05 20:20:00,1.87954,1.87977,1.87902,1.87947,195000000.0
2005-04-05 20:21:00,1.87946,1.87958,1.879,1.87942,178499998.0
2005-04-05 20:22:00,1.87937,1.8795,1.87897,1.87916,140800001.0
2005-04-05 20:23:00,1.87896,1.87925,1.87874,1.87907,278400000.0
2005-04-05 20:24:00,1.87909,1.8793,1.87894,1.87907,139299999.0
2005-04-05 20:25:00,1.87901,1.87904,1.87851,1.87874,447199998.0
2005-04-05 20:26:00,1.87863,1.87878,1.87833,1.87848,507499999.0
2005-04-05 20:27:00,1.87854,1.87869,1.87835,1.87869,233219999.0
2005-04-05 20:28:00,1.87856,1.87858,1.87834,1.87838,368400000.0
2005-04-05 20:29:00,1.8785,1.87864,1.87828,1.87845,199599998.0
2005-04-05 20:30:00,1.87855,1.87866,1.87823,1.87843,808900002.0
2005-04-05 20:31:00,1.87853,1.87897,1.87848,1.87876,526250002.0
2005-04-05 20:32:00,1.87876,1.87908,1.87854,1.87886,588300003.0
2005-04-05 20:33:00,1.87892,1.87914,1.87862,1.87879,310600002.0
2005-04-05 20:34:00,1.87887,1.87906,1.8787,1.87891,119500000.0
2005-04-05 20:35:00,1.87894,1.87902,1.87878,1.8788,96699998.0
2005-04-05 20:36:00,1.87877,1.87904,1.87863,1.87889,167200003.0
2005-04-05 20:37:00,1.87851,1.87894,1.87851,1.87889,218200005.0
2005-04-05 20:38:00,1.87894,1.87922,1.87874,1.87902,233646991.0
2005-04-05 20:39:00,1.87907,1.87912,1.87867,1.87886,239046993.0
2005-04-05 20:40:00,1.87898,1.8792,1.87879,1.87886,206149999.0
2005-04-05 20:41:00,1.87879,1.87898,1.87855,1.8787,131900002.0
2005-04-05 20:42:00,1.87906,1.8792,1.87883,1.87901,81300000.0
2005-04-05 20:43:00,1.87912,1.87947,1.87895,1.87931,183600001.0
2005-04-05 20:44:00,1.87946,1.8797,1.87935,1.87951,459750000.0
2005-04-05 20:45:00,1.87949,1.87965,1.87933,1.87952,48400000.0
2005-04-05 20:46:00,1.87933,1.8794,1.87883,1.8793,222500001.0
2005-04-05 20:47:00,1.87905,1.87922,1.87883,1.87901,440999998.0
2005-04-05 20:48:00,1.879,1.87925,1.87889,1.87904,205400001.0
2005-04-05 20:49:00,1.87894,1.87911,1.87886,1.87903,101899999.0
2005-04-05 20:50:00,1.87902,1.87954,1.87891,1.87939,414970000.0
2005-04-05 20:51:00,1.87931,1.87945,1.87909,1.87911,347999995.0
2005-04-05 20:52:00,1.87914,1.87953,1.87914,1.87944,174699999.0
2005-04-05 20:53:00,1.87962,1.87988,1.87934,1.87963,662000002.0
2005-04-05 20:54:00,1.87966,1.88002,1.87943,1.87966,370099998.0
2005-04-05 20:55:00,1.87988,1.88022,1.87965,1.88011,324499999.0
2005-04-05 20:56:00,1.88025,1.88118,1.88011,1.88103,452199999.0
2005-04-05 20:57:00,1.88099,1.88148,1.88087,1.88114,532646996.0
2005-04-05 20:58:00,1.88118,1.88131,1.8803,1.88083,250600000.0
2005-04-05 20:59:00,1.88084,1.88086,1.88016,1.88042,648269992.0
2005-04-05 21:00:00,1.88027,1.88059,1.88019,1.88041,411600003.0
2005-04-05 21:01:00,1.88037,1.8805,1.8802,1.88036,425499998.0
2005-04-05 21:02:00,1.8804,1.88052,1.88025,1.88042,174200000.0
2005-04-05 21:03:00,1.88043,1.88052,1.88011,1.88027,138199999.0
2005-04-05 21:04:00,1.88009,1.88047,1.88001,1.88011,190300003.0
2005-04-05 21:05:00,1.88009,1.88026,1.87957,1.87966,212400001.0
2005-04-05 21:06:00,1.87996,1.88027,1.87985,1.88004,183000001.0
2005-04-05 21:07:00,1.88005,1.88059,1.87997,1.88032,98099999.0
2005-04-05 21:08:00,1.88051,1.8806,1.88021,1.88051,65399999.0
2005-04-05 21:09:00,1.88058,1.88066,1.87995,1.88007,95699999.0
2005-04-05 21:10:00,1.88044,1.88053,1.88011,1.88029,164800001.0
2005-04-05 21:11:00,1.88022,1.88042,1.88003,1.88016,143000003.0
2005-04-05 21:12:00,1.87991,1.88026,1.87981,1.87988,108400000.0
2005-04-05 21:13:00,1.87967,1.88,1.87954,1.87994,226100000.0
2005-04-05 21:14:00,1.87982,1.8801,1.87955,1.87984,315199998.0
2005-04-05 21:15:00,1.87979,1.88011,1.87968,1.87996,290500001.0
2005-04-05 21:16:00,1.88015,1.8802,1.8799,1.88002,105199998.0
2005-04-05 21:17:00,1.88009,1.88039,1.87991,1.88039,196199998.0
2005-04-05 21:18:00,1.88006,1.88044,1.88,1.8801,122500000.0
2005-04-05 21:19:00,1.88024,1.88042,1.88009,1.88026,130700001.0
2005-04-05 21:20:00,1.88036,1.88039,1.88002,1.88026,281600000.0
2005-04-05 21:21:00,1.88017,1.88026,1.87985,1.88012,167599999.0
2005-04-05 21:22:00,1.88,1.88024,1.87996,1.88014,196899998.0
2005-04-05 21:23:00,1.88023,1.88034,1.88008,1.88013,55900000.0
2005-04-05 21:24:00,1.88009,1.88031,1.87985,1.88012,162799999.0
2005-04-05 21:25:00,1.88016,1.88019,1.87991,1.88004,155099999.0
2005-04-05 21:26:00,1.88007,1.88021,1.87997,1.88007,61400000.0
2005-04-05 21:27:00,1.8801,1.88048,1.88004,1.88014,114000001.0
2005-04-05 21:28:00,1.88013,1.88027,1.87983,1.88027,168000002.0
2005-04-05 21:29:00,1.87999,1.88023,1.8799,1.8802,30100000.0
2005-04-05 21:30:00,1.87994,1.88028,1.87994,1.8801,91799999.0
2005-04-05 21:31:00,1.87996,1.8802,1.87991,1.88017,80499998.0
2005-04-05 21:32:00,1.88008,1.88024,1.87977,1.88003,228600000.0
2005-04-05 21:33:00,1.88009,1.88025,1.87987,1.87992,264646992.0
2005-04-05 21:34:00,1.88011,1.88012,1.87983,1.87983,231999995.0
2005-04-05 21:35:00,1.87972,1.87982,1.87968,1.87982,49700000.0
2005-04-05 21:36:00,1.87987,1.88019,1.87983,1.88002,56500000.0
2005-04-05 21:37:00,1.88004,1.88039,1.87988,1.88035,128800000.0
2005-04-05 21:38:00,1.88009,1.88027,1.87997,1.88016,91200001.0
2005-04-05 21:39:00,1.88028,1.88038,1.87996,1.87996,109099998.0
2005-04-05 21:40:00,1.88009,1.88035,1.87995,1.8802,161099999.0
2005-04-05 21:41:00,1.88019,1.88031,1.87984,1.88017,145700001.0
2005-04-05 21:42:00,1.88025,1.88042,1.88003,1.88038,108600000.0
2005-04-05 21:43:00,1.88038,1.88045,1.88006,1.88009,65599999.0
2005-04-05 21:44:00,1.88018,1.88042,1.88009,1.88014,156199999.0
2005-04-05 21:45:00,1.88015,1.88025,1.87994,1.88024,91300000.0
2005-04-05 21:46:00,1.88016,1.88042,1.88001,1.88032,112100000.0
2005-04-05 21:47:00,1.88019,1.88035,1.88007,1.88028,153299999.0
2005-04-05 21:48:00,1.88007,1.88025,1.87982,1.8802,127000001.0
2005-04-05 21:49:00,1.88018,1.8803,1.8801,1.88014,89800001.0
2005-04-05 21:50:00,1.87994,1.88031,1.87994,1.88021,166499997.0
2005-04-05 21:51:00,1.88031,1.88043,1.88017,1.88023,204699997.0
2005-04-05 21:52:00,1.88041,1.88047,1.88029,1.88046,20600000.0
2005-04-05 21:53:00,1.88046,1.8805,1.88011,1.88013,89200002.0
2005-04-05 21:54:00,1.88018,1.88044,1.88004,1.88023,111500001.0
2005-04-05 21:55:00,1.8801,1.88033,1.87994,1.88008,242899999.0
2005-04-05 21:56:00,1.88021,1.88031,1.88003,1.88018,76000000.0
2005-04-05 21:57:00,1.88031,1.88041,1.88009,1.8804,89000000.0
2005-04-05 21:58:00,1.88011,1.88032,1.88006,1.88032,54100000.0
2005-04-05 21:59:00,1.8803,1.88039,1.88007,1.88036,387600001.0
2005-04-05 22:00:00,1.88039,1.88039,1.88002,1.88019,135400000.0
2005-04-05 22:01:00,1.88051,1.8808,1.88013,1.88019,107400001.0
2005-04-05 22:02:00,1.88028,1.88056,1.88026,1.88041,231799999.0
2005-04-05 22:03:00,1.88041,1.88046,1.88025,1.88028,70700000.0
2005-04-05 22:04:00,1.88023,1.88037,1.87996,1.88006,353699995.0
2005-04-05 22:05:00,1.88018,1.88028,1.87997,1.88016,108399998.0
2005-04-05 22:06:00,1.88018,1.88034,1.88012,1.88018,93400000.0
2005-04-05 22:07:00,1.87999,1.88023,1.87993,1.88019,57600000.0
2005-04-05 22:08:00,1.88021,1.88026,1.88008,1.88012,80200000.0
2005-04-05 22:09:00,1.88004,1.88019,1.87987,1.88002,100899999.0
2005-04-05 22:10:00,1.88015,1.8803,1.88008,1.88009,101100000.0
2005-04-05 22:11:00,1.87995,1.88009,1.87993,1.88004,75900000.0
2005-04-05 22:12:00,1.88019,1.88035,1.88,1.88017,219800001.0
2005-04-05 22:13:00,1.88009,1.88032,1.88002,1.88028,95100000.0
2005-04-05 22:14:00,1.88036,1.88036,1.88019,1.88023,33300000.0
2005-04-05 22:15:00,1.88034,1.8804,1.87992,1.88018,193946995.0
2005-04-05 22:16:00,1.88037,1.88046,1.88007,1.88019,364899999.0
2005-04-05 22:17:00,1.8804,1.8804,1.87994,1.88027,90900000.0
2005-04-05 22:18:00,1.88057,1.88057,1.88011,1.88028,83999999.0
2005-04-05 22:19:00,1.88039,1.88039,1.8801,1.88018,79200000.0
2005-04-05 22:20:00,1.88023,1.88033,1.88006,1.88028,114399997.0
2005-04-05 22:21:00,1.88012,1.88025,1.88012,1.88019,149700005.0
2005-04-05 22:22:00,1.88006,1.88033,1.88001,1.88019,145200001.0
2005-04-05 22:23:00,1.88005,1.88032,1.88005,1.88014,122449999.0
2005-04-05 22:24:00,1.88004,1.88039,1.88001,1.88025,63800000.0
2005-04-05 22:25:00,1.88017,1.88035,1.88011,1.88016,116099999.0
2005-04-05 22:26:00,1.88033,1.8804,1.88018,1.88019,49000000.0
2005-04-05 22:27:00,1.88035,1.88048,1.88035,1.88038,59500000.0
2005-04-05 22:28:00,1.88029,1.8805,1.88021,1.8804,68300001.0
2005-04-05 22:29:00,1.88038,1.88058,1.8803,1.8804,274999999.0
2005-04-05 22:30:00,1.88018,1.8804,1.88011,1.88031,89649999.0
2005-04-05 22:31:00,1.88013,1.88059,1.87995,1.88031,43500000.0
2005-04-05 22:32:00,1.88046,1.88052,1.8802,1.88026,217600000.0
2005-04-05 22:33:00,1.88023,1.88043,1.88021,1.88039,117199999.0
2005-04-05 22:34:00,1.88048,1.88048,1.88011,1.88027,143599999.0
2005-04-05 22:35:00,1.88018,1.88036,1.88016,1.88025,62900000.0
2005-04-05 22:36:00,1.88024,1.88042,1.88012,1.88015,100100001.0
2005-04-05 22:37:00,1.88021,1.88035,1.88009,1.88026,74000001.0
2005-04-05 22:38:00,1.88008,1.88022,1.88,1.88019,51599999.0
2005-04-05 22:39:00,1.8805,1.88057,1.88012,1.88016,56900000.0
2005-04-05 22:40:00,1.88001,1.88045,1.87997,1.88045,166699999.0
2005-04-05 22:41:00,1.87999,1.88032,1.87992,1.88,107400003.0
2005-04-05 22:42:00,1.88027,1.88044,1.88015,1.88041,97899998.0
2005-04-05 22:43:00,1.8801,1.88028,1.8801,1.88015,112200000.0
2005-04-05 22:44:00,1.88003,1.88026,1.87989,1.88004,176000001.0
2005-04-05 22:45:00,1.88011,1.88027,1.88002,1.88021,93299999.0
2005-04-05 22:46:00,1.88004,1.88024,1.87992,1.88024,70200000.0
2005-04-05 22:47:00,1.88024,1.8803,1.88008,1.8801,74899999.0
2005-04-05 22:48:00,1.88015,1.88025,1.88007,1.88008,98199998.0
2005-04-05 22:49:00,1.87992,1.8803,1.87983,1.88018,91700000.0
2005-04-05 22:50:00,1.87999,1.88031,1.87999,1.88017,82999999.0
2005-04-05 22:51:00,1.88014,1.88042,1.88009,1.88037,71600000.0
2005-04-05 22:52:00,1.88016,1.88064,1.88016,1.88059,36000000.0
2005-04-05 22:53:00,1.88034,1.8806,1.88008,1.8804,70500000.0
2005-04-05 22:54:00,1.88055,1.88063,1.88031,1.88044,80300001.0
2005-04-05 22:55:00,1.88046,1.88103,1.88046,1.88087,62900000.0
2005-04-05 22:56:00,1.8809,1.88095,1.88069,1.88079,60200000.0
2005-04-05 22:57:00,1.88093,1.88104,1.88016,1.88052,96799999.0
2005-04-05 22:58:00,1.88058,1.8809,1.88056,1.88066,114299999.0
2005-04-05 22:59:00,1.88069,1.88102,1.88042,1.88083,87500001.0
2005-04-05 23:00:00,1.88084,1.88087,1.88018,1.88059,78200000.0
2005-04-05 23:01:00,1.88042,1.88052,1.88023,1.88051,23900000.0
2005-04-05 23:02:00,1.88058,1.88058,1.88006,1.88032,139499998.0
2005-04-05 23:03:00,1.88054,1.88067,1.8804,1.88049,47199999.0
2005-04-05 23:04:00,1.88033,1.88035,1.88002,1.88027,70699999.0
2005-04-05 23:05:00,1.88048,1.88048,1.88024,1.88044,132399998.0
2005-04-05 23:06:00,1.88036,1.88036,1.88018,1.8803,22000000.0
2005-04-05 23:07:00,1.88009,1.8804,1.88007,1.88031,77600001.0
2005-04-05 23:08:00,1.88033,1.88045,1.88014,1.88039,52000000.0
2005-04-05 23:09:00,1.88036,1.88036,1.87952,1.87959,128199999.0
2005-04-05 23:10:00,1.87924,1.87982,1.87913,1.87935,82900000.0
2005-04-05 23:11:00,1.87946,1.88024,1.87946,1.88014,98600001.0
2005-04-05 23:12:00,1.87991,1.88,1.87965,1.87976,44499999.0
2005-04-05 23:13:00,1.87967,1.87991,1.87958,1.87985,40000000.0
2005-04-05 23:14:00,1.87974,1.87989,1.87969,1.87984,40300000.0
2005-04-05 23:15:00,1.87982,1.88009,1.87974,1.88,78900001.0
2005-04-05 23:16:00,1.88013,1.88015,1.87984,1.88,110999998.0
2005-04-05 23:17:00,1.87994,1.88024,1.87994,1.88024,43600000.0
2005-04-05 23:18:00,1.88016,1.88024,1.87951,1.87951,104600001.0
2005-04-05 23:19:00,1.87959,1.87959,1.8788,1.87889,117999997.0
2005-04-05 23:20:00,1.8791,1.87912,1.87892,1.87901,98000001.0
2005-04-05 23:21:00,1.87899,1.8791,1.8786,1.87875,75400001.0
2005-04-05 23:22:00,1.87874,1.87896,1.87865,1.87896,111300001.0
2005-04-05 23:23:00,1.8793,1.87959,1.87922,1.8794,46500000.0
2005-04-05 23:24:00,1.87949,1.87987,1.87946,1.87984,99100002.0
2005-04-05 23:25:00,1.87928,1.88023,1.87925,1.88004,121600001.0
2005-04-05 23:26:00,1.88001,1.88003,1.87958,1.87963,83300000.0
2005-04-05 23:27:00,1.87968,1.87976,1.87939,1.87947,74799999.0
2005-04-05 23:28:00,1.87964,1.87973,1.87953,1.87959,90400000.0
2005-04-05 23:29:00,1.87964,1.87981,1.87951,1.8797,58299999.0
2005-04-05 23:30:00,1.87979,1.88017,1.87968,1.88012,62350000.0
2005-04-05 23:31:00,1.87947,1.87983,1.87924,1.87931,40499999.0
2005-04-05 23:32:00,1.87906,1.87984,1.87903,1.87972,38900000.0
2005-04-05 23:33:00,1.88011,1.88011,1.8798,1.87996,31000000.0
2005-04-05 23:34:00,1.87989,1.88022,1.87982,1.88017,38000000.0
2005-04-05 23:35:00,1.87999,1.88064,1.87999,1.88028,91050000.0
2005-04-05 23:36:00,1.88016,1.88016,1.87984,1.88015,87900000.0
2005-04-05 23:37:00,1.88017,1.88021,1.88004,1.88015,79100000.0
2005-04-05 23:38:00,1.88019,1.88039,1.88011,1.88036,120799999.0
2005-04-05 23:39:00,1.88001,1.88041,1.88001,1.88032,95799999.0
2005-04-05 23:40:00,1.88027,1.88036,1.8801,1.88023,115900000.0
2005-04-05 23:41:00,1.87994,1.88013,1.8798,1.88009,74800000.0
2005-04-05 23:42:00,1.87985,1.87999,1.87964,1.87967,92000000.0
2005-04-05 23:43:00,1.87961,1.87968,1.87879,1.87918,68700000.0
2005-04-05 23:44:00,1.87931,1.87934,1.87873,1.87889,42500000.0
2005-04-05 23:45:00,1.87926,1.87981,1.87923,1.87938,79300000.0
2005-04-05 23:46:00,1.87941,1.87952,1.87917,1.87938,87400000.0
2005-04-05 23:47:00,1.87957,1.87968,1.87927,1.8795,117600001.0
2005-04-05 23:48:00,1.87944,1.87966,1.87939,1.87948,130600000.0
2005-04-05 23:49:00,1.87966,1.88002,1.87963,1.87989,19500000.0
2005-04-05 23:50:00,1.88001,1.88001,1.8795,1.87969,84399998.0
2005-04-05 23:51:00,1.87994,1.88009,1.87981,1.87985,74400001.0
2005-04-05 23:52:00,1.87986,1.87994,1.87967,1.87983,54000000.0
2005-04-05 23:53:00,1.87995,1.87995,1.8796,1.8797,52300000.0
2005-04-05 23:54:00,1.87976,1.88003,1.8796,1.87974,68499999.0
2005-04-05 23:55:00,1.87969,1.87984,1.87958,1.87984,54000001.0
2005-04-05 23:56:00,1.87981,1.87987,1.87941,1.87984,71700001.0
2005-04-05 23:57:00,1.87976,1.8798,1.87924,1.8793,68499999.0
2005-04-05 23:58:00,1.87911,1.87958,1.87894,1.87945,40400000.0
2005-04-05 23:59:00,1.87934,1.87958,1.87922,1.87954,91600000.0
2005-04-06 00:00:00,1.87934,1.87978,1.87933,1.87956,86500000.0
2005-04-06 00:01:00,1.87961,1.8799,1.87961,1.8798,67100002.0
2005-04-06 00:02:00,1.87964,1.87981,1.87961,1.8797,84500002.0
2005-04-06 00:03:00,1.87941,1.87972,1.87925,1.87965,65600000.0
2005-04-06 00:04:00,1.87961,1.87965,1.87934,1.87954,116000001.0
2005-04-06 00:05:00,1.87958,1.87961,1.87938,1.87946,41000000.0
2005-04-06 00:06:00,1.87956,1.87956,1.8793,1.87938,39100000.0
2005-04-06 00:07:00,1.87899,1.87954,1.87899,1.87949,56199999.0
2005-04-06 00:08:00,1.87929,1.87943,1.87909,1.87943,69400001.0
2005-04-06 00:09:00,1.87937,1.87937,1.87927,1.87936,99900000.0
2005-04-06 00:10:00,1.87941,1.87954,1.87905,1.87909,54100000.0
2005-04-06 00:11:00,1.87918,1.87933,1.87915,1.87915,44300000.0
2005-04-06 00:12:00,1.8793,1.87949,1.87915,1.87946,95300000.0
2005-04-06 00:13:00,1.87941,1.87982,1.87941,1.87972,20400000.0
2005-04-06 00:14:00,1.87961,1.8797,1.87957,1.87962,71800001.0
2005-04-06 00:15:00,1.87969,1.87979,1.87961,1.87962,74400000.0
2005-04-06 00:16:00,1.87963,1.87963,1.8793,1.87945,107900001.0
2005-04-06 00:17:00,1.87961,1.87966,1.87944,1.87947,42399999.0
2005-04-06 00:18:00,1.87956,1.87962,1.87944,1.87952,96399998.0
2005-04-06 00:19:00,1.87964,1.87964,1.8793,1.87945,71600000.0
2005-04-06 00:20:00,1.87984,1.87984,1.87931,1.87933,90599998.0
2005-04-06 00:21:00,1.87956,1.87956,1.87901,1.8791,23100000.0
2005-04-06 00:22:00,1.87944,1.87962,1.87939,1.87948,66600001.0
2005-04-06 00:23:00,1.87961,1.87975,1.87956,1.87975,84300001.0
2005-04-06 00:24:00,1.87969,1.87969,1.87949,1.87963,80099999.0
2005-04-06 00:25:00,1.87952,1.87977,1.87928,1.87964,72800001.0
2005-04-06 00:26:00,1.87956,1.87975,1.87956,1.8796,59500000.0
2005-04-06 00:27:00,1.87911,1.87981,1.87889,1.87976,21500000.0
2005-04-06 00:28:00,1.87974,1.87997,1.87926,1.87948,64200000.0
2005-04-06 00:29:00,1.8794,1.87968,1.8794,1.87961,131899997.0
2005-04-06 00:30:00,1.87971,1.87971,1.87924,1.87929,96270000.0
2005-04-06 00:31:00,1.87983,1.87983,1.87946,1.87946,122999998.0
2005-04-06 00:32:00,1.87978,1.8798,1.87946,1.87951,74099999.0
2005-04-06 00:33:00,1.87944,1.87957,1.87926,1.87926,40200000.0
2005-04-06 00:34:00,1.87946,1.87962,1.8793,1.87949,69000000.0
2005-04-06 00:35:00,1.87926,1.87956,1.87926,1.87934,52500000.0
2005-04-06 00:36:00,1.87919,1.87961,1.87919,1.87961,95200001.0
2005-04-06 00:37:00,1.87954,1.87954,1.8792,1.87935,37500000.0
2005-04-06 00:38:00,1.87928,1.87936,1.8792,1.87922,70400000.0
2005-04-06 00:39:00,1.87941,1.87965,1.87925,1.87933,51800000.0
2005-04-06 00:40:00,1.87901,1.87997,1.87901,1.87912,82200000.0
2005-04-06 00:41:00,1.87948,1.87954,1.8793,1.87954,41200001.0
2005-04-06 00:42:00,1.87914,1.87958,1.87906,1.87932,48600000.0
2005-04-06 00:43:00,1.87941,1.87941,1.87915,1.87915,58799999.0
2005-04-06 00:44:00,1.87921,1.87928,1.87915,1.87915,43300001.0
2005-04-06 00:45:00,1.87951,1.87954,1.8792,1.87936,86100000.0
2005-04-06 00:46:00,1.87919,1.87957,1.87912,1.87948,70300000.0
2005-04-06 00:47:00,1.87943,1.87955,1.87917,1.87924,51250001.0
2005-04-06 00:48:00,1.87919,1.87925,1.8791,1.87917,32300000.0
2005-04-06 00:49:00,1.87899,1.87917,1.87891,1.87915,37299999.0
2005-04-06 00:50:00,1.87928,1.87928,1.87902,1.87924,67300000.0
2005-04-06 00:51:00,1.87933,1.87944,1.87904,1.87927,62900000.0
2005-04-06 00:52:00,1.87926,1.87941,1.87917,1.87941,53800002.0
2005-04-06 00:53:00,1.87914,1.87937,1.87914,1.87917,29500000.0
2005-04-06 00:54:00,1.87915,1.87919,1.87869,1.87875,66500000.0
2005-04-06 00:55:00,1.87891,1.87915,1.87881,1.87893,82000002.0
2005-04-06 00:56:00,1.879,1.87906,1.87895,1.87895,42000000.0
2005-04-06 00:57:00,1.87912,1.87912,1.87895,1.87903,57500000.0
2005-04-06 00:58:00,1.87919,1.87933,1.87895,1.87909,71400000.0
2005-04-06 00:59:00,1.87926,1.87938,1.87917,1.87919,98000002.0
2005-04-06 01:00:00,1.87958,1.87959,1.87915,1.87915,36999999.0
2005-04-06 01:01:00,1.87938,1.87938,1.87909,1.8792,47700000.0
2005-04-06 01:02:00,1.87921,1.87935,1.8791,1.87911,49100000.0
2005-04-06 01:03:00,1.87896,1.87915,1.8789,1.87913,85599999.0
2005-04-06 01:04:00,1.87918,1.87926,1.87909,1.87916,67600000.0
2005-04-06 01:05:00,1.87899,1.87919,1.87887,1.87909,83000001.0
2005-04-06 01:06:00,1.87911,1.87927,1.87909,1.87916,100900000.0
2005-04-06 01:07:00,1.87941,1.87951,1.87924,1.87934,103500000.0
2005-04-06 01:08:00,1.87951,1.87955,1.87917,1.87922,75200000.0
2005-04-06 01:09:00,1.87909,1.87927,1.87901,1.87908,33600000.0
2005-04-06 01:10:00,1.87923,1.87923,1.87895,1.879,69000000.0
2005-04-06 01:11:00,1.87943,1.87943,1.87907,1.87907,96199999.0
2005-04-06 01:12:00,1.87921,1.87921,1.87899,1.87911,13000000.0
2005-04-06 01:13:00,1.87914,1.87923,1.87902,1.87904,97099999.0
2005-04-06 01:14:00,1.87916,1.87921,1.87901,1.87908,74299999.0
2005-04-06 01:15:00,1.87911,1.87916,1.87906,1.87911,142899994.0
2005-04-06 01:16:00,1.87896,1.87927,1.87885,1.87919,48800001.0
2005-04-06 01:17:00,1.87908,1.87934,1.87908,1.87911,62599999.0
2005-04-06 01:18:00,1.8792,1.87937,1.87902,1.87927,107799999.0
2005-04-06 01:19:00,1.87914,1.87923,1.87899,1.87923,53000000.0
2005-04-06 01:20:00,1.87908,1.87956,1.87907,1.8792,50800001.0
2005-04-06 01:21:00,1.87896,1.87912,1.87881,1.87907,70200000.0
2005-04-06 01:22:00,1.87904,1.87931,1.8789,1.87931,88100001.0
2005-04-06 01:23:00,1.87899,1.87924,1.87888,1.87916,29800000.0
2005-04-06 01:24:00,1.87899,1.87919,1.87892,1.87904,81300000.0
2005-04-06 01:25:00,1.87908,1.87917,1.87889,1.87898,51900000.0
2005-04-06 01:26:00,1.87913,1.87913,1.87886,1.87895,76900000.0
2005-04-06 01:27:00,1.87884,1.87911,1.87884,1.87907,72700000.0
2005-04-06 01:28:00,1.87893,1.87927,1.87887,1.87923,82600001.0
2005-04-06 01:29:00,1.87893,1.87952,1.87893,1.87949,50599999.0
2005-04-06 01:30:00,1.87938,1.87946,1.87913,1.87913,143400004.0
2005-04-06 01:31:00,1.87921,1.87947,1.87911,1.87929,71800000.0
2005-04-06 01:32:00,1.87907,1.87936,1.87896,1.87925,47700001.0
2005-04-06 01:33:00,1.87909,1.87924,1.87904,1.87915,28700000.0
2005-04-06 01:34:00,1.87899,1.87933,1.87893,1.87915,93899999.0
2005-04-06 01:35:00,1.87911,1.87921,1.87901,1.87901,74300000.0
2005-04-06 01:36:00,1.87904,1.87911,1.87892,1.87902,50900001.0
2005-04-06 01:37:00,1.87906,1.87907,1.87877,1.87877,29700000.0
2005-04-06 01:38:00,1.87879,1.87879,1.87864,1.87866,62599999.0
2005-04-06 01:39:00,1.87883,1.879,1.87872,1.879,82199999.0
2005-04-06 01:40:00,1.87881,1.87911,1.87871,1.87894,130299999.0
2005-04-06 01:41:00,1.87884,1.87902,1.87867,1.87883,70200001.0
2005-04-06 01:42:00,1.87887,1.87902,1.87872,1.87891,36600000.0
2005-04-06 01:43:00,1.87893,1.87906,1.87865,1.87865,60699999.0
2005-04-06 01:44:00,1.87894,1.87909,1.87813,1.87848,92000000.0
2005-04-06 01:45:00,1.87846,1.87877,1.8784,1.87865,66400001.0
2005-04-06 01:46:00,1.87858,1.87864,1.87813,1.87822,62900000.0
2005-04-06 01:47:00,1.87829,1.87855,1.87817,1.87836,42500000.0
2005-04-06 01:48:00,1.87851,1.87884,1.87851,1.87884,83100000.0
2005-04-06 01:49:00,1.87866,1.87929,1.87854,1.87924,95400000.0
2005-04-06 01:50:00,1.87933,1.87951,1.87924,1.87933,43600000.0
2005-04-06 01:51:00,1.87943,1.8795,1.87912,1.87916,69700000.0
2005-04-06 01:52:00,1.87943,1.8795,1.87914,1.87931,97100002.0
2005-04-06 01:53:00,1.87948,1.87989,1.87942,1.87961,91900001.0
2005-04-06 01:54:00,1.87956,1.87967,1.87922,1.87939,61500000.0
2005-04-06 01:55:00,1.87943,1.87944,1.87929,1.87936,93400002.0
2005-04-06 01:56:00,1.87954,1.87962,1.87923,1.87934,72670001.0
2005-04-06 01:57:00,1.87938,1.87951,1.87907,1.87914,52500000.0
2005-04-06 01:58:00,1.87906,1.87933,1.87896,1.87931,112899999.0
2005-04-06 01:59:00,1.87926,1.87948,1.87917,1.87925,67900000.0
2005-04-06 02:00:00,1.87938,1.87953,1.87907,1.8793,81200000.0
2005-04-06 02:01:00,1.87926,1.87954,1.87916,1.87933,98299999.0
2005-04-06 02:02:00,1.87901,1.87954,1.87895,1.87938,44499999.0
2005-04-06 02:03:00,1.87912,1.87927,1.87905,1.87919,74799999.0
2005-04-06 02:04:00,1.87923,1.87923,1.87866,1.87909,100599998.0
2005-04-06 02:05:00,1.87886,1.8789,1.87844,1.87861,90949999.0
2005-04-06 02:06:00,1.87848,1.87883,1.87848,1.87868,109800001.0
2005-04-06 02:07:00,1.87856,1.87869,1.87846,1.87859,91400002.0
2005-04-06 02:08:00,1.87854,1.87867,1.87835,1.87849,113200002.0
2005-04-06 02:09:00,1.87824,1.87869,1.87824,1.87858,78500000.0
2005-04-06 02:10:00,1.87835,1.87864,1.87815,1.87827,102300000.0
2005-04-06 02:11:00,1.87834,1.8784,1.87814,1.87829,29800000.0
2005-04-06 02:12:00,1.87821,1.87845,1.87821,1.87822,78900002.0
2005-04-06 02:13:00,1.87848,1.87854,1.87815,1.87822,81769998.0
2005-04-06 02:14:00,1.87851,1.87872,1.87836,1.87841,42900001.0
2005-04-06 02:15:00,1.87871,1.87887,1.87828,1.87849,81600000.0
2005-04-06 02:16:00,1.87823,1.87851,1.87809,1.87841,75900000.0
2005-04-06 02:17:00,1.87819,1.87844,1.87812,1.8784,58700000.0
2005-04-06 02:18:00,1.87829,1.8784,1.87815,1.8784,65299999.0
2005-04-06 02:19:00,1.87829,1.87844,1.87817,1.87844,50199999.0
2005-04-06 02:20:00,1.87818,1.87842,1.87796,1.87842,51249999.0
2005-04-06 02:21:00,1.87829,1.87855,1.87819,1.87827,54200000.0
2005-04-06 02:22:00,1.87831,1.87844,1.87826,1.87834,99200000.0
2005-04-06 02:23:00,1.87821,1.87849,1.87821,1.87848,58400000.0
2005-04-06 02:24:00,1.87842,1.8787,1.87842,1.87859,80200000.0
2005-04-06 02:25:00,1.87861,1.87872,1.87851,1.87851,79800000.0
2005-04-06 02:26:00,1.87863,1.87868,1.87842,1.87844,57099999.0
2005-04-06 02:27:00,1.87853,1.87861,1.87841,1.87849,77199998.0
2005-04-06 02:28:00,1.87851,1.8786,1.87837,1.87837,54100000.0
2005-04-06 02:29:00,1.87853,1.8786,1.87813,1.87836,69700001.0
2005-04-06 02:30:00,1.87821,1.87846,1.87812,1.8783,187199999.0
2005-04-06 02:31:00,1.87842,1.8786,1.87812,1.87832,54400000.0
2005-04-06 02:32:00,1.87831,1.87858,1.87826,1.8785,63399999.0
2005-04-06 02:33:00,1.87863,1.87871,1.87845,1.87858,89700000.0
2005-04-06 02:34:00,1.87848,1.87886,1.87848,1.87872,38100000.0
2005-04-06 02:35:00,1.87846,1.87861,1.87828,1.87846,112300001.0
2005-04-06 02:36:00,1.87841,1.87892,1.87836,1.87873,92499998.0
2005-04-06 02:37:00,1.87896,1.879,1.87851,1.87858,63100001.0
2005-04-06 02:38:00,1.87874,1.87894,1.87863,1.87872,116399998.0
2005-04-06 02:39:00,1.87874,1.87884,1.87858,1.87884,85000000.0
2005-04-06 02:40:00,1.87854,1.87884,1.87853,1.87881,54300001.0
2005-04-06 02:41:00,1.87878,1.87879,1.87854,1.8786,40700001.0
2005-04-06 02:42:00,1.87841,1.87872,1.87841,1.87867,105500000.0
2005-04-06 02:43:00,1.87829,1.87879,1.87822,1.87876,61900000.0
2005-04-06 02:44:00,1.87828,1.87847,1.87822,1.87839,121900001.0
2005-04-06 02:45:00,1.87866,1.87866,1.87845,1.87852,22100000.0
2005-04-06 02:46:00,1.87844,1.87863,1.87837,1.87857,96800003.0
2005-04-06 02:47:00,1.8786,1.8786,1.87829,1.87842,30200000.0
2005-04-06 02:48:00,1.87849,1.87858,1.87822,1.87833,48100000.0
2005-04-06 02:49:00,1.87836,1.87851,1.87829,1.87851,64899999.0
2005-04-06 02:50:00,1.87831,1.8785,1.87828,1.87828,77900000.0
2005-04-06 02:51:00,1.87822,1.87831,1.87808,1.87826,57899999.0
2005-04-06 02:52:00,1.87843,1.8785,1.87829,1.87831,59600000.0
2005-04-06 02:53:00,1.87819,1.87857,1.87812,1.87843,77300001.0
2005-04-06 02:54:00,1.87809,1.87843,1.87805,1.87837,52300000.0
2005-04-06 02:55:00,1.87859,1.87884,1.87843,1.87867,64000000.0
2005-04-06 02:56:00,1.87913,1.87923,1.87871,1.87902,81200000.0
2005-04-06 02:57:00,1.87881,1.87922,1.87869,1.87904,79800000.0
2005-04-06 02:58:00,1.87921,1.87931,1.87893,1.87896,67700002.0
2005-04-06 02:59:00,1.87924,1.87945,1.87915,1.87922,88199999.0
2005-04-06 03:00:00,1.87918,1.87943,1.87911,1.87932,41799999.0
2005-04-06 03:01:00,1.87914,1.87937,1.87911,1.87924,60999998.0
2005-04-06 03:02:00,1.87904,1.87944,1.87904,1.87944,45000000.0
2005-04-06 03:03:00,1.87921,1.87928,1.879,1.87922,99500001.0
2005-04-06 03:04:00,1.87935,1.87946,1.87907,1.87916,142200001.0
2005-04-06 03:05:00,1.87914,1.87932,1.87899,1.87905,109100000.0
2005-04-06 03:06:00,1.87906,1.87939,1.87899,1.87913,126070002.0
2005-04-06 03:07:00,1.87921,1.87949,1.87917,1.87949,95699999.0
2005-04-06 03:08:00,1.87926,1.87939,1.87915,1.87917,84900000.0
2005-04-06 03:09:00,1.87928,1.8795,1.87924,1.87948,32200000.0
2005-04-06 03:10:00,1.87953,1.87954,1.87905,1.87905,48500000.0
2005-04-06 03:11:00,1.87926,1.87936,1.87904,1.8791,74499998.0
2005-04-06 03:12:00,1.87941,1.87944,1.87916,1.87924,75799999.0
2005-04-06 03:13:00,1.87917,1.87929,1.87894,1.87929,61900000.0
2005-04-06 03:14:00,1.87928,1.87946,1.87901,1.87903,111800001.0
2005-04-06 03:15:00,1.87933,1.87939,1.879,1.87921,91800001.0
2005-04-06 03:16:00,1.87909,1.87923,1.87902,1.87912,54899999.0
2005-04-06 03:17:00,1.87905,1.87918,1.87897,1.87915,44300000.0
2005-04-06 03:18:00,1.87911,1.8792,1.87876,1.87915,79499999.0
2005-04-06 03:19:00,1.87894,1.87923,1.87887,1.87919,87199998.0
2005-04-06 03:20:00,1.87908,1.87916,1.87898,1.87903,60600001.0
2005-04-06 03:21:00,1.87908,1.87928,1.87894,1.87894,112900000.0
2005-04-06 03:22:00,1.87897,1.87911,1.87897,1.87906,24100000.0
2005-04-06 03:23:00,1.87906,1.8793,1.87899,1.87913,76299999.0
2005-04-06 03:24:00,1.87913,1.87926,1.87882,1.87905,40900000.0
2005-04-06 03:25:00,1.87915,1.87931,1.879,1.87918,72700000.0
2005-04-06 03:26:00,1.87904,1.87939,1.87893,1.87939,111799999.0
2005-04-06 03:27:00,1.8794,1.87949,1.8792,1.87939,110100001.0
2005-04-06 03:28:00,1.87946,1.87964,1.87937,1.87963,58500000.0
2005-04-06 03:29:00,1.87966,1.87966,1.87941,1.87944,87700000.0
2005-04-06 03:30:00,1.87934,1.88017,1.87934,1.88017,24900000.0
2005-04-06 03:31:00,1.88042,1.88057,1.87979,1.88035,35900000.0
2005-04-06 03:32:00,1.88034,1.88041,1.88017,1.88041,88000000.0
2005-04-06 03:33:00,1.88021,1.88031,1.87997,1.88024,88199999.0
2005-04-06 03:34:00,1.88029,1.88031,1.88007,1.88014,133400000.0
2005-04-06 03:35:00,1.88038,1.88038,1.88007,1.88019,75499999.0
2005-04-06 03:36:00,1.87991,1.8803,1.87981,1.88028,61199999.0
2005-04-06 03:37:00,1.88038,1.88061,1.88028,1.88045,81899999.0
2005-04-06 03:38:00,1.88058,1.88058,1.88016,1.88016,30300000.0
2005-04-06 03:39:00,1.88028,1.88047,1.88014,1.8802,70900000.0
2005-04-06 03:40:00,1.88026,1.88026,1.88013,1.88024,42800000.0
2005-04-06 03:41:00,1.87984,1.88025,1.87984,1.87992,135000000.0
2005-04-06 03:42:00,1.87969,1.88025,1.87969,1.88018,77200001.0
2005-04-06 03:43:00,1.88006,1.88029,1.8799,1.88018,35900000.0
2005-04-06 03:44:00,1.88014,1.88014,1.88004,1.88004,56399999.0
2005-04-06 03:45:00,1.87989,1.88034,1.87988,1.88025,108799997.0
2005-04-06 03:46:00,1.88017,1.88034,1.88006,1.88015,63100000.0
2005-04-06 03:47:00,1.88003,1.88012,1.87987,1.87994,93899998.0
2005-04-06 03:48:00,1.87992,1.8801,1.87983,1.8801,60300000.0
2005-04-06 03:49:00,1.87986,1.88003,1.87976,1.87997,62000000.0
2005-04-06 03:50:00,1.88013,1.88013,1.8796,1.8796,43800000.0
2005-04-06 03:51:00,1.87931,1.88031,1.87931,1.87982,47400000.0
2005-04-06 03:52:00,1.87946,1.87972,1.8793,1.87946,93599999.0
2005-04-06 03:53:00,1.87919,1.87954,1.87916,1.87949,100599999.0
2005-04-06 03:54:00,1.87929,1.87938,1.87906,1.87938,43900000.0
2005-04-06 03:55:00,1.87931,1.87954,1.87927,1.87949,87300000.0
2005-04-06 03:56:00,1.87949,1.87956,1.87925,1.87947,52700000.0
2005-04-06 03:57:00,1.87918,1.87943,1.87917,1.87934,105700000.0
2005-04-06 03:58:00,1.87922,1.87937,1.87911,1.87935,46299999.0
2005-04-06 03:59:00,1.87936,1.87961,1.87918,1.87954,83300000.0
2005-04-06 04:00:00,1.87944,1.87963,1.87932,1.87955,65900000.0
2005-04-06 04:01:00,1.87946,1.87953,1.87936,1.87946,93400001.0
2005-04-06 04:02:00,1.87939,1.87959,1.87924,1.87953,74800000.0
2005-04-06 04:03:00,1.8794,1.87951,1.87927,1.87941,45600000.0
2005-04-06 04:04:00,1.87939,1.87968,1.87938,1.87954,102300002.0
2005-04-06 04:05:00,1.87951,1.87959,1.87935,1.87938,101599998.0
2005-04-06 04:06:00,1.87938,1.8794,1.87922,1.87922,54199999.0
2005-04-06 04:07:00,1.87938,1.87945,1.87914,1.87918,98200000.0
2005-04-06 04:08:00,1.87914,1.8792,1.87895,1.87913,18300000.0
2005-04-06 04:09:00,1.87923,1.87925,1.87889,1.87893,61100001.0
2005-04-06 04:10:00,1.87913,1.87925,1.87899,1.87912,96999997.0
2005-04-06 04:11:00,1.87897,1.87913,1.87894,1.87913,56399999.0
2005-04-06 04:12:00,1.87899,1.87919,1.87896,1.87903,59300001.0
2005-04-06 04:13:00,1.87896,1.87913,1.87889,1.87893,40800000.0
2005-04-06 04:14:00,1.87911,1.87913,1.87891,1.879,79700001.0
2005-04-06 04:15:00,1.87919,1.8794,1.87889,1.87933,161200001.0
2005-04-06 04:16:00,1.87951,1.87955,1.87891,1.87939,66300000.0
2005-04-06 04:17:00,1.87946,1.87957,1.87921,1.8794,101200001.0
2005-04-06 04:18:00,1.87948,1.87956,1.87925,1.8794,104700001.0
2005-04-06 04:19:00,1.87942,1.87967,1.87938,1.87944,74300000.0
2005-04-06 04:20:00,1.87936,1.87958,1.87921,1.87949,47300000.0
2005-04-06 04:21:00,1.87964,1.8798,1.87959,1.87973,41900000.0
2005-04-06 04:22:00,1.87997,1.88046,1.8799,1.88046,90000000.0
2005-04-06 04:23:00,1.88059,1.88097,1.88047,1.8808,54700000.0
2005-04-06 04:24:00,1.88068,1.88078,1.88045,1.88056,60100000.0
2005-04-06 04:25:00,1.88053,1.88068,1.88046,1.88047,69200000.0
2005-04-06 04:26:00,1.88047,1.88064,1.88032,1.88052,56700000.0
2005-04-06 04:27:00,1.88064,1.88102,1.88049,1.88102,73899999.0
2005-04-06 04:28:00,1.88069,1.8807,1.88029,1.88065,96699999.0
2005-04-06 04:29:00,1.88066,1.8807,1.88034,1.88058,74000000.0
2005-04-06 04:30:00,1.88068,1.88078,1.88057,1.8806,67200001.0
2005-04-06 04:31:00,1.88049,1.88066,1.88047,1.88063,65400000.0
2005-04-06 04:32:00,1.88074,1.88129,1.88074,1.88128,50400000.0
2005-04-06 04:33:00,1.88128,1.88135,1.88098,1.88098,53800000.0
2005-04-06 04:34:00,1.88149,1.88172,1.88103,1.88162,75200000.0
2005-04-06 04:35:00,1.88166,1.8818,1.88135,1.88148,71400000.0
2005-04-06 04:36:00,1.88151,1.88155,1.88125,1.88143,79799999.0
2005-04-06 04:37:00,1.88153,1.88169,1.88141,1.88169,73300000.0
2005-04-06 04:38:00,1.88167,1.88178,1.88155,1.88174,28500000.0
2005-04-06 04:39:00,1.88174,1.88194,1.88162,1.88172,65600000.0
2005-04-06 04:40:00,1.88171,1.8818,1.88136,1.88148,91800000.0
2005-04-06 04:41:00,1.8814,1.88144,1.88113,1.88141,87600001.0
2005-04-06 04:42:00,1.88143,1.88151,1.88127,1.88146,102200001.0
2005-04-06 04:43:00,1.88136,1.88154,1.8813,1.88145,36100000.0
2005-04-06 04:44:00,1.88153,1.8816,1.88113,1.88146,135899997.0
2005-04-06 04:45:00,1.88171,1.88191,1.8816,1.88178,50800000.0
2005-04-06 04:46:00,1.88175,1.88191,1.88147,1.88176,211800002.0
2005-04-06 04:47:00,1.88139,1.88182,1.88139,1.88171,53000000.0
2005-04-06 04:48:00,1.88173,1.88173,1.88116,1.88116,65299999.0
2005-04-06 04:49:00,1.88114,1.88144,1.88102,1.88123,71299998.0
2005-04-06 04:50:00,1.88143,1.88157,1.88126,1.88157,87400001.0
2005-04-06 04:51:00,1.88146,1.88164,1.88139,1.88158,63600000.0
2005-04-06 04:52:00,1.88151,1.88169,1.8814,1.88162,106650000.0
2005-04-06 04:53:00,1.88158,1.88158,1.88134,1.88136,92499999.0
2005-04-06 04:54:00,1.88159,1.88178,1.88143,1.88173,81399999.0
2005-04-06 04:55:00,1.88162,1.88232,1.88162,1.88231,60400000.0
2005-04-06 04:56:00,1.88204,1.8823,1.88192,1.88209,96499999.0
2005-04-06 04:57:00,1.88177,1.88205,1.88161,1.88204,42999999.0
2005-04-06 04:58:00,1.88194,1.88218,1.88194,1.88204,30900000.0
2005-04-06 04:59:00,1.88186,1.88199,1.88176,1.88184,113300002.0
2005-04-06 05:00:00,1.88198,1.88205,1.88172,1.8818,98900001.0
2005-04-06 05:01:00,1.88184,1.88202,1.88166,1.88192,73300000.0
2005-04-06 05:02:00,1.88149,1.88179,1.88144,1.8815,94000001.0
2005-04-06 05:03:00,1.88133,1.88164,1.88125,1.88162,132500000.0
2005-04-06 05:04:00,1.88136,1.88175,1.88136,1.88168,89400000.0
2005-04-06 05:05:00,1.88161,1.88161,1.88143,1.88156,48099999.0
2005-04-06 05:06:00,1.88161,1.88168,1.8815,1.88164,57799999.0
2005-04-06 05:07:00,1.8815,1.88169,1.88149,1.88164,57000000.0
2005-04-06 05:08:00,1.88171,1.8818,1.88151,1.88151,133800003.0
2005-04-06 05:09:00,1.8816,1.8817,1.88157,1.88159,82300000.0
2005-04-06 05:10:00,1.88168,1.88174,1.88143,1.88162,140600002.0
2005-04-06 05:11:00,1.88165,1.88166,1.88139,1.88141,68400000.0
2005-04-06 05:12:00,1.88173,1.88173,1.88108,1.88123,90300000.0
2005-04-06 05:13:00,1.88122,1.88155,1.88114,1.88138,68200000.0
2005-04-06 05:14:00,1.88119,1.88145,1.88119,1.88142,124699998.0
2005-04-06 05:15:00,1.88135,1.88157,1.88127,1.88142,35900000.0
2005-04-06 05:16:00,1.88141,1.88147,1.88126,1.88146,46100000.0
2005-04-06 05:17:00,1.88128,1.88151,1.88128,1.88135,71400001.0
2005-04-06 05:18:00,1.88144,1.88156,1.88102,1.88108,61400000.0
2005-04-06 05:19:00,1.88079,1.88097,1.88076,1.88092,37200000.0
2005-04-06 05:20:00,1.88088,1.88112,1.88061,1.88069,31000000.0
2005-04-06 05:21:00,1.88061,1.88097,1.88057,1.88085,71900001.0
2005-04-06 05:22:00,1.88074,1.88085,1.88061,1.88064,42600000.0
2005-04-06 05:23:00,1.88038,1.88071,1.88008,1.88071,85100000.0
2005-04-06 05:24:00,1.88086,1.88086,1.88044,1.88061,54599999.0
2005-04-06 05:25:00,1.8807,1.88076,1.88057,1.88071,70999999.0
2005-04-06 05:26:00,1.88061,1.88095,1.88057,1.88084,66800001.0
2005-04-06 05:27:00,1.88086,1.88086,1.88056,1.88077,105300001.0
2005-04-06 05:28:00,1.88075,1.8808,1.88055,1.88058,86799998.0
2005-04-06 05:29:00,1.88073,1.88079,1.88043,1.88043,33800000.0
2005-04-06 05:30:00,1.88057,1.88064,1.88003,1.88019,86300000.0
2005-04-06 05:31:00,1.88011,1.88037,1.88004,1.88037,95500000.0
2005-04-06 05:32:00,1.88033,1.88042,1.88018,1.88033,111600001.0
2005-04-06 05:33:00,1.8804,1.8804,1.8801,1.88028,77700001.0
2005-04-06 05:34:00,1.88044,1.8805,1.88003,1.88047,90500001.0
2005-04-06 05:35:00,1.88039,1.88054,1.88032,1.88045,91200001.0
2005-04-06 05:36:00,1.88043,1.88051,1.88022,1.88047,117499998.0
2005-04-06 05:37:00,1.8803,1.88058,1.8803,1.88053,66500000.0
2005-04-06 05:38:00,1.88029,1.88111,1.88029,1.881,79000001.0
2005-04-06 05:39:00,1.88103,1.88105,1.88076,1.88091,111200000.0
2005-04-06 05:40:00,1.88088,1.88091,1.88068,1.88078,84300000.0
2005-04-06 05:41:00,1.88071,1.88114,1.88071,1.88099,49800000.0
2005-04-06 05:42:00,1.88105,1.88116,1.88064,1.88086,53300000.0
2005-04-06 05:43:00,1.88079,1.88116,1.88079,1.88097,80199999.0
2005-04-06 05:44:00,1.88096,1.88101,1.88081,1.88083,95200001.0
2005-04-06 05:45:00,1.88113,1.88115,1.88079,1.88101,107870001.0
2005-04-06 05:46:00,1.88084,1.88099,1.88066,1.88087,87000000.0
2005-04-06 05:47:00,1.88074,1.88111,1.88074,1.88111,49900001.0
2005-04-06 05:48:00,1.88074,1.88111,1.88074,1.88102,102799998.0
2005-04-06 05:49:00,1.88096,1.88106,1.88074,1.88103,59900000.0
2005-04-06 05:50:00,1.88095,1.88106,1.88085,1.88092,81999999.0
2005-04-06 05:51:00,1.88081,1.88103,1.88076,1.88094,108900001.0
2005-04-06 05:52:00,1.88096,1.88115,1.88083,1.88098,68900000.0
2005-04-06 05:53:00,1.88092,1.88118,1.88082,1.88112,51199999.0
2005-04-06 05:54:00,1.88103,1.88104,1.88053,1.88076,124099997.0
2005-04-06 05:55:00,1.88063,1.88097,1.88063,1.88081,53200000.0
2005-04-06 05:56:00,1.88058,1.88076,1.88058,1.88067,147100001.0
2005-04-06 05:57:00,1.88071,1.88074,1.88036,1.88038,56800000.0
2005-04-06 05:58:00,1.88069,1.88077,1.88045,1.88049,61200000.0
2005-04-06 05:59:00,1.88062,1.88098,1.88061,1.88082,69799999.0
2005-04-06 06:00:00,1.8806,1.88088,1.8806,1.8806,42370000.0
2005-04-06 06:01:00,1.88041,1.88057,1.88031,1.8805,63500000.0
2005-04-06 06:02:00,1.88058,1.88058,1.88024,1.88045,38000000.0
2005-04-06 06:03:00,1.88061,1.88069,1.88052,1.88067,104900001.0
2005-04-06 06:04:00,1.88036,1.88064,1.88036,1.88058,74800001.0
2005-04-06 06:05:00,1.88044,1.88072,1.88041,1.88053,77599999.0
2005-04-06 06:06:00,1.88029,1.88072,1.88029,1.88067,45300000.0
2005-04-06 06:07:00,1.88043,1.88061,1.88038,1.88049,29300000.0
2005-04-06 06:08:00,1.88054,1.88067,1.88025,1.88031,59200000.0
2005-04-06 06:09:00,1.88046,1.88062,1.88026,1.88055,82100000.0
2005-04-06 06:10:00,1.88061,1.88065,1.88024,1.88056,74100000.0
2005-04-06 06:11:00,1.88039,1.88097,1.88033,1.88083,74300000.0
2005-04-06 06:12:00,1.88064,1.88086,1.88051,1.88086,46300000.0
2005-04-06 06:13:00,1.88069,1.88072,1.88047,1.88071,95299998.0
2005-04-06 06:14:00,1.88051,1.88177,1.88051,1.88175,62050000.0
2005-04-06 06:15:00,1.88181,1.88185,1.88119,1.88147,90300000.0
2005-04-06 06:16:00,1.88146,1.88194,1.88134,1.88187,101600001.0
2005-04-06 06:17:00,1.88205,1.88246,1.88205,1.8823,66100000.0
2005-04-06 06:18:00,1.88213,1.88224,1.88204,1.88223,62999999.0
2005-04-06 06:19:00,1.88216,1.88237,1.88203,1.88229,71099999.0
2005-04-06 06:20:00,1.88221,1.88249,1.88213,1.88241,60000000.0
2005-04-06 06:21:00,1.88258,1.88261,1.88234,1.88243,56900001.0
2005-04-06 06:22:00,1.88259,1.88278,1.88245,1.88269,106200000.0
2005-04-06 06:23:00,1.88276,1.88283,1.88235,1.8824,33900000.0
2005-04-06 06:24:00,1.88243,1.88255,1.88216,1.88218,77699999.0
2005-04-06 06:25:00,1.88239,1.88239,1.88153,1.88156,54400000.0
2005-04-06 06:26:00,1.88171,1.88214,1.88156,1.88208,26200000.0
2005-04-06 06:27:00,1.88204,1.88234,1.88204,1.88232,88500000.0
2005-04-06 06:28:00,1.88223,1.88239,1.88201,1.88234,67800000.0
2005-04-06 06:29:00,1.8822,1.88241,1.88201,1.88235,81000000.0
2005-04-06 06:30:00,1.88229,1.88237,1.88203,1.88208,59100000.0
2005-04-06 06:31:00,1.88211,1.88223,1.88201,1.8822,72000001.0
2005-04-06 06:32:00,1.88231,1.88232,1.88195,1.88218,62900000.0
2005-04-06 06:33:00,1.88211,1.88219,1.88186,1.88197,76800000.0
2005-04-06 06:34:00,1.88195,1.8821,1.88191,1.88199,44300000.0
2005-04-06 06:35:00,1.88198,1.882,1.88161,1.88162,106699999.0
2005-04-06 06:36:00,1.88172,1.88179,1.88167,1.88168,141100003.0
2005-04-06 06:37:00,1.88176,1.88192,1.88169,1.88191,49300000.0
2005-04-06 06:38:00,1.88185,1.88193,1.88162,1.88166,91300000.0
2005-04-06 06:39:00,1.88149,1.88172,1.8814,1.88147,67100000.0
2005-04-06 06:40:00,1.88171,1.88175,1.88136,1.88153,84899999.0
2005-04-06 06:41:00,1.88158,1.88167,1.88137,1.88155,44399999.0
2005-04-06 06:42:00,1.88153,1.88167,1.88133,1.88133,42400000.0
2005-04-06 06:43:00,1.88151,1.88164,1.8814,1.88148,72899999.0
2005-04-06 06:44:00,1.88153,1.88165,1.88138,1.88161,94700000.0
2005-04-06 06:45:00,1.88163,1.88169,1.88155,1.88165,45200000.0
2005-04-06 06:46:00,1.88173,1.88185,1.88143,1.88158,54700000.0
2005-04-06 06:47:00,1.88163,1.88177,1.88148,1.88151,91600002.0
2005-04-06 06:48:00,1.88186,1.88186,1.88148,1.88163,82900001.0
2005-04-06 06:49:00,1.88168,1.88185,1.88148,1.88169,73200000.0
2005-04-06 06:50:00,1.88176,1.88176,1.88161,1.88166,65700000.0
2005-04-06 06:51:00,1.88161,1.88183,1.88159,1.88172,32400000.0
2005-04-06 06:52:00,1.88171,1.8818,1.8814,1.88177,46000000.0
2005-04-06 06:53:00,1.88188,1.88204,1.88188,1.88195,60700000.0
2005-04-06 06:54:00,1.88186,1.88231,1.88181,1.88207,127699999.0
2005-04-06 06:55:00,1.88203,1.88215,1.88182,1.88204,98700001.0
2005-04-06 06:56:00,1.88201,1.88202,1.8818,1.88201,70200000.0
2005-04-06 06:57:00,1.88211,1.88221,1.88197,1.88202,59499999.0
2005-04-06 06:58:00,1.88199,1.88228,1.88192,1.88214,109500000.0
2005-04-06 06:59:00,1.88201,1.88206,1.88175,1.88192,63400000.0
2005-04-06 07:00:00,1.8821,1.88228,1.8821,1.88225,28400000.0
2005-04-06 07:01:00,1.88194,1.88212,1.88183,1.88212,59800000.0
2005-04-06 07:02:00,1.88216,1.88227,1.88195,1.88224,84200000.0
2005-04-06 07:03:00,1.88184,1.8823,1.88184,1.88225,48200000.0
2005-04-06 07:04:00,1.88228,1.88235,1.88209,1.88225,100000001.0
2005-04-06 07:05:00,1.88211,1.88214,1.88191,1.88214,63999999.0
2005-04-06 07:06:00,1.88229,1.88231,1.88219,1.88228,64900001.0
2005-04-06 07:07:00,1.88213,1.88227,1.88206,1.88218,82699999.0
2005-04-06 07:08:00,1.88211,1.88221,1.88186,1.88201,67000000.0
2005-04-06 07:09:00,1.88182,1.88214,1.88172,1.88211,95400000.0
2005-04-06 07:10:00,1.88184,1.88207,1.88181,1.88195,88999999.0
2005-04-06 07:11:00,1.88189,1.88214,1.88182,1.88213,46999999.0
2005-04-06 07:12:00,1.88201,1.88233,1.88201,1.88222,56100000.0
2005-04-06 07:13:00,1.88216,1.88216,1.88194,1.88208,63400001.0
2005-04-06 07:14:00,1.88213,1.88219,1.88179,1.88194,67900001.0
2005-04-06 07:15:00,1.88206,1.88206,1.88174,1.88191,75700000.0
2005-04-06 07:16:00,1.88198,1.88217,1.88198,1.88208,57299999.0
2005-04-06 07:17:00,1.88198,1.88216,1.88179,1.88207,34200001.0
2005-04-06 07:18:00,1.88191,1.88218,1.88185,1.88214,148899999.0
2005-04-06 07:19:00,1.88163,1.88207,1.88163,1.88207,82599999.0
2005-04-06 07:20:00,1.88182,1.88231,1.88182,1.88231,40700000.0
2005-04-06 07:21:00,1.88196,1.88234,1.88186,1.88232,43900000.0
2005-04-06 07:22:00,1.8823,1.88233,1.88215,1.88224,122099995.0
2005-04-06 07:23:00,1.88223,1.88236,1.88185,1.88214,76900000.0
2005-04-06 07:24:00,1.88213,1.88225,1.88175,1.88193,101400002.0
2005-04-06 07:25:00,1.88198,1.88212,1.88184,1.882,63500001.0
2005-04-06 07:26:00,1.88196,1.88216,1.88183,1.88216,113799999.0
2005-04-06 07:27:00,1.88211,1.88231,1.88194,1.88209,47200000.0
2005-04-06 07:28:00,1.88204,1.88217,1.88184,1.88196,72200000.0
2005-04-06 07:29:00,1.88187,1.88193,1.88177,1.88181,108700000.0
2005-04-06 07:30:00,1.88191,1.88228,1.88191,1.88224,67399999.0
2005-04-06 07:31:00,1.88227,1.88227,1.88185,1.8819,92100000.0
2005-04-06 07:32:00,1.88194,1.88206,1.88186,1.8819,58399999.0
2005-04-06 07:33:00,1.88188,1.88194,1.88126,1.88137,43000000.0
2005-04-06 07:34:00,1.88151,1.88155,1.88129,1.88143,81700001.0
2005-04-06 07:35:00,1.88141,1.8816,1.88123,1.88136,57899999.0
2005-04-06 07:36:00,1.88131,1.88168,1.88131,1.88139,94199998.0
2005-04-06 07:37:00,1.88151,1.8816,1.88145,1.88154,61900000.0
2005-04-06 07:38:00,1.88141,1.88167,1.88132,1.88132,52869999.0
2005-04-06 07:39:00,1.88126,1.88154,1.88116,1.88123,41900000.0
2005-04-06 07:40:00,1.88121,1.88157,1.88117,1.8815,72000000.0
2005-04-06 07:41:00,1.88132,1.88142,1.88122,1.88134,102300001.0
2005-04-06 07:42:00,1.88114,1.88138,1.88086,1.88126,36800000.0
2005-04-06 07:43:00,1.88131,1.88136,1.88113,1.88124,93400001.0
2005-04-06 07:44:00,1.88119,1.88148,1.88112,1.88136,57600000.0
2005-04-06 07:45:00,1.88139,1.8819,1.88138,1.88164,75400000.0
2005-04-06 07:46:00,1.88179,1.88202,1.88161,1.8818,102900000.0
2005-04-06 07:47:00,1.88191,1.88196,1.88163,1.88191,84900001.0
2005-04-06 07:48:00,1.88179,1.88225,1.88172,1.88217,57999999.0
2005-04-06 07:49:00,1.88189,1.88219,1.88188,1.88217,35600000.0
2005-04-06 07:50:00,1.88206,1.88216,1.88196,1.88209,115700001.0
2005-04-06 07:51:00,1.88197,1.88237,1.88197,1.88214,165500001.0
2005-04-06 07:52:00,1.88228,1.88228,1.88198,1.88203,62600000.0
2005-04-06 07:53:00,1.88211,1.88211,1.88146,1.8815,96499998.0
2005-04-06 07:54:00,1.8816,1.88162,1.88131,1.88136,53400000.0
2005-04-06 07:55:00,1.88136,1.88157,1.88128,1.88144,38900000.0
2005-04-06 07:56:00,1.88139,1.88159,1.88118,1.88159,71099999.0
2005-04-06 07:57:00,1.88161,1.88167,1.88132,1.88132,95899998.0
2005-04-06 07:58:00,1.88129,1.88155,1.88118,1.88145,99399999.0
2005-04-06 07:59:00,1.88136,1.88165,1.88131,1.88155,44500000.0
2005-04-06 08:00:00,1.88157,1.88157,1.88132,1.88134,45700000.0
2005-04-06 08:01:00,1.88156,1.8816,1.88129,1.88148,35400000.0
2005-04-06 08:02:00,1.88139,1.88179,1.88133,1.88177,78200000.0
2005-04-06 08:03:00,1.88169,1.88169,1.88155,1.88159,78900000.0
2005-04-06 08:04:00,1.88173,1.88186,1.88159,1.88177,71000000.0
2005-04-06 08:05:00,1.88196,1.88196,1.88143,1.88152,31700000.0
2005-04-06 08:06:00,1.88185,1.88228,1.88173,1.88228,43300000.0
2005-04-06 08:07:00,1.88251,1.88259,1.88211,1.88221,76000002.0
2005-04-06 08:08:00,1.88206,1.88235,1.88196,1.88209,87299999.0
2005-04-06 08:09:00,1.88211,1.88221,1.88189,1.88208,109200002.0
2005-04-06 08:10:00,1.88211,1.88217,1.88187,1.882,149700001.0
2005-04-06 08:11:00,1.88208,1.88216,1.88172,1.88173,46099999.0
2005-04-06 08:12:00,1.88179,1.8819,1.88172,1.88184,91499998.0
2005-04-06 08:13:00,1.88188,1.88191,1.88159,1.88172,87300000.0
2005-04-06 08:14:00,1.88193,1.88206,1.88174,1.88193,50900000.0
2005-04-06 08:15:00,1.88221,1.88228,1.882,1.88215,80000002.0
2005-04-06 08:16:00,1.88197,1.88229,1.88191,1.88206,91000001.0
2005-04-06 08:17:00,1.88198,1.882,1.88178,1.88181,110699999.0
2005-04-06 08:18:00,1.88159,1.88194,1.88155,1.88194,36000001.0
2005-04-06 08:19:00,1.88171,1.88186,1.88154,1.88157,135900001.0
2005-04-06 08:20:00,1.88172,1.8819,1.88158,1.88167,77699999.0
2005-04-06 08:21:00,1.88156,1.88227,1.88145,1.88222,123400002.0
2005-04-06 08:22:00,1.88254,1.88286,1.88241,1.88286,68500000.0
2005-04-06 08:23:00,1.88301,1.88309,1.88267,1.88278,91200000.0
2005-04-06 08:24:00,1.88283,1.88283,1.88243,1.88243,105500001.0
2005-04-06 08:25:00,1.88207,1.88234,1.88204,1.88227,43600000.0
2005-04-06 08:26:00,1.88238,1.88267,1.88213,1.88267,119500001.0
2005-04-06 08:27:00,1.88293,1.88306,1.88262,1.88277,92099999.0
2005-04-06 08:28:00,1.88253,1.88328,1.88247,1.88311,65800000.0
2005-04-06 08:29:00,1.88264,1.88305,1.88263,1.88286,156700001.0
2005-04-06 08:30:00,1.88281,1.88324,1.88277,1.88309,76299999.0
2005-04-06 08:31:00,1.88324,1.88341,1.88292,1.88306,44100000.0
2005-04-06 08:32:00,1.88333,1.88333,1.88291,1.88312,97299998.0
2005-04-06 08:33:00,1.883,1.88319,1.88299,1.88299,124149999.0
2005-04-06 08:34:00,1.88322,1.88347,1.88285,1.8829,64599999.0
2005-04-06 08:35:00,1.88304,1.88317,1.88297,1.88312,53800001.0
2005-04-06 08:36:00,1.88308,1.88347,1.88296,1.88322,120900002.0
2005-04-06 08:37:00,1.88333,1.88343,1.88314,1.88329,52400000.0
2005-04-06 08:38:00,1.88328,1.88333,1.883,1.88319,67400000.0
2005-04-06 08:39:00,1.88331,1.88343,1.88321,1.88324,77999999.0
2005-04-06 08:40:00,1.88319,1.88358,1.88319,1.88339,131999999.0
2005-04-06 08:41:00,1.88334,1.88346,1.88322,1.88334,109400002.0
2005-04-06 08:42:00,1.88329,1.88431,1.88329,1.88424,67500000.0
2005-04-06 08:43:00,1.88426,1.8844,1.88417,1.8842,52000000.0
2005-04-06 08:44:00,1.88417,1.88436,1.88392,1.88426,43300000.0
2005-04-06 08:45:00,1.88422,1.88426,1.88397,1.88399,100699999.0
2005-04-06 08:46:00,1.88381,1.88392,1.88364,1.88381,79200001.0
2005-04-06 08:47:00,1.88364,1.88384,1.88356,1.88372,43600000.0
2005-04-06 08:48:00,1.88371,1.88379,1.88352,1.88365,49600000.0
2005-04-06 08:49:00,1.88384,1.88412,1.88376,1.88404,67500001.0
2005-04-06 08:50:00,1.88399,1.88404,1.88376,1.88385,53999999.0
2005-04-06 08:51:00,1.88376,1.88386,1.88322,1.88331,46700000.0
2005-04-06 08:52:00,1.88323,1.8833,1.88304,1.88322,41600000.0
2005-04-06 08:53:00,1.88323,1.88332,1.88317,1.88327,49200000.0
2005-04-06 08:54:00,1.88338,1.88344,1.883,1.88303,45100000.0
2005-04-06 08:55:00,1.88298,1.88319,1.88286,1.88302,89100001.0
2005-04-06 08:56:00,1.88301,1.88308,1.88231,1.88236,123900001.0
2005-04-06 08:57:00,1.88241,1.88248,1.88219,1.88232,122800002.0
2005-04-06 08:58:00,1.88219,1.88258,1.88217,1.88257,30200000.0
2005-04-06 08:59:00,1.88236,1.88253,1.88221,1.88252,90200001.0
2005-04-06 09:00:00,1.88251,1.88292,1.88247,1.88273,127700000.0
2005-04-06 09:01:00,1.88269,1.88282,1.88244,1.8825,44800000.0
2005-04-06 09:02:00,1.88239,1.8824,1.8821,1.8821,101800000.0
2005-04-06 09:03:00,1.88206,1.88216,1.88186,1.88215,118000002.0
2005-04-06 09:04:00,1.88226,1.88241,1.88196,1.88215,107199998.0
2005-04-06 09:05:00,1.88176,1.8819,1.88166,1.88183,92000001.0
2005-04-06 09:06:00,1.88171,1.88192,1.88154,1.88161,140900000.0
2005-04-06 09:07:00,1.88161,1.88166,1.88128,1.88141,81900000.0
2005-04-06 09:08:00,1.88139,1.88188,1.88139,1.88169,52800000.0
2005-04-06 09:09:00,1.88186,1.88186,1.88148,1.88148,31600000.0
2005-04-06 09:10:00,1.88174,1.88186,1.88165,1.8818,36300000.0
2005-04-06 09:11:00,1.88161,1.88182,1.88145,1.88161,62500001.0
2005-04-06 09:12:00,1.88177,1.88196,1.88167,1.88196,97199999.0
2005-04-06 09:13:00,1.88221,1.88242,1.88213,1.88232,115399999.0
2005-04-06 09:14:00,1.88236,1.88284,1.88236,1.88268,84699998.0
2005-04-06 09:15:00,1.88259,1.8827,1.88209,1.88215,72400000.0
2005-04-06 09:16:00,1.88216,1.88231,1.88192,1.88192,83700001.0
2005-04-06 09:17:00,1.88204,1.88233,1.882,1.88226,91099999.0
2005-04-06 09:18:00,1.88229,1.88285,1.88218,1.88259,97299998.0
2005-04-06 09:19:00,1.88264,1.8828,1.8825,1.88268,66400000.0
2005-04-06 09:20:00,1.88256,1.88269,1.88239,1.88253,156099998.0
2005-04-06 09:21:00,1.88253,1.88261,1.88227,1.8823,34700000.0
2005-04-06 09:22:00,1.88251,1.88255,1.88217,1.8825,93800000.0
2005-04-06 09:23:00,1.88239,1.88291,1.88228,1.88286,57200001.0
2005-04-06 09:24:00,1.88265,1.88265,1.88232,1.88242,45300000.0
2005-04-06 09:25:00,1.88219,1.8824,1.88219,1.88229,32600000.0
2005-04-06 09:26:00,1.88238,1.88245,1.88217,1.88223,51999999.0
2005-04-06 09:27:00,1.88236,1.88265,1.88231,1.88254,43000000.0
2005-04-06 09:28:00,1.88244,1.88252,1.88231,1.88233,66400000.0
2005-04-06 09:29:00,1.88238,1.88248,1.88221,1.88244,61100000.0
2005-04-06 09:30:00,1.8825,1.8825,1.88218,1.88228,42500000.0
2005-04-06 09:31:00,1.88204,1.88227,1.88185,1.88198,56400000.0
2005-04-06 09:32:00,1.88172,1.88208,1.88167,1.882,47100000.0
2005-04-06 09:33:00,1.88196,1.8824,1.88193,1.88239,44300000.0
2005-04-06 09:34:00,1.88215,1.8823,1.88205,1.88206,112000002.0
2005-04-06 09:35:00,1.88199,1.88204,1.88167,1.88186,64900000.0
2005-04-06 09:36:00,1.88186,1.88201,1.88164,1.8817,83499998.0
2005-04-06 09:37:00,1.88163,1.88172,1.88136,1.88161,59500000.0
2005-04-06 09:38:00,1.88156,1.88169,1.88143,1.88164,57300000.0
2005-04-06 09:39:00,1.88164,1.88198,1.88164,1.8818,119500000.0
2005-04-06 09:40:00,1.88193,1.88202,1.88179,1.88186,83800001.0
2005-04-06 09:41:00,1.88179,1.88195,1.88168,1.88186,76300000.0
2005-04-06 09:42:00,1.88174,1.88209,1.88166,1.88209,83300001.0
2005-04-06 09:43:00,1.88203,1.88211,1.88186,1.88209,107600001.0
2005-04-06 09:44:00,1.88207,1.88216,1.88196,1.88206,56800000.0
2005-04-06 09:45:00,1.88194,1.88232,1.88182,1.88232,56500000.0
2005-04-06 09:46:00,1.88254,1.88257,1.88231,1.88246,128299999.0
2005-04-06 09:47:00,1.88245,1.88256,1.88236,1.88252,136200001.0
2005-04-06 09:48:00,1.88244,1.88263,1.88231,1.88249,85700000.0
2005-04-06 09:49:00,1.88248,1.88251,1.88228,1.8824,88700000.0
2005-04-06 09:50:00,1.88237,1.88255,1.88219,1.88228,68700000.0
2005-04-06 09:51:00,1.88236,1.88242,1.88225,1.88239,109999998.0
2005-04-06 09:52:00,1.88231,1.88231,1.88174,1.88224,91899999.0
2005-04-06 09:53:00,1.88238,1.88241,1.88212,1.88234,53400000.0
2005-04-06 09:54:00,1.88234,1.88261,1.88221,1.88254,58900000.0
2005-04-06 09:55:00,1.88238,1.88247,1.88214,1.88239,78399998.0
2005-04-06 09:56:00,1.88246,1.88269,1.88241,1.88253,101899999.0
2005-04-06 09:57:00,1.88248,1.88248,1.88213,1.88221,58600000.0
2005-04-06 09:58:00,1.88218,1.88219,1.88189,1.88196,63299999.0
2005-04-06 09:59:00,1.88206,1.88214,1.88175,1.8818,43500000.0
2005-04-06 10:00:00,1.88201,1.88252,1.88196,1.88218,90700000.0
2005-04-06 10:01:00,1.88204,1.88222,1.8819,1.88199,109000002.0
2005-04-06 10:02:00,1.882,1.88203,1.88169,1.8819,68700000.0
2005-04-06 10:03:00,1.88179,1.88189,1.8816,1.88167,36300000.0
2005-04-06 10:04:00,1.88138,1.8816,1.88131,1.88152,103900001.0
2005-04-06 10:05:00,1.88159,1.88173,1.88139,1.88145,93800000.0
2005-04-06 10:06:00,1.88146,1.8815,1.88109,1.8814,151699998.0
2005-04-06 10:07:00,1.88155,1.88172,1.88135,1.88151,35600000.0
2005-04-06 10:08:00,1.88159,1.88173,1.88146,1.88158,55199999.0
2005-04-06 10:09:00,1.88155,1.88158,1.88138,1.88146,159499998.0
2005-04-06 10:10:00,1.88136,1.88157,1.88125,1.88145,46400000.0
2005-04-06 10:11:00,1.88112,1.88164,1.88112,1.88138,80499999.0
2005-04-06 10:12:00,1.88111,1.88129,1.88095,1.88122,41400001.0
2005-04-06 10:13:00,1.88099,1.88114,1.88077,1.88077,112899999.0
2005-04-06 10:14:00,1.8807,1.88085,1.8802,1.88027,73600000.0
2005-04-06 10:15:00,1.88044,1.88065,1.88038,1.88065,105300003.0
2005-04-06 10:16:00,1.88061,1.88085,1.88046,1.88079,57099999.0
2005-04-06 10:17:00,1.88071,1.88098,1.88071,1.88076,43700000.0
2005-04-06 10:18:00,1.88069,1.88075,1.88031,1.8804,47500001.0
2005-04-06 10:19:00,1.88027,1.88048,1.88021,1.88024,90600000.0
2005-04-06 10:20:00,1.88019,1.88024,1.8797,1.87974,66900001.0
2005-04-06 10:21:00,1.87979,1.88014,1.87972,1.88,72199999.0
2005-04-06 10:22:00,1.87994,1.88028,1.87985,1.88027,41100000.0
2005-04-06 10:23:00,1.88026,1.88039,1.88001,1.88013,66400000.0
2005-04-06 10:24:00,1.87994,1.88014,1.8798,1.87998,92700000.0
2005-04-06 10:25:00,1.87999,1.88035,1.87997,1.88032,68700001.0
2005-04-06 10:26:00,1.88034,1.88034,1.87985,1.87996,46300000.0
2005-04-06 10:27:00,1.87998,1.8801,1.87985,1.87994,72800000.0
2005-04-06 10:28:00,1.88011,1.88037,1.87995,1.88037,100299999.0
2005-04-06 10:29:00,1.88043,1.88051,1.88011,1.88043,97899999.0
2005-04-06 10:30:00,1.88039,1.8807,1.88036,1.88061,51299999.0
2005-04-06 10:31:00,1.88068,1.88082,1.88056,1.88073,74999998.0
2005-04-06 10:32:00,1.88089,1.881,1.88089,1.88097,79100000.0
2005-04-06 10:33:00,1.88113,1.88122,1.88091,1.88108,92800000.0
2005-04-06 10:34:00,1.88108,1.8814,1.88096,1.88096,144099999.0
2005-04-06 10:35:00,1.88074,1.881,1.88066,1.88087,33100000.0
2005-04-06 10:36:00,1.88089,1.88131,1.88087,1.88108,89800000.0
2005-04-06 10:37:00,1.88111,1.88116,1.88086,1.88109,102599999.0
2005-04-06 10:38:00,1.88101,1.88123,1.88088,1.88118,55000000.0
2005-04-06 10:39:00,1.88109,1.88131,1.88107,1.88121,26300000.0
2005-04-06 10:40:00,1.88123,1.8813,1.88104,1.88123,62300001.0
2005-04-06 10:41:00,1.88131,1.8814,1.88115,1.88115,36900000.0
2005-04-06 10:42:00,1.88136,1.88137,1.88108,1.88114,40600000.0
2005-04-06 10:43:00,1.88116,1.88156,1.88113,1.88124,80500001.0
2005-04-06 10:44:00,1.88109,1.88115,1.88088,1.88102,40900000.0
2005-04-06 10:45:00,1.88098,1.88116,1.88088,1.88101,84499999.0
2005-04-06 10:46:00,1.88103,1.88108,1.88078,1.88094,76000001.0
2005-04-06 10:47:00,1.88094,1.88136,1.88093,1.88131,80200000.0
2005-04-06 10:48:00,1.88113,1.88133,1.88094,1.88101,35200000.0
2005-04-06 10:49:00,1.88104,1.88148,1.88091,1.88132,77400000.0
2005-04-06 10:50:00,1.88119,1.88148,1.8811,1.88142,42499999.0
2005-04-06 10:51:00,1.8816,1.88167,1.88128,1.88156,70700000.0
2005-04-06 10:52:00,1.8819,1.88202,1.88164,1.88186,48200000.0
2005-04-06 10:53:00,1.88191,1.88232,1.88187,1.88204,127899999.0
2005-04-06 10:54:00,1.88201,1.88211,1.88177,1.88196,144400003.0
2005-04-06 10:55:00,1.88186,1.88229,1.88168,1.88206,82200000.0
2005-04-06 10:56:00,1.88186,1.88212,1.88174,1.88174,92900000.0
2005-04-06 10:57:00,1.88174,1.88205,1.88171,1.8818,133299999.0
2005-04-06 10:58:00,1.88174,1.88199,1.88163,1.8817,137599998.0
2005-04-06 10:59:00,1.88173,1.88181,1.88155,1.8817,105299999.0
2005-04-06 11:00:00,1.88157,1.88187,1.88156,1.88183,69399999.0
2005-04-06 11:01:00,1.88169,1.88183,1.88159,1.88164,102199998.0
2005-04-06 11:02:00,1.88169,1.88196,1.88162,1.88179,57900000.0
2005-04-06 11:03:00,1.88169,1.88187,1.8815,1.8815,80500001.0
2005-04-06 11:04:00,1.88165,1.8817,1.88119,1.88121,100900002.0
2005-04-06 11:05:00,1.88129,1.88159,1.88121,1.88135,105900001.0
2005-04-06 11:06:00,1.88144,1.88179,1.88138,1.88172,60000000.0
2005-04-06 11:07:00,1.88143,1.88183,1.88142,1.88179,63499999.0
2005-04-06 11:08:00,1.88188,1.88188,1.88157,1.88177,122099998.0
2005-04-06 11:09:00,1.88188,1.88206,1.88167,1.88196,77100000.0
2005-04-06 11:10:00,1.88221,1.88239,1.88216,1.88236,63699999.0
2005-04-06 11:11:00,1.88248,1.88248,1.88197,1.88201,93400001.0
2005-04-06 11:12:00,1.88213,1.8822,1.88177,1.88191,76900001.0
2005-04-06 11:13:00,1.88211,1.88219,1.88194,1.88219,105699999.0
2005-04-06 11:14:00,1.88226,1.88236,1.88202,1.88222,137400002.0
2005-04-06 11:15:00,1.88209,1.88255,1.88202,1.88248,49100000.0
2005-04-06 11:16:00,1.88221,1.88232,1.88194,1.88214,22500000.0
2005-04-06 11:17:00,1.88174,1.88224,1.88166,1.88175,77100000.0
2005-04-06 11:18:00,1.88161,1.88187,1.8814,1.88187,44200000.0
2005-04-06 11:19:00,1.88196,1.88208,1.88179,1.88208,83600001.0
2005-04-06 11:20:00,1.88224,1.88238,1.88208,1.88229,43300000.0
2005-04-06 11:21:00,1.88256,1.88256,1.88189,1.88221,57500000.0
2005-04-06 11:22:00,1.88241,1.88245,1.88153,1.88193,58900000.0
2005-04-06 11:23:00,1.88194,1.8821,1.88179,1.88191,48900000.0
2005-04-06 11:24:00,1.88197,1.88197,1.88153,1.8818,45700001.0
2005-04-06 11:25:00,1.88183,1.88201,1.88174,1.88196,39700000.0
2005-04-06 11:26:00,1.88198,1.8821,1.88184,1.88191,53100000.0
2005-04-06 11:27:00,1.88193,1.88204,1.88179,1.88182,41600000.0
2005-04-06 11:28:00,1.88188,1.88235,1.88183,1.88229,43700000.0
2005-04-06 11:29:00,1.8825,1.88272,1.88216,1.88264,83300002.0
2005-04-06 11:30:00,1.88285,1.88312,1.88235,1.88294,97500000.0
2005-04-06 11:31:00,1.88301,1.88309,1.88261,1.88261,106300000.0
2005-04-06 11:32:00,1.88284,1.88294,1.88256,1.88294,53700000.0
2005-04-06 11:33:00,1.88313,1.8832,1.88276,1.88304,117399999.0
2005-04-06 11:34:00,1.88326,1.88326,1.88263,1.88274,77800001.0
2005-04-06 11:35:00,1.8828,1.88286,1.88257,1.88279,98300000.0
2005-04-06 11:36:00,1.88269,1.8829,1.88252,1.88263,91800000.0
2005-04-06 11:37:00,1.88258,1.88261,1.88214,1.88223,63800000.0
2005-04-06 11:38:00,1.88215,1.88228,1.88195,1.88209,29100000.0
2005-04-06 11:39:00,1.88199,1.88239,1.88195,1.88234,33400000.0
2005-04-06 11:40:00,1.88236,1.8825,1.88213,1.88224,51300000.0
2005-04-06 11:41:00,1.88236,1.88236,1.88183,1.88193,99100000.0
2005-04-06 11:42:00,1.88194,1.88262,1.88194,1.88245,48000000.0
2005-04-06 11:43:00,1.88243,1.88257,1.88214,1.88218,52600000.0
2005-04-06 11:44:00,1.88214,1.88234,1.88196,1.88234,61799998.0
2005-04-06 11:45:00,1.88236,1.88236,1.88202,1.88215,67100001.0
2005-04-06 11:46:00,1.88246,1.88246,1.88221,1.88229,88700001.0
2005-04-06 11:47:00,1.88218,1.88237,1.88199,1.88201,71200001.0
2005-04-06 11:48:00,1.88201,1.88209,1.88179,1.88199,84800000.0
2005-04-06 11:49:00,1.88196,1.88203,1.88138,1.88138,87799999.0
2005-04-06 11:50:00,1.88116,1.88139,1.88087,1.88088,54400000.0
2005-04-06 11:51:00,1.88084,1.88108,1.88076,1.88092,82700001.0
2005-04-06 11:52:00,1.88081,1.8811,1.88075,1.88107,54800000.0
2005-04-06 11:53:00,1.88118,1.88131,1.88087,1.88096,66200000.0
2005-04-06 11:54:00,1.88106,1.88161,1.88097,1.88149,89600000.0
2005-04-06 11:55:00,1.88129,1.88186,1.88129,1.88171,51000000.0
2005-04-06 11:56:00,1.88147,1.88181,1.88135,1.88148,63399999.0
2005-04-06 11:57:00,1.88143,1.88143,1.88111,1.8814,84599998.0
2005-04-06 11:58:00,1.88124,1.88161,1.8812,1.88156,124200000.0
2005-04-06 11:59:00,1.88149,1.88149,1.88093,1.88102,106000000.0
2005-04-06 12:00:00,1.88108,1.88116,1.88083,1.88087,79999999.0
2005-04-06 12:01:00,1.88101,1.88117,1.88083,1.88086,97299999.0
2005-04-06 12:02:00,1.88084,1.8811,1.88084,1.88092,90400002.0
2005-04-06 12:03:00,1.88109,1.88123,1.88086,1.88095,64400001.0
2005-04-06 12:04:00,1.88087,1.88122,1.88077,1.88077,57799999.0
2005-04-06 12:05:00,1.88093,1.88093,1.88048,1.88066,81399999.0
2005-04-06 12:06:00,1.88059,1.88081,1.88051,1.88062,82499999.0
2005-04-06 12:07:00,1.88046,1.88046,1.88024,1.88031,76799998.0
2005-04-06 12:08:00,1.88007,1.88057,1.88003,1.88036,76700001.0
2005-04-06 12:09:00,1.88038,1.88047,1.88029,1.88046,39000000.0
2005-04-06 12:10:00,1.88036,1.88043,1.88011,1.88017,40700001.0
2005-04-06 12:11:00,1.87999,1.88036,1.87996,1.88029,35800000.0
2005-04-06 12:12:00,1.88011,1.88037,1.87997,1.88005,62199999.0
2005-04-06 12:13:00,1.87991,1.88051,1.87989,1.88011,43700000.0
2005-04-06 12:14:00,1.88023,1.8803,1.87971,1.88007,47700000.0
2005-04-06 12:15:00,1.88024,1.88054,1.88012,1.88034,90499999.0
2005-04-06 12:16:00,1.88043,1.88087,1.88041,1.88078,58499999.0
2005-04-06 12:17:00,1.88081,1.88086,1.88057,1.88078,42900001.0
2005-04-06 12:18:00,1.88081,1.88091,1.88056,1.88064,116700001.0
2005-04-06 12:19:00,1.88076,1.88076,1.8805,1.88059,50900000.0
2005-04-06 12:20:00,1.88071,1.88071,1.88054,1.88058,57700001.0
2005-04-06 12:21:00,1.88041,1.88076,1.88033,1.88051,76299998.0
2005-04-06 12:22:00,1.88054,1.88065,1.88021,1.88023,112299999.0
2005-04-06 12:23:00,1.88038,1.88045,1.88002,1.8802,112000003.0
2005-04-06 12:24:00,1.88019,1.88034,1.88008,1.88022,65500000.0
2005-04-06 12:25:00,1.88023,1.88035,1.8801,1.8802,91900000.0
2005-04-06 12:26:00,1.88029,1.88067,1.88028,1.88067,53600001.0
2005-04-06 12:27:00,1.88058,1.88071,1.88047,1.88052,55400000.0
2005-04-06 12:28:00,1.88062,1.88068,1.88038,1.88048,100100000.0
2005-04-06 12:29:00,1.88046,1.88074,1.88037,1.88067,169699998.0
2005-04-06 12:30:00,1.88081,1.88095,1.88055,1.88065,56900000.0
2005-04-06 12:31:00,1.88073,1.88081,1.88047,1.88069,78399998.0
2005-04-06 12:32:00,1.88091,1.88097,1.88068,1.88073,31800000.0
2005-04-06 12:33:00,1.88094,1.881,1.88078,1.88087,35600000.0
2005-04-06 12:34:00,1.88088,1.88105,1.88083,1.88088,64700000.0
2005-04-06 12:35:00,1.88093,1.88105,1.88083,1.88091,70800001.0
2005-04-06 12:36:00,1.88108,1.88116,1.88092,1.88106,108800000.0
2005-04-06 12:37:00,1.88116,1.88145,1.88101,1.88101,97300001.0
2005-04-06 12:38:00,1.88101,1.88119,1.88081,1.88108,84499999.0
2005-04-06 12:39:00,1.88113,1.88129,1.8809,1.88102,85200000.0
2005-04-06 12:40:00,1.88117,1.88117,1.88076,1.88088,51700000.0
2005-04-06 12:41:00,1.88076,1.88098,1.88076,1.88088,49199999.0
2005-04-06 12:42:00,1.88096,1.88101,1.88081,1.88086,67900000.0
2005-04-06 12:43:00,1.88091,1.88099,1.88064,1.88099,101300000.0
2005-04-06 12:44:00,1.88103,1.88117,1.88082,1.88084,85200001.0
2005-04-06 12:45:00,1.88095,1.881,1.88075,1.88075,43300000.0
2005-04-06 12:46:00,1.88096,1.88096,1.88051,1.88058,20100000.0
2005-04-06 12:47:00,1.88042,1.88052,1.88026,1.88038,93200000.0
2005-04-06 12:48:00,1.88024,1.88033,1.87983,1.87983,185900002.0
2005-04-06 12:49:00,1.87969,1.88005,1.8796,1.87991,61000000.0
2005-04-06 12:50:00,1.87991,1.88005,1.87973,1.88005,38500000.0
2005-04-06 12:51:00,1.87988,1.88054,1.87984,1.88054,30000000.0
2005-04-06 12:52:00,1.88045,1.88045,1.87999,1.87999,84399999.0
2005-04-06 12:53:00,1.88,1.8801,1.87981,1.87986,75499999.0
2005-04-06 12:54:00,1.87964,1.8798,1.87958,1.87972,81999998.0
2005-04-06 12:55:00,1.87961,1.88004,1.87959,1.87999,37300000.0
2005-04-06 12:56:00,1.87976,1.88029,1.87976,1.88026,57900000.0
2005-04-06 12:57:00,1.88011,1.88048,1.88007,1.88038,121100000.0
2005-04-06 12:58:00,1.88016,1.88034,1.88008,1.8803,32900000.0
2005-04-06 12:59:00,1.87996,1.88063,1.87996,1.88035,108800000.0
2005-04-06 13:00:00,1.88021,1.88045,1.8801,1.88031,94349999.0
2005-04-06 13:01:00,1.88014,1.88034,1.88011,1.88019,36700000.0
2005-04-06 13:02:00,1.88011,1.88035,1.88007,1.88015,94399997.0
2005-04-06 13:03:00,1.88025,1.88035,1.87997,1.8801,95999998.0
2005-04-06 13:04:00,1.88014,1.8804,1.88012,1.88033,73799999.0
2005-04-06 13:05:00,1.88024,1.88037,1.88017,1.88017,102599998.0
2005-04-06 13:06:00,1.88035,1.88039,1.88012,1.88019,91200002.0
2005-04-06 13:07:00,1.88027,1.88037,1.88016,1.88026,123399999.0
2005-04-06 13:08:00,1.88028,1.88037,1.88009,1.88022,50700000.0
2005-04-06 13:09:00,1.88023,1.88036,1.8801,1.88018,99199999.0
2005-04-06 13:10:00,1.88023,1.88025,1.88009,1.88009,75700000.0
2005-04-06 13:11:00,1.88006,1.88011,1.87993,1.88001,106099999.0
2005-04-06 13:12:00,1.88023,1.88036,1.88005,1.88036,62300000.0
2005-04-06 13:13:00,1.88029,1.88043,1.88027,1.88036,84499998.0
2005-04-06 13:14:00,1.88056,1.88066,1.88021,1.88046,77400001.0
2005-04-06 13:15:00,1.88076,1.88076,1.88043,1.88054,55300000.0
2005-04-06 13:16:00,1.88029,1.88044,1.88019,1.88034,69200000.0
2005-04-06 13:17:00,1.88019,1.88037,1.87996,1.88019,82800001.0
2005-04-06 13:18:00,1.88008,1.88016,1.8799,1.88,34900000.0
2005-04-06 13:19:00,1.87999,1.88031,1.87992,1.8801,59200000.0
2005-04-06 13:20:00,1.88018,1.88026,1.88002,1.8801,108700000.0
2005-04-06 13:21:00,1.88033,1.88033,1.87992,1.87997,34200000.0
2005-04-06 13:22:00,1.87994,1.88004,1.87974,1.87974,55399999.0
2005-04-06 13:23:00,1.87984,1.88001,1.87977,1.87995,57700000.0
2005-04-06 13:24:00,1.87981,1.88005,1.87952,1.87997,73700000.0
2005-04-06 13:25:00,1.87988,1.87993,1.87955,1.87961,51499999.0
2005-04-06 13:26:00,1.87981,1.87993,1.8796,1.8796,58500000.0
2005-04-06 13:27:00,1.87978,1.87978,1.87952,1.87958,88500001.0
2005-04-06 13:28:00,1.87936,1.87952,1.87925,1.87932,118899996.0
2005-04-06 13:29:00,1.87921,1.87951,1.87919,1.87919,72400000.0
2005-04-06 13:30:00,1.87913,1.87913,1.87861,1.87891,69500000.0
2005-04-06 13:31:00,1.87898,1.87898,1.87869,1.87877,81299999.0
2005-04-06 13:32:00,1.87858,1.87906,1.87858,1.87893,101999999.0
2005-04-06 13:33:00,1.87906,1.87906,1.8787,1.87874,101300000.0
2005-04-06 13:34:00,1.87883,1.87902,1.87877,1.87879,92000000.0
2005-04-06 13:35:00,1.87898,1.87917,1.87875,1.87917,54100000.0
2005-04-06 13:36:00,1.87947,1.87962,1.87909,1.87955,89270000.0
2005-04-06 13:37:00,1.87959,1.87973,1.87953,1.87953,73000001.0
2005-04-06 13:38:00,1.87949,1.87994,1.87947,1.87967,52100000.0
2005-04-06 13:39:00,1.8797,1.87981,1.87948,1.87951,48400000.0
2005-04-06 13:40:00,1.87947,1.87961,1.87939,1.87941,115800002.0
2005-04-06 13:41:00,1.87934,1.87949,1.87922,1.87926,56400000.0
2005-04-06 13:42:00,1.87934,1.8796,1.87923,1.87939,59000001.0
2005-04-06 13:43:00,1.87936,1.87958,1.87927,1.87946,64099999.0
2005-04-06 13:44:00,1.87941,1.8797,1.87932,1.87957,93800001.0
2005-04-06 13:45:00,1.87951,1.87963,1.87944,1.87946,111200000.0
2005-04-06 13:46:00,1.87956,1.87968,1.87945,1.8795,65100001.0
2005-04-06 13:47:00,1.87956,1.87971,1.87903,1.87907,60000000.0
2005-04-06 13:48:00,1.87907,1.87923,1.87902,1.87913,125399999.0
2005-04-06 13:49:00,1.87904,1.8793,1.87891,1.8793,76899998.0
2005-04-06 13:50:00,1.87926,1.87943,1.87917,1.87943,57000000.0
2005-04-06 13:51:00,1.87948,1.87953,1.87915,1.87924,63399999.0
2005-04-06 13:52:00,1.87934,1.8794,1.8792,1.87921,96399999.0
2005-04-06 13:53:00,1.87899,1.87921,1.8789,1.87904,89100000.0
2005-04-06 13:54:00,1.87889,1.87927,1.8788,1.87897,77600000.0
2005-04-06 13:55:00,1.87889,1.87926,1.87882,1.87894,39300000.0
2005-04-06 13:56:00,1.87891,1.87897,1.87872,1.8788,30500000.0
2005-04-06 13:57:00,1.87893,1.87893,1.87849,1.87849,82700000.0
2005-04-06 13:58:00,1.87849,1.8789,1.87849,1.87882,53700000.0
2005-04-06 13:59:00,1.87854,1.87896,1.87854,1.87886,60399999.0
2005-04-06 14:00:00,1.87891,1.87926,1.87887,1.8792,152199995.0
2005-04-06 14:01:00,1.87944,1.87944,1.87898,1.87915,44400001.0
2005-04-06 14:02:00,1.87911,1.87933,1.87894,1.87896,51400000.0
2005-04-06 14:03:00,1.87891,1.87907,1.87881,1.87881,82299999.0
2005-04-06 14:04:00,1.87859,1.87884,1.87854,1.87871,47800000.0
2005-04-06 14:05:00,1.87873,1.87885,1.87834,1.87838,65900000.0
2005-04-06 14:06:00,1.87856,1.87856,1.87819,1.87849,90300001.0
2005-04-06 14:07:00,1.87841,1.87848,1.87822,1.87825,62700000.0
2005-04-06 14:08:00,1.87846,1.87846,1.87806,1.87806,72599998.0
2005-04-06 14:09:00,1.87821,1.87821,1.87756,1.87756,71500001.0
2005-04-06 14:10:00,1.87761,1.87769,1.87699,1.87714,96200000.0
2005-04-06 14:11:00,1.87696,1.87733,1.8768,1.87721,40000000.0
2005-04-06 14:12:00,1.87731,1.87747,1.87675,1.87675,17800000.0
2005-04-06 14:13:00,1.87671,1.87709,1.87656,1.87684,50100000.0
2005-04-06 14:14:00,1.87698,1.87731,1.87684,1.87702,56600000.0
2005-04-06 14:15:00,1.87691,1.87691,1.87656,1.87677,66400000.0
2005-04-06 14:16:00,1.87679,1.87704,1.8766,1.87685,68850000.0
2005-04-06 14:17:00,1.87684,1.877,1.87671,1.87689,55200001.0
2005-04-06 14:18:00,1.87693,1.87707,1.87648,1.87648,92799999.0
2005-04-06 14:19:00,1.87651,1.87693,1.87647,1.87686,55400001.0
2005-04-06 14:20:00,1.87658,1.87683,1.87647,1.87663,71900001.0
2005-04-06 14:21:00,1.87666,1.87666,1.87538,1.87543,62700000.0
2005-04-06 14:22:00,1.87553,1.87576,1.8754,1.87545,58600001.0
2005-04-06 14:23:00,1.87544,1.87575,1.87544,1.87567,57800000.0
2005-04-06 14:24:00,1.87556,1.87571,1.8751,1.87516,53500001.0
2005-04-06 14:25:00,1.87532,1.87559,1.87525,1.87539,73099999.0
2005-04-06 14:26:00,1.87546,1.87577,1.87535,1.87569,61600000.0
2005-04-06 14:27:00,1.87555,1.87577,1.87535,1.87541,74999999.0
2005-04-06 14:28:00,1.87525,1.87535,1.87491,1.8751,65499999.0
2005-04-06 14:29:00,1.87509,1.8754,1.87503,1.87532,33300000.0
2005-04-06 14:30:00,1.87526,1.87532,1.87485,1.87496,84399999.0
2005-04-06 14:31:00,1.87508,1.87531,1.8747,1.87526,84900002.0
2005-04-06 14:32:00,1.87536,1.8755,1.87502,1.87511,91599998.0
2005-04-06 14:33:00,1.87521,1.87528,1.87423,1.87423,55100000.0
2005-04-06 14:34:00,1.87413,1.87452,1.87413,1.87452,61600002.0
2005-04-06 14:35:00,1.87478,1.87496,1.87469,1.87482,55400000.0
2005-04-06 14:36:00,1.87481,1.87516,1.87467,1.87488,75400000.0
2005-04-06 14:37:00,1.87469,1.87497,1.87452,1.87479,110300001.0
2005-04-06 14:38:00,1.87465,1.87483,1.87439,1.87461,84000000.0
2005-04-06 14:39:00,1.87446,1.87489,1.87446,1.87483,72399999.0
2005-04-06 14:40:00,1.87489,1.87548,1.87473,1.87516,85199999.0
2005-04-06 14:41:00,1.87501,1.87506,1.8748,1.87488,58000000.0
2005-04-06 14:42:00,1.87469,1.87516,1.87462,1.87491,78100000.0
2005-04-06 14:43:00,1.87486,1.87506,1.87474,1.87483,130300003.0
2005-04-06 14:44:00,1.87474,1.87503,1.87467,1.87494,31400000.0
2005-04-06 14:45:00,1.87501,1.87521,1.87491,1.87515,45300000.0
2005-04-06 14:46:00,1.87506,1.87506,1.87439,1.87439,48600000.0
2005-04-06 14:47:00,1.87443,1.87459,1.8742,1.87431,88500000.0
2005-04-06 14:48:00,1.87439,1.87453,1.87423,1.87433,113000000.0
2005-04-06 14:49:00,1.87426,1.87475,1.87426,1.87466,85599999.0
2005-04-06 14:50:00,1.87481,1.87487,1.8745,1.87455,53400000.0
2005-04-06 14:51:00,1.87475,1.87492,1.87452,1.87461,48200000.0
2005-04-06 14:52:00,1.87498,1.87537,1.87489,1.87537,64400000.0
2005-04-06 14:53:00,1.87551,1.87559,1.87522,1.87526,74800001.0
2005-04-06 14:54:00,1.87551,1.87557,1.87518,1.87539,131799999.0
2005-04-06 14:55:00,1.87529,1.87579,1.87522,1.87569,42400000.0
2005-04-06 14:56:00,1.87584,1.87609,1.87562,1.87609,88800002.0
2005-04-06 14:57:00,1.87633,1.87634,1.87591,1.87591,119999998.0
2005-04-06 14:58:00,1.87613,1.87637,1.87596,1.87637,99700000.0
2005-04-06 14:59:00,1.87636,1.87639,1.87608,1.8761,83800000.0
2005-04-06 15:00:00,1.87609,1.87642,1.87606,1.87642,66900000.0
2005-04-06 15:01:00,1.87616,1.87629,1.87604,1.87616,85600001.0
2005-04-06 15:02:00,1.87634,1.87647,1.87618,1.87623,80300000.0
2005-04-06 15:03:00,1.87629,1.87644,1.87622,1.87644,53400000.0
2005-04-06 15:04:00,1.87629,1.87651,1.87621,1.87625,75600001.0
2005-04-06 15:05:00,1.87608,1.87621,1.87592,1.87605,103399997.0
2005-04-06 15:06:00,1.87626,1.87647,1.87612,1.87627,61300000.0
2005-04-06 15:07:00,1.87642,1.87651,1.87605,1.87618,37700000.0
2005-04-06 15:08:00,1.87621,1.87652,1.87611,1.87611,150399997.0
2005-04-06 15:09:00,1.87614,1.87621,1.87597,1.87621,111499999.0
2005-04-06 15:10:00,1.87641,1.87641,1.87605,1.87624,88799999.0
2005-04-06 15:11:00,1.87621,1.87646,1.87614,1.87632,88800000.0
2005-04-06 15:12:00,1.87638,1.87661,1.87621,1.87661,99900000.0
2005-04-06 15:13:00,1.87664,1.87696,1.87657,1.87693,45600000.0
2005-04-06 15:14:00,1.87694,1.87698,1.87631,1.87635,69000001.0
2005-04-06 15:15:00,1.87631,1.8769,1.87631,1.8769,105700000.0
2005-04-06 15:16:00,1.87651,1.87686,1.87645,1.87684,55200000.0
2005-04-06 15:17:00,1.87693,1.877,1.87664,1.87687,93899999.0
2005-04-06 15:18:00,1.87677,1.87703,1.87661,1.87698,99200002.0
2005-04-06 15:19:00,1.87703,1.87716,1.87682,1.8769,92199999.0
2005-04-06 15:20:00,1.87686,1.87701,1.87676,1.877,56300000.0
2005-04-06 15:21:00,1.87693,1.87705,1.87672,1.87692,71400001.0
2005-04-06 15:22:00,1.87718,1.87718,1.87688,1.8771,101900001.0
2005-04-06 15:23:00,1.87723,1.87723,1.87688,1.87703,50400000.0
2005-04-06 15:24:00,1.87721,1.87723,1.87697,1.8772,89799999.0
2005-04-06 15:25:00,1.87719,1.8772,1.87691,1.87691,151900002.0
2005-04-06 15:26:00,1.87706,1.87717,1.87689,1.87716,118950000.0
2005-04-06 15:27:00,1.87701,1.87734,1.87687,1.87721,36300000.0
2005-04-06 15:28:00,1.87726,1.87741,1.87712,1.87733,90800000.0
2005-04-06 15:29:00,1.87746,1.87747,1.87711,1.87715,96399999.0
2005-04-06 15:30:00,1.87721,1.87742,1.87716,1.8772,60099998.0
2005-04-06 15:31:00,1.87746,1.87746,1.87712,1.87735,66400000.0
2005-04-06 15:32:00,1.87716,1.87783,1.87716,1.87772,94299998.0
2005-04-06 15:33:00,1.87783,1.87793,1.87755,1.87758,92199999.0
2005-04-06 15:34:00,1.8776,1.87772,1.87747,1.87754,98899999.0
2005-04-06 15:35:00,1.87765,1.87774,1.87756,1.87773,23200000.0
2005-04-06 15:36:00,1.87786,1.87789,1.87747,1.87779,125100002.0
2005-04-06 15:37:00,1.87796,1.87816,1.87782,1.87804,78400002.0
2005-04-06 15:38:00,1.87784,1.87831,1.87778,1.87831,67799999.0
2005-04-06 15:39:00,1.87825,1.8783,1.87809,1.87813,72999999.0
2005-04-06 15:40:00,1.87835,1.87863,1.87829,1.87857,82699998.0
2005-04-06 15:41:00,1.87893,1.87917,1.87852,1.87855,85399999.0
2005-04-06 15:42:00,1.87849,1.87849,1.87799,1.87822,52399999.0
2005-04-06 15:43:00,1.87801,1.87831,1.87795,1.87822,65400001.0
2005-04-06 15:44:00,1.87821,1.87826,1.87798,1.87813,80000000.0
2005-04-06 15:45:00,1.87821,1.87833,1.87815,1.87815,51100000.0
2005-04-06 15:46:00,1.87826,1.87835,1.87821,1.8783,87899998.0
2005-04-06 15:47:00,1.87816,1.87825,1.87792,1.87808,47500000.0
2005-04-06 15:48:00,1.87809,1.8784,1.87803,1.87818,70000000.0
2005-04-06 15:49:00,1.8782,1.87833,1.87814,1.87828,59400000.0
2005-04-06 15:50:00,1.87821,1.87847,1.87816,1.87831,11600000.0
2005-04-06 15:51:00,1.87818,1.87844,1.87816,1.87832,94899999.0
2005-04-06 15:52:00,1.87822,1.87838,1.87816,1.87829,179500003.0
2005-04-06 15:53:00,1.8784,1.87841,1.8782,1.87838,50200000.0
2005-04-06 15:54:00,1.87843,1.87857,1.87828,1.87833,77200000.0
2005-04-06 15:55:00,1.87826,1.87843,1.87816,1.87841,64300000.0
2005-04-06 15:56:00,1.87856,1.87856,1.87828,1.87831,65700000.0
2005-04-06 15:57:00,1.87836,1.87836,1.87797,1.87813,63299999.0
2005-04-06 15:58:00,1.87833,1.87858,1.8781,1.87835,88999999.0
2005-04-06 15:59:00,1.87827,1.87848,1.8782,1.87831,69999998.0
2005-04-06 16:00:00,1.87821,1.87844,1.87806,1.87833,177299998.0
2005-04-06 16:01:00,1.87854,1.87899,1.87832,1.87899,91699999.0
2005-04-06 16:02:00,1.87879,1.8789,1.87835,1.87835,68499998.0
2005-04-06 16:03:00,1.87863,1.87871,1.87814,1.87864,76000000.0
2005-04-06 16:04:00,1.87866,1.87899,1.8786,1.87883,67000000.0
2005-04-06 16:05:00,1.87888,1.87894,1.87867,1.87869,76900000.0
2005-04-06 16:06:00,1.87862,1.87884,1.87862,1.87875,37400000.0
2005-04-06 16:07:00,1.87885,1.87885,1.87851,1.87851,107700000.0
2005-04-06 16:08:00,1.87824,1.87849,1.87802,1.87802,69800002.0
2005-04-06 16:09:00,1.87792,1.87818,1.87767,1.87814,81400000.0
2005-04-06 16:10:00,1.87816,1.87824,1.87791,1.87795,77400001.0
2005-04-06 16:11:00,1.87798,1.87799,1.87746,1.87756,66600000.0
2005-04-06 16:12:00,1.87753,1.87764,1.8774,1.8775,49399999.0
2005-04-06 16:13:00,1.87756,1.87771,1.87749,1.87763,155800002.0
2005-04-06 16:14:00,1.87763,1.87773,1.87735,1.87738,51700000.0
2005-04-06 16:15:00,1.87736,1.87743,1.87726,1.87732,52100001.0
2005-04-06 16:16:00,1.87723,1.87785,1.87723,1.8778,65599999.0
2005-04-06 16:17:00,1.87786,1.87799,1.87771,1.8778,115899999.0
2005-04-06 16:18:00,1.87781,1.87784,1.87724,1.87732,53200000.0
2005-04-06 16:19:00,1.87736,1.87751,1.87678,1.87681,142599997.0
2005-04-06 16:20:00,1.87654,1.87662,1.87623,1.87639,71900001.0
2005-04-06 16:21:00,1.87648,1.87657,1.87617,1.87617,64900001.0
2005-04-06 16:22:00,1.87602,1.87632,1.87598,1.8762,54000002.0
2005-04-06 16:23:00,1.87599,1.87614,1.87591,1.87606,95499999.0
2005-04-06 16:24:00,1.87599,1.87612,1.87588,1.87605,108699998.0
2005-04-06 16:25:00,1.87596,1.8763,1.87594,1.87622,76900001.0
2005-04-06 16:26:00,1.87606,1.87673,1.87599,1.87673,68100001.0
2005-04-06 16:27:00,1.87678,1.8768,1.87633,1.87635,42499999.0
2005-04-06 16:28:00,1.87646,1.87661,1.87628,1.87644,101000000.0
2005-04-06 16:29:00,1.87665,1.87674,1.87641,1.87664,96799999.0
2005-04-06 16:30:00,1.87666,1.8768,1.8765,1.87653,77100002.0
2005-04-06 16:31:00,1.87669,1.87674,1.8762,1.87631,35900000.0
2005-04-06 16:32:00,1.87643,1.87661,1.87641,1.87649,103499998.0
2005-04-06 16:33:00,1.87642,1.87653,1.87618,1.87623,121900001.0
2005-04-06 16:34:00,1.87609,1.87638,1.87601,1.87634,81899999.0
2005-04-06 16:35:00,1.87631,1.87648,1.87616,1.87626,52000000.0
2005-04-06 16:36:00,1.87621,1.87626,1.8758,1.8758,49100000.0
2005-04-06 16:37:00,1.87579,1.87601,1.87572,1.87595,60600000.0
2005-04-06 16:38:00,1.87592,1.87645,1.87592,1.87645,39799999.0
2005-04-06 16:39:00,1.87636,1.87649,1.87596,1.87602,54299999.0
2005-04-06 16:40:00,1.87613,1.87623,1.87604,1.87604,39700000.0
2005-04-06 16:41:00,1.87579,1.87628,1.87579,1.87613,73799999.0
2005-04-06 16:42:00,1.87621,1.87625,1.87577,1.87577,38200000.0
2005-04-06 16:43:00,1.8758,1.87591,1.87571,1.87591,40600000.0
2005-04-06 16:44:00,1.87589,1.87608,1.87575,1.87575,75100001.0
2005-04-06 16:45:00,1.87581,1.87581,1.87534,1.87538,107500001.0
2005-04-06 16:46:00,1.87524,1.87545,1.87512,1.87518,72900000.0
2005-04-06 16:47:00,1.87519,1.87541,1.87519,1.87533,71000001.0
2005-04-06 16:48:00,1.87544,1.87574,1.87526,1.87558,44800000.0
2005-04-06 16:49:00,1.87554,1.87561,1.87547,1.8756,62199999.0
2005-04-06 16:50:00,1.87571,1.8758,1.87534,1.87542,75099999.0
2005-04-06 16:51:00,1.87563,1.87571,1.87543,1.87553,105949999.0
2005-04-06 16:52:00,1.87556,1.87559,1.87528,1.87536,93599998.0
2005-04-06 16:53:00,1.87528,1.87552,1.87527,1.87547,50900000.0
2005-04-06 16:54:00,1.87574,1.87611,1.87559,1.87611,103700000.0
2005-04-06 16:55:00,1.87616,1.8767,1.87589,1.8767,33800000.0
2005-04-06 16:56:00,1.87669,1.87693,1.87655,1.87679,64599999.0
2005-04-06 16:57:00,1.87676,1.87701,1.87668,1.87701,81099999.0
2005-04-06 16:58:00,1.87682,1.87682,1.87631,1.87653,59300000.0
2005-04-06 16:59:00,1.87671,1.87686,1.87658,1.87672,54200000.0
2005-04-06 17:00:00,1.87676,1.87691,1.87646,1.87686,158100004.0
2005-04-06 17:01:00,1.87707,1.87732,1.87693,1.87732,73199999.0
2005-04-06 17:02:00,1.87771,1.87776,1.87734,1.87754,75999999.0
2005-04-06 17:03:00,1.87724,1.87733,1.8771,1.87717,45300000.0
2005-04-06 17:04:00,1.87703,1.87714,1.87672,1.87691,85900002.0
2005-04-06 17:05:00,1.87696,1.87717,1.87694,1.87713,96399999.0
2005-04-06 17:06:00,1.87719,1.87751,1.87707,1.87741,111246996.0
2005-04-06 17:07:00,1.87736,1.87745,1.87702,1.87718,75000000.0
2005-04-06 17:08:00,1.87721,1.87731,1.87682,1.87683,74200001.0
2005-04-06 17:09:00,1.87694,1.87709,1.87676,1.87699,58100000.0
2005-04-06 17:10:00,1.87701,1.87705,1.87669,1.87674,97900000.0
2005-04-06 17:11:00,1.87683,1.87691,1.87677,1.87684,68700000.0
2005-04-06 17:12:00,1.87671,1.87678,1.87661,1.8767,87599999.0
2005-04-06 17:13:00,1.8767,1.87673,1.87644,1.87646,41500000.0
2005-04-06 17:14:00,1.87659,1.8768,1.87651,1.87651,87200000.0
2005-04-06 17:15:00,1.87656,1.87664,1.87647,1.87647,79099999.0
2005-04-06 17:16:00,1.87671,1.87689,1.87651,1.87689,139500000.0
2005-04-06 17:17:00,1.87711,1.87721,1.87673,1.87709,63800001.0
2005-04-06 17:18:00,1.87718,1.87728,1.87705,1.87728,71100000.0
2005-04-06 17:19:00,1.87673,1.87733,1.87673,1.87698,29000000.0
2005-04-06 17:20:00,1.87674,1.87685,1.87664,1.87677,75000000.0
2005-04-06 17:21:00,1.87671,1.87688,1.87661,1.87675,71000000.0
2005-04-06 17:22:00,1.87693,1.87694,1.87638,1.87666,64500000.0
2005-04-06 17:23:00,1.87681,1.877,1.87671,1.87671,74100000.0
2005-04-06 17:24:00,1.87686,1.87702,1.87673,1.87692,65000001.0
2005-04-06 17:25:00,1.87688,1.87697,1.87665,1.87689,49300000.0
2005-04-06 17:26:00,1.87698,1.87708,1.87684,1.87699,76600001.0
2005-04-06 17:27:00,1.87715,1.8772,1.8769,1.87704,100599999.0
2005-04-06 17:28:00,1.87698,1.87698,1.87652,1.87656,65099999.0
2005-04-06 17:29:00,1.87661,1.87666,1.87634,1.87657,123199996.0
2005-04-06 17:30:00,1.87658,1.87665,1.87631,1.87652,60300000.0
2005-04-06 17:31:00,1.87639,1.87645,1.87616,1.87617,87800001.0
2005-04-06 17:32:00,1.8761,1.8764,1.87607,1.8764,92800000.0
2005-04-06 17:33:00,1.87661,1.87669,1.87632,1.8766,84799999.0
2005-04-06 17:34:00,1.87668,1.87707,1.87667,1.87699,48100000.0
2005-04-06 17:35:00,1.87693,1.87699,1.87673,1.87681,85799998.0
2005-04-06 17:36:00,1.87693,1.87698,1.87668,1.87683,41599999.0
2005-04-06 17:37:00,1.8769,1.877,1.87665,1.87673,69599999.0
2005-04-06 17:38:00,1.87703,1.87703,1.87673,1.87673,86499999.0
2005-04-06 17:39:00,1.87703,1.87716,1.87685,1.87711,58299999.0
2005-04-06 17:40:00,1.877,1.87704,1.8769,1.87699,66500001.0
2005-04-06 17:41:00,1.87686,1.87706,1.87681,1.87688,145800003.0
2005-04-06 17:42:00,1.87696,1.87738,1.87693,1.87733,74100000.0
2005-04-06 17:43:00,1.87746,1.87746,1.87691,1.87719,100199998.0
2005-04-06 17:44:00,1.87722,1.87739,1.87714,1.87733,106299999.0
2005-04-06 17:45:00,1.87736,1.87756,1.87719,1.87756,57400001.0
2005-04-06 17:46:00,1.87779,1.87826,1.87779,1.87826,60300000.0
2005-04-06 17:47:00,1.87823,1.87831,1.87797,1.878,75500000.0
2005-04-06 17:48:00,1.87801,1.87845,1.87801,1.87811,52900000.0
2005-04-06 17:49:00,1.87802,1.87817,1.87794,1.87815,68000000.0
2005-04-06 17:50:00,1.87819,1.87825,1.87806,1.87811,84800000.0
2005-04-06 17:51:00,1.87811,1.87827,1.87811,1.87822,36600000.0
2005-04-06 17:52:00,1.87802,1.87836,1.87802,1.87831,111099998.0
2005-04-06 17:53:00,1.87806,1.87836,1.87802,1.87823,66099999.0
2005-04-06 17:54:00,1.87823,1.8783,1.8778,1.87788,111399998.0
2005-04-06 17:55:00,1.87783,1.87791,1.8777,1.87786,34700000.0
2005-04-06 17:56:00,1.87798,1.87814,1.87789,1.87811,68300000.0
2005-04-06 17:57:00,1.87813,1.87825,1.87786,1.87793,62800000.0
2005-04-06 17:58:00,1.87801,1.87834,1.87797,1.87827,39300000.0
2005-04-06 17:59:00,1.87823,1.87831,1.87808,1.87828,103399999.0
2005-04-06 18:00:00,1.8781,1.87842,1.87795,1.87824,64900001.0
2005-04-06 18:01:00,1.87833,1.87841,1.87794,1.87829,899899995.0
2005-04-06 18:02:00,1.87806,1.87814,1.87762,1.87777,1055899994.0
2005-04-06 18:03:00,1.87777,1.878,1.87697,1.87727,1124549990.0
2005-04-06 18:04:00,1.87725,1.87739,1.87709,1.87729,826500005.0
2005-04-06 18:05:00,1.87719,1.8774,1.8769,1.87707,1034699994.0
2005-04-06 18:06:00,1.87696,1.87718,1.87661,1.87681,969150002.0
2005-04-06 18:07:00,1.8769,1.87722,1.8764,1.87699,1243050000.0
2005-04-06 18:08:00,1.87715,1.878,1.87708,1.87791,1060070001.0
2005-04-06 18:09:00,1.87773,1.87829,1.87733,1.87808,670100002.0
2005-04-06 18:10:00,1.87809,1.87824,1.87759,1.87799,803200005.0
2005-04-06 18:11:00,1.87812,1.87831,1.87789,1.87811,610299997.0
2005-04-06 18:12:00,1.8781,1.87837,1.87777,1.87818,741699998.0
2005-04-06 18:13:00,1.87822,1.87846,1.87809,1.87809,596500002.0
2005-04-06 18:14:00,1.87804,1.87818,1.87772,1.87794,795449999.0
2005-04-06 18:15:00,1.87804,1.87828,1.87798,1.87818,850700002.0
2005-04-06 18:16:00,1.87821,1.87842,1.878,1.87829,660849998.0
2005-04-06 18:17:00,1.87823,1.87839,1.87796,1.87826,499100003.0
2005-04-06 18:18:00,1.87838,1.87866,1.87828,1.87862,569800004.0
2005-04-06 18:19:00,1.87873,1.87937,1.87852,1.87904,601299999.0
2005-04-06 18:20:00,1.87912,1.88039,1.87912,1.88026,444600001.0
2005-04-06 18:21:00,1.88031,1.88064,1.88009,1.88013,788899996.0
2005-04-06 18:22:00,1.88006,1.88042,1.87967,1.88026,578299997.0
2005-04-06 18:23:00,1.88031,1.88052,1.88004,1.88015,848300000.0
2005-04-06 18:24:00,1.88014,1.88046,1.87986,1.88034,857370002.0
2005-04-06 18:25:00,1.88027,1.88035,1.87979,1.8799,713600006.0
2005-04-06 18:26:00,1.87988,1.88019,1.87969,1.88011,512299999.0
2005-04-06 18:27:00,1.88003,1.88053,1.87985,1.88021,682100000.0
2005-04-06 18:28:00,1.88031,1.88055,1.88001,1.8803,417300001.0
2005-04-06 18:29:00,1.88041,1.88053,1.88002,1.88022,743200000.0
2005-04-06 18:30:00,1.88016,1.88039,1.87978,1.88011,735200000.0
2005-04-06 18:31:00,1.88026,1.88048,1.88016,1.88033,556199999.0
2005-04-06 18:32:00,1.88037,1.88071,1.88027,1.88064,517300002.0
2005-04-06 18:33:00,1.88068,1.88111,1.88039,1.88088,590699997.0
2005-04-06 18:34:00,1.88095,1.88116,1.88077,1.88098,630300000.0
2005-04-06 18:35:00,1.88103,1.8813,1.88095,1.88111,420000000.0
2005-04-06 18:36:00,1.88114,1.88137,1.88099,1.88116,59700000.0
2005-04-06 18:37:00,1.8812,1.88122,1.88088,1.88096,82500000.0
2005-04-06 18:38:00,1.88096,1.88115,1.88068,1.88085,115400000.0
2005-04-06 18:39:00,1.88062,1.8814,1.88056,1.88129,214899999.0
2005-04-06 18:40:00,1.88136,1.88172,1.88136,1.88147,400200003.0
2005-04-06 18:41:00,1.88144,1.8816,1.8809,1.88123,329700004.0
2005-04-06 18:42:00,1.88114,1.8812,1.88063,1.88084,160300000.0
2005-04-06 18:43:00,1.88086,1.88098,1.88047,1.88073,129599999.0
2005-04-06 18:44:00,1.88064,1.88105,1.88057,1.8807,456199998.0
2005-04-06 18:45:00,1.88068,1.88094,1.88053,1.88083,255700004.0
2005-04-06 18:46:00,1.8808,1.88097,1.88067,1.88078,205100001.0
2005-04-06 18:47:00,1.88076,1.8809,1.88061,1.88082,258049996.0
2005-04-06 18:48:00,1.88074,1.88116,1.88074,1.88112,336099999.0
2005-04-06 18:49:00,1.88112,1.88132,1.88107,1.88114,56399999.0
2005-04-06 18:50:00,1.88117,1.88124,1.88091,1.88108,198299999.0
2005-04-06 18:51:00,1.88115,1.8813,1.88112,1.88119,429500002.0
2005-04-06 18:52:00,1.88118,1.88166,1.88117,1.88151,631899999.0
2005-04-06 18:53:00,1.8815,1.88166,1.88144,1.88153,443999998.0
2005-04-06 18:54:00,1.88158,1.88215,1.88135,1.88179,243849999.0
2005-04-06 18:55:00,1.88165,1.88244,1.88152,1.88214,636900000.0
2005-04-06 18:56:00,1.88206,1.88231,1.88161,1.882,231399998.0
2005-04-06 18:57:00,1.88194,1.88226,1.88172,1.88201,420549994.0
2005-04-06 18:58:00,1.88211,1.88237,1.88184,1.88222,552799999.0
2005-04-06 18:59:00,1.88221,1.88255,1.88203,1.88218,490799999.0
2005-04-06 19:00:00,1.88213,1.88224,1.88168,1.88178,304600003.0
2005-04-06 19:01:00,1.88181,1.88206,1.88181,1.8819,88800000.0
2005-04-06 19:02:00,1.88186,1.88208,1.88142,1.88182,308800000.0
2005-04-06 19:03:00,1.88189,1.88189,1.88157,1.88164,463200000.0
2005-04-06 19:04:00,1.8817,1.88183,1.88137,1.88161,246399999.0
2005-04-06 19:05:00,1.88149,1.88188,1.88139,1.88154,147800000.0
2005-04-06 19:06:00,1.88161,1.88179,1.88134,1.88153,592799997.0
2005-04-06 19:07:00,1.88149,1.88159,1.88119,1.88125,396999999.0
2005-04-06 19:08:00,1.88123,1.8817,1.88123,1.88143,492699999.0
2005-04-06 19:09:00,1.88137,1.88163,1.88102,1.88126,384499998.0
2005-04-06 19:10:00,1.88127,1.88149,1.88098,1.88113,399199996.0
2005-04-06 19:11:00,1.88113,1.88142,1.88102,1.88132,124700002.0
2005-04-06 19:12:00,1.88134,1.8816,1.88106,1.88126,253899998.0
2005-04-06 19:13:00,1.88146,1.88153,1.88111,1.88132,461000000.0
2005-04-06 19:14:00,1.8812,1.88127,1.88083,1.88095,179200001.0
2005-04-06 19:15:00,1.88095,1.88128,1.88095,1.88114,414799998.0
2005-04-06 19:16:00,1.88127,1.88133,1.88083,1.88097,148200001.0
2005-04-06 19:17:00,1.88081,1.88109,1.88073,1.88109,262999997.0
2005-04-06 19:18:00,1.88101,1.88115,1.88074,1.88099,318500000.0
2005-04-06 19:19:00,1.88099,1.88099,1.88064,1.88091,370100004.0
2005-04-06 19:20:00,1.88099,1.88106,1.88065,1.88068,338199996.0
2005-04-06 19:21:00,1.88084,1.88086,1.88049,1.88074,516900001.0
2005-04-06 19:22:00,1.8808,1.88102,1.88067,1.88095,323700000.0
2005-04-06 19:23:00,1.88093,1.88126,1.88075,1.88094,271699998.0
2005-04-06 19:24:00,1.88079,1.881,1.88069,1.88083,138700001.0
2005-04-06 19:25:00,1.88095,1.881,1.88076,1.88098,110699999.0
2005-04-06 19:26:00,1.8809,1.8809,1.8806,1.88079,279499997.0
2005-04-06 19:27:00,1.88086,1.88093,1.88077,1.88086,567799999.0
2005-04-06 19:28:00,1.88088,1.88122,1.88068,1.88114,324150000.0
2005-04-06 19:29:00,1.88115,1.8813,1.88083,1.88103,276100002.0
2005-04-06 19:30:00,1.88114,1.88121,1.88093,1.88121,422000002.0
2005-04-06 19:31:00,1.88114,1.88122,1.881,1.88111,277299998.0
2005-04-06 19:32:00,1.88119,1.88119,1.88075,1.88087,366899999.0
2005-04-06 19:33:00,1.88082,1.881,1.8806,1.88081,192199999.0
2005-04-06 19:34:00,1.88079,1.88109,1.88065,1.88102,137100001.0
2005-04-06 19:35:00,1.88104,1.88142,1.88087,1.8812,336599998.0
2005-04-06 19:36:00,1.881,1.88157,1.88088,1.88117,295899998.0
2005-04-06 19:37:00,1.88117,1.88137,1.88077,1.88124,319299998.0
2005-04-06 19:38:00,1.88109,1.88148,1.88101,1.8813,72850000.0
2005-04-06 19:39:00,1.88107,1.88137,1.88096,1.88112,200400001.0
2005-04-06 19:40:00,1.88098,1.88133,1.88078,1.88108,446000000.0
2005-04-06 19:41:00,1.88096,1.88132,1.88095,1.88104,407700000.0
2005-04-06 19:42:00,1.88116,1.88131,1.88098,1.8811,258700001.0
2005-04-06 19:43:00,1.88123,1.88143,1.88099,1.88141,136699999.0
2005-04-06 19:44:00,1.88136,1.88152,1.88103,1.88142,435699996.0
2005-04-06 19:45:00,1.88159,1.8816,1.8807,1.88116,165800001.0
2005-04-06 19:46:00,1.88132,1.88139,1.88095,1.88124,335500001.0
2005-04-06 19:47:00,1.88119,1.88159,1.88107,1.88139,108300001.0
2005-04-06 19:48:00,1.88167,1.88194,1.88107,1.8817,248900001.0
2005-04-06 19:49:00,1.88182,1.88197,1.88152,1.88188,315600001.0
2005-04-06 19:50:00,1.88183,1.88239,1.88155,1.88219,283799998.0
2005-04-06 19:51:00,1.88224,1.88244,1.88183,1.8821,327300001.0
2005-04-06 19:52:00,1.88241,1.88248,1.88217,1.88228,166700001.0
2005-04-06 19:53:00,1.88243,1.88257,1.88225,1.88246,61200000.0
2005-04-06 19:54:00,1.88249,1.88256,1.88217,1.88236,246600002.0
2005-04-06 19:55:00,1.88228,1.8824,1.88215,1.88235,141600001.0
2005-04-06 19:56:00,1.88238,1.88268,1.88225,1.88268,234300001.0
2005-04-06 19:57:00,1.88261,1.8827,1.88216,1.88255,314399999.0
2005-04-06 19:58:00,1.88252,1.8826,1.88209,1.88226,362899998.0
2005-04-06 19:59:00,1.88228,1.88274,1.88228,1.88239,271800001.0
2005-04-06 20:00:00,1.88222,1.88237,1.88188,1.88214,155100001.0
2005-04-06 20:01:00,1.88209,1.88224,1.88186,1.88219,205600001.0
2005-04-06 20:02:00,1.88221,1.88221,1.88135,1.88202,165800001.0
2005-04-06 20:03:00,1.88181,1.88206,1.88162,1.88195,111200001.0
2005-04-06 20:04:00,1.88191,1.88195,1.8816,1.88172,242999999.0
2005-04-06 20:05:00,1.88165,1.88198,1.88165,1.88175,244000002.0
2005-04-06 20:06:00,1.88176,1.88189,1.88159,1.88167,138399998.0
2005-04-06 20:07:00,1.88163,1.8819,1.88156,1.88169,156300000.0
2005-04-06 20:08:00,1.88198,1.88201,1.88138,1.88171,369700000.0
2005-04-06 20:09:00,1.88165,1.88175,1.88127,1.88133,125899999.0
2005-04-06 20:10:00,1.88142,1.88161,1.8812,1.88153,91400000.0
2005-04-06 20:11:00,1.88154,1.88174,1.88144,1.88157,80000000.0
2005-04-06 20:12:00,1.88129,1.88172,1.88115,1.88152,541799996.0
2005-04-06 20:13:00,1.88153,1.88166,1.88135,1.88144,181300000.0
2005-04-06 20:14:00,1.8815,1.88172,1.88139,1.88156,205699998.0
2005-04-06 20:15:00,1.88155,1.8816,1.88138,1.88156,436500003.0
2005-04-06 20:16:00,1.88152,1.88176,1.88145,1.88176,132899997.0
2005-04-06 20:17:00,1.88186,1.88191,1.88162,1.88172,38800000.0
2005-04-06 20:18:00,1.88176,1.882,1.88162,1.88169,166800000.0
2005-04-06 20:19:00,1.88169,1.88177,1.88151,1.88164,113299999.0
2005-04-06 20:20:00,1.88139,1.88161,1.88134,1.88146,238900001.0
2005-04-06 20:21:00,1.8814,1.88166,1.88133,1.88144,218600000.0
2005-04-06 20:22:00,1.88137,1.88158,1.88124,1.88138,102499999.0
2005-04-06 20:23:00,1.88126,1.88145,1.88111,1.8813,297599998.0
2005-04-06 20:24:00,1.88128,1.88153,1.8812,1.88151,87600000.0
2005-04-06 20:25:00,1.8815,1.88166,1.88129,1.88151,483900000.0
2005-04-06 20:26:00,1.88144,1.88156,1.88127,1.88136,599499998.0
2005-04-06 20:27:00,1.88136,1.88141,1.88112,1.88126,356900002.0
2005-04-06 20:28:00,1.88126,1.88142,1.88093,1.88097,280299998.0
2005-04-06 20:29:00,1.8811,1.88116,1.88089,1.88104,107000000.0
2005-04-06 20:30:00,1.88107,1.88115,1.88085,1.88109,822799996.0
2005-04-06 20:31:00,1.88104,1.88123,1.88096,1.88109,599699997.0
2005-04-06 20:32:00,1.88104,1.88124,1.88064,1.88089,610900001.0
2005-04-06 20:33:00,1.88093,1.88103,1.88059,1.88084,223100000.0
2005-04-06 20:34:00,1.88093,1.88102,1.88059,1.88086,136699999.0
2005-04-06 20:35:00,1.88079,1.88105,1.88074,1.88088,63100001.0
2005-04-06 20:36:00,1.88087,1.88108,1.88073,1.88092,154900001.0
2005-04-06 20:37:00,1.88086,1.88106,1.88069,1.88076,148100001.0
2005-04-06 20:38:00,1.88097,1.88123,1.88092,1.88099,300700001.0
2005-04-06 20:39:00,1.88117,1.88117,1.88074,1.88081,253600000.0
2005-04-06 20:40:00,1.88083,1.88112,1.88083,1.88098,130399998.0
2005-04-06 20:41:00,1.88102,1.88117,1.88085,1.88114,189400000.0
2005-04-06 20:42:00,1.88113,1.88121,1.88098,1.88098,58850000.0
2005-04-06 20:43:00,1.88119,1.88126,1.88085,1.88117,230400001.0
2005-04-06 20:44:00,1.88131,1.88137,1.88099,1.88099,396900000.0
2005-04-06 20:45:00,1.88086,1.88132,1.88083,1.8813,103200000.0
2005-04-06 20:46:00,1.88111,1.88116,1.88088,1.88093,101700000.0
2005-04-06 20:47:00,1.88091,1.88111,1.88077,1.88108,347199999.0
2005-04-06 20:48:00,1.88087,1.88104,1.88059,1.881,144500002.0
2005-04-06 20:49:00,1.88096,1.88126,1.88092,1.88121,124800000.0
2005-04-06 20:50:00,1.88095,1.88123,1.88079,1.88093,370000000.0
2005-04-06 20:51:00,1.88084,1.88109,1.88072,1.88088,391300002.0
2005-04-06 20:52:00,1.88073,1.88095,1.8807,1.88082,129000000.0
2005-04-06 20:53:00,1.88081,1.88092,1.88056,1.88082,771200006.0
2005-04-06 20:54:00,1.88081,1.88081,1.88054,1.88071,475399995.0
2005-04-06 20:55:00,1.88076,1.88089,1.88063,1.88076,283999999.0
2005-04-06 20:56:00,1.88069,1.88092,1.88063,1.88073,408900000.0
2005-04-06 20:57:00,1.88078,1.88098,1.88061,1.88093,568999998.0
2005-04-06 20:58:00,1.88096,1.88096,1.88048,1.88058,185700001.0
2005-04-06 20:59:00,1.88055,1.88075,1.88029,1.88055,573999999.0
2005-04-06 21:00:00,1.88056,1.88073,1.88041,1.88069,383799998.0
2005-04-06 21:01:00,1.88051,1.88082,1.8804,1.88047,359000003.0
2005-04-06 21:02:00,1.8805,1.88085,1.88046,1.88062,224100000.0
2005-04-06 21:03:00,1.88056,1.88084,1.88044,1.88074,126300000.0
2005-04-06 21:04:00,1.88068,1.88083,1.88057,1.88076,200799997.0
2005-04-06 21:05:00,1.88076,1.88111,1.88069,1.88089,228449997.0
2005-04-06 21:06:00,1.8807,1.88084,1.88032,1.88058,133000000.0
2005-04-06 21:07:00,1.88052,1.88065,1.88022,1.88041,126100001.0
2005-04-06 21:08:00,1.88023,1.88035,1.88009,1.88019,25400000.0
2005-04-06 21:09:00,1.87991,1.8803,1.87983,1.88026,61399999.0
2005-04-06 21:10:00,1.88026,1.88041,1.88002,1.88029,158799999.0
2005-04-06 21:11:00,1.88013,1.88041,1.87999,1.88009,119700000.0
2005-04-06 21:12:00,1.88019,1.88019,1.87953,1.87961,149000000.0
2005-04-06 21:13:00,1.87957,1.88001,1.87952,1.87979,135800000.0
2005-04-06 21:14:00,1.87978,1.87998,1.87963,1.87984,373900000.0
2005-04-06 21:15:00,1.87986,1.88001,1.87964,1.87988,364800000.0
2005-04-06 21:16:00,1.87996,1.88,1.87964,1.87988,101100000.0
2005-04-06 21:17:00,1.87993,1.87998,1.87955,1.87972,202499999.0
2005-04-06 21:18:00,1.87972,1.88021,1.87956,1.87979,103800000.0
2005-04-06 21:19:00,1.87987,1.87993,1.87962,1.87983,118699998.0
2005-04-06 21:20:00,1.87978,1.87978,1.87942,1.87958,242799999.0
2005-04-06 21:21:00,1.87969,1.87984,1.87947,1.87949,228499996.0
2005-04-06 21:22:00,1.87977,1.87977,1.87918,1.87938,175999999.0
2005-04-06 21:23:00,1.87928,1.87936,1.8789,1.87907,57799999.0
2005-04-06 21:24:00,1.87899,1.87916,1.87888,1.87891,173400000.0
2005-04-06 21:25:00,1.87914,1.87919,1.87878,1.87903,136300001.0
2005-04-06 21:26:00,1.87908,1.87912,1.87885,1.87906,74150000.0
2005-04-06 21:27:00,1.87917,1.87956,1.87879,1.87886,87700000.0
2005-04-06 21:28:00,1.87912,1.87917,1.8788,1.8788,211699997.0
2005-04-06 21:29:00,1.87904,1.87904,1.87888,1.87889,33400000.0
2005-04-06 21:30:00,1.87883,1.879,1.87869,1.87897,101100000.0
2005-04-06 21:31:00,1.87908,1.87924,1.87866,1.87866,117700001.0
2005-04-06 21:32:00,1.8791,1.87921,1.87887,1.8792,255099997.0
2005-04-06 21:33:00,1.87891,1.8791,1.87872,1.87882,221300001.0
2005-04-06 21:34:00,1.87903,1.87903,1.87864,1.87878,183400001.0
2005-04-06 21:35:00,1.87879,1.87902,1.87866,1.87886,95299998.0
2005-04-06 21:36:00,1.87893,1.87929,1.8789,1.87929,44600000.0
2005-04-06 21:37:00,1.87934,1.87976,1.87912,1.87976,161300001.0
2005-04-06 21:38:00,1.87965,1.87971,1.87943,1.87947,100999999.0
2005-04-06 21:39:00,1.87958,1.8797,1.87937,1.87944,55800000.0
2005-04-06 21:40:00,1.87964,1.87967,1.87934,1.8794,119999999.0
2005-04-06 21:41:00,1.87932,1.88002,1.87926,1.87981,160599998.0
2005-04-06 21:42:00,1.87972,1.87995,1.87952,1.87977,100700000.0
2005-04-06 21:43:00,1.87971,1.87982,1.87946,1.87966,151200002.0
2005-04-06 21:44:00,1.87968,1.87989,1.87951,1.87959,152600000.0
2005-04-06 21:45:00,1.87953,1.87984,1.87951,1.87966,42000000.0
2005-04-06 21:46:00,1.8796,1.87964,1.8793,1.87948,69300000.0
2005-04-06 21:47:00,1.87961,1.87975,1.8794,1.87958,218500001.0
2005-04-06 21:48:00,1.87959,1.87972,1.87933,1.87953,107900001.0
2005-04-06 21:49:00,1.87983,1.87987,1.87937,1.87952,87300000.0
2005-04-06 21:50:00,1.87951,1.87958,1.87932,1.87946,74400000.0
2005-04-06 21:51:00,1.87951,1.87963,1.87929,1.87942,135900001.0
2005-04-06 21:52:00,1.87957,1.87971,1.87946,1.87956,63899999.0
2005-04-06 21:53:00,1.87956,1.87961,1.87931,1.8794,61900002.0
2005-04-06 21:54:00,1.87933,1.87952,1.87904,1.87941,85500000.0
2005-04-06 21:55:00,1.87931,1.87952,1.87931,1.87944,273899997.0
2005-04-06 21:56:00,1.87963,1.87976,1.87941,1.87949,52500000.0
2005-04-06 21:57:00,1.87946,1.87961,1.87941,1.87947,80400000.0
2005-04-06 21:58:00,1.87953,1.87961,1.87936,1.87954,69700001.0
2005-04-06 21:59:00,1.87941,1.87952,1.87921,1.87938,438899999.0
2005-04-06 22:00:00,1.87936,1.87956,1.87908,1.87926,168699999.0
2005-04-06 22:01:00,1.87942,1.87942,1.87913,1.87913,140899999.0
2005-04-06 22:02:00,1.87925,1.87932,1.879,1.87912,250599998.0
2005-04-06 22:03:00,1.87934,1.87942,1.87919,1.87921,70400000.0
2005-04-06 22:04:00,1.87911,1.87944,1.87897,1.87914,255200000.0
2005-04-06 22:05:00,1.87904,1.87934,1.87888,1.87906,136700000.0
2005-04-06 22:06:00,1.87901,1.87923,1.87896,1.87917,48500000.0
2005-04-06 22:07:00,1.87899,1.87926,1.87893,1.87914,77800000.0
2005-04-06 22:08:00,1.87902,1.87923,1.87897,1.87909,76300000.0
2005-04-06 22:09:00,1.87906,1.87918,1.87882,1.879,72099999.0
2005-04-06 22:10:00,1.87882,1.87919,1.87878,1.87919,17300000.0
2005-04-06 22:11:00,1.87884,1.87918,1.87884,1.87913,84600000.0
2005-04-06 22:12:00,1.87906,1.8795,1.87885,1.87891,206499996.0
2005-04-06 22:13:00,1.87881,1.8791,1.87877,1.87906,84400000.0
2005-04-06 22:14:00,1.87896,1.8792,1.87885,1.87906,68600000.0
2005-04-06 22:15:00,1.87899,1.87909,1.87861,1.87881,268100003.0
2005-04-06 22:16:00,1.87881,1.87916,1.87868,1.87893,282399999.0
2005-04-06 22:17:00,1.87881,1.87911,1.87869,1.87911,25000000.0
2005-04-06 22:18:00,1.87912,1.87923,1.87887,1.879,44800000.0
2005-04-06 22:19:00,1.87912,1.87913,1.87899,1.87905,65300000.0
2005-04-06 22:20:00,1.87911,1.87917,1.87892,1.87908,84200000.0
2005-04-06 22:21:00,1.87922,1.87922,1.87895,1.87896,148600001.0
2005-04-06 22:22:00,1.87889,1.87921,1.87888,1.87909,78100001.0
2005-04-06 22:23:00,1.8791,1.87926,1.87904,1.87904,159900000.0
2005-04-06 22:24:00,1.87894,1.87925,1.8789,1.87914,57500000.0
2005-04-06 22:25:00,1.87909,1.87928,1.87897,1.87911,119600001.0
2005-04-06 22:26:00,1.87914,1.8794,1.87899,1.87925,41400000.0
2005-04-06 22:27:00,1.87914,1.87941,1.87906,1.87941,46800001.0
2005-04-06 22:28:00,1.87941,1.87946,1.87902,1.87917,55000000.0
2005-04-06 22:29:00,1.87926,1.87936,1.87909,1.87921,224199999.0
2005-04-06 22:30:00,1.87909,1.87912,1.87901,1.87906,170900001.0
2005-04-06 22:31:00,1.87915,1.87925,1.87907,1.87907,64800001.0
2005-04-06 22:32:00,1.87903,1.87928,1.87897,1.87897,222399996.0
2005-04-06 22:33:00,1.87907,1.87917,1.87897,1.879,70900001.0
2005-04-06 22:34:00,1.87905,1.87933,1.879,1.87916,175300002.0
2005-04-06 22:35:00,1.87896,1.87929,1.87896,1.87929,22000000.0
2005-04-06 22:36:00,1.87918,1.87932,1.87908,1.87919,119399998.0
2005-04-06 22:37:00,1.87918,1.87963,1.87904,1.87957,113900002.0
2005-04-06 22:38:00,1.87936,1.87974,1.87936,1.87968,84099999.0
2005-04-06 22:39:00,1.87966,1.87969,1.87906,1.87906,89500000.0
2005-04-06 22:40:00,1.87953,1.87962,1.87941,1.87956,87399999.0
2005-04-06 22:41:00,1.87944,1.87986,1.87942,1.87976,140900001.0
2005-04-06 22:42:00,1.87947,1.87964,1.87937,1.87955,73900000.0
2005-04-06 22:43:00,1.87939,1.87955,1.87923,1.87948,145600001.0
2005-04-06 22:44:00,1.87924,1.87952,1.87899,1.87932,152699999.0
2005-04-06 22:45:00,1.87931,1.87957,1.87926,1.87943,58399999.0
2005-04-06 22:46:00,1.87953,1.8798,1.87953,1.87963,55500000.0
2005-04-06 22:47:00,1.87976,1.87986,1.8794,1.87955,57400000.0
2005-04-06 22:48:00,1.87948,1.87977,1.87941,1.87977,70299998.0
2005-04-06 22:49:00,1.87944,1.87976,1.87938,1.87976,96800000.0
2005-04-06 22:50:00,1.87959,1.88034,1.87959,1.88028,34500000.0
2005-04-06 22:51:00,1.88001,1.88054,1.87998,1.88018,48100000.0
2005-04-06 22:52:00,1.88041,1.88077,1.8801,1.8801,67700001.0
2005-04-06 22:53:00,1.88015,1.88051,1.88004,1.88051,98100000.0
2005-04-06 22:54:00,1.88065,1.88068,1.88016,1.88016,62200000.0
2005-04-06 22:55:00,1.88031,1.88031,1.87992,1.88006,58100000.0
2005-04-06 22:56:00,1.87984,1.88059,1.87974,1.88043,89799998.0
2005-04-06 22:57:00,1.88036,1.88058,1.88021,1.88041,68200000.0
2005-04-06 22:58:00,1.8803,1.88047,1.88013,1.88025,92800001.0
2005-04-06 22:59:00,1.8803,1.88055,1.88015,1.88031,133199999.0
2005-04-06 23:00:00,1.88007,1.88049,1.88003,1.88033,79800000.0
2005-04-06 23:01:00,1.88039,1.88059,1.88033,1.88059,94499999.0
2005-04-06 23:02:00,1.88038,1.88053,1.88026,1.88038,41400000.0
2005-04-06 23:03:00,1.8805,1.88059,1.88036,1.88052,67800001.0
2005-04-06 23:04:00,1.88049,1.88066,1.88034,1.88062,47100000.0
2005-04-06 23:05:00,1.88045,1.88061,1.88035,1.88041,52400000.0
2005-04-06 23:06:00,1.88054,1.88055,1.8804,1.88047,81699999.0
2005-04-06 23:07:00,1.88048,1.8806,1.88025,1.88031,94100000.0
2005-04-06 23:08:00,1.88006,1.88028,1.87996,1.88019,64500000.0
2005-04-06 23:09:00,1.88029,1.88029,1.87997,1.88003,57600000.0
2005-04-06 23:10:00,1.88006,1.88024,1.87992,1.88024,96000002.0
2005-04-06 23:11:00,1.88026,1.88032,1.87996,1.88002,75599999.0
2005-04-06 23:12:00,1.88013,1.88025,1.87988,1.87991,52600001.0
2005-04-06 23:13:00,1.8801,1.88021,1.87992,1.88021,56100000.0
2005-04-06 23:14:00,1.88009,1.88021,1.87998,1.88019,120900002.0
2005-04-06 23:15:00,1.88003,1.88025,1.87996,1.88018,68400000.0
2005-04-06 23:16:00,1.88021,1.88021,1.87994,1.87995,23800000.0
2005-04-06 23:17:00,1.8801,1.8802,1.87975,1.8798,50800000.0
2005-04-06 23:18:00,1.88006,1.88011,1.87986,1.88006,63000000.0
2005-04-06 23:19:00,1.88011,1.88016,1.87994,1.88001,110199999.0
2005-04-06 23:20:00,1.88001,1.88007,1.87992,1.88007,57799999.0
2005-04-06 23:21:00,1.87997,1.88018,1.87996,1.88014,55200000.0
2005-04-06 23:22:00,1.87997,1.88024,1.87994,1.87996,67100001.0
2005-04-06 23:23:00,1.88,1.88022,1.87991,1.88022,27000000.0
2005-04-06 23:24:00,1.88021,1.88031,1.88001,1.88023,22700000.0
2005-04-06 23:25:00,1.88018,1.88022,1.87998,1.88005,68000000.0
2005-04-06 23:26:00,1.87998,1.88016,1.8799,1.88,100599999.0
2005-04-06 23:27:00,1.88009,1.88025,1.88,1.8802,135700000.0
2005-04-06 23:28:00,1.88014,1.88027,1.87996,1.88013,60800000.0
2005-04-06 23:29:00,1.88014,1.88039,1.88002,1.88036,96900001.0
2005-04-06 23:30:00,1.88043,1.88043,1.88007,1.88015,98600000.0
2005-04-06 23:31:00,1.88008,1.88025,1.88004,1.88011,81500000.0
2005-04-06 23:32:00,1.88019,1.88033,1.88001,1.88014,23700000.0
2005-04-06 23:33:00,1.88024,1.88031,1.87992,1.8801,98100003.0
2005-04-06 23:34:00,1.87989,1.88022,1.87981,1.88017,27300000.0
2005-04-06 23:35:00,1.88006,1.88028,1.88001,1.88004,97600000.0
2005-04-06 23:36:00,1.87999,1.88006,1.87979,1.87995,122200001.0
2005-04-06 23:37:00,1.88011,1.88021,1.88003,1.88011,48100000.0
2005-04-06 23:38:00,1.88006,1.88027,1.8799,1.88027,98299999.0
2005-04-06 23:39:00,1.88013,1.88062,1.88013,1.88043,123199999.0
2005-04-06 23:40:00,1.88048,1.88061,1.88023,1.88056,46600000.0
2005-04-06 23:41:00,1.88037,1.88049,1.88017,1.88023,94499999.0
2005-04-06 23:42:00,1.88034,1.88044,1.88016,1.88031,137599999.0
2005-04-06 23:43:00,1.88029,1.88056,1.88026,1.88046,110400000.0
2005-04-06 23:44:00,1.88037,1.88048,1.88027,1.88033,72700000.0
2005-04-06 23:45:00,1.88043,1.88055,1.88013,1.88037,42369999.0
2005-04-06 23:46:00,1.88058,1.88066,1.8803,1.88048,42100000.0
2005-04-06 23:47:00,1.88056,1.88059,1.8802,1.88032,123049997.0
2005-04-06 23:48:00,1.88021,1.88036,1.88002,1.88016,47900000.0
2005-04-06 23:49:00,1.88004,1.88044,1.87992,1.88024,103400001.0
2005-04-06 23:50:00,1.88029,1.88052,1.88029,1.88042,29000000.0
2005-04-06 23:51:00,1.88041,1.88064,1.88031,1.88037,49100000.0
2005-04-06 23:52:00,1.88039,1.88055,1.88027,1.88027,114899999.0
2005-04-06 23:53:00,1.88033,1.88043,1.88005,1.88005,81200000.0
2005-04-06 23:54:00,1.88036,1.88053,1.88025,1.88032,81800000.0
2005-04-06 23:55:00,1.88046,1.88046,1.88025,1.88035,34900001.0
2005-04-06 23:56:00,1.88046,1.88056,1.88012,1.8802,69300001.0
2005-04-06 23:57:00,1.88028,1.88047,1.88015,1.88041,42700000.0
2005-04-06 23:58:00,1.88048,1.88057,1.88041,1.88043,77300000.0
2005-04-06 23:59:00,1.88038,1.8806,1.88034,1.88046,107500000.0
2005-04-07 00:00:00,1.88036,1.88044,1.88016,1.88016,95600000.0
2005-04-07 00:01:00,1.88011,1.88034,1.88007,1.88018,78999999.0
2005-04-07 00:02:00,1.88023,1.88023,1.88006,1.88014,76200001.0
2005-04-07 00:03:00,1.88011,1.88058,1.88008,1.88031,47000000.0
2005-04-07 00:04:00,1.88031,1.88064,1.88027,1.88059,102900001.0
2005-04-07 00:05:00,1.8804,1.88044,1.8803,1.88034,94300000.0
2005-04-07 00:06:00,1.88041,1.88051,1.88025,1.88043,70600000.0
2005-04-07 00:07:00,1.88046,1.8806,1.88027,1.88057,55700000.0
2005-04-07 00:08:00,1.88059,1.88062,1.88036,1.88045,45599999.0
2005-04-07 00:09:00,1.88031,1.88049,1.88016,1.88049,100599999.0
2005-04-07 00:10:00,1.88044,1.88058,1.88032,1.88054,101600002.0
2005-04-07 00:11:00,1.88044,1.88064,1.88038,1.88064,86700001.0
2005-04-07 00:12:00,1.88038,1.88051,1.88022,1.88034,65870000.0
2005-04-07 00:13:00,1.8803,1.88041,1.88018,1.88019,95700002.0
2005-04-07 00:14:00,1.88036,1.88045,1.88025,1.88038,115700002.0
2005-04-07 00:15:00,1.88027,1.88041,1.88017,1.88041,52100000.0
2005-04-07 00:16:00,1.88024,1.88036,1.88012,1.88031,34100000.0
2005-04-07 00:17:00,1.88031,1.8805,1.88029,1.88038,108700002.0
2005-04-07 00:18:00,1.88019,1.88051,1.88019,1.88039,96300002.0
2005-04-07 00:19:00,1.88053,1.88053,1.88018,1.88039,71900001.0
2005-04-07 00:20:00,1.88043,1.88051,1.88036,1.88047,73799999.0
2005-04-07 00:21:00,1.88043,1.88051,1.88025,1.88028,89000000.0
2005-04-07 00:22:00,1.88063,1.88063,1.88023,1.88036,71400001.0
2005-04-07 00:23:00,1.88035,1.88042,1.88011,1.8802,28900000.0
2005-04-07 00:24:00,1.88016,1.88029,1.87998,1.88011,70299998.0
2005-04-07 00:25:00,1.87971,1.88009,1.87971,1.87989,73999999.0
2005-04-07 00:26:00,1.87993,1.88001,1.87989,1.87992,52499999.0
2005-04-07 00:27:00,1.87983,1.88002,1.87973,1.87983,77900000.0
2005-04-07 00:28:00,1.87998,1.88002,1.87983,1.87998,32700000.0
2005-04-07 00:29:00,1.87949,1.87972,1.87943,1.87961,114599999.0
2005-04-07 00:30:00,1.87944,1.87977,1.87931,1.87952,82000002.0
2005-04-07 00:31:00,1.87941,1.87955,1.87876,1.87916,76999999.0
2005-04-07 00:32:00,1.87879,1.87953,1.87873,1.87921,75800001.0
2005-04-07 00:33:00,1.87921,1.87928,1.8792,1.87925,47300000.0
2005-04-07 00:34:00,1.87931,1.87946,1.87923,1.87946,46400000.0
2005-04-07 00:35:00,1.87928,1.87928,1.87906,1.87906,105800000.0
2005-04-07 00:36:00,1.87892,1.87927,1.87887,1.87905,80200000.0
2005-04-07 00:37:00,1.87896,1.87914,1.87889,1.87907,56700000.0
2005-04-07 00:38:00,1.87899,1.87932,1.87893,1.87914,81100000.0
2005-04-07 00:39:00,1.87906,1.87925,1.87896,1.87916,77800000.0
2005-04-07 00:40:00,1.87903,1.87918,1.87892,1.87892,20700000.0
2005-04-07 00:41:00,1.87933,1.87933,1.87898,1.8791,82050000.0
2005-04-07 00:42:00,1.87881,1.87906,1.87876,1.87888,42600000.0
2005-04-07 00:43:00,1.87893,1.87904,1.8788,1.87887,60700001.0
2005-04-07 00:44:00,1.87898,1.8791,1.8789,1.87909,43299999.0
2005-04-07 00:45:00,1.87882,1.87916,1.87877,1.87913,83600000.0
2005-04-07 00:46:00,1.87895,1.87903,1.8788,1.87889,75400000.0
2005-04-07 00:47:00,1.87893,1.87906,1.87873,1.87877,33200000.0
2005-04-07 00:48:00,1.87866,1.87898,1.87857,1.87888,96000000.0
2005-04-07 00:49:00,1.87901,1.87916,1.87887,1.87901,71399999.0
2005-04-07 00:50:00,1.8791,1.87914,1.879,1.879,81199998.0
2005-04-07 00:51:00,1.87904,1.87922,1.87893,1.87893,48400000.0
2005-04-07 00:52:00,1.87896,1.87922,1.87892,1.87916,70899999.0
2005-04-07 00:53:00,1.87906,1.87914,1.8789,1.8789,49900000.0
2005-04-07 00:54:00,1.87909,1.87922,1.87906,1.87914,73100001.0
2005-04-07 00:55:00,1.8791,1.87917,1.8789,1.87905,46400000.0
2005-04-07 00:56:00,1.87894,1.87915,1.8789,1.87899,83500000.0
2005-04-07 00:57:00,1.87897,1.87918,1.87881,1.87894,95500000.0
2005-04-07 00:58:00,1.87871,1.87906,1.87868,1.87882,99900003.0
2005-04-07 00:59:00,1.8789,1.879,1.87862,1.879,91800001.0
2005-04-07 01:00:00,1.87893,1.87901,1.87879,1.87891,90800000.0
2005-04-07 01:01:00,1.87886,1.87898,1.87874,1.87893,108700001.0
2005-04-07 01:02:00,1.87886,1.87898,1.87874,1.87889,54200000.0
2005-04-07 01:03:00,1.87883,1.87896,1.87871,1.87888,56800000.0
2005-04-07 01:04:00,1.87874,1.8789,1.87865,1.87877,38700000.0
2005-04-07 01:05:00,1.87891,1.87904,1.87876,1.87883,58800000.0
2005-04-07 01:06:00,1.87875,1.87875,1.8783,1.87835,98400000.0
2005-04-07 01:07:00,1.87817,1.87835,1.87806,1.87819,116599999.0
2005-04-07 01:08:00,1.87816,1.87826,1.8777,1.87771,80700001.0
2005-04-07 01:09:00,1.87762,1.87789,1.87757,1.87785,77599999.0
2005-04-07 01:10:00,1.87771,1.87787,1.87771,1.87787,25400000.0
2005-04-07 01:11:00,1.87798,1.87832,1.8777,1.87832,74700000.0
2005-04-07 01:12:00,1.87865,1.87875,1.87827,1.87875,58200000.0
2005-04-07 01:13:00,1.87903,1.8792,1.87885,1.87897,107400001.0
2005-04-07 01:14:00,1.87896,1.87934,1.87891,1.87907,76600000.0
2005-04-07 01:15:00,1.87905,1.87925,1.87888,1.879,96499998.0
2005-04-07 01:16:00,1.87894,1.87908,1.87892,1.87901,110400001.0
2005-04-07 01:17:00,1.87879,1.87907,1.87874,1.879,34900000.0
2005-04-07 01:18:00,1.87908,1.87915,1.87869,1.87904,70099999.0
2005-04-07 01:19:00,1.87904,1.87913,1.87889,1.87901,64400001.0
2005-04-07 01:20:00,1.87913,1.87922,1.8789,1.87901,49299999.0
2005-04-07 01:21:00,1.87933,1.87936,1.87909,1.87923,120699997.0
2005-04-07 01:22:00,1.87948,1.87968,1.87922,1.8793,41800001.0
2005-04-07 01:23:00,1.87949,1.87996,1.87948,1.87978,132699997.0
2005-04-07 01:24:00,1.87988,1.8799,1.87959,1.87966,47900000.0
2005-04-07 01:25:00,1.87953,1.87967,1.87926,1.87958,57200000.0
2005-04-07 01:26:00,1.87928,1.87984,1.87923,1.87976,50800001.0
2005-04-07 01:27:00,1.87976,1.87992,1.87961,1.87971,70000000.0
2005-04-07 01:28:00,1.87961,1.87991,1.87953,1.8796,73600000.0
2005-04-07 01:29:00,1.87966,1.87981,1.87957,1.87972,71699999.0
2005-04-07 01:30:00,1.87976,1.87987,1.87966,1.87979,82199999.0
2005-04-07 01:31:00,1.8799,1.87995,1.87958,1.87963,107599997.0
2005-04-07 01:32:00,1.87976,1.87991,1.87951,1.87989,92299999.0
2005-04-07 01:33:00,1.87947,1.87955,1.8791,1.8792,44200000.0
2005-04-07 01:34:00,1.87909,1.87933,1.87892,1.87929,64800000.0
2005-04-07 01:35:00,1.87933,1.87944,1.87906,1.87918,38200000.0
2005-04-07 01:36:00,1.87943,1.87945,1.87908,1.87931,94599999.0
2005-04-07 01:37:00,1.87911,1.87943,1.87894,1.87941,27600000.0
2005-04-07 01:38:00,1.87921,1.87958,1.87905,1.87913,96699999.0
2005-04-07 01:39:00,1.87936,1.87936,1.87885,1.87905,77699997.0
2005-04-07 01:40:00,1.87923,1.87923,1.87882,1.87895,20200000.0
2005-04-07 01:41:00,1.87874,1.87903,1.87856,1.87878,84300000.0
2005-04-07 01:42:00,1.87894,1.87902,1.87873,1.87891,32200000.0
2005-04-07 01:43:00,1.87894,1.87902,1.8787,1.8787,46999999.0
2005-04-07 01:44:00,1.87879,1.8789,1.87843,1.87855,68600000.0
2005-04-07 01:45:00,1.87903,1.87903,1.87875,1.87875,19300000.0
2005-04-07 01:46:00,1.87889,1.87896,1.87871,1.87875,46300000.0
2005-04-07 01:47:00,1.87895,1.87895,1.8786,1.8789,96900000.0
2005-04-07 01:48:00,1.87879,1.87879,1.87864,1.87878,44800000.0
2005-04-07 01:49:00,1.87893,1.87893,1.87869,1.87875,31800000.0
2005-04-07 01:50:00,1.87909,1.8791,1.87877,1.87879,61100001.0
2005-04-07 01:51:00,1.87898,1.87898,1.87872,1.87891,90699998.0
2005-04-07 01:52:00,1.87898,1.879,1.87874,1.87882,49700000.0
2005-04-07 01:53:00,1.87887,1.87896,1.87871,1.87887,92200000.0
2005-04-07 01:54:00,1.87873,1.87896,1.87868,1.87891,68000000.0
2005-04-07 01:55:00,1.87883,1.87908,1.87878,1.87908,42200000.0
2005-04-07 01:56:00,1.87908,1.87908,1.87884,1.87903,94400000.0
2005-04-07 01:57:00,1.87893,1.87893,1.8787,1.87889,34200000.0
2005-04-07 01:58:00,1.87891,1.87895,1.87853,1.87881,62200000.0
2005-04-07 01:59:00,1.87896,1.87901,1.8787,1.87876,99000001.0
2005-04-07 02:00:00,1.87896,1.87904,1.87835,1.87853,132700000.0
2005-04-07 02:01:00,1.87887,1.87895,1.87847,1.8787,134200000.0
2005-04-07 02:02:00,1.87858,1.87879,1.87821,1.87878,133900002.0
2005-04-07 02:03:00,1.87871,1.87877,1.87855,1.87861,104500000.0
2005-04-07 02:04:00,1.8786,1.87868,1.87844,1.87854,86999999.0
2005-04-07 02:05:00,1.87893,1.87893,1.8785,1.87858,45000000.0
2005-04-07 02:06:00,1.87848,1.87868,1.87843,1.87847,59200000.0
2005-04-07 02:07:00,1.87849,1.87867,1.87845,1.87865,95999998.0
2005-04-07 02:08:00,1.87859,1.8787,1.87837,1.87854,77200001.0
2005-04-07 02:09:00,1.87858,1.87859,1.87832,1.87844,62800000.0
2005-04-07 02:10:00,1.87858,1.8788,1.87834,1.87853,92050000.0
2005-04-07 02:11:00,1.87874,1.87879,1.87827,1.87842,201800001.0
2005-04-07 02:12:00,1.8783,1.87854,1.87829,1.87848,142500001.0
2005-04-07 02:13:00,1.87851,1.87871,1.87842,1.87855,156500000.0
2005-04-07 02:14:00,1.87854,1.87869,1.87841,1.87857,134200001.0
2005-04-07 02:15:00,1.87854,1.87871,1.87834,1.8785,150500002.0
2005-04-07 02:16:00,1.87843,1.87861,1.87831,1.87852,56200000.0
2005-04-07 02:17:00,1.87865,1.87865,1.87842,1.87848,131600000.0
2005-04-07 02:18:00,1.87854,1.87883,1.87848,1.87883,146599998.0
2005-04-07 02:19:00,1.8788,1.87891,1.8785,1.87882,134999999.0
2005-04-07 02:20:00,1.87868,1.87921,1.87864,1.87891,204000002.0
2005-04-07 02:21:00,1.87866,1.87903,1.87858,1.87877,114200001.0
2005-04-07 02:22:00,1.87881,1.87919,1.87872,1.87903,152600000.0
2005-04-07 02:23:00,1.87908,1.87922,1.87885,1.87901,121949999.0
2005-04-07 02:24:00,1.87888,1.8791,1.87879,1.87886,69100000.0
2005-04-07 02:25:00,1.87919,1.87921,1.87872,1.87876,157000000.0
2005-04-07 02:26:00,1.87876,1.87911,1.87865,1.87899,133200001.0
2005-04-07 02:27:00,1.87891,1.87912,1.87867,1.87884,136100000.0
2005-04-07 02:28:00,1.87886,1.87892,1.87851,1.87858,36399999.0
2005-04-07 02:29:00,1.87868,1.8791,1.87858,1.87861,139000002.0
2005-04-07 02:30:00,1.8786,1.87887,1.87847,1.87869,103699999.0
2005-04-07 02:31:00,1.87885,1.87896,1.87819,1.87857,74500000.0
2005-04-07 02:32:00,1.87872,1.87912,1.87869,1.87912,131099999.0
2005-04-07 02:33:00,1.879,1.8792,1.87875,1.87884,128299997.0
2005-04-07 02:34:00,1.87881,1.87893,1.87865,1.87883,149499999.0
2005-04-07 02:35:00,1.87911,1.87921,1.87873,1.87909,149499999.0
2005-04-07 02:36:00,1.87914,1.87939,1.87878,1.87899,229800002.0
2005-04-07 02:37:00,1.87909,1.87923,1.87898,1.87918,43700000.0
2005-04-07 02:38:00,1.87906,1.87927,1.87893,1.87918,96500001.0
2005-04-07 02:39:00,1.87932,1.87956,1.87908,1.87924,153600002.0
2005-04-07 02:40:00,1.87937,1.87945,1.87885,1.87902,97300002.0
2005-04-07 02:41:00,1.8793,1.87944,1.87896,1.87913,114900000.0
2005-04-07 02:42:00,1.87906,1.87924,1.87902,1.87915,141549997.0
2005-04-07 02:43:00,1.87907,1.87918,1.87896,1.87899,134000000.0
2005-04-07 02:44:00,1.87902,1.87935,1.87894,1.87909,182500002.0
2005-04-07 02:45:00,1.87917,1.87943,1.87906,1.87921,108499999.0
2005-04-07 02:46:00,1.87927,1.87936,1.87909,1.87915,68500000.0
2005-04-07 02:47:00,1.87909,1.87922,1.87901,1.87921,57400001.0
2005-04-07 02:48:00,1.87925,1.87925,1.87908,1.87913,39000000.0
2005-04-07 02:49:00,1.87903,1.87939,1.87895,1.87906,95400000.0
2005-04-07 02:50:00,1.87899,1.87934,1.87893,1.87928,93499999.0
2005-04-07 02:51:00,1.87906,1.8792,1.87892,1.87915,151850001.0
2005-04-07 02:52:00,1.87925,1.87931,1.87906,1.87915,132400000.0
2005-04-07 02:53:00,1.8792,1.87939,1.87907,1.87931,153399998.0
2005-04-07 02:54:00,1.87936,1.87938,1.87896,1.87932,136000000.0
2005-04-07 02:55:00,1.87936,1.87952,1.87914,1.87941,106799999.0
2005-04-07 02:56:00,1.87916,1.87922,1.87882,1.87896,165350001.0
2005-04-07 02:57:00,1.87891,1.87916,1.87874,1.87912,162349999.0
2005-04-07 02:58:00,1.8791,1.87917,1.87895,1.879,30300000.0
2005-04-07 02:59:00,1.87897,1.8791,1.87882,1.8791,72500000.0
2005-04-07 03:00:00,1.87907,1.87923,1.87898,1.87923,176199999.0
2005-04-07 03:01:00,1.87928,1.8793,1.87894,1.87898,93100000.0
2005-04-07 03:02:00,1.87894,1.87938,1.87888,1.87919,67000000.0
2005-04-07 03:03:00,1.87923,1.87928,1.87904,1.87913,104300000.0
2005-04-07 03:04:00,1.87903,1.87939,1.87884,1.87922,151399998.0
2005-04-07 03:05:00,1.87905,1.87948,1.87905,1.87939,88300000.0
2005-04-07 03:06:00,1.87915,1.87942,1.87915,1.8792,196199999.0
2005-04-07 03:07:00,1.87926,1.87944,1.87915,1.87933,80800000.0
2005-04-07 03:08:00,1.87931,1.87943,1.87914,1.8792,68400000.0
2005-04-07 03:09:00,1.87916,1.87956,1.87908,1.87935,119199999.0
2005-04-07 03:10:00,1.8794,1.8798,1.87923,1.8797,122399999.0
2005-04-07 03:11:00,1.87966,1.87979,1.87928,1.87979,144200001.0
2005-04-07 03:12:00,1.87983,1.8799,1.87953,1.87969,114100000.0
2005-04-07 03:13:00,1.87967,1.87984,1.87935,1.87958,144200001.0
2005-04-07 03:14:00,1.87956,1.87964,1.87938,1.87953,96400000.0
2005-04-07 03:15:00,1.87965,1.88012,1.87965,1.8799,51400000.0
2005-04-07 03:16:00,1.87996,1.88003,1.87971,1.87975,68700001.0
2005-04-07 03:17:00,1.87973,1.87987,1.87954,1.87958,150499998.0
2005-04-07 03:18:00,1.87961,1.87991,1.87944,1.87974,123799998.0
2005-04-07 03:19:00,1.87969,1.87988,1.87954,1.87966,123899999.0
2005-04-07 03:20:00,1.87943,1.87959,1.87927,1.87927,34300000.0
2005-04-07 03:21:00,1.8796,1.87977,1.87955,1.87962,85499999.0
2005-04-07 03:22:00,1.87956,1.87981,1.87954,1.87955,96800001.0
2005-04-07 03:23:00,1.87939,1.87974,1.87939,1.87964,42299999.0
2005-04-07 03:24:00,1.87965,1.87982,1.87941,1.87946,43400000.0
2005-04-07 03:25:00,1.87938,1.87967,1.87933,1.87951,110800001.0
2005-04-07 03:26:00,1.87931,1.87984,1.87931,1.87979,96300000.0
2005-04-07 03:27:00,1.87961,1.87962,1.87944,1.87954,122900000.0
2005-04-07 03:28:00,1.87958,1.87978,1.8794,1.87978,47000000.0
2005-04-07 03:29:00,1.87971,1.87979,1.8796,1.87961,83600000.0
2005-04-07 03:30:00,1.87968,1.88038,1.8796,1.88031,158700001.0
2005-04-07 03:31:00,1.87996,1.88023,1.87976,1.88006,26300000.0
2005-04-07 03:32:00,1.88021,1.88033,1.88016,1.8803,94799998.0
2005-04-07 03:33:00,1.88016,1.88032,1.8798,1.8803,179399998.0
2005-04-07 03:34:00,1.88018,1.88021,1.88003,1.88014,97299998.0
2005-04-07 03:35:00,1.88004,1.88028,1.87985,1.87985,61800000.0
2005-04-07 03:36:00,1.87983,1.87999,1.8796,1.87974,158600000.0
2005-04-07 03:37:00,1.87999,1.88025,1.87984,1.88003,62500000.0
2005-04-07 03:38:00,1.88017,1.8806,1.87987,1.87992,99450001.0
2005-04-07 03:39:00,1.87992,1.88012,1.8798,1.87998,119000000.0
2005-04-07 03:40:00,1.88013,1.88025,1.87985,1.87991,84399999.0
2005-04-07 03:41:00,1.88011,1.88016,1.87988,1.88,93000001.0
2005-04-07 03:42:00,1.88003,1.88021,1.87978,1.88004,121800000.0
2005-04-07 03:43:00,1.88008,1.88024,1.87999,1.87999,72199999.0
2005-04-07 03:44:00,1.88001,1.88034,1.88,1.88034,88499999.0
2005-04-07 03:45:00,1.88015,1.88062,1.88011,1.88051,129300000.0
2005-04-07 03:46:00,1.88046,1.8805,1.88023,1.88029,87400000.0
2005-04-07 03:47:00,1.88031,1.88054,1.88015,1.88028,155599999.0
2005-04-07 03:48:00,1.88048,1.88062,1.88008,1.88046,136300000.0
2005-04-07 03:49:00,1.88049,1.88057,1.88022,1.88057,186299997.0
2005-04-07 03:50:00,1.88059,1.88079,1.88051,1.88057,56950000.0
2005-04-07 03:51:00,1.8804,1.88092,1.8804,1.88075,133999999.0
2005-04-07 03:52:00,1.88083,1.88094,1.88052,1.88075,165200002.0
2005-04-07 03:53:00,1.88085,1.88103,1.88058,1.88077,157499999.0
2005-04-07 03:54:00,1.8809,1.88098,1.88072,1.88092,91300001.0
2005-04-07 03:55:00,1.88094,1.88094,1.88073,1.88091,47000000.0
2005-04-07 03:56:00,1.88079,1.88088,1.88056,1.88078,162699998.0
2005-04-07 03:57:00,1.88069,1.8809,1.88056,1.88076,205950002.0
2005-04-07 03:58:00,1.88081,1.88103,1.88057,1.88099,71100000.0
2005-04-07 03:59:00,1.88104,1.88132,1.88077,1.8809,79699999.0
2005-04-07 04:00:00,1.88081,1.88109,1.88076,1.88101,78899999.0
2005-04-07 04:01:00,1.88092,1.88115,1.8808,1.88102,70850000.0
2005-04-07 04:02:00,1.88108,1.88134,1.88098,1.88123,147499999.0
2005-04-07 04:03:00,1.88126,1.8815,1.88111,1.88138,99900001.0
2005-04-07 04:04:00,1.88146,1.88159,1.88089,1.88144,154100000.0
2005-04-07 04:05:00,1.88144,1.88162,1.88131,1.88136,45800000.0
2005-04-07 04:06:00,1.88134,1.88171,1.88131,1.88153,110400001.0
2005-04-07 04:07:00,1.88164,1.88181,1.88148,1.88151,155600002.0
2005-04-07 04:08:00,1.88158,1.88171,1.88122,1.88157,212400002.0
2005-04-07 04:09:00,1.88163,1.88172,1.88135,1.88154,106400000.0
2005-04-07 04:10:00,1.88159,1.88222,1.88158,1.88222,67800000.0
2005-04-07 04:11:00,1.88212,1.88223,1.88139,1.88181,122399998.0
2005-04-07 04:12:00,1.88193,1.88203,1.88167,1.88169,63299999.0
2005-04-07 04:13:00,1.88165,1.88215,1.88151,1.88192,110000000.0
2005-04-07 04:14:00,1.88189,1.88207,1.88177,1.88196,135700001.0
2005-04-07 04:15:00,1.88206,1.88217,1.88185,1.882,156000003.0
2005-04-07 04:16:00,1.88196,1.8821,1.8818,1.88196,104299999.0
2005-04-07 04:17:00,1.88184,1.88212,1.88172,1.88206,78600001.0
2005-04-07 04:18:00,1.88201,1.88219,1.8819,1.88194,84100000.0
2005-04-07 04:19:00,1.88189,1.88207,1.88171,1.88199,144300003.0
2005-04-07 04:20:00,1.88196,1.88224,1.8819,1.88203,109600000.0
2005-04-07 04:21:00,1.88193,1.88223,1.88187,1.88198,110550000.0
2005-04-07 04:22:00,1.88214,1.88227,1.88175,1.88203,78000000.0
2005-04-07 04:23:00,1.88218,1.88236,1.88197,1.88236,60000000.0
2005-04-07 04:24:00,1.88233,1.88255,1.88202,1.88224,132099999.0
2005-04-07 04:25:00,1.88243,1.88255,1.88228,1.88235,46999999.0
2005-04-07 04:26:00,1.88236,1.88266,1.88221,1.88243,54800000.0
2005-04-07 04:27:00,1.88232,1.88255,1.88206,1.8823,164499999.0
2005-04-07 04:28:00,1.88214,1.8823,1.88178,1.88194,145400001.0
2005-04-07 04:29:00,1.88188,1.88219,1.88152,1.88209,228500000.0
2005-04-07 04:30:00,1.88198,1.88203,1.88179,1.88194,93299999.0
2005-04-07 04:31:00,1.8819,1.88217,1.88171,1.88211,93170000.0
2005-04-07 04:32:00,1.88206,1.88206,1.88172,1.8819,143199999.0
2005-04-07 04:33:00,1.88192,1.88213,1.88183,1.88197,95100001.0
2005-04-07 04:34:00,1.88193,1.88205,1.88174,1.88198,89699999.0
2005-04-07 04:35:00,1.88206,1.88221,1.88206,1.88219,113400001.0
2005-04-07 04:36:00,1.88203,1.88245,1.88156,1.88208,126800001.0
2005-04-07 04:37:00,1.88213,1.88246,1.88196,1.88224,147500001.0
2005-04-07 04:38:00,1.88215,1.88248,1.88192,1.88226,134900001.0
2005-04-07 04:39:00,1.88216,1.88233,1.88207,1.88233,96899999.0
2005-04-07 04:40:00,1.88226,1.88226,1.88206,1.88215,82400001.0
2005-04-07 04:41:00,1.88238,1.88238,1.88193,1.88203,101799999.0
2005-04-07 04:42:00,1.88191,1.88219,1.88176,1.88211,94999999.0
2005-04-07 04:43:00,1.88202,1.88211,1.88177,1.882,135300000.0
2005-04-07 04:44:00,1.88184,1.8821,1.88149,1.88149,96300000.0
2005-04-07 04:45:00,1.88175,1.88194,1.88155,1.88181,101000000.0
2005-04-07 04:46:00,1.88174,1.88201,1.88174,1.8819,55000000.0
2005-04-07 04:47:00,1.88179,1.8819,1.88152,1.88159,88600000.0
2005-04-07 04:48:00,1.88165,1.88192,1.88137,1.88184,115899999.0
2005-04-07 04:49:00,1.88159,1.88188,1.88148,1.88155,94700000.0
2005-04-07 04:50:00,1.88201,1.88205,1.88162,1.88186,76100000.0
2005-04-07 04:51:00,1.88181,1.882,1.88163,1.88178,55400000.0
2005-04-07 04:52:00,1.88179,1.88213,1.8816,1.88204,132800002.0
2005-04-07 04:53:00,1.88187,1.88209,1.88159,1.88171,69500000.0
2005-04-07 04:54:00,1.88182,1.88199,1.88165,1.88189,101099998.0
2005-04-07 04:55:00,1.88176,1.88193,1.8816,1.88169,124100000.0
2005-04-07 04:56:00,1.88161,1.88198,1.88161,1.88194,120900002.0
2005-04-07 04:57:00,1.88187,1.88204,1.8817,1.88174,113800001.0
2005-04-07 04:58:00,1.88187,1.88222,1.88169,1.88199,174700002.0
2005-04-07 04:59:00,1.88182,1.88209,1.88172,1.88205,65900001.0
2005-04-07 05:00:00,1.88179,1.88205,1.88178,1.88198,66000000.0
2005-04-07 05:01:00,1.88171,1.88205,1.88165,1.88203,138900003.0
2005-04-07 05:02:00,1.88184,1.88207,1.88184,1.88207,28800000.0
2005-04-07 05:03:00,1.882,1.882,1.88172,1.88186,113300000.0
2005-04-07 05:04:00,1.88196,1.88219,1.8819,1.88219,87599998.0
2005-04-07 05:05:00,1.88189,1.88213,1.88179,1.88213,32200000.0
2005-04-07 05:06:00,1.88195,1.88212,1.88181,1.88193,29100000.0
2005-04-07 05:07:00,1.88175,1.8821,1.8817,1.88186,104399999.0
2005-04-07 05:08:00,1.88195,1.882,1.8817,1.88197,51550000.0
2005-04-07 05:09:00,1.88194,1.88208,1.88183,1.88198,98399999.0
2005-04-07 05:10:00,1.88198,1.88206,1.8818,1.88191,122199999.0
2005-04-07 05:11:00,1.88176,1.88192,1.88164,1.88188,51000000.0
2005-04-07 05:12:00,1.88207,1.88207,1.88181,1.88194,87400001.0
2005-04-07 05:13:00,1.88189,1.88218,1.88177,1.88196,87000000.0
2005-04-07 05:14:00,1.88211,1.88215,1.88183,1.88198,153999997.0
2005-04-07 05:15:00,1.88193,1.88207,1.8818,1.88193,137500001.0
2005-04-07 05:16:00,1.88191,1.88221,1.88184,1.88214,124300000.0
2005-04-07 05:17:00,1.88191,1.8821,1.88171,1.88182,72800000.0
2005-04-07 05:18:00,1.88165,1.88194,1.88156,1.88178,164200001.0
2005-04-07 05:19:00,1.88179,1.88221,1.88159,1.88207,148000000.0
2005-04-07 05:20:00,1.88189,1.88202,1.8817,1.88194,132699998.0
2005-04-07 05:21:00,1.88199,1.88224,1.88171,1.88199,89599998.0
2005-04-07 05:22:00,1.88205,1.88226,1.88184,1.88199,109100000.0
2005-04-07 05:23:00,1.88194,1.88242,1.88194,1.88235,100599998.0
2005-04-07 05:24:00,1.88234,1.8825,1.88215,1.88218,127899998.0
2005-04-07 05:25:00,1.88194,1.88231,1.88181,1.88231,50600000.0
2005-04-07 05:26:00,1.88208,1.88249,1.88177,1.88211,104000000.0
2005-04-07 05:27:00,1.88206,1.88229,1.88195,1.88213,95400000.0
2005-04-07 05:28:00,1.88204,1.88218,1.88186,1.88186,125800001.0
2005-04-07 05:29:00,1.88204,1.88231,1.88186,1.88186,140300000.0
2005-04-07 05:30:00,1.8821,1.88217,1.88184,1.88217,146099996.0
2005-04-07 05:31:00,1.88183,1.88222,1.88183,1.88188,150500001.0
2005-04-07 05:32:00,1.88171,1.88213,1.8817,1.88202,108200000.0
2005-04-07 05:33:00,1.88217,1.88218,1.88196,1.88211,170000001.0
2005-04-07 05:34:00,1.88217,1.88224,1.88169,1.88202,161499999.0
2005-04-07 05:35:00,1.88214,1.88225,1.88201,1.88201,57200001.0
2005-04-07 05:36:00,1.88205,1.88213,1.88191,1.88207,92300000.0
2005-04-07 05:37:00,1.88209,1.88235,1.88191,1.88217,66800000.0
2005-04-07 05:38:00,1.88209,1.88241,1.88202,1.88239,56500001.0
2005-04-07 05:39:00,1.88235,1.88244,1.88215,1.8823,75700000.0
2005-04-07 05:40:00,1.88221,1.8825,1.88197,1.88233,96900001.0
2005-04-07 05:41:00,1.88231,1.88245,1.8821,1.88229,170500000.0
2005-04-07 05:42:00,1.88209,1.88228,1.88183,1.88208,104599998.0
2005-04-07 05:43:00,1.88197,1.88214,1.88178,1.88194,129900000.0
2005-04-07 05:44:00,1.88176,1.88194,1.88161,1.88164,58700000.0
2005-04-07 05:45:00,1.88174,1.88204,1.88166,1.88196,48400000.0
2005-04-07 05:46:00,1.88188,1.88212,1.88173,1.88194,122600001.0
2005-04-07 05:47:00,1.8819,1.88215,1.88182,1.88203,110800000.0
2005-04-07 05:48:00,1.88206,1.88206,1.88165,1.88201,85299999.0
2005-04-07 05:49:00,1.88212,1.88217,1.88187,1.88212,130300000.0
2005-04-07 05:50:00,1.88201,1.88212,1.88178,1.88188,43400000.0
2005-04-07 05:51:00,1.88198,1.88213,1.88167,1.88196,60700000.0
2005-04-07 05:52:00,1.88183,1.88196,1.88165,1.88188,49600000.0
2005-04-07 05:53:00,1.88194,1.88202,1.88174,1.88182,97750000.0
2005-04-07 05:54:00,1.88181,1.88195,1.88162,1.8818,114999999.0
2005-04-07 05:55:00,1.88179,1.88186,1.88155,1.88171,100800002.0
2005-04-07 05:56:00,1.88168,1.88193,1.88168,1.88188,71499999.0
2005-04-07 05:57:00,1.88181,1.88189,1.88165,1.88189,103500000.0
2005-04-07 05:58:00,1.8819,1.8819,1.88159,1.88168,114500001.0
2005-04-07 05:59:00,1.8814,1.88162,1.88119,1.8813,219700003.0
2005-04-07 06:00:00,1.88138,1.88146,1.88121,1.88146,49100000.0
2005-04-07 06:01:00,1.88122,1.88178,1.88122,1.8814,97700000.0
2005-04-07 06:02:00,1.88158,1.8816,1.88119,1.88152,81400000.0
2005-04-07 06:03:00,1.88149,1.88198,1.88145,1.88173,126300000.0
2005-04-07 06:04:00,1.88159,1.88178,1.8815,1.88156,95600000.0
2005-04-07 06:05:00,1.88154,1.88187,1.88153,1.8818,21100000.0
2005-04-07 06:06:00,1.88185,1.88227,1.88185,1.882,69299999.0
2005-04-07 06:07:00,1.88198,1.88222,1.8819,1.88198,162500000.0
2005-04-07 06:08:00,1.88205,1.88212,1.88174,1.88189,80800000.0
2005-04-07 06:09:00,1.88193,1.88232,1.88193,1.8821,96700000.0
2005-04-07 06:10:00,1.88217,1.88228,1.88193,1.88211,103300000.0
2005-04-07 06:11:00,1.88191,1.88211,1.88179,1.88193,130800001.0
2005-04-07 06:12:00,1.88192,1.88206,1.88192,1.88204,140099999.0
2005-04-07 06:13:00,1.88219,1.88233,1.88205,1.88213,67200000.0
2005-04-07 06:14:00,1.88212,1.88222,1.88201,1.88211,109099999.0
2005-04-07 06:15:00,1.88218,1.8822,1.88188,1.88217,99099997.0
2005-04-07 06:16:00,1.88198,1.88227,1.88186,1.88205,152399999.0
2005-04-07 06:17:00,1.88199,1.8822,1.88183,1.88185,152499999.0
2005-04-07 06:18:00,1.88182,1.88205,1.88166,1.88196,146400001.0
2005-04-07 06:19:00,1.88193,1.88209,1.88182,1.88196,67700000.0
2005-04-07 06:20:00,1.88196,1.88216,1.88184,1.88194,148799997.0
2005-04-07 06:21:00,1.88192,1.88209,1.88172,1.88194,183499999.0
2005-04-07 06:22:00,1.88177,1.88199,1.88168,1.88199,230299999.0
2005-04-07 06:23:00,1.88205,1.88208,1.88179,1.88179,204400000.0
2005-04-07 06:24:00,1.882,1.88215,1.88172,1.8819,232399999.0
2005-04-07 06:25:00,1.88208,1.88208,1.88176,1.88194,55200001.0
2005-04-07 06:26:00,1.88171,1.88184,1.88157,1.8817,62300000.0
2005-04-07 06:27:00,1.88166,1.882,1.88158,1.88195,45500000.0
2005-04-07 06:28:00,1.88198,1.88213,1.88157,1.88164,140100002.0
2005-04-07 06:29:00,1.88156,1.88194,1.88155,1.88194,49600000.0
2005-04-07 06:30:00,1.88172,1.88196,1.88169,1.88196,95700000.0
2005-04-07 06:31:00,1.88196,1.88202,1.88171,1.88185,69900000.0
2005-04-07 06:32:00,1.88181,1.88198,1.88152,1.88197,151899999.0
2005-04-07 06:33:00,1.88219,1.88219,1.88174,1.88199,77999999.0
2005-04-07 06:34:00,1.88194,1.88217,1.88175,1.88196,123899999.0
2005-04-07 06:35:00,1.88187,1.88224,1.88184,1.88211,75100000.0
2005-04-07 06:36:00,1.8819,1.88211,1.88176,1.88182,188899998.0
2005-04-07 06:37:00,1.88198,1.882,1.88172,1.8818,114500001.0
2005-04-07 06:38:00,1.88193,1.88213,1.88189,1.88203,110100001.0
2005-04-07 06:39:00,1.88211,1.88215,1.88175,1.88201,136899999.0
2005-04-07 06:40:00,1.88198,1.88221,1.88197,1.88199,24600000.0
2005-04-07 06:41:00,1.88172,1.8822,1.88172,1.882,241299996.0
2005-04-07 06:42:00,1.88166,1.88198,1.88149,1.8818,54899999.0
2005-04-07 06:43:00,1.88179,1.88203,1.88176,1.88179,84900000.0
2005-04-07 06:44:00,1.8819,1.88217,1.88174,1.88212,163600001.0
2005-04-07 06:45:00,1.88201,1.88218,1.88175,1.88204,181600000.0
2005-04-07 06:46:00,1.88205,1.88231,1.88175,1.88228,142999998.0
2005-04-07 06:47:00,1.88209,1.88219,1.88198,1.88205,161200000.0
2005-04-07 06:48:00,1.88206,1.88224,1.88196,1.88214,146399997.0
2005-04-07 06:49:00,1.88206,1.88211,1.8818,1.88185,59699998.0
2005-04-07 06:50:00,1.88211,1.88215,1.88187,1.88192,55600000.0
2005-04-07 06:51:00,1.8818,1.88277,1.88175,1.88254,201100001.0
2005-04-07 06:52:00,1.88243,1.88281,1.88229,1.88263,194600000.0
2005-04-07 06:53:00,1.88276,1.88302,1.88243,1.88302,110399998.0
2005-04-07 06:54:00,1.88304,1.88345,1.88288,1.88329,161200000.0
2005-04-07 06:55:00,1.88331,1.88342,1.88309,1.88326,89899999.0
2005-04-07 06:56:00,1.88311,1.88334,1.8829,1.8832,76900000.0
2005-04-07 06:57:00,1.88328,1.88342,1.88317,1.88323,115400000.0
2005-04-07 06:58:00,1.88316,1.88336,1.88309,1.88329,65300000.0
2005-04-07 06:59:00,1.8831,1.88319,1.88282,1.88282,53500000.0
2005-04-07 07:00:00,1.8829,1.88305,1.8827,1.88286,134900000.0
2005-04-07 07:01:00,1.88298,1.88307,1.88276,1.88286,51500000.0
2005-04-07 07:02:00,1.88305,1.88312,1.88272,1.88289,116100000.0
2005-04-07 07:03:00,1.88307,1.88325,1.88293,1.88296,152199999.0
2005-04-07 07:04:00,1.88306,1.88325,1.88293,1.88325,90200001.0
2005-04-07 07:05:00,1.88295,1.88313,1.88285,1.88298,67100000.0
2005-04-07 07:06:00,1.88296,1.88303,1.88272,1.88286,112699999.0
2005-04-07 07:07:00,1.88278,1.88313,1.88278,1.88297,94400001.0
2005-04-07 07:08:00,1.88298,1.88319,1.88261,1.88261,207900002.0
2005-04-07 07:09:00,1.8827,1.88293,1.88246,1.88264,120399998.0
2005-04-07 07:10:00,1.88266,1.88266,1.8824,1.88243,42300000.0
2005-04-07 07:11:00,1.88287,1.88307,1.88234,1.88247,109000000.0
2005-04-07 07:12:00,1.88245,1.88272,1.88237,1.88258,150599998.0
2005-04-07 07:13:00,1.88229,1.88247,1.88191,1.88199,121900001.0
2005-04-07 07:14:00,1.88212,1.88222,1.88183,1.88203,180000002.0
2005-04-07 07:15:00,1.88205,1.88226,1.88176,1.88206,190499999.0
2005-04-07 07:16:00,1.88189,1.88222,1.88186,1.88221,68700000.0
2005-04-07 07:17:00,1.88216,1.88216,1.88187,1.88201,51000000.0
2005-04-07 07:18:00,1.8821,1.88245,1.88204,1.88237,57700000.0
2005-04-07 07:19:00,1.88223,1.8826,1.88223,1.88252,95300001.0
2005-04-07 07:20:00,1.88238,1.88267,1.88215,1.88251,157499998.0
2005-04-07 07:21:00,1.88235,1.88252,1.88225,1.88239,197399998.0
2005-04-07 07:22:00,1.88241,1.88256,1.88223,1.88242,125299999.0
2005-04-07 07:23:00,1.88231,1.88258,1.88218,1.88249,133500001.0
2005-04-07 07:24:00,1.88256,1.88262,1.88248,1.8825,220399996.0
2005-04-07 07:25:00,1.88239,1.88261,1.88232,1.88254,52550000.0
2005-04-07 07:26:00,1.88261,1.88282,1.88247,1.88269,100100000.0
2005-04-07 07:27:00,1.88276,1.88294,1.88263,1.88294,179400004.0
2005-04-07 07:28:00,1.88282,1.88291,1.88268,1.88271,103399998.0
2005-04-07 07:29:00,1.88263,1.88294,1.88257,1.88276,46900000.0
2005-04-07 07:30:00,1.88293,1.88301,1.88273,1.88273,130800002.0
2005-04-07 07:31:00,1.88285,1.88315,1.88274,1.88298,122400000.0
2005-04-07 07:32:00,1.88295,1.88312,1.88281,1.88286,168900000.0
2005-04-07 07:33:00,1.88279,1.88291,1.88258,1.88284,129800000.0
2005-04-07 07:34:00,1.88279,1.88296,1.88263,1.88292,120599999.0
2005-04-07 07:35:00,1.88303,1.8833,1.88275,1.88328,234399997.0
2005-04-07 07:36:00,1.88326,1.88333,1.88303,1.88323,115100000.0
2005-04-07 07:37:00,1.88347,1.88354,1.88314,1.88317,118499998.0
2005-04-07 07:38:00,1.88314,1.88332,1.88312,1.88318,78200000.0
2005-04-07 07:39:00,1.88313,1.88326,1.88311,1.88322,57000000.0
2005-04-07 07:40:00,1.88325,1.88339,1.88315,1.88319,98500000.0
2005-04-07 07:41:00,1.8831,1.88335,1.88295,1.88303,64400000.0
2005-04-07 07:42:00,1.88317,1.88346,1.88308,1.88327,87099998.0
2005-04-07 07:43:00,1.8833,1.88345,1.88319,1.88328,178699999.0
2005-04-07 07:44:00,1.88318,1.88323,1.88305,1.88314,63800000.0
2005-04-07 07:45:00,1.88312,1.88333,1.88309,1.88328,69200000.0
2005-04-07 07:46:00,1.88331,1.88341,1.88304,1.88321,159600000.0
2005-04-07 07:47:00,1.88322,1.88325,1.88274,1.88299,69900000.0
2005-04-07 07:48:00,1.88291,1.88318,1.88281,1.88302,54300000.0
2005-04-07 07:49:00,1.88295,1.88353,1.88285,1.88324,184600000.0
2005-04-07 07:50:00,1.88337,1.8837,1.88331,1.88356,101499999.0
2005-04-07 07:51:00,1.88367,1.88387,1.88347,1.88374,114500001.0
2005-04-07 07:52:00,1.88355,1.88398,1.88331,1.88369,116799999.0
2005-04-07 07:53:00,1.88348,1.88363,1.8833,1.8833,86000001.0
2005-04-07 07:54:00,1.88333,1.88333,1.88291,1.88307,62000001.0
2005-04-07 07:55:00,1.88299,1.88319,1.88278,1.88305,53400000.0
2005-04-07 07:56:00,1.88263,1.88322,1.88263,1.88321,32100000.0
2005-04-07 07:57:00,1.8832,1.8832,1.88292,1.88292,55700000.0
2005-04-07 07:58:00,1.88318,1.88337,1.88314,1.88324,98100000.0
2005-04-07 07:59:00,1.88329,1.88342,1.88303,1.88339,82200002.0
2005-04-07 08:00:00,1.8834,1.88344,1.88328,1.88336,115799999.0
2005-04-07 08:01:00,1.88341,1.88362,1.88318,1.88346,154349998.0
2005-04-07 08:02:00,1.88345,1.88361,1.88328,1.88352,92900000.0
2005-04-07 08:03:00,1.88341,1.88393,1.88333,1.88349,57800000.0
2005-04-07 08:04:00,1.88356,1.88356,1.88293,1.88304,105400001.0
2005-04-07 08:05:00,1.88307,1.88361,1.88307,1.88332,91299999.0
2005-04-07 08:06:00,1.88348,1.8835,1.88306,1.88313,85899999.0
2005-04-07 08:07:00,1.88306,1.88331,1.88298,1.88313,118000001.0
2005-04-07 08:08:00,1.88313,1.88377,1.88313,1.88351,144900000.0
2005-04-07 08:09:00,1.88342,1.88393,1.88332,1.88383,126200001.0
2005-04-07 08:10:00,1.88369,1.88393,1.8832,1.88348,228900001.0
2005-04-07 08:11:00,1.8834,1.88377,1.88325,1.88366,85900000.0
2005-04-07 08:12:00,1.88376,1.88404,1.88362,1.88386,166900003.0
2005-04-07 08:13:00,1.88369,1.88415,1.88345,1.88403,170900002.0
2005-04-07 08:14:00,1.88401,1.88406,1.88379,1.884,101299998.0
2005-04-07 08:15:00,1.88395,1.88407,1.88369,1.88372,116200000.0
2005-04-07 08:16:00,1.88363,1.88382,1.88335,1.88341,65799999.0
2005-04-07 08:17:00,1.88326,1.88374,1.88309,1.88333,154500000.0
2005-04-07 08:18:00,1.88329,1.88376,1.88322,1.88357,80700001.0
2005-04-07 08:19:00,1.88349,1.88369,1.88334,1.88349,120000000.0
2005-04-07 08:20:00,1.88333,1.88362,1.88329,1.88335,84400000.0
2005-04-07 08:21:00,1.88331,1.88335,1.88272,1.88335,197100003.0
2005-04-07 08:22:00,1.88338,1.88404,1.88332,1.88394,84300000.0
2005-04-07 08:23:00,1.88389,1.88451,1.88389,1.88444,67899999.0
2005-04-07 08:24:00,1.88484,1.88513,1.88462,1.88496,43000000.0
2005-04-07 08:25:00,1.88485,1.88502,1.88429,1.88481,142299999.0
2005-04-07 08:26:00,1.88487,1.88523,1.88461,1.88477,154100000.0
2005-04-07 08:27:00,1.88485,1.88525,1.88485,1.88491,167600000.0
2005-04-07 08:28:00,1.88481,1.88501,1.88436,1.88441,163599999.0
2005-04-07 08:29:00,1.8842,1.88438,1.88398,1.8842,121300001.0
2005-04-07 08:30:00,1.8844,1.88468,1.88416,1.88457,103300002.0
2005-04-07 08:31:00,1.88455,1.88479,1.88444,1.88465,143399999.0
2005-04-07 08:32:00,1.88465,1.8848,1.88416,1.88416,58400001.0
2005-04-07 08:33:00,1.88423,1.88426,1.88394,1.88411,52800000.0
2005-04-07 08:34:00,1.88401,1.88438,1.884,1.88431,79600001.0
2005-04-07 08:35:00,1.88443,1.88452,1.88369,1.88371,223299998.0
2005-04-07 08:36:00,1.88368,1.88381,1.88347,1.8836,99700000.0
2005-04-07 08:37:00,1.8835,1.88369,1.88331,1.88369,104699999.0
2005-04-07 08:38:00,1.88366,1.88428,1.88358,1.88427,67700000.0
2005-04-07 08:39:00,1.88426,1.88454,1.88403,1.88412,107400001.0
2005-04-07 08:40:00,1.88403,1.88403,1.88327,1.88349,169300001.0
2005-04-07 08:41:00,1.88362,1.88418,1.88346,1.88393,167799999.0
2005-04-07 08:42:00,1.88398,1.88453,1.8838,1.88443,158599999.0
2005-04-07 08:43:00,1.88442,1.8846,1.88403,1.88411,112200000.0
2005-04-07 08:44:00,1.88423,1.8843,1.88373,1.88381,70700000.0
2005-04-07 08:45:00,1.88386,1.88413,1.88367,1.88386,174000003.0
2005-04-07 08:46:00,1.8839,1.88413,1.88386,1.8839,106099999.0
2005-04-07 08:47:00,1.88398,1.88403,1.88375,1.88402,123800000.0
2005-04-07 08:48:00,1.88397,1.88434,1.88389,1.88412,195799999.0
2005-04-07 08:49:00,1.88397,1.88413,1.88369,1.88374,84250000.0
2005-04-07 08:50:00,1.8837,1.88391,1.88356,1.88366,112000000.0
2005-04-07 08:51:00,1.88378,1.88379,1.8833,1.8833,54200000.0
2005-04-07 08:52:00,1.88309,1.88334,1.88274,1.88274,120699999.0
2005-04-07 08:53:00,1.88258,1.88292,1.88257,1.88266,82000000.0
2005-04-07 08:54:00,1.88253,1.88265,1.8822,1.8822,75300000.0
2005-04-07 08:55:00,1.88231,1.88253,1.88202,1.88234,162599999.0
2005-04-07 08:56:00,1.88237,1.88275,1.88221,1.88255,74499999.0
2005-04-07 08:57:00,1.88262,1.88288,1.88244,1.88266,102299998.0
2005-04-07 08:58:00,1.88261,1.88264,1.88245,1.88249,90900000.0
2005-04-07 08:59:00,1.88261,1.8827,1.88249,1.88254,62999999.0
2005-04-07 09:00:00,1.88238,1.88246,1.88194,1.88234,116500001.0
2005-04-07 09:01:00,1.88245,1.88275,1.88237,1.88265,95900000.0
2005-04-07 09:02:00,1.88283,1.88314,1.88265,1.88299,73899999.0
2005-04-07 09:03:00,1.88287,1.88294,1.88249,1.88263,88500000.0
2005-04-07 09:04:00,1.88249,1.88272,1.88221,1.88229,108399998.0
2005-04-07 09:05:00,1.88252,1.88284,1.88235,1.88284,51400000.0
2005-04-07 09:06:00,1.88284,1.88284,1.88266,1.88274,79300000.0
2005-04-07 09:07:00,1.88276,1.883,1.88263,1.88267,175000000.0
2005-04-07 09:08:00,1.88256,1.88288,1.88256,1.8827,330399997.0
2005-04-07 09:09:00,1.88274,1.88301,1.88264,1.88278,182599999.0
2005-04-07 09:10:00,1.88283,1.88318,1.88267,1.88297,118300001.0
2005-04-07 09:11:00,1.88296,1.88312,1.8828,1.8829,66100000.0
2005-04-07 09:12:00,1.88284,1.88302,1.88275,1.88294,118300000.0
2005-04-07 09:13:00,1.88286,1.88311,1.88283,1.88304,87300000.0
2005-04-07 09:14:00,1.88298,1.88312,1.88237,1.88258,129599997.0
2005-04-07 09:15:00,1.88267,1.88278,1.8824,1.88267,117799998.0
2005-04-07 09:16:00,1.88265,1.88286,1.88252,1.88279,115599999.0
2005-04-07 09:17:00,1.88279,1.88298,1.88247,1.88273,129099999.0
2005-04-07 09:18:00,1.88294,1.88306,1.88271,1.88277,154900000.0
2005-04-07 09:19:00,1.88296,1.8831,1.88269,1.88292,99200000.0
2005-04-07 09:20:00,1.88288,1.88329,1.88288,1.88322,81600000.0
2005-04-07 09:21:00,1.88322,1.88329,1.88307,1.88314,63600000.0
2005-04-07 09:22:00,1.88343,1.88343,1.88309,1.88318,69000001.0
2005-04-07 09:23:00,1.88322,1.88329,1.88302,1.88317,152899999.0
2005-04-07 09:24:00,1.88308,1.88316,1.88276,1.88297,198499998.0
2005-04-07 09:25:00,1.88314,1.88325,1.88289,1.88289,177300001.0
2005-04-07 09:26:00,1.88328,1.88332,1.88244,1.88276,82200001.0
2005-04-07 09:27:00,1.88264,1.88276,1.88229,1.88276,105000000.0
2005-04-07 09:28:00,1.88268,1.8831,1.88261,1.88301,164200000.0
2005-04-07 09:29:00,1.883,1.88314,1.88248,1.88302,103900000.0
2005-04-07 09:30:00,1.88305,1.88328,1.88267,1.88302,84399999.0
2005-04-07 09:31:00,1.88306,1.88328,1.88283,1.88317,139499999.0
2005-04-07 09:32:00,1.88297,1.88314,1.88255,1.88289,68900000.0
2005-04-07 09:33:00,1.88285,1.88306,1.88271,1.8829,178199997.0
2005-04-07 09:34:00,1.88291,1.88303,1.8826,1.88298,97400000.0
2005-04-07 09:35:00,1.88309,1.88322,1.88285,1.88319,116200001.0
2005-04-07 09:36:00,1.88317,1.88346,1.88292,1.88343,184399997.0
2005-04-07 09:37:00,1.88334,1.88379,1.88277,1.88356,105200001.0
2005-04-07 09:38:00,1.88339,1.88376,1.88318,1.88376,67200001.0
2005-04-07 09:39:00,1.88384,1.88415,1.88352,1.88401,192800001.0
2005-04-07 09:40:00,1.88401,1.88437,1.88387,1.88421,107199999.0
2005-04-07 09:41:00,1.88377,1.88437,1.88354,1.88426,109999999.0
2005-04-07 09:42:00,1.88419,1.88453,1.88417,1.88432,93200000.0
2005-04-07 09:43:00,1.88409,1.8846,1.88395,1.88448,96100000.0
2005-04-07 09:44:00,1.8845,1.88465,1.88426,1.88453,119300001.0
2005-04-07 09:45:00,1.88444,1.8847,1.88428,1.88446,65899999.0
2005-04-07 09:46:00,1.88445,1.88446,1.88412,1.88424,117199999.0
2005-04-07 09:47:00,1.88402,1.8844,1.88386,1.88434,145500002.0
2005-04-07 09:48:00,1.88446,1.8845,1.88403,1.88424,65400000.0
2005-04-07 09:49:00,1.88428,1.88428,1.88405,1.88421,139700002.0
2005-04-07 09:50:00,1.88416,1.88422,1.88404,1.88411,44300001.0
2005-04-07 09:51:00,1.88421,1.88421,1.88388,1.88388,110250000.0
2005-04-07 09:52:00,1.88407,1.88422,1.88374,1.88395,147200001.0
2005-04-07 09:53:00,1.88419,1.88431,1.88394,1.88431,114800000.0
2005-04-07 09:54:00,1.88434,1.88484,1.88417,1.88451,143199999.0
2005-04-07 09:55:00,1.88447,1.88471,1.88429,1.88469,128300000.0
2005-04-07 09:56:00,1.88473,1.88483,1.88448,1.88472,81700000.0
2005-04-07 09:57:00,1.88454,1.88466,1.8841,1.88437,133800002.0
2005-04-07 09:58:00,1.88429,1.88485,1.88408,1.88485,71350000.0
2005-04-07 09:59:00,1.88476,1.88499,1.88457,1.88471,104100000.0
2005-04-07 10:00:00,1.88469,1.88473,1.88444,1.88457,101999999.0
2005-04-07 10:01:00,1.88437,1.88463,1.88435,1.8844,119400001.0
2005-04-07 10:02:00,1.88457,1.88496,1.88439,1.88477,94100000.0
2005-04-07 10:03:00,1.88493,1.88524,1.88481,1.88486,128799998.0
2005-04-07 10:04:00,1.88474,1.88521,1.88473,1.88511,63300000.0
2005-04-07 10:05:00,1.88517,1.8852,1.88427,1.88477,101599999.0
2005-04-07 10:06:00,1.88488,1.88496,1.88467,1.88496,127099998.0
2005-04-07 10:07:00,1.88503,1.88528,1.88464,1.88485,100300002.0
2005-04-07 10:08:00,1.88471,1.88484,1.88447,1.88455,81200001.0
2005-04-07 10:09:00,1.88459,1.88485,1.88455,1.88484,105400000.0
2005-04-07 10:10:00,1.8848,1.88508,1.88426,1.88457,260900000.0
2005-04-07 10:11:00,1.88458,1.8848,1.88451,1.88456,86200000.0
2005-04-07 10:12:00,1.88457,1.88474,1.88424,1.88427,95900001.0
2005-04-07 10:13:00,1.88436,1.8844,1.88383,1.88387,90899998.0
2005-04-07 10:14:00,1.88384,1.88398,1.88348,1.88364,116699999.0
2005-04-07 10:15:00,1.88364,1.88398,1.88339,1.88364,115800000.0
2005-04-07 10:16:00,1.88362,1.88371,1.88315,1.88316,152399998.0
2005-04-07 10:17:00,1.88323,1.88348,1.88308,1.8832,101600000.0
2005-04-07 10:18:00,1.88339,1.88359,1.88318,1.88345,104599996.0
2005-04-07 10:19:00,1.88342,1.88369,1.8833,1.88349,108300000.0
2005-04-07 10:20:00,1.88359,1.88375,1.88332,1.88367,169199999.0
2005-04-07 10:21:00,1.88369,1.88412,1.88338,1.88371,190600002.0
2005-04-07 10:22:00,1.88366,1.88371,1.88338,1.88359,144800000.0
2005-04-07 10:23:00,1.88358,1.88396,1.88349,1.88392,241300003.0
2005-04-07 10:24:00,1.88396,1.884,1.8835,1.88358,78699999.0
2005-04-07 10:25:00,1.88358,1.88368,1.88336,1.88354,119900002.0
2005-04-07 10:26:00,1.8835,1.88357,1.88302,1.88344,130050001.0
2005-04-07 10:27:00,1.88336,1.88354,1.88327,1.88327,134200000.0
2005-04-07 10:28:00,1.88319,1.88352,1.88299,1.88336,138600001.0
2005-04-07 10:29:00,1.88328,1.88359,1.88304,1.88304,113800000.0
2005-04-07 10:30:00,1.88234,1.88234,1.88011,1.88032,69699999.0
2005-04-07 10:31:00,1.88034,1.88075,1.88018,1.88034,107300001.0
2005-04-07 10:32:00,1.88051,1.88052,1.88021,1.88033,75099998.0
2005-04-07 10:33:00,1.88049,1.88054,1.8797,1.8801,99899997.0
2005-04-07 10:34:00,1.87991,1.88039,1.87939,1.87958,108600001.0
2005-04-07 10:35:00,1.87928,1.87979,1.87923,1.87939,171900002.0
2005-04-07 10:36:00,1.87956,1.87979,1.87928,1.87934,64700000.0
2005-04-07 10:37:00,1.87932,1.8796,1.87898,1.87918,230599997.0
2005-04-07 10:38:00,1.87914,1.87924,1.87867,1.87872,155399998.0
2005-04-07 10:39:00,1.87854,1.87891,1.87847,1.87879,131200000.0
2005-04-07 10:40:00,1.87886,1.87907,1.87854,1.87886,159500001.0
2005-04-07 10:41:00,1.87869,1.87934,1.87869,1.87922,75900000.0
2005-04-07 10:42:00,1.87938,1.88004,1.87933,1.88004,129800001.0
2005-04-07 10:43:00,1.88006,1.88033,1.87973,1.88003,220100001.0
2005-04-07 10:44:00,1.8801,1.88047,1.87989,1.88021,85699999.0
2005-04-07 10:45:00,1.88017,1.88085,1.87999,1.88039,121400000.0
2005-04-07 10:46:00,1.88023,1.88054,1.88005,1.88025,144150002.0
2005-04-07 10:47:00,1.88046,1.88057,1.88025,1.88046,80600000.0
2005-04-07 10:48:00,1.88051,1.88066,1.88037,1.88051,64600001.0
2005-04-07 10:49:00,1.88047,1.88063,1.88032,1.88043,106000000.0
2005-04-07 10:50:00,1.88032,1.88068,1.88027,1.88066,85900000.0
2005-04-07 10:51:00,1.88062,1.88132,1.88045,1.88087,214499997.0
2005-04-07 10:52:00,1.88087,1.8814,1.8808,1.88102,130300000.0
2005-04-07 10:53:00,1.88108,1.88111,1.88074,1.88081,45900001.0
2005-04-07 10:54:00,1.88072,1.88084,1.88029,1.88056,71100000.0
2005-04-07 10:55:00,1.88048,1.88115,1.88024,1.88088,126399997.0
2005-04-07 10:56:00,1.88085,1.88105,1.88065,1.88083,78300001.0
2005-04-07 10:57:00,1.8807,1.88084,1.88038,1.88055,126399999.0
2005-04-07 10:58:00,1.88047,1.88047,1.87999,1.88035,186799999.0
2005-04-07 10:59:00,1.88016,1.88052,1.88005,1.88023,122700000.0
2005-04-07 11:00:00,1.88024,1.88033,1.88008,1.88033,49400000.0
2005-04-07 11:01:00,1.88015,1.88033,1.87991,1.88024,133399997.0
2005-04-07 11:02:00,1.88027,1.88039,1.88007,1.88023,109300000.0
2005-04-07 11:03:00,1.88026,1.88026,1.88001,1.8802,123300000.0
2005-04-07 11:04:00,1.88026,1.88033,1.87983,1.87997,91700000.0
2005-04-07 11:05:00,1.87996,1.88023,1.87985,1.87995,134600000.0
2005-04-07 11:06:00,1.87995,1.88018,1.87977,1.87997,126899999.0
2005-04-07 11:07:00,1.88004,1.88019,1.87982,1.87992,154399996.0
2005-04-07 11:08:00,1.87992,1.88004,1.87959,1.87971,122200000.0
2005-04-07 11:09:00,1.87952,1.87975,1.87938,1.8794,82400000.0
2005-04-07 11:10:00,1.87919,1.87946,1.87905,1.87932,136100002.0
2005-04-07 11:11:00,1.87944,1.87971,1.87926,1.87949,126400001.0
2005-04-07 11:12:00,1.8795,1.87962,1.87924,1.87931,225600001.0
2005-04-07 11:13:00,1.87931,1.87938,1.8789,1.87917,95400000.0
2005-04-07 11:14:00,1.87896,1.87927,1.87889,1.87915,60300000.0
2005-04-07 11:15:00,1.87923,1.8793,1.87901,1.87906,171300000.0
2005-04-07 11:16:00,1.87896,1.87931,1.87875,1.87907,98499999.0
2005-04-07 11:17:00,1.87906,1.87911,1.87869,1.87871,57000000.0
2005-04-07 11:18:00,1.87883,1.87899,1.87864,1.87884,156999999.0
2005-04-07 11:19:00,1.8788,1.87883,1.87855,1.87865,115499999.0
2005-04-07 11:20:00,1.87847,1.87881,1.87835,1.8787,69600000.0
2005-04-07 11:21:00,1.87866,1.87881,1.87825,1.87848,181799999.0
2005-04-07 11:22:00,1.87841,1.87861,1.87812,1.87827,190300002.0
2005-04-07 11:23:00,1.87829,1.87841,1.87805,1.87819,134299999.0
2005-04-07 11:24:00,1.8782,1.87832,1.87782,1.87789,118100002.0
2005-04-07 11:25:00,1.87799,1.87817,1.87788,1.878,89600000.0
2005-04-07 11:26:00,1.87788,1.87824,1.87772,1.87812,117999999.0
2005-04-07 11:27:00,1.878,1.87816,1.87778,1.87789,150800003.0
2005-04-07 11:28:00,1.87777,1.878,1.87728,1.87741,150800002.0
2005-04-07 11:29:00,1.87733,1.87818,1.87726,1.87772,90199999.0
2005-04-07 11:30:00,1.87776,1.87813,1.87752,1.87792,99200000.0
2005-04-07 11:31:00,1.87782,1.87815,1.87763,1.87801,146300000.0
2005-04-07 11:32:00,1.87801,1.87802,1.87775,1.87792,112900000.0
2005-04-07 11:33:00,1.87785,1.878,1.87773,1.87783,106800001.0
2005-04-07 11:34:00,1.87801,1.87836,1.87769,1.87805,130699997.0
2005-04-07 11:35:00,1.87815,1.87836,1.87793,1.87806,166100000.0
2005-04-07 11:36:00,1.87822,1.8785,1.87794,1.87828,135299998.0
2005-04-07 11:37:00,1.87819,1.87834,1.87791,1.87824,125000001.0
2005-04-07 11:38:00,1.87814,1.87839,1.87787,1.87814,168600000.0
2005-04-07 11:39:00,1.87814,1.87828,1.87803,1.87808,81400000.0
2005-04-07 11:40:00,1.87797,1.87823,1.87788,1.87798,140800001.0
2005-04-07 11:41:00,1.87807,1.8783,1.87797,1.87814,114100001.0
2005-04-07 11:42:00,1.87817,1.8783,1.87782,1.87802,214200000.0
2005-04-07 11:43:00,1.87803,1.87825,1.87782,1.878,52000000.0
2005-04-07 11:44:00,1.8781,1.8782,1.87791,1.87803,100000000.0
2005-04-07 11:45:00,1.8781,1.87816,1.87797,1.87803,167600002.0
2005-04-07 11:46:00,1.87803,1.87809,1.87776,1.87796,219400001.0
2005-04-07 11:47:00,1.87803,1.87818,1.87783,1.87804,144600001.0
2005-04-07 11:48:00,1.87804,1.87841,1.8778,1.87822,163900001.0
2005-04-07 11:49:00,1.87817,1.87831,1.87796,1.87797,101399999.0
2005-04-07 11:50:00,1.87792,1.87802,1.87765,1.87782,124400002.0
2005-04-07 11:51:00,1.87781,1.878,1.87761,1.87776,124700001.0
2005-04-07 11:52:00,1.87775,1.87789,1.87751,1.87776,177999999.0
2005-04-07 11:53:00,1.87766,1.87805,1.87752,1.87791,87600000.0
2005-04-07 11:54:00,1.87762,1.87786,1.87757,1.87765,69900000.0
2005-04-07 11:55:00,1.8777,1.87791,1.8775,1.87784,124900001.0
2005-04-07 11:56:00,1.87791,1.87797,1.87768,1.87771,126199999.0
2005-04-07 11:57:00,1.87771,1.87781,1.87739,1.87754,134600001.0
2005-04-07 11:58:00,1.8774,1.87775,1.87735,1.87768,57899999.0
2005-04-07 11:59:00,1.87748,1.87769,1.8773,1.87758,130600000.0
2005-04-07 12:00:00,1.87756,1.87781,1.87738,1.87749,72200000.0
2005-04-07 12:01:00,1.87747,1.87784,1.87747,1.87753,148099998.0
2005-04-07 12:02:00,1.87775,1.87791,1.87741,1.87773,128000000.0
2005-04-07 12:03:00,1.87758,1.87784,1.87758,1.87777,99200001.0
2005-04-07 12:04:00,1.87777,1.87807,1.87761,1.87787,163299999.0
2005-04-07 12:05:00,1.87795,1.87827,1.87795,1.87806,140400000.0
2005-04-07 12:06:00,1.87819,1.87821,1.87784,1.87794,105900000.0
2005-04-07 12:07:00,1.87815,1.87838,1.87804,1.87829,177800004.0
2005-04-07 12:08:00,1.87806,1.87832,1.87784,1.87804,123700002.0
2005-04-07 12:09:00,1.87806,1.87824,1.87789,1.878,175599999.0
2005-04-07 12:10:00,1.87791,1.87806,1.87775,1.87776,96400000.0
2005-04-07 12:11:00,1.87764,1.87816,1.87751,1.87804,111100000.0
2005-04-07 12:12:00,1.8781,1.87817,1.87765,1.8778,78200000.0
2005-04-07 12:13:00,1.8777,1.87785,1.87722,1.87722,32400000.0
2005-04-07 12:14:00,1.87717,1.87786,1.8769,1.87723,154700001.0
2005-04-07 12:15:00,1.87716,1.87741,1.87694,1.87721,148900001.0
2005-04-07 12:16:00,1.87719,1.87733,1.87684,1.87706,84900000.0
2005-04-07 12:17:00,1.87678,1.8771,1.87678,1.8771,165900001.0
2005-04-07 12:18:00,1.87716,1.87726,1.87702,1.87723,95200000.0
2005-04-07 12:19:00,1.87721,1.87725,1.8768,1.87685,135400000.0
2005-04-07 12:20:00,1.87682,1.87735,1.87678,1.87706,149399998.0
2005-04-07 12:21:00,1.87702,1.87743,1.87694,1.87706,163300000.0
2005-04-07 12:22:00,1.87701,1.87721,1.87691,1.87704,97200000.0
2005-04-07 12:23:00,1.87722,1.87741,1.87699,1.87699,114599999.0
2005-04-07 12:24:00,1.87703,1.87739,1.87689,1.87719,190800001.0
2005-04-07 12:25:00,1.87714,1.87738,1.87688,1.87726,124350001.0
2005-04-07 12:26:00,1.87738,1.87773,1.8773,1.87755,104299999.0
2005-04-07 12:27:00,1.87764,1.87808,1.87754,1.87779,118100000.0
2005-04-07 12:28:00,1.87781,1.87801,1.87734,1.87755,230700000.0
2005-04-07 12:29:00,1.87765,1.87809,1.87752,1.87772,139950001.0
2005-04-07 12:30:00,1.87772,1.87795,1.87756,1.87767,108800000.0
2005-04-07 12:31:00,1.87759,1.87798,1.87755,1.87793,111000001.0
2005-04-07 12:32:00,1.87801,1.87803,1.87758,1.87767,171200000.0
2005-04-07 12:33:00,1.87764,1.87773,1.87741,1.87763,80299999.0
2005-04-07 12:34:00,1.87788,1.87827,1.87778,1.8778,106900000.0
2005-04-07 12:35:00,1.87783,1.87811,1.87782,1.87793,80400000.0
2005-04-07 12:36:00,1.87785,1.87809,1.87782,1.878,117899999.0
2005-04-07 12:37:00,1.87811,1.87811,1.87771,1.87801,54100001.0
2005-04-07 12:38:00,1.87782,1.87802,1.87776,1.878,90799999.0
2005-04-07 12:39:00,1.87789,1.87813,1.8778,1.87804,77400000.0
2005-04-07 12:40:00,1.878,1.87831,1.87776,1.87801,175400000.0
2005-04-07 12:41:00,1.87799,1.87808,1.87783,1.87796,81750000.0
2005-04-07 12:42:00,1.87789,1.87805,1.87773,1.87795,52600001.0
2005-04-07 12:43:00,1.87801,1.87811,1.87788,1.87806,187199996.0
2005-04-07 12:44:00,1.87809,1.87819,1.87787,1.87805,160100001.0
2005-04-07 12:45:00,1.87805,1.87813,1.87789,1.87804,72900000.0
2005-04-07 12:46:00,1.87803,1.87821,1.87785,1.87821,99899999.0
2005-04-07 12:47:00,1.87822,1.87846,1.87796,1.87827,185999998.0
2005-04-07 12:48:00,1.87829,1.87834,1.87794,1.87806,98200000.0
2005-04-07 12:49:00,1.87801,1.87809,1.87784,1.87794,61499999.0
2005-04-07 12:50:00,1.87784,1.87797,1.87765,1.87792,160399998.0
2005-04-07 12:51:00,1.87775,1.87807,1.87769,1.87803,103799998.0
2005-04-07 12:52:00,1.87794,1.87813,1.87778,1.87793,208799999.0
2005-04-07 12:53:00,1.87799,1.87818,1.87791,1.87806,217299996.0
2005-04-07 12:54:00,1.87811,1.87845,1.87808,1.87813,126500000.0
2005-04-07 12:55:00,1.8784,1.87893,1.8783,1.8788,205900001.0
2005-04-07 12:56:00,1.87881,1.87889,1.87823,1.87849,69000000.0
2005-04-07 12:57:00,1.87837,1.87879,1.87837,1.87874,86199997.0
2005-04-07 12:58:00,1.87871,1.87897,1.87853,1.87877,124300000.0
2005-04-07 12:59:00,1.87854,1.87884,1.87825,1.87841,62000000.0
2005-04-07 13:00:00,1.87838,1.87853,1.87732,1.87786,158299999.0
2005-04-07 13:01:00,1.87788,1.87804,1.8774,1.87757,158500001.0
2005-04-07 13:02:00,1.87744,1.87767,1.87695,1.87703,156699999.0
2005-04-07 13:03:00,1.87696,1.87742,1.87675,1.87683,133899999.0
2005-04-07 13:04:00,1.87661,1.87672,1.87639,1.87649,90300001.0
2005-04-07 13:05:00,1.87637,1.87685,1.87601,1.87623,104699999.0
2005-04-07 13:06:00,1.87615,1.87681,1.87598,1.87642,160500002.0
2005-04-07 13:07:00,1.87656,1.87663,1.87596,1.87611,118300001.0
2005-04-07 13:08:00,1.87619,1.87644,1.87597,1.87641,182200001.0
2005-04-07 13:09:00,1.87631,1.87678,1.87618,1.87645,106900000.0
2005-04-07 13:10:00,1.87629,1.87672,1.87613,1.87613,115400000.0
2005-04-07 13:11:00,1.87607,1.87612,1.8753,1.87548,144099999.0
2005-04-07 13:12:00,1.8756,1.87611,1.8756,1.87602,68800001.0
2005-04-07 13:13:00,1.87587,1.87671,1.87587,1.87663,163499999.0
2005-04-07 13:14:00,1.87665,1.87678,1.87617,1.87633,217700004.0
2005-04-07 13:15:00,1.87632,1.87689,1.87618,1.87644,167999999.0
2005-04-07 13:16:00,1.87636,1.87647,1.87628,1.87636,98999999.0
2005-04-07 13:17:00,1.87644,1.87653,1.87607,1.87642,165899999.0
2005-04-07 13:18:00,1.87656,1.87709,1.87644,1.87709,152000000.0
2005-04-07 13:19:00,1.87714,1.87754,1.87714,1.87734,176899999.0
2005-04-07 13:20:00,1.87733,1.87753,1.8772,1.87726,97200001.0
2005-04-07 13:21:00,1.87734,1.8776,1.87698,1.87745,92299999.0
2005-04-07 13:22:00,1.87761,1.87772,1.87738,1.8774,112500002.0
2005-04-07 13:23:00,1.87734,1.87797,1.87728,1.87748,134600000.0
2005-04-07 13:24:00,1.87751,1.87772,1.87723,1.87742,95700000.0
2005-04-07 13:25:00,1.87765,1.87776,1.87734,1.87756,74099998.0
2005-04-07 13:26:00,1.87762,1.87779,1.8774,1.87767,163999999.0
2005-04-07 13:27:00,1.87772,1.87806,1.87762,1.87776,127270001.0
2005-04-07 13:28:00,1.87794,1.87805,1.87779,1.87792,101800000.0
2005-04-07 13:29:00,1.87786,1.87793,1.87764,1.87775,96600000.0
2005-04-07 13:30:00,1.87771,1.87795,1.87755,1.87778,120000001.0
2005-04-07 13:31:00,1.87784,1.87806,1.87778,1.87786,131500000.0
2005-04-07 13:32:00,1.87779,1.87791,1.87768,1.87783,116000001.0
2005-04-07 13:33:00,1.87761,1.87772,1.87748,1.8775,102300000.0
2005-04-07 13:34:00,1.87747,1.87781,1.8774,1.87766,201300000.0
2005-04-07 13:35:00,1.87772,1.8779,1.87752,1.87774,122400000.0
2005-04-07 13:36:00,1.87792,1.8781,1.8775,1.8775,129299997.0
2005-04-07 13:37:00,1.87736,1.87753,1.87691,1.87704,184099998.0
2005-04-07 13:38:00,1.87708,1.87722,1.87676,1.87692,132300000.0
2005-04-07 13:39:00,1.87695,1.877,1.87654,1.87681,82399999.0
2005-04-07 13:40:00,1.87689,1.87701,1.87666,1.877,123400000.0
2005-04-07 13:41:00,1.87673,1.87694,1.87661,1.87665,144900001.0
2005-04-07 13:42:00,1.87683,1.87692,1.87646,1.87662,207800003.0
2005-04-07 13:43:00,1.87656,1.87674,1.8765,1.87663,93200001.0
2005-04-07 13:44:00,1.87679,1.87684,1.87629,1.87643,242600001.0
2005-04-07 13:45:00,1.87634,1.87684,1.87628,1.87643,149400000.0
2005-04-07 13:46:00,1.87653,1.87653,1.87611,1.87611,76300001.0
2005-04-07 13:47:00,1.87598,1.87636,1.87598,1.8762,87400000.0
2005-04-07 13:48:00,1.87639,1.87694,1.8763,1.87673,248399998.0
2005-04-07 13:49:00,1.87702,1.87737,1.87673,1.87725,143769998.0
2005-04-07 13:50:00,1.87726,1.87751,1.87715,1.87731,148399997.0
2005-04-07 13:51:00,1.87708,1.87741,1.87702,1.87736,110800001.0
2005-04-07 13:52:00,1.87736,1.87755,1.87718,1.87734,199500002.0
2005-04-07 13:53:00,1.87719,1.87766,1.87719,1.87763,104200001.0
2005-04-07 13:54:00,1.87768,1.8779,1.87762,1.8779,141750000.0
2005-04-07 13:55:00,1.87774,1.87809,1.87774,1.87795,84700000.0
2005-04-07 13:56:00,1.87799,1.87854,1.87787,1.87832,73000000.0
2005-04-07 13:57:00,1.8784,1.87871,1.87827,1.87871,73000000.0
2005-04-07 13:58:00,1.87871,1.87913,1.87854,1.87895,71300000.0
2005-04-07 13:59:00,1.87907,1.87927,1.87865,1.87894,108399998.0
2005-04-07 14:00:00,1.87901,1.87901,1.87872,1.87875,101200000.0
2005-04-07 14:01:00,1.87884,1.87892,1.87833,1.87864,215199999.0
2005-04-07 14:02:00,1.87859,1.87889,1.87847,1.8787,63900000.0
2005-04-07 14:03:00,1.87873,1.87911,1.87862,1.87904,100300000.0
2005-04-07 14:04:00,1.87931,1.87974,1.87926,1.87974,99100000.0
2005-04-07 14:05:00,1.8801,1.8806,1.87993,1.88054,130600001.0
2005-04-07 14:06:00,1.88057,1.88082,1.88009,1.88057,164400003.0
2005-04-07 14:07:00,1.88069,1.88088,1.88042,1.88042,100600000.0
2005-04-07 14:08:00,1.88048,1.88049,1.88013,1.88048,121600003.0
2005-04-07 14:09:00,1.88025,1.88065,1.88006,1.8805,69300001.0
2005-04-07 14:10:00,1.88037,1.88061,1.88029,1.88043,127199997.0
2005-04-07 14:11:00,1.88017,1.88044,1.87994,1.8802,198300001.0
2005-04-07 14:12:00,1.88027,1.88035,1.87989,1.8801,67600000.0
2005-04-07 14:13:00,1.87993,1.8802,1.87986,1.88009,133000000.0
2005-04-07 14:14:00,1.88003,1.88028,1.87975,1.87975,148799999.0
2005-04-07 14:15:00,1.87972,1.87981,1.87945,1.87959,102400000.0
2005-04-07 14:16:00,1.87946,1.88003,1.87943,1.88,153900002.0
2005-04-07 14:17:00,1.88008,1.88013,1.87986,1.88003,185600000.0
2005-04-07 14:18:00,1.87999,1.88014,1.87978,1.87986,119699998.0
2005-04-07 14:19:00,1.87983,1.87997,1.87956,1.87966,119100001.0
2005-04-07 14:20:00,1.87961,1.87974,1.87953,1.87968,68200001.0
2005-04-07 14:21:00,1.87949,1.8796,1.87943,1.87952,82900000.0
2005-04-07 14:22:00,1.87971,1.87993,1.87955,1.87977,71300000.0
2005-04-07 14:23:00,1.87986,1.87994,1.87971,1.87984,70200000.0
2005-04-07 14:24:00,1.87988,1.88001,1.87962,1.87963,59500000.0
2005-04-07 14:25:00,1.8795,1.87981,1.87936,1.87938,185000003.0
2005-04-07 14:26:00,1.87937,1.87949,1.87909,1.87926,224399997.0
2005-04-07 14:27:00,1.87924,1.87939,1.87907,1.87939,78000000.0
2005-04-07 14:28:00,1.87933,1.87994,1.87933,1.87981,161499999.0
2005-04-07 14:29:00,1.87993,1.87993,1.87946,1.87949,65899999.0
2005-04-07 14:30:00,1.87963,1.87968,1.87905,1.87945,73099999.0
2005-04-07 14:31:00,1.87918,1.8794,1.87866,1.87883,100799998.0
2005-04-07 14:32:00,1.87854,1.87979,1.87843,1.87944,155700002.0
2005-04-07 14:33:00,1.87911,1.87934,1.87899,1.87899,178700002.0
2005-04-07 14:34:00,1.87907,1.87927,1.8785,1.8786,119699997.0
2005-04-07 14:35:00,1.87868,1.87889,1.8781,1.87833,102699999.0
2005-04-07 14:36:00,1.87825,1.87855,1.87811,1.87836,165899998.0
2005-04-07 14:37:00,1.87853,1.87905,1.87843,1.87869,185800000.0
2005-04-07 14:38:00,1.87841,1.87878,1.87817,1.87817,84299999.0
2005-04-07 14:39:00,1.87841,1.87851,1.87758,1.87764,69099999.0
2005-04-07 14:40:00,1.87791,1.87857,1.8775,1.87794,145100001.0
2005-04-07 14:41:00,1.87795,1.87795,1.87719,1.87729,106399999.0
2005-04-07 14:42:00,1.87715,1.87807,1.87712,1.87788,133499998.0
2005-04-07 14:43:00,1.87821,1.8786,1.87808,1.87808,42500000.0
2005-04-07 14:44:00,1.87816,1.87902,1.87813,1.8787,135799999.0
2005-04-07 14:45:00,1.87866,1.87924,1.87848,1.87902,167200000.0
2005-04-07 14:46:00,1.87901,1.87906,1.87845,1.87868,67400001.0
2005-04-07 14:47:00,1.87868,1.87901,1.87856,1.87882,109200000.0
2005-04-07 14:48:00,1.87879,1.879,1.87852,1.87884,148299998.0
2005-04-07 14:49:00,1.87894,1.8792,1.87877,1.8792,95100000.0
2005-04-07 14:50:00,1.87911,1.87919,1.87856,1.87865,76500000.0
2005-04-07 14:51:00,1.87854,1.87854,1.87786,1.87821,123400001.0
2005-04-07 14:52:00,1.87816,1.87866,1.87814,1.87846,212200001.0
2005-04-07 14:53:00,1.87848,1.87864,1.8783,1.87841,114100001.0
2005-04-07 14:54:00,1.87821,1.87832,1.87793,1.87805,94150000.0
2005-04-07 14:55:00,1.87798,1.87876,1.87791,1.87829,248399999.0
2005-04-07 14:56:00,1.8782,1.87831,1.87782,1.878,196100000.0
2005-04-07 14:57:00,1.8781,1.87868,1.87797,1.87811,136200001.0
2005-04-07 14:58:00,1.87825,1.87854,1.87807,1.87849,165100001.0
2005-04-07 14:59:00,1.87859,1.87889,1.87847,1.87877,119300001.0
2005-04-07 15:00:00,1.87858,1.87883,1.87843,1.87861,140800000.0
2005-04-07 15:01:00,1.87851,1.87868,1.87828,1.87837,161199999.0
2005-04-07 15:02:00,1.87851,1.87858,1.8781,1.87828,109900001.0
2005-04-07 15:03:00,1.87818,1.87838,1.87807,1.87838,53900000.0
2005-04-07 15:04:00,1.87851,1.87873,1.8783,1.87839,82500001.0
2005-04-07 15:05:00,1.87829,1.87853,1.87817,1.87835,102099997.0
2005-04-07 15:06:00,1.87827,1.87846,1.87789,1.87823,103550000.0
2005-04-07 15:07:00,1.87827,1.87835,1.87796,1.87826,153399999.0
2005-04-07 15:08:00,1.87825,1.87834,1.87791,1.87814,98700000.0
2005-04-07 15:09:00,1.87833,1.87865,1.87792,1.87863,130700002.0
2005-04-07 15:10:00,1.87861,1.87877,1.87822,1.87822,93200001.0
2005-04-07 15:11:00,1.8782,1.87852,1.87806,1.87819,92400000.0
2005-04-07 15:12:00,1.87832,1.87858,1.87812,1.87829,83600001.0
2005-04-07 15:13:00,1.87837,1.87837,1.87801,1.87808,205999997.0
2005-04-07 15:14:00,1.87815,1.8784,1.87796,1.87812,201000002.0
2005-04-07 15:15:00,1.87813,1.8786,1.87809,1.87829,179599999.0
2005-04-07 15:16:00,1.87826,1.87893,1.8782,1.87892,128799996.0
2005-04-07 15:17:00,1.87887,1.87911,1.87868,1.87876,131300001.0
2005-04-07 15:18:00,1.87856,1.87867,1.87834,1.87847,207100002.0
2005-04-07 15:19:00,1.87835,1.879,1.87835,1.87861,175750000.0
2005-04-07 15:20:00,1.87857,1.87883,1.87823,1.87876,94900000.0
2005-04-07 15:21:00,1.8789,1.8792,1.8787,1.8791,164600002.0
2005-04-07 15:22:00,1.87877,1.87881,1.87855,1.8787,164600002.0
2005-04-07 15:23:00,1.87873,1.87885,1.87863,1.87883,160400004.0
2005-04-07 15:24:00,1.87878,1.87893,1.87855,1.87888,80699998.0
2005-04-07 15:25:00,1.87886,1.87921,1.87878,1.87915,160246990.0
2005-04-07 15:26:00,1.87901,1.87914,1.87879,1.87879,115800000.0
2005-04-07 15:27:00,1.87893,1.87901,1.87884,1.87892,103546994.0
2005-04-07 15:28:00,1.8791,1.8793,1.8791,1.8793,92900000.0
2005-04-07 15:29:00,1.87948,1.87966,1.87946,1.87946,92900000.0
2005-04-07 15:30:00,1.87956,1.87981,1.87934,1.87944,55400001.0
2005-04-07 15:31:00,1.87973,1.87973,1.87916,1.87935,83599998.0
2005-04-07 15:32:00,1.87955,1.87983,1.87934,1.87966,63500000.0
2005-04-07 15:33:00,1.87971,1.87974,1.87937,1.87944,84900001.0
2005-04-07 15:34:00,1.87943,1.87959,1.87927,1.87933,55400000.0
2005-04-07 15:35:00,1.87948,1.87948,1.87923,1.87938,66599999.0
2005-04-07 15:36:00,1.87928,1.87941,1.87923,1.87931,72000001.0
2005-04-07 15:37:00,1.87931,1.87942,1.87905,1.87905,65600000.0
2005-04-07 15:38:00,1.87911,1.87931,1.87901,1.87913,110099997.0
2005-04-07 15:39:00,1.87913,1.87946,1.87906,1.8794,35400000.0
2005-04-07 15:40:00,1.87941,1.87944,1.87902,1.87911,71000000.0
2005-04-07 15:41:00,1.87931,1.8794,1.87862,1.87862,122500000.0
2005-04-07 15:42:00,1.87883,1.87893,1.87854,1.87858,94799999.0
2005-04-07 15:43:00,1.87853,1.87859,1.87825,1.87834,67700000.0
2005-04-07 15:44:00,1.87829,1.87842,1.87791,1.87791,101000000.0
2005-04-07 15:45:00,1.87787,1.87819,1.87787,1.87814,50100000.0
2005-04-07 15:46:00,1.87828,1.87835,1.87802,1.8781,68500001.0
2005-04-07 15:47:00,1.87821,1.87837,1.87814,1.8782,35100000.0
2005-04-07 15:48:00,1.87848,1.87851,1.87817,1.87835,141000001.0
2005-04-07 15:49:00,1.8783,1.87854,1.87819,1.87836,52900000.0
2005-04-07 15:50:00,1.87816,1.87828,1.87806,1.87827,39400000.0
2005-04-07 15:51:00,1.87845,1.87845,1.87823,1.87837,51399999.0
2005-04-07 15:52:00,1.87841,1.87846,1.87811,1.87817,95000002.0
2005-04-07 15:53:00,1.87811,1.87829,1.87801,1.87814,49000000.0
2005-04-07 15:54:00,1.87811,1.87827,1.87811,1.87817,48100000.0
2005-04-07 15:55:00,1.87813,1.87846,1.87813,1.87837,82000000.0
2005-04-07 15:56:00,1.87826,1.87847,1.87817,1.87837,39300000.0
2005-04-07 15:57:00,1.87819,1.87837,1.87801,1.87837,60200000.0
2005-04-07 15:58:00,1.87836,1.87836,1.87795,1.87822,160400001.0
2005-04-07 15:59:00,1.87836,1.87857,1.87832,1.87857,50800001.0
2005-04-07 16:00:00,1.87851,1.87862,1.8784,1.87849,52200000.0
2005-04-07 16:01:00,1.87819,1.8786,1.87808,1.87808,95000003.0
2005-04-07 16:02:00,1.87811,1.87821,1.87788,1.8781,94599998.0
2005-04-07 16:03:00,1.8779,1.87803,1.87754,1.87754,61399998.0
2005-04-07 16:04:00,1.87716,1.87735,1.87672,1.87672,100300000.0
2005-04-07 16:05:00,1.87651,1.87683,1.87626,1.8765,56700000.0
2005-04-07 16:06:00,1.87644,1.87675,1.87636,1.87664,128100002.0
2005-04-07 16:07:00,1.87673,1.87683,1.87646,1.87679,100100001.0
2005-04-07 16:08:00,1.87705,1.87727,1.87668,1.87674,43400001.0
2005-04-07 16:09:00,1.87666,1.87705,1.87656,1.87701,117400002.0
2005-04-07 16:10:00,1.87696,1.87736,1.87696,1.87713,61900000.0
2005-04-07 16:11:00,1.87723,1.8773,1.87684,1.87699,101499999.0
2005-04-07 16:12:00,1.87701,1.87707,1.87658,1.87668,67300000.0
2005-04-07 16:13:00,1.87664,1.87721,1.87661,1.87713,82500001.0
2005-04-07 16:14:00,1.87713,1.87723,1.87687,1.87688,36000000.0
2005-04-07 16:15:00,1.87696,1.8773,1.87688,1.87722,37000000.0
2005-04-07 16:16:00,1.87736,1.87792,1.87736,1.87792,71400000.0
2005-04-07 16:17:00,1.87833,1.87842,1.87804,1.87834,106300002.0
2005-04-07 16:18:00,1.87813,1.87828,1.87799,1.87805,29900000.0
2005-04-07 16:19:00,1.87801,1.87809,1.87747,1.87756,100500001.0
2005-04-07 16:20:00,1.87744,1.87761,1.87735,1.87748,48400000.0
2005-04-07 16:21:00,1.87771,1.8778,1.87733,1.87733,44799999.0
2005-04-07 16:22:00,1.87751,1.87782,1.87737,1.87782,64400000.0
2005-04-07 16:23:00,1.87798,1.87814,1.87779,1.87811,37300000.0
2005-04-07 16:24:00,1.87799,1.87829,1.87783,1.87823,137199998.0
2005-04-07 16:25:00,1.87793,1.87819,1.8779,1.87812,58000000.0
2005-04-07 16:26:00,1.87804,1.87807,1.87791,1.87807,57300000.0
2005-04-07 16:27:00,1.87804,1.87806,1.87789,1.87789,59399999.0
2005-04-07 16:28:00,1.87803,1.87811,1.8777,1.87779,116900001.0
2005-04-07 16:29:00,1.87816,1.87832,1.87795,1.878,55400000.0
2005-04-07 16:30:00,1.87803,1.87827,1.87801,1.87816,85099999.0
2005-04-07 16:31:00,1.87816,1.87833,1.87806,1.87829,118900002.0
2005-04-07 16:32:00,1.87813,1.87836,1.87808,1.87808,134799998.0
2005-04-07 16:33:00,1.8782,1.87833,1.87801,1.87801,67899999.0
2005-04-07 16:34:00,1.87811,1.87816,1.87791,1.87791,49000000.0
2005-04-07 16:35:00,1.87779,1.87799,1.87772,1.87791,54099999.0
2005-04-07 16:36:00,1.87781,1.87801,1.87778,1.8779,40700000.0
2005-04-07 16:37:00,1.87781,1.87808,1.87766,1.87778,87600000.0
2005-04-07 16:38:00,1.87771,1.87791,1.87735,1.87735,44300000.0
2005-04-07 16:39:00,1.87736,1.87749,1.87687,1.87699,97499997.0
2005-04-07 16:40:00,1.87708,1.87731,1.87707,1.87723,41700000.0
2005-04-07 16:41:00,1.87697,1.87731,1.87697,1.87722,59600000.0
2005-04-07 16:42:00,1.87733,1.87746,1.87717,1.87721,94900001.0
2005-04-07 16:43:00,1.87731,1.87743,1.87723,1.87732,91099999.0
2005-04-07 16:44:00,1.87738,1.87739,1.87686,1.87701,138600001.0
2005-04-07 16:45:00,1.87691,1.87711,1.87679,1.87696,25000000.0
2005-04-07 16:46:00,1.87686,1.87707,1.87678,1.87695,99100000.0
2005-04-07 16:47:00,1.87697,1.87712,1.8768,1.87687,121600001.0
2005-04-07 16:48:00,1.87693,1.87707,1.87664,1.87671,54600000.0
2005-04-07 16:49:00,1.87664,1.87707,1.87664,1.87693,116999999.0
2005-04-07 16:50:00,1.87691,1.87699,1.87643,1.87645,84200001.0
2005-04-07 16:51:00,1.87631,1.87667,1.87626,1.87662,82800001.0
2005-04-07 16:52:00,1.87661,1.87682,1.87645,1.87672,48200001.0
2005-04-07 16:53:00,1.87663,1.87676,1.87618,1.87627,52600000.0
2005-04-07 16:54:00,1.87643,1.87655,1.8761,1.87616,76199999.0
2005-04-07 16:55:00,1.87636,1.8765,1.87628,1.87645,88500000.0
2005-04-07 16:56:00,1.87632,1.87653,1.87621,1.8764,111200000.0
2005-04-07 16:57:00,1.87646,1.87646,1.87607,1.87624,79000001.0
2005-04-07 16:58:00,1.87611,1.8765,1.87607,1.87631,84900000.0
2005-04-07 16:59:00,1.87642,1.87663,1.8762,1.87647,79499998.0
2005-04-07 17:00:00,1.87648,1.87649,1.87621,1.87637,71900001.0
2005-04-07 17:01:00,1.87665,1.87677,1.87649,1.87656,110600002.0
2005-04-07 17:02:00,1.87654,1.87679,1.87641,1.87659,156000000.0
2005-04-07 17:03:00,1.87642,1.87662,1.87637,1.87652,53800000.0
2005-04-07 17:04:00,1.87651,1.87672,1.87631,1.87636,74500000.0
2005-04-07 17:05:00,1.87614,1.8762,1.87587,1.87588,48499999.0
2005-04-07 17:06:00,1.87569,1.87624,1.87557,1.87623,58900000.0
2005-04-07 17:07:00,1.87638,1.87639,1.87562,1.87569,83799999.0
2005-04-07 17:08:00,1.87591,1.876,1.87557,1.87568,65500001.0
2005-04-07 17:09:00,1.87589,1.8761,1.8757,1.87591,75899998.0
2005-04-07 17:10:00,1.87592,1.87603,1.87587,1.87587,78299998.0
2005-04-07 17:11:00,1.87579,1.87635,1.87579,1.87631,140600002.0
2005-04-07 17:12:00,1.87619,1.87639,1.87606,1.87616,67800000.0
2005-04-07 17:13:00,1.87599,1.87622,1.87589,1.87606,50800000.0
2005-04-07 17:14:00,1.87604,1.87611,1.87575,1.87597,87899999.0
2005-04-07 17:15:00,1.87604,1.87622,1.87599,1.87618,50670000.0
2005-04-07 17:16:00,1.87619,1.87653,1.87609,1.87653,97799999.0
2005-04-07 17:17:00,1.87648,1.87666,1.8764,1.87663,111050000.0
2005-04-07 17:18:00,1.87638,1.87651,1.87622,1.87622,132799998.0
2005-04-07 17:19:00,1.87628,1.87628,1.87589,1.87614,111400000.0
2005-04-07 17:20:00,1.87589,1.87623,1.87589,1.87595,49400000.0
2005-04-07 17:21:00,1.87581,1.87632,1.8758,1.87621,72500000.0
2005-04-07 17:22:00,1.8763,1.87643,1.87604,1.87635,133099999.0
2005-04-07 17:23:00,1.87639,1.8767,1.87632,1.87667,69200000.0
2005-04-07 17:24:00,1.87669,1.87692,1.87644,1.87682,92600000.0
2005-04-07 17:25:00,1.87703,1.87716,1.87681,1.87683,69899999.0
2005-04-07 17:26:00,1.87694,1.87732,1.87687,1.87726,84300000.0
2005-04-07 17:27:00,1.87741,1.8775,1.87728,1.87735,63000000.0
2005-04-07 17:28:00,1.87721,1.87744,1.87704,1.87725,101700001.0
2005-04-07 17:29:00,1.87724,1.87752,1.87711,1.87747,20600000.0
2005-04-07 17:30:00,1.87728,1.87782,1.87715,1.8775,85200000.0
2005-04-07 17:31:00,1.87738,1.87756,1.87709,1.87714,76700000.0
2005-04-07 17:32:00,1.87726,1.87743,1.87721,1.8774,83000000.0
2005-04-07 17:33:00,1.87761,1.87763,1.87729,1.87736,66500001.0
2005-04-07 17:34:00,1.87736,1.8774,1.8771,1.87714,83900002.0
2005-04-07 17:35:00,1.87719,1.87749,1.87712,1.87739,44500000.0
2005-04-07 17:36:00,1.87723,1.87732,1.87707,1.87727,38900000.0
2005-04-07 17:37:00,1.87711,1.87737,1.87711,1.87724,19700000.0
2005-04-07 17:38:00,1.87699,1.87745,1.87693,1.87742,113800000.0
2005-04-07 17:39:00,1.87744,1.87757,1.87731,1.87739,53599999.0
2005-04-07 17:40:00,1.87724,1.87751,1.87724,1.87738,67700000.0
2005-04-07 17:41:00,1.87741,1.87753,1.87718,1.87743,109900003.0
2005-04-07 17:42:00,1.87753,1.87754,1.87718,1.87728,69500000.0
2005-04-07 17:43:00,1.87731,1.87741,1.87715,1.87734,74700000.0
2005-04-07 17:44:00,1.87731,1.87748,1.8772,1.87739,45600001.0
2005-04-07 17:45:00,1.87734,1.87747,1.87717,1.87733,124000003.0
2005-04-07 17:46:00,1.87714,1.87751,1.8771,1.87732,56299999.0
2005-04-07 17:47:00,1.87739,1.87745,1.87718,1.87736,44199999.0
2005-04-07 17:48:00,1.87741,1.87749,1.87709,1.87711,96100000.0
2005-04-07 17:49:00,1.87694,1.87721,1.8768,1.87699,71400000.0
2005-04-07 17:50:00,1.87687,1.87709,1.87681,1.877,79800000.0
2005-04-07 17:51:00,1.87708,1.87726,1.87688,1.87716,64600000.0
2005-04-07 17:52:00,1.87704,1.87719,1.8769,1.87702,64500000.0
2005-04-07 17:53:00,1.8768,1.87697,1.87666,1.8767,46799999.0
2005-04-07 17:54:00,1.87666,1.87693,1.87658,1.87689,62800000.0
2005-04-07 17:55:00,1.87676,1.87676,1.87658,1.87671,111600002.0
2005-04-07 17:56:00,1.87656,1.87671,1.87645,1.87654,92500000.0
2005-04-07 17:57:00,1.87646,1.87654,1.87628,1.87643,78700000.0
2005-04-07 17:58:00,1.87631,1.8765,1.87615,1.87616,44299999.0
2005-04-07 17:59:00,1.87614,1.8764,1.87607,1.87631,64100000.0
2005-04-07 18:00:00,1.87611,1.87627,1.87595,1.87607,101699999.0
2005-04-07 18:01:00,1.87599,1.87651,1.87594,1.87623,946300002.0
2005-04-07 18:02:00,1.87621,1.87641,1.87599,1.87605,1202800002.0
2005-04-07 18:03:00,1.87619,1.87645,1.87589,1.87595,1420500003.0
2005-04-07 18:04:00,1.87612,1.87625,1.87587,1.876,905946994.0
2005-04-07 18:05:00,1.87606,1.87672,1.87595,1.87636,950799999.0
2005-04-07 18:06:00,1.87624,1.87627,1.87592,1.87619,973200001.0
2005-04-07 18:07:00,1.87614,1.87652,1.87591,1.87613,1156149999.0
2005-04-07 18:08:00,1.87601,1.87624,1.87582,1.87596,1170049998.0
2005-04-07 18:09:00,1.8758,1.87651,1.87559,1.87619,484699999.0
2005-04-07 18:10:00,1.87586,1.87615,1.87567,1.87579,820600003.0
2005-04-07 18:11:00,1.87595,1.87617,1.87565,1.87571,531600003.0
2005-04-07 18:12:00,1.87579,1.87603,1.87544,1.87582,715299998.0
2005-04-07 18:13:00,1.87576,1.87619,1.8757,1.87606,605049998.0
2005-04-07 18:14:00,1.87623,1.87654,1.87602,1.87641,767499995.0
2005-04-07 18:15:00,1.87655,1.87702,1.87634,1.87635,824899994.0
2005-04-07 18:16:00,1.87665,1.87708,1.87642,1.87678,810799998.0
2005-04-07 18:17:00,1.87682,1.87687,1.87619,1.87619,354850000.0
2005-04-07 18:18:00,1.87663,1.87686,1.87609,1.87649,629000000.0
2005-04-07 18:19:00,1.87642,1.87685,1.87632,1.87662,486000001.0
2005-04-07 18:20:00,1.87645,1.87678,1.87623,1.87651,413650000.0
2005-04-07 18:21:00,1.87658,1.87682,1.87608,1.87621,815799999.0
2005-04-07 18:22:00,1.87656,1.87714,1.87625,1.87656,610800001.0
2005-04-07 18:23:00,1.87708,1.87713,1.87628,1.87697,968600003.0
2005-04-07 18:24:00,1.8771,1.8771,1.87677,1.87694,648800003.0
2005-04-07 18:25:00,1.87693,1.87729,1.87676,1.87713,797199999.0
2005-04-07 18:26:00,1.8772,1.87767,1.87699,1.87725,568139997.0
2005-04-07 18:27:00,1.87741,1.87754,1.87706,1.87713,639946996.0
2005-04-07 18:28:00,1.87719,1.87745,1.87716,1.8774,430400000.0
2005-04-07 18:29:00,1.87736,1.87754,1.87713,1.87743,757250000.0
2005-04-07 18:30:00,1.87743,1.87753,1.8771,1.87739,701749996.0
2005-04-07 18:31:00,1.87746,1.87785,1.87728,1.87766,414100000.0
2005-04-07 18:32:00,1.87771,1.87806,1.87765,1.87771,318700003.0
2005-04-07 18:33:00,1.87782,1.87789,1.87716,1.87731,707599999.0
2005-04-07 18:34:00,1.87732,1.8776,1.877,1.87715,646950003.0
2005-04-07 18:35:00,1.87719,1.87743,1.87666,1.87709,352699998.0
2005-04-07 18:36:00,1.87709,1.87726,1.8769,1.87714,120399999.0
2005-04-07 18:37:00,1.87713,1.87719,1.87665,1.8769,96500000.0
2005-04-07 18:38:00,1.87708,1.87722,1.87682,1.87702,208900002.0
2005-04-07 18:39:00,1.87716,1.87738,1.87689,1.87718,257449998.0
2005-04-07 18:40:00,1.87739,1.87741,1.87702,1.87719,349500001.0
2005-04-07 18:41:00,1.87714,1.87726,1.87706,1.87713,341200001.0
2005-04-07 18:42:00,1.87707,1.87724,1.87675,1.87708,106900000.0
2005-04-07 18:43:00,1.87707,1.87707,1.87679,1.87683,96199999.0
2005-04-07 18:44:00,1.87665,1.87717,1.87665,1.87701,443599998.0
2005-04-07 18:45:00,1.87701,1.87707,1.87654,1.87684,276200000.0
2005-04-07 18:46:00,1.87691,1.87704,1.87676,1.87678,202500002.0
2005-04-07 18:47:00,1.87696,1.87706,1.87648,1.87648,232699998.0
2005-04-07 18:48:00,1.8769,1.87707,1.87671,1.87678,307900002.0
2005-04-07 18:49:00,1.87669,1.87692,1.87661,1.87674,114000001.0
2005-04-07 18:50:00,1.87676,1.87702,1.87657,1.87662,196500002.0
2005-04-07 18:51:00,1.87674,1.87712,1.87667,1.87695,474399997.0
2005-04-07 18:52:00,1.8769,1.87704,1.87656,1.877,499300001.0
2005-04-07 18:53:00,1.87694,1.87716,1.87663,1.87663,387000000.0
2005-04-07 18:54:00,1.87689,1.87723,1.87685,1.87685,182200003.0
2005-04-07 18:55:00,1.87708,1.8772,1.87682,1.87711,631299998.0
2005-04-07 18:56:00,1.87706,1.87712,1.87685,1.87708,223299999.0
2005-04-07 18:57:00,1.87709,1.87718,1.87689,1.87714,541699997.0
2005-04-07 18:58:00,1.87703,1.87718,1.87683,1.87701,631299998.0
2005-04-07 18:59:00,1.87688,1.87709,1.87672,1.87689,445800002.0
2005-04-07 19:00:00,1.87676,1.87696,1.87647,1.87676,228000000.0
2005-04-07 19:01:00,1.87679,1.87689,1.87659,1.87689,97200002.0
2005-04-07 19:02:00,1.87686,1.87696,1.8764,1.87647,353099999.0
2005-04-07 19:03:00,1.8765,1.87698,1.87629,1.8768,582900005.0
2005-04-07 19:04:00,1.8767,1.87703,1.8765,1.87681,339199996.0
2005-04-07 19:05:00,1.87693,1.87695,1.87584,1.87584,156800000.0
2005-04-07 19:06:00,1.8758,1.8762,1.87489,1.87497,495499999.0
2005-04-07 19:07:00,1.87491,1.8751,1.87472,1.87492,325399999.0
2005-04-07 19:08:00,1.87508,1.8752,1.87485,1.87487,560400001.0
2005-04-07 19:09:00,1.87473,1.87473,1.87373,1.87414,378899997.0
2005-04-07 19:10:00,1.87412,1.87424,1.87345,1.87366,448600000.0
2005-04-07 19:11:00,1.87368,1.87383,1.87331,1.87342,105200000.0
2005-04-07 19:12:00,1.87336,1.87359,1.87322,1.87343,138800000.0
2005-04-07 19:13:00,1.87353,1.87394,1.8735,1.8738,543400001.0
2005-04-07 19:14:00,1.87366,1.87391,1.87344,1.87372,202599999.0
2005-04-07 19:15:00,1.87373,1.87402,1.87338,1.87383,348299998.0
2005-04-07 19:16:00,1.87371,1.87442,1.87357,1.87399,103100001.0
2005-04-07 19:17:00,1.87376,1.8739,1.87322,1.87351,170799999.0
2005-04-07 19:18:00,1.87342,1.87364,1.87295,1.87331,302899995.0
2005-04-07 19:19:00,1.87316,1.87346,1.87288,1.87304,330950000.0
2005-04-07 19:20:00,1.87298,1.87334,1.87285,1.87321,285999999.0
2005-04-07 19:21:00,1.87328,1.87348,1.87312,1.87318,326000000.0
2005-04-07 19:22:00,1.87317,1.87317,1.87171,1.87226,266949999.0
2005-04-07 19:23:00,1.87242,1.87307,1.87225,1.87291,348300002.0
2005-04-07 19:24:00,1.87303,1.8732,1.87282,1.8731,215600001.0
2005-04-07 19:25:00,1.87304,1.87314,1.87293,1.87295,110500002.0
2005-04-07 19:26:00,1.87316,1.87316,1.87256,1.87256,322599999.0
2005-04-07 19:27:00,1.87271,1.87318,1.87261,1.87304,396199999.0
2005-04-07 19:28:00,1.87294,1.87302,1.87261,1.87275,493500004.0
2005-04-07 19:29:00,1.8727,1.873,1.87245,1.87284,281700001.0
2005-04-07 19:30:00,1.87288,1.87305,1.87228,1.8725,484500000.0
2005-04-07 19:31:00,1.87255,1.87269,1.87237,1.87261,332800001.0
2005-04-07 19:32:00,1.87264,1.87269,1.87193,1.87219,372946995.0
2005-04-07 19:33:00,1.87223,1.87271,1.87211,1.87237,320499998.0
2005-04-07 19:34:00,1.87275,1.87289,1.87251,1.87275,180449998.0
2005-04-07 19:35:00,1.87267,1.87299,1.8725,1.87279,440200005.0
2005-04-07 19:36:00,1.87276,1.87297,1.8724,1.87286,330599997.0
2005-04-07 19:37:00,1.87273,1.873,1.87263,1.87292,280899999.0
2005-04-07 19:38:00,1.87301,1.87305,1.87275,1.87276,68100001.0
2005-04-07 19:39:00,1.87284,1.87298,1.87261,1.87277,193300003.0
2005-04-07 19:40:00,1.87274,1.87274,1.87199,1.87236,470769997.0
2005-04-07 19:41:00,1.8722,1.87246,1.87183,1.87235,314999997.0
2005-04-07 19:42:00,1.87237,1.87275,1.87219,1.87258,220800001.0
2005-04-07 19:43:00,1.87254,1.87265,1.87214,1.87245,153699999.0
2005-04-07 19:44:00,1.8725,1.87275,1.87216,1.87234,404000000.0
2005-04-07 19:45:00,1.87235,1.87253,1.87218,1.87241,202100000.0
2005-04-07 19:46:00,1.87232,1.87241,1.87172,1.87176,241300000.0
2005-04-07 19:47:00,1.87163,1.87186,1.8714,1.87143,119699999.0
2005-04-07 19:48:00,1.87127,1.87161,1.87099,1.87109,305900003.0
2005-04-07 19:49:00,1.8711,1.87127,1.87085,1.87095,322000003.0
2005-04-07 19:50:00,1.87084,1.8709,1.86991,1.87027,335399999.0
2005-04-07 19:51:00,1.87025,1.87051,1.86988,1.87034,271170001.0
2005-04-07 19:52:00,1.87046,1.87067,1.8702,1.87045,198200000.0
2005-04-07 19:53:00,1.87066,1.87105,1.87062,1.87103,34900000.0
2005-04-07 19:54:00,1.87098,1.871,1.87059,1.87094,145000000.0
2005-04-07 19:55:00,1.87096,1.87122,1.87079,1.87122,91000001.0
2005-04-07 19:56:00,1.87128,1.87203,1.87089,1.87188,294300001.0
2005-04-07 19:57:00,1.87161,1.87177,1.87125,1.87156,312800000.0
2005-04-07 19:58:00,1.87161,1.8719,1.87113,1.8718,242599998.0
2005-04-07 19:59:00,1.8719,1.87211,1.87103,1.87151,300099999.0
2005-04-07 20:00:00,1.87146,1.87172,1.87118,1.87161,273300000.0
2005-04-07 20:01:00,1.8715,1.87177,1.87138,1.87171,226699998.0
2005-04-07 20:02:00,1.87159,1.87172,1.87128,1.87157,183200000.0
2005-04-07 20:03:00,1.87169,1.87182,1.87153,1.87175,125300000.0
2005-04-07 20:04:00,1.87174,1.8719,1.87138,1.87177,282800000.0
2005-04-07 20:05:00,1.87166,1.87179,1.87137,1.87149,200200000.0
2005-04-07 20:06:00,1.87136,1.87162,1.87131,1.87131,150800001.0
2005-04-07 20:07:00,1.8713,1.87137,1.87099,1.87107,191099998.0
2005-04-07 20:08:00,1.87111,1.87135,1.87088,1.87111,297099998.0
2005-04-07 20:09:00,1.87108,1.87141,1.87091,1.87091,124300000.0
2005-04-07 20:10:00,1.87115,1.87144,1.87107,1.87115,71900001.0
2005-04-07 20:11:00,1.87121,1.87144,1.87108,1.87127,35100000.0
2005-04-07 20:12:00,1.87114,1.87125,1.87083,1.8709,384169999.0
2005-04-07 20:13:00,1.87083,1.8712,1.87065,1.87099,131099999.0
2005-04-07 20:14:00,1.87102,1.87139,1.8709,1.87114,127800002.0
2005-04-07 20:15:00,1.87118,1.87142,1.87096,1.87117,449700000.0
2005-04-07 20:16:00,1.87112,1.87127,1.87084,1.87117,173800000.0
2005-04-07 20:17:00,1.87121,1.87133,1.87099,1.87104,53000001.0
2005-04-07 20:18:00,1.87118,1.87187,1.87097,1.8716,183000000.0
2005-04-07 20:19:00,1.8711,1.87184,1.87098,1.87141,155200001.0
2005-04-07 20:20:00,1.871,1.87147,1.87073,1.87114,236399999.0
2005-04-07 20:21:00,1.87128,1.87145,1.8707,1.87111,170600000.0
2005-04-07 20:22:00,1.87127,1.87135,1.87067,1.87076,99600000.0
2005-04-07 20:23:00,1.87101,1.87131,1.87064,1.87081,294639999.0
2005-04-07 20:24:00,1.87078,1.87095,1.86995,1.8702,157400002.0
2005-04-07 20:25:00,1.87008,1.87029,1.86931,1.86961,432799996.0
2005-04-07 20:26:00,1.86944,1.86954,1.86901,1.86928,403600000.0
2005-04-07 20:27:00,1.86915,1.86947,1.86834,1.86873,250599998.0
2005-04-07 20:28:00,1.8687,1.86912,1.86851,1.86871,246400000.0
2005-04-07 20:29:00,1.86882,1.86942,1.86876,1.86926,226900000.0
2005-04-07 20:30:00,1.86922,1.86939,1.86894,1.86911,924099996.0
2005-04-07 20:31:00,1.86922,1.86944,1.86909,1.86926,661900001.0
2005-04-07 20:32:00,1.86923,1.8693,1.86864,1.86886,772150000.0
2005-04-07 20:33:00,1.86887,1.86952,1.86874,1.86934,272399997.0
2005-04-07 20:34:00,1.86924,1.86953,1.86882,1.8691,140200001.0
2005-04-07 20:35:00,1.86921,1.8693,1.86897,1.869,33600000.0
2005-04-07 20:36:00,1.86905,1.86922,1.86849,1.86876,128599999.0
2005-04-07 20:37:00,1.86848,1.86851,1.86773,1.86807,154400002.0
2005-04-07 20:38:00,1.86811,1.8683,1.86761,1.86801,297669999.0
2005-04-07 20:39:00,1.86809,1.86811,1.86767,1.86811,239100003.0
2005-04-07 20:40:00,1.86799,1.8684,1.86797,1.86818,160000000.0
2005-04-07 20:41:00,1.86821,1.8685,1.86806,1.86845,180900001.0
2005-04-07 20:42:00,1.86843,1.86855,1.8683,1.86833,107899999.0
2005-04-07 20:43:00,1.86813,1.8685,1.86804,1.86833,219599998.0
2005-04-07 20:44:00,1.86827,1.86847,1.86814,1.86829,279200002.0
2005-04-07 20:45:00,1.86836,1.86881,1.86833,1.86845,97600001.0
2005-04-07 20:46:00,1.86831,1.86861,1.86818,1.86842,123700001.0
2005-04-07 20:47:00,1.86838,1.86859,1.8682,1.86832,362200001.0
2005-04-07 20:48:00,1.8682,1.86845,1.86807,1.86838,137499999.0
2005-04-07 20:49:00,1.86838,1.86847,1.86816,1.86839,86900000.0
2005-04-07 20:50:00,1.86825,1.86864,1.86819,1.86851,357599998.0
2005-04-07 20:51:00,1.8685,1.86865,1.86832,1.86845,330900002.0
2005-04-07 20:52:00,1.86838,1.86862,1.86813,1.86841,233800001.0
2005-04-07 20:53:00,1.86844,1.8686,1.86821,1.86846,645349993.0
2005-04-07 20:54:00,1.86838,1.86895,1.86834,1.86834,306099997.0
2005-04-07 20:55:00,1.86845,1.86865,1.86817,1.86838,311900000.0
2005-04-07 20:56:00,1.86826,1.86838,1.86805,1.86823,344900000.0
2005-04-07 20:57:00,1.86826,1.86838,1.86811,1.86826,619599997.0
2005-04-07 20:58:00,1.86824,1.86845,1.86809,1.86836,118470000.0
2005-04-07 20:59:00,1.8684,1.86886,1.86827,1.86861,629600006.0
2005-04-07 21:00:00,1.86877,1.86909,1.86857,1.86894,417400004.0
2005-04-07 21:01:00,1.86887,1.86917,1.86875,1.86903,274270000.0
2005-04-07 21:02:00,1.86904,1.86921,1.8689,1.86913,167400001.0
2005-04-07 21:03:00,1.86905,1.86923,1.86867,1.86903,182400001.0
2005-04-07 21:04:00,1.86916,1.86917,1.86892,1.86917,154499999.0
2005-04-07 21:05:00,1.86904,1.86914,1.86879,1.8688,214100000.0
2005-04-07 21:06:00,1.86869,1.86882,1.86835,1.86853,114300000.0
2005-04-07 21:07:00,1.8685,1.86869,1.86828,1.86865,78099998.0
2005-04-07 21:08:00,1.86851,1.86863,1.86843,1.86852,51700000.0
2005-04-07 21:09:00,1.86839,1.86875,1.86837,1.86868,139799998.0
2005-04-07 21:10:00,1.8686,1.86902,1.86857,1.8689,140200001.0
2005-04-07 21:11:00,1.86885,1.86939,1.86879,1.86924,116899999.0
2005-04-07 21:12:00,1.86896,1.86922,1.86892,1.86913,71400000.0
2005-04-07 21:13:00,1.86887,1.86913,1.8688,1.86904,215800002.0
2005-04-07 21:14:00,1.86914,1.86919,1.86893,1.86907,344999997.0
2005-04-07 21:15:00,1.86909,1.86909,1.86891,1.86907,352499999.0
2005-04-07 21:16:00,1.86906,1.8691,1.86871,1.86881,43400000.0
2005-04-07 21:17:00,1.86875,1.86898,1.8685,1.86874,173849998.0
2005-04-07 21:18:00,1.86882,1.86913,1.86864,1.86885,75099998.0
2005-04-07 21:19:00,1.86876,1.86902,1.86853,1.86863,75350000.0
2005-04-07 21:20:00,1.86893,1.86916,1.86877,1.86891,354450000.0
2005-04-07 21:21:00,1.86906,1.86913,1.86883,1.86894,212500001.0
2005-04-07 21:22:00,1.86903,1.86922,1.86881,1.86902,214600001.0
2005-04-07 21:23:00,1.86896,1.86917,1.86884,1.86905,94500000.0
2005-04-07 21:24:00,1.86904,1.86909,1.86873,1.86893,160299997.0
2005-04-07 21:25:00,1.86908,1.8692,1.86854,1.86859,116700000.0
2005-04-07 21:26:00,1.86904,1.86926,1.86901,1.86917,58199999.0
2005-04-07 21:27:00,1.86914,1.86948,1.86902,1.8691,88200000.0
2005-04-07 21:28:00,1.86924,1.86966,1.86909,1.8696,199100000.0
2005-04-07 21:29:00,1.86954,1.86968,1.86943,1.86954,101100002.0
2005-04-07 21:30:00,1.86946,1.86961,1.8692,1.86938,74699999.0
2005-04-07 21:31:00,1.86942,1.86956,1.86929,1.86941,27900000.0
2005-04-07 21:32:00,1.86941,1.86959,1.86908,1.86915,205100000.0
2005-04-07 21:33:00,1.86914,1.86951,1.86895,1.86912,219799999.0
2005-04-07 21:34:00,1.86915,1.86946,1.86903,1.86921,192200002.0
2005-04-07 21:35:00,1.86936,1.86936,1.86884,1.86901,39400000.0
2005-04-07 21:36:00,1.86882,1.86899,1.86858,1.86858,81300001.0
2005-04-07 21:37:00,1.86865,1.86891,1.86861,1.86888,160399999.0
2005-04-07 21:38:00,1.86884,1.86902,1.86853,1.86884,98700000.0
2005-04-07 21:39:00,1.86891,1.86904,1.86878,1.86891,151199999.0
2005-04-07 21:40:00,1.86897,1.86909,1.86885,1.86894,68500001.0
2005-04-07 21:41:00,1.86894,1.86918,1.86881,1.86909,150399999.0
2005-04-07 21:42:00,1.869,1.86916,1.86872,1.86914,167400000.0
2005-04-07 21:43:00,1.86896,1.86907,1.86896,1.86901,37800000.0
2005-04-07 21:44:00,1.8688,1.86915,1.86876,1.86915,67000000.0
2005-04-07 21:45:00,1.86908,1.86925,1.869,1.86913,97799999.0
2005-04-07 21:46:00,1.86914,1.86923,1.86882,1.86908,64100000.0
2005-04-07 21:47:00,1.86904,1.86934,1.86889,1.86918,190499998.0
2005-04-07 21:48:00,1.8692,1.86945,1.869,1.86914,119200001.0
2005-04-07 21:49:00,1.86918,1.86928,1.86893,1.86903,95100000.0
2005-04-07 21:50:00,1.86898,1.86929,1.86891,1.86924,82899998.0
2005-04-07 21:51:00,1.8691,1.86916,1.86877,1.86907,106300001.0
2005-04-07 21:52:00,1.86917,1.8693,1.86906,1.86916,91800000.0
2005-04-07 21:53:00,1.86918,1.86927,1.8691,1.8692,68500000.0
2005-04-07 21:54:00,1.8693,1.86942,1.86918,1.86932,85099999.0
2005-04-07 21:55:00,1.86923,1.8695,1.86916,1.86925,214399998.0
2005-04-07 21:56:00,1.86921,1.86951,1.86921,1.86943,78300000.0
2005-04-07 21:57:00,1.86926,1.86943,1.86921,1.86936,73200000.0
2005-04-07 21:58:00,1.86958,1.8696,1.8691,1.86915,73400001.0
2005-04-07 21:59:00,1.86919,1.8696,1.86911,1.86913,477500003.0
2005-04-07 22:00:00,1.86929,1.8694,1.86915,1.86936,109500001.0
2005-04-07 22:01:00,1.86934,1.86952,1.86925,1.86932,111200000.0
2005-04-07 22:02:00,1.86932,1.86958,1.8691,1.86958,124899999.0
2005-04-07 22:03:00,1.86953,1.86966,1.86923,1.86923,84399999.0
2005-04-07 22:04:00,1.86934,1.86953,1.86932,1.86944,334200000.0
2005-04-07 22:05:00,1.86944,1.86953,1.86908,1.86927,134900001.0
2005-04-07 22:06:00,1.86938,1.86939,1.86915,1.86915,38700001.0
2005-04-07 22:07:00,1.86946,1.86946,1.86929,1.8694,62800000.0
2005-04-07 22:08:00,1.86936,1.86948,1.86927,1.86931,78100001.0
2005-04-07 22:09:00,1.86951,1.8696,1.86939,1.86946,120300000.0
2005-04-07 22:10:00,1.86963,1.86969,1.8692,1.86927,80100000.0
2005-04-07 22:11:00,1.86939,1.86973,1.86939,1.8696,84300001.0
2005-04-07 22:12:00,1.8694,1.8697,1.86938,1.86968,152869998.0
2005-04-07 22:13:00,1.86963,1.86968,1.86944,1.86944,75400000.0
2005-04-07 22:14:00,1.86939,1.86962,1.86931,1.86945,74899999.0
2005-04-07 22:15:00,1.86943,1.86949,1.86902,1.8692,237500001.0
2005-04-07 22:16:00,1.86929,1.8694,1.86905,1.86926,319899997.0
2005-04-07 22:17:00,1.86921,1.86943,1.86915,1.86937,56800000.0
2005-04-07 22:18:00,1.86941,1.86952,1.86914,1.86939,76800000.0
2005-04-07 22:19:00,1.86926,1.86959,1.86926,1.86948,14500000.0
2005-04-07 22:20:00,1.8696,1.86966,1.86939,1.86949,79600001.0
2005-04-07 22:21:00,1.86942,1.86958,1.86922,1.86941,47600000.0
2005-04-07 22:22:00,1.86931,1.86944,1.8693,1.86939,95500001.0
2005-04-07 22:23:00,1.8693,1.86966,1.8692,1.86932,169699999.0
2005-04-07 22:24:00,1.86941,1.86941,1.86925,1.86933,44600000.0
2005-04-07 22:25:00,1.86951,1.86977,1.86947,1.8697,92400001.0
2005-04-07 22:26:00,1.86961,1.86972,1.86943,1.86962,83949999.0
2005-04-07 22:27:00,1.86953,1.86966,1.86935,1.86943,32500000.0
2005-04-07 22:28:00,1.86956,1.86956,1.86932,1.86952,52599999.0
2005-04-07 22:29:00,1.86953,1.86973,1.8694,1.86941,330099999.0
2005-04-07 22:30:00,1.86921,1.86941,1.86918,1.86931,57699999.0
2005-04-07 22:31:00,1.86938,1.86947,1.86921,1.86927,84500001.0
2005-04-07 22:32:00,1.86928,1.86941,1.86917,1.86936,207600001.0
2005-04-07 22:33:00,1.86942,1.86963,1.86933,1.86958,73400000.0
2005-04-07 22:34:00,1.86947,1.8697,1.86914,1.86951,194800001.0
2005-04-07 22:35:00,1.86956,1.86966,1.8694,1.86966,81500000.0
2005-04-07 22:36:00,1.86971,1.86987,1.86949,1.86969,72800000.0
2005-04-07 22:37:00,1.86987,1.87007,1.86972,1.8699,37600000.0
2005-04-07 22:38:00,1.86979,1.87012,1.86972,1.87001,126400002.0
2005-04-07 22:39:00,1.86982,1.86995,1.86966,1.86982,99400001.0
2005-04-07 22:40:00,1.86991,1.86995,1.86962,1.86966,110800001.0
2005-04-07 22:41:00,1.86988,1.86991,1.86966,1.8699,81300001.0
2005-04-07 22:42:00,1.86968,1.87002,1.86962,1.86976,109199999.0
2005-04-07 22:43:00,1.86991,1.86991,1.86921,1.86951,79400000.0
2005-04-07 22:44:00,1.86933,1.86966,1.86923,1.86966,146300000.0
2005-04-07 22:45:00,1.86944,1.8696,1.86942,1.8696,54400000.0
2005-04-07 22:46:00,1.86952,1.86966,1.86939,1.86962,65300000.0
2005-04-07 22:47:00,1.86981,1.86981,1.86947,1.86967,99200001.0
2005-04-07 22:48:00,1.86979,1.86991,1.8697,1.8697,152799998.0
2005-04-07 22:49:00,1.86964,1.86987,1.86958,1.86976,91400001.0
2005-04-07 22:50:00,1.86982,1.86989,1.86966,1.86976,87199998.0
2005-04-07 22:51:00,1.86996,1.87005,1.86962,1.86968,75300000.0
2005-04-07 22:52:00,1.86988,1.86995,1.86962,1.86976,79000001.0
2005-04-07 22:53:00,1.8699,1.8699,1.8696,1.8698,44300000.0
2005-04-07 22:54:00,1.8698,1.86985,1.86964,1.86974,42100000.0
2005-04-07 22:55:00,1.86967,1.86984,1.86967,1.8697,54100001.0
2005-04-07 22:56:00,1.86968,1.86968,1.86928,1.86942,98600002.0
2005-04-07 22:57:00,1.86931,1.86948,1.86921,1.86926,58700000.0
2005-04-07 22:58:00,1.86906,1.86934,1.86906,1.86934,65200000.0
2005-04-07 22:59:00,1.86923,1.86938,1.86916,1.86921,89900000.0
2005-04-07 23:00:00,1.86927,1.86927,1.86878,1.86878,110700001.0
2005-04-07 23:01:00,1.86909,1.86927,1.86902,1.86911,62200000.0
2005-04-07 23:02:00,1.86911,1.86921,1.86902,1.86902,44100000.0
2005-04-07 23:03:00,1.86896,1.86916,1.86886,1.86914,63900000.0
2005-04-07 23:04:00,1.86913,1.86915,1.86881,1.86886,23400000.0
2005-04-07 23:05:00,1.86911,1.86915,1.8688,1.8689,83999999.0
2005-04-07 23:06:00,1.86928,1.86928,1.86871,1.86883,56900001.0
2005-04-07 23:07:00,1.86908,1.86912,1.86881,1.86895,70900000.0
2005-04-07 23:08:00,1.86893,1.86907,1.86873,1.86891,45100000.0
2005-04-07 23:09:00,1.86899,1.86908,1.86887,1.86898,66300001.0
2005-04-07 23:10:00,1.86903,1.86911,1.8689,1.86903,86399999.0
2005-04-07 23:11:00,1.86894,1.86918,1.86884,1.86907,123400000.0
2005-04-07 23:12:00,1.86903,1.86916,1.86886,1.86903,43900000.0
2005-04-07 23:13:00,1.86911,1.86911,1.86893,1.86911,83299999.0
2005-04-07 23:14:00,1.86901,1.86915,1.86884,1.86915,100300000.0
2005-04-07 23:15:00,1.86894,1.86927,1.86888,1.86927,17700000.0
2005-04-07 23:16:00,1.86953,1.86955,1.86928,1.86937,33700000.0
2005-04-07 23:17:00,1.86956,1.86973,1.86944,1.86963,37900000.0
2005-04-07 23:18:00,1.86981,1.86991,1.86956,1.86959,84099999.0
2005-04-07 23:19:00,1.86949,1.86968,1.86937,1.86956,64700001.0
2005-04-07 23:20:00,1.86955,1.8697,1.86942,1.86955,83400002.0
2005-04-07 23:21:00,1.86954,1.86961,1.86949,1.86957,79400001.0
2005-04-07 23:22:00,1.8696,1.86983,1.86944,1.86964,89700001.0
2005-04-07 23:23:00,1.86974,1.87002,1.86961,1.87002,77400000.0
2005-04-07 23:24:00,1.87008,1.87011,1.86987,1.87006,51200000.0
2005-04-07 23:25:00,1.87004,1.87008,1.86988,1.86988,58100000.0
2005-04-07 23:26:00,1.86986,1.86993,1.86977,1.86977,83699998.0
2005-04-07 23:27:00,1.86985,1.87005,1.86985,1.87002,26300000.0
2005-04-07 23:28:00,1.87015,1.8702,1.86993,1.87001,125700001.0
2005-04-07 23:29:00,1.87016,1.87016,1.86977,1.87011,92399999.0
2005-04-07 23:30:00,1.87028,1.87031,1.87001,1.8702,113600003.0
2005-04-07 23:31:00,1.87026,1.87036,1.87013,1.87013,64100000.0
2005-04-07 23:32:00,1.87018,1.87057,1.87018,1.87046,57000000.0
2005-04-07 23:33:00,1.87016,1.87016,1.87003,1.87004,39600000.0
2005-04-07 23:34:00,1.87023,1.87035,1.87003,1.87003,64900000.0
2005-04-07 23:35:00,1.87044,1.87044,1.86997,1.8701,93499998.0
2005-04-07 23:36:00,1.86989,1.87077,1.86989,1.87064,100900000.0
2005-04-07 23:37:00,1.87056,1.87066,1.87031,1.87066,41000000.0
2005-04-07 23:38:00,1.87059,1.87064,1.87045,1.87064,36200000.0
2005-04-07 23:39:00,1.87046,1.87059,1.87029,1.87046,69700000.0
2005-04-07 23:40:00,1.87016,1.87042,1.87005,1.87034,73899999.0
2005-04-07 23:41:00,1.87028,1.87038,1.87017,1.87038,90900000.0
2005-04-07 23:42:00,1.87039,1.87059,1.8701,1.8703,109800001.0
2005-04-07 23:43:00,1.87026,1.8704,1.8702,1.8702,77300001.0
2005-04-07 23:44:00,1.87053,1.87053,1.87022,1.87026,117199999.0
2005-04-07 23:45:00,1.87049,1.87059,1.87011,1.87026,125900001.0
2005-04-07 23:46:00,1.87034,1.87052,1.87025,1.87052,135399997.0
2005-04-07 23:47:00,1.87044,1.87051,1.87026,1.87051,84000000.0
2005-04-07 23:48:00,1.87057,1.87057,1.87023,1.87047,69800000.0
2005-04-07 23:49:00,1.87063,1.87063,1.87031,1.87037,56000001.0
2005-04-07 23:50:00,1.87051,1.87055,1.87026,1.87043,51000000.0
2005-04-07 23:51:00,1.87031,1.87056,1.87012,1.87056,95900000.0
2005-04-07 23:52:00,1.87028,1.87056,1.87028,1.87045,45600000.0
2005-04-07 23:53:00,1.87029,1.8706,1.87022,1.87056,73500000.0
2005-04-07 23:54:00,1.87033,1.87044,1.87017,1.87031,33500000.0
2005-04-07 23:55:00,1.87028,1.87048,1.87028,1.87046,156199998.0
2005-04-07 23:56:00,1.87046,1.87062,1.87032,1.87041,80199998.0
2005-04-07 23:57:00,1.87041,1.87078,1.87041,1.87063,63500000.0
2005-04-07 23:58:00,1.87055,1.8708,1.87045,1.87045,29800000.0
2005-04-07 23:59:00,1.87042,1.87051,1.87016,1.87023,109099998.0
2005-04-08 00:00:00,1.87024,1.87033,1.87012,1.87018,53000001.0
2005-04-08 00:01:00,1.87006,1.87029,1.87006,1.87019,78200001.0
2005-04-08 00:02:00,1.8704,1.87047,1.87024,1.87027,110099999.0
2005-04-08 00:03:00,1.8702,1.87026,1.87011,1.87022,72800000.0
2005-04-08 00:04:00,1.87036,1.87046,1.87011,1.87011,76900000.0
2005-04-08 00:05:00,1.87019,1.87033,1.8701,1.87032,37900000.0
2005-04-08 00:06:00,1.87022,1.87033,1.87014,1.87031,38100000.0
2005-04-08 00:07:00,1.8701,1.87031,1.87,1.87011,66300000.0
2005-04-08 00:08:00,1.87006,1.87016,1.86997,1.87009,88899998.0
2005-04-08 00:09:00,1.87017,1.87025,1.87004,1.87011,59400000.0
2005-04-08 00:10:00,1.86996,1.87021,1.8699,1.87014,44700001.0
2005-04-08 00:11:00,1.87016,1.87021,1.86961,1.86966,64600000.0
2005-04-08 00:12:00,1.86933,1.86975,1.86932,1.86969,90500001.0
2005-04-08 00:13:00,1.86976,1.8699,1.86946,1.86972,64199999.0
2005-04-08 00:14:00,1.86981,1.87017,1.86977,1.87003,150600000.0
2005-04-08 00:15:00,1.86982,1.86994,1.86953,1.86953,84700000.0
2005-04-08 00:16:00,1.86955,1.86976,1.86934,1.86944,48900000.0
2005-04-08 00:17:00,1.86934,1.87011,1.86934,1.87004,70900000.0
2005-04-08 00:18:00,1.86984,1.87008,1.86975,1.86997,50400000.0
2005-04-08 00:19:00,1.86989,1.87007,1.86972,1.86974,71399998.0
2005-04-08 00:20:00,1.87008,1.87011,1.86966,1.8697,84199999.0
2005-04-08 00:21:00,1.86981,1.87028,1.86965,1.87022,87500001.0
2005-04-08 00:22:00,1.86994,1.87013,1.86978,1.86992,24400000.0
2005-04-08 00:23:00,1.87006,1.87023,1.86971,1.86991,56500001.0
2005-04-08 00:24:00,1.86989,1.87025,1.86981,1.87019,77800000.0
2005-04-08 00:25:00,1.87001,1.87021,1.86988,1.87008,95099998.0
2005-04-08 00:26:00,1.87003,1.87013,1.86998,1.87013,70200000.0
2005-04-08 00:27:00,1.86994,1.87015,1.8698,1.86998,72800001.0
2005-04-08 00:28:00,1.87024,1.87047,1.87012,1.87028,93099999.0
2005-04-08 00:29:00,1.87043,1.87054,1.87013,1.87022,87800001.0
2005-04-08 00:30:00,1.87026,1.87045,1.87017,1.87027,66500000.0
2005-04-08 00:31:00,1.87021,1.87039,1.87013,1.87022,71700000.0
2005-04-08 00:32:00,1.86999,1.87037,1.86999,1.87024,75200000.0
2005-04-08 00:33:00,1.87034,1.87042,1.87017,1.87026,53700001.0
2005-04-08 00:34:00,1.87021,1.87057,1.87021,1.8703,67800000.0
2005-04-08 00:35:00,1.87004,1.87037,1.87003,1.87036,65300000.0
2005-04-08 00:36:00,1.87049,1.87049,1.87014,1.87031,48400000.0
2005-04-08 00:37:00,1.87021,1.87031,1.87008,1.87011,93700000.0
2005-04-08 00:38:00,1.87018,1.87019,1.86986,1.86991,105400003.0
2005-04-08 00:39:00,1.86999,1.87012,1.86994,1.87002,64699999.0
2005-04-08 00:40:00,1.87023,1.87023,1.86989,1.87008,47800000.0
2005-04-08 00:41:00,1.87023,1.87031,1.86995,1.87,59000000.0
2005-04-08 00:42:00,1.87003,1.87017,1.86998,1.8701,47000001.0
2005-04-08 00:43:00,1.87021,1.87029,1.86998,1.87008,96700001.0
2005-04-08 00:44:00,1.87015,1.87027,1.87006,1.87019,89300000.0
2005-04-08 00:45:00,1.87028,1.87028,1.86996,1.87018,97500000.0
2005-04-08 00:46:00,1.87011,1.87022,1.86993,1.87016,83400001.0
2005-04-08 00:47:00,1.87013,1.87025,1.86987,1.86995,56400000.0
2005-04-08 00:48:00,1.86999,1.87015,1.86986,1.86993,91700001.0
2005-04-08 00:49:00,1.87003,1.87015,1.86995,1.87012,90600001.0
2005-04-08 00:50:00,1.87009,1.87028,1.87001,1.87027,89900001.0
2005-04-08 00:51:00,1.86999,1.87024,1.86999,1.87022,48100000.0
2005-04-08 00:52:00,1.87011,1.87027,1.86996,1.87015,71400000.0
2005-04-08 00:53:00,1.87014,1.87014,1.86989,1.86989,62699999.0
2005-04-08 00:54:00,1.86996,1.87021,1.86985,1.87021,91199999.0
2005-04-08 00:55:00,1.87009,1.87022,1.87001,1.87018,103400001.0
2005-04-08 00:56:00,1.86996,1.87008,1.86991,1.86994,48900000.0
2005-04-08 00:57:00,1.87014,1.87021,1.86996,1.87015,73600000.0
2005-04-08 00:58:00,1.87004,1.87029,1.87003,1.87029,51500001.0
2005-04-08 00:59:00,1.87004,1.87016,1.86991,1.87014,65500000.0
2005-04-08 01:00:00,1.87007,1.87035,1.87004,1.87032,31600000.0
2005-04-08 01:01:00,1.87014,1.87049,1.87014,1.87044,66000000.0
2005-04-08 01:02:00,1.87038,1.87045,1.87018,1.87019,78199999.0
2005-04-08 01:03:00,1.87013,1.87046,1.87006,1.87044,61600001.0
2005-04-08 01:04:00,1.87042,1.87046,1.87031,1.87031,57800000.0
2005-04-08 01:05:00,1.87044,1.87044,1.87006,1.87013,72399997.0
2005-04-08 01:06:00,1.87011,1.87051,1.8701,1.87024,71199998.0
2005-04-08 01:07:00,1.87031,1.87039,1.87016,1.87017,86500000.0
2005-04-08 01:08:00,1.87019,1.87037,1.87008,1.87033,64900000.0
2005-04-08 01:09:00,1.87021,1.87041,1.87016,1.87028,67199999.0
2005-04-08 01:10:00,1.87043,1.87065,1.87029,1.87053,55399999.0
2005-04-08 01:11:00,1.87063,1.87063,1.87032,1.87054,39200000.0
2005-04-08 01:12:00,1.87063,1.87067,1.87033,1.87058,60200000.0
2005-04-08 01:13:00,1.87061,1.87074,1.87051,1.87057,86200000.0
2005-04-08 01:14:00,1.87071,1.87086,1.8704,1.87063,93799998.0
2005-04-08 01:15:00,1.87056,1.87076,1.87038,1.87066,59600000.0
2005-04-08 01:16:00,1.87051,1.87083,1.87047,1.87049,46400000.0
2005-04-08 01:17:00,1.87044,1.87081,1.87044,1.87072,49599999.0
2005-04-08 01:18:00,1.87066,1.87072,1.87056,1.87062,135899999.0
2005-04-08 01:19:00,1.87079,1.87093,1.87066,1.87079,92700000.0
2005-04-08 01:20:00,1.87061,1.87077,1.87036,1.87076,82750000.0
2005-04-08 01:21:00,1.87065,1.87065,1.87026,1.87046,44300000.0
2005-04-08 01:22:00,1.87059,1.87075,1.87059,1.87075,7500000.0
2005-04-08 01:23:00,1.87079,1.87079,1.87047,1.87059,38600000.0
2005-04-08 01:24:00,1.87051,1.87061,1.87037,1.87061,49699999.0
2005-04-08 01:25:00,1.87058,1.87063,1.87035,1.87055,84800001.0
2005-04-08 01:26:00,1.87046,1.87046,1.87015,1.87018,43900000.0
2005-04-08 01:27:00,1.87033,1.87047,1.87021,1.8704,60100001.0
2005-04-08 01:28:00,1.8706,1.87066,1.87038,1.87038,113499999.0
2005-04-08 01:29:00,1.87073,1.87075,1.87025,1.87031,42600001.0
2005-04-08 01:30:00,1.87036,1.87052,1.87022,1.87022,80700001.0
2005-04-08 01:31:00,1.87045,1.87057,1.87036,1.87038,131799999.0
2005-04-08 01:32:00,1.87041,1.87051,1.87028,1.87034,55000000.0
2005-04-08 01:33:00,1.87026,1.87058,1.87022,1.87047,66400000.0
2005-04-08 01:34:00,1.87024,1.87035,1.87008,1.87013,56800000.0
2005-04-08 01:35:00,1.87018,1.87019,1.86987,1.86991,58800001.0
2005-04-08 01:36:00,1.86993,1.87005,1.8697,1.87001,82800001.0
2005-04-08 01:37:00,1.87004,1.87013,1.86988,1.87009,55400000.0
2005-04-08 01:38:00,1.86996,1.87007,1.86971,1.86984,78599999.0
2005-04-08 01:39:00,1.86987,1.86997,1.86977,1.8699,73000000.0
2005-04-08 01:40:00,1.8699,1.87007,1.8698,1.87007,42600000.0
2005-04-08 01:41:00,1.86994,1.86996,1.86972,1.86989,81600000.0
2005-04-08 01:42:00,1.86999,1.87018,1.86987,1.87002,65499999.0
2005-04-08 01:43:00,1.87016,1.87031,1.87006,1.87014,91699999.0
2005-04-08 01:44:00,1.87028,1.87033,1.87017,1.87024,78700000.0
2005-04-08 01:45:00,1.87041,1.87052,1.87033,1.87048,80699999.0
2005-04-08 01:46:00,1.87053,1.87053,1.87034,1.87044,71600001.0
2005-04-08 01:47:00,1.87048,1.87065,1.87048,1.8705,38299999.0
2005-04-08 01:48:00,1.87041,1.87043,1.87025,1.87033,57500000.0
2005-04-08 01:49:00,1.8702,1.87044,1.87016,1.87041,74000000.0
2005-04-08 01:50:00,1.87034,1.87058,1.87034,1.87055,52300000.0
2005-04-08 01:51:00,1.87014,1.87052,1.87013,1.87041,110200000.0
2005-04-08 01:52:00,1.87039,1.87055,1.87028,1.87049,74100000.0
2005-04-08 01:53:00,1.87039,1.87072,1.87032,1.87046,91650001.0
2005-04-08 01:54:00,1.87026,1.87054,1.87026,1.87054,60200001.0
2005-04-08 01:55:00,1.87054,1.87071,1.87045,1.87045,89900000.0
2005-04-08 01:56:00,1.87046,1.87056,1.8703,1.87037,39800000.0
2005-04-08 01:57:00,1.87033,1.87042,1.87026,1.87029,53000001.0
2005-04-08 01:58:00,1.87009,1.87029,1.86967,1.86973,125200001.0
2005-04-08 01:59:00,1.86915,1.86938,1.86895,1.86916,73600001.0
2005-04-08 02:00:00,1.86926,1.86926,1.86833,1.86864,88799999.0
2005-04-08 02:01:00,1.86853,1.86861,1.86836,1.86843,71099999.0
2005-04-08 02:02:00,1.8685,1.86877,1.86839,1.86873,79300000.0
2005-04-08 02:03:00,1.86842,1.8686,1.86834,1.86857,79999999.0
2005-04-08 02:04:00,1.86851,1.86888,1.86851,1.86873,76500000.0
2005-04-08 02:05:00,1.86898,1.86906,1.86871,1.86878,52300000.0
2005-04-08 02:06:00,1.86866,1.86884,1.86848,1.86848,48900000.0
2005-04-08 02:07:00,1.86826,1.86858,1.86822,1.86851,113100000.0
2005-04-08 02:08:00,1.86841,1.86849,1.86827,1.86843,50300000.0
2005-04-08 02:09:00,1.86834,1.86866,1.86827,1.86864,109199999.0
2005-04-08 02:10:00,1.86856,1.86884,1.86848,1.86862,101799999.0
2005-04-08 02:11:00,1.86871,1.86871,1.86842,1.86865,72100002.0
2005-04-08 02:12:00,1.86856,1.86882,1.86851,1.86861,62500002.0
2005-04-08 02:13:00,1.86841,1.86859,1.86837,1.86851,36500000.0
2005-04-08 02:14:00,1.86858,1.86861,1.86838,1.86842,88400002.0
2005-04-08 02:15:00,1.86851,1.86853,1.86831,1.86849,45900000.0
2005-04-08 02:16:00,1.86829,1.86848,1.86821,1.86837,53950000.0
2005-04-08 02:17:00,1.86834,1.86834,1.86792,1.86796,79499998.0
2005-04-08 02:18:00,1.86811,1.86826,1.86803,1.86821,76449999.0
2005-04-08 02:19:00,1.86823,1.86836,1.868,1.86812,103000001.0
2005-04-08 02:20:00,1.86838,1.86841,1.86804,1.8681,32000000.0
2005-04-08 02:21:00,1.86795,1.86824,1.86791,1.86804,48600000.0
2005-04-08 02:22:00,1.86796,1.868,1.86775,1.86775,74300001.0
2005-04-08 02:23:00,1.86777,1.86789,1.86761,1.86789,59800001.0
2005-04-08 02:24:00,1.86791,1.86832,1.86791,1.86817,90399999.0
2005-04-08 02:25:00,1.86799,1.86828,1.86785,1.86828,82800000.0
2005-04-08 02:26:00,1.86816,1.86829,1.86792,1.86811,105600001.0
2005-04-08 02:27:00,1.86786,1.86823,1.86786,1.86798,117600000.0
2005-04-08 02:28:00,1.86799,1.86808,1.8678,1.86808,58600001.0
2005-04-08 02:29:00,1.86792,1.8682,1.86792,1.8682,54070000.0
2005-04-08 02:30:00,1.86833,1.86852,1.86815,1.86835,94300001.0
2005-04-08 02:31:00,1.86831,1.86848,1.86806,1.8683,56300001.0
2005-04-08 02:32:00,1.86824,1.86839,1.86811,1.86816,72100000.0
2005-04-08 02:33:00,1.86809,1.86829,1.86801,1.86812,55099999.0
2005-04-08 02:34:00,1.86824,1.86842,1.86819,1.86838,39300000.0
2005-04-08 02:35:00,1.8684,1.8685,1.86803,1.8683,72599999.0
2005-04-08 02:36:00,1.86829,1.86847,1.86821,1.86838,58400000.0
2005-04-08 02:37:00,1.86848,1.86854,1.86833,1.86846,81800000.0
2005-04-08 02:38:00,1.86847,1.86876,1.86838,1.86873,132499998.0
2005-04-08 02:39:00,1.86856,1.86891,1.86845,1.86891,65900000.0
2005-04-08 02:40:00,1.86842,1.86858,1.86831,1.86832,58600000.0
2005-04-08 02:41:00,1.86823,1.8683,1.86775,1.86775,57799999.0
2005-04-08 02:42:00,1.86796,1.86817,1.86768,1.86776,76300001.0
2005-04-08 02:43:00,1.86781,1.86792,1.86762,1.86775,80400000.0
2005-04-08 02:44:00,1.86783,1.86807,1.86766,1.86781,100400000.0
2005-04-08 02:45:00,1.86798,1.86799,1.8677,1.86779,129300000.0
2005-04-08 02:46:00,1.86801,1.86832,1.8679,1.86815,82400000.0
2005-04-08 02:47:00,1.86819,1.86833,1.86811,1.86817,58100000.0
2005-04-08 02:48:00,1.86827,1.86827,1.86808,1.86816,93400000.0
2005-04-08 02:49:00,1.86804,1.86823,1.86803,1.86806,106799999.0
2005-04-08 02:50:00,1.86809,1.8683,1.86802,1.86803,144299997.0
2005-04-08 02:51:00,1.86784,1.86794,1.8676,1.86777,142600000.0
2005-04-08 02:52:00,1.86761,1.86761,1.86707,1.86708,45500000.0
2005-04-08 02:53:00,1.86704,1.86716,1.86686,1.86714,107499998.0
2005-04-08 02:54:00,1.86731,1.86738,1.86702,1.86728,33400000.0
2005-04-08 02:55:00,1.86734,1.86749,1.86711,1.86711,147300004.0
2005-04-08 02:56:00,1.86728,1.86736,1.86704,1.86709,127600000.0
2005-04-08 02:57:00,1.86738,1.8675,1.86705,1.86713,36300000.0
2005-04-08 02:58:00,1.86706,1.86747,1.86701,1.86736,88500001.0
2005-04-08 02:59:00,1.86726,1.8673,1.86721,1.8673,35400000.0
2005-04-08 03:00:00,1.86735,1.86747,1.86726,1.8673,65200001.0
2005-04-08 03:01:00,1.86736,1.86746,1.86721,1.8673,67500001.0
2005-04-08 03:02:00,1.8671,1.86728,1.86689,1.86724,62800000.0
2005-04-08 03:03:00,1.86737,1.86737,1.86708,1.86724,60900000.0
2005-04-08 03:04:00,1.86726,1.86727,1.86693,1.86713,50600000.0
2005-04-08 03:05:00,1.86704,1.86773,1.867,1.86763,43200000.0
2005-04-08 03:06:00,1.86781,1.86796,1.86764,1.86777,130300002.0
2005-04-08 03:07:00,1.86771,1.86824,1.86768,1.86824,84999999.0
2005-04-08 03:08:00,1.86838,1.86843,1.868,1.86816,53000000.0
2005-04-08 03:09:00,1.86811,1.86827,1.86796,1.86809,85200001.0
2005-04-08 03:10:00,1.86853,1.86893,1.86842,1.86893,59500000.0
2005-04-08 03:11:00,1.86916,1.8693,1.86837,1.86837,29100000.0
2005-04-08 03:12:00,1.86846,1.86854,1.86795,1.86829,101299999.0
2005-04-08 03:13:00,1.86845,1.86856,1.86826,1.86853,36200000.0
2005-04-08 03:14:00,1.86861,1.86893,1.86857,1.86892,63400000.0
2005-04-08 03:15:00,1.86886,1.86907,1.86877,1.86898,93100000.0
2005-04-08 03:16:00,1.86886,1.86898,1.8685,1.86892,65799999.0
2005-04-08 03:17:00,1.869,1.86905,1.86881,1.86905,54000001.0
2005-04-08 03:18:00,1.86906,1.86916,1.86892,1.86898,110600000.0
2005-04-08 03:19:00,1.86882,1.86915,1.86877,1.86899,54900000.0
2005-04-08 03:20:00,1.86908,1.86919,1.86888,1.86893,88600000.0
2005-04-08 03:21:00,1.86891,1.86915,1.86886,1.86902,125500002.0
2005-04-08 03:22:00,1.86889,1.86906,1.86877,1.86877,31900000.0
2005-04-08 03:23:00,1.86866,1.86897,1.86858,1.86897,63300001.0
2005-04-08 03:24:00,1.86872,1.86889,1.86867,1.86883,79150002.0
2005-04-08 03:25:00,1.86872,1.86899,1.86869,1.86895,82099999.0
2005-04-08 03:26:00,1.86874,1.86889,1.86854,1.86861,89500000.0
2005-04-08 03:27:00,1.86874,1.86887,1.86866,1.8687,81699997.0
2005-04-08 03:28:00,1.86881,1.86893,1.86854,1.86882,60200000.0
2005-04-08 03:29:00,1.86858,1.8689,1.86854,1.8689,34100000.0
2005-04-08 03:30:00,1.86875,1.86885,1.86857,1.86885,85199998.0
2005-04-08 03:31:00,1.86871,1.86889,1.86858,1.86878,84500000.0
2005-04-08 03:32:00,1.86873,1.86886,1.86865,1.86873,78100001.0
2005-04-08 03:33:00,1.86874,1.86898,1.86871,1.86898,99500000.0
2005-04-08 03:34:00,1.86888,1.869,1.86859,1.86875,86399999.0
2005-04-08 03:35:00,1.86876,1.86898,1.86865,1.86888,57500001.0
2005-04-08 03:36:00,1.86873,1.86909,1.86866,1.86907,67699999.0
2005-04-08 03:37:00,1.86897,1.86904,1.8688,1.8688,81300001.0
2005-04-08 03:38:00,1.86889,1.86918,1.86879,1.86896,63200000.0
2005-04-08 03:39:00,1.86891,1.86902,1.86872,1.86872,68000002.0
2005-04-08 03:40:00,1.86901,1.86901,1.86875,1.86888,37000000.0
2005-04-08 03:41:00,1.86871,1.86892,1.86871,1.86874,82600000.0
2005-04-08 03:42:00,1.86867,1.86906,1.86867,1.86891,46249999.0
2005-04-08 03:43:00,1.86888,1.8689,1.86878,1.86885,104099998.0
2005-04-08 03:44:00,1.86869,1.86912,1.86863,1.86911,103300000.0
2005-04-08 03:45:00,1.86887,1.86908,1.86881,1.86896,63800000.0
2005-04-08 03:46:00,1.86903,1.86903,1.86881,1.86881,59000000.0
2005-04-08 03:47:00,1.8689,1.869,1.86883,1.86897,45600000.0
2005-04-08 03:48:00,1.86889,1.86906,1.86879,1.86888,91200000.0
2005-04-08 03:49:00,1.86904,1.86904,1.86882,1.86892,90200004.0
2005-04-08 03:50:00,1.86903,1.86915,1.86887,1.86888,44800000.0
2005-04-08 03:51:00,1.86901,1.86927,1.86901,1.86902,85600000.0
2005-04-08 03:52:00,1.86891,1.86913,1.8689,1.86905,72999999.0
2005-04-08 03:53:00,1.86913,1.86926,1.869,1.86903,84500000.0
2005-04-08 03:54:00,1.86905,1.86905,1.86887,1.86891,47300000.0
2005-04-08 03:55:00,1.86882,1.86897,1.86876,1.86894,54000000.0
2005-04-08 03:56:00,1.86882,1.86902,1.86876,1.86895,95299999.0
2005-04-08 03:57:00,1.86903,1.86908,1.86884,1.86886,57300000.0
2005-04-08 03:58:00,1.86871,1.86916,1.86862,1.86914,25300000.0
2005-04-08 03:59:00,1.86901,1.86911,1.86882,1.86909,91300000.0
2005-04-08 04:00:00,1.86899,1.86915,1.86896,1.86899,57699999.0
2005-04-08 04:01:00,1.86912,1.86912,1.86874,1.86896,75000000.0
2005-04-08 04:02:00,1.86896,1.86901,1.86872,1.8689,79300001.0
2005-04-08 04:03:00,1.86899,1.86911,1.86888,1.86908,84700000.0
2005-04-08 04:04:00,1.86911,1.86925,1.86889,1.86925,102700000.0
2005-04-08 04:05:00,1.86933,1.86934,1.86895,1.86903,71200000.0
2005-04-08 04:06:00,1.86904,1.86916,1.86895,1.86909,97800000.0
2005-04-08 04:07:00,1.86915,1.86931,1.86907,1.86909,66800000.0
2005-04-08 04:08:00,1.86916,1.86939,1.86906,1.86933,32800000.0
2005-04-08 04:09:00,1.86935,1.8694,1.8692,1.86931,105799999.0
2005-04-08 04:10:00,1.86926,1.86949,1.86919,1.86936,40300000.0
2005-04-08 04:11:00,1.86942,1.86978,1.86926,1.86966,67000001.0
2005-04-08 04:12:00,1.86988,1.86995,1.86967,1.8698,80900001.0
2005-04-08 04:13:00,1.86984,1.87007,1.86974,1.86974,65099999.0
2005-04-08 04:14:00,1.86969,1.86988,1.86946,1.86969,45600000.0
2005-04-08 04:15:00,1.86968,1.86986,1.86944,1.86976,122900001.0
2005-04-08 04:16:00,1.86981,1.86984,1.86929,1.8697,42300000.0
2005-04-08 04:17:00,1.86991,1.86994,1.86932,1.86977,94400000.0
2005-04-08 04:18:00,1.86976,1.86977,1.86958,1.86977,102500001.0
2005-04-08 04:19:00,1.86981,1.86985,1.86955,1.86955,46200000.0
2005-04-08 04:20:00,1.86964,1.86997,1.86964,1.86979,69400001.0
2005-04-08 04:21:00,1.86983,1.86988,1.86958,1.8696,49300000.0
2005-04-08 04:22:00,1.86981,1.86995,1.8695,1.86982,57200000.0
2005-04-08 04:23:00,1.86979,1.86992,1.86975,1.86978,93900000.0
2005-04-08 04:24:00,1.86969,1.86984,1.86962,1.86964,91400000.0
2005-04-08 04:25:00,1.86949,1.86967,1.8693,1.86941,60600000.0
2005-04-08 04:26:00,1.86945,1.86958,1.86929,1.86946,43300000.0
2005-04-08 04:27:00,1.86936,1.86956,1.86924,1.86947,63200000.0
2005-04-08 04:28:00,1.86909,1.86948,1.86903,1.86939,110699999.0
2005-04-08 04:29:00,1.86914,1.86947,1.86907,1.86934,128100002.0
2005-04-08 04:30:00,1.86916,1.86952,1.86909,1.86952,69400000.0
2005-04-08 04:31:00,1.86926,1.8695,1.86914,1.86943,84899999.0
2005-04-08 04:32:00,1.86936,1.86936,1.86898,1.86904,109300000.0
2005-04-08 04:33:00,1.86925,1.86936,1.869,1.86905,48700001.0
2005-04-08 04:34:00,1.86924,1.86937,1.86912,1.86925,82600002.0
2005-04-08 04:35:00,1.86917,1.86942,1.86917,1.86927,82400001.0
2005-04-08 04:36:00,1.86941,1.86948,1.86924,1.86947,65000001.0
2005-04-08 04:37:00,1.86973,1.86973,1.86918,1.86927,70600000.0
2005-04-08 04:38:00,1.86899,1.86938,1.86892,1.86932,66100000.0
2005-04-08 04:39:00,1.86924,1.86946,1.86911,1.86935,84500001.0
2005-04-08 04:40:00,1.86916,1.86939,1.86916,1.86929,103000001.0
2005-04-08 04:41:00,1.86906,1.86934,1.86906,1.86934,72600000.0
2005-04-08 04:42:00,1.8693,1.86936,1.86923,1.86926,53800001.0
2005-04-08 04:43:00,1.86933,1.86948,1.86928,1.86939,67800000.0
2005-04-08 04:44:00,1.86926,1.86936,1.86923,1.86934,36100000.0
2005-04-08 04:45:00,1.86953,1.86953,1.86907,1.86922,62000000.0
2005-04-08 04:46:00,1.8692,1.86931,1.86908,1.86914,79300000.0
2005-04-08 04:47:00,1.86922,1.86957,1.86922,1.86949,37800000.0
2005-04-08 04:48:00,1.86919,1.86956,1.86908,1.86953,48400000.0
2005-04-08 04:49:00,1.86934,1.86951,1.86918,1.86935,44300000.0
2005-04-08 04:50:00,1.86935,1.86948,1.86925,1.86944,84000000.0
2005-04-08 04:51:00,1.86933,1.86952,1.86927,1.86929,108599997.0
2005-04-08 04:52:00,1.86913,1.86948,1.86913,1.86932,116999999.0
2005-04-08 04:53:00,1.86964,1.86964,1.86936,1.86936,57800000.0
2005-04-08 04:54:00,1.86938,1.86951,1.86919,1.86933,97899999.0
2005-04-08 04:55:00,1.86924,1.8696,1.86924,1.86943,110600000.0
2005-04-08 04:56:00,1.86943,1.86956,1.86932,1.86956,83199999.0
2005-04-08 04:57:00,1.86942,1.86949,1.86928,1.86945,55300001.0
2005-04-08 04:58:00,1.86975,1.86975,1.86925,1.86925,27300000.0
2005-04-08 04:59:00,1.86946,1.86946,1.86935,1.86942,59900001.0
2005-04-08 05:00:00,1.86929,1.86943,1.86917,1.86933,38599999.0
2005-04-08 05:01:00,1.86938,1.86947,1.86919,1.86939,120100001.0
2005-04-08 05:02:00,1.86941,1.86943,1.86928,1.86941,35700001.0
2005-04-08 05:03:00,1.86936,1.86985,1.86931,1.86961,44200000.0
2005-04-08 05:04:00,1.86942,1.86961,1.8693,1.86943,140399996.0
2005-04-08 05:05:00,1.86946,1.86969,1.86936,1.86969,43600000.0
2005-04-08 05:06:00,1.86958,1.86971,1.86933,1.86971,73300001.0
2005-04-08 05:07:00,1.86956,1.86975,1.86945,1.86951,173699997.0
2005-04-08 05:08:00,1.86951,1.86972,1.86947,1.86965,87600000.0
2005-04-08 05:09:00,1.86944,1.8697,1.86944,1.86966,108069998.0
2005-04-08 05:10:00,1.86984,1.86984,1.86938,1.86952,59800000.0
2005-04-08 05:11:00,1.86954,1.86965,1.86946,1.86955,32600000.0
2005-04-08 05:12:00,1.86948,1.86957,1.86931,1.86946,52000000.0
2005-04-08 05:13:00,1.86937,1.86968,1.86937,1.86951,112100000.0
2005-04-08 05:14:00,1.86939,1.86964,1.86939,1.8695,117049999.0
2005-04-08 05:15:00,1.86964,1.86965,1.86931,1.86935,45800001.0
2005-04-08 05:16:00,1.86966,1.86966,1.86931,1.86933,102800001.0
2005-04-08 05:17:00,1.86956,1.86962,1.86906,1.86928,95200000.0
2005-04-08 05:18:00,1.86927,1.86948,1.86921,1.8694,33400000.0
2005-04-08 05:19:00,1.86946,1.86963,1.86936,1.86937,97800002.0
2005-04-08 05:20:00,1.86942,1.86962,1.86925,1.86925,79200000.0
2005-04-08 05:21:00,1.86929,1.86943,1.86927,1.86936,93600000.0
2005-04-08 05:22:00,1.86948,1.86955,1.86928,1.86931,77600002.0
2005-04-08 05:23:00,1.86916,1.86942,1.86908,1.86925,106200000.0
2005-04-08 05:24:00,1.86918,1.8693,1.86916,1.86924,87400000.0
2005-04-08 05:25:00,1.86926,1.86942,1.86909,1.86927,150699999.0
2005-04-08 05:26:00,1.86941,1.86945,1.86905,1.86913,60900000.0
2005-04-08 05:27:00,1.86911,1.86961,1.86911,1.86921,74899999.0
2005-04-08 05:28:00,1.86948,1.86956,1.86926,1.86927,44300000.0
2005-04-08 05:29:00,1.86938,1.86945,1.86921,1.86922,103400000.0
2005-04-08 05:30:00,1.86916,1.86962,1.86916,1.86957,76600000.0
2005-04-08 05:31:00,1.86914,1.86943,1.86912,1.86925,83299999.0
2005-04-08 05:32:00,1.8693,1.86931,1.86911,1.8693,53400000.0
2005-04-08 05:33:00,1.86923,1.86923,1.8689,1.86893,45400000.0
2005-04-08 05:34:00,1.86889,1.86915,1.86869,1.86877,54700000.0
2005-04-08 05:35:00,1.86893,1.8691,1.86885,1.86893,40199999.0
2005-04-08 05:36:00,1.86881,1.86908,1.86867,1.86901,122900002.0
2005-04-08 05:37:00,1.86915,1.86919,1.86888,1.86888,38800000.0
2005-04-08 05:38:00,1.86894,1.86899,1.86877,1.86894,98599999.0
2005-04-08 05:39:00,1.869,1.869,1.86872,1.86872,40799999.0
2005-04-08 05:40:00,1.86924,1.86924,1.8688,1.86887,106000000.0
2005-04-08 05:41:00,1.86888,1.86908,1.86882,1.86885,60300000.0
2005-04-08 05:42:00,1.86882,1.86903,1.86878,1.86893,74299999.0
2005-04-08 05:43:00,1.86874,1.86894,1.86866,1.86875,83099999.0
2005-04-08 05:44:00,1.86883,1.86902,1.86867,1.86901,39100000.0
2005-04-08 05:45:00,1.86879,1.86904,1.86875,1.86904,49799998.0
2005-04-08 05:46:00,1.86928,1.86945,1.86899,1.86917,96800001.0
2005-04-08 05:47:00,1.86879,1.86899,1.86873,1.86879,77200000.0
2005-04-08 05:48:00,1.86889,1.86893,1.86886,1.86892,76800000.0
2005-04-08 05:49:00,1.86882,1.86907,1.86882,1.8689,47900000.0
2005-04-08 05:50:00,1.86898,1.86912,1.86892,1.86892,56099999.0
2005-04-08 05:51:00,1.86899,1.86916,1.86891,1.86901,89700002.0
2005-04-08 05:52:00,1.86906,1.86921,1.86897,1.86917,87599998.0
2005-04-08 05:53:00,1.86898,1.86933,1.86886,1.86924,58899999.0
2005-04-08 05:54:00,1.86906,1.86934,1.86888,1.86934,119400002.0
2005-04-08 05:55:00,1.86929,1.8693,1.86904,1.86908,79300000.0
2005-04-08 05:56:00,1.86925,1.86928,1.86906,1.86907,116199999.0
2005-04-08 05:57:00,1.86946,1.86954,1.86904,1.86913,125899998.0
2005-04-08 05:58:00,1.86918,1.86929,1.86894,1.86927,54399999.0
2005-04-08 05:59:00,1.86914,1.86921,1.86899,1.86902,47100000.0
2005-04-08 06:00:00,1.86922,1.86922,1.86898,1.86898,52700000.0
2005-04-08 06:01:00,1.86901,1.86905,1.86883,1.86892,90900001.0
2005-04-08 06:02:00,1.86884,1.86956,1.86884,1.86916,72800000.0
2005-04-08 06:03:00,1.86906,1.86924,1.86892,1.86924,32100000.0
2005-04-08 06:04:00,1.86923,1.86946,1.869,1.86925,65100001.0
2005-04-08 06:05:00,1.86911,1.86948,1.86905,1.86941,71200001.0
2005-04-08 06:06:00,1.86914,1.86932,1.86908,1.86927,59800000.0
2005-04-08 06:07:00,1.86928,1.86931,1.86923,1.8693,88600000.0
2005-04-08 06:08:00,1.86936,1.86936,1.86906,1.8692,108300001.0
2005-04-08 06:09:00,1.8691,1.8692,1.86897,1.86899,63100000.0
2005-04-08 06:10:00,1.86904,1.86932,1.86901,1.86932,44800000.0
2005-04-08 06:11:00,1.86912,1.86932,1.86906,1.86916,55899998.0
2005-04-08 06:12:00,1.86931,1.86943,1.86906,1.86921,105400000.0
2005-04-08 06:13:00,1.86926,1.86949,1.86921,1.86946,53600000.0
2005-04-08 06:14:00,1.86928,1.86947,1.86912,1.86947,77399999.0
2005-04-08 06:15:00,1.86941,1.8695,1.86924,1.86945,108200001.0
2005-04-08 06:16:00,1.86939,1.86949,1.86923,1.86923,108100000.0
2005-04-08 06:17:00,1.86948,1.86948,1.86909,1.86921,57200000.0
2005-04-08 06:18:00,1.86926,1.86936,1.86913,1.86921,111699999.0
2005-04-08 06:19:00,1.86911,1.86923,1.86894,1.86918,125999998.0
2005-04-08 06:20:00,1.8691,1.86912,1.86888,1.86894,65800000.0
2005-04-08 06:21:00,1.86903,1.86919,1.86896,1.86896,34700000.0
2005-04-08 06:22:00,1.86876,1.8692,1.86872,1.8692,90100000.0
2005-04-08 06:23:00,1.86918,1.86927,1.86878,1.86878,141900005.0
2005-04-08 06:24:00,1.86866,1.8688,1.86857,1.8687,96700000.0
2005-04-08 06:25:00,1.86896,1.86906,1.86875,1.86885,75799999.0
2005-04-08 06:26:00,1.86883,1.86887,1.86851,1.86879,84100000.0
2005-04-08 06:27:00,1.86893,1.86905,1.86866,1.86889,134699999.0
2005-04-08 06:28:00,1.86869,1.86901,1.86865,1.86888,57800000.0
2005-04-08 06:29:00,1.86893,1.86905,1.86868,1.86881,77300000.0
2005-04-08 06:30:00,1.86873,1.86902,1.86866,1.86892,89599999.0
2005-04-08 06:31:00,1.86901,1.86916,1.86883,1.8691,49400000.0
2005-04-08 06:32:00,1.86908,1.86908,1.86873,1.8689,71499998.0
2005-04-08 06:33:00,1.86902,1.86904,1.86871,1.86877,112300000.0
2005-04-08 06:34:00,1.86888,1.86899,1.86884,1.86884,48400001.0
2005-04-08 06:35:00,1.86888,1.86906,1.86885,1.86905,90300002.0
2005-04-08 06:36:00,1.86916,1.86916,1.869,1.86904,55599999.0
2005-04-08 06:37:00,1.86888,1.86892,1.86874,1.86883,76000001.0
2005-04-08 06:38:00,1.86871,1.86898,1.8687,1.86894,138800002.0
2005-04-08 06:39:00,1.86888,1.8689,1.86861,1.86868,73000001.0
2005-04-08 06:40:00,1.86877,1.86904,1.86867,1.86904,95699998.0
2005-04-08 06:41:00,1.86876,1.86904,1.86865,1.8688,57599999.0
2005-04-08 06:42:00,1.86862,1.86883,1.86858,1.86883,126999999.0
2005-04-08 06:43:00,1.86884,1.86896,1.86872,1.86872,74500001.0
2005-04-08 06:44:00,1.86879,1.86899,1.86866,1.86886,63599999.0
2005-04-08 06:45:00,1.86878,1.86881,1.86859,1.86879,85500001.0
2005-04-08 06:46:00,1.86884,1.86924,1.86867,1.86916,71000001.0
2005-04-08 06:47:00,1.86891,1.86918,1.86888,1.86913,112800000.0
2005-04-08 06:48:00,1.86933,1.8694,1.86907,1.86926,60300000.0
2005-04-08 06:49:00,1.86934,1.86946,1.86912,1.86914,148100003.0
2005-04-08 06:50:00,1.86918,1.86948,1.86918,1.86944,67799999.0
2005-04-08 06:51:00,1.86931,1.86945,1.8692,1.86929,39800000.0
2005-04-08 06:52:00,1.86946,1.86953,1.86903,1.8694,28800000.0
2005-04-08 06:53:00,1.86938,1.86943,1.86917,1.86937,124999998.0
2005-04-08 06:54:00,1.86919,1.86936,1.86911,1.86936,46499999.0
2005-04-08 06:55:00,1.86936,1.86946,1.86922,1.86933,38000000.0
2005-04-08 06:56:00,1.86919,1.86942,1.86916,1.86941,69400000.0
2005-04-08 06:57:00,1.86929,1.86955,1.86921,1.86933,97099999.0
2005-04-08 06:58:00,1.86926,1.86934,1.86914,1.86918,33899999.0
2005-04-08 06:59:00,1.86903,1.86921,1.86892,1.86911,80599999.0
2005-04-08 07:00:00,1.86918,1.86928,1.86907,1.8692,73099999.0
2005-04-08 07:01:00,1.86903,1.86911,1.86894,1.86902,80500000.0
2005-04-08 07:02:00,1.86906,1.86921,1.86898,1.86906,58200000.0
2005-04-08 07:03:00,1.86889,1.8691,1.86882,1.86896,103200002.0
2005-04-08 07:04:00,1.86908,1.86916,1.86867,1.86897,121099998.0
2005-04-08 07:05:00,1.86889,1.86916,1.86881,1.86906,43600001.0
2005-04-08 07:06:00,1.86899,1.86907,1.86875,1.86907,45900000.0
2005-04-08 07:07:00,1.86912,1.86926,1.86895,1.86922,54799999.0
2005-04-08 07:08:00,1.86909,1.86909,1.86882,1.86896,55900000.0
2005-04-08 07:09:00,1.869,1.86906,1.86887,1.86901,76300001.0
2005-04-08 07:10:00,1.86923,1.86924,1.86872,1.8688,66200000.0
2005-04-08 07:11:00,1.86882,1.86886,1.86863,1.86866,70849999.0
2005-04-08 07:12:00,1.86871,1.86893,1.86869,1.86891,94700001.0
2005-04-08 07:13:00,1.86878,1.86882,1.86866,1.86872,89499998.0
2005-04-08 07:14:00,1.86854,1.86878,1.86851,1.86866,69299999.0
2005-04-08 07:15:00,1.86879,1.86881,1.86847,1.86862,56800000.0
2005-04-08 07:16:00,1.86893,1.86893,1.8685,1.8686,39500000.0
2005-04-08 07:17:00,1.86856,1.86873,1.86847,1.86864,45200000.0
2005-04-08 07:18:00,1.86893,1.86893,1.86853,1.86863,91299999.0
2005-04-08 07:19:00,1.86873,1.86881,1.86856,1.86871,128999999.0
2005-04-08 07:20:00,1.86869,1.86883,1.86865,1.86873,62700001.0
2005-04-08 07:21:00,1.86879,1.86909,1.86871,1.86904,52300000.0
2005-04-08 07:22:00,1.86884,1.869,1.86882,1.869,109599998.0
2005-04-08 07:23:00,1.86888,1.86907,1.86878,1.86878,82599999.0
2005-04-08 07:24:00,1.86888,1.86906,1.86888,1.86896,77500001.0
2005-04-08 07:25:00,1.869,1.86905,1.86871,1.86882,65100000.0
2005-04-08 07:26:00,1.86911,1.86933,1.86889,1.86926,64000000.0
2005-04-08 07:27:00,1.86918,1.8694,1.86908,1.8692,60600000.0
2005-04-08 07:28:00,1.86909,1.86923,1.86909,1.8692,82300002.0
2005-04-08 07:29:00,1.86899,1.86927,1.86899,1.86914,43499999.0
2005-04-08 07:30:00,1.86909,1.86934,1.86909,1.86932,64400000.0
2005-04-08 07:31:00,1.86922,1.86949,1.86905,1.86947,39200000.0
2005-04-08 07:32:00,1.86926,1.8695,1.86926,1.86937,56299999.0
2005-04-08 07:33:00,1.86939,1.86958,1.86936,1.86947,79999999.0
2005-04-08 07:34:00,1.86931,1.86949,1.86908,1.86944,66999998.0
2005-04-08 07:35:00,1.86936,1.86956,1.86926,1.8693,97600000.0
2005-04-08 07:36:00,1.86935,1.8695,1.86921,1.86933,143599999.0
2005-04-08 07:37:00,1.86956,1.86956,1.86925,1.86939,74999998.0
2005-04-08 07:38:00,1.86931,1.86934,1.86913,1.86925,61900000.0
2005-04-08 07:39:00,1.86896,1.86931,1.86887,1.86931,95900001.0
2005-04-08 07:40:00,1.86938,1.86945,1.86872,1.86878,62500000.0
2005-04-08 07:41:00,1.86912,1.86938,1.86906,1.86911,83800000.0
2005-04-08 07:42:00,1.86908,1.86926,1.8687,1.8687,68600000.0
2005-04-08 07:43:00,1.86909,1.86922,1.86898,1.86908,96000001.0
2005-04-08 07:44:00,1.86914,1.86922,1.86879,1.86894,57700000.0
2005-04-08 07:45:00,1.86908,1.86916,1.86893,1.86903,62100000.0
2005-04-08 07:46:00,1.86909,1.86914,1.8689,1.86904,82600000.0
2005-04-08 07:47:00,1.86891,1.86896,1.8687,1.86891,40300000.0
2005-04-08 07:48:00,1.86881,1.86902,1.86879,1.86879,81399999.0
2005-04-08 07:49:00,1.86881,1.86896,1.86881,1.86888,71299999.0
2005-04-08 07:50:00,1.86884,1.86907,1.86879,1.86883,74900000.0
2005-04-08 07:51:00,1.86849,1.86893,1.86843,1.86886,109700002.0
2005-04-08 07:52:00,1.86899,1.869,1.86861,1.86871,86399998.0
2005-04-08 07:53:00,1.86881,1.86887,1.86873,1.86875,51200000.0
2005-04-08 07:54:00,1.86869,1.86906,1.86868,1.86898,63099999.0
2005-04-08 07:55:00,1.86884,1.869,1.86879,1.86892,114399998.0
2005-04-08 07:56:00,1.86883,1.869,1.86867,1.86876,105300000.0
2005-04-08 07:57:00,1.86884,1.86893,1.86872,1.86891,48700001.0
2005-04-08 07:58:00,1.86886,1.86898,1.86875,1.86875,30200000.0
2005-04-08 07:59:00,1.86854,1.86882,1.86851,1.86877,55600000.0
2005-04-08 08:00:00,1.8687,1.86881,1.86856,1.86858,31700000.0
2005-04-08 08:01:00,1.86893,1.86906,1.86867,1.86888,119200001.0
2005-04-08 08:02:00,1.86891,1.86916,1.86886,1.86906,82899999.0
2005-04-08 08:03:00,1.86913,1.86926,1.86886,1.86903,166700003.0
2005-04-08 08:04:00,1.86913,1.86926,1.86896,1.86901,61200000.0
2005-04-08 08:05:00,1.86894,1.86915,1.86871,1.86905,52700000.0
2005-04-08 08:06:00,1.86895,1.86908,1.86886,1.86896,78499999.0
2005-04-08 08:07:00,1.869,1.86909,1.86888,1.86894,68199999.0
2005-04-08 08:08:00,1.86881,1.86909,1.86876,1.8688,97299999.0
2005-04-08 08:09:00,1.86884,1.86904,1.86884,1.86903,31500000.0
2005-04-08 08:10:00,1.86873,1.86895,1.86856,1.86856,132900000.0
2005-04-08 08:11:00,1.86865,1.86866,1.86838,1.86838,54300000.0
2005-04-08 08:12:00,1.86854,1.86876,1.86827,1.86831,81000000.0
2005-04-08 08:13:00,1.86833,1.86843,1.86823,1.86833,85100000.0
2005-04-08 08:14:00,1.86845,1.86857,1.86831,1.86853,104800001.0
2005-04-08 08:15:00,1.86856,1.86856,1.86833,1.86845,34900000.0
2005-04-08 08:16:00,1.86853,1.8686,1.86831,1.86856,98700000.0
2005-04-08 08:17:00,1.86873,1.86876,1.86844,1.86874,79799998.0
2005-04-08 08:18:00,1.86888,1.86894,1.86837,1.8687,80700000.0
2005-04-08 08:19:00,1.86869,1.86891,1.86869,1.86883,86000000.0
2005-04-08 08:20:00,1.86901,1.86907,1.86883,1.86905,58800000.0
2005-04-08 08:21:00,1.86909,1.86923,1.86895,1.86919,65100001.0
2005-04-08 08:22:00,1.86938,1.86943,1.86911,1.86933,115400001.0
2005-04-08 08:23:00,1.86926,1.86938,1.86919,1.86925,89099998.0
2005-04-08 08:24:00,1.86929,1.86977,1.86923,1.86943,66399999.0
2005-04-08 08:25:00,1.86917,1.86917,1.86884,1.86891,24100000.0
2005-04-08 08:26:00,1.869,1.86913,1.8687,1.86886,73100000.0
2005-04-08 08:27:00,1.86898,1.86903,1.86866,1.86889,87400000.0
2005-04-08 08:28:00,1.86871,1.869,1.86871,1.86888,41270000.0
2005-04-08 08:29:00,1.86893,1.86893,1.86868,1.86873,70200001.0
2005-04-08 08:30:00,1.86896,1.86896,1.86878,1.86883,58500001.0
2005-04-08 08:31:00,1.86877,1.86917,1.86877,1.86894,77800000.0
2005-04-08 08:32:00,1.86893,1.86893,1.86846,1.86856,74500000.0
2005-04-08 08:33:00,1.86866,1.86867,1.8683,1.86858,66000001.0
2005-04-08 08:34:00,1.86836,1.86874,1.86836,1.86843,117799998.0
2005-04-08 08:35:00,1.86858,1.86866,1.86826,1.86833,47600000.0
2005-04-08 08:36:00,1.86834,1.86853,1.86822,1.86836,55300000.0
2005-04-08 08:37:00,1.86853,1.86866,1.86841,1.86846,72699999.0
2005-04-08 08:38:00,1.86866,1.86885,1.8685,1.86872,58200000.0
2005-04-08 08:39:00,1.86876,1.86896,1.86867,1.86893,73399999.0
2005-04-08 08:40:00,1.86881,1.86897,1.8687,1.86879,122900000.0
2005-04-08 08:41:00,1.86887,1.86909,1.86878,1.86883,156799998.0
2005-04-08 08:42:00,1.86911,1.86922,1.86885,1.86905,75400001.0
2005-04-08 08:43:00,1.86913,1.86913,1.86874,1.86887,29500000.0
2005-04-08 08:44:00,1.8689,1.869,1.86884,1.86884,131800003.0
2005-04-08 08:45:00,1.86898,1.86898,1.86884,1.86887,79100002.0
2005-04-08 08:46:00,1.86882,1.86907,1.86881,1.86904,76700000.0
2005-04-08 08:47:00,1.86894,1.86906,1.86886,1.86892,25600000.0
2005-04-08 08:48:00,1.86898,1.86898,1.86848,1.86855,95100000.0
2005-04-08 08:49:00,1.86856,1.86891,1.86853,1.86886,79199999.0
2005-04-08 08:50:00,1.86886,1.8689,1.86864,1.86869,78200000.0
2005-04-08 08:51:00,1.86873,1.86885,1.86864,1.86872,41300000.0
2005-04-08 08:52:00,1.86874,1.86899,1.86861,1.86894,114199999.0
2005-04-08 08:53:00,1.86876,1.86905,1.86872,1.8688,112699997.0
2005-04-08 08:54:00,1.8686,1.8687,1.86841,1.8685,62100000.0
2005-04-08 08:55:00,1.86848,1.86864,1.86829,1.86833,60600000.0
2005-04-08 08:56:00,1.86836,1.86839,1.86783,1.86783,85699999.0
2005-04-08 08:57:00,1.86776,1.86791,1.86738,1.86757,46300001.0
2005-04-08 08:58:00,1.86756,1.86771,1.86711,1.86716,119200001.0
2005-04-08 08:59:00,1.86721,1.86722,1.86692,1.86701,26800000.0
2005-04-08 09:00:00,1.86699,1.86729,1.86696,1.86699,82700000.0
2005-04-08 09:01:00,1.86709,1.86722,1.86689,1.86711,60600000.0
2005-04-08 09:02:00,1.86738,1.86746,1.8671,1.86729,103899998.0
2005-04-08 09:03:00,1.8674,1.86748,1.86725,1.86748,108200003.0
2005-04-08 09:04:00,1.86739,1.86772,1.86736,1.86743,90499999.0
2005-04-08 09:05:00,1.86736,1.86796,1.86729,1.86783,49599999.0
2005-04-08 09:06:00,1.86764,1.86777,1.86728,1.86728,46000000.0
2005-04-08 09:07:00,1.86723,1.86733,1.86695,1.86709,81200001.0
2005-04-08 09:08:00,1.8672,1.86764,1.8672,1.86749,94099998.0
2005-04-08 09:09:00,1.86758,1.86758,1.86738,1.86738,74300001.0
2005-04-08 09:10:00,1.86751,1.86798,1.86743,1.86792,94400002.0
2005-04-08 09:11:00,1.86806,1.86819,1.86794,1.86808,64800001.0
2005-04-08 09:12:00,1.86824,1.86883,1.86817,1.86883,43600000.0
2005-04-08 09:13:00,1.86883,1.8689,1.86848,1.86863,17000000.0
2005-04-08 09:14:00,1.86866,1.86913,1.86862,1.86892,64700001.0
2005-04-08 09:15:00,1.86839,1.86892,1.86839,1.86853,113900000.0
2005-04-08 09:16:00,1.86837,1.86866,1.86835,1.86853,80700002.0
2005-04-08 09:17:00,1.86839,1.86859,1.86829,1.86839,96400001.0
2005-04-08 09:18:00,1.8687,1.86875,1.86847,1.86857,37500000.0
2005-04-08 09:19:00,1.86878,1.8689,1.86851,1.86871,65800000.0
2005-04-08 09:20:00,1.86885,1.86902,1.86875,1.8689,118700001.0
2005-04-08 09:21:00,1.86889,1.86912,1.86881,1.86906,118299997.0
2005-04-08 09:22:00,1.86917,1.8693,1.86902,1.86924,102099998.0
2005-04-08 09:23:00,1.86926,1.86964,1.86917,1.86956,64200000.0
2005-04-08 09:24:00,1.86934,1.86958,1.86921,1.86935,36400000.0
2005-04-08 09:25:00,1.86917,1.86968,1.86917,1.86956,20900000.0
2005-04-08 09:26:00,1.86953,1.86973,1.8694,1.86956,53500000.0
2005-04-08 09:27:00,1.86954,1.86954,1.86922,1.86928,95200002.0
2005-04-08 09:28:00,1.86912,1.8693,1.86906,1.86906,65500001.0
2005-04-08 09:29:00,1.86932,1.86935,1.86903,1.86914,15400000.0
2005-04-08 09:30:00,1.86866,1.86897,1.86866,1.86896,64000000.0
2005-04-08 09:31:00,1.86884,1.86897,1.86875,1.86892,40000000.0
2005-04-08 09:32:00,1.8688,1.86889,1.86871,1.86876,46700000.0
2005-04-08 09:33:00,1.86866,1.86889,1.8686,1.86882,110600000.0
2005-04-08 09:34:00,1.86856,1.86874,1.86847,1.86862,44900000.0
2005-04-08 09:35:00,1.86826,1.86849,1.8682,1.86833,102299998.0
2005-04-08 09:36:00,1.86816,1.86849,1.86816,1.86844,42900000.0
2005-04-08 09:37:00,1.86856,1.86894,1.86843,1.86894,55600001.0
2005-04-08 09:38:00,1.86911,1.86935,1.86903,1.86915,52400000.0
2005-04-08 09:39:00,1.86911,1.86945,1.86911,1.8693,40900000.0
2005-04-08 09:40:00,1.86921,1.86945,1.86919,1.86928,66300000.0
2005-04-08 09:41:00,1.86906,1.86932,1.86897,1.869,57299999.0
2005-04-08 09:42:00,1.86913,1.86927,1.86906,1.86925,82100002.0
2005-04-08 09:43:00,1.86924,1.86943,1.86917,1.86924,58500001.0
2005-04-08 09:44:00,1.86927,1.86943,1.86919,1.86943,150600002.0
2005-04-08 09:45:00,1.86943,1.86962,1.86935,1.86944,87400000.0
2005-04-08 09:46:00,1.86948,1.86948,1.86911,1.86921,97200001.0
2005-04-08 09:47:00,1.86923,1.86933,1.86911,1.86921,113100001.0
2005-04-08 09:48:00,1.86936,1.8694,1.86893,1.86904,97900000.0
2005-04-08 09:49:00,1.86911,1.86914,1.86894,1.86897,58800000.0
2005-04-08 09:50:00,1.86913,1.86913,1.86907,1.86907,17100000.0
2005-04-08 09:51:00,1.86906,1.86956,1.86899,1.86945,62800000.0
2005-04-08 09:52:00,1.86921,1.8695,1.86915,1.86933,68700000.0
2005-04-08 09:53:00,1.86943,1.86957,1.86928,1.86938,44600000.0
2005-04-08 09:54:00,1.86936,1.86958,1.86929,1.86947,54300000.0
2005-04-08 09:55:00,1.86951,1.86967,1.86928,1.86956,90750000.0
2005-04-08 09:56:00,1.86945,1.8699,1.86937,1.86973,51500000.0
2005-04-08 09:57:00,1.86976,1.86976,1.86919,1.86923,51000000.0
2005-04-08 09:58:00,1.86901,1.86915,1.86863,1.86863,84700000.0
2005-04-08 09:59:00,1.86834,1.86859,1.86831,1.86854,84499999.0
2005-04-08 10:00:00,1.86846,1.86858,1.86843,1.86858,71749999.0
2005-04-08 10:01:00,1.86873,1.8688,1.86843,1.86879,81500000.0
2005-04-08 10:02:00,1.86882,1.86882,1.86862,1.86862,43900000.0
2005-04-08 10:03:00,1.86864,1.86887,1.86851,1.86879,40900001.0
2005-04-08 10:04:00,1.86871,1.86906,1.86871,1.86896,61199999.0
2005-04-08 10:05:00,1.86903,1.86903,1.86877,1.86888,52500001.0
2005-04-08 10:06:00,1.86879,1.86913,1.86879,1.86907,47600001.0
2005-04-08 10:07:00,1.86901,1.86936,1.86901,1.86925,80100003.0
2005-04-08 10:08:00,1.86916,1.86937,1.86906,1.86937,80899999.0
2005-04-08 10:09:00,1.86941,1.86949,1.86918,1.86923,95999999.0
2005-04-08 10:10:00,1.86939,1.86961,1.86931,1.86956,130700001.0
2005-04-08 10:11:00,1.86949,1.86954,1.86918,1.86929,32500000.0
2005-04-08 10:12:00,1.86941,1.86946,1.86919,1.86935,58299998.0
2005-04-08 10:13:00,1.86944,1.86955,1.86923,1.86927,93300000.0
2005-04-08 10:14:00,1.86913,1.86934,1.86911,1.86921,118500002.0
2005-04-08 10:15:00,1.86909,1.86909,1.86858,1.86881,35200000.0
2005-04-08 10:16:00,1.86889,1.86896,1.86859,1.86865,123199999.0
2005-04-08 10:17:00,1.86871,1.86876,1.86834,1.86854,72300000.0
2005-04-08 10:18:00,1.86881,1.8689,1.86851,1.8686,33600000.0
2005-04-08 10:19:00,1.86854,1.86879,1.86841,1.86852,80699999.0
2005-04-08 10:20:00,1.86828,1.86846,1.86811,1.86816,72500001.0
2005-04-08 10:21:00,1.86809,1.86832,1.86802,1.86815,93299999.0
2005-04-08 10:22:00,1.86828,1.86833,1.86798,1.86814,83200000.0
2005-04-08 10:23:00,1.86804,1.8684,1.86804,1.86825,76800001.0
2005-04-08 10:24:00,1.86843,1.86856,1.86818,1.86856,96100000.0
2005-04-08 10:25:00,1.86866,1.86869,1.86814,1.86829,55499999.0
2005-04-08 10:26:00,1.86828,1.86835,1.86803,1.86815,51700000.0
2005-04-08 10:27:00,1.86828,1.86838,1.86808,1.86815,35000000.0
2005-04-08 10:28:00,1.86816,1.86826,1.86804,1.86826,100200000.0
2005-04-08 10:29:00,1.86818,1.86831,1.86802,1.86823,56000000.0
2005-04-08 10:30:00,1.86816,1.86843,1.86811,1.86839,36700000.0
2005-04-08 10:31:00,1.86821,1.86852,1.86817,1.86852,25800000.0
2005-04-08 10:32:00,1.86829,1.86847,1.86821,1.86839,49400000.0
2005-04-08 10:33:00,1.86811,1.86858,1.86801,1.86801,91900001.0
2005-04-08 10:34:00,1.86801,1.86817,1.86786,1.86805,53200000.0
2005-04-08 10:35:00,1.86837,1.86868,1.86828,1.86836,115300000.0
2005-04-08 10:36:00,1.86827,1.86839,1.8681,1.86814,33700000.0
2005-04-08 10:37:00,1.86794,1.86831,1.86794,1.86829,77700001.0
2005-04-08 10:38:00,1.86794,1.86806,1.8678,1.86806,102399995.0
2005-04-08 10:39:00,1.86806,1.86811,1.86746,1.86746,72600001.0
2005-04-08 10:40:00,1.86763,1.86774,1.8675,1.86765,42300000.0
2005-04-08 10:41:00,1.86751,1.86778,1.86751,1.86764,38500000.0
2005-04-08 10:42:00,1.86771,1.86781,1.86752,1.8677,25800000.0
2005-04-08 10:43:00,1.86776,1.86795,1.86771,1.86791,129999999.0
2005-04-08 10:44:00,1.86803,1.86817,1.86761,1.86765,65199998.0
2005-04-08 10:45:00,1.86777,1.86777,1.86745,1.86751,82500000.0
2005-04-08 10:46:00,1.86769,1.86809,1.86769,1.868,14400000.0
2005-04-08 10:47:00,1.86779,1.86818,1.86772,1.86818,98900000.0
2005-04-08 10:48:00,1.86831,1.86845,1.86791,1.86845,136900003.0
2005-04-08 10:49:00,1.86858,1.86864,1.86804,1.86816,101200000.0
2005-04-08 10:50:00,1.86831,1.86839,1.86797,1.86808,74200001.0
2005-04-08 10:51:00,1.8682,1.86832,1.86812,1.86821,134300001.0
2005-04-08 10:52:00,1.86818,1.86841,1.86807,1.86827,47800000.0
2005-04-08 10:53:00,1.86823,1.86837,1.86821,1.86824,78500001.0
2005-04-08 10:54:00,1.86843,1.86843,1.86799,1.86811,61900000.0
2005-04-08 10:55:00,1.86822,1.86831,1.86807,1.86831,51000000.0
2005-04-08 10:56:00,1.8682,1.86828,1.86795,1.86828,131100001.0
2005-04-08 10:57:00,1.86824,1.86855,1.86806,1.86846,86299999.0
2005-04-08 10:58:00,1.86831,1.8684,1.86809,1.86826,122000001.0
2005-04-08 10:59:00,1.8682,1.86836,1.86801,1.86816,98699999.0
2005-04-08 11:00:00,1.86804,1.86828,1.86792,1.8682,51400000.0
2005-04-08 11:01:00,1.86826,1.86843,1.86809,1.86814,38500000.0
2005-04-08 11:02:00,1.86809,1.86835,1.86802,1.86817,23100000.0
2005-04-08 11:03:00,1.86821,1.86829,1.8681,1.86829,91000000.0
2005-04-08 11:04:00,1.86809,1.86828,1.86803,1.86819,69700000.0
2005-04-08 11:05:00,1.86814,1.86831,1.86813,1.86822,83500001.0
2005-04-08 11:06:00,1.86819,1.86855,1.86815,1.86834,119499996.0
2005-04-08 11:07:00,1.86843,1.86877,1.86843,1.86877,75500000.0
2005-04-08 11:08:00,1.86884,1.86889,1.86869,1.86883,69800000.0
2005-04-08 11:09:00,1.86883,1.86903,1.86877,1.86902,86200000.0
2005-04-08 11:10:00,1.86906,1.86933,1.86896,1.86918,109300001.0
2005-04-08 11:11:00,1.86896,1.86917,1.86885,1.86904,69200000.0
2005-04-08 11:12:00,1.86871,1.86877,1.86854,1.86854,79700002.0
2005-04-08 11:13:00,1.86853,1.8686,1.86835,1.86856,69400000.0
2005-04-08 11:14:00,1.86873,1.86881,1.86848,1.86853,53100001.0
2005-04-08 11:15:00,1.86841,1.86888,1.86837,1.8685,95099999.0
2005-04-08 11:16:00,1.86836,1.86876,1.86827,1.86874,43400000.0
2005-04-08 11:17:00,1.86881,1.86895,1.86867,1.86886,102800001.0
2005-04-08 11:18:00,1.86918,1.86932,1.86895,1.86925,82499998.0
2005-04-08 11:19:00,1.86922,1.86943,1.86917,1.86937,113000000.0
2005-04-08 11:20:00,1.86951,1.86951,1.86929,1.86943,126200002.0
2005-04-08 11:21:00,1.86944,1.8696,1.86931,1.86945,66199999.0
2005-04-08 11:22:00,1.86934,1.86943,1.86903,1.86915,88200000.0
2005-04-08 11:23:00,1.86914,1.86933,1.86899,1.86899,77100000.0
2005-04-08 11:24:00,1.86915,1.86918,1.86891,1.86916,118300002.0
2005-04-08 11:25:00,1.86915,1.86934,1.86915,1.86924,58600000.0
2005-04-08 11:26:00,1.86874,1.86915,1.86873,1.86904,35070000.0
2005-04-08 11:27:00,1.86896,1.86919,1.86896,1.86907,93400000.0
2005-04-08 11:28:00,1.86916,1.86916,1.86895,1.869,52200000.0
2005-04-08 11:29:00,1.86913,1.86929,1.86902,1.86929,48400000.0
2005-04-08 11:30:00,1.86918,1.86924,1.86886,1.86901,99900001.0
2005-04-08 11:31:00,1.86879,1.86897,1.8687,1.86888,117499999.0
2005-04-08 11:32:00,1.86889,1.8689,1.86852,1.86871,79100000.0
2005-04-08 11:33:00,1.86876,1.86876,1.86844,1.86875,82900001.0
2005-04-08 11:34:00,1.86883,1.86883,1.86849,1.86858,52700000.0
2005-04-08 11:35:00,1.86871,1.86895,1.86865,1.86879,78899999.0
2005-04-08 11:36:00,1.86859,1.86902,1.86855,1.86888,61300000.0
2005-04-08 11:37:00,1.86879,1.8691,1.86873,1.86899,53900000.0
2005-04-08 11:38:00,1.86918,1.86925,1.86903,1.86918,38000000.0
2005-04-08 11:39:00,1.86941,1.86948,1.86904,1.86925,66100002.0
2005-04-08 11:40:00,1.86917,1.86951,1.86917,1.8694,51100000.0
2005-04-08 11:41:00,1.86946,1.86983,1.86937,1.86963,62100000.0
2005-04-08 11:42:00,1.86974,1.86987,1.86963,1.86984,89499999.0
2005-04-08 11:43:00,1.86981,1.87043,1.86981,1.87043,55399999.0
2005-04-08 11:44:00,1.87053,1.87066,1.86998,1.87025,60999999.0
2005-04-08 11:45:00,1.87011,1.87024,1.86984,1.87014,55099999.0
2005-04-08 11:46:00,1.87019,1.87025,1.87,1.87008,82446993.0
2005-04-08 11:47:00,1.86994,1.86998,1.86966,1.86991,122500001.0
2005-04-08 11:48:00,1.87006,1.87006,1.86925,1.87,81500000.0
2005-04-08 11:49:00,1.86959,1.87002,1.86954,1.86966,105900000.0
2005-04-08 11:50:00,1.86961,1.86968,1.86935,1.86951,95800000.0
2005-04-08 11:51:00,1.86956,1.86956,1.86931,1.8695,64899999.0
2005-04-08 11:52:00,1.86939,1.86974,1.86929,1.86974,73200000.0
2005-04-08 11:53:00,1.86951,1.86969,1.86944,1.86959,78600001.0
2005-04-08 11:54:00,1.86968,1.86989,1.86953,1.86987,85300000.0
2005-04-08 11:55:00,1.87005,1.87017,1.86987,1.8699,73899998.0
2005-04-08 11:56:00,1.86994,1.87015,1.86987,1.87013,62100000.0
2005-04-08 11:57:00,1.87011,1.87013,1.86997,1.87013,80900000.0
2005-04-08 11:58:00,1.8699,1.8699,1.86974,1.86988,73099998.0
2005-04-08 11:59:00,1.87004,1.87004,1.86982,1.87,168600002.0
2005-04-08 12:00:00,1.86984,1.87032,1.86977,1.87007,58700000.0
2005-04-08 12:01:00,1.8698,1.86998,1.86978,1.86982,62500000.0
2005-04-08 12:02:00,1.86979,1.87003,1.86961,1.86988,73399999.0
2005-04-08 12:03:00,1.86986,1.86986,1.86975,1.8698,29870000.0
2005-04-08 12:04:00,1.8696,1.86964,1.86941,1.86964,80900001.0
2005-04-08 12:05:00,1.86964,1.86964,1.86938,1.86938,80799999.0
2005-04-08 12:06:00,1.86921,1.86945,1.86921,1.86941,77600000.0
2005-04-08 12:07:00,1.86935,1.86945,1.86935,1.86941,74299999.0
2005-04-08 12:08:00,1.86931,1.86958,1.86927,1.86958,89999998.0
2005-04-08 12:09:00,1.86958,1.86966,1.86941,1.86955,67700000.0
2005-04-08 12:10:00,1.86968,1.86976,1.86941,1.8695,108400001.0
2005-04-08 12:11:00,1.86931,1.86966,1.8693,1.86959,93299999.0
2005-04-08 12:12:00,1.86963,1.86974,1.86948,1.86953,59899999.0
2005-04-08 12:13:00,1.86939,1.86961,1.86931,1.86959,69800000.0
2005-04-08 12:14:00,1.86947,1.86959,1.86937,1.86946,110500002.0
2005-04-08 12:15:00,1.86948,1.86985,1.86942,1.86978,94799999.0
2005-04-08 12:16:00,1.86984,1.86988,1.86948,1.86976,78299999.0
2005-04-08 12:17:00,1.86988,1.86989,1.86968,1.86976,107800000.0
2005-04-08 12:18:00,1.86974,1.87013,1.8697,1.87006,108999997.0
2005-04-08 12:19:00,1.87004,1.87006,1.86991,1.86994,91799999.0
2005-04-08 12:20:00,1.86978,1.8701,1.86972,1.8701,34500000.0
2005-04-08 12:21:00,1.87001,1.87001,1.86969,1.86974,94399999.0
2005-04-08 12:22:00,1.86986,1.87001,1.8698,1.86993,137700001.0
2005-04-08 12:23:00,1.87,1.87008,1.86992,1.86994,45000000.0
2005-04-08 12:24:00,1.86986,1.86993,1.86972,1.86982,30300000.0
2005-04-08 12:25:00,1.86969,1.86997,1.86962,1.8699,44000000.0
2005-04-08 12:26:00,1.86986,1.87004,1.86981,1.86999,57200000.0
2005-04-08 12:27:00,1.86989,1.87,1.86983,1.87,89499997.0
2005-04-08 12:28:00,1.86997,1.87008,1.86978,1.87003,110900002.0
2005-04-08 12:29:00,1.87009,1.8701,1.8699,1.86998,67600000.0
2005-04-08 12:30:00,1.86974,1.86989,1.86938,1.8694,72099999.0
2005-04-08 12:31:00,1.86951,1.86971,1.86934,1.86949,132900001.0
2005-04-08 12:32:00,1.86955,1.86955,1.86928,1.86933,60900000.0
2005-04-08 12:33:00,1.86933,1.86957,1.86933,1.86936,114500000.0
2005-04-08 12:34:00,1.86966,1.8698,1.86933,1.86956,42650000.0
2005-04-08 12:35:00,1.86976,1.87017,1.86976,1.87006,72100000.0
2005-04-08 12:36:00,1.86998,1.87004,1.86978,1.86988,108500000.0
2005-04-08 12:37:00,1.86984,1.87015,1.8698,1.86987,81900002.0
2005-04-08 12:38:00,1.86994,1.87007,1.86976,1.86994,66399999.0
2005-04-08 12:39:00,1.86983,1.87015,1.86981,1.86998,33100000.0
2005-04-08 12:40:00,1.86981,1.87008,1.86977,1.86987,68500000.0
2005-04-08 12:41:00,1.86983,1.86991,1.86961,1.86987,52500000.0
2005-04-08 12:42:00,1.86988,1.86995,1.86945,1.86956,102300000.0
2005-04-08 12:43:00,1.86958,1.86959,1.86912,1.86924,124000002.0
2005-04-08 12:44:00,1.86928,1.86947,1.86918,1.86923,72999999.0
2005-04-08 12:45:00,1.86926,1.86951,1.86921,1.86942,45999999.0
2005-04-08 12:46:00,1.86961,1.86964,1.86927,1.86956,64700000.0
2005-04-08 12:47:00,1.86974,1.86974,1.8695,1.86963,73600000.0
2005-04-08 12:48:00,1.86949,1.86962,1.86941,1.86949,92670001.0
2005-04-08 12:49:00,1.86933,1.86933,1.86907,1.86925,80000002.0
2005-04-08 12:50:00,1.86938,1.86943,1.86909,1.86921,44800000.0
2005-04-08 12:51:00,1.86898,1.86922,1.86891,1.86922,87200001.0
2005-04-08 12:52:00,1.86936,1.86944,1.86899,1.86899,95800001.0
2005-04-08 12:53:00,1.86909,1.8693,1.86899,1.86911,64700000.0
2005-04-08 12:54:00,1.86909,1.86929,1.86909,1.86914,39100001.0
2005-04-08 12:55:00,1.86905,1.86926,1.86903,1.86925,89700001.0
2005-04-08 12:56:00,1.86928,1.86934,1.86872,1.86881,34450000.0
2005-04-08 12:57:00,1.86906,1.86906,1.86863,1.86885,89500000.0
2005-04-08 12:58:00,1.86903,1.86903,1.86873,1.86888,96699999.0
2005-04-08 12:59:00,1.86858,1.86893,1.86858,1.86866,63500002.0
2005-04-08 13:00:00,1.86883,1.86922,1.86869,1.86922,113900000.0
2005-04-08 13:01:00,1.86924,1.86963,1.86921,1.86957,42200000.0
2005-04-08 13:02:00,1.86943,1.86951,1.8692,1.86936,78150001.0
2005-04-08 13:03:00,1.86956,1.86966,1.86941,1.86953,135200002.0
2005-04-08 13:04:00,1.86954,1.86954,1.8693,1.86954,67000000.0
2005-04-08 13:05:00,1.86959,1.86966,1.86949,1.86949,63500000.0
2005-04-08 13:06:00,1.86961,1.86973,1.8694,1.86955,61000000.0
2005-04-08 13:07:00,1.86973,1.86986,1.86952,1.86969,99599998.0
2005-04-08 13:08:00,1.86974,1.86982,1.86962,1.86977,62000000.0
2005-04-08 13:09:00,1.86961,1.86996,1.86961,1.86984,76600000.0
2005-04-08 13:10:00,1.86976,1.87013,1.86967,1.87007,65399999.0
2005-04-08 13:11:00,1.86999,1.87018,1.86994,1.8701,94000001.0
2005-04-08 13:12:00,1.87006,1.87025,1.86977,1.87024,31100000.0
2005-04-08 13:13:00,1.8699,1.87013,1.8699,1.87007,41299999.0
2005-04-08 13:14:00,1.86998,1.86999,1.86965,1.86978,63199999.0
2005-04-08 13:15:00,1.86974,1.86986,1.86956,1.86983,103499999.0
2005-04-08 13:16:00,1.8698,1.86984,1.86962,1.86965,44700000.0
2005-04-08 13:17:00,1.86978,1.8698,1.86964,1.86966,49500000.0
2005-04-08 13:18:00,1.86988,1.86996,1.86962,1.86962,124500001.0
2005-04-08 13:19:00,1.86982,1.87011,1.86977,1.87011,70199999.0
2005-04-08 13:20:00,1.86994,1.87012,1.86976,1.86994,37500000.0
2005-04-08 13:21:00,1.86984,1.86997,1.8697,1.86976,92700000.0
2005-04-08 13:22:00,1.86979,1.86997,1.86971,1.86978,111099999.0
2005-04-08 13:23:00,1.86971,1.86996,1.86968,1.86976,69100000.0
2005-04-08 13:24:00,1.86968,1.86977,1.86959,1.86961,66500000.0
2005-04-08 13:25:00,1.86978,1.86983,1.86962,1.86978,92900001.0
2005-04-08 13:26:00,1.86978,1.86988,1.86958,1.86973,60700001.0
2005-04-08 13:27:00,1.86979,1.87007,1.86967,1.87003,85100001.0
2005-04-08 13:28:00,1.86996,1.87006,1.86973,1.86976,77199998.0
2005-04-08 13:29:00,1.86982,1.87006,1.86979,1.86979,80000000.0
2005-04-08 13:30:00,1.86968,1.86996,1.86968,1.86993,65000000.0
2005-04-08 13:31:00,1.86989,1.86989,1.86957,1.86964,88800002.0
2005-04-08 13:32:00,1.86978,1.86984,1.86955,1.86968,75900000.0
2005-04-08 13:33:00,1.86959,1.86976,1.86936,1.86943,51500000.0
2005-04-08 13:34:00,1.86939,1.86948,1.86861,1.86865,52900000.0
2005-04-08 13:35:00,1.86856,1.86909,1.86851,1.86896,89700000.0
2005-04-08 13:36:00,1.86914,1.86929,1.869,1.86929,49000000.0
2005-04-08 13:37:00,1.86941,1.86956,1.8692,1.86936,99400000.0
2005-04-08 13:38:00,1.86951,1.8696,1.86933,1.86942,157499999.0
2005-04-08 13:39:00,1.86931,1.86976,1.86931,1.8697,47400000.0
2005-04-08 13:40:00,1.86959,1.86993,1.86958,1.86982,102799999.0
2005-04-08 13:41:00,1.86979,1.87003,1.86973,1.86993,48600000.0
2005-04-08 13:42:00,1.86981,1.87005,1.86971,1.86987,51900000.0
2005-04-08 13:43:00,1.86991,1.87012,1.86976,1.8699,62000000.0
2005-04-08 13:44:00,1.86971,1.86993,1.86962,1.86984,34500000.0
2005-04-08 13:45:00,1.86971,1.87004,1.86971,1.86982,68000001.0
2005-04-08 13:46:00,1.86987,1.86996,1.86974,1.86993,39200000.0
2005-04-08 13:47:00,1.86971,1.86991,1.86971,1.86973,52300000.0
2005-04-08 13:48:00,1.86971,1.86985,1.8695,1.8697,77000000.0
2005-04-08 13:49:00,1.86964,1.86976,1.8695,1.86974,86200001.0
2005-04-08 13:50:00,1.86978,1.86985,1.86966,1.86968,123900000.0
2005-04-08 13:51:00,1.86954,1.8698,1.86954,1.86961,50100000.0
2005-04-08 13:52:00,1.86983,1.86984,1.86911,1.86914,50700000.0
2005-04-08 13:53:00,1.86928,1.86942,1.86917,1.86917,88799999.0
2005-04-08 13:54:00,1.86926,1.86926,1.86892,1.8691,74100000.0
2005-04-08 13:55:00,1.86911,1.86915,1.86874,1.86879,92100000.0
2005-04-08 13:56:00,1.86889,1.86892,1.86871,1.8688,51200001.0
2005-04-08 13:57:00,1.86876,1.86923,1.86876,1.86918,57400000.0
2005-04-08 13:58:00,1.86917,1.86933,1.86916,1.86916,68100001.0
2005-04-08 13:59:00,1.86921,1.86929,1.86895,1.86905,66300000.0
2005-04-08 14:00:00,1.8691,1.8691,1.86869,1.86874,83300000.0
2005-04-08 14:01:00,1.86879,1.86918,1.86872,1.86918,42850000.0
2005-04-08 14:02:00,1.86933,1.86944,1.86918,1.86932,95199999.0
2005-04-08 14:03:00,1.86918,1.86933,1.86895,1.86905,72099999.0
2005-04-08 14:04:00,1.86889,1.86911,1.86882,1.86893,68799999.0
2005-04-08 14:05:00,1.86889,1.86905,1.8688,1.86895,84299999.0
2005-04-08 14:06:00,1.86874,1.86903,1.86872,1.86883,67100000.0
2005-04-08 14:07:00,1.8689,1.86896,1.86863,1.86865,69700001.0
2005-04-08 14:08:00,1.86884,1.86902,1.86869,1.86899,47000000.0
2005-04-08 14:09:00,1.8689,1.86902,1.86876,1.8689,36299999.0
2005-04-08 14:10:00,1.86901,1.86912,1.86885,1.86894,47199999.0
2005-04-08 14:11:00,1.86878,1.8689,1.86865,1.86865,100200001.0
2005-04-08 14:12:00,1.86846,1.86868,1.86831,1.86857,82499999.0
2005-04-08 14:13:00,1.86848,1.86862,1.86813,1.86858,115400001.0
2005-04-08 14:14:00,1.86836,1.86852,1.86827,1.86843,37800001.0
2005-04-08 14:15:00,1.86844,1.86869,1.86843,1.86858,58800001.0
2005-04-08 14:16:00,1.86861,1.86864,1.86839,1.86851,48099999.0
2005-04-08 14:17:00,1.86831,1.86842,1.86815,1.86836,79899999.0
2005-04-08 14:18:00,1.86826,1.86847,1.86811,1.86834,72800000.0
2005-04-08 14:19:00,1.86818,1.8684,1.86811,1.86822,63500000.0
2005-04-08 14:20:00,1.86814,1.86831,1.86813,1.86827,37800000.0
2005-04-08 14:21:00,1.86802,1.86815,1.86795,1.86808,88700001.0
2005-04-08 14:22:00,1.86804,1.86821,1.86787,1.86815,91399999.0
2005-04-08 14:23:00,1.8683,1.86843,1.86802,1.86821,39000000.0
2005-04-08 14:24:00,1.86832,1.86841,1.86798,1.86805,53800000.0
2005-04-08 14:25:00,1.86814,1.86846,1.86809,1.86834,124800001.0
2005-04-08 14:26:00,1.86821,1.86835,1.86803,1.86811,53300000.0
2005-04-08 14:27:00,1.86806,1.86863,1.86806,1.86853,69099999.0
2005-04-08 14:28:00,1.86831,1.86937,1.86828,1.86937,62400000.0
2005-04-08 14:29:00,1.86951,1.86957,1.86929,1.86946,57400000.0
2005-04-08 14:30:00,1.86976,1.86981,1.86924,1.86949,118400001.0
2005-04-08 14:31:00,1.86961,1.86973,1.86939,1.86939,79400000.0
2005-04-08 14:32:00,1.86944,1.86957,1.86923,1.86923,59400001.0
2005-04-08 14:33:00,1.86924,1.87003,1.86924,1.8699,24700000.0
2005-04-08 14:34:00,1.87001,1.87013,1.86975,1.87004,93999998.0
2005-04-08 14:35:00,1.87028,1.87034,1.86973,1.86973,47500000.0
2005-04-08 14:36:00,1.86972,1.86992,1.86956,1.86974,44400000.0
2005-04-08 14:37:00,1.86957,1.86987,1.8695,1.8696,101599999.0
2005-04-08 14:38:00,1.86956,1.86958,1.86929,1.86934,54199999.0
2005-04-08 14:39:00,1.86953,1.86954,1.86905,1.86913,31800000.0
2005-04-08 14:40:00,1.86921,1.86925,1.86888,1.86893,46699999.0
2005-04-08 14:41:00,1.86886,1.86906,1.86876,1.869,75099999.0
2005-04-08 14:42:00,1.86918,1.86934,1.86904,1.86929,76000000.0
2005-04-08 14:43:00,1.86924,1.86934,1.86908,1.86913,90499998.0
2005-04-08 14:44:00,1.86894,1.86906,1.86879,1.86889,39500000.0
2005-04-08 14:45:00,1.86886,1.86901,1.86881,1.86893,34100000.0
2005-04-08 14:46:00,1.86881,1.86912,1.86875,1.86909,63700000.0
2005-04-08 14:47:00,1.86893,1.86908,1.86875,1.86887,52400000.0
2005-04-08 14:48:00,1.86889,1.86938,1.86886,1.86934,82700000.0
2005-04-08 14:49:00,1.86921,1.86934,1.86899,1.86913,64500000.0
2005-04-08 14:50:00,1.86908,1.86942,1.86891,1.86942,105846990.0
2005-04-08 14:51:00,1.86963,1.86976,1.86938,1.86944,49500000.0
2005-04-08 14:52:00,1.86926,1.86948,1.86912,1.8693,57700000.0
2005-04-08 14:53:00,1.86914,1.86964,1.86902,1.86959,116999999.0
2005-04-08 14:54:00,1.86951,1.86962,1.86936,1.86951,78900000.0
2005-04-08 14:55:00,1.86938,1.86966,1.86931,1.86958,68500000.0
2005-04-08 14:56:00,1.86958,1.8696,1.86924,1.86946,56100001.0
2005-04-08 14:57:00,1.86941,1.86949,1.86921,1.86937,107300001.0
2005-04-08 14:58:00,1.86921,1.86935,1.86904,1.86917,65599999.0
2005-04-08 14:59:00,1.86899,1.86936,1.86898,1.86929,37300000.0
2005-04-08 15:00:00,1.86917,1.86934,1.86911,1.86932,47600000.0
2005-04-08 15:01:00,1.86917,1.86938,1.86912,1.86923,59999999.0
2005-04-08 15:02:00,1.86914,1.86915,1.86878,1.86883,54000000.0
2005-04-08 15:03:00,1.86893,1.86901,1.86879,1.86884,46400001.0
2005-04-08 15:04:00,1.86867,1.869,1.86864,1.86879,89800000.0
2005-04-08 15:05:00,1.86888,1.86906,1.86869,1.86906,93800000.0
2005-04-08 15:06:00,1.86889,1.86933,1.86889,1.86933,74099999.0
2005-04-08 15:07:00,1.86937,1.86937,1.86904,1.86918,43300000.0
2005-04-08 15:08:00,1.86931,1.86931,1.86891,1.86906,69799998.0
2005-04-08 15:09:00,1.86931,1.86942,1.86897,1.86929,101000000.0
2005-04-08 15:10:00,1.86931,1.86948,1.86913,1.86921,76199999.0
2005-04-08 15:11:00,1.86911,1.86935,1.86904,1.8692,86799998.0
2005-04-08 15:12:00,1.86928,1.86995,1.86919,1.86995,71900000.0
2005-04-08 15:13:00,1.87044,1.87068,1.87023,1.87059,101500000.0
2005-04-08 15:14:00,1.87047,1.87047,1.87028,1.87031,42800000.0
2005-04-08 15:15:00,1.87001,1.87006,1.86961,1.86961,72000000.0
2005-04-08 15:16:00,1.86951,1.8701,1.86951,1.87001,75699999.0
2005-04-08 15:17:00,1.87008,1.87023,1.86976,1.86987,101499998.0
2005-04-08 15:18:00,1.87009,1.87009,1.86965,1.86979,55900000.0
2005-04-08 15:19:00,1.86983,1.86993,1.86901,1.86902,72700001.0
2005-04-08 15:20:00,1.86891,1.86911,1.86876,1.86887,73800000.0
2005-04-08 15:21:00,1.86896,1.8691,1.86876,1.86907,131999999.0
2005-04-08 15:22:00,1.86906,1.86911,1.86871,1.86882,45700000.0
2005-04-08 15:23:00,1.86894,1.86935,1.8688,1.86891,75000001.0
2005-04-08 15:24:00,1.86896,1.86937,1.86883,1.86916,73500000.0
2005-04-08 15:25:00,1.86913,1.86924,1.86883,1.86894,117500001.0
2005-04-08 15:26:00,1.86896,1.86947,1.86872,1.86937,76600000.0
2005-04-08 15:27:00,1.86918,1.86945,1.86908,1.86932,54299999.0
2005-04-08 15:28:00,1.86948,1.86961,1.86923,1.86937,62900000.0
2005-04-08 15:29:00,1.86956,1.86956,1.86912,1.86915,86900000.0
2005-04-08 15:30:00,1.86906,1.86946,1.86906,1.86932,65099999.0
2005-04-08 15:31:00,1.86934,1.86949,1.86919,1.86936,70999999.0
2005-04-08 15:32:00,1.86928,1.86945,1.86909,1.86922,94300000.0
2005-04-08 15:33:00,1.86924,1.86996,1.86918,1.86988,103699998.0
2005-04-08 15:34:00,1.86983,1.87021,1.86977,1.87003,71600000.0
2005-04-08 15:35:00,1.86986,1.87023,1.86959,1.87023,55600000.0
2005-04-08 15:36:00,1.87009,1.87051,1.87007,1.87036,72100000.0
2005-04-08 15:37:00,1.87026,1.8707,1.87013,1.87069,59000001.0
2005-04-08 15:38:00,1.87033,1.87048,1.87016,1.8703,38500000.0
2005-04-08 15:39:00,1.8702,1.8702,1.86989,1.86992,91299999.0
2005-04-08 15:40:00,1.86999,1.87038,1.86992,1.87028,51700001.0
2005-04-08 15:41:00,1.87021,1.87031,1.8699,1.8699,39199999.0
2005-04-08 15:42:00,1.86986,1.87006,1.86976,1.86979,117800000.0
2005-04-08 15:43:00,1.86986,1.86986,1.86959,1.86984,55899999.0
2005-04-08 15:44:00,1.86979,1.87001,1.86972,1.8699,89500000.0
2005-04-08 15:45:00,1.86992,1.87018,1.86986,1.87014,59100000.0
2005-04-08 15:46:00,1.87001,1.87019,1.86991,1.87012,31500000.0
2005-04-08 15:47:00,1.86991,1.87031,1.86985,1.8702,38500000.0
2005-04-08 15:48:00,1.87019,1.87026,1.87,1.87016,81099999.0
2005-04-08 15:49:00,1.87006,1.87024,1.86998,1.87009,45300000.0
2005-04-08 15:50:00,1.86999,1.87026,1.86992,1.87016,67000000.0
2005-04-08 15:51:00,1.87011,1.87015,1.86983,1.87003,68100001.0
2005-04-08 15:52:00,1.86976,1.86997,1.86966,1.86983,121300000.0
2005-04-08 15:53:00,1.86966,1.86975,1.8695,1.86957,78600000.0
2005-04-08 15:54:00,1.86941,1.86967,1.86941,1.86957,69700001.0
2005-04-08 15:55:00,1.86976,1.8698,1.86931,1.86941,64300000.0
2005-04-08 15:56:00,1.86956,1.86956,1.86928,1.8693,29200000.0
2005-04-08 15:57:00,1.86939,1.86959,1.86933,1.86939,80000001.0
2005-04-08 15:58:00,1.86939,1.86957,1.86928,1.86957,42046995.0
2005-04-08 15:59:00,1.86969,1.86974,1.86929,1.86935,78200000.0
2005-04-08 16:00:00,1.86941,1.8698,1.86941,1.86961,49299999.0
2005-04-08 16:01:00,1.86969,1.86992,1.86941,1.86951,139199999.0
2005-04-08 16:02:00,1.86984,1.87003,1.86963,1.86975,69800000.0
2005-04-08 16:03:00,1.86978,1.86978,1.86939,1.86947,77300001.0
2005-04-08 16:04:00,1.86948,1.86956,1.8693,1.86942,87700002.0
2005-04-08 16:05:00,1.86941,1.86947,1.86923,1.86943,53400000.0
2005-04-08 16:06:00,1.86956,1.86964,1.86934,1.86941,89200000.0
2005-04-08 16:07:00,1.86938,1.8703,1.86934,1.87026,64700000.0
2005-04-08 16:08:00,1.87051,1.87066,1.87,1.87007,63500001.0
2005-04-08 16:09:00,1.87001,1.87004,1.86955,1.86973,40600000.0
2005-04-08 16:10:00,1.86981,1.87006,1.86975,1.86983,51200000.0
2005-04-08 16:11:00,1.86989,1.87001,1.86965,1.86994,104800000.0
2005-04-08 16:12:00,1.87018,1.87046,1.87002,1.87009,82600001.0
2005-04-08 16:13:00,1.86989,1.8701,1.8698,1.86985,87700001.0
2005-04-08 16:14:00,1.87011,1.87033,1.87005,1.87021,39200000.0
2005-04-08 16:15:00,1.87028,1.8703,1.86971,1.86979,37400000.0
2005-04-08 16:16:00,1.86965,1.87007,1.86965,1.86989,68100000.0
2005-04-08 16:17:00,1.87006,1.87006,1.86953,1.86953,116699998.0
2005-04-08 16:18:00,1.86959,1.87005,1.86953,1.86992,69400001.0
2005-04-08 16:19:00,1.86979,1.87009,1.86976,1.86992,92699998.0
2005-04-08 16:20:00,1.86989,1.87004,1.86981,1.86995,73000000.0
2005-04-08 16:21:00,1.86971,1.86997,1.86955,1.86986,105600002.0
2005-04-08 16:22:00,1.86989,1.87022,1.86981,1.87017,77999999.0
2005-04-08 16:23:00,1.86996,1.87018,1.86986,1.87,58100000.0
2005-04-08 16:24:00,1.8698,1.86983,1.86972,1.86978,79399999.0
2005-04-08 16:25:00,1.87009,1.87017,1.86987,1.86998,44299999.0
2005-04-08 16:26:00,1.87031,1.87034,1.87003,1.8702,82000001.0
2005-04-08 16:27:00,1.87009,1.87037,1.87001,1.87031,45800000.0
2005-04-08 16:28:00,1.8702,1.8702,1.86968,1.86976,88400000.0
2005-04-08 16:29:00,1.87011,1.87026,1.86994,1.87,86100000.0
2005-04-08 16:30:00,1.87013,1.87037,1.87007,1.8701,47500000.0
2005-04-08 16:31:00,1.87006,1.87025,1.86998,1.87012,74300000.0
2005-04-08 16:32:00,1.87004,1.87008,1.86965,1.86984,105300000.0
2005-04-08 16:33:00,1.86993,1.87004,1.86985,1.87,70500001.0
2005-04-08 16:34:00,1.86976,1.87003,1.86967,1.8698,69200000.0
2005-04-08 16:35:00,1.86966,1.8699,1.86957,1.86989,101999999.0
2005-04-08 16:36:00,1.86981,1.87029,1.86981,1.87014,109799999.0
2005-04-08 16:37:00,1.87004,1.87032,1.87004,1.87018,63300001.0
2005-04-08 16:38:00,1.87018,1.87032,1.87005,1.87029,55900000.0
2005-04-08 16:39:00,1.87038,1.87056,1.87007,1.87036,101200000.0
2005-04-08 16:40:00,1.87026,1.87042,1.87013,1.87034,122099997.0
2005-04-08 16:41:00,1.86994,1.87036,1.86994,1.87023,110100001.0
2005-04-08 16:42:00,1.87032,1.87057,1.87026,1.8704,41800000.0
2005-04-08 16:43:00,1.87053,1.87053,1.87012,1.87024,63600000.0
2005-04-08 16:44:00,1.87032,1.87048,1.87021,1.87048,88500001.0
2005-04-08 16:45:00,1.87061,1.87069,1.87045,1.87055,60600000.0
2005-04-08 16:46:00,1.87056,1.87088,1.87048,1.8706,130500002.0
2005-04-08 16:47:00,1.8707,1.87088,1.8704,1.87071,119399998.0
2005-04-08 16:48:00,1.87072,1.87085,1.87051,1.87071,78700000.0
2005-04-08 16:49:00,1.87083,1.87083,1.87048,1.87066,75200001.0
2005-04-08 16:50:00,1.87053,1.87066,1.87048,1.87056,108699999.0
2005-04-08 16:51:00,1.87059,1.87144,1.87051,1.87144,74900000.0
2005-04-08 16:52:00,1.87233,1.87245,1.87201,1.87204,36100000.0
2005-04-08 16:53:00,1.87198,1.87303,1.87198,1.87303,45900001.0
2005-04-08 16:54:00,1.87355,1.87414,1.87353,1.87353,52800000.0
2005-04-08 16:55:00,1.87328,1.87357,1.87295,1.87353,74500000.0
2005-04-08 16:56:00,1.87359,1.87386,1.87358,1.87386,85999998.0
2005-04-08 16:57:00,1.87454,1.87517,1.87425,1.87517,98400001.0
2005-04-08 16:58:00,1.87518,1.87552,1.87489,1.87489,64100000.0
2005-04-08 16:59:00,1.87481,1.87489,1.87402,1.87427,84600000.0
2005-04-08 17:00:00,1.87451,1.87467,1.87414,1.87414,81400000.0
2005-04-08 17:01:00,1.87416,1.87427,1.87395,1.8741,101000000.0
2005-04-08 17:02:00,1.87434,1.87464,1.87422,1.87447,97800001.0
2005-04-08 17:03:00,1.87453,1.8746,1.87403,1.87424,71600000.0
2005-04-08 17:04:00,1.87443,1.87455,1.8741,1.87416,112000000.0
2005-04-08 17:05:00,1.87421,1.87433,1.87393,1.8742,93100002.0
2005-04-08 17:06:00,1.87433,1.87457,1.8741,1.87438,111699999.0
2005-04-08 17:07:00,1.87429,1.8745,1.87412,1.87418,54500000.0
2005-04-08 17:08:00,1.87402,1.87435,1.87397,1.87433,82899999.0
2005-04-08 17:09:00,1.87409,1.87463,1.87404,1.87454,96700001.0
2005-04-08 17:10:00,1.87456,1.87494,1.87446,1.87478,60749999.0
2005-04-08 17:11:00,1.87451,1.87478,1.87445,1.87455,73699999.0
2005-04-08 17:12:00,1.87444,1.87501,1.87437,1.87498,72999999.0
2005-04-08 17:13:00,1.87501,1.87564,1.87498,1.87553,40900001.0
2005-04-08 17:14:00,1.87539,1.8762,1.87516,1.87613,88599999.0
2005-04-08 17:15:00,1.87594,1.87632,1.8759,1.87619,53450000.0
2005-04-08 17:16:00,1.87613,1.8762,1.8759,1.87614,65799998.0
2005-04-08 17:17:00,1.87636,1.87653,1.87615,1.87615,61300002.0
2005-04-08 17:18:00,1.87617,1.87735,1.87602,1.87734,46699999.0
2005-04-08 17:19:00,1.87723,1.87731,1.87675,1.87718,130800000.0
2005-04-08 17:20:00,1.87731,1.87745,1.8768,1.87687,58700001.0
2005-04-08 17:21:00,1.87661,1.87687,1.87651,1.87668,60100000.0
2005-04-08 17:22:00,1.87649,1.87719,1.87649,1.87705,99399999.0
2005-04-08 17:23:00,1.87689,1.87763,1.87684,1.87753,84900000.0
2005-04-08 17:24:00,1.87768,1.87786,1.87737,1.87754,48599999.0
2005-04-08 17:25:00,1.87793,1.87807,1.87771,1.87773,84500001.0
2005-04-08 17:26:00,1.87748,1.87748,1.87718,1.8772,57000000.0
2005-04-08 17:27:00,1.87696,1.87733,1.87686,1.87721,79900000.0
2005-04-08 17:28:00,1.87721,1.87758,1.87706,1.87744,118199999.0
2005-04-08 17:29:00,1.87748,1.87772,1.87731,1.87741,83600000.0
2005-04-08 17:30:00,1.87738,1.87791,1.87738,1.87761,76900000.0
2005-04-08 17:31:00,1.87756,1.87767,1.87728,1.87767,56400000.0
2005-04-08 17:32:00,1.87771,1.87791,1.87765,1.87784,73600001.0
2005-04-08 17:33:00,1.87776,1.87842,1.87776,1.87831,81800000.0
2005-04-08 17:34:00,1.87819,1.87833,1.878,1.87827,69500001.0
2005-04-08 17:35:00,1.87831,1.87833,1.87757,1.87771,97200001.0
2005-04-08 17:36:00,1.87799,1.87853,1.87799,1.87844,77299998.0
2005-04-08 17:37:00,1.87809,1.87905,1.87797,1.87905,39200000.0
2005-04-08 17:38:00,1.87899,1.87995,1.8789,1.87988,62099998.0
2005-04-08 17:39:00,1.87965,1.88034,1.87946,1.88027,83599998.0
2005-04-08 17:40:00,1.88036,1.88062,1.87975,1.88062,95400001.0
2005-04-08 17:41:00,1.88114,1.88149,1.88082,1.88096,58600000.0
2005-04-08 17:42:00,1.88081,1.88122,1.88072,1.88082,100599999.0
2005-04-08 17:43:00,1.88048,1.88066,1.88016,1.88053,101100000.0
2005-04-08 17:44:00,1.88064,1.88089,1.88033,1.88045,120199998.0
2005-04-08 17:45:00,1.88058,1.88061,1.87997,1.88019,129500002.0
2005-04-08 17:46:00,1.88011,1.88079,1.88009,1.88065,97600001.0
2005-04-08 17:47:00,1.88066,1.88066,1.87979,1.87993,117000001.0
2005-04-08 17:48:00,1.88006,1.88037,1.87996,1.88025,108700000.0
2005-04-08 17:49:00,1.88014,1.88036,1.88011,1.88034,59100000.0
2005-04-08 17:50:00,1.88024,1.8809,1.88016,1.88086,70299999.0
2005-04-08 17:51:00,1.88098,1.88099,1.88038,1.88053,121800001.0
2005-04-08 17:52:00,1.8807,1.88081,1.88057,1.8808,52000000.0
2005-04-08 17:53:00,1.88096,1.88103,1.88074,1.881,101000001.0
2005-04-08 17:54:00,1.88131,1.88188,1.88131,1.88188,52300000.0
2005-04-08 17:55:00,1.88209,1.88238,1.88192,1.8821,88500002.0
2005-04-08 17:56:00,1.88191,1.88229,1.88176,1.88229,95999999.0
2005-04-08 17:57:00,1.88202,1.88238,1.88192,1.88228,102300000.0
2005-04-08 17:58:00,1.88239,1.88251,1.88202,1.88227,57600000.0
2005-04-08 17:59:00,1.88209,1.88234,1.88176,1.88223,54900000.0
2005-04-08 18:00:00,1.88233,1.88255,1.88199,1.88235,87600000.0
2005-04-08 18:01:00,1.88266,1.88319,1.88238,1.88301,794450002.0
2005-04-08 18:02:00,1.88306,1.88366,1.88282,1.88349,841100002.0
2005-04-08 18:03:00,1.88359,1.88398,1.8834,1.88398,1341350000.0
2005-04-08 18:04:00,1.88407,1.88415,1.88327,1.88349,728799999.0
2005-04-08 18:05:00,1.88343,1.88385,1.88316,1.88318,1147649993.0
2005-04-08 18:06:00,1.88312,1.88343,1.88295,1.88323,925499994.0
2005-04-08 18:07:00,1.88313,1.88337,1.88271,1.88301,1073270003.0
2005-04-08 18:08:00,1.88289,1.88303,1.88233,1.88268,1340969995.0
2005-04-08 18:09:00,1.88256,1.88323,1.88241,1.88287,548499998.0
2005-04-08 18:10:00,1.88297,1.88362,1.88276,1.88331,770900002.0
2005-04-08 18:11:00,1.88316,1.88359,1.88304,1.88349,668599999.0
2005-04-08 18:12:00,1.88346,1.88408,1.88337,1.88388,727500004.0
2005-04-08 18:13:00,1.88393,1.884,1.88347,1.88358,642400007.0
2005-04-08 18:14:00,1.88361,1.88368,1.88327,1.88339,738499997.0
2005-04-08 18:15:00,1.88332,1.88352,1.88299,1.88324,820200001.0
2005-04-08 18:16:00,1.88339,1.88356,1.88307,1.88356,875200004.0
2005-04-08 18:17:00,1.88355,1.88373,1.88335,1.88356,518699996.0
2005-04-08 18:18:00,1.88351,1.88353,1.88306,1.88331,595650000.0
2005-04-08 18:19:00,1.88344,1.88373,1.88327,1.88343,521300004.0
2005-04-08 18:20:00,1.8835,1.88399,1.88347,1.88387,331300001.0
2005-04-08 18:21:00,1.88394,1.88413,1.88358,1.88373,646999999.0
2005-04-08 18:22:00,1.88367,1.88387,1.8832,1.88362,653200000.0
2005-04-08 18:23:00,1.88361,1.88415,1.88353,1.88373,991199997.0
2005-04-08 18:24:00,1.88393,1.88397,1.88343,1.88359,797300006.0
2005-04-08 18:25:00,1.88347,1.88358,1.88322,1.88349,623300001.0
2005-04-08 18:26:00,1.88334,1.88354,1.8829,1.88313,672600001.0
2005-04-08 18:27:00,1.88299,1.8833,1.88245,1.88298,797997000.0
2005-04-08 18:28:00,1.88304,1.88325,1.88269,1.88291,327800000.0
2005-04-08 18:29:00,1.88304,1.88314,1.88276,1.883,645899999.0
2005-04-08 18:30:00,1.88281,1.88313,1.88251,1.88266,778000000.0
2005-04-08 18:31:00,1.88276,1.88309,1.88265,1.88286,454900000.0
2005-04-08 18:32:00,1.88292,1.88305,1.88236,1.8826,307299998.0
2005-04-08 18:33:00,1.88252,1.88282,1.88244,1.88264,827000006.0
2005-04-08 18:34:00,1.88264,1.88264,1.88219,1.88231,543599999.0
2005-04-08 18:35:00,1.88241,1.88269,1.88236,1.88261,508600002.0
2005-04-08 18:36:00,1.88248,1.88259,1.88229,1.88237,165499999.0
2005-04-08 18:37:00,1.8825,1.88251,1.88179,1.88193,126199998.0
2005-04-08 18:38:00,1.88184,1.88196,1.88136,1.88173,167199998.0
2005-04-08 18:39:00,1.88148,1.88191,1.88136,1.88171,204200001.0
2005-04-08 18:40:00,1.88153,1.88199,1.88131,1.88152,328499999.0
2005-04-08 18:41:00,1.88136,1.88181,1.881,1.88181,347699997.0
2005-04-08 18:42:00,1.88174,1.88204,1.88149,1.88166,140300000.0
2005-04-08 18:43:00,1.88177,1.88203,1.88146,1.88197,159000000.0
2005-04-08 18:44:00,1.88188,1.88224,1.88114,1.88192,387200001.0
2005-04-08 18:45:00,1.88195,1.88199,1.88171,1.88191,229799999.0
2005-04-08 18:46:00,1.88173,1.88193,1.88158,1.88181,189499998.0
2005-04-08 18:47:00,1.8816,1.88185,1.8816,1.88175,154100000.0
2005-04-08 18:48:00,1.88185,1.88206,1.88174,1.88202,343249997.0
2005-04-08 18:49:00,1.88181,1.88212,1.88177,1.88202,89099999.0
2005-04-08 18:50:00,1.88198,1.88232,1.88175,1.88215,243000000.0
2005-04-08 18:51:00,1.88224,1.88255,1.882,1.88224,464900001.0
2005-04-08 18:52:00,1.88219,1.88232,1.88188,1.88211,680599993.0
2005-04-08 18:53:00,1.88216,1.88233,1.88168,1.88219,458900003.0
2005-04-08 18:54:00,1.88211,1.8825,1.88198,1.88204,233799999.0
2005-04-08 18:55:00,1.88225,1.88234,1.88195,1.88218,558700001.0
2005-04-08 18:56:00,1.88216,1.88231,1.88169,1.88194,185399999.0
2005-04-08 18:57:00,1.8819,1.88223,1.88158,1.88197,319199999.0
2005-04-08 18:58:00,1.882,1.88208,1.88175,1.88185,598550002.0
2005-04-08 18:59:00,1.88193,1.88215,1.88178,1.88205,498100000.0
2005-04-08 19:00:00,1.88206,1.88248,1.88181,1.882,260499999.0
2005-04-08 19:01:00,1.88203,1.88212,1.8818,1.8818,59400000.0
2005-04-08 19:02:00,1.8819,1.88201,1.88165,1.88181,472600001.0
2005-04-08 19:03:00,1.88176,1.88196,1.8816,1.88173,482800001.0
2005-04-08 19:04:00,1.88181,1.88201,1.88137,1.88188,372100000.0
2005-04-08 19:05:00,1.88191,1.88223,1.88158,1.88197,137300001.0
2005-04-08 19:06:00,1.88179,1.88194,1.88149,1.88187,649000005.0
2005-04-08 19:07:00,1.88199,1.882,1.88157,1.88172,327750001.0
2005-04-08 19:08:00,1.88171,1.88198,1.88161,1.88193,572699999.0
2005-04-08 19:09:00,1.88181,1.88202,1.8816,1.88188,322000005.0
2005-04-08 19:10:00,1.88201,1.88225,1.88178,1.8821,510000002.0
2005-04-08 19:11:00,1.88208,1.88232,1.88178,1.88216,94300000.0
2005-04-08 19:12:00,1.88217,1.88227,1.88191,1.88212,325800000.0
2005-04-08 19:13:00,1.88212,1.88245,1.88204,1.88229,472099998.0
2005-04-08 19:14:00,1.88223,1.88234,1.88195,1.88201,244000001.0
2005-04-08 19:15:00,1.88211,1.88227,1.88183,1.88213,396200003.0
2005-04-08 19:16:00,1.88216,1.88234,1.88209,1.88216,117299999.0
2005-04-08 19:17:00,1.88219,1.88226,1.88187,1.88219,305999996.0
2005-04-08 19:18:00,1.88195,1.88226,1.88189,1.88211,322700002.0
2005-04-08 19:19:00,1.88197,1.88221,1.88183,1.88194,426999998.0
2005-04-08 19:20:00,1.88189,1.88223,1.88175,1.88196,371599998.0
2005-04-08 19:21:00,1.882,1.88226,1.88192,1.88195,377600000.0
2005-04-08 19:22:00,1.88192,1.88197,1.88161,1.88186,282600001.0
2005-04-08 19:23:00,1.88184,1.88218,1.88179,1.88193,330099997.0
2005-04-08 19:24:00,1.88198,1.88212,1.88179,1.88191,121600001.0
2005-04-08 19:25:00,1.88196,1.88201,1.88164,1.88189,56799999.0
2005-04-08 19:26:00,1.88199,1.88206,1.8817,1.88189,296800000.0
2005-04-08 19:27:00,1.88194,1.88216,1.88161,1.88186,725500000.0
2005-04-08 19:28:00,1.88173,1.88177,1.88136,1.88154,371899999.0
2005-04-08 19:29:00,1.88153,1.88188,1.88145,1.88166,326300002.0
2005-04-08 19:30:00,1.88156,1.88206,1.88148,1.88184,404799998.0
2005-04-08 19:31:00,1.88183,1.88205,1.88156,1.88183,299499998.0
2005-04-08 19:32:00,1.88191,1.8821,1.88165,1.88202,413099999.0
2005-04-08 19:33:00,1.88186,1.88202,1.8818,1.88194,287899997.0
2005-04-08 19:34:00,1.8818,1.88184,1.88138,1.88168,191299997.0
2005-04-08 19:35:00,1.88172,1.88177,1.88149,1.88177,431300002.0
2005-04-08 19:36:00,1.88182,1.88208,1.88154,1.88194,595499999.0
2005-04-08 19:37:00,1.88203,1.88223,1.88194,1.88207,242899999.0
2005-04-08 19:38:00,1.88204,1.88248,1.88192,1.88236,61300000.0
2005-04-08 19:39:00,1.88236,1.88265,1.88218,1.88255,151899999.0
2005-04-08 19:40:00,1.88244,1.88301,1.8824,1.88293,283199999.0
2005-04-08 19:41:00,1.88272,1.88287,1.88231,1.8828,270246995.0
2005-04-08 19:42:00,1.88269,1.88301,1.88265,1.8829,283899997.0
2005-04-08 19:43:00,1.88248,1.88291,1.88245,1.88264,144499999.0
2005-04-08 19:44:00,1.88262,1.88281,1.8823,1.88259,290899999.0
2005-04-08 19:45:00,1.8827,1.8828,1.88204,1.88231,214400002.0
2005-04-08 19:46:00,1.88249,1.88264,1.88204,1.88246,299500000.0
2005-04-08 19:47:00,1.88245,1.88249,1.88223,1.88234,115970000.0
2005-04-08 19:48:00,1.88228,1.88264,1.88221,1.88245,245700002.0
2005-04-08 19:49:00,1.88241,1.88267,1.88223,1.88259,344950002.0
2005-04-08 19:50:00,1.88259,1.88263,1.88214,1.88236,284199999.0
2005-04-08 19:51:00,1.88228,1.88244,1.88212,1.88233,306499996.0
2005-04-08 19:52:00,1.88235,1.88273,1.8821,1.88219,125299999.0
2005-04-08 19:53:00,1.88226,1.88246,1.88221,1.88234,77500000.0
2005-04-08 19:54:00,1.88254,1.88268,1.8823,1.88246,246200000.0
2005-04-08 19:55:00,1.88224,1.88254,1.88217,1.88229,112100002.0
2005-04-08 19:56:00,1.88223,1.8824,1.88196,1.88227,292149998.0
2005-04-08 19:57:00,1.88221,1.8826,1.88205,1.88228,356199994.0
2005-04-08 19:58:00,1.88224,1.88256,1.88206,1.88226,276999999.0
2005-04-08 19:59:00,1.88225,1.88255,1.88225,1.88239,294000001.0
2005-04-08 20:00:00,1.8823,1.88266,1.88217,1.88259,232400000.0
2005-04-08 20:01:00,1.88259,1.88284,1.88234,1.88263,169900001.0
2005-04-08 20:02:00,1.88259,1.8828,1.88244,1.8826,152246993.0
2005-04-08 20:03:00,1.88273,1.88278,1.88252,1.88267,71400001.0
2005-04-08 20:04:00,1.88268,1.883,1.88241,1.88292,210000000.0
2005-04-08 20:05:00,1.8829,1.88307,1.88268,1.88292,177999998.0
2005-04-08 20:06:00,1.88279,1.88339,1.88274,1.88281,209399999.0
2005-04-08 20:07:00,1.88278,1.88316,1.88266,1.88303,117199999.0
2005-04-08 20:08:00,1.88308,1.88315,1.88262,1.88298,239300001.0
2005-04-08 20:09:00,1.88279,1.88308,1.88258,1.88278,117300001.0
2005-04-08 20:10:00,1.88266,1.88308,1.88262,1.88287,108700000.0
2005-04-08 20:11:00,1.88308,1.88313,1.88285,1.88297,53600000.0
2005-04-08 20:12:00,1.88286,1.88315,1.88267,1.883,439099993.0
2005-04-08 20:13:00,1.88305,1.88339,1.88301,1.88303,117100001.0
2005-04-08 20:14:00,1.88311,1.88339,1.88295,1.88308,138099999.0
2005-04-08 20:15:00,1.88306,1.88351,1.88305,1.88309,386899999.0
2005-04-08 20:16:00,1.88313,1.8835,1.88306,1.88339,125600001.0
2005-04-08 20:17:00,1.88334,1.88345,1.88326,1.8833,41400000.0
2005-04-08 20:18:00,1.88319,1.8834,1.8829,1.88301,133900000.0
2005-04-08 20:19:00,1.88291,1.88318,1.88277,1.88284,121050000.0
2005-04-08 20:20:00,1.88291,1.88324,1.88282,1.88282,286700000.0
2005-04-08 20:21:00,1.88286,1.88297,1.88258,1.88269,131599999.0
2005-04-08 20:22:00,1.88256,1.88282,1.88239,1.88263,104400000.0
2005-04-08 20:23:00,1.88248,1.883,1.88239,1.88295,352699999.0
2005-04-08 20:24:00,1.88294,1.88314,1.88248,1.88272,101699998.0
2005-04-08 20:25:00,1.8829,1.88299,1.88231,1.88255,517199995.0
2005-04-08 20:26:00,1.88254,1.88274,1.88244,1.88265,480800002.0
2005-04-08 20:27:00,1.88259,1.88285,1.88237,1.88285,249399998.0
2005-04-08 20:28:00,1.88281,1.88311,1.88261,1.88281,284700001.0
2005-04-08 20:29:00,1.88282,1.88294,1.8824,1.88258,211600001.0
2005-04-08 20:30:00,1.88247,1.88292,1.88242,1.88279,706299998.0
2005-04-08 20:31:00,1.88276,1.88307,1.88264,1.88278,555500001.0
2005-04-08 20:32:00,1.88285,1.88306,1.88264,1.88277,607899998.0
2005-04-08 20:33:00,1.88282,1.88293,1.88237,1.88258,270400004.0
2005-04-08 20:34:00,1.88268,1.88286,1.88241,1.88266,136800000.0
2005-04-08 20:35:00,1.88262,1.88291,1.88261,1.88284,27800000.0
2005-04-08 20:36:00,1.88279,1.88295,1.88259,1.88276,133900000.0
2005-04-08 20:37:00,1.88272,1.88291,1.88251,1.88272,159800000.0
2005-04-08 20:38:00,1.88263,1.88277,1.88244,1.88273,314600003.0
2005-04-08 20:39:00,1.88281,1.88294,1.88261,1.88268,266100002.0
2005-04-08 20:40:00,1.88257,1.88309,1.88254,1.88294,119600000.0
2005-04-08 20:41:00,1.88285,1.88317,1.88278,1.88312,266900000.0
2005-04-08 20:42:00,1.88314,1.88338,1.88307,1.88326,90300002.0
2005-04-08 20:43:00,1.8832,1.88347,1.88295,1.88311,301500004.0
2005-04-08 20:44:00,1.88318,1.88348,1.88303,1.88325,327500000.0
2005-04-08 20:45:00,1.88324,1.88343,1.883,1.88332,95000000.0
2005-04-08 20:46:00,1.88334,1.88373,1.88329,1.88354,157100003.0
2005-04-08 20:47:00,1.88336,1.88363,1.88323,1.88351,452549996.0
2005-04-08 20:48:00,1.88338,1.88363,1.88329,1.88351,127000001.0
2005-04-08 20:49:00,1.88373,1.88394,1.88343,1.88394,94100000.0
2005-04-08 20:50:00,1.88386,1.88439,1.88364,1.88417,322899998.0
2005-04-08 20:51:00,1.88414,1.88439,1.8837,1.88398,370800000.0
2005-04-08 20:52:00,1.88373,1.88406,1.88343,1.88392,224199998.0
2005-04-08 20:53:00,1.88388,1.88416,1.88381,1.88393,633499996.0
2005-04-08 20:54:00,1.88397,1.88421,1.88396,1.88406,356700001.0
2005-04-08 20:55:00,1.88406,1.8843,1.88384,1.88406,373000007.0
2005-04-08 20:56:00,1.88396,1.88429,1.88386,1.88411,430999999.0
2005-04-08 20:57:00,1.88391,1.88434,1.88357,1.88402,612300002.0
2005-04-08 20:58:00,1.88423,1.88423,1.8838,1.88404,163300000.0
2005-04-08 20:59:00,1.88408,1.88443,1.88391,1.8841,666400002.0
2005-04-08 21:00:00,1.88404,1.88425,1.8836,1.88382,496700001.0
2005-04-08 21:01:00,1.88387,1.88419,1.88378,1.88405,431199997.0
2005-04-08 21:02:00,1.88392,1.88399,1.88355,1.88373,220100000.0
2005-04-08 21:03:00,1.88385,1.88407,1.8836,1.8836,182899999.0
2005-04-08 21:04:00,1.88358,1.8838,1.88344,1.88359,193300001.0
2005-04-08 21:05:00,1.88351,1.88394,1.88351,1.88369,274200002.0
2005-04-08 21:06:00,1.88367,1.88381,1.88318,1.88342,147300001.0
2005-04-08 21:07:00,1.8835,1.88361,1.88329,1.88342,90400000.0
2005-04-08 21:08:00,1.88361,1.88364,1.88334,1.88335,67599999.0
2005-04-08 21:09:00,1.8832,1.88356,1.8832,1.88349,96400000.0
2005-04-08 21:10:00,1.88353,1.88364,1.88339,1.88343,137200001.0
2005-04-08 21:11:00,1.88343,1.88371,1.88329,1.88361,123400000.0
2005-04-08 21:12:00,1.88363,1.88365,1.88339,1.88341,122300001.0
2005-04-08 21:13:00,1.88336,1.88353,1.88331,1.88334,221899997.0
2005-04-08 21:14:00,1.88336,1.8836,1.88315,1.88345,319699997.0
2005-04-08 21:15:00,1.88358,1.88367,1.88331,1.88341,223100000.0
2005-04-08 21:16:00,1.88356,1.88365,1.88316,1.88316,42100000.0
2005-04-08 21:17:00,1.88375,1.88392,1.88345,1.88377,199900000.0
2005-04-08 21:18:00,1.88374,1.88407,1.88357,1.88357,42500000.0
2005-04-08 21:19:00,1.88346,1.88393,1.88346,1.88381,118000000.0
2005-04-08 21:20:00,1.88374,1.884,1.88364,1.88388,277099999.0
2005-04-08 21:21:00,1.88388,1.88447,1.88368,1.88368,89900001.0
2005-04-08 21:22:00,1.88433,1.88461,1.8842,1.88426,182799999.0
2005-04-08 21:23:00,1.88436,1.88454,1.88408,1.88444,49800000.0
2005-04-08 21:24:00,1.88444,1.88452,1.88408,1.88426,226499999.0
2005-04-08 21:25:00,1.88425,1.88434,1.88409,1.88434,128200002.0
2005-04-08 21:26:00,1.88451,1.88455,1.88413,1.88418,29600000.0
2005-04-08 21:27:00,1.88413,1.8845,1.8841,1.88434,86700000.0
2005-04-08 21:28:00,1.88442,1.88443,1.88404,1.88421,205600002.0
2005-04-08 21:29:00,1.88441,1.88452,1.88395,1.88423,92600000.0
2005-04-08 21:30:00,1.88436,1.88456,1.88426,1.88456,68800000.0
2005-04-08 21:31:00,1.88436,1.88451,1.8843,1.88446,57800001.0
2005-04-08 21:32:00,1.88439,1.88452,1.88399,1.88446,173400001.0
2005-04-08 21:33:00,1.88442,1.88462,1.8842,1.88455,315200000.0
2005-04-08 21:34:00,1.88453,1.88459,1.88435,1.88443,234100000.0
2005-04-08 21:35:00,1.88456,1.88463,1.88445,1.88463,80100002.0
2005-04-08 21:36:00,1.88456,1.88468,1.88454,1.88454,90500001.0
2005-04-08 21:37:00,1.88458,1.88501,1.88422,1.88487,177000002.0
2005-04-08 21:38:00,1.88483,1.88487,1.88441,1.88455,184800002.0
2005-04-08 21:39:00,1.88449,1.88472,1.88438,1.88459,63400000.0
2005-04-08 21:40:00,1.8845,1.88465,1.88435,1.88448,131399998.0
2005-04-08 21:41:00,1.88446,1.8846,1.88428,1.88438,136700001.0
2005-04-08 21:42:00,1.88451,1.88464,1.88432,1.88452,120199999.0
2005-04-08 21:43:00,1.88456,1.88459,1.88425,1.88438,117800000.0
2005-04-08 21:44:00,1.88454,1.88471,1.88432,1.88454,97700001.0
2005-04-08 21:45:00,1.88443,1.88464,1.88441,1.88461,92600000.0
2005-04-08 21:46:00,1.88444,1.88495,1.88427,1.88457,99900000.0
2005-04-08 21:47:00,1.88461,1.88495,1.88449,1.88479,233999999.0
2005-04-08 21:48:00,1.88469,1.88493,1.88466,1.8849,148100001.0
2005-04-08 21:49:00,1.88481,1.88496,1.88468,1.88494,90999999.0
2005-04-08 21:50:00,1.88479,1.88506,1.88473,1.88498,93799999.0
2005-04-08 21:51:00,1.88496,1.88505,1.88466,1.88471,206000000.0
2005-04-08 21:52:00,1.88494,1.88502,1.88477,1.88495,44899999.0
2005-04-08 21:53:00,1.88494,1.88502,1.88486,1.88492,40000000.0
2005-04-08 21:54:00,1.88493,1.88503,1.88471,1.88471,63800000.0
2005-04-08 21:55:00,1.88483,1.885,1.88478,1.88486,206900001.0
2005-04-08 21:56:00,1.88487,1.88516,1.88487,1.88516,31400000.0
2005-04-08 21:57:00,1.88513,1.88515,1.88506,1.88506,86900000.0
2005-04-08 21:58:00,1.88493,1.88507,1.88477,1.88506,75199999.0
2005-04-08 21:59:00,1.88496,1.88501,1.88454,1.88454,403899998.0
2005-04-08 22:00:00,1.88461,1.885,1.88461,1.88484,234500000.0
2005-04-08 22:01:00,1.88487,1.88487,1.8845,1.8845,63200000.0
2005-04-08 22:02:00,1.8846,1.88489,1.88442,1.88461,193299997.0
2005-04-08 22:03:00,1.88441,1.88455,1.88436,1.88446,79000000.0
2005-04-08 22:04:00,1.88444,1.88476,1.88432,1.88454,314200002.0
2005-04-08 22:05:00,1.88457,1.88465,1.88434,1.88448,199399999.0
2005-04-08 22:06:00,1.88456,1.88456,1.88437,1.88442,39100000.0
2005-04-08 22:07:00,1.88447,1.88477,1.88437,1.88477,49800000.0
2005-04-08 22:08:00,1.88481,1.88486,1.88469,1.88481,105500001.0
2005-04-08 22:09:00,1.88469,1.88502,1.88461,1.88497,107700000.0
2005-04-08 22:10:00,1.88477,1.88491,1.88477,1.88491,31900000.0
2005-04-08 22:11:00,1.88508,1.88516,1.88488,1.88514,71100000.0
2005-04-08 22:12:00,1.88513,1.88515,1.88492,1.88509,273299999.0
2005-04-08 22:13:00,1.88481,1.88489,1.88463,1.88489,41500000.0
2005-04-08 22:14:00,1.88491,1.88518,1.88491,1.88513,93399999.0
2005-04-08 22:15:00,1.88515,1.88515,1.88488,1.88506,233800000.0
2005-04-08 22:16:00,1.88483,1.88522,1.88481,1.88504,311900001.0
2005-04-08 22:17:00,1.88511,1.88511,1.88473,1.88479,83899998.0
2005-04-08 22:18:00,1.8849,1.88511,1.88478,1.88478,71799999.0
2005-04-08 22:19:00,1.88481,1.88503,1.88481,1.88489,52900000.0
2005-04-08 22:20:00,1.88479,1.88495,1.88468,1.88468,97600000.0
2005-04-08 22:21:00,1.88501,1.88501,1.88461,1.88468,164199997.0
2005-04-08 22:22:00,1.88498,1.88507,1.88483,1.88506,107200001.0
2005-04-08 22:23:00,1.88517,1.88517,1.88477,1.88483,168000002.0
2005-04-08 22:24:00,1.88486,1.88506,1.88484,1.88506,120599997.0
2005-04-08 22:25:00,1.88512,1.88519,1.88502,1.88511,83800000.0
2005-04-08 22:26:00,1.88514,1.88526,1.8851,1.88526,26200000.0
2005-04-08 22:27:00,1.88504,1.88508,1.88493,1.88498,48100000.0
2005-04-08 22:28:00,1.88523,1.88523,1.88491,1.88506,71800000.0
2005-04-08 22:29:00,1.88502,1.88517,1.88477,1.88483,161800001.0
2005-04-08 22:30:00,1.88512,1.8852,1.88507,1.8851,129000000.0
2005-04-08 22:31:00,1.88501,1.88506,1.88487,1.88493,62300001.0
2005-04-08 22:32:00,1.88506,1.88516,1.88488,1.88501,238899999.0
2005-04-08 22:33:00,1.88499,1.88503,1.88492,1.88494,130899998.0
2005-04-08 22:34:00,1.88489,1.88492,1.88466,1.88473,142600002.0
2005-04-08 22:35:00,1.88488,1.88506,1.88473,1.88499,82800001.0
2005-04-08 22:36:00,1.88503,1.88516,1.88475,1.88486,61749999.0
2005-04-08 22:37:00,1.88509,1.88509,1.88468,1.88509,119999998.0
2005-04-08 22:38:00,1.88508,1.88524,1.88488,1.88524,171799998.0
2005-04-08 22:39:00,1.88533,1.88533,1.8849,1.8849,122299999.0
2005-04-08 22:40:00,1.88493,1.885,1.88471,1.88499,86599999.0
2005-04-08 22:41:00,1.88484,1.88543,1.88484,1.88518,81100001.0
2005-04-08 22:42:00,1.8851,1.88518,1.88492,1.88493,40600000.0
2005-04-08 22:43:00,1.88479,1.88498,1.88479,1.88498,85100000.0
2005-04-08 22:44:00,1.88489,1.88518,1.88476,1.88491,110000001.0
2005-04-08 22:45:00,1.88512,1.88512,1.88476,1.88491,108200000.0
2005-04-08 22:46:00,1.88513,1.88514,1.88493,1.88503,79500002.0
2005-04-08 22:47:00,1.88502,1.88531,1.88486,1.8851,102100001.0
2005-04-08 22:48:00,1.88496,1.88499,1.88463,1.88476,115100000.0
2005-04-08 22:49:00,1.88501,1.88521,1.88492,1.88507,86599997.0
2005-04-08 22:50:00,1.88521,1.88526,1.88494,1.88506,147800000.0
2005-04-08 22:51:00,1.88489,1.88508,1.88474,1.88501,67000000.0
2005-04-08 22:52:00,1.88491,1.8853,1.8849,1.88524,62100000.0
2005-04-08 22:53:00,1.88526,1.88532,1.88497,1.88527,65400000.0
2005-04-08 22:54:00,1.88529,1.88533,1.88514,1.88515,46600000.0
2005-04-08 22:55:00,1.88518,1.88534,1.88516,1.88534,74500001.0
2005-04-08 22:56:00,1.88534,1.88541,1.88531,1.88536,49300000.0
2005-04-08 22:57:00,1.88536,1.88549,1.88518,1.88531,56499999.0
2005-04-08 22:58:00,1.88522,1.88541,1.88521,1.88529,96000001.0
2005-04-08 22:59:00,1.88544,1.88549,1.88499,1.88499,99549999.0
2005-04-11 00:00:00,1.8843,1.8843,1.8843,1.8843,90399999.0
2005-04-11 00:06:00,1.8847,1.8849,1.8847,1.8849,90399999.0
2005-04-11 00:08:00,1.8849,1.8849,1.8846,1.8846,90399999.0
2005-04-11 00:09:00,1.8844,1.8844,1.8844,1.8844,90399999.0
2005-04-11 00:10:00,1.8843,1.8843,1.8843,1.8843,90399999.0
2005-04-11 00:11:00,1.8845,1.8845,1.8844,1.8844,90399999.0
2005-04-11 00:18:00,1.8838,1.8838,1.8838,1.8838,90399999.0
2005-04-11 00:20:00,1.8837,1.8837,1.8837,1.8837,90399999.0
2005-04-11 00:23:00,1.8833,1.8848,1.8833,1.8844,90399999.0
2005-04-11 00:25:00,1.884,1.884,1.884,1.884,90399999.0
2005-04-11 00:26:00,1.884,1.884,1.884,1.884,90399999.0
2005-04-11 00:27:00,1.884,1.884,1.884,1.884,90399999.0
2005-04-11 00:28:00,1.884,1.884,1.884,1.884,90399999.0
2005-04-11 00:29:00,1.8843,1.8843,1.8843,1.8843,90399999.0
2005-04-11 00:38:00,1.8842,1.8842,1.8842,1.8842,90399999.0
2005-04-11 00:39:00,1.8842,1.8842,1.8842,1.8842,90399999.0
2005-04-11 00:40:00,1.8842,1.8842,1.8842,1.8842,90399999.0
2005-04-11 00:42:00,1.884,1.884,1.8835,1.8835,90399999.0
2005-04-11 00:46:00,1.8833,1.8833,1.8833,1.8833,90399999.0
2005-04-11 00:47:00,1.8832,1.8835,1.8829,1.8835,90399999.0
2005-04-11 00:48:00,1.8833,1.8833,1.8832,1.8832,90399999.0
2005-04-11 00:49:00,1.8831,1.8831,1.883,1.883,90399999.0
2005-04-11 00:50:00,1.8831,1.8831,1.8831,1.8831,90399999.0
2005-04-11 00:51:00,1.8833,1.8833,1.8833,1.8833,90399999.0
2005-04-11 00:52:00,1.8833,1.8833,1.8831,1.8831,90399999.0
2005-04-11 00:53:00,1.8832,1.8832,1.8831,1.8831,90399999.0
2005-04-11 00:54:00,1.883,1.883,1.883,1.883,90399999.0
2005-04-11 00:55:00,1.8829,1.8829,1.8827,1.8827,90399999.0
2005-04-11 00:58:00,1.8827,1.8827,1.8827,1.8827,90399999.0
2005-04-11 00:59:00,1.8827,1.8827,1.8827,1.8827,90399999.0
2005-04-11 01:00:00,1.8827,1.8827,1.882,1.882,90399999.0
2005-04-11 01:01:00,1.8821,1.8821,1.8818,1.8818,90399999.0
2005-04-11 01:02:00,1.8819,1.882,1.8819,1.8819,90399999.0
2005-04-11 01:03:00,1.8819,1.8819,1.8819,1.8819,90399999.0
2005-04-11 01:04:00,1.8818,1.882,1.8818,1.882,90399999.0
2005-04-11 01:05:00,1.8821,1.8821,1.882,1.8821,90399999.0
2005-04-11 01:06:00,1.882,1.8821,1.882,1.882,90399999.0
2005-04-11 01:12:00,1.8821,1.8821,1.8821,1.8821,90399999.0
2005-04-11 01:13:00,1.8821,1.8821,1.8821,1.8821,90399999.0
2005-04-11 01:14:00,1.8821,1.8821,1.8821,1.8821,90399999.0
2005-04-11 01:15:00,1.8821,1.8821,1.8819,1.8819,90399999.0
2005-04-11 01:18:00,1.882,1.882,1.8819,1.8819,90399999.0
2005-04-11 01:19:00,1.882,1.8821,1.8819,1.8821,90399999.0
2005-04-11 01:20:00,1.882,1.8821,1.882,1.8821,90399999.0
2005-04-11 01:21:00,1.882,1.8821,1.882,1.8821,90399999.0
2005-04-11 01:22:00,1.8818,1.8819,1.8817,1.8818,90399999.0
2005-04-11 01:23:00,1.8817,1.8818,1.8817,1.8817,90399999.0
2005-04-11 01:24:00,1.8818,1.8818,1.8818,1.8818,90399999.0
2005-04-11 01:25:00,1.8819,1.882,1.8819,1.882,90399999.0
2005-04-11 01:26:00,1.8819,1.882,1.8819,1.882,90399999.0
2005-04-11 01:28:00,1.8819,1.8819,1.8818,1.8818,90399999.0
2005-04-11 01:29:00,1.8819,1.8819,1.8819,1.8819,90399999.0
2005-04-11 01:30:00,1.8819,1.882,1.8818,1.882,90399999.0
2005-04-11 01:31:00,1.8821,1.8821,1.8821,1.8821,90399999.0
2005-04-11 01:32:00,1.8821,1.8821,1.882,1.8821,90399999.0
2005-04-11 01:33:00,1.8821,1.8821,1.8821,1.8821,90399999.0
2005-04-11 01:34:00,1.8819,1.8819,1.8819,1.8819,90399999.0
2005-04-11 01:35:00,1.882,1.8821,1.8819,1.8821,90399999.0
2005-04-11 01:36:00,1.8819,1.882,1.8819,1.8819,90399999.0
2005-04-11 01:37:00,1.8822,1.8822,1.882,1.8822,90399999.0
2005-04-11 01:39:00,1.8823,1.8823,1.8823,1.8823,90399999.0
2005-04-11 01:40:00,1.8824,1.8824,1.8822,1.8822,90399999.0
2005-04-11 01:41:00,1.8823,1.8823,1.8821,1.8821,90399999.0
2005-04-11 01:42:00,1.8824,1.8824,1.8821,1.8821,90399999.0
2005-04-11 01:43:00,1.8819,1.8822,1.8819,1.8821,90399999.0
2005-04-11 01:46:00,1.882,1.882,1.882,1.882,90399999.0
2005-04-11 01:47:00,1.8819,1.882,1.8818,1.8819,90399999.0
2005-04-11 01:48:00,1.8818,1.8819,1.8816,1.8819,90399999.0
2005-04-11 01:49:00,1.8819,1.8819,1.8819,1.8819,90399999.0
2005-04-11 01:51:00,1.882,1.882,1.8819,1.8819,90399999.0
2005-04-11 01:52:00,1.882,1.882,1.8819,1.8819,90399999.0
2005-04-11 01:53:00,1.8821,1.8821,1.8819,1.8819,90399999.0
2005-04-11 01:54:00,1.8821,1.8821,1.8821,1.8821,90399999.0
2005-04-11 01:55:00,1.8821,1.8822,1.8821,1.8822,90399999.0
2005-04-11 01:56:00,1.8824,1.8826,1.8824,1.8825,90399999.0
2005-04-11 01:57:00,1.8826,1.8826,1.8826,1.8826,90399999.0
2005-04-11 01:58:00,1.8827,1.8828,1.8827,1.8828,90399999.0
2005-04-11 01:59:00,1.8826,1.8826,1.8825,1.8825,90399999.0
2005-04-11 02:00:00,1.88219,1.88251,1.88196,1.88247,90399999.0
2005-04-11 02:01:00,1.88217,1.88252,1.88195,1.88229,99099999.0
2005-04-11 02:02:00,1.88223,1.88256,1.88215,1.88247,56300000.0
2005-04-11 02:03:00,1.88246,1.88265,1.88221,1.88237,60700000.0
2005-04-11 02:04:00,1.8822,1.88249,1.88179,1.88211,101100000.0
2005-04-11 02:05:00,1.88176,1.88246,1.88174,1.88229,107999998.0
2005-04-11 02:06:00,1.88223,1.88229,1.88155,1.88172,53000001.0
2005-04-11 02:07:00,1.88211,1.88246,1.88196,1.88228,41200000.0
2005-04-11 02:08:00,1.88218,1.88232,1.88208,1.88218,81500000.0
2005-04-11 02:09:00,1.88186,1.88203,1.8815,1.88189,91200001.0
2005-04-11 02:10:00,1.88213,1.8824,1.88202,1.88211,62900000.0
2005-04-11 02:11:00,1.88211,1.88227,1.88201,1.88221,126400000.0
2005-04-11 02:12:00,1.88225,1.88234,1.88208,1.88225,145599998.0
2005-04-11 02:13:00,1.88241,1.88261,1.88228,1.88249,59800000.0
2005-04-11 02:14:00,1.88262,1.88262,1.88207,1.8823,118299997.0
2005-04-11 02:15:00,1.88229,1.88263,1.88193,1.88263,46500000.0
2005-04-11 02:16:00,1.88233,1.88274,1.8822,1.88264,75599998.0
2005-04-11 02:17:00,1.88249,1.88269,1.88249,1.8825,80400000.0
2005-04-11 02:18:00,1.8825,1.88254,1.88224,1.88251,117100002.0
2005-04-11 02:19:00,1.88248,1.8825,1.88219,1.8823,88400000.0
2005-04-11 02:20:00,1.88237,1.88263,1.88212,1.88262,110999999.0
2005-04-11 02:21:00,1.88266,1.8828,1.88209,1.88261,118100000.0
2005-04-11 02:22:00,1.8825,1.88269,1.88218,1.88226,102900001.0
2005-04-11 02:23:00,1.88232,1.88251,1.88177,1.88228,130699999.0
2005-04-11 02:24:00,1.88224,1.88254,1.88224,1.88239,76600001.0
2005-04-11 02:25:00,1.88244,1.88266,1.8824,1.88263,107299998.0
2005-04-11 02:26:00,1.88251,1.88251,1.8821,1.88233,55000000.0
2005-04-11 02:27:00,1.88244,1.88255,1.88205,1.88229,56499999.0
2005-04-11 02:28:00,1.88228,1.88249,1.88215,1.88215,101799999.0
2005-04-11 02:29:00,1.88223,1.88232,1.8821,1.88232,58400001.0
2005-04-11 02:30:00,1.88231,1.88243,1.88205,1.88229,71500000.0
2005-04-11 02:31:00,1.88248,1.88266,1.88214,1.88259,46700001.0
2005-04-11 02:32:00,1.88261,1.88283,1.88244,1.8827,42200000.0
2005-04-11 02:33:00,1.88254,1.88269,1.88254,1.88269,30800000.0
2005-04-11 02:34:00,1.88271,1.88272,1.88244,1.88245,72900000.0
2005-04-11 02:35:00,1.88251,1.88267,1.88235,1.88262,78799998.0
2005-04-11 02:36:00,1.88266,1.88279,1.88247,1.88251,111100001.0
2005-04-11 02:37:00,1.88261,1.88267,1.88251,1.88256,88299999.0
2005-04-11 02:38:00,1.88251,1.88261,1.88222,1.88254,75699999.0
2005-04-11 02:39:00,1.8826,1.88272,1.88234,1.88252,152099999.0
2005-04-11 02:40:00,1.88244,1.88258,1.88231,1.88237,39600000.0
2005-04-11 02:41:00,1.88256,1.88256,1.88222,1.88244,80200000.0
2005-04-11 02:42:00,1.88223,1.88262,1.88217,1.88242,156000000.0
2005-04-11 02:43:00,1.88233,1.88276,1.88233,1.88274,100000000.0
2005-04-11 02:44:00,1.88263,1.88289,1.88223,1.88265,135500002.0
2005-04-11 02:45:00,1.88264,1.88281,1.88255,1.88262,113799999.0
2005-04-11 02:46:00,1.88249,1.88274,1.88237,1.88269,69600000.0
2005-04-11 02:47:00,1.88279,1.88286,1.8827,1.88283,72500002.0
2005-04-11 02:48:00,1.88276,1.88292,1.88265,1.88284,81200000.0
2005-04-11 02:49:00,1.88265,1.88283,1.88253,1.88263,79300001.0
2005-04-11 02:50:00,1.88264,1.88283,1.88264,1.88283,79000000.0
2005-04-11 02:51:00,1.88266,1.88281,1.88242,1.88278,41500000.0
2005-04-11 02:52:00,1.88273,1.88277,1.88249,1.88277,54499999.0
2005-04-11 02:53:00,1.88283,1.88295,1.88271,1.88288,96899999.0
2005-04-11 02:54:00,1.88304,1.8831,1.88256,1.88288,87599999.0
2005-04-11 02:55:00,1.88298,1.88316,1.88278,1.8829,49600000.0
2005-04-11 02:56:00,1.88308,1.88312,1.88266,1.88279,134599999.0
2005-04-11 02:57:00,1.88283,1.883,1.88267,1.88279,127600001.0
2005-04-11 02:58:00,1.88286,1.8829,1.8826,1.8829,44800000.0
2005-04-11 02:59:00,1.88273,1.88286,1.88258,1.88274,135799998.0
2005-04-11 03:00:00,1.88281,1.883,1.88271,1.88271,92800000.0
2005-04-11 03:01:00,1.8828,1.8828,1.88257,1.88276,170800000.0
2005-04-11 03:02:00,1.88261,1.88281,1.88243,1.88263,69400001.0
2005-04-11 03:03:00,1.88262,1.88282,1.88232,1.88262,89999999.0
2005-04-11 03:04:00,1.88274,1.88282,1.88242,1.88282,154199997.0
2005-04-11 03:05:00,1.88276,1.88276,1.88253,1.88274,126399999.0
2005-04-11 03:06:00,1.88247,1.8826,1.8823,1.88246,147500001.0
2005-04-11 03:07:00,1.88242,1.88266,1.88237,1.88266,84599999.0
2005-04-11 03:08:00,1.88257,1.88277,1.88245,1.8827,54400000.0
2005-04-11 03:09:00,1.88276,1.88276,1.88242,1.88244,25900000.0
2005-04-11 03:10:00,1.88248,1.88265,1.88228,1.88265,135399999.0
2005-04-11 03:11:00,1.88244,1.88264,1.88241,1.88248,73700000.0
2005-04-11 03:12:00,1.88249,1.88258,1.88212,1.88227,72400000.0
2005-04-11 03:13:00,1.88197,1.88211,1.88178,1.88178,93900000.0
2005-04-11 03:14:00,1.88186,1.8819,1.88153,1.88168,31500000.0
2005-04-11 03:15:00,1.88178,1.88181,1.88166,1.88178,46000000.0
2005-04-11 03:16:00,1.88171,1.88181,1.88153,1.8816,48000001.0
2005-04-11 03:17:00,1.88153,1.88161,1.88142,1.88161,83200000.0
2005-04-11 03:18:00,1.88164,1.88171,1.88129,1.88164,107100000.0
2005-04-11 03:19:00,1.88166,1.88175,1.88151,1.8817,98900001.0
2005-04-11 03:20:00,1.88183,1.88195,1.88162,1.8817,65900000.0
2005-04-11 03:21:00,1.88174,1.88174,1.88121,1.88134,72500000.0
2005-04-11 03:22:00,1.88143,1.8815,1.88098,1.8811,60700000.0
2005-04-11 03:23:00,1.88121,1.88129,1.88101,1.88122,73000001.0
2005-04-11 03:24:00,1.88114,1.88129,1.881,1.88123,42800000.0
2005-04-11 03:25:00,1.88148,1.88149,1.88116,1.88132,60900001.0
2005-04-11 03:26:00,1.88118,1.88122,1.88094,1.88101,79299998.0
2005-04-11 03:27:00,1.88131,1.8814,1.88111,1.88127,44200000.0
2005-04-11 03:28:00,1.88123,1.88158,1.88122,1.88149,76299999.0
2005-04-11 03:29:00,1.88128,1.88154,1.88125,1.88136,79100000.0
2005-04-11 03:30:00,1.88156,1.88156,1.88125,1.88149,115299999.0
2005-04-11 03:31:00,1.88154,1.88169,1.88142,1.88143,157199998.0
2005-04-11 03:32:00,1.88156,1.88163,1.88135,1.88153,45100000.0
2005-04-11 03:33:00,1.88149,1.88164,1.88148,1.88152,27000000.0
2005-04-11 03:34:00,1.88136,1.88177,1.88131,1.88154,32300000.0
2005-04-11 03:35:00,1.88153,1.88166,1.88136,1.88143,92199998.0
2005-04-11 03:36:00,1.88151,1.88151,1.88133,1.88145,127099999.0
2005-04-11 03:37:00,1.88143,1.88158,1.88141,1.8815,31800000.0
2005-04-11 03:38:00,1.88149,1.88184,1.88141,1.88163,66600001.0
2005-04-11 03:39:00,1.88156,1.88184,1.8815,1.88157,103699999.0
2005-04-11 03:40:00,1.88156,1.88169,1.88149,1.88159,78300000.0
2005-04-11 03:41:00,1.88156,1.88171,1.88144,1.88164,69100000.0
2005-04-11 03:42:00,1.88175,1.88198,1.88157,1.88158,110899999.0
2005-04-11 03:43:00,1.88151,1.88167,1.88145,1.88156,74799999.0
2005-04-11 03:44:00,1.88156,1.88168,1.88146,1.88164,114999999.0
2005-04-11 03:45:00,1.88166,1.88179,1.88151,1.88165,61300000.0
2005-04-11 03:46:00,1.88178,1.88197,1.88143,1.88176,116799999.0
2005-04-11 03:47:00,1.88183,1.88185,1.88166,1.88172,93400000.0
2005-04-11 03:48:00,1.88174,1.88193,1.88146,1.88158,96499998.0
2005-04-11 03:49:00,1.88161,1.882,1.88158,1.88194,96200000.0
2005-04-11 03:50:00,1.88189,1.88189,1.88158,1.88161,25400000.0
2005-04-11 03:51:00,1.88177,1.8819,1.88161,1.88181,101399999.0
2005-04-11 03:52:00,1.88174,1.88198,1.88174,1.88194,75500001.0
2005-04-11 03:53:00,1.88191,1.88238,1.88184,1.88201,72900000.0
2005-04-11 03:54:00,1.88194,1.88218,1.88152,1.88203,108099997.0
2005-04-11 03:55:00,1.88201,1.88224,1.88192,1.88217,63599999.0
2005-04-11 03:56:00,1.88213,1.88219,1.88181,1.88208,157599998.0
2005-04-11 03:57:00,1.882,1.88211,1.8819,1.88199,87400001.0
2005-04-11 03:58:00,1.8821,1.88224,1.88194,1.88211,158999997.0
2005-04-11 03:59:00,1.882,1.8821,1.88195,1.8821,38600000.0
2005-04-11 04:00:00,1.88208,1.88218,1.88195,1.88209,40699999.0
2005-04-11 04:01:00,1.88206,1.8822,1.882,1.8821,49999999.0
2005-04-11 04:02:00,1.88226,1.88242,1.88221,1.88227,87999998.0
2005-04-11 04:03:00,1.88209,1.8823,1.88202,1.8821,86000000.0
2005-04-11 04:04:00,1.88202,1.88228,1.88202,1.88216,106800001.0
2005-04-11 04:05:00,1.88209,1.88262,1.88203,1.88255,72299999.0
2005-04-11 04:06:00,1.88229,1.88275,1.88223,1.88256,62000000.0
2005-04-11 04:07:00,1.88263,1.88288,1.88246,1.8826,123400002.0
2005-04-11 04:08:00,1.88261,1.88277,1.88234,1.88256,87200001.0
2005-04-11 04:09:00,1.88258,1.88273,1.88235,1.88266,169800000.0
2005-04-11 04:10:00,1.88244,1.88277,1.88244,1.8826,50200000.0
2005-04-11 04:11:00,1.88237,1.88291,1.88236,1.88287,61100001.0
2005-04-11 04:12:00,1.88304,1.88311,1.88266,1.88289,55500000.0
2005-04-11 04:13:00,1.88302,1.8831,1.88267,1.88273,177799999.0
2005-04-11 04:14:00,1.88281,1.88282,1.88257,1.88257,65400000.0
2005-04-11 04:15:00,1.88261,1.88295,1.88261,1.88286,107400001.0
2005-04-11 04:16:00,1.88267,1.88278,1.88257,1.88267,130399999.0
2005-04-11 04:17:00,1.88247,1.88277,1.88237,1.88265,161200001.0
2005-04-11 04:18:00,1.88276,1.88279,1.88267,1.88275,62999999.0
2005-04-11 04:19:00,1.88262,1.8828,1.88251,1.8827,73500000.0
2005-04-11 04:20:00,1.88273,1.88286,1.88263,1.88274,76600001.0
2005-04-11 04:21:00,1.88261,1.88292,1.88261,1.88274,186199999.0
2005-04-11 04:22:00,1.88268,1.88294,1.88265,1.88279,74400000.0
2005-04-11 04:23:00,1.88274,1.88284,1.8826,1.8828,19400000.0
2005-04-11 04:24:00,1.88281,1.88288,1.88259,1.88273,135099997.0
2005-04-11 04:25:00,1.88271,1.88281,1.8826,1.88273,76000000.0
2005-04-11 04:26:00,1.88286,1.88286,1.88257,1.8826,36100000.0
2005-04-11 04:27:00,1.88277,1.88315,1.88272,1.88296,85699999.0
2005-04-11 04:28:00,1.88284,1.88318,1.88274,1.88276,108300000.0
2005-04-11 04:29:00,1.88296,1.88313,1.88282,1.88307,133900000.0
2005-04-11 04:30:00,1.88308,1.88314,1.88288,1.88293,83400000.0
2005-04-11 04:31:00,1.88302,1.88313,1.88281,1.88299,56100000.0
2005-04-11 04:32:00,1.88287,1.88305,1.88287,1.88299,55800000.0
2005-04-11 04:33:00,1.88303,1.88305,1.88271,1.88284,69300000.0
2005-04-11 04:34:00,1.88304,1.88312,1.88288,1.88297,54600000.0
2005-04-11 04:35:00,1.88284,1.88299,1.8828,1.88289,78299998.0
2005-04-11 04:36:00,1.88302,1.88311,1.88288,1.88311,85900000.0
2005-04-11 04:37:00,1.88316,1.88321,1.88285,1.88296,40200000.0
2005-04-11 04:38:00,1.88307,1.88338,1.88296,1.88338,80500001.0
2005-04-11 04:39:00,1.88321,1.88336,1.88305,1.88329,56600001.0
2005-04-11 04:40:00,1.88328,1.8834,1.88322,1.88324,60600001.0
2005-04-11 04:41:00,1.88319,1.88336,1.88312,1.88336,74099999.0
2005-04-11 04:42:00,1.88333,1.88343,1.88313,1.88321,62100000.0
2005-04-11 04:43:00,1.88321,1.88327,1.88272,1.88324,118800000.0
2005-04-11 04:44:00,1.88321,1.88339,1.88319,1.88326,163500000.0
2005-04-11 04:45:00,1.88351,1.88368,1.88337,1.88353,54100002.0
2005-04-11 04:46:00,1.88349,1.88367,1.88341,1.88366,48300000.0
2005-04-11 04:47:00,1.88368,1.88375,1.88343,1.88366,112199998.0
2005-04-11 04:48:00,1.88346,1.88396,1.88339,1.88384,82500000.0
2005-04-11 04:49:00,1.88373,1.8838,1.88345,1.88346,137499998.0
2005-04-11 04:50:00,1.88341,1.88369,1.88341,1.88342,59000001.0
2005-04-11 04:51:00,1.88358,1.88374,1.88353,1.88357,133349998.0
2005-04-11 04:52:00,1.88368,1.88379,1.88336,1.88356,91999998.0
2005-04-11 04:53:00,1.88347,1.88353,1.88326,1.88334,45600000.0
2005-04-11 04:54:00,1.88318,1.88408,1.88314,1.88397,61000000.0
2005-04-11 04:55:00,1.88385,1.88412,1.88366,1.88377,66700000.0
2005-04-11 04:56:00,1.88371,1.88374,1.88366,1.8837,90600001.0
2005-04-11 04:57:00,1.88382,1.88382,1.88355,1.88355,156700002.0
2005-04-11 04:58:00,1.88361,1.88396,1.8836,1.88396,73500001.0
2005-04-11 04:59:00,1.88389,1.88397,1.88372,1.88397,38800000.0
2005-04-11 05:00:00,1.88386,1.88393,1.88361,1.88378,112599999.0
2005-04-11 05:01:00,1.88373,1.88375,1.88337,1.88337,61000000.0
2005-04-11 05:02:00,1.88351,1.88357,1.88344,1.88352,69899999.0
2005-04-11 05:03:00,1.88366,1.88373,1.88339,1.88355,59000000.0
2005-04-11 05:04:00,1.88368,1.88376,1.88338,1.88361,69499999.0
2005-04-11 05:05:00,1.88375,1.88375,1.88349,1.88366,78000000.0
2005-04-11 05:06:00,1.88375,1.88377,1.8835,1.88358,47600000.0
2005-04-11 05:07:00,1.88357,1.88373,1.88354,1.88365,68400000.0
2005-04-11 05:08:00,1.88364,1.88383,1.88361,1.88379,65900002.0
2005-04-11 05:09:00,1.8836,1.88373,1.88343,1.88343,74799999.0
2005-04-11 05:10:00,1.88371,1.88416,1.88371,1.88416,58299999.0
2005-04-11 05:11:00,1.88406,1.88416,1.8838,1.88394,26600000.0
2005-04-11 05:12:00,1.88394,1.88407,1.88381,1.88399,81100002.0
2005-04-11 05:13:00,1.88413,1.88435,1.88404,1.88435,106399999.0
2005-04-11 05:14:00,1.88454,1.88502,1.88419,1.88487,138900001.0
2005-04-11 05:15:00,1.88484,1.88495,1.88442,1.88487,133200001.0
2005-04-11 05:16:00,1.88454,1.88454,1.88419,1.88419,101200001.0
2005-04-11 05:17:00,1.88419,1.88443,1.88412,1.88435,60200000.0
2005-04-11 05:18:00,1.88417,1.8844,1.88404,1.88431,99500000.0
2005-04-11 05:19:00,1.88428,1.88434,1.88377,1.88388,113000000.0
2005-04-11 05:20:00,1.88408,1.88408,1.88363,1.88372,79600001.0
2005-04-11 05:21:00,1.88381,1.88389,1.88367,1.88382,73899999.0
2005-04-11 05:22:00,1.88384,1.88387,1.88364,1.88366,59100000.0
2005-04-11 05:23:00,1.88379,1.88391,1.88348,1.88348,68000000.0
2005-04-11 05:24:00,1.88373,1.88376,1.88341,1.88343,101399999.0
2005-04-11 05:25:00,1.8836,1.88377,1.8835,1.88373,103500001.0
2005-04-11 05:26:00,1.88346,1.88391,1.88343,1.88388,120499999.0
2005-04-11 05:27:00,1.88368,1.88368,1.88344,1.88353,82799999.0
2005-04-11 05:28:00,1.88363,1.88371,1.88349,1.88349,142500001.0
2005-04-11 05:29:00,1.88339,1.88363,1.88329,1.88359,66099999.0
2005-04-11 05:30:00,1.88358,1.8836,1.88335,1.88337,41900001.0
2005-04-11 05:31:00,1.88353,1.88366,1.88326,1.88344,92999999.0
2005-04-11 05:32:00,1.88349,1.88367,1.88343,1.88367,61699999.0
2005-04-11 05:33:00,1.88348,1.88354,1.88338,1.88346,115599999.0
2005-04-11 05:34:00,1.88345,1.88366,1.88313,1.88345,151199998.0
2005-04-11 05:35:00,1.88353,1.88362,1.88353,1.88355,26700000.0
2005-04-11 05:36:00,1.88336,1.8836,1.88323,1.88355,81500001.0
2005-04-11 05:37:00,1.88341,1.88352,1.8834,1.88348,81999998.0
2005-04-11 05:38:00,1.88346,1.88357,1.88331,1.88346,82599999.0
2005-04-11 05:39:00,1.88346,1.88362,1.88311,1.88337,106700000.0
2005-04-11 05:40:00,1.88363,1.88363,1.88337,1.88339,60900000.0
2005-04-11 05:41:00,1.88346,1.88366,1.88341,1.88366,62900001.0
2005-04-11 05:42:00,1.88356,1.88356,1.88338,1.88351,87900002.0
2005-04-11 05:43:00,1.88344,1.88355,1.88332,1.88344,78900000.0
2005-04-11 05:44:00,1.88341,1.88372,1.88341,1.88365,51100000.0
2005-04-11 05:45:00,1.88363,1.88363,1.88339,1.88342,41499999.0
2005-04-11 05:46:00,1.88331,1.88347,1.88326,1.88344,70099999.0
2005-04-11 05:47:00,1.88346,1.88362,1.88342,1.88351,100500001.0
2005-04-11 05:48:00,1.88356,1.88356,1.88334,1.88345,83299999.0
2005-04-11 05:49:00,1.88344,1.88356,1.88323,1.88344,84100001.0
2005-04-11 05:50:00,1.88349,1.88361,1.8834,1.88351,56000000.0
2005-04-11 05:51:00,1.88334,1.88353,1.88331,1.88352,61200001.0
2005-04-11 05:52:00,1.88346,1.88362,1.88338,1.88344,122699995.0
2005-04-11 05:53:00,1.88314,1.88331,1.88268,1.88301,108700000.0
2005-04-11 05:54:00,1.88316,1.88324,1.88288,1.88305,140100000.0
2005-04-11 05:55:00,1.88311,1.88319,1.88299,1.88311,65699998.0
2005-04-11 05:56:00,1.88306,1.88313,1.88296,1.88305,103299998.0
2005-04-11 05:57:00,1.88297,1.88312,1.88287,1.88307,85499998.0
2005-04-11 05:58:00,1.88295,1.88324,1.8828,1.88301,199399998.0
2005-04-11 05:59:00,1.88295,1.88307,1.88248,1.88281,126799999.0
2005-04-11 06:00:00,1.88296,1.88296,1.88247,1.88271,86599999.0
2005-04-11 06:01:00,1.88266,1.88294,1.88255,1.88274,37400000.0
2005-04-11 06:02:00,1.88281,1.88285,1.88255,1.88275,103800002.0
2005-04-11 06:03:00,1.88278,1.88278,1.88245,1.88253,86500000.0
2005-04-11 06:04:00,1.88254,1.88275,1.88241,1.88245,45100000.0
2005-04-11 06:05:00,1.88236,1.88266,1.88223,1.88258,35700000.0
2005-04-11 06:06:00,1.8825,1.8826,1.88227,1.88238,124500000.0
2005-04-11 06:07:00,1.88214,1.88223,1.88185,1.88185,68900000.0
2005-04-11 06:08:00,1.88223,1.88244,1.8822,1.88244,63900001.0
2005-04-11 06:09:00,1.88239,1.88278,1.88229,1.88244,144999999.0
2005-04-11 06:10:00,1.88251,1.88257,1.88229,1.88237,58000001.0
2005-04-11 06:11:00,1.88246,1.88275,1.88237,1.88262,51600000.0
2005-04-11 06:12:00,1.88266,1.88282,1.88258,1.88274,87499999.0
2005-04-11 06:13:00,1.88279,1.88309,1.88261,1.88274,63100000.0
2005-04-11 06:14:00,1.88318,1.88319,1.88275,1.88293,74299998.0
2005-04-11 06:15:00,1.88279,1.88285,1.8824,1.8827,29300000.0
2005-04-11 06:16:00,1.88279,1.88289,1.88254,1.88287,125699999.0
2005-04-11 06:17:00,1.88299,1.88315,1.88277,1.88281,107999999.0
2005-04-11 06:18:00,1.88266,1.88293,1.88261,1.88284,87000002.0
2005-04-11 06:19:00,1.88281,1.88286,1.88238,1.88285,117600000.0
2005-04-11 06:20:00,1.88292,1.88292,1.88242,1.88292,29400000.0
2005-04-11 06:21:00,1.88311,1.88319,1.88274,1.88294,108100000.0
2005-04-11 06:22:00,1.88298,1.88309,1.88278,1.88301,116200000.0
2005-04-11 06:23:00,1.88291,1.88293,1.8827,1.88285,127500000.0
2005-04-11 06:24:00,1.88304,1.88319,1.88281,1.883,127600002.0
2005-04-11 06:25:00,1.88319,1.88319,1.8827,1.88295,47300000.0
2005-04-11 06:26:00,1.88313,1.88321,1.88292,1.883,84100001.0
2005-04-11 06:27:00,1.88306,1.88312,1.88257,1.88286,97450000.0
2005-04-11 06:28:00,1.88286,1.883,1.88261,1.8828,138599998.0
2005-04-11 06:29:00,1.88291,1.88307,1.88288,1.88307,57099999.0
2005-04-11 06:30:00,1.88301,1.88309,1.88263,1.88285,79800001.0
2005-04-11 06:31:00,1.88284,1.88301,1.88247,1.88278,116299999.0
2005-04-11 06:32:00,1.88288,1.88297,1.88257,1.88278,98699999.0
2005-04-11 06:33:00,1.88256,1.88263,1.88243,1.88245,95899999.0
2005-04-11 06:34:00,1.88244,1.88266,1.88226,1.88255,93499998.0
2005-04-11 06:35:00,1.88246,1.88272,1.88241,1.88245,130300000.0
2005-04-11 06:36:00,1.88246,1.88262,1.8823,1.88241,87300000.0
2005-04-11 06:37:00,1.88246,1.88254,1.88232,1.88244,78300000.0
2005-04-11 06:38:00,1.88256,1.88274,1.88251,1.88274,46500001.0
2005-04-11 06:39:00,1.88283,1.88283,1.88223,1.88223,78399999.0
2005-04-11 06:40:00,1.88236,1.88262,1.88236,1.88245,36399999.0
2005-04-11 06:41:00,1.88261,1.88272,1.88248,1.88268,76000000.0
2005-04-11 06:42:00,1.88271,1.8828,1.88257,1.88276,52800000.0
2005-04-11 06:43:00,1.88259,1.88275,1.88259,1.88275,98899999.0
2005-04-11 06:44:00,1.88269,1.88283,1.88262,1.8827,101199999.0
2005-04-11 06:45:00,1.88264,1.88267,1.88221,1.88247,137799999.0
2005-04-11 06:46:00,1.88255,1.88274,1.88255,1.8827,76500000.0
2005-04-11 06:47:00,1.88266,1.88277,1.88256,1.88261,82700000.0
2005-04-11 06:48:00,1.88273,1.88273,1.88234,1.88266,111300000.0
2005-04-11 06:49:00,1.88268,1.88268,1.88251,1.88268,60500000.0
2005-04-11 06:51:00,1.88264,1.88269,1.88253,1.88257,52600000.0
2005-04-11 06:53:00,1.88268,1.88282,1.88268,1.88268,50300001.0
2005-04-11 06:54:00,1.88256,1.88272,1.88246,1.88248,69900000.0
2005-04-11 06:55:00,1.88253,1.88266,1.88244,1.88263,25100000.0
2005-04-11 06:56:00,1.88273,1.88279,1.88226,1.88226,50300000.0
2005-04-11 06:57:00,1.88261,1.88271,1.88256,1.88271,95199999.0
2005-04-11 06:58:00,1.88261,1.8827,1.88246,1.88267,88650000.0
2005-04-11 06:59:00,1.88266,1.8828,1.88253,1.88264,73299999.0
2005-04-11 07:00:00,1.88266,1.88283,1.88262,1.88283,45700000.0
2005-04-11 07:01:00,1.88278,1.88289,1.88248,1.88272,51900000.0
2005-04-11 07:02:00,1.88275,1.88287,1.88257,1.88274,86100001.0
2005-04-11 07:03:00,1.88271,1.8828,1.88256,1.88264,58799998.0
2005-04-11 07:04:00,1.88269,1.88284,1.88257,1.88273,91000001.0
2005-04-11 07:05:00,1.88266,1.88276,1.88252,1.88267,102699999.0
2005-04-11 07:06:00,1.88276,1.88282,1.88243,1.88245,74600000.0
2005-04-11 07:07:00,1.88263,1.88276,1.88262,1.88262,24200000.0
2005-04-11 07:08:00,1.88256,1.88335,1.88253,1.88322,79200000.0
2005-04-11 07:09:00,1.88279,1.88306,1.8826,1.88267,55499999.0
2005-04-11 07:10:00,1.88248,1.88281,1.88236,1.8824,64300000.0
2005-04-11 07:11:00,1.88252,1.8826,1.88215,1.88241,58400000.0
2005-04-11 07:12:00,1.88263,1.88263,1.88247,1.88256,83400001.0
2005-04-11 07:13:00,1.88259,1.8827,1.8824,1.88246,101899998.0
2005-04-11 07:14:00,1.88246,1.88259,1.8824,1.88246,58299999.0
2005-04-11 07:15:00,1.88268,1.88271,1.8824,1.88259,75700001.0
2005-04-11 07:16:00,1.88256,1.88272,1.8824,1.88258,108199999.0
2005-04-11 07:17:00,1.88258,1.88261,1.88243,1.88255,30400000.0
2005-04-11 07:18:00,1.88251,1.88274,1.88242,1.88274,88900000.0
2005-04-11 07:19:00,1.88273,1.88282,1.88263,1.88282,75370001.0
2005-04-11 07:20:00,1.88266,1.88276,1.88251,1.88261,64300000.0
2005-04-11 07:21:00,1.88263,1.88272,1.88252,1.88272,65700000.0
2005-04-11 07:22:00,1.88257,1.88279,1.8825,1.88261,88200002.0
2005-04-11 07:23:00,1.88256,1.88269,1.88246,1.88258,87800001.0
2005-04-11 07:24:00,1.88253,1.88267,1.88232,1.88245,71400000.0
2005-04-11 07:25:00,1.88261,1.88265,1.88229,1.88255,76900001.0
2005-04-11 07:26:00,1.88244,1.88268,1.88234,1.88246,114899999.0
2005-04-11 07:27:00,1.88248,1.88267,1.88239,1.88249,41500000.0
2005-04-11 07:28:00,1.88252,1.88265,1.8824,1.88264,65599999.0
2005-04-11 07:29:00,1.88256,1.88256,1.88244,1.88247,80800001.0
2005-04-11 07:30:00,1.88263,1.88263,1.88246,1.88246,115300002.0
2005-04-11 07:31:00,1.88244,1.88255,1.88238,1.88243,63600000.0
2005-04-11 07:32:00,1.88253,1.88267,1.88235,1.88235,75900001.0
2005-04-11 07:33:00,1.88249,1.88285,1.88244,1.88285,37100000.0
2005-04-11 07:34:00,1.88249,1.88268,1.8824,1.88241,87400000.0
2005-04-11 07:35:00,1.88244,1.88265,1.88229,1.88256,69200000.0
2005-04-11 07:36:00,1.88273,1.88301,1.88245,1.88245,100299999.0
2005-04-11 07:37:00,1.88238,1.88239,1.88221,1.88227,77399999.0
2005-04-11 07:38:00,1.88249,1.88249,1.88218,1.88226,43800000.0
2005-04-11 07:39:00,1.88219,1.88232,1.88203,1.88219,77100001.0
2005-04-11 07:40:00,1.88206,1.88246,1.88202,1.88238,53000001.0
2005-04-11 07:41:00,1.88209,1.88237,1.88208,1.88229,52300000.0
2005-04-11 07:42:00,1.88229,1.88246,1.88222,1.88234,73299999.0
2005-04-11 07:43:00,1.88259,1.8826,1.88225,1.88242,83200001.0
2005-04-11 07:44:00,1.88291,1.88291,1.88242,1.88257,20300000.0
2005-04-11 07:45:00,1.88293,1.88293,1.88246,1.88246,85900000.0
2005-04-11 07:46:00,1.88279,1.8829,1.88254,1.8827,140799999.0
2005-04-11 07:47:00,1.88278,1.88296,1.88244,1.88244,85199999.0
2005-04-11 07:48:00,1.88241,1.88266,1.88241,1.88262,99100001.0
2005-04-11 07:49:00,1.88264,1.88265,1.88221,1.88223,70600000.0
2005-04-11 07:50:00,1.88238,1.88242,1.88219,1.88221,70700000.0
2005-04-11 07:51:00,1.88231,1.88241,1.88214,1.88219,72300000.0
2005-04-11 07:52:00,1.88212,1.88233,1.882,1.88227,59900001.0
2005-04-11 07:53:00,1.88238,1.88243,1.88212,1.88238,72300001.0
2005-04-11 07:54:00,1.88248,1.88253,1.88214,1.88218,74500001.0
2005-04-11 07:55:00,1.88226,1.88239,1.88224,1.88239,59200000.0
2005-04-11 07:56:00,1.88211,1.88235,1.88205,1.88221,45900000.0
2005-04-11 07:57:00,1.88223,1.88244,1.88221,1.88235,59699999.0
2005-04-11 07:58:00,1.88238,1.88256,1.88226,1.88256,57700000.0
2005-04-11 07:59:00,1.88256,1.88272,1.88228,1.88243,83199999.0
2005-04-11 08:00:00,1.88251,1.88262,1.88233,1.88252,42700000.0
2005-04-11 08:01:00,1.88264,1.88265,1.88229,1.88247,60500000.0
2005-04-11 08:02:00,1.88252,1.8826,1.88251,1.8826,45900000.0
2005-04-11 08:03:00,1.88241,1.88261,1.88236,1.8825,46700000.0
2005-04-11 08:04:00,1.88252,1.88263,1.88241,1.88262,74600000.0
2005-04-11 08:05:00,1.88253,1.88253,1.88233,1.88249,88500000.0
2005-04-11 08:06:00,1.88262,1.88282,1.8826,1.88282,94400002.0
2005-04-11 08:07:00,1.88286,1.88301,1.8825,1.88283,69000000.0
2005-04-11 08:08:00,1.88286,1.883,1.88271,1.88296,61900000.0
2005-04-11 08:09:00,1.88299,1.88323,1.88281,1.88307,114900003.0
2005-04-11 08:10:00,1.88306,1.8832,1.88293,1.88303,118499999.0
2005-04-11 08:11:00,1.88286,1.8831,1.88278,1.88302,44099999.0
2005-04-11 08:12:00,1.88303,1.88314,1.88269,1.88292,111100000.0
2005-04-11 08:13:00,1.88284,1.88311,1.88282,1.88285,41800000.0
2005-04-11 08:14:00,1.88284,1.88297,1.88272,1.88291,80799998.0
2005-04-11 08:15:00,1.88301,1.88306,1.8827,1.88285,134599998.0
2005-04-11 08:16:00,1.88287,1.88288,1.88272,1.88276,76200000.0
2005-04-11 08:17:00,1.88263,1.88317,1.88263,1.88316,121700003.0
2005-04-11 08:18:00,1.88324,1.8835,1.88302,1.88308,89699998.0
2005-04-11 08:19:00,1.88328,1.88334,1.88306,1.8831,60000000.0
2005-04-11 08:20:00,1.88314,1.88319,1.88298,1.88314,85600001.0
2005-04-11 08:21:00,1.88299,1.88313,1.88288,1.88296,104000000.0
2005-04-11 08:22:00,1.88286,1.88354,1.88284,1.8834,49300000.0
2005-04-11 08:23:00,1.88339,1.88379,1.88337,1.88367,42700000.0
2005-04-11 08:24:00,1.88356,1.88357,1.88303,1.88316,87499999.0
2005-04-11 08:25:00,1.88326,1.88347,1.88316,1.8832,41600000.0
2005-04-11 08:26:00,1.88321,1.88348,1.88314,1.88327,58800000.0
2005-04-11 08:27:00,1.88314,1.88336,1.88308,1.88331,69600000.0
2005-04-11 08:28:00,1.88305,1.88342,1.88305,1.88318,61000000.0
2005-04-11 08:29:00,1.88316,1.88353,1.88312,1.88349,64200000.0
2005-04-11 08:30:00,1.88326,1.8835,1.88315,1.88333,110249999.0
2005-04-11 08:31:00,1.88314,1.88352,1.88311,1.88339,57200000.0
2005-04-11 08:32:00,1.88328,1.88331,1.88311,1.8832,54500000.0
2005-04-11 08:33:00,1.88326,1.88367,1.88313,1.88354,107699997.0
2005-04-11 08:34:00,1.88333,1.88359,1.88315,1.88355,62500000.0
2005-04-11 08:35:00,1.88366,1.88371,1.88319,1.88323,65300002.0
2005-04-11 08:36:00,1.8833,1.88341,1.88321,1.88326,52300000.0
2005-04-11 08:37:00,1.88316,1.88328,1.88306,1.88322,63500000.0
2005-04-11 08:38:00,1.88316,1.88317,1.88287,1.88289,63900000.0
2005-04-11 08:39:00,1.88294,1.88314,1.88279,1.88312,96200000.0
2005-04-11 08:40:00,1.88299,1.88311,1.88284,1.88297,122400002.0
2005-04-11 08:41:00,1.88291,1.88307,1.88274,1.88297,103100001.0
2005-04-11 08:42:00,1.88284,1.88301,1.88273,1.88294,75350000.0
2005-04-11 08:43:00,1.88286,1.88311,1.88269,1.88304,48600000.0
2005-04-11 08:44:00,1.88308,1.8831,1.8827,1.8828,52200000.0
2005-04-11 08:45:00,1.88282,1.88286,1.8827,1.88285,101800000.0
2005-04-11 08:46:00,1.88282,1.88317,1.88282,1.88314,67200001.0
2005-04-11 08:47:00,1.88308,1.88317,1.88294,1.88295,20000000.0
2005-04-11 08:48:00,1.88318,1.8832,1.88291,1.88297,44800000.0
2005-04-11 08:49:00,1.88328,1.88336,1.88317,1.88322,58400001.0
2005-04-11 08:50:00,1.88319,1.88357,1.88318,1.88351,28100000.0
2005-04-11 08:51:00,1.88341,1.88351,1.88325,1.88343,133399999.0
2005-04-11 08:52:00,1.88343,1.88358,1.88339,1.88355,119700002.0
2005-04-11 08:53:00,1.88376,1.88382,1.88333,1.88338,41900000.0
2005-04-11 08:54:00,1.88358,1.8836,1.88316,1.88343,81699999.0
2005-04-11 08:55:00,1.88354,1.88393,1.88354,1.88374,89499998.0
2005-04-11 08:56:00,1.88406,1.88406,1.88358,1.88393,100400001.0
2005-04-11 08:57:00,1.88395,1.8841,1.88379,1.8839,42500000.0
2005-04-11 08:58:00,1.88393,1.884,1.88375,1.88382,30800000.0
2005-04-11 08:59:00,1.88401,1.88408,1.88384,1.88401,60300001.0
2005-04-11 09:00:00,1.88411,1.88416,1.88395,1.88397,100400001.0
2005-04-11 09:01:00,1.88418,1.8842,1.88393,1.88413,71999999.0
2005-04-11 09:02:00,1.88404,1.88417,1.88386,1.88392,107800001.0
2005-04-11 09:03:00,1.88408,1.88408,1.88375,1.88391,74700000.0
2005-04-11 09:04:00,1.88391,1.884,1.88356,1.88356,114999999.0
2005-04-11 09:05:00,1.88371,1.88374,1.88332,1.88332,14300000.0
2005-04-11 09:06:00,1.88345,1.88345,1.88314,1.8833,114100001.0
2005-04-11 09:07:00,1.88333,1.88343,1.88304,1.88304,151100001.0
2005-04-11 09:08:00,1.88296,1.88315,1.88296,1.88307,74800000.0
2005-04-11 09:09:00,1.88306,1.88313,1.88284,1.88303,56499999.0
2005-04-11 09:10:00,1.88304,1.8833,1.88304,1.88323,41299999.0
2005-04-11 09:11:00,1.88309,1.88353,1.88302,1.88323,91899999.0
2005-04-11 09:12:00,1.88346,1.88349,1.8831,1.88329,38900000.0
2005-04-11 09:13:00,1.88355,1.88368,1.88353,1.88358,82750000.0
2005-04-11 09:14:00,1.88356,1.88395,1.88342,1.88383,100700000.0
2005-04-11 09:15:00,1.88376,1.884,1.88366,1.88387,101799999.0
2005-04-11 09:16:00,1.88371,1.88386,1.88363,1.88373,42900000.0
2005-04-11 09:17:00,1.88376,1.88386,1.88363,1.88378,65400000.0
2005-04-11 09:18:00,1.88369,1.8837,1.88345,1.88369,71800001.0
2005-04-11 09:19:00,1.88378,1.88383,1.88346,1.88346,99400002.0
2005-04-11 09:20:00,1.88344,1.88379,1.88343,1.88371,137300000.0
2005-04-11 09:21:00,1.88361,1.88381,1.88354,1.88369,74900000.0
2005-04-11 09:22:00,1.88366,1.88374,1.88345,1.8835,85400001.0
2005-04-11 09:23:00,1.88358,1.8836,1.88337,1.88356,104800001.0
2005-04-11 09:24:00,1.88358,1.88366,1.88331,1.88354,49600000.0
2005-04-11 09:25:00,1.88339,1.88364,1.88339,1.88351,112299999.0
2005-04-11 09:26:00,1.88336,1.88381,1.88332,1.88381,64399999.0
2005-04-11 09:27:00,1.88393,1.88394,1.88363,1.88379,94999999.0
2005-04-11 09:28:00,1.88368,1.88376,1.88356,1.88363,54000000.0
2005-04-11 09:29:00,1.88362,1.88378,1.88349,1.88374,37000000.0
2005-04-11 09:30:00,1.8839,1.88422,1.88389,1.88412,102900000.0
2005-04-11 09:31:00,1.88416,1.88423,1.88389,1.8841,39400000.0
2005-04-11 09:32:00,1.88406,1.88422,1.88396,1.88408,99900000.0
2005-04-11 09:33:00,1.88399,1.88418,1.88396,1.88409,52400001.0
2005-04-11 09:34:00,1.88418,1.88418,1.88392,1.884,58400000.0
2005-04-11 09:35:00,1.88408,1.88412,1.88391,1.88401,103100001.0
2005-04-11 09:36:00,1.88408,1.88425,1.88383,1.88414,40800000.0
2005-04-11 09:37:00,1.8843,1.88449,1.88409,1.88444,130400001.0
2005-04-11 09:38:00,1.88431,1.88471,1.88423,1.88471,35400000.0
2005-04-11 09:39:00,1.88461,1.88485,1.88461,1.88472,41799999.0
2005-04-11 09:40:00,1.88475,1.88482,1.88455,1.88463,48000001.0
2005-04-11 09:41:00,1.88478,1.88478,1.88419,1.88448,108500000.0
2005-04-11 09:42:00,1.88461,1.88471,1.88434,1.88441,42046995.0
2005-04-11 09:43:00,1.88434,1.88462,1.88432,1.88453,68299999.0
2005-04-11 09:44:00,1.88438,1.8844,1.88415,1.88418,114299998.0
2005-04-11 09:45:00,1.88413,1.88421,1.88401,1.88412,94500000.0
2005-04-11 09:46:00,1.88427,1.88429,1.88384,1.88403,76200000.0
2005-04-11 09:47:00,1.88379,1.88419,1.88372,1.88394,70700001.0
2005-04-11 09:48:00,1.88408,1.88415,1.88383,1.88401,99799999.0
2005-04-11 09:49:00,1.88416,1.88416,1.88379,1.88383,103000000.0
2005-04-11 09:50:00,1.88389,1.88421,1.88388,1.88419,64099999.0
2005-04-11 09:51:00,1.88431,1.88437,1.88406,1.88426,40500000.0
2005-04-11 09:52:00,1.88456,1.88456,1.88421,1.88446,64700001.0
2005-04-11 09:53:00,1.88451,1.88457,1.88431,1.88443,74399999.0
2005-04-11 09:54:00,1.88461,1.88476,1.88432,1.88462,133400000.0
2005-04-11 09:55:00,1.88461,1.88479,1.88438,1.88473,51400000.0
2005-04-11 09:56:00,1.88519,1.88578,1.88492,1.88576,60500000.0
2005-04-11 09:57:00,1.88584,1.88685,1.88575,1.88685,65500001.0
2005-04-11 09:58:00,1.88681,1.88695,1.88665,1.88682,75370000.0
2005-04-11 09:59:00,1.88682,1.88717,1.88678,1.88685,74099999.0
2005-04-11 10:00:00,1.88686,1.88696,1.88666,1.8868,98599999.0
2005-04-11 10:01:00,1.88774,1.88831,1.88774,1.88831,73100000.0
2005-04-11 10:02:00,1.88841,1.8885,1.88774,1.88774,91299997.0
2005-04-11 10:03:00,1.88798,1.88817,1.88784,1.88809,69700001.0
2005-04-11 10:04:00,1.88848,1.88864,1.88829,1.8886,53800000.0
2005-04-11 10:05:00,1.88876,1.88887,1.88858,1.8888,81600000.0
2005-04-11 10:06:00,1.88872,1.88894,1.88855,1.88855,59000000.0
2005-04-11 10:07:00,1.88841,1.88877,1.88836,1.88856,93300001.0
2005-04-11 10:08:00,1.88873,1.88894,1.88863,1.88883,120200003.0
2005-04-11 10:09:00,1.88907,1.88931,1.88897,1.88908,64400001.0
2005-04-11 10:10:00,1.88928,1.88945,1.889,1.88939,79900000.0
2005-04-11 10:11:00,1.88924,1.88936,1.88908,1.8891,64799999.0
2005-04-11 10:12:00,1.88876,1.88881,1.88854,1.88858,63700000.0
2005-04-11 10:13:00,1.8884,1.8885,1.88826,1.88826,48900000.0
2005-04-11 10:14:00,1.88826,1.88835,1.88799,1.88808,53100000.0
2005-04-11 10:15:00,1.88821,1.88826,1.88803,1.88819,68199998.0
2005-04-11 10:16:00,1.88813,1.88826,1.88797,1.88804,71399999.0
2005-04-11 10:17:00,1.8881,1.88828,1.88805,1.88805,60800000.0
2005-04-11 10:18:00,1.88821,1.8883,1.88803,1.88815,74500000.0
2005-04-11 10:19:00,1.88809,1.88834,1.88809,1.88825,68399999.0
2005-04-11 10:20:00,1.88821,1.88831,1.88786,1.88817,53600000.0
2005-04-11 10:21:00,1.88846,1.88857,1.88821,1.88854,72800001.0
2005-04-11 10:22:00,1.88866,1.88869,1.888,1.888,80299999.0
2005-04-11 10:23:00,1.88828,1.88833,1.88809,1.88822,101899999.0
2005-04-11 10:24:00,1.88826,1.88889,1.88817,1.88873,111099999.0
2005-04-11 10:25:00,1.88856,1.88878,1.88837,1.8885,63600000.0
2005-04-11 10:26:00,1.88861,1.88872,1.88834,1.88846,29900000.0
2005-04-11 10:27:00,1.88854,1.88854,1.88829,1.88844,34400000.0
2005-04-11 10:28:00,1.88831,1.88898,1.88826,1.88898,132499999.0
2005-04-11 10:29:00,1.88889,1.88924,1.8887,1.8892,95300000.0
2005-04-11 10:30:00,1.88942,1.88979,1.88935,1.8896,55300001.0
2005-04-11 10:31:00,1.89036,1.89058,1.89018,1.89047,61500000.0
2005-04-11 10:32:00,1.89086,1.89118,1.89065,1.89081,135999997.0
2005-04-11 10:33:00,1.89078,1.89083,1.89049,1.89076,45200000.0
2005-04-11 10:34:00,1.89071,1.89099,1.8907,1.89087,85499999.0
2005-04-11 10:35:00,1.89091,1.89107,1.89081,1.89081,61500001.0
2005-04-11 10:36:00,1.89051,1.89067,1.89034,1.89034,79100002.0
2005-04-11 10:37:00,1.89019,1.89095,1.89011,1.89083,60800000.0
2005-04-11 10:38:00,1.89086,1.89089,1.89025,1.89032,40400000.0
2005-04-11 10:39:00,1.89034,1.89062,1.89027,1.89051,42200000.0
2005-04-11 10:40:00,1.89056,1.89085,1.89051,1.89071,63300000.0
2005-04-11 10:41:00,1.89062,1.89062,1.89033,1.89033,65700002.0
2005-04-11 10:42:00,1.89034,1.89042,1.89021,1.89036,41900000.0
2005-04-11 10:43:00,1.89044,1.89045,1.89016,1.89031,116200000.0
2005-04-11 10:44:00,1.89024,1.89036,1.89012,1.89022,57000000.0
2005-04-11 10:45:00,1.89028,1.89032,1.8902,1.89024,97200000.0
2005-04-11 10:46:00,1.89019,1.89091,1.89019,1.89069,63000001.0
2005-04-11 10:47:00,1.89084,1.8913,1.89083,1.8913,134700001.0
2005-04-11 10:48:00,1.89109,1.89135,1.891,1.89132,152099999.0
2005-04-11 10:49:00,1.89106,1.89118,1.89096,1.89102,82300001.0
2005-04-11 10:50:00,1.89093,1.89099,1.89077,1.89093,33300000.0
2005-04-11 10:51:00,1.89108,1.8911,1.89081,1.89084,80900000.0
2005-04-11 10:52:00,1.89081,1.89086,1.89058,1.89074,40300000.0
2005-04-11 10:53:00,1.89033,1.89072,1.89033,1.89052,42800000.0
2005-04-11 10:54:00,1.89041,1.8905,1.89026,1.89031,55900001.0
2005-04-11 10:55:00,1.89016,1.89052,1.88997,1.89048,101400003.0
2005-04-11 10:56:00,1.89039,1.89083,1.89032,1.8907,74200000.0
2005-04-11 10:57:00,1.89071,1.89105,1.89056,1.8907,67800000.0
2005-04-11 10:58:00,1.89054,1.89081,1.89041,1.89041,126700001.0
2005-04-11 10:59:00,1.89029,1.89056,1.89022,1.89036,53200000.0
2005-04-11 11:00:00,1.89029,1.89067,1.89029,1.89066,74900000.0
2005-04-11 11:01:00,1.89064,1.89087,1.89047,1.89078,88199999.0
2005-04-11 11:02:00,1.89057,1.89074,1.89045,1.89049,49700000.0
2005-04-11 11:03:00,1.89055,1.89061,1.89027,1.89039,83699999.0
2005-04-11 11:04:00,1.89048,1.89056,1.8902,1.8902,87899999.0
2005-04-11 11:05:00,1.89031,1.89035,1.88984,1.88989,85800000.0
2005-04-11 11:06:00,1.88976,1.88996,1.88969,1.88974,67099999.0
2005-04-11 11:07:00,1.89008,1.89009,1.88955,1.88958,97400000.0
2005-04-11 11:08:00,1.88966,1.88984,1.88954,1.8897,102500000.0
2005-04-11 11:09:00,1.88967,1.88985,1.88956,1.88978,98299999.0
2005-04-11 11:10:00,1.88984,1.88992,1.88981,1.88991,81100000.0
2005-04-11 11:11:00,1.88994,1.89001,1.88979,1.88992,111500002.0
2005-04-11 11:12:00,1.88976,1.88997,1.88966,1.88984,75800000.0
2005-04-11 11:13:00,1.88992,1.89025,1.88991,1.89025,76100000.0
2005-04-11 11:14:00,1.89013,1.89048,1.89012,1.89037,47600000.0
2005-04-11 11:15:00,1.89024,1.89031,1.89009,1.89015,39499999.0
2005-04-11 11:16:00,1.89008,1.89015,1.88987,1.88995,71299999.0
2005-04-11 11:17:00,1.88985,1.89002,1.88982,1.88998,62800000.0
2005-04-11 11:18:00,1.89,1.89002,1.88984,1.88998,36200000.0
2005-04-11 11:19:00,1.88965,1.88972,1.88938,1.88938,72100000.0
2005-04-11 11:20:00,1.88916,1.88935,1.889,1.8892,103699999.0
2005-04-11 11:21:00,1.88916,1.8894,1.88912,1.88931,82399999.0
2005-04-11 11:22:00,1.88922,1.8894,1.88909,1.88923,124699999.0
2005-04-11 11:23:00,1.88923,1.8893,1.88901,1.88914,105399999.0
2005-04-11 11:24:00,1.88916,1.88938,1.88904,1.88935,42900000.0
2005-04-11 11:25:00,1.88918,1.88936,1.88918,1.88925,28200000.0
2005-04-11 11:26:00,1.88926,1.88936,1.88921,1.88925,83600000.0
2005-04-11 11:27:00,1.88921,1.88939,1.88914,1.88918,48900000.0
2005-04-11 11:28:00,1.88916,1.88934,1.88907,1.88914,64000000.0
2005-04-11 11:29:00,1.88931,1.88943,1.88925,1.88941,21300000.0
2005-04-11 11:30:00,1.88941,1.8895,1.88923,1.8893,116500000.0
2005-04-11 11:31:00,1.88921,1.88947,1.88919,1.88943,65199999.0
2005-04-11 11:32:00,1.88941,1.88947,1.88928,1.88943,108800001.0
2005-04-11 11:33:00,1.88948,1.88953,1.88931,1.88952,111800001.0
2005-04-11 11:34:00,1.88946,1.88962,1.88934,1.8896,55400000.0
2005-04-11 11:35:00,1.88952,1.88962,1.88926,1.88934,99900000.0
2005-04-11 11:36:00,1.88934,1.88952,1.88921,1.88933,71700001.0
2005-04-11 11:37:00,1.88936,1.88936,1.88897,1.88919,88199999.0
2005-04-11 11:38:00,1.88945,1.88946,1.88923,1.88938,48000000.0
2005-04-11 11:39:00,1.88941,1.88978,1.88937,1.88975,82800000.0
2005-04-11 11:40:00,1.88959,1.88985,1.88959,1.88978,18700000.0
2005-04-11 11:41:00,1.88969,1.88997,1.88962,1.88976,98000001.0
2005-04-11 11:42:00,1.88956,1.88984,1.88948,1.88957,69699999.0
2005-04-11 11:43:00,1.8897,1.8898,1.88939,1.88945,76199999.0
2005-04-11 11:44:00,1.88956,1.88967,1.8894,1.88959,19300000.0
2005-04-11 11:45:00,1.88968,1.88973,1.88945,1.8895,52600000.0
2005-04-11 11:46:00,1.88971,1.88981,1.88951,1.88974,152200001.0
2005-04-11 11:47:00,1.88971,1.88988,1.88951,1.88951,75400000.0
2005-04-11 11:48:00,1.88969,1.88969,1.88904,1.88911,87800000.0
2005-04-11 11:49:00,1.88909,1.88927,1.88905,1.88916,65400000.0
2005-04-11 11:50:00,1.88914,1.88944,1.88914,1.88941,87699999.0
2005-04-11 11:51:00,1.88942,1.88973,1.88942,1.88949,73900000.0
2005-04-11 11:52:00,1.88939,1.88962,1.88928,1.88962,31100000.0
2005-04-11 11:53:00,1.88963,1.88972,1.88951,1.88965,96699997.0
2005-04-11 11:54:00,1.88946,1.88967,1.88935,1.88936,111400001.0
2005-04-11 11:55:00,1.88941,1.88956,1.88925,1.88946,54100000.0
2005-04-11 11:56:00,1.88931,1.88956,1.88925,1.88942,107800001.0
2005-04-11 11:57:00,1.88943,1.88951,1.88931,1.88951,104800000.0
2005-04-11 11:58:00,1.88947,1.88958,1.8893,1.8893,63000000.0
2005-04-11 11:59:00,1.88941,1.88946,1.88926,1.88946,158999999.0
2005-04-11 12:00:00,1.88953,1.88955,1.88917,1.88926,105800002.0
2005-04-11 12:01:00,1.88938,1.88949,1.88905,1.88908,75400000.0
2005-04-11 12:02:00,1.88916,1.88917,1.88891,1.88898,72399999.0
2005-04-11 12:03:00,1.88903,1.88903,1.88873,1.88881,88100000.0
2005-04-11 12:04:00,1.88879,1.88885,1.88834,1.88834,143500001.0
2005-04-11 12:05:00,1.88836,1.88849,1.88821,1.88831,36500000.0
2005-04-11 12:06:00,1.88831,1.8886,1.88827,1.88851,110700001.0
2005-04-11 12:07:00,1.88853,1.8888,1.88853,1.88873,43500000.0
2005-04-11 12:08:00,1.88883,1.88892,1.8887,1.88878,80999999.0
2005-04-11 12:09:00,1.88874,1.88897,1.88866,1.88886,86500000.0
2005-04-11 12:10:00,1.88869,1.88881,1.88864,1.88865,73000001.0
2005-04-11 12:11:00,1.88873,1.88886,1.88835,1.88835,46500001.0
2005-04-11 12:12:00,1.88846,1.88855,1.8881,1.88814,108399997.0
2005-04-11 12:13:00,1.88828,1.88829,1.8878,1.88797,30900000.0
2005-04-11 12:14:00,1.88791,1.88835,1.88791,1.88826,55200000.0
2005-04-11 12:15:00,1.88856,1.88856,1.8882,1.8883,91300001.0
2005-04-11 12:16:00,1.88841,1.88877,1.8884,1.88855,66000000.0
2005-04-11 12:17:00,1.88866,1.88871,1.8885,1.88852,73199999.0
2005-04-11 12:18:00,1.88871,1.8888,1.88858,1.88864,82300001.0
2005-04-11 12:19:00,1.88871,1.88885,1.88855,1.88875,97999999.0
2005-04-11 12:20:00,1.88866,1.88881,1.88866,1.88873,99299999.0
2005-04-11 12:21:00,1.88882,1.88899,1.88863,1.88899,86800000.0
2005-04-11 12:22:00,1.88911,1.88924,1.88897,1.88918,87200000.0
2005-04-11 12:23:00,1.88926,1.8893,1.88893,1.88916,66099999.0
2005-04-11 12:24:00,1.88906,1.88935,1.88893,1.88929,67100000.0
2005-04-11 12:25:00,1.88922,1.88939,1.88917,1.88924,58700000.0
2005-04-11 12:26:00,1.88934,1.88934,1.88893,1.88896,64500000.0
2005-04-11 12:27:00,1.88908,1.88935,1.88893,1.88935,111150000.0
2005-04-11 12:28:00,1.88913,1.88935,1.88892,1.88909,117800001.0
2005-04-11 12:29:00,1.88912,1.88912,1.88872,1.88886,100399999.0
2005-04-11 12:30:00,1.8888,1.88901,1.88878,1.88888,85599998.0
2005-04-11 12:31:00,1.88897,1.88908,1.88885,1.88901,79500000.0
2005-04-11 12:32:00,1.88911,1.88921,1.88894,1.88902,46400001.0
2005-04-11 12:33:00,1.88909,1.88915,1.88888,1.88907,79999998.0
2005-04-11 12:34:00,1.88889,1.88895,1.88887,1.88894,31000001.0
2005-04-11 12:35:00,1.88896,1.88905,1.88886,1.88891,55300000.0
2005-04-11 12:36:00,1.88883,1.88883,1.88833,1.88847,86400000.0
2005-04-11 12:37:00,1.88846,1.8886,1.88824,1.88841,116100000.0
2005-04-11 12:38:00,1.88831,1.88867,1.88826,1.88861,78699999.0
2005-04-11 12:39:00,1.88856,1.88882,1.88849,1.88864,90700002.0
2005-04-11 12:40:00,1.8886,1.88866,1.88848,1.88865,111699999.0
2005-04-11 12:41:00,1.88829,1.88872,1.88829,1.88861,73000001.0
2005-04-11 12:42:00,1.88854,1.88879,1.88847,1.88869,78000001.0
2005-04-11 12:43:00,1.88861,1.88909,1.88858,1.88909,111200000.0
2005-04-11 12:44:00,1.88913,1.88926,1.88901,1.88911,47500000.0
2005-04-11 12:45:00,1.88909,1.88937,1.88908,1.8893,46400000.0
2005-04-11 12:46:00,1.88923,1.88941,1.88909,1.88941,76500001.0
2005-04-11 12:47:00,1.88934,1.88934,1.88892,1.88894,97899998.0
2005-04-11 12:48:00,1.88892,1.88909,1.8889,1.8889,60000000.0
2005-04-11 12:49:00,1.88888,1.88888,1.88862,1.88879,79900000.0
2005-04-11 12:50:00,1.88876,1.88886,1.88855,1.88872,94500000.0
2005-04-11 12:51:00,1.88853,1.8887,1.8884,1.88867,62999999.0
2005-04-11 12:52:00,1.88861,1.88877,1.8885,1.88864,66200000.0
2005-04-11 12:53:00,1.88851,1.88885,1.88848,1.8887,71800000.0
2005-04-11 12:54:00,1.88879,1.88891,1.88856,1.88875,78800001.0
2005-04-11 12:55:00,1.88864,1.88876,1.8885,1.88869,91700001.0
2005-04-11 12:56:00,1.88839,1.88881,1.88822,1.88852,55899999.0
2005-04-11 12:57:00,1.88831,1.88854,1.88831,1.88839,85900001.0
2005-04-11 12:58:00,1.88833,1.88833,1.88804,1.88818,74499998.0
2005-04-11 12:59:00,1.88799,1.8882,1.88769,1.88798,37900001.0
2005-04-11 13:00:00,1.88781,1.88796,1.8877,1.88783,115599999.0
2005-04-11 13:01:00,1.88782,1.88798,1.88782,1.88788,72399999.0
2005-04-11 13:02:00,1.88784,1.88812,1.88783,1.88803,37000000.0
2005-04-11 13:03:00,1.88811,1.88829,1.888,1.88806,50599998.0
2005-04-11 13:04:00,1.88821,1.88826,1.88815,1.88823,42000000.0
2005-04-11 13:05:00,1.88822,1.88846,1.88807,1.88836,58900001.0
2005-04-11 13:06:00,1.88837,1.88848,1.88827,1.88837,41600000.0
2005-04-11 13:07:00,1.88877,1.88908,1.88872,1.88879,94399999.0
2005-04-11 13:08:00,1.88896,1.88932,1.88886,1.88932,65500000.0
2005-04-11 13:09:00,1.88924,1.88973,1.88917,1.88973,83700001.0
2005-04-11 13:10:00,1.88986,1.88998,1.88961,1.88995,66800000.0
2005-04-11 13:11:00,1.89004,1.89037,1.88991,1.89021,65900000.0
2005-04-11 13:12:00,1.88996,1.89052,1.88981,1.89052,63599999.0
2005-04-11 13:13:00,1.89027,1.89055,1.89027,1.8904,121699998.0
2005-04-11 13:14:00,1.89032,1.89055,1.89027,1.89043,59300000.0
2005-04-11 13:15:00,1.89053,1.89053,1.89011,1.89016,173500000.0
2005-04-11 13:16:00,1.89013,1.89022,1.89002,1.89005,24800000.0
2005-04-11 13:17:00,1.88999,1.89045,1.88988,1.89042,53900000.0
2005-04-11 13:18:00,1.89044,1.89106,1.89037,1.89088,79200000.0
2005-04-11 13:19:00,1.89089,1.89115,1.89081,1.89099,73599999.0
2005-04-11 13:20:00,1.89098,1.89145,1.89098,1.89131,50200000.0
2005-04-11 13:21:00,1.89121,1.89167,1.89107,1.89115,56800000.0
2005-04-11 13:22:00,1.89098,1.89153,1.8908,1.89145,23300000.0
2005-04-11 13:23:00,1.89168,1.89168,1.89088,1.89091,47249999.0
2005-04-11 13:24:00,1.89091,1.89107,1.89075,1.89097,23000000.0
2005-04-11 13:25:00,1.89072,1.89091,1.89069,1.89089,68500000.0
2005-04-11 13:26:00,1.89086,1.89108,1.89082,1.89086,37500000.0
2005-04-11 13:27:00,1.89091,1.89091,1.89074,1.89087,37299999.0
2005-04-11 13:28:00,1.89093,1.89101,1.89086,1.89088,62599999.0
2005-04-11 13:29:00,1.89103,1.89115,1.89077,1.89094,109499999.0
2005-04-11 13:30:00,1.89083,1.89104,1.89076,1.89087,83699999.0
2005-04-11 13:31:00,1.89103,1.89112,1.89082,1.8911,90300003.0
2005-04-11 13:32:00,1.89115,1.89119,1.89078,1.89078,81700001.0
2005-04-11 13:33:00,1.89081,1.8911,1.89081,1.89086,69000000.0
2005-04-11 13:34:00,1.89082,1.89126,1.89082,1.89108,73600001.0
2005-04-11 13:35:00,1.89111,1.89114,1.89084,1.89102,65400001.0
2005-04-11 13:36:00,1.89113,1.89115,1.89077,1.89099,112100000.0
2005-04-11 13:37:00,1.89096,1.89114,1.89069,1.89073,89550000.0
2005-04-11 13:38:00,1.89069,1.89096,1.89066,1.89076,112300001.0
2005-04-11 13:39:00,1.89088,1.89095,1.89053,1.89058,99600002.0
2005-04-11 13:40:00,1.89068,1.89102,1.89067,1.89089,89200001.0
2005-04-11 13:41:00,1.89097,1.89097,1.89069,1.89069,46099999.0
2005-04-11 13:42:00,1.89088,1.89109,1.89072,1.89095,88400000.0
2005-04-11 13:43:00,1.89108,1.89113,1.89079,1.89106,136000002.0
2005-04-11 13:44:00,1.89109,1.89131,1.89097,1.89117,86000001.0
2005-04-11 13:45:00,1.89118,1.89124,1.89092,1.891,90100001.0
2005-04-11 13:46:00,1.89096,1.89108,1.89088,1.89088,22600000.0
2005-04-11 13:47:00,1.89083,1.89097,1.89064,1.89068,58600000.0
2005-04-11 13:48:00,1.89074,1.89107,1.89068,1.89069,132799999.0
2005-04-11 13:49:00,1.89076,1.89076,1.89039,1.89059,56500000.0
2005-04-11 13:50:00,1.89024,1.89072,1.89024,1.89058,76499999.0
2005-04-11 13:51:00,1.89058,1.89061,1.89029,1.89041,74400001.0
2005-04-11 13:52:00,1.89051,1.89061,1.89028,1.8904,50800000.0
2005-04-11 13:53:00,1.89056,1.89064,1.89038,1.89062,92000000.0
2005-04-11 13:54:00,1.89049,1.89068,1.89032,1.89032,79800000.0
2005-04-11 13:55:00,1.89053,1.89061,1.89034,1.89051,56170000.0
2005-04-11 13:56:00,1.89077,1.89102,1.89077,1.89087,69400002.0
2005-04-11 13:57:00,1.8909,1.89096,1.89072,1.89084,85899999.0
2005-04-11 13:58:00,1.89078,1.8909,1.89054,1.89054,94800000.0
2005-04-11 13:59:00,1.89051,1.89084,1.89051,1.8906,63700000.0
2005-04-11 14:00:00,1.89083,1.89091,1.89048,1.89053,50100000.0
2005-04-11 14:01:00,1.89059,1.89079,1.89052,1.89065,56100000.0
2005-04-11 14:02:00,1.89061,1.89092,1.89057,1.89088,77999999.0
2005-04-11 14:03:00,1.89072,1.89093,1.89051,1.89052,54500000.0
2005-04-11 14:04:00,1.89014,1.8905,1.89014,1.89026,61199999.0
2005-04-11 14:05:00,1.89018,1.89024,1.88979,1.89014,61400001.0
2005-04-11 14:06:00,1.89023,1.89031,1.89001,1.89004,78400000.0
2005-04-11 14:07:00,1.89008,1.89009,1.8896,1.88969,47300000.0
2005-04-11 14:08:00,1.88961,1.88979,1.88945,1.88972,88400000.0
2005-04-11 14:09:00,1.88976,1.88976,1.88941,1.88948,89499999.0
2005-04-11 14:10:00,1.88942,1.88973,1.88941,1.88941,116799999.0
2005-04-11 14:11:00,1.88921,1.88949,1.88911,1.88919,52500000.0
2005-04-11 14:12:00,1.88928,1.88928,1.88912,1.88922,34900000.0
2005-04-11 14:13:00,1.88945,1.88945,1.88919,1.88924,53099999.0
2005-04-11 14:14:00,1.88916,1.88931,1.88874,1.88931,45800000.0
2005-04-11 14:15:00,1.8893,1.8893,1.88895,1.88916,117400003.0
2005-04-11 14:16:00,1.88928,1.88949,1.88911,1.88949,54900000.0
2005-04-11 14:17:00,1.88972,1.88998,1.88948,1.88948,35200000.0
2005-04-11 14:18:00,1.88949,1.88966,1.88936,1.88947,64400000.0
2005-04-11 14:19:00,1.88948,1.88948,1.88923,1.88943,73899999.0
2005-04-11 14:20:00,1.88903,1.88903,1.88846,1.88857,42100001.0
2005-04-11 14:21:00,1.88846,1.88856,1.88831,1.88852,57000000.0
2005-04-11 14:22:00,1.88834,1.88874,1.88821,1.88831,77700001.0
2005-04-11 14:23:00,1.88838,1.88857,1.8882,1.88849,91400000.0
2005-04-11 14:24:00,1.88839,1.88856,1.88826,1.88844,77900000.0
2005-04-11 14:25:00,1.88838,1.8885,1.88814,1.88822,30000000.0
2005-04-11 14:26:00,1.88838,1.88845,1.88821,1.8884,71700000.0
2005-04-11 14:27:00,1.88843,1.88852,1.88809,1.88824,77300000.0
2005-04-11 14:28:00,1.88831,1.88848,1.88823,1.88835,52400000.0
2005-04-11 14:29:00,1.88826,1.88847,1.88816,1.88834,45700000.0
2005-04-11 14:30:00,1.88845,1.88852,1.88817,1.88821,58200000.0
2005-04-11 14:31:00,1.88826,1.88866,1.88825,1.88863,119000002.0
2005-04-11 14:32:00,1.88844,1.88876,1.88838,1.88861,65100000.0
2005-04-11 14:33:00,1.88853,1.88874,1.88837,1.8886,96699998.0
2005-04-11 14:34:00,1.88846,1.88878,1.88843,1.88874,40799999.0
2005-04-11 14:35:00,1.88846,1.88864,1.88836,1.88836,132500000.0
2005-04-11 14:36:00,1.88848,1.88866,1.88831,1.88831,48900000.0
2005-04-11 14:37:00,1.88857,1.88878,1.8885,1.88857,96499999.0
2005-04-11 14:38:00,1.88831,1.88849,1.88818,1.88818,97800000.0
2005-04-11 14:39:00,1.88824,1.88831,1.88808,1.88822,122399999.0
2005-04-11 14:40:00,1.88811,1.88811,1.88747,1.88788,36900000.0
2005-04-11 14:41:00,1.88773,1.88799,1.88761,1.8879,91500002.0
2005-04-11 14:42:00,1.88789,1.88818,1.88786,1.88813,96599999.0
2005-04-11 14:43:00,1.88833,1.88866,1.88822,1.88864,57100000.0
2005-04-11 14:44:00,1.88841,1.88859,1.8883,1.88844,76299999.0
2005-04-11 14:45:00,1.88851,1.88856,1.88831,1.88843,132500002.0
2005-04-11 14:46:00,1.88836,1.88848,1.88828,1.88831,64800001.0
2005-04-11 14:47:00,1.88855,1.88868,1.88842,1.88868,70300002.0
2005-04-11 14:48:00,1.88862,1.88889,1.88856,1.8888,99800000.0
2005-04-11 14:49:00,1.88893,1.88905,1.88851,1.88865,90000000.0
2005-04-11 14:50:00,1.88864,1.88887,1.88851,1.88871,82400000.0
2005-04-11 14:51:00,1.88862,1.88883,1.88861,1.88871,44500000.0
2005-04-11 14:52:00,1.88858,1.88875,1.88851,1.88867,50650000.0
2005-04-11 14:53:00,1.88866,1.88877,1.88856,1.88859,63300001.0
2005-04-11 14:54:00,1.88877,1.88906,1.88877,1.8889,62199999.0
2005-04-11 14:55:00,1.88889,1.88903,1.88871,1.88895,126000002.0
2005-04-11 14:56:00,1.88906,1.88964,1.88899,1.88962,54900000.0
2005-04-11 14:57:00,1.88968,1.88976,1.88937,1.88937,130800002.0
2005-04-11 14:58:00,1.88946,1.88996,1.88938,1.88991,81700000.0
2005-04-11 14:59:00,1.88989,1.88993,1.88924,1.88924,61000000.0
2005-04-11 15:00:00,1.88933,1.88946,1.8891,1.88935,104699998.0
2005-04-11 15:01:00,1.88919,1.88929,1.8891,1.88917,66199999.0
2005-04-11 15:02:00,1.88913,1.88915,1.88904,1.88906,65800000.0
2005-04-11 15:03:00,1.88919,1.88934,1.88912,1.88934,83899998.0
2005-04-11 15:04:00,1.88901,1.88917,1.88894,1.88894,47200000.0
2005-04-11 15:05:00,1.88866,1.88882,1.88851,1.88861,144099999.0
2005-04-11 15:06:00,1.88857,1.88874,1.88852,1.88873,36200000.0
2005-04-11 15:07:00,1.88878,1.88891,1.88863,1.88891,75500000.0
2005-04-11 15:08:00,1.88906,1.88922,1.88889,1.8891,61999999.0
2005-04-11 15:09:00,1.88901,1.88912,1.88881,1.88901,116600001.0
2005-04-11 15:10:00,1.88893,1.88899,1.88875,1.88877,52100000.0
2005-04-11 15:11:00,1.88883,1.88891,1.88866,1.8887,126999999.0
2005-04-11 15:12:00,1.88891,1.88893,1.88875,1.8889,70800001.0
2005-04-11 15:13:00,1.88885,1.88918,1.88881,1.88913,54000000.0
2005-04-11 15:14:00,1.88916,1.88926,1.8889,1.8891,26600000.0
2005-04-11 15:15:00,1.88911,1.88942,1.88911,1.88926,52300000.0
2005-04-11 15:16:00,1.88929,1.88982,1.88919,1.88982,40300000.0
2005-04-11 15:17:00,1.88966,1.88981,1.88949,1.88972,115799999.0
2005-04-11 15:18:00,1.88995,1.89036,1.88995,1.89029,80300000.0
2005-04-11 15:19:00,1.89038,1.89057,1.89033,1.89039,108299999.0
2005-04-11 15:20:00,1.89038,1.89045,1.89004,1.89009,72800001.0
2005-04-11 15:21:00,1.89016,1.89022,1.88993,1.88993,52700000.0
2005-04-11 15:22:00,1.89006,1.8903,1.88996,1.89015,107900002.0
2005-04-11 15:23:00,1.89004,1.89031,1.88988,1.89026,91900001.0
2005-04-11 15:24:00,1.89041,1.89044,1.89014,1.89024,58800000.0
2005-04-11 15:25:00,1.89043,1.89057,1.89026,1.89037,156900000.0
2005-04-11 15:26:00,1.89043,1.89055,1.89011,1.89024,130299999.0
2005-04-11 15:27:00,1.89021,1.89024,1.88992,1.88996,114000001.0
2005-04-11 15:28:00,1.89013,1.89024,1.88997,1.89002,46000000.0
2005-04-11 15:29:00,1.89004,1.89012,1.88991,1.88997,69700000.0
2005-04-11 15:30:00,1.89003,1.89015,1.88986,1.8899,86199999.0
2005-04-11 15:31:00,1.89001,1.89002,1.88982,1.88994,38500000.0
2005-04-11 15:32:00,1.88985,1.88998,1.88964,1.88987,105000001.0
2005-04-11 15:33:00,1.88991,1.89086,1.88989,1.89082,102200000.0
2005-04-11 15:34:00,1.89049,1.89072,1.8903,1.89053,88699999.0
2005-04-11 15:35:00,1.89064,1.89067,1.89036,1.89045,61300000.0
2005-04-11 15:36:00,1.89037,1.89072,1.89031,1.89071,61300000.0
2005-04-11 15:37:00,1.89066,1.89088,1.89051,1.89082,14900000.0
2005-04-11 15:38:00,1.89074,1.89094,1.89068,1.89076,68500001.0
2005-04-11 15:39:00,1.89069,1.89076,1.89054,1.89069,79800001.0
2005-04-11 15:40:00,1.89061,1.89065,1.89038,1.89044,121299998.0
2005-04-11 15:41:00,1.89021,1.89059,1.89021,1.89034,115800002.0
2005-04-11 15:42:00,1.89047,1.89064,1.89034,1.89039,110800002.0
2005-04-11 15:43:00,1.89011,1.89056,1.89006,1.89018,70400000.0
2005-04-11 15:44:00,1.89013,1.89021,1.88988,1.88995,89699999.0
2005-04-11 15:45:00,1.88997,1.89017,1.88997,1.89006,94199998.0
2005-04-11 15:46:00,1.89014,1.89033,1.89006,1.89029,23700000.0
2005-04-11 15:47:00,1.89026,1.89041,1.89011,1.89018,43900000.0
2005-04-11 15:48:00,1.89009,1.8904,1.89003,1.89018,71000000.0
2005-04-11 15:49:00,1.89023,1.89039,1.89016,1.89037,103100003.0
2005-04-11 15:50:00,1.89017,1.8902,1.88997,1.88999,44600000.0
2005-04-11 15:51:00,1.88995,1.8901,1.88986,1.89007,114999999.0
2005-04-11 15:52:00,1.88999,1.89016,1.88991,1.89002,112499998.0
2005-04-11 15:53:00,1.88998,1.89012,1.88985,1.89005,78600001.0
2005-04-11 15:54:00,1.88999,1.89024,1.88996,1.89019,56400000.0
2005-04-11 15:55:00,1.89036,1.89041,1.89016,1.89036,66600000.0
2005-04-11 15:56:00,1.89024,1.89043,1.89011,1.89035,51200000.0
2005-04-11 15:57:00,1.89014,1.89043,1.89006,1.89036,46200000.0
2005-04-11 15:58:00,1.89043,1.8906,1.8902,1.89057,110099998.0
2005-04-11 15:59:00,1.89047,1.89097,1.89032,1.89058,87499998.0
2005-04-11 16:00:00,1.89049,1.89063,1.89047,1.89063,81500000.0
2005-04-11 16:01:00,1.89064,1.89064,1.88997,1.89011,101000001.0
2005-04-11 16:02:00,1.89004,1.89034,1.88985,1.88995,27100000.0
2005-04-11 16:03:00,1.89011,1.89026,1.88954,1.88965,48400000.0
2005-04-11 16:04:00,1.88959,1.88999,1.88957,1.88983,97600000.0
2005-04-11 16:05:00,1.88976,1.88976,1.88918,1.88922,100400000.0
2005-04-11 16:06:00,1.88914,1.88932,1.88909,1.88916,52600000.0
2005-04-11 16:07:00,1.88883,1.88923,1.8888,1.88904,32600000.0
2005-04-11 16:08:00,1.88887,1.8891,1.8888,1.88909,127799999.0
2005-04-11 16:09:00,1.88901,1.88906,1.88881,1.88895,85900001.0
2005-04-11 16:10:00,1.88917,1.88937,1.88891,1.88894,65000000.0
2005-04-11 16:11:00,1.88892,1.88917,1.88888,1.88916,78900000.0
2005-04-11 16:12:00,1.88889,1.88907,1.88884,1.88894,72999999.0
2005-04-11 16:13:00,1.88893,1.88908,1.88886,1.88908,90600000.0
2005-04-11 16:14:00,1.88901,1.88909,1.88889,1.8889,53000000.0
2005-04-11 16:15:00,1.88908,1.88911,1.88885,1.88885,66400002.0
2005-04-11 16:16:00,1.88893,1.88906,1.88881,1.889,91300000.0
2005-04-11 16:17:00,1.88913,1.88913,1.88867,1.88893,110900001.0
2005-04-11 16:18:00,1.88872,1.88892,1.88866,1.8888,38000000.0
2005-04-11 16:19:00,1.8887,1.88885,1.88857,1.88859,121799999.0
2005-04-11 16:20:00,1.88846,1.8886,1.88812,1.88835,135499997.0
2005-04-11 16:21:00,1.88843,1.88851,1.88804,1.88832,97700001.0
2005-04-11 16:22:00,1.88848,1.88861,1.8883,1.88857,52400000.0
2005-04-11 16:23:00,1.88878,1.8888,1.88848,1.88859,43300000.0
2005-04-11 16:24:00,1.88858,1.88858,1.88773,1.88782,72100000.0
2005-04-11 16:25:00,1.88769,1.88816,1.88765,1.88816,135700001.0
2005-04-11 16:26:00,1.88826,1.88869,1.88818,1.88857,54500000.0
2005-04-11 16:27:00,1.88859,1.88878,1.88848,1.88867,32400000.0
2005-04-11 16:28:00,1.8889,1.88897,1.88856,1.88875,82899998.0
2005-04-11 16:29:00,1.88893,1.88909,1.88876,1.88909,128599999.0
2005-04-11 16:30:00,1.88926,1.8894,1.88895,1.88895,64700000.0
2005-04-11 16:31:00,1.88879,1.88889,1.88857,1.88858,48000000.0
2005-04-11 16:32:00,1.88841,1.8888,1.88839,1.8886,49100000.0
2005-04-11 16:33:00,1.8887,1.88876,1.88846,1.88853,81600001.0
2005-04-11 16:34:00,1.88839,1.88895,1.88833,1.88863,42600000.0
2005-04-11 16:35:00,1.88846,1.88863,1.88836,1.88859,81200001.0
2005-04-11 16:36:00,1.88878,1.88896,1.88875,1.88881,28600000.0
2005-04-11 16:37:00,1.88881,1.88928,1.88878,1.88925,28600000.0
2005-04-11 16:38:00,1.88919,1.88921,1.88884,1.88897,24500000.0
2005-04-11 16:39:00,1.88879,1.8892,1.88879,1.88906,84900000.0
2005-04-11 16:40:00,1.88901,1.88945,1.889,1.88925,131400000.0
2005-04-11 16:41:00,1.88908,1.88946,1.88908,1.88937,172799995.0
2005-04-11 16:42:00,1.88936,1.88986,1.88928,1.88976,121399999.0
2005-04-11 16:43:00,1.88996,1.89017,1.88981,1.89014,47200000.0
2005-04-11 16:44:00,1.89021,1.89036,1.88987,1.89036,104400001.0
2005-04-11 16:45:00,1.89034,1.8906,1.8901,1.89034,114499999.0
2005-04-11 16:46:00,1.89026,1.89073,1.89018,1.89057,51700000.0
2005-04-11 16:47:00,1.89051,1.89071,1.8904,1.8904,124700000.0
2005-04-11 16:48:00,1.89029,1.89029,1.89005,1.89016,113099999.0
2005-04-11 16:49:00,1.89018,1.89018,1.88961,1.88962,96900000.0
2005-04-11 16:50:00,1.88951,1.8897,1.88933,1.88937,80500001.0
2005-04-11 16:51:00,1.88933,1.88941,1.88918,1.88938,81400000.0
2005-04-11 16:52:00,1.88936,1.88985,1.88929,1.88947,87599999.0
2005-04-11 16:53:00,1.88955,1.88959,1.88931,1.88945,63400001.0
2005-04-11 16:54:00,1.88931,1.88956,1.8893,1.8895,59899998.0
2005-04-11 16:55:00,1.88961,1.88966,1.88944,1.88958,43000000.0
2005-04-11 16:56:00,1.8898,1.88991,1.88972,1.88978,73800000.0
2005-04-11 16:57:00,1.88996,1.88996,1.88908,1.88946,87300000.0
2005-04-11 16:58:00,1.8894,1.88945,1.88913,1.88925,58199999.0
2005-04-11 16:59:00,1.88929,1.88995,1.88928,1.88995,70100002.0
2005-04-11 17:00:00,1.88969,1.88988,1.88962,1.88963,106500000.0
2005-04-11 17:01:00,1.88962,1.88983,1.88957,1.88971,60400000.0
2005-04-11 17:02:00,1.88979,1.88994,1.88961,1.88992,66900000.0
2005-04-11 17:03:00,1.88986,1.88996,1.88934,1.88934,75100000.0
2005-04-11 17:04:00,1.88928,1.88945,1.88895,1.88898,62100000.0
2005-04-11 17:05:00,1.88914,1.88932,1.88901,1.88903,66000001.0
2005-04-11 17:06:00,1.88901,1.88901,1.88826,1.88836,100600001.0
2005-04-11 17:07:00,1.88829,1.88916,1.88829,1.88897,98999999.0
2005-04-11 17:08:00,1.88901,1.88923,1.88893,1.88922,68599999.0
2005-04-11 17:09:00,1.88951,1.88983,1.88942,1.88977,74600001.0
2005-04-11 17:10:00,1.88981,1.89023,1.88976,1.89002,50600001.0
2005-04-11 17:11:00,1.88984,1.8904,1.88983,1.8904,59300000.0
2005-04-11 17:12:00,1.89031,1.89077,1.89022,1.89071,63200002.0
2005-04-11 17:13:00,1.89083,1.8909,1.89041,1.89043,23300000.0
2005-04-11 17:14:00,1.89049,1.89049,1.89002,1.89007,82200000.0
2005-04-11 17:15:00,1.89002,1.89015,1.88988,1.88999,70300000.0
2005-04-11 17:16:00,1.89006,1.89014,1.88992,1.89013,42100000.0
2005-04-11 17:17:00,1.89023,1.89046,1.89009,1.89046,112400001.0
2005-04-11 17:18:00,1.89052,1.89061,1.89025,1.89051,109300001.0
2005-04-11 17:19:00,1.89044,1.89085,1.89039,1.89066,68400001.0
2005-04-11 17:20:00,1.89071,1.89085,1.89049,1.89049,88600000.0
2005-04-11 17:21:00,1.89043,1.89108,1.89038,1.89086,90300000.0
2005-04-11 17:22:00,1.89066,1.89074,1.89044,1.89045,69700000.0
2005-04-11 17:23:00,1.89029,1.89052,1.89021,1.89048,94000001.0
2005-04-11 17:24:00,1.89052,1.89065,1.89049,1.89049,118699998.0
2005-04-11 17:25:00,1.89049,1.89066,1.89026,1.89059,79800000.0
2005-04-11 17:26:00,1.89058,1.89061,1.89037,1.89047,55500000.0
2005-04-11 17:27:00,1.89036,1.89106,1.89036,1.89103,42800000.0
2005-04-11 17:28:00,1.89103,1.89109,1.89052,1.89061,79400001.0
2005-04-11 17:29:00,1.89054,1.89092,1.89054,1.89092,26300000.0
2005-04-11 17:30:00,1.89068,1.89125,1.89068,1.89118,78399999.0
2005-04-11 17:31:00,1.89122,1.89148,1.89109,1.89127,81300000.0
2005-04-11 17:32:00,1.89108,1.89126,1.89068,1.89097,120000001.0
2005-04-11 17:33:00,1.89094,1.89101,1.89081,1.89091,97100000.0
2005-04-11 17:34:00,1.89101,1.89112,1.89084,1.89093,43600000.0
2005-04-11 17:35:00,1.89101,1.89106,1.89057,1.89063,58500000.0
2005-04-11 17:36:00,1.89051,1.89069,1.89032,1.89047,40600000.0
2005-04-11 17:37:00,1.89038,1.89057,1.89026,1.89033,40500000.0
2005-04-11 17:38:00,1.89043,1.89051,1.89004,1.89004,60800000.0
2005-04-11 17:39:00,1.89004,1.89048,1.88997,1.89009,124800002.0
2005-04-11 17:40:00,1.89011,1.89015,1.88982,1.88995,70700000.0
2005-04-11 17:41:00,1.88991,1.89023,1.88984,1.89009,65100000.0
2005-04-11 17:42:00,1.89011,1.89028,1.89,1.89024,30000000.0
2005-04-11 17:43:00,1.89038,1.89044,1.8901,1.89041,86399999.0
2005-04-11 17:44:00,1.89034,1.89063,1.89022,1.89046,94900000.0
2005-04-11 17:45:00,1.8904,1.89055,1.89014,1.89031,94800000.0
2005-04-11 17:46:00,1.89033,1.89048,1.89017,1.89048,106100003.0
2005-04-11 17:47:00,1.89058,1.89072,1.89035,1.89055,108200000.0
2005-04-11 17:48:00,1.89035,1.89067,1.89031,1.89065,111400002.0
2005-04-11 17:49:00,1.89057,1.8908,1.89047,1.89068,74800000.0
2005-04-11 17:50:00,1.89056,1.89075,1.89044,1.89062,30600000.0
2005-04-11 17:51:00,1.8905,1.8906,1.89008,1.89008,49700000.0
2005-04-11 17:52:00,1.89023,1.89034,1.89,1.89018,95300001.0
2005-04-11 17:53:00,1.89023,1.89023,1.88987,1.89,88300001.0
2005-04-11 17:54:00,1.89011,1.89015,1.88971,1.8898,83799999.0
2005-04-11 17:55:00,1.88979,1.89044,1.88978,1.89039,80600002.0
2005-04-11 17:56:00,1.89019,1.89041,1.89011,1.89041,59800001.0
2005-04-11 17:57:00,1.89041,1.8905,1.89014,1.89023,66599999.0
2005-04-11 17:58:00,1.89021,1.89049,1.89017,1.89031,94300001.0
2005-04-11 17:59:00,1.89036,1.89053,1.89026,1.89028,97600002.0
2005-04-11 18:00:00,1.89056,1.89072,1.89032,1.89057,90299998.0
2005-04-11 18:01:00,1.89057,1.89076,1.8904,1.89062,919600004.0
2005-04-11 18:02:00,1.89066,1.89138,1.89049,1.89107,1136600006.0
2005-04-11 18:03:00,1.89121,1.89133,1.89081,1.89095,1172039995.0
2005-04-11 18:04:00,1.89094,1.89118,1.89071,1.89094,876549994.0
2005-04-11 18:05:00,1.89102,1.8911,1.89072,1.89088,1268870004.0
2005-04-11 18:06:00,1.89092,1.89104,1.89035,1.89101,967100000.0
2005-04-11 18:07:00,1.89091,1.89139,1.89028,1.89115,1156200004.0
2005-04-11 18:08:00,1.89135,1.89215,1.891,1.89174,1151469994.0
2005-04-11 18:09:00,1.8918,1.89231,1.89159,1.89216,490199997.0
2005-04-11 18:10:00,1.89212,1.89259,1.89197,1.89234,737600001.0
2005-04-11 18:11:00,1.89253,1.89259,1.89178,1.89229,492399997.0
2005-04-11 18:12:00,1.89238,1.89257,1.89183,1.89235,734699998.0
2005-04-11 18:13:00,1.89244,1.89304,1.8923,1.89285,622700000.0
2005-04-11 18:14:00,1.89249,1.89306,1.89232,1.89278,697999995.0
2005-04-11 18:15:00,1.89291,1.89316,1.89269,1.89278,792400001.0
2005-04-11 18:16:00,1.89289,1.89312,1.89242,1.8929,766899999.0
2005-04-11 18:17:00,1.89286,1.89286,1.89238,1.89253,480799998.0
2005-04-11 18:18:00,1.89262,1.89284,1.89234,1.89258,654900000.0
2005-04-11 18:19:00,1.89244,1.89259,1.89151,1.89203,584499999.0
2005-04-11 18:20:00,1.89216,1.89253,1.89201,1.89248,495246991.0
2005-04-11 18:21:00,1.89238,1.89249,1.89197,1.89228,834699994.0
2005-04-11 18:22:00,1.89229,1.89287,1.89188,1.89271,545199998.0
2005-04-11 18:23:00,1.89287,1.89311,1.89215,1.89215,844100001.0
2005-04-11 18:24:00,1.89246,1.89259,1.89184,1.89208,726799996.0
2005-04-11 18:25:00,1.89209,1.89219,1.89165,1.89184,648599999.0
2005-04-11 18:26:00,1.89176,1.89181,1.89136,1.89171,567099996.0
2005-04-11 18:27:00,1.89163,1.89225,1.89141,1.89216,806500001.0
2005-04-11 18:28:00,1.89208,1.89224,1.89159,1.89183,452400002.0
2005-04-11 18:29:00,1.89162,1.89234,1.89153,1.89183,666500000.0
2005-04-11 18:30:00,1.89188,1.89197,1.89162,1.89166,761299999.0
2005-04-11 18:31:00,1.89156,1.89177,1.89145,1.89172,384200000.0
2005-04-11 18:32:00,1.89166,1.89192,1.89149,1.89168,364399999.0
2005-04-11 18:33:00,1.89176,1.89187,1.89146,1.8915,614199999.0
2005-04-11 18:34:00,1.89151,1.89184,1.8914,1.89171,655399995.0
2005-04-11 18:35:00,1.89179,1.89191,1.89158,1.89172,436700002.0
2005-04-11 18:36:00,1.89166,1.8918,1.89134,1.89155,128400000.0
2005-04-11 18:37:00,1.89151,1.89178,1.89137,1.8916,123200001.0
2005-04-11 18:38:00,1.89161,1.89171,1.89137,1.89161,161799998.0
2005-04-11 18:39:00,1.89154,1.89172,1.89116,1.89142,207900001.0
2005-04-11 18:40:00,1.8915,1.89174,1.89135,1.89149,351600000.0
2005-04-11 18:41:00,1.89159,1.89174,1.8914,1.89159,306099999.0
2005-04-11 18:42:00,1.89165,1.89206,1.89165,1.89187,167000001.0
2005-04-11 18:43:00,1.89197,1.89219,1.89173,1.89201,91799998.0
2005-04-11 18:44:00,1.89205,1.89249,1.89197,1.89198,580800001.0
2005-04-11 18:45:00,1.89199,1.89246,1.8919,1.89231,136370000.0
2005-04-11 18:46:00,1.89243,1.89261,1.89212,1.89244,222200001.0
2005-04-11 18:47:00,1.89245,1.89257,1.89207,1.89229,212900001.0
2005-04-11 18:48:00,1.89229,1.89248,1.8922,1.89236,363400000.0
2005-04-11 18:49:00,1.89248,1.89248,1.89199,1.8924,75500000.0
2005-04-11 18:50:00,1.89236,1.89246,1.89209,1.89229,148700001.0
2005-04-11 18:51:00,1.89232,1.89257,1.89213,1.89228,457199998.0
2005-04-11 18:52:00,1.89216,1.89246,1.89198,1.89211,591300005.0
2005-04-11 18:53:00,1.89206,1.89223,1.89158,1.89189,451400000.0
2005-04-11 18:54:00,1.89209,1.89215,1.89187,1.89201,313599998.0
2005-04-11 18:55:00,1.89198,1.89203,1.89171,1.89189,613199997.0
2005-04-11 18:56:00,1.89196,1.8921,1.89175,1.892,141700000.0
2005-04-11 18:57:00,1.89195,1.89204,1.89156,1.89167,436799997.0
2005-04-11 18:58:00,1.89184,1.89205,1.89176,1.89185,659100000.0
2005-04-11 18:59:00,1.89169,1.89194,1.89147,1.8917,535169994.0
2005-04-11 19:00:00,1.89151,1.89177,1.89108,1.89144,224000000.0
2005-04-11 19:01:00,1.89149,1.89175,1.89145,1.89145,65800000.0
2005-04-11 19:02:00,1.89138,1.89156,1.89116,1.89141,372400003.0
2005-04-11 19:03:00,1.89157,1.89199,1.89136,1.89136,640299996.0
2005-04-11 19:04:00,1.89181,1.89203,1.89153,1.89171,250099999.0
2005-04-11 19:05:00,1.89174,1.89184,1.89145,1.89153,130200001.0
2005-04-11 19:06:00,1.89161,1.89197,1.89125,1.8919,639900002.0
2005-04-11 19:07:00,1.89182,1.89206,1.89122,1.89171,258200000.0
2005-04-11 19:08:00,1.89161,1.89184,1.89129,1.89153,635199996.0
2005-04-11 19:09:00,1.89161,1.892,1.89132,1.89155,266700001.0
2005-04-11 19:10:00,1.89152,1.89168,1.89103,1.89141,502799997.0
2005-04-11 19:11:00,1.89143,1.89155,1.89118,1.89149,65000000.0
2005-04-11 19:12:00,1.89161,1.89195,1.89156,1.89178,224799999.0
2005-04-11 19:13:00,1.89171,1.89185,1.89141,1.89176,413200001.0
2005-04-11 19:14:00,1.89181,1.89193,1.89127,1.8918,203799999.0
2005-04-11 19:15:00,1.89182,1.89207,1.89163,1.89193,439399998.0
2005-04-11 19:16:00,1.89197,1.89214,1.89185,1.89197,136400000.0
2005-04-11 19:17:00,1.89199,1.89224,1.89186,1.89186,240799997.0
2005-04-11 19:18:00,1.89198,1.89202,1.89133,1.89161,227699999.0
2005-04-11 19:19:00,1.89151,1.89159,1.89118,1.89151,303900000.0
2005-04-11 19:20:00,1.89134,1.89159,1.89096,1.89098,327300000.0
2005-04-11 19:21:00,1.89116,1.89123,1.89079,1.89123,431300004.0
2005-04-11 19:22:00,1.89127,1.89173,1.89116,1.89146,317199996.0
2005-04-11 19:23:00,1.89142,1.89163,1.8911,1.89119,253099998.0
2005-04-11 19:24:00,1.89123,1.89133,1.89099,1.89119,177700000.0
2005-04-11 19:25:00,1.89106,1.89131,1.89102,1.89108,59500001.0
2005-04-11 19:26:00,1.89124,1.89136,1.89109,1.89113,317300003.0
2005-04-11 19:27:00,1.89121,1.89145,1.89113,1.89134,614100006.0
2005-04-11 19:28:00,1.891,1.89127,1.891,1.89116,368200000.0
2005-04-11 19:29:00,1.89101,1.89124,1.89088,1.89106,222199999.0
2005-04-11 19:30:00,1.89106,1.89129,1.8909,1.89121,431099999.0
2005-04-11 19:31:00,1.89108,1.89129,1.89091,1.89129,305500001.0
2005-04-11 19:32:00,1.89111,1.8912,1.89094,1.89114,356900002.0
2005-04-11 19:33:00,1.89123,1.89131,1.89094,1.89111,191899997.0
2005-04-11 19:34:00,1.89123,1.89139,1.89114,1.89126,155000002.0
2005-04-11 19:35:00,1.89126,1.89141,1.89101,1.89119,384699999.0
2005-04-11 19:36:00,1.89136,1.89148,1.89096,1.89123,255499997.0
2005-04-11 19:37:00,1.89129,1.8914,1.89106,1.89134,222899998.0
2005-04-11 19:38:00,1.89122,1.89138,1.89117,1.89134,70600000.0
2005-04-11 19:39:00,1.89141,1.89141,1.89098,1.8911,268599998.0
2005-04-11 19:40:00,1.89128,1.89153,1.89109,1.89135,380799997.0
2005-04-11 19:41:00,1.89131,1.89152,1.89103,1.89108,328600002.0
2005-04-11 19:42:00,1.89118,1.89149,1.89107,1.89149,222700002.0
2005-04-11 19:43:00,1.89134,1.8914,1.89103,1.89123,154199995.0
2005-04-11 19:44:00,1.89124,1.89152,1.89097,1.89126,378500001.0
2005-04-11 19:45:00,1.89136,1.89147,1.89118,1.8914,199699998.0
2005-04-11 19:46:00,1.89131,1.89135,1.89106,1.89126,224100002.0
2005-04-11 19:47:00,1.89115,1.89138,1.89101,1.89121,136899999.0
2005-04-11 19:48:00,1.89143,1.89147,1.89114,1.8912,215000001.0
2005-04-11 19:49:00,1.89123,1.89137,1.89101,1.89132,262350001.0
2005-04-11 19:50:00,1.89131,1.89153,1.89108,1.89135,294999997.0
2005-04-11 19:51:00,1.89121,1.89137,1.89107,1.89137,295099999.0
2005-04-11 19:52:00,1.8913,1.89149,1.891,1.89135,232499997.0
2005-04-11 19:53:00,1.89121,1.89146,1.8911,1.89135,45700000.0
2005-04-11 19:54:00,1.89128,1.89134,1.89104,1.89123,207300002.0
2005-04-11 19:55:00,1.89133,1.89134,1.89099,1.89108,76400000.0
2005-04-11 19:56:00,1.89094,1.89119,1.89036,1.89119,271600001.0
2005-04-11 19:57:00,1.89104,1.89129,1.89076,1.89096,329999998.0
2005-04-11 19:58:00,1.89094,1.89101,1.89067,1.89076,340400004.0
2005-04-11 19:59:00,1.89082,1.89095,1.89057,1.89079,299000000.0
2005-04-11 20:00:00,1.89075,1.89083,1.89052,1.89078,274100000.0
2005-04-11 20:01:00,1.89062,1.89095,1.89056,1.89074,219500001.0
2005-04-11 20:02:00,1.89081,1.89085,1.8905,1.89082,189700003.0
2005-04-11 20:03:00,1.8908,1.89097,1.89061,1.89061,67800000.0
2005-04-11 20:04:00,1.89084,1.89105,1.8906,1.89086,313599998.0
2005-04-11 20:05:00,1.89068,1.89086,1.89048,1.89074,123200001.0
2005-04-11 20:06:00,1.89075,1.89081,1.89052,1.89071,166100001.0
2005-04-11 20:07:00,1.89049,1.89061,1.89023,1.89042,118399999.0
2005-04-11 20:08:00,1.89059,1.89082,1.89016,1.89061,267969999.0
2005-04-11 20:09:00,1.89051,1.89051,1.89027,1.89051,132600000.0
2005-04-11 20:10:00,1.89038,1.89056,1.89018,1.89045,153899999.0
2005-04-11 20:11:00,1.89049,1.89057,1.89027,1.89046,62900000.0
2005-04-11 20:12:00,1.89042,1.89066,1.89037,1.8904,474199998.0
2005-04-11 20:13:00,1.89061,1.89068,1.8903,1.89049,190099997.0
2005-04-11 20:14:00,1.89042,1.89067,1.89032,1.89064,173099999.0
2005-04-11 20:15:00,1.8904,1.8908,1.89032,1.89054,409999997.0
2005-04-11 20:16:00,1.89055,1.89078,1.89055,1.89072,105200000.0
2005-04-11 20:17:00,1.89074,1.89076,1.8905,1.89061,69000001.0
2005-04-11 20:18:00,1.89075,1.8908,1.8904,1.89063,151399999.0
2005-04-11 20:19:00,1.89076,1.8908,1.89055,1.8908,128200000.0
2005-04-11 20:20:00,1.89062,1.89093,1.89049,1.89049,244300001.0
2005-04-11 20:21:00,1.89061,1.89095,1.89055,1.89072,159400000.0
2005-04-11 20:22:00,1.89078,1.89111,1.89063,1.89102,155000001.0
2005-04-11 20:23:00,1.89105,1.89123,1.89076,1.89101,336699998.0
2005-04-11 20:24:00,1.89103,1.89115,1.89072,1.89084,106899997.0
2005-04-11 20:25:00,1.89079,1.89089,1.89037,1.89087,397199998.0
2005-04-11 20:26:00,1.89075,1.89083,1.8906,1.89075,443900003.0
2005-04-11 20:27:00,1.89072,1.89083,1.89046,1.89061,256600000.0
2005-04-11 20:28:00,1.89071,1.89089,1.89062,1.89068,263000000.0
2005-04-11 20:29:00,1.89061,1.89075,1.89046,1.89064,182600001.0
2005-04-11 20:30:00,1.8906,1.8906,1.89022,1.8904,822699993.0
2005-04-11 20:31:00,1.89037,1.8905,1.89022,1.89044,442999997.0
2005-04-11 20:32:00,1.89034,1.89072,1.8901,1.89051,705799999.0
2005-04-11 20:33:00,1.89066,1.89086,1.89042,1.89074,244199999.0
2005-04-11 20:34:00,1.89079,1.89081,1.89043,1.89054,79400000.0
2005-04-11 20:35:00,1.89044,1.89082,1.89044,1.89073,138799998.0
2005-04-11 20:36:00,1.89064,1.89074,1.8905,1.89066,178900000.0
2005-04-11 20:37:00,1.8903,1.89088,1.8903,1.89064,194199999.0
2005-04-11 20:38:00,1.89065,1.89092,1.89049,1.89072,221899999.0
2005-04-11 20:39:00,1.89071,1.89079,1.8904,1.89065,225199999.0
2005-04-11 20:40:00,1.89047,1.89071,1.89036,1.89071,148299998.0
2005-04-11 20:41:00,1.89055,1.89073,1.89051,1.89059,207499998.0
2005-04-11 20:42:00,1.89083,1.89086,1.89057,1.89063,45400000.0
2005-04-11 20:43:00,1.89064,1.89088,1.89045,1.89074,277200001.0
2005-04-11 20:44:00,1.89086,1.891,1.89063,1.89098,458099997.0
2005-04-11 20:45:00,1.89103,1.89105,1.8908,1.891,89900000.0
2005-04-11 20:46:00,1.89098,1.89102,1.8906,1.89087,138200000.0
2005-04-11 20:47:00,1.89085,1.89097,1.89063,1.89091,473899996.0
2005-04-11 20:48:00,1.89075,1.89082,1.89058,1.89072,155399999.0
2005-04-11 20:49:00,1.89081,1.89094,1.89065,1.89081,73999999.0
2005-04-11 20:50:00,1.89072,1.891,1.89042,1.89071,366699997.0
2005-04-11 20:51:00,1.89093,1.89102,1.8907,1.89095,328099999.0
2005-04-11 20:52:00,1.89069,1.89102,1.89061,1.89074,206999999.0
2005-04-11 20:53:00,1.89064,1.89108,1.89045,1.89093,599199999.0
2005-04-11 20:54:00,1.89087,1.8911,1.89084,1.89086,364099999.0
2005-04-11 20:55:00,1.8908,1.89105,1.89065,1.89092,519899996.0
2005-04-11 20:56:00,1.89087,1.8911,1.89083,1.89083,422600003.0
2005-04-11 20:57:00,1.89086,1.89107,1.89075,1.89081,539000000.0
2005-04-11 20:58:00,1.891,1.891,1.89079,1.89094,253599999.0
2005-04-11 20:59:00,1.89077,1.89092,1.8902,1.89027,589499998.0
2005-04-11 21:00:00,1.89056,1.89072,1.89034,1.89034,435900000.0
2005-04-11 21:01:00,1.89041,1.89062,1.89022,1.89036,348399999.0
2005-04-11 21:02:00,1.8903,1.89065,1.89012,1.89033,210899999.0
2005-04-11 21:03:00,1.89048,1.89081,1.89026,1.89071,192900001.0
2005-04-11 21:04:00,1.89066,1.89088,1.89054,1.89078,187899998.0
2005-04-11 21:05:00,1.89073,1.89089,1.89012,1.89032,171800001.0
2005-04-11 21:06:00,1.89017,1.89042,1.89015,1.89042,223099998.0
2005-04-11 21:07:00,1.89039,1.89062,1.89032,1.89062,57700000.0
2005-04-11 21:08:00,1.89073,1.89086,1.89025,1.89026,56200000.0
2005-04-11 21:09:00,1.89036,1.89058,1.89029,1.89039,130300000.0
2005-04-11 21:10:00,1.89053,1.89063,1.89039,1.89043,118100001.0
2005-04-11 21:11:00,1.89039,1.89077,1.89039,1.89052,101800001.0
2005-04-11 21:12:00,1.89051,1.89071,1.8904,1.89054,78900002.0
2005-04-11 21:13:00,1.89054,1.89073,1.89024,1.89052,157400000.0
2005-04-11 21:14:00,1.89053,1.89062,1.89029,1.89054,335700001.0
2005-04-11 21:15:00,1.89052,1.8906,1.8904,1.89059,222900002.0
2005-04-11 21:16:00,1.89068,1.89076,1.89046,1.89053,42000000.0
2005-04-11 21:17:00,1.89056,1.89063,1.89024,1.89061,162999999.0
2005-04-11 21:18:00,1.89062,1.89062,1.89049,1.89054,48500000.0
2005-04-11 21:19:00,1.89053,1.89061,1.89033,1.89047,164300000.0
2005-04-11 21:20:00,1.89041,1.89055,1.89024,1.89024,365700000.0
2005-04-11 21:21:00,1.89018,1.89053,1.89011,1.89043,139400000.0
2005-04-11 21:22:00,1.89032,1.89053,1.89009,1.89044,225570006.0
2005-04-11 21:23:00,1.89038,1.89041,1.89024,1.89036,17700000.0
2005-04-11 21:24:00,1.89037,1.89046,1.89017,1.89018,263300001.0
2005-04-11 21:25:00,1.89016,1.89048,1.89012,1.8902,106000001.0
2005-04-11 21:26:00,1.89036,1.89042,1.89008,1.89036,80500000.0
2005-04-11 21:27:00,1.89035,1.89048,1.89008,1.89025,80099999.0
2005-04-11 21:28:00,1.89038,1.8907,1.89027,1.89056,231200001.0
2005-04-11 21:29:00,1.89031,1.8907,1.8903,1.89069,48200001.0
2005-04-11 21:30:00,1.89064,1.89071,1.8903,1.89039,91000002.0
2005-04-11 21:31:00,1.89046,1.89071,1.89034,1.8905,60100000.0
2005-04-11 21:32:00,1.89044,1.89064,1.89026,1.89054,299799999.0
2005-04-11 21:33:00,1.89052,1.8907,1.89014,1.89056,300899999.0
2005-04-11 21:34:00,1.89049,1.89076,1.89025,1.89026,194000000.0
2005-04-11 21:35:00,1.89029,1.89037,1.8902,1.89025,68900000.0
2005-04-11 21:36:00,1.89034,1.89054,1.89028,1.8905,86500000.0
2005-04-11 21:37:00,1.89057,1.89082,1.89053,1.89071,190400001.0
2005-04-11 21:38:00,1.89066,1.89078,1.8904,1.89056,91200000.0
2005-04-11 21:39:00,1.89063,1.89092,1.8906,1.89071,37900000.0
2005-04-11 21:40:00,1.89074,1.89096,1.89023,1.89093,82300000.0
2005-04-11 21:41:00,1.89067,1.89107,1.89062,1.89096,152999999.0
2005-04-11 21:42:00,1.89087,1.89105,1.89048,1.89087,98100000.0
2005-04-11 21:43:00,1.89081,1.89093,1.89072,1.89079,44500000.0
2005-04-11 21:44:00,1.89084,1.89101,1.89064,1.89072,132500002.0
2005-04-11 21:45:00,1.89047,1.89093,1.89047,1.89091,72000000.0
2005-04-11 21:46:00,1.89049,1.891,1.89049,1.89098,150099999.0
2005-04-11 21:47:00,1.89093,1.89115,1.89074,1.89074,216200002.0
2005-04-11 21:48:00,1.89072,1.89104,1.89068,1.89083,61800000.0
2005-04-11 21:49:00,1.89093,1.89098,1.89071,1.89092,70999999.0
2005-04-11 21:50:00,1.89082,1.891,1.89072,1.891,105900000.0
2005-04-11 21:51:00,1.891,1.89114,1.89076,1.89108,188900003.0
2005-04-11 21:52:00,1.89119,1.89121,1.89089,1.89098,77599998.0
2005-04-11 21:53:00,1.89106,1.89113,1.89101,1.89102,78200001.0
2005-04-11 21:54:00,1.891,1.89116,1.89089,1.89096,163599996.0
2005-04-11 21:55:00,1.89108,1.89108,1.89089,1.89105,219100000.0
2005-04-11 21:56:00,1.89091,1.89113,1.89091,1.89111,45600000.0
2005-04-11 21:57:00,1.89104,1.89112,1.89095,1.89098,57899999.0
2005-04-11 21:58:00,1.89094,1.89116,1.89092,1.89101,60200000.0
2005-04-11 21:59:00,1.89089,1.89111,1.89088,1.89091,366700002.0
2005-04-11 22:00:00,1.89081,1.89108,1.89075,1.89093,268400004.0
2005-04-11 22:01:00,1.89096,1.89114,1.89068,1.89104,109900002.0
2005-04-11 22:02:00,1.89099,1.89106,1.89077,1.89084,151000000.0
2005-04-11 22:03:00,1.8909,1.89096,1.89069,1.89069,94200000.0
2005-04-11 22:04:00,1.89072,1.89095,1.89049,1.89073,341800002.0
2005-04-11 22:05:00,1.89068,1.8909,1.89036,1.8904,183600002.0
2005-04-11 22:06:00,1.8904,1.89045,1.89021,1.8903,65600000.0
2005-04-11 22:07:00,1.89058,1.89061,1.89035,1.89048,73299999.0
2005-04-11 22:08:00,1.89051,1.89056,1.89035,1.89035,123300001.0
2005-04-11 22:09:00,1.89043,1.89056,1.89034,1.89052,104300000.0
2005-04-11 22:10:00,1.89037,1.89041,1.89005,1.89041,63800000.0
2005-04-11 22:11:00,1.89027,1.89044,1.89025,1.8903,58899999.0
2005-04-11 22:12:00,1.89025,1.89046,1.89006,1.89017,155799999.0
2005-04-11 22:13:00,1.89047,1.89055,1.89021,1.89021,47300000.0
2005-04-11 22:14:00,1.89019,1.89025,1.89011,1.89024,87100000.0
2005-04-11 22:15:00,1.89022,1.89026,1.88996,1.89015,287299996.0
2005-04-11 22:16:00,1.89011,1.89038,1.89005,1.89025,273899999.0
2005-04-11 22:17:00,1.89011,1.89029,1.89002,1.89029,42700000.0
2005-04-11 22:18:00,1.89025,1.89029,1.88986,1.88986,99899999.0
2005-04-11 22:19:00,1.88989,1.89,1.88975,1.89,106399997.0
2005-04-11 22:20:00,1.89001,1.8904,1.88997,1.89001,39800000.0
2005-04-11 22:21:00,1.8901,1.89055,1.88995,1.89009,88400001.0
2005-04-11 22:22:00,1.89009,1.89009,1.88992,1.88992,78099999.0
2005-04-11 22:23:00,1.88999,1.89012,1.88976,1.88976,259100000.0
2005-04-11 22:24:00,1.88979,1.89013,1.8897,1.8899,65500000.0
2005-04-11 22:25:00,1.88986,1.89007,1.88985,1.88994,86200000.0
2005-04-11 22:26:00,1.89023,1.89031,1.89016,1.8902,52000000.0
2005-04-11 22:27:00,1.89019,1.89028,1.89002,1.89027,65500001.0
2005-04-11 22:28:00,1.89009,1.89031,1.89002,1.89031,54700000.0
2005-04-11 22:29:00,1.8903,1.8903,1.88996,1.89008,157599999.0
2005-04-11 22:30:00,1.89008,1.89027,1.89002,1.89019,86000001.0
2005-04-11 22:31:00,1.89012,1.89018,1.88997,1.89012,69400000.0
2005-04-11 22:32:00,1.89013,1.89029,1.89006,1.89011,156100001.0
2005-04-11 22:33:00,1.89022,1.89025,1.89009,1.89014,93700001.0
2005-04-11 22:34:00,1.89012,1.89032,1.88992,1.89016,158900003.0
2005-04-11 22:35:00,1.89009,1.89011,1.88993,1.88993,88700001.0
2005-04-11 22:36:00,1.8899,1.89001,1.88976,1.88988,98200001.0
2005-04-11 22:37:00,1.88996,1.89003,1.88964,1.8899,79399999.0
2005-04-11 22:38:00,1.88971,1.88996,1.88963,1.88994,76199999.0
2005-04-11 22:39:00,1.88991,1.88991,1.88944,1.88976,32000000.0
2005-04-11 22:40:00,1.88993,1.89001,1.8898,1.88994,82600001.0
2005-04-11 22:41:00,1.88981,1.8901,1.88977,1.8901,53700001.0
2005-04-11 22:42:00,1.89004,1.89013,1.88997,1.89001,99000000.0
2005-04-11 22:43:00,1.89002,1.89021,1.88992,1.89005,66699999.0
2005-04-11 22:44:00,1.89008,1.89013,1.88988,1.89001,104900000.0
2005-04-11 22:45:00,1.88985,1.89001,1.88983,1.88986,92700001.0
2005-04-11 22:46:00,1.88988,1.89001,1.88972,1.88993,68700001.0
2005-04-11 22:47:00,1.88947,1.88995,1.88946,1.88995,63599999.0
2005-04-11 22:48:00,1.89007,1.89009,1.88988,1.8899,135799998.0
2005-04-11 22:49:00,1.89018,1.8902,1.88986,1.89015,79800000.0
2005-04-11 22:50:00,1.88994,1.89018,1.88991,1.89006,66500000.0
2005-04-11 22:51:00,1.88994,1.8902,1.88994,1.89008,109499998.0
2005-04-11 22:52:00,1.89024,1.8904,1.89019,1.89019,58300001.0
2005-04-11 22:53:00,1.89041,1.89041,1.89003,1.89003,62600000.0
2005-04-11 22:54:00,1.89009,1.89016,1.89001,1.89016,51200000.0
2005-04-11 22:55:00,1.89013,1.89025,1.88996,1.89003,103999999.0
2005-04-11 22:56:00,1.8901,1.89016,1.88997,1.89004,56400000.0
2005-04-11 22:57:00,1.89028,1.89037,1.89012,1.89022,45900000.0
2005-04-11 22:58:00,1.89013,1.89026,1.88972,1.89025,144299999.0
2005-04-11 22:59:00,1.89029,1.89057,1.89019,1.89041,101670000.0
2005-04-11 23:00:00,1.89034,1.89054,1.88998,1.8905,92500001.0
2005-04-11 23:01:00,1.89054,1.89054,1.89023,1.89034,36400000.0
2005-04-11 23:02:00,1.89024,1.89048,1.89023,1.89045,84200001.0
2005-04-11 23:03:00,1.89033,1.89051,1.89016,1.8903,33000000.0
2005-04-11 23:04:00,1.89038,1.89038,1.89018,1.89026,94899999.0
2005-04-11 23:05:00,1.89019,1.89038,1.89011,1.89038,133000003.0
2005-04-11 23:06:00,1.89022,1.89038,1.89017,1.89026,79000000.0
2005-04-11 23:07:00,1.89046,1.89076,1.8904,1.89058,74900000.0
2005-04-11 23:08:00,1.89066,1.89066,1.8903,1.89053,96899998.0
2005-04-11 23:09:00,1.89066,1.8907,1.89052,1.89065,66200000.0
2005-04-11 23:10:00,1.89046,1.89063,1.89036,1.89044,58899999.0
2005-04-11 23:11:00,1.89074,1.8908,1.89058,1.89058,142000000.0
2005-04-11 23:12:00,1.89049,1.89054,1.8904,1.8904,64700001.0
2005-04-11 23:13:00,1.89063,1.89063,1.89036,1.89048,63300000.0
2005-04-11 23:14:00,1.89036,1.89046,1.89023,1.89042,94599998.0
2005-04-11 23:15:00,1.8904,1.89043,1.89022,1.89038,66900000.0
2005-04-11 23:16:00,1.89051,1.89061,1.89014,1.89028,57300000.0
2005-04-11 23:17:00,1.89019,1.89041,1.89017,1.89024,54500000.0
2005-04-11 23:18:00,1.89047,1.89051,1.89008,1.89024,93999998.0
2005-04-11 23:19:00,1.89024,1.89028,1.88991,1.88991,68500001.0
2005-04-11 23:20:00,1.89033,1.89037,1.89001,1.8901,45400000.0
2005-04-11 23:21:00,1.89007,1.89022,1.89006,1.89017,37600000.0
2005-04-11 23:22:00,1.89001,1.89011,1.88984,1.88993,120699999.0
2005-04-11 23:23:00,1.89017,1.89017,1.88982,1.88991,118499999.0
2005-04-11 23:24:00,1.89014,1.89026,1.88999,1.89012,44799999.0
2005-04-11 23:25:00,1.89001,1.89027,1.88997,1.88999,56200001.0
2005-04-11 23:26:00,1.89006,1.89037,1.89006,1.89021,58600000.0
2005-04-11 23:27:00,1.88984,1.88999,1.88964,1.88992,32900000.0
2005-04-11 23:28:00,1.88991,1.89022,1.88989,1.89001,94000000.0
2005-04-11 23:29:00,1.88986,1.89002,1.88976,1.88982,51600000.0
2005-04-11 23:30:00,1.88996,1.89002,1.88985,1.88985,63900000.0
2005-04-11 23:31:00,1.88976,1.89,1.88976,1.8898,80399998.0
2005-04-11 23:32:00,1.88994,1.89007,1.88987,1.89,33850000.0
2005-04-11 23:33:00,1.89008,1.89013,1.88986,1.89013,103300000.0
2005-04-11 23:34:00,1.88983,1.88992,1.88971,1.8898,55799999.0
2005-04-11 23:35:00,1.88991,1.88996,1.88979,1.88996,104600002.0
2005-04-11 23:36:00,1.88979,1.88999,1.88968,1.88985,120099998.0
2005-04-11 23:37:00,1.88994,1.89005,1.88982,1.88995,32000000.0
2005-04-11 23:38:00,1.88997,1.89019,1.88976,1.89019,97100001.0
2005-04-11 23:39:00,1.88991,1.88992,1.88977,1.88989,43900000.0
2005-04-11 23:40:00,1.88984,1.88991,1.8897,1.88987,56100000.0
2005-04-11 23:41:00,1.88988,1.89005,1.88984,1.88996,89199999.0
2005-04-11 23:42:00,1.8899,1.89001,1.88985,1.88997,108000002.0
2005-04-11 23:43:00,1.89001,1.89012,1.88985,1.8899,85500000.0
2005-04-11 23:44:00,1.88993,1.88993,1.8898,1.88983,63200000.0
2005-04-11 23:45:00,1.8899,1.88997,1.88962,1.88997,69100000.0
2005-04-11 23:46:00,1.89006,1.89007,1.88985,1.89005,86600001.0
2005-04-11 23:47:00,1.89016,1.8902,1.88992,1.89,56700000.0
2005-04-11 23:48:00,1.89013,1.89024,1.89001,1.89024,70700000.0
2005-04-11 23:49:00,1.89014,1.89019,1.88994,1.89,57700000.0
2005-04-11 23:50:00,1.89004,1.8904,1.89003,1.89029,41300000.0
2005-04-11 23:51:00,1.89014,1.8904,1.89005,1.8904,76200001.0
2005-04-11 23:52:00,1.8903,1.89032,1.89006,1.89021,114499996.0
2005-04-11 23:53:00,1.89028,1.89055,1.89019,1.89046,49300001.0
2005-04-11 23:54:00,1.89048,1.89053,1.89015,1.89025,104199998.0
2005-04-11 23:55:00,1.89038,1.89041,1.8902,1.89039,96200001.0
2005-04-11 23:56:00,1.89011,1.89026,1.88979,1.89021,98300001.0
2005-04-11 23:57:00,1.89029,1.89029,1.89023,1.89023,11900000.0
2005-04-11 23:58:00,1.89044,1.89051,1.89019,1.89028,102700001.0
2005-04-11 23:59:00,1.89024,1.89052,1.89022,1.89051,134999997.0
2005-04-12 00:00:00,1.89024,1.89035,1.89008,1.89015,102300000.0
2005-04-12 00:01:00,1.89016,1.89036,1.89013,1.89013,94300001.0
2005-04-12 00:02:00,1.89031,1.8904,1.88998,1.89027,94499999.0
2005-04-12 00:03:00,1.89019,1.89031,1.8901,1.89031,53200001.0
2005-04-12 00:04:00,1.89028,1.89035,1.88998,1.89016,85350001.0
2005-04-12 00:05:00,1.89036,1.8904,1.88995,1.88995,116199997.0
2005-04-12 00:06:00,1.89005,1.89034,1.89005,1.89019,34800001.0
2005-04-12 00:07:00,1.89013,1.89025,1.88984,1.88994,90900001.0
2005-04-12 00:08:00,1.89026,1.89026,1.88992,1.89009,78199998.0
2005-04-12 00:09:00,1.89028,1.89034,1.88993,1.89011,44300000.0
2005-04-12 00:10:00,1.89033,1.89033,1.88969,1.88988,84700000.0
2005-04-12 00:11:00,1.89003,1.89004,1.8896,1.88967,73100000.0
2005-04-12 00:12:00,1.89006,1.89011,1.88994,1.89004,34300000.0
2005-04-12 00:13:00,1.89009,1.89015,1.88981,1.88981,57200000.0
2005-04-12 00:14:00,1.88986,1.88998,1.88965,1.88982,68500000.0
2005-04-12 00:15:00,1.88995,1.8901,1.8895,1.88962,68800000.0
2005-04-12 00:16:00,1.88968,1.88997,1.88946,1.88997,96200002.0
2005-04-12 00:17:00,1.89009,1.8902,1.88985,1.88985,46900001.0
2005-04-12 00:18:00,1.88958,1.88976,1.8894,1.88957,39900000.0
2005-04-12 00:19:00,1.88901,1.88947,1.88901,1.88936,87599998.0
2005-04-12 00:20:00,1.88988,1.8899,1.88913,1.88917,37700000.0
2005-04-12 00:21:00,1.88966,1.88993,1.8894,1.88952,181300000.0
2005-04-12 00:22:00,1.88991,1.89013,1.88963,1.88989,88300001.0
2005-04-12 00:23:00,1.88998,1.88998,1.88933,1.88947,171899996.0
2005-04-12 00:24:00,1.88926,1.88957,1.88926,1.88947,51800001.0
2005-04-12 00:25:00,1.88944,1.88951,1.88918,1.88918,91700001.0
2005-04-12 00:26:00,1.88932,1.8896,1.88926,1.88957,49700000.0
2005-04-12 00:27:00,1.88952,1.88957,1.88927,1.88936,89400000.0
2005-04-12 00:28:00,1.88957,1.88973,1.8893,1.88958,86200000.0
2005-04-12 00:29:00,1.88951,1.88961,1.88916,1.88916,118500003.0
2005-04-12 00:30:00,1.88933,1.8897,1.88933,1.88946,53500001.0
2005-04-12 00:31:00,1.88934,1.8895,1.88916,1.8895,88299999.0
2005-04-12 00:32:00,1.88939,1.88952,1.8893,1.88938,167600001.0
2005-04-12 00:33:00,1.88943,1.88957,1.88922,1.88922,22700000.0
2005-04-12 00:34:00,1.88929,1.88957,1.88929,1.8894,39500000.0
2005-04-12 00:35:00,1.88924,1.88947,1.88923,1.88947,32600000.0
2005-04-12 00:36:00,1.88932,1.88973,1.88932,1.88964,65500000.0
2005-04-12 00:37:00,1.88963,1.88995,1.88963,1.88985,78999999.0
2005-04-12 00:38:00,1.88994,1.88999,1.88981,1.88992,75899999.0
2005-04-12 00:39:00,1.88981,1.88992,1.88966,1.88989,73200000.0
2005-04-12 00:40:00,1.88968,1.88978,1.88968,1.88975,40600000.0
2005-04-12 00:41:00,1.88975,1.88994,1.88975,1.88992,37100000.0
2005-04-12 00:42:00,1.88954,1.88992,1.88944,1.88992,36300000.0
2005-04-12 00:43:00,1.88971,1.88983,1.88936,1.8897,67000000.0
2005-04-12 00:44:00,1.88968,1.88984,1.88956,1.88963,66000000.0
2005-04-12 00:45:00,1.88949,1.88979,1.88942,1.88979,93699999.0
2005-04-12 00:46:00,1.88976,1.88977,1.88939,1.88955,132900000.0
2005-04-12 00:47:00,1.88956,1.8897,1.88902,1.88939,70400000.0
2005-04-12 00:48:00,1.88963,1.88968,1.88946,1.8896,87600000.0
2005-04-12 00:49:00,1.88941,1.8897,1.88939,1.8897,82499999.0
2005-04-12 00:50:00,1.88966,1.88991,1.88939,1.88991,59800000.0
2005-04-12 00:51:00,1.88988,1.89002,1.88973,1.88973,39700000.0
2005-04-12 00:52:00,1.88983,1.89013,1.88983,1.89012,42000000.0
2005-04-12 00:53:00,1.89011,1.8902,1.88979,1.8898,73899999.0
2005-04-12 00:54:00,1.88992,1.89022,1.88988,1.89012,36300001.0
2005-04-12 00:55:00,1.88999,1.88999,1.88968,1.88978,51000000.0
2005-04-12 00:56:00,1.88951,1.88964,1.88917,1.88956,79599999.0
2005-04-12 00:57:00,1.88969,1.88978,1.88956,1.8897,47900000.0
2005-04-12 00:58:00,1.88967,1.88992,1.88967,1.88978,87200000.0
2005-04-12 00:59:00,1.88996,1.88996,1.88956,1.88991,90799999.0
2005-04-12 01:00:00,1.89003,1.89003,1.88973,1.88978,67100000.0
2005-04-12 01:01:00,1.88993,1.88995,1.88951,1.88979,54600000.0
2005-04-12 01:02:00,1.88967,1.8899,1.88964,1.88973,78299999.0
2005-04-12 01:03:00,1.88996,1.89013,1.88982,1.88997,61199999.0
2005-04-12 01:04:00,1.88995,1.89001,1.88991,1.88991,68400001.0
2005-04-12 01:05:00,1.88989,1.89019,1.88978,1.89009,79399998.0
2005-04-12 01:06:00,1.89008,1.89027,1.88993,1.89016,71800001.0
2005-04-12 01:07:00,1.89016,1.89025,1.8901,1.89023,65899999.0
2005-04-12 01:08:00,1.8901,1.89017,1.89007,1.89017,76099998.0
2005-04-12 01:09:00,1.89004,1.89032,1.89003,1.89032,78099999.0
2005-04-12 01:10:00,1.89032,1.89034,1.89007,1.89007,100600000.0
2005-04-12 01:11:00,1.89026,1.89026,1.89007,1.89014,63500000.0
2005-04-12 01:12:00,1.89019,1.89026,1.89005,1.89008,120000002.0
2005-04-12 01:13:00,1.89028,1.89028,1.89004,1.89009,86700001.0
2005-04-12 01:14:00,1.89013,1.89029,1.89013,1.89029,29700001.0
2005-04-12 01:15:00,1.89023,1.89034,1.89,1.89024,104500000.0
2005-04-12 01:16:00,1.89019,1.89035,1.89013,1.89026,136700001.0
2005-04-12 01:17:00,1.89026,1.89039,1.89005,1.89013,38800000.0
2005-04-12 01:18:00,1.89036,1.89037,1.89001,1.8901,104099999.0
2005-04-12 01:19:00,1.89021,1.89047,1.89015,1.89047,16700000.0
2005-04-12 01:20:00,1.89043,1.89051,1.89014,1.89044,74900001.0
2005-04-12 01:21:00,1.89053,1.89055,1.89018,1.89055,193099999.0
2005-04-12 01:22:00,1.89046,1.89066,1.89035,1.8905,55900000.0
2005-04-12 01:23:00,1.89031,1.89048,1.89029,1.89033,84099998.0
2005-04-12 01:24:00,1.89031,1.89064,1.89027,1.89055,65100000.0
2005-04-12 01:25:00,1.8906,1.8906,1.89031,1.8904,43700000.0
2005-04-12 01:26:00,1.89039,1.89061,1.89031,1.89061,65599998.0
2005-04-12 01:27:00,1.89056,1.89072,1.8905,1.89059,55099999.0
2005-04-12 01:28:00,1.89046,1.89058,1.89034,1.89049,105500001.0
2005-04-12 01:29:00,1.89064,1.89082,1.89061,1.89079,80700000.0
2005-04-12 01:30:00,1.89079,1.89099,1.89075,1.89075,68300000.0
2005-04-12 01:31:00,1.89091,1.89103,1.89074,1.89084,62200000.0
2005-04-12 01:32:00,1.89081,1.89128,1.89077,1.8912,100600001.0
2005-04-12 01:33:00,1.89098,1.89116,1.89082,1.89087,37100000.0
2005-04-12 01:34:00,1.89089,1.89091,1.89063,1.89073,68200000.0
2005-04-12 01:35:00,1.89063,1.89079,1.89063,1.89078,95300001.0
2005-04-12 01:36:00,1.89061,1.89064,1.8904,1.89046,80100000.0
2005-04-12 01:37:00,1.89061,1.89072,1.89042,1.89057,34800000.0
2005-04-12 01:38:00,1.89069,1.89076,1.89041,1.89053,72000000.0
2005-04-12 01:39:00,1.89074,1.89076,1.89046,1.89066,52400001.0
2005-04-12 01:40:00,1.89054,1.89062,1.89046,1.89048,44800000.0
2005-04-12 01:41:00,1.89057,1.89078,1.89042,1.89051,70700001.0
2005-04-12 01:42:00,1.8904,1.89063,1.8904,1.89056,79800001.0
2005-04-12 01:43:00,1.89061,1.89081,1.89061,1.89081,72299999.0
2005-04-12 01:44:00,1.89061,1.89075,1.89048,1.89073,91899999.0
2005-04-12 01:45:00,1.89086,1.89089,1.89052,1.89061,58200001.0
2005-04-12 01:46:00,1.89059,1.89094,1.89056,1.89086,122100002.0
2005-04-12 01:47:00,1.89076,1.89089,1.89064,1.89075,39600000.0
2005-04-12 01:48:00,1.89083,1.89097,1.89075,1.89091,56799999.0
2005-04-12 01:49:00,1.89083,1.89092,1.89069,1.89085,111900000.0
2005-04-12 01:50:00,1.89108,1.89108,1.89074,1.89099,80599997.0
2005-04-12 01:51:00,1.89089,1.89103,1.89076,1.89091,110900000.0
2005-04-12 01:52:00,1.89091,1.89111,1.89091,1.89111,68200001.0
2005-04-12 01:53:00,1.89104,1.89104,1.89085,1.89085,64699998.0
2005-04-12 01:54:00,1.89086,1.89091,1.89055,1.89055,42999999.0
2005-04-12 01:55:00,1.89082,1.89109,1.89082,1.89088,106400001.0
2005-04-12 01:56:00,1.89091,1.89101,1.89083,1.89086,96799998.0
2005-04-12 01:57:00,1.89083,1.89091,1.89049,1.89053,60500000.0
2005-04-12 01:58:00,1.89061,1.8908,1.89048,1.89075,117200001.0
2005-04-12 01:59:00,1.89079,1.89134,1.89074,1.89134,93699999.0
2005-04-12 02:00:00,1.89158,1.89162,1.8911,1.8911,67500000.0
2005-04-12 02:01:00,1.89144,1.89173,1.89143,1.89173,19900000.0
2005-04-12 02:02:00,1.89149,1.89171,1.89144,1.8915,144200002.0
2005-04-12 02:03:00,1.89152,1.89167,1.89144,1.89159,81500000.0
2005-04-12 02:04:00,1.89136,1.89161,1.89128,1.89156,83100000.0
2005-04-12 02:05:00,1.89154,1.89189,1.89154,1.8917,115900003.0
2005-04-12 02:06:00,1.89166,1.89178,1.89151,1.89157,63199999.0
2005-04-12 02:07:00,1.89171,1.89182,1.89138,1.89158,46600000.0
2005-04-12 02:08:00,1.89168,1.89188,1.89155,1.89173,64100000.0
2005-04-12 02:09:00,1.89164,1.89209,1.89164,1.89198,94599999.0
2005-04-12 02:10:00,1.89206,1.89206,1.89178,1.89184,35999999.0
2005-04-12 02:11:00,1.89192,1.89198,1.89169,1.89193,60800000.0
2005-04-12 02:12:00,1.89205,1.89221,1.89185,1.89196,60600000.0
2005-04-12 02:13:00,1.89201,1.89201,1.89166,1.89176,70500001.0
2005-04-12 02:14:00,1.89136,1.89144,1.89085,1.89121,55999999.0
2005-04-12 02:15:00,1.89101,1.89117,1.89085,1.89106,53100000.0
2005-04-12 02:16:00,1.89109,1.89117,1.89084,1.89117,58300000.0
2005-04-12 02:17:00,1.89126,1.89126,1.89085,1.89089,61099999.0
2005-04-12 02:18:00,1.89098,1.89101,1.89079,1.89101,93299999.0
2005-04-12 02:19:00,1.89081,1.89111,1.89074,1.89111,34500000.0
2005-04-12 02:20:00,1.89113,1.89113,1.89065,1.89076,42900000.0
2005-04-12 02:21:00,1.89069,1.89093,1.89056,1.89085,90800000.0
2005-04-12 02:22:00,1.89064,1.89098,1.89056,1.89084,99800000.0
2005-04-12 02:23:00,1.89099,1.89105,1.89058,1.8906,88400000.0
2005-04-12 02:24:00,1.8907,1.89076,1.89049,1.89054,90200003.0
2005-04-12 02:25:00,1.89056,1.89056,1.89021,1.89047,77200000.0
2005-04-12 02:26:00,1.89039,1.89064,1.89018,1.8905,107199999.0
2005-04-12 02:27:00,1.89046,1.89054,1.89026,1.89037,101700002.0
2005-04-12 02:28:00,1.89016,1.8903,1.88975,1.88998,57700000.0
2005-04-12 02:29:00,1.89008,1.89017,1.88987,1.89002,111000001.0
2005-04-12 02:30:00,1.89033,1.89057,1.89006,1.89011,13100000.0
2005-04-12 02:31:00,1.89011,1.89038,1.88992,1.89038,82800000.0
2005-04-12 02:32:00,1.89029,1.8904,1.8902,1.8903,63399999.0
2005-04-12 02:33:00,1.89035,1.89035,1.88999,1.89021,98499998.0
2005-04-12 02:34:00,1.89027,1.89034,1.88986,1.88996,35800000.0
2005-04-12 02:35:00,1.89013,1.8902,1.88999,1.89014,62699999.0
2005-04-12 02:36:00,1.89003,1.89008,1.88985,1.88995,81199999.0
2005-04-12 02:37:00,1.88997,1.89013,1.88981,1.89001,58100000.0
2005-04-12 02:38:00,1.88991,1.88998,1.88972,1.88994,158600005.0
2005-04-12 02:39:00,1.88974,1.88991,1.88958,1.88991,104300000.0
2005-04-12 02:40:00,1.88986,1.89005,1.88982,1.88997,67300000.0
2005-04-12 02:41:00,1.88994,1.89017,1.88993,1.89006,88999999.0
2005-04-12 02:42:00,1.89004,1.89027,1.88997,1.89024,68000000.0
2005-04-12 02:43:00,1.89016,1.89035,1.89007,1.89035,131200002.0
2005-04-12 02:44:00,1.88991,1.89039,1.8899,1.89039,47000000.0
2005-04-12 02:45:00,1.89014,1.89027,1.88997,1.8901,38500000.0
2005-04-12 02:46:00,1.89019,1.89019,1.89003,1.89018,79000000.0
2005-04-12 02:47:00,1.89033,1.89035,1.89018,1.89018,64700000.0
2005-04-12 02:48:00,1.89034,1.89045,1.89011,1.89011,46900000.0
2005-04-12 02:49:00,1.89016,1.89025,1.89006,1.89016,37800000.0
2005-04-12 02:50:00,1.89014,1.89014,1.88993,1.89004,57600000.0
2005-04-12 02:51:00,1.88998,1.89011,1.88985,1.88998,17800000.0
2005-04-12 02:52:00,1.88971,1.88986,1.88939,1.88953,48300000.0
2005-04-12 02:53:00,1.88911,1.8894,1.88902,1.88927,91999999.0
2005-04-12 02:54:00,1.88958,1.88974,1.88912,1.88917,45800000.0
2005-04-12 02:55:00,1.88921,1.88948,1.88909,1.88925,46700000.0
2005-04-12 02:56:00,1.88948,1.88954,1.88914,1.88934,94400000.0
2005-04-12 02:57:00,1.88934,1.88949,1.88918,1.88935,72900000.0
2005-04-12 02:58:00,1.88921,1.88963,1.88921,1.88963,90600000.0
2005-04-12 02:59:00,1.88929,1.88975,1.8892,1.88969,77600000.0
2005-04-12 03:00:00,1.88966,1.89,1.88966,1.88997,39500000.0
2005-04-12 03:01:00,1.88999,1.89011,1.88976,1.88988,63399999.0
2005-04-12 03:02:00,1.88981,1.89004,1.88971,1.88975,56399999.0
2005-04-12 03:03:00,1.88985,1.88995,1.88964,1.88983,47200001.0
2005-04-12 03:04:00,1.88969,1.89002,1.88951,1.89001,51199999.0
2005-04-12 03:05:00,1.88986,1.88997,1.88981,1.88997,61900001.0
2005-04-12 03:06:00,1.88984,1.89015,1.88974,1.88984,63700000.0
2005-04-12 03:07:00,1.89015,1.89015,1.88993,1.89001,65100000.0
2005-04-12 03:08:00,1.89016,1.89017,1.88972,1.88989,136900000.0
2005-04-12 03:09:00,1.88979,1.89006,1.88976,1.88989,38800000.0
2005-04-12 03:10:00,1.88969,1.88998,1.88963,1.88979,86600001.0
2005-04-12 03:11:00,1.88974,1.88987,1.88943,1.88962,76200000.0
2005-04-12 03:12:00,1.8897,1.8897,1.88947,1.88956,86000000.0
2005-04-12 03:13:00,1.88977,1.8898,1.88936,1.88943,63200000.0
2005-04-12 03:14:00,1.88958,1.88958,1.88908,1.88931,86999999.0
2005-04-12 03:15:00,1.88953,1.88953,1.88943,1.88951,48200000.0
2005-04-12 03:16:00,1.88953,1.88968,1.88943,1.88954,50600000.0
2005-04-12 03:17:00,1.88976,1.88987,1.88955,1.88982,85800002.0
2005-04-12 03:18:00,1.88974,1.89012,1.88973,1.89002,36700000.0
2005-04-12 03:19:00,1.88974,1.89017,1.88972,1.89017,41600000.0
2005-04-12 03:20:00,1.89004,1.89026,1.88992,1.8902,32400000.0
2005-04-12 03:21:00,1.89009,1.89029,1.89,1.89029,69800001.0
2005-04-12 03:22:00,1.89014,1.89038,1.89013,1.89027,36399999.0
2005-04-12 03:23:00,1.89031,1.89044,1.89003,1.89044,112000000.0
2005-04-12 03:24:00,1.89031,1.89039,1.89018,1.89026,70200000.0
2005-04-12 03:25:00,1.89016,1.89037,1.89006,1.89036,84900001.0
2005-04-12 03:26:00,1.89039,1.89044,1.89012,1.89029,114800001.0
2005-04-12 03:27:00,1.89048,1.89058,1.89025,1.89039,55699999.0
2005-04-12 03:28:00,1.88991,1.89038,1.88991,1.89028,58200000.0
2005-04-12 03:29:00,1.89024,1.89044,1.89012,1.89035,142599998.0
2005-04-12 03:30:00,1.8902,1.89037,1.89018,1.8903,57700000.0
2005-04-12 03:31:00,1.89025,1.89036,1.89011,1.89025,50200001.0
2005-04-12 03:32:00,1.89026,1.89043,1.89026,1.89039,87099999.0
2005-04-12 03:33:00,1.89017,1.89039,1.8901,1.89036,68300000.0
2005-04-12 03:34:00,1.89051,1.89053,1.89034,1.89034,68999999.0
2005-04-12 03:35:00,1.8904,1.89052,1.89011,1.89011,105399998.0
2005-04-12 03:36:00,1.89001,1.89041,1.89001,1.8903,46900001.0
2005-04-12 03:37:00,1.89029,1.89049,1.89019,1.89021,48100000.0
2005-04-12 03:38:00,1.89026,1.89044,1.89018,1.89018,69800000.0
2005-04-12 03:39:00,1.89021,1.89032,1.89005,1.89005,81200000.0
2005-04-12 03:40:00,1.89021,1.89031,1.89005,1.89017,104099999.0
2005-04-12 03:41:00,1.89011,1.89026,1.88998,1.89002,38000000.0
2005-04-12 03:42:00,1.88994,1.89024,1.88992,1.89001,54600001.0
2005-04-12 03:43:00,1.88991,1.89045,1.88988,1.89041,38900000.0
2005-04-12 03:44:00,1.8904,1.89051,1.89016,1.89049,93100000.0
2005-04-12 03:45:00,1.89034,1.8905,1.89022,1.8905,89399999.0
2005-04-12 03:46:00,1.89024,1.89071,1.89023,1.89045,35700000.0
2005-04-12 03:47:00,1.89031,1.89072,1.89025,1.89072,59900000.0
2005-04-12 03:48:00,1.89043,1.89051,1.89022,1.89038,60800000.0
2005-04-12 03:49:00,1.89048,1.89081,1.89048,1.89081,47699999.0
2005-04-12 03:50:00,1.89074,1.89074,1.89043,1.89043,16800000.0
2005-04-12 03:51:00,1.89053,1.89067,1.89037,1.8905,78700000.0
2005-04-12 03:52:00,1.89036,1.89069,1.89036,1.89067,64499999.0
2005-04-12 03:53:00,1.89078,1.89099,1.89065,1.89099,104069999.0
2005-04-12 03:54:00,1.89096,1.89124,1.89088,1.89114,109300000.0
2005-04-12 03:55:00,1.89126,1.89131,1.89094,1.891,42699999.0
2005-04-12 03:56:00,1.89099,1.89123,1.89089,1.89116,80900000.0
2005-04-12 03:57:00,1.89117,1.89119,1.89097,1.89107,82400000.0
2005-04-12 03:58:00,1.89113,1.89128,1.89109,1.89125,38000000.0
2005-04-12 03:59:00,1.89128,1.89131,1.89119,1.89131,81600001.0
2005-04-12 04:00:00,1.89123,1.8913,1.89086,1.89103,65600001.0
2005-04-12 04:01:00,1.89099,1.89124,1.89092,1.89115,111999999.0
2005-04-12 04:02:00,1.89119,1.89119,1.89094,1.89109,47800000.0
2005-04-12 04:03:00,1.89113,1.89118,1.8908,1.89085,26700000.0
2005-04-12 04:04:00,1.89106,1.89113,1.89082,1.89082,106199999.0
2005-04-12 04:05:00,1.89101,1.89109,1.89081,1.89107,37499999.0
2005-04-12 04:06:00,1.89101,1.89116,1.89079,1.89096,58600000.0
2005-04-12 04:07:00,1.89089,1.89121,1.89087,1.89092,81100000.0
2005-04-12 04:08:00,1.89116,1.89117,1.89104,1.89117,64300001.0
2005-04-12 04:09:00,1.8912,1.89131,1.891,1.89103,83700001.0
2005-04-12 04:10:00,1.89118,1.89118,1.89085,1.89093,29200000.0
2005-04-12 04:11:00,1.89099,1.89117,1.89096,1.89109,64800000.0
2005-04-12 04:12:00,1.89101,1.89112,1.89092,1.89096,70200000.0
2005-04-12 04:13:00,1.89104,1.89109,1.89093,1.89099,118500002.0
2005-04-12 04:14:00,1.89081,1.89093,1.8907,1.8907,47200000.0
2005-04-12 04:15:00,1.89086,1.89101,1.89086,1.89095,52200000.0
2005-04-12 04:16:00,1.89083,1.89091,1.89073,1.89078,63300000.0
2005-04-12 04:17:00,1.89083,1.89087,1.89076,1.89076,13300000.0
2005-04-12 04:18:00,1.89099,1.89105,1.89073,1.89089,75900000.0
2005-04-12 04:19:00,1.89101,1.89106,1.89068,1.89081,40800000.0
2005-04-12 04:20:00,1.89103,1.89114,1.89084,1.89094,129600002.0
2005-04-12 04:21:00,1.89101,1.89114,1.89077,1.89078,28700000.0
2005-04-12 04:22:00,1.89087,1.89107,1.89086,1.89104,70700001.0
2005-04-12 04:23:00,1.89086,1.89101,1.89076,1.89076,86599997.0
2005-04-12 04:24:00,1.89096,1.89105,1.89084,1.89084,33099999.0
2005-04-12 04:25:00,1.89061,1.89094,1.89061,1.89093,40100001.0
2005-04-12 04:26:00,1.89103,1.89103,1.89056,1.89082,82800000.0
2005-04-12 04:27:00,1.89094,1.89103,1.89078,1.89102,113800002.0
2005-04-12 04:28:00,1.89096,1.8912,1.89086,1.8912,75200000.0
2005-04-12 04:29:00,1.89112,1.89112,1.89074,1.89091,103399999.0
2005-04-12 04:30:00,1.89113,1.89123,1.89076,1.89089,33700000.0
2005-04-12 04:31:00,1.89103,1.89103,1.89066,1.89077,92100001.0
2005-04-12 04:32:00,1.89092,1.89113,1.89082,1.89103,85500000.0
2005-04-12 04:33:00,1.89095,1.89102,1.89071,1.89087,102700001.0
2005-04-12 04:34:00,1.89091,1.89099,1.89078,1.89087,61300000.0
2005-04-12 04:35:00,1.89081,1.89103,1.89072,1.89085,82000000.0
2005-04-12 04:36:00,1.89094,1.89107,1.89084,1.89097,38300000.0
2005-04-12 04:37:00,1.89118,1.89121,1.89093,1.89112,89900000.0
2005-04-12 04:38:00,1.89126,1.89172,1.89121,1.89152,90400000.0
2005-04-12 04:39:00,1.89151,1.89157,1.8913,1.89145,97399999.0
2005-04-12 04:40:00,1.89156,1.89166,1.89134,1.89147,85100000.0
2005-04-12 04:41:00,1.89143,1.89153,1.89128,1.89147,56000001.0
2005-04-12 04:42:00,1.89149,1.89162,1.89139,1.89157,23500000.0
2005-04-12 04:43:00,1.89131,1.89163,1.89131,1.89148,104999998.0
2005-04-12 04:44:00,1.89141,1.89151,1.89125,1.89138,89500000.0
2005-04-12 04:45:00,1.89148,1.89162,1.8912,1.89131,48100000.0
2005-04-12 04:46:00,1.89134,1.89149,1.89131,1.8914,106600002.0
2005-04-12 04:47:00,1.89124,1.89143,1.89124,1.8913,73000001.0
2005-04-12 04:48:00,1.89129,1.89146,1.89127,1.89139,113599999.0
2005-04-12 04:49:00,1.89148,1.89156,1.89139,1.89155,81400000.0
2005-04-12 04:50:00,1.89156,1.89156,1.89113,1.89113,124200001.0
2005-04-12 04:51:00,1.89126,1.89132,1.89109,1.89121,63500000.0
2005-04-12 04:52:00,1.89138,1.8914,1.89109,1.89129,102599998.0
2005-04-12 04:53:00,1.89126,1.89126,1.89068,1.89114,129400002.0
2005-04-12 04:54:00,1.89116,1.89131,1.89102,1.89115,30500000.0
2005-04-12 04:55:00,1.89146,1.89152,1.89126,1.89149,104299999.0
2005-04-12 04:56:00,1.89131,1.89149,1.89131,1.89139,47900000.0
2005-04-12 04:57:00,1.89133,1.89152,1.89128,1.89139,73399999.0
2005-04-12 04:58:00,1.89131,1.89159,1.89131,1.89146,53000000.0
2005-04-12 04:59:00,1.89132,1.89156,1.89132,1.89156,84699999.0
2005-04-12 05:00:00,1.89119,1.89179,1.89118,1.89168,65899999.0
2005-04-12 05:01:00,1.89158,1.89172,1.89152,1.89154,76800001.0
2005-04-12 05:02:00,1.89191,1.89195,1.89162,1.89188,40900000.0
2005-04-12 05:03:00,1.89178,1.89178,1.89154,1.89167,47700000.0
2005-04-12 05:04:00,1.89168,1.89174,1.89138,1.89155,60800001.0
2005-04-12 05:05:00,1.89136,1.89166,1.89136,1.89164,24400000.0
2005-04-12 05:06:00,1.89147,1.89159,1.89124,1.89128,65400000.0
2005-04-12 05:07:00,1.89129,1.89145,1.89115,1.89135,89100000.0
2005-04-12 05:08:00,1.89133,1.89159,1.8913,1.8914,71000000.0
2005-04-12 05:09:00,1.89129,1.89156,1.89119,1.89121,136100000.0
2005-04-12 05:10:00,1.89114,1.89151,1.89114,1.89127,72599999.0
2005-04-12 05:11:00,1.89143,1.89171,1.89143,1.89151,118599998.0
2005-04-12 05:12:00,1.89158,1.89177,1.89158,1.89168,32000000.0
2005-04-12 05:13:00,1.89134,1.89158,1.8913,1.89137,92099998.0
2005-04-12 05:14:00,1.89156,1.89165,1.8912,1.89128,134099998.0
2005-04-12 05:15:00,1.89129,1.89135,1.89089,1.89098,52100000.0
2005-04-12 05:16:00,1.89081,1.89128,1.89068,1.89115,59900000.0
2005-04-12 05:17:00,1.89103,1.89116,1.89039,1.89043,86500001.0
2005-04-12 05:18:00,1.89087,1.89107,1.8907,1.89093,67800001.0
2005-04-12 05:19:00,1.89076,1.89096,1.89071,1.89087,23900000.0
2005-04-12 05:20:00,1.89075,1.89093,1.89073,1.89086,63699999.0
2005-04-12 05:21:00,1.89101,1.8911,1.89068,1.89104,74400000.0
2005-04-12 05:22:00,1.89102,1.89106,1.89085,1.89105,50800000.0
2005-04-12 05:23:00,1.89101,1.89101,1.89076,1.89096,92400001.0
2005-04-12 05:24:00,1.89103,1.89111,1.89101,1.89101,38300001.0
2005-04-12 05:25:00,1.89106,1.89109,1.89083,1.89109,78699999.0
2005-04-12 05:26:00,1.89108,1.8911,1.89084,1.89092,35799999.0
2005-04-12 05:27:00,1.89096,1.89112,1.8909,1.89112,52800000.0
2005-04-12 05:28:00,1.89102,1.89102,1.89074,1.89082,34900000.0
2005-04-12 05:29:00,1.89093,1.89101,1.89071,1.89101,55300001.0
2005-04-12 05:30:00,1.89113,1.89113,1.89072,1.89105,109899997.0
2005-04-12 05:31:00,1.89093,1.89093,1.89063,1.89063,11700000.0
2005-04-12 05:32:00,1.89064,1.89101,1.89057,1.89081,159400005.0
2005-04-12 05:33:00,1.89083,1.89099,1.89067,1.89083,130000001.0
2005-04-12 05:34:00,1.89067,1.89077,1.89037,1.89053,86400000.0
2005-04-12 05:35:00,1.89056,1.8908,1.89047,1.89062,38800000.0
2005-04-12 05:36:00,1.89065,1.89072,1.8904,1.89067,84200000.0
2005-04-12 05:37:00,1.89054,1.89087,1.8905,1.89064,136500001.0
2005-04-12 05:38:00,1.89041,1.89078,1.89041,1.89078,79900001.0
2005-04-12 05:39:00,1.89056,1.89072,1.89045,1.89066,27700000.0
2005-04-12 05:40:00,1.89059,1.8908,1.89051,1.89066,96300001.0
2005-04-12 05:41:00,1.89083,1.89095,1.89062,1.89065,67700000.0
2005-04-12 05:42:00,1.89046,1.89073,1.89042,1.89073,53100000.0
2005-04-12 05:43:00,1.89078,1.89084,1.89056,1.89084,122900000.0
2005-04-12 05:44:00,1.89071,1.89098,1.89071,1.89081,113400000.0
2005-04-12 05:45:00,1.89081,1.89091,1.89064,1.8907,42700000.0
2005-04-12 05:46:00,1.89071,1.89091,1.89071,1.89071,63000000.0
2005-04-12 05:47:00,1.8907,1.8908,1.8905,1.8907,135000001.0
2005-04-12 05:48:00,1.89071,1.89079,1.89036,1.89071,106500001.0
2005-04-12 05:49:00,1.89072,1.8908,1.89056,1.89056,73599999.0
2005-04-12 05:50:00,1.89041,1.89049,1.8903,1.89039,56499998.0
2005-04-12 05:51:00,1.89032,1.89051,1.89025,1.89036,60599999.0
2005-04-12 05:52:00,1.89041,1.89046,1.89016,1.89032,86199999.0
2005-04-12 05:53:00,1.89024,1.89042,1.89018,1.89032,67700000.0
2005-04-12 05:54:00,1.89024,1.89049,1.89014,1.89044,67499999.0
2005-04-12 05:55:00,1.89029,1.89052,1.89021,1.89037,82000000.0
2005-04-12 05:56:00,1.89026,1.8906,1.89023,1.8906,114300002.0
2005-04-12 05:57:00,1.89056,1.89056,1.8903,1.89049,118400000.0
2005-04-12 05:58:00,1.89036,1.89054,1.89022,1.89034,64700000.0
2005-04-12 05:59:00,1.89041,1.89049,1.89029,1.89035,50100001.0
2005-04-12 06:00:00,1.89034,1.89048,1.89021,1.89029,56600000.0
2005-04-12 06:01:00,1.89041,1.89055,1.89041,1.89047,44100000.0
2005-04-12 06:02:00,1.89043,1.89055,1.89031,1.89042,67000001.0
2005-04-12 06:03:00,1.8904,1.89046,1.89023,1.89044,100300000.0
2005-04-12 06:04:00,1.89039,1.89049,1.89031,1.89031,63000000.0
2005-04-12 06:05:00,1.89054,1.89061,1.89034,1.8904,53200000.0
2005-04-12 06:06:00,1.89028,1.89047,1.89013,1.89047,51099999.0
2005-04-12 06:07:00,1.89039,1.89056,1.89028,1.89042,58899999.0
2005-04-12 06:08:00,1.89046,1.89058,1.8904,1.89051,55300000.0
2005-04-12 06:09:00,1.89046,1.89064,1.89032,1.89064,95499999.0
2005-04-12 06:10:00,1.89064,1.89064,1.89038,1.89063,34000000.0
2005-04-12 06:11:00,1.89054,1.89068,1.8904,1.89068,35900001.0
2005-04-12 06:12:00,1.89055,1.89055,1.89034,1.89041,66300001.0
2005-04-12 06:13:00,1.89041,1.89046,1.89015,1.8902,121100002.0
2005-04-12 06:14:00,1.89058,1.89067,1.89047,1.8906,46499999.0
2005-04-12 06:15:00,1.89073,1.89078,1.89054,1.89069,51700000.0
2005-04-12 06:16:00,1.89046,1.89059,1.89022,1.89053,92999999.0
2005-04-12 06:17:00,1.8905,1.8907,1.89029,1.89066,58899999.0
2005-04-12 06:18:00,1.89033,1.89062,1.89033,1.89062,18000000.0
2005-04-12 06:19:00,1.89048,1.89067,1.89033,1.89058,103500000.0
2005-04-12 06:20:00,1.89024,1.89055,1.89022,1.89038,68900000.0
2005-04-12 06:21:00,1.89035,1.89074,1.89035,1.89066,96100000.0
2005-04-12 06:22:00,1.89029,1.89069,1.89029,1.89069,70700000.0
2005-04-12 06:23:00,1.89032,1.89054,1.8902,1.89054,60300000.0
2005-04-12 06:24:00,1.89076,1.89076,1.89042,1.89073,107999998.0
2005-04-12 06:25:00,1.89054,1.89073,1.89053,1.89071,66600001.0
2005-04-12 06:26:00,1.89071,1.89079,1.89057,1.89079,90100001.0
2005-04-12 06:27:00,1.89083,1.89083,1.89052,1.8906,110100000.0
2005-04-12 06:28:00,1.89049,1.89082,1.89044,1.89081,69600000.0
2005-04-12 06:29:00,1.89064,1.89068,1.89038,1.89068,38900000.0
2005-04-12 06:30:00,1.8905,1.89058,1.89039,1.89058,124999999.0
2005-04-12 06:31:00,1.89056,1.89059,1.89031,1.89051,94200003.0
2005-04-12 06:32:00,1.89041,1.89041,1.89022,1.89034,82999999.0
2005-04-12 06:33:00,1.89021,1.89054,1.89016,1.89054,48300000.0
2005-04-12 06:34:00,1.89054,1.89065,1.89024,1.89027,60699998.0
2005-04-12 06:35:00,1.89021,1.89056,1.89021,1.89042,68700000.0
2005-04-12 06:36:00,1.89043,1.89057,1.89032,1.89038,115599997.0
2005-04-12 06:37:00,1.89051,1.89063,1.8905,1.89052,40300000.0
2005-04-12 06:38:00,1.89044,1.89066,1.89025,1.89061,74500000.0
2005-04-12 06:39:00,1.8904,1.89059,1.89036,1.89051,80000000.0
2005-04-12 06:40:00,1.89045,1.89061,1.89037,1.89044,73900000.0
2005-04-12 06:41:00,1.89046,1.89046,1.89026,1.89046,95499998.0
2005-04-12 06:42:00,1.89054,1.89063,1.89029,1.89063,69500000.0
2005-04-12 06:43:00,1.89058,1.89066,1.89049,1.89065,68200001.0
2005-04-12 06:44:00,1.89063,1.89075,1.8904,1.89055,66700000.0
2005-04-12 06:45:00,1.89063,1.89069,1.89048,1.89053,54999999.0
2005-04-12 06:46:00,1.89068,1.89077,1.89049,1.89065,102400000.0
2005-04-12 06:47:00,1.89076,1.89096,1.89062,1.8907,103699998.0
2005-04-12 06:48:00,1.89076,1.89103,1.89076,1.89103,48300000.0
2005-04-12 06:49:00,1.89101,1.89112,1.89096,1.89103,63600000.0
2005-04-12 06:50:00,1.89086,1.891,1.89075,1.89096,49550000.0
2005-04-12 06:51:00,1.89098,1.89107,1.89058,1.89068,54300001.0
2005-04-12 06:52:00,1.89064,1.89076,1.89041,1.89076,84300000.0
2005-04-12 06:53:00,1.89066,1.89084,1.89058,1.89063,44199999.0
2005-04-12 06:54:00,1.89071,1.89085,1.89071,1.89083,66999999.0
2005-04-12 06:55:00,1.89066,1.89073,1.89053,1.89055,74700000.0
2005-04-12 06:56:00,1.89053,1.89088,1.89053,1.89076,56299998.0
2005-04-12 06:57:00,1.89059,1.89097,1.89055,1.89096,74199999.0
2005-04-12 06:58:00,1.89081,1.89086,1.89065,1.89072,78300000.0
2005-04-12 06:59:00,1.89069,1.89085,1.89045,1.8906,57000000.0
2005-04-12 07:00:00,1.89074,1.89083,1.89063,1.89083,36899999.0
2005-04-12 07:01:00,1.89073,1.89082,1.89064,1.89066,78700001.0
2005-04-12 07:02:00,1.89056,1.8908,1.89046,1.89077,116499999.0
2005-04-12 07:03:00,1.89059,1.89081,1.89051,1.89051,57699999.0
2005-04-12 07:04:00,1.89046,1.89062,1.89034,1.89059,105699999.0
2005-04-12 07:05:00,1.89067,1.8908,1.89055,1.89058,112500000.0
2005-04-12 07:06:00,1.89064,1.89066,1.89043,1.89046,117100002.0
2005-04-12 07:07:00,1.89071,1.89077,1.8905,1.8905,44800001.0
2005-04-12 07:08:00,1.89068,1.89073,1.89045,1.89071,102900000.0
2005-04-12 07:09:00,1.89053,1.89061,1.89036,1.89041,79100001.0
2005-04-12 07:10:00,1.89046,1.89046,1.89023,1.89023,27500000.0
2005-04-12 07:11:00,1.89038,1.89046,1.89013,1.89029,51700001.0
2005-04-12 07:12:00,1.89039,1.89051,1.89011,1.89028,57300000.0
2005-04-12 07:13:00,1.89063,1.89063,1.89027,1.89027,81100000.0
2005-04-12 07:14:00,1.89025,1.89046,1.89014,1.89026,75699999.0
2005-04-12 07:15:00,1.89016,1.89064,1.89008,1.89063,50600000.0
2005-04-12 07:16:00,1.89046,1.8907,1.89033,1.89056,99300002.0
2005-04-12 07:17:00,1.89051,1.89066,1.89035,1.89049,79900001.0
2005-04-12 07:18:00,1.8906,1.89069,1.89044,1.89044,34400000.0
2005-04-12 07:19:00,1.89051,1.89092,1.89051,1.89083,42200000.0
2005-04-12 07:20:00,1.89059,1.89079,1.89059,1.89065,74300000.0
2005-04-12 07:21:00,1.89024,1.89067,1.89023,1.89059,60000000.0
2005-04-12 07:22:00,1.89044,1.89075,1.89035,1.89074,84600001.0
2005-04-12 07:23:00,1.89061,1.89097,1.89061,1.89065,62400000.0
2005-04-12 07:24:00,1.89061,1.89091,1.89061,1.89086,95400000.0
2005-04-12 07:25:00,1.89075,1.89085,1.89072,1.89078,70699998.0
2005-04-12 07:26:00,1.89081,1.8909,1.89067,1.89088,115499999.0
2005-04-12 07:27:00,1.89059,1.89095,1.89059,1.89078,91100002.0
2005-04-12 07:28:00,1.89082,1.89086,1.89068,1.89072,109200000.0
2005-04-12 07:29:00,1.89085,1.89093,1.89056,1.89078,30000000.0
2005-04-12 07:30:00,1.89061,1.89081,1.89054,1.89073,107800001.0
2005-04-12 07:31:00,1.89088,1.8909,1.89071,1.8908,62500000.0
2005-04-12 07:32:00,1.89093,1.89107,1.89086,1.8909,45500000.0
2005-04-12 07:33:00,1.89091,1.89094,1.89074,1.8908,32800000.0
2005-04-12 07:34:00,1.89066,1.891,1.8906,1.891,66500001.0
2005-04-12 07:35:00,1.8909,1.89105,1.89075,1.89086,69800000.0
2005-04-12 07:36:00,1.89088,1.89096,1.89082,1.89086,151400002.0
2005-04-12 07:37:00,1.8909,1.891,1.89068,1.89068,30000000.0
2005-04-12 07:38:00,1.89068,1.89074,1.89052,1.89062,87900002.0
2005-04-12 07:39:00,1.89074,1.89087,1.89067,1.89068,73700000.0
2005-04-12 07:40:00,1.89056,1.89086,1.89045,1.89079,66700000.0
2005-04-12 07:41:00,1.89089,1.89089,1.89049,1.89054,53200000.0
2005-04-12 07:42:00,1.89068,1.89073,1.89032,1.89043,96799998.0
2005-04-12 07:43:00,1.89058,1.8906,1.89031,1.89043,110199999.0
2005-04-12 07:44:00,1.89053,1.89061,1.8902,1.89034,138699998.0
2005-04-12 07:45:00,1.89051,1.89073,1.89051,1.89067,55100000.0
2005-04-12 07:46:00,1.89068,1.89076,1.89044,1.89044,63899999.0
2005-04-12 07:47:00,1.89058,1.89061,1.89041,1.89049,67700000.0
2005-04-12 07:48:00,1.89044,1.89052,1.8903,1.89041,95600000.0
2005-04-12 07:49:00,1.89025,1.89034,1.89019,1.89027,76800000.0
2005-04-12 07:50:00,1.89001,1.89018,1.88991,1.89004,91800000.0
2005-04-12 07:51:00,1.89018,1.89019,1.88971,1.88986,53000000.0
2005-04-12 07:52:00,1.89016,1.89028,1.89005,1.89028,141400001.0
2005-04-12 07:53:00,1.89013,1.89023,1.89006,1.89014,80000000.0
2005-04-12 07:54:00,1.89002,1.8901,1.88984,1.8899,101100001.0
2005-04-12 07:55:00,1.88991,1.89002,1.88976,1.8899,82100000.0
2005-04-12 07:56:00,1.88989,1.89024,1.8898,1.89024,90400000.0
2005-04-12 07:57:00,1.89004,1.89035,1.88995,1.89027,73800000.0
2005-04-12 07:58:00,1.89028,1.89045,1.88991,1.89042,123100002.0
2005-04-12 07:59:00,1.89041,1.89051,1.89008,1.89026,138500002.0
2005-04-12 08:00:00,1.89037,1.89057,1.89031,1.89049,37100000.0
2005-04-12 08:01:00,1.89046,1.89075,1.89041,1.89052,98699999.0
2005-04-12 08:02:00,1.89066,1.89073,1.89035,1.89061,57200000.0
2005-04-12 08:03:00,1.89061,1.89108,1.89057,1.89096,53800000.0
2005-04-12 08:04:00,1.89084,1.89121,1.89069,1.89115,81199999.0
2005-04-12 08:05:00,1.89118,1.89123,1.89096,1.89123,79000001.0
2005-04-12 08:06:00,1.89124,1.89155,1.89111,1.89142,95900000.0
2005-04-12 08:07:00,1.89116,1.89132,1.89104,1.89127,93099999.0
2005-04-12 08:08:00,1.89138,1.89143,1.89119,1.89133,55799999.0
2005-04-12 08:09:00,1.89136,1.89138,1.89107,1.89126,47200000.0
2005-04-12 08:10:00,1.89108,1.89159,1.89108,1.89159,74000000.0
2005-04-12 08:11:00,1.89154,1.89192,1.89143,1.89184,65499998.0
2005-04-12 08:12:00,1.89191,1.89197,1.89149,1.8918,121800001.0
2005-04-12 08:13:00,1.89184,1.89196,1.89172,1.89174,70400000.0
2005-04-12 08:14:00,1.89181,1.89184,1.89113,1.8918,115700000.0
2005-04-12 08:15:00,1.89184,1.89185,1.89165,1.89183,154799997.0
2005-04-12 08:16:00,1.89161,1.89181,1.89159,1.89172,112099998.0
2005-04-12 08:17:00,1.89208,1.89259,1.89208,1.89259,64000000.0
2005-04-12 08:18:00,1.89286,1.89286,1.89226,1.89246,76700000.0
2005-04-12 08:19:00,1.89251,1.89271,1.89235,1.89256,82799999.0
2005-04-12 08:20:00,1.89263,1.89263,1.89223,1.89229,134300003.0
2005-04-12 08:21:00,1.89219,1.89231,1.89208,1.89222,91500000.0
2005-04-12 08:22:00,1.89248,1.89269,1.89233,1.89264,72700001.0
2005-04-12 08:23:00,1.89276,1.89301,1.89274,1.89291,74399999.0
2005-04-12 08:24:00,1.89291,1.89307,1.89278,1.89301,60000001.0
2005-04-12 08:25:00,1.89278,1.89297,1.89278,1.89286,93600000.0
2005-04-12 08:26:00,1.89278,1.89296,1.89266,1.89269,91700001.0
2005-04-12 08:27:00,1.89263,1.89273,1.89243,1.89249,50200000.0
2005-04-12 08:28:00,1.89245,1.89282,1.89242,1.89253,94600000.0
2005-04-12 08:29:00,1.89266,1.89266,1.89235,1.89266,48900001.0
2005-04-12 08:30:00,1.89271,1.89276,1.89252,1.89272,106500002.0
2005-04-12 08:31:00,1.89223,1.8932,1.89223,1.8932,48400000.0
2005-04-12 08:32:00,1.89338,1.8934,1.89298,1.89321,103200002.0
2005-04-12 08:33:00,1.89313,1.89357,1.89311,1.89357,55999999.0
2005-04-12 08:34:00,1.89363,1.89371,1.8924,1.89291,98049999.0
2005-04-12 08:35:00,1.89281,1.89307,1.89271,1.89307,45000000.0
2005-04-12 08:36:00,1.89291,1.89327,1.89285,1.8931,36300000.0
2005-04-12 08:37:00,1.89308,1.89332,1.89299,1.89315,129100001.0
2005-04-12 08:38:00,1.89311,1.89318,1.89259,1.89287,93099999.0
2005-04-12 08:39:00,1.89294,1.89301,1.89281,1.89294,57600000.0
2005-04-12 08:40:00,1.89289,1.89303,1.89286,1.89294,95900003.0
2005-04-12 08:41:00,1.89298,1.89307,1.89273,1.89286,113300001.0
2005-04-12 08:42:00,1.89313,1.89326,1.89293,1.89314,93699999.0
2005-04-12 08:43:00,1.89316,1.89356,1.89299,1.89346,86400001.0
2005-04-12 08:44:00,1.89356,1.89366,1.89331,1.89361,114799999.0
2005-04-12 08:45:00,1.89386,1.89392,1.89331,1.89331,73600000.0
2005-04-12 08:46:00,1.89343,1.89356,1.8933,1.89345,67600001.0
2005-04-12 08:47:00,1.89363,1.89377,1.89347,1.89351,62700000.0
2005-04-12 08:48:00,1.89338,1.89363,1.89318,1.89331,102800000.0
2005-04-12 08:49:00,1.89306,1.89328,1.893,1.89309,59199999.0
2005-04-12 08:50:00,1.89285,1.89306,1.89275,1.89293,47800000.0
2005-04-12 08:51:00,1.89298,1.89298,1.89268,1.8928,111299998.0
2005-04-12 08:52:00,1.89264,1.89285,1.8925,1.89261,102699999.0
2005-04-12 08:53:00,1.89261,1.89289,1.89256,1.89277,81800001.0
2005-04-12 08:54:00,1.89278,1.89302,1.89268,1.89302,61700000.0
2005-04-12 08:55:00,1.89303,1.89312,1.89276,1.8928,88099999.0
2005-04-12 08:56:00,1.89305,1.89306,1.89273,1.89287,97799997.0
2005-04-12 08:57:00,1.89314,1.89328,1.89289,1.893,93300000.0
2005-04-12 08:58:00,1.89292,1.89318,1.89292,1.89314,92500000.0
2005-04-12 08:59:00,1.89323,1.89335,1.89282,1.89283,81399999.0
2005-04-12 09:00:00,1.89273,1.89284,1.89259,1.89269,82699998.0
2005-04-12 09:01:00,1.89261,1.89295,1.89256,1.89291,113200002.0
2005-04-12 09:02:00,1.89295,1.89321,1.89295,1.89313,56899999.0
2005-04-12 09:03:00,1.89313,1.89317,1.8926,1.89278,98900001.0
2005-04-12 09:04:00,1.89301,1.89321,1.89294,1.89294,103099998.0
2005-04-12 09:05:00,1.89306,1.89316,1.89291,1.89313,60600000.0
2005-04-12 09:06:00,1.89316,1.89336,1.89311,1.89331,29100000.0
2005-04-12 09:07:00,1.89323,1.89338,1.8927,1.8927,73800000.0
2005-04-12 09:08:00,1.89204,1.89223,1.8919,1.89195,75099999.0
2005-04-12 09:09:00,1.89184,1.89189,1.89147,1.89163,47300000.0
2005-04-12 09:10:00,1.89153,1.89166,1.89129,1.89132,69600000.0
2005-04-12 09:11:00,1.8912,1.89125,1.89085,1.89102,76900001.0
2005-04-12 09:12:00,1.89088,1.89129,1.89086,1.89124,85000000.0
2005-04-12 09:13:00,1.89127,1.89142,1.89107,1.89139,104199999.0
2005-04-12 09:14:00,1.89131,1.89171,1.89131,1.89171,59800001.0
2005-04-12 09:15:00,1.8915,1.89166,1.8913,1.89145,83100000.0
2005-04-12 09:16:00,1.89129,1.8918,1.89129,1.89158,128999997.0
2005-04-12 09:17:00,1.89161,1.89162,1.8912,1.89133,142100000.0
2005-04-12 09:18:00,1.89133,1.89149,1.89129,1.89139,80400000.0
2005-04-12 09:19:00,1.89136,1.89139,1.89129,1.89129,70000002.0
2005-04-12 09:20:00,1.8913,1.89143,1.8911,1.89141,144700000.0
2005-04-12 09:21:00,1.89141,1.89209,1.89138,1.892,118299997.0
2005-04-12 09:22:00,1.89189,1.89213,1.89179,1.8919,54500000.0
2005-04-12 09:23:00,1.89191,1.89197,1.89158,1.89196,70100000.0
2005-04-12 09:24:00,1.89199,1.89233,1.89192,1.89218,64999999.0
2005-04-12 09:25:00,1.89194,1.89245,1.89194,1.89231,63599999.0
2005-04-12 09:26:00,1.89243,1.8925,1.89216,1.8922,50199999.0
2005-04-12 09:27:00,1.89248,1.89255,1.89223,1.89236,81999999.0
2005-04-12 09:28:00,1.89237,1.89251,1.89224,1.89235,76300000.0
2005-04-12 09:29:00,1.89245,1.89251,1.8922,1.89228,54700000.0
2005-04-12 09:30:00,1.89228,1.89241,1.89215,1.8922,53099999.0
2005-04-12 09:31:00,1.89226,1.89237,1.89209,1.8923,118700001.0
2005-04-12 09:32:00,1.89229,1.89247,1.89213,1.89213,86500001.0
2005-04-12 09:33:00,1.89228,1.89234,1.8921,1.8922,76400000.0
2005-04-12 09:34:00,1.89231,1.89259,1.89224,1.89259,98199999.0
2005-04-12 09:35:00,1.89251,1.8926,1.89225,1.89225,79300000.0
2005-04-12 09:36:00,1.89223,1.89247,1.892,1.89217,90799998.0
2005-04-12 09:37:00,1.89226,1.89245,1.89205,1.89235,90970001.0
2005-04-12 09:38:00,1.89243,1.89243,1.89203,1.8922,34000000.0
2005-04-12 09:39:00,1.89197,1.89224,1.89197,1.89217,54400000.0
2005-04-12 09:40:00,1.89191,1.89215,1.89185,1.89198,61500001.0
2005-04-12 09:41:00,1.89163,1.89206,1.89163,1.89174,62600000.0
2005-04-12 09:42:00,1.89178,1.89187,1.89166,1.89174,33000000.0
2005-04-12 09:43:00,1.89175,1.89193,1.89168,1.89191,54599999.0
2005-04-12 09:44:00,1.89189,1.892,1.89168,1.89176,116800001.0
2005-04-12 09:45:00,1.89187,1.89202,1.89178,1.89183,32700000.0
2005-04-12 09:46:00,1.89226,1.89226,1.89177,1.89193,48800000.0
2005-04-12 09:47:00,1.89213,1.89224,1.89195,1.89197,63000000.0
2005-04-12 09:48:00,1.89198,1.89205,1.89172,1.89172,66600000.0
2005-04-12 09:49:00,1.89176,1.89176,1.89126,1.89133,64700000.0
2005-04-12 09:50:00,1.89131,1.8914,1.89121,1.8913,82800001.0
2005-04-12 09:51:00,1.89148,1.89152,1.89124,1.89125,47200000.0
2005-04-12 09:52:00,1.89151,1.89168,1.89134,1.8915,60400001.0
2005-04-12 09:53:00,1.89161,1.89165,1.89124,1.89149,109800001.0
2005-04-12 09:54:00,1.89163,1.89184,1.89152,1.89184,87000002.0
2005-04-12 09:55:00,1.89176,1.89205,1.8916,1.8918,58500001.0
2005-04-12 09:56:00,1.89191,1.89196,1.89162,1.89188,136799999.0
2005-04-12 09:57:00,1.89191,1.89191,1.89174,1.89182,57300000.0
2005-04-12 09:58:00,1.89174,1.89183,1.89159,1.89183,52900001.0
2005-04-12 09:59:00,1.89173,1.8918,1.8916,1.89168,71000001.0
2005-04-12 10:00:00,1.89163,1.89174,1.89134,1.89143,59199999.0
2005-04-12 10:01:00,1.89148,1.8915,1.8912,1.89131,54300000.0
2005-04-12 10:02:00,1.89122,1.89144,1.89119,1.89136,112399998.0
2005-04-12 10:03:00,1.89146,1.89146,1.89123,1.89123,55300000.0
2005-04-12 10:04:00,1.89127,1.89146,1.89116,1.89139,84499999.0
2005-04-12 10:05:00,1.8913,1.89203,1.8913,1.89169,89599999.0
2005-04-12 10:06:00,1.89168,1.89178,1.8914,1.89148,43400000.0
2005-04-12 10:07:00,1.89186,1.89198,1.89165,1.89198,82699999.0
2005-04-12 10:08:00,1.89221,1.89232,1.89179,1.89196,44900000.0
2005-04-12 10:09:00,1.89198,1.89215,1.89179,1.89188,50900000.0
2005-04-12 10:10:00,1.89184,1.89197,1.8917,1.89186,62100000.0
2005-04-12 10:11:00,1.89176,1.89188,1.89155,1.89164,112800000.0
2005-04-12 10:12:00,1.89176,1.89191,1.89164,1.8919,60700000.0
2005-04-12 10:13:00,1.89186,1.89205,1.89176,1.89194,100400000.0
2005-04-12 10:14:00,1.89188,1.892,1.89168,1.89178,19500000.0
2005-04-12 10:15:00,1.89169,1.89172,1.89148,1.89152,54600000.0
2005-04-12 10:16:00,1.89148,1.89171,1.89145,1.8915,34100000.0
2005-04-12 10:17:00,1.89154,1.89175,1.89142,1.89159,87300000.0
2005-04-12 10:18:00,1.89171,1.89181,1.89158,1.89173,46000000.0
2005-04-12 10:19:00,1.8917,1.89191,1.8917,1.89189,74100000.0
2005-04-12 10:20:00,1.89193,1.89206,1.89178,1.89192,86699998.0
2005-04-12 10:21:00,1.89164,1.89196,1.89162,1.89191,74600001.0
2005-04-12 10:22:00,1.89178,1.89186,1.89162,1.89186,79899999.0
2005-04-12 10:23:00,1.89181,1.89188,1.89167,1.89175,71400002.0
2005-04-12 10:24:00,1.89178,1.89187,1.89165,1.89187,75700000.0
2005-04-12 10:25:00,1.89167,1.89211,1.89161,1.89197,41100000.0
2005-04-12 10:26:00,1.89169,1.89187,1.89167,1.89185,27900000.0
2005-04-12 10:27:00,1.89172,1.89191,1.89167,1.89179,84400001.0
2005-04-12 10:28:00,1.89189,1.89203,1.89178,1.89203,44000000.0
2005-04-12 10:29:00,1.89194,1.89206,1.89179,1.89181,44800001.0
2005-04-12 10:30:00,1.89195,1.89212,1.89195,1.8921,110200000.0
2005-04-12 10:31:00,1.89213,1.89221,1.8919,1.89197,57700000.0
2005-04-12 10:32:00,1.89193,1.89222,1.8918,1.89222,89099999.0
2005-04-12 10:33:00,1.89226,1.89234,1.89198,1.89201,96500002.0
2005-04-12 10:34:00,1.89231,1.89235,1.89211,1.89219,83100000.0
2005-04-12 10:35:00,1.89199,1.8922,1.89198,1.89199,111400001.0
2005-04-12 10:36:00,1.89184,1.89202,1.89176,1.89199,66200000.0
2005-04-12 10:37:00,1.89171,1.89221,1.89166,1.89204,91600000.0
2005-04-12 10:38:00,1.89196,1.89221,1.89191,1.89217,56400000.0
2005-04-12 10:39:00,1.89204,1.89213,1.89193,1.89202,83600000.0
2005-04-12 10:40:00,1.89208,1.89208,1.89187,1.89198,50399999.0
2005-04-12 10:41:00,1.89201,1.89211,1.89177,1.89177,44300000.0
2005-04-12 10:42:00,1.89211,1.89236,1.89206,1.89229,89299999.0
2005-04-12 10:43:00,1.89243,1.89245,1.89209,1.89239,96300000.0
2005-04-12 10:44:00,1.89236,1.89241,1.89211,1.89224,50700001.0
2005-04-12 10:45:00,1.89196,1.89207,1.89188,1.89196,41799999.0
2005-04-12 10:46:00,1.89174,1.8919,1.89174,1.89181,73399999.0
2005-04-12 10:47:00,1.89176,1.89187,1.89159,1.89187,62400000.0
2005-04-12 10:48:00,1.89164,1.89188,1.89152,1.89152,107000000.0
2005-04-12 10:49:00,1.89168,1.89171,1.89141,1.89169,102999998.0
2005-04-12 10:50:00,1.8917,1.89178,1.89164,1.89164,110100000.0
2005-04-12 10:51:00,1.89167,1.89172,1.8915,1.89151,97899997.0
2005-04-12 10:52:00,1.89167,1.89171,1.8915,1.89157,49500000.0
2005-04-12 10:53:00,1.89171,1.89174,1.89134,1.89134,42000000.0
2005-04-12 10:54:00,1.89134,1.89151,1.89119,1.89136,75499999.0
2005-04-12 10:55:00,1.89138,1.89138,1.89099,1.89104,95600001.0
2005-04-12 10:56:00,1.89119,1.89137,1.89103,1.89103,76400000.0
2005-04-12 10:57:00,1.89101,1.89132,1.89101,1.89119,110500001.0
2005-04-12 10:58:00,1.89114,1.89129,1.89102,1.89116,52200000.0
2005-04-12 10:59:00,1.89121,1.89125,1.89097,1.89103,74800001.0
2005-04-12 11:00:00,1.89084,1.89099,1.89071,1.89091,69350000.0
2005-04-12 11:01:00,1.89097,1.89127,1.8906,1.8906,84500000.0
2005-04-12 11:02:00,1.89083,1.89091,1.89071,1.89079,92600001.0
2005-04-12 11:03:00,1.89093,1.8918,1.89093,1.89176,54600000.0
2005-04-12 11:04:00,1.89169,1.89219,1.89157,1.89178,65300000.0
2005-04-12 11:05:00,1.89176,1.89186,1.89135,1.89183,97899999.0
2005-04-12 11:06:00,1.89192,1.89242,1.89183,1.89233,47099999.0
2005-04-12 11:07:00,1.89246,1.89256,1.89209,1.89238,82400000.0
2005-04-12 11:08:00,1.89261,1.89274,1.89239,1.89274,114600000.0
2005-04-12 11:09:00,1.89268,1.89297,1.89244,1.89271,149100004.0
2005-04-12 11:10:00,1.89291,1.89308,1.89287,1.89305,71099999.0
2005-04-12 11:11:00,1.89315,1.89315,1.89293,1.89308,69200002.0
2005-04-12 11:12:00,1.89333,1.8934,1.8929,1.8929,65870000.0
2005-04-12 11:13:00,1.89286,1.89315,1.89275,1.89306,42100000.0
2005-04-12 11:14:00,1.89308,1.8931,1.89271,1.89302,68100001.0
2005-04-12 11:15:00,1.89291,1.89328,1.89287,1.89328,93000000.0
2005-04-12 11:16:00,1.89342,1.89368,1.89325,1.89334,60700000.0
2005-04-12 11:17:00,1.89321,1.8935,1.89305,1.89327,136399999.0
2005-04-12 11:18:00,1.89341,1.89344,1.8931,1.8933,84800000.0
2005-04-12 11:19:00,1.89316,1.89325,1.89306,1.89312,82199999.0
2005-04-12 11:20:00,1.89301,1.89335,1.89301,1.89322,39000000.0
2005-04-12 11:21:00,1.89328,1.89336,1.89297,1.89307,38200000.0
2005-04-12 11:22:00,1.89304,1.89331,1.89298,1.89321,88300000.0
2005-04-12 11:23:00,1.89336,1.89342,1.89326,1.8934,102200001.0
2005-04-12 11:24:00,1.89343,1.89347,1.89321,1.89347,38200000.0
2005-04-12 11:25:00,1.89336,1.8935,1.89333,1.89349,78700001.0
2005-04-12 11:26:00,1.89368,1.89391,1.8935,1.89353,29500000.0
2005-04-12 11:27:00,1.89358,1.89361,1.89342,1.89348,51900001.0
2005-04-12 11:28:00,1.89356,1.8937,1.89347,1.89359,20900000.0
2005-04-12 11:29:00,1.89351,1.8937,1.89349,1.89353,67700000.0
2005-04-12 11:30:00,1.89348,1.89354,1.89302,1.8932,116100001.0
2005-04-12 11:31:00,1.89299,1.89325,1.89292,1.89307,84100000.0
2005-04-12 11:32:00,1.89316,1.89319,1.89291,1.89319,52600000.0
2005-04-12 11:33:00,1.89321,1.89321,1.89298,1.89312,95599997.0
2005-04-12 11:34:00,1.89306,1.89326,1.89294,1.89315,73299999.0
2005-04-12 11:35:00,1.89289,1.89307,1.89278,1.89301,102899999.0
2005-04-12 11:36:00,1.89287,1.89309,1.89278,1.89306,30900000.0
2005-04-12 11:37:00,1.89297,1.89309,1.89288,1.89299,60600000.0
2005-04-12 11:38:00,1.89298,1.89305,1.89281,1.8929,84600001.0
2005-04-12 11:39:00,1.89301,1.89308,1.89281,1.89291,123799996.0
2005-04-12 11:40:00,1.89283,1.89309,1.89282,1.89301,49200000.0
2005-04-12 11:41:00,1.89304,1.8932,1.89285,1.89313,94399999.0
2005-04-12 11:42:00,1.89308,1.89314,1.89268,1.89268,81150001.0
2005-04-12 11:43:00,1.89259,1.89271,1.89251,1.89264,90500001.0
2005-04-12 11:44:00,1.89254,1.89298,1.89248,1.89296,80600002.0
2005-04-12 11:45:00,1.89298,1.89303,1.89278,1.89288,77300000.0
2005-04-12 11:46:00,1.89282,1.89295,1.89265,1.89286,91600001.0
2005-04-12 11:47:00,1.89279,1.89314,1.89273,1.89288,68900000.0
2005-04-12 11:48:00,1.89284,1.89301,1.89268,1.89268,140800002.0
2005-04-12 11:49:00,1.8927,1.89278,1.89245,1.89247,56800000.0
2005-04-12 11:50:00,1.89251,1.89258,1.89234,1.89241,56000001.0
2005-04-12 11:51:00,1.89231,1.89234,1.89219,1.89221,51700000.0
2005-04-12 11:52:00,1.89209,1.8923,1.89199,1.89227,58399999.0
2005-04-12 11:53:00,1.89209,1.89224,1.89198,1.89222,27500000.0
2005-04-12 11:54:00,1.89203,1.89241,1.89202,1.89222,85099998.0
2005-04-12 11:55:00,1.89232,1.89244,1.89217,1.89224,90500000.0
2005-04-12 11:56:00,1.89219,1.89238,1.89211,1.89224,79600000.0
2005-04-12 11:57:00,1.89223,1.89224,1.89206,1.89224,115300002.0
2005-04-12 11:58:00,1.89198,1.89222,1.89187,1.89187,77900001.0
2005-04-12 11:59:00,1.89189,1.89231,1.89182,1.8922,97300000.0
2005-04-12 12:00:00,1.89218,1.89272,1.89206,1.89222,85400000.0
2005-04-12 12:01:00,1.89213,1.89229,1.89204,1.8922,43300000.0
2005-04-12 12:02:00,1.89216,1.89233,1.89201,1.89209,97800001.0
2005-04-12 12:03:00,1.89206,1.89242,1.89198,1.89207,74800000.0
2005-04-12 12:04:00,1.89216,1.89233,1.89207,1.89219,82499999.0
2005-04-12 12:05:00,1.89226,1.89246,1.89215,1.8924,67499999.0
2005-04-12 12:06:00,1.89229,1.89239,1.89222,1.89222,56500000.0
2005-04-12 12:07:00,1.89233,1.89233,1.89194,1.892,41900000.0
2005-04-12 12:08:00,1.89227,1.89261,1.89227,1.89252,50349999.0
2005-04-12 12:09:00,1.89239,1.89246,1.89218,1.89226,146199996.0
2005-04-12 12:10:00,1.89224,1.89228,1.89207,1.89214,81299999.0
2005-04-12 12:11:00,1.89223,1.89236,1.89205,1.89218,37800000.0
2005-04-12 12:12:00,1.89221,1.89244,1.89205,1.89243,76699999.0
2005-04-12 12:13:00,1.89231,1.89236,1.89211,1.89223,43200000.0
2005-04-12 12:14:00,1.89213,1.89222,1.89192,1.89208,84099999.0
2005-04-12 12:15:00,1.89238,1.89238,1.89206,1.89224,88499999.0
2005-04-12 12:16:00,1.89199,1.89225,1.8919,1.89209,73700000.0
2005-04-12 12:17:00,1.89191,1.89208,1.89191,1.89204,89800000.0
2005-04-12 12:18:00,1.8919,1.892,1.89166,1.89178,50199999.0
2005-04-12 12:19:00,1.89186,1.89207,1.89176,1.89201,109699998.0
2005-04-12 12:20:00,1.89204,1.89207,1.89191,1.89204,59900001.0
2005-04-12 12:21:00,1.89203,1.89205,1.89181,1.89202,68499999.0
2005-04-12 12:22:00,1.89189,1.8922,1.89187,1.89214,90599999.0
2005-04-12 12:23:00,1.89219,1.89228,1.892,1.89208,80900000.0
2005-04-12 12:24:00,1.89201,1.89227,1.89194,1.89219,65800000.0
2005-04-12 12:25:00,1.89221,1.89244,1.89217,1.89244,74700000.0
2005-04-12 12:26:00,1.89244,1.89244,1.89173,1.89174,46700000.0
2005-04-12 12:27:00,1.89176,1.89191,1.89171,1.89177,95499999.0
2005-04-12 12:28:00,1.89186,1.89192,1.89158,1.89158,113700002.0
2005-04-12 12:29:00,1.89179,1.89215,1.89165,1.89165,106499999.0
2005-04-12 12:30:00,1.89126,1.89147,1.89119,1.89134,91200000.0
2005-04-12 12:31:00,1.89121,1.89191,1.89106,1.89179,96400001.0
2005-04-12 12:32:00,1.89206,1.89211,1.89163,1.89187,28800000.0
2005-04-12 12:33:00,1.89203,1.89203,1.89122,1.89139,63400001.0
2005-04-12 12:34:00,1.89141,1.89171,1.89138,1.89161,54500000.0
2005-04-12 12:35:00,1.89151,1.89179,1.89147,1.89164,109199998.0
2005-04-12 12:36:00,1.89173,1.89173,1.89145,1.8915,56500000.0
2005-04-12 12:37:00,1.89184,1.89204,1.89167,1.89178,100600000.0
2005-04-12 12:38:00,1.89169,1.89208,1.89161,1.89175,38600000.0
2005-04-12 12:39:00,1.89177,1.89224,1.89177,1.89199,16300000.0
2005-04-12 12:40:00,1.892,1.89205,1.89184,1.89204,98500002.0
2005-04-12 12:41:00,1.89201,1.89223,1.89201,1.89215,76299998.0
2005-04-12 12:42:00,1.89234,1.89246,1.89175,1.8923,50400000.0
2005-04-12 12:43:00,1.89234,1.89276,1.89233,1.89272,122900001.0
2005-04-12 12:44:00,1.89283,1.89293,1.89226,1.8926,54499999.0
2005-04-12 12:45:00,1.89284,1.89331,1.89277,1.89327,19500000.0
2005-04-12 12:46:00,1.89313,1.89321,1.89304,1.89313,83900000.0
2005-04-12 12:47:00,1.89297,1.89299,1.89274,1.89274,83600000.0
2005-04-12 12:48:00,1.89291,1.89295,1.89266,1.89272,46100000.0
2005-04-12 12:49:00,1.89269,1.89292,1.89262,1.89276,79700000.0
2005-04-12 12:50:00,1.89278,1.89285,1.89258,1.89271,67700000.0
2005-04-12 12:51:00,1.8926,1.8927,1.89242,1.89255,47699999.0
2005-04-12 12:52:00,1.89237,1.89259,1.89235,1.89246,88999998.0
2005-04-12 12:53:00,1.89256,1.89272,1.8924,1.89244,111500000.0
2005-04-12 12:54:00,1.89244,1.8926,1.89239,1.89252,41200000.0
2005-04-12 12:55:00,1.89242,1.89264,1.89236,1.89264,53950002.0
2005-04-12 12:56:00,1.89266,1.89296,1.89261,1.89282,67070000.0
2005-04-12 12:57:00,1.89309,1.89328,1.89293,1.89308,56400000.0
2005-04-12 12:58:00,1.89304,1.89317,1.89293,1.89317,18400000.0
2005-04-12 12:59:00,1.89309,1.89337,1.89277,1.89318,56300000.0
2005-04-12 13:00:00,1.89316,1.89366,1.89312,1.89327,70400000.0
2005-04-12 13:01:00,1.89311,1.89333,1.89308,1.89318,96399998.0
2005-04-12 13:02:00,1.89309,1.89337,1.893,1.89318,121400000.0
2005-04-12 13:03:00,1.89324,1.89343,1.89303,1.89306,67000000.0
2005-04-12 13:04:00,1.89321,1.89326,1.89306,1.89312,61000000.0
2005-04-12 13:05:00,1.89326,1.89329,1.8928,1.8928,28800000.0
2005-04-12 13:06:00,1.89276,1.8928,1.89255,1.89264,64299999.0
2005-04-12 13:07:00,1.89273,1.89287,1.89258,1.89274,106600000.0
2005-04-12 13:08:00,1.89279,1.89286,1.89249,1.89262,73600001.0
2005-04-12 13:09:00,1.89269,1.89322,1.89266,1.89322,61300000.0
2005-04-12 13:10:00,1.89301,1.89323,1.89288,1.89299,82399999.0
2005-04-12 13:11:00,1.89296,1.89312,1.89278,1.89297,52900000.0
2005-04-12 13:12:00,1.89306,1.89306,1.89281,1.89295,52300000.0
2005-04-12 13:13:00,1.89274,1.89296,1.89269,1.89296,67199999.0
2005-04-12 13:14:00,1.89296,1.89307,1.89281,1.89298,67599998.0
2005-04-12 13:15:00,1.89284,1.89297,1.89271,1.8929,43500000.0
2005-04-12 13:16:00,1.89271,1.89275,1.89262,1.8927,47300000.0
2005-04-12 13:17:00,1.89276,1.89276,1.89256,1.89263,45200000.0
2005-04-12 13:18:00,1.89274,1.89292,1.89257,1.89276,107999998.0
2005-04-12 13:19:00,1.89271,1.89308,1.89266,1.89306,71000001.0
2005-04-12 13:20:00,1.89306,1.89311,1.89281,1.89305,114200001.0
2005-04-12 13:21:00,1.89296,1.89316,1.89288,1.89294,73300000.0
2005-04-12 13:22:00,1.8931,1.89315,1.8929,1.8929,37800000.0
2005-04-12 13:23:00,1.89301,1.89337,1.89301,1.89334,103500000.0
2005-04-12 13:24:00,1.89299,1.8933,1.89297,1.89319,44800000.0
2005-04-12 13:25:00,1.89313,1.89334,1.89307,1.89334,99200000.0
2005-04-12 13:26:00,1.89325,1.89325,1.89288,1.89288,105300002.0
2005-04-12 13:27:00,1.89301,1.89301,1.89276,1.89288,82500000.0
2005-04-12 13:28:00,1.8928,1.89287,1.89257,1.89257,67500000.0
2005-04-12 13:29:00,1.89241,1.89278,1.89241,1.8926,111600001.0
2005-04-12 13:30:00,1.89249,1.89259,1.89191,1.89211,74599999.0
2005-04-12 13:31:00,1.89228,1.89231,1.89207,1.89223,125299998.0
2005-04-12 13:32:00,1.89218,1.89254,1.89213,1.89224,115399997.0
2005-04-12 13:33:00,1.89259,1.89271,1.89238,1.89246,67400000.0
2005-04-12 13:34:00,1.89248,1.8926,1.89226,1.89233,75500002.0
2005-04-12 13:35:00,1.89258,1.8926,1.89235,1.89243,52000000.0
2005-04-12 13:36:00,1.89266,1.89269,1.89225,1.89248,74050000.0
2005-04-12 13:37:00,1.89259,1.8927,1.89238,1.89238,82500000.0
2005-04-12 13:38:00,1.89251,1.89261,1.8924,1.8925,63200000.0
2005-04-12 13:39:00,1.89245,1.89262,1.89243,1.89256,25200000.0
2005-04-12 13:40:00,1.89258,1.89268,1.89246,1.89268,139600001.0
2005-04-12 13:41:00,1.89264,1.89268,1.8925,1.89262,69599999.0
2005-04-12 13:42:00,1.89263,1.89278,1.89247,1.89266,53000001.0
2005-04-12 13:43:00,1.89254,1.89279,1.89254,1.89273,84600000.0
2005-04-12 13:44:00,1.89271,1.89278,1.89256,1.89269,69200000.0
2005-04-12 13:45:00,1.89278,1.89285,1.89263,1.89267,50800001.0
2005-04-12 13:46:00,1.89286,1.89302,1.89278,1.89286,50300000.0
2005-04-12 13:47:00,1.89284,1.89327,1.89284,1.89306,94799999.0
2005-04-12 13:48:00,1.89321,1.89428,1.89309,1.89421,61600000.0
2005-04-12 13:49:00,1.89415,1.89425,1.89394,1.89405,77400000.0
2005-04-12 13:50:00,1.89408,1.89442,1.89405,1.89442,107099999.0
2005-04-12 13:51:00,1.89435,1.89454,1.89413,1.89413,78100000.0
2005-04-12 13:52:00,1.89401,1.89429,1.8939,1.89396,93999998.0
2005-04-12 13:53:00,1.89369,1.89394,1.89369,1.89394,70400001.0
2005-04-12 13:54:00,1.89401,1.8941,1.8937,1.89398,98299998.0
2005-04-12 13:55:00,1.89405,1.89422,1.89398,1.89405,47000000.0
2005-04-12 13:56:00,1.89418,1.89418,1.89383,1.8939,56600000.0
2005-04-12 13:57:00,1.89408,1.89416,1.89391,1.89402,73800001.0
2005-04-12 13:58:00,1.89394,1.89422,1.8939,1.89409,51400000.0
2005-04-12 13:59:00,1.89394,1.89404,1.89381,1.89389,70399999.0
2005-04-12 14:00:00,1.89371,1.89392,1.89367,1.8938,89170002.0
2005-04-12 14:01:00,1.89389,1.89407,1.89382,1.89399,98499999.0
2005-04-12 14:02:00,1.89409,1.89424,1.89405,1.89422,97500002.0
2005-04-12 14:03:00,1.89431,1.89444,1.89407,1.89414,40300000.0
2005-04-12 14:04:00,1.89431,1.89437,1.8941,1.89424,106300000.0
2005-04-12 14:05:00,1.89409,1.89429,1.89406,1.89421,104899998.0
2005-04-12 14:06:00,1.89411,1.89425,1.89395,1.89406,80300000.0
2005-04-12 14:07:00,1.89401,1.89405,1.8937,1.8938,56700000.0
2005-04-12 14:08:00,1.89401,1.89402,1.89379,1.89388,86300001.0
2005-04-12 14:09:00,1.89411,1.89421,1.89385,1.89421,87700000.0
2005-04-12 14:10:00,1.89464,1.89499,1.8945,1.89489,93200002.0
2005-04-12 14:11:00,1.89493,1.89494,1.89453,1.89453,51099999.0
2005-04-12 14:12:00,1.89436,1.89463,1.89423,1.89461,94999998.0
2005-04-12 14:13:00,1.89459,1.89498,1.89442,1.89482,62400002.0
2005-04-12 14:14:00,1.89448,1.89467,1.89419,1.89424,52400000.0
2005-04-12 14:15:00,1.89393,1.89407,1.89383,1.89403,74700000.0
2005-04-12 14:16:00,1.89406,1.89435,1.89405,1.8942,46500000.0
2005-04-12 14:17:00,1.89431,1.89431,1.89415,1.89419,42400000.0
2005-04-12 14:18:00,1.89414,1.89441,1.89412,1.89432,45699999.0
2005-04-12 14:19:00,1.89431,1.89479,1.89428,1.89474,105700002.0
2005-04-12 14:20:00,1.89456,1.89473,1.89456,1.8947,143000000.0
2005-04-12 14:21:00,1.89458,1.89476,1.89445,1.89458,64399999.0
2005-04-12 14:22:00,1.89469,1.89502,1.89461,1.89489,40200000.0
2005-04-12 14:23:00,1.89489,1.89503,1.89476,1.89489,56900000.0
2005-04-12 14:24:00,1.89481,1.89491,1.89442,1.89448,42000000.0
2005-04-12 14:25:00,1.89459,1.89495,1.89459,1.89484,91800001.0
2005-04-12 14:26:00,1.89498,1.89503,1.89465,1.89474,104799998.0
2005-04-12 14:27:00,1.89469,1.89481,1.89446,1.89458,64500000.0
2005-04-12 14:28:00,1.89443,1.89463,1.89434,1.89458,37800000.0
2005-04-12 14:29:00,1.89454,1.8949,1.89431,1.89483,46000001.0
2005-04-12 14:30:00,1.89459,1.8964,1.89456,1.89543,60200000.0
2005-04-12 14:31:00,1.89452,1.89483,1.89429,1.89469,135899999.0
2005-04-12 14:32:00,1.89486,1.89486,1.89306,1.89314,78300000.0
2005-04-12 14:33:00,1.89268,1.89285,1.89022,1.89022,120299998.0
2005-04-12 14:34:00,1.89014,1.8914,1.89012,1.8914,91300001.0
2005-04-12 14:35:00,1.89196,1.89225,1.89186,1.89209,103200001.0
2005-04-12 14:36:00,1.89232,1.89251,1.89183,1.89247,93799999.0
2005-04-12 14:37:00,1.89239,1.89281,1.89212,1.89247,97200000.0
2005-04-12 14:38:00,1.89284,1.89327,1.89254,1.89289,66700001.0
2005-04-12 14:39:00,1.89256,1.8929,1.89198,1.89198,97400000.0
2005-04-12 14:40:00,1.89219,1.89301,1.89212,1.89272,150700001.0
2005-04-12 14:41:00,1.89289,1.89311,1.89216,1.89226,82800000.0
2005-04-12 14:42:00,1.89254,1.89274,1.89217,1.89235,96899999.0
2005-04-12 14:43:00,1.89251,1.89258,1.89199,1.89223,86500001.0
2005-04-12 14:44:00,1.89256,1.89263,1.89194,1.89194,27000000.0
2005-04-12 14:45:00,1.89141,1.89196,1.89138,1.89181,80799999.0
2005-04-12 14:46:00,1.89141,1.89171,1.89102,1.89136,76200000.0
2005-04-12 14:47:00,1.89121,1.89134,1.89098,1.891,35100000.0
2005-04-12 14:48:00,1.89049,1.89049,1.88922,1.88922,78600000.0
2005-04-12 14:49:00,1.88839,1.88889,1.88801,1.88831,77499999.0
2005-04-12 14:50:00,1.88846,1.88856,1.88807,1.8885,26400000.0
2005-04-12 14:51:00,1.88905,1.88932,1.88871,1.88912,63000000.0
2005-04-12 14:52:00,1.88899,1.88939,1.88889,1.88935,39000000.0
2005-04-12 14:53:00,1.88952,1.88974,1.88924,1.88974,101600000.0
2005-04-12 14:54:00,1.88983,1.88989,1.88897,1.88903,98500000.0
2005-04-12 14:55:00,1.88911,1.88925,1.88848,1.88881,98799998.0
2005-04-12 14:56:00,1.88903,1.8891,1.88844,1.88858,118399998.0
2005-04-12 14:57:00,1.88841,1.88855,1.88793,1.88808,46300000.0
2005-04-12 14:58:00,1.88821,1.88851,1.88818,1.88845,69300000.0
2005-04-12 14:59:00,1.88857,1.88899,1.88852,1.88884,69800000.0
2005-04-12 15:00:00,1.88871,1.88967,1.88871,1.88948,87799999.0
2005-04-12 15:01:00,1.88926,1.88942,1.88865,1.88871,34900000.0
2005-04-12 15:02:00,1.88892,1.88922,1.88881,1.88886,87600000.0
2005-04-12 15:03:00,1.88856,1.88859,1.88817,1.88825,55799999.0
2005-04-12 15:04:00,1.88756,1.88808,1.88733,1.88803,67599999.0
2005-04-12 15:05:00,1.88793,1.88819,1.88764,1.88802,106600001.0
2005-04-12 15:06:00,1.88779,1.88804,1.88765,1.8879,59000000.0
2005-04-12 15:07:00,1.88803,1.88811,1.88775,1.88788,48999999.0
2005-04-12 15:08:00,1.88798,1.88815,1.88763,1.88799,56000001.0
2005-04-12 15:09:00,1.88816,1.8882,1.88777,1.8881,109799999.0
2005-04-12 15:10:00,1.88776,1.88811,1.88771,1.88785,53000000.0
2005-04-12 15:11:00,1.88768,1.88768,1.88715,1.88744,60600001.0
2005-04-12 15:12:00,1.88768,1.88784,1.8874,1.88753,124100001.0
2005-04-12 15:13:00,1.88746,1.88799,1.88743,1.88787,90200000.0
2005-04-12 15:14:00,1.88754,1.88766,1.88719,1.88719,64000001.0
2005-04-12 15:15:00,1.88699,1.88708,1.88592,1.88592,114600002.0
2005-04-12 15:16:00,1.88621,1.88671,1.88605,1.88605,91600000.0
2005-04-12 15:17:00,1.88616,1.88638,1.88568,1.88622,67400000.0
2005-04-12 15:18:00,1.88621,1.88621,1.885,1.88541,97900002.0
2005-04-12 15:19:00,1.88541,1.88614,1.88541,1.88566,59500001.0
2005-04-12 15:20:00,1.88557,1.88599,1.88498,1.88599,56000001.0
2005-04-12 15:21:00,1.88588,1.88588,1.88547,1.8857,37100000.0
2005-04-12 15:22:00,1.88598,1.88598,1.88514,1.88521,48200000.0
2005-04-12 15:23:00,1.88536,1.88536,1.88434,1.88462,84199998.0
2005-04-12 15:24:00,1.88484,1.88504,1.8846,1.88497,98150000.0
2005-04-12 15:25:00,1.88538,1.88559,1.88509,1.88559,70600000.0
2005-04-12 15:26:00,1.88546,1.88546,1.88509,1.88512,47100000.0
2005-04-12 15:27:00,1.88511,1.88525,1.88469,1.88469,63700001.0
2005-04-12 15:28:00,1.88486,1.88511,1.8847,1.88511,74000000.0
2005-04-12 15:29:00,1.88531,1.88539,1.88492,1.88526,117200000.0
2005-04-12 15:30:00,1.88523,1.88533,1.88436,1.88436,83199999.0
2005-04-12 15:31:00,1.88434,1.88469,1.88419,1.88465,75300000.0
2005-04-12 15:32:00,1.88429,1.88495,1.88429,1.88481,88900000.0
2005-04-12 15:33:00,1.88478,1.8849,1.88438,1.88438,74799998.0
2005-04-12 15:34:00,1.88449,1.8847,1.88434,1.88457,37500000.0
2005-04-12 15:35:00,1.88477,1.88529,1.88461,1.88529,89099998.0
2005-04-12 15:36:00,1.88519,1.88549,1.88519,1.88549,170899998.0
2005-04-12 15:37:00,1.88558,1.88558,1.88493,1.88493,129699996.0
2005-04-12 15:38:00,1.88484,1.88555,1.88478,1.88555,53000001.0
2005-04-12 15:39:00,1.88556,1.88653,1.88554,1.88648,73300000.0
2005-04-12 15:40:00,1.88651,1.88723,1.88649,1.88703,56400000.0
2005-04-12 15:41:00,1.88683,1.88708,1.88672,1.88705,72200000.0
2005-04-12 15:42:00,1.88669,1.88698,1.88664,1.8869,60100000.0
2005-04-12 15:43:00,1.88694,1.88719,1.88681,1.88697,63999998.0
2005-04-12 15:44:00,1.88669,1.8868,1.88639,1.88639,63900000.0
2005-04-12 15:45:00,1.8864,1.88656,1.88609,1.88611,68700001.0
2005-04-12 15:46:00,1.88619,1.88666,1.88619,1.88661,56099998.0
2005-04-12 15:47:00,1.88646,1.88653,1.8855,1.88562,53000000.0
2005-04-12 15:48:00,1.88559,1.88591,1.88541,1.88583,45700000.0
2005-04-12 15:49:00,1.88612,1.88618,1.88575,1.88583,105500001.0
2005-04-12 15:50:00,1.88594,1.886,1.88568,1.88576,97999999.0
2005-04-12 15:51:00,1.88595,1.88603,1.88563,1.88603,39199999.0
2005-04-12 15:52:00,1.88622,1.88634,1.88572,1.88588,91699999.0
2005-04-12 15:53:00,1.88597,1.886,1.88563,1.88587,47199999.0
2005-04-12 15:54:00,1.88605,1.88614,1.88583,1.886,57700000.0
2005-04-12 15:55:00,1.88597,1.88608,1.88567,1.88567,70500000.0
2005-04-12 15:56:00,1.88557,1.88567,1.88507,1.88507,58900000.0
2005-04-12 15:57:00,1.88523,1.88597,1.88523,1.88588,68900001.0
2005-04-12 15:58:00,1.88575,1.88625,1.88572,1.88625,82300000.0
2005-04-12 15:59:00,1.87594,1.88641,1.87594,1.88641,36950000.0
2005-04-12 16:00:00,1.8862,1.8862,1.88559,1.88565,91200000.0
2005-04-12 16:01:00,1.88594,1.88631,1.88589,1.8859,63900000.0
2005-04-12 16:02:00,1.88573,1.88573,1.88548,1.8857,68100000.0
2005-04-12 16:03:00,1.8857,1.8857,1.88547,1.88558,44300000.0
2005-04-12 16:04:00,1.88571,1.88571,1.88543,1.8855,123300001.0
2005-04-12 16:05:00,1.88533,1.88533,1.88501,1.88504,53600001.0
2005-04-12 16:06:00,1.8852,1.88525,1.885,1.8852,48799999.0
2005-04-12 16:07:00,1.88501,1.88501,1.88485,1.88485,28900000.0
2005-04-12 16:08:00,1.88459,1.88459,1.88377,1.88405,94800001.0
2005-04-12 16:09:00,1.88383,1.88383,1.88367,1.88367,30200000.0
2005-04-12 16:10:00,1.8835,1.88381,1.8835,1.88381,69246994.0
2005-04-12 16:11:00,1.88376,1.88392,1.8837,1.88391,57699998.0
2005-04-12 16:12:00,1.88384,1.88394,1.88384,1.8839,59600000.0
2005-04-12 16:13:00,1.88398,1.88421,1.88394,1.88417,76699999.0
2005-04-12 16:14:00,1.88422,1.88427,1.88393,1.88394,39400000.0
2005-04-12 16:15:00,1.88392,1.88403,1.88392,1.88394,64600000.0
2005-04-12 16:16:00,1.88404,1.88431,1.88394,1.88419,74799999.0
2005-04-12 16:17:00,1.88457,1.88457,1.88437,1.88443,94400000.0
2005-04-12 16:18:00,1.88455,1.88476,1.88445,1.88445,85800000.0
2005-04-12 16:19:00,1.88445,1.88506,1.88445,1.88499,47100000.0
2005-04-12 16:20:00,1.8851,1.88527,1.88501,1.88514,95400000.0
2005-04-12 16:21:00,1.88524,1.88528,1.88511,1.8852,111900002.0
2005-04-12 16:22:00,1.88537,1.88537,1.88515,1.88523,51300001.0
2005-04-12 16:23:00,1.88506,1.88506,1.88486,1.88494,79400000.0
2005-04-12 16:24:00,1.88505,1.88556,1.88505,1.88546,96700000.0
2005-04-12 16:25:00,1.88549,1.88549,1.88518,1.88518,66699998.0
2005-04-12 16:26:00,1.88515,1.88515,1.88494,1.88503,50400000.0
2005-04-12 16:27:00,1.88498,1.88501,1.88484,1.8849,25100000.0
2005-04-12 16:28:00,1.88487,1.88492,1.88457,1.88457,50700000.0
2005-04-12 16:29:00,1.88475,1.88485,1.88457,1.88465,98300000.0
2005-04-12 16:30:00,1.88469,1.88484,1.88464,1.88464,68700000.0
2005-04-12 16:31:00,1.88484,1.88494,1.88468,1.88485,41600000.0
2005-04-12 16:32:00,1.88502,1.8851,1.8849,1.8849,32200001.0
2005-04-12 16:33:00,1.88479,1.88479,1.88462,1.88464,73500001.0
2005-04-12 16:34:00,1.88483,1.88486,1.88478,1.88486,78200001.0
2005-04-12 16:35:00,1.88498,1.88504,1.88483,1.88488,64000001.0
2005-04-12 16:36:00,1.88498,1.88527,1.88498,1.88521,75900000.0
2005-04-12 16:37:00,1.88516,1.88516,1.88504,1.88515,44700000.0
2005-04-12 16:38:00,1.88535,1.88541,1.88513,1.88533,89900001.0
2005-04-12 16:39:00,1.8853,1.88531,1.8851,1.88518,80600000.0
2005-04-12 16:40:00,1.88516,1.88536,1.88514,1.88536,23300000.0
2005-04-12 16:41:00,1.88521,1.88544,1.8851,1.8851,60200000.0
2005-04-12 16:42:00,1.88522,1.88557,1.88522,1.88551,30400000.0
2005-04-12 16:43:00,1.88557,1.88558,1.88543,1.88549,45800001.0
2005-04-12 16:44:00,1.88577,1.886,1.88537,1.88599,107600000.0
2005-04-12 16:45:00,1.8862,1.88639,1.8862,1.88622,63699999.0
2005-04-12 16:46:00,1.88633,1.88649,1.88625,1.8864,91500000.0
2005-04-12 16:47:00,1.88648,1.88682,1.88619,1.88619,89200001.0
2005-04-12 16:48:00,1.88633,1.88649,1.88621,1.88641,42200000.0
2005-04-12 16:49:00,1.88634,1.88634,1.88611,1.88611,52499998.0
2005-04-12 16:50:00,1.886,1.88611,1.8858,1.8858,94499999.0
2005-04-12 16:51:00,1.88568,1.88583,1.88566,1.88583,69400000.0
2005-04-12 16:52:00,1.88588,1.88588,1.88568,1.88568,46600000.0
2005-04-12 16:53:00,1.88582,1.88605,1.88582,1.88604,82000001.0
2005-04-12 16:54:00,1.88636,1.88638,1.88615,1.88638,38000000.0
2005-04-12 16:55:00,1.88632,1.88632,1.88599,1.88617,49300000.0
2005-04-12 16:56:00,1.88629,1.88636,1.88597,1.88597,66000000.0
2005-04-12 16:57:00,1.88611,1.88611,1.88579,1.88579,57299999.0
2005-04-12 16:58:00,1.8858,1.88591,1.88557,1.88591,51000000.0
2005-04-12 16:59:00,1.88616,1.88619,1.8856,1.8856,85399999.0
2005-04-12 17:00:00,1.8856,1.88577,1.88553,1.8857,91200000.0
2005-04-12 17:01:00,1.88584,1.88584,1.88545,1.88545,106699999.0
2005-04-12 17:02:00,1.88548,1.88548,1.88515,1.88519,82700000.0
2005-04-12 17:03:00,1.88524,1.88524,1.88486,1.88486,45400000.0
2005-04-12 17:04:00,1.88483,1.8849,1.88464,1.88472,79200000.0
2005-04-12 17:05:00,1.88445,1.88445,1.88394,1.88394,19800000.0
2005-04-12 17:06:00,1.88396,1.88413,1.88382,1.88413,102999998.0
2005-04-12 17:07:00,1.88418,1.88437,1.88411,1.88435,89300000.0
2005-04-12 17:08:00,1.88438,1.88449,1.88438,1.88446,71899998.0
2005-04-12 17:09:00,1.88434,1.88434,1.88421,1.88421,17099999.0
2005-04-12 17:10:00,1.88418,1.88446,1.88418,1.88438,45069999.0
2005-04-12 17:11:00,1.88447,1.88455,1.88446,1.88455,76300000.0
2005-04-12 17:12:00,1.88461,1.88461,1.88427,1.88427,72600000.0
2005-04-12 17:13:00,1.88439,1.88445,1.8843,1.88445,41799999.0
2005-04-12 17:14:00,1.88473,1.88509,1.88473,1.88509,71850000.0
2005-04-12 17:15:00,1.88513,1.88525,1.8851,1.88511,89500001.0
2005-04-12 17:16:00,1.88532,1.88532,1.8851,1.88515,48800000.0
2005-04-12 17:17:00,1.88511,1.88511,1.88454,1.88454,15700000.0
2005-04-12 17:18:00,1.88465,1.88465,1.88442,1.88447,28999999.0
2005-04-12 17:19:00,1.88464,1.88478,1.88448,1.8847,66300000.0
2005-04-12 17:20:00,1.88501,1.88525,1.88475,1.88475,102900000.0
2005-04-12 17:21:00,1.88486,1.88493,1.88472,1.88493,78900001.0
2005-04-12 17:22:00,1.88493,1.885,1.88471,1.88477,172500003.0
2005-04-12 17:23:00,1.88476,1.88492,1.8847,1.88489,46600000.0
2005-04-12 17:24:00,1.88505,1.8852,1.885,1.88512,89900001.0
2005-04-12 17:25:00,1.88508,1.88508,1.88489,1.88491,57399999.0
2005-04-12 17:26:00,1.88523,1.88533,1.8852,1.88523,80799999.0
2005-04-12 17:27:00,1.88538,1.88555,1.88532,1.88553,94400000.0
2005-04-12 17:28:00,1.8855,1.8855,1.88547,1.88547,22100000.0
2005-04-12 17:29:00,1.88563,1.88618,1.88563,1.88617,56800000.0
2005-04-12 17:30:00,1.88612,1.88612,1.88583,1.88585,101100002.0
2005-04-12 17:31:00,1.88565,1.88575,1.8856,1.88571,71200000.0
2005-04-12 17:32:00,1.88575,1.88575,1.88538,1.88538,20600000.0
2005-04-12 17:33:00,1.88536,1.88543,1.88497,1.88497,51100000.0
2005-04-12 17:34:00,1.88487,1.88487,1.88455,1.88468,76900000.0
2005-04-12 17:35:00,1.88485,1.88506,1.88485,1.88499,83700000.0
2005-04-12 17:36:00,1.88505,1.88519,1.88505,1.88516,47899999.0
2005-04-12 17:37:00,1.88506,1.88508,1.88502,1.88508,114700002.0
2005-04-12 17:38:00,1.88509,1.88511,1.88503,1.88503,55900000.0
2005-04-12 17:39:00,1.88485,1.88492,1.88472,1.88476,51100000.0
2005-04-12 17:40:00,1.88489,1.88496,1.88466,1.88466,23900000.0
2005-04-12 17:41:00,1.8846,1.8846,1.88451,1.88453,46899999.0
2005-04-12 17:42:00,1.88466,1.88476,1.8846,1.8846,74600000.0
2005-04-12 17:43:00,1.88482,1.88488,1.88461,1.88487,57400001.0
2005-04-12 17:44:00,1.88511,1.88519,1.88501,1.88501,65100001.0
2005-04-12 17:45:00,1.88505,1.88505,1.88474,1.88492,47200000.0
2005-04-12 17:46:00,1.88473,1.88473,1.8843,1.88435,62200002.0
2005-04-12 17:47:00,1.88433,1.88433,1.88407,1.88407,51100000.0
2005-04-12 17:48:00,1.88398,1.88417,1.88398,1.88399,48500000.0
2005-04-12 17:49:00,1.88398,1.88398,1.8837,1.88377,55700000.0
2005-04-12 17:50:00,1.88374,1.88384,1.88347,1.88347,29100000.0
2005-04-12 17:51:00,1.88322,1.88324,1.88279,1.88324,63200000.0
2005-04-12 17:52:00,1.88357,1.88369,1.88349,1.88365,38000000.0
2005-04-12 17:53:00,1.88377,1.88389,1.88362,1.88362,80800000.0
2005-04-12 17:54:00,1.88368,1.88398,1.88365,1.88398,36700000.0
2005-04-12 17:55:00,1.88392,1.8841,1.88392,1.88407,56100000.0
2005-04-12 17:56:00,1.88405,1.88409,1.88377,1.88398,97300000.0
2005-04-12 17:57:00,1.88385,1.88395,1.88378,1.88384,108700000.0
2005-04-12 17:58:00,1.88398,1.88408,1.88377,1.88377,54600000.0
2005-04-12 17:59:00,1.88384,1.88389,1.88373,1.88387,40500000.0
2005-04-12 18:00:00,1.88378,1.88398,1.88378,1.88393,40900000.0
2005-04-12 18:01:00,1.88397,1.88398,1.88376,1.88379,810699998.0
2005-04-12 18:02:00,1.88387,1.88401,1.88386,1.88395,1213100001.0
2005-04-12 18:03:00,1.88393,1.88402,1.88376,1.8839,1126800000.0
2005-04-12 18:04:00,1.88403,1.88436,1.88397,1.88425,750100001.0
2005-04-12 18:05:00,1.88447,1.88468,1.88434,1.88451,1260500001.0
2005-04-12 18:06:00,1.88474,1.88474,1.88446,1.88455,864170002.0
2005-04-12 18:07:00,1.88461,1.88468,1.88426,1.88437,1387946994.0
2005-04-12 18:08:00,1.88451,1.88451,1.88422,1.88422,1519049999.0
2005-04-12 18:09:00,1.88428,1.88428,1.88383,1.88413,611100000.0
2005-04-12 18:10:00,1.88417,1.88434,1.88405,1.88419,868300005.0
2005-04-12 18:11:00,1.88414,1.8845,1.88414,1.8845,640999997.0
2005-04-12 18:12:00,1.88463,1.8847,1.88444,1.88451,690099999.0
2005-04-12 18:13:00,1.88449,1.88468,1.88446,1.88458,474199998.0
2005-04-12 18:14:00,1.88457,1.88461,1.88442,1.88449,701700000.0
2005-04-12 18:15:00,1.88453,1.8847,1.88413,1.88447,831250000.0
2005-04-12 18:16:00,1.88462,1.88464,1.88416,1.88448,803699995.0
2005-04-12 18:17:00,1.8845,1.88453,1.88374,1.88453,503699999.0
2005-04-12 18:18:00,1.88462,1.88473,1.88456,1.88457,738900003.0
2005-04-12 18:19:00,1.8847,1.8847,1.88422,1.88445,714900001.0
2005-04-12 18:20:00,1.8845,1.88478,1.88446,1.88471,485149997.0
2005-04-12 18:21:00,1.88487,1.88493,1.8848,1.88483,786350000.0
2005-04-12 18:22:00,1.88482,1.88502,1.88476,1.88488,578000005.0
2005-04-12 18:23:00,1.885,1.88512,1.88493,1.88498,910599996.0
2005-04-12 18:24:00,1.88487,1.88487,1.88383,1.88479,728500001.0
2005-04-12 18:25:00,1.88485,1.88495,1.88482,1.88493,756700000.0
2005-04-12 18:26:00,1.88495,1.88508,1.8849,1.88498,486799997.0
2005-04-12 18:27:00,1.88512,1.88519,1.88484,1.88512,757100004.0
2005-04-12 18:28:00,1.88515,1.88523,1.88512,1.88516,344499999.0
2005-04-12 18:29:00,1.8852,1.88524,1.88505,1.88507,696700001.0
2005-04-12 18:30:00,1.88513,1.88524,1.88506,1.88508,633249994.0
2005-04-12 18:31:00,1.8851,1.88515,1.88505,1.8851,414399997.0
2005-04-12 18:32:00,1.88514,1.88524,1.8851,1.88511,394999995.0
2005-04-12 18:33:00,1.88513,1.88513,1.88485,1.88496,620000001.0
2005-04-12 18:34:00,1.88495,1.88498,1.88477,1.88485,657799998.0
2005-04-12 18:35:00,1.88495,1.88509,1.88494,1.88498,437099998.0
2005-04-12 18:36:00,1.88493,1.88493,1.88483,1.88486,85900000.0
2005-04-12 18:37:00,1.88487,1.88491,1.88483,1.88483,138599999.0
2005-04-12 18:38:00,1.88488,1.88496,1.88486,1.88488,215000000.0
2005-04-12 18:39:00,1.88486,1.88493,1.88485,1.88493,206600001.0
2005-04-12 18:40:00,1.88491,1.88492,1.88478,1.8848,396300002.0
2005-04-12 18:41:00,1.88485,1.88512,1.88485,1.88503,412800000.0
2005-04-12 18:42:00,1.885,1.88513,1.88494,1.88494,119900000.0
2005-04-12 18:43:00,1.88508,1.88509,1.88494,1.88494,78799999.0
2005-04-12 18:44:00,1.88488,1.88511,1.88486,1.88497,394350002.0
2005-04-12 18:45:00,1.885,1.88519,1.885,1.88515,174899996.0
2005-04-12 18:46:00,1.88527,1.88548,1.88518,1.88529,212299997.0
2005-04-12 18:47:00,1.8855,1.88558,1.88536,1.8855,256699999.0
2005-04-12 18:48:00,1.88551,1.88551,1.88511,1.88538,301600000.0
2005-04-12 18:49:00,1.88555,1.88559,1.88535,1.88557,125100001.0
2005-04-12 18:50:00,1.88564,1.88564,1.88522,1.88549,191899999.0
2005-04-12 18:51:00,1.88555,1.88555,1.88531,1.88547,409700000.0
2005-04-12 18:52:00,1.88547,1.88557,1.88544,1.88549,604500000.0
2005-04-12 18:53:00,1.88545,1.88564,1.88545,1.88546,381200003.0
2005-04-12 18:54:00,1.88558,1.88566,1.88553,1.88555,209400003.0
2005-04-12 18:55:00,1.8856,1.88565,1.88555,1.8856,695899995.0
2005-04-12 18:56:00,1.88553,1.88562,1.88524,1.88543,292100000.0
2005-04-12 18:57:00,1.88538,1.88553,1.8852,1.88539,412100005.0
2005-04-12 18:58:00,1.8853,1.8853,1.88508,1.88508,520300000.0
2005-04-12 18:59:00,1.88512,1.88515,1.88493,1.88503,516599993.0
2005-04-12 19:00:00,1.88503,1.88523,1.88495,1.88519,321999998.0
2005-04-12 19:01:00,1.88525,1.88527,1.88513,1.88513,93400002.0
2005-04-12 19:02:00,1.88524,1.88534,1.88517,1.88517,344800002.0
2005-04-12 19:03:00,1.8852,1.88536,1.88508,1.88531,565699998.0
2005-04-12 19:04:00,1.88547,1.88562,1.88541,1.88562,256900002.0
2005-04-12 19:05:00,1.8856,1.8856,1.88524,1.88528,163900000.0
2005-04-12 19:06:00,1.88532,1.88532,1.8851,1.88518,616299999.0
2005-04-12 19:07:00,1.88518,1.88524,1.88509,1.88509,381200000.0
2005-04-12 19:08:00,1.88517,1.88522,1.88503,1.88522,408500002.0
2005-04-12 19:09:00,1.88535,1.88542,1.88503,1.8854,355199999.0
2005-04-12 19:10:00,1.88524,1.88533,1.88519,1.88519,386400006.0
2005-04-12 19:11:00,1.88525,1.88544,1.88519,1.88522,129500000.0
2005-04-12 19:12:00,1.88547,1.88567,1.88536,1.8855,207499997.0
2005-04-12 19:13:00,1.88558,1.88561,1.88545,1.88547,441000000.0
2005-04-12 19:14:00,1.88558,1.88563,1.88551,1.88563,293099996.0
2005-04-12 19:15:00,1.8856,1.8856,1.88542,1.88542,447000004.0
2005-04-12 19:16:00,1.88556,1.88556,1.88545,1.8855,94099999.0
2005-04-12 19:17:00,1.88549,1.88549,1.88509,1.88509,256000001.0
2005-04-12 19:18:00,1.88523,1.88523,1.88507,1.88523,238099999.0
2005-04-12 19:19:00,1.8852,1.8852,1.88497,1.88497,268599998.0
2005-04-12 19:20:00,1.885,1.88507,1.88484,1.88484,323899997.0
2005-04-12 19:21:00,1.88485,1.88498,1.88485,1.8849,346399998.0
2005-04-12 19:22:00,1.88492,1.885,1.88487,1.88498,246999997.0
2005-04-12 19:23:00,1.88498,1.88505,1.88491,1.88497,338400000.0
2005-04-12 19:24:00,1.88497,1.8851,1.88497,1.88504,127999998.0
2005-04-12 19:25:00,1.88507,1.88511,1.88505,1.88508,111100000.0
2005-04-12 19:26:00,1.88502,1.88502,1.8848,1.88483,300699999.0
2005-04-12 19:27:00,1.88488,1.88493,1.8848,1.88482,588900002.0
2005-04-12 19:28:00,1.88479,1.88483,1.88469,1.88472,420200001.0
2005-04-12 19:29:00,1.88477,1.88491,1.88474,1.88479,286799998.0
2005-04-12 19:30:00,1.88488,1.88495,1.88479,1.8849,435200002.0
2005-04-12 19:31:00,1.88493,1.88501,1.88489,1.88495,267800001.0
2005-04-12 19:32:00,1.88496,1.88503,1.8849,1.8849,355549998.0
2005-04-12 19:33:00,1.88492,1.88499,1.88485,1.88495,235599999.0
2005-04-12 19:34:00,1.88492,1.88502,1.88487,1.8849,269999998.0
2005-04-12 19:35:00,1.8849,1.8851,1.88486,1.88505,454300006.0
2005-04-12 19:36:00,1.88503,1.88507,1.88494,1.885,424899999.0
2005-04-12 19:37:00,1.88498,1.88522,1.88488,1.8851,209099999.0
2005-04-12 19:38:00,1.88513,1.88535,1.88513,1.88535,102600001.0
2005-04-12 19:39:00,1.88547,1.88575,1.88547,1.88563,172000000.0
2005-04-12 19:40:00,1.88558,1.88558,1.88523,1.88523,317399999.0
2005-04-12 19:41:00,1.88527,1.88557,1.88527,1.88541,288600002.0
2005-04-12 19:42:00,1.88543,1.88554,1.88543,1.88547,198000000.0
2005-04-12 19:43:00,1.88552,1.88552,1.88531,1.88538,185000004.0
2005-04-12 19:44:00,1.88551,1.88564,1.88547,1.88551,439949999.0
2005-04-12 19:45:00,1.88547,1.88547,1.88529,1.88529,175099998.0
2005-04-12 19:46:00,1.88535,1.88535,1.88528,1.8853,391600000.0
2005-04-12 19:47:00,1.88522,1.88522,1.88479,1.88479,125700001.0
2005-04-12 19:48:00,1.88518,1.88521,1.88482,1.88486,137100000.0
2005-04-12 19:49:00,1.88489,1.88513,1.88489,1.88512,406500000.0
2005-04-12 19:50:00,1.88517,1.88526,1.88514,1.8852,334200000.0
2005-04-12 19:51:00,1.88523,1.88545,1.88523,1.88527,340400002.0
2005-04-12 19:52:00,1.88526,1.88553,1.88517,1.88537,143799999.0
2005-04-12 19:53:00,1.88553,1.88558,1.8855,1.88555,55100001.0
2005-04-12 19:54:00,1.88561,1.88561,1.88519,1.88523,215700001.0
2005-04-12 19:55:00,1.88519,1.88561,1.88519,1.8856,68600000.0
2005-04-12 19:56:00,1.88586,1.88657,1.88574,1.88635,233000002.0
2005-04-12 19:57:00,1.8864,1.88649,1.88624,1.88633,416799999.0
2005-04-12 19:58:00,1.88647,1.88651,1.88636,1.8864,335900002.0
2005-04-12 19:59:00,1.88627,1.88627,1.88533,1.88547,397399999.0
2005-04-12 20:00:00,1.88561,1.88646,1.88529,1.88636,225200001.0
2005-04-12 20:01:00,1.88633,1.88645,1.88497,1.88538,203100000.0
2005-04-12 20:02:00,1.88509,1.88509,1.88353,1.88477,118099999.0
2005-04-12 20:03:00,1.88475,1.88555,1.88448,1.88463,70100001.0
2005-04-12 20:04:00,1.88597,1.88621,1.88579,1.88605,170999999.0
2005-04-12 20:05:00,1.88628,1.88768,1.88625,1.88714,215699999.0
2005-04-12 20:06:00,1.88702,1.8878,1.88547,1.88773,205700001.0
2005-04-12 20:07:00,1.88788,1.8881,1.88752,1.88797,165399997.0
2005-04-12 20:08:00,1.88815,1.88819,1.88775,1.88788,341100000.0
2005-04-12 20:09:00,1.88773,1.88773,1.88691,1.88696,174100000.0
2005-04-12 20:10:00,1.88696,1.88697,1.88616,1.88616,108600001.0
2005-04-12 20:11:00,1.88662,1.88673,1.88549,1.88659,46300000.0
2005-04-12 20:12:00,1.88667,1.88728,1.88637,1.88688,395100001.0
2005-04-12 20:13:00,1.88681,1.88728,1.88681,1.88713,196100000.0
2005-04-12 20:14:00,1.88729,1.88729,1.88654,1.88689,177599998.0
2005-04-12 20:15:00,1.88673,1.88705,1.88673,1.88686,357100000.0
2005-04-12 20:16:00,1.88701,1.88732,1.8866,1.88706,124400000.0
2005-04-12 20:17:00,1.88747,1.88747,1.88668,1.88683,96400000.0
2005-04-12 20:18:00,1.88644,1.88709,1.88644,1.88698,125200000.0
2005-04-12 20:19:00,1.8871,1.88733,1.88684,1.88732,112300000.0
2005-04-12 20:20:00,1.88735,1.88764,1.88683,1.88743,229600000.0
2005-04-12 20:21:00,1.88763,1.88794,1.88756,1.88756,179800002.0
2005-04-12 20:22:00,1.88776,1.88817,1.88765,1.888,198299996.0
2005-04-12 20:23:00,1.88826,1.8885,1.88803,1.88816,336099998.0
2005-04-12 20:24:00,1.88832,1.88832,1.88794,1.88807,110299998.0
2005-04-12 20:25:00,1.88827,1.88946,1.88827,1.88891,392899999.0
2005-04-12 20:26:00,1.88929,1.88979,1.88869,1.8891,574199997.0
2005-04-12 20:27:00,1.88947,1.8897,1.8892,1.88958,269400000.0
2005-04-12 20:28:00,1.88959,1.88961,1.88934,1.88958,262900000.0
2005-04-12 20:29:00,1.8896,1.8896,1.88901,1.88905,202400001.0
2005-04-12 20:30:00,1.88905,1.88905,1.8887,1.88893,790599998.0
2005-04-12 20:31:00,1.88887,1.88894,1.88845,1.88845,536000002.0
2005-04-12 20:32:00,1.88852,1.88877,1.8885,1.88851,646699998.0
2005-04-12 20:33:00,1.88853,1.88853,1.88766,1.88792,310399999.0
2005-04-12 20:34:00,1.88805,1.88823,1.88798,1.88804,101700001.0
2005-04-12 20:35:00,1.88798,1.88858,1.88798,1.88842,102400001.0
2005-04-12 20:36:00,1.88843,1.88843,1.8879,1.88812,196000001.0
2005-04-12 20:37:00,1.88807,1.88817,1.88793,1.88798,171499998.0
2005-04-12 20:38:00,1.88806,1.88815,1.88795,1.88815,249399998.0
2005-04-12 20:39:00,1.88826,1.88843,1.88816,1.88838,299099998.0
2005-04-12 20:40:00,1.88838,1.88841,1.88801,1.8881,154800000.0
2005-04-12 20:41:00,1.88808,1.88809,1.88798,1.88804,135900000.0
2005-04-12 20:42:00,1.88818,1.8884,1.88818,1.88833,45800001.0
2005-04-12 20:43:00,1.88867,1.88893,1.8886,1.88871,210499998.0
2005-04-12 20:44:00,1.8888,1.8888,1.8882,1.88857,411300000.0
2005-04-12 20:45:00,1.88845,1.88864,1.88833,1.88847,60400000.0
2005-04-12 20:46:00,1.88866,1.88937,1.88848,1.88899,78800000.0
2005-04-12 20:47:00,1.88942,1.88981,1.88858,1.8897,402400000.0
2005-04-12 20:48:00,1.88984,1.89005,1.88956,1.88993,204700000.0
2005-04-12 20:49:00,1.89015,1.8903,1.88998,1.8903,134100000.0
2005-04-12 20:50:00,1.89031,1.89031,1.8901,1.89025,428099999.0
2005-04-12 20:51:00,1.89027,1.89079,1.89008,1.89047,416800004.0
2005-04-12 20:52:00,1.8907,1.89073,1.89043,1.89043,205599999.0
2005-04-12 20:53:00,1.89045,1.89064,1.89023,1.89035,601800000.0
2005-04-12 20:54:00,1.89053,1.89053,1.89011,1.89034,423499999.0
2005-04-12 20:55:00,1.89037,1.89037,1.89007,1.89011,236200000.0
2005-04-12 20:56:00,1.89027,1.89044,1.89005,1.89034,554199996.0
2005-04-12 20:57:00,1.89059,1.89081,1.89042,1.89076,573599999.0
2005-04-12 20:58:00,1.89096,1.89104,1.89073,1.89099,217500002.0
2005-04-12 20:59:00,1.89108,1.89108,1.8902,1.89061,584799999.0
2005-04-12 21:00:00,1.89085,1.89085,1.89021,1.8905,382399999.0
2005-04-12 21:01:00,1.8902,1.89047,1.89014,1.89014,415299997.0
2005-04-12 21:02:00,1.89021,1.89029,1.89014,1.89017,157200000.0
2005-04-12 21:03:00,1.8902,1.89032,1.89015,1.89022,156599999.0
2005-04-12 21:04:00,1.89038,1.89039,1.89029,1.89034,225150001.0
2005-04-12 21:05:00,1.8903,1.89039,1.89016,1.89023,198700001.0
2005-04-12 21:06:00,1.89027,1.89034,1.89014,1.89014,238400003.0
2005-04-12 21:07:00,1.89013,1.89041,1.89013,1.89041,56500000.0
2005-04-12 21:08:00,1.89058,1.89083,1.89058,1.89073,41799999.0
2005-04-12 21:09:00,1.89065,1.89085,1.89035,1.8904,132800000.0
2005-04-12 21:10:00,1.89051,1.89097,1.89051,1.89075,122799999.0
2005-04-12 21:11:00,1.89069,1.89072,1.89058,1.89058,113800000.0
2005-04-12 21:12:00,1.89072,1.89072,1.89048,1.89048,80600001.0
2005-04-12 21:13:00,1.89042,1.8906,1.89042,1.89046,171399999.0
2005-04-12 21:14:00,1.89044,1.89044,1.89005,1.89005,306099999.0
2005-04-12 21:15:00,1.89016,1.89039,1.89007,1.89039,164999999.0
2005-04-12 21:16:00,1.89048,1.89051,1.89047,1.8905,63600000.0
2005-04-12 21:17:00,1.89048,1.8905,1.89037,1.8905,133099999.0
2005-04-12 21:18:00,1.89051,1.8906,1.89045,1.89056,142600000.0
2005-04-12 21:19:00,1.89082,1.89105,1.89062,1.89098,107200000.0
2005-04-12 21:20:00,1.89107,1.89114,1.89102,1.89105,328799999.0
2005-04-12 21:21:00,1.89098,1.89098,1.89063,1.89089,118400000.0
2005-04-12 21:22:00,1.89091,1.89091,1.89051,1.89052,161700001.0
2005-04-12 21:23:00,1.89067,1.8907,1.89057,1.89059,45000000.0
2005-04-12 21:24:00,1.89049,1.89063,1.89038,1.89057,123199998.0
2005-04-12 21:25:00,1.89058,1.89066,1.89051,1.89058,194800002.0
2005-04-12 21:26:00,1.89062,1.89064,1.89047,1.89047,44700000.0
2005-04-12 21:27:00,1.89044,1.89065,1.89037,1.89057,140100002.0
2005-04-12 21:28:00,1.89065,1.89066,1.89044,1.89058,271900001.0
2005-04-12 21:29:00,1.89077,1.89085,1.89065,1.89065,35500000.0
2005-04-12 21:30:00,1.89062,1.89085,1.89062,1.89085,82499998.0
2005-04-12 21:31:00,1.89085,1.89085,1.89058,1.89063,52900002.0
2005-04-12 21:32:00,1.8909,1.8909,1.89049,1.89067,222400001.0
2005-04-12 21:33:00,1.89063,1.89073,1.89047,1.89047,271700000.0
2005-04-12 21:34:00,1.89071,1.89071,1.89053,1.89055,251099999.0
2005-04-12 21:35:00,1.89065,1.89072,1.8906,1.8906,55300000.0
2005-04-12 21:36:00,1.89079,1.89095,1.8907,1.8907,60400000.0
2005-04-12 21:37:00,1.89085,1.89086,1.89069,1.89076,244300000.0
2005-04-12 21:38:00,1.8907,1.89078,1.8907,1.89073,91600000.0
2005-04-12 21:39:00,1.89083,1.891,1.89083,1.891,50200000.0
2005-04-12 21:40:00,1.89102,1.89103,1.89098,1.891,122500000.0
2005-04-12 21:41:00,1.89102,1.89126,1.89102,1.8912,114000000.0
2005-04-12 21:42:00,1.89131,1.89131,1.89116,1.89129,175200000.0
2005-04-12 21:43:00,1.89123,1.89123,1.8911,1.89115,57000000.0
2005-04-12 21:44:00,1.89111,1.89111,1.89097,1.89104,129149998.0
2005-04-12 21:45:00,1.89101,1.89103,1.89097,1.89097,76600000.0
2005-04-12 21:46:00,1.891,1.89123,1.89087,1.89088,149100003.0
2005-04-12 21:47:00,1.89097,1.89107,1.89094,1.89102,239900000.0
2005-04-12 21:48:00,1.891,1.89112,1.89099,1.89108,155200002.0
2005-04-12 21:49:00,1.89114,1.89133,1.89107,1.89133,53399999.0
2005-04-12 21:50:00,1.89125,1.89126,1.89118,1.89125,94500001.0
2005-04-12 21:51:00,1.89125,1.89128,1.89125,1.89125,145900001.0
2005-04-12 21:52:00,1.89126,1.89126,1.89113,1.89115,68400000.0
2005-04-12 21:53:00,1.89123,1.89123,1.8911,1.8911,29500000.0
2005-04-12 21:55:00,1.8914,1.8914,1.8914,1.8914,66599999.0
2005-04-12 21:56:00,1.89119,1.89124,1.89117,1.89117,66599999.0
2005-04-12 21:57:00,1.89115,1.89122,1.89115,1.8912,70700000.0
2005-04-12 21:58:00,1.8913,1.8913,1.89127,1.8913,41000000.0
2005-04-12 21:59:00,1.89126,1.89129,1.89107,1.89107,380299999.0
2005-04-12 22:00:00,1.8912,1.8914,1.8912,1.8912,125599997.0
2005-04-12 22:01:00,1.89118,1.8912,1.89115,1.89117,125599997.0
2005-04-12 22:02:00,1.89119,1.89125,1.89111,1.89118,138999995.0
2005-04-12 22:03:00,1.89112,1.89119,1.89111,1.89119,81899998.0
2005-04-12 22:05:00,1.8914,1.8914,1.89135,1.8914,161300000.0
2005-04-12 22:06:00,1.89142,1.89148,1.89142,1.89142,37300000.0
2005-04-12 22:07:00,1.89147,1.89154,1.89143,1.89143,36600000.0
2005-04-12 22:08:00,1.89143,1.89164,1.89143,1.89158,65000000.0
2005-04-12 22:09:00,1.8917,1.8917,1.89156,1.89157,60600001.0
2005-04-12 22:10:00,1.89158,1.8916,1.89155,1.8916,27500000.0
2005-04-12 22:11:00,1.89155,1.89167,1.89143,1.89161,40699999.0
2005-04-12 22:12:00,1.89156,1.89156,1.8911,1.8911,278500001.0
2005-04-12 22:13:00,1.89152,1.8916,1.89119,1.89119,49900000.0
2005-04-12 22:14:00,1.8916,1.8916,1.89153,1.89153,49799999.0
2005-04-12 22:15:00,1.89158,1.89172,1.89149,1.89149,219849997.0
2005-04-12 22:16:00,1.89152,1.89157,1.89144,1.89151,258799999.0
2005-04-12 22:17:00,1.89148,1.89152,1.89132,1.89152,44999999.0
2005-04-12 22:18:00,1.89149,1.89149,1.89127,1.89127,78099999.0
2005-04-12 22:19:00,1.89137,1.89144,1.89097,1.89097,70699999.0
2005-04-12 22:20:00,1.89147,1.89147,1.89112,1.89112,38400000.0
2005-04-12 22:21:00,1.89135,1.89135,1.89109,1.89113,118799999.0
2005-04-12 22:22:00,1.89113,1.89124,1.89107,1.89107,67300000.0
2005-04-12 22:23:00,1.8912,1.89139,1.89118,1.89118,181400000.0
2005-04-12 22:24:00,1.89125,1.89134,1.89117,1.89124,79200000.0
2005-04-12 22:25:00,1.89126,1.89127,1.89119,1.8912,96999998.0
2005-04-12 22:26:00,1.8912,1.8912,1.89104,1.89119,42700000.0
2005-04-12 22:27:00,1.89123,1.89133,1.89119,1.89122,109699998.0
2005-04-12 22:28:00,1.89125,1.89125,1.89115,1.8912,81700000.0
2005-04-12 22:29:00,1.89118,1.89126,1.89098,1.89112,258899999.0
2005-04-12 22:30:00,1.89128,1.89137,1.89111,1.8913,104299999.0
2005-04-12 22:31:00,1.89137,1.8914,1.89123,1.89125,82400001.0
2005-04-12 22:32:00,1.8915,1.8915,1.89138,1.89138,193199999.0
2005-04-12 22:33:00,1.89137,1.89155,1.89137,1.89138,105300001.0
2005-04-12 22:34:00,1.89139,1.89157,1.89139,1.89148,193800002.0
2005-04-12 22:35:00,1.89155,1.89165,1.89155,1.89165,25700001.0
2005-04-12 22:36:00,1.89165,1.89165,1.89155,1.89155,33700000.0
2005-04-12 22:37:00,1.89165,1.89168,1.89152,1.89157,85599999.0
2005-04-12 22:38:00,1.89155,1.8917,1.89155,1.8917,38300000.0
2005-04-12 22:39:00,1.8915,1.89169,1.8915,1.89162,55100000.0
2005-04-12 22:40:00,1.89168,1.89168,1.89161,1.89162,73400000.0
2005-04-12 22:41:00,1.89155,1.89166,1.89149,1.89166,95499999.0
2005-04-12 22:42:00,1.89167,1.89167,1.89153,1.89159,28800000.0
2005-04-12 22:43:00,1.8916,1.8916,1.89131,1.89145,84400000.0
2005-04-12 22:44:00,1.89156,1.89157,1.89137,1.89153,173900000.0
2005-04-12 22:45:00,1.8916,1.89172,1.89151,1.89172,66000000.0
2005-04-12 22:46:00,1.89182,1.89197,1.89164,1.89164,33500000.0
2005-04-12 22:47:00,1.89156,1.89165,1.89152,1.89165,46600000.0
2005-04-12 22:48:00,1.89172,1.89179,1.89171,1.89171,50599999.0
2005-04-12 22:49:00,1.89177,1.89185,1.89169,1.89169,66499999.0
2005-04-12 22:50:00,1.89193,1.89203,1.89189,1.89198,78500000.0
2005-04-12 22:51:00,1.89189,1.89189,1.89162,1.8917,29000000.0
2005-04-12 22:52:00,1.89168,1.89171,1.8916,1.89165,60299999.0
2005-04-12 22:53:00,1.89179,1.89188,1.8916,1.89178,131099997.0
2005-04-12 22:54:00,1.8918,1.8918,1.89165,1.89165,97700001.0
2005-04-12 22:55:00,1.89175,1.8918,1.89175,1.8918,19900000.0
2005-04-12 22:56:00,1.89175,1.89175,1.8917,1.8917,81300000.0
2005-04-12 22:57:00,1.89192,1.89192,1.89151,1.89178,66200001.0
2005-04-12 22:58:00,1.8917,1.89185,1.8917,1.8918,74800000.0
2005-04-12 22:59:00,1.8918,1.8918,1.8917,1.89175,134900001.0
2005-04-12 23:00:00,1.89155,1.8917,1.89155,1.8917,50000000.0
2005-04-12 23:01:00,1.89183,1.89193,1.89163,1.89174,113600000.0
2005-04-12 23:02:00,1.89173,1.89205,1.89164,1.89198,47400000.0
2005-04-12 23:03:00,1.8918,1.89204,1.89177,1.89194,86500000.0
2005-04-12 23:04:00,1.89189,1.89197,1.89185,1.89197,58200000.0
2005-04-12 23:05:00,1.892,1.89205,1.89184,1.89196,60099999.0
2005-04-12 23:06:00,1.89194,1.89206,1.89173,1.89202,80900000.0
2005-04-12 23:07:00,1.89211,1.89215,1.89193,1.89208,93500001.0
2005-04-12 23:08:00,1.89178,1.89211,1.89178,1.89203,68100001.0
2005-04-12 23:09:00,1.89221,1.89234,1.89206,1.89215,55100000.0
2005-04-12 23:10:00,1.89229,1.89229,1.89192,1.89204,72399998.0
2005-04-12 23:11:00,1.89215,1.89228,1.89202,1.89218,102300000.0
2005-04-12 23:12:00,1.89217,1.89229,1.89191,1.89194,73299999.0
2005-04-12 23:13:00,1.89215,1.89225,1.8919,1.89225,45200000.0
2005-04-12 23:14:00,1.89195,1.89198,1.8916,1.89198,109200001.0
2005-04-12 23:15:00,1.8921,1.8922,1.89189,1.89202,100700000.0
2005-04-12 23:16:00,1.89218,1.8924,1.89206,1.89227,60099999.0
2005-04-12 23:17:00,1.8921,1.89227,1.89204,1.89215,88899999.0
2005-04-12 23:18:00,1.89198,1.89209,1.89176,1.89197,130399999.0
2005-04-12 23:19:00,1.89182,1.89191,1.89179,1.89187,45900000.0
2005-04-12 23:20:00,1.892,1.892,1.89193,1.89193,19300000.0
2005-04-12 23:21:00,1.89193,1.89209,1.89193,1.89205,61800001.0
2005-04-12 23:22:00,1.89213,1.89216,1.892,1.89213,76100000.0
2005-04-12 23:23:00,1.89227,1.89231,1.8922,1.89228,39900000.0
2005-04-12 23:24:00,1.89227,1.89229,1.89212,1.89212,39699999.0
2005-04-12 23:25:00,1.89208,1.89208,1.892,1.89202,39299999.0
2005-04-12 23:26:00,1.89198,1.892,1.89198,1.892,32600001.0
2005-04-12 23:27:00,1.892,1.8921,1.892,1.8921,43099999.0
2005-04-12 23:28:00,1.89203,1.89203,1.89184,1.8919,69700000.0
2005-04-12 23:29:00,1.89203,1.89203,1.89192,1.89192,96500000.0
2005-04-12 23:30:00,1.89192,1.89197,1.8919,1.89197,15500000.0
2005-04-12 23:31:00,1.89183,1.89189,1.89163,1.89163,65000000.0
2005-04-12 23:32:00,1.89186,1.89187,1.89172,1.8918,36200000.0
2005-04-12 23:33:00,1.89187,1.89191,1.89179,1.89187,81400002.0
2005-04-12 23:34:00,1.8917,1.8921,1.8916,1.89203,60600000.0
2005-04-12 23:35:00,1.89179,1.89193,1.89179,1.89193,12800000.0
2005-04-12 23:36:00,1.89163,1.89212,1.89163,1.89208,119399998.0
2005-04-12 23:37:00,1.89195,1.89195,1.89195,1.89195,15100000.0
2005-04-12 23:38:00,1.89185,1.89195,1.89185,1.89195,36600000.0
2005-04-12 23:39:00,1.89182,1.89213,1.89176,1.89213,45500001.0
2005-04-12 23:40:00,1.8919,1.8919,1.89178,1.8918,13000000.0
2005-04-12 23:41:00,1.89168,1.89168,1.89168,1.89168,29799999.0
2005-04-12 23:42:00,1.89196,1.89205,1.89188,1.89205,76000000.0
2005-04-12 23:43:00,1.89173,1.8919,1.89173,1.89179,75400000.0
2005-04-12 23:44:00,1.89169,1.89179,1.89169,1.8917,20200000.0
2005-04-12 23:45:00,1.89178,1.8918,1.89164,1.8918,23900000.0
2005-04-12 23:46:00,1.89162,1.89178,1.89162,1.89176,79600000.0
2005-04-12 23:47:00,1.89172,1.89172,1.89163,1.89163,24900000.0
2005-04-12 23:48:00,1.89168,1.89184,1.89167,1.89167,42300000.0
2005-04-12 23:49:00,1.89189,1.89189,1.89161,1.89161,40200001.0
2005-04-12 23:50:00,1.8918,1.89184,1.89164,1.89165,159000000.0
2005-04-12 23:51:00,1.89158,1.8916,1.89158,1.8916,13900000.0
2005-04-12 23:52:00,1.8916,1.8916,1.8916,1.8916,8100000.0
2005-04-12 23:53:00,1.89176,1.89176,1.89165,1.89165,20700000.0
2005-04-12 23:54:00,1.89165,1.89165,1.89155,1.89155,11200000.0
2005-04-12 23:55:00,1.8916,1.8916,1.8916,1.8916,800000.0
2005-04-12 23:56:00,1.89162,1.89169,1.8916,1.89169,57800002.0
2005-04-12 23:57:00,1.8915,1.89183,1.8915,1.89166,83000001.0
2005-04-12 23:58:00,1.89174,1.89174,1.89163,1.89163,41600000.0
2005-04-12 23:59:00,1.89165,1.89165,1.89165,1.89165,32000000.0
2005-04-13 00:00:00,1.89162,1.89165,1.89162,1.89165,4800000.0
2005-04-13 00:01:00,1.89168,1.89168,1.89163,1.89163,28600000.0
2005-04-13 00:02:00,1.89162,1.8917,1.89162,1.89167,57499999.0
2005-04-13 00:03:00,1.8916,1.89172,1.89158,1.89172,78999999.0
2005-04-13 00:04:00,1.89165,1.8917,1.89165,1.8917,6500000.0
2005-04-13 00:05:00,1.89175,1.89175,1.89175,1.89175,18299999.0
2005-04-13 00:06:00,1.89172,1.89172,1.89168,1.89168,17900001.0
2005-04-13 00:07:00,1.89165,1.89174,1.89162,1.89162,41200000.0
2005-04-13 00:08:00,1.89173,1.89173,1.89162,1.89162,20800000.0
2005-04-13 00:09:00,1.89157,1.8916,1.89153,1.89153,66200000.0
2005-04-13 00:10:00,1.89157,1.89161,1.89145,1.89153,18400000.0
2005-04-13 00:11:00,1.8916,1.89165,1.8916,1.89165,9100000.0
2005-04-13 00:12:00,1.89143,1.89171,1.89142,1.89163,69900000.0
2005-04-13 00:13:00,1.89155,1.89158,1.89151,1.89151,62700000.0
2005-04-13 00:14:00,1.89168,1.89168,1.89152,1.89152,86100002.0
2005-04-13 00:15:00,1.89148,1.89148,1.89139,1.89142,28800000.0
2005-04-13 00:16:00,1.8915,1.8915,1.89119,1.89119,48099999.0
2005-04-13 00:17:00,1.89125,1.89134,1.89111,1.89119,125999999.0
2005-04-13 00:18:00,1.89118,1.89118,1.89112,1.89112,6400000.0
2005-04-13 00:19:00,1.89155,1.8916,1.89132,1.89151,45200000.0
2005-04-13 00:20:00,1.89092,1.89116,1.89092,1.89099,68500000.0
2005-04-13 00:21:00,1.89105,1.89166,1.89098,1.89112,79600000.0
2005-04-13 00:22:00,1.89122,1.89131,1.89105,1.89105,34100000.0
2005-04-13 00:23:00,1.89124,1.89124,1.89106,1.89108,71100000.0
2005-04-13 00:24:00,1.89104,1.89111,1.89102,1.89102,59700001.0
2005-04-13 00:25:00,1.89097,1.89115,1.89073,1.89073,54900000.0
2005-04-13 00:26:00,1.88982,1.89101,1.88982,1.89099,49500001.0
2005-04-13 00:27:00,1.89075,1.89085,1.89061,1.89081,176999999.0
2005-04-13 00:28:00,1.89107,1.89122,1.89087,1.89087,77300001.0
2005-04-13 00:29:00,1.89099,1.89102,1.89077,1.8909,74900000.0
2005-04-13 00:30:00,1.89107,1.89117,1.8909,1.89101,96200002.0
2005-04-13 00:31:00,1.89097,1.89097,1.89096,1.89096,30300001.0
2005-04-13 00:32:00,1.89085,1.89121,1.89083,1.89121,51899999.0
2005-04-13 00:33:00,1.89115,1.89115,1.89115,1.89115,13000000.0
2005-04-13 00:34:00,1.89115,1.89115,1.89112,1.89112,21799999.0
2005-04-13 00:35:00,1.89132,1.89132,1.8909,1.8909,157499999.0
2005-04-13 00:36:00,1.89108,1.89118,1.89108,1.89117,26600000.0
2005-04-13 00:37:00,1.89135,1.89139,1.89094,1.89101,64199999.0
2005-04-13 00:38:00,1.891,1.891,1.89092,1.89092,11600000.0
2005-04-13 00:39:00,1.89097,1.89101,1.89086,1.89088,66700000.0
2005-04-13 00:40:00,1.89087,1.89087,1.88999,1.89042,84500000.0
2005-04-13 00:41:00,1.89074,1.89074,1.88987,1.89038,78799999.0
2005-04-13 00:42:00,1.88967,1.8904,1.88967,1.8904,71199999.0
2005-04-13 00:43:00,1.89051,1.89051,1.89028,1.89045,94200002.0
2005-04-13 00:44:00,1.89053,1.89061,1.8905,1.89051,49500000.0
2005-04-13 00:45:00,1.89052,1.89062,1.89052,1.89062,25500000.0
2005-04-13 00:46:00,1.89058,1.8907,1.89027,1.89027,99200000.0
2005-04-13 00:47:00,1.89026,1.89067,1.89026,1.89067,93599999.0
2005-04-13 00:48:00,1.89058,1.89068,1.89042,1.89053,89899998.0
2005-04-13 00:49:00,1.89066,1.89088,1.89066,1.89088,46600001.0
2005-04-13 00:50:00,1.89093,1.89107,1.89086,1.89107,53800001.0
2005-04-13 00:51:00,1.89087,1.89135,1.89087,1.89135,108999999.0
2005-04-13 00:52:00,1.89111,1.89111,1.89098,1.89098,37100000.0
2005-04-13 00:53:00,1.89094,1.8911,1.89088,1.89088,47000000.0
2005-04-13 00:54:00,1.89095,1.89098,1.89049,1.89049,47600000.0
2005-04-13 00:55:00,1.89096,1.89096,1.89079,1.89079,53199999.0
2005-04-13 00:56:00,1.89074,1.89076,1.89074,1.89076,44800000.0
2005-04-13 00:57:00,1.89086,1.89086,1.89074,1.89078,27300000.0
2005-04-13 00:58:00,1.89077,1.89085,1.89075,1.8908,84000001.0
2005-04-13 00:59:00,1.89084,1.89098,1.89061,1.89095,102299999.0
2005-04-13 01:00:00,1.89078,1.89085,1.89078,1.89085,17100000.0
2005-04-13 01:01:00,1.89078,1.8908,1.89078,1.8908,21800000.0
2005-04-13 01:02:00,1.89078,1.89085,1.89075,1.89075,59500000.0
2005-04-13 01:03:00,1.89083,1.89083,1.8907,1.89083,35600000.0
2005-04-13 01:04:00,1.89087,1.89102,1.89084,1.89084,81599998.0
2005-04-13 01:05:00,1.89088,1.891,1.89083,1.89083,39100000.0
2005-04-13 01:06:00,1.8908,1.89085,1.8908,1.8908,91400000.0
2005-04-13 01:07:00,1.8908,1.89085,1.8908,1.8908,54200000.0
2005-04-13 01:08:00,1.89082,1.89092,1.89082,1.89092,12000000.0
2005-04-13 01:09:00,1.89091,1.89095,1.89085,1.89093,52400000.0
2005-04-13 01:10:00,1.89098,1.89098,1.89094,1.89097,39500001.0
2005-04-13 01:11:00,1.89105,1.89109,1.89089,1.89092,67300000.0
2005-04-13 01:12:00,1.89097,1.89105,1.89097,1.891,57100000.0
2005-04-13 01:13:00,1.89105,1.89105,1.89095,1.89095,4300000.0
2005-04-13 01:14:00,1.89095,1.89095,1.89095,1.89095,65500001.0
2005-04-13 01:15:00,1.89111,1.89112,1.8908,1.89112,45000000.0
2005-04-13 01:16:00,1.89095,1.89095,1.8909,1.8909,65299998.0
2005-04-13 01:17:00,1.8909,1.89095,1.89085,1.8909,52199999.0
2005-04-13 01:18:00,1.89093,1.89093,1.89082,1.89087,62100000.0
2005-04-13 01:19:00,1.89102,1.89104,1.89085,1.8909,106699997.0
2005-04-13 01:20:00,1.89084,1.89091,1.89084,1.89091,12900000.0
2005-04-13 01:21:00,1.89085,1.8909,1.89085,1.8909,47000000.0
2005-04-13 01:22:00,1.89082,1.8909,1.89082,1.8909,2600000.0
2005-04-13 01:23:00,1.891,1.89127,1.89089,1.89125,59300000.0
2005-04-13 01:24:00,1.8909,1.89102,1.89089,1.89094,68699999.0
2005-04-13 01:25:00,1.89095,1.89101,1.89093,1.89094,58500000.0
2005-04-13 01:26:00,1.89102,1.89111,1.89088,1.89094,68300000.0
2005-04-13 01:27:00,1.89091,1.89102,1.89091,1.891,75200001.0
2005-04-13 01:28:00,1.8909,1.89095,1.8908,1.8908,43999999.0
2005-04-13 01:29:00,1.89114,1.89119,1.89078,1.89098,141000002.0
2005-04-13 01:30:00,1.89097,1.89098,1.89088,1.89088,29900000.0
2005-04-13 01:31:00,1.89096,1.89106,1.89096,1.89097,30700000.0
2005-04-13 01:32:00,1.89095,1.89097,1.89095,1.89097,34599999.0
2005-04-13 01:33:00,1.89089,1.89113,1.89089,1.89113,18600000.0
2005-04-13 01:34:00,1.89138,1.89138,1.8912,1.89133,39000000.0
2005-04-13 01:35:00,1.8911,1.8911,1.8911,1.8911,20800000.0
2005-04-13 01:36:00,1.89108,1.89108,1.89085,1.89093,29400000.0
2005-04-13 01:37:00,1.89093,1.89093,1.89085,1.89085,67400001.0
2005-04-13 01:38:00,1.89099,1.89105,1.89092,1.89092,57200001.0
2005-04-13 01:39:00,1.89095,1.89095,1.8909,1.89095,49700000.0
2005-04-13 01:40:00,1.89097,1.891,1.89074,1.89084,39200001.0
2005-04-13 01:41:00,1.89092,1.89092,1.89076,1.89081,88800000.0
2005-04-13 01:42:00,1.89088,1.89092,1.89078,1.8908,74499997.0
2005-04-13 01:43:00,1.89087,1.89089,1.89087,1.89088,42699999.0
2005-04-13 01:44:00,1.8908,1.89083,1.89068,1.89075,33000000.0
2005-04-13 01:45:00,1.89077,1.89083,1.89077,1.89078,34300001.0
2005-04-13 01:46:00,1.8908,1.8908,1.89077,1.8908,70599998.0
2005-04-13 01:47:00,1.88942,1.88959,1.88451,1.88959,60399999.0
2005-04-13 01:48:00,1.88829,1.88836,1.88552,1.88836,53500001.0
2005-04-13 01:49:00,1.88997,1.89012,1.88997,1.89012,21800000.0
2005-04-13 01:50:00,1.88965,1.88999,1.88933,1.88996,190999995.0
2005-04-13 01:51:00,1.8898,1.8898,1.88975,1.8898,89100000.0
2005-04-13 01:52:00,1.88965,1.88965,1.88905,1.88926,46000000.0
2005-04-13 01:53:00,1.88942,1.88942,1.88911,1.88932,95399999.0
2005-04-13 01:54:00,1.8893,1.88933,1.8892,1.88922,38300001.0
2005-04-13 01:55:00,1.88919,1.88919,1.88898,1.88899,49499999.0
2005-04-13 01:56:00,1.88922,1.88923,1.88896,1.88911,90899999.0
2005-04-13 01:57:00,1.88903,1.88903,1.8887,1.88885,17300000.0
2005-04-13 01:58:00,1.88891,1.88899,1.88872,1.88898,31000000.0
2005-04-13 01:59:00,1.88902,1.88906,1.88902,1.88903,55600001.0
2005-04-13 02:00:00,1.8892,1.8893,1.88916,1.8893,42500000.0
2005-04-13 02:01:00,1.88944,1.88952,1.88943,1.88943,125899999.0
2005-04-13 02:02:00,1.88954,1.88966,1.88953,1.88957,74649998.0
2005-04-13 02:03:00,1.88971,1.8898,1.88964,1.8898,44900000.0
2005-04-13 02:04:00,1.88972,1.88974,1.88963,1.88963,44800000.0
2005-04-13 02:05:00,1.88973,1.88982,1.88973,1.88973,33800000.0
2005-04-13 02:06:00,1.8898,1.8899,1.88979,1.8899,12600000.0
2005-04-13 02:07:00,1.88995,1.88995,1.88995,1.88995,2400000.0
2005-04-13 02:08:00,1.88992,1.89006,1.88989,1.88989,46200000.0
2005-04-13 02:09:00,1.89,1.89,1.88992,1.88992,12070000.0
2005-04-13 02:10:00,1.88997,1.89004,1.88993,1.89,73800000.0
2005-04-13 02:11:00,1.89005,1.89005,1.88987,1.88995,46900000.0
2005-04-13 02:12:00,1.88998,1.89028,1.88998,1.89028,31700000.0
2005-04-13 02:13:00,1.89046,1.89062,1.89046,1.89053,50200000.0
2005-04-13 02:14:00,1.8906,1.89064,1.8905,1.8905,69800000.0
2005-04-13 02:15:00,1.89056,1.89072,1.89052,1.89057,81200001.0
2005-04-13 02:16:00,1.89082,1.89106,1.8907,1.89106,51600001.0
2005-04-13 02:17:00,1.89122,1.89131,1.89107,1.89107,74699998.0
2005-04-13 02:18:00,1.89116,1.89133,1.89105,1.89128,126100002.0
2005-04-13 02:19:00,1.89127,1.89138,1.89109,1.89121,55000000.0
2005-04-13 02:20:00,1.8915,1.8915,1.89123,1.89123,33500000.0
2005-04-13 02:21:00,1.89138,1.8914,1.89128,1.89128,63499999.0
2005-04-13 02:22:00,1.89108,1.89108,1.89078,1.89086,119200000.0
2005-04-13 02:23:00,1.89107,1.89122,1.89098,1.89107,65200001.0
2005-04-13 02:24:00,1.89103,1.89105,1.89089,1.89103,92499999.0
2005-04-13 02:25:00,1.89093,1.89101,1.89093,1.89094,28400000.0
2005-04-13 02:26:00,1.89097,1.89102,1.8907,1.8907,65700000.0
2005-04-13 02:27:00,1.89071,1.89115,1.89071,1.89099,77999999.0
2005-04-13 02:28:00,1.89075,1.89076,1.89063,1.89076,50699999.0
2005-04-13 02:29:00,1.89088,1.89088,1.89062,1.89062,31300001.0
2005-04-13 02:30:00,1.89074,1.89084,1.89059,1.89059,40600000.0
2005-04-13 02:31:00,1.89069,1.89069,1.89021,1.89021,23200000.0
2005-04-13 02:32:00,1.8903,1.89056,1.8903,1.8905,24100000.0
2005-04-13 02:33:00,1.89065,1.89076,1.89047,1.89066,79100000.0
2005-04-13 02:34:00,1.89085,1.89124,1.89085,1.89114,56200000.0
2005-04-13 02:35:00,1.89111,1.89111,1.89098,1.89098,33600000.0
2005-04-13 02:36:00,1.89097,1.89115,1.89097,1.89108,32500000.0
2005-04-13 02:37:00,1.89115,1.89129,1.8911,1.8911,35100000.0
2005-04-13 02:38:00,1.8912,1.89131,1.8912,1.8912,39700000.0
2005-04-13 02:39:00,1.89125,1.89128,1.89106,1.89127,53499999.0
2005-04-13 02:40:00,1.89119,1.89134,1.89118,1.89122,72900000.0
2005-04-13 02:41:00,1.89122,1.89136,1.89122,1.89136,90300001.0
2005-04-13 02:42:00,1.89142,1.89145,1.89138,1.89145,60000001.0
2005-04-13 02:43:00,1.89128,1.89128,1.89103,1.89103,21100000.0
2005-04-13 02:44:00,1.8911,1.89143,1.8911,1.89119,112800001.0
2005-04-13 02:45:00,1.89129,1.89129,1.89091,1.89093,65500000.0
2005-04-13 02:46:00,1.89091,1.89097,1.89083,1.89094,70300002.0
2005-04-13 02:47:00,1.89103,1.89103,1.89092,1.89092,11600000.0
2005-04-13 02:48:00,1.89092,1.89092,1.89082,1.89082,28600000.0
2005-04-13 02:49:00,1.89081,1.89092,1.89081,1.89088,43199999.0
2005-04-13 02:50:00,1.89075,1.89075,1.8907,1.8907,2700000.0
2005-04-13 02:51:00,1.8905,1.89059,1.89022,1.89022,48800000.0
2005-04-13 02:52:00,1.89035,1.89035,1.89023,1.89027,60600001.0
2005-04-13 02:53:00,1.89036,1.89038,1.89033,1.89038,19000000.0
2005-04-13 02:54:00,1.89043,1.8907,1.89038,1.89066,60500000.0
2005-04-13 02:55:00,1.89082,1.89087,1.89059,1.89059,43999999.0
2005-04-13 02:56:00,1.89068,1.8908,1.89068,1.8907,146999999.0
2005-04-13 02:57:00,1.89074,1.89074,1.89035,1.8904,109400001.0
2005-04-13 02:58:00,1.89048,1.89048,1.89006,1.89018,97999999.0
2005-04-13 02:59:00,1.8903,1.89034,1.89014,1.89027,73500001.0
2005-04-13 03:00:00,1.89034,1.89043,1.89023,1.89023,51100000.0
2005-04-13 03:01:00,1.89028,1.89038,1.89025,1.89025,37400000.0
2005-04-13 03:02:00,1.89019,1.89035,1.89019,1.89023,56599999.0
2005-04-13 03:03:00,1.8903,1.8906,1.8903,1.8906,62099999.0
2005-04-13 03:04:00,1.8906,1.8906,1.8902,1.8902,20800000.0
2005-04-13 03:05:00,1.89009,1.89016,1.88997,1.88997,16900000.0
2005-04-13 03:06:00,1.89007,1.89012,1.88992,1.89003,104800001.0
2005-04-13 03:07:00,1.8901,1.89015,1.8901,1.89015,25200000.0
2005-04-13 03:08:00,1.89013,1.89013,1.88996,1.89003,44399999.0
2005-04-13 03:09:00,1.88998,1.89021,1.88986,1.89013,52700000.0
2005-04-13 03:10:00,1.89002,1.89002,1.88983,1.88983,70700000.0
2005-04-13 03:11:00,1.88989,1.88989,1.88986,1.88986,41000000.0
2005-04-13 03:12:00,1.88989,1.88997,1.88957,1.88964,57900001.0
2005-04-13 03:13:00,1.88974,1.88985,1.88965,1.88985,56000000.0
2005-04-13 03:14:00,1.88988,1.89,1.88985,1.88985,57550000.0
2005-04-13 03:15:00,1.88992,1.89001,1.88986,1.88994,32300000.0
2005-04-13 03:16:00,1.89002,1.89011,1.88995,1.89008,46100000.0
2005-04-13 03:17:00,1.88992,1.88993,1.88972,1.88993,62900000.0
2005-04-13 03:18:00,1.8897,1.88976,1.88961,1.88972,106600000.0
2005-04-13 03:19:00,1.88985,1.88988,1.88973,1.88984,69399999.0
2005-04-13 03:20:00,1.89001,1.89001,1.88994,1.88994,26600000.0
2005-04-13 03:21:00,1.88997,1.89055,1.88996,1.89055,66400001.0
2005-04-13 03:22:00,1.89056,1.89084,1.89056,1.89077,76500000.0
2005-04-13 03:23:00,1.89082,1.89086,1.89066,1.89066,36500000.0
2005-04-13 03:24:00,1.89077,1.89077,1.89053,1.89058,95700000.0
2005-04-13 03:25:00,1.89081,1.89081,1.89059,1.89067,59100001.0
2005-04-13 03:26:00,1.89078,1.89103,1.89078,1.89096,46099999.0
2005-04-13 03:27:00,1.89088,1.89095,1.89067,1.89067,85200001.0
2005-04-13 03:28:00,1.89088,1.891,1.89081,1.89091,53800000.0
2005-04-13 03:29:00,1.89087,1.89087,1.89078,1.89078,10700000.0
2005-04-13 03:30:00,1.89067,1.89067,1.89058,1.89058,1400000.0
2005-04-13 03:31:00,1.89055,1.89069,1.89054,1.89054,70799999.0
2005-04-13 03:32:00,1.89048,1.8907,1.89045,1.89053,88500000.0
2005-04-13 03:33:00,1.89056,1.89078,1.89056,1.8907,47300000.0
2005-04-13 03:34:00,1.89081,1.89081,1.89054,1.89054,106999999.0
2005-04-13 03:35:00,1.89062,1.89064,1.89054,1.89063,78999999.0
2005-04-13 03:36:00,1.89057,1.8907,1.89043,1.89043,25300000.0
2005-04-13 03:37:00,1.89042,1.89048,1.89002,1.89002,57400000.0
2005-04-13 03:38:00,1.89015,1.89051,1.89009,1.89031,59400002.0
2005-04-13 03:39:00,1.89045,1.89056,1.89036,1.89038,50500000.0
2005-04-13 03:40:00,1.89052,1.89052,1.89017,1.89036,57500000.0
2005-04-13 03:41:00,1.89033,1.89066,1.89032,1.89054,89900000.0
2005-04-13 03:42:00,1.89061,1.89064,1.89047,1.89053,38900000.0
2005-04-13 03:43:00,1.8907,1.89086,1.89047,1.89047,100300002.0
2005-04-13 03:44:00,1.89094,1.89101,1.89057,1.89074,117799996.0
2005-04-13 03:45:00,1.89103,1.89108,1.89064,1.89103,73199999.0
2005-04-13 03:46:00,1.89105,1.89105,1.89086,1.89097,26100000.0
2005-04-13 03:47:00,1.89097,1.89097,1.89079,1.89094,108300001.0
2005-04-13 03:48:00,1.89097,1.89097,1.8907,1.89071,96000000.0
2005-04-13 03:49:00,1.89075,1.8909,1.89069,1.8909,88700002.0
2005-04-13 03:50:00,1.89102,1.89114,1.89085,1.89085,28900000.0
2005-04-13 03:51:00,1.89087,1.89113,1.89087,1.89109,69300001.0
2005-04-13 03:52:00,1.89118,1.89121,1.89111,1.89118,39600001.0
2005-04-13 03:53:00,1.89112,1.89123,1.89112,1.89115,126000001.0
2005-04-13 03:54:00,1.89113,1.89133,1.89107,1.89121,101799999.0
2005-04-13 03:55:00,1.89112,1.89122,1.89112,1.89122,9200000.0
2005-04-13 03:56:00,1.89122,1.89123,1.89109,1.89123,86800002.0
2005-04-13 03:57:00,1.89117,1.89118,1.89112,1.89112,53300000.0
2005-04-13 03:58:00,1.89108,1.89123,1.89101,1.89123,65800001.0
2005-04-13 03:59:00,1.8912,1.89128,1.8912,1.89128,69199998.0
2005-04-13 04:00:00,1.8911,1.8911,1.89077,1.89077,32500001.0
2005-04-13 04:01:00,1.89087,1.8912,1.89077,1.89118,87300001.0
2005-04-13 04:02:00,1.89123,1.89123,1.8909,1.89109,62399999.0
2005-04-13 04:03:00,1.891,1.891,1.89061,1.89061,22500001.0
2005-04-13 04:04:00,1.89071,1.89071,1.8906,1.89067,70300000.0
2005-04-13 04:05:00,1.89075,1.89075,1.89059,1.8906,23800000.0
2005-04-13 04:06:00,1.8905,1.89057,1.89008,1.89028,77499999.0
2005-04-13 04:07:00,1.89037,1.89038,1.89013,1.89013,130100001.0
2005-04-13 04:08:00,1.89057,1.89069,1.89051,1.89069,59300000.0
2005-04-13 04:09:00,1.89068,1.89075,1.89057,1.89066,78399999.0
2005-04-13 04:10:00,1.8907,1.89072,1.89053,1.89072,41199999.0
2005-04-13 04:11:00,1.891,1.89113,1.89074,1.89113,115100001.0
2005-04-13 04:12:00,1.8912,1.89125,1.89082,1.89104,30600000.0
2005-04-13 04:13:00,1.8914,1.89161,1.89133,1.89137,56900000.0
2005-04-13 04:14:00,1.8913,1.8913,1.89067,1.89092,32400000.0
2005-04-13 04:15:00,1.89095,1.89139,1.89077,1.89127,57200000.0
2005-04-13 04:16:00,1.89135,1.89145,1.89129,1.8913,118399999.0
2005-04-13 04:17:00,1.89136,1.89142,1.89136,1.89142,25399999.0
2005-04-13 04:18:00,1.8915,1.8915,1.89137,1.89143,43099999.0
2005-04-13 04:19:00,1.8915,1.8915,1.89128,1.89142,31200000.0
2005-04-13 04:20:00,1.89148,1.89149,1.89141,1.89141,41400000.0
2005-04-13 04:21:00,1.89157,1.89163,1.89131,1.89131,54900000.0
2005-04-13 04:22:00,1.89116,1.89131,1.89116,1.89128,55000001.0
2005-04-13 04:23:00,1.89115,1.89128,1.89115,1.89121,52200000.0
2005-04-13 04:24:00,1.89117,1.89132,1.8911,1.89125,88600002.0
2005-04-13 04:25:00,1.89132,1.89133,1.89125,1.89129,69600001.0
2005-04-13 04:26:00,1.89139,1.89139,1.89113,1.89132,47500001.0
2005-04-13 04:27:00,1.89137,1.8914,1.89129,1.89129,60200000.0
2005-04-13 04:28:00,1.89136,1.89136,1.89125,1.89136,81800000.0
2005-04-13 04:29:00,1.8914,1.89147,1.89124,1.89142,56300000.0
2005-04-13 04:30:00,1.89135,1.89135,1.89129,1.89129,32200000.0
2005-04-13 04:31:00,1.89129,1.89131,1.89126,1.89131,24200000.0
2005-04-13 04:32:00,1.8912,1.89134,1.89109,1.89134,35100000.0
2005-04-13 04:33:00,1.8913,1.89138,1.89118,1.89118,6800000.0
2005-04-13 04:34:00,1.89138,1.89138,1.89127,1.89132,98349998.0
2005-04-13 04:35:00,1.8913,1.89134,1.89127,1.89133,56499999.0
2005-04-13 04:36:00,1.8913,1.89138,1.89125,1.89135,48850000.0
2005-04-13 04:37:00,1.89137,1.8914,1.89132,1.89132,59500000.0
2005-04-13 04:38:00,1.89128,1.89142,1.89125,1.89142,49700000.0
2005-04-13 04:39:00,1.8914,1.89142,1.89121,1.89142,42200000.0
2005-04-13 04:40:00,1.89148,1.89148,1.8914,1.8914,21300000.0
2005-04-13 04:41:00,1.89128,1.89141,1.89126,1.89132,102699999.0
2005-04-13 04:42:00,1.89135,1.89137,1.89125,1.89133,34300000.0
2005-04-13 04:43:00,1.89135,1.89136,1.89118,1.89125,125300002.0
2005-04-13 04:44:00,1.89116,1.89125,1.89113,1.89121,37300000.0
2005-04-13 04:45:00,1.8913,1.8913,1.89125,1.89125,8600000.0
2005-04-13 04:46:00,1.89139,1.89139,1.89136,1.89136,25200000.0
2005-04-13 04:47:00,1.89138,1.89145,1.89138,1.8914,68900001.0
2005-04-13 04:48:00,1.89143,1.89143,1.89137,1.89137,11000000.0
2005-04-13 04:49:00,1.89128,1.89135,1.89128,1.89135,25300000.0
2005-04-13 04:50:00,1.89138,1.89142,1.89129,1.89129,69299999.0
2005-04-13 04:51:00,1.89123,1.89124,1.89113,1.89113,14300000.0
2005-04-13 04:52:00,1.89122,1.89128,1.89122,1.89128,10000000.0
2005-04-13 04:53:00,1.89121,1.89121,1.89117,1.89117,24800001.0
2005-04-13 04:54:00,1.89127,1.89132,1.89112,1.89132,83900001.0
2005-04-13 04:55:00,1.89123,1.89135,1.89123,1.89135,47700001.0
2005-04-13 04:56:00,1.8913,1.8913,1.8913,1.8913,7600000.0
2005-04-13 04:57:00,1.89135,1.89142,1.89135,1.89137,37900000.0
2005-04-13 04:58:00,1.89139,1.89157,1.89125,1.89125,43800000.0
2005-04-13 04:59:00,1.89162,1.89162,1.89162,1.89162,7600000.0
2005-04-13 05:00:00,1.89165,1.89165,1.8916,1.8916,20200000.0
2005-04-13 05:01:00,1.89155,1.89165,1.89132,1.89165,76999999.0
2005-04-13 05:02:00,1.89168,1.89168,1.89168,1.89168,13500000.0
2005-04-13 05:03:00,1.89169,1.89173,1.89143,1.89163,75900001.0
2005-04-13 05:04:00,1.8917,1.8917,1.8917,1.8917,4800000.0
2005-04-13 05:05:00,1.8916,1.89183,1.89151,1.89169,51300000.0
2005-04-13 05:06:00,1.89167,1.89175,1.89167,1.8917,67700000.0
2005-04-13 05:07:00,1.8917,1.89172,1.89162,1.8917,42099999.0
2005-04-13 05:08:00,1.89155,1.89155,1.89145,1.89145,6500000.0
2005-04-13 05:09:00,1.89173,1.89181,1.89142,1.89142,55300000.0
2005-04-13 05:10:00,1.89161,1.89189,1.89157,1.89189,50600000.0
2005-04-13 05:11:00,1.89188,1.89202,1.89177,1.89202,59100000.0
2005-04-13 05:12:00,1.8923,1.89231,1.89207,1.89223,56699999.0
2005-04-13 05:13:00,1.89232,1.89251,1.89231,1.89235,80099999.0
2005-04-13 05:14:00,1.8926,1.89283,1.8925,1.89283,81400000.0
2005-04-13 05:15:00,1.89297,1.89299,1.8927,1.89282,54700001.0
2005-04-13 05:16:00,1.89297,1.89305,1.89295,1.893,35300000.0
2005-04-13 05:17:00,1.89309,1.89309,1.89296,1.89302,72100000.0
2005-04-13 05:18:00,1.89306,1.89314,1.89298,1.893,41800001.0
2005-04-13 05:19:00,1.89293,1.89302,1.89289,1.89295,99999999.0
2005-04-13 05:20:00,1.89284,1.89289,1.89258,1.89258,58299999.0
2005-04-13 05:21:00,1.89259,1.89273,1.89259,1.89263,70700001.0
2005-04-13 05:22:00,1.8926,1.8926,1.89248,1.89248,51500001.0
2005-04-13 05:23:00,1.89253,1.89253,1.89234,1.89248,56000000.0
2005-04-13 05:24:00,1.89261,1.89263,1.89248,1.89263,48400000.0
2005-04-13 05:25:00,1.89254,1.89254,1.89232,1.89232,30400000.0
2005-04-13 05:26:00,1.89225,1.89237,1.89225,1.89227,72900000.0
2005-04-13 05:27:00,1.89233,1.89233,1.89201,1.89201,36200000.0
2005-04-13 05:28:00,1.89208,1.89218,1.89195,1.89195,70900001.0
2005-04-13 05:29:00,1.89197,1.89211,1.89178,1.89191,86400000.0
2005-04-13 05:30:00,1.892,1.89205,1.89188,1.89194,70900000.0
2005-04-13 05:31:00,1.89195,1.89202,1.89195,1.892,33300000.0
2005-04-13 05:32:00,1.89199,1.89213,1.89194,1.89213,90200001.0
2005-04-13 05:33:00,1.89213,1.89213,1.89205,1.8921,37600000.0
2005-04-13 05:34:00,1.89212,1.89213,1.89181,1.89198,84000000.0
2005-04-13 05:35:00,1.89203,1.89223,1.89201,1.89213,67700000.0
2005-04-13 05:36:00,1.892,1.89212,1.892,1.89212,70300001.0
2005-04-13 05:37:00,1.89212,1.8922,1.89201,1.89201,40900000.0
2005-04-13 05:38:00,1.89215,1.89229,1.89208,1.89212,81400000.0
2005-04-13 05:39:00,1.89217,1.89227,1.89213,1.89227,88300001.0
2005-04-13 05:40:00,1.89241,1.89267,1.89241,1.89259,79699998.0
2005-04-13 05:41:00,1.89234,1.89246,1.89218,1.89218,64099999.0
2005-04-13 05:42:00,1.89239,1.89254,1.89237,1.89237,51600000.0
2005-04-13 05:43:00,1.8925,1.8925,1.89236,1.89236,32200000.0
2005-04-13 05:44:00,1.8924,1.89248,1.89232,1.89232,66500000.0
2005-04-13 05:45:00,1.89255,1.89255,1.89245,1.8925,41500000.0
2005-04-13 05:46:00,1.89258,1.89262,1.89235,1.89235,70100000.0
2005-04-13 05:47:00,1.8925,1.89255,1.8925,1.89255,85600000.0
2005-04-13 05:48:00,1.8925,1.89251,1.89238,1.89251,35000000.0
2005-04-13 05:49:00,1.89245,1.89256,1.89245,1.89245,44500000.0
2005-04-13 05:50:00,1.89237,1.89237,1.89222,1.89229,29700001.0
2005-04-13 05:51:00,1.8925,1.89257,1.8925,1.89255,28899999.0
2005-04-13 05:52:00,1.89248,1.89253,1.89243,1.89253,71500000.0
2005-04-13 05:53:00,1.89248,1.89253,1.8924,1.89246,45800001.0
2005-04-13 05:54:00,1.89277,1.8928,1.89246,1.89264,21400000.0
2005-04-13 05:55:00,1.8927,1.89273,1.8926,1.8926,58700000.0
2005-04-13 05:56:00,1.89257,1.89265,1.89257,1.8926,29900000.0
2005-04-13 05:57:00,1.89268,1.89271,1.89264,1.89268,46700000.0
2005-04-13 05:58:00,1.89272,1.89272,1.89256,1.8926,27199999.0
2005-04-13 05:59:00,1.89256,1.89257,1.89245,1.89245,71500001.0
2005-04-13 06:00:00,1.89249,1.89258,1.89242,1.89242,77400001.0
2005-04-13 06:01:00,1.89242,1.89242,1.89229,1.89229,28900000.0
2005-04-13 06:02:00,1.89243,1.89268,1.89243,1.89267,65000000.0
2005-04-13 06:03:00,1.89266,1.89268,1.89256,1.89268,66100000.0
2005-04-13 06:04:00,1.8927,1.89275,1.89257,1.89265,59200000.0
2005-04-13 06:05:00,1.89258,1.89268,1.89253,1.89261,65199999.0
2005-04-13 06:06:00,1.8928,1.89286,1.89255,1.89275,58999999.0
2005-04-13 06:07:00,1.8926,1.8926,1.89243,1.89247,84100000.0
2005-04-13 06:08:00,1.89257,1.89258,1.89208,1.89239,79300001.0
2005-04-13 06:09:00,1.8924,1.89243,1.89232,1.8924,74500001.0
2005-04-13 06:10:00,1.89272,1.89279,1.89253,1.89269,73599999.0
2005-04-13 06:11:00,1.89245,1.89245,1.8924,1.8924,24100000.0
2005-04-13 06:12:00,1.8925,1.8925,1.89232,1.89233,75599998.0
2005-04-13 06:13:00,1.89247,1.89257,1.8924,1.89247,58300000.0
2005-04-13 06:14:00,1.89258,1.89262,1.89251,1.89252,37600000.0
2005-04-13 06:15:00,1.89257,1.89263,1.8925,1.89263,26800000.0
2005-04-13 06:16:00,1.89257,1.89259,1.89236,1.89236,146400000.0
2005-04-13 06:17:00,1.89257,1.89257,1.89243,1.89243,98699998.0
2005-04-13 06:18:00,1.89248,1.89258,1.89248,1.8925,91900002.0
2005-04-13 06:19:00,1.89255,1.89255,1.89228,1.89235,74400001.0
2005-04-13 06:20:00,1.89229,1.89229,1.8922,1.8922,19400000.0
2005-04-13 06:21:00,1.89214,1.89237,1.89214,1.89223,73200000.0
2005-04-13 06:22:00,1.89242,1.8925,1.89229,1.8925,52600000.0
2005-04-13 06:23:00,1.89255,1.89255,1.89232,1.89232,30200000.0
2005-04-13 06:24:00,1.89259,1.89263,1.89241,1.89262,64200000.0
2005-04-13 06:25:00,1.89272,1.89272,1.89249,1.8927,26600000.0
2005-04-13 06:26:00,1.89275,1.89281,1.89267,1.89275,58599999.0
2005-04-13 06:27:00,1.89272,1.89278,1.89261,1.89265,44100000.0
2005-04-13 06:28:00,1.89255,1.89275,1.89255,1.89275,48300000.0
2005-04-13 06:29:00,1.89275,1.89283,1.8927,1.89283,25100001.0
2005-04-13 06:30:00,1.89275,1.89288,1.89268,1.89288,26300000.0
2005-04-13 06:31:00,1.89283,1.89307,1.89272,1.893,64200001.0
2005-04-13 06:32:00,1.89288,1.89288,1.89282,1.89282,45300000.0
2005-04-13 06:33:00,1.89287,1.89293,1.89281,1.89293,8100000.0
2005-04-13 06:34:00,1.8928,1.89295,1.89275,1.89289,68400000.0
2005-04-13 06:35:00,1.89293,1.89293,1.89279,1.89282,67500000.0
2005-04-13 06:36:00,1.89285,1.89301,1.89285,1.89292,76799999.0
2005-04-13 06:37:00,1.89253,1.89253,1.89227,1.89227,23100000.0
2005-04-13 06:38:00,1.89251,1.89254,1.89219,1.89254,36800000.0
2005-04-13 06:39:00,1.89249,1.89249,1.89246,1.89246,6700000.0
2005-04-13 06:40:00,1.89238,1.89238,1.89207,1.89219,66900000.0
2005-04-13 06:41:00,1.89232,1.89232,1.89215,1.89232,55499999.0
2005-04-13 06:42:00,1.89235,1.89235,1.89235,1.89235,4000000.0
2005-04-13 06:43:00,1.89225,1.89225,1.89217,1.89222,76899999.0
2005-04-13 06:44:00,1.89224,1.89231,1.89198,1.89225,62700000.0
2005-04-13 06:45:00,1.89222,1.89224,1.89213,1.89213,49700000.0
2005-04-13 06:46:00,1.8922,1.89229,1.89217,1.89224,62969999.0
2005-04-13 06:47:00,1.89219,1.89234,1.89218,1.89232,111050000.0
2005-04-13 06:48:00,1.89249,1.89249,1.89219,1.89222,45199999.0
2005-04-13 06:49:00,1.89224,1.89229,1.89202,1.89222,59600001.0
2005-04-13 06:50:00,1.89218,1.89218,1.89212,1.89212,8900000.0
2005-04-13 06:51:00,1.89204,1.89227,1.89204,1.89227,95100001.0
2005-04-13 06:52:00,1.89223,1.89229,1.89194,1.8922,61100000.0
2005-04-13 06:53:00,1.89238,1.89238,1.89224,1.89224,35600000.0
2005-04-13 06:54:00,1.89243,1.89243,1.89232,1.89237,43100000.0
2005-04-13 06:55:00,1.8923,1.8923,1.8923,1.8923,1000000.0
2005-04-13 06:56:00,1.89218,1.89222,1.89218,1.89222,8800000.0
2005-04-13 06:57:00,1.8921,1.89227,1.8921,1.89227,47200000.0
2005-04-13 06:58:00,1.89235,1.89235,1.89235,1.89235,5200000.0
2005-04-13 06:59:00,1.8922,1.8922,1.89197,1.89197,86099996.0
2005-04-13 07:00:00,1.89213,1.89213,1.89205,1.89213,33400000.0
2005-04-13 07:01:00,1.89223,1.89227,1.89206,1.89208,98099999.0
2005-04-13 07:02:00,1.89227,1.89252,1.89226,1.89249,76899999.0
2005-04-13 07:03:00,1.89237,1.89242,1.89232,1.89232,83699999.0
2005-04-13 07:04:00,1.89235,1.89235,1.8923,1.8923,13200000.0
2005-04-13 07:05:00,1.89233,1.89235,1.89225,1.89225,17500000.0
2005-04-13 07:06:00,1.89229,1.89251,1.89229,1.8924,111799999.0
2005-04-13 07:07:00,1.89269,1.89269,1.89239,1.89239,36000000.0
2005-04-13 07:08:00,1.8924,1.89271,1.8924,1.89271,81900001.0
2005-04-13 07:09:00,1.89274,1.89278,1.89268,1.89272,26200000.0
2005-04-13 07:10:00,1.89273,1.89279,1.89266,1.89272,77099999.0
2005-04-13 07:11:00,1.89277,1.89299,1.89273,1.89299,69600001.0
2005-04-13 07:12:00,1.89292,1.89292,1.8929,1.8929,5300000.0
2005-04-13 07:13:00,1.8929,1.8929,1.89269,1.89282,68000000.0
2005-04-13 07:14:00,1.8929,1.89302,1.89287,1.89291,112899999.0
2005-04-13 07:15:00,1.89317,1.89317,1.89293,1.89313,70000001.0
2005-04-13 07:16:00,1.8932,1.8932,1.89307,1.89307,39200001.0
2005-04-13 07:17:00,1.89287,1.89311,1.89287,1.89306,52300000.0
2005-04-13 07:18:00,1.893,1.893,1.893,1.893,29800000.0
2005-04-13 07:19:00,1.893,1.89305,1.89297,1.89297,46600000.0
2005-04-13 07:20:00,1.89294,1.89296,1.89279,1.89292,77200002.0
2005-04-13 07:21:00,1.89278,1.89299,1.89275,1.89299,56099998.0
2005-04-13 07:22:00,1.89298,1.89305,1.89298,1.89305,47100001.0
2005-04-13 07:23:00,1.89276,1.89296,1.89267,1.8929,104100002.0
2005-04-13 07:24:00,1.89296,1.89306,1.89285,1.89299,143000002.0
2005-04-13 07:25:00,1.893,1.89308,1.89292,1.893,16300000.0
2005-04-13 07:26:00,1.893,1.89305,1.89295,1.89297,112899998.0
2005-04-13 07:27:00,1.89296,1.89305,1.89292,1.89292,43900000.0
2005-04-13 07:28:00,1.893,1.89305,1.89299,1.89299,82199999.0
2005-04-13 07:29:00,1.89313,1.89313,1.89305,1.89307,10800000.0
2005-04-13 07:30:00,1.89311,1.89311,1.89304,1.89304,7500000.0
2005-04-13 07:31:00,1.89306,1.89308,1.89302,1.89303,58400001.0
2005-04-13 07:32:00,1.89302,1.89308,1.89288,1.89288,58800000.0
2005-04-13 07:33:00,1.8932,1.89325,1.89301,1.89312,61300000.0
2005-04-13 07:34:00,1.89306,1.89306,1.89289,1.89293,50800000.0
2005-04-13 07:35:00,1.89295,1.89303,1.89288,1.89292,71100000.0
2005-04-13 07:36:00,1.89297,1.89298,1.89292,1.89292,57900000.0
2005-04-13 07:37:00,1.89285,1.89286,1.89278,1.89281,45499999.0
2005-04-13 07:38:00,1.8927,1.8927,1.89238,1.89239,42900000.0
2005-04-13 07:39:00,1.89259,1.89259,1.89251,1.89251,9900000.0
2005-04-13 07:40:00,1.89255,1.89255,1.89237,1.89242,35800000.0
2005-04-13 07:41:00,1.89253,1.89273,1.89242,1.89273,44900000.0
2005-04-13 07:42:00,1.89257,1.89258,1.89247,1.89252,68500000.0
2005-04-13 07:43:00,1.89264,1.89294,1.89256,1.89259,80200000.0
2005-04-13 07:44:00,1.89262,1.8927,1.89256,1.89263,53500001.0
2005-04-13 07:45:00,1.8927,1.89274,1.89238,1.89244,75699997.0
2005-04-13 07:46:00,1.89257,1.89257,1.8925,1.89252,83000000.0
2005-04-13 07:47:00,1.89237,1.89238,1.89237,1.89238,27800000.0
2005-04-13 07:48:00,1.89228,1.89228,1.8921,1.89211,50700000.0
2005-04-13 07:49:00,1.8922,1.89225,1.89212,1.89217,67500000.0
2005-04-13 07:50:00,1.89216,1.89216,1.89211,1.89211,19200000.0
2005-04-13 07:51:00,1.8922,1.89225,1.89211,1.89211,58899999.0
2005-04-13 07:52:00,1.89205,1.89205,1.89061,1.89159,83800000.0
2005-04-13 07:53:00,1.89163,1.89163,1.89154,1.89154,41600000.0
2005-04-13 07:54:00,1.89172,1.89172,1.89162,1.89162,30200001.0
2005-04-13 07:55:00,1.8916,1.89202,1.89154,1.89193,101500000.0
2005-04-13 07:56:00,1.89223,1.89242,1.8921,1.89241,67400001.0
2005-04-13 07:57:00,1.89251,1.89254,1.89249,1.89249,74099999.0
2005-04-13 07:58:00,1.89222,1.89225,1.89187,1.89225,33100000.0
2005-04-13 07:59:00,1.8922,1.89238,1.89191,1.89232,95500000.0
2005-04-13 08:00:00,1.89237,1.89245,1.89235,1.89237,22700000.0
2005-04-13 08:01:00,1.89253,1.89253,1.89235,1.89235,82000001.0
2005-04-13 08:02:00,1.89242,1.8925,1.89235,1.89235,49499999.0
2005-04-13 08:03:00,1.89245,1.89273,1.89245,1.89264,41499999.0
2005-04-13 08:04:00,1.89282,1.89301,1.89274,1.8929,85600000.0
2005-04-13 08:05:00,1.89268,1.89287,1.89246,1.89262,54399999.0
2005-04-13 08:06:00,1.89265,1.89283,1.89265,1.89283,7200000.0
2005-04-13 08:07:00,1.8929,1.89302,1.89213,1.89269,52000001.0
2005-04-13 08:08:00,1.89302,1.89307,1.89274,1.89274,44800000.0
2005-04-13 08:09:00,1.8927,1.89305,1.8927,1.89305,22300000.0
2005-04-13 08:10:00,1.89282,1.89308,1.8927,1.89271,126400000.0
2005-04-13 08:11:00,1.89267,1.89267,1.89244,1.89244,83799999.0
2005-04-13 08:12:00,1.89253,1.89283,1.89246,1.89283,98000000.0
2005-04-13 08:13:00,1.89293,1.89297,1.89285,1.89288,53800000.0
2005-04-13 08:14:00,1.8931,1.8931,1.89295,1.89295,11100000.0
2005-04-13 08:15:00,1.89297,1.89297,1.89273,1.89286,47300000.0
2005-04-13 08:16:00,1.8929,1.89319,1.8929,1.89319,20400000.0
2005-04-13 08:17:00,1.89332,1.89332,1.89313,1.8932,72600000.0
2005-04-13 08:18:00,1.89342,1.89364,1.89341,1.8936,84999999.0
2005-04-13 08:19:00,1.89396,1.8942,1.89387,1.89387,74500001.0
2005-04-13 08:20:00,1.8943,1.89453,1.89421,1.89447,51500000.0
2005-04-13 08:21:00,1.89429,1.89439,1.89411,1.89411,123300001.0
2005-04-13 08:22:00,1.89422,1.89427,1.89407,1.8942,153099998.0
2005-04-13 08:23:00,1.8941,1.8941,1.894,1.894,4400000.0
2005-04-13 08:24:00,1.89392,1.89392,1.8936,1.8936,17800000.0
2005-04-13 08:25:00,1.89334,1.89334,1.89308,1.89332,56500002.0
2005-04-13 08:26:00,1.89327,1.89333,1.89318,1.89322,87300002.0
2005-04-13 08:27:00,1.89335,1.89337,1.89328,1.89335,61600001.0
2005-04-13 08:28:00,1.8932,1.89342,1.8932,1.89332,47000000.0
2005-04-13 08:29:00,1.89345,1.89345,1.89333,1.8934,105099998.0
2005-04-13 08:30:00,1.89343,1.89343,1.89333,1.89339,44900000.0
2005-04-13 08:31:00,1.89341,1.89341,1.89325,1.89335,74600000.0
2005-04-13 08:32:00,1.8935,1.89355,1.89334,1.8934,60700000.0
2005-04-13 08:33:00,1.89357,1.89367,1.89351,1.8936,97699999.0
2005-04-13 08:34:00,1.89363,1.89381,1.89363,1.89372,89599998.0
2005-04-13 08:35:00,1.8938,1.89387,1.89366,1.89376,89499999.0
2005-04-13 08:36:00,1.89402,1.89408,1.89359,1.89359,68099999.0
2005-04-13 08:37:00,1.89376,1.89376,1.8934,1.8934,21700000.0
2005-04-13 08:38:00,1.89347,1.89348,1.89307,1.89335,138299998.0
2005-04-13 08:39:00,1.89347,1.89352,1.89346,1.8935,14800000.0
2005-04-13 08:40:00,1.89344,1.89373,1.89343,1.8937,102000001.0
2005-04-13 08:41:00,1.89371,1.89371,1.89336,1.89341,123500000.0
2005-04-13 08:42:00,1.89344,1.89344,1.8933,1.89342,61900000.0
2005-04-13 08:43:00,1.89343,1.89349,1.89327,1.89339,110400001.0
2005-04-13 08:44:00,1.89345,1.89356,1.89335,1.89347,86400000.0
2005-04-13 08:45:00,1.89364,1.89364,1.89332,1.89334,17500000.0
2005-04-13 08:46:00,1.89332,1.89338,1.89327,1.89333,64399998.0
2005-04-13 08:47:00,1.8934,1.89346,1.89334,1.89334,61900000.0
2005-04-13 08:48:00,1.8936,1.8936,1.89335,1.89335,43600000.0
2005-04-13 08:49:00,1.89352,1.89352,1.89334,1.89334,32600001.0
2005-04-13 08:50:00,1.89336,1.89373,1.89336,1.89365,97599997.0
2005-04-13 08:51:00,1.89373,1.8941,1.89366,1.89408,87500002.0
2005-04-13 08:52:00,1.89403,1.89403,1.89359,1.89372,62399999.0
2005-04-13 08:53:00,1.89374,1.89376,1.89354,1.89354,100399999.0
2005-04-13 08:54:00,1.89357,1.89362,1.89345,1.89345,66900000.0
2005-04-13 08:55:00,1.89339,1.89341,1.89328,1.89328,24500000.0
2005-04-13 08:56:00,1.89345,1.89362,1.89345,1.89356,38700000.0
2005-04-13 08:57:00,1.89377,1.89387,1.89372,1.89373,61599999.0
2005-04-13 08:58:00,1.8941,1.89434,1.89404,1.89434,118400000.0
2005-04-13 08:59:00,1.89446,1.89446,1.89397,1.89397,27100000.0
2005-04-13 09:00:00,1.89395,1.89428,1.89395,1.89428,31600000.0
2005-04-13 09:01:00,1.89428,1.89428,1.89402,1.89412,45500001.0
2005-04-13 09:02:00,1.8943,1.89451,1.89407,1.89407,42900001.0
2005-04-13 09:03:00,1.89406,1.89406,1.89386,1.89395,110500001.0
2005-04-13 09:04:00,1.89405,1.89405,1.89388,1.89388,137100000.0
2005-04-13 09:05:00,1.89392,1.89395,1.89379,1.89379,26800000.0
2005-04-13 09:06:00,1.89389,1.89389,1.89367,1.89367,45199998.0
2005-04-13 09:07:00,1.89355,1.89355,1.8932,1.89333,90600000.0
2005-04-13 09:08:00,1.8934,1.89341,1.89328,1.8934,58800000.0
2005-04-13 09:09:00,1.8934,1.8934,1.89316,1.89325,78750000.0
2005-04-13 09:10:00,1.89343,1.8935,1.8933,1.8933,17200000.0
2005-04-13 09:11:00,1.89329,1.89343,1.89329,1.89333,52800000.0
2005-04-13 09:12:00,1.89343,1.89343,1.89324,1.89327,56099999.0
2005-04-13 09:13:00,1.89324,1.89333,1.8931,1.89324,97899999.0
2005-04-13 09:14:00,1.8933,1.89336,1.89302,1.89315,86000001.0
2005-04-13 09:15:00,1.89314,1.89316,1.89314,1.89316,10900000.0
2005-04-13 09:16:00,1.89298,1.89298,1.89284,1.89284,52300001.0
2005-04-13 09:17:00,1.89297,1.893,1.89275,1.89275,75800000.0
2005-04-13 09:18:00,1.89277,1.89277,1.89253,1.89263,76800001.0
2005-04-13 09:19:00,1.89272,1.89285,1.89272,1.89274,9900000.0
2005-04-13 09:20:00,1.89283,1.89286,1.89276,1.89286,40200001.0
2005-04-13 09:21:00,1.89276,1.89297,1.89275,1.8929,100800001.0
2005-04-13 09:22:00,1.89312,1.89322,1.89301,1.89322,83800001.0
2005-04-13 09:23:00,1.89322,1.89322,1.89287,1.89295,64600000.0
2005-04-13 09:24:00,1.89307,1.89307,1.89293,1.89293,46500000.0
2005-04-13 09:25:00,1.89294,1.89306,1.89294,1.89305,50799999.0
2005-04-13 09:26:00,1.89309,1.89309,1.89284,1.89284,48000000.0
2005-04-13 09:27:00,1.893,1.8931,1.893,1.89304,45500000.0
2005-04-13 09:28:00,1.893,1.89313,1.893,1.89304,44400000.0
2005-04-13 09:29:00,1.89324,1.89354,1.89324,1.89354,96699998.0
2005-04-13 09:30:00,1.89347,1.89347,1.89336,1.89347,49200000.0
2005-04-13 09:31:00,1.89347,1.89355,1.89333,1.89352,92799999.0
2005-04-13 09:32:00,1.89352,1.89353,1.89321,1.89323,78800000.0
2005-04-13 09:33:00,1.89331,1.89331,1.89324,1.89324,4600000.0
2005-04-13 09:34:00,1.89325,1.89331,1.89307,1.89307,46600000.0
2005-04-13 09:35:00,1.89318,1.89323,1.89311,1.89323,53599999.0
2005-04-13 09:36:00,1.89315,1.89325,1.89315,1.89325,37700000.0
2005-04-13 09:37:00,1.89325,1.89339,1.89319,1.89322,85900001.0
2005-04-13 09:38:00,1.89357,1.89385,1.89349,1.89359,58399998.0
2005-04-13 09:39:00,1.89373,1.89395,1.89359,1.89359,52300000.0
2005-04-13 09:40:00,1.89357,1.89367,1.89352,1.89364,137400000.0
2005-04-13 09:41:00,1.89337,1.8935,1.89337,1.8935,29300000.0
2005-04-13 09:42:00,1.89362,1.89362,1.89343,1.89343,38000000.0
2005-04-13 09:43:00,1.89355,1.89357,1.89328,1.89328,79000000.0
2005-04-13 09:44:00,1.8935,1.89356,1.89337,1.89349,101299999.0
2005-04-13 09:45:00,1.89355,1.89367,1.89342,1.89353,96699999.0
2005-04-13 09:46:00,1.89379,1.89379,1.89361,1.89373,56800000.0
2005-04-13 09:47:00,1.89375,1.89375,1.89344,1.89344,36100000.0
2005-04-13 09:48:00,1.89357,1.89359,1.89335,1.89335,63899999.0
2005-04-13 09:49:00,1.89347,1.89355,1.89333,1.89333,104799998.0
2005-04-13 09:50:00,1.89327,1.89334,1.89322,1.89322,42000000.0
2005-04-13 09:51:00,1.89337,1.89337,1.89318,1.89326,82100000.0
2005-04-13 09:52:00,1.8933,1.89343,1.89325,1.8933,50300002.0
2005-04-13 09:53:00,1.8935,1.89355,1.89335,1.89352,131900000.0
2005-04-13 09:54:00,1.89352,1.89354,1.89328,1.89332,31700000.0
2005-04-13 09:55:00,1.89323,1.89323,1.89301,1.89323,86200000.0
2005-04-13 09:56:00,1.89323,1.89338,1.89316,1.89338,40600000.0
2005-04-13 09:57:00,1.89357,1.89357,1.89341,1.89348,78100000.0
2005-04-13 09:58:00,1.89358,1.89358,1.8935,1.89351,64499999.0
2005-04-13 09:59:00,1.89357,1.89387,1.89335,1.89335,31600000.0
2005-04-13 10:00:00,1.8937,1.89423,1.89353,1.89423,51100000.0
2005-04-13 10:01:00,1.89462,1.89464,1.89436,1.89453,67700000.0
2005-04-13 10:02:00,1.89465,1.89466,1.89354,1.89417,112800002.0
2005-04-13 10:03:00,1.89454,1.89506,1.89454,1.895,102400002.0
2005-04-13 10:04:00,1.89515,1.89522,1.89496,1.89506,91600000.0
2005-04-13 10:05:00,1.89503,1.89503,1.8949,1.89503,65199999.0
2005-04-13 10:06:00,1.89495,1.89495,1.89437,1.89437,44299999.0
2005-04-13 10:07:00,1.89462,1.89469,1.89419,1.89419,51599999.0
2005-04-13 10:08:00,1.89415,1.89431,1.89415,1.89429,67300000.0
2005-04-13 10:09:00,1.89445,1.89454,1.89422,1.89422,140999999.0
2005-04-13 10:10:00,1.8943,1.89447,1.89416,1.89437,83700001.0
2005-04-13 10:11:00,1.89428,1.89428,1.89409,1.89421,42200000.0
2005-04-13 10:12:00,1.8942,1.8942,1.89403,1.8942,55499999.0
2005-04-13 10:13:00,1.89427,1.89427,1.89412,1.89422,114999998.0
2005-04-13 10:14:00,1.8941,1.89413,1.894,1.89413,28900000.0
2005-04-13 10:15:00,1.89417,1.89417,1.89409,1.89417,38800000.0
2005-04-13 10:16:00,1.89425,1.89447,1.89425,1.89442,50699999.0
2005-04-13 10:17:00,1.89442,1.8945,1.89425,1.89425,66100000.0
2005-04-13 10:18:00,1.89408,1.89425,1.89408,1.8942,61499999.0
2005-04-13 10:19:00,1.89433,1.89444,1.8943,1.89431,35100000.0
2005-04-13 10:20:00,1.8942,1.89425,1.89418,1.8942,40900000.0
2005-04-13 10:21:00,1.89429,1.8943,1.89424,1.89428,56600000.0
2005-04-13 10:22:00,1.8944,1.89447,1.8944,1.89447,70299999.0
2005-04-13 10:23:00,1.89465,1.89465,1.89447,1.89452,93800002.0
2005-04-13 10:24:00,1.89456,1.89468,1.89455,1.89455,51299998.0
2005-04-13 10:25:00,1.89448,1.89455,1.8943,1.8943,65099998.0
2005-04-13 10:26:00,1.89428,1.89431,1.89426,1.89427,51800001.0
2005-04-13 10:27:00,1.89432,1.89432,1.89424,1.89428,62200001.0
2005-04-13 10:28:00,1.89426,1.89426,1.89408,1.8941,65300001.0
2005-04-13 10:29:00,1.89401,1.89401,1.89344,1.89344,38800000.0
2005-04-13 10:30:00,1.89368,1.89407,1.89331,1.89331,36200000.0
2005-04-13 10:31:00,1.89335,1.8934,1.89316,1.89333,35000000.0
2005-04-13 10:32:00,1.89323,1.89323,1.89287,1.89287,47700000.0
2005-04-13 10:33:00,1.8929,1.89363,1.89287,1.89363,99200000.0
2005-04-13 10:34:00,1.89415,1.89431,1.89395,1.89411,67700000.0
2005-04-13 10:35:00,1.8945,1.89467,1.8944,1.89457,73700000.0
2005-04-13 10:36:00,1.89479,1.89482,1.8942,1.8942,68200001.0
2005-04-13 10:37:00,1.89415,1.89415,1.89396,1.89413,160999997.0
2005-04-13 10:38:00,1.89428,1.89428,1.89398,1.89416,35900000.0
2005-04-13 10:39:00,1.89417,1.89418,1.89351,1.89351,76700001.0
2005-04-13 10:40:00,1.89362,1.89363,1.89349,1.89362,81300001.0
2005-04-13 10:41:00,1.89368,1.8937,1.8934,1.8934,55800001.0
2005-04-13 10:42:00,1.89352,1.89358,1.89317,1.89319,38800000.0
2005-04-13 10:43:00,1.8933,1.89352,1.89324,1.89352,68800000.0
2005-04-13 10:44:00,1.8936,1.89365,1.89335,1.89336,39600000.0
2005-04-13 10:45:00,1.89347,1.89349,1.89323,1.89342,53200000.0
2005-04-13 10:46:00,1.89324,1.89324,1.89252,1.89252,24000000.0
2005-04-13 10:47:00,1.89255,1.89266,1.89241,1.89263,71600000.0
2005-04-13 10:48:00,1.8926,1.89277,1.89245,1.89263,45000000.0
2005-04-13 10:49:00,1.89265,1.89273,1.89256,1.89273,90899999.0
2005-04-13 10:50:00,1.89273,1.8928,1.89247,1.89247,63100000.0
2005-04-13 10:51:00,1.8927,1.8927,1.89247,1.89256,75600000.0
2005-04-13 10:52:00,1.89272,1.89282,1.89244,1.89244,47600001.0
2005-04-13 10:53:00,1.89253,1.89253,1.89239,1.89244,30800000.0
2005-04-13 10:54:00,1.89248,1.89248,1.89231,1.89234,59499999.0
2005-04-13 10:55:00,1.89247,1.89247,1.89233,1.89238,88699998.0
2005-04-13 10:56:00,1.89262,1.89283,1.89254,1.89281,115099997.0
2005-04-13 10:57:00,1.89281,1.89286,1.89267,1.89277,58700000.0
2005-04-13 10:58:00,1.89277,1.89288,1.89273,1.89288,84900000.0
2005-04-13 10:59:00,1.8929,1.893,1.89256,1.89281,159400001.0
2005-04-13 11:00:00,1.89278,1.89283,1.89245,1.89283,84000000.0
2005-04-13 11:01:00,1.89294,1.89316,1.89294,1.8931,52800000.0
2005-04-13 11:02:00,1.89315,1.89326,1.89309,1.89318,67899999.0
2005-04-13 11:03:00,1.89323,1.89332,1.89292,1.89303,42070000.0
2005-04-13 11:04:00,1.8931,1.89332,1.89306,1.89327,70300000.0
2005-04-13 11:05:00,1.89327,1.89333,1.89317,1.8932,142800001.0
2005-04-13 11:06:00,1.89344,1.89348,1.8932,1.8932,42200000.0
2005-04-13 11:07:00,1.89328,1.89328,1.89315,1.89315,67300000.0
2005-04-13 11:08:00,1.89322,1.89322,1.89303,1.89303,96000001.0
2005-04-13 11:09:00,1.89318,1.89331,1.89316,1.89331,79000002.0
2005-04-13 11:10:00,1.89338,1.89338,1.89325,1.89335,53500000.0
2005-04-13 11:11:00,1.89343,1.89391,1.89334,1.89391,72800000.0
2005-04-13 11:12:00,1.89397,1.89397,1.89384,1.89384,62200001.0
2005-04-13 11:13:00,1.89407,1.89407,1.89378,1.89382,82600002.0
2005-04-13 11:14:00,1.89372,1.89378,1.89372,1.89378,77300001.0
2005-04-13 11:15:00,1.89387,1.8939,1.89366,1.89382,81199999.0
2005-04-13 11:16:00,1.89373,1.89373,1.89352,1.89373,60000000.0
2005-04-13 11:17:00,1.89363,1.89363,1.89351,1.89353,57000000.0
2005-04-13 11:18:00,1.89361,1.89378,1.89361,1.89372,79400000.0
2005-04-13 11:19:00,1.89364,1.89383,1.89364,1.89378,103900001.0
2005-04-13 11:20:00,1.89388,1.89388,1.89377,1.89377,10600000.0
2005-04-13 11:21:00,1.89387,1.8939,1.89359,1.89359,54500002.0
2005-04-13 11:22:00,1.8937,1.89371,1.89339,1.89348,86099998.0
2005-04-13 11:23:00,1.89358,1.89358,1.8935,1.8935,22700000.0
2005-04-13 11:24:00,1.89354,1.89356,1.89346,1.89356,60800000.0
2005-04-13 11:25:00,1.89361,1.89373,1.89353,1.89359,32500000.0
2005-04-13 11:26:00,1.89366,1.89375,1.8936,1.89365,91600000.0
2005-04-13 11:27:00,1.89369,1.89379,1.8936,1.8936,64800001.0
2005-04-13 11:28:00,1.89367,1.8937,1.89352,1.89352,75499999.0
2005-04-13 11:29:00,1.89358,1.89365,1.89356,1.89357,122500000.0
2005-04-13 11:30:00,1.89353,1.89358,1.89344,1.89346,83900000.0
2005-04-13 11:31:00,1.89348,1.89362,1.89345,1.89355,103799998.0
2005-04-13 11:32:00,1.89356,1.89368,1.89351,1.89368,60700001.0
2005-04-13 11:33:00,1.89367,1.89381,1.89367,1.89378,59699999.0
2005-04-13 11:34:00,1.89382,1.89397,1.89378,1.89385,78300001.0
2005-04-13 11:35:00,1.89385,1.89385,1.8936,1.8936,96499999.0
2005-04-13 11:36:00,1.89356,1.89369,1.89352,1.89368,77799998.0
2005-04-13 11:37:00,1.89363,1.89363,1.89348,1.8935,48400001.0
2005-04-13 11:38:00,1.89357,1.89359,1.89342,1.89342,66400000.0
2005-04-13 11:39:00,1.89347,1.89348,1.89341,1.89341,45100000.0
2005-04-13 11:40:00,1.89328,1.8935,1.89328,1.8935,46100000.0
2005-04-13 11:41:00,1.89347,1.89353,1.89342,1.89342,15700000.0
2005-04-13 11:42:00,1.89342,1.8935,1.89333,1.89338,144700003.0
2005-04-13 11:43:00,1.89339,1.89341,1.89325,1.89326,82200002.0
2005-04-13 11:44:00,1.89332,1.89341,1.8933,1.89336,32600000.0
2005-04-13 11:45:00,1.89343,1.89343,1.8933,1.8933,86900000.0
2005-04-13 11:46:00,1.89342,1.89342,1.8933,1.89331,59500000.0
2005-04-13 11:47:00,1.89337,1.89343,1.89332,1.89332,124899999.0
2005-04-13 11:48:00,1.89315,1.89315,1.89253,1.89298,81700000.0
2005-04-13 11:49:00,1.89302,1.89307,1.89287,1.89295,66000000.0
2005-04-13 11:50:00,1.89292,1.89296,1.89281,1.89294,115099998.0
2005-04-13 11:51:00,1.89299,1.89299,1.89282,1.89288,54999999.0
2005-04-13 11:52:00,1.89282,1.89287,1.89257,1.89259,92500001.0
2005-04-13 11:53:00,1.89256,1.89262,1.89248,1.89262,104799998.0
2005-04-13 11:54:00,1.89259,1.89276,1.89257,1.89257,61700000.0
2005-04-13 11:55:00,1.89266,1.89282,1.8926,1.89282,52700000.0
2005-04-13 11:56:00,1.89273,1.89273,1.89256,1.89259,68500002.0
2005-04-13 11:57:00,1.89267,1.89267,1.89251,1.89263,131499997.0
2005-04-13 11:58:00,1.89262,1.89262,1.89234,1.89234,45400001.0
2005-04-13 11:59:00,1.89227,1.89237,1.89198,1.892,106900000.0
2005-04-13 12:00:00,1.89186,1.89197,1.89162,1.89162,72900000.0
2005-04-13 12:01:00,1.89161,1.89161,1.89137,1.89137,59500000.0
2005-04-13 12:02:00,1.89148,1.89169,1.89141,1.89159,70800000.0
2005-04-13 12:03:00,1.89182,1.89191,1.89169,1.89169,15100000.0
2005-04-13 12:04:00,1.89166,1.89194,1.89166,1.89183,63400000.0
2005-04-13 12:05:00,1.89205,1.89215,1.89185,1.89204,79800000.0
2005-04-13 12:06:00,1.89223,1.89238,1.89211,1.89215,123600000.0
2005-04-13 12:07:00,1.89222,1.89223,1.89213,1.89223,127799997.0
2005-04-13 12:08:00,1.89225,1.89236,1.89218,1.89218,61499999.0
2005-04-13 12:09:00,1.89209,1.89209,1.89172,1.89172,14300000.0
2005-04-13 12:10:00,1.89158,1.89166,1.89142,1.89166,74600003.0
2005-04-13 12:11:00,1.89168,1.89195,1.89168,1.89186,49900000.0
2005-04-13 12:12:00,1.8918,1.89185,1.8918,1.8918,55400000.0
2005-04-13 12:13:00,1.89186,1.89188,1.89178,1.89186,38200000.0
2005-04-13 12:14:00,1.89183,1.89192,1.89179,1.89182,46999999.0
2005-04-13 12:15:00,1.89188,1.89188,1.89168,1.89175,70600001.0
2005-04-13 12:16:00,1.89181,1.89197,1.8918,1.89183,88500000.0
2005-04-13 12:17:00,1.89198,1.89198,1.89175,1.89186,31200000.0
2005-04-13 12:18:00,1.89196,1.89196,1.89185,1.8919,57900000.0
2005-04-13 12:19:00,1.89201,1.89212,1.89197,1.89197,75200003.0
2005-04-13 12:20:00,1.89218,1.89234,1.89218,1.89228,87799998.0
2005-04-13 12:21:00,1.89234,1.89237,1.89225,1.8923,160700001.0
2005-04-13 12:22:00,1.89251,1.89254,1.89244,1.89254,38300000.0
2005-04-13 12:23:00,1.89273,1.89273,1.89268,1.89268,56800001.0
2005-04-13 12:24:00,1.89268,1.89282,1.89263,1.89274,56300000.0
2005-04-13 12:25:00,1.89281,1.89289,1.89275,1.89278,54399999.0
2005-04-13 12:26:00,1.89271,1.89271,1.89252,1.89252,25700000.0
2005-04-13 12:27:00,1.89256,1.89256,1.8923,1.89238,53500000.0
2005-04-13 12:28:00,1.89241,1.89241,1.89204,1.89204,93800001.0
2005-04-13 12:29:00,1.89219,1.89225,1.89205,1.89216,37100000.0
2005-04-13 12:30:00,1.89231,1.89255,1.89231,1.89255,92100001.0
2005-04-13 12:31:00,1.89255,1.89255,1.8924,1.89248,154299999.0
2005-04-13 12:32:00,1.89241,1.89241,1.89222,1.89222,50699999.0
2005-04-13 12:33:00,1.89227,1.89227,1.89186,1.89186,13200000.0
2005-04-13 12:34:00,1.89179,1.89179,1.89167,1.89167,68599999.0
2005-04-13 12:35:00,1.89185,1.89197,1.8918,1.8918,66299998.0
2005-04-13 12:36:00,1.89173,1.89175,1.89144,1.89144,94700002.0
2005-04-13 12:37:00,1.8912,1.89159,1.8912,1.89155,131700000.0
2005-04-13 12:38:00,1.89157,1.89175,1.89157,1.89168,68300002.0
2005-04-13 12:39:00,1.89166,1.89166,1.89121,1.89121,23000000.0
2005-04-13 12:40:00,1.89137,1.89172,1.89137,1.89172,64300000.0
2005-04-13 12:41:00,1.8918,1.8918,1.8916,1.8917,52700000.0
2005-04-13 12:42:00,1.89178,1.89191,1.89178,1.89182,30400000.0
2005-04-13 12:43:00,1.89181,1.89187,1.89177,1.89179,52200000.0
2005-04-13 12:44:00,1.89157,1.8917,1.89139,1.89168,78199999.0
2005-04-13 12:45:00,1.89183,1.89202,1.8918,1.89194,82300000.0
2005-04-13 12:46:00,1.89193,1.892,1.89193,1.89197,81599999.0
2005-04-13 12:47:00,1.89195,1.89195,1.89178,1.8918,27600000.0
2005-04-13 12:48:00,1.89181,1.89188,1.8917,1.89178,80099999.0
2005-04-13 12:49:00,1.89188,1.89188,1.89184,1.89185,15800000.0
2005-04-13 12:50:00,1.89187,1.89192,1.89182,1.89182,97700001.0
2005-04-13 12:51:00,1.89186,1.89188,1.89177,1.89177,79100002.0
2005-04-13 12:52:00,1.89169,1.89183,1.89168,1.89178,50400000.0
2005-04-13 12:53:00,1.8919,1.89199,1.89181,1.8919,60800000.0
2005-04-13 12:54:00,1.89188,1.89198,1.89176,1.89183,96599999.0
2005-04-13 12:55:00,1.89183,1.89183,1.89169,1.89177,54900000.0
2005-04-13 12:56:00,1.8919,1.89194,1.89179,1.89188,35900000.0
2005-04-13 12:57:00,1.89167,1.89167,1.89166,1.89166,35300000.0
2005-04-13 12:58:00,1.89168,1.8917,1.89157,1.89164,28300000.0
2005-04-13 12:59:00,1.89169,1.89169,1.89133,1.89133,65700000.0
2005-04-13 13:00:00,1.89143,1.89182,1.89142,1.89175,78800000.0
2005-04-13 13:01:00,1.89181,1.89201,1.89181,1.89191,72799998.0
2005-04-13 13:02:00,1.89192,1.89195,1.89187,1.89187,48700000.0
2005-04-13 13:03:00,1.8918,1.8918,1.89148,1.89152,37000000.0
2005-04-13 13:04:00,1.89144,1.89144,1.89034,1.89034,69800000.0
2005-04-13 13:05:00,1.8908,1.89111,1.89075,1.891,65800000.0
2005-04-13 13:06:00,1.89117,1.89117,1.89062,1.89062,57200001.0
2005-04-13 13:07:00,1.89087,1.89099,1.89079,1.89097,101800002.0
2005-04-13 13:08:00,1.89108,1.8911,1.89094,1.89106,75800000.0
2005-04-13 13:09:00,1.89118,1.89125,1.89105,1.89116,63600000.0
2005-04-13 13:10:00,1.89125,1.89133,1.89102,1.89102,22400000.0
2005-04-13 13:11:00,1.8912,1.8912,1.89104,1.89112,80900000.0
2005-04-13 13:12:00,1.89122,1.89139,1.89119,1.89135,120900000.0
2005-04-13 13:13:00,1.89126,1.89152,1.89126,1.89151,70300000.0
2005-04-13 13:14:00,1.89165,1.89171,1.89157,1.89164,64000000.0
2005-04-13 13:15:00,1.89158,1.89173,1.89147,1.89164,62200000.0
2005-04-13 13:16:00,1.89167,1.89167,1.89152,1.89152,101800001.0
2005-04-13 13:17:00,1.8916,1.89169,1.89157,1.89158,67699998.0
2005-04-13 13:18:00,1.8915,1.89154,1.89133,1.89133,51200000.0
2005-04-13 13:19:00,1.89152,1.89157,1.89148,1.89157,63600000.0
2005-04-13 13:20:00,1.89173,1.89185,1.89167,1.89185,45200000.0
2005-04-13 13:21:00,1.89202,1.89203,1.89194,1.89197,121800000.0
2005-04-13 13:22:00,1.89206,1.89206,1.89193,1.89194,47200000.0
2005-04-13 13:23:00,1.89205,1.89205,1.89177,1.89177,35099999.0
2005-04-13 13:24:00,1.89163,1.89192,1.89161,1.89176,22900000.0
2005-04-13 13:25:00,1.89154,1.89154,1.89123,1.89152,18800000.0
2005-04-13 13:26:00,1.89176,1.89185,1.89113,1.89113,69899999.0
2005-04-13 13:27:00,1.89147,1.89162,1.89147,1.89162,31800000.0
2005-04-13 13:28:00,1.89158,1.89158,1.89134,1.89138,55600000.0
2005-04-13 13:29:00,1.89134,1.89134,1.89113,1.89113,136799998.0
2005-04-13 13:30:00,1.89106,1.89112,1.89092,1.89092,72900001.0
2005-04-13 13:31:00,1.89103,1.89114,1.89093,1.89107,77500000.0
2005-04-13 13:32:00,1.89109,1.89115,1.89108,1.89108,46700000.0
2005-04-13 13:33:00,1.89118,1.89121,1.89105,1.89105,27900000.0
2005-04-13 13:34:00,1.89107,1.89114,1.89101,1.89102,64000000.0
2005-04-13 13:35:00,1.8911,1.8911,1.89096,1.89099,50100000.0
2005-04-13 13:36:00,1.89106,1.89115,1.89104,1.89115,110400002.0
2005-04-13 13:37:00,1.89117,1.8912,1.891,1.89114,34600000.0
2005-04-13 13:38:00,1.89112,1.89132,1.89112,1.8912,97700002.0
2005-04-13 13:39:00,1.89127,1.89142,1.89127,1.89138,65699999.0
2005-04-13 13:40:00,1.89153,1.89199,1.89152,1.89193,74400000.0
2005-04-13 13:41:00,1.89197,1.89197,1.89157,1.89157,69099999.0
2005-04-13 13:42:00,1.89163,1.89186,1.89163,1.89178,55000001.0
2005-04-13 13:43:00,1.8917,1.89205,1.8917,1.892,41600000.0
2005-04-13 13:44:00,1.89208,1.8922,1.89201,1.89217,54399999.0
2005-04-13 13:45:00,1.8921,1.89217,1.89206,1.89206,80500001.0
2005-04-13 13:46:00,1.89195,1.89195,1.89173,1.89173,56800001.0
2005-04-13 13:47:00,1.89163,1.89192,1.89149,1.89171,81899999.0
2005-04-13 13:48:00,1.89183,1.89198,1.89176,1.89195,193499999.0
2005-04-13 13:49:00,1.89182,1.89182,1.89129,1.89152,59400000.0
2005-04-13 13:50:00,1.89158,1.89158,1.89135,1.89138,14700000.0
2005-04-13 13:51:00,1.89153,1.89165,1.89149,1.89159,79700000.0
2005-04-13 13:52:00,1.89162,1.89162,1.89142,1.89142,70800001.0
2005-04-13 13:53:00,1.89125,1.89125,1.89115,1.89115,56700001.0
2005-04-13 13:54:00,1.89109,1.89109,1.89104,1.89107,21700000.0
2005-04-13 13:55:00,1.89101,1.89109,1.89101,1.89109,23100000.0
2005-04-13 13:56:00,1.89113,1.8912,1.89102,1.89114,39900000.0
2005-04-13 13:57:00,1.89099,1.89099,1.89065,1.89065,27400001.0
2005-04-13 13:58:00,1.89071,1.89088,1.89059,1.89078,49800000.0
2005-04-13 13:59:00,1.89094,1.89109,1.89094,1.89106,60599999.0
2005-04-13 14:00:00,1.89118,1.89151,1.89116,1.89131,65000000.0
2005-04-13 14:01:00,1.89143,1.89153,1.89137,1.89145,72900000.0
2005-04-13 14:02:00,1.89128,1.89128,1.89102,1.89102,21600000.0
2005-04-13 14:03:00,1.8911,1.8911,1.89088,1.89098,39900000.0
2005-04-13 14:04:00,1.89105,1.8913,1.89092,1.89125,55899999.0
2005-04-13 14:05:00,1.8913,1.89152,1.8913,1.89148,40600000.0
2005-04-13 14:06:00,1.89147,1.89147,1.89126,1.89126,28800000.0
2005-04-13 14:07:00,1.89133,1.8914,1.89123,1.89124,41100000.0
2005-04-13 14:08:00,1.8912,1.8912,1.8908,1.89094,50099999.0
2005-04-13 14:09:00,1.89117,1.89117,1.89105,1.89109,83899998.0
2005-04-13 14:10:00,1.89118,1.89118,1.89089,1.89103,25300000.0
2005-04-13 14:11:00,1.89102,1.89121,1.891,1.8911,75299999.0
2005-04-13 14:12:00,1.89112,1.89117,1.89104,1.89104,21300000.0
2005-04-13 14:13:00,1.89106,1.8911,1.89091,1.89094,83400001.0
2005-04-13 14:14:00,1.8909,1.89099,1.8906,1.8906,48350000.0
2005-04-13 14:15:00,1.89062,1.89062,1.89016,1.89025,59600000.0
2005-04-13 14:16:00,1.89036,1.89036,1.89019,1.8902,88500000.0
2005-04-13 14:17:00,1.8902,1.8902,1.88998,1.88998,34000001.0
2005-04-13 14:18:00,1.88995,1.89024,1.8899,1.89016,46200000.0
2005-04-13 14:19:00,1.89035,1.8905,1.89029,1.89041,111400000.0
2005-04-13 14:20:00,1.89043,1.89068,1.89043,1.89068,26200000.0
2005-04-13 14:21:00,1.89072,1.89094,1.89067,1.89067,34399999.0
2005-04-13 14:22:00,1.89068,1.89068,1.89049,1.89049,18900000.0
2005-04-13 14:23:00,1.8906,1.89073,1.89049,1.89064,36100000.0
2005-04-13 14:24:00,1.89082,1.8909,1.89065,1.89071,59000002.0
2005-04-13 14:25:00,1.89086,1.89098,1.89079,1.89079,68400001.0
2005-04-13 14:26:00,1.89093,1.89099,1.89083,1.8909,64300000.0
2005-04-13 14:27:00,1.89093,1.89093,1.89084,1.89091,66800000.0
2005-04-13 14:28:00,1.89085,1.89085,1.89072,1.89075,47100000.0
2005-04-13 14:29:00,1.89071,1.89098,1.89061,1.89093,27200000.0
2005-04-13 14:30:00,1.89135,1.89274,1.89135,1.89184,66900000.0
2005-04-13 14:31:00,1.8918,1.89263,1.89171,1.89224,102800002.0
2005-04-13 14:32:00,1.89238,1.89253,1.8923,1.89238,134299999.0
2005-04-13 14:33:00,1.89242,1.89288,1.89238,1.89263,156299996.0
2005-04-13 14:34:00,1.89273,1.89345,1.89273,1.89345,109900000.0
2005-04-13 14:35:00,1.89375,1.89408,1.89363,1.89363,66600001.0
2005-04-13 14:36:00,1.8944,1.89459,1.89388,1.89391,32900000.0
2005-04-13 14:37:00,1.89402,1.89418,1.89383,1.89415,85299999.0
2005-04-13 14:38:00,1.89427,1.8943,1.89374,1.89375,72200000.0
2005-04-13 14:39:00,1.89387,1.89388,1.89352,1.89352,54900001.0
2005-04-13 14:40:00,1.8934,1.8934,1.89299,1.89324,63400001.0
2005-04-13 14:41:00,1.89342,1.89345,1.89307,1.89307,41800000.0
2005-04-13 14:42:00,1.8928,1.8929,1.89256,1.89276,96999999.0
2005-04-13 14:43:00,1.89276,1.89325,1.89276,1.89318,110699999.0
2005-04-13 14:44:00,1.89348,1.89385,1.89343,1.89374,101900002.0
2005-04-13 14:45:00,1.8937,1.8937,1.89333,1.89342,48300000.0
2005-04-13 14:46:00,1.89298,1.89331,1.89269,1.89269,95800002.0
2005-04-13 14:47:00,1.8925,1.8926,1.89039,1.8905,134400000.0
2005-04-13 14:48:00,1.89067,1.89081,1.89001,1.89014,69700001.0
2005-04-13 14:49:00,1.89037,1.89049,1.88992,1.89002,97399999.0
2005-04-13 14:50:00,1.8904,1.8905,1.88978,1.88986,56199999.0
2005-04-13 14:51:00,1.88985,1.89035,1.88985,1.89025,61100000.0
2005-04-13 14:52:00,1.89266,1.89266,1.88956,1.88956,49400000.0
2005-04-13 14:53:00,1.88943,1.88966,1.88897,1.88897,83400000.0
2005-04-13 14:54:00,1.88909,1.88936,1.88851,1.88851,63500001.0
2005-04-13 14:55:00,1.88842,1.88844,1.88813,1.88841,78800001.0
2005-04-13 14:56:00,1.88853,1.88939,1.88849,1.88938,109799997.0
2005-04-13 14:57:00,1.88916,1.88916,1.88801,1.88814,118550000.0
2005-04-13 14:58:00,1.88843,1.8885,1.88808,1.8884,70000000.0
2005-04-13 14:59:00,1.88837,1.88837,1.88801,1.88802,63400001.0
2005-04-13 15:00:00,1.88814,1.88832,1.88765,1.88765,89800001.0
2005-04-13 15:01:00,1.88753,1.88802,1.88753,1.88791,53200000.0
2005-04-13 15:02:00,1.88798,1.88811,1.8879,1.88791,31700000.0
2005-04-13 15:03:00,1.8877,1.8877,1.88729,1.88744,36800000.0
2005-04-13 15:04:00,1.8878,1.88812,1.88753,1.88812,88200001.0
2005-04-13 15:05:00,1.88855,1.88866,1.88815,1.88852,83299999.0
2005-04-13 15:06:00,1.88882,1.88882,1.8886,1.88882,46200000.0
2005-04-13 15:07:00,1.8889,1.88962,1.88883,1.88962,57300000.0
2005-04-13 15:08:00,1.88978,1.88978,1.88959,1.88963,74699998.0
2005-04-13 15:09:00,1.88967,1.88967,1.8888,1.88937,64700000.0
2005-04-13 15:10:00,1.88936,1.88947,1.88928,1.88928,93400002.0
2005-04-13 15:11:00,1.88932,1.88932,1.88902,1.88921,85000001.0
2005-04-13 15:12:00,1.88952,1.88956,1.88915,1.88919,71900001.0
2005-04-13 15:13:00,1.8895,1.88967,1.88926,1.88934,46900000.0
2005-04-13 15:14:00,1.88936,1.88946,1.88923,1.88945,47300000.0
2005-04-13 15:15:00,1.88941,1.88953,1.88928,1.88929,35300000.0
2005-04-13 15:16:00,1.88937,1.88951,1.88936,1.88941,41200000.0
2005-04-13 15:17:00,1.88938,1.88965,1.88935,1.88958,58900001.0
2005-04-13 15:18:00,1.88967,1.88967,1.88937,1.88937,68900000.0
2005-04-13 15:19:00,1.88929,1.88952,1.88926,1.88935,80900000.0
2005-04-13 15:20:00,1.88942,1.88948,1.88927,1.88932,47999999.0
2005-04-13 15:21:00,1.88957,1.88957,1.88938,1.88947,165999998.0
2005-04-13 15:22:00,1.8893,1.8893,1.88905,1.88911,59000000.0
2005-04-13 15:23:00,1.88914,1.88914,1.88865,1.88865,59699999.0
2005-04-13 15:24:00,1.88872,1.88893,1.8887,1.8887,99000002.0
2005-04-13 15:25:00,1.88882,1.88889,1.88866,1.88887,125900001.0
2005-04-13 15:26:00,1.88883,1.88883,1.8887,1.8887,44000000.0
2005-04-13 15:27:00,1.88866,1.88866,1.88791,1.88835,47299999.0
2005-04-13 15:28:00,1.88858,1.8886,1.88832,1.88837,69299999.0
2005-04-13 15:29:00,1.88859,1.88871,1.88823,1.88823,100699998.0
2005-04-13 15:30:00,1.88803,1.88803,1.88745,1.88771,36100000.0
2005-04-13 15:31:00,1.88775,1.8878,1.88744,1.88764,43100000.0
2005-04-13 15:32:00,1.88744,1.88744,1.88704,1.88738,76200000.0
2005-04-13 15:33:00,1.88763,1.88801,1.88757,1.88801,128699998.0
2005-04-13 15:34:00,1.88802,1.8881,1.88747,1.88786,82100002.0
2005-04-13 15:35:00,1.88803,1.88822,1.88791,1.88818,57500001.0
2005-04-13 15:36:00,1.8881,1.8881,1.88781,1.88781,18800000.0
2005-04-13 15:37:00,1.88785,1.88831,1.88777,1.88831,40700000.0
2005-04-13 15:38:00,1.88847,1.8888,1.88847,1.8888,37100001.0
2005-04-13 15:39:00,1.88871,1.88871,1.88827,1.88829,28700000.0
2005-04-13 15:40:00,1.88834,1.88834,1.88812,1.88812,122100002.0
2005-04-13 15:41:00,1.88822,1.88855,1.88816,1.88845,87599999.0
2005-04-13 15:42:00,1.8885,1.8885,1.88812,1.88828,125800000.0
2005-04-13 15:43:00,1.88843,1.88855,1.88829,1.88846,64900002.0
2005-04-13 15:44:00,1.88848,1.88899,1.88847,1.88899,82900000.0
2005-04-13 15:45:00,1.88905,1.88905,1.88869,1.88883,42700000.0
2005-04-13 15:46:00,1.88879,1.88879,1.88809,1.88809,53499999.0
2005-04-13 15:47:00,1.88802,1.88837,1.88802,1.88825,78500001.0
2005-04-13 15:48:00,1.88832,1.88838,1.88815,1.88815,87500000.0
2005-04-13 15:49:00,1.88813,1.88823,1.88809,1.88816,86300000.0
2005-04-13 15:50:00,1.88808,1.88808,1.8879,1.88791,56600000.0
2005-04-13 15:51:00,1.88798,1.88802,1.88783,1.88798,88500000.0
2005-04-13 15:52:00,1.88799,1.8885,1.88799,1.88827,65200000.0
2005-04-13 15:53:00,1.88847,1.88854,1.88834,1.88852,32600000.0
2005-04-13 15:54:00,1.88875,1.88884,1.88852,1.88857,62100000.0
2005-04-13 15:55:00,1.88865,1.88865,1.8884,1.8884,46400000.0
2005-04-13 15:56:00,1.8885,1.88858,1.88831,1.88831,62199999.0
2005-04-13 15:57:00,1.88838,1.88856,1.88838,1.88843,47700000.0
2005-04-13 15:58:00,1.88863,1.88885,1.88852,1.88881,100099998.0
2005-04-13 15:59:00,1.88901,1.88901,1.88856,1.88861,78500001.0
2005-04-13 16:00:00,1.88857,1.88859,1.88809,1.88809,42099999.0
2005-04-13 16:01:00,1.88822,1.88856,1.88806,1.88846,81200000.0
2005-04-13 16:02:00,1.88852,1.88883,1.88849,1.88876,76999999.0
2005-04-13 16:03:00,1.88888,1.88888,1.88846,1.8885,33500000.0
2005-04-13 16:04:00,1.88864,1.88879,1.88864,1.88875,87400000.0
2005-04-13 16:05:00,1.8887,1.8887,1.88855,1.88865,37400000.0
2005-04-13 16:06:00,1.88855,1.88855,1.88835,1.88835,29100000.0
2005-04-13 16:07:00,1.88827,1.88959,1.88827,1.88947,96599999.0
2005-04-13 16:08:00,1.8896,1.88977,1.88937,1.88937,81600000.0
2005-04-13 16:09:00,1.88942,1.88942,1.88908,1.8891,28400000.0
2005-04-13 16:10:00,1.8892,1.89048,1.8892,1.89042,92599999.0
2005-04-13 16:11:00,1.88993,1.89061,1.88993,1.89037,65699999.0
2005-04-13 16:12:00,1.8904,1.89053,1.89016,1.89037,50400001.0
2005-04-13 16:13:00,1.89092,1.89101,1.89034,1.89046,98999997.0
2005-04-13 16:14:00,1.89038,1.89061,1.89038,1.89051,82300001.0
2005-04-13 16:15:00,1.89066,1.89073,1.89058,1.89072,68800000.0
2005-04-13 16:16:00,1.89072,1.89101,1.89069,1.89078,127099999.0
2005-04-13 16:17:00,1.89102,1.8915,1.89092,1.89125,82600000.0
2005-04-13 16:18:00,1.89128,1.8915,1.89115,1.8915,60000000.0
2005-04-13 16:19:00,1.89148,1.89148,1.89123,1.89139,50000000.0
2005-04-13 16:20:00,1.89139,1.89139,1.89094,1.89126,79600001.0
2005-04-13 16:21:00,1.89132,1.89132,1.89104,1.89104,59700001.0
2005-04-13 16:22:00,1.89107,1.89107,1.89084,1.89092,88699999.0
2005-04-13 16:23:00,1.89099,1.89117,1.89087,1.89117,84900001.0
2005-04-13 16:24:00,1.89115,1.89115,1.89087,1.89087,13700000.0
2005-04-13 16:25:00,1.89076,1.89076,1.89045,1.89045,95500003.0
2005-04-13 16:26:00,1.89052,1.89062,1.89043,1.89052,98500001.0
2005-04-13 16:27:00,1.89058,1.89058,1.89027,1.89027,28000000.0
2005-04-13 16:28:00,1.89038,1.89081,1.89037,1.8907,74500000.0
2005-04-13 16:29:00,1.8909,1.89112,1.8908,1.89098,62900000.0
2005-04-13 16:30:00,1.89072,1.89076,1.89039,1.89039,62699999.0
2005-04-13 16:31:00,1.89027,1.8904,1.89014,1.8902,62099999.0
2005-04-13 16:32:00,1.89018,1.89034,1.89011,1.89017,111099997.0
2005-04-13 16:33:00,1.89021,1.89025,1.88992,1.88992,22200000.0
2005-04-13 16:34:00,1.88995,1.88995,1.88979,1.88993,117399997.0
2005-04-13 16:35:00,1.88987,1.88987,1.88951,1.88955,77100000.0
2005-04-13 16:36:00,1.88962,1.88967,1.88948,1.88949,44100000.0
2005-04-13 16:37:00,1.88951,1.88951,1.8892,1.88928,50700001.0
2005-04-13 16:38:00,1.88903,1.88936,1.88889,1.88936,81700001.0
2005-04-13 16:39:00,1.88945,1.88979,1.88944,1.88979,49200000.0
2005-04-13 16:40:00,1.8899,1.8901,1.88984,1.88991,89400001.0
2005-04-13 16:41:00,1.8898,1.89044,1.8898,1.89035,72000001.0
2005-04-13 16:42:00,1.89054,1.89065,1.89039,1.89039,42500000.0
2005-04-13 16:43:00,1.89058,1.89073,1.89014,1.89014,29200000.0
2005-04-13 16:44:00,1.89014,1.89014,1.88978,1.8899,42900000.0
2005-04-13 16:45:00,1.8902,1.89024,1.89008,1.89008,93799999.0
2005-04-13 16:46:00,1.89016,1.89021,1.88992,1.88992,55300000.0
2005-04-13 16:47:00,1.88977,1.89034,1.88977,1.89028,88100000.0
2005-04-13 16:48:00,1.89043,1.89043,1.89008,1.89015,50600000.0
2005-04-13 16:49:00,1.89042,1.89056,1.89032,1.89053,89500000.0
2005-04-13 16:50:00,1.89103,1.89103,1.8906,1.8906,73600000.0
2005-04-13 16:51:00,1.89087,1.891,1.89073,1.891,38400000.0
2005-04-13 16:52:00,1.89137,1.89144,1.89117,1.89144,96999997.0
2005-04-13 16:53:00,1.8916,1.89245,1.89157,1.89245,40200000.0
2005-04-13 16:54:00,1.89236,1.89236,1.89179,1.89183,65000000.0
2005-04-13 16:55:00,1.89201,1.89221,1.89194,1.89194,71800001.0
2005-04-13 16:56:00,1.892,1.89205,1.89156,1.89156,38300000.0
2005-04-13 16:57:00,1.89163,1.89163,1.89148,1.89155,101199999.0
2005-04-13 16:58:00,1.89148,1.89203,1.89148,1.89193,67999999.0
2005-04-13 16:59:00,1.892,1.89225,1.8919,1.8919,74299998.0
2005-04-13 17:00:00,1.89182,1.89208,1.89168,1.89168,180899999.0
2005-04-13 17:01:00,1.89179,1.89209,1.89169,1.89169,72199999.0
2005-04-13 17:02:00,1.89172,1.89204,1.89166,1.89183,109800000.0
2005-04-13 17:03:00,1.89193,1.89207,1.89184,1.89201,42000000.0
2005-04-13 17:04:00,1.89212,1.89231,1.89209,1.89227,61400000.0
2005-04-13 17:05:00,1.89268,1.89346,1.89268,1.89339,41799999.0
2005-04-13 17:06:00,1.89372,1.89394,1.89358,1.89391,44200000.0
2005-04-13 17:07:00,1.89392,1.89392,1.89356,1.89362,25700000.0
2005-04-13 17:08:00,1.89358,1.89358,1.89347,1.89347,13600000.0
2005-04-13 17:09:00,1.89355,1.89362,1.89352,1.89352,78200000.0
2005-04-13 17:10:00,1.8938,1.8939,1.8935,1.89379,88300002.0
2005-04-13 17:11:00,1.89399,1.8942,1.8937,1.89373,95800000.0
2005-04-13 17:12:00,1.89365,1.89365,1.89319,1.89341,103299998.0
2005-04-13 17:13:00,1.8935,1.89483,1.8935,1.89475,65200001.0
2005-04-13 17:14:00,1.8948,1.8948,1.89441,1.89441,13800000.0
2005-04-13 17:15:00,1.8943,1.89439,1.89395,1.89413,40300000.0
2005-04-13 17:16:00,1.89437,1.89446,1.89412,1.89446,71999999.0
2005-04-13 17:17:00,1.89461,1.89477,1.89455,1.89459,152699999.0
2005-04-13 17:18:00,1.89465,1.89465,1.89425,1.89425,64599998.0
2005-04-13 17:19:00,1.89433,1.89435,1.89422,1.89425,54600000.0
2005-04-13 17:20:00,1.89463,1.89474,1.89439,1.89457,89699999.0
2005-04-13 17:21:00,1.89467,1.89527,1.89467,1.89484,130000003.0
2005-04-13 17:22:00,1.89489,1.89489,1.89452,1.89452,48900001.0
2005-04-13 17:23:00,1.89435,1.89435,1.89402,1.89402,73800001.0
2005-04-13 17:24:00,1.89422,1.89435,1.89399,1.89399,67200000.0
2005-04-13 17:25:00,1.89394,1.89398,1.89381,1.89398,65299999.0
2005-04-13 17:26:00,1.89406,1.89408,1.89383,1.89384,55700001.0
2005-04-13 17:27:00,1.8937,1.8937,1.89352,1.89352,46200002.0
2005-04-13 17:28:00,1.89342,1.89342,1.89335,1.89335,23300000.0
2005-04-13 17:29:00,1.89334,1.89339,1.89311,1.89325,87400000.0
2005-04-13 17:30:00,1.89329,1.89335,1.8931,1.89334,83999999.0
2005-04-13 17:31:00,1.8932,1.8932,1.89282,1.89288,69100002.0
2005-04-13 17:32:00,1.89327,1.8934,1.89299,1.89299,61400000.0
2005-04-13 17:33:00,1.89321,1.8934,1.89307,1.8934,73599999.0
2005-04-13 17:34:00,1.8933,1.89348,1.89324,1.89327,43000000.0
2005-04-13 17:35:00,1.89342,1.89344,1.89327,1.89336,93399999.0
2005-04-13 17:36:00,1.89352,1.89353,1.89329,1.89331,23250000.0
2005-04-13 17:37:00,1.8932,1.8932,1.893,1.89316,34600000.0
2005-04-13 17:38:00,1.89333,1.89354,1.89327,1.89331,60400000.0
2005-04-13 17:39:00,1.89342,1.89342,1.89322,1.89322,24900000.0
2005-04-13 17:40:00,1.89325,1.89325,1.89304,1.8931,31899999.0
2005-04-13 17:41:00,1.89318,1.89333,1.89297,1.89325,59300000.0
2005-04-13 17:42:00,1.89332,1.8934,1.89305,1.89328,48900000.0
2005-04-13 17:43:00,1.89328,1.89328,1.89291,1.89309,108800002.0
2005-04-13 17:44:00,1.89312,1.89322,1.89303,1.89304,71999998.0
2005-04-13 17:45:00,1.89302,1.89302,1.89264,1.89273,25300000.0
2005-04-13 17:46:00,1.8928,1.89307,1.8928,1.89307,32700000.0
2005-04-13 17:47:00,1.89319,1.89355,1.89313,1.89313,67900000.0
2005-04-13 17:48:00,1.89305,1.89314,1.89264,1.89264,30600000.0
2005-04-13 17:49:00,1.89244,1.89244,1.89212,1.89212,42600000.0
2005-04-13 17:50:00,1.8923,1.89235,1.89218,1.89223,59400000.0
2005-04-13 17:51:00,1.89235,1.89248,1.89225,1.89225,14200000.0
2005-04-13 17:52:00,1.89229,1.89229,1.89209,1.8921,22600000.0
2005-04-13 17:53:00,1.89215,1.89222,1.89213,1.89217,117499999.0
2005-04-13 17:54:00,1.89213,1.89228,1.89204,1.89228,59100000.0
2005-04-13 17:55:00,1.8924,1.89259,1.8923,1.89255,75700000.0
2005-04-13 17:56:00,1.89259,1.89266,1.89246,1.89251,41899999.0
2005-04-13 17:57:00,1.89262,1.8927,1.89255,1.89255,80300001.0
2005-04-13 17:58:00,1.8925,1.89261,1.89246,1.89258,57000000.0
2005-04-13 17:59:00,1.89265,1.89276,1.89258,1.89267,89600000.0
2005-04-13 18:00:00,1.89255,1.89255,1.89214,1.89214,30100001.0
2005-04-13 18:01:00,1.8923,1.89246,1.89211,1.89226,942999996.0
2005-04-13 18:02:00,1.89252,1.89252,1.89231,1.89235,1125899997.0
2005-04-13 18:03:00,1.89238,1.89263,1.89231,1.89237,1381999999.0
2005-04-13 18:04:00,1.89263,1.89282,1.89243,1.89282,747349996.0
2005-04-13 18:05:00,1.89277,1.89282,1.89248,1.89254,1000099986.0
2005-04-13 18:06:00,1.89256,1.89263,1.89239,1.89239,955500000.0
2005-04-13 18:07:00,1.89237,1.89244,1.8923,1.89244,1112600000.0
2005-04-13 18:08:00,1.89245,1.89252,1.89236,1.89238,1411799999.0
2005-04-13 18:09:00,1.89244,1.8927,1.89242,1.89247,692799998.0
2005-04-13 18:10:00,1.89263,1.89263,1.89243,1.89245,747899997.0
2005-04-13 18:11:00,1.89262,1.893,1.89262,1.893,597200000.0
2005-04-13 18:12:00,1.89298,1.89298,1.89255,1.89284,762300001.0
2005-04-13 18:13:00,1.89286,1.89297,1.89275,1.89275,495999997.0
2005-04-13 18:14:00,1.89286,1.8929,1.89268,1.89287,748950003.0
2005-04-13 18:15:00,1.89297,1.8931,1.8929,1.89305,852800000.0
2005-04-13 18:16:00,1.893,1.893,1.89247,1.89249,765200003.0
2005-04-13 18:17:00,1.89249,1.89277,1.89245,1.89245,414099998.0
2005-04-13 18:18:00,1.89262,1.89287,1.89249,1.89285,647799996.0
2005-04-13 18:19:00,1.89301,1.89307,1.89244,1.89268,520750003.0
2005-04-13 18:20:00,1.89268,1.8927,1.89249,1.89249,394200003.0
2005-04-13 18:21:00,1.89246,1.89256,1.89242,1.89245,830200002.0
2005-04-13 18:22:00,1.89244,1.89245,1.89213,1.89213,468599996.0
2005-04-13 18:23:00,1.89208,1.89221,1.89199,1.89207,934300000.0
2005-04-13 18:24:00,1.89213,1.89213,1.89186,1.89193,812299998.0
2005-04-13 18:25:00,1.89187,1.89209,1.89187,1.89193,653999998.0
2005-04-13 18:26:00,1.89217,1.89217,1.89186,1.89213,479300003.0
2005-04-13 18:27:00,1.89215,1.89221,1.89205,1.89207,764799998.0
2005-04-13 18:28:00,1.892,1.89215,1.89198,1.89213,516600001.0
2005-04-13 18:29:00,1.89218,1.89218,1.89205,1.89215,712220000.0
2005-04-13 18:30:00,1.89209,1.89209,1.8918,1.8918,669900000.0
2005-04-13 18:31:00,1.89187,1.89187,1.89148,1.89162,452600004.0
2005-04-13 18:32:00,1.89161,1.89169,1.89152,1.89153,407999997.0
2005-04-13 18:33:00,1.89168,1.89175,1.89153,1.8916,727400003.0
2005-04-13 18:34:00,1.89163,1.89179,1.89157,1.89157,528899995.0
2005-04-13 18:35:00,1.89176,1.89195,1.89169,1.89195,378799998.0
2005-04-13 18:36:00,1.89188,1.89213,1.89164,1.89207,118500000.0
2005-04-13 18:37:00,1.89202,1.89202,1.89193,1.89198,122899999.0
2005-04-13 18:38:00,1.89201,1.89235,1.89157,1.89235,188499999.0
2005-04-13 18:39:00,1.8924,1.89248,1.8924,1.89245,194800000.0
2005-04-13 18:40:00,1.89237,1.89237,1.89154,1.8919,411569998.0
2005-04-13 18:41:00,1.892,1.89204,1.89185,1.89188,271300001.0
2005-04-13 18:42:00,1.89189,1.89189,1.89127,1.89127,131800001.0
2005-04-13 18:43:00,1.89173,1.89177,1.89138,1.89172,87100000.0
2005-04-13 18:44:00,1.8917,1.892,1.8917,1.89184,477499998.0
2005-04-13 18:45:00,1.8919,1.89196,1.89172,1.89172,185700001.0
2005-04-13 18:46:00,1.89158,1.8917,1.89145,1.89147,150300000.0
2005-04-13 18:47:00,1.8914,1.89145,1.89137,1.8914,212999998.0
2005-04-13 18:48:00,1.89132,1.89145,1.89122,1.89129,334699999.0
2005-04-13 18:49:00,1.89151,1.89154,1.8914,1.8914,85299999.0
2005-04-13 18:50:00,1.8914,1.89152,1.89117,1.89117,167899998.0
2005-04-13 18:51:00,1.89134,1.89136,1.89115,1.89127,391300003.0
2005-04-13 18:52:00,1.89118,1.89132,1.89113,1.89132,528199997.0
2005-04-13 18:53:00,1.89127,1.89131,1.89115,1.89115,324749998.0
2005-04-13 18:54:00,1.89122,1.89128,1.89104,1.89113,184399999.0
2005-04-13 18:55:00,1.89116,1.89126,1.89103,1.89103,716299997.0
2005-04-13 18:56:00,1.89108,1.89114,1.89101,1.89114,180599999.0
2005-04-13 18:57:00,1.8912,1.89134,1.89104,1.89134,382700001.0
2005-04-13 18:58:00,1.89134,1.89142,1.89119,1.89119,683399997.0
2005-04-13 18:59:00,1.89125,1.89138,1.89115,1.89122,441399996.0
2005-04-13 19:00:00,1.89125,1.8914,1.89122,1.89129,307999999.0
2005-04-13 19:01:00,1.89133,1.89144,1.89131,1.89131,66500000.0
2005-04-13 19:02:00,1.89126,1.89126,1.89104,1.8911,546699998.0
2005-04-13 19:03:00,1.8911,1.8912,1.891,1.89101,533700000.0
2005-04-13 19:04:00,1.89125,1.8913,1.89117,1.89125,249999998.0
2005-04-13 19:05:00,1.89136,1.89141,1.8913,1.89135,123200000.0
2005-04-13 19:06:00,1.89144,1.8915,1.89122,1.89128,536850002.0
2005-04-13 19:07:00,1.89152,1.89182,1.89141,1.8918,409300000.0
2005-04-13 19:08:00,1.89188,1.8924,1.89174,1.89234,512399995.0
2005-04-13 19:09:00,1.89245,1.89259,1.89231,1.89243,260200001.0
2005-04-13 19:10:00,1.89239,1.89239,1.89216,1.89224,317899999.0
2005-04-13 19:11:00,1.89238,1.89286,1.89238,1.89268,98600000.0
2005-04-13 19:12:00,1.89286,1.89332,1.89283,1.89324,226200000.0
2005-04-13 19:13:00,1.89353,1.89353,1.89316,1.89319,488599998.0
2005-04-13 19:14:00,1.89312,1.89333,1.89312,1.89333,181800000.0
2005-04-13 19:15:00,1.89329,1.89329,1.89294,1.89294,414499999.0
2005-04-13 19:16:00,1.89297,1.89297,1.89284,1.89291,121000000.0
2005-04-13 19:17:00,1.89281,1.89289,1.8926,1.89275,317199995.0
2005-04-13 19:18:00,1.89277,1.89283,1.89273,1.89283,252000003.0
2005-04-13 19:19:00,1.89284,1.8929,1.8926,1.8929,311200000.0
2005-04-13 19:20:00,1.893,1.89317,1.89284,1.89306,426299997.0
2005-04-13 19:21:00,1.89317,1.89317,1.89282,1.89299,360500000.0
2005-04-13 19:22:00,1.89309,1.89314,1.89295,1.8931,292399999.0
2005-04-13 19:23:00,1.89312,1.89314,1.89294,1.89307,347500001.0
2005-04-13 19:24:00,1.89307,1.89321,1.89307,1.89308,215999998.0
2005-04-13 19:25:00,1.89306,1.89313,1.89303,1.89313,98699999.0
2005-04-13 19:26:00,1.89315,1.89328,1.89305,1.89308,396499997.0
2005-04-13 19:27:00,1.89319,1.89324,1.8931,1.89312,493800002.0
2005-04-13 19:28:00,1.89311,1.89322,1.89302,1.8931,343200002.0
2005-04-13 19:29:00,1.89308,1.8932,1.89304,1.89304,267800002.0
2005-04-13 19:30:00,1.89303,1.8932,1.893,1.8931,523799996.0
2005-04-13 19:31:00,1.89317,1.89324,1.89268,1.8932,331899996.0
2005-04-13 19:32:00,1.89314,1.89319,1.89296,1.89298,490000000.0
2005-04-13 19:33:00,1.89307,1.89307,1.89294,1.89305,242000000.0
2005-04-13 19:34:00,1.8928,1.89295,1.89276,1.8929,209900000.0
2005-04-13 19:35:00,1.89277,1.89283,1.8926,1.89269,422999999.0
2005-04-13 19:36:00,1.89251,1.89251,1.89104,1.8916,366399998.0
2005-04-13 19:37:00,1.89153,1.89181,1.89104,1.89173,267300001.0
2005-04-13 19:38:00,1.89187,1.89221,1.89187,1.89209,122000000.0
2005-04-13 19:39:00,1.89224,1.89249,1.89216,1.89249,114200000.0
2005-04-13 19:40:00,1.89256,1.89293,1.89256,1.89288,281200000.0
2005-04-13 19:41:00,1.89285,1.89315,1.89285,1.89293,425299999.0
2005-04-13 19:42:00,1.89294,1.89313,1.89292,1.89305,255699999.0
2005-04-13 19:43:00,1.8931,1.8931,1.89279,1.89296,169900003.0
2005-04-13 19:44:00,1.89281,1.8932,1.8928,1.8929,369200001.0
2005-04-13 19:45:00,1.893,1.89308,1.89295,1.89305,165500000.0
2005-04-13 19:46:00,1.89313,1.89313,1.893,1.893,311100002.0
2005-04-13 19:47:00,1.8931,1.89312,1.89308,1.8931,128699999.0
2005-04-13 19:48:00,1.8931,1.89318,1.89303,1.89303,153600002.0
2005-04-13 19:49:00,1.89323,1.89329,1.89303,1.89329,329500002.0
2005-04-13 19:50:00,1.89351,1.89351,1.89314,1.89322,262700003.0
2005-04-13 19:51:00,1.8932,1.89338,1.89311,1.89325,365499999.0
2005-04-13 19:52:00,1.89328,1.89336,1.89323,1.89323,203899999.0
2005-04-13 19:53:00,1.89339,1.89347,1.89339,1.89345,50300000.0
2005-04-13 19:54:00,1.89342,1.89342,1.89321,1.89322,187399999.0
2005-04-13 19:55:00,1.89324,1.89331,1.8932,1.8933,85099999.0
2005-04-13 19:56:00,1.8933,1.89336,1.89316,1.89328,190900000.0
2005-04-13 19:57:00,1.89311,1.89335,1.89304,1.8931,332299999.0
2005-04-13 19:58:00,1.89204,1.89306,1.89204,1.89301,321299996.0
2005-04-13 19:59:00,1.89196,1.89314,1.89196,1.89298,293799998.0
2005-04-13 20:00:00,1.89197,1.89288,1.89197,1.89288,322299998.0
2005-04-13 20:01:00,1.89203,1.89309,1.89203,1.89293,206700000.0
2005-04-13 20:02:00,1.89284,1.89302,1.89251,1.89272,152049999.0
2005-04-13 20:03:00,1.89266,1.89288,1.89259,1.89285,144800000.0
2005-04-13 20:04:00,1.89301,1.89313,1.89292,1.89305,215599998.0
2005-04-13 20:05:00,1.89295,1.89307,1.89295,1.893,174599997.0
2005-04-13 20:06:00,1.89309,1.89309,1.89291,1.89292,153200000.0
2005-04-13 20:07:00,1.89282,1.89307,1.89282,1.89289,82400000.0
2005-04-13 20:08:00,1.89277,1.89309,1.89275,1.89279,324100000.0
2005-04-13 20:09:00,1.89267,1.89275,1.89265,1.8927,135100003.0
2005-04-13 20:10:00,1.8928,1.8928,1.89265,1.89267,101599999.0
2005-04-13 20:11:00,1.89277,1.89282,1.89276,1.89276,52699999.0
2005-04-13 20:12:00,1.89281,1.89306,1.89275,1.89306,463799997.0
2005-04-13 20:13:00,1.89305,1.89325,1.89281,1.89295,245399999.0
2005-04-13 20:14:00,1.893,1.89303,1.89286,1.8929,120100001.0
2005-04-13 20:15:00,1.89291,1.89325,1.89265,1.89299,433200003.0
2005-04-13 20:16:00,1.89292,1.89309,1.89262,1.89295,131000001.0
2005-04-13 20:17:00,1.89306,1.89312,1.89293,1.89293,24700000.0
2005-04-13 20:18:00,1.89309,1.89329,1.89295,1.89315,129500001.0
2005-04-13 20:19:00,1.89323,1.89333,1.8932,1.89325,140400000.0
2005-04-13 20:20:00,1.89328,1.8933,1.89305,1.89311,198099999.0
2005-04-13 20:21:00,1.8932,1.89323,1.8931,1.8931,167099999.0
2005-04-13 20:22:00,1.8931,1.89315,1.8931,1.8931,116500001.0
2005-04-13 20:23:00,1.8931,1.89318,1.89305,1.89315,276399999.0
2005-04-13 20:24:00,1.89306,1.89337,1.89302,1.89337,136400000.0
2005-04-13 20:25:00,1.89314,1.89314,1.89293,1.89297,373699998.0
2005-04-13 20:26:00,1.89295,1.89311,1.89283,1.89309,491300002.0
2005-04-13 20:27:00,1.89293,1.89301,1.89256,1.89301,262199997.0
2005-04-13 20:28:00,1.89298,1.89303,1.89286,1.8929,378700003.0
2005-04-13 20:29:00,1.89296,1.8931,1.89283,1.893,196200001.0
2005-04-13 20:30:00,1.89292,1.89305,1.8929,1.89292,852699997.0
2005-04-13 20:31:00,1.89294,1.89303,1.8929,1.89292,631600002.0
2005-04-13 20:32:00,1.89301,1.89322,1.89298,1.8931,725700000.0
2005-04-13 20:33:00,1.8931,1.89311,1.893,1.89301,287499997.0
2005-04-13 20:34:00,1.89312,1.89312,1.893,1.893,99300000.0
2005-04-13 20:35:00,1.89302,1.8931,1.893,1.893,41800000.0
2005-04-13 20:36:00,1.89302,1.89321,1.89302,1.89312,188299999.0
2005-04-13 20:37:00,1.89343,1.89344,1.89305,1.89305,220200003.0
2005-04-13 20:38:00,1.89297,1.89305,1.8929,1.89298,294999998.0
2005-04-13 20:39:00,1.89305,1.89308,1.89295,1.893,249499999.0
2005-04-13 20:40:00,1.89315,1.89333,1.89314,1.89328,119799999.0
2005-04-13 20:41:00,1.89325,1.8934,1.89325,1.89335,191600000.0
2005-04-13 20:42:00,1.89335,1.89335,1.8931,1.89317,41900000.0
2005-04-13 20:43:00,1.89331,1.89331,1.89302,1.89302,380000005.0
2005-04-13 20:44:00,1.89304,1.89325,1.89304,1.89323,420800001.0
2005-04-13 20:45:00,1.89333,1.89333,1.89321,1.89333,92900001.0
2005-04-13 20:46:00,1.89339,1.89363,1.89339,1.89347,141350000.0
2005-04-13 20:47:00,1.89351,1.89364,1.89334,1.89348,462900005.0
2005-04-13 20:48:00,1.89342,1.89355,1.89334,1.89353,142300000.0
2005-04-13 20:49:00,1.89357,1.89359,1.89341,1.89354,158100002.0
2005-04-13 20:50:00,1.89353,1.89362,1.8935,1.89357,418000001.0
2005-04-13 20:51:00,1.89365,1.8937,1.89347,1.89359,272100001.0
2005-04-13 20:52:00,1.89362,1.89369,1.89351,1.89351,262499999.0
2005-04-13 20:53:00,1.89359,1.8937,1.89354,1.89359,680099999.0
2005-04-13 20:54:00,1.89357,1.89364,1.89347,1.89347,386600000.0
2005-04-13 20:55:00,1.89352,1.89365,1.8935,1.89351,320799999.0
2005-04-13 20:56:00,1.89352,1.89362,1.89351,1.89351,513400004.0
2005-04-13 20:57:00,1.89351,1.89368,1.8935,1.8936,550700001.0
2005-04-13 20:58:00,1.89362,1.89362,1.89344,1.8935,322399999.0
2005-04-13 20:59:00,1.89363,1.89367,1.89342,1.89342,630899996.0
2005-04-13 21:00:00,1.89345,1.89356,1.8934,1.8934,413150000.0
2005-04-13 21:01:00,1.89338,1.89338,1.89321,1.89323,389299995.0
2005-04-13 21:02:00,1.89332,1.89341,1.89323,1.89338,195800000.0
2005-04-13 21:03:00,1.89331,1.89341,1.89331,1.89332,180000000.0
2005-04-13 21:04:00,1.8933,1.89341,1.89327,1.89333,168900002.0
2005-04-13 21:05:00,1.89337,1.89338,1.89322,1.89332,252599999.0
2005-04-13 21:06:00,1.89327,1.8933,1.89322,1.89322,126999999.0
2005-04-13 21:07:00,1.89324,1.89335,1.89323,1.89328,127800003.0
2005-04-13 21:08:00,1.89332,1.89346,1.89325,1.89325,43100000.0
2005-04-13 21:09:00,1.89315,1.89325,1.89315,1.8932,81500001.0
2005-04-13 21:10:00,1.89335,1.89342,1.8933,1.89335,141400001.0
2005-04-13 21:11:00,1.89331,1.89343,1.89331,1.89337,98200000.0
2005-04-13 21:12:00,1.89338,1.8935,1.8932,1.8932,71500000.0
2005-04-13 21:13:00,1.89308,1.89314,1.8929,1.8929,169649998.0
2005-04-13 21:14:00,1.89309,1.89313,1.893,1.8931,310799998.0
2005-04-13 21:15:00,1.8932,1.89343,1.89319,1.89333,276200003.0
2005-04-13 21:16:00,1.89338,1.89339,1.89323,1.89325,134200000.0
2005-04-13 21:17:00,1.8933,1.89334,1.89318,1.89318,145900000.0
2005-04-13 21:18:00,1.89325,1.89327,1.89319,1.89325,56800001.0
2005-04-13 21:19:00,1.89327,1.89341,1.89327,1.89327,129500000.0
2005-04-13 21:20:00,1.89335,1.89336,1.8932,1.8933,358099997.0
2005-04-13 21:21:00,1.89341,1.89344,1.89335,1.89335,128999999.0
2005-04-13 21:22:00,1.89337,1.89344,1.8933,1.8933,161399998.0
2005-04-13 21:23:00,1.8934,1.8934,1.89328,1.8933,45100000.0
2005-04-13 21:24:00,1.89328,1.89334,1.89321,1.89321,227500001.0
2005-04-13 21:25:00,1.89317,1.89317,1.89308,1.89309,140800000.0
2005-04-13 21:26:00,1.89315,1.89326,1.89315,1.8932,41200000.0
2005-04-13 21:27:00,1.89329,1.8934,1.89314,1.89314,127599997.0
2005-04-13 21:28:00,1.89329,1.89333,1.89314,1.89317,242200000.0
2005-04-13 21:29:00,1.89323,1.89328,1.89268,1.89294,99899999.0
2005-04-13 21:30:00,1.89277,1.89293,1.89277,1.89293,12800000.0
2005-04-13 21:31:00,1.89322,1.89331,1.8931,1.89318,61600000.0
2005-04-13 21:32:00,1.89315,1.89318,1.893,1.89305,205899997.0
2005-04-13 21:33:00,1.89319,1.89333,1.89315,1.89323,253100001.0
2005-04-13 21:34:00,1.89331,1.89341,1.89325,1.89325,288900000.0
2005-04-13 21:35:00,1.8933,1.8933,1.89325,1.89325,68500001.0
2005-04-13 21:36:00,1.89337,1.89353,1.8933,1.8933,64900000.0
2005-04-13 21:37:00,1.89327,1.89345,1.89327,1.89327,137800001.0
2005-04-13 21:38:00,1.8932,1.89338,1.89305,1.89305,146699999.0
2005-04-13 21:39:00,1.8933,1.8933,1.89313,1.89314,39800000.0
2005-04-13 21:40:00,1.89319,1.89335,1.89319,1.89329,109200001.0
2005-04-13 21:41:00,1.89332,1.89335,1.89322,1.89332,197999999.0
2005-04-13 21:42:00,1.89335,1.89354,1.89335,1.89349,197899997.0
2005-04-13 21:43:00,1.8935,1.8935,1.89327,1.89327,115999999.0
2005-04-13 21:44:00,1.89343,1.89344,1.89337,1.89342,129800000.0
2005-04-13 21:45:00,1.8934,1.8934,1.89327,1.89327,86000001.0
2005-04-13 21:46:00,1.89333,1.89333,1.89326,1.89326,114300002.0
2005-04-13 21:47:00,1.89327,1.89343,1.89325,1.89333,151100000.0
2005-04-13 21:48:00,1.8933,1.89341,1.89329,1.89331,157400000.0
2005-04-13 21:49:00,1.89334,1.89335,1.89327,1.8933,48700000.0
2005-04-13 21:50:00,1.89327,1.89335,1.89319,1.89327,55500001.0
2005-04-13 21:51:00,1.89325,1.89328,1.89325,1.89325,194900001.0
2005-04-13 21:52:00,1.89326,1.89326,1.89314,1.89317,75999999.0
2005-04-13 21:53:00,1.89323,1.89323,1.89315,1.89318,78199999.0
2005-04-13 21:54:00,1.89333,1.89333,1.89315,1.89315,96100001.0
2005-04-13 21:55:00,1.89317,1.89328,1.89306,1.89311,290200002.0
2005-04-13 21:56:00,1.89313,1.89332,1.89313,1.89327,90699999.0
2005-04-13 21:57:00,1.89327,1.89334,1.89327,1.8933,61500000.0
2005-04-13 21:58:00,1.89323,1.89323,1.89297,1.89303,50500001.0
2005-04-13 21:59:00,1.8931,1.89327,1.89299,1.8931,396399999.0
2005-04-13 22:00:00,1.89323,1.89336,1.89323,1.8933,200600002.0
2005-04-13 22:01:00,1.89334,1.8934,1.8932,1.8932,125600000.0
2005-04-13 22:02:00,1.8932,1.89325,1.89312,1.89318,215400001.0
2005-04-13 22:03:00,1.8931,1.89316,1.89303,1.89303,117299998.0
2005-04-13 22:04:00,1.89298,1.89308,1.89298,1.89307,364799998.0
2005-04-13 22:05:00,1.8931,1.8931,1.89305,1.8931,102000000.0
2005-04-13 22:06:00,1.89308,1.89318,1.89306,1.89316,55700000.0
2005-04-13 22:07:00,1.89332,1.89332,1.89322,1.89328,71600000.0
2005-04-13 22:08:00,1.89342,1.89344,1.89337,1.89337,98300001.0
2005-04-13 22:09:00,1.89353,1.89369,1.89351,1.89351,85799999.0
2005-04-13 22:10:00,1.8935,1.89355,1.89346,1.89351,51499999.0
2005-04-13 22:11:00,1.89358,1.89358,1.8935,1.89351,63400000.0
2005-04-13 22:12:00,1.89351,1.89361,1.8935,1.89356,190000001.0
2005-04-13 22:13:00,1.89362,1.89369,1.89362,1.89362,79000000.0
2005-04-13 22:14:00,1.89358,1.89358,1.89353,1.89353,32299999.0
2005-04-13 22:15:00,1.89355,1.89355,1.89338,1.89345,210399998.0
2005-04-13 22:16:00,1.89345,1.89355,1.89345,1.8935,216100003.0
2005-04-13 22:17:00,1.89362,1.89362,1.89318,1.89318,68100001.0
2005-04-13 22:18:00,1.89357,1.89361,1.89347,1.89347,106200000.0
2005-04-13 22:19:00,1.89345,1.89366,1.89329,1.89366,119100001.0
2005-04-13 22:20:00,1.89351,1.89362,1.89347,1.89347,94300000.0
2005-04-13 22:21:00,1.89353,1.89356,1.89348,1.89348,119049999.0
2005-04-13 22:22:00,1.89347,1.89362,1.89347,1.89354,154399999.0
2005-04-13 22:23:00,1.89362,1.89387,1.89362,1.89376,173200000.0
2005-04-13 22:24:00,1.89378,1.89381,1.89369,1.89381,73099999.0
2005-04-13 22:25:00,1.89389,1.89398,1.89389,1.89391,52799999.0
2005-04-13 22:26:00,1.89385,1.89399,1.89379,1.89399,15900000.0
2005-04-13 22:27:00,1.894,1.89405,1.89392,1.894,64000001.0
2005-04-13 22:28:00,1.89407,1.89407,1.89381,1.89391,84100000.0
2005-04-13 22:29:00,1.89406,1.89414,1.89389,1.89394,267299999.0
2005-04-13 22:30:00,1.89397,1.89404,1.89388,1.89401,99500000.0
2005-04-13 22:31:00,1.89403,1.89417,1.89401,1.89409,43700000.0
2005-04-13 22:32:00,1.89422,1.8943,1.8941,1.8941,218000001.0
2005-04-13 22:33:00,1.8943,1.8943,1.89408,1.89408,124299998.0
2005-04-13 22:34:00,1.89421,1.89421,1.89409,1.89418,151200000.0
2005-04-13 22:35:00,1.89424,1.89431,1.89419,1.89419,59299999.0
2005-04-13 22:36:00,1.89423,1.89429,1.89415,1.89415,77500000.0
2005-04-13 22:37:00,1.89429,1.89443,1.89429,1.89439,102699999.0
2005-04-13 22:38:00,1.89423,1.89438,1.89423,1.89438,22500000.0
2005-04-13 22:39:00,1.8942,1.89444,1.89412,1.89444,52800000.0
2005-04-13 22:40:00,1.89442,1.89448,1.89442,1.89448,131100000.0
2005-04-13 22:41:00,1.8945,1.89457,1.8945,1.89457,79199999.0
2005-04-13 22:42:00,1.89451,1.89469,1.8944,1.89461,115299999.0
2005-04-13 22:43:00,1.8944,1.8944,1.89418,1.8942,61200000.0
2005-04-13 22:44:00,1.8942,1.8943,1.8942,1.89423,162599998.0
2005-04-13 22:45:00,1.89431,1.89432,1.89426,1.89428,85399998.0
2005-04-13 22:46:00,1.89424,1.89432,1.8942,1.89432,55299999.0
2005-04-13 22:47:00,1.89438,1.89442,1.89431,1.89431,80500000.0
2005-04-13 22:48:00,1.89442,1.89442,1.8939,1.8939,43700000.0
2005-04-13 22:49:00,1.89423,1.89423,1.89391,1.89391,73999998.0
2005-04-13 22:50:00,1.89417,1.89431,1.89416,1.89422,53600001.0
2005-04-13 22:51:00,1.89416,1.89416,1.89401,1.89401,25500000.0
2005-04-13 22:52:00,1.89404,1.89416,1.89404,1.89409,83200000.0
2005-04-13 22:53:00,1.89414,1.89418,1.89391,1.89418,42499999.0
2005-04-13 22:54:00,1.8942,1.8942,1.89409,1.89413,92500000.0
2005-04-13 22:55:00,1.89422,1.89426,1.89421,1.89422,40900001.0
2005-04-13 22:56:00,1.89415,1.89415,1.8941,1.8941,61600001.0
2005-04-13 22:57:00,1.89422,1.89431,1.89414,1.89424,32800000.0
2005-04-13 22:58:00,1.89414,1.8944,1.89414,1.89428,75900001.0
2005-04-13 22:59:00,1.89422,1.89427,1.89402,1.89407,168099997.0
2005-04-13 23:00:00,1.89403,1.89403,1.89388,1.89388,47000000.0
2005-04-13 23:01:00,1.89392,1.89407,1.89357,1.89388,51200000.0
2005-04-13 23:02:00,1.89393,1.89414,1.89386,1.89404,62500001.0
2005-04-13 23:03:00,1.8938,1.89398,1.89368,1.89372,94799997.0
2005-04-13 23:04:00,1.89382,1.89382,1.89361,1.89361,22100000.0
2005-04-13 23:05:00,1.89387,1.89387,1.89354,1.89366,78099998.0
2005-04-13 23:06:00,1.89377,1.89388,1.89356,1.89377,110799997.0
2005-04-13 23:07:00,1.89368,1.89387,1.89368,1.89381,76399999.0
2005-04-13 23:08:00,1.89395,1.89396,1.89376,1.89376,61000000.0
2005-04-13 23:09:00,1.89366,1.89377,1.8936,1.89372,54000000.0
2005-04-13 23:10:00,1.89392,1.89411,1.89388,1.89397,60500000.0
2005-04-13 23:11:00,1.89388,1.89404,1.89376,1.89398,73000000.0
2005-04-13 23:12:00,1.89393,1.89411,1.89391,1.89395,42800001.0
2005-04-13 23:13:00,1.89402,1.89405,1.89376,1.89392,96899999.0
2005-04-13 23:14:00,1.89394,1.89411,1.89387,1.89405,82000001.0
2005-04-13 23:15:00,1.89417,1.89422,1.89394,1.89405,102200002.0
2005-04-13 23:16:00,1.8941,1.89416,1.89387,1.89387,62699999.0
2005-04-13 23:17:00,1.89383,1.89395,1.89379,1.89391,66100000.0
2005-04-13 23:18:00,1.89395,1.89406,1.89378,1.89383,49700000.0
2005-04-13 23:19:00,1.89389,1.89401,1.89384,1.89393,71050000.0
2005-04-13 23:20:00,1.89411,1.89426,1.89399,1.89418,87400000.0
2005-04-13 23:21:00,1.89398,1.89416,1.89368,1.89374,70000001.0
2005-04-13 23:22:00,1.89376,1.8941,1.89376,1.89408,57399999.0
2005-04-13 23:23:00,1.89398,1.8941,1.89381,1.89393,67600000.0
2005-04-13 23:24:00,1.89392,1.89403,1.89392,1.89399,23800000.0
2005-04-13 23:25:00,1.89393,1.89418,1.8939,1.8939,82700000.0
2005-04-13 23:26:00,1.89397,1.89411,1.89397,1.89411,4800000.0
2005-04-13 23:27:00,1.89415,1.89415,1.89394,1.89394,26200000.0
2005-04-13 23:28:00,1.89386,1.89394,1.89386,1.89394,31900000.0
2005-04-13 23:29:00,1.89415,1.89415,1.8941,1.89413,87600000.0
2005-04-13 23:30:00,1.89408,1.89408,1.8939,1.89393,48600000.0
2005-04-13 23:31:00,1.89398,1.89406,1.89392,1.89396,35300000.0
2005-04-13 23:32:00,1.89398,1.89402,1.89383,1.8939,69500002.0
2005-04-13 23:33:00,1.89399,1.89399,1.89396,1.89396,8500000.0
2005-04-13 23:34:00,1.894,1.89405,1.894,1.894,54900001.0
2005-04-13 23:35:00,1.89395,1.89407,1.89395,1.89407,12800000.0
2005-04-13 23:36:00,1.89405,1.89405,1.89405,1.89405,8500000.0
2005-04-13 23:37:00,1.89402,1.89415,1.89395,1.89409,36700000.0
2005-04-13 23:38:00,1.89395,1.89405,1.89395,1.89405,23800000.0
2005-04-13 23:39:00,1.89405,1.89405,1.89405,1.89405,8000000.0
2005-04-13 23:40:00,1.89408,1.89409,1.89405,1.89408,29500000.0
2005-04-13 23:41:00,1.89402,1.89414,1.89402,1.89414,4000000.0
2005-04-13 23:42:00,1.89415,1.89415,1.89415,1.89415,5100000.0
2005-04-13 23:43:00,1.8942,1.89426,1.89418,1.89418,67499999.0
2005-04-13 23:44:00,1.89413,1.89436,1.89407,1.8942,99200000.0
2005-04-13 23:45:00,1.89415,1.89417,1.894,1.89417,55999999.0
2005-04-13 23:46:00,1.89413,1.89437,1.8941,1.89431,65300000.0
2005-04-13 23:47:00,1.89415,1.89415,1.8941,1.8941,38899999.0
2005-04-13 23:48:00,1.8941,1.89415,1.8941,1.8941,59499999.0
2005-04-13 23:49:00,1.89404,1.89421,1.89402,1.89413,86500001.0
2005-04-13 23:50:00,1.89368,1.89368,1.89299,1.89351,71300001.0
2005-04-13 23:51:00,1.89363,1.89363,1.89285,1.8933,88499999.0
2005-04-13 23:52:00,1.89403,1.89403,1.89379,1.89399,58000000.0
2005-04-13 23:53:00,1.89401,1.89422,1.89382,1.89422,56900000.0
2005-04-13 23:54:00,1.89383,1.89401,1.89373,1.89401,54600000.0
2005-04-13 23:55:00,1.8941,1.8941,1.8941,1.8941,2500000.0
2005-04-13 23:56:00,1.89412,1.89417,1.89398,1.89415,67499999.0
2005-04-13 23:57:00,1.8941,1.8941,1.8941,1.8941,13300000.0
2005-04-13 23:58:00,1.89417,1.89421,1.89416,1.89418,22700000.0
2005-04-13 23:59:00,1.89423,1.89423,1.89418,1.89418,49300000.0
2005-04-14 00:00:00,1.89408,1.89443,1.89401,1.89437,65300000.0
2005-04-14 00:01:00,1.89447,1.89463,1.89447,1.89451,49000000.0
2005-04-14 00:02:00,1.89451,1.89459,1.89451,1.89459,10400000.0
2005-04-14 00:03:00,1.89438,1.89438,1.894,1.89421,31200000.0
2005-04-14 00:04:00,1.89398,1.89398,1.89368,1.89393,72500000.0
2005-04-14 00:05:00,1.89407,1.89407,1.89367,1.89367,13100000.0
2005-04-14 00:06:00,1.89388,1.89408,1.89374,1.89408,55900000.0
2005-04-14 00:07:00,1.89374,1.89408,1.8937,1.89408,55900000.0
2005-04-14 00:08:00,1.89418,1.89431,1.89417,1.89424,51200001.0
2005-04-14 00:09:00,1.89428,1.89431,1.89422,1.89422,77999999.0
2005-04-14 00:10:00,1.89425,1.89425,1.89425,1.89425,2800000.0
2005-04-14 00:11:00,1.89428,1.8943,1.89424,1.8943,70600001.0
2005-04-14 00:12:00,1.89423,1.89447,1.89414,1.89447,55200000.0
2005-04-14 00:13:00,1.8942,1.89434,1.8942,1.89422,31800000.0
2005-04-14 00:14:00,1.89429,1.89429,1.8942,1.89422,66600000.0
2005-04-14 00:15:00,1.89428,1.89433,1.89426,1.89429,47200000.0
2005-04-14 00:16:00,1.89441,1.89445,1.8943,1.89438,48500000.0
2005-04-14 00:17:00,1.8943,1.89435,1.8943,1.89435,2700000.0
2005-04-14 00:18:00,1.8944,1.89466,1.89425,1.89466,113099999.0
2005-04-14 00:19:00,1.89441,1.89441,1.89423,1.89423,36700000.0
2005-04-14 00:20:00,1.89428,1.89432,1.89422,1.89424,44300000.0
2005-04-14 00:21:00,1.8943,1.8943,1.8943,1.8943,35699999.0
2005-04-14 00:22:00,1.8943,1.89438,1.8943,1.89438,31599999.0
2005-04-14 00:23:00,1.8944,1.8944,1.89435,1.89438,21200000.0
2005-04-14 00:24:00,1.89426,1.8943,1.8942,1.8942,70999999.0
2005-04-14 00:25:00,1.89414,1.89433,1.89412,1.89412,34000001.0
2005-04-14 00:26:00,1.89437,1.8944,1.8943,1.89438,45600000.0
2005-04-14 00:27:00,1.89433,1.89446,1.89432,1.89432,25900000.0
2005-04-14 00:28:00,1.89435,1.89435,1.8942,1.89428,41200000.0
2005-04-14 00:29:00,1.89425,1.89435,1.89425,1.89435,104600000.0
2005-04-14 00:30:00,1.89438,1.8944,1.89427,1.89427,42299999.0
2005-04-14 00:31:00,1.89433,1.89433,1.89426,1.89433,24300000.0
2005-04-14 00:32:00,1.89425,1.89441,1.89414,1.89429,58200000.0
2005-04-14 00:33:00,1.89435,1.89435,1.89435,1.89435,4400000.0
2005-04-14 00:34:00,1.89431,1.89431,1.89426,1.89426,14500000.0
2005-04-14 00:35:00,1.89422,1.89422,1.8942,1.8942,33700001.0
2005-04-14 00:36:00,1.89418,1.89427,1.89418,1.89427,28799999.0
2005-04-14 00:37:00,1.89417,1.8942,1.89405,1.8942,30899999.0
2005-04-14 00:38:00,1.89428,1.89428,1.8942,1.89423,86300000.0
2005-04-14 00:39:00,1.89433,1.89433,1.89422,1.89422,22400000.0
2005-04-14 00:40:00,1.89413,1.89446,1.89409,1.89443,51200000.0
2005-04-14 00:41:00,1.89422,1.89425,1.8942,1.89425,16900000.0
2005-04-14 00:42:00,1.8942,1.89425,1.89413,1.8942,36900000.0
2005-04-14 00:43:00,1.89422,1.89422,1.89411,1.89411,39400000.0
2005-04-14 00:44:00,1.8942,1.89421,1.89411,1.89418,79899998.0
2005-04-14 00:45:00,1.89397,1.89397,1.89365,1.89365,43799998.0
2005-04-14 00:46:00,1.89347,1.89401,1.89347,1.89382,75699999.0
2005-04-14 00:47:00,1.89397,1.89431,1.89397,1.89423,64000000.0
2005-04-14 00:48:00,1.89434,1.89439,1.89409,1.89423,54999999.0
2005-04-14 00:49:00,1.89421,1.89431,1.89421,1.89431,61600002.0
2005-04-14 00:50:00,1.89452,1.8946,1.89437,1.89451,92499999.0
2005-04-14 00:51:00,1.89435,1.89435,1.89435,1.89435,19900000.0
2005-04-14 00:52:00,1.89435,1.89435,1.8943,1.89435,31500000.0
2005-04-14 00:53:00,1.89428,1.89432,1.89399,1.89399,104600002.0
2005-04-14 00:54:00,1.89412,1.8942,1.8941,1.8941,47300000.0
2005-04-14 00:55:00,1.89398,1.894,1.89392,1.89393,99399999.0
2005-04-14 00:56:00,1.89372,1.89372,1.89358,1.89358,6800000.0
2005-04-14 00:57:00,1.89353,1.89362,1.89352,1.89359,58099999.0
2005-04-14 00:58:00,1.89362,1.89383,1.89362,1.89378,71600000.0
2005-04-14 00:59:00,1.89403,1.89403,1.8938,1.89382,56700000.0
2005-04-14 01:00:00,1.894,1.89408,1.89374,1.89385,163600001.0
2005-04-14 01:01:00,1.89371,1.89371,1.89358,1.89358,22200000.0
2005-04-14 01:02:00,1.89383,1.89385,1.89359,1.89359,51600000.0
2005-04-14 01:03:00,1.89365,1.89365,1.89355,1.89365,32300000.0
2005-04-14 01:04:00,1.89362,1.89365,1.89357,1.89358,68399999.0
2005-04-14 01:05:00,1.89368,1.89381,1.89362,1.89363,53669999.0
2005-04-14 01:06:00,1.8936,1.89365,1.8936,1.8936,21900000.0
2005-04-14 01:07:00,1.89364,1.89369,1.8935,1.89351,49100000.0
2005-04-14 01:08:00,1.89368,1.89368,1.89339,1.89353,36900000.0
2005-04-14 01:09:00,1.89343,1.89366,1.89335,1.89365,78400000.0
2005-04-14 01:10:00,1.89351,1.89351,1.89337,1.89345,35500000.0
2005-04-14 01:11:00,1.89353,1.89353,1.89342,1.89344,59500001.0
2005-04-14 01:12:00,1.89339,1.89349,1.89339,1.89343,58199999.0
2005-04-14 01:13:00,1.89351,1.89351,1.89342,1.89342,24300000.0
2005-04-14 01:14:00,1.89353,1.89353,1.89347,1.89347,41070000.0
2005-04-14 01:15:00,1.8934,1.89345,1.89332,1.89345,59400000.0
2005-04-14 01:16:00,1.89341,1.8935,1.89333,1.8935,55800000.0
2005-04-14 01:17:00,1.89349,1.89351,1.8934,1.89342,44400000.0
2005-04-14 01:18:00,1.89358,1.89365,1.89342,1.89349,133499999.0
2005-04-14 01:19:00,1.89338,1.8934,1.89338,1.8934,43999998.0
2005-04-14 01:20:00,1.8934,1.89345,1.8934,1.89345,2800000.0
2005-04-14 01:21:00,1.89329,1.89341,1.89324,1.8934,88799999.0
2005-04-14 01:22:00,1.89332,1.8934,1.89332,1.8934,10400000.0
2005-04-14 01:23:00,1.89315,1.89315,1.89273,1.89293,41800001.0
2005-04-14 01:24:00,1.89342,1.8935,1.89342,1.89344,25800001.0
2005-04-14 01:25:00,1.89359,1.89361,1.89337,1.89361,59900000.0
2005-04-14 01:26:00,1.89345,1.89345,1.8934,1.89345,37200000.0
2005-04-14 01:27:00,1.8934,1.89348,1.8934,1.89348,87200000.0
2005-04-14 01:28:00,1.8934,1.89345,1.8933,1.8933,23000000.0
2005-04-14 01:29:00,1.89356,1.89359,1.89336,1.89336,37700001.0
2005-04-14 01:30:00,1.89341,1.89346,1.89337,1.89337,44000000.0
2005-04-14 01:31:00,1.89347,1.89347,1.89333,1.89337,50900001.0
2005-04-14 01:32:00,1.89347,1.8935,1.89341,1.89347,58700001.0
2005-04-14 01:33:00,1.89345,1.89348,1.89338,1.89345,52699999.0
2005-04-14 01:34:00,1.89345,1.89347,1.89337,1.89347,19000000.0
2005-04-14 01:35:00,1.89338,1.89338,1.89332,1.89332,28300000.0
2005-04-14 01:36:00,1.89343,1.89343,1.89333,1.89337,102000001.0
2005-04-14 01:37:00,1.89337,1.89341,1.89326,1.89326,31900000.0
2005-04-14 01:38:00,1.89328,1.89345,1.89326,1.89341,87000000.0
2005-04-14 01:39:00,1.89345,1.89345,1.8934,1.89345,41500000.0
2005-04-14 01:40:00,1.89338,1.89338,1.89334,1.89334,6500000.0
2005-04-14 01:41:00,1.89333,1.89337,1.89315,1.89315,87500000.0
2005-04-14 01:42:00,1.8931,1.89315,1.89305,1.8931,121950001.0
2005-04-14 01:43:00,1.89299,1.89299,1.89266,1.89291,66800001.0
2005-04-14 01:44:00,1.89296,1.89317,1.89296,1.89313,123800000.0
2005-04-14 01:45:00,1.89317,1.89317,1.89297,1.89297,28200000.0
2005-04-14 01:46:00,1.89294,1.89305,1.89294,1.89302,80800000.0
2005-04-14 01:47:00,1.89293,1.89298,1.89267,1.89298,70900001.0
2005-04-14 01:48:00,1.89313,1.89342,1.89307,1.89342,91500000.0
2005-04-14 01:49:00,1.8931,1.8931,1.8931,1.8931,35800001.0
2005-04-14 01:50:00,1.8932,1.8932,1.89311,1.89311,23900000.0
2005-04-14 01:51:00,1.89321,1.89337,1.89311,1.89337,66800000.0
2005-04-14 01:52:00,1.89347,1.89348,1.8934,1.89348,120400002.0
2005-04-14 01:53:00,1.8935,1.89355,1.8935,1.89355,12000000.0
2005-04-14 01:54:00,1.89345,1.89355,1.89345,1.8935,23500000.0
2005-04-14 01:55:00,1.89373,1.8938,1.89351,1.89352,58200000.0
2005-04-14 01:56:00,1.8935,1.8935,1.89345,1.8935,11100000.0
2005-04-14 01:57:00,1.89338,1.89354,1.89335,1.89346,30600000.0
2005-04-14 01:58:00,1.8935,1.89355,1.89325,1.8935,67699999.0
2005-04-14 01:59:00,1.89348,1.89348,1.89341,1.89342,40999999.0
2005-04-14 02:00:00,1.89352,1.89355,1.8935,1.89355,36700000.0
2005-04-14 02:01:00,1.89352,1.89358,1.89352,1.89353,28300000.0
2005-04-14 02:02:00,1.89361,1.89374,1.89357,1.89374,57499999.0
2005-04-14 02:03:00,1.89371,1.89371,1.89356,1.89358,61800001.0
2005-04-14 02:04:00,1.89362,1.89366,1.89357,1.89366,31500000.0
2005-04-14 02:05:00,1.89375,1.89403,1.89371,1.89371,26300000.0
2005-04-14 02:06:00,1.89368,1.89368,1.89351,1.89352,29899999.0
2005-04-14 02:07:00,1.89353,1.89357,1.89347,1.89357,37300001.0
2005-04-14 02:08:00,1.89352,1.89352,1.89318,1.89324,56799999.0
2005-04-14 02:09:00,1.89325,1.89336,1.89295,1.89314,110900001.0
2005-04-14 02:10:00,1.89312,1.89312,1.89292,1.89292,88600002.0
2005-04-14 02:11:00,1.8932,1.8932,1.89294,1.893,74000000.0
2005-04-14 02:12:00,1.89307,1.89321,1.89301,1.89301,83000000.0
2005-04-14 02:13:00,1.89318,1.89322,1.89304,1.89304,91399999.0
2005-04-14 02:14:00,1.89303,1.89324,1.89297,1.89313,49500000.0
2005-04-14 02:15:00,1.89313,1.89313,1.89299,1.89307,12100000.0
2005-04-14 02:16:00,1.89314,1.89319,1.89312,1.89312,15300000.0
2005-04-14 02:17:00,1.89273,1.89294,1.8925,1.89272,60199999.0
2005-04-14 02:18:00,1.89265,1.89289,1.89247,1.89289,68800000.0
2005-04-14 02:19:00,1.89297,1.89315,1.89297,1.893,18800000.0
2005-04-14 02:20:00,1.89301,1.89304,1.89298,1.89298,59300000.0
2005-04-14 02:21:00,1.89302,1.89329,1.89302,1.89303,38100000.0
2005-04-14 02:22:00,1.89296,1.89341,1.89294,1.89294,97300000.0
2005-04-14 02:23:00,1.89327,1.89327,1.89302,1.89314,8500000.0
2005-04-14 02:24:00,1.89323,1.89331,1.89302,1.89311,86600001.0
2005-04-14 02:25:00,1.89295,1.89308,1.89295,1.89297,70399998.0
2005-04-14 02:26:00,1.89286,1.89297,1.89267,1.89291,61900001.0
2005-04-14 02:27:00,1.89294,1.89332,1.89294,1.89319,73900000.0
2005-04-14 02:28:00,1.89288,1.89288,1.89263,1.89278,33400000.0
2005-04-14 02:29:00,1.89295,1.89299,1.89295,1.89299,66100000.0
2005-04-14 02:30:00,1.89278,1.89295,1.89267,1.89295,82900000.0
2005-04-14 02:31:00,1.89297,1.89297,1.89262,1.89294,44800000.0
2005-04-14 02:32:00,1.89288,1.89298,1.89284,1.89291,68900000.0
2005-04-14 02:33:00,1.89312,1.89317,1.89281,1.89315,63700000.0
2005-04-14 02:34:00,1.89284,1.89292,1.89282,1.89289,57099999.0
2005-04-14 02:35:00,1.8928,1.89288,1.89259,1.89282,76400000.0
2005-04-14 02:36:00,1.89261,1.89306,1.89261,1.89294,55500000.0
2005-04-14 02:37:00,1.8929,1.89301,1.89274,1.89295,101400000.0
2005-04-14 02:38:00,1.89288,1.89302,1.89288,1.89302,38100000.0
2005-04-14 02:39:00,1.89307,1.89313,1.89303,1.89307,81000001.0
2005-04-14 02:40:00,1.89325,1.89331,1.89317,1.89317,56700000.0
2005-04-14 02:41:00,1.89313,1.89323,1.89312,1.89312,120300002.0
2005-04-14 02:42:00,1.89317,1.8933,1.89317,1.89327,77199999.0
2005-04-14 02:43:00,1.89318,1.89335,1.89315,1.89315,72700000.0
2005-04-14 02:44:00,1.89317,1.89333,1.89317,1.89319,89300002.0
2005-04-14 02:45:00,1.8931,1.8931,1.89305,1.89305,51999999.0
2005-04-14 02:46:00,1.89319,1.89327,1.89312,1.89312,84200000.0
2005-04-14 02:47:00,1.89315,1.89315,1.8931,1.8931,42499999.0
2005-04-14 02:48:00,1.89317,1.89333,1.89307,1.89311,57099999.0
2005-04-14 02:49:00,1.89309,1.89309,1.89303,1.89303,23700000.0
2005-04-14 02:50:00,1.89307,1.89325,1.89307,1.89309,21000000.0
2005-04-14 02:51:00,1.89307,1.8933,1.89307,1.8933,56300000.0
2005-04-14 02:52:00,1.89327,1.89327,1.8932,1.8932,61000000.0
2005-04-14 02:53:00,1.89333,1.89336,1.89322,1.89333,74600000.0
2005-04-14 02:54:00,1.8934,1.89352,1.8933,1.89352,47000000.0
2005-04-14 02:55:00,1.89343,1.89343,1.89329,1.89333,64500000.0
2005-04-14 02:56:00,1.89353,1.89353,1.89322,1.89322,92900000.0
2005-04-14 02:57:00,1.89318,1.89333,1.89318,1.89326,93100000.0
2005-04-14 02:58:00,1.8932,1.8935,1.8932,1.8935,44600001.0
2005-04-14 02:59:00,1.89325,1.89325,1.89301,1.89311,48000001.0
2005-04-14 03:00:00,1.89329,1.89345,1.89306,1.89306,59500000.0
2005-04-14 03:01:00,1.89331,1.89331,1.89321,1.89321,65100001.0
2005-04-14 03:02:00,1.89317,1.89324,1.89313,1.89322,64499999.0
2005-04-14 03:03:00,1.89333,1.89333,1.89309,1.89328,53100000.0
2005-04-14 03:04:00,1.89333,1.89333,1.89315,1.89315,92700000.0
2005-04-14 03:05:00,1.89307,1.89313,1.89302,1.89302,31400000.0
2005-04-14 03:06:00,1.89299,1.89328,1.89299,1.893,64000000.0
2005-04-14 03:07:00,1.89295,1.89295,1.89284,1.89294,42200000.0
2005-04-14 03:08:00,1.8929,1.89307,1.8928,1.89301,41100000.0
2005-04-14 03:09:00,1.89285,1.89285,1.89275,1.89285,26600000.0
2005-04-14 03:10:00,1.89283,1.89287,1.89275,1.89287,71200002.0
2005-04-14 03:11:00,1.89281,1.89281,1.89274,1.89274,11000000.0
2005-04-14 03:12:00,1.89283,1.89283,1.89274,1.89274,53499999.0
2005-04-14 03:13:00,1.89282,1.89285,1.89262,1.89268,59100000.0
2005-04-14 03:14:00,1.89273,1.89273,1.89257,1.89257,38700000.0
2005-04-14 03:15:00,1.89267,1.89267,1.89258,1.89258,4400000.0
2005-04-14 03:16:00,1.89278,1.89279,1.89245,1.89272,85499999.0
2005-04-14 03:17:00,1.89262,1.8929,1.89262,1.8929,62800000.0
2005-04-14 03:18:00,1.89286,1.89286,1.89265,1.89267,31500001.0
2005-04-14 03:19:00,1.89257,1.89266,1.89257,1.89263,20900000.0
2005-04-14 03:20:00,1.89271,1.89271,1.89264,1.89264,600000.0
2005-04-14 03:21:00,1.8926,1.8926,1.8926,1.8926,23900000.0
2005-04-14 03:22:00,1.89267,1.89268,1.89257,1.89257,49800001.0
2005-04-14 03:23:00,1.89248,1.89248,1.89239,1.89239,15000000.0
2005-04-14 03:24:00,1.89244,1.89251,1.89244,1.89251,20800000.0
2005-04-14 03:25:00,1.8925,1.89255,1.89247,1.8925,20800000.0
2005-04-14 03:26:00,1.89246,1.89251,1.89242,1.89247,43600000.0
2005-04-14 03:27:00,1.89248,1.89248,1.89203,1.89203,99000000.0
2005-04-14 03:28:00,1.8921,1.89218,1.892,1.89204,60099999.0
2005-04-14 03:29:00,1.89215,1.89215,1.8919,1.8919,31000001.0
2005-04-14 03:30:00,1.89162,1.89168,1.89116,1.89116,52599999.0
2005-04-14 03:31:00,1.89142,1.89161,1.89134,1.89134,50200000.0
2005-04-14 03:32:00,1.89137,1.89151,1.89137,1.89149,51500000.0
2005-04-14 03:33:00,1.89151,1.89151,1.89145,1.89145,14700000.0
2005-04-14 03:34:00,1.89144,1.89144,1.89141,1.89141,25100000.0
2005-04-14 03:35:00,1.8915,1.8915,1.89139,1.8914,52500002.0
2005-04-14 03:36:00,1.89145,1.89147,1.89132,1.89132,92600000.0
2005-04-14 03:37:00,1.89138,1.89146,1.89134,1.8914,155800002.0
2005-04-14 03:38:00,1.8914,1.89148,1.89135,1.89135,60200000.0
2005-04-14 03:39:00,1.89142,1.8915,1.8914,1.8914,48700001.0
2005-04-14 03:40:00,1.89144,1.89144,1.89133,1.89137,16900000.0
2005-04-14 03:41:00,1.89133,1.89146,1.89124,1.89135,100099999.0
2005-04-14 03:42:00,1.89138,1.8915,1.89138,1.89147,55900000.0
2005-04-14 03:43:00,1.89157,1.89159,1.89127,1.89129,118499999.0
2005-04-14 03:44:00,1.89135,1.89135,1.89109,1.89111,19000000.0
2005-04-14 03:45:00,1.8911,1.89116,1.89105,1.89114,107400001.0
2005-04-14 03:46:00,1.89111,1.89118,1.89097,1.89097,72200000.0
2005-04-14 03:47:00,1.89103,1.89123,1.89103,1.89123,38100001.0
2005-04-14 03:48:00,1.89118,1.89118,1.89106,1.89108,55399999.0
2005-04-14 03:49:00,1.89093,1.89099,1.89085,1.89099,89199999.0
2005-04-14 03:50:00,1.89089,1.89102,1.89089,1.89096,32099999.0
2005-04-14 03:51:00,1.89102,1.89112,1.89092,1.89092,45400000.0
2005-04-14 03:52:00,1.89098,1.89101,1.89083,1.89083,62900000.0
2005-04-14 03:53:00,1.89083,1.89089,1.89053,1.89065,134800002.0
2005-04-14 03:54:00,1.89097,1.89097,1.89073,1.89083,64099999.0
2005-04-14 03:55:00,1.89098,1.89098,1.89073,1.89091,97600002.0
2005-04-14 03:56:00,1.89091,1.89091,1.89067,1.89068,38300000.0
2005-04-14 03:57:00,1.89058,1.8908,1.89049,1.89075,52200000.0
2005-04-14 03:58:00,1.8909,1.89096,1.89084,1.89087,40500000.0
2005-04-14 03:59:00,1.8908,1.89088,1.8908,1.89088,23100000.0
2005-04-14 04:00:00,1.89087,1.89091,1.89082,1.89087,42000000.0
2005-04-14 04:01:00,1.89082,1.89092,1.89077,1.89077,73299999.0
2005-04-14 04:02:00,1.89074,1.89074,1.89066,1.89066,4100000.0
2005-04-14 04:03:00,1.89073,1.89073,1.89053,1.89058,28600000.0
2005-04-14 04:04:00,1.89066,1.8907,1.89062,1.89062,76200000.0
2005-04-14 04:05:00,1.8906,1.89065,1.89058,1.89065,18900000.0
2005-04-14 04:06:00,1.89053,1.89066,1.89053,1.89055,61500001.0
2005-04-14 04:07:00,1.89063,1.89063,1.89035,1.89035,46700000.0
2005-04-14 04:08:00,1.89048,1.89052,1.8904,1.89047,64300001.0
2005-04-14 04:09:00,1.89047,1.89049,1.89042,1.89042,59700000.0
2005-04-14 04:10:00,1.89037,1.89043,1.89016,1.89016,61000000.0
2005-04-14 04:11:00,1.89008,1.89008,1.8899,1.89002,38600000.0
2005-04-14 04:12:00,1.89017,1.89024,1.89011,1.89013,70599999.0
2005-04-14 04:13:00,1.8902,1.89043,1.8902,1.89026,86200000.0
2005-04-14 04:14:00,1.89034,1.89051,1.89023,1.89023,46600000.0
2005-04-14 04:15:00,1.89055,1.89077,1.89046,1.89075,59700000.0
2005-04-14 04:16:00,1.89078,1.89089,1.89075,1.8908,81400001.0
2005-04-14 04:17:00,1.89063,1.89063,1.89055,1.89055,10400000.0
2005-04-14 04:18:00,1.8904,1.8904,1.8903,1.8903,28599999.0
2005-04-14 04:19:00,1.89036,1.89044,1.89034,1.89034,33600000.0
2005-04-14 04:20:00,1.89043,1.89052,1.89032,1.89032,57400001.0
2005-04-14 04:21:00,1.89037,1.89043,1.89037,1.89037,47200000.0
2005-04-14 04:22:00,1.89031,1.89059,1.89031,1.89057,40000000.0
2005-04-14 04:23:00,1.89035,1.89043,1.89032,1.89032,55400000.0
2005-04-14 04:24:00,1.89033,1.89045,1.89019,1.89044,39699999.0
2005-04-14 04:25:00,1.89043,1.89047,1.89031,1.89042,62000001.0
2005-04-14 04:26:00,1.89043,1.89043,1.89029,1.89032,27100000.0
2005-04-14 04:27:00,1.89038,1.8904,1.89018,1.8904,83300002.0
2005-04-14 04:28:00,1.89038,1.89045,1.89033,1.89038,82999999.0
2005-04-14 04:29:00,1.89031,1.89034,1.89012,1.89034,90300002.0
2005-04-14 04:30:00,1.89017,1.89017,1.89007,1.89007,5300000.0
2005-04-14 04:31:00,1.88972,1.88976,1.88906,1.88906,113800000.0
2005-04-14 04:32:00,1.88913,1.88917,1.88913,1.88917,17200000.0
2005-04-14 04:33:00,1.88912,1.88922,1.8889,1.8889,31700000.0
2005-04-14 04:34:00,1.88922,1.8893,1.8891,1.88913,100100000.0
2005-04-14 04:35:00,1.88925,1.88925,1.88909,1.88914,56200001.0
2005-04-14 04:36:00,1.88925,1.88925,1.88886,1.8889,55900000.0
2005-04-14 04:37:00,1.88885,1.88885,1.88836,1.88861,65000002.0
2005-04-14 04:38:00,1.88875,1.88885,1.88869,1.88885,159900000.0
2005-04-14 04:39:00,1.8889,1.8889,1.88874,1.88879,46100000.0
2005-04-14 04:40:00,1.88882,1.88888,1.88879,1.8888,95500000.0
2005-04-14 04:41:00,1.8888,1.88891,1.88865,1.88865,93399999.0
2005-04-14 04:42:00,1.88858,1.88858,1.88841,1.88841,24700000.0
2005-04-14 04:43:00,1.88852,1.88862,1.88849,1.88862,43200000.0
2005-04-14 04:44:00,1.88854,1.88855,1.88844,1.8885,52700001.0
2005-04-14 04:45:00,1.88861,1.88868,1.88851,1.88858,59900001.0
2005-04-14 04:46:00,1.88875,1.88886,1.8886,1.88867,69500001.0
2005-04-14 04:47:00,1.88893,1.88904,1.88884,1.88886,34400000.0
2005-04-14 04:48:00,1.8891,1.88933,1.88904,1.88933,90400000.0
2005-04-14 04:49:00,1.8895,1.88983,1.8895,1.88983,28000000.0
2005-04-14 04:50:00,1.88983,1.88983,1.88964,1.8897,68199999.0
2005-04-14 04:51:00,1.88955,1.88955,1.88899,1.88899,92799998.0
2005-04-14 04:52:00,1.8888,1.88898,1.8887,1.88895,112999998.0
2005-04-14 04:53:00,1.88884,1.88884,1.88884,1.88884,33900001.0
2005-04-14 04:54:00,1.8888,1.88907,1.8888,1.88884,54200000.0
2005-04-14 04:55:00,1.8889,1.88912,1.88887,1.889,64200000.0
2005-04-14 04:56:00,1.88902,1.88915,1.8889,1.8889,36100000.0
2005-04-14 04:57:00,1.88892,1.88895,1.88888,1.88895,94200001.0
2005-04-14 04:58:00,1.88885,1.88897,1.88885,1.8889,49100000.0
2005-04-14 04:59:00,1.88893,1.88893,1.88883,1.88893,34999999.0
2005-04-14 05:00:00,1.88904,1.88904,1.88893,1.88893,20500000.0
2005-04-14 05:01:00,1.88927,1.88927,1.88906,1.88907,114400002.0
2005-04-14 05:02:00,1.88888,1.88897,1.88888,1.88895,34400000.0
2005-04-14 05:03:00,1.88886,1.88886,1.88881,1.88881,25099999.0
2005-04-14 05:04:00,1.8887,1.88889,1.8887,1.88889,72700002.0
2005-04-14 05:05:00,1.8888,1.8888,1.88867,1.88873,69300001.0
2005-04-14 05:06:00,1.88864,1.88902,1.88864,1.88902,23000000.0
2005-04-14 05:07:00,1.88918,1.8892,1.88907,1.8892,19600000.0
2005-04-14 05:08:00,1.88901,1.88901,1.88889,1.88889,12000000.0
2005-04-14 05:09:00,1.88876,1.889,1.88876,1.88876,74899998.0
2005-04-14 05:10:00,1.8888,1.88914,1.8888,1.88892,98900000.0
2005-04-14 05:11:00,1.88884,1.88886,1.88884,1.88886,24200001.0
2005-04-14 05:12:00,1.889,1.88909,1.889,1.88903,37600001.0
2005-04-14 05:13:00,1.88907,1.88907,1.88893,1.88893,51800001.0
2005-04-14 05:14:00,1.88888,1.88906,1.88888,1.889,144100003.0
2005-04-14 05:15:00,1.889,1.8891,1.889,1.88908,58199999.0
2005-04-14 05:16:00,1.88909,1.88942,1.88909,1.88933,24300000.0
2005-04-14 05:17:00,1.8895,1.8895,1.88926,1.88926,28300000.0
2005-04-14 05:18:00,1.88931,1.88942,1.88931,1.88936,99000001.0
2005-04-14 05:19:00,1.88939,1.88942,1.88934,1.88934,55500001.0
2005-04-14 05:20:00,1.88928,1.88938,1.88928,1.88932,46699998.0
2005-04-14 05:21:00,1.88939,1.88944,1.88933,1.88933,66100000.0
2005-04-14 05:22:00,1.88952,1.88961,1.88943,1.88951,63499999.0
2005-04-14 05:23:00,1.88975,1.88994,1.88975,1.88975,90300002.0
2005-04-14 05:24:00,1.88967,1.88973,1.88964,1.88964,96599998.0
2005-04-14 05:25:00,1.88956,1.88956,1.88909,1.88909,29200000.0
2005-04-14 05:26:00,1.88902,1.88902,1.88868,1.88873,68300000.0
2005-04-14 05:27:00,1.88858,1.8887,1.88857,1.88857,46700000.0
2005-04-14 05:28:00,1.88861,1.88868,1.88852,1.88852,41899999.0
2005-04-14 05:29:00,1.88885,1.88895,1.88875,1.88879,33846994.0
2005-04-14 05:30:00,1.88871,1.88926,1.88871,1.88926,21000000.0
2005-04-14 05:31:00,1.88922,1.88926,1.88922,1.88922,14100000.0
2005-04-14 05:32:00,1.88932,1.88937,1.8893,1.8893,33900000.0
2005-04-14 05:33:00,1.8893,1.8893,1.8892,1.88921,66500000.0
2005-04-14 05:34:00,1.88922,1.88922,1.88891,1.88917,70300001.0
2005-04-14 05:35:00,1.88922,1.88936,1.88922,1.88929,31900000.0
2005-04-14 05:36:00,1.88934,1.88943,1.88917,1.88943,69200000.0
2005-04-14 05:37:00,1.88929,1.88933,1.88919,1.88919,58799999.0
2005-04-14 05:38:00,1.88932,1.88939,1.88926,1.88935,38000000.0
2005-04-14 05:39:00,1.88932,1.8894,1.8891,1.8891,78000002.0
2005-04-14 05:40:00,1.88908,1.88908,1.88875,1.88889,115300000.0
2005-04-14 05:41:00,1.88877,1.88884,1.88877,1.88877,55700001.0
2005-04-14 05:42:00,1.88887,1.88893,1.88879,1.8889,76999999.0
2005-04-14 05:43:00,1.88887,1.88887,1.88865,1.88865,47800000.0
2005-04-14 05:44:00,1.88867,1.88871,1.8886,1.8886,22600000.0
2005-04-14 05:45:00,1.88875,1.88885,1.88861,1.88875,102500001.0
2005-04-14 05:46:00,1.88871,1.88887,1.88871,1.88874,52200000.0
2005-04-14 05:47:00,1.88878,1.88883,1.88876,1.88883,40100001.0
2005-04-14 05:48:00,1.88885,1.88885,1.8888,1.88885,76100000.0
2005-04-14 05:49:00,1.88878,1.889,1.88878,1.88893,76400001.0
2005-04-14 05:50:00,1.88895,1.88896,1.8889,1.8889,11000000.0
2005-04-14 05:51:00,1.88893,1.88909,1.88893,1.88895,125600002.0
2005-04-14 05:52:00,1.88899,1.8891,1.88899,1.88904,70599999.0
2005-04-14 05:53:00,1.889,1.8891,1.88896,1.8891,71899998.0
2005-04-14 05:54:00,1.88915,1.88917,1.889,1.88915,89400000.0
2005-04-14 05:55:00,1.88923,1.88934,1.88915,1.88929,48200000.0
2005-04-14 05:56:00,1.88903,1.88903,1.88876,1.88876,111999998.0
2005-04-14 05:57:00,1.88878,1.88892,1.88878,1.88887,70799999.0
2005-04-14 05:58:00,1.8889,1.88899,1.88885,1.8889,61700001.0
2005-04-14 05:59:00,1.88907,1.88912,1.88902,1.88902,34000000.0
2005-04-14 06:00:00,1.88907,1.88912,1.88903,1.88906,132799999.0
2005-04-14 06:01:00,1.8891,1.8891,1.88896,1.88896,30800000.0
2005-04-14 06:02:00,1.889,1.889,1.88895,1.889,36000000.0
2005-04-14 06:03:00,1.88908,1.88908,1.88895,1.88905,67500000.0
2005-04-14 06:04:00,1.88905,1.88905,1.88905,1.88905,1400000.0
2005-04-14 06:05:00,1.88902,1.88909,1.88902,1.88902,53299998.0
2005-04-14 06:06:00,1.88895,1.88909,1.88895,1.88899,39500000.0
2005-04-14 06:07:00,1.88904,1.88915,1.88904,1.88904,50200000.0
2005-04-14 06:08:00,1.88908,1.88908,1.889,1.88908,64500000.0
2005-04-14 06:09:00,1.88917,1.88931,1.88903,1.88903,73500000.0
2005-04-14 06:10:00,1.88903,1.88911,1.889,1.88907,32000000.0
2005-04-14 06:11:00,1.88908,1.88912,1.88905,1.88909,47700000.0
2005-04-14 06:12:00,1.88915,1.88915,1.88908,1.8891,63100000.0
2005-04-14 06:13:00,1.88907,1.88909,1.88901,1.88901,32799999.0
2005-04-14 06:14:00,1.8891,1.88927,1.88889,1.88902,50700000.0
2005-04-14 06:15:00,1.88912,1.88942,1.88911,1.88928,43200000.0
2005-04-14 06:16:00,1.88922,1.88934,1.88915,1.88915,104699999.0
2005-04-14 06:17:00,1.88923,1.88934,1.88921,1.88922,93200002.0
2005-04-14 06:18:00,1.88941,1.88945,1.88922,1.88922,95100001.0
2005-04-14 06:19:00,1.88927,1.88927,1.88924,1.88927,28800000.0
2005-04-14 06:20:00,1.88922,1.88926,1.88922,1.88925,54500000.0
2005-04-14 06:21:00,1.88934,1.88947,1.88932,1.88938,83499998.0
2005-04-14 06:22:00,1.88917,1.88925,1.88917,1.88925,55100000.0
2005-04-14 06:23:00,1.88933,1.88933,1.88895,1.88895,46700000.0
2005-04-14 06:24:00,1.88902,1.8891,1.88884,1.8891,79700000.0
2005-04-14 06:25:00,1.88921,1.88937,1.88912,1.88922,75500002.0
2005-04-14 06:26:00,1.88936,1.88945,1.88926,1.88945,128199997.0
2005-04-14 06:27:00,1.88932,1.88938,1.88926,1.88933,42100000.0
2005-04-14 06:28:00,1.88934,1.88947,1.88928,1.88938,77800000.0
2005-04-14 06:29:00,1.88926,1.88926,1.88904,1.88904,44400000.0
2005-04-14 06:30:00,1.88907,1.88925,1.88907,1.88908,52900001.0
2005-04-14 06:31:00,1.8891,1.88919,1.88905,1.88905,36000000.0
2005-04-14 06:32:00,1.88905,1.88905,1.88874,1.88874,83699999.0
2005-04-14 06:33:00,1.88872,1.88872,1.88872,1.88872,6200000.0
2005-04-14 06:34:00,1.88867,1.88882,1.88867,1.88875,61170000.0
2005-04-14 06:35:00,1.88873,1.88873,1.88862,1.88862,31999999.0
2005-04-14 06:36:00,1.88864,1.88874,1.88863,1.88863,66199999.0
2005-04-14 06:37:00,1.88859,1.88859,1.88851,1.88851,3000000.0
2005-04-14 06:38:00,1.88846,1.88855,1.88845,1.88847,85100000.0
2005-04-14 06:39:00,1.88847,1.88871,1.88847,1.88859,78399999.0
2005-04-14 06:40:00,1.88847,1.88875,1.88846,1.88863,47500000.0
2005-04-14 06:41:00,1.88873,1.88886,1.88864,1.88877,61700000.0
2005-04-14 06:42:00,1.88881,1.88883,1.8887,1.88875,78400001.0
2005-04-14 06:43:00,1.8887,1.8888,1.88864,1.88864,68799999.0
2005-04-14 06:44:00,1.88861,1.8887,1.88858,1.88862,20400000.0
2005-04-14 06:45:00,1.88858,1.88873,1.88855,1.88872,92099999.0
2005-04-14 06:46:00,1.88877,1.88877,1.88866,1.88866,30900000.0
2005-04-14 06:47:00,1.8886,1.88868,1.88857,1.88857,53100001.0
2005-04-14 06:48:00,1.88862,1.88862,1.88842,1.88848,68699999.0
2005-04-14 06:49:00,1.88843,1.88851,1.8884,1.8884,87699998.0
2005-04-14 06:50:00,1.8884,1.8884,1.8884,1.8884,400000.0
2005-04-14 06:51:00,1.88872,1.8888,1.88853,1.88864,90899999.0
2005-04-14 06:52:00,1.88843,1.88854,1.88819,1.88842,50500000.0
2005-04-14 06:53:00,1.88847,1.88851,1.8884,1.8884,41700000.0
2005-04-14 06:54:00,1.88847,1.88853,1.88843,1.88853,37800000.0
2005-04-14 06:55:00,1.8885,1.8885,1.8885,1.8885,6800000.0
2005-04-14 06:56:00,1.88845,1.88855,1.88845,1.88855,46400001.0
2005-04-14 06:57:00,1.88852,1.88856,1.88851,1.88851,74500000.0
2005-04-14 06:58:00,1.8885,1.88868,1.8885,1.88865,45100000.0
2005-04-14 06:59:00,1.88873,1.88888,1.8886,1.88879,70200000.0
2005-04-14 07:00:00,1.88878,1.88882,1.88871,1.88871,98599999.0
2005-04-14 07:01:00,1.88892,1.88904,1.88858,1.8887,71300002.0
2005-04-14 07:02:00,1.88877,1.88881,1.88877,1.88881,14700000.0
2005-04-14 07:03:00,1.88888,1.88908,1.88888,1.88898,67700000.0
2005-04-14 07:04:00,1.8894,1.88944,1.88902,1.88902,40600000.0
2005-04-14 07:05:00,1.88892,1.88913,1.88892,1.88896,106800002.0
2005-04-14 07:06:00,1.88909,1.88909,1.889,1.889,21700000.0
2005-04-14 07:07:00,1.88905,1.88905,1.88891,1.88891,36500000.0
2005-04-14 07:08:00,1.88905,1.8891,1.88885,1.88893,30100000.0
2005-04-14 07:09:00,1.88891,1.88898,1.88884,1.88898,37400001.0
2005-04-14 07:10:00,1.889,1.88905,1.889,1.88905,8400000.0
2005-04-14 07:11:00,1.8889,1.8889,1.88885,1.88885,17800000.0
2005-04-14 07:12:00,1.88888,1.88913,1.88888,1.88905,125799998.0
2005-04-14 07:13:00,1.88927,1.88927,1.88895,1.88897,127699997.0
2005-04-14 07:14:00,1.889,1.88912,1.88889,1.88892,58600001.0
2005-04-14 07:15:00,1.88902,1.88923,1.889,1.88902,38000000.0
2005-04-14 07:16:00,1.88909,1.88916,1.88897,1.889,125600000.0
2005-04-14 07:17:00,1.88913,1.88922,1.88904,1.88922,52700000.0
2005-04-14 07:18:00,1.88925,1.88939,1.88918,1.88918,91299998.0
2005-04-14 07:19:00,1.88914,1.88914,1.88866,1.88866,53900000.0
2005-04-14 07:20:00,1.88873,1.88908,1.88873,1.88898,76800000.0
2005-04-14 07:21:00,1.88902,1.88916,1.88892,1.88914,41600000.0
2005-04-14 07:22:00,1.8893,1.88937,1.88917,1.88937,44100000.0
2005-04-14 07:23:00,1.88958,1.88976,1.88939,1.88947,63800000.0
2005-04-14 07:24:00,1.8894,1.88945,1.88935,1.8894,129200000.0
2005-04-14 07:25:00,1.88946,1.8896,1.88946,1.88952,62399999.0
2005-04-14 07:26:00,1.88949,1.88953,1.88943,1.88947,129400002.0
2005-04-14 07:27:00,1.88935,1.88945,1.88935,1.88938,50000001.0
2005-04-14 07:28:00,1.88943,1.8895,1.88892,1.88892,69400000.0
2005-04-14 07:29:00,1.88925,1.88925,1.8889,1.88895,18900000.0
2005-04-14 07:30:00,1.88915,1.88915,1.8891,1.8891,11300000.0
2005-04-14 07:31:00,1.88907,1.88908,1.88903,1.88903,52899999.0
2005-04-14 07:32:00,1.8891,1.88934,1.8891,1.88921,65000000.0
2005-04-14 07:33:00,1.88931,1.88931,1.88887,1.8889,76200001.0
2005-04-14 07:34:00,1.88884,1.88893,1.88877,1.88888,97900004.0
2005-04-14 07:35:00,1.88885,1.88886,1.88863,1.88886,86400000.0
2005-04-14 07:36:00,1.88906,1.88906,1.88889,1.88899,73400000.0
2005-04-14 07:37:00,1.88912,1.88912,1.88906,1.8891,99100003.0
2005-04-14 07:38:00,1.88922,1.88947,1.88922,1.88936,76199998.0
2005-04-14 07:39:00,1.88931,1.88944,1.88913,1.88913,79499998.0
2005-04-14 07:40:00,1.8894,1.8894,1.88916,1.88927,50100001.0
2005-04-14 07:41:00,1.88956,1.88956,1.88944,1.88948,27500000.0
2005-04-14 07:42:00,1.88955,1.88955,1.88928,1.88928,56100000.0
2005-04-14 07:43:00,1.88943,1.88948,1.88941,1.88948,80399998.0
2005-04-14 07:44:00,1.88941,1.88941,1.88903,1.88906,35799999.0
2005-04-14 07:45:00,1.88904,1.88943,1.88904,1.88943,69899999.0
2005-04-14 07:46:00,1.88946,1.88946,1.88932,1.88933,40500000.0
2005-04-14 07:47:00,1.8894,1.88945,1.88902,1.88914,39700000.0
2005-04-14 07:48:00,1.88905,1.88942,1.88905,1.88928,79999998.0
2005-04-14 07:49:00,1.8892,1.88928,1.8892,1.88925,75699999.0
2005-04-14 07:50:00,1.88912,1.88912,1.88905,1.88905,18000001.0
2005-04-14 07:51:00,1.88901,1.8891,1.88896,1.88896,28800000.0
2005-04-14 07:52:00,1.88894,1.88905,1.88868,1.88868,77199999.0
2005-04-14 07:53:00,1.88879,1.88879,1.88869,1.88869,4300000.0
2005-04-14 07:54:00,1.8887,1.8887,1.88855,1.88855,10300000.0
2005-04-14 07:55:00,1.88832,1.88832,1.88765,1.88776,42700000.0
2005-04-14 07:56:00,1.88805,1.88829,1.8879,1.88808,69700000.0
2005-04-14 07:57:00,1.88827,1.88857,1.88827,1.88851,16700000.0
2005-04-14 07:58:00,1.88839,1.88839,1.8881,1.88814,20400000.0
2005-04-14 07:59:00,1.88805,1.88816,1.888,1.88804,112799996.0
2005-04-14 08:00:00,1.88802,1.88804,1.88787,1.88787,44900000.0
2005-04-14 08:01:00,1.8878,1.88792,1.88771,1.88775,116300000.0
2005-04-14 08:02:00,1.88788,1.88822,1.88786,1.88813,50400001.0
2005-04-14 08:03:00,1.88812,1.88826,1.8881,1.8881,54000001.0
2005-04-14 08:04:00,1.88812,1.8883,1.88812,1.88812,55400001.0
2005-04-14 08:05:00,1.88798,1.88803,1.88774,1.88797,83600000.0
2005-04-14 08:06:00,1.88785,1.88808,1.8878,1.88808,46400000.0
2005-04-14 08:07:00,1.888,1.88805,1.88783,1.88783,87000000.0
2005-04-14 08:08:00,1.88798,1.88809,1.88796,1.88799,100400000.0
2005-04-14 08:09:00,1.88822,1.88832,1.88815,1.8882,46200001.0
2005-04-14 08:10:00,1.88811,1.88828,1.8881,1.88818,85300000.0
2005-04-14 08:11:00,1.88805,1.88805,1.88729,1.88729,52100001.0
2005-04-14 08:12:00,1.88723,1.88723,1.88679,1.88698,92999999.0
2005-04-14 08:13:00,1.88693,1.88702,1.88684,1.8869,68800000.0
2005-04-14 08:14:00,1.88727,1.88733,1.88711,1.88721,87950002.0
2005-04-14 08:15:00,1.8874,1.88756,1.88725,1.88725,103300000.0
2005-04-14 08:16:00,1.88722,1.88735,1.88711,1.88712,71700001.0
2005-04-14 08:17:00,1.88704,1.88727,1.88704,1.88727,50599998.0
2005-04-14 08:18:00,1.88703,1.88716,1.88693,1.88697,101300001.0
2005-04-14 08:19:00,1.88702,1.8871,1.88694,1.88705,81200000.0
2005-04-14 08:20:00,1.88703,1.88723,1.88696,1.88717,57500002.0
2005-04-14 08:21:00,1.88711,1.88721,1.88709,1.88709,58300000.0
2005-04-14 08:22:00,1.88737,1.8874,1.88724,1.88732,70399999.0
2005-04-14 08:23:00,1.8875,1.8875,1.88742,1.88745,28900000.0
2005-04-14 08:24:00,1.88752,1.88759,1.88745,1.8875,23500000.0
2005-04-14 08:25:00,1.88742,1.88757,1.88742,1.88756,47000000.0
2005-04-14 08:26:00,1.88756,1.88772,1.88756,1.8876,56100000.0
2005-04-14 08:27:00,1.88773,1.88773,1.88754,1.88754,50999999.0
2005-04-14 08:28:00,1.88738,1.88747,1.88726,1.88726,67700000.0
2005-04-14 08:29:00,1.88733,1.88733,1.8872,1.8872,58500000.0
2005-04-14 08:30:00,1.8873,1.88756,1.8873,1.88751,19700000.0
2005-04-14 08:31:00,1.88745,1.88774,1.88745,1.88761,62600000.0
2005-04-14 08:32:00,1.88747,1.88747,1.88707,1.88707,48300000.0
2005-04-14 08:33:00,1.88718,1.88718,1.88654,1.88713,103700002.0
2005-04-14 08:34:00,1.88732,1.88734,1.88716,1.88716,63700000.0
2005-04-14 08:35:00,1.887,1.887,1.88607,1.88617,39100000.0
2005-04-14 08:36:00,1.88635,1.88643,1.88569,1.88569,48300000.0
2005-04-14 08:37:00,1.8855,1.88593,1.8855,1.8859,78000000.0
2005-04-14 08:38:00,1.88628,1.88642,1.88608,1.8864,65600000.0
2005-04-14 08:39:00,1.8865,1.88679,1.8864,1.88679,58100001.0
2005-04-14 08:40:00,1.88682,1.88724,1.88682,1.8872,124100001.0
2005-04-14 08:41:00,1.88751,1.88761,1.8874,1.88758,90050000.0
2005-04-14 08:42:00,1.88761,1.88761,1.88722,1.88729,71000000.0
2005-04-14 08:43:00,1.8873,1.8873,1.88709,1.88717,26800000.0
2005-04-14 08:44:00,1.88727,1.88807,1.88727,1.88807,138899999.0
2005-04-14 08:45:00,1.88821,1.88821,1.88802,1.88808,123899998.0
2005-04-14 08:46:00,1.88805,1.88805,1.88778,1.88778,57100000.0
2005-04-14 08:47:00,1.88762,1.88762,1.8873,1.8873,91999999.0
2005-04-14 08:48:00,1.88752,1.88758,1.88741,1.8875,54400000.0
2005-04-14 08:49:00,1.8878,1.88788,1.88767,1.88767,36700000.0
2005-04-14 08:50:00,1.88754,1.88754,1.88735,1.8874,66200002.0
2005-04-14 08:51:00,1.88757,1.88774,1.88757,1.88762,39099999.0
2005-04-14 08:52:00,1.88745,1.88745,1.88712,1.88714,15400000.0
2005-04-14 08:53:00,1.88715,1.88715,1.88696,1.88696,43500001.0
2005-04-14 08:54:00,1.887,1.88705,1.88684,1.88691,78399999.0
2005-04-14 08:55:00,1.88708,1.88713,1.8869,1.88713,85200000.0
2005-04-14 08:56:00,1.88717,1.88717,1.88693,1.88693,59700000.0
2005-04-14 08:57:00,1.8871,1.88722,1.88704,1.88722,107300000.0
2005-04-14 08:58:00,1.88716,1.88729,1.88716,1.88725,46700000.0
2005-04-14 08:59:00,1.88727,1.88735,1.88722,1.88722,25000000.0
2005-04-14 09:00:00,1.88734,1.88742,1.88717,1.88717,92400000.0
2005-04-14 09:01:00,1.88716,1.8874,1.88711,1.88739,51300000.0
2005-04-14 09:02:00,1.88738,1.88738,1.88719,1.88733,61600001.0
2005-04-14 09:03:00,1.8874,1.88742,1.8873,1.88737,58500000.0
2005-04-14 09:04:00,1.88752,1.88759,1.88745,1.88745,98200000.0
2005-04-14 09:05:00,1.8876,1.88785,1.8876,1.88782,102499996.0
2005-04-14 09:06:00,1.88792,1.88802,1.88792,1.88796,105700000.0
2005-04-14 09:07:00,1.88788,1.88814,1.88786,1.88803,95700001.0
2005-04-14 09:08:00,1.88814,1.88832,1.88814,1.8882,69999999.0
2005-04-14 09:09:00,1.8884,1.88845,1.8883,1.8883,57299999.0
2005-04-14 09:10:00,1.88838,1.88843,1.88834,1.88843,107900001.0
2005-04-14 09:11:00,1.88834,1.88834,1.88823,1.88823,13700000.0
2005-04-14 09:12:00,1.8883,1.88839,1.88815,1.88828,63200000.0
2005-04-14 09:13:00,1.88825,1.88835,1.88817,1.88823,88700001.0
2005-04-14 09:14:00,1.88837,1.88849,1.88809,1.88822,61599999.0
2005-04-14 09:15:00,1.8881,1.8881,1.88794,1.88798,40600000.0
2005-04-14 09:16:00,1.88812,1.88839,1.88812,1.88834,85000002.0
2005-04-14 09:17:00,1.88837,1.88851,1.888,1.888,118600000.0
2005-04-14 09:18:00,1.88817,1.88829,1.88792,1.88815,77800001.0
2005-04-14 09:19:00,1.88845,1.88861,1.88826,1.88861,63900001.0
2005-04-14 09:20:00,1.88885,1.88943,1.88885,1.8893,68600000.0
2005-04-14 09:21:00,1.8893,1.88936,1.8892,1.88929,45500000.0
2005-04-14 09:22:00,1.8892,1.8892,1.88901,1.88907,23300000.0
2005-04-14 09:23:00,1.8893,1.88934,1.88907,1.88919,57700001.0
2005-04-14 09:24:00,1.8892,1.8892,1.88887,1.88904,86900001.0
2005-04-14 09:25:00,1.88909,1.88923,1.88909,1.88912,110700001.0
2005-04-14 09:26:00,1.88919,1.88919,1.88886,1.88889,61999999.0
2005-04-14 09:27:00,1.88903,1.88903,1.88894,1.88894,73299999.0
2005-04-14 09:28:00,1.8891,1.88927,1.88903,1.88917,66100000.0
2005-04-14 09:29:00,1.8894,1.8894,1.88926,1.88929,23800000.0
2005-04-14 09:30:00,1.8893,1.88944,1.88929,1.88939,53499999.0
2005-04-14 09:31:00,1.88953,1.88958,1.88925,1.88928,87499999.0
2005-04-14 09:32:00,1.88921,1.88921,1.88904,1.88904,61400000.0
2005-04-14 09:33:00,1.88902,1.88905,1.88891,1.88905,56499999.0
2005-04-14 09:34:00,1.88904,1.88904,1.88882,1.88882,19300000.0
2005-04-14 09:35:00,1.88875,1.88875,1.88834,1.88844,84500003.0
2005-04-14 09:36:00,1.88841,1.88845,1.8881,1.8881,97099999.0
2005-04-14 09:37:00,1.88815,1.88835,1.88811,1.88818,83200000.0
2005-04-14 09:38:00,1.88816,1.88817,1.88803,1.88815,66400000.0
2005-04-14 09:39:00,1.88805,1.88821,1.88794,1.88794,98500000.0
2005-04-14 09:40:00,1.88793,1.88806,1.88793,1.888,99399998.0
2005-04-14 09:41:00,1.88777,1.88798,1.88764,1.88764,45400000.0
2005-04-14 09:42:00,1.88758,1.88766,1.88746,1.88766,49100000.0
2005-04-14 09:43:00,1.88792,1.88807,1.88777,1.88777,52000000.0
2005-04-14 09:44:00,1.88769,1.88769,1.88744,1.88757,128700000.0
2005-04-14 09:45:00,1.88769,1.88775,1.88748,1.88748,56199999.0
2005-04-14 09:46:00,1.88756,1.88767,1.88743,1.88767,43900000.0
2005-04-14 09:47:00,1.88768,1.88796,1.88762,1.88788,87799998.0
2005-04-14 09:48:00,1.88812,1.88812,1.88784,1.88784,85300002.0
2005-04-14 09:49:00,1.88778,1.88778,1.8875,1.8875,81200000.0
2005-04-14 09:50:00,1.88752,1.88756,1.88752,1.88756,15650000.0
2005-04-14 09:51:00,1.88769,1.88769,1.88763,1.88763,50300000.0
2005-04-14 09:52:00,1.88762,1.88764,1.88751,1.88764,51400001.0
2005-04-14 09:53:00,1.88773,1.8878,1.88768,1.88772,61900001.0
2005-04-14 09:54:00,1.88768,1.88792,1.88768,1.88787,68299999.0
2005-04-14 09:55:00,1.88778,1.88779,1.88736,1.88779,66300001.0
2005-04-14 09:56:00,1.88802,1.88802,1.88784,1.88788,43900000.0
2005-04-14 09:57:00,1.88775,1.88775,1.8875,1.88766,91800000.0
2005-04-14 09:58:00,1.88779,1.88781,1.88778,1.88779,24700000.0
2005-04-14 09:59:00,1.88777,1.8879,1.88775,1.88778,76600001.0
2005-04-14 10:00:00,1.88775,1.88792,1.88775,1.8878,54999998.0
2005-04-14 10:01:00,1.88795,1.88813,1.88795,1.88806,62200000.0
2005-04-14 10:02:00,1.88814,1.88828,1.88801,1.88801,64200001.0
2005-04-14 10:03:00,1.88832,1.88832,1.88799,1.888,36000000.0
2005-04-14 10:04:00,1.888,1.88805,1.88795,1.888,44500000.0
2005-04-14 10:05:00,1.88813,1.88825,1.88804,1.88822,74300000.0
2005-04-14 10:06:00,1.88821,1.88821,1.8879,1.8879,36299999.0
2005-04-14 10:07:00,1.88815,1.88825,1.88808,1.88815,162600001.0
2005-04-14 10:08:00,1.88797,1.88797,1.88771,1.88778,27200000.0
2005-04-14 10:09:00,1.88785,1.88785,1.88736,1.88736,66500000.0
2005-04-14 10:10:00,1.88751,1.88761,1.88737,1.88742,63699999.0
2005-04-14 10:11:00,1.88751,1.88751,1.88738,1.88738,22199999.0
2005-04-14 10:12:00,1.88738,1.88744,1.88735,1.88744,51500000.0
2005-04-14 10:13:00,1.88745,1.88753,1.88745,1.8875,55400001.0
2005-04-14 10:14:00,1.88741,1.88756,1.88741,1.88747,114100002.0
2005-04-14 10:15:00,1.8875,1.88765,1.88738,1.8876,108299999.0
2005-04-14 10:16:00,1.88767,1.88767,1.88739,1.88739,22100000.0
2005-04-14 10:17:00,1.88737,1.88751,1.88734,1.88734,116099998.0
2005-04-14 10:18:00,1.88743,1.88743,1.88726,1.88734,47600000.0
2005-04-14 10:19:00,1.88735,1.88749,1.88735,1.88739,62600001.0
2005-04-14 10:20:00,1.88735,1.88745,1.88727,1.88731,98000001.0
2005-04-14 10:21:00,1.88729,1.88733,1.887,1.887,77700002.0
2005-04-14 10:22:00,1.88703,1.88703,1.88678,1.88684,26900000.0
2005-04-14 10:23:00,1.88696,1.88716,1.88693,1.88693,30700000.0
2005-04-14 10:24:00,1.88687,1.88703,1.88687,1.88696,69999998.0
2005-04-14 10:25:00,1.88712,1.8872,1.88696,1.88712,29200000.0
2005-04-14 10:26:00,1.8874,1.88766,1.8874,1.88758,101099999.0
2005-04-14 10:27:00,1.88777,1.88781,1.88738,1.88738,42600000.0
2005-04-14 10:28:00,1.88734,1.88743,1.88731,1.88732,75500001.0
2005-04-14 10:29:00,1.88721,1.88724,1.88717,1.88724,50699999.0
2005-04-14 10:30:00,1.8872,1.88728,1.88715,1.88715,58300001.0
2005-04-14 10:31:00,1.88735,1.8874,1.88723,1.88739,22900000.0
2005-04-14 10:32:00,1.88752,1.88752,1.88725,1.88725,24400000.0
2005-04-14 10:33:00,1.88737,1.8874,1.88707,1.88715,69899999.0
2005-04-14 10:34:00,1.88744,1.8875,1.88719,1.88736,95699999.0
2005-04-14 10:35:00,1.88745,1.88745,1.8874,1.8874,47400000.0
2005-04-14 10:36:00,1.88741,1.88745,1.88729,1.88729,67499999.0
2005-04-14 10:37:00,1.88721,1.88731,1.88715,1.88718,116899998.0
2005-04-14 10:38:00,1.88717,1.88723,1.88716,1.8872,61000000.0
2005-04-14 10:39:00,1.88721,1.88722,1.88711,1.88714,40900000.0
2005-04-14 10:40:00,1.88727,1.88742,1.88723,1.88728,107400001.0
2005-04-14 10:41:00,1.88744,1.88744,1.88709,1.88709,82199999.0
2005-04-14 10:42:00,1.88719,1.88734,1.88717,1.88717,88300001.0
2005-04-14 10:43:00,1.88708,1.88713,1.88694,1.88707,79099999.0
2005-04-14 10:44:00,1.88697,1.88737,1.8869,1.88732,59100001.0
2005-04-14 10:45:00,1.88757,1.88788,1.8875,1.88783,72300000.0
2005-04-14 10:46:00,1.88777,1.88786,1.8874,1.8874,64299999.0
2005-04-14 10:47:00,1.88762,1.88765,1.8875,1.8875,50800000.0
2005-04-14 10:48:00,1.88742,1.88748,1.88741,1.88748,86300002.0
2005-04-14 10:49:00,1.88738,1.88759,1.88738,1.88746,89600000.0
2005-04-14 10:50:00,1.88744,1.88755,1.88744,1.8875,48400000.0
2005-04-14 10:51:00,1.88755,1.88755,1.88738,1.88749,35900000.0
2005-04-14 10:52:00,1.88756,1.88766,1.88747,1.88755,81299999.0
2005-04-14 10:53:00,1.88757,1.88771,1.88743,1.88743,89500001.0
2005-04-14 10:54:00,1.88747,1.88748,1.88724,1.88724,30300001.0
2005-04-14 10:55:00,1.88717,1.88717,1.88703,1.88709,102699999.0
2005-04-14 10:56:00,1.88729,1.88729,1.88711,1.88715,100699999.0
2005-04-14 10:57:00,1.88738,1.88755,1.88721,1.88742,65199999.0
2005-04-14 10:58:00,1.88753,1.88757,1.88734,1.88735,121200001.0
2005-04-14 10:59:00,1.8874,1.8875,1.88723,1.88742,78900001.0
2005-04-14 11:00:00,1.88757,1.88781,1.88711,1.88734,80699999.0
2005-04-14 11:01:00,1.88755,1.88755,1.88717,1.88717,127899997.0
2005-04-14 11:02:00,1.88708,1.88708,1.88691,1.88691,84100001.0
2005-04-14 11:03:00,1.88708,1.88708,1.88695,1.88699,65300001.0
2005-04-14 11:04:00,1.88688,1.88688,1.88652,1.88652,24400000.0
2005-04-14 11:05:00,1.88648,1.88679,1.88635,1.88659,73500001.0
2005-04-14 11:06:00,1.88664,1.88669,1.88647,1.88647,49200001.0
2005-04-14 11:07:00,1.88655,1.88655,1.8863,1.8864,42400000.0
2005-04-14 11:08:00,1.88641,1.88641,1.88621,1.88634,50500000.0
2005-04-14 11:09:00,1.88638,1.88638,1.88617,1.88617,31199999.0
2005-04-14 11:10:00,1.88608,1.88608,1.88587,1.88589,59900001.0
2005-04-14 11:11:00,1.88602,1.88602,1.88581,1.88599,70099999.0
2005-04-14 11:12:00,1.8862,1.88645,1.8861,1.88636,101699999.0
2005-04-14 11:13:00,1.88657,1.88673,1.88641,1.88644,61999999.0
2005-04-14 11:14:00,1.88635,1.88635,1.88604,1.88614,22400000.0
2005-04-14 11:15:00,1.88626,1.88626,1.88615,1.88615,13900000.0
2005-04-14 11:16:00,1.88626,1.88655,1.88626,1.88655,60300000.0
2005-04-14 11:17:00,1.8865,1.8866,1.8864,1.8864,38399999.0
2005-04-14 11:18:00,1.88662,1.88682,1.88654,1.88682,69300000.0
2005-04-14 11:19:00,1.88687,1.88695,1.88656,1.88691,104500002.0
2005-04-14 11:20:00,1.8871,1.8871,1.88694,1.88703,72199999.0
2005-04-14 11:21:00,1.88717,1.8872,1.88699,1.88699,60000001.0
2005-04-14 11:22:00,1.88693,1.88698,1.88682,1.88688,123300001.0
2005-04-14 11:23:00,1.88678,1.88678,1.88653,1.88657,40100000.0
2005-04-14 11:24:00,1.88658,1.88658,1.88602,1.88616,47600000.0
2005-04-14 11:25:00,1.88613,1.8863,1.88613,1.88628,63200000.0
2005-04-14 11:26:00,1.88648,1.88668,1.88639,1.88668,60000001.0
2005-04-14 11:27:00,1.88663,1.8868,1.88639,1.88639,29500000.0
2005-04-14 11:28:00,1.8864,1.88645,1.88633,1.88636,45800000.0
2005-04-14 11:29:00,1.88644,1.88669,1.88644,1.88649,82500000.0
2005-04-14 11:30:00,1.88654,1.88665,1.88654,1.88655,98100001.0
2005-04-14 11:31:00,1.8867,1.88687,1.88655,1.88655,43399999.0
2005-04-14 11:32:00,1.88656,1.88691,1.88652,1.88691,54100000.0
2005-04-14 11:33:00,1.88687,1.88697,1.8868,1.8869,53900001.0
2005-04-14 11:34:00,1.88709,1.88709,1.88663,1.88667,34100000.0
2005-04-14 11:35:00,1.8867,1.88679,1.88665,1.88668,53900000.0
2005-04-14 11:36:00,1.88666,1.8867,1.88657,1.8866,62300000.0
2005-04-14 11:37:00,1.88654,1.88657,1.88591,1.88591,54299999.0
2005-04-14 11:38:00,1.88593,1.88621,1.88588,1.88621,80800001.0
2005-04-14 11:39:00,1.88635,1.88642,1.88628,1.88634,91700000.0
2005-04-14 11:40:00,1.8864,1.88643,1.88602,1.88607,65400001.0
2005-04-14 11:41:00,1.88587,1.88587,1.88543,1.88564,31500000.0
2005-04-14 11:42:00,1.88578,1.88588,1.88558,1.88559,98300000.0
2005-04-14 11:43:00,1.8855,1.8855,1.885,1.885,67799999.0
2005-04-14 11:44:00,1.88538,1.88562,1.88524,1.88558,52900000.0
2005-04-14 11:45:00,1.88568,1.88568,1.88507,1.88507,51400000.0
2005-04-14 11:46:00,1.8852,1.8852,1.88479,1.8848,83200000.0
2005-04-14 11:47:00,1.8848,1.88499,1.88449,1.88449,61700000.0
2005-04-14 11:48:00,1.88472,1.88475,1.88433,1.88452,73899998.0
2005-04-14 11:49:00,1.88452,1.88455,1.88415,1.88443,107900001.0
2005-04-14 11:50:00,1.88455,1.88483,1.88454,1.88459,126200000.0
2005-04-14 11:51:00,1.88478,1.88504,1.88471,1.88504,65599998.0
2005-04-14 11:52:00,1.885,1.885,1.88461,1.88466,53400000.0
2005-04-14 11:53:00,1.8846,1.88463,1.88445,1.88463,57299999.0
2005-04-14 11:54:00,1.88468,1.88468,1.88436,1.88436,55949999.0
2005-04-14 11:55:00,1.88445,1.88445,1.88425,1.88442,40000000.0
2005-04-14 11:56:00,1.88458,1.88485,1.88456,1.88484,99200001.0
2005-04-14 11:57:00,1.88497,1.88497,1.88477,1.88493,95600001.0
2005-04-14 11:58:00,1.88499,1.88508,1.88475,1.88475,77199999.0
2005-04-14 11:59:00,1.88486,1.88488,1.88467,1.88486,71499998.0
2005-04-14 12:00:00,1.88488,1.88488,1.88425,1.88438,107400000.0
2005-04-14 12:01:00,1.88436,1.88447,1.88427,1.88427,88700001.0
2005-04-14 12:02:00,1.88456,1.88487,1.88455,1.88469,30500000.0
2005-04-14 12:03:00,1.88517,1.88517,1.88467,1.88467,57900002.0
2005-04-14 12:04:00,1.88463,1.88463,1.8841,1.8841,103800001.0
2005-04-14 12:05:00,1.88412,1.8842,1.88405,1.88417,64100000.0
2005-04-14 12:06:00,1.88417,1.8844,1.88417,1.88434,33600000.0
2005-04-14 12:07:00,1.88451,1.88451,1.88437,1.88445,66200001.0
2005-04-14 12:08:00,1.88448,1.88461,1.88443,1.88461,69800000.0
2005-04-14 12:09:00,1.88468,1.88468,1.88449,1.88468,67999999.0
2005-04-14 12:10:00,1.8848,1.88513,1.88475,1.88499,70500001.0
2005-04-14 12:11:00,1.88507,1.88521,1.88502,1.88514,88700000.0
2005-04-14 12:12:00,1.88527,1.88527,1.88476,1.88476,53200000.0
2005-04-14 12:13:00,1.88502,1.88505,1.88489,1.88492,73100001.0
2005-04-14 12:14:00,1.88507,1.88507,1.88487,1.88487,52100000.0
2005-04-14 12:15:00,1.88497,1.88499,1.8847,1.8847,109000000.0
2005-04-14 12:16:00,1.88466,1.88481,1.88459,1.88473,21100000.0
2005-04-14 12:17:00,1.88461,1.88477,1.88448,1.88455,54400001.0
2005-04-14 12:18:00,1.88462,1.88462,1.88447,1.88458,48000000.0
2005-04-14 12:19:00,1.8847,1.88492,1.88461,1.88487,104100003.0
2005-04-14 12:20:00,1.88507,1.88521,1.8848,1.88493,73000001.0
2005-04-14 12:21:00,1.88484,1.885,1.88481,1.88483,41000000.0
2005-04-14 12:22:00,1.88473,1.88474,1.88454,1.88454,28300000.0
2005-04-14 12:23:00,1.8846,1.88491,1.8846,1.88483,26000000.0
2005-04-14 12:24:00,1.88485,1.88485,1.8845,1.8845,50500000.0
2005-04-14 12:25:00,1.88456,1.88471,1.8845,1.88464,72900001.0
2005-04-14 12:26:00,1.88477,1.88477,1.88457,1.8846,25300000.0
2005-04-14 12:27:00,1.88475,1.88506,1.8847,1.88506,61100000.0
2005-04-14 12:28:00,1.88513,1.88513,1.88474,1.88474,75199999.0
2005-04-14 12:29:00,1.88485,1.88494,1.88466,1.88466,83300001.0
2005-04-14 12:30:00,1.8847,1.88497,1.8847,1.88489,82200001.0
2005-04-14 12:31:00,1.88493,1.88493,1.88441,1.88441,148249999.0
2005-04-14 12:32:00,1.88437,1.88437,1.8839,1.8839,60400000.0
2005-04-14 12:33:00,1.88387,1.88387,1.88362,1.88362,44600000.0
2005-04-14 12:34:00,1.88358,1.88358,1.88313,1.88313,69900000.0
2005-04-14 12:35:00,1.88338,1.88356,1.88337,1.88356,96299998.0
2005-04-14 12:36:00,1.88363,1.88377,1.88351,1.88369,71800000.0
2005-04-14 12:37:00,1.88371,1.88389,1.88364,1.88387,103799998.0
2005-04-14 12:38:00,1.88395,1.88409,1.88395,1.88406,44000000.0
2005-04-14 12:39:00,1.88415,1.88426,1.88407,1.88416,91000003.0
2005-04-14 12:40:00,1.88457,1.88466,1.88441,1.88466,64900000.0
2005-04-14 12:41:00,1.88467,1.88474,1.88436,1.88436,67299999.0
2005-04-14 12:42:00,1.88413,1.88413,1.88397,1.88406,39400000.0
2005-04-14 12:43:00,1.88417,1.88447,1.88404,1.88404,122500000.0
2005-04-14 12:44:00,1.88375,1.88412,1.88375,1.884,42300000.0
2005-04-14 12:45:00,1.8845,1.88454,1.88421,1.88439,27749999.0
2005-04-14 12:46:00,1.88462,1.88467,1.88452,1.88452,51500000.0
2005-04-14 12:47:00,1.88444,1.88445,1.88432,1.88432,70900002.0
2005-04-14 12:48:00,1.8843,1.8843,1.88417,1.88427,34400000.0
2005-04-14 12:49:00,1.88424,1.88424,1.88407,1.88407,28300000.0
2005-04-14 12:50:00,1.88416,1.88421,1.88411,1.88412,53300000.0
2005-04-14 12:51:00,1.88412,1.88423,1.88409,1.88421,19600000.0
2005-04-14 12:52:00,1.88423,1.88424,1.88405,1.88412,70600000.0
2005-04-14 12:53:00,1.88415,1.88418,1.88403,1.88404,67899999.0
2005-04-14 12:54:00,1.88386,1.88403,1.88371,1.88375,79000001.0
2005-04-14 12:55:00,1.88387,1.88403,1.88383,1.88399,42700000.0
2005-04-14 12:56:00,1.88402,1.88408,1.88362,1.88362,22200000.0
2005-04-14 12:57:00,1.88351,1.88352,1.88351,1.88352,44900001.0
2005-04-14 12:58:00,1.8835,1.8835,1.88315,1.88327,51700000.0
2005-04-14 12:59:00,1.88313,1.88366,1.88313,1.88343,82600000.0
2005-04-14 13:00:00,1.88377,1.88379,1.88326,1.88343,110899998.0
2005-04-14 13:01:00,1.88348,1.88356,1.88347,1.88347,53000000.0
2005-04-14 13:02:00,1.88355,1.88361,1.88342,1.88342,92400000.0
2005-04-14 13:03:00,1.88344,1.88352,1.88344,1.88344,50700000.0
2005-04-14 13:04:00,1.88347,1.88357,1.88343,1.8835,55200000.0
2005-04-14 13:05:00,1.8835,1.8835,1.88334,1.88343,62900000.0
2005-04-14 13:06:00,1.88369,1.88369,1.88338,1.88338,48450000.0
2005-04-14 13:07:00,1.8834,1.8834,1.88315,1.88321,72999999.0
2005-04-14 13:08:00,1.88336,1.8834,1.88328,1.88332,104100000.0
2005-04-14 13:09:00,1.88323,1.8833,1.88306,1.88309,60500001.0
2005-04-14 13:10:00,1.88307,1.88318,1.88291,1.88291,40900000.0
2005-04-14 13:11:00,1.88292,1.883,1.88288,1.8829,11100000.0
2005-04-14 13:12:00,1.88285,1.88285,1.88259,1.88265,88200003.0
2005-04-14 13:13:00,1.88223,1.88223,1.88158,1.88186,42799999.0
2005-04-14 13:14:00,1.88195,1.88209,1.8819,1.88205,56400001.0
2005-04-14 13:15:00,1.8821,1.8821,1.88153,1.88197,83900000.0
2005-04-14 13:16:00,1.88223,1.88237,1.88212,1.88237,31900000.0
2005-04-14 13:17:00,1.88268,1.88268,1.88229,1.88229,42900000.0
2005-04-14 13:18:00,1.88232,1.88232,1.88208,1.88209,43200000.0
2005-04-14 13:19:00,1.88227,1.88227,1.88202,1.88202,63699999.0
2005-04-14 13:20:00,1.88201,1.88204,1.88189,1.88191,94800001.0
2005-04-14 13:21:00,1.88204,1.88204,1.88138,1.88138,37500000.0
2005-04-14 13:22:00,1.88142,1.88143,1.88094,1.88094,38800000.0
2005-04-14 13:23:00,1.88108,1.88146,1.88108,1.88138,83200000.0
2005-04-14 13:24:00,1.88137,1.88138,1.88122,1.88132,43500000.0
2005-04-14 13:25:00,1.88148,1.88148,1.88135,1.88143,28500000.0
2005-04-14 13:26:00,1.8817,1.88189,1.88165,1.88186,86300001.0
2005-04-14 13:27:00,1.88236,1.88263,1.88228,1.88263,66100000.0
2005-04-14 13:28:00,1.88271,1.88271,1.88253,1.88258,100700000.0
2005-04-14 13:29:00,1.88267,1.88267,1.88236,1.88236,109299999.0
2005-04-14 13:30:00,1.88251,1.88274,1.88246,1.88261,81300000.0
2005-04-14 13:31:00,1.88277,1.88277,1.88253,1.88255,53500001.0
2005-04-14 13:32:00,1.88269,1.88274,1.88253,1.88253,40700001.0
2005-04-14 13:33:00,1.88257,1.88264,1.88247,1.88261,115100000.0
2005-04-14 13:34:00,1.88246,1.88249,1.88199,1.88199,86800000.0
2005-04-14 13:35:00,1.88208,1.88208,1.8819,1.882,81700001.0
2005-04-14 13:36:00,1.88235,1.88261,1.8822,1.88261,92699999.0
2005-04-14 13:37:00,1.8829,1.88295,1.88271,1.88271,72499999.0
2005-04-14 13:38:00,1.88292,1.883,1.8828,1.8828,108599997.0
2005-04-14 13:39:00,1.88285,1.88287,1.88278,1.88286,65699998.0
2005-04-14 13:40:00,1.88299,1.88306,1.88299,1.88306,56000000.0
2005-04-14 13:41:00,1.88319,1.88335,1.88317,1.88317,65400000.0
2005-04-14 13:42:00,1.88313,1.88322,1.88296,1.88299,50500000.0
2005-04-14 13:43:00,1.8829,1.883,1.88284,1.88284,51400000.0
2005-04-14 13:44:00,1.8829,1.88293,1.88283,1.88293,112400001.0
2005-04-14 13:45:00,1.88275,1.88275,1.88239,1.88243,37400000.0
2005-04-14 13:46:00,1.8826,1.8826,1.8826,1.8826,57199998.0
2005-04-14 13:47:00,1.88257,1.8826,1.88237,1.88237,55100000.0
2005-04-14 13:48:00,1.88245,1.88254,1.88244,1.88247,122100000.0
2005-04-14 13:49:00,1.8825,1.8825,1.88209,1.88211,97500000.0
2005-04-14 13:50:00,1.88218,1.88218,1.88215,1.88218,24500000.0
2005-04-14 13:51:00,1.88229,1.8824,1.88227,1.88228,64900001.0
2005-04-14 13:52:00,1.8824,1.8824,1.88205,1.88208,103500002.0
2005-04-14 13:53:00,1.88198,1.88214,1.88189,1.88198,74099998.0
2005-04-14 13:54:00,1.88202,1.88215,1.88194,1.88205,89200000.0
2005-04-14 13:55:00,1.88225,1.88231,1.88216,1.8822,71799998.0
2005-04-14 13:56:00,1.88237,1.88237,1.88218,1.88225,96499997.0
2005-04-14 13:57:00,1.88238,1.88242,1.88235,1.88238,29000000.0
2005-04-14 13:58:00,1.88243,1.88257,1.88237,1.88237,40900000.0
2005-04-14 13:59:00,1.88245,1.88252,1.88241,1.88252,91700002.0
2005-04-14 14:00:00,1.88271,1.88273,1.88252,1.88258,100799997.0
2005-04-14 14:01:00,1.88272,1.88272,1.88242,1.88242,73000000.0
2005-04-14 14:02:00,1.88248,1.88253,1.88245,1.88249,44500000.0
2005-04-14 14:03:00,1.88241,1.88248,1.88239,1.8824,24600000.0
2005-04-14 14:04:00,1.88248,1.8828,1.88248,1.88265,116599998.0
2005-04-14 14:05:00,1.88276,1.88288,1.88276,1.88287,50399999.0
2005-04-14 14:06:00,1.8832,1.8832,1.88299,1.88299,27200000.0
2005-04-14 14:07:00,1.88299,1.88313,1.88297,1.88312,52600000.0
2005-04-14 14:08:00,1.88311,1.88311,1.8829,1.8829,85400001.0
2005-04-14 14:09:00,1.88276,1.88276,1.88259,1.88259,21900000.0
2005-04-14 14:10:00,1.8825,1.88257,1.88244,1.8825,20400000.0
2005-04-14 14:11:00,1.88235,1.8824,1.8823,1.8823,24900000.0
2005-04-14 14:12:00,1.88237,1.88237,1.88183,1.88205,76000003.0
2005-04-14 14:13:00,1.8822,1.8822,1.88166,1.8817,64800000.0
2005-04-14 14:14:00,1.88175,1.88184,1.88148,1.88152,146600000.0
2005-04-14 14:15:00,1.88161,1.88187,1.88156,1.88181,46600000.0
2005-04-14 14:16:00,1.88199,1.88203,1.8817,1.8817,96700000.0
2005-04-14 14:17:00,1.88176,1.88181,1.8815,1.8815,39599999.0
2005-04-14 14:18:00,1.88162,1.88173,1.88155,1.88155,73700000.0
2005-04-14 14:19:00,1.88168,1.88168,1.88149,1.88149,67500000.0
2005-04-14 14:20:00,1.88147,1.88179,1.88146,1.88179,79000000.0
2005-04-14 14:21:00,1.88187,1.88191,1.88179,1.8819,81600000.0
2005-04-14 14:22:00,1.88195,1.88207,1.88193,1.88199,40700000.0
2005-04-14 14:23:00,1.88212,1.88256,1.88206,1.88251,87399999.0
2005-04-14 14:24:00,1.88252,1.88252,1.88231,1.88235,46800001.0
2005-04-14 14:25:00,1.88234,1.88236,1.88204,1.88204,52199999.0
2005-04-14 14:26:00,1.88204,1.88208,1.8816,1.8816,76900001.0
2005-04-14 14:27:00,1.88174,1.8818,1.88148,1.88148,168799999.0
2005-04-14 14:28:00,1.88141,1.88159,1.88139,1.88159,56000001.0
2005-04-14 14:29:00,1.88167,1.88167,1.88074,1.88074,77300000.0
2005-04-14 14:30:00,1.8815,1.8815,1.88061,1.88122,54300000.0
2005-04-14 14:31:00,1.88183,1.88233,1.88183,1.88233,83500001.0
2005-04-14 14:32:00,1.88232,1.88252,1.88207,1.88244,51400001.0
2005-04-14 14:33:00,1.8823,1.88294,1.88217,1.88294,97399999.0
2005-04-14 14:34:00,1.88313,1.88353,1.88313,1.88336,49800000.0
2005-04-14 14:35:00,1.8833,1.88347,1.88308,1.8833,81700000.0
2005-04-14 14:36:00,1.8834,1.8834,1.88294,1.88296,61300001.0
2005-04-14 14:37:00,1.88302,1.88302,1.88249,1.88249,113800001.0
2005-04-14 14:38:00,1.88257,1.88276,1.88247,1.88276,67099999.0
2005-04-14 14:39:00,1.88303,1.88307,1.88291,1.88306,35300000.0
2005-04-14 14:40:00,1.88308,1.8831,1.88295,1.88295,31000001.0
2005-04-14 14:41:00,1.88281,1.88281,1.88248,1.88248,55900000.0
2005-04-14 14:42:00,1.88242,1.88246,1.88215,1.88215,53900000.0
2005-04-14 14:43:00,1.8823,1.88233,1.88215,1.88233,107000000.0
2005-04-14 14:44:00,1.88237,1.88237,1.88207,1.88207,43400000.0
2005-04-14 14:45:00,1.88204,1.88204,1.8815,1.8815,52950001.0
2005-04-14 14:46:00,1.88142,1.88158,1.88124,1.88125,86300000.0
2005-04-14 14:47:00,1.88123,1.8818,1.88113,1.88154,72999999.0
2005-04-14 14:48:00,1.88171,1.88209,1.88171,1.88185,42800000.0
2005-04-14 14:49:00,1.8817,1.8817,1.88124,1.88124,89300002.0
2005-04-14 14:50:00,1.88136,1.88141,1.8812,1.88123,110800000.0
2005-04-14 14:51:00,1.88117,1.88129,1.881,1.881,87100001.0
2005-04-14 14:52:00,1.88065,1.88065,1.88008,1.88014,59400000.0
2005-04-14 14:53:00,1.8803,1.88133,1.88024,1.88124,62000000.0
2005-04-14 14:54:00,1.88141,1.88141,1.88065,1.88084,56300000.0
2005-04-14 14:55:00,1.88075,1.88098,1.88057,1.88098,54200000.0
2005-04-14 14:56:00,1.8811,1.8811,1.88091,1.88103,90400001.0
2005-04-14 14:57:00,1.88105,1.88105,1.8806,1.8806,77600000.0
2005-04-14 14:58:00,1.88065,1.88071,1.88014,1.88049,17900000.0
2005-04-14 14:59:00,1.88041,1.88041,1.87966,1.8801,28100000.0
2005-04-14 15:00:00,1.88048,1.88114,1.88048,1.88103,62899999.0
2005-04-14 15:01:00,1.88095,1.88095,1.88061,1.88093,57900000.0
2005-04-14 15:02:00,1.88096,1.88096,1.88057,1.88086,48200000.0
2005-04-14 15:03:00,1.88112,1.88118,1.88093,1.88104,35400001.0
2005-04-14 15:04:00,1.88109,1.88165,1.88109,1.88165,90300001.0
2005-04-14 15:05:00,1.88171,1.88174,1.88154,1.8817,40000000.0
2005-04-14 15:06:00,1.88161,1.88161,1.88124,1.88134,68900000.0
2005-04-14 15:07:00,1.8813,1.88153,1.88096,1.88153,81200001.0
2005-04-14 15:08:00,1.88157,1.88164,1.88144,1.88152,13300000.0
2005-04-14 15:09:00,1.88167,1.88168,1.88121,1.88135,113100004.0
2005-04-14 15:10:00,1.88138,1.88153,1.88115,1.88137,74700000.0
2005-04-14 15:11:00,1.88129,1.88129,1.88087,1.88087,72000000.0
2005-04-14 15:12:00,1.88095,1.88111,1.88092,1.88092,52500001.0
2005-04-14 15:13:00,1.88055,1.88065,1.88005,1.88005,61400001.0
2005-04-14 15:14:00,1.88009,1.8803,1.87999,1.8803,51900000.0
2005-04-14 15:15:00,1.88063,1.881,1.88043,1.88043,33300000.0
2005-04-14 15:16:00,1.8807,1.88083,1.8806,1.88082,53199999.0
2005-04-14 15:17:00,1.88097,1.88108,1.88075,1.88075,21500000.0
2005-04-14 15:18:00,1.88068,1.88075,1.88048,1.8805,111399999.0
2005-04-14 15:19:00,1.88028,1.88047,1.88008,1.8804,99300000.0
2005-04-14 15:20:00,1.88058,1.88103,1.88058,1.88103,61600001.0
2005-04-14 15:21:00,1.88096,1.88096,1.88046,1.88046,29300000.0
2005-04-14 15:22:00,1.88062,1.88065,1.88042,1.8805,107600000.0
2005-04-14 15:23:00,1.88072,1.88072,1.87984,1.88016,80600000.0
2005-04-14 15:24:00,1.88047,1.88056,1.88007,1.88007,88899997.0
2005-04-14 15:25:00,1.88037,1.88037,1.87998,1.88017,125599999.0
2005-04-14 15:26:00,1.88027,1.88027,1.88,1.88,73499998.0
2005-04-14 15:27:00,1.8801,1.88012,1.87958,1.87958,84000000.0
2005-04-14 15:28:00,1.8797,1.87985,1.87967,1.87983,52850000.0
2005-04-14 15:29:00,1.88,1.88,1.87963,1.87974,57499999.0
2005-04-14 15:30:00,1.87985,1.88015,1.87985,1.87994,53100000.0
2005-04-14 15:31:00,1.88,1.88005,1.87997,1.87997,58500000.0
2005-04-14 15:32:00,1.87991,1.87991,1.87965,1.8797,91700002.0
2005-04-14 15:33:00,1.88002,1.88004,1.87978,1.88004,94399998.0
2005-04-14 15:34:00,1.88025,1.8805,1.88017,1.88035,51600000.0
2005-04-14 15:35:00,1.88053,1.88053,1.88002,1.88002,20300000.0
2005-04-14 15:36:00,1.88018,1.88018,1.87991,1.88009,42700000.0
2005-04-14 15:37:00,1.88033,1.88042,1.8802,1.88042,48399999.0
2005-04-14 15:38:00,1.8803,1.88046,1.88026,1.88037,76000001.0
2005-04-14 15:39:00,1.88035,1.88035,1.88003,1.88006,42300000.0
2005-04-14 15:40:00,1.8803,1.8803,1.87987,1.87987,55499999.0
2005-04-14 15:41:00,1.87983,1.87986,1.87975,1.87981,44300000.0
2005-04-14 15:42:00,1.87978,1.87997,1.87957,1.87957,91199998.0
2005-04-14 15:43:00,1.87939,1.87941,1.87904,1.87941,27600000.0
2005-04-14 15:44:00,1.87885,1.87885,1.87747,1.87775,94500000.0
2005-04-14 15:45:00,1.8778,1.87812,1.8777,1.87807,54900000.0
2005-04-14 15:46:00,1.87837,1.87857,1.87809,1.87809,91600000.0
2005-04-14 15:47:00,1.87816,1.8783,1.87791,1.87805,29200000.0
2005-04-14 15:48:00,1.87812,1.87813,1.87744,1.87768,86900001.0
2005-04-14 15:49:00,1.87765,1.87803,1.87756,1.87772,70700000.0
2005-04-14 15:50:00,1.87768,1.87774,1.87755,1.87774,25600000.0
2005-04-14 15:51:00,1.87778,1.87816,1.87771,1.87802,66099998.0
2005-04-14 15:52:00,1.87813,1.87832,1.87792,1.87832,114600001.0
2005-04-14 15:53:00,1.87872,1.87886,1.87854,1.87864,33900000.0
2005-04-14 15:54:00,1.87887,1.879,1.87863,1.87872,55700000.0
2005-04-14 15:55:00,1.879,1.879,1.87881,1.87882,65500000.0
2005-04-14 15:56:00,1.87882,1.87882,1.87847,1.87848,123600000.0
2005-04-14 15:57:00,1.87858,1.87873,1.87848,1.87854,72399998.0
2005-04-14 15:58:00,1.87857,1.87874,1.87839,1.87839,80200002.0
2005-04-14 15:59:00,1.87827,1.87837,1.87779,1.87779,45800000.0
2005-04-14 16:00:00,1.87771,1.87771,1.87647,1.87647,68999999.0
2005-04-14 16:01:00,1.87641,1.87641,1.87539,1.87609,76700000.0
2005-04-14 16:02:00,1.87649,1.87654,1.87622,1.87622,56100000.0
2005-04-14 16:03:00,1.87624,1.87685,1.87624,1.87683,62300000.0
2005-04-14 16:04:00,1.87704,1.8773,1.87699,1.8773,55600000.0
2005-04-14 16:05:00,1.87723,1.87744,1.87723,1.87737,80499999.0
2005-04-14 16:06:00,1.87738,1.87773,1.87731,1.87756,79600000.0
2005-04-14 16:07:00,1.87743,1.87743,1.87728,1.87741,47700000.0
2005-04-14 16:08:00,1.8775,1.8775,1.8765,1.8765,75800000.0
2005-04-14 16:09:00,1.87682,1.87729,1.87682,1.87723,75800000.0
2005-04-14 16:10:00,1.87728,1.87794,1.87727,1.8779,51100000.0
2005-04-14 16:11:00,1.87798,1.87835,1.87792,1.8781,51199999.0
2005-04-14 16:12:00,1.87843,1.87871,1.87835,1.87863,46700001.0
2005-04-14 16:13:00,1.87871,1.87876,1.87854,1.87855,103999999.0
2005-04-14 16:14:00,1.87847,1.87847,1.87827,1.87827,45100000.0
2005-04-14 16:15:00,1.8778,1.87822,1.87772,1.87802,85000001.0
2005-04-14 16:16:00,1.87776,1.87795,1.87776,1.87787,27300000.0
2005-04-14 16:17:00,1.87787,1.87787,1.87758,1.87762,113799999.0
2005-04-14 16:18:00,1.87778,1.87785,1.8777,1.87785,54200000.0
2005-04-14 16:19:00,1.87775,1.87781,1.87766,1.87781,28200000.0
2005-04-14 16:20:00,1.87787,1.87787,1.87768,1.87768,35100000.0
2005-04-14 16:21:00,1.87768,1.87813,1.87768,1.87808,38900000.0
2005-04-14 16:22:00,1.87815,1.8782,1.87803,1.87816,68599999.0
2005-04-14 16:23:00,1.87802,1.87802,1.87772,1.87792,52600000.0
2005-04-14 16:24:00,1.87792,1.87792,1.87778,1.87778,62599999.0
2005-04-14 16:25:00,1.8777,1.87786,1.87753,1.87773,33000000.0
2005-04-14 16:26:00,1.8776,1.87787,1.87749,1.87787,30500000.0
2005-04-14 16:27:00,1.8776,1.8776,1.87725,1.87747,73800000.0
2005-04-14 16:28:00,1.87765,1.87807,1.87758,1.87795,83400000.0
2005-04-14 16:29:00,1.8783,1.87845,1.87789,1.87807,61300000.0
2005-04-14 16:30:00,1.87836,1.87867,1.87836,1.87858,16300000.0
2005-04-14 16:31:00,1.87882,1.8794,1.87882,1.8794,98499998.0
2005-04-14 16:32:00,1.87969,1.87977,1.87931,1.87931,72700000.0
2005-04-14 16:33:00,1.87937,1.87937,1.87918,1.87923,62100000.0
2005-04-14 16:34:00,1.87935,1.87986,1.87932,1.87957,64899999.0
2005-04-14 16:35:00,1.87959,1.87959,1.87907,1.87907,59400000.0
2005-04-14 16:36:00,1.87915,1.87921,1.87889,1.87889,56699999.0
2005-04-14 16:37:00,1.87932,1.87933,1.87894,1.8791,46700000.0
2005-04-14 16:38:00,1.87918,1.87949,1.87913,1.87949,77300000.0
2005-04-14 16:39:00,1.87953,1.88033,1.87953,1.88033,42400000.0
2005-04-14 16:40:00,1.88036,1.88036,1.88013,1.88013,36200000.0
2005-04-14 16:41:00,1.87989,1.88026,1.87984,1.87984,112200000.0
2005-04-14 16:42:00,1.87946,1.87946,1.87828,1.87828,23100000.0
2005-04-14 16:43:00,1.87808,1.87827,1.87801,1.87807,136799998.0
2005-04-14 16:44:00,1.87827,1.87837,1.87804,1.87822,97999999.0
2005-04-14 16:45:00,1.8784,1.8784,1.87822,1.87822,7200000.0
2005-04-14 16:46:00,1.87822,1.87845,1.87816,1.8783,86599999.0
2005-04-14 16:47:00,1.87839,1.87851,1.87803,1.87828,104899998.0
2005-04-14 16:48:00,1.87823,1.87823,1.87796,1.87811,65900000.0
2005-04-14 16:49:00,1.87833,1.87885,1.87827,1.87885,111399999.0
2005-04-14 16:50:00,1.87897,1.87911,1.87891,1.87905,49699999.0
2005-04-14 16:51:00,1.879,1.8799,1.879,1.8799,59599999.0
2005-04-14 16:52:00,1.87947,1.88058,1.87947,1.88058,59599999.0
2005-04-14 16:53:00,1.88043,1.88043,1.88014,1.88017,97200001.0
2005-04-14 16:54:00,1.88005,1.88043,1.88005,1.88043,40200000.0
2005-04-14 16:55:00,1.88063,1.88083,1.88051,1.88068,69900000.0
2005-04-14 16:56:00,1.88067,1.88069,1.88051,1.88051,66399999.0
2005-04-14 16:57:00,1.88077,1.88098,1.88057,1.88098,72700000.0
2005-04-14 16:58:00,1.88092,1.88092,1.88044,1.88051,120000001.0
2005-04-14 16:59:00,1.88066,1.88109,1.88066,1.88102,64300000.0
2005-04-14 17:00:00,1.8812,1.8812,1.88068,1.88068,127900002.0
2005-04-14 17:01:00,1.88068,1.88085,1.88063,1.88085,38100000.0
2005-04-14 17:02:00,1.88102,1.88105,1.88079,1.88104,70800000.0
2005-04-14 17:03:00,1.8811,1.88116,1.88097,1.88106,48900000.0
2005-04-14 17:04:00,1.88099,1.88099,1.88053,1.8806,143300000.0
2005-04-14 17:05:00,1.88052,1.88053,1.88029,1.88029,33000000.0
2005-04-14 17:06:00,1.88032,1.8804,1.88029,1.88037,83699998.0
2005-04-14 17:07:00,1.8804,1.88077,1.88027,1.88065,75100001.0
2005-04-14 17:08:00,1.88083,1.88087,1.88072,1.88087,56700001.0
2005-04-14 17:09:00,1.88089,1.8809,1.8808,1.8809,51300000.0
2005-04-14 17:10:00,1.88097,1.88103,1.88021,1.88081,73300001.0
2005-04-14 17:11:00,1.88092,1.88122,1.88083,1.88122,107599999.0
2005-04-14 17:12:00,1.88123,1.88123,1.8808,1.8808,72900000.0
2005-04-14 17:13:00,1.88084,1.88089,1.88065,1.88065,47400000.0
2005-04-14 17:14:00,1.88073,1.88101,1.88066,1.88077,80799999.0
2005-04-14 17:15:00,1.88065,1.88093,1.88065,1.88072,53200000.0
2005-04-14 17:16:00,1.88065,1.88065,1.88043,1.88053,37100000.0
2005-04-14 17:17:00,1.88068,1.88068,1.88049,1.88049,68800000.0
2005-04-14 17:18:00,1.88048,1.88048,1.88022,1.88026,47100000.0
2005-04-14 17:19:00,1.88047,1.88057,1.88033,1.88044,55100000.0
2005-04-14 17:20:00,1.88029,1.88043,1.87968,1.87968,130299998.0
2005-04-14 17:21:00,1.87974,1.87974,1.87961,1.87961,12800000.0
2005-04-14 17:22:00,1.87982,1.8799,1.8796,1.8798,61299999.0
2005-04-14 17:23:00,1.87985,1.87985,1.87949,1.87949,35000000.0
2005-04-14 17:24:00,1.87955,1.87955,1.8793,1.8793,14000000.0
2005-04-14 17:25:00,1.8793,1.87962,1.87916,1.87961,83799999.0
2005-04-14 17:26:00,1.8802,1.88071,1.87974,1.88056,157300002.0
2005-04-14 17:27:00,1.88091,1.88163,1.88091,1.88112,46200000.0
2005-04-14 17:28:00,1.8811,1.88177,1.8811,1.88159,97100002.0
2005-04-14 17:29:00,1.88193,1.88193,1.88149,1.88149,125500000.0
2005-04-14 17:30:00,1.88132,1.88154,1.88116,1.88123,87800000.0
2005-04-14 17:31:00,1.8813,1.88175,1.88122,1.88175,48600000.0
2005-04-14 17:32:00,1.88185,1.88185,1.88164,1.88164,34800000.0
2005-04-14 17:33:00,1.88175,1.88187,1.88169,1.88174,68800001.0
2005-04-14 17:34:00,1.8819,1.88233,1.88186,1.8823,70100000.0
2005-04-14 17:35:00,1.88247,1.88253,1.88192,1.88198,58100000.0
2005-04-14 17:36:00,1.88217,1.88227,1.88211,1.88221,22200000.0
2005-04-14 17:37:00,1.88242,1.8826,1.88218,1.88238,44300000.0
2005-04-14 17:38:00,1.88238,1.88238,1.88209,1.88209,34400000.0
2005-04-14 17:39:00,1.88228,1.88228,1.88207,1.88207,73499999.0
2005-04-14 17:40:00,1.88201,1.88213,1.88201,1.88203,82699999.0
2005-04-14 17:41:00,1.8822,1.8822,1.88191,1.88191,29700000.0
2005-04-14 17:42:00,1.8818,1.88211,1.88164,1.88207,75000001.0
2005-04-14 17:43:00,1.88207,1.88207,1.8811,1.8811,62499999.0
2005-04-14 17:44:00,1.88105,1.88108,1.88096,1.88108,53800000.0
2005-04-14 17:45:00,1.88074,1.88074,1.87958,1.87958,60199999.0
2005-04-14 17:46:00,1.88018,1.88045,1.88016,1.88038,109300000.0
2005-04-14 17:47:00,1.88012,1.88022,1.87952,1.87952,73200000.0
2005-04-14 17:48:00,1.87943,1.87962,1.87943,1.87948,98899999.0
2005-04-14 17:49:00,1.87952,1.87952,1.87929,1.8793,104099997.0
2005-04-14 17:50:00,1.87937,1.87945,1.87936,1.87936,38700000.0
2005-04-14 17:51:00,1.87945,1.87965,1.87945,1.87952,120000002.0
2005-04-14 17:52:00,1.87972,1.87991,1.87968,1.87987,51500000.0
2005-04-14 17:53:00,1.88008,1.88038,1.87993,1.87995,150499998.0
2005-04-14 17:54:00,1.88052,1.88062,1.88013,1.88041,51700000.0
2005-04-14 17:55:00,1.8808,1.88084,1.88057,1.88057,40900000.0
2005-04-14 17:56:00,1.88052,1.88052,1.88012,1.88016,29300001.0
2005-04-14 17:57:00,1.88015,1.88024,1.87989,1.8799,64800000.0
2005-04-14 17:58:00,1.88005,1.88025,1.88,1.88006,62100001.0
2005-04-14 17:59:00,1.88024,1.88028,1.87959,1.87969,95399998.0
2005-04-14 18:00:00,1.88038,1.88038,1.87968,1.8801,79900001.0
2005-04-14 18:01:00,1.8803,1.88038,1.88009,1.88023,820000001.0
2005-04-14 18:02:00,1.8803,1.88047,1.88012,1.88034,1293550003.0
2005-04-14 18:03:00,1.88037,1.88053,1.88027,1.8803,1410699998.0
2005-04-14 18:04:00,1.8803,1.88035,1.88003,1.88012,814396999.0
2005-04-14 18:05:00,1.88009,1.8803,1.88009,1.88011,1095199991.0
2005-04-14 18:06:00,1.88014,1.88036,1.88014,1.8802,1152600001.0
2005-04-14 18:07:00,1.88041,1.88041,1.88014,1.8802,1112999998.0
2005-04-14 18:08:00,1.88039,1.88039,1.88013,1.88028,1353599995.0
2005-04-14 18:09:00,1.88032,1.88039,1.8802,1.88035,460799999.0
2005-04-14 18:10:00,1.88038,1.88052,1.88035,1.88035,761549998.0
2005-04-14 18:11:00,1.88062,1.88086,1.88056,1.8806,620199997.0
2005-04-14 18:12:00,1.88078,1.88096,1.88066,1.88085,802799996.0
2005-04-14 18:13:00,1.88084,1.88085,1.88058,1.88085,602549997.0
2005-04-14 18:14:00,1.88089,1.88135,1.88089,1.88094,811800004.0
2005-04-14 18:15:00,1.88107,1.88139,1.88101,1.88131,704000000.0
2005-04-14 18:16:00,1.88142,1.88142,1.88116,1.88119,630499996.0
2005-04-14 18:17:00,1.88117,1.88117,1.88062,1.88089,488650001.0
2005-04-14 18:18:00,1.88088,1.88097,1.88078,1.88078,672300001.0
2005-04-14 18:19:00,1.88093,1.88093,1.8806,1.8806,449070000.0
2005-04-14 18:20:00,1.88072,1.88097,1.88072,1.88094,348000001.0
2005-04-14 18:21:00,1.88095,1.881,1.88074,1.88074,775120001.0
2005-04-14 18:22:00,1.88068,1.88073,1.88033,1.88068,600100003.0
2005-04-14 18:23:00,1.8808,1.88092,1.88075,1.88085,716599999.0
2005-04-14 18:24:00,1.88091,1.88109,1.88083,1.8809,813500000.0
2005-04-14 18:25:00,1.88103,1.88115,1.88089,1.88097,565500001.0
2005-04-14 18:26:00,1.88096,1.88096,1.88069,1.88092,672399997.0
2005-04-14 18:27:00,1.88103,1.88104,1.8809,1.88098,776200000.0
2005-04-14 18:28:00,1.88097,1.8812,1.88092,1.88113,474500002.0
2005-04-14 18:29:00,1.88102,1.88112,1.88095,1.88097,718000003.0
2005-04-14 18:30:00,1.88102,1.88102,1.88078,1.88087,654200002.0
2005-04-14 18:31:00,1.88096,1.88096,1.88072,1.88072,482600001.0
2005-04-14 18:32:00,1.88072,1.88079,1.8807,1.88072,370970001.0
2005-04-14 18:33:00,1.88073,1.88093,1.88073,1.88088,657799996.0
2005-04-14 18:34:00,1.88086,1.88089,1.88067,1.88067,431249999.0
2005-04-14 18:35:00,1.88072,1.88093,1.88065,1.88093,418000000.0
2005-04-14 18:36:00,1.88073,1.88073,1.88062,1.88073,114200001.0
2005-04-14 18:37:00,1.88074,1.88074,1.88061,1.88061,84700001.0
2005-04-14 18:38:00,1.88073,1.88073,1.88051,1.88051,187700000.0
2005-04-14 18:39:00,1.88052,1.88081,1.88052,1.88081,273199998.0
2005-04-14 18:40:00,1.88074,1.88102,1.88065,1.8809,448600001.0
2005-04-14 18:41:00,1.88082,1.8811,1.88082,1.88095,277300000.0
2005-04-14 18:42:00,1.88081,1.8811,1.88075,1.88097,136400001.0
2005-04-14 18:43:00,1.88079,1.88092,1.88079,1.8809,114100000.0
2005-04-14 18:44:00,1.88097,1.88139,1.88072,1.8811,436600004.0
2005-04-14 18:45:00,1.88116,1.8812,1.88089,1.881,219300001.0
2005-04-14 18:46:00,1.8809,1.8809,1.88044,1.88044,232999998.0
2005-04-14 18:47:00,1.88062,1.88062,1.88045,1.88045,234350000.0
2005-04-14 18:48:00,1.88048,1.88072,1.88047,1.88068,329600003.0
2005-04-14 18:49:00,1.88045,1.88072,1.88045,1.88058,89500002.0
2005-04-14 18:50:00,1.88073,1.88073,1.88052,1.88055,250800001.0
2005-04-14 18:51:00,1.88063,1.8808,1.88058,1.88075,607799999.0
2005-04-14 18:52:00,1.88105,1.88115,1.88085,1.88099,534549997.0
2005-04-14 18:53:00,1.8807,1.88078,1.88065,1.88065,398549996.0
2005-04-14 18:54:00,1.88069,1.88088,1.88067,1.88073,224999999.0
2005-04-14 18:55:00,1.88084,1.88086,1.88062,1.88086,702799999.0
2005-04-14 18:56:00,1.88095,1.88097,1.8808,1.88095,226700001.0
2005-04-14 18:57:00,1.88079,1.88102,1.88073,1.88096,360300000.0
2005-04-14 18:58:00,1.881,1.8811,1.8809,1.8809,686700002.0
2005-04-14 18:59:00,1.88075,1.88097,1.88059,1.88065,531199999.0
2005-04-14 19:00:00,1.88064,1.88086,1.88059,1.88086,282399995.0
2005-04-14 19:01:00,1.88082,1.88088,1.88067,1.8807,84100000.0
2005-04-14 19:02:00,1.88068,1.88074,1.88059,1.88067,473500002.0
2005-04-14 19:03:00,1.88083,1.88105,1.88074,1.88079,625599993.0
2005-04-14 19:04:00,1.88075,1.88101,1.88061,1.88101,221500001.0
2005-04-14 19:05:00,1.88055,1.88076,1.88051,1.88055,151800002.0
2005-04-14 19:06:00,1.88077,1.8808,1.8806,1.88075,554599998.0
2005-04-14 19:07:00,1.88078,1.88083,1.88073,1.88078,322500001.0
2005-04-14 19:08:00,1.88067,1.88069,1.88051,1.88065,496099996.0
2005-04-14 19:09:00,1.88072,1.88072,1.88052,1.88065,378999998.0
2005-04-14 19:10:00,1.88059,1.88059,1.88039,1.88039,460599999.0
2005-04-14 19:11:00,1.88057,1.88057,1.88041,1.88041,138000000.0
2005-04-14 19:12:00,1.88057,1.88061,1.88043,1.88043,208099997.0
2005-04-14 19:13:00,1.8806,1.8806,1.88007,1.88018,363300000.0
2005-04-14 19:14:00,1.88029,1.88029,1.88016,1.88018,143099999.0
2005-04-14 19:15:00,1.8802,1.8802,1.8798,1.87981,318599999.0
2005-04-14 19:16:00,1.87995,1.87995,1.87861,1.87947,128399999.0
2005-04-14 19:17:00,1.87975,1.88026,1.87973,1.87989,234900004.0
2005-04-14 19:18:00,1.87989,1.88029,1.87989,1.87999,258099999.0
2005-04-14 19:19:00,1.87992,1.88005,1.87992,1.87997,426900000.0
2005-04-14 19:20:00,1.87991,1.88001,1.8799,1.87998,282299999.0
2005-04-14 19:21:00,1.88001,1.88007,1.87992,1.87992,330100003.0
2005-04-14 19:22:00,1.88001,1.88021,1.87986,1.87986,307800000.0
2005-04-14 19:23:00,1.8799,1.88011,1.87981,1.88002,326200000.0
2005-04-14 19:24:00,1.88005,1.88011,1.87998,1.87998,132200001.0
2005-04-14 19:25:00,1.87999,1.88002,1.87994,1.87997,81800000.0
2005-04-14 19:26:00,1.87996,1.88008,1.87995,1.87995,321399997.0
2005-04-14 19:27:00,1.88,1.88023,1.87991,1.88008,570649998.0
2005-04-14 19:28:00,1.88026,1.88027,1.88008,1.88027,308799998.0
2005-04-14 19:29:00,1.88025,1.88035,1.88025,1.8803,275300003.0
2005-04-14 19:30:00,1.88023,1.88035,1.8802,1.88023,474599998.0
2005-04-14 19:31:00,1.8803,1.88036,1.88021,1.88028,262800000.0
2005-04-14 19:32:00,1.88032,1.88032,1.88017,1.88018,346799998.0
2005-04-14 19:33:00,1.88022,1.88022,1.87953,1.87953,230900001.0
2005-04-14 19:34:00,1.87968,1.87969,1.87925,1.87925,209200001.0
2005-04-14 19:35:00,1.87946,1.87961,1.87855,1.87855,386500001.0
2005-04-14 19:36:00,1.87896,1.87937,1.87852,1.8788,427799998.0
2005-04-14 19:37:00,1.8788,1.87894,1.87837,1.87837,312799999.0
2005-04-14 19:38:00,1.87776,1.87834,1.87776,1.87827,104200000.0
2005-04-14 19:39:00,1.87839,1.87841,1.87796,1.87814,184600002.0
2005-04-14 19:40:00,1.8785,1.8785,1.87821,1.87829,384699996.0
2005-04-14 19:41:00,1.87843,1.87883,1.87837,1.87876,320900003.0
2005-04-14 19:42:00,1.8788,1.87882,1.87867,1.87868,256399999.0
2005-04-14 19:43:00,1.8788,1.8788,1.87852,1.87852,173900001.0
2005-04-14 19:44:00,1.87887,1.87887,1.87852,1.87872,418400002.0
2005-04-14 19:45:00,1.87874,1.87894,1.87873,1.87886,75700000.0
2005-04-14 19:46:00,1.87901,1.87901,1.87883,1.87883,345999999.0
2005-04-14 19:47:00,1.8788,1.87894,1.8788,1.87884,75800000.0
2005-04-14 19:48:00,1.87882,1.87889,1.8788,1.87889,158199999.0
2005-04-14 19:49:00,1.87903,1.87903,1.87893,1.87897,279799996.0
2005-04-14 19:50:00,1.87899,1.87913,1.87899,1.87901,281099996.0
2005-04-14 19:51:00,1.87911,1.87923,1.87904,1.87916,344299997.0
2005-04-14 19:52:00,1.87914,1.87921,1.87903,1.87903,181300000.0
2005-04-14 19:53:00,1.87909,1.87928,1.87909,1.87917,92900002.0
2005-04-14 19:54:00,1.87931,1.87931,1.87903,1.87911,165600001.0
2005-04-14 19:55:00,1.87903,1.87929,1.87902,1.87927,123600000.0
2005-04-14 19:56:00,1.87927,1.87927,1.87912,1.87924,400999995.0
2005-04-14 19:57:00,1.87919,1.87923,1.87906,1.87918,369599998.0
2005-04-14 19:58:00,1.8791,1.87933,1.87892,1.87926,357100001.0
2005-04-14 19:59:00,1.87918,1.87932,1.87918,1.87923,267300000.0
2005-04-14 20:00:00,1.8792,1.87931,1.87917,1.87917,233599998.0
2005-04-14 20:01:00,1.87915,1.8793,1.87908,1.87908,162300001.0
2005-04-14 20:02:00,1.87898,1.87898,1.87858,1.87872,144199999.0
2005-04-14 20:03:00,1.87868,1.87883,1.87863,1.87871,86000002.0
2005-04-14 20:04:00,1.87878,1.87879,1.87859,1.87876,169100000.0
2005-04-14 20:05:00,1.87883,1.87892,1.87867,1.87878,180600000.0
2005-04-14 20:06:00,1.87887,1.87893,1.8788,1.87882,182200000.0
2005-04-14 20:07:00,1.87892,1.87902,1.87889,1.87892,215799997.0
2005-04-14 20:08:00,1.87896,1.87903,1.8789,1.87897,376599996.0
2005-04-14 20:09:00,1.87887,1.87903,1.87885,1.87885,155200000.0
2005-04-14 20:10:00,1.87883,1.87899,1.87879,1.87879,157700001.0
2005-04-14 20:11:00,1.87902,1.87902,1.87878,1.87878,66799999.0
2005-04-14 20:12:00,1.87875,1.87884,1.87868,1.87872,414399999.0
2005-04-14 20:13:00,1.87866,1.87866,1.8783,1.8783,140250000.0
2005-04-14 20:14:00,1.8784,1.87846,1.87826,1.87844,82200000.0
2005-04-14 20:15:00,1.87852,1.87884,1.87846,1.87861,484300003.0
2005-04-14 20:16:00,1.87869,1.87879,1.87867,1.87868,204800004.0
2005-04-14 20:17:00,1.87887,1.87892,1.87874,1.87878,51700001.0
2005-04-14 20:18:00,1.8789,1.87918,1.87881,1.87885,176500003.0
2005-04-14 20:19:00,1.87892,1.87899,1.87878,1.87892,152000001.0
2005-04-14 20:20:00,1.87894,1.87927,1.87892,1.87892,313099995.0
2005-04-14 20:21:00,1.87909,1.87915,1.87898,1.8791,178999999.0
2005-04-14 20:22:00,1.87909,1.87916,1.87901,1.87901,141399999.0
2005-04-14 20:23:00,1.87901,1.87923,1.87896,1.87915,318899997.0
2005-04-14 20:24:00,1.87923,1.87924,1.87915,1.87919,131200000.0
2005-04-14 20:25:00,1.87917,1.87918,1.87905,1.87915,447200000.0
2005-04-14 20:26:00,1.87912,1.87936,1.87912,1.87928,455100002.0
2005-04-14 20:27:00,1.87928,1.87928,1.87898,1.8791,250400002.0
2005-04-14 20:28:00,1.87903,1.87929,1.87903,1.87915,284499998.0
2005-04-14 20:29:00,1.87914,1.87928,1.87892,1.87892,278500001.0
2005-04-14 20:30:00,1.87895,1.87919,1.87894,1.87894,737570000.0
2005-04-14 20:31:00,1.87893,1.87921,1.87893,1.87916,674699998.0
2005-04-14 20:32:00,1.87932,1.87957,1.87932,1.87949,523070001.0
2005-04-14 20:33:00,1.87948,1.87956,1.87939,1.8794,155000001.0
2005-04-14 20:34:00,1.87948,1.87966,1.87948,1.87958,124799999.0
2005-04-14 20:35:00,1.87963,1.8799,1.87956,1.87979,49600000.0
2005-04-14 20:36:00,1.87985,1.88003,1.87949,1.87993,142800002.0
2005-04-14 20:37:00,1.87997,1.88001,1.87971,1.87971,110099999.0
2005-04-14 20:38:00,1.87975,1.87982,1.87963,1.87969,303100000.0
2005-04-14 20:39:00,1.87976,1.87985,1.87959,1.87978,303500000.0
2005-04-14 20:40:00,1.87988,1.8799,1.87972,1.87972,221999997.0
2005-04-14 20:41:00,1.87975,1.87994,1.87975,1.87992,216500002.0
2005-04-14 20:42:00,1.88017,1.88029,1.88009,1.88022,97399998.0
2005-04-14 20:43:00,1.88037,1.88042,1.88022,1.88022,228200000.0
2005-04-14 20:44:00,1.88032,1.88053,1.88027,1.88053,411799999.0
2005-04-14 20:45:00,1.8806,1.88066,1.88053,1.88055,65799999.0
2005-04-14 20:46:00,1.88065,1.88071,1.88052,1.88057,179499998.0
2005-04-14 20:47:00,1.88054,1.88091,1.88054,1.88091,538499999.0
2005-04-14 20:48:00,1.8809,1.88102,1.88064,1.88093,197199999.0
2005-04-14 20:49:00,1.88085,1.88095,1.88061,1.88061,64500001.0
2005-04-14 20:50:00,1.88085,1.88108,1.88063,1.88094,415200002.0
2005-04-14 20:51:00,1.88097,1.88135,1.8809,1.88126,318700000.0
2005-04-14 20:52:00,1.88111,1.88131,1.88061,1.88062,276400003.0
2005-04-14 20:53:00,1.88078,1.88117,1.88061,1.88104,667299999.0
2005-04-14 20:54:00,1.88112,1.88112,1.88027,1.88091,368200001.0
2005-04-14 20:55:00,1.88102,1.88116,1.88091,1.88091,327200000.0
2005-04-14 20:56:00,1.88084,1.88106,1.88084,1.8809,436200002.0
2005-04-14 20:57:00,1.88105,1.88105,1.88023,1.88062,563199996.0
2005-04-14 20:58:00,1.88067,1.88124,1.88051,1.88124,165900000.0
2005-04-14 20:59:00,1.88111,1.88131,1.88104,1.88104,795250001.0
2005-04-14 21:00:00,1.88115,1.88116,1.88097,1.88108,420799999.0
2005-04-14 21:01:00,1.88108,1.88116,1.88099,1.88108,419700008.0
2005-04-14 21:02:00,1.8811,1.8811,1.881,1.88107,155100000.0
2005-04-14 21:03:00,1.88105,1.88124,1.88105,1.88111,132200000.0
2005-04-14 21:04:00,1.88126,1.88133,1.88101,1.88114,214699999.0
2005-04-14 21:05:00,1.88114,1.88151,1.88114,1.88122,334599999.0
2005-04-14 21:06:00,1.88125,1.88125,1.88102,1.88112,157200002.0
2005-04-14 21:07:00,1.8811,1.88114,1.88098,1.881,101100000.0
2005-04-14 21:08:00,1.88112,1.88112,1.88094,1.88094,47500000.0
2005-04-14 21:09:00,1.88091,1.88091,1.88073,1.88073,109000000.0
2005-04-14 21:10:00,1.88078,1.881,1.88078,1.88095,93400000.0
2005-04-14 21:11:00,1.88089,1.88127,1.88089,1.88124,166100001.0
2005-04-14 21:12:00,1.88127,1.8813,1.88112,1.88123,54800000.0
2005-04-14 21:13:00,1.8813,1.88131,1.88118,1.88118,182199998.0
2005-04-14 21:14:00,1.88118,1.88129,1.88105,1.88105,364400001.0
2005-04-14 21:15:00,1.88122,1.88122,1.88101,1.88119,221800000.0
2005-04-14 21:16:00,1.88132,1.88132,1.88112,1.88112,53300000.0
2005-04-14 21:17:00,1.88119,1.88119,1.88109,1.88114,179100001.0
2005-04-14 21:18:00,1.88113,1.88117,1.8811,1.8811,32500000.0
2005-04-14 21:19:00,1.88118,1.88133,1.88118,1.88133,114100000.0
2005-04-14 21:20:00,1.88135,1.88135,1.88125,1.88132,310750001.0
2005-04-14 21:21:00,1.88132,1.88135,1.8813,1.88135,166400003.0
2005-04-14 21:22:00,1.88135,1.88135,1.8813,1.8813,215100003.0
2005-04-14 21:23:00,1.88132,1.88142,1.88132,1.88142,26000000.0
2005-04-14 21:24:00,1.88142,1.88155,1.88136,1.8815,183900000.0
2005-04-14 21:25:00,1.8815,1.8815,1.88145,1.88148,194299999.0
2005-04-14 21:26:00,1.88156,1.88159,1.88139,1.88155,42000000.0
2005-04-14 21:27:00,1.8815,1.88156,1.88145,1.8815,104999999.0
2005-04-14 21:28:00,1.8815,1.88154,1.88139,1.88154,202400001.0
2005-04-14 21:29:00,1.88155,1.88155,1.88155,1.88155,12900000.0
2005-04-14 21:30:00,1.88154,1.88166,1.88154,1.88165,31900000.0
2005-04-14 21:31:00,1.88167,1.88173,1.88166,1.88173,72599999.0
2005-04-14 21:32:00,1.88176,1.88185,1.88165,1.88176,207000001.0
2005-04-14 21:33:00,1.88175,1.88184,1.88166,1.88173,327600000.0
2005-04-14 21:34:00,1.88192,1.88211,1.88178,1.88186,242700002.0
2005-04-14 21:35:00,1.88196,1.88196,1.88162,1.88162,44850000.0
2005-04-14 21:36:00,1.88186,1.88189,1.88152,1.88152,148399999.0
2005-04-14 21:37:00,1.88147,1.88163,1.88144,1.88163,179899999.0
2005-04-14 21:38:00,1.8816,1.8816,1.88148,1.8815,114400002.0
2005-04-14 21:39:00,1.88158,1.88158,1.88155,1.88155,25400000.0
2005-04-14 21:40:00,1.88154,1.88161,1.88152,1.88152,166300002.0
2005-04-14 21:41:00,1.8815,1.88157,1.88148,1.88152,139700001.0
2005-04-14 21:42:00,1.88156,1.88156,1.88103,1.88136,102899999.0
2005-04-14 21:43:00,1.88128,1.88128,1.88102,1.88105,44300000.0
2005-04-14 21:44:00,1.88105,1.88113,1.881,1.88112,132099998.0
2005-04-14 21:45:00,1.88113,1.8812,1.881,1.881,76200001.0
2005-04-14 21:46:00,1.88113,1.88113,1.88099,1.88112,141400002.0
2005-04-14 21:47:00,1.88118,1.88135,1.88116,1.88131,155100000.0
2005-04-14 21:48:00,1.8813,1.88138,1.8813,1.88138,101000001.0
2005-04-14 21:49:00,1.88135,1.88138,1.88135,1.88138,63100000.0
2005-04-14 21:50:00,1.88138,1.88138,1.88135,1.88135,18200000.0
2005-04-14 21:51:00,1.88135,1.88138,1.88135,1.88135,211299998.0
2005-04-14 21:52:00,1.88138,1.88138,1.8813,1.88135,71500000.0
2005-04-14 21:53:00,1.8813,1.88137,1.88124,1.88132,46100001.0
2005-04-14 21:54:00,1.88134,1.88141,1.88117,1.88117,104700000.0
2005-04-14 21:55:00,1.88117,1.88131,1.88112,1.88113,236400002.0
2005-04-14 21:56:00,1.88112,1.88122,1.88112,1.88115,83399998.0
2005-04-14 21:57:00,1.88122,1.88122,1.8811,1.8811,120300000.0
2005-04-14 21:58:00,1.88114,1.88132,1.88114,1.88129,50800000.0
2005-04-14 21:59:00,1.88137,1.8814,1.88127,1.88127,388200002.0
2005-04-14 22:00:00,1.88137,1.88141,1.88131,1.88131,150300000.0
2005-04-14 22:01:00,1.88128,1.88139,1.88128,1.88132,77100000.0
2005-04-14 22:02:00,1.88139,1.8814,1.88132,1.88137,204099995.0
2005-04-14 22:03:00,1.88143,1.88157,1.8812,1.88157,92599999.0
2005-04-14 22:04:00,1.88137,1.88161,1.88137,1.88143,357999998.0
2005-04-14 22:05:00,1.88155,1.88155,1.88143,1.88143,138700001.0
2005-04-14 22:06:00,1.88143,1.88147,1.88142,1.88142,24700000.0
2005-04-14 22:07:00,1.8815,1.88154,1.88134,1.88134,85800000.0
2005-04-14 22:08:00,1.8814,1.8814,1.88129,1.88129,87399999.0
2005-04-14 22:09:00,1.88142,1.88142,1.8812,1.88122,47000001.0
2005-04-14 22:10:00,1.88125,1.88138,1.8812,1.88135,106800003.0
2005-04-14 22:11:00,1.88126,1.88132,1.8812,1.88129,82999999.0
2005-04-14 22:12:00,1.88129,1.88136,1.88121,1.88124,169700000.0
2005-04-14 22:13:00,1.8814,1.88142,1.8814,1.8814,76599999.0
2005-04-14 22:14:00,1.88138,1.88138,1.88131,1.88131,44500001.0
2005-04-14 22:15:00,1.88118,1.88139,1.88086,1.88096,241300001.0
2005-04-14 22:16:00,1.88125,1.88135,1.88125,1.8813,276199999.0
2005-04-14 22:17:00,1.8814,1.8814,1.88126,1.88138,53500000.0
2005-04-14 22:18:00,1.88137,1.88148,1.88134,1.88135,119200000.0
2005-04-14 22:19:00,1.88137,1.88145,1.88134,1.88134,65000001.0
2005-04-14 22:20:00,1.88123,1.88154,1.88116,1.88131,82899999.0
2005-04-14 22:21:00,1.88128,1.88128,1.88107,1.88107,137099998.0
2005-04-14 22:22:00,1.88109,1.88152,1.88109,1.88142,104000000.0
2005-04-14 22:23:00,1.88144,1.88158,1.88131,1.88131,106300000.0
2005-04-14 22:24:00,1.88129,1.88129,1.88118,1.88118,75800000.0
2005-04-14 22:25:00,1.88128,1.88128,1.88119,1.8812,116800002.0
2005-04-14 22:26:00,1.88127,1.88138,1.88127,1.88132,44900000.0
2005-04-14 22:27:00,1.88133,1.88133,1.88093,1.88094,36500000.0
2005-04-14 22:28:00,1.88099,1.88108,1.88095,1.88095,103500000.0
2005-04-14 22:29:00,1.88093,1.88108,1.88092,1.88102,301800001.0
2005-04-14 22:30:00,1.88108,1.8811,1.88105,1.88105,100200000.0
2005-04-14 22:31:00,1.88115,1.8812,1.88108,1.88108,66000000.0
2005-04-14 22:32:00,1.88127,1.88141,1.88127,1.88127,212699999.0
2005-04-14 22:33:00,1.88127,1.88139,1.88127,1.88135,79600001.0
2005-04-14 22:34:00,1.88138,1.88151,1.88132,1.88132,155449997.0
2005-04-14 22:35:00,1.88135,1.88145,1.88135,1.88145,77099998.0
2005-04-14 22:36:00,1.88145,1.88145,1.88135,1.88135,31000000.0
2005-04-14 22:37:00,1.88145,1.88145,1.8814,1.8814,114600000.0
2005-04-14 22:38:00,1.88135,1.88145,1.88135,1.88142,56500001.0
2005-04-14 22:39:00,1.88136,1.88136,1.88114,1.88114,55400001.0
2005-04-14 22:40:00,1.88111,1.8812,1.88111,1.8812,52700000.0
2005-04-14 22:41:00,1.8812,1.88127,1.8812,1.88127,72799999.0
2005-04-14 22:42:00,1.88113,1.88113,1.88097,1.88107,44699999.0
2005-04-14 22:43:00,1.88098,1.88098,1.87887,1.87999,97200002.0
2005-04-14 22:44:00,1.8784,1.8796,1.8784,1.87849,198099999.0
2005-04-14 22:45:00,1.87871,1.88028,1.87871,1.88028,141400000.0
2005-04-14 22:46:00,1.88023,1.88033,1.88007,1.88021,57900000.0
2005-04-14 22:47:00,1.88013,1.88041,1.88013,1.88039,77400000.0
2005-04-14 22:48:00,1.88044,1.88057,1.88044,1.88044,28900000.0
2005-04-14 22:49:00,1.88052,1.88053,1.8805,1.88053,69699998.0
2005-04-14 22:50:00,1.88051,1.88053,1.8804,1.88049,96500001.0
2005-04-14 22:51:00,1.88066,1.88081,1.88052,1.88052,33200000.0
2005-04-14 22:52:00,1.88061,1.88065,1.88057,1.88057,60300000.0
2005-04-14 22:53:00,1.88061,1.88062,1.88032,1.88062,60300000.0
2005-04-14 22:54:00,1.88064,1.88067,1.88057,1.88057,62500001.0
2005-04-14 22:55:00,1.88053,1.88075,1.88053,1.88075,84299999.0
2005-04-14 22:56:00,1.88077,1.88083,1.88075,1.88079,70800001.0
2005-04-14 22:57:00,1.88086,1.88087,1.88072,1.88087,89400000.0
2005-04-14 22:58:00,1.88079,1.88095,1.88079,1.88091,69900000.0
2005-04-14 22:59:00,1.88096,1.88123,1.88096,1.88107,85200001.0
2005-04-14 23:00:00,1.8811,1.8811,1.88095,1.88095,28500000.0
2005-04-14 23:01:00,1.88123,1.88123,1.88107,1.88107,11800000.0
2005-04-14 23:02:00,1.88115,1.88123,1.88091,1.88091,94700000.0
2005-04-14 23:03:00,1.88081,1.88118,1.88081,1.88089,98700000.0
2005-04-14 23:04:00,1.88102,1.88125,1.88102,1.88117,48900000.0
2005-04-14 23:05:00,1.881,1.88121,1.881,1.88104,32000000.0
2005-04-14 23:06:00,1.88109,1.88123,1.88087,1.88088,43200000.0
2005-04-14 23:07:00,1.88093,1.88122,1.88093,1.88118,75600000.0
2005-04-14 23:08:00,1.88066,1.88081,1.88052,1.88068,44900000.0
2005-04-14 23:09:00,1.8805,1.88074,1.88045,1.88061,29400000.0
2005-04-14 23:10:00,1.88043,1.8807,1.88036,1.88063,102100000.0
2005-04-14 23:11:00,1.88047,1.88076,1.88047,1.88071,68799999.0
2005-04-14 23:12:00,1.88063,1.8807,1.88058,1.88069,40600000.0
2005-04-14 23:13:00,1.88052,1.88057,1.88039,1.88053,76700000.0
2005-04-14 23:14:00,1.88035,1.88061,1.88035,1.88049,91700000.0
2005-04-14 23:15:00,1.8804,1.88066,1.88024,1.88056,89846994.0
2005-04-14 23:16:00,1.88048,1.88058,1.88037,1.88039,95099998.0
2005-04-14 23:17:00,1.88051,1.88058,1.8804,1.88058,58199999.0
2005-04-14 23:18:00,1.88032,1.88065,1.88032,1.88056,70200001.0
2005-04-14 23:19:00,1.88053,1.8808,1.88043,1.88069,73100000.0
2005-04-14 23:20:00,1.88117,1.88117,1.88051,1.88051,27099999.0
2005-04-14 23:21:00,1.88043,1.88058,1.88042,1.88046,120699999.0
2005-04-14 23:22:00,1.88038,1.88045,1.88037,1.88045,26200000.0
2005-04-14 23:23:00,1.88038,1.88045,1.88035,1.88045,26000000.0
2005-04-14 23:24:00,1.88045,1.88045,1.88038,1.88045,49000000.0
2005-04-14 23:25:00,1.88052,1.88059,1.88045,1.8805,70699999.0
2005-04-14 23:26:00,1.88038,1.8804,1.88038,1.8804,25899999.0
2005-04-14 23:27:00,1.88038,1.88043,1.88038,1.88043,22500000.0
2005-04-14 23:28:00,1.88035,1.88035,1.88035,1.88035,28600000.0
2005-04-14 23:29:00,1.88065,1.88067,1.88047,1.88047,60299998.0
2005-04-14 23:30:00,1.8805,1.88054,1.88043,1.88043,73899997.0
2005-04-14 23:31:00,1.88033,1.88043,1.88033,1.88039,63300000.0
2005-04-14 23:32:00,1.88036,1.88036,1.87993,1.87995,91300002.0
2005-04-14 23:33:00,1.88005,1.88013,1.87996,1.88013,40900000.0
2005-04-14 23:34:00,1.88008,1.88011,1.88002,1.88002,50100001.0
2005-04-14 23:35:00,1.88003,1.88012,1.87993,1.87993,59500000.0
2005-04-14 23:36:00,1.87998,1.88002,1.87996,1.88002,10900000.0
2005-04-14 23:37:00,1.88,1.88,1.87985,1.87985,48500001.0
2005-04-14 23:38:00,1.8794,1.8794,1.87861,1.879,68099999.0
2005-04-14 23:39:00,1.87918,1.87946,1.87916,1.87942,70400000.0
2005-04-14 23:40:00,1.87953,1.87953,1.87945,1.87947,36100000.0
2005-04-14 23:41:00,1.8794,1.87942,1.87931,1.87932,40999999.0
2005-04-14 23:42:00,1.87924,1.87931,1.87922,1.87923,74800001.0
2005-04-14 23:43:00,1.87938,1.87939,1.87924,1.87933,89400000.0
2005-04-14 23:44:00,1.87932,1.87942,1.87932,1.87938,31999999.0
2005-04-14 23:45:00,1.87905,1.87921,1.87864,1.87892,113400000.0
2005-04-14 23:46:00,1.87939,1.87943,1.87935,1.87943,62000000.0
2005-04-14 23:47:00,1.87933,1.87933,1.87902,1.87902,23800000.0
2005-04-14 23:48:00,1.87892,1.87909,1.87892,1.87897,60800000.0
2005-04-14 23:49:00,1.87895,1.87895,1.87887,1.87887,65600000.0
2005-04-14 23:50:00,1.87933,1.87978,1.87933,1.87956,114599998.0
2005-04-14 23:51:00,1.87906,1.87921,1.87906,1.87921,18700000.0
2005-04-14 23:52:00,1.87928,1.87928,1.87902,1.87908,30400000.0
2005-04-14 23:53:00,1.8794,1.8794,1.8794,1.8794,16799999.0
2005-04-14 23:54:00,1.87931,1.87931,1.87918,1.87928,16200000.0
2005-04-14 23:55:00,1.8793,1.8793,1.8793,1.8793,9400000.0
2005-04-14 23:56:00,1.87945,1.87986,1.87945,1.87986,81899999.0
2005-04-14 23:57:00,1.87974,1.87981,1.87947,1.87981,64200000.0
2005-04-14 23:58:00,1.87985,1.87985,1.87941,1.87941,35000000.0
2005-04-14 23:59:00,1.8795,1.87952,1.87933,1.87952,36700000.0
2005-04-15 00:00:00,1.87953,1.87955,1.87953,1.87955,60800001.0
2005-04-15 00:01:00,1.87947,1.87947,1.87943,1.87943,34100000.0
2005-04-15 00:02:00,1.8794,1.8794,1.8794,1.8794,16100000.0
2005-04-15 00:03:00,1.87939,1.87942,1.8793,1.87937,82600000.0
2005-04-15 00:04:00,1.8793,1.87949,1.8793,1.87942,32100000.0
2005-04-15 00:05:00,1.87945,1.8796,1.87945,1.8795,80600001.0
2005-04-15 00:06:00,1.87957,1.87963,1.87952,1.87952,48800000.0
2005-04-15 00:07:00,1.87952,1.87972,1.87948,1.87948,53600000.0
2005-04-15 00:08:00,1.87957,1.87957,1.87948,1.87948,12200000.0
2005-04-15 00:09:00,1.8795,1.87955,1.8795,1.8795,81300000.0
2005-04-15 00:10:00,1.87951,1.87952,1.87939,1.87942,24499999.0
2005-04-15 00:11:00,1.87929,1.87965,1.87925,1.87929,101000000.0
2005-04-15 00:12:00,1.8795,1.87954,1.87941,1.87947,10400000.0
2005-04-15 00:13:00,1.87947,1.87951,1.87942,1.87942,68100000.0
2005-04-15 00:14:00,1.87944,1.87954,1.87944,1.87952,62600000.0
2005-04-15 00:15:00,1.87948,1.87967,1.87944,1.87955,81599999.0
2005-04-15 00:16:00,1.8796,1.8796,1.87951,1.87954,40500001.0
2005-04-15 00:17:00,1.87956,1.87959,1.87956,1.87959,39499999.0
2005-04-15 00:18:00,1.8795,1.87953,1.87941,1.87949,55900000.0
2005-04-15 00:19:00,1.8795,1.8795,1.87925,1.87925,26500000.0
2005-04-15 00:20:00,1.87921,1.87929,1.87921,1.87929,28400000.0
2005-04-15 00:21:00,1.87937,1.87941,1.87933,1.87933,69699999.0
2005-04-15 00:22:00,1.87938,1.87941,1.87934,1.87937,79500001.0
2005-04-15 00:23:00,1.87943,1.87943,1.87938,1.87939,53900000.0
2005-04-15 00:24:00,1.87935,1.87945,1.87934,1.87945,59200000.0
2005-04-15 00:25:00,1.87952,1.87954,1.87927,1.87945,127199998.0
2005-04-15 00:26:00,1.87948,1.87952,1.87942,1.87943,75800001.0
2005-04-15 00:27:00,1.87935,1.87953,1.87935,1.87943,76500001.0
2005-04-15 00:28:00,1.87946,1.87946,1.87923,1.87923,11400000.0
2005-04-15 00:29:00,1.87929,1.87946,1.87929,1.8793,106800000.0
2005-04-15 00:30:00,1.87929,1.87929,1.87926,1.87926,10100000.0
2005-04-15 00:31:00,1.87937,1.87942,1.87932,1.87932,31200000.0
2005-04-15 00:32:00,1.8794,1.87966,1.8794,1.8796,62600001.0
2005-04-15 00:33:00,1.87958,1.87962,1.87941,1.87954,105600002.0
2005-04-15 00:34:00,1.87963,1.87963,1.87949,1.87961,94799999.0
2005-04-15 00:35:00,1.87958,1.87959,1.87949,1.87958,79200000.0
2005-04-15 00:36:00,1.87958,1.87967,1.87957,1.87967,61400001.0
2005-04-15 00:37:00,1.87962,1.87967,1.87958,1.87965,36200000.0
2005-04-15 00:38:00,1.87963,1.87963,1.87957,1.87959,33900000.0
2005-04-15 00:39:00,1.87959,1.87959,1.87947,1.87949,49999998.0
2005-04-15 00:40:00,1.87958,1.87958,1.87952,1.87952,5800000.0
2005-04-15 00:41:00,1.87947,1.87957,1.87947,1.87949,56800000.0
2005-04-15 00:42:00,1.87938,1.87983,1.87928,1.87983,76100001.0
2005-04-15 00:43:00,1.87979,1.87979,1.87948,1.87969,49400000.0
2005-04-15 00:44:00,1.87984,1.8799,1.87984,1.87988,81899999.0
2005-04-15 00:45:00,1.87967,1.87975,1.87947,1.87971,85300001.0
2005-04-15 00:46:00,1.87968,1.87977,1.87965,1.87972,152199998.0
2005-04-15 00:47:00,1.87967,1.87971,1.87961,1.87964,128899999.0
2005-04-15 00:48:00,1.8796,1.87962,1.87955,1.87962,52599999.0
2005-04-15 00:49:00,1.87958,1.87961,1.87955,1.87955,60100000.0
2005-04-15 00:50:00,1.87954,1.87954,1.87941,1.87941,9400000.0
2005-04-15 00:51:00,1.87928,1.87928,1.87922,1.87922,52400000.0
2005-04-15 00:52:00,1.87922,1.87944,1.8792,1.87938,32000000.0
2005-04-15 00:53:00,1.87948,1.87949,1.87918,1.87918,73200002.0
2005-04-15 00:54:00,1.87943,1.87956,1.87933,1.87951,22300000.0
2005-04-15 00:55:00,1.87922,1.8793,1.87922,1.8793,81100000.0
2005-04-15 00:56:00,1.8793,1.8793,1.8793,1.8793,10300000.0
2005-04-15 00:57:00,1.87934,1.87934,1.87912,1.87912,60700000.0
2005-04-15 00:58:00,1.87924,1.87924,1.87911,1.87912,44800000.0
2005-04-15 00:59:00,1.87906,1.87916,1.87891,1.87916,109600000.0
2005-04-15 01:00:00,1.87911,1.87929,1.87911,1.87917,38000000.0
2005-04-15 01:01:00,1.87914,1.87925,1.87914,1.87915,70999998.0
2005-04-15 01:02:00,1.8792,1.8793,1.87913,1.87913,57799999.0
2005-04-15 01:03:00,1.87923,1.87945,1.87921,1.87945,69700000.0
2005-04-15 01:04:00,1.87944,1.87944,1.87928,1.87932,61900000.0
2005-04-15 01:05:00,1.87941,1.87941,1.87913,1.87926,50700000.0
2005-04-15 01:06:00,1.87939,1.87942,1.87934,1.87941,56100002.0
2005-04-15 01:07:00,1.8795,1.87954,1.87943,1.87943,35400000.0
2005-04-15 01:08:00,1.8795,1.87955,1.8795,1.87955,23400000.0
2005-04-15 01:09:00,1.87949,1.87951,1.87946,1.87948,52300000.0
2005-04-15 01:10:00,1.87947,1.87948,1.87944,1.87948,34900000.0
2005-04-15 01:11:00,1.87962,1.87962,1.87951,1.87959,38400000.0
2005-04-15 01:12:00,1.87964,1.87974,1.87951,1.87951,20750000.0
2005-04-15 01:13:00,1.8795,1.87972,1.8795,1.87956,48100001.0
2005-04-15 01:14:00,1.8796,1.87967,1.8796,1.8796,19700000.0
2005-04-15 01:15:00,1.87965,1.88001,1.87959,1.87997,95199998.0
2005-04-15 01:16:00,1.87953,1.87993,1.87949,1.87993,19100000.0
2005-04-15 01:17:00,1.8801,1.88015,1.88005,1.8801,55000000.0
2005-04-15 01:18:00,1.88008,1.88043,1.88008,1.88028,98399999.0
2005-04-15 01:19:00,1.88008,1.8801,1.88008,1.8801,14200000.0
2005-04-15 01:20:00,1.87983,1.87983,1.87972,1.87972,16100000.0
2005-04-15 01:21:00,1.87949,1.88004,1.87949,1.87999,32900000.0
2005-04-15 01:22:00,1.87996,1.88006,1.87996,1.88006,17200000.0
2005-04-15 01:23:00,1.8801,1.88015,1.8801,1.88015,24500000.0
2005-04-15 01:24:00,1.8802,1.8802,1.8801,1.88015,83500000.0
2005-04-15 01:25:00,1.88029,1.88029,1.88012,1.88012,50300000.0
2005-04-15 01:26:00,1.88022,1.88022,1.87957,1.87957,48899999.0
2005-04-15 01:27:00,1.88009,1.88009,1.87961,1.88005,68000000.0
2005-04-15 01:28:00,1.87988,1.88032,1.87982,1.88007,113099999.0
2005-04-15 01:29:00,1.88015,1.88015,1.88008,1.8801,16000000.0
2005-04-15 01:30:00,1.88018,1.8802,1.88008,1.88008,31300000.0
2005-04-15 01:31:00,1.88032,1.88032,1.88004,1.88025,65200000.0
2005-04-15 01:32:00,1.88007,1.88015,1.88007,1.88015,9700000.0
2005-04-15 01:33:00,1.87998,1.87998,1.87957,1.8798,72599999.0
2005-04-15 01:34:00,1.87998,1.87998,1.87954,1.87956,30700000.0
2005-04-15 01:35:00,1.87958,1.88001,1.87958,1.88001,18800000.0
2005-04-15 01:36:00,1.88015,1.88026,1.88013,1.88013,53700000.0
2005-04-15 01:37:00,1.8804,1.88046,1.88028,1.88038,115099999.0
2005-04-15 01:38:00,1.8804,1.88046,1.88033,1.88033,27700000.0
2005-04-15 01:39:00,1.88046,1.88066,1.88046,1.88066,39900000.0
2005-04-15 01:40:00,1.8799,1.88043,1.87972,1.88028,42900000.0
2005-04-15 01:41:00,1.88036,1.8804,1.88011,1.88037,71049999.0
2005-04-15 01:42:00,1.88038,1.88054,1.8801,1.8801,26000000.0
2005-04-15 01:43:00,1.88051,1.88059,1.88013,1.88013,39900000.0
2005-04-15 01:44:00,1.8805,1.88056,1.88009,1.88009,29700000.0
2005-04-15 01:45:00,1.88087,1.88094,1.88061,1.8809,70400000.0
2005-04-15 01:46:00,1.88068,1.88097,1.88011,1.88095,61400001.0
2005-04-15 01:47:00,1.88103,1.88103,1.88082,1.88088,90899999.0
2005-04-15 01:48:00,1.88106,1.88106,1.88076,1.8808,36200000.0
2005-04-15 01:49:00,1.88073,1.8808,1.88064,1.8807,83199999.0
2005-04-15 01:50:00,1.88071,1.8809,1.88066,1.8809,56100000.0
2005-04-15 01:51:00,1.8808,1.8809,1.88046,1.88056,124600000.0
2005-04-15 01:52:00,1.88065,1.8808,1.88064,1.88064,107700000.0
2005-04-15 01:53:00,1.88073,1.88073,1.88072,1.88072,19700000.0
2005-04-15 01:54:00,1.88071,1.88074,1.88061,1.88062,48149999.0
2005-04-15 01:55:00,1.8806,1.8806,1.8804,1.8804,20500000.0
2005-04-15 01:56:00,1.88032,1.88038,1.88029,1.88038,31400000.0
2005-04-15 01:57:00,1.88045,1.88055,1.88041,1.88041,19400000.0
2005-04-15 01:58:00,1.88062,1.88062,1.88024,1.8805,45299999.0
2005-04-15 01:59:00,1.88054,1.88063,1.88054,1.88061,32400000.0
2005-04-15 02:00:00,1.88065,1.8807,1.88059,1.88059,31100000.0
2005-04-15 02:01:00,1.88065,1.88091,1.88059,1.88091,32600000.0
2005-04-15 02:02:00,1.88081,1.88096,1.88081,1.88086,29700000.0
2005-04-15 02:03:00,1.88097,1.88101,1.88086,1.88093,76799999.0
2005-04-15 02:04:00,1.88055,1.88055,1.87985,1.8804,48300000.0
2005-04-15 02:05:00,1.8805,1.88057,1.88001,1.88057,43600000.0
2005-04-15 02:06:00,1.88095,1.88103,1.8809,1.8809,29000000.0
2005-04-15 02:07:00,1.88097,1.88106,1.88095,1.88106,16700000.0
2005-04-15 02:08:00,1.881,1.881,1.881,1.881,19900000.0
2005-04-15 02:09:00,1.88097,1.88097,1.88095,1.88095,3600000.0
2005-04-15 02:10:00,1.88105,1.88105,1.88097,1.881,50600001.0
2005-04-15 02:11:00,1.88104,1.88104,1.88077,1.881,61299999.0
2005-04-15 02:12:00,1.88097,1.88098,1.88077,1.88077,45000000.0
2005-04-15 02:13:00,1.88084,1.88093,1.88064,1.88078,81900001.0
2005-04-15 02:14:00,1.88073,1.88086,1.88066,1.88076,88900000.0
2005-04-15 02:15:00,1.88075,1.88075,1.88065,1.88075,36200000.0
2005-04-15 02:16:00,1.88072,1.88086,1.88072,1.88086,70400000.0
2005-04-15 02:17:00,1.88092,1.88114,1.8809,1.88093,116799999.0
2005-04-15 02:18:00,1.88087,1.88095,1.8808,1.88095,79400001.0
2005-04-15 02:19:00,1.88096,1.88096,1.88082,1.88094,43400000.0
2005-04-15 02:20:00,1.88087,1.88091,1.88074,1.88074,113299997.0
2005-04-15 02:21:00,1.88079,1.88083,1.88072,1.88074,33950000.0
2005-04-15 02:22:00,1.88061,1.88061,1.88039,1.8804,53000000.0
2005-04-15 02:23:00,1.88048,1.88061,1.88033,1.88052,119800000.0
2005-04-15 02:24:00,1.88056,1.88067,1.88056,1.88061,41899999.0
2005-04-15 02:25:00,1.88062,1.88066,1.88053,1.88053,64200000.0
2005-04-15 02:26:00,1.88063,1.88068,1.88054,1.8806,51900000.0
2005-04-15 02:27:00,1.88057,1.88068,1.88056,1.88064,106699999.0
2005-04-15 02:28:00,1.88057,1.8807,1.88057,1.88065,53099999.0
2005-04-15 02:29:00,1.88062,1.88065,1.88055,1.88065,41500001.0
2005-04-15 02:30:00,1.88058,1.88068,1.88053,1.88062,135499999.0
2005-04-15 02:31:00,1.88074,1.88074,1.88036,1.88036,13900000.0
2005-04-15 02:32:00,1.88072,1.88075,1.88068,1.88069,55600001.0
2005-04-15 02:33:00,1.88078,1.88078,1.88071,1.88071,7200000.0
2005-04-15 02:34:00,1.8809,1.88099,1.88067,1.88067,42200000.0
2005-04-15 02:35:00,1.88078,1.8808,1.88078,1.8808,9200000.0
2005-04-15 02:36:00,1.88071,1.88071,1.88056,1.88065,44700000.0
2005-04-15 02:37:00,1.8807,1.88087,1.8806,1.88087,83400000.0
2005-04-15 02:38:00,1.88085,1.88088,1.88061,1.88061,54800000.0
2005-04-15 02:39:00,1.88083,1.88083,1.88062,1.88062,42500000.0
2005-04-15 02:40:00,1.88055,1.88085,1.88055,1.88085,51700000.0
2005-04-15 02:41:00,1.88095,1.88108,1.88093,1.88093,77400000.0
2005-04-15 02:42:00,1.8808,1.88115,1.88076,1.8811,31900000.0
2005-04-15 02:43:00,1.88093,1.88114,1.88092,1.88092,49400001.0
2005-04-15 02:44:00,1.8812,1.88125,1.88098,1.88099,100900001.0
2005-04-15 02:45:00,1.88099,1.88099,1.88087,1.88087,22200000.0
2005-04-15 02:46:00,1.88091,1.88104,1.88091,1.88093,78500000.0
2005-04-15 02:47:00,1.88093,1.88096,1.8806,1.8806,93399999.0
2005-04-15 02:48:00,1.88073,1.88088,1.88067,1.8807,47600000.0
2005-04-15 02:49:00,1.88067,1.88081,1.88065,1.88077,51500000.0
2005-04-15 02:50:00,1.88076,1.88079,1.88076,1.88079,31800000.0
2005-04-15 02:51:00,1.88065,1.88091,1.88065,1.88091,79100002.0
2005-04-15 02:52:00,1.88082,1.88088,1.88079,1.88086,83200001.0
2005-04-15 02:53:00,1.88078,1.88078,1.87998,1.88038,73300001.0
2005-04-15 02:54:00,1.8806,1.88064,1.88031,1.88031,56100000.0
2005-04-15 02:55:00,1.88025,1.88054,1.88025,1.88046,122200002.0
2005-04-15 02:56:00,1.88047,1.88047,1.88019,1.88027,141499999.0
2005-04-15 02:57:00,1.88047,1.88048,1.88041,1.88046,53700000.0
2005-04-15 02:58:00,1.88052,1.88052,1.88041,1.88041,6900000.0
2005-04-15 02:59:00,1.88052,1.88062,1.88038,1.88062,65599999.0
2005-04-15 03:00:00,1.88065,1.8807,1.88053,1.88056,40250000.0
2005-04-15 03:01:00,1.88061,1.88061,1.88042,1.88042,60600000.0
2005-04-15 03:02:00,1.88056,1.88063,1.88046,1.88046,8700000.0
2005-04-15 03:03:00,1.88057,1.88057,1.88043,1.88052,80600000.0
2005-04-15 03:04:00,1.88053,1.88053,1.88043,1.88051,24000000.0
2005-04-15 03:05:00,1.88049,1.88057,1.88037,1.88037,41800000.0
2005-04-15 03:06:00,1.88043,1.88068,1.88039,1.88047,154999999.0
2005-04-15 03:07:00,1.88058,1.8807,1.88056,1.8807,52399999.0
2005-04-15 03:08:00,1.88069,1.88074,1.88067,1.8807,39700000.0
2005-04-15 03:09:00,1.88082,1.88089,1.88043,1.88069,119900003.0
2005-04-15 03:10:00,1.88075,1.88075,1.88068,1.8807,55200000.0
2005-04-15 03:11:00,1.88075,1.88075,1.8807,1.8807,11200000.0
2005-04-15 03:12:00,1.88092,1.88092,1.88068,1.88071,71999999.0
2005-04-15 03:13:00,1.88081,1.88081,1.8806,1.88068,52099999.0
2005-04-15 03:14:00,1.88082,1.88083,1.88082,1.88083,14800000.0
2005-04-15 03:15:00,1.88091,1.88105,1.88088,1.88098,36300000.0
2005-04-15 03:16:00,1.88112,1.88126,1.8811,1.8811,51100000.0
2005-04-15 03:17:00,1.88115,1.88115,1.881,1.88105,45200000.0
2005-04-15 03:18:00,1.88102,1.8811,1.88102,1.88104,50399998.0
2005-04-15 03:19:00,1.88096,1.88104,1.88092,1.88092,55499999.0
2005-04-15 03:20:00,1.88101,1.88101,1.88094,1.88094,11300000.0
2005-04-15 03:21:00,1.881,1.88111,1.88081,1.881,71300001.0
2005-04-15 03:22:00,1.88097,1.88097,1.88087,1.88087,22900000.0
2005-04-15 03:23:00,1.88094,1.88097,1.88091,1.88097,21000000.0
2005-04-15 03:24:00,1.88102,1.8811,1.881,1.88107,126999999.0
2005-04-15 03:25:00,1.88114,1.88123,1.88106,1.88106,58899999.0
2005-04-15 03:26:00,1.8811,1.88121,1.88107,1.88109,82100000.0
2005-04-15 03:27:00,1.88105,1.88113,1.88105,1.88113,68100000.0
2005-04-15 03:28:00,1.88123,1.88123,1.88109,1.88118,51400000.0
2005-04-15 03:29:00,1.88121,1.88121,1.88114,1.88114,500000.0
2005-04-15 03:30:00,1.88114,1.88119,1.88077,1.88077,51399999.0
2005-04-15 03:31:00,1.88077,1.88077,1.88068,1.88075,29400000.0
2005-04-15 03:32:00,1.88076,1.88076,1.88043,1.88043,25599999.0
2005-04-15 03:33:00,1.88035,1.88038,1.8803,1.88038,149500001.0
2005-04-15 03:34:00,1.88036,1.88036,1.88029,1.88029,6900000.0
2005-04-15 03:35:00,1.88041,1.88049,1.88041,1.88049,4800000.0
2005-04-15 03:36:00,1.88055,1.88072,1.88047,1.88047,78400001.0
2005-04-15 03:37:00,1.88057,1.88057,1.88048,1.88048,2700000.0
2005-04-15 03:38:00,1.88059,1.88065,1.88054,1.88061,56799999.0
2005-04-15 03:39:00,1.88067,1.88075,1.88066,1.8807,45500001.0
2005-04-15 03:40:00,1.88068,1.88068,1.88042,1.88042,17500000.0
2005-04-15 03:41:00,1.88035,1.88036,1.88034,1.88035,13800000.0
2005-04-15 03:42:00,1.88033,1.88046,1.88032,1.88032,109400001.0
2005-04-15 03:43:00,1.88067,1.88067,1.88033,1.8804,86099998.0
2005-04-15 03:44:00,1.88042,1.88053,1.88041,1.88041,30600000.0
2005-04-15 03:45:00,1.88034,1.88034,1.88026,1.88034,60299999.0
2005-04-15 03:46:00,1.8803,1.88037,1.88025,1.88025,74000001.0
2005-04-15 03:47:00,1.88028,1.88034,1.88024,1.88034,28300000.0
2005-04-15 03:48:00,1.88029,1.88033,1.88022,1.88028,76300000.0
2005-04-15 03:49:00,1.88024,1.88039,1.88023,1.88034,52799999.0
2005-04-15 03:50:00,1.88036,1.88036,1.88032,1.88032,19400000.0
2005-04-15 03:51:00,1.88041,1.8805,1.88041,1.88041,78800000.0
2005-04-15 03:52:00,1.88047,1.88053,1.88045,1.88053,13400000.0
2005-04-15 03:53:00,1.88043,1.8807,1.88038,1.88046,105399999.0
2005-04-15 03:54:00,1.88055,1.88055,1.88047,1.88047,72100000.0
2005-04-15 03:55:00,1.88032,1.88076,1.88026,1.88076,41800000.0
2005-04-15 03:56:00,1.88053,1.88053,1.88039,1.88053,36000000.0
2005-04-15 03:57:00,1.88048,1.8805,1.88048,1.8805,65900000.0
2005-04-15 03:58:00,1.88046,1.88053,1.88036,1.8805,62500001.0
2005-04-15 03:59:00,1.88041,1.88041,1.88018,1.88018,87300000.0
2005-04-15 04:00:00,1.88001,1.88001,1.8796,1.87977,97399997.0
2005-04-15 04:01:00,1.8799,1.88006,1.87953,1.87953,63900000.0
2005-04-15 04:02:00,1.87956,1.87964,1.87956,1.87964,9500000.0
2005-04-15 04:03:00,1.87976,1.87984,1.8797,1.8798,113300001.0
2005-04-15 04:04:00,1.87985,1.87988,1.87981,1.87981,38400000.0
2005-04-15 04:05:00,1.87988,1.88005,1.87988,1.88005,44200000.0
2005-04-15 04:06:00,1.88014,1.88022,1.88006,1.88006,97100001.0
2005-04-15 04:07:00,1.87997,1.88,1.87981,1.87981,56800000.0
2005-04-15 04:08:00,1.88003,1.88003,1.87991,1.87996,67700000.0
2005-04-15 04:09:00,1.87998,1.88002,1.87993,1.87993,54400000.0
2005-04-15 04:10:00,1.87981,1.87984,1.87981,1.87984,17800000.0
2005-04-15 04:11:00,1.87983,1.87983,1.87972,1.87972,20800000.0
2005-04-15 04:12:00,1.87982,1.8799,1.87973,1.87973,37900000.0
2005-04-15 04:13:00,1.88,1.88002,1.87965,1.87965,88799999.0
2005-04-15 04:14:00,1.87965,1.87974,1.87952,1.87952,62000000.0
2005-04-15 04:15:00,1.87972,1.87973,1.87965,1.87973,21500000.0
2005-04-15 04:16:00,1.87975,1.87978,1.87959,1.87978,92100002.0
2005-04-15 04:17:00,1.87992,1.87992,1.87961,1.87971,52999999.0
2005-04-15 04:18:00,1.87987,1.87991,1.87977,1.87979,50100000.0
2005-04-15 04:19:00,1.87974,1.87974,1.87956,1.87967,31300000.0
2005-04-15 04:20:00,1.87967,1.8798,1.87967,1.87968,78800000.0
2005-04-15 04:21:00,1.87977,1.87983,1.87959,1.87959,27900000.0
2005-04-15 04:22:00,1.87948,1.87957,1.87944,1.87948,56000000.0
2005-04-15 04:23:00,1.87963,1.87966,1.87956,1.8796,78800001.0
2005-04-15 04:24:00,1.87957,1.87957,1.87934,1.87934,39400000.0
2005-04-15 04:25:00,1.87937,1.87943,1.87937,1.87943,32400000.0
2005-04-15 04:26:00,1.87953,1.87953,1.8794,1.87942,38900001.0
2005-04-15 04:27:00,1.87942,1.87943,1.87932,1.87943,69499999.0
2005-04-15 04:28:00,1.8794,1.87963,1.87938,1.87958,54750000.0
2005-04-15 04:29:00,1.87968,1.87977,1.87958,1.87959,109400000.0
2005-04-15 04:30:00,1.87963,1.87971,1.87963,1.87971,8400000.0
2005-04-15 04:31:00,1.87981,1.87981,1.87974,1.87974,31500000.0
2005-04-15 04:32:00,1.87974,1.87983,1.87974,1.87974,40400001.0
2005-04-15 04:33:00,1.87982,1.87984,1.87963,1.87966,36400000.0
2005-04-15 04:34:00,1.87977,1.87977,1.87973,1.87973,9300000.0
2005-04-15 04:35:00,1.87964,1.87981,1.87964,1.87981,50500001.0
2005-04-15 04:36:00,1.87975,1.87975,1.87965,1.87975,42100000.0
2005-04-15 04:37:00,1.87983,1.87983,1.87971,1.87972,50300000.0
2005-04-15 04:38:00,1.87982,1.87989,1.87975,1.87978,41500000.0
2005-04-15 04:39:00,1.87981,1.87981,1.87974,1.87974,11200000.0
2005-04-15 04:40:00,1.87967,1.87985,1.87967,1.87976,100600002.0
2005-04-15 04:41:00,1.87976,1.87979,1.87976,1.87979,15300000.0
2005-04-15 04:42:00,1.8797,1.87975,1.87968,1.87968,38900000.0
2005-04-15 04:43:00,1.87967,1.8798,1.87967,1.87977,129699998.0
2005-04-15 04:44:00,1.87974,1.87984,1.87974,1.87975,47000000.0
2005-04-15 04:45:00,1.87987,1.87988,1.87987,1.87988,29099999.0
2005-04-15 04:46:00,1.87989,1.88006,1.87989,1.88006,37700000.0
2005-04-15 04:47:00,1.88005,1.88025,1.88003,1.88003,44100000.0
2005-04-15 04:48:00,1.88025,1.88025,1.88005,1.88005,26900000.0
2005-04-15 04:49:00,1.87996,1.88003,1.87991,1.88003,49700000.0
2005-04-15 04:50:00,1.87995,1.88025,1.87991,1.87991,119699999.0
2005-04-15 04:51:00,1.88015,1.88031,1.88006,1.88025,96799997.0
2005-04-15 04:52:00,1.88042,1.88042,1.88038,1.88038,27100001.0
2005-04-15 04:53:00,1.88028,1.8803,1.88028,1.8803,29300000.0
2005-04-15 04:54:00,1.88037,1.88042,1.88034,1.88037,92499999.0
2005-04-15 04:55:00,1.8804,1.88048,1.88037,1.8804,22100000.0
2005-04-15 04:56:00,1.8803,1.8803,1.8803,1.8803,15100000.0
2005-04-15 04:57:00,1.88038,1.88046,1.88032,1.88041,16200000.0
2005-04-15 04:58:00,1.88059,1.8806,1.88028,1.88029,72499999.0
2005-04-15 04:59:00,1.8805,1.88058,1.88023,1.88034,56400000.0
2005-04-15 05:00:00,1.88053,1.88059,1.88042,1.88052,64300000.0
2005-04-15 05:01:00,1.88053,1.88055,1.8803,1.88037,65700000.0
2005-04-15 05:02:00,1.88049,1.88053,1.88024,1.88024,22900000.0
2005-04-15 05:03:00,1.88012,1.88012,1.88005,1.88005,5900000.0
2005-04-15 05:04:00,1.87989,1.87989,1.87986,1.87986,20000000.0
2005-04-15 05:05:00,1.8798,1.87982,1.87958,1.87959,59200000.0
2005-04-15 05:06:00,1.87957,1.87963,1.87953,1.87953,26500000.0
2005-04-15 05:07:00,1.87956,1.87975,1.87956,1.87963,126800000.0
2005-04-15 05:08:00,1.87973,1.87977,1.87959,1.87959,46500000.0
2005-04-15 05:09:00,1.8797,1.87975,1.87954,1.87964,52400000.0
2005-04-15 05:10:00,1.87958,1.87958,1.87952,1.87952,8400000.0
2005-04-15 05:11:00,1.87949,1.87967,1.87945,1.87945,53200000.0
2005-04-15 05:12:00,1.8795,1.87956,1.8794,1.87945,103800000.0
2005-04-15 05:13:00,1.8794,1.87945,1.8794,1.8794,24500000.0
2005-04-15 05:14:00,1.87936,1.87942,1.8793,1.8793,107599998.0
2005-04-15 05:15:00,1.8795,1.87954,1.87934,1.87949,54200001.0
2005-04-15 05:16:00,1.87929,1.87943,1.87929,1.8794,17800000.0
2005-04-15 05:17:00,1.87952,1.87957,1.87942,1.87942,50300001.0
2005-04-15 05:18:00,1.87945,1.87966,1.87945,1.87959,60500000.0
2005-04-15 05:19:00,1.87958,1.87963,1.87956,1.87962,53900000.0
2005-04-15 05:20:00,1.87957,1.87965,1.87957,1.8796,56900000.0
2005-04-15 05:21:00,1.87964,1.87974,1.87963,1.87963,27100000.0
2005-04-15 05:22:00,1.87962,1.87962,1.87948,1.87948,58600001.0
2005-04-15 05:23:00,1.87956,1.87956,1.87956,1.87956,17500000.0
2005-04-15 05:24:00,1.87953,1.87956,1.87952,1.87952,31700000.0
2005-04-15 05:25:00,1.87958,1.87958,1.87955,1.87957,26500000.0
2005-04-15 05:26:00,1.87953,1.8796,1.87951,1.87954,69299999.0
2005-04-15 05:27:00,1.87955,1.87959,1.87943,1.87943,62500000.0
2005-04-15 05:28:00,1.87972,1.87972,1.87957,1.87957,48200000.0
2005-04-15 05:29:00,1.87958,1.87966,1.87953,1.8796,45900001.0
2005-04-15 05:30:00,1.87959,1.87963,1.87956,1.87957,29000000.0
2005-04-15 05:31:00,1.87952,1.87956,1.87952,1.87952,31700001.0
2005-04-15 05:32:00,1.8796,1.8796,1.87957,1.8796,11000000.0
2005-04-15 05:33:00,1.87958,1.87986,1.87956,1.8798,45000000.0
2005-04-15 05:34:00,1.87961,1.87962,1.87931,1.87957,161700002.0
2005-04-15 05:35:00,1.87954,1.87961,1.87954,1.87961,24899999.0
2005-04-15 05:36:00,1.87958,1.87958,1.87955,1.87957,38900000.0
2005-04-15 05:37:00,1.87963,1.87963,1.87953,1.87953,39300000.0
2005-04-15 05:38:00,1.87959,1.87962,1.87951,1.87957,20700000.0
2005-04-15 05:39:00,1.87956,1.87961,1.87954,1.87955,22100000.0
2005-04-15 05:40:00,1.87962,1.87962,1.87942,1.8795,87500001.0
2005-04-15 05:41:00,1.87952,1.87981,1.87948,1.87976,30200000.0
2005-04-15 05:42:00,1.87959,1.8796,1.87959,1.8796,28600000.0
2005-04-15 05:43:00,1.87951,1.87951,1.87944,1.87944,38799999.0
2005-04-15 05:44:00,1.87955,1.87968,1.8794,1.87948,61700000.0
2005-04-15 05:45:00,1.87947,1.87951,1.87947,1.87951,34100000.0
2005-04-15 05:46:00,1.87945,1.8795,1.87945,1.8795,2800000.0
2005-04-15 05:47:00,1.87949,1.87949,1.87936,1.87939,48800000.0
2005-04-15 05:48:00,1.87937,1.8794,1.87934,1.87937,39800000.0
2005-04-15 05:49:00,1.87924,1.87938,1.87924,1.87938,48199999.0
2005-04-15 05:50:00,1.87952,1.8796,1.87931,1.87939,40000000.0
2005-04-15 05:51:00,1.8794,1.87947,1.8794,1.87945,14700000.0
2005-04-15 05:52:00,1.8794,1.87945,1.8794,1.87945,13700000.0
2005-04-15 05:53:00,1.87942,1.87949,1.87929,1.87935,46700000.0
2005-04-15 05:54:00,1.87938,1.87952,1.87928,1.87937,27200000.0
2005-04-15 05:55:00,1.87932,1.87947,1.87932,1.87946,34600000.0
2005-04-15 05:56:00,1.87947,1.87955,1.87947,1.8795,82200000.0
2005-04-15 05:57:00,1.87954,1.87954,1.87945,1.87947,3000000.0
2005-04-15 05:58:00,1.87953,1.87953,1.8794,1.87948,46800000.0
2005-04-15 05:59:00,1.87958,1.87975,1.87956,1.87975,85200000.0
2005-04-15 06:00:00,1.87977,1.87977,1.8793,1.8793,97099999.0
2005-04-15 06:01:00,1.87943,1.87982,1.87937,1.87945,143600000.0
2005-04-15 06:02:00,1.87948,1.87948,1.87939,1.87942,25400000.0
2005-04-15 06:03:00,1.87949,1.87954,1.87941,1.87954,76200000.0
2005-04-15 06:04:00,1.87964,1.87984,1.87964,1.87973,48899999.0
2005-04-15 06:05:00,1.8795,1.87955,1.87947,1.8795,32000001.0
2005-04-15 06:06:00,1.87945,1.87955,1.87945,1.8795,133100000.0
2005-04-15 06:07:00,1.8798,1.87985,1.87975,1.8798,76900000.0
2005-04-15 06:08:00,1.8795,1.87955,1.8795,1.87955,24699999.0
2005-04-15 06:09:00,1.8795,1.87958,1.8795,1.87954,59800000.0
2005-04-15 06:10:00,1.87952,1.8796,1.8795,1.8795,32400000.0
2005-04-15 06:11:00,1.8797,1.87971,1.87948,1.87958,64600000.0
2005-04-15 06:12:00,1.87947,1.87956,1.87945,1.87956,41900000.0
2005-04-15 06:13:00,1.8796,1.87965,1.8796,1.8796,39800000.0
2005-04-15 06:14:00,1.87961,1.87961,1.87946,1.87958,41000000.0
2005-04-15 06:15:00,1.8797,1.87985,1.87965,1.87983,83900000.0
2005-04-15 06:16:00,1.87962,1.87967,1.87945,1.87945,109700001.0
2005-04-15 06:17:00,1.8797,1.87975,1.87965,1.8797,51999999.0
2005-04-15 06:18:00,1.87967,1.87967,1.87958,1.87959,15000000.0
2005-04-15 06:19:00,1.87953,1.87962,1.87941,1.87955,71199999.0
2005-04-15 06:20:00,1.87946,1.87946,1.87932,1.87932,9400000.0
2005-04-15 06:21:00,1.87918,1.87938,1.87916,1.87931,64400001.0
2005-04-15 06:22:00,1.87928,1.87935,1.87928,1.87934,106000001.0
2005-04-15 06:23:00,1.87941,1.87941,1.87933,1.87933,36899999.0
2005-04-15 06:24:00,1.87932,1.87941,1.87932,1.8794,62300000.0
2005-04-15 06:25:00,1.87935,1.87935,1.87918,1.87932,88300002.0
2005-04-15 06:26:00,1.87934,1.87934,1.87907,1.87923,77100001.0
2005-04-15 06:27:00,1.87913,1.87913,1.87879,1.87885,41000000.0
2005-04-15 06:28:00,1.87879,1.87886,1.87875,1.87886,48099999.0
2005-04-15 06:29:00,1.87884,1.87888,1.87872,1.87883,85899998.0
2005-04-15 06:30:00,1.87876,1.87905,1.87876,1.87905,55200001.0
2005-04-15 06:31:00,1.87913,1.87922,1.879,1.87915,70599999.0
2005-04-15 06:32:00,1.87925,1.87925,1.87885,1.87885,91600001.0
2005-04-15 06:33:00,1.87906,1.87906,1.87886,1.87889,44599999.0
2005-04-15 06:34:00,1.87886,1.87899,1.87885,1.87885,48399999.0
2005-04-15 06:35:00,1.87884,1.87895,1.87862,1.87862,63200000.0
2005-04-15 06:36:00,1.87842,1.87852,1.87826,1.87833,61099999.0
2005-04-15 06:37:00,1.87786,1.87817,1.87784,1.87802,52000000.0
2005-04-15 06:38:00,1.87795,1.87815,1.87795,1.87802,30150000.0
2005-04-15 06:39:00,1.87774,1.87784,1.87747,1.87747,106700000.0
2005-04-15 06:40:00,1.87755,1.87773,1.87741,1.87744,48300000.0
2005-04-15 06:41:00,1.87752,1.87752,1.87721,1.87725,43299999.0
2005-04-15 06:42:00,1.87757,1.87782,1.87754,1.87782,20500000.0
2005-04-15 06:43:00,1.8775,1.87776,1.87745,1.87776,48500001.0
2005-04-15 06:44:00,1.87785,1.8782,1.87785,1.87805,65100000.0
2005-04-15 06:45:00,1.878,1.87851,1.87794,1.87847,107800001.0
2005-04-15 06:46:00,1.87828,1.87828,1.87792,1.87823,30300000.0
2005-04-15 06:47:00,1.87819,1.87819,1.87789,1.87803,86199999.0
2005-04-15 06:48:00,1.8779,1.87813,1.87788,1.87807,118999999.0
2005-04-15 06:49:00,1.87777,1.8779,1.87767,1.87767,30100000.0
2005-04-15 06:50:00,1.87776,1.87776,1.87759,1.8777,48700001.0
2005-04-15 06:51:00,1.87776,1.87785,1.87766,1.87785,37100000.0
2005-04-15 06:52:00,1.87797,1.87797,1.87761,1.87761,50099999.0
2005-04-15 06:53:00,1.87799,1.87817,1.87799,1.87814,29500001.0
2005-04-15 06:54:00,1.87822,1.87822,1.87798,1.87799,46599999.0
2005-04-15 06:55:00,1.87788,1.87788,1.87752,1.87782,78600000.0
2005-04-15 06:56:00,1.87789,1.87789,1.87782,1.87788,102099998.0
2005-04-15 06:57:00,1.8778,1.87783,1.87717,1.87733,66800000.0
2005-04-15 06:58:00,1.87735,1.8776,1.87726,1.8776,49900000.0
2005-04-15 06:59:00,1.87766,1.87767,1.8776,1.87763,60700001.0
2005-04-15 07:00:00,1.8778,1.87792,1.87775,1.87791,56600000.0
2005-04-15 07:01:00,1.8778,1.87788,1.87774,1.87783,34600000.0
2005-04-15 07:02:00,1.87802,1.87802,1.87785,1.87801,45100000.0
2005-04-15 07:03:00,1.878,1.87807,1.878,1.878,47500000.0
2005-04-15 07:04:00,1.87784,1.87794,1.87779,1.87788,45300000.0
2005-04-15 07:05:00,1.87795,1.87802,1.87795,1.87798,17900000.0
2005-04-15 07:06:00,1.8781,1.87818,1.8781,1.87811,29900000.0
2005-04-15 07:07:00,1.8782,1.8782,1.87812,1.87812,31500000.0
2005-04-15 07:08:00,1.87846,1.87883,1.87846,1.87863,59699999.0
2005-04-15 07:09:00,1.87857,1.87857,1.87839,1.87843,44900000.0
2005-04-15 07:10:00,1.8783,1.8783,1.87809,1.87809,106300002.0
2005-04-15 07:11:00,1.87839,1.87845,1.87836,1.87838,104799999.0
2005-04-15 07:12:00,1.8783,1.8783,1.87823,1.87823,18400000.0
2005-04-15 07:13:00,1.87825,1.87826,1.87801,1.87801,80099999.0
2005-04-15 07:14:00,1.87797,1.87805,1.87789,1.87792,77300000.0
2005-04-15 07:15:00,1.87801,1.87801,1.87772,1.8778,58200000.0
2005-04-15 07:16:00,1.87789,1.87794,1.87781,1.8779,77700000.0
2005-04-15 07:17:00,1.87792,1.87792,1.87783,1.87792,44400000.0
2005-04-15 07:18:00,1.87793,1.87793,1.87767,1.87767,48700000.0
2005-04-15 07:19:00,1.87802,1.87804,1.87783,1.87791,31500000.0
2005-04-15 07:20:00,1.87759,1.87791,1.87759,1.87791,52800000.0
2005-04-15 07:21:00,1.87781,1.87795,1.8778,1.87794,52500000.0
2005-04-15 07:22:00,1.8781,1.87814,1.87788,1.87809,84100000.0
2005-04-15 07:23:00,1.87792,1.87792,1.87782,1.87787,64700000.0
2005-04-15 07:24:00,1.8779,1.87794,1.87782,1.8779,62600000.0
2005-04-15 07:25:00,1.87795,1.87804,1.87786,1.87794,86699999.0
2005-04-15 07:26:00,1.87802,1.8781,1.87799,1.87799,96000000.0
2005-04-15 07:27:00,1.87782,1.87806,1.87782,1.87792,36700000.0
2005-04-15 07:28:00,1.87802,1.87802,1.87794,1.87798,55800000.0
2005-04-15 07:29:00,1.87817,1.87827,1.87817,1.87818,73299999.0
2005-04-15 07:30:00,1.87841,1.87841,1.87814,1.87824,100000002.0
2005-04-15 07:31:00,1.87837,1.87837,1.87832,1.87832,84799999.0
2005-04-15 07:32:00,1.87833,1.87833,1.87803,1.87803,53300001.0
2005-04-15 07:33:00,1.8781,1.87815,1.87801,1.87811,68100000.0
2005-04-15 07:34:00,1.8781,1.87815,1.87807,1.8781,89399999.0
2005-04-15 07:35:00,1.87815,1.87818,1.87805,1.8781,162799997.0
2005-04-15 07:36:00,1.87815,1.87815,1.8781,1.8781,46500000.0
2005-04-15 07:37:00,1.87807,1.87807,1.87785,1.87795,101999997.0
2005-04-15 07:38:00,1.87784,1.87792,1.87784,1.87792,5300000.0
2005-04-15 07:39:00,1.87784,1.87786,1.87784,1.87786,16100000.0
2005-04-15 07:40:00,1.87788,1.8779,1.87779,1.87788,56099998.0
2005-04-15 07:41:00,1.8778,1.87789,1.87775,1.87789,74500001.0
2005-04-15 07:42:00,1.87786,1.87787,1.87776,1.87781,34300000.0
2005-04-15 07:43:00,1.87778,1.87787,1.87765,1.87787,95099999.0
2005-04-15 07:44:00,1.87795,1.87808,1.87766,1.87794,92100002.0
2005-04-15 07:45:00,1.87788,1.87805,1.87785,1.87792,70000000.0
2005-04-15 07:46:00,1.87792,1.87805,1.87792,1.87793,39200000.0
2005-04-15 07:47:00,1.87795,1.87807,1.87795,1.87797,28300000.0
2005-04-15 07:48:00,1.878,1.8781,1.87792,1.87792,51000000.0
2005-04-15 07:49:00,1.87783,1.87792,1.87777,1.87792,48099999.0
2005-04-15 07:50:00,1.87786,1.87802,1.87786,1.87787,44900000.0
2005-04-15 07:51:00,1.87795,1.87805,1.8779,1.87803,54400000.0
2005-04-15 07:52:00,1.87807,1.87829,1.87805,1.87819,81799999.0
2005-04-15 07:53:00,1.87839,1.87845,1.87825,1.87827,99300000.0
2005-04-15 07:54:00,1.87832,1.87832,1.87819,1.87827,68699997.0
2005-04-15 07:55:00,1.87835,1.87848,1.87835,1.8784,59949999.0
2005-04-15 07:56:00,1.87863,1.87863,1.8785,1.8785,15600000.0
2005-04-15 07:57:00,1.87849,1.87859,1.87828,1.87828,96899999.0
2005-04-15 07:58:00,1.87825,1.87825,1.87783,1.87794,70500000.0
2005-04-15 07:59:00,1.87776,1.87788,1.87767,1.87788,68200000.0
2005-04-15 08:00:00,1.87797,1.87827,1.87792,1.87827,58000000.0
2005-04-15 08:01:00,1.87833,1.87833,1.87784,1.87804,86500001.0
2005-04-15 08:02:00,1.87808,1.87823,1.87808,1.87818,65000002.0
2005-04-15 08:03:00,1.87842,1.87853,1.87831,1.87836,49400000.0
2005-04-15 08:04:00,1.87848,1.8785,1.87837,1.87838,57000000.0
2005-04-15 08:05:00,1.87837,1.87842,1.87823,1.87837,42600000.0
2005-04-15 08:06:00,1.87839,1.87848,1.8783,1.87848,84600002.0
2005-04-15 08:07:00,1.87845,1.87857,1.87843,1.87849,56999999.0
2005-04-15 08:08:00,1.87853,1.87853,1.87831,1.87843,31100000.0
2005-04-15 08:09:00,1.87837,1.87837,1.87822,1.87829,27999999.0
2005-04-15 08:10:00,1.87827,1.87829,1.87816,1.87818,121799998.0
2005-04-15 08:11:00,1.87815,1.87815,1.87792,1.87798,39300000.0
2005-04-15 08:12:00,1.87807,1.87815,1.87802,1.87802,61600000.0
2005-04-15 08:13:00,1.87802,1.87802,1.87779,1.87779,64899998.0
2005-04-15 08:14:00,1.87784,1.87802,1.87784,1.87793,26800000.0
2005-04-15 08:15:00,1.87796,1.87797,1.87739,1.87739,48900001.0
2005-04-15 08:16:00,1.87721,1.87721,1.87692,1.87712,90100003.0
2005-04-15 08:17:00,1.87718,1.87719,1.87712,1.87719,24500000.0
2005-04-15 08:18:00,1.8772,1.87725,1.87715,1.87715,28000000.0
2005-04-15 08:19:00,1.87723,1.87729,1.87692,1.87706,67300002.0
2005-04-15 08:20:00,1.87713,1.87723,1.87705,1.87717,53899999.0
2005-04-15 08:21:00,1.87715,1.87723,1.87708,1.87717,123099998.0
2005-04-15 08:22:00,1.87751,1.87769,1.87732,1.87732,60000000.0
2005-04-15 08:23:00,1.87734,1.87734,1.87726,1.87726,14800000.0
2005-04-15 08:24:00,1.87703,1.87735,1.87688,1.87735,21200000.0
2005-04-15 08:25:00,1.8773,1.8773,1.87535,1.87663,14900000.0
2005-04-15 08:26:00,1.87737,1.87785,1.87737,1.87785,64700000.0
2005-04-15 08:27:00,1.87782,1.87819,1.87782,1.87805,48200000.0
2005-04-15 08:28:00,1.87803,1.8782,1.87793,1.87793,82200001.0
2005-04-15 08:29:00,1.87817,1.87825,1.87794,1.87819,52400001.0
2005-04-15 08:30:00,1.87843,1.87853,1.87835,1.87849,72800000.0
2005-04-15 08:31:00,1.87866,1.87899,1.87866,1.87896,99800000.0
2005-04-15 08:32:00,1.87893,1.879,1.87884,1.87884,108600001.0
2005-04-15 08:33:00,1.87882,1.87895,1.87882,1.8789,77299999.0
2005-04-15 08:34:00,1.87899,1.87915,1.87896,1.87896,30600000.0
2005-04-15 08:35:00,1.87909,1.87946,1.87909,1.87932,48200001.0
2005-04-15 08:36:00,1.87939,1.87939,1.87939,1.87939,21100000.0
2005-04-15 08:37:00,1.87922,1.87958,1.87916,1.87958,63200000.0
2005-04-15 08:38:00,1.87973,1.88007,1.87971,1.88,61600000.0
2005-04-15 08:39:00,1.87993,1.87993,1.87958,1.87959,40800000.0
2005-04-15 08:40:00,1.87963,1.88,1.87963,1.87987,77900000.0
2005-04-15 08:41:00,1.88,1.88025,1.87994,1.87994,86099999.0
2005-04-15 08:42:00,1.87982,1.88006,1.87949,1.87999,68299999.0
2005-04-15 08:43:00,1.87993,1.88006,1.87977,1.87998,43400000.0
2005-04-15 08:44:00,1.87995,1.88014,1.87975,1.87975,71900000.0
2005-04-15 08:45:00,1.88003,1.88003,1.87969,1.87982,51000001.0
2005-04-15 08:46:00,1.8797,1.8797,1.8791,1.87962,83399999.0
2005-04-15 08:47:00,1.87968,1.87974,1.87959,1.87964,37700000.0
2005-04-15 08:48:00,1.88007,1.88019,1.87988,1.87999,69899999.0
2005-04-15 08:49:00,1.88007,1.88042,1.87988,1.88004,99800001.0
2005-04-15 08:50:00,1.88031,1.88031,1.8761,1.87919,91300003.0
2005-04-15 08:51:00,1.88043,1.88095,1.88041,1.88095,102499999.0
2005-04-15 08:52:00,1.88091,1.88091,1.88063,1.88063,23400000.0
2005-04-15 08:53:00,1.88056,1.88065,1.88047,1.88048,40000000.0
2005-04-15 08:54:00,1.8805,1.88052,1.88038,1.88045,63300001.0
2005-04-15 08:55:00,1.88044,1.88052,1.88024,1.88024,74399999.0
2005-04-15 08:56:00,1.88031,1.88031,1.88008,1.88008,11700000.0
2005-04-15 08:57:00,1.8801,1.8801,1.87995,1.87995,600000.0
2005-04-15 08:58:00,1.88009,1.88009,1.87989,1.87997,81000001.0
2005-04-15 08:59:00,1.88001,1.88001,1.87982,1.87982,24900000.0
2005-04-15 09:00:00,1.87992,1.87992,1.87965,1.87983,81899998.0
2005-04-15 09:01:00,1.87995,1.88001,1.87984,1.87984,61599999.0
2005-04-15 09:02:00,1.8799,1.87993,1.87937,1.8794,39500000.0
2005-04-15 09:03:00,1.87939,1.87942,1.87898,1.87902,54900000.0
2005-04-15 09:04:00,1.87913,1.8794,1.87909,1.87925,120600000.0
2005-04-15 09:05:00,1.87952,1.87981,1.87925,1.87925,58800000.0
2005-04-15 09:06:00,1.87989,1.87989,1.87908,1.87935,95799999.0
2005-04-15 09:07:00,1.87937,1.87951,1.8789,1.8789,168346992.0
2005-04-15 09:08:00,1.87867,1.87867,1.87812,1.87853,102400000.0
2005-04-15 09:09:00,1.87881,1.87883,1.87868,1.87868,93300001.0
2005-04-15 09:10:00,1.87907,1.87919,1.87894,1.87915,92900001.0
2005-04-15 09:11:00,1.87932,1.87962,1.87932,1.87955,97499999.0
2005-04-15 09:12:00,1.8797,1.87975,1.87955,1.87969,43800000.0
2005-04-15 09:13:00,1.87978,1.88023,1.87976,1.8802,105399999.0
2005-04-15 09:14:00,1.88018,1.88018,1.8797,1.88017,41200000.0
2005-04-15 09:15:00,1.8802,1.88031,1.87985,1.88007,54500000.0
2005-04-15 09:16:00,1.88014,1.88039,1.88014,1.8802,68600000.0
2005-04-15 09:17:00,1.88022,1.88039,1.88017,1.88017,73200001.0
2005-04-15 09:18:00,1.88018,1.88076,1.88018,1.88076,39400000.0
2005-04-15 09:19:00,1.8808,1.88105,1.88074,1.88095,68699999.0
2005-04-15 09:20:00,1.88108,1.88147,1.88096,1.88138,79200000.0
2005-04-15 09:21:00,1.88177,1.88235,1.88143,1.88219,85199998.0
2005-04-15 09:22:00,1.88208,1.88208,1.88173,1.88179,29200000.0
2005-04-15 09:23:00,1.88201,1.88201,1.88174,1.88174,51400000.0
2005-04-15 09:24:00,1.8817,1.8817,1.8813,1.8813,115200000.0
2005-04-15 09:25:00,1.8811,1.88127,1.88097,1.88097,79299998.0
2005-04-15 09:26:00,1.88095,1.88095,1.88084,1.88091,81499998.0
2005-04-15 09:27:00,1.88107,1.88137,1.88107,1.88133,40300000.0
2005-04-15 09:28:00,1.88147,1.88147,1.8812,1.88122,22100000.0
2005-04-15 09:29:00,1.88139,1.88139,1.88125,1.88127,83700002.0
2005-04-15 09:30:00,1.88144,1.88161,1.88141,1.88152,43500001.0
2005-04-15 09:31:00,1.88156,1.88168,1.88145,1.88157,147800002.0
2005-04-15 09:32:00,1.88183,1.88197,1.88171,1.88171,64300001.0
2005-04-15 09:33:00,1.88167,1.88169,1.88153,1.88159,66800002.0
2005-04-15 09:34:00,1.8817,1.88183,1.88168,1.88183,18000000.0
2005-04-15 09:35:00,1.8819,1.88194,1.8818,1.88188,52800000.0
2005-04-15 09:36:00,1.88176,1.88187,1.88176,1.88178,82800000.0
2005-04-15 09:37:00,1.88174,1.88184,1.88172,1.88173,45146994.0
2005-04-15 09:38:00,1.88178,1.88183,1.88169,1.88182,54999999.0
2005-04-15 09:39:00,1.88173,1.88191,1.88173,1.88175,59600000.0
2005-04-15 09:40:00,1.88167,1.88167,1.88149,1.8815,20000000.0
2005-04-15 09:41:00,1.88134,1.88165,1.88134,1.8816,54100000.0
2005-04-15 09:42:00,1.882,1.88231,1.88186,1.88206,114400002.0
2005-04-15 09:43:00,1.88244,1.88255,1.88219,1.88219,36700000.0
2005-04-15 09:44:00,1.88221,1.88221,1.88195,1.882,109800000.0
2005-04-15 09:45:00,1.88207,1.88235,1.88207,1.88234,94200000.0
2005-04-15 09:46:00,1.88255,1.88255,1.88232,1.88237,66100000.0
2005-04-15 09:47:00,1.8824,1.8824,1.88215,1.88215,54900000.0
2005-04-15 09:48:00,1.88218,1.88218,1.88182,1.88182,12600000.0
2005-04-15 09:49:00,1.8819,1.8819,1.88164,1.88167,60800000.0
2005-04-15 09:50:00,1.88174,1.88185,1.88166,1.8817,84099999.0
2005-04-15 09:51:00,1.88185,1.88185,1.8816,1.88163,60500002.0
2005-04-15 09:52:00,1.88147,1.88157,1.88147,1.88157,59299999.0
2005-04-15 09:53:00,1.88153,1.8817,1.88153,1.88159,84499998.0
2005-04-15 09:54:00,1.88155,1.88181,1.88155,1.8817,99000001.0
2005-04-15 09:55:00,1.88167,1.88172,1.88152,1.88152,95800001.0
2005-04-15 09:56:00,1.88157,1.88157,1.88141,1.88143,26300000.0
2005-04-15 09:57:00,1.88147,1.88147,1.88133,1.88133,59100002.0
2005-04-15 09:58:00,1.88146,1.88146,1.88133,1.88133,17200000.0
2005-04-15 09:59:00,1.88133,1.88145,1.88133,1.88145,57800000.0
2005-04-15 10:00:00,1.88142,1.88145,1.88129,1.88139,45250000.0
2005-04-15 10:01:00,1.88141,1.8815,1.88136,1.88139,41500000.0
2005-04-15 10:02:00,1.88148,1.88155,1.88148,1.8815,10500000.0
2005-04-15 10:03:00,1.88178,1.88178,1.88139,1.88139,92500000.0
2005-04-15 10:04:00,1.88152,1.88156,1.88132,1.88139,45700000.0
2005-04-15 10:05:00,1.88145,1.88146,1.88107,1.88107,52900000.0
2005-04-15 10:06:00,1.88115,1.88115,1.88087,1.88087,72199998.0
2005-04-15 10:07:00,1.88105,1.88125,1.88105,1.88113,48000001.0
2005-04-15 10:08:00,1.88123,1.88141,1.88121,1.88133,110600001.0
2005-04-15 10:09:00,1.88137,1.88145,1.88127,1.88129,132500001.0
2005-04-15 10:10:00,1.88162,1.88178,1.88148,1.88152,91399998.0
2005-04-15 10:11:00,1.88152,1.88229,1.88148,1.88217,120699998.0
2005-04-15 10:12:00,1.88235,1.88327,1.88233,1.88327,59000001.0
2005-04-15 10:13:00,1.88325,1.88325,1.88319,1.8832,37400000.0
2005-04-15 10:14:00,1.88313,1.88318,1.88299,1.88299,79799999.0
2005-04-15 10:15:00,1.88301,1.88301,1.88271,1.88271,55900000.0
2005-04-15 10:16:00,1.8828,1.8828,1.88234,1.88234,28900000.0
2005-04-15 10:17:00,1.88247,1.8826,1.88227,1.88227,68700000.0
2005-04-15 10:18:00,1.8822,1.88228,1.88212,1.88213,50899999.0
2005-04-15 10:19:00,1.88216,1.88261,1.88212,1.88257,118899999.0
2005-04-15 10:20:00,1.88252,1.88252,1.88224,1.88239,96100001.0
2005-04-15 10:21:00,1.88249,1.88249,1.88215,1.88235,62800000.0
2005-04-15 10:22:00,1.88247,1.8825,1.88229,1.8823,50300000.0
2005-04-15 10:23:00,1.88232,1.88237,1.88221,1.88229,105100002.0
2005-04-15 10:24:00,1.88242,1.88261,1.8824,1.88253,88199998.0
2005-04-15 10:25:00,1.88251,1.88281,1.88245,1.88276,68500001.0
2005-04-15 10:26:00,1.8825,1.88272,1.88234,1.88234,37600000.0
2005-04-15 10:27:00,1.88243,1.88281,1.88243,1.8828,67400002.0
2005-04-15 10:28:00,1.88292,1.88292,1.88255,1.88264,77000002.0
2005-04-15 10:29:00,1.88264,1.88273,1.88263,1.88263,11900000.0
2005-04-15 10:30:00,1.88275,1.88295,1.88275,1.88284,28300000.0
2005-04-15 10:31:00,1.88291,1.88293,1.88285,1.88292,56100000.0
2005-04-15 10:32:00,1.88292,1.88294,1.88273,1.88273,109300003.0
2005-04-15 10:33:00,1.8828,1.8828,1.8827,1.8827,31700000.0
2005-04-15 10:34:00,1.88255,1.88259,1.88227,1.88227,43900000.0
2005-04-15 10:35:00,1.8825,1.88346,1.8825,1.8834,98799999.0
2005-04-15 10:36:00,1.88365,1.88375,1.88351,1.88351,93799998.0
2005-04-15 10:37:00,1.88385,1.88427,1.88374,1.88427,74599999.0
2005-04-15 10:38:00,1.88443,1.88518,1.88431,1.88518,87900001.0
2005-04-15 10:39:00,1.88503,1.88522,1.88481,1.88481,47599999.0
2005-04-15 10:40:00,1.88475,1.88493,1.88468,1.88483,73099999.0
2005-04-15 10:41:00,1.88455,1.88469,1.88438,1.88438,56800000.0
2005-04-15 10:42:00,1.8843,1.8843,1.88403,1.88403,61100000.0
2005-04-15 10:43:00,1.884,1.88403,1.8837,1.8837,90699999.0
2005-04-15 10:44:00,1.88387,1.88389,1.88353,1.88359,26500000.0
2005-04-15 10:45:00,1.88375,1.88416,1.88375,1.88416,57300001.0
2005-04-15 10:46:00,1.88419,1.8842,1.88404,1.88413,63200000.0
2005-04-15 10:47:00,1.8844,1.88467,1.88428,1.88467,75300000.0
2005-04-15 10:48:00,1.88492,1.88497,1.88406,1.88406,72100000.0
2005-04-15 10:49:00,1.88435,1.88435,1.88427,1.88432,77399998.0
2005-04-15 10:50:00,1.88434,1.88445,1.88425,1.88425,72499999.0
2005-04-15 10:51:00,1.88428,1.88428,1.884,1.88409,37500001.0
2005-04-15 10:52:00,1.88418,1.88418,1.88387,1.8839,49600001.0
2005-04-15 10:53:00,1.88403,1.88411,1.88391,1.88391,51700000.0
2005-04-15 10:54:00,1.88388,1.88394,1.88329,1.88363,64499999.0
2005-04-15 10:55:00,1.88374,1.88378,1.88345,1.88345,56800000.0
2005-04-15 10:56:00,1.8836,1.88378,1.88355,1.88365,91399998.0
2005-04-15 10:57:00,1.88381,1.88381,1.88353,1.88358,44900000.0
2005-04-15 10:58:00,1.88361,1.88399,1.88361,1.88388,106100001.0
2005-04-15 10:59:00,1.8839,1.8839,1.8832,1.8832,98900001.0
2005-04-15 11:00:00,1.88337,1.88338,1.88257,1.88258,79500000.0
2005-04-15 11:01:00,1.88268,1.88328,1.88268,1.88322,31700000.0
2005-04-15 11:02:00,1.88332,1.88335,1.88327,1.88327,44100000.0
2005-04-15 11:03:00,1.88332,1.8834,1.88326,1.88328,51100000.0
2005-04-15 11:04:00,1.88337,1.88338,1.88266,1.88283,67699998.0
2005-04-15 11:05:00,1.88298,1.88315,1.88285,1.88296,95499998.0
2005-04-15 11:06:00,1.88317,1.88317,1.88304,1.88304,91100001.0
2005-04-15 11:07:00,1.88322,1.88329,1.88318,1.88322,129699998.0
2005-04-15 11:08:00,1.88327,1.88327,1.88315,1.88317,81400000.0
2005-04-15 11:09:00,1.88318,1.88321,1.88309,1.88312,48900001.0
2005-04-15 11:10:00,1.88312,1.88315,1.88309,1.88315,104200001.0
2005-04-15 11:11:00,1.88317,1.88317,1.88303,1.88303,96700000.0
2005-04-15 11:12:00,1.88305,1.88315,1.88305,1.88305,77299999.0
2005-04-15 11:13:00,1.88333,1.88336,1.88314,1.88331,96900000.0
2005-04-15 11:14:00,1.88325,1.88329,1.88319,1.88324,61600001.0
2005-04-15 11:15:00,1.88328,1.88328,1.88322,1.88322,37899998.0
2005-04-15 11:16:00,1.88323,1.88327,1.88317,1.8832,78599999.0
2005-04-15 11:17:00,1.8832,1.8832,1.88298,1.88298,25799999.0
2005-04-15 11:18:00,1.88292,1.88293,1.8828,1.88291,80000000.0
2005-04-15 11:19:00,1.88295,1.883,1.88281,1.88295,52500001.0
2005-04-15 11:20:00,1.88313,1.88313,1.88312,1.88312,6600000.0
2005-04-15 11:21:00,1.8833,1.88333,1.88309,1.88313,100400001.0
2005-04-15 11:22:00,1.88305,1.88309,1.88289,1.88292,137200000.0
2005-04-15 11:23:00,1.88297,1.88297,1.88285,1.88285,19000000.0
2005-04-15 11:24:00,1.8829,1.8829,1.88273,1.88273,135499999.0
2005-04-15 11:25:00,1.88264,1.88271,1.88264,1.88271,23300000.0
2005-04-15 11:26:00,1.88282,1.88298,1.88282,1.88288,50100000.0
2005-04-15 11:27:00,1.88294,1.88294,1.88283,1.88286,75299999.0
2005-04-15 11:28:00,1.88292,1.88292,1.88255,1.88255,56700000.0
2005-04-15 11:29:00,1.88264,1.88285,1.8825,1.8825,74546994.0
2005-04-15 11:30:00,1.88255,1.88304,1.88255,1.88302,62400001.0
2005-04-15 11:31:00,1.88307,1.88308,1.88288,1.8829,120299998.0
2005-04-15 11:32:00,1.8829,1.8829,1.88246,1.88257,57200000.0
2005-04-15 11:33:00,1.88237,1.88237,1.88207,1.88216,49899999.0
2005-04-15 11:34:00,1.88232,1.88241,1.88219,1.8823,69300001.0
2005-04-15 11:35:00,1.88249,1.88259,1.88218,1.8822,69300000.0
2005-04-15 11:36:00,1.88216,1.88229,1.88201,1.88213,76200001.0
2005-04-15 11:37:00,1.88208,1.88212,1.88177,1.88177,79000001.0
2005-04-15 11:38:00,1.88189,1.88196,1.88174,1.88174,55500000.0
2005-04-15 11:39:00,1.88175,1.88181,1.88144,1.88144,18900000.0
2005-04-15 11:40:00,1.88152,1.88157,1.88131,1.88146,53799999.0
2005-04-15 11:41:00,1.88152,1.8818,1.88146,1.88158,73000000.0
2005-04-15 11:42:00,1.88158,1.88178,1.88158,1.88162,98200001.0
2005-04-15 11:43:00,1.8818,1.88196,1.88116,1.88116,27000000.0
2005-04-15 11:44:00,1.88128,1.88128,1.88106,1.88108,60599999.0
2005-04-15 11:45:00,1.88123,1.88123,1.88092,1.88099,91500002.0
2005-04-15 11:46:00,1.88107,1.88124,1.88106,1.88111,104300000.0
2005-04-15 11:47:00,1.88123,1.88128,1.88094,1.88094,127600000.0
2005-04-15 11:48:00,1.8809,1.88108,1.88073,1.88095,71899999.0
2005-04-15 11:49:00,1.88077,1.88091,1.88057,1.88057,40600000.0
2005-04-15 11:50:00,1.8807,1.8809,1.88056,1.8809,99399999.0
2005-04-15 11:51:00,1.88103,1.88134,1.88103,1.88133,51600000.0
2005-04-15 11:52:00,1.88145,1.88156,1.88122,1.88122,85299999.0
2005-04-15 11:53:00,1.88118,1.88125,1.88102,1.88108,54300000.0
2005-04-15 11:54:00,1.88076,1.8808,1.88052,1.88052,86700000.0
2005-04-15 11:55:00,1.88063,1.881,1.88053,1.88091,56900000.0
2005-04-15 11:56:00,1.8809,1.88106,1.8808,1.88093,79000001.0
2005-04-15 11:57:00,1.88108,1.88117,1.88097,1.88115,100199998.0
2005-04-15 11:58:00,1.8811,1.8811,1.88077,1.88082,53499999.0
2005-04-15 11:59:00,1.88075,1.88112,1.88075,1.88103,65300000.0
2005-04-15 12:00:00,1.88125,1.88136,1.88117,1.88129,111400002.0
2005-04-15 12:01:00,1.88135,1.8815,1.88135,1.8814,100000000.0
2005-04-15 12:02:00,1.88162,1.88164,1.88135,1.88135,52700000.0
2005-04-15 12:03:00,1.88151,1.88153,1.8814,1.88153,37300000.0
2005-04-15 12:04:00,1.88153,1.88153,1.8812,1.8812,98300001.0
2005-04-15 12:05:00,1.88132,1.88149,1.88132,1.88147,42800000.0
2005-04-15 12:06:00,1.88155,1.88155,1.88147,1.88152,102900003.0
2005-04-15 12:07:00,1.88157,1.88162,1.88153,1.88157,110899998.0
2005-04-15 12:08:00,1.88126,1.88163,1.88105,1.88163,51600000.0
2005-04-15 12:09:00,1.88174,1.88174,1.88154,1.88159,49600001.0
2005-04-15 12:10:00,1.88173,1.88173,1.88158,1.88158,21400000.0
2005-04-15 12:11:00,1.88148,1.88154,1.88145,1.8815,47449999.0
2005-04-15 12:12:00,1.8815,1.88176,1.88145,1.8817,133700003.0
2005-04-15 12:13:00,1.88194,1.88201,1.88174,1.88201,69200000.0
2005-04-15 12:14:00,1.88197,1.88231,1.88178,1.88231,75899998.0
2005-04-15 12:15:00,1.88243,1.88282,1.88236,1.88278,61000000.0
2005-04-15 12:16:00,1.88281,1.88281,1.88243,1.88254,36100001.0
2005-04-15 12:17:00,1.88256,1.88256,1.8818,1.8818,51000000.0
2005-04-15 12:18:00,1.88233,1.88242,1.88225,1.88242,74899999.0
2005-04-15 12:19:00,1.88262,1.88262,1.88237,1.88237,44000000.0
2005-04-15 12:20:00,1.88247,1.88247,1.88214,1.88224,76200000.0
2005-04-15 12:21:00,1.88217,1.88244,1.88217,1.88235,64799999.0
2005-04-15 12:22:00,1.88244,1.88269,1.88244,1.88267,61269998.0
2005-04-15 12:23:00,1.8827,1.88278,1.88265,1.88265,22600000.0
2005-04-15 12:24:00,1.88272,1.88276,1.88263,1.88267,83199999.0
2005-04-15 12:25:00,1.88266,1.88266,1.88253,1.88253,101700001.0
2005-04-15 12:26:00,1.88272,1.88272,1.88262,1.88262,39200000.0
2005-04-15 12:27:00,1.88265,1.8828,1.88265,1.88276,36500000.0
2005-04-15 12:28:00,1.8829,1.8829,1.88277,1.88281,87100000.0
2005-04-15 12:29:00,1.88293,1.88293,1.88279,1.8828,108599999.0
2005-04-15 12:30:00,1.88275,1.88286,1.88269,1.88272,87800000.0
2005-04-15 12:31:00,1.88272,1.8829,1.88272,1.88277,127999999.0
2005-04-15 12:32:00,1.88279,1.88279,1.88258,1.88268,54199999.0
2005-04-15 12:33:00,1.88273,1.88288,1.88263,1.88278,57200000.0
2005-04-15 12:34:00,1.88278,1.88281,1.88267,1.88267,38100000.0
2005-04-15 12:35:00,1.88272,1.88282,1.88272,1.88277,42600000.0
2005-04-15 12:36:00,1.88275,1.88281,1.88263,1.88281,48550000.0
2005-04-15 12:37:00,1.88274,1.88286,1.88272,1.88275,35800000.0
2005-04-15 12:38:00,1.88278,1.8828,1.88269,1.88277,43200001.0
2005-04-15 12:39:00,1.88275,1.88281,1.8827,1.8827,74200002.0
2005-04-15 12:40:00,1.88279,1.88279,1.88264,1.88278,73499999.0
2005-04-15 12:41:00,1.88287,1.88328,1.88287,1.88326,49100000.0
2005-04-15 12:42:00,1.8834,1.8835,1.88325,1.88348,82100001.0
2005-04-15 12:43:00,1.88355,1.88355,1.88326,1.88337,94100000.0
2005-04-15 12:44:00,1.88345,1.88355,1.88335,1.88338,64499999.0
2005-04-15 12:45:00,1.8836,1.8836,1.88318,1.88329,56300000.0
2005-04-15 12:46:00,1.88329,1.88346,1.88329,1.88338,98500001.0
2005-04-15 12:47:00,1.88331,1.88331,1.88314,1.88314,57000001.0
2005-04-15 12:48:00,1.88316,1.88316,1.8831,1.8831,22900000.0
2005-04-15 12:49:00,1.88312,1.8832,1.88312,1.88317,46800000.0
2005-04-15 12:50:00,1.88313,1.88329,1.88306,1.88329,92899999.0
2005-04-15 12:51:00,1.88329,1.88352,1.88325,1.88352,23600000.0
2005-04-15 12:52:00,1.88351,1.88368,1.88335,1.88341,105300001.0
2005-04-15 12:53:00,1.88344,1.88352,1.88318,1.88352,67499998.0
2005-04-15 12:54:00,1.88345,1.88345,1.88315,1.88328,50100001.0
2005-04-15 12:55:00,1.88347,1.88349,1.88332,1.88338,21100000.0
2005-04-15 12:56:00,1.88345,1.88354,1.88328,1.88345,61000000.0
2005-04-15 12:57:00,1.88347,1.88359,1.88347,1.88355,78500002.0
2005-04-15 12:58:00,1.88353,1.88372,1.88348,1.88372,37300000.0
2005-04-15 12:59:00,1.8838,1.88411,1.88369,1.88403,76200001.0
2005-04-15 13:00:00,1.88389,1.8841,1.88334,1.88334,56800000.0
2005-04-15 13:01:00,1.88332,1.88345,1.88331,1.88339,73200001.0
2005-04-15 13:02:00,1.88346,1.88346,1.88322,1.88322,87799999.0
2005-04-15 13:03:00,1.8832,1.8832,1.88305,1.88305,65200000.0
2005-04-15 13:04:00,1.88303,1.88303,1.88289,1.88293,34600000.0
2005-04-15 13:05:00,1.88291,1.88297,1.88288,1.88288,24100000.0
2005-04-15 13:06:00,1.88295,1.88299,1.88286,1.88288,83799999.0
2005-04-15 13:07:00,1.88292,1.88292,1.88271,1.88271,106800000.0
2005-04-15 13:08:00,1.88275,1.88275,1.88262,1.8827,53400000.0
2005-04-15 13:09:00,1.88262,1.88265,1.88174,1.88223,40000000.0
2005-04-15 13:10:00,1.88255,1.88266,1.88255,1.88262,50599999.0
2005-04-15 13:11:00,1.8827,1.88271,1.88262,1.88263,30100000.0
2005-04-15 13:12:00,1.8829,1.8829,1.88265,1.88279,62699999.0
2005-04-15 13:13:00,1.8827,1.88284,1.8826,1.8826,68400000.0
2005-04-15 13:14:00,1.88248,1.88269,1.88246,1.88256,133400000.0
2005-04-15 13:15:00,1.88263,1.88263,1.8825,1.88258,28500000.0
2005-04-15 13:16:00,1.88262,1.88263,1.88252,1.88258,52000000.0
2005-04-15 13:17:00,1.88273,1.88287,1.88261,1.88283,57600000.0
2005-04-15 13:18:00,1.88297,1.88308,1.88291,1.88291,63300000.0
2005-04-15 13:19:00,1.88315,1.88333,1.88315,1.88329,42200000.0
2005-04-15 13:20:00,1.8835,1.88353,1.88329,1.88353,58100000.0
2005-04-15 13:21:00,1.88373,1.8838,1.88366,1.8838,28500000.0
2005-04-15 13:22:00,1.88369,1.88384,1.88343,1.88361,48900000.0
2005-04-15 13:23:00,1.88368,1.88373,1.88325,1.8836,110349999.0
2005-04-15 13:24:00,1.88368,1.8842,1.88361,1.88411,57900001.0
2005-04-15 13:25:00,1.88405,1.8841,1.88393,1.8841,62000000.0
2005-04-15 13:26:00,1.88432,1.8844,1.8841,1.88422,59100002.0
2005-04-15 13:27:00,1.88418,1.88418,1.88383,1.88401,54900000.0
2005-04-15 13:28:00,1.88404,1.88422,1.88404,1.8841,75500000.0
2005-04-15 13:29:00,1.88404,1.88405,1.88379,1.88396,51100000.0
2005-04-15 13:30:00,1.88407,1.88413,1.88376,1.88413,151900004.0
2005-04-15 13:31:00,1.88431,1.88458,1.88419,1.8845,102199999.0
2005-04-15 13:32:00,1.88442,1.88442,1.88422,1.88439,48300000.0
2005-04-15 13:33:00,1.88448,1.88481,1.88448,1.88464,53300000.0
2005-04-15 13:34:00,1.88508,1.88526,1.885,1.88515,41400000.0
2005-04-15 13:35:00,1.88504,1.88504,1.88486,1.88486,23200000.0
2005-04-15 13:36:00,1.88472,1.88481,1.88458,1.88466,75500000.0
2005-04-15 13:37:00,1.88487,1.88489,1.88425,1.88425,57500000.0
2005-04-15 13:38:00,1.88448,1.8845,1.88423,1.88423,66300002.0
2005-04-15 13:39:00,1.884,1.884,1.88356,1.88382,69600000.0
2005-04-15 13:40:00,1.88418,1.88558,1.88414,1.88558,51100000.0
2005-04-15 13:41:00,1.8855,1.88708,1.88523,1.88699,76200001.0
2005-04-15 13:42:00,1.88707,1.88722,1.88682,1.88694,57100000.0
2005-04-15 13:43:00,1.8869,1.8869,1.88634,1.88646,66700000.0
2005-04-15 13:44:00,1.88657,1.88657,1.88628,1.88641,79100000.0
2005-04-15 13:45:00,1.88638,1.88665,1.88633,1.88655,80800000.0
2005-04-15 13:46:00,1.88673,1.88695,1.88663,1.88695,70299999.0
2005-04-15 13:47:00,1.88698,1.88704,1.8867,1.8867,95699997.0
2005-04-15 13:48:00,1.88678,1.88678,1.88652,1.88665,106800002.0
2005-04-15 13:49:00,1.88677,1.88691,1.88665,1.88691,45700000.0
2005-04-15 13:50:00,1.88717,1.88726,1.88683,1.88716,55500000.0
2005-04-15 13:51:00,1.88743,1.88808,1.88731,1.88802,95100000.0
2005-04-15 13:52:00,1.888,1.888,1.88708,1.88715,85200001.0
2005-04-15 13:53:00,1.88718,1.88735,1.88714,1.88717,34000000.0
2005-04-15 13:54:00,1.88713,1.88713,1.88661,1.88661,38700001.0
2005-04-15 13:55:00,1.88665,1.88684,1.8866,1.88684,49100001.0
2005-04-15 13:56:00,1.88672,1.88694,1.88665,1.88691,45000000.0
2005-04-15 13:57:00,1.887,1.88715,1.8867,1.88683,36400000.0
2005-04-15 13:58:00,1.88688,1.88688,1.88631,1.88631,88700000.0
2005-04-15 13:59:00,1.88675,1.88717,1.88663,1.88717,115999999.0
2005-04-15 14:00:00,1.88742,1.88743,1.88703,1.88703,63099999.0
2005-04-15 14:01:00,1.8873,1.88778,1.88723,1.88773,86900002.0
2005-04-15 14:02:00,1.88782,1.88782,1.88767,1.88768,24000000.0
2005-04-15 14:03:00,1.88784,1.88785,1.88769,1.8878,80900000.0
2005-04-15 14:04:00,1.888,1.88814,1.88796,1.8881,80100000.0
2005-04-15 14:05:00,1.88825,1.88835,1.88814,1.88814,35900000.0
2005-04-15 14:06:00,1.88788,1.88788,1.88759,1.88759,25800000.0
2005-04-15 14:07:00,1.88732,1.88732,1.88666,1.8867,35100000.0
2005-04-15 14:08:00,1.88687,1.88687,1.88614,1.88614,63500001.0
2005-04-15 14:09:00,1.88635,1.88646,1.88618,1.88632,57300000.0
2005-04-15 14:10:00,1.88628,1.88634,1.88592,1.88592,119100001.0
2005-04-15 14:11:00,1.88613,1.88677,1.88613,1.88666,77000001.0
2005-04-15 14:12:00,1.88661,1.88682,1.88658,1.88682,61600001.0
2005-04-15 14:13:00,1.887,1.887,1.88669,1.88685,67500000.0
2005-04-15 14:14:00,1.88675,1.88675,1.88621,1.8863,113150002.0
2005-04-15 14:15:00,1.88621,1.88638,1.8862,1.88628,57700000.0
2005-04-15 14:16:00,1.88637,1.8864,1.88633,1.88638,39500000.0
2005-04-15 14:17:00,1.88639,1.8868,1.88639,1.8868,54500000.0
2005-04-15 14:18:00,1.88685,1.88696,1.8859,1.8859,54500000.0
2005-04-15 14:19:00,1.88605,1.88625,1.88597,1.88597,43100000.0
2005-04-15 14:20:00,1.88623,1.88641,1.88617,1.88617,14500000.0
2005-04-15 14:21:00,1.88611,1.88614,1.88596,1.88596,27000000.0
2005-04-15 14:22:00,1.88603,1.88616,1.88597,1.88604,46700000.0
2005-04-15 14:23:00,1.88613,1.88619,1.88607,1.88612,48999999.0
2005-04-15 14:24:00,1.88627,1.88628,1.886,1.886,67200000.0
2005-04-15 14:25:00,1.88604,1.88605,1.88596,1.88597,74200001.0
2005-04-15 14:26:00,1.88617,1.8863,1.88602,1.88622,79200001.0
2005-04-15 14:27:00,1.8866,1.88682,1.88659,1.88682,89499999.0
2005-04-15 14:28:00,1.88686,1.88693,1.88664,1.88671,63299999.0
2005-04-15 14:29:00,1.8868,1.88701,1.88671,1.88688,69850000.0
2005-04-15 14:30:00,1.8865,1.88835,1.8862,1.88835,55699999.0
2005-04-15 14:31:00,1.88858,1.88887,1.88856,1.8887,41299999.0
2005-04-15 14:32:00,1.88837,1.88837,1.8876,1.88773,22600000.0
2005-04-15 14:33:00,1.8878,1.88796,1.88768,1.88784,107000000.0
2005-04-15 14:34:00,1.88792,1.88804,1.88756,1.88756,65600000.0
2005-04-15 14:35:00,1.88729,1.88729,1.88686,1.88686,99000000.0
2005-04-15 14:36:00,1.88695,1.88703,1.88679,1.88687,64100000.0
2005-04-15 14:37:00,1.8868,1.887,1.88676,1.88697,93699998.0
2005-04-15 14:38:00,1.88697,1.88699,1.88691,1.88697,29500000.0
2005-04-15 14:39:00,1.887,1.88709,1.88685,1.88694,65800000.0
2005-04-15 14:40:00,1.88705,1.88734,1.88705,1.88716,84800000.0
2005-04-15 14:41:00,1.88718,1.88731,1.88718,1.88725,74999999.0
2005-04-15 14:42:00,1.88722,1.88722,1.88685,1.88686,62899999.0
2005-04-15 14:43:00,1.88703,1.88715,1.88681,1.887,101099999.0
2005-04-15 14:44:00,1.88719,1.88724,1.88683,1.88705,70850000.0
2005-04-15 14:45:00,1.88719,1.88737,1.88717,1.88735,61200001.0
2005-04-15 14:46:00,1.88765,1.88799,1.88756,1.88791,90100001.0
2005-04-15 14:47:00,1.88821,1.88855,1.88805,1.88822,119799998.0
2005-04-15 14:48:00,1.88835,1.88835,1.888,1.888,72299999.0
2005-04-15 14:49:00,1.88812,1.88816,1.88709,1.88772,109000000.0
2005-04-15 14:50:00,1.88802,1.88807,1.88796,1.88806,47200000.0
2005-04-15 14:51:00,1.88815,1.88815,1.88772,1.88774,104600000.0
2005-04-15 14:52:00,1.88766,1.88766,1.88718,1.88724,59500000.0
2005-04-15 14:53:00,1.88705,1.88705,1.88659,1.88685,36300000.0
2005-04-15 14:54:00,1.88709,1.8871,1.88698,1.88708,154000003.0
2005-04-15 14:55:00,1.8871,1.88715,1.88709,1.88711,77399999.0
2005-04-15 14:56:00,1.8872,1.8874,1.8872,1.8872,100599999.0
2005-04-15 14:57:00,1.88734,1.88765,1.88734,1.88742,100599999.0
2005-04-15 14:58:00,1.88753,1.88769,1.88742,1.8875,101400001.0
2005-04-15 14:59:00,1.88746,1.88782,1.88746,1.88782,69399999.0
2005-04-15 15:00:00,1.88615,1.88649,1.8837,1.88492,119899998.0
2005-04-15 15:01:00,1.88418,1.88603,1.88413,1.88603,68699999.0
2005-04-15 15:02:00,1.8863,1.8863,1.88453,1.88453,69500001.0
2005-04-15 15:03:00,1.88465,1.88472,1.88445,1.88471,53300000.0
2005-04-15 15:04:00,1.88505,1.8861,1.88497,1.8861,74846994.0
2005-04-15 15:05:00,1.88608,1.88612,1.88567,1.88567,58900000.0
2005-04-15 15:06:00,1.88537,1.88551,1.88513,1.88548,78700000.0
2005-04-15 15:07:00,1.88547,1.88547,1.88482,1.88505,59900001.0
2005-04-15 15:08:00,1.8851,1.8857,1.88508,1.88566,113200000.0
2005-04-15 15:09:00,1.8855,1.88571,1.8851,1.88513,51100001.0
2005-04-15 15:10:00,1.8852,1.88524,1.8849,1.8849,73300001.0
2005-04-15 15:11:00,1.88498,1.8854,1.88494,1.88525,94299997.0
2005-04-15 15:12:00,1.88535,1.88543,1.88496,1.88496,63899998.0
2005-04-15 15:13:00,1.88495,1.88501,1.88477,1.88481,77100001.0
2005-04-15 15:14:00,1.88481,1.88506,1.88481,1.88505,84599997.0
2005-04-15 15:15:00,1.88483,1.88537,1.88481,1.88536,42000000.0
2005-04-15 15:16:00,1.88525,1.88525,1.88495,1.88497,69600002.0
2005-04-15 15:17:00,1.88498,1.88534,1.88498,1.8852,67646995.0
2005-04-15 15:18:00,1.88516,1.8852,1.88492,1.88505,55600000.0
2005-04-15 15:19:00,1.88529,1.886,1.88505,1.88505,138899999.0
2005-04-15 15:20:00,1.88597,1.88618,1.88539,1.88578,73000002.0
2005-04-15 15:21:00,1.88585,1.88626,1.88566,1.88602,80700001.0
2005-04-15 15:22:00,1.88605,1.88658,1.88598,1.88645,106999998.0
2005-04-15 15:23:00,1.88657,1.88657,1.88628,1.88647,98999996.0
2005-04-15 15:24:00,1.8863,1.88649,1.88616,1.88637,77299998.0
2005-04-15 15:25:00,1.88651,1.88651,1.88628,1.88638,96400000.0
2005-04-15 15:26:00,1.88642,1.88677,1.88642,1.88676,14900000.0
2005-04-15 15:27:00,1.8869,1.88693,1.88674,1.88674,42399999.0
2005-04-15 15:28:00,1.8871,1.8877,1.8871,1.8877,152400001.0
2005-04-15 15:29:00,1.88793,1.88845,1.88787,1.88845,112999999.0
2005-04-15 15:30:00,1.88842,1.88848,1.88832,1.88832,69800000.0
2005-04-15 15:31:00,1.8883,1.88833,1.88816,1.88829,50899999.0
2005-04-15 15:32:00,1.8883,1.8891,1.8883,1.8891,66199999.0
2005-04-15 15:33:00,1.889,1.88902,1.88882,1.88891,66199999.0
2005-04-15 15:34:00,1.88905,1.88921,1.88904,1.88904,107999999.0
2005-04-15 15:35:00,1.89031,1.89031,1.88982,1.88982,23700000.0
2005-04-15 15:36:00,1.88965,1.89025,1.88965,1.89002,118899998.0
2005-04-15 15:37:00,1.89,1.89,1.88985,1.88994,69000000.0
2005-04-15 15:38:00,1.8899,1.8899,1.88959,1.88959,56999998.0
2005-04-15 15:39:00,1.88977,1.88995,1.8897,1.88982,49600000.0
2005-04-15 15:40:00,1.89012,1.89027,1.89003,1.89015,74299999.0
2005-04-15 15:41:00,1.8901,1.8901,1.88995,1.89004,55800000.0
2005-04-15 15:42:00,1.89002,1.89002,1.88954,1.88954,62800000.0
2005-04-15 15:43:00,1.88963,1.88973,1.88956,1.88963,73500000.0
2005-04-15 15:44:00,1.88972,1.88974,1.88958,1.88968,109700002.0
2005-04-15 15:45:00,1.88974,1.88975,1.88883,1.88946,100499998.0
2005-04-15 15:46:00,1.88945,1.89017,1.88914,1.89015,56000000.0
2005-04-15 15:47:00,1.88938,1.88983,1.88857,1.88983,76799998.0
2005-04-15 15:48:00,1.88965,1.88999,1.88924,1.88982,64500000.0
2005-04-15 15:49:00,1.88957,1.88957,1.88873,1.88873,79899999.0
2005-04-15 15:50:00,1.88846,1.88846,1.88754,1.88754,63300001.0
2005-04-15 15:51:00,1.8875,1.8875,1.88666,1.88666,30000000.0
2005-04-15 15:52:00,1.88655,1.88721,1.88652,1.88698,106699999.0
2005-04-15 15:53:00,1.88683,1.88701,1.88653,1.88701,73300001.0
2005-04-15 15:54:00,1.88715,1.88739,1.88715,1.88731,58600000.0
2005-04-15 15:55:00,1.88747,1.88752,1.88734,1.88747,57100000.0
2005-04-15 15:56:00,1.88743,1.88765,1.88737,1.88754,73000000.0
2005-04-15 15:57:00,1.88743,1.8881,1.88708,1.8881,52300000.0
2005-04-15 15:58:00,1.88836,1.88897,1.88836,1.88879,110500001.0
2005-04-15 15:59:00,1.88879,1.88879,1.88839,1.88842,64099999.0
2005-04-15 16:00:00,1.8892,1.88973,1.88873,1.88935,62700000.0
2005-04-15 16:01:00,1.88948,1.88965,1.88914,1.88948,75400001.0
2005-04-15 16:02:00,1.88935,1.88984,1.88919,1.88923,62300000.0
2005-04-15 16:03:00,1.88918,1.88951,1.88918,1.88951,76699999.0
2005-04-15 16:04:00,1.88955,1.89086,1.88955,1.89085,116299999.0
2005-04-15 16:05:00,1.8909,1.8909,1.89011,1.89015,60000001.0
2005-04-15 16:06:00,1.8902,1.89096,1.89011,1.89058,68200000.0
2005-04-15 16:07:00,1.8907,1.89081,1.89038,1.89052,51799999.0
2005-04-15 16:08:00,1.89051,1.89051,1.89019,1.89029,62999998.0
2005-04-15 16:09:00,1.8905,1.89052,1.89007,1.89016,70300000.0
2005-04-15 16:10:00,1.89023,1.89055,1.89023,1.89044,119999998.0
2005-04-15 16:11:00,1.89053,1.89057,1.89039,1.89054,100900001.0
2005-04-15 16:12:00,1.89038,1.89103,1.89038,1.89103,40600000.0
2005-04-15 16:13:00,1.89078,1.89078,1.89016,1.89062,91000001.0
2005-04-15 16:14:00,1.89042,1.89042,1.89011,1.89022,88000001.0
2005-04-15 16:15:00,1.89044,1.8908,1.89044,1.89062,78500001.0
2005-04-15 16:16:00,1.89067,1.89097,1.89066,1.89081,109700002.0
2005-04-15 16:17:00,1.89082,1.89086,1.89058,1.8908,98999997.0
2005-04-15 16:18:00,1.89098,1.89156,1.89094,1.89156,73300000.0
2005-04-15 16:19:00,1.89175,1.89184,1.89161,1.89171,75999999.0
2005-04-15 16:20:00,1.89192,1.89244,1.89179,1.89244,101999998.0
2005-04-15 16:21:00,1.89291,1.89396,1.89291,1.89393,20400000.0
2005-04-15 16:22:00,1.89395,1.8942,1.89391,1.8942,74599998.0
2005-04-15 16:23:00,1.89385,1.89391,1.89365,1.89365,59400001.0
2005-04-15 16:24:00,1.89338,1.89358,1.89302,1.89302,50700000.0
2005-04-15 16:25:00,1.89289,1.89298,1.89269,1.89269,41000000.0
2005-04-15 16:26:00,1.89266,1.89303,1.89266,1.89303,96200001.0
2005-04-15 16:27:00,1.89295,1.89302,1.89281,1.89288,47300000.0
2005-04-15 16:28:00,1.89268,1.89302,1.89268,1.89302,81600000.0
2005-04-15 16:29:00,1.89302,1.89302,1.89259,1.8928,59400001.0
2005-04-15 16:30:00,1.8929,1.89317,1.89286,1.89299,67199998.0
2005-04-15 16:31:00,1.89314,1.89324,1.89287,1.89296,78500001.0
2005-04-15 16:32:00,1.89299,1.89308,1.89284,1.89292,38500000.0
2005-04-15 16:33:00,1.89312,1.89313,1.89286,1.8931,42999999.0
2005-04-15 16:34:00,1.89327,1.89335,1.89312,1.89323,93599999.0
2005-04-15 16:35:00,1.8932,1.8932,1.89304,1.89306,86700002.0
2005-04-15 16:36:00,1.89325,1.89336,1.89314,1.89314,83199997.0
2005-04-15 16:37:00,1.89308,1.89357,1.89307,1.89357,47700000.0
2005-04-15 16:38:00,1.89335,1.89348,1.89313,1.89316,101999998.0
2005-04-15 16:39:00,1.89309,1.89343,1.89309,1.89325,66770000.0
2005-04-15 16:40:00,1.89322,1.89326,1.8931,1.8931,84800001.0
2005-04-15 16:41:00,1.8932,1.89366,1.8932,1.89345,180900001.0
2005-04-15 16:42:00,1.89355,1.89367,1.89355,1.89358,33000000.0
2005-04-15 16:43:00,1.89348,1.89357,1.89342,1.89342,80300001.0
2005-04-15 16:44:00,1.89338,1.89378,1.89326,1.89378,89599998.0
2005-04-15 16:45:00,1.89394,1.89394,1.89381,1.89386,28600000.0
2005-04-15 16:46:00,1.89422,1.89443,1.89405,1.89426,74999998.0
2005-04-15 16:47:00,1.89425,1.89465,1.89425,1.89434,93800000.0
2005-04-15 16:48:00,1.89429,1.89435,1.89402,1.89423,51200000.0
2005-04-15 16:49:00,1.89415,1.89452,1.8941,1.89447,66399999.0
2005-04-15 16:50:00,1.89452,1.89458,1.8941,1.8941,36300000.0
2005-04-15 16:51:00,1.89422,1.89422,1.89297,1.89343,79500002.0
2005-04-15 16:52:00,1.89358,1.89386,1.89346,1.89348,93299999.0
2005-04-15 16:53:00,1.89342,1.8935,1.89334,1.89336,38900000.0
2005-04-15 16:54:00,1.89355,1.89355,1.89327,1.8934,51500000.0
2005-04-15 16:55:00,1.89345,1.89365,1.89325,1.89363,67899999.0
2005-04-15 16:56:00,1.89362,1.89403,1.89361,1.89361,26900000.0
2005-04-15 16:57:00,1.8939,1.8943,1.89382,1.89425,42700000.0
2005-04-15 16:58:00,1.89421,1.89421,1.89376,1.89414,109700000.0
2005-04-15 16:59:00,1.89418,1.89423,1.89317,1.89317,79600002.0
2005-04-15 17:00:00,1.89288,1.89321,1.89288,1.89312,87599999.0
2005-04-15 17:01:00,1.89315,1.89321,1.89309,1.89312,92600001.0
2005-04-15 17:02:00,1.89325,1.89346,1.89307,1.89345,87699999.0
2005-04-15 17:03:00,1.89353,1.89353,1.89315,1.89315,44900000.0
2005-04-15 17:04:00,1.8932,1.89335,1.89304,1.89317,60100000.0
2005-04-15 17:05:00,1.89329,1.8933,1.89302,1.89319,20000000.0
2005-04-15 17:06:00,1.89327,1.89327,1.89301,1.89302,44300000.0
2005-04-15 17:07:00,1.89317,1.89341,1.8931,1.89328,55099998.0
2005-04-15 17:08:00,1.89337,1.89348,1.89316,1.89316,103499995.0
2005-04-15 17:09:00,1.89362,1.89375,1.89316,1.89316,83400000.0
2005-04-15 17:10:00,1.89322,1.89339,1.89305,1.89323,75850000.0
2005-04-15 17:11:00,1.89318,1.89344,1.89315,1.89344,56700000.0
2005-04-15 17:12:00,1.8936,1.89376,1.8936,1.89372,69000000.0
2005-04-15 17:13:00,1.89373,1.89373,1.89352,1.89365,66600000.0
2005-04-15 17:14:00,1.89385,1.89396,1.89385,1.89391,44399999.0
2005-04-15 17:15:00,1.89377,1.89377,1.89327,1.89336,95700000.0
2005-04-15 17:16:00,1.89367,1.89376,1.89352,1.89363,63000001.0
2005-04-15 17:17:00,1.89368,1.89368,1.8933,1.89345,52600000.0
2005-04-15 17:18:00,1.8934,1.89353,1.8934,1.89342,30800000.0
2005-04-15 17:19:00,1.89315,1.89366,1.89314,1.89359,60350000.0
2005-04-15 17:20:00,1.8934,1.89359,1.89317,1.89317,101700002.0
2005-04-15 17:21:00,1.89289,1.89292,1.89271,1.89278,42800000.0
2005-04-15 17:22:00,1.89278,1.8928,1.8926,1.89262,62300000.0
2005-04-15 17:23:00,1.89262,1.89267,1.8925,1.8925,41700000.0
2005-04-15 17:24:00,1.89259,1.89259,1.89238,1.89248,96199999.0
2005-04-15 17:25:00,1.89267,1.89267,1.89253,1.89256,69600000.0
2005-04-15 17:26:00,1.89278,1.893,1.89278,1.893,75000001.0
2005-04-15 17:27:00,1.89303,1.89322,1.89292,1.89322,52000000.0
2005-04-15 17:28:00,1.89312,1.89335,1.89281,1.89281,61600000.0
2005-04-15 17:29:00,1.89283,1.89312,1.89248,1.89251,62000000.0
2005-04-15 17:30:00,1.89246,1.89276,1.89246,1.89276,73399999.0
2005-04-15 17:31:00,1.89258,1.89269,1.89216,1.89235,114199997.0
2005-04-15 17:32:00,1.89263,1.89282,1.89253,1.89253,44300000.0
2005-04-15 17:33:00,1.89247,1.8926,1.89226,1.89226,23400000.0
2005-04-15 17:34:00,1.89232,1.8924,1.89216,1.89234,88900000.0
2005-04-15 17:35:00,1.89223,1.89237,1.89189,1.89189,55400000.0
2005-04-15 17:36:00,1.892,1.89217,1.89199,1.89217,75300001.0
2005-04-15 17:37:00,1.89222,1.89228,1.89203,1.89208,68400002.0
2005-04-15 17:38:00,1.89208,1.89227,1.89207,1.8921,59000001.0
2005-04-15 17:39:00,1.89176,1.8919,1.89171,1.8918,73000000.0
2005-04-15 17:40:00,1.89175,1.89179,1.8916,1.89174,72800000.0
2005-04-15 17:41:00,1.89164,1.89174,1.89147,1.89166,99199999.0
2005-04-15 17:42:00,1.89163,1.89178,1.89161,1.89176,54400000.0
2005-04-15 17:43:00,1.89176,1.89176,1.89162,1.89172,99599998.0
2005-04-15 17:44:00,1.8917,1.89177,1.89169,1.89177,30300000.0
2005-04-15 17:45:00,1.8916,1.8916,1.89139,1.89154,43500000.0
2005-04-15 17:46:00,1.89155,1.89155,1.89145,1.89153,44400000.0
2005-04-15 17:47:00,1.89143,1.89156,1.89142,1.89156,57400000.0
2005-04-15 17:48:00,1.89164,1.89175,1.89164,1.89172,18600000.0
2005-04-15 17:49:00,1.89195,1.89205,1.8918,1.89205,125300002.0
2005-04-15 17:50:00,1.89206,1.89256,1.89206,1.89251,49100001.0
2005-04-15 17:51:00,1.89265,1.89269,1.8923,1.89239,53600000.0
2005-04-15 17:52:00,1.89224,1.89259,1.89224,1.89259,104699998.0
2005-04-15 17:53:00,1.89237,1.89237,1.89216,1.89232,43400000.0
2005-04-15 17:54:00,1.89226,1.89248,1.89219,1.89248,99900002.0
2005-04-15 17:55:00,1.89257,1.89259,1.89233,1.89239,53500000.0
2005-04-15 17:56:00,1.89218,1.89256,1.89218,1.89256,60700001.0
2005-04-15 17:57:00,1.89235,1.89237,1.89219,1.89237,27400000.0
2005-04-15 17:58:00,1.89224,1.89264,1.89224,1.89263,55900000.0
2005-04-15 17:59:00,1.89259,1.89267,1.89256,1.8926,41800001.0
2005-04-15 18:00:00,1.89268,1.8927,1.89262,1.89262,25599999.0
2005-04-15 18:01:00,1.89267,1.8928,1.89243,1.8928,1005000003.0
2005-04-15 18:02:00,1.89283,1.89283,1.89253,1.89265,969299998.0
2005-04-15 18:03:00,1.89265,1.89274,1.89251,1.89258,1416100007.0
2005-04-15 18:04:00,1.89268,1.89276,1.89263,1.89263,986770003.0
2005-04-15 18:05:00,1.89272,1.89273,1.89247,1.89254,914199997.0
2005-04-15 18:06:00,1.89249,1.89259,1.89242,1.89255,1121300001.0
2005-04-15 18:07:00,1.89253,1.89253,1.89232,1.89245,1316200004.0
2005-04-15 18:08:00,1.89255,1.89262,1.89241,1.8925,1190200005.0
2005-04-15 18:09:00,1.89253,1.89263,1.89246,1.89263,558000002.0
2005-04-15 18:10:00,1.89247,1.89255,1.89227,1.89243,857699993.0
2005-04-15 18:11:00,1.89266,1.89276,1.89184,1.89184,613999998.0
2005-04-15 18:12:00,1.89251,1.89282,1.89192,1.89254,692500002.0
2005-04-15 18:13:00,1.8926,1.89284,1.89252,1.8927,686599999.0
2005-04-15 18:14:00,1.89277,1.89278,1.89258,1.89269,717700000.0
2005-04-15 18:15:00,1.8925,1.8925,1.89197,1.89225,763899997.0
2005-04-15 18:16:00,1.8922,1.8922,1.89157,1.89167,813700005.0
2005-04-15 18:17:00,1.8918,1.8918,1.89149,1.89176,482600002.0
2005-04-15 18:18:00,1.89175,1.89204,1.89175,1.89178,823300000.0
2005-04-15 18:19:00,1.89194,1.89209,1.8917,1.89179,498599998.0
2005-04-15 18:20:00,1.892,1.89225,1.89187,1.89205,516200000.0
2005-04-15 18:21:00,1.89211,1.89211,1.89178,1.8919,795100001.0
2005-04-15 18:22:00,1.89207,1.89251,1.89202,1.89217,574850000.0
2005-04-15 18:23:00,1.89228,1.89234,1.89202,1.89226,806899989.0
2005-04-15 18:24:00,1.89223,1.89235,1.89206,1.8922,825299997.0
2005-04-15 18:25:00,1.89202,1.89238,1.89194,1.89199,781999994.0
2005-04-15 18:26:00,1.8923,1.89244,1.89201,1.89244,610699998.0
2005-04-15 18:27:00,1.89245,1.89265,1.89236,1.89255,876599999.0
2005-04-15 18:28:00,1.89263,1.89263,1.89247,1.89255,379799998.0
2005-04-15 18:29:00,1.89249,1.8925,1.892,1.89242,573000001.0
2005-04-15 18:30:00,1.89221,1.89221,1.89191,1.89191,873799988.0
2005-04-15 18:31:00,1.89209,1.89214,1.89193,1.89193,510400000.0
2005-04-15 18:32:00,1.89193,1.89219,1.89191,1.89201,421700000.0
2005-04-15 18:33:00,1.89221,1.89221,1.89184,1.89184,677299994.0
2005-04-15 18:34:00,1.89164,1.89186,1.89162,1.89165,459499999.0
2005-04-15 18:35:00,1.89173,1.89184,1.89162,1.89175,445700000.0
2005-04-15 18:36:00,1.89193,1.892,1.89179,1.89179,100500000.0
2005-04-15 18:37:00,1.89179,1.89207,1.89179,1.89184,136300001.0
2005-04-15 18:38:00,1.89192,1.89211,1.89174,1.89211,212700001.0
2005-04-15 18:39:00,1.8921,1.89219,1.892,1.89213,283999998.0
2005-04-15 18:40:00,1.89215,1.89229,1.89209,1.89212,339799998.0
2005-04-15 18:41:00,1.89227,1.89235,1.89211,1.89217,321499999.0
2005-04-15 18:42:00,1.89234,1.89234,1.89212,1.89231,129700000.0
2005-04-15 18:43:00,1.89234,1.89234,1.89207,1.89229,157199999.0
2005-04-15 18:44:00,1.89221,1.89232,1.89202,1.89215,343599999.0
2005-04-15 18:45:00,1.89207,1.8922,1.89198,1.8922,182700000.0
2005-04-15 18:46:00,1.89176,1.89237,1.89176,1.89182,238400000.0
2005-04-15 18:47:00,1.89217,1.89228,1.89175,1.89194,298199999.0
2005-04-15 18:48:00,1.89201,1.89234,1.89201,1.89222,377500003.0
2005-04-15 18:49:00,1.89227,1.89236,1.89212,1.89234,76800000.0
2005-04-15 18:50:00,1.89205,1.89237,1.89197,1.89224,167800000.0
2005-04-15 18:51:00,1.89241,1.89241,1.89191,1.89191,404900001.0
2005-04-15 18:52:00,1.89194,1.89204,1.89186,1.8919,569999997.0
2005-04-15 18:53:00,1.89188,1.89188,1.89155,1.89173,470599999.0
2005-04-15 18:54:00,1.89167,1.89167,1.89147,1.89147,307399999.0
2005-04-15 18:55:00,1.89161,1.89175,1.89149,1.89175,692399998.0
2005-04-15 18:56:00,1.8918,1.89196,1.89169,1.89181,200900002.0
2005-04-15 18:57:00,1.89166,1.89168,1.89144,1.89165,374300000.0
2005-04-15 18:58:00,1.89167,1.89188,1.89155,1.89157,628000001.0
2005-04-15 18:59:00,1.8916,1.89167,1.89147,1.89166,455299995.0
2005-04-15 19:00:00,1.89142,1.8917,1.8914,1.89159,344300000.0
2005-04-15 19:01:00,1.89158,1.89168,1.89151,1.89168,127399999.0
2005-04-15 19:02:00,1.89149,1.89173,1.89127,1.89137,363100000.0
2005-04-15 19:03:00,1.89153,1.89153,1.89095,1.89106,526099999.0
2005-04-15 19:04:00,1.89099,1.89139,1.89098,1.89132,273700000.0
2005-04-15 19:05:00,1.89128,1.89137,1.89091,1.89106,148600001.0
2005-04-15 19:06:00,1.8911,1.89116,1.89029,1.89067,596299997.0
2005-04-15 19:07:00,1.89096,1.89096,1.8905,1.89085,412599998.0
2005-04-15 19:08:00,1.89087,1.89097,1.89048,1.89065,528800003.0
2005-04-15 19:09:00,1.89091,1.89091,1.89051,1.89082,270299997.0
2005-04-15 19:10:00,1.89092,1.89093,1.8906,1.89085,469999997.0
2005-04-15 19:11:00,1.89085,1.89085,1.89053,1.8906,110800000.0
2005-04-15 19:12:00,1.89061,1.89085,1.89056,1.89085,212200002.0
2005-04-15 19:13:00,1.89093,1.89093,1.89073,1.89085,413700001.0
2005-04-15 19:14:00,1.8908,1.89083,1.89075,1.89078,330799996.0
2005-04-15 19:15:00,1.89073,1.8909,1.89058,1.8907,432999999.0
2005-04-15 19:16:00,1.89076,1.89097,1.89076,1.89097,216999998.0
2005-04-15 19:17:00,1.89103,1.89111,1.89081,1.89087,159200000.0
2005-04-15 19:18:00,1.89076,1.89097,1.89061,1.89077,208800002.0
2005-04-15 19:19:00,1.89071,1.89071,1.8898,1.89057,363800003.0
2005-04-15 19:20:00,1.88975,1.8905,1.88975,1.89031,254200000.0
2005-04-15 19:21:00,1.89058,1.89058,1.89043,1.89049,299700001.0
2005-04-15 19:22:00,1.8905,1.89064,1.89047,1.89052,331599997.0
2005-04-15 19:23:00,1.89038,1.89054,1.89029,1.89029,249300002.0
2005-04-15 19:24:00,1.89048,1.8907,1.89048,1.89065,120400000.0
2005-04-15 19:25:00,1.89058,1.89059,1.8903,1.89059,85199998.0
2005-04-15 19:26:00,1.89062,1.89062,1.89039,1.89062,316099999.0
2005-04-15 19:27:00,1.89059,1.8907,1.89048,1.89052,537199999.0
2005-04-15 19:28:00,1.89053,1.89069,1.89048,1.89067,415300003.0
2005-04-15 19:29:00,1.89059,1.89072,1.89045,1.89053,216199998.0
2005-04-15 19:30:00,1.8906,1.89067,1.89048,1.89067,606499998.0
2005-04-15 19:31:00,1.89072,1.89091,1.8906,1.89077,305949997.0
2005-04-15 19:32:00,1.89085,1.89105,1.89055,1.89078,321700000.0
2005-04-15 19:33:00,1.89082,1.89106,1.89082,1.89106,221850002.0
2005-04-15 19:34:00,1.89103,1.89111,1.89079,1.8909,236200000.0
2005-04-15 19:35:00,1.89077,1.89088,1.89053,1.89074,360400003.0
2005-04-15 19:36:00,1.89068,1.89068,1.89016,1.89042,360800000.0
2005-04-15 19:37:00,1.89031,1.89031,1.89017,1.89022,247699999.0
2005-04-15 19:38:00,1.89035,1.89035,1.88985,1.88985,81500001.0
2005-04-15 19:39:00,1.88995,1.89034,1.88995,1.89031,188900002.0
2005-04-15 19:40:00,1.89049,1.89049,1.88975,1.88991,370400000.0
2005-04-15 19:41:00,1.89006,1.89006,1.88974,1.88981,355800001.0
2005-04-15 19:42:00,1.88972,1.88988,1.88968,1.88986,210099998.0
2005-04-15 19:43:00,1.88979,1.88979,1.88918,1.88918,179600000.0
2005-04-15 19:44:00,1.8892,1.88973,1.88895,1.88895,446499996.0
2005-04-15 19:45:00,1.88943,1.88977,1.88907,1.88928,130100000.0
2005-04-15 19:46:00,1.88975,1.89,1.88934,1.88961,312299996.0
2005-04-15 19:47:00,1.88967,1.88991,1.8896,1.88987,122200001.0
2005-04-15 19:48:00,1.88958,1.88998,1.88958,1.88995,294149999.0
2005-04-15 19:49:00,1.88995,1.88999,1.88954,1.8897,378499996.0
2005-04-15 19:50:00,1.88957,1.8897,1.88934,1.88968,328100002.0
2005-04-15 19:51:00,1.88967,1.88973,1.88954,1.88973,329700003.0
2005-04-15 19:52:00,1.88969,1.88969,1.88937,1.8895,140899999.0
2005-04-15 19:53:00,1.88969,1.88989,1.88969,1.88978,94500001.0
2005-04-15 19:54:00,1.88984,1.88984,1.88966,1.8897,173299998.0
2005-04-15 19:55:00,1.88976,1.88982,1.88964,1.88978,68300000.0
2005-04-15 19:56:00,1.88983,1.89009,1.88983,1.89009,233600000.0
2005-04-15 19:57:00,1.88978,1.89001,1.88942,1.88988,420299997.0
2005-04-15 19:58:00,1.88966,1.88997,1.88966,1.88997,324300002.0
2005-04-15 19:59:00,1.88979,1.89019,1.88971,1.89011,305299996.0
2005-04-15 20:00:00,1.89003,1.89003,1.88956,1.89001,175400001.0
2005-04-15 20:01:00,1.88991,1.88991,1.88964,1.88982,245000001.0
2005-04-15 20:02:00,1.88985,1.88995,1.88966,1.88995,170299998.0
2005-04-15 20:03:00,1.88989,1.89006,1.88985,1.89005,58000000.0
2005-04-15 20:04:00,1.88985,1.8903,1.88985,1.89026,187800001.0
2005-04-15 20:05:00,1.8902,1.89037,1.88996,1.89026,132500000.0
2005-04-15 20:06:00,1.89015,1.89036,1.89014,1.89014,183800001.0
2005-04-15 20:07:00,1.89002,1.89002,1.88953,1.88994,177699997.0
2005-04-15 20:08:00,1.88983,1.88983,1.88968,1.88983,269700002.0
2005-04-15 20:09:00,1.88963,1.88998,1.88932,1.88953,172800002.0
2005-04-15 20:10:00,1.88925,1.88959,1.88925,1.88938,92199998.0
2005-04-15 20:11:00,1.8896,1.88978,1.8896,1.88975,50300000.0
2005-04-15 20:12:00,1.88975,1.88981,1.88931,1.88981,532500001.0
2005-04-15 20:13:00,1.88968,1.88974,1.88945,1.88971,131000000.0
2005-04-15 20:14:00,1.88978,1.88986,1.88952,1.88968,105500000.0
2005-04-15 20:15:00,1.8894,1.88984,1.88897,1.88921,460299995.0
2005-04-15 20:16:00,1.88922,1.88982,1.88922,1.88971,158000003.0
2005-04-15 20:17:00,1.8898,1.88985,1.88963,1.88975,49000001.0
2005-04-15 20:18:00,1.88975,1.88975,1.88927,1.88932,170900003.0
2005-04-15 20:19:00,1.88924,1.88942,1.88923,1.88942,173700001.0
2005-04-15 20:20:00,1.88965,1.88965,1.88946,1.88946,250399998.0
2005-04-15 20:21:00,1.88964,1.88964,1.88926,1.88926,193200000.0
2005-04-15 20:22:00,1.88921,1.88994,1.88921,1.88994,130300000.0
2005-04-15 20:23:00,1.88982,1.89041,1.88942,1.89041,349900001.0
2005-04-15 20:24:00,1.89045,1.89052,1.89021,1.89027,164699999.0
2005-04-15 20:25:00,1.89019,1.89031,1.89017,1.89025,429569998.0
2005-04-15 20:26:00,1.8902,1.89025,1.89007,1.89018,439599999.0
2005-04-15 20:27:00,1.89029,1.89029,1.88998,1.89021,263199999.0
2005-04-15 20:28:00,1.89035,1.89035,1.89004,1.89012,254799999.0
2005-04-15 20:29:00,1.89015,1.8902,1.89001,1.89009,216600001.0
2005-04-15 20:30:00,1.89018,1.89025,1.89009,1.89021,964600007.0
2005-04-15 20:31:00,1.89021,1.89023,1.8901,1.89011,652500001.0
2005-04-15 20:32:00,1.89013,1.89039,1.89013,1.89034,777400002.0
2005-04-15 20:33:00,1.89041,1.89068,1.89035,1.89067,156246994.0
2005-04-15 20:34:00,1.8906,1.8906,1.89019,1.8903,152800004.0
2005-04-15 20:35:00,1.89041,1.89046,1.89004,1.89046,95699998.0
2005-04-15 20:36:00,1.89043,1.89046,1.88967,1.89031,113100000.0
2005-04-15 20:37:00,1.89025,1.89025,1.88933,1.88951,192199998.0
2005-04-15 20:38:00,1.8896,1.89082,1.8896,1.89079,359400002.0
2005-04-15 20:39:00,1.89063,1.89079,1.88976,1.89067,303499999.0
2005-04-15 20:40:00,1.89085,1.89098,1.89069,1.89098,152599999.0
2005-04-15 20:41:00,1.89095,1.89109,1.89095,1.89109,128800000.0
2005-04-15 20:42:00,1.89108,1.89133,1.89108,1.89131,69099999.0
2005-04-15 20:43:00,1.89125,1.89125,1.89098,1.89117,276300002.0
2005-04-15 20:44:00,1.89086,1.89118,1.89005,1.89073,361000001.0
2005-04-15 20:45:00,1.89097,1.89113,1.89097,1.89113,68600001.0
2005-04-15 20:46:00,1.89111,1.89111,1.8908,1.89103,193850004.0
2005-04-15 20:47:00,1.89104,1.89117,1.89096,1.89098,468899999.0
2005-04-15 20:48:00,1.89107,1.89137,1.89075,1.89111,138599999.0
2005-04-15 20:49:00,1.89135,1.89144,1.89077,1.89128,112600001.0
2005-04-15 20:50:00,1.89121,1.89143,1.89067,1.89105,318849998.0
2005-04-15 20:51:00,1.89118,1.89154,1.89097,1.89144,372199998.0
2005-04-15 20:52:00,1.89142,1.8916,1.89124,1.8916,151100001.0
2005-04-15 20:53:00,1.89136,1.89151,1.8906,1.89115,632700005.0
2005-04-15 20:54:00,1.89087,1.89143,1.89087,1.89125,406000005.0
2005-04-15 20:55:00,1.8914,1.89154,1.89127,1.89131,219700000.0
2005-04-15 20:56:00,1.89128,1.89152,1.89088,1.89119,519399999.0
2005-04-15 20:57:00,1.89114,1.89145,1.89114,1.89128,470650001.0
2005-04-15 20:58:00,1.89125,1.89143,1.89117,1.8914,245799997.0
2005-04-15 20:59:00,1.89134,1.89142,1.89104,1.89112,531000003.0
2005-04-15 21:00:00,1.89114,1.89129,1.89103,1.89122,335399999.0
2005-04-15 21:01:00,1.8913,1.89146,1.89097,1.89118,497850000.0
2005-04-15 21:02:00,1.89106,1.89108,1.89083,1.89096,166200001.0
2005-04-15 21:03:00,1.89085,1.89111,1.89085,1.891,142499998.0
2005-04-15 21:04:00,1.891,1.89112,1.89098,1.8911,253299999.0
2005-04-15 21:05:00,1.89108,1.89113,1.89099,1.89102,253900001.0
2005-04-15 21:06:00,1.89094,1.89099,1.89066,1.89085,198699999.0
2005-04-15 21:07:00,1.89081,1.89089,1.89034,1.89061,63650000.0
2005-04-15 21:08:00,1.89072,1.89072,1.89067,1.8907,42700000.0
2005-04-15 21:09:00,1.8908,1.8908,1.89058,1.89062,92399999.0
2005-04-15 21:10:00,1.89072,1.89104,1.89065,1.89092,182800001.0
2005-04-15 21:11:00,1.89057,1.89083,1.89046,1.89048,118800001.0
2005-04-15 21:12:00,1.89065,1.89075,1.89047,1.89062,51400001.0
2005-04-15 21:13:00,1.89085,1.89099,1.89061,1.89061,173100001.0
2005-04-15 21:14:00,1.89066,1.89103,1.89066,1.89085,274700000.0
2005-04-15 21:15:00,1.89101,1.89101,1.89081,1.89085,284399999.0
2005-04-15 21:16:00,1.89094,1.89108,1.89091,1.89102,99699998.0
2005-04-15 21:17:00,1.89117,1.89119,1.89087,1.89114,151300001.0
2005-04-15 21:18:00,1.89118,1.89125,1.89104,1.89106,37900001.0
2005-04-15 21:19:00,1.89108,1.8912,1.89088,1.89088,65800000.0
2005-04-15 21:20:00,1.89089,1.89099,1.89087,1.89091,320299999.0
2005-04-15 21:21:00,1.89094,1.89104,1.89091,1.89091,79700000.0
2005-04-15 21:22:00,1.8909,1.89102,1.89081,1.89081,143700001.0
2005-04-15 21:23:00,1.89097,1.8911,1.89097,1.89107,76800000.0
2005-04-15 21:24:00,1.89102,1.89124,1.89097,1.89104,239600001.0
2005-04-15 21:25:00,1.89118,1.89123,1.89099,1.89109,175399999.0
2005-04-15 21:26:00,1.89123,1.89123,1.89108,1.89108,47099999.0
2005-04-15 21:27:00,1.89104,1.89128,1.89104,1.89104,115400000.0
2005-04-15 21:28:00,1.89126,1.89127,1.89109,1.89115,267199998.0
2005-04-15 21:29:00,1.89119,1.89121,1.891,1.89121,25300000.0
2005-04-15 21:30:00,1.89098,1.89118,1.89096,1.89096,60300001.0
2005-04-15 21:31:00,1.89093,1.89093,1.89083,1.89093,54700000.0
2005-04-15 21:32:00,1.89099,1.89121,1.89099,1.89115,265300000.0
2005-04-15 21:33:00,1.89118,1.89131,1.89115,1.89123,266650000.0
2005-04-15 21:34:00,1.89128,1.89137,1.89125,1.89125,255599996.0
2005-04-15 21:35:00,1.8912,1.89123,1.89117,1.89122,43700000.0
2005-04-15 21:36:00,1.89128,1.8914,1.89128,1.89136,99199999.0
2005-04-15 21:37:00,1.89137,1.89143,1.89121,1.89142,201100001.0
2005-04-15 21:38:00,1.89138,1.89138,1.89101,1.89119,125400001.0
2005-04-15 21:39:00,1.89113,1.89129,1.89105,1.8912,60400002.0
2005-04-15 21:40:00,1.89121,1.89121,1.89111,1.89117,148499998.0
2005-04-15 21:41:00,1.8914,1.89148,1.89117,1.89124,191200001.0
2005-04-15 21:42:00,1.89122,1.89191,1.8912,1.89188,114600000.0
2005-04-15 21:43:00,1.89187,1.89189,1.89157,1.89164,96599998.0
2005-04-15 21:44:00,1.8918,1.89215,1.89158,1.89205,125500000.0
2005-04-15 21:45:00,1.89181,1.89207,1.8917,1.89207,72300001.0
2005-04-15 21:46:00,1.89195,1.89209,1.8919,1.89197,111199999.0
2005-04-15 21:47:00,1.8919,1.8923,1.8919,1.89195,257199998.0
2005-04-15 21:48:00,1.89232,1.89265,1.89225,1.89262,122800000.0
2005-04-15 21:49:00,1.89262,1.89262,1.89252,1.89258,96800001.0
2005-04-15 21:50:00,1.89248,1.89267,1.89246,1.89255,64299999.0
2005-04-15 21:51:00,1.89245,1.89248,1.89227,1.89227,141900001.0
2005-04-15 21:52:00,1.89231,1.8924,1.8922,1.8922,88300000.0
2005-04-15 21:53:00,1.89215,1.89215,1.8921,1.8921,74999998.0
2005-04-15 21:54:00,1.8921,1.89211,1.89184,1.89211,86599999.0
2005-04-15 21:55:00,1.89211,1.89211,1.89179,1.89183,245200002.0
2005-04-15 21:56:00,1.89187,1.89202,1.89185,1.89202,76899998.0
2005-04-15 21:57:00,1.89204,1.89234,1.89201,1.89234,101600002.0
2005-04-15 21:58:00,1.89225,1.89225,1.89188,1.89197,73000000.0
2005-04-15 21:59:00,1.89198,1.89204,1.89186,1.89193,571099988.0
2005-04-15 22:00:00,1.89208,1.89214,1.89202,1.89209,205450001.0
2005-04-15 22:01:00,1.89215,1.89215,1.89208,1.89208,93500001.0
2005-04-15 22:02:00,1.89207,1.89211,1.89182,1.89211,115500000.0
2005-04-15 22:03:00,1.89213,1.89238,1.89213,1.89238,80000001.0
2005-04-15 22:04:00,1.89237,1.89242,1.89232,1.89232,309899999.0
2005-04-15 22:05:00,1.89231,1.89236,1.89222,1.8923,135600000.0
2005-04-15 22:06:00,1.8923,1.89235,1.8923,1.8923,15700000.0
2005-04-15 22:07:00,1.89233,1.89233,1.89221,1.89221,41600000.0
2005-04-15 22:08:00,1.89232,1.89235,1.89227,1.89228,47400000.0
2005-04-15 22:09:00,1.89225,1.89244,1.89216,1.89244,90099999.0
2005-04-15 22:10:00,1.89233,1.89235,1.8922,1.89228,38900000.0
2005-04-15 22:11:00,1.89225,1.8924,1.89225,1.89232,73699999.0
2005-04-15 22:12:00,1.89256,1.89256,1.89229,1.89253,189199999.0
2005-04-15 22:13:00,1.89228,1.89256,1.89214,1.89252,41600000.0
2005-04-15 22:14:00,1.89237,1.89253,1.89237,1.89252,40800000.0
2005-04-15 22:15:00,1.89256,1.89258,1.8924,1.89246,317999997.0
2005-04-15 22:16:00,1.89238,1.89266,1.89238,1.8925,327899999.0
2005-04-15 22:17:00,1.89254,1.89254,1.89226,1.89231,15050000.0
2005-04-15 22:18:00,1.89214,1.89214,1.89161,1.89198,57100000.0
2005-04-15 22:19:00,1.89208,1.89232,1.89205,1.8922,80600000.0
2005-04-15 22:20:00,1.89227,1.89239,1.89207,1.89207,52900000.0
2005-04-15 22:21:00,1.89208,1.89208,1.89197,1.89203,184499999.0
2005-04-15 22:22:00,1.89207,1.89225,1.89207,1.89214,92500000.0
2005-04-15 22:23:00,1.8921,1.89214,1.89184,1.89197,252800000.0
2005-04-15 22:24:00,1.89216,1.89216,1.892,1.89206,40900000.0
2005-04-15 22:25:00,1.89205,1.89205,1.8919,1.89197,141300000.0
2005-04-15 22:26:00,1.89193,1.89193,1.89154,1.89154,32400000.0
2005-04-15 22:27:00,1.89155,1.89165,1.8914,1.89165,58700000.0
2005-04-15 22:28:00,1.89162,1.89162,1.89142,1.89143,119300001.0
2005-04-15 22:29:00,1.89143,1.8916,1.89143,1.89153,285400001.0
2005-04-15 22:30:00,1.89155,1.89155,1.89138,1.89142,102799998.0
2005-04-15 22:31:00,1.89142,1.89142,1.89127,1.89142,57600000.0
2005-04-15 22:32:00,1.89142,1.89142,1.89123,1.89127,129799999.0
2005-04-15 22:33:00,1.89125,1.8913,1.89125,1.89125,113000000.0
2005-04-15 22:34:00,1.89128,1.89146,1.89124,1.89124,123199998.0
2005-04-15 22:35:00,1.89157,1.89157,1.89112,1.89132,54700000.0
2005-04-15 22:36:00,1.89113,1.89121,1.89103,1.89104,109499999.0
2005-04-15 22:37:00,1.89129,1.89134,1.89101,1.89104,149299998.0
2005-04-15 22:38:00,1.89123,1.89131,1.8911,1.89128,117100000.0
2005-04-15 22:39:00,1.89105,1.89127,1.891,1.89105,44099999.0
2005-04-15 22:40:00,1.89105,1.89132,1.89105,1.89121,86950002.0
2005-04-15 22:41:00,1.89116,1.89138,1.8911,1.89137,75100002.0
2005-04-15 22:42:00,1.89155,1.8916,1.89122,1.89151,53400000.0
2005-04-15 22:43:00,1.89146,1.89147,1.89106,1.89128,62600000.0
2005-04-15 22:44:00,1.89149,1.89157,1.89109,1.89109,144399998.0
2005-04-15 22:45:00,1.89113,1.89138,1.89113,1.89127,52200000.0
2005-04-15 22:46:00,1.89123,1.89133,1.89108,1.8912,65000000.0
2005-04-15 22:47:00,1.89117,1.89127,1.89105,1.8912,44500000.0
2005-04-15 22:48:00,1.89125,1.89151,1.89124,1.89143,43600000.0
2005-04-15 22:49:00,1.891,1.89138,1.89097,1.89119,96400000.0
2005-04-15 22:50:00,1.8913,1.8913,1.89095,1.89101,45300000.0
2005-04-15 22:51:00,1.89119,1.89134,1.89109,1.89134,129899999.0
2005-04-15 22:52:00,1.89142,1.89159,1.89138,1.89159,99500000.0
2005-04-15 22:53:00,1.89145,1.89182,1.89117,1.89182,62000000.0
2005-04-15 22:54:00,1.89203,1.89226,1.89194,1.89223,106499997.0
2005-04-15 22:55:00,1.89213,1.89241,1.89204,1.8924,96800000.0
2005-04-15 22:56:00,1.89231,1.89242,1.89221,1.8923,121200001.0
2005-04-15 22:57:00,1.89245,1.89252,1.89225,1.89252,99099998.0
2005-04-15 22:58:00,1.89223,1.89262,1.8922,1.89235,55500000.0
2005-04-15 22:59:00,1.89241,1.89261,1.89227,1.89238,132700001.0
2005-04-18 00:04:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:05:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:06:00,1.8937,1.8939,1.8937,1.8937,33800000.0
2005-04-18 00:07:00,1.8938,1.8941,1.8937,1.8941,33800000.0
2005-04-18 00:08:00,1.8937,1.894,1.8937,1.8938,33800000.0
2005-04-18 00:09:00,1.8939,1.8941,1.8939,1.894,33800000.0
2005-04-18 00:10:00,1.8941,1.8942,1.8941,1.8941,33800000.0
2005-04-18 00:12:00,1.8941,1.8941,1.8941,1.8941,33800000.0
2005-04-18 00:13:00,1.8942,1.8944,1.8942,1.8943,33800000.0
2005-04-18 00:14:00,1.8942,1.8942,1.8942,1.8942,33800000.0
2005-04-18 00:15:00,1.8944,1.8944,1.8942,1.8942,33800000.0
2005-04-18 00:16:00,1.8944,1.8944,1.8943,1.8943,33800000.0
2005-04-18 00:17:00,1.8943,1.8943,1.8939,1.8939,33800000.0
2005-04-18 00:18:00,1.8938,1.8943,1.8936,1.894,33800000.0
2005-04-18 00:19:00,1.8941,1.8943,1.8941,1.8943,33800000.0
2005-04-18 00:22:00,1.8941,1.8943,1.8941,1.8943,33800000.0
2005-04-18 00:23:00,1.8941,1.8943,1.8941,1.8943,33800000.0
2005-04-18 00:24:00,1.8943,1.8943,1.8939,1.8943,33800000.0
2005-04-18 00:25:00,1.8944,1.8944,1.8943,1.8943,33800000.0
2005-04-18 00:26:00,1.8943,1.8943,1.8943,1.8943,33800000.0
2005-04-18 00:27:00,1.8941,1.8941,1.8939,1.894,33800000.0
2005-04-18 00:28:00,1.8939,1.894,1.8939,1.894,33800000.0
2005-04-18 00:29:00,1.8939,1.894,1.8937,1.8937,33800000.0
2005-04-18 00:30:00,1.8938,1.894,1.8936,1.8936,33800000.0
2005-04-18 00:31:00,1.8938,1.8938,1.8934,1.8935,33800000.0
2005-04-18 00:32:00,1.8936,1.8936,1.8935,1.8936,33800000.0
2005-04-18 00:33:00,1.8937,1.8937,1.8937,1.8937,33800000.0
2005-04-18 00:34:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:35:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:41:00,1.8937,1.8937,1.8936,1.8937,33800000.0
2005-04-18 00:43:00,1.8938,1.8938,1.8938,1.8938,33800000.0
2005-04-18 00:44:00,1.8937,1.8937,1.8937,1.8937,33800000.0
2005-04-18 00:45:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:46:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:47:00,1.8936,1.8937,1.8936,1.8937,33800000.0
2005-04-18 00:48:00,1.8937,1.894,1.8937,1.894,33800000.0
2005-04-18 00:49:00,1.8939,1.8939,1.8939,1.8939,33800000.0
2005-04-18 00:50:00,1.8937,1.8939,1.8937,1.8938,33800000.0
2005-04-18 00:52:00,1.8939,1.8939,1.8939,1.8939,33800000.0
2005-04-18 00:53:00,1.8938,1.8938,1.8936,1.8936,33800000.0
2005-04-18 00:54:00,1.8937,1.8937,1.8937,1.8937,33800000.0
2005-04-18 00:55:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:56:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 00:58:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 01:00:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 01:01:00,1.8937,1.8937,1.8936,1.8936,33800000.0
2005-04-18 01:03:00,1.8934,1.8936,1.8934,1.8936,33800000.0
2005-04-18 01:04:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 01:06:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 01:07:00,1.8934,1.8934,1.8933,1.8934,33800000.0
2005-04-18 01:08:00,1.8934,1.8934,1.8934,1.8934,33800000.0
2005-04-18 01:09:00,1.8934,1.8936,1.8934,1.8936,33800000.0
2005-04-18 01:10:00,1.8934,1.8934,1.8934,1.8934,33800000.0
2005-04-18 01:11:00,1.8935,1.8936,1.8935,1.8936,33800000.0
2005-04-18 01:12:00,1.8937,1.8937,1.8936,1.8937,33800000.0
2005-04-18 01:13:00,1.8936,1.8937,1.8936,1.8936,33800000.0
2005-04-18 01:14:00,1.8937,1.8937,1.8937,1.8937,33800000.0
2005-04-18 01:15:00,1.8936,1.8937,1.8936,1.8937,33800000.0
2005-04-18 01:16:00,1.8938,1.8939,1.8937,1.8937,33800000.0
2005-04-18 01:17:00,1.8939,1.8939,1.8937,1.8937,33800000.0
2005-04-18 01:18:00,1.8939,1.8939,1.8937,1.8939,33800000.0
2005-04-18 01:20:00,1.8937,1.8939,1.8937,1.8939,33800000.0
2005-04-18 01:21:00,1.8938,1.8939,1.8937,1.8937,33800000.0
2005-04-18 01:24:00,1.8937,1.8937,1.8936,1.8936,33800000.0
2005-04-18 01:25:00,1.8936,1.8936,1.8934,1.8935,33800000.0
2005-04-18 01:26:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 01:27:00,1.8934,1.8934,1.8934,1.8934,33800000.0
2005-04-18 01:28:00,1.8934,1.8936,1.8934,1.8936,33800000.0
2005-04-18 01:29:00,1.8936,1.8936,1.8936,1.8936,33800000.0
2005-04-18 01:35:00,1.8936,1.8936,1.8934,1.8934,33800000.0
2005-04-18 01:43:00,1.8934,1.8934,1.8934,1.8934,33800000.0
2005-04-18 01:45:00,1.8933,1.8934,1.8933,1.8934,33800000.0
2005-04-18 01:46:00,1.8933,1.8934,1.893,1.8932,33800000.0
2005-04-18 01:47:00,1.8933,1.8933,1.893,1.8932,33800000.0
2005-04-18 01:48:00,1.8932,1.8932,1.8932,1.8932,33800000.0
2005-04-18 01:49:00,1.8933,1.8934,1.893,1.8933,33800000.0
2005-04-18 01:50:00,1.8934,1.8934,1.8933,1.8934,33800000.0
2005-04-18 01:51:00,1.8933,1.8934,1.8933,1.8934,33800000.0
2005-04-18 01:53:00,1.8934,1.8936,1.8932,1.8934,33800000.0
2005-04-18 01:54:00,1.8933,1.8934,1.8933,1.8934,33800000.0
2005-04-18 01:55:00,1.8934,1.8936,1.8934,1.8934,33800000.0
2005-04-18 01:56:00,1.8934,1.8936,1.8934,1.8934,33800000.0
2005-04-18 01:58:00,1.8936,1.8936,1.8934,1.8936,33800000.0
2005-04-18 01:59:00,1.8934,1.8934,1.8934,1.8934,33800000.0
2005-04-18 02:00:00,1.89336,1.89339,1.89321,1.89339,33800000.0
2005-04-18 02:01:00,1.8934,1.89343,1.8934,1.8934,68900000.0
2005-04-18 02:02:00,1.89335,1.89338,1.89329,1.89338,67900001.0
2005-04-18 02:03:00,1.89329,1.89339,1.89323,1.89339,30500000.0
2005-04-18 02:04:00,1.89335,1.89341,1.89332,1.89332,22300000.0
2005-04-18 02:05:00,1.89326,1.89326,1.893,1.89313,33100000.0
2005-04-18 02:06:00,1.89305,1.89305,1.89297,1.89305,37400000.0
2005-04-18 02:07:00,1.89313,1.89325,1.89313,1.89325,58400000.0
2005-04-18 02:08:00,1.89316,1.89316,1.89309,1.89311,49500001.0
2005-04-18 02:09:00,1.89337,1.89337,1.89297,1.89297,48000000.0
2005-04-18 02:10:00,1.89297,1.89301,1.89294,1.89299,41800000.0
2005-04-18 02:11:00,1.89292,1.893,1.89287,1.89296,56200000.0
2005-04-18 02:12:00,1.89285,1.89299,1.89285,1.89285,62800000.0
2005-04-18 02:13:00,1.8929,1.89295,1.89282,1.8929,103300002.0
2005-04-18 02:14:00,1.89293,1.89293,1.89283,1.89283,84500000.0
2005-04-18 02:15:00,1.89268,1.89268,1.8924,1.89243,46200000.0
2005-04-18 02:16:00,1.89218,1.89274,1.89206,1.89255,69299999.0
2005-04-18 02:17:00,1.89241,1.89251,1.89236,1.89248,54900000.0
2005-04-18 02:18:00,1.89247,1.89247,1.89224,1.89243,93099998.0
2005-04-18 02:19:00,1.89243,1.89243,1.89227,1.89243,36500000.0
2005-04-18 02:20:00,1.89252,1.89271,1.89252,1.89267,47300001.0
2005-04-18 02:21:00,1.89255,1.89265,1.89237,1.89245,50200000.0
2005-04-18 02:22:00,1.89227,1.89235,1.89226,1.89228,104400001.0
2005-04-18 02:23:00,1.89234,1.89247,1.89234,1.89247,53300000.0
2005-04-18 02:24:00,1.89246,1.89248,1.89243,1.89247,49899999.0
2005-04-18 02:25:00,1.89238,1.89243,1.89238,1.89242,62500000.0
2005-04-18 02:26:00,1.89238,1.89238,1.89216,1.89227,85200000.0
2005-04-18 02:27:00,1.89238,1.89238,1.89211,1.89223,101499999.0
2005-04-18 02:28:00,1.89228,1.89232,1.89228,1.89232,17099999.0
2005-04-18 02:29:00,1.89216,1.89216,1.89208,1.89209,37300000.0
2005-04-18 02:30:00,1.89207,1.89207,1.89175,1.89186,46700000.0
2005-04-18 02:31:00,1.89191,1.89198,1.8915,1.8915,37200000.0
2005-04-18 02:32:00,1.89169,1.89174,1.89163,1.89163,49300001.0
2005-04-18 02:33:00,1.89158,1.89159,1.89151,1.89151,53999999.0
2005-04-18 02:34:00,1.89165,1.89195,1.89165,1.89195,46100000.0
2005-04-18 02:35:00,1.89214,1.89236,1.89214,1.89232,30700000.0
2005-04-18 02:36:00,1.89214,1.8923,1.89196,1.89216,94500000.0
2005-04-18 02:37:00,1.89224,1.89224,1.89219,1.89219,11600000.0
2005-04-18 02:38:00,1.892,1.89226,1.89198,1.89226,70200000.0
2005-04-18 02:39:00,1.89219,1.89219,1.89187,1.8921,40900000.0
2005-04-18 02:40:00,1.8921,1.8921,1.8921,1.8921,31200000.0
2005-04-18 02:41:00,1.8921,1.89215,1.8921,1.8921,68799999.0
2005-04-18 02:42:00,1.89195,1.89207,1.89185,1.89206,127000000.0
2005-04-18 02:43:00,1.89172,1.89172,1.89122,1.89168,68000000.0
2005-04-18 02:44:00,1.89154,1.89154,1.89102,1.89124,81400000.0
2005-04-18 02:45:00,1.88839,1.89126,1.88839,1.89118,97299999.0
2005-04-18 02:46:00,1.89128,1.89132,1.89116,1.89125,86299999.0
2005-04-18 02:47:00,1.89137,1.89137,1.89098,1.89099,41900000.0
2005-04-18 02:48:00,1.89073,1.89073,1.89047,1.89062,66600000.0
2005-04-18 02:49:00,1.8907,1.89075,1.8907,1.8907,28100000.0
2005-04-18 02:50:00,1.89078,1.89105,1.89072,1.89092,94100000.0
2005-04-18 02:51:00,1.89091,1.89095,1.89079,1.89095,65400000.0
2005-04-18 02:52:00,1.89087,1.89087,1.89081,1.89081,61200001.0
2005-04-18 02:53:00,1.89038,1.89038,1.88843,1.88982,84299999.0
2005-04-18 02:54:00,1.89005,1.89006,1.88862,1.88948,62200000.0
2005-04-18 02:55:00,1.88982,1.88989,1.88968,1.88978,84600000.0
2005-04-18 02:56:00,1.88976,1.88976,1.88933,1.88967,102799998.0
2005-04-18 02:57:00,1.8897,1.88994,1.88969,1.88994,90500001.0
2005-04-18 02:58:00,1.89,1.89012,1.88985,1.89012,42400000.0
2005-04-18 02:59:00,1.89022,1.89031,1.89013,1.89029,67200001.0
2005-04-18 03:00:00,1.89028,1.89028,1.89019,1.89028,20900000.0
2005-04-18 03:01:00,1.8903,1.8903,1.89013,1.89013,59300001.0
2005-04-18 03:02:00,1.89003,1.89015,1.89003,1.89015,23200000.0
2005-04-18 03:03:00,1.89027,1.89027,1.89007,1.8902,74400000.0
2005-04-18 03:04:00,1.89005,1.89005,1.88979,1.88989,57500001.0
2005-04-18 03:05:00,1.88978,1.88985,1.88961,1.88985,116200000.0
2005-04-18 03:06:00,1.88973,1.88976,1.88966,1.88966,75700001.0
2005-04-18 03:07:00,1.88972,1.88982,1.88972,1.88982,20900000.0
2005-04-18 03:08:00,1.88975,1.88975,1.88953,1.8896,25500000.0
2005-04-18 03:09:00,1.88963,1.88963,1.88948,1.88962,32500000.0
2005-04-18 03:10:00,1.88963,1.88963,1.88952,1.88958,86200001.0
2005-04-18 03:11:00,1.88971,1.88971,1.88964,1.88964,12700000.0
2005-04-18 03:12:00,1.88968,1.88968,1.88955,1.8896,29400001.0
2005-04-18 03:13:00,1.88965,1.88966,1.88953,1.88966,68399999.0
2005-04-18 03:14:00,1.88965,1.88979,1.88962,1.88979,31599999.0
2005-04-18 03:15:00,1.88972,1.88972,1.88953,1.88953,30200001.0
2005-04-18 03:16:00,1.88947,1.88973,1.88947,1.88973,21300000.0
2005-04-18 03:17:00,1.88974,1.88986,1.88951,1.88986,65300000.0
2005-04-18 03:18:00,1.88982,1.8899,1.8898,1.88984,55599999.0
2005-04-18 03:19:00,1.8898,1.8898,1.88945,1.88948,39100000.0
2005-04-18 03:20:00,1.88954,1.88954,1.88941,1.88941,6200000.0
2005-04-18 03:21:00,1.88928,1.8893,1.88923,1.88927,43900000.0
2005-04-18 03:22:00,1.88933,1.88933,1.88915,1.88915,31400000.0
2005-04-18 03:23:00,1.88925,1.88925,1.88922,1.88922,38100000.0
2005-04-18 03:24:00,1.88928,1.88945,1.88927,1.88942,48700000.0
2005-04-18 03:25:00,1.88934,1.88934,1.88918,1.88927,65700000.0
2005-04-18 03:26:00,1.88915,1.88918,1.8889,1.88901,87600001.0
2005-04-18 03:27:00,1.88912,1.88918,1.88872,1.88872,80599999.0
2005-04-18 03:28:00,1.88874,1.88875,1.88864,1.88875,69900000.0
2005-04-18 03:29:00,1.88898,1.88898,1.88877,1.8888,35000000.0
2005-04-18 03:30:00,1.88887,1.88888,1.88873,1.88885,74200001.0
2005-04-18 03:31:00,1.88869,1.88869,1.88868,1.88868,23200000.0
2005-04-18 03:32:00,1.8888,1.8888,1.88861,1.88861,50100000.0
2005-04-18 03:33:00,1.88866,1.88885,1.88864,1.88871,34300000.0
2005-04-18 03:34:00,1.8888,1.88885,1.88871,1.88873,90500000.0
2005-04-18 03:35:00,1.88896,1.88922,1.88886,1.88922,60700000.0
2005-04-18 03:36:00,1.88923,1.88928,1.88917,1.88928,76100002.0
2005-04-18 03:37:00,1.88909,1.88913,1.88905,1.88909,22300000.0
2005-04-18 03:38:00,1.88908,1.88925,1.88905,1.88915,93400001.0
2005-04-18 03:39:00,1.88908,1.88917,1.88908,1.88911,58600000.0
2005-04-18 03:40:00,1.88918,1.88927,1.88918,1.88921,72800001.0
2005-04-18 03:41:00,1.88932,1.88932,1.88926,1.88926,8800000.0
2005-04-18 03:42:00,1.88918,1.88932,1.88916,1.88919,62999999.0
2005-04-18 03:43:00,1.8893,1.88933,1.8889,1.8892,80000001.0
2005-04-18 03:44:00,1.88922,1.8893,1.88908,1.8893,41700000.0
2005-04-18 03:45:00,1.88903,1.88912,1.88888,1.88912,19046994.0
2005-04-18 03:46:00,1.88918,1.88923,1.88914,1.88914,52500001.0
2005-04-18 03:47:00,1.88916,1.88916,1.88907,1.88915,68300000.0
2005-04-18 03:48:00,1.88917,1.88931,1.88907,1.88931,78600001.0
2005-04-18 03:49:00,1.88905,1.88918,1.88885,1.8891,51500000.0
2005-04-18 03:50:00,1.88917,1.88917,1.88907,1.88915,47400000.0
2005-04-18 03:51:00,1.88923,1.88928,1.88885,1.88909,114200003.0
2005-04-18 03:52:00,1.88933,1.88939,1.8891,1.88925,85900000.0
2005-04-18 03:53:00,1.8892,1.88925,1.8892,1.88925,129299997.0
2005-04-18 03:54:00,1.8893,1.8893,1.88884,1.88915,75600000.0
2005-04-18 03:55:00,1.88934,1.8895,1.88934,1.8895,7900000.0
2005-04-18 03:56:00,1.88954,1.88954,1.88943,1.88947,29400000.0
2005-04-18 03:57:00,1.88953,1.88965,1.88953,1.88962,48000000.0
2005-04-18 03:58:00,1.88956,1.88956,1.88944,1.88955,40400000.0
2005-04-18 03:59:00,1.8895,1.8895,1.88947,1.8895,27800000.0
2005-04-18 04:00:00,1.88942,1.88955,1.8894,1.8894,88400000.0
2005-04-18 04:01:00,1.88957,1.88975,1.88957,1.8897,63299999.0
2005-04-18 04:02:00,1.88982,1.88992,1.88969,1.88988,128699999.0
2005-04-18 04:03:00,1.88992,1.89017,1.88992,1.89008,75899999.0
2005-04-18 04:04:00,1.8902,1.8903,1.8902,1.89021,24000000.0
2005-04-18 04:05:00,1.89027,1.8903,1.89017,1.89027,121500000.0
2005-04-18 04:06:00,1.89018,1.89025,1.89007,1.89008,79599999.0
2005-04-18 04:07:00,1.89015,1.89028,1.89014,1.89014,54800000.0
2005-04-18 04:08:00,1.8902,1.89028,1.89004,1.89026,89499998.0
2005-04-18 04:09:00,1.88995,1.88996,1.88933,1.88996,101699999.0
2005-04-18 04:10:00,1.89005,1.89005,1.88935,1.88971,45500000.0
2005-04-18 04:11:00,1.88937,1.88943,1.88918,1.88937,61700000.0
2005-04-18 04:12:00,1.88937,1.88937,1.88912,1.88912,51699999.0
2005-04-18 04:13:00,1.88931,1.88931,1.88897,1.88897,132799999.0
2005-04-18 04:14:00,1.88898,1.88915,1.88895,1.889,72400000.0
2005-04-18 04:15:00,1.88911,1.88922,1.88908,1.88922,22900000.0
2005-04-18 04:16:00,1.88929,1.8893,1.88912,1.88912,90999998.0
2005-04-18 04:17:00,1.88904,1.88904,1.88867,1.88882,75100000.0
2005-04-18 04:18:00,1.8889,1.8889,1.8888,1.8888,12000000.0
2005-04-18 04:19:00,1.88865,1.88865,1.88865,1.88865,40000001.0
2005-04-18 04:20:00,1.88853,1.88867,1.88841,1.88857,123200002.0
2005-04-18 04:21:00,1.88858,1.88858,1.88843,1.88845,52500000.0
2005-04-18 04:22:00,1.88842,1.88842,1.88813,1.88833,64100000.0
2005-04-18 04:23:00,1.88835,1.88835,1.8883,1.8883,30400000.0
2005-04-18 04:24:00,1.88833,1.88835,1.8883,1.8883,39000000.0
2005-04-18 04:25:00,1.88846,1.88865,1.88841,1.88852,55400001.0
2005-04-18 04:26:00,1.88853,1.8886,1.8884,1.8886,31100000.0
2005-04-18 04:27:00,1.8887,1.88878,1.88858,1.88877,53699999.0
2005-04-18 04:28:00,1.88866,1.88869,1.88858,1.88858,66900001.0
2005-04-18 04:29:00,1.8886,1.8886,1.88834,1.88845,104799999.0
2005-04-18 04:30:00,1.88854,1.88859,1.88839,1.88851,76799999.0
2005-04-18 04:31:00,1.88876,1.88876,1.88845,1.88854,79900000.0
2005-04-18 04:32:00,1.8885,1.88852,1.88835,1.88848,47050000.0
2005-04-18 04:33:00,1.88852,1.88865,1.88852,1.88854,33199999.0
2005-04-18 04:34:00,1.88858,1.88875,1.88856,1.88875,42900000.0
2005-04-18 04:35:00,1.88876,1.889,1.88876,1.889,42899999.0
2005-04-18 04:36:00,1.88913,1.88942,1.88913,1.88942,51800000.0
2005-04-18 04:37:00,1.88947,1.88947,1.88896,1.88923,59500000.0
2005-04-18 04:38:00,1.8894,1.8896,1.8894,1.8896,37700000.0
2005-04-18 04:39:00,1.88958,1.88958,1.88947,1.88947,39699998.0
2005-04-18 04:40:00,1.88936,1.88936,1.88907,1.88918,53000000.0
2005-04-18 04:41:00,1.88923,1.88925,1.88913,1.88923,48500001.0
2005-04-18 04:42:00,1.88913,1.88917,1.88908,1.88908,27300000.0
2005-04-18 04:43:00,1.88907,1.88922,1.88907,1.88922,66300002.0
2005-04-18 04:44:00,1.88922,1.88922,1.88904,1.88904,97000002.0
2005-04-18 04:45:00,1.88922,1.88923,1.88907,1.88909,76900002.0
2005-04-18 04:46:00,1.88901,1.88901,1.88894,1.88894,13200000.0
2005-04-18 04:47:00,1.88895,1.88916,1.88894,1.88894,71600001.0
2005-04-18 04:48:00,1.88905,1.88927,1.88905,1.88927,33400001.0
2005-04-18 04:49:00,1.88916,1.88918,1.88916,1.88918,29199999.0
2005-04-18 04:50:00,1.88898,1.8891,1.88897,1.88897,61100001.0
2005-04-18 04:51:00,1.88898,1.88905,1.88898,1.88898,35900000.0
2005-04-18 04:52:00,1.88898,1.88903,1.88898,1.88903,80100000.0
2005-04-18 04:53:00,1.88894,1.88894,1.88894,1.88894,2600000.0
2005-04-18 04:54:00,1.88895,1.88895,1.88895,1.88895,3600000.0
2005-04-18 04:55:00,1.88895,1.88895,1.88883,1.88895,56499999.0
2005-04-18 04:56:00,1.88885,1.88909,1.88881,1.88904,17400000.0
2005-04-18 04:57:00,1.88893,1.88903,1.88891,1.88903,69100000.0
2005-04-18 04:58:00,1.88908,1.88908,1.88895,1.889,39700000.0
2005-04-18 04:59:00,1.88898,1.88898,1.88897,1.88897,22500000.0
2005-04-18 05:00:00,1.88895,1.88895,1.8889,1.8889,42499999.0
2005-04-18 05:01:00,1.88885,1.88885,1.88885,1.88885,3500000.0
2005-04-18 05:02:00,1.88888,1.88888,1.88888,1.88888,10200000.0
2005-04-18 05:03:00,1.88891,1.88897,1.88887,1.88896,94300002.0
2005-04-18 05:04:00,1.88899,1.8892,1.88899,1.8892,24100000.0
2005-04-18 05:05:00,1.88932,1.88932,1.88911,1.88917,94700001.0
2005-04-18 05:06:00,1.88915,1.88921,1.88912,1.88912,33200001.0
2005-04-18 05:07:00,1.8891,1.88912,1.88903,1.8891,35199999.0
2005-04-18 05:08:00,1.8891,1.8891,1.8891,1.8891,19200000.0
2005-04-18 05:09:00,1.88912,1.88915,1.8891,1.8891,42100000.0
2005-04-18 05:10:00,1.88917,1.88925,1.88917,1.88919,33300000.0
2005-04-18 05:11:00,1.88928,1.88931,1.88921,1.88922,56899999.0
2005-04-18 05:12:00,1.88925,1.88925,1.88925,1.88925,21200000.0
2005-04-18 05:13:00,1.88923,1.88932,1.88923,1.88928,28900000.0
2005-04-18 05:14:00,1.88917,1.88931,1.88917,1.88928,85500000.0
2005-04-18 05:15:00,1.88935,1.88935,1.88909,1.88916,53500000.0
2005-04-18 05:16:00,1.88928,1.88935,1.88925,1.8893,39300000.0
2005-04-18 05:17:00,1.88939,1.88941,1.8893,1.8893,18500000.0
2005-04-18 05:18:00,1.88928,1.88938,1.88928,1.88935,67499998.0
2005-04-18 05:19:00,1.88926,1.88928,1.88905,1.88905,82799998.0
2005-04-18 05:20:00,1.88894,1.88909,1.88894,1.88902,17100000.0
2005-04-18 05:21:00,1.889,1.88908,1.88898,1.889,44800001.0
2005-04-18 05:22:00,1.88905,1.88905,1.88898,1.88898,62799999.0
2005-04-18 05:23:00,1.8891,1.88913,1.88895,1.88908,69700000.0
2005-04-18 05:24:00,1.88893,1.88898,1.88893,1.88893,8800000.0
2005-04-18 05:25:00,1.8889,1.88895,1.8889,1.88895,39600000.0
2005-04-18 05:26:00,1.88874,1.88874,1.88845,1.88846,66500000.0
2005-04-18 05:27:00,1.88847,1.88848,1.88836,1.8884,19100000.0
2005-04-18 05:28:00,1.88853,1.88853,1.8884,1.88846,51500000.0
2005-04-18 05:29:00,1.88844,1.88854,1.88831,1.8884,78000000.0
2005-04-18 05:30:00,1.8884,1.88845,1.8884,1.88845,37300000.0
2005-04-18 05:31:00,1.88848,1.88856,1.88845,1.88856,31650000.0
2005-04-18 05:32:00,1.8885,1.8885,1.88843,1.88845,46000000.0
2005-04-18 05:33:00,1.88851,1.88851,1.8884,1.88848,50399999.0
2005-04-18 05:34:00,1.88854,1.88863,1.88829,1.88863,51300000.0
2005-04-18 05:35:00,1.88873,1.88884,1.88873,1.88873,80099998.0
2005-04-18 05:36:00,1.8887,1.88871,1.88855,1.88871,39600001.0
2005-04-18 05:37:00,1.88877,1.88878,1.88862,1.88867,62000000.0
2005-04-18 05:38:00,1.88877,1.88877,1.88872,1.88872,34300001.0
2005-04-18 05:39:00,1.88878,1.88878,1.88873,1.88878,71400000.0
2005-04-18 05:40:00,1.88887,1.88892,1.88876,1.88889,90900001.0
2005-04-18 05:41:00,1.88895,1.88898,1.88892,1.88893,69800000.0
2005-04-18 05:42:00,1.88899,1.88901,1.88899,1.88901,12300000.0
2005-04-18 05:43:00,1.88894,1.88901,1.88894,1.88894,72299999.0
2005-04-18 05:44:00,1.889,1.889,1.88889,1.88894,18800000.0
2005-04-18 05:45:00,1.88894,1.88894,1.88877,1.88877,43700000.0
2005-04-18 05:46:00,1.88878,1.88887,1.88878,1.88881,90899999.0
2005-04-18 05:47:00,1.88882,1.88901,1.88882,1.88901,51600000.0
2005-04-18 05:48:00,1.88905,1.88905,1.889,1.88905,17700000.0
2005-04-18 05:49:00,1.88908,1.88919,1.889,1.88917,38000000.0
2005-04-18 05:50:00,1.88909,1.88919,1.88907,1.88907,16400000.0
2005-04-18 05:51:00,1.88915,1.8893,1.88915,1.8893,27400000.0
2005-04-18 05:52:00,1.88918,1.88931,1.88913,1.88931,48000000.0
2005-04-18 05:53:00,1.88926,1.88926,1.88914,1.88923,65400000.0
2005-04-18 05:54:00,1.88927,1.8893,1.88899,1.88921,50700000.0
2005-04-18 05:55:00,1.88927,1.88931,1.88924,1.88928,44100000.0
2005-04-18 05:56:00,1.88924,1.88925,1.8892,1.8892,48900000.0
2005-04-18 05:57:00,1.88927,1.88932,1.88925,1.88927,62600000.0
2005-04-18 05:58:00,1.88932,1.88932,1.88907,1.88912,61800000.0
2005-04-18 05:59:00,1.88895,1.88895,1.88853,1.88883,66000000.0
2005-04-18 06:00:00,1.88892,1.88908,1.8889,1.8889,60400000.0
2005-04-18 06:01:00,1.88892,1.88892,1.88878,1.88878,29400000.0
2005-04-18 06:02:00,1.88885,1.88888,1.8884,1.88855,76499999.0
2005-04-18 06:03:00,1.88875,1.88882,1.88865,1.88882,48200000.0
2005-04-18 06:04:00,1.88885,1.88885,1.88885,1.88885,2500000.0
2005-04-18 06:05:00,1.8888,1.88885,1.88877,1.8888,62500000.0
2005-04-18 06:06:00,1.88893,1.88893,1.88866,1.88877,96500000.0
2005-04-18 06:07:00,1.88868,1.88882,1.8884,1.88882,60300001.0
2005-04-18 06:08:00,1.8888,1.88885,1.8888,1.88885,21200000.0
2005-04-18 06:09:00,1.88883,1.88897,1.88883,1.88897,76400000.0
2005-04-18 06:10:00,1.8888,1.88885,1.88875,1.88885,33799999.0
2005-04-18 06:11:00,1.88891,1.8891,1.8886,1.88906,45299999.0
2005-04-18 06:12:00,1.88895,1.88895,1.88858,1.8888,52499999.0
2005-04-18 06:13:00,1.8891,1.88925,1.88896,1.88905,88900001.0
2005-04-18 06:14:00,1.88917,1.88933,1.88917,1.8893,49499998.0
2005-04-18 06:15:00,1.88923,1.8893,1.88914,1.8893,71300001.0
2005-04-18 06:16:00,1.8893,1.88937,1.88925,1.88925,68000000.0
2005-04-18 06:17:00,1.88932,1.88942,1.88929,1.88938,65299999.0
2005-04-18 06:18:00,1.88935,1.88935,1.88893,1.88906,54099999.0
2005-04-18 06:19:00,1.88905,1.88907,1.88903,1.88903,38000000.0
2005-04-18 06:20:00,1.88906,1.88906,1.88888,1.88896,82400000.0
2005-04-18 06:21:00,1.8889,1.88897,1.8889,1.8889,69500001.0
2005-04-18 06:22:00,1.88886,1.88897,1.88884,1.88897,66799999.0
2005-04-18 06:23:00,1.88895,1.88895,1.8888,1.88887,17800000.0
2005-04-18 06:24:00,1.8889,1.88895,1.88888,1.88892,87000000.0
2005-04-18 06:25:00,1.88893,1.88893,1.88869,1.88875,14200000.0
2005-04-18 06:26:00,1.88879,1.88892,1.88879,1.88892,12700000.0
2005-04-18 06:27:00,1.88886,1.88886,1.88875,1.88886,25799999.0
2005-04-18 06:28:00,1.8888,1.88893,1.8888,1.88883,60900000.0
2005-04-18 06:29:00,1.88879,1.88895,1.88879,1.88895,51000000.0
2005-04-18 06:30:00,1.88887,1.889,1.88887,1.88898,49100000.0
2005-04-18 06:31:00,1.88892,1.88902,1.88892,1.88899,116999997.0
2005-04-18 06:32:00,1.8889,1.8889,1.88888,1.8889,54200001.0
2005-04-18 06:33:00,1.88892,1.88892,1.88892,1.88892,9200000.0
2005-04-18 06:34:00,1.88873,1.88889,1.88873,1.88885,68500001.0
2005-04-18 06:35:00,1.88873,1.88873,1.8886,1.88864,48599999.0
2005-04-18 06:36:00,1.88881,1.88881,1.88866,1.88869,76399998.0
2005-04-18 06:37:00,1.88883,1.88883,1.88872,1.88878,58599999.0
2005-04-18 06:38:00,1.88888,1.88892,1.88888,1.88892,20000000.0
2005-04-18 06:39:00,1.88888,1.88891,1.88885,1.88888,45800000.0
2005-04-18 06:40:00,1.88873,1.8888,1.88849,1.88854,94099999.0
2005-04-18 06:41:00,1.8886,1.88891,1.88858,1.88891,61400001.0
2005-04-18 06:42:00,1.8889,1.8889,1.88864,1.8889,67100001.0
2005-04-18 06:43:00,1.88901,1.88901,1.88881,1.88885,27100000.0
2005-04-18 06:44:00,1.88883,1.88891,1.88883,1.88888,71300001.0
2005-04-18 06:45:00,1.88878,1.88879,1.88866,1.88871,43500000.0
2005-04-18 06:46:00,1.88873,1.88873,1.88859,1.88869,90099998.0
2005-04-18 06:47:00,1.88859,1.88863,1.88855,1.88855,49600000.0
2005-04-18 06:48:00,1.88863,1.8888,1.8885,1.8888,39300000.0
2005-04-18 06:49:00,1.88882,1.88882,1.88868,1.88876,84100000.0
2005-04-18 06:50:00,1.88878,1.88888,1.88874,1.88888,95499998.0
2005-04-18 06:51:00,1.88892,1.88901,1.88853,1.88859,54199999.0
2005-04-18 06:52:00,1.88855,1.88895,1.88852,1.88852,93500000.0
2005-04-18 06:53:00,1.8887,1.8887,1.88863,1.88864,41000000.0
2005-04-18 06:54:00,1.88863,1.88872,1.88856,1.88872,68199998.0
2005-04-18 06:55:00,1.88862,1.88867,1.88862,1.88867,18100000.0
2005-04-18 06:56:00,1.88864,1.88874,1.8886,1.88874,40600000.0
2005-04-18 06:57:00,1.88883,1.88883,1.88874,1.88877,16000000.0
2005-04-18 06:58:00,1.8887,1.88878,1.88847,1.88871,45699999.0
2005-04-18 06:59:00,1.88868,1.88874,1.88866,1.88866,25500000.0
2005-04-18 07:00:00,1.88888,1.88889,1.88886,1.88886,32300000.0
2005-04-18 07:01:00,1.88887,1.88895,1.8888,1.88885,44900000.0
2005-04-18 07:02:00,1.889,1.88903,1.88882,1.88902,47500000.0
2005-04-18 07:03:00,1.88887,1.88887,1.88858,1.88875,25100000.0
2005-04-18 07:04:00,1.88882,1.88882,1.88866,1.88877,20700000.0
2005-04-18 07:05:00,1.88867,1.88875,1.88867,1.8887,9400000.0
2005-04-18 07:06:00,1.88868,1.88874,1.88859,1.88874,116100000.0
2005-04-18 07:07:00,1.88865,1.88865,1.88854,1.88858,39700000.0
2005-04-18 07:08:00,1.88865,1.88865,1.88857,1.88865,48499999.0
2005-04-18 07:09:00,1.8886,1.8886,1.8885,1.8886,54900000.0
2005-04-18 07:10:00,1.88864,1.88871,1.88864,1.88871,6000000.0
2005-04-18 07:11:00,1.88861,1.88863,1.8884,1.88863,31300000.0
2005-04-18 07:12:00,1.88851,1.88862,1.88843,1.88843,58300000.0
2005-04-18 07:13:00,1.88849,1.88858,1.88845,1.88854,79300001.0
2005-04-18 07:14:00,1.88885,1.88893,1.88883,1.88889,89900000.0
2005-04-18 07:15:00,1.88897,1.88903,1.88885,1.88903,68900001.0
2005-04-18 07:16:00,1.88896,1.88906,1.88892,1.88906,54700001.0
2005-04-18 07:17:00,1.8891,1.88929,1.88898,1.88929,105999997.0
2005-04-18 07:18:00,1.88928,1.88931,1.889,1.88931,53700001.0
2005-04-18 07:19:00,1.88928,1.88934,1.88925,1.88927,58399998.0
2005-04-18 07:20:00,1.88929,1.88951,1.88929,1.88951,59300000.0
2005-04-18 07:21:00,1.88942,1.88949,1.88938,1.88938,55100000.0
2005-04-18 07:22:00,1.88925,1.88925,1.88919,1.88919,38500001.0
2005-04-18 07:23:00,1.88926,1.88926,1.88901,1.88905,30000000.0
2005-04-18 07:24:00,1.88903,1.88929,1.88903,1.8892,78100001.0
2005-04-18 07:25:00,1.88925,1.8893,1.88891,1.88912,75099998.0
2005-04-18 07:26:00,1.88923,1.8893,1.88902,1.88914,93200001.0
2005-04-18 07:27:00,1.88886,1.88886,1.88859,1.88881,82700002.0
2005-04-18 07:28:00,1.8889,1.889,1.88878,1.88888,77300000.0
2005-04-18 07:29:00,1.88908,1.88908,1.88892,1.88902,14100000.0
2005-04-18 07:30:00,1.88909,1.88915,1.88905,1.88905,66099999.0
2005-04-18 07:31:00,1.88898,1.88903,1.88895,1.889,30500000.0
2005-04-18 07:32:00,1.88898,1.88908,1.88897,1.88907,102899999.0
2005-04-18 07:33:00,1.88908,1.88908,1.88848,1.88854,64400000.0
2005-04-18 07:34:00,1.88902,1.88902,1.8886,1.88884,96300002.0
2005-04-18 07:35:00,1.88895,1.88895,1.88881,1.88888,100899999.0
2005-04-18 07:36:00,1.88887,1.88887,1.88867,1.88876,39400000.0
2005-04-18 07:37:00,1.88874,1.88884,1.88874,1.88884,28300000.0
2005-04-18 07:38:00,1.88885,1.8889,1.88861,1.88861,33700000.0
2005-04-18 07:39:00,1.8888,1.8888,1.8888,1.8888,8700000.0
2005-04-18 07:40:00,1.8888,1.88885,1.88872,1.8888,31400000.0
2005-04-18 07:41:00,1.889,1.88927,1.889,1.88915,42900000.0
2005-04-18 07:42:00,1.88901,1.88903,1.88887,1.88899,90000000.0
2005-04-18 07:43:00,1.88934,1.88934,1.88908,1.88911,56300000.0
2005-04-18 07:44:00,1.88917,1.8894,1.88917,1.8894,57100000.0
2005-04-18 07:45:00,1.88942,1.88942,1.88915,1.88915,42500000.0
2005-04-18 07:46:00,1.8891,1.88917,1.8891,1.88917,96800000.0
2005-04-18 07:47:00,1.88923,1.88945,1.88911,1.88945,43200000.0
2005-04-18 07:48:00,1.88947,1.88948,1.88916,1.88948,52300000.0
2005-04-18 07:49:00,1.88938,1.88949,1.88938,1.88947,71299999.0
2005-04-18 07:50:00,1.88952,1.88953,1.88947,1.88947,65700001.0
2005-04-18 07:51:00,1.8895,1.88957,1.88934,1.88951,71699999.0
2005-04-18 07:52:00,1.88965,1.88978,1.88965,1.88968,62400000.0
2005-04-18 07:53:00,1.88961,1.8898,1.88961,1.88966,113200002.0
2005-04-18 07:54:00,1.88972,1.88972,1.88962,1.88962,36500000.0
2005-04-18 07:55:00,1.8896,1.8896,1.88932,1.88955,60900000.0
2005-04-18 07:56:00,1.88962,1.88972,1.88958,1.88964,51100000.0
2005-04-18 07:57:00,1.88959,1.88959,1.8895,1.88957,73999998.0
2005-04-18 07:58:00,1.88957,1.88973,1.88957,1.88973,49200000.0
2005-04-18 07:59:00,1.88977,1.88989,1.88973,1.88985,61800000.0
2005-04-18 08:00:00,1.88979,1.88991,1.88976,1.88978,102499999.0
2005-04-18 08:01:00,1.8897,1.88972,1.88957,1.88963,121700000.0
2005-04-18 08:02:00,1.88976,1.88994,1.88976,1.88983,51000001.0
2005-04-18 08:03:00,1.88977,1.88983,1.88976,1.88983,35100000.0
2005-04-18 08:04:00,1.88965,1.88987,1.88958,1.88986,102999998.0
2005-04-18 08:05:00,1.88973,1.88985,1.88956,1.88978,74900000.0
2005-04-18 08:06:00,1.88975,1.89,1.88975,1.88992,60800002.0
2005-04-18 08:07:00,1.88992,1.88998,1.88966,1.88977,50099999.0
2005-04-18 08:08:00,1.88968,1.88983,1.88964,1.88972,43500000.0
2005-04-18 08:09:00,1.88961,1.88962,1.88946,1.88962,50699998.0
2005-04-18 08:10:00,1.88961,1.88961,1.8886,1.88861,87300001.0
2005-04-18 08:11:00,1.88918,1.88938,1.88903,1.88938,79200001.0
2005-04-18 08:12:00,1.88935,1.88951,1.88916,1.88947,90400000.0
2005-04-18 08:13:00,1.88962,1.88983,1.88958,1.88983,87800000.0
2005-04-18 08:14:00,1.88983,1.89017,1.88983,1.89007,47200000.0
2005-04-18 08:15:00,1.8902,1.89022,1.89006,1.89019,102499999.0
2005-04-18 08:16:00,1.89024,1.89032,1.89013,1.89021,64600000.0
2005-04-18 08:17:00,1.89024,1.89039,1.89024,1.89039,34700000.0
2005-04-18 08:18:00,1.89015,1.89037,1.89015,1.89037,39800000.0
2005-04-18 08:19:00,1.89048,1.89053,1.89044,1.89053,50600000.0
2005-04-18 08:20:00,1.8905,1.89055,1.89037,1.89047,54899999.0
2005-04-18 08:21:00,1.89048,1.89074,1.8904,1.89072,63600000.0
2005-04-18 08:22:00,1.89053,1.89075,1.89049,1.89049,112799999.0
2005-04-18 08:23:00,1.89051,1.89057,1.89041,1.89057,70399999.0
2005-04-18 08:24:00,1.89049,1.89051,1.89038,1.89048,33300000.0
2005-04-18 08:25:00,1.89049,1.8906,1.89033,1.8906,58800000.0
2005-04-18 08:26:00,1.8905,1.8908,1.8905,1.89077,133000001.0
2005-04-18 08:27:00,1.89076,1.89076,1.89056,1.89056,46100000.0
2005-04-18 08:28:00,1.8904,1.89069,1.8904,1.89062,52500000.0
2005-04-18 08:29:00,1.89053,1.89076,1.89053,1.89074,59800000.0
2005-04-18 08:30:00,1.89068,1.89089,1.89063,1.89081,102399999.0
2005-04-18 08:31:00,1.89073,1.89077,1.89065,1.89075,86100001.0
2005-04-18 08:32:00,1.89063,1.89088,1.89057,1.89088,32500000.0
2005-04-18 08:33:00,1.89088,1.89091,1.89069,1.89091,46600000.0
2005-04-18 08:34:00,1.891,1.89107,1.89067,1.89071,41099999.0
2005-04-18 08:35:00,1.89088,1.89089,1.89043,1.89054,69800000.0
2005-04-18 08:36:00,1.89058,1.8906,1.89047,1.89058,65500001.0
2005-04-18 08:37:00,1.89052,1.89064,1.8905,1.89064,31099999.0
2005-04-18 08:38:00,1.89071,1.89082,1.89063,1.89082,51900000.0
2005-04-18 08:39:00,1.89073,1.89086,1.89061,1.89064,44300000.0
2005-04-18 08:40:00,1.89056,1.89096,1.89056,1.89096,118100000.0
2005-04-18 08:41:00,1.89128,1.89163,1.89112,1.89163,98200000.0
2005-04-18 08:42:00,1.89167,1.89174,1.89162,1.89174,47499999.0
2005-04-18 08:43:00,1.89157,1.89179,1.89126,1.89147,42300000.0
2005-04-18 08:44:00,1.89145,1.89156,1.8914,1.89141,53800000.0
2005-04-18 08:45:00,1.89143,1.89143,1.89122,1.89128,89700002.0
2005-04-18 08:46:00,1.89132,1.89138,1.89089,1.89099,122900001.0
2005-04-18 08:47:00,1.89107,1.89136,1.89107,1.8913,42200000.0
2005-04-18 08:48:00,1.89128,1.89203,1.89126,1.89203,65399999.0
2005-04-18 08:49:00,1.8921,1.89216,1.8911,1.8911,95200000.0
2005-04-18 08:50:00,1.89121,1.89152,1.89121,1.89152,92200001.0
2005-04-18 08:51:00,1.89155,1.89203,1.8915,1.89203,37700000.0
2005-04-18 08:52:00,1.89195,1.89253,1.89192,1.89246,35400000.0
2005-04-18 08:53:00,1.89248,1.89255,1.8922,1.8923,67400001.0
2005-04-18 08:54:00,1.89213,1.8924,1.89184,1.8924,148299998.0
2005-04-18 08:55:00,1.89244,1.89244,1.89204,1.89212,43100000.0
2005-04-18 08:56:00,1.89203,1.89203,1.89174,1.89179,23000000.0
2005-04-18 08:57:00,1.89198,1.89244,1.89198,1.89244,67200000.0
2005-04-18 08:58:00,1.8925,1.8925,1.89215,1.89229,70500000.0
2005-04-18 08:59:00,1.89225,1.89225,1.89198,1.89199,21200000.0
2005-04-18 09:00:00,1.89198,1.89218,1.89196,1.89218,31500000.0
2005-04-18 09:01:00,1.89243,1.89265,1.89243,1.89261,61400000.0
2005-04-18 09:02:00,1.89255,1.89261,1.8925,1.89251,106199999.0
2005-04-18 09:03:00,1.8924,1.89244,1.89207,1.89212,51200000.0
2005-04-18 09:04:00,1.89198,1.89208,1.89177,1.89177,94400000.0
2005-04-18 09:05:00,1.89201,1.89233,1.89198,1.89233,62600000.0
2005-04-18 09:06:00,1.8923,1.8923,1.89209,1.89221,72400000.0
2005-04-18 09:07:00,1.89221,1.89225,1.89213,1.89224,88199999.0
2005-04-18 09:08:00,1.8922,1.89244,1.8922,1.89244,85099997.0
2005-04-18 09:09:00,1.89238,1.89238,1.89211,1.89222,69700001.0
2005-04-18 09:10:00,1.89222,1.8925,1.89222,1.8925,66700000.0
2005-04-18 09:11:00,1.89244,1.89244,1.89233,1.89233,2700000.0
2005-04-18 09:12:00,1.89213,1.89239,1.892,1.89239,80699998.0
2005-04-18 09:13:00,1.8923,1.8923,1.89217,1.89217,39300000.0
2005-04-18 09:14:00,1.8922,1.89236,1.89191,1.89215,79800000.0
2005-04-18 09:15:00,1.89218,1.8924,1.89214,1.8924,66399999.0
2005-04-18 09:16:00,1.89233,1.89242,1.8923,1.8924,22200000.0
2005-04-18 09:17:00,1.89244,1.89267,1.89244,1.89253,64100000.0
2005-04-18 09:18:00,1.89245,1.89259,1.89245,1.89255,103899998.0
2005-04-18 09:19:00,1.89257,1.89282,1.89257,1.89274,27200000.0
2005-04-18 09:20:00,1.89263,1.89277,1.89256,1.89259,68900001.0
2005-04-18 09:21:00,1.89253,1.89261,1.89245,1.8925,87700000.0
2005-04-18 09:22:00,1.89255,1.89255,1.89238,1.89248,30900000.0
2005-04-18 09:23:00,1.8924,1.89271,1.89232,1.89267,28000000.0
2005-04-18 09:24:00,1.89263,1.89303,1.89263,1.89303,67100000.0
2005-04-18 09:25:00,1.89316,1.8935,1.89316,1.89339,59200000.0
2005-04-18 09:26:00,1.89347,1.8935,1.89325,1.89334,105000000.0
2005-04-18 09:27:00,1.8934,1.8937,1.8934,1.8936,73800000.0
2005-04-18 09:28:00,1.89345,1.8935,1.89322,1.89347,49700001.0
2005-04-18 09:29:00,1.89395,1.89495,1.89395,1.89495,33900000.0
2005-04-18 09:30:00,1.89502,1.89513,1.89486,1.89499,53500000.0
2005-04-18 09:31:00,1.895,1.89585,1.89492,1.89585,69600000.0
2005-04-18 09:32:00,1.89623,1.89639,1.89619,1.89619,18400000.0
2005-04-18 09:33:00,1.89627,1.8963,1.89592,1.89592,100599999.0
2005-04-18 09:34:00,1.89599,1.89611,1.89576,1.89576,47900000.0
2005-04-18 09:35:00,1.89584,1.89594,1.89571,1.89582,85700000.0
2005-04-18 09:36:00,1.89584,1.89592,1.89574,1.89592,55300000.0
2005-04-18 09:37:00,1.89577,1.89613,1.89575,1.89613,43500000.0
2005-04-18 09:38:00,1.89633,1.89633,1.89615,1.89625,62700000.0
2005-04-18 09:39:00,1.89604,1.89614,1.89602,1.89602,67999998.0
2005-04-18 09:40:00,1.89594,1.89607,1.89594,1.89601,78100001.0
2005-04-18 09:41:00,1.89572,1.89596,1.89572,1.89596,36199999.0
2005-04-18 09:42:00,1.89593,1.89621,1.8959,1.89621,64300000.0
2005-04-18 09:43:00,1.89618,1.89618,1.896,1.89616,121100001.0
2005-04-18 09:44:00,1.89619,1.89625,1.89597,1.89612,119250000.0
2005-04-18 09:45:00,1.89615,1.89641,1.89611,1.89641,24600000.0
2005-04-18 09:46:00,1.8964,1.89652,1.89621,1.89628,93399999.0
2005-04-18 09:47:00,1.89624,1.89624,1.89606,1.89617,27100000.0
2005-04-18 09:48:00,1.89608,1.89615,1.89593,1.89593,61100000.0
2005-04-18 09:49:00,1.89574,1.89579,1.89555,1.89555,114599998.0
2005-04-18 09:50:00,1.89555,1.89575,1.89546,1.89575,60600000.0
2005-04-18 09:51:00,1.8957,1.89613,1.8957,1.89613,57500000.0
2005-04-18 09:52:00,1.89613,1.89656,1.89613,1.89643,32750000.0
2005-04-18 09:53:00,1.89633,1.89636,1.89626,1.89629,65100000.0
2005-04-18 09:54:00,1.89612,1.89613,1.89585,1.89602,52100001.0
2005-04-18 09:55:00,1.896,1.89607,1.89583,1.89605,93499998.0
2005-04-18 09:56:00,1.89623,1.89634,1.89617,1.89634,95700001.0
2005-04-18 09:57:00,1.89628,1.89628,1.89603,1.8961,63500000.0
2005-04-18 09:58:00,1.89611,1.89611,1.89583,1.89583,37700000.0
2005-04-18 09:59:00,1.89587,1.896,1.89586,1.89589,45800000.0
2005-04-18 10:00:00,1.8957,1.8957,1.89549,1.89549,33399999.0
2005-04-18 10:01:00,1.89557,1.89571,1.89547,1.89562,83200001.0
2005-04-18 10:02:00,1.8956,1.89563,1.89555,1.89563,53600001.0
2005-04-18 10:03:00,1.8958,1.89599,1.8958,1.89596,53999999.0
2005-04-18 10:04:00,1.896,1.89605,1.89595,1.896,35600000.0
2005-04-18 10:05:00,1.89598,1.89598,1.89589,1.89589,89699998.0
2005-04-18 10:06:00,1.89583,1.89583,1.8956,1.8956,55900000.0
2005-04-18 10:07:00,1.89566,1.89566,1.89558,1.89564,39100000.0
2005-04-18 10:08:00,1.89558,1.89583,1.89557,1.89583,55900000.0
2005-04-18 10:09:00,1.89575,1.89575,1.89558,1.89567,83499999.0
2005-04-18 10:10:00,1.89568,1.89576,1.89553,1.89576,92499998.0
2005-04-18 10:11:00,1.89578,1.89599,1.89578,1.89588,49800000.0
2005-04-18 10:12:00,1.89597,1.89603,1.89594,1.89603,50199999.0
2005-04-18 10:13:00,1.89592,1.89592,1.89582,1.89582,7200000.0
2005-04-18 10:14:00,1.89567,1.89575,1.8956,1.8956,47400000.0
2005-04-18 10:15:00,1.8956,1.89567,1.89546,1.89561,65700001.0
2005-04-18 10:16:00,1.89557,1.89564,1.89555,1.89559,23600000.0
2005-04-18 10:17:00,1.89554,1.89579,1.89554,1.89572,10500000.0
2005-04-18 10:18:00,1.89578,1.89585,1.89576,1.89585,30800000.0
2005-04-18 10:19:00,1.89566,1.89605,1.89565,1.89605,59700000.0
2005-04-18 10:20:00,1.8959,1.89593,1.89573,1.89573,110300001.0
2005-04-18 10:21:00,1.89571,1.89592,1.89571,1.89592,80499999.0
2005-04-18 10:22:00,1.89607,1.89611,1.896,1.896,46700000.0
2005-04-18 10:23:00,1.89619,1.89701,1.89619,1.8969,55749999.0
2005-04-18 10:24:00,1.89663,1.89668,1.89651,1.89668,58300001.0
2005-04-18 10:25:00,1.89654,1.89654,1.89633,1.89644,103800001.0
2005-04-18 10:26:00,1.89628,1.89628,1.89606,1.89615,74800000.0
2005-04-18 10:27:00,1.89627,1.89643,1.89627,1.8964,147799998.0
2005-04-18 10:28:00,1.89653,1.89681,1.89653,1.89681,43800000.0
2005-04-18 10:29:00,1.89665,1.897,1.89665,1.89697,64100000.0
2005-04-18 10:30:00,1.89733,1.89772,1.89733,1.89751,44000000.0
2005-04-18 10:31:00,1.89757,1.89791,1.89757,1.89784,46799998.0
2005-04-18 10:32:00,1.89785,1.89851,1.89785,1.89839,58500000.0
2005-04-18 10:33:00,1.89816,1.89816,1.89787,1.89801,49299999.0
2005-04-18 10:34:00,1.89785,1.89796,1.89779,1.89796,31950000.0
2005-04-18 10:35:00,1.89803,1.89803,1.89794,1.89798,39900000.0
2005-04-18 10:36:00,1.89798,1.89835,1.89797,1.89835,57500001.0
2005-04-18 10:37:00,1.8984,1.89844,1.89834,1.89838,87700000.0
2005-04-18 10:38:00,1.89856,1.89881,1.89848,1.89881,52299999.0
2005-04-18 10:39:00,1.89891,1.89928,1.89891,1.89925,53699999.0
2005-04-18 10:40:00,1.89945,1.89996,1.89937,1.89996,78600002.0
2005-04-18 10:41:00,1.89972,1.89972,1.89911,1.89913,86300001.0
2005-04-18 10:42:00,1.8992,1.89937,1.89911,1.89924,65299998.0
2005-04-18 10:43:00,1.8994,1.89944,1.89901,1.89905,145700002.0
2005-04-18 10:44:00,1.8989,1.89897,1.8988,1.89891,70200000.0
2005-04-18 10:45:00,1.8991,1.89961,1.8991,1.8995,24900000.0
2005-04-18 10:46:00,1.89932,1.89952,1.89927,1.89952,112499999.0
2005-04-18 10:47:00,1.89925,1.89935,1.89921,1.89935,46900000.0
2005-04-18 10:48:00,1.89939,1.89961,1.89937,1.89955,123500001.0
2005-04-18 10:49:00,1.8993,1.89934,1.89917,1.89917,27600000.0
2005-04-18 10:50:00,1.8989,1.8989,1.89871,1.89878,55299999.0
2005-04-18 10:51:00,1.89893,1.89927,1.89892,1.89927,82199999.0
2005-04-18 10:52:00,1.89937,1.89939,1.89918,1.89918,80800001.0
2005-04-18 10:53:00,1.89923,1.89987,1.89916,1.89987,69400001.0
2005-04-18 10:54:00,1.9,1.9,1.89931,1.89935,53200000.0
2005-04-18 10:55:00,1.89915,1.89933,1.899,1.89933,88600001.0
2005-04-18 10:56:00,1.89945,1.89985,1.89945,1.89964,125100001.0
2005-04-18 10:57:00,1.89955,1.89955,1.89927,1.89935,42500000.0
2005-04-18 10:58:00,1.89947,1.89947,1.89925,1.89938,74100000.0
2005-04-18 10:59:00,1.89944,1.8997,1.89944,1.89956,104600000.0
2005-04-18 11:00:00,1.89967,1.89969,1.89943,1.89948,55400000.0
2005-04-18 11:01:00,1.89938,1.89977,1.89938,1.89963,75100000.0
2005-04-18 11:02:00,1.89965,1.90007,1.89961,1.89985,37900001.0
2005-04-18 11:03:00,1.89984,1.89989,1.89958,1.89958,141599999.0
2005-04-18 11:04:00,1.89947,1.89951,1.89922,1.89922,77500001.0
2005-04-18 11:05:00,1.89915,1.89915,1.89871,1.89896,93699998.0
2005-04-18 11:06:00,1.8991,1.89912,1.89894,1.89894,43000000.0
2005-04-18 11:07:00,1.89863,1.89878,1.89849,1.89849,60600001.0
2005-04-18 11:08:00,1.89836,1.89843,1.89822,1.89843,76600000.0
2005-04-18 11:09:00,1.8985,1.8985,1.89833,1.89838,20400000.0
2005-04-18 11:10:00,1.89839,1.89839,1.89834,1.89837,64100000.0
2005-04-18 11:11:00,1.89837,1.89838,1.89833,1.89838,26200000.0
2005-04-18 11:12:00,1.8985,1.89868,1.8985,1.89856,58200001.0
2005-04-18 11:13:00,1.89835,1.89835,1.89824,1.89835,46200001.0
2005-04-18 11:14:00,1.89837,1.89853,1.89835,1.89853,40800000.0
2005-04-18 11:15:00,1.89849,1.89899,1.89846,1.89899,49000000.0
2005-04-18 11:16:00,1.8988,1.89934,1.89872,1.89931,69400001.0
2005-04-18 11:17:00,1.89907,1.89907,1.89865,1.899,20200000.0
2005-04-18 11:18:00,1.89911,1.89931,1.89894,1.89931,80699999.0
2005-04-18 11:19:00,1.89912,1.89958,1.89912,1.89943,98499998.0
2005-04-18 11:20:00,1.89922,1.89931,1.89922,1.89922,38200000.0
2005-04-18 11:21:00,1.89925,1.89925,1.899,1.89918,24100000.0
2005-04-18 11:22:00,1.8992,1.89925,1.89897,1.89925,80100000.0
2005-04-18 11:23:00,1.89929,1.89929,1.89916,1.89916,29400000.0
2005-04-18 11:24:00,1.89911,1.89916,1.89899,1.89916,106300000.0
2005-04-18 11:25:00,1.89905,1.89951,1.89905,1.89951,64500000.0
2005-04-18 11:26:00,1.89955,1.89955,1.89934,1.89942,72199999.0
2005-04-18 11:27:00,1.89945,1.89945,1.89913,1.89913,78299999.0
2005-04-18 11:28:00,1.89911,1.89911,1.89892,1.89892,36400000.0
2005-04-18 11:29:00,1.89897,1.89918,1.89897,1.89906,76200000.0
2005-04-18 11:30:00,1.89916,1.89925,1.8991,1.89923,109600001.0
2005-04-18 11:31:00,1.89924,1.89934,1.89912,1.89922,93000000.0
2005-04-18 11:32:00,1.89916,1.8993,1.89911,1.8993,115699997.0
2005-04-18 11:33:00,1.89925,1.89939,1.89919,1.89934,88200001.0
2005-04-18 11:34:00,1.89927,1.89929,1.89912,1.89922,94499999.0
2005-04-18 11:35:00,1.8992,1.89932,1.89916,1.89919,74999999.0
2005-04-18 11:36:00,1.89908,1.89921,1.89908,1.89919,26000000.0
2005-04-18 11:37:00,1.89923,1.89926,1.89912,1.89926,73499999.0
2005-04-18 11:38:00,1.89937,1.89962,1.89937,1.89943,66800001.0
2005-04-18 11:39:00,1.89946,1.89975,1.89946,1.89975,25700000.0
2005-04-18 11:40:00,1.89983,1.90043,1.89983,1.90043,49600000.0
2005-04-18 11:41:00,1.9005,1.9005,1.90038,1.90038,22000000.0
2005-04-18 11:42:00,1.90032,1.9005,1.90026,1.90028,79650000.0
2005-04-18 11:43:00,1.90042,1.90049,1.90026,1.90031,48000000.0
2005-04-18 11:44:00,1.90025,1.90025,1.89997,1.90004,55700000.0
2005-04-18 11:45:00,1.89996,1.89996,1.89951,1.89975,73200000.0
2005-04-18 11:46:00,1.89977,1.89996,1.89967,1.89996,93399998.0
2005-04-18 11:47:00,1.90013,1.90013,1.89996,1.9,121700000.0
2005-04-18 11:48:00,1.89991,1.90001,1.89991,1.89996,74100001.0
2005-04-18 11:49:00,1.89975,1.8998,1.89955,1.89955,50000000.0
2005-04-18 11:50:00,1.89932,1.89932,1.89883,1.89897,103100000.0
2005-04-18 11:51:00,1.89888,1.89905,1.89886,1.89893,105699999.0
2005-04-18 11:52:00,1.89903,1.89932,1.89903,1.89932,52500000.0
2005-04-18 11:53:00,1.89928,1.89933,1.89922,1.89933,39700001.0
2005-04-18 11:54:00,1.89909,1.89915,1.89888,1.89888,74800000.0
2005-04-18 11:55:00,1.89894,1.89902,1.89886,1.89902,72300001.0
2005-04-18 11:56:00,1.8991,1.8992,1.89907,1.89916,41700000.0
2005-04-18 11:57:00,1.89928,1.89947,1.89919,1.89943,45900000.0
2005-04-18 11:58:00,1.89952,1.89953,1.89934,1.89953,125700002.0
2005-04-18 11:59:00,1.89954,1.8999,1.89954,1.89983,60999999.0
2005-04-18 12:00:00,1.89981,1.89986,1.89971,1.89979,99500000.0
2005-04-18 12:01:00,1.8998,1.89991,1.89973,1.89973,75399998.0
2005-04-18 12:02:00,1.89962,1.89962,1.8994,1.89954,71399999.0
2005-04-18 12:03:00,1.89951,1.89951,1.89923,1.89923,44300000.0
2005-04-18 12:04:00,1.89922,1.89923,1.89903,1.89915,93500000.0
2005-04-18 12:05:00,1.89923,1.89923,1.89911,1.89917,12000000.0
2005-04-18 12:06:00,1.89907,1.89908,1.89895,1.89895,46699999.0
2005-04-18 12:07:00,1.89893,1.89906,1.89885,1.89906,40600000.0
2005-04-18 12:08:00,1.89897,1.89906,1.89897,1.89905,67300000.0
2005-04-18 12:09:00,1.89914,1.89914,1.89901,1.89907,62000000.0
2005-04-18 12:10:00,1.89898,1.89898,1.89881,1.89883,31100000.0
2005-04-18 12:11:00,1.89877,1.89891,1.89877,1.89888,45000000.0
2005-04-18 12:12:00,1.89905,1.89914,1.89897,1.8991,79799999.0
2005-04-18 12:13:00,1.89916,1.89926,1.89906,1.89921,46100000.0
2005-04-18 12:14:00,1.89917,1.89919,1.89902,1.8991,73400000.0
2005-04-18 12:15:00,1.8991,1.8991,1.8989,1.89898,44600000.0
2005-04-18 12:16:00,1.89895,1.899,1.89886,1.89895,115399999.0
2005-04-18 12:17:00,1.89882,1.89882,1.89856,1.89862,82400002.0
2005-04-18 12:18:00,1.89877,1.89889,1.89877,1.89882,29100000.0
2005-04-18 12:19:00,1.89883,1.89883,1.89868,1.89873,71000002.0
2005-04-18 12:20:00,1.89878,1.89878,1.89848,1.89863,37000000.0
2005-04-18 12:21:00,1.89875,1.89902,1.89873,1.89902,118000000.0
2005-04-18 12:22:00,1.89897,1.89897,1.89889,1.89896,77700001.0
2005-04-18 12:23:00,1.89899,1.89908,1.89895,1.89895,27499999.0
2005-04-18 12:24:00,1.89856,1.89881,1.89848,1.89873,64900000.0
2005-04-18 12:25:00,1.89865,1.89865,1.89853,1.8986,27000000.0
2005-04-18 12:26:00,1.89872,1.89872,1.89861,1.89861,68599999.0
2005-04-18 12:27:00,1.89858,1.89858,1.89847,1.89853,52000001.0
2005-04-18 12:28:00,1.89862,1.89877,1.89856,1.89877,92900000.0
2005-04-18 12:29:00,1.8988,1.89921,1.89872,1.89921,57000001.0
2005-04-18 12:30:00,1.89957,1.89975,1.89948,1.89967,133499997.0
2005-04-18 12:31:00,1.89983,1.9002,1.89983,1.9002,88699999.0
2005-04-18 12:32:00,1.90035,1.90035,1.90015,1.90035,77199998.0
2005-04-18 12:33:00,1.90012,1.90042,1.90012,1.90037,68600000.0
2005-04-18 12:34:00,1.90019,1.90019,1.89988,1.90001,112600000.0
2005-04-18 12:35:00,1.90012,1.90016,1.89999,1.9001,75599999.0
2005-04-18 12:36:00,1.90011,1.90011,1.89993,1.90004,91399999.0
2005-04-18 12:37:00,1.8999,1.89998,1.89982,1.89996,90600000.0
2005-04-18 12:38:00,1.90014,1.90021,1.90004,1.9001,62200000.0
2005-04-18 12:39:00,1.90011,1.90012,1.89997,1.90007,50100000.0
2005-04-18 12:40:00,1.90004,1.90009,1.89987,1.90009,69600001.0
2005-04-18 12:41:00,1.9,1.90036,1.9,1.90036,69800000.0
2005-04-18 12:42:00,1.90038,1.90049,1.90037,1.90041,68500000.0
2005-04-18 12:43:00,1.90039,1.90042,1.90033,1.90037,95599998.0
2005-04-18 12:44:00,1.9003,1.90034,1.90019,1.9002,49500000.0
2005-04-18 12:45:00,1.90057,1.90059,1.90037,1.90038,42100000.0
2005-04-18 12:46:00,1.90039,1.90039,1.90034,1.90037,49900001.0
2005-04-18 12:47:00,1.9005,1.9005,1.90034,1.90038,89700001.0
2005-04-18 12:48:00,1.90045,1.90056,1.90037,1.90038,58000000.0
2005-04-18 12:49:00,1.90028,1.90028,1.90024,1.90025,39100000.0
2005-04-18 12:50:00,1.90023,1.90032,1.90012,1.90032,53799999.0
2005-04-18 12:51:00,1.90029,1.90034,1.90019,1.90031,70400000.0
2005-04-18 12:52:00,1.90018,1.90031,1.90015,1.90028,113499999.0
2005-04-18 12:53:00,1.90037,1.90068,1.90037,1.90067,25300000.0
2005-04-18 12:54:00,1.90048,1.90054,1.90035,1.90039,56500001.0
2005-04-18 12:55:00,1.90041,1.90049,1.90028,1.90041,39900000.0
2005-04-18 12:56:00,1.90045,1.90064,1.90045,1.90045,72600000.0
2005-04-18 12:57:00,1.90022,1.90022,1.89917,1.89925,84000000.0
2005-04-18 12:58:00,1.89982,1.90011,1.89954,1.90008,50800000.0
2005-04-18 12:59:00,1.8999,1.8999,1.8992,1.89921,67700000.0
2005-04-18 13:00:00,1.8992,1.89982,1.89918,1.89982,169699999.0
2005-04-18 13:01:00,1.89956,1.89966,1.89948,1.89961,70499998.0
2005-04-18 13:02:00,1.89945,1.89945,1.8991,1.8991,112200003.0
2005-04-18 13:03:00,1.89901,1.89901,1.8987,1.89873,46300000.0
2005-04-18 13:04:00,1.89862,1.89864,1.89812,1.89812,31350000.0
2005-04-18 13:05:00,1.89812,1.89819,1.89798,1.89798,71099999.0
2005-04-18 13:06:00,1.89812,1.89838,1.89812,1.89833,44700000.0
2005-04-18 13:07:00,1.89844,1.89844,1.8983,1.89832,108899999.0
2005-04-18 13:08:00,1.89833,1.89849,1.89828,1.89849,77400000.0
2005-04-18 13:09:00,1.89842,1.89871,1.89842,1.89871,83100001.0
2005-04-18 13:10:00,1.89868,1.89883,1.89868,1.89883,38200000.0
2005-04-18 13:11:00,1.89862,1.8987,1.89839,1.8987,26100000.0
2005-04-18 13:12:00,1.89883,1.89909,1.89867,1.89909,70199998.0
2005-04-18 13:13:00,1.89899,1.89899,1.89876,1.89876,30500000.0
2005-04-18 13:14:00,1.89875,1.89879,1.89848,1.89869,98200001.0
2005-04-18 13:15:00,1.89852,1.89861,1.89833,1.89861,58300000.0
2005-04-18 13:16:00,1.89867,1.89867,1.89852,1.89852,64199999.0
2005-04-18 13:17:00,1.89862,1.89874,1.89862,1.89872,25200000.0
2005-04-18 13:18:00,1.8988,1.89904,1.8988,1.89883,45000000.0
2005-04-18 13:19:00,1.899,1.89902,1.89897,1.899,66399999.0
2005-04-18 13:20:00,1.89888,1.89892,1.89874,1.89891,50000000.0
2005-04-18 13:21:00,1.89888,1.89888,1.89865,1.89865,38999999.0
2005-04-18 13:22:00,1.89855,1.89855,1.89814,1.89814,15100000.0
2005-04-18 13:23:00,1.8983,1.8983,1.89812,1.89818,30200000.0
2005-04-18 13:24:00,1.89817,1.89819,1.89808,1.89808,79500000.0
2005-04-18 13:25:00,1.8981,1.89828,1.89807,1.89828,39000000.0
2005-04-18 13:26:00,1.89841,1.89841,1.89806,1.89806,86900002.0
2005-04-18 13:27:00,1.89809,1.89814,1.89802,1.89814,94899998.0
2005-04-18 13:28:00,1.89807,1.89811,1.89802,1.89807,85399999.0
2005-04-18 13:29:00,1.89822,1.89839,1.89822,1.8983,132800001.0
2005-04-18 13:30:00,1.89829,1.8984,1.8982,1.8982,74300001.0
2005-04-18 13:31:00,1.89811,1.89817,1.89798,1.89817,41000000.0
2005-04-18 13:32:00,1.89815,1.89822,1.89811,1.89811,84799999.0
2005-04-18 13:33:00,1.8981,1.8981,1.89796,1.898,33600000.0
2005-04-18 13:34:00,1.89802,1.89815,1.89802,1.89809,73800000.0
2005-04-18 13:35:00,1.898,1.8981,1.89794,1.89804,21500000.0
2005-04-18 13:36:00,1.89779,1.89779,1.89719,1.89719,152300001.0
2005-04-18 13:37:00,1.897,1.897,1.89652,1.89652,59299999.0
2005-04-18 13:38:00,1.89667,1.89682,1.89664,1.89674,40300000.0
2005-04-18 13:39:00,1.89685,1.89705,1.89676,1.89705,106300001.0
2005-04-18 13:40:00,1.89708,1.89744,1.89696,1.89744,80200000.0
2005-04-18 13:41:00,1.89748,1.89774,1.89724,1.89767,37000000.0
2005-04-18 13:42:00,1.8976,1.89818,1.89732,1.89817,73099999.0
2005-04-18 13:43:00,1.89806,1.8983,1.89801,1.8983,64000000.0
2005-04-18 13:44:00,1.89814,1.89836,1.89813,1.89835,94300001.0
2005-04-18 13:45:00,1.89835,1.89848,1.89833,1.89837,61100000.0
2005-04-18 13:46:00,1.89838,1.89857,1.89831,1.89849,84000000.0
2005-04-18 13:47:00,1.89848,1.89875,1.89848,1.89858,48500000.0
2005-04-18 13:48:00,1.89854,1.8991,1.89854,1.89905,163500003.0
2005-04-18 13:49:00,1.89907,1.89907,1.89865,1.89877,50200000.0
2005-04-18 13:50:00,1.89872,1.89872,1.89861,1.89867,58299999.0
2005-04-18 13:51:00,1.89869,1.89875,1.89865,1.89868,55899998.0
2005-04-18 13:52:00,1.8986,1.89874,1.89852,1.89854,72499998.0
2005-04-18 13:53:00,1.89865,1.89876,1.89859,1.89864,62299999.0
2005-04-18 13:54:00,1.89866,1.89878,1.89857,1.89878,48800000.0
2005-04-18 13:55:00,1.89865,1.89865,1.89832,1.89846,36600001.0
2005-04-18 13:56:00,1.89851,1.89867,1.89848,1.89849,37100000.0
2005-04-18 13:57:00,1.89853,1.89853,1.89842,1.89842,45399999.0
2005-04-18 13:58:00,1.89837,1.89841,1.89834,1.89834,17900000.0
2005-04-18 13:59:00,1.89842,1.89849,1.89835,1.89839,32200000.0
2005-04-18 14:00:00,1.89835,1.89835,1.8981,1.8981,93400001.0
2005-04-18 14:01:00,1.89785,1.89785,1.89718,1.89743,66400001.0
2005-04-18 14:02:00,1.89733,1.89743,1.89726,1.89731,126400001.0
2005-04-18 14:03:00,1.89746,1.89765,1.89734,1.89765,79099999.0
2005-04-18 14:04:00,1.8975,1.89751,1.89732,1.89751,94900000.0
2005-04-18 14:05:00,1.89726,1.89726,1.89659,1.89659,50700000.0
2005-04-18 14:06:00,1.89658,1.89681,1.89653,1.89681,47400000.0
2005-04-18 14:07:00,1.89683,1.89683,1.89672,1.89672,96599999.0
2005-04-18 14:08:00,1.89681,1.897,1.89667,1.89695,97400001.0
2005-04-18 14:09:00,1.897,1.89708,1.8969,1.89702,65500000.0
2005-04-18 14:10:00,1.89718,1.89746,1.89718,1.89746,40200000.0
2005-04-18 14:11:00,1.89733,1.89769,1.89731,1.89761,46300000.0
2005-04-18 14:12:00,1.89753,1.89753,1.8973,1.8973,23600000.0
2005-04-18 14:13:00,1.89729,1.89737,1.89724,1.89737,103799998.0
2005-04-18 14:14:00,1.89755,1.89764,1.8974,1.89757,72700002.0
2005-04-18 14:15:00,1.89747,1.89765,1.89747,1.89762,45600001.0
2005-04-18 14:16:00,1.89748,1.89748,1.89742,1.89748,40700000.0
2005-04-18 14:17:00,1.89748,1.89748,1.89725,1.89735,51700000.0
2005-04-18 14:18:00,1.89736,1.89737,1.89719,1.89722,59100000.0
2005-04-18 14:19:00,1.89733,1.89733,1.89718,1.8972,104099998.0
2005-04-18 14:20:00,1.89717,1.89728,1.89704,1.89705,22500000.0
2005-04-18 14:21:00,1.89692,1.89706,1.8969,1.89696,115199999.0
2005-04-18 14:22:00,1.89702,1.89711,1.89674,1.89674,31000000.0
2005-04-18 14:23:00,1.89683,1.89696,1.89673,1.89679,77799999.0
2005-04-18 14:24:00,1.89676,1.89687,1.89659,1.89659,71799999.0
2005-04-18 14:25:00,1.89656,1.89664,1.89654,1.89664,99000001.0
2005-04-18 14:26:00,1.89674,1.89713,1.89674,1.89709,77600000.0
2005-04-18 14:27:00,1.89717,1.89748,1.89717,1.89748,25200000.0
2005-04-18 14:28:00,1.8974,1.89751,1.89736,1.8975,69200000.0
2005-04-18 14:29:00,1.8975,1.8975,1.89731,1.89745,95399998.0
2005-04-18 14:30:00,1.89755,1.89784,1.8974,1.89784,51100001.0
2005-04-18 14:31:00,1.89773,1.89773,1.89752,1.89765,50200001.0
2005-04-18 14:32:00,1.89765,1.89769,1.8976,1.89769,39100000.0
2005-04-18 14:33:00,1.89794,1.89799,1.89752,1.89768,54100000.0
2005-04-18 14:34:00,1.89766,1.89799,1.89766,1.89799,52700000.0
2005-04-18 14:35:00,1.89795,1.89811,1.89794,1.89811,56199999.0
2005-04-18 14:36:00,1.89827,1.89834,1.8981,1.89813,68500001.0
2005-04-18 14:37:00,1.89821,1.89825,1.89807,1.8981,53446994.0
2005-04-18 14:38:00,1.89775,1.89809,1.89765,1.8979,115100001.0
2005-04-18 14:39:00,1.89778,1.89788,1.89761,1.89788,38400000.0
2005-04-18 14:40:00,1.89788,1.89813,1.89788,1.89813,58199998.0
2005-04-18 14:41:00,1.89814,1.89816,1.89801,1.89804,65900000.0
2005-04-18 14:42:00,1.89797,1.89797,1.8978,1.8978,78000000.0
2005-04-18 14:43:00,1.89778,1.89778,1.89757,1.89761,55999999.0
2005-04-18 14:44:00,1.89768,1.89768,1.89748,1.89761,77300000.0
2005-04-18 14:45:00,1.89762,1.89766,1.89756,1.89762,59100000.0
2005-04-18 14:46:00,1.89753,1.89753,1.89738,1.89744,24000000.0
2005-04-18 14:47:00,1.8974,1.8976,1.89728,1.8976,131399999.0
2005-04-18 14:48:00,1.89769,1.89779,1.89767,1.89779,37200000.0
2005-04-18 14:49:00,1.89785,1.89796,1.89776,1.89776,95300001.0
2005-04-18 14:50:00,1.89782,1.89782,1.89769,1.89776,58700000.0
2005-04-18 14:51:00,1.8979,1.89841,1.89786,1.89841,60900000.0
2005-04-18 14:52:00,1.89835,1.89881,1.89835,1.89881,83599998.0
2005-04-18 14:53:00,1.899,1.89931,1.899,1.89928,58099998.0
2005-04-18 14:54:00,1.89922,1.89922,1.89842,1.89873,88800001.0
2005-04-18 14:55:00,1.89858,1.89872,1.89845,1.89871,35799999.0
2005-04-18 14:56:00,1.8987,1.89879,1.89869,1.89878,41800000.0
2005-04-18 14:57:00,1.8988,1.89907,1.8988,1.89901,86099999.0
2005-04-18 14:58:00,1.89895,1.89918,1.89893,1.89899,112100001.0
2005-04-18 14:59:00,1.8987,1.89875,1.89855,1.89855,43900000.0
2005-04-18 15:00:00,1.89844,1.89844,1.89808,1.89824,73500001.0
2005-04-18 15:01:00,1.89836,1.89845,1.89823,1.89845,68299999.0
2005-04-18 15:02:00,1.89834,1.89845,1.89816,1.89816,62700000.0
2005-04-18 15:03:00,1.89824,1.8986,1.89824,1.8986,39000000.0
2005-04-18 15:04:00,1.8986,1.89876,1.89846,1.89876,86500001.0
2005-04-18 15:05:00,1.8985,1.89937,1.8985,1.89928,44200000.0
2005-04-18 15:06:00,1.89911,1.89957,1.89911,1.89957,79100000.0
2005-04-18 15:07:00,1.89946,1.89948,1.89925,1.89948,65700000.0
2005-04-18 15:08:00,1.89939,1.8996,1.89936,1.89941,76799998.0
2005-04-18 15:09:00,1.8995,1.89962,1.89936,1.8994,70900000.0
2005-04-18 15:10:00,1.8995,1.89979,1.8994,1.89979,49400000.0
2005-04-18 15:11:00,1.89992,1.90079,1.89992,1.90076,100299998.0
2005-04-18 15:12:00,1.90102,1.90107,1.90029,1.90039,76200000.0
2005-04-18 15:13:00,1.90062,1.90093,1.90058,1.90093,83100000.0
2005-04-18 15:14:00,1.90122,1.90136,1.9011,1.90126,45600000.0
2005-04-18 15:15:00,1.90114,1.90124,1.90095,1.90106,114700002.0
2005-04-18 15:16:00,1.90098,1.90132,1.90094,1.90128,60800000.0
2005-04-18 15:17:00,1.90118,1.90118,1.90093,1.9011,30700000.0
2005-04-18 15:18:00,1.90116,1.90116,1.90082,1.90116,85000000.0
2005-04-18 15:19:00,1.90109,1.90135,1.90016,1.90016,96000000.0
2005-04-18 15:20:00,1.90012,1.90031,1.89988,1.89993,121400001.0
2005-04-18 15:21:00,1.8997,1.89981,1.89955,1.89981,56550001.0
2005-04-18 15:22:00,1.89985,1.90015,1.89981,1.90015,51700001.0
2005-04-18 15:23:00,1.9001,1.90024,1.89977,1.89977,102500000.0
2005-04-18 15:24:00,1.89968,1.89989,1.89951,1.89978,37900000.0
2005-04-18 15:25:00,1.89961,1.8997,1.89951,1.89967,98499999.0
2005-04-18 15:26:00,1.89953,1.89953,1.89941,1.89948,69400001.0
2005-04-18 15:27:00,1.89952,1.89959,1.89942,1.89947,75800000.0
2005-04-18 15:28:00,1.89932,1.89946,1.89915,1.89927,27400000.0
2005-04-18 15:29:00,1.89932,1.89941,1.89909,1.89917,31900000.0
2005-04-18 15:30:00,1.89905,1.89905,1.8989,1.8989,39000000.0
2005-04-18 15:31:00,1.89868,1.89868,1.89797,1.8982,92600000.0
2005-04-18 15:32:00,1.89812,1.89812,1.89776,1.89779,112599999.0
2005-04-18 15:33:00,1.89802,1.89823,1.898,1.89819,53500000.0
2005-04-18 15:34:00,1.89842,1.89863,1.89833,1.89863,70199999.0
2005-04-18 15:35:00,1.89856,1.8986,1.89826,1.8986,43200000.0
2005-04-18 15:36:00,1.8985,1.89855,1.89845,1.89849,61300000.0
2005-04-18 15:37:00,1.89865,1.89892,1.89857,1.89891,39600000.0
2005-04-18 15:38:00,1.89878,1.8994,1.89872,1.8994,46999999.0
2005-04-18 15:39:00,1.89954,1.89966,1.89938,1.89945,103700001.0
2005-04-18 15:40:00,1.89955,1.9001,1.89951,1.90002,77400000.0
2005-04-18 15:41:00,1.89973,1.89973,1.89934,1.89942,43700000.0
2005-04-18 15:42:00,1.89949,1.8996,1.89934,1.89934,94200000.0
2005-04-18 15:43:00,1.8993,1.89982,1.8993,1.89982,93400001.0
2005-04-18 15:44:00,1.89965,1.89965,1.8991,1.89916,50900001.0
2005-04-18 15:45:00,1.89919,1.8993,1.89873,1.89875,83600000.0
2005-04-18 15:46:00,1.89868,1.89883,1.89856,1.89883,52100001.0
2005-04-18 15:47:00,1.89885,1.899,1.89868,1.89899,35100000.0
2005-04-18 15:48:00,1.89917,1.89917,1.89897,1.89902,82900000.0
2005-04-18 15:49:00,1.89902,1.89911,1.89895,1.89904,70999998.0
2005-04-18 15:50:00,1.89892,1.89896,1.89886,1.89888,119500001.0
2005-04-18 15:51:00,1.89889,1.89893,1.89868,1.89892,89699999.0
2005-04-18 15:52:00,1.89895,1.89902,1.89892,1.89898,154799998.0
2005-04-18 15:53:00,1.8991,1.89923,1.89903,1.89921,78300002.0
2005-04-18 15:54:00,1.89928,1.89954,1.89928,1.89948,26200000.0
2005-04-18 15:55:00,1.89958,1.89968,1.8994,1.89968,47099999.0
2005-04-18 15:56:00,1.89965,1.89965,1.89942,1.89946,66500001.0
2005-04-18 15:57:00,1.8996,1.9,1.89946,1.9,59499999.0
2005-04-18 15:58:00,1.8998,1.8998,1.89968,1.8997,109200000.0
2005-04-18 15:59:00,1.89957,1.89995,1.89957,1.89995,44300000.0
2005-04-18 16:00:00,1.89978,1.89979,1.89959,1.89967,80700000.0
2005-04-18 16:01:00,1.89943,1.89949,1.89888,1.89902,139699999.0
2005-04-18 16:02:00,1.8987,1.8987,1.8985,1.89859,47200000.0
2005-04-18 16:03:00,1.89871,1.8991,1.89871,1.8991,60200001.0
2005-04-18 16:04:00,1.89928,1.89928,1.89875,1.89887,85899998.0
2005-04-18 16:05:00,1.8988,1.89896,1.89876,1.89895,110300003.0
2005-04-18 16:06:00,1.8992,1.89927,1.89907,1.89909,45700000.0
2005-04-18 16:07:00,1.89911,1.89916,1.89894,1.89906,77700001.0
2005-04-18 16:08:00,1.89898,1.89923,1.89896,1.89917,166299999.0
2005-04-18 16:09:00,1.89922,1.89945,1.89922,1.89931,24700000.0
2005-04-18 16:10:00,1.89923,1.89962,1.89916,1.89962,82099999.0
2005-04-18 16:11:00,1.89959,1.89985,1.89959,1.8998,102300000.0
2005-04-18 16:12:00,1.89972,1.89975,1.89938,1.89939,32300000.0
2005-04-18 16:13:00,1.89947,1.89963,1.89928,1.89963,74299999.0
2005-04-18 16:14:00,1.8999,1.90026,1.8999,1.90026,49800000.0
2005-04-18 16:15:00,1.90034,1.90034,1.89991,1.90015,41000000.0
2005-04-18 16:16:00,1.90029,1.90047,1.90016,1.90022,92199999.0
2005-04-18 16:17:00,1.90036,1.90036,1.89979,1.90017,77000000.0
2005-04-18 16:18:00,1.90002,1.90017,1.89994,1.90004,33200000.0
2005-04-18 16:19:00,1.89996,1.90007,1.89988,1.89999,46000001.0
2005-04-18 16:20:00,1.89994,1.90021,1.89994,1.90021,64200000.0
2005-04-18 16:21:00,1.9004,1.90056,1.90022,1.90053,49199999.0
2005-04-18 16:22:00,1.90062,1.90063,1.90026,1.90038,49500000.0
2005-04-18 16:23:00,1.90028,1.90055,1.90027,1.90055,59900000.0
2005-04-18 16:24:00,1.90059,1.90083,1.90059,1.90083,24700000.0
2005-04-18 16:25:00,1.901,1.90139,1.90096,1.90116,115299999.0
2005-04-18 16:26:00,1.90094,1.90094,1.90035,1.9006,46000000.0
2005-04-18 16:27:00,1.9005,1.9005,1.9003,1.90033,89500001.0
2005-04-18 16:28:00,1.90027,1.90043,1.90016,1.90018,99400000.0
2005-04-18 16:29:00,1.90053,1.90103,1.90048,1.90103,81400001.0
2005-04-18 16:30:00,1.90083,1.90093,1.90062,1.90093,37700000.0
2005-04-18 16:31:00,1.90101,1.90127,1.90091,1.90121,93699998.0
2005-04-18 16:32:00,1.90137,1.90163,1.90136,1.90153,61400000.0
2005-04-18 16:33:00,1.90159,1.90162,1.90145,1.90157,53100000.0
2005-04-18 16:34:00,1.9016,1.9016,1.90129,1.90135,45900000.0
2005-04-18 16:35:00,1.9013,1.90139,1.9012,1.90139,50100000.0
2005-04-18 16:36:00,1.9012,1.9012,1.90075,1.90095,74999998.0
2005-04-18 16:37:00,1.9008,1.90096,1.90046,1.90096,76500000.0
2005-04-18 16:38:00,1.90093,1.90134,1.90091,1.90129,82499999.0
2005-04-18 16:39:00,1.90109,1.90154,1.90109,1.90147,80046994.0
2005-04-18 16:40:00,1.90143,1.90162,1.9014,1.90156,70699999.0
2005-04-18 16:41:00,1.90137,1.9017,1.90137,1.90148,102999998.0
2005-04-18 16:42:00,1.90148,1.90237,1.90148,1.90236,55100000.0
2005-04-18 16:43:00,1.90214,1.90219,1.90197,1.902,113700001.0
2005-04-18 16:44:00,1.90208,1.90208,1.90203,1.90208,38499999.0
2005-04-18 16:45:00,1.90198,1.90202,1.90191,1.90196,55799999.0
2005-04-18 16:46:00,1.90227,1.90241,1.90212,1.90219,95800001.0
2005-04-18 16:47:00,1.90187,1.90213,1.90182,1.90185,100700002.0
2005-04-18 16:48:00,1.90173,1.90231,1.90162,1.90231,41899999.0
2005-04-18 16:49:00,1.90221,1.90221,1.90204,1.90204,26600001.0
2005-04-18 16:50:00,1.90198,1.90232,1.90198,1.90215,35300000.0
2005-04-18 16:51:00,1.90194,1.90199,1.90171,1.90184,68400000.0
2005-04-18 16:52:00,1.90217,1.90266,1.90207,1.90265,61699999.0
2005-04-18 16:53:00,1.90272,1.90291,1.90268,1.90291,82299999.0
2005-04-18 16:54:00,1.90286,1.90296,1.9028,1.90285,79700000.0
2005-04-18 16:55:00,1.9028,1.9028,1.90238,1.90249,68600000.0
2005-04-18 16:56:00,1.90249,1.90296,1.90249,1.90287,64700001.0
2005-04-18 16:57:00,1.9031,1.9035,1.90302,1.90345,48500000.0
2005-04-18 16:58:00,1.90342,1.90389,1.90333,1.90389,44346994.0
2005-04-18 16:59:00,1.90385,1.90398,1.90367,1.90398,48599999.0
2005-04-18 17:00:00,1.9037,1.9039,1.90324,1.90324,102000000.0
2005-04-18 17:01:00,1.90307,1.90307,1.90258,1.90277,33800000.0
2005-04-18 17:02:00,1.90255,1.90272,1.90239,1.9026,88100000.0
2005-04-18 17:03:00,1.90252,1.90253,1.90227,1.90229,51200000.0
2005-04-18 17:04:00,1.90213,1.90264,1.90213,1.90256,83300000.0
2005-04-18 17:05:00,1.90246,1.90261,1.90232,1.9024,29500000.0
2005-04-18 17:06:00,1.90247,1.90265,1.90247,1.90258,68200000.0
2005-04-18 17:07:00,1.90245,1.90259,1.90245,1.90259,28600000.0
2005-04-18 17:08:00,1.90267,1.90269,1.90228,1.90229,72500000.0
2005-04-18 17:09:00,1.90233,1.90233,1.90224,1.90228,17800000.0
2005-04-18 17:10:00,1.90218,1.90222,1.90203,1.90222,23900000.0
2005-04-18 17:11:00,1.90212,1.90215,1.90206,1.90215,117799999.0
2005-04-18 17:12:00,1.90207,1.90207,1.90178,1.902,68100000.0
2005-04-18 17:13:00,1.90191,1.90211,1.90191,1.90208,71700002.0
2005-04-18 17:14:00,1.9022,1.9022,1.90183,1.90183,126499999.0
2005-04-18 17:15:00,1.90208,1.9025,1.90208,1.9025,56900000.0
2005-04-18 17:16:00,1.90249,1.90264,1.90244,1.90264,112500002.0
2005-04-18 17:17:00,1.90273,1.90301,1.90273,1.90301,43200001.0
2005-04-18 17:18:00,1.90317,1.90333,1.90305,1.90331,65299999.0
2005-04-18 17:19:00,1.90313,1.90373,1.90301,1.90373,43000000.0
2005-04-18 17:20:00,1.90371,1.90413,1.9037,1.90379,93400000.0
2005-04-18 17:21:00,1.90364,1.90372,1.90355,1.90365,130200001.0
2005-04-18 17:22:00,1.90387,1.904,1.90361,1.90373,84200000.0
2005-04-18 17:23:00,1.90367,1.90378,1.90336,1.90336,50899999.0
2005-04-18 17:24:00,1.90335,1.90343,1.903,1.90313,51000000.0
2005-04-18 17:25:00,1.90328,1.90343,1.90323,1.90332,99399999.0
2005-04-18 17:26:00,1.90358,1.90362,1.90349,1.90358,95000000.0
2005-04-18 17:27:00,1.9035,1.9035,1.9032,1.9032,36600000.0
2005-04-18 17:28:00,1.90325,1.90351,1.90321,1.90341,58100000.0
2005-04-18 17:29:00,1.90335,1.90377,1.9033,1.90377,70599999.0
2005-04-18 17:30:00,1.90372,1.90372,1.9034,1.90343,89999999.0
2005-04-18 17:31:00,1.90335,1.90389,1.90335,1.90389,40700000.0
2005-04-18 17:32:00,1.90382,1.90387,1.90322,1.90345,51000000.0
2005-04-18 17:33:00,1.90366,1.90367,1.90351,1.90367,53399999.0
2005-04-18 17:34:00,1.90381,1.90381,1.90349,1.90357,95700000.0
2005-04-18 17:35:00,1.90372,1.90376,1.90364,1.90369,108799999.0
2005-04-18 17:36:00,1.90365,1.90398,1.90358,1.90398,49700000.0
2005-04-18 17:37:00,1.90398,1.90411,1.90398,1.90403,45100000.0
2005-04-18 17:38:00,1.90402,1.90403,1.90349,1.90349,108200000.0
2005-04-18 17:39:00,1.90403,1.90403,1.90372,1.90384,46399999.0
2005-04-18 17:40:00,1.90387,1.90399,1.90387,1.90392,28800000.0
2005-04-18 17:41:00,1.90403,1.90418,1.90398,1.90418,30500000.0
2005-04-18 17:42:00,1.90424,1.90446,1.9041,1.90446,72399999.0
2005-04-18 17:43:00,1.9044,1.90457,1.90433,1.90446,126499999.0
2005-04-18 17:44:00,1.90419,1.90419,1.90396,1.90407,82899999.0
2005-04-18 17:45:00,1.90395,1.9047,1.90392,1.9047,61399999.0
2005-04-18 17:46:00,1.90477,1.90507,1.90472,1.90507,75400001.0
2005-04-18 17:47:00,1.9052,1.90529,1.90516,1.90524,79799998.0
2005-04-18 17:48:00,1.90541,1.90541,1.90518,1.90518,7200000.0
2005-04-18 17:49:00,1.9053,1.90548,1.90514,1.90548,68400000.0
2005-04-18 17:50:00,1.90508,1.90508,1.90465,1.90465,100200002.0
2005-04-18 17:51:00,1.90452,1.90458,1.90404,1.90409,107600000.0
2005-04-18 17:52:00,1.90423,1.90425,1.90402,1.90402,35800000.0
2005-04-18 17:53:00,1.90397,1.90427,1.90397,1.90415,52400000.0
2005-04-18 17:54:00,1.90417,1.90426,1.90396,1.90405,61000000.0
2005-04-18 17:55:00,1.90369,1.90415,1.90348,1.90401,93200000.0
2005-04-18 17:56:00,1.90405,1.9042,1.90405,1.90415,35100000.0
2005-04-18 17:57:00,1.90435,1.90443,1.90412,1.90437,41100000.0
2005-04-18 17:58:00,1.90445,1.90468,1.90445,1.90452,53900000.0
2005-04-18 17:59:00,1.9046,1.90486,1.9046,1.90476,31600000.0
2005-04-18 18:00:00,1.90455,1.90466,1.90453,1.90466,47800000.0
2005-04-18 18:01:00,1.90481,1.90503,1.90475,1.9048,976800004.0
2005-04-18 18:02:00,1.90475,1.90481,1.90465,1.90468,1098899999.0
2005-04-18 18:03:00,1.90462,1.90463,1.9044,1.90442,1259299998.0
2005-04-18 18:04:00,1.90435,1.90442,1.90419,1.90438,823100004.0
2005-04-18 18:05:00,1.90436,1.9044,1.90413,1.90413,964199996.0
2005-04-18 18:06:00,1.90423,1.9046,1.90423,1.9046,1010750002.0
2005-04-18 18:07:00,1.90457,1.90471,1.90447,1.90468,1160299999.0
2005-04-18 18:08:00,1.90486,1.90494,1.90465,1.90465,1272400004.0
2005-04-18 18:09:00,1.9046,1.90481,1.90445,1.90481,483100001.0
2005-04-18 18:10:00,1.90483,1.90488,1.90457,1.90457,947400004.0
2005-04-18 18:11:00,1.9046,1.90465,1.90455,1.90465,551300003.0
2005-04-18 18:12:00,1.90435,1.90445,1.90425,1.90436,673499999.0
2005-04-18 18:13:00,1.90448,1.90465,1.90432,1.90432,650199996.0
2005-04-18 18:14:00,1.90435,1.90451,1.90427,1.90448,823899996.0
2005-04-18 18:15:00,1.90448,1.90458,1.90446,1.9045,811599994.0
2005-04-18 18:16:00,1.90443,1.90459,1.90416,1.90427,786900003.0
2005-04-18 18:17:00,1.90429,1.90439,1.90424,1.90424,417650000.0
2005-04-18 18:18:00,1.90422,1.90433,1.90408,1.90419,539899998.0
2005-04-18 18:19:00,1.90418,1.90428,1.90416,1.90418,478300000.0
2005-04-18 18:20:00,1.9042,1.90423,1.90412,1.90423,438699996.0
2005-04-18 18:21:00,1.90421,1.90421,1.90395,1.90395,737500002.0
2005-04-18 18:22:00,1.90384,1.90389,1.90368,1.9037,601800000.0
2005-04-18 18:23:00,1.90373,1.90403,1.90372,1.90403,809400004.0
2005-04-18 18:24:00,1.90399,1.90399,1.90377,1.9039,851370000.0
2005-04-18 18:25:00,1.90382,1.90388,1.90364,1.90364,759100000.0
2005-04-18 18:26:00,1.90373,1.90385,1.90366,1.90384,544300000.0
2005-04-18 18:27:00,1.90383,1.90385,1.90368,1.90385,653399998.0
2005-04-18 18:28:00,1.90407,1.90457,1.90391,1.90453,359999999.0
2005-04-18 18:29:00,1.90446,1.9046,1.9039,1.90397,742150000.0
2005-04-18 18:30:00,1.90389,1.9041,1.90389,1.90397,640599997.0
2005-04-18 18:31:00,1.9042,1.90445,1.90391,1.90445,536900003.0
2005-04-18 18:32:00,1.90446,1.90446,1.90401,1.90436,384799999.0
2005-04-18 18:33:00,1.90438,1.90438,1.90416,1.90427,654199998.0
2005-04-18 18:34:00,1.90408,1.90427,1.90381,1.90395,590199995.0
2005-04-18 18:35:00,1.90395,1.90412,1.9039,1.90412,436100002.0
2005-04-18 18:36:00,1.90405,1.90416,1.90397,1.90415,134600000.0
2005-04-18 18:37:00,1.90428,1.90428,1.90392,1.9041,55700000.0
2005-04-18 18:38:00,1.90408,1.90408,1.90381,1.90401,195900002.0
2005-04-18 18:39:00,1.90398,1.90404,1.90389,1.90389,340000001.0
2005-04-18 18:40:00,1.90383,1.904,1.90377,1.90398,348070005.0
2005-04-18 18:41:00,1.90412,1.90434,1.90404,1.90408,259899998.0
2005-04-18 18:42:00,1.90402,1.90422,1.90402,1.90407,124899999.0
2005-04-18 18:43:00,1.90402,1.90402,1.90379,1.90382,102200000.0
2005-04-18 18:44:00,1.90377,1.90399,1.90377,1.90388,402699997.0
2005-04-18 18:45:00,1.9039,1.90393,1.90379,1.90393,241100001.0
2005-04-18 18:46:00,1.90392,1.90392,1.90375,1.9038,162299999.0
2005-04-18 18:47:00,1.90372,1.90385,1.90372,1.90373,204799999.0
2005-04-18 18:48:00,1.90364,1.90375,1.90361,1.9037,296400001.0
2005-04-18 18:49:00,1.90367,1.90367,1.90353,1.90365,101300000.0
2005-04-18 18:50:00,1.90367,1.90367,1.90347,1.90348,243399998.0
2005-04-18 18:51:00,1.9035,1.90356,1.90337,1.90354,368400001.0
2005-04-18 18:52:00,1.90349,1.90372,1.90348,1.90372,604300003.0
2005-04-18 18:53:00,1.90369,1.90375,1.90365,1.90374,418699999.0
2005-04-18 18:54:00,1.90344,1.90369,1.90341,1.90355,145599999.0
2005-04-18 18:55:00,1.9036,1.90368,1.90343,1.90352,576900003.0
2005-04-18 18:56:00,1.90345,1.90368,1.90345,1.90362,235300001.0
2005-04-18 18:57:00,1.90356,1.90365,1.90339,1.90354,473300001.0
2005-04-18 18:58:00,1.9035,1.9035,1.90326,1.90335,732300000.0
2005-04-18 18:59:00,1.90336,1.9035,1.90336,1.90343,565400000.0
2005-04-18 19:00:00,1.90345,1.90347,1.90305,1.90324,189099999.0
2005-04-18 19:01:00,1.90307,1.90308,1.90295,1.90298,115699999.0
2005-04-18 19:02:00,1.90298,1.90298,1.90249,1.90261,425699995.0
2005-04-18 19:03:00,1.90265,1.90265,1.90236,1.90245,697200000.0
2005-04-18 19:04:00,1.90233,1.90247,1.90201,1.90207,298000000.0
2005-04-18 19:05:00,1.90211,1.90211,1.90181,1.90203,183800000.0
2005-04-18 19:06:00,1.90205,1.90241,1.90197,1.90241,520646994.0
2005-04-18 19:07:00,1.90255,1.90293,1.90219,1.90288,331700000.0
2005-04-18 19:08:00,1.90285,1.90285,1.90231,1.90265,486900006.0
2005-04-18 19:09:00,1.90273,1.90278,1.90259,1.90276,328499999.0
2005-04-18 19:10:00,1.90282,1.90292,1.90277,1.90285,349999998.0
2005-04-18 19:11:00,1.90267,1.90272,1.90215,1.90272,114500001.0
2005-04-18 19:12:00,1.90279,1.90286,1.90276,1.90286,206700001.0
2005-04-18 19:13:00,1.90287,1.90295,1.9028,1.90295,338000002.0
2005-04-18 19:14:00,1.90286,1.90323,1.90286,1.90313,248599999.0
2005-04-18 19:15:00,1.90332,1.90346,1.90281,1.90292,393099994.0
2005-04-18 19:16:00,1.90275,1.90323,1.90275,1.90323,139700000.0
2005-04-18 19:17:00,1.9032,1.9032,1.90303,1.90315,225500003.0
2005-04-18 19:18:00,1.90293,1.9032,1.90271,1.9032,231900000.0
2005-04-18 19:19:00,1.90319,1.90335,1.90303,1.9033,357000006.0
2005-04-18 19:20:00,1.90327,1.90333,1.9032,1.90328,332000000.0
2005-04-18 19:21:00,1.90331,1.9035,1.90331,1.90341,473799998.0
2005-04-18 19:22:00,1.90354,1.90354,1.90325,1.90325,294000000.0
2005-04-18 19:23:00,1.9032,1.90339,1.9032,1.90339,342100002.0
2005-04-18 19:24:00,1.90342,1.90343,1.90327,1.90343,121799998.0
2005-04-18 19:25:00,1.90366,1.90368,1.90348,1.90363,104399998.0
2005-04-18 19:26:00,1.90366,1.90367,1.90345,1.90362,311700001.0
2005-04-18 19:27:00,1.90357,1.90367,1.90343,1.90343,557200000.0
2005-04-18 19:28:00,1.90351,1.90384,1.90349,1.90384,296400001.0
2005-04-18 19:29:00,1.90389,1.90412,1.90389,1.9041,277200000.0
2005-04-18 19:30:00,1.90405,1.90415,1.90405,1.9041,446500002.0
2005-04-18 19:31:00,1.90411,1.90422,1.90407,1.90422,253800001.0
2005-04-18 19:32:00,1.90425,1.90425,1.90415,1.90418,390099997.0
2005-04-18 19:33:00,1.90416,1.90416,1.904,1.90415,221100001.0
2005-04-18 19:34:00,1.9043,1.9043,1.90412,1.90425,149599998.0
2005-04-18 19:35:00,1.9043,1.90438,1.90423,1.90428,382100001.0
2005-04-18 19:36:00,1.9042,1.90431,1.90384,1.90416,263900002.0
2005-04-18 19:37:00,1.90415,1.90432,1.90412,1.9042,231500001.0
2005-04-18 19:38:00,1.90422,1.9044,1.90422,1.90429,115099998.0
2005-04-18 19:39:00,1.9042,1.90428,1.90417,1.90418,96899999.0
2005-04-18 19:40:00,1.90443,1.90451,1.90436,1.9044,494900002.0
2005-04-18 19:41:00,1.90438,1.90442,1.90419,1.90422,415900000.0
2005-04-18 19:42:00,1.9043,1.90445,1.90411,1.90432,170400001.0
2005-04-18 19:43:00,1.90437,1.90448,1.90424,1.90438,153700001.0
2005-04-18 19:44:00,1.90442,1.90451,1.90437,1.9044,381100002.0
2005-04-18 19:45:00,1.9044,1.90453,1.90437,1.90453,169700001.0
2005-04-18 19:46:00,1.90455,1.90455,1.90448,1.9045,358900005.0
2005-04-18 19:47:00,1.90449,1.90459,1.90434,1.90452,97899999.0
2005-04-18 19:48:00,1.90452,1.90463,1.90445,1.90459,179799999.0
2005-04-18 19:49:00,1.90469,1.90469,1.90451,1.90465,263599997.0
2005-04-18 19:50:00,1.90467,1.90475,1.90463,1.90463,287499999.0
2005-04-18 19:51:00,1.90458,1.90462,1.9045,1.90462,274499997.0
2005-04-18 19:52:00,1.90464,1.90468,1.90446,1.90452,192200000.0
2005-04-18 19:53:00,1.90457,1.9046,1.90433,1.90444,85299997.0
2005-04-18 19:54:00,1.90441,1.90441,1.90418,1.90427,192600001.0
2005-04-18 19:55:00,1.90427,1.90455,1.90427,1.90455,113599996.0
2005-04-18 19:56:00,1.90463,1.9048,1.90462,1.9048,202799999.0
2005-04-18 19:57:00,1.90477,1.90482,1.90462,1.90462,351199998.0
2005-04-18 19:58:00,1.90456,1.90463,1.90442,1.90442,325200000.0
2005-04-18 19:59:00,1.90438,1.90445,1.90438,1.90443,241000001.0
2005-04-18 20:00:00,1.90437,1.90437,1.90418,1.90425,281199999.0
2005-04-18 20:01:00,1.90425,1.90432,1.90412,1.90432,189800000.0
2005-04-18 20:02:00,1.90436,1.9045,1.90403,1.90436,118600001.0
2005-04-18 20:03:00,1.90438,1.90438,1.90425,1.9043,117699999.0
2005-04-18 20:04:00,1.90426,1.90426,1.90403,1.9041,225000000.0
2005-04-18 20:05:00,1.90402,1.90402,1.90371,1.9039,175200002.0
2005-04-18 20:06:00,1.90378,1.90381,1.9037,1.90378,157000000.0
2005-04-18 20:07:00,1.90378,1.90382,1.90367,1.9037,106399999.0
2005-04-18 20:08:00,1.90371,1.90371,1.90344,1.90365,349999996.0
2005-04-18 20:09:00,1.90357,1.90362,1.90337,1.90343,106400000.0
2005-04-18 20:10:00,1.90345,1.90358,1.90345,1.90355,81099999.0
2005-04-18 20:11:00,1.90364,1.90371,1.90355,1.90371,99000002.0
2005-04-18 20:12:00,1.90364,1.90372,1.90351,1.90367,487200001.0
2005-04-18 20:13:00,1.90364,1.90364,1.90338,1.90343,178800001.0
2005-04-18 20:14:00,1.9034,1.90353,1.9034,1.9034,226899998.0
2005-04-18 20:15:00,1.9035,1.90363,1.90349,1.9036,464499995.0
2005-04-18 20:16:00,1.90357,1.90365,1.90354,1.90365,96200000.0
2005-04-18 20:17:00,1.90348,1.90353,1.9034,1.90351,62299998.0
2005-04-18 20:18:00,1.9034,1.90351,1.90331,1.90339,168399999.0
2005-04-18 20:19:00,1.90344,1.90362,1.90339,1.90362,123900000.0
2005-04-18 20:20:00,1.90361,1.90373,1.9036,1.90368,274200001.0
2005-04-18 20:21:00,1.9037,1.90379,1.9037,1.90378,161400000.0
2005-04-18 20:22:00,1.90368,1.90371,1.9036,1.9036,113000000.0
2005-04-18 20:23:00,1.9036,1.90373,1.90356,1.90373,251100000.0
2005-04-18 20:24:00,1.90375,1.90377,1.9037,1.90377,65100000.0
2005-04-18 20:25:00,1.90378,1.90384,1.9037,1.90384,511499999.0
2005-04-18 20:26:00,1.90383,1.9041,1.90383,1.9039,514199999.0
2005-04-18 20:27:00,1.90383,1.90386,1.90371,1.90386,298100000.0
2005-04-18 20:28:00,1.90385,1.90401,1.90383,1.90397,232400001.0
2005-04-18 20:29:00,1.90397,1.90412,1.90393,1.90393,227600000.0
2005-04-18 20:30:00,1.9039,1.90397,1.90385,1.90393,906400000.0
2005-04-18 20:31:00,1.90398,1.90408,1.90397,1.90408,589800002.0
2005-04-18 20:32:00,1.90408,1.90413,1.90391,1.90391,810699997.0
2005-04-18 20:33:00,1.90392,1.90405,1.90386,1.90399,262600001.0
2005-04-18 20:34:00,1.90402,1.90409,1.90393,1.90395,90599999.0
2005-04-18 20:35:00,1.90389,1.90401,1.90389,1.9039,68400000.0
2005-04-18 20:36:00,1.9039,1.90395,1.90387,1.90395,137300001.0
2005-04-18 20:37:00,1.9039,1.90395,1.90387,1.90388,166499999.0
2005-04-18 20:38:00,1.90387,1.90395,1.9038,1.90388,288599997.0
2005-04-18 20:39:00,1.90398,1.90407,1.9037,1.90407,181599998.0
2005-04-18 20:40:00,1.90401,1.90416,1.9039,1.90416,166900000.0
2005-04-18 20:41:00,1.90413,1.90418,1.90399,1.90415,204100002.0
2005-04-18 20:42:00,1.90405,1.90405,1.90399,1.904,49700001.0
2005-04-18 20:43:00,1.9041,1.90417,1.90394,1.90411,168500000.0
2005-04-18 20:44:00,1.90409,1.90413,1.90405,1.90407,365300000.0
2005-04-18 20:45:00,1.90414,1.90414,1.90406,1.90407,78699998.0
2005-04-18 20:46:00,1.90406,1.90413,1.90406,1.90413,120500000.0
2005-04-18 20:47:00,1.90402,1.90421,1.90402,1.90407,305200001.0
2005-04-18 20:48:00,1.90402,1.90405,1.90397,1.90405,197199999.0
2005-04-18 20:49:00,1.90403,1.90412,1.9039,1.90412,129199996.0
2005-04-18 20:50:00,1.90407,1.90417,1.90407,1.90415,348199998.0
2005-04-18 20:51:00,1.90398,1.90405,1.90392,1.904,315999997.0
2005-04-18 20:52:00,1.90397,1.90405,1.90395,1.90398,175949999.0
2005-04-18 20:53:00,1.90382,1.90416,1.90382,1.90398,570099998.0
2005-04-18 20:54:00,1.90395,1.904,1.90388,1.90394,339900001.0
2005-04-18 20:55:00,1.90397,1.90401,1.90388,1.90391,385400001.0
2005-04-18 20:56:00,1.9039,1.90395,1.9036,1.9036,429949995.0
2005-04-18 20:57:00,1.90368,1.9037,1.90352,1.9036,537400001.0
2005-04-18 20:58:00,1.90373,1.90373,1.90346,1.90352,317100001.0
2005-04-18 20:59:00,1.90346,1.90351,1.90314,1.90337,631700000.0
2005-04-18 21:00:00,1.90327,1.90357,1.90327,1.90345,456500001.0
2005-04-18 21:01:00,1.9034,1.90348,1.90335,1.9034,349900004.0
2005-04-18 21:02:00,1.90331,1.90342,1.9033,1.90338,167100001.0
2005-04-18 21:03:00,1.9033,1.9034,1.90324,1.90337,188100001.0
2005-04-18 21:04:00,1.90323,1.90323,1.90286,1.90302,136699999.0
2005-04-18 21:05:00,1.903,1.90307,1.903,1.90302,245900001.0
2005-04-18 21:06:00,1.903,1.9031,1.903,1.90308,159700000.0
2005-04-18 21:07:00,1.9031,1.90325,1.90305,1.90325,95099999.0
2005-04-18 21:08:00,1.90333,1.90333,1.90328,1.9033,37700000.0
2005-04-18 21:09:00,1.90308,1.9033,1.90306,1.9033,82500001.0
2005-04-18 21:10:00,1.90348,1.90359,1.90341,1.90355,161899997.0
2005-04-18 21:11:00,1.90346,1.90346,1.90313,1.90317,71300000.0
2005-04-18 21:12:00,1.90325,1.90332,1.90318,1.90318,114399999.0
2005-04-18 21:13:00,1.90312,1.90331,1.90312,1.90317,253800003.0
2005-04-18 21:14:00,1.90321,1.90334,1.90319,1.90328,259499999.0
2005-04-18 21:15:00,1.90332,1.90332,1.90311,1.90323,235699999.0
2005-04-18 21:16:00,1.90327,1.90329,1.90316,1.9032,56200000.0
2005-04-18 21:17:00,1.90322,1.90341,1.90313,1.90341,199299998.0
2005-04-18 21:18:00,1.90335,1.9034,1.90326,1.90333,47000000.0
2005-04-18 21:19:00,1.90333,1.90342,1.90325,1.90342,62400000.0
2005-04-18 21:20:00,1.90329,1.9035,1.90328,1.90336,263449999.0
2005-04-18 21:21:00,1.90334,1.90344,1.90334,1.9034,155599999.0
2005-04-18 21:22:00,1.90327,1.90339,1.90311,1.90329,150699998.0
2005-04-18 21:23:00,1.90333,1.90333,1.90308,1.90323,59799999.0
2005-04-18 21:24:00,1.90325,1.90325,1.90304,1.90312,141200001.0
2005-04-18 21:25:00,1.9032,1.90333,1.90301,1.90328,168000003.0
2005-04-18 21:26:00,1.9033,1.90338,1.90319,1.90335,95300002.0
2005-04-18 21:27:00,1.90329,1.90339,1.90314,1.90326,117000001.0
2005-04-18 21:28:00,1.9033,1.90342,1.90314,1.90342,203000001.0
2005-04-18 21:29:00,1.90336,1.90336,1.90327,1.90334,71499998.0
2005-04-18 21:30:00,1.90335,1.90344,1.90309,1.90309,66799999.0
2005-04-18 21:31:00,1.90348,1.90348,1.90317,1.90332,34400000.0
2005-04-18 21:32:00,1.90343,1.90347,1.9031,1.90342,226999999.0
2005-04-18 21:33:00,1.90327,1.9034,1.90317,1.90333,287699996.0
2005-04-18 21:34:00,1.90343,1.90343,1.90331,1.90332,147200000.0
2005-04-18 21:35:00,1.9034,1.9034,1.90335,1.90335,30000000.0
2005-04-18 21:36:00,1.90336,1.90368,1.90336,1.90358,95600000.0
2005-04-18 21:37:00,1.90334,1.90339,1.90318,1.90333,145200000.0
2005-04-18 21:38:00,1.9033,1.90341,1.9033,1.9033,166500001.0
2005-04-18 21:39:00,1.90331,1.90331,1.90312,1.90325,84800001.0
2005-04-18 21:40:00,1.90322,1.90323,1.90318,1.9032,140000000.0
2005-04-18 21:41:00,1.90327,1.90341,1.90314,1.90341,147700002.0
2005-04-18 21:42:00,1.90325,1.90342,1.90325,1.90338,84700001.0
2005-04-18 21:43:00,1.90333,1.90343,1.9033,1.90335,81900001.0
2005-04-18 21:44:00,1.90337,1.90343,1.90334,1.90334,109500001.0
2005-04-18 21:45:00,1.90327,1.90335,1.90325,1.90327,55300001.0
2005-04-18 21:46:00,1.90324,1.90325,1.90318,1.90324,157099999.0
2005-04-18 21:47:00,1.90324,1.90335,1.90322,1.90335,185399997.0
2005-04-18 21:48:00,1.9033,1.90338,1.9033,1.90338,86599999.0
2005-04-18 21:49:00,1.90324,1.90335,1.90318,1.90335,69400000.0
2005-04-18 21:50:00,1.90338,1.90338,1.90335,1.90335,12500000.0
2005-04-18 21:51:00,1.90334,1.90342,1.90327,1.90342,144899999.0
2005-04-18 21:52:00,1.90346,1.90346,1.90334,1.90336,34500000.0
2005-04-18 21:53:00,1.90335,1.90335,1.9033,1.9033,69700000.0
2005-04-18 21:54:00,1.90331,1.90331,1.90301,1.90311,43800000.0
2005-04-18 21:55:00,1.90313,1.90313,1.90296,1.90301,187399999.0
2005-04-18 21:56:00,1.903,1.90305,1.903,1.90305,32500000.0
2005-04-18 21:57:00,1.90303,1.90303,1.90295,1.90298,63000000.0
2005-04-18 21:58:00,1.90296,1.90298,1.90283,1.90298,103000001.0
2005-04-18 21:59:00,1.90285,1.90288,1.90265,1.90265,404999999.0
2005-04-18 22:00:00,1.90266,1.90284,1.90257,1.90271,158400001.0
2005-04-18 22:01:00,1.90282,1.90282,1.90257,1.90266,83699999.0
2005-04-18 22:02:00,1.90268,1.9028,1.90261,1.9028,99500001.0
2005-04-18 22:03:00,1.9028,1.90287,1.90274,1.90287,97199999.0
2005-04-18 22:04:00,1.90285,1.90289,1.90283,1.90288,328999998.0
2005-04-18 22:05:00,1.90285,1.90285,1.90268,1.9028,179100001.0
2005-04-18 22:06:00,1.90268,1.90276,1.90265,1.90274,32700000.0
2005-04-18 22:07:00,1.90293,1.90298,1.90286,1.90292,32100000.0
2005-04-18 22:08:00,1.90307,1.90307,1.90299,1.90299,81300001.0
2005-04-18 22:09:00,1.90298,1.90321,1.90297,1.90321,30800000.0
2005-04-18 22:10:00,1.903,1.90315,1.903,1.90315,27600000.0
2005-04-18 22:11:00,1.90308,1.90317,1.90306,1.90312,118999999.0
2005-04-18 22:12:00,1.9033,1.90336,1.90324,1.90334,183699999.0
2005-04-18 22:13:00,1.90334,1.90334,1.90309,1.90325,73000001.0
2005-04-18 22:14:00,1.90323,1.90331,1.90314,1.90331,56700000.0
2005-04-18 22:15:00,1.90342,1.90342,1.90308,1.90323,248200000.0
2005-04-18 22:16:00,1.90334,1.90342,1.9033,1.9034,365500000.0
2005-04-18 22:17:00,1.90332,1.90332,1.90317,1.90328,76000000.0
2005-04-18 22:18:00,1.90325,1.90325,1.90315,1.90315,105199999.0
2005-04-18 22:19:00,1.90308,1.90315,1.90299,1.90315,47400001.0
2005-04-18 22:20:00,1.90316,1.90316,1.903,1.90306,117799998.0
2005-04-18 22:21:00,1.90307,1.90307,1.9029,1.90295,60300000.0
2005-04-18 22:22:00,1.90292,1.90304,1.9029,1.90294,133299999.0
2005-04-18 22:23:00,1.90295,1.90305,1.90288,1.90288,186000002.0
2005-04-18 22:24:00,1.90293,1.90321,1.90282,1.90315,85900000.0
2005-04-18 22:25:00,1.90298,1.903,1.90295,1.90298,98400000.0
2005-04-18 22:26:00,1.90307,1.90307,1.90288,1.90303,52600000.0
2005-04-18 22:27:00,1.90305,1.90305,1.90288,1.903,59400000.0
2005-04-18 22:28:00,1.90307,1.90313,1.903,1.9031,57700000.0
2005-04-18 22:29:00,1.90308,1.90317,1.90295,1.90303,242399999.0
2005-04-18 22:30:00,1.90317,1.90328,1.90306,1.90313,25600000.0
2005-04-18 22:31:00,1.90318,1.90331,1.90318,1.90331,74399999.0
2005-04-18 22:32:00,1.90335,1.9034,1.90335,1.90335,178400000.0
2005-04-18 22:33:00,1.90312,1.90312,1.90296,1.90297,84100000.0
2005-04-18 22:34:00,1.90297,1.90305,1.90291,1.90291,155099999.0
2005-04-18 22:35:00,1.90295,1.90312,1.90295,1.90312,74500001.0
2005-04-18 22:36:00,1.90313,1.90321,1.90303,1.90303,84800000.0
2005-04-18 22:37:00,1.90317,1.90326,1.90316,1.9032,70600000.0
2005-04-18 22:38:00,1.90311,1.90312,1.90305,1.90312,29800000.0
2005-04-18 22:39:00,1.90315,1.90327,1.90315,1.90323,51600000.0
2005-04-18 22:40:00,1.90328,1.90328,1.90313,1.90313,56400000.0
2005-04-18 22:41:00,1.90318,1.90332,1.90303,1.90332,56600000.0
2005-04-18 22:42:00,1.90326,1.90326,1.90311,1.90324,35900000.0
2005-04-18 22:43:00,1.90323,1.90323,1.90298,1.90305,79899999.0
2005-04-18 22:44:00,1.90326,1.90329,1.90317,1.90329,146100000.0
2005-04-18 22:45:00,1.90327,1.90334,1.90321,1.90325,69000000.0
2005-04-18 22:46:00,1.9033,1.90342,1.90323,1.90336,83999999.0
2005-04-18 22:47:00,1.9033,1.90335,1.90312,1.90335,82400000.0
2005-04-18 22:48:00,1.90336,1.90339,1.9033,1.9033,108699999.0
2005-04-18 22:49:00,1.90332,1.90332,1.90323,1.90325,68500000.0
2005-04-18 22:50:00,1.90328,1.90367,1.90328,1.90361,21500000.0
2005-04-18 22:51:00,1.90346,1.90346,1.9033,1.90331,55100000.0
2005-04-18 22:52:00,1.9035,1.90355,1.90345,1.90345,41200000.0
2005-04-18 22:53:00,1.90346,1.90356,1.90328,1.90356,36400000.0
2005-04-18 22:54:00,1.90355,1.90384,1.90348,1.90369,46000000.0
2005-04-18 22:55:00,1.90373,1.90396,1.90373,1.90396,35900000.0
2005-04-18 22:56:00,1.90396,1.90396,1.90382,1.90382,82500001.0
2005-04-18 22:57:00,1.90392,1.90392,1.90367,1.90367,18000000.0
2005-04-18 22:58:00,1.90357,1.90364,1.9035,1.90362,172399998.0
2005-04-18 22:59:00,1.9034,1.9034,1.9033,1.90335,139899999.0
2005-04-18 23:00:00,1.90326,1.90326,1.90305,1.90311,36600001.0
2005-04-18 23:01:00,1.90352,1.90354,1.90321,1.90325,81999999.0
2005-04-18 23:02:00,1.90336,1.9035,1.90313,1.90341,90100000.0
2005-04-18 23:03:00,1.90335,1.90349,1.90311,1.90312,83799998.0
2005-04-18 23:04:00,1.90332,1.90332,1.90314,1.90327,32000000.0
2005-04-18 23:05:00,1.903,1.9033,1.90298,1.9033,47900000.0
2005-04-18 23:06:00,1.90338,1.90372,1.90326,1.90333,97899999.0
2005-04-18 23:07:00,1.90332,1.90348,1.90317,1.90346,48800000.0
2005-04-18 23:08:00,1.90353,1.90362,1.90329,1.90352,145599998.0
2005-04-18 23:09:00,1.9036,1.90362,1.90335,1.90361,94900000.0
2005-04-18 23:10:00,1.90355,1.90392,1.90355,1.90364,85200000.0
2005-04-18 23:11:00,1.90367,1.90384,1.90366,1.90366,32200000.0
2005-04-18 23:12:00,1.90371,1.90382,1.90359,1.90382,77799999.0
2005-04-18 23:13:00,1.9035,1.90377,1.90342,1.90377,25900000.0
2005-04-18 23:14:00,1.90345,1.90383,1.90345,1.90383,93599998.0
2005-04-18 23:15:00,1.9036,1.90376,1.90352,1.90376,64399999.0
2005-04-18 23:16:00,1.9038,1.9038,1.90351,1.90374,51799999.0
2005-04-18 23:17:00,1.90348,1.90385,1.90348,1.90385,78800000.0
2005-04-18 23:18:00,1.9036,1.90373,1.90343,1.90365,52799999.0
2005-04-18 23:19:00,1.90348,1.90379,1.90347,1.9036,74700001.0
2005-04-18 23:20:00,1.90347,1.90347,1.90338,1.9034,73300000.0
2005-04-18 23:21:00,1.90353,1.90391,1.90353,1.90386,61000000.0
2005-04-18 23:22:00,1.90378,1.90392,1.90378,1.90392,47400000.0
2005-04-18 23:23:00,1.90388,1.90395,1.90385,1.90395,103500000.0
2005-04-18 23:24:00,1.9039,1.90399,1.9039,1.90397,48700000.0
2005-04-18 23:25:00,1.9039,1.9039,1.9039,1.9039,2400000.0
2005-04-18 23:26:00,1.90386,1.90392,1.90378,1.90392,51300000.0
2005-04-18 23:27:00,1.90388,1.90392,1.90388,1.90392,26300000.0
2005-04-18 23:28:00,1.90385,1.90385,1.90385,1.90385,42499998.0
2005-04-18 23:29:00,1.90392,1.90392,1.90375,1.90382,99200001.0
2005-04-18 23:30:00,1.90344,1.90362,1.90344,1.90362,36200000.0
2005-04-18 23:31:00,1.90356,1.90371,1.90356,1.90368,45699999.0
2005-04-18 23:32:00,1.9037,1.90378,1.90362,1.9037,46400001.0
2005-04-18 23:33:00,1.9037,1.9037,1.9037,1.9037,14600000.0
2005-04-18 23:34:00,1.90369,1.9038,1.90364,1.90377,27700000.0
2005-04-18 23:35:00,1.90375,1.90384,1.90375,1.90377,80499999.0
2005-04-18 23:36:00,1.90367,1.90393,1.90365,1.90393,56500000.0
2005-04-18 23:37:00,1.90382,1.90382,1.90378,1.90378,31800001.0
2005-04-18 23:38:00,1.90365,1.90375,1.90365,1.90375,53200000.0
2005-04-18 23:39:00,1.90377,1.90381,1.90374,1.90378,36600000.0
2005-04-18 23:40:00,1.90388,1.90388,1.90366,1.90374,55700000.0
2005-04-18 23:41:00,1.90374,1.90374,1.90374,1.90374,2600000.0
2005-04-18 23:42:00,1.90385,1.90385,1.90385,1.90385,9200000.0
2005-04-18 23:43:00,1.9038,1.90385,1.90378,1.90378,74300000.0
2005-04-18 23:44:00,1.9037,1.90374,1.90359,1.90363,60200000.0
2005-04-18 23:45:00,1.90363,1.9037,1.90338,1.90348,109400002.0
2005-04-18 23:46:00,1.90357,1.90357,1.90348,1.90349,61099999.0
2005-04-18 23:47:00,1.90352,1.90359,1.90332,1.90338,78300001.0
2005-04-18 23:48:00,1.90339,1.90346,1.90339,1.90346,54200002.0
2005-04-18 23:49:00,1.90365,1.9038,1.90362,1.90362,37800000.0
2005-04-18 23:50:00,1.90361,1.90366,1.9035,1.90361,81100001.0
2005-04-18 23:51:00,1.90362,1.90366,1.90362,1.90366,4300000.0
2005-04-18 23:52:00,1.90375,1.90375,1.90355,1.90363,70800000.0
2005-04-18 23:53:00,1.90368,1.90373,1.90368,1.90368,12000000.0
2005-04-18 23:54:00,1.90368,1.9038,1.90364,1.9038,60900000.0
2005-04-18 23:55:00,1.90387,1.90387,1.90372,1.90378,86870001.0
2005-04-18 23:56:00,1.90386,1.90389,1.90372,1.90383,108000000.0
2005-04-18 23:57:00,1.90378,1.90383,1.90373,1.90376,61500000.0
2005-04-18 23:58:00,1.90378,1.90378,1.90362,1.90365,28600000.0
2005-04-18 23:59:00,1.9038,1.9039,1.9038,1.9039,11900000.0
2005-04-19 00:00:00,1.90382,1.90389,1.9037,1.90387,31799999.0
2005-04-19 00:01:00,1.9039,1.9039,1.9039,1.9039,46399998.0
2005-04-19 00:02:00,1.90393,1.90393,1.90369,1.90387,81299998.0
2005-04-19 00:03:00,1.90383,1.90383,1.90358,1.90373,43200000.0
2005-04-19 00:04:00,1.90365,1.90365,1.9035,1.90359,80100002.0
2005-04-19 00:05:00,1.90367,1.90373,1.90366,1.90373,40199999.0
2005-04-19 00:06:00,1.90375,1.90375,1.90375,1.90375,35599999.0
2005-04-19 00:07:00,1.90372,1.9039,1.90372,1.90388,87300000.0
2005-04-19 00:08:00,1.90377,1.90377,1.90368,1.90368,8000000.0
2005-04-19 00:09:00,1.90375,1.90375,1.9037,1.9037,47300000.0
2005-04-19 00:10:00,1.90375,1.90375,1.90375,1.90375,23500000.0
2005-04-19 00:11:00,1.90369,1.90369,1.90354,1.90358,46700000.0
2005-04-19 00:12:00,1.90367,1.90367,1.90367,1.90367,7600000.0
2005-04-19 00:13:00,1.90355,1.90363,1.90353,1.90359,70000000.0
2005-04-19 00:14:00,1.90363,1.90366,1.90355,1.90355,15300000.0
2005-04-19 00:15:00,1.90353,1.90374,1.90338,1.90369,65500000.0
2005-04-19 00:16:00,1.90362,1.90362,1.90352,1.90355,17900000.0
2005-04-19 00:17:00,1.9036,1.90365,1.9036,1.90365,35200000.0
2005-04-19 00:18:00,1.90363,1.90369,1.90356,1.90362,75899999.0
2005-04-19 00:19:00,1.90369,1.90386,1.90365,1.90373,76300000.0
2005-04-19 00:20:00,1.90378,1.90405,1.90376,1.90382,49800000.0
2005-04-19 00:21:00,1.9037,1.9037,1.9037,1.9037,10700000.0
2005-04-19 00:22:00,1.90377,1.90392,1.90369,1.90376,84700001.0
2005-04-19 00:23:00,1.90377,1.90377,1.9037,1.90375,52300001.0
2005-04-19 00:24:00,1.90375,1.90392,1.90375,1.90391,24000000.0
2005-04-19 00:25:00,1.90383,1.90389,1.90377,1.90377,20700000.0
2005-04-19 00:26:00,1.9039,1.90395,1.90387,1.9039,71700000.0
2005-04-19 00:27:00,1.90425,1.90425,1.9039,1.90391,109000000.0
2005-04-19 00:28:00,1.90395,1.90395,1.9038,1.90388,53300000.0
2005-04-19 00:29:00,1.90384,1.90412,1.90384,1.90412,125100001.0
2005-04-19 00:30:00,1.90395,1.90395,1.9039,1.9039,34900001.0
2005-04-19 00:31:00,1.90395,1.90395,1.90395,1.90395,4100000.0
2005-04-19 00:32:00,1.90394,1.90401,1.90394,1.90401,20300000.0
2005-04-19 00:33:00,1.90405,1.90405,1.90405,1.90405,7000000.0
2005-04-19 00:34:00,1.90405,1.90405,1.90402,1.90402,6400000.0
2005-04-19 00:35:00,1.90402,1.90402,1.904,1.904,26699999.0
2005-04-19 00:36:00,1.90398,1.90407,1.90397,1.90407,35000000.0
2005-04-19 00:37:00,1.90402,1.90407,1.90398,1.90405,25900000.0
2005-04-19 00:38:00,1.90397,1.90397,1.90395,1.90395,42800000.0
2005-04-19 00:39:00,1.90392,1.90414,1.90392,1.90402,45300000.0
2005-04-19 00:40:00,1.90405,1.90405,1.90405,1.90405,17000000.0
2005-04-19 00:41:00,1.9039,1.9039,1.90372,1.90387,31000000.0
2005-04-19 00:42:00,1.9039,1.90395,1.90382,1.9039,54000001.0
2005-04-19 00:43:00,1.90403,1.90403,1.90392,1.90392,33199999.0
2005-04-19 00:44:00,1.90394,1.90419,1.90379,1.90379,62599999.0
2005-04-19 00:45:00,1.9039,1.90395,1.90388,1.90395,16600000.0
2005-04-19 00:46:00,1.90396,1.90399,1.90376,1.90399,132199998.0
2005-04-19 00:47:00,1.90387,1.90393,1.90386,1.90393,81900000.0
2005-04-19 00:48:00,1.9039,1.90392,1.90385,1.90392,34000000.0
2005-04-19 00:49:00,1.90383,1.90401,1.90376,1.90387,72100000.0
2005-04-19 00:50:00,1.90395,1.90395,1.9039,1.9039,44200000.0
2005-04-19 00:51:00,1.904,1.90401,1.90385,1.90397,97300000.0
2005-04-19 00:52:00,1.90403,1.90403,1.90396,1.90396,97900003.0
2005-04-19 00:53:00,1.90396,1.90398,1.90392,1.90393,53299999.0
2005-04-19 00:54:00,1.9039,1.904,1.90383,1.90383,38700000.0
2005-04-19 00:55:00,1.90373,1.90392,1.90365,1.90385,87299998.0
2005-04-19 00:56:00,1.90373,1.90373,1.90363,1.90373,69599999.0
2005-04-19 00:57:00,1.90391,1.90391,1.9037,1.9037,35700000.0
2005-04-19 00:58:00,1.90369,1.90378,1.90368,1.90378,71800000.0
2005-04-19 00:59:00,1.90397,1.90398,1.90368,1.90387,121899999.0
2005-04-19 01:00:00,1.90381,1.90392,1.90381,1.90392,3400000.0
2005-04-19 01:01:00,1.90383,1.90383,1.90375,1.90375,36700001.0
2005-04-19 01:02:00,1.90385,1.90386,1.90374,1.90374,52300001.0
2005-04-19 01:03:00,1.90382,1.90383,1.9037,1.90383,51700000.0
2005-04-19 01:04:00,1.90387,1.90404,1.90379,1.90392,56899999.0
2005-04-19 01:05:00,1.90381,1.90381,1.90353,1.90366,76200001.0
2005-04-19 01:06:00,1.90376,1.90383,1.90364,1.90383,91199998.0
2005-04-19 01:07:00,1.90375,1.90375,1.90365,1.90368,60699999.0
2005-04-19 01:08:00,1.90368,1.90368,1.90365,1.90368,16700000.0
2005-04-19 01:09:00,1.90361,1.90373,1.90361,1.90373,57200001.0
2005-04-19 01:10:00,1.90366,1.90366,1.90337,1.90344,39600000.0
2005-04-19 01:11:00,1.90345,1.90345,1.90338,1.90342,74600000.0
2005-04-19 01:12:00,1.90337,1.90345,1.90337,1.9034,65900001.0
2005-04-19 01:13:00,1.90365,1.90365,1.90341,1.90356,41600000.0
2005-04-19 01:14:00,1.90364,1.90364,1.90357,1.90357,50099999.0
2005-04-19 01:15:00,1.90348,1.90352,1.90335,1.90352,37800000.0
2005-04-19 01:16:00,1.90373,1.90373,1.90364,1.90367,50399999.0
2005-04-19 01:17:00,1.9037,1.90375,1.90365,1.9037,73900000.0
2005-04-19 01:18:00,1.90392,1.90397,1.90372,1.90383,55299999.0
2005-04-19 01:19:00,1.90365,1.90365,1.90351,1.90358,25700000.0
2005-04-19 01:20:00,1.9035,1.90355,1.9035,1.90355,11700000.0
2005-04-19 01:21:00,1.90345,1.9035,1.90345,1.9035,35700000.0
2005-04-19 01:22:00,1.90342,1.9035,1.90342,1.9035,8500000.0
2005-04-19 01:23:00,1.9035,1.90355,1.9035,1.90355,2800000.0
2005-04-19 01:24:00,1.90354,1.90368,1.90354,1.90368,28900000.0
2005-04-19 01:25:00,1.90364,1.90372,1.90349,1.90363,55600000.0
2005-04-19 01:26:00,1.90358,1.90379,1.90346,1.90371,92799999.0
2005-04-19 01:27:00,1.9036,1.90367,1.9036,1.90367,39500000.0
2005-04-19 01:28:00,1.90352,1.90362,1.90349,1.90349,50000000.0
2005-04-19 01:29:00,1.90359,1.90359,1.90342,1.90355,67000000.0
2005-04-19 01:30:00,1.90323,1.90323,1.90195,1.90195,47000001.0
2005-04-19 01:31:00,1.90202,1.90202,1.90177,1.90187,33200000.0
2005-04-19 01:32:00,1.9015,1.9015,1.90142,1.90142,17500000.0
2005-04-19 01:33:00,1.90133,1.90133,1.90101,1.9012,82599997.0
2005-04-19 01:34:00,1.90128,1.90161,1.90115,1.90161,48800001.0
2005-04-19 01:35:00,1.90166,1.90181,1.90159,1.90163,47300000.0
2005-04-19 01:36:00,1.9015,1.90154,1.90125,1.90144,73999998.0
2005-04-19 01:37:00,1.90153,1.90176,1.90143,1.90174,82999999.0
2005-04-19 01:38:00,1.90153,1.90153,1.90142,1.90146,12200000.0
2005-04-19 01:39:00,1.90152,1.90152,1.90135,1.90137,13500000.0
2005-04-19 01:40:00,1.9013,1.90133,1.90114,1.90133,52400000.0
2005-04-19 01:41:00,1.90138,1.90138,1.90103,1.90117,77800000.0
2005-04-19 01:42:00,1.90119,1.90127,1.9011,1.90127,37070000.0
2005-04-19 01:43:00,1.90126,1.90139,1.90122,1.90135,55300000.0
2005-04-19 01:44:00,1.90121,1.90122,1.90104,1.90122,38299999.0
2005-04-19 01:45:00,1.90127,1.90132,1.90127,1.90128,61300000.0
2005-04-19 01:46:00,1.90118,1.90127,1.90114,1.90127,54500000.0
2005-04-19 01:47:00,1.90128,1.90128,1.90117,1.90117,16400000.0
2005-04-19 01:48:00,1.90098,1.90103,1.9009,1.90103,61700000.0
2005-04-19 01:49:00,1.901,1.90105,1.90098,1.90105,60600000.0
2005-04-19 01:50:00,1.90105,1.90109,1.90092,1.90102,37100000.0
2005-04-19 01:51:00,1.9011,1.9011,1.90105,1.9011,65000000.0
2005-04-19 01:52:00,1.90088,1.90094,1.90069,1.90069,38800000.0
2005-04-19 01:53:00,1.90045,1.90056,1.90011,1.90028,76500000.0
2005-04-19 01:54:00,1.90017,1.9004,1.90004,1.9004,65400001.0
2005-04-19 01:55:00,1.90044,1.90055,1.90044,1.90055,10000000.0
2005-04-19 01:56:00,1.90065,1.90065,1.90042,1.90042,39900000.0
2005-04-19 01:57:00,1.90063,1.90072,1.90055,1.90061,81700001.0
2005-04-19 01:58:00,1.90059,1.90065,1.90038,1.90062,31700000.0
2005-04-19 01:59:00,1.90037,1.90044,1.90017,1.90041,55300001.0
2005-04-19 02:00:00,1.89987,1.89995,1.89987,1.89989,41900000.0
2005-04-19 02:01:00,1.89997,1.89997,1.89977,1.8998,103799999.0
2005-04-19 02:02:00,1.8999,1.90012,1.8999,1.90008,51100000.0
2005-04-19 02:03:00,1.90027,1.90034,1.90019,1.90032,53299999.0
2005-04-19 02:04:00,1.90052,1.90076,1.90048,1.90076,91200000.0
2005-04-19 02:05:00,1.90067,1.90121,1.90056,1.90121,80200002.0
2005-04-19 02:06:00,1.90147,1.90169,1.90113,1.90169,108899998.0
2005-04-19 02:07:00,1.90118,1.90225,1.90118,1.90225,93799999.0
2005-04-19 02:08:00,1.90242,1.90243,1.90198,1.902,53599999.0
2005-04-19 02:09:00,1.90168,1.90221,1.90133,1.9022,69100000.0
2005-04-19 02:10:00,1.90232,1.90232,1.90092,1.90178,81900001.0
2005-04-19 02:11:00,1.90221,1.90221,1.90185,1.90195,88800000.0
2005-04-19 02:12:00,1.90154,1.90154,1.90053,1.90134,56800001.0
2005-04-19 02:13:00,1.90168,1.90184,1.90151,1.90183,43300000.0
2005-04-19 02:14:00,1.90192,1.90196,1.90183,1.90193,47200000.0
2005-04-19 02:15:00,1.90193,1.90198,1.90183,1.90196,17900000.0
2005-04-19 02:16:00,1.90195,1.90208,1.90189,1.90208,24800000.0
2005-04-19 02:17:00,1.90205,1.90205,1.90197,1.90205,26300000.0
2005-04-19 02:18:00,1.902,1.90212,1.90196,1.90212,85400000.0
2005-04-19 02:19:00,1.902,1.90205,1.90195,1.90205,31300000.0
2005-04-19 02:20:00,1.90207,1.90213,1.90199,1.90213,55500000.0
2005-04-19 02:21:00,1.90203,1.90203,1.90189,1.90192,40000001.0
2005-04-19 02:22:00,1.9019,1.90208,1.90184,1.90189,109300003.0
2005-04-19 02:23:00,1.9019,1.90208,1.9018,1.90198,77100002.0
2005-04-19 02:24:00,1.90205,1.90206,1.90198,1.90206,40199999.0
2005-04-19 02:25:00,1.90209,1.90237,1.90209,1.90235,41800001.0
2005-04-19 02:26:00,1.90252,1.90252,1.90208,1.90208,48800000.0
2005-04-19 02:27:00,1.90215,1.90237,1.90209,1.90236,67599999.0
2005-04-19 02:28:00,1.902,1.90225,1.902,1.90219,65400000.0
2005-04-19 02:29:00,1.90205,1.90216,1.9019,1.90211,41500000.0
2005-04-19 02:30:00,1.90187,1.90205,1.90187,1.90193,36400001.0
2005-04-19 02:31:00,1.90205,1.90205,1.90175,1.90175,13100000.0
2005-04-19 02:32:00,1.90207,1.90207,1.902,1.90207,43600000.0
2005-04-19 02:33:00,1.90218,1.90218,1.90192,1.90192,41200000.0
2005-04-19 02:34:00,1.90207,1.90216,1.90207,1.90215,108199998.0
2005-04-19 02:35:00,1.90217,1.90217,1.90204,1.90212,64800000.0
2005-04-19 02:36:00,1.9022,1.90225,1.90212,1.90212,59400001.0
2005-04-19 02:37:00,1.90221,1.90221,1.90221,1.90221,15600000.0
2005-04-19 02:38:00,1.90202,1.90218,1.90202,1.90217,44400000.0
2005-04-19 02:39:00,1.90214,1.90223,1.90204,1.90223,32400000.0
2005-04-19 02:40:00,1.9021,1.9021,1.90191,1.90197,58500000.0
2005-04-19 02:41:00,1.90198,1.90217,1.90194,1.90217,79400001.0
2005-04-19 02:42:00,1.90216,1.90216,1.90199,1.90207,70900000.0
2005-04-19 02:43:00,1.90202,1.90209,1.90202,1.90207,22900000.0
2005-04-19 02:44:00,1.90205,1.90215,1.90205,1.90215,94999999.0
2005-04-19 02:45:00,1.90222,1.90222,1.9021,1.90222,68800001.0
2005-04-19 02:46:00,1.90213,1.90213,1.90205,1.9021,30900000.0
2005-04-19 02:47:00,1.90211,1.90228,1.90211,1.90215,106599997.0
2005-04-19 02:48:00,1.9024,1.9024,1.90226,1.90226,47200000.0
2005-04-19 02:49:00,1.90227,1.90232,1.90217,1.90228,113300000.0
2005-04-19 02:50:00,1.90223,1.90232,1.90221,1.90221,43900000.0
2005-04-19 02:51:00,1.90216,1.90216,1.902,1.90215,93600000.0
2005-04-19 02:52:00,1.90198,1.90219,1.90191,1.90212,68999998.0
2005-04-19 02:53:00,1.90207,1.90207,1.90184,1.90194,24200000.0
2005-04-19 02:54:00,1.902,1.90203,1.90188,1.90203,44746994.0
2005-04-19 02:55:00,1.90195,1.902,1.90195,1.902,35099998.0
2005-04-19 02:56:00,1.90211,1.9022,1.90203,1.90212,112200001.0
2005-04-19 02:57:00,1.90211,1.90241,1.90211,1.90234,68700000.0
2005-04-19 02:58:00,1.90245,1.90245,1.90219,1.90226,26700000.0
2005-04-19 02:59:00,1.90234,1.90272,1.90234,1.9027,63000000.0
2005-04-19 03:00:00,1.90289,1.90304,1.90278,1.90279,92600000.0
2005-04-19 03:01:00,1.90283,1.90285,1.9028,1.9028,61100000.0
2005-04-19 03:02:00,1.90265,1.90265,1.9024,1.9025,34400000.0
2005-04-19 03:03:00,1.90226,1.9028,1.90226,1.90251,57700000.0
2005-04-19 03:04:00,1.90263,1.90263,1.90253,1.90253,42000000.0
2005-04-19 03:05:00,1.90248,1.90257,1.90243,1.90254,49800000.0
2005-04-19 03:06:00,1.90246,1.90257,1.90237,1.90237,83200000.0
2005-04-19 03:07:00,1.90247,1.90267,1.90247,1.90267,59100001.0
2005-04-19 03:08:00,1.90258,1.90258,1.90233,1.90233,63500000.0
2005-04-19 03:09:00,1.90272,1.90289,1.90272,1.90281,57700002.0
2005-04-19 03:10:00,1.90278,1.90278,1.90257,1.9026,63100001.0
2005-04-19 03:11:00,1.90269,1.90269,1.90266,1.90266,18500001.0
2005-04-19 03:12:00,1.9027,1.9027,1.9025,1.90265,44400000.0
2005-04-19 03:13:00,1.90287,1.90296,1.90272,1.90292,63399999.0
2005-04-19 03:14:00,1.90303,1.90303,1.90239,1.90282,95900000.0
2005-04-19 03:15:00,1.90298,1.90298,1.90297,1.90297,9400000.0
2005-04-19 03:16:00,1.90313,1.90327,1.90306,1.90325,57800000.0
2005-04-19 03:17:00,1.90316,1.90316,1.9029,1.90302,113200001.0
2005-04-19 03:18:00,1.90292,1.90292,1.90268,1.90277,79450000.0
2005-04-19 03:19:00,1.90262,1.90279,1.90262,1.90271,38200000.0
2005-04-19 03:20:00,1.90286,1.90288,1.90262,1.90262,58800000.0
2005-04-19 03:21:00,1.90282,1.90286,1.90269,1.90286,36599999.0
2005-04-19 03:22:00,1.90292,1.90298,1.90284,1.9029,89799999.0
2005-04-19 03:23:00,1.90295,1.90307,1.90287,1.90289,84900001.0
2005-04-19 03:24:00,1.90276,1.90276,1.90227,1.90254,69399999.0
2005-04-19 03:25:00,1.90252,1.90253,1.90198,1.902,114200003.0
2005-04-19 03:26:00,1.9019,1.90199,1.90184,1.90184,60900000.0
2005-04-19 03:27:00,1.90183,1.90198,1.90183,1.90198,19100000.0
2005-04-19 03:28:00,1.90207,1.90221,1.90205,1.90216,86400000.0
2005-04-19 03:29:00,1.90222,1.90223,1.90222,1.90223,24099999.0
2005-04-19 03:30:00,1.90235,1.90235,1.9023,1.9023,65399997.0
2005-04-19 03:31:00,1.90244,1.90254,1.90239,1.9024,38299999.0
2005-04-19 03:32:00,1.90262,1.90271,1.90249,1.9026,103900001.0
2005-04-19 03:33:00,1.9025,1.90254,1.90244,1.90253,54000001.0
2005-04-19 03:34:00,1.9024,1.90245,1.90229,1.90245,36700000.0
2005-04-19 03:35:00,1.90246,1.90246,1.90237,1.90237,80800000.0
2005-04-19 03:36:00,1.90237,1.90249,1.90237,1.90249,31500000.0
2005-04-19 03:37:00,1.90255,1.90255,1.9025,1.9025,38100001.0
2005-04-19 03:38:00,1.90245,1.90249,1.90236,1.90236,59699999.0
2005-04-19 03:39:00,1.90236,1.90248,1.90231,1.90246,60800000.0
2005-04-19 03:40:00,1.90253,1.90262,1.90249,1.90262,37700000.0
2005-04-19 03:41:00,1.90254,1.90254,1.90254,1.90254,13200000.0
2005-04-19 03:42:00,1.90255,1.90267,1.90254,1.90261,91700002.0
2005-04-19 03:43:00,1.9026,1.90272,1.90248,1.90272,30600000.0
2005-04-19 03:44:00,1.90287,1.90287,1.9026,1.9027,34000000.0
2005-04-19 03:45:00,1.90266,1.9028,1.90266,1.9028,34900000.0
2005-04-19 03:46:00,1.90282,1.90294,1.90276,1.90276,55799999.0
2005-04-19 03:47:00,1.90277,1.90277,1.90264,1.90269,21500000.0
2005-04-19 03:48:00,1.90267,1.90267,1.9025,1.9025,74999999.0
2005-04-19 03:49:00,1.90244,1.90256,1.90242,1.90242,59999999.0
2005-04-19 03:50:00,1.90246,1.90247,1.9024,1.90244,34100000.0
2005-04-19 03:51:00,1.9024,1.9025,1.9024,1.90242,51900000.0
2005-04-19 03:52:00,1.90255,1.90255,1.9025,1.90255,30600000.0
2005-04-19 03:53:00,1.9024,1.90245,1.9024,1.90245,99000001.0
2005-04-19 03:54:00,1.90248,1.90254,1.90246,1.90247,92099997.0
2005-04-19 03:55:00,1.9025,1.90255,1.9025,1.90255,10200000.0
2005-04-19 03:56:00,1.90255,1.90255,1.90245,1.90255,68099999.0
2005-04-19 03:57:00,1.90256,1.90259,1.90255,1.90259,50000000.0
2005-04-19 03:58:00,1.9026,1.90267,1.90255,1.90265,98799998.0
2005-04-19 03:59:00,1.90272,1.90279,1.90272,1.90279,17600000.0
2005-04-19 04:00:00,1.90278,1.90282,1.90278,1.90282,16800000.0
2005-04-19 04:01:00,1.90285,1.90295,1.90276,1.90282,83100000.0
2005-04-19 04:02:00,1.9029,1.90297,1.90279,1.90291,76900000.0
2005-04-19 04:03:00,1.90291,1.90298,1.90291,1.90298,92300001.0
2005-04-19 04:04:00,1.90287,1.90291,1.90275,1.90275,33100000.0
2005-04-19 04:05:00,1.90271,1.90283,1.90271,1.90283,10700000.0
2005-04-19 04:06:00,1.90271,1.9028,1.9026,1.90278,48800000.0
2005-04-19 04:07:00,1.90284,1.90296,1.90282,1.90282,101200000.0
2005-04-19 04:08:00,1.90295,1.90301,1.90283,1.90301,60000000.0
2005-04-19 04:09:00,1.90305,1.90305,1.90291,1.90291,85199999.0
2005-04-19 04:10:00,1.90283,1.903,1.90283,1.90297,63400000.0
2005-04-19 04:11:00,1.90313,1.90344,1.90313,1.90344,35300000.0
2005-04-19 04:12:00,1.90344,1.90344,1.90329,1.90339,56400000.0
2005-04-19 04:13:00,1.90333,1.90354,1.90328,1.90329,71000000.0
2005-04-19 04:14:00,1.90337,1.90337,1.90326,1.90326,72299999.0
2005-04-19 04:15:00,1.90328,1.90328,1.90301,1.90314,43999999.0
2005-04-19 04:16:00,1.90294,1.90294,1.90261,1.90293,96400001.0
2005-04-19 04:17:00,1.90303,1.90321,1.90288,1.90321,42400000.0
2005-04-19 04:18:00,1.90325,1.90325,1.90296,1.90312,75200001.0
2005-04-19 04:19:00,1.90313,1.90313,1.90293,1.90312,103899999.0
2005-04-19 04:20:00,1.903,1.90307,1.903,1.90307,73899998.0
2005-04-19 04:21:00,1.90313,1.90313,1.90308,1.90313,114199999.0
2005-04-19 04:22:00,1.90298,1.90311,1.90289,1.90311,46900000.0
2005-04-19 04:23:00,1.9031,1.90318,1.903,1.90309,76400000.0
2005-04-19 04:24:00,1.90332,1.90336,1.90307,1.90307,40200001.0
2005-04-19 04:25:00,1.90307,1.90308,1.90302,1.90307,58600000.0
2005-04-19 04:26:00,1.90318,1.90319,1.9031,1.90319,43899999.0
2005-04-19 04:27:00,1.90325,1.90325,1.90318,1.90325,51899999.0
2005-04-19 04:28:00,1.90316,1.9034,1.90309,1.9034,105400000.0
2005-04-19 04:29:00,1.90349,1.90351,1.90323,1.90351,66700001.0
2005-04-19 04:30:00,1.90342,1.90345,1.90329,1.90329,34200000.0
2005-04-19 04:31:00,1.9032,1.9032,1.9032,1.9032,10000000.0
2005-04-19 04:32:00,1.90317,1.90323,1.9031,1.90323,72600000.0
2005-04-19 04:33:00,1.90311,1.90319,1.90266,1.90266,45699999.0
2005-04-19 04:34:00,1.90247,1.90262,1.90247,1.90251,53700000.0
2005-04-19 04:35:00,1.90243,1.90267,1.90243,1.90258,104900000.0
2005-04-19 04:36:00,1.90258,1.90265,1.90253,1.90265,79900000.0
2005-04-19 04:37:00,1.9025,1.9025,1.9023,1.90245,70500001.0
2005-04-19 04:38:00,1.90238,1.90251,1.90235,1.90251,46299999.0
2005-04-19 04:39:00,1.9025,1.9025,1.90235,1.90244,42300000.0
2005-04-19 04:40:00,1.90245,1.90245,1.90232,1.90232,27800000.0
2005-04-19 04:41:00,1.90223,1.90223,1.90222,1.90222,27500000.0
2005-04-19 04:42:00,1.90207,1.90207,1.90192,1.90192,80899998.0
2005-04-19 04:43:00,1.90191,1.90198,1.9018,1.90192,55100000.0
2005-04-19 04:44:00,1.90176,1.90176,1.90164,1.90164,71699998.0
2005-04-19 04:45:00,1.90169,1.90169,1.90156,1.90156,11000000.0
2005-04-19 04:46:00,1.9014,1.90162,1.90129,1.90141,87299998.0
2005-04-19 04:47:00,1.90155,1.90212,1.90148,1.90159,96900000.0
2005-04-19 04:48:00,1.90137,1.90142,1.90137,1.90142,18300000.0
2005-04-19 04:49:00,1.90138,1.90163,1.90135,1.90163,29400000.0
2005-04-19 04:50:00,1.90175,1.90188,1.90173,1.90185,139200000.0
2005-04-19 04:51:00,1.90183,1.90186,1.90181,1.90186,44499999.0
2005-04-19 04:52:00,1.90189,1.90191,1.90189,1.90191,40699999.0
2005-04-19 04:53:00,1.90184,1.90184,1.90184,1.90184,2700000.0
2005-04-19 04:54:00,1.90185,1.90187,1.90172,1.90178,92400002.0
2005-04-19 04:55:00,1.90192,1.90207,1.90189,1.90205,36600000.0
2005-04-19 04:56:00,1.90175,1.90179,1.90169,1.90179,79499999.0
2005-04-19 04:57:00,1.90167,1.90189,1.90155,1.90189,55000000.0
2005-04-19 04:58:00,1.90181,1.90187,1.9018,1.9018,33100000.0
2005-04-19 04:59:00,1.90185,1.90186,1.9017,1.90178,103500000.0
2005-04-19 05:00:00,1.90188,1.90193,1.90188,1.9019,13300000.0
2005-04-19 05:01:00,1.90195,1.90195,1.90175,1.90175,36700000.0
2005-04-19 05:02:00,1.90188,1.90188,1.90188,1.90188,9900000.0
2005-04-19 05:03:00,1.90187,1.9019,1.90187,1.9019,36700000.0
2005-04-19 05:04:00,1.90195,1.90204,1.9018,1.90204,93899998.0
2005-04-19 05:05:00,1.90221,1.90221,1.90196,1.90208,58800000.0
2005-04-19 05:06:00,1.90212,1.90233,1.90196,1.90233,108299998.0
2005-04-19 05:07:00,1.90249,1.9026,1.90232,1.90237,113100001.0
2005-04-19 05:08:00,1.90229,1.90233,1.90195,1.90207,74200000.0
2005-04-19 05:09:00,1.90213,1.90218,1.90213,1.90218,14400000.0
2005-04-19 05:10:00,1.90223,1.90232,1.9022,1.90232,46100000.0
2005-04-19 05:11:00,1.90212,1.90237,1.90212,1.90225,64200000.0
2005-04-19 05:12:00,1.90235,1.90235,1.90235,1.90235,10000000.0
2005-04-19 05:13:00,1.90238,1.9024,1.90232,1.90232,10500000.0
2005-04-19 05:14:00,1.90227,1.90233,1.9022,1.9022,120899999.0
2005-04-19 05:15:00,1.90223,1.90225,1.90215,1.9022,41800000.0
2005-04-19 05:16:00,1.9022,1.90224,1.9021,1.90224,47600001.0
2005-04-19 05:17:00,1.90232,1.90232,1.90216,1.90216,41299999.0
2005-04-19 05:18:00,1.90219,1.9024,1.90219,1.9024,83499998.0
2005-04-19 05:19:00,1.90239,1.90243,1.90233,1.90233,53800000.0
2005-04-19 05:20:00,1.90222,1.90224,1.90218,1.9022,106800003.0
2005-04-19 05:21:00,1.90216,1.90232,1.90214,1.90222,71999999.0
2005-04-19 05:22:00,1.9022,1.9022,1.90208,1.90208,42800000.0
2005-04-19 05:23:00,1.9023,1.90233,1.90214,1.90214,94999998.0
2005-04-19 05:24:00,1.90206,1.90219,1.90194,1.90207,46900000.0
2005-04-19 05:25:00,1.90239,1.90243,1.90228,1.90243,42600000.0
2005-04-19 05:26:00,1.90225,1.90231,1.90221,1.90229,48700000.0
2005-04-19 05:27:00,1.90237,1.90241,1.90232,1.90232,35099999.0
2005-04-19 05:28:00,1.90238,1.90244,1.90237,1.90238,35700000.0
2005-04-19 05:29:00,1.90238,1.90238,1.90231,1.90232,53000001.0
2005-04-19 05:30:00,1.90225,1.90225,1.90217,1.90224,34800000.0
2005-04-19 05:31:00,1.90217,1.90217,1.90211,1.90213,106299997.0
2005-04-19 05:32:00,1.9022,1.9022,1.90218,1.9022,39200000.0
2005-04-19 05:33:00,1.90221,1.90226,1.9021,1.90226,82000000.0
2005-04-19 05:34:00,1.90223,1.90225,1.90195,1.90225,85000000.0
2005-04-19 05:35:00,1.90215,1.90215,1.90204,1.90208,43599999.0
2005-04-19 05:36:00,1.90232,1.9024,1.902,1.90222,70199998.0
2005-04-19 05:37:00,1.90202,1.90209,1.90196,1.90209,62400000.0
2005-04-19 05:38:00,1.90236,1.90238,1.90231,1.90238,34800000.0
2005-04-19 05:39:00,1.90238,1.90247,1.90222,1.90247,34500000.0
2005-04-19 05:40:00,1.9026,1.9026,1.90233,1.90256,35400001.0
2005-04-19 05:41:00,1.9026,1.9027,1.9026,1.90263,51200000.0
2005-04-19 05:42:00,1.90265,1.90282,1.90246,1.90278,96700001.0
2005-04-19 05:43:00,1.90272,1.90275,1.9027,1.90272,46000000.0
2005-04-19 05:44:00,1.90277,1.90277,1.90263,1.90264,42800000.0
2005-04-19 05:45:00,1.90266,1.90268,1.90257,1.90265,44400000.0
2005-04-19 05:46:00,1.90264,1.90277,1.90256,1.9026,73799999.0
2005-04-19 05:47:00,1.90263,1.90282,1.90257,1.9028,140900003.0
2005-04-19 05:48:00,1.90266,1.90273,1.90262,1.90273,17400000.0
2005-04-19 05:49:00,1.90247,1.90261,1.90247,1.9025,71600000.0
2005-04-19 05:50:00,1.90275,1.90302,1.90275,1.90301,46900002.0
2005-04-19 05:51:00,1.9031,1.90328,1.90296,1.90328,80500000.0
2005-04-19 05:52:00,1.90343,1.90343,1.90328,1.90334,90600000.0
2005-04-19 05:53:00,1.90317,1.90331,1.90308,1.90318,50300000.0
2005-04-19 05:54:00,1.90327,1.90335,1.90317,1.90334,61700000.0
2005-04-19 05:55:00,1.90328,1.90333,1.90326,1.90328,50600000.0
2005-04-19 05:56:00,1.90339,1.90343,1.9031,1.90336,50600000.0
2005-04-19 05:57:00,1.90311,1.90315,1.903,1.90315,63600001.0
2005-04-19 05:58:00,1.90315,1.90315,1.90305,1.9031,59699999.0
2005-04-19 05:59:00,1.90306,1.90312,1.90295,1.90309,59300000.0
2005-04-19 06:00:00,1.90313,1.90313,1.90297,1.90305,67499999.0
2005-04-19 06:01:00,1.90318,1.90318,1.90313,1.90317,47200000.0
2005-04-19 06:02:00,1.90317,1.90317,1.90309,1.90313,16300000.0
2005-04-19 06:03:00,1.9032,1.9032,1.903,1.90313,50000000.0
2005-04-19 06:04:00,1.90315,1.90315,1.90315,1.90315,12700000.0
2005-04-19 06:05:00,1.90317,1.90337,1.90317,1.90331,27200000.0
2005-04-19 06:06:00,1.90325,1.90352,1.90325,1.90349,75599999.0
2005-04-19 06:07:00,1.90326,1.90357,1.90326,1.90349,98399999.0
2005-04-19 06:08:00,1.90345,1.90352,1.90339,1.90352,61799999.0
2005-04-19 06:09:00,1.90335,1.90335,1.90324,1.9033,60700000.0
2005-04-19 06:10:00,1.90333,1.90336,1.90246,1.90246,15800000.0
2005-04-19 06:11:00,1.90333,1.9034,1.90325,1.90332,62700000.0
2005-04-19 06:12:00,1.90335,1.90335,1.90327,1.9033,38800000.0
2005-04-19 06:13:00,1.90328,1.9033,1.90322,1.90322,38400000.0
2005-04-19 06:14:00,1.90326,1.90326,1.90324,1.90324,15200000.0
2005-04-19 06:15:00,1.90335,1.90335,1.90323,1.90335,61499999.0
2005-04-19 06:16:00,1.9033,1.90337,1.90325,1.90325,127900001.0
2005-04-19 06:17:00,1.9033,1.90335,1.90325,1.9033,65899999.0
2005-04-19 06:18:00,1.90345,1.90351,1.90325,1.90325,51400000.0
2005-04-19 06:19:00,1.90328,1.90328,1.90328,1.90328,2400000.0
2005-04-19 06:20:00,1.90332,1.90348,1.90332,1.90348,25100000.0
2005-04-19 06:21:00,1.90349,1.90358,1.90345,1.90358,22600000.0
2005-04-19 06:22:00,1.90356,1.90363,1.90351,1.90363,86299999.0
2005-04-19 06:23:00,1.90368,1.90368,1.90358,1.9036,28600000.0
2005-04-19 06:24:00,1.9036,1.9036,1.90345,1.9036,100399999.0
2005-04-19 06:25:00,1.90352,1.90352,1.90325,1.90328,57000000.0
2005-04-19 06:26:00,1.90327,1.90335,1.90327,1.90335,31999999.0
2005-04-19 06:27:00,1.90327,1.90342,1.90326,1.90332,63400001.0
2005-04-19 06:28:00,1.9033,1.90332,1.90327,1.9033,39600000.0
2005-04-19 06:29:00,1.90295,1.90315,1.90265,1.90308,100500000.0
2005-04-19 06:30:00,1.90297,1.90317,1.90293,1.90317,40900000.0
2005-04-19 06:31:00,1.90323,1.90336,1.90319,1.90328,77600002.0
2005-04-19 06:32:00,1.90326,1.90326,1.90312,1.90312,80000000.0
2005-04-19 06:33:00,1.90245,1.90316,1.90245,1.90312,19500000.0
2005-04-19 06:34:00,1.90319,1.90336,1.90307,1.90336,65100000.0
2005-04-19 06:35:00,1.90317,1.90318,1.90317,1.90318,22900001.0
2005-04-19 06:36:00,1.90323,1.9035,1.90316,1.9035,36600000.0
2005-04-19 06:37:00,1.90326,1.90329,1.90319,1.90327,31500000.0
2005-04-19 06:38:00,1.90329,1.90333,1.90322,1.90333,73800000.0
2005-04-19 06:39:00,1.9033,1.90335,1.9033,1.90335,14900000.0
2005-04-19 06:40:00,1.90335,1.90335,1.90332,1.90332,9700000.0
2005-04-19 06:41:00,1.9034,1.90359,1.90339,1.90348,56200000.0
2005-04-19 06:42:00,1.90347,1.9036,1.90347,1.9036,21100000.0
2005-04-19 06:43:00,1.9038,1.90421,1.90377,1.90421,98100002.0
2005-04-19 06:44:00,1.90447,1.90464,1.90368,1.90371,69700000.0
2005-04-19 06:45:00,1.9041,1.90457,1.9041,1.90449,54900000.0
2005-04-19 06:46:00,1.9045,1.9045,1.90433,1.90442,55200001.0
2005-04-19 06:47:00,1.90426,1.90426,1.90405,1.90414,104800000.0
2005-04-19 06:48:00,1.9043,1.90436,1.9041,1.90431,88199999.0
2005-04-19 06:49:00,1.9043,1.90445,1.90409,1.90414,52599999.0
2005-04-19 06:50:00,1.90431,1.90434,1.90404,1.90404,69399999.0
2005-04-19 06:51:00,1.90421,1.90428,1.90407,1.90412,47600000.0
2005-04-19 06:52:00,1.904,1.904,1.90361,1.90361,16500000.0
2005-04-19 06:53:00,1.90385,1.90385,1.90357,1.90357,53000002.0
2005-04-19 06:54:00,1.90366,1.90369,1.90351,1.90357,64599999.0
2005-04-19 06:55:00,1.90355,1.90373,1.90338,1.90373,50900000.0
2005-04-19 06:56:00,1.90368,1.90372,1.9036,1.90372,46400000.0
2005-04-19 06:57:00,1.90365,1.90365,1.90353,1.9036,84900000.0
2005-04-19 06:58:00,1.90361,1.90363,1.90346,1.90356,58700001.0
2005-04-19 06:59:00,1.90348,1.90377,1.90347,1.90369,74099999.0
2005-04-19 07:00:00,1.90369,1.90375,1.90363,1.90363,19700000.0
2005-04-19 07:01:00,1.90353,1.90365,1.90351,1.90357,115500000.0
2005-04-19 07:02:00,1.90367,1.90371,1.90367,1.90371,12800000.0
2005-04-19 07:03:00,1.90371,1.90382,1.90371,1.90371,88099999.0
2005-04-19 07:04:00,1.90383,1.90383,1.90382,1.90382,23100000.0
2005-04-19 07:05:00,1.90422,1.9043,1.90389,1.90389,88700000.0
2005-04-19 07:06:00,1.90405,1.90406,1.90392,1.90402,57899999.0
2005-04-19 07:07:00,1.90375,1.90375,1.90362,1.90362,16900000.0
2005-04-19 07:08:00,1.90367,1.90373,1.90365,1.90373,74299999.0
2005-04-19 07:09:00,1.90368,1.90398,1.90363,1.90398,8500000.0
2005-04-19 07:10:00,1.90403,1.9041,1.90394,1.90397,113099999.0
2005-04-19 07:11:00,1.90401,1.90404,1.90401,1.90404,39400000.0
2005-04-19 07:12:00,1.90385,1.90393,1.90366,1.90368,71100000.0
2005-04-19 07:13:00,1.90376,1.90376,1.90342,1.90355,77000002.0
2005-04-19 07:14:00,1.9035,1.90362,1.90343,1.90345,58200000.0
2005-04-19 07:15:00,1.90347,1.90362,1.90343,1.90362,45300000.0
2005-04-19 07:16:00,1.90356,1.90358,1.90344,1.90358,43800000.0
2005-04-19 07:17:00,1.90365,1.90368,1.90358,1.90365,14000000.0
2005-04-19 07:18:00,1.90345,1.90355,1.90345,1.90355,13600000.0
2005-04-19 07:19:00,1.90356,1.90359,1.90349,1.90354,77700001.0
2005-04-19 07:20:00,1.90355,1.90358,1.90339,1.90353,59299999.0
2005-04-19 07:21:00,1.90348,1.90357,1.90343,1.90355,24900000.0
2005-04-19 07:22:00,1.90343,1.90366,1.9034,1.90366,13000000.0
2005-04-19 07:23:00,1.90371,1.90371,1.90358,1.90366,61000001.0
2005-04-19 07:24:00,1.90366,1.90367,1.90346,1.90367,69200001.0
2005-04-19 07:25:00,1.90358,1.90371,1.90351,1.90368,89300000.0
2005-04-19 07:26:00,1.90372,1.90379,1.90361,1.90374,103200000.0
2005-04-19 07:27:00,1.90365,1.90374,1.9036,1.9036,82899998.0
2005-04-19 07:28:00,1.90358,1.9036,1.90358,1.9036,29400000.0
2005-04-19 07:29:00,1.90365,1.90365,1.90365,1.90365,2000000.0
2005-04-19 07:30:00,1.90363,1.90363,1.90353,1.90353,106900001.0
2005-04-19 07:31:00,1.90366,1.90386,1.90361,1.90386,73399999.0
2005-04-19 07:32:00,1.904,1.90424,1.904,1.90419,70099998.0
2005-04-19 07:33:00,1.90422,1.90423,1.90412,1.90423,66900000.0
2005-04-19 07:34:00,1.90405,1.90405,1.90377,1.90381,41500000.0
2005-04-19 07:35:00,1.9038,1.90398,1.90379,1.90398,141000000.0
2005-04-19 07:36:00,1.90393,1.90421,1.90388,1.90421,56800001.0
2005-04-19 07:37:00,1.90433,1.90433,1.90417,1.90417,23800001.0
2005-04-19 07:38:00,1.90413,1.90419,1.90404,1.9041,102600000.0
2005-04-19 07:39:00,1.90413,1.90424,1.90412,1.90416,93600000.0
2005-04-19 07:40:00,1.90422,1.90431,1.9042,1.90428,30200000.0
2005-04-19 07:41:00,1.9042,1.90426,1.90414,1.90425,67800002.0
2005-04-19 07:42:00,1.90426,1.90437,1.90421,1.90426,36600000.0
2005-04-19 07:43:00,1.90423,1.90423,1.90395,1.90408,106299999.0
2005-04-19 07:44:00,1.90408,1.90423,1.90408,1.90423,43800000.0
2005-04-19 07:45:00,1.90418,1.90418,1.90398,1.90398,30500000.0
2005-04-19 07:46:00,1.90395,1.90398,1.90394,1.90398,31600000.0
2005-04-19 07:47:00,1.90414,1.90425,1.90405,1.90409,53600001.0
2005-04-19 07:48:00,1.90408,1.90419,1.90405,1.90417,72799998.0
2005-04-19 07:49:00,1.90432,1.9045,1.90432,1.90437,53400001.0
2005-04-19 07:50:00,1.9045,1.90494,1.90443,1.90494,35200000.0
2005-04-19 07:51:00,1.90515,1.90526,1.90397,1.90459,93500000.0
2005-04-19 07:52:00,1.9051,1.9051,1.9043,1.9045,35100000.0
2005-04-19 07:53:00,1.90448,1.90463,1.90445,1.90458,46600000.0
2005-04-19 07:54:00,1.90456,1.90456,1.90397,1.90397,54650000.0
2005-04-19 07:55:00,1.90384,1.90403,1.90384,1.90403,24000000.0
2005-04-19 07:56:00,1.90413,1.9042,1.90408,1.90408,75800001.0
2005-04-19 07:57:00,1.90399,1.90399,1.90384,1.90393,68299999.0
2005-04-19 07:58:00,1.9038,1.9039,1.90354,1.9039,41600000.0
2005-04-19 07:59:00,1.90371,1.90382,1.9037,1.90382,36600001.0
2005-04-19 08:00:00,1.90395,1.90422,1.90386,1.90422,33670000.0
2005-04-19 08:01:00,1.90437,1.90437,1.90395,1.90395,74899999.0
2005-04-19 08:02:00,1.90414,1.90426,1.90401,1.90406,66699999.0
2005-04-19 08:03:00,1.90418,1.90418,1.90386,1.90387,17200000.0
2005-04-19 08:04:00,1.90395,1.90407,1.90372,1.90407,79500001.0
2005-04-19 08:05:00,1.90413,1.90436,1.90395,1.90436,66399999.0
2005-04-19 08:06:00,1.90448,1.90498,1.90435,1.90498,36800000.0
2005-04-19 08:07:00,1.90496,1.90496,1.90472,1.90488,41800000.0
2005-04-19 08:08:00,1.90494,1.90499,1.90483,1.90496,72899999.0
2005-04-19 08:09:00,1.90483,1.90485,1.90473,1.90485,35200000.0
2005-04-19 08:10:00,1.90484,1.90511,1.90484,1.90497,104599999.0
2005-04-19 08:11:00,1.905,1.90503,1.90494,1.90494,71900000.0
2005-04-19 08:12:00,1.90497,1.90508,1.90471,1.90473,30300000.0
2005-04-19 08:13:00,1.90497,1.90511,1.90497,1.90501,42199999.0
2005-04-19 08:14:00,1.90503,1.90509,1.90496,1.905,63600000.0
2005-04-19 08:15:00,1.90501,1.90501,1.90485,1.90498,84899999.0
2005-04-19 08:16:00,1.90475,1.90485,1.9047,1.90481,81000001.0
2005-04-19 08:17:00,1.90472,1.90472,1.90441,1.90441,43500002.0
2005-04-19 08:18:00,1.9044,1.90446,1.90435,1.90446,51499999.0
2005-04-19 08:19:00,1.90438,1.90467,1.90437,1.90467,34700000.0
2005-04-19 08:20:00,1.9048,1.90509,1.9048,1.90506,76346993.0
2005-04-19 08:21:00,1.90486,1.90516,1.90486,1.90508,107200002.0
2005-04-19 08:22:00,1.90515,1.90515,1.90515,1.90515,21300000.0
2005-04-19 08:23:00,1.90517,1.90517,1.90463,1.90465,80899999.0
2005-04-19 08:24:00,1.90468,1.90478,1.90458,1.90475,84000000.0
2005-04-19 08:25:00,1.90461,1.90461,1.90449,1.90456,33000000.0
2005-04-19 08:26:00,1.90458,1.90458,1.90434,1.9044,48500000.0
2005-04-19 08:27:00,1.90445,1.90461,1.90445,1.90452,39499999.0
2005-04-19 08:28:00,1.90456,1.90473,1.90452,1.90468,42300000.0
2005-04-19 08:29:00,1.90478,1.90486,1.90467,1.90467,110200002.0
2005-04-19 08:30:00,1.90472,1.90499,1.90472,1.90492,44100000.0
2005-04-19 08:31:00,1.90486,1.90489,1.90469,1.90478,50900000.0
2005-04-19 08:32:00,1.90486,1.9054,1.90486,1.9054,13300000.0
2005-04-19 08:33:00,1.90548,1.90548,1.90547,1.90548,43400000.0
2005-04-19 08:34:00,1.90536,1.90546,1.90526,1.90532,112800001.0
2005-04-19 08:35:00,1.90518,1.9052,1.90477,1.90477,47400001.0
2005-04-19 08:36:00,1.90489,1.90509,1.90489,1.90509,29000001.0
2005-04-19 08:37:00,1.90503,1.90535,1.90477,1.90535,54200000.0
2005-04-19 08:38:00,1.9048,1.90517,1.9048,1.90517,53600000.0
2005-04-19 08:39:00,1.90508,1.90516,1.90494,1.9051,83100000.0
2005-04-19 08:40:00,1.90496,1.90534,1.90486,1.90534,104599997.0
2005-04-19 08:41:00,1.90527,1.90532,1.90497,1.90504,94600000.0
2005-04-19 08:42:00,1.90483,1.90508,1.90481,1.905,94400001.0
2005-04-19 08:43:00,1.90483,1.9049,1.90469,1.90486,78299999.0
2005-04-19 08:44:00,1.90478,1.90503,1.90476,1.90493,108500002.0
2005-04-19 08:45:00,1.90514,1.90516,1.90498,1.90502,118400001.0
2005-04-19 08:46:00,1.90485,1.90485,1.90452,1.90456,65200000.0
2005-04-19 08:47:00,1.90443,1.90456,1.90441,1.90444,77700000.0
2005-04-19 08:48:00,1.9042,1.90443,1.90418,1.9042,51800000.0
2005-04-19 08:49:00,1.90428,1.90435,1.90419,1.90428,54600000.0
2005-04-19 08:50:00,1.90441,1.9046,1.90438,1.90438,64200000.0
2005-04-19 08:51:00,1.90438,1.9045,1.90432,1.9045,86499999.0
2005-04-19 08:52:00,1.90429,1.90447,1.90424,1.90446,38100000.0
2005-04-19 08:53:00,1.90452,1.90452,1.90433,1.90449,56700000.0
2005-04-19 08:54:00,1.90454,1.90461,1.90448,1.9045,139800001.0
2005-04-19 08:55:00,1.90457,1.90469,1.90451,1.90451,47000000.0
2005-04-19 08:56:00,1.9047,1.90501,1.9047,1.90496,30500000.0
2005-04-19 08:57:00,1.9051,1.90529,1.90499,1.90529,78800000.0
2005-04-19 08:58:00,1.90555,1.90588,1.90555,1.90568,60899998.0
2005-04-19 08:59:00,1.9056,1.90578,1.90554,1.90564,51300000.0
2005-04-19 09:00:00,1.90552,1.90554,1.90505,1.90505,34300000.0
2005-04-19 09:01:00,1.90495,1.90495,1.90481,1.90481,52600001.0
2005-04-19 09:02:00,1.90478,1.9051,1.90476,1.9051,65000000.0
2005-04-19 09:03:00,1.90524,1.90526,1.905,1.90514,86000001.0
2005-04-19 09:04:00,1.90493,1.90511,1.90493,1.90502,94400002.0
2005-04-19 09:05:00,1.90512,1.90513,1.90501,1.90501,30000000.0
2005-04-19 09:06:00,1.90509,1.90509,1.90501,1.90507,51900001.0
2005-04-19 09:07:00,1.90495,1.90495,1.90476,1.90476,100899998.0
2005-04-19 09:08:00,1.90471,1.90478,1.90467,1.90478,88900000.0
2005-04-19 09:09:00,1.90482,1.90482,1.90461,1.90465,53799999.0
2005-04-19 09:10:00,1.90475,1.9049,1.90473,1.9049,55500000.0
2005-04-19 09:11:00,1.9053,1.90612,1.90526,1.90612,66200000.0
2005-04-19 09:12:00,1.90628,1.90684,1.90621,1.9068,127000002.0
2005-04-19 09:13:00,1.90685,1.90729,1.90685,1.90711,33500000.0
2005-04-19 09:14:00,1.90548,1.90726,1.90548,1.90726,36700000.0
2005-04-19 09:15:00,1.90698,1.90698,1.9067,1.90681,54199999.0
2005-04-19 09:16:00,1.90687,1.90701,1.90687,1.907,21000000.0
2005-04-19 09:17:00,1.90697,1.9077,1.90697,1.9077,84400000.0
2005-04-19 09:18:00,1.90747,1.90787,1.90747,1.90772,98400001.0
2005-04-19 09:19:00,1.90758,1.90766,1.90749,1.9076,111999999.0
2005-04-19 09:20:00,1.90763,1.90766,1.9074,1.9074,42600000.0
2005-04-19 09:21:00,1.90742,1.90747,1.90721,1.90721,83199999.0
2005-04-19 09:22:00,1.90733,1.90744,1.90721,1.90744,19900000.0
2005-04-19 09:23:00,1.9075,1.90867,1.90739,1.90865,71870000.0
2005-04-19 09:24:00,1.90857,1.90857,1.90828,1.90828,41400000.0
2005-04-19 09:25:00,1.90825,1.90836,1.90823,1.90826,28000000.0
2005-04-19 09:26:00,1.90855,1.9087,1.90838,1.90838,37199999.0
2005-04-19 09:27:00,1.90838,1.90838,1.90807,1.90807,25000000.0
2005-04-19 09:28:00,1.90787,1.90793,1.90762,1.90762,72500000.0
2005-04-19 09:29:00,1.9075,1.9076,1.9074,1.9076,39600000.0
2005-04-19 09:30:00,1.90763,1.90781,1.90762,1.90781,76800000.0
2005-04-19 09:31:00,1.90788,1.9082,1.90788,1.9082,92900000.0
2005-04-19 09:32:00,1.90826,1.90826,1.90808,1.90808,24300000.0
2005-04-19 09:33:00,1.90803,1.90803,1.90775,1.90782,70700000.0
2005-04-19 09:34:00,1.90792,1.90805,1.9075,1.90757,123500000.0
2005-04-19 09:35:00,1.90765,1.90835,1.90765,1.90835,40700001.0
2005-04-19 09:36:00,1.90817,1.9083,1.90798,1.90813,57300000.0
2005-04-19 09:37:00,1.90803,1.90803,1.90782,1.9079,44899999.0
2005-04-19 09:38:00,1.90787,1.90807,1.90787,1.90805,108799999.0
2005-04-19 09:39:00,1.90789,1.90797,1.9078,1.90795,68600000.0
2005-04-19 09:40:00,1.90788,1.90793,1.90741,1.90742,91299999.0
2005-04-19 09:41:00,1.9071,1.90722,1.90706,1.90706,29300000.0
2005-04-19 09:42:00,1.90688,1.90696,1.90679,1.90689,84700000.0
2005-04-19 09:43:00,1.90668,1.90692,1.90662,1.90692,100099999.0
2005-04-19 09:44:00,1.90713,1.9072,1.90707,1.90717,41100000.0
2005-04-19 09:45:00,1.90715,1.90723,1.9071,1.90721,15700000.0
2005-04-19 09:46:00,1.90737,1.90752,1.90719,1.9074,52900000.0
2005-04-19 09:47:00,1.90747,1.9076,1.90747,1.90758,89100002.0
2005-04-19 09:48:00,1.90777,1.90793,1.90769,1.90785,55699999.0
2005-04-19 09:49:00,1.90787,1.90787,1.9075,1.9075,72399999.0
2005-04-19 09:50:00,1.90759,1.90777,1.9075,1.90772,125900000.0
2005-04-19 09:51:00,1.90787,1.90806,1.90787,1.90801,57000000.0
2005-04-19 09:52:00,1.9079,1.90875,1.9079,1.90875,38800000.0
2005-04-19 09:53:00,1.90888,1.90917,1.90888,1.90917,53399999.0
2005-04-19 09:54:00,1.90896,1.909,1.90877,1.90883,128799999.0
2005-04-19 09:55:00,1.90868,1.909,1.9086,1.909,68099999.0
2005-04-19 09:56:00,1.9088,1.9088,1.90842,1.90851,65600001.0
2005-04-19 09:57:00,1.9086,1.9086,1.90849,1.90855,58449999.0
2005-04-19 09:58:00,1.90852,1.90861,1.90844,1.90861,60199999.0
2005-04-19 09:59:00,1.90873,1.90903,1.90873,1.90898,33100000.0
2005-04-19 10:00:00,1.90875,1.90875,1.90811,1.90811,99400003.0
2005-04-19 10:01:00,1.90818,1.90838,1.90802,1.90838,97900001.0
2005-04-19 10:02:00,1.90844,1.90852,1.90839,1.90848,112500001.0
2005-04-19 10:03:00,1.9086,1.90896,1.90851,1.90891,66100000.0
2005-04-19 10:04:00,1.90886,1.90904,1.9088,1.90904,44499999.0
2005-04-19 10:05:00,1.90899,1.90903,1.90866,1.90882,39700000.0
2005-04-19 10:06:00,1.90882,1.90899,1.90874,1.90874,71900000.0
2005-04-19 10:07:00,1.90873,1.90898,1.9087,1.90877,72050003.0
2005-04-19 10:08:00,1.90878,1.90894,1.90876,1.90892,46500000.0
2005-04-19 10:09:00,1.90899,1.90899,1.90885,1.90888,55600000.0
2005-04-19 10:10:00,1.90907,1.90921,1.90897,1.90918,74400001.0
2005-04-19 10:11:00,1.90905,1.90905,1.90882,1.90885,54900000.0
2005-04-19 10:12:00,1.90891,1.90898,1.90883,1.90893,72700000.0
2005-04-19 10:13:00,1.90886,1.90886,1.90879,1.9088,16500000.0
2005-04-19 10:14:00,1.90867,1.90867,1.90854,1.90864,27900000.0
2005-04-19 10:15:00,1.90863,1.90863,1.90856,1.9086,58599999.0
2005-04-19 10:16:00,1.90858,1.90858,1.90838,1.90838,39100001.0
2005-04-19 10:17:00,1.90835,1.9086,1.90835,1.9086,27400000.0
2005-04-19 10:18:00,1.90863,1.90866,1.9084,1.9084,31800000.0
2005-04-19 10:19:00,1.90796,1.9082,1.90796,1.9082,55300000.0
2005-04-19 10:20:00,1.90817,1.90817,1.90802,1.9081,41700000.0
2005-04-19 10:21:00,1.90803,1.90811,1.90794,1.90807,169099998.0
2005-04-19 10:22:00,1.90808,1.90808,1.90777,1.90777,29600000.0
2005-04-19 10:23:00,1.90773,1.90785,1.90763,1.90777,41799999.0
2005-04-19 10:24:00,1.90782,1.90787,1.90782,1.90787,5800000.0
2005-04-19 10:25:00,1.90779,1.90793,1.90778,1.90793,42900000.0
2005-04-19 10:26:00,1.90798,1.90798,1.90778,1.90793,45600000.0
2005-04-19 10:27:00,1.90782,1.90788,1.90764,1.90768,43100000.0
2005-04-19 10:28:00,1.9076,1.9076,1.90735,1.90745,68100000.0
2005-04-19 10:29:00,1.90712,1.90715,1.90674,1.90674,72300000.0
2005-04-19 10:30:00,1.90813,1.9092,1.90813,1.90899,42899999.0
2005-04-19 10:31:00,1.9093,1.90985,1.90913,1.90913,66600000.0
2005-04-19 10:32:00,1.90888,1.90897,1.90815,1.90819,37800000.0
2005-04-19 10:33:00,1.90838,1.90851,1.90819,1.90844,73900001.0
2005-04-19 10:34:00,1.90874,1.90889,1.90853,1.90889,71500001.0
2005-04-19 10:35:00,1.90875,1.90912,1.90875,1.90912,102399998.0
2005-04-19 10:36:00,1.9093,1.9093,1.90902,1.90921,54500000.0
2005-04-19 10:37:00,1.90887,1.90887,1.90757,1.90764,100599999.0
2005-04-19 10:38:00,1.90768,1.9078,1.90756,1.90773,60800000.0
2005-04-19 10:39:00,1.90751,1.90758,1.90738,1.90738,124299999.0
2005-04-19 10:40:00,1.90735,1.9074,1.90716,1.90724,50200000.0
2005-04-19 10:41:00,1.90713,1.90743,1.90708,1.90736,61700000.0
2005-04-19 10:42:00,1.90743,1.90745,1.90736,1.90741,61000000.0
2005-04-19 10:43:00,1.90735,1.90748,1.90718,1.90748,104199999.0
2005-04-19 10:44:00,1.90752,1.90768,1.90747,1.90768,88300002.0
2005-04-19 10:45:00,1.90762,1.9078,1.9076,1.90778,52300001.0
2005-04-19 10:46:00,1.90774,1.90787,1.90772,1.90785,67799998.0
2005-04-19 10:47:00,1.90772,1.90779,1.90763,1.90779,33500000.0
2005-04-19 10:48:00,1.90783,1.90783,1.90756,1.90766,71300000.0
2005-04-19 10:49:00,1.90747,1.90779,1.90747,1.90765,93899999.0
2005-04-19 10:50:00,1.90771,1.90771,1.90753,1.9076,104300002.0
2005-04-19 10:51:00,1.90751,1.90751,1.90709,1.90712,52199999.0
2005-04-19 10:52:00,1.90688,1.90692,1.90669,1.90673,58000000.0
2005-04-19 10:53:00,1.90665,1.90689,1.90657,1.90689,70700000.0
2005-04-19 10:54:00,1.90702,1.90711,1.90698,1.90711,77000000.0
2005-04-19 10:55:00,1.90697,1.90697,1.90667,1.9067,71699999.0
2005-04-19 10:56:00,1.90677,1.90691,1.90649,1.90691,101050000.0
2005-04-19 10:57:00,1.90673,1.90673,1.90648,1.90668,29700000.0
2005-04-19 10:58:00,1.9067,1.9067,1.90637,1.90642,86799999.0
2005-04-19 10:59:00,1.90644,1.90649,1.90623,1.90627,91600001.0
2005-04-19 11:00:00,1.90592,1.90592,1.905,1.905,56400000.0
2005-04-19 11:01:00,1.90518,1.90524,1.90506,1.90524,62900000.0
2005-04-19 11:02:00,1.90522,1.9054,1.90522,1.90529,73099999.0
2005-04-19 11:03:00,1.90527,1.90608,1.90522,1.90608,63900001.0
2005-04-19 11:04:00,1.90583,1.90589,1.90558,1.90558,56900000.0
2005-04-19 11:05:00,1.90565,1.90588,1.90554,1.90586,126700003.0
2005-04-19 11:06:00,1.90596,1.90623,1.90586,1.90623,82900000.0
2005-04-19 11:07:00,1.90637,1.90705,1.90637,1.90704,66100000.0
2005-04-19 11:08:00,1.9072,1.9072,1.90689,1.9069,85000000.0
2005-04-19 11:09:00,1.90685,1.90691,1.90661,1.90667,25300000.0
2005-04-19 11:10:00,1.90674,1.90718,1.90674,1.90718,82199999.0
2005-04-19 11:11:00,1.90717,1.90717,1.90697,1.90709,107499998.0
2005-04-19 11:12:00,1.90725,1.90731,1.90708,1.90712,62200000.0
2005-04-19 11:13:00,1.90702,1.90711,1.90592,1.90709,64300000.0
2005-04-19 11:14:00,1.90737,1.90748,1.90737,1.90744,56000000.0
2005-04-19 11:15:00,1.9074,1.9074,1.9072,1.90722,35099999.0
2005-04-19 11:16:00,1.9071,1.9071,1.90698,1.90698,83400001.0
2005-04-19 11:17:00,1.90694,1.90717,1.90693,1.90708,59900000.0
2005-04-19 11:18:00,1.90709,1.90709,1.90692,1.90707,68800002.0
2005-04-19 11:19:00,1.90691,1.907,1.90689,1.90697,113699998.0
2005-04-19 11:20:00,1.90706,1.90709,1.90706,1.90709,3000000.0
2005-04-19 11:21:00,1.90723,1.90723,1.90711,1.90721,87699999.0
2005-04-19 11:22:00,1.90721,1.90732,1.90714,1.90718,63200000.0
2005-04-19 11:23:00,1.90705,1.90705,1.90697,1.90704,53799999.0
2005-04-19 11:24:00,1.90707,1.90707,1.90689,1.90699,83600000.0
2005-04-19 11:25:00,1.90665,1.90678,1.90617,1.90625,101000001.0
2005-04-19 11:26:00,1.90622,1.90663,1.90622,1.90656,70500000.0
2005-04-19 11:27:00,1.90652,1.90676,1.90643,1.90646,47700001.0
2005-04-19 11:28:00,1.90638,1.90672,1.90625,1.90672,33700000.0
2005-04-19 11:29:00,1.90682,1.90725,1.90677,1.90725,113100000.0
2005-04-19 11:30:00,1.90724,1.90734,1.90711,1.90731,90000000.0
2005-04-19 11:31:00,1.90728,1.90773,1.90728,1.90767,91700001.0
2005-04-19 11:32:00,1.90767,1.90767,1.90762,1.90763,59999998.0
2005-04-19 11:33:00,1.90765,1.90767,1.90751,1.90758,69100000.0
2005-04-19 11:34:00,1.90763,1.90769,1.90752,1.90769,37900000.0
2005-04-19 11:35:00,1.9078,1.90782,1.90773,1.90777,117000000.0
2005-04-19 11:36:00,1.9077,1.9079,1.9077,1.90788,64200001.0
2005-04-19 11:37:00,1.90801,1.90816,1.90801,1.90811,66500000.0
2005-04-19 11:38:00,1.90795,1.90821,1.9078,1.90816,55999998.0
2005-04-19 11:39:00,1.90812,1.90819,1.90766,1.90768,58300002.0
2005-04-19 11:40:00,1.90764,1.90811,1.90764,1.90811,57400000.0
2005-04-19 11:41:00,1.90793,1.90793,1.90776,1.90789,95399999.0
2005-04-19 11:42:00,1.90783,1.90801,1.90776,1.90797,68099999.0
2005-04-19 11:43:00,1.9079,1.9079,1.9077,1.90782,53700000.0
2005-04-19 11:44:00,1.90772,1.90776,1.90759,1.9077,33700000.0
2005-04-19 11:45:00,1.90773,1.90783,1.90766,1.90778,41000000.0
2005-04-19 11:46:00,1.90768,1.90779,1.90755,1.9077,121100001.0
2005-04-19 11:47:00,1.90782,1.90844,1.90777,1.90844,119799999.0
2005-04-19 11:48:00,1.90835,1.90835,1.90806,1.90823,55500000.0
2005-04-19 11:49:00,1.90803,1.90816,1.90797,1.90797,89400001.0
2005-04-19 11:50:00,1.90782,1.90793,1.9078,1.90793,90900000.0
2005-04-19 11:51:00,1.908,1.90803,1.9079,1.90803,36000000.0
2005-04-19 11:52:00,1.90825,1.90864,1.90825,1.90848,46000000.0
2005-04-19 11:53:00,1.90865,1.90932,1.90865,1.90932,45900000.0
2005-04-19 11:54:00,1.90929,1.90929,1.90865,1.90892,119099999.0
2005-04-19 11:55:00,1.909,1.90908,1.90886,1.9089,83499999.0
2005-04-19 11:56:00,1.909,1.90911,1.909,1.90907,38000000.0
2005-04-19 11:57:00,1.90898,1.90914,1.90889,1.90912,61800000.0
2005-04-19 11:58:00,1.90916,1.90945,1.90914,1.90945,36400000.0
2005-04-19 11:59:00,1.90949,1.91086,1.90949,1.91086,95400000.0
2005-04-19 12:00:00,1.9107,1.9107,1.91016,1.9102,89599999.0
2005-04-19 12:01:00,1.91015,1.91015,1.9098,1.90983,61600000.0
2005-04-19 12:02:00,1.90963,1.90979,1.90943,1.90945,33800000.0
2005-04-19 12:03:00,1.90935,1.90967,1.90918,1.90952,76699999.0
2005-04-19 12:04:00,1.90945,1.90959,1.90933,1.90959,111399997.0
2005-04-19 12:05:00,1.90973,1.90995,1.90967,1.90991,65700000.0
2005-04-19 12:06:00,1.90995,1.91058,1.90994,1.91058,30599999.0
2005-04-19 12:07:00,1.91075,1.9111,1.9106,1.9111,81199998.0
2005-04-19 12:08:00,1.91073,1.91102,1.91069,1.91102,90000002.0
2005-04-19 12:09:00,1.9108,1.91095,1.9107,1.91095,18600000.0
2005-04-19 12:10:00,1.91107,1.91107,1.91064,1.91072,71600001.0
2005-04-19 12:11:00,1.91072,1.91078,1.91057,1.91058,66100000.0
2005-04-19 12:12:00,1.91063,1.91092,1.91063,1.91082,23500000.0
2005-04-19 12:13:00,1.91083,1.91083,1.91069,1.91076,75599999.0
2005-04-19 12:14:00,1.91082,1.91098,1.91073,1.91093,46900000.0
2005-04-19 12:15:00,1.91103,1.91214,1.91098,1.91214,30400000.0
2005-04-19 12:16:00,1.91261,1.91261,1.91229,1.91242,21800000.0
2005-04-19 12:17:00,1.91233,1.91244,1.91223,1.91244,46200000.0
2005-04-19 12:18:00,1.91255,1.91259,1.91224,1.91224,64100000.0
2005-04-19 12:19:00,1.91209,1.91209,1.91178,1.91183,77300000.0
2005-04-19 12:20:00,1.91208,1.91208,1.91186,1.91202,71299999.0
2005-04-19 12:21:00,1.91179,1.91188,1.91168,1.91188,65400001.0
2005-04-19 12:22:00,1.91205,1.9123,1.91205,1.91223,43700000.0
2005-04-19 12:23:00,1.9118,1.9118,1.91105,1.91143,49600000.0
2005-04-19 12:24:00,1.91152,1.91152,1.91118,1.91137,128500001.0
2005-04-19 12:25:00,1.91127,1.91127,1.91099,1.91109,35900000.0
2005-04-19 12:26:00,1.91119,1.91124,1.91109,1.91116,55300001.0
2005-04-19 12:27:00,1.91136,1.91136,1.91121,1.91132,93499998.0
2005-04-19 12:28:00,1.91124,1.91156,1.91122,1.91156,40700000.0
2005-04-19 12:29:00,1.91158,1.91202,1.91151,1.91202,81000000.0
2005-04-19 12:30:00,1.91213,1.91247,1.91206,1.9123,82300000.0
2005-04-19 12:31:00,1.91214,1.91214,1.9111,1.9111,94100001.0
2005-04-19 12:32:00,1.91117,1.91117,1.9109,1.91098,77500000.0
2005-04-19 12:33:00,1.9108,1.9108,1.91039,1.91044,62100000.0
2005-04-19 12:34:00,1.91047,1.91068,1.91047,1.91057,32400000.0
2005-04-19 12:35:00,1.91019,1.91029,1.90994,1.91008,77100002.0
2005-04-19 12:36:00,1.91002,1.91019,1.90999,1.91016,71000001.0
2005-04-19 12:37:00,1.91,1.91009,1.90979,1.91009,55399999.0
2005-04-19 12:38:00,1.91017,1.91062,1.91017,1.9105,60699999.0
2005-04-19 12:39:00,1.9104,1.91043,1.9097,1.9097,76200000.0
2005-04-19 12:40:00,1.90961,1.90963,1.90948,1.90961,63200000.0
2005-04-19 12:41:00,1.9094,1.9094,1.90921,1.90938,30500000.0
2005-04-19 12:42:00,1.90958,1.90963,1.90946,1.90955,73299999.0
2005-04-19 12:43:00,1.90945,1.90945,1.90909,1.9093,128300003.0
2005-04-19 12:44:00,1.90928,1.90933,1.90917,1.90933,41299999.0
2005-04-19 12:45:00,1.90945,1.90956,1.9093,1.90949,38199999.0
2005-04-19 12:46:00,1.90985,1.90992,1.9098,1.90988,83499999.0
2005-04-19 12:47:00,1.90968,1.90985,1.90958,1.90975,51900000.0
2005-04-19 12:48:00,1.90981,1.90981,1.90965,1.90967,44000000.0
2005-04-19 12:49:00,1.90961,1.90988,1.90955,1.90988,71000000.0
2005-04-19 12:50:00,1.90981,1.90987,1.9097,1.90987,44770000.0
2005-04-19 12:51:00,1.90977,1.90977,1.90963,1.90966,64600001.0
2005-04-19 12:52:00,1.90956,1.90956,1.90893,1.909,111500000.0
2005-04-19 12:53:00,1.90894,1.9093,1.90894,1.90921,80799999.0
2005-04-19 12:54:00,1.90905,1.90905,1.90879,1.9089,72000000.0
2005-04-19 12:55:00,1.90877,1.90877,1.90847,1.90856,55200001.0
2005-04-19 12:56:00,1.90839,1.90848,1.90838,1.90841,35000000.0
2005-04-19 12:57:00,1.90813,1.90813,1.9081,1.9081,13600000.0
2005-04-19 12:58:00,1.90787,1.90787,1.90744,1.90757,45300000.0
2005-04-19 12:59:00,1.90753,1.90802,1.90753,1.90802,33600000.0
2005-04-19 13:00:00,1.90844,1.9087,1.90828,1.9087,52300000.0
2005-04-19 13:01:00,1.90863,1.90877,1.90851,1.90863,56400001.0
2005-04-19 13:02:00,1.90835,1.90835,1.90817,1.90825,82600000.0
2005-04-19 13:03:00,1.90836,1.90836,1.9082,1.90823,80200000.0
2005-04-19 13:04:00,1.90832,1.90834,1.908,1.90807,36000000.0
2005-04-19 13:05:00,1.90813,1.90836,1.90806,1.90832,103300000.0
2005-04-19 13:06:00,1.90848,1.90849,1.90833,1.90838,39600000.0
2005-04-19 13:07:00,1.90832,1.9084,1.90818,1.90827,151799999.0
2005-04-19 13:08:00,1.9084,1.90842,1.90772,1.90823,60499999.0
2005-04-19 13:09:00,1.908,1.90827,1.90781,1.90827,67000000.0
2005-04-19 13:10:00,1.90808,1.90853,1.90808,1.90853,38700000.0
2005-04-19 13:11:00,1.90853,1.90943,1.90853,1.90942,95000000.0
2005-04-19 13:12:00,1.90917,1.91005,1.90877,1.91005,59800000.0
2005-04-19 13:13:00,1.90992,1.9101,1.90979,1.90986,71099999.0
2005-04-19 13:14:00,1.91007,1.91043,1.90994,1.91043,78800001.0
2005-04-19 13:15:00,1.91048,1.91054,1.91035,1.91053,77699999.0
2005-04-19 13:16:00,1.91055,1.91055,1.91047,1.9105,74199999.0
2005-04-19 13:17:00,1.91047,1.91047,1.91038,1.91041,57000001.0
2005-04-19 13:18:00,1.9104,1.9104,1.91009,1.9101,46799999.0
2005-04-19 13:19:00,1.9102,1.91034,1.91014,1.91034,62900001.0
2005-04-19 13:20:00,1.91058,1.91088,1.91051,1.91088,56299999.0
2005-04-19 13:21:00,1.91082,1.91102,1.91064,1.91072,79300001.0
2005-04-19 13:22:00,1.91013,1.91013,1.90941,1.90983,47500000.0
2005-04-19 13:23:00,1.9099,1.9099,1.90924,1.90967,41700000.0
2005-04-19 13:24:00,1.90984,1.91,1.90974,1.91,46500000.0
2005-04-19 13:25:00,1.90995,1.90998,1.90979,1.90998,24700000.0
2005-04-19 13:26:00,1.90973,1.90973,1.90929,1.9094,59700000.0
2005-04-19 13:27:00,1.90951,1.90951,1.90924,1.90928,56200000.0
2005-04-19 13:28:00,1.90913,1.90913,1.909,1.909,112499998.0
2005-04-19 13:29:00,1.90892,1.90898,1.90871,1.9088,111800000.0
2005-04-19 13:30:00,1.90853,1.90908,1.90835,1.90908,172900004.0
2005-04-19 13:31:00,1.90913,1.90931,1.90892,1.90931,75100001.0
2005-04-19 13:32:00,1.90929,1.90935,1.90924,1.90924,50500000.0
2005-04-19 13:33:00,1.90932,1.90932,1.90922,1.90928,67900000.0
2005-04-19 13:34:00,1.90932,1.90961,1.90932,1.90959,57799999.0
2005-04-19 13:35:00,1.90957,1.90957,1.90938,1.90947,83299999.0
2005-04-19 13:36:00,1.90948,1.90955,1.90939,1.90955,71100000.0
2005-04-19 13:37:00,1.90948,1.90953,1.90924,1.90924,108600000.0
2005-04-19 13:38:00,1.9093,1.90936,1.90929,1.90936,122100000.0
2005-04-19 13:39:00,1.90944,1.90944,1.90924,1.90936,32600000.0
2005-04-19 13:40:00,1.90955,1.90959,1.90947,1.90948,69200000.0
2005-04-19 13:41:00,1.90944,1.90956,1.90937,1.90937,55600000.0
2005-04-19 13:42:00,1.9093,1.90948,1.90925,1.90945,47900000.0
2005-04-19 13:43:00,1.90941,1.90943,1.90941,1.90943,42500000.0
2005-04-19 13:44:00,1.90932,1.90936,1.90917,1.90923,111700002.0
2005-04-19 13:45:00,1.90902,1.90902,1.90889,1.909,30900000.0
2005-04-19 13:46:00,1.90902,1.90903,1.90895,1.90902,47600000.0
2005-04-19 13:47:00,1.90898,1.90917,1.90898,1.90898,91099998.0
2005-04-19 13:48:00,1.90896,1.909,1.90887,1.9089,106500000.0
2005-04-19 13:49:00,1.90888,1.90902,1.90881,1.90902,115199999.0
2005-04-19 13:50:00,1.909,1.90904,1.90888,1.90904,44600000.0
2005-04-19 13:51:00,1.90899,1.90914,1.90896,1.90914,76600002.0
2005-04-19 13:52:00,1.90911,1.90933,1.90893,1.90933,59900001.0
2005-04-19 13:53:00,1.90939,1.90939,1.9093,1.90937,97000001.0
2005-04-19 13:54:00,1.90938,1.90942,1.90932,1.90942,27700000.0
2005-04-19 13:55:00,1.90932,1.90938,1.9093,1.90938,33700000.0
2005-04-19 13:56:00,1.90949,1.9095,1.90938,1.90938,118100002.0
2005-04-19 13:57:00,1.90939,1.90958,1.90939,1.90944,61900000.0
2005-04-19 13:58:00,1.90951,1.90975,1.90949,1.90975,28000001.0
2005-04-19 13:59:00,1.90997,1.91011,1.90991,1.91002,48199999.0
2005-04-19 14:00:00,1.91021,1.9104,1.91008,1.9104,62500000.0
2005-04-19 14:01:00,1.91047,1.91047,1.91027,1.91028,96400001.0
2005-04-19 14:02:00,1.91032,1.91033,1.90967,1.91015,115100001.0
2005-04-19 14:03:00,1.91026,1.91029,1.9102,1.91026,78000000.0
2005-04-19 14:04:00,1.91024,1.91034,1.9102,1.91029,124400000.0
2005-04-19 14:05:00,1.91015,1.91015,1.91006,1.91013,27400001.0
2005-04-19 14:06:00,1.90995,1.90998,1.90986,1.90996,62699999.0
2005-04-19 14:07:00,1.91004,1.91013,1.90994,1.90999,48599999.0
2005-04-19 14:08:00,1.91002,1.91002,1.90988,1.90988,40899999.0
2005-04-19 14:09:00,1.91,1.91,1.90988,1.90995,23900000.0
2005-04-19 14:10:00,1.90999,1.90999,1.90957,1.90972,32100000.0
2005-04-19 14:11:00,1.90965,1.90965,1.90949,1.90949,58800000.0
2005-04-19 14:12:00,1.9094,1.90946,1.90937,1.90946,27100000.0
2005-04-19 14:13:00,1.90938,1.90938,1.90901,1.90909,83500000.0
2005-04-19 14:14:00,1.90885,1.90903,1.90871,1.90903,63899999.0
2005-04-19 14:15:00,1.90878,1.9091,1.90872,1.90898,74049999.0
2005-04-19 14:16:00,1.90905,1.90906,1.90898,1.90901,82299998.0
2005-04-19 14:17:00,1.90909,1.90915,1.90893,1.90901,89799999.0
2005-04-19 14:18:00,1.90913,1.90924,1.90904,1.90904,63799998.0
2005-04-19 14:19:00,1.90922,1.90942,1.90922,1.90942,65850000.0
2005-04-19 14:20:00,1.90947,1.90986,1.90947,1.90986,44199999.0
2005-04-19 14:21:00,1.90967,1.90967,1.90932,1.90944,111499999.0
2005-04-19 14:22:00,1.90952,1.90962,1.90941,1.90962,62500000.0
2005-04-19 14:23:00,1.90966,1.90967,1.90947,1.9095,52900001.0
2005-04-19 14:24:00,1.90959,1.90974,1.90953,1.90966,19200000.0
2005-04-19 14:25:00,1.90969,1.90982,1.90969,1.90982,122599998.0
2005-04-19 14:26:00,1.90995,1.91003,1.90976,1.90993,83300000.0
2005-04-19 14:27:00,1.90982,1.90982,1.90959,1.90973,35300000.0
2005-04-19 14:28:00,1.90963,1.90988,1.90963,1.90988,57299999.0
2005-04-19 14:29:00,1.90978,1.90995,1.90965,1.90991,58999998.0
2005-04-19 14:30:00,1.9089,1.91074,1.9089,1.91012,36800000.0
2005-04-19 14:31:00,1.91036,1.91061,1.90981,1.90981,53100000.0
2005-04-19 14:32:00,1.9095,1.90969,1.90901,1.90969,62499999.0
2005-04-19 14:33:00,1.90997,1.91015,1.90928,1.9096,34300000.0
2005-04-19 14:34:00,1.91002,1.91038,1.91002,1.91015,53699999.0
2005-04-19 14:35:00,1.90988,1.9104,1.9098,1.9104,41100000.0
2005-04-19 14:36:00,1.91045,1.91045,1.9101,1.91028,44799999.0
2005-04-19 14:37:00,1.91021,1.91033,1.9101,1.91027,106500000.0
2005-04-19 14:38:00,1.91018,1.91061,1.91015,1.91061,64000001.0
2005-04-19 14:39:00,1.9107,1.91081,1.91009,1.91009,96899999.0
2005-04-19 14:40:00,1.90999,1.91003,1.90973,1.90976,36300000.0
2005-04-19 14:41:00,1.90978,1.91011,1.90978,1.91011,39500000.0
2005-04-19 14:42:00,1.91003,1.91032,1.90995,1.91027,47700000.0
2005-04-19 14:43:00,1.91025,1.91036,1.91009,1.91027,46000000.0
2005-04-19 14:44:00,1.91043,1.91071,1.91043,1.91071,49499999.0
2005-04-19 14:45:00,1.91056,1.91075,1.91052,1.91068,77800001.0
2005-04-19 14:46:00,1.91065,1.91073,1.91059,1.91073,78200002.0
2005-04-19 14:47:00,1.91086,1.91123,1.91073,1.91123,89600000.0
2005-04-19 14:48:00,1.91125,1.91214,1.91125,1.91205,66200000.0
2005-04-19 14:49:00,1.91183,1.91192,1.91174,1.91179,77900001.0
2005-04-19 14:50:00,1.9119,1.9119,1.91157,1.91174,39300000.0
2005-04-19 14:51:00,1.9118,1.91214,1.9118,1.9121,81900001.0
2005-04-19 14:52:00,1.912,1.91211,1.91193,1.91211,86000001.0
2005-04-19 14:53:00,1.91217,1.91247,1.91217,1.91246,52100000.0
2005-04-19 14:54:00,1.91247,1.91247,1.91235,1.91238,38600000.0
2005-04-19 14:55:00,1.91227,1.91239,1.91225,1.91238,118199996.0
2005-04-19 14:56:00,1.91223,1.91223,1.91199,1.91203,32900000.0
2005-04-19 14:57:00,1.91188,1.91188,1.91148,1.91148,125800002.0
2005-04-19 14:58:00,1.91123,1.91156,1.91116,1.91156,39600000.0
2005-04-19 14:59:00,1.91155,1.91164,1.91117,1.91117,46600000.0
2005-04-19 15:00:00,1.91104,1.91104,1.91076,1.911,90950001.0
2005-04-19 15:01:00,1.91093,1.91133,1.91093,1.91133,54100001.0
2005-04-19 15:02:00,1.91141,1.91141,1.9113,1.91132,104300001.0
2005-04-19 15:03:00,1.91125,1.91149,1.91118,1.91149,46900001.0
2005-04-19 15:04:00,1.91159,1.91173,1.91157,1.9116,78000001.0
2005-04-19 15:05:00,1.91167,1.91175,1.91151,1.91151,64100000.0
2005-04-19 15:06:00,1.91155,1.91159,1.91138,1.91159,82300000.0
2005-04-19 15:07:00,1.91158,1.91185,1.91136,1.91185,34100000.0
2005-04-19 15:08:00,1.91173,1.91197,1.91163,1.91175,100699998.0
2005-04-19 15:09:00,1.91164,1.91164,1.91145,1.9115,104200000.0
2005-04-19 15:10:00,1.91146,1.91146,1.91144,1.91144,8700000.0
2005-04-19 15:11:00,1.91152,1.91152,1.91106,1.91122,83499999.0
2005-04-19 15:12:00,1.91141,1.91149,1.91136,1.91148,57800000.0
2005-04-19 15:13:00,1.91142,1.91142,1.91125,1.91134,102400000.0
2005-04-19 15:14:00,1.91133,1.91133,1.91108,1.91128,47500000.0
2005-04-19 15:15:00,1.91121,1.91133,1.9112,1.91133,116899999.0
2005-04-19 15:16:00,1.91134,1.91157,1.91134,1.91147,38700000.0
2005-04-19 15:17:00,1.91143,1.91143,1.91127,1.91134,45500000.0
2005-04-19 15:18:00,1.9114,1.91144,1.91133,1.91142,70699999.0
2005-04-19 15:19:00,1.91138,1.91141,1.91125,1.91125,86800001.0
2005-04-19 15:20:00,1.91123,1.91123,1.91099,1.91112,46000000.0
2005-04-19 15:21:00,1.91122,1.91122,1.91109,1.91115,60700000.0
2005-04-19 15:22:00,1.91111,1.91127,1.91108,1.91127,81500000.0
2005-04-19 15:23:00,1.91123,1.91123,1.9111,1.9111,56000000.0
2005-04-19 15:24:00,1.91113,1.91117,1.91091,1.91117,88100000.0
2005-04-19 15:25:00,1.91107,1.91107,1.91093,1.91093,97399999.0
2005-04-19 15:26:00,1.9109,1.911,1.91089,1.91097,48200000.0
2005-04-19 15:27:00,1.91102,1.91108,1.91093,1.91098,88200000.0
2005-04-19 15:28:00,1.91101,1.91101,1.91081,1.91084,97800003.0
2005-04-19 15:29:00,1.9108,1.91083,1.9107,1.9107,79900001.0
2005-04-19 15:30:00,1.91077,1.91089,1.91067,1.91068,76400002.0
2005-04-19 15:31:00,1.91072,1.91074,1.91051,1.91063,59999999.0
2005-04-19 15:32:00,1.91062,1.91078,1.91046,1.91057,65800000.0
2005-04-19 15:33:00,1.91064,1.9107,1.91031,1.91031,53700000.0
2005-04-19 15:34:00,1.91023,1.91042,1.91023,1.91033,66400001.0
2005-04-19 15:35:00,1.9104,1.9104,1.91019,1.9102,29100000.0
2005-04-19 15:36:00,1.9102,1.91022,1.9101,1.91022,44900000.0
2005-04-19 15:37:00,1.91029,1.91029,1.91012,1.91018,35300000.0
2005-04-19 15:38:00,1.91008,1.91011,1.90994,1.91006,50300000.0
2005-04-19 15:39:00,1.91001,1.9102,1.90997,1.91018,68299999.0
2005-04-19 15:40:00,1.91012,1.91014,1.91007,1.9101,46000000.0
2005-04-19 15:41:00,1.91015,1.9103,1.91015,1.91026,53399999.0
2005-04-19 15:42:00,1.9102,1.91031,1.91012,1.91012,122800002.0
2005-04-19 15:43:00,1.91003,1.91012,1.91003,1.9101,56400000.0
2005-04-19 15:44:00,1.91006,1.91028,1.91006,1.91028,90999999.0
2005-04-19 15:45:00,1.91023,1.91048,1.91017,1.91048,62899998.0
2005-04-19 15:46:00,1.91075,1.91085,1.9106,1.91079,67599999.0
2005-04-19 15:47:00,1.91074,1.91079,1.91069,1.91069,42800000.0
2005-04-19 15:48:00,1.91094,1.911,1.91073,1.91097,71400000.0
2005-04-19 15:49:00,1.91085,1.91136,1.91085,1.91117,72199999.0
2005-04-19 15:50:00,1.91133,1.91133,1.91116,1.91116,51700000.0
2005-04-19 15:51:00,1.91118,1.91118,1.91093,1.91103,63499998.0
2005-04-19 15:52:00,1.91119,1.91131,1.91106,1.91126,96999998.0
2005-04-19 15:53:00,1.91132,1.91141,1.91125,1.91125,34300000.0
2005-04-19 15:54:00,1.911,1.91104,1.9109,1.91092,31000000.0
2005-04-19 15:55:00,1.91107,1.91136,1.91107,1.91136,33800000.0
2005-04-19 15:56:00,1.9114,1.91149,1.91138,1.91138,74099999.0
2005-04-19 15:57:00,1.91135,1.91173,1.9113,1.91173,34800000.0
2005-04-19 15:58:00,1.91171,1.91171,1.91149,1.91149,42600000.0
2005-04-19 15:59:00,1.91147,1.91158,1.91147,1.91158,59499999.0
2005-04-19 16:00:00,1.91158,1.91158,1.91135,1.91138,46100000.0
2005-04-19 16:01:00,1.91147,1.91171,1.91147,1.91171,42600000.0
2005-04-19 16:02:00,1.91175,1.91175,1.91153,1.91153,19800000.0
2005-04-19 16:03:00,1.91152,1.91156,1.91134,1.91147,34099999.0
2005-04-19 16:04:00,1.91159,1.91219,1.91156,1.91219,93599998.0
2005-04-19 16:05:00,1.9123,1.91288,1.91221,1.91288,74100001.0
2005-04-19 16:06:00,1.91312,1.91358,1.91282,1.91358,58799999.0
2005-04-19 16:07:00,1.91387,1.91387,1.91343,1.91343,113399998.0
2005-04-19 16:08:00,1.91365,1.91386,1.9133,1.9133,115600000.0
2005-04-19 16:09:00,1.91336,1.91336,1.91314,1.9132,70600000.0
2005-04-19 16:10:00,1.91326,1.91396,1.91325,1.91396,55299999.0
2005-04-19 16:11:00,1.91397,1.91407,1.91381,1.91383,113699998.0
2005-04-19 16:12:00,1.91362,1.91362,1.9132,1.9132,40300000.0
2005-04-19 16:13:00,1.91312,1.91312,1.91283,1.91287,83099998.0
2005-04-19 16:14:00,1.91287,1.91294,1.91276,1.91276,66500000.0
2005-04-19 16:15:00,1.91269,1.91279,1.91268,1.91277,106100000.0
2005-04-19 16:16:00,1.91277,1.91303,1.91277,1.91295,75500000.0
2005-04-19 16:17:00,1.91292,1.91292,1.91273,1.9128,115400001.0
2005-04-19 16:18:00,1.91281,1.91289,1.91275,1.91279,46600000.0
2005-04-19 16:19:00,1.91274,1.91309,1.91274,1.91309,39500000.0
2005-04-19 16:20:00,1.913,1.91309,1.91277,1.91309,41200000.0
2005-04-19 16:21:00,1.91288,1.91298,1.91282,1.91298,34300000.0
2005-04-19 16:22:00,1.91291,1.91313,1.91283,1.91313,42600000.0
2005-04-19 16:23:00,1.91313,1.91322,1.91313,1.91317,112200000.0
2005-04-19 16:24:00,1.91317,1.91333,1.91303,1.91333,82099998.0
2005-04-19 16:25:00,1.91342,1.91391,1.91342,1.91391,81199998.0
2005-04-19 16:26:00,1.9139,1.91406,1.91378,1.91406,55699999.0
2005-04-19 16:27:00,1.91405,1.9141,1.9138,1.91381,41400000.0
2005-04-19 16:28:00,1.91379,1.91385,1.91377,1.9138,65999999.0
2005-04-19 16:29:00,1.91418,1.91432,1.91418,1.91432,5200000.0
2005-04-19 16:30:00,1.91431,1.91445,1.9143,1.9144,125299998.0
2005-04-19 16:31:00,1.91445,1.91466,1.91429,1.91452,64600000.0
2005-04-19 16:32:00,1.91452,1.91452,1.91415,1.91415,22400000.0
2005-04-19 16:33:00,1.91427,1.91508,1.91427,1.91497,53100000.0
2005-04-19 16:34:00,1.91513,1.91531,1.91506,1.91512,86899998.0
2005-04-19 16:35:00,1.91518,1.91519,1.91491,1.91493,72100000.0
2005-04-19 16:36:00,1.91505,1.91533,1.91501,1.91533,84499998.0
2005-04-19 16:37:00,1.91542,1.91563,1.91528,1.91549,45700000.0
2005-04-19 16:38:00,1.91542,1.91571,1.91542,1.91571,47100001.0
2005-04-19 16:39:00,1.91557,1.91569,1.91528,1.91538,104300001.0
2005-04-19 16:40:00,1.91532,1.91538,1.91518,1.91524,64100001.0
2005-04-19 16:41:00,1.91505,1.91538,1.91505,1.91535,72100000.0
2005-04-19 16:42:00,1.9155,1.91594,1.9155,1.91594,59199998.0
2005-04-19 16:43:00,1.91587,1.91587,1.91564,1.91564,77500001.0
2005-04-19 16:44:00,1.91569,1.91591,1.91569,1.91591,41500000.0
2005-04-19 16:45:00,1.91607,1.91633,1.91596,1.91605,48800001.0
2005-04-19 16:46:00,1.91574,1.91574,1.91529,1.91548,99000002.0
2005-04-19 16:47:00,1.91546,1.91562,1.91546,1.91557,67700000.0
2005-04-19 16:48:00,1.9155,1.91552,1.91535,1.91552,41200000.0
2005-04-19 16:49:00,1.91572,1.9159,1.91558,1.91558,51899999.0
2005-04-19 16:50:00,1.91536,1.91564,1.91535,1.91547,52900000.0
2005-04-19 16:51:00,1.91533,1.91542,1.91504,1.91504,75200001.0
2005-04-19 16:52:00,1.91502,1.91514,1.91497,1.91497,16400000.0
2005-04-19 16:53:00,1.91485,1.91538,1.91485,1.91538,42300000.0
2005-04-19 16:54:00,1.91537,1.91555,1.91537,1.91552,29600000.0
2005-04-19 16:55:00,1.91563,1.91591,1.91552,1.91578,49600000.0
2005-04-19 16:56:00,1.91562,1.9157,1.91537,1.91537,56900001.0
2005-04-19 16:57:00,1.91563,1.91582,1.91556,1.91582,85499998.0
2005-04-19 16:58:00,1.9159,1.916,1.91567,1.91593,54900000.0
2005-04-19 16:59:00,1.91578,1.9161,1.91571,1.9161,71800000.0
2005-04-19 17:00:00,1.91587,1.91616,1.91574,1.91605,99700000.0
2005-04-19 17:01:00,1.91606,1.91606,1.91559,1.91561,51600002.0
2005-04-19 17:02:00,1.91553,1.91591,1.91532,1.91591,112500001.0
2005-04-19 17:03:00,1.9159,1.91644,1.9158,1.9164,76699998.0
2005-04-19 17:04:00,1.91629,1.91635,1.91603,1.91635,62200000.0
2005-04-19 17:05:00,1.91633,1.91655,1.91633,1.91655,68900000.0
2005-04-19 17:06:00,1.91683,1.91703,1.91677,1.91703,197499999.0
2005-04-19 17:07:00,1.91708,1.91739,1.91708,1.91733,101499999.0
2005-04-19 17:08:00,1.9171,1.9172,1.91689,1.91703,64100000.0
2005-04-19 17:09:00,1.9168,1.91716,1.91671,1.91716,65499999.0
2005-04-19 17:10:00,1.91706,1.91706,1.91687,1.91704,33600000.0
2005-04-19 17:11:00,1.91693,1.91712,1.91682,1.91712,98600000.0
2005-04-19 17:12:00,1.91703,1.91703,1.91677,1.91677,63500000.0
2005-04-19 17:13:00,1.91673,1.91673,1.91655,1.91655,82800000.0
2005-04-19 17:14:00,1.91661,1.91661,1.9164,1.91646,27300000.0
2005-04-19 17:15:00,1.91638,1.91648,1.91635,1.91648,23400000.0
2005-04-19 17:16:00,1.91642,1.91642,1.91616,1.91635,60600001.0
2005-04-19 17:17:00,1.91644,1.91654,1.91622,1.91648,86400000.0
2005-04-19 17:18:00,1.91639,1.91639,1.91636,1.91636,9900000.0
2005-04-19 17:19:00,1.91617,1.91617,1.91604,1.9161,87900002.0
2005-04-19 17:20:00,1.9162,1.91628,1.91609,1.9162,89500001.0
2005-04-19 17:21:00,1.91615,1.91615,1.91596,1.91603,23700000.0
2005-04-19 17:22:00,1.9161,1.9161,1.916,1.9161,56300001.0
2005-04-19 17:23:00,1.91608,1.91611,1.91605,1.91606,39400000.0
2005-04-19 17:24:00,1.91598,1.91599,1.91589,1.91596,41800000.0
2005-04-19 17:25:00,1.91612,1.91621,1.91607,1.91614,40800001.0
2005-04-19 17:26:00,1.91619,1.91619,1.91605,1.91616,27000000.0
2005-04-19 17:27:00,1.91618,1.91618,1.91604,1.91604,23200001.0
2005-04-19 17:28:00,1.91598,1.91598,1.91578,1.91586,47599999.0
2005-04-19 17:29:00,1.91583,1.91587,1.91583,1.91587,36699999.0
2005-04-19 17:30:00,1.91559,1.91594,1.91559,1.91587,80469999.0
2005-04-19 17:31:00,1.91597,1.91611,1.9159,1.91595,57600000.0
2005-04-19 17:32:00,1.916,1.91621,1.916,1.91621,37200000.0
2005-04-19 17:33:00,1.91608,1.91608,1.91588,1.916,25900000.0
2005-04-19 17:34:00,1.91598,1.91607,1.91593,1.91593,95999999.0
2005-04-19 17:35:00,1.91588,1.91611,1.91583,1.91602,50000000.0
2005-04-19 17:36:00,1.91604,1.91638,1.91604,1.91638,81100001.0
2005-04-19 17:37:00,1.91627,1.91648,1.91627,1.91648,58599998.0
2005-04-19 17:38:00,1.9163,1.9164,1.91622,1.9163,79900001.0
2005-04-19 17:39:00,1.91616,1.9164,1.91615,1.91615,104199999.0
2005-04-19 17:40:00,1.91613,1.91613,1.91583,1.9159,62200002.0
2005-04-19 17:41:00,1.91607,1.9164,1.91607,1.91636,46100000.0
2005-04-19 17:42:00,1.91623,1.9164,1.91621,1.91637,85100001.0
2005-04-19 17:43:00,1.9163,1.91643,1.91621,1.91635,44500000.0
2005-04-19 17:44:00,1.9162,1.91625,1.91608,1.91621,86500000.0
2005-04-19 17:45:00,1.91602,1.91602,1.91566,1.91574,52900000.0
2005-04-19 17:46:00,1.91558,1.91563,1.91554,1.91563,56700000.0
2005-04-19 17:47:00,1.91566,1.91566,1.91547,1.91566,77400001.0
2005-04-19 17:48:00,1.91562,1.91569,1.91542,1.91546,82500000.0
2005-04-19 17:49:00,1.91565,1.9158,1.91565,1.9158,43500001.0
2005-04-19 17:50:00,1.91577,1.91592,1.91577,1.91588,72200000.0
2005-04-19 17:51:00,1.91595,1.916,1.91577,1.91597,55000000.0
2005-04-19 17:52:00,1.91597,1.91597,1.91585,1.91587,37600000.0
2005-04-19 17:53:00,1.91579,1.91589,1.91572,1.91572,51299999.0
2005-04-19 17:54:00,1.91563,1.91569,1.91557,1.91565,83799999.0
2005-04-19 17:55:00,1.91573,1.91588,1.91568,1.91588,25300000.0
2005-04-19 17:56:00,1.91595,1.91613,1.91595,1.91613,105500001.0
2005-04-19 17:57:00,1.91617,1.91631,1.91612,1.91619,39800000.0
2005-04-19 17:58:00,1.91618,1.91625,1.91602,1.91607,47700000.0
2005-04-19 17:59:00,1.91592,1.91626,1.91592,1.91616,12500000.0
2005-04-19 18:00:00,1.91632,1.91635,1.91613,1.91613,94000001.0
2005-04-19 18:01:00,1.9162,1.91631,1.91599,1.91599,907399996.0
2005-04-19 18:02:00,1.91613,1.91629,1.91593,1.91607,1179549996.0
2005-04-19 18:03:00,1.91606,1.91615,1.91598,1.91606,1171800002.0
2005-04-19 18:04:00,1.91618,1.91639,1.9161,1.91613,1016999999.0
2005-04-19 18:05:00,1.91614,1.91625,1.91594,1.91607,1013199995.0
2005-04-19 18:06:00,1.91608,1.91622,1.91597,1.91605,1144000001.0
2005-04-19 18:07:00,1.91609,1.9163,1.91608,1.91618,1064400003.0
2005-04-19 18:08:00,1.91615,1.91618,1.91595,1.91595,1078150000.0
2005-04-19 18:09:00,1.9159,1.9162,1.9159,1.9162,682999995.0
2005-04-19 18:10:00,1.91619,1.91621,1.91601,1.91621,845750004.0
2005-04-19 18:11:00,1.91611,1.91629,1.91599,1.91621,735599996.0
2005-04-19 18:12:00,1.9162,1.9162,1.91588,1.91589,690150000.0
2005-04-19 18:13:00,1.91607,1.91617,1.91589,1.91617,528699998.0
2005-04-19 18:14:00,1.91613,1.91613,1.91585,1.91605,797899998.0
2005-04-19 18:15:00,1.91603,1.91603,1.91582,1.91595,819000009.0
2005-04-19 18:16:00,1.91597,1.91603,1.9159,1.91603,677500004.0
2005-04-19 18:17:00,1.916,1.916,1.9157,1.91587,527700000.0
2005-04-19 18:18:00,1.91575,1.91584,1.91525,1.91548,781799998.0
2005-04-19 18:19:00,1.91527,1.91558,1.91512,1.91538,583199999.0
2005-04-19 18:20:00,1.9153,1.91542,1.91524,1.91542,392699999.0
2005-04-19 18:21:00,1.91552,1.91552,1.91533,1.91549,755600002.0
2005-04-19 18:22:00,1.91551,1.91562,1.91534,1.91535,657199997.0
2005-04-19 18:23:00,1.91532,1.91542,1.91527,1.91542,905700002.0
2005-04-19 18:24:00,1.91542,1.91544,1.91505,1.91507,815270000.0
2005-04-19 18:25:00,1.91497,1.91518,1.91497,1.91518,701600001.0
2005-04-19 18:26:00,1.91516,1.91516,1.91453,1.91491,430799999.0
2005-04-19 18:27:00,1.91497,1.91506,1.91481,1.91503,779900001.0
2005-04-19 18:28:00,1.91517,1.91534,1.91514,1.91533,411800001.0
2005-04-19 18:29:00,1.91527,1.9153,1.91504,1.91517,651099992.0
2005-04-19 18:30:00,1.91522,1.91528,1.91495,1.91498,588599997.0
2005-04-19 18:31:00,1.91502,1.91516,1.915,1.91509,477400003.0
2005-04-19 18:32:00,1.91512,1.91544,1.91507,1.9154,414600002.0
2005-04-19 18:33:00,1.91543,1.91561,1.91541,1.9155,777099999.0
2005-04-19 18:34:00,1.91558,1.91566,1.91548,1.91548,740049994.0
2005-04-19 18:35:00,1.91545,1.91562,1.91545,1.91562,376700001.0
2005-04-19 18:36:00,1.91565,1.91568,1.9156,1.91565,70200000.0
2005-04-19 18:37:00,1.91563,1.91563,1.9155,1.9155,122500001.0
2005-04-19 18:38:00,1.91558,1.91564,1.91554,1.91558,236999998.0
2005-04-19 18:39:00,1.9155,1.91565,1.91546,1.91547,240000001.0
2005-04-19 18:40:00,1.91555,1.91565,1.91551,1.91552,327099999.0
2005-04-19 18:41:00,1.91559,1.91567,1.9155,1.91555,370100002.0
2005-04-19 18:42:00,1.91554,1.91555,1.91547,1.91551,122800000.0
2005-04-19 18:43:00,1.91556,1.91556,1.91534,1.91534,105100001.0
2005-04-19 18:44:00,1.91525,1.91538,1.91522,1.91527,432700001.0
2005-04-19 18:45:00,1.91526,1.9154,1.9151,1.9154,194399999.0
2005-04-19 18:46:00,1.91547,1.91561,1.91542,1.91542,199500002.0
2005-04-19 18:47:00,1.91544,1.91544,1.91524,1.91531,265799998.0
2005-04-19 18:48:00,1.91517,1.91537,1.91517,1.91537,309700002.0
2005-04-19 18:49:00,1.91548,1.91552,1.91546,1.91548,146900000.0
2005-04-19 18:50:00,1.91548,1.91549,1.91534,1.91543,221500001.0
2005-04-19 18:51:00,1.91551,1.91562,1.91542,1.91562,369799998.0
2005-04-19 18:52:00,1.91545,1.91553,1.91537,1.91537,620049996.0
2005-04-19 18:53:00,1.91538,1.91538,1.91526,1.91532,398200003.0
2005-04-19 18:54:00,1.91534,1.91543,1.91525,1.91526,197099999.0
2005-04-19 18:55:00,1.91526,1.91528,1.91514,1.91527,639699996.0
2005-04-19 18:56:00,1.9153,1.91554,1.91499,1.91552,244400001.0
2005-04-19 18:57:00,1.91527,1.91529,1.9151,1.91523,433299998.0
2005-04-19 18:58:00,1.91523,1.91523,1.915,1.91507,608349997.0
2005-04-19 18:59:00,1.91505,1.91513,1.91496,1.91496,509599998.0
2005-04-19 19:00:00,1.91498,1.91503,1.91489,1.91499,195400003.0
2005-04-19 19:01:00,1.91501,1.91516,1.91501,1.91516,112900002.0
2005-04-19 19:02:00,1.91518,1.91518,1.91503,1.91507,380999999.0
2005-04-19 19:03:00,1.91511,1.91519,1.91502,1.91507,552400008.0
2005-04-19 19:04:00,1.91513,1.91515,1.91503,1.91515,297400001.0
2005-04-19 19:05:00,1.91517,1.91523,1.91514,1.91523,95999999.0
2005-04-19 19:06:00,1.9152,1.91521,1.91498,1.91521,700100000.0
2005-04-19 19:07:00,1.91519,1.91523,1.91514,1.91518,264300002.0
2005-04-19 19:08:00,1.91508,1.91525,1.91496,1.91524,495000001.0
2005-04-19 19:09:00,1.91517,1.91523,1.9151,1.91523,298800000.0
2005-04-19 19:10:00,1.91517,1.91517,1.91498,1.91506,406900000.0
2005-04-19 19:11:00,1.91509,1.91509,1.91502,1.91505,141500001.0
2005-04-19 19:12:00,1.9151,1.91516,1.91505,1.91509,275000001.0
2005-04-19 19:13:00,1.91516,1.91522,1.91507,1.91515,367900001.0
2005-04-19 19:14:00,1.91511,1.91523,1.91511,1.91523,266899999.0
2005-04-19 19:15:00,1.91523,1.91523,1.91504,1.91517,321199999.0
2005-04-19 19:16:00,1.91522,1.91529,1.91522,1.91528,164600001.0
2005-04-19 19:17:00,1.91533,1.91543,1.91533,1.91543,251800002.0
2005-04-19 19:18:00,1.91545,1.91548,1.9154,1.91545,266600003.0
2005-04-19 19:19:00,1.91547,1.91553,1.9154,1.91553,316500002.0
2005-04-19 19:20:00,1.9155,1.91554,1.91542,1.91549,333000001.0
2005-04-19 19:21:00,1.91544,1.91552,1.91541,1.91541,324849999.0
2005-04-19 19:22:00,1.91542,1.9155,1.91537,1.91548,381399997.0
2005-04-19 19:23:00,1.91548,1.91555,1.91541,1.91547,288200002.0
2005-04-19 19:24:00,1.91555,1.91561,1.91548,1.91555,200799998.0
2005-04-19 19:25:00,1.91563,1.91563,1.91545,1.91547,109100004.0
2005-04-19 19:26:00,1.9155,1.9155,1.91535,1.91535,300200001.0
2005-04-19 19:27:00,1.91542,1.91553,1.91538,1.91541,546200002.0
2005-04-19 19:28:00,1.91542,1.91554,1.91539,1.91541,387600002.0
2005-04-19 19:29:00,1.91533,1.9156,1.91531,1.91541,285800002.0
2005-04-19 19:30:00,1.91528,1.91537,1.91513,1.91522,466299998.0
2005-04-19 19:31:00,1.9152,1.91533,1.91518,1.91533,304300000.0
2005-04-19 19:32:00,1.91532,1.91532,1.9151,1.91518,482099995.0
2005-04-19 19:33:00,1.91519,1.91526,1.91505,1.91523,315499999.0
2005-04-19 19:34:00,1.91527,1.91528,1.91506,1.9152,236700001.0
2005-04-19 19:35:00,1.9153,1.91534,1.91522,1.91528,433899999.0
2005-04-19 19:36:00,1.91524,1.91527,1.91514,1.91527,360999999.0
2005-04-19 19:37:00,1.91524,1.91535,1.91522,1.9153,211400001.0
2005-04-19 19:38:00,1.91527,1.91528,1.9152,1.9152,89700000.0
2005-04-19 19:39:00,1.91532,1.91548,1.91518,1.91548,166299999.0
2005-04-19 19:40:00,1.9154,1.91542,1.91511,1.91528,312200003.0
2005-04-19 19:41:00,1.91545,1.91547,1.91537,1.91542,342700001.0
2005-04-19 19:42:00,1.9154,1.91543,1.91532,1.91538,187400000.0
2005-04-19 19:43:00,1.91537,1.91543,1.91532,1.91532,127700001.0
2005-04-19 19:44:00,1.9153,1.91538,1.91525,1.9153,338500000.0
2005-04-19 19:45:00,1.91521,1.9154,1.91517,1.91528,129100002.0
2005-04-19 19:46:00,1.9153,1.9153,1.91513,1.91527,292799995.0
2005-04-19 19:47:00,1.91529,1.91529,1.91513,1.91513,62100000.0
2005-04-19 19:48:00,1.91507,1.91521,1.91494,1.91494,173400000.0
2005-04-19 19:49:00,1.91514,1.91515,1.91496,1.91515,338899999.0
2005-04-19 19:50:00,1.91515,1.91521,1.91508,1.9151,291299999.0
2005-04-19 19:51:00,1.9151,1.91515,1.915,1.91515,219099999.0
2005-04-19 19:52:00,1.91517,1.91522,1.91517,1.9152,121600000.0
2005-04-19 19:53:00,1.91513,1.91513,1.91505,1.91513,51200000.0
2005-04-19 19:54:00,1.91513,1.91513,1.91485,1.91485,169699999.0
2005-04-19 19:55:00,1.91473,1.91485,1.91466,1.91485,98300002.0
2005-04-19 19:56:00,1.9149,1.91501,1.9148,1.91501,309099998.0
2005-04-19 19:57:00,1.91494,1.91501,1.91475,1.91496,366300001.0
2005-04-19 19:58:00,1.91496,1.91496,1.9148,1.91481,312499998.0
2005-04-19 19:59:00,1.91488,1.91495,1.91488,1.91493,358899998.0
2005-04-19 20:00:00,1.91501,1.91521,1.91496,1.91505,224799999.0
2005-04-19 20:01:00,1.91507,1.91513,1.91506,1.91507,111400000.0
2005-04-19 20:02:00,1.91512,1.91512,1.91496,1.91507,126999999.0
2005-04-19 20:03:00,1.91507,1.91514,1.91495,1.91509,96899999.0
2005-04-19 20:04:00,1.91507,1.91507,1.91497,1.91499,191499999.0
2005-04-19 20:05:00,1.91504,1.9152,1.91497,1.91509,152000000.0
2005-04-19 20:06:00,1.91506,1.91506,1.91491,1.91506,224600001.0
2005-04-19 20:07:00,1.9151,1.91514,1.91503,1.91509,111100000.0
2005-04-19 20:08:00,1.9151,1.9151,1.91475,1.91495,268100000.0
2005-04-19 20:09:00,1.91479,1.9149,1.91479,1.91488,107500001.0
2005-04-19 20:10:00,1.91494,1.91503,1.91492,1.91495,143699997.0
2005-04-19 20:11:00,1.91503,1.91503,1.91494,1.91503,66799999.0
2005-04-19 20:12:00,1.91501,1.91514,1.91499,1.91502,416300005.0
2005-04-19 20:13:00,1.91507,1.91529,1.91504,1.91505,159400000.0
2005-04-19 20:14:00,1.9151,1.91526,1.91506,1.91511,116200001.0
2005-04-19 20:15:00,1.9152,1.91529,1.91512,1.91528,393000003.0
2005-04-19 20:16:00,1.91527,1.91542,1.91527,1.91542,141300000.0
2005-04-19 20:17:00,1.91544,1.91544,1.91535,1.91539,91600001.0
2005-04-19 20:18:00,1.9154,1.91547,1.91538,1.9154,146100000.0
2005-04-19 20:19:00,1.91559,1.91559,1.91548,1.91555,79200000.0
2005-04-19 20:20:00,1.91557,1.91559,1.91547,1.9155,173500002.0
2005-04-19 20:21:00,1.91548,1.91549,1.91542,1.91542,220500001.0
2005-04-19 20:22:00,1.91544,1.91564,1.91544,1.91564,152099998.0
2005-04-19 20:23:00,1.91568,1.91571,1.91557,1.91564,316199997.0
2005-04-19 20:24:00,1.91585,1.91617,1.91582,1.91616,115700000.0
2005-04-19 20:25:00,1.91609,1.91617,1.91602,1.91607,387300002.0
2005-04-19 20:26:00,1.91608,1.91614,1.91599,1.91608,463200000.0
2005-04-19 20:27:00,1.91615,1.91631,1.91595,1.91631,254800000.0
2005-04-19 20:28:00,1.91634,1.91638,1.91624,1.91636,327500000.0
2005-04-19 20:29:00,1.91655,1.91659,1.9164,1.91641,216299998.0
2005-04-19 20:30:00,1.91638,1.91646,1.91632,1.91636,819649999.0
2005-04-19 20:31:00,1.91632,1.91632,1.91622,1.91629,472100003.0
2005-04-19 20:32:00,1.91628,1.91635,1.9162,1.9162,647000000.0
2005-04-19 20:33:00,1.91619,1.91623,1.91607,1.91622,266600002.0
2005-04-19 20:34:00,1.91625,1.91625,1.9162,1.9162,110000000.0
2005-04-19 20:35:00,1.9162,1.91628,1.91618,1.91618,84099999.0
2005-04-19 20:36:00,1.91622,1.91632,1.9162,1.91632,229499999.0
2005-04-19 20:37:00,1.91628,1.91639,1.91615,1.91619,173299998.0
2005-04-19 20:38:00,1.91613,1.91615,1.91597,1.91615,276800000.0
2005-04-19 20:39:00,1.91622,1.91627,1.91604,1.91618,275199997.0
2005-04-19 20:40:00,1.91618,1.91625,1.916,1.91625,152000000.0
2005-04-19 20:41:00,1.91632,1.91642,1.91627,1.91641,190399998.0
2005-04-19 20:42:00,1.91643,1.91643,1.91631,1.91631,28700000.0
2005-04-19 20:43:00,1.91643,1.91643,1.91626,1.91638,175099999.0
2005-04-19 20:44:00,1.9164,1.91645,1.9164,1.91645,388500003.0
2005-04-19 20:45:00,1.91644,1.91644,1.91635,1.91636,97900001.0
2005-04-19 20:46:00,1.91635,1.91645,1.91635,1.91645,99700000.0
2005-04-19 20:47:00,1.91634,1.91665,1.91634,1.91646,397599998.0
2005-04-19 20:48:00,1.91645,1.91675,1.91645,1.91672,137100000.0
2005-04-19 20:49:00,1.91668,1.91693,1.9166,1.91693,60100001.0
2005-04-19 20:50:00,1.91688,1.91703,1.91686,1.91703,382799996.0
2005-04-19 20:51:00,1.91706,1.91712,1.91691,1.91708,357800002.0
2005-04-19 20:52:00,1.91712,1.91724,1.91708,1.91711,204300000.0
2005-04-19 20:53:00,1.91708,1.91714,1.91698,1.91707,568000000.0
2005-04-19 20:54:00,1.91709,1.91713,1.91704,1.91706,300699999.0
2005-04-19 20:55:00,1.91708,1.91713,1.91701,1.91708,433100000.0
2005-04-19 20:56:00,1.91707,1.91713,1.91691,1.91697,373200000.0
2005-04-19 20:57:00,1.91692,1.91692,1.91657,1.91685,608100004.0
2005-04-19 20:58:00,1.9169,1.91693,1.91667,1.91688,267500001.0
2005-04-19 20:59:00,1.9168,1.91712,1.9168,1.917,492399998.0
2005-04-19 21:00:00,1.91699,1.91709,1.91693,1.91703,405400000.0
2005-04-19 21:01:00,1.91699,1.91704,1.91686,1.91689,274100003.0
2005-04-19 21:02:00,1.91693,1.91715,1.91693,1.91715,195999998.0
2005-04-19 21:03:00,1.91709,1.91723,1.91704,1.9172,190799998.0
2005-04-19 21:04:00,1.91706,1.91751,1.91706,1.9174,179899998.0
2005-04-19 21:05:00,1.9174,1.91759,1.91732,1.91742,227400002.0
2005-04-19 21:06:00,1.91744,1.91775,1.91744,1.91756,214200002.0
2005-04-19 21:07:00,1.91746,1.9175,1.91722,1.91742,76000000.0
2005-04-19 21:08:00,1.91743,1.91743,1.91725,1.91725,23900000.0
2005-04-19 21:09:00,1.91718,1.9175,1.91718,1.9175,112899997.0
2005-04-19 21:10:00,1.91764,1.91802,1.9176,1.91802,95000001.0
2005-04-19 21:11:00,1.91796,1.91817,1.91783,1.91814,81000000.0
2005-04-19 21:12:00,1.91842,1.9185,1.91827,1.91834,129100002.0
2005-04-19 21:13:00,1.91835,1.91875,1.91835,1.91846,238099998.0
2005-04-19 21:14:00,1.91869,1.91874,1.91859,1.91862,289400000.0
2005-04-19 21:15:00,1.9187,1.9187,1.9185,1.91863,236299999.0
2005-04-19 21:16:00,1.91844,1.91864,1.91844,1.9186,173999995.0
2005-04-19 21:17:00,1.91857,1.91857,1.9184,1.91852,163399998.0
2005-04-19 21:18:00,1.91858,1.91867,1.91847,1.91861,64900000.0
2005-04-19 21:19:00,1.91873,1.91927,1.91861,1.91927,76200000.0
2005-04-19 21:20:00,1.91942,1.91942,1.91919,1.91924,361099998.0
2005-04-19 21:21:00,1.91917,1.91917,1.91862,1.91864,186300000.0
2005-04-19 21:22:00,1.91856,1.91864,1.91852,1.91852,146499999.0
2005-04-19 21:23:00,1.91845,1.91888,1.91845,1.91868,95200000.0
2005-04-19 21:24:00,1.91915,1.91994,1.91877,1.91986,183299999.0
2005-04-19 21:25:00,1.92009,1.92009,1.91859,1.91954,200100000.0
2005-04-19 21:26:00,1.91943,1.91943,1.91896,1.919,63600000.0
2005-04-19 21:27:00,1.919,1.91908,1.919,1.91908,123499999.0
2005-04-19 21:28:00,1.91905,1.91906,1.91859,1.9187,221199996.0
2005-04-19 21:29:00,1.91873,1.91875,1.91704,1.91873,99899997.0
2005-04-19 21:30:00,1.91882,1.91891,1.91869,1.91883,155300002.0
2005-04-19 21:31:00,1.9189,1.9191,1.9189,1.9191,21500000.0
2005-04-19 21:32:00,1.91912,1.91912,1.91888,1.91912,268100000.0
2005-04-19 21:33:00,1.91907,1.91915,1.91903,1.91905,186300000.0
2005-04-19 21:34:00,1.91907,1.91917,1.91894,1.91903,251800000.0
2005-04-19 21:35:00,1.91923,1.9193,1.91901,1.91915,113000002.0
2005-04-19 21:36:00,1.91896,1.91912,1.91896,1.91898,124799998.0
2005-04-19 21:37:00,1.919,1.91939,1.919,1.91939,135799999.0
2005-04-19 21:38:00,1.91927,1.91986,1.91925,1.91983,123800000.0
2005-04-19 21:39:00,1.91993,1.91999,1.91991,1.91991,35500000.0
2005-04-19 21:40:00,1.91998,1.91998,1.9199,1.91996,85750000.0
2005-04-19 21:41:00,1.91998,1.92004,1.91989,1.92001,151100000.0
2005-04-19 21:42:00,1.92004,1.92011,1.91978,1.91988,98000001.0
2005-04-19 21:43:00,1.91965,1.9197,1.91932,1.91932,124700001.0
2005-04-19 21:44:00,1.91929,1.91959,1.91928,1.91928,103200000.0
2005-04-19 21:45:00,1.91935,1.9194,1.9192,1.91932,31800000.0
2005-04-19 21:46:00,1.91915,1.91923,1.91866,1.91915,111800001.0
2005-04-19 21:47:00,1.91917,1.91935,1.91913,1.91927,107199999.0
2005-04-19 21:48:00,1.91922,1.91944,1.91916,1.91944,65900000.0
2005-04-19 21:49:00,1.91947,1.91965,1.91939,1.91965,92799999.0
2005-04-19 21:50:00,1.91948,1.91963,1.91945,1.91957,36500000.0
2005-04-19 21:51:00,1.91935,1.91943,1.91928,1.91943,159900000.0
2005-04-19 21:52:00,1.91933,1.91935,1.91919,1.91931,21700000.0
2005-04-19 21:53:00,1.91938,1.91943,1.91937,1.91938,72700001.0
2005-04-19 21:54:00,1.91938,1.91947,1.91935,1.91935,72800001.0
2005-04-19 21:55:00,1.91935,1.91937,1.91926,1.9193,240300002.0
2005-04-19 21:56:00,1.91931,1.91949,1.91931,1.91945,113000000.0
2005-04-19 21:57:00,1.91933,1.91941,1.9193,1.9193,78400000.0
2005-04-19 21:58:00,1.91925,1.91933,1.9192,1.91922,119199998.0
2005-04-19 21:59:00,1.91919,1.9192,1.91905,1.91905,493799999.0
2005-04-19 22:00:00,1.9191,1.91916,1.91903,1.91903,140750000.0
2005-04-19 22:01:00,1.91898,1.91898,1.9186,1.91875,70500000.0
2005-04-19 22:02:00,1.91877,1.91882,1.91861,1.91882,144400000.0
2005-04-19 22:03:00,1.91878,1.91908,1.91877,1.91885,71900000.0
2005-04-19 22:04:00,1.91872,1.91872,1.91847,1.91862,419650000.0
2005-04-19 22:05:00,1.91858,1.91858,1.91849,1.91852,145600001.0
2005-04-19 22:06:00,1.91853,1.91853,1.91837,1.91838,48100000.0
2005-04-19 22:07:00,1.91833,1.91834,1.91812,1.91826,79600001.0
2005-04-19 22:08:00,1.91796,1.9182,1.91796,1.91802,27500000.0
2005-04-19 22:09:00,1.91802,1.91804,1.91789,1.91795,88499999.0
2005-04-19 22:10:00,1.91713,1.91775,1.91713,1.91775,25000000.0
2005-04-19 22:11:00,1.91763,1.91763,1.91721,1.91728,42850000.0
2005-04-19 22:12:00,1.91732,1.91768,1.9172,1.91736,105800001.0
2005-04-19 22:13:00,1.91709,1.91746,1.91709,1.91717,75400000.0
2005-04-19 22:14:00,1.91716,1.91732,1.91708,1.91728,79500000.0
2005-04-19 22:15:00,1.9174,1.91749,1.91728,1.91735,244100001.0
2005-04-19 22:16:00,1.91735,1.91743,1.91734,1.9174,252700000.0
2005-04-19 22:17:00,1.91732,1.91751,1.9172,1.91743,46200001.0
2005-04-19 22:18:00,1.91752,1.91752,1.91735,1.91742,137999998.0
2005-04-19 22:19:00,1.91741,1.91747,1.91736,1.91747,52500002.0
2005-04-19 22:20:00,1.9175,1.91755,1.91747,1.91747,53700000.0
2005-04-19 22:21:00,1.9175,1.9175,1.91743,1.91745,88200000.0
2005-04-19 22:22:00,1.91743,1.91744,1.91737,1.91743,59699999.0
2005-04-19 22:23:00,1.91744,1.91763,1.9173,1.9173,203899996.0
2005-04-19 22:24:00,1.91733,1.91753,1.91733,1.91752,52900000.0
2005-04-19 22:25:00,1.91746,1.91746,1.9173,1.9173,114200001.0
2005-04-19 22:26:00,1.91731,1.91742,1.91731,1.91742,25800000.0
2005-04-19 22:27:00,1.91734,1.91734,1.91718,1.91728,45300000.0
2005-04-19 22:28:00,1.91743,1.91743,1.91724,1.91738,85700000.0
2005-04-19 22:29:00,1.9174,1.91748,1.91732,1.91735,187100001.0
2005-04-19 22:30:00,1.91737,1.9174,1.91735,1.91735,71800000.0
2005-04-19 22:31:00,1.91732,1.91732,1.91726,1.91732,64100001.0
2005-04-19 22:32:00,1.91732,1.91735,1.91718,1.91725,218669998.0
2005-04-19 22:33:00,1.91734,1.91739,1.91732,1.91735,109500002.0
2005-04-19 22:34:00,1.91734,1.91737,1.91714,1.9172,182499998.0
2005-04-19 22:35:00,1.91727,1.91744,1.91727,1.91744,42100001.0
2005-04-19 22:36:00,1.9174,1.9174,1.9173,1.9173,43400000.0
2005-04-19 22:37:00,1.91742,1.91742,1.91722,1.9173,77749999.0
2005-04-19 22:38:00,1.9173,1.91747,1.91728,1.91733,89300001.0
2005-04-19 22:39:00,1.91735,1.91757,1.91735,1.91757,58800000.0
2005-04-19 22:40:00,1.91758,1.91758,1.91736,1.91755,83699998.0
2005-04-19 22:41:00,1.91762,1.91764,1.9174,1.91748,79400000.0
2005-04-19 22:42:00,1.91763,1.91786,1.91751,1.91786,28700000.0
2005-04-19 22:43:00,1.91782,1.91782,1.91767,1.91774,68700000.0
2005-04-19 22:44:00,1.91778,1.91784,1.91774,1.91782,110499999.0
2005-04-19 22:45:00,1.91776,1.9178,1.91759,1.91772,54300000.0
2005-04-19 22:46:00,1.91775,1.9178,1.91775,1.91775,39700000.0
2005-04-19 22:47:00,1.91769,1.91778,1.91765,1.91778,61300000.0
2005-04-19 22:48:00,1.91758,1.91766,1.91744,1.91744,143900002.0
2005-04-19 22:49:00,1.91772,1.91773,1.9177,1.91773,100899998.0
2005-04-19 22:50:00,1.91775,1.91792,1.91774,1.91788,28300000.0
2005-04-19 22:51:00,1.9178,1.9178,1.91776,1.91776,17100000.0
2005-04-19 22:52:00,1.91787,1.91807,1.91787,1.91807,21899999.0
2005-04-19 22:53:00,1.91807,1.9181,1.9176,1.9181,76200000.0
2005-04-19 22:54:00,1.91818,1.91818,1.91795,1.91809,119699999.0
2005-04-19 22:55:00,1.9181,1.9181,1.91805,1.91805,28800000.0
2005-04-19 22:56:00,1.91798,1.91807,1.91796,1.91807,60000000.0
2005-04-19 22:57:00,1.91814,1.91814,1.91791,1.91791,16400000.0
2005-04-19 22:58:00,1.91783,1.91815,1.91783,1.91815,63900001.0
2005-04-19 22:59:00,1.91818,1.91818,1.91801,1.91806,129400001.0
2005-04-19 23:00:00,1.91795,1.91796,1.91785,1.91796,61000002.0
2005-04-19 23:01:00,1.918,1.91829,1.91787,1.91826,70999998.0
2005-04-19 23:02:00,1.91817,1.91831,1.91796,1.91802,82800002.0
2005-04-19 23:03:00,1.91815,1.91834,1.91806,1.91831,42800000.0
2005-04-19 23:04:00,1.91814,1.91825,1.91787,1.91819,35200000.0
2005-04-19 23:05:00,1.91814,1.91837,1.91806,1.91826,39700000.0
2005-04-19 23:06:00,1.91802,1.91821,1.9179,1.91817,34500000.0
2005-04-19 23:07:00,1.91834,1.91834,1.91803,1.91808,120000000.0
2005-04-19 23:08:00,1.91805,1.91831,1.918,1.91822,61200001.0
2005-04-19 23:09:00,1.91832,1.91839,1.91809,1.91809,68000002.0
2005-04-19 23:10:00,1.91824,1.91836,1.91807,1.91819,112600001.0
2005-04-19 23:11:00,1.91822,1.91833,1.91805,1.91805,78600000.0
2005-04-19 23:12:00,1.91802,1.91823,1.91796,1.91801,58200000.0
2005-04-19 23:13:00,1.91822,1.91825,1.91796,1.91812,23500000.0
2005-04-19 23:14:00,1.91804,1.91817,1.91778,1.91792,98999998.0
2005-04-19 23:15:00,1.91778,1.91805,1.91777,1.91796,60800000.0
2005-04-19 23:16:00,1.91787,1.91801,1.91778,1.91795,72500001.0
2005-04-19 23:17:00,1.91805,1.91813,1.91765,1.91772,61700001.0
2005-04-19 23:18:00,1.91772,1.9181,1.91765,1.91798,41300000.0
2005-04-19 23:19:00,1.91795,1.91811,1.91786,1.91801,104400002.0
2005-04-19 23:20:00,1.91805,1.91824,1.91796,1.91816,64200000.0
2005-04-19 23:21:00,1.91843,1.91865,1.9181,1.91848,61900000.0
2005-04-19 23:22:00,1.91791,1.91833,1.91785,1.91833,38100000.0
2005-04-19 23:23:00,1.91834,1.91834,1.9182,1.91833,113199998.0
2005-04-19 23:24:00,1.9182,1.91822,1.91791,1.91822,59800000.0
2005-04-19 23:25:00,1.91812,1.91812,1.91784,1.91793,20400000.0
2005-04-19 23:26:00,1.91792,1.91796,1.91792,1.91796,13400000.0
2005-04-19 23:27:00,1.91801,1.91828,1.91801,1.91823,51799999.0
2005-04-19 23:28:00,1.91787,1.91794,1.91784,1.91794,40700000.0
2005-04-19 23:29:00,1.91793,1.91793,1.91784,1.91784,93600001.0
2005-04-19 23:30:00,1.91783,1.91786,1.91772,1.91786,62200001.0
2005-04-19 23:31:00,1.91772,1.91781,1.91772,1.91778,97199997.0
2005-04-19 23:32:00,1.91763,1.91763,1.91748,1.91758,76200000.0
2005-04-19 23:33:00,1.9176,1.9176,1.9176,1.9176,6800000.0
2005-04-19 23:34:00,1.91759,1.91759,1.91752,1.91752,64899998.0
2005-04-19 23:35:00,1.91744,1.91752,1.91742,1.9175,66700001.0
2005-04-19 23:36:00,1.91749,1.9175,1.91745,1.91747,15700000.0
2005-04-19 23:37:00,1.91747,1.91753,1.91747,1.91747,60699999.0
2005-04-19 23:38:00,1.91735,1.91752,1.91735,1.91752,32500000.0
2005-04-19 23:39:00,1.91747,1.91752,1.91743,1.91752,32500000.0
2005-04-19 23:40:00,1.9173,1.91748,1.91723,1.91738,91400001.0
2005-04-19 23:41:00,1.91748,1.91748,1.91748,1.91748,11400000.0
2005-04-19 23:42:00,1.91748,1.91756,1.9174,1.91755,90899998.0
2005-04-19 23:43:00,1.9175,1.91757,1.91747,1.91747,52199999.0
2005-04-19 23:44:00,1.9174,1.9174,1.9174,1.9174,800000.0
2005-04-19 23:45:00,1.91742,1.91744,1.91725,1.91744,24300000.0
2005-04-19 23:46:00,1.91741,1.91741,1.91723,1.91728,65200000.0
2005-04-19 23:47:00,1.91743,1.91746,1.91738,1.91746,33900000.0
2005-04-19 23:48:00,1.9175,1.91755,1.9175,1.9175,7300000.0
2005-04-19 23:49:00,1.91752,1.91752,1.91738,1.91738,19100000.0
2005-04-19 23:50:00,1.91738,1.91744,1.91734,1.91739,92400001.0
2005-04-19 23:51:00,1.91737,1.9174,1.91737,1.9174,26300000.0
2005-04-19 23:52:00,1.9174,1.9174,1.9174,1.9174,2800000.0
2005-04-19 23:53:00,1.9174,1.9174,1.9174,1.9174,3700000.0
2005-04-19 23:54:00,1.91745,1.91745,1.91735,1.91735,8200000.0
2005-04-19 23:55:00,1.9174,1.9174,1.9174,1.9174,2400000.0
2005-04-19 23:56:00,1.91738,1.91743,1.91735,1.91738,32300000.0
2005-04-19 23:57:00,1.91735,1.91735,1.91708,1.91714,53100000.0
2005-04-19 23:58:00,1.91707,1.91711,1.91707,1.91707,66999999.0
2005-04-19 23:59:00,1.91696,1.91696,1.9164,1.91643,74600000.0
2005-04-20 00:00:00,1.91657,1.91668,1.91657,1.91661,40500000.0
2005-04-20 00:01:00,1.91665,1.91665,1.91642,1.91655,49700000.0
2005-04-20 00:02:00,1.91657,1.91657,1.91653,1.91653,18800000.0
2005-04-20 00:03:00,1.9165,1.91663,1.91649,1.91663,52100000.0
2005-04-20 00:04:00,1.91655,1.9166,1.91655,1.9166,52100001.0
2005-04-20 00:05:00,1.9167,1.91715,1.9167,1.91711,41200000.0
2005-04-20 00:06:00,1.91713,1.91714,1.91686,1.91714,75100000.0
2005-04-20 00:07:00,1.91703,1.91757,1.91694,1.91694,74300000.0
2005-04-20 00:08:00,1.91782,1.91782,1.91707,1.91751,58999999.0
2005-04-20 00:09:00,1.9177,1.91777,1.91766,1.91777,82950000.0
2005-04-20 00:10:00,1.91783,1.91783,1.91777,1.91783,46600001.0
2005-04-20 00:11:00,1.91757,1.91757,1.91702,1.91719,41900001.0
2005-04-20 00:12:00,1.91772,1.9178,1.91759,1.9178,78700000.0
2005-04-20 00:13:00,1.91772,1.91795,1.91769,1.91791,89900001.0
2005-04-20 00:14:00,1.91797,1.91806,1.91777,1.91777,72200001.0
2005-04-20 00:15:00,1.91788,1.91788,1.91779,1.91782,18600000.0
2005-04-20 00:16:00,1.91783,1.91783,1.91764,1.91782,65499998.0
2005-04-20 00:17:00,1.91778,1.91783,1.91775,1.91783,40100001.0
2005-04-20 00:18:00,1.91765,1.91773,1.91745,1.91761,75300000.0
2005-04-20 00:19:00,1.91768,1.91768,1.91743,1.91763,31600000.0
2005-04-20 00:20:00,1.9178,1.9178,1.91773,1.91779,38800001.0
2005-04-20 00:21:00,1.9178,1.9178,1.9178,1.9178,17200000.0
2005-04-20 00:22:00,1.91777,1.91785,1.91777,1.91785,20500000.0
2005-04-20 00:23:00,1.91809,1.91809,1.91781,1.91791,42700000.0
2005-04-20 00:24:00,1.91776,1.9178,1.91776,1.91779,25600000.0
2005-04-20 00:25:00,1.91742,1.91742,1.917,1.91701,35999999.0
2005-04-20 00:26:00,1.91713,1.91748,1.91705,1.91743,34400000.0
2005-04-20 00:27:00,1.91744,1.9176,1.9171,1.91733,38400000.0
2005-04-20 00:28:00,1.91725,1.91753,1.91699,1.91753,76800002.0
2005-04-20 00:29:00,1.91737,1.91749,1.91728,1.91745,111099999.0
2005-04-20 00:30:00,1.9174,1.9174,1.91725,1.91735,87100000.0
2005-04-20 00:31:00,1.91737,1.91747,1.91737,1.91747,73599999.0
2005-04-20 00:32:00,1.91736,1.91739,1.91736,1.91739,14800000.0
2005-04-20 00:33:00,1.91738,1.91742,1.91738,1.91742,34099999.0
2005-04-20 00:34:00,1.91734,1.91734,1.91698,1.91704,106500000.0
2005-04-20 00:35:00,1.91702,1.91702,1.91689,1.91692,87199999.0
2005-04-20 00:36:00,1.91696,1.91705,1.91693,1.917,39100001.0
2005-04-20 00:37:00,1.91687,1.9169,1.91671,1.9169,40900000.0
2005-04-20 00:38:00,1.91695,1.91724,1.91695,1.91724,77700000.0
2005-04-20 00:39:00,1.91712,1.91712,1.91684,1.91687,32000000.0
2005-04-20 00:40:00,1.91683,1.91712,1.91681,1.91703,51300000.0
2005-04-20 00:41:00,1.91691,1.91692,1.91688,1.91688,64399999.0
2005-04-20 00:42:00,1.91707,1.91725,1.91703,1.91703,45500000.0
2005-04-20 00:43:00,1.91723,1.91733,1.91723,1.91729,58000000.0
2005-04-20 00:44:00,1.91726,1.91726,1.91716,1.9172,105000000.0
2005-04-20 00:45:00,1.91704,1.91715,1.91688,1.91715,135800002.0
2005-04-20 00:46:00,1.9171,1.9171,1.91679,1.91693,91999999.0
2005-04-20 00:47:00,1.91689,1.91692,1.91681,1.9169,72600000.0
2005-04-20 00:48:00,1.9169,1.91692,1.91685,1.91692,41200001.0
2005-04-20 00:49:00,1.9169,1.91695,1.9169,1.91693,6000000.0
2005-04-20 00:50:00,1.91698,1.91704,1.91692,1.91704,24800000.0
2005-04-20 00:51:00,1.91695,1.91695,1.91695,1.91695,16900000.0
2005-04-20 00:52:00,1.91688,1.91688,1.91672,1.91673,49900001.0
2005-04-20 00:53:00,1.91672,1.9168,1.91656,1.91656,52600001.0
2005-04-20 00:54:00,1.91655,1.91667,1.91637,1.91666,55800000.0
2005-04-20 00:55:00,1.91662,1.9167,1.91662,1.9167,55000000.0
2005-04-20 00:56:00,1.91664,1.91669,1.91656,1.91656,98599999.0
2005-04-20 00:57:00,1.9167,1.91672,1.91662,1.91662,62400001.0
2005-04-20 00:58:00,1.91659,1.91674,1.91659,1.91669,84800000.0
2005-04-20 00:59:00,1.91673,1.91673,1.91655,1.91668,90599999.0
2005-04-20 01:00:00,1.9167,1.91679,1.91657,1.9166,36800000.0
2005-04-20 01:01:00,1.91668,1.9167,1.91668,1.9167,17900000.0
2005-04-20 01:02:00,1.91673,1.91687,1.91673,1.91676,52900001.0
2005-04-20 01:03:00,1.91683,1.91683,1.91665,1.91681,37400000.0
2005-04-20 01:04:00,1.91679,1.91679,1.91669,1.91669,45199999.0
2005-04-20 01:05:00,1.91677,1.91684,1.91669,1.91679,62799998.0
2005-04-20 01:06:00,1.91666,1.91699,1.91666,1.91686,50600000.0
2005-04-20 01:07:00,1.9168,1.91685,1.9168,1.9168,48100000.0
2005-04-20 01:08:00,1.91678,1.91683,1.91673,1.91683,28500000.0
2005-04-20 01:09:00,1.9168,1.91685,1.9168,1.91685,91099999.0
2005-04-20 01:10:00,1.91684,1.91701,1.91684,1.91701,19900000.0
2005-04-20 01:11:00,1.91685,1.91685,1.91678,1.91683,93399999.0
2005-04-20 01:12:00,1.9168,1.9171,1.91674,1.91701,60500000.0
2005-04-20 01:13:00,1.91686,1.91696,1.91683,1.91696,18200000.0
2005-04-20 01:14:00,1.91695,1.91695,1.91695,1.91695,59999998.0
2005-04-20 01:15:00,1.9169,1.91695,1.91683,1.91695,63600000.0
2005-04-20 01:16:00,1.91697,1.91699,1.91697,1.91699,31600000.0
2005-04-20 01:17:00,1.91678,1.91709,1.91678,1.91698,52700000.0
2005-04-20 01:18:00,1.91705,1.91705,1.917,1.91705,30500000.0
2005-04-20 01:19:00,1.91698,1.917,1.91698,1.917,15500000.0
2005-04-20 01:20:00,1.91689,1.91712,1.91687,1.91711,34800000.0
2005-04-20 01:21:00,1.91697,1.91707,1.91697,1.91707,7200000.0
2005-04-20 01:22:00,1.91702,1.9171,1.91702,1.9171,11600000.0
2005-04-20 01:23:00,1.91706,1.91709,1.91706,1.91709,10300000.0
2005-04-20 01:24:00,1.91701,1.9171,1.91701,1.9171,72499999.0
2005-04-20 01:25:00,1.91706,1.91706,1.91692,1.91701,61700001.0
2005-04-20 01:26:00,1.91693,1.91693,1.91663,1.91664,19600000.0
2005-04-20 01:27:00,1.91662,1.91679,1.91662,1.91678,66000000.0
2005-04-20 01:28:00,1.91672,1.91681,1.91662,1.91662,32900000.0
2005-04-20 01:29:00,1.91678,1.91689,1.91678,1.91689,37600000.0
2005-04-20 01:30:00,1.91695,1.91695,1.91685,1.91685,28900000.0
2005-04-20 01:31:00,1.9169,1.9169,1.91687,1.9169,34300000.0
2005-04-20 01:32:00,1.91705,1.91706,1.91692,1.91695,75400000.0
2005-04-20 01:33:00,1.91695,1.91698,1.91688,1.91695,72300001.0
2005-04-20 01:34:00,1.91694,1.91694,1.91681,1.91689,97200002.0
2005-04-20 01:35:00,1.91676,1.91676,1.91657,1.91657,58400000.0
2005-04-20 01:36:00,1.9166,1.9166,1.91647,1.9165,78900001.0
2005-04-20 01:37:00,1.91655,1.91655,1.91648,1.91653,72500000.0
2005-04-20 01:38:00,1.9165,1.91657,1.9165,1.9165,24800000.0
2005-04-20 01:39:00,1.91657,1.91663,1.91653,1.91663,45600000.0
2005-04-20 01:40:00,1.91674,1.91674,1.9166,1.9166,88799998.0
2005-04-20 01:41:00,1.91665,1.91665,1.91653,1.9166,75200000.0
2005-04-20 01:42:00,1.9166,1.91665,1.91655,1.9166,87400000.0
2005-04-20 01:43:00,1.91662,1.91669,1.91662,1.91666,41400000.0
2005-04-20 01:44:00,1.91658,1.9166,1.91658,1.9166,15800000.0
2005-04-20 01:45:00,1.91672,1.9168,1.91661,1.91675,35500000.0
2005-04-20 01:46:00,1.91662,1.91667,1.9166,1.91662,67900000.0
2005-04-20 01:47:00,1.9167,1.91673,1.91658,1.91669,116499999.0
2005-04-20 01:48:00,1.91658,1.9167,1.91655,1.9167,106099999.0
2005-04-20 01:49:00,1.91667,1.91667,1.91654,1.91659,48300001.0
2005-04-20 01:50:00,1.91651,1.91655,1.91643,1.91655,65500000.0
2005-04-20 01:51:00,1.9165,1.9165,1.91645,1.9165,90500000.0
2005-04-20 01:52:00,1.91638,1.91662,1.91633,1.9166,59200000.0
2005-04-20 01:53:00,1.9165,1.91655,1.9165,1.91655,20500000.0
2005-04-20 01:54:00,1.91649,1.91666,1.91649,1.91653,76700001.0
2005-04-20 01:55:00,1.9165,1.91655,1.9165,1.9165,3800000.0
2005-04-20 01:56:00,1.9164,1.9164,1.91615,1.91619,33300000.0
2005-04-20 01:57:00,1.9162,1.9162,1.91617,1.9162,56100000.0
2005-04-20 01:58:00,1.9162,1.91625,1.91595,1.9162,35200000.0
2005-04-20 01:59:00,1.91622,1.91628,1.91622,1.91628,28400000.0
2005-04-20 02:00:00,1.91625,1.9165,1.91625,1.9165,32900000.0
2005-04-20 02:01:00,1.91662,1.91663,1.91634,1.91653,58199999.0
2005-04-20 02:02:00,1.91647,1.91678,1.91636,1.91678,26300000.0
2005-04-20 02:03:00,1.91688,1.91697,1.91681,1.91697,87200000.0
2005-04-20 02:04:00,1.91689,1.91698,1.91676,1.91676,28100000.0
2005-04-20 02:05:00,1.91668,1.91682,1.91668,1.91682,16300000.0
2005-04-20 02:06:00,1.91653,1.91653,1.91631,1.91652,24400000.0
2005-04-20 02:07:00,1.91669,1.9168,1.91669,1.91675,50300000.0
2005-04-20 02:08:00,1.91674,1.91688,1.91674,1.91674,25700000.0
2005-04-20 02:09:00,1.91679,1.91684,1.91679,1.91684,18200000.0
2005-04-20 02:10:00,1.91703,1.91703,1.91684,1.91696,116799999.0
2005-04-20 02:11:00,1.91706,1.91706,1.91688,1.91703,47400000.0
2005-04-20 02:12:00,1.91699,1.91708,1.91693,1.917,55300000.0
2005-04-20 02:13:00,1.91698,1.91735,1.91697,1.9173,50800000.0
2005-04-20 02:14:00,1.91701,1.91719,1.91701,1.91717,93199999.0
2005-04-20 02:15:00,1.91718,1.91719,1.91709,1.9171,59000000.0
2005-04-20 02:16:00,1.91709,1.91717,1.91708,1.91717,25400000.0
2005-04-20 02:17:00,1.91727,1.91727,1.91712,1.9172,82900001.0
2005-04-20 02:18:00,1.91737,1.9175,1.91721,1.9175,35200000.0
2005-04-20 02:19:00,1.91712,1.91744,1.91712,1.91744,30300000.0
2005-04-20 02:20:00,1.91747,1.91747,1.91735,1.91743,94999998.0
2005-04-20 02:21:00,1.91732,1.91741,1.9173,1.91736,25400000.0
2005-04-20 02:22:00,1.91731,1.91731,1.91715,1.91716,90900002.0
2005-04-20 02:23:00,1.91732,1.91737,1.91705,1.91726,112100001.0
2005-04-20 02:24:00,1.91725,1.91733,1.9172,1.91733,16700000.0
2005-04-20 02:25:00,1.9174,1.91748,1.9174,1.91742,26200000.0
2005-04-20 02:26:00,1.91743,1.91743,1.91715,1.9172,75500000.0
2005-04-20 02:27:00,1.91715,1.9174,1.91714,1.9174,60200000.0
2005-04-20 02:28:00,1.91732,1.91738,1.91732,1.91738,4300000.0
2005-04-20 02:29:00,1.91734,1.91735,1.91721,1.91722,38400002.0
2005-04-20 02:30:00,1.91707,1.9171,1.91703,1.91708,66199999.0
2005-04-20 02:31:00,1.91704,1.91721,1.91683,1.91721,37700000.0
2005-04-20 02:32:00,1.91718,1.91722,1.91714,1.91719,68699999.0
2005-04-20 02:33:00,1.91677,1.91689,1.91626,1.91689,24500000.0
2005-04-20 02:34:00,1.91678,1.91692,1.91673,1.91676,55200000.0
2005-04-20 02:35:00,1.91668,1.91668,1.91657,1.91661,64599999.0
2005-04-20 02:36:00,1.91645,1.91648,1.91638,1.91648,54100000.0
2005-04-20 02:37:00,1.9166,1.91663,1.91651,1.91658,61300000.0
2005-04-20 02:38:00,1.91657,1.91665,1.91657,1.91665,59100001.0
2005-04-20 02:39:00,1.91663,1.91663,1.91651,1.91663,123999999.0
2005-04-20 02:40:00,1.91659,1.91674,1.91657,1.91674,122499998.0
2005-04-20 02:41:00,1.91669,1.9167,1.91662,1.91662,75200000.0
2005-04-20 02:42:00,1.9167,1.91691,1.91665,1.91691,80999998.0
2005-04-20 02:43:00,1.91685,1.91685,1.91675,1.91675,9500000.0
2005-04-20 02:44:00,1.91665,1.91675,1.91665,1.91675,72900002.0
2005-04-20 02:45:00,1.91674,1.91688,1.91667,1.91667,36700000.0
2005-04-20 02:46:00,1.91668,1.91678,1.91668,1.91668,53400001.0
2005-04-20 02:47:00,1.91675,1.91675,1.9167,1.9167,50800001.0
2005-04-20 02:48:00,1.91668,1.91668,1.91668,1.91668,2400000.0
2005-04-20 02:49:00,1.9165,1.91661,1.91639,1.91646,73700000.0
2005-04-20 02:50:00,1.91658,1.91659,1.91646,1.91646,80999999.0
2005-04-20 02:51:00,1.91643,1.91669,1.91638,1.91669,75300000.0
2005-04-20 02:52:00,1.91635,1.91652,1.91626,1.91649,41400000.0
2005-04-20 02:53:00,1.91647,1.91652,1.91637,1.91652,56400000.0
2005-04-20 02:54:00,1.91662,1.91672,1.91634,1.91634,91300001.0
2005-04-20 02:55:00,1.91655,1.91655,1.91628,1.91637,35000000.0
2005-04-20 02:56:00,1.91652,1.91685,1.91652,1.91685,68900001.0
2005-04-20 02:57:00,1.91704,1.91712,1.91666,1.91708,67400000.0
2005-04-20 02:58:00,1.91713,1.91728,1.91683,1.91728,82300002.0
2005-04-20 02:59:00,1.91728,1.91728,1.91709,1.91719,136300003.0
2005-04-20 03:00:00,1.91718,1.91718,1.917,1.917,84000001.0
2005-04-20 03:01:00,1.91715,1.91738,1.91709,1.91709,54200001.0
2005-04-20 03:02:00,1.91718,1.91752,1.91713,1.91734,111099998.0
2005-04-20 03:03:00,1.91762,1.91781,1.91742,1.91766,41700000.0
2005-04-20 03:04:00,1.91778,1.91798,1.91778,1.91798,96500000.0
2005-04-20 03:05:00,1.9178,1.9178,1.91769,1.91769,47500001.0
2005-04-20 03:06:00,1.91765,1.91782,1.91762,1.91782,146099999.0
2005-04-20 03:07:00,1.91795,1.918,1.91788,1.91799,38700000.0
2005-04-20 03:08:00,1.91798,1.91798,1.91781,1.91782,27600000.0
2005-04-20 03:09:00,1.91775,1.91775,1.91765,1.91775,10400000.0
2005-04-20 03:10:00,1.91772,1.91772,1.9176,1.91761,45700001.0
2005-04-20 03:11:00,1.91761,1.9177,1.91758,1.91762,77400002.0
2005-04-20 03:12:00,1.91771,1.91774,1.91762,1.91769,38500000.0
2005-04-20 03:13:00,1.9177,1.91771,1.91762,1.9177,75799998.0
2005-04-20 03:14:00,1.91768,1.91768,1.91757,1.91757,2900000.0
2005-04-20 03:15:00,1.9175,1.91761,1.9175,1.91752,63900001.0
2005-04-20 03:16:00,1.91753,1.91753,1.91745,1.91747,33900000.0
2005-04-20 03:17:00,1.9174,1.91753,1.9174,1.91753,48600000.0
2005-04-20 03:18:00,1.91776,1.91776,1.91757,1.91757,34900000.0
2005-04-20 03:19:00,1.91747,1.91758,1.91747,1.91758,67299998.0
2005-04-20 03:20:00,1.91761,1.91761,1.91754,1.91754,6000000.0
2005-04-20 03:21:00,1.91764,1.91777,1.91764,1.91764,39100000.0
2005-04-20 03:22:00,1.91762,1.91779,1.9176,1.9176,43900000.0
2005-04-20 03:23:00,1.91748,1.91749,1.91748,1.91749,45170001.0
2005-04-20 03:24:00,1.91748,1.91766,1.91743,1.91762,114700001.0
2005-04-20 03:25:00,1.9176,1.91765,1.91757,1.9176,43999999.0
2005-04-20 03:26:00,1.91765,1.91781,1.91759,1.91759,151599996.0
2005-04-20 03:27:00,1.91756,1.91761,1.91756,1.9176,35900000.0
2005-04-20 03:28:00,1.91765,1.91765,1.91758,1.91758,20200000.0
2005-04-20 03:29:00,1.91765,1.91765,1.9176,1.9176,15900000.0
2005-04-20 03:30:00,1.91769,1.91769,1.91766,1.91766,11200000.0
2005-04-20 03:31:00,1.91774,1.91786,1.91774,1.9178,55300000.0
2005-04-20 03:32:00,1.91783,1.9179,1.91772,1.9179,52100000.0
2005-04-20 03:33:00,1.91773,1.91786,1.91767,1.91767,24000000.0
2005-04-20 03:34:00,1.91749,1.91755,1.91742,1.9175,69399998.0
2005-04-20 03:35:00,1.91746,1.91753,1.91731,1.9175,74699999.0
2005-04-20 03:36:00,1.91752,1.9178,1.91751,1.9178,30800000.0
2005-04-20 03:37:00,1.91776,1.91789,1.91771,1.91786,46400000.0
2005-04-20 03:38:00,1.9178,1.91788,1.91775,1.91775,73099999.0
2005-04-20 03:39:00,1.91788,1.91814,1.91788,1.91814,74500001.0
2005-04-20 03:40:00,1.9181,1.91816,1.91803,1.9181,22500000.0
2005-04-20 03:41:00,1.91809,1.91813,1.91805,1.91813,58800001.0
2005-04-20 03:42:00,1.91808,1.91829,1.91808,1.91826,74700000.0
2005-04-20 03:43:00,1.9184,1.91853,1.91832,1.91838,46299999.0
2005-04-20 03:44:00,1.91823,1.91828,1.91814,1.91826,102600000.0
2005-04-20 03:45:00,1.91818,1.91819,1.91807,1.91819,30600000.0
2005-04-20 03:46:00,1.91812,1.91816,1.91803,1.9181,62500000.0
2005-04-20 03:47:00,1.9181,1.91823,1.91808,1.91823,44700001.0
2005-04-20 03:48:00,1.91812,1.91831,1.91811,1.91831,71600000.0
2005-04-20 03:49:00,1.91843,1.91843,1.91825,1.91841,28400000.0
2005-04-20 03:50:00,1.91835,1.91835,1.91787,1.91796,70499999.0
2005-04-20 03:51:00,1.91805,1.91814,1.91784,1.91787,22700000.0
2005-04-20 03:52:00,1.918,1.9182,1.918,1.9182,26200000.0
2005-04-20 03:53:00,1.91818,1.9182,1.918,1.918,78900001.0
2005-04-20 03:54:00,1.9179,1.9179,1.91726,1.9176,63899999.0
2005-04-20 03:55:00,1.91786,1.91786,1.9178,1.9178,13200000.0
2005-04-20 03:56:00,1.91785,1.91785,1.91775,1.91785,39000000.0
2005-04-20 03:57:00,1.91771,1.91777,1.91756,1.91775,39000000.0
2005-04-20 03:58:00,1.91772,1.91783,1.91768,1.91783,76750000.0
2005-04-20 03:59:00,1.91777,1.91778,1.91764,1.91772,60900000.0
2005-04-20 04:00:00,1.91772,1.91782,1.91762,1.91777,100899999.0
2005-04-20 04:01:00,1.91768,1.91768,1.91764,1.91764,8700000.0
2005-04-20 04:02:00,1.91764,1.91776,1.91764,1.91776,30900000.0
2005-04-20 04:03:00,1.91761,1.91761,1.91749,1.91758,43900000.0
2005-04-20 04:04:00,1.91757,1.91782,1.91754,1.9176,51400001.0
2005-04-20 04:05:00,1.91765,1.91785,1.9176,1.91769,82800001.0
2005-04-20 04:06:00,1.91743,1.91758,1.9174,1.91756,106900000.0
2005-04-20 04:07:00,1.91755,1.91756,1.91736,1.91736,95100000.0
2005-04-20 04:08:00,1.91745,1.91745,1.91735,1.91745,96400002.0
2005-04-20 04:09:00,1.91749,1.91752,1.91743,1.91743,77000000.0
2005-04-20 04:10:00,1.91717,1.91759,1.91716,1.91759,57699999.0
2005-04-20 04:11:00,1.91754,1.91757,1.91747,1.91755,34500000.0
2005-04-20 04:12:00,1.91765,1.91765,1.9176,1.9176,35400000.0
2005-04-20 04:13:00,1.91768,1.91782,1.91766,1.91766,78999999.0
2005-04-20 04:14:00,1.91768,1.91794,1.91752,1.9178,70700000.0
2005-04-20 04:15:00,1.91775,1.91786,1.91775,1.91786,84699999.0
2005-04-20 04:16:00,1.91781,1.91793,1.91781,1.91787,57400000.0
2005-04-20 04:17:00,1.91787,1.91787,1.91769,1.91776,30500000.0
2005-04-20 04:18:00,1.9178,1.9178,1.91771,1.91774,29100000.0
2005-04-20 04:19:00,1.91783,1.91787,1.91783,1.91787,60199999.0
2005-04-20 04:20:00,1.91776,1.91789,1.91776,1.91788,85400000.0
2005-04-20 04:21:00,1.91768,1.918,1.91763,1.91798,76300001.0
2005-04-20 04:22:00,1.91778,1.91791,1.91769,1.91791,128999998.0
2005-04-20 04:23:00,1.91795,1.91795,1.9179,1.9179,38100000.0
2005-04-20 04:24:00,1.9179,1.91805,1.91785,1.91805,93800000.0
2005-04-20 04:25:00,1.91803,1.91803,1.91797,1.91797,11200000.0
2005-04-20 04:26:00,1.91795,1.91795,1.91785,1.9179,30100001.0
2005-04-20 04:27:00,1.91795,1.91795,1.91787,1.91795,46600000.0
2005-04-20 04:28:00,1.9179,1.91813,1.91788,1.91813,108200000.0
2005-04-20 04:29:00,1.91815,1.91817,1.91807,1.91815,92800000.0
2005-04-20 04:30:00,1.91803,1.91806,1.91798,1.91806,23400000.0
2005-04-20 04:31:00,1.91833,1.91883,1.91833,1.91868,51800000.0
2005-04-20 04:32:00,1.91842,1.9185,1.9181,1.9185,34100001.0
2005-04-20 04:33:00,1.91885,1.91893,1.91877,1.91893,32800000.0
2005-04-20 04:34:00,1.91899,1.91899,1.91891,1.91891,19900000.0
2005-04-20 04:35:00,1.91875,1.91875,1.91859,1.91864,58500000.0
2005-04-20 04:36:00,1.91857,1.91864,1.91852,1.91864,81099999.0
2005-04-20 04:37:00,1.91863,1.91863,1.91851,1.91852,36100000.0
2005-04-20 04:38:00,1.91838,1.91855,1.91822,1.91855,34200000.0
2005-04-20 04:39:00,1.91852,1.91853,1.91844,1.91853,24200000.0
2005-04-20 04:40:00,1.91842,1.91852,1.9184,1.9184,63100000.0
2005-04-20 04:41:00,1.91843,1.91843,1.91834,1.91838,111400000.0
2005-04-20 04:42:00,1.9183,1.9183,1.91813,1.91823,32800000.0
2005-04-20 04:43:00,1.918,1.918,1.91777,1.91792,50400000.0
2005-04-20 04:44:00,1.91788,1.91806,1.91788,1.91806,43999999.0
2005-04-20 04:45:00,1.91822,1.91827,1.91819,1.91821,45700001.0
2005-04-20 04:46:00,1.91815,1.91834,1.9181,1.91823,81700001.0
2005-04-20 04:47:00,1.91825,1.91848,1.91825,1.91825,88999998.0
2005-04-20 04:48:00,1.9181,1.9181,1.91796,1.91802,37900000.0
2005-04-20 04:49:00,1.91805,1.91819,1.91805,1.91809,58500000.0
2005-04-20 04:50:00,1.918,1.91812,1.91788,1.91812,71899998.0
2005-04-20 04:51:00,1.91822,1.9183,1.91822,1.91828,76299999.0
2005-04-20 04:52:00,1.91829,1.91841,1.91827,1.91837,56800000.0
2005-04-20 04:53:00,1.9184,1.91849,1.91834,1.91839,40700000.0
2005-04-20 04:54:00,1.91839,1.91841,1.91833,1.91838,88800002.0
2005-04-20 04:55:00,1.91838,1.91841,1.91825,1.91841,55800000.0
2005-04-20 04:56:00,1.9184,1.9184,1.9184,1.9184,2400000.0
2005-04-20 04:57:00,1.91843,1.91845,1.91838,1.91845,52399999.0
2005-04-20 04:58:00,1.91835,1.91847,1.91835,1.9184,34600000.0
2005-04-20 04:59:00,1.91838,1.91838,1.91826,1.91834,46400000.0
2005-04-20 05:00:00,1.91835,1.91835,1.9183,1.9183,31300000.0
2005-04-20 05:01:00,1.91825,1.91825,1.91825,1.91825,7500000.0
2005-04-20 05:02:00,1.91839,1.91839,1.91834,1.91834,32300001.0
2005-04-20 05:03:00,1.91832,1.91832,1.91821,1.91828,79300000.0
2005-04-20 05:04:00,1.9183,1.9183,1.9183,1.9183,2000000.0
2005-04-20 05:05:00,1.9182,1.91821,1.91786,1.9182,46000001.0
2005-04-20 05:06:00,1.91806,1.91809,1.91786,1.91809,53700001.0
2005-04-20 05:07:00,1.91808,1.91808,1.91783,1.91796,22900000.0
2005-04-20 05:08:00,1.91799,1.91799,1.91772,1.91782,35200000.0
2005-04-20 05:09:00,1.91793,1.91798,1.91793,1.91798,20600000.0
2005-04-20 05:10:00,1.91802,1.91802,1.91798,1.91798,13700000.0
2005-04-20 05:11:00,1.91788,1.91798,1.91787,1.91798,47000000.0
2005-04-20 05:12:00,1.91788,1.91788,1.91769,1.91769,55200000.0
2005-04-20 05:13:00,1.91766,1.91766,1.91757,1.91757,66300001.0
2005-04-20 05:14:00,1.91746,1.91746,1.91687,1.91718,128900002.0
2005-04-20 05:15:00,1.91725,1.9173,1.91722,1.91728,69900000.0
2005-04-20 05:16:00,1.91731,1.91747,1.91731,1.91747,36900000.0
2005-04-20 05:17:00,1.91755,1.91755,1.91744,1.91745,22000000.0
2005-04-20 05:18:00,1.91739,1.91752,1.91739,1.91752,86300000.0
2005-04-20 05:19:00,1.9175,1.91754,1.91746,1.91746,24900000.0
2005-04-20 05:20:00,1.91736,1.91748,1.91736,1.91748,33900000.0
2005-04-20 05:21:00,1.91747,1.91754,1.91743,1.91743,47500001.0
2005-04-20 05:22:00,1.9175,1.9176,1.91748,1.91748,67800001.0
2005-04-20 05:23:00,1.91749,1.91749,1.91743,1.91743,11200000.0
2005-04-20 05:24:00,1.9174,1.91751,1.91738,1.91745,77300000.0
2005-04-20 05:25:00,1.91753,1.91759,1.91752,1.91757,36400000.0
2005-04-20 05:26:00,1.91757,1.91757,1.91743,1.91745,64499998.0
2005-04-20 05:27:00,1.91745,1.9176,1.91682,1.91682,41100000.0
2005-04-20 05:28:00,1.91696,1.91727,1.91696,1.91696,77600000.0
2005-04-20 05:29:00,1.91693,1.91694,1.91677,1.91694,54600000.0
2005-04-20 05:30:00,1.9169,1.91696,1.91676,1.91696,46200000.0
2005-04-20 05:31:00,1.91689,1.91698,1.91689,1.91698,60500003.0
2005-04-20 05:32:00,1.9171,1.9171,1.91708,1.9171,46800001.0
2005-04-20 05:33:00,1.91709,1.91709,1.91694,1.91694,37700000.0
2005-04-20 05:34:00,1.9169,1.9169,1.91653,1.91678,95899999.0
2005-04-20 05:35:00,1.91677,1.91688,1.91677,1.91686,38300000.0
2005-04-20 05:36:00,1.91692,1.91702,1.91692,1.91702,35200000.0
2005-04-20 05:37:00,1.917,1.91708,1.917,1.91704,47799998.0
2005-04-20 05:38:00,1.91715,1.91715,1.91703,1.9171,67099999.0
2005-04-20 05:39:00,1.91708,1.91709,1.91701,1.91705,57200000.0
2005-04-20 05:40:00,1.91717,1.91736,1.91715,1.91736,82899999.0
2005-04-20 05:41:00,1.9173,1.91735,1.91725,1.91725,45199999.0
2005-04-20 05:42:00,1.91725,1.91733,1.91712,1.91727,80500001.0
2005-04-20 05:43:00,1.91732,1.91735,1.9173,1.91732,48400001.0
2005-04-20 05:44:00,1.9173,1.9173,1.91716,1.91716,61899999.0
2005-04-20 05:45:00,1.91723,1.91744,1.91715,1.9173,73200000.0
2005-04-20 05:46:00,1.91733,1.91742,1.91733,1.91742,6900000.0
2005-04-20 05:47:00,1.91743,1.91743,1.9173,1.91741,62600000.0
2005-04-20 05:48:00,1.9174,1.9174,1.91724,1.91733,118699998.0
2005-04-20 05:49:00,1.91712,1.91716,1.91702,1.91705,73800000.0
2005-04-20 05:50:00,1.91717,1.91717,1.91717,1.91717,1200000.0
2005-04-20 05:51:00,1.9171,1.91717,1.9171,1.91715,27500000.0
2005-04-20 05:52:00,1.91712,1.9173,1.91712,1.9173,19800000.0
2005-04-20 05:53:00,1.91735,1.91747,1.91732,1.91742,74300000.0
2005-04-20 05:54:00,1.91743,1.91752,1.9173,1.91752,74100001.0
2005-04-20 05:55:00,1.91746,1.91746,1.91737,1.91739,20700000.0
2005-04-20 05:56:00,1.91725,1.91757,1.91725,1.91745,76800000.0
2005-04-20 05:57:00,1.91745,1.91745,1.9174,1.91745,20300000.0
2005-04-20 05:58:00,1.9174,1.91746,1.91726,1.91734,79799999.0
2005-04-20 05:59:00,1.91726,1.91734,1.91722,1.91722,97299999.0
2005-04-20 06:00:00,1.91731,1.91731,1.91714,1.91725,126000001.0
2005-04-20 06:01:00,1.9173,1.9173,1.91717,1.91723,25300000.0
2005-04-20 06:02:00,1.9173,1.9173,1.91725,1.9173,13700000.0
2005-04-20 06:03:00,1.91735,1.91735,1.9172,1.91733,73399999.0
2005-04-20 06:04:00,1.91725,1.91725,1.9172,1.9172,36400000.0
2005-04-20 06:05:00,1.9172,1.91725,1.91717,1.9172,21600000.0
2005-04-20 06:06:00,1.91711,1.91713,1.91701,1.91701,80800000.0
2005-04-20 06:07:00,1.91703,1.91729,1.91693,1.91716,78600001.0
2005-04-20 06:08:00,1.917,1.91705,1.917,1.91705,13800000.0
2005-04-20 06:09:00,1.917,1.91705,1.917,1.917,76399998.0
2005-04-20 06:10:00,1.917,1.91705,1.91695,1.91705,47600000.0
2005-04-20 06:11:00,1.91705,1.91724,1.91705,1.91713,32100000.0
2005-04-20 06:12:00,1.91705,1.91705,1.91697,1.917,44200000.0
2005-04-20 06:13:00,1.91712,1.91729,1.91712,1.91729,51500000.0
2005-04-20 06:14:00,1.91698,1.91698,1.91698,1.91698,6000000.0
2005-04-20 06:15:00,1.91705,1.91705,1.91693,1.91705,19200000.0
2005-04-20 06:16:00,1.91742,1.91751,1.91736,1.91742,89800000.0
2005-04-20 06:17:00,1.917,1.91705,1.91695,1.917,74699999.0
2005-04-20 06:18:00,1.91698,1.91703,1.91693,1.91703,57200000.0
2005-04-20 06:19:00,1.91693,1.91693,1.91677,1.91678,31100000.0
2005-04-20 06:20:00,1.91682,1.91694,1.91682,1.91692,53300001.0
2005-04-20 06:21:00,1.91686,1.91686,1.91677,1.9168,111599997.0
2005-04-20 06:22:00,1.91673,1.91673,1.9166,1.91665,76999999.0
2005-04-20 06:23:00,1.91671,1.91671,1.91664,1.9167,86399997.0
2005-04-20 06:24:00,1.9167,1.9169,1.9167,1.9169,87199999.0
2005-04-20 06:25:00,1.91695,1.91701,1.91692,1.91701,56600001.0
2005-04-20 06:26:00,1.91713,1.91719,1.91702,1.91706,59700000.0
2005-04-20 06:27:00,1.91714,1.91725,1.91708,1.91715,141400000.0
2005-04-20 06:28:00,1.91725,1.91725,1.91715,1.91715,95900003.0
2005-04-20 06:29:00,1.91728,1.91737,1.91722,1.91737,94800001.0
2005-04-20 06:30:00,1.91729,1.91729,1.91719,1.91728,24200000.0
2005-04-20 06:31:00,1.91711,1.91711,1.91702,1.9171,82100002.0
2005-04-20 06:32:00,1.91699,1.91714,1.91693,1.91714,48500000.0
2005-04-20 06:33:00,1.91717,1.91717,1.91704,1.91708,16700000.0
2005-04-20 06:34:00,1.91702,1.91706,1.91692,1.91702,53600000.0
2005-04-20 06:35:00,1.91698,1.91704,1.91687,1.91687,53700000.0
2005-04-20 06:36:00,1.91695,1.91695,1.9169,1.9169,35600000.0
2005-04-20 06:37:00,1.91697,1.91703,1.91697,1.91703,13900000.0
2005-04-20 06:38:00,1.91731,1.91731,1.91729,1.91729,4200000.0
2005-04-20 06:39:00,1.9172,1.91725,1.9172,1.91725,14100000.0
2005-04-20 06:40:00,1.91723,1.9173,1.91716,1.91727,149199999.0
2005-04-20 06:41:00,1.91733,1.91733,1.91715,1.91723,93300000.0
2005-04-20 06:42:00,1.91715,1.91722,1.91705,1.91722,100499999.0
2005-04-20 06:43:00,1.91722,1.91722,1.91714,1.91718,23300000.0
2005-04-20 06:44:00,1.91703,1.91703,1.91689,1.91697,107999998.0
2005-04-20 06:45:00,1.917,1.91705,1.9169,1.91698,40100000.0
2005-04-20 06:46:00,1.91697,1.91697,1.91677,1.91688,62599999.0
2005-04-20 06:47:00,1.91682,1.91692,1.91676,1.91676,56599999.0
2005-04-20 06:48:00,1.91687,1.91693,1.91681,1.91693,52499999.0
2005-04-20 06:49:00,1.91698,1.91698,1.91691,1.91695,79699997.0
2005-04-20 06:50:00,1.91692,1.91693,1.91683,1.91683,94199999.0
2005-04-20 06:51:00,1.9168,1.91688,1.91675,1.9168,65599999.0
2005-04-20 06:52:00,1.9168,1.91685,1.91655,1.91655,34500001.0
2005-04-20 06:53:00,1.91697,1.91697,1.91684,1.91684,43200000.0
2005-04-20 06:54:00,1.91693,1.91702,1.91685,1.91702,56700001.0
2005-04-20 06:55:00,1.91683,1.91706,1.91683,1.917,57099999.0
2005-04-20 06:56:00,1.91698,1.91738,1.91698,1.91715,54600000.0
2005-04-20 06:57:00,1.9171,1.9171,1.9171,1.9171,4000000.0
2005-04-20 06:58:00,1.91719,1.91721,1.91719,1.91721,1000000.0
2005-04-20 06:59:00,1.9172,1.91723,1.9171,1.9171,50900000.0
2005-04-20 07:00:00,1.91729,1.91732,1.91721,1.91721,34400000.0
2005-04-20 07:01:00,1.91717,1.91724,1.91707,1.91713,56000000.0
2005-04-20 07:02:00,1.91703,1.91703,1.91684,1.91695,76399998.0
2005-04-20 07:03:00,1.91701,1.91704,1.91696,1.91699,56100001.0
2005-04-20 07:04:00,1.91703,1.91703,1.91692,1.91697,43600000.0
2005-04-20 07:05:00,1.91696,1.91698,1.91691,1.91697,60100000.0
2005-04-20 07:06:00,1.91703,1.91703,1.91697,1.91697,11600000.0
2005-04-20 07:07:00,1.91702,1.91702,1.91688,1.91688,36100000.0
2005-04-20 07:08:00,1.9167,1.91697,1.91666,1.91695,71700000.0
2005-04-20 07:09:00,1.9169,1.9169,1.9168,1.9169,54599998.0
2005-04-20 07:10:00,1.91688,1.91693,1.91682,1.91693,60599999.0
2005-04-20 07:11:00,1.91696,1.91696,1.91678,1.9168,45299999.0
2005-04-20 07:12:00,1.9169,1.91693,1.9169,1.91693,22000000.0
2005-04-20 07:13:00,1.91701,1.91701,1.91667,1.91684,70900001.0
2005-04-20 07:14:00,1.91695,1.91706,1.91691,1.91694,39600000.0
2005-04-20 07:15:00,1.91698,1.91698,1.91668,1.91692,97600002.0
2005-04-20 07:16:00,1.91682,1.91695,1.91682,1.91695,44700000.0
2005-04-20 07:17:00,1.91685,1.91723,1.91665,1.91723,61400001.0
2005-04-20 07:18:00,1.917,1.917,1.917,1.917,11000000.0
2005-04-20 07:19:00,1.917,1.91705,1.91697,1.91697,48700001.0
2005-04-20 07:20:00,1.91731,1.91739,1.91717,1.91731,52800001.0
2005-04-20 07:21:00,1.91698,1.91704,1.91692,1.91703,71999999.0
2005-04-20 07:22:00,1.91715,1.91725,1.9169,1.91695,86700000.0
2005-04-20 07:23:00,1.91709,1.91709,1.91706,1.91706,10100000.0
2005-04-20 07:24:00,1.9171,1.91714,1.917,1.91702,73700000.0
2005-04-20 07:25:00,1.917,1.91708,1.91692,1.917,104000001.0
2005-04-20 07:26:00,1.917,1.91705,1.917,1.91705,138699999.0
2005-04-20 07:27:00,1.91695,1.91705,1.91695,1.91698,95500002.0
2005-04-20 07:28:00,1.91694,1.91694,1.91694,1.91694,24100000.0
2005-04-20 07:29:00,1.91695,1.91695,1.91695,1.91695,2400000.0
2005-04-20 07:30:00,1.91717,1.91717,1.9168,1.91682,149199998.0
2005-04-20 07:31:00,1.91688,1.91692,1.91685,1.9169,54499999.0
2005-04-20 07:32:00,1.91687,1.91692,1.91686,1.91689,51700000.0
2005-04-20 07:33:00,1.91686,1.91694,1.91684,1.91694,59500000.0
2005-04-20 07:34:00,1.91687,1.91697,1.91682,1.91689,80600000.0
2005-04-20 07:35:00,1.91703,1.91704,1.91689,1.9169,94599999.0
2005-04-20 07:36:00,1.91702,1.91713,1.91702,1.9171,60700000.0
2005-04-20 07:37:00,1.91716,1.91719,1.91714,1.91719,45600001.0
2005-04-20 07:38:00,1.91717,1.91726,1.91712,1.91726,48300000.0
2005-04-20 07:39:00,1.91731,1.91737,1.91719,1.91719,26800000.0
2005-04-20 07:40:00,1.91722,1.91737,1.91722,1.91737,32200000.0
2005-04-20 07:41:00,1.91743,1.91743,1.91721,1.91736,73000000.0
2005-04-20 07:42:00,1.91736,1.91746,1.91734,1.91734,67600001.0
2005-04-20 07:43:00,1.91743,1.91757,1.91743,1.91756,83999998.0
2005-04-20 07:44:00,1.91758,1.91766,1.91754,1.91766,50599999.0
2005-04-20 07:45:00,1.91762,1.91762,1.91743,1.91743,74399997.0
2005-04-20 07:46:00,1.91741,1.91741,1.91731,1.91738,52800000.0
2005-04-20 07:47:00,1.91742,1.91742,1.91726,1.91742,90099998.0
2005-04-20 07:48:00,1.91739,1.9175,1.91737,1.91741,79800000.0
2005-04-20 07:49:00,1.91742,1.91762,1.91742,1.91762,77699999.0
2005-04-20 07:50:00,1.91767,1.9177,1.91745,1.91755,40000000.0
2005-04-20 07:51:00,1.91775,1.91784,1.91755,1.91772,95999999.0
2005-04-20 07:52:00,1.9177,1.91778,1.91745,1.91778,43899999.0
2005-04-20 07:53:00,1.91785,1.91811,1.91785,1.91811,24100000.0
2005-04-20 07:54:00,1.91804,1.91804,1.91779,1.91779,45199999.0
2005-04-20 07:55:00,1.91783,1.91783,1.91749,1.91755,37300001.0
2005-04-20 07:56:00,1.91765,1.91778,1.91765,1.9177,59200000.0
2005-04-20 07:57:00,1.91773,1.91777,1.91773,1.91777,18400000.0
2005-04-20 07:58:00,1.91766,1.91776,1.91766,1.91776,57399999.0
2005-04-20 07:59:00,1.91771,1.91782,1.9177,1.91782,60899999.0
2005-04-20 08:00:00,1.91785,1.91785,1.91776,1.91781,106899999.0
2005-04-20 08:01:00,1.91783,1.91783,1.91763,1.91764,87399998.0
2005-04-20 08:02:00,1.91769,1.91772,1.91761,1.91762,71699997.0
2005-04-20 08:03:00,1.91773,1.91773,1.91755,1.91756,45500001.0
2005-04-20 08:04:00,1.91762,1.9177,1.91756,1.91764,76300000.0
2005-04-20 08:05:00,1.91748,1.91763,1.91736,1.91763,144499997.0
2005-04-20 08:06:00,1.91758,1.91809,1.91756,1.91809,41399999.0
2005-04-20 08:07:00,1.91797,1.91797,1.91765,1.91769,92000000.0
2005-04-20 08:08:00,1.9178,1.91798,1.91769,1.91798,67599999.0
2005-04-20 08:09:00,1.91773,1.91801,1.91773,1.91801,33800000.0
2005-04-20 08:10:00,1.918,1.91802,1.91793,1.91796,71700000.0
2005-04-20 08:11:00,1.91788,1.91788,1.91767,1.91769,35800000.0
2005-04-20 08:12:00,1.91775,1.91786,1.91757,1.91757,98400000.0
2005-04-20 08:13:00,1.91763,1.91763,1.9175,1.91751,89500001.0
2005-04-20 08:14:00,1.91762,1.91766,1.91711,1.91711,63699998.0
2005-04-20 08:15:00,1.91707,1.91707,1.91692,1.91699,79700001.0
2005-04-20 08:16:00,1.91712,1.91712,1.91688,1.91698,57400000.0
2005-04-20 08:17:00,1.91692,1.91701,1.91687,1.91696,76800000.0
2005-04-20 08:18:00,1.91705,1.91715,1.91692,1.91712,54900000.0
2005-04-20 08:19:00,1.91718,1.91732,1.91718,1.91719,29800000.0
2005-04-20 08:20:00,1.91724,1.91731,1.91707,1.91731,86899998.0
2005-04-20 08:21:00,1.91719,1.91732,1.91715,1.91726,61200000.0
2005-04-20 08:22:00,1.91737,1.9174,1.91726,1.91733,59100001.0
2005-04-20 08:23:00,1.9172,1.9172,1.91686,1.91698,70100002.0
2005-04-20 08:24:00,1.91685,1.91692,1.91671,1.91684,83100003.0
2005-04-20 08:25:00,1.9168,1.91689,1.91678,1.91683,35400000.0
2005-04-20 08:26:00,1.91676,1.91715,1.91676,1.91715,111000001.0
2005-04-20 08:27:00,1.91688,1.91712,1.91688,1.91701,36400000.0
2005-04-20 08:28:00,1.917,1.91762,1.917,1.91762,100000000.0
2005-04-20 08:29:00,1.9177,1.91815,1.9177,1.91779,101599999.0
2005-04-20 08:30:00,1.91772,1.91774,1.91727,1.91774,66100000.0
2005-04-20 08:31:00,1.91793,1.91805,1.91784,1.91799,86000000.0
2005-04-20 08:32:00,1.91798,1.91798,1.91779,1.91785,47899999.0
2005-04-20 08:33:00,1.91781,1.91785,1.91756,1.91756,105300003.0
2005-04-20 08:34:00,1.91767,1.91791,1.91759,1.91767,60300000.0
2005-04-20 08:35:00,1.91778,1.91827,1.9177,1.91827,89699998.0
2005-04-20 08:36:00,1.91823,1.91837,1.91815,1.91815,108200000.0
2005-04-20 08:37:00,1.91803,1.91816,1.918,1.91816,37100000.0
2005-04-20 08:38:00,1.91842,1.91846,1.91828,1.91839,100999999.0
2005-04-20 08:39:00,1.9183,1.91837,1.91819,1.91832,44100000.0
2005-04-20 08:40:00,1.91824,1.91825,1.91789,1.91815,140000001.0
2005-04-20 08:41:00,1.91811,1.91811,1.91791,1.91806,62800000.0
2005-04-20 08:42:00,1.91812,1.91821,1.91799,1.91821,94899999.0
2005-04-20 08:43:00,1.9184,1.91869,1.91833,1.91859,76999999.0
2005-04-20 08:44:00,1.91843,1.91843,1.918,1.918,56200000.0
2005-04-20 08:45:00,1.91807,1.91808,1.91795,1.91806,50500000.0
2005-04-20 08:46:00,1.91801,1.91829,1.91801,1.91829,31900000.0
2005-04-20 08:47:00,1.9183,1.91836,1.91824,1.91824,62900000.0
2005-04-20 08:48:00,1.9181,1.91825,1.91798,1.91808,81400000.0
2005-04-20 08:49:00,1.91803,1.91818,1.91801,1.91818,43900000.0
2005-04-20 08:50:00,1.9183,1.91887,1.9183,1.91884,63300000.0
2005-04-20 08:51:00,1.91875,1.91896,1.9187,1.91896,47200000.0
2005-04-20 08:52:00,1.9193,1.91947,1.91914,1.91934,103299999.0
2005-04-20 08:53:00,1.91915,1.91969,1.9191,1.91969,79200001.0
2005-04-20 08:54:00,1.91955,1.9197,1.9195,1.9197,40499999.0
2005-04-20 08:55:00,1.91952,1.91952,1.91896,1.91896,29100000.0
2005-04-20 08:56:00,1.91885,1.91885,1.91854,1.91854,45399999.0
2005-04-20 08:57:00,1.91855,1.91866,1.91849,1.91854,79300000.0
2005-04-20 08:58:00,1.91846,1.91846,1.91834,1.9184,69000001.0
2005-04-20 08:59:00,1.91855,1.91855,1.91842,1.91842,109800001.0
2005-04-20 09:00:00,1.91832,1.91832,1.9182,1.91831,40899999.0
2005-04-20 09:01:00,1.91842,1.91849,1.91817,1.91817,71899999.0
2005-04-20 09:02:00,1.91818,1.91837,1.91818,1.91828,114500002.0
2005-04-20 09:03:00,1.91853,1.91853,1.91823,1.91829,82100000.0
2005-04-20 09:04:00,1.91806,1.91806,1.91785,1.91785,73100000.0
2005-04-20 09:05:00,1.91802,1.91808,1.91802,1.91808,16400000.0
2005-04-20 09:06:00,1.91832,1.91832,1.91814,1.9182,92499999.0
2005-04-20 09:07:00,1.91813,1.91813,1.91765,1.91783,96350002.0
2005-04-20 09:08:00,1.91792,1.91795,1.91777,1.91783,47800000.0
2005-04-20 09:09:00,1.91775,1.91775,1.91745,1.91745,50599999.0
2005-04-20 09:10:00,1.91734,1.91734,1.91703,1.91712,57500000.0
2005-04-20 09:11:00,1.91704,1.91709,1.9169,1.91708,107500002.0
2005-04-20 09:12:00,1.91727,1.9173,1.91716,1.91723,47600000.0
2005-04-20 09:13:00,1.91717,1.9172,1.91702,1.91715,27400000.0
2005-04-20 09:14:00,1.91699,1.91713,1.91683,1.91695,75900000.0
2005-04-20 09:15:00,1.91708,1.91727,1.91708,1.91726,34700000.0
2005-04-20 09:16:00,1.91718,1.91725,1.91715,1.91715,83800001.0
2005-04-20 09:17:00,1.91721,1.91729,1.91719,1.9172,128300002.0
2005-04-20 09:18:00,1.91706,1.91706,1.91685,1.91702,54200000.0
2005-04-20 09:19:00,1.91702,1.91702,1.91692,1.91692,57700000.0
2005-04-20 09:20:00,1.91702,1.91711,1.91702,1.91707,38400000.0
2005-04-20 09:21:00,1.9171,1.9171,1.9171,1.9171,34200000.0
2005-04-20 09:22:00,1.91711,1.91715,1.91705,1.91705,83899999.0
2005-04-20 09:23:00,1.91706,1.91713,1.91697,1.91713,46800000.0
2005-04-20 09:24:00,1.91723,1.91723,1.91715,1.91722,46700000.0
2005-04-20 09:25:00,1.91728,1.91746,1.91727,1.91733,77700000.0
2005-04-20 09:26:00,1.9176,1.91767,1.9175,1.9175,54600001.0
2005-04-20 09:27:00,1.91757,1.9176,1.91739,1.91739,47899999.0
2005-04-20 09:28:00,1.91736,1.91746,1.91727,1.91746,57200000.0
2005-04-20 09:29:00,1.91733,1.91733,1.91708,1.91724,50800000.0
2005-04-20 09:30:00,1.91719,1.91729,1.91711,1.91722,42500001.0
2005-04-20 09:31:00,1.91713,1.91721,1.91697,1.917,80149999.0
2005-04-20 09:32:00,1.91698,1.91709,1.91698,1.91701,35799999.0
2005-04-20 09:33:00,1.91695,1.91707,1.91685,1.91702,37500000.0
2005-04-20 09:34:00,1.9169,1.91715,1.91686,1.91694,102799998.0
2005-04-20 09:35:00,1.91685,1.91697,1.91678,1.91682,62199999.0
2005-04-20 09:36:00,1.91663,1.91675,1.9166,1.91675,65400000.0
2005-04-20 09:37:00,1.9164,1.9164,1.9159,1.91593,48199999.0
2005-04-20 09:38:00,1.91598,1.91619,1.91593,1.91616,94599998.0
2005-04-20 09:39:00,1.91596,1.91596,1.9156,1.91566,124000000.0
2005-04-20 09:40:00,1.91573,1.91593,1.91573,1.91593,36600000.0
2005-04-20 09:41:00,1.91581,1.91621,1.91581,1.91621,60799998.0
2005-04-20 09:42:00,1.91626,1.91635,1.91607,1.91607,107199999.0
2005-04-20 09:43:00,1.91608,1.91627,1.91608,1.91621,55900000.0
2005-04-20 09:44:00,1.91617,1.9162,1.9161,1.91613,85499999.0
2005-04-20 09:45:00,1.91598,1.91605,1.9159,1.91605,48600000.0
2005-04-20 09:46:00,1.91619,1.91619,1.91586,1.91602,92800000.0
2005-04-20 09:47:00,1.91618,1.91656,1.91618,1.91651,38700000.0
2005-04-20 09:48:00,1.91667,1.91669,1.91654,1.91655,47200000.0
2005-04-20 09:49:00,1.91668,1.91678,1.91668,1.91675,67900000.0
2005-04-20 09:50:00,1.91689,1.917,1.91682,1.91682,77300002.0
2005-04-20 09:51:00,1.9168,1.9168,1.91644,1.91665,34000000.0
2005-04-20 09:52:00,1.91648,1.91656,1.91642,1.91649,41000000.0
2005-04-20 09:53:00,1.91643,1.91654,1.91628,1.91647,122600001.0
2005-04-20 09:54:00,1.91651,1.91663,1.91647,1.91663,69800001.0
2005-04-20 09:55:00,1.91658,1.91658,1.91619,1.91643,89900001.0
2005-04-20 09:56:00,1.91645,1.91645,1.91615,1.91624,66800000.0
2005-04-20 09:57:00,1.91618,1.91627,1.91615,1.91627,81600000.0
2005-04-20 09:58:00,1.91633,1.91633,1.91614,1.91618,22400000.0
2005-04-20 09:59:00,1.91598,1.91629,1.91598,1.91629,47800000.0
2005-04-20 10:00:00,1.9163,1.91635,1.91623,1.91623,53800001.0
2005-04-20 10:01:00,1.91621,1.91621,1.91584,1.91603,75800000.0
2005-04-20 10:02:00,1.91597,1.91646,1.91592,1.91646,63800000.0
2005-04-20 10:03:00,1.9167,1.91677,1.91659,1.91675,33600000.0
2005-04-20 10:04:00,1.91676,1.91716,1.91671,1.91711,47200000.0
2005-04-20 10:05:00,1.91695,1.91702,1.91695,1.91698,43600000.0
2005-04-20 10:06:00,1.9168,1.91687,1.91647,1.91647,68600000.0
2005-04-20 10:07:00,1.91664,1.9168,1.91664,1.9168,27300001.0
2005-04-20 10:08:00,1.91682,1.91688,1.91682,1.91688,51100000.0
2005-04-20 10:09:00,1.917,1.917,1.9164,1.9164,84300002.0
2005-04-20 10:10:00,1.9161,1.91652,1.91607,1.91652,121900000.0
2005-04-20 10:11:00,1.91642,1.91649,1.91625,1.91625,51900001.0
2005-04-20 10:12:00,1.91612,1.91629,1.91603,1.91629,64500000.0
2005-04-20 10:13:00,1.91622,1.91636,1.91597,1.91597,86600000.0
2005-04-20 10:14:00,1.91587,1.91605,1.91564,1.91572,58000000.0
2005-04-20 10:15:00,1.9158,1.91586,1.91572,1.91586,39200000.0
2005-04-20 10:16:00,1.91587,1.91587,1.91571,1.91584,90499998.0
2005-04-20 10:17:00,1.91583,1.91583,1.91576,1.91579,71400001.0
2005-04-20 10:18:00,1.91571,1.91583,1.91571,1.91583,31699999.0
2005-04-20 10:19:00,1.91571,1.91571,1.91515,1.91515,26400000.0
2005-04-20 10:20:00,1.91498,1.91536,1.91498,1.9153,53799999.0
2005-04-20 10:21:00,1.91518,1.91538,1.91498,1.91538,69000001.0
2005-04-20 10:22:00,1.91549,1.91554,1.91528,1.91535,88899999.0
2005-04-20 10:23:00,1.91518,1.91523,1.91508,1.91518,63100000.0
2005-04-20 10:24:00,1.91516,1.91519,1.91503,1.91503,76200000.0
2005-04-20 10:25:00,1.91488,1.91517,1.91486,1.91517,56400000.0
2005-04-20 10:26:00,1.91525,1.91536,1.9151,1.91514,24700000.0
2005-04-20 10:27:00,1.91502,1.91514,1.91502,1.91504,53200001.0
2005-04-20 10:28:00,1.91508,1.91508,1.91497,1.915,59200000.0
2005-04-20 10:29:00,1.91513,1.91543,1.91504,1.91533,87400000.0
2005-04-20 10:30:00,1.91513,1.91513,1.91342,1.91349,20200000.0
2005-04-20 10:31:00,1.91372,1.91388,1.91352,1.91388,72100001.0
2005-04-20 10:32:00,1.91385,1.9143,1.9137,1.91426,58500000.0
2005-04-20 10:33:00,1.91422,1.91422,1.91366,1.91396,87400001.0
2005-04-20 10:34:00,1.91407,1.91425,1.91404,1.91425,52899999.0
2005-04-20 10:35:00,1.91417,1.91417,1.91393,1.91397,40500000.0
2005-04-20 10:36:00,1.91397,1.91397,1.91367,1.91367,42400000.0
2005-04-20 10:37:00,1.9137,1.91418,1.91366,1.91418,88899999.0
2005-04-20 10:38:00,1.9142,1.91425,1.91391,1.91404,78399999.0
2005-04-20 10:39:00,1.91402,1.91402,1.9139,1.9139,59500001.0
2005-04-20 10:40:00,1.91398,1.91411,1.91393,1.91411,63300001.0
2005-04-20 10:41:00,1.91409,1.91419,1.91406,1.91412,60500000.0
2005-04-20 10:42:00,1.91442,1.91452,1.91425,1.91428,75900000.0
2005-04-20 10:43:00,1.9145,1.9145,1.91419,1.91433,171699999.0
2005-04-20 10:44:00,1.91433,1.91437,1.91425,1.91437,34600000.0
2005-04-20 10:45:00,1.91428,1.9144,1.91426,1.9144,52100000.0
2005-04-20 10:46:00,1.91427,1.91445,1.91427,1.9144,50300001.0
2005-04-20 10:47:00,1.91438,1.91443,1.91433,1.91443,88299998.0
2005-04-20 10:48:00,1.91435,1.91435,1.91425,1.9143,41600000.0
2005-04-20 10:49:00,1.91432,1.91432,1.91417,1.91421,26300000.0
2005-04-20 10:50:00,1.91412,1.91413,1.91391,1.91393,73999999.0
2005-04-20 10:51:00,1.91397,1.91397,1.91368,1.9137,62500002.0
2005-04-20 10:52:00,1.91367,1.91386,1.91367,1.91367,46600000.0
2005-04-20 10:53:00,1.91365,1.91371,1.91362,1.91371,37400000.0
2005-04-20 10:54:00,1.91372,1.91379,1.91366,1.91373,50899999.0
2005-04-20 10:55:00,1.91367,1.91402,1.91352,1.91402,34750000.0
2005-04-20 10:56:00,1.91404,1.91435,1.91404,1.91427,121200000.0
2005-04-20 10:57:00,1.91417,1.91433,1.91413,1.91433,62600000.0
2005-04-20 10:58:00,1.91427,1.91429,1.91411,1.91413,69299999.0
2005-04-20 10:59:00,1.91387,1.91422,1.91387,1.91422,65500000.0
2005-04-20 11:00:00,1.91416,1.91431,1.91416,1.9142,104600002.0
2005-04-20 11:01:00,1.9142,1.91423,1.91412,1.91418,64100000.0
2005-04-20 11:02:00,1.91423,1.91434,1.91422,1.91434,95700001.0
2005-04-20 11:03:00,1.91425,1.91425,1.91406,1.91414,43800000.0
2005-04-20 11:04:00,1.9141,1.91423,1.9141,1.91414,71900000.0
2005-04-20 11:05:00,1.91417,1.91423,1.91408,1.91408,119500002.0
2005-04-20 11:06:00,1.91406,1.91415,1.91389,1.91389,37050000.0
2005-04-20 11:07:00,1.91383,1.91383,1.91359,1.91363,48899999.0
2005-04-20 11:08:00,1.91359,1.91365,1.91349,1.9136,45100000.0
2005-04-20 11:09:00,1.9136,1.91363,1.91353,1.91353,73400000.0
2005-04-20 11:10:00,1.91348,1.91366,1.91344,1.91366,52800000.0
2005-04-20 11:11:00,1.91363,1.91368,1.91353,1.91368,69000000.0
2005-04-20 11:12:00,1.91356,1.91387,1.9135,1.91376,49900000.0
2005-04-20 11:13:00,1.91383,1.9141,1.91383,1.9141,64599999.0
2005-04-20 11:14:00,1.91392,1.91398,1.91392,1.91398,19200000.0
2005-04-20 11:15:00,1.91375,1.91391,1.91368,1.91368,33900000.0
2005-04-20 11:16:00,1.91367,1.91376,1.91365,1.91368,121900000.0
2005-04-20 11:17:00,1.91349,1.91358,1.91346,1.9135,19600000.0
2005-04-20 11:18:00,1.91349,1.91353,1.91341,1.91352,85399998.0
2005-04-20 11:19:00,1.91342,1.91344,1.9133,1.91339,36700000.0
2005-04-20 11:20:00,1.91349,1.91349,1.91346,1.91346,26200000.0
2005-04-20 11:21:00,1.91342,1.91342,1.91313,1.91337,39899999.0
2005-04-20 11:22:00,1.91341,1.91343,1.91319,1.91338,114599999.0
2005-04-20 11:23:00,1.91338,1.91349,1.91336,1.91341,94799999.0
2005-04-20 11:24:00,1.91332,1.91378,1.91321,1.91378,56900002.0
2005-04-20 11:25:00,1.91374,1.91381,1.91374,1.91381,121399998.0
2005-04-20 11:26:00,1.91375,1.91375,1.91347,1.91347,18300000.0
2005-04-20 11:27:00,1.9135,1.91373,1.91347,1.91373,118399999.0
2005-04-20 11:28:00,1.9138,1.9138,1.91367,1.91368,78600001.0
2005-04-20 11:29:00,1.91365,1.91365,1.91347,1.91355,56000000.0
2005-04-20 11:30:00,1.91349,1.91352,1.91329,1.91343,71200000.0
2005-04-20 11:31:00,1.91352,1.9136,1.91339,1.91352,136100002.0
2005-04-20 11:32:00,1.91358,1.91368,1.91355,1.91368,61299999.0
2005-04-20 11:33:00,1.91362,1.91366,1.91353,1.91359,74000001.0
2005-04-20 11:34:00,1.91353,1.91353,1.91341,1.91351,68499999.0
2005-04-20 11:35:00,1.9134,1.91352,1.91333,1.91352,107599999.0
2005-04-20 11:36:00,1.91346,1.91347,1.91336,1.91347,51600000.0
2005-04-20 11:37:00,1.91345,1.91345,1.91335,1.9134,57200001.0
2005-04-20 11:38:00,1.9132,1.9132,1.91286,1.91294,60700000.0
2005-04-20 11:39:00,1.91277,1.91291,1.91271,1.91272,162699997.0
2005-04-20 11:40:00,1.91249,1.91272,1.91249,1.91269,82600000.0
2005-04-20 11:41:00,1.91258,1.91258,1.91217,1.91217,41100000.0
2005-04-20 11:42:00,1.91215,1.91227,1.9121,1.91217,83000001.0
2005-04-20 11:43:00,1.91227,1.91241,1.91227,1.91235,40800000.0
2005-04-20 11:44:00,1.91236,1.91247,1.91225,1.91247,49399999.0
2005-04-20 11:45:00,1.91272,1.91279,1.91259,1.91272,62200002.0
2005-04-20 11:46:00,1.91292,1.91317,1.91292,1.9131,147200000.0
2005-04-20 11:47:00,1.91338,1.91359,1.91337,1.91342,56900001.0
2005-04-20 11:48:00,1.91347,1.91347,1.91337,1.91345,101400001.0
2005-04-20 11:49:00,1.91333,1.91376,1.91328,1.91376,68500000.0
2005-04-20 11:50:00,1.91368,1.91384,1.91368,1.91384,83800000.0
2005-04-20 11:51:00,1.91373,1.91373,1.9134,1.91347,26700000.0
2005-04-20 11:52:00,1.91352,1.9136,1.91345,1.91352,93000001.0
2005-04-20 11:53:00,1.91344,1.91381,1.91344,1.91381,70700002.0
2005-04-20 11:54:00,1.91373,1.91384,1.9137,1.91382,61500000.0
2005-04-20 11:55:00,1.91364,1.91402,1.91364,1.91402,36700000.0
2005-04-20 11:56:00,1.91378,1.91391,1.91375,1.91388,73100000.0
2005-04-20 11:57:00,1.91388,1.91388,1.91374,1.91384,84300001.0
2005-04-20 11:58:00,1.91373,1.91385,1.91366,1.9137,128000001.0
2005-04-20 11:59:00,1.91369,1.91382,1.91365,1.91382,99899998.0
2005-04-20 12:00:00,1.91383,1.91389,1.91374,1.91379,129200000.0
2005-04-20 12:01:00,1.91369,1.91375,1.91364,1.9137,60300000.0
2005-04-20 12:02:00,1.91368,1.91384,1.91368,1.91379,46800000.0
2005-04-20 12:03:00,1.91381,1.91381,1.91362,1.91362,27200000.0
2005-04-20 12:04:00,1.91358,1.91372,1.91356,1.91356,104800000.0
2005-04-20 12:05:00,1.9137,1.91381,1.9137,1.91377,29900000.0
2005-04-20 12:06:00,1.91368,1.91379,1.91366,1.91379,64800000.0
2005-04-20 12:07:00,1.9138,1.9138,1.91367,1.91374,34700000.0
2005-04-20 12:08:00,1.91369,1.91369,1.9136,1.9136,32900000.0
2005-04-20 12:09:00,1.91332,1.91332,1.91295,1.91304,26900000.0
2005-04-20 12:10:00,1.913,1.91301,1.91287,1.91301,48500000.0
2005-04-20 12:11:00,1.91298,1.91333,1.91298,1.91333,38599999.0
2005-04-20 12:12:00,1.91338,1.91355,1.91338,1.91355,50700000.0
2005-04-20 12:13:00,1.91368,1.91401,1.91366,1.91396,114900000.0
2005-04-20 12:14:00,1.91397,1.91418,1.91388,1.91418,52400000.0
2005-04-20 12:15:00,1.91409,1.91435,1.91409,1.91433,21900000.0
2005-04-20 12:16:00,1.9142,1.91425,1.91412,1.91423,30900000.0
2005-04-20 12:17:00,1.91408,1.91408,1.91381,1.9139,59299999.0
2005-04-20 12:18:00,1.91397,1.91402,1.9139,1.91402,57000000.0
2005-04-20 12:19:00,1.914,1.914,1.91383,1.91385,62800000.0
2005-04-20 12:20:00,1.9135,1.91387,1.91319,1.91387,45000000.0
2005-04-20 12:21:00,1.91379,1.91379,1.91322,1.91353,104100001.0
2005-04-20 12:22:00,1.91337,1.91338,1.91322,1.91336,52499999.0
2005-04-20 12:23:00,1.91338,1.91351,1.91338,1.91348,74000000.0
2005-04-20 12:24:00,1.91315,1.91335,1.91308,1.91319,22300000.0
2005-04-20 12:25:00,1.91315,1.91325,1.91307,1.91309,67500000.0
2005-04-20 12:26:00,1.91318,1.9132,1.91306,1.91309,53650002.0
2005-04-20 12:27:00,1.91305,1.9132,1.913,1.91317,86200002.0
2005-04-20 12:28:00,1.91313,1.91322,1.91307,1.91319,56200000.0
2005-04-20 12:29:00,1.91319,1.91331,1.91318,1.91322,69500000.0
2005-04-20 12:30:00,1.91315,1.9132,1.91301,1.91309,113400001.0
2005-04-20 12:31:00,1.91302,1.91304,1.91291,1.91298,105200001.0
2005-04-20 12:32:00,1.9129,1.91295,1.91278,1.91287,55700000.0
2005-04-20 12:33:00,1.91293,1.91302,1.91282,1.91302,64599999.0
2005-04-20 12:34:00,1.91302,1.91319,1.91302,1.91307,46200000.0
2005-04-20 12:35:00,1.91302,1.9131,1.91302,1.91307,58300000.0
2005-04-20 12:36:00,1.913,1.913,1.91274,1.91278,53500000.0
2005-04-20 12:37:00,1.91267,1.91279,1.91267,1.9127,29600000.0
2005-04-20 12:38:00,1.91264,1.91278,1.91264,1.91276,52700001.0
2005-04-20 12:39:00,1.91268,1.91275,1.91264,1.91275,63400000.0
2005-04-20 12:40:00,1.91287,1.91287,1.91275,1.91278,68599999.0
2005-04-20 12:41:00,1.91282,1.913,1.91276,1.91286,36000000.0
2005-04-20 12:42:00,1.91307,1.9131,1.91293,1.91301,77199999.0
2005-04-20 12:43:00,1.91314,1.91326,1.91312,1.91312,62700000.0
2005-04-20 12:44:00,1.91306,1.91324,1.91306,1.91324,60100000.0
2005-04-20 12:45:00,1.91328,1.91328,1.91303,1.91318,46400000.0
2005-04-20 12:46:00,1.91318,1.91366,1.91313,1.91366,98900000.0
2005-04-20 12:47:00,1.91357,1.914,1.91321,1.914,81800001.0
2005-04-20 12:48:00,1.91422,1.91451,1.91422,1.91434,52100000.0
2005-04-20 12:49:00,1.91431,1.91441,1.91431,1.91441,12100000.0
2005-04-20 12:50:00,1.91443,1.91453,1.91426,1.91453,72800000.0
2005-04-20 12:51:00,1.91439,1.91439,1.91391,1.91399,47000000.0
2005-04-20 12:52:00,1.91378,1.9139,1.91365,1.91365,84500000.0
2005-04-20 12:53:00,1.91375,1.91385,1.91353,1.91365,49599999.0
2005-04-20 12:54:00,1.91372,1.91384,1.91325,1.91337,67700000.0
2005-04-20 12:55:00,1.91346,1.9137,1.91341,1.91355,98200001.0
2005-04-20 12:56:00,1.91345,1.91353,1.91302,1.91315,75399999.0
2005-04-20 12:57:00,1.9131,1.9131,1.91294,1.91305,61500000.0
2005-04-20 12:58:00,1.9131,1.91313,1.91286,1.91297,124400001.0
2005-04-20 12:59:00,1.91278,1.91289,1.91249,1.91282,49000000.0
2005-04-20 13:00:00,1.91302,1.9131,1.91277,1.9128,80500000.0
2005-04-20 13:01:00,1.91263,1.91288,1.91263,1.91288,120000001.0
2005-04-20 13:02:00,1.91293,1.91305,1.91287,1.91303,61000000.0
2005-04-20 13:03:00,1.9131,1.9132,1.91309,1.9132,55200000.0
2005-04-20 13:04:00,1.91305,1.91316,1.91299,1.91307,73500002.0
2005-04-20 13:05:00,1.91303,1.9131,1.91295,1.91295,109200002.0
2005-04-20 13:06:00,1.91307,1.91307,1.9126,1.91264,44200000.0
2005-04-20 13:07:00,1.91267,1.91267,1.91245,1.91249,90400000.0
2005-04-20 13:08:00,1.91266,1.91267,1.91243,1.91245,69700001.0
2005-04-20 13:09:00,1.91238,1.91261,1.91238,1.91261,64000001.0
2005-04-20 13:10:00,1.91256,1.91266,1.91256,1.91262,23200000.0
2005-04-20 13:11:00,1.91273,1.91292,1.91267,1.91286,92200000.0
2005-04-20 13:12:00,1.91297,1.9132,1.91288,1.9132,35000000.0
2005-04-20 13:13:00,1.91302,1.91324,1.91302,1.91324,23400000.0
2005-04-20 13:14:00,1.91331,1.91354,1.91318,1.91354,91099998.0
2005-04-20 13:15:00,1.91377,1.91379,1.91355,1.9136,85400001.0
2005-04-20 13:16:00,1.9136,1.91431,1.9136,1.91431,66400000.0
2005-04-20 13:17:00,1.91452,1.91459,1.91402,1.91412,91299999.0
2005-04-20 13:18:00,1.91428,1.91439,1.91422,1.91422,77000000.0
2005-04-20 13:19:00,1.91442,1.91462,1.91442,1.91462,58699999.0
2005-04-20 13:20:00,1.9146,1.9146,1.91444,1.91448,66699999.0
2005-04-20 13:21:00,1.91439,1.91439,1.91425,1.91425,91199999.0
2005-04-20 13:22:00,1.91426,1.91428,1.91421,1.91428,35600000.0
2005-04-20 13:23:00,1.91433,1.91433,1.91419,1.91428,47500001.0
2005-04-20 13:24:00,1.91423,1.91451,1.91418,1.9145,68100001.0
2005-04-20 13:25:00,1.91461,1.91461,1.91448,1.9145,54600001.0
2005-04-20 13:26:00,1.91452,1.91452,1.91424,1.91424,82899999.0
2005-04-20 13:27:00,1.9143,1.91444,1.91426,1.91444,56600000.0
2005-04-20 13:28:00,1.91425,1.9143,1.91417,1.91426,107700000.0
2005-04-20 13:29:00,1.91436,1.91438,1.91425,1.91431,111100001.0
2005-04-20 13:30:00,1.91443,1.91455,1.9144,1.91448,94200000.0
2005-04-20 13:31:00,1.91441,1.91464,1.91429,1.91443,31800000.0
2005-04-20 13:32:00,1.91433,1.91433,1.91426,1.91426,45000000.0
2005-04-20 13:33:00,1.91427,1.91428,1.91415,1.9142,23200000.0
2005-04-20 13:34:00,1.91411,1.91411,1.91377,1.91388,50200000.0
2005-04-20 13:35:00,1.91386,1.91386,1.91369,1.91386,56999999.0
2005-04-20 13:36:00,1.91393,1.91401,1.91391,1.91396,105499998.0
2005-04-20 13:37:00,1.91388,1.91407,1.91384,1.91395,103700002.0
2005-04-20 13:38:00,1.9139,1.91395,1.91387,1.91388,110300000.0
2005-04-20 13:39:00,1.91383,1.91391,1.91354,1.91354,25500000.0
2005-04-20 13:40:00,1.91367,1.91378,1.91367,1.91373,94999999.0
2005-04-20 13:41:00,1.91395,1.91405,1.91373,1.9139,49099999.0
2005-04-20 13:42:00,1.91394,1.91446,1.91394,1.91437,63200000.0
2005-04-20 13:43:00,1.91442,1.91445,1.9141,1.91436,110800000.0
2005-04-20 13:44:00,1.91457,1.91471,1.9145,1.91462,57799999.0
2005-04-20 13:45:00,1.91465,1.91469,1.91458,1.91469,15300000.0
2005-04-20 13:46:00,1.91456,1.91464,1.91451,1.91464,34800000.0
2005-04-20 13:47:00,1.91459,1.91465,1.91447,1.91447,103399997.0
2005-04-20 13:48:00,1.91453,1.91485,1.91453,1.91482,135800000.0
2005-04-20 13:49:00,1.91468,1.91476,1.91455,1.9146,77500001.0
2005-04-20 13:50:00,1.91456,1.91487,1.91456,1.9148,123099998.0
2005-04-20 13:51:00,1.91476,1.91501,1.91471,1.91501,76100002.0
2005-04-20 13:52:00,1.91493,1.91506,1.91488,1.91493,39100000.0
2005-04-20 13:53:00,1.91487,1.915,1.91485,1.91489,45100001.0
2005-04-20 13:54:00,1.91472,1.91472,1.91456,1.91464,40500001.0
2005-04-20 13:55:00,1.91452,1.91452,1.91434,1.9144,77700002.0
2005-04-20 13:56:00,1.91441,1.91441,1.91427,1.91436,26200000.0
2005-04-20 13:57:00,1.91425,1.91437,1.91419,1.91428,87800002.0
2005-04-20 13:58:00,1.9144,1.9144,1.91424,1.91431,82470001.0
2005-04-20 13:59:00,1.91429,1.91441,1.91426,1.91427,135300001.0
2005-04-20 14:00:00,1.91426,1.91431,1.91417,1.91424,66100000.0
2005-04-20 14:01:00,1.91438,1.91451,1.91437,1.91448,37500000.0
2005-04-20 14:02:00,1.91448,1.91448,1.91441,1.91441,53800000.0
2005-04-20 14:03:00,1.91449,1.91486,1.91449,1.91477,52300000.0
2005-04-20 14:04:00,1.9148,1.9148,1.91459,1.91464,28000000.0
2005-04-20 14:05:00,1.91465,1.91465,1.91455,1.91463,16800000.0
2005-04-20 14:06:00,1.91462,1.91462,1.91447,1.91447,48600000.0
2005-04-20 14:07:00,1.91456,1.91456,1.91446,1.9145,46400000.0
2005-04-20 14:08:00,1.9144,1.91445,1.9143,1.91443,113399998.0
2005-04-20 14:09:00,1.91452,1.91453,1.91452,1.91453,23800000.0
2005-04-20 14:10:00,1.91458,1.91458,1.91431,1.9145,30800000.0
2005-04-20 14:11:00,1.91431,1.91443,1.91425,1.91437,61200000.0
2005-04-20 14:12:00,1.91437,1.91453,1.91437,1.91449,54100000.0
2005-04-20 14:13:00,1.91453,1.91453,1.91437,1.91448,49899998.0
2005-04-20 14:14:00,1.91452,1.91501,1.91452,1.91501,81200000.0
2005-04-20 14:15:00,1.9153,1.9154,1.91518,1.9154,81700002.0
2005-04-20 14:16:00,1.91532,1.91532,1.91496,1.91515,30600000.0
2005-04-20 14:17:00,1.91518,1.91531,1.91504,1.91528,38200000.0
2005-04-20 14:18:00,1.91514,1.91516,1.91501,1.91512,100399998.0
2005-04-20 14:19:00,1.91525,1.9153,1.91523,1.91525,55500000.0
2005-04-20 14:20:00,1.91523,1.91523,1.91509,1.91516,146200004.0
2005-04-20 14:21:00,1.91504,1.91513,1.91502,1.91502,13600000.0
2005-04-20 14:22:00,1.91517,1.91528,1.91516,1.91523,111600001.0
2005-04-20 14:23:00,1.91546,1.91546,1.91527,1.91531,111700003.0
2005-04-20 14:24:00,1.91524,1.91532,1.9151,1.91513,63199999.0
2005-04-20 14:25:00,1.91521,1.91532,1.91519,1.9152,67599999.0
2005-04-20 14:26:00,1.91525,1.9153,1.91504,1.91504,56900000.0
2005-04-20 14:27:00,1.9151,1.91513,1.91494,1.91513,71800000.0
2005-04-20 14:28:00,1.91507,1.91514,1.91487,1.91487,63799999.0
2005-04-20 14:29:00,1.91487,1.91487,1.91454,1.91464,123000000.0
2005-04-20 14:30:00,1.91447,1.91447,1.91204,1.91211,104300002.0
2005-04-20 14:31:00,1.91238,1.91238,1.91146,1.91146,8800000.0
2005-04-20 14:32:00,1.91145,1.91179,1.91142,1.91142,117099998.0
2005-04-20 14:33:00,1.9112,1.9112,1.9109,1.911,68800000.0
2005-04-20 14:34:00,1.91103,1.91139,1.91103,1.9113,90700000.0
2005-04-20 14:35:00,1.91122,1.9113,1.91088,1.91089,82700001.0
2005-04-20 14:36:00,1.91093,1.91122,1.91061,1.91122,87400002.0
2005-04-20 14:37:00,1.91185,1.91206,1.91147,1.91184,88600000.0
2005-04-20 14:38:00,1.9118,1.91212,1.91176,1.91208,75699999.0
2005-04-20 14:39:00,1.91198,1.91207,1.91179,1.91202,46900000.0
2005-04-20 14:40:00,1.91208,1.91208,1.9115,1.91189,113700002.0
2005-04-20 14:41:00,1.91212,1.91241,1.91192,1.91241,147400002.0
2005-04-20 14:42:00,1.91232,1.91236,1.91203,1.91214,88299999.0
2005-04-20 14:43:00,1.9123,1.91246,1.91225,1.91234,94299999.0
2005-04-20 14:44:00,1.91237,1.91237,1.91199,1.91202,87500000.0
2005-04-20 14:45:00,1.91175,1.91189,1.91169,1.91189,65800000.0
2005-04-20 14:46:00,1.91183,1.91183,1.91149,1.91159,47900001.0
2005-04-20 14:47:00,1.9115,1.91169,1.91133,1.91133,74200000.0
2005-04-20 14:48:00,1.91139,1.91143,1.91121,1.91138,95599998.0
2005-04-20 14:49:00,1.91152,1.9116,1.9114,1.91152,96000001.0
2005-04-20 14:50:00,1.91175,1.91183,1.9116,1.91168,71299999.0
2005-04-20 14:51:00,1.91178,1.91238,1.91178,1.91232,54000000.0
2005-04-20 14:52:00,1.9122,1.9123,1.91207,1.91229,98500002.0
2005-04-20 14:53:00,1.91215,1.91215,1.91184,1.91194,27800000.0
2005-04-20 14:54:00,1.91185,1.9119,1.91167,1.9119,84300001.0
2005-04-20 14:55:00,1.91186,1.91186,1.9117,1.91185,110700000.0
2005-04-20 14:56:00,1.91204,1.91237,1.91204,1.91236,53000001.0
2005-04-20 14:57:00,1.91223,1.9123,1.912,1.912,121699999.0
2005-04-20 14:58:00,1.91204,1.91243,1.91204,1.91231,44400000.0
2005-04-20 14:59:00,1.91189,1.91205,1.91178,1.912,105699999.0
2005-04-20 15:00:00,1.91205,1.91219,1.91193,1.91219,75700002.0
2005-04-20 15:01:00,1.91215,1.91232,1.91207,1.91224,46699999.0
2005-04-20 15:02:00,1.91205,1.91205,1.91181,1.91183,56100000.0
2005-04-20 15:03:00,1.91195,1.91205,1.91171,1.91174,80799998.0
2005-04-20 15:04:00,1.91153,1.91172,1.91153,1.91167,71000000.0
2005-04-20 15:05:00,1.9116,1.91175,1.91144,1.91175,42600000.0
2005-04-20 15:06:00,1.91183,1.91186,1.91175,1.91186,27750000.0
2005-04-20 15:07:00,1.91175,1.91175,1.91145,1.9117,51200000.0
2005-04-20 15:08:00,1.91174,1.9119,1.91141,1.9115,86900000.0
2005-04-20 15:09:00,1.91157,1.9116,1.91122,1.91143,131999999.0
2005-04-20 15:10:00,1.91129,1.91155,1.91129,1.91142,42700000.0
2005-04-20 15:11:00,1.91137,1.91139,1.91123,1.91132,143600000.0
2005-04-20 15:12:00,1.91109,1.91109,1.91028,1.91043,76400000.0
2005-04-20 15:13:00,1.91026,1.91026,1.90981,1.91016,73700000.0
2005-04-20 15:14:00,1.91019,1.9103,1.91008,1.91026,71199999.0
2005-04-20 15:15:00,1.91035,1.91035,1.91019,1.91035,71700000.0
2005-04-20 15:16:00,1.9102,1.91021,1.91003,1.91021,61099999.0
2005-04-20 15:17:00,1.91022,1.91045,1.91015,1.91036,89600000.0
2005-04-20 15:18:00,1.91045,1.91045,1.90969,1.90975,96600000.0
2005-04-20 15:19:00,1.90955,1.90997,1.90954,1.90992,94299998.0
2005-04-20 15:20:00,1.90986,1.90998,1.90982,1.90994,89999999.0
2005-04-20 15:21:00,1.90993,1.91002,1.90982,1.91002,37600000.0
2005-04-20 15:22:00,1.91005,1.91035,1.91005,1.91035,35499999.0
2005-04-20 15:23:00,1.91057,1.91057,1.91034,1.91048,111599998.0
2005-04-20 15:24:00,1.9106,1.9106,1.91032,1.9104,89000001.0
2005-04-20 15:25:00,1.91055,1.91063,1.91039,1.91059,91100000.0
2005-04-20 15:26:00,1.91053,1.91053,1.91042,1.91047,54100002.0
2005-04-20 15:27:00,1.91032,1.91039,1.91005,1.91005,67799999.0
2005-04-20 15:28:00,1.9101,1.91035,1.9101,1.91035,60100001.0
2005-04-20 15:29:00,1.91032,1.91052,1.91032,1.91033,41000000.0
2005-04-20 15:30:00,1.91042,1.91098,1.91042,1.9109,68100000.0
2005-04-20 15:31:00,1.91073,1.91117,1.91061,1.91117,65799999.0
2005-04-20 15:32:00,1.91101,1.91101,1.91052,1.91081,85600001.0
2005-04-20 15:33:00,1.9107,1.91079,1.91057,1.91057,103299999.0
2005-04-20 15:34:00,1.91049,1.91056,1.91038,1.91056,67700000.0
2005-04-20 15:35:00,1.91065,1.91065,1.91046,1.91062,103300002.0
2005-04-20 15:36:00,1.9106,1.91068,1.9106,1.91066,38600000.0
2005-04-20 15:37:00,1.91062,1.91073,1.91059,1.91059,99100001.0
2005-04-20 15:38:00,1.91065,1.91093,1.91065,1.91082,74700000.0
2005-04-20 15:39:00,1.9108,1.91112,1.91077,1.91104,47100000.0
2005-04-20 15:40:00,1.91103,1.91128,1.91103,1.91128,116699998.0
2005-04-20 15:41:00,1.91143,1.91173,1.91137,1.91173,49200000.0
2005-04-20 15:42:00,1.9119,1.91204,1.91175,1.91197,118646995.0
2005-04-20 15:43:00,1.91195,1.91204,1.91188,1.91195,89899997.0
2005-04-20 15:44:00,1.91197,1.91206,1.9119,1.91191,84700002.0
2005-04-20 15:45:00,1.91195,1.91207,1.91189,1.91206,79100002.0
2005-04-20 15:46:00,1.9121,1.91236,1.9121,1.91236,42600001.0
2005-04-20 15:47:00,1.91215,1.9123,1.91201,1.91221,58700000.0
2005-04-20 15:48:00,1.91208,1.91215,1.91194,1.912,140899999.0
2005-04-20 15:49:00,1.91187,1.91198,1.91183,1.91188,78100000.0
2005-04-20 15:50:00,1.91169,1.91181,1.91167,1.91181,24600000.0
2005-04-20 15:51:00,1.91198,1.91212,1.91197,1.91212,83400000.0
2005-04-20 15:52:00,1.91217,1.91254,1.91217,1.91244,102000000.0
2005-04-20 15:53:00,1.91258,1.91288,1.91253,1.91283,97900001.0
2005-04-20 15:54:00,1.91275,1.91303,1.91275,1.91303,40400000.0
2005-04-20 15:55:00,1.91332,1.91356,1.91328,1.91356,55000000.0
2005-04-20 15:56:00,1.91365,1.91377,1.91357,1.9137,65800001.0
2005-04-20 15:57:00,1.91372,1.91474,1.91368,1.91474,104699997.0
2005-04-20 15:58:00,1.91465,1.91465,1.91393,1.9143,80499998.0
2005-04-20 15:59:00,1.91453,1.91458,1.91423,1.91428,60100000.0
2005-04-20 16:00:00,1.9144,1.91493,1.91434,1.91493,50100001.0
2005-04-20 16:01:00,1.91505,1.91505,1.9141,1.91423,76100001.0
2005-04-20 16:02:00,1.91436,1.91526,1.91429,1.91526,36500000.0
2005-04-20 16:03:00,1.9155,1.91569,1.91487,1.91549,87899999.0
2005-04-20 16:04:00,1.91538,1.91538,1.91476,1.91494,113200000.0
2005-04-20 16:05:00,1.91473,1.91503,1.91453,1.91503,53700000.0
2005-04-20 16:06:00,1.91495,1.91495,1.91448,1.91452,27400000.0
2005-04-20 16:07:00,1.91442,1.91447,1.91419,1.91436,71200002.0
2005-04-20 16:08:00,1.91442,1.91503,1.91442,1.91503,59600000.0
2005-04-20 16:09:00,1.91486,1.91526,1.91486,1.91526,43600000.0
2005-04-20 16:10:00,1.91508,1.91508,1.91472,1.91493,73000000.0
2005-04-20 16:11:00,1.9152,1.91607,1.9152,1.91607,48300000.0
2005-04-20 16:12:00,1.91578,1.91578,1.91551,1.91558,36000000.0
2005-04-20 16:13:00,1.91569,1.91629,1.91569,1.91602,64000000.0
2005-04-20 16:14:00,1.91615,1.91683,1.91614,1.91683,60400001.0
2005-04-20 16:15:00,1.91685,1.91685,1.91638,1.9164,104600000.0
2005-04-20 16:16:00,1.91647,1.91676,1.91624,1.9164,52799999.0
2005-04-20 16:17:00,1.91623,1.91651,1.91612,1.91635,94900000.0
2005-04-20 16:18:00,1.91635,1.91659,1.91622,1.9165,90900000.0
2005-04-20 16:19:00,1.91643,1.91643,1.91608,1.91627,70900000.0
2005-04-20 16:20:00,1.91636,1.91658,1.91628,1.91658,66400000.0
2005-04-20 16:21:00,1.91685,1.91699,1.91667,1.91667,41100001.0
2005-04-20 16:22:00,1.91653,1.91653,1.91633,1.91649,51600000.0
2005-04-20 16:23:00,1.91622,1.91622,1.91555,1.91572,73600000.0
2005-04-20 16:24:00,1.91575,1.91622,1.91558,1.9159,90199998.0
2005-04-20 16:25:00,1.9158,1.91606,1.9158,1.91596,68900000.0
2005-04-20 16:26:00,1.91575,1.91581,1.9157,1.91579,75000001.0
2005-04-20 16:27:00,1.91565,1.91608,1.91565,1.91608,68499999.0
2005-04-20 16:28:00,1.91591,1.91591,1.91571,1.91578,62000000.0
2005-04-20 16:29:00,1.91586,1.91586,1.91571,1.91584,47900000.0
2005-04-20 16:30:00,1.91556,1.91583,1.91545,1.91583,66600000.0
2005-04-20 16:31:00,1.91594,1.9162,1.91575,1.9162,65500002.0
2005-04-20 16:32:00,1.91644,1.91685,1.91644,1.91685,90199999.0
2005-04-20 16:33:00,1.91722,1.91724,1.91687,1.91692,73400000.0
2005-04-20 16:34:00,1.91669,1.91687,1.91653,1.91687,85600001.0
2005-04-20 16:35:00,1.91697,1.91715,1.91697,1.91704,37700000.0
2005-04-20 16:36:00,1.91698,1.91795,1.91698,1.91786,60599999.0
2005-04-20 16:37:00,1.91763,1.91827,1.91745,1.91827,58199999.0
2005-04-20 16:38:00,1.91797,1.91808,1.9176,1.91779,72000000.0
2005-04-20 16:39:00,1.918,1.91825,1.91762,1.918,94200000.0
2005-04-20 16:40:00,1.91785,1.91836,1.91772,1.91803,35600000.0
2005-04-20 16:41:00,1.91784,1.91811,1.91784,1.918,48600000.0
2005-04-20 16:42:00,1.91797,1.91807,1.91781,1.91807,88099999.0
2005-04-20 16:43:00,1.91796,1.91796,1.91739,1.91758,85200000.0
2005-04-20 16:44:00,1.91756,1.91768,1.91753,1.91757,79999998.0
2005-04-20 16:45:00,1.91751,1.91761,1.91733,1.9174,71100001.0
2005-04-20 16:46:00,1.91743,1.91788,1.91737,1.91763,69700000.0
2005-04-20 16:47:00,1.91739,1.91749,1.91704,1.91704,112199999.0
2005-04-20 16:48:00,1.9171,1.91737,1.91696,1.91737,105299998.0
2005-04-20 16:49:00,1.91752,1.91755,1.91737,1.91755,66499999.0
2005-04-20 16:50:00,1.91752,1.91757,1.91714,1.91725,56200000.0
2005-04-20 16:51:00,1.91726,1.91735,1.91719,1.91735,82900000.0
2005-04-20 16:52:00,1.9171,1.9171,1.91669,1.91669,48499998.0
2005-04-20 16:53:00,1.9165,1.91685,1.9164,1.91685,61000001.0
2005-04-20 16:54:00,1.91663,1.91668,1.9164,1.91668,84900000.0
2005-04-20 16:55:00,1.91664,1.91675,1.91652,1.91666,89599999.0
2005-04-20 16:56:00,1.91648,1.91651,1.91634,1.91645,51499999.0
2005-04-20 16:57:00,1.91646,1.9165,1.91615,1.9165,86200000.0
2005-04-20 16:58:00,1.91642,1.91643,1.91621,1.91629,39200000.0
2005-04-20 16:59:00,1.91633,1.91651,1.91616,1.91651,63600000.0
2005-04-20 17:00:00,1.91666,1.91701,1.91666,1.91668,94100000.0
2005-04-20 17:01:00,1.91662,1.91663,1.91628,1.91637,70599998.0
2005-04-20 17:02:00,1.9165,1.91654,1.9164,1.91649,118100000.0
2005-04-20 17:03:00,1.91643,1.91643,1.91628,1.9163,39200000.0
2005-04-20 17:04:00,1.91637,1.91661,1.91634,1.91648,68899998.0
2005-04-20 17:05:00,1.91653,1.91753,1.91653,1.91753,53899999.0
2005-04-20 17:06:00,1.91732,1.91737,1.9171,1.91712,40000000.0
2005-04-20 17:07:00,1.91672,1.91672,1.91619,1.91628,72400001.0
2005-04-20 17:08:00,1.91615,1.91631,1.91599,1.91631,91500001.0
2005-04-20 17:09:00,1.91635,1.91651,1.91616,1.91651,64999999.0
2005-04-20 17:10:00,1.91678,1.91692,1.91662,1.91681,54100001.0
2005-04-20 17:11:00,1.91667,1.91708,1.91652,1.91708,40300000.0
2005-04-20 17:12:00,1.91715,1.91725,1.91689,1.91725,84299999.0
2005-04-20 17:13:00,1.91702,1.91713,1.91688,1.91702,85200000.0
2005-04-20 17:14:00,1.91673,1.91696,1.91665,1.91696,20000000.0
2005-04-20 17:15:00,1.91688,1.91713,1.9168,1.9171,97799999.0
2005-04-20 17:16:00,1.91735,1.91736,1.9169,1.91695,48400000.0
2005-04-20 17:17:00,1.91686,1.91741,1.91686,1.91741,52300001.0
2005-04-20 17:18:00,1.91763,1.91775,1.91748,1.9177,60400000.0
2005-04-20 17:19:00,1.91768,1.9181,1.91764,1.91792,30900000.0
2005-04-20 17:20:00,1.91833,1.91894,1.91816,1.91894,56600000.0
2005-04-20 17:21:00,1.91907,1.91942,1.91901,1.91933,62999999.0
2005-04-20 17:22:00,1.91947,1.91989,1.91947,1.91982,4800000.0
2005-04-20 17:23:00,1.91961,1.92006,1.91961,1.91997,61000000.0
2005-04-20 17:24:00,1.9199,1.92044,1.91959,1.91959,56999999.0
2005-04-20 17:25:00,1.91923,1.91978,1.9191,1.91978,55499999.0
2005-04-20 17:26:00,1.91995,1.92005,1.91976,1.91981,115900000.0
2005-04-20 17:27:00,1.91965,1.91976,1.91944,1.91956,60450000.0
2005-04-20 17:28:00,1.9197,1.91984,1.91954,1.91954,80900000.0
2005-04-20 17:29:00,1.91959,1.91967,1.91954,1.91954,58999999.0
2005-04-20 17:30:00,1.91953,1.91973,1.9195,1.91967,68600001.0
2005-04-20 17:31:00,1.91958,1.91958,1.91939,1.91948,61900000.0
2005-04-20 17:32:00,1.9194,1.91958,1.91927,1.91949,76000000.0
2005-04-20 17:33:00,1.91958,1.92003,1.91944,1.92003,19800000.0
2005-04-20 17:34:00,1.9198,1.91999,1.91975,1.91984,64300000.0
2005-04-20 17:35:00,1.91975,1.92,1.91969,1.92,89900001.0
2005-04-20 17:36:00,1.92005,1.92005,1.91976,1.92,36400001.0
2005-04-20 17:37:00,1.91978,1.91992,1.91973,1.91984,70499998.0
2005-04-20 17:38:00,1.9199,1.9199,1.91975,1.91975,57600000.0
2005-04-20 17:39:00,1.91988,1.92002,1.91982,1.92,39000000.0
2005-04-20 17:40:00,1.91995,1.91995,1.91977,1.91995,29500000.0
2005-04-20 17:41:00,1.92024,1.92126,1.92024,1.92126,14700000.0
2005-04-20 17:42:00,1.92117,1.92137,1.92096,1.92129,59900000.0
2005-04-20 17:43:00,1.92126,1.92126,1.92087,1.92101,90900000.0
2005-04-20 17:44:00,1.92105,1.92111,1.92066,1.92079,100400001.0
2005-04-20 17:45:00,1.92055,1.92078,1.92042,1.92049,84400001.0
2005-04-20 17:46:00,1.92048,1.92083,1.92046,1.92083,58200001.0
2005-04-20 17:47:00,1.92085,1.92124,1.9208,1.92123,30100000.0
2005-04-20 17:48:00,1.92085,1.92085,1.9203,1.92034,63400000.0
2005-04-20 17:49:00,1.92043,1.92072,1.92043,1.92069,83099999.0
2005-04-20 17:50:00,1.92072,1.92073,1.92018,1.92019,72800000.0
2005-04-20 17:51:00,1.92008,1.92008,1.91983,1.91988,89399999.0
2005-04-20 17:52:00,1.91992,1.91995,1.91952,1.91974,59799999.0
2005-04-20 17:53:00,1.91955,1.91958,1.91932,1.91958,50000000.0
2005-04-20 17:54:00,1.91951,1.91953,1.91938,1.91945,72549999.0
2005-04-20 17:55:00,1.9195,1.91955,1.9193,1.91947,81000000.0
2005-04-20 17:56:00,1.91956,1.91957,1.91948,1.91957,40000000.0
2005-04-20 17:57:00,1.91934,1.91934,1.91911,1.91914,33899999.0
2005-04-20 17:58:00,1.91915,1.91975,1.91915,1.91945,52199999.0
2005-04-20 17:59:00,1.9196,1.91973,1.91929,1.91936,85500000.0
2005-04-20 18:00:00,1.91936,1.91945,1.91935,1.91935,76600003.0
2005-04-20 18:01:00,1.91938,1.91947,1.91928,1.91945,959400000.0
2005-04-20 18:02:00,1.91945,1.91962,1.91934,1.91962,1068299998.0
2005-04-20 18:03:00,1.91968,1.91995,1.91966,1.91988,1389999999.0
2005-04-20 18:04:00,1.91981,1.91984,1.91929,1.91939,757799999.0
2005-04-20 18:05:00,1.91942,1.91977,1.91934,1.91966,1013099999.0
2005-04-20 18:06:00,1.9197,1.91979,1.91958,1.91979,953300003.0
2005-04-20 18:07:00,1.91975,1.91989,1.91952,1.91957,1068799994.0
2005-04-20 18:08:00,1.91967,1.9197,1.91945,1.91968,1191500001.0
2005-04-20 18:09:00,1.91962,1.91962,1.9191,1.9191,483899999.0
2005-04-20 18:10:00,1.9192,1.9192,1.91897,1.91897,886200007.0
2005-04-20 18:11:00,1.91895,1.91929,1.91835,1.91848,516849998.0
2005-04-20 18:12:00,1.91889,1.91889,1.91848,1.91878,707499997.0
2005-04-20 18:13:00,1.91883,1.91884,1.91834,1.9186,497000003.0
2005-04-20 18:14:00,1.91857,1.91857,1.91824,1.91832,813900000.0
2005-04-20 18:15:00,1.9182,1.9182,1.91725,1.9177,933400005.0
2005-04-20 18:16:00,1.9177,1.91818,1.9177,1.918,678300003.0
2005-04-20 18:17:00,1.9178,1.91793,1.91733,1.91752,482100002.0
2005-04-20 18:18:00,1.9175,1.91766,1.91743,1.91764,639499997.0
2005-04-20 18:19:00,1.91775,1.91802,1.91758,1.91802,532600005.0
2005-04-20 18:20:00,1.91817,1.91823,1.9181,1.91817,521799999.0
2005-04-20 18:21:00,1.91812,1.91821,1.91799,1.9182,891899997.0
2005-04-20 18:22:00,1.91819,1.91819,1.91795,1.91807,617350001.0
2005-04-20 18:23:00,1.91802,1.91809,1.91776,1.91787,905149999.0
2005-04-20 18:24:00,1.918,1.91812,1.91788,1.91792,822599998.0
2005-04-20 18:25:00,1.91803,1.91819,1.91796,1.91819,684600004.0
2005-04-20 18:26:00,1.91823,1.91836,1.91803,1.91827,534599999.0
2005-04-20 18:27:00,1.91825,1.91831,1.91814,1.91815,720900004.0
2005-04-20 18:28:00,1.91824,1.9183,1.91809,1.91825,404900002.0
2005-04-20 18:29:00,1.91827,1.91834,1.91813,1.91819,782300000.0
2005-04-20 18:30:00,1.91812,1.91812,1.91788,1.91788,625000004.0
2005-04-20 18:31:00,1.91796,1.91832,1.91796,1.9181,435200001.0
2005-04-20 18:32:00,1.91828,1.91828,1.91799,1.91812,496900000.0
2005-04-20 18:33:00,1.91811,1.91826,1.9181,1.9182,572200001.0
2005-04-20 18:34:00,1.91823,1.91835,1.91815,1.91825,649599998.0
2005-04-20 18:35:00,1.91815,1.91831,1.91813,1.91825,407399999.0
2005-04-20 18:36:00,1.91824,1.91824,1.91811,1.91822,66200001.0
2005-04-20 18:37:00,1.91821,1.91821,1.91806,1.9181,91700000.0
2005-04-20 18:38:00,1.91801,1.91801,1.9178,1.91795,193499998.0
2005-04-20 18:39:00,1.91796,1.91843,1.91796,1.91842,256400001.0
2005-04-20 18:40:00,1.91854,1.91869,1.91847,1.91858,399199997.0
2005-04-20 18:41:00,1.91862,1.91891,1.91862,1.91891,352400004.0
2005-04-20 18:42:00,1.91897,1.91909,1.91893,1.91909,114300001.0
2005-04-20 18:43:00,1.91926,1.91931,1.91916,1.9192,177200000.0
2005-04-20 18:44:00,1.91922,1.91933,1.91911,1.91927,450700000.0
2005-04-20 18:45:00,1.91925,1.91938,1.9191,1.91927,210600003.0
2005-04-20 18:46:00,1.91923,1.91923,1.91899,1.91909,145200000.0
2005-04-20 18:47:00,1.91898,1.91898,1.91765,1.91866,189299999.0
2005-04-20 18:48:00,1.91865,1.91895,1.91862,1.91885,435600001.0
2005-04-20 18:49:00,1.91881,1.91881,1.91767,1.91849,60400000.0
2005-04-20 18:50:00,1.91864,1.91872,1.91861,1.91864,175500000.0
2005-04-20 18:51:00,1.91872,1.91901,1.91872,1.91877,485570002.0
2005-04-20 18:52:00,1.91867,1.91882,1.91865,1.91882,464600001.0
2005-04-20 18:53:00,1.91871,1.91891,1.9181,1.91869,418000001.0
2005-04-20 18:54:00,1.91842,1.91863,1.91807,1.91834,202800000.0
2005-04-20 18:55:00,1.91849,1.91861,1.91802,1.91822,697000003.0
2005-04-20 18:56:00,1.91808,1.91841,1.91808,1.91835,188699999.0
2005-04-20 18:57:00,1.9183,1.91847,1.91816,1.91842,403700002.0
2005-04-20 18:58:00,1.91858,1.91865,1.91826,1.91859,644900002.0
2005-04-20 18:59:00,1.91875,1.91907,1.91875,1.9189,496400001.0
2005-04-20 19:00:00,1.91878,1.91898,1.91878,1.91895,303999999.0
2005-04-20 19:01:00,1.91897,1.91909,1.91864,1.9187,98199999.0
2005-04-20 19:02:00,1.91895,1.91905,1.91877,1.91879,351799999.0
2005-04-20 19:03:00,1.91879,1.91879,1.91832,1.91865,526500000.0
2005-04-20 19:04:00,1.91875,1.91883,1.91868,1.91883,258100000.0
2005-04-20 19:05:00,1.91875,1.91875,1.9187,1.91875,151599999.0
2005-04-20 19:06:00,1.91875,1.91882,1.9186,1.91875,727100004.0
2005-04-20 19:07:00,1.91865,1.91866,1.91847,1.91856,314100000.0
2005-04-20 19:08:00,1.91871,1.91876,1.9186,1.91868,516799997.0
2005-04-20 19:09:00,1.91862,1.91864,1.91829,1.91861,280400001.0
2005-04-20 19:10:00,1.91863,1.91865,1.91855,1.91857,438700001.0
2005-04-20 19:11:00,1.9186,1.91871,1.91859,1.91859,112469999.0
2005-04-20 19:12:00,1.91862,1.91874,1.91862,1.9187,211599999.0
2005-04-20 19:13:00,1.91875,1.91878,1.91865,1.91875,404599998.0
2005-04-20 19:14:00,1.91882,1.91907,1.91878,1.91895,219800000.0
2005-04-20 19:15:00,1.91897,1.91899,1.91881,1.91897,453999999.0
2005-04-20 19:16:00,1.91902,1.91915,1.91893,1.91893,126399998.0
2005-04-20 19:17:00,1.91903,1.9192,1.91898,1.91898,192400001.0
2005-04-20 19:18:00,1.91913,1.91913,1.91905,1.91913,272699998.0
2005-04-20 19:19:00,1.91913,1.91913,1.91897,1.91904,356599998.0
2005-04-20 19:20:00,1.91909,1.91916,1.91903,1.91909,290000001.0
2005-04-20 19:21:00,1.91882,1.91906,1.91876,1.91889,471799995.0
2005-04-20 19:22:00,1.91909,1.91913,1.91897,1.91909,243200001.0
2005-04-20 19:23:00,1.91908,1.91915,1.91901,1.91908,375699999.0
2005-04-20 19:24:00,1.91913,1.91913,1.91903,1.91913,108300000.0
2005-04-20 19:25:00,1.91915,1.91915,1.9191,1.91915,78500001.0
2005-04-20 19:26:00,1.91915,1.91915,1.91905,1.91905,242699998.0
2005-04-20 19:27:00,1.91912,1.91926,1.91909,1.91919,498000001.0
2005-04-20 19:28:00,1.91913,1.91939,1.91913,1.9192,373799998.0
2005-04-20 19:29:00,1.91927,1.91938,1.91926,1.91937,258899998.0
2005-04-20 19:30:00,1.9193,1.91944,1.91898,1.91905,582300002.0
2005-04-20 19:31:00,1.91914,1.91938,1.91914,1.91928,193099998.0
2005-04-20 19:32:00,1.91921,1.91921,1.91903,1.91908,392600003.0
2005-04-20 19:33:00,1.91908,1.91916,1.91898,1.91915,210799999.0
2005-04-20 19:34:00,1.9192,1.9192,1.9189,1.91908,211299996.0
2005-04-20 19:35:00,1.9191,1.91923,1.91907,1.91916,434099999.0
2005-04-20 19:36:00,1.91928,1.91934,1.91913,1.91921,467300001.0
2005-04-20 19:37:00,1.91935,1.91953,1.91907,1.91933,303999999.0
2005-04-20 19:38:00,1.91913,1.91943,1.91905,1.91939,48100000.0
2005-04-20 19:39:00,1.91938,1.91947,1.91899,1.91906,135700000.0
2005-04-20 19:40:00,1.91944,1.91961,1.91944,1.91957,354400000.0
2005-04-20 19:41:00,1.91955,1.91956,1.91934,1.91956,329000002.0
2005-04-20 19:42:00,1.91942,1.9196,1.91942,1.9196,198800001.0
2005-04-20 19:43:00,1.91954,1.91954,1.91897,1.91951,123299999.0
2005-04-20 19:44:00,1.91932,1.91958,1.91932,1.91958,435000000.0
2005-04-20 19:45:00,1.91939,1.91944,1.91928,1.91928,125100001.0
2005-04-20 19:46:00,1.91934,1.91936,1.91925,1.9193,284099997.0
2005-04-20 19:47:00,1.9194,1.9194,1.91923,1.91923,84300000.0
2005-04-20 19:48:00,1.91918,1.91918,1.91884,1.91901,202100002.0
2005-04-20 19:49:00,1.91903,1.91903,1.91892,1.91897,300600000.0
2005-04-20 19:50:00,1.91912,1.91912,1.91889,1.91891,286000001.0
2005-04-20 19:51:00,1.9188,1.91896,1.91869,1.91886,269699999.0
2005-04-20 19:52:00,1.91893,1.91893,1.91885,1.91888,170200000.0
2005-04-20 19:53:00,1.91893,1.91905,1.91891,1.91896,51999999.0
2005-04-20 19:54:00,1.91895,1.91895,1.91879,1.91888,181000000.0
2005-04-20 19:55:00,1.91886,1.91908,1.91886,1.91908,86999998.0
2005-04-20 19:56:00,1.9191,1.91917,1.91906,1.9191,249400000.0
2005-04-20 19:57:00,1.91901,1.91913,1.91901,1.91908,295100001.0
2005-04-20 19:58:00,1.9189,1.91906,1.91889,1.91891,262499999.0
2005-04-20 19:59:00,1.9189,1.91931,1.9189,1.91921,472099999.0
2005-04-20 20:00:00,1.91918,1.91918,1.91868,1.91879,302600003.0
2005-04-20 20:01:00,1.91878,1.9192,1.91878,1.91904,170599999.0
2005-04-20 20:02:00,1.91915,1.91924,1.91901,1.91924,77100000.0
2005-04-20 20:03:00,1.91926,1.91926,1.91901,1.91901,41000000.0
2005-04-20 20:04:00,1.91913,1.91924,1.91908,1.91923,183900001.0
2005-04-20 20:05:00,1.91927,1.91936,1.91927,1.91932,160770001.0
2005-04-20 20:06:00,1.91925,1.91925,1.91904,1.91911,205799997.0
2005-04-20 20:07:00,1.9192,1.91935,1.91902,1.91935,93800001.0
2005-04-20 20:08:00,1.91943,1.91943,1.91928,1.91935,364799998.0
2005-04-20 20:09:00,1.91933,1.91933,1.91884,1.9191,154699995.0
2005-04-20 20:10:00,1.91909,1.91909,1.91897,1.91897,97000000.0
2005-04-20 20:11:00,1.91914,1.91922,1.91904,1.91922,37900000.0
2005-04-20 20:12:00,1.91897,1.91898,1.9186,1.91873,391300000.0
2005-04-20 20:13:00,1.91857,1.91865,1.91851,1.9186,183000000.0
2005-04-20 20:14:00,1.9183,1.91862,1.91805,1.91805,158199998.0
2005-04-20 20:15:00,1.91698,1.91801,1.91698,1.91788,423199998.0
2005-04-20 20:16:00,1.91797,1.91802,1.91746,1.91794,141100001.0
2005-04-20 20:17:00,1.91799,1.9181,1.91799,1.91809,74100000.0
2005-04-20 20:18:00,1.91815,1.91837,1.91795,1.91818,140699999.0
2005-04-20 20:19:00,1.91838,1.91861,1.91838,1.91861,60600000.0
2005-04-20 20:20:00,1.91857,1.91873,1.91814,1.91873,218500003.0
2005-04-20 20:21:00,1.91879,1.91879,1.91872,1.91872,178100000.0
2005-04-20 20:22:00,1.91871,1.91871,1.9182,1.91841,173899998.0
2005-04-20 20:23:00,1.9184,1.91848,1.91835,1.91845,369546993.0
2005-04-20 20:24:00,1.91846,1.91874,1.91846,1.91874,124100002.0
2005-04-20 20:25:00,1.91851,1.91868,1.9185,1.9185,379699997.0
2005-04-20 20:26:00,1.9184,1.91855,1.91838,1.91842,460446994.0
2005-04-20 20:27:00,1.9185,1.91854,1.91846,1.91854,277000001.0
2005-04-20 20:28:00,1.91865,1.919,1.91852,1.91885,291299999.0
2005-04-20 20:29:00,1.91915,1.91924,1.91911,1.91911,288500000.0
2005-04-20 20:30:00,1.91907,1.91916,1.91896,1.91912,915499998.0
2005-04-20 20:31:00,1.91918,1.91934,1.91906,1.91933,473299998.0
2005-04-20 20:32:00,1.9193,1.91938,1.91925,1.9193,584970002.0
2005-04-20 20:33:00,1.91935,1.91961,1.91933,1.91939,283200001.0
2005-04-20 20:34:00,1.91945,1.91948,1.91934,1.91948,199900001.0
2005-04-20 20:35:00,1.91949,1.91952,1.91908,1.91908,128649996.0
2005-04-20 20:36:00,1.91931,1.91931,1.91855,1.91907,213399998.0
2005-04-20 20:37:00,1.91912,1.9193,1.91896,1.9193,116100001.0
2005-04-20 20:38:00,1.91932,1.91932,1.91893,1.91893,301299996.0
2005-04-20 20:39:00,1.91918,1.91928,1.9189,1.91918,278799999.0
2005-04-20 20:40:00,1.9194,1.91945,1.91935,1.9194,192600001.0
2005-04-20 20:41:00,1.91935,1.91948,1.91935,1.91948,179400000.0
2005-04-20 20:42:00,1.91957,1.91958,1.91956,1.91958,25700000.0
2005-04-20 20:43:00,1.91962,1.91967,1.91945,1.91961,300499999.0
2005-04-20 20:44:00,1.91955,1.91955,1.91918,1.9192,375099997.0
2005-04-20 20:45:00,1.91925,1.91953,1.91914,1.91953,118900001.0
2005-04-20 20:46:00,1.91952,1.91953,1.91923,1.91953,165699998.0
2005-04-20 20:47:00,1.9194,1.91945,1.91935,1.91945,534199995.0
2005-04-20 20:48:00,1.91944,1.91944,1.91898,1.91911,163600002.0
2005-04-20 20:49:00,1.91907,1.91932,1.91907,1.91932,113600001.0
2005-04-20 20:50:00,1.91929,1.91936,1.91869,1.91869,421799998.0
2005-04-20 20:51:00,1.91871,1.91898,1.91871,1.9189,312500000.0
2005-04-20 20:52:00,1.91886,1.91891,1.91881,1.91881,279769998.0
2005-04-20 20:53:00,1.91876,1.91888,1.91859,1.91868,596600001.0
2005-04-20 20:54:00,1.91883,1.91896,1.91883,1.91895,358900002.0
2005-04-20 20:55:00,1.91887,1.91887,1.91862,1.91862,387500000.0
2005-04-20 20:56:00,1.91857,1.9186,1.91845,1.91857,477299999.0
2005-04-20 20:57:00,1.91859,1.91864,1.91846,1.9185,468099996.0
2005-04-20 20:58:00,1.91855,1.91855,1.91843,1.9185,228500000.0
2005-04-20 20:59:00,1.91851,1.91876,1.91838,1.91876,582200003.0
2005-04-20 21:00:00,1.91889,1.91905,1.91863,1.91895,397600001.0
2005-04-20 21:01:00,1.9189,1.91898,1.91885,1.9189,328900001.0
2005-04-20 21:02:00,1.91885,1.91891,1.91851,1.91884,221299999.0
2005-04-20 21:03:00,1.91877,1.91886,1.91863,1.91863,247000002.0
2005-04-20 21:04:00,1.91881,1.91909,1.91856,1.91863,177999998.0
2005-04-20 21:05:00,1.9189,1.91901,1.9189,1.919,213400002.0
2005-04-20 21:06:00,1.91889,1.919,1.91889,1.919,262999995.0
2005-04-20 21:07:00,1.91901,1.91915,1.91899,1.91915,84000001.0
2005-04-20 21:08:00,1.9191,1.91914,1.91873,1.91884,98300000.0
2005-04-20 21:09:00,1.91882,1.91904,1.91856,1.91856,98700000.0
2005-04-20 21:10:00,1.91904,1.91912,1.91891,1.91912,129699998.0
2005-04-20 21:11:00,1.9191,1.91918,1.9191,1.91915,74100000.0
2005-04-20 21:12:00,1.91925,1.91931,1.91917,1.91917,73499998.0
2005-04-20 21:13:00,1.91909,1.91938,1.91893,1.91893,174500000.0
2005-04-20 21:14:00,1.91914,1.91915,1.91893,1.91909,259900000.0
2005-04-20 21:15:00,1.91909,1.91911,1.91897,1.91911,278600000.0
2005-04-20 21:16:00,1.9191,1.91915,1.9191,1.9191,117299999.0
2005-04-20 21:17:00,1.91913,1.91925,1.91912,1.91915,160100000.0
2005-04-20 21:18:00,1.91918,1.91929,1.91918,1.9192,39300000.0
2005-04-20 21:19:00,1.91925,1.91941,1.9192,1.91937,138299999.0
2005-04-20 21:20:00,1.91923,1.91938,1.91905,1.91938,329800002.0
2005-04-20 21:21:00,1.91942,1.91953,1.91935,1.91941,149999999.0
2005-04-20 21:22:00,1.9195,1.9195,1.91911,1.91937,208200002.0
2005-04-20 21:23:00,1.91942,1.91942,1.91933,1.91942,26000000.0
2005-04-20 21:24:00,1.91948,1.91948,1.91941,1.91941,196399998.0
2005-04-20 21:25:00,1.91944,1.91955,1.91944,1.91955,161399999.0
2005-04-20 21:26:00,1.91956,1.91968,1.9195,1.91968,10700000.0
2005-04-20 21:27:00,1.91943,1.91957,1.91943,1.91957,100049998.0
2005-04-20 21:28:00,1.9196,1.91965,1.91944,1.91955,277100001.0
2005-04-20 21:29:00,1.91948,1.91952,1.91948,1.91952,6800000.0
2005-04-20 21:30:00,1.91947,1.91959,1.91944,1.91957,50700001.0
2005-04-20 21:31:00,1.9193,1.91939,1.91888,1.91939,67100000.0
2005-04-20 21:32:00,1.91947,1.91953,1.91935,1.91953,291199997.0
2005-04-20 21:33:00,1.91953,1.91954,1.91942,1.91944,185499998.0
2005-04-20 21:34:00,1.91945,1.91945,1.91935,1.91935,236000003.0
2005-04-20 21:35:00,1.91943,1.91949,1.91943,1.91944,55899999.0
2005-04-20 21:36:00,1.91956,1.91959,1.91939,1.91939,56000000.0
2005-04-20 21:37:00,1.91938,1.91947,1.91938,1.91946,275400001.0
2005-04-20 21:38:00,1.91947,1.91964,1.91947,1.91958,103999998.0
2005-04-20 21:39:00,1.91973,1.9199,1.91973,1.9199,12600000.0
2005-04-20 21:40:00,1.91982,1.91987,1.91972,1.91987,192000000.0
2005-04-20 21:41:00,1.92,1.92045,1.92,1.92036,111400000.0
2005-04-20 21:42:00,1.92047,1.9209,1.92047,1.92078,81500001.0
2005-04-20 21:43:00,1.92092,1.921,1.92077,1.92092,27700000.0
2005-04-20 21:44:00,1.92092,1.92092,1.9207,1.92073,94899999.0
2005-04-20 21:45:00,1.92067,1.92086,1.92067,1.92069,69199999.0
2005-04-20 21:46:00,1.9209,1.92108,1.92073,1.92105,130800002.0
2005-04-20 21:47:00,1.92105,1.92108,1.921,1.92103,179200002.0
2005-04-20 21:48:00,1.921,1.92108,1.921,1.92108,173770000.0
2005-04-20 21:49:00,1.92107,1.92112,1.921,1.92108,103799997.0
2005-04-20 21:50:00,1.92093,1.92094,1.92073,1.92094,48900000.0
2005-04-20 21:51:00,1.92093,1.92093,1.92068,1.92068,116199999.0
2005-04-20 21:52:00,1.92083,1.92083,1.92047,1.92054,79299998.0
2005-04-20 21:53:00,1.92032,1.92032,1.91987,1.92004,60499998.0
2005-04-20 21:54:00,1.92011,1.92037,1.91977,1.92037,89000000.0
2005-04-20 21:55:00,1.92035,1.92041,1.92023,1.92025,194200004.0
2005-04-20 21:56:00,1.9201,1.92023,1.92003,1.92008,62500000.0
2005-04-20 21:57:00,1.92,1.92,1.91954,1.91954,74700000.0
2005-04-20 21:58:00,1.91961,1.91975,1.91953,1.91975,53500000.0
2005-04-20 21:59:00,1.91971,1.91979,1.91956,1.91956,386600001.0
2005-04-20 22:00:00,1.91957,1.91959,1.91944,1.91949,254399997.0
2005-04-20 22:01:00,1.91965,1.9197,1.91956,1.91967,94699999.0
2005-04-20 22:02:00,1.9196,1.91966,1.91942,1.91957,118299999.0
2005-04-20 22:03:00,1.91947,1.91952,1.91907,1.91907,62900001.0
2005-04-20 22:04:00,1.91928,1.91946,1.91926,1.91946,364299998.0
2005-04-20 22:05:00,1.91957,1.91957,1.91942,1.91942,130500000.0
2005-04-20 22:06:00,1.91953,1.91966,1.91946,1.9196,37000000.0
2005-04-20 22:07:00,1.9195,1.91951,1.91937,1.91939,67700000.0
2005-04-20 22:08:00,1.91944,1.91955,1.91944,1.91955,66200000.0
2005-04-20 22:09:00,1.91953,1.91953,1.91941,1.91952,54399999.0
2005-04-20 22:10:00,1.91972,1.91972,1.91948,1.91948,19500000.0
2005-04-20 22:11:00,1.91952,1.91962,1.91942,1.91949,157000001.0
2005-04-20 22:12:00,1.91951,1.91951,1.91851,1.91907,131000000.0
2005-04-20 22:13:00,1.91884,1.91926,1.91884,1.91926,49000000.0
2005-04-20 22:14:00,1.91928,1.91935,1.91926,1.91935,37300000.0
2005-04-20 22:15:00,1.91943,1.91951,1.91912,1.91934,267200000.0
2005-04-20 22:16:00,1.91947,1.91959,1.91944,1.91958,318599998.0
2005-04-20 22:17:00,1.91947,1.91959,1.91942,1.91952,77500000.0
2005-04-20 22:18:00,1.91963,1.91982,1.91949,1.91982,95000000.0
2005-04-20 22:19:00,1.91985,1.9199,1.91985,1.9199,79700001.0
2005-04-20 22:20:00,1.91958,1.91982,1.91956,1.91961,97900000.0
2005-04-20 22:21:00,1.91988,1.91988,1.91975,1.91975,109600000.0
2005-04-20 22:22:00,1.91977,1.91989,1.91977,1.91983,123800000.0
2005-04-20 22:23:00,1.91983,1.91986,1.9196,1.9196,117399999.0
2005-04-20 22:24:00,1.91961,1.91961,1.91947,1.91955,46600000.0
2005-04-20 22:25:00,1.91965,1.91965,1.91948,1.91956,78300000.0
2005-04-20 22:26:00,1.91965,1.91972,1.91959,1.91972,22000000.0
2005-04-20 22:27:00,1.91966,1.91967,1.91947,1.91967,74699998.0
2005-04-20 22:28:00,1.91972,1.91972,1.9195,1.91958,101846993.0
2005-04-20 22:29:00,1.91962,1.91981,1.91957,1.91957,225599999.0
2005-04-20 22:30:00,1.91963,1.91963,1.91951,1.91954,53700000.0
2005-04-20 22:31:00,1.91948,1.91948,1.91929,1.91935,93500002.0
2005-04-20 22:32:00,1.91936,1.91944,1.91929,1.91934,165349999.0
2005-04-20 22:33:00,1.91947,1.91957,1.91942,1.91953,90300000.0
2005-04-20 22:34:00,1.91942,1.91945,1.9193,1.9193,202800002.0
2005-04-20 22:35:00,1.91937,1.91951,1.91937,1.91947,35100000.0
2005-04-20 22:36:00,1.91949,1.9196,1.91949,1.91954,23300000.0
2005-04-20 22:37:00,1.91962,1.91962,1.91935,1.91948,137169998.0
2005-04-20 22:38:00,1.91945,1.91956,1.91945,1.91956,73200000.0
2005-04-20 22:39:00,1.91968,1.91985,1.91966,1.91985,67800000.0
2005-04-20 22:40:00,1.91986,1.91986,1.91968,1.91972,95099999.0
2005-04-20 22:41:00,1.91967,1.91975,1.91962,1.91975,52400000.0
2005-04-20 22:42:00,1.91973,1.9198,1.9196,1.9198,36000000.0
2005-04-20 22:43:00,1.91974,1.91974,1.91956,1.91964,79000000.0
2005-04-20 22:44:00,1.91973,1.91981,1.91969,1.91973,137300000.0
2005-04-20 22:45:00,1.91967,1.91967,1.91947,1.91962,98300000.0
2005-04-20 22:46:00,1.91967,1.91974,1.91958,1.91958,26700000.0
2005-04-20 22:47:00,1.91955,1.91958,1.9195,1.91958,49600000.0
2005-04-20 22:48:00,1.91949,1.91953,1.91916,1.91916,86500001.0
2005-04-20 22:49:00,1.91923,1.91935,1.91907,1.91926,88799999.0
2005-04-20 22:50:00,1.91926,1.91943,1.91925,1.91939,55700002.0
2005-04-20 22:51:00,1.91932,1.91933,1.91932,1.91933,23800000.0
2005-04-20 22:52:00,1.91933,1.91935,1.91924,1.91935,29300000.0
2005-04-20 22:53:00,1.91932,1.91932,1.91905,1.9193,10500000.0
2005-04-20 22:54:00,1.9193,1.91942,1.91929,1.91935,117199997.0
2005-04-20 22:55:00,1.91927,1.91937,1.91927,1.91937,7500000.0
2005-04-20 22:56:00,1.91928,1.91928,1.91902,1.91915,46300000.0
2005-04-20 22:57:00,1.91928,1.91928,1.91917,1.91928,49099999.0
2005-04-20 22:58:00,1.9192,1.91935,1.9192,1.9193,104050002.0
2005-04-20 22:59:00,1.91925,1.91925,1.91896,1.91898,99899999.0
2005-04-20 23:00:00,1.9189,1.9189,1.91875,1.91875,34400000.0
2005-04-20 23:01:00,1.91895,1.91896,1.91873,1.91896,64300000.0
2005-04-20 23:02:00,1.91883,1.91897,1.91873,1.91878,105599999.0
2005-04-20 23:03:00,1.91892,1.91915,1.91881,1.91892,41700000.0
2005-04-20 23:04:00,1.91865,1.91947,1.91859,1.91945,85799999.0
2005-04-20 23:05:00,1.91963,1.91974,1.91911,1.91933,65700000.0
2005-04-20 23:06:00,1.91918,1.91944,1.91912,1.91928,54200000.0
2005-04-20 23:07:00,1.91928,1.91942,1.91915,1.91926,75499998.0
2005-04-20 23:08:00,1.91922,1.91923,1.91869,1.91898,115000001.0
2005-04-20 23:09:00,1.91892,1.91908,1.91882,1.919,59300000.0
2005-04-20 23:10:00,1.919,1.91901,1.91873,1.91875,48700000.0
2005-04-20 23:11:00,1.91922,1.91932,1.91887,1.91887,41300000.0
2005-04-20 23:12:00,1.91926,1.91958,1.91926,1.91939,48100000.0
2005-04-20 23:13:00,1.9194,1.91957,1.9193,1.9195,134500000.0
2005-04-20 23:14:00,1.91937,1.91961,1.9193,1.91961,103700000.0
2005-04-20 23:15:00,1.91952,1.91952,1.91917,1.9193,49600000.0
2005-04-20 23:16:00,1.9193,1.91936,1.91915,1.91915,84700002.0
2005-04-20 23:17:00,1.9193,1.91947,1.91919,1.91937,54900000.0
2005-04-20 23:18:00,1.91927,1.91947,1.91906,1.91944,57900000.0
2005-04-20 23:19:00,1.91956,1.91962,1.91937,1.91962,51300000.0
2005-04-20 23:20:00,1.91965,1.91972,1.91944,1.91946,43900000.0
2005-04-20 23:21:00,1.91958,1.9196,1.91953,1.91954,38700000.0
2005-04-20 23:22:00,1.91963,1.91973,1.91947,1.91963,63350000.0
2005-04-20 23:23:00,1.91953,1.91975,1.91946,1.91968,53400000.0
2005-04-20 23:24:00,1.9197,1.9197,1.91947,1.91962,76800001.0
2005-04-20 23:25:00,1.91956,1.91982,1.9195,1.91954,108700000.0
2005-04-20 23:26:00,1.91917,1.91931,1.91917,1.91931,19900000.0
2005-04-20 23:27:00,1.91956,1.91956,1.91955,1.91955,9100000.0
2005-04-20 23:28:00,1.91945,1.91945,1.91945,1.91945,33600000.0
2005-04-20 23:29:00,1.91953,1.91957,1.91947,1.91953,154900002.0
2005-04-20 23:30:00,1.91952,1.91958,1.9195,1.91958,34600000.0
2005-04-20 23:31:00,1.91945,1.91965,1.91929,1.91929,58999999.0
2005-04-20 23:32:00,1.9195,1.91958,1.91942,1.9195,49700000.0
2005-04-20 23:33:00,1.9195,1.9195,1.9195,1.9195,3500000.0
2005-04-20 23:34:00,1.91952,1.9196,1.91951,1.91951,51300000.0
2005-04-20 23:35:00,1.91937,1.91976,1.91937,1.91942,43300000.0
2005-04-20 23:36:00,1.91965,1.91965,1.91965,1.91965,900000.0
2005-04-20 23:37:00,1.91958,1.91958,1.91952,1.91952,12700000.0
2005-04-20 23:38:00,1.91933,1.91951,1.91933,1.91951,34300000.0
2005-04-20 23:39:00,1.91969,1.91971,1.91947,1.91947,47400000.0
2005-04-20 23:40:00,1.91955,1.91955,1.9195,1.91955,36000000.0
2005-04-20 23:41:00,1.91946,1.91946,1.91942,1.91942,13900000.0
2005-04-20 23:42:00,1.91947,1.91953,1.91947,1.91953,11000000.0
2005-04-20 23:43:00,1.9194,1.91952,1.9194,1.91952,87799999.0
2005-04-20 23:44:00,1.9195,1.9195,1.9195,1.9195,700000.0
2005-04-20 23:45:00,1.91955,1.91957,1.9194,1.91957,22700000.0
2005-04-20 23:46:00,1.91957,1.91962,1.91942,1.91942,28600000.0
2005-04-20 23:47:00,1.91953,1.91953,1.9194,1.91948,67599999.0
2005-04-20 23:48:00,1.91939,1.91952,1.91939,1.91944,41500000.0
2005-04-20 23:49:00,1.91955,1.91955,1.91947,1.91947,52900002.0
2005-04-20 23:50:00,1.91942,1.91951,1.91942,1.91943,28400000.0
2005-04-20 23:51:00,1.9194,1.91942,1.91933,1.9194,56400000.0
2005-04-20 23:52:00,1.91934,1.91935,1.91925,1.91931,71900000.0
2005-04-20 23:53:00,1.91928,1.91941,1.91923,1.91933,50500000.0
2005-04-20 23:54:00,1.91931,1.91938,1.91792,1.91792,74799999.0
2005-04-20 23:55:00,1.91908,1.91924,1.91908,1.91915,47399999.0
2005-04-20 23:56:00,1.9192,1.91925,1.9192,1.91925,8000000.0
2005-04-20 23:57:00,1.91922,1.91922,1.91912,1.91912,35200001.0
2005-04-20 23:58:00,1.91925,1.91925,1.9192,1.9192,44199998.0
2005-04-20 23:59:00,1.91923,1.9193,1.91919,1.9193,18900000.0
2005-04-21 00:00:00,1.91938,1.9194,1.91923,1.9193,85000002.0
2005-04-21 00:01:00,1.91914,1.91929,1.91914,1.91921,57599999.0
2005-04-21 00:02:00,1.91926,1.91926,1.91924,1.91924,5600000.0
2005-04-21 00:03:00,1.9192,1.91925,1.91915,1.91925,70900000.0
2005-04-21 00:04:00,1.91915,1.9192,1.91915,1.9192,17300000.0
2005-04-21 00:05:00,1.91911,1.91911,1.9189,1.919,23200000.0
2005-04-21 00:06:00,1.91918,1.91918,1.91912,1.91912,44800000.0
2005-04-21 00:07:00,1.91898,1.91917,1.91898,1.91917,53500000.0
2005-04-21 00:08:00,1.91923,1.91923,1.91912,1.91912,7800000.0
2005-04-21 00:09:00,1.9191,1.91915,1.9191,1.9191,67700000.0
2005-04-21 00:10:00,1.91919,1.91919,1.91916,1.91916,52599998.0
2005-04-21 00:11:00,1.91929,1.9194,1.91901,1.91905,90100000.0
2005-04-21 00:12:00,1.91927,1.91927,1.91927,1.91927,2800000.0
2005-04-21 00:13:00,1.91919,1.91925,1.91915,1.91918,64099999.0
2005-04-21 00:14:00,1.91915,1.91921,1.91894,1.91895,43200000.0
2005-04-21 00:15:00,1.9191,1.91911,1.91906,1.91911,43700001.0
2005-04-21 00:16:00,1.91918,1.91918,1.91902,1.91905,32799999.0
2005-04-21 00:17:00,1.91917,1.91917,1.91882,1.91893,90100000.0
2005-04-21 00:18:00,1.9191,1.9191,1.91893,1.91898,60799999.0
2005-04-21 00:19:00,1.9187,1.91889,1.91822,1.91889,55300001.0
2005-04-21 00:20:00,1.91885,1.91885,1.91822,1.91855,66500000.0
2005-04-21 00:21:00,1.91872,1.91878,1.918,1.91852,114199998.0
2005-04-21 00:22:00,1.91818,1.91872,1.91818,1.91872,52399999.0
2005-04-21 00:23:00,1.91874,1.91874,1.91863,1.91872,49400000.0
2005-04-21 00:24:00,1.91871,1.91883,1.91871,1.91877,40000000.0
2005-04-21 00:25:00,1.9187,1.91885,1.9187,1.9187,41000000.0
2005-04-21 00:26:00,1.9188,1.91885,1.91878,1.9188,64100001.0
2005-04-21 00:27:00,1.91861,1.91886,1.91854,1.91866,84499999.0
2005-04-21 00:28:00,1.91885,1.91885,1.9187,1.91878,10200000.0
2005-04-21 00:29:00,1.91869,1.91873,1.91829,1.91851,61599999.0
2005-04-21 00:30:00,1.91855,1.91855,1.9185,1.9185,3300000.0
2005-04-21 00:31:00,1.91855,1.91855,1.91855,1.91855,10700000.0
2005-04-21 00:32:00,1.91854,1.91863,1.91849,1.91852,74399999.0
2005-04-21 00:33:00,1.91855,1.91855,1.91855,1.91855,28300000.0
2005-04-21 00:34:00,1.91848,1.91848,1.91822,1.91835,72700000.0
2005-04-21 00:35:00,1.91832,1.91836,1.91823,1.91836,81300001.0
2005-04-21 00:36:00,1.91837,1.91845,1.91827,1.91832,38700002.0
2005-04-21 00:37:00,1.91837,1.91838,1.91827,1.91836,41100000.0
2005-04-21 00:38:00,1.91838,1.91838,1.91807,1.91831,117399997.0
2005-04-21 00:39:00,1.91823,1.91825,1.9182,1.91825,53100000.0
2005-04-21 00:40:00,1.91825,1.91825,1.91825,1.91825,15600000.0
2005-04-21 00:41:00,1.9182,1.91823,1.91815,1.91823,56699999.0
2005-04-21 00:42:00,1.91818,1.91823,1.91808,1.9182,28499999.0
2005-04-21 00:43:00,1.91808,1.91836,1.91808,1.91822,76900000.0
2005-04-21 00:44:00,1.91815,1.91815,1.91795,1.91807,48200001.0
2005-04-21 00:45:00,1.91805,1.91816,1.91802,1.91809,76600001.0
2005-04-21 00:46:00,1.91799,1.91815,1.91797,1.91797,86599999.0
2005-04-21 00:47:00,1.91794,1.91804,1.91794,1.91802,62399999.0
2005-04-21 00:48:00,1.91801,1.91808,1.91799,1.91801,58400001.0
2005-04-21 00:49:00,1.91812,1.91813,1.918,1.91803,45400000.0
2005-04-21 00:50:00,1.91805,1.91805,1.918,1.918,9600000.0
2005-04-21 00:51:00,1.91802,1.91821,1.91795,1.91802,158000001.0
2005-04-21 00:52:00,1.91805,1.91805,1.918,1.91805,99500002.0
2005-04-21 00:53:00,1.91805,1.91805,1.918,1.91803,58400000.0
2005-04-21 00:54:00,1.91805,1.91805,1.91798,1.918,32100000.0
2005-04-21 00:55:00,1.91796,1.91805,1.91792,1.91796,91300001.0
2005-04-21 00:56:00,1.9179,1.9179,1.9179,1.9179,9700000.0
2005-04-21 00:57:00,1.91798,1.91798,1.9179,1.9179,76399999.0
2005-04-21 00:58:00,1.91787,1.91795,1.91785,1.9179,51900000.0
2005-04-21 00:59:00,1.91796,1.918,1.91776,1.91789,46200000.0
2005-04-21 01:00:00,1.91774,1.91786,1.9175,1.91786,62900000.0
2005-04-21 01:01:00,1.91784,1.91784,1.91775,1.91775,45200000.0
2005-04-21 01:02:00,1.91799,1.91803,1.91779,1.91779,62899999.0
2005-04-21 01:03:00,1.91775,1.91775,1.91765,1.91775,45000000.0
2005-04-21 01:04:00,1.91777,1.91788,1.91777,1.91778,96699998.0
2005-04-21 01:05:00,1.91787,1.91787,1.91766,1.9177,48800000.0
2005-04-21 01:06:00,1.91765,1.91765,1.91757,1.91765,63599998.0
2005-04-21 01:07:00,1.91772,1.91781,1.91762,1.91776,90200000.0
2005-04-21 01:08:00,1.91765,1.91789,1.91765,1.91789,36000000.0
2005-04-21 01:09:00,1.91781,1.91792,1.91781,1.91792,48700000.0
2005-04-21 01:10:00,1.91795,1.91795,1.91787,1.9179,17900000.0
2005-04-21 01:11:00,1.91795,1.91795,1.91788,1.91792,35400000.0
2005-04-21 01:12:00,1.91797,1.918,1.91782,1.91788,79100000.0
2005-04-21 01:13:00,1.91785,1.91808,1.9178,1.91804,71300002.0
2005-04-21 01:14:00,1.91803,1.9181,1.918,1.91806,78200000.0
2005-04-21 01:15:00,1.918,1.91813,1.91791,1.91813,99099999.0
2005-04-21 01:16:00,1.9181,1.9181,1.91795,1.91798,62100000.0
2005-04-21 01:17:00,1.91798,1.91826,1.91798,1.91821,47600000.0
2005-04-21 01:18:00,1.91828,1.91828,1.91802,1.91802,51999999.0
2005-04-21 01:19:00,1.91792,1.91796,1.91792,1.91796,25800000.0
2005-04-21 01:20:00,1.91804,1.91811,1.91804,1.91811,12500000.0
2005-04-21 01:21:00,1.91805,1.9181,1.91805,1.9181,22400000.0
2005-04-21 01:22:00,1.91805,1.91817,1.91805,1.91817,40300000.0
2005-04-21 01:23:00,1.91821,1.91821,1.91805,1.9181,69999998.0
2005-04-21 01:24:00,1.9181,1.91821,1.9181,1.91811,78500000.0
2005-04-21 01:25:00,1.918,1.91808,1.91791,1.91806,62900000.0
2005-04-21 01:26:00,1.91822,1.91823,1.91814,1.91823,34499999.0
2005-04-21 01:27:00,1.91812,1.91833,1.91806,1.91823,46300000.0
2005-04-21 01:28:00,1.9182,1.91825,1.9181,1.9181,39200000.0
2005-04-21 01:29:00,1.91823,1.91823,1.9181,1.91818,78800001.0
2005-04-21 01:30:00,1.91813,1.91835,1.91812,1.91821,31300001.0
2005-04-21 01:31:00,1.91827,1.91827,1.91811,1.91811,32700000.0
2005-04-21 01:32:00,1.91827,1.91846,1.91827,1.91836,47100000.0
2005-04-21 01:33:00,1.91844,1.91844,1.91831,1.91836,51900000.0
2005-04-21 01:34:00,1.9184,1.91842,1.91828,1.91842,44899999.0
2005-04-21 01:35:00,1.91838,1.9186,1.91833,1.9186,58400000.0
2005-04-21 01:36:00,1.91855,1.91892,1.91845,1.91892,38800000.0
2005-04-21 01:37:00,1.91892,1.91909,1.91892,1.91904,50200000.0
2005-04-21 01:38:00,1.91898,1.91906,1.91898,1.91906,99100000.0
2005-04-21 01:39:00,1.91912,1.91924,1.91892,1.91899,71400000.0
2005-04-21 01:40:00,1.91912,1.91925,1.91863,1.91916,63000000.0
2005-04-21 01:41:00,1.91838,1.91954,1.91838,1.91838,62700001.0
2005-04-21 01:42:00,1.9195,1.9195,1.91842,1.91872,52000000.0
2005-04-21 01:43:00,1.91868,1.9187,1.91844,1.9187,82299999.0
2005-04-21 01:44:00,1.91854,1.91882,1.91854,1.91873,89999999.0
2005-04-21 01:45:00,1.9186,1.91875,1.9184,1.9186,60399999.0
2005-04-21 01:46:00,1.91853,1.91873,1.91845,1.91858,107399999.0
2005-04-21 01:47:00,1.9187,1.91873,1.91859,1.91873,40500001.0
2005-04-21 01:48:00,1.91882,1.91882,1.91785,1.91838,59800001.0
2005-04-21 01:49:00,1.91827,1.91827,1.91764,1.91825,79300001.0
2005-04-21 01:50:00,1.91833,1.91837,1.91825,1.91828,60099999.0
2005-04-21 01:51:00,1.9185,1.91861,1.91833,1.91845,87800000.0
2005-04-21 01:52:00,1.91857,1.91864,1.91828,1.91844,56300000.0
2005-04-21 01:53:00,1.91877,1.91877,1.91842,1.91866,108699998.0
2005-04-21 01:54:00,1.91855,1.91855,1.91837,1.9184,7600000.0
2005-04-21 01:55:00,1.9185,1.91851,1.91837,1.91847,59500000.0
2005-04-21 01:56:00,1.91835,1.91835,1.91823,1.91835,40400000.0
2005-04-21 01:57:00,1.91833,1.91833,1.9182,1.91821,32200000.0
2005-04-21 01:58:00,1.91818,1.91835,1.91807,1.91835,46600000.0
2005-04-21 01:59:00,1.91846,1.91851,1.91842,1.91849,68700000.0
2005-04-21 02:00:00,1.91845,1.91845,1.91824,1.91824,28500000.0
2005-04-21 02:01:00,1.91833,1.91835,1.91815,1.91815,56400000.0
2005-04-21 02:02:00,1.91803,1.91816,1.9178,1.91807,96599998.0
2005-04-21 02:03:00,1.91787,1.91787,1.91755,1.91772,70200001.0
2005-04-21 02:04:00,1.9177,1.91786,1.91759,1.91765,83600001.0
2005-04-21 02:05:00,1.91755,1.91755,1.91745,1.91755,59600001.0
2005-04-21 02:06:00,1.91755,1.91755,1.91747,1.91755,14500000.0
2005-04-21 02:07:00,1.91747,1.91787,1.91747,1.91786,51600000.0
2005-04-21 02:08:00,1.91785,1.91837,1.91777,1.91817,34300000.0
2005-04-21 02:09:00,1.91847,1.91856,1.91811,1.91853,78100002.0
2005-04-21 02:10:00,1.91881,1.91881,1.91857,1.91867,49000000.0
2005-04-21 02:11:00,1.91846,1.9185,1.91809,1.91824,61000000.0
2005-04-21 02:12:00,1.91817,1.91834,1.91817,1.91823,37900000.0
2005-04-21 02:13:00,1.91835,1.91863,1.91835,1.91859,63600000.0
2005-04-21 02:14:00,1.9188,1.91952,1.91873,1.91944,50300000.0
2005-04-21 02:15:00,1.91927,1.9195,1.91891,1.91942,63900001.0
2005-04-21 02:16:00,1.91938,1.91941,1.91924,1.91941,158499995.0
2005-04-21 02:17:00,1.91932,1.91932,1.91903,1.91907,28200000.0
2005-04-21 02:18:00,1.91914,1.91916,1.91858,1.91916,108099999.0
2005-04-21 02:19:00,1.91893,1.91893,1.91845,1.91855,46600000.0
2005-04-21 02:20:00,1.91872,1.91887,1.9185,1.91876,95699997.0
2005-04-21 02:21:00,1.9187,1.91896,1.9187,1.91895,57200000.0
2005-04-21 02:22:00,1.91887,1.91896,1.91887,1.91894,127199999.0
2005-04-21 02:23:00,1.91906,1.91935,1.91906,1.91935,45800001.0
2005-04-21 02:24:00,1.91938,1.9196,1.91938,1.9196,62500000.0
2005-04-21 02:25:00,1.91942,1.91942,1.91907,1.91907,70299999.0
2005-04-21 02:26:00,1.91947,1.91948,1.91914,1.91948,72199999.0
2005-04-21 02:27:00,1.9197,1.92038,1.9197,1.92038,37699999.0
2005-04-21 02:28:00,1.92047,1.9206,1.91919,1.9202,110799999.0
2005-04-21 02:29:00,1.92051,1.92084,1.92046,1.92084,53000000.0
2005-04-21 02:30:00,1.92056,1.9207,1.9205,1.92058,74299999.0
2005-04-21 02:31:00,1.92051,1.92051,1.92007,1.92033,54700001.0
2005-04-21 02:32:00,1.92008,1.92008,1.91965,1.91987,44500000.0
2005-04-21 02:33:00,1.9199,1.91999,1.91967,1.91999,51900000.0
2005-04-21 02:34:00,1.91995,1.91995,1.91969,1.91969,78400001.0
2005-04-21 02:35:00,1.91984,1.91996,1.91966,1.9197,60199999.0
2005-04-21 02:36:00,1.91958,1.91985,1.91954,1.9198,83300000.0
2005-04-21 02:37:00,1.9197,1.91985,1.91957,1.91981,90900000.0
2005-04-21 02:38:00,1.91967,1.91967,1.91949,1.91962,28100000.0
2005-04-21 02:39:00,1.91968,1.91968,1.91936,1.91944,106500001.0
2005-04-21 02:40:00,1.9192,1.91928,1.91908,1.91928,37500000.0
2005-04-21 02:41:00,1.9193,1.9193,1.9191,1.9191,20600000.0
2005-04-21 02:42:00,1.91924,1.91935,1.91918,1.91918,93100001.0
2005-04-21 02:43:00,1.91926,1.91926,1.91916,1.91916,11100000.0
2005-04-21 02:44:00,1.91889,1.91891,1.91833,1.91845,87000000.0
2005-04-21 02:45:00,1.91845,1.91869,1.91837,1.91869,57500001.0
2005-04-21 02:46:00,1.91871,1.91871,1.91852,1.91859,43300000.0
2005-04-21 02:47:00,1.91878,1.91878,1.91865,1.91876,76699999.0
2005-04-21 02:48:00,1.91878,1.91878,1.91851,1.9186,46500000.0
2005-04-21 02:49:00,1.91857,1.91865,1.91837,1.91837,74999999.0
2005-04-21 02:50:00,1.91828,1.91842,1.91823,1.91842,58199999.0
2005-04-21 02:51:00,1.91831,1.91842,1.91824,1.91842,63200000.0
2005-04-21 02:52:00,1.91855,1.91855,1.91843,1.91846,19800000.0
2005-04-21 02:53:00,1.91852,1.9186,1.91843,1.91852,74600000.0
2005-04-21 02:54:00,1.9186,1.9186,1.91847,1.91855,54800000.0
2005-04-21 02:55:00,1.91846,1.91847,1.9184,1.91841,46399999.0
2005-04-21 02:56:00,1.9186,1.91865,1.91843,1.9185,78800000.0
2005-04-21 02:57:00,1.91851,1.91862,1.91835,1.91837,111699998.0
2005-04-21 02:58:00,1.91877,1.91885,1.9186,1.91884,67200000.0
2005-04-21 02:59:00,1.91925,1.91935,1.91925,1.91935,21500001.0
2005-04-21 03:00:00,1.91957,1.91957,1.91929,1.91946,38900000.0
2005-04-21 03:01:00,1.91953,1.91955,1.9195,1.9195,59600000.0
2005-04-21 03:02:00,1.91944,1.91949,1.91944,1.91948,52900001.0
2005-04-21 03:03:00,1.91938,1.9195,1.91936,1.9195,103400001.0
2005-04-21 03:04:00,1.91955,1.91955,1.9195,1.91953,30600000.0
2005-04-21 03:05:00,1.91943,1.91943,1.9194,1.9194,25400000.0
2005-04-21 03:06:00,1.91937,1.91953,1.91937,1.91943,58800000.0
2005-04-21 03:07:00,1.91944,1.91979,1.91944,1.91979,57599999.0
2005-04-21 03:08:00,1.91976,1.91976,1.91949,1.91963,97800001.0
2005-04-21 03:09:00,1.91957,1.91963,1.91951,1.91963,18900000.0
2005-04-21 03:10:00,1.91969,1.91976,1.91958,1.9196,79300000.0
2005-04-21 03:11:00,1.91957,1.92008,1.91957,1.92008,65499999.0
2005-04-21 03:12:00,1.92018,1.92018,1.91989,1.91989,58000000.0
2005-04-21 03:13:00,1.92012,1.92014,1.91988,1.92004,78099999.0
2005-04-21 03:14:00,1.91991,1.9201,1.91991,1.9201,52400000.0
2005-04-21 03:15:00,1.92012,1.92012,1.91967,1.91967,61500000.0
2005-04-21 03:16:00,1.91974,1.91974,1.91949,1.91949,51800000.0
2005-04-21 03:17:00,1.91951,1.91955,1.91947,1.91955,99799998.0
2005-04-21 03:18:00,1.91945,1.91967,1.91945,1.91967,41500000.0
2005-04-21 03:19:00,1.9197,1.91984,1.9197,1.91981,29700000.0
2005-04-21 03:20:00,1.9197,1.91993,1.9197,1.91973,51500000.0
2005-04-21 03:21:00,1.91972,1.91974,1.91963,1.9197,107600000.0
2005-04-21 03:22:00,1.91981,1.91981,1.91951,1.9197,118500000.0
2005-04-21 03:23:00,1.91951,1.91955,1.91941,1.91955,82300002.0
2005-04-21 03:24:00,1.91952,1.9196,1.91947,1.91957,71999999.0
2005-04-21 03:25:00,1.91983,1.91991,1.91974,1.91988,46000000.0
2005-04-21 03:26:00,1.91998,1.92026,1.91998,1.92026,45000001.0
2005-04-21 03:27:00,1.92017,1.92028,1.92015,1.92028,78500001.0
2005-04-21 03:28:00,1.92024,1.92024,1.92009,1.92009,2200000.0
2005-04-21 03:29:00,1.9201,1.9201,1.91987,1.91989,31700000.0
2005-04-21 03:30:00,1.91985,1.92002,1.91978,1.91998,90500001.0
2005-04-21 03:31:00,1.91978,1.91978,1.91958,1.91958,31400000.0
2005-04-21 03:32:00,1.91965,1.91971,1.91954,1.91957,41100000.0
2005-04-21 03:33:00,1.91968,1.91968,1.91968,1.91968,7500000.0
2005-04-21 03:34:00,1.91908,1.9194,1.91835,1.91938,52200001.0
2005-04-21 03:35:00,1.91928,1.91928,1.91903,1.91904,40600001.0
2005-04-21 03:36:00,1.91908,1.91917,1.91905,1.91916,40700000.0
2005-04-21 03:37:00,1.91938,1.91943,1.91936,1.91943,36300001.0
2005-04-21 03:38:00,1.9193,1.91952,1.91916,1.91931,98699998.0
2005-04-21 03:39:00,1.91924,1.91943,1.91924,1.91938,47500000.0
2005-04-21 03:40:00,1.91942,1.9195,1.91935,1.91943,78599999.0
2005-04-21 03:41:00,1.91948,1.91948,1.91948,1.91948,17100000.0
2005-04-21 03:42:00,1.91945,1.91955,1.91945,1.9195,79600000.0
2005-04-21 03:43:00,1.91952,1.91969,1.91952,1.91966,25800000.0
2005-04-21 03:44:00,1.91956,1.91956,1.91942,1.91948,31600000.0
2005-04-21 03:45:00,1.91946,1.91953,1.91945,1.91953,45000000.0
2005-04-21 03:46:00,1.9195,1.91958,1.91945,1.91945,68899999.0
2005-04-21 03:47:00,1.91945,1.91945,1.91936,1.91945,28200000.0
2005-04-21 03:48:00,1.9195,1.91955,1.91945,1.91955,54199999.0
2005-04-21 03:49:00,1.91946,1.91952,1.91935,1.91952,31000000.0
2005-04-21 03:50:00,1.91958,1.91958,1.91948,1.91948,34799999.0
2005-04-21 03:51:00,1.9195,1.91955,1.9195,1.9195,60200000.0
2005-04-21 03:52:00,1.91959,1.91972,1.91959,1.91972,33900000.0
2005-04-21 03:53:00,1.91971,1.91971,1.91947,1.91947,74399998.0
2005-04-21 03:54:00,1.91948,1.91958,1.91936,1.91958,96600001.0
2005-04-21 03:55:00,1.91965,1.91983,1.91959,1.9197,69300000.0
2005-04-21 03:56:00,1.91993,1.91993,1.91976,1.91979,94899998.0
2005-04-21 03:57:00,1.91965,1.91982,1.91965,1.9198,45700000.0
2005-04-21 03:58:00,1.91972,1.9198,1.91967,1.91974,38900001.0
2005-04-21 03:59:00,1.9199,1.92003,1.91978,1.91995,70199999.0
2005-04-21 04:00:00,1.91994,1.91994,1.91975,1.91988,36200000.0
2005-04-21 04:01:00,1.91994,1.91994,1.91979,1.91985,69599998.0
2005-04-21 04:02:00,1.91985,1.92023,1.9198,1.92023,66500000.0
2005-04-21 04:03:00,1.91997,1.92023,1.91997,1.92023,45900000.0
2005-04-21 04:04:00,1.92019,1.92028,1.92005,1.92005,94500001.0
2005-04-21 04:05:00,1.92005,1.92017,1.92004,1.92009,28200000.0
2005-04-21 04:06:00,1.91976,1.92001,1.91976,1.91998,58800000.0
2005-04-21 04:07:00,1.91998,1.92,1.91982,1.91988,41200000.0
2005-04-21 04:08:00,1.92005,1.92005,1.91995,1.92005,49300000.0
2005-04-21 04:09:00,1.92005,1.92005,1.91997,1.92,33400000.0
2005-04-21 04:10:00,1.91992,1.91995,1.91977,1.91977,25300000.0
2005-04-21 04:11:00,1.91969,1.91984,1.91969,1.91973,91200000.0
2005-04-21 04:12:00,1.9198,1.91981,1.91965,1.91969,112700002.0
2005-04-21 04:13:00,1.91968,1.91972,1.91938,1.91938,127499997.0
2005-04-21 04:14:00,1.9195,1.91955,1.91947,1.91947,88399999.0
2005-04-21 04:15:00,1.9195,1.9195,1.91928,1.91935,51500000.0
2005-04-21 04:16:00,1.91948,1.91949,1.91933,1.91933,79499998.0
2005-04-21 04:17:00,1.91921,1.91921,1.91905,1.91921,64499999.0
2005-04-21 04:18:00,1.91925,1.9194,1.91916,1.91924,49000000.0
2005-04-21 04:19:00,1.91925,1.91925,1.91916,1.91917,68499998.0
2005-04-21 04:20:00,1.91915,1.91928,1.91915,1.91928,49899999.0
2005-04-21 04:21:00,1.91933,1.91934,1.91927,1.91927,65800001.0
2005-04-21 04:22:00,1.91923,1.91946,1.91923,1.91937,32400000.0
2005-04-21 04:23:00,1.91947,1.91947,1.91924,1.91924,46900001.0
2005-04-21 04:24:00,1.91921,1.9194,1.91921,1.91937,63100000.0
2005-04-21 04:25:00,1.9194,1.9194,1.9194,1.9194,18000000.0
2005-04-21 04:26:00,1.91945,1.91945,1.91935,1.9194,19100000.0
2005-04-21 04:27:00,1.91942,1.91943,1.91932,1.91943,40800000.0
2005-04-21 04:28:00,1.91921,1.91941,1.9192,1.91941,67300000.0
2005-04-21 04:29:00,1.91943,1.91958,1.91943,1.91955,59800000.0
2005-04-21 04:30:00,1.91956,1.91958,1.91956,1.91958,39500000.0
2005-04-21 04:31:00,1.9196,1.91964,1.91954,1.91954,46699999.0
2005-04-21 04:32:00,1.91943,1.91967,1.91939,1.91967,61700000.0
2005-04-21 04:33:00,1.91973,1.91973,1.91924,1.91954,72600000.0
2005-04-21 04:34:00,1.91947,1.91968,1.91947,1.91966,87700001.0
2005-04-21 04:35:00,1.9195,1.91969,1.9195,1.91969,34500000.0
2005-04-21 04:36:00,1.91965,1.91966,1.91956,1.91965,66100001.0
2005-04-21 04:37:00,1.91972,1.91979,1.91949,1.91949,127499999.0
2005-04-21 04:38:00,1.9195,1.91955,1.9195,1.91955,55600000.0
2005-04-21 04:39:00,1.91951,1.91951,1.91938,1.91942,62200000.0
2005-04-21 04:40:00,1.91953,1.91957,1.91953,1.91956,13800000.0
2005-04-21 04:41:00,1.91958,1.91963,1.91954,1.91963,34999999.0
2005-04-21 04:42:00,1.91952,1.91969,1.91943,1.91966,122300002.0
2005-04-21 04:43:00,1.91957,1.91965,1.91957,1.91965,80000000.0
2005-04-21 04:44:00,1.91943,1.91954,1.91934,1.91954,35900000.0
2005-04-21 04:45:00,1.9196,1.9196,1.91955,1.91955,11500000.0
2005-04-21 04:46:00,1.91965,1.91965,1.9196,1.9196,10000000.0
2005-04-21 04:47:00,1.91958,1.91965,1.91958,1.9196,75800001.0
2005-04-21 04:48:00,1.9196,1.9196,1.91947,1.91954,32300000.0
2005-04-21 04:49:00,1.91965,1.91971,1.91958,1.91971,69799999.0
2005-04-21 04:50:00,1.91975,1.91975,1.91965,1.91965,18200000.0
2005-04-21 04:51:00,1.91976,1.91976,1.91968,1.91971,42600000.0
2005-04-21 04:52:00,1.9197,1.92005,1.91959,1.91965,133199997.0
2005-04-21 04:53:00,1.91978,1.9198,1.91978,1.9198,29400000.0
2005-04-21 04:54:00,1.92003,1.92003,1.91968,1.91969,36600000.0
2005-04-21 04:55:00,1.91973,1.91985,1.91973,1.91985,29100000.0
2005-04-21 04:56:00,1.9198,1.9198,1.9198,1.9198,400000.0
2005-04-21 04:57:00,1.91994,1.92012,1.91994,1.92012,63000000.0
2005-04-21 04:58:00,1.91975,1.91987,1.91975,1.9198,88700002.0
2005-04-21 04:59:00,1.91982,1.91982,1.91982,1.91982,1600000.0
2005-04-21 05:00:00,1.91976,1.91976,1.91939,1.91939,39900000.0
2005-04-21 05:01:00,1.91956,1.91956,1.91949,1.91949,35100000.0
2005-04-21 05:02:00,1.91948,1.91959,1.91948,1.91959,27200000.0
2005-04-21 05:03:00,1.91957,1.9196,1.91957,1.9196,13600000.0
2005-04-21 05:04:00,1.9196,1.9196,1.9196,1.9196,11500000.0
2005-04-21 05:05:00,1.91953,1.91953,1.91947,1.91947,5200000.0
2005-04-21 05:06:00,1.91932,1.91951,1.91932,1.91951,16300000.0
2005-04-21 05:07:00,1.91935,1.91954,1.91934,1.91954,13800000.0
2005-04-21 05:08:00,1.9196,1.9196,1.9196,1.9196,13600000.0
2005-04-21 05:09:00,1.91962,1.91965,1.9196,1.9196,42500002.0
2005-04-21 05:10:00,1.91956,1.91956,1.91921,1.9193,29600000.0
2005-04-21 05:11:00,1.91937,1.91937,1.91921,1.91921,32300001.0
2005-04-21 05:12:00,1.91913,1.91929,1.91901,1.91929,70399999.0
2005-04-21 05:13:00,1.91925,1.91935,1.91904,1.91916,64100000.0
2005-04-21 05:14:00,1.91906,1.91918,1.91904,1.91915,83300000.0
2005-04-21 05:15:00,1.91921,1.91928,1.91915,1.91921,59000000.0
2005-04-21 05:16:00,1.91926,1.91931,1.91897,1.91909,101700001.0
2005-04-21 05:17:00,1.91921,1.91933,1.9192,1.91927,37200000.0
2005-04-21 05:18:00,1.91927,1.91932,1.91916,1.91918,41900000.0
2005-04-21 05:19:00,1.91915,1.91928,1.91915,1.91922,30600000.0
2005-04-21 05:20:00,1.91915,1.91921,1.91913,1.91918,84799998.0
2005-04-21 05:21:00,1.91922,1.91927,1.91913,1.91918,85799998.0
2005-04-21 05:22:00,1.9193,1.9193,1.91893,1.91893,92500001.0
2005-04-21 05:23:00,1.91894,1.91904,1.91893,1.91893,95699998.0
2005-04-21 05:24:00,1.91909,1.91918,1.91906,1.91915,49400000.0
2005-04-21 05:25:00,1.91909,1.9191,1.91908,1.91908,51600001.0
2005-04-21 05:26:00,1.91903,1.91919,1.91903,1.91919,52600000.0
2005-04-21 05:27:00,1.91916,1.91941,1.91916,1.91926,95199998.0
2005-04-21 05:28:00,1.91928,1.91931,1.9192,1.9192,65299999.0
2005-04-21 05:29:00,1.91913,1.91913,1.91892,1.91899,36600000.0
2005-04-21 05:30:00,1.91878,1.91881,1.91874,1.91877,57700000.0
2005-04-21 05:31:00,1.91864,1.91864,1.91846,1.91852,110799999.0
2005-04-21 05:32:00,1.9185,1.91869,1.91837,1.9185,51300000.0
2005-04-21 05:33:00,1.91841,1.91841,1.9183,1.91838,67900001.0
2005-04-21 05:34:00,1.9184,1.9184,1.91805,1.91828,86100000.0
2005-04-21 05:35:00,1.91838,1.91847,1.91838,1.91847,1700000.0
2005-04-21 05:36:00,1.91831,1.91842,1.91828,1.91842,71800001.0
2005-04-21 05:37:00,1.9183,1.9183,1.91819,1.9182,33100000.0
2005-04-21 05:38:00,1.9184,1.9184,1.9183,1.9183,29400001.0
2005-04-21 05:39:00,1.91831,1.91849,1.91826,1.91849,46200001.0
2005-04-21 05:40:00,1.91866,1.91875,1.91852,1.91875,62100000.0
2005-04-21 05:41:00,1.91886,1.91898,1.91885,1.91885,93799998.0
2005-04-21 05:42:00,1.91909,1.9192,1.91909,1.9192,27700001.0
2005-04-21 05:43:00,1.91917,1.91917,1.91909,1.91911,60899999.0
2005-04-21 05:44:00,1.9192,1.9192,1.91906,1.91906,19500000.0
2005-04-21 05:45:00,1.91914,1.91918,1.91914,1.91918,23100000.0
2005-04-21 05:46:00,1.91935,1.91941,1.91912,1.91919,36699999.0
2005-04-21 05:47:00,1.91937,1.91954,1.91937,1.91947,30100000.0
2005-04-21 05:48:00,1.91938,1.91938,1.91917,1.91925,62400000.0
2005-04-21 05:49:00,1.91902,1.9191,1.91902,1.9191,25900000.0
2005-04-21 05:50:00,1.9191,1.9191,1.91902,1.91902,27000000.0
2005-04-21 05:51:00,1.91905,1.91908,1.91889,1.91905,70900000.0
2005-04-21 05:52:00,1.91908,1.91912,1.91907,1.91907,39100000.0
2005-04-21 05:53:00,1.91904,1.91917,1.91899,1.91904,72500000.0
2005-04-21 05:54:00,1.91907,1.91916,1.91897,1.91907,60800000.0
2005-04-21 05:55:00,1.91908,1.91913,1.91906,1.91909,44200000.0
2005-04-21 05:56:00,1.91882,1.91882,1.91854,1.91857,30700000.0
2005-04-21 05:57:00,1.91868,1.91874,1.91858,1.91869,51000000.0
2005-04-21 05:58:00,1.91863,1.91877,1.91851,1.91871,94000002.0
2005-04-21 05:59:00,1.91878,1.91885,1.91875,1.9188,79900002.0
2005-04-21 06:00:00,1.91887,1.91891,1.91882,1.91885,39900000.0
2005-04-21 06:01:00,1.91898,1.91898,1.91894,1.91898,40500000.0
2005-04-21 06:02:00,1.91894,1.91894,1.9188,1.91885,48500000.0
2005-04-21 06:03:00,1.91898,1.91898,1.91885,1.91895,43500000.0
2005-04-21 06:04:00,1.91883,1.91883,1.91878,1.91882,71399998.0
2005-04-21 06:05:00,1.9188,1.91885,1.91878,1.9188,42400000.0
2005-04-21 06:06:00,1.91875,1.91885,1.91875,1.9188,47800000.0
2005-04-21 06:07:00,1.91885,1.91885,1.91875,1.9188,24100000.0
2005-04-21 06:08:00,1.9188,1.91885,1.9188,1.91885,11200000.0
2005-04-21 06:09:00,1.9188,1.91885,1.9188,1.9188,114199998.0
2005-04-21 06:10:00,1.9188,1.91885,1.91875,1.91885,50600001.0
2005-04-21 06:11:00,1.9189,1.91907,1.9189,1.91907,44100001.0
2005-04-21 06:12:00,1.9191,1.9191,1.91895,1.91899,37000000.0
2005-04-21 06:13:00,1.919,1.91905,1.919,1.919,51299999.0
2005-04-21 06:14:00,1.91898,1.91898,1.91898,1.91898,4900000.0
2005-04-21 06:15:00,1.91903,1.91918,1.91899,1.91918,48300001.0
2005-04-21 06:16:00,1.91913,1.91957,1.91904,1.91918,114800000.0
2005-04-21 06:17:00,1.9193,1.91943,1.91908,1.91941,74299997.0
2005-04-21 06:18:00,1.91948,1.91948,1.91937,1.91944,45300000.0
2005-04-21 06:19:00,1.91943,1.9195,1.91933,1.9195,34300000.0
2005-04-21 06:20:00,1.91958,1.91982,1.91956,1.91981,43800000.0
2005-04-21 06:21:00,1.91977,1.91989,1.91957,1.91957,53500000.0
2005-04-21 06:22:00,1.91947,1.91955,1.9194,1.9194,38500000.0
2005-04-21 06:23:00,1.9195,1.9195,1.91928,1.91928,40700000.0
2005-04-21 06:24:00,1.91929,1.91941,1.91927,1.9194,49100000.0
2005-04-21 06:25:00,1.91932,1.91942,1.91931,1.91942,53800000.0
2005-04-21 06:26:00,1.91936,1.91942,1.91929,1.91942,56900000.0
2005-04-21 06:27:00,1.91939,1.91943,1.91932,1.91941,97899998.0
2005-04-21 06:28:00,1.9193,1.91938,1.9193,1.9193,33400001.0
2005-04-21 06:29:00,1.91932,1.91935,1.91922,1.91923,32300000.0
2005-04-21 06:30:00,1.91918,1.91918,1.91903,1.91909,37500001.0
2005-04-21 06:31:00,1.91895,1.91895,1.91877,1.91877,32300000.0
2005-04-21 06:32:00,1.9187,1.9187,1.91867,1.9187,67199999.0
2005-04-21 06:33:00,1.91873,1.91873,1.91873,1.91873,23700001.0
2005-04-21 06:34:00,1.91865,1.91875,1.91865,1.91873,65850001.0
2005-04-21 06:35:00,1.91874,1.91874,1.91871,1.91871,29500001.0
2005-04-21 06:36:00,1.9188,1.91885,1.9188,1.9188,45099999.0
2005-04-21 06:37:00,1.91863,1.91863,1.91857,1.91857,7200000.0
2005-04-21 06:38:00,1.91846,1.91854,1.91846,1.91854,32300000.0
2005-04-21 06:39:00,1.91856,1.91859,1.91856,1.91859,24300000.0
2005-04-21 06:40:00,1.91858,1.91859,1.91858,1.91859,9100000.0
2005-04-21 06:41:00,1.91859,1.91875,1.91851,1.91851,63400000.0
2005-04-21 06:42:00,1.91845,1.91865,1.91845,1.91858,96500000.0
2005-04-21 06:43:00,1.91864,1.91864,1.91855,1.91857,50000000.0
2005-04-21 06:44:00,1.91862,1.91866,1.91849,1.9185,130400000.0
2005-04-21 06:45:00,1.91848,1.91848,1.91834,1.91839,79500000.0
2005-04-21 06:46:00,1.9185,1.91857,1.91847,1.91853,29000000.0
2005-04-21 06:47:00,1.91852,1.91866,1.91852,1.91855,90749999.0
2005-04-21 06:48:00,1.91863,1.91863,1.91848,1.91857,34400000.0
2005-04-21 06:49:00,1.91848,1.91848,1.91838,1.91838,3600000.0
2005-04-21 06:50:00,1.91836,1.91836,1.91831,1.91831,11400000.0
2005-04-21 06:51:00,1.91847,1.91862,1.9184,1.91852,116900000.0
2005-04-21 06:52:00,1.9184,1.91845,1.91815,1.91815,5200000.0
2005-04-21 06:53:00,1.9186,1.9187,1.9186,1.9186,82899999.0
2005-04-21 06:54:00,1.9184,1.91846,1.9184,1.91846,28799999.0
2005-04-21 06:55:00,1.91835,1.91844,1.91823,1.9184,121700002.0
2005-04-21 06:56:00,1.91846,1.91864,1.91846,1.91864,12800000.0
2005-04-21 06:57:00,1.91872,1.91881,1.91872,1.91872,44399999.0
2005-04-21 06:58:00,1.91883,1.91883,1.91871,1.91878,47600000.0
2005-04-21 06:59:00,1.91887,1.91895,1.91857,1.91857,45100000.0
2005-04-21 07:00:00,1.91882,1.91889,1.91852,1.91852,63700000.0
2005-04-21 07:01:00,1.91833,1.91838,1.91822,1.91827,108100001.0
2005-04-21 07:02:00,1.9184,1.9187,1.9184,1.91862,50700000.0
2005-04-21 07:03:00,1.91855,1.91869,1.9185,1.91852,81400000.0
2005-04-21 07:04:00,1.91855,1.91855,1.9185,1.9185,9100000.0
2005-04-21 07:05:00,1.91842,1.91843,1.91835,1.91835,27900001.0
2005-04-21 07:06:00,1.91853,1.91869,1.91848,1.91848,36600000.0
2005-04-21 07:07:00,1.91867,1.91871,1.91843,1.91858,51000000.0
2005-04-21 07:08:00,1.91843,1.9186,1.9184,1.9186,47700001.0
2005-04-21 07:09:00,1.9185,1.9185,1.9182,1.91829,55100001.0
2005-04-21 07:10:00,1.9184,1.91842,1.9183,1.9183,55100000.0
2005-04-21 07:11:00,1.91847,1.91853,1.91841,1.91846,126800000.0
2005-04-21 07:12:00,1.91842,1.91842,1.91754,1.91754,47500000.0
2005-04-21 07:13:00,1.91838,1.91838,1.91777,1.91779,132399997.0
2005-04-21 07:14:00,1.91769,1.91814,1.91769,1.91792,64600000.0
2005-04-21 07:15:00,1.91783,1.91803,1.91777,1.91789,25500000.0
2005-04-21 07:16:00,1.91792,1.91828,1.91792,1.91828,72200002.0
2005-04-21 07:17:00,1.9182,1.91831,1.91809,1.91827,74300000.0
2005-04-21 07:18:00,1.91818,1.91818,1.91802,1.91808,84900000.0
2005-04-21 07:19:00,1.91815,1.91827,1.91815,1.91816,61900000.0
2005-04-21 07:20:00,1.91816,1.91837,1.91816,1.91835,48899999.0
2005-04-21 07:21:00,1.91827,1.91848,1.91823,1.91848,64600000.0
2005-04-21 07:22:00,1.91848,1.91855,1.91848,1.91855,28200000.0
2005-04-21 07:23:00,1.91834,1.91834,1.91821,1.91834,38200000.0
2005-04-21 07:24:00,1.91832,1.9186,1.91832,1.91858,96299999.0
2005-04-21 07:25:00,1.91856,1.91858,1.9184,1.91857,62000000.0
2005-04-21 07:26:00,1.9186,1.91865,1.91855,1.91865,106200000.0
2005-04-21 07:27:00,1.91861,1.91868,1.91858,1.91859,86399999.0
2005-04-21 07:28:00,1.91856,1.91864,1.91855,1.9186,45400000.0
2005-04-21 07:29:00,1.9186,1.91861,1.91853,1.91861,24000000.0
2005-04-21 07:30:00,1.91857,1.91857,1.91848,1.91848,10800000.0
2005-04-21 07:31:00,1.91838,1.91843,1.91835,1.9184,45700001.0
2005-04-21 07:32:00,1.91842,1.91849,1.91831,1.91831,28700000.0
2005-04-21 07:33:00,1.91837,1.91843,1.91834,1.91843,77899999.0
2005-04-21 07:34:00,1.91835,1.91835,1.91824,1.91824,40070000.0
2005-04-21 07:35:00,1.91828,1.91834,1.91822,1.9183,93099999.0
2005-04-21 07:36:00,1.91828,1.91829,1.91826,1.91829,27800000.0
2005-04-21 07:37:00,1.91826,1.91842,1.91826,1.91842,47800001.0
2005-04-21 07:38:00,1.91853,1.91855,1.91848,1.91848,45100001.0
2005-04-21 07:39:00,1.91843,1.91843,1.91837,1.91837,7800000.0
2005-04-21 07:40:00,1.91847,1.91847,1.91829,1.91833,31800000.0
2005-04-21 07:41:00,1.91831,1.9185,1.9183,1.91846,76299999.0
2005-04-21 07:42:00,1.91849,1.91852,1.91835,1.91835,51300000.0
2005-04-21 07:43:00,1.91846,1.91855,1.91838,1.91847,26400000.0
2005-04-21 07:44:00,1.91867,1.9189,1.91867,1.9189,20200000.0
2005-04-21 07:45:00,1.9189,1.91926,1.9189,1.91921,65000000.0
2005-04-21 07:46:00,1.91911,1.91911,1.91899,1.91907,55800001.0
2005-04-21 07:47:00,1.91916,1.91929,1.91916,1.91929,8600000.0
2005-04-21 07:48:00,1.91905,1.91907,1.91864,1.91907,44399999.0
2005-04-21 07:49:00,1.91902,1.91908,1.91857,1.91891,76000000.0
2005-04-21 07:50:00,1.91914,1.91914,1.91913,1.91913,13200000.0
2005-04-21 07:51:00,1.91918,1.91921,1.91914,1.91914,22000000.0
2005-04-21 07:52:00,1.91912,1.91923,1.91912,1.91923,22400001.0
2005-04-21 07:53:00,1.91928,1.91957,1.91928,1.91954,53100000.0
2005-04-21 07:54:00,1.91966,1.91982,1.91966,1.91981,34000000.0
2005-04-21 07:55:00,1.91983,1.92012,1.91976,1.92012,76600000.0
2005-04-21 07:56:00,1.92021,1.9212,1.92021,1.92087,52900000.0
2005-04-21 07:57:00,1.92059,1.92059,1.91974,1.92017,63400001.0
2005-04-21 07:58:00,1.92023,1.9206,1.91999,1.9206,103700000.0
2005-04-21 07:59:00,1.92043,1.92061,1.92043,1.92061,33700000.0
2005-04-21 08:00:00,1.92004,1.92012,1.91939,1.91962,70850000.0
2005-04-21 08:01:00,1.91953,1.91982,1.91951,1.91957,69400001.0
2005-04-21 08:02:00,1.91948,1.91993,1.91948,1.91993,52300000.0
2005-04-21 08:03:00,1.92022,1.92031,1.91967,1.91967,42100000.0
2005-04-21 08:04:00,1.91976,1.92005,1.91976,1.91996,21500000.0
2005-04-21 08:05:00,1.91997,1.91997,1.91967,1.91976,69800001.0
2005-04-21 08:06:00,1.91982,1.91993,1.9198,1.91988,91500001.0
2005-04-21 08:07:00,1.91983,1.92003,1.91983,1.91993,59700001.0
2005-04-21 08:08:00,1.91979,1.9199,1.91973,1.91984,44300000.0
2005-04-21 08:09:00,1.9198,1.91982,1.91963,1.91982,36700000.0
2005-04-21 08:10:00,1.91983,1.9204,1.91974,1.91984,125500000.0
2005-04-21 08:11:00,1.9198,1.9198,1.91965,1.91968,30500000.0
2005-04-21 08:12:00,1.91985,1.92004,1.91963,1.91963,167699999.0
2005-04-21 08:13:00,1.91925,1.91941,1.91888,1.91888,91300000.0
2005-04-21 08:14:00,1.91905,1.9191,1.91905,1.9191,12400000.0
2005-04-21 08:15:00,1.91913,1.91978,1.91902,1.91972,94799998.0
2005-04-21 08:16:00,1.91963,1.91963,1.91938,1.91949,62399999.0
2005-04-21 08:17:00,1.91928,1.91938,1.91926,1.91938,39300000.0
2005-04-21 08:18:00,1.91942,1.91949,1.91922,1.91929,182199999.0
2005-04-21 08:19:00,1.9196,1.91976,1.91949,1.91972,90699999.0
2005-04-21 08:20:00,1.91987,1.91987,1.91944,1.91944,30100000.0
2005-04-21 08:21:00,1.91925,1.91925,1.91896,1.91905,56100000.0
2005-04-21 08:22:00,1.91881,1.91881,1.91859,1.91859,7500000.0
2005-04-21 08:23:00,1.91837,1.91839,1.91815,1.9183,67200000.0
2005-04-21 08:24:00,1.91819,1.91833,1.91798,1.91815,80300001.0
2005-04-21 08:25:00,1.91796,1.91826,1.91796,1.91826,59500000.0
2005-04-21 08:26:00,1.91809,1.9182,1.91806,1.91811,83100000.0
2005-04-21 08:27:00,1.91815,1.91829,1.91808,1.91829,69900001.0
2005-04-21 08:28:00,1.91831,1.91857,1.91831,1.91855,77500000.0
2005-04-21 08:29:00,1.91858,1.9189,1.91854,1.91889,117599999.0
2005-04-21 08:30:00,1.91905,1.91909,1.91867,1.91877,47600000.0
2005-04-21 08:31:00,1.9187,1.91878,1.91802,1.91812,50800000.0
2005-04-21 08:32:00,1.91829,1.9183,1.91817,1.91817,30400000.0
2005-04-21 08:33:00,1.9181,1.91827,1.91806,1.91813,105000000.0
2005-04-21 08:34:00,1.91815,1.9189,1.91815,1.9189,38000000.0
2005-04-21 08:35:00,1.91898,1.91905,1.91888,1.91905,87300000.0
2005-04-21 08:36:00,1.9192,1.9194,1.91887,1.91887,57100000.0
2005-04-21 08:37:00,1.91862,1.91862,1.91832,1.91832,42199999.0
2005-04-21 08:38:00,1.91842,1.91842,1.91829,1.91837,31100000.0
2005-04-21 08:39:00,1.91836,1.91836,1.91824,1.9183,114300001.0
2005-04-21 08:40:00,1.9182,1.9182,1.91794,1.91803,66600000.0
2005-04-21 08:41:00,1.91816,1.91868,1.91804,1.91868,145200003.0
2005-04-21 08:42:00,1.91902,1.91911,1.91873,1.91885,58600000.0
2005-04-21 08:43:00,1.91883,1.91905,1.91868,1.91898,113100000.0
2005-04-21 08:44:00,1.91896,1.91909,1.91895,1.91899,89800000.0
2005-04-21 08:45:00,1.91913,1.9193,1.91898,1.91924,140700000.0
2005-04-21 08:46:00,1.91936,1.91947,1.91933,1.91941,84499999.0
2005-04-21 08:47:00,1.91938,1.9194,1.91922,1.91925,67600002.0
2005-04-21 08:48:00,1.91932,1.91954,1.91932,1.91938,50500000.0
2005-04-21 08:49:00,1.91913,1.91913,1.9185,1.91852,39400000.0
2005-04-21 08:50:00,1.9185,1.91854,1.91844,1.9185,60600000.0
2005-04-21 08:51:00,1.91845,1.91861,1.91845,1.91855,18800000.0
2005-04-21 08:52:00,1.91845,1.91845,1.91817,1.91824,63700000.0
2005-04-21 08:53:00,1.91798,1.91798,1.91743,1.91744,17400000.0
2005-04-21 08:54:00,1.9173,1.9173,1.91709,1.91716,55999999.0
2005-04-21 08:55:00,1.91732,1.91757,1.91732,1.91757,35500000.0
2005-04-21 08:56:00,1.91753,1.91758,1.91741,1.91758,67999999.0
2005-04-21 08:57:00,1.91767,1.91782,1.91767,1.9177,79300001.0
2005-04-21 08:58:00,1.9174,1.91747,1.91727,1.91732,148500001.0
2005-04-21 08:59:00,1.91721,1.9175,1.91721,1.91746,44900000.0
2005-04-21 09:00:00,1.91743,1.91756,1.91738,1.9174,91700000.0
2005-04-21 09:01:00,1.9172,1.9172,1.91699,1.91704,12000000.0
2005-04-21 09:02:00,1.91725,1.91737,1.91697,1.91697,34700000.0
2005-04-21 09:03:00,1.91688,1.91722,1.91688,1.91722,49200000.0
2005-04-21 09:04:00,1.91723,1.91723,1.91699,1.91706,50300000.0
2005-04-21 09:05:00,1.91712,1.91721,1.91707,1.9171,88799998.0
2005-04-21 09:06:00,1.91723,1.91727,1.91717,1.91727,44499999.0
2005-04-21 09:07:00,1.91725,1.91744,1.91725,1.91732,97500000.0
2005-04-21 09:08:00,1.91755,1.91777,1.91753,1.91773,27300000.0
2005-04-21 09:09:00,1.91782,1.91782,1.91755,1.91755,65700000.0
2005-04-21 09:10:00,1.91744,1.91744,1.91709,1.91714,60200000.0
2005-04-21 09:11:00,1.91722,1.91725,1.91722,1.91725,16300000.0
2005-04-21 09:12:00,1.91728,1.91752,1.91726,1.91752,56300000.0
2005-04-21 09:13:00,1.91746,1.91763,1.91735,1.91763,83900000.0
2005-04-21 09:14:00,1.91765,1.91774,1.91738,1.9176,41400000.0
2005-04-21 09:15:00,1.91762,1.91765,1.91753,1.91757,61700000.0
2005-04-21 09:16:00,1.91752,1.9176,1.91747,1.91754,64400000.0
2005-04-21 09:17:00,1.91757,1.91757,1.91742,1.91742,107300000.0
2005-04-21 09:18:00,1.91731,1.91731,1.91717,1.91719,61500001.0
2005-04-21 09:19:00,1.91712,1.91712,1.91663,1.91665,26400000.0
2005-04-21 09:20:00,1.91655,1.91655,1.91648,1.9165,73400001.0
2005-04-21 09:21:00,1.91655,1.91655,1.91614,1.91614,66600000.0
2005-04-21 09:22:00,1.91622,1.91623,1.91596,1.91605,78900000.0
2005-04-21 09:23:00,1.91593,1.9161,1.9158,1.9161,22050000.0
2005-04-21 09:24:00,1.91593,1.91601,1.91587,1.91599,35900000.0
2005-04-21 09:25:00,1.91598,1.9162,1.91598,1.91612,44600000.0
2005-04-21 09:26:00,1.91614,1.91614,1.91599,1.91599,10500000.0
2005-04-21 09:27:00,1.91595,1.91596,1.91575,1.91596,35900000.0
2005-04-21 09:28:00,1.91607,1.91639,1.91604,1.91632,84200001.0
2005-04-21 09:29:00,1.91623,1.91623,1.91596,1.9162,58050001.0
2005-04-21 09:30:00,1.91623,1.9163,1.91609,1.91622,84700000.0
2005-04-21 09:31:00,1.91599,1.91599,1.91562,1.91562,105000000.0
2005-04-21 09:32:00,1.91558,1.91579,1.91556,1.91579,30000000.0
2005-04-21 09:33:00,1.91572,1.91572,1.91541,1.91548,68700000.0
2005-04-21 09:34:00,1.91544,1.91559,1.91539,1.91553,102400001.0
2005-04-21 09:35:00,1.91557,1.91595,1.91557,1.91595,130199996.0
2005-04-21 09:36:00,1.91581,1.91585,1.91564,1.91581,126500002.0
2005-04-21 09:37:00,1.91565,1.9157,1.91551,1.91568,118900004.0
2005-04-21 09:38:00,1.91565,1.91573,1.9155,1.91554,79800002.0
2005-04-21 09:39:00,1.91534,1.91562,1.91534,1.91562,42800000.0
2005-04-21 09:40:00,1.91568,1.91595,1.91568,1.91576,73600000.0
2005-04-21 09:41:00,1.91563,1.91611,1.91563,1.91611,33100000.0
2005-04-21 09:42:00,1.91627,1.9163,1.91597,1.91597,23300000.0
2005-04-21 09:43:00,1.91603,1.9161,1.91597,1.91608,81699999.0
2005-04-21 09:44:00,1.91603,1.91603,1.91582,1.9159,123599997.0
2005-04-21 09:45:00,1.91592,1.91606,1.91592,1.91595,30100000.0
2005-04-21 09:46:00,1.91597,1.91597,1.91563,1.91575,83000001.0
2005-04-21 09:47:00,1.91575,1.91575,1.91559,1.91567,33000000.0
2005-04-21 09:48:00,1.91567,1.91571,1.91553,1.91553,30000000.0
2005-04-21 09:49:00,1.91565,1.91568,1.91555,1.91567,86200001.0
2005-04-21 09:50:00,1.91558,1.9156,1.91558,1.9156,13200000.0
2005-04-21 09:51:00,1.91567,1.91577,1.91566,1.91577,35300000.0
2005-04-21 09:52:00,1.91587,1.91592,1.91579,1.91583,54199999.0
2005-04-21 09:53:00,1.91598,1.91598,1.91576,1.91591,25600000.0
2005-04-21 09:54:00,1.91584,1.91589,1.91574,1.91585,62900000.0
2005-04-21 09:55:00,1.91581,1.91581,1.91546,1.91565,31600000.0
2005-04-21 09:56:00,1.91553,1.91553,1.91527,1.91547,49100001.0
2005-04-21 09:57:00,1.91559,1.91564,1.91545,1.91545,79200001.0
2005-04-21 09:58:00,1.91561,1.91562,1.91549,1.91562,56299999.0
2005-04-21 09:59:00,1.91561,1.91576,1.9156,1.9157,66800000.0
2005-04-21 10:00:00,1.91558,1.91561,1.91551,1.91551,47500000.0
2005-04-21 10:01:00,1.91552,1.91561,1.91546,1.91549,77999999.0
2005-04-21 10:02:00,1.91546,1.91558,1.91546,1.91556,39300000.0
2005-04-21 10:03:00,1.91567,1.9157,1.91552,1.91552,51799999.0
2005-04-21 10:04:00,1.91566,1.91577,1.91559,1.91575,27600000.0
2005-04-21 10:05:00,1.91562,1.91569,1.91555,1.91562,92700002.0
2005-04-21 10:06:00,1.91587,1.91648,1.91587,1.9163,41300000.0
2005-04-21 10:07:00,1.91635,1.91658,1.91632,1.91656,65800000.0
2005-04-21 10:08:00,1.91642,1.91646,1.91631,1.91634,72200002.0
2005-04-21 10:09:00,1.91642,1.91646,1.91636,1.91638,108399999.0
2005-04-21 10:10:00,1.91637,1.91638,1.91623,1.91638,97700001.0
2005-04-21 10:11:00,1.91643,1.91653,1.91627,1.91653,48200000.0
2005-04-21 10:12:00,1.91638,1.91647,1.91636,1.91647,77900001.0
2005-04-21 10:13:00,1.9164,1.91641,1.91625,1.91631,65100000.0
2005-04-21 10:14:00,1.91649,1.9166,1.91637,1.91644,57100001.0
2005-04-21 10:15:00,1.91625,1.91641,1.91619,1.91641,35100000.0
2005-04-21 10:16:00,1.91643,1.91675,1.91636,1.91675,17600000.0
2005-04-21 10:17:00,1.91676,1.91688,1.91675,1.91675,107700000.0
2005-04-21 10:18:00,1.9168,1.91685,1.91678,1.91685,44699999.0
2005-04-21 10:19:00,1.91682,1.9171,1.91682,1.9171,76100001.0
2005-04-21 10:20:00,1.91704,1.91704,1.91675,1.91675,73799999.0
2005-04-21 10:21:00,1.91655,1.91677,1.91649,1.91675,82100002.0
2005-04-21 10:22:00,1.9166,1.9166,1.91638,1.9166,68500000.0
2005-04-21 10:23:00,1.91635,1.9165,1.91615,1.91623,103900003.0
2005-04-21 10:24:00,1.91608,1.91624,1.91589,1.9159,63200000.0
2005-04-21 10:25:00,1.91558,1.91558,1.91529,1.91543,79199999.0
2005-04-21 10:26:00,1.91545,1.91545,1.91521,1.91533,111399998.0
2005-04-21 10:27:00,1.91523,1.9155,1.91523,1.91533,53200000.0
2005-04-21 10:28:00,1.91537,1.91551,1.91524,1.9155,58399999.0
2005-04-21 10:29:00,1.91538,1.9155,1.91525,1.9155,38600000.0
2005-04-21 10:30:00,1.9145,1.9145,1.91203,1.91224,60400000.0
2005-04-21 10:31:00,1.91268,1.91307,1.91253,1.91307,45500001.0
2005-04-21 10:32:00,1.91305,1.91315,1.91285,1.91315,86400000.0
2005-04-21 10:33:00,1.91292,1.91321,1.91283,1.91318,77700000.0
2005-04-21 10:34:00,1.91302,1.91306,1.91277,1.91287,44400000.0
2005-04-21 10:35:00,1.91287,1.91308,1.91287,1.91292,49000000.0
2005-04-21 10:36:00,1.91302,1.91331,1.91302,1.9132,76599999.0
2005-04-21 10:37:00,1.91326,1.91326,1.91306,1.91315,144300001.0
2005-04-21 10:38:00,1.91312,1.91321,1.9129,1.91321,53700000.0
2005-04-21 10:39:00,1.91295,1.91295,1.91214,1.91214,52000000.0
2005-04-21 10:40:00,1.912,1.91202,1.91184,1.91202,81800000.0
2005-04-21 10:41:00,1.91205,1.91213,1.91184,1.91187,61400000.0
2005-04-21 10:42:00,1.912,1.912,1.91152,1.91152,85200000.0
2005-04-21 10:43:00,1.9115,1.91203,1.91147,1.91187,120500001.0
2005-04-21 10:44:00,1.91221,1.91237,1.91219,1.91237,51200000.0
2005-04-21 10:45:00,1.91248,1.91284,1.91247,1.9126,77800000.0
2005-04-21 10:46:00,1.91242,1.9126,1.9122,1.91226,115799998.0
2005-04-21 10:47:00,1.91205,1.91254,1.912,1.91254,66100000.0
2005-04-21 10:48:00,1.9125,1.91258,1.91192,1.91214,129900000.0
2005-04-21 10:49:00,1.91222,1.91266,1.91222,1.91263,56800000.0
2005-04-21 10:50:00,1.91235,1.91235,1.912,1.912,30000000.0
2005-04-21 10:51:00,1.91212,1.91212,1.91182,1.91194,125100001.0
2005-04-21 10:52:00,1.91202,1.91202,1.91163,1.91169,49200000.0
2005-04-21 10:53:00,1.91167,1.91175,1.91149,1.91175,109300000.0
2005-04-21 10:54:00,1.9117,1.91193,1.91158,1.91193,45600000.0
2005-04-21 10:55:00,1.91213,1.91217,1.91196,1.91211,67500001.0
2005-04-21 10:56:00,1.91217,1.91235,1.9121,1.91235,59400000.0
2005-04-21 10:57:00,1.91228,1.91261,1.91228,1.91255,67200000.0
2005-04-21 10:58:00,1.91251,1.91265,1.91235,1.91265,107799999.0
2005-04-21 10:59:00,1.91269,1.91273,1.91263,1.91267,59500000.0
2005-04-21 11:00:00,1.91269,1.91269,1.91252,1.91258,100200001.0
2005-04-21 11:01:00,1.91262,1.91267,1.91247,1.91252,42600000.0
2005-04-21 11:02:00,1.91233,1.91249,1.91223,1.91223,120699998.0
2005-04-21 11:03:00,1.91225,1.91225,1.91198,1.91198,42100000.0
2005-04-21 11:04:00,1.912,1.91216,1.912,1.9121,30700000.0
2005-04-21 11:05:00,1.91229,1.9124,1.91222,1.91222,53100000.0
2005-04-21 11:06:00,1.91229,1.91249,1.91229,1.91235,68600001.0
2005-04-21 11:07:00,1.91233,1.91244,1.91224,1.91227,49970000.0
2005-04-21 11:08:00,1.91219,1.91222,1.912,1.91218,71250000.0
2005-04-21 11:09:00,1.91219,1.91219,1.91204,1.91215,63600001.0
2005-04-21 11:10:00,1.91209,1.91229,1.91203,1.91229,50800000.0
2005-04-21 11:11:00,1.91225,1.91225,1.91201,1.91202,96099999.0
2005-04-21 11:12:00,1.91183,1.91183,1.91165,1.91172,73600000.0
2005-04-21 11:13:00,1.91175,1.91187,1.91169,1.9118,83999998.0
2005-04-21 11:14:00,1.91176,1.91176,1.91165,1.91176,73999998.0
2005-04-21 11:15:00,1.91187,1.91187,1.91169,1.9117,35800000.0
2005-04-21 11:16:00,1.9115,1.91163,1.9114,1.91163,66099999.0
2005-04-21 11:17:00,1.91133,1.91133,1.91113,1.9112,25300000.0
2005-04-21 11:18:00,1.91121,1.91139,1.91118,1.91139,84699998.0
2005-04-21 11:19:00,1.91125,1.91125,1.91104,1.91104,44600000.0
2005-04-21 11:20:00,1.91124,1.91131,1.91124,1.91131,13600000.0
2005-04-21 11:21:00,1.91153,1.91159,1.91143,1.91159,36699999.0
2005-04-21 11:22:00,1.91158,1.91159,1.91135,1.91141,92199999.0
2005-04-21 11:23:00,1.91135,1.91135,1.91125,1.91127,50700000.0
2005-04-21 11:24:00,1.9113,1.91137,1.91119,1.91137,59000000.0
2005-04-21 11:25:00,1.91122,1.91144,1.91119,1.91144,66600000.0
2005-04-21 11:26:00,1.91145,1.91145,1.91125,1.91133,39400000.0
2005-04-21 11:27:00,1.91132,1.91139,1.91125,1.91127,163600001.0
2005-04-21 11:28:00,1.91143,1.91148,1.91135,1.91148,68300001.0
2005-04-21 11:29:00,1.91169,1.91226,1.91158,1.91226,100699999.0
2005-04-21 11:30:00,1.91234,1.91245,1.91217,1.91233,73000000.0
2005-04-21 11:31:00,1.91215,1.91224,1.91207,1.9121,71599999.0
2005-04-21 11:32:00,1.91204,1.91205,1.91192,1.91205,95099999.0
2005-04-21 11:33:00,1.91205,1.91205,1.91192,1.91205,43700000.0
2005-04-21 11:34:00,1.9119,1.9119,1.91173,1.91182,62699999.0
2005-04-21 11:35:00,1.91167,1.91168,1.91155,1.91158,44900000.0
2005-04-21 11:36:00,1.91156,1.91156,1.91137,1.91148,54600000.0
2005-04-21 11:37:00,1.91143,1.91172,1.91138,1.9117,61499999.0
2005-04-21 11:38:00,1.91169,1.91174,1.91159,1.91165,93100000.0
2005-04-21 11:39:00,1.91156,1.91156,1.91137,1.9115,37999999.0
2005-04-21 11:40:00,1.91138,1.91153,1.9112,1.91153,53400000.0
2005-04-21 11:41:00,1.91185,1.91197,1.91168,1.91179,61900000.0
2005-04-21 11:42:00,1.91205,1.91214,1.91198,1.91209,105399998.0
2005-04-21 11:43:00,1.91209,1.9122,1.91206,1.9122,64300001.0
2005-04-21 11:44:00,1.9126,1.91297,1.9126,1.91297,57900000.0
2005-04-21 11:45:00,1.91308,1.91339,1.91295,1.9132,57200000.0
2005-04-21 11:46:00,1.91308,1.91308,1.91274,1.91287,61900000.0
2005-04-21 11:47:00,1.91293,1.91309,1.91288,1.91299,92800000.0
2005-04-21 11:48:00,1.91298,1.91348,1.91295,1.91348,99000000.0
2005-04-21 11:49:00,1.91343,1.91343,1.91313,1.91313,46600000.0
2005-04-21 11:50:00,1.91303,1.91303,1.91276,1.91287,106999998.0
2005-04-21 11:51:00,1.91283,1.91294,1.91279,1.91294,33900000.0
2005-04-21 11:52:00,1.91281,1.91281,1.91262,1.91267,50800000.0
2005-04-21 11:53:00,1.91255,1.9127,1.91247,1.9127,50000001.0
2005-04-21 11:54:00,1.91275,1.91308,1.91275,1.91303,134900002.0
2005-04-21 11:55:00,1.913,1.91312,1.91285,1.91288,53200000.0
2005-04-21 11:56:00,1.91294,1.91301,1.91294,1.91301,21500000.0
2005-04-21 11:57:00,1.91308,1.91308,1.91274,1.91295,81800000.0
2005-04-21 11:58:00,1.91311,1.91313,1.91305,1.91311,62400000.0
2005-04-21 11:59:00,1.91314,1.91338,1.91314,1.91333,112200000.0
2005-04-21 12:00:00,1.91342,1.9138,1.91341,1.91352,156699999.0
2005-04-21 12:01:00,1.91345,1.91347,1.91335,1.91335,67100000.0
2005-04-21 12:02:00,1.9131,1.9131,1.91263,1.91284,48000000.0
2005-04-21 12:03:00,1.91293,1.91303,1.91286,1.91303,13400000.0
2005-04-21 12:04:00,1.9132,1.91334,1.91294,1.91328,45200000.0
2005-04-21 12:05:00,1.91337,1.91401,1.91337,1.91373,76900000.0
2005-04-21 12:06:00,1.91362,1.91367,1.91331,1.91331,48600001.0
2005-04-21 12:07:00,1.91323,1.91346,1.91316,1.91346,77500002.0
2005-04-21 12:08:00,1.91332,1.9135,1.91316,1.91331,98599998.0
2005-04-21 12:09:00,1.91328,1.91332,1.91322,1.91328,12300000.0
2005-04-21 12:10:00,1.91332,1.91342,1.91332,1.91339,36700000.0
2005-04-21 12:11:00,1.91338,1.91341,1.91323,1.91323,47900000.0
2005-04-21 12:12:00,1.91325,1.91337,1.91315,1.91315,58400000.0
2005-04-21 12:13:00,1.9132,1.91327,1.9132,1.91327,62800000.0
2005-04-21 12:14:00,1.91323,1.91323,1.9131,1.91317,40200000.0
2005-04-21 12:15:00,1.91325,1.91325,1.9132,1.9132,1600000.0
2005-04-21 12:16:00,1.91322,1.91323,1.91309,1.91317,26800000.0
2005-04-21 12:17:00,1.91315,1.91315,1.91302,1.9131,29200001.0
2005-04-21 12:18:00,1.91312,1.91317,1.91312,1.91317,8100000.0
2005-04-21 12:19:00,1.91328,1.91331,1.91322,1.91325,39200000.0
2005-04-21 12:20:00,1.91342,1.9135,1.91326,1.91342,68799999.0
2005-04-21 12:21:00,1.91332,1.91339,1.91328,1.91332,51800000.0
2005-04-21 12:22:00,1.91327,1.91335,1.91327,1.91335,27000000.0
2005-04-21 12:23:00,1.91332,1.91332,1.91299,1.91299,20900000.0
2005-04-21 12:24:00,1.91265,1.91269,1.91223,1.91269,106699999.0
2005-04-21 12:25:00,1.91278,1.91287,1.91276,1.91281,49900001.0
2005-04-21 12:26:00,1.9127,1.9127,1.91235,1.91239,84399998.0
2005-04-21 12:27:00,1.91237,1.91237,1.91212,1.91218,81599999.0
2005-04-21 12:28:00,1.91229,1.91238,1.91215,1.91238,98999998.0
2005-04-21 12:29:00,1.91242,1.91247,1.9121,1.91219,90700000.0
2005-04-21 12:30:00,1.91214,1.91216,1.91186,1.91198,70599999.0
2005-04-21 12:31:00,1.91182,1.91198,1.91164,1.91198,109599999.0
2005-04-21 12:32:00,1.91223,1.91245,1.9122,1.9124,67300000.0
2005-04-21 12:33:00,1.91262,1.91262,1.91228,1.91234,29300000.0
2005-04-21 12:34:00,1.9127,1.91271,1.91256,1.91256,95099997.0
2005-04-21 12:35:00,1.91255,1.91255,1.91249,1.91255,66199999.0
2005-04-21 12:36:00,1.91243,1.91243,1.91228,1.91242,83100000.0
2005-04-21 12:37:00,1.91228,1.91228,1.91208,1.91212,75900001.0
2005-04-21 12:38:00,1.91205,1.91215,1.91198,1.91211,58000000.0
2005-04-21 12:39:00,1.91215,1.91233,1.91215,1.91218,76299998.0
2005-04-21 12:40:00,1.91216,1.91216,1.91197,1.91197,49100000.0
2005-04-21 12:41:00,1.91197,1.91197,1.91171,1.91185,120799999.0
2005-04-21 12:42:00,1.91186,1.91186,1.91159,1.91168,134000000.0
2005-04-21 12:43:00,1.91161,1.91163,1.91126,1.91154,89400000.0
2005-04-21 12:44:00,1.91152,1.91158,1.91137,1.91139,64200000.0
2005-04-21 12:45:00,1.91123,1.9116,1.91122,1.91153,41900000.0
2005-04-21 12:46:00,1.91155,1.91172,1.9115,1.91158,55900000.0
2005-04-21 12:47:00,1.91144,1.91156,1.91136,1.91156,40400000.0
2005-04-21 12:48:00,1.91163,1.9117,1.91129,1.91129,44300000.0
2005-04-21 12:49:00,1.91125,1.91148,1.91125,1.91148,68400000.0
2005-04-21 12:50:00,1.91158,1.91166,1.91134,1.91134,51600001.0
2005-04-21 12:51:00,1.91113,1.91113,1.91085,1.91094,50500001.0
2005-04-21 12:52:00,1.91084,1.91086,1.91067,1.91078,122400001.0
2005-04-21 12:53:00,1.91052,1.91065,1.91038,1.91052,33000000.0
2005-04-21 12:54:00,1.91046,1.91067,1.91046,1.91067,65900000.0
2005-04-21 12:55:00,1.91067,1.91083,1.91058,1.91072,60200000.0
2005-04-21 12:56:00,1.91064,1.91083,1.91063,1.91083,58000000.0
2005-04-21 12:57:00,1.91076,1.91096,1.91074,1.91095,106499999.0
2005-04-21 12:58:00,1.91083,1.91095,1.91075,1.91095,46900000.0
2005-04-21 12:59:00,1.91051,1.91095,1.91051,1.91069,73899999.0
2005-04-21 13:00:00,1.91099,1.91099,1.91047,1.91063,62900000.0
2005-04-21 13:01:00,1.91057,1.91063,1.91049,1.91059,74400000.0
2005-04-21 13:02:00,1.91065,1.91101,1.91065,1.91101,85199999.0
2005-04-21 13:03:00,1.91116,1.9112,1.91098,1.911,31800000.0
2005-04-21 13:04:00,1.91111,1.91114,1.91108,1.91112,37600000.0
2005-04-21 13:05:00,1.911,1.91104,1.91084,1.91084,54300000.0
2005-04-21 13:06:00,1.9108,1.9108,1.91069,1.91069,80200001.0
2005-04-21 13:07:00,1.91071,1.91094,1.91071,1.91073,79799999.0
2005-04-21 13:08:00,1.91063,1.91064,1.91042,1.91054,50400000.0
2005-04-21 13:09:00,1.91048,1.91054,1.91046,1.91054,53599999.0
2005-04-21 13:10:00,1.9104,1.9104,1.91019,1.91019,60000000.0
2005-04-21 13:11:00,1.91015,1.91029,1.91012,1.91029,58600000.0
2005-04-21 13:12:00,1.91047,1.91047,1.91029,1.91041,70200001.0
2005-04-21 13:13:00,1.91058,1.9109,1.91058,1.9109,73400000.0
2005-04-21 13:14:00,1.91076,1.91082,1.91069,1.91073,27900000.0
2005-04-21 13:15:00,1.91068,1.91068,1.91017,1.91017,61999999.0
2005-04-21 13:16:00,1.91016,1.91022,1.91009,1.91021,26100000.0
2005-04-21 13:17:00,1.91023,1.91029,1.9101,1.91024,69100000.0
2005-04-21 13:18:00,1.9102,1.91024,1.90968,1.90968,58500001.0
2005-04-21 13:19:00,1.91005,1.91042,1.91005,1.91042,53800000.0
2005-04-21 13:20:00,1.91033,1.91062,1.91029,1.91062,32900000.0
2005-04-21 13:21:00,1.91065,1.91065,1.91036,1.91036,24800000.0
2005-04-21 13:22:00,1.9103,1.91038,1.9103,1.91033,25500000.0
2005-04-21 13:23:00,1.91028,1.91052,1.91028,1.91052,29000000.0
2005-04-21 13:24:00,1.91056,1.91073,1.91054,1.91068,59900000.0
2005-04-21 13:25:00,1.91079,1.9109,1.91079,1.9109,42600000.0
2005-04-21 13:26:00,1.91081,1.91081,1.91056,1.91062,62900000.0
2005-04-21 13:27:00,1.9107,1.91081,1.91064,1.9107,90699999.0
2005-04-21 13:28:00,1.91045,1.91045,1.91011,1.91011,48199999.0
2005-04-21 13:29:00,1.90986,1.91007,1.90934,1.91007,135600002.0
2005-04-21 13:30:00,1.91023,1.91025,1.90948,1.90948,50700000.0
2005-04-21 13:31:00,1.9093,1.9094,1.90906,1.90927,78599998.0
2005-04-21 13:32:00,1.90929,1.90939,1.90918,1.90921,111199999.0
2005-04-21 13:33:00,1.90902,1.90904,1.90872,1.90872,117499999.0
2005-04-21 13:34:00,1.90887,1.9094,1.90887,1.90935,109700001.0
2005-04-21 13:35:00,1.90972,1.90988,1.90972,1.90988,4800000.0
2005-04-21 13:36:00,1.91007,1.91009,1.90981,1.90995,104500000.0
2005-04-21 13:37:00,1.90993,1.91,1.90989,1.90989,56699999.0
2005-04-21 13:38:00,1.9098,1.9098,1.90881,1.90894,108200001.0
2005-04-21 13:39:00,1.90902,1.90921,1.90901,1.90918,36000000.0
2005-04-21 13:40:00,1.9093,1.9093,1.90874,1.90883,75500000.0
2005-04-21 13:41:00,1.90874,1.90874,1.90821,1.90824,102300002.0
2005-04-21 13:42:00,1.90828,1.90849,1.90828,1.90845,62400000.0
2005-04-21 13:43:00,1.90825,1.90825,1.90733,1.90749,44900000.0
2005-04-21 13:44:00,1.90758,1.9077,1.90747,1.9077,51400000.0
2005-04-21 13:45:00,1.90757,1.90757,1.90735,1.90748,34700000.0
2005-04-21 13:46:00,1.9071,1.90727,1.90686,1.90727,43200000.0
2005-04-21 13:47:00,1.90748,1.90797,1.90748,1.90785,87600000.0
2005-04-21 13:48:00,1.90786,1.90794,1.90785,1.90793,89900000.0
2005-04-21 13:49:00,1.90788,1.90788,1.90745,1.90764,77500002.0
2005-04-21 13:50:00,1.9076,1.90761,1.90732,1.90732,49100000.0
2005-04-21 13:51:00,1.90732,1.90732,1.90718,1.9072,59399998.0
2005-04-21 13:52:00,1.90723,1.90723,1.90709,1.90718,50100000.0
2005-04-21 13:53:00,1.90703,1.9073,1.90703,1.9073,83100000.0
2005-04-21 13:54:00,1.90727,1.90746,1.90727,1.90746,32600000.0
2005-04-21 13:55:00,1.90735,1.90735,1.90723,1.90729,57100001.0
2005-04-21 13:56:00,1.90719,1.90719,1.90678,1.90695,73100002.0
2005-04-21 13:57:00,1.907,1.907,1.90684,1.90695,49700000.0
2005-04-21 13:58:00,1.90686,1.90698,1.90684,1.90684,106600000.0
2005-04-21 13:59:00,1.90688,1.90699,1.90682,1.90687,108300001.0
2005-04-21 14:00:00,1.90695,1.907,1.90681,1.90687,73699999.0
2005-04-21 14:01:00,1.90675,1.90681,1.90658,1.90673,103199997.0
2005-04-21 14:02:00,1.90668,1.90735,1.90667,1.90735,27900000.0
2005-04-21 14:03:00,1.90748,1.90748,1.90737,1.90739,67300000.0
2005-04-21 14:04:00,1.90738,1.90771,1.90737,1.90771,96400000.0
2005-04-21 14:05:00,1.9077,1.90785,1.90755,1.90766,42300000.0
2005-04-21 14:06:00,1.90738,1.90757,1.90737,1.90746,71499999.0
2005-04-21 14:07:00,1.90735,1.90745,1.90726,1.90736,59099999.0
2005-04-21 14:08:00,1.90742,1.90748,1.90729,1.90748,61199999.0
2005-04-21 14:09:00,1.90738,1.90738,1.90714,1.90717,62999999.0
2005-04-21 14:10:00,1.9071,1.90721,1.90697,1.90706,139500000.0
2005-04-21 14:11:00,1.90676,1.90676,1.90658,1.90659,32900000.0
2005-04-21 14:12:00,1.90648,1.90648,1.90641,1.90641,65500000.0
2005-04-21 14:13:00,1.90643,1.9069,1.90637,1.90682,79400000.0
2005-04-21 14:14:00,1.90678,1.90689,1.90672,1.90689,38000000.0
2005-04-21 14:15:00,1.90703,1.90727,1.9068,1.90727,85300001.0
2005-04-21 14:16:00,1.90744,1.90758,1.90733,1.90743,89700001.0
2005-04-21 14:17:00,1.90754,1.90755,1.90745,1.90755,78500000.0
2005-04-21 14:18:00,1.90752,1.90763,1.9073,1.9073,94000001.0
2005-04-21 14:19:00,1.90718,1.90787,1.90716,1.90787,33500000.0
2005-04-21 14:20:00,1.90776,1.90778,1.90764,1.90773,57800000.0
2005-04-21 14:21:00,1.90772,1.90791,1.90772,1.9079,27500000.0
2005-04-21 14:22:00,1.90797,1.90807,1.90786,1.90796,70400002.0
2005-04-21 14:23:00,1.9083,1.90885,1.9083,1.90885,55000000.0
2005-04-21 14:24:00,1.90878,1.90891,1.90871,1.90891,35900000.0
2005-04-21 14:25:00,1.9089,1.90923,1.90888,1.90923,41300000.0
2005-04-21 14:26:00,1.90923,1.9095,1.90914,1.90926,63599999.0
2005-04-21 14:27:00,1.90921,1.90921,1.90893,1.90893,41000001.0
2005-04-21 14:28:00,1.9089,1.90891,1.90867,1.90867,79800001.0
2005-04-21 14:29:00,1.90868,1.90874,1.90854,1.9087,51300000.0
2005-04-21 14:30:00,1.9083,1.90843,1.90757,1.90807,54800000.0
2005-04-21 14:31:00,1.90778,1.90795,1.9076,1.90784,108400000.0
2005-04-21 14:32:00,1.90764,1.90764,1.90724,1.90724,58100000.0
2005-04-21 14:33:00,1.90712,1.90758,1.90711,1.9075,71500000.0
2005-04-21 14:34:00,1.9076,1.90824,1.90758,1.90824,64299999.0
2005-04-21 14:35:00,1.90805,1.90816,1.90786,1.90816,19200000.0
2005-04-21 14:36:00,1.90841,1.90854,1.90832,1.90852,70100002.0
2005-04-21 14:37:00,1.90845,1.9092,1.90845,1.90907,69200000.0
2005-04-21 14:38:00,1.90895,1.90895,1.90879,1.90879,7100000.0
2005-04-21 14:39:00,1.90889,1.90894,1.90877,1.90881,61500000.0
2005-04-21 14:40:00,1.90866,1.90878,1.90866,1.9087,68700001.0
2005-04-21 14:41:00,1.90865,1.9092,1.90856,1.9092,49500000.0
2005-04-21 14:42:00,1.9091,1.90944,1.90903,1.90928,82000003.0
2005-04-21 14:43:00,1.90925,1.9094,1.90905,1.90905,91900001.0
2005-04-21 14:44:00,1.90915,1.90928,1.90903,1.90928,54600000.0
2005-04-21 14:45:00,1.90933,1.90948,1.90924,1.90948,57100000.0
2005-04-21 14:46:00,1.90947,1.90959,1.90944,1.90944,30800000.0
2005-04-21 14:47:00,1.90916,1.90917,1.9089,1.90897,51500000.0
2005-04-21 14:48:00,1.90883,1.90885,1.90872,1.90879,56500000.0
2005-04-21 14:49:00,1.90878,1.9088,1.90843,1.90843,53199999.0
2005-04-21 14:50:00,1.90867,1.90878,1.90861,1.90874,71599999.0
2005-04-21 14:51:00,1.90891,1.90898,1.90868,1.90871,73399999.0
2005-04-21 14:52:00,1.90847,1.90873,1.90847,1.90873,59300000.0
2005-04-21 14:53:00,1.9086,1.90861,1.90851,1.90851,68199999.0
2005-04-21 14:54:00,1.90859,1.90859,1.90814,1.90814,52000000.0
2005-04-21 14:55:00,1.90815,1.90842,1.90815,1.9084,37400000.0
2005-04-21 14:56:00,1.90815,1.90815,1.90755,1.90765,99000001.0
2005-04-21 14:57:00,1.90777,1.90789,1.90767,1.90782,93000001.0
2005-04-21 14:58:00,1.90798,1.90849,1.90798,1.90846,33900000.0
2005-04-21 14:59:00,1.90819,1.90819,1.90803,1.9081,92899999.0
2005-04-21 15:00:00,1.90797,1.90797,1.9076,1.9076,114600000.0
2005-04-21 15:01:00,1.90726,1.9073,1.90718,1.90719,66700000.0
2005-04-21 15:02:00,1.90691,1.90715,1.90667,1.90715,21000000.0
2005-04-21 15:03:00,1.90715,1.90725,1.90703,1.90719,40300000.0
2005-04-21 15:04:00,1.90733,1.90734,1.90715,1.90734,46900000.0
2005-04-21 15:05:00,1.90718,1.9074,1.90716,1.9074,62300000.0
2005-04-21 15:06:00,1.90735,1.90739,1.90716,1.90739,71099999.0
2005-04-21 15:07:00,1.90743,1.90751,1.90736,1.90751,45500000.0
2005-04-21 15:08:00,1.90749,1.90754,1.90724,1.90725,57000000.0
2005-04-21 15:09:00,1.90723,1.90739,1.90715,1.90733,72600001.0
2005-04-21 15:10:00,1.90732,1.90747,1.90724,1.90744,70200000.0
2005-04-21 15:11:00,1.90744,1.90767,1.90744,1.90755,59400000.0
2005-04-21 15:12:00,1.90773,1.90793,1.9077,1.90789,69600000.0
2005-04-21 15:13:00,1.90804,1.90829,1.90795,1.90829,36100000.0
2005-04-21 15:14:00,1.90825,1.90825,1.90752,1.90752,79500001.0
2005-04-21 15:15:00,1.90763,1.90794,1.90756,1.90794,74900001.0
2005-04-21 15:16:00,1.90793,1.90837,1.90793,1.90837,65500000.0
2005-04-21 15:17:00,1.90835,1.9084,1.90821,1.9084,67600001.0
2005-04-21 15:18:00,1.90833,1.90833,1.90797,1.9081,57799999.0
2005-04-21 15:19:00,1.90803,1.90811,1.90788,1.90802,92100001.0
2005-04-21 15:20:00,1.9081,1.90815,1.90807,1.90813,98000000.0
2005-04-21 15:21:00,1.90808,1.90808,1.90789,1.90793,73300000.0
2005-04-21 15:22:00,1.90798,1.90798,1.90778,1.90791,27000000.0
2005-04-21 15:23:00,1.90778,1.90788,1.90774,1.90781,63000000.0
2005-04-21 15:24:00,1.90783,1.90795,1.90761,1.90795,92900001.0
2005-04-21 15:25:00,1.90814,1.90862,1.90814,1.90862,111500001.0
2005-04-21 15:26:00,1.90878,1.90891,1.90846,1.90891,78400000.0
2005-04-21 15:27:00,1.9089,1.90905,1.90888,1.90904,96800000.0
2005-04-21 15:28:00,1.909,1.90907,1.9089,1.90892,67899999.0
2005-04-21 15:29:00,1.90886,1.90893,1.90844,1.90844,84699999.0
2005-04-21 15:30:00,1.90845,1.90874,1.90845,1.90853,50000001.0
2005-04-21 15:31:00,1.90853,1.90868,1.90843,1.90867,50100000.0
2005-04-21 15:32:00,1.90862,1.90877,1.90838,1.9084,89000000.0
2005-04-21 15:33:00,1.90844,1.90859,1.90844,1.9085,44099999.0
2005-04-21 15:34:00,1.90858,1.90899,1.90858,1.90899,45200000.0
2005-04-21 15:35:00,1.90906,1.9093,1.90897,1.90921,65300000.0
2005-04-21 15:36:00,1.90916,1.90938,1.90916,1.90937,17900000.0
2005-04-21 15:37:00,1.9092,1.9092,1.90857,1.90857,54700000.0
2005-04-21 15:38:00,1.90857,1.90884,1.90854,1.90859,58400001.0
2005-04-21 15:39:00,1.90866,1.90878,1.90853,1.90872,55700000.0
2005-04-21 15:40:00,1.90866,1.90866,1.90843,1.90843,39000000.0
2005-04-21 15:41:00,1.90838,1.90858,1.90838,1.90858,34400000.0
2005-04-21 15:42:00,1.9084,1.90854,1.90825,1.90825,91400000.0
2005-04-21 15:43:00,1.9082,1.90848,1.9082,1.90848,25600000.0
2005-04-21 15:44:00,1.90847,1.90848,1.90843,1.90848,58900002.0
2005-04-21 15:45:00,1.90858,1.90874,1.90856,1.90867,108300001.0
2005-04-21 15:46:00,1.90835,1.90835,1.90814,1.90826,73300000.0
2005-04-21 15:47:00,1.90831,1.90856,1.9083,1.9083,111200000.0
2005-04-21 15:48:00,1.9083,1.9083,1.90806,1.90812,87100000.0
2005-04-21 15:49:00,1.908,1.90831,1.908,1.90831,43000000.0
2005-04-21 15:50:00,1.90828,1.90834,1.90826,1.90834,44300001.0
2005-04-21 15:51:00,1.90844,1.90887,1.90844,1.90887,47100000.0
2005-04-21 15:52:00,1.90857,1.90857,1.90835,1.90854,80500000.0
2005-04-21 15:53:00,1.90863,1.90887,1.90861,1.90887,69399999.0
2005-04-21 15:54:00,1.90878,1.90878,1.90857,1.90857,62799998.0
2005-04-21 15:55:00,1.90868,1.90868,1.90845,1.90845,16000000.0
2005-04-21 15:56:00,1.90825,1.90825,1.90797,1.90797,22600000.0
2005-04-21 15:57:00,1.90813,1.90849,1.90813,1.90849,18400000.0
2005-04-21 15:58:00,1.90866,1.90882,1.90863,1.90867,62400000.0
2005-04-21 15:59:00,1.9087,1.90892,1.9087,1.90891,68999999.0
2005-04-21 16:00:00,1.90918,1.90918,1.90845,1.90845,74099999.0
2005-04-21 16:01:00,1.90887,1.90915,1.90863,1.90897,92400000.0
2005-04-21 16:02:00,1.90905,1.90921,1.90905,1.90921,16800000.0
2005-04-21 16:03:00,1.90897,1.90897,1.90808,1.90837,50900000.0
2005-04-21 16:04:00,1.90838,1.90863,1.90838,1.90862,110700002.0
2005-04-21 16:05:00,1.90888,1.90928,1.90888,1.90915,40099999.0
2005-04-21 16:06:00,1.90895,1.90911,1.9088,1.90899,81000000.0
2005-04-21 16:07:00,1.9092,1.90937,1.90912,1.90931,96799999.0
2005-04-21 16:08:00,1.90926,1.90963,1.90926,1.90963,68000000.0
2005-04-21 16:09:00,1.90963,1.90963,1.90935,1.90961,59200002.0
2005-04-21 16:10:00,1.90977,1.90983,1.90934,1.90938,57700000.0
2005-04-21 16:11:00,1.9095,1.90965,1.90938,1.90959,33800000.0
2005-04-21 16:12:00,1.9095,1.90966,1.90942,1.90943,59499998.0
2005-04-21 16:13:00,1.90931,1.90931,1.90884,1.90907,126499998.0
2005-04-21 16:14:00,1.90898,1.90946,1.90898,1.90945,59499998.0
2005-04-21 16:15:00,1.90953,1.91045,1.90947,1.91045,55800001.0
2005-04-21 16:16:00,1.91072,1.91088,1.91058,1.91088,102300000.0
2005-04-21 16:17:00,1.91092,1.91135,1.91091,1.91135,71999999.0
2005-04-21 16:18:00,1.9115,1.91165,1.91129,1.91145,39100000.0
2005-04-21 16:19:00,1.91135,1.91142,1.9109,1.91092,55300000.0
2005-04-21 16:20:00,1.91073,1.91107,1.91065,1.91107,60400000.0
2005-04-21 16:21:00,1.91115,1.91129,1.91092,1.91102,124800001.0
2005-04-21 16:22:00,1.91067,1.91091,1.91067,1.91089,118600002.0
2005-04-21 16:23:00,1.91077,1.91077,1.91043,1.91043,65499998.0
2005-04-21 16:24:00,1.9103,1.91052,1.9102,1.91052,23200000.0
2005-04-21 16:25:00,1.91065,1.91102,1.91056,1.91102,42000000.0
2005-04-21 16:26:00,1.91113,1.91125,1.91108,1.91116,93100000.0
2005-04-21 16:27:00,1.91098,1.91159,1.91097,1.91155,63299999.0
2005-04-21 16:28:00,1.9116,1.91203,1.9116,1.91194,27900000.0
2005-04-21 16:29:00,1.912,1.912,1.91182,1.912,37500000.0
2005-04-21 16:30:00,1.91192,1.9121,1.91183,1.91187,27800000.0
2005-04-21 16:31:00,1.91184,1.91194,1.91168,1.91178,67500000.0
2005-04-21 16:32:00,1.91187,1.91194,1.9117,1.9118,98100000.0
2005-04-21 16:33:00,1.91135,1.91145,1.91123,1.9113,79799998.0
2005-04-21 16:34:00,1.91126,1.91197,1.91126,1.91195,60500000.0
2005-04-21 16:35:00,1.91192,1.91197,1.91132,1.91165,50000000.0
2005-04-21 16:36:00,1.91155,1.91187,1.91153,1.91181,73199999.0
2005-04-21 16:37:00,1.91182,1.9119,1.91171,1.91183,79399998.0
2005-04-21 16:38:00,1.91178,1.91207,1.91172,1.91207,48300000.0
2005-04-21 16:39:00,1.91209,1.91224,1.91201,1.91213,76499999.0
2005-04-21 16:40:00,1.91192,1.91194,1.91168,1.91177,75699999.0
2005-04-21 16:41:00,1.91172,1.9121,1.91172,1.91194,99999998.0
2005-04-21 16:42:00,1.91207,1.91233,1.91185,1.91233,82500002.0
2005-04-21 16:43:00,1.91233,1.91321,1.91233,1.91312,73700000.0
2005-04-21 16:44:00,1.91302,1.91302,1.91269,1.91282,25300000.0
2005-04-21 16:45:00,1.91305,1.91313,1.91267,1.91272,45800000.0
2005-04-21 16:46:00,1.9126,1.91275,1.91249,1.91268,63900000.0
2005-04-21 16:47:00,1.91271,1.91286,1.91256,1.91278,153800000.0
2005-04-21 16:48:00,1.91288,1.9129,1.91265,1.91272,104500000.0
2005-04-21 16:49:00,1.91275,1.91279,1.91232,1.91243,79400001.0
2005-04-21 16:50:00,1.91238,1.91245,1.91225,1.91245,67500000.0
2005-04-21 16:51:00,1.91244,1.91249,1.91232,1.91246,93000001.0
2005-04-21 16:52:00,1.91249,1.91266,1.91249,1.91266,27100000.0
2005-04-21 16:53:00,1.91259,1.91259,1.91222,1.91226,60599999.0
2005-04-21 16:54:00,1.9122,1.9128,1.91215,1.9128,45800000.0
2005-04-21 16:55:00,1.91275,1.91275,1.91222,1.91237,79400000.0
2005-04-21 16:56:00,1.91213,1.91213,1.91192,1.91192,78400000.0
2005-04-21 16:57:00,1.91192,1.91203,1.91185,1.91202,79900000.0
2005-04-21 16:58:00,1.91198,1.91251,1.91197,1.91242,79000000.0
2005-04-21 16:59:00,1.9127,1.91285,1.91212,1.91226,75500001.0
2005-04-21 17:00:00,1.91207,1.91219,1.91189,1.91211,72800000.0
2005-04-21 17:01:00,1.91238,1.91259,1.91221,1.91259,70499999.0
2005-04-21 17:02:00,1.91273,1.91295,1.91255,1.91294,65600001.0
2005-04-21 17:03:00,1.91302,1.91304,1.91259,1.91272,83300000.0
2005-04-21 17:04:00,1.91287,1.91313,1.91286,1.91313,85299998.0
2005-04-21 17:05:00,1.91325,1.91339,1.91304,1.91304,49799999.0
2005-04-21 17:06:00,1.91298,1.913,1.91279,1.91286,39400000.0
2005-04-21 17:07:00,1.91255,1.91287,1.91255,1.91277,95700000.0
2005-04-21 17:08:00,1.91268,1.91331,1.91268,1.91328,51700000.0
2005-04-21 17:09:00,1.91305,1.91314,1.9126,1.91279,53300000.0
2005-04-21 17:10:00,1.91278,1.91352,1.9127,1.91352,35350000.0
2005-04-21 17:11:00,1.91371,1.91371,1.91317,1.91321,101100002.0
2005-04-21 17:12:00,1.9131,1.9131,1.91274,1.9129,79499999.0
2005-04-21 17:13:00,1.91304,1.91307,1.91286,1.91298,58500001.0
2005-04-21 17:14:00,1.91293,1.91296,1.91271,1.91293,112899999.0
2005-04-21 17:15:00,1.91283,1.91303,1.91282,1.9129,124100003.0
2005-04-21 17:16:00,1.91275,1.91279,1.91254,1.91254,40900000.0
2005-04-21 17:17:00,1.9122,1.91239,1.91215,1.91229,102899998.0
2005-04-21 17:18:00,1.91229,1.91249,1.91227,1.91242,86200000.0
2005-04-21 17:19:00,1.9122,1.9122,1.91176,1.9118,96200001.0
2005-04-21 17:20:00,1.91186,1.91189,1.91168,1.91172,102399999.0
2005-04-21 17:21:00,1.91147,1.91147,1.91053,1.91055,90100001.0
2005-04-21 17:22:00,1.91052,1.91059,1.91012,1.91043,53300000.0
2005-04-21 17:23:00,1.91045,1.91045,1.91016,1.91019,47899999.0
2005-04-21 17:24:00,1.91037,1.91058,1.91037,1.91058,12000000.0
2005-04-21 17:25:00,1.9108,1.91109,1.9108,1.91085,59600001.0
2005-04-21 17:26:00,1.911,1.91126,1.911,1.91123,46500000.0
2005-04-21 17:27:00,1.91119,1.91127,1.91106,1.91127,46300000.0
2005-04-21 17:28:00,1.91125,1.91141,1.9112,1.91141,43200000.0
2005-04-21 17:29:00,1.9112,1.9112,1.91071,1.91071,47200001.0
2005-04-21 17:30:00,1.91052,1.91089,1.9104,1.91089,94900000.0
2005-04-21 17:31:00,1.91088,1.91088,1.9106,1.9106,84500000.0
2005-04-21 17:32:00,1.91072,1.91078,1.91036,1.9104,65600000.0
2005-04-21 17:33:00,1.91062,1.91079,1.91054,1.91072,61450000.0
2005-04-21 17:34:00,1.91087,1.91088,1.9105,1.9105,71300000.0
2005-04-21 17:35:00,1.91049,1.91049,1.91013,1.91014,50600002.0
2005-04-21 17:36:00,1.9099,1.90998,1.90976,1.90991,30200000.0
2005-04-21 17:37:00,1.90988,1.91043,1.90988,1.91043,56400000.0
2005-04-21 17:38:00,1.91003,1.91032,1.91003,1.91018,84299999.0
2005-04-21 17:39:00,1.91003,1.91003,1.90954,1.9097,42200000.0
2005-04-21 17:40:00,1.9097,1.9097,1.9094,1.90948,91200001.0
2005-04-21 17:41:00,1.90963,1.90974,1.9094,1.90953,132899999.0
2005-04-21 17:42:00,1.9094,1.90952,1.90935,1.9094,41700000.0
2005-04-21 17:43:00,1.90947,1.90947,1.90909,1.90935,78700001.0
2005-04-21 17:44:00,1.90928,1.9095,1.90928,1.9095,21900000.0
2005-04-21 17:45:00,1.90962,1.90969,1.90935,1.90939,48400000.0
2005-04-21 17:46:00,1.90924,1.90924,1.90897,1.9091,70299999.0
2005-04-21 17:47:00,1.90902,1.90916,1.90868,1.90875,114600000.0
2005-04-21 17:48:00,1.90853,1.9086,1.90839,1.90848,93499998.0
2005-04-21 17:49:00,1.90848,1.90869,1.90844,1.90869,101700003.0
2005-04-21 17:50:00,1.90863,1.90898,1.90863,1.90896,84200000.0
2005-04-21 17:51:00,1.90902,1.90933,1.90902,1.9093,38100000.0
2005-04-21 17:52:00,1.90918,1.90953,1.90917,1.90953,90400002.0
2005-04-21 17:53:00,1.90935,1.90935,1.90906,1.90923,62600001.0
2005-04-21 17:54:00,1.90917,1.90927,1.90912,1.90927,32300000.0
2005-04-21 17:55:00,1.9093,1.90948,1.90921,1.90931,153900002.0
2005-04-21 17:56:00,1.90928,1.9095,1.90923,1.9095,64600001.0
2005-04-21 17:57:00,1.90952,1.90966,1.90946,1.90963,129500002.0
2005-04-21 17:58:00,1.90936,1.90945,1.90923,1.90945,67100001.0
2005-04-21 17:59:00,1.90952,1.90981,1.90952,1.90968,25900000.0
2005-04-21 18:00:00,1.90928,1.90928,1.908,1.908,51199999.0
2005-04-21 18:01:00,1.9081,1.90871,1.90777,1.90834,873000001.0
2005-04-21 18:02:00,1.90842,1.90908,1.90842,1.90908,1096500001.0
2005-04-21 18:03:00,1.90907,1.90907,1.90798,1.90803,1519946992.0
2005-04-21 18:04:00,1.90832,1.90833,1.90793,1.90826,950799993.0
2005-04-21 18:05:00,1.90831,1.90834,1.9073,1.9073,1133299992.0
2005-04-21 18:06:00,1.90702,1.90741,1.90652,1.90741,860999998.0
2005-04-21 18:07:00,1.90738,1.9079,1.90738,1.9079,1273599998.0
2005-04-21 18:08:00,1.9079,1.90831,1.9079,1.90831,1065000001.0
2005-04-21 18:09:00,1.90817,1.90891,1.90817,1.90891,479199996.0
2005-04-21 18:10:00,1.90895,1.90907,1.90853,1.909,740399998.0
2005-04-21 18:11:00,1.9088,1.9088,1.90801,1.90817,588249997.0
2005-04-21 18:12:00,1.90815,1.90854,1.90814,1.90824,644599996.0
2005-04-21 18:13:00,1.90834,1.90844,1.90778,1.908,571700001.0
2005-04-21 18:14:00,1.90827,1.90879,1.90803,1.90879,902800005.0
2005-04-21 18:15:00,1.90897,1.9092,1.9089,1.909,906350004.0
2005-04-21 18:16:00,1.90901,1.90901,1.90877,1.90878,673300005.0
2005-04-21 18:17:00,1.90879,1.90904,1.90879,1.90898,401399999.0
2005-04-21 18:18:00,1.90899,1.9091,1.90888,1.90894,622700000.0
2005-04-21 18:19:00,1.90902,1.90902,1.90887,1.90888,531799999.0
2005-04-21 18:20:00,1.90885,1.90895,1.90855,1.90858,489500003.0
2005-04-21 18:21:00,1.90838,1.90838,1.90715,1.90727,704200001.0
2005-04-21 18:22:00,1.90717,1.90732,1.9066,1.90732,548099998.0
2005-04-21 18:23:00,1.9073,1.90741,1.90714,1.90741,878700001.0
2005-04-21 18:24:00,1.90727,1.90739,1.9071,1.90711,763599998.0
2005-04-21 18:25:00,1.90683,1.90712,1.90657,1.90661,818099998.0
2005-04-21 18:26:00,1.90659,1.90728,1.90659,1.9072,480999998.0
2005-04-21 18:27:00,1.90693,1.90711,1.90669,1.90678,579900000.0
2005-04-21 18:28:00,1.90687,1.9071,1.90671,1.90685,341099998.0
2005-04-21 18:29:00,1.90687,1.90723,1.90673,1.90715,744100005.0
2005-04-21 18:30:00,1.90744,1.90757,1.90722,1.90736,651869998.0
2005-04-21 18:31:00,1.90738,1.90753,1.90713,1.9072,509800003.0
2005-04-21 18:32:00,1.90714,1.90714,1.90685,1.90694,361900001.0
2005-04-21 18:33:00,1.90714,1.90736,1.90713,1.90736,605299998.0
2005-04-21 18:34:00,1.90725,1.90737,1.90707,1.90729,607600002.0
2005-04-21 18:35:00,1.90723,1.90736,1.90702,1.90724,284800000.0
2005-04-21 18:36:00,1.90722,1.9076,1.90722,1.9076,150899995.0
2005-04-21 18:37:00,1.90762,1.90762,1.90733,1.90733,125800000.0
2005-04-21 18:38:00,1.90731,1.90733,1.9071,1.90733,144400001.0
2005-04-21 18:39:00,1.90721,1.90742,1.90721,1.90742,264300000.0
2005-04-21 18:40:00,1.90734,1.90744,1.90728,1.90731,358399999.0
2005-04-21 18:41:00,1.90727,1.90729,1.907,1.90708,264299998.0
2005-04-21 18:42:00,1.90695,1.90695,1.90636,1.90656,149100002.0
2005-04-21 18:43:00,1.90643,1.90643,1.90608,1.90621,82100000.0
2005-04-21 18:44:00,1.90608,1.90632,1.90607,1.90626,394599998.0
2005-04-21 18:45:00,1.90631,1.90659,1.90621,1.90659,164600001.0
2005-04-21 18:46:00,1.9065,1.9069,1.9065,1.9069,216399997.0
2005-04-21 18:47:00,1.90692,1.90699,1.9069,1.90699,213099998.0
2005-04-21 18:48:00,1.90685,1.90707,1.90672,1.90696,326700001.0
2005-04-21 18:49:00,1.90664,1.9067,1.90645,1.9065,146900001.0
2005-04-21 18:50:00,1.90655,1.90662,1.90644,1.90646,222799999.0
2005-04-21 18:51:00,1.90648,1.90655,1.90638,1.90648,411400003.0
2005-04-21 18:52:00,1.90643,1.90701,1.90643,1.90701,711399999.0
2005-04-21 18:53:00,1.9069,1.90709,1.90675,1.90693,381100000.0
2005-04-21 18:54:00,1.90703,1.9073,1.90684,1.9073,184000000.0
2005-04-21 18:55:00,1.90735,1.90747,1.90712,1.90747,578000001.0
2005-04-21 18:56:00,1.90748,1.9075,1.90707,1.9075,251000002.0
2005-04-21 18:57:00,1.90758,1.90775,1.90723,1.9077,370700002.0
2005-04-21 18:58:00,1.90769,1.90794,1.90745,1.90784,721600008.0
2005-04-21 18:59:00,1.90782,1.90794,1.90768,1.90783,496499996.0
2005-04-21 19:00:00,1.90792,1.90818,1.90769,1.90791,279200001.0
2005-04-21 19:01:00,1.9081,1.9082,1.90794,1.90794,83600000.0
2005-04-21 19:02:00,1.90797,1.90898,1.90776,1.90898,366099997.0
2005-04-21 19:03:00,1.90905,1.90914,1.90825,1.90851,635200005.0
2005-04-21 19:04:00,1.91028,1.91028,1.90907,1.90938,147400001.0
2005-04-21 19:05:00,1.90907,1.90924,1.90785,1.90924,157099999.0
2005-04-21 19:06:00,1.90891,1.90891,1.90841,1.9089,642600006.0
2005-04-21 19:07:00,1.90889,1.90899,1.90759,1.90842,446399998.0
2005-04-21 19:08:00,1.90884,1.90885,1.90842,1.90865,446100003.0
2005-04-21 19:09:00,1.90873,1.90873,1.90854,1.90863,283800000.0
2005-04-21 19:10:00,1.90851,1.90852,1.90836,1.90845,384700000.0
2005-04-21 19:11:00,1.90842,1.90851,1.90841,1.90847,130200002.0
2005-04-21 19:12:00,1.90847,1.90859,1.90843,1.9085,134300000.0
2005-04-21 19:13:00,1.90861,1.90872,1.90853,1.90864,421299996.0
2005-04-21 19:14:00,1.90865,1.90886,1.90865,1.90869,192799998.0
2005-04-21 19:15:00,1.90875,1.90876,1.90863,1.90864,359100001.0
2005-04-21 19:16:00,1.90862,1.90871,1.90862,1.9087,106000002.0
2005-04-21 19:17:00,1.90873,1.9089,1.90873,1.90877,177799998.0
2005-04-21 19:18:00,1.90871,1.90871,1.9083,1.90855,202699998.0
2005-04-21 19:19:00,1.9085,1.90862,1.90845,1.90862,319799996.0
2005-04-21 19:20:00,1.90868,1.90868,1.90847,1.90858,339399999.0
2005-04-21 19:21:00,1.90858,1.9086,1.90851,1.90852,376199998.0
2005-04-21 19:22:00,1.90859,1.90864,1.90847,1.9086,275600001.0
2005-04-21 19:23:00,1.90858,1.90872,1.90853,1.90872,307700002.0
2005-04-21 19:24:00,1.90867,1.90883,1.90867,1.90883,98700000.0
2005-04-21 19:25:00,1.90882,1.90882,1.90865,1.90868,70800000.0
2005-04-21 19:26:00,1.90865,1.90867,1.90848,1.90848,378299997.0
2005-04-21 19:27:00,1.90854,1.90868,1.90853,1.90866,551499998.0
2005-04-21 19:28:00,1.90867,1.90868,1.90849,1.90859,411599997.0
2005-04-21 19:29:00,1.90853,1.90861,1.90832,1.90844,282299998.0
2005-04-21 19:30:00,1.90845,1.9086,1.90842,1.90842,450269998.0
2005-04-21 19:31:00,1.90859,1.90865,1.90847,1.90862,266099998.0
2005-04-21 19:32:00,1.9088,1.9088,1.90831,1.90831,439646993.0
2005-04-21 19:33:00,1.90837,1.90837,1.90822,1.90834,193599997.0
2005-04-21 19:34:00,1.90833,1.90841,1.9083,1.90838,215000001.0
2005-04-21 19:35:00,1.90848,1.90862,1.90839,1.90862,291749999.0
2005-04-21 19:36:00,1.90878,1.90883,1.90853,1.90862,339699999.0
2005-04-21 19:37:00,1.90863,1.90878,1.90853,1.90853,253299996.0
2005-04-21 19:38:00,1.9085,1.90858,1.90844,1.90858,102499999.0
2005-04-21 19:39:00,1.90855,1.90875,1.90855,1.90859,176300001.0
2005-04-21 19:40:00,1.9085,1.90851,1.90831,1.90832,362400002.0
2005-04-21 19:41:00,1.9083,1.90837,1.90828,1.9083,326800002.0
2005-04-21 19:42:00,1.9083,1.90835,1.90825,1.90835,274100001.0
2005-04-21 19:43:00,1.90837,1.90842,1.90826,1.90832,124400001.0
2005-04-21 19:44:00,1.90823,1.90844,1.90823,1.90838,321799997.0
2005-04-21 19:45:00,1.90831,1.90839,1.90827,1.90836,109299999.0
2005-04-21 19:46:00,1.90835,1.9084,1.90823,1.90823,324400000.0
2005-04-21 19:47:00,1.90818,1.90828,1.90803,1.90818,147500001.0
2005-04-21 19:48:00,1.90817,1.90817,1.90802,1.90802,146500001.0
2005-04-21 19:49:00,1.90802,1.90802,1.90788,1.90802,349800002.0
2005-04-21 19:50:00,1.90795,1.90819,1.90777,1.90807,302500003.0
2005-04-21 19:51:00,1.908,1.90805,1.90795,1.90805,330299998.0
2005-04-21 19:52:00,1.90807,1.90815,1.90803,1.90803,163100000.0
2005-04-21 19:53:00,1.90807,1.90811,1.90806,1.90806,54900000.0
2005-04-21 19:54:00,1.90808,1.90819,1.90808,1.90819,177799999.0
2005-04-21 19:55:00,1.90813,1.90818,1.9081,1.90813,93099999.0
2005-04-21 19:56:00,1.90809,1.90809,1.90797,1.90799,256000001.0
2005-04-21 19:57:00,1.90791,1.90803,1.9079,1.9079,302699997.0
2005-04-21 19:58:00,1.90789,1.90796,1.90781,1.90788,310500000.0
2005-04-21 19:59:00,1.90776,1.90784,1.9077,1.90773,320800002.0
2005-04-21 20:00:00,1.9077,1.90777,1.90768,1.90768,235499999.0
2005-04-21 20:01:00,1.90765,1.90768,1.9075,1.90765,193700000.0
2005-04-21 20:02:00,1.90769,1.90779,1.90769,1.90772,121199999.0
2005-04-21 20:03:00,1.90768,1.90768,1.90748,1.90758,57000000.0
2005-04-21 20:04:00,1.90757,1.90757,1.90748,1.9075,125500000.0
2005-04-21 20:05:00,1.90735,1.90756,1.9072,1.90755,185899999.0
2005-04-21 20:06:00,1.90751,1.90764,1.90751,1.90753,249999999.0
2005-04-21 20:07:00,1.9076,1.90772,1.9076,1.90761,159000001.0
2005-04-21 20:08:00,1.90775,1.90775,1.90767,1.90775,304249997.0
2005-04-21 20:09:00,1.90765,1.90774,1.90751,1.9076,139699999.0
2005-04-21 20:10:00,1.90763,1.9077,1.90759,1.90759,76599999.0
2005-04-21 20:11:00,1.90766,1.90774,1.90763,1.90774,79500000.0
2005-04-21 20:12:00,1.90764,1.9078,1.90755,1.9077,334500003.0
2005-04-21 20:13:00,1.90757,1.90765,1.90755,1.90755,148299999.0
2005-04-21 20:14:00,1.9076,1.9077,1.90755,1.90762,147449998.0
2005-04-21 20:15:00,1.90758,1.90764,1.90747,1.90747,388700000.0
2005-04-21 20:16:00,1.90743,1.90743,1.90724,1.90735,109600001.0
2005-04-21 20:17:00,1.90737,1.9074,1.90721,1.90727,53300000.0
2005-04-21 20:18:00,1.90731,1.90749,1.90731,1.90738,219600000.0
2005-04-21 20:19:00,1.90752,1.90755,1.90747,1.90755,158400000.0
2005-04-21 20:20:00,1.90748,1.9075,1.90734,1.9074,244700000.0
2005-04-21 20:21:00,1.90739,1.9074,1.90732,1.90732,152300000.0
2005-04-21 20:22:00,1.90731,1.90748,1.90731,1.90748,109250000.0
2005-04-21 20:23:00,1.9076,1.90765,1.90752,1.90758,316399997.0
2005-04-21 20:24:00,1.90764,1.90765,1.90752,1.90765,79900000.0
2005-04-21 20:25:00,1.90769,1.90774,1.9076,1.90774,546400004.0
2005-04-21 20:26:00,1.90768,1.90775,1.90746,1.90746,592999993.0
2005-04-21 20:27:00,1.90752,1.90772,1.90752,1.90772,238399998.0
2005-04-21 20:28:00,1.90775,1.90789,1.90775,1.90781,333200000.0
2005-04-21 20:29:00,1.90788,1.90802,1.90788,1.90798,240899997.0
2005-04-21 20:30:00,1.908,1.90819,1.90795,1.90812,992999997.0
2005-04-21 20:31:00,1.90805,1.90808,1.90794,1.90802,545000000.0
2005-04-21 20:32:00,1.90798,1.90807,1.90789,1.9079,633800004.0
2005-04-21 20:33:00,1.9079,1.90802,1.90781,1.90792,225200000.0
2005-04-21 20:34:00,1.90805,1.90826,1.90794,1.90826,106900000.0
2005-04-21 20:35:00,1.90833,1.90851,1.90833,1.90846,88299999.0
2005-04-21 20:36:00,1.90852,1.90859,1.90844,1.90855,139699999.0
2005-04-21 20:37:00,1.90847,1.9085,1.9084,1.9084,128600001.0
2005-04-21 20:38:00,1.90838,1.90854,1.90834,1.90845,124900000.0
2005-04-21 20:39:00,1.90854,1.90854,1.90834,1.90847,209569999.0
2005-04-21 20:40:00,1.90848,1.9086,1.90843,1.90843,167999998.0
2005-04-21 20:41:00,1.90836,1.90855,1.90836,1.90852,138199999.0
2005-04-21 20:42:00,1.9086,1.90862,1.90792,1.90829,37500000.0
2005-04-21 20:43:00,1.90858,1.90867,1.90839,1.90865,285800000.0
2005-04-21 20:44:00,1.90884,1.90889,1.90865,1.90876,364700002.0
2005-04-21 20:45:00,1.90872,1.90873,1.90862,1.90873,141499997.0
2005-04-21 20:46:00,1.90858,1.90874,1.90768,1.90857,189499996.0
2005-04-21 20:47:00,1.90747,1.90847,1.90747,1.90839,465399998.0
2005-04-21 20:48:00,1.90847,1.90847,1.90817,1.90829,184200000.0
2005-04-21 20:49:00,1.90825,1.90826,1.90774,1.90774,120900000.0
2005-04-21 20:50:00,1.9082,1.9082,1.90771,1.90813,366900003.0
2005-04-21 20:51:00,1.90811,1.90811,1.90763,1.90795,406899999.0
2005-04-21 20:52:00,1.90795,1.90806,1.90777,1.90779,231999997.0
2005-04-21 20:53:00,1.90795,1.90803,1.90778,1.90803,676500002.0
2005-04-21 20:54:00,1.90807,1.90812,1.90797,1.90797,321900001.0
2005-04-21 20:55:00,1.90794,1.90794,1.90773,1.90773,335300002.0
2005-04-21 20:56:00,1.90776,1.90793,1.90776,1.9078,492000002.0
2005-04-21 20:57:00,1.9078,1.90792,1.90774,1.90775,645300000.0
2005-04-21 20:58:00,1.90774,1.90774,1.90749,1.90759,178700000.0
2005-04-21 20:59:00,1.90747,1.90764,1.90737,1.90755,711099999.0
2005-04-21 21:00:00,1.90762,1.90783,1.9076,1.90774,413000000.0
2005-04-21 21:01:00,1.90779,1.90789,1.90774,1.90788,407100003.0
2005-04-21 21:02:00,1.90815,1.90815,1.9079,1.90806,159499997.0
2005-04-21 21:03:00,1.908,1.90805,1.908,1.908,173900000.0
2005-04-21 21:04:00,1.90803,1.90849,1.90803,1.90849,201899999.0
2005-04-21 21:05:00,1.90848,1.90849,1.90836,1.90836,270099998.0
2005-04-21 21:06:00,1.90826,1.90832,1.90813,1.90823,199099998.0
2005-04-21 21:07:00,1.90811,1.9084,1.90808,1.90836,119749999.0
2005-04-21 21:08:00,1.9082,1.90821,1.90819,1.90821,81300001.0
2005-04-21 21:09:00,1.90819,1.90836,1.90815,1.90822,55200000.0
2005-04-21 21:10:00,1.90824,1.90824,1.90817,1.90817,110700000.0
2005-04-21 21:11:00,1.9081,1.90817,1.9081,1.90815,113800000.0
2005-04-21 21:12:00,1.90815,1.90817,1.9081,1.90815,58500000.0
2005-04-21 21:13:00,1.90828,1.90831,1.90816,1.9082,280000001.0
2005-04-21 21:14:00,1.90822,1.9083,1.90818,1.90828,260099999.0
2005-04-21 21:15:00,1.90835,1.90842,1.90811,1.90825,253600001.0
2005-04-21 21:16:00,1.90845,1.90846,1.90835,1.90846,59100000.0
2005-04-21 21:17:00,1.90842,1.90842,1.90779,1.90818,199300000.0
2005-04-21 21:18:00,1.90828,1.90838,1.90819,1.9082,39800000.0
2005-04-21 21:19:00,1.90815,1.9085,1.90801,1.90822,79900001.0
2005-04-21 21:20:00,1.90845,1.90845,1.90835,1.90842,316399998.0
2005-04-21 21:21:00,1.90842,1.90845,1.9084,1.9084,161999998.0
2005-04-21 21:22:00,1.90844,1.90844,1.90835,1.90839,173600000.0
2005-04-21 21:23:00,1.90845,1.90845,1.90845,1.90845,4800000.0
2005-04-21 21:24:00,1.90842,1.90856,1.90842,1.90843,242000000.0
2005-04-21 21:25:00,1.90842,1.90852,1.9084,1.9084,179100002.0
2005-04-21 21:26:00,1.90842,1.90846,1.90842,1.90842,53400001.0
2005-04-21 21:27:00,1.9084,1.90845,1.9084,1.9084,123399999.0
2005-04-21 21:28:00,1.90835,1.90835,1.90754,1.90822,266299999.0
2005-04-21 21:29:00,1.90828,1.90834,1.90823,1.90828,93999997.0
2005-04-21 21:30:00,1.90823,1.90823,1.9082,1.9082,59900000.0
2005-04-21 21:31:00,1.90825,1.90825,1.9082,1.90825,33900001.0
2005-04-21 21:32:00,1.90825,1.90828,1.9081,1.90825,252450003.0
2005-04-21 21:33:00,1.90809,1.90849,1.90806,1.90841,276300001.0
2005-04-21 21:34:00,1.90835,1.90835,1.90825,1.90825,237300000.0
2005-04-21 21:35:00,1.9083,1.9083,1.90825,1.90825,76000001.0
2005-04-21 21:36:00,1.90845,1.90858,1.90807,1.90807,104500001.0
2005-04-21 21:37:00,1.90829,1.9087,1.90829,1.9087,221599997.0
2005-04-21 21:38:00,1.90863,1.90875,1.9086,1.90869,132400000.0
2005-04-21 21:39:00,1.90885,1.90885,1.90869,1.90869,57900001.0
2005-04-21 21:40:00,1.90859,1.90859,1.90849,1.90857,177500001.0
2005-04-21 21:41:00,1.90865,1.90881,1.90865,1.90874,179900000.0
2005-04-21 21:42:00,1.90873,1.90878,1.90869,1.90878,93599999.0
2005-04-21 21:43:00,1.90872,1.90872,1.9086,1.90866,100599999.0
2005-04-21 21:44:00,1.90865,1.90868,1.90863,1.90863,168400005.0
2005-04-21 21:45:00,1.90862,1.90865,1.90862,1.90865,60099999.0
2005-04-21 21:46:00,1.90865,1.90868,1.90865,1.90865,91599999.0
2005-04-21 21:47:00,1.90862,1.90862,1.90845,1.90845,243199999.0
2005-04-21 21:48:00,1.90861,1.90863,1.90847,1.90858,170699998.0
2005-04-21 21:49:00,1.90854,1.90866,1.9085,1.90866,121200001.0
2005-04-21 21:50:00,1.90842,1.90871,1.90842,1.9086,34200000.0
2005-04-21 21:51:00,1.90864,1.90866,1.90857,1.90857,113000000.0
2005-04-21 21:52:00,1.9086,1.90865,1.90856,1.90863,50400000.0
2005-04-21 21:53:00,1.90865,1.90865,1.9086,1.9086,60300000.0
2005-04-21 21:54:00,1.90868,1.9088,1.90865,1.90865,74500000.0
2005-04-21 21:55:00,1.90877,1.90885,1.90875,1.9088,268950002.0
2005-04-21 21:56:00,1.90881,1.90893,1.90881,1.90893,70300000.0
2005-04-21 21:57:00,1.90893,1.90893,1.9088,1.9088,90600002.0
2005-04-21 21:58:00,1.9088,1.90884,1.90872,1.90872,100100000.0
2005-04-21 21:59:00,1.90892,1.90906,1.90886,1.90895,449399997.0
2005-04-21 22:00:00,1.90903,1.90913,1.90902,1.90909,154999999.0
2005-04-21 22:01:00,1.90918,1.90923,1.90911,1.90923,137399999.0
2005-04-21 22:02:00,1.9093,1.90953,1.90902,1.9095,161599998.0
2005-04-21 22:03:00,1.90928,1.90929,1.90921,1.90929,77300001.0
2005-04-21 22:04:00,1.90924,1.9093,1.90916,1.9093,342200003.0
2005-04-21 22:05:00,1.90925,1.90925,1.90906,1.90917,69900000.0
2005-04-21 22:06:00,1.9092,1.90925,1.9092,1.9092,37300000.0
2005-04-21 22:07:00,1.90927,1.90932,1.90914,1.90914,105199996.0
2005-04-21 22:08:00,1.90913,1.90918,1.90913,1.90916,59000000.0
2005-04-21 22:09:00,1.90923,1.90923,1.90913,1.90921,73999998.0
2005-04-21 22:10:00,1.90916,1.90916,1.90912,1.90913,19000000.0
2005-04-21 22:11:00,1.90912,1.90923,1.90912,1.90915,50999998.0
2005-04-21 22:12:00,1.9091,1.90912,1.90905,1.90907,176000001.0
2005-04-21 22:13:00,1.90914,1.90928,1.90914,1.90928,58400000.0
2005-04-21 22:14:00,1.90928,1.90928,1.9092,1.9092,65699998.0
2005-04-21 22:15:00,1.90922,1.90922,1.90898,1.90909,274050000.0
2005-04-21 22:16:00,1.90915,1.90927,1.90915,1.90921,314499998.0
2005-04-21 22:17:00,1.9092,1.90925,1.9091,1.90925,64300000.0
2005-04-21 22:18:00,1.90923,1.90925,1.90908,1.90908,93900001.0
2005-04-21 22:19:00,1.90903,1.90917,1.90902,1.90917,54100000.0
2005-04-21 22:20:00,1.90899,1.90899,1.9085,1.90896,46600000.0
2005-04-21 22:21:00,1.90903,1.90903,1.90837,1.90886,102600001.0
2005-04-21 22:22:00,1.90897,1.90906,1.90897,1.90902,109099999.0
2005-04-21 22:23:00,1.90896,1.90896,1.90854,1.90876,188199999.0
2005-04-21 22:24:00,1.90852,1.90875,1.90852,1.90866,34500000.0
2005-04-21 22:25:00,1.9089,1.90904,1.9089,1.90898,105200001.0
2005-04-21 22:26:00,1.90915,1.90925,1.9089,1.90905,132500000.0
2005-04-21 22:27:00,1.90894,1.90906,1.90894,1.90903,48400000.0
2005-04-21 22:28:00,1.90903,1.90904,1.90887,1.90904,91200001.0
2005-04-21 22:29:00,1.9091,1.90932,1.90898,1.90912,194899999.0
2005-04-21 22:30:00,1.90904,1.90904,1.90882,1.90883,77500001.0
2005-04-21 22:31:00,1.90883,1.90883,1.90877,1.90877,101549999.0
2005-04-21 22:32:00,1.90875,1.90879,1.90871,1.90875,205299999.0
2005-04-21 22:33:00,1.90887,1.90901,1.90887,1.90895,140400002.0
2005-04-21 22:34:00,1.90892,1.90895,1.9088,1.9088,194200000.0
2005-04-21 22:35:00,1.90885,1.90895,1.90885,1.90895,105500002.0
2005-04-21 22:36:00,1.90895,1.90895,1.90885,1.90885,30200000.0
2005-04-21 22:37:00,1.909,1.90916,1.90878,1.90895,111799999.0
2005-04-21 22:38:00,1.90885,1.90895,1.90885,1.90892,84000002.0
2005-04-21 22:39:00,1.90895,1.909,1.90881,1.90893,161600000.0
2005-04-21 22:40:00,1.90899,1.90899,1.90886,1.9089,69000001.0
2005-04-21 22:41:00,1.90886,1.90895,1.90876,1.90895,108099999.0
2005-04-21 22:42:00,1.90893,1.90909,1.90883,1.90898,123099997.0
2005-04-21 22:43:00,1.90898,1.90902,1.90894,1.90897,119300000.0
2005-04-21 22:44:00,1.9089,1.90896,1.90878,1.90884,141100000.0
2005-04-21 22:45:00,1.90883,1.90885,1.9088,1.90885,114300001.0
2005-04-21 22:46:00,1.90871,1.90901,1.90867,1.90883,38900000.0
2005-04-21 22:47:00,1.90885,1.90888,1.9088,1.90888,76099999.0
2005-04-21 22:48:00,1.9089,1.90895,1.90882,1.90882,45900000.0
2005-04-21 22:49:00,1.90879,1.90879,1.90865,1.90865,88500000.0
2005-04-21 22:50:00,1.90865,1.90875,1.90863,1.9087,68400000.0
2005-04-21 22:51:00,1.90872,1.90877,1.90866,1.90866,41200000.0
2005-04-21 22:52:00,1.90873,1.9088,1.90873,1.9088,18900000.0
2005-04-21 22:53:00,1.90877,1.90892,1.90861,1.90878,118699998.0
2005-04-21 22:54:00,1.90877,1.90877,1.90839,1.90839,50300000.0
2005-04-21 22:55:00,1.90833,1.9084,1.90833,1.90838,28800000.0
2005-04-21 22:56:00,1.90843,1.90843,1.9083,1.9083,97400000.0
2005-04-21 22:57:00,1.9083,1.9083,1.9083,1.9083,500000.0
2005-04-21 22:58:00,1.9084,1.90874,1.9084,1.90865,74999999.0
2005-04-21 22:59:00,1.90859,1.90859,1.90826,1.90827,104600000.0
2005-04-21 23:00:00,1.90797,1.90812,1.90797,1.90812,80899999.0
2005-04-21 23:01:00,1.9082,1.90824,1.90798,1.90802,132200000.0
2005-04-21 23:02:00,1.90817,1.90825,1.90801,1.90806,132799997.0
2005-04-21 23:03:00,1.90804,1.9082,1.90804,1.90812,84400000.0
2005-04-21 23:04:00,1.90798,1.90826,1.90776,1.90824,64400000.0
2005-04-21 23:05:00,1.90794,1.90827,1.90774,1.90815,114700000.0
2005-04-21 23:06:00,1.90831,1.90853,1.90831,1.90841,77200002.0
2005-04-21 23:07:00,1.90852,1.90856,1.9081,1.90831,52400000.0
2005-04-21 23:08:00,1.90793,1.90847,1.90793,1.90832,110600001.0
2005-04-21 23:09:00,1.90831,1.90846,1.90825,1.90845,29900000.0
2005-04-21 23:10:00,1.90823,1.90851,1.90816,1.90849,88100000.0
2005-04-21 23:11:00,1.90843,1.90858,1.90838,1.90846,91700002.0
2005-04-21 23:12:00,1.90816,1.9084,1.90816,1.90826,51899999.0
2005-04-21 23:13:00,1.90833,1.90865,1.90828,1.90865,61400000.0
2005-04-21 23:14:00,1.9084,1.90902,1.9084,1.90896,97100001.0
2005-04-21 23:15:00,1.90872,1.90879,1.90847,1.90849,76500002.0
2005-04-21 23:16:00,1.90858,1.90882,1.90858,1.90872,30500000.0
2005-04-21 23:17:00,1.90874,1.90884,1.90857,1.90864,57099998.0
2005-04-21 23:18:00,1.90865,1.90875,1.90832,1.90833,68900000.0
2005-04-21 23:19:00,1.9083,1.90894,1.9083,1.90888,77300000.0
2005-04-21 23:20:00,1.90892,1.90911,1.90835,1.90835,59300000.0
2005-04-21 23:21:00,1.90834,1.90868,1.90834,1.90841,42100000.0
2005-04-21 23:22:00,1.90838,1.90856,1.90838,1.90841,35599999.0
2005-04-21 23:23:00,1.90868,1.90878,1.9085,1.9087,57300001.0
2005-04-21 23:24:00,1.90831,1.90868,1.90831,1.90868,41400000.0
2005-04-21 23:25:00,1.90863,1.90885,1.90856,1.90874,27700000.0
2005-04-21 23:26:00,1.90868,1.9087,1.90868,1.9087,3200000.0
2005-04-21 23:27:00,1.90868,1.90873,1.90868,1.90873,33500000.0
2005-04-21 23:28:00,1.90865,1.90887,1.90864,1.90865,43700000.0
2005-04-21 23:29:00,1.90875,1.90875,1.9087,1.90873,85400000.0
2005-04-21 23:30:00,1.90871,1.90875,1.90866,1.90867,48900000.0
2005-04-21 23:31:00,1.90881,1.90884,1.90865,1.90884,54499999.0
2005-04-21 23:32:00,1.9087,1.90878,1.90863,1.9087,122100001.0
2005-04-21 23:33:00,1.9086,1.9086,1.9086,1.9086,7600000.0
2005-04-21 23:34:00,1.90853,1.90853,1.90841,1.90841,67900000.0
2005-04-21 23:35:00,1.90824,1.90828,1.90824,1.90828,36799999.0
2005-04-21 23:36:00,1.90815,1.90827,1.90815,1.9082,45900000.0
2005-04-21 23:37:00,1.90757,1.90757,1.90654,1.90724,55900000.0
2005-04-21 23:38:00,1.90742,1.90766,1.90742,1.90765,39500000.0
2005-04-21 23:39:00,1.90757,1.90757,1.90743,1.90743,26200000.0
2005-04-21 23:40:00,1.90705,1.90705,1.90643,1.90699,59700001.0
2005-04-21 23:41:00,1.9072,1.90736,1.9072,1.90727,91600000.0
2005-04-21 23:42:00,1.90731,1.90769,1.90725,1.9075,98000001.0
2005-04-21 23:43:00,1.9074,1.90747,1.9074,1.90745,75400000.0
2005-04-21 23:44:00,1.9073,1.9073,1.90709,1.90709,53200001.0
2005-04-21 23:45:00,1.90696,1.9074,1.90691,1.90724,121099999.0
2005-04-21 23:46:00,1.90713,1.90727,1.90713,1.90727,37700000.0
2005-04-21 23:47:00,1.90733,1.90735,1.90721,1.90735,36300000.0
2005-04-21 23:48:00,1.9074,1.90743,1.90734,1.90734,36300000.0
2005-04-21 23:49:00,1.90735,1.90735,1.90727,1.90727,48400000.0
2005-04-21 23:50:00,1.90726,1.90726,1.90705,1.90705,42400001.0
2005-04-21 23:51:00,1.90718,1.90718,1.90704,1.90714,64800000.0
2005-04-21 23:52:00,1.90722,1.90722,1.90712,1.90712,50299999.0
2005-04-21 23:53:00,1.9073,1.9073,1.90727,1.90728,17200000.0
2005-04-21 23:54:00,1.90713,1.90721,1.90707,1.90708,33900000.0
2005-04-21 23:55:00,1.9071,1.9071,1.9071,1.9071,26799999.0
2005-04-21 23:56:00,1.90706,1.90709,1.90706,1.90709,11200000.0
2005-04-21 23:57:00,1.90703,1.9072,1.90703,1.9072,115500001.0
2005-04-21 23:58:00,1.90717,1.90722,1.90717,1.90719,41400000.0
2005-04-21 23:59:00,1.90725,1.90725,1.90725,1.90725,47400000.0
2005-04-22 00:00:00,1.90722,1.90725,1.90722,1.90725,24200000.0
2005-04-22 00:01:00,1.90716,1.90716,1.90707,1.9071,39400000.0
2005-04-22 00:02:00,1.90714,1.90716,1.90714,1.90716,10400000.0
2005-04-22 00:03:00,1.9072,1.90725,1.90715,1.90725,83999999.0
2005-04-22 00:04:00,1.90715,1.90745,1.90708,1.9074,111399999.0
2005-04-22 00:05:00,1.90725,1.90725,1.90725,1.90725,9800000.0
2005-04-22 00:06:00,1.90725,1.90725,1.90725,1.90725,24300000.0
2005-04-22 00:07:00,1.90715,1.90725,1.90715,1.9072,33100000.0
2005-04-22 00:08:00,1.90727,1.90727,1.90718,1.90718,2000000.0
2005-04-22 00:09:00,1.90718,1.9072,1.90703,1.90708,38300000.0
2005-04-22 00:10:00,1.90707,1.90733,1.90707,1.90724,29800000.0
2005-04-22 00:11:00,1.90715,1.90715,1.9071,1.9071,1400000.0
2005-04-22 00:12:00,1.90707,1.90712,1.90705,1.9071,76000000.0
2005-04-22 00:13:00,1.90708,1.90729,1.90708,1.90726,79500000.0
2005-04-22 00:14:00,1.9073,1.9073,1.90725,1.9073,24570000.0
2005-04-22 00:15:00,1.90738,1.90753,1.90738,1.90753,49699999.0
2005-04-22 00:16:00,1.90738,1.90738,1.90722,1.90725,36000000.0
2005-04-22 00:17:00,1.9073,1.90735,1.9073,1.90735,15000000.0
2005-04-22 00:18:00,1.90735,1.90759,1.90735,1.90748,75700000.0
2005-04-22 00:19:00,1.90795,1.90795,1.90785,1.9079,32400000.0
2005-04-22 00:20:00,1.9083,1.9083,1.908,1.90802,40400000.0
2005-04-22 00:21:00,1.9079,1.90803,1.90787,1.90787,56849999.0
2005-04-22 00:22:00,1.90796,1.9081,1.90784,1.9081,26300000.0
2005-04-22 00:23:00,1.90776,1.90826,1.90776,1.90826,79499997.0
2005-04-22 00:24:00,1.90838,1.90838,1.90814,1.90825,132600002.0
2005-04-22 00:25:00,1.90787,1.9079,1.90779,1.90789,40300000.0
2005-04-22 00:26:00,1.90804,1.90804,1.90765,1.90765,61500000.0
2005-04-22 00:27:00,1.90749,1.90767,1.90749,1.90765,72200001.0
2005-04-22 00:28:00,1.90773,1.90773,1.90756,1.90766,78200000.0
2005-04-22 00:29:00,1.90764,1.90776,1.90759,1.90776,149499999.0
2005-04-22 00:30:00,1.90797,1.90799,1.90768,1.90799,75100001.0
2005-04-22 00:31:00,1.9079,1.9079,1.90771,1.90785,13300000.0
2005-04-22 00:32:00,1.90806,1.90809,1.90806,1.90809,32000001.0
2005-04-22 00:33:00,1.90801,1.90801,1.90799,1.90799,14600000.0
2005-04-22 00:34:00,1.9079,1.90802,1.9079,1.90797,34500000.0
2005-04-22 00:35:00,1.90787,1.9081,1.90787,1.90808,114300001.0
2005-04-22 00:36:00,1.90798,1.90812,1.90794,1.90812,81100000.0
2005-04-22 00:37:00,1.908,1.90825,1.90798,1.90825,23500000.0
2005-04-22 00:38:00,1.90802,1.90837,1.90795,1.90836,32600000.0
2005-04-22 00:39:00,1.90832,1.90835,1.90808,1.9083,95800001.0
2005-04-22 00:40:00,1.90825,1.90825,1.90797,1.90812,70099999.0
2005-04-22 00:41:00,1.90818,1.90818,1.90809,1.90814,13200000.0
2005-04-22 00:42:00,1.90811,1.90821,1.90802,1.90818,93300001.0
2005-04-22 00:43:00,1.90837,1.90849,1.90806,1.90807,23300000.0
2005-04-22 00:44:00,1.9082,1.90832,1.9082,1.90832,70400001.0
2005-04-22 00:45:00,1.90833,1.90833,1.90816,1.90825,67300003.0
2005-04-22 00:46:00,1.90814,1.90854,1.90814,1.90851,126099999.0
2005-04-22 00:47:00,1.90812,1.90812,1.90795,1.90802,46000000.0
2005-04-22 00:48:00,1.90795,1.90806,1.90793,1.90797,17300000.0
2005-04-22 00:49:00,1.90783,1.90783,1.90769,1.9077,18400000.0
2005-04-22 00:50:00,1.90781,1.90781,1.90774,1.90774,9100000.0
2005-04-22 00:51:00,1.90778,1.90782,1.90778,1.90782,28300000.0
2005-04-22 00:52:00,1.90783,1.90783,1.90775,1.90777,30200000.0
2005-04-22 00:53:00,1.90772,1.90782,1.9077,1.90773,37200000.0
2005-04-22 00:54:00,1.9078,1.90781,1.90765,1.90781,55000000.0
2005-04-22 00:55:00,1.90781,1.90789,1.90781,1.90789,155399998.0
2005-04-22 00:56:00,1.90793,1.90797,1.90793,1.90797,1900000.0
2005-04-22 00:57:00,1.90808,1.90808,1.908,1.908,78499998.0
2005-04-22 00:58:00,1.90799,1.90815,1.90799,1.90815,61300000.0
2005-04-22 00:59:00,1.90827,1.90834,1.90802,1.90834,116399998.0
2005-04-22 01:00:00,1.90838,1.90845,1.90838,1.90845,19200000.0
2005-04-22 01:01:00,1.90836,1.90836,1.90813,1.90826,46600000.0
2005-04-22 01:02:00,1.90823,1.9087,1.90823,1.90856,77600000.0
2005-04-22 01:03:00,1.90845,1.90845,1.90835,1.90845,60599999.0
2005-04-22 01:04:00,1.90839,1.90842,1.90831,1.90836,86700001.0
2005-04-22 01:05:00,1.90838,1.90838,1.90809,1.90826,87499999.0
2005-04-22 01:06:00,1.90823,1.90852,1.90823,1.90851,39700000.0
2005-04-22 01:07:00,1.90826,1.90826,1.90816,1.90819,68900002.0
2005-04-22 01:08:00,1.90807,1.90856,1.90807,1.90856,56100000.0
2005-04-22 01:09:00,1.90815,1.90815,1.90796,1.90812,63700001.0
2005-04-22 01:10:00,1.90823,1.90833,1.90823,1.90833,4600000.0
2005-04-22 01:11:00,1.90852,1.90858,1.90839,1.9085,35700000.0
2005-04-22 01:12:00,1.90822,1.90848,1.9082,1.90848,34500001.0
2005-04-22 01:13:00,1.90839,1.90839,1.9081,1.90816,54100000.0
2005-04-22 01:14:00,1.90835,1.90835,1.90835,1.90835,78300000.0
2005-04-22 01:15:00,1.9083,1.90834,1.9082,1.90829,74200000.0
2005-04-22 01:16:00,1.90825,1.90825,1.9082,1.9082,37300000.0
2005-04-22 01:17:00,1.90812,1.90812,1.90798,1.90801,65999999.0
2005-04-22 01:18:00,1.90802,1.90803,1.90794,1.90803,45900000.0
2005-04-22 01:19:00,1.90798,1.90805,1.90794,1.908,104899998.0
2005-04-22 01:20:00,1.908,1.90805,1.908,1.90805,22500000.0
2005-04-22 01:21:00,1.90799,1.90815,1.90799,1.90815,12500000.0
2005-04-22 01:22:00,1.90812,1.9082,1.90812,1.9082,28400000.0
2005-04-22 01:23:00,1.90824,1.90831,1.90824,1.90831,26300000.0
2005-04-22 01:24:00,1.9082,1.9082,1.90803,1.9081,26300000.0
2005-04-22 01:25:00,1.90817,1.90817,1.90799,1.90814,116399999.0
2005-04-22 01:26:00,1.90813,1.90813,1.90799,1.90799,34200000.0
2005-04-22 01:27:00,1.90797,1.90827,1.90797,1.90811,74400000.0
2005-04-22 01:28:00,1.9081,1.90815,1.908,1.908,50000000.0
2005-04-22 01:29:00,1.90805,1.90806,1.90776,1.90776,109199999.0
2005-04-22 01:30:00,1.9079,1.90791,1.90785,1.90785,27100000.0
2005-04-22 01:31:00,1.90792,1.90795,1.9079,1.9079,27399999.0
2005-04-22 01:32:00,1.90785,1.90791,1.9078,1.90791,26800000.0
2005-04-22 01:33:00,1.90796,1.90804,1.90794,1.90803,62400001.0
2005-04-22 01:34:00,1.90807,1.90807,1.90797,1.90802,64800002.0
2005-04-22 01:35:00,1.9077,1.90787,1.90755,1.90783,95400001.0
2005-04-22 01:36:00,1.90777,1.90783,1.90776,1.90783,21700000.0
2005-04-22 01:37:00,1.90795,1.90815,1.90795,1.90797,64399999.0
2005-04-22 01:38:00,1.90799,1.9082,1.90799,1.90813,39299999.0
2005-04-22 01:39:00,1.90818,1.90818,1.90815,1.90818,24900000.0
2005-04-22 01:40:00,1.90822,1.90825,1.908,1.90808,89800001.0
2005-04-22 01:41:00,1.90813,1.90813,1.90796,1.908,57000000.0
2005-04-22 01:42:00,1.90788,1.90788,1.90744,1.90779,39300000.0
2005-04-22 01:43:00,1.9077,1.90795,1.9077,1.90795,24800000.0
2005-04-22 01:44:00,1.90797,1.908,1.90797,1.908,33500001.0
2005-04-22 01:45:00,1.90805,1.90805,1.908,1.908,57900000.0
2005-04-22 01:46:00,1.908,1.908,1.90797,1.908,43800000.0
2005-04-22 01:47:00,1.90805,1.90805,1.908,1.908,8500000.0
2005-04-22 01:48:00,1.908,1.90805,1.90795,1.90805,25300000.0
2005-04-22 01:49:00,1.90822,1.90827,1.90797,1.90814,52200001.0
2005-04-22 01:50:00,1.90807,1.90811,1.90797,1.90797,55299999.0
2005-04-22 01:51:00,1.908,1.908,1.90795,1.908,55600001.0
2005-04-22 01:52:00,1.908,1.90805,1.90797,1.908,39600000.0
2005-04-22 01:53:00,1.90798,1.90804,1.90795,1.90804,28600000.0
2005-04-22 01:54:00,1.90795,1.90805,1.90795,1.908,40499999.0
2005-04-22 01:55:00,1.90799,1.90807,1.90794,1.90799,104269999.0
2005-04-22 01:56:00,1.9079,1.9079,1.90785,1.9079,28800000.0
2005-04-22 01:57:00,1.9079,1.90804,1.90788,1.90804,45100000.0
2005-04-22 01:58:00,1.90789,1.90807,1.90771,1.90798,66300000.0
2005-04-22 01:59:00,1.90782,1.90782,1.90748,1.90754,73700000.0
2005-04-22 02:00:00,1.90764,1.90769,1.90742,1.90751,118700001.0
2005-04-22 02:01:00,1.90728,1.90778,1.90727,1.90773,39300000.0
2005-04-22 02:02:00,1.90763,1.90772,1.90763,1.90766,63100000.0
2005-04-22 02:03:00,1.90768,1.90768,1.90756,1.90765,70800000.0
2005-04-22 02:04:00,1.90753,1.90755,1.90744,1.90744,31600000.0
2005-04-22 02:05:00,1.90738,1.90752,1.90738,1.90752,37100000.0
2005-04-22 02:06:00,1.9075,1.90752,1.90737,1.90752,90099999.0
2005-04-22 02:07:00,1.90753,1.90753,1.90741,1.90747,74800000.0
2005-04-22 02:08:00,1.90775,1.90785,1.90758,1.90765,56600000.0
2005-04-22 02:09:00,1.90766,1.90776,1.90766,1.90776,16400000.0
2005-04-22 02:10:00,1.90817,1.90817,1.90784,1.90788,62100000.0
2005-04-22 02:11:00,1.90796,1.90802,1.90785,1.90802,64500000.0
2005-04-22 02:12:00,1.90792,1.90812,1.90792,1.90794,43400000.0
2005-04-22 02:13:00,1.90793,1.90801,1.90789,1.90792,81800000.0
2005-04-22 02:14:00,1.90795,1.90795,1.9079,1.9079,42200001.0
2005-04-22 02:15:00,1.90789,1.90799,1.90784,1.90787,101700000.0
2005-04-22 02:16:00,1.90783,1.90784,1.90775,1.90784,53700000.0
2005-04-22 02:17:00,1.90795,1.90795,1.9079,1.9079,61600001.0
2005-04-22 02:18:00,1.90788,1.90796,1.90781,1.90796,50300000.0
2005-04-22 02:19:00,1.90786,1.90792,1.90776,1.90792,30300000.0
2005-04-22 02:20:00,1.90792,1.90792,1.90776,1.90792,50100000.0
2005-04-22 02:21:00,1.90765,1.90787,1.90755,1.90783,65999999.0
2005-04-22 02:22:00,1.90765,1.90775,1.90765,1.90767,126400001.0
2005-04-22 02:23:00,1.90771,1.90774,1.90756,1.90762,64400000.0
2005-04-22 02:24:00,1.90763,1.90763,1.90747,1.90748,64800000.0
2005-04-22 02:25:00,1.90744,1.90744,1.90731,1.90738,49700000.0
2005-04-22 02:26:00,1.90725,1.90725,1.90702,1.90724,96999999.0
2005-04-22 02:27:00,1.9074,1.90751,1.9072,1.90725,79600000.0
2005-04-22 02:28:00,1.90743,1.90743,1.90729,1.90734,46800000.0
2005-04-22 02:29:00,1.90742,1.90745,1.90735,1.90745,34200000.0
2005-04-22 02:30:00,1.90735,1.90735,1.90725,1.90729,46900001.0
2005-04-22 02:31:00,1.90732,1.90738,1.90698,1.90736,74199999.0
2005-04-22 02:32:00,1.90731,1.90737,1.90724,1.90724,47900000.0
2005-04-22 02:33:00,1.90725,1.90735,1.90705,1.90719,36700000.0
2005-04-22 02:34:00,1.90717,1.90724,1.90715,1.90724,69300000.0
2005-04-22 02:35:00,1.90732,1.90732,1.90714,1.90719,95100001.0
2005-04-22 02:36:00,1.90714,1.90728,1.90714,1.90728,46200000.0
2005-04-22 02:37:00,1.90715,1.90722,1.90707,1.90722,56300000.0
2005-04-22 02:38:00,1.9071,1.90712,1.90698,1.90712,47100000.0
2005-04-22 02:39:00,1.90712,1.90712,1.90697,1.90697,37800000.0
2005-04-22 02:40:00,1.90678,1.90685,1.90653,1.90653,88099998.0
2005-04-22 02:41:00,1.90651,1.90653,1.90647,1.90648,47300000.0
2005-04-22 02:42:00,1.90675,1.90677,1.90659,1.90672,67400002.0
2005-04-22 02:43:00,1.90675,1.90698,1.90675,1.9069,91099999.0
2005-04-22 02:44:00,1.90685,1.90702,1.90683,1.90702,77400000.0
2005-04-22 02:45:00,1.90696,1.9071,1.90692,1.9071,65999999.0
2005-04-22 02:46:00,1.90715,1.90718,1.90707,1.90716,57200000.0
2005-04-22 02:47:00,1.90716,1.90716,1.90707,1.90709,57899998.0
2005-04-22 02:48:00,1.90709,1.90722,1.90709,1.90713,100900002.0
2005-04-22 02:49:00,1.90716,1.90716,1.90708,1.90709,40100000.0
2005-04-22 02:50:00,1.90713,1.90713,1.90695,1.90695,31600000.0
2005-04-22 02:51:00,1.90691,1.90693,1.90677,1.90678,33800000.0
2005-04-22 02:52:00,1.90695,1.90704,1.90685,1.90704,74899998.0
2005-04-22 02:53:00,1.90711,1.90715,1.90696,1.907,69000000.0
2005-04-22 02:54:00,1.9071,1.90712,1.90698,1.90712,64800000.0
2005-04-22 02:55:00,1.90722,1.90728,1.90702,1.90712,95400001.0
2005-04-22 02:56:00,1.90712,1.90712,1.9069,1.90699,75900001.0
2005-04-22 02:57:00,1.90673,1.90689,1.90668,1.90671,110949999.0
2005-04-22 02:58:00,1.9069,1.90692,1.90678,1.90692,48500000.0
2005-04-22 02:59:00,1.90695,1.90695,1.90685,1.90685,43299999.0
2005-04-22 03:00:00,1.90692,1.90706,1.90684,1.90701,84699996.0
2005-04-22 03:01:00,1.90693,1.90695,1.9069,1.9069,81500000.0
2005-04-22 03:02:00,1.90689,1.90702,1.90679,1.90679,17700000.0
2005-04-22 03:03:00,1.90673,1.90673,1.9066,1.90671,76099999.0
2005-04-22 03:04:00,1.90673,1.90678,1.90664,1.90678,38600000.0
2005-04-22 03:05:00,1.9068,1.90685,1.90668,1.9067,118700000.0
2005-04-22 03:06:00,1.90667,1.90671,1.90654,1.90655,136300000.0
2005-04-22 03:07:00,1.90662,1.90667,1.90661,1.90667,42300000.0
2005-04-22 03:08:00,1.90655,1.90665,1.90654,1.90665,40200000.0
2005-04-22 03:09:00,1.90673,1.90696,1.9066,1.90696,39400000.0
2005-04-22 03:10:00,1.90697,1.90702,1.90684,1.90702,65600000.0
2005-04-22 03:11:00,1.90736,1.90778,1.90736,1.90775,66599999.0
2005-04-22 03:12:00,1.90759,1.90769,1.90756,1.9076,141599997.0
2005-04-22 03:13:00,1.90765,1.90781,1.90761,1.90781,106800003.0
2005-04-22 03:14:00,1.9078,1.90783,1.90769,1.90769,75400000.0
2005-04-22 03:15:00,1.90774,1.90774,1.90754,1.90757,103999996.0
2005-04-22 03:16:00,1.9076,1.9076,1.90748,1.90756,60600001.0
2005-04-22 03:17:00,1.90723,1.90739,1.90723,1.90737,71699999.0
2005-04-22 03:18:00,1.90739,1.90766,1.90739,1.90763,31700000.0
2005-04-22 03:19:00,1.90758,1.90758,1.90744,1.90744,9600000.0
2005-04-22 03:20:00,1.90745,1.90745,1.9074,1.9074,6800000.0
2005-04-22 03:21:00,1.90742,1.90752,1.90742,1.90744,62800002.0
2005-04-22 03:22:00,1.90737,1.90737,1.90726,1.90726,75000000.0
2005-04-22 03:23:00,1.9074,1.90759,1.90725,1.90726,66400000.0
2005-04-22 03:24:00,1.90727,1.90739,1.90727,1.90737,23600000.0
2005-04-22 03:25:00,1.90731,1.90738,1.90731,1.90738,46999999.0
2005-04-22 03:26:00,1.90736,1.90744,1.90735,1.90744,49199998.0
2005-04-22 03:27:00,1.9074,1.9074,1.9074,1.9074,15700000.0
2005-04-22 03:28:00,1.90743,1.90745,1.90733,1.90745,35800000.0
2005-04-22 03:29:00,1.90753,1.90756,1.90745,1.90756,53800000.0
2005-04-22 03:30:00,1.90755,1.90755,1.9075,1.9075,19100001.0
2005-04-22 03:31:00,1.90743,1.90743,1.90731,1.9074,26800000.0
2005-04-22 03:32:00,1.9074,1.90743,1.90731,1.90743,83499998.0
2005-04-22 03:33:00,1.90736,1.90737,1.90726,1.90726,61600000.0
2005-04-22 03:34:00,1.9073,1.9073,1.90719,1.90723,51700001.0
2005-04-22 03:35:00,1.90727,1.90729,1.90723,1.90729,112000000.0
2005-04-22 03:36:00,1.90728,1.90738,1.90728,1.90738,44000000.0
2005-04-22 03:37:00,1.90741,1.90741,1.90734,1.90734,26199999.0
2005-04-22 03:38:00,1.90732,1.9074,1.90726,1.90726,27200000.0
2005-04-22 03:39:00,1.90731,1.90739,1.9073,1.9073,51800000.0
2005-04-22 03:40:00,1.90737,1.90743,1.90734,1.90743,51000000.0
2005-04-22 03:41:00,1.9074,1.9074,1.90717,1.90735,60600000.0
2005-04-22 03:42:00,1.90734,1.90749,1.90734,1.90747,41500000.0
2005-04-22 03:43:00,1.9075,1.9075,1.9075,1.9075,4000000.0
2005-04-22 03:44:00,1.90746,1.90746,1.90744,1.90744,45700001.0
2005-04-22 03:45:00,1.90736,1.90743,1.90735,1.90743,30400000.0
2005-04-22 03:46:00,1.9074,1.90747,1.90735,1.90735,49700000.0
2005-04-22 03:47:00,1.90738,1.90753,1.90733,1.90753,77900000.0
2005-04-22 03:48:00,1.90743,1.90768,1.90734,1.90768,83400000.0
2005-04-22 03:49:00,1.90751,1.90762,1.9075,1.90762,15900000.0
2005-04-22 03:50:00,1.9076,1.9076,1.90758,1.90758,4500000.0
2005-04-22 03:51:00,1.90757,1.90759,1.90746,1.90755,147199996.0
2005-04-22 03:52:00,1.90773,1.90773,1.90766,1.90767,20300000.0
2005-04-22 03:53:00,1.90768,1.90769,1.90757,1.90765,91200000.0
2005-04-22 03:54:00,1.90755,1.90755,1.90747,1.90747,30600000.0
2005-04-22 03:55:00,1.90752,1.90762,1.90752,1.90762,33500000.0
2005-04-22 03:56:00,1.90762,1.90774,1.90761,1.90769,76900001.0
2005-04-22 03:57:00,1.90727,1.9073,1.90727,1.9073,41200000.0
2005-04-22 03:58:00,1.90757,1.9076,1.90738,1.90745,69099999.0
2005-04-22 03:59:00,1.90735,1.90747,1.90733,1.90747,17900000.0
2005-04-22 04:00:00,1.90745,1.90745,1.90745,1.90745,5500000.0
2005-04-22 04:01:00,1.90742,1.90742,1.9074,1.9074,13600000.0
2005-04-22 04:02:00,1.90745,1.90745,1.90745,1.90745,15900000.0
2005-04-22 04:03:00,1.9076,1.90767,1.90745,1.90745,110099998.0
2005-04-22 04:04:00,1.90741,1.90756,1.90741,1.90756,85900000.0
2005-04-22 04:05:00,1.9076,1.90772,1.9076,1.90772,37299999.0
2005-04-22 04:06:00,1.90759,1.90759,1.90745,1.9075,19800000.0
2005-04-22 04:07:00,1.90743,1.90754,1.90742,1.90742,82900000.0
2005-04-22 04:08:00,1.9077,1.9077,1.90756,1.9077,48700000.0
2005-04-22 04:09:00,1.90781,1.9079,1.90773,1.90783,37500000.0
2005-04-22 04:10:00,1.90769,1.90771,1.90759,1.90763,78300000.0
2005-04-22 04:11:00,1.90768,1.90773,1.90767,1.90769,45500000.0
2005-04-22 04:12:00,1.9076,1.90768,1.9075,1.90762,47500000.0
2005-04-22 04:13:00,1.90763,1.90774,1.90757,1.90757,59700000.0
2005-04-22 04:14:00,1.90764,1.90769,1.90758,1.90758,56500000.0
2005-04-22 04:15:00,1.90785,1.90797,1.90785,1.90797,34900000.0
2005-04-22 04:16:00,1.90784,1.90791,1.90782,1.90782,100899999.0
2005-04-22 04:17:00,1.90778,1.90783,1.90775,1.90779,76800001.0
2005-04-22 04:18:00,1.90807,1.90809,1.90778,1.90792,49200000.0
2005-04-22 04:19:00,1.90786,1.90808,1.90777,1.90808,72299999.0
2005-04-22 04:20:00,1.90765,1.90808,1.90764,1.90775,132699999.0
2005-04-22 04:21:00,1.90773,1.90773,1.90767,1.90773,70500000.0
2005-04-22 04:22:00,1.90768,1.90775,1.90765,1.90768,94300001.0
2005-04-22 04:23:00,1.90767,1.90768,1.90765,1.90768,41600000.0
2005-04-22 04:24:00,1.90755,1.90755,1.90733,1.90733,52700000.0
2005-04-22 04:25:00,1.90744,1.90751,1.90737,1.90748,25000000.0
2005-04-22 04:26:00,1.90742,1.90742,1.9073,1.90731,12400000.0
2005-04-22 04:27:00,1.90742,1.90757,1.90742,1.90747,57000002.0
2005-04-22 04:28:00,1.9075,1.90756,1.90747,1.90748,93000000.0
2005-04-22 04:29:00,1.90767,1.90769,1.90746,1.90763,90399999.0
2005-04-22 04:30:00,1.90762,1.90762,1.90762,1.90762,24400000.0
2005-04-22 04:31:00,1.90763,1.90763,1.90749,1.90753,92800000.0
2005-04-22 04:32:00,1.90758,1.90769,1.90754,1.90769,49100000.0
2005-04-22 04:33:00,1.90773,1.90781,1.9076,1.90781,54000000.0
2005-04-22 04:34:00,1.90775,1.90775,1.90766,1.90771,33000000.0
2005-04-22 04:35:00,1.90763,1.90771,1.90751,1.90767,66099999.0
2005-04-22 04:36:00,1.90759,1.9077,1.90757,1.90767,42000000.0
2005-04-22 04:37:00,1.90777,1.90784,1.90771,1.90779,61699999.0
2005-04-22 04:38:00,1.90776,1.90782,1.90769,1.90782,65700001.0
2005-04-22 04:39:00,1.90777,1.90779,1.90765,1.90765,80500000.0
2005-04-22 04:40:00,1.90768,1.90796,1.90768,1.90788,88800000.0
2005-04-22 04:41:00,1.90773,1.90795,1.90771,1.90793,82800000.0
2005-04-22 04:42:00,1.908,1.908,1.90779,1.90784,28600000.0
2005-04-22 04:43:00,1.90772,1.90793,1.90772,1.90793,52400000.0
2005-04-22 04:44:00,1.90792,1.90796,1.90775,1.90775,63900000.0
2005-04-22 04:45:00,1.90778,1.9079,1.90761,1.9079,40000000.0
2005-04-22 04:46:00,1.90803,1.90807,1.90795,1.90807,87600000.0
2005-04-22 04:47:00,1.90807,1.90812,1.90802,1.90802,70200000.0
2005-04-22 04:48:00,1.90811,1.90811,1.90789,1.90806,53600001.0
2005-04-22 04:49:00,1.90808,1.90821,1.90804,1.90821,47200001.0
2005-04-22 04:50:00,1.90825,1.90825,1.90815,1.90815,38500000.0
2005-04-22 04:51:00,1.90816,1.90822,1.90814,1.90817,55600000.0
2005-04-22 04:52:00,1.90824,1.90826,1.90803,1.90803,76300000.0
2005-04-22 04:53:00,1.90812,1.90816,1.90812,1.90816,2600000.0
2005-04-22 04:54:00,1.90825,1.90825,1.90825,1.90825,2800000.0
2005-04-22 04:55:00,1.90813,1.90825,1.90813,1.90825,28700001.0
2005-04-22 04:56:00,1.9082,1.9082,1.9082,1.9082,16400000.0
2005-04-22 04:57:00,1.90818,1.90818,1.90802,1.90813,61500001.0
2005-04-22 04:58:00,1.9081,1.90831,1.90801,1.90831,76199999.0
2005-04-22 04:59:00,1.90809,1.90823,1.90807,1.9081,78400001.0
2005-04-22 05:00:00,1.90815,1.90815,1.9081,1.9081,13500000.0
2005-04-22 05:01:00,1.90796,1.90796,1.90776,1.90779,61099998.0
2005-04-22 05:02:00,1.90807,1.90807,1.90774,1.90774,15600000.0
2005-04-22 05:03:00,1.90778,1.90789,1.90778,1.90789,27800000.0
2005-04-22 05:04:00,1.90797,1.90798,1.90788,1.90798,40400000.0
2005-04-22 05:05:00,1.90793,1.90814,1.90788,1.90808,106600000.0
2005-04-22 05:06:00,1.90802,1.90802,1.90789,1.90798,68799999.0
2005-04-22 05:07:00,1.90781,1.90787,1.90775,1.90787,17400000.0
2005-04-22 05:08:00,1.9079,1.9079,1.9079,1.9079,13800000.0
2005-04-22 05:09:00,1.90774,1.90798,1.90774,1.90782,78800001.0
2005-04-22 05:10:00,1.90773,1.90773,1.90727,1.90752,23700000.0
2005-04-22 05:11:00,1.9075,1.9075,1.9075,1.9075,5200000.0
2005-04-22 05:12:00,1.90763,1.90763,1.90755,1.90763,63000000.0
2005-04-22 05:13:00,1.90753,1.90753,1.90733,1.90733,15800000.0
2005-04-22 05:14:00,1.90733,1.90767,1.90733,1.90766,148500002.0
2005-04-22 05:15:00,1.90768,1.90768,1.90752,1.90759,37700000.0
2005-04-22 05:16:00,1.90763,1.90778,1.90763,1.90771,45600000.0
2005-04-22 05:17:00,1.90777,1.90781,1.90758,1.90769,81900000.0
2005-04-22 05:18:00,1.90769,1.90782,1.90769,1.90782,35300000.0
2005-04-22 05:19:00,1.9078,1.90785,1.9078,1.90782,91500002.0
2005-04-22 05:20:00,1.9079,1.90811,1.90782,1.90782,80600001.0
2005-04-22 05:21:00,1.9078,1.90787,1.90778,1.9078,83899998.0
2005-04-22 05:22:00,1.90781,1.90783,1.90772,1.90772,44600001.0
2005-04-22 05:23:00,1.90766,1.90777,1.90766,1.90777,60400000.0
2005-04-22 05:24:00,1.90764,1.90767,1.90763,1.90763,27699999.0
2005-04-22 05:25:00,1.90761,1.90773,1.90761,1.90773,46500000.0
2005-04-22 05:26:00,1.90765,1.90766,1.90757,1.90762,65200000.0
2005-04-22 05:27:00,1.90756,1.90765,1.90755,1.90758,73600000.0
2005-04-22 05:28:00,1.9077,1.90792,1.9077,1.90786,29900000.0
2005-04-22 05:29:00,1.90782,1.90786,1.90769,1.90776,23100000.0
2005-04-22 05:30:00,1.90775,1.9078,1.90767,1.9078,32900000.0
2005-04-22 05:31:00,1.90759,1.90775,1.90759,1.90775,32770000.0
2005-04-22 05:32:00,1.9078,1.9078,1.90777,1.9078,25200000.0
2005-04-22 05:33:00,1.90778,1.90778,1.90765,1.90775,50200001.0
2005-04-22 05:34:00,1.90781,1.90781,1.90744,1.90773,111999999.0
2005-04-22 05:35:00,1.90767,1.90767,1.90754,1.90756,56700000.0
2005-04-22 05:36:00,1.90767,1.90781,1.90767,1.90771,30000000.0
2005-04-22 05:37:00,1.90757,1.9076,1.90755,1.90755,29900000.0
2005-04-22 05:38:00,1.90764,1.90764,1.90756,1.90756,15100000.0
2005-04-22 05:39:00,1.90752,1.90755,1.90752,1.90754,32400000.0
2005-04-22 05:40:00,1.90767,1.90772,1.90757,1.9077,62100001.0
2005-04-22 05:41:00,1.90767,1.90779,1.90743,1.90755,77199998.0
2005-04-22 05:42:00,1.9077,1.9077,1.9077,1.9077,1300000.0
2005-04-22 05:43:00,1.90764,1.90771,1.90764,1.90764,54100000.0
2005-04-22 05:44:00,1.90777,1.90779,1.90767,1.90767,46700001.0
2005-04-22 05:45:00,1.90767,1.90771,1.90767,1.90771,27000000.0
2005-04-22 05:46:00,1.90753,1.90753,1.90733,1.9074,26600000.0
2005-04-22 05:47:00,1.9074,1.90745,1.9074,1.90745,54600000.0
2005-04-22 05:48:00,1.90743,1.90743,1.90734,1.90742,61600000.0
2005-04-22 05:49:00,1.90733,1.9074,1.90733,1.9074,78000000.0
2005-04-22 05:50:00,1.90747,1.90747,1.90747,1.90747,800000.0
2005-04-22 05:51:00,1.9073,1.90756,1.90721,1.90744,60900000.0
2005-04-22 05:52:00,1.90735,1.90735,1.90725,1.90734,36900000.0
2005-04-22 05:53:00,1.90732,1.90742,1.90728,1.9074,69400000.0
2005-04-22 05:54:00,1.90772,1.90772,1.90746,1.90764,80100001.0
2005-04-22 05:55:00,1.9077,1.90779,1.90749,1.90756,62999998.0
2005-04-22 05:56:00,1.90758,1.90765,1.90758,1.9076,25600000.0
2005-04-22 05:57:00,1.90754,1.90754,1.90743,1.90754,70299999.0
2005-04-22 05:58:00,1.90748,1.90748,1.90726,1.9073,75600000.0
2005-04-22 05:59:00,1.9073,1.90742,1.9073,1.90739,66100000.0
2005-04-22 06:00:00,1.9074,1.9074,1.9072,1.90726,52670001.0
2005-04-22 06:01:00,1.90738,1.90739,1.90733,1.90738,43699999.0
2005-04-22 06:02:00,1.9074,1.90759,1.90724,1.90759,49700000.0
2005-04-22 06:03:00,1.90747,1.90747,1.90735,1.90745,49600000.0
2005-04-22 06:04:00,1.90745,1.90745,1.90745,1.90745,2000000.0
2005-04-22 06:05:00,1.90735,1.90735,1.90727,1.90728,33500000.0
2005-04-22 06:06:00,1.90725,1.90737,1.90722,1.90735,115199997.0
2005-04-22 06:07:00,1.9074,1.90745,1.90735,1.9074,79100001.0
2005-04-22 06:08:00,1.9074,1.90745,1.9074,1.90745,16000000.0
2005-04-22 06:09:00,1.90743,1.90751,1.90735,1.90748,70500000.0
2005-04-22 06:10:00,1.90732,1.9075,1.90732,1.9075,41400000.0
2005-04-22 06:11:00,1.9075,1.9075,1.90739,1.90739,54400000.0
2005-04-22 06:12:00,1.90745,1.90745,1.90738,1.9074,61500000.0
2005-04-22 06:13:00,1.90747,1.9076,1.90746,1.9076,71900002.0
2005-04-22 06:14:00,1.90766,1.90775,1.9076,1.90767,99400000.0
2005-04-22 06:15:00,1.90775,1.90775,1.90763,1.90775,19100000.0
2005-04-22 06:16:00,1.90768,1.90774,1.90752,1.9077,95600000.0
2005-04-22 06:17:00,1.90762,1.90762,1.90733,1.90747,49800001.0
2005-04-22 06:18:00,1.9075,1.90765,1.90741,1.90765,60100000.0
2005-04-22 06:19:00,1.90763,1.90802,1.90757,1.90802,36000000.0
2005-04-22 06:20:00,1.90808,1.90808,1.90788,1.90804,56699999.0
2005-04-22 06:21:00,1.908,1.90807,1.908,1.908,60400000.0
2005-04-22 06:22:00,1.90764,1.90789,1.90756,1.90789,100300000.0
2005-04-22 06:23:00,1.90795,1.90801,1.90771,1.90801,61300000.0
2005-04-22 06:24:00,1.9079,1.90795,1.90787,1.90792,131100001.0
2005-04-22 06:25:00,1.90798,1.90798,1.90785,1.90788,12500000.0
2005-04-22 06:26:00,1.90778,1.90781,1.90771,1.90773,49900000.0
2005-04-22 06:27:00,1.90772,1.9078,1.90771,1.9078,33000000.0
2005-04-22 06:28:00,1.90774,1.90785,1.90769,1.90773,30900000.0
2005-04-22 06:29:00,1.90783,1.9079,1.90774,1.90774,47199999.0
2005-04-22 06:30:00,1.90748,1.90798,1.90747,1.90798,110700000.0
2005-04-22 06:31:00,1.90781,1.90781,1.90768,1.90774,58999999.0
2005-04-22 06:32:00,1.9077,1.9077,1.90767,1.9077,68600000.0
2005-04-22 06:33:00,1.90799,1.90809,1.90784,1.90792,65400001.0
2005-04-22 06:34:00,1.90765,1.90775,1.90765,1.90772,47600000.0
2005-04-22 06:35:00,1.90762,1.90762,1.90751,1.90752,88299999.0
2005-04-22 06:36:00,1.90759,1.90762,1.90751,1.90751,52600001.0
2005-04-22 06:37:00,1.90746,1.90746,1.90738,1.9074,31699999.0
2005-04-22 06:38:00,1.90745,1.90745,1.90745,1.90745,16000000.0
2005-04-22 06:39:00,1.90748,1.90752,1.9073,1.9074,119599998.0
2005-04-22 06:40:00,1.9073,1.9073,1.90717,1.90717,38400002.0
2005-04-22 06:41:00,1.90708,1.90721,1.90693,1.90709,98500002.0
2005-04-22 06:42:00,1.90702,1.90703,1.90692,1.90703,73499999.0
2005-04-22 06:43:00,1.90701,1.90701,1.90687,1.90693,54600000.0
2005-04-22 06:44:00,1.90699,1.90702,1.90691,1.90698,75900001.0
2005-04-22 06:45:00,1.90696,1.90696,1.90673,1.90673,71000002.0
2005-04-22 06:46:00,1.9067,1.90681,1.90669,1.90675,92299999.0
2005-04-22 06:47:00,1.90677,1.90694,1.90673,1.90682,81770000.0
2005-04-22 06:48:00,1.90682,1.90682,1.90625,1.90627,49900000.0
2005-04-22 06:49:00,1.90612,1.90617,1.90585,1.90595,58400000.0
2005-04-22 06:50:00,1.9055,1.90603,1.9054,1.90598,114799999.0
2005-04-22 06:51:00,1.90598,1.90621,1.90598,1.90614,18300000.0
2005-04-22 06:52:00,1.9062,1.90635,1.9061,1.9061,16800000.0
2005-04-22 06:53:00,1.90647,1.90659,1.90647,1.90655,41100001.0
2005-04-22 06:54:00,1.90667,1.90673,1.90663,1.90673,36300001.0
2005-04-22 06:55:00,1.90663,1.90663,1.90616,1.90642,54600000.0
2005-04-22 06:56:00,1.90645,1.9067,1.90643,1.90667,60100000.0
2005-04-22 06:57:00,1.90668,1.90722,1.90667,1.90722,45100000.0
2005-04-22 06:58:00,1.90731,1.90731,1.90729,1.90729,10800000.0
2005-04-22 06:59:00,1.90735,1.90742,1.90708,1.90708,29700000.0
2005-04-22 07:00:00,1.90727,1.9073,1.90727,1.90728,38900000.0
2005-04-22 07:01:00,1.90728,1.90738,1.90715,1.90738,23100000.0
2005-04-22 07:02:00,1.9076,1.90768,1.9075,1.90757,46900000.0
2005-04-22 07:03:00,1.90739,1.90747,1.90732,1.90732,68099999.0
2005-04-22 07:04:00,1.90739,1.90739,1.90736,1.90736,5600000.0
2005-04-22 07:05:00,1.90748,1.90751,1.90743,1.90744,48600000.0
2005-04-22 07:06:00,1.90747,1.90754,1.90747,1.90752,46000000.0
2005-04-22 07:07:00,1.90764,1.90764,1.90743,1.90743,60600000.0
2005-04-22 07:08:00,1.90745,1.90745,1.90716,1.90724,18300000.0
2005-04-22 07:09:00,1.90727,1.90743,1.90718,1.90743,21100000.0
2005-04-22 07:10:00,1.90743,1.90757,1.90735,1.90757,36800000.0
2005-04-22 07:11:00,1.9076,1.90766,1.90757,1.90758,60900000.0
2005-04-22 07:12:00,1.90766,1.90766,1.90766,1.90766,25300000.0
2005-04-22 07:13:00,1.90768,1.90768,1.90742,1.90754,76300000.0
2005-04-22 07:14:00,1.90756,1.90767,1.90742,1.90744,109199999.0
2005-04-22 07:15:00,1.90747,1.90752,1.90736,1.90747,82000000.0
2005-04-22 07:16:00,1.90729,1.90744,1.90727,1.90744,53599999.0
2005-04-22 07:17:00,1.90757,1.90767,1.90752,1.90758,50800000.0
2005-04-22 07:18:00,1.9076,1.9078,1.9076,1.9078,41100001.0
2005-04-22 07:19:00,1.90762,1.90787,1.90762,1.90783,43000000.0
2005-04-22 07:20:00,1.90798,1.9081,1.90792,1.90799,61100000.0
2005-04-22 07:21:00,1.9079,1.90797,1.9079,1.90795,56799999.0
2005-04-22 07:22:00,1.90785,1.90793,1.90783,1.90791,66600001.0
2005-04-22 07:23:00,1.90791,1.90791,1.90784,1.90784,40699999.0
2005-04-22 07:24:00,1.90781,1.9079,1.90778,1.90788,79500000.0
2005-04-22 07:25:00,1.90786,1.90786,1.90772,1.9078,110900000.0
2005-04-22 07:26:00,1.9078,1.90786,1.90777,1.90778,78899999.0
2005-04-22 07:27:00,1.90767,1.90779,1.90767,1.90775,110400003.0
2005-04-22 07:28:00,1.90771,1.90771,1.90767,1.90767,18700000.0
2005-04-22 07:29:00,1.90764,1.90771,1.90764,1.90771,4800000.0
2005-04-22 07:30:00,1.9078,1.90787,1.90773,1.90773,60600000.0
2005-04-22 07:31:00,1.90776,1.90779,1.90769,1.90777,100899999.0
2005-04-22 07:32:00,1.90775,1.90793,1.90769,1.90793,37399999.0
2005-04-22 07:33:00,1.90784,1.90784,1.9077,1.90777,51000001.0
2005-04-22 07:34:00,1.90771,1.90777,1.90761,1.90761,70000001.0
2005-04-22 07:35:00,1.90762,1.90762,1.90747,1.9075,104999998.0
2005-04-22 07:36:00,1.90762,1.90762,1.90752,1.90757,75100001.0
2005-04-22 07:37:00,1.90752,1.90758,1.90752,1.90758,37400000.0
2005-04-22 07:38:00,1.90755,1.90755,1.90745,1.90749,70600001.0
2005-04-22 07:39:00,1.90745,1.90745,1.90734,1.90734,97200002.0
2005-04-22 07:40:00,1.90738,1.9074,1.9073,1.90738,41200000.0
2005-04-22 07:41:00,1.90745,1.90754,1.90735,1.90754,44200000.0
2005-04-22 07:42:00,1.90759,1.90761,1.90747,1.90747,93500001.0
2005-04-22 07:43:00,1.90763,1.90763,1.90737,1.9074,145999998.0
2005-04-22 07:44:00,1.90738,1.90761,1.90738,1.90761,37100000.0
2005-04-22 07:45:00,1.90762,1.90762,1.90758,1.90758,64799999.0
2005-04-22 07:46:00,1.90763,1.90776,1.90758,1.90776,93249999.0
2005-04-22 07:47:00,1.90769,1.90776,1.90769,1.90776,33599999.0
2005-04-22 07:48:00,1.90776,1.90786,1.90774,1.90779,23700000.0
2005-04-22 07:49:00,1.90778,1.90792,1.90778,1.90792,76599999.0
2005-04-22 07:50:00,1.9078,1.90783,1.9077,1.90783,57100000.0
2005-04-22 07:51:00,1.90786,1.90811,1.90781,1.90808,162100002.0
2005-04-22 07:52:00,1.90806,1.90806,1.90797,1.90804,60000001.0
2005-04-22 07:53:00,1.90804,1.90804,1.90804,1.90804,12400000.0
2005-04-22 07:54:00,1.90803,1.90803,1.90791,1.90798,15300000.0
2005-04-22 07:55:00,1.90798,1.90798,1.90796,1.90798,12100000.0
2005-04-22 07:56:00,1.9081,1.9082,1.9081,1.90816,32500000.0
2005-04-22 07:57:00,1.90812,1.90818,1.90812,1.90818,20300000.0
2005-04-22 07:58:00,1.90828,1.90848,1.90821,1.90846,57000000.0
2005-04-22 07:59:00,1.90858,1.90876,1.90852,1.90866,29800000.0
2005-04-22 08:00:00,1.9086,1.9086,1.9084,1.90849,102400003.0
2005-04-22 08:01:00,1.90857,1.90859,1.9083,1.9083,49200000.0
2005-04-22 08:02:00,1.90826,1.90846,1.90826,1.90841,47499999.0
2005-04-22 08:03:00,1.90847,1.90853,1.90846,1.90853,16300000.0
2005-04-22 08:04:00,1.9086,1.90873,1.90855,1.90873,90000001.0
2005-04-22 08:05:00,1.90865,1.90871,1.90849,1.90871,149499998.0
2005-04-22 08:06:00,1.9086,1.90868,1.9086,1.90868,14700000.0
2005-04-22 08:07:00,1.90869,1.90882,1.90858,1.90858,79500002.0
2005-04-22 08:08:00,1.90852,1.90856,1.90824,1.90827,65400000.0
2005-04-22 08:09:00,1.90818,1.90832,1.90817,1.90832,52000000.0
2005-04-22 08:10:00,1.90838,1.90907,1.90838,1.90905,71700001.0
2005-04-22 08:11:00,1.9089,1.9089,1.90875,1.90878,52200001.0
2005-04-22 08:12:00,1.90877,1.90881,1.90847,1.90847,94500001.0
2005-04-22 08:13:00,1.90849,1.90862,1.90846,1.90849,59399999.0
2005-04-22 08:14:00,1.90855,1.90869,1.90855,1.90868,59000002.0
2005-04-22 08:15:00,1.90862,1.90864,1.9084,1.90864,50099999.0
2005-04-22 08:16:00,1.90853,1.90867,1.90853,1.90867,14700000.0
2005-04-22 08:17:00,1.90905,1.90915,1.90878,1.90909,107200003.0
2005-04-22 08:18:00,1.90907,1.90907,1.9088,1.90891,78100000.0
2005-04-22 08:19:00,1.90894,1.90904,1.90869,1.90876,142700001.0
2005-04-22 08:20:00,1.90883,1.90898,1.90875,1.90896,51100000.0
2005-04-22 08:21:00,1.90899,1.909,1.9089,1.9089,35800000.0
2005-04-22 08:22:00,1.90896,1.90906,1.90888,1.90888,69500000.0
2005-04-22 08:23:00,1.90902,1.90908,1.90902,1.90908,6200000.0
2005-04-22 08:24:00,1.90906,1.90906,1.9089,1.90892,37300000.0
2005-04-22 08:25:00,1.90876,1.90881,1.90866,1.90868,41699999.0
2005-04-22 08:26:00,1.90858,1.90858,1.90841,1.9085,110600001.0
2005-04-22 08:27:00,1.90855,1.90895,1.90855,1.90882,64000002.0
2005-04-22 08:28:00,1.90874,1.90888,1.90874,1.9088,59200000.0
2005-04-22 08:29:00,1.90875,1.90875,1.90854,1.90858,80699999.0
2005-04-22 08:30:00,1.90858,1.90866,1.90855,1.90865,57000000.0
2005-04-22 08:31:00,1.90859,1.90873,1.90859,1.90873,37700000.0
2005-04-22 08:32:00,1.90878,1.90879,1.90875,1.90879,63600001.0
2005-04-22 08:33:00,1.90893,1.90906,1.90884,1.90906,41300001.0
2005-04-22 08:34:00,1.90912,1.90933,1.90912,1.90923,42999998.0
2005-04-22 08:35:00,1.90928,1.90938,1.90928,1.90938,77170000.0
2005-04-22 08:36:00,1.90971,1.90995,1.90959,1.90995,68200000.0
2005-04-22 08:37:00,1.90993,1.9102,1.90986,1.9102,74099998.0
2005-04-22 08:38:00,1.91027,1.91029,1.91002,1.91003,64000000.0
2005-04-22 08:39:00,1.90996,1.91001,1.90993,1.90998,66400002.0
2005-04-22 08:40:00,1.9099,1.91007,1.9099,1.91007,107400000.0
2005-04-22 08:41:00,1.91034,1.91046,1.91015,1.91045,114600000.0
2005-04-22 08:42:00,1.91049,1.91049,1.91017,1.91025,34370000.0
2005-04-22 08:43:00,1.91023,1.91023,1.91006,1.91023,68900000.0
2005-04-22 08:44:00,1.91022,1.91031,1.91008,1.91014,52599999.0
2005-04-22 08:45:00,1.90993,1.90993,1.90922,1.90928,29000000.0
2005-04-22 08:46:00,1.90918,1.90918,1.90895,1.90913,74499999.0
2005-04-22 08:47:00,1.90912,1.90921,1.90907,1.90914,79100000.0
2005-04-22 08:48:00,1.90931,1.90931,1.90915,1.90915,90100002.0
2005-04-22 08:49:00,1.90926,1.90933,1.90926,1.9093,51300001.0
2005-04-22 08:50:00,1.90921,1.90933,1.90914,1.90917,47300000.0
2005-04-22 08:51:00,1.909,1.909,1.90882,1.90892,19800000.0
2005-04-22 08:52:00,1.90897,1.90915,1.90897,1.90915,22700000.0
2005-04-22 08:53:00,1.90919,1.90919,1.90913,1.90913,35100000.0
2005-04-22 08:54:00,1.90903,1.90916,1.90903,1.90916,45900000.0
2005-04-22 08:55:00,1.9091,1.90915,1.90903,1.90908,34600000.0
2005-04-22 08:56:00,1.90908,1.90908,1.90844,1.90844,56200001.0
2005-04-22 08:57:00,1.90803,1.90836,1.90803,1.90828,106446994.0
2005-04-22 08:58:00,1.90837,1.90837,1.90815,1.9082,61750001.0
2005-04-22 08:59:00,1.90818,1.90836,1.90818,1.90828,65800000.0
2005-04-22 09:00:00,1.90806,1.90806,1.90794,1.908,34800000.0
2005-04-22 09:01:00,1.90814,1.90835,1.90814,1.90835,48000000.0
2005-04-22 09:02:00,1.90836,1.90855,1.90836,1.90854,67599999.0
2005-04-22 09:03:00,1.90848,1.90853,1.90839,1.90853,56600000.0
2005-04-22 09:04:00,1.90841,1.9086,1.90841,1.90845,118899998.0
2005-04-22 09:05:00,1.90848,1.9086,1.90847,1.9086,22900000.0
2005-04-22 09:06:00,1.90862,1.90885,1.90862,1.90885,28400000.0
2005-04-22 09:07:00,1.9089,1.90901,1.90868,1.90868,74200000.0
2005-04-22 09:08:00,1.90856,1.90876,1.90856,1.90876,66699999.0
2005-04-22 09:09:00,1.90883,1.90886,1.90863,1.90875,75800001.0
2005-04-22 09:10:00,1.90882,1.9089,1.9087,1.9087,47600000.0
2005-04-22 09:11:00,1.90868,1.90875,1.90865,1.90872,67000000.0
2005-04-22 09:12:00,1.90878,1.90902,1.90876,1.90902,45800000.0
2005-04-22 09:13:00,1.90913,1.90936,1.909,1.90936,113999997.0
2005-04-22 09:14:00,1.90942,1.90957,1.90868,1.90949,77799999.0
2005-04-22 09:15:00,1.90953,1.90977,1.90946,1.90976,50900000.0
2005-04-22 09:16:00,1.9096,1.9096,1.90954,1.90954,52100000.0
2005-04-22 09:17:00,1.9094,1.9094,1.90903,1.90926,63200000.0
2005-04-22 09:18:00,1.90928,1.90944,1.90928,1.90944,18200000.0
2005-04-22 09:19:00,1.90953,1.9096,1.90944,1.90955,85000000.0
2005-04-22 09:20:00,1.90952,1.90959,1.90952,1.90956,10300000.0
2005-04-22 09:21:00,1.90958,1.90981,1.90956,1.90981,100800002.0
2005-04-22 09:22:00,1.90982,1.91043,1.90982,1.91039,35500000.0
2005-04-22 09:23:00,1.91032,1.91054,1.91005,1.91054,71999998.0
2005-04-22 09:24:00,1.91061,1.91061,1.91042,1.91043,28500000.0
2005-04-22 09:25:00,1.91038,1.9108,1.91038,1.91065,35100000.0
2005-04-22 09:26:00,1.91052,1.9106,1.91043,1.91054,129900000.0
2005-04-22 09:27:00,1.9105,1.9105,1.91028,1.91028,36300000.0
2005-04-22 09:28:00,1.90996,1.91019,1.90991,1.91007,94699999.0
2005-04-22 09:29:00,1.90995,1.91009,1.90983,1.90993,74500000.0
2005-04-22 09:30:00,1.90978,1.90978,1.90967,1.90975,24500000.0
2005-04-22 09:31:00,1.90971,1.90979,1.90966,1.90976,135400000.0
2005-04-22 09:32:00,1.90977,1.90989,1.90977,1.90981,32700000.0
2005-04-22 09:33:00,1.90986,1.90998,1.90981,1.9099,116300001.0
2005-04-22 09:34:00,1.90995,1.91015,1.90987,1.91015,56300000.0
2005-04-22 09:35:00,1.91015,1.91056,1.91015,1.91056,62000000.0
2005-04-22 09:36:00,1.9105,1.91068,1.9105,1.91066,89000000.0
2005-04-22 09:37:00,1.91059,1.91084,1.91059,1.91076,78900000.0
2005-04-22 09:38:00,1.91087,1.91099,1.91077,1.91097,26300000.0
2005-04-22 09:39:00,1.9108,1.91088,1.91067,1.91085,60500000.0
2005-04-22 09:40:00,1.91104,1.91121,1.91097,1.91114,56200000.0
2005-04-22 09:41:00,1.91123,1.91142,1.91117,1.91141,28500000.0
2005-04-22 09:42:00,1.91143,1.91148,1.91137,1.91143,87000000.0
2005-04-22 09:43:00,1.91125,1.91137,1.91125,1.9113,43900000.0
2005-04-22 09:44:00,1.9115,1.91156,1.91134,1.91147,73800000.0
2005-04-22 09:45:00,1.91145,1.91183,1.91145,1.91182,115700002.0
2005-04-22 09:46:00,1.9116,1.91168,1.91124,1.91166,80200000.0
2005-04-22 09:47:00,1.91156,1.91165,1.9115,1.91154,93500001.0
2005-04-22 09:48:00,1.9117,1.9119,1.91161,1.91185,68300000.0
2005-04-22 09:49:00,1.91197,1.91197,1.91152,1.91156,66600001.0
2005-04-22 09:50:00,1.91159,1.91177,1.91159,1.91162,99999998.0
2005-04-22 09:51:00,1.9116,1.91175,1.91147,1.91175,30300000.0
2005-04-22 09:52:00,1.91176,1.91195,1.91169,1.91182,48200000.0
2005-04-22 09:53:00,1.9117,1.9117,1.9115,1.91152,61399998.0
2005-04-22 09:54:00,1.91163,1.91171,1.91147,1.91171,48500000.0
2005-04-22 09:55:00,1.91167,1.91167,1.91135,1.91153,116100000.0
2005-04-22 09:56:00,1.91152,1.91158,1.91136,1.91137,72999999.0
2005-04-22 09:57:00,1.9115,1.91158,1.9115,1.91158,64200000.0
2005-04-22 09:58:00,1.9117,1.91172,1.91157,1.91172,41900000.0
2005-04-22 09:59:00,1.9117,1.91226,1.9117,1.91226,69400000.0
2005-04-22 10:00:00,1.91232,1.91258,1.91227,1.91258,90799999.0
2005-04-22 10:01:00,1.91261,1.91268,1.91253,1.91264,51800000.0
2005-04-22 10:02:00,1.9127,1.9128,1.9127,1.91273,77299998.0
2005-04-22 10:03:00,1.91273,1.91273,1.91252,1.91252,69499999.0
2005-04-22 10:04:00,1.91255,1.91293,1.91255,1.91288,36100000.0
2005-04-22 10:05:00,1.91266,1.9129,1.91261,1.91282,53600000.0
2005-04-22 10:06:00,1.9129,1.91298,1.91257,1.91257,46200000.0
2005-04-22 10:07:00,1.91273,1.91285,1.91269,1.91283,120699999.0
2005-04-22 10:08:00,1.91282,1.91285,1.91273,1.91278,91600000.0
2005-04-22 10:09:00,1.91274,1.91279,1.91255,1.91279,62600000.0
2005-04-22 10:10:00,1.91285,1.91291,1.91257,1.91284,86199999.0
2005-04-22 10:11:00,1.91284,1.913,1.91268,1.91275,52900000.0
2005-04-22 10:12:00,1.91277,1.91323,1.91277,1.91323,61199999.0
2005-04-22 10:13:00,1.91305,1.91305,1.91277,1.9129,35200000.0
2005-04-22 10:14:00,1.913,1.91337,1.913,1.91335,32000000.0
2005-04-22 10:15:00,1.91325,1.91364,1.91325,1.9136,41200000.0
2005-04-22 10:16:00,1.91352,1.91365,1.91346,1.91353,80800001.0
2005-04-22 10:17:00,1.9137,1.91381,1.91353,1.91353,118900001.0
2005-04-22 10:18:00,1.91358,1.91375,1.91358,1.91369,107600001.0
2005-04-22 10:19:00,1.91353,1.91354,1.91338,1.91354,57700000.0
2005-04-22 10:20:00,1.91346,1.91359,1.91339,1.91355,46300001.0
2005-04-22 10:21:00,1.91358,1.91358,1.91346,1.91349,80399999.0
2005-04-22 10:22:00,1.91351,1.91351,1.91326,1.9133,84500002.0
2005-04-22 10:23:00,1.91318,1.91318,1.91305,1.9131,75800000.0
2005-04-22 10:24:00,1.9129,1.9129,1.9127,1.9127,17900000.0
2005-04-22 10:25:00,1.91253,1.91253,1.91214,1.91214,47800001.0
2005-04-22 10:26:00,1.91219,1.91251,1.91219,1.91251,44000000.0
2005-04-22 10:27:00,1.9121,1.91223,1.91148,1.9115,56000000.0
2005-04-22 10:28:00,1.91178,1.91211,1.91161,1.91211,47000000.0
2005-04-22 10:29:00,1.9119,1.9119,1.91113,1.91113,39700000.0
2005-04-22 10:30:00,1.91241,1.91295,1.91233,1.91295,46699999.0
2005-04-22 10:31:00,1.91324,1.9136,1.91324,1.9136,54000000.0
2005-04-22 10:32:00,1.91355,1.91411,1.91352,1.91407,34100000.0
2005-04-22 10:33:00,1.91374,1.91374,1.91335,1.91345,81499999.0
2005-04-22 10:34:00,1.91336,1.91336,1.91321,1.91331,72800001.0
2005-04-22 10:35:00,1.91335,1.91349,1.91326,1.91326,59600000.0
2005-04-22 10:36:00,1.91331,1.91338,1.91325,1.91325,39400000.0
2005-04-22 10:37:00,1.91322,1.91333,1.9132,1.91333,87899999.0
2005-04-22 10:38:00,1.91308,1.91319,1.91294,1.91319,72700000.0
2005-04-22 10:39:00,1.91302,1.91302,1.91272,1.91272,32300000.0
2005-04-22 10:40:00,1.9126,1.9126,1.91244,1.91254,32500000.0
2005-04-22 10:41:00,1.91248,1.91251,1.91236,1.91236,68399999.0
2005-04-22 10:42:00,1.91238,1.91241,1.91235,1.91239,57100001.0
2005-04-22 10:43:00,1.91243,1.91257,1.91239,1.91254,135199998.0
2005-04-22 10:44:00,1.91258,1.91265,1.91254,1.9126,39200000.0
2005-04-22 10:45:00,1.91235,1.91247,1.91229,1.91236,150099998.0
2005-04-22 10:46:00,1.91227,1.91234,1.91206,1.91213,128300003.0
2005-04-22 10:47:00,1.91183,1.91192,1.91162,1.91162,90900000.0
2005-04-22 10:48:00,1.91141,1.91152,1.91135,1.91147,66000001.0
2005-04-22 10:49:00,1.9114,1.9114,1.9112,1.91127,74900000.0
2005-04-22 10:50:00,1.91115,1.91132,1.91108,1.91132,35500000.0
2005-04-22 10:51:00,1.91143,1.91143,1.91124,1.91139,28600000.0
2005-04-22 10:52:00,1.91138,1.91142,1.91117,1.91117,48200000.0
2005-04-22 10:53:00,1.91108,1.91108,1.91088,1.91096,95900001.0
2005-04-22 10:54:00,1.91087,1.91087,1.91065,1.91065,46700000.0
2005-04-22 10:55:00,1.91048,1.91048,1.91017,1.91022,48700000.0
2005-04-22 10:56:00,1.90973,1.90976,1.90933,1.90936,101799998.0
2005-04-22 10:57:00,1.90933,1.9096,1.90925,1.90959,90100001.0
2005-04-22 10:58:00,1.90977,1.90977,1.90933,1.90951,112099998.0
2005-04-22 10:59:00,1.90952,1.90952,1.90925,1.90945,72900000.0
2005-04-22 11:00:00,1.9094,1.90957,1.90925,1.90939,93699999.0
2005-04-22 11:01:00,1.90946,1.9098,1.90945,1.90972,65900000.0
2005-04-22 11:02:00,1.90962,1.90964,1.90948,1.90948,66100001.0
2005-04-22 11:03:00,1.90953,1.90988,1.90942,1.90988,135799997.0
2005-04-22 11:04:00,1.91,1.91009,1.91,1.91003,31300000.0
2005-04-22 11:05:00,1.91007,1.91028,1.91005,1.91016,110900001.0
2005-04-22 11:06:00,1.91037,1.91037,1.91015,1.91015,84700001.0
2005-04-22 11:07:00,1.91013,1.91019,1.91006,1.91011,62399999.0
2005-04-22 11:08:00,1.91014,1.9102,1.90999,1.9102,106799999.0
2005-04-22 11:09:00,1.91025,1.9104,1.91025,1.9104,10400000.0
2005-04-22 11:10:00,1.91057,1.9107,1.91053,1.9107,70700000.0
2005-04-22 11:11:00,1.9107,1.91078,1.9107,1.91072,66099999.0
2005-04-22 11:12:00,1.91067,1.91073,1.91062,1.91063,73400000.0
2005-04-22 11:13:00,1.91058,1.91084,1.91044,1.91075,57700001.0
2005-04-22 11:14:00,1.91068,1.91075,1.91064,1.91075,19800000.0
2005-04-22 11:15:00,1.91063,1.91085,1.91063,1.91085,35200000.0
2005-04-22 11:16:00,1.91083,1.91095,1.91075,1.91095,51100001.0
2005-04-22 11:17:00,1.91075,1.91087,1.91075,1.91084,21400001.0
2005-04-22 11:18:00,1.91113,1.91132,1.91104,1.91132,82899999.0
2005-04-22 11:19:00,1.91108,1.91128,1.91106,1.91116,73300001.0
2005-04-22 11:20:00,1.91108,1.91119,1.91103,1.91112,40700000.0
2005-04-22 11:21:00,1.9112,1.9112,1.91104,1.91119,62700000.0
2005-04-22 11:22:00,1.91116,1.91122,1.91099,1.91122,105599999.0
2005-04-22 11:23:00,1.91147,1.91147,1.91132,1.91139,124000000.0
2005-04-22 11:24:00,1.91134,1.91137,1.91125,1.91137,79300000.0
2005-04-22 11:25:00,1.91121,1.91137,1.91121,1.91137,60500001.0
2005-04-22 11:26:00,1.9114,1.9114,1.91129,1.91135,56199999.0
2005-04-22 11:27:00,1.9114,1.91141,1.91135,1.91136,28300000.0
2005-04-22 11:28:00,1.91143,1.91148,1.91135,1.91148,65800000.0
2005-04-22 11:29:00,1.91152,1.91163,1.91138,1.91138,25000000.0
2005-04-22 11:30:00,1.9114,1.91151,1.91136,1.91151,97899999.0
2005-04-22 11:31:00,1.91147,1.91156,1.9114,1.9115,43400000.0
2005-04-22 11:32:00,1.91156,1.91185,1.91151,1.91185,45500000.0
2005-04-22 11:33:00,1.91197,1.9122,1.91185,1.9121,92599998.0
2005-04-22 11:34:00,1.91237,1.91237,1.91213,1.91221,26800000.0
2005-04-22 11:35:00,1.91222,1.91224,1.91184,1.91212,72400000.0
2005-04-22 11:36:00,1.91213,1.9122,1.91196,1.91207,96799998.0
2005-04-22 11:37:00,1.91207,1.91208,1.91188,1.91197,76700000.0
2005-04-22 11:38:00,1.91213,1.91214,1.91206,1.91212,44000000.0
2005-04-22 11:39:00,1.91215,1.91226,1.91214,1.91214,59600000.0
2005-04-22 11:40:00,1.91202,1.91202,1.91138,1.9115,66200001.0
2005-04-22 11:41:00,1.91145,1.91154,1.91128,1.9113,146999999.0
2005-04-22 11:42:00,1.9113,1.91134,1.91118,1.9112,58900000.0
2005-04-22 11:43:00,1.91122,1.91128,1.91116,1.91117,75600000.0
2005-04-22 11:44:00,1.91128,1.91135,1.9112,1.91135,63000000.0
2005-04-22 11:45:00,1.91137,1.91144,1.91134,1.9114,84599998.0
2005-04-22 11:46:00,1.91137,1.91138,1.91122,1.91122,85500001.0
2005-04-22 11:47:00,1.91111,1.91115,1.91101,1.91102,77999999.0
2005-04-22 11:48:00,1.91098,1.91108,1.91095,1.91105,88100000.0
2005-04-22 11:49:00,1.91086,1.91088,1.9108,1.91088,47700001.0
2005-04-22 11:50:00,1.9108,1.911,1.91073,1.911,149400001.0
2005-04-22 11:51:00,1.91093,1.91133,1.91092,1.91133,30800000.0
2005-04-22 11:52:00,1.91138,1.91283,1.91137,1.91283,72199998.0
2005-04-22 11:53:00,1.91305,1.91342,1.91305,1.91342,84000001.0
2005-04-22 11:54:00,1.91347,1.91357,1.91328,1.91343,85500001.0
2005-04-22 11:55:00,1.9134,1.9134,1.91308,1.91309,67799998.0
2005-04-22 11:56:00,1.91301,1.91318,1.9128,1.91318,28100000.0
2005-04-22 11:57:00,1.91315,1.91343,1.91311,1.91343,96500001.0
2005-04-22 11:58:00,1.9132,1.91362,1.91318,1.91356,66800001.0
2005-04-22 11:59:00,1.91372,1.91372,1.91271,1.91273,92899999.0
2005-04-22 12:00:00,1.91293,1.91364,1.91293,1.91349,103899998.0
2005-04-22 12:01:00,1.91359,1.91359,1.913,1.913,35199999.0
2005-04-22 12:02:00,1.91307,1.91326,1.91307,1.91325,16100000.0
2005-04-22 12:03:00,1.91324,1.91345,1.91324,1.91341,37400000.0
2005-04-22 12:04:00,1.91352,1.9142,1.91352,1.91395,121499998.0
2005-04-22 12:05:00,1.91453,1.91485,1.91431,1.91471,82300000.0
2005-04-22 12:06:00,1.91478,1.91478,1.91449,1.91453,72800000.0
2005-04-22 12:07:00,1.91453,1.9146,1.91447,1.91458,36000000.0
2005-04-22 12:08:00,1.91448,1.91476,1.91446,1.91476,15500000.0
2005-04-22 12:09:00,1.91473,1.91503,1.9147,1.91503,54200001.0
2005-04-22 12:10:00,1.91512,1.91512,1.9149,1.9149,36900000.0
2005-04-22 12:11:00,1.91473,1.91473,1.91456,1.91459,78600000.0
2005-04-22 12:12:00,1.91445,1.91455,1.91439,1.91448,73800000.0
2005-04-22 12:13:00,1.91446,1.91452,1.91437,1.91443,41300000.0
2005-04-22 12:14:00,1.91457,1.91457,1.91438,1.91448,56200000.0
2005-04-22 12:15:00,1.91454,1.91459,1.91447,1.91452,63300000.0
2005-04-22 12:16:00,1.91433,1.9144,1.91405,1.91417,79700000.0
2005-04-22 12:17:00,1.9141,1.9141,1.91394,1.91406,92800000.0
2005-04-22 12:18:00,1.91409,1.91412,1.91403,1.9141,27700000.0
2005-04-22 12:19:00,1.91418,1.91429,1.91407,1.91429,106200001.0
2005-04-22 12:20:00,1.91444,1.91452,1.91436,1.91452,52770001.0
2005-04-22 12:21:00,1.91438,1.91444,1.91422,1.91444,77200000.0
2005-04-22 12:22:00,1.91446,1.91465,1.91446,1.91465,64700000.0
2005-04-22 12:23:00,1.9148,1.91482,1.91459,1.91459,86000002.0
2005-04-22 12:24:00,1.91469,1.91492,1.91469,1.91487,33300000.0
2005-04-22 12:25:00,1.91505,1.91511,1.91483,1.91487,43699999.0
2005-04-22 12:26:00,1.91518,1.91567,1.91518,1.91567,77200001.0
2005-04-22 12:27:00,1.91594,1.91601,1.91548,1.91548,49900000.0
2005-04-22 12:28:00,1.91538,1.91538,1.91479,1.91507,78900000.0
2005-04-22 12:29:00,1.91509,1.91529,1.91509,1.91521,57800000.0
2005-04-22 12:30:00,1.91518,1.9153,1.91515,1.9152,40900000.0
2005-04-22 12:31:00,1.91525,1.91532,1.9152,1.91528,84699999.0
2005-04-22 12:32:00,1.91537,1.91537,1.91498,1.91499,91399999.0
2005-04-22 12:33:00,1.91472,1.91487,1.91472,1.91479,27900000.0
2005-04-22 12:34:00,1.91485,1.91493,1.91469,1.91488,59699999.0
2005-04-22 12:35:00,1.91482,1.9151,1.91482,1.9151,24250000.0
2005-04-22 12:36:00,1.91515,1.91521,1.91505,1.91521,72500000.0
2005-04-22 12:37:00,1.91527,1.91538,1.91525,1.91527,60499998.0
2005-04-22 12:38:00,1.91508,1.91534,1.91508,1.91522,68200000.0
2005-04-22 12:39:00,1.91569,1.91622,1.91569,1.91597,54100002.0
2005-04-22 12:40:00,1.91588,1.91658,1.91587,1.91655,61500000.0
2005-04-22 12:41:00,1.91611,1.91611,1.91555,1.91555,59000000.0
2005-04-22 12:42:00,1.91536,1.91543,1.91524,1.91543,61700000.0
2005-04-22 12:43:00,1.91548,1.91562,1.91543,1.91562,89000000.0
2005-04-22 12:44:00,1.91557,1.91562,1.91543,1.91562,61900000.0
2005-04-22 12:45:00,1.91577,1.9158,1.91556,1.91556,61700001.0
2005-04-22 12:46:00,1.91546,1.91562,1.91546,1.91562,67400000.0
2005-04-22 12:47:00,1.91565,1.91565,1.91546,1.91548,70200000.0
2005-04-22 12:48:00,1.91533,1.91533,1.91489,1.91489,48999999.0
2005-04-22 12:49:00,1.91483,1.91495,1.9148,1.91491,80300000.0
2005-04-22 12:50:00,1.91484,1.91484,1.91439,1.91456,45500000.0
2005-04-22 12:51:00,1.91424,1.91424,1.91385,1.91403,81399999.0
2005-04-22 12:52:00,1.91386,1.91417,1.91386,1.9141,105300001.0
2005-04-22 12:53:00,1.91425,1.91433,1.91379,1.91379,86050000.0
2005-04-22 12:54:00,1.91372,1.91407,1.91372,1.91407,57600000.0
2005-04-22 12:55:00,1.91418,1.91441,1.91416,1.91441,82499999.0
2005-04-22 12:56:00,1.91424,1.91425,1.91411,1.91423,32600000.0
2005-04-22 12:57:00,1.91422,1.91422,1.91408,1.91417,93799997.0
2005-04-22 12:58:00,1.91413,1.91423,1.91408,1.91422,44000000.0
2005-04-22 12:59:00,1.91412,1.91416,1.91388,1.91408,100500002.0
2005-04-22 13:00:00,1.91437,1.91438,1.91403,1.9143,125400001.0
2005-04-22 13:01:00,1.91431,1.91441,1.91429,1.91438,37200000.0
2005-04-22 13:02:00,1.91428,1.91428,1.91408,1.91408,66899998.0
2005-04-22 13:03:00,1.91414,1.9142,1.91405,1.91405,53900000.0
2005-04-22 13:04:00,1.91392,1.914,1.91392,1.91394,50600001.0
2005-04-22 13:05:00,1.91394,1.91399,1.91389,1.91393,76999999.0
2005-04-22 13:06:00,1.914,1.914,1.9138,1.91385,42500001.0
2005-04-22 13:07:00,1.91402,1.91468,1.91402,1.91467,136000000.0
2005-04-22 13:08:00,1.91455,1.91468,1.91426,1.91464,36600000.0
2005-04-22 13:09:00,1.91448,1.91506,1.91448,1.91506,55999999.0
2005-04-22 13:10:00,1.91497,1.91525,1.91497,1.91525,33499999.0
2005-04-22 13:11:00,1.9154,1.9164,1.91538,1.91606,100100001.0
2005-04-22 13:12:00,1.91545,1.91545,1.91445,1.91509,66200000.0
2005-04-22 13:13:00,1.91503,1.91529,1.91503,1.9152,58699999.0
2005-04-22 13:14:00,1.91513,1.91513,1.91478,1.91478,88199999.0
2005-04-22 13:15:00,1.91463,1.91463,1.91418,1.91448,59700002.0
2005-04-22 13:16:00,1.91458,1.91475,1.91453,1.91475,75700002.0
2005-04-22 13:17:00,1.91483,1.91496,1.91471,1.91487,77499999.0
2005-04-22 13:18:00,1.9148,1.91486,1.91449,1.91449,54400001.0
2005-04-22 13:19:00,1.91455,1.91455,1.91438,1.91455,44700000.0
2005-04-22 13:20:00,1.91453,1.91481,1.91449,1.91481,19500000.0
2005-04-22 13:21:00,1.9148,1.9148,1.91465,1.91465,51500001.0
2005-04-22 13:22:00,1.91465,1.91465,1.91453,1.91453,38000000.0
2005-04-22 13:23:00,1.91464,1.91474,1.91459,1.91467,48200000.0
2005-04-22 13:24:00,1.91458,1.91465,1.91442,1.91458,114600002.0
2005-04-22 13:25:00,1.91467,1.91467,1.91454,1.91463,15400000.0
2005-04-22 13:26:00,1.91463,1.91463,1.91447,1.91451,63499998.0
2005-04-22 13:27:00,1.91455,1.91468,1.91444,1.91466,36900000.0
2005-04-22 13:28:00,1.91465,1.91465,1.91454,1.91458,33200000.0
2005-04-22 13:29:00,1.91458,1.91513,1.91458,1.9151,67300000.0
2005-04-22 13:30:00,1.91523,1.91546,1.91523,1.91546,79300000.0
2005-04-22 13:31:00,1.91543,1.91556,1.91535,1.91552,106899999.0
2005-04-22 13:32:00,1.91547,1.91547,1.91534,1.91536,67600000.0
2005-04-22 13:33:00,1.91533,1.91552,1.91518,1.91518,97199999.0
2005-04-22 13:34:00,1.91523,1.91543,1.91507,1.91507,87199999.0
2005-04-22 13:35:00,1.915,1.91516,1.91485,1.91516,63299999.0
2005-04-22 13:36:00,1.91521,1.91521,1.91494,1.91505,97500000.0
2005-04-22 13:37:00,1.91503,1.91515,1.915,1.91507,60300001.0
2005-04-22 13:38:00,1.91517,1.91545,1.91517,1.9153,38100000.0
2005-04-22 13:39:00,1.91529,1.91533,1.91518,1.91533,69600000.0
2005-04-22 13:40:00,1.91541,1.91552,1.91536,1.91538,88700000.0
2005-04-22 13:41:00,1.91523,1.91523,1.91498,1.91498,35800000.0
2005-04-22 13:42:00,1.91495,1.91513,1.91495,1.91513,38600000.0
2005-04-22 13:43:00,1.91522,1.91538,1.9152,1.91538,61100000.0
2005-04-22 13:44:00,1.91549,1.91551,1.91536,1.91539,60700000.0
2005-04-22 13:45:00,1.9153,1.91549,1.9153,1.91549,62900000.0
2005-04-22 13:46:00,1.91546,1.91546,1.91525,1.91525,58400001.0
2005-04-22 13:47:00,1.91518,1.9153,1.91516,1.91516,79400000.0
2005-04-22 13:48:00,1.91527,1.91533,1.91513,1.9153,133200001.0
2005-04-22 13:49:00,1.91553,1.91553,1.91534,1.91547,53400000.0
2005-04-22 13:50:00,1.9154,1.9154,1.91525,1.91529,42000000.0
2005-04-22 13:51:00,1.91532,1.91541,1.91532,1.91538,32700000.0
2005-04-22 13:52:00,1.91542,1.91542,1.91521,1.91535,66700000.0
2005-04-22 13:53:00,1.91523,1.91523,1.915,1.91502,46300000.0
2005-04-22 13:54:00,1.915,1.915,1.91473,1.91489,103599999.0
2005-04-22 13:55:00,1.91491,1.91498,1.9149,1.91498,36900000.0
2005-04-22 13:56:00,1.91497,1.91497,1.91473,1.9148,61699998.0
2005-04-22 13:57:00,1.9148,1.9148,1.91465,1.91465,72900000.0
2005-04-22 13:58:00,1.9146,1.9146,1.91443,1.91444,83300001.0
2005-04-22 13:59:00,1.91443,1.91443,1.91426,1.91427,60700000.0
2005-04-22 14:00:00,1.91434,1.91452,1.91434,1.91436,122699999.0
2005-04-22 14:01:00,1.91448,1.91454,1.91445,1.9145,94199999.0
2005-04-22 14:02:00,1.91448,1.91451,1.91446,1.91448,63599999.0
2005-04-22 14:03:00,1.91451,1.91451,1.91434,1.91436,42600000.0
2005-04-22 14:04:00,1.9143,1.91443,1.9143,1.91443,22500000.0
2005-04-22 14:05:00,1.91448,1.91468,1.91448,1.91468,37300000.0
2005-04-22 14:06:00,1.91475,1.9148,1.91466,1.91475,41900000.0
2005-04-22 14:07:00,1.91462,1.91462,1.91452,1.91452,75199999.0
2005-04-22 14:08:00,1.91438,1.91438,1.91419,1.91428,73899998.0
2005-04-22 14:09:00,1.91423,1.91429,1.91416,1.9142,133250001.0
2005-04-22 14:10:00,1.91433,1.91442,1.91424,1.91437,42500000.0
2005-04-22 14:11:00,1.9142,1.91449,1.91415,1.91441,52900000.0
2005-04-22 14:12:00,1.91442,1.91448,1.91433,1.91442,91800000.0
2005-04-22 14:13:00,1.91444,1.9145,1.9141,1.9145,42100000.0
2005-04-22 14:14:00,1.91453,1.91484,1.9145,1.91483,50600000.0
2005-04-22 14:15:00,1.91471,1.91471,1.91445,1.9145,58100001.0
2005-04-22 14:16:00,1.91418,1.91442,1.91412,1.91412,32600000.0
2005-04-22 14:17:00,1.91403,1.91403,1.91369,1.91369,74800000.0
2005-04-22 14:18:00,1.91376,1.91399,1.91365,1.91399,65800000.0
2005-04-22 14:19:00,1.9142,1.91423,1.91408,1.91413,58000000.0
2005-04-22 14:20:00,1.91403,1.91435,1.91403,1.91435,39300000.0
2005-04-22 14:21:00,1.91443,1.91481,1.91443,1.91481,63700000.0
2005-04-22 14:22:00,1.91478,1.91517,1.91474,1.91489,35200000.0
2005-04-22 14:23:00,1.9151,1.9151,1.91498,1.91509,21100000.0
2005-04-22 14:24:00,1.91493,1.91493,1.91446,1.91447,76600001.0
2005-04-22 14:25:00,1.91442,1.91467,1.91442,1.91457,50500000.0
2005-04-22 14:26:00,1.9145,1.91458,1.91446,1.91457,59700000.0
2005-04-22 14:27:00,1.91461,1.91465,1.91455,1.91465,134600001.0
2005-04-22 14:28:00,1.91448,1.91456,1.91446,1.91446,78799999.0
2005-04-22 14:29:00,1.91444,1.91448,1.91433,1.91448,37500000.0
2005-04-22 14:30:00,1.91443,1.91455,1.91433,1.91444,44800000.0
2005-04-22 14:31:00,1.91451,1.91452,1.91444,1.91447,78300001.0
2005-04-22 14:32:00,1.9144,1.91444,1.91439,1.91442,26300000.0
2005-04-22 14:33:00,1.91435,1.91454,1.91432,1.91447,53099999.0
2005-04-22 14:34:00,1.91433,1.91433,1.91412,1.91428,51500000.0
2005-04-22 14:35:00,1.91413,1.91423,1.9141,1.91423,41400000.0
2005-04-22 14:36:00,1.9144,1.91484,1.9144,1.91475,44200000.0
2005-04-22 14:37:00,1.9148,1.91492,1.91469,1.91478,110799998.0
2005-04-22 14:38:00,1.91458,1.91459,1.91451,1.91457,33100000.0
2005-04-22 14:39:00,1.91445,1.91446,1.91422,1.91429,60700000.0
2005-04-22 14:40:00,1.91415,1.91417,1.91409,1.91412,85700000.0
2005-04-22 14:41:00,1.91408,1.91438,1.91408,1.91438,27700000.0
2005-04-22 14:42:00,1.91448,1.91477,1.91448,1.91469,31100000.0
2005-04-22 14:43:00,1.91477,1.915,1.91477,1.915,12300000.0
2005-04-22 14:44:00,1.91498,1.91498,1.91466,1.91492,44499999.0
2005-04-22 14:45:00,1.91468,1.91495,1.91465,1.91495,115299998.0
2005-04-22 14:46:00,1.9149,1.91491,1.91487,1.91488,35000000.0
2005-04-22 14:47:00,1.91493,1.91519,1.91487,1.91519,119000001.0
2005-04-22 14:48:00,1.91531,1.91535,1.91511,1.91511,34800000.0
2005-04-22 14:49:00,1.91518,1.9154,1.91515,1.9154,40600000.0
2005-04-22 14:50:00,1.91535,1.91539,1.91517,1.91522,58400000.0
2005-04-22 14:51:00,1.91543,1.91543,1.91515,1.91535,82900000.0
2005-04-22 14:52:00,1.9155,1.9155,1.91523,1.9154,90500001.0
2005-04-22 14:53:00,1.91575,1.91603,1.91562,1.91603,84700001.0
2005-04-22 14:54:00,1.91619,1.9162,1.91601,1.91602,70599998.0
2005-04-22 14:55:00,1.91597,1.9164,1.91591,1.9164,45200000.0
2005-04-22 14:56:00,1.91641,1.91649,1.91621,1.91649,73100001.0
2005-04-22 14:57:00,1.91652,1.91665,1.91644,1.91653,47600000.0
2005-04-22 14:58:00,1.9166,1.9166,1.91637,1.91644,43700000.0
2005-04-22 14:59:00,1.91643,1.91651,1.91638,1.91638,64200000.0
2005-04-22 15:00:00,1.91627,1.91628,1.91617,1.91626,66300000.0
2005-04-22 15:01:00,1.91617,1.91647,1.91617,1.91642,47100000.0
2005-04-22 15:02:00,1.91647,1.91647,1.91615,1.91615,76799998.0
2005-04-22 15:03:00,1.9162,1.9162,1.91596,1.91605,83400000.0
2005-04-22 15:04:00,1.91615,1.91645,1.91615,1.91641,66600001.0
2005-04-22 15:05:00,1.91615,1.91637,1.91606,1.91625,105599998.0
2005-04-22 15:06:00,1.91607,1.91607,1.91551,1.91563,80899999.0
2005-04-22 15:07:00,1.9156,1.9156,1.91539,1.91553,90300001.0
2005-04-22 15:08:00,1.91544,1.91544,1.91524,1.91536,78799998.0
2005-04-22 15:09:00,1.91539,1.91546,1.91523,1.91546,85500001.0
2005-04-22 15:10:00,1.91532,1.91532,1.91528,1.91528,31100000.0
2005-04-22 15:11:00,1.91525,1.91545,1.91525,1.91532,58200000.0
2005-04-22 15:12:00,1.91536,1.91552,1.91536,1.91547,75300000.0
2005-04-22 15:13:00,1.91534,1.91542,1.91525,1.91542,88900000.0
2005-04-22 15:14:00,1.91542,1.91543,1.91529,1.91534,43200000.0
2005-04-22 15:15:00,1.91533,1.9154,1.91524,1.91534,97999999.0
2005-04-22 15:16:00,1.91523,1.91523,1.91512,1.91517,57999999.0
2005-04-22 15:17:00,1.9152,1.91544,1.9152,1.91537,73800002.0
2005-04-22 15:18:00,1.91552,1.91559,1.91546,1.91559,57200000.0
2005-04-22 15:19:00,1.9156,1.91571,1.91555,1.91556,128400001.0
2005-04-22 15:20:00,1.91551,1.91551,1.91521,1.9154,52700001.0
2005-04-22 15:21:00,1.91542,1.91542,1.91529,1.91536,49699999.0
2005-04-22 15:22:00,1.91522,1.91522,1.91503,1.91521,30900000.0
2005-04-22 15:23:00,1.91521,1.91545,1.91521,1.91545,125999996.0
2005-04-22 15:24:00,1.91547,1.91556,1.91532,1.91556,31600000.0
2005-04-22 15:25:00,1.91567,1.91567,1.91526,1.91533,50370000.0
2005-04-22 15:26:00,1.91518,1.91523,1.91513,1.91519,18000000.0
2005-04-22 15:27:00,1.91529,1.91529,1.91504,1.91512,71100000.0
2005-04-22 15:28:00,1.91518,1.91525,1.915,1.915,43200000.0
2005-04-22 15:29:00,1.91513,1.91517,1.91493,1.91493,143400002.0
2005-04-22 15:30:00,1.91491,1.91498,1.91491,1.91498,51600001.0
2005-04-22 15:31:00,1.91505,1.91529,1.91496,1.91529,85599999.0
2005-04-22 15:32:00,1.91537,1.91605,1.91532,1.91605,60299999.0
2005-04-22 15:33:00,1.916,1.916,1.91539,1.916,61499999.0
2005-04-22 15:34:00,1.91612,1.91625,1.916,1.91606,36000000.0
2005-04-22 15:35:00,1.91602,1.91602,1.91527,1.91533,76500000.0
2005-04-22 15:36:00,1.91523,1.91538,1.91519,1.91538,22500000.0
2005-04-22 15:37:00,1.9154,1.91546,1.91525,1.91546,43200000.0
2005-04-22 15:38:00,1.91533,1.91546,1.9153,1.91543,58100000.0
2005-04-22 15:39:00,1.9154,1.91576,1.91537,1.91566,73999999.0
2005-04-22 15:40:00,1.91573,1.91573,1.91549,1.91558,68199999.0
2005-04-22 15:41:00,1.91562,1.91597,1.91562,1.91596,25400000.0
2005-04-22 15:42:00,1.91588,1.91613,1.91563,1.91613,125100000.0
2005-04-22 15:43:00,1.91608,1.91632,1.91597,1.91632,80799999.0
2005-04-22 15:44:00,1.91626,1.91641,1.91623,1.91624,102100000.0
2005-04-22 15:45:00,1.9163,1.91649,1.91616,1.91649,53000000.0
2005-04-22 15:46:00,1.9165,1.91652,1.91561,1.91561,82600001.0
2005-04-22 15:47:00,1.91599,1.91611,1.91589,1.91611,51699999.0
2005-04-22 15:48:00,1.91612,1.91612,1.91589,1.91593,94299998.0
2005-04-22 15:49:00,1.91591,1.91591,1.91559,1.91566,91000000.0
2005-04-22 15:50:00,1.91547,1.91567,1.91547,1.91558,21700000.0
2005-04-22 15:51:00,1.91565,1.91572,1.91548,1.9157,81700000.0
2005-04-22 15:52:00,1.91575,1.91594,1.9157,1.9157,32700000.0
2005-04-22 15:53:00,1.9156,1.9156,1.91539,1.9154,19400000.0
2005-04-22 15:54:00,1.91547,1.91561,1.9154,1.91546,53899999.0
2005-04-22 15:55:00,1.9156,1.91565,1.91526,1.91549,69600000.0
2005-04-22 15:56:00,1.91548,1.91563,1.91534,1.91562,54900000.0
2005-04-22 15:57:00,1.91573,1.91573,1.91535,1.91549,31400000.0
2005-04-22 15:58:00,1.91545,1.91559,1.91545,1.91549,24700000.0
2005-04-22 15:59:00,1.91538,1.91547,1.91538,1.91547,75799999.0
2005-04-22 16:00:00,1.91573,1.916,1.91572,1.9159,55000000.0
2005-04-22 16:01:00,1.91608,1.91608,1.91588,1.91603,75600001.0
2005-04-22 16:02:00,1.91601,1.91612,1.9158,1.9159,61900000.0
2005-04-22 16:03:00,1.91585,1.91597,1.91579,1.91596,63200001.0
2005-04-22 16:04:00,1.91598,1.91619,1.91598,1.91615,80900000.0
2005-04-22 16:05:00,1.91605,1.91614,1.91588,1.91599,76000000.0
2005-04-22 16:06:00,1.91598,1.91598,1.91582,1.91582,33799998.0
2005-04-22 16:07:00,1.91555,1.91555,1.91521,1.9153,52699999.0
2005-04-22 16:08:00,1.91533,1.9154,1.91513,1.9154,36500000.0
2005-04-22 16:09:00,1.91546,1.91546,1.91544,1.91544,12000000.0
2005-04-22 16:10:00,1.9154,1.91578,1.9154,1.91562,64400001.0
2005-04-22 16:11:00,1.91587,1.91599,1.91579,1.91599,54250000.0
2005-04-22 16:12:00,1.91603,1.91623,1.91591,1.91623,48500000.0
2005-04-22 16:13:00,1.91623,1.91649,1.91617,1.91649,111799998.0
2005-04-22 16:14:00,1.91635,1.91635,1.91604,1.91605,52000000.0
2005-04-22 16:15:00,1.9159,1.91597,1.91581,1.91592,49300000.0
2005-04-22 16:16:00,1.91588,1.91604,1.91579,1.91602,68500001.0
2005-04-22 16:17:00,1.91598,1.91612,1.91579,1.91602,119400002.0
2005-04-22 16:18:00,1.91598,1.91609,1.91593,1.91593,100000001.0
2005-04-22 16:19:00,1.9159,1.91606,1.9158,1.9158,75100000.0
2005-04-22 16:20:00,1.9157,1.9157,1.91555,1.91555,7800000.0
2005-04-22 16:21:00,1.9155,1.91567,1.91546,1.91567,72599999.0
2005-04-22 16:22:00,1.91548,1.91555,1.91533,1.91555,92100000.0
2005-04-22 16:23:00,1.91555,1.9159,1.91555,1.9159,27900000.0
2005-04-22 16:24:00,1.9159,1.91611,1.91569,1.91611,88600000.0
2005-04-22 16:25:00,1.91609,1.91638,1.91606,1.91638,66800000.0
2005-04-22 16:26:00,1.91598,1.91623,1.91596,1.91603,90699998.0
2005-04-22 16:27:00,1.91588,1.91595,1.91585,1.91592,53800000.0
2005-04-22 16:28:00,1.91591,1.91615,1.91591,1.91597,80300001.0
2005-04-22 16:29:00,1.916,1.916,1.91582,1.91592,41599999.0
2005-04-22 16:30:00,1.91576,1.91578,1.91568,1.91571,50900000.0
2005-04-22 16:31:00,1.91567,1.91569,1.91554,1.9156,24300000.0
2005-04-22 16:32:00,1.91553,1.91575,1.91544,1.91544,121799997.0
2005-04-22 16:33:00,1.9155,1.9155,1.91538,1.91548,90550000.0
2005-04-22 16:34:00,1.9155,1.91574,1.91534,1.91574,121999998.0
2005-04-22 16:35:00,1.91574,1.91574,1.91551,1.91554,43100000.0
2005-04-22 16:36:00,1.91554,1.91569,1.91554,1.91567,49600000.0
2005-04-22 16:37:00,1.91556,1.91556,1.91534,1.91545,55800000.0
2005-04-22 16:38:00,1.91546,1.91558,1.91535,1.91558,100100000.0
2005-04-22 16:39:00,1.91534,1.91562,1.91534,1.91562,65150000.0
2005-04-22 16:40:00,1.91555,1.91561,1.91543,1.91548,94400000.0
2005-04-22 16:41:00,1.91531,1.91568,1.91531,1.91555,109700000.0
2005-04-22 16:42:00,1.91562,1.91571,1.91562,1.91567,65600002.0
2005-04-22 16:43:00,1.91558,1.91563,1.91552,1.91554,46300000.0
2005-04-22 16:44:00,1.91527,1.91555,1.91527,1.9155,82200001.0
2005-04-22 16:45:00,1.91545,1.91545,1.91536,1.91536,63400001.0
2005-04-22 16:46:00,1.91513,1.9153,1.91494,1.91496,86399999.0
2005-04-22 16:47:00,1.9148,1.91498,1.9148,1.91497,84000000.0
2005-04-22 16:48:00,1.91495,1.91522,1.91492,1.91522,53400001.0
2005-04-22 16:49:00,1.91523,1.91523,1.91507,1.91513,23800000.0
2005-04-22 16:50:00,1.91521,1.91527,1.91513,1.91513,26900000.0
2005-04-22 16:51:00,1.91514,1.91521,1.91507,1.91515,24400000.0
2005-04-22 16:52:00,1.91512,1.91526,1.91512,1.91514,28700000.0
2005-04-22 16:53:00,1.91515,1.9154,1.91515,1.9154,72500001.0
2005-04-22 16:54:00,1.91535,1.91535,1.91518,1.91531,59200001.0
2005-04-22 16:55:00,1.91537,1.91537,1.9151,1.91516,73900000.0
2005-04-22 16:56:00,1.91495,1.91495,1.91476,1.91478,43099999.0
2005-04-22 16:57:00,1.91487,1.91487,1.91463,1.91482,96299999.0
2005-04-22 16:58:00,1.91469,1.91485,1.91463,1.91485,90000000.0
2005-04-22 16:59:00,1.91503,1.91512,1.91485,1.91512,51800000.0
2005-04-22 17:00:00,1.91512,1.9156,1.91502,1.91557,98300000.0
2005-04-22 17:01:00,1.9158,1.91584,1.91574,1.91574,73500000.0
2005-04-22 17:02:00,1.91592,1.91615,1.91573,1.91615,68300000.0
2005-04-22 17:03:00,1.91628,1.91646,1.91628,1.9163,64900000.0
2005-04-22 17:04:00,1.91616,1.91616,1.91588,1.91616,63700000.0
2005-04-22 17:05:00,1.91599,1.91608,1.9158,1.91589,45899999.0
2005-04-22 17:06:00,1.91592,1.91603,1.91588,1.91603,48500000.0
2005-04-22 17:07:00,1.91598,1.91603,1.91596,1.91603,46299999.0
2005-04-22 17:08:00,1.91613,1.91627,1.91604,1.91607,81400000.0
2005-04-22 17:09:00,1.91624,1.91631,1.91624,1.91631,13200000.0
2005-04-22 17:10:00,1.91634,1.91634,1.91605,1.91624,50900000.0
2005-04-22 17:11:00,1.91619,1.91626,1.91606,1.91626,54100000.0
2005-04-22 17:12:00,1.91623,1.91647,1.91606,1.91647,95700001.0
2005-04-22 17:13:00,1.91648,1.91664,1.9164,1.91664,36199999.0
2005-04-22 17:14:00,1.91661,1.91666,1.91639,1.91655,94600000.0
2005-04-22 17:15:00,1.9164,1.91649,1.91604,1.91608,41600000.0
2005-04-22 17:16:00,1.91617,1.9163,1.91609,1.9163,66200002.0
2005-04-22 17:17:00,1.91631,1.91631,1.91614,1.91619,64800000.0
2005-04-22 17:18:00,1.91609,1.91611,1.9158,1.9159,48500000.0
2005-04-22 17:19:00,1.91593,1.91599,1.91585,1.91585,36600000.0
2005-04-22 17:20:00,1.91589,1.91598,1.91587,1.91598,67900000.0
2005-04-22 17:21:00,1.91595,1.91595,1.91578,1.91585,35000000.0
2005-04-22 17:22:00,1.91568,1.91568,1.91545,1.91553,58400001.0
2005-04-22 17:23:00,1.91555,1.91555,1.91546,1.91548,72500001.0
2005-04-22 17:24:00,1.91546,1.91556,1.9154,1.91552,65500000.0
2005-04-22 17:25:00,1.91557,1.91558,1.91547,1.91549,71899999.0
2005-04-22 17:26:00,1.91545,1.91545,1.91514,1.91519,42000000.0
2005-04-22 17:27:00,1.91497,1.91497,1.91443,1.91449,42100000.0
2005-04-22 17:28:00,1.91428,1.91428,1.91419,1.91419,26699999.0
2005-04-22 17:29:00,1.91405,1.91438,1.91401,1.91438,101099998.0
2005-04-22 17:30:00,1.91423,1.91423,1.914,1.91418,73299999.0
2005-04-22 17:31:00,1.9142,1.91421,1.91415,1.91419,122300000.0
2005-04-22 17:32:00,1.91412,1.91412,1.91393,1.91406,62399998.0
2005-04-22 17:33:00,1.91415,1.9144,1.91408,1.91422,52000001.0
2005-04-22 17:34:00,1.9144,1.91467,1.9144,1.91467,51300000.0
2005-04-22 17:35:00,1.91458,1.91478,1.91446,1.91475,72500001.0
2005-04-22 17:36:00,1.91474,1.91476,1.91452,1.91462,77799998.0
2005-04-22 17:37:00,1.91463,1.91477,1.91463,1.91477,45400000.0
2005-04-22 17:38:00,1.91479,1.91483,1.91473,1.91473,41300000.0
2005-04-22 17:39:00,1.91488,1.91496,1.91486,1.91496,19000000.0
2005-04-22 17:40:00,1.91495,1.91495,1.91473,1.9148,49400000.0
2005-04-22 17:41:00,1.91493,1.91493,1.91487,1.91487,39499999.0
2005-04-22 17:42:00,1.91485,1.91494,1.91484,1.91494,54950000.0
2005-04-22 17:43:00,1.91493,1.91493,1.91477,1.9149,67200000.0
2005-04-22 17:44:00,1.91489,1.91489,1.91471,1.91479,50500000.0
2005-04-22 17:45:00,1.9146,1.9146,1.91438,1.91454,52600000.0
2005-04-22 17:46:00,1.91433,1.91433,1.91417,1.91423,46399999.0
2005-04-22 17:47:00,1.91413,1.91417,1.91395,1.91417,39500000.0
2005-04-22 17:48:00,1.9143,1.91461,1.91426,1.91461,78400000.0
2005-04-22 17:49:00,1.91472,1.91472,1.91454,1.91472,28000000.0
2005-04-22 17:50:00,1.9147,1.91493,1.9147,1.91481,53500000.0
2005-04-22 17:51:00,1.91494,1.91506,1.91483,1.9149,72399999.0
2005-04-22 17:52:00,1.91489,1.91502,1.91486,1.91502,67600000.0
2005-04-22 17:53:00,1.91485,1.9151,1.91478,1.91496,107200001.0
2005-04-22 17:54:00,1.91502,1.91509,1.91498,1.91506,80000000.0
2005-04-22 17:55:00,1.9148,1.9148,1.91437,1.91454,52600000.0
2005-04-22 17:56:00,1.91457,1.91457,1.91447,1.9145,20800000.0
2005-04-22 17:57:00,1.91458,1.91468,1.91458,1.91465,52200000.0
2005-04-22 17:58:00,1.91469,1.9147,1.91462,1.91466,76500000.0
2005-04-22 17:59:00,1.91472,1.9148,1.91467,1.91467,12400000.0
2005-04-22 18:00:00,1.91472,1.9148,1.9146,1.9146,46199999.0
2005-04-22 18:01:00,1.91466,1.91474,1.91449,1.91465,906096995.0
2005-04-22 18:02:00,1.91461,1.91461,1.91437,1.91454,1249099991.0
2005-04-22 18:03:00,1.91446,1.91462,1.91433,1.91455,1204000001.0
2005-04-22 18:04:00,1.91465,1.91472,1.91457,1.91462,841000002.0
2005-04-22 18:05:00,1.9144,1.91475,1.9144,1.91458,1003900002.0
2005-04-22 18:06:00,1.91462,1.91482,1.91462,1.91478,1118999997.0
2005-04-22 18:07:00,1.91486,1.915,1.9148,1.91489,1106199999.0
2005-04-22 18:08:00,1.91497,1.91512,1.91493,1.91505,1139870003.0
2005-04-22 18:09:00,1.91502,1.91512,1.91495,1.91496,403499999.0
2005-04-22 18:10:00,1.91503,1.91503,1.91486,1.91492,825400001.0
2005-04-22 18:11:00,1.91489,1.91509,1.91484,1.91501,587999996.0
2005-04-22 18:12:00,1.91492,1.91492,1.9146,1.91483,704499997.0
2005-04-22 18:13:00,1.91487,1.91495,1.9148,1.9148,599269995.0
2005-04-22 18:14:00,1.91493,1.91493,1.91476,1.9148,780300000.0
2005-04-22 18:15:00,1.91482,1.91493,1.91461,1.91488,756900001.0
2005-04-22 18:16:00,1.91493,1.91499,1.91469,1.91477,808700002.0
2005-04-22 18:17:00,1.91465,1.91465,1.91455,1.9146,523499997.0
2005-04-22 18:18:00,1.91462,1.91476,1.9146,1.91467,691799999.0
2005-04-22 18:19:00,1.91477,1.91487,1.9147,1.9147,627499999.0
2005-04-22 18:20:00,1.91479,1.91479,1.91466,1.91476,370299997.0
2005-04-22 18:21:00,1.91473,1.91473,1.91436,1.91436,742799999.0
2005-04-22 18:22:00,1.91441,1.91444,1.91429,1.91431,612499997.0
2005-04-22 18:23:00,1.9143,1.91441,1.91421,1.91435,830499999.0
2005-04-22 18:24:00,1.91449,1.91457,1.91438,1.91443,730600002.0
2005-04-22 18:25:00,1.91445,1.91459,1.91439,1.91446,729599999.0
2005-04-22 18:26:00,1.91453,1.91474,1.91444,1.91458,465999998.0
2005-04-22 18:27:00,1.91451,1.91451,1.91435,1.91445,697800002.0
2005-04-22 18:28:00,1.91438,1.91463,1.91437,1.91463,405100001.0
2005-04-22 18:29:00,1.91453,1.9147,1.91453,1.91456,739800008.0
2005-04-22 18:30:00,1.91454,1.91455,1.91439,1.91447,549300000.0
2005-04-22 18:31:00,1.91437,1.91441,1.9143,1.91432,461100002.0
2005-04-22 18:32:00,1.91437,1.91442,1.91427,1.91437,421100000.0
2005-04-22 18:33:00,1.91437,1.91446,1.9143,1.9143,654799998.0
2005-04-22 18:34:00,1.9143,1.91439,1.91422,1.91427,609499998.0
2005-04-22 18:35:00,1.91425,1.91441,1.91424,1.91441,340699999.0
2005-04-22 18:36:00,1.91457,1.91483,1.91457,1.91474,65599999.0
2005-04-22 18:37:00,1.91481,1.91481,1.91454,1.91454,65699999.0
2005-04-22 18:38:00,1.9146,1.91474,1.9146,1.91465,163200001.0
2005-04-22 18:39:00,1.91452,1.91477,1.91445,1.91456,258800001.0
2005-04-22 18:40:00,1.91453,1.91476,1.91431,1.91475,339000003.0
2005-04-22 18:41:00,1.91467,1.91467,1.91424,1.91427,293300002.0
2005-04-22 18:42:00,1.91428,1.91438,1.91428,1.91433,146900000.0
2005-04-22 18:43:00,1.91424,1.91434,1.91415,1.91422,67400000.0
2005-04-22 18:44:00,1.91415,1.91429,1.9141,1.91417,312899998.0
2005-04-22 18:45:00,1.91397,1.9141,1.91322,1.91322,214700002.0
2005-04-22 18:46:00,1.91329,1.91356,1.91314,1.91339,217399998.0
2005-04-22 18:47:00,1.9135,1.91398,1.9135,1.91378,199399999.0
2005-04-22 18:48:00,1.91372,1.9138,1.91365,1.9137,303799999.0
2005-04-22 18:49:00,1.91358,1.91366,1.91352,1.91365,113600000.0
2005-04-22 18:50:00,1.91373,1.91387,1.91372,1.91382,181099998.0
2005-04-22 18:51:00,1.91385,1.91385,1.91352,1.91382,432300001.0
2005-04-22 18:52:00,1.91372,1.91376,1.91352,1.91357,532999999.0
2005-04-22 18:53:00,1.9135,1.91357,1.91341,1.9135,298099999.0
2005-04-22 18:54:00,1.91351,1.91359,1.9134,1.91351,266200000.0
2005-04-22 18:55:00,1.91359,1.91364,1.91343,1.91357,682799999.0
2005-04-22 18:56:00,1.91358,1.9136,1.91336,1.91339,228899998.0
2005-04-22 18:57:00,1.91345,1.91349,1.91331,1.91345,411299997.0
2005-04-22 18:58:00,1.91349,1.91356,1.91341,1.91347,584100001.0
2005-04-22 18:59:00,1.91353,1.91357,1.91329,1.91341,472700003.0
2005-04-22 19:00:00,1.91336,1.91336,1.91313,1.91327,236600001.0
2005-04-22 19:01:00,1.91325,1.9134,1.91315,1.9134,77500001.0
2005-04-22 19:02:00,1.91323,1.91331,1.91314,1.91319,429300000.0
2005-04-22 19:03:00,1.91322,1.91336,1.91311,1.91319,670200003.0
2005-04-22 19:04:00,1.91315,1.91322,1.91309,1.91315,310050001.0
2005-04-22 19:05:00,1.91323,1.91323,1.91307,1.91307,157099999.0
2005-04-22 19:06:00,1.91311,1.91319,1.91302,1.91315,601199993.0
2005-04-22 19:07:00,1.91321,1.91321,1.91294,1.91313,334270003.0
2005-04-22 19:08:00,1.91305,1.91308,1.9129,1.91305,433250000.0
2005-04-22 19:09:00,1.91299,1.91305,1.91239,1.91247,296600000.0
2005-04-22 19:10:00,1.91237,1.91237,1.912,1.91217,445099999.0
2005-04-22 19:11:00,1.91246,1.91246,1.91229,1.91229,152899996.0
2005-04-22 19:12:00,1.91226,1.91227,1.91205,1.91213,139500002.0
2005-04-22 19:13:00,1.91215,1.91231,1.91196,1.91231,436369999.0
2005-04-22 19:14:00,1.91221,1.91231,1.91211,1.91225,171400000.0
2005-04-22 19:15:00,1.91217,1.91219,1.9115,1.9117,333400001.0
2005-04-22 19:16:00,1.91167,1.91181,1.91156,1.91168,160599998.0
2005-04-22 19:17:00,1.91189,1.91189,1.9116,1.91183,214500000.0
2005-04-22 19:18:00,1.91177,1.91193,1.91174,1.91185,226599997.0
2005-04-22 19:19:00,1.91175,1.91182,1.91152,1.91182,282400001.0
2005-04-22 19:20:00,1.91161,1.9117,1.91156,1.91168,348600001.0
2005-04-22 19:21:00,1.91168,1.9117,1.91161,1.91161,259800000.0
2005-04-22 19:22:00,1.91163,1.91177,1.91163,1.91171,261400000.0
2005-04-22 19:23:00,1.91166,1.91197,1.91163,1.91182,299900000.0
2005-04-22 19:24:00,1.91194,1.912,1.91177,1.912,128000000.0
2005-04-22 19:25:00,1.91194,1.9121,1.91185,1.9121,49300000.0
2005-04-22 19:26:00,1.91222,1.91222,1.91188,1.91212,386500002.0
2005-04-22 19:27:00,1.9122,1.91227,1.91213,1.9122,505999997.0
2005-04-22 19:28:00,1.91201,1.91217,1.91188,1.91217,308750001.0
2005-04-22 19:29:00,1.91213,1.91227,1.91209,1.91219,340000000.0
2005-04-22 19:30:00,1.91214,1.91222,1.91184,1.91222,444599999.0
2005-04-22 19:31:00,1.91229,1.91235,1.91222,1.91227,383699998.0
2005-04-22 19:32:00,1.91219,1.91237,1.91219,1.91228,333400001.0
2005-04-22 19:33:00,1.9122,1.91225,1.91217,1.91225,231400005.0
2005-04-22 19:34:00,1.91221,1.91221,1.91202,1.91216,140100000.0
2005-04-22 19:35:00,1.9121,1.91224,1.91206,1.91224,387999999.0
2005-04-22 19:36:00,1.91242,1.91242,1.91222,1.91223,463899996.0
2005-04-22 19:37:00,1.91217,1.91231,1.91215,1.9122,263900000.0
2005-04-22 19:38:00,1.91217,1.91217,1.91206,1.9121,95600000.0
2005-04-22 19:39:00,1.9121,1.91213,1.91205,1.91213,202700001.0
2005-04-22 19:40:00,1.91212,1.91217,1.91207,1.9121,366299999.0
2005-04-22 19:41:00,1.91216,1.91232,1.91215,1.91227,322199997.0
2005-04-22 19:42:00,1.91228,1.91235,1.91218,1.91235,322699994.0
2005-04-22 19:43:00,1.91236,1.91239,1.91227,1.91237,199399999.0
2005-04-22 19:44:00,1.91245,1.91285,1.91245,1.91285,498399999.0
2005-04-22 19:45:00,1.91294,1.91324,1.91294,1.91315,213999998.0
2005-04-22 19:46:00,1.91305,1.91308,1.91286,1.91308,318900000.0
2005-04-22 19:47:00,1.91303,1.91325,1.91295,1.91325,107000000.0
2005-04-22 19:48:00,1.91341,1.91356,1.91335,1.91356,178300000.0
2005-04-22 19:49:00,1.91364,1.91372,1.91344,1.91372,390300003.0
2005-04-22 19:50:00,1.91391,1.91391,1.9136,1.91386,349400003.0
2005-04-22 19:51:00,1.9139,1.914,1.91384,1.914,384799998.0
2005-04-22 19:52:00,1.91373,1.91379,1.91339,1.91378,183899999.0
2005-04-22 19:53:00,1.91374,1.91379,1.9136,1.9136,102200003.0
2005-04-22 19:54:00,1.91352,1.91363,1.91336,1.91343,152200001.0
2005-04-22 19:55:00,1.91314,1.91331,1.91293,1.9132,71400000.0
2005-04-22 19:56:00,1.9132,1.91333,1.91307,1.9132,238799997.0
2005-04-22 19:57:00,1.91308,1.9131,1.91285,1.91306,270100001.0
2005-04-22 19:58:00,1.91306,1.91306,1.91283,1.91292,296999999.0
2005-04-22 19:59:00,1.91288,1.91308,1.91281,1.91308,317599998.0
2005-04-22 20:00:00,1.91308,1.91308,1.91286,1.91297,208600000.0
2005-04-22 20:01:00,1.91291,1.91291,1.91215,1.91252,240700002.0
2005-04-22 20:02:00,1.91257,1.9126,1.91244,1.91244,135900000.0
2005-04-22 20:03:00,1.9124,1.91245,1.91238,1.9124,76900000.0
2005-04-22 20:04:00,1.91231,1.91238,1.9123,1.91238,168200000.0
2005-04-22 20:05:00,1.91248,1.9125,1.9124,1.91242,128900000.0
2005-04-22 20:06:00,1.91242,1.9125,1.91242,1.91248,185000002.0
2005-04-22 20:07:00,1.9125,1.91264,1.9125,1.9126,104200000.0
2005-04-22 20:08:00,1.91255,1.91262,1.91248,1.91255,341799997.0
2005-04-22 20:09:00,1.91249,1.91259,1.91247,1.91252,111700000.0
2005-04-22 20:10:00,1.91252,1.91266,1.91252,1.91257,79700000.0
2005-04-22 20:11:00,1.9127,1.91299,1.9127,1.91296,38600000.0
2005-04-22 20:12:00,1.91284,1.91295,1.91263,1.91295,464300002.0
2005-04-22 20:13:00,1.91291,1.91291,1.91258,1.91258,106400000.0
2005-04-22 20:14:00,1.91251,1.91251,1.91201,1.91227,133300000.0
2005-04-22 20:15:00,1.91243,1.91259,1.91236,1.91252,248800000.0
2005-04-22 20:16:00,1.91247,1.91262,1.91247,1.91262,135600001.0
2005-04-22 20:17:00,1.91257,1.91262,1.91245,1.91248,28600000.0
2005-04-22 20:18:00,1.91238,1.91243,1.912,1.91204,119899999.0
2005-04-22 20:19:00,1.91231,1.91233,1.91218,1.91233,157299999.0
2005-04-22 20:20:00,1.91227,1.91228,1.91196,1.91196,282800000.0
2005-04-22 20:21:00,1.9121,1.91213,1.91199,1.91201,123800000.0
2005-04-22 20:22:00,1.91201,1.91217,1.91201,1.91217,136600000.0
2005-04-22 20:23:00,1.9122,1.91231,1.91211,1.91211,340100002.0
2005-04-22 20:24:00,1.91231,1.91247,1.91214,1.91245,134700000.0
2005-04-22 20:25:00,1.91247,1.91259,1.91228,1.91259,389700001.0
2005-04-22 20:26:00,1.9125,1.91261,1.91243,1.91257,406400004.0
2005-04-22 20:27:00,1.91268,1.91285,1.91266,1.91285,232200000.0
2005-04-22 20:28:00,1.9129,1.91297,1.91276,1.91291,304600002.0
2005-04-22 20:29:00,1.913,1.91319,1.913,1.91317,162299999.0
2005-04-22 20:30:00,1.91319,1.91326,1.9131,1.91319,758199998.0
2005-04-22 20:31:00,1.9132,1.9132,1.913,1.91318,592300000.0
2005-04-22 20:32:00,1.91305,1.91327,1.91208,1.91323,660099995.0
2005-04-22 20:33:00,1.91331,1.91344,1.91324,1.91339,257799999.0
2005-04-22 20:34:00,1.91342,1.91342,1.91322,1.9133,144199997.0
2005-04-22 20:35:00,1.91332,1.91341,1.91327,1.91334,100000000.0
2005-04-22 20:36:00,1.91336,1.91358,1.9131,1.91358,196699999.0
2005-04-22 20:37:00,1.91363,1.91379,1.91357,1.91377,138900000.0
2005-04-22 20:38:00,1.91357,1.9137,1.91352,1.91363,305900000.0
2005-04-22 20:39:00,1.91373,1.91373,1.91349,1.91367,233249998.0
2005-04-22 20:40:00,1.91353,1.91376,1.91353,1.91353,130200000.0
2005-04-22 20:41:00,1.91352,1.91379,1.91349,1.91379,179200002.0
2005-04-22 20:42:00,1.91366,1.91377,1.91366,1.91371,88600001.0
2005-04-22 20:43:00,1.91393,1.91431,1.91379,1.91431,280000001.0
2005-04-22 20:44:00,1.9144,1.91469,1.91399,1.91447,407900000.0
2005-04-22 20:45:00,1.91444,1.91461,1.91431,1.91461,174799998.0
2005-04-22 20:46:00,1.91463,1.91465,1.91457,1.91465,104100000.0
2005-04-22 20:47:00,1.91472,1.91492,1.91467,1.91469,416099998.0
2005-04-22 20:48:00,1.91469,1.91512,1.91469,1.91502,233400003.0
2005-04-22 20:49:00,1.91507,1.9151,1.91496,1.91498,99899999.0
2005-04-22 20:50:00,1.91491,1.91492,1.91477,1.91485,390699994.0
2005-04-22 20:51:00,1.91473,1.91473,1.91448,1.91466,438000004.0
2005-04-22 20:52:00,1.91467,1.91472,1.91458,1.91462,117100000.0
2005-04-22 20:53:00,1.91448,1.91461,1.9144,1.91458,689899996.0
2005-04-22 20:54:00,1.91472,1.91481,1.91461,1.91467,426099998.0
2005-04-22 20:55:00,1.91468,1.91471,1.9146,1.91468,314700002.0
2005-04-22 20:56:00,1.91467,1.91477,1.9146,1.91467,417000003.0
2005-04-22 20:57:00,1.91462,1.91475,1.9146,1.91469,576099998.0
2005-04-22 20:58:00,1.91478,1.91488,1.91477,1.91488,237399997.0
2005-04-22 20:59:00,1.91495,1.91495,1.91462,1.91465,595699999.0
2005-04-22 21:00:00,1.91459,1.91466,1.91454,1.91458,463899998.0
2005-04-22 21:01:00,1.91459,1.91484,1.91455,1.91478,407599998.0
2005-04-22 21:02:00,1.9146,1.91462,1.91452,1.91458,246800001.0
2005-04-22 21:03:00,1.91448,1.91452,1.91442,1.91449,197399998.0
2005-04-22 21:04:00,1.91446,1.91446,1.91416,1.91416,150499999.0
2005-04-22 21:05:00,1.91406,1.91417,1.91382,1.91384,225299999.0
2005-04-22 21:06:00,1.9137,1.91407,1.9137,1.91407,236999997.0
2005-04-22 21:07:00,1.91414,1.91433,1.91414,1.91433,84100000.0
2005-04-22 21:08:00,1.91439,1.91468,1.91439,1.91468,75500001.0
2005-04-22 21:09:00,1.91453,1.91467,1.91444,1.91444,107899999.0
2005-04-22 21:10:00,1.91447,1.91469,1.91447,1.91457,169599997.0
2005-04-22 21:11:00,1.91444,1.91519,1.91444,1.91519,133599998.0
2005-04-22 21:12:00,1.9149,1.9151,1.91473,1.9151,55400000.0
2005-04-22 21:13:00,1.91496,1.91505,1.91453,1.91494,191300001.0
2005-04-22 21:14:00,1.91496,1.91496,1.91447,1.91453,343799998.0
2005-04-22 21:15:00,1.91483,1.91483,1.91444,1.91461,221600000.0
2005-04-22 21:16:00,1.91449,1.91449,1.91419,1.91442,64699998.0
2005-04-22 21:17:00,1.91449,1.91449,1.9144,1.91445,232799999.0
2005-04-22 21:18:00,1.91443,1.91447,1.9144,1.9144,78599999.0
2005-04-22 21:19:00,1.91445,1.91447,1.9144,1.91445,61499999.0
2005-04-22 21:20:00,1.91437,1.91444,1.91432,1.9144,309800000.0
2005-04-22 21:21:00,1.91437,1.91437,1.91402,1.91402,97500000.0
2005-04-22 21:22:00,1.91406,1.91412,1.91401,1.91408,166099999.0
2005-04-22 21:23:00,1.91406,1.91411,1.91398,1.91411,78700000.0
2005-04-22 21:24:00,1.91407,1.91408,1.914,1.91408,185299999.0
2005-04-22 21:25:00,1.91403,1.9141,1.91401,1.91401,85100001.0
2005-04-22 21:26:00,1.91398,1.91398,1.91392,1.91392,80200002.0
2005-04-22 21:27:00,1.9139,1.91395,1.9139,1.9139,116599998.0
2005-04-22 21:28:00,1.91388,1.91407,1.91368,1.91394,281699998.0
2005-04-22 21:29:00,1.91402,1.91408,1.91402,1.91408,10400000.0
2005-04-22 21:30:00,1.9141,1.91418,1.91403,1.91418,31800000.0
2005-04-22 21:31:00,1.91438,1.91449,1.91422,1.91426,101900002.0
2005-04-22 21:32:00,1.91435,1.91454,1.91392,1.91435,210900000.0
2005-04-22 21:33:00,1.91438,1.91451,1.91432,1.91451,347300002.0
2005-04-22 21:34:00,1.91438,1.91438,1.91214,1.91429,334199998.0
2005-04-22 21:35:00,1.91452,1.91456,1.9144,1.9144,87399999.0
2005-04-22 21:36:00,1.91428,1.91443,1.91428,1.91437,97399998.0
2005-04-22 21:37:00,1.91437,1.91447,1.91437,1.91445,226900001.0
2005-04-22 21:38:00,1.9144,1.9144,1.91412,1.9142,137300002.0
2005-04-22 21:39:00,1.91349,1.91394,1.91253,1.91394,60300000.0
2005-04-22 21:40:00,1.91403,1.91403,1.9121,1.91399,194100003.0
2005-04-22 21:41:00,1.91402,1.91417,1.91384,1.91408,178100000.0
2005-04-22 21:42:00,1.91409,1.91409,1.91382,1.91397,126300001.0
2005-04-22 21:43:00,1.91393,1.91393,1.91378,1.91392,63700000.0
2005-04-22 21:44:00,1.91395,1.91397,1.91393,1.91393,92699998.0
2005-04-22 21:45:00,1.91394,1.91402,1.91394,1.91396,95699998.0
2005-04-22 21:46:00,1.91416,1.91422,1.91409,1.91415,169400000.0
2005-04-22 21:47:00,1.91418,1.9144,1.91401,1.9143,198999998.0
2005-04-22 21:48:00,1.91431,1.91441,1.91431,1.9144,163400004.0
2005-04-22 21:49:00,1.91437,1.91453,1.91428,1.91445,62000000.0
2005-04-22 21:50:00,1.91425,1.91425,1.91412,1.91416,70400000.0
2005-04-22 21:51:00,1.91413,1.91413,1.91398,1.91405,228099999.0
2005-04-22 21:52:00,1.91406,1.91406,1.91392,1.91403,75200000.0
2005-04-22 21:53:00,1.91403,1.91403,1.91394,1.91398,47600000.0
2005-04-22 21:54:00,1.9142,1.91435,1.9142,1.91424,169499998.0
2005-04-22 21:55:00,1.91394,1.91403,1.91382,1.9139,229300001.0
2005-04-22 21:56:00,1.9139,1.91395,1.9139,1.91395,117799998.0
2005-04-22 21:57:00,1.9139,1.9139,1.91342,1.91342,120699999.0
2005-04-22 21:58:00,1.91336,1.91373,1.91319,1.91373,76299999.0
2005-04-22 21:59:00,1.91379,1.91383,1.91373,1.91374,449700000.0
2005-04-22 22:00:00,1.91376,1.91381,1.91342,1.91381,139000002.0
2005-04-22 22:01:00,1.91387,1.91403,1.91387,1.91391,141899996.0
2005-04-22 22:02:00,1.91383,1.91416,1.91383,1.914,204399999.0
2005-04-22 22:03:00,1.91394,1.91416,1.91394,1.9141,49900000.0
2005-04-22 22:04:00,1.9138,1.91427,1.91168,1.91172,334499998.0
2005-04-22 22:05:00,1.91423,1.91428,1.9142,1.91428,179699998.0
2005-04-22 22:06:00,1.91358,1.91366,1.91253,1.91366,47600000.0
2005-04-22 22:07:00,1.91428,1.91442,1.9141,1.91442,44900000.0
2005-04-22 22:08:00,1.91441,1.91441,1.91399,1.91405,69200000.0
2005-04-22 22:09:00,1.9144,1.91445,1.9143,1.91445,83400000.0
2005-04-22 22:10:00,1.91409,1.9141,1.9139,1.91403,168300001.0
2005-04-22 22:11:00,1.91408,1.9141,1.91397,1.91401,97400001.0
2005-04-22 22:12:00,1.91403,1.91409,1.91389,1.91389,176199999.0
2005-04-22 22:13:00,1.91394,1.91408,1.91394,1.91408,69899999.0
2005-04-22 22:14:00,1.91413,1.91427,1.91413,1.91427,36700000.0
2005-04-22 22:15:00,1.91431,1.91431,1.91399,1.91415,218900002.0
2005-04-22 22:16:00,1.91412,1.91423,1.91394,1.91418,303900003.0
2005-04-22 22:17:00,1.91436,1.91457,1.91424,1.91457,41300000.0
2005-04-22 22:18:00,1.91431,1.91431,1.91415,1.91415,60600000.0
2005-04-22 22:19:00,1.91416,1.91427,1.91416,1.91427,22600000.0
2005-04-22 22:20:00,1.91367,1.91393,1.91367,1.91393,83499999.0
2005-04-22 22:21:00,1.91391,1.91394,1.91381,1.91394,145699999.0
2005-04-22 22:22:00,1.91388,1.91388,1.91368,1.91368,127100001.0
2005-04-22 22:23:00,1.91367,1.91377,1.91359,1.91359,145200000.0
2005-04-22 22:24:00,1.91358,1.91359,1.91341,1.91341,81000002.0
2005-04-22 22:25:00,1.91346,1.91372,1.91346,1.91366,137899997.0
2005-04-22 22:26:00,1.91344,1.91363,1.91344,1.91363,25000000.0
2005-04-22 22:27:00,1.91362,1.91368,1.91352,1.91359,101299999.0
2005-04-22 22:28:00,1.91358,1.91369,1.91342,1.91367,106000001.0
2005-04-22 22:29:00,1.91355,1.9137,1.91351,1.91355,177700000.0
2005-04-22 22:30:00,1.91355,1.91355,1.91344,1.91344,107900001.0
2005-04-22 22:31:00,1.91365,1.91372,1.91359,1.91372,53299999.0
2005-04-22 22:32:00,1.91371,1.91404,1.9137,1.91399,205899999.0
2005-04-22 22:33:00,1.91375,1.9138,1.91375,1.91375,123199999.0
2005-04-22 22:34:00,1.91375,1.9138,1.91367,1.9137,187000001.0
2005-04-22 22:35:00,1.91365,1.91383,1.91365,1.91383,26899999.0
2005-04-22 22:36:00,1.91385,1.91385,1.91375,1.91375,20200000.0
2005-04-22 22:37:00,1.91385,1.91385,1.9138,1.9138,100200001.0
2005-04-22 22:38:00,1.91393,1.9143,1.91393,1.91419,76900000.0
2005-04-22 22:39:00,1.91405,1.91411,1.914,1.91402,78799999.0
2005-04-22 22:40:00,1.91398,1.91419,1.91395,1.91419,57200001.0
2005-04-22 22:41:00,1.91412,1.91418,1.91399,1.91407,120999999.0
2005-04-22 22:42:00,1.91383,1.91411,1.91377,1.91407,87300002.0
2005-04-22 22:43:00,1.91401,1.91402,1.91395,1.91395,150900000.0
2005-04-22 22:44:00,1.91392,1.91417,1.91392,1.91409,135400000.0
2005-04-22 22:45:00,1.91388,1.91397,1.91384,1.91387,175100001.0
2005-04-22 22:46:00,1.91407,1.91416,1.91397,1.91401,51500000.0
2005-04-22 22:47:00,1.9139,1.91392,1.91376,1.91379,71800000.0
2005-04-22 22:48:00,1.9134,1.9134,1.91277,1.91307,21600001.0
2005-04-22 22:49:00,1.91346,1.91382,1.91346,1.91382,42200000.0
2005-04-22 22:50:00,1.91407,1.91439,1.91404,1.91436,59799999.0
2005-04-22 22:51:00,1.91445,1.91448,1.91381,1.91448,102900000.0
2005-04-22 22:52:00,1.91408,1.91408,1.91359,1.91362,75100000.0
2005-04-22 22:53:00,1.91322,1.91397,1.91292,1.91397,42700000.0
2005-04-22 22:54:00,1.914,1.91409,1.91389,1.91393,68000000.0
2005-04-22 22:55:00,1.91392,1.91405,1.91385,1.91404,94099999.0
2005-04-22 22:56:00,1.91412,1.91416,1.91405,1.91414,57399999.0
2005-04-22 22:57:00,1.91442,1.91442,1.91405,1.91422,110199998.0
2005-04-22 22:58:00,1.91422,1.91432,1.91398,1.91403,71800001.0
2005-04-22 22:59:00,1.914,1.91431,1.91391,1.91414,138900001.0
2005-04-25 00:00:00,1.9167,1.9167,1.9167,1.9167,44100001.0
2005-04-25 00:01:00,1.9167,1.9167,1.9166,1.9166,44100001.0
2005-04-25 00:02:00,1.9167,1.9167,1.9166,1.9166,44100001.0
2005-04-25 00:03:00,1.9167,1.9167,1.9167,1.9167,44100001.0
2005-04-25 00:04:00,1.9166,1.9167,1.9166,1.9167,44100001.0
2005-04-25 00:06:00,1.9165,1.9165,1.9164,1.9165,44100001.0
2005-04-25 00:07:00,1.9166,1.9166,1.9166,1.9166,44100001.0
2005-04-25 00:08:00,1.9167,1.9167,1.9167,1.9167,44100001.0
2005-04-25 00:14:00,1.9166,1.9167,1.9166,1.9167,44100001.0
2005-04-25 00:15:00,1.9167,1.9169,1.9166,1.9167,44100001.0
2005-04-25 00:16:00,1.9167,1.9169,1.9166,1.9166,44100001.0
2005-04-25 00:17:00,1.9167,1.9167,1.9167,1.9167,44100001.0
2005-04-25 00:18:00,1.9171,1.9171,1.9171,1.9171,44100001.0
2005-04-25 00:19:00,1.9169,1.9169,1.9169,1.9169,44100001.0
2005-04-25 00:20:00,1.9169,1.9169,1.9169,1.9169,44100001.0
2005-04-25 00:21:00,1.9171,1.9171,1.9169,1.9171,44100001.0
2005-04-25 00:22:00,1.9169,1.9171,1.9169,1.9171,44100001.0
2005-04-25 00:23:00,1.9169,1.9169,1.9169,1.9169,44100001.0
2005-04-25 00:24:00,1.9171,1.9171,1.9169,1.9169,44100001.0
2005-04-25 00:25:00,1.9171,1.9171,1.9167,1.9169,44100001.0
2005-04-25 00:26:00,1.9169,1.9171,1.9169,1.9171,44100001.0
2005-04-25 00:27:00,1.9169,1.9171,1.9167,1.9169,44100001.0
2005-04-25 00:28:00,1.9171,1.9171,1.9171,1.9171,44100001.0
2005-04-25 00:29:00,1.9171,1.9171,1.9171,1.9171,44100001.0
2005-04-25 00:30:00,1.9169,1.9171,1.9169,1.9171,44100001.0
2005-04-25 00:31:00,1.9171,1.9171,1.9171,1.9171,44100001.0
2005-04-25 00:32:00,1.9171,1.9171,1.9171,1.9171,44100001.0
2005-04-25 00:33:00,1.9171,1.9171,1.9171,1.9171,44100001.0
2005-04-25 00:34:00,1.9171,1.9171,1.9169,1.9169,44100001.0
2005-04-25 00:40:00,1.9167,1.9169,1.9167,1.9167,44100001.0
2005-04-25 00:41:00,1.9167,1.9167,1.9167,1.9167,44100001.0
2005-04-25 00:42:00,1.9169,1.9169,1.9169,1.9169,44100001.0
2005-04-25 00:44:00,1.9169,1.9169,1.9169,1.9169,44100001.0
2005-04-25 00:48:00,1.9167,1.9169,1.9167,1.9167,44100001.0
2005-04-25 00:49:00,1.9165,1.9167,1.9163,1.9163,44100001.0
2005-04-25 00:50:00,1.9164,1.9165,1.9163,1.9164,44100001.0
2005-04-25 00:51:00,1.9163,1.9163,1.9163,1.9163,44100001.0
2005-04-25 00:53:00,1.9161,1.9161,1.9161,1.9161,44100001.0
2005-04-25 00:54:00,1.916,1.9161,1.916,1.9161,44100001.0
2005-04-25 00:55:00,1.9162,1.9162,1.9161,1.9162,44100001.0
2005-04-25 00:56:00,1.9163,1.9163,1.9163,1.9163,44100001.0
2005-04-25 00:57:00,1.9163,1.9163,1.9162,1.9162,44100001.0
2005-04-25 00:58:00,1.9163,1.9165,1.9163,1.9164,44100001.0
2005-04-25 00:59:00,1.9165,1.9165,1.9165,1.9165,44100001.0
2005-04-25 01:01:00,1.9166,1.9166,1.9165,1.9165,44100001.0
2005-04-25 01:02:00,1.9165,1.9167,1.9165,1.9166,44100001.0
2005-04-25 01:03:00,1.9167,1.9167,1.9166,1.9166,44100001.0
2005-04-25 01:04:00,1.9167,1.9167,1.9166,1.9166,44100001.0
2005-04-25 01:05:00,1.9167,1.9167,1.9166,1.9166,44100001.0
2005-04-25 01:06:00,1.9167,1.9167,1.9166,1.9166,44100001.0
2005-04-25 01:09:00,1.9167,1.9167,1.9167,1.9167,44100001.0
2005-04-25 01:10:00,1.9165,1.9165,1.9164,1.9164,44100001.0
2005-04-25 01:11:00,1.9163,1.9163,1.9163,1.9163,44100001.0
2005-04-25 01:16:00,1.9164,1.9164,1.9158,1.916,44100001.0
2005-04-25 01:17:00,1.9158,1.916,1.9156,1.9158,44100001.0
2005-04-25 01:18:00,1.9158,1.9158,1.9158,1.9158,44100001.0
2005-04-25 01:20:00,1.9156,1.9156,1.9154,1.9156,44100001.0
2005-04-25 01:21:00,1.9156,1.9161,1.9156,1.9158,44100001.0
2005-04-25 01:22:00,1.916,1.916,1.9156,1.9156,44100001.0
2005-04-25 01:23:00,1.9156,1.9156,1.9154,1.9154,44100001.0
2005-04-25 01:26:00,1.9154,1.9154,1.9154,1.9154,44100001.0
2005-04-25 01:27:00,1.9152,1.9152,1.9152,1.9152,44100001.0
2005-04-25 01:28:00,1.9152,1.9152,1.915,1.9152,44100001.0
2005-04-25 01:29:00,1.915,1.9154,1.915,1.9154,44100001.0
2005-04-25 01:35:00,1.9154,1.9156,1.9154,1.9154,44100001.0
2005-04-25 01:36:00,1.9154,1.9154,1.9154,1.9154,44100001.0
2005-04-25 01:37:00,1.9152,1.9154,1.9148,1.915,44100001.0
2005-04-25 01:38:00,1.9148,1.915,1.9148,1.915,44100001.0
2005-04-25 01:39:00,1.9148,1.9148,1.9148,1.9148,44100001.0
2005-04-25 01:40:00,1.915,1.915,1.915,1.915,44100001.0
2005-04-25 01:41:00,1.9148,1.9156,1.9148,1.915,44100001.0
2005-04-25 01:42:00,1.9152,1.9154,1.915,1.915,44100001.0
2005-04-25 01:43:00,1.9148,1.915,1.9148,1.915,44100001.0
2005-04-25 01:45:00,1.9148,1.915,1.9148,1.9148,44100001.0
2005-04-25 01:46:00,1.915,1.915,1.915,1.915,44100001.0
2005-04-25 01:47:00,1.9148,1.9148,1.9148,1.9148,44100001.0
2005-04-25 01:48:00,1.9148,1.9148,1.9145,1.9145,44100001.0
2005-04-25 01:49:00,1.9146,1.9146,1.9146,1.9146,44100001.0
2005-04-25 01:50:00,1.9146,1.9146,1.9141,1.9145,44100001.0
2005-04-25 01:51:00,1.9144,1.9144,1.9141,1.9143,44100001.0
2005-04-25 01:53:00,1.9142,1.9144,1.9142,1.9144,44100001.0
2005-04-25 01:54:00,1.9143,1.9146,1.9143,1.9144,44100001.0
2005-04-25 01:55:00,1.9145,1.9145,1.9143,1.9145,44100001.0
2005-04-25 01:58:00,1.9143,1.9145,1.9143,1.9143,44100001.0
2005-04-25 01:59:00,1.9143,1.9145,1.9143,1.9145,44100001.0
2005-04-25 02:00:00,1.91422,1.91437,1.91422,1.91431,44100001.0
2005-04-25 02:01:00,1.91422,1.91424,1.9139,1.9139,51000000.0
2005-04-25 02:02:00,1.91366,1.91366,1.91347,1.91347,24100000.0
2005-04-25 02:03:00,1.91337,1.9135,1.91326,1.9135,53300001.0
2005-04-25 02:04:00,1.91348,1.91358,1.91332,1.91358,76400002.0
2005-04-25 02:05:00,1.91367,1.91367,1.91326,1.91343,54900000.0
2005-04-25 02:06:00,1.9135,1.91355,1.91338,1.91348,101500000.0
2005-04-25 02:07:00,1.9136,1.91365,1.9136,1.91365,14500000.0
2005-04-25 02:08:00,1.91357,1.91357,1.91351,1.91351,23600000.0
2005-04-25 02:09:00,1.91349,1.91349,1.91337,1.9134,47500001.0
2005-04-25 02:10:00,1.91352,1.91352,1.91341,1.91348,45600000.0
2005-04-25 02:11:00,1.91353,1.91353,1.9132,1.91328,98600000.0
2005-04-25 02:12:00,1.9127,1.9127,1.91175,1.91232,106599998.0
2005-04-25 02:13:00,1.91245,1.9126,1.9124,1.91253,85500002.0
2005-04-25 02:14:00,1.91258,1.91258,1.912,1.912,58199999.0
2005-04-25 02:15:00,1.91178,1.91202,1.91178,1.91193,57900000.0
2005-04-25 02:16:00,1.912,1.91216,1.912,1.91216,48100000.0
2005-04-25 02:17:00,1.9122,1.91224,1.91211,1.91224,48899999.0
2005-04-25 02:18:00,1.91238,1.91238,1.91221,1.91229,89199999.0
2005-04-25 02:19:00,1.91222,1.91222,1.91205,1.91206,69300001.0
2005-04-25 02:20:00,1.91211,1.91211,1.91194,1.9121,85300001.0
2005-04-25 02:21:00,1.91205,1.91217,1.912,1.912,68800000.0
2005-04-25 02:22:00,1.91191,1.91191,1.91159,1.91159,117999998.0
2005-04-25 02:23:00,1.91165,1.91176,1.91153,1.91158,86599999.0
2005-04-25 02:24:00,1.91143,1.91159,1.91136,1.91159,23300000.0
2005-04-25 02:25:00,1.91159,1.9118,1.91159,1.9118,39300000.0
2005-04-25 02:26:00,1.91194,1.91194,1.9116,1.91183,93499999.0
2005-04-25 02:27:00,1.91183,1.91185,1.91169,1.91183,47800000.0
2005-04-25 02:28:00,1.91185,1.91195,1.91185,1.91195,8400000.0
2005-04-25 02:29:00,1.9119,1.9119,1.91175,1.91178,31000000.0
2005-04-25 02:30:00,1.91178,1.91187,1.91164,1.91185,55500000.0
2005-04-25 02:31:00,1.91175,1.91189,1.91151,1.91172,79900002.0
2005-04-25 02:32:00,1.9118,1.91193,1.91167,1.91183,78200000.0
2005-04-25 02:33:00,1.9116,1.9116,1.91138,1.91138,34900000.0
2005-04-25 02:34:00,1.91136,1.91154,1.91136,1.91154,16600000.0
2005-04-25 02:35:00,1.91167,1.91171,1.91148,1.91148,49399999.0
2005-04-25 02:36:00,1.91142,1.9115,1.91134,1.9115,88300002.0
2005-04-25 02:37:00,1.91127,1.91152,1.91119,1.91152,89799997.0
2005-04-25 02:38:00,1.91145,1.91156,1.91136,1.91153,105300000.0
2005-04-25 02:39:00,1.91148,1.91148,1.91108,1.91115,58000000.0
2005-04-25 02:40:00,1.91098,1.91112,1.91096,1.91112,14800000.0
2005-04-25 02:41:00,1.91112,1.91114,1.91096,1.91104,70300000.0
2005-04-25 02:42:00,1.911,1.911,1.91078,1.91078,49700000.0
2005-04-25 02:43:00,1.91051,1.91051,1.91028,1.91044,58899999.0
2005-04-25 02:44:00,1.91047,1.91081,1.91047,1.91081,117799998.0
2005-04-25 02:45:00,1.911,1.91121,1.91087,1.91093,77000000.0
2005-04-25 02:46:00,1.91099,1.91099,1.91081,1.9109,28400000.0
2005-04-25 02:47:00,1.91085,1.91107,1.91076,1.911,47300000.0
2005-04-25 02:48:00,1.91107,1.9112,1.91107,1.91117,81900000.0
2005-04-25 02:49:00,1.91122,1.91131,1.91103,1.91119,46400000.0
2005-04-25 02:50:00,1.91108,1.91158,1.91106,1.91155,43900000.0
2005-04-25 02:51:00,1.91147,1.91154,1.91126,1.91134,76100000.0
2005-04-25 02:52:00,1.91123,1.91136,1.9111,1.91124,66399998.0
2005-04-25 02:53:00,1.91118,1.91131,1.91112,1.91131,44900001.0
2005-04-25 02:54:00,1.91123,1.9114,1.91118,1.91137,44100000.0
2005-04-25 02:55:00,1.91113,1.91113,1.91104,1.9111,25200000.0
2005-04-25 02:56:00,1.91143,1.91147,1.91113,1.91147,111999998.0
2005-04-25 02:57:00,1.91139,1.91139,1.91108,1.91116,99599999.0
2005-04-25 02:58:00,1.91098,1.91098,1.91068,1.91094,52700001.0
2005-04-25 02:59:00,1.91118,1.91121,1.91102,1.91115,43400000.0
2005-04-25 03:00:00,1.91128,1.91144,1.91125,1.91134,84400001.0
2005-04-25 03:01:00,1.91136,1.9114,1.9112,1.91127,40200000.0
2005-04-25 03:02:00,1.91127,1.91136,1.91117,1.91117,26300000.0
2005-04-25 03:03:00,1.91127,1.91127,1.9109,1.91115,103899999.0
2005-04-25 03:04:00,1.9113,1.91149,1.9113,1.91149,71900000.0
2005-04-25 03:05:00,1.91145,1.91178,1.91145,1.91178,18100000.0
2005-04-25 03:06:00,1.91174,1.91185,1.9117,1.91183,127299997.0
2005-04-25 03:07:00,1.91188,1.91216,1.91181,1.91216,30400000.0
2005-04-25 03:08:00,1.91206,1.91206,1.91191,1.91202,61300000.0
2005-04-25 03:09:00,1.91192,1.91213,1.91184,1.91213,67300001.0
2005-04-25 03:10:00,1.91228,1.91228,1.91211,1.91225,61900000.0
2005-04-25 03:11:00,1.91227,1.91227,1.91218,1.91218,1300000.0
2005-04-25 03:12:00,1.91223,1.91231,1.91215,1.91225,77900000.0
2005-04-25 03:13:00,1.91239,1.91242,1.91233,1.9124,46300000.0
2005-04-25 03:14:00,1.91235,1.91266,1.91225,1.91266,44000000.0
2005-04-25 03:15:00,1.91269,1.91272,1.9124,1.9124,50600000.0
2005-04-25 03:16:00,1.91233,1.91241,1.91215,1.91232,87300001.0
2005-04-25 03:17:00,1.9124,1.91249,1.91238,1.91238,56400000.0
2005-04-25 03:18:00,1.91229,1.91229,1.91183,1.91189,13900000.0
2005-04-25 03:19:00,1.9118,1.91187,1.91177,1.91187,53100001.0
2005-04-25 03:20:00,1.91186,1.91198,1.91182,1.91196,115100001.0
2005-04-25 03:21:00,1.91186,1.91186,1.91175,1.9118,76100000.0
2005-04-25 03:22:00,1.91188,1.91197,1.91185,1.91197,45900000.0
2005-04-25 03:23:00,1.91188,1.91188,1.91179,1.91179,10800000.0
2005-04-25 03:24:00,1.91178,1.9119,1.91177,1.9119,76999997.0
2005-04-25 03:25:00,1.91172,1.91179,1.91172,1.91178,39900000.0
2005-04-25 03:26:00,1.9118,1.9119,1.91177,1.91179,33000000.0
2005-04-25 03:27:00,1.91177,1.91183,1.91177,1.91183,11400000.0
2005-04-25 03:28:00,1.91203,1.91216,1.91194,1.91206,106300002.0
2005-04-25 03:29:00,1.91215,1.91215,1.9121,1.9121,23199999.0
2005-04-25 03:30:00,1.91206,1.91209,1.91198,1.91209,96900000.0
2005-04-25 03:31:00,1.91212,1.91215,1.91212,1.91215,7500000.0
2005-04-25 03:32:00,1.91211,1.91212,1.91197,1.91212,61500000.0
2005-04-25 03:33:00,1.91204,1.91204,1.91202,1.91202,4500000.0
2005-04-25 03:34:00,1.91208,1.91214,1.91197,1.91197,47600000.0
2005-04-25 03:35:00,1.91203,1.91207,1.91202,1.91202,41400000.0
2005-04-25 03:36:00,1.91199,1.91208,1.91199,1.91207,70999999.0
2005-04-25 03:37:00,1.91215,1.91215,1.9121,1.9121,10800000.0
2005-04-25 03:38:00,1.91208,1.91213,1.91203,1.91203,93999999.0
2005-04-25 03:39:00,1.9121,1.91215,1.9121,1.9121,38100000.0
2005-04-25 03:40:00,1.91207,1.91213,1.91204,1.91213,36299999.0
2005-04-25 03:41:00,1.91212,1.91212,1.91193,1.91206,56500000.0
2005-04-25 03:42:00,1.91205,1.91215,1.91205,1.9121,29600000.0
2005-04-25 03:43:00,1.91211,1.91219,1.91211,1.91217,54700000.0
2005-04-25 03:44:00,1.91215,1.91251,1.91215,1.91235,60000000.0
2005-04-25 03:45:00,1.91228,1.91229,1.91216,1.91229,59200001.0
2005-04-25 03:46:00,1.91218,1.91218,1.91195,1.912,49799999.0
2005-04-25 03:47:00,1.91233,1.91233,1.91219,1.91226,79900002.0
2005-04-25 03:48:00,1.91222,1.91242,1.91221,1.91242,69599999.0
2005-04-25 03:49:00,1.9124,1.91245,1.91235,1.91245,25100000.0
2005-04-25 03:50:00,1.9124,1.9124,1.91238,1.91238,17200001.0
2005-04-25 03:51:00,1.9124,1.91243,1.91229,1.91236,56100000.0
2005-04-25 03:52:00,1.91205,1.91208,1.91177,1.91185,97399998.0
2005-04-25 03:53:00,1.91172,1.91185,1.91164,1.91167,130500000.0
2005-04-25 03:54:00,1.91168,1.91178,1.91167,1.91169,85999999.0
2005-04-25 03:55:00,1.9117,1.9117,1.91155,1.91166,15900000.0
2005-04-25 03:56:00,1.91155,1.91161,1.91133,1.91154,76900000.0
2005-04-25 03:57:00,1.91129,1.91129,1.91093,1.91093,26800000.0
2005-04-25 03:58:00,1.91097,1.91117,1.91097,1.91112,46500000.0
2005-04-25 03:59:00,1.9112,1.91121,1.91118,1.91121,45199999.0
2005-04-25 04:00:00,1.9112,1.91121,1.91108,1.91121,83299998.0
2005-04-25 04:01:00,1.91124,1.91135,1.91114,1.91125,90200001.0
2005-04-25 04:02:00,1.91125,1.91141,1.9112,1.91141,55599999.0
2005-04-25 04:03:00,1.91132,1.91143,1.91118,1.91141,45900000.0
2005-04-25 04:04:00,1.91129,1.91138,1.91122,1.91129,54800001.0
2005-04-25 04:05:00,1.9113,1.91142,1.9113,1.91142,28400000.0
2005-04-25 04:06:00,1.91119,1.9113,1.9109,1.9113,95799998.0
2005-04-25 04:07:00,1.91134,1.91134,1.91101,1.91101,77300000.0
2005-04-25 04:08:00,1.91117,1.91123,1.91111,1.91117,88599998.0
2005-04-25 04:09:00,1.91115,1.91115,1.91108,1.9111,67000001.0
2005-04-25 04:10:00,1.91105,1.9111,1.91105,1.9111,7600000.0
2005-04-25 04:11:00,1.91115,1.91115,1.9111,1.9111,54700001.0
2005-04-25 04:12:00,1.91118,1.91121,1.91112,1.91112,34600000.0
2005-04-25 04:13:00,1.91112,1.91112,1.91093,1.91095,53499999.0
2005-04-25 04:14:00,1.91102,1.91102,1.91088,1.91088,116599999.0
2005-04-25 04:15:00,1.911,1.91105,1.91098,1.91105,85500003.0
2005-04-25 04:16:00,1.91096,1.91096,1.91078,1.91082,84999999.0
2005-04-25 04:17:00,1.91081,1.91081,1.9105,1.91075,86699998.0
2005-04-25 04:18:00,1.91072,1.91072,1.91035,1.91052,81800002.0
2005-04-25 04:19:00,1.91061,1.91061,1.9104,1.91041,39400000.0
2005-04-25 04:20:00,1.91028,1.9103,1.9102,1.9102,93899997.0
2005-04-25 04:21:00,1.91028,1.91028,1.91013,1.91015,54200000.0
2005-04-25 04:22:00,1.91013,1.91013,1.90992,1.91011,86000002.0
2005-04-25 04:23:00,1.90998,1.90998,1.90969,1.90971,56200000.0
2005-04-25 04:24:00,1.90955,1.90965,1.90946,1.90965,40100000.0
2005-04-25 04:25:00,1.90973,1.90973,1.90961,1.90967,38900000.0
2005-04-25 04:26:00,1.90968,1.90975,1.90949,1.9095,78200000.0
2005-04-25 04:27:00,1.90963,1.90996,1.90954,1.90996,72400000.0
2005-04-25 04:28:00,1.90996,1.91003,1.90985,1.91003,121699999.0
2005-04-25 04:29:00,1.90998,1.91005,1.90989,1.91003,57200000.0
2005-04-25 04:30:00,1.91017,1.91079,1.91011,1.91079,88899999.0
2005-04-25 04:31:00,1.91074,1.91091,1.91068,1.91088,110099998.0
2005-04-25 04:32:00,1.91097,1.91097,1.91072,1.91082,101400001.0
2005-04-25 04:33:00,1.9109,1.9109,1.91057,1.91069,113799999.0
2005-04-25 04:34:00,1.9106,1.91062,1.91058,1.9106,75800000.0
2005-04-25 04:35:00,1.91055,1.91065,1.91055,1.91065,32200000.0
2005-04-25 04:36:00,1.91033,1.91033,1.91003,1.91014,105500000.0
2005-04-25 04:37:00,1.9101,1.9101,1.9099,1.90998,71900000.0
2005-04-25 04:38:00,1.90983,1.90983,1.90953,1.90961,48299999.0
2005-04-25 04:39:00,1.90945,1.90956,1.90939,1.90949,101000000.0
2005-04-25 04:40:00,1.90953,1.90989,1.90953,1.9098,76600000.0
2005-04-25 04:41:00,1.91012,1.91024,1.90977,1.91016,76600000.0
2005-04-25 04:42:00,1.91007,1.91016,1.90977,1.91,28700000.0
2005-04-25 04:43:00,1.90972,1.90982,1.90969,1.90982,93299999.0
2005-04-25 04:44:00,1.90978,1.91003,1.90978,1.91003,45599999.0
2005-04-25 04:45:00,1.91006,1.91006,1.90999,1.90999,25100000.0
2005-04-25 04:46:00,1.91002,1.91037,1.90982,1.90996,37800000.0
2005-04-25 04:47:00,1.90993,1.91005,1.90978,1.90979,61700000.0
2005-04-25 04:48:00,1.90985,1.90985,1.90985,1.90985,26600000.0
2005-04-25 04:49:00,1.90975,1.90975,1.90948,1.90962,37400000.0
2005-04-25 04:50:00,1.90945,1.90963,1.90944,1.90963,46600000.0
2005-04-25 04:51:00,1.90972,1.90986,1.90972,1.90983,31900000.0
2005-04-25 04:52:00,1.90983,1.90995,1.90954,1.90995,61200001.0
2005-04-25 04:53:00,1.91002,1.91002,1.9096,1.90992,61800001.0
2005-04-25 04:54:00,1.91,1.91013,1.90975,1.91013,75000000.0
2005-04-25 04:55:00,1.90998,1.90998,1.90972,1.90992,57100000.0
2005-04-25 04:56:00,1.90997,1.90997,1.90974,1.90975,115999996.0
2005-04-25 04:57:00,1.9098,1.9101,1.90975,1.9101,81599999.0
2005-04-25 04:58:00,1.90987,1.91001,1.90959,1.90972,65800002.0
2005-04-25 04:59:00,1.9097,1.9097,1.90945,1.90951,41400000.0
2005-04-25 05:00:00,1.90953,1.90994,1.90949,1.90994,14500000.0
2005-04-25 05:01:00,1.91012,1.91012,1.90965,1.91001,61700000.0
2005-04-25 05:02:00,1.91013,1.91013,1.9099,1.90996,45600000.0
2005-04-25 05:03:00,1.90995,1.91001,1.90991,1.90998,53400001.0
2005-04-25 05:04:00,1.90997,1.91002,1.90995,1.90995,34400000.0
2005-04-25 05:05:00,1.90994,1.91002,1.90984,1.91002,63400001.0
2005-04-25 05:06:00,1.91,1.9101,1.90985,1.90996,47500000.0
2005-04-25 05:07:00,1.91003,1.91009,1.90997,1.91,64000000.0
2005-04-25 05:08:00,1.91007,1.91013,1.91007,1.91013,39000001.0
2005-04-25 05:09:00,1.91016,1.91029,1.9101,1.91027,95100003.0
2005-04-25 05:10:00,1.91025,1.91025,1.90981,1.9102,100000000.0
2005-04-25 05:11:00,1.91025,1.91028,1.91017,1.91028,28600000.0
2005-04-25 05:12:00,1.91033,1.91044,1.91027,1.91036,74400001.0
2005-04-25 05:13:00,1.91035,1.91035,1.91023,1.91029,69100001.0
2005-04-25 05:14:00,1.91018,1.91023,1.9098,1.91023,79799998.0
2005-04-25 05:15:00,1.91023,1.9104,1.91022,1.91024,101500000.0
2005-04-25 05:16:00,1.91012,1.91017,1.90993,1.91017,37100000.0
2005-04-25 05:17:00,1.91017,1.91017,1.91007,1.91007,28600000.0
2005-04-25 05:18:00,1.91008,1.91017,1.91008,1.91015,69100001.0
2005-04-25 05:19:00,1.91008,1.9101,1.91005,1.91005,57200000.0
2005-04-25 05:20:00,1.9099,1.91011,1.90982,1.91011,49700000.0
2005-04-25 05:21:00,1.90948,1.91007,1.90948,1.91007,18300000.0
2005-04-25 05:22:00,1.90953,1.91009,1.90953,1.91009,64600001.0
2005-04-25 05:23:00,1.90962,1.91003,1.90962,1.90999,48900000.0
2005-04-25 05:24:00,1.90987,1.90987,1.90949,1.9095,57899999.0
2005-04-25 05:25:00,1.90998,1.91,1.90987,1.91,39000000.0
2005-04-25 05:26:00,1.90985,1.91008,1.90968,1.91005,66500000.0
2005-04-25 05:27:00,1.90984,1.91024,1.90971,1.91024,51200002.0
2005-04-25 05:28:00,1.9104,1.91052,1.91026,1.91052,62050000.0
2005-04-25 05:29:00,1.91067,1.91074,1.91047,1.91053,122599999.0
2005-04-25 05:30:00,1.91058,1.91063,1.91054,1.91063,25400000.0
2005-04-25 05:31:00,1.91067,1.91067,1.91053,1.91063,57600000.0
2005-04-25 05:32:00,1.91048,1.91048,1.91041,1.91045,49100000.0
2005-04-25 05:33:00,1.91055,1.91059,1.91051,1.91059,73600001.0
2005-04-25 05:34:00,1.91059,1.91059,1.91011,1.91041,100200000.0
2005-04-25 05:35:00,1.91048,1.9105,1.91042,1.91045,25400000.0
2005-04-25 05:36:00,1.9105,1.91055,1.9105,1.91055,14800000.0
2005-04-25 05:37:00,1.91052,1.91062,1.91048,1.91048,25100000.0
2005-04-25 05:38:00,1.91065,1.91072,1.91065,1.91068,56200000.0
2005-04-25 05:39:00,1.91058,1.9106,1.91053,1.91054,86199999.0
2005-04-25 05:40:00,1.91065,1.91065,1.9105,1.9106,92100000.0
2005-04-25 05:41:00,1.91055,1.91058,1.91054,1.91054,57000001.0
2005-04-25 05:42:00,1.91061,1.91067,1.9106,1.9106,28100000.0
2005-04-25 05:43:00,1.91056,1.91056,1.91044,1.91048,41900001.0
2005-04-25 05:44:00,1.91055,1.91055,1.91048,1.91048,49500000.0
2005-04-25 05:45:00,1.91048,1.91053,1.91044,1.91053,55700000.0
2005-04-25 05:46:00,1.91041,1.91044,1.91041,1.91044,25799999.0
2005-04-25 05:47:00,1.9105,1.91055,1.9105,1.91055,70500001.0
2005-04-25 05:48:00,1.91055,1.91055,1.9105,1.91055,32300000.0
2005-04-25 05:49:00,1.91042,1.91046,1.91035,1.91035,8300000.0
2005-04-25 05:50:00,1.91023,1.91035,1.9102,1.91022,76599999.0
2005-04-25 05:51:00,1.91015,1.91015,1.90997,1.91013,58100000.0
2005-04-25 05:52:00,1.91022,1.91033,1.91022,1.91033,35600000.0
2005-04-25 05:53:00,1.91035,1.9104,1.91015,1.91027,70900001.0
2005-04-25 05:54:00,1.91031,1.91031,1.91002,1.9103,46600000.0
2005-04-25 05:55:00,1.91032,1.91039,1.91024,1.91033,127599999.0
2005-04-25 05:56:00,1.91029,1.91043,1.91029,1.91038,68900001.0
2005-04-25 05:57:00,1.9105,1.91059,1.91047,1.91048,58700000.0
2005-04-25 05:58:00,1.9104,1.91046,1.91028,1.91037,49100000.0
2005-04-25 05:59:00,1.91034,1.91048,1.91027,1.91033,79800002.0
2005-04-25 06:00:00,1.9104,1.91046,1.91028,1.91037,86799998.0
2005-04-25 06:01:00,1.91052,1.91057,1.91019,1.91027,57500001.0
2005-04-25 06:02:00,1.9104,1.9104,1.91035,1.9104,7500000.0
2005-04-25 06:03:00,1.91049,1.91054,1.91041,1.91054,52100001.0
2005-04-25 06:04:00,1.91054,1.91061,1.91054,1.91061,13900000.0
2005-04-25 06:05:00,1.91063,1.91078,1.91052,1.91078,20000000.0
2005-04-25 06:06:00,1.91083,1.91084,1.91072,1.9108,107199999.0
2005-04-25 06:07:00,1.9108,1.91085,1.91075,1.9108,98999999.0
2005-04-25 06:08:00,1.9108,1.91085,1.9108,1.91085,11700000.0
2005-04-25 06:09:00,1.91074,1.91085,1.91074,1.91074,115700000.0
2005-04-25 06:10:00,1.9108,1.91085,1.91075,1.91085,35600000.0
2005-04-25 06:11:00,1.91075,1.91075,1.91055,1.91057,59800000.0
2005-04-25 06:12:00,1.91037,1.91037,1.90987,1.91018,59900000.0
2005-04-25 06:13:00,1.91015,1.91034,1.90974,1.91034,33200000.0
2005-04-25 06:14:00,1.91045,1.91049,1.91013,1.91027,74999998.0
2005-04-25 06:15:00,1.91045,1.91045,1.91033,1.91045,6500000.0
2005-04-25 06:16:00,1.91018,1.91037,1.9099,1.90992,110800000.0
2005-04-25 06:17:00,1.90993,1.91007,1.90991,1.91007,76100000.0
2005-04-25 06:18:00,1.9101,1.91015,1.9101,1.91015,16100000.0
2005-04-25 06:19:00,1.91008,1.91008,1.91008,1.91008,9000000.0
2005-04-25 06:20:00,1.91007,1.91012,1.91007,1.91012,28400000.0
2005-04-25 06:21:00,1.91008,1.9105,1.91002,1.9105,73700001.0
2005-04-25 06:22:00,1.91057,1.91066,1.91057,1.91058,128300003.0
2005-04-25 06:23:00,1.91058,1.91058,1.91047,1.9105,22200000.0
2005-04-25 06:24:00,1.9107,1.91082,1.9107,1.91074,82200001.0
2005-04-25 06:25:00,1.91078,1.91078,1.91056,1.91075,62399999.0
2005-04-25 06:26:00,1.91084,1.91099,1.91084,1.91089,50100000.0
2005-04-25 06:27:00,1.91103,1.91117,1.91094,1.91117,63200000.0
2005-04-25 06:28:00,1.91105,1.91121,1.91098,1.911,76200000.0
2005-04-25 06:29:00,1.91109,1.91125,1.91109,1.91123,17700000.0
2005-04-25 06:30:00,1.91133,1.91144,1.91133,1.91135,37600001.0
2005-04-25 06:31:00,1.91132,1.91139,1.91123,1.9113,67800001.0
2005-04-25 06:32:00,1.91131,1.91138,1.9113,1.91138,76800001.0
2005-04-25 06:33:00,1.91151,1.91151,1.91135,1.9114,56900000.0
2005-04-25 06:34:00,1.91133,1.91146,1.91133,1.91143,35700000.0
2005-04-25 06:35:00,1.91144,1.91144,1.91141,1.91141,9600000.0
2005-04-25 06:36:00,1.9115,1.91155,1.9115,1.9115,52300000.0
2005-04-25 06:37:00,1.9115,1.9116,1.9115,1.91151,57600000.0
2005-04-25 06:38:00,1.91155,1.91155,1.91155,1.91155,35500000.0
2005-04-25 06:39:00,1.91155,1.91161,1.91145,1.91153,90199999.0
2005-04-25 06:40:00,1.91155,1.91155,1.91152,1.91152,5600000.0
2005-04-25 06:41:00,1.91129,1.91129,1.91001,1.91097,53700000.0
2005-04-25 06:42:00,1.91125,1.91128,1.91003,1.91093,71700000.0
2005-04-25 06:43:00,1.91108,1.91136,1.91108,1.91131,40900000.0
2005-04-25 06:44:00,1.91124,1.91124,1.91111,1.91119,34199999.0
2005-04-25 06:45:00,1.91122,1.91133,1.91114,1.91126,55499999.0
2005-04-25 06:46:00,1.91125,1.91125,1.91099,1.91101,62300000.0
2005-04-25 06:47:00,1.91105,1.91128,1.91092,1.91092,40500000.0
2005-04-25 06:48:00,1.91103,1.91136,1.91103,1.91136,46300000.0
2005-04-25 06:49:00,1.9113,1.91141,1.91117,1.9112,67400000.0
2005-04-25 06:50:00,1.91113,1.91113,1.91097,1.91105,57399999.0
2005-04-25 06:51:00,1.91103,1.91111,1.91103,1.91108,58800001.0
2005-04-25 06:52:00,1.91102,1.91136,1.91102,1.91136,47200000.0
2005-04-25 06:53:00,1.91107,1.91107,1.91096,1.91102,26600000.0
2005-04-25 06:54:00,1.91098,1.91105,1.91097,1.91103,128900000.0
2005-04-25 06:55:00,1.911,1.911,1.911,1.911,200000.0
2005-04-25 06:56:00,1.91091,1.91129,1.91091,1.91113,53700000.0
2005-04-25 06:57:00,1.91102,1.91111,1.91101,1.91101,47500000.0
2005-04-25 06:58:00,1.911,1.911,1.91087,1.91096,46000001.0
2005-04-25 06:59:00,1.91103,1.91108,1.91099,1.91099,41600000.0
2005-04-25 07:00:00,1.9111,1.9111,1.91095,1.91096,34300001.0
2005-04-25 07:01:00,1.91094,1.91098,1.9108,1.91091,73800000.0
2005-04-25 07:02:00,1.911,1.9111,1.911,1.91101,44500000.0
2005-04-25 07:03:00,1.911,1.91107,1.911,1.911,59600000.0
2005-04-25 07:04:00,1.91098,1.91103,1.91092,1.91099,39100000.0
2005-04-25 07:05:00,1.91097,1.91097,1.91081,1.91087,39400001.0
2005-04-25 07:06:00,1.91086,1.91086,1.91074,1.91074,11600000.0
2005-04-25 07:07:00,1.91077,1.91077,1.9107,1.9107,60799999.0
2005-04-25 07:08:00,1.91045,1.91045,1.91004,1.91029,73900001.0
2005-04-25 07:09:00,1.91038,1.91045,1.91006,1.91007,50400000.0
2005-04-25 07:10:00,1.91019,1.91036,1.91019,1.91036,8300000.0
2005-04-25 07:11:00,1.91058,1.91067,1.91058,1.91067,19500000.0
2005-04-25 07:12:00,1.91081,1.91085,1.91069,1.91085,38900000.0
2005-04-25 07:13:00,1.91102,1.91102,1.9108,1.91087,148999999.0
2005-04-25 07:14:00,1.91086,1.91105,1.91086,1.91105,77800000.0
2005-04-25 07:15:00,1.91119,1.91138,1.91119,1.91135,45100000.0
2005-04-25 07:16:00,1.91135,1.91135,1.9113,1.91132,11900000.0
2005-04-25 07:17:00,1.9111,1.9111,1.91096,1.91105,43200000.0
2005-04-25 07:18:00,1.91088,1.91088,1.91063,1.91063,48900001.0
2005-04-25 07:19:00,1.91092,1.91101,1.91063,1.91072,81200000.0
2005-04-25 07:20:00,1.91063,1.91084,1.91063,1.91069,51900000.0
2005-04-25 07:21:00,1.91055,1.91063,1.91047,1.91063,54100001.0
2005-04-25 07:22:00,1.91063,1.91063,1.91054,1.91062,27000000.0
2005-04-25 07:23:00,1.91057,1.91069,1.91054,1.91066,37000000.0
2005-04-25 07:24:00,1.91064,1.91079,1.91064,1.91078,52200000.0
2005-04-25 07:25:00,1.91078,1.91098,1.91073,1.91096,76600002.0
2005-04-25 07:26:00,1.9109,1.9111,1.9109,1.91106,114499999.0
2005-04-25 07:27:00,1.9109,1.91112,1.9109,1.91112,67200001.0
2005-04-25 07:28:00,1.91129,1.91139,1.91129,1.91139,8700000.0
2005-04-25 07:29:00,1.91115,1.9113,1.91078,1.9113,55700001.0
2005-04-25 07:30:00,1.91155,1.91155,1.9115,1.9115,42199999.0
2005-04-25 07:31:00,1.91148,1.91153,1.91145,1.9115,64899999.0
2005-04-25 07:32:00,1.9115,1.91155,1.9115,1.9115,51900000.0
2005-04-25 07:33:00,1.91157,1.91163,1.91154,1.91163,103400000.0
2005-04-25 07:34:00,1.9116,1.91171,1.91158,1.91168,87300001.0
2005-04-25 07:35:00,1.91192,1.91203,1.91178,1.91182,79400001.0
2005-04-25 07:36:00,1.91183,1.91205,1.91179,1.91205,88799999.0
2005-04-25 07:37:00,1.91204,1.91204,1.91178,1.91178,27700000.0
2005-04-25 07:38:00,1.91176,1.91202,1.91176,1.91181,75200000.0
2005-04-25 07:39:00,1.91171,1.91182,1.91167,1.9118,71100000.0
2005-04-25 07:40:00,1.912,1.912,1.91171,1.91179,90100000.0
2005-04-25 07:41:00,1.91183,1.91183,1.91182,1.91182,13200000.0
2005-04-25 07:42:00,1.91205,1.91215,1.91182,1.91189,64500000.0
2005-04-25 07:43:00,1.91193,1.9122,1.91186,1.91209,42100000.0
2005-04-25 07:44:00,1.9121,1.91225,1.9121,1.91225,23500000.0
2005-04-25 07:45:00,1.91226,1.91234,1.91226,1.91229,48100000.0
2005-04-25 07:46:00,1.91228,1.91233,1.91228,1.9123,81300000.0
2005-04-25 07:47:00,1.91225,1.9123,1.91225,1.9123,17700000.0
2005-04-25 07:48:00,1.91231,1.91231,1.91217,1.91217,20600000.0
2005-04-25 07:49:00,1.9121,1.91223,1.9121,1.91223,92400001.0
2005-04-25 07:50:00,1.91213,1.91214,1.91213,1.91214,16100000.0
2005-04-25 07:51:00,1.9122,1.91225,1.9122,1.9122,58999999.0
2005-04-25 07:52:00,1.91219,1.9122,1.91217,1.91217,46800001.0
2005-04-25 07:53:00,1.91208,1.91208,1.91208,1.91208,18000000.0
2005-04-25 07:54:00,1.9118,1.91195,1.91133,1.91177,75999999.0
2005-04-25 07:55:00,1.91167,1.91172,1.91157,1.91158,57000001.0
2005-04-25 07:56:00,1.91168,1.91168,1.91165,1.91165,14100000.0
2005-04-25 07:57:00,1.9116,1.9116,1.9116,1.9116,9700000.0
2005-04-25 07:58:00,1.91172,1.91179,1.91162,1.91168,56800000.0
2005-04-25 07:59:00,1.91166,1.91178,1.91157,1.91178,65100000.0
2005-04-25 08:00:00,1.91186,1.91194,1.91182,1.91194,52200001.0
2005-04-25 08:01:00,1.91192,1.912,1.91169,1.91181,146300003.0
2005-04-25 08:02:00,1.91175,1.91193,1.9117,1.9118,73000000.0
2005-04-25 08:03:00,1.91175,1.91187,1.91165,1.91167,114799999.0
2005-04-25 08:04:00,1.91175,1.91184,1.91167,1.91182,121199999.0
2005-04-25 08:05:00,1.9117,1.9117,1.91151,1.91165,61099999.0
2005-04-25 08:06:00,1.91157,1.91174,1.91155,1.91155,52799999.0
2005-04-25 08:07:00,1.91163,1.91178,1.91163,1.91164,92299999.0
2005-04-25 08:08:00,1.91168,1.9119,1.91161,1.9119,67000000.0
2005-04-25 08:09:00,1.91181,1.91205,1.91171,1.91205,50799998.0
2005-04-25 08:10:00,1.91195,1.91195,1.91171,1.91177,111600001.0
2005-04-25 08:11:00,1.91173,1.91175,1.91164,1.91175,67200001.0
2005-04-25 08:12:00,1.91183,1.91212,1.91183,1.91212,70400001.0
2005-04-25 08:13:00,1.9122,1.91246,1.9122,1.91239,37700000.0
2005-04-25 08:14:00,1.91228,1.91228,1.91203,1.91217,65200002.0
2005-04-25 08:15:00,1.91192,1.91192,1.91179,1.91181,57000000.0
2005-04-25 08:16:00,1.91177,1.91178,1.91155,1.91168,74499999.0
2005-04-25 08:17:00,1.91166,1.91166,1.91159,1.9116,28400000.0
2005-04-25 08:18:00,1.91149,1.91162,1.91146,1.91161,37600000.0
2005-04-25 08:19:00,1.91162,1.91182,1.91162,1.91182,45600001.0
2005-04-25 08:20:00,1.91172,1.91174,1.91154,1.91174,68100000.0
2005-04-25 08:21:00,1.91185,1.91215,1.91185,1.91213,85900001.0
2005-04-25 08:22:00,1.91243,1.9128,1.91243,1.91278,22100000.0
2005-04-25 08:23:00,1.91253,1.91337,1.91249,1.91318,60300002.0
2005-04-25 08:24:00,1.91353,1.91414,1.91353,1.91407,35600000.0
2005-04-25 08:25:00,1.91391,1.91391,1.91351,1.91355,77400000.0
2005-04-25 08:26:00,1.91348,1.91378,1.91348,1.91356,45500000.0
2005-04-25 08:27:00,1.91358,1.91364,1.91356,1.9136,70200000.0
2005-04-25 08:28:00,1.91363,1.91389,1.91363,1.91387,58099999.0
2005-04-25 08:29:00,1.91392,1.91392,1.91367,1.91375,110800001.0
2005-04-25 08:30:00,1.91355,1.91387,1.91355,1.91386,42000000.0
2005-04-25 08:31:00,1.91373,1.91381,1.91365,1.91381,83399999.0
2005-04-25 08:32:00,1.91363,1.91415,1.91362,1.91415,45200001.0
2005-04-25 08:33:00,1.91428,1.91428,1.91378,1.91416,134100002.0
2005-04-25 08:34:00,1.9143,1.91488,1.9143,1.91475,50500000.0
2005-04-25 08:35:00,1.91438,1.91461,1.9143,1.91461,75799999.0
2005-04-25 08:36:00,1.91449,1.91449,1.91449,1.91449,1000000.0
2005-04-25 08:37:00,1.91419,1.91431,1.91419,1.91422,35700000.0
2005-04-25 08:38:00,1.91429,1.91429,1.91401,1.91416,92599999.0
2005-04-25 08:39:00,1.91429,1.91435,1.91417,1.91418,87400004.0
2005-04-25 08:40:00,1.91417,1.91422,1.91402,1.9141,92800000.0
2005-04-25 08:41:00,1.91419,1.91431,1.91417,1.91428,108400001.0
2005-04-25 08:42:00,1.91441,1.91441,1.91416,1.91432,73699999.0
2005-04-25 08:43:00,1.91435,1.9144,1.91422,1.91422,29800000.0
2005-04-25 08:44:00,1.91417,1.91417,1.91414,1.91414,30600000.0
2005-04-25 08:45:00,1.9143,1.9143,1.9141,1.91418,78699999.0
2005-04-25 08:46:00,1.91413,1.91413,1.91399,1.91407,69699999.0
2005-04-25 08:47:00,1.91407,1.91408,1.91374,1.91377,99200003.0
2005-04-25 08:48:00,1.91381,1.91393,1.91363,1.91388,47900000.0
2005-04-25 08:49:00,1.91397,1.9141,1.91397,1.9141,65500001.0
2005-04-25 08:50:00,1.91397,1.91408,1.91377,1.91377,56600000.0
2005-04-25 08:51:00,1.91387,1.91387,1.91366,1.91375,72000002.0
2005-04-25 08:52:00,1.91373,1.91373,1.91365,1.91368,37900000.0
2005-04-25 08:53:00,1.91337,1.91345,1.91326,1.91345,78600000.0
2005-04-25 08:54:00,1.91358,1.91372,1.9135,1.91372,142600004.0
2005-04-25 08:55:00,1.91365,1.91376,1.91362,1.91369,56800000.0
2005-04-25 08:56:00,1.91372,1.91379,1.91345,1.91345,76000000.0
2005-04-25 08:57:00,1.91353,1.91378,1.91347,1.91378,31700000.0
2005-04-25 08:58:00,1.91377,1.9139,1.91376,1.9138,54900001.0
2005-04-25 08:59:00,1.91382,1.91389,1.91365,1.9137,35700000.0
2005-04-25 09:00:00,1.91343,1.91343,1.91309,1.9132,61400001.0
2005-04-25 09:01:00,1.9132,1.91326,1.91305,1.91326,35100000.0
2005-04-25 09:02:00,1.91338,1.91345,1.91335,1.91345,73900001.0
2005-04-25 09:03:00,1.91349,1.91369,1.91339,1.91369,98400002.0
2005-04-25 09:04:00,1.91371,1.91379,1.91357,1.91357,154500001.0
2005-04-25 09:05:00,1.91362,1.91365,1.91347,1.9135,113500001.0
2005-04-25 09:06:00,1.9136,1.9136,1.91349,1.91356,97200001.0
2005-04-25 09:07:00,1.91333,1.91344,1.91325,1.91332,106000000.0
2005-04-25 09:08:00,1.91327,1.91337,1.91309,1.9132,34500000.0
2005-04-25 09:09:00,1.91325,1.91325,1.91296,1.91312,45999999.0
2005-04-25 09:10:00,1.91317,1.91338,1.91317,1.91336,53900000.0
2005-04-25 09:11:00,1.91321,1.91321,1.91301,1.9132,98700002.0
2005-04-25 09:12:00,1.9132,1.91348,1.91304,1.91348,77199999.0
2005-04-25 09:13:00,1.91343,1.91346,1.91327,1.91345,41200000.0
2005-04-25 09:14:00,1.9135,1.91368,1.91338,1.91365,44600000.0
2005-04-25 09:15:00,1.91375,1.91393,1.91372,1.91393,85399999.0
2005-04-25 09:16:00,1.91393,1.91419,1.91393,1.91405,86299999.0
2005-04-25 09:17:00,1.91411,1.91434,1.91408,1.91434,87800000.0
2005-04-25 09:18:00,1.9145,1.91482,1.9145,1.91482,55100001.0
2005-04-25 09:19:00,1.91482,1.91489,1.91477,1.9148,65700001.0
2005-04-25 09:20:00,1.91473,1.91473,1.91456,1.91458,44000000.0
2005-04-25 09:21:00,1.91458,1.91468,1.91456,1.91461,57199999.0
2005-04-25 09:22:00,1.91453,1.91453,1.91437,1.91437,27100000.0
2005-04-25 09:23:00,1.91432,1.91432,1.91417,1.91432,33800000.0
2005-04-25 09:24:00,1.91428,1.9143,1.91425,1.9143,18100000.0
2005-04-25 09:25:00,1.91424,1.91437,1.91423,1.91425,85500000.0
2005-04-25 09:26:00,1.91446,1.91446,1.91427,1.91443,97300000.0
2005-04-25 09:27:00,1.91449,1.91459,1.91449,1.91459,25000000.0
2005-04-25 09:28:00,1.91458,1.9146,1.91446,1.91446,100700000.0
2005-04-25 09:29:00,1.91456,1.91461,1.91447,1.9145,91000001.0
2005-04-25 09:30:00,1.91443,1.91462,1.91441,1.91462,102700001.0
2005-04-25 09:31:00,1.91455,1.91463,1.91449,1.91463,87999999.0
2005-04-25 09:32:00,1.9145,1.91466,1.9145,1.91454,30300000.0
2005-04-25 09:33:00,1.91438,1.91438,1.9142,1.91422,83000001.0
2005-04-25 09:34:00,1.91431,1.91453,1.91427,1.91453,34600001.0
2005-04-25 09:35:00,1.91451,1.91463,1.9145,1.91463,43100000.0
2005-04-25 09:36:00,1.91457,1.91469,1.91452,1.91463,65200000.0
2005-04-25 09:37:00,1.91468,1.91474,1.91459,1.91464,46400000.0
2005-04-25 09:38:00,1.9146,1.91467,1.91455,1.91465,78499999.0
2005-04-25 09:39:00,1.91455,1.91468,1.91455,1.9146,29600000.0
2005-04-25 09:40:00,1.91462,1.91493,1.91462,1.91493,56700001.0
2005-04-25 09:41:00,1.91464,1.91464,1.91439,1.91439,23900000.0
2005-04-25 09:42:00,1.91457,1.91459,1.91444,1.91444,37600000.0
2005-04-25 09:43:00,1.91462,1.91464,1.91448,1.9145,28000000.0
2005-04-25 09:44:00,1.91455,1.91455,1.91445,1.9145,77900000.0
2005-04-25 09:45:00,1.91449,1.91454,1.91445,1.91445,33799999.0
2005-04-25 09:46:00,1.91446,1.91451,1.91433,1.91451,46200000.0
2005-04-25 09:47:00,1.91458,1.91493,1.91458,1.91493,14400000.0
2005-04-25 09:48:00,1.91505,1.91526,1.91505,1.91521,72200001.0
2005-04-25 09:49:00,1.91502,1.91507,1.91467,1.91476,46100000.0
2005-04-25 09:50:00,1.91457,1.91457,1.91411,1.91418,87799999.0
2005-04-25 09:51:00,1.91402,1.91423,1.91393,1.91423,69399999.0
2005-04-25 09:52:00,1.91442,1.9148,1.91442,1.91462,39100000.0
2005-04-25 09:53:00,1.91462,1.91462,1.91443,1.91451,40500000.0
2005-04-25 09:54:00,1.91455,1.91458,1.91443,1.91455,61100000.0
2005-04-25 09:55:00,1.91465,1.91478,1.91448,1.91478,52600001.0
2005-04-25 09:56:00,1.91478,1.91478,1.91464,1.91472,63600001.0
2005-04-25 09:57:00,1.91467,1.91467,1.91436,1.91445,47100000.0
2005-04-25 09:58:00,1.91445,1.91445,1.91413,1.91417,24100000.0
2005-04-25 09:59:00,1.9143,1.91467,1.91424,1.91424,98899998.0
2005-04-25 10:00:00,1.91388,1.91469,1.9136,1.91445,24600000.0
2005-04-25 10:01:00,1.91453,1.91453,1.91411,1.91411,52700000.0
2005-04-25 10:02:00,1.91403,1.91403,1.91386,1.914,28100000.0
2005-04-25 10:03:00,1.91418,1.91427,1.91417,1.9142,36200000.0
2005-04-25 10:04:00,1.91417,1.91418,1.91396,1.91396,27200000.0
2005-04-25 10:05:00,1.91385,1.91385,1.91352,1.91352,47200000.0
2005-04-25 10:06:00,1.91343,1.91354,1.91339,1.91346,69300001.0
2005-04-25 10:07:00,1.91366,1.91406,1.91366,1.91405,63700001.0
2005-04-25 10:08:00,1.91401,1.91404,1.91376,1.9138,65500000.0
2005-04-25 10:09:00,1.91388,1.91403,1.91379,1.91403,45500000.0
2005-04-25 10:10:00,1.91408,1.91408,1.91395,1.91408,94000002.0
2005-04-25 10:11:00,1.91406,1.91416,1.91401,1.91414,109499998.0
2005-04-25 10:12:00,1.91416,1.91418,1.91408,1.9141,44700000.0
2005-04-25 10:13:00,1.91404,1.91418,1.91404,1.91411,16300000.0
2005-04-25 10:14:00,1.914,1.914,1.91388,1.91395,56100000.0
2005-04-25 10:15:00,1.9138,1.9138,1.9132,1.91334,75400000.0
2005-04-25 10:16:00,1.91319,1.91321,1.91304,1.9131,109400000.0
2005-04-25 10:17:00,1.91293,1.91337,1.9128,1.91335,51100000.0
2005-04-25 10:18:00,1.91327,1.91329,1.91297,1.913,85999997.0
2005-04-25 10:19:00,1.91308,1.91325,1.91298,1.91325,72600000.0
2005-04-25 10:20:00,1.91316,1.91352,1.91316,1.91343,51900000.0
2005-04-25 10:21:00,1.91349,1.91387,1.91331,1.91387,64500000.0
2005-04-25 10:22:00,1.9138,1.91384,1.9134,1.91349,58900001.0
2005-04-25 10:23:00,1.9135,1.91367,1.91339,1.91366,106500000.0
2005-04-25 10:24:00,1.91353,1.91363,1.91344,1.91347,156099998.0
2005-04-25 10:25:00,1.9135,1.91353,1.91327,1.91336,74800000.0
2005-04-25 10:26:00,1.9134,1.91345,1.91329,1.9134,77500001.0
2005-04-25 10:27:00,1.91318,1.91327,1.91296,1.91296,73900000.0
2005-04-25 10:28:00,1.91281,1.91281,1.91224,1.91224,64899999.0
2005-04-25 10:29:00,1.91224,1.91247,1.91224,1.91241,35900000.0
2005-04-25 10:30:00,1.91251,1.91254,1.91224,1.91242,31600000.0
2005-04-25 10:31:00,1.91259,1.91259,1.91238,1.91238,91000001.0
2005-04-25 10:32:00,1.91215,1.91228,1.91194,1.91194,100700002.0
2005-04-25 10:33:00,1.91182,1.91203,1.91176,1.91179,96800001.0
2005-04-25 10:34:00,1.9118,1.91205,1.9118,1.91196,96700000.0
2005-04-25 10:35:00,1.91174,1.91174,1.91068,1.91091,93400002.0
2005-04-25 10:36:00,1.91107,1.91107,1.91039,1.91044,95900000.0
2005-04-25 10:37:00,1.9104,1.91084,1.9104,1.91074,47000000.0
2005-04-25 10:38:00,1.91068,1.91077,1.91054,1.91071,38100000.0
2005-04-25 10:39:00,1.9105,1.91058,1.91043,1.91043,47300000.0
2005-04-25 10:40:00,1.91065,1.91086,1.91062,1.91085,84100001.0
2005-04-25 10:41:00,1.91098,1.91138,1.91098,1.91121,54400001.0
2005-04-25 10:42:00,1.91125,1.91125,1.91082,1.91082,52799999.0
2005-04-25 10:43:00,1.91083,1.91103,1.9108,1.91103,87899999.0
2005-04-25 10:44:00,1.91098,1.91098,1.91074,1.91079,88599999.0
2005-04-25 10:45:00,1.91076,1.91103,1.91076,1.91095,76399998.0
2005-04-25 10:46:00,1.91073,1.91082,1.91045,1.91045,86700000.0
2005-04-25 10:47:00,1.91013,1.91019,1.90998,1.91019,63600002.0
2005-04-25 10:48:00,1.91016,1.91016,1.90964,1.90982,77700001.0
2005-04-25 10:49:00,1.90972,1.90998,1.9097,1.90983,93399999.0
2005-04-25 10:50:00,1.90984,1.90995,1.90977,1.90987,62200000.0
2005-04-25 10:51:00,1.91008,1.91023,1.91008,1.91009,40300000.0
2005-04-25 10:52:00,1.91036,1.91048,1.91027,1.91037,80800000.0
2005-04-25 10:53:00,1.91039,1.9105,1.91033,1.91033,123200003.0
2005-04-25 10:54:00,1.91038,1.91038,1.91021,1.91031,31900000.0
2005-04-25 10:55:00,1.91021,1.91021,1.90994,1.91007,39000000.0
2005-04-25 10:56:00,1.91003,1.91032,1.90993,1.91032,54200000.0
2005-04-25 10:57:00,1.91018,1.91033,1.91003,1.91027,47600000.0
2005-04-25 10:58:00,1.91002,1.91035,1.91002,1.91022,122399996.0
2005-04-25 10:59:00,1.9102,1.91033,1.9102,1.91033,94200001.0
2005-04-25 11:00:00,1.90983,1.90983,1.90877,1.9088,53900000.0
2005-04-25 11:01:00,1.90857,1.90882,1.90814,1.90859,42700000.0
2005-04-25 11:02:00,1.90841,1.90866,1.90838,1.90851,50900000.0
2005-04-25 11:03:00,1.90842,1.90882,1.90831,1.90882,66400000.0
2005-04-25 11:04:00,1.90892,1.90903,1.90881,1.90881,45800000.0
2005-04-25 11:05:00,1.90881,1.90893,1.90869,1.90878,128899999.0
2005-04-25 11:06:00,1.9086,1.90892,1.90854,1.90885,72100000.0
2005-04-25 11:07:00,1.90887,1.9089,1.90879,1.9089,78399998.0
2005-04-25 11:08:00,1.9091,1.90936,1.9091,1.90935,93800001.0
2005-04-25 11:09:00,1.90929,1.90941,1.90921,1.90928,52800000.0
2005-04-25 11:10:00,1.9091,1.90923,1.9091,1.90923,77500002.0
2005-04-25 11:11:00,1.90931,1.90931,1.90912,1.90912,75399999.0
2005-04-25 11:12:00,1.90906,1.90906,1.90877,1.90877,108000000.0
2005-04-25 11:13:00,1.90887,1.90887,1.90858,1.90872,40900000.0
2005-04-25 11:14:00,1.9087,1.9087,1.90867,1.9087,22800000.0
2005-04-25 11:15:00,1.90857,1.90857,1.90828,1.90829,46800000.0
2005-04-25 11:16:00,1.90821,1.90846,1.9081,1.90846,51000001.0
2005-04-25 11:17:00,1.90848,1.9086,1.90837,1.9086,51000000.0
2005-04-25 11:18:00,1.9084,1.90873,1.9084,1.90873,46200000.0
2005-04-25 11:19:00,1.90853,1.90876,1.90845,1.90871,78399999.0
2005-04-25 11:20:00,1.90855,1.90866,1.90846,1.90847,80100001.0
2005-04-25 11:21:00,1.90838,1.90843,1.90824,1.90828,87800001.0
2005-04-25 11:22:00,1.90811,1.90831,1.90806,1.90812,98499999.0
2005-04-25 11:23:00,1.90816,1.90831,1.90811,1.90827,64100000.0
2005-04-25 11:24:00,1.9082,1.90848,1.90808,1.90848,53200000.0
2005-04-25 11:25:00,1.90833,1.90855,1.90833,1.90854,71500001.0
2005-04-25 11:26:00,1.9085,1.90864,1.90845,1.90862,54700001.0
2005-04-25 11:27:00,1.90862,1.90898,1.9086,1.90898,46500000.0
2005-04-25 11:28:00,1.9091,1.90918,1.90898,1.90912,55100001.0
2005-04-25 11:29:00,1.90918,1.90952,1.90918,1.90952,92800001.0
2005-04-25 11:30:00,1.90936,1.90936,1.9088,1.9088,107800000.0
2005-04-25 11:31:00,1.90877,1.90915,1.90877,1.90915,60100000.0
2005-04-25 11:32:00,1.90914,1.90938,1.90889,1.90938,79200000.0
2005-04-25 11:33:00,1.90955,1.90987,1.90955,1.90987,22000000.0
2005-04-25 11:34:00,1.90975,1.90975,1.90946,1.90953,40600000.0
2005-04-25 11:35:00,1.90951,1.9097,1.90945,1.9097,81549999.0
2005-04-25 11:36:00,1.90963,1.91007,1.90963,1.91007,37570000.0
2005-04-25 11:37:00,1.91003,1.91021,1.90985,1.91021,33000000.0
2005-04-25 11:38:00,1.91031,1.91031,1.91008,1.91011,60000000.0
2005-04-25 11:39:00,1.90998,1.91017,1.90998,1.91012,101400001.0
2005-04-25 11:40:00,1.91009,1.91042,1.91009,1.91042,46400000.0
2005-04-25 11:41:00,1.91048,1.91056,1.91034,1.91035,57300000.0
2005-04-25 11:42:00,1.91035,1.91065,1.91035,1.9106,96299999.0
2005-04-25 11:43:00,1.91028,1.91046,1.91016,1.91033,87099998.0
2005-04-25 11:44:00,1.91035,1.91045,1.91029,1.9104,38700000.0
2005-04-25 11:45:00,1.91025,1.91025,1.91,1.91008,65400000.0
2005-04-25 11:46:00,1.9102,1.91025,1.91003,1.9101,103600000.0
2005-04-25 11:47:00,1.9102,1.9102,1.90983,1.91015,119099999.0
2005-04-25 11:48:00,1.91022,1.9106,1.91022,1.9106,131999999.0
2005-04-25 11:49:00,1.91062,1.91066,1.91031,1.91045,62100000.0
2005-04-25 11:50:00,1.91049,1.91068,1.91036,1.91068,80200000.0
2005-04-25 11:51:00,1.91076,1.91089,1.91069,1.91085,66800001.0
2005-04-25 11:52:00,1.91088,1.91129,1.91084,1.91123,71500001.0
2005-04-25 11:53:00,1.91122,1.91122,1.91071,1.91101,100599997.0
2005-04-25 11:54:00,1.91122,1.91127,1.91105,1.91105,72200000.0
2005-04-25 11:55:00,1.91121,1.91152,1.91121,1.91151,55600000.0
2005-04-25 11:56:00,1.91152,1.91153,1.91152,1.91153,10400000.0
2005-04-25 11:57:00,1.91155,1.9119,1.91144,1.9119,91999998.0
2005-04-25 11:58:00,1.91185,1.91244,1.91185,1.91236,51100000.0
2005-04-25 11:59:00,1.91233,1.91276,1.91226,1.91263,116100002.0
2005-04-25 12:00:00,1.9126,1.91262,1.91173,1.91173,93600000.0
2005-04-25 12:01:00,1.91174,1.91216,1.91174,1.91197,59799998.0
2005-04-25 12:02:00,1.91217,1.91217,1.9117,1.9117,68599998.0
2005-04-25 12:03:00,1.91158,1.91158,1.91137,1.91139,21900000.0
2005-04-25 12:04:00,1.91145,1.91161,1.91144,1.91154,131900000.0
2005-04-25 12:05:00,1.91158,1.91158,1.91133,1.91144,60799998.0
2005-04-25 12:06:00,1.91136,1.91147,1.91131,1.91147,32200000.0
2005-04-25 12:07:00,1.91158,1.91172,1.91157,1.91172,52500000.0
2005-04-25 12:08:00,1.91168,1.9121,1.91167,1.9121,23400000.0
2005-04-25 12:09:00,1.9121,1.91218,1.91198,1.91217,48899999.0
2005-04-25 12:10:00,1.91217,1.91221,1.91213,1.91217,66399998.0
2005-04-25 12:11:00,1.9121,1.91225,1.9121,1.91225,42900000.0
2005-04-25 12:12:00,1.91233,1.91239,1.91225,1.91231,62000001.0
2005-04-25 12:13:00,1.9122,1.9122,1.91199,1.91204,37400000.0
2005-04-25 12:14:00,1.912,1.912,1.91179,1.91186,53999999.0
2005-04-25 12:15:00,1.91184,1.91184,1.91171,1.91171,2600000.0
2005-04-25 12:16:00,1.91163,1.9118,1.91163,1.91175,89899998.0
2005-04-25 12:17:00,1.9117,1.9117,1.91139,1.91144,43700001.0
2005-04-25 12:18:00,1.91151,1.91151,1.91118,1.91122,114800000.0
2005-04-25 12:19:00,1.91127,1.91127,1.91093,1.91095,31700001.0
2005-04-25 12:20:00,1.91113,1.91113,1.91099,1.91107,74400000.0
2005-04-25 12:21:00,1.91106,1.9116,1.91106,1.91156,61200001.0
2005-04-25 12:22:00,1.91159,1.91171,1.91158,1.9116,66999999.0
2005-04-25 12:23:00,1.91152,1.91157,1.91145,1.9115,96100001.0
2005-04-25 12:24:00,1.91158,1.91159,1.91142,1.91142,71499998.0
2005-04-25 12:25:00,1.91146,1.91158,1.91136,1.91156,42200000.0
2005-04-25 12:26:00,1.91173,1.91177,1.91167,1.91172,74800001.0
2005-04-25 12:27:00,1.91162,1.91163,1.91162,1.91163,19100000.0
2005-04-25 12:28:00,1.91156,1.91166,1.91144,1.91152,57300000.0
2005-04-25 12:29:00,1.91172,1.91183,1.91153,1.91183,85169999.0
2005-04-25 12:30:00,1.91199,1.91233,1.91197,1.91233,93899998.0
2005-04-25 12:31:00,1.9123,1.91241,1.91224,1.91241,59600000.0
2005-04-25 12:32:00,1.91246,1.91248,1.91232,1.91232,115699996.0
2005-04-25 12:33:00,1.9124,1.91241,1.91227,1.91241,38400000.0
2005-04-25 12:34:00,1.9124,1.9125,1.91229,1.9125,67600000.0
2005-04-25 12:35:00,1.91246,1.91246,1.91237,1.91244,25900000.0
2005-04-25 12:36:00,1.91243,1.91243,1.91231,1.91237,73499999.0
2005-04-25 12:37:00,1.91226,1.9125,1.91226,1.9125,39200000.0
2005-04-25 12:38:00,1.91252,1.91259,1.91243,1.9125,25100000.0
2005-04-25 12:39:00,1.9124,1.91252,1.91232,1.91232,25400000.0
2005-04-25 12:40:00,1.91241,1.9126,1.91238,1.9126,115200000.0
2005-04-25 12:41:00,1.91262,1.91275,1.91262,1.91273,69100001.0
2005-04-25 12:42:00,1.91263,1.91263,1.91238,1.91238,39500000.0
2005-04-25 12:43:00,1.91242,1.91263,1.91239,1.91263,118300000.0
2005-04-25 12:44:00,1.91257,1.91257,1.9124,1.91246,54800000.0
2005-04-25 12:45:00,1.91246,1.91246,1.91224,1.9123,77300002.0
2005-04-25 12:46:00,1.91197,1.91237,1.91179,1.91237,49800001.0
2005-04-25 12:47:00,1.91236,1.91236,1.91197,1.91207,69600000.0
2005-04-25 12:48:00,1.91212,1.91212,1.91204,1.91207,54500001.0
2005-04-25 12:49:00,1.91203,1.91243,1.91201,1.91241,40900000.0
2005-04-25 12:50:00,1.91248,1.91248,1.91196,1.91213,62200002.0
2005-04-25 12:51:00,1.91185,1.91213,1.91181,1.91203,61900000.0
2005-04-25 12:52:00,1.91168,1.91187,1.91165,1.91186,82600000.0
2005-04-25 12:53:00,1.91178,1.9121,1.91176,1.91201,47200000.0
2005-04-25 12:54:00,1.91194,1.91196,1.91153,1.91158,89299999.0
2005-04-25 12:55:00,1.91153,1.91153,1.91137,1.91147,17400000.0
2005-04-25 12:56:00,1.91141,1.91141,1.9111,1.91117,43599999.0
2005-04-25 12:57:00,1.91105,1.91124,1.91098,1.9111,69800000.0
2005-04-25 12:58:00,1.91095,1.91095,1.91076,1.91084,56500000.0
2005-04-25 12:59:00,1.91083,1.91103,1.91051,1.91082,116000000.0
2005-04-25 13:00:00,1.9108,1.91089,1.91075,1.91085,78700000.0
2005-04-25 13:01:00,1.91067,1.91073,1.9104,1.91042,48800000.0
2005-04-25 13:02:00,1.91028,1.91049,1.91027,1.91031,78800000.0
2005-04-25 13:03:00,1.91038,1.91048,1.91034,1.91045,55200000.0
2005-04-25 13:04:00,1.91038,1.91048,1.91036,1.91044,47200000.0
2005-04-25 13:05:00,1.91039,1.91054,1.91039,1.91045,37800000.0
2005-04-25 13:06:00,1.91042,1.91042,1.91026,1.91033,75200001.0
2005-04-25 13:07:00,1.91047,1.91048,1.91029,1.91032,129000000.0
2005-04-25 13:08:00,1.9104,1.91047,1.91027,1.91044,105100000.0
2005-04-25 13:09:00,1.91035,1.9105,1.91035,1.91038,88699999.0
2005-04-25 13:10:00,1.91038,1.91045,1.91036,1.91045,22400000.0
2005-04-25 13:11:00,1.91048,1.91058,1.91047,1.91054,93800003.0
2005-04-25 13:12:00,1.9107,1.9107,1.91028,1.91035,73400001.0
2005-04-25 13:13:00,1.91029,1.91042,1.91029,1.91034,49600000.0
2005-04-25 13:14:00,1.91039,1.91041,1.91031,1.91041,58200000.0
2005-04-25 13:15:00,1.91042,1.91042,1.91027,1.9103,51200000.0
2005-04-25 13:16:00,1.91032,1.91039,1.91032,1.91039,88799999.0
2005-04-25 13:17:00,1.91043,1.91043,1.91031,1.91034,86000001.0
2005-04-25 13:18:00,1.91037,1.91043,1.91023,1.91023,112899999.0
2005-04-25 13:19:00,1.91022,1.91022,1.90992,1.91022,75100001.0
2005-04-25 13:20:00,1.90996,1.90996,1.90979,1.90981,62400000.0
2005-04-25 13:21:00,1.90993,1.91026,1.90987,1.9102,65800001.0
2005-04-25 13:22:00,1.91024,1.91038,1.91024,1.91026,31800000.0
2005-04-25 13:23:00,1.91037,1.91058,1.91037,1.91054,53799999.0
2005-04-25 13:24:00,1.91046,1.91046,1.91033,1.91038,57500000.0
2005-04-25 13:25:00,1.91055,1.91055,1.91046,1.91048,74500000.0
2005-04-25 13:26:00,1.91065,1.91081,1.91055,1.91081,72099999.0
2005-04-25 13:27:00,1.91068,1.91071,1.91055,1.91058,54900000.0
2005-04-25 13:28:00,1.9105,1.91054,1.91032,1.91053,60100000.0
2005-04-25 13:29:00,1.91054,1.91079,1.91054,1.91064,54300000.0
2005-04-25 13:30:00,1.91069,1.91081,1.91068,1.91069,99200002.0
2005-04-25 13:31:00,1.9106,1.91066,1.91051,1.91052,85000000.0
2005-04-25 13:32:00,1.91042,1.91042,1.91035,1.91035,77999999.0
2005-04-25 13:33:00,1.91023,1.91023,1.90988,1.90994,28500000.0
2005-04-25 13:34:00,1.90985,1.90988,1.90977,1.9098,108100001.0
2005-04-25 13:35:00,1.90977,1.90983,1.90977,1.90983,23200000.0
2005-04-25 13:36:00,1.91005,1.91048,1.90995,1.91048,69700000.0
2005-04-25 13:37:00,1.91058,1.91058,1.9104,1.9104,65399999.0
2005-04-25 13:38:00,1.91047,1.91049,1.91031,1.91031,102100000.0
2005-04-25 13:39:00,1.91029,1.91034,1.91019,1.91034,57799998.0
2005-04-25 13:40:00,1.91038,1.91055,1.91038,1.91053,71200001.0
2005-04-25 13:41:00,1.91067,1.91068,1.91048,1.91053,39500000.0
2005-04-25 13:42:00,1.91052,1.91059,1.91043,1.91056,54300001.0
2005-04-25 13:43:00,1.9105,1.9105,1.91033,1.91045,117400000.0
2005-04-25 13:44:00,1.9105,1.91071,1.91045,1.91071,40100000.0
2005-04-25 13:45:00,1.9106,1.9106,1.91038,1.91042,60600000.0
2005-04-25 13:46:00,1.91042,1.91046,1.91035,1.91037,124099998.0
2005-04-25 13:47:00,1.91033,1.91033,1.91009,1.91013,78700000.0
2005-04-25 13:48:00,1.91028,1.91057,1.91028,1.91047,63100000.0
2005-04-25 13:49:00,1.91043,1.91047,1.91033,1.91046,68700001.0
2005-04-25 13:50:00,1.91042,1.91052,1.91035,1.91052,33200001.0
2005-04-25 13:51:00,1.91053,1.91053,1.91037,1.91038,58500000.0
2005-04-25 13:52:00,1.9104,1.9104,1.90967,1.90967,82999999.0
2005-04-25 13:53:00,1.90966,1.9101,1.90966,1.90994,67499998.0
2005-04-25 13:54:00,1.91003,1.91036,1.91003,1.91036,46700000.0
2005-04-25 13:55:00,1.91036,1.91049,1.91031,1.91042,79500003.0
2005-04-25 13:56:00,1.91038,1.91038,1.91021,1.91027,102600001.0
2005-04-25 13:57:00,1.91039,1.91058,1.91027,1.91056,60700000.0
2005-04-25 13:58:00,1.9108,1.91087,1.91023,1.9103,98600001.0
2005-04-25 13:59:00,1.91042,1.91048,1.91022,1.91029,50600000.0
2005-04-25 14:00:00,1.91038,1.91047,1.91026,1.91044,46700000.0
2005-04-25 14:01:00,1.91054,1.91063,1.91046,1.91059,78000000.0
2005-04-25 14:02:00,1.91048,1.91065,1.91047,1.91059,94800000.0
2005-04-25 14:03:00,1.91068,1.91068,1.9106,1.9106,36100000.0
2005-04-25 14:04:00,1.91048,1.91048,1.91025,1.91046,44799999.0
2005-04-25 14:05:00,1.91052,1.91053,1.91024,1.91048,73299999.0
2005-04-25 14:06:00,1.91048,1.91086,1.91047,1.91072,87499999.0
2005-04-25 14:07:00,1.91102,1.91103,1.91015,1.91015,53899999.0
2005-04-25 14:08:00,1.91041,1.91054,1.91028,1.91054,81099999.0
2005-04-25 14:09:00,1.91034,1.91046,1.91034,1.9104,60100000.0
2005-04-25 14:10:00,1.91049,1.91052,1.91039,1.91048,29300001.0
2005-04-25 14:11:00,1.91034,1.91049,1.91032,1.91035,61100001.0
2005-04-25 14:12:00,1.91035,1.91045,1.91032,1.91032,61799998.0
2005-04-25 14:13:00,1.9103,1.91037,1.91019,1.9103,90299999.0
2005-04-25 14:14:00,1.91038,1.9104,1.91018,1.91018,74400001.0
2005-04-25 14:15:00,1.91006,1.91025,1.90999,1.91025,31300000.0
2005-04-25 14:16:00,1.91025,1.91025,1.90998,1.90999,80500000.0
2005-04-25 14:17:00,1.91,1.91,1.90983,1.90987,39500000.0
2005-04-25 14:18:00,1.9099,1.9099,1.90966,1.90974,68200001.0
2005-04-25 14:19:00,1.90982,1.90984,1.90974,1.90977,64400000.0
2005-04-25 14:20:00,1.9098,1.90997,1.9098,1.90996,81300001.0
2005-04-25 14:21:00,1.9098,1.90984,1.90979,1.90979,32900000.0
2005-04-25 14:22:00,1.90998,1.91016,1.90995,1.91009,73600001.0
2005-04-25 14:23:00,1.91012,1.91025,1.91012,1.91019,68100000.0
2005-04-25 14:24:00,1.91003,1.91016,1.90991,1.90993,35200000.0
2005-04-25 14:25:00,1.9099,1.9099,1.90936,1.90936,76900000.0
2005-04-25 14:26:00,1.9096,1.90963,1.90941,1.90956,45900000.0
2005-04-25 14:27:00,1.9096,1.90971,1.90956,1.90971,45399999.0
2005-04-25 14:28:00,1.9098,1.90988,1.90922,1.90922,56399999.0
2005-04-25 14:29:00,1.90912,1.90917,1.909,1.90906,41600000.0
2005-04-25 14:30:00,1.90922,1.90928,1.90905,1.90907,59700000.0
2005-04-25 14:31:00,1.9092,1.90938,1.90917,1.90938,44800000.0
2005-04-25 14:32:00,1.90959,1.90959,1.90923,1.90933,84700000.0
2005-04-25 14:33:00,1.9093,1.90948,1.9093,1.90946,37200000.0
2005-04-25 14:34:00,1.9094,1.9097,1.90934,1.9097,78900000.0
2005-04-25 14:35:00,1.90987,1.90988,1.90947,1.90947,74200002.0
2005-04-25 14:36:00,1.90936,1.90936,1.90908,1.90921,60400000.0
2005-04-25 14:37:00,1.90911,1.90911,1.9087,1.90888,124300000.0
2005-04-25 14:38:00,1.90894,1.90912,1.90894,1.90912,31800000.0
2005-04-25 14:39:00,1.9091,1.90921,1.90897,1.90921,56299999.0
2005-04-25 14:40:00,1.90913,1.90934,1.90908,1.90934,57300000.0
2005-04-25 14:41:00,1.90928,1.90946,1.90924,1.90945,53799999.0
2005-04-25 14:42:00,1.90952,1.90957,1.90944,1.90946,99199998.0
2005-04-25 14:43:00,1.90953,1.9096,1.90948,1.9096,59600000.0
2005-04-25 14:44:00,1.90956,1.90968,1.90947,1.90962,60499999.0
2005-04-25 14:45:00,1.90935,1.90935,1.90908,1.90913,40500000.0
2005-04-25 14:46:00,1.90893,1.90893,1.90878,1.90883,34500000.0
2005-04-25 14:47:00,1.90893,1.90906,1.9089,1.90905,81700001.0
2005-04-25 14:48:00,1.90908,1.9091,1.90903,1.90903,70199998.0
2005-04-25 14:49:00,1.90904,1.90929,1.90904,1.90929,39700000.0
2005-04-25 14:50:00,1.90933,1.90933,1.90921,1.90928,36400000.0
2005-04-25 14:51:00,1.90919,1.90925,1.90916,1.9092,35600000.0
2005-04-25 14:52:00,1.90915,1.90932,1.90915,1.90932,82400000.0
2005-04-25 14:53:00,1.9091,1.90965,1.9089,1.90965,24700000.0
2005-04-25 14:54:00,1.90989,1.91,1.90983,1.90983,126699999.0
2005-04-25 14:55:00,1.9098,1.90994,1.90979,1.90994,38100000.0
2005-04-25 14:56:00,1.90987,1.90987,1.90925,1.90935,81000000.0
2005-04-25 14:57:00,1.90933,1.9094,1.9089,1.9089,63800000.0
2005-04-25 14:58:00,1.90918,1.90969,1.90918,1.90966,39599999.0
2005-04-25 14:59:00,1.90956,1.91004,1.90938,1.91004,54600000.0
2005-04-25 15:00:00,1.91007,1.91019,1.90964,1.91006,87400000.0
2005-04-25 15:01:00,1.91007,1.9102,1.90995,1.91006,48899999.0
2005-04-25 15:02:00,1.90993,1.90993,1.90968,1.90981,94799999.0
2005-04-25 15:03:00,1.90998,1.91038,1.90997,1.91038,71100000.0
2005-04-25 15:04:00,1.91027,1.91027,1.91002,1.91005,68899999.0
2005-04-25 15:05:00,1.91001,1.91001,1.90968,1.90974,79699999.0
2005-04-25 15:06:00,1.90983,1.90995,1.90978,1.90993,131099999.0
2005-04-25 15:07:00,1.90978,1.90992,1.90972,1.90992,51100001.0
2005-04-25 15:08:00,1.9099,1.90995,1.90982,1.90995,47199999.0
2005-04-25 15:09:00,1.91001,1.91001,1.90961,1.90981,107700000.0
2005-04-25 15:10:00,1.90953,1.90977,1.90952,1.90952,102200000.0
2005-04-25 15:11:00,1.90948,1.90968,1.90944,1.90948,130399998.0
2005-04-25 15:12:00,1.90943,1.90943,1.90923,1.90929,41100001.0
2005-04-25 15:13:00,1.90935,1.90958,1.90929,1.90958,56000001.0
2005-04-25 15:14:00,1.90959,1.90974,1.90944,1.90974,81999999.0
2005-04-25 15:15:00,1.90976,1.90983,1.90968,1.90977,78600000.0
2005-04-25 15:16:00,1.90958,1.90972,1.90952,1.90972,20400000.0
2005-04-25 15:17:00,1.90968,1.91006,1.90968,1.91006,83900000.0
2005-04-25 15:18:00,1.91,1.91008,1.90967,1.91008,55000000.0
2005-04-25 15:19:00,1.91013,1.9102,1.91007,1.91013,76100000.0
2005-04-25 15:20:00,1.91022,1.9103,1.91009,1.9102,74100000.0
2005-04-25 15:21:00,1.91013,1.91029,1.91,1.91029,34999999.0
2005-04-25 15:22:00,1.91038,1.91058,1.9103,1.91058,31600000.0
2005-04-25 15:23:00,1.91061,1.9107,1.91048,1.91059,103000000.0
2005-04-25 15:24:00,1.91063,1.91073,1.91051,1.91065,68800000.0
2005-04-25 15:25:00,1.91067,1.91084,1.91053,1.91084,64600000.0
2005-04-25 15:26:00,1.91087,1.91109,1.91087,1.91099,85099998.0
2005-04-25 15:27:00,1.911,1.91108,1.91085,1.91085,39200001.0
2005-04-25 15:28:00,1.91088,1.91088,1.91078,1.91078,52600000.0
2005-04-25 15:29:00,1.91078,1.9109,1.91073,1.91073,81400001.0
2005-04-25 15:30:00,1.91065,1.91065,1.91056,1.91059,28700000.0
2005-04-25 15:31:00,1.91035,1.91048,1.91017,1.91047,62800000.0
2005-04-25 15:32:00,1.91042,1.91079,1.91042,1.91047,111999999.0
2005-04-25 15:33:00,1.91092,1.91092,1.91056,1.91064,73100000.0
2005-04-25 15:34:00,1.91072,1.9108,1.91041,1.91041,59600000.0
2005-04-25 15:35:00,1.91038,1.91038,1.91004,1.91015,15600000.0
2005-04-25 15:36:00,1.91001,1.91007,1.90977,1.90977,82000001.0
2005-04-25 15:37:00,1.90962,1.90962,1.90941,1.90941,16300000.0
2005-04-25 15:38:00,1.90931,1.90936,1.9092,1.90932,49600001.0
2005-04-25 15:39:00,1.90913,1.90913,1.90891,1.90898,34400000.0
2005-04-25 15:40:00,1.90912,1.90949,1.90909,1.90949,103100000.0
2005-04-25 15:41:00,1.90947,1.90961,1.90932,1.90943,66200000.0
2005-04-25 15:42:00,1.90932,1.90965,1.90924,1.90965,62600000.0
2005-04-25 15:43:00,1.9097,1.9097,1.90953,1.90964,26500000.0
2005-04-25 15:44:00,1.90962,1.90968,1.90948,1.90951,86800000.0
2005-04-25 15:45:00,1.90949,1.90949,1.90934,1.90943,95400002.0
2005-04-25 15:46:00,1.90941,1.90946,1.90933,1.90946,58000002.0
2005-04-25 15:47:00,1.90951,1.9096,1.90942,1.90957,72099999.0
2005-04-25 15:48:00,1.9096,1.90964,1.90948,1.9096,46300000.0
2005-04-25 15:49:00,1.90949,1.90955,1.90944,1.90953,67300000.0
2005-04-25 15:50:00,1.90951,1.90956,1.90937,1.90937,99500000.0
2005-04-25 15:51:00,1.90953,1.9096,1.90945,1.9096,17400000.0
2005-04-25 15:52:00,1.90928,1.90952,1.90926,1.90943,86000000.0
2005-04-25 15:53:00,1.9095,1.9095,1.90933,1.9094,65199999.0
2005-04-25 15:54:00,1.90945,1.90957,1.90934,1.90934,62900001.0
2005-04-25 15:55:00,1.90938,1.90938,1.90918,1.90933,104200000.0
2005-04-25 15:56:00,1.90943,1.90964,1.90935,1.90963,55700000.0
2005-04-25 15:57:00,1.90957,1.90965,1.90948,1.90965,29000000.0
2005-04-25 15:58:00,1.90946,1.90952,1.9094,1.90948,31800000.0
2005-04-25 15:59:00,1.90958,1.90962,1.90946,1.9095,62300000.0
2005-04-25 16:00:00,1.90953,1.90966,1.90952,1.90952,34200000.0
2005-04-25 16:01:00,1.9096,1.9096,1.90915,1.90925,118199998.0
2005-04-25 16:02:00,1.90878,1.90878,1.90832,1.90832,57300000.0
2005-04-25 16:03:00,1.908,1.90831,1.90792,1.90831,74300002.0
2005-04-25 16:04:00,1.90817,1.9083,1.90795,1.90805,56900000.0
2005-04-25 16:05:00,1.90808,1.90817,1.90808,1.90817,17800000.0
2005-04-25 16:06:00,1.90848,1.90869,1.90848,1.90864,57000000.0
2005-04-25 16:07:00,1.90854,1.90865,1.90846,1.9086,49500000.0
2005-04-25 16:08:00,1.90843,1.90843,1.90832,1.90832,71300000.0
2005-04-25 16:09:00,1.90827,1.9083,1.90819,1.9083,135300002.0
2005-04-25 16:10:00,1.90831,1.90839,1.9079,1.90804,83500000.0
2005-04-25 16:11:00,1.90805,1.90837,1.908,1.90837,21200000.0
2005-04-25 16:12:00,1.90836,1.90836,1.90827,1.90829,66300000.0
2005-04-25 16:13:00,1.9084,1.90845,1.90836,1.90836,86000001.0
2005-04-25 16:14:00,1.90847,1.90866,1.90847,1.90864,41300000.0
2005-04-25 16:15:00,1.90879,1.9088,1.90867,1.90868,45200000.0
2005-04-25 16:16:00,1.90846,1.90846,1.90823,1.90825,32500000.0
2005-04-25 16:17:00,1.9084,1.9084,1.9082,1.90832,141200001.0
2005-04-25 16:18:00,1.90815,1.9086,1.90811,1.9086,32300000.0
2005-04-25 16:19:00,1.90856,1.90867,1.90848,1.9086,85700001.0
2005-04-25 16:20:00,1.9087,1.90879,1.90867,1.9087,34800000.0
2005-04-25 16:21:00,1.90873,1.90877,1.90855,1.90877,95200001.0
2005-04-25 16:22:00,1.90865,1.90865,1.9084,1.90856,118700000.0
2005-04-25 16:23:00,1.90848,1.9087,1.90839,1.9087,91400000.0
2005-04-25 16:24:00,1.90874,1.90888,1.90874,1.90888,18300000.0
2005-04-25 16:25:00,1.90886,1.90886,1.90848,1.90848,55600000.0
2005-04-25 16:26:00,1.90848,1.90848,1.9083,1.90841,21400000.0
2005-04-25 16:27:00,1.90825,1.90825,1.90795,1.90801,53400000.0
2005-04-25 16:28:00,1.90785,1.9081,1.90776,1.90797,42050000.0
2005-04-25 16:29:00,1.90818,1.90835,1.90818,1.90835,78500000.0
2005-04-25 16:30:00,1.90843,1.90879,1.90843,1.90873,107200002.0
2005-04-25 16:31:00,1.90855,1.90863,1.90835,1.90862,44800000.0
2005-04-25 16:32:00,1.90851,1.90868,1.90829,1.90857,47500000.0
2005-04-25 16:33:00,1.90852,1.90888,1.90852,1.90882,18100000.0
2005-04-25 16:34:00,1.90883,1.90904,1.90876,1.90884,45500001.0
2005-04-25 16:35:00,1.9087,1.90878,1.9086,1.90878,25800000.0
2005-04-25 16:36:00,1.90873,1.90873,1.90852,1.90859,43200000.0
2005-04-25 16:37:00,1.90854,1.90854,1.90822,1.90849,82899998.0
2005-04-25 16:38:00,1.90853,1.90916,1.90853,1.90916,68600000.0
2005-04-25 16:39:00,1.90915,1.90949,1.90914,1.90949,68300000.0
2005-04-25 16:40:00,1.90959,1.91021,1.90959,1.90994,56800000.0
2005-04-25 16:41:00,1.90971,1.91042,1.90971,1.91034,79400001.0
2005-04-25 16:42:00,1.91048,1.9106,1.91026,1.91034,57400000.0
2005-04-25 16:43:00,1.91045,1.91045,1.90998,1.91037,59900000.0
2005-04-25 16:44:00,1.91028,1.91028,1.91002,1.91024,96800001.0
2005-04-25 16:45:00,1.91029,1.91029,1.91023,1.91023,43100000.0
2005-04-25 16:46:00,1.91037,1.91039,1.91026,1.9103,110000001.0
2005-04-25 16:47:00,1.91036,1.91044,1.91022,1.91022,143499999.0
2005-04-25 16:48:00,1.91024,1.91024,1.91011,1.91024,64800001.0
2005-04-25 16:49:00,1.91017,1.91018,1.91017,1.91018,19200000.0
2005-04-25 16:50:00,1.91023,1.91055,1.91023,1.91055,55599999.0
2005-04-25 16:51:00,1.91068,1.91091,1.91066,1.91087,127900001.0
2005-04-25 16:52:00,1.91095,1.91116,1.91085,1.91088,105200002.0
2005-04-25 16:53:00,1.91072,1.91091,1.91067,1.91091,76799999.0
2005-04-25 16:54:00,1.91095,1.91107,1.91088,1.911,28400000.0
2005-04-25 16:55:00,1.91103,1.9112,1.91091,1.91114,32800000.0
2005-04-25 16:56:00,1.911,1.91171,1.91096,1.9116,72900000.0
2005-04-25 16:57:00,1.91149,1.91149,1.9111,1.91126,66400000.0
2005-04-25 16:58:00,1.91121,1.91124,1.91109,1.9111,108899997.0
2005-04-25 16:59:00,1.91117,1.91132,1.91106,1.91132,64900000.0
2005-04-25 17:00:00,1.91114,1.91126,1.91095,1.91098,120800000.0
2005-04-25 17:01:00,1.91104,1.9111,1.91085,1.91104,68099999.0
2005-04-25 17:02:00,1.91112,1.91115,1.91073,1.91073,100400000.0
2005-04-25 17:03:00,1.91075,1.91096,1.9107,1.91091,69699998.0
2005-04-25 17:04:00,1.91082,1.91087,1.91067,1.91081,84500000.0
2005-04-25 17:05:00,1.91075,1.91078,1.91045,1.91045,33700000.0
2005-04-25 17:06:00,1.91035,1.91035,1.90996,1.91005,62000000.0
2005-04-25 17:07:00,1.9102,1.91076,1.9102,1.91076,53399999.0
2005-04-25 17:08:00,1.91049,1.91049,1.91022,1.91032,30400000.0
2005-04-25 17:09:00,1.91066,1.91106,1.91049,1.91106,77800000.0
2005-04-25 17:10:00,1.91067,1.91076,1.91055,1.91074,77200002.0
2005-04-25 17:11:00,1.9107,1.91072,1.91053,1.91067,68399999.0
2005-04-25 17:12:00,1.9107,1.91076,1.91053,1.91063,60400000.0
2005-04-25 17:13:00,1.91065,1.9107,1.91037,1.91038,34400001.0
2005-04-25 17:14:00,1.9105,1.9106,1.91038,1.91041,56200000.0
2005-04-25 17:15:00,1.9104,1.9105,1.91039,1.9104,118099999.0
2005-04-25 17:16:00,1.91035,1.91044,1.91019,1.91044,59000000.0
2005-04-25 17:17:00,1.91044,1.9106,1.91041,1.9106,75200000.0
2005-04-25 17:18:00,1.91071,1.91071,1.9105,1.91055,88499999.0
2005-04-25 17:19:00,1.91064,1.91077,1.91054,1.91054,95600002.0
2005-04-25 17:20:00,1.91063,1.91074,1.91061,1.91068,54900000.0
2005-04-25 17:21:00,1.91062,1.91075,1.91054,1.91075,139600002.0
2005-04-25 17:22:00,1.91078,1.91093,1.91078,1.91093,47900000.0
2005-04-25 17:23:00,1.9109,1.91095,1.91088,1.91088,48000000.0
2005-04-25 17:24:00,1.91103,1.91107,1.9109,1.91105,51999999.0
2005-04-25 17:25:00,1.91117,1.91117,1.91099,1.91108,73700000.0
2005-04-25 17:26:00,1.91108,1.91108,1.91072,1.91074,90699999.0
2005-04-25 17:27:00,1.91075,1.91075,1.91049,1.91065,57900000.0
2005-04-25 17:28:00,1.91067,1.91079,1.91047,1.91058,95899999.0
2005-04-25 17:29:00,1.91075,1.91075,1.91053,1.91067,46400001.0
2005-04-25 17:30:00,1.91082,1.91093,1.91057,1.91093,83600000.0
2005-04-25 17:31:00,1.91104,1.91104,1.91086,1.9109,59700001.0
2005-04-25 17:32:00,1.91085,1.91085,1.91047,1.91049,28600000.0
2005-04-25 17:33:00,1.91053,1.91053,1.91029,1.91031,66400001.0
2005-04-25 17:34:00,1.9104,1.91043,1.90981,1.91017,74900001.0
2005-04-25 17:35:00,1.91028,1.91051,1.91014,1.91051,81699998.0
2005-04-25 17:36:00,1.91043,1.91076,1.91033,1.91076,94300001.0
2005-04-25 17:37:00,1.91057,1.91066,1.91054,1.91066,35900000.0
2005-04-25 17:38:00,1.91092,1.91108,1.91078,1.9109,76099999.0
2005-04-25 17:39:00,1.9111,1.9111,1.91093,1.91104,43800000.0
2005-04-25 17:40:00,1.91103,1.91124,1.91103,1.91105,85499999.0
2005-04-25 17:41:00,1.91114,1.91114,1.91107,1.91107,35800000.0
2005-04-25 17:42:00,1.91118,1.9112,1.91098,1.91105,59369999.0
2005-04-25 17:43:00,1.9112,1.91122,1.91097,1.91117,109900001.0
2005-04-25 17:44:00,1.91113,1.91113,1.91103,1.91105,31700000.0
2005-04-25 17:45:00,1.9106,1.9106,1.91003,1.91034,61299999.0
2005-04-25 17:46:00,1.91049,1.91049,1.91017,1.91042,20900000.0
2005-04-25 17:47:00,1.9105,1.9105,1.91027,1.91037,73900000.0
2005-04-25 17:48:00,1.91038,1.91053,1.91038,1.91053,67200001.0
2005-04-25 17:49:00,1.9107,1.91098,1.9107,1.91098,22500000.0
2005-04-25 17:50:00,1.91083,1.91083,1.91075,1.91077,78900000.0
2005-04-25 17:51:00,1.91079,1.91082,1.91073,1.91078,49900000.0
2005-04-25 17:52:00,1.91078,1.91108,1.91076,1.91108,29900000.0
2005-04-25 17:53:00,1.91115,1.91132,1.91085,1.91098,84200002.0
2005-04-25 17:54:00,1.91102,1.91103,1.91074,1.91086,55700000.0
2005-04-25 17:55:00,1.91083,1.91098,1.91078,1.91098,44099999.0
2005-04-25 17:56:00,1.911,1.91125,1.911,1.91125,34300000.0
2005-04-25 17:57:00,1.9112,1.91137,1.91114,1.91137,16900000.0
2005-04-25 17:58:00,1.91145,1.91145,1.91118,1.91134,73200000.0
2005-04-25 17:59:00,1.91138,1.91141,1.91133,1.91133,41200000.0
2005-04-25 18:00:00,1.91128,1.91128,1.91095,1.91095,30900000.0
2005-04-25 18:01:00,1.91109,1.91112,1.91089,1.91112,1043799993.0
2005-04-25 18:02:00,1.91118,1.91135,1.91118,1.91125,1063599994.0
2005-04-25 18:03:00,1.91122,1.91124,1.91082,1.9109,1317099997.0
2005-04-25 18:04:00,1.91082,1.91085,1.91037,1.9107,928599992.0
2005-04-25 18:05:00,1.91076,1.91076,1.91054,1.91061,999970005.0
2005-04-25 18:06:00,1.91075,1.91075,1.91031,1.91051,1024149997.0
2005-04-25 18:07:00,1.91052,1.91055,1.91017,1.9103,1169899995.0
2005-04-25 18:08:00,1.91031,1.91031,1.90967,1.91015,1213149992.0
2005-04-25 18:09:00,1.91042,1.91051,1.91028,1.91028,543000002.0
2005-04-25 18:10:00,1.91018,1.91018,1.90974,1.90997,796999999.0
2005-04-25 18:11:00,1.91018,1.91022,1.91006,1.91017,496299996.0
2005-04-25 18:12:00,1.91012,1.91012,1.90996,1.91004,809500003.0
2005-04-25 18:13:00,1.91007,1.91015,1.91005,1.9101,671299999.0
2005-04-25 18:14:00,1.91013,1.91014,1.91,1.91008,635949998.0
2005-04-25 18:15:00,1.91028,1.91059,1.91022,1.91038,946749998.0
2005-04-25 18:16:00,1.91044,1.91051,1.91025,1.91051,835100002.0
2005-04-25 18:17:00,1.91048,1.91062,1.91046,1.91058,476799999.0
2005-04-25 18:18:00,1.91057,1.91063,1.91047,1.91047,712870000.0
2005-04-25 18:19:00,1.91045,1.91068,1.91007,1.91044,531100000.0
2005-04-25 18:20:00,1.91052,1.91073,1.91052,1.91073,442870002.0
2005-04-25 18:21:00,1.91079,1.91108,1.91079,1.91092,818000002.0
2005-04-25 18:22:00,1.91094,1.91099,1.91066,1.91088,539400005.0
2005-04-25 18:23:00,1.91089,1.91106,1.91074,1.91105,758899999.0
2005-04-25 18:24:00,1.911,1.911,1.91073,1.91081,804349997.0
2005-04-25 18:25:00,1.91073,1.9108,1.91054,1.91073,726900003.0
2005-04-25 18:26:00,1.91065,1.91074,1.91057,1.91073,560200002.0
2005-04-25 18:27:00,1.91076,1.91083,1.9107,1.91083,679770004.0
2005-04-25 18:28:00,1.91085,1.9109,1.91078,1.91084,366899999.0
2005-04-25 18:29:00,1.91084,1.91084,1.91054,1.91066,906199988.0
2005-04-25 18:30:00,1.91055,1.91065,1.91028,1.91055,668899996.0
2005-04-25 18:31:00,1.91053,1.91068,1.91053,1.9106,576299997.0
2005-04-25 18:32:00,1.91059,1.91063,1.91053,1.91059,370700000.0
2005-04-25 18:33:00,1.91059,1.91081,1.91058,1.9107,582600000.0
2005-04-25 18:34:00,1.91084,1.91104,1.91081,1.91093,668699999.0
2005-04-25 18:35:00,1.91085,1.91102,1.91085,1.91095,387970001.0
2005-04-25 18:36:00,1.91093,1.91093,1.91085,1.91086,101500001.0
2005-04-25 18:37:00,1.91085,1.91096,1.91078,1.9109,113599999.0
2005-04-25 18:38:00,1.91104,1.91104,1.91088,1.91088,251300000.0
2005-04-25 18:39:00,1.91083,1.911,1.91083,1.91094,231300001.0
2005-04-25 18:40:00,1.91077,1.91099,1.91077,1.91088,405400000.0
2005-04-25 18:41:00,1.9109,1.91101,1.91083,1.91095,278500001.0
2005-04-25 18:42:00,1.91087,1.91098,1.91084,1.91091,81299999.0
2005-04-25 18:43:00,1.91099,1.91101,1.91089,1.91091,131049999.0
2005-04-25 18:44:00,1.91075,1.91089,1.91067,1.91068,503400002.0
2005-04-25 18:45:00,1.91075,1.91083,1.91068,1.91083,118800003.0
2005-04-25 18:46:00,1.91084,1.91084,1.91061,1.91062,223299994.0
2005-04-25 18:47:00,1.91047,1.91067,1.90984,1.91058,184450000.0
2005-04-25 18:48:00,1.91055,1.91065,1.91055,1.9106,327999998.0
2005-04-25 18:49:00,1.91068,1.91075,1.91066,1.9107,98600001.0
2005-04-25 18:50:00,1.91068,1.91068,1.91055,1.91063,187099999.0
2005-04-25 18:51:00,1.91076,1.91079,1.91061,1.91077,459200001.0
2005-04-25 18:52:00,1.91067,1.91083,1.9106,1.91083,650099998.0
2005-04-25 18:53:00,1.9108,1.91088,1.91075,1.91075,431599996.0
2005-04-25 18:54:00,1.91071,1.91078,1.91046,1.91048,292900001.0
2005-04-25 18:55:00,1.9105,1.91055,1.91045,1.9105,567916996.0
2005-04-25 18:56:00,1.91047,1.91054,1.91037,1.91053,267800000.0
2005-04-25 18:57:00,1.9105,1.91055,1.9104,1.91048,425499999.0
2005-04-25 18:58:00,1.9107,1.9107,1.91035,1.91045,675100001.0
2005-04-25 18:59:00,1.91044,1.91059,1.91041,1.91045,512599998.0
2005-04-25 19:00:00,1.91046,1.91061,1.91043,1.91048,314399997.0
2005-04-25 19:01:00,1.91037,1.91046,1.91037,1.9104,104400000.0
2005-04-25 19:02:00,1.91043,1.91052,1.91037,1.91045,325500001.0
2005-04-25 19:03:00,1.9105,1.91058,1.9104,1.91047,577900002.0
2005-04-25 19:04:00,1.91063,1.91064,1.91053,1.91064,221499997.0
2005-04-25 19:05:00,1.91075,1.91097,1.91071,1.91095,186300000.0
2005-04-25 19:06:00,1.91093,1.91093,1.91072,1.91093,679299998.0
2005-04-25 19:07:00,1.91093,1.91093,1.91075,1.91078,364500003.0
2005-04-25 19:08:00,1.91068,1.91071,1.91052,1.91066,426999998.0
2005-04-25 19:09:00,1.91057,1.91062,1.91049,1.91057,280300001.0
2005-04-25 19:10:00,1.91048,1.91051,1.90972,1.9103,326399999.0
2005-04-25 19:11:00,1.91026,1.91026,1.90998,1.91,87299999.0
2005-04-25 19:12:00,1.91001,1.9101,1.91001,1.91008,170800000.0
2005-04-25 19:13:00,1.91013,1.91013,1.90999,1.91013,400800003.0
2005-04-25 19:14:00,1.9101,1.91015,1.9101,1.91015,202500000.0
2005-04-25 19:15:00,1.91019,1.91023,1.91012,1.9102,345499998.0
2005-04-25 19:16:00,1.91013,1.91021,1.91013,1.9102,194300002.0
2005-04-25 19:17:00,1.91015,1.91039,1.91011,1.91027,166699999.0
2005-04-25 19:18:00,1.91027,1.9105,1.91021,1.9105,306000000.0
2005-04-25 19:19:00,1.91047,1.91048,1.91028,1.91044,275899998.0
2005-04-25 19:20:00,1.91055,1.91079,1.91055,1.9106,283769999.0
2005-04-25 19:21:00,1.91059,1.91067,1.91021,1.91043,400200000.0
2005-04-25 19:22:00,1.91039,1.91045,1.91014,1.91023,281200003.0
2005-04-25 19:23:00,1.91049,1.91086,1.91046,1.91086,278200002.0
2005-04-25 19:24:00,1.91085,1.91102,1.91053,1.91102,106300001.0
2005-04-25 19:25:00,1.91097,1.91099,1.91065,1.91077,50300000.0
2005-04-25 19:26:00,1.91083,1.91083,1.91057,1.91057,450800003.0
2005-04-25 19:27:00,1.91069,1.91074,1.91052,1.91067,537499997.0
2005-04-25 19:28:00,1.91069,1.91079,1.91049,1.91062,430900004.0
2005-04-25 19:29:00,1.91056,1.91073,1.91053,1.9106,307800002.0
2005-04-25 19:30:00,1.91054,1.91065,1.91042,1.91065,432599999.0
2005-04-25 19:31:00,1.91067,1.91075,1.91043,1.91072,314199999.0
2005-04-25 19:32:00,1.91078,1.91099,1.91066,1.9107,349000000.0
2005-04-25 19:33:00,1.91071,1.91082,1.9107,1.91082,307500000.0
2005-04-25 19:34:00,1.91075,1.91075,1.91052,1.9106,249600000.0
2005-04-25 19:35:00,1.91054,1.91076,1.91051,1.91067,511950000.0
2005-04-25 19:36:00,1.91057,1.91077,1.91057,1.91069,324400000.0
2005-04-25 19:37:00,1.91075,1.91081,1.91068,1.91073,229999998.0
2005-04-25 19:38:00,1.9107,1.9107,1.91063,1.91063,87100000.0
2005-04-25 19:39:00,1.91063,1.91079,1.91061,1.91079,190600000.0
2005-04-25 19:40:00,1.91082,1.91091,1.9107,1.91071,371299997.0
2005-04-25 19:41:00,1.91071,1.91096,1.91071,1.91096,413399997.0
2005-04-25 19:42:00,1.91082,1.91099,1.91082,1.91094,244699999.0
2005-04-25 19:43:00,1.91093,1.91103,1.91093,1.91099,90999999.0
2005-04-25 19:44:00,1.911,1.91108,1.91095,1.911,354800000.0
2005-04-25 19:45:00,1.911,1.91105,1.91095,1.91105,159799999.0
2005-04-25 19:46:00,1.91105,1.91105,1.91098,1.911,269700001.0
2005-04-25 19:47:00,1.91104,1.91117,1.91104,1.91112,175999996.0
2005-04-25 19:48:00,1.91112,1.91126,1.91112,1.91121,192300002.0
2005-04-25 19:49:00,1.91124,1.91131,1.91114,1.91131,334099998.0
2005-04-25 19:50:00,1.91132,1.91132,1.91113,1.9112,285346992.0
2005-04-25 19:51:00,1.91118,1.91126,1.91105,1.91117,293800001.0
2005-04-25 19:52:00,1.91104,1.91104,1.91093,1.91098,202800002.0
2005-04-25 19:53:00,1.91105,1.91105,1.91102,1.91105,93500001.0
2005-04-25 19:54:00,1.91105,1.91108,1.91097,1.911,161146995.0
2005-04-25 19:55:00,1.911,1.91116,1.911,1.91113,98899999.0
2005-04-25 19:56:00,1.9111,1.91115,1.91105,1.91115,230000000.0
2005-04-25 19:57:00,1.91108,1.91115,1.91104,1.91109,337299999.0
2005-04-25 19:58:00,1.91099,1.91111,1.91092,1.91092,315300000.0
2005-04-25 19:59:00,1.91098,1.91106,1.91094,1.91094,260999998.0
2005-04-25 20:00:00,1.91081,1.91094,1.91081,1.91088,233499998.0
2005-04-25 20:01:00,1.91083,1.91086,1.91069,1.91069,200549997.0
2005-04-25 20:02:00,1.91072,1.91072,1.9104,1.91064,182200002.0
2005-04-25 20:03:00,1.91057,1.91067,1.9105,1.9105,77500001.0
2005-04-25 20:04:00,1.91053,1.91053,1.91009,1.91013,206700000.0
2005-04-25 20:05:00,1.91015,1.91032,1.91001,1.91022,176400000.0
2005-04-25 20:06:00,1.91018,1.91025,1.91003,1.9101,233899999.0
2005-04-25 20:07:00,1.91008,1.9101,1.90991,1.91001,110799999.0
2005-04-25 20:08:00,1.91003,1.91003,1.90993,1.91003,242099998.0
2005-04-25 20:09:00,1.90997,1.91005,1.90995,1.91,75400000.0
2005-04-25 20:10:00,1.90998,1.90999,1.90987,1.90988,108700001.0
2005-04-25 20:11:00,1.90997,1.91003,1.90996,1.90996,56700001.0
2005-04-25 20:12:00,1.9099,1.90996,1.9097,1.9098,426199998.0
2005-04-25 20:13:00,1.90967,1.90971,1.90952,1.90969,209800001.0
2005-04-25 20:14:00,1.90953,1.90972,1.90953,1.90967,140200000.0
2005-04-25 20:15:00,1.90967,1.90967,1.90952,1.90952,512499999.0
2005-04-25 20:16:00,1.90944,1.90944,1.90933,1.90944,140300000.0
2005-04-25 20:17:00,1.9094,1.9094,1.90919,1.90927,24100000.0
2005-04-25 20:18:00,1.90928,1.90928,1.90913,1.9092,138499999.0
2005-04-25 20:19:00,1.90922,1.90925,1.90917,1.90925,128300000.0
2005-04-25 20:20:00,1.90917,1.90919,1.90905,1.9091,194199998.0
2005-04-25 20:21:00,1.90916,1.90916,1.90902,1.9091,150250003.0
2005-04-25 20:22:00,1.9091,1.9092,1.9091,1.90912,152199998.0
2005-04-25 20:23:00,1.90916,1.90922,1.909,1.90907,357999996.0
2005-04-25 20:24:00,1.90897,1.90905,1.90894,1.90905,97300000.0
2005-04-25 20:25:00,1.90909,1.90916,1.909,1.90915,393799998.0
2005-04-25 20:26:00,1.90899,1.9091,1.90896,1.909,479900000.0
2005-04-25 20:27:00,1.90912,1.90946,1.90901,1.90946,299100001.0
2005-04-25 20:28:00,1.90938,1.90938,1.90897,1.90897,343900002.0
2005-04-25 20:29:00,1.909,1.90919,1.909,1.90918,304499997.0
2005-04-25 20:30:00,1.90922,1.90939,1.90916,1.90939,723599999.0
2005-04-25 20:31:00,1.9094,1.9094,1.9092,1.90921,529200001.0
2005-04-25 20:32:00,1.90917,1.90917,1.90884,1.90915,724700000.0
2005-04-25 20:33:00,1.90921,1.90933,1.90915,1.90928,169899999.0
2005-04-25 20:34:00,1.90937,1.90939,1.90926,1.9093,107600001.0
2005-04-25 20:35:00,1.90928,1.9093,1.90914,1.90916,71900000.0
2005-04-25 20:36:00,1.90912,1.90922,1.9091,1.90922,164800000.0
2005-04-25 20:37:00,1.90924,1.90946,1.90921,1.90921,200800000.0
2005-04-25 20:38:00,1.90935,1.90956,1.90918,1.9092,288500000.0
2005-04-25 20:39:00,1.90932,1.90932,1.90915,1.90927,258999997.0
2005-04-25 20:40:00,1.90929,1.90933,1.90913,1.90913,166300001.0
2005-04-25 20:41:00,1.90909,1.90937,1.909,1.90937,270099999.0
2005-04-25 20:42:00,1.90938,1.90938,1.90929,1.9093,33700000.0
2005-04-25 20:43:00,1.90926,1.90932,1.90913,1.9092,221399998.0
2005-04-25 20:44:00,1.90931,1.90959,1.90927,1.90959,374900000.0
2005-04-25 20:45:00,1.90957,1.90964,1.90955,1.90964,85800000.0
2005-04-25 20:46:00,1.90964,1.90964,1.90957,1.90957,160900001.0
2005-04-25 20:47:00,1.90955,1.90982,1.90955,1.90982,426250002.0
2005-04-25 20:48:00,1.90981,1.90996,1.90973,1.90983,302299999.0
2005-04-25 20:49:00,1.9098,1.90995,1.90975,1.90978,73100000.0
2005-04-25 20:50:00,1.90967,1.9097,1.90911,1.9097,365800000.0
2005-04-25 20:51:00,1.90967,1.90974,1.90962,1.90963,387600000.0
2005-04-25 20:52:00,1.90957,1.9098,1.90957,1.90975,178200000.0
2005-04-25 20:53:00,1.9097,1.90984,1.90963,1.90983,660399999.0
2005-04-25 20:54:00,1.90989,1.90994,1.90983,1.90986,323000001.0
2005-04-25 20:55:00,1.90991,1.91009,1.90991,1.91,271599999.0
2005-04-25 20:56:00,1.91,1.91011,1.90995,1.91003,460100004.0
2005-04-25 20:57:00,1.91,1.9101,1.90985,1.90992,536099997.0
2005-04-25 20:58:00,1.90993,1.90993,1.90966,1.90972,236000001.0
2005-04-25 20:59:00,1.9097,1.90985,1.90964,1.90985,659099992.0
2005-04-25 21:00:00,1.90991,1.91006,1.90985,1.90995,453399998.0
2005-04-25 21:01:00,1.90988,1.91001,1.90986,1.9099,436300007.0
2005-04-25 21:02:00,1.90991,1.91003,1.90982,1.91003,152400000.0
2005-04-25 21:03:00,1.91001,1.91007,1.90995,1.91007,220500003.0
2005-04-25 21:04:00,1.91008,1.91013,1.91,1.91004,196900001.0
2005-04-25 21:05:00,1.91,1.91007,1.91,1.91002,236599998.0
2005-04-25 21:06:00,1.91001,1.91022,1.90994,1.9101,146499999.0
2005-04-25 21:07:00,1.91029,1.9104,1.9101,1.9104,90200000.0
2005-04-25 21:08:00,1.91052,1.91068,1.91052,1.91062,78000000.0
2005-04-25 21:09:00,1.91032,1.9104,1.91026,1.91026,74900000.0
2005-04-25 21:10:00,1.91012,1.91012,1.90998,1.91004,117899999.0
2005-04-25 21:11:00,1.91022,1.91042,1.91021,1.91042,69000000.0
2005-04-25 21:12:00,1.9113,1.91133,1.91069,1.91099,112900001.0
2005-04-25 21:13:00,1.9108,1.91113,1.9106,1.91096,193199999.0
2005-04-25 21:14:00,1.91099,1.91103,1.91089,1.91098,325899999.0
2005-04-25 21:15:00,1.91096,1.91096,1.91071,1.91093,288300002.0
2005-04-25 21:16:00,1.9109,1.9109,1.91068,1.91078,70400001.0
2005-04-25 21:17:00,1.91083,1.9111,1.91082,1.9111,161300003.0
2005-04-25 21:18:00,1.91101,1.91103,1.9109,1.9109,79499999.0
2005-04-25 21:19:00,1.91099,1.91121,1.91099,1.91113,97100000.0
2005-04-25 21:20:00,1.91113,1.91113,1.91098,1.91104,337700002.0
2005-04-25 21:21:00,1.91099,1.91099,1.91068,1.91072,148099998.0
2005-04-25 21:22:00,1.91067,1.91068,1.9105,1.9106,174100000.0
2005-04-25 21:23:00,1.91063,1.91063,1.91053,1.91057,29700001.0
2005-04-25 21:24:00,1.9105,1.91054,1.91036,1.91047,272000000.0
2005-04-25 21:25:00,1.91038,1.91055,1.91029,1.91055,188500001.0
2005-04-25 21:26:00,1.91033,1.91056,1.91033,1.91048,90900000.0
2005-04-25 21:27:00,1.91048,1.91052,1.91042,1.91042,178400000.0
2005-04-25 21:28:00,1.9104,1.91052,1.91038,1.91052,191599998.0
2005-04-25 21:29:00,1.91034,1.91056,1.91034,1.91049,41100000.0
2005-04-25 21:30:00,1.91058,1.91062,1.91058,1.91062,68700001.0
2005-04-25 21:31:00,1.91063,1.91063,1.91053,1.91057,61400000.0
2005-04-25 21:32:00,1.91056,1.91064,1.91045,1.91063,197100000.0
2005-04-25 21:33:00,1.91058,1.91071,1.91052,1.91063,264300001.0
2005-04-25 21:34:00,1.91065,1.91065,1.91055,1.91055,214099998.0
2005-04-25 21:35:00,1.9106,1.9106,1.91055,1.91055,50000001.0
2005-04-25 21:36:00,1.91058,1.91068,1.91058,1.91058,80299999.0
2005-04-25 21:37:00,1.91057,1.91073,1.91056,1.91073,233950000.0
2005-04-25 21:38:00,1.91073,1.91077,1.91066,1.91068,148299997.0
2005-04-25 21:39:00,1.91067,1.91074,1.91067,1.91074,32200000.0
2005-04-25 21:40:00,1.91075,1.91089,1.91075,1.91088,100000001.0
2005-04-25 21:41:00,1.91092,1.911,1.91082,1.91092,210399999.0
2005-04-25 21:42:00,1.91093,1.91106,1.91084,1.91106,133600001.0
2005-04-25 21:43:00,1.911,1.91105,1.91093,1.91096,47500000.0
2005-04-25 21:44:00,1.91095,1.91101,1.91089,1.91101,133700003.0
2005-04-25 21:45:00,1.911,1.91102,1.91097,1.91097,87500000.0
2005-04-25 21:46:00,1.91085,1.91103,1.91079,1.91103,79999999.0
2005-04-25 21:47:00,1.91101,1.91101,1.91079,1.91092,167900000.0
2005-04-25 21:48:00,1.9108,1.91093,1.9108,1.91088,144800001.0
2005-04-25 21:49:00,1.91107,1.91112,1.91085,1.91106,91699999.0
2005-04-25 21:50:00,1.9109,1.91093,1.9109,1.91093,19900000.0
2005-04-25 21:51:00,1.91088,1.91101,1.91087,1.91087,164299999.0
2005-04-25 21:52:00,1.91086,1.91086,1.91073,1.91083,29200000.0
2005-04-25 21:53:00,1.91083,1.91083,1.91074,1.91078,81299999.0
2005-04-25 21:54:00,1.91083,1.91083,1.91065,1.91065,159300000.0
2005-04-25 21:55:00,1.91067,1.91075,1.91065,1.9107,199800002.0
2005-04-25 21:56:00,1.91072,1.91082,1.91072,1.91082,54800000.0
2005-04-25 21:57:00,1.91083,1.91105,1.9108,1.91091,92399999.0
2005-04-25 21:58:00,1.91078,1.91093,1.91076,1.91083,48200000.0
2005-04-25 21:59:00,1.9108,1.91085,1.91068,1.91068,501399997.0
2005-04-25 22:00:00,1.91074,1.91096,1.91074,1.91082,193600002.0
2005-04-25 22:01:00,1.91087,1.91095,1.9108,1.91095,156299999.0
2005-04-25 22:02:00,1.91101,1.91112,1.91098,1.91112,162899998.0
2005-04-25 22:03:00,1.91108,1.91108,1.911,1.91101,66200000.0
2005-04-25 22:04:00,1.91107,1.91115,1.91107,1.9111,279999999.0
2005-04-25 22:05:00,1.9111,1.9111,1.91105,1.9111,132299999.0
2005-04-25 22:06:00,1.91108,1.91108,1.91094,1.91094,47200000.0
2005-04-25 22:07:00,1.91113,1.91113,1.911,1.911,48600001.0
2005-04-25 22:08:00,1.911,1.911,1.91098,1.91098,53899998.0
2005-04-25 22:09:00,1.91121,1.91121,1.91079,1.91093,90200000.0
2005-04-25 22:10:00,1.91098,1.911,1.91095,1.911,28700000.0
2005-04-25 22:11:00,1.911,1.91105,1.91095,1.911,65299999.0
2005-04-25 22:12:00,1.91116,1.91122,1.91092,1.91099,174999999.0
2005-04-25 22:13:00,1.91101,1.91109,1.91101,1.91109,79999999.0
2005-04-25 22:14:00,1.91103,1.91116,1.91095,1.91104,92700001.0
2005-04-25 22:15:00,1.91102,1.91102,1.91078,1.91085,306799999.0
2005-04-25 22:16:00,1.91085,1.91099,1.91085,1.91097,354500000.0
2005-04-25 22:17:00,1.91095,1.91112,1.91091,1.91112,52500000.0
2005-04-25 22:18:00,1.91112,1.91112,1.91096,1.91102,97700000.0
2005-04-25 22:19:00,1.91106,1.91117,1.91106,1.91117,40700000.0
2005-04-25 22:20:00,1.91113,1.91129,1.91113,1.91118,69200000.0
2005-04-25 22:21:00,1.91121,1.91121,1.91111,1.9112,122199998.0
2005-04-25 22:22:00,1.91115,1.91136,1.91103,1.9113,115799999.0
2005-04-25 22:23:00,1.91123,1.91131,1.91109,1.91116,105200000.0
2005-04-25 22:24:00,1.91119,1.91128,1.91113,1.91124,73400001.0
2005-04-25 22:25:00,1.91126,1.91148,1.91104,1.91147,64500000.0
2005-04-25 22:26:00,1.91131,1.91143,1.91131,1.91143,34100000.0
2005-04-25 22:27:00,1.91143,1.91151,1.9114,1.91143,88999999.0
2005-04-25 22:28:00,1.91147,1.91147,1.91129,1.91141,77299998.0
2005-04-25 22:29:00,1.91136,1.91136,1.91117,1.91125,216400000.0
2005-04-25 22:30:00,1.91118,1.9112,1.91115,1.91115,46300000.0
2005-04-25 22:31:00,1.91117,1.91123,1.91117,1.91123,111500000.0
2005-04-25 22:32:00,1.91132,1.91134,1.91127,1.91127,204400000.0
2005-04-25 22:33:00,1.91127,1.91136,1.91127,1.91133,98999999.0
2005-04-25 22:34:00,1.91134,1.91139,1.91121,1.91122,146400000.0
2005-04-25 22:35:00,1.9112,1.91159,1.9112,1.91159,20900000.0
2005-04-25 22:36:00,1.9118,1.91184,1.91162,1.91162,20700000.0
2005-04-25 22:37:00,1.91164,1.91164,1.91153,1.91158,106199999.0
2005-04-25 22:38:00,1.91131,1.91147,1.91127,1.91147,28100000.0
2005-04-25 22:39:00,1.91149,1.91149,1.91142,1.91142,103400002.0
2005-04-25 22:40:00,1.91136,1.91136,1.91125,1.9113,113800003.0
2005-04-25 22:41:00,1.91128,1.91143,1.91123,1.91143,93199998.0
2005-04-25 22:42:00,1.91125,1.91125,1.91115,1.91125,43500000.0
2005-04-25 22:43:00,1.91113,1.91116,1.91101,1.91106,109600002.0
2005-04-25 22:44:00,1.9111,1.91123,1.9111,1.91115,139400002.0
2005-04-25 22:45:00,1.91111,1.91112,1.91102,1.91112,80000000.0
2005-04-25 22:46:00,1.91116,1.91125,1.91116,1.91123,38200000.0
2005-04-25 22:47:00,1.9111,1.91118,1.9111,1.91118,89300002.0
2005-04-25 22:48:00,1.91114,1.91114,1.91091,1.91091,17950000.0
2005-04-25 22:49:00,1.91069,1.91069,1.9105,1.91068,47200000.0
2005-04-25 22:50:00,1.91082,1.91087,1.91073,1.91074,58000001.0
2005-04-25 22:51:00,1.91063,1.91063,1.91063,1.91063,60100000.0
2005-04-25 22:52:00,1.9108,1.9108,1.91073,1.91073,20800000.0
2005-04-25 22:53:00,1.91068,1.91068,1.91032,1.91054,69599997.0
2005-04-25 22:54:00,1.91058,1.91058,1.91012,1.91012,70200000.0
2005-04-25 22:55:00,1.91015,1.91042,1.91015,1.91041,20500000.0
2005-04-25 22:56:00,1.91033,1.91033,1.91022,1.91028,72700001.0
2005-04-25 22:57:00,1.91037,1.91048,1.91032,1.9104,91599999.0
2005-04-25 22:58:00,1.9103,1.91046,1.9103,1.91046,100200000.0
2005-04-25 22:59:00,1.91057,1.91089,1.91057,1.91074,96399999.0
2005-04-25 23:00:00,1.91075,1.91075,1.91047,1.91047,34000000.0
2005-04-25 23:01:00,1.91082,1.91089,1.91053,1.91073,120600002.0
2005-04-25 23:02:00,1.91053,1.91077,1.91043,1.91068,74600000.0
2005-04-25 23:03:00,1.91062,1.91087,1.91051,1.91078,60300001.0
2005-04-25 23:04:00,1.91068,1.91089,1.91046,1.91086,72800000.0
2005-04-25 23:05:00,1.91062,1.91098,1.91053,1.91095,121199999.0
2005-04-25 23:06:00,1.91083,1.911,1.91072,1.91079,68900000.0
2005-04-25 23:07:00,1.9109,1.91107,1.91073,1.91082,92200000.0
2005-04-25 23:08:00,1.911,1.911,1.91068,1.91097,67200000.0
2005-04-25 23:09:00,1.91085,1.91089,1.91044,1.9107,126300001.0
2005-04-25 23:10:00,1.91071,1.91089,1.91061,1.91069,58300000.0
2005-04-25 23:11:00,1.91082,1.91093,1.91067,1.91074,77799998.0
2005-04-25 23:12:00,1.91073,1.91086,1.91069,1.91074,68600000.0
2005-04-25 23:13:00,1.91089,1.91089,1.91054,1.91067,101500000.0
2005-04-25 23:14:00,1.91079,1.91144,1.91079,1.91135,74999999.0
2005-04-25 23:15:00,1.91104,1.91178,1.91091,1.9116,68200000.0
2005-04-25 23:16:00,1.91175,1.91185,1.91123,1.91157,79900001.0
2005-04-25 23:17:00,1.91124,1.91158,1.91111,1.91158,34400000.0
2005-04-25 23:18:00,1.91152,1.91192,1.91145,1.91185,78199999.0
2005-04-25 23:19:00,1.91165,1.91169,1.91136,1.91137,56200000.0
2005-04-25 23:20:00,1.91135,1.91138,1.91113,1.91128,129400003.0
2005-04-25 23:21:00,1.91113,1.91145,1.91113,1.91141,35700000.0
2005-04-25 23:22:00,1.91131,1.91138,1.91115,1.91125,54300000.0
2005-04-25 23:23:00,1.91098,1.91124,1.91084,1.91119,100500000.0
2005-04-25 23:24:00,1.91081,1.91117,1.91081,1.91117,54670000.0
2005-04-25 23:25:00,1.91123,1.91136,1.91123,1.91136,33200000.0
2005-04-25 23:26:00,1.91125,1.91136,1.9112,1.91133,62550000.0
2005-04-25 23:27:00,1.9113,1.9114,1.9113,1.9114,13800000.0
2005-04-25 23:28:00,1.91147,1.91151,1.91138,1.91138,60500000.0
2005-04-25 23:29:00,1.91145,1.91145,1.9114,1.91142,78800000.0
2005-04-25 23:30:00,1.91142,1.91147,1.9114,1.91147,30100000.0
2005-04-25 23:31:00,1.91142,1.91159,1.9114,1.91146,67300001.0
2005-04-25 23:32:00,1.9114,1.91148,1.91132,1.9114,25700000.0
2005-04-25 23:33:00,1.9114,1.9114,1.9114,1.9114,700000.0
2005-04-25 23:34:00,1.9114,1.91145,1.9114,1.9114,47400000.0
2005-04-25 23:35:00,1.91135,1.91147,1.91135,1.91147,29000000.0
2005-04-25 23:36:00,1.91145,1.91145,1.91145,1.91145,19500000.0
2005-04-25 23:37:00,1.91145,1.91145,1.91145,1.91145,20700000.0
2005-04-25 23:38:00,1.91139,1.91152,1.91134,1.91141,55600000.0
2005-04-25 23:39:00,1.91145,1.91145,1.91145,1.91145,15100000.0
2005-04-25 23:40:00,1.91152,1.91168,1.91152,1.91168,8400000.0
2005-04-25 23:41:00,1.91173,1.91173,1.9116,1.91168,42700000.0
2005-04-25 23:42:00,1.91173,1.91173,1.91158,1.91168,52000000.0
2005-04-25 23:43:00,1.91168,1.91181,1.91162,1.91181,48400000.0
2005-04-25 23:44:00,1.91163,1.91166,1.91071,1.91091,37900000.0
2005-04-25 23:45:00,1.9109,1.9109,1.9107,1.9108,50400000.0
2005-04-25 23:46:00,1.91083,1.91083,1.91074,1.91077,29100000.0
2005-04-25 23:47:00,1.91075,1.91075,1.9107,1.9107,16300000.0
2005-04-25 23:48:00,1.9107,1.91075,1.9107,1.9107,23900000.0
2005-04-25 23:49:00,1.91075,1.91075,1.91067,1.91067,35500000.0
2005-04-25 23:50:00,1.9107,1.91075,1.9107,1.9107,45900001.0
2005-04-25 23:51:00,1.91067,1.9107,1.91067,1.9107,49100000.0
2005-04-25 23:52:00,1.9107,1.9107,1.9107,1.9107,1400000.0
2005-04-25 23:53:00,1.91072,1.91077,1.91071,1.91071,114500001.0
2005-04-25 23:54:00,1.91075,1.91075,1.91065,1.91065,26299999.0
2005-04-25 23:55:00,1.9107,1.9107,1.9107,1.9107,9900000.0
2005-04-25 23:56:00,1.91065,1.91099,1.9106,1.91088,52200000.0
2005-04-25 23:57:00,1.9107,1.9107,1.9107,1.9107,24199999.0
2005-04-25 23:58:00,1.91075,1.91075,1.9107,1.9107,30600001.0
2005-04-25 23:59:00,1.91075,1.91075,1.91075,1.91075,16400000.0
2005-04-26 00:00:00,1.91073,1.91075,1.91073,1.91075,38000001.0
2005-04-26 00:01:00,1.91082,1.9111,1.91082,1.91086,62200000.0
2005-04-26 00:02:00,1.91078,1.91078,1.91074,1.91076,64199999.0
2005-04-26 00:03:00,1.91095,1.91115,1.9109,1.91115,33400000.0
2005-04-26 00:04:00,1.91065,1.91079,1.91058,1.91058,79900001.0
2005-04-26 00:05:00,1.91063,1.9107,1.91042,1.9107,107600003.0
2005-04-26 00:06:00,1.91075,1.91075,1.91075,1.91075,7600000.0
2005-04-26 00:07:00,1.91058,1.91059,1.9105,1.9105,47799999.0
2005-04-26 00:08:00,1.91085,1.91085,1.91051,1.9106,36300000.0
2005-04-26 00:09:00,1.91051,1.91058,1.91051,1.91058,77800000.0
2005-04-26 00:10:00,1.91062,1.91095,1.91062,1.91095,80899999.0
2005-04-26 00:11:00,1.91065,1.91065,1.9106,1.9106,12300000.0
2005-04-26 00:12:00,1.91067,1.91076,1.91064,1.91076,41400001.0
2005-04-26 00:13:00,1.91073,1.91076,1.91065,1.9107,69100000.0
2005-04-26 00:14:00,1.91064,1.91074,1.91064,1.91071,31400000.0
2005-04-26 00:15:00,1.91086,1.9109,1.91068,1.91087,151700000.0
2005-04-26 00:16:00,1.91083,1.91083,1.91077,1.91082,56500000.0
2005-04-26 00:17:00,1.91092,1.91103,1.91092,1.911,37100000.0
2005-04-26 00:18:00,1.91092,1.91099,1.91072,1.91085,100099999.0
2005-04-26 00:19:00,1.91082,1.91082,1.91069,1.91072,35100000.0
2005-04-26 00:20:00,1.91071,1.91079,1.91071,1.91079,18400000.0
2005-04-26 00:21:00,1.9107,1.9107,1.9107,1.9107,11500000.0
2005-04-26 00:22:00,1.91069,1.91078,1.91069,1.91075,36500000.0
2005-04-26 00:23:00,1.91105,1.91116,1.91076,1.91097,138400003.0
2005-04-26 00:24:00,1.91078,1.91085,1.91078,1.91078,32299999.0
2005-04-26 00:25:00,1.9107,1.91087,1.9107,1.91079,36800000.0
2005-04-26 00:26:00,1.91078,1.91088,1.91073,1.91088,63900001.0
2005-04-26 00:27:00,1.91079,1.91093,1.91079,1.91088,64800000.0
2005-04-26 00:28:00,1.91098,1.91099,1.91088,1.91097,29900001.0
2005-04-26 00:29:00,1.91107,1.91117,1.91107,1.91108,58000000.0
2005-04-26 00:30:00,1.91097,1.91097,1.91075,1.9108,55300001.0
2005-04-26 00:31:00,1.91092,1.91107,1.91092,1.91105,30600000.0
2005-04-26 00:32:00,1.91078,1.91081,1.91074,1.91077,67100000.0
2005-04-26 00:33:00,1.91082,1.91082,1.91078,1.91078,39300002.0
2005-04-26 00:34:00,1.91075,1.91075,1.91072,1.91072,13800000.0
2005-04-26 00:35:00,1.91082,1.91089,1.91071,1.91078,71400000.0
2005-04-26 00:36:00,1.91068,1.91078,1.91068,1.91077,61299999.0
2005-04-26 00:37:00,1.91072,1.91078,1.91068,1.91075,28700000.0
2005-04-26 00:38:00,1.91067,1.91067,1.91065,1.91065,15500000.0
2005-04-26 00:39:00,1.91085,1.91102,1.91069,1.91088,32800000.0
2005-04-26 00:40:00,1.91075,1.91075,1.91075,1.91075,44200000.0
2005-04-26 00:41:00,1.91072,1.91075,1.9107,1.91075,38046995.0
2005-04-26 00:42:00,1.91072,1.91102,1.91072,1.91091,70799999.0
2005-04-26 00:43:00,1.91075,1.91075,1.9107,1.9107,38200001.0
2005-04-26 00:44:00,1.9107,1.91101,1.9107,1.91101,43500000.0
2005-04-26 00:45:00,1.9107,1.91075,1.91068,1.91075,18600000.0
2005-04-26 00:46:00,1.91071,1.91098,1.91071,1.91098,125000000.0
2005-04-26 00:47:00,1.91099,1.91109,1.91093,1.91109,46800000.0
2005-04-26 00:48:00,1.91105,1.91127,1.91094,1.91127,53099999.0
2005-04-26 00:49:00,1.9113,1.91135,1.9113,1.91133,16700000.0
2005-04-26 00:50:00,1.91107,1.9114,1.91107,1.91131,58200000.0
2005-04-26 00:51:00,1.91125,1.91125,1.91101,1.91112,40499999.0
2005-04-26 00:52:00,1.91114,1.91114,1.91107,1.91107,63100000.0
2005-04-26 00:53:00,1.9112,1.9112,1.91093,1.91095,62200000.0
2005-04-26 00:54:00,1.91122,1.91124,1.91114,1.9112,57700001.0
2005-04-26 00:55:00,1.91104,1.91128,1.91104,1.91123,66499999.0
2005-04-26 00:56:00,1.91109,1.91109,1.91101,1.91101,12800000.0
2005-04-26 00:57:00,1.91098,1.91098,1.9109,1.9109,53300001.0
2005-04-26 00:58:00,1.91097,1.91107,1.91093,1.91107,60600000.0
2005-04-26 00:59:00,1.91115,1.91118,1.91102,1.9111,102500001.0
2005-04-26 01:00:00,1.91095,1.91105,1.91072,1.91084,41500000.0
2005-04-26 01:01:00,1.91108,1.9111,1.91108,1.9111,9500000.0
2005-04-26 01:02:00,1.91082,1.9112,1.9108,1.911,68400000.0
2005-04-26 01:03:00,1.91105,1.91105,1.91095,1.91105,62500000.0
2005-04-26 01:04:00,1.91097,1.91114,1.91086,1.91112,79399998.0
2005-04-26 01:05:00,1.91107,1.91114,1.91099,1.9111,63100000.0
2005-04-26 01:06:00,1.9111,1.91115,1.9111,1.9111,52100002.0
2005-04-26 01:07:00,1.91114,1.9112,1.9109,1.9109,54800000.0
2005-04-26 01:08:00,1.9111,1.91115,1.9111,1.91115,8900000.0
2005-04-26 01:09:00,1.9111,1.91115,1.9111,1.91115,71600000.0
2005-04-26 01:10:00,1.91115,1.91115,1.91108,1.9111,31400000.0
2005-04-26 01:11:00,1.91115,1.91115,1.91108,1.91113,56600001.0
2005-04-26 01:12:00,1.91097,1.91105,1.91097,1.911,37199999.0
2005-04-26 01:13:00,1.91103,1.91103,1.9109,1.91103,21900000.0
2005-04-26 01:14:00,1.91103,1.91136,1.91101,1.91136,96600000.0
2005-04-26 01:15:00,1.911,1.91113,1.91095,1.91113,77700000.0
2005-04-26 01:16:00,1.91115,1.91115,1.9111,1.9111,35800000.0
2005-04-26 01:17:00,1.9111,1.91115,1.91105,1.9111,55399999.0
2005-04-26 01:18:00,1.91123,1.91123,1.91113,1.91117,93000000.0
2005-04-26 01:19:00,1.91122,1.91125,1.91087,1.91121,59500000.0
2005-04-26 01:20:00,1.91109,1.91119,1.91109,1.91111,41400000.0
2005-04-26 01:21:00,1.91098,1.91128,1.91093,1.91126,107100000.0
2005-04-26 01:22:00,1.91102,1.9111,1.91102,1.9111,17800000.0
2005-04-26 01:23:00,1.9111,1.91115,1.9111,1.91115,11700000.0
2005-04-26 01:24:00,1.9111,1.91115,1.9111,1.91112,30200000.0
2005-04-26 01:25:00,1.91112,1.91115,1.91105,1.9111,64600002.0
2005-04-26 01:26:00,1.91117,1.91123,1.91114,1.91123,65500002.0
2005-04-26 01:27:00,1.91122,1.91131,1.91122,1.91129,28200000.0
2005-04-26 01:28:00,1.9114,1.91145,1.9113,1.9113,64500000.0
2005-04-26 01:29:00,1.91145,1.91145,1.91138,1.9114,38800000.0
2005-04-26 01:30:00,1.91153,1.91162,1.9113,1.9113,106899999.0
2005-04-26 01:31:00,1.91142,1.91145,1.9114,1.9114,39700000.0
2005-04-26 01:32:00,1.91137,1.91145,1.91137,1.91145,5100000.0
2005-04-26 01:33:00,1.91147,1.91154,1.91145,1.91153,65900000.0
2005-04-26 01:34:00,1.91157,1.91173,1.91155,1.91173,47400001.0
2005-04-26 01:35:00,1.9117,1.91179,1.91154,1.91179,66700002.0
2005-04-26 01:36:00,1.9119,1.9119,1.91176,1.91176,70200000.0
2005-04-26 01:37:00,1.9118,1.9118,1.91167,1.91172,35900000.0
2005-04-26 01:38:00,1.91175,1.91175,1.91154,1.91155,89699999.0
2005-04-26 01:39:00,1.91172,1.91172,1.91164,1.91172,39399999.0
2005-04-26 01:40:00,1.91172,1.91172,1.9117,1.9117,30000000.0
2005-04-26 01:41:00,1.91175,1.91175,1.91162,1.9117,69200000.0
2005-04-26 01:42:00,1.91191,1.91191,1.91162,1.9117,44646993.0
2005-04-26 01:43:00,1.91169,1.91183,1.91169,1.91171,53400001.0
2005-04-26 01:44:00,1.91171,1.91189,1.91164,1.91164,35400000.0
2005-04-26 01:45:00,1.91175,1.91175,1.9117,1.9117,12900000.0
2005-04-26 01:46:00,1.91162,1.91162,1.91148,1.91151,65900000.0
2005-04-26 01:47:00,1.91151,1.91151,1.91144,1.91144,39900000.0
2005-04-26 01:48:00,1.9114,1.91152,1.9114,1.91152,36000000.0
2005-04-26 01:49:00,1.9117,1.9117,1.9117,1.9117,25899999.0
2005-04-26 01:50:00,1.9116,1.91172,1.9116,1.91171,55100000.0
2005-04-26 01:51:00,1.9116,1.9116,1.91155,1.9116,43900001.0
2005-04-26 01:52:00,1.9116,1.91165,1.91158,1.9116,75799998.0
2005-04-26 01:53:00,1.91183,1.91187,1.91168,1.91185,116900000.0
2005-04-26 01:54:00,1.91162,1.91165,1.91155,1.9116,57200000.0
2005-04-26 01:55:00,1.9116,1.9116,1.91139,1.91139,47700000.0
2005-04-26 01:56:00,1.91132,1.91139,1.91094,1.9111,105200001.0
2005-04-26 01:57:00,1.9112,1.9112,1.91118,1.9112,46900001.0
2005-04-26 01:58:00,1.9112,1.91125,1.91095,1.9112,44800000.0
2005-04-26 01:59:00,1.91107,1.91107,1.91076,1.91079,70500001.0
2005-04-26 02:00:00,1.9109,1.91094,1.91077,1.91092,78500000.0
2005-04-26 02:01:00,1.91087,1.91087,1.91082,1.91087,36700000.0
2005-04-26 02:02:00,1.91087,1.9109,1.91087,1.91087,35899999.0
2005-04-26 02:03:00,1.91093,1.91095,1.9109,1.91095,50900000.0
2005-04-26 02:04:00,1.91068,1.91085,1.91064,1.91085,58800000.0
2005-04-26 02:05:00,1.91102,1.91118,1.91102,1.91116,77399999.0
2005-04-26 02:06:00,1.91112,1.91119,1.91095,1.91111,53400001.0
2005-04-26 02:07:00,1.9111,1.9111,1.91091,1.91093,25100001.0
2005-04-26 02:08:00,1.91111,1.91124,1.91104,1.91104,101799998.0
2005-04-26 02:09:00,1.91088,1.911,1.91083,1.911,25800000.0
2005-04-26 02:10:00,1.91097,1.91102,1.91091,1.91092,185599999.0
2005-04-26 02:11:00,1.91096,1.91105,1.91085,1.91097,83700000.0
2005-04-26 02:12:00,1.91091,1.91091,1.91067,1.91067,60800000.0
2005-04-26 02:13:00,1.91075,1.91098,1.91075,1.91095,28600000.0
2005-04-26 02:14:00,1.91095,1.9112,1.91079,1.91113,70800001.0
2005-04-26 02:15:00,1.91096,1.911,1.91087,1.91092,86999999.0
2005-04-26 02:16:00,1.91102,1.91102,1.91093,1.91097,56700001.0
2005-04-26 02:17:00,1.911,1.911,1.91089,1.91089,77100000.0
2005-04-26 02:18:00,1.9109,1.91095,1.91085,1.91095,64400001.0
2005-04-26 02:19:00,1.9109,1.91102,1.91088,1.91102,48700001.0
2005-04-26 02:20:00,1.91105,1.91105,1.91095,1.91105,36900000.0
2005-04-26 02:21:00,1.911,1.91105,1.91095,1.91105,68000001.0
2005-04-26 02:22:00,1.91095,1.91105,1.91095,1.91097,87699999.0
2005-04-26 02:23:00,1.91101,1.91108,1.91101,1.91108,78399999.0
2005-04-26 02:24:00,1.91097,1.91125,1.91089,1.91125,97300000.0
2005-04-26 02:25:00,1.9111,1.91111,1.91097,1.91111,60700000.0
2005-04-26 02:26:00,1.91106,1.91111,1.91087,1.91108,49900000.0
2005-04-26 02:27:00,1.91102,1.91105,1.91081,1.91082,86599999.0
2005-04-26 02:28:00,1.91092,1.91108,1.91092,1.91108,24100000.0
2005-04-26 02:29:00,1.91097,1.91134,1.91097,1.91134,45699998.0
2005-04-26 02:30:00,1.9111,1.91119,1.9111,1.91118,27400000.0
2005-04-26 02:31:00,1.91125,1.91139,1.91095,1.91139,73399999.0
2005-04-26 02:32:00,1.9112,1.91125,1.9112,1.9112,83100000.0
2005-04-26 02:33:00,1.91125,1.91125,1.91113,1.91113,33800001.0
2005-04-26 02:34:00,1.91126,1.91141,1.91124,1.91131,64299999.0
2005-04-26 02:35:00,1.91125,1.91125,1.91112,1.91119,60800000.0
2005-04-26 02:36:00,1.91113,1.91113,1.91098,1.911,32300000.0
2005-04-26 02:37:00,1.91106,1.91119,1.91106,1.91115,67600000.0
2005-04-26 02:38:00,1.91107,1.91123,1.91107,1.91123,58800001.0
2005-04-26 02:39:00,1.91115,1.91115,1.91107,1.91115,54100001.0
2005-04-26 02:40:00,1.91115,1.91123,1.91115,1.91121,37400000.0
2005-04-26 02:41:00,1.91121,1.91121,1.911,1.911,56300000.0
2005-04-26 02:42:00,1.91102,1.91113,1.91099,1.91113,58799999.0
2005-04-26 02:43:00,1.91112,1.91119,1.91112,1.91117,24900000.0
2005-04-26 02:44:00,1.91108,1.91134,1.91107,1.91133,130400000.0
2005-04-26 02:45:00,1.9112,1.9112,1.91115,1.91115,26400000.0
2005-04-26 02:46:00,1.91118,1.91128,1.91118,1.91118,81700000.0
2005-04-26 02:47:00,1.91112,1.91133,1.91112,1.9112,68600000.0
2005-04-26 02:48:00,1.91135,1.91144,1.9113,1.91144,36600000.0
2005-04-26 02:49:00,1.91162,1.91162,1.91099,1.91148,62200000.0
2005-04-26 02:50:00,1.91165,1.91175,1.91157,1.91172,80500001.0
2005-04-26 02:51:00,1.9117,1.91176,1.91159,1.91175,92100000.0
2005-04-26 02:52:00,1.91152,1.91152,1.911,1.91147,53200000.0
2005-04-26 02:53:00,1.91181,1.91183,1.9116,1.91175,112199999.0
2005-04-26 02:54:00,1.91173,1.912,1.91168,1.912,65900000.0
2005-04-26 02:55:00,1.9118,1.91194,1.91167,1.91194,128499997.0
2005-04-26 02:56:00,1.91197,1.91197,1.91126,1.9114,51700000.0
2005-04-26 02:57:00,1.91159,1.91173,1.91157,1.91173,79800001.0
2005-04-26 02:58:00,1.91185,1.91187,1.91182,1.91187,23299999.0
2005-04-26 02:59:00,1.91143,1.91175,1.91108,1.91163,70300000.0
2005-04-26 03:00:00,1.9117,1.91196,1.9117,1.91191,80300001.0
2005-04-26 03:01:00,1.91189,1.9119,1.91176,1.91187,58399999.0
2005-04-26 03:02:00,1.91184,1.91192,1.91184,1.91189,22300000.0
2005-04-26 03:03:00,1.91192,1.91192,1.91175,1.9119,61000000.0
2005-04-26 03:04:00,1.91195,1.91195,1.9119,1.91193,56800001.0
2005-04-26 03:05:00,1.9118,1.91184,1.91175,1.91184,48300001.0
2005-04-26 03:06:00,1.91167,1.91189,1.91166,1.91167,75400000.0
2005-04-26 03:07:00,1.91162,1.91168,1.91157,1.9116,57500000.0
2005-04-26 03:08:00,1.9116,1.91173,1.9115,1.91173,78900000.0
2005-04-26 03:09:00,1.91185,1.91185,1.91175,1.91185,23700000.0
2005-04-26 03:10:00,1.91189,1.91192,1.91167,1.91167,60899999.0
2005-04-26 03:11:00,1.91183,1.91198,1.91181,1.9119,104800000.0
2005-04-26 03:12:00,1.9119,1.91217,1.91181,1.91211,29100000.0
2005-04-26 03:13:00,1.91191,1.91191,1.91171,1.91179,77999999.0
2005-04-26 03:14:00,1.91185,1.91185,1.91185,1.91185,7200000.0
2005-04-26 03:15:00,1.91186,1.91186,1.91175,1.91185,54800000.0
2005-04-26 03:16:00,1.91191,1.91191,1.91174,1.9119,43200000.0
2005-04-26 03:17:00,1.91173,1.91189,1.91173,1.91179,67999998.0
2005-04-26 03:18:00,1.91172,1.91188,1.91172,1.91188,47100000.0
2005-04-26 03:19:00,1.91187,1.91195,1.91187,1.91192,38200001.0
2005-04-26 03:20:00,1.91203,1.91211,1.91203,1.91207,47000000.0
2005-04-26 03:21:00,1.912,1.912,1.912,1.912,25600000.0
2005-04-26 03:22:00,1.91198,1.91198,1.91187,1.91187,23100000.0
2005-04-26 03:23:00,1.91185,1.91185,1.91182,1.91182,7900000.0
2005-04-26 03:24:00,1.91194,1.91201,1.91194,1.91201,15400000.0
2005-04-26 03:25:00,1.91182,1.9119,1.91178,1.91179,80300000.0
2005-04-26 03:26:00,1.91183,1.91184,1.91178,1.91184,88900001.0
2005-04-26 03:27:00,1.91182,1.91187,1.91151,1.91152,65500001.0
2005-04-26 03:28:00,1.91163,1.91174,1.91158,1.91174,44600000.0
2005-04-26 03:29:00,1.91168,1.91176,1.91154,1.91175,65000001.0
2005-04-26 03:30:00,1.91138,1.91172,1.91138,1.91169,71300000.0
2005-04-26 03:31:00,1.91155,1.91155,1.91152,1.91152,13400000.0
2005-04-26 03:32:00,1.91147,1.91153,1.91142,1.91153,35600000.0
2005-04-26 03:33:00,1.91148,1.91148,1.91148,1.91148,3600000.0
2005-04-26 03:34:00,1.91155,1.9116,1.91126,1.91135,105799998.0
2005-04-26 03:35:00,1.91145,1.91145,1.91135,1.91143,30799999.0
2005-04-26 03:36:00,1.91133,1.91142,1.91131,1.91141,58800000.0
2005-04-26 03:37:00,1.91149,1.91152,1.91146,1.91149,47700000.0
2005-04-26 03:38:00,1.9115,1.91158,1.91145,1.91145,75900002.0
2005-04-26 03:39:00,1.91144,1.91144,1.91133,1.91133,59999999.0
2005-04-26 03:40:00,1.91133,1.91142,1.9113,1.91132,86799999.0
2005-04-26 03:41:00,1.91132,1.91148,1.91132,1.9114,72100000.0
2005-04-26 03:42:00,1.9114,1.91156,1.91139,1.9114,54400000.0
2005-04-26 03:43:00,1.91147,1.9115,1.91131,1.9114,110600000.0
2005-04-26 03:44:00,1.91136,1.91152,1.91126,1.91149,111300001.0
2005-04-26 03:45:00,1.91144,1.9115,1.9114,1.9115,113799998.0
2005-04-26 03:46:00,1.9115,1.91158,1.91145,1.91145,40400000.0
2005-04-26 03:47:00,1.91168,1.91178,1.91148,1.91178,47850000.0
2005-04-26 03:48:00,1.9115,1.91155,1.91145,1.91155,42700000.0
2005-04-26 03:49:00,1.91152,1.91171,1.91152,1.91171,22800000.0
2005-04-26 03:50:00,1.91156,1.91164,1.91156,1.91164,27400000.0
2005-04-26 03:51:00,1.91166,1.91166,1.91144,1.91148,70900001.0
2005-04-26 03:52:00,1.91141,1.91151,1.91138,1.91151,23599999.0
2005-04-26 03:53:00,1.9115,1.91155,1.9115,1.91155,137299997.0
2005-04-26 03:54:00,1.91155,1.91155,1.91147,1.91147,78600000.0
2005-04-26 03:55:00,1.91153,1.91156,1.9114,1.91156,71600001.0
2005-04-26 03:56:00,1.91163,1.9117,1.9115,1.91163,77700000.0
2005-04-26 03:57:00,1.91142,1.91149,1.91134,1.91148,106700002.0
2005-04-26 03:58:00,1.91146,1.91146,1.91135,1.91145,43800001.0
2005-04-26 03:59:00,1.91142,1.91146,1.91127,1.91138,134499999.0
2005-04-26 04:00:00,1.91135,1.91143,1.91124,1.91135,57800000.0
2005-04-26 04:01:00,1.91136,1.91136,1.91136,1.91136,28499999.0
2005-04-26 04:02:00,1.91142,1.91142,1.91138,1.91138,20399999.0
2005-04-26 04:03:00,1.9113,1.9113,1.91125,1.9113,33100000.0
2005-04-26 04:04:00,1.91121,1.91121,1.91114,1.91118,67900001.0
2005-04-26 04:05:00,1.9111,1.9111,1.91087,1.91093,32300001.0
2005-04-26 04:06:00,1.9109,1.91112,1.9109,1.91101,31900000.0
2005-04-26 04:07:00,1.91097,1.91108,1.91089,1.91099,113999999.0
2005-04-26 04:08:00,1.91097,1.91103,1.91089,1.91103,96100000.0
2005-04-26 04:09:00,1.91103,1.91122,1.91095,1.91122,31700000.0
2005-04-26 04:10:00,1.91143,1.91149,1.91128,1.9113,50600000.0
2005-04-26 04:11:00,1.91153,1.91156,1.91131,1.91147,115300002.0
2005-04-26 04:12:00,1.91157,1.91157,1.91111,1.91112,63500000.0
2005-04-26 04:13:00,1.91115,1.91118,1.91105,1.91105,80100002.0
2005-04-26 04:14:00,1.91104,1.91104,1.91088,1.91088,92799999.0
2005-04-26 04:15:00,1.91088,1.91088,1.91061,1.91088,71500001.0
2005-04-26 04:16:00,1.9109,1.91095,1.9109,1.9109,93000000.0
2005-04-26 04:17:00,1.91089,1.91103,1.91089,1.91098,106699999.0
2005-04-26 04:18:00,1.91095,1.9113,1.91093,1.91126,29700000.0
2005-04-26 04:19:00,1.91113,1.9112,1.91112,1.9112,62600002.0
2005-04-26 04:20:00,1.91105,1.91115,1.91105,1.9111,53100001.0
2005-04-26 04:21:00,1.91117,1.91123,1.91108,1.91108,56399998.0
2005-04-26 04:22:00,1.91125,1.9114,1.91095,1.91135,56500000.0
2005-04-26 04:23:00,1.9111,1.91117,1.9111,1.91117,65200001.0
2005-04-26 04:24:00,1.91105,1.91132,1.91104,1.91123,60900001.0
2005-04-26 04:25:00,1.91106,1.91106,1.91104,1.91104,14900000.0
2005-04-26 04:26:00,1.91113,1.91113,1.91099,1.91101,20800000.0
2005-04-26 04:27:00,1.91098,1.91098,1.91078,1.91093,56350001.0
2005-04-26 04:28:00,1.91098,1.91112,1.91096,1.91112,118300000.0
2005-04-26 04:29:00,1.9112,1.91133,1.91116,1.91119,72700000.0
2005-04-26 04:30:00,1.91117,1.91127,1.91117,1.91127,44899999.0
2005-04-26 04:31:00,1.91109,1.91109,1.91108,1.91108,11100000.0
2005-04-26 04:32:00,1.91108,1.91109,1.911,1.91109,16400000.0
2005-04-26 04:33:00,1.91117,1.9113,1.9111,1.9111,70699999.0
2005-04-26 04:34:00,1.91116,1.91116,1.91114,1.91114,19500000.0
2005-04-26 04:35:00,1.91108,1.91119,1.91094,1.91094,20900000.0
2005-04-26 04:36:00,1.91083,1.91101,1.91083,1.91101,67300000.0
2005-04-26 04:37:00,1.91112,1.91115,1.91093,1.91101,125099998.0
2005-04-26 04:38:00,1.911,1.91105,1.911,1.91105,51299999.0
2005-04-26 04:39:00,1.91125,1.91132,1.91097,1.91119,99400001.0
2005-04-26 04:40:00,1.91107,1.9113,1.91107,1.9112,64299999.0
2005-04-26 04:41:00,1.91118,1.91126,1.91106,1.91124,74100000.0
2005-04-26 04:42:00,1.91132,1.91139,1.91127,1.9113,77500001.0
2005-04-26 04:43:00,1.91134,1.91145,1.9111,1.91145,63300000.0
2005-04-26 04:44:00,1.91136,1.91136,1.91106,1.91117,49700001.0
2005-04-26 04:45:00,1.91132,1.91139,1.91117,1.91138,82400001.0
2005-04-26 04:46:00,1.91132,1.91141,1.91119,1.91133,93800001.0
2005-04-26 04:47:00,1.91141,1.91154,1.91141,1.9115,55300000.0
2005-04-26 04:48:00,1.9114,1.91145,1.91128,1.91139,63600000.0
2005-04-26 04:49:00,1.91138,1.91145,1.91138,1.91145,12800000.0
2005-04-26 04:50:00,1.91145,1.91145,1.91135,1.91135,21600001.0
2005-04-26 04:51:00,1.91142,1.91152,1.91142,1.91147,11500000.0
2005-04-26 04:52:00,1.91145,1.91145,1.91116,1.91124,31500000.0
2005-04-26 04:53:00,1.9112,1.91125,1.91105,1.91125,25900000.0
2005-04-26 04:54:00,1.91123,1.9113,1.9112,1.91126,48400000.0
2005-04-26 04:55:00,1.9113,1.9113,1.91109,1.91123,15700000.0
2005-04-26 04:56:00,1.91115,1.91115,1.91097,1.91097,50599999.0
2005-04-26 04:57:00,1.91103,1.91113,1.91103,1.91113,42099999.0
2005-04-26 04:58:00,1.91115,1.91115,1.91088,1.91091,37100000.0
2005-04-26 04:59:00,1.91097,1.91097,1.91096,1.91096,4600000.0
2005-04-26 05:00:00,1.911,1.911,1.91086,1.91096,59999999.0
2005-04-26 05:01:00,1.911,1.91105,1.91085,1.911,96500001.0
2005-04-26 05:02:00,1.91096,1.91097,1.91096,1.91097,29300000.0
2005-04-26 05:03:00,1.91107,1.9111,1.91107,1.9111,14800000.0
2005-04-26 05:04:00,1.91114,1.91127,1.91114,1.91127,20500000.0
2005-04-26 05:05:00,1.9114,1.91151,1.9114,1.91147,35750000.0
2005-04-26 05:06:00,1.9113,1.91142,1.9113,1.91139,37700001.0
2005-04-26 05:07:00,1.91138,1.91138,1.91128,1.91132,66199998.0
2005-04-26 05:08:00,1.91123,1.91125,1.91113,1.91119,68099997.0
2005-04-26 05:09:00,1.91119,1.91119,1.91106,1.91117,31200000.0
2005-04-26 05:10:00,1.9112,1.91128,1.9112,1.91128,26800000.0
2005-04-26 05:11:00,1.91128,1.91136,1.91128,1.91136,41599999.0
2005-04-26 05:12:00,1.91133,1.91133,1.91127,1.91127,23200000.0
2005-04-26 05:13:00,1.9112,1.91128,1.9112,1.91121,42300000.0
2005-04-26 05:14:00,1.91136,1.91143,1.91125,1.91125,96799999.0
2005-04-26 05:15:00,1.91123,1.91125,1.91115,1.9112,65750000.0
2005-04-26 05:16:00,1.91125,1.91131,1.91121,1.91128,35400000.0
2005-04-26 05:17:00,1.91137,1.91137,1.91128,1.91128,27700000.0
2005-04-26 05:18:00,1.9113,1.91135,1.91125,1.91133,38899999.0
2005-04-26 05:19:00,1.9113,1.91135,1.9113,1.91133,36799999.0
2005-04-26 05:20:00,1.91125,1.91136,1.91124,1.91136,68899998.0
2005-04-26 05:21:00,1.9114,1.91148,1.91138,1.9114,69800001.0
2005-04-26 05:22:00,1.91145,1.91145,1.91138,1.91138,31900000.0
2005-04-26 05:23:00,1.91157,1.91165,1.91157,1.91165,9400000.0
2005-04-26 05:24:00,1.91163,1.91194,1.91163,1.91192,117000002.0
2005-04-26 05:25:00,1.91184,1.91202,1.91184,1.91202,27600000.0
2005-04-26 05:26:00,1.91197,1.91197,1.91182,1.91184,41999999.0
2005-04-26 05:27:00,1.91184,1.91184,1.91175,1.9118,22000000.0
2005-04-26 05:28:00,1.91188,1.91194,1.91187,1.91187,47900000.0
2005-04-26 05:29:00,1.9119,1.9119,1.91185,1.9119,63400000.0
2005-04-26 05:30:00,1.91192,1.91196,1.9118,1.91187,90800001.0
2005-04-26 05:31:00,1.91183,1.91191,1.91176,1.91176,67100000.0
2005-04-26 05:32:00,1.91176,1.91185,1.91168,1.91185,53300000.0
2005-04-26 05:33:00,1.91187,1.91187,1.91174,1.91185,28300000.0
2005-04-26 05:34:00,1.91193,1.91195,1.91165,1.91195,124400002.0
2005-04-26 05:35:00,1.91186,1.9119,1.91173,1.9119,61400000.0
2005-04-26 05:36:00,1.9119,1.91195,1.9119,1.91195,10400000.0
2005-04-26 05:37:00,1.91184,1.91194,1.91174,1.91188,118800001.0
2005-04-26 05:38:00,1.91197,1.91197,1.91193,1.91193,19200000.0
2005-04-26 05:39:00,1.91191,1.91201,1.9119,1.9119,32800000.0
2005-04-26 05:40:00,1.91198,1.912,1.91186,1.912,136499999.0
2005-04-26 05:41:00,1.91195,1.91204,1.91189,1.91202,79600000.0
2005-04-26 05:42:00,1.91216,1.91222,1.91188,1.91188,35400000.0
2005-04-26 05:43:00,1.91211,1.91211,1.91197,1.91197,71399999.0
2005-04-26 05:44:00,1.91193,1.91199,1.91186,1.91188,61800000.0
2005-04-26 05:45:00,1.91202,1.91202,1.91202,1.91202,5200000.0
2005-04-26 05:46:00,1.91195,1.912,1.91195,1.912,41900000.0
2005-04-26 05:47:00,1.91198,1.9122,1.91197,1.9122,88500002.0
2005-04-26 05:48:00,1.91218,1.91218,1.91197,1.91204,63300000.0
2005-04-26 05:49:00,1.91199,1.91209,1.9119,1.91193,83100000.0
2005-04-26 05:50:00,1.91191,1.91194,1.91181,1.91193,35100000.0
2005-04-26 05:51:00,1.91202,1.91206,1.91194,1.91196,54400001.0
2005-04-26 05:52:00,1.91197,1.91198,1.91189,1.91189,17000000.0
2005-04-26 05:53:00,1.91177,1.91177,1.91154,1.91171,56200000.0
2005-04-26 05:54:00,1.91169,1.91186,1.91145,1.91186,79200001.0
2005-04-26 05:55:00,1.91186,1.9119,1.91181,1.91188,74200000.0
2005-04-26 05:56:00,1.91182,1.91187,1.91178,1.91181,46099999.0
2005-04-26 05:57:00,1.91189,1.91201,1.91189,1.91197,40600000.0
2005-04-26 05:58:00,1.91203,1.91225,1.91191,1.91225,95499999.0
2005-04-26 05:59:00,1.9121,1.91229,1.9121,1.91219,81700000.0
2005-04-26 06:00:00,1.91236,1.91237,1.91215,1.91215,32900000.0
2005-04-26 06:01:00,1.9122,1.91224,1.91218,1.9122,17600000.0
2005-04-26 06:02:00,1.91221,1.91231,1.91207,1.91226,84699999.0
2005-04-26 06:03:00,1.91226,1.91226,1.91208,1.91216,62900001.0
2005-04-26 06:04:00,1.91211,1.91211,1.91195,1.91195,39600000.0
2005-04-26 06:05:00,1.91202,1.91204,1.91186,1.9119,56500000.0
2005-04-26 06:06:00,1.91193,1.91203,1.91188,1.912,57899999.0
2005-04-26 06:07:00,1.91202,1.91209,1.91198,1.91198,55400000.0
2005-04-26 06:08:00,1.91208,1.91221,1.91206,1.91221,13300000.0
2005-04-26 06:09:00,1.91217,1.91217,1.91204,1.91212,48500001.0
2005-04-26 06:10:00,1.91211,1.91219,1.9121,1.91217,32100000.0
2005-04-26 06:11:00,1.91212,1.91212,1.91204,1.91208,51299998.0
2005-04-26 06:12:00,1.91217,1.91217,1.91185,1.91194,52600000.0
2005-04-26 06:13:00,1.91198,1.91201,1.91191,1.91191,32499999.0
2005-04-26 06:14:00,1.91202,1.91245,1.91202,1.91241,55099999.0
2005-04-26 06:15:00,1.91217,1.91281,1.91183,1.91277,70100003.0
2005-04-26 06:16:00,1.91265,1.9127,1.91254,1.91254,100600000.0
2005-04-26 06:17:00,1.91269,1.91286,1.9126,1.91286,48400000.0
2005-04-26 06:18:00,1.91267,1.91267,1.91228,1.91253,43600000.0
2005-04-26 06:19:00,1.91253,1.91255,1.91225,1.91255,51100000.0
2005-04-26 06:20:00,1.91266,1.91282,1.91261,1.9128,73900000.0
2005-04-26 06:21:00,1.91261,1.91261,1.91224,1.91224,89699999.0
2005-04-26 06:22:00,1.91177,1.91218,1.9117,1.912,75000002.0
2005-04-26 06:23:00,1.91206,1.91211,1.91203,1.91203,41000001.0
2005-04-26 06:24:00,1.91225,1.91225,1.91191,1.91217,101100001.0
2005-04-26 06:25:00,1.91206,1.91245,1.91191,1.91245,70800001.0
2005-04-26 06:26:00,1.91238,1.91238,1.91198,1.912,60300001.0
2005-04-26 06:27:00,1.91198,1.9122,1.91198,1.91212,37400000.0
2005-04-26 06:28:00,1.91206,1.91206,1.91198,1.91198,70100001.0
2005-04-26 06:29:00,1.91208,1.91234,1.91208,1.91234,58400000.0
2005-04-26 06:30:00,1.91233,1.91233,1.912,1.91202,36000000.0
2005-04-26 06:31:00,1.91189,1.91199,1.91189,1.91198,16600000.0
2005-04-26 06:32:00,1.91198,1.91212,1.91194,1.91203,66200001.0
2005-04-26 06:33:00,1.91209,1.91219,1.91209,1.91219,34400000.0
2005-04-26 06:34:00,1.91212,1.91216,1.91199,1.91204,75600002.0
2005-04-26 06:35:00,1.9119,1.91202,1.91175,1.91181,34400000.0
2005-04-26 06:36:00,1.91182,1.91182,1.91168,1.91177,74600000.0
2005-04-26 06:37:00,1.91173,1.91179,1.91151,1.91179,44800000.0
2005-04-26 06:38:00,1.91197,1.91208,1.91169,1.91208,89399999.0
2005-04-26 06:39:00,1.91213,1.91213,1.91192,1.91192,54400000.0
2005-04-26 06:40:00,1.91215,1.91215,1.91193,1.91206,21500000.0
2005-04-26 06:41:00,1.91208,1.91208,1.91179,1.91194,51900000.0
2005-04-26 06:42:00,1.91177,1.91188,1.91168,1.91171,55099999.0
2005-04-26 06:43:00,1.9114,1.91163,1.9114,1.91155,81399999.0
2005-04-26 06:44:00,1.91153,1.9117,1.91128,1.9116,122600001.0
2005-04-26 06:45:00,1.9114,1.9114,1.9111,1.91139,55299998.0
2005-04-26 06:46:00,1.91157,1.91157,1.91134,1.91145,86999999.0
2005-04-26 06:47:00,1.91158,1.91182,1.91157,1.91169,106500000.0
2005-04-26 06:48:00,1.91167,1.91196,1.91167,1.91196,12400000.0
2005-04-26 06:49:00,1.91196,1.91208,1.91196,1.91208,87700001.0
2005-04-26 06:50:00,1.91196,1.91212,1.9119,1.91212,52099999.0
2005-04-26 06:51:00,1.9122,1.91242,1.91203,1.91242,46399999.0
2005-04-26 06:52:00,1.91243,1.91243,1.91213,1.91213,59000001.0
2005-04-26 06:53:00,1.9125,1.91263,1.91245,1.91245,42100000.0
2005-04-26 06:54:00,1.91241,1.9125,1.91227,1.9125,21500000.0
2005-04-26 06:55:00,1.91223,1.91265,1.91218,1.91245,65600000.0
2005-04-26 06:56:00,1.91248,1.91248,1.91224,1.91245,26900000.0
2005-04-26 06:57:00,1.91229,1.91229,1.91184,1.91211,76899998.0
2005-04-26 06:58:00,1.91235,1.91235,1.91235,1.91235,7800000.0
2005-04-26 06:59:00,1.91225,1.91225,1.91209,1.91209,36400000.0
2005-04-26 07:00:00,1.9124,1.91247,1.91224,1.91224,71400000.0
2005-04-26 07:01:00,1.91227,1.91235,1.91207,1.91209,134400001.0
2005-04-26 07:02:00,1.91228,1.9123,1.91223,1.91223,71500001.0
2005-04-26 07:03:00,1.91228,1.91248,1.91228,1.91232,96700001.0
2005-04-26 07:04:00,1.91235,1.91235,1.9123,1.9123,11400000.0
2005-04-26 07:05:00,1.91232,1.91238,1.91228,1.91229,74700000.0
2005-04-26 07:06:00,1.91237,1.91247,1.91226,1.91247,74299999.0
2005-04-26 07:07:00,1.91255,1.91257,1.91246,1.91255,36100000.0
2005-04-26 07:08:00,1.91266,1.91273,1.91264,1.91273,33300000.0
2005-04-26 07:09:00,1.9127,1.9127,1.9126,1.9127,46800000.0
2005-04-26 07:10:00,1.91266,1.91266,1.91257,1.91264,51499999.0
2005-04-26 07:11:00,1.91249,1.91251,1.91236,1.91239,82400000.0
2005-04-26 07:12:00,1.91228,1.9124,1.91227,1.91227,40800000.0
2005-04-26 07:13:00,1.91243,1.91243,1.91227,1.91235,100500000.0
2005-04-26 07:14:00,1.91232,1.91236,1.91219,1.91222,71099999.0
2005-04-26 07:15:00,1.9123,1.91232,1.91211,1.91232,97699997.0
2005-04-26 07:16:00,1.91226,1.91238,1.91226,1.91238,22600000.0
2005-04-26 07:17:00,1.9124,1.91259,1.9123,1.91256,52100001.0
2005-04-26 07:18:00,1.91235,1.91235,1.91225,1.91235,52500000.0
2005-04-26 07:19:00,1.91228,1.91238,1.91226,1.91235,121700001.0
2005-04-26 07:20:00,1.91238,1.91245,1.91235,1.91245,78799998.0
2005-04-26 07:21:00,1.9124,1.91248,1.9124,1.91245,54200002.0
2005-04-26 07:22:00,1.91237,1.91256,1.91235,1.91242,74400000.0
2005-04-26 07:23:00,1.9125,1.91255,1.91237,1.91243,73999999.0
2005-04-26 07:24:00,1.91237,1.91238,1.91224,1.91238,66800001.0
2005-04-26 07:25:00,1.91241,1.91243,1.91219,1.91229,43100000.0
2005-04-26 07:26:00,1.91234,1.91248,1.91234,1.91245,89199999.0
2005-04-26 07:27:00,1.91234,1.91244,1.91234,1.91244,59300000.0
2005-04-26 07:28:00,1.91246,1.91247,1.91232,1.9124,31600000.0
2005-04-26 07:29:00,1.91236,1.91242,1.91236,1.91242,52300000.0
2005-04-26 07:30:00,1.91245,1.91245,1.9124,1.9124,46700002.0
2005-04-26 07:31:00,1.91238,1.91243,1.91235,1.9124,84899999.0
2005-04-26 07:32:00,1.91238,1.91241,1.91234,1.91238,43900000.0
2005-04-26 07:33:00,1.91245,1.91245,1.91238,1.91245,78300000.0
2005-04-26 07:34:00,1.91239,1.91243,1.91235,1.91238,95000003.0
2005-04-26 07:35:00,1.9124,1.91253,1.91227,1.91234,74700000.0
2005-04-26 07:36:00,1.91237,1.91238,1.91223,1.91223,82299999.0
2005-04-26 07:37:00,1.91225,1.91229,1.91208,1.9122,138800004.0
2005-04-26 07:38:00,1.91213,1.91233,1.91213,1.91233,21400000.0
2005-04-26 07:39:00,1.91238,1.91263,1.91236,1.91263,23400000.0
2005-04-26 07:40:00,1.91253,1.91253,1.91236,1.91246,31300001.0
2005-04-26 07:41:00,1.91246,1.91254,1.91243,1.91249,63400002.0
2005-04-26 07:42:00,1.91238,1.91268,1.91238,1.91256,64600000.0
2005-04-26 07:43:00,1.91265,1.91265,1.91242,1.91242,91700001.0
2005-04-26 07:44:00,1.91238,1.91246,1.91234,1.91246,22200000.0
2005-04-26 07:45:00,1.91245,1.91248,1.9124,1.9124,46200000.0
2005-04-26 07:46:00,1.91238,1.91243,1.91237,1.9124,27400000.0
2005-04-26 07:47:00,1.91235,1.9124,1.91235,1.9124,4400000.0
2005-04-26 07:48:00,1.91219,1.91219,1.91205,1.9121,28800000.0
2005-04-26 07:49:00,1.91225,1.91235,1.91217,1.91223,73400001.0
2005-04-26 07:50:00,1.9122,1.9122,1.91217,1.91217,13500000.0
2005-04-26 07:51:00,1.9122,1.91225,1.9122,1.9122,22500000.0
2005-04-26 07:52:00,1.91208,1.91208,1.91157,1.91203,38600000.0
2005-04-26 07:53:00,1.91206,1.91215,1.91204,1.91215,36000001.0
2005-04-26 07:54:00,1.91211,1.91211,1.91194,1.91206,40300000.0
2005-04-26 07:55:00,1.91211,1.91211,1.91197,1.912,120100000.0
2005-04-26 07:56:00,1.91192,1.91192,1.91173,1.91176,53999999.0
2005-04-26 07:57:00,1.91185,1.91194,1.91185,1.91194,93599998.0
2005-04-26 07:58:00,1.91193,1.91193,1.9118,1.91193,47400001.0
2005-04-26 07:59:00,1.912,1.91202,1.9119,1.91197,31800000.0
2005-04-26 08:00:00,1.91203,1.91203,1.91197,1.91197,19900000.0
2005-04-26 08:01:00,1.91199,1.91205,1.91185,1.91185,68000000.0
2005-04-26 08:02:00,1.91195,1.91195,1.91185,1.91188,66100000.0
2005-04-26 08:03:00,1.91192,1.91202,1.91183,1.91183,25200000.0
2005-04-26 08:04:00,1.91182,1.91203,1.91182,1.91203,56800000.0
2005-04-26 08:05:00,1.91187,1.91193,1.91174,1.91193,37300000.0
2005-04-26 08:06:00,1.91178,1.91178,1.91166,1.91177,40800000.0
2005-04-26 08:07:00,1.91165,1.91165,1.91142,1.91142,74300001.0
2005-04-26 08:08:00,1.91147,1.91157,1.9114,1.91154,89599999.0
2005-04-26 08:09:00,1.91146,1.91153,1.91141,1.91153,56299999.0
2005-04-26 08:10:00,1.91148,1.9115,1.91135,1.91138,68600000.0
2005-04-26 08:11:00,1.91125,1.91143,1.91107,1.91141,70300001.0
2005-04-26 08:12:00,1.91143,1.91201,1.91135,1.91201,85900000.0
2005-04-26 08:13:00,1.9121,1.9121,1.91187,1.91195,52500000.0
2005-04-26 08:14:00,1.91186,1.91193,1.91181,1.91193,92200000.0
2005-04-26 08:15:00,1.91196,1.91196,1.91181,1.91188,61499999.0
2005-04-26 08:16:00,1.91192,1.91207,1.91192,1.91199,146600000.0
2005-04-26 08:17:00,1.91203,1.91218,1.91203,1.91218,27800000.0
2005-04-26 08:18:00,1.91221,1.91221,1.91202,1.91208,68300000.0
2005-04-26 08:19:00,1.91213,1.91221,1.91208,1.91209,23700000.0
2005-04-26 08:20:00,1.91205,1.91205,1.91193,1.91205,54600000.0
2005-04-26 08:21:00,1.91203,1.91208,1.9119,1.9119,91900000.0
2005-04-26 08:22:00,1.91205,1.91205,1.91205,1.91205,34500000.0
2005-04-26 08:23:00,1.91203,1.91227,1.91195,1.91226,54200001.0
2005-04-26 08:24:00,1.91212,1.91222,1.91205,1.91217,32700000.0
2005-04-26 08:25:00,1.91213,1.91229,1.91206,1.91229,45200000.0
2005-04-26 08:26:00,1.91214,1.91217,1.91197,1.91202,121000001.0
2005-04-26 08:27:00,1.91197,1.91202,1.91192,1.91192,47000000.0
2005-04-26 08:28:00,1.91182,1.91195,1.91182,1.9119,44800000.0
2005-04-26 08:29:00,1.91182,1.91183,1.91182,1.91183,7800000.0
2005-04-26 08:30:00,1.91147,1.91147,1.91099,1.91107,54800000.0
2005-04-26 08:31:00,1.91103,1.91106,1.91095,1.91105,104699999.0
2005-04-26 08:32:00,1.91103,1.91103,1.91093,1.91097,73899998.0
2005-04-26 08:33:00,1.91095,1.91101,1.91085,1.91101,74599999.0
2005-04-26 08:34:00,1.91084,1.91128,1.91084,1.91126,54000000.0
2005-04-26 08:35:00,1.91123,1.91128,1.91119,1.91128,43699999.0
2005-04-26 08:36:00,1.91144,1.9115,1.91131,1.91144,97900001.0
2005-04-26 08:37:00,1.91141,1.91157,1.91141,1.91157,27300000.0
2005-04-26 08:38:00,1.9117,1.9117,1.91157,1.91159,91399999.0
2005-04-26 08:39:00,1.91155,1.91155,1.91148,1.9115,48000000.0
2005-04-26 08:40:00,1.91141,1.91149,1.91133,1.91138,140600003.0
2005-04-26 08:41:00,1.91144,1.91151,1.91124,1.91148,72400000.0
2005-04-26 08:42:00,1.91146,1.91146,1.91083,1.91094,63500000.0
2005-04-26 08:43:00,1.91055,1.91058,1.91011,1.91011,75300001.0
2005-04-26 08:44:00,1.90995,1.90997,1.9085,1.90958,79699999.0
2005-04-26 08:45:00,1.90968,1.90968,1.90911,1.90917,40300000.0
2005-04-26 08:46:00,1.90942,1.90947,1.90907,1.9092,76300000.0
2005-04-26 08:47:00,1.90898,1.90898,1.90862,1.90885,28600000.0
2005-04-26 08:48:00,1.90888,1.90897,1.90872,1.90886,50150000.0
2005-04-26 08:49:00,1.9089,1.90913,1.90885,1.90913,35500001.0
2005-04-26 08:50:00,1.90918,1.90931,1.90918,1.90924,46900000.0
2005-04-26 08:51:00,1.90927,1.90927,1.90886,1.9089,48300000.0
2005-04-26 08:52:00,1.9089,1.9089,1.90849,1.9087,102999998.0
2005-04-26 08:53:00,1.90858,1.90882,1.90858,1.90868,107700000.0
2005-04-26 08:54:00,1.90842,1.90849,1.90829,1.90847,61200000.0
2005-04-26 08:55:00,1.9084,1.90851,1.90814,1.90822,59100000.0
2005-04-26 08:56:00,1.90793,1.90793,1.90762,1.90762,30100000.0
2005-04-26 08:57:00,1.90763,1.90801,1.90757,1.908,109300000.0
2005-04-26 08:58:00,1.90812,1.9082,1.9079,1.9082,25100000.0
2005-04-26 08:59:00,1.9084,1.90845,1.90804,1.90804,14700000.0
2005-04-26 09:00:00,1.90776,1.90783,1.9077,1.90782,60800001.0
2005-04-26 09:01:00,1.90795,1.90795,1.90783,1.90793,92900000.0
2005-04-26 09:02:00,1.90789,1.90795,1.90787,1.90795,34700000.0
2005-04-26 09:03:00,1.90773,1.90773,1.90708,1.90743,48700000.0
2005-04-26 09:04:00,1.90745,1.90818,1.90745,1.90818,87800000.0
2005-04-26 09:05:00,1.90805,1.90805,1.90795,1.90795,13400000.0
2005-04-26 09:06:00,1.90791,1.90795,1.90781,1.9079,66900000.0
2005-04-26 09:07:00,1.90776,1.90786,1.90765,1.90765,99800000.0
2005-04-26 09:08:00,1.90753,1.90765,1.90729,1.90729,73800000.0
2005-04-26 09:09:00,1.90705,1.90705,1.90653,1.90653,84799999.0
2005-04-26 09:10:00,1.90668,1.9068,1.90647,1.90651,80750000.0
2005-04-26 09:11:00,1.90643,1.90665,1.90641,1.90665,59000000.0
2005-04-26 09:12:00,1.90683,1.90723,1.9068,1.90718,49200001.0
2005-04-26 09:13:00,1.90727,1.90759,1.90713,1.90757,115199998.0
2005-04-26 09:14:00,1.90738,1.90785,1.90729,1.90785,51700000.0
2005-04-26 09:15:00,1.90697,1.90752,1.90697,1.90745,52700000.0
2005-04-26 09:16:00,1.9073,1.90747,1.90729,1.90741,67200000.0
2005-04-26 09:17:00,1.90745,1.90759,1.90737,1.90751,67000000.0
2005-04-26 09:18:00,1.90732,1.90763,1.90731,1.90763,44400000.0
2005-04-26 09:19:00,1.90775,1.90775,1.90748,1.90749,47300001.0
2005-04-26 09:20:00,1.90752,1.90759,1.90747,1.90748,47300000.0
2005-04-26 09:21:00,1.90755,1.90767,1.90755,1.90767,46200000.0
2005-04-26 09:22:00,1.90765,1.90765,1.90758,1.90763,47600000.0
2005-04-26 09:23:00,1.90782,1.90782,1.90769,1.90775,39600001.0
2005-04-26 09:24:00,1.90787,1.90787,1.90741,1.90741,60400000.0
2005-04-26 09:25:00,1.90716,1.90728,1.9068,1.90708,104499999.0
2005-04-26 09:26:00,1.90738,1.90738,1.9072,1.90722,37300001.0
2005-04-26 09:27:00,1.90733,1.90799,1.90733,1.90799,104600001.0
2005-04-26 09:28:00,1.90798,1.90844,1.90798,1.90835,66700000.0
2005-04-26 09:29:00,1.90838,1.90846,1.90826,1.90838,65150000.0
2005-04-26 09:30:00,1.90825,1.9084,1.90811,1.9084,26000000.0
2005-04-26 09:31:00,1.90851,1.90868,1.90846,1.90858,48350000.0
2005-04-26 09:32:00,1.90855,1.90857,1.90822,1.90822,87900001.0
2005-04-26 09:33:00,1.90825,1.90825,1.90796,1.908,66500000.0
2005-04-26 09:34:00,1.90812,1.9082,1.90805,1.90818,82900000.0
2005-04-26 09:35:00,1.90832,1.90839,1.90805,1.90815,57200000.0
2005-04-26 09:36:00,1.90801,1.90813,1.90799,1.90813,49700000.0
2005-04-26 09:37:00,1.90803,1.90815,1.90796,1.90806,76400001.0
2005-04-26 09:38:00,1.90802,1.90811,1.90799,1.90806,80699999.0
2005-04-26 09:39:00,1.90791,1.90808,1.90785,1.90785,68600001.0
2005-04-26 09:40:00,1.90775,1.90787,1.90775,1.90787,47100000.0
2005-04-26 09:41:00,1.90755,1.90776,1.90755,1.90766,57300000.0
2005-04-26 09:42:00,1.90755,1.90755,1.90728,1.90734,59100001.0
2005-04-26 09:43:00,1.90733,1.90758,1.90729,1.90737,54300000.0
2005-04-26 09:44:00,1.90717,1.90718,1.90675,1.90689,141500002.0
2005-04-26 09:45:00,1.9068,1.9068,1.90618,1.90634,113500000.0
2005-04-26 09:46:00,1.90637,1.90654,1.90632,1.90652,106500000.0
2005-04-26 09:47:00,1.90651,1.90678,1.90648,1.90662,87300002.0
2005-04-26 09:48:00,1.90642,1.90642,1.90587,1.90587,45499999.0
2005-04-26 09:49:00,1.906,1.90601,1.90572,1.90592,46300000.0
2005-04-26 09:50:00,1.90592,1.906,1.90583,1.90592,92599999.0
2005-04-26 09:51:00,1.90602,1.90606,1.90591,1.90604,35100000.0
2005-04-26 09:52:00,1.90597,1.90606,1.90593,1.906,45700000.0
2005-04-26 09:53:00,1.90593,1.90593,1.90551,1.90591,79200001.0
2005-04-26 09:54:00,1.90568,1.9058,1.9056,1.9058,63900000.0
2005-04-26 09:55:00,1.90585,1.90612,1.90562,1.90607,52300000.0
2005-04-26 09:56:00,1.90612,1.90626,1.90612,1.90626,96000002.0
2005-04-26 09:57:00,1.90613,1.90613,1.90576,1.90588,27000000.0
2005-04-26 09:58:00,1.90558,1.90558,1.90455,1.90457,18900000.0
2005-04-26 09:59:00,1.90472,1.90517,1.90472,1.90515,59100000.0
2005-04-26 10:00:00,1.90503,1.90525,1.90503,1.90508,25000000.0
2005-04-26 10:01:00,1.90519,1.90538,1.90503,1.90538,116500000.0
2005-04-26 10:02:00,1.90548,1.90549,1.90539,1.90545,58199999.0
2005-04-26 10:03:00,1.90533,1.90533,1.90473,1.90478,58899999.0
2005-04-26 10:04:00,1.90485,1.90489,1.90443,1.90454,113100001.0
2005-04-26 10:05:00,1.90445,1.9046,1.90437,1.9046,44299999.0
2005-04-26 10:06:00,1.90471,1.90504,1.90471,1.90503,61999999.0
2005-04-26 10:07:00,1.90507,1.9052,1.90504,1.9052,38600000.0
2005-04-26 10:08:00,1.90522,1.90523,1.90516,1.9052,86100000.0
2005-04-26 10:09:00,1.90521,1.90521,1.90513,1.90518,71700000.0
2005-04-26 10:10:00,1.90515,1.90515,1.90493,1.90508,69900000.0
2005-04-26 10:11:00,1.90499,1.90522,1.90492,1.90522,115699999.0
2005-04-26 10:12:00,1.90524,1.9055,1.90524,1.9055,104900001.0
2005-04-26 10:13:00,1.90563,1.90595,1.90557,1.90595,53000001.0
2005-04-26 10:14:00,1.90585,1.90594,1.90585,1.90594,98200001.0
2005-04-26 10:15:00,1.90597,1.90616,1.90593,1.90616,74199998.0
2005-04-26 10:16:00,1.90613,1.90617,1.90605,1.90616,20100000.0
2005-04-26 10:17:00,1.906,1.906,1.90583,1.90599,29000000.0
2005-04-26 10:18:00,1.90595,1.90603,1.90588,1.90603,28200000.0
2005-04-26 10:19:00,1.90611,1.90619,1.90611,1.90617,60100000.0
2005-04-26 10:20:00,1.9062,1.90624,1.90604,1.9061,68100000.0
2005-04-26 10:21:00,1.90608,1.90615,1.90606,1.90615,76000000.0
2005-04-26 10:22:00,1.90627,1.90629,1.90616,1.90624,51500000.0
2005-04-26 10:23:00,1.90627,1.90701,1.90627,1.90701,118599997.0
2005-04-26 10:24:00,1.90681,1.90681,1.9067,1.90676,30600000.0
2005-04-26 10:25:00,1.90686,1.90686,1.90666,1.90668,75900001.0
2005-04-26 10:26:00,1.90673,1.90682,1.90664,1.90682,43900000.0
2005-04-26 10:27:00,1.9067,1.9067,1.90642,1.90642,72400000.0
2005-04-26 10:28:00,1.90646,1.90646,1.90634,1.90645,67100001.0
2005-04-26 10:29:00,1.90639,1.9064,1.90627,1.90627,42299999.0
2005-04-26 10:30:00,1.9063,1.90641,1.9063,1.90634,50500000.0
2005-04-26 10:31:00,1.90625,1.90627,1.90618,1.90625,63300000.0
2005-04-26 10:32:00,1.90625,1.90634,1.90618,1.90633,61199999.0
2005-04-26 10:33:00,1.9064,1.90644,1.90633,1.90644,52199999.0
2005-04-26 10:34:00,1.9065,1.90655,1.90634,1.90635,100800001.0
2005-04-26 10:35:00,1.90628,1.90638,1.90628,1.90636,35000000.0
2005-04-26 10:36:00,1.9064,1.90646,1.90635,1.90643,29400000.0
2005-04-26 10:37:00,1.90628,1.90649,1.90611,1.90649,101099999.0
2005-04-26 10:38:00,1.90653,1.90656,1.90642,1.90656,89499998.0
2005-04-26 10:39:00,1.90646,1.90649,1.90631,1.90631,63000000.0
2005-04-26 10:40:00,1.90646,1.90653,1.90637,1.90653,88200000.0
2005-04-26 10:41:00,1.90657,1.90657,1.90645,1.90645,70099998.0
2005-04-26 10:42:00,1.90639,1.90642,1.90626,1.90628,66999999.0
2005-04-26 10:43:00,1.90632,1.90632,1.90614,1.90625,85600001.0
2005-04-26 10:44:00,1.9062,1.90635,1.90609,1.90635,131099998.0
2005-04-26 10:45:00,1.90645,1.90645,1.9063,1.90644,85800001.0
2005-04-26 10:46:00,1.90641,1.90649,1.90636,1.90647,22000000.0
2005-04-26 10:47:00,1.90635,1.90635,1.90626,1.90634,54100000.0
2005-04-26 10:48:00,1.9064,1.90646,1.90633,1.90641,99800002.0
2005-04-26 10:49:00,1.90653,1.90655,1.90641,1.90651,73799999.0
2005-04-26 10:50:00,1.90657,1.90657,1.90642,1.90642,65200002.0
2005-04-26 10:51:00,1.90651,1.90652,1.90645,1.90652,49400000.0
2005-04-26 10:52:00,1.90655,1.90655,1.90636,1.9064,25700000.0
2005-04-26 10:53:00,1.90642,1.90653,1.90621,1.90647,40500000.0
2005-04-26 10:54:00,1.9066,1.90663,1.9063,1.90652,91200002.0
2005-04-26 10:55:00,1.90645,1.90645,1.9063,1.9064,77199999.0
2005-04-26 10:56:00,1.90646,1.90646,1.90626,1.90639,77799999.0
2005-04-26 10:57:00,1.9062,1.9063,1.90596,1.906,109700000.0
2005-04-26 10:58:00,1.9059,1.90597,1.90579,1.90583,75470001.0
2005-04-26 10:59:00,1.90578,1.90619,1.90576,1.90605,96699999.0
2005-04-26 11:00:00,1.90603,1.90618,1.90593,1.90611,50100000.0
2005-04-26 11:01:00,1.90638,1.90652,1.90628,1.90637,77800000.0
2005-04-26 11:02:00,1.90622,1.90638,1.90622,1.90628,85699998.0
2005-04-26 11:03:00,1.90629,1.90638,1.90615,1.90638,74400000.0
2005-04-26 11:04:00,1.9062,1.9062,1.90607,1.90611,67800000.0
2005-04-26 11:05:00,1.9062,1.90635,1.90612,1.90627,83700000.0
2005-04-26 11:06:00,1.90634,1.90638,1.90623,1.90638,105200003.0
2005-04-26 11:07:00,1.90638,1.90644,1.90637,1.90643,51200000.0
2005-04-26 11:08:00,1.90643,1.90643,1.90632,1.90637,122999999.0
2005-04-26 11:09:00,1.9064,1.9064,1.90615,1.90627,53600000.0
2005-04-26 11:10:00,1.90647,1.90659,1.90637,1.90659,101399999.0
2005-04-26 11:11:00,1.90647,1.90647,1.90627,1.90627,86500001.0
2005-04-26 11:12:00,1.90614,1.90619,1.90605,1.9061,34000000.0
2005-04-26 11:13:00,1.90625,1.90643,1.90621,1.90638,121699998.0
2005-04-26 11:14:00,1.90642,1.90644,1.90633,1.90642,68299998.0
2005-04-26 11:15:00,1.90642,1.90642,1.90627,1.90627,17600000.0
2005-04-26 11:16:00,1.90635,1.9065,1.90631,1.9065,55199999.0
2005-04-26 11:17:00,1.90648,1.9065,1.90643,1.90643,40400000.0
2005-04-26 11:18:00,1.90643,1.90656,1.9064,1.90656,49200000.0
2005-04-26 11:19:00,1.90647,1.90652,1.90623,1.90652,76600002.0
2005-04-26 11:20:00,1.90652,1.90663,1.90652,1.9066,68799999.0
2005-04-26 11:21:00,1.9066,1.9066,1.90643,1.90652,45900001.0
2005-04-26 11:22:00,1.9066,1.90662,1.90644,1.90656,127099999.0
2005-04-26 11:23:00,1.90663,1.90672,1.90663,1.90667,70400002.0
2005-04-26 11:24:00,1.9068,1.9068,1.90664,1.90676,61000000.0
2005-04-26 11:25:00,1.90666,1.90677,1.90662,1.90677,119200000.0
2005-04-26 11:26:00,1.90678,1.90678,1.90656,1.90656,52200000.0
2005-04-26 11:27:00,1.90653,1.90653,1.90625,1.90627,72700000.0
2005-04-26 11:28:00,1.9063,1.90635,1.90618,1.90618,80700000.0
2005-04-26 11:29:00,1.90616,1.90616,1.90601,1.90615,114700000.0
2005-04-26 11:30:00,1.906,1.90605,1.90597,1.90603,66200000.0
2005-04-26 11:31:00,1.90593,1.906,1.90579,1.90591,59600001.0
2005-04-26 11:32:00,1.9058,1.90612,1.9058,1.90612,58399999.0
2005-04-26 11:33:00,1.9061,1.9061,1.906,1.90608,71000000.0
2005-04-26 11:34:00,1.90605,1.90605,1.90595,1.90603,50500000.0
2005-04-26 11:35:00,1.906,1.90613,1.90596,1.90613,73399999.0
2005-04-26 11:36:00,1.90618,1.90622,1.90615,1.9062,88900000.0
2005-04-26 11:37:00,1.90614,1.90617,1.9057,1.9057,89900002.0
2005-04-26 11:38:00,1.90577,1.90582,1.9057,1.90572,96699998.0
2005-04-26 11:39:00,1.90579,1.90606,1.90579,1.90601,42800000.0
2005-04-26 11:40:00,1.90606,1.90623,1.90601,1.90623,60000001.0
2005-04-26 11:41:00,1.90615,1.90631,1.90615,1.9062,32600000.0
2005-04-26 11:42:00,1.90616,1.90618,1.90602,1.90602,74499999.0
2005-04-26 11:43:00,1.90602,1.90609,1.90595,1.90597,59899999.0
2005-04-26 11:44:00,1.90598,1.90605,1.9059,1.90605,91600001.0
2005-04-26 11:45:00,1.90596,1.90603,1.90594,1.906,104499998.0
2005-04-26 11:46:00,1.90605,1.90605,1.90597,1.906,84699999.0
2005-04-26 11:47:00,1.90608,1.90615,1.90604,1.90609,115100000.0
2005-04-26 11:48:00,1.9061,1.90623,1.90609,1.90623,159399998.0
2005-04-26 11:49:00,1.90614,1.90614,1.90594,1.90594,80599998.0
2005-04-26 11:50:00,1.90587,1.90598,1.90581,1.90595,95300000.0
2005-04-26 11:51:00,1.906,1.90616,1.90592,1.90612,72400000.0
2005-04-26 11:52:00,1.90608,1.90622,1.90603,1.90622,95199999.0
2005-04-26 11:53:00,1.90621,1.90632,1.9062,1.90632,71100000.0
2005-04-26 11:54:00,1.90633,1.9064,1.90625,1.90626,126300001.0
2005-04-26 11:55:00,1.90623,1.90623,1.90614,1.90618,19400000.0
2005-04-26 11:56:00,1.90616,1.90619,1.90616,1.90619,4200000.0
2005-04-26 11:57:00,1.90647,1.90648,1.90624,1.90644,126100001.0
2005-04-26 11:58:00,1.90652,1.90657,1.90633,1.90636,50899999.0
2005-04-26 11:59:00,1.90619,1.90639,1.90594,1.90639,77400000.0
2005-04-26 12:00:00,1.90591,1.90615,1.90482,1.90615,65200000.0
2005-04-26 12:01:00,1.90625,1.90639,1.90575,1.9058,48100000.0
2005-04-26 12:02:00,1.90583,1.90644,1.90583,1.90639,104300000.0
2005-04-26 12:03:00,1.90625,1.90632,1.9062,1.90632,39900000.0
2005-04-26 12:04:00,1.9064,1.90644,1.90625,1.90634,68100000.0
2005-04-26 12:05:00,1.90628,1.90651,1.90627,1.90651,86899999.0
2005-04-26 12:06:00,1.90643,1.90643,1.90631,1.90641,68700000.0
2005-04-26 12:07:00,1.90631,1.90631,1.90617,1.90625,56999999.0
2005-04-26 12:08:00,1.90616,1.90647,1.90616,1.90647,33800000.0
2005-04-26 12:09:00,1.90645,1.90645,1.90619,1.90632,29500000.0
2005-04-26 12:10:00,1.9063,1.9063,1.90613,1.90623,48100000.0
2005-04-26 12:11:00,1.90604,1.90605,1.90583,1.90583,21900000.0
2005-04-26 12:12:00,1.90587,1.90587,1.90573,1.90573,53999999.0
2005-04-26 12:13:00,1.90586,1.90586,1.90573,1.90576,52300001.0
2005-04-26 12:14:00,1.90576,1.90576,1.90544,1.90549,54699999.0
2005-04-26 12:15:00,1.90555,1.90555,1.90545,1.90555,49300000.0
2005-04-26 12:16:00,1.90543,1.90543,1.90513,1.90524,46700000.0
2005-04-26 12:17:00,1.90498,1.90506,1.90483,1.90503,35300000.0
2005-04-26 12:18:00,1.90477,1.90487,1.90471,1.90478,65499999.0
2005-04-26 12:19:00,1.90488,1.90497,1.90486,1.90493,53900001.0
2005-04-26 12:20:00,1.90495,1.90511,1.90488,1.90511,65500000.0
2005-04-26 12:21:00,1.90518,1.9053,1.9051,1.90521,53199999.0
2005-04-26 12:22:00,1.90517,1.90524,1.90504,1.90511,106400001.0
2005-04-26 12:23:00,1.90518,1.90523,1.90504,1.9051,67800001.0
2005-04-26 12:24:00,1.90498,1.90503,1.90493,1.90498,63100000.0
2005-04-26 12:25:00,1.90509,1.90533,1.90509,1.90524,57300000.0
2005-04-26 12:26:00,1.90535,1.90546,1.90526,1.90542,91600002.0
2005-04-26 12:27:00,1.90558,1.90563,1.9055,1.90563,53900000.0
2005-04-26 12:28:00,1.90566,1.90569,1.90553,1.90558,108000002.0
2005-04-26 12:29:00,1.90555,1.90583,1.90545,1.90583,58700001.0
2005-04-26 12:30:00,1.90577,1.90583,1.90566,1.9057,84699999.0
2005-04-26 12:31:00,1.90566,1.90566,1.90556,1.90566,122600000.0
2005-04-26 12:32:00,1.90578,1.90578,1.90566,1.9057,67500001.0
2005-04-26 12:33:00,1.9058,1.9058,1.90567,1.90574,63400000.0
2005-04-26 12:34:00,1.90578,1.90578,1.90553,1.90553,28700000.0
2005-04-26 12:35:00,1.90568,1.90576,1.90561,1.90574,59600000.0
2005-04-26 12:36:00,1.90574,1.90582,1.90562,1.90582,57200000.0
2005-04-26 12:37:00,1.9058,1.906,1.90571,1.906,14900000.0
2005-04-26 12:38:00,1.90605,1.90618,1.90605,1.90616,37000001.0
2005-04-26 12:39:00,1.90603,1.90605,1.90591,1.90591,53400001.0
2005-04-26 12:40:00,1.90591,1.90603,1.90591,1.90596,29400000.0
2005-04-26 12:41:00,1.90593,1.90603,1.90593,1.90603,58200001.0
2005-04-26 12:42:00,1.90601,1.90614,1.90595,1.90614,39900000.0
2005-04-26 12:43:00,1.9061,1.9062,1.9061,1.9061,81399999.0
2005-04-26 12:44:00,1.90605,1.90614,1.90594,1.90598,38000000.0
2005-04-26 12:45:00,1.90597,1.90599,1.90565,1.90565,46200000.0
2005-04-26 12:46:00,1.90554,1.90554,1.90539,1.9054,26200000.0
2005-04-26 12:47:00,1.90527,1.90527,1.90505,1.90509,70870000.0
2005-04-26 12:48:00,1.90508,1.90516,1.90508,1.90516,41900000.0
2005-04-26 12:49:00,1.90505,1.90513,1.905,1.90511,72800001.0
2005-04-26 12:50:00,1.90513,1.90518,1.90506,1.90518,64700000.0
2005-04-26 12:51:00,1.90507,1.90513,1.90505,1.90508,80799999.0
2005-04-26 12:52:00,1.90511,1.90529,1.90511,1.90527,69700000.0
2005-04-26 12:53:00,1.90526,1.90526,1.90504,1.9051,96999999.0
2005-04-26 12:54:00,1.90528,1.90552,1.90528,1.9054,64900000.0
2005-04-26 12:55:00,1.9053,1.9053,1.90506,1.90515,69499999.0
2005-04-26 12:56:00,1.90503,1.90506,1.90486,1.90496,48600000.0
2005-04-26 12:57:00,1.90469,1.90484,1.90469,1.90484,8100000.0
2005-04-26 12:58:00,1.90503,1.90503,1.90476,1.90482,34700000.0
2005-04-26 12:59:00,1.9045,1.90543,1.9045,1.90543,177200004.0
2005-04-26 13:00:00,1.90539,1.90558,1.90527,1.90558,114699999.0
2005-04-26 13:01:00,1.90547,1.90553,1.90539,1.90539,142899998.0
2005-04-26 13:02:00,1.90545,1.9055,1.90529,1.90529,39600000.0
2005-04-26 13:03:00,1.90525,1.90525,1.9051,1.90512,50600000.0
2005-04-26 13:04:00,1.905,1.905,1.90479,1.90483,27600000.0
2005-04-26 13:05:00,1.90471,1.90471,1.90452,1.90454,72899999.0
2005-04-26 13:06:00,1.90425,1.90425,1.90348,1.90361,103300000.0
2005-04-26 13:07:00,1.90373,1.90373,1.90342,1.90373,97100001.0
2005-04-26 13:08:00,1.90378,1.90403,1.90378,1.90403,42100000.0
2005-04-26 13:09:00,1.90393,1.90407,1.90385,1.90402,80399997.0
2005-04-26 13:10:00,1.90408,1.90421,1.90408,1.90415,29400000.0
2005-04-26 13:11:00,1.90405,1.9041,1.90399,1.9041,27300000.0
2005-04-26 13:12:00,1.90405,1.90405,1.9038,1.90393,29500000.0
2005-04-26 13:13:00,1.90371,1.9038,1.90368,1.9038,73800002.0
2005-04-26 13:14:00,1.90375,1.90408,1.90375,1.90408,95000000.0
2005-04-26 13:15:00,1.90403,1.90403,1.90388,1.90391,81600001.0
2005-04-26 13:16:00,1.90391,1.90407,1.9039,1.90407,80900000.0
2005-04-26 13:17:00,1.90405,1.90405,1.90376,1.90382,76699999.0
2005-04-26 13:18:00,1.90393,1.90399,1.90381,1.90381,67800001.0
2005-04-26 13:19:00,1.90386,1.90386,1.90368,1.90379,62400000.0
2005-04-26 13:20:00,1.9036,1.9036,1.90345,1.90348,74700000.0
2005-04-26 13:21:00,1.90375,1.90386,1.90367,1.90379,30800000.0
2005-04-26 13:22:00,1.90388,1.90398,1.90386,1.90398,62600000.0
2005-04-26 13:23:00,1.90406,1.90422,1.90402,1.90422,41800001.0
2005-04-26 13:24:00,1.9042,1.90445,1.90411,1.90443,66600000.0
2005-04-26 13:25:00,1.90439,1.90481,1.90436,1.90481,37600000.0
2005-04-26 13:26:00,1.9049,1.905,1.90479,1.90479,106699998.0
2005-04-26 13:27:00,1.90468,1.90469,1.90449,1.9045,99000001.0
2005-04-26 13:28:00,1.90457,1.905,1.90457,1.90496,69600000.0
2005-04-26 13:29:00,1.90503,1.90518,1.90502,1.90518,96100000.0
2005-04-26 13:30:00,1.90517,1.90537,1.90516,1.90537,115800001.0
2005-04-26 13:31:00,1.90545,1.90549,1.90476,1.90523,99399999.0
2005-04-26 13:32:00,1.90521,1.90521,1.90505,1.90516,80799999.0
2005-04-26 13:33:00,1.90515,1.90519,1.90506,1.90517,70999999.0
2005-04-26 13:34:00,1.90517,1.90537,1.90517,1.90537,84700000.0
2005-04-26 13:35:00,1.90538,1.90574,1.90536,1.90574,51700000.0
2005-04-26 13:36:00,1.90597,1.90624,1.90597,1.90616,57200001.0
2005-04-26 13:37:00,1.90598,1.9061,1.90594,1.90594,124099999.0
2005-04-26 13:38:00,1.90592,1.90598,1.9056,1.90566,67900000.0
2005-04-26 13:39:00,1.90574,1.90574,1.90558,1.90566,48546994.0
2005-04-26 13:40:00,1.90576,1.90589,1.90562,1.90589,66000002.0
2005-04-26 13:41:00,1.9059,1.90614,1.90581,1.90607,67300000.0
2005-04-26 13:42:00,1.90606,1.9064,1.90606,1.9064,107599999.0
2005-04-26 13:43:00,1.90633,1.90639,1.90623,1.90623,42070000.0
2005-04-26 13:44:00,1.90632,1.90639,1.90626,1.90634,116700000.0
2005-04-26 13:45:00,1.9063,1.90643,1.9062,1.90627,146299999.0
2005-04-26 13:46:00,1.90607,1.90615,1.90602,1.90612,80600001.0
2005-04-26 13:47:00,1.90607,1.90608,1.90595,1.90595,64399999.0
2005-04-26 13:48:00,1.90593,1.90593,1.90572,1.90584,78700000.0
2005-04-26 13:49:00,1.90576,1.90608,1.90566,1.90608,37800000.0
2005-04-26 13:50:00,1.90625,1.90634,1.90625,1.90626,23200000.0
2005-04-26 13:51:00,1.90608,1.90619,1.90606,1.9061,86899999.0
2005-04-26 13:52:00,1.90617,1.90618,1.90596,1.90599,51900000.0
2005-04-26 13:53:00,1.90585,1.90585,1.90571,1.90577,38600000.0
2005-04-26 13:54:00,1.9057,1.9057,1.90556,1.90565,54200001.0
2005-04-26 13:55:00,1.90578,1.9059,1.90576,1.90582,73200000.0
2005-04-26 13:56:00,1.90557,1.90558,1.90548,1.9055,49600001.0
2005-04-26 13:57:00,1.90547,1.90547,1.90529,1.90542,59100000.0
2005-04-26 13:58:00,1.90546,1.90565,1.90546,1.90547,52700000.0
2005-04-26 13:59:00,1.90537,1.90542,1.90535,1.90542,57200001.0
2005-04-26 14:00:00,1.90538,1.90542,1.90527,1.90542,30200000.0
2005-04-26 14:01:00,1.9055,1.9055,1.90534,1.90545,61200000.0
2005-04-26 14:02:00,1.90536,1.90545,1.90531,1.90545,46000001.0
2005-04-26 14:03:00,1.90563,1.90563,1.90547,1.90548,26200000.0
2005-04-26 14:04:00,1.90533,1.90533,1.90516,1.90523,14800000.0
2005-04-26 14:05:00,1.90515,1.90515,1.90506,1.90513,70500000.0
2005-04-26 14:06:00,1.90495,1.90495,1.90485,1.90487,25300000.0
2005-04-26 14:07:00,1.90498,1.90503,1.90494,1.90499,44999999.0
2005-04-26 14:08:00,1.90503,1.90527,1.90494,1.90527,85900000.0
2005-04-26 14:09:00,1.90525,1.90529,1.90513,1.90527,35400000.0
2005-04-26 14:10:00,1.90527,1.90527,1.90472,1.90485,94000000.0
2005-04-26 14:11:00,1.90478,1.90486,1.90478,1.90479,114899998.0
2005-04-26 14:12:00,1.90479,1.90503,1.90479,1.90503,79699999.0
2005-04-26 14:13:00,1.90502,1.90536,1.90502,1.9053,62700000.0
2005-04-26 14:14:00,1.90534,1.90534,1.90519,1.90523,48700000.0
2005-04-26 14:15:00,1.90533,1.90533,1.90504,1.90505,62200002.0
2005-04-26 14:16:00,1.9051,1.9051,1.90487,1.90502,50399999.0
2005-04-26 14:17:00,1.90514,1.90524,1.90506,1.90524,53500001.0
2005-04-26 14:18:00,1.90531,1.90531,1.90504,1.90513,64700000.0
2005-04-26 14:19:00,1.90502,1.90504,1.90488,1.90494,38300000.0
2005-04-26 14:20:00,1.90497,1.90519,1.90497,1.90519,43600000.0
2005-04-26 14:21:00,1.90517,1.9053,1.90515,1.90517,95100000.0
2005-04-26 14:22:00,1.90525,1.9054,1.90525,1.9054,51599999.0
2005-04-26 14:23:00,1.90543,1.90557,1.90536,1.90556,66200001.0
2005-04-26 14:24:00,1.90565,1.90595,1.90565,1.90591,64800000.0
2005-04-26 14:25:00,1.90596,1.90661,1.90596,1.90657,97600000.0
2005-04-26 14:26:00,1.90683,1.90713,1.90683,1.90692,93300000.0
2005-04-26 14:27:00,1.90699,1.9071,1.90693,1.90693,76900000.0
2005-04-26 14:28:00,1.90704,1.90736,1.90704,1.90733,57300001.0
2005-04-26 14:29:00,1.9075,1.90765,1.90741,1.90761,66599999.0
2005-04-26 14:30:00,1.90767,1.90772,1.90759,1.9077,101400002.0
2005-04-26 14:31:00,1.90765,1.90765,1.9075,1.9075,30100000.0
2005-04-26 14:32:00,1.90757,1.90758,1.90757,1.90758,43899999.0
2005-04-26 14:33:00,1.90754,1.90798,1.90754,1.90791,78499999.0
2005-04-26 14:34:00,1.90782,1.90808,1.90782,1.90805,69000000.0
2005-04-26 14:35:00,1.90798,1.90813,1.90798,1.90813,65800001.0
2005-04-26 14:36:00,1.90833,1.90841,1.908,1.908,98000001.0
2005-04-26 14:37:00,1.90793,1.90793,1.9075,1.90763,105999998.0
2005-04-26 14:38:00,1.9076,1.90761,1.90755,1.90757,34000000.0
2005-04-26 14:39:00,1.90767,1.90769,1.90739,1.90739,69500000.0
2005-04-26 14:40:00,1.90743,1.90762,1.90739,1.90752,124600000.0
2005-04-26 14:41:00,1.90748,1.90758,1.90746,1.9075,33600000.0
2005-04-26 14:42:00,1.90737,1.90747,1.90735,1.90736,52899999.0
2005-04-26 14:43:00,1.90745,1.90765,1.90745,1.90754,40700000.0
2005-04-26 14:44:00,1.90737,1.90737,1.90713,1.90723,58999999.0
2005-04-26 14:45:00,1.90726,1.90726,1.90718,1.90722,82100000.0
2005-04-26 14:46:00,1.90727,1.90739,1.90727,1.90732,54000001.0
2005-04-26 14:47:00,1.90738,1.90742,1.90716,1.90717,69900000.0
2005-04-26 14:48:00,1.90718,1.90737,1.90717,1.90717,91400001.0
2005-04-26 14:49:00,1.9072,1.9072,1.90703,1.90703,36000000.0
2005-04-26 14:50:00,1.9072,1.9072,1.90694,1.907,75400000.0
2005-04-26 14:51:00,1.90694,1.90694,1.90668,1.90693,73599999.0
2005-04-26 14:52:00,1.90672,1.90675,1.90658,1.90658,50800000.0
2005-04-26 14:53:00,1.90658,1.90658,1.90632,1.90644,28500000.0
2005-04-26 14:54:00,1.90638,1.90639,1.90624,1.90632,76300000.0
2005-04-26 14:55:00,1.90623,1.9064,1.90623,1.90631,112300000.0
2005-04-26 14:56:00,1.90629,1.90636,1.90629,1.90629,85199998.0
2005-04-26 14:57:00,1.90628,1.90631,1.90605,1.90605,108499999.0
2005-04-26 14:58:00,1.90605,1.90605,1.90593,1.90604,36700000.0
2005-04-26 14:59:00,1.90595,1.90609,1.90595,1.90607,57000000.0
2005-04-26 15:00:00,1.9061,1.90612,1.90598,1.90605,110200002.0
2005-04-26 15:01:00,1.90583,1.90583,1.90555,1.9056,62000001.0
2005-04-26 15:02:00,1.90559,1.90559,1.90545,1.90552,57400000.0
2005-04-26 15:03:00,1.90528,1.90534,1.90512,1.9053,31100000.0
2005-04-26 15:04:00,1.90509,1.90538,1.90506,1.90538,67600000.0
2005-04-26 15:05:00,1.90543,1.90563,1.90535,1.90563,107899997.0
2005-04-26 15:06:00,1.90573,1.90586,1.90565,1.9057,46600000.0
2005-04-26 15:07:00,1.90573,1.906,1.90565,1.906,49000000.0
2005-04-26 15:08:00,1.90594,1.90596,1.90579,1.90583,41300000.0
2005-04-26 15:09:00,1.90592,1.90592,1.90572,1.90578,138700000.0
2005-04-26 15:10:00,1.90577,1.90577,1.90573,1.90573,9200000.0
2005-04-26 15:11:00,1.90571,1.90594,1.90568,1.9059,41200000.0
2005-04-26 15:12:00,1.90598,1.90621,1.90598,1.90621,64400000.0
2005-04-26 15:13:00,1.9062,1.90634,1.90612,1.90628,59300001.0
2005-04-26 15:14:00,1.90618,1.90618,1.90578,1.90591,101600000.0
2005-04-26 15:15:00,1.90596,1.90596,1.90578,1.90589,83300000.0
2005-04-26 15:16:00,1.90597,1.90658,1.90597,1.90658,28800000.0
2005-04-26 15:17:00,1.90663,1.90663,1.9065,1.90663,54500000.0
2005-04-26 15:18:00,1.90665,1.90665,1.90604,1.90661,79400000.0
2005-04-26 15:19:00,1.90672,1.90679,1.90656,1.90657,64000000.0
2005-04-26 15:20:00,1.9066,1.90669,1.90655,1.90669,43400001.0
2005-04-26 15:21:00,1.9068,1.90688,1.90665,1.90688,17900000.0
2005-04-26 15:22:00,1.90687,1.90703,1.90687,1.90703,6300000.0
2005-04-26 15:23:00,1.90693,1.90697,1.90683,1.90689,70300000.0
2005-04-26 15:24:00,1.90683,1.90687,1.9066,1.90687,57999999.0
2005-04-26 15:25:00,1.90697,1.90703,1.90685,1.90685,77300001.0
2005-04-26 15:26:00,1.90692,1.90702,1.90691,1.90698,34700000.0
2005-04-26 15:27:00,1.90703,1.90703,1.90693,1.90693,23999999.0
2005-04-26 15:28:00,1.90696,1.90703,1.90696,1.907,50500001.0
2005-04-26 15:29:00,1.90701,1.90701,1.90688,1.90688,105500001.0
2005-04-26 15:30:00,1.90685,1.90692,1.90672,1.90672,33800000.0
2005-04-26 15:31:00,1.90669,1.90669,1.90645,1.90661,53500000.0
2005-04-26 15:32:00,1.90653,1.90665,1.90653,1.90657,96999999.0
2005-04-26 15:33:00,1.90671,1.90679,1.90671,1.90679,108599996.0
2005-04-26 15:34:00,1.90688,1.9069,1.90667,1.90678,54700000.0
2005-04-26 15:35:00,1.90683,1.90683,1.90661,1.90674,52400000.0
2005-04-26 15:36:00,1.90669,1.90676,1.90656,1.90676,47100000.0
2005-04-26 15:37:00,1.90672,1.90674,1.90658,1.90665,36500000.0
2005-04-26 15:38:00,1.90657,1.90667,1.90643,1.9066,73500001.0
2005-04-26 15:39:00,1.90648,1.90648,1.90636,1.9064,40100000.0
2005-04-26 15:40:00,1.90635,1.90635,1.90609,1.90618,78600001.0
2005-04-26 15:41:00,1.90618,1.90618,1.90564,1.9059,141399999.0
2005-04-26 15:42:00,1.9059,1.90611,1.9059,1.90598,60500000.0
2005-04-26 15:43:00,1.90617,1.90617,1.90599,1.90612,85000000.0
2005-04-26 15:44:00,1.90614,1.90628,1.90614,1.90628,29400000.0
2005-04-26 15:45:00,1.90635,1.90639,1.90625,1.90634,45900000.0
2005-04-26 15:46:00,1.90633,1.90633,1.90621,1.90621,78500001.0
2005-04-26 15:47:00,1.90613,1.90615,1.90591,1.906,30700000.0
2005-04-26 15:48:00,1.90602,1.90602,1.90575,1.90595,81400000.0
2005-04-26 15:49:00,1.90589,1.90594,1.90575,1.90584,74100002.0
2005-04-26 15:50:00,1.90589,1.90592,1.90587,1.90592,21700000.0
2005-04-26 15:51:00,1.906,1.906,1.90573,1.90579,29500000.0
2005-04-26 15:52:00,1.90572,1.90573,1.90549,1.9055,131999997.0
2005-04-26 15:53:00,1.90536,1.90547,1.90525,1.90547,84199998.0
2005-04-26 15:54:00,1.90535,1.90544,1.90512,1.90517,44400001.0
2005-04-26 15:55:00,1.9053,1.9053,1.90517,1.90525,41100000.0
2005-04-26 15:56:00,1.90533,1.9054,1.90525,1.90535,53100000.0
2005-04-26 15:57:00,1.90535,1.90535,1.90512,1.90522,82399999.0
2005-04-26 15:58:00,1.90525,1.90545,1.90517,1.90545,119199998.0
2005-04-26 15:59:00,1.90549,1.90556,1.90544,1.90556,51100001.0
2005-04-26 16:00:00,1.90511,1.90511,1.90388,1.90415,43499999.0
2005-04-26 16:01:00,1.90465,1.90465,1.9037,1.9037,98900000.0
2005-04-26 16:02:00,1.90397,1.90402,1.90343,1.904,130200001.0
2005-04-26 16:03:00,1.90429,1.90454,1.90412,1.90412,42600000.0
2005-04-26 16:04:00,1.9039,1.90443,1.9038,1.90443,86900001.0
2005-04-26 16:05:00,1.9041,1.9041,1.90325,1.90331,40400001.0
2005-04-26 16:06:00,1.90345,1.90345,1.9029,1.9029,64500000.0
2005-04-26 16:07:00,1.90332,1.90349,1.90322,1.90349,52300000.0
2005-04-26 16:08:00,1.9037,1.90385,1.90329,1.90372,65699999.0
2005-04-26 16:09:00,1.90373,1.90383,1.90359,1.9036,124999999.0
2005-04-26 16:10:00,1.90347,1.90355,1.90338,1.90341,83000000.0
2005-04-26 16:11:00,1.90338,1.90379,1.90336,1.90379,75000001.0
2005-04-26 16:12:00,1.90357,1.90357,1.90333,1.90333,43200000.0
2005-04-26 16:13:00,1.90346,1.90346,1.90329,1.90329,97600000.0
2005-04-26 16:14:00,1.90327,1.90341,1.90323,1.90324,42700000.0
2005-04-26 16:15:00,1.9033,1.9033,1.90295,1.903,79900000.0
2005-04-26 16:16:00,1.90301,1.90316,1.90283,1.90299,77000001.0
2005-04-26 16:17:00,1.90305,1.90308,1.90292,1.90308,82299998.0
2005-04-26 16:18:00,1.90297,1.90297,1.90201,1.90201,63100000.0
2005-04-26 16:19:00,1.90198,1.90233,1.90198,1.90233,45699998.0
2005-04-26 16:20:00,1.90242,1.90248,1.90203,1.90209,58900001.0
2005-04-26 16:21:00,1.90225,1.90238,1.90212,1.90228,54900000.0
2005-04-26 16:22:00,1.90238,1.90248,1.90212,1.90248,84299998.0
2005-04-26 16:23:00,1.90259,1.90288,1.90256,1.90288,63199999.0
2005-04-26 16:24:00,1.90271,1.90277,1.9026,1.90271,66500000.0
2005-04-26 16:25:00,1.90262,1.90286,1.90249,1.90286,91200001.0
2005-04-26 16:26:00,1.90259,1.90259,1.90227,1.90244,77500001.0
2005-04-26 16:27:00,1.90215,1.90245,1.9021,1.90245,65600000.0
2005-04-26 16:28:00,1.90237,1.90244,1.90223,1.90223,53200001.0
2005-04-26 16:29:00,1.90222,1.90282,1.90222,1.90267,53900000.0
2005-04-26 16:30:00,1.90248,1.90258,1.90244,1.90246,48000000.0
2005-04-26 16:31:00,1.90256,1.9027,1.90247,1.90258,54700001.0
2005-04-26 16:32:00,1.90257,1.90257,1.90237,1.90255,87900000.0
2005-04-26 16:33:00,1.90259,1.90268,1.90249,1.90262,110600001.0
2005-04-26 16:34:00,1.90259,1.90271,1.90251,1.90271,93200001.0
2005-04-26 16:35:00,1.9027,1.90294,1.90261,1.90294,28300000.0
2005-04-26 16:36:00,1.90332,1.90351,1.9033,1.90342,42100000.0
2005-04-26 16:37:00,1.90353,1.90411,1.90351,1.90411,34850000.0
2005-04-26 16:38:00,1.90405,1.90417,1.90385,1.9039,60800000.0
2005-04-26 16:39:00,1.90359,1.90418,1.90359,1.90418,135000000.0
2005-04-26 16:40:00,1.90442,1.9046,1.90428,1.90457,58200000.0
2005-04-26 16:41:00,1.90435,1.90478,1.90435,1.90465,61600000.0
2005-04-26 16:42:00,1.9045,1.90463,1.90437,1.90446,102099999.0
2005-04-26 16:43:00,1.90435,1.90457,1.90406,1.90446,72199999.0
2005-04-26 16:44:00,1.90432,1.90447,1.90425,1.90447,55100000.0
2005-04-26 16:45:00,1.90457,1.90458,1.90432,1.90432,74000001.0
2005-04-26 16:46:00,1.90424,1.90436,1.90406,1.90436,133000000.0
2005-04-26 16:47:00,1.90409,1.90409,1.90378,1.90392,89350002.0
2005-04-26 16:48:00,1.9038,1.90388,1.90371,1.90371,21600000.0
2005-04-26 16:49:00,1.90407,1.9044,1.90395,1.9044,71900000.0
2005-04-26 16:50:00,1.90452,1.90458,1.9042,1.9042,115200000.0
2005-04-26 16:51:00,1.90425,1.90425,1.90402,1.9042,56100000.0
2005-04-26 16:52:00,1.9044,1.90444,1.90395,1.904,58500000.0
2005-04-26 16:53:00,1.90392,1.90392,1.9037,1.9037,114499998.0
2005-04-26 16:54:00,1.90377,1.9039,1.90361,1.90363,56200000.0
2005-04-26 16:55:00,1.9036,1.9036,1.90341,1.90357,52600001.0
2005-04-26 16:56:00,1.90339,1.90354,1.90339,1.90344,31800000.0
2005-04-26 16:57:00,1.9035,1.90372,1.9035,1.90372,79899999.0
2005-04-26 16:58:00,1.90376,1.90376,1.90357,1.90375,33800000.0
2005-04-26 16:59:00,1.90373,1.9038,1.90353,1.90359,51700000.0
2005-04-26 17:00:00,1.90336,1.90361,1.90336,1.90353,92000000.0
2005-04-26 17:01:00,1.90355,1.90355,1.90335,1.90346,47500000.0
2005-04-26 17:02:00,1.90351,1.90377,1.90351,1.90353,82800001.0
2005-04-26 17:03:00,1.90366,1.90397,1.90366,1.90396,53500000.0
2005-04-26 17:04:00,1.90389,1.90404,1.90385,1.90391,26900000.0
2005-04-26 17:05:00,1.90381,1.90381,1.90369,1.90373,67200001.0
2005-04-26 17:06:00,1.90385,1.90385,1.90374,1.90385,65000002.0
2005-04-26 17:07:00,1.90364,1.90379,1.90364,1.90376,32800000.0
2005-04-26 17:08:00,1.90375,1.9038,1.9036,1.9036,125200001.0
2005-04-26 17:09:00,1.90374,1.90393,1.90355,1.90393,82199999.0
2005-04-26 17:10:00,1.90391,1.90391,1.9036,1.90369,33000000.0
2005-04-26 17:11:00,1.90364,1.90382,1.90363,1.90382,70399999.0
2005-04-26 17:12:00,1.90375,1.90387,1.90362,1.90387,96700000.0
2005-04-26 17:13:00,1.9038,1.9038,1.9033,1.9033,36300000.0
2005-04-26 17:14:00,1.90317,1.90331,1.90317,1.90321,93400001.0
2005-04-26 17:15:00,1.90313,1.90315,1.90295,1.90295,35700000.0
2005-04-26 17:16:00,1.90297,1.90303,1.90283,1.90303,71600000.0
2005-04-26 17:17:00,1.90292,1.90292,1.90273,1.90273,34300000.0
2005-04-26 17:18:00,1.90289,1.90314,1.90289,1.90314,41200000.0
2005-04-26 17:19:00,1.90303,1.90305,1.90296,1.903,95199998.0
2005-04-26 17:20:00,1.90274,1.90276,1.9025,1.90268,113200000.0
2005-04-26 17:21:00,1.90242,1.90279,1.9023,1.90267,110399998.0
2005-04-26 17:22:00,1.90265,1.90274,1.90251,1.90274,48300001.0
2005-04-26 17:23:00,1.90274,1.90279,1.90264,1.90272,57099999.0
2005-04-26 17:24:00,1.90267,1.90274,1.90264,1.90264,79100000.0
2005-04-26 17:25:00,1.90263,1.9027,1.90251,1.90262,58099998.0
2005-04-26 17:26:00,1.90259,1.90259,1.90244,1.90249,49999999.0
2005-04-26 17:27:00,1.90238,1.90238,1.90231,1.90232,42400000.0
2005-04-26 17:28:00,1.90228,1.90244,1.90224,1.90244,71299999.0
2005-04-26 17:29:00,1.90248,1.90271,1.90234,1.90271,50500000.0
2005-04-26 17:30:00,1.90271,1.90314,1.90271,1.90314,83299999.0
2005-04-26 17:31:00,1.90307,1.90319,1.90306,1.90311,62800000.0
2005-04-26 17:32:00,1.90312,1.90312,1.90294,1.90306,22500000.0
2005-04-26 17:33:00,1.90333,1.90335,1.90308,1.90308,59499999.0
2005-04-26 17:34:00,1.9031,1.90326,1.9031,1.90326,56500000.0
2005-04-26 17:35:00,1.9032,1.90326,1.90315,1.90315,54800000.0
2005-04-26 17:36:00,1.90313,1.9034,1.90313,1.9034,46900000.0
2005-04-26 17:37:00,1.90334,1.90334,1.90319,1.90329,48400000.0
2005-04-26 17:38:00,1.90318,1.90328,1.90314,1.90325,71800000.0
2005-04-26 17:39:00,1.90323,1.90326,1.90314,1.9032,23900000.0
2005-04-26 17:40:00,1.90317,1.90317,1.90305,1.90317,51900000.0
2005-04-26 17:41:00,1.9032,1.90326,1.90312,1.90319,42600000.0
2005-04-26 17:42:00,1.90314,1.90322,1.90306,1.90322,73500000.0
2005-04-26 17:43:00,1.90316,1.90318,1.903,1.90318,66900001.0
2005-04-26 17:44:00,1.90315,1.9033,1.90307,1.9033,31900000.0
2005-04-26 17:45:00,1.90333,1.90334,1.90318,1.90334,75299997.0
2005-04-26 17:46:00,1.90307,1.90321,1.90307,1.90318,43949999.0
2005-04-26 17:47:00,1.90316,1.90316,1.90301,1.90311,70100000.0
2005-04-26 17:48:00,1.90325,1.90335,1.90321,1.90325,49700000.0
2005-04-26 17:49:00,1.90323,1.90324,1.90311,1.90324,55200000.0
2005-04-26 17:50:00,1.90321,1.90338,1.90321,1.90338,62199999.0
2005-04-26 17:51:00,1.90336,1.90345,1.90333,1.90345,86499998.0
2005-04-26 17:52:00,1.90345,1.90352,1.90336,1.90352,86999999.0
2005-04-26 17:53:00,1.9035,1.9037,1.9035,1.9037,27700000.0
2005-04-26 17:54:00,1.90366,1.90384,1.90365,1.90377,78399998.0
2005-04-26 17:55:00,1.90365,1.90382,1.90352,1.90382,38100000.0
2005-04-26 17:56:00,1.90373,1.90387,1.90361,1.9037,66200000.0
2005-04-26 17:57:00,1.90365,1.90375,1.90352,1.90357,124700001.0
2005-04-26 17:58:00,1.90355,1.90374,1.90355,1.9036,44400000.0
2005-04-26 17:59:00,1.90363,1.90382,1.90363,1.90374,72399998.0
2005-04-26 18:00:00,1.90374,1.90384,1.90374,1.90376,22700000.0
2005-04-26 18:01:00,1.90393,1.90446,1.90372,1.90446,1011800001.0
2005-04-26 18:02:00,1.90443,1.90444,1.90429,1.90444,1006069997.0
2005-04-26 18:03:00,1.90422,1.90483,1.90422,1.90483,1244399996.0
2005-04-26 18:04:00,1.90492,1.90492,1.90435,1.9045,1019099996.0
2005-04-26 18:05:00,1.90465,1.90473,1.90447,1.90455,1091000000.0
2005-04-26 18:06:00,1.90449,1.90461,1.90433,1.90461,1002196994.0
2005-04-26 18:07:00,1.9044,1.9044,1.90393,1.90393,1127800002.0
2005-04-26 18:08:00,1.90396,1.90415,1.90396,1.90408,1246946989.0
2005-04-26 18:09:00,1.90411,1.90415,1.90403,1.90406,538199997.0
2005-04-26 18:10:00,1.90409,1.90447,1.90409,1.9044,748800002.0
2005-04-26 18:11:00,1.90423,1.90442,1.90415,1.90435,528800000.0
2005-04-26 18:12:00,1.90431,1.90431,1.90402,1.90407,941900004.0
2005-04-26 18:13:00,1.90394,1.90407,1.90365,1.90371,740299999.0
2005-04-26 18:14:00,1.90371,1.90387,1.90359,1.90371,902799997.0
2005-04-26 18:15:00,1.90376,1.90384,1.90374,1.90384,1019700007.0
2005-04-26 18:16:00,1.90384,1.90384,1.9037,1.90377,786900000.0
2005-04-26 18:17:00,1.9037,1.9037,1.90349,1.90366,534699995.0
2005-04-26 18:18:00,1.90359,1.90375,1.90348,1.90372,821699998.0
2005-04-26 18:19:00,1.90387,1.90409,1.90381,1.90395,472900000.0
2005-04-26 18:20:00,1.90392,1.90413,1.90392,1.90413,524800003.0
2005-04-26 18:21:00,1.90408,1.90408,1.90329,1.90329,1023600004.0
2005-04-26 18:22:00,1.90331,1.90346,1.90317,1.90339,577000002.0
2005-04-26 18:23:00,1.90318,1.90324,1.90307,1.90323,733099996.0
2005-04-26 18:24:00,1.90331,1.90331,1.90302,1.9031,586999996.0
2005-04-26 18:25:00,1.90292,1.90305,1.90283,1.90283,646950000.0
2005-04-26 18:26:00,1.90293,1.90302,1.9028,1.90302,577799999.0
2005-04-26 18:27:00,1.90297,1.9031,1.90293,1.90307,779250004.0
2005-04-26 18:28:00,1.90307,1.90321,1.90304,1.90315,384499996.0
2005-04-26 18:29:00,1.90324,1.90342,1.90322,1.90342,803700003.0
2005-04-26 18:30:00,1.9033,1.90345,1.90318,1.90336,656400000.0
2005-04-26 18:31:00,1.90334,1.90334,1.90313,1.9032,452800000.0
2005-04-26 18:32:00,1.90319,1.9033,1.90315,1.90327,385999995.0
2005-04-26 18:33:00,1.9033,1.90345,1.90306,1.90321,600199998.0
2005-04-26 18:34:00,1.90327,1.90335,1.9031,1.90317,588400000.0
2005-04-26 18:35:00,1.90316,1.90342,1.90316,1.90342,454100001.0
2005-04-26 18:36:00,1.90338,1.90355,1.90338,1.90345,114400000.0
2005-04-26 18:37:00,1.90348,1.9035,1.90342,1.90342,128849999.0
2005-04-26 18:38:00,1.90347,1.90354,1.90342,1.90354,177300002.0
2005-04-26 18:39:00,1.90359,1.9037,1.90344,1.90357,228999999.0
2005-04-26 18:40:00,1.90371,1.90371,1.90352,1.90352,383200000.0
2005-04-26 18:41:00,1.90371,1.90408,1.90362,1.90395,344400003.0
2005-04-26 18:42:00,1.90394,1.90401,1.90386,1.90392,144770000.0
2005-04-26 18:43:00,1.904,1.90409,1.904,1.90402,157699999.0
2005-04-26 18:44:00,1.90385,1.90399,1.90381,1.90381,454599999.0
2005-04-26 18:45:00,1.90381,1.90394,1.90376,1.90394,185200001.0
2005-04-26 18:46:00,1.9039,1.90395,1.9039,1.90395,160999999.0
2005-04-26 18:47:00,1.90394,1.90394,1.90363,1.9038,180899999.0
2005-04-26 18:48:00,1.90369,1.90395,1.90369,1.90395,392700003.0
2005-04-26 18:49:00,1.90405,1.9041,1.90396,1.90397,96200000.0
2005-04-26 18:50:00,1.904,1.90403,1.90389,1.90395,192200002.0
2005-04-26 18:51:00,1.90391,1.90393,1.90371,1.90375,500200001.0
2005-04-26 18:52:00,1.90384,1.90391,1.90378,1.90386,513099999.0
2005-04-26 18:53:00,1.90389,1.90389,1.90375,1.90375,460300002.0
2005-04-26 18:54:00,1.90378,1.90384,1.90369,1.90377,240099998.0
2005-04-26 18:55:00,1.90368,1.90378,1.9035,1.90378,728999998.0
2005-04-26 18:56:00,1.90365,1.90401,1.90365,1.90377,240800002.0
2005-04-26 18:57:00,1.9037,1.90382,1.90365,1.90382,515099997.0
2005-04-26 18:58:00,1.90394,1.90394,1.90377,1.90385,700399992.0
2005-04-26 18:59:00,1.90382,1.9039,1.90367,1.90367,493400000.0
2005-04-26 19:00:00,1.90378,1.90383,1.9037,1.90379,254600005.0
2005-04-26 19:01:00,1.90382,1.90391,1.90382,1.9039,66600000.0
2005-04-26 19:02:00,1.90393,1.90401,1.90382,1.90387,365700002.0
2005-04-26 19:03:00,1.904,1.90411,1.90386,1.9041,584869996.0
2005-04-26 19:04:00,1.90407,1.90423,1.90404,1.90423,260499997.0
2005-04-26 19:05:00,1.90422,1.90422,1.90398,1.90414,175399997.0
2005-04-26 19:06:00,1.90405,1.9042,1.90384,1.9042,682999997.0
2005-04-26 19:07:00,1.90422,1.90422,1.90409,1.90422,441800002.0
2005-04-26 19:08:00,1.90417,1.90448,1.90393,1.90448,493146991.0
2005-04-26 19:09:00,1.90448,1.90448,1.90402,1.90419,344299999.0
2005-04-26 19:10:00,1.90412,1.90418,1.90395,1.90413,388899996.0
2005-04-26 19:11:00,1.9042,1.90424,1.904,1.904,85000001.0
2005-04-26 19:12:00,1.90404,1.90426,1.90397,1.90416,220699999.0
2005-04-26 19:13:00,1.90434,1.90434,1.9042,1.90427,399300000.0
2005-04-26 19:14:00,1.90421,1.90429,1.90418,1.9042,173399999.0
2005-04-26 19:15:00,1.90414,1.90418,1.90396,1.90418,446300002.0
2005-04-26 19:16:00,1.9042,1.90423,1.90417,1.9042,118799999.0
2005-04-26 19:17:00,1.90429,1.90429,1.90396,1.90406,160400000.0
2005-04-26 19:18:00,1.90405,1.90407,1.904,1.90405,185900000.0
2005-04-26 19:19:00,1.90403,1.90403,1.90387,1.90403,353199999.0
2005-04-26 19:20:00,1.904,1.90407,1.90392,1.90392,342450002.0
2005-04-26 19:21:00,1.90395,1.90407,1.90395,1.90407,369000000.0
2005-04-26 19:22:00,1.90408,1.90411,1.90396,1.90402,363199997.0
2005-04-26 19:23:00,1.90403,1.90441,1.90403,1.90441,323350002.0
2005-04-26 19:24:00,1.90431,1.90431,1.90417,1.90417,183500000.0
2005-04-26 19:25:00,1.90403,1.90442,1.90402,1.90435,80900001.0
2005-04-26 19:26:00,1.90467,1.90499,1.90446,1.90485,248100000.0
2005-04-26 19:27:00,1.90491,1.90517,1.9047,1.90509,644999998.0
2005-04-26 19:28:00,1.90505,1.90505,1.90477,1.90488,353000003.0
2005-04-26 19:29:00,1.90482,1.90492,1.90475,1.90475,315000001.0
2005-04-26 19:30:00,1.90471,1.90485,1.90459,1.90478,433300000.0
2005-04-26 19:31:00,1.90482,1.90482,1.90451,1.90477,320499999.0
2005-04-26 19:32:00,1.90472,1.90474,1.90447,1.90458,443900004.0
2005-04-26 19:33:00,1.9045,1.90463,1.90443,1.90463,202500001.0
2005-04-26 19:34:00,1.90473,1.90493,1.90457,1.90469,176800001.0
2005-04-26 19:35:00,1.9047,1.90481,1.90464,1.90481,373349998.0
2005-04-26 19:36:00,1.90475,1.90478,1.90465,1.9047,402300000.0
2005-04-26 19:37:00,1.90465,1.90467,1.90441,1.9045,208000000.0
2005-04-26 19:38:00,1.90452,1.90455,1.90439,1.90442,122500002.0
2005-04-26 19:39:00,1.90442,1.90451,1.90438,1.90451,157099997.0
2005-04-26 19:40:00,1.90452,1.90456,1.90443,1.90448,278400000.0
2005-04-26 19:41:00,1.90448,1.90451,1.90424,1.90433,503099998.0
2005-04-26 19:42:00,1.90427,1.90428,1.90412,1.90425,178300002.0
2005-04-26 19:43:00,1.90415,1.90417,1.90389,1.90413,103400000.0
2005-04-26 19:44:00,1.90416,1.90416,1.90398,1.90408,468900000.0
2005-04-26 19:45:00,1.904,1.90413,1.90391,1.90413,130400000.0
2005-04-26 19:46:00,1.90412,1.90412,1.90393,1.90393,238400001.0
2005-04-26 19:47:00,1.90388,1.90388,1.90381,1.90383,60700000.0
2005-04-26 19:48:00,1.90384,1.90406,1.90384,1.904,273800000.0
2005-04-26 19:49:00,1.90403,1.90411,1.90383,1.90411,300300001.0
2005-04-26 19:50:00,1.90405,1.90447,1.90393,1.90445,336100000.0
2005-04-26 19:51:00,1.90447,1.90451,1.90438,1.90439,276799998.0
2005-04-26 19:52:00,1.90431,1.90431,1.90405,1.9041,171399999.0
2005-04-26 19:53:00,1.90413,1.90413,1.90397,1.90397,100300000.0
2005-04-26 19:54:00,1.90383,1.90383,1.90369,1.9037,149900000.0
2005-04-26 19:55:00,1.90385,1.9039,1.90382,1.90382,130199999.0
2005-04-26 19:56:00,1.90377,1.90382,1.90369,1.90382,309699999.0
2005-04-26 19:57:00,1.90362,1.90372,1.90362,1.9037,355900000.0
2005-04-26 19:58:00,1.90371,1.90381,1.9037,1.90372,419599999.0
2005-04-26 19:59:00,1.9037,1.90399,1.9037,1.90399,389946997.0
2005-04-26 20:00:00,1.90388,1.90394,1.90383,1.90394,179700001.0
2005-04-26 20:01:00,1.90394,1.90394,1.90384,1.90385,274500001.0
2005-04-26 20:02:00,1.90387,1.90388,1.90372,1.90386,124450001.0
2005-04-26 20:03:00,1.9039,1.90395,1.90387,1.9039,87099999.0
2005-04-26 20:04:00,1.9039,1.9039,1.90385,1.90388,189100002.0
2005-04-26 20:05:00,1.90385,1.90392,1.90381,1.90389,215800003.0
2005-04-26 20:06:00,1.9039,1.90397,1.90379,1.90388,334800003.0
2005-04-26 20:07:00,1.90389,1.90393,1.90375,1.90388,69899999.0
2005-04-26 20:08:00,1.90394,1.90394,1.9038,1.90393,348899996.0
2005-04-26 20:09:00,1.90387,1.90394,1.90382,1.90388,139300001.0
2005-04-26 20:10:00,1.9039,1.90395,1.90385,1.90387,123600001.0
2005-04-26 20:11:00,1.90393,1.904,1.90386,1.90396,80500000.0
2005-04-26 20:12:00,1.9039,1.90394,1.90376,1.90388,429099997.0
2005-04-26 20:13:00,1.90384,1.90393,1.90375,1.90375,172400002.0
2005-04-26 20:14:00,1.9038,1.90387,1.90378,1.9038,144900000.0
2005-04-26 20:15:00,1.90381,1.90392,1.90381,1.90388,490499994.0
2005-04-26 20:16:00,1.90386,1.904,1.90384,1.904,151800000.0
2005-04-26 20:17:00,1.90405,1.90411,1.90392,1.90392,60499999.0
2005-04-26 20:18:00,1.90393,1.90437,1.90393,1.90418,146000000.0
2005-04-26 20:19:00,1.90421,1.90424,1.90413,1.90424,127700000.0
2005-04-26 20:20:00,1.9042,1.90425,1.904,1.90425,247099999.0
2005-04-26 20:21:00,1.90431,1.90447,1.90431,1.90447,123800000.0
2005-04-26 20:22:00,1.90459,1.9046,1.90452,1.90459,86300000.0
2005-04-26 20:23:00,1.9046,1.90468,1.90454,1.90457,370999996.0
2005-04-26 20:24:00,1.90459,1.90488,1.90459,1.90479,167499999.0
2005-04-26 20:25:00,1.90476,1.90477,1.90451,1.90458,449499999.0
2005-04-26 20:26:00,1.90461,1.90472,1.9046,1.9046,516299997.0
2005-04-26 20:27:00,1.9047,1.90476,1.90465,1.90468,255299999.0
2005-04-26 20:28:00,1.90463,1.90472,1.90458,1.90461,270700001.0
2005-04-26 20:29:00,1.90475,1.9049,1.90471,1.90478,166500000.0
2005-04-26 20:30:00,1.90478,1.90484,1.90464,1.90465,925450000.0
2005-04-26 20:31:00,1.90461,1.90462,1.90452,1.90458,559499997.0
2005-04-26 20:32:00,1.90462,1.90473,1.90458,1.90462,650999999.0
2005-04-26 20:33:00,1.9046,1.90481,1.90454,1.90478,189900000.0
2005-04-26 20:34:00,1.90488,1.90494,1.90482,1.90482,119400000.0
2005-04-26 20:35:00,1.9048,1.90493,1.90476,1.90486,46700001.0
2005-04-26 20:36:00,1.90481,1.905,1.90481,1.90497,176999999.0
2005-04-26 20:37:00,1.90479,1.90479,1.90465,1.90468,219699998.0
2005-04-26 20:38:00,1.90464,1.90476,1.90453,1.90461,363900000.0
2005-04-26 20:39:00,1.90465,1.90468,1.90455,1.9046,261599995.0
2005-04-26 20:40:00,1.9046,1.90466,1.90449,1.90452,165700002.0
2005-04-26 20:41:00,1.90448,1.9046,1.90448,1.90455,152799998.0
2005-04-26 20:42:00,1.90456,1.90458,1.90456,1.90458,38200000.0
2005-04-26 20:43:00,1.90444,1.90445,1.90416,1.90435,320599997.0
2005-04-26 20:44:00,1.90442,1.90459,1.90442,1.90459,393300001.0
2005-04-26 20:45:00,1.90467,1.90516,1.90458,1.90516,102699998.0
2005-04-26 20:46:00,1.90507,1.9052,1.905,1.90505,116146992.0
2005-04-26 20:47:00,1.9048,1.90492,1.90476,1.90492,420600002.0
2005-04-26 20:48:00,1.90494,1.90503,1.9049,1.90503,163100002.0
2005-04-26 20:49:00,1.90502,1.90503,1.90489,1.90503,70300000.0
2005-04-26 20:50:00,1.90511,1.90513,1.90498,1.90498,377100004.0
2005-04-26 20:51:00,1.90496,1.90498,1.90482,1.9049,255699997.0
2005-04-26 20:52:00,1.90486,1.90516,1.90486,1.90505,218199999.0
2005-04-26 20:53:00,1.90508,1.90517,1.90503,1.90508,690799996.0
2005-04-26 20:54:00,1.90528,1.90528,1.90504,1.9051,373299998.0
2005-04-26 20:55:00,1.9051,1.90519,1.90498,1.90504,237800000.0
2005-04-26 20:56:00,1.90498,1.905,1.90483,1.90487,434600001.0
2005-04-26 20:57:00,1.90489,1.90498,1.9048,1.9049,560699996.0
2005-04-26 20:58:00,1.90499,1.90518,1.90499,1.90518,227099996.0
2005-04-26 20:59:00,1.90512,1.90551,1.90511,1.90551,697500000.0
2005-04-26 21:00:00,1.90541,1.90549,1.90525,1.90542,389900001.0
2005-04-26 21:01:00,1.90543,1.90543,1.90514,1.90521,354100001.0
2005-04-26 21:02:00,1.90528,1.90534,1.90507,1.90532,173800002.0
2005-04-26 21:03:00,1.9053,1.90538,1.90519,1.9053,162099998.0
2005-04-26 21:04:00,1.90528,1.90528,1.90508,1.90514,142700000.0
2005-04-26 21:05:00,1.9051,1.90521,1.90509,1.90513,274600000.0
2005-04-26 21:06:00,1.90508,1.90519,1.90505,1.90505,215500004.0
2005-04-26 21:07:00,1.90501,1.90513,1.90497,1.90513,129900001.0
2005-04-26 21:08:00,1.90513,1.90526,1.9051,1.90524,80400001.0
2005-04-26 21:09:00,1.90512,1.90518,1.90497,1.90497,129800000.0
2005-04-26 21:10:00,1.90505,1.90505,1.90496,1.90496,162699997.0
2005-04-26 21:11:00,1.90497,1.90527,1.90493,1.90524,119099999.0
2005-04-26 21:12:00,1.90496,1.90503,1.90496,1.90503,102099999.0
2005-04-26 21:13:00,1.90493,1.90508,1.90488,1.90488,187700001.0
2005-04-26 21:14:00,1.9049,1.90495,1.90485,1.9049,308399997.0
2005-04-26 21:15:00,1.90495,1.90495,1.90483,1.90493,259200001.0
2005-04-26 21:16:00,1.90498,1.90506,1.90498,1.90501,51900000.0
2005-04-26 21:17:00,1.90499,1.90499,1.9049,1.90495,98800000.0
2005-04-26 21:18:00,1.90493,1.90497,1.9049,1.9049,49500000.0
2005-04-26 21:19:00,1.90495,1.90497,1.9049,1.90495,150500001.0
2005-04-26 21:20:00,1.905,1.90536,1.905,1.90536,328950001.0
2005-04-26 21:21:00,1.90539,1.90539,1.90504,1.90504,174799999.0
2005-04-26 21:22:00,1.90519,1.90522,1.90509,1.9051,131799999.0
2005-04-26 21:23:00,1.90513,1.90513,1.90512,1.90512,29500001.0
2005-04-26 21:24:00,1.90503,1.90537,1.90498,1.90505,162700001.0
2005-04-26 21:25:00,1.905,1.905,1.90495,1.90498,169100001.0
2005-04-26 21:26:00,1.905,1.905,1.905,1.905,27900000.0
2005-04-26 21:27:00,1.90496,1.90496,1.90472,1.90475,112299999.0
2005-04-26 21:28:00,1.90485,1.90521,1.90479,1.90517,280400002.0
2005-04-26 21:29:00,1.9051,1.90524,1.90497,1.90499,79250000.0
2005-04-26 21:30:00,1.90483,1.9049,1.90479,1.90479,51100000.0
2005-04-26 21:31:00,1.90473,1.90473,1.90464,1.90473,25100000.0
2005-04-26 21:32:00,1.90493,1.90503,1.90471,1.90479,191499998.0
2005-04-26 21:33:00,1.90475,1.90482,1.90467,1.90473,264600000.0
2005-04-26 21:34:00,1.9047,1.9047,1.90455,1.90455,224600000.0
2005-04-26 21:35:00,1.9046,1.9046,1.90455,1.90455,34400000.0
2005-04-26 21:36:00,1.90442,1.90485,1.90442,1.90475,80899999.0
2005-04-26 21:37:00,1.9046,1.90498,1.9046,1.90498,237099998.0
2005-04-26 21:38:00,1.90507,1.90512,1.90489,1.90498,142800000.0
2005-04-26 21:39:00,1.90489,1.90512,1.90489,1.90505,47100000.0
2005-04-26 21:40:00,1.90527,1.90527,1.90495,1.90518,212100000.0
2005-04-26 21:41:00,1.9052,1.90528,1.90496,1.90518,135200000.0
2005-04-26 21:42:00,1.9052,1.9052,1.90502,1.90508,133599996.0
2005-04-26 21:43:00,1.905,1.9052,1.905,1.90507,121100000.0
2005-04-26 21:44:00,1.90497,1.90513,1.90497,1.90511,217600002.0
2005-04-26 21:45:00,1.9051,1.90513,1.90504,1.90513,115900001.0
2005-04-26 21:46:00,1.90505,1.90513,1.90499,1.90513,92000000.0
2005-04-26 21:47:00,1.90515,1.90518,1.9051,1.90513,97200000.0
2005-04-26 21:48:00,1.90511,1.90524,1.90511,1.90519,160099998.0
2005-04-26 21:49:00,1.90524,1.90525,1.90511,1.90511,61899999.0
2005-04-26 21:50:00,1.90523,1.90529,1.90496,1.90515,67800001.0
2005-04-26 21:51:00,1.90505,1.90508,1.90505,1.90505,186100002.0
2005-04-26 21:52:00,1.90508,1.90508,1.905,1.90505,67399999.0
2005-04-26 21:53:00,1.90509,1.90544,1.90509,1.90544,96999999.0
2005-04-26 21:54:00,1.90549,1.90561,1.90524,1.90548,123400001.0
2005-04-26 21:55:00,1.90549,1.90562,1.90537,1.90542,260499998.0
2005-04-26 21:56:00,1.9054,1.90554,1.90532,1.90547,61699999.0
2005-04-26 21:57:00,1.90544,1.90548,1.90539,1.90548,62600000.0
2005-04-26 21:58:00,1.90548,1.90548,1.90542,1.90542,97100001.0
2005-04-26 21:59:00,1.9054,1.90545,1.90535,1.90535,393999998.0
2005-04-26 22:00:00,1.9054,1.90545,1.90531,1.90531,192099998.0
2005-04-26 22:01:00,1.90537,1.90551,1.90535,1.90538,72300000.0
2005-04-26 22:02:00,1.90539,1.90542,1.90532,1.90537,210899996.0
2005-04-26 22:03:00,1.9053,1.9053,1.90527,1.9053,72599999.0
2005-04-26 22:04:00,1.90527,1.90535,1.90527,1.9053,357299999.0
2005-04-26 22:05:00,1.90534,1.90546,1.90534,1.90539,131300000.0
2005-04-26 22:06:00,1.90538,1.90539,1.90533,1.90533,32900000.0
2005-04-26 22:07:00,1.9054,1.90549,1.9054,1.9054,19700000.0
2005-04-26 22:08:00,1.90538,1.90544,1.90535,1.90539,46200001.0
2005-04-26 22:09:00,1.90542,1.90542,1.90532,1.90538,97200002.0
2005-04-26 22:10:00,1.90537,1.9054,1.90535,1.9054,28700000.0
2005-04-26 22:11:00,1.90537,1.90542,1.90527,1.90539,32100000.0
2005-04-26 22:12:00,1.90545,1.90571,1.9053,1.90536,225400004.0
2005-04-26 22:13:00,1.90539,1.90539,1.90531,1.90531,64900001.0
2005-04-26 22:14:00,1.90548,1.90562,1.90548,1.90561,39000000.0
2005-04-26 22:15:00,1.90563,1.90563,1.90536,1.90552,235400000.0
2005-04-26 22:16:00,1.90555,1.90563,1.90549,1.90553,338199999.0
2005-04-26 22:17:00,1.9055,1.90565,1.9055,1.90565,65900000.0
2005-04-26 22:18:00,1.90571,1.90589,1.90567,1.90567,137799999.0
2005-04-26 22:19:00,1.90573,1.90614,1.90573,1.90611,37600000.0
2005-04-26 22:20:00,1.90599,1.90602,1.90588,1.90588,94799999.0
2005-04-26 22:21:00,1.90586,1.90586,1.90561,1.90581,99800000.0
2005-04-26 22:22:00,1.90575,1.90585,1.90575,1.90575,130200000.0
2005-04-26 22:23:00,1.9058,1.90604,1.9058,1.90588,110399999.0
2005-04-26 22:24:00,1.90587,1.90588,1.90576,1.90584,66900000.0
2005-04-26 22:25:00,1.90582,1.90582,1.9056,1.90575,62800000.0
2005-04-26 22:26:00,1.90576,1.90576,1.90568,1.90574,65199999.0
2005-04-26 22:27:00,1.9057,1.90575,1.90563,1.9057,82800000.0
2005-04-26 22:28:00,1.90579,1.90593,1.90579,1.9059,96550000.0
2005-04-26 22:29:00,1.90592,1.90604,1.90586,1.90586,243500000.0
2005-04-26 22:30:00,1.90587,1.9059,1.90585,1.90585,64200001.0
2005-04-26 22:31:00,1.90586,1.90591,1.90586,1.90586,55400000.0
2005-04-26 22:32:00,1.90585,1.90588,1.90577,1.90577,157900001.0
2005-04-26 22:33:00,1.90575,1.90583,1.90565,1.90566,109300000.0
2005-04-26 22:34:00,1.90555,1.90577,1.90501,1.9057,68000000.0
2005-04-26 22:35:00,1.9058,1.90597,1.9058,1.9059,28099999.0
2005-04-26 22:36:00,1.90578,1.90578,1.90553,1.90553,61499999.0
2005-04-26 22:37:00,1.90565,1.90581,1.90554,1.90554,96200000.0
2005-04-26 22:38:00,1.90563,1.90579,1.90563,1.90579,94000000.0
2005-04-26 22:39:00,1.90581,1.90588,1.90581,1.90588,44600000.0
2005-04-26 22:40:00,1.9059,1.90595,1.90583,1.90583,84200000.0
2005-04-26 22:41:00,1.9058,1.90594,1.9058,1.90594,87199999.0
2005-04-26 22:42:00,1.9059,1.90595,1.90585,1.90595,42200001.0
2005-04-26 22:43:00,1.90611,1.90611,1.90586,1.90586,119100002.0
2005-04-26 22:44:00,1.9058,1.90585,1.90577,1.90583,152900002.0
2005-04-26 22:45:00,1.90575,1.90575,1.90524,1.90568,124800001.0
2005-04-26 22:46:00,1.90549,1.90549,1.90519,1.90532,95500001.0
2005-04-26 22:47:00,1.90538,1.90553,1.90533,1.90553,57600000.0
2005-04-26 22:48:00,1.90556,1.90556,1.90541,1.90541,25500000.0
2005-04-26 22:49:00,1.90544,1.90559,1.90537,1.90542,48100000.0
2005-04-26 22:50:00,1.9054,1.9054,1.90515,1.90515,56500000.0
2005-04-26 22:51:00,1.90511,1.90535,1.9051,1.90535,36900000.0
2005-04-26 22:52:00,1.90539,1.90547,1.90526,1.90547,72700001.0
2005-04-26 22:53:00,1.9055,1.9055,1.90518,1.90542,69600000.0
2005-04-26 22:54:00,1.90556,1.90556,1.90537,1.90537,54099999.0
2005-04-26 22:55:00,1.90536,1.90547,1.90536,1.90547,19500000.0
2005-04-26 22:56:00,1.90545,1.90545,1.9054,1.9054,63799999.0
2005-04-26 22:57:00,1.90579,1.90579,1.90562,1.90566,19200000.0
2005-04-26 22:58:00,1.90552,1.9057,1.90552,1.9057,87600000.0
2005-04-26 22:59:00,1.90574,1.90574,1.90547,1.90547,105000002.0
2005-04-26 23:00:00,1.90545,1.90545,1.90533,1.90535,35100000.0
2005-04-26 23:01:00,1.90558,1.90583,1.90551,1.90573,57899999.0
2005-04-26 23:02:00,1.90579,1.90582,1.90556,1.90556,89500000.0
2005-04-26 23:03:00,1.9057,1.90588,1.9055,1.90564,49100000.0
2005-04-26 23:04:00,1.90557,1.90559,1.90522,1.90535,80200000.0
2005-04-26 23:05:00,1.90568,1.90573,1.90525,1.90549,69499999.0
2005-04-26 23:06:00,1.90553,1.90567,1.90545,1.90553,48100000.0
2005-04-26 23:07:00,1.90545,1.90552,1.90524,1.90542,97399999.0
2005-04-26 23:08:00,1.90552,1.90564,1.90542,1.90542,19100000.0
2005-04-26 23:09:00,1.90557,1.90562,1.9053,1.9053,58900000.0
2005-04-26 23:10:00,1.90542,1.9055,1.90515,1.9053,55100000.0
2005-04-26 23:11:00,1.90568,1.90606,1.90563,1.9058,64100000.0
2005-04-26 23:12:00,1.90575,1.90599,1.90575,1.90598,33200000.0
2005-04-26 23:13:00,1.90555,1.90561,1.90536,1.90553,78200002.0
2005-04-26 23:14:00,1.90538,1.90593,1.90535,1.90593,93600000.0
2005-04-26 23:15:00,1.90607,1.90617,1.90583,1.90598,61300000.0
2005-04-26 23:16:00,1.90614,1.9062,1.90594,1.906,115299998.0
2005-04-26 23:17:00,1.90596,1.90613,1.90596,1.90603,43000000.0
2005-04-26 23:18:00,1.90588,1.90601,1.90566,1.90588,75999999.0
2005-04-26 23:19:00,1.9058,1.90599,1.90565,1.90581,69999999.0
2005-04-26 23:20:00,1.90564,1.90564,1.90542,1.90542,28400000.0
2005-04-26 23:21:00,1.90519,1.90541,1.90519,1.90541,57799999.0
2005-04-26 23:22:00,1.9055,1.90565,1.9054,1.90551,81200000.0
2005-04-26 23:23:00,1.90545,1.90584,1.90545,1.90584,36100000.0
2005-04-26 23:24:00,1.90584,1.9059,1.90579,1.90585,127800000.0
2005-04-26 23:25:00,1.90567,1.90567,1.90548,1.90566,57700000.0
2005-04-26 23:26:00,1.90557,1.90567,1.90554,1.90563,103099999.0
2005-04-26 23:27:00,1.90565,1.90575,1.90556,1.90556,59200000.0
2005-04-26 23:28:00,1.90585,1.90585,1.90585,1.90585,3200000.0
2005-04-26 23:29:00,1.90592,1.9063,1.90586,1.9063,33900000.0
2005-04-26 23:30:00,1.90638,1.90687,1.90638,1.90687,35000000.0
2005-04-26 23:31:00,1.90672,1.90684,1.90646,1.90663,44800000.0
2005-04-26 23:32:00,1.90665,1.90675,1.9065,1.9065,99000004.0
2005-04-26 23:33:00,1.9064,1.90654,1.9063,1.9063,29200000.0
2005-04-26 23:34:00,1.90661,1.90661,1.90641,1.90648,39200000.0
2005-04-26 23:35:00,1.90658,1.90659,1.90649,1.90655,52500000.0
2005-04-26 23:36:00,1.90657,1.90657,1.90634,1.90642,68900000.0
2005-04-26 23:37:00,1.90645,1.90659,1.90643,1.90643,38200000.0
2005-04-26 23:38:00,1.90635,1.90635,1.90625,1.90633,46500000.0
2005-04-26 23:39:00,1.9064,1.9064,1.90624,1.90632,41700000.0
2005-04-26 23:40:00,1.90632,1.90632,1.90624,1.90628,14600000.0
2005-04-26 23:41:00,1.90618,1.90618,1.90618,1.90618,11100000.0
2005-04-26 23:42:00,1.90627,1.90629,1.90592,1.90599,61600001.0
2005-04-26 23:43:00,1.90592,1.90612,1.90592,1.90612,71099999.0
2005-04-26 23:44:00,1.90589,1.90589,1.90548,1.90553,68900000.0
2005-04-26 23:45:00,1.90547,1.90556,1.90534,1.90556,59100000.0
2005-04-26 23:46:00,1.90547,1.90552,1.90539,1.90543,68000001.0
2005-04-26 23:47:00,1.90545,1.90545,1.9054,1.9054,35800000.0
2005-04-26 23:48:00,1.9054,1.90545,1.9054,1.9054,41300000.0
2005-04-26 23:49:00,1.90538,1.90543,1.9052,1.90541,19900000.0
2005-04-26 23:50:00,1.90548,1.90548,1.90527,1.90542,53700001.0
2005-04-26 23:51:00,1.90525,1.90539,1.90525,1.90539,58700000.0
2005-04-26 23:52:00,1.9054,1.9054,1.9054,1.9054,2400000.0
2005-04-26 23:53:00,1.90532,1.90541,1.90524,1.90541,52100000.0
2005-04-26 23:54:00,1.90551,1.90551,1.90514,1.90524,84000000.0
2005-04-26 23:55:00,1.9052,1.9052,1.9052,1.9052,30100000.0
2005-04-26 23:56:00,1.9052,1.90525,1.9052,1.90525,16400000.0
2005-04-26 23:57:00,1.90524,1.90526,1.90524,1.90526,3500000.0
2005-04-26 23:58:00,1.90535,1.90535,1.9053,1.9053,15000000.0
2005-04-26 23:59:00,1.90541,1.90541,1.9053,1.90534,53900000.0
2005-04-27 00:00:00,1.9053,1.9053,1.90517,1.90517,52000000.0
2005-04-27 00:01:00,1.90497,1.90511,1.90479,1.90504,88000001.0
2005-04-27 00:02:00,1.90499,1.90513,1.90495,1.90513,55900000.0
2005-04-27 00:03:00,1.90512,1.90514,1.9049,1.9051,64500000.0
2005-04-27 00:04:00,1.9052,1.90525,1.90512,1.90512,66299999.0
2005-04-27 00:05:00,1.90517,1.9053,1.90517,1.90521,56800001.0
2005-04-27 00:06:00,1.9052,1.90536,1.90511,1.90511,45100000.0
2005-04-27 00:07:00,1.90507,1.9052,1.90504,1.90504,78200000.0
2005-04-27 00:08:00,1.90527,1.90549,1.90527,1.90546,53100000.0
2005-04-27 00:09:00,1.90534,1.90534,1.90515,1.90519,50700001.0
2005-04-27 00:10:00,1.90525,1.90525,1.90525,1.90525,4400000.0
2005-04-27 00:11:00,1.90523,1.90523,1.9051,1.90518,78000002.0
2005-04-27 00:12:00,1.90524,1.90539,1.90524,1.90535,18900000.0
2005-04-27 00:13:00,1.90541,1.90557,1.90541,1.90543,35600000.0
2005-04-27 00:14:00,1.90548,1.90548,1.9054,1.90548,67000000.0
2005-04-27 00:15:00,1.90548,1.90558,1.90548,1.90552,98100002.0
2005-04-27 00:16:00,1.90552,1.90552,1.9053,1.90547,57000000.0
2005-04-27 00:17:00,1.90545,1.90562,1.90527,1.90562,25900000.0
2005-04-27 00:18:00,1.90552,1.90552,1.90548,1.90548,2500000.0
2005-04-27 00:19:00,1.90545,1.90545,1.90535,1.9054,53200002.0
2005-04-27 00:20:00,1.90587,1.90588,1.90538,1.90541,30200000.0
2005-04-27 00:21:00,1.90544,1.90546,1.90544,1.90546,20100000.0
2005-04-27 00:22:00,1.90575,1.90578,1.90554,1.90564,37600000.0
2005-04-27 00:23:00,1.90547,1.90547,1.9054,1.90545,63099999.0
2005-04-27 00:24:00,1.90538,1.90545,1.90538,1.90538,43000000.0
2005-04-27 00:25:00,1.90545,1.9057,1.90545,1.90553,147800001.0
2005-04-27 00:26:00,1.90541,1.90552,1.90541,1.90549,95400001.0
2005-04-27 00:27:00,1.90545,1.90561,1.90545,1.90553,34900000.0
2005-04-27 00:28:00,1.90555,1.90555,1.9054,1.90548,12600000.0
2005-04-27 00:29:00,1.90545,1.90555,1.90545,1.90555,72499999.0
2005-04-27 00:30:00,1.90556,1.90559,1.90545,1.90559,77799999.0
2005-04-27 00:31:00,1.90555,1.90555,1.90555,1.90555,22000000.0
2005-04-27 00:32:00,1.90546,1.90546,1.90539,1.90539,41800001.0
2005-04-27 00:33:00,1.90542,1.90542,1.90538,1.90538,7200000.0
2005-04-27 00:34:00,1.90542,1.90545,1.90542,1.90545,10000000.0
2005-04-27 00:35:00,1.90548,1.90548,1.90544,1.90544,13700000.0
2005-04-27 00:36:00,1.90539,1.90554,1.90539,1.90554,70900000.0
2005-04-27 00:37:00,1.90552,1.90557,1.90548,1.90555,21400000.0
2005-04-27 00:38:00,1.90552,1.90574,1.90537,1.90541,130099997.0
2005-04-27 00:39:00,1.90552,1.90555,1.9055,1.9055,34299999.0
2005-04-27 00:40:00,1.90555,1.90555,1.90555,1.90555,15700000.0
2005-04-27 00:41:00,1.90574,1.90574,1.90555,1.90562,57699999.0
2005-04-27 00:42:00,1.90548,1.90551,1.90539,1.90543,61500000.0
2005-04-27 00:43:00,1.90548,1.90548,1.90546,1.90548,36799999.0
2005-04-27 00:44:00,1.90549,1.9055,1.90543,1.90548,49600000.0
2005-04-27 00:45:00,1.90544,1.90552,1.90532,1.90552,43500001.0
2005-04-27 00:46:00,1.90548,1.90557,1.90545,1.90552,73199999.0
2005-04-27 00:47:00,1.9055,1.90555,1.90547,1.90552,77600000.0
2005-04-27 00:48:00,1.9057,1.9057,1.90535,1.90551,72900001.0
2005-04-27 00:49:00,1.9055,1.90555,1.9055,1.90553,28000000.0
2005-04-27 00:50:00,1.90555,1.90555,1.9055,1.9055,6200000.0
2005-04-27 00:51:00,1.90552,1.9056,1.90552,1.90557,37400000.0
2005-04-27 00:52:00,1.90562,1.90566,1.90541,1.90558,108699998.0
2005-04-27 00:53:00,1.9055,1.90555,1.90545,1.90545,50300000.0
2005-04-27 00:54:00,1.90546,1.90552,1.90543,1.90552,33500000.0
2005-04-27 00:55:00,1.9054,1.9054,1.90502,1.90512,101600000.0
2005-04-27 00:56:00,1.90506,1.90506,1.90504,1.90504,48600000.0
2005-04-27 00:57:00,1.90508,1.90508,1.905,1.905,43900000.0
2005-04-27 00:58:00,1.90518,1.90528,1.90516,1.90528,63169999.0
2005-04-27 00:59:00,1.90531,1.90531,1.90504,1.90504,86499999.0
2005-04-27 01:00:00,1.9051,1.90523,1.9051,1.90523,17600000.0
2005-04-27 01:01:00,1.90518,1.9052,1.90518,1.9052,27499999.0
2005-04-27 01:02:00,1.90518,1.90525,1.90515,1.90515,69200001.0
2005-04-27 01:03:00,1.90545,1.90556,1.90534,1.90551,37400000.0
2005-04-27 01:04:00,1.90518,1.90523,1.90505,1.90517,43300000.0
2005-04-27 01:05:00,1.90512,1.90529,1.905,1.90522,74500002.0
2005-04-27 01:06:00,1.9051,1.90515,1.9051,1.9051,41500002.0
2005-04-27 01:07:00,1.9051,1.90515,1.9051,1.9051,30700000.0
2005-04-27 01:08:00,1.90504,1.90504,1.90489,1.90503,57799999.0
2005-04-27 01:09:00,1.90508,1.9052,1.90502,1.9052,66200000.0
2005-04-27 01:10:00,1.9052,1.9052,1.90505,1.90508,21600000.0
2005-04-27 01:11:00,1.90534,1.90538,1.90524,1.90532,57600000.0
2005-04-27 01:12:00,1.90525,1.9053,1.9052,1.90527,72400002.0
2005-04-27 01:13:00,1.90525,1.90525,1.90514,1.90516,80800000.0
2005-04-27 01:14:00,1.90523,1.90523,1.9052,1.90523,38400000.0
2005-04-27 01:15:00,1.90511,1.90521,1.90506,1.90516,77499999.0
2005-04-27 01:16:00,1.90523,1.90523,1.90511,1.90511,32200000.0
2005-04-27 01:17:00,1.90533,1.90533,1.90515,1.9052,98099998.0
2005-04-27 01:18:00,1.90523,1.90523,1.90513,1.90517,44500000.0
2005-04-27 01:19:00,1.90508,1.9051,1.90508,1.9051,22000000.0
2005-04-27 01:20:00,1.90517,1.90537,1.90517,1.90526,70800000.0
2005-04-27 01:21:00,1.90521,1.90538,1.90511,1.90535,77299999.0
2005-04-27 01:22:00,1.90515,1.90517,1.90515,1.90517,4200000.0
2005-04-27 01:23:00,1.90514,1.90514,1.90504,1.90505,53499999.0
2005-04-27 01:24:00,1.90512,1.90527,1.90512,1.90527,40700001.0
2005-04-27 01:25:00,1.9052,1.9052,1.90509,1.9051,65000001.0
2005-04-27 01:26:00,1.90515,1.90515,1.9051,1.90515,56300001.0
2005-04-27 01:27:00,1.90525,1.90537,1.90525,1.90537,44300000.0
2005-04-27 01:28:00,1.9051,1.90515,1.905,1.905,36200000.0
2005-04-27 01:29:00,1.90515,1.90515,1.90508,1.9051,57299999.0
2005-04-27 01:30:00,1.90525,1.90543,1.90504,1.90543,82799997.0
2005-04-27 01:31:00,1.90549,1.90562,1.90549,1.90562,26700000.0
2005-04-27 01:32:00,1.90571,1.90581,1.90571,1.90581,10300000.0
2005-04-27 01:33:00,1.90585,1.90588,1.90578,1.90585,49399999.0
2005-04-27 01:34:00,1.90585,1.90587,1.90577,1.90587,29000000.0
2005-04-27 01:35:00,1.90583,1.90589,1.90583,1.90589,63799999.0
2005-04-27 01:36:00,1.90595,1.90595,1.90564,1.90574,52900000.0
2005-04-27 01:37:00,1.90572,1.90588,1.90572,1.90583,41450000.0
2005-04-27 01:38:00,1.90585,1.90618,1.90585,1.90615,81100000.0
2005-04-27 01:39:00,1.90585,1.90585,1.9058,1.90585,42600000.0
2005-04-27 01:40:00,1.90582,1.90582,1.9058,1.9058,8700000.0
2005-04-27 01:41:00,1.90585,1.90585,1.90572,1.9058,98200000.0
2005-04-27 01:42:00,1.9058,1.90585,1.90575,1.9058,56700001.0
2005-04-27 01:43:00,1.9058,1.90585,1.9058,1.90585,29100000.0
2005-04-27 01:44:00,1.9057,1.90583,1.90561,1.90583,99599997.0
2005-04-27 01:45:00,1.90588,1.90603,1.9058,1.90592,99300000.0
2005-04-27 01:46:00,1.90585,1.90585,1.90574,1.90578,47200000.0
2005-04-27 01:47:00,1.90572,1.90575,1.90561,1.90575,38500000.0
2005-04-27 01:48:00,1.90563,1.90563,1.90543,1.90553,72799998.0
2005-04-27 01:49:00,1.90548,1.90548,1.90542,1.90542,30699999.0
2005-04-27 01:50:00,1.90543,1.90552,1.90531,1.90548,75599999.0
2005-04-27 01:51:00,1.90541,1.90541,1.90518,1.90528,61400001.0
2005-04-27 01:52:00,1.90526,1.9055,1.90526,1.90532,38100000.0
2005-04-27 01:53:00,1.90523,1.90547,1.90523,1.90531,101599999.0
2005-04-27 01:54:00,1.9054,1.90553,1.9054,1.90553,18200000.0
2005-04-27 01:55:00,1.90546,1.90548,1.90542,1.90542,41800000.0
2005-04-27 01:56:00,1.90535,1.90535,1.90521,1.90534,12100000.0
2005-04-27 01:57:00,1.905,1.90522,1.90489,1.90499,70499999.0
2005-04-27 01:58:00,1.90502,1.90502,1.90463,1.90489,38300000.0
2005-04-27 01:59:00,1.90512,1.90518,1.90499,1.90508,64699999.0
2005-04-27 02:00:00,1.90515,1.9052,1.90502,1.90502,45200000.0
2005-04-27 02:01:00,1.90486,1.90486,1.90477,1.9048,38100000.0
2005-04-27 02:02:00,1.90468,1.90471,1.9045,1.90454,128399998.0
2005-04-27 02:03:00,1.90463,1.90465,1.9046,1.90465,97999998.0
2005-04-27 02:04:00,1.90458,1.90469,1.90458,1.90468,12000000.0
2005-04-27 02:05:00,1.90473,1.9048,1.9047,1.90471,111400000.0
2005-04-27 02:06:00,1.90463,1.90472,1.9045,1.90472,63100001.0
2005-04-27 02:07:00,1.90453,1.90453,1.90419,1.90448,51399999.0
2005-04-27 02:08:00,1.90447,1.9046,1.90433,1.90447,168500001.0
2005-04-27 02:09:00,1.90458,1.90458,1.90431,1.90455,100200000.0
2005-04-27 02:10:00,1.90453,1.90474,1.90447,1.90455,34900000.0
2005-04-27 02:11:00,1.90464,1.90464,1.90442,1.90454,45100000.0
2005-04-27 02:12:00,1.9045,1.90455,1.90445,1.90445,98200000.0
2005-04-27 02:13:00,1.90447,1.90451,1.90431,1.90448,70899999.0
2005-04-27 02:14:00,1.9046,1.90466,1.9046,1.9046,50100000.0
2005-04-27 02:15:00,1.90465,1.90465,1.90455,1.90465,22700000.0
2005-04-27 02:16:00,1.90463,1.90498,1.90463,1.90498,16300000.0
2005-04-27 02:17:00,1.905,1.905,1.9049,1.90497,49800000.0
2005-04-27 02:18:00,1.90503,1.90503,1.90478,1.90494,93699999.0
2005-04-27 02:19:00,1.90495,1.90504,1.90484,1.90504,100100001.0
2005-04-27 02:20:00,1.90505,1.90505,1.90495,1.905,61600000.0
2005-04-27 02:21:00,1.90495,1.90495,1.90485,1.90495,39000000.0
2005-04-27 02:22:00,1.905,1.905,1.90472,1.90492,85300001.0
2005-04-27 02:23:00,1.9049,1.90495,1.90487,1.9049,17300000.0
2005-04-27 02:24:00,1.90483,1.90488,1.90483,1.90488,40300000.0
2005-04-27 02:25:00,1.90483,1.90495,1.90483,1.9049,51199999.0
2005-04-27 02:26:00,1.90487,1.90487,1.90468,1.90478,45000000.0
2005-04-27 02:27:00,1.90457,1.90463,1.90438,1.90451,71800001.0
2005-04-27 02:28:00,1.90448,1.90458,1.90442,1.90452,126399999.0
2005-04-27 02:29:00,1.90451,1.90474,1.90447,1.90473,72100000.0
2005-04-27 02:30:00,1.90468,1.9049,1.90468,1.9049,29300000.0
2005-04-27 02:31:00,1.90485,1.90494,1.90465,1.90465,53300000.0
2005-04-27 02:32:00,1.90482,1.90492,1.90482,1.90482,62300000.0
2005-04-27 02:33:00,1.90475,1.90475,1.90463,1.90463,22100000.0
2005-04-27 02:34:00,1.90475,1.90492,1.90475,1.90487,49900001.0
2005-04-27 02:35:00,1.90483,1.90496,1.90483,1.90496,53400000.0
2005-04-27 02:36:00,1.90504,1.90514,1.90479,1.90489,83700000.0
2005-04-27 02:37:00,1.90497,1.90497,1.90495,1.90495,34600000.0
2005-04-27 02:38:00,1.90492,1.90498,1.90482,1.90493,53599999.0
2005-04-27 02:39:00,1.90502,1.90529,1.9049,1.90529,90600001.0
2005-04-27 02:40:00,1.9049,1.9049,1.9049,1.9049,26000000.0
2005-04-27 02:41:00,1.9049,1.90495,1.9049,1.9049,66800000.0
2005-04-27 02:42:00,1.90485,1.90485,1.90468,1.90476,50300000.0
2005-04-27 02:43:00,1.9047,1.9047,1.90456,1.90465,78099999.0
2005-04-27 02:44:00,1.90465,1.90487,1.9046,1.90475,163200000.0
2005-04-27 02:45:00,1.90478,1.90482,1.90464,1.9048,77700000.0
2005-04-27 02:46:00,1.90496,1.90499,1.90476,1.90477,91499998.0
2005-04-27 02:47:00,1.90485,1.90485,1.9048,1.9048,11300000.0
2005-04-27 02:48:00,1.90475,1.90479,1.90462,1.9047,63100000.0
2005-04-27 02:49:00,1.90478,1.9048,1.90471,1.90477,100500000.0
2005-04-27 02:50:00,1.90475,1.90495,1.90467,1.90488,96899998.0
2005-04-27 02:51:00,1.90459,1.90459,1.90428,1.90445,24200000.0
2005-04-27 02:52:00,1.90452,1.90457,1.90449,1.90457,51900000.0
2005-04-27 02:53:00,1.9046,1.90472,1.9046,1.90472,26600000.0
2005-04-27 02:54:00,1.90467,1.90467,1.9045,1.9046,91500000.0
2005-04-27 02:55:00,1.90458,1.90466,1.90453,1.90466,50400000.0
2005-04-27 02:56:00,1.90475,1.9048,1.90454,1.90454,91100002.0
2005-04-27 02:57:00,1.90475,1.90475,1.90468,1.90468,68200000.0
2005-04-27 02:58:00,1.90458,1.90458,1.90432,1.90445,54200000.0
2005-04-27 02:59:00,1.90448,1.90448,1.90442,1.90442,3400000.0
2005-04-27 03:00:00,1.90448,1.90448,1.90437,1.90439,56400000.0
2005-04-27 03:01:00,1.90441,1.90461,1.90441,1.90454,35500000.0
2005-04-27 03:02:00,1.90445,1.90458,1.90445,1.90457,67100001.0
2005-04-27 03:03:00,1.90463,1.90463,1.90442,1.90452,64300000.0
2005-04-27 03:04:00,1.9045,1.9045,1.90436,1.90442,54700001.0
2005-04-27 03:05:00,1.90438,1.9045,1.90438,1.90449,43000000.0
2005-04-27 03:06:00,1.90442,1.90453,1.90437,1.90437,76500000.0
2005-04-27 03:07:00,1.90438,1.90443,1.90435,1.90443,21300000.0
2005-04-27 03:08:00,1.90445,1.90445,1.90445,1.90445,1800000.0
2005-04-27 03:09:00,1.9046,1.90465,1.90426,1.90443,80599998.0
2005-04-27 03:10:00,1.90447,1.90452,1.90442,1.90442,35800000.0
2005-04-27 03:11:00,1.9044,1.90451,1.9044,1.90442,64000000.0
2005-04-27 03:12:00,1.9045,1.90453,1.9044,1.90448,24300000.0
2005-04-27 03:13:00,1.90457,1.90457,1.90445,1.9045,56400000.0
2005-04-27 03:14:00,1.90455,1.90455,1.90455,1.90455,4200000.0
2005-04-27 03:15:00,1.90462,1.90462,1.90446,1.90449,38500000.0
2005-04-27 03:16:00,1.90457,1.90478,1.90457,1.90466,34100000.0
2005-04-27 03:17:00,1.9048,1.90484,1.90473,1.90484,34200000.0
2005-04-27 03:18:00,1.90482,1.90489,1.9046,1.90475,54600000.0
2005-04-27 03:19:00,1.90468,1.90468,1.90454,1.90454,53999998.0
2005-04-27 03:20:00,1.90458,1.90465,1.90446,1.90455,85600000.0
2005-04-27 03:21:00,1.90431,1.90439,1.90411,1.90439,64700000.0
2005-04-27 03:22:00,1.90447,1.9046,1.90429,1.90438,43700000.0
2005-04-27 03:23:00,1.90439,1.90445,1.90432,1.90444,52700000.0
2005-04-27 03:24:00,1.90462,1.90467,1.90434,1.90447,148600002.0
2005-04-27 03:25:00,1.90455,1.90455,1.90444,1.90449,39600000.0
2005-04-27 03:26:00,1.90435,1.90456,1.90435,1.90448,69300001.0
2005-04-27 03:27:00,1.90443,1.90447,1.90443,1.90447,12800000.0
2005-04-27 03:28:00,1.9045,1.9046,1.90448,1.90448,88699998.0
2005-04-27 03:29:00,1.90461,1.90461,1.90454,1.90454,9500000.0
2005-04-27 03:30:00,1.90453,1.9046,1.9044,1.90449,57399999.0
2005-04-27 03:31:00,1.90456,1.90461,1.90456,1.90461,42400000.0
2005-04-27 03:32:00,1.90487,1.90487,1.90443,1.9045,57700000.0
2005-04-27 03:33:00,1.90448,1.90448,1.90448,1.90448,14400000.0
2005-04-27 03:34:00,1.9046,1.9046,1.90452,1.90455,97199999.0
2005-04-27 03:35:00,1.90473,1.9049,1.9046,1.9049,58200000.0
2005-04-27 03:36:00,1.90478,1.90485,1.90461,1.90475,40100000.0
2005-04-27 03:37:00,1.90484,1.90493,1.90467,1.90483,73399999.0
2005-04-27 03:38:00,1.90482,1.90491,1.90476,1.90476,72299998.0
2005-04-27 03:39:00,1.90473,1.90473,1.90461,1.90462,53800000.0
2005-04-27 03:40:00,1.90487,1.90487,1.90464,1.90468,66500000.0
2005-04-27 03:41:00,1.90468,1.90468,1.90468,1.90468,20100000.0
2005-04-27 03:42:00,1.90465,1.90475,1.90465,1.9047,91799998.0
2005-04-27 03:43:00,1.90471,1.90471,1.90453,1.90455,60900000.0
2005-04-27 03:44:00,1.9046,1.9046,1.9046,1.9046,1800000.0
2005-04-27 03:45:00,1.90456,1.90478,1.90456,1.90478,35800000.0
2005-04-27 03:46:00,1.90478,1.90483,1.90475,1.90475,41300000.0
2005-04-27 03:47:00,1.90476,1.90482,1.90468,1.90482,50700000.0
2005-04-27 03:48:00,1.90453,1.90481,1.90453,1.90481,57300000.0
2005-04-27 03:49:00,1.90469,1.90469,1.9046,1.90468,47299999.0
2005-04-27 03:50:00,1.90464,1.90464,1.90464,1.90464,6600000.0
2005-04-27 03:51:00,1.9047,1.90475,1.90462,1.90462,53600000.0
2005-04-27 03:52:00,1.90467,1.9047,1.90462,1.90462,12300000.0
2005-04-27 03:53:00,1.90456,1.90456,1.90427,1.90435,116599997.0
2005-04-27 03:54:00,1.90452,1.90472,1.90438,1.90472,98800001.0
2005-04-27 03:55:00,1.9048,1.9048,1.90459,1.90459,67900001.0
2005-04-27 03:56:00,1.90447,1.90449,1.90438,1.9044,44600001.0
2005-04-27 03:57:00,1.90439,1.90443,1.90411,1.90411,51399999.0
2005-04-27 03:58:00,1.90437,1.90458,1.90437,1.90446,63800000.0
2005-04-27 03:59:00,1.9045,1.90458,1.9045,1.90458,28000000.0
2005-04-27 04:00:00,1.90443,1.90443,1.90419,1.90425,46000000.0
2005-04-27 04:01:00,1.90423,1.90432,1.90414,1.9042,63100000.0
2005-04-27 04:02:00,1.90413,1.90413,1.90395,1.90405,21100000.0
2005-04-27 04:03:00,1.9041,1.9041,1.90405,1.9041,25300000.0
2005-04-27 04:04:00,1.90406,1.9041,1.90406,1.90409,37600000.0
2005-04-27 04:05:00,1.9041,1.9041,1.9039,1.9041,41200000.0
2005-04-27 04:06:00,1.90404,1.90417,1.90401,1.9041,78400000.0
2005-04-27 04:07:00,1.90404,1.90404,1.90389,1.90393,80700000.0
2005-04-27 04:08:00,1.90407,1.90414,1.904,1.90414,72900001.0
2005-04-27 04:09:00,1.90401,1.90407,1.90394,1.90407,92999998.0
2005-04-27 04:10:00,1.90405,1.9041,1.90405,1.9041,6800000.0
2005-04-27 04:11:00,1.90393,1.90419,1.90392,1.90417,136200000.0
2005-04-27 04:12:00,1.90415,1.90415,1.9041,1.9041,45999998.0
2005-04-27 04:13:00,1.90415,1.90417,1.90405,1.90405,81399998.0
2005-04-27 04:14:00,1.90405,1.90405,1.90382,1.90382,36600000.0
2005-04-27 04:15:00,1.90387,1.90402,1.90387,1.90402,61399999.0
2005-04-27 04:16:00,1.90398,1.90398,1.9039,1.9039,54200001.0
2005-04-27 04:17:00,1.90392,1.90396,1.90392,1.90396,8100000.0
2005-04-27 04:18:00,1.90402,1.9041,1.90387,1.90395,98900001.0
2005-04-27 04:19:00,1.90408,1.90408,1.90402,1.90402,6300000.0
2005-04-27 04:20:00,1.90387,1.90388,1.90384,1.90387,50400000.0
2005-04-27 04:21:00,1.90398,1.90398,1.90381,1.90385,57199999.0
2005-04-27 04:22:00,1.90396,1.90401,1.90387,1.90388,87200000.0
2005-04-27 04:23:00,1.9038,1.90419,1.9038,1.90398,97800000.0
2005-04-27 04:24:00,1.90385,1.90385,1.9032,1.90338,53900000.0
2005-04-27 04:25:00,1.90357,1.90363,1.90357,1.90363,36900000.0
2005-04-27 04:26:00,1.9037,1.9037,1.90352,1.90362,55900000.0
2005-04-27 04:27:00,1.90365,1.90365,1.90358,1.90365,70099999.0
2005-04-27 04:28:00,1.90363,1.90376,1.90357,1.90376,108000002.0
2005-04-27 04:29:00,1.90388,1.90388,1.90361,1.90376,109799998.0
2005-04-27 04:30:00,1.90354,1.90354,1.90315,1.90322,44100000.0
2005-04-27 04:31:00,1.90317,1.90331,1.90317,1.90331,53400000.0
2005-04-27 04:32:00,1.90322,1.9034,1.90322,1.9034,43100000.0
2005-04-27 04:33:00,1.90337,1.90338,1.90301,1.90305,99800002.0
2005-04-27 04:34:00,1.90331,1.90339,1.90331,1.90339,11800000.0
2005-04-27 04:35:00,1.90345,1.90355,1.90345,1.90355,58700001.0
2005-04-27 04:36:00,1.9035,1.90358,1.90345,1.90355,64600000.0
2005-04-27 04:37:00,1.90357,1.90364,1.90352,1.9036,64200000.0
2005-04-27 04:38:00,1.90355,1.90355,1.90349,1.90354,61600000.0
2005-04-27 04:39:00,1.90355,1.90355,1.9035,1.9035,14000000.0
2005-04-27 04:40:00,1.90358,1.90358,1.9035,1.9035,17200000.0
2005-04-27 04:41:00,1.9035,1.90355,1.9035,1.90355,7500000.0
2005-04-27 04:42:00,1.90352,1.90353,1.90332,1.90332,62000000.0
2005-04-27 04:43:00,1.90334,1.90334,1.90324,1.90333,92599999.0
2005-04-27 04:44:00,1.90332,1.90341,1.90327,1.90327,37700000.0
2005-04-27 04:45:00,1.90335,1.90345,1.90334,1.90334,49100000.0
2005-04-27 04:46:00,1.90346,1.90358,1.90343,1.90343,27000000.0
2005-04-27 04:47:00,1.9034,1.90349,1.90332,1.90332,37100000.0
2005-04-27 04:48:00,1.90332,1.90341,1.90322,1.90341,96200002.0
2005-04-27 04:49:00,1.90338,1.90343,1.90326,1.90343,103999998.0
2005-04-27 04:50:00,1.90348,1.90352,1.90343,1.90343,14500000.0
2005-04-27 04:51:00,1.90348,1.90355,1.90348,1.90348,2900000.0
2005-04-27 04:52:00,1.90355,1.90355,1.90355,1.90355,13900000.0
2005-04-27 04:53:00,1.90352,1.90361,1.90352,1.90353,85699999.0
2005-04-27 04:54:00,1.90364,1.90382,1.90364,1.90382,43800001.0
2005-04-27 04:55:00,1.90372,1.90382,1.90372,1.90378,22999999.0
2005-04-27 04:56:00,1.90338,1.90349,1.90292,1.90349,25600000.0
2005-04-27 04:57:00,1.90372,1.90395,1.90341,1.90395,52300000.0
2005-04-27 04:58:00,1.90389,1.90389,1.90346,1.90349,57800001.0
2005-04-27 04:59:00,1.9038,1.904,1.90371,1.904,58500001.0
2005-04-27 05:00:00,1.90422,1.9044,1.90422,1.9043,58499999.0
2005-04-27 05:01:00,1.90439,1.90439,1.90412,1.90419,79400000.0
2005-04-27 05:02:00,1.90421,1.90426,1.90418,1.90418,14700000.0
2005-04-27 05:03:00,1.90424,1.90433,1.90424,1.90433,5200000.0
2005-04-27 05:04:00,1.90434,1.90436,1.90426,1.90436,37200000.0
2005-04-27 05:05:00,1.9044,1.90445,1.9043,1.90438,68999998.0
2005-04-27 05:06:00,1.90427,1.90435,1.90427,1.9043,20499999.0
2005-04-27 05:07:00,1.90433,1.90433,1.90416,1.90423,88099999.0
2005-04-27 05:08:00,1.9042,1.9042,1.9042,1.9042,18300000.0
2005-04-27 05:09:00,1.90438,1.90445,1.90434,1.9044,105500001.0
2005-04-27 05:10:00,1.90444,1.90444,1.90432,1.90432,9600000.0
2005-04-27 05:11:00,1.90432,1.90439,1.90425,1.90425,78000000.0
2005-04-27 05:12:00,1.90437,1.90444,1.90434,1.90437,51400000.0
2005-04-27 05:13:00,1.90435,1.90436,1.90429,1.90436,71300000.0
2005-04-27 05:14:00,1.90441,1.90451,1.90436,1.90442,118600002.0
2005-04-27 05:15:00,1.90437,1.90437,1.90408,1.90412,82800001.0
2005-04-27 05:16:00,1.90421,1.90427,1.90413,1.90421,51200000.0
2005-04-27 05:17:00,1.90435,1.90448,1.90435,1.90439,38100000.0
2005-04-27 05:18:00,1.90432,1.90432,1.90418,1.90425,73299999.0
2005-04-27 05:19:00,1.9042,1.90425,1.9042,1.90423,59999999.0
2005-04-27 05:20:00,1.90427,1.90451,1.90419,1.90451,58100000.0
2005-04-27 05:21:00,1.90411,1.90411,1.90388,1.90389,51900000.0
2005-04-27 05:22:00,1.90392,1.90392,1.90378,1.90378,50900000.0
2005-04-27 05:23:00,1.90392,1.90392,1.9039,1.9039,17300000.0
2005-04-27 05:24:00,1.90384,1.90388,1.90384,1.90388,35500000.0
2005-04-27 05:25:00,1.90396,1.90405,1.90387,1.90397,80400001.0
2005-04-27 05:26:00,1.9039,1.90395,1.90388,1.90392,64699999.0
2005-04-27 05:27:00,1.90397,1.90403,1.90394,1.90403,22900000.0
2005-04-27 05:28:00,1.90401,1.90401,1.90388,1.90388,76300001.0
2005-04-27 05:29:00,1.9039,1.9039,1.90385,1.9039,24600000.0
2005-04-27 05:30:00,1.90378,1.90378,1.90355,1.90369,63000000.0
2005-04-27 05:31:00,1.90393,1.90393,1.90378,1.90393,90000000.0
2005-04-27 05:32:00,1.9039,1.90391,1.90381,1.9039,116499997.0
2005-04-27 05:33:00,1.90387,1.90387,1.90373,1.90378,25100000.0
2005-04-27 05:34:00,1.90388,1.90396,1.90357,1.90385,85300001.0
2005-04-27 05:35:00,1.90384,1.90391,1.90384,1.90391,10300000.0
2005-04-27 05:36:00,1.90388,1.90388,1.90384,1.90387,7100000.0
2005-04-27 05:37:00,1.90381,1.90392,1.90367,1.90367,51400000.0
2005-04-27 05:38:00,1.90387,1.90387,1.90382,1.90382,39700000.0
2005-04-27 05:39:00,1.90375,1.90375,1.90357,1.90364,20000000.0
2005-04-27 05:40:00,1.90382,1.90382,1.90332,1.90356,55300000.0
2005-04-27 05:41:00,1.90367,1.90379,1.90346,1.90349,16500000.0
2005-04-27 05:42:00,1.9037,1.90378,1.90359,1.90377,66400001.0
2005-04-27 05:43:00,1.90344,1.90352,1.90344,1.9035,41000000.0
2005-04-27 05:44:00,1.90372,1.90379,1.90353,1.90379,113500000.0
2005-04-27 05:45:00,1.90365,1.90365,1.90347,1.90347,52500000.0
2005-04-27 05:46:00,1.90343,1.90352,1.90343,1.90352,11000000.0
2005-04-27 05:47:00,1.90355,1.90369,1.90349,1.90369,33900000.0
2005-04-27 05:48:00,1.90368,1.90368,1.90348,1.90354,53299999.0
2005-04-27 05:49:00,1.90349,1.90382,1.90349,1.90382,26300000.0
2005-04-27 05:50:00,1.90398,1.90417,1.90392,1.9041,69200000.0
2005-04-27 05:51:00,1.90385,1.90386,1.9038,1.9038,51699999.0
2005-04-27 05:52:00,1.90372,1.9039,1.90372,1.9039,57400000.0
2005-04-27 05:53:00,1.904,1.90415,1.90373,1.90381,87400000.0
2005-04-27 05:54:00,1.90395,1.90397,1.9038,1.90395,67799999.0
2005-04-27 05:55:00,1.90392,1.90403,1.90392,1.904,44700000.0
2005-04-27 05:56:00,1.904,1.90411,1.904,1.90407,25600000.0
2005-04-27 05:57:00,1.90425,1.90425,1.9037,1.90374,38299999.0
2005-04-27 05:58:00,1.90411,1.90411,1.90387,1.90392,72000000.0
2005-04-27 05:59:00,1.90389,1.90397,1.90387,1.90397,63600001.0
2005-04-27 06:00:00,1.90402,1.90417,1.90395,1.90407,100300001.0
2005-04-27 06:01:00,1.90412,1.90412,1.90402,1.90406,19570000.0
2005-04-27 06:02:00,1.90413,1.90441,1.90401,1.90417,69400000.0
2005-04-27 06:03:00,1.90417,1.90417,1.90405,1.90415,48100000.0
2005-04-27 06:04:00,1.90407,1.90408,1.90399,1.90408,84700002.0
2005-04-27 06:05:00,1.90405,1.90405,1.90396,1.90398,29700000.0
2005-04-27 06:06:00,1.90404,1.90414,1.90402,1.90402,129599998.0
2005-04-27 06:07:00,1.90422,1.90428,1.90402,1.90412,72700001.0
2005-04-27 06:08:00,1.904,1.90405,1.904,1.90405,21400000.0
2005-04-27 06:09:00,1.90401,1.9041,1.90401,1.90408,47000000.0
2005-04-27 06:10:00,1.90413,1.90421,1.90412,1.90418,60800001.0
2005-04-27 06:11:00,1.90412,1.90412,1.90404,1.90408,98999999.0
2005-04-27 06:12:00,1.90421,1.90422,1.90411,1.9042,67300000.0
2005-04-27 06:13:00,1.9041,1.90415,1.9041,1.9041,37900000.0
2005-04-27 06:14:00,1.90419,1.90431,1.90416,1.90431,38700001.0
2005-04-27 06:15:00,1.9043,1.9043,1.9041,1.90423,47300000.0
2005-04-27 06:16:00,1.90422,1.90429,1.90415,1.90415,70300001.0
2005-04-27 06:17:00,1.90423,1.90423,1.90393,1.90407,78800000.0
2005-04-27 06:18:00,1.90412,1.9043,1.90412,1.9043,40799998.0
2005-04-27 06:19:00,1.90443,1.90448,1.90424,1.90437,53799999.0
2005-04-27 06:20:00,1.90423,1.9043,1.90408,1.9043,62700001.0
2005-04-27 06:21:00,1.90422,1.90431,1.90422,1.90428,82000000.0
2005-04-27 06:22:00,1.90431,1.90458,1.90426,1.90458,52600000.0
2005-04-27 06:23:00,1.90471,1.90471,1.90463,1.90463,60300000.0
2005-04-27 06:24:00,1.90462,1.90493,1.90462,1.9049,63900001.0
2005-04-27 06:25:00,1.90516,1.90542,1.90516,1.90532,41600001.0
2005-04-27 06:26:00,1.90513,1.90521,1.90505,1.90505,84199998.0
2005-04-27 06:27:00,1.90488,1.90518,1.90482,1.90518,67500000.0
2005-04-27 06:28:00,1.90515,1.90529,1.90506,1.90506,23100000.0
2005-04-27 06:29:00,1.90496,1.90501,1.90496,1.90501,9600000.0
2005-04-27 06:30:00,1.90482,1.90494,1.90474,1.90493,91600002.0
2005-04-27 06:31:00,1.90488,1.90492,1.90482,1.90482,10200000.0
2005-04-27 06:32:00,1.90483,1.90505,1.90483,1.90505,75100000.0
2005-04-27 06:33:00,1.90501,1.90501,1.90487,1.90497,38700000.0
2005-04-27 06:34:00,1.90497,1.90508,1.90493,1.905,51100000.0
2005-04-27 06:35:00,1.905,1.905,1.90484,1.90491,57600000.0
2005-04-27 06:36:00,1.90505,1.90505,1.905,1.905,19500000.0
2005-04-27 06:37:00,1.90493,1.90503,1.90493,1.90503,48200001.0
2005-04-27 06:38:00,1.90502,1.90502,1.90498,1.90498,11000000.0
2005-04-27 06:39:00,1.90498,1.90507,1.90498,1.90507,9200000.0
2005-04-27 06:40:00,1.90517,1.90538,1.90517,1.9053,96400002.0
2005-04-27 06:41:00,1.90537,1.90553,1.90533,1.90553,55100000.0
2005-04-27 06:42:00,1.9057,1.906,1.9057,1.90588,64200000.0
2005-04-27 06:43:00,1.90595,1.90595,1.90552,1.90562,50699999.0
2005-04-27 06:44:00,1.90562,1.90562,1.90549,1.90553,49799999.0
2005-04-27 06:45:00,1.90545,1.90545,1.90522,1.90535,106099999.0
2005-04-27 06:46:00,1.90538,1.90538,1.90516,1.9052,53699999.0
2005-04-27 06:47:00,1.90521,1.90533,1.90518,1.90518,99400000.0
2005-04-27 06:48:00,1.9053,1.90539,1.90527,1.90536,47500000.0
2005-04-27 06:49:00,1.90521,1.90525,1.90511,1.9052,51599999.0
2005-04-27 06:50:00,1.90525,1.90541,1.90519,1.90519,52900000.0
2005-04-27 06:51:00,1.9053,1.90538,1.9053,1.90538,47600000.0
2005-04-27 06:52:00,1.90538,1.90547,1.90513,1.90547,35700000.0
2005-04-27 06:53:00,1.90547,1.90549,1.90513,1.90518,107999999.0
2005-04-27 06:54:00,1.9052,1.9053,1.90508,1.9053,52200000.0
2005-04-27 06:55:00,1.90515,1.90534,1.90515,1.90529,55299999.0
2005-04-27 06:56:00,1.9053,1.90545,1.90517,1.90517,63999999.0
2005-04-27 06:57:00,1.90525,1.90534,1.9051,1.90523,64800000.0
2005-04-27 06:58:00,1.90535,1.9054,1.90516,1.90532,71800001.0
2005-04-27 06:59:00,1.90526,1.90526,1.90508,1.90508,51900000.0
2005-04-27 07:00:00,1.9053,1.90537,1.9053,1.9053,31899999.0
2005-04-27 07:01:00,1.90523,1.90533,1.90522,1.90525,57900001.0
2005-04-27 07:02:00,1.90528,1.90528,1.90515,1.9052,31100001.0
2005-04-27 07:03:00,1.90538,1.9054,1.90514,1.90514,94299999.0
2005-04-27 07:04:00,1.90513,1.90526,1.90513,1.90514,97399997.0
2005-04-27 07:05:00,1.90531,1.90548,1.90525,1.90542,122400002.0
2005-04-27 07:06:00,1.90545,1.90553,1.90531,1.90536,65600000.0
2005-04-27 07:07:00,1.90529,1.90529,1.90522,1.90522,39000000.0
2005-04-27 07:08:00,1.90525,1.90525,1.90517,1.90525,28600000.0
2005-04-27 07:09:00,1.90528,1.90535,1.90515,1.90535,46600000.0
2005-04-27 07:10:00,1.90534,1.90535,1.90525,1.90535,28800000.0
2005-04-27 07:11:00,1.90543,1.90549,1.90537,1.9054,96699999.0
2005-04-27 07:12:00,1.90543,1.90543,1.9054,1.9054,30199999.0
2005-04-27 07:13:00,1.90542,1.90542,1.90527,1.90534,49400000.0
2005-04-27 07:14:00,1.90537,1.90553,1.90537,1.90548,69299999.0
2005-04-27 07:15:00,1.90552,1.90552,1.90534,1.90552,127500001.0
2005-04-27 07:16:00,1.90546,1.90547,1.90542,1.90547,53000000.0
2005-04-27 07:17:00,1.90558,1.90573,1.90557,1.90573,38700000.0
2005-04-27 07:18:00,1.90552,1.90558,1.90552,1.90555,31400000.0
2005-04-27 07:19:00,1.90558,1.90561,1.90555,1.90555,62399999.0
2005-04-27 07:20:00,1.90557,1.90563,1.90551,1.90563,64699998.0
2005-04-27 07:21:00,1.9056,1.90568,1.9056,1.90565,38300000.0
2005-04-27 07:22:00,1.90558,1.90565,1.90558,1.90565,75600001.0
2005-04-27 07:23:00,1.90561,1.90561,1.90554,1.90554,10800000.0
2005-04-27 07:24:00,1.9055,1.90554,1.90541,1.90548,69400000.0
2005-04-27 07:25:00,1.90548,1.90552,1.90535,1.9054,62900001.0
2005-04-27 07:26:00,1.90541,1.90562,1.90541,1.90562,79899999.0
2005-04-27 07:27:00,1.90554,1.90562,1.90553,1.90557,63700001.0
2005-04-27 07:28:00,1.90556,1.90563,1.90553,1.90563,82299999.0
2005-04-27 07:29:00,1.90558,1.90558,1.90548,1.90549,80700001.0
2005-04-27 07:30:00,1.90553,1.90553,1.90552,1.90552,5100000.0
2005-04-27 07:31:00,1.90556,1.90577,1.9055,1.90577,41900000.0
2005-04-27 07:32:00,1.90575,1.90588,1.90574,1.90581,64000000.0
2005-04-27 07:33:00,1.90565,1.90586,1.90565,1.90585,86699998.0
2005-04-27 07:34:00,1.90586,1.90614,1.90586,1.90592,66600000.0
2005-04-27 07:35:00,1.90597,1.90602,1.9058,1.9059,87499999.0
2005-04-27 07:36:00,1.906,1.906,1.90566,1.90566,50500001.0
2005-04-27 07:37:00,1.90573,1.90573,1.90562,1.90567,94400000.0
2005-04-27 07:38:00,1.90582,1.90591,1.9058,1.90581,31200000.0
2005-04-27 07:39:00,1.90572,1.90574,1.90566,1.90568,53100000.0
2005-04-27 07:40:00,1.9059,1.9059,1.90566,1.90577,25400000.0
2005-04-27 07:41:00,1.90562,1.90568,1.90552,1.90559,62100000.0
2005-04-27 07:42:00,1.90557,1.90572,1.90557,1.90563,53100000.0
2005-04-27 07:43:00,1.9059,1.9059,1.90577,1.90588,75500000.0
2005-04-27 07:44:00,1.90586,1.90587,1.90567,1.90573,52700000.0
2005-04-27 07:45:00,1.9057,1.9057,1.90559,1.90559,79100001.0
2005-04-27 07:46:00,1.9056,1.90568,1.9056,1.90568,37300001.0
2005-04-27 07:47:00,1.90568,1.90568,1.9056,1.9056,41800000.0
2005-04-27 07:48:00,1.90564,1.90564,1.90554,1.90554,21100000.0
2005-04-27 07:49:00,1.9056,1.9056,1.90547,1.90549,73100002.0
2005-04-27 07:50:00,1.90545,1.9055,1.90539,1.90545,83600000.0
2005-04-27 07:51:00,1.90551,1.90562,1.90551,1.90552,65799999.0
2005-04-27 07:52:00,1.90549,1.90558,1.90546,1.90557,87799997.0
2005-04-27 07:53:00,1.90558,1.90558,1.90537,1.90542,44500000.0
2005-04-27 07:54:00,1.9053,1.9053,1.90493,1.90513,58199999.0
2005-04-27 07:55:00,1.90527,1.90527,1.9051,1.90524,85999999.0
2005-04-27 07:56:00,1.90533,1.90533,1.90521,1.90526,67599999.0
2005-04-27 07:57:00,1.90513,1.90513,1.90462,1.90492,65899998.0
2005-04-27 07:58:00,1.90485,1.90485,1.90271,1.90322,30300000.0
2005-04-27 07:59:00,1.90303,1.90303,1.90272,1.90302,31600000.0
2005-04-27 08:00:00,1.90337,1.90337,1.90298,1.90327,45900000.0
2005-04-27 08:01:00,1.9036,1.90364,1.90317,1.90331,112799999.0
2005-04-27 08:02:00,1.90312,1.90312,1.90239,1.9024,59199999.0
2005-04-27 08:03:00,1.90178,1.90225,1.90171,1.9022,54900001.0
2005-04-27 08:04:00,1.90265,1.90323,1.90255,1.903,67000000.0
2005-04-27 08:05:00,1.90315,1.90315,1.90245,1.90255,44300001.0
2005-04-27 08:06:00,1.90232,1.90232,1.90185,1.90213,92300000.0
2005-04-27 08:07:00,1.90208,1.90208,1.90162,1.90162,76800000.0
2005-04-27 08:08:00,1.9016,1.90166,1.90143,1.90161,54700000.0
2005-04-27 08:09:00,1.90153,1.90161,1.90142,1.90153,64900001.0
2005-04-27 08:10:00,1.90138,1.9017,1.90131,1.9017,132100000.0
2005-04-27 08:11:00,1.90195,1.90212,1.90195,1.90211,71400000.0
2005-04-27 08:12:00,1.90187,1.90197,1.90161,1.90171,84999999.0
2005-04-27 08:13:00,1.90183,1.90216,1.90183,1.90208,69300001.0
2005-04-27 08:14:00,1.90212,1.9023,1.90212,1.90227,102800003.0
2005-04-27 08:15:00,1.90224,1.90224,1.90158,1.90168,66900000.0
2005-04-27 08:16:00,1.90168,1.90168,1.90152,1.90165,24700000.0
2005-04-27 08:17:00,1.90158,1.90162,1.90155,1.90161,33500000.0
2005-04-27 08:18:00,1.90148,1.90148,1.90125,1.90135,52800001.0
2005-04-27 08:19:00,1.90133,1.9014,1.90117,1.90122,94299999.0
2005-04-27 08:20:00,1.9013,1.90131,1.9011,1.90123,76700001.0
2005-04-27 08:21:00,1.90102,1.90157,1.90101,1.90157,103300000.0
2005-04-27 08:22:00,1.9017,1.90174,1.90129,1.90139,74300000.0
2005-04-27 08:23:00,1.90133,1.90142,1.90112,1.90118,91400000.0
2005-04-27 08:24:00,1.90105,1.9012,1.90089,1.9012,74700001.0
2005-04-27 08:25:00,1.90126,1.90141,1.90123,1.90132,55400000.0
2005-04-27 08:26:00,1.90118,1.90126,1.90107,1.90112,49100000.0
2005-04-27 08:27:00,1.90098,1.90112,1.90094,1.90102,51700000.0
2005-04-27 08:28:00,1.90097,1.90112,1.90097,1.90108,119300001.0
2005-04-27 08:29:00,1.90122,1.90138,1.90121,1.90136,20700000.0
2005-04-27 08:30:00,1.90144,1.90144,1.90108,1.90119,99400000.0
2005-04-27 08:31:00,1.90098,1.90111,1.90087,1.90093,78999999.0
2005-04-27 08:32:00,1.90085,1.90096,1.90077,1.90092,41600000.0
2005-04-27 08:33:00,1.90105,1.90123,1.901,1.90103,91500001.0
2005-04-27 08:34:00,1.90093,1.90104,1.90093,1.90099,111550003.0
2005-04-27 08:35:00,1.9008,1.90083,1.90075,1.90081,40000000.0
2005-04-27 08:36:00,1.90074,1.90098,1.90074,1.90093,56600000.0
2005-04-27 08:37:00,1.90085,1.901,1.90083,1.90098,119300001.0
2005-04-27 08:38:00,1.9009,1.9009,1.90063,1.90075,88100002.0
2005-04-27 08:39:00,1.90062,1.90067,1.89995,1.89998,103400000.0
2005-04-27 08:40:00,1.89993,1.90006,1.89985,1.8999,48700000.0
2005-04-27 08:41:00,1.90014,1.90054,1.90014,1.90053,56600000.0
2005-04-27 08:42:00,1.90062,1.90071,1.9005,1.90062,44300000.0
2005-04-27 08:43:00,1.90073,1.90113,1.9007,1.90113,63100001.0
2005-04-27 08:44:00,1.90113,1.90121,1.90108,1.90114,84099998.0
2005-04-27 08:45:00,1.90131,1.90131,1.90108,1.90115,37300001.0
2005-04-27 08:46:00,1.90117,1.90169,1.90117,1.90169,48400000.0
2005-04-27 08:47:00,1.90158,1.90158,1.9014,1.90148,63400000.0
2005-04-27 08:48:00,1.90157,1.90157,1.90139,1.90142,88900000.0
2005-04-27 08:49:00,1.90157,1.90187,1.90157,1.90183,47000000.0
2005-04-27 08:50:00,1.90172,1.90172,1.90151,1.90152,19800000.0
2005-04-27 08:51:00,1.90146,1.90151,1.9014,1.90147,134500001.0
2005-04-27 08:52:00,1.90143,1.90161,1.90143,1.90161,22300000.0
2005-04-27 08:53:00,1.90158,1.902,1.90158,1.90177,91099999.0
2005-04-27 08:54:00,1.90168,1.90168,1.90151,1.90151,32200000.0
2005-04-27 08:55:00,1.90139,1.90139,1.90089,1.901,38500000.0
2005-04-27 08:56:00,1.90108,1.9012,1.90103,1.9012,29600000.0
2005-04-27 08:57:00,1.90113,1.90113,1.90075,1.90079,52200000.0
2005-04-27 08:58:00,1.90048,1.90048,1.89996,1.9,117800000.0
2005-04-27 08:59:00,1.9003,1.9003,1.89882,1.89882,90500000.0
2005-04-27 09:00:00,1.89893,1.8995,1.89893,1.89945,36000000.0
2005-04-27 09:01:00,1.89926,1.89936,1.89915,1.89924,81500000.0
2005-04-27 09:02:00,1.89908,1.89956,1.89907,1.89956,69300001.0
2005-04-27 09:03:00,1.89962,1.89962,1.89938,1.89955,80500001.0
2005-04-27 09:04:00,1.89948,1.89972,1.89932,1.8997,135799998.0
2005-04-27 09:05:00,1.89988,1.90071,1.89987,1.9007,81499998.0
2005-04-27 09:06:00,1.90077,1.90084,1.90034,1.90034,71500000.0
2005-04-27 09:07:00,1.90013,1.90031,1.90006,1.90022,90599999.0
2005-04-27 09:08:00,1.90013,1.90061,1.90013,1.9005,66600000.0
2005-04-27 09:09:00,1.90077,1.90077,1.90062,1.90062,64999999.0
2005-04-27 09:10:00,1.90083,1.9012,1.90083,1.9012,35800000.0
2005-04-27 09:11:00,1.90115,1.90123,1.90112,1.9012,62900000.0
2005-04-27 09:12:00,1.90122,1.90122,1.90096,1.90098,58600001.0
2005-04-27 09:13:00,1.9007,1.9007,1.90022,1.90065,52200001.0
2005-04-27 09:14:00,1.90063,1.90102,1.90063,1.90097,99299999.0
2005-04-27 09:15:00,1.90107,1.9012,1.901,1.9012,48700000.0
2005-04-27 09:16:00,1.90116,1.90152,1.90112,1.9014,65100000.0
2005-04-27 09:17:00,1.90157,1.90157,1.90142,1.90142,70800000.0
2005-04-27 09:18:00,1.9013,1.9013,1.90115,1.90115,56599999.0
2005-04-27 09:19:00,1.90117,1.90117,1.90075,1.90075,56599999.0
2005-04-27 09:20:00,1.9007,1.9007,1.90036,1.90055,26500000.0
2005-04-27 09:21:00,1.90042,1.90042,1.90006,1.90024,101299998.0
2005-04-27 09:22:00,1.90031,1.90048,1.90031,1.90045,130000003.0
2005-04-27 09:23:00,1.90033,1.90033,1.89998,1.90012,62249999.0
2005-04-27 09:24:00,1.89987,1.89987,1.89938,1.8994,64900001.0
2005-04-27 09:25:00,1.8994,1.89961,1.89934,1.89945,68499998.0
2005-04-27 09:26:00,1.89958,1.89979,1.89958,1.89979,33100000.0
2005-04-27 09:27:00,1.8997,1.8997,1.89944,1.89954,48100000.0
2005-04-27 09:28:00,1.89962,1.89964,1.89937,1.89949,69500000.0
2005-04-27 09:29:00,1.89935,1.89946,1.89921,1.89946,40899999.0
2005-04-27 09:30:00,1.89933,1.8997,1.89933,1.8997,60100002.0
2005-04-27 09:31:00,1.89976,1.89977,1.8995,1.89965,139299998.0
2005-04-27 09:32:00,1.89965,1.8997,1.89962,1.89962,31800000.0
2005-04-27 09:33:00,1.89963,1.89997,1.89963,1.89997,39199999.0
2005-04-27 09:34:00,1.89987,1.89997,1.89959,1.89966,62600001.0
2005-04-27 09:35:00,1.89952,1.8996,1.89943,1.8995,52800001.0
2005-04-27 09:36:00,1.89934,1.8995,1.89934,1.89945,67799999.0
2005-04-27 09:37:00,1.89942,1.89952,1.89931,1.89934,104800002.0
2005-04-27 09:38:00,1.89938,1.89951,1.89933,1.89947,34400000.0
2005-04-27 09:39:00,1.89939,1.90012,1.89939,1.90012,35400000.0
2005-04-27 09:40:00,1.89998,1.90014,1.89992,1.89992,66300001.0
2005-04-27 09:41:00,1.89963,1.9001,1.89963,1.9001,53800000.0
2005-04-27 09:42:00,1.90029,1.90044,1.90029,1.90038,54299999.0
2005-04-27 09:43:00,1.90023,1.90027,1.90014,1.9002,53900000.0
2005-04-27 09:44:00,1.9003,1.90046,1.90022,1.90038,99299998.0
2005-04-27 09:45:00,1.90045,1.9005,1.90038,1.9005,53499999.0
2005-04-27 09:46:00,1.90066,1.90066,1.90049,1.90063,27800001.0
2005-04-27 09:47:00,1.90065,1.90072,1.90053,1.90053,69399999.0
2005-04-27 09:48:00,1.90067,1.90069,1.90049,1.90049,99500001.0
2005-04-27 09:49:00,1.90057,1.90057,1.90039,1.90046,107900002.0
2005-04-27 09:50:00,1.90052,1.90057,1.90052,1.90052,31699999.0
2005-04-27 09:51:00,1.90051,1.90051,1.90039,1.90047,24700000.0
2005-04-27 09:52:00,1.90046,1.90062,1.90046,1.90062,99099999.0
2005-04-27 09:53:00,1.90062,1.90069,1.90055,1.90063,73099999.0
2005-04-27 09:54:00,1.90067,1.90073,1.9006,1.90073,43700000.0
2005-04-27 09:55:00,1.90075,1.90075,1.90057,1.90068,115600000.0
2005-04-27 09:56:00,1.90077,1.90078,1.90073,1.90078,20900000.0
2005-04-27 09:57:00,1.90074,1.90076,1.90064,1.90076,69500000.0
2005-04-27 09:58:00,1.90083,1.90091,1.90076,1.90091,24700000.0
2005-04-27 09:59:00,1.90099,1.90118,1.90098,1.901,45899999.0
2005-04-27 10:00:00,1.90095,1.90115,1.90095,1.90107,41500001.0
2005-04-27 10:01:00,1.90119,1.90122,1.9011,1.90118,54300000.0
2005-04-27 10:02:00,1.90113,1.90128,1.90108,1.9011,95600001.0
2005-04-27 10:03:00,1.90123,1.90137,1.90115,1.90136,90700001.0
2005-04-27 10:04:00,1.90146,1.90147,1.90137,1.90142,49900000.0
2005-04-27 10:05:00,1.90135,1.90146,1.90124,1.90142,96199999.0
2005-04-27 10:06:00,1.9015,1.9015,1.90128,1.90128,46800000.0
2005-04-27 10:07:00,1.90138,1.90141,1.90134,1.90135,17400000.0
2005-04-27 10:08:00,1.90131,1.90147,1.90131,1.90147,85100000.0
2005-04-27 10:09:00,1.90151,1.90164,1.90146,1.90164,11500000.0
2005-04-27 10:10:00,1.90165,1.90165,1.90141,1.90158,41800000.0
2005-04-27 10:11:00,1.90162,1.90162,1.90153,1.90154,13600000.0
2005-04-27 10:12:00,1.90156,1.90156,1.9015,1.90155,73100000.0
2005-04-27 10:13:00,1.90153,1.90159,1.90121,1.90132,84999999.0
2005-04-27 10:14:00,1.90124,1.90142,1.90124,1.90142,82699998.0
2005-04-27 10:15:00,1.90147,1.90147,1.90133,1.90145,66799999.0
2005-04-27 10:16:00,1.90143,1.90149,1.90137,1.90141,28600000.0
2005-04-27 10:17:00,1.90127,1.90139,1.90125,1.90125,82100000.0
2005-04-27 10:18:00,1.90137,1.90138,1.90122,1.90127,71499999.0
2005-04-27 10:19:00,1.90113,1.90128,1.90106,1.90128,97600000.0
2005-04-27 10:20:00,1.90139,1.9015,1.90136,1.90142,75600000.0
2005-04-27 10:21:00,1.90144,1.90144,1.90118,1.90125,93700001.0
2005-04-27 10:22:00,1.90137,1.9014,1.90137,1.90138,20700000.0
2005-04-27 10:23:00,1.90136,1.90141,1.90123,1.90138,73900000.0
2005-04-27 10:24:00,1.90149,1.9015,1.90127,1.90129,50500000.0
2005-04-27 10:25:00,1.90117,1.90132,1.90115,1.90132,72800000.0
2005-04-27 10:26:00,1.90132,1.90133,1.90122,1.90133,59400000.0
2005-04-27 10:27:00,1.9014,1.9014,1.90125,1.90129,54300000.0
2005-04-27 10:28:00,1.90135,1.90141,1.90123,1.90141,54700000.0
2005-04-27 10:29:00,1.90132,1.90137,1.90125,1.90125,42600000.0
2005-04-27 10:30:00,1.90132,1.90143,1.90131,1.90139,54199999.0
2005-04-27 10:31:00,1.90152,1.90153,1.90138,1.90144,42000000.0
2005-04-27 10:32:00,1.9013,1.90138,1.90115,1.90123,52200000.0
2005-04-27 10:33:00,1.90116,1.90127,1.9011,1.90115,61499999.0
2005-04-27 10:34:00,1.90116,1.90116,1.90095,1.90103,76299999.0
2005-04-27 10:35:00,1.90095,1.90095,1.90076,1.90094,64300000.0
2005-04-27 10:36:00,1.90097,1.90102,1.90092,1.90092,41200000.0
2005-04-27 10:37:00,1.90089,1.90102,1.90082,1.90102,138499999.0
2005-04-27 10:38:00,1.90108,1.9011,1.90088,1.90098,75399999.0
2005-04-27 10:39:00,1.90101,1.90113,1.90101,1.90101,48200000.0
2005-04-27 10:40:00,1.90102,1.90106,1.90095,1.90103,71499998.0
2005-04-27 10:41:00,1.90097,1.90099,1.90086,1.90086,49700000.0
2005-04-27 10:42:00,1.901,1.901,1.90083,1.90083,50200000.0
2005-04-27 10:43:00,1.90093,1.90093,1.90083,1.90093,117999999.0
2005-04-27 10:44:00,1.90093,1.90108,1.90087,1.90108,43799999.0
2005-04-27 10:45:00,1.90108,1.90108,1.90097,1.90099,41499999.0
2005-04-27 10:46:00,1.90093,1.90106,1.90092,1.90105,36900001.0
2005-04-27 10:47:00,1.90106,1.90114,1.90105,1.90113,77400001.0
2005-04-27 10:48:00,1.90091,1.90094,1.90091,1.90094,21900000.0
2005-04-27 10:49:00,1.90088,1.90097,1.90085,1.90085,60000001.0
2005-04-27 10:50:00,1.90095,1.90103,1.90092,1.90092,62900000.0
2005-04-27 10:51:00,1.90101,1.90101,1.90079,1.90079,78800001.0
2005-04-27 10:52:00,1.90102,1.90102,1.90078,1.90087,54699999.0
2005-04-27 10:53:00,1.90089,1.90089,1.90078,1.90084,82100000.0
2005-04-27 10:54:00,1.90077,1.90077,1.90059,1.90067,88099998.0
2005-04-27 10:55:00,1.90058,1.90063,1.90045,1.9006,92300000.0
2005-04-27 10:56:00,1.90062,1.90066,1.90044,1.90044,141199999.0
2005-04-27 10:57:00,1.90043,1.90043,1.90015,1.90019,95099999.0
2005-04-27 10:58:00,1.9001,1.9001,1.89984,1.89998,79700000.0
2005-04-27 10:59:00,1.89996,1.90015,1.89996,1.90006,74200000.0
2005-04-27 11:00:00,1.90015,1.90034,1.90015,1.90028,38700000.0
2005-04-27 11:01:00,1.90019,1.90025,1.90013,1.9002,54299999.0
2005-04-27 11:02:00,1.90038,1.90047,1.90028,1.90028,48300000.0
2005-04-27 11:03:00,1.9004,1.90057,1.90034,1.90049,100400000.0
2005-04-27 11:04:00,1.90055,1.90055,1.90045,1.90045,72500000.0
2005-04-27 11:05:00,1.90045,1.90045,1.9002,1.9002,122700000.0
2005-04-27 11:06:00,1.90023,1.90037,1.90018,1.90018,47900000.0
2005-04-27 11:07:00,1.90037,1.90037,1.90027,1.90032,90499999.0
2005-04-27 11:08:00,1.90033,1.90033,1.90023,1.90027,69800000.0
2005-04-27 11:09:00,1.90027,1.90032,1.90019,1.90019,88900000.0
2005-04-27 11:10:00,1.90021,1.90033,1.9002,1.90033,107200001.0
2005-04-27 11:11:00,1.90028,1.90038,1.90023,1.90038,27500001.0
2005-04-27 11:12:00,1.90025,1.9004,1.90025,1.90032,34800000.0
2005-04-27 11:13:00,1.90038,1.90039,1.90021,1.90029,36600000.0
2005-04-27 11:14:00,1.90023,1.90023,1.90006,1.90015,25400000.0
2005-04-27 11:15:00,1.90021,1.90023,1.90011,1.90013,38900000.0
2005-04-27 11:16:00,1.90013,1.90026,1.90005,1.90026,49000000.0
2005-04-27 11:17:00,1.9002,1.90025,1.90018,1.90018,9400000.0
2005-04-27 11:18:00,1.90032,1.90033,1.9002,1.90031,60900000.0
2005-04-27 11:19:00,1.90029,1.90035,1.90027,1.90029,35500000.0
2005-04-27 11:20:00,1.90018,1.90027,1.90014,1.90025,70200000.0
2005-04-27 11:21:00,1.90013,1.90013,1.9,1.9001,34400000.0
2005-04-27 11:22:00,1.90004,1.90011,1.89994,1.89994,112900000.0
2005-04-27 11:23:00,1.90002,1.90011,1.90002,1.90003,28799999.0
2005-04-27 11:24:00,1.9,1.9001,1.89988,1.90009,69300000.0
2005-04-27 11:25:00,1.90003,1.90006,1.89992,1.90006,59499999.0
2005-04-27 11:26:00,1.90013,1.90024,1.90005,1.90011,60600002.0
2005-04-27 11:27:00,1.90023,1.90024,1.89999,1.90005,58400001.0
2005-04-27 11:28:00,1.9,1.9,1.8999,1.89998,62700001.0
2005-04-27 11:29:00,1.8999,1.89998,1.89984,1.89995,58800000.0
2005-04-27 11:30:00,1.9,1.90017,1.89992,1.90013,49300000.0
2005-04-27 11:31:00,1.90007,1.90023,1.90005,1.90018,88000003.0
2005-04-27 11:32:00,1.9003,1.9003,1.90014,1.90027,75700001.0
2005-04-27 11:33:00,1.90014,1.90026,1.90014,1.90026,107599999.0
2005-04-27 11:34:00,1.90023,1.90023,1.90012,1.90021,52700000.0
2005-04-27 11:35:00,1.90016,1.9002,1.89999,1.9002,85800000.0
2005-04-27 11:36:00,1.90013,1.90015,1.9,1.90015,112599999.0
2005-04-27 11:37:00,1.90022,1.90022,1.89999,1.90008,29500000.0
2005-04-27 11:38:00,1.90017,1.90017,1.89996,1.89999,91500000.0
2005-04-27 11:39:00,1.89998,1.89999,1.89997,1.89998,31699999.0
2005-04-27 11:40:00,1.89995,1.90002,1.89983,1.89992,60800000.0
2005-04-27 11:41:00,1.90008,1.90017,1.90008,1.9001,23799999.0
2005-04-27 11:42:00,1.9001,1.90039,1.9001,1.90022,112399998.0
2005-04-27 11:43:00,1.90026,1.90039,1.90018,1.90039,49300000.0
2005-04-27 11:44:00,1.90038,1.90057,1.90032,1.90057,58100001.0
2005-04-27 11:45:00,1.90053,1.90063,1.90044,1.90058,31200000.0
2005-04-27 11:46:00,1.90059,1.90059,1.90035,1.90042,107100001.0
2005-04-27 11:47:00,1.90043,1.90043,1.90027,1.9003,97200002.0
2005-04-27 11:48:00,1.9002,1.90024,1.90013,1.90024,67700001.0
2005-04-27 11:49:00,1.90018,1.90037,1.90014,1.90023,100699997.0
2005-04-27 11:50:00,1.90017,1.90021,1.90002,1.90021,74100000.0
2005-04-27 11:51:00,1.9002,1.9002,1.90002,1.90008,21600000.0
2005-04-27 11:52:00,1.90015,1.9003,1.90015,1.90025,77200000.0
2005-04-27 11:53:00,1.9002,1.90033,1.9002,1.90033,38600000.0
2005-04-27 11:54:00,1.90028,1.90033,1.90017,1.90018,66000001.0
2005-04-27 11:55:00,1.9002,1.90023,1.9002,1.90022,49800002.0
2005-04-27 11:56:00,1.90028,1.90034,1.90028,1.90034,52100000.0
2005-04-27 11:57:00,1.90029,1.90032,1.90022,1.90027,95900000.0
2005-04-27 11:58:00,1.90022,1.90026,1.90013,1.90014,90500000.0
2005-04-27 11:59:00,1.9002,1.90025,1.90016,1.90025,57500000.0
2005-04-27 12:00:00,1.90015,1.90017,1.90005,1.9001,88000000.0
2005-04-27 12:01:00,1.90006,1.90012,1.90004,1.90004,41600000.0
2005-04-27 12:02:00,1.90005,1.90015,1.90005,1.9001,26500000.0
2005-04-27 12:03:00,1.90014,1.90015,1.90008,1.90015,28800000.0
2005-04-27 12:04:00,1.90001,1.90007,1.89995,1.89995,113000001.0
2005-04-27 12:05:00,1.89998,1.90001,1.89992,1.89998,46400000.0
2005-04-27 12:06:00,1.8999,1.9,1.8999,1.9,34900000.0
2005-04-27 12:07:00,1.90005,1.90005,1.9,1.90005,42400000.0
2005-04-27 12:08:00,1.9,1.90005,1.9,1.90005,32300000.0
2005-04-27 12:09:00,1.90003,1.90018,1.89996,1.90018,23300001.0
2005-04-27 12:10:00,1.9001,1.90019,1.90003,1.90015,86300001.0
2005-04-27 12:11:00,1.90006,1.9001,1.90001,1.90008,74599999.0
2005-04-27 12:12:00,1.90003,1.90003,1.89991,1.89997,60100000.0
2005-04-27 12:13:00,1.90002,1.90009,1.9,1.9,47100000.0
2005-04-27 12:14:00,1.90025,1.90025,1.90015,1.9002,60000000.0
2005-04-27 12:15:00,1.90028,1.90033,1.90023,1.90023,22300000.0
2005-04-27 12:16:00,1.90021,1.90023,1.90012,1.90023,51000000.0
2005-04-27 12:17:00,1.9002,1.9002,1.90005,1.90017,46799999.0
2005-04-27 12:18:00,1.90019,1.90024,1.90014,1.90024,83399998.0
2005-04-27 12:19:00,1.90023,1.90023,1.90008,1.90013,89500000.0
2005-04-27 12:20:00,1.9003,1.90035,1.90016,1.90032,73900000.0
2005-04-27 12:21:00,1.90029,1.90032,1.90022,1.90029,88100001.0
2005-04-27 12:22:00,1.90025,1.90041,1.90025,1.90041,89399997.0
2005-04-27 12:23:00,1.90043,1.90043,1.90037,1.90037,43900001.0
2005-04-27 12:24:00,1.90038,1.90045,1.90033,1.9004,41700001.0
2005-04-27 12:25:00,1.90027,1.9003,1.90019,1.90022,33300000.0
2005-04-27 12:26:00,1.90025,1.90025,1.9002,1.9002,78700001.0
2005-04-27 12:27:00,1.90023,1.9004,1.90023,1.90037,71699999.0
2005-04-27 12:28:00,1.90038,1.90038,1.90028,1.9003,89100001.0
2005-04-27 12:29:00,1.90031,1.90031,1.90017,1.90027,77199999.0
2005-04-27 12:30:00,1.90026,1.90034,1.90018,1.90022,48000000.0
2005-04-27 12:31:00,1.90023,1.90036,1.90023,1.90035,78300001.0
2005-04-27 12:32:00,1.90041,1.90058,1.90041,1.90058,91600000.0
2005-04-27 12:33:00,1.9006,1.90068,1.90048,1.90063,43700000.0
2005-04-27 12:34:00,1.90062,1.90062,1.90048,1.90048,2600000.0
2005-04-27 12:35:00,1.90052,1.9007,1.90052,1.9007,52200001.0
2005-04-27 12:36:00,1.90083,1.90083,1.90072,1.90077,105900000.0
2005-04-27 12:37:00,1.90075,1.90081,1.90073,1.90078,29900000.0
2005-04-27 12:38:00,1.90068,1.9007,1.90059,1.90067,51100000.0
2005-04-27 12:39:00,1.90055,1.90055,1.90047,1.90049,60500000.0
2005-04-27 12:40:00,1.9005,1.90051,1.90039,1.9005,79299998.0
2005-04-27 12:41:00,1.90043,1.90053,1.90043,1.90053,22700000.0
2005-04-27 12:42:00,1.9004,1.90042,1.90034,1.90038,32400000.0
2005-04-27 12:43:00,1.90045,1.90051,1.90032,1.90044,100899999.0
2005-04-27 12:44:00,1.90032,1.9004,1.90029,1.9003,42900000.0
2005-04-27 12:45:00,1.90035,1.90035,1.90025,1.9003,97100000.0
2005-04-27 12:46:00,1.90043,1.90043,1.90035,1.90043,68099998.0
2005-04-27 12:47:00,1.90045,1.90046,1.90038,1.9004,121899997.0
2005-04-27 12:48:00,1.90044,1.90058,1.90044,1.90058,78299999.0
2005-04-27 12:49:00,1.90059,1.9006,1.90055,1.90055,51700000.0
2005-04-27 12:50:00,1.90052,1.90055,1.90042,1.90055,75800001.0
2005-04-27 12:51:00,1.90047,1.90056,1.90046,1.90048,65399999.0
2005-04-27 12:52:00,1.90046,1.90055,1.90044,1.9005,103400001.0
2005-04-27 12:53:00,1.90057,1.9007,1.90052,1.90065,44700001.0
2005-04-27 12:54:00,1.90073,1.90085,1.90053,1.90067,98400002.0
2005-04-27 12:55:00,1.90071,1.90077,1.90048,1.90061,30550000.0
2005-04-27 12:56:00,1.90058,1.90069,1.90058,1.90061,51400000.0
2005-04-27 12:57:00,1.90069,1.90089,1.90058,1.90089,68700000.0
2005-04-27 12:58:00,1.9008,1.90088,1.90078,1.90088,81200000.0
2005-04-27 12:59:00,1.90028,1.90037,1.90028,1.90037,26900000.0
2005-04-27 13:00:00,1.90047,1.90069,1.90028,1.90069,94000000.0
2005-04-27 13:01:00,1.90071,1.90082,1.90065,1.90082,22000000.0
2005-04-27 13:02:00,1.90073,1.901,1.90073,1.9008,108900000.0
2005-04-27 13:03:00,1.90087,1.90087,1.9008,1.90083,30900000.0
2005-04-27 13:04:00,1.90086,1.90098,1.90077,1.90098,87200000.0
2005-04-27 13:05:00,1.90084,1.90084,1.90053,1.90079,27300000.0
2005-04-27 13:06:00,1.90081,1.90081,1.90059,1.90064,52799999.0
2005-04-27 13:07:00,1.90074,1.90084,1.90074,1.9008,164900000.0
2005-04-27 13:08:00,1.90078,1.9009,1.90078,1.9009,65900000.0
2005-04-27 13:09:00,1.90083,1.90088,1.90075,1.90082,44699999.0
2005-04-27 13:10:00,1.90078,1.90078,1.90073,1.90077,40500001.0
2005-04-27 13:11:00,1.90082,1.90101,1.90082,1.90101,65799999.0
2005-04-27 13:12:00,1.90112,1.90118,1.90097,1.90117,72099998.0
2005-04-27 13:13:00,1.90111,1.90128,1.90111,1.90114,88049999.0
2005-04-27 13:14:00,1.90122,1.90123,1.90105,1.90122,99300000.0
2005-04-27 13:15:00,1.90137,1.90137,1.90118,1.90118,71400000.0
2005-04-27 13:16:00,1.90118,1.90118,1.90111,1.90118,62000000.0
2005-04-27 13:17:00,1.9012,1.90122,1.90104,1.90121,72600001.0
2005-04-27 13:18:00,1.90122,1.90122,1.901,1.901,63999999.0
2005-04-27 13:19:00,1.9012,1.90126,1.90118,1.90121,77400000.0
2005-04-27 13:20:00,1.90119,1.90128,1.90119,1.90128,44400001.0
2005-04-27 13:21:00,1.9013,1.90133,1.90121,1.90121,59700000.0
2005-04-27 13:22:00,1.90116,1.90116,1.90104,1.90105,68099999.0
2005-04-27 13:23:00,1.90106,1.90106,1.90097,1.90101,51799999.0
2005-04-27 13:24:00,1.90092,1.90092,1.90081,1.90081,82600000.0
2005-04-27 13:25:00,1.9009,1.9009,1.90084,1.90088,33400000.0
2005-04-27 13:26:00,1.90088,1.90096,1.90086,1.90086,90100000.0
2005-04-27 13:27:00,1.901,1.901,1.90057,1.90078,98600002.0
2005-04-27 13:28:00,1.90079,1.90083,1.90076,1.90078,81499999.0
2005-04-27 13:29:00,1.90075,1.90075,1.90049,1.90067,118200002.0
2005-04-27 13:30:00,1.90069,1.90077,1.90062,1.90062,97999999.0
2005-04-27 13:31:00,1.90063,1.90069,1.90052,1.90061,103000000.0
2005-04-27 13:32:00,1.90065,1.90073,1.9006,1.90073,76400000.0
2005-04-27 13:33:00,1.90077,1.90078,1.90064,1.90068,87499999.0
2005-04-27 13:34:00,1.90068,1.90075,1.90068,1.9007,32100000.0
2005-04-27 13:35:00,1.90068,1.90076,1.90066,1.90076,59700000.0
2005-04-27 13:36:00,1.90083,1.90101,1.90073,1.90101,84800000.0
2005-04-27 13:37:00,1.90083,1.90089,1.90072,1.90072,77999999.0
2005-04-27 13:38:00,1.90078,1.90084,1.90071,1.90084,103200000.0
2005-04-27 13:39:00,1.90093,1.90093,1.90074,1.90079,54700000.0
2005-04-27 13:40:00,1.90076,1.90083,1.90073,1.90075,96670000.0
2005-04-27 13:41:00,1.90077,1.90085,1.90071,1.90083,101900000.0
2005-04-27 13:42:00,1.90069,1.90097,1.90069,1.90093,47900000.0
2005-04-27 13:43:00,1.9009,1.9009,1.90075,1.90087,78399999.0
2005-04-27 13:44:00,1.90097,1.90112,1.90089,1.90102,34099999.0
2005-04-27 13:45:00,1.90095,1.90095,1.90067,1.90067,51500000.0
2005-04-27 13:46:00,1.90063,1.90075,1.90053,1.90053,105800001.0
2005-04-27 13:47:00,1.90052,1.90059,1.90038,1.90042,83600000.0
2005-04-27 13:48:00,1.90036,1.9005,1.90036,1.90045,96899998.0
2005-04-27 13:49:00,1.90044,1.90048,1.90027,1.9003,68500000.0
2005-04-27 13:50:00,1.90028,1.90028,1.90015,1.90015,68100001.0
2005-04-27 13:51:00,1.9001,1.90017,1.9001,1.90017,56899998.0
2005-04-27 13:52:00,1.90025,1.90025,1.90015,1.9002,50800000.0
2005-04-27 13:53:00,1.90013,1.90027,1.90013,1.90025,38600001.0
2005-04-27 13:54:00,1.90019,1.90019,1.90015,1.90018,8900000.0
2005-04-27 13:55:00,1.90025,1.90035,1.90025,1.90032,56700001.0
2005-04-27 13:56:00,1.9004,1.90041,1.90029,1.90036,45100000.0
2005-04-27 13:57:00,1.90048,1.90048,1.90046,1.90047,54900001.0
2005-04-27 13:58:00,1.90053,1.90068,1.90053,1.90055,72800002.0
2005-04-27 13:59:00,1.90057,1.90066,1.90056,1.90056,80700000.0
2005-04-27 14:00:00,1.90055,1.90056,1.9004,1.9004,82899999.0
2005-04-27 14:01:00,1.90048,1.90054,1.90045,1.90049,51000001.0
2005-04-27 14:02:00,1.90049,1.90072,1.90047,1.90072,53900000.0
2005-04-27 14:03:00,1.90076,1.90089,1.90069,1.90082,61100001.0
2005-04-27 14:04:00,1.90094,1.90094,1.90084,1.90091,82300000.0
2005-04-27 14:05:00,1.90096,1.90107,1.90096,1.90107,48599999.0
2005-04-27 14:06:00,1.90105,1.90105,1.90097,1.90099,74900001.0
2005-04-27 14:07:00,1.90109,1.9011,1.90101,1.90101,56399999.0
2005-04-27 14:08:00,1.90103,1.90104,1.9009,1.90104,32300000.0
2005-04-27 14:09:00,1.90101,1.90112,1.90095,1.90095,20800000.0
2005-04-27 14:10:00,1.90093,1.90108,1.9008,1.90108,55399998.0
2005-04-27 14:11:00,1.90104,1.90116,1.90103,1.90103,70599999.0
2005-04-27 14:12:00,1.90093,1.90103,1.90093,1.901,57099999.0
2005-04-27 14:13:00,1.90103,1.90108,1.90095,1.90101,133500002.0
2005-04-27 14:14:00,1.90103,1.90129,1.90103,1.90129,41100000.0
2005-04-27 14:15:00,1.90113,1.90113,1.90092,1.901,50600000.0
2005-04-27 14:16:00,1.90097,1.90121,1.90097,1.90121,29200000.0
2005-04-27 14:17:00,1.90138,1.90167,1.90124,1.90167,57999999.0
2005-04-27 14:18:00,1.90184,1.90196,1.9016,1.9016,40100001.0
2005-04-27 14:19:00,1.90169,1.90185,1.90158,1.90173,55750000.0
2005-04-27 14:20:00,1.90142,1.90167,1.90142,1.90167,63200001.0
2005-04-27 14:21:00,1.90159,1.90174,1.90151,1.90157,56900000.0
2005-04-27 14:22:00,1.90163,1.90183,1.90158,1.90183,36400000.0
2005-04-27 14:23:00,1.90193,1.9021,1.9019,1.90193,59999999.0
2005-04-27 14:24:00,1.9019,1.9019,1.90166,1.90175,94500001.0
2005-04-27 14:25:00,1.90171,1.90181,1.90171,1.90175,36000000.0
2005-04-27 14:26:00,1.90182,1.90182,1.90165,1.90177,73399999.0
2005-04-27 14:27:00,1.90176,1.90179,1.90165,1.90165,78800000.0
2005-04-27 14:28:00,1.9015,1.90169,1.90149,1.90168,138499997.0
2005-04-27 14:29:00,1.90155,1.90169,1.90155,1.90161,76700001.0
2005-04-27 14:30:00,1.90222,1.90291,1.90207,1.90261,81200000.0
2005-04-27 14:31:00,1.9026,1.90319,1.90234,1.90295,106699999.0
2005-04-27 14:32:00,1.90325,1.90335,1.90299,1.90302,50900000.0
2005-04-27 14:33:00,1.90287,1.90392,1.90287,1.90392,82300000.0
2005-04-27 14:34:00,1.90415,1.90484,1.90415,1.90471,87199999.0
2005-04-27 14:35:00,1.90445,1.9045,1.90429,1.90429,80599998.0
2005-04-27 14:36:00,1.90433,1.90464,1.90425,1.90461,74399998.0
2005-04-27 14:37:00,1.90451,1.90475,1.90444,1.90445,65400000.0
2005-04-27 14:38:00,1.9046,1.90466,1.90447,1.9045,87900001.0
2005-04-27 14:39:00,1.90453,1.90556,1.90453,1.9055,81600001.0
2005-04-27 14:40:00,1.90536,1.90555,1.90519,1.9055,95199998.0
2005-04-27 14:41:00,1.90545,1.90545,1.90518,1.90528,58600000.0
2005-04-27 14:42:00,1.90563,1.90631,1.90545,1.90631,101799999.0
2005-04-27 14:43:00,1.90662,1.90676,1.90653,1.90672,31300000.0
2005-04-27 14:44:00,1.90662,1.90662,1.90622,1.90623,72199999.0
2005-04-27 14:45:00,1.90612,1.9064,1.90612,1.90627,95600000.0
2005-04-27 14:46:00,1.90642,1.90643,1.90602,1.90607,100999999.0
2005-04-27 14:47:00,1.90595,1.90595,1.9056,1.9056,68400000.0
2005-04-27 14:48:00,1.90538,1.90538,1.90523,1.90534,21500000.0
2005-04-27 14:49:00,1.90548,1.90563,1.90548,1.9055,62400000.0
2005-04-27 14:50:00,1.90545,1.90553,1.90528,1.90535,60699999.0
2005-04-27 14:51:00,1.90532,1.90578,1.90532,1.90578,75299999.0
2005-04-27 14:52:00,1.90567,1.90595,1.90567,1.90588,83200000.0
2005-04-27 14:53:00,1.90583,1.90598,1.90573,1.90598,21200000.0
2005-04-27 14:54:00,1.906,1.90601,1.90572,1.90601,52200000.0
2005-04-27 14:55:00,1.9061,1.90633,1.90609,1.90633,34300000.0
2005-04-27 14:56:00,1.9064,1.90795,1.90635,1.90795,54400000.0
2005-04-27 14:57:00,1.90798,1.908,1.90773,1.90784,80900000.0
2005-04-27 14:58:00,1.90783,1.90804,1.90774,1.90791,56000001.0
2005-04-27 14:59:00,1.90783,1.90832,1.90781,1.90832,51499999.0
2005-04-27 15:00:00,1.90848,1.9086,1.90832,1.90852,62500000.0
2005-04-27 15:01:00,1.90835,1.90844,1.90824,1.9084,24200000.0
2005-04-27 15:02:00,1.90824,1.90825,1.90808,1.90808,34100000.0
2005-04-27 15:03:00,1.90817,1.90836,1.90817,1.90836,84600001.0
2005-04-27 15:04:00,1.90823,1.90865,1.90812,1.90858,83100000.0
2005-04-27 15:05:00,1.9086,1.90876,1.90845,1.90845,21200000.0
2005-04-27 15:06:00,1.90836,1.90841,1.90825,1.90841,65699999.0
2005-04-27 15:07:00,1.9084,1.90896,1.9084,1.90896,51900000.0
2005-04-27 15:08:00,1.90901,1.9091,1.90882,1.90892,96100001.0
2005-04-27 15:09:00,1.90895,1.90904,1.90872,1.90877,152100001.0
2005-04-27 15:10:00,1.90865,1.90865,1.9084,1.90841,47400000.0
2005-04-27 15:11:00,1.90832,1.90832,1.90801,1.90805,80899999.0
2005-04-27 15:12:00,1.90812,1.90813,1.90794,1.90802,97600000.0
2005-04-27 15:13:00,1.90797,1.90799,1.90772,1.90782,41700000.0
2005-04-27 15:14:00,1.9078,1.9079,1.90762,1.90784,37300000.0
2005-04-27 15:15:00,1.90804,1.90814,1.90797,1.90813,58600000.0
2005-04-27 15:16:00,1.90795,1.90803,1.90775,1.90785,42900000.0
2005-04-27 15:17:00,1.90753,1.90762,1.90737,1.90757,62400001.0
2005-04-27 15:18:00,1.90753,1.90753,1.90711,1.90728,99099998.0
2005-04-27 15:19:00,1.90746,1.90746,1.90716,1.90716,88800001.0
2005-04-27 15:20:00,1.90708,1.90718,1.90698,1.90718,70999999.0
2005-04-27 15:21:00,1.90723,1.90724,1.90711,1.90724,21800000.0
2005-04-27 15:22:00,1.90732,1.90735,1.90709,1.90714,120800001.0
2005-04-27 15:23:00,1.90713,1.90716,1.907,1.90716,74799999.0
2005-04-27 15:24:00,1.90723,1.90723,1.90707,1.90719,51399999.0
2005-04-27 15:25:00,1.90733,1.90733,1.90711,1.9072,147900002.0
2005-04-27 15:26:00,1.90715,1.90725,1.90707,1.90724,40000000.0
2005-04-27 15:27:00,1.90724,1.90728,1.90722,1.90728,86600000.0
2005-04-27 15:28:00,1.90728,1.90763,1.90728,1.90746,92900001.0
2005-04-27 15:29:00,1.90756,1.90778,1.90744,1.90778,80800000.0
2005-04-27 15:30:00,1.90773,1.90773,1.90756,1.90758,60600001.0
2005-04-27 15:31:00,1.90767,1.90767,1.90714,1.90717,55000000.0
2005-04-27 15:32:00,1.90706,1.90718,1.90693,1.90705,140800002.0
2005-04-27 15:33:00,1.90699,1.90699,1.90674,1.90681,38700000.0
2005-04-27 15:34:00,1.90684,1.90696,1.90671,1.90685,63400000.0
2005-04-27 15:35:00,1.9069,1.9069,1.90668,1.90681,49500000.0
2005-04-27 15:36:00,1.90673,1.90688,1.90669,1.90688,34499999.0
2005-04-27 15:37:00,1.90695,1.90715,1.90686,1.90715,30700000.0
2005-04-27 15:38:00,1.90723,1.90723,1.90694,1.90713,31500000.0
2005-04-27 15:39:00,1.90733,1.90742,1.90732,1.90739,59700000.0
2005-04-27 15:40:00,1.90765,1.90769,1.90726,1.90736,59899999.0
2005-04-27 15:41:00,1.90747,1.90762,1.90728,1.90759,100599999.0
2005-04-27 15:42:00,1.90755,1.90755,1.90725,1.90734,63899999.0
2005-04-27 15:43:00,1.90736,1.90747,1.90729,1.90738,77899999.0
2005-04-27 15:44:00,1.90735,1.90766,1.90735,1.90766,63100000.0
2005-04-27 15:45:00,1.90767,1.90785,1.90765,1.90771,39200000.0
2005-04-27 15:46:00,1.90768,1.90778,1.90768,1.90778,72269999.0
2005-04-27 15:47:00,1.90763,1.90763,1.90735,1.90735,56400002.0
2005-04-27 15:48:00,1.90749,1.90761,1.90745,1.90758,95300000.0
2005-04-27 15:49:00,1.90755,1.90768,1.90755,1.90765,80299998.0
2005-04-27 15:50:00,1.90767,1.90788,1.90767,1.90778,61999999.0
2005-04-27 15:51:00,1.90808,1.90808,1.90788,1.90801,22500000.0
2005-04-27 15:52:00,1.90803,1.90829,1.90803,1.90818,120400001.0
2005-04-27 15:53:00,1.90829,1.90855,1.90829,1.90842,59700001.0
2005-04-27 15:54:00,1.90842,1.90849,1.90819,1.90832,33400000.0
2005-04-27 15:55:00,1.90838,1.9084,1.90814,1.9084,71699999.0
2005-04-27 15:56:00,1.90832,1.90843,1.90825,1.90833,58200000.0
2005-04-27 15:57:00,1.90828,1.90842,1.90809,1.90842,77300001.0
2005-04-27 15:58:00,1.90827,1.90841,1.90825,1.9083,83246994.0
2005-04-27 15:59:00,1.90816,1.90824,1.90805,1.90824,35300000.0
2005-04-27 16:00:00,1.9084,1.9084,1.90817,1.90817,46100000.0
2005-04-27 16:01:00,1.90837,1.90844,1.90823,1.90837,99600002.0
2005-04-27 16:02:00,1.9083,1.90834,1.90808,1.90816,24200000.0
2005-04-27 16:03:00,1.90817,1.90828,1.90806,1.90826,56500000.0
2005-04-27 16:04:00,1.90808,1.90824,1.90808,1.90816,69699999.0
2005-04-27 16:05:00,1.90812,1.90844,1.90812,1.90841,19000000.0
2005-04-27 16:06:00,1.90841,1.90841,1.90823,1.90833,62500001.0
2005-04-27 16:07:00,1.90831,1.90837,1.90831,1.90837,30100000.0
2005-04-27 16:08:00,1.9084,1.90858,1.9084,1.90844,90699998.0
2005-04-27 16:09:00,1.9085,1.90866,1.9085,1.90852,113000001.0
2005-04-27 16:10:00,1.90846,1.90859,1.90846,1.90857,36799999.0
2005-04-27 16:11:00,1.9086,1.90865,1.90856,1.9086,85199998.0
2005-04-27 16:12:00,1.90833,1.90837,1.90824,1.90826,67700000.0
2005-04-27 16:13:00,1.90825,1.90846,1.90817,1.90827,68469999.0
2005-04-27 16:14:00,1.90827,1.90849,1.90827,1.90845,47200000.0
2005-04-27 16:15:00,1.9086,1.9086,1.90837,1.90852,26646994.0
2005-04-27 16:16:00,1.9085,1.90863,1.90831,1.90844,116300001.0
2005-04-27 16:17:00,1.90856,1.90862,1.90845,1.9086,93200000.0
2005-04-27 16:18:00,1.90866,1.90866,1.90838,1.90846,69000000.0
2005-04-27 16:19:00,1.90835,1.90852,1.90833,1.90833,70599999.0
2005-04-27 16:20:00,1.90833,1.90844,1.90821,1.90844,89399999.0
2005-04-27 16:21:00,1.90846,1.90847,1.90828,1.9084,60800000.0
2005-04-27 16:22:00,1.90847,1.90848,1.90834,1.90848,85200000.0
2005-04-27 16:23:00,1.90828,1.90846,1.90827,1.90846,96199998.0
2005-04-27 16:24:00,1.90836,1.90836,1.90828,1.9083,38000000.0
2005-04-27 16:25:00,1.90829,1.90843,1.90825,1.90843,46600000.0
2005-04-27 16:26:00,1.90852,1.90861,1.90846,1.90853,55699999.0
2005-04-27 16:27:00,1.90848,1.90859,1.90845,1.90859,66300002.0
2005-04-27 16:28:00,1.90856,1.90857,1.90843,1.90848,62600001.0
2005-04-27 16:29:00,1.9086,1.9087,1.90836,1.90846,91699998.0
2005-04-27 16:30:00,1.90827,1.90828,1.90816,1.90821,62799999.0
2005-04-27 16:31:00,1.90802,1.90802,1.90765,1.9077,85246994.0
2005-04-27 16:32:00,1.90768,1.90778,1.90768,1.90777,50300000.0
2005-04-27 16:33:00,1.90758,1.90778,1.90745,1.90765,76999999.0
2005-04-27 16:34:00,1.90733,1.90735,1.90706,1.90706,91500000.0
2005-04-27 16:35:00,1.90683,1.90683,1.90657,1.9067,24800000.0
2005-04-27 16:36:00,1.90668,1.90668,1.90638,1.90656,62600000.0
2005-04-27 16:37:00,1.90648,1.90667,1.90646,1.90667,90799998.0
2005-04-27 16:38:00,1.90659,1.90663,1.90648,1.90663,43399999.0
2005-04-27 16:39:00,1.90662,1.90678,1.90657,1.90677,73000000.0
2005-04-27 16:40:00,1.90673,1.9071,1.90666,1.90691,78599998.0
2005-04-27 16:41:00,1.90689,1.90725,1.90689,1.90714,113800003.0
2005-04-27 16:42:00,1.9071,1.90723,1.90699,1.90702,45500000.0
2005-04-27 16:43:00,1.90705,1.90723,1.90705,1.90723,55399998.0
2005-04-27 16:44:00,1.90731,1.90731,1.90712,1.90714,43300000.0
2005-04-27 16:45:00,1.90709,1.90709,1.90694,1.90698,52900000.0
2005-04-27 16:46:00,1.90702,1.90702,1.90686,1.90697,81000001.0
2005-04-27 16:47:00,1.90692,1.90696,1.90668,1.9068,101199999.0
2005-04-27 16:48:00,1.90677,1.90677,1.90654,1.90659,52800000.0
2005-04-27 16:49:00,1.90658,1.90671,1.90654,1.90671,34500001.0
2005-04-27 16:50:00,1.90673,1.90679,1.90673,1.90677,67000001.0
2005-04-27 16:51:00,1.90686,1.907,1.90686,1.90697,75600000.0
2005-04-27 16:52:00,1.90707,1.90712,1.90707,1.90709,44200000.0
2005-04-27 16:53:00,1.90706,1.90713,1.90703,1.90713,48800000.0
2005-04-27 16:54:00,1.90705,1.90716,1.90699,1.90705,48300000.0
2005-04-27 16:55:00,1.90703,1.90705,1.9069,1.90702,50600000.0
2005-04-27 16:56:00,1.90697,1.90703,1.90695,1.90695,26400000.0
2005-04-27 16:57:00,1.90699,1.90717,1.90699,1.90712,92300000.0
2005-04-27 16:58:00,1.90694,1.90708,1.90694,1.90708,85000000.0
2005-04-27 16:59:00,1.9071,1.90717,1.90693,1.90706,50499999.0
2005-04-27 17:00:00,1.90686,1.90686,1.90668,1.90673,98799999.0
2005-04-27 17:01:00,1.90678,1.90693,1.90676,1.9069,134899998.0
2005-04-27 17:02:00,1.90687,1.90687,1.9065,1.90662,114800001.0
2005-04-27 17:03:00,1.9065,1.9065,1.90631,1.90638,72500001.0
2005-04-27 17:04:00,1.90625,1.90645,1.9062,1.90643,50300001.0
2005-04-27 17:05:00,1.90628,1.90629,1.90615,1.90628,36699999.0
2005-04-27 17:06:00,1.90633,1.90652,1.90632,1.90652,41700000.0
2005-04-27 17:07:00,1.90635,1.90643,1.90635,1.9064,77399999.0
2005-04-27 17:08:00,1.90631,1.90631,1.90615,1.90619,61399999.0
2005-04-27 17:09:00,1.90625,1.90637,1.90617,1.90637,62899999.0
2005-04-27 17:10:00,1.90627,1.9069,1.90627,1.90673,117400002.0
2005-04-27 17:11:00,1.90663,1.9067,1.90648,1.90653,53500000.0
2005-04-27 17:12:00,1.90645,1.90645,1.90606,1.90614,81900000.0
2005-04-27 17:13:00,1.90619,1.90631,1.90613,1.90628,78600001.0
2005-04-27 17:14:00,1.90633,1.90633,1.90612,1.90617,47900000.0
2005-04-27 17:15:00,1.90614,1.90636,1.90609,1.90636,55700000.0
2005-04-27 17:16:00,1.90629,1.90629,1.90584,1.90595,60099999.0
2005-04-27 17:17:00,1.90608,1.90628,1.90608,1.90621,32700000.0
2005-04-27 17:18:00,1.90625,1.90631,1.90605,1.90613,122199998.0
2005-04-27 17:19:00,1.90611,1.90611,1.90593,1.90593,9700000.0
2005-04-27 17:20:00,1.906,1.90617,1.906,1.90609,73300000.0
2005-04-27 17:21:00,1.90609,1.90613,1.90604,1.90613,33200000.0
2005-04-27 17:22:00,1.90617,1.90632,1.90617,1.90632,49800000.0
2005-04-27 17:23:00,1.90618,1.90623,1.90613,1.90623,43900000.0
2005-04-27 17:24:00,1.90625,1.90625,1.90598,1.90599,57099999.0
2005-04-27 17:25:00,1.9061,1.9061,1.90594,1.90599,34400000.0
2005-04-27 17:26:00,1.90606,1.90609,1.90592,1.90593,88599997.0
2005-04-27 17:27:00,1.90588,1.90602,1.90577,1.90602,41000001.0
2005-04-27 17:28:00,1.90595,1.90604,1.90594,1.90602,86400002.0
2005-04-27 17:29:00,1.90592,1.90617,1.90585,1.90617,77599998.0
2005-04-27 17:30:00,1.90627,1.90654,1.90622,1.90654,69800000.0
2005-04-27 17:31:00,1.90644,1.90647,1.90632,1.90639,60899999.0
2005-04-27 17:32:00,1.90635,1.90635,1.90622,1.90622,53600000.0
2005-04-27 17:33:00,1.90625,1.90646,1.90616,1.90646,27100000.0
2005-04-27 17:34:00,1.90645,1.90645,1.90604,1.90608,41900000.0
2005-04-27 17:35:00,1.90605,1.90605,1.90586,1.90598,113299998.0
2005-04-27 17:36:00,1.906,1.90622,1.906,1.90615,54800000.0
2005-04-27 17:37:00,1.90608,1.90622,1.90599,1.90606,40900000.0
2005-04-27 17:38:00,1.90613,1.90613,1.90605,1.90613,21300000.0
2005-04-27 17:39:00,1.90607,1.90619,1.906,1.90608,86199999.0
2005-04-27 17:40:00,1.90601,1.9061,1.906,1.90601,82300000.0
2005-04-27 17:41:00,1.90607,1.90607,1.90592,1.90592,45000000.0
2005-04-27 17:42:00,1.9058,1.90589,1.90575,1.9058,75599998.0
2005-04-27 17:43:00,1.90569,1.90569,1.90532,1.90541,87300000.0
2005-04-27 17:44:00,1.90544,1.9056,1.90512,1.9056,46800000.0
2005-04-27 17:45:00,1.90555,1.90563,1.90547,1.90563,42200000.0
2005-04-27 17:46:00,1.9055,1.90554,1.90527,1.90554,90900001.0
2005-04-27 17:47:00,1.90524,1.9055,1.90524,1.9055,67499999.0
2005-04-27 17:48:00,1.90544,1.90554,1.90544,1.90552,27200001.0
2005-04-27 17:49:00,1.90559,1.90562,1.90556,1.9056,32300000.0
2005-04-27 17:50:00,1.90556,1.9057,1.90556,1.90562,61500000.0
2005-04-27 17:51:00,1.90555,1.90566,1.90553,1.90559,71899999.0
2005-04-27 17:52:00,1.90562,1.90565,1.90543,1.90543,83300000.0
2005-04-27 17:53:00,1.90552,1.90559,1.90535,1.90555,81900002.0
2005-04-27 17:54:00,1.90528,1.90539,1.90515,1.9053,74800000.0
2005-04-27 17:55:00,1.90508,1.90508,1.90477,1.90479,33200000.0
2005-04-27 17:56:00,1.90455,1.90462,1.90444,1.90456,76799999.0
2005-04-27 17:57:00,1.90448,1.90458,1.90448,1.90455,35000000.0
2005-04-27 17:58:00,1.90438,1.90447,1.90437,1.90441,138000001.0
2005-04-27 17:59:00,1.90438,1.90439,1.90428,1.90428,46100000.0
2005-04-27 18:00:00,1.90428,1.90468,1.90428,1.90468,26500000.0
2005-04-27 18:01:00,1.90493,1.9052,1.90486,1.90506,872899998.0
2005-04-27 18:02:00,1.90502,1.90502,1.90478,1.90495,1151400001.0
2005-04-27 18:03:00,1.90486,1.90486,1.90447,1.90467,1430999994.0
2005-04-27 18:04:00,1.90485,1.90486,1.90462,1.90462,813299998.0
2005-04-27 18:05:00,1.90447,1.90467,1.90447,1.90459,1088300005.0
2005-04-27 18:06:00,1.9044,1.90449,1.90429,1.90445,968099995.0
2005-04-27 18:07:00,1.90441,1.90441,1.90417,1.90425,1238650000.0
2005-04-27 18:08:00,1.90425,1.9043,1.90404,1.90418,1326899997.0
2005-04-27 18:09:00,1.9042,1.90421,1.90404,1.90407,624099998.0
2005-04-27 18:10:00,1.90391,1.90391,1.90348,1.90348,772899994.0
2005-04-27 18:11:00,1.90356,1.90357,1.90305,1.90307,529700000.0
2005-04-27 18:12:00,1.90305,1.90322,1.90277,1.90322,801899997.0
2005-04-27 18:13:00,1.90313,1.90322,1.90283,1.90298,497799999.0
2005-04-27 18:14:00,1.90312,1.90312,1.90294,1.903,728800005.0
2005-04-27 18:15:00,1.90281,1.90286,1.90214,1.90235,804300002.0
2005-04-27 18:16:00,1.90213,1.90221,1.90108,1.90168,773400002.0
2005-04-27 18:17:00,1.90156,1.90181,1.90147,1.90166,530349997.0
2005-04-27 18:18:00,1.90158,1.90169,1.9015,1.90169,746400002.0
2005-04-27 18:19:00,1.9017,1.90214,1.9017,1.90213,619700005.0
2005-04-27 18:20:00,1.90208,1.90234,1.90202,1.90234,460500000.0
2005-04-27 18:21:00,1.90227,1.90234,1.90201,1.90231,878699992.0
2005-04-27 18:22:00,1.90227,1.90259,1.90227,1.90247,533200004.0
2005-04-27 18:23:00,1.90242,1.90282,1.90242,1.90282,786300000.0
2005-04-27 18:24:00,1.90278,1.9028,1.90226,1.90258,787400003.0
2005-04-27 18:25:00,1.90205,1.90271,1.90205,1.90269,688800002.0
2005-04-27 18:26:00,1.9026,1.90272,1.90245,1.90272,510899999.0
2005-04-27 18:27:00,1.90278,1.90291,1.90277,1.90285,789199996.0
2005-04-27 18:28:00,1.90303,1.90303,1.90213,1.90288,402600001.0
2005-04-27 18:29:00,1.9029,1.90293,1.90274,1.90285,672349999.0
2005-04-27 18:30:00,1.90288,1.90301,1.90283,1.90288,809699997.0
2005-04-27 18:31:00,1.90273,1.90275,1.90212,1.90259,468499999.0
2005-04-27 18:32:00,1.90264,1.90274,1.90262,1.9027,397250000.0
2005-04-27 18:33:00,1.90279,1.90287,1.90274,1.90278,718450001.0
2005-04-27 18:34:00,1.90282,1.90298,1.90278,1.90283,532900003.0
2005-04-27 18:35:00,1.90283,1.903,1.90273,1.903,546400002.0
2005-04-27 18:36:00,1.90297,1.90313,1.90297,1.90313,120800001.0
2005-04-27 18:37:00,1.90311,1.90311,1.90287,1.9029,76999999.0
2005-04-27 18:38:00,1.90294,1.90299,1.90287,1.90288,181400002.0
2005-04-27 18:39:00,1.90288,1.90301,1.90283,1.90294,189899998.0
2005-04-27 18:40:00,1.903,1.90312,1.90262,1.90296,279700002.0
2005-04-27 18:41:00,1.90294,1.90317,1.90294,1.90308,290800003.0
2005-04-27 18:42:00,1.90313,1.90331,1.90313,1.90329,105800000.0
2005-04-27 18:43:00,1.90336,1.90346,1.90321,1.90343,97400000.0
2005-04-27 18:44:00,1.90335,1.90354,1.90334,1.9034,484899997.0
2005-04-27 18:45:00,1.90347,1.90349,1.90329,1.90335,244700000.0
2005-04-27 18:46:00,1.90332,1.90353,1.9033,1.90353,174500000.0
2005-04-27 18:47:00,1.90356,1.90356,1.90335,1.90341,177300000.0
2005-04-27 18:48:00,1.90333,1.90353,1.90319,1.90339,388099996.0
2005-04-27 18:49:00,1.90343,1.90355,1.90343,1.90347,83799999.0
2005-04-27 18:50:00,1.9034,1.90352,1.90329,1.90335,181300001.0
2005-04-27 18:51:00,1.90335,1.90348,1.9033,1.9034,540500006.0
2005-04-27 18:52:00,1.90347,1.90363,1.90346,1.9035,705000008.0
2005-04-27 18:53:00,1.9034,1.90348,1.90335,1.90335,455500002.0
2005-04-27 18:54:00,1.90338,1.90346,1.90325,1.90335,185800003.0
2005-04-27 18:55:00,1.90334,1.90334,1.90316,1.90322,699969998.0
2005-04-27 18:56:00,1.90312,1.90313,1.90279,1.90313,194000002.0
2005-04-27 18:57:00,1.90317,1.90325,1.90309,1.90325,503299998.0
2005-04-27 18:58:00,1.90328,1.90343,1.90322,1.90327,721399999.0
2005-04-27 18:59:00,1.90316,1.90337,1.90316,1.90337,466899999.0
2005-04-27 19:00:00,1.90338,1.90365,1.90328,1.90351,273299998.0
2005-04-27 19:01:00,1.90364,1.90374,1.90357,1.90359,41900000.0
2005-04-27 19:02:00,1.90352,1.90383,1.90348,1.9036,414699999.0
2005-04-27 19:03:00,1.90377,1.90425,1.90361,1.9038,633200000.0
2005-04-27 19:04:00,1.90385,1.90408,1.90374,1.90395,314799997.0
2005-04-27 19:05:00,1.90397,1.90407,1.90271,1.90392,132899999.0
2005-04-27 19:06:00,1.90402,1.90402,1.90377,1.90394,658800000.0
2005-04-27 19:07:00,1.90368,1.90368,1.90254,1.90361,367770001.0
2005-04-27 19:08:00,1.90356,1.90368,1.90349,1.90365,610000003.0
2005-04-27 19:09:00,1.90372,1.90372,1.90348,1.90357,251099999.0
2005-04-27 19:10:00,1.90349,1.90349,1.90316,1.90319,471600002.0
2005-04-27 19:11:00,1.90315,1.90325,1.90294,1.90315,62200000.0
2005-04-27 19:12:00,1.90316,1.90326,1.90307,1.90326,124899999.0
2005-04-27 19:13:00,1.90333,1.90349,1.90316,1.90335,457700000.0
2005-04-27 19:14:00,1.90333,1.90348,1.9033,1.90345,245199998.0
2005-04-27 19:15:00,1.90347,1.90361,1.90337,1.9035,342300001.0
2005-04-27 19:16:00,1.90355,1.90385,1.90351,1.90385,92500000.0
2005-04-27 19:17:00,1.90389,1.90393,1.90367,1.90393,161500000.0
2005-04-27 19:18:00,1.90382,1.90382,1.9034,1.90363,382500000.0
2005-04-27 19:19:00,1.90369,1.90388,1.9036,1.9037,323299997.0
2005-04-27 19:20:00,1.90362,1.90378,1.9036,1.9036,162400000.0
2005-04-27 19:21:00,1.90367,1.90405,1.90367,1.90405,356399999.0
2005-04-27 19:22:00,1.90407,1.9041,1.90392,1.90401,282999999.0
2005-04-27 19:23:00,1.90391,1.90406,1.90344,1.90344,333199998.0
2005-04-27 19:24:00,1.90394,1.90394,1.90385,1.90394,120699999.0
2005-04-27 19:25:00,1.90395,1.90395,1.9039,1.90395,102700001.0
2005-04-27 19:26:00,1.90397,1.90413,1.90397,1.90403,357099997.0
2005-04-27 19:27:00,1.9039,1.90397,1.90385,1.9039,572799999.0
2005-04-27 19:28:00,1.9039,1.90397,1.90382,1.9039,373000000.0
2005-04-27 19:29:00,1.90384,1.90402,1.90384,1.90397,338199996.0
2005-04-27 19:30:00,1.90395,1.90412,1.90395,1.904,570499999.0
2005-04-27 19:31:00,1.904,1.90412,1.90397,1.90412,361799999.0
2005-04-27 19:32:00,1.90432,1.90432,1.90405,1.90408,447400000.0
2005-04-27 19:33:00,1.90408,1.90417,1.90402,1.90412,190850001.0
2005-04-27 19:34:00,1.9041,1.90415,1.90405,1.9041,208899998.0
2005-04-27 19:35:00,1.90439,1.90442,1.90423,1.90436,332293989.0
2005-04-27 19:36:00,1.90445,1.90456,1.90426,1.90439,348799999.0
2005-04-27 19:37:00,1.90436,1.90454,1.90435,1.90441,283599996.0
2005-04-27 19:38:00,1.90443,1.90468,1.90443,1.90468,131400001.0
2005-04-27 19:39:00,1.90467,1.9047,1.90446,1.9047,187800003.0
2005-04-27 19:40:00,1.90469,1.9047,1.90442,1.90443,347799999.0
2005-04-27 19:41:00,1.90446,1.90449,1.90435,1.90441,314199998.0
2005-04-27 19:42:00,1.90423,1.90446,1.90423,1.90445,236999998.0
2005-04-27 19:43:00,1.9045,1.90479,1.9045,1.90452,108000000.0
2005-04-27 19:44:00,1.9044,1.90451,1.90438,1.90448,334900001.0
2005-04-27 19:45:00,1.90462,1.90486,1.90447,1.90486,154600002.0
2005-04-27 19:46:00,1.90467,1.90485,1.9045,1.90485,250999999.0
2005-04-27 19:47:00,1.90472,1.90476,1.90464,1.9047,85700000.0
2005-04-27 19:48:00,1.90482,1.90505,1.90464,1.90505,216600001.0
2005-04-27 19:49:00,1.9051,1.9051,1.90494,1.90503,324200002.0
2005-04-27 19:50:00,1.90507,1.90529,1.90492,1.90517,388500001.0
2005-04-27 19:51:00,1.90525,1.90548,1.90525,1.90545,355000003.0
2005-04-27 19:52:00,1.90559,1.90559,1.90532,1.90533,137699999.0
2005-04-27 19:53:00,1.90533,1.90534,1.90525,1.90534,84399998.0
2005-04-27 19:54:00,1.90535,1.90538,1.90527,1.9053,176100000.0
2005-04-27 19:55:00,1.90525,1.9053,1.90525,1.9053,77500000.0
2005-04-27 19:56:00,1.90534,1.90556,1.90534,1.90554,267100001.0
2005-04-27 19:57:00,1.90551,1.90562,1.90551,1.90558,362799999.0
2005-04-27 19:58:00,1.90559,1.90568,1.90556,1.90567,350900004.0
2005-04-27 19:59:00,1.90567,1.90577,1.90566,1.90566,399150000.0
2005-04-27 20:00:00,1.90557,1.90557,1.90535,1.90547,170999999.0
2005-04-27 20:01:00,1.90553,1.90553,1.90544,1.90547,194799997.0
2005-04-27 20:02:00,1.90549,1.90558,1.90544,1.90558,54900000.0
2005-04-27 20:03:00,1.90558,1.90558,1.90543,1.90543,97000001.0
2005-04-27 20:04:00,1.90556,1.90556,1.90536,1.90543,321600000.0
2005-04-27 20:05:00,1.90542,1.90545,1.90528,1.9054,217600000.0
2005-04-27 20:06:00,1.90539,1.9056,1.90534,1.9055,216300002.0
2005-04-27 20:07:00,1.90551,1.9056,1.90542,1.90557,143700003.0
2005-04-27 20:08:00,1.90564,1.90564,1.90551,1.90557,332000003.0
2005-04-27 20:09:00,1.90549,1.90561,1.90549,1.90559,183600000.0
2005-04-27 20:10:00,1.90558,1.90558,1.90549,1.90555,74199999.0
2005-04-27 20:11:00,1.90557,1.90573,1.90557,1.90573,69100001.0
2005-04-27 20:12:00,1.9057,1.90585,1.90562,1.9057,485900003.0
2005-04-27 20:13:00,1.90562,1.90585,1.90562,1.90573,154399998.0
2005-04-27 20:14:00,1.90578,1.9058,1.90562,1.90562,87400000.0
2005-04-27 20:15:00,1.9056,1.90575,1.90547,1.90575,405799997.0
2005-04-27 20:16:00,1.90576,1.90586,1.90572,1.90585,147600001.0
2005-04-27 20:17:00,1.90583,1.90583,1.9057,1.9057,74599999.0
2005-04-27 20:18:00,1.90583,1.90605,1.90576,1.90605,104400000.0
2005-04-27 20:19:00,1.9061,1.90621,1.90596,1.90621,128599999.0
2005-04-27 20:20:00,1.90604,1.90604,1.90574,1.90574,246849997.0
2005-04-27 20:21:00,1.90569,1.90576,1.90554,1.90554,135000000.0
2005-04-27 20:22:00,1.90551,1.90558,1.90536,1.90558,135599999.0
2005-04-27 20:23:00,1.9055,1.9058,1.90538,1.9058,346299999.0
2005-04-27 20:24:00,1.90586,1.90595,1.90584,1.90595,106400001.0
2005-04-27 20:25:00,1.90595,1.90595,1.90571,1.90575,448099998.0
2005-04-27 20:26:00,1.90565,1.90573,1.90552,1.90558,425899999.0
2005-04-27 20:27:00,1.90563,1.90565,1.90551,1.90565,160400000.0
2005-04-27 20:28:00,1.90563,1.90574,1.90561,1.9057,379099997.0
2005-04-27 20:29:00,1.90579,1.90609,1.90579,1.90598,258800000.0
2005-04-27 20:30:00,1.906,1.90606,1.90584,1.90586,1000600003.0
2005-04-27 20:31:00,1.90583,1.90588,1.90572,1.90588,570100001.0
2005-04-27 20:32:00,1.9058,1.90604,1.90578,1.90596,748099996.0
2005-04-27 20:33:00,1.906,1.90613,1.90593,1.9061,270399996.0
2005-04-27 20:34:00,1.90607,1.90608,1.90599,1.90608,156000001.0
2005-04-27 20:35:00,1.90612,1.9062,1.90598,1.90604,87700002.0
2005-04-27 20:36:00,1.90622,1.90639,1.9061,1.90625,115600000.0
2005-04-27 20:37:00,1.90629,1.90641,1.90622,1.90628,150900000.0
2005-04-27 20:38:00,1.90635,1.90643,1.90624,1.90631,256800000.0
2005-04-27 20:39:00,1.90642,1.90642,1.90622,1.9063,258000000.0
2005-04-27 20:40:00,1.90622,1.90639,1.90614,1.90614,256300001.0
2005-04-27 20:41:00,1.90605,1.9062,1.90605,1.9062,198000001.0
2005-04-27 20:42:00,1.9063,1.90637,1.9063,1.90632,89999999.0
2005-04-27 20:43:00,1.90629,1.90636,1.90621,1.90622,198899999.0
2005-04-27 20:44:00,1.9063,1.90635,1.9063,1.90635,360900002.0
2005-04-27 20:45:00,1.90636,1.90642,1.90629,1.90629,76400000.0
2005-04-27 20:46:00,1.90623,1.90623,1.90616,1.90616,116100001.0
2005-04-27 20:47:00,1.9061,1.90615,1.90605,1.90615,368999996.0
2005-04-27 20:48:00,1.90611,1.90611,1.90597,1.90598,153500002.0
2005-04-27 20:49:00,1.90611,1.90611,1.90592,1.90611,56099999.0
2005-04-27 20:50:00,1.90611,1.90613,1.90604,1.90613,391899999.0
2005-04-27 20:51:00,1.90615,1.90615,1.90605,1.9061,313299997.0
2005-04-27 20:52:00,1.9061,1.90616,1.90605,1.90605,248099997.0
2005-04-27 20:53:00,1.90598,1.90613,1.90589,1.90598,637300001.0
2005-04-27 20:54:00,1.9059,1.906,1.90579,1.90585,352099998.0
2005-04-27 20:55:00,1.90595,1.9062,1.90595,1.90609,347099998.0
2005-04-27 20:56:00,1.9061,1.90619,1.90604,1.9061,337850000.0
2005-04-27 20:57:00,1.90607,1.90619,1.90595,1.90598,534900003.0
2005-04-27 20:58:00,1.90595,1.906,1.90584,1.9059,223500002.0
2005-04-27 20:59:00,1.90584,1.90584,1.90551,1.90561,635500002.0
2005-04-27 21:00:00,1.90559,1.90569,1.90548,1.90548,363700000.0
2005-04-27 21:01:00,1.90545,1.90555,1.90527,1.90547,416799998.0
2005-04-27 21:02:00,1.90529,1.90542,1.90519,1.90542,234299998.0
2005-04-27 21:03:00,1.90539,1.90546,1.90526,1.90537,133550000.0
2005-04-27 21:04:00,1.90539,1.90543,1.90532,1.9054,141600001.0
2005-04-27 21:05:00,1.9054,1.90563,1.90524,1.90558,216800002.0
2005-04-27 21:06:00,1.90538,1.90548,1.90532,1.90532,155600000.0
2005-04-27 21:07:00,1.9053,1.90542,1.90528,1.90542,125299999.0
2005-04-27 21:08:00,1.90533,1.90538,1.90528,1.90538,32799999.0
2005-04-27 21:09:00,1.90532,1.90539,1.90519,1.90532,105699999.0
2005-04-27 21:10:00,1.90534,1.90542,1.90527,1.90527,133199999.0
2005-04-27 21:11:00,1.90522,1.90543,1.90522,1.90532,75600000.0
2005-04-27 21:12:00,1.90542,1.90543,1.90529,1.90543,89600000.0
2005-04-27 21:13:00,1.9054,1.90545,1.90536,1.90538,176100000.0
2005-04-27 21:14:00,1.90525,1.90525,1.90492,1.90508,353000003.0
2005-04-27 21:15:00,1.90512,1.90512,1.9049,1.90509,240500001.0
2005-04-27 21:16:00,1.90523,1.90523,1.90511,1.90511,63500000.0
2005-04-27 21:17:00,1.9051,1.90524,1.90498,1.90511,271399999.0
2005-04-27 21:18:00,1.90511,1.90519,1.9049,1.90503,72200000.0
2005-04-27 21:19:00,1.90502,1.9051,1.9048,1.9051,74000000.0
2005-04-27 21:20:00,1.90512,1.90512,1.90477,1.90477,398800000.0
2005-04-27 21:21:00,1.90482,1.90499,1.90478,1.90488,166599999.0
2005-04-27 21:22:00,1.90495,1.90501,1.90488,1.9049,250200006.0
2005-04-27 21:23:00,1.90499,1.9051,1.90499,1.9051,27800000.0
2005-04-27 21:24:00,1.90506,1.90506,1.90486,1.90499,168100001.0
2005-04-27 21:25:00,1.90495,1.90495,1.90465,1.90478,180849999.0
2005-04-27 21:26:00,1.90468,1.90479,1.90468,1.90479,59400000.0
2005-04-27 21:27:00,1.90472,1.90472,1.90447,1.90452,77600000.0
2005-04-27 21:28:00,1.90454,1.90493,1.90454,1.90477,272399999.0
2005-04-27 21:29:00,1.90495,1.90516,1.90491,1.90515,83400000.0
2005-04-27 21:30:00,1.90524,1.90536,1.9052,1.90535,146300000.0
2005-04-27 21:31:00,1.90543,1.90543,1.90535,1.90543,26400000.0
2005-04-27 21:32:00,1.90546,1.90553,1.90534,1.90553,205100000.0
2005-04-27 21:33:00,1.90547,1.90557,1.90543,1.90545,313799997.0
2005-04-27 21:34:00,1.90548,1.9056,1.90548,1.90553,194000001.0
2005-04-27 21:35:00,1.90565,1.90565,1.90552,1.90552,35600000.0
2005-04-27 21:36:00,1.90558,1.90568,1.90558,1.90558,97700000.0
2005-04-27 21:37:00,1.90556,1.90565,1.90552,1.90564,191100002.0
2005-04-27 21:38:00,1.90559,1.90565,1.90549,1.90553,220999997.0
2005-04-27 21:39:00,1.90552,1.90562,1.90552,1.90562,20800000.0
2005-04-27 21:40:00,1.90559,1.90559,1.90543,1.9055,176800002.0
2005-04-27 21:41:00,1.9055,1.90552,1.9054,1.90544,124699999.0
2005-04-27 21:42:00,1.90542,1.90549,1.90534,1.90548,136300000.0
2005-04-27 21:43:00,1.90547,1.90554,1.90547,1.90547,56000000.0
2005-04-27 21:44:00,1.90545,1.9055,1.90535,1.90535,108299998.0
2005-04-27 21:45:00,1.9053,1.90558,1.9053,1.90555,79900001.0
2005-04-27 21:46:00,1.90555,1.90557,1.90555,1.90555,128200001.0
2005-04-27 21:47:00,1.90535,1.90545,1.9053,1.90533,161500001.0
2005-04-27 21:48:00,1.9053,1.90552,1.9053,1.90546,123800000.0
2005-04-27 21:49:00,1.90544,1.90547,1.90538,1.90547,67699999.0
2005-04-27 21:50:00,1.90528,1.90532,1.90516,1.90532,47800000.0
2005-04-27 21:51:00,1.90525,1.90528,1.90525,1.90525,179500000.0
2005-04-27 21:52:00,1.90532,1.90561,1.90532,1.90561,81000000.0
2005-04-27 21:53:00,1.90565,1.90565,1.90545,1.90549,70900000.0
2005-04-27 21:54:00,1.90548,1.90561,1.90548,1.90553,168900002.0
2005-04-27 21:55:00,1.90547,1.90553,1.90544,1.9055,198800003.0
2005-04-27 21:56:00,1.90551,1.9056,1.90551,1.90555,66599999.0
2005-04-27 21:57:00,1.90558,1.90571,1.90552,1.90552,104399999.0
2005-04-27 21:58:00,1.9055,1.9055,1.90548,1.9055,67100000.0
2005-04-27 21:59:00,1.90547,1.90551,1.90542,1.90543,367299998.0
2005-04-27 22:00:00,1.90548,1.9055,1.90535,1.90539,203349998.0
2005-04-27 22:01:00,1.90543,1.90543,1.90533,1.90536,128200000.0
2005-04-27 22:02:00,1.90539,1.90543,1.9053,1.90543,199899999.0
2005-04-27 22:03:00,1.9054,1.9054,1.90531,1.90538,110499998.0
2005-04-27 22:04:00,1.90537,1.90545,1.90537,1.9054,269200001.0
2005-04-27 22:05:00,1.90541,1.90548,1.90539,1.90548,141800000.0
2005-04-27 22:06:00,1.90543,1.90543,1.90529,1.9053,50300000.0
2005-04-27 22:07:00,1.90543,1.90543,1.90532,1.90537,51100000.0
2005-04-27 22:08:00,1.90539,1.90539,1.90532,1.90536,75400001.0
2005-04-27 22:09:00,1.90552,1.90553,1.90533,1.90536,90400000.0
2005-04-27 22:10:00,1.90537,1.9054,1.90535,1.9054,51999999.0
2005-04-27 22:11:00,1.90537,1.90541,1.90527,1.90538,67900000.0
2005-04-27 22:12:00,1.90542,1.90551,1.90539,1.90547,158299999.0
2005-04-27 22:13:00,1.9055,1.90551,1.90542,1.90542,24900000.0
2005-04-27 22:14:00,1.9054,1.9054,1.9054,1.9054,41899999.0
2005-04-27 22:15:00,1.9055,1.90561,1.9054,1.9054,257900000.0
2005-04-27 22:16:00,1.90552,1.90562,1.90521,1.90556,259100000.0
2005-04-27 22:17:00,1.90535,1.90545,1.9053,1.90545,45499999.0
2005-04-27 22:18:00,1.90538,1.90538,1.90496,1.90506,158799995.0
2005-04-27 22:19:00,1.90493,1.90517,1.90492,1.90504,62099999.0
2005-04-27 22:20:00,1.9051,1.90515,1.90507,1.90507,45100000.0
2005-04-27 22:21:00,1.9051,1.90512,1.90493,1.90512,86000001.0
2005-04-27 22:22:00,1.90515,1.90525,1.90502,1.90514,81700000.0
2005-04-27 22:23:00,1.90494,1.90517,1.9048,1.90496,118946995.0
2005-04-27 22:24:00,1.90501,1.90517,1.905,1.90501,89200002.0
2005-04-27 22:25:00,1.90503,1.90522,1.90496,1.90498,100300000.0
2005-04-27 22:26:00,1.90502,1.9052,1.90502,1.9052,54000000.0
2005-04-27 22:27:00,1.90528,1.90543,1.90528,1.90533,72399998.0
2005-04-27 22:28:00,1.90528,1.90528,1.90482,1.90521,80100000.0
2005-04-27 22:29:00,1.90494,1.9053,1.90494,1.9053,259600000.0
2005-04-27 22:30:00,1.90542,1.90542,1.90511,1.90522,93400000.0
2005-04-27 22:31:00,1.90522,1.90522,1.90508,1.90515,45800000.0
2005-04-27 22:32:00,1.90518,1.90537,1.90518,1.90532,169600001.0
2005-04-27 22:33:00,1.90527,1.90534,1.90526,1.90532,122100002.0
2005-04-27 22:34:00,1.90531,1.90531,1.90516,1.9052,171000000.0
2005-04-27 22:35:00,1.90537,1.90547,1.90535,1.90541,74900000.0
2005-04-27 22:36:00,1.9054,1.90547,1.90529,1.90529,29100000.0
2005-04-27 22:37:00,1.90544,1.9056,1.90534,1.90551,119599999.0
2005-04-27 22:38:00,1.90537,1.9055,1.90528,1.90535,88299999.0
2005-04-27 22:39:00,1.90537,1.90548,1.90527,1.90527,84300000.0
2005-04-27 22:40:00,1.90535,1.90535,1.90523,1.90523,85699999.0
2005-04-27 22:41:00,1.90522,1.90551,1.90516,1.90551,104800000.0
2005-04-27 22:42:00,1.90559,1.90559,1.90537,1.90547,88900001.0
2005-04-27 22:43:00,1.90542,1.90542,1.90527,1.90527,97300000.0
2005-04-27 22:44:00,1.90531,1.9054,1.90529,1.90535,195100000.0
2005-04-27 22:45:00,1.90533,1.90549,1.90533,1.90539,101899999.0
2005-04-27 22:46:00,1.90546,1.90546,1.90531,1.90536,26900000.0
2005-04-27 22:47:00,1.90524,1.90542,1.90521,1.90521,42400000.0
2005-04-27 22:48:00,1.9054,1.90544,1.90511,1.90538,67100000.0
2005-04-27 22:49:00,1.9053,1.9053,1.90524,1.90525,37500000.0
2005-04-27 22:50:00,1.90525,1.90541,1.90524,1.90538,54000000.0
2005-04-27 22:51:00,1.90526,1.90549,1.90526,1.90535,49000001.0
2005-04-27 22:52:00,1.90541,1.90541,1.90535,1.90535,17300000.0
2005-04-27 22:53:00,1.90522,1.90529,1.90481,1.90529,63200001.0
2005-04-27 22:54:00,1.90532,1.90532,1.90525,1.90525,69100001.0
2005-04-27 22:55:00,1.90509,1.90524,1.90509,1.90524,16000000.0
2005-04-27 22:56:00,1.90527,1.90534,1.90525,1.9053,25700000.0
2005-04-27 22:57:00,1.9054,1.9054,1.905,1.90532,82799999.0
2005-04-27 22:58:00,1.90511,1.90534,1.90511,1.90528,101599999.0
2005-04-27 22:59:00,1.90527,1.90542,1.90527,1.90542,137600001.0
2005-04-27 23:00:00,1.90525,1.9054,1.90525,1.90525,78499998.0
2005-04-27 23:01:00,1.9054,1.90548,1.90529,1.90544,92800000.0
2005-04-27 23:02:00,1.9054,1.90546,1.90527,1.90533,63700000.0
2005-04-27 23:03:00,1.9054,1.90554,1.90525,1.90543,99799999.0
2005-04-27 23:04:00,1.90562,1.90562,1.90525,1.9053,70500001.0
2005-04-27 23:05:00,1.90523,1.90551,1.90513,1.90551,32100000.0
2005-04-27 23:06:00,1.90548,1.90563,1.90534,1.90534,157200000.0
2005-04-27 23:07:00,1.90557,1.90557,1.90531,1.90545,72100000.0
2005-04-27 23:08:00,1.90552,1.90559,1.90533,1.90546,60099999.0
2005-04-27 23:09:00,1.90555,1.90555,1.90498,1.90511,73600002.0
2005-04-27 23:10:00,1.9052,1.90523,1.9048,1.90482,114400000.0
2005-04-27 23:11:00,1.90502,1.90513,1.90477,1.90502,74500000.0
2005-04-27 23:12:00,1.90497,1.90511,1.90485,1.90492,52899998.0
2005-04-27 23:13:00,1.90507,1.90507,1.90411,1.90468,43000000.0
2005-04-27 23:14:00,1.90482,1.90487,1.90398,1.90466,80999999.0
2005-04-27 23:15:00,1.90495,1.905,1.90452,1.90472,72800000.0
2005-04-27 23:16:00,1.90494,1.90505,1.90476,1.90495,49350000.0
2005-04-27 23:17:00,1.90468,1.90506,1.90468,1.90506,37499999.0
2005-04-27 23:18:00,1.905,1.90504,1.90479,1.90496,55300000.0
2005-04-27 23:19:00,1.90488,1.90498,1.90482,1.90487,90200000.0
2005-04-27 23:20:00,1.90492,1.90492,1.90479,1.90491,54300001.0
2005-04-27 23:21:00,1.90468,1.90468,1.90426,1.9045,75500001.0
2005-04-27 23:22:00,1.9042,1.90455,1.9042,1.90455,62899998.0
2005-04-27 23:23:00,1.90452,1.90469,1.9044,1.90469,101999999.0
2005-04-27 23:24:00,1.9047,1.90473,1.90407,1.90412,48100001.0
2005-04-27 23:25:00,1.90449,1.90457,1.90437,1.9045,56400000.0
2005-04-27 23:26:00,1.90452,1.90469,1.90412,1.90425,84300000.0
2005-04-27 23:27:00,1.90416,1.90426,1.90402,1.90411,79299999.0
2005-04-27 23:28:00,1.90413,1.90435,1.904,1.90435,85000000.0
2005-04-27 23:29:00,1.90393,1.90426,1.90376,1.90389,45100000.0
2005-04-27 23:30:00,1.9037,1.90407,1.9037,1.90384,78400000.0
2005-04-27 23:31:00,1.90402,1.90414,1.9036,1.9036,47500000.0
2005-04-27 23:32:00,1.90377,1.9039,1.90362,1.90374,54700000.0
2005-04-27 23:33:00,1.9037,1.90386,1.9036,1.90369,61400000.0
2005-04-27 23:34:00,1.90353,1.90422,1.90347,1.90415,60100000.0
2005-04-27 23:35:00,1.90443,1.90455,1.90395,1.90449,100800001.0
2005-04-27 23:36:00,1.90425,1.90456,1.90422,1.90454,105100003.0
2005-04-27 23:37:00,1.9045,1.90473,1.90445,1.90448,140200001.0
2005-04-27 23:38:00,1.9045,1.90454,1.9042,1.90452,82400000.0
2005-04-27 23:39:00,1.90437,1.90447,1.90423,1.90442,119300000.0
2005-04-27 23:40:00,1.90438,1.90446,1.90427,1.90435,58599999.0
2005-04-27 23:41:00,1.90432,1.90435,1.90402,1.90418,126300000.0
2005-04-27 23:42:00,1.90423,1.90424,1.904,1.904,76300000.0
2005-04-27 23:43:00,1.90415,1.90424,1.90393,1.9041,46800000.0
2005-04-27 23:44:00,1.9043,1.90434,1.90397,1.90401,100700000.0
2005-04-27 23:45:00,1.90412,1.90419,1.90345,1.90356,35800000.0
2005-04-27 23:46:00,1.90382,1.90407,1.90359,1.90407,104699999.0
2005-04-27 23:47:00,1.90389,1.90405,1.9038,1.90398,38600000.0
2005-04-27 23:48:00,1.90393,1.904,1.90385,1.90387,81800001.0
2005-04-27 23:49:00,1.9039,1.9039,1.90368,1.90375,58299999.0
2005-04-27 23:50:00,1.90345,1.90367,1.90328,1.90354,44700000.0
2005-04-27 23:51:00,1.90345,1.9036,1.90319,1.90324,80300001.0
2005-04-27 23:52:00,1.9033,1.90367,1.90324,1.90356,95399999.0
2005-04-27 23:53:00,1.90351,1.90372,1.90337,1.90339,170800001.0
2005-04-27 23:54:00,1.90312,1.90366,1.90312,1.90347,85299998.0
2005-04-27 23:55:00,1.90328,1.9035,1.90326,1.9035,36300000.0
2005-04-27 23:56:00,1.90362,1.90363,1.90337,1.90342,97699999.0
2005-04-27 23:57:00,1.90355,1.90359,1.90329,1.90329,107599998.0
2005-04-27 23:58:00,1.90328,1.90349,1.9031,1.90315,62900001.0
2005-04-27 23:59:00,1.90337,1.90351,1.90326,1.90347,49700000.0
2005-04-28 00:00:00,1.90317,1.90349,1.90311,1.90314,101199999.0
2005-04-28 00:01:00,1.90347,1.90355,1.90327,1.90339,119099999.0
2005-04-28 00:02:00,1.90337,1.90337,1.90294,1.90297,36300000.0
2005-04-28 00:03:00,1.9031,1.90351,1.903,1.90324,95199999.0
2005-04-28 00:04:00,1.90302,1.90316,1.9029,1.90308,33000000.0
2005-04-28 00:05:00,1.903,1.90341,1.903,1.90328,94000000.0
2005-04-28 00:06:00,1.90308,1.90317,1.90286,1.90286,72900000.0
2005-04-28 00:07:00,1.9028,1.90311,1.9028,1.90293,79000000.0
2005-04-28 00:08:00,1.9029,1.90294,1.90263,1.90275,43200000.0
2005-04-28 00:09:00,1.90283,1.90283,1.90251,1.90266,36700000.0
2005-04-28 00:10:00,1.90255,1.90286,1.90243,1.90277,66699999.0
2005-04-28 00:11:00,1.9028,1.90291,1.90249,1.90252,82200001.0
2005-04-28 00:12:00,1.9025,1.90293,1.90247,1.90265,56500001.0
2005-04-28 00:13:00,1.90248,1.9026,1.90222,1.9024,70299999.0
2005-04-28 00:14:00,1.90239,1.90277,1.902,1.902,81999999.0
2005-04-28 00:15:00,1.90438,1.90438,1.90362,1.90362,8100000.0
2005-04-28 00:16:00,1.90248,1.90253,1.90237,1.90251,63100000.0
2005-04-28 00:17:00,1.9025,1.90255,1.9025,1.90255,11000000.0
2005-04-28 00:18:00,1.90252,1.90252,1.90248,1.90248,14400000.0
2005-04-28 00:19:00,1.90258,1.90258,1.90236,1.90246,42800000.0
2005-04-28 00:20:00,1.90256,1.90277,1.90255,1.90255,104700001.0
2005-04-28 00:21:00,1.90277,1.90277,1.90266,1.9027,133900000.0
2005-04-28 00:22:00,1.90287,1.90292,1.9027,1.9029,54100000.0
2005-04-28 00:23:00,1.90275,1.90275,1.90262,1.90267,40550000.0
2005-04-28 00:24:00,1.90272,1.90276,1.90265,1.90268,71600001.0
2005-04-28 00:25:00,1.9025,1.90265,1.9025,1.9025,27100000.0
2005-04-28 00:26:00,1.9025,1.90259,1.9025,1.90257,48800000.0
2005-04-28 00:27:00,1.90267,1.90275,1.90262,1.90262,36700000.0
2005-04-28 00:28:00,1.9027,1.90278,1.90262,1.90267,56300000.0
2005-04-28 00:29:00,1.90258,1.90276,1.90258,1.90267,72399999.0
2005-04-28 00:30:00,1.90265,1.90265,1.9026,1.9026,20300000.0
2005-04-28 00:31:00,1.90265,1.90272,1.90265,1.90268,28300000.0
2005-04-28 00:32:00,1.90262,1.9027,1.90262,1.90262,14200000.0
2005-04-28 00:33:00,1.90263,1.90263,1.90254,1.90263,36700000.0
2005-04-28 00:34:00,1.90258,1.90259,1.90258,1.90259,2600000.0
2005-04-28 00:35:00,1.90277,1.90287,1.90249,1.90249,94200000.0
2005-04-28 00:36:00,1.90258,1.90267,1.90258,1.90267,37200000.0
2005-04-28 00:37:00,1.90267,1.9028,1.90267,1.90277,30000000.0
2005-04-28 00:38:00,1.90275,1.90285,1.90233,1.90245,70500000.0
2005-04-28 00:39:00,1.90248,1.90248,1.90217,1.90217,35500000.0
2005-04-28 00:40:00,1.90228,1.90241,1.90225,1.90241,84300000.0
2005-04-28 00:41:00,1.90241,1.90242,1.90237,1.90237,85999998.0
2005-04-28 00:42:00,1.90232,1.90249,1.90226,1.90247,90500000.0
2005-04-28 00:43:00,1.90262,1.90272,1.90262,1.90268,39299999.0
2005-04-28 00:44:00,1.90265,1.90265,1.90248,1.90252,60900002.0
2005-04-28 00:45:00,1.90257,1.90278,1.90257,1.90278,29700000.0
2005-04-28 00:46:00,1.90295,1.90309,1.9028,1.903,95999998.0
2005-04-28 00:47:00,1.90284,1.90296,1.90284,1.90285,73400000.0
2005-04-28 00:48:00,1.90287,1.903,1.90287,1.90291,77500001.0
2005-04-28 00:49:00,1.90313,1.90333,1.90301,1.90301,44400000.0
2005-04-28 00:50:00,1.9029,1.9029,1.90255,1.90265,69450001.0
2005-04-28 00:51:00,1.90265,1.90265,1.90265,1.90265,22700001.0
2005-04-28 00:52:00,1.9031,1.9031,1.90298,1.90303,77600001.0
2005-04-28 00:53:00,1.90297,1.90298,1.90285,1.90285,84700000.0
2005-04-28 00:54:00,1.90302,1.90315,1.90295,1.90314,72200000.0
2005-04-28 00:55:00,1.9029,1.90295,1.9029,1.90292,95699999.0
2005-04-28 00:56:00,1.90283,1.90286,1.90241,1.90286,37100000.0
2005-04-28 00:57:00,1.90296,1.90296,1.90284,1.90288,49200000.0
2005-04-28 00:58:00,1.90285,1.90297,1.90281,1.90283,52600001.0
2005-04-28 00:59:00,1.90308,1.90313,1.90295,1.90301,64700000.0
2005-04-28 01:00:00,1.90278,1.90285,1.90278,1.90285,17700000.0
2005-04-28 01:01:00,1.90278,1.9028,1.90278,1.9028,24000000.0
2005-04-28 01:02:00,1.90279,1.90294,1.90279,1.90285,49600000.0
2005-04-28 01:03:00,1.90295,1.90295,1.90285,1.90295,45199999.0
2005-04-28 01:04:00,1.90294,1.90312,1.90284,1.90301,78900001.0
2005-04-28 01:05:00,1.90293,1.90298,1.9028,1.90291,93200000.0
2005-04-28 01:06:00,1.90305,1.90326,1.90302,1.90315,102099999.0
2005-04-28 01:07:00,1.9028,1.90285,1.9028,1.9028,56400002.0
2005-04-28 01:08:00,1.9028,1.90285,1.9028,1.90285,23600000.0
2005-04-28 01:09:00,1.90284,1.90312,1.90284,1.90312,86799999.0
2005-04-28 01:10:00,1.90322,1.90323,1.9031,1.90323,47500001.0
2005-04-28 01:11:00,1.90325,1.90325,1.90318,1.90322,49500000.0
2005-04-28 01:12:00,1.90312,1.90327,1.90312,1.90321,34800000.0
2005-04-28 01:13:00,1.90322,1.90348,1.90322,1.90348,33600000.0
2005-04-28 01:14:00,1.90328,1.90368,1.90328,1.90348,26600000.0
2005-04-28 01:15:00,1.90353,1.90376,1.90353,1.90367,44900000.0
2005-04-28 01:16:00,1.90355,1.90355,1.9035,1.9035,38100000.0
2005-04-28 01:17:00,1.9035,1.90355,1.90345,1.9035,64999999.0
2005-04-28 01:18:00,1.90355,1.90355,1.9035,1.90355,57100000.0
2005-04-28 01:19:00,1.90345,1.90363,1.90345,1.90359,80100001.0
2005-04-28 01:20:00,1.9037,1.9037,1.90357,1.90365,104900000.0
2005-04-28 01:21:00,1.9035,1.9035,1.90344,1.90345,19400000.0
2005-04-28 01:22:00,1.90344,1.90359,1.90344,1.90359,60700000.0
2005-04-28 01:23:00,1.90335,1.90335,1.90318,1.90334,91299999.0
2005-04-28 01:24:00,1.9034,1.90343,1.90335,1.90335,46800000.0
2005-04-28 01:25:00,1.90332,1.90335,1.90325,1.9033,38500000.0
2005-04-28 01:26:00,1.90335,1.90335,1.9033,1.90335,14300000.0
2005-04-28 01:27:00,1.90339,1.90364,1.90339,1.90364,86099998.0
2005-04-28 01:28:00,1.90335,1.90347,1.90324,1.90324,34100000.0
2005-04-28 01:29:00,1.90356,1.90357,1.90336,1.90338,62400000.0
2005-04-28 01:30:00,1.90335,1.90335,1.90325,1.90325,47600000.0
2005-04-28 01:31:00,1.90334,1.90349,1.90334,1.9034,70199999.0
2005-04-28 01:32:00,1.90338,1.90351,1.90329,1.90351,41200000.0
2005-04-28 01:33:00,1.90352,1.90352,1.90341,1.90352,54500000.0
2005-04-28 01:34:00,1.90357,1.90366,1.90328,1.90328,66100000.0
2005-04-28 01:35:00,1.90315,1.90335,1.9031,1.90335,89500001.0
2005-04-28 01:36:00,1.90322,1.90329,1.9032,1.90327,97199999.0
2005-04-28 01:37:00,1.9032,1.90339,1.9032,1.90333,61600001.0
2005-04-28 01:38:00,1.90332,1.90342,1.90332,1.90333,29300000.0
2005-04-28 01:39:00,1.90339,1.90347,1.90339,1.90347,57299999.0
2005-04-28 01:40:00,1.90341,1.90341,1.90331,1.90331,6100000.0
2005-04-28 01:41:00,1.90334,1.90342,1.90318,1.90338,78700001.0
2005-04-28 01:42:00,1.90317,1.90353,1.90317,1.90336,92800001.0
2005-04-28 01:43:00,1.90317,1.90319,1.90317,1.90318,4900000.0
2005-04-28 01:44:00,1.90328,1.90371,1.90315,1.90371,96300001.0
2005-04-28 01:45:00,1.9038,1.9038,1.90369,1.90376,49099999.0
2005-04-28 01:46:00,1.90371,1.90378,1.90371,1.90378,43800001.0
2005-04-28 01:47:00,1.90381,1.90381,1.90374,1.90374,19899999.0
2005-04-28 01:48:00,1.90363,1.90373,1.90347,1.90357,110799999.0
2005-04-28 01:49:00,1.90348,1.90354,1.90339,1.9035,35600000.0
2005-04-28 01:50:00,1.90369,1.90373,1.90344,1.90349,24600000.0
2005-04-28 01:51:00,1.90346,1.90351,1.90336,1.90343,63499999.0
2005-04-28 01:52:00,1.90336,1.90383,1.90336,1.90383,61400001.0
2005-04-28 01:53:00,1.90397,1.90431,1.90388,1.90431,54300000.0
2005-04-28 01:54:00,1.9042,1.90428,1.90411,1.90428,69299997.0
2005-04-28 01:55:00,1.90432,1.90465,1.90426,1.90443,112800002.0
2005-04-28 01:56:00,1.90428,1.90481,1.90423,1.90481,22500000.0
2005-04-28 01:57:00,1.90451,1.90498,1.90384,1.90494,33000000.0
2005-04-28 01:58:00,1.90465,1.90485,1.90454,1.9048,91700002.0
2005-04-28 01:59:00,1.90473,1.90473,1.90455,1.90458,37700000.0
2005-04-28 02:00:00,1.90451,1.90461,1.90435,1.90446,101699999.0
2005-04-28 02:01:00,1.90433,1.90484,1.90426,1.90484,45100000.0
2005-04-28 02:02:00,1.905,1.90507,1.905,1.90505,12600000.0
2005-04-28 02:03:00,1.90506,1.90506,1.90487,1.90502,40900000.0
2005-04-28 02:04:00,1.9049,1.9049,1.90481,1.90489,35700001.0
2005-04-28 02:05:00,1.90482,1.90484,1.90467,1.90484,57000002.0
2005-04-28 02:06:00,1.90496,1.90502,1.90486,1.90502,41800000.0
2005-04-28 02:07:00,1.90498,1.90509,1.90498,1.90502,48099999.0
2005-04-28 02:08:00,1.90504,1.90516,1.90504,1.90516,39600001.0
2005-04-28 02:09:00,1.90518,1.90542,1.9051,1.90518,66800001.0
2005-04-28 02:10:00,1.90522,1.90522,1.90505,1.90516,72199999.0
2005-04-28 02:11:00,1.90526,1.90526,1.90508,1.90522,75300000.0
2005-04-28 02:12:00,1.90524,1.90524,1.90519,1.90522,63100000.0
2005-04-28 02:13:00,1.90531,1.90547,1.90528,1.90545,56700000.0
2005-04-28 02:14:00,1.9055,1.9055,1.90535,1.9054,38400000.0
2005-04-28 02:15:00,1.90552,1.90578,1.90552,1.90578,45200000.0
2005-04-28 02:16:00,1.90574,1.90574,1.90548,1.90549,35600000.0
2005-04-28 02:17:00,1.9053,1.90532,1.90509,1.90526,70900001.0
2005-04-28 02:18:00,1.9052,1.90548,1.90512,1.90548,79800001.0
2005-04-28 02:19:00,1.90553,1.90553,1.90536,1.90545,38200000.0
2005-04-28 02:20:00,1.9054,1.90541,1.9052,1.90541,59900001.0
2005-04-28 02:21:00,1.90558,1.90565,1.90545,1.90564,72000000.0
2005-04-28 02:22:00,1.90557,1.90568,1.90557,1.90557,65500001.0
2005-04-28 02:23:00,1.90555,1.90555,1.90527,1.90527,90199998.0
2005-04-28 02:24:00,1.90527,1.9054,1.90512,1.90517,67800001.0
2005-04-28 02:25:00,1.90512,1.9052,1.90512,1.90513,27899999.0
2005-04-28 02:26:00,1.90507,1.90507,1.90461,1.90487,99499998.0
2005-04-28 02:27:00,1.90503,1.90528,1.90503,1.90527,73300000.0
2005-04-28 02:28:00,1.90515,1.90518,1.90503,1.90516,57800000.0
2005-04-28 02:29:00,1.90523,1.90524,1.90516,1.90524,86899999.0
2005-04-28 02:30:00,1.90506,1.90506,1.90495,1.90498,47800001.0
2005-04-28 02:31:00,1.90517,1.90524,1.90471,1.90498,63200000.0
2005-04-28 02:32:00,1.9049,1.9049,1.90469,1.90485,83800001.0
2005-04-28 02:33:00,1.90486,1.9049,1.90467,1.90476,45200000.0
2005-04-28 02:34:00,1.90475,1.90502,1.90475,1.905,65700000.0
2005-04-28 02:35:00,1.90481,1.90492,1.90479,1.90479,63700001.0
2005-04-28 02:36:00,1.90482,1.90495,1.90482,1.90489,68499999.0
2005-04-28 02:37:00,1.9048,1.90498,1.90477,1.90498,63899999.0
2005-04-28 02:38:00,1.90475,1.90483,1.90453,1.90475,31300000.0
2005-04-28 02:39:00,1.90473,1.90474,1.90452,1.90452,67199998.0
2005-04-28 02:40:00,1.90445,1.90454,1.90445,1.90452,62800001.0
2005-04-28 02:41:00,1.90445,1.90445,1.90437,1.90439,61800000.0
2005-04-28 02:42:00,1.90448,1.90448,1.90432,1.90444,66500001.0
2005-04-28 02:43:00,1.9044,1.90445,1.9044,1.9044,23200000.0
2005-04-28 02:44:00,1.90436,1.90452,1.90436,1.90447,127600001.0
2005-04-28 02:45:00,1.9045,1.9047,1.9045,1.9047,14500000.0
2005-04-28 02:46:00,1.90471,1.90473,1.9045,1.90473,71399999.0
2005-04-28 02:47:00,1.90487,1.90487,1.90462,1.90462,45399998.0
2005-04-28 02:48:00,1.9047,1.90471,1.90468,1.90469,46800000.0
2005-04-28 02:49:00,1.9047,1.90475,1.9047,1.9047,41600000.0
2005-04-28 02:50:00,1.90474,1.90481,1.90474,1.90481,9200000.0
2005-04-28 02:51:00,1.90474,1.90492,1.90472,1.90492,22700000.0
2005-04-28 02:52:00,1.90465,1.90478,1.90456,1.90471,40500000.0
2005-04-28 02:53:00,1.90475,1.90475,1.90464,1.90473,38700000.0
2005-04-28 02:54:00,1.90477,1.90477,1.90458,1.90463,44500000.0
2005-04-28 02:55:00,1.9047,1.90502,1.9047,1.90482,83600002.0
2005-04-28 02:56:00,1.90483,1.90495,1.90479,1.90488,86900001.0
2005-04-28 02:57:00,1.90495,1.90535,1.90482,1.90503,90500002.0
2005-04-28 02:58:00,1.90537,1.90549,1.9049,1.90496,61100000.0
2005-04-28 02:59:00,1.90507,1.90521,1.9048,1.9052,68200000.0
2005-04-28 03:00:00,1.9051,1.90524,1.90498,1.90521,88100001.0
2005-04-28 03:01:00,1.90525,1.90529,1.90491,1.90509,54400000.0
2005-04-28 03:02:00,1.90527,1.9053,1.90507,1.90515,54000000.0
2005-04-28 03:03:00,1.90511,1.90511,1.90494,1.90509,80600000.0
2005-04-28 03:04:00,1.90488,1.90488,1.90447,1.90459,15200000.0
2005-04-28 03:05:00,1.90461,1.90466,1.90443,1.90443,115600001.0
2005-04-28 03:06:00,1.90445,1.90462,1.90431,1.90451,142199999.0
2005-04-28 03:07:00,1.90462,1.90472,1.90462,1.90472,28500000.0
2005-04-28 03:08:00,1.90466,1.90466,1.90454,1.90465,42500000.0
2005-04-28 03:09:00,1.9047,1.9047,1.90452,1.90467,87499999.0
2005-04-28 03:10:00,1.90471,1.90474,1.9046,1.90468,99200001.0
2005-04-28 03:11:00,1.90467,1.90472,1.90448,1.90458,62600001.0
2005-04-28 03:12:00,1.9047,1.90476,1.9046,1.90474,64599999.0
2005-04-28 03:13:00,1.90484,1.90497,1.90476,1.90476,98800001.0
2005-04-28 03:14:00,1.90478,1.90488,1.90475,1.9048,78300000.0
2005-04-28 03:15:00,1.90482,1.90482,1.90466,1.90466,48600000.0
2005-04-28 03:16:00,1.90473,1.90473,1.90464,1.90467,24699999.0
2005-04-28 03:17:00,1.90466,1.90466,1.9045,1.9045,77250001.0
2005-04-28 03:18:00,1.90458,1.90467,1.90456,1.90467,33100000.0
2005-04-28 03:19:00,1.90471,1.90495,1.90471,1.90495,35400000.0
2005-04-28 03:20:00,1.90493,1.90493,1.90474,1.9048,60100001.0
2005-04-28 03:21:00,1.90482,1.90484,1.9046,1.90479,108600000.0
2005-04-28 03:22:00,1.90474,1.90474,1.90443,1.90443,20000000.0
2005-04-28 03:23:00,1.90463,1.90463,1.90447,1.90461,70799999.0
2005-04-28 03:24:00,1.90468,1.90499,1.90468,1.90499,88099999.0
2005-04-28 03:25:00,1.90478,1.90508,1.90478,1.90508,49199999.0
2005-04-28 03:26:00,1.90498,1.90506,1.90488,1.90498,84300000.0
2005-04-28 03:27:00,1.90494,1.90496,1.90494,1.90496,8900000.0
2005-04-28 03:28:00,1.9048,1.90483,1.9048,1.90483,32700000.0
2005-04-28 03:29:00,1.90492,1.90492,1.90457,1.90462,32300000.0
2005-04-28 03:30:00,1.90453,1.9047,1.90453,1.9047,34800000.0
2005-04-28 03:31:00,1.9046,1.90484,1.90449,1.90469,66800000.0
2005-04-28 03:32:00,1.90475,1.90475,1.90468,1.90475,56100000.0
2005-04-28 03:33:00,1.90468,1.90468,1.90468,1.90468,19700000.0
2005-04-28 03:34:00,1.9047,1.9047,1.90465,1.90465,19599999.0
2005-04-28 03:35:00,1.9047,1.9047,1.9047,1.9047,6600000.0
2005-04-28 03:36:00,1.90463,1.90463,1.9045,1.90452,30900000.0
2005-04-28 03:37:00,1.90455,1.90455,1.9045,1.9045,2900000.0
2005-04-28 03:38:00,1.90449,1.90464,1.90444,1.90454,67100000.0
2005-04-28 03:39:00,1.90462,1.90469,1.90437,1.90452,40200000.0
2005-04-28 03:40:00,1.90465,1.90465,1.90458,1.90465,17100000.0
2005-04-28 03:41:00,1.90465,1.90478,1.90465,1.90466,60300000.0
2005-04-28 03:42:00,1.90468,1.90481,1.90461,1.90467,31100000.0
2005-04-28 03:43:00,1.9047,1.9047,1.90454,1.90467,52499999.0
2005-04-28 03:44:00,1.9046,1.9046,1.9046,1.9046,23200000.0
2005-04-28 03:45:00,1.90456,1.90469,1.90455,1.90465,87100000.0
2005-04-28 03:46:00,1.90458,1.90489,1.90456,1.90479,92400000.0
2005-04-28 03:47:00,1.90467,1.90473,1.90462,1.90473,42200000.0
2005-04-28 03:48:00,1.9047,1.90475,1.90465,1.90475,43400000.0
2005-04-28 03:49:00,1.90466,1.90466,1.90449,1.90462,72200000.0
2005-04-28 03:50:00,1.9047,1.9047,1.90468,1.90468,21499999.0
2005-04-28 03:51:00,1.90465,1.90465,1.90446,1.9045,130399998.0
2005-04-28 03:52:00,1.90466,1.90466,1.90444,1.90455,92100001.0
2005-04-28 03:53:00,1.90452,1.9046,1.90448,1.90457,59400000.0
2005-04-28 03:54:00,1.90458,1.90463,1.90455,1.90457,53500000.0
2005-04-28 03:55:00,1.9046,1.90465,1.9046,1.90465,17800000.0
2005-04-28 03:56:00,1.90468,1.90469,1.90461,1.90467,48700000.0
2005-04-28 03:57:00,1.90455,1.90466,1.90455,1.90455,62400000.0
2005-04-28 03:58:00,1.90462,1.90473,1.90459,1.90466,66200000.0
2005-04-28 03:59:00,1.90464,1.90485,1.90464,1.90485,33200001.0
2005-04-28 04:00:00,1.90485,1.90485,1.90485,1.90485,23600000.0
2005-04-28 04:01:00,1.90471,1.90471,1.90461,1.90461,32599999.0
2005-04-28 04:02:00,1.90452,1.90452,1.90448,1.90448,29700000.0
2005-04-28 04:03:00,1.90447,1.90461,1.90447,1.90452,38200001.0
2005-04-28 04:04:00,1.90436,1.90447,1.90436,1.90447,87900000.0
2005-04-28 04:05:00,1.90449,1.90452,1.90443,1.90447,29400001.0
2005-04-28 04:06:00,1.90433,1.90445,1.90431,1.9044,47300000.0
2005-04-28 04:07:00,1.90443,1.90459,1.90442,1.90442,72100000.0
2005-04-28 04:08:00,1.90444,1.90451,1.9043,1.90451,75500000.0
2005-04-28 04:09:00,1.90453,1.90453,1.90441,1.90441,69300001.0
2005-04-28 04:10:00,1.90462,1.9047,1.90452,1.90468,101799998.0
2005-04-28 04:11:00,1.9045,1.9045,1.90437,1.90445,37100000.0
2005-04-28 04:12:00,1.90452,1.90452,1.90434,1.90434,10700000.0
2005-04-28 04:13:00,1.90437,1.90438,1.90423,1.90425,89499999.0
2005-04-28 04:14:00,1.90414,1.9043,1.90404,1.90404,77900000.0
2005-04-28 04:15:00,1.90412,1.90431,1.90412,1.90431,53400001.0
2005-04-28 04:16:00,1.90434,1.9044,1.90431,1.90431,78399999.0
2005-04-28 04:17:00,1.90432,1.90444,1.90428,1.90437,68400000.0
2005-04-28 04:18:00,1.90447,1.90462,1.90432,1.90432,63799998.0
2005-04-28 04:19:00,1.90443,1.90443,1.90431,1.90434,52300000.0
2005-04-28 04:20:00,1.90437,1.9045,1.90409,1.90409,51599999.0
2005-04-28 04:21:00,1.90412,1.9046,1.90412,1.9046,72200002.0
2005-04-28 04:22:00,1.90454,1.90456,1.9041,1.9041,97600000.0
2005-04-28 04:23:00,1.9042,1.9042,1.90405,1.90405,45900001.0
2005-04-28 04:24:00,1.90407,1.90426,1.90407,1.90412,74699998.0
2005-04-28 04:25:00,1.90407,1.90407,1.90388,1.90398,66799998.0
2005-04-28 04:26:00,1.90375,1.90383,1.90315,1.90383,42799999.0
2005-04-28 04:27:00,1.90417,1.90424,1.90412,1.90424,37299999.0
2005-04-28 04:28:00,1.90419,1.90419,1.90408,1.90415,84100001.0
2005-04-28 04:29:00,1.90417,1.90417,1.90292,1.90398,107300002.0
2005-04-28 04:30:00,1.90405,1.90405,1.90399,1.90399,15900000.0
2005-04-28 04:31:00,1.90402,1.90414,1.90402,1.90411,35899999.0
2005-04-28 04:32:00,1.90405,1.90405,1.90405,1.90405,4200000.0
2005-04-28 04:33:00,1.90422,1.90428,1.904,1.90416,130300001.0
2005-04-28 04:34:00,1.9041,1.9041,1.9041,1.9041,44300001.0
2005-04-28 04:35:00,1.90373,1.90373,1.90312,1.90373,33900000.0
2005-04-28 04:36:00,1.904,1.90404,1.90389,1.90397,82200001.0
2005-04-28 04:37:00,1.9039,1.90403,1.90374,1.90403,59200001.0
2005-04-28 04:38:00,1.9041,1.90415,1.9041,1.90415,68600001.0
2005-04-28 04:39:00,1.90415,1.90415,1.9041,1.9041,6100000.0
2005-04-28 04:40:00,1.90415,1.90415,1.90402,1.90402,21600000.0
2005-04-28 04:41:00,1.904,1.90405,1.904,1.90405,18700000.0
2005-04-28 04:42:00,1.90401,1.90411,1.90401,1.90405,37300000.0
2005-04-28 04:43:00,1.90371,1.90377,1.90289,1.90377,63900000.0
2005-04-28 04:44:00,1.90396,1.90396,1.90377,1.90377,12900000.0
2005-04-28 04:45:00,1.90372,1.90391,1.90372,1.90391,35500000.0
2005-04-28 04:46:00,1.90368,1.90368,1.90344,1.90359,20100000.0
2005-04-28 04:47:00,1.90336,1.90344,1.90336,1.9034,66500000.0
2005-04-28 04:48:00,1.90347,1.9035,1.90327,1.90331,96200000.0
2005-04-28 04:49:00,1.9035,1.90392,1.90342,1.90382,48400000.0
2005-04-28 04:50:00,1.90389,1.90403,1.9037,1.90403,46100000.0
2005-04-28 04:51:00,1.9038,1.9039,1.9038,1.90385,41100000.0
2005-04-28 04:52:00,1.9037,1.9037,1.90347,1.90351,115399998.0
2005-04-28 04:53:00,1.90338,1.90358,1.90329,1.90358,61800000.0
2005-04-28 04:54:00,1.90355,1.90355,1.90355,1.90355,7100000.0
2005-04-28 04:55:00,1.90343,1.90355,1.90343,1.90355,36899999.0
2005-04-28 04:56:00,1.90347,1.90357,1.90347,1.90357,16570000.0
2005-04-28 04:57:00,1.90355,1.90361,1.90335,1.90361,65700000.0
2005-04-28 04:58:00,1.90356,1.90366,1.90356,1.90361,78900001.0
2005-04-28 04:59:00,1.90395,1.90396,1.9034,1.90341,68600001.0
2005-04-28 05:00:00,1.9036,1.90377,1.90353,1.90367,117999998.0
2005-04-28 05:01:00,1.90367,1.90377,1.90355,1.90377,89699999.0
2005-04-28 05:02:00,1.90375,1.90378,1.90374,1.90378,4800000.0
2005-04-28 05:03:00,1.90369,1.90393,1.90369,1.90389,44700000.0
2005-04-28 05:04:00,1.90389,1.90389,1.90383,1.90386,34900000.0
2005-04-28 05:05:00,1.90383,1.90403,1.90377,1.90383,49500000.0
2005-04-28 05:06:00,1.90392,1.90392,1.9037,1.90373,45700000.0
2005-04-28 05:07:00,1.9036,1.90364,1.9034,1.90364,68300000.0
2005-04-28 05:08:00,1.90375,1.90389,1.90375,1.90379,111199999.0
2005-04-28 05:09:00,1.9037,1.90407,1.90366,1.90401,56499999.0
2005-04-28 05:10:00,1.90402,1.90402,1.90388,1.90393,36399999.0
2005-04-28 05:11:00,1.90403,1.90403,1.9039,1.904,72700001.0
2005-04-28 05:12:00,1.90409,1.90411,1.90409,1.90411,10000000.0
2005-04-28 05:13:00,1.90402,1.90402,1.90388,1.90389,40000000.0
2005-04-28 05:14:00,1.90393,1.90407,1.90393,1.90406,55600000.0
2005-04-28 05:15:00,1.90408,1.90408,1.90393,1.904,117500000.0
2005-04-28 05:16:00,1.90398,1.90407,1.90396,1.90407,29900000.0
2005-04-28 05:17:00,1.90412,1.90426,1.90411,1.90419,50500001.0
2005-04-28 05:18:00,1.90405,1.90405,1.90382,1.90382,55699999.0
2005-04-28 05:19:00,1.90374,1.90409,1.90374,1.90409,53600000.0
2005-04-28 05:20:00,1.90401,1.90405,1.90385,1.90388,65900001.0
2005-04-28 05:21:00,1.9038,1.90387,1.90378,1.9038,39400000.0
2005-04-28 05:22:00,1.90397,1.90397,1.90363,1.90365,77899998.0
2005-04-28 05:23:00,1.90372,1.90372,1.90364,1.90367,101499997.0
2005-04-28 05:24:00,1.90365,1.9037,1.90365,1.9037,53600000.0
2005-04-28 05:25:00,1.9037,1.90375,1.9037,1.90375,56399999.0
2005-04-28 05:26:00,1.90385,1.90391,1.90367,1.90372,63900000.0
2005-04-28 05:27:00,1.90375,1.90375,1.90375,1.90375,19100000.0
2005-04-28 05:28:00,1.90375,1.90375,1.90368,1.90368,62900000.0
2005-04-28 05:29:00,1.90388,1.90397,1.90369,1.90395,118200000.0
2005-04-28 05:30:00,1.9037,1.90375,1.9037,1.90375,77800002.0
2005-04-28 05:31:00,1.90385,1.90385,1.90373,1.90373,32400000.0
2005-04-28 05:32:00,1.90402,1.90405,1.90375,1.90393,73400000.0
2005-04-28 05:33:00,1.90384,1.9039,1.9038,1.9039,52500000.0
2005-04-28 05:34:00,1.90405,1.90409,1.90363,1.90395,110700001.0
2005-04-28 05:35:00,1.9038,1.90392,1.90376,1.90391,51100001.0
2005-04-28 05:36:00,1.90391,1.90402,1.90391,1.90402,45300001.0
2005-04-28 05:37:00,1.90411,1.90417,1.9039,1.9039,89100001.0
2005-04-28 05:38:00,1.9041,1.9041,1.9041,1.9041,16300000.0
2005-04-28 05:39:00,1.90403,1.90403,1.90377,1.90388,74399999.0
2005-04-28 05:40:00,1.90422,1.90424,1.90381,1.90407,85600001.0
2005-04-28 05:41:00,1.90401,1.90411,1.90401,1.90405,87099998.0
2005-04-28 05:42:00,1.90412,1.90418,1.90411,1.90412,72800000.0
2005-04-28 05:43:00,1.90412,1.90415,1.9041,1.90412,12400000.0
2005-04-28 05:44:00,1.90415,1.9042,1.904,1.90403,111400002.0
2005-04-28 05:45:00,1.9041,1.9041,1.90392,1.90405,100800003.0
2005-04-28 05:46:00,1.90395,1.904,1.90395,1.904,21100001.0
2005-04-28 05:47:00,1.90395,1.90395,1.90387,1.90393,35600000.0
2005-04-28 05:48:00,1.90403,1.90407,1.90396,1.90406,56600000.0
2005-04-28 05:49:00,1.90393,1.904,1.90393,1.904,19970000.0
2005-04-28 05:50:00,1.90395,1.90417,1.90379,1.90384,77600001.0
2005-04-28 05:51:00,1.904,1.90407,1.904,1.90405,12600000.0
2005-04-28 05:52:00,1.90403,1.90423,1.90396,1.90408,124099998.0
2005-04-28 05:53:00,1.90393,1.90393,1.90379,1.90391,105300002.0
2005-04-28 05:54:00,1.90395,1.90397,1.9038,1.90395,47800000.0
2005-04-28 05:55:00,1.90397,1.90416,1.90397,1.9041,78300001.0
2005-04-28 05:56:00,1.90411,1.90425,1.90411,1.90414,35700000.0
2005-04-28 05:57:00,1.90413,1.90413,1.90396,1.90412,38900000.0
2005-04-28 05:58:00,1.90415,1.90415,1.90405,1.9041,40100000.0
2005-04-28 05:59:00,1.90383,1.90413,1.90383,1.904,58500001.0
2005-04-28 06:00:00,1.90415,1.90415,1.90405,1.90407,47500000.0
2005-04-28 06:01:00,1.90403,1.90426,1.90395,1.90406,105700001.0
2005-04-28 06:02:00,1.9041,1.9041,1.90405,1.9041,45700000.0
2005-04-28 06:03:00,1.90417,1.90417,1.90405,1.90415,28100000.0
2005-04-28 06:04:00,1.90406,1.90406,1.90355,1.90355,49000001.0
2005-04-28 06:05:00,1.90363,1.90391,1.90353,1.90383,79800000.0
2005-04-28 06:06:00,1.90365,1.90374,1.90364,1.9037,75699999.0
2005-04-28 06:07:00,1.90368,1.90402,1.90362,1.90402,28400000.0
2005-04-28 06:08:00,1.9041,1.90415,1.9041,1.90415,19600000.0
2005-04-28 06:09:00,1.90402,1.90402,1.90382,1.904,106199999.0
2005-04-28 06:10:00,1.90394,1.90394,1.90374,1.90384,56599998.0
2005-04-28 06:11:00,1.90385,1.90385,1.9038,1.9038,50500000.0
2005-04-28 06:12:00,1.90389,1.90399,1.90389,1.90391,71299999.0
2005-04-28 06:13:00,1.90393,1.90407,1.90393,1.90407,65799998.0
2005-04-28 06:14:00,1.90408,1.90408,1.90408,1.90408,30000000.0
2005-04-28 06:15:00,1.90428,1.90428,1.90407,1.90421,41500001.0
2005-04-28 06:16:00,1.90417,1.90432,1.90409,1.90409,78299999.0
2005-04-28 06:17:00,1.90413,1.90422,1.904,1.90405,57500000.0
2005-04-28 06:18:00,1.90401,1.90413,1.90401,1.90413,19400000.0
2005-04-28 06:19:00,1.90401,1.90425,1.90401,1.90425,68100000.0
2005-04-28 06:20:00,1.90407,1.90412,1.90407,1.90412,27999999.0
2005-04-28 06:21:00,1.9041,1.90418,1.90402,1.90402,104600000.0
2005-04-28 06:22:00,1.90402,1.90421,1.90388,1.90421,99899999.0
2005-04-28 06:23:00,1.90405,1.90405,1.90383,1.90383,57750000.0
2005-04-28 06:24:00,1.90377,1.90379,1.90367,1.90374,132600001.0
2005-04-28 06:25:00,1.90383,1.90383,1.90377,1.90383,34500001.0
2005-04-28 06:26:00,1.90383,1.90406,1.9037,1.90376,157999998.0
2005-04-28 06:27:00,1.90383,1.90383,1.90366,1.90377,35300000.0
2005-04-28 06:28:00,1.90371,1.90376,1.9035,1.90367,151900002.0
2005-04-28 06:29:00,1.9037,1.90389,1.9037,1.90384,21100000.0
2005-04-28 06:30:00,1.90377,1.90385,1.90368,1.90381,29000000.0
2005-04-28 06:31:00,1.90373,1.90386,1.90373,1.90386,51900000.0
2005-04-28 06:32:00,1.90372,1.90376,1.90371,1.90371,59499999.0
2005-04-28 06:33:00,1.90391,1.90403,1.90367,1.90403,73200001.0
2005-04-28 06:34:00,1.90363,1.90379,1.90358,1.90379,65100000.0
2005-04-28 06:35:00,1.90366,1.90386,1.90361,1.90366,59900000.0
2005-04-28 06:36:00,1.90388,1.90389,1.90385,1.90389,39500000.0
2005-04-28 06:37:00,1.90392,1.90406,1.90376,1.90376,61100000.0
2005-04-28 06:38:00,1.90382,1.90397,1.90382,1.90397,27100000.0
2005-04-28 06:39:00,1.90385,1.90417,1.90385,1.90416,36200000.0
2005-04-28 06:40:00,1.90385,1.90407,1.90385,1.90406,64000000.0
2005-04-28 06:41:00,1.90402,1.90402,1.90385,1.90395,42600000.0
2005-04-28 06:42:00,1.90399,1.90399,1.90396,1.90396,4000000.0
2005-04-28 06:43:00,1.90393,1.90412,1.90393,1.90407,150900001.0
2005-04-28 06:44:00,1.904,1.90405,1.90395,1.904,10900000.0
2005-04-28 06:45:00,1.90397,1.90399,1.90382,1.90394,85299999.0
2005-04-28 06:46:00,1.90405,1.90405,1.90395,1.90402,48899999.0
2005-04-28 06:47:00,1.90418,1.90426,1.90396,1.90396,49249999.0
2005-04-28 06:48:00,1.90402,1.90405,1.90381,1.90402,111099999.0
2005-04-28 06:49:00,1.90404,1.90411,1.90392,1.90411,74700000.0
2005-04-28 06:50:00,1.90407,1.90417,1.90404,1.90409,29700000.0
2005-04-28 06:51:00,1.90414,1.90416,1.90398,1.90416,81499999.0
2005-04-28 06:52:00,1.90413,1.90413,1.90378,1.90406,42700001.0
2005-04-28 06:53:00,1.90415,1.90415,1.90408,1.90408,85400000.0
2005-04-28 06:54:00,1.90405,1.90405,1.90381,1.904,54600000.0
2005-04-28 06:55:00,1.90402,1.90402,1.90388,1.90395,53000001.0
2005-04-28 06:56:00,1.90393,1.90408,1.9038,1.90393,38600000.0
2005-04-28 06:57:00,1.90398,1.90405,1.90395,1.90405,87499999.0
2005-04-28 06:58:00,1.90411,1.90411,1.90409,1.90409,5200000.0
2005-04-28 06:59:00,1.90403,1.90409,1.90392,1.90392,34500000.0
2005-04-28 07:00:00,1.90405,1.90405,1.90398,1.90398,40300000.0
2005-04-28 07:01:00,1.90398,1.9041,1.90392,1.9041,77099999.0
2005-04-28 07:02:00,1.90422,1.90427,1.90419,1.90422,73800000.0
2005-04-28 07:03:00,1.90418,1.90418,1.90402,1.90409,49700000.0
2005-04-28 07:04:00,1.90419,1.90419,1.90416,1.90416,7900000.0
2005-04-28 07:05:00,1.90413,1.90415,1.90405,1.90405,38400002.0
2005-04-28 07:06:00,1.90415,1.9043,1.90399,1.9043,72900000.0
2005-04-28 07:07:00,1.9042,1.90423,1.90415,1.90418,60200000.0
2005-04-28 07:08:00,1.90427,1.90434,1.90424,1.90434,87200001.0
2005-04-28 07:09:00,1.90421,1.90421,1.90398,1.90409,15800000.0
2005-04-28 07:10:00,1.90402,1.90403,1.90402,1.90403,4500000.0
2005-04-28 07:11:00,1.90395,1.90395,1.90383,1.90394,56599999.0
2005-04-28 07:12:00,1.90393,1.90428,1.90385,1.90428,95799997.0
2005-04-28 07:13:00,1.90431,1.90431,1.9041,1.90423,63100000.0
2005-04-28 07:14:00,1.90424,1.90433,1.9041,1.90413,82500000.0
2005-04-28 07:15:00,1.9042,1.90439,1.9042,1.90435,91600000.0
2005-04-28 07:16:00,1.90435,1.90466,1.90413,1.90466,75800000.0
2005-04-28 07:17:00,1.90442,1.90443,1.90432,1.90443,87900002.0
2005-04-28 07:18:00,1.90441,1.90454,1.9042,1.90421,71999999.0
2005-04-28 07:19:00,1.90413,1.90432,1.90402,1.90432,96399999.0
2005-04-28 07:20:00,1.90438,1.90448,1.90419,1.90423,53500000.0
2005-04-28 07:21:00,1.90405,1.90405,1.90379,1.90379,72399998.0
2005-04-28 07:22:00,1.90421,1.90424,1.90379,1.90379,106499999.0
2005-04-28 07:23:00,1.90405,1.90432,1.90386,1.90432,31200000.0
2005-04-28 07:24:00,1.90435,1.90435,1.90375,1.90375,66200001.0
2005-04-28 07:25:00,1.90391,1.90437,1.90391,1.90421,84599997.0
2005-04-28 07:26:00,1.90423,1.90441,1.90405,1.90436,106400001.0
2005-04-28 07:27:00,1.9042,1.90438,1.90417,1.9043,13100000.0
2005-04-28 07:28:00,1.90435,1.90443,1.90435,1.90443,21400000.0
2005-04-28 07:29:00,1.90453,1.90458,1.90443,1.90458,132099998.0
2005-04-28 07:30:00,1.90461,1.90461,1.90441,1.90456,63299999.0
2005-04-28 07:31:00,1.90459,1.9046,1.90448,1.90449,99799998.0
2005-04-28 07:32:00,1.90463,1.90463,1.90447,1.90456,127900001.0
2005-04-28 07:33:00,1.90442,1.90442,1.90389,1.90402,64200000.0
2005-04-28 07:34:00,1.90443,1.90458,1.90443,1.90456,102700000.0
2005-04-28 07:35:00,1.90473,1.90473,1.90453,1.9046,68100001.0
2005-04-28 07:36:00,1.90465,1.90465,1.9046,1.9046,46600000.0
2005-04-28 07:37:00,1.9046,1.9046,1.9046,1.9046,22399999.0
2005-04-28 07:38:00,1.90458,1.90468,1.90458,1.90468,36900000.0
2005-04-28 07:39:00,1.90441,1.90441,1.90429,1.90429,8400000.0
2005-04-28 07:40:00,1.90416,1.90452,1.90416,1.90452,32100000.0
2005-04-28 07:41:00,1.90437,1.90452,1.90412,1.90452,102900000.0
2005-04-28 07:42:00,1.90433,1.90445,1.9042,1.9044,66000000.0
2005-04-28 07:43:00,1.90463,1.90465,1.9043,1.90447,88600000.0
2005-04-28 07:44:00,1.90448,1.90456,1.90444,1.90456,37400000.0
2005-04-28 07:45:00,1.90455,1.90457,1.9045,1.9045,18100000.0
2005-04-28 07:46:00,1.90446,1.90448,1.90444,1.90448,36600001.0
2005-04-28 07:47:00,1.90449,1.90456,1.90449,1.90456,17200000.0
2005-04-28 07:48:00,1.9046,1.9046,1.90447,1.9045,99799999.0
2005-04-28 07:49:00,1.90453,1.90453,1.90442,1.90447,66199999.0
2005-04-28 07:50:00,1.90443,1.90444,1.90443,1.90444,12100000.0
2005-04-28 07:51:00,1.90448,1.9045,1.90442,1.90442,28900000.0
2005-04-28 07:52:00,1.90453,1.9046,1.90439,1.9046,64800000.0
2005-04-28 07:53:00,1.90468,1.90472,1.90451,1.90451,86100000.0
2005-04-28 07:54:00,1.90465,1.90465,1.90458,1.9046,10100000.0
2005-04-28 07:55:00,1.90457,1.90457,1.90453,1.90453,19500000.0
2005-04-28 07:56:00,1.90463,1.9047,1.90453,1.90465,77500000.0
2005-04-28 07:57:00,1.90459,1.90474,1.90444,1.9045,72299999.0
2005-04-28 07:58:00,1.90457,1.90493,1.90457,1.90487,54099999.0
2005-04-28 07:59:00,1.905,1.905,1.90428,1.90441,44300000.0
2005-04-28 08:00:00,1.90487,1.90619,1.90487,1.90604,44599999.0
2005-04-28 08:01:00,1.90599,1.90599,1.90567,1.90567,111700000.0
2005-04-28 08:02:00,1.90573,1.90573,1.9056,1.90566,47600000.0
2005-04-28 08:03:00,1.9056,1.90568,1.90557,1.90558,24000000.0
2005-04-28 08:04:00,1.90565,1.90587,1.90565,1.90575,95300000.0
2005-04-28 08:05:00,1.90585,1.90608,1.90569,1.90608,75299999.0
2005-04-28 08:06:00,1.90622,1.90625,1.90592,1.906,81599999.0
2005-04-28 08:07:00,1.90578,1.90595,1.90578,1.90589,41800000.0
2005-04-28 08:08:00,1.90588,1.90588,1.90562,1.90562,21100000.0
2005-04-28 08:09:00,1.90548,1.90549,1.9054,1.90548,96700000.0
2005-04-28 08:10:00,1.90544,1.90544,1.90496,1.90513,97399999.0
2005-04-28 08:11:00,1.90517,1.90526,1.90504,1.90521,69599999.0
2005-04-28 08:12:00,1.90518,1.90546,1.90518,1.90539,116100000.0
2005-04-28 08:13:00,1.90525,1.90525,1.90515,1.90515,43200000.0
2005-04-28 08:14:00,1.90512,1.90513,1.9046,1.90465,49099999.0
2005-04-28 08:15:00,1.90482,1.90496,1.90469,1.90496,76800001.0
2005-04-28 08:16:00,1.90515,1.90521,1.90504,1.90505,68499999.0
2005-04-28 08:17:00,1.905,1.90508,1.9049,1.90508,57300000.0
2005-04-28 08:18:00,1.90494,1.90505,1.90494,1.905,98900002.0
2005-04-28 08:19:00,1.90503,1.90531,1.90503,1.90531,36700000.0
2005-04-28 08:20:00,1.90533,1.90549,1.9051,1.90549,62800001.0
2005-04-28 08:21:00,1.90549,1.90558,1.9054,1.9054,86100000.0
2005-04-28 08:22:00,1.90543,1.90557,1.90537,1.90542,98800000.0
2005-04-28 08:23:00,1.90548,1.90548,1.90511,1.90531,120200001.0
2005-04-28 08:24:00,1.90518,1.90518,1.90499,1.90504,44800000.0
2005-04-28 08:25:00,1.9052,1.90528,1.90504,1.90511,46000000.0
2005-04-28 08:26:00,1.90487,1.90487,1.90422,1.90465,171100000.0
2005-04-28 08:27:00,1.90462,1.90462,1.90427,1.90427,49700000.0
2005-04-28 08:28:00,1.90405,1.90427,1.90402,1.90402,49100000.0
2005-04-28 08:29:00,1.9036,1.9036,1.90313,1.90324,28500000.0
2005-04-28 08:30:00,1.90332,1.90342,1.90317,1.90338,96700000.0
2005-04-28 08:31:00,1.90325,1.9034,1.90312,1.90323,85300000.0
2005-04-28 08:32:00,1.90321,1.90325,1.90309,1.90321,72999999.0
2005-04-28 08:33:00,1.90308,1.90327,1.90293,1.90314,62000000.0
2005-04-28 08:34:00,1.90288,1.90298,1.90268,1.90296,58900000.0
2005-04-28 08:35:00,1.90302,1.90311,1.90284,1.90302,58199999.0
2005-04-28 08:36:00,1.90329,1.90349,1.90329,1.90349,9600000.0
2005-04-28 08:37:00,1.90367,1.90388,1.90367,1.9038,71800000.0
2005-04-28 08:38:00,1.90387,1.90387,1.90304,1.90317,55200000.0
2005-04-28 08:39:00,1.90305,1.90305,1.90288,1.90296,56899999.0
2005-04-28 08:40:00,1.903,1.90337,1.903,1.90314,104000000.0
2005-04-28 08:41:00,1.90333,1.90342,1.90327,1.90332,122700000.0
2005-04-28 08:42:00,1.90334,1.90341,1.90325,1.90341,34700000.0
2005-04-28 08:43:00,1.90357,1.90357,1.90346,1.90348,117000001.0
2005-04-28 08:44:00,1.90325,1.90348,1.9032,1.90346,88600001.0
2005-04-28 08:45:00,1.90331,1.90331,1.90303,1.90309,22700000.0
2005-04-28 08:46:00,1.90302,1.90302,1.90288,1.90302,74700001.0
2005-04-28 08:47:00,1.903,1.9032,1.90299,1.90317,51800000.0
2005-04-28 08:48:00,1.9035,1.90382,1.90339,1.90368,46600000.0
2005-04-28 08:49:00,1.90413,1.90456,1.90413,1.90453,38100000.0
2005-04-28 08:50:00,1.90441,1.90443,1.90383,1.90395,31000000.0
2005-04-28 08:51:00,1.90385,1.90385,1.9037,1.9037,22100000.0
2005-04-28 08:52:00,1.90375,1.90387,1.90365,1.90373,64800001.0
2005-04-28 08:53:00,1.90373,1.90385,1.90366,1.90377,80199999.0
2005-04-28 08:54:00,1.90358,1.90367,1.90353,1.90367,56599999.0
2005-04-28 08:55:00,1.90365,1.90365,1.90346,1.90354,40500000.0
2005-04-28 08:56:00,1.9034,1.9034,1.90302,1.90302,40400001.0
2005-04-28 08:57:00,1.90309,1.90309,1.90306,1.90306,36700000.0
2005-04-28 08:58:00,1.90308,1.90331,1.90308,1.9033,62500000.0
2005-04-28 08:59:00,1.90312,1.90312,1.90278,1.90279,82400000.0
2005-04-28 09:00:00,1.90249,1.90249,1.90202,1.90202,42200000.0
2005-04-28 09:01:00,1.90195,1.90208,1.9019,1.90208,40500001.0
2005-04-28 09:02:00,1.90198,1.90206,1.90196,1.90206,42700000.0
2005-04-28 09:03:00,1.90205,1.90212,1.90185,1.90197,101099998.0
2005-04-28 09:04:00,1.90182,1.90188,1.90157,1.90157,111300000.0
2005-04-28 09:05:00,1.90153,1.90153,1.90136,1.90146,22900000.0
2005-04-28 09:06:00,1.90144,1.90173,1.90144,1.90173,28200001.0
2005-04-28 09:07:00,1.9018,1.90185,1.90167,1.90181,104199999.0
2005-04-28 09:08:00,1.90179,1.90215,1.90179,1.90215,56299999.0
2005-04-28 09:09:00,1.90229,1.90229,1.90218,1.90221,59300000.0
2005-04-28 09:10:00,1.90208,1.90222,1.90208,1.90222,19000000.0
2005-04-28 09:11:00,1.90237,1.90239,1.90216,1.90228,115900001.0
2005-04-28 09:12:00,1.90236,1.90243,1.90228,1.90243,63299998.0
2005-04-28 09:13:00,1.90222,1.90223,1.90196,1.90196,27900000.0
2005-04-28 09:14:00,1.90188,1.90189,1.90154,1.90185,33400000.0
2005-04-28 09:15:00,1.90182,1.90191,1.90168,1.90191,98900000.0
2005-04-28 09:16:00,1.90218,1.90261,1.90218,1.90261,118999999.0
2005-04-28 09:17:00,1.9029,1.90304,1.90276,1.90276,86799999.0
2005-04-28 09:18:00,1.90263,1.90276,1.90259,1.90266,93899999.0
2005-04-28 09:19:00,1.9028,1.90289,1.9028,1.90282,55900001.0
2005-04-28 09:20:00,1.90298,1.90312,1.90284,1.90299,59200000.0
2005-04-28 09:21:00,1.90304,1.90313,1.90297,1.90301,123500000.0
2005-04-28 09:22:00,1.90298,1.90314,1.90296,1.90314,50199999.0
2005-04-28 09:23:00,1.90318,1.90318,1.90263,1.90264,50500000.0
2005-04-28 09:24:00,1.90258,1.90258,1.90239,1.90248,91500000.0
2005-04-28 09:25:00,1.90224,1.90224,1.90186,1.90189,99799999.0
2005-04-28 09:26:00,1.90198,1.90212,1.90198,1.90212,28700000.0
2005-04-28 09:27:00,1.90238,1.90244,1.90227,1.90227,139400001.0
2005-04-28 09:28:00,1.90225,1.90226,1.90202,1.90202,50400001.0
2005-04-28 09:29:00,1.90207,1.90211,1.90203,1.9021,83500000.0
2005-04-28 09:30:00,1.90203,1.90229,1.90201,1.90229,46400000.0
2005-04-28 09:31:00,1.90235,1.90239,1.90218,1.90234,98899998.0
2005-04-28 09:32:00,1.90233,1.90233,1.90208,1.90209,13600000.0
2005-04-28 09:33:00,1.90217,1.90231,1.90212,1.90222,85099999.0
2005-04-28 09:34:00,1.90202,1.90207,1.90185,1.90207,66200001.0
2005-04-28 09:35:00,1.90178,1.9019,1.90156,1.9016,93800001.0
2005-04-28 09:36:00,1.90147,1.9018,1.90147,1.9018,95799999.0
2005-04-28 09:37:00,1.90198,1.90228,1.90198,1.90212,68400001.0
2005-04-28 09:38:00,1.90198,1.90225,1.90194,1.90219,59900000.0
2005-04-28 09:39:00,1.902,1.90227,1.902,1.9022,67300001.0
2005-04-28 09:40:00,1.90207,1.90232,1.90207,1.90232,26300001.0
2005-04-28 09:41:00,1.90233,1.90245,1.9021,1.90245,34900000.0
2005-04-28 09:42:00,1.90243,1.9026,1.90241,1.9026,15700000.0
2005-04-28 09:43:00,1.90287,1.90308,1.90275,1.90301,87699999.0
2005-04-28 09:44:00,1.90303,1.90303,1.90286,1.9029,109500000.0
2005-04-28 09:45:00,1.90263,1.90272,1.90243,1.90272,58900000.0
2005-04-28 09:46:00,1.90285,1.90299,1.90257,1.90274,160750000.0
2005-04-28 09:47:00,1.90267,1.90291,1.90263,1.90291,33200000.0
2005-04-28 09:48:00,1.90302,1.90311,1.90289,1.90289,67800000.0
2005-04-28 09:49:00,1.90293,1.90293,1.90277,1.90285,89799998.0
2005-04-28 09:50:00,1.90292,1.90296,1.90292,1.90296,4800000.0
2005-04-28 09:51:00,1.90297,1.90297,1.90264,1.90274,67200000.0
2005-04-28 09:52:00,1.90277,1.90284,1.9025,1.9025,46899999.0
2005-04-28 09:53:00,1.9024,1.9024,1.90223,1.90224,57900001.0
2005-04-28 09:54:00,1.90224,1.90235,1.9022,1.90235,76099999.0
2005-04-28 09:55:00,1.90257,1.90264,1.90236,1.9024,113099998.0
2005-04-28 09:56:00,1.90242,1.9027,1.90242,1.9027,29900000.0
2005-04-28 09:57:00,1.90265,1.90265,1.90237,1.90247,79300000.0
2005-04-28 09:58:00,1.90263,1.90269,1.90262,1.90262,79299999.0
2005-04-28 09:59:00,1.90258,1.90272,1.90255,1.90261,68200000.0
2005-04-28 10:00:00,1.90226,1.90238,1.90221,1.90235,60200001.0
2005-04-28 10:01:00,1.90238,1.90251,1.9023,1.9025,25900000.0
2005-04-28 10:02:00,1.90241,1.90252,1.90238,1.90252,14000000.0
2005-04-28 10:03:00,1.9025,1.90267,1.9024,1.90262,36300000.0
2005-04-28 10:04:00,1.90253,1.90256,1.90245,1.90246,65500001.0
2005-04-28 10:05:00,1.90244,1.90253,1.90244,1.90247,73800001.0
2005-04-28 10:06:00,1.90249,1.90265,1.90249,1.90255,24800000.0
2005-04-28 10:07:00,1.90268,1.90268,1.90253,1.90263,64900000.0
2005-04-28 10:08:00,1.90261,1.90263,1.90255,1.90262,82300000.0
2005-04-28 10:09:00,1.90261,1.90261,1.90253,1.90258,63700001.0
2005-04-28 10:10:00,1.90269,1.90284,1.90259,1.90284,34300000.0
2005-04-28 10:11:00,1.90297,1.90297,1.90266,1.90266,45500000.0
2005-04-28 10:12:00,1.90255,1.90262,1.90249,1.90258,77300000.0
2005-04-28 10:13:00,1.90246,1.90246,1.90235,1.90238,19000000.0
2005-04-28 10:14:00,1.90232,1.90269,1.90232,1.90269,72800000.0
2005-04-28 10:15:00,1.90272,1.90274,1.90255,1.90274,39100000.0
2005-04-28 10:16:00,1.9029,1.9029,1.90269,1.90269,54200000.0
2005-04-28 10:17:00,1.90274,1.90298,1.90274,1.90291,43550001.0
2005-04-28 10:18:00,1.90297,1.90322,1.90297,1.90322,72799999.0
2005-04-28 10:19:00,1.90314,1.90321,1.90304,1.90321,42200000.0
2005-04-28 10:20:00,1.90318,1.90318,1.903,1.903,62800001.0
2005-04-28 10:21:00,1.90303,1.90321,1.90303,1.90321,30900000.0
2005-04-28 10:22:00,1.90314,1.90314,1.90301,1.90313,107099998.0
2005-04-28 10:23:00,1.90317,1.90366,1.90317,1.9035,89000000.0
2005-04-28 10:24:00,1.90379,1.90379,1.90353,1.90365,59100000.0
2005-04-28 10:25:00,1.90354,1.90354,1.90341,1.90354,58000001.0
2005-04-28 10:26:00,1.90355,1.90355,1.9035,1.90355,51599999.0
2005-04-28 10:27:00,1.90358,1.90364,1.90351,1.90352,61300001.0
2005-04-28 10:28:00,1.90355,1.90355,1.90344,1.90355,32300000.0
2005-04-28 10:29:00,1.9034,1.90367,1.9034,1.90357,45999999.0
2005-04-28 10:30:00,1.90356,1.90366,1.90354,1.90362,75599999.0
2005-04-28 10:31:00,1.90368,1.90383,1.90365,1.90383,86799998.0
2005-04-28 10:32:00,1.90383,1.90391,1.90382,1.90387,15000000.0
2005-04-28 10:33:00,1.90394,1.90408,1.90394,1.90405,41300000.0
2005-04-28 10:34:00,1.90388,1.90391,1.9038,1.90391,28500000.0
2005-04-28 10:35:00,1.90399,1.9041,1.90399,1.90407,33100000.0
2005-04-28 10:36:00,1.90398,1.90398,1.90392,1.90392,27500000.0
2005-04-28 10:37:00,1.90378,1.90383,1.90366,1.90383,74300000.0
2005-04-28 10:38:00,1.90377,1.90379,1.90366,1.90377,83100000.0
2005-04-28 10:39:00,1.9036,1.9036,1.90325,1.90329,43000000.0
2005-04-28 10:40:00,1.90337,1.90348,1.90331,1.90341,93600001.0
2005-04-28 10:41:00,1.90344,1.90344,1.90326,1.90326,106799999.0
2005-04-28 10:42:00,1.90333,1.90341,1.90333,1.9034,64499999.0
2005-04-28 10:43:00,1.90332,1.90332,1.90315,1.90325,59900001.0
2005-04-28 10:44:00,1.90327,1.90333,1.90324,1.9033,45000000.0
2005-04-28 10:45:00,1.90336,1.90336,1.90321,1.90322,31600000.0
2005-04-28 10:46:00,1.90313,1.90343,1.90313,1.90343,67399999.0
2005-04-28 10:47:00,1.90343,1.90343,1.90327,1.90334,127600000.0
2005-04-28 10:48:00,1.90325,1.9033,1.90325,1.9033,1500000.0
2005-04-28 10:49:00,1.9033,1.90332,1.9033,1.90332,25200000.0
2005-04-28 10:50:00,1.90329,1.90353,1.90329,1.90351,53200000.0
2005-04-28 10:51:00,1.90346,1.90354,1.90331,1.9035,71300001.0
2005-04-28 10:52:00,1.90369,1.90369,1.9034,1.9034,66000000.0
2005-04-28 10:53:00,1.90348,1.90354,1.90345,1.90354,38200000.0
2005-04-28 10:54:00,1.90355,1.90358,1.90348,1.90355,36100000.0
2005-04-28 10:55:00,1.90352,1.90352,1.90335,1.90347,68899998.0
2005-04-28 10:56:00,1.90361,1.904,1.90348,1.904,148300004.0
2005-04-28 10:57:00,1.90388,1.90388,1.9037,1.90382,55000000.0
2005-04-28 10:58:00,1.90391,1.90405,1.90387,1.90392,54800000.0
2005-04-28 10:59:00,1.9038,1.90408,1.90372,1.90408,83500001.0
2005-04-28 11:00:00,1.9042,1.9042,1.90357,1.90375,71399998.0
2005-04-28 11:01:00,1.9039,1.90397,1.90383,1.90397,75899999.0
2005-04-28 11:02:00,1.90386,1.90397,1.9038,1.90381,78800001.0
2005-04-28 11:03:00,1.90379,1.90379,1.90364,1.90368,46799999.0
2005-04-28 11:04:00,1.90358,1.90362,1.90353,1.90353,79700001.0
2005-04-28 11:05:00,1.90359,1.9037,1.90352,1.90366,134500000.0
2005-04-28 11:06:00,1.90373,1.90373,1.90358,1.90361,74800000.0
2005-04-28 11:07:00,1.90376,1.90381,1.9037,1.90381,59100000.0
2005-04-28 11:08:00,1.90383,1.90414,1.90375,1.90414,65600000.0
2005-04-28 11:09:00,1.90427,1.90431,1.90417,1.90417,60400001.0
2005-04-28 11:10:00,1.90416,1.90442,1.90416,1.90442,94100002.0
2005-04-28 11:11:00,1.90425,1.90425,1.90402,1.90409,81800002.0
2005-04-28 11:12:00,1.90399,1.90399,1.90363,1.90381,50700001.0
2005-04-28 11:13:00,1.90389,1.90415,1.90389,1.90415,63200000.0
2005-04-28 11:14:00,1.90409,1.90421,1.90401,1.90401,60200000.0
2005-04-28 11:15:00,1.904,1.904,1.904,1.904,23199999.0
2005-04-28 11:16:00,1.90392,1.90392,1.90384,1.90387,81699998.0
2005-04-28 11:17:00,1.90386,1.90396,1.90386,1.90393,22400000.0
2005-04-28 11:18:00,1.90397,1.90433,1.90397,1.90433,64999998.0
2005-04-28 11:19:00,1.90416,1.90416,1.90391,1.90406,81299998.0
2005-04-28 11:20:00,1.90398,1.90398,1.90361,1.90364,25900000.0
2005-04-28 11:21:00,1.90378,1.90381,1.90356,1.90356,64300000.0
2005-04-28 11:22:00,1.9036,1.90387,1.90358,1.90382,95500000.0
2005-04-28 11:23:00,1.90382,1.90382,1.9037,1.90377,74470001.0
2005-04-28 11:24:00,1.90376,1.90376,1.90347,1.90365,73200001.0
2005-04-28 11:25:00,1.90358,1.90368,1.90358,1.90368,108900002.0
2005-04-28 11:26:00,1.90372,1.90372,1.90348,1.90348,24950000.0
2005-04-28 11:27:00,1.90358,1.90369,1.90353,1.90358,47500000.0
2005-04-28 11:28:00,1.90358,1.90358,1.90338,1.90339,80999998.0
2005-04-28 11:29:00,1.90341,1.90348,1.90329,1.90329,96399998.0
2005-04-28 11:30:00,1.90323,1.90335,1.90323,1.90331,101700001.0
2005-04-28 11:31:00,1.90343,1.9035,1.90324,1.9034,44000000.0
2005-04-28 11:32:00,1.90336,1.90345,1.90325,1.90345,50300000.0
2005-04-28 11:33:00,1.90338,1.90351,1.90332,1.90351,35500000.0
2005-04-28 11:34:00,1.90353,1.90359,1.90342,1.90359,45200000.0
2005-04-28 11:35:00,1.90353,1.90358,1.9035,1.90357,77699999.0
2005-04-28 11:36:00,1.90347,1.90363,1.90344,1.90363,43500000.0
2005-04-28 11:37:00,1.90365,1.90365,1.90355,1.9036,133000002.0
2005-04-28 11:38:00,1.90357,1.90358,1.90344,1.90348,56300001.0
2005-04-28 11:39:00,1.90352,1.9036,1.90351,1.90351,83200001.0
2005-04-28 11:40:00,1.9034,1.90342,1.90316,1.90328,68499999.0
2005-04-28 11:41:00,1.90343,1.90343,1.90337,1.90338,52900002.0
2005-04-28 11:42:00,1.90338,1.90341,1.90322,1.9033,113599999.0
2005-04-28 11:43:00,1.90339,1.90341,1.90329,1.90333,66000000.0
2005-04-28 11:44:00,1.90341,1.90352,1.90336,1.90352,45399999.0
2005-04-28 11:45:00,1.90352,1.90352,1.90338,1.9034,56499999.0
2005-04-28 11:46:00,1.90347,1.9036,1.90344,1.90344,142700001.0
2005-04-28 11:47:00,1.90353,1.90353,1.90344,1.90348,144600000.0
2005-04-28 11:48:00,1.9035,1.90358,1.90348,1.90355,59700001.0
2005-04-28 11:49:00,1.90348,1.90348,1.90341,1.90341,50400000.0
2005-04-28 11:50:00,1.90344,1.90362,1.90344,1.9035,126800000.0
2005-04-28 11:51:00,1.90345,1.90345,1.90335,1.9034,19600000.0
2005-04-28 11:52:00,1.90342,1.90352,1.90342,1.90345,19900000.0
2005-04-28 11:53:00,1.90322,1.90322,1.90274,1.90274,48100000.0
2005-04-28 11:54:00,1.90258,1.90267,1.90249,1.90263,87200000.0
2005-04-28 11:55:00,1.90293,1.90312,1.90292,1.90302,66700000.0
2005-04-28 11:56:00,1.9033,1.9033,1.90316,1.90318,64300000.0
2005-04-28 11:57:00,1.90316,1.90316,1.90295,1.90307,65600000.0
2005-04-28 11:58:00,1.90306,1.90309,1.90283,1.90283,57700000.0
2005-04-28 11:59:00,1.90296,1.9031,1.90277,1.9031,106999998.0
2005-04-28 12:00:00,1.90321,1.90384,1.90321,1.90383,130200001.0
2005-04-28 12:01:00,1.90383,1.90383,1.90366,1.90366,78500000.0
2005-04-28 12:02:00,1.90363,1.90363,1.90345,1.90361,93699999.0
2005-04-28 12:03:00,1.90358,1.90367,1.90356,1.90367,41100000.0
2005-04-28 12:04:00,1.90366,1.90368,1.90356,1.90356,122999999.0
2005-04-28 12:05:00,1.90365,1.90365,1.90355,1.90365,76999998.0
2005-04-28 12:06:00,1.90333,1.90341,1.90325,1.90332,73499998.0
2005-04-28 12:07:00,1.90346,1.90354,1.90329,1.9035,72100000.0
2005-04-28 12:08:00,1.90328,1.90328,1.90308,1.90312,62600000.0
2005-04-28 12:09:00,1.90325,1.90343,1.90314,1.90343,39500000.0
2005-04-28 12:10:00,1.90337,1.9034,1.90311,1.9032,71899999.0
2005-04-28 12:11:00,1.90311,1.90311,1.90298,1.90308,93000000.0
2005-04-28 12:12:00,1.90315,1.90315,1.90307,1.90309,91099998.0
2005-04-28 12:13:00,1.90296,1.90297,1.90287,1.90297,37100001.0
2005-04-28 12:14:00,1.90286,1.90288,1.90277,1.90286,27800000.0
2005-04-28 12:15:00,1.90295,1.90295,1.9029,1.9029,8200000.0
2005-04-28 12:16:00,1.90295,1.903,1.90289,1.90297,70300000.0
2005-04-28 12:17:00,1.9029,1.9029,1.90259,1.90264,37300000.0
2005-04-28 12:18:00,1.90268,1.90277,1.90264,1.90275,64900001.0
2005-04-28 12:19:00,1.9028,1.903,1.90271,1.90289,119699998.0
2005-04-28 12:20:00,1.9029,1.90295,1.90275,1.90293,57900000.0
2005-04-28 12:21:00,1.90285,1.90286,1.90268,1.90271,82800000.0
2005-04-28 12:22:00,1.90273,1.90284,1.90271,1.90284,40700000.0
2005-04-28 12:23:00,1.90283,1.90283,1.90272,1.90272,44300000.0
2005-04-28 12:24:00,1.90266,1.90269,1.90257,1.90267,76099999.0
2005-04-28 12:25:00,1.90262,1.90271,1.9026,1.90262,48300000.0
2005-04-28 12:26:00,1.90257,1.90257,1.90238,1.9024,87299999.0
2005-04-28 12:27:00,1.90256,1.90292,1.90256,1.9028,100400001.0
2005-04-28 12:28:00,1.90283,1.903,1.90279,1.9029,69200000.0
2005-04-28 12:29:00,1.90283,1.90312,1.90278,1.90309,79299999.0
2005-04-28 12:30:00,1.903,1.90325,1.903,1.90325,88800001.0
2005-04-28 12:31:00,1.90325,1.90325,1.90309,1.9031,160599997.0
2005-04-28 12:32:00,1.90308,1.90319,1.90307,1.90318,30400000.0
2005-04-28 12:33:00,1.9032,1.90326,1.90308,1.90317,89000000.0
2005-04-28 12:34:00,1.9032,1.9033,1.90313,1.90317,45700000.0
2005-04-28 12:35:00,1.90328,1.90347,1.90326,1.90341,33400000.0
2005-04-28 12:36:00,1.9034,1.9034,1.90307,1.90314,98399999.0
2005-04-28 12:37:00,1.90309,1.90329,1.90309,1.9032,29100000.0
2005-04-28 12:38:00,1.90303,1.90303,1.90283,1.90293,63400000.0
2005-04-28 12:39:00,1.90283,1.90287,1.90277,1.90287,36700000.0
2005-04-28 12:40:00,1.90283,1.903,1.90283,1.903,59100001.0
2005-04-28 12:41:00,1.90297,1.90308,1.90288,1.90305,95900001.0
2005-04-28 12:42:00,1.90301,1.90308,1.90295,1.90302,46600001.0
2005-04-28 12:43:00,1.90299,1.90305,1.90289,1.90305,154300001.0
2005-04-28 12:44:00,1.90297,1.903,1.90288,1.90296,93300001.0
2005-04-28 12:45:00,1.90312,1.90326,1.90312,1.9032,54600000.0
2005-04-28 12:46:00,1.90319,1.90319,1.90315,1.90317,47900000.0
2005-04-28 12:47:00,1.90315,1.90322,1.9031,1.90319,48200000.0
2005-04-28 12:48:00,1.90312,1.90336,1.90312,1.90336,65450001.0
2005-04-28 12:49:00,1.90333,1.90339,1.9032,1.90339,83800000.0
2005-04-28 12:50:00,1.90347,1.90364,1.90345,1.90364,94399998.0
2005-04-28 12:51:00,1.90353,1.90355,1.90344,1.90355,129400001.0
2005-04-28 12:52:00,1.90348,1.90368,1.90346,1.90366,78000000.0
2005-04-28 12:53:00,1.90371,1.90385,1.90369,1.90378,43500000.0
2005-04-28 12:54:00,1.90376,1.90441,1.90376,1.90441,77300001.0
2005-04-28 12:55:00,1.90445,1.90478,1.90441,1.90478,36500000.0
2005-04-28 12:56:00,1.90443,1.9053,1.90443,1.9053,52500000.0
2005-04-28 12:57:00,1.90497,1.90509,1.9049,1.90497,85700001.0
2005-04-28 12:58:00,1.90532,1.90556,1.90519,1.90542,78500001.0
2005-04-28 12:59:00,1.90551,1.90575,1.90551,1.90575,78800002.0
2005-04-28 13:00:00,1.906,1.90605,1.90573,1.906,93700000.0
2005-04-28 13:01:00,1.90599,1.9061,1.90599,1.90603,65900000.0
2005-04-28 13:02:00,1.90603,1.90603,1.9058,1.9058,72500000.0
2005-04-28 13:03:00,1.90576,1.90576,1.90557,1.90562,78200001.0
2005-04-28 13:04:00,1.90548,1.90567,1.90544,1.90567,110399997.0
2005-04-28 13:05:00,1.90571,1.90579,1.90557,1.90573,45799999.0
2005-04-28 13:06:00,1.90567,1.90569,1.90547,1.90547,69200000.0
2005-04-28 13:07:00,1.90553,1.90558,1.90547,1.9055,98100000.0
2005-04-28 13:08:00,1.90557,1.90561,1.90546,1.90552,73000000.0
2005-04-28 13:09:00,1.90548,1.90577,1.90548,1.90576,24700000.0
2005-04-28 13:10:00,1.9058,1.90587,1.90564,1.9058,88799999.0
2005-04-28 13:11:00,1.90582,1.90586,1.90572,1.90576,81999999.0
2005-04-28 13:12:00,1.90587,1.90589,1.90553,1.90553,32400000.0
2005-04-28 13:13:00,1.90531,1.90549,1.90531,1.90539,89199999.0
2005-04-28 13:14:00,1.90536,1.90543,1.90531,1.90542,100900001.0
2005-04-28 13:15:00,1.90533,1.90538,1.90522,1.90536,67499999.0
2005-04-28 13:16:00,1.90538,1.90552,1.90535,1.90551,34399999.0
2005-04-28 13:17:00,1.90557,1.90557,1.90542,1.90542,65000001.0
2005-04-28 13:18:00,1.90549,1.90567,1.90549,1.90551,59000000.0
2005-04-28 13:19:00,1.9056,1.90572,1.90554,1.90572,88200002.0
2005-04-28 13:20:00,1.90573,1.90585,1.90566,1.90585,72900000.0
2005-04-28 13:21:00,1.9059,1.9059,1.90578,1.90583,82399999.0
2005-04-28 13:22:00,1.90613,1.90656,1.9061,1.90656,85799998.0
2005-04-28 13:23:00,1.90655,1.90667,1.90647,1.90655,62600000.0
2005-04-28 13:24:00,1.90643,1.90666,1.90641,1.90653,62900001.0
2005-04-28 13:25:00,1.90664,1.90664,1.90648,1.90661,33100001.0
2005-04-28 13:26:00,1.90651,1.90651,1.90607,1.90607,68000000.0
2005-04-28 13:27:00,1.90622,1.90626,1.90618,1.90624,37600000.0
2005-04-28 13:28:00,1.90617,1.9062,1.9061,1.9061,62500000.0
2005-04-28 13:29:00,1.90614,1.90638,1.90614,1.90628,144299998.0
2005-04-28 13:30:00,1.90625,1.90666,1.90625,1.90666,64600001.0
2005-04-28 13:31:00,1.90698,1.90727,1.90684,1.90724,36200000.0
2005-04-28 13:32:00,1.90711,1.90727,1.90711,1.90727,35000000.0
2005-04-28 13:33:00,1.90723,1.90731,1.90715,1.90721,86000000.0
2005-04-28 13:34:00,1.90728,1.9074,1.90723,1.90723,47300000.0
2005-04-28 13:35:00,1.90724,1.90726,1.90724,1.90726,4100000.0
2005-04-28 13:36:00,1.9073,1.90733,1.90725,1.90727,97399999.0
2005-04-28 13:37:00,1.9072,1.90727,1.90714,1.90717,57499999.0
2005-04-28 13:38:00,1.90716,1.90723,1.90704,1.90704,68900000.0
2005-04-28 13:39:00,1.90706,1.90706,1.90692,1.90698,62400000.0
2005-04-28 13:40:00,1.90704,1.90707,1.90699,1.90704,121599999.0
2005-04-28 13:41:00,1.90707,1.90708,1.90691,1.90693,81699999.0
2005-04-28 13:42:00,1.907,1.90717,1.90693,1.90711,78800002.0
2005-04-28 13:43:00,1.9072,1.90722,1.90709,1.90718,117800001.0
2005-04-28 13:44:00,1.90712,1.90719,1.90707,1.90715,63100000.0
2005-04-28 13:45:00,1.90702,1.90706,1.90688,1.90693,82599999.0
2005-04-28 13:46:00,1.90692,1.90695,1.90686,1.90693,139299995.0
2005-04-28 13:47:00,1.90688,1.90699,1.90686,1.90686,52299999.0
2005-04-28 13:48:00,1.90695,1.907,1.90683,1.907,127499997.0
2005-04-28 13:49:00,1.90695,1.90695,1.9068,1.90695,98900000.0
2005-04-28 13:50:00,1.90683,1.90695,1.90683,1.90692,79900001.0
2005-04-28 13:51:00,1.9069,1.90697,1.90682,1.90682,20800000.0
2005-04-28 13:52:00,1.9068,1.9068,1.90646,1.90657,48200000.0
2005-04-28 13:53:00,1.90628,1.90628,1.90598,1.90598,47600000.0
2005-04-28 13:54:00,1.90602,1.90602,1.90593,1.90597,56700000.0
2005-04-28 13:55:00,1.90593,1.90593,1.90575,1.90587,48999999.0
2005-04-28 13:56:00,1.90592,1.90599,1.90581,1.90581,71800001.0
2005-04-28 13:57:00,1.90578,1.90641,1.90578,1.90641,35200000.0
2005-04-28 13:58:00,1.90625,1.90625,1.90604,1.90604,24700000.0
2005-04-28 13:59:00,1.90625,1.90625,1.9059,1.9059,42600000.0
2005-04-28 14:00:00,1.90588,1.90588,1.90569,1.90569,78300000.0
2005-04-28 14:01:00,1.9057,1.9057,1.90554,1.90566,42400000.0
2005-04-28 14:02:00,1.90548,1.90558,1.90546,1.90554,74600000.0
2005-04-28 14:03:00,1.90555,1.90568,1.9055,1.90561,91300001.0
2005-04-28 14:04:00,1.90548,1.90578,1.90547,1.90578,29500000.0
2005-04-28 14:05:00,1.90576,1.90586,1.90575,1.90579,96499997.0
2005-04-28 14:06:00,1.90572,1.90572,1.90542,1.90542,71800000.0
2005-04-28 14:07:00,1.90536,1.90555,1.90536,1.90555,40900000.0
2005-04-28 14:08:00,1.90558,1.90558,1.90535,1.90545,79899999.0
2005-04-28 14:09:00,1.90539,1.90539,1.90536,1.90536,14300000.0
2005-04-28 14:10:00,1.90542,1.90542,1.90518,1.9052,32300000.0
2005-04-28 14:11:00,1.90517,1.9052,1.90506,1.90506,59199999.0
2005-04-28 14:12:00,1.90503,1.90521,1.90501,1.90502,96900001.0
2005-04-28 14:13:00,1.90489,1.90497,1.9047,1.90497,86900001.0
2005-04-28 14:14:00,1.90478,1.90514,1.9047,1.90514,52000000.0
2005-04-28 14:15:00,1.90517,1.90517,1.90499,1.90506,66799999.0
2005-04-28 14:16:00,1.90498,1.90528,1.90495,1.90528,47000000.0
2005-04-28 14:17:00,1.90533,1.90533,1.90521,1.90525,72800001.0
2005-04-28 14:18:00,1.90524,1.90526,1.90511,1.90522,59400000.0
2005-04-28 14:19:00,1.90526,1.90538,1.90519,1.90523,37600000.0
2005-04-28 14:20:00,1.90505,1.90516,1.90495,1.90507,130000000.0
2005-04-28 14:21:00,1.90487,1.90487,1.90465,1.90482,60500000.0
2005-04-28 14:22:00,1.90488,1.90488,1.90476,1.90476,21300000.0
2005-04-28 14:23:00,1.90492,1.90492,1.90465,1.90483,106700001.0
2005-04-28 14:24:00,1.90488,1.9051,1.90482,1.9051,46500000.0
2005-04-28 14:25:00,1.90515,1.90574,1.90515,1.90536,87600001.0
2005-04-28 14:26:00,1.90538,1.90554,1.90522,1.90542,86500001.0
2005-04-28 14:27:00,1.90521,1.90557,1.90516,1.90531,76599999.0
2005-04-28 14:28:00,1.90503,1.9058,1.90503,1.9058,57900000.0
2005-04-28 14:29:00,1.9058,1.9058,1.90476,1.90526,40900000.0
2005-04-28 14:30:00,1.9049,1.90635,1.90427,1.90462,52500000.0
2005-04-28 14:31:00,1.90302,1.90427,1.90275,1.9042,70900000.0
2005-04-28 14:32:00,1.9043,1.90451,1.90288,1.90339,103899999.0
2005-04-28 14:33:00,1.90409,1.90605,1.90409,1.906,55100000.0
2005-04-28 14:34:00,1.9064,1.90715,1.9064,1.90701,74899999.0
2005-04-28 14:35:00,1.9071,1.90829,1.90708,1.90829,29100000.0
2005-04-28 14:36:00,1.90876,1.90942,1.90863,1.9092,80200000.0
2005-04-28 14:37:00,1.90928,1.90943,1.90904,1.90943,68300000.0
2005-04-28 14:38:00,1.9095,1.9095,1.90883,1.90894,55100000.0
2005-04-28 14:39:00,1.90895,1.90929,1.90863,1.90925,44300000.0
2005-04-28 14:40:00,1.90893,1.90926,1.90869,1.90926,34800000.0
2005-04-28 14:41:00,1.90933,1.90939,1.90895,1.90908,67100001.0
2005-04-28 14:42:00,1.90908,1.90948,1.90908,1.90948,67800001.0
2005-04-28 14:43:00,1.90975,1.90985,1.90941,1.90971,66000000.0
2005-04-28 14:44:00,1.90967,1.90967,1.90886,1.90896,43700001.0
2005-04-28 14:45:00,1.90884,1.9089,1.90869,1.90872,62099998.0
2005-04-28 14:46:00,1.90849,1.90849,1.90736,1.90736,58299999.0
2005-04-28 14:47:00,1.90665,1.90684,1.90585,1.90613,56499999.0
2005-04-28 14:48:00,1.90617,1.90621,1.90542,1.90603,55500000.0
2005-04-28 14:49:00,1.90652,1.9066,1.90592,1.90592,92600001.0
2005-04-28 14:50:00,1.90595,1.90607,1.90578,1.90578,94399998.0
2005-04-28 14:51:00,1.90577,1.90591,1.90564,1.90583,80800001.0
2005-04-28 14:52:00,1.90577,1.90581,1.90549,1.90569,157500000.0
2005-04-28 14:53:00,1.90595,1.9066,1.90576,1.9066,26000000.0
2005-04-28 14:54:00,1.9069,1.90695,1.90643,1.90695,119099999.0
2005-04-28 14:55:00,1.9072,1.90728,1.90648,1.90669,86400001.0
2005-04-28 14:56:00,1.90633,1.90635,1.90583,1.90594,98299999.0
2005-04-28 14:57:00,1.90563,1.90611,1.90544,1.90608,127300000.0
2005-04-28 14:58:00,1.9061,1.90633,1.906,1.9061,62300001.0
2005-04-28 14:59:00,1.9062,1.90668,1.9062,1.90652,50400000.0
2005-04-28 15:00:00,1.9063,1.9063,1.90589,1.90605,82100000.0
2005-04-28 15:01:00,1.90583,1.90593,1.90565,1.90565,76199998.0
2005-04-28 15:02:00,1.90583,1.9059,1.90575,1.90579,60400000.0
2005-04-28 15:03:00,1.90565,1.90572,1.90534,1.90544,59100000.0
2005-04-28 15:04:00,1.9051,1.9051,1.9051,1.9051,32800000.0
2005-04-28 15:05:00,1.9046,1.9046,1.90366,1.90378,30800000.0
2005-04-28 15:06:00,1.90407,1.90453,1.904,1.90453,47000000.0
2005-04-28 15:07:00,1.90458,1.90458,1.90435,1.90452,63600000.0
2005-04-28 15:08:00,1.9045,1.90491,1.90445,1.90491,93500000.0
2005-04-28 15:09:00,1.90501,1.90583,1.90501,1.90583,72400000.0
2005-04-28 15:10:00,1.90578,1.90598,1.9055,1.90583,90399998.0
2005-04-28 15:11:00,1.90595,1.90618,1.90584,1.90608,53400000.0
2005-04-28 15:12:00,1.90595,1.9063,1.90583,1.90587,37900000.0
2005-04-28 15:13:00,1.90557,1.90557,1.90516,1.90538,41300000.0
2005-04-28 15:14:00,1.90536,1.90583,1.90531,1.90574,51400000.0
2005-04-28 15:15:00,1.90555,1.90563,1.90506,1.9053,71900001.0
2005-04-28 15:16:00,1.90558,1.90586,1.90554,1.90559,47400000.0
2005-04-28 15:17:00,1.90547,1.90567,1.90533,1.90565,81700001.0
2005-04-28 15:18:00,1.90548,1.90578,1.90529,1.90572,130799997.0
2005-04-28 15:19:00,1.90572,1.9059,1.90552,1.90555,118000000.0
2005-04-28 15:20:00,1.90536,1.90556,1.90535,1.90554,58300001.0
2005-04-28 15:21:00,1.90557,1.90564,1.90515,1.90553,83000000.0
2005-04-28 15:22:00,1.90588,1.90634,1.90588,1.90634,111000002.0
2005-04-28 15:23:00,1.90628,1.90641,1.90602,1.90612,96799998.0
2005-04-28 15:24:00,1.90615,1.90622,1.906,1.90603,35000000.0
2005-04-28 15:25:00,1.90609,1.90612,1.90592,1.90608,137599998.0
2005-04-28 15:26:00,1.9063,1.90636,1.90613,1.90625,86099999.0
2005-04-28 15:27:00,1.90648,1.90659,1.9064,1.90659,36200001.0
2005-04-28 15:28:00,1.90668,1.90716,1.90658,1.90711,59600000.0
2005-04-28 15:29:00,1.907,1.90733,1.90691,1.90719,68900000.0
2005-04-28 15:30:00,1.90718,1.90729,1.90669,1.90669,56599999.0
2005-04-28 15:31:00,1.90672,1.90688,1.90651,1.90688,47900000.0
2005-04-28 15:32:00,1.90694,1.90717,1.90683,1.90712,95200001.0
2005-04-28 15:33:00,1.90708,1.90708,1.90652,1.90667,87700001.0
2005-04-28 15:34:00,1.90666,1.90682,1.90662,1.9068,92800000.0
2005-04-28 15:35:00,1.90675,1.90675,1.90654,1.90658,65600001.0
2005-04-28 15:36:00,1.9065,1.9065,1.90639,1.9065,20600000.0
2005-04-28 15:37:00,1.90645,1.90647,1.90636,1.90647,100399999.0
2005-04-28 15:38:00,1.90651,1.9066,1.9064,1.9066,94500001.0
2005-04-28 15:39:00,1.90655,1.90658,1.90643,1.90643,75300000.0
2005-04-28 15:40:00,1.90636,1.90644,1.90631,1.90633,63999998.0
2005-04-28 15:41:00,1.90628,1.9065,1.90624,1.9065,67299999.0
2005-04-28 15:42:00,1.90659,1.90673,1.90649,1.90662,73099999.0
2005-04-28 15:43:00,1.90653,1.90653,1.90638,1.9064,41900000.0
2005-04-28 15:44:00,1.90632,1.90635,1.90618,1.90629,76500001.0
2005-04-28 15:45:00,1.90628,1.90628,1.90606,1.90622,102500002.0
2005-04-28 15:46:00,1.90618,1.90618,1.90596,1.906,69800000.0
2005-04-28 15:47:00,1.90593,1.90625,1.90593,1.90618,88699999.0
2005-04-28 15:48:00,1.90631,1.90632,1.90605,1.90628,51500000.0
2005-04-28 15:49:00,1.90617,1.90652,1.90617,1.90652,88200000.0
2005-04-28 15:50:00,1.90638,1.90658,1.90637,1.90658,39900000.0
2005-04-28 15:51:00,1.9067,1.90724,1.90662,1.90724,52500000.0
2005-04-28 15:52:00,1.90745,1.90749,1.90712,1.90743,119700001.0
2005-04-28 15:53:00,1.9073,1.9073,1.90705,1.9071,39400000.0
2005-04-28 15:54:00,1.90715,1.90724,1.90715,1.90721,44900000.0
2005-04-28 15:55:00,1.9072,1.90726,1.9071,1.90719,46400000.0
2005-04-28 15:56:00,1.90705,1.90705,1.90648,1.90648,79300000.0
2005-04-28 15:57:00,1.9065,1.90673,1.90635,1.90669,132200001.0
2005-04-28 15:58:00,1.90663,1.90663,1.90645,1.9065,63299999.0
2005-04-28 15:59:00,1.90661,1.90661,1.90615,1.90615,69400000.0
2005-04-28 16:00:00,1.90628,1.90648,1.90628,1.90639,48899999.0
2005-04-28 16:01:00,1.90646,1.90654,1.90611,1.90632,52200000.0
2005-04-28 16:02:00,1.90618,1.90619,1.90599,1.90614,76900000.0
2005-04-28 16:03:00,1.90607,1.90607,1.9058,1.90597,42500000.0
2005-04-28 16:04:00,1.90629,1.90658,1.90618,1.90658,66499999.0
2005-04-28 16:05:00,1.90655,1.90655,1.90627,1.90627,17000000.0
2005-04-28 16:06:00,1.90618,1.90618,1.90574,1.90591,59199999.0
2005-04-28 16:07:00,1.90583,1.90619,1.90576,1.90619,33600000.0
2005-04-28 16:08:00,1.9064,1.90642,1.90624,1.9064,42200000.0
2005-04-28 16:09:00,1.90676,1.90694,1.90676,1.90694,18000000.0
2005-04-28 16:10:00,1.90701,1.90701,1.90619,1.90651,61750000.0
2005-04-28 16:11:00,1.90665,1.90682,1.9066,1.90682,49299999.0
2005-04-28 16:12:00,1.90672,1.90676,1.90659,1.90666,35000000.0
2005-04-28 16:13:00,1.90662,1.90666,1.90654,1.90665,71800000.0
2005-04-28 16:14:00,1.90638,1.90655,1.90638,1.90649,54100000.0
2005-04-28 16:15:00,1.90638,1.90647,1.90624,1.90641,55100000.0
2005-04-28 16:16:00,1.90637,1.90664,1.90637,1.90653,70200000.0
2005-04-28 16:17:00,1.9068,1.9068,1.90646,1.90652,111700000.0
2005-04-28 16:18:00,1.90648,1.90699,1.90647,1.90677,48299999.0
2005-04-28 16:19:00,1.90658,1.90706,1.90658,1.907,61099999.0
2005-04-28 16:20:00,1.90695,1.90742,1.90686,1.90721,97999999.0
2005-04-28 16:21:00,1.90719,1.90724,1.90709,1.90713,93200002.0
2005-04-28 16:22:00,1.90709,1.90714,1.90696,1.90714,84000002.0
2005-04-28 16:23:00,1.9073,1.90745,1.90717,1.9074,130200002.0
2005-04-28 16:24:00,1.90732,1.90746,1.90718,1.90746,90500000.0
2005-04-28 16:25:00,1.9076,1.90811,1.90757,1.90811,87400001.0
2005-04-28 16:26:00,1.9083,1.90835,1.90809,1.90831,96100001.0
2005-04-28 16:27:00,1.90818,1.90838,1.90817,1.90833,86000000.0
2005-04-28 16:28:00,1.90834,1.90859,1.90834,1.90852,56499999.0
2005-04-28 16:29:00,1.9084,1.90922,1.9084,1.90914,60800000.0
2005-04-28 16:30:00,1.9091,1.90926,1.90902,1.90906,42300000.0
2005-04-28 16:31:00,1.90897,1.90897,1.90837,1.9084,34300000.0
2005-04-28 16:32:00,1.90856,1.90896,1.90844,1.90896,58200000.0
2005-04-28 16:33:00,1.90917,1.9093,1.90916,1.90919,56199999.0
2005-04-28 16:34:00,1.90923,1.90923,1.90896,1.90905,61099999.0
2005-04-28 16:35:00,1.90899,1.90909,1.90898,1.90898,85800001.0
2005-04-28 16:36:00,1.90915,1.90924,1.90908,1.90915,41399999.0
2005-04-28 16:37:00,1.90925,1.90998,1.90925,1.90997,83900000.0
2005-04-28 16:38:00,1.91005,1.9103,1.91004,1.9101,76900000.0
2005-04-28 16:39:00,1.90966,1.90979,1.90955,1.90962,73000000.0
2005-04-28 16:40:00,1.90953,1.9099,1.90947,1.9098,80900000.0
2005-04-28 16:41:00,1.90983,1.90986,1.90952,1.90953,80900000.0
2005-04-28 16:42:00,1.90965,1.91,1.90965,1.90998,31200000.0
2005-04-28 16:43:00,1.90996,1.91009,1.90933,1.90933,128899999.0
2005-04-28 16:44:00,1.90942,1.90942,1.90904,1.90922,55600000.0
2005-04-28 16:45:00,1.90916,1.90916,1.90903,1.90913,27300000.0
2005-04-28 16:46:00,1.9092,1.9092,1.90889,1.90892,102999997.0
2005-04-28 16:47:00,1.90862,1.90867,1.90847,1.9085,69500000.0
2005-04-28 16:48:00,1.90864,1.90874,1.90858,1.90858,87599999.0
2005-04-28 16:49:00,1.90863,1.90898,1.90856,1.90898,115200001.0
2005-04-28 16:50:00,1.90908,1.90909,1.90888,1.90904,50600001.0
2005-04-28 16:51:00,1.90904,1.90904,1.90872,1.90893,89300001.0
2005-04-28 16:52:00,1.90908,1.9091,1.90893,1.90898,25100000.0
2005-04-28 16:53:00,1.9089,1.9089,1.9088,1.90886,63399998.0
2005-04-28 16:54:00,1.90876,1.90907,1.90876,1.90907,61500001.0
2005-04-28 16:55:00,1.90917,1.90935,1.90917,1.90929,48100000.0
2005-04-28 16:56:00,1.90927,1.90927,1.90903,1.90905,66300001.0
2005-04-28 16:57:00,1.90905,1.90906,1.90888,1.90895,107500001.0
2005-04-28 16:58:00,1.9089,1.909,1.90859,1.90891,69200001.0
2005-04-28 16:59:00,1.90918,1.90957,1.9091,1.90957,50300000.0
2005-04-28 17:00:00,1.90957,1.90957,1.90937,1.90937,129000002.0
2005-04-28 17:01:00,1.90936,1.90936,1.90918,1.90928,47400000.0
2005-04-28 17:02:00,1.90942,1.90946,1.9093,1.90938,52900000.0
2005-04-28 17:03:00,1.90938,1.90938,1.90908,1.9091,45599999.0
2005-04-28 17:04:00,1.90898,1.90927,1.90898,1.90927,126400000.0
2005-04-28 17:05:00,1.90923,1.90944,1.90922,1.90943,81070001.0
2005-04-28 17:06:00,1.9093,1.90942,1.90913,1.90929,68200000.0
2005-04-28 17:07:00,1.909,1.90903,1.90893,1.90893,49200000.0
2005-04-28 17:08:00,1.90883,1.90897,1.9087,1.90885,119399997.0
2005-04-28 17:09:00,1.90918,1.90921,1.90894,1.90894,67500000.0
2005-04-28 17:10:00,1.90895,1.90911,1.9089,1.9089,114599999.0
2005-04-28 17:11:00,1.90877,1.90883,1.90845,1.90863,40500000.0
2005-04-28 17:12:00,1.9087,1.90875,1.90843,1.90853,62000000.0
2005-04-28 17:13:00,1.90847,1.90847,1.90813,1.90813,44899999.0
2005-04-28 17:14:00,1.90825,1.90839,1.90825,1.90839,69700001.0
2005-04-28 17:15:00,1.90834,1.909,1.90834,1.909,49200000.0
2005-04-28 17:16:00,1.90903,1.90916,1.90893,1.90902,36100000.0
2005-04-28 17:17:00,1.90868,1.90868,1.90849,1.9085,87899998.0
2005-04-28 17:18:00,1.9084,1.9084,1.90825,1.90836,38900000.0
2005-04-28 17:19:00,1.9084,1.90852,1.90833,1.90835,42600001.0
2005-04-28 17:20:00,1.90839,1.90858,1.90839,1.90848,83800001.0
2005-04-28 17:21:00,1.9085,1.90866,1.90846,1.90855,106699997.0
2005-04-28 17:22:00,1.90853,1.90853,1.90839,1.90847,62099999.0
2005-04-28 17:23:00,1.90842,1.90844,1.9083,1.90835,66400000.0
2005-04-28 17:24:00,1.9082,1.90838,1.9081,1.90819,82500000.0
2005-04-28 17:25:00,1.90812,1.90822,1.90788,1.908,81699999.0
2005-04-28 17:26:00,1.90778,1.90778,1.90759,1.90774,76300000.0
2005-04-28 17:27:00,1.9077,1.9077,1.90752,1.90752,8200000.0
2005-04-28 17:28:00,1.90748,1.90748,1.90729,1.90742,29200000.0
2005-04-28 17:29:00,1.9074,1.90746,1.9073,1.90737,111099999.0
2005-04-28 17:30:00,1.90729,1.90748,1.90727,1.90732,68899998.0
2005-04-28 17:31:00,1.90714,1.9073,1.90713,1.90713,38400000.0
2005-04-28 17:32:00,1.90708,1.90731,1.90706,1.90731,52200001.0
2005-04-28 17:33:00,1.90753,1.90791,1.90751,1.90791,27100000.0
2005-04-28 17:34:00,1.90775,1.90795,1.90763,1.90783,126999996.0
2005-04-28 17:35:00,1.90794,1.90807,1.90768,1.90768,109000002.0
2005-04-28 17:36:00,1.90765,1.90769,1.90746,1.90755,64000000.0
2005-04-28 17:37:00,1.90752,1.90758,1.90742,1.90748,106900002.0
2005-04-28 17:38:00,1.90755,1.90765,1.90746,1.90753,114000000.0
2005-04-28 17:39:00,1.90748,1.90748,1.90706,1.90706,14800000.0
2005-04-28 17:40:00,1.90698,1.90736,1.90698,1.90736,114800000.0
2005-04-28 17:41:00,1.90735,1.90735,1.90719,1.90729,35900000.0
2005-04-28 17:42:00,1.90748,1.90763,1.90736,1.90759,40000000.0
2005-04-28 17:43:00,1.90763,1.90775,1.90744,1.90765,54999999.0
2005-04-28 17:44:00,1.90748,1.9077,1.90748,1.9077,51599998.0
2005-04-28 17:45:00,1.90775,1.90813,1.90775,1.90813,42300000.0
2005-04-28 17:46:00,1.90811,1.90818,1.908,1.90803,84999999.0
2005-04-28 17:47:00,1.90788,1.90804,1.9078,1.90804,45899999.0
2005-04-28 17:48:00,1.90815,1.90843,1.90815,1.90843,22300000.0
2005-04-28 17:49:00,1.9088,1.9088,1.90859,1.90868,120300002.0
2005-04-28 17:50:00,1.90846,1.90858,1.90844,1.9085,59900000.0
2005-04-28 17:51:00,1.90858,1.90875,1.90858,1.90875,63800000.0
2005-04-28 17:52:00,1.90864,1.90864,1.90851,1.90857,78300001.0
2005-04-28 17:53:00,1.90847,1.90853,1.90847,1.90848,54499998.0
2005-04-28 17:54:00,1.90844,1.90857,1.90844,1.90855,55599999.0
2005-04-28 17:55:00,1.90853,1.90853,1.90848,1.90853,48000000.0
2005-04-28 17:56:00,1.90865,1.90905,1.90865,1.90897,74999999.0
2005-04-28 17:57:00,1.90917,1.90945,1.90908,1.90908,71099999.0
2005-04-28 17:58:00,1.90898,1.90905,1.90896,1.90899,86000000.0
2005-04-28 17:59:00,1.90909,1.90935,1.90909,1.90926,23300000.0
2005-04-28 18:00:00,1.90913,1.90913,1.90864,1.90864,64800001.0
2005-04-28 18:01:00,1.9085,1.90878,1.9084,1.90878,1009299992.0
2005-04-28 18:02:00,1.90872,1.90872,1.90846,1.90846,1197700008.0
2005-04-28 18:03:00,1.90864,1.9087,1.90847,1.90855,1254799994.0
2005-04-28 18:04:00,1.90882,1.90887,1.90858,1.90878,903100001.0
2005-04-28 18:05:00,1.90875,1.90876,1.90858,1.90871,1098399996.0
2005-04-28 18:06:00,1.90872,1.90891,1.90872,1.90885,942000005.0
2005-04-28 18:07:00,1.90889,1.90928,1.90876,1.90892,987900003.0
2005-04-28 18:08:00,1.90905,1.90912,1.90873,1.909,1252900002.0
2005-04-28 18:09:00,1.90894,1.90928,1.9089,1.90897,442149997.0
2005-04-28 18:10:00,1.90918,1.90925,1.9091,1.90913,835699999.0
2005-04-28 18:11:00,1.9091,1.90935,1.9091,1.90925,635250004.0
2005-04-28 18:12:00,1.90915,1.9092,1.90896,1.90913,751699996.0
2005-04-28 18:13:00,1.90917,1.90929,1.90912,1.90912,563399998.0
2005-04-28 18:14:00,1.90917,1.9093,1.90912,1.9092,865599998.0
2005-04-28 18:15:00,1.90934,1.90934,1.90899,1.90899,902499999.0
2005-04-28 18:16:00,1.90892,1.90892,1.90868,1.90877,842499999.0
2005-04-28 18:17:00,1.90877,1.90899,1.90875,1.90897,495800000.0
2005-04-28 18:18:00,1.90898,1.90927,1.90898,1.90914,740999996.0
2005-04-28 18:19:00,1.9093,1.9093,1.90881,1.90881,634099999.0
2005-04-28 18:20:00,1.90892,1.90915,1.90892,1.90915,436699997.0
2005-04-28 18:21:00,1.90923,1.90923,1.90902,1.90918,733149995.0
2005-04-28 18:22:00,1.90931,1.90945,1.90922,1.90945,590699999.0
2005-04-28 18:23:00,1.90952,1.90952,1.90915,1.90935,777699997.0
2005-04-28 18:24:00,1.90941,1.90941,1.90909,1.90919,729899999.0
2005-04-28 18:25:00,1.90913,1.90929,1.90905,1.90905,659699999.0
2005-04-28 18:26:00,1.90907,1.90907,1.90871,1.90893,622400004.0
2005-04-28 18:27:00,1.90888,1.90908,1.90888,1.90895,645700002.0
2005-04-28 18:28:00,1.90897,1.90904,1.90893,1.90903,283600000.0
2005-04-28 18:29:00,1.90906,1.90933,1.90906,1.90933,682699999.0
2005-04-28 18:30:00,1.90937,1.90942,1.90924,1.90928,648700000.0
2005-04-28 18:31:00,1.9092,1.90928,1.90907,1.90928,515700001.0
2005-04-28 18:32:00,1.9093,1.90935,1.90925,1.9093,396100002.0
2005-04-28 18:33:00,1.90929,1.90937,1.90921,1.90923,701199997.0
2005-04-28 18:34:00,1.90919,1.90923,1.90904,1.90913,566599998.0
2005-04-28 18:35:00,1.90914,1.90928,1.90902,1.90914,471500005.0
2005-04-28 18:36:00,1.90899,1.90921,1.90899,1.90906,146200003.0
2005-04-28 18:37:00,1.90907,1.90927,1.90906,1.90919,102299999.0
2005-04-28 18:38:00,1.90926,1.90934,1.90923,1.90934,235299999.0
2005-04-28 18:39:00,1.90927,1.90929,1.90908,1.90915,207500001.0
2005-04-28 18:40:00,1.90914,1.90919,1.909,1.90918,379599999.0
2005-04-28 18:41:00,1.90909,1.90914,1.90901,1.90913,309700000.0
2005-04-28 18:42:00,1.9091,1.90918,1.9091,1.90915,89899999.0
2005-04-28 18:43:00,1.90914,1.90914,1.90896,1.90902,73700000.0
2005-04-28 18:44:00,1.90893,1.90911,1.90892,1.90911,454199995.0
2005-04-28 18:45:00,1.90885,1.90898,1.9087,1.90879,156400000.0
2005-04-28 18:46:00,1.90878,1.90892,1.90878,1.90888,149000000.0
2005-04-28 18:47:00,1.90876,1.90909,1.90869,1.9088,217200003.0
2005-04-28 18:48:00,1.90911,1.90912,1.90871,1.90875,357399999.0
2005-04-28 18:49:00,1.90866,1.90866,1.90843,1.90843,83899999.0
2005-04-28 18:50:00,1.90845,1.90867,1.90845,1.90855,190499999.0
2005-04-28 18:51:00,1.90854,1.90862,1.90803,1.9081,337999999.0
2005-04-28 18:52:00,1.90809,1.90835,1.90796,1.90805,616300000.0
2005-04-28 18:53:00,1.90806,1.90825,1.90778,1.90778,451800001.0
2005-04-28 18:54:00,1.90783,1.90791,1.90768,1.90768,330700000.0
2005-04-28 18:55:00,1.90768,1.90801,1.90729,1.90753,614400002.0
2005-04-28 18:56:00,1.90754,1.90782,1.90754,1.90767,203000000.0
2005-04-28 18:57:00,1.90755,1.90763,1.90742,1.90763,383700003.0
2005-04-28 18:58:00,1.90742,1.90759,1.90719,1.90744,719100002.0
2005-04-28 18:59:00,1.90735,1.90743,1.9073,1.90734,636700002.0
2005-04-28 19:00:00,1.90737,1.90756,1.90737,1.90748,274799999.0
2005-04-28 19:01:00,1.90755,1.90775,1.90746,1.90746,123200001.0
2005-04-28 19:02:00,1.90742,1.90759,1.90742,1.90748,417600001.0
2005-04-28 19:03:00,1.90751,1.90762,1.90747,1.90756,472199999.0
2005-04-28 19:04:00,1.90768,1.90803,1.90765,1.90803,258299999.0
2005-04-28 19:05:00,1.90788,1.90809,1.90788,1.90803,154199998.0
2005-04-28 19:06:00,1.90802,1.90802,1.9078,1.90788,561099996.0
2005-04-28 19:07:00,1.90782,1.90798,1.90773,1.90792,374499999.0
2005-04-28 19:08:00,1.90794,1.90817,1.90781,1.90813,541099996.0
2005-04-28 19:09:00,1.90813,1.90831,1.90795,1.90831,287300001.0
2005-04-28 19:10:00,1.90818,1.90818,1.90795,1.90797,382000001.0
2005-04-28 19:11:00,1.90798,1.90801,1.90791,1.90796,103400000.0
2005-04-28 19:12:00,1.90814,1.90814,1.90798,1.9081,214899997.0
2005-04-28 19:13:00,1.90805,1.9081,1.9079,1.90804,404300001.0
2005-04-28 19:14:00,1.90818,1.9082,1.90805,1.90808,292600000.0
2005-04-28 19:15:00,1.90809,1.90827,1.90809,1.90827,311899997.0
2005-04-28 19:16:00,1.90825,1.90825,1.90804,1.90813,161299998.0
2005-04-28 19:17:00,1.90807,1.9084,1.90807,1.9084,178400002.0
2005-04-28 19:18:00,1.90842,1.90842,1.90829,1.90835,253699999.0
2005-04-28 19:19:00,1.90838,1.90851,1.90834,1.90845,334199997.0
2005-04-28 19:20:00,1.90842,1.90852,1.9084,1.90849,367399999.0
2005-04-28 19:21:00,1.90843,1.90852,1.9084,1.90841,358819997.0
2005-04-28 19:22:00,1.90837,1.90839,1.90823,1.90832,281400002.0
2005-04-28 19:23:00,1.90828,1.90836,1.90821,1.90828,370999997.0
2005-04-28 19:24:00,1.90834,1.90834,1.90826,1.90826,126200001.0
2005-04-28 19:25:00,1.90834,1.90834,1.90822,1.90827,72200000.0
2005-04-28 19:26:00,1.90821,1.90821,1.90807,1.90812,314099998.0
2005-04-28 19:27:00,1.90812,1.90835,1.90811,1.90827,482199997.0
2005-04-28 19:28:00,1.9081,1.90843,1.90805,1.90829,403569999.0
2005-04-28 19:29:00,1.90836,1.90865,1.90836,1.90864,282000003.0
2005-04-28 19:30:00,1.90866,1.90876,1.90861,1.90869,508099998.0
2005-04-28 19:31:00,1.90846,1.90855,1.9082,1.90845,230500001.0
2005-04-28 19:32:00,1.90843,1.9085,1.90829,1.90831,410899999.0
2005-04-28 19:33:00,1.9082,1.90825,1.90817,1.90825,171800000.0
2005-04-28 19:34:00,1.9082,1.90832,1.90819,1.90821,205099998.0
2005-04-28 19:35:00,1.9082,1.9083,1.90817,1.9082,409850001.0
2005-04-28 19:36:00,1.90833,1.90833,1.90816,1.90827,399300002.0
2005-04-28 19:37:00,1.90824,1.90835,1.90819,1.90823,247250000.0
2005-04-28 19:38:00,1.9082,1.90825,1.9082,1.9082,80300000.0
2005-04-28 19:39:00,1.90823,1.90837,1.90823,1.90835,229999998.0
2005-04-28 19:40:00,1.90833,1.90842,1.90819,1.90829,382399999.0
2005-04-28 19:41:00,1.9083,1.90835,1.90825,1.90829,357700001.0
2005-04-28 19:42:00,1.90827,1.90828,1.90817,1.90817,187800002.0
2005-04-28 19:43:00,1.90813,1.90818,1.90798,1.90808,160700001.0
2005-04-28 19:44:00,1.90806,1.90806,1.90749,1.90749,298200000.0
2005-04-28 19:45:00,1.9075,1.90762,1.90744,1.90762,131200004.0
2005-04-28 19:46:00,1.90765,1.90765,1.90758,1.9076,236800002.0
2005-04-28 19:47:00,1.90758,1.90764,1.90745,1.90749,61300000.0
2005-04-28 19:48:00,1.9074,1.90754,1.90732,1.90754,238000002.0
2005-04-28 19:49:00,1.90762,1.90765,1.90744,1.90755,315000001.0
2005-04-28 19:50:00,1.90745,1.9075,1.90721,1.9073,274899999.0
2005-04-28 19:51:00,1.90714,1.90738,1.90713,1.90726,323200000.0
2005-04-28 19:52:00,1.90735,1.90743,1.90726,1.90739,177900002.0
2005-04-28 19:53:00,1.90747,1.9075,1.9073,1.90742,29700000.0
2005-04-28 19:54:00,1.90741,1.90765,1.90741,1.90765,176299998.0
2005-04-28 19:55:00,1.9075,1.90776,1.9075,1.90764,68799999.0
2005-04-28 19:56:00,1.90762,1.90789,1.90758,1.90771,283899997.0
2005-04-28 19:57:00,1.90761,1.90779,1.9076,1.90777,373700000.0
2005-04-28 19:58:00,1.9078,1.90781,1.90763,1.90769,415000000.0
2005-04-28 19:59:00,1.90759,1.90779,1.90759,1.90779,323199998.0
2005-04-28 20:00:00,1.90782,1.90793,1.9078,1.90793,161100000.0
2005-04-28 20:01:00,1.90782,1.90784,1.9075,1.90782,214469996.0
2005-04-28 20:02:00,1.90775,1.90784,1.90756,1.90762,77700000.0
2005-04-28 20:03:00,1.90748,1.9076,1.90744,1.90752,95200000.0
2005-04-28 20:04:00,1.90753,1.90766,1.90753,1.90758,204299999.0
2005-04-28 20:05:00,1.90755,1.90765,1.90753,1.90761,209100001.0
2005-04-28 20:06:00,1.90771,1.90795,1.90771,1.90787,164100000.0
2005-04-28 20:07:00,1.90792,1.90805,1.90792,1.90799,146799998.0
2005-04-28 20:08:00,1.90802,1.90802,1.90785,1.90795,349999999.0
2005-04-28 20:09:00,1.90777,1.90784,1.90766,1.90777,195799998.0
2005-04-28 20:10:00,1.90771,1.90771,1.9072,1.90723,98199998.0
2005-04-28 20:11:00,1.9073,1.90739,1.9072,1.90737,83799999.0
2005-04-28 20:12:00,1.90732,1.90752,1.90732,1.90732,452200003.0
2005-04-28 20:13:00,1.90724,1.90746,1.90706,1.90706,142800001.0
2005-04-28 20:14:00,1.90718,1.90725,1.90707,1.90711,158699999.0
2005-04-28 20:15:00,1.90711,1.90728,1.90698,1.90706,404999996.0
2005-04-28 20:16:00,1.90706,1.90707,1.90669,1.90678,155499999.0
2005-04-28 20:17:00,1.9069,1.90707,1.9069,1.90699,70100000.0
2005-04-28 20:18:00,1.90699,1.90701,1.90692,1.90698,150000000.0
2005-04-28 20:19:00,1.90713,1.90728,1.90709,1.90725,113000000.0
2005-04-28 20:20:00,1.90716,1.90726,1.90699,1.9071,240600002.0
2005-04-28 20:21:00,1.90694,1.90698,1.9068,1.90698,161400001.0
2005-04-28 20:22:00,1.90686,1.90702,1.90686,1.907,100900000.0
2005-04-28 20:23:00,1.9073,1.90749,1.90716,1.90727,265100000.0
2005-04-28 20:24:00,1.90723,1.90729,1.90703,1.90703,135099997.0
2005-04-28 20:25:00,1.907,1.9071,1.90695,1.90698,463000001.0
2005-04-28 20:26:00,1.90702,1.90713,1.907,1.90708,562500001.0
2005-04-28 20:27:00,1.9072,1.90731,1.9072,1.9073,287400001.0
2005-04-28 20:28:00,1.9073,1.9073,1.90701,1.90703,276699999.0
2005-04-28 20:29:00,1.90696,1.90705,1.90692,1.90692,282000000.0
2005-04-28 20:30:00,1.90688,1.90691,1.90674,1.90683,941269996.0
2005-04-28 20:31:00,1.90679,1.90696,1.90676,1.90681,573899996.0
2005-04-28 20:32:00,1.90681,1.90696,1.9068,1.90687,617100005.0
2005-04-28 20:33:00,1.90688,1.90693,1.90678,1.90681,243950000.0
2005-04-28 20:34:00,1.90683,1.90683,1.9067,1.9067,89300000.0
2005-04-28 20:35:00,1.9067,1.90677,1.90658,1.90658,27300000.0
2005-04-28 20:36:00,1.9066,1.90672,1.9066,1.90665,238900000.0
2005-04-28 20:37:00,1.90651,1.90651,1.90598,1.90643,129100000.0
2005-04-28 20:38:00,1.90649,1.90677,1.90649,1.90666,271900001.0
2005-04-28 20:39:00,1.9067,1.9067,1.9065,1.9066,185500002.0
2005-04-28 20:40:00,1.90672,1.9069,1.90672,1.9068,133499997.0
2005-04-28 20:41:00,1.90668,1.9071,1.90665,1.9071,206650000.0
2005-04-28 20:42:00,1.9071,1.9071,1.90674,1.90682,53800001.0
2005-04-28 20:43:00,1.9068,1.9068,1.90602,1.90605,225100002.0
2005-04-28 20:44:00,1.9066,1.90675,1.90656,1.90674,340499998.0
2005-04-28 20:45:00,1.90673,1.90673,1.90664,1.90673,106000001.0
2005-04-28 20:46:00,1.90673,1.90674,1.90667,1.90674,185600000.0
2005-04-28 20:47:00,1.90668,1.90674,1.90661,1.90668,490000003.0
2005-04-28 20:48:00,1.90687,1.9071,1.90682,1.90703,119200000.0
2005-04-28 20:49:00,1.90675,1.9069,1.90663,1.9069,109100000.0
2005-04-28 20:50:00,1.90676,1.90692,1.90666,1.90692,405200002.0
2005-04-28 20:51:00,1.90689,1.90689,1.90662,1.90678,307999997.0
2005-04-28 20:52:00,1.90686,1.90686,1.90669,1.90669,149300002.0
2005-04-28 20:53:00,1.90678,1.907,1.9067,1.90684,704000004.0
2005-04-28 20:54:00,1.90688,1.90689,1.9068,1.90685,391700002.0
2005-04-28 20:55:00,1.90682,1.90697,1.90675,1.90682,273200000.0
2005-04-28 20:56:00,1.90684,1.90734,1.90683,1.90715,448000001.0
2005-04-28 20:57:00,1.90701,1.90713,1.90699,1.90707,727700003.0
2005-04-28 20:58:00,1.90713,1.90714,1.90701,1.9071,230800000.0
2005-04-28 20:59:00,1.9071,1.90742,1.9071,1.9073,571000000.0
2005-04-28 21:00:00,1.90734,1.90746,1.90717,1.90717,528099996.0
2005-04-28 21:01:00,1.90727,1.90729,1.9071,1.9072,397999997.0
2005-04-28 21:02:00,1.90718,1.90725,1.90709,1.90725,219900000.0
2005-04-28 21:03:00,1.9072,1.90721,1.90712,1.90712,194699998.0
2005-04-28 21:04:00,1.90721,1.90723,1.90703,1.9072,216000002.0
2005-04-28 21:05:00,1.9071,1.90718,1.9071,1.90712,272599997.0
2005-04-28 21:06:00,1.90714,1.90714,1.90675,1.90675,211300002.0
2005-04-28 21:07:00,1.9067,1.90675,1.90665,1.90675,67800000.0
2005-04-28 21:08:00,1.90675,1.90675,1.90672,1.90672,115299998.0
2005-04-28 21:09:00,1.90665,1.90681,1.90665,1.90677,97999998.0
2005-04-28 21:10:00,1.90685,1.90685,1.90685,1.90685,135600000.0
2005-04-28 21:11:00,1.9068,1.90688,1.9068,1.90685,141499999.0
2005-04-28 21:12:00,1.90685,1.90687,1.9068,1.90685,94400001.0
2005-04-28 21:13:00,1.9069,1.90699,1.90685,1.90695,163699999.0
2005-04-28 21:14:00,1.90698,1.90704,1.9069,1.90692,370399999.0
2005-04-28 21:15:00,1.90704,1.90705,1.90684,1.907,330599998.0
2005-04-28 21:16:00,1.90684,1.90684,1.90667,1.9067,30600000.0
2005-04-28 21:17:00,1.90667,1.90667,1.90652,1.90663,201699999.0
2005-04-28 21:18:00,1.90645,1.90645,1.90611,1.90615,32899999.0
2005-04-28 21:19:00,1.9064,1.9064,1.90601,1.90623,167799997.0
2005-04-28 21:20:00,1.90617,1.90622,1.9061,1.90617,227100000.0
2005-04-28 21:21:00,1.90612,1.90622,1.90611,1.90612,156700001.0
2005-04-28 21:22:00,1.90611,1.90611,1.90571,1.90573,159800000.0
2005-04-28 21:23:00,1.90585,1.90595,1.90585,1.90595,21700000.0
2005-04-28 21:24:00,1.90598,1.90607,1.90595,1.90607,220700001.0
2005-04-28 21:25:00,1.90593,1.90605,1.90583,1.90583,131900000.0
2005-04-28 21:26:00,1.90592,1.90592,1.90582,1.90587,57499999.0
2005-04-28 21:27:00,1.9059,1.90597,1.90589,1.90597,117199999.0
2005-04-28 21:28:00,1.90598,1.90602,1.90584,1.90595,181999998.0
2005-04-28 21:29:00,1.90588,1.90592,1.90588,1.90592,26700000.0
2005-04-28 21:30:00,1.906,1.90608,1.90595,1.90595,36399999.0
2005-04-28 21:31:00,1.90596,1.90603,1.90596,1.90603,45200000.0
2005-04-28 21:32:00,1.90607,1.90615,1.90593,1.90605,262250000.0
2005-04-28 21:33:00,1.90605,1.9061,1.90592,1.9061,299999999.0
2005-04-28 21:34:00,1.90612,1.90612,1.90596,1.90596,205499997.0
2005-04-28 21:35:00,1.906,1.906,1.90595,1.90595,83800002.0
2005-04-28 21:36:00,1.90599,1.90624,1.90599,1.90624,81500000.0
2005-04-28 21:37:00,1.906,1.9064,1.906,1.9064,164099998.0
2005-04-28 21:38:00,1.90645,1.90656,1.9064,1.9064,130799999.0
2005-04-28 21:39:00,1.90646,1.90651,1.90627,1.90651,46000000.0
2005-04-28 21:40:00,1.90649,1.90649,1.90633,1.90645,142099999.0
2005-04-28 21:41:00,1.90648,1.90648,1.90629,1.9064,257500001.0
2005-04-28 21:42:00,1.90615,1.90644,1.90609,1.90644,170599997.0
2005-04-28 21:43:00,1.90645,1.90648,1.90645,1.90645,169699999.0
2005-04-28 21:44:00,1.90645,1.90647,1.90643,1.90643,99899999.0
2005-04-28 21:45:00,1.90647,1.90662,1.90645,1.90648,50800000.0
2005-04-28 21:46:00,1.90645,1.90647,1.90645,1.90645,71900000.0
2005-04-28 21:47:00,1.90646,1.90654,1.90642,1.90645,205199998.0
2005-04-28 21:48:00,1.90641,1.90646,1.90634,1.90646,99000001.0
2005-04-28 21:49:00,1.90667,1.90671,1.90632,1.90638,68200000.0
2005-04-28 21:50:00,1.90628,1.90654,1.90628,1.90647,34700000.0
2005-04-28 21:51:00,1.90646,1.90646,1.90636,1.90636,148400001.0
2005-04-28 21:52:00,1.9064,1.9064,1.90627,1.90634,65099999.0
2005-04-28 21:53:00,1.9064,1.9064,1.9063,1.90637,68999999.0
2005-04-28 21:54:00,1.90643,1.90643,1.90625,1.90625,62400000.0
2005-04-28 21:55:00,1.90618,1.90628,1.90618,1.90627,322500000.0
2005-04-28 21:56:00,1.90629,1.90643,1.90629,1.90643,70100000.0
2005-04-28 21:57:00,1.90647,1.90654,1.90642,1.90642,86700002.0
2005-04-28 21:58:00,1.90649,1.90649,1.90642,1.90642,76999999.0
2005-04-28 21:59:00,1.90643,1.90662,1.90643,1.90653,351700001.0
2005-04-28 22:00:00,1.90657,1.90658,1.90613,1.90613,210100000.0
2005-04-28 22:01:00,1.90619,1.90623,1.90589,1.906,137600001.0
2005-04-28 22:02:00,1.90588,1.90595,1.90574,1.90592,230299995.0
2005-04-28 22:03:00,1.90588,1.90588,1.90581,1.90588,97699999.0
2005-04-28 22:04:00,1.90585,1.906,1.90584,1.90591,314449998.0
2005-04-28 22:05:00,1.90582,1.90598,1.90582,1.90598,151600001.0
2005-04-28 22:06:00,1.90602,1.90606,1.90574,1.906,58600000.0
2005-04-28 22:07:00,1.90602,1.90602,1.90591,1.90591,28200000.0
2005-04-28 22:08:00,1.90632,1.90634,1.90612,1.90616,62700000.0
2005-04-28 22:09:00,1.90627,1.90638,1.90627,1.90632,60599999.0
2005-04-28 22:10:00,1.90627,1.9063,1.90625,1.9063,27500000.0
2005-04-28 22:11:00,1.90647,1.90647,1.90603,1.90635,87900000.0
2005-04-28 22:12:00,1.9063,1.90633,1.90625,1.90627,106000001.0
2005-04-28 22:13:00,1.90629,1.90629,1.90622,1.90628,56999999.0
2005-04-28 22:14:00,1.90632,1.90636,1.90632,1.90632,17800000.0
2005-04-28 22:15:00,1.90629,1.90629,1.90602,1.90621,200200000.0
2005-04-28 22:16:00,1.90605,1.90615,1.90605,1.9061,322600000.0
2005-04-28 22:17:00,1.90618,1.90629,1.90618,1.90629,40899999.0
2005-04-28 22:18:00,1.90622,1.90622,1.90605,1.90612,80300000.0
2005-04-28 22:19:00,1.90603,1.90608,1.90601,1.90608,50100000.0
2005-04-28 22:20:00,1.90601,1.9061,1.90598,1.90598,37300000.0
2005-04-28 22:21:00,1.90598,1.90598,1.90586,1.90586,124400000.0
2005-04-28 22:22:00,1.90584,1.90589,1.90582,1.90584,106800000.0
2005-04-28 22:23:00,1.90591,1.90607,1.90588,1.90597,127000001.0
2005-04-28 22:24:00,1.90582,1.90602,1.90582,1.90601,102800002.0
2005-04-28 22:25:00,1.90604,1.90604,1.90591,1.90591,145000002.0
2005-04-28 22:26:00,1.90592,1.90592,1.90578,1.90584,41599999.0
2005-04-28 22:27:00,1.90589,1.90595,1.90576,1.90595,56099999.0
2005-04-28 22:28:00,1.906,1.906,1.90577,1.9059,64999999.0
2005-04-28 22:29:00,1.90592,1.90598,1.90585,1.90586,253900002.0
2005-04-28 22:30:00,1.90587,1.9059,1.90585,1.90585,90100000.0
2005-04-28 22:31:00,1.90596,1.90598,1.90578,1.90585,42000000.0
2005-04-28 22:32:00,1.9059,1.90602,1.90589,1.90597,242799999.0
2005-04-28 22:33:00,1.90596,1.90605,1.90593,1.90602,102900001.0
2005-04-28 22:34:00,1.90604,1.90607,1.90586,1.90589,167200000.0
2005-04-28 22:35:00,1.90593,1.9061,1.90593,1.9061,44899999.0
2005-04-28 22:36:00,1.90618,1.90618,1.90602,1.90602,79100000.0
2005-04-28 22:37:00,1.90595,1.90595,1.9059,1.9059,75000000.0
2005-04-28 22:38:00,1.90585,1.90595,1.90585,1.9059,41000001.0
2005-04-28 22:39:00,1.9059,1.90597,1.9059,1.90597,34400000.0
2005-04-28 22:40:00,1.90598,1.90598,1.9059,1.90592,78400000.0
2005-04-28 22:41:00,1.9059,1.90597,1.9059,1.90597,70300001.0
2005-04-28 22:42:00,1.90593,1.90601,1.90592,1.90599,19400000.0
2005-04-28 22:43:00,1.90587,1.9059,1.90569,1.90575,78900001.0
2005-04-28 22:44:00,1.9058,1.90585,1.90577,1.90583,159200000.0
2005-04-28 22:45:00,1.90581,1.90582,1.90572,1.90582,143700002.0
2005-04-28 22:46:00,1.90583,1.90584,1.90578,1.90582,57399999.0
2005-04-28 22:47:00,1.90576,1.90579,1.90569,1.90574,50299999.0
2005-04-28 22:48:00,1.90573,1.90582,1.90564,1.90564,37500000.0
2005-04-28 22:49:00,1.90566,1.90574,1.90559,1.90559,83100000.0
2005-04-28 22:50:00,1.90563,1.90579,1.90563,1.9057,98800002.0
2005-04-28 22:51:00,1.90564,1.90571,1.90564,1.90571,40199999.0
2005-04-28 22:52:00,1.90585,1.90588,1.90584,1.90584,18600000.0
2005-04-28 22:53:00,1.9058,1.9058,1.90542,1.90565,55599998.0
2005-04-28 22:54:00,1.90566,1.90576,1.90558,1.90558,99999999.0
2005-04-28 22:55:00,1.9056,1.90574,1.9056,1.90572,39200000.0
2005-04-28 22:56:00,1.90567,1.90577,1.90565,1.90577,42900000.0
2005-04-28 22:57:00,1.90583,1.90583,1.90563,1.90571,22600000.0
2005-04-28 22:58:00,1.90551,1.90567,1.90551,1.90567,93499999.0
2005-04-28 22:59:00,1.90561,1.90562,1.90551,1.90555,149399999.0
2005-04-28 23:00:00,1.90536,1.90565,1.90536,1.90565,51299999.0
2005-04-28 23:01:00,1.90585,1.90644,1.90582,1.90622,150200002.0
2005-04-28 23:02:00,1.90613,1.90633,1.906,1.90622,110899998.0
2005-04-28 23:03:00,1.9061,1.90667,1.90599,1.90639,74600000.0
2005-04-28 23:04:00,1.9061,1.90643,1.90595,1.90625,53949999.0
2005-04-28 23:05:00,1.9061,1.90693,1.90608,1.90684,65800001.0
2005-04-28 23:06:00,1.90672,1.90699,1.90658,1.90698,95399999.0
2005-04-28 23:07:00,1.9067,1.90692,1.90659,1.90675,76000001.0
2005-04-28 23:08:00,1.90642,1.9066,1.9063,1.9063,72300001.0
2005-04-28 23:09:00,1.90653,1.90662,1.90642,1.90661,51700000.0
2005-04-28 23:10:00,1.9066,1.90705,1.9066,1.90684,55700000.0
2005-04-28 23:11:00,1.90702,1.90712,1.90669,1.90676,56500000.0
2005-04-28 23:12:00,1.90678,1.90701,1.90678,1.90699,66899999.0
2005-04-28 23:13:00,1.90681,1.9069,1.90671,1.90687,67800001.0
2005-04-28 23:14:00,1.9067,1.90678,1.90639,1.90663,67200000.0
2005-04-28 23:15:00,1.90665,1.90667,1.90642,1.90659,67400000.0
2005-04-28 23:16:00,1.9064,1.90654,1.90628,1.90654,72400001.0
2005-04-28 23:17:00,1.90635,1.90666,1.90635,1.90666,46400001.0
2005-04-28 23:18:00,1.90667,1.90669,1.90621,1.90631,54000000.0
2005-04-28 23:19:00,1.90623,1.90657,1.90616,1.90641,83900000.0
2005-04-28 23:20:00,1.90652,1.90652,1.90651,1.90652,39300002.0
2005-04-28 23:21:00,1.9065,1.90659,1.90616,1.90624,49899999.0
2005-04-28 23:22:00,1.90603,1.90652,1.90603,1.90652,102800002.0
2005-04-28 23:23:00,1.90643,1.90646,1.90625,1.90642,44600000.0
2005-04-28 23:24:00,1.90647,1.90658,1.90611,1.90614,36799999.0
2005-04-28 23:25:00,1.90655,1.90658,1.90627,1.90645,75099999.0
2005-04-28 23:26:00,1.90662,1.90667,1.90635,1.90652,59600000.0
2005-04-28 23:27:00,1.90638,1.9066,1.90623,1.90642,101999999.0
2005-04-28 23:28:00,1.9064,1.90648,1.90636,1.90648,58499999.0
2005-04-28 23:29:00,1.9066,1.9066,1.90642,1.90646,95000000.0
2005-04-28 23:30:00,1.90665,1.90687,1.90653,1.90669,48799999.0
2005-04-28 23:31:00,1.9069,1.90714,1.9068,1.9071,64900000.0
2005-04-28 23:32:00,1.9072,1.90736,1.90703,1.90714,32600000.0
2005-04-28 23:33:00,1.9072,1.9072,1.90698,1.90702,99399999.0
2005-04-28 23:34:00,1.90702,1.90717,1.90694,1.90717,77500000.0
2005-04-28 23:35:00,1.90617,1.9069,1.90617,1.90652,80300000.0
2005-04-28 23:36:00,1.90664,1.90736,1.90664,1.90736,28400000.0
2005-04-28 23:37:00,1.90755,1.90755,1.90755,1.90755,9700000.0
2005-04-28 23:38:00,1.90745,1.90755,1.90745,1.90755,70500000.0
2005-04-28 23:39:00,1.90746,1.90748,1.90734,1.9074,80899998.0
2005-04-28 23:40:00,1.90755,1.90755,1.9075,1.90755,33099999.0
2005-04-28 23:41:00,1.90746,1.90751,1.90743,1.90743,12600000.0
2005-04-28 23:42:00,1.90717,1.90722,1.90661,1.90722,47300000.0
2005-04-28 23:43:00,1.90733,1.90737,1.90644,1.90645,46899999.0
2005-04-28 23:44:00,1.90715,1.90732,1.90715,1.90719,36000000.0
2005-04-28 23:45:00,1.90732,1.90735,1.9072,1.9072,35800000.0
2005-04-28 23:46:00,1.90707,1.90707,1.90687,1.90687,7400000.0
2005-04-28 23:47:00,1.90694,1.90705,1.90685,1.90705,72699999.0
2005-04-28 23:48:00,1.90685,1.90696,1.90685,1.90696,37100000.0
2005-04-28 23:49:00,1.9072,1.90732,1.9072,1.90732,23300000.0
2005-04-28 23:50:00,1.907,1.90705,1.907,1.907,52100000.0
2005-04-28 23:51:00,1.90698,1.907,1.90698,1.907,13100000.0
2005-04-28 23:52:00,1.90697,1.90709,1.90694,1.90707,121599998.0
2005-04-28 23:53:00,1.9071,1.9071,1.9071,1.9071,11200000.0
2005-04-28 23:54:00,1.90715,1.90715,1.90705,1.90705,10200000.0
2005-04-28 23:55:00,1.9071,1.9071,1.9071,1.9071,15200000.0
2005-04-28 23:56:00,1.90707,1.90745,1.90707,1.9073,88600000.0
2005-04-28 23:57:00,1.9071,1.9071,1.9071,1.9071,3200000.0
2005-04-28 23:58:00,1.90683,1.90685,1.9066,1.90685,31800000.0
2005-04-28 23:59:00,1.90705,1.90705,1.90705,1.90705,7200000.0
2005-04-29 00:00:00,1.90692,1.90692,1.90639,1.90648,54200000.0
2005-04-29 00:01:00,1.90647,1.90667,1.90647,1.90659,65799998.0
2005-04-29 00:02:00,1.9065,1.9065,1.9065,1.9065,8100000.0
2005-04-29 00:03:00,1.90649,1.90654,1.90639,1.90648,44800000.0
2005-04-29 00:04:00,1.90637,1.90644,1.90635,1.90638,76600000.0
2005-04-29 00:05:00,1.90635,1.90635,1.90635,1.90635,6700000.0
2005-04-29 00:06:00,1.90673,1.9075,1.90665,1.90665,62100000.0
2005-04-29 00:07:00,1.9066,1.90712,1.9066,1.90672,51300001.0
2005-04-29 00:08:00,1.907,1.90723,1.90686,1.90723,119300002.0
2005-04-29 00:09:00,1.90661,1.90686,1.90661,1.90686,47600000.0
2005-04-29 00:10:00,1.90687,1.90687,1.90662,1.90662,58499998.0
2005-04-29 00:11:00,1.90677,1.90705,1.90675,1.90675,20900000.0
2005-04-29 00:12:00,1.90652,1.9068,1.90652,1.9068,43899998.0
2005-04-29 00:13:00,1.90742,1.90749,1.90725,1.90742,76800001.0
2005-04-29 00:14:00,1.90738,1.90738,1.90708,1.90718,45600000.0
2005-04-29 00:15:00,1.90692,1.90706,1.90692,1.90705,4900000.0
2005-04-29 00:16:00,1.90743,1.90755,1.90716,1.90748,118000002.0
2005-04-29 00:17:00,1.90755,1.9077,1.90755,1.9077,14700000.0
2005-04-29 00:18:00,1.90719,1.90721,1.90719,1.90721,21600000.0
2005-04-29 00:19:00,1.9072,1.90724,1.90707,1.90719,46500000.0
2005-04-29 00:20:00,1.90695,1.90695,1.90651,1.90686,54300000.0
2005-04-29 00:21:00,1.9069,1.9069,1.9069,1.9069,24200000.0
2005-04-29 00:22:00,1.90698,1.90698,1.90693,1.90698,51500000.0
2005-04-29 00:23:00,1.90699,1.90703,1.90694,1.90703,37700000.0
2005-04-29 00:24:00,1.90705,1.9072,1.90705,1.9072,41000000.0
2005-04-29 00:25:00,1.90733,1.90735,1.90714,1.90729,80500001.0
2005-04-29 00:26:00,1.90708,1.90709,1.907,1.90708,58299999.0
2005-04-29 00:27:00,1.90702,1.90715,1.90702,1.9071,42800001.0
2005-04-29 00:28:00,1.90747,1.90747,1.90702,1.90714,67899999.0
2005-04-29 00:29:00,1.90702,1.90707,1.9069,1.90705,101300000.0
2005-04-29 00:30:00,1.90722,1.90735,1.90722,1.90735,27300000.0
2005-04-29 00:31:00,1.90703,1.90708,1.90696,1.90697,56400000.0
2005-04-29 00:32:00,1.90706,1.90725,1.90698,1.90725,41800000.0
2005-04-29 00:33:00,1.90735,1.9074,1.90704,1.90704,20200000.0
2005-04-29 00:34:00,1.90702,1.9072,1.90702,1.90712,93200000.0
2005-04-29 00:35:00,1.90709,1.90718,1.90709,1.90714,83399999.0
2005-04-29 00:36:00,1.90735,1.90752,1.90713,1.90713,24500000.0
2005-04-29 00:37:00,1.90712,1.9075,1.90712,1.90728,59599999.0
2005-04-29 00:38:00,1.90755,1.90755,1.90718,1.90751,93800000.0
2005-04-29 00:39:00,1.90765,1.90765,1.9076,1.9076,38800000.0
2005-04-29 00:40:00,1.90746,1.90765,1.90733,1.9076,73700000.0
2005-04-29 00:41:00,1.90763,1.90781,1.90763,1.90781,57699999.0
2005-04-29 00:42:00,1.90792,1.90796,1.90757,1.90757,73400000.0
2005-04-29 00:43:00,1.90785,1.90785,1.9078,1.9078,35099999.0
2005-04-29 00:44:00,1.90764,1.90764,1.90715,1.90715,42600000.0
2005-04-29 00:45:00,1.90708,1.90713,1.90695,1.90713,44400000.0
2005-04-29 00:46:00,1.90707,1.90711,1.90699,1.90704,124900000.0
2005-04-29 00:47:00,1.90706,1.90719,1.90698,1.90719,58900001.0
2005-04-29 00:48:00,1.90714,1.90714,1.90702,1.9071,35100000.0
2005-04-29 00:49:00,1.90713,1.90729,1.90713,1.90729,24400000.0
2005-04-29 00:50:00,1.90725,1.90768,1.90724,1.90765,113100001.0
2005-04-29 00:51:00,1.90735,1.90735,1.90735,1.90735,15800000.0
2005-04-29 00:52:00,1.90735,1.90735,1.9073,1.90735,23000000.0
2005-04-29 00:53:00,1.90705,1.90705,1.90662,1.90695,65399999.0
2005-04-29 00:54:00,1.90696,1.90696,1.90647,1.90695,68700000.0
2005-04-29 00:55:00,1.90703,1.90711,1.90703,1.9071,88200002.0
2005-04-29 00:56:00,1.90707,1.90711,1.90703,1.90711,62899999.0
2005-04-29 00:57:00,1.90716,1.90716,1.90704,1.90708,35200000.0
2005-04-29 00:58:00,1.90707,1.90715,1.90705,1.9071,74499998.0
2005-04-29 00:59:00,1.90756,1.90757,1.9074,1.90757,90399999.0
2005-04-29 01:00:00,1.90708,1.90715,1.90708,1.90715,5400000.0
2005-04-29 01:01:00,1.9071,1.90718,1.9071,1.90718,67999998.0
2005-04-29 01:02:00,1.90714,1.90715,1.90703,1.90703,36600001.0
2005-04-29 01:03:00,1.90722,1.90722,1.90702,1.90713,63300000.0
2005-04-29 01:04:00,1.90639,1.90699,1.90639,1.90699,68900000.0
2005-04-29 01:05:00,1.90711,1.90711,1.90697,1.90705,88100003.0
2005-04-29 01:06:00,1.90706,1.90706,1.90698,1.907,72200000.0
2005-04-29 01:07:00,1.90706,1.9073,1.90706,1.90722,30900000.0
2005-04-29 01:08:00,1.90726,1.90726,1.90719,1.9072,18900000.0
2005-04-29 01:09:00,1.90722,1.90735,1.9067,1.90735,75599999.0
2005-04-29 01:10:00,1.9074,1.90755,1.90691,1.90753,100400000.0
2005-04-29 01:11:00,1.90772,1.90779,1.90738,1.90768,99099998.0
2005-04-29 01:12:00,1.90769,1.90782,1.90747,1.90782,16600000.0
2005-04-29 01:13:00,1.90791,1.90791,1.90744,1.90783,106200001.0
2005-04-29 01:14:00,1.90785,1.90818,1.90785,1.90815,68000001.0
2005-04-29 01:15:00,1.9079,1.90795,1.90782,1.90795,65000000.0
2005-04-29 01:16:00,1.90805,1.90819,1.90805,1.90814,34600000.0
2005-04-29 01:17:00,1.90823,1.90823,1.90808,1.90811,30850000.0
2005-04-29 01:18:00,1.90812,1.90813,1.90804,1.90813,66000000.0
2005-04-29 01:19:00,1.90792,1.908,1.90786,1.90786,49900000.0
2005-04-29 01:20:00,1.90782,1.90788,1.90773,1.9078,75999999.0
2005-04-29 01:21:00,1.90777,1.90777,1.90751,1.90758,46700001.0
2005-04-29 01:22:00,1.90755,1.90775,1.90746,1.90775,67300000.0
2005-04-29 01:23:00,1.90777,1.90779,1.90767,1.90773,97099997.0
2005-04-29 01:24:00,1.90769,1.90787,1.90769,1.90776,68000000.0
2005-04-29 01:25:00,1.90777,1.90787,1.90777,1.90781,78200000.0
2005-04-29 01:26:00,1.90748,1.90748,1.90691,1.90744,64900000.0
2005-04-29 01:27:00,1.90768,1.90781,1.90768,1.90779,117550002.0
2005-04-29 01:28:00,1.90763,1.90763,1.9075,1.90753,56300000.0
2005-04-29 01:29:00,1.90768,1.90768,1.90747,1.90756,52200001.0
2005-04-29 01:30:00,1.90767,1.90768,1.90764,1.90764,38300000.0
2005-04-29 01:31:00,1.90762,1.90765,1.9076,1.9076,33899999.0
2005-04-29 01:32:00,1.90763,1.90769,1.90763,1.90769,8700000.0
2005-04-29 01:33:00,1.90766,1.90773,1.90763,1.90773,99000001.0
2005-04-29 01:34:00,1.90772,1.90774,1.90762,1.90774,55200000.0
2005-04-29 01:35:00,1.90768,1.90768,1.90762,1.90762,80500001.0
2005-04-29 01:36:00,1.90782,1.90787,1.90757,1.90787,72300002.0
2005-04-29 01:37:00,1.90765,1.90765,1.90758,1.90763,103600001.0
2005-04-29 01:38:00,1.90735,1.90735,1.9067,1.9067,29800000.0
2005-04-29 01:39:00,1.9071,1.90734,1.90689,1.90734,29400000.0
2005-04-29 01:40:00,1.9075,1.90753,1.90738,1.90753,68800000.0
2005-04-29 01:41:00,1.90753,1.90753,1.90738,1.90748,75099998.0
2005-04-29 01:42:00,1.9075,1.90755,1.90745,1.9075,101699999.0
2005-04-29 01:43:00,1.90748,1.9075,1.90747,1.90747,28199999.0
2005-04-29 01:44:00,1.90748,1.9075,1.90748,1.9075,16699999.0
2005-04-29 01:45:00,1.90752,1.90752,1.90741,1.90741,52299999.0
2005-04-29 01:46:00,1.90742,1.90747,1.90741,1.90742,86800002.0
2005-04-29 01:47:00,1.9074,1.90741,1.90725,1.90741,51200002.0
2005-04-29 01:48:00,1.90738,1.90743,1.90731,1.90743,62200000.0
2005-04-29 01:49:00,1.90733,1.90742,1.90731,1.90742,101499998.0
2005-04-29 01:50:00,1.90748,1.90748,1.90742,1.90742,11100000.0
2005-04-29 01:51:00,1.90752,1.90758,1.9075,1.90753,120800003.0
2005-04-29 01:52:00,1.90755,1.90755,1.906,1.906,50200001.0
2005-04-29 01:53:00,1.90745,1.90745,1.90736,1.90744,36600000.0
2005-04-29 01:54:00,1.90747,1.90747,1.90633,1.9072,37900000.0
2005-04-29 01:55:00,1.90736,1.90736,1.90725,1.90725,16500000.0
2005-04-29 01:56:00,1.90717,1.90726,1.90717,1.90724,54900000.0
2005-04-29 01:57:00,1.90722,1.90729,1.90722,1.90729,29499999.0
2005-04-29 01:58:00,1.9073,1.90735,1.90705,1.9073,61400000.0
2005-04-29 01:59:00,1.90752,1.90758,1.90752,1.90758,58000001.0
2005-04-29 02:00:00,1.90698,1.90698,1.90639,1.90689,46800000.0
2005-04-29 02:01:00,1.9071,1.90713,1.9071,1.9071,95700003.0
2005-04-29 02:02:00,1.90708,1.90725,1.90703,1.90725,75500001.0
2005-04-29 02:03:00,1.90731,1.90732,1.90723,1.90732,48100000.0
2005-04-29 02:04:00,1.90727,1.90735,1.90727,1.9073,31400000.0
2005-04-29 02:05:00,1.90725,1.90735,1.90725,1.90735,30900001.0
2005-04-29 02:06:00,1.90732,1.90737,1.90724,1.90735,77170001.0
2005-04-29 02:07:00,1.90739,1.90747,1.90727,1.90747,49299999.0
2005-04-29 02:08:00,1.9074,1.9074,1.9074,1.9074,300000.0
2005-04-29 02:09:00,1.90738,1.90738,1.90735,1.90735,5500000.0
2005-04-29 02:10:00,1.90733,1.90765,1.90727,1.90761,107500000.0
2005-04-29 02:11:00,1.90748,1.90748,1.90735,1.90745,54300001.0
2005-04-29 02:12:00,1.90739,1.90748,1.90737,1.90737,83699997.0
2005-04-29 02:13:00,1.90703,1.90747,1.90653,1.90742,39800000.0
2005-04-29 02:14:00,1.90752,1.90755,1.90736,1.90752,52599999.0
2005-04-29 02:15:00,1.90737,1.90745,1.90644,1.90701,59300000.0
2005-04-29 02:16:00,1.90737,1.90747,1.90736,1.90747,24100000.0
2005-04-29 02:17:00,1.90753,1.90753,1.90741,1.90741,17900000.0
2005-04-29 02:18:00,1.9076,1.90775,1.90723,1.90775,51600000.0
2005-04-29 02:19:00,1.9075,1.90755,1.90745,1.90755,50700001.0
2005-04-29 02:20:00,1.90777,1.90777,1.90741,1.90744,62199999.0
2005-04-29 02:21:00,1.9075,1.90755,1.90745,1.90752,32200000.0
2005-04-29 02:22:00,1.9074,1.90756,1.90734,1.90738,95900000.0
2005-04-29 02:23:00,1.90742,1.90755,1.90742,1.90755,57200000.0
2005-04-29 02:24:00,1.90752,1.90773,1.90745,1.90773,83999999.0
2005-04-29 02:25:00,1.90753,1.90765,1.90753,1.9076,52700000.0
2005-04-29 02:26:00,1.90756,1.90789,1.90736,1.90789,74299999.0
2005-04-29 02:27:00,1.90775,1.90804,1.90744,1.90804,40200000.0
2005-04-29 02:28:00,1.90787,1.90822,1.90763,1.90822,69100002.0
2005-04-29 02:29:00,1.90823,1.90823,1.90799,1.90822,27800000.0
2005-04-29 02:30:00,1.90725,1.90819,1.90725,1.90819,41700000.0
2005-04-29 02:31:00,1.9079,1.9079,1.9077,1.9077,8700000.0
2005-04-29 02:32:00,1.9081,1.90815,1.9081,1.9081,69400001.0
2005-04-29 02:33:00,1.90808,1.90808,1.90786,1.90806,75700001.0
2005-04-29 02:34:00,1.90805,1.90832,1.90805,1.90829,48700000.0
2005-04-29 02:35:00,1.90837,1.90863,1.90832,1.90863,50100000.0
2005-04-29 02:36:00,1.90868,1.90869,1.90863,1.90868,79200001.0
2005-04-29 02:37:00,1.90851,1.90851,1.90736,1.90848,48600001.0
2005-04-29 02:38:00,1.90709,1.90882,1.90709,1.90882,33900000.0
2005-04-29 02:39:00,1.90881,1.90881,1.90798,1.90804,58300000.0
2005-04-29 02:40:00,1.90817,1.90861,1.90817,1.90861,44900000.0
2005-04-29 02:41:00,1.90862,1.90864,1.90826,1.90839,65000001.0
2005-04-29 02:42:00,1.90848,1.90848,1.90837,1.90846,35200000.0
2005-04-29 02:43:00,1.9085,1.90855,1.9085,1.9085,47900002.0
2005-04-29 02:44:00,1.90847,1.90882,1.90847,1.90881,105000002.0
2005-04-29 02:45:00,1.90867,1.90883,1.90852,1.90882,73900001.0
2005-04-29 02:46:00,1.9085,1.90885,1.9085,1.90885,77600000.0
2005-04-29 02:47:00,1.90895,1.90895,1.9089,1.9089,14900000.0
2005-04-29 02:48:00,1.90898,1.90898,1.90898,1.90898,2500000.0
2005-04-29 02:49:00,1.90878,1.90878,1.9085,1.9085,47000001.0
2005-04-29 02:50:00,1.90853,1.90867,1.90844,1.90866,87199999.0
2005-04-29 02:51:00,1.90834,1.90853,1.90833,1.90833,43800000.0
2005-04-29 02:52:00,1.90838,1.90858,1.90831,1.90851,28700000.0
2005-04-29 02:53:00,1.90865,1.90869,1.90854,1.90869,32500000.0
2005-04-29 02:54:00,1.90877,1.90893,1.90877,1.90893,70000002.0
2005-04-29 02:55:00,1.90894,1.90894,1.90891,1.90891,4800000.0
2005-04-29 02:56:00,1.90898,1.90903,1.90855,1.90903,82799999.0
2005-04-29 02:57:00,1.9089,1.90896,1.90888,1.90888,98600001.0
2005-04-29 02:58:00,1.90901,1.90922,1.90901,1.90922,33700000.0
2005-04-29 02:59:00,1.90907,1.90907,1.90885,1.90903,62100000.0
2005-04-29 03:00:00,1.90897,1.90897,1.90868,1.90885,54400000.0
2005-04-29 03:01:00,1.90901,1.90913,1.90901,1.90902,86700002.0
2005-04-29 03:02:00,1.90891,1.90893,1.9089,1.9089,35999999.0
2005-04-29 03:03:00,1.9089,1.90897,1.90879,1.90893,57700000.0
2005-04-29 03:04:00,1.90891,1.90891,1.90876,1.9089,112999999.0
2005-04-29 03:05:00,1.90887,1.90895,1.90887,1.9089,39599999.0
2005-04-29 03:06:00,1.90877,1.90881,1.90864,1.90873,75700000.0
2005-04-29 03:07:00,1.90878,1.90878,1.90856,1.90871,89400001.0
2005-04-29 03:08:00,1.9086,1.90864,1.90843,1.90863,61500001.0
2005-04-29 03:09:00,1.90878,1.90883,1.90848,1.90848,38100000.0
2005-04-29 03:10:00,1.9086,1.9086,1.90846,1.9085,46400000.0
2005-04-29 03:11:00,1.90851,1.90851,1.90844,1.90844,7600000.0
2005-04-29 03:12:00,1.9085,1.90852,1.9084,1.90848,31000000.0
2005-04-29 03:13:00,1.90861,1.90863,1.90854,1.9086,130300002.0
2005-04-29 03:14:00,1.90884,1.90884,1.9084,1.9084,12800000.0
2005-04-29 03:15:00,1.90845,1.90845,1.9084,1.9084,7100000.0
2005-04-29 03:16:00,1.90855,1.90855,1.9085,1.90855,59499999.0
2005-04-29 03:17:00,1.90848,1.90855,1.90844,1.90855,117000001.0
2005-04-29 03:18:00,1.90852,1.90863,1.90849,1.90863,54300001.0
2005-04-29 03:19:00,1.90851,1.90862,1.90849,1.90857,68500000.0
2005-04-29 03:20:00,1.90872,1.90891,1.90866,1.90866,87600000.0
2005-04-29 03:21:00,1.90857,1.90857,1.90853,1.90853,27499999.0
2005-04-29 03:22:00,1.90853,1.90864,1.90853,1.90855,46900000.0
2005-04-29 03:23:00,1.90855,1.90855,1.90852,1.90852,29999999.0
2005-04-29 03:24:00,1.90853,1.90853,1.90838,1.90838,46600001.0
2005-04-29 03:25:00,1.90818,1.9083,1.90815,1.90828,61500000.0
2005-04-29 03:26:00,1.90828,1.9083,1.90817,1.9083,64400001.0
2005-04-29 03:27:00,1.90823,1.90823,1.90809,1.90818,62100001.0
2005-04-29 03:28:00,1.9081,1.90816,1.9081,1.90814,25100000.0
2005-04-29 03:29:00,1.90814,1.90814,1.90809,1.9081,88500002.0
2005-04-29 03:30:00,1.90819,1.90819,1.90816,1.90816,15300000.0
2005-04-29 03:31:00,1.90817,1.90822,1.90809,1.90822,25700000.0
2005-04-29 03:32:00,1.90818,1.90818,1.908,1.90803,36100001.0
2005-04-29 03:33:00,1.90821,1.90821,1.90806,1.90809,24400000.0
2005-04-29 03:34:00,1.90792,1.90792,1.90783,1.90783,7600000.0
2005-04-29 03:35:00,1.90782,1.90782,1.90775,1.90775,29500000.0
2005-04-29 03:36:00,1.90767,1.90775,1.90767,1.9077,59599999.0
2005-04-29 03:37:00,1.90783,1.90783,1.90782,1.90782,5800000.0
2005-04-29 03:38:00,1.90783,1.9079,1.90771,1.90783,76700001.0
2005-04-29 03:39:00,1.90783,1.90805,1.9078,1.90801,65600001.0
2005-04-29 03:40:00,1.90795,1.90795,1.90788,1.90795,20600000.0
2005-04-29 03:41:00,1.90783,1.90783,1.90773,1.90777,45300000.0
2005-04-29 03:42:00,1.90774,1.90791,1.90774,1.90787,42200000.0
2005-04-29 03:43:00,1.90799,1.90804,1.90794,1.90803,30400000.0
2005-04-29 03:44:00,1.9079,1.90822,1.9079,1.90816,66000000.0
2005-04-29 03:45:00,1.90799,1.9082,1.90799,1.9082,43100000.0
2005-04-29 03:46:00,1.90815,1.90816,1.90804,1.90804,36100000.0
2005-04-29 03:47:00,1.90806,1.90808,1.90797,1.90806,65399999.0
2005-04-29 03:48:00,1.90817,1.90817,1.90797,1.90799,110200000.0
2005-04-29 03:49:00,1.90804,1.90818,1.90781,1.90818,84300001.0
2005-04-29 03:50:00,1.9082,1.9082,1.90818,1.90818,11800000.0
2005-04-29 03:51:00,1.90817,1.90819,1.90806,1.90808,77799998.0
2005-04-29 03:52:00,1.90817,1.90823,1.90814,1.90823,36099999.0
2005-04-29 03:53:00,1.90823,1.90823,1.90807,1.90807,109000000.0
2005-04-29 03:54:00,1.90808,1.90811,1.90805,1.90807,58000001.0
2005-04-29 03:55:00,1.9081,1.90815,1.9081,1.90815,6100000.0
2005-04-29 03:56:00,1.90815,1.90815,1.90805,1.90815,50099999.0
2005-04-29 03:57:00,1.90809,1.90819,1.90809,1.90819,39200000.0
2005-04-29 03:58:00,1.90816,1.90816,1.90804,1.90815,90800003.0
2005-04-29 03:59:00,1.90817,1.90831,1.90816,1.90824,24400000.0
2005-04-29 04:00:00,1.90808,1.90808,1.90792,1.90802,54100000.0
2005-04-29 04:01:00,1.90806,1.90806,1.90806,1.90806,11900000.0
2005-04-29 04:02:00,1.90822,1.90831,1.90816,1.9082,57000001.0
2005-04-29 04:03:00,1.90808,1.90825,1.90807,1.90825,61799999.0
2005-04-29 04:04:00,1.90821,1.90825,1.90813,1.90825,23400000.0
2005-04-29 04:05:00,1.9081,1.90834,1.9081,1.90827,27400000.0
2005-04-29 04:06:00,1.90807,1.90838,1.90807,1.9083,65200000.0
2005-04-29 04:07:00,1.90823,1.90823,1.90804,1.90804,95999999.0
2005-04-29 04:08:00,1.90843,1.90843,1.90828,1.90843,110900000.0
2005-04-29 04:09:00,1.90843,1.90867,1.90842,1.90863,74300000.0
2005-04-29 04:10:00,1.90839,1.90846,1.90839,1.90846,4300000.0
2005-04-29 04:11:00,1.90851,1.90851,1.90838,1.90847,42500000.0
2005-04-29 04:12:00,1.90848,1.90853,1.90848,1.90849,102800003.0
2005-04-29 04:13:00,1.9089,1.90891,1.90836,1.90836,100199999.0
2005-04-29 04:14:00,1.9085,1.90855,1.9084,1.9084,95799997.0
2005-04-29 04:15:00,1.90848,1.90862,1.90848,1.90862,24100000.0
2005-04-29 04:16:00,1.90855,1.90855,1.90833,1.90833,96600001.0
2005-04-29 04:17:00,1.90835,1.90843,1.90835,1.90843,17100000.0
2005-04-29 04:18:00,1.9084,1.9084,1.9081,1.9081,9600000.0
2005-04-29 04:19:00,1.90865,1.90873,1.90864,1.90864,55600002.0
2005-04-29 04:20:00,1.90853,1.90882,1.90853,1.90881,71499999.0
2005-04-29 04:21:00,1.90887,1.90892,1.90866,1.90872,98399999.0
2005-04-29 04:22:00,1.90866,1.90869,1.9085,1.90865,42500000.0
2005-04-29 04:23:00,1.90854,1.90867,1.90814,1.90814,54700000.0
2005-04-29 04:24:00,1.90827,1.90888,1.90827,1.90881,36100001.0
2005-04-29 04:25:00,1.90891,1.90899,1.90891,1.90899,7000000.0
2005-04-29 04:26:00,1.9092,1.9092,1.90881,1.9091,63700001.0
2005-04-29 04:27:00,1.9091,1.9094,1.90898,1.9094,89400002.0
2005-04-29 04:28:00,1.90938,1.90942,1.90933,1.90937,86000000.0
2005-04-29 04:29:00,1.90922,1.9093,1.90901,1.9093,62300000.0
2005-04-29 04:30:00,1.9092,1.90925,1.90908,1.90925,43000000.0
2005-04-29 04:31:00,1.90927,1.90937,1.90909,1.9092,61399999.0
2005-04-29 04:32:00,1.90903,1.90935,1.90889,1.9093,70700000.0
2005-04-29 04:33:00,1.9092,1.90928,1.90908,1.90908,28600000.0
2005-04-29 04:34:00,1.90898,1.90939,1.90897,1.90937,85200001.0
2005-04-29 04:35:00,1.90915,1.90925,1.90915,1.90925,29800000.0
2005-04-29 04:36:00,1.9092,1.90928,1.90915,1.90925,75500000.0
2005-04-29 04:37:00,1.9093,1.90935,1.90916,1.90923,40099999.0
2005-04-29 04:38:00,1.90903,1.90903,1.90893,1.90903,53800000.0
2005-04-29 04:39:00,1.90907,1.90907,1.90896,1.90898,78800001.0
2005-04-29 04:40:00,1.90913,1.90923,1.90907,1.90923,16900000.0
2005-04-29 04:41:00,1.90913,1.90934,1.90905,1.90928,73300001.0
2005-04-29 04:42:00,1.90913,1.90939,1.90911,1.90923,96499999.0
2005-04-29 04:43:00,1.90899,1.90929,1.90899,1.90929,61799999.0
2005-04-29 04:44:00,1.90916,1.90916,1.90883,1.90889,23500000.0
2005-04-29 04:45:00,1.90883,1.90884,1.90864,1.90875,51900000.0
2005-04-29 04:46:00,1.90868,1.9087,1.90849,1.90855,30600000.0
2005-04-29 04:47:00,1.90858,1.90875,1.90855,1.90869,69100000.0
2005-04-29 04:48:00,1.90887,1.90889,1.9085,1.90858,92499999.0
2005-04-29 04:49:00,1.90882,1.90899,1.90866,1.90876,82999998.0
2005-04-29 04:50:00,1.90863,1.90904,1.90862,1.909,94299999.0
2005-04-29 04:51:00,1.90871,1.90884,1.90871,1.90882,16000000.0
2005-04-29 04:52:00,1.90894,1.90894,1.90876,1.90892,59400000.0
2005-04-29 04:53:00,1.9089,1.9089,1.90868,1.90878,86999998.0
2005-04-29 04:54:00,1.90887,1.90893,1.90887,1.90893,30900000.0
2005-04-29 04:55:00,1.90877,1.909,1.90877,1.90896,53600000.0
2005-04-29 04:56:00,1.9089,1.9089,1.9089,1.9089,10800000.0
2005-04-29 04:57:00,1.90892,1.90895,1.90888,1.90895,75300000.0
2005-04-29 04:58:00,1.90893,1.90915,1.90893,1.90908,91600001.0
2005-04-29 04:59:00,1.90922,1.90926,1.90873,1.90923,104500000.0
2005-04-29 05:00:00,1.90935,1.90952,1.9089,1.90939,62300001.0
2005-04-29 05:01:00,1.90943,1.90953,1.90881,1.90899,113499999.0
2005-04-29 05:02:00,1.90906,1.90919,1.90903,1.90919,42600000.0
2005-04-29 05:03:00,1.90937,1.90945,1.90906,1.90906,80500000.0
2005-04-29 05:04:00,1.90915,1.90938,1.90915,1.90938,35700000.0
2005-04-29 05:05:00,1.9094,1.90953,1.90931,1.90953,57900001.0
2005-04-29 05:06:00,1.90936,1.90936,1.90914,1.90924,58699999.0
2005-04-29 05:07:00,1.90915,1.90915,1.90856,1.90856,61800001.0
2005-04-29 05:08:00,1.90851,1.90874,1.90847,1.90874,41200000.0
2005-04-29 05:09:00,1.90875,1.90891,1.90862,1.90891,32900000.0
2005-04-29 05:10:00,1.90905,1.90905,1.90905,1.90905,2400000.0
2005-04-29 05:11:00,1.909,1.909,1.909,1.909,2400000.0
2005-04-29 05:12:00,1.90893,1.90893,1.90863,1.90864,31000000.0
2005-04-29 05:13:00,1.90868,1.90901,1.90868,1.90901,43200000.0
2005-04-29 05:14:00,1.90903,1.90905,1.90879,1.90897,122399998.0
2005-04-29 05:15:00,1.90889,1.90896,1.9088,1.90884,40900000.0
2005-04-29 05:16:00,1.90878,1.90883,1.90868,1.90883,106499998.0
2005-04-29 05:17:00,1.90889,1.90892,1.90884,1.90886,58600000.0
2005-04-29 05:18:00,1.90895,1.90907,1.90886,1.90907,58700002.0
2005-04-29 05:19:00,1.90903,1.90914,1.90899,1.909,74399999.0
2005-04-29 05:20:00,1.90902,1.90932,1.90901,1.90932,75400000.0
2005-04-29 05:21:00,1.90921,1.90921,1.90905,1.90909,99799999.0
2005-04-29 05:22:00,1.90906,1.90906,1.90886,1.90886,70500000.0
2005-04-29 05:23:00,1.90905,1.90925,1.90893,1.90907,69000000.0
2005-04-29 05:24:00,1.90903,1.90943,1.90903,1.90943,69200000.0
2005-04-29 05:25:00,1.90943,1.90943,1.90915,1.90929,35500000.0
2005-04-29 05:26:00,1.9092,1.90932,1.90911,1.90918,69500001.0
2005-04-29 05:27:00,1.90928,1.90928,1.90915,1.90915,39100000.0
2005-04-29 05:28:00,1.90937,1.90938,1.90904,1.90905,56500002.0
2005-04-29 05:29:00,1.90922,1.90929,1.9092,1.90929,49800000.0
2005-04-29 05:30:00,1.90916,1.90916,1.90884,1.90892,39200000.0
2005-04-29 05:31:00,1.90897,1.90897,1.90873,1.90873,51500000.0
2005-04-29 05:32:00,1.90883,1.90896,1.90883,1.90896,31400000.0
2005-04-29 05:33:00,1.90904,1.90904,1.90888,1.9089,48800000.0
2005-04-29 05:34:00,1.90903,1.90905,1.90875,1.90905,60600000.0
2005-04-29 05:35:00,1.90902,1.90902,1.90887,1.90892,33600000.0
2005-04-29 05:36:00,1.90887,1.90901,1.90887,1.90901,67800000.0
2005-04-29 05:37:00,1.90897,1.909,1.90895,1.90895,36200001.0
2005-04-29 05:38:00,1.90912,1.90928,1.90893,1.90927,55300000.0
2005-04-29 05:39:00,1.909,1.909,1.90897,1.90897,25500000.0
2005-04-29 05:40:00,1.90905,1.90905,1.9089,1.909,87999999.0
2005-04-29 05:41:00,1.90897,1.90897,1.90876,1.90876,52500000.0
2005-04-29 05:42:00,1.90899,1.90906,1.9088,1.90906,29500001.0
2005-04-29 05:43:00,1.90884,1.90893,1.90884,1.90891,33400001.0
2005-04-29 05:44:00,1.9089,1.90898,1.9088,1.90883,83500000.0
2005-04-29 05:45:00,1.90877,1.90891,1.90877,1.9089,93799998.0
2005-04-29 05:46:00,1.90895,1.909,1.90895,1.909,15100000.0
2005-04-29 05:47:00,1.90898,1.90903,1.90896,1.90903,73900002.0
2005-04-29 05:48:00,1.90902,1.90909,1.90877,1.9089,70900000.0
2005-04-29 05:49:00,1.90894,1.90907,1.90894,1.90907,52999999.0
2005-04-29 05:50:00,1.90913,1.90913,1.90898,1.90905,66800000.0
2005-04-29 05:51:00,1.90909,1.90915,1.90902,1.90909,60600000.0
2005-04-29 05:52:00,1.90893,1.90911,1.90893,1.90911,44900001.0
2005-04-29 05:53:00,1.90909,1.90912,1.909,1.90906,31200000.0
2005-04-29 05:54:00,1.9092,1.90926,1.90897,1.90914,67399999.0
2005-04-29 05:55:00,1.9089,1.9089,1.90869,1.9087,38200000.0
2005-04-29 05:56:00,1.90863,1.90865,1.90858,1.9086,58799998.0
2005-04-29 05:57:00,1.9086,1.90867,1.90848,1.90867,81100001.0
2005-04-29 05:58:00,1.90867,1.90871,1.90858,1.90868,44300000.0
2005-04-29 05:59:00,1.90868,1.90875,1.90865,1.9087,65399999.0
2005-04-29 06:00:00,1.90853,1.90853,1.90838,1.90838,88700000.0
2005-04-29 06:01:00,1.9085,1.90864,1.90848,1.90864,34999999.0
2005-04-29 06:02:00,1.9087,1.9087,1.90865,1.9087,20300000.0
2005-04-29 06:03:00,1.90878,1.90885,1.90851,1.90869,51900000.0
2005-04-29 06:04:00,1.90875,1.90875,1.90875,1.90875,16299999.0
2005-04-29 06:05:00,1.90887,1.90897,1.90866,1.90877,65000000.0
2005-04-29 06:06:00,1.90865,1.90875,1.90865,1.9087,66900000.0
2005-04-29 06:07:00,1.90875,1.90875,1.90865,1.9087,79399998.0
2005-04-29 06:08:00,1.9087,1.90875,1.9087,1.90875,1000000.0
2005-04-29 06:09:00,1.90884,1.90894,1.90856,1.90863,111600001.0
2005-04-29 06:10:00,1.90869,1.90872,1.90857,1.90859,69199999.0
2005-04-29 06:11:00,1.90858,1.90864,1.90856,1.9086,65500001.0
2005-04-29 06:12:00,1.90872,1.90874,1.90838,1.90844,76699999.0
2005-04-29 06:13:00,1.90862,1.90871,1.90862,1.90869,26599999.0
2005-04-29 06:14:00,1.9088,1.90888,1.90879,1.90886,53300000.0
2005-04-29 06:15:00,1.90883,1.90883,1.90868,1.90883,29100000.0
2005-04-29 06:16:00,1.90882,1.90887,1.90875,1.90875,93899999.0
2005-04-29 06:17:00,1.90881,1.90892,1.90876,1.90889,81100002.0
2005-04-29 06:18:00,1.90886,1.9089,1.90874,1.9089,54400000.0
2005-04-29 06:19:00,1.90894,1.90895,1.90886,1.90888,28900000.0
2005-04-29 06:20:00,1.90897,1.90912,1.90888,1.90912,47900000.0
2005-04-29 06:21:00,1.90914,1.90944,1.90914,1.90944,61000000.0
2005-04-29 06:22:00,1.90934,1.90991,1.90914,1.90991,78300001.0
2005-04-29 06:23:00,1.90931,1.90947,1.90902,1.90926,94900000.0
2005-04-29 06:24:00,1.90923,1.90932,1.90886,1.90932,125500001.0
2005-04-29 06:25:00,1.9093,1.9093,1.90881,1.90885,36300000.0
2005-04-29 06:26:00,1.90903,1.90912,1.90892,1.90912,42600000.0
2005-04-29 06:27:00,1.90917,1.90929,1.90898,1.90904,42100001.0
2005-04-29 06:28:00,1.90908,1.90931,1.90906,1.90916,63400000.0
2005-04-29 06:29:00,1.90905,1.90916,1.90889,1.909,92500001.0
2005-04-29 06:30:00,1.9089,1.90903,1.90889,1.90903,42700001.0
2005-04-29 06:31:00,1.90905,1.90922,1.90905,1.90911,55000000.0
2005-04-29 06:32:00,1.90911,1.90918,1.9091,1.90918,54700000.0
2005-04-29 06:33:00,1.90934,1.90942,1.90907,1.90913,40900000.0
2005-04-29 06:34:00,1.90911,1.90941,1.90911,1.9094,96999998.0
2005-04-29 06:35:00,1.90955,1.90989,1.90951,1.90971,86899999.0
2005-04-29 06:36:00,1.90958,1.90965,1.90944,1.90956,106900001.0
2005-04-29 06:37:00,1.9097,1.90984,1.90965,1.90984,47000000.0
2005-04-29 06:38:00,1.90985,1.91036,1.90985,1.91036,129199999.0
2005-04-29 06:39:00,1.91013,1.91137,1.90987,1.91132,94600001.0
2005-04-29 06:40:00,1.91147,1.91245,1.91147,1.91245,63400000.0
2005-04-29 06:41:00,1.9124,1.9124,1.91209,1.91215,52100000.0
2005-04-29 06:42:00,1.9121,1.91315,1.91185,1.91315,79800000.0
2005-04-29 06:43:00,1.91315,1.91388,1.91294,1.91347,101999999.0
2005-04-29 06:44:00,1.91375,1.91383,1.91343,1.91372,66100000.0
2005-04-29 06:45:00,1.91317,1.91317,1.91236,1.91236,40700000.0
2005-04-29 06:46:00,1.91253,1.91324,1.91253,1.91322,80900001.0
2005-04-29 06:47:00,1.91318,1.9136,1.91317,1.91326,43500000.0
2005-04-29 06:48:00,1.91316,1.91329,1.91311,1.91329,63199999.0
2005-04-29 06:49:00,1.91259,1.91259,1.91196,1.91247,25400000.0
2005-04-29 06:50:00,1.9126,1.9126,1.9124,1.91245,121300001.0
2005-04-29 06:51:00,1.91245,1.91317,1.91243,1.91317,42700000.0
2005-04-29 06:52:00,1.91314,1.91319,1.91257,1.91289,85799999.0
2005-04-29 06:53:00,1.91246,1.91246,1.91196,1.91219,66400001.0
2005-04-29 06:54:00,1.912,1.912,1.91127,1.9117,27300000.0
2005-04-29 06:55:00,1.91183,1.91196,1.91183,1.91196,105500000.0
2005-04-29 06:56:00,1.91193,1.91214,1.9118,1.91182,125499997.0
2005-04-29 06:57:00,1.91176,1.91176,1.91161,1.91172,79600000.0
2005-04-29 06:58:00,1.91136,1.91136,1.91098,1.91115,52800001.0
2005-04-29 06:59:00,1.91103,1.91158,1.91103,1.91118,60999998.0
2005-04-29 07:00:00,1.91142,1.91162,1.91138,1.91156,59699998.0
2005-04-29 07:01:00,1.91191,1.91214,1.91109,1.91109,68500000.0
2005-04-29 07:02:00,1.9117,1.9117,1.91155,1.91159,36800000.0
2005-04-29 07:03:00,1.91162,1.91169,1.91161,1.91161,62200000.0
2005-04-29 07:04:00,1.91192,1.91203,1.91192,1.91203,18900000.0
2005-04-29 07:05:00,1.91224,1.91231,1.91215,1.91228,69600001.0
2005-04-29 07:06:00,1.91243,1.91243,1.91237,1.91237,7700000.0
2005-04-29 07:07:00,1.91235,1.91235,1.91206,1.91207,28200000.0
2005-04-29 07:08:00,1.9122,1.91226,1.91201,1.91202,19800000.0
2005-04-29 07:09:00,1.91184,1.91184,1.91163,1.91177,53100001.0
2005-04-29 07:10:00,1.91157,1.91179,1.91127,1.91159,95899999.0
2005-04-29 07:11:00,1.9116,1.91175,1.9116,1.91172,30400000.0
2005-04-29 07:12:00,1.91178,1.91186,1.91173,1.91186,51899998.0
2005-04-29 07:13:00,1.91192,1.91192,1.9117,1.91175,105700000.0
2005-04-29 07:14:00,1.91172,1.91176,1.9116,1.91163,88000000.0
2005-04-29 07:15:00,1.91181,1.91181,1.91152,1.91159,19800000.0
2005-04-29 07:16:00,1.9116,1.9116,1.91147,1.91147,40400000.0
2005-04-29 07:17:00,1.91147,1.91154,1.91143,1.91153,73500000.0
2005-04-29 07:18:00,1.91155,1.91166,1.91155,1.91166,33499999.0
2005-04-29 07:19:00,1.91184,1.91189,1.91166,1.91166,69699999.0
2005-04-29 07:20:00,1.91165,1.91179,1.91165,1.91176,72700000.0
2005-04-29 07:21:00,1.91165,1.91165,1.91155,1.91163,73599999.0
2005-04-29 07:22:00,1.91147,1.91171,1.91143,1.91163,46400000.0
2005-04-29 07:23:00,1.9116,1.9116,1.91144,1.91144,61899999.0
2005-04-29 07:24:00,1.91162,1.91217,1.91162,1.9121,89800000.0
2005-04-29 07:25:00,1.91195,1.91195,1.91165,1.91194,79399999.0
2005-04-29 07:26:00,1.9118,1.91194,1.9118,1.91194,81650000.0
2005-04-29 07:27:00,1.91175,1.91194,1.91175,1.91194,70600000.0
2005-04-29 07:28:00,1.91199,1.91206,1.9119,1.91205,77999999.0
2005-04-29 07:29:00,1.91207,1.91207,1.91179,1.91184,63400001.0
2005-04-29 07:30:00,1.91194,1.91207,1.91194,1.91201,47500001.0
2005-04-29 07:31:00,1.91193,1.91195,1.91182,1.91187,82200000.0
2005-04-29 07:32:00,1.9118,1.91203,1.91169,1.91203,63900001.0
2005-04-29 07:33:00,1.91199,1.91216,1.91175,1.91216,54500000.0
2005-04-29 07:34:00,1.91205,1.91205,1.91157,1.91157,86200001.0
2005-04-29 07:35:00,1.9115,1.9115,1.91132,1.91146,117900000.0
2005-04-29 07:36:00,1.91138,1.91145,1.91135,1.91142,88499999.0
2005-04-29 07:37:00,1.91149,1.91156,1.91149,1.91152,90300000.0
2005-04-29 07:38:00,1.91145,1.91156,1.91143,1.91152,56900000.0
2005-04-29 07:39:00,1.91153,1.91156,1.91151,1.91153,75900000.0
2005-04-29 07:40:00,1.91173,1.91189,1.91171,1.91184,56099999.0
2005-04-29 07:41:00,1.91183,1.91226,1.91183,1.9122,73400000.0
2005-04-29 07:42:00,1.91213,1.91235,1.91209,1.91221,94500002.0
2005-04-29 07:43:00,1.91224,1.91227,1.91209,1.9122,99999998.0
2005-04-29 07:44:00,1.91227,1.9125,1.91227,1.9125,46299999.0
2005-04-29 07:45:00,1.91253,1.91316,1.91253,1.91316,26800000.0
2005-04-29 07:46:00,1.91336,1.91373,1.91336,1.91373,52899999.0
2005-04-29 07:47:00,1.91354,1.91363,1.91337,1.91337,87200000.0
2005-04-29 07:48:00,1.91358,1.91398,1.91358,1.91385,41900000.0
2005-04-29 07:49:00,1.91313,1.91321,1.91243,1.91316,34600000.0
2005-04-29 07:50:00,1.91288,1.91305,1.91269,1.91305,59600000.0
2005-04-29 07:51:00,1.91313,1.9132,1.91305,1.91311,122799998.0
2005-04-29 07:52:00,1.91311,1.91322,1.91311,1.91322,30200000.0
2005-04-29 07:53:00,1.91313,1.91337,1.91306,1.91328,142000001.0
2005-04-29 07:54:00,1.91345,1.91357,1.91343,1.91343,76699998.0
2005-04-29 07:55:00,1.91345,1.91366,1.91324,1.91366,51099999.0
2005-04-29 07:56:00,1.91356,1.91377,1.91356,1.91367,77199999.0
2005-04-29 07:57:00,1.91358,1.91358,1.91338,1.91339,59000000.0
2005-04-29 07:58:00,1.91343,1.91353,1.91343,1.91353,63300001.0
2005-04-29 07:59:00,1.91359,1.91377,1.91357,1.91377,23300000.0
2005-04-29 08:00:00,1.91384,1.91393,1.91377,1.9138,79600000.0
2005-04-29 08:01:00,1.9139,1.914,1.91385,1.91393,92699999.0
2005-04-29 08:02:00,1.91409,1.91436,1.91409,1.91431,32500000.0
2005-04-29 08:03:00,1.91425,1.91431,1.9142,1.91431,45700000.0
2005-04-29 08:04:00,1.91438,1.91438,1.91396,1.91413,63500000.0
2005-04-29 08:05:00,1.91408,1.91408,1.91378,1.91401,43900000.0
2005-04-29 08:06:00,1.91382,1.91417,1.91379,1.91417,34000000.0
2005-04-29 08:07:00,1.91434,1.91444,1.91405,1.91416,73500000.0
2005-04-29 08:08:00,1.91415,1.91438,1.91404,1.91438,57100001.0
2005-04-29 08:09:00,1.91434,1.91467,1.9143,1.91467,68200000.0
2005-04-29 08:10:00,1.91432,1.91449,1.91409,1.91417,125100000.0
2005-04-29 08:11:00,1.9142,1.91448,1.91411,1.91448,63799999.0
2005-04-29 08:12:00,1.9148,1.91492,1.91447,1.91463,85200001.0
2005-04-29 08:13:00,1.9146,1.9148,1.9145,1.91461,72300000.0
2005-04-29 08:14:00,1.91472,1.91488,1.91451,1.91463,72799999.0
2005-04-29 08:15:00,1.91459,1.91463,1.91445,1.9145,53999999.0
2005-04-29 08:16:00,1.91455,1.9146,1.91422,1.91454,44800000.0
2005-04-29 08:17:00,1.91448,1.91477,1.9144,1.91477,50300000.0
2005-04-29 08:18:00,1.91515,1.91549,1.91511,1.91549,94399999.0
2005-04-29 08:19:00,1.91541,1.91565,1.91535,1.91538,103999999.0
2005-04-29 08:20:00,1.91533,1.91587,1.91527,1.91585,81199999.0
2005-04-29 08:21:00,1.91563,1.91568,1.9155,1.9155,77400001.0
2005-04-29 08:22:00,1.91536,1.91536,1.91471,1.91474,94500004.0
2005-04-29 08:23:00,1.91463,1.91463,1.91445,1.91459,56900000.0
2005-04-29 08:24:00,1.9148,1.91493,1.91468,1.91488,50999999.0
2005-04-29 08:25:00,1.91499,1.91527,1.91487,1.91511,29500000.0
2005-04-29 08:26:00,1.91482,1.91569,1.91474,1.91568,52400000.0
2005-04-29 08:27:00,1.91557,1.91563,1.91477,1.91498,51099999.0
2005-04-29 08:28:00,1.91476,1.91476,1.91448,1.91458,70200001.0
2005-04-29 08:29:00,1.91435,1.91439,1.91416,1.91438,90599999.0
2005-04-29 08:30:00,1.91432,1.91471,1.91432,1.91458,93800001.0
2005-04-29 08:31:00,1.91445,1.9146,1.91427,1.91444,57800001.0
2005-04-29 08:32:00,1.91454,1.91463,1.91447,1.91463,42600000.0
2005-04-29 08:33:00,1.91459,1.91521,1.91441,1.91488,114100000.0
2005-04-29 08:34:00,1.91483,1.91507,1.91483,1.91501,87800000.0
2005-04-29 08:35:00,1.91495,1.91495,1.91459,1.91461,83200000.0
2005-04-29 08:36:00,1.91442,1.91449,1.91416,1.91441,75400000.0
2005-04-29 08:37:00,1.91417,1.91433,1.91413,1.91433,83200000.0
2005-04-29 08:38:00,1.91432,1.91483,1.91427,1.91483,33599999.0
2005-04-29 08:39:00,1.91483,1.91497,1.91464,1.91489,94499999.0
2005-04-29 08:40:00,1.91454,1.91454,1.91316,1.91391,122800000.0
2005-04-29 08:41:00,1.91401,1.91441,1.91367,1.91441,93400001.0
2005-04-29 08:42:00,1.91456,1.91456,1.91422,1.91434,65099998.0
2005-04-29 08:43:00,1.91434,1.91434,1.91395,1.91406,107000000.0
2005-04-29 08:44:00,1.91405,1.91469,1.91402,1.91464,87700000.0
2005-04-29 08:45:00,1.9145,1.9145,1.91406,1.91414,37000000.0
2005-04-29 08:46:00,1.9143,1.91453,1.9143,1.91453,25400000.0
2005-04-29 08:47:00,1.91453,1.91494,1.91441,1.91471,86200000.0
2005-04-29 08:48:00,1.9151,1.91522,1.9148,1.91481,31900000.0
2005-04-29 08:49:00,1.91497,1.91515,1.91479,1.91503,90000000.0
2005-04-29 08:50:00,1.91493,1.91519,1.91493,1.91513,65599999.0
2005-04-29 08:51:00,1.91489,1.91505,1.91487,1.91497,127500001.0
2005-04-29 08:52:00,1.91498,1.91498,1.91473,1.91484,66400000.0
2005-04-29 08:53:00,1.91462,1.91469,1.91452,1.91467,61100000.0
2005-04-29 08:54:00,1.91475,1.91478,1.91464,1.91464,69500000.0
2005-04-29 08:55:00,1.91458,1.91458,1.91444,1.91453,32000000.0
2005-04-29 08:56:00,1.91457,1.91457,1.9144,1.9144,23400000.0
2005-04-29 08:57:00,1.91443,1.91443,1.91434,1.91439,34300000.0
2005-04-29 08:58:00,1.91416,1.91416,1.91395,1.91401,18700000.0
2005-04-29 08:59:00,1.91403,1.9142,1.91401,1.9142,71799999.0
2005-04-29 09:00:00,1.91437,1.91446,1.91428,1.91431,102700001.0
2005-04-29 09:01:00,1.91445,1.9145,1.9142,1.9142,21100000.0
2005-04-29 09:02:00,1.91424,1.9144,1.91424,1.91427,31600000.0
2005-04-29 09:03:00,1.91437,1.91446,1.91427,1.91437,88700001.0
2005-04-29 09:04:00,1.91444,1.91455,1.91437,1.91445,57100000.0
2005-04-29 09:05:00,1.91444,1.91451,1.91442,1.91442,30900000.0
2005-04-29 09:06:00,1.91452,1.91462,1.91438,1.91458,89100000.0
2005-04-29 09:07:00,1.91468,1.91468,1.91447,1.91453,56000000.0
2005-04-29 09:08:00,1.9144,1.91452,1.91424,1.91437,44999999.0
2005-04-29 09:09:00,1.91442,1.91449,1.91435,1.91436,52800001.0
2005-04-29 09:10:00,1.91445,1.91445,1.91437,1.91444,22800000.0
2005-04-29 09:11:00,1.91439,1.9145,1.91434,1.91434,55400000.0
2005-04-29 09:12:00,1.9145,1.9146,1.91431,1.9146,61700000.0
2005-04-29 09:13:00,1.91456,1.91461,1.91439,1.91461,48100001.0
2005-04-29 09:14:00,1.91443,1.91443,1.91395,1.91425,35600000.0
2005-04-29 09:15:00,1.91426,1.91426,1.91406,1.91417,114800000.0
2005-04-29 09:16:00,1.91407,1.91417,1.91394,1.91394,41300000.0
2005-04-29 09:17:00,1.91386,1.91386,1.91366,1.91371,65500001.0
2005-04-29 09:18:00,1.91358,1.91358,1.91309,1.91309,28700000.0
2005-04-29 09:19:00,1.91335,1.91335,1.91314,1.91316,32200000.0
2005-04-29 09:20:00,1.91302,1.91308,1.91257,1.91265,78199998.0
2005-04-29 09:21:00,1.91266,1.91292,1.91261,1.91282,81800001.0
2005-04-29 09:22:00,1.9127,1.9127,1.91253,1.91261,59000000.0
2005-04-29 09:23:00,1.91268,1.91268,1.91221,1.9124,45200000.0
2005-04-29 09:24:00,1.91241,1.91243,1.91227,1.91243,65799999.0
2005-04-29 09:25:00,1.91225,1.91239,1.91219,1.91227,117299998.0
2005-04-29 09:26:00,1.91233,1.91251,1.9123,1.91251,55099999.0
2005-04-29 09:27:00,1.91245,1.91245,1.9121,1.91223,63900000.0
2005-04-29 09:28:00,1.9123,1.91247,1.9122,1.9122,49700000.0
2005-04-29 09:29:00,1.9123,1.91246,1.91225,1.9124,61600000.0
2005-04-29 09:30:00,1.9123,1.91268,1.91227,1.91268,42600000.0
2005-04-29 09:31:00,1.91265,1.91267,1.91244,1.91263,80100000.0
2005-04-29 09:32:00,1.91268,1.91281,1.91266,1.91281,80099999.0
2005-04-29 09:33:00,1.91293,1.91295,1.91289,1.91295,76699999.0
2005-04-29 09:34:00,1.91306,1.91326,1.91298,1.91307,106700001.0
2005-04-29 09:35:00,1.91305,1.91315,1.91286,1.91287,54500001.0
2005-04-29 09:36:00,1.91251,1.91253,1.91237,1.91246,95749999.0
2005-04-29 09:37:00,1.91225,1.91225,1.91188,1.91192,53800000.0
2005-04-29 09:38:00,1.91218,1.91264,1.91218,1.91263,52900000.0
2005-04-29 09:39:00,1.91252,1.91263,1.9125,1.91258,43100000.0
2005-04-29 09:40:00,1.91254,1.91262,1.91254,1.91257,32200000.0
2005-04-29 09:41:00,1.91243,1.91283,1.91243,1.91283,15900000.0
2005-04-29 09:42:00,1.91297,1.913,1.91284,1.91298,112400001.0
2005-04-29 09:43:00,1.91287,1.91294,1.91287,1.91288,59900001.0
2005-04-29 09:44:00,1.91303,1.9131,1.91277,1.91308,122199999.0
2005-04-29 09:45:00,1.91317,1.91339,1.91317,1.91331,67700000.0
2005-04-29 09:46:00,1.91321,1.91321,1.91293,1.91305,59499999.0
2005-04-29 09:47:00,1.91338,1.91359,1.91325,1.91332,134500000.0
2005-04-29 09:48:00,1.91337,1.91341,1.91331,1.91331,48500000.0
2005-04-29 09:49:00,1.91335,1.91335,1.91327,1.91328,100000000.0
2005-04-29 09:50:00,1.91326,1.91326,1.91302,1.91318,96600003.0
2005-04-29 09:51:00,1.91323,1.91345,1.91316,1.91345,61800000.0
2005-04-29 09:52:00,1.91362,1.91365,1.91329,1.91333,75999998.0
2005-04-29 09:53:00,1.91323,1.91323,1.91288,1.91291,59800000.0
2005-04-29 09:54:00,1.9129,1.913,1.91282,1.91289,25400000.0
2005-04-29 09:55:00,1.9128,1.9128,1.91188,1.91236,62400000.0
2005-04-29 09:56:00,1.91275,1.91286,1.91257,1.91283,74100000.0
2005-04-29 09:57:00,1.91304,1.91319,1.91304,1.91311,46000001.0
2005-04-29 09:58:00,1.91308,1.91308,1.91303,1.91308,39800000.0
2005-04-29 09:59:00,1.913,1.91313,1.91298,1.91313,52900000.0
2005-04-29 10:00:00,1.91308,1.91329,1.91304,1.91323,51000000.0
2005-04-29 10:01:00,1.91325,1.91325,1.91249,1.91325,51899999.0
2005-04-29 10:02:00,1.9132,1.9132,1.91297,1.9131,26600000.0
2005-04-29 10:03:00,1.91318,1.91318,1.91298,1.913,93299999.0
2005-04-29 10:04:00,1.91282,1.91283,1.91234,1.91244,49000000.0
2005-04-29 10:05:00,1.91245,1.91264,1.91244,1.9126,87900001.0
2005-04-29 10:06:00,1.91259,1.91267,1.91248,1.91248,131099998.0
2005-04-29 10:07:00,1.9125,1.91277,1.9125,1.91276,57299999.0
2005-04-29 10:08:00,1.9129,1.91293,1.91277,1.91277,34200000.0
2005-04-29 10:09:00,1.91273,1.91273,1.91252,1.91265,63100000.0
2005-04-29 10:10:00,1.91237,1.91266,1.91236,1.91266,55000000.0
2005-04-29 10:11:00,1.9124,1.9124,1.9122,1.9122,15800000.0
2005-04-29 10:12:00,1.91198,1.9122,1.91194,1.9122,60100000.0
2005-04-29 10:13:00,1.91192,1.91199,1.91184,1.91194,175299996.0
2005-04-29 10:14:00,1.91203,1.91206,1.91199,1.91205,67799998.0
2005-04-29 10:15:00,1.91207,1.91221,1.91203,1.9122,38400000.0
2005-04-29 10:16:00,1.91216,1.91216,1.91197,1.91198,27000000.0
2005-04-29 10:17:00,1.91192,1.91199,1.91183,1.91183,116100000.0
2005-04-29 10:18:00,1.91187,1.912,1.91172,1.91182,75300000.0
2005-04-29 10:19:00,1.9117,1.91175,1.91137,1.91146,93400000.0
2005-04-29 10:20:00,1.91142,1.91149,1.91134,1.9114,145900003.0
2005-04-29 10:21:00,1.91138,1.9115,1.91126,1.9115,73700000.0
2005-04-29 10:22:00,1.91142,1.91142,1.9111,1.91119,36600000.0
2005-04-29 10:23:00,1.9111,1.91171,1.91106,1.91171,58099999.0
2005-04-29 10:24:00,1.91173,1.91218,1.91167,1.91218,47399999.0
2005-04-29 10:25:00,1.91201,1.91213,1.91194,1.91199,84200002.0
2005-04-29 10:26:00,1.91168,1.91187,1.91156,1.91186,48000000.0
2005-04-29 10:27:00,1.91171,1.91171,1.91158,1.91166,58199999.0
2005-04-29 10:28:00,1.91198,1.91234,1.91187,1.91234,66200000.0
2005-04-29 10:29:00,1.91218,1.91239,1.91216,1.91221,83700001.0
2005-04-29 10:30:00,1.9124,1.91286,1.91234,1.91234,61000000.0
2005-04-29 10:31:00,1.9122,1.9122,1.912,1.9122,48700001.0
2005-04-29 10:32:00,1.9121,1.9121,1.91189,1.91189,27500000.0
2005-04-29 10:33:00,1.9119,1.91199,1.91188,1.91195,40900000.0
2005-04-29 10:34:00,1.91192,1.91192,1.91165,1.91174,49800001.0
2005-04-29 10:35:00,1.9117,1.9117,1.9114,1.91163,144099998.0
2005-04-29 10:36:00,1.91147,1.91147,1.9112,1.91129,43500000.0
2005-04-29 10:37:00,1.91138,1.9115,1.91129,1.9115,63100000.0
2005-04-29 10:38:00,1.91159,1.9117,1.91159,1.91163,41300000.0
2005-04-29 10:39:00,1.91162,1.91201,1.91162,1.91197,62600001.0
2005-04-29 10:40:00,1.91193,1.91206,1.91182,1.91206,48200000.0
2005-04-29 10:41:00,1.91188,1.91228,1.91188,1.91228,81400000.0
2005-04-29 10:42:00,1.91221,1.91221,1.91208,1.91217,82199999.0
2005-04-29 10:43:00,1.91209,1.91209,1.91177,1.91202,116100000.0
2005-04-29 10:44:00,1.91208,1.91208,1.91187,1.91191,41200000.0
2005-04-29 10:45:00,1.91185,1.91201,1.9118,1.9119,114899998.0
2005-04-29 10:46:00,1.91156,1.91181,1.91156,1.91178,30900000.0
2005-04-29 10:47:00,1.91175,1.91211,1.91175,1.91211,52100000.0
2005-04-29 10:48:00,1.91208,1.91208,1.91183,1.91188,78100000.0
2005-04-29 10:49:00,1.91192,1.91195,1.91187,1.91187,60500000.0
2005-04-29 10:50:00,1.91186,1.91188,1.91181,1.91181,67000001.0
2005-04-29 10:51:00,1.91185,1.91185,1.91165,1.91165,52000000.0
2005-04-29 10:52:00,1.91185,1.91197,1.9118,1.91183,85300002.0
2005-04-29 10:53:00,1.91185,1.912,1.91185,1.912,59100000.0
2005-04-29 10:54:00,1.91198,1.91198,1.91181,1.91191,24700000.0
2005-04-29 10:55:00,1.9119,1.91192,1.9117,1.91183,40400000.0
2005-04-29 10:56:00,1.91172,1.91184,1.91134,1.91142,101900000.0
2005-04-29 10:57:00,1.91132,1.91188,1.91132,1.91188,41599999.0
2005-04-29 10:58:00,1.91162,1.91183,1.91162,1.9117,119599999.0
2005-04-29 10:59:00,1.91167,1.9118,1.91152,1.9118,57900000.0
2005-04-29 11:00:00,1.91179,1.91195,1.91176,1.91182,120599999.0
2005-04-29 11:01:00,1.91159,1.91174,1.91134,1.91142,40700001.0
2005-04-29 11:02:00,1.91138,1.91147,1.91134,1.91143,25600000.0
2005-04-29 11:03:00,1.91137,1.91151,1.91123,1.91151,40599999.0
2005-04-29 11:04:00,1.9115,1.9115,1.91131,1.91131,42400001.0
2005-04-29 11:05:00,1.91139,1.91139,1.91038,1.91045,86700000.0
2005-04-29 11:06:00,1.91033,1.91064,1.91029,1.91055,55600001.0
2005-04-29 11:07:00,1.9107,1.91088,1.91063,1.91078,38400000.0
2005-04-29 11:08:00,1.91076,1.91108,1.91065,1.91108,86600000.0
2005-04-29 11:09:00,1.91105,1.91105,1.91078,1.91086,52300002.0
2005-04-29 11:10:00,1.91097,1.91145,1.91097,1.91145,92800000.0
2005-04-29 11:11:00,1.9115,1.91154,1.91144,1.91144,48000000.0
2005-04-29 11:12:00,1.9115,1.91155,1.91145,1.91145,68999999.0
2005-04-29 11:13:00,1.91148,1.91161,1.91145,1.91161,52099999.0
2005-04-29 11:14:00,1.91162,1.91168,1.91162,1.91168,82399996.0
2005-04-29 11:15:00,1.91158,1.91167,1.91154,1.91167,66600000.0
2005-04-29 11:16:00,1.91137,1.91137,1.91106,1.91137,105100002.0
2005-04-29 11:17:00,1.91151,1.91158,1.91145,1.91149,65300000.0
2005-04-29 11:18:00,1.91174,1.91197,1.91152,1.91197,84800000.0
2005-04-29 11:19:00,1.912,1.91205,1.91187,1.91204,94200000.0
2005-04-29 11:20:00,1.91208,1.91208,1.91202,1.91202,36700000.0
2005-04-29 11:21:00,1.91213,1.91219,1.91201,1.91219,36900000.0
2005-04-29 11:22:00,1.91226,1.91233,1.91219,1.91229,119100001.0
2005-04-29 11:23:00,1.91228,1.9124,1.91226,1.91232,87500001.0
2005-04-29 11:24:00,1.91231,1.91237,1.9122,1.91237,67299999.0
2005-04-29 11:25:00,1.91219,1.91219,1.91194,1.91208,84000000.0
2005-04-29 11:26:00,1.91207,1.91223,1.91207,1.91215,44900000.0
2005-04-29 11:27:00,1.91227,1.91231,1.9122,1.9122,27650000.0
2005-04-29 11:28:00,1.91232,1.91246,1.91232,1.91239,73000000.0
2005-04-29 11:29:00,1.91235,1.91256,1.91235,1.91255,115900004.0
2005-04-29 11:30:00,1.91251,1.91284,1.91238,1.91284,104499999.0
2005-04-29 11:31:00,1.91283,1.913,1.91273,1.91273,94400001.0
2005-04-29 11:32:00,1.91266,1.91281,1.91254,1.91281,69900001.0
2005-04-29 11:33:00,1.91276,1.91276,1.91262,1.91273,44000000.0
2005-04-29 11:34:00,1.91276,1.91283,1.91272,1.91282,63500000.0
2005-04-29 11:35:00,1.91308,1.91308,1.91291,1.91291,70400000.0
2005-04-29 11:36:00,1.91275,1.91283,1.91266,1.91283,86649998.0
2005-04-29 11:37:00,1.91278,1.91283,1.91261,1.91276,56100000.0
2005-04-29 11:38:00,1.91273,1.91287,1.91266,1.91287,63500000.0
2005-04-29 11:39:00,1.91295,1.91302,1.91289,1.9129,102769998.0
2005-04-29 11:40:00,1.91284,1.91297,1.91284,1.91297,48000000.0
2005-04-29 11:41:00,1.9132,1.91352,1.9132,1.91343,31999999.0
2005-04-29 11:42:00,1.91332,1.9138,1.91324,1.9138,43100000.0
2005-04-29 11:43:00,1.91385,1.91405,1.91385,1.91398,49000000.0
2005-04-29 11:44:00,1.91402,1.91406,1.91387,1.91393,60000001.0
2005-04-29 11:45:00,1.91373,1.91373,1.91336,1.9134,81900002.0
2005-04-29 11:46:00,1.91343,1.91345,1.9133,1.91345,99000001.0
2005-04-29 11:47:00,1.9135,1.91386,1.91342,1.91345,81900000.0
2005-04-29 11:48:00,1.91326,1.91326,1.91303,1.91315,90899999.0
2005-04-29 11:49:00,1.91307,1.91307,1.9128,1.9128,79300000.0
2005-04-29 11:50:00,1.91272,1.91298,1.91259,1.91298,93200000.0
2005-04-29 11:51:00,1.91305,1.91305,1.91279,1.91287,38000000.0
2005-04-29 11:52:00,1.91305,1.9132,1.91297,1.9132,72700002.0
2005-04-29 11:53:00,1.91299,1.91314,1.91294,1.91309,38599999.0
2005-04-29 11:54:00,1.91318,1.9133,1.91309,1.9133,83799999.0
2005-04-29 11:55:00,1.91333,1.91333,1.91323,1.91328,45600001.0
2005-04-29 11:56:00,1.91325,1.91334,1.9131,1.9131,87900000.0
2005-04-29 11:57:00,1.91303,1.9132,1.91298,1.9132,99900001.0
2005-04-29 11:58:00,1.91325,1.9133,1.91307,1.91315,84100001.0
2005-04-29 11:59:00,1.91328,1.91345,1.91326,1.91335,62700000.0
2005-04-29 12:00:00,1.91322,1.91323,1.91308,1.91318,63200000.0
2005-04-29 12:01:00,1.91309,1.91315,1.91304,1.91304,46100000.0
2005-04-29 12:02:00,1.91315,1.91332,1.91312,1.91314,118700001.0
2005-04-29 12:03:00,1.91317,1.91326,1.91315,1.91326,49000000.0
2005-04-29 12:04:00,1.91332,1.91339,1.91316,1.91323,113600001.0
2005-04-29 12:05:00,1.91348,1.91359,1.91327,1.91359,45300000.0
2005-04-29 12:06:00,1.91348,1.91352,1.9134,1.91343,48700001.0
2005-04-29 12:07:00,1.91346,1.91346,1.91322,1.91326,74400001.0
2005-04-29 12:08:00,1.91327,1.91327,1.91296,1.91305,36100000.0
2005-04-29 12:09:00,1.91299,1.91309,1.91287,1.913,47200000.0
2005-04-29 12:10:00,1.91305,1.91305,1.91286,1.91292,39300001.0
2005-04-29 12:11:00,1.91281,1.91288,1.91265,1.91285,65000001.0
2005-04-29 12:12:00,1.91265,1.91284,1.91263,1.91284,59600001.0
2005-04-29 12:13:00,1.91279,1.91282,1.91247,1.9128,96499999.0
2005-04-29 12:14:00,1.91288,1.91288,1.9128,1.91283,13900000.0
2005-04-29 12:15:00,1.91285,1.91285,1.9128,1.9128,11900000.0
2005-04-29 12:16:00,1.9129,1.91308,1.9129,1.91307,15800000.0
2005-04-29 12:17:00,1.91312,1.91312,1.91297,1.91307,60899999.0
2005-04-29 12:18:00,1.91315,1.9134,1.91309,1.91322,123700001.0
2005-04-29 12:19:00,1.91313,1.91317,1.91304,1.91313,139599998.0
2005-04-29 12:20:00,1.91322,1.91322,1.91303,1.91315,76200001.0
2005-04-29 12:21:00,1.91298,1.91309,1.91276,1.91276,66700000.0
2005-04-29 12:22:00,1.91262,1.91269,1.91245,1.91269,44300000.0
2005-04-29 12:23:00,1.91272,1.91282,1.91257,1.91269,89599999.0
2005-04-29 12:24:00,1.91258,1.91263,1.91253,1.91258,101000000.0
2005-04-29 12:25:00,1.91262,1.91272,1.9126,1.91262,67799999.0
2005-04-29 12:26:00,1.91263,1.91272,1.91258,1.91264,50899999.0
2005-04-29 12:27:00,1.91253,1.91259,1.91238,1.9125,110499998.0
2005-04-29 12:28:00,1.9126,1.9126,1.9116,1.91193,54900000.0
2005-04-29 12:29:00,1.91183,1.91193,1.91163,1.91182,76300000.0
2005-04-29 12:30:00,1.91197,1.91203,1.9119,1.91192,97599999.0
2005-04-29 12:31:00,1.91192,1.91195,1.91186,1.91195,63600000.0
2005-04-29 12:32:00,1.91196,1.91196,1.91181,1.91196,41800000.0
2005-04-29 12:33:00,1.91203,1.9121,1.91193,1.91206,84600000.0
2005-04-29 12:34:00,1.91207,1.91216,1.91174,1.91174,40700000.0
2005-04-29 12:35:00,1.91185,1.91225,1.91179,1.91225,68600001.0
2005-04-29 12:36:00,1.91225,1.91238,1.9121,1.91238,66000000.0
2005-04-29 12:37:00,1.91242,1.91255,1.9123,1.9125,98500001.0
2005-04-29 12:38:00,1.9124,1.9124,1.91219,1.91232,36900001.0
2005-04-29 12:39:00,1.91237,1.91238,1.91223,1.91227,187300001.0
2005-04-29 12:40:00,1.91226,1.91237,1.91219,1.91233,86800000.0
2005-04-29 12:41:00,1.91222,1.91254,1.91222,1.91252,63199999.0
2005-04-29 12:42:00,1.91241,1.91241,1.91215,1.91215,18800000.0
2005-04-29 12:43:00,1.91213,1.91215,1.91187,1.91204,94299998.0
2005-04-29 12:44:00,1.91204,1.91223,1.91204,1.91223,100200001.0
2005-04-29 12:45:00,1.91237,1.9124,1.91223,1.91228,60600000.0
2005-04-29 12:46:00,1.9119,1.91209,1.9119,1.91209,38000000.0
2005-04-29 12:47:00,1.91193,1.91195,1.91184,1.91195,61099998.0
2005-04-29 12:48:00,1.91203,1.91211,1.91194,1.91194,61399999.0
2005-04-29 12:49:00,1.9119,1.91198,1.91182,1.91198,31200000.0
2005-04-29 12:50:00,1.91202,1.91202,1.91184,1.91196,44200000.0
2005-04-29 12:51:00,1.91199,1.91204,1.91162,1.91162,94300001.0
2005-04-29 12:52:00,1.91149,1.91149,1.91103,1.9111,46900000.0
2005-04-29 12:53:00,1.91123,1.91149,1.91111,1.91149,93499999.0
2005-04-29 12:54:00,1.91143,1.91167,1.91143,1.91167,49999999.0
2005-04-29 12:55:00,1.91164,1.91174,1.91145,1.91159,72100000.0
2005-04-29 12:56:00,1.91163,1.91163,1.91137,1.91145,37300001.0
2005-04-29 12:57:00,1.91155,1.91161,1.91133,1.9114,90400001.0
2005-04-29 12:58:00,1.91145,1.91157,1.91133,1.91157,27000000.0
2005-04-29 12:59:00,1.91163,1.91186,1.91132,1.91181,46000000.0
2005-04-29 13:00:00,1.9117,1.91189,1.91158,1.91183,93500002.0
2005-04-29 13:01:00,1.91179,1.91189,1.91169,1.91179,45000000.0
2005-04-29 13:02:00,1.91182,1.91184,1.91173,1.91176,114399998.0
2005-04-29 13:03:00,1.91184,1.91191,1.91183,1.91183,95000000.0
2005-04-29 13:04:00,1.91188,1.91191,1.91183,1.91191,60600000.0
2005-04-29 13:05:00,1.91193,1.91204,1.91193,1.91196,42300000.0
2005-04-29 13:06:00,1.91202,1.91241,1.91196,1.91238,48700000.0
2005-04-29 13:07:00,1.91252,1.91258,1.9123,1.91252,63500000.0
2005-04-29 13:08:00,1.91263,1.91271,1.91258,1.91271,78899999.0
2005-04-29 13:09:00,1.91245,1.91256,1.91245,1.9125,50950000.0
2005-04-29 13:10:00,1.9123,1.9123,1.91209,1.91209,40800000.0
2005-04-29 13:11:00,1.9121,1.91236,1.9121,1.91236,29900000.0
2005-04-29 13:12:00,1.91233,1.91286,1.91219,1.91286,70500000.0
2005-04-29 13:13:00,1.91247,1.91321,1.91247,1.91321,64200001.0
2005-04-29 13:14:00,1.91334,1.91334,1.91307,1.91322,79399999.0
2005-04-29 13:15:00,1.91333,1.91347,1.91323,1.91332,39500000.0
2005-04-29 13:16:00,1.91335,1.91361,1.91327,1.91361,83800000.0
2005-04-29 13:17:00,1.91367,1.91367,1.9134,1.91346,102699999.0
2005-04-29 13:18:00,1.91362,1.91362,1.91338,1.91339,74300000.0
2005-04-29 13:19:00,1.91349,1.91358,1.91347,1.91356,60400000.0
2005-04-29 13:20:00,1.91363,1.91383,1.91358,1.91383,22300000.0
2005-04-29 13:21:00,1.9138,1.9138,1.91363,1.91363,40099999.0
2005-04-29 13:22:00,1.9137,1.91373,1.91367,1.91371,71400003.0
2005-04-29 13:23:00,1.9136,1.9136,1.91339,1.91341,37900000.0
2005-04-29 13:24:00,1.91312,1.91329,1.91307,1.9132,33700001.0
2005-04-29 13:25:00,1.9132,1.91329,1.91316,1.91322,33600000.0
2005-04-29 13:26:00,1.91324,1.91326,1.91308,1.9132,111400000.0
2005-04-29 13:27:00,1.91317,1.91317,1.91308,1.91315,64500000.0
2005-04-29 13:28:00,1.91308,1.91331,1.91304,1.91331,93099999.0
2005-04-29 13:29:00,1.91344,1.91354,1.91343,1.91348,115900000.0
2005-04-29 13:30:00,1.9134,1.91349,1.91316,1.91337,50700000.0
2005-04-29 13:31:00,1.91342,1.91342,1.9133,1.9133,27300000.0
2005-04-29 13:32:00,1.91328,1.91337,1.91328,1.91337,35100000.0
2005-04-29 13:33:00,1.91335,1.9134,1.91317,1.91332,99000001.0
2005-04-29 13:34:00,1.91329,1.91329,1.91301,1.91302,103300000.0
2005-04-29 13:35:00,1.91286,1.91306,1.91286,1.91306,17400000.0
2005-04-29 13:36:00,1.91315,1.91315,1.9131,1.91315,36900000.0
2005-04-29 13:37:00,1.91313,1.91313,1.91301,1.91301,22900000.0
2005-04-29 13:38:00,1.91309,1.91318,1.91309,1.91318,67250001.0
2005-04-29 13:39:00,1.91307,1.91315,1.913,1.91315,34200000.0
2005-04-29 13:40:00,1.91322,1.91322,1.91307,1.91321,89500000.0
2005-04-29 13:41:00,1.91322,1.91331,1.91307,1.91307,38600001.0
2005-04-29 13:42:00,1.91303,1.91313,1.91285,1.91303,75799999.0
2005-04-29 13:43:00,1.91316,1.91316,1.91298,1.91311,77399999.0
2005-04-29 13:44:00,1.91305,1.91305,1.91292,1.91305,97599997.0
2005-04-29 13:45:00,1.91298,1.913,1.91292,1.91294,53400000.0
2005-04-29 13:46:00,1.91262,1.91262,1.91219,1.91219,50400000.0
2005-04-29 13:47:00,1.91223,1.91239,1.9122,1.91231,40200000.0
2005-04-29 13:48:00,1.91226,1.9123,1.91216,1.91225,70600001.0
2005-04-29 13:49:00,1.91196,1.91196,1.91133,1.91147,60600000.0
2005-04-29 13:50:00,1.91133,1.91133,1.9108,1.91085,80999998.0
2005-04-29 13:51:00,1.91081,1.91091,1.91075,1.91075,79500000.0
2005-04-29 13:52:00,1.91075,1.91097,1.91062,1.91095,73799999.0
2005-04-29 13:53:00,1.911,1.91121,1.91085,1.91111,59100002.0
2005-04-29 13:54:00,1.9111,1.9111,1.91091,1.91109,14800000.0
2005-04-29 13:55:00,1.91108,1.91129,1.91106,1.91117,83900000.0
2005-04-29 13:56:00,1.91114,1.91127,1.91112,1.91127,26200000.0
2005-04-29 13:57:00,1.91143,1.91143,1.91134,1.91138,99700002.0
2005-04-29 13:58:00,1.91132,1.91144,1.91102,1.91102,63000000.0
2005-04-29 13:59:00,1.91104,1.91106,1.91095,1.91103,59700000.0
2005-04-29 14:00:00,1.91089,1.91108,1.91087,1.91099,63500000.0
2005-04-29 14:01:00,1.91103,1.91103,1.91092,1.91097,30100000.0
2005-04-29 14:02:00,1.91095,1.91116,1.91095,1.91116,30800000.0
2005-04-29 14:03:00,1.91121,1.91125,1.91099,1.91105,44699999.0
2005-04-29 14:04:00,1.91113,1.9112,1.91102,1.91103,86699999.0
2005-04-29 14:05:00,1.91101,1.91113,1.91101,1.91113,96500001.0
2005-04-29 14:06:00,1.91099,1.91122,1.91098,1.9111,66100001.0
2005-04-29 14:07:00,1.91115,1.91138,1.91115,1.91137,78999999.0
2005-04-29 14:08:00,1.91139,1.91139,1.91119,1.91133,29700000.0
2005-04-29 14:09:00,1.91142,1.91145,1.91132,1.9114,48100000.0
2005-04-29 14:10:00,1.91157,1.9116,1.91142,1.91142,56400001.0
2005-04-29 14:11:00,1.91127,1.9114,1.91125,1.91125,91800002.0
2005-04-29 14:12:00,1.91117,1.91141,1.91117,1.91139,19800000.0
2005-04-29 14:13:00,1.91139,1.91157,1.91139,1.9115,53400000.0
2005-04-29 14:14:00,1.91153,1.91198,1.91153,1.91198,88999998.0
2005-04-29 14:15:00,1.9119,1.9119,1.91166,1.91177,51700001.0
2005-04-29 14:16:00,1.91181,1.91181,1.91123,1.91161,57900000.0
2005-04-29 14:17:00,1.91182,1.91192,1.91172,1.91181,57100000.0
2005-04-29 14:18:00,1.91173,1.91194,1.91161,1.91186,57600001.0
2005-04-29 14:19:00,1.91177,1.91193,1.91136,1.91193,49999999.0
2005-04-29 14:20:00,1.912,1.91204,1.91195,1.91204,31199999.0
2005-04-29 14:21:00,1.91206,1.91208,1.91192,1.91198,63000000.0
2005-04-29 14:22:00,1.91169,1.91169,1.9114,1.91168,45700001.0
2005-04-29 14:23:00,1.91184,1.91199,1.91184,1.91191,65599999.0
2005-04-29 14:24:00,1.91182,1.91203,1.91182,1.91203,71000001.0
2005-04-29 14:25:00,1.91201,1.9122,1.91201,1.91209,162000004.0
2005-04-29 14:26:00,1.91213,1.91213,1.912,1.91208,76500000.0
2005-04-29 14:27:00,1.9119,1.91192,1.91168,1.9118,64200000.0
2005-04-29 14:28:00,1.9117,1.91196,1.91168,1.91196,26000000.0
2005-04-29 14:29:00,1.91206,1.91206,1.91189,1.91197,62099999.0
2005-04-29 14:30:00,1.91213,1.91233,1.91129,1.91134,50600001.0
2005-04-29 14:31:00,1.91155,1.91224,1.91155,1.91224,75300001.0
2005-04-29 14:32:00,1.91223,1.91257,1.91208,1.91257,61400000.0
2005-04-29 14:33:00,1.91245,1.91286,1.91245,1.91267,48000000.0
2005-04-29 14:34:00,1.91231,1.91231,1.91202,1.91225,65400000.0
2005-04-29 14:35:00,1.91237,1.91249,1.91212,1.91227,66499999.0
2005-04-29 14:36:00,1.9123,1.91241,1.91211,1.91213,114800001.0
2005-04-29 14:37:00,1.91233,1.91239,1.9122,1.91224,116999999.0
2005-04-29 14:38:00,1.91208,1.91234,1.91208,1.91233,52999999.0
2005-04-29 14:39:00,1.91238,1.91238,1.91212,1.91218,24300000.0
2005-04-29 14:40:00,1.91213,1.91213,1.91197,1.91202,35000000.0
2005-04-29 14:41:00,1.91193,1.91193,1.91167,1.91167,38800000.0
2005-04-29 14:42:00,1.91153,1.91186,1.91153,1.91179,150999999.0
2005-04-29 14:43:00,1.91182,1.91188,1.91155,1.91159,65199999.0
2005-04-29 14:44:00,1.91148,1.91163,1.91142,1.91163,72000000.0
2005-04-29 14:45:00,1.91157,1.91175,1.91157,1.91165,42099999.0
2005-04-29 14:46:00,1.91165,1.91178,1.91165,1.91177,53300000.0
2005-04-29 14:47:00,1.91171,1.91195,1.91162,1.91162,65700001.0
2005-04-29 14:48:00,1.91162,1.91163,1.91125,1.9113,97900000.0
2005-04-29 14:49:00,1.91116,1.91116,1.91108,1.91111,64100001.0
2005-04-29 14:50:00,1.91119,1.91147,1.91119,1.91147,69400001.0
2005-04-29 14:51:00,1.91144,1.9116,1.91144,1.91158,120599999.0
2005-04-29 14:52:00,1.91152,1.91172,1.9115,1.91172,84900001.0
2005-04-29 14:53:00,1.91161,1.91184,1.91155,1.9117,155699997.0
2005-04-29 14:54:00,1.91177,1.91177,1.91151,1.91165,75800002.0
2005-04-29 14:55:00,1.91173,1.91204,1.91173,1.91204,83100000.0
2005-04-29 14:56:00,1.91193,1.91228,1.91186,1.91226,89099998.0
2005-04-29 14:57:00,1.91237,1.91237,1.91202,1.91213,127699998.0
2005-04-29 14:58:00,1.91215,1.91215,1.91203,1.91215,49400000.0
2005-04-29 14:59:00,1.9121,1.91219,1.91205,1.91205,31200000.0
2005-04-29 15:00:00,1.91198,1.91215,1.91198,1.91215,72100000.0
2005-04-29 15:01:00,1.91197,1.91212,1.91194,1.91204,59700000.0
2005-04-29 15:02:00,1.91205,1.91205,1.9118,1.9118,39500001.0
2005-04-29 15:03:00,1.91173,1.91173,1.91156,1.91165,46299999.0
2005-04-29 15:04:00,1.9115,1.9115,1.91113,1.91125,91800000.0
2005-04-29 15:05:00,1.91132,1.91158,1.91132,1.91158,18000000.0
2005-04-29 15:06:00,1.91175,1.91177,1.91164,1.91174,84499999.0
2005-04-29 15:07:00,1.9117,1.9118,1.91151,1.9118,38700000.0
2005-04-29 15:08:00,1.91158,1.91158,1.91127,1.9114,38800000.0
2005-04-29 15:09:00,1.91147,1.91163,1.91141,1.91142,80200000.0
2005-04-29 15:10:00,1.91132,1.91132,1.91128,1.91128,5700000.0
2005-04-29 15:11:00,1.91119,1.9113,1.91108,1.91108,24500000.0
2005-04-29 15:12:00,1.91127,1.91127,1.91098,1.91098,31300000.0
2005-04-29 15:13:00,1.91112,1.91112,1.91083,1.91088,46000001.0
2005-04-29 15:14:00,1.91088,1.91099,1.91078,1.91096,64200000.0
2005-04-29 15:15:00,1.91087,1.91098,1.91074,1.91098,50800000.0
2005-04-29 15:16:00,1.91103,1.91129,1.91091,1.91129,44800000.0
2005-04-29 15:17:00,1.91118,1.91157,1.91118,1.91157,37900001.0
2005-04-29 15:18:00,1.91172,1.91172,1.91129,1.91158,63800000.0
2005-04-29 15:19:00,1.91158,1.91163,1.91138,1.91161,66900001.0
2005-04-29 15:20:00,1.91162,1.91194,1.91159,1.91194,68900000.0
2005-04-29 15:21:00,1.91188,1.91191,1.9117,1.91173,118499998.0
2005-04-29 15:22:00,1.91176,1.91197,1.91171,1.91197,42300000.0
2005-04-29 15:23:00,1.9118,1.9118,1.91151,1.91167,108800000.0
2005-04-29 15:24:00,1.91168,1.91173,1.9115,1.91165,61699999.0
2005-04-29 15:25:00,1.91164,1.91171,1.91158,1.91163,82599999.0
2005-04-29 15:26:00,1.91175,1.91177,1.91165,1.91169,130400001.0
2005-04-29 15:27:00,1.91168,1.91177,1.91163,1.91163,67900000.0
2005-04-29 15:28:00,1.91171,1.91171,1.91168,1.91168,48900000.0
2005-04-29 15:29:00,1.91166,1.9117,1.91144,1.91144,80800001.0
2005-04-29 15:30:00,1.91133,1.91148,1.91133,1.91147,61400001.0
2005-04-29 15:31:00,1.91153,1.9116,1.91144,1.91157,60800001.0
2005-04-29 15:32:00,1.91143,1.91155,1.91143,1.91145,81899998.0
2005-04-29 15:33:00,1.91123,1.91139,1.91121,1.91125,62499999.0
2005-04-29 15:34:00,1.91128,1.91165,1.91128,1.91161,69500001.0
2005-04-29 15:35:00,1.91173,1.9119,1.91161,1.91181,77500000.0
2005-04-29 15:36:00,1.91164,1.91164,1.91157,1.91164,20700000.0
2005-04-29 15:37:00,1.91172,1.91181,1.9117,1.9118,49500000.0
2005-04-29 15:38:00,1.91179,1.91179,1.91159,1.91173,22000000.0
2005-04-29 15:39:00,1.91176,1.91179,1.91159,1.91159,47049999.0
2005-04-29 15:40:00,1.91164,1.91164,1.91134,1.91139,78000000.0
2005-04-29 15:41:00,1.91134,1.9114,1.91115,1.9114,64499999.0
2005-04-29 15:42:00,1.91145,1.91173,1.91145,1.9116,139099996.0
2005-04-29 15:43:00,1.91148,1.91188,1.91142,1.9117,46300001.0
2005-04-29 15:44:00,1.9116,1.9117,1.91147,1.91147,59500000.0
2005-04-29 15:45:00,1.91026,1.91133,1.91023,1.91128,76800002.0
2005-04-29 15:46:00,1.91147,1.91157,1.91076,1.91089,49499999.0
2005-04-29 15:47:00,1.9114,1.91157,1.91102,1.91107,73300000.0
2005-04-29 15:48:00,1.91165,1.91231,1.91129,1.91228,73699999.0
2005-04-29 15:49:00,1.91207,1.91207,1.91109,1.91207,66700000.0
2005-04-29 15:50:00,1.9119,1.9119,1.91141,1.91153,38800000.0
2005-04-29 15:51:00,1.91172,1.91172,1.91122,1.91138,54800000.0
2005-04-29 15:52:00,1.91128,1.91148,1.91126,1.91136,71200001.0
2005-04-29 15:53:00,1.91132,1.91132,1.91107,1.91109,44600000.0
2005-04-29 15:54:00,1.91122,1.91143,1.9112,1.91132,49600000.0
2005-04-29 15:55:00,1.91135,1.91152,1.91115,1.91152,35700001.0
2005-04-29 15:56:00,1.9116,1.91174,1.91138,1.91164,62400000.0
2005-04-29 15:57:00,1.91105,1.91105,1.91006,1.91017,73800001.0
2005-04-29 15:58:00,1.90998,1.9115,1.90998,1.91053,60100001.0
2005-04-29 15:59:00,1.9103,1.91044,1.90932,1.90939,66870001.0
2005-04-29 16:00:00,1.9094,1.91013,1.90938,1.91002,74600000.0
2005-04-29 16:01:00,1.91022,1.91072,1.91007,1.91065,85800000.0
2005-04-29 16:02:00,1.91078,1.91095,1.91045,1.91049,122400001.0
2005-04-29 16:03:00,1.9105,1.91104,1.9105,1.91096,41300000.0
2005-04-29 16:04:00,1.91073,1.91106,1.91071,1.91105,69999999.0
2005-04-29 16:05:00,1.91074,1.91083,1.9104,1.91062,66599999.0
2005-04-29 16:06:00,1.91068,1.91068,1.91045,1.91051,80500000.0
2005-04-29 16:07:00,1.9106,1.91082,1.9106,1.91064,67600000.0
2005-04-29 16:08:00,1.9104,1.9104,1.91007,1.91028,32300000.0
2005-04-29 16:09:00,1.91052,1.91059,1.91042,1.91056,86700001.0
2005-04-29 16:10:00,1.91065,1.91094,1.91064,1.91094,62300001.0
2005-04-29 16:11:00,1.91098,1.9113,1.91095,1.9113,29900000.0
2005-04-29 16:12:00,1.91122,1.91127,1.91107,1.91109,46100000.0
2005-04-29 16:13:00,1.91085,1.91087,1.91062,1.91084,81100000.0
2005-04-29 16:14:00,1.9108,1.91082,1.91066,1.91082,57900002.0
2005-04-29 16:15:00,1.91064,1.91065,1.91033,1.91051,72299998.0
2005-04-29 16:16:00,1.91017,1.91035,1.90982,1.90992,93400000.0
2005-04-29 16:17:00,1.90999,1.91035,1.90995,1.91015,118200002.0
2005-04-29 16:18:00,1.91011,1.91022,1.91002,1.91002,69500000.0
2005-04-29 16:19:00,1.90984,1.90984,1.90959,1.90984,43300000.0
2005-04-29 16:20:00,1.90988,1.90988,1.90972,1.90977,49500000.0
2005-04-29 16:21:00,1.90975,1.90975,1.90941,1.90957,71600002.0
2005-04-29 16:22:00,1.9095,1.91,1.9095,1.90999,46800000.0
2005-04-29 16:23:00,1.9101,1.91025,1.90989,1.91025,50400000.0
2005-04-29 16:24:00,1.91002,1.91002,1.90948,1.90962,100799998.0
2005-04-29 16:25:00,1.90957,1.90962,1.90954,1.90954,10100000.0
2005-04-29 16:26:00,1.90958,1.90975,1.90958,1.90965,88000001.0
2005-04-29 16:27:00,1.9095,1.9095,1.90937,1.90942,33300000.0
2005-04-29 16:28:00,1.90928,1.90952,1.90926,1.90928,49600000.0
2005-04-29 16:29:00,1.90945,1.90955,1.90932,1.90946,56400002.0
2005-04-29 16:30:00,1.90935,1.90943,1.90919,1.90943,72900001.0
2005-04-29 16:31:00,1.90943,1.90948,1.90933,1.90943,83100000.0
2005-04-29 16:32:00,1.90935,1.90956,1.90925,1.9095,74999999.0
2005-04-29 16:33:00,1.90942,1.90958,1.90934,1.90954,35900000.0
2005-04-29 16:34:00,1.90923,1.90923,1.90897,1.90905,76799999.0
2005-04-29 16:35:00,1.90883,1.90891,1.90877,1.90891,20200000.0
2005-04-29 16:36:00,1.90892,1.90898,1.90885,1.90889,56000000.0
2005-04-29 16:37:00,1.90897,1.9091,1.90875,1.90898,14100000.0
2005-04-29 16:38:00,1.909,1.90917,1.90894,1.90911,53000000.0
2005-04-29 16:39:00,1.90899,1.90913,1.90885,1.90903,58399999.0
2005-04-29 16:40:00,1.90912,1.90914,1.90901,1.90907,57700000.0
2005-04-29 16:41:00,1.9088,1.90905,1.9086,1.9086,139800002.0
2005-04-29 16:42:00,1.90856,1.90866,1.9085,1.90859,63200000.0
2005-04-29 16:43:00,1.90872,1.9088,1.90872,1.9088,26700000.0
2005-04-29 16:44:00,1.90902,1.90912,1.909,1.90907,145399999.0
2005-04-29 16:45:00,1.90907,1.90926,1.90903,1.90914,46200000.0
2005-04-29 16:46:00,1.90908,1.90921,1.90905,1.90919,36700000.0
2005-04-29 16:47:00,1.90917,1.90941,1.90916,1.90938,81000001.0
2005-04-29 16:48:00,1.90922,1.90945,1.90916,1.90937,60500000.0
2005-04-29 16:49:00,1.9093,1.9093,1.90897,1.90906,51099999.0
2005-04-29 16:50:00,1.90894,1.90894,1.90864,1.90885,73400001.0
2005-04-29 16:51:00,1.90868,1.90898,1.90858,1.90898,84500000.0
2005-04-29 16:52:00,1.909,1.9093,1.909,1.90923,51999999.0
2005-04-29 16:53:00,1.9094,1.9094,1.90924,1.90926,75900001.0
2005-04-29 16:54:00,1.90921,1.90921,1.90881,1.90918,71300000.0
2005-04-29 16:55:00,1.9091,1.9091,1.90867,1.90886,35300000.0
2005-04-29 16:56:00,1.90882,1.9089,1.90864,1.90865,69299999.0
2005-04-29 16:57:00,1.9089,1.90949,1.9089,1.90944,57600000.0
2005-04-29 16:58:00,1.90946,1.90946,1.90904,1.90912,109999998.0
2005-04-29 16:59:00,1.90908,1.90978,1.90902,1.90978,39100000.0
2005-04-29 17:00:00,1.90968,1.91016,1.90967,1.91004,121399999.0
2005-04-29 17:01:00,1.9102,1.91031,1.90999,1.90999,48500001.0
2005-04-29 17:02:00,1.91002,1.91008,1.90995,1.91,107700003.0
2005-04-29 17:03:00,1.90983,1.90989,1.9096,1.90978,84500000.0
2005-04-29 17:04:00,1.90977,1.91013,1.90969,1.91013,53400000.0
2005-04-29 17:05:00,1.91015,1.91029,1.90973,1.90982,137600002.0
2005-04-29 17:06:00,1.90993,1.91006,1.9098,1.90994,104399998.0
2005-04-29 17:07:00,1.90995,1.91023,1.90995,1.91023,69600003.0
2005-04-29 17:08:00,1.91016,1.91039,1.91007,1.91039,73600000.0
2005-04-29 17:09:00,1.9103,1.91049,1.91022,1.91049,81500000.0
2005-04-29 17:10:00,1.91038,1.9109,1.91037,1.91088,40170000.0
2005-04-29 17:11:00,1.911,1.91149,1.91097,1.91149,73400000.0
2005-04-29 17:12:00,1.91137,1.9114,1.91113,1.91129,91500001.0
2005-04-29 17:13:00,1.91126,1.91133,1.91089,1.91105,50100000.0
2005-04-29 17:14:00,1.9111,1.9111,1.91019,1.91057,128300000.0
2005-04-29 17:15:00,1.91066,1.91105,1.91066,1.91105,64700001.0
2005-04-29 17:16:00,1.911,1.911,1.91057,1.91075,73800000.0
2005-04-29 17:17:00,1.91063,1.91077,1.91058,1.91071,57200001.0
2005-04-29 17:18:00,1.9106,1.9109,1.91057,1.9109,95400001.0
2005-04-29 17:19:00,1.91073,1.91098,1.9107,1.91075,51000000.0
2005-04-29 17:20:00,1.91071,1.91103,1.91071,1.91103,83100000.0
2005-04-29 17:21:00,1.9111,1.91138,1.91106,1.91138,36500001.0
2005-04-29 17:22:00,1.91139,1.91163,1.91135,1.91163,36700000.0
2005-04-29 17:23:00,1.91155,1.91173,1.9115,1.91156,67500000.0
2005-04-29 17:24:00,1.91145,1.91161,1.91145,1.91161,63199999.0
2005-04-29 17:25:00,1.91142,1.91142,1.91113,1.91113,71600002.0
2005-04-29 17:26:00,1.91081,1.91098,1.91076,1.91091,72000001.0
2005-04-29 17:27:00,1.911,1.91111,1.91067,1.91102,83600000.0
2005-04-29 17:28:00,1.91113,1.91146,1.91113,1.91146,36700000.0
2005-04-29 17:29:00,1.91135,1.9118,1.91121,1.9118,38900000.0
2005-04-29 17:30:00,1.91167,1.91212,1.91164,1.91212,111300000.0
2005-04-29 17:31:00,1.91208,1.91208,1.91187,1.91192,46899999.0
2005-04-29 17:32:00,1.91175,1.91191,1.91167,1.91191,71100000.0
2005-04-29 17:33:00,1.91205,1.91205,1.91188,1.91196,51500000.0
2005-04-29 17:34:00,1.91197,1.91197,1.91173,1.91188,89299999.0
2005-04-29 17:35:00,1.91181,1.91186,1.9117,1.91179,73700000.0
2005-04-29 17:36:00,1.91174,1.91176,1.91157,1.91169,77200000.0
2005-04-29 17:37:00,1.9116,1.91164,1.91148,1.91148,31100000.0
2005-04-29 17:38:00,1.91153,1.91161,1.91145,1.91161,35600000.0
2005-04-29 17:39:00,1.91177,1.91187,1.91176,1.91187,38300002.0
2005-04-29 17:40:00,1.91195,1.91195,1.91176,1.91187,31000001.0
2005-04-29 17:41:00,1.91212,1.91242,1.91212,1.91225,15300000.0
2005-04-29 17:42:00,1.91213,1.91219,1.9121,1.91216,54400000.0
2005-04-29 17:43:00,1.91209,1.91209,1.91179,1.91191,47200001.0
2005-04-29 17:44:00,1.91176,1.91176,1.91124,1.91132,46099999.0
2005-04-29 17:45:00,1.91145,1.9115,1.91137,1.91138,123300001.0
2005-04-29 17:46:00,1.91142,1.91142,1.91129,1.91142,16100000.0
2005-04-29 17:47:00,1.91125,1.91131,1.91114,1.91122,47900000.0
2005-04-29 17:48:00,1.91113,1.91113,1.911,1.91104,77300001.0
2005-04-29 17:49:00,1.91105,1.91112,1.91094,1.91105,118699999.0
2005-04-29 17:50:00,1.9109,1.91093,1.91084,1.91085,74500001.0
2005-04-29 17:51:00,1.91098,1.9112,1.91098,1.91112,95600003.0
2005-04-29 17:52:00,1.91112,1.91144,1.91112,1.91144,60299999.0
2005-04-29 17:53:00,1.91142,1.91189,1.91142,1.91189,55800000.0
2005-04-29 17:54:00,1.91197,1.91265,1.91197,1.91265,68900002.0
2005-04-29 17:55:00,1.91238,1.91265,1.91228,1.91256,92099999.0
2005-04-29 17:56:00,1.91248,1.91269,1.91235,1.9125,41400000.0
2005-04-29 17:57:00,1.91246,1.91279,1.91246,1.91266,21800000.0
2005-04-29 17:58:00,1.91256,1.91256,1.91203,1.91203,55999999.0
2005-04-29 17:59:00,1.91183,1.91183,1.9117,1.91171,91500001.0
2005-04-29 18:00:00,1.9117,1.9117,1.91153,1.91159,43400000.0
2005-04-29 18:01:00,1.9117,1.9118,1.91145,1.9115,888300010.0
2005-04-29 18:02:00,1.9113,1.91138,1.91069,1.91105,1141650000.0
2005-04-29 18:03:00,1.91115,1.91139,1.9109,1.91123,1299770001.0
2005-04-29 18:04:00,1.91134,1.9114,1.91114,1.91114,866300001.0
2005-04-29 18:05:00,1.91114,1.91114,1.91059,1.91096,996146989.0
2005-04-29 18:06:00,1.91066,1.91067,1.91038,1.91047,1017600003.0
2005-04-29 18:07:00,1.9104,1.91046,1.9096,1.9099,1261699999.0
2005-04-29 18:08:00,1.91,1.91083,1.91,1.91076,1220499996.0
2005-04-29 18:09:00,1.91066,1.91092,1.91064,1.91083,582370004.0
2005-04-29 18:10:00,1.91069,1.91069,1.91043,1.91043,695300002.0
2005-04-29 18:11:00,1.91055,1.91084,1.91049,1.9108,557999994.0
2005-04-29 18:12:00,1.91082,1.91106,1.91056,1.91085,790900001.0
2005-04-29 18:13:00,1.91093,1.91115,1.91093,1.91115,525899997.0
2005-04-29 18:14:00,1.91115,1.91118,1.91105,1.9111,769150005.0
2005-04-29 18:15:00,1.91107,1.9113,1.91099,1.91116,821199995.0
2005-04-29 18:16:00,1.91122,1.91122,1.91104,1.91108,751200004.0
2005-04-29 18:17:00,1.911,1.91112,1.91056,1.91112,511000001.0
2005-04-29 18:18:00,1.91054,1.9109,1.91048,1.9108,677699998.0
2005-04-29 18:19:00,1.9109,1.9109,1.9107,1.9107,412799998.0
2005-04-29 18:20:00,1.9108,1.91096,1.91065,1.91091,464999998.0
2005-04-29 18:21:00,1.91092,1.91092,1.91074,1.91082,768100003.0
2005-04-29 18:22:00,1.9108,1.91087,1.91053,1.9107,542200001.0
2005-04-29 18:23:00,1.91073,1.91118,1.91073,1.91079,738699999.0
2005-04-29 18:24:00,1.91072,1.91083,1.91047,1.9106,786599999.0
2005-04-29 18:25:00,1.91053,1.91077,1.91031,1.91053,529599999.0
2005-04-29 18:26:00,1.9107,1.91102,1.91041,1.91073,496900001.0
2005-04-29 18:27:00,1.91063,1.91063,1.91049,1.91063,679699998.0
2005-04-29 18:28:00,1.91067,1.91083,1.91065,1.91083,492100001.0
2005-04-29 18:29:00,1.91076,1.91121,1.91076,1.91121,663999997.0
2005-04-29 18:30:00,1.91107,1.91127,1.91106,1.91116,672699996.0
2005-04-29 18:31:00,1.91108,1.91108,1.91088,1.91101,522700001.0
2005-04-29 18:32:00,1.91102,1.91117,1.91102,1.91104,342999998.0
2005-04-29 18:33:00,1.91118,1.91125,1.91104,1.91104,720199998.0
2005-04-29 18:34:00,1.91099,1.9111,1.91085,1.91094,589399997.0
2005-04-29 18:35:00,1.91072,1.91086,1.91041,1.91066,353499998.0
2005-04-29 18:36:00,1.9106,1.91073,1.9099,1.90994,90500001.0
2005-04-29 18:37:00,1.9098,1.9098,1.90859,1.90872,120700000.0
2005-04-29 18:38:00,1.90898,1.90948,1.90885,1.90948,180000000.0
2005-04-29 18:39:00,1.90947,1.90978,1.90918,1.90965,229999996.0
2005-04-29 18:40:00,1.90976,1.91009,1.90964,1.90987,283499998.0
2005-04-29 18:41:00,1.90966,1.90975,1.90924,1.90939,284200000.0
2005-04-29 18:42:00,1.9096,1.90973,1.90952,1.90962,222300000.0
2005-04-29 18:43:00,1.90968,1.90968,1.90958,1.90963,134100001.0
2005-04-29 18:44:00,1.90968,1.90993,1.90954,1.9096,439099999.0
2005-04-29 18:45:00,1.90968,1.90975,1.90956,1.90964,305899996.0
2005-04-29 18:46:00,1.90982,1.90989,1.90955,1.90977,199900001.0
2005-04-29 18:47:00,1.90993,1.91009,1.90979,1.90998,328999995.0
2005-04-29 18:48:00,1.90969,1.90996,1.90969,1.90988,373000002.0
2005-04-29 18:49:00,1.91,1.91029,1.90988,1.91029,113599999.0
2005-04-29 18:50:00,1.91044,1.91068,1.91044,1.91055,163799999.0
2005-04-29 18:51:00,1.91038,1.91038,1.91018,1.91036,362500001.0
2005-04-29 18:52:00,1.91027,1.91036,1.91023,1.91034,580500000.0
2005-04-29 18:53:00,1.91031,1.91059,1.91025,1.91035,435199998.0
2005-04-29 18:54:00,1.9104,1.9105,1.91019,1.91041,297999999.0
2005-04-29 18:55:00,1.91047,1.91053,1.9102,1.91048,681700003.0
2005-04-29 18:56:00,1.91052,1.91057,1.91038,1.91056,244000001.0
2005-04-29 18:57:00,1.91048,1.91048,1.91012,1.91037,404900002.0
2005-04-29 18:58:00,1.91033,1.91036,1.91007,1.91017,610600000.0
2005-04-29 18:59:00,1.91012,1.91013,1.90978,1.90978,413999998.0
2005-04-29 19:00:00,1.90993,1.91018,1.90991,1.91,231200001.0
2005-04-29 19:01:00,1.91005,1.91006,1.90989,1.91006,86200000.0
2005-04-29 19:02:00,1.91016,1.91035,1.91016,1.91035,482600002.0
2005-04-29 19:03:00,1.91063,1.91082,1.91057,1.91077,577000000.0
2005-04-29 19:04:00,1.91086,1.91109,1.91071,1.91095,208100000.0
2005-04-29 19:05:00,1.91085,1.9109,1.9105,1.9105,173599999.0
2005-04-29 19:06:00,1.9104,1.9105,1.91031,1.91038,670349996.0
2005-04-29 19:07:00,1.91037,1.91045,1.91034,1.91037,380000002.0
2005-04-29 19:08:00,1.91047,1.91073,1.91047,1.91057,485100002.0
2005-04-29 19:09:00,1.91073,1.91087,1.91044,1.91057,276499998.0
2005-04-29 19:10:00,1.91041,1.91056,1.91022,1.91027,370099999.0
2005-04-29 19:11:00,1.91026,1.91033,1.91012,1.91019,96100000.0
2005-04-29 19:12:00,1.91037,1.91047,1.91023,1.9103,253000002.0
2005-04-29 19:13:00,1.91052,1.91052,1.91016,1.91018,518100003.0
2005-04-29 19:14:00,1.9101,1.91025,1.9099,1.9099,228799998.0
2005-04-29 19:15:00,1.90985,1.91004,1.90949,1.90992,333800003.0
2005-04-29 19:16:00,1.90992,1.91002,1.9096,1.90966,141699999.0
2005-04-29 19:17:00,1.90961,1.90961,1.90931,1.90953,117550001.0
2005-04-29 19:18:00,1.90954,1.90962,1.90932,1.90962,206800000.0
2005-04-29 19:19:00,1.90965,1.90965,1.90928,1.90947,388599995.0
2005-04-29 19:20:00,1.90928,1.90934,1.90904,1.90914,280999998.0
2005-04-29 19:21:00,1.90919,1.90929,1.90912,1.9092,433699997.0
2005-04-29 19:22:00,1.9092,1.90928,1.90909,1.90927,311450005.0
2005-04-29 19:23:00,1.90936,1.90981,1.90936,1.90957,340299998.0
2005-04-29 19:24:00,1.90967,1.90968,1.90916,1.90928,145199999.0
2005-04-29 19:25:00,1.9091,1.9091,1.90813,1.90842,73599999.0
2005-04-29 19:26:00,1.90842,1.90842,1.90797,1.90797,295500003.0
2005-04-29 19:27:00,1.90807,1.90833,1.90795,1.908,486999999.0
2005-04-29 19:28:00,1.90779,1.90795,1.90765,1.90771,368100000.0
2005-04-29 19:29:00,1.90767,1.9078,1.90767,1.90778,328100000.0
2005-04-29 19:30:00,1.90776,1.90776,1.9076,1.9077,482499995.0
2005-04-29 19:31:00,1.90762,1.90843,1.90762,1.90843,273899997.0
2005-04-29 19:32:00,1.90828,1.90835,1.90775,1.90781,342550002.0
2005-04-29 19:33:00,1.908,1.90823,1.90794,1.90805,377700002.0
2005-04-29 19:34:00,1.90803,1.90823,1.90791,1.90819,152600001.0
2005-04-29 19:35:00,1.90802,1.9082,1.90801,1.90815,249099998.0
2005-04-29 19:36:00,1.90824,1.90853,1.90807,1.90853,380100003.0
2005-04-29 19:37:00,1.90836,1.90852,1.90828,1.90842,378999999.0
2005-04-29 19:38:00,1.90835,1.9084,1.90829,1.90838,65600000.0
2005-04-29 19:39:00,1.9084,1.90848,1.90829,1.90848,138799999.0
2005-04-29 19:40:00,1.90851,1.90858,1.90834,1.90834,478999999.0
2005-04-29 19:41:00,1.90842,1.90855,1.90836,1.90855,365899999.0
2005-04-29 19:42:00,1.90867,1.90878,1.9083,1.90878,188850001.0
2005-04-29 19:43:00,1.9088,1.9088,1.90858,1.90877,186200002.0
2005-04-29 19:44:00,1.90887,1.90898,1.90875,1.90889,305600003.0
2005-04-29 19:45:00,1.90876,1.90876,1.90831,1.90841,126299999.0
2005-04-29 19:46:00,1.90844,1.90884,1.90844,1.90861,437199996.0
2005-04-29 19:47:00,1.90866,1.90876,1.90846,1.90855,120899999.0
2005-04-29 19:48:00,1.9085,1.90856,1.9084,1.90856,220599999.0
2005-04-29 19:49:00,1.90865,1.90881,1.90862,1.90862,303299998.0
2005-04-29 19:50:00,1.90857,1.90888,1.90846,1.90878,337400000.0
2005-04-29 19:51:00,1.9087,1.90875,1.90862,1.90875,304500000.0
2005-04-29 19:52:00,1.90872,1.90872,1.90852,1.90852,206099999.0
2005-04-29 19:53:00,1.90864,1.90872,1.90857,1.90872,126600000.0
2005-04-29 19:54:00,1.90868,1.90873,1.90864,1.90869,168100001.0
2005-04-29 19:55:00,1.90865,1.9087,1.90861,1.90863,48200000.0
2005-04-29 19:56:00,1.90856,1.9086,1.90822,1.90845,230699999.0
2005-04-29 19:57:00,1.90828,1.90835,1.90787,1.90825,319800001.0
2005-04-29 19:58:00,1.90827,1.90827,1.90789,1.9081,364500001.0
2005-04-29 19:59:00,1.90804,1.90808,1.90786,1.90786,238600002.0
2005-04-29 20:00:00,1.90783,1.90799,1.90779,1.90787,190800001.0
2005-04-29 20:01:00,1.90784,1.90789,1.90765,1.90775,188100000.0
2005-04-29 20:02:00,1.9077,1.90773,1.90737,1.9074,156999998.0
2005-04-29 20:03:00,1.90738,1.90738,1.90725,1.90736,107999999.0
2005-04-29 20:04:00,1.90718,1.90718,1.90612,1.90664,136000002.0
2005-04-29 20:05:00,1.90662,1.90708,1.90662,1.90684,145200002.0
2005-04-29 20:06:00,1.90688,1.90696,1.90668,1.9067,119600000.0
2005-04-29 20:07:00,1.90673,1.90685,1.90665,1.90685,129099999.0
2005-04-29 20:08:00,1.90706,1.90728,1.90698,1.90722,336900002.0
2005-04-29 20:09:00,1.90725,1.9074,1.9072,1.90729,149700001.0
2005-04-29 20:10:00,1.90727,1.90734,1.90717,1.90717,108599999.0
2005-04-29 20:11:00,1.90725,1.90729,1.90709,1.90709,87600001.0
2005-04-29 20:12:00,1.90697,1.90699,1.90682,1.90682,487099993.0
2005-04-29 20:13:00,1.90677,1.90698,1.90666,1.90693,183900001.0
2005-04-29 20:14:00,1.9069,1.90695,1.90683,1.90683,148899999.0
2005-04-29 20:15:00,1.90669,1.90675,1.90659,1.90671,389299996.0
2005-04-29 20:16:00,1.9065,1.90675,1.9065,1.90675,149499997.0
2005-04-29 20:17:00,1.90695,1.907,1.90675,1.90675,48099999.0
2005-04-29 20:18:00,1.90682,1.90699,1.90681,1.90682,206799999.0
2005-04-29 20:19:00,1.90664,1.90664,1.90579,1.90605,150700002.0
2005-04-29 20:20:00,1.90615,1.90641,1.90606,1.90622,340900000.0
2005-04-29 20:21:00,1.90624,1.90667,1.90611,1.90636,139799999.0
2005-04-29 20:22:00,1.90642,1.90659,1.90619,1.90647,152600005.0
2005-04-29 20:23:00,1.90644,1.90677,1.90644,1.90657,299900001.0
2005-04-29 20:24:00,1.9065,1.9065,1.90629,1.90645,70000000.0
2005-04-29 20:25:00,1.9063,1.90641,1.90603,1.90641,282600000.0
2005-04-29 20:26:00,1.9063,1.90646,1.90625,1.9063,479550005.0
2005-04-29 20:27:00,1.90628,1.90628,1.90558,1.90578,347000000.0
2005-04-29 20:28:00,1.90569,1.90569,1.90543,1.90543,372500000.0
2005-04-29 20:29:00,1.90542,1.90542,1.90518,1.90538,171200001.0
2005-04-29 20:30:00,1.90519,1.90529,1.90511,1.90529,1047899999.0
2005-04-29 20:31:00,1.90521,1.90555,1.90516,1.90555,582900001.0
2005-04-29 20:32:00,1.90558,1.90566,1.9055,1.90552,690199997.0
2005-04-29 20:33:00,1.90553,1.90595,1.9055,1.90595,243599997.0
2005-04-29 20:34:00,1.90598,1.90602,1.90595,1.906,116700000.0
2005-04-29 20:35:00,1.90608,1.90614,1.9059,1.9059,53800001.0
2005-04-29 20:36:00,1.90588,1.90593,1.90584,1.90588,112900001.0
2005-04-29 20:37:00,1.90575,1.90575,1.90546,1.90548,150200001.0
2005-04-29 20:38:00,1.90542,1.90572,1.90542,1.90572,284700000.0
2005-04-29 20:39:00,1.90582,1.90582,1.90553,1.90553,298700002.0
2005-04-29 20:40:00,1.90571,1.90598,1.90555,1.90555,226700003.0
2005-04-29 20:41:00,1.90561,1.90617,1.90561,1.90617,158699999.0
2005-04-29 20:42:00,1.90625,1.90625,1.9062,1.9062,55100000.0
2005-04-29 20:43:00,1.90623,1.90635,1.90605,1.90635,321699996.0
2005-04-29 20:44:00,1.9064,1.90652,1.90627,1.9064,305800001.0
2005-04-29 20:45:00,1.90643,1.9065,1.90639,1.90645,74000001.0
2005-04-29 20:46:00,1.90653,1.90653,1.90646,1.90646,114300000.0
2005-04-29 20:47:00,1.90653,1.90653,1.90576,1.9064,458299996.0
2005-04-29 20:48:00,1.9064,1.9064,1.90624,1.90628,153399999.0
2005-04-29 20:49:00,1.90609,1.90623,1.90591,1.90623,159299999.0
2005-04-29 20:50:00,1.90618,1.9064,1.90618,1.90623,430000001.0
2005-04-29 20:51:00,1.90627,1.90645,1.90608,1.9062,339399996.0
2005-04-29 20:52:00,1.90611,1.90642,1.90593,1.9064,185100000.0
2005-04-29 20:53:00,1.90623,1.90639,1.90574,1.90574,609599996.0
2005-04-29 20:54:00,1.90649,1.90655,1.90644,1.90646,350500002.0
2005-04-29 20:55:00,1.9065,1.90659,1.90643,1.90656,384199999.0
2005-04-29 20:56:00,1.9065,1.90713,1.90631,1.90702,544400001.0
2005-04-29 20:57:00,1.90715,1.90715,1.9069,1.90694,495200003.0
2005-04-29 20:58:00,1.90706,1.90707,1.90689,1.90693,251500002.0
2005-04-29 20:59:00,1.90677,1.90717,1.90555,1.9059,684500001.0
2005-04-29 21:00:00,1.90614,1.90675,1.90583,1.90675,506400003.0
2005-04-29 21:01:00,1.90687,1.90695,1.90672,1.90672,370300002.0
2005-04-29 21:02:00,1.90679,1.9068,1.90671,1.90677,244500000.0
2005-04-29 21:03:00,1.90665,1.90667,1.90654,1.90667,147299999.0
2005-04-29 21:04:00,1.90669,1.90677,1.90652,1.90677,301100004.0
2005-04-29 21:05:00,1.90667,1.90681,1.90556,1.90681,245800000.0
2005-04-29 21:06:00,1.90689,1.90695,1.90676,1.90676,179299998.0
2005-04-29 21:07:00,1.90687,1.9072,1.90687,1.9072,57100000.0
2005-04-29 21:08:00,1.90727,1.90732,1.90727,1.90732,65600000.0
2005-04-29 21:09:00,1.90725,1.9074,1.90722,1.90722,127400001.0
2005-04-29 21:10:00,1.90725,1.90725,1.90725,1.90725,102399998.0
2005-04-29 21:11:00,1.9072,1.90732,1.90718,1.90732,146100000.0
2005-04-29 21:12:00,1.90709,1.90709,1.9058,1.90697,101700000.0
2005-04-29 21:13:00,1.90696,1.90707,1.90565,1.90669,234400002.0
2005-04-29 21:14:00,1.90685,1.90737,1.90685,1.90725,398000002.0
2005-04-29 21:15:00,1.90733,1.90736,1.90722,1.90733,202400001.0
2005-04-29 21:16:00,1.90736,1.90745,1.90726,1.90745,77300000.0
2005-04-29 21:17:00,1.90736,1.90736,1.90693,1.90722,157400000.0
2005-04-29 21:18:00,1.90723,1.90723,1.90705,1.90708,34299999.0
2005-04-29 21:19:00,1.90727,1.90743,1.9072,1.90743,85500000.0
2005-04-29 21:20:00,1.90742,1.90742,1.90722,1.9073,242199999.0
2005-04-29 21:21:00,1.90732,1.90735,1.9073,1.9073,140100001.0
2005-04-29 21:22:00,1.90735,1.90735,1.9073,1.9073,185100000.0
2005-04-29 21:23:00,1.90732,1.90732,1.90722,1.90732,37500000.0
2005-04-29 21:24:00,1.90715,1.90715,1.90663,1.90663,207900001.0
2005-04-29 21:25:00,1.90657,1.90671,1.90617,1.90621,158300002.0
2005-04-29 21:26:00,1.9065,1.9065,1.9063,1.9063,58800001.0
2005-04-29 21:27:00,1.90632,1.90644,1.90601,1.90618,127800003.0
2005-04-29 21:28:00,1.90653,1.90653,1.90625,1.9064,291899999.0
2005-04-29 21:29:00,1.9063,1.90631,1.9062,1.90631,56100001.0
2005-04-29 21:30:00,1.90638,1.90638,1.90619,1.90628,74799998.0
2005-04-29 21:31:00,1.90633,1.90641,1.90626,1.90636,63300001.0
2005-04-29 21:32:00,1.90646,1.90654,1.90631,1.90645,225399999.0
2005-04-29 21:33:00,1.90645,1.90653,1.90636,1.90643,222300000.0
2005-04-29 21:34:00,1.90644,1.90644,1.90632,1.90633,183500000.0
2005-04-29 21:35:00,1.9063,1.9063,1.90625,1.90625,70500000.0
2005-04-29 21:36:00,1.90637,1.90647,1.90631,1.90631,123599999.0
2005-04-29 21:37:00,1.90627,1.90638,1.90613,1.90632,211400000.0
2005-04-29 21:38:00,1.90631,1.90631,1.90616,1.9062,164400000.0
2005-04-29 21:39:00,1.90626,1.90626,1.90616,1.90616,71899998.0
2005-04-29 21:40:00,1.9061,1.90616,1.90595,1.9061,102000000.0
2005-04-29 21:41:00,1.90611,1.9062,1.90611,1.9062,155799999.0
2005-04-29 21:42:00,1.90623,1.90636,1.90623,1.90636,116200000.0
2005-04-29 21:43:00,1.90635,1.90638,1.90635,1.90635,80600000.0
2005-04-29 21:44:00,1.90634,1.90635,1.90623,1.90623,119600001.0
2005-04-29 21:45:00,1.9062,1.90631,1.90614,1.90631,103400001.0
2005-04-29 21:46:00,1.90634,1.90635,1.90628,1.90635,162900001.0
2005-04-29 21:47:00,1.90637,1.90646,1.90635,1.90642,107900000.0
2005-04-29 21:48:00,1.90641,1.90647,1.90634,1.90647,81800000.0
2005-04-29 21:49:00,1.90645,1.90646,1.90638,1.90639,97400000.0
2005-04-29 21:50:00,1.9064,1.90643,1.9064,1.90643,31900000.0
2005-04-29 21:51:00,1.90645,1.90653,1.90639,1.90653,138200002.0
2005-04-29 21:52:00,1.90656,1.90656,1.90643,1.90646,42650000.0
2005-04-29 21:53:00,1.90655,1.90678,1.90655,1.90671,79700002.0
2005-04-29 21:54:00,1.90676,1.90682,1.90667,1.90667,113899999.0
2005-04-29 21:55:00,1.90665,1.90677,1.90653,1.90661,204400000.0
2005-04-29 21:56:00,1.90657,1.90686,1.90657,1.90675,70800000.0
2005-04-29 21:57:00,1.90663,1.90702,1.90662,1.9069,79800000.0
2005-04-29 21:58:00,1.90687,1.90697,1.9068,1.90697,92700001.0
2005-04-29 21:59:00,1.90702,1.90712,1.90695,1.90695,455399998.0
2005-04-29 22:00:00,1.90697,1.90701,1.90692,1.90692,122000000.0
2005-04-29 22:01:00,1.90711,1.90726,1.90711,1.90725,92100000.0
2005-04-29 22:02:00,1.9073,1.90735,1.90725,1.90735,231999997.0
2005-04-29 22:03:00,1.9074,1.90749,1.9074,1.90749,74700001.0
2005-04-29 22:04:00,1.90737,1.90754,1.90737,1.90742,348500001.0
2005-04-29 22:05:00,1.9074,1.9074,1.90735,1.9074,130099998.0
2005-04-29 22:06:00,1.90741,1.90751,1.90741,1.90748,48600001.0
2005-04-29 22:07:00,1.90749,1.90759,1.90749,1.90751,97700000.0
2005-04-29 22:08:00,1.90748,1.90766,1.90747,1.9076,99400000.0
2005-04-29 22:09:00,1.90759,1.90762,1.90745,1.90762,53600000.0
2005-04-29 22:10:00,1.90754,1.90754,1.90743,1.90743,51700000.0
2005-04-29 22:11:00,1.90745,1.90753,1.90745,1.90745,14300000.0
2005-04-29 22:12:00,1.9075,1.90757,1.90741,1.90745,156099999.0
2005-04-29 22:13:00,1.9075,1.90752,1.9075,1.9075,47500000.0
2005-04-29 22:14:00,1.90748,1.90754,1.90746,1.90747,75000000.0
2005-04-29 22:15:00,1.90753,1.9076,1.90742,1.90743,268299999.0
2005-04-29 22:16:00,1.90726,1.90749,1.90726,1.90738,275700003.0
2005-04-29 22:17:00,1.90745,1.90757,1.90744,1.90757,70900001.0
2005-04-29 22:18:00,1.90761,1.90775,1.9076,1.90763,127399997.0
2005-04-29 22:19:00,1.90753,1.90758,1.90751,1.90758,84599998.0
2005-04-29 22:20:00,1.9076,1.9076,1.90755,1.90757,61600000.0
2005-04-29 22:21:00,1.90759,1.90759,1.90746,1.90752,127600000.0
2005-04-29 22:22:00,1.90758,1.90772,1.90758,1.90764,98399999.0
2005-04-29 22:23:00,1.90762,1.90768,1.90749,1.90749,151300001.0
2005-04-29 22:24:00,1.90751,1.90765,1.9075,1.90757,72300000.0
2005-04-29 22:25:00,1.90758,1.9076,1.90755,1.90758,192999999.0
2005-04-29 22:26:00,1.90758,1.90758,1.90749,1.90749,69500000.0
2005-04-29 22:27:00,1.90745,1.90747,1.90735,1.90747,30300000.0
2005-04-29 22:28:00,1.90752,1.90752,1.90738,1.9074,76800000.0
2005-04-29 22:29:00,1.90748,1.90757,1.90734,1.90735,160899999.0
2005-04-29 22:30:00,1.90745,1.90746,1.90737,1.90737,53699999.0
2005-04-29 22:31:00,1.90745,1.90745,1.90742,1.90745,59700001.0
2005-04-29 22:32:00,1.90744,1.90762,1.90744,1.90762,116499999.0
2005-04-29 22:33:00,1.90774,1.90789,1.90751,1.90756,51600000.0
2005-04-29 22:34:00,1.90765,1.9077,1.90757,1.9076,171800001.0
2005-04-29 22:35:00,1.90758,1.90769,1.90757,1.90769,65700000.0
2005-04-29 22:36:00,1.90772,1.90772,1.90755,1.90755,17000000.0
2005-04-29 22:37:00,1.90785,1.90787,1.90756,1.90775,127399999.0
2005-04-29 22:38:00,1.9078,1.90786,1.9077,1.90781,51400001.0
2005-04-29 22:39:00,1.90792,1.90817,1.90792,1.90805,20600000.0
2005-04-29 22:40:00,1.90795,1.9081,1.9079,1.90809,74099998.0
2005-04-29 22:41:00,1.90765,1.90805,1.90761,1.90805,89700000.0
2005-04-29 22:42:00,1.90795,1.90795,1.90775,1.90777,90600001.0
2005-04-29 22:43:00,1.9076,1.90774,1.90754,1.90766,40700000.0
2005-04-29 22:44:00,1.90776,1.90805,1.90765,1.90805,199200003.0
2005-04-29 22:45:00,1.90804,1.90823,1.90796,1.90798,56850000.0
2005-04-29 22:46:00,1.90783,1.90836,1.90783,1.90815,77600000.0
2005-04-29 22:47:00,1.90837,1.90856,1.90828,1.90856,47700000.0
2005-04-29 22:48:00,1.90843,1.90876,1.90835,1.90835,100700001.0
2005-04-29 22:49:00,1.90812,1.90841,1.90803,1.90826,44600000.0
2005-04-29 22:50:00,1.90796,1.90803,1.90775,1.90786,44200000.0
2005-04-29 22:51:00,1.90812,1.90813,1.90751,1.90751,42700000.0
2005-04-29 22:52:00,1.90782,1.90787,1.90749,1.90749,67299999.0
2005-04-29 22:53:00,1.90779,1.90785,1.9074,1.9074,43400000.0
2005-04-29 22:54:00,1.90762,1.90762,1.90749,1.9076,70900000.0
2005-04-29 22:55:00,1.90752,1.90764,1.90746,1.90764,34800000.0
2005-04-29 22:56:00,1.9077,1.90788,1.9077,1.90788,67500001.0
2005-04-29 22:57:00,1.90815,1.90829,1.90798,1.90829,52600000.0
2005-04-29 22:58:00,1.9083,1.90845,1.9083,1.90842,90000000.0
2005-04-29 22:59:00,1.90855,1.90882,1.90845,1.9085,98400000.0
2005-05-02 00:00:00,1.9065,1.9065,1.9064,1.9064,65799999.0
2005-05-02 00:03:00,1.9065,1.9065,1.9064,1.9064,65799999.0
2005-05-02 00:08:00,1.9063,1.9064,1.9063,1.9064,65799999.0
2005-05-02 00:09:00,1.9065,1.9065,1.9064,1.9064,65799999.0
2005-05-02 00:10:00,1.9063,1.9065,1.9063,1.9065,65799999.0
2005-05-02 00:11:00,1.9066,1.9066,1.9066,1.9066,65799999.0
2005-05-02 00:12:00,1.9065,1.9065,1.9065,1.9065,65799999.0
2005-05-02 00:13:00,1.9066,1.9066,1.9065,1.9065,65799999.0
2005-05-02 00:16:00,1.9063,1.9065,1.9063,1.9065,65799999.0
2005-05-02 00:17:00,1.9063,1.9063,1.9063,1.9063,65799999.0
2005-05-02 00:19:00,1.9064,1.9064,1.9063,1.9063,65799999.0
2005-05-02 00:23:00,1.9065,1.9065,1.9065,1.9065,65799999.0
2005-05-02 00:28:00,1.9061,1.9065,1.9059,1.9064,65799999.0
2005-05-02 00:30:00,1.9065,1.9065,1.9065,1.9065,65799999.0
2005-05-02 00:31:00,1.9064,1.9065,1.9064,1.9065,65799999.0
2005-05-02 00:32:00,1.9064,1.9064,1.9064,1.9064,65799999.0
2005-05-02 00:33:00,1.9062,1.9062,1.9062,1.9062,65799999.0
2005-05-02 00:34:00,1.9066,1.9066,1.9066,1.9066,65799999.0
2005-05-02 00:37:00,1.9066,1.9066,1.9066,1.9066,65799999.0
2005-05-02 00:38:00,1.9072,1.9072,1.9066,1.9066,65799999.0
2005-05-02 00:39:00,1.9061,1.9061,1.9061,1.9061,65799999.0
2005-05-02 00:40:00,1.9065,1.9065,1.9061,1.9061,65799999.0
2005-05-02 00:41:00,1.906,1.906,1.906,1.906,65799999.0
2005-05-02 00:45:00,1.9061,1.9061,1.906,1.906,65799999.0
2005-05-02 00:46:00,1.9057,1.9057,1.9057,1.9057,65799999.0
2005-05-02 00:48:00,1.9055,1.9057,1.9055,1.9057,65799999.0
2005-05-02 00:49:00,1.9055,1.9055,1.9055,1.9055,65799999.0
2005-05-02 00:52:00,1.9057,1.9057,1.9057,1.9057,65799999.0
2005-05-02 00:56:00,1.9059,1.906,1.9059,1.906,65799999.0
2005-05-02 00:57:00,1.9059,1.906,1.9059,1.906,65799999.0
2005-05-02 00:58:00,1.9057,1.9057,1.9057,1.9057,65799999.0
2005-05-02 01:00:00,1.9057,1.9059,1.9057,1.9057,65799999.0
2005-05-02 01:01:00,1.9057,1.9057,1.9057,1.9057,65799999.0
2005-05-02 01:03:00,1.9057,1.9057,1.9057,1.9057,65799999.0
2005-05-02 01:04:00,1.9055,1.9057,1.9055,1.9057,65799999.0
2005-05-02 01:05:00,1.9055,1.9055,1.9051,1.9055,65799999.0
2005-05-02 01:06:00,1.9055,1.9057,1.9055,1.9055,65799999.0
2005-05-02 01:07:00,1.9055,1.9055,1.9055,1.9055,65799999.0
2005-05-02 01:08:00,1.9055,1.9055,1.9055,1.9055,65799999.0
2005-05-02 01:09:00,1.9053,1.9053,1.9053,1.9053,65799999.0
2005-05-02 01:10:00,1.9053,1.9053,1.9053,1.9053,65799999.0
2005-05-02 01:11:00,1.9053,1.9053,1.9053,1.9053,65799999.0
2005-05-02 01:12:00,1.9051,1.9055,1.9051,1.9051,65799999.0
2005-05-02 01:13:00,1.9051,1.9051,1.9045,1.9047,65799999.0
2005-05-02 01:14:00,1.9049,1.9051,1.9047,1.9049,65799999.0
2005-05-02 01:15:00,1.9047,1.9049,1.9045,1.9047,65799999.0
2005-05-02 01:16:00,1.9045,1.9045,1.9045,1.9045,65799999.0
2005-05-02 01:17:00,1.9045,1.9045,1.9045,1.9045,65799999.0
2005-05-02 01:18:00,1.9044,1.9045,1.9041,1.9043,65799999.0
2005-05-02 01:19:00,1.9044,1.9044,1.9043,1.9044,65799999.0
2005-05-02 01:20:00,1.9044,1.9051,1.9044,1.9044,65799999.0
2005-05-02 01:21:00,1.9045,1.9045,1.9045,1.9045,65799999.0
2005-05-02 01:22:00,1.9049,1.9057,1.9045,1.9045,65799999.0
2005-05-02 01:23:00,1.9047,1.9055,1.9045,1.9049,65799999.0
2005-05-02 01:24:00,1.9057,1.9057,1.9049,1.9049,65799999.0
2005-05-02 01:25:00,1.9049,1.9049,1.9049,1.9049,65799999.0
2005-05-02 01:26:00,1.9051,1.9061,1.9051,1.9057,65799999.0
2005-05-02 01:27:00,1.9064,1.9064,1.9051,1.9051,65799999.0
2005-05-02 01:28:00,1.9051,1.9055,1.9051,1.9051,65799999.0
2005-05-02 01:29:00,1.9053,1.9055,1.9049,1.9051,65799999.0
2005-05-02 01:30:00,1.9051,1.9051,1.9047,1.9047,65799999.0
2005-05-02 01:31:00,1.9049,1.9051,1.9049,1.9049,65799999.0
2005-05-02 01:33:00,1.9049,1.9049,1.9049,1.9049,65799999.0
2005-05-02 01:34:00,1.9047,1.9049,1.9047,1.9049,65799999.0
2005-05-02 01:39:00,1.9049,1.9049,1.9049,1.9049,65799999.0
2005-05-02 01:40:00,1.9049,1.9049,1.9049,1.9049,65799999.0
2005-05-02 01:42:00,1.9049,1.9049,1.9045,1.9047,65799999.0
2005-05-02 01:45:00,1.9047,1.9047,1.9047,1.9047,65799999.0
2005-05-02 01:46:00,1.9045,1.9045,1.9045,1.9045,65799999.0
2005-05-02 01:47:00,1.9044,1.9045,1.9044,1.9045,65799999.0
2005-05-02 01:49:00,1.9044,1.9044,1.9044,1.9044,65799999.0
2005-05-02 01:50:00,1.9043,1.9043,1.9042,1.9042,65799999.0
2005-05-02 01:51:00,1.9041,1.9042,1.9041,1.9041,65799999.0
2005-05-02 01:52:00,1.9042,1.9042,1.9038,1.9042,65799999.0
2005-05-02 01:53:00,1.9041,1.9041,1.904,1.904,65799999.0
2005-05-02 01:54:00,1.9041,1.9041,1.904,1.9041,65799999.0
2005-05-02 01:55:00,1.9042,1.9042,1.9042,1.9042,65799999.0
2005-05-02 01:59:00,1.9043,1.9043,1.9042,1.9043,65799999.0
2005-05-02 02:00:00,1.90411,1.90411,1.90399,1.90399,65799999.0
2005-05-02 02:01:00,1.904,1.904,1.90379,1.9038,30500000.0
2005-05-02 02:02:00,1.90407,1.9041,1.90382,1.90387,53100000.0
2005-05-02 02:03:00,1.90391,1.90405,1.90391,1.90405,72400001.0
2005-05-02 02:04:00,1.90397,1.90405,1.90397,1.904,10100000.0
2005-05-02 02:05:00,1.90391,1.90399,1.90391,1.90399,15100000.0
2005-05-02 02:06:00,1.90397,1.90399,1.9039,1.9039,33000000.0
2005-05-02 02:07:00,1.90385,1.90385,1.90385,1.90385,12800000.0
2005-05-02 02:08:00,1.90382,1.90385,1.90382,1.90382,38400000.0
2005-05-02 02:09:00,1.90374,1.90374,1.90368,1.90368,19100000.0
2005-05-02 02:10:00,1.90369,1.90369,1.90347,1.90365,43600000.0
2005-05-02 02:11:00,1.90384,1.90384,1.9036,1.90367,54200000.0
2005-05-02 02:12:00,1.90374,1.90384,1.90367,1.90367,89399998.0
2005-05-02 02:13:00,1.90363,1.90363,1.9033,1.90339,67900000.0
2005-05-02 02:14:00,1.9034,1.90341,1.90329,1.90335,61700000.0
2005-05-02 02:15:00,1.90342,1.90342,1.90327,1.90336,80700000.0
2005-05-02 02:16:00,1.90334,1.90346,1.90334,1.90334,8100000.0
2005-05-02 02:17:00,1.90328,1.90333,1.90316,1.90333,48200001.0
2005-05-02 02:18:00,1.90328,1.90342,1.90319,1.90342,66200001.0
2005-05-02 02:19:00,1.90338,1.90343,1.90332,1.90343,36100000.0
2005-05-02 02:20:00,1.90342,1.90342,1.90327,1.90331,61399998.0
2005-05-02 02:21:00,1.9033,1.90335,1.90325,1.90335,73500000.0
2005-05-02 02:22:00,1.90324,1.90337,1.90317,1.90317,135999999.0
2005-05-02 02:23:00,1.9033,1.90335,1.90327,1.9033,31700000.0
2005-05-02 02:24:00,1.90335,1.90342,1.90332,1.90332,29800000.0
2005-05-02 02:25:00,1.90318,1.90338,1.90318,1.90331,38800000.0
2005-05-02 02:26:00,1.90329,1.90334,1.90315,1.90329,76400000.0
2005-05-02 02:27:00,1.90323,1.90333,1.90314,1.90333,104200000.0
2005-05-02 02:28:00,1.90325,1.90335,1.90325,1.90335,20300000.0
2005-05-02 02:29:00,1.90332,1.90335,1.90325,1.90335,52000000.0
2005-05-02 02:30:00,1.90327,1.9033,1.90324,1.90328,35400000.0
2005-05-02 02:31:00,1.90335,1.90335,1.90305,1.90305,8500000.0
2005-05-02 02:32:00,1.9033,1.90335,1.9033,1.9033,59600000.0
2005-05-02 02:33:00,1.90332,1.90332,1.90315,1.90315,53599999.0
2005-05-02 02:34:00,1.90309,1.90318,1.90309,1.9031,67100000.0
2005-05-02 02:35:00,1.90316,1.90316,1.90312,1.90312,40900001.0
2005-05-02 02:36:00,1.90325,1.90339,1.90323,1.90323,36999999.0
2005-05-02 02:37:00,1.90318,1.90339,1.9031,1.90339,67899999.0
2005-05-02 02:38:00,1.90332,1.90346,1.90332,1.90338,68800000.0
2005-05-02 02:39:00,1.90343,1.90343,1.90331,1.90343,65000000.0
2005-05-02 02:40:00,1.90338,1.90351,1.90338,1.90345,31900000.0
2005-05-02 02:41:00,1.90346,1.90348,1.90338,1.90348,92399999.0
2005-05-02 02:42:00,1.90379,1.90379,1.90358,1.90358,101300000.0
2005-05-02 02:43:00,1.90349,1.90352,1.90346,1.90349,34200000.0
2005-05-02 02:44:00,1.90337,1.9035,1.90324,1.90343,50000000.0
2005-05-02 02:45:00,1.90347,1.90359,1.90336,1.90359,90499998.0
2005-05-02 02:46:00,1.90365,1.90365,1.90354,1.9036,43200000.0
2005-05-02 02:47:00,1.9036,1.90369,1.90355,1.90355,39500000.0
2005-05-02 02:48:00,1.90395,1.90395,1.90369,1.9038,39000000.0
2005-05-02 02:49:00,1.90382,1.90385,1.90368,1.90385,62000000.0
2005-05-02 02:50:00,1.90385,1.904,1.90382,1.90382,81000000.0
2005-05-02 02:51:00,1.90371,1.90372,1.90352,1.90352,76700000.0
2005-05-02 02:52:00,1.90342,1.90348,1.90338,1.90346,37800000.0
2005-05-02 02:53:00,1.90358,1.90372,1.90344,1.90355,101900001.0
2005-05-02 02:54:00,1.90363,1.9038,1.90357,1.9038,66800000.0
2005-05-02 02:55:00,1.90386,1.90391,1.90361,1.90383,77399998.0
2005-05-02 02:56:00,1.9039,1.9039,1.90362,1.90371,97600001.0
2005-05-02 02:57:00,1.9038,1.9038,1.90354,1.90358,73300001.0
2005-05-02 02:58:00,1.90387,1.90395,1.90386,1.90395,34900000.0
2005-05-02 02:59:00,1.90399,1.90399,1.90392,1.90397,34600000.0
2005-05-02 03:00:00,1.90396,1.90435,1.90396,1.90435,69700000.0
2005-05-02 03:01:00,1.90473,1.90485,1.90429,1.90429,94600001.0
2005-05-02 03:02:00,1.90421,1.90421,1.90402,1.90404,24200000.0
2005-05-02 03:03:00,1.90402,1.90422,1.90402,1.90414,72499999.0
2005-05-02 03:04:00,1.90412,1.90412,1.90402,1.90411,20400000.0
2005-05-02 03:05:00,1.90405,1.90423,1.90405,1.90423,20100000.0
2005-05-02 03:06:00,1.90422,1.90427,1.90415,1.90416,94699999.0
2005-05-02 03:07:00,1.9042,1.90428,1.9042,1.90427,59699999.0
2005-05-02 03:08:00,1.90425,1.90425,1.90425,1.90425,5500000.0
2005-05-02 03:09:00,1.90423,1.90423,1.90399,1.90414,86200000.0
2005-05-02 03:10:00,1.90417,1.90419,1.90402,1.90408,50900000.0
2005-05-02 03:11:00,1.90422,1.90427,1.90415,1.9042,77500000.0
2005-05-02 03:12:00,1.90433,1.90439,1.90426,1.90432,77300000.0
2005-05-02 03:13:00,1.90451,1.90459,1.90444,1.90444,54700000.0
2005-05-02 03:14:00,1.90445,1.90445,1.90445,1.90445,2000000.0
2005-05-02 03:15:00,1.90444,1.90444,1.90423,1.90428,108600000.0
2005-05-02 03:16:00,1.90425,1.90448,1.90419,1.90444,66300000.0
2005-05-02 03:17:00,1.90429,1.90441,1.90425,1.90441,62899999.0
2005-05-02 03:18:00,1.9043,1.9043,1.90411,1.90419,38200000.0
2005-05-02 03:19:00,1.90409,1.90413,1.90405,1.90408,14500000.0
2005-05-02 03:20:00,1.90428,1.90433,1.90425,1.9043,78300001.0
2005-05-02 03:21:00,1.90413,1.90417,1.90413,1.90417,11600000.0
2005-05-02 03:22:00,1.90417,1.90435,1.90413,1.90421,35300001.0
2005-05-02 03:23:00,1.90415,1.90415,1.90412,1.90412,35800000.0
2005-05-02 03:24:00,1.90416,1.90419,1.90416,1.90419,13900000.0
2005-05-02 03:25:00,1.90405,1.90428,1.90405,1.9042,77500000.0
2005-05-02 03:26:00,1.9042,1.90432,1.9042,1.90432,71699999.0
2005-05-02 03:27:00,1.90437,1.90439,1.90408,1.90414,56700000.0
2005-05-02 03:28:00,1.904,1.90418,1.90333,1.90333,92500003.0
2005-05-02 03:29:00,1.90394,1.90394,1.90361,1.90361,14100000.0
2005-05-02 03:30:00,1.9035,1.90403,1.9035,1.90393,48100000.0
2005-05-02 03:31:00,1.90402,1.90407,1.90388,1.90388,43399999.0
2005-05-02 03:32:00,1.90395,1.90402,1.90336,1.90396,113899999.0
2005-05-02 03:33:00,1.90373,1.90401,1.90359,1.90395,69000002.0
2005-05-02 03:34:00,1.90396,1.90396,1.90389,1.90389,15700000.0
2005-05-02 03:35:00,1.90393,1.90397,1.90393,1.90397,2500000.0
2005-05-02 03:36:00,1.90397,1.90405,1.90393,1.90393,57899999.0
2005-05-02 03:37:00,1.90399,1.90399,1.90396,1.90396,29499999.0
2005-05-02 03:38:00,1.90396,1.90396,1.9037,1.9037,57200000.0
2005-05-02 03:39:00,1.90368,1.90373,1.90365,1.90369,20100000.0
2005-05-02 03:40:00,1.9038,1.904,1.9038,1.904,52600001.0
2005-05-02 03:41:00,1.90392,1.90392,1.90383,1.90385,22300000.0
2005-05-02 03:42:00,1.90394,1.9041,1.90394,1.904,29700000.0
2005-05-02 03:43:00,1.90404,1.90404,1.90403,1.90403,12000000.0
2005-05-02 03:44:00,1.90422,1.90429,1.9041,1.90423,90600000.0
2005-05-02 03:45:00,1.90408,1.9042,1.90404,1.9042,21400000.0
2005-05-02 03:46:00,1.90412,1.90412,1.90395,1.90395,28800000.0
2005-05-02 03:47:00,1.90398,1.90416,1.90394,1.90409,35400000.0
2005-05-02 03:48:00,1.90401,1.90411,1.904,1.90406,109399999.0
2005-05-02 03:49:00,1.90402,1.90406,1.90391,1.90397,73300000.0
2005-05-02 03:50:00,1.90387,1.90393,1.90384,1.90387,49100000.0
2005-05-02 03:51:00,1.90388,1.9039,1.90376,1.9038,52800001.0
2005-05-02 03:52:00,1.90368,1.90376,1.90354,1.90375,82200002.0
2005-05-02 03:53:00,1.90372,1.90393,1.90372,1.90393,71600001.0
2005-05-02 03:54:00,1.90402,1.9041,1.90385,1.9041,70400000.0
2005-05-02 03:55:00,1.90413,1.90413,1.90399,1.90408,51100000.0
2005-05-02 03:56:00,1.9043,1.9043,1.90403,1.90413,92099999.0
2005-05-02 03:57:00,1.90398,1.90407,1.90398,1.90407,79900001.0
2005-05-02 03:58:00,1.90425,1.9044,1.90412,1.90412,48099999.0
2005-05-02 03:59:00,1.90404,1.90425,1.90404,1.90425,76800002.0
2005-05-02 04:00:00,1.90412,1.90418,1.90404,1.90404,26499999.0
2005-05-02 04:01:00,1.90402,1.90408,1.904,1.90402,55700000.0
2005-05-02 04:02:00,1.9041,1.90414,1.90405,1.90414,56000000.0
2005-05-02 04:03:00,1.90408,1.90425,1.90404,1.90425,12800000.0
2005-05-02 04:04:00,1.90419,1.90428,1.90419,1.90427,54000001.0
2005-05-02 04:05:00,1.90433,1.9044,1.90426,1.90437,64200000.0
2005-05-02 04:06:00,1.90428,1.9044,1.9041,1.9044,86300001.0
2005-05-02 04:07:00,1.90442,1.90442,1.90412,1.90426,88599999.0
2005-05-02 04:08:00,1.90447,1.90462,1.90441,1.90462,50700000.0
2005-05-02 04:09:00,1.90465,1.90465,1.90458,1.9046,22900000.0
2005-05-02 04:10:00,1.90472,1.90502,1.90472,1.90497,36800000.0
2005-05-02 04:11:00,1.90493,1.90493,1.90468,1.90482,22300000.0
2005-05-02 04:12:00,1.90497,1.90501,1.90497,1.90498,19500000.0
2005-05-02 04:13:00,1.90531,1.90531,1.90497,1.90497,90100000.0
2005-05-02 04:14:00,1.90497,1.90526,1.90497,1.9051,46400000.0
2005-05-02 04:15:00,1.9052,1.90546,1.90517,1.90529,117699998.0
2005-05-02 04:16:00,1.90565,1.90569,1.90549,1.90567,97399999.0
2005-05-02 04:17:00,1.90582,1.90583,1.90573,1.90573,50099999.0
2005-05-02 04:18:00,1.90568,1.90581,1.90568,1.90576,78399999.0
2005-05-02 04:19:00,1.9058,1.90583,1.90572,1.90572,35300000.0
2005-05-02 04:20:00,1.90564,1.90578,1.90564,1.90578,59200001.0
2005-05-02 04:21:00,1.9059,1.90599,1.9059,1.90595,71199998.0
2005-05-02 04:22:00,1.90586,1.90591,1.90578,1.90578,73600001.0
2005-05-02 04:23:00,1.90582,1.90582,1.90571,1.90577,47100001.0
2005-05-02 04:24:00,1.90575,1.90581,1.90566,1.90578,45100000.0
2005-05-02 04:25:00,1.90582,1.90582,1.90567,1.90577,35600000.0
2005-05-02 04:26:00,1.90581,1.90581,1.90556,1.90556,10800000.0
2005-05-02 04:27:00,1.90562,1.90575,1.90562,1.90566,57200001.0
2005-05-02 04:28:00,1.90541,1.9055,1.90515,1.90544,101300000.0
2005-05-02 04:29:00,1.90535,1.90543,1.9053,1.90543,64800000.0
2005-05-02 04:30:00,1.90547,1.90552,1.90534,1.90534,55399999.0
2005-05-02 04:31:00,1.90533,1.90533,1.90511,1.90529,23800000.0
2005-05-02 04:32:00,1.90528,1.90528,1.905,1.90522,48800001.0
2005-05-02 04:33:00,1.9052,1.90528,1.90508,1.90508,20300000.0
2005-05-02 04:34:00,1.9053,1.9053,1.9053,1.9053,15100000.0
2005-05-02 04:35:00,1.90525,1.90535,1.90525,1.90528,43200000.0
2005-05-02 04:36:00,1.9052,1.90528,1.90515,1.90525,53500000.0
2005-05-02 04:37:00,1.9053,1.9053,1.90512,1.90526,32800000.0
2005-05-02 04:38:00,1.9052,1.90525,1.9052,1.90525,39400000.0
2005-05-02 04:39:00,1.90521,1.90521,1.90514,1.90514,13300000.0
2005-05-02 04:40:00,1.90521,1.90521,1.90497,1.90497,18700000.0
2005-05-02 04:41:00,1.90512,1.90519,1.90495,1.90519,64999999.0
2005-05-02 04:42:00,1.90518,1.90518,1.9051,1.9051,61100001.0
2005-05-02 04:43:00,1.90503,1.90503,1.90487,1.90495,71899999.0
2005-05-02 04:44:00,1.90483,1.90492,1.90483,1.90485,52700000.0
2005-05-02 04:45:00,1.90493,1.90502,1.90493,1.90501,54000000.0
2005-05-02 04:46:00,1.90509,1.90509,1.90506,1.90506,48000000.0
2005-05-02 04:47:00,1.90488,1.90495,1.90488,1.90495,66900001.0
2005-05-02 04:48:00,1.90492,1.90492,1.90479,1.90492,34399999.0
2005-05-02 04:49:00,1.90498,1.905,1.90492,1.90499,64700001.0
2005-05-02 04:50:00,1.90495,1.90495,1.90485,1.90485,17600000.0
2005-05-02 04:51:00,1.90486,1.905,1.90486,1.90497,42900000.0
2005-05-02 04:52:00,1.90498,1.90502,1.90498,1.90502,19300000.0
2005-05-02 04:53:00,1.90494,1.90494,1.90494,1.90494,12400000.0
2005-05-02 04:54:00,1.90495,1.9051,1.90495,1.90501,44100000.0
2005-05-02 04:55:00,1.90497,1.90526,1.90486,1.90486,52000000.0
2005-05-02 04:56:00,1.90505,1.9052,1.90505,1.9052,22600000.0
2005-05-02 04:57:00,1.90534,1.90543,1.90534,1.90538,77400001.0
2005-05-02 04:58:00,1.9052,1.90527,1.90495,1.90495,40900000.0
2005-05-02 04:59:00,1.90495,1.90511,1.90489,1.90511,32699999.0
2005-05-02 05:00:00,1.90515,1.90515,1.9051,1.9051,13700000.0
2005-05-02 05:01:00,1.90485,1.90485,1.90485,1.90485,14700000.0
2005-05-02 05:02:00,1.90483,1.90483,1.90475,1.90475,24000000.0
2005-05-02 05:03:00,1.90464,1.90476,1.90464,1.9047,76200001.0
2005-05-02 05:04:00,1.9046,1.90475,1.9046,1.90475,29499999.0
2005-05-02 05:05:00,1.90473,1.90499,1.90471,1.90499,70800000.0
2005-05-02 05:06:00,1.90506,1.90506,1.90467,1.90487,80000000.0
2005-05-02 05:07:00,1.905,1.90504,1.90482,1.905,68100001.0
2005-05-02 05:08:00,1.90498,1.90511,1.90487,1.9051,87299998.0
2005-05-02 05:09:00,1.90513,1.90518,1.90513,1.90518,47799999.0
2005-05-02 05:10:00,1.90525,1.90525,1.90525,1.90525,3300000.0
2005-05-02 05:11:00,1.9052,1.9052,1.9052,1.9052,2800000.0
2005-05-02 05:12:00,1.90523,1.90537,1.90519,1.90533,60800001.0
2005-05-02 05:13:00,1.9052,1.90525,1.9052,1.9052,86400003.0
2005-05-02 05:14:00,1.90511,1.90511,1.90479,1.90483,83700000.0
2005-05-02 05:15:00,1.90482,1.90495,1.90476,1.90495,38300000.0
2005-05-02 05:16:00,1.90482,1.90499,1.90482,1.90498,13900000.0
2005-05-02 05:17:00,1.90515,1.90515,1.90504,1.90505,36800000.0
2005-05-02 05:18:00,1.90507,1.90526,1.90507,1.90519,60000000.0
2005-05-02 05:19:00,1.90507,1.90519,1.90507,1.90519,141600003.0
2005-05-02 05:20:00,1.90513,1.90539,1.90512,1.90512,83199999.0
2005-05-02 05:21:00,1.9052,1.90528,1.90518,1.9052,8200000.0
2005-05-02 05:22:00,1.90519,1.90529,1.90518,1.90518,82100000.0
2005-05-02 05:23:00,1.90518,1.90526,1.90515,1.90526,27800000.0
2005-05-02 05:24:00,1.90527,1.9054,1.90523,1.9053,126800001.0
2005-05-02 05:25:00,1.90529,1.9053,1.90526,1.90527,10900000.0
2005-05-02 05:26:00,1.90522,1.90539,1.90522,1.90539,39300000.0
2005-05-02 05:27:00,1.90538,1.90538,1.90527,1.90527,36199999.0
2005-05-02 05:28:00,1.90525,1.90525,1.90518,1.90518,69500000.0
2005-05-02 05:29:00,1.90522,1.90529,1.9052,1.90529,47400002.0
2005-05-02 05:30:00,1.9053,1.90533,1.90527,1.90527,55200002.0
2005-05-02 05:31:00,1.90521,1.90526,1.90516,1.90516,8400000.0
2005-05-02 05:32:00,1.9052,1.9052,1.90518,1.9052,20200000.0
2005-05-02 05:33:00,1.90525,1.90526,1.90521,1.90523,63399999.0
2005-05-02 05:34:00,1.90523,1.90525,1.90495,1.90525,98600000.0
2005-05-02 05:35:00,1.90528,1.90548,1.90526,1.90548,40200000.0
2005-05-02 05:36:00,1.90545,1.9055,1.90535,1.9055,42600000.0
2005-05-02 05:37:00,1.90545,1.90545,1.90535,1.90535,66499999.0
2005-05-02 05:38:00,1.90531,1.9054,1.90514,1.90514,18600000.0
2005-05-02 05:39:00,1.90547,1.90548,1.90542,1.90548,39500000.0
2005-05-02 05:40:00,1.90552,1.90552,1.90534,1.90541,74100000.0
2005-05-02 05:41:00,1.90552,1.90575,1.90549,1.90549,41600000.0
2005-05-02 05:42:00,1.90567,1.90582,1.90567,1.90582,30499999.0
2005-05-02 05:43:00,1.90589,1.90598,1.90584,1.9059,107799998.0
2005-05-02 05:44:00,1.90595,1.90595,1.90588,1.90588,27100000.0
2005-05-02 05:45:00,1.90585,1.90594,1.90582,1.9059,60499999.0
2005-05-02 05:46:00,1.90585,1.9059,1.90585,1.9059,4800000.0
2005-05-02 05:47:00,1.90602,1.90607,1.90591,1.90596,41100000.0
2005-05-02 05:48:00,1.90599,1.90621,1.90599,1.90621,20500000.0
2005-05-02 05:49:00,1.90583,1.90593,1.90583,1.90593,51400000.0
2005-05-02 05:50:00,1.90587,1.90593,1.90581,1.90583,82700000.0
2005-05-02 05:51:00,1.90576,1.90583,1.90568,1.90583,52099999.0
2005-05-02 05:52:00,1.90583,1.90583,1.90575,1.90583,31100000.0
2005-05-02 05:53:00,1.90578,1.90578,1.90561,1.90566,53200000.0
2005-05-02 05:54:00,1.90567,1.90569,1.9054,1.90562,72700000.0
2005-05-02 05:55:00,1.90555,1.90555,1.90545,1.90548,72499999.0
2005-05-02 05:56:00,1.90546,1.90547,1.90541,1.90541,56500000.0
2005-05-02 05:57:00,1.90547,1.90553,1.90547,1.90553,56000001.0
2005-05-02 05:58:00,1.9055,1.90559,1.90545,1.9055,43500000.0
2005-05-02 05:59:00,1.90548,1.90552,1.9054,1.9055,87699998.0
2005-05-02 06:00:00,1.90557,1.90557,1.9054,1.90553,79400002.0
2005-05-02 06:01:00,1.90565,1.90565,1.90557,1.90558,24500000.0
2005-05-02 06:02:00,1.90543,1.9056,1.90543,1.90551,77500000.0
2005-05-02 06:03:00,1.90566,1.90566,1.90547,1.90557,35700000.0
2005-05-02 06:04:00,1.9056,1.90569,1.9056,1.90565,26000000.0
2005-05-02 06:05:00,1.9056,1.90565,1.90557,1.9056,68199999.0
2005-05-02 06:06:00,1.90574,1.90586,1.90558,1.90558,118899998.0
2005-05-02 06:07:00,1.90556,1.90567,1.90548,1.90549,90000000.0
2005-05-02 06:08:00,1.90538,1.90568,1.90535,1.90568,49099999.0
2005-05-02 06:09:00,1.90567,1.90569,1.90554,1.90554,75300000.0
2005-05-02 06:10:00,1.90554,1.90566,1.90554,1.90566,54500000.0
2005-05-02 06:11:00,1.90557,1.90562,1.90555,1.90559,48299999.0
2005-05-02 06:13:00,1.9055,1.90555,1.9055,1.9055,15300000.0
2005-05-02 06:14:00,1.90548,1.90548,1.90548,1.90548,8000000.0
2005-05-02 06:15:00,1.90565,1.90565,1.90553,1.90565,72500002.0
2005-05-02 06:16:00,1.9056,1.90567,1.90555,1.90555,93899999.0
2005-05-02 06:17:00,1.90568,1.90586,1.90563,1.9058,55399998.0
2005-05-02 06:18:00,1.90602,1.90602,1.90571,1.90578,79199999.0
2005-05-02 06:19:00,1.90573,1.90575,1.90563,1.90575,60800000.0
2005-05-02 06:20:00,1.90575,1.90579,1.90567,1.90576,82700001.0
2005-05-02 06:21:00,1.90568,1.9057,1.90561,1.90568,64300000.0
2005-05-02 06:22:00,1.90577,1.90585,1.90577,1.90578,83150000.0
2005-05-02 06:23:00,1.90571,1.90574,1.90552,1.90561,48300001.0
2005-05-02 06:24:00,1.90552,1.90552,1.90535,1.90535,81799999.0
2005-05-02 06:25:00,1.90527,1.90532,1.90511,1.90532,34599999.0
2005-05-02 06:26:00,1.90542,1.90542,1.90497,1.90497,119899999.0
2005-05-02 06:27:00,1.90517,1.90518,1.90491,1.90496,9700000.0
2005-05-02 06:28:00,1.90479,1.90486,1.90479,1.90486,50000001.0
2005-05-02 06:29:00,1.90489,1.90492,1.90471,1.90492,114399999.0
2005-05-02 06:30:00,1.90476,1.90492,1.9047,1.90487,68600000.0
2005-05-02 06:31:00,1.90484,1.90486,1.90473,1.90473,39200000.0
2005-05-02 06:32:00,1.9049,1.90503,1.9048,1.9048,52299999.0
2005-05-02 06:33:00,1.90473,1.90473,1.90473,1.90473,29900000.0
2005-05-02 06:34:00,1.90474,1.90538,1.90474,1.90504,59400001.0
2005-05-02 06:35:00,1.90503,1.90526,1.90501,1.90524,133800002.0
2005-05-02 06:36:00,1.90523,1.9053,1.90505,1.90505,35200000.0
2005-05-02 06:37:00,1.905,1.90519,1.9049,1.90503,74300000.0
2005-05-02 06:38:00,1.905,1.905,1.9049,1.9049,7000000.0
2005-05-02 06:39:00,1.90475,1.90481,1.90457,1.90461,137800000.0
2005-05-02 06:40:00,1.90431,1.90449,1.90372,1.90415,53400000.0
2005-05-02 06:41:00,1.90404,1.90435,1.90404,1.90434,48300000.0
2005-05-02 06:42:00,1.90433,1.90433,1.90428,1.90432,54700000.0
2005-05-02 06:43:00,1.90453,1.90453,1.90433,1.90436,111500000.0
2005-05-02 06:44:00,1.90446,1.90478,1.90446,1.90466,38400000.0
2005-05-02 06:45:00,1.90475,1.90475,1.90446,1.90473,104900000.0
2005-05-02 06:46:00,1.90477,1.90483,1.90468,1.9048,64300001.0
2005-05-02 06:47:00,1.90495,1.90505,1.90475,1.90475,54600001.0
2005-05-02 06:48:00,1.90478,1.90481,1.90469,1.90477,50500000.0
2005-05-02 06:49:00,1.90468,1.90482,1.90468,1.90482,23100000.0
2005-05-02 06:50:00,1.90477,1.90479,1.90469,1.90478,65000000.0
2005-05-02 06:51:00,1.9048,1.90488,1.90475,1.9048,74500000.0
2005-05-02 06:52:00,1.9048,1.90485,1.90455,1.90455,53500000.0
2005-05-02 06:53:00,1.90479,1.90494,1.90477,1.90482,87500001.0
2005-05-02 06:54:00,1.9051,1.90512,1.90498,1.90498,48400000.0
2005-05-02 06:55:00,1.90528,1.90552,1.90528,1.90529,49199999.0
2005-05-02 06:56:00,1.90537,1.90542,1.90526,1.90529,50600001.0
2005-05-02 06:57:00,1.90525,1.90532,1.90525,1.90531,17900000.0
2005-05-02 06:58:00,1.90542,1.90542,1.90538,1.90538,1500000.0
2005-05-02 06:59:00,1.90538,1.90552,1.90538,1.90541,27600000.0
2005-05-02 07:00:00,1.9053,1.9055,1.90518,1.90548,81900001.0
2005-05-02 07:01:00,1.90544,1.90548,1.90529,1.90535,70400002.0
2005-05-02 07:02:00,1.90533,1.90539,1.90529,1.90536,35100000.0
2005-05-02 07:03:00,1.90532,1.90552,1.90532,1.90539,120100000.0
2005-05-02 07:04:00,1.90541,1.90546,1.90534,1.90546,52800000.0
2005-05-02 07:05:00,1.90537,1.9054,1.90529,1.90538,131900000.0
2005-05-02 07:06:00,1.90539,1.90539,1.90532,1.90532,29199999.0
2005-05-02 07:07:00,1.90542,1.90548,1.90541,1.90542,41600000.0
2005-05-02 07:08:00,1.90547,1.90553,1.90545,1.90553,62900001.0
2005-05-02 07:09:00,1.9055,1.9055,1.9054,1.9055,32400000.0
2005-05-02 07:10:00,1.90548,1.90569,1.90543,1.90569,44400000.0
2005-05-02 07:11:00,1.90566,1.90566,1.90555,1.90556,47699999.0
2005-05-02 07:12:00,1.90553,1.90565,1.90542,1.90559,55700000.0
2005-05-02 07:13:00,1.90561,1.90568,1.90552,1.90552,65300000.0
2005-05-02 07:14:00,1.90549,1.90566,1.90549,1.90566,68600000.0
2005-05-02 07:15:00,1.90577,1.90583,1.90566,1.90583,81499999.0
2005-05-02 07:16:00,1.90574,1.90574,1.90552,1.90552,25600000.0
2005-05-02 07:17:00,1.90547,1.90555,1.90543,1.90554,111699999.0
2005-05-02 07:18:00,1.90552,1.90557,1.90552,1.90557,16000000.0
2005-05-02 07:19:00,1.90561,1.90575,1.90561,1.90568,36299999.0
2005-05-02 07:20:00,1.90568,1.90576,1.90562,1.90574,36000000.0
2005-05-02 07:21:00,1.90568,1.90571,1.9056,1.9056,41800000.0
2005-05-02 07:22:00,1.90543,1.90573,1.90541,1.90573,28200000.0
2005-05-02 07:23:00,1.90587,1.90592,1.90582,1.90582,88500000.0
2005-05-02 07:24:00,1.90573,1.90592,1.90573,1.90573,110300001.0
2005-05-02 07:25:00,1.90568,1.90568,1.90535,1.90542,77699999.0
2005-05-02 07:26:00,1.90539,1.90544,1.90536,1.90537,92500002.0
2005-05-02 07:27:00,1.90538,1.90565,1.90533,1.90552,37000000.0
2005-05-02 07:28:00,1.90528,1.9053,1.90528,1.9053,14400000.0
2005-05-02 07:29:00,1.90557,1.90557,1.90521,1.90539,77700002.0
2005-05-02 07:30:00,1.90535,1.90535,1.9053,1.9053,8700000.0
2005-05-02 07:31:00,1.90528,1.90532,1.90525,1.9053,33700000.0
2005-05-02 07:32:00,1.9053,1.90535,1.9053,1.9053,40400000.0
2005-05-02 07:33:00,1.90535,1.90535,1.90528,1.90535,66699999.0
2005-05-02 07:34:00,1.9053,1.90535,1.90528,1.9053,75700001.0
2005-05-02 07:35:00,1.90537,1.90542,1.90523,1.9053,122500000.0
2005-05-02 07:36:00,1.90535,1.90535,1.9053,1.9053,17200000.0
2005-05-02 07:37:00,1.9055,1.90583,1.9055,1.9058,46299999.0
2005-05-02 07:38:00,1.9059,1.9059,1.90541,1.90563,101399998.0
2005-05-02 07:39:00,1.9054,1.90564,1.9054,1.90564,43200000.0
2005-05-02 07:40:00,1.90553,1.90553,1.90536,1.90546,18500000.0
2005-05-02 07:41:00,1.90541,1.90541,1.90534,1.90534,20300000.0
2005-05-02 07:42:00,1.90528,1.9055,1.90515,1.90538,43800000.0
2005-05-02 07:43:00,1.90546,1.90546,1.9053,1.9053,91300000.0
2005-05-02 07:44:00,1.9053,1.90538,1.90528,1.90538,52799999.0
2005-05-02 07:45:00,1.90525,1.90539,1.90518,1.90529,102400000.0
2005-05-02 07:46:00,1.9053,1.90538,1.9053,1.90532,45000000.0
2005-05-02 07:47:00,1.90532,1.90534,1.90526,1.9053,118199999.0
2005-05-02 07:48:00,1.9054,1.90546,1.90525,1.9053,136999999.0
2005-05-02 07:49:00,1.90521,1.90533,1.90521,1.90533,98300001.0
2005-05-02 07:50:00,1.90529,1.90533,1.90525,1.90526,53100000.0
2005-05-02 07:51:00,1.9053,1.90543,1.9053,1.90543,88400002.0
2005-05-02 07:52:00,1.90545,1.90545,1.90545,1.90545,18799999.0
2005-05-02 07:53:00,1.9054,1.90547,1.9054,1.90547,39100000.0
2005-05-02 07:54:00,1.9055,1.9055,1.90535,1.90539,49100001.0
2005-05-02 07:55:00,1.90527,1.9053,1.90522,1.90528,77000000.0
2005-05-02 07:56:00,1.90535,1.90535,1.90521,1.90528,31700000.0
2005-05-02 07:57:00,1.90529,1.90529,1.90521,1.90528,59100000.0
2005-05-02 07:58:00,1.9053,1.9053,1.9051,1.90523,31999999.0
2005-05-02 07:59:00,1.90518,1.90524,1.90494,1.90494,96000000.0
2005-05-02 08:00:00,1.90483,1.90503,1.90478,1.90484,63800000.0
2005-05-02 08:01:00,1.90483,1.90489,1.90466,1.90482,117500000.0
2005-05-02 08:02:00,1.90485,1.90485,1.90474,1.90479,74900000.0
2005-05-02 08:03:00,1.90495,1.90524,1.90495,1.90524,70000000.0
2005-05-02 08:04:00,1.90545,1.90556,1.90537,1.90551,96900001.0
2005-05-02 08:05:00,1.90553,1.90565,1.90537,1.90557,66300000.0
2005-05-02 08:06:00,1.90539,1.90549,1.90532,1.90549,68300000.0
2005-05-02 08:07:00,1.90549,1.90552,1.90543,1.90543,96599999.0
2005-05-02 08:08:00,1.90541,1.90552,1.90536,1.90552,33400000.0
2005-05-02 08:09:00,1.90548,1.9055,1.9054,1.90548,37000000.0
2005-05-02 08:10:00,1.90531,1.90543,1.9053,1.90543,85900000.0
2005-05-02 08:11:00,1.90477,1.90477,1.90362,1.90426,32800000.0
2005-05-02 08:12:00,1.90457,1.90505,1.90457,1.90498,61000000.0
2005-05-02 08:13:00,1.90488,1.90503,1.90485,1.90501,47400000.0
2005-05-02 08:14:00,1.90505,1.90511,1.90493,1.90511,26400000.0
2005-05-02 08:15:00,1.9051,1.90533,1.90495,1.90522,96900000.0
2005-05-02 08:16:00,1.90506,1.90514,1.90506,1.90514,12300000.0
2005-05-02 08:17:00,1.90502,1.90502,1.90471,1.90471,10450000.0
2005-05-02 08:18:00,1.90473,1.90473,1.90442,1.90442,17600000.0
2005-05-02 08:19:00,1.90445,1.90481,1.90445,1.90481,65600000.0
2005-05-02 08:20:00,1.9048,1.9048,1.90444,1.90453,26300000.0
2005-05-02 08:21:00,1.90443,1.90443,1.90386,1.90419,112299999.0
2005-05-02 08:22:00,1.90431,1.90431,1.90429,1.90429,7600000.0
2005-05-02 08:23:00,1.90395,1.90409,1.90354,1.90402,70199999.0
2005-05-02 08:24:00,1.90397,1.90421,1.90396,1.90415,49800000.0
2005-05-02 08:25:00,1.90417,1.90422,1.90415,1.90418,59100000.0
2005-05-02 08:26:00,1.90415,1.9043,1.90415,1.90421,106100000.0
2005-05-02 08:27:00,1.90412,1.90424,1.90411,1.90413,46800001.0
2005-05-02 08:28:00,1.90402,1.90415,1.90402,1.9041,50999999.0
2005-05-02 08:29:00,1.9041,1.9041,1.9041,1.9041,6300000.0
2005-05-02 08:30:00,1.90415,1.90437,1.90415,1.90436,36399999.0
2005-05-02 08:31:00,1.9042,1.90426,1.90341,1.90361,44000001.0
2005-05-02 08:32:00,1.90356,1.90356,1.90298,1.90299,31400001.0
2005-05-02 08:33:00,1.90302,1.9033,1.90302,1.9033,43200000.0
2005-05-02 08:34:00,1.9034,1.90377,1.9034,1.90372,41699999.0
2005-05-02 08:35:00,1.90397,1.90401,1.90383,1.90388,109900002.0
2005-05-02 08:36:00,1.90389,1.90389,1.90389,1.90389,6200000.0
2005-05-02 08:37:00,1.90364,1.90364,1.90352,1.90359,46000001.0
2005-05-02 08:38:00,1.90353,1.90359,1.90344,1.90356,84400001.0
2005-05-02 08:39:00,1.90357,1.90357,1.90347,1.9035,45900000.0
2005-05-02 08:40:00,1.90341,1.90341,1.90295,1.90295,155299999.0
2005-05-02 08:41:00,1.90304,1.90363,1.90304,1.90351,107099998.0
2005-05-02 08:42:00,1.90348,1.90357,1.90334,1.90356,86800002.0
2005-05-02 08:43:00,1.90352,1.90352,1.90318,1.90318,64399999.0
2005-05-02 08:44:00,1.90337,1.90346,1.90321,1.90341,51200000.0
2005-05-02 08:45:00,1.90367,1.90375,1.90358,1.90358,26900000.0
2005-05-02 08:46:00,1.90372,1.90372,1.90355,1.90357,27400000.0
2005-05-02 08:47:00,1.90347,1.90351,1.90324,1.90324,27300000.0
2005-05-02 08:48:00,1.90327,1.90338,1.90323,1.90332,40300000.0
2005-05-02 08:49:00,1.90338,1.90338,1.90323,1.90336,27700000.0
2005-05-02 08:50:00,1.90317,1.90334,1.90302,1.90302,53100000.0
2005-05-02 08:51:00,1.9031,1.90314,1.90297,1.90306,43300000.0
2005-05-02 08:52:00,1.90304,1.90314,1.9028,1.90285,124599998.0
2005-05-02 08:53:00,1.90273,1.90286,1.90263,1.90275,41500000.0
2005-05-02 08:54:00,1.90238,1.90238,1.90077,1.90161,47200000.0
2005-05-02 08:55:00,1.90207,1.90241,1.90205,1.90241,68100001.0
2005-05-02 08:56:00,1.9026,1.90262,1.90239,1.90239,75899999.0
2005-05-02 08:57:00,1.90278,1.90332,1.90278,1.90322,37000000.0
2005-05-02 08:58:00,1.90326,1.90331,1.90289,1.90289,64100001.0
2005-05-02 08:59:00,1.90295,1.90316,1.90295,1.90304,34500000.0
2005-05-02 09:00:00,1.90301,1.90305,1.90282,1.90282,48499999.0
2005-05-02 09:01:00,1.90298,1.90298,1.90267,1.90267,17100000.0
2005-05-02 09:02:00,1.9028,1.90283,1.90243,1.90263,137899998.0
2005-05-02 09:03:00,1.90278,1.90301,1.90278,1.90296,126099999.0
2005-05-02 09:04:00,1.90287,1.9031,1.90287,1.90295,105700002.0
2005-05-02 09:05:00,1.90306,1.90318,1.903,1.90318,51999999.0
2005-05-02 09:06:00,1.90308,1.90308,1.90287,1.90295,61599999.0
2005-05-02 09:07:00,1.90317,1.90317,1.90284,1.90293,87899999.0
2005-05-02 09:08:00,1.90283,1.90291,1.90274,1.90282,69900002.0
2005-05-02 09:09:00,1.90288,1.90292,1.90274,1.9028,37800000.0
2005-05-02 09:10:00,1.90302,1.9031,1.9029,1.9029,56400000.0
2005-05-02 09:11:00,1.90288,1.90298,1.90288,1.90288,30300000.0
2005-05-02 09:12:00,1.90292,1.90305,1.90292,1.90297,56699998.0
2005-05-02 09:13:00,1.90293,1.90304,1.90286,1.90304,80899997.0
2005-05-02 09:14:00,1.903,1.90314,1.90267,1.90311,92700001.0
2005-05-02 09:15:00,1.90334,1.90341,1.90322,1.90334,60100000.0
2005-05-02 09:16:00,1.90325,1.9034,1.90289,1.90289,94700002.0
2005-05-02 09:17:00,1.90288,1.90304,1.90283,1.90293,98199999.0
2005-05-02 09:18:00,1.90285,1.90316,1.90281,1.9031,77800000.0
2005-05-02 09:19:00,1.90345,1.90345,1.90318,1.90319,66899998.0
2005-05-02 09:20:00,1.90329,1.9035,1.90329,1.9035,24400000.0
2005-05-02 09:21:00,1.90353,1.90353,1.90334,1.90339,92299999.0
2005-05-02 09:22:00,1.90348,1.90362,1.90348,1.90353,32900001.0
2005-05-02 09:23:00,1.90353,1.90366,1.90341,1.90364,90000000.0
2005-05-02 09:24:00,1.90367,1.90367,1.90354,1.90354,45699999.0
2005-05-02 09:25:00,1.90343,1.90354,1.90343,1.90349,38900000.0
2005-05-02 09:26:00,1.90361,1.90361,1.90343,1.90343,21300000.0
2005-05-02 09:27:00,1.90352,1.90367,1.90352,1.90356,55200000.0
2005-05-02 09:28:00,1.90355,1.90367,1.90333,1.90333,56600000.0
2005-05-02 09:29:00,1.9034,1.90361,1.90336,1.90351,76300002.0
2005-05-02 09:30:00,1.9034,1.90345,1.90335,1.90345,73299998.0
2005-05-02 09:31:00,1.90339,1.90345,1.9033,1.90337,64600000.0
2005-05-02 09:32:00,1.90304,1.90309,1.90258,1.90258,24200000.0
2005-05-02 09:33:00,1.90275,1.9029,1.90275,1.9029,12300000.0
2005-05-02 09:34:00,1.903,1.903,1.9025,1.90255,79900001.0
2005-05-02 09:35:00,1.9024,1.90296,1.9024,1.90296,18900000.0
2005-05-02 09:36:00,1.9028,1.90309,1.9028,1.90306,130000000.0
2005-05-02 09:37:00,1.90302,1.9031,1.90287,1.90297,46800000.0
2005-05-02 09:38:00,1.90309,1.90334,1.90309,1.90325,82700002.0
2005-05-02 09:39:00,1.90305,1.9031,1.90295,1.90307,60000000.0
2005-05-02 09:40:00,1.90305,1.90329,1.90305,1.90315,27800000.0
2005-05-02 09:41:00,1.90285,1.90307,1.90285,1.90302,47199998.0
2005-05-02 09:42:00,1.9032,1.9032,1.90307,1.90313,46500000.0
2005-05-02 09:43:00,1.90305,1.90318,1.90303,1.90318,56700001.0
2005-05-02 09:44:00,1.90327,1.90334,1.90313,1.90314,122600001.0
2005-05-02 09:45:00,1.90316,1.90346,1.90313,1.90328,132000000.0
2005-05-02 09:46:00,1.90326,1.90332,1.90312,1.90332,26100000.0
2005-05-02 09:47:00,1.90344,1.90356,1.90329,1.90332,83500000.0
2005-05-02 09:48:00,1.90345,1.90362,1.90336,1.90336,45700000.0
2005-05-02 09:49:00,1.90346,1.90346,1.90307,1.9031,52100000.0
2005-05-02 09:50:00,1.90318,1.90333,1.90301,1.90333,114600000.0
2005-05-02 09:51:00,1.90333,1.90362,1.90327,1.90361,81500000.0
2005-05-02 09:52:00,1.90347,1.90354,1.90322,1.90322,87099999.0
2005-05-02 09:53:00,1.90306,1.90306,1.90306,1.90306,5500000.0
2005-05-02 09:54:00,1.90307,1.90315,1.90305,1.90315,60599999.0
2005-05-02 09:55:00,1.90317,1.90323,1.90306,1.90316,92500001.0
2005-05-02 09:56:00,1.90298,1.90298,1.90261,1.90277,46800000.0
2005-05-02 09:57:00,1.9029,1.90296,1.9029,1.90292,70099999.0
2005-05-02 09:58:00,1.90298,1.90305,1.90297,1.90305,93200000.0
2005-05-02 09:59:00,1.90307,1.9032,1.90307,1.90315,60800001.0
2005-05-02 10:00:00,1.90315,1.9034,1.90315,1.9033,37699999.0
2005-05-02 10:01:00,1.90341,1.90362,1.90326,1.90326,64600001.0
2005-05-02 10:02:00,1.90313,1.90337,1.90308,1.90329,75700000.0
2005-05-02 10:03:00,1.9033,1.90333,1.90316,1.90316,63700002.0
2005-05-02 10:04:00,1.90324,1.90332,1.90305,1.90309,69499998.0
2005-05-02 10:05:00,1.90317,1.9033,1.90317,1.90327,25000000.0
2005-05-02 10:06:00,1.90325,1.90328,1.9031,1.9031,10900000.0
2005-05-02 10:07:00,1.90322,1.90332,1.90322,1.90332,8600000.0
2005-05-02 10:08:00,1.90311,1.90318,1.90311,1.90318,33300000.0
2005-05-02 10:09:00,1.90325,1.90328,1.90322,1.90322,32900000.0
2005-05-02 10:10:00,1.90328,1.90328,1.90314,1.90328,114199998.0
2005-05-02 10:11:00,1.90324,1.90324,1.90305,1.90305,8800000.0
2005-05-02 10:12:00,1.90292,1.903,1.90287,1.90288,84500000.0
2005-05-02 10:13:00,1.90302,1.90317,1.90277,1.90297,67099999.0
2005-05-02 10:14:00,1.90294,1.90312,1.90294,1.90298,68400000.0
2005-05-02 10:15:00,1.90321,1.90321,1.90298,1.90307,62600000.0
2005-05-02 10:16:00,1.90305,1.90305,1.90278,1.90278,53499999.0
2005-05-02 10:17:00,1.90278,1.90287,1.90278,1.90281,50000001.0
2005-05-02 10:18:00,1.90292,1.903,1.90284,1.90293,55200000.0
2005-05-02 10:19:00,1.90292,1.90306,1.90292,1.90306,106700001.0
2005-05-02 10:20:00,1.90305,1.90315,1.90293,1.90315,70200001.0
2005-05-02 10:21:00,1.90312,1.90347,1.90306,1.90347,86500000.0
2005-05-02 10:22:00,1.90347,1.90353,1.90345,1.90347,43900000.0
2005-05-02 10:23:00,1.90337,1.90346,1.90325,1.90345,55400000.0
2005-05-02 10:24:00,1.90346,1.90346,1.90329,1.90337,44000000.0
2005-05-02 10:25:00,1.90347,1.90353,1.90341,1.90353,43999999.0
2005-05-02 10:26:00,1.90355,1.90355,1.9035,1.90355,148400002.0
2005-05-02 10:27:00,1.90364,1.90384,1.90364,1.9038,49400000.0
2005-05-02 10:28:00,1.90376,1.90376,1.90363,1.90374,60600000.0
2005-05-02 10:29:00,1.90361,1.90365,1.90348,1.90348,54400000.0
2005-05-02 10:30:00,1.90352,1.90368,1.90352,1.90362,58100001.0
2005-05-02 10:31:00,1.90351,1.90362,1.90351,1.90362,83800000.0
2005-05-02 10:32:00,1.90366,1.90366,1.90357,1.90359,7400000.0
2005-05-02 10:33:00,1.90365,1.90371,1.90359,1.90371,51100000.0
2005-05-02 10:34:00,1.90371,1.90371,1.9036,1.90366,27200000.0
2005-05-02 10:35:00,1.90362,1.90362,1.90344,1.90344,14600000.0
2005-05-02 10:36:00,1.90326,1.90342,1.90325,1.90342,31500000.0
2005-05-02 10:37:00,1.90337,1.90353,1.90328,1.90353,95999999.0
2005-05-02 10:38:00,1.90336,1.9034,1.90313,1.90313,72800000.0
2005-05-02 10:39:00,1.90308,1.90313,1.90294,1.90294,55799999.0
2005-05-02 10:40:00,1.90295,1.90295,1.90285,1.90294,66499998.0
2005-05-02 10:41:00,1.90289,1.90293,1.90285,1.90285,65699999.0
2005-05-02 10:42:00,1.9031,1.90326,1.9031,1.90326,59500000.0
2005-05-02 10:43:00,1.90325,1.90325,1.9032,1.90325,99200000.0
2005-05-02 10:44:00,1.90321,1.90321,1.90284,1.90285,54000000.0
2005-05-02 10:45:00,1.9031,1.90312,1.90289,1.90296,120970002.0
2005-05-02 10:46:00,1.90287,1.90309,1.90287,1.90307,24200000.0
2005-05-02 10:47:00,1.90318,1.90331,1.90318,1.90327,35600000.0
2005-05-02 10:48:00,1.90338,1.90338,1.90312,1.9032,69000000.0
2005-05-02 10:49:00,1.9032,1.90322,1.9032,1.90322,4700000.0
2005-05-02 10:50:00,1.90326,1.90338,1.90326,1.90331,48200000.0
2005-05-02 10:51:00,1.90333,1.90333,1.90316,1.90321,77500001.0
2005-05-02 10:52:00,1.90324,1.90325,1.90314,1.90316,116600002.0
2005-05-02 10:53:00,1.90325,1.9034,1.90325,1.9034,8400000.0
2005-05-02 10:54:00,1.90345,1.90348,1.90338,1.90345,18900000.0
2005-05-02 10:55:00,1.90347,1.90352,1.90335,1.9035,58300000.0
2005-05-02 10:56:00,1.9035,1.90355,1.90335,1.90347,46270000.0
2005-05-02 10:57:00,1.90343,1.90343,1.9033,1.90337,55399999.0
2005-05-02 10:58:00,1.90334,1.90334,1.90316,1.90328,54700000.0
2005-05-02 10:59:00,1.90329,1.90329,1.90316,1.90318,62200000.0
2005-05-02 11:00:00,1.90319,1.9032,1.9029,1.9029,34700000.0
2005-05-02 11:01:00,1.90302,1.90313,1.90293,1.90294,96000000.0
2005-05-02 11:02:00,1.90326,1.90326,1.90291,1.90291,63600000.0
2005-05-02 11:03:00,1.90296,1.90311,1.90291,1.90311,49299998.0
2005-05-02 11:04:00,1.90312,1.90312,1.90288,1.90288,34700000.0
2005-05-02 11:05:00,1.90307,1.90317,1.9028,1.90315,69700000.0
2005-05-02 11:06:00,1.90291,1.90291,1.90275,1.90275,56700001.0
2005-05-02 11:07:00,1.9028,1.9029,1.90276,1.90276,73100000.0
2005-05-02 11:08:00,1.9029,1.9029,1.90264,1.9029,113800000.0
2005-05-02 11:09:00,1.90277,1.90277,1.90253,1.90265,40699998.0
2005-05-02 11:10:00,1.90269,1.90269,1.90263,1.90267,49100000.0
2005-05-02 11:11:00,1.9027,1.90276,1.9027,1.90272,36600000.0
2005-05-02 11:12:00,1.90262,1.90281,1.90262,1.90273,39699999.0
2005-05-02 11:13:00,1.90288,1.90289,1.90272,1.90279,42500001.0
2005-05-02 11:14:00,1.90276,1.90276,1.90265,1.90276,55599999.0
2005-05-02 11:15:00,1.90276,1.90286,1.90275,1.90286,32900000.0
2005-05-02 11:16:00,1.90286,1.90292,1.90281,1.90288,128999999.0
2005-05-02 11:17:00,1.90273,1.90275,1.90264,1.90269,60500000.0
2005-05-02 11:18:00,1.90268,1.90278,1.9026,1.90278,107899999.0
2005-05-02 11:19:00,1.90269,1.90277,1.90256,1.90275,90000001.0
2005-05-02 11:20:00,1.90277,1.90277,1.90268,1.90268,15600000.0
2005-05-02 11:21:00,1.90266,1.90272,1.90263,1.90272,50600001.0
2005-05-02 11:22:00,1.9027,1.90272,1.90255,1.90258,169900002.0
2005-05-02 11:23:00,1.90262,1.9027,1.90262,1.90262,28900000.0
2005-05-02 11:24:00,1.90266,1.90272,1.90258,1.90271,63300001.0
2005-05-02 11:25:00,1.9026,1.90266,1.90254,1.90264,37900000.0
2005-05-02 11:26:00,1.90248,1.9026,1.90248,1.90256,93999999.0
2005-05-02 11:27:00,1.9026,1.90262,1.90255,1.90257,61999999.0
2005-05-02 11:28:00,1.90265,1.90265,1.9026,1.9026,42900001.0
2005-05-02 11:29:00,1.90262,1.9028,1.90262,1.90268,63100000.0
2005-05-02 11:30:00,1.90268,1.90273,1.90262,1.90265,88200001.0
2005-05-02 11:31:00,1.9026,1.90265,1.9025,1.9026,99999997.0
2005-05-02 11:32:00,1.90265,1.90272,1.90249,1.90258,79100000.0
2005-05-02 11:33:00,1.90262,1.90281,1.90261,1.90281,45000000.0
2005-05-02 11:34:00,1.90282,1.90297,1.90273,1.90278,44200001.0
2005-05-02 11:35:00,1.90277,1.90279,1.90257,1.90258,63200000.0
2005-05-02 11:36:00,1.90251,1.90283,1.90251,1.90283,50800000.0
2005-05-02 11:37:00,1.90288,1.90288,1.90251,1.90267,34200000.0
2005-05-02 11:38:00,1.90275,1.90275,1.90267,1.9027,59800000.0
2005-05-02 11:39:00,1.9028,1.90292,1.90265,1.90265,116800003.0
2005-05-02 11:40:00,1.9026,1.90275,1.9024,1.9025,52400000.0
2005-05-02 11:41:00,1.90278,1.90285,1.90278,1.90279,42000000.0
2005-05-02 11:42:00,1.90277,1.90277,1.90249,1.90261,119299999.0
2005-05-02 11:43:00,1.90253,1.90254,1.90241,1.90241,48500000.0
2005-05-02 11:44:00,1.90269,1.90275,1.90259,1.9026,45800001.0
2005-05-02 11:45:00,1.90255,1.90255,1.90247,1.9025,28200000.0
2005-05-02 11:46:00,1.90255,1.90255,1.90247,1.9025,110799998.0
2005-05-02 11:47:00,1.90255,1.90258,1.90248,1.9025,157299995.0
2005-05-02 11:48:00,1.9025,1.90258,1.90248,1.90255,71699999.0
2005-05-02 11:49:00,1.9025,1.90255,1.9025,1.9025,44000000.0
2005-05-02 11:50:00,1.9025,1.90263,1.9025,1.90263,64499999.0
2005-05-02 11:51:00,1.90268,1.90271,1.90263,1.90268,51500000.0
2005-05-02 11:52:00,1.90281,1.90293,1.9028,1.90293,50200000.0
2005-05-02 11:53:00,1.90288,1.90292,1.90282,1.90292,24900000.0
2005-05-02 11:54:00,1.90289,1.90289,1.90272,1.90283,93600001.0
2005-05-02 11:55:00,1.9032,1.9032,1.9032,1.9032,15600000.0
2005-05-02 11:56:00,1.90293,1.90293,1.90292,1.90292,15600000.0
2005-05-02 11:57:00,1.90292,1.90309,1.90288,1.90295,111899999.0
2005-05-02 11:58:00,1.90289,1.903,1.90289,1.903,12400000.0
2005-05-02 11:59:00,1.90292,1.90312,1.90292,1.90312,95300002.0
2005-05-02 12:00:00,1.90305,1.90311,1.90292,1.90308,87399999.0
2005-05-02 12:01:00,1.90296,1.90298,1.90289,1.90293,109099997.0
2005-05-02 12:02:00,1.90304,1.90337,1.90304,1.90331,30600001.0
2005-05-02 12:03:00,1.90337,1.90338,1.90324,1.90324,41600000.0
2005-05-02 12:04:00,1.90324,1.90327,1.90311,1.90315,84700000.0
2005-05-02 12:05:00,1.903,1.90311,1.903,1.90307,65700001.0
2005-05-02 12:06:00,1.90298,1.90303,1.90294,1.903,35700000.0
2005-05-02 12:07:00,1.90295,1.90295,1.90276,1.90295,55900000.0
2005-05-02 12:08:00,1.9027,1.90294,1.9027,1.90286,49900000.0
2005-05-02 12:09:00,1.90285,1.90285,1.90278,1.90285,26500000.0
2005-05-02 12:10:00,1.90287,1.90287,1.90272,1.90272,32300000.0
2005-05-02 12:11:00,1.90265,1.90289,1.90265,1.90287,43300001.0
2005-05-02 12:12:00,1.9029,1.90291,1.90281,1.90281,80500002.0
2005-05-02 12:13:00,1.90278,1.9028,1.90271,1.90271,68800001.0
2005-05-02 12:14:00,1.90288,1.90288,1.90283,1.90288,84100000.0
2005-05-02 12:15:00,1.90291,1.90291,1.90284,1.90284,9200000.0
2005-05-02 12:16:00,1.90283,1.90285,1.90275,1.90285,39700000.0
2005-05-02 12:17:00,1.90293,1.903,1.90281,1.90283,57800000.0
2005-05-02 12:18:00,1.90278,1.90284,1.90271,1.90284,32800000.0
2005-05-02 12:19:00,1.9029,1.90314,1.9029,1.90312,35200000.0
2005-05-02 12:20:00,1.9033,1.90346,1.9033,1.90345,74400000.0
2005-05-02 12:21:00,1.90339,1.9034,1.90332,1.90339,33700000.0
2005-05-02 12:22:00,1.90323,1.90323,1.90302,1.90307,54100000.0
2005-05-02 12:23:00,1.9031,1.9032,1.90306,1.9032,33800000.0
2005-05-02 12:24:00,1.90317,1.90329,1.90309,1.90321,54200000.0
2005-05-02 12:25:00,1.90335,1.90345,1.90328,1.90335,111200001.0
2005-05-02 12:26:00,1.90346,1.90349,1.90332,1.90332,87100000.0
2005-05-02 12:27:00,1.90334,1.90345,1.90334,1.90345,81599998.0
2005-05-02 12:28:00,1.90351,1.90353,1.90344,1.9035,138900001.0
2005-05-02 12:29:00,1.90345,1.90346,1.9033,1.90346,89799999.0
2005-05-02 12:30:00,1.90358,1.90365,1.90349,1.90352,82199998.0
2005-05-02 12:31:00,1.90356,1.90388,1.90356,1.90385,59599999.0
2005-05-02 12:32:00,1.90391,1.90391,1.9037,1.90387,59900000.0
2005-05-02 12:33:00,1.9038,1.90395,1.90368,1.90371,73000000.0
2005-05-02 12:34:00,1.90397,1.90397,1.90382,1.90384,105400000.0
2005-05-02 12:35:00,1.90392,1.90413,1.90392,1.90413,55800000.0
2005-05-02 12:36:00,1.90416,1.90429,1.90407,1.90429,55300000.0
2005-05-02 12:37:00,1.90425,1.90434,1.90422,1.90434,106300000.0
2005-05-02 12:38:00,1.90425,1.90425,1.90412,1.90424,29700000.0
2005-05-02 12:39:00,1.90424,1.90435,1.90414,1.90429,122800000.0
2005-05-02 12:40:00,1.90437,1.90437,1.90413,1.90423,77900000.0
2005-05-02 12:41:00,1.9041,1.90414,1.90409,1.90414,65900001.0
2005-05-02 12:42:00,1.9041,1.90419,1.90405,1.90412,65800000.0
2005-05-02 12:43:00,1.90401,1.90416,1.90401,1.90415,92200001.0
2005-05-02 12:44:00,1.90411,1.90418,1.90408,1.9041,41800000.0
2005-05-02 12:45:00,1.90416,1.90423,1.90412,1.9042,58900000.0
2005-05-02 12:46:00,1.90422,1.90422,1.90411,1.90418,15800000.0
2005-05-02 12:47:00,1.90415,1.90415,1.90399,1.90408,52000000.0
2005-05-02 12:48:00,1.9041,1.9042,1.9041,1.90418,82400001.0
2005-05-02 12:49:00,1.90419,1.9042,1.90415,1.90415,75200000.0
2005-05-02 12:50:00,1.90416,1.90426,1.90411,1.90426,79500002.0
2005-05-02 12:51:00,1.90417,1.90425,1.90416,1.90418,75300000.0
2005-05-02 12:52:00,1.90408,1.90424,1.90408,1.9042,114700000.0
2005-05-02 12:53:00,1.90433,1.90448,1.90424,1.90447,72699999.0
2005-05-02 12:54:00,1.90448,1.90453,1.90439,1.9045,73099998.0
2005-05-02 12:55:00,1.9045,1.90457,1.9044,1.90447,96900002.0
2005-05-02 12:56:00,1.90443,1.9045,1.90436,1.90446,30300000.0
2005-05-02 12:57:00,1.90442,1.90442,1.9041,1.9041,77100000.0
2005-05-02 12:58:00,1.90415,1.90415,1.90402,1.9041,60199999.0
2005-05-02 12:59:00,1.90379,1.90409,1.90379,1.90401,48000000.0
2005-05-02 13:00:00,1.90412,1.90412,1.90391,1.90397,102999998.0
2005-05-02 13:01:00,1.90377,1.90387,1.90377,1.90378,19200000.0
2005-05-02 13:02:00,1.90367,1.90367,1.90356,1.90357,93399999.0
2005-05-02 13:03:00,1.9036,1.90361,1.90354,1.90355,37900000.0
2005-05-02 13:04:00,1.9035,1.90355,1.9035,1.90353,101600000.0
2005-05-02 13:05:00,1.90342,1.90342,1.90309,1.90309,88899999.0
2005-05-02 13:06:00,1.90322,1.90331,1.90303,1.90318,49500000.0
2005-05-02 13:07:00,1.9033,1.90342,1.9033,1.90338,75800000.0
2005-05-02 13:08:00,1.9033,1.90346,1.9033,1.90333,61900000.0
2005-05-02 13:09:00,1.90335,1.90349,1.90335,1.90345,28400000.0
2005-05-02 13:10:00,1.90337,1.90338,1.90333,1.90338,48800001.0
2005-05-02 13:11:00,1.90345,1.9035,1.90339,1.9035,72000002.0
2005-05-02 13:12:00,1.90355,1.90355,1.90342,1.90355,65500000.0
2005-05-02 13:13:00,1.90338,1.9035,1.90338,1.90348,27600000.0
2005-05-02 13:14:00,1.90348,1.90352,1.90341,1.90346,125999999.0
2005-05-02 13:15:00,1.90338,1.90338,1.90317,1.90328,52899999.0
2005-05-02 13:16:00,1.90329,1.90329,1.90322,1.90322,65700000.0
2005-05-02 13:17:00,1.90322,1.90322,1.90305,1.90305,61799999.0
2005-05-02 13:18:00,1.90307,1.9031,1.90292,1.90292,65200000.0
2005-05-02 13:19:00,1.903,1.90307,1.903,1.90307,42700000.0
2005-05-02 13:20:00,1.90295,1.90295,1.90269,1.90269,70600000.0
2005-05-02 13:21:00,1.90261,1.90282,1.90261,1.90282,40200000.0
2005-05-02 13:22:00,1.90297,1.90297,1.90274,1.90275,135000000.0
2005-05-02 13:23:00,1.90272,1.90281,1.90272,1.90275,47200000.0
2005-05-02 13:24:00,1.90267,1.90297,1.90267,1.90294,85800002.0
2005-05-02 13:25:00,1.9029,1.90292,1.90281,1.90292,68200000.0
2005-05-02 13:26:00,1.90293,1.90307,1.90288,1.90296,73000001.0
2005-05-02 13:27:00,1.9028,1.90293,1.90276,1.90293,45000000.0
2005-05-02 13:28:00,1.90283,1.903,1.90283,1.90297,34700000.0
2005-05-02 13:29:00,1.903,1.90305,1.90291,1.90299,99799999.0
2005-05-02 13:30:00,1.90298,1.90305,1.90298,1.903,92800001.0
2005-05-02 13:31:00,1.90318,1.90318,1.90301,1.90301,83600000.0
2005-05-02 13:32:00,1.90301,1.90315,1.90301,1.90312,66399999.0
2005-05-02 13:33:00,1.90313,1.90313,1.90304,1.90308,64200000.0
2005-05-02 13:34:00,1.90312,1.90325,1.90312,1.90325,70400000.0
2005-05-02 13:35:00,1.90327,1.90327,1.9032,1.9032,83099998.0
2005-05-02 13:36:00,1.90326,1.9033,1.90318,1.90318,89700000.0
2005-05-02 13:37:00,1.9032,1.90327,1.90313,1.90313,58800000.0
2005-05-02 13:38:00,1.9032,1.90325,1.90314,1.90318,112599999.0
2005-05-02 13:39:00,1.9032,1.90325,1.90315,1.90318,90300002.0
2005-05-02 13:40:00,1.90323,1.90323,1.90308,1.90314,82599997.0
2005-05-02 13:41:00,1.90316,1.90324,1.90307,1.90307,77100000.0
2005-05-02 13:42:00,1.90286,1.9032,1.90286,1.9032,36400000.0
2005-05-02 13:43:00,1.90313,1.90313,1.90307,1.90307,20199999.0
2005-05-02 13:44:00,1.90293,1.90303,1.9029,1.90297,45800000.0
2005-05-02 13:45:00,1.90292,1.9031,1.90292,1.9031,55600001.0
2005-05-02 13:46:00,1.90306,1.90306,1.90297,1.90299,49000001.0
2005-05-02 13:47:00,1.903,1.90305,1.90295,1.90295,101100002.0
2005-05-02 13:48:00,1.90294,1.90305,1.90289,1.90296,29200000.0
2005-05-02 13:49:00,1.90312,1.90312,1.90289,1.90305,65600000.0
2005-05-02 13:50:00,1.9033,1.9033,1.90313,1.90318,27400000.0
2005-05-02 13:51:00,1.90315,1.90335,1.9031,1.9033,74200000.0
2005-05-02 13:52:00,1.90308,1.90319,1.90303,1.90303,78800000.0
2005-05-02 13:53:00,1.90302,1.90324,1.90301,1.90301,57400001.0
2005-05-02 13:54:00,1.90285,1.90306,1.9028,1.90306,61200001.0
2005-05-02 13:55:00,1.90298,1.90298,1.9027,1.90279,57600000.0
2005-05-02 13:56:00,1.90282,1.90299,1.90282,1.90284,46200000.0
2005-05-02 13:57:00,1.9029,1.9029,1.90282,1.90289,32300000.0
2005-05-02 13:58:00,1.90285,1.90288,1.90276,1.90276,52600000.0
2005-05-02 13:59:00,1.90279,1.90288,1.90278,1.9028,66399999.0
2005-05-02 14:00:00,1.90281,1.90284,1.90262,1.90273,58400000.0
2005-05-02 14:01:00,1.9028,1.90283,1.90242,1.90242,61500000.0
2005-05-02 14:02:00,1.90247,1.90296,1.90247,1.9029,47100000.0
2005-05-02 14:03:00,1.90291,1.90291,1.90272,1.90274,73200001.0
2005-05-02 14:04:00,1.90278,1.9029,1.90274,1.9029,38300000.0
2005-05-02 14:05:00,1.9028,1.90284,1.90258,1.90282,79100000.0
2005-05-02 14:06:00,1.90282,1.90282,1.90267,1.90267,43200000.0
2005-05-02 14:07:00,1.90265,1.90265,1.90257,1.9026,19500000.0
2005-05-02 14:08:00,1.90269,1.90285,1.90267,1.90285,26100000.0
2005-05-02 14:09:00,1.90287,1.90287,1.90278,1.90278,4200000.0
2005-05-02 14:10:00,1.90273,1.90278,1.90264,1.90268,90000000.0
2005-05-02 14:11:00,1.90263,1.90277,1.9026,1.9027,100599999.0
2005-05-02 14:12:00,1.90263,1.90271,1.90263,1.90269,30500000.0
2005-05-02 14:13:00,1.90266,1.90266,1.90217,1.90227,110799999.0
2005-05-02 14:14:00,1.90229,1.90239,1.90218,1.90218,25800000.0
2005-05-02 14:15:00,1.90218,1.90218,1.90196,1.902,40400000.0
2005-05-02 14:16:00,1.90221,1.90232,1.90208,1.90232,73299999.0
2005-05-02 14:17:00,1.90235,1.90238,1.90225,1.90227,101299999.0
2005-05-02 14:18:00,1.90213,1.90213,1.90168,1.90168,48200001.0
2005-05-02 14:19:00,1.90172,1.90176,1.90155,1.90155,88800001.0
2005-05-02 14:20:00,1.90149,1.90152,1.90141,1.90152,79000001.0
2005-05-02 14:21:00,1.90141,1.90147,1.90141,1.90147,16700000.0
2005-05-02 14:22:00,1.90141,1.90144,1.90134,1.90135,72800000.0
2005-05-02 14:23:00,1.90148,1.90158,1.90144,1.90155,80800001.0
2005-05-02 14:24:00,1.90156,1.90156,1.90142,1.90145,86100000.0
2005-05-02 14:25:00,1.90158,1.90163,1.90148,1.90148,43800000.0
2005-05-02 14:26:00,1.9016,1.90165,1.90145,1.90157,51900000.0
2005-05-02 14:27:00,1.90152,1.90168,1.90152,1.90164,55750000.0
2005-05-02 14:28:00,1.90157,1.90164,1.9015,1.90161,38000000.0
2005-05-02 14:29:00,1.90167,1.90167,1.90143,1.90143,57000000.0
2005-05-02 14:30:00,1.90174,1.90178,1.90161,1.90165,78800001.0
2005-05-02 14:31:00,1.90174,1.90204,1.90174,1.90204,55800000.0
2005-05-02 14:32:00,1.90209,1.90215,1.90199,1.90214,63100000.0
2005-05-02 14:33:00,1.9021,1.90231,1.90208,1.90222,73200000.0
2005-05-02 14:34:00,1.90203,1.9022,1.90197,1.9022,89400000.0
2005-05-02 14:35:00,1.9022,1.90225,1.90212,1.90225,49446995.0
2005-05-02 14:36:00,1.90218,1.90218,1.90203,1.90205,67699999.0
2005-05-02 14:37:00,1.90216,1.90216,1.90195,1.90195,56300000.0
2005-05-02 14:38:00,1.90195,1.90221,1.90195,1.90214,70100000.0
2005-05-02 14:39:00,1.90205,1.90242,1.90205,1.90239,57800000.0
2005-05-02 14:40:00,1.90227,1.90235,1.90198,1.902,48900000.0
2005-05-02 14:41:00,1.9019,1.9019,1.90168,1.90169,10400000.0
2005-05-02 14:42:00,1.90155,1.90158,1.90135,1.90139,51800000.0
2005-05-02 14:43:00,1.90115,1.90115,1.90073,1.90081,48100000.0
2005-05-02 14:44:00,1.90077,1.90077,1.9005,1.90065,71500000.0
2005-05-02 14:45:00,1.90047,1.90059,1.90043,1.90056,45400000.0
2005-05-02 14:46:00,1.90066,1.90066,1.90041,1.90041,37899999.0
2005-05-02 14:47:00,1.90035,1.90037,1.90023,1.90027,71800000.0
2005-05-02 14:48:00,1.90028,1.90046,1.90021,1.9003,52499999.0
2005-05-02 14:49:00,1.9005,1.9005,1.90016,1.90045,27300000.0
2005-05-02 14:50:00,1.90027,1.90041,1.90025,1.90032,22800000.0
2005-05-02 14:51:00,1.90033,1.9004,1.90026,1.90037,74300001.0
2005-05-02 14:52:00,1.90025,1.90041,1.90025,1.90041,35900000.0
2005-05-02 14:53:00,1.9005,1.9005,1.90033,1.9005,14100000.0
2005-05-02 14:54:00,1.9005,1.9005,1.90032,1.90032,93500000.0
2005-05-02 14:55:00,1.90032,1.90035,1.90022,1.90028,113699999.0
2005-05-02 14:56:00,1.89998,1.89999,1.89983,1.89989,39600001.0
2005-05-02 14:57:00,1.89975,1.89983,1.89955,1.89972,73200000.0
2005-05-02 14:58:00,1.89958,1.89964,1.89924,1.89939,65600002.0
2005-05-02 14:59:00,1.89907,1.89925,1.89905,1.89924,52800000.0
2005-05-02 15:00:00,1.89933,1.89942,1.89929,1.8993,81600000.0
2005-05-02 15:01:00,1.89937,1.89951,1.89924,1.89935,60899999.0
2005-05-02 15:02:00,1.89938,1.89948,1.8993,1.8993,47799999.0
2005-05-02 15:03:00,1.89923,1.89923,1.89906,1.89915,55300000.0
2005-05-02 15:04:00,1.89903,1.89913,1.89892,1.89892,104600001.0
2005-05-02 15:05:00,1.89891,1.89903,1.89886,1.89903,41300000.0
2005-05-02 15:06:00,1.89899,1.89935,1.89896,1.89935,121099998.0
2005-05-02 15:07:00,1.89927,1.89927,1.89905,1.89917,50900001.0
2005-05-02 15:08:00,1.89882,1.89907,1.89882,1.89905,93499999.0
2005-05-02 15:09:00,1.8991,1.89913,1.89865,1.89893,133599999.0
2005-05-02 15:10:00,1.89915,1.89925,1.89915,1.89925,33200000.0
2005-05-02 15:11:00,1.89945,1.8995,1.89928,1.89942,40100000.0
2005-05-02 15:12:00,1.89953,1.89978,1.89934,1.89978,83100000.0
2005-05-02 15:13:00,1.89983,1.89989,1.89976,1.89986,79499999.0
2005-05-02 15:14:00,1.89977,1.89983,1.89964,1.89978,80700000.0
2005-05-02 15:15:00,1.89983,1.89992,1.89963,1.89963,61000000.0
2005-05-02 15:16:00,1.89968,1.89968,1.89958,1.89958,90500001.0
2005-05-02 15:17:00,1.8996,1.89973,1.89935,1.89945,110099998.0
2005-05-02 15:18:00,1.89926,1.8995,1.89917,1.89949,75100000.0
2005-05-02 15:19:00,1.89945,1.89955,1.89933,1.89936,55899999.0
2005-05-02 15:20:00,1.89939,1.89943,1.8993,1.89935,60500000.0
2005-05-02 15:21:00,1.8994,1.89954,1.89937,1.89954,34200001.0
2005-05-02 15:22:00,1.89946,1.89962,1.89946,1.89962,9600000.0
2005-05-02 15:23:00,1.89958,1.8997,1.89943,1.89943,47500000.0
2005-05-02 15:24:00,1.8996,1.8996,1.89931,1.8995,78899999.0
2005-05-02 15:25:00,1.89958,1.89958,1.89921,1.8993,42000000.0
2005-05-02 15:26:00,1.8992,1.8992,1.89905,1.89906,72300001.0
2005-05-02 15:27:00,1.8992,1.8992,1.89896,1.89908,64300000.0
2005-05-02 15:28:00,1.89918,1.8993,1.89918,1.89922,43899999.0
2005-05-02 15:29:00,1.8993,1.89945,1.8993,1.89945,87500002.0
2005-05-02 15:30:00,1.89947,1.8996,1.89925,1.89925,68049999.0
2005-05-02 15:31:00,1.8994,1.8994,1.89922,1.89932,79100001.0
2005-05-02 15:32:00,1.89929,1.8993,1.89912,1.89919,77200000.0
2005-05-02 15:33:00,1.89928,1.89928,1.89908,1.89915,49300000.0
2005-05-02 15:34:00,1.89908,1.89913,1.89892,1.89899,96000002.0
2005-05-02 15:35:00,1.89903,1.89903,1.8988,1.89894,64600001.0
2005-05-02 15:36:00,1.89876,1.89887,1.89876,1.89885,102200002.0
2005-05-02 15:37:00,1.8988,1.8988,1.89858,1.8986,61799999.0
2005-05-02 15:38:00,1.89847,1.89858,1.89838,1.89852,110100000.0
2005-05-02 15:39:00,1.89815,1.89819,1.89778,1.89789,22600000.0
2005-05-02 15:40:00,1.89767,1.89767,1.8975,1.89753,51599999.0
2005-05-02 15:41:00,1.89758,1.89788,1.89758,1.89788,96499998.0
2005-05-02 15:42:00,1.89802,1.89819,1.89792,1.89819,81100000.0
2005-05-02 15:43:00,1.89825,1.89853,1.89825,1.89853,67300000.0
2005-05-02 15:44:00,1.89842,1.89846,1.89827,1.89829,81100001.0
2005-05-02 15:45:00,1.89835,1.89839,1.89802,1.89812,89899999.0
2005-05-02 15:46:00,1.8981,1.8981,1.89799,1.89807,64399999.0
2005-05-02 15:47:00,1.89789,1.89789,1.89774,1.89774,51200000.0
2005-05-02 15:48:00,1.89787,1.89787,1.89765,1.89778,95599999.0
2005-05-02 15:49:00,1.89774,1.89825,1.89774,1.89825,99000001.0
2005-05-02 15:50:00,1.89802,1.89805,1.89784,1.89784,35300000.0
2005-05-02 15:51:00,1.89785,1.89806,1.89785,1.89806,30300000.0
2005-05-02 15:52:00,1.89805,1.89816,1.89793,1.89814,81400000.0
2005-05-02 15:53:00,1.89809,1.89826,1.89802,1.89816,52299999.0
2005-05-02 15:54:00,1.89798,1.89822,1.89798,1.89813,58500000.0
2005-05-02 15:55:00,1.89817,1.89827,1.89817,1.89825,31500000.0
2005-05-02 15:56:00,1.8983,1.89833,1.8982,1.89823,70200000.0
2005-05-02 15:57:00,1.89814,1.89816,1.89801,1.89816,20200000.0
2005-05-02 15:58:00,1.89808,1.89812,1.89795,1.89795,27400000.0
2005-05-02 15:59:00,1.8979,1.89817,1.8979,1.89802,86600000.0
2005-05-02 16:00:00,1.89804,1.89812,1.89799,1.89799,21800000.0
2005-05-02 16:01:00,1.89808,1.89808,1.89769,1.89802,69600000.0
2005-05-02 16:02:00,1.89814,1.89861,1.89769,1.89769,78000001.0
2005-05-02 16:03:00,1.89735,1.89735,1.89625,1.8965,49700001.0
2005-05-02 16:04:00,1.89672,1.89679,1.89635,1.89645,70400000.0
2005-05-02 16:05:00,1.8964,1.8964,1.89573,1.89573,80200001.0
2005-05-02 16:06:00,1.8958,1.8958,1.89515,1.89517,90400001.0
2005-05-02 16:07:00,1.89508,1.89508,1.89481,1.89487,75499999.0
2005-05-02 16:08:00,1.89485,1.89485,1.89447,1.89449,11800000.0
2005-05-02 16:09:00,1.89427,1.89427,1.89389,1.89391,108900002.0
2005-05-02 16:10:00,1.89377,1.89383,1.89329,1.89329,65300000.0
2005-05-02 16:11:00,1.89297,1.89297,1.89241,1.89247,59100000.0
2005-05-02 16:12:00,1.89238,1.89299,1.89238,1.89299,85799999.0
2005-05-02 16:13:00,1.8931,1.89331,1.89304,1.89331,68100000.0
2005-05-02 16:14:00,1.8932,1.89343,1.8932,1.89343,75699999.0
2005-05-02 16:15:00,1.89335,1.89342,1.89311,1.89342,66100000.0
2005-05-02 16:16:00,1.89342,1.89371,1.89342,1.89371,53000000.0
2005-05-02 16:17:00,1.8939,1.89393,1.89377,1.89384,43100000.0
2005-05-02 16:18:00,1.89377,1.89393,1.89369,1.89385,72000001.0
2005-05-02 16:19:00,1.89389,1.89405,1.89376,1.89396,65000000.0
2005-05-02 16:20:00,1.89392,1.894,1.89371,1.894,65400000.0
2005-05-02 16:21:00,1.89407,1.89409,1.89369,1.89369,28299999.0
2005-05-02 16:22:00,1.89365,1.89421,1.89365,1.89421,67500000.0
2005-05-02 16:23:00,1.89408,1.89422,1.89402,1.89422,108000001.0
2005-05-02 16:24:00,1.89412,1.89418,1.89398,1.89413,72900000.0
2005-05-02 16:25:00,1.89421,1.89425,1.89418,1.89422,94199998.0
2005-05-02 16:26:00,1.89437,1.89439,1.89412,1.89418,66200000.0
2005-05-02 16:27:00,1.89438,1.89456,1.89438,1.89444,57800000.0
2005-05-02 16:28:00,1.89465,1.89485,1.89456,1.89469,63900000.0
2005-05-02 16:29:00,1.89476,1.89482,1.89464,1.89482,63100000.0
2005-05-02 16:30:00,1.89462,1.89493,1.89462,1.89491,33900000.0
2005-05-02 16:31:00,1.89477,1.89479,1.89455,1.89467,59300001.0
2005-05-02 16:32:00,1.8947,1.8948,1.89465,1.8948,64200001.0
2005-05-02 16:33:00,1.89465,1.8948,1.89465,1.89475,22600000.0
2005-05-02 16:34:00,1.8948,1.89508,1.89476,1.89508,49000000.0
2005-05-02 16:35:00,1.89509,1.8951,1.89495,1.89495,36000000.0
2005-05-02 16:36:00,1.89498,1.89515,1.89491,1.89514,62300000.0
2005-05-02 16:37:00,1.89526,1.89546,1.89526,1.89545,87399999.0
2005-05-02 16:38:00,1.89536,1.89542,1.89525,1.89542,79400000.0
2005-05-02 16:39:00,1.89516,1.89524,1.89507,1.89509,73700001.0
2005-05-02 16:40:00,1.895,1.895,1.89479,1.89486,84300000.0
2005-05-02 16:41:00,1.89471,1.89541,1.89471,1.89518,129399999.0
2005-05-02 16:42:00,1.89532,1.89533,1.89487,1.89487,95699998.0
2005-05-02 16:43:00,1.89493,1.89493,1.89483,1.8949,55800001.0
2005-05-02 16:44:00,1.89483,1.89494,1.89475,1.89493,28500000.0
2005-05-02 16:45:00,1.89502,1.89503,1.89457,1.89457,102099999.0
2005-05-02 16:46:00,1.89469,1.89469,1.89406,1.89406,100700002.0
2005-05-02 16:47:00,1.89396,1.89396,1.89332,1.89368,115300001.0
2005-05-02 16:48:00,1.89372,1.89388,1.89372,1.89377,36300000.0
2005-05-02 16:49:00,1.89384,1.89384,1.89381,1.89381,20300000.0
2005-05-02 16:50:00,1.89385,1.89423,1.89385,1.89407,56799999.0
2005-05-02 16:51:00,1.89389,1.89401,1.89377,1.89401,71099998.0
2005-05-02 16:52:00,1.89415,1.89436,1.89415,1.89432,42699999.0
2005-05-02 16:53:00,1.89402,1.89402,1.89342,1.89347,40470000.0
2005-05-02 16:54:00,1.89331,1.89331,1.89297,1.89312,72400000.0
2005-05-02 16:55:00,1.89313,1.89334,1.89302,1.89334,63700001.0
2005-05-02 16:56:00,1.89333,1.89351,1.8933,1.89345,29200000.0
2005-05-02 16:57:00,1.89349,1.8935,1.89331,1.89335,87150000.0
2005-05-02 16:58:00,1.89328,1.89335,1.89315,1.89335,88499999.0
2005-05-02 16:59:00,1.89322,1.89322,1.89271,1.89286,30700000.0
2005-05-02 17:00:00,1.89268,1.89301,1.89266,1.89292,75900000.0
2005-05-02 17:01:00,1.89308,1.89308,1.89295,1.89307,79699999.0
2005-05-02 17:02:00,1.89314,1.89346,1.89297,1.89345,65200000.0
2005-05-02 17:03:00,1.89342,1.89344,1.89312,1.89317,64400001.0
2005-05-02 17:04:00,1.89323,1.89345,1.8931,1.89345,83100000.0
2005-05-02 17:05:00,1.89353,1.89365,1.89344,1.89351,64900000.0
2005-05-02 17:06:00,1.89345,1.89388,1.89345,1.89388,78500000.0
2005-05-02 17:07:00,1.89373,1.89386,1.89369,1.89386,59100001.0
2005-05-02 17:08:00,1.89371,1.89385,1.89367,1.89368,76400001.0
2005-05-02 17:09:00,1.89361,1.89366,1.89345,1.89359,82800002.0
2005-05-02 17:10:00,1.89353,1.89353,1.89335,1.89347,71300001.0
2005-05-02 17:11:00,1.89345,1.89361,1.89345,1.89361,88500001.0
2005-05-02 17:12:00,1.89363,1.8937,1.89362,1.89365,67700000.0
2005-05-02 17:13:00,1.89368,1.89368,1.89356,1.89359,39950000.0
2005-05-02 17:14:00,1.89368,1.89384,1.89368,1.89381,32100000.0
2005-05-02 17:15:00,1.89362,1.89362,1.89347,1.89348,64800002.0
2005-05-02 17:16:00,1.89345,1.89379,1.89345,1.89379,33700000.0
2005-05-02 17:17:00,1.8938,1.8938,1.89336,1.89372,39200000.0
2005-05-02 17:18:00,1.89367,1.89367,1.89352,1.89352,49900001.0
2005-05-02 17:19:00,1.8936,1.89369,1.89347,1.89367,48500000.0
2005-05-02 17:20:00,1.89381,1.8939,1.89364,1.89377,41000000.0
2005-05-02 17:21:00,1.89377,1.89398,1.89371,1.89396,31800000.0
2005-05-02 17:22:00,1.89393,1.894,1.89389,1.894,23800000.0
2005-05-02 17:23:00,1.89397,1.89449,1.89385,1.89448,23000000.0
2005-05-02 17:24:00,1.89451,1.89491,1.89445,1.89491,43399999.0
2005-05-02 17:25:00,1.895,1.89505,1.89494,1.89496,29700000.0
2005-05-02 17:26:00,1.89503,1.89528,1.89502,1.89528,74599999.0
2005-05-02 17:27:00,1.89525,1.89525,1.89502,1.8952,45700001.0
2005-05-02 17:28:00,1.89507,1.8951,1.89507,1.8951,19100000.0
2005-05-02 17:29:00,1.89505,1.89525,1.895,1.89513,53300000.0
2005-05-02 17:30:00,1.89512,1.89518,1.89494,1.89518,90700001.0
2005-05-02 17:31:00,1.89501,1.89504,1.89501,1.89504,53000000.0
2005-05-02 17:32:00,1.89506,1.89506,1.8949,1.89497,43500000.0
2005-05-02 17:33:00,1.89506,1.89506,1.89489,1.895,38200000.0
2005-05-02 17:34:00,1.89503,1.89503,1.89491,1.89498,122200002.0
2005-05-02 17:35:00,1.89505,1.89515,1.89499,1.89508,86800002.0
2005-05-02 17:36:00,1.89509,1.89514,1.89503,1.89508,65999999.0
2005-05-02 17:37:00,1.89503,1.89511,1.89503,1.89508,37199999.0
2005-05-02 17:38:00,1.89512,1.8952,1.89512,1.89513,65800001.0
2005-05-02 17:39:00,1.89508,1.89525,1.89501,1.89501,75500001.0
2005-05-02 17:40:00,1.89502,1.89503,1.8949,1.89492,40400000.0
2005-05-02 17:41:00,1.89497,1.89511,1.89497,1.89511,52100000.0
2005-05-02 17:42:00,1.89507,1.89513,1.89506,1.89507,52199999.0
2005-05-02 17:43:00,1.89517,1.89517,1.89492,1.89501,89599998.0
2005-05-02 17:44:00,1.89498,1.895,1.89495,1.895,24199999.0
2005-05-02 17:45:00,1.89497,1.89502,1.89485,1.89498,25200000.0
2005-05-02 17:46:00,1.8949,1.89495,1.8949,1.89495,55499998.0
2005-05-02 17:47:00,1.89495,1.89495,1.8948,1.89487,25700000.0
2005-05-02 17:48:00,1.89497,1.89511,1.89497,1.89501,69100000.0
2005-05-02 17:49:00,1.89504,1.89509,1.89498,1.89508,100499998.0
2005-05-02 17:50:00,1.89504,1.89517,1.89504,1.8951,70200000.0
2005-05-02 17:51:00,1.89515,1.89527,1.89515,1.89527,17800000.0
2005-05-02 17:52:00,1.89536,1.89536,1.89508,1.8951,45200001.0
2005-05-02 17:53:00,1.89496,1.89502,1.89496,1.89498,49100002.0
2005-05-02 17:54:00,1.89488,1.89493,1.89484,1.89493,26600000.0
2005-05-02 17:55:00,1.89493,1.89493,1.89487,1.89493,26099999.0
2005-05-02 17:56:00,1.8949,1.89502,1.8949,1.89502,30600000.0
2005-05-02 17:57:00,1.89495,1.89509,1.89495,1.89502,62700000.0
2005-05-02 17:58:00,1.89512,1.89541,1.89512,1.89537,47699999.0
2005-05-02 17:59:00,1.89515,1.89569,1.89512,1.8956,107499996.0
2005-05-02 18:00:00,1.89545,1.89545,1.89534,1.89534,44100000.0
2005-05-02 18:01:00,1.89541,1.89593,1.8953,1.89593,918899995.0
2005-05-02 18:02:00,1.89591,1.89591,1.89548,1.89565,1036600004.0
2005-05-02 18:03:00,1.89563,1.89573,1.89541,1.89555,1548920010.0
2005-05-02 18:04:00,1.89555,1.89558,1.89547,1.8955,822999997.0
2005-05-02 18:05:00,1.89545,1.89557,1.89535,1.89547,833499998.0
2005-05-02 18:06:00,1.89535,1.89557,1.89535,1.89552,961400007.0
2005-05-02 18:07:00,1.89541,1.89541,1.89497,1.89503,1353069996.0
2005-05-02 18:08:00,1.89496,1.89502,1.89483,1.8949,1283500000.0
2005-05-02 18:09:00,1.89491,1.89493,1.89481,1.89492,537700001.0
2005-05-02 18:10:00,1.89492,1.89492,1.89478,1.89483,779899999.0
2005-05-02 18:11:00,1.89498,1.89505,1.89486,1.8949,498400003.0
2005-05-02 18:12:00,1.89499,1.89514,1.89496,1.89506,724400004.0
2005-05-02 18:13:00,1.89506,1.89516,1.89495,1.895,564100003.0
2005-05-02 18:14:00,1.89505,1.89507,1.89495,1.895,704999996.0
2005-05-02 18:15:00,1.89508,1.8952,1.89505,1.8951,1006599992.0
2005-05-02 18:16:00,1.89515,1.89522,1.89501,1.89501,687299998.0
2005-05-02 18:17:00,1.89503,1.89503,1.89483,1.89496,536999997.0
2005-05-02 18:18:00,1.895,1.89505,1.89493,1.89502,652700002.0
2005-05-02 18:19:00,1.89507,1.89517,1.89504,1.89508,428199999.0
2005-05-02 18:20:00,1.895,1.89512,1.895,1.89512,448000000.0
2005-05-02 18:21:00,1.89513,1.89513,1.89498,1.89502,617400000.0
2005-05-02 18:22:00,1.89505,1.89515,1.89501,1.89503,518800000.0
2005-05-02 18:23:00,1.89483,1.89483,1.89384,1.89443,770099999.0
2005-05-02 18:24:00,1.89449,1.89456,1.89397,1.89409,809599998.0
2005-05-02 18:25:00,1.89396,1.89415,1.89386,1.8941,845099997.0
2005-05-02 18:26:00,1.8941,1.89417,1.89375,1.89388,507500001.0
2005-05-02 18:27:00,1.89391,1.89391,1.89374,1.89377,764400007.0
2005-05-02 18:28:00,1.89374,1.8938,1.89359,1.89366,368100000.0
2005-05-02 18:29:00,1.89362,1.89371,1.89351,1.89364,646300003.0
2005-05-02 18:30:00,1.89369,1.89385,1.89296,1.89305,732300000.0
2005-05-02 18:31:00,1.8927,1.89295,1.8925,1.89295,476846992.0
2005-05-02 18:32:00,1.89306,1.89313,1.89275,1.89292,412900001.0
2005-05-02 18:33:00,1.89289,1.89298,1.89284,1.8929,718600003.0
2005-05-02 18:34:00,1.89286,1.89297,1.89271,1.89282,578699997.0
2005-05-02 18:35:00,1.89277,1.893,1.89277,1.89293,399200000.0
2005-05-02 18:36:00,1.89295,1.89302,1.89285,1.89302,76400000.0
2005-05-02 18:37:00,1.89303,1.89303,1.89294,1.89298,86399999.0
2005-05-02 18:38:00,1.89308,1.89323,1.89307,1.89323,237099999.0
2005-05-02 18:39:00,1.89315,1.89331,1.89304,1.89319,235100004.0
2005-05-02 18:40:00,1.89311,1.89321,1.89302,1.89302,374900001.0
2005-05-02 18:41:00,1.89309,1.89316,1.89308,1.89315,274399998.0
2005-05-02 18:42:00,1.89324,1.89324,1.89317,1.8932,159100001.0
2005-05-02 18:43:00,1.89332,1.89347,1.89319,1.89347,78200001.0
2005-05-02 18:44:00,1.89342,1.89346,1.89329,1.89333,432399998.0
2005-05-02 18:45:00,1.8932,1.89337,1.8932,1.89334,167000002.0
2005-05-02 18:46:00,1.89335,1.89356,1.89322,1.8935,173600001.0
2005-05-02 18:47:00,1.89345,1.89345,1.89333,1.8934,144700000.0
2005-05-02 18:48:00,1.89335,1.8936,1.89328,1.8934,378299997.0
2005-05-02 18:49:00,1.89328,1.89333,1.89326,1.89328,72000001.0
2005-05-02 18:50:00,1.89327,1.89329,1.89316,1.89322,199600000.0
2005-05-02 18:51:00,1.89331,1.89356,1.89329,1.89345,462600002.0
2005-05-02 18:52:00,1.89326,1.89334,1.89315,1.89327,606999998.0
2005-05-02 18:53:00,1.89318,1.89324,1.89306,1.89306,330400002.0
2005-05-02 18:54:00,1.89288,1.89288,1.89261,1.89273,301400000.0
2005-05-02 18:55:00,1.89284,1.89297,1.89281,1.89297,643400002.0
2005-05-02 18:56:00,1.89298,1.89298,1.89276,1.89285,212000004.0
2005-05-02 18:57:00,1.89277,1.8929,1.89263,1.8929,499299999.0
2005-05-02 18:58:00,1.89294,1.89303,1.89278,1.89287,629799998.0
2005-05-02 18:59:00,1.89263,1.89269,1.89254,1.89256,473900000.0
2005-05-02 19:00:00,1.89267,1.89298,1.89267,1.89278,330099998.0
2005-05-02 19:01:00,1.89287,1.89301,1.89271,1.89294,48200000.0
2005-05-02 19:02:00,1.89302,1.89313,1.89292,1.89304,312000001.0
2005-05-02 19:03:00,1.89307,1.89311,1.89292,1.89297,525100001.0
2005-05-02 19:04:00,1.89303,1.89304,1.89293,1.89304,292699997.0
2005-05-02 19:05:00,1.89306,1.89313,1.89304,1.89313,162700001.0
2005-05-02 19:06:00,1.89323,1.89331,1.89303,1.89331,475000002.0
2005-05-02 19:07:00,1.89323,1.89323,1.89305,1.89308,411200002.0
2005-05-02 19:08:00,1.89278,1.89312,1.89266,1.89312,606150000.0
2005-05-02 19:09:00,1.89313,1.89313,1.893,1.89313,318800001.0
2005-05-02 19:10:00,1.89313,1.89325,1.89309,1.89309,413100000.0
2005-05-02 19:11:00,1.89328,1.89329,1.8932,1.8932,121250001.0
2005-05-02 19:12:00,1.89331,1.89337,1.89312,1.89312,264999998.0
2005-05-02 19:13:00,1.89312,1.89315,1.89297,1.89313,367399999.0
2005-05-02 19:14:00,1.89302,1.89321,1.89302,1.89308,233500000.0
2005-05-02 19:15:00,1.89308,1.89314,1.89302,1.8931,300700003.0
2005-05-02 19:16:00,1.89314,1.89329,1.89314,1.89328,193100001.0
2005-05-02 19:17:00,1.89333,1.89335,1.8933,1.89335,203700002.0
2005-05-02 19:18:00,1.89335,1.89343,1.89327,1.89335,241799998.0
2005-05-02 19:19:00,1.89339,1.8936,1.89338,1.8936,371300000.0
2005-05-02 19:20:00,1.89345,1.89348,1.89328,1.89348,331150000.0
2005-05-02 19:21:00,1.89345,1.89358,1.89344,1.89358,312499999.0
2005-05-02 19:22:00,1.8935,1.89355,1.89342,1.8935,296400003.0
2005-05-02 19:23:00,1.89345,1.89352,1.89324,1.89352,346199997.0
2005-05-02 19:24:00,1.89354,1.89354,1.89344,1.89353,114019999.0
2005-05-02 19:25:00,1.89352,1.89352,1.89332,1.89343,54200000.0
2005-05-02 19:26:00,1.89337,1.89343,1.89327,1.89327,406999999.0
2005-05-02 19:27:00,1.89332,1.89345,1.89329,1.89338,581599996.0
2005-05-02 19:28:00,1.89343,1.8937,1.89327,1.89357,371500000.0
2005-05-02 19:29:00,1.89327,1.89347,1.89327,1.89345,270599998.0
2005-05-02 19:30:00,1.89352,1.89363,1.89348,1.89358,506899999.0
2005-05-02 19:31:00,1.89364,1.89395,1.89364,1.89394,292699999.0
2005-05-02 19:32:00,1.89413,1.89417,1.89392,1.89399,368749998.0
2005-05-02 19:33:00,1.89401,1.8944,1.89396,1.8944,201999998.0
2005-05-02 19:34:00,1.89417,1.89425,1.89395,1.89412,235099997.0
2005-05-02 19:35:00,1.89407,1.89407,1.89384,1.89401,389399997.0
2005-05-02 19:36:00,1.89419,1.89419,1.89395,1.89399,284100002.0
2005-05-02 19:37:00,1.89405,1.89418,1.89405,1.89418,336699998.0
2005-05-02 19:38:00,1.894,1.894,1.89349,1.89376,71300001.0
2005-05-02 19:39:00,1.8938,1.89383,1.89375,1.89383,189699999.0
2005-05-02 19:40:00,1.8938,1.89384,1.89373,1.89378,519800005.0
2005-05-02 19:41:00,1.89381,1.89384,1.89371,1.89378,358500002.0
2005-05-02 19:42:00,1.89376,1.8939,1.89348,1.8939,268599998.0
2005-05-02 19:43:00,1.89389,1.89392,1.89382,1.89382,128900001.0
2005-05-02 19:44:00,1.89378,1.89381,1.89358,1.89362,338199997.0
2005-05-02 19:45:00,1.89363,1.8938,1.8936,1.8938,195999999.0
2005-05-02 19:46:00,1.89371,1.89371,1.8935,1.89365,257100001.0
2005-05-02 19:47:00,1.89372,1.89374,1.89364,1.8937,106100002.0
2005-05-02 19:48:00,1.89368,1.8937,1.89361,1.89363,128400001.0
2005-05-02 19:49:00,1.89365,1.89365,1.89357,1.89365,415750004.0
2005-05-02 19:50:00,1.89367,1.89374,1.89364,1.8937,341999999.0
2005-05-02 19:51:00,1.8937,1.89375,1.89365,1.89375,357299998.0
2005-05-02 19:52:00,1.89375,1.89375,1.8937,1.8937,160200002.0
2005-05-02 19:53:00,1.89377,1.89381,1.89376,1.89376,65000001.0
2005-05-02 19:54:00,1.89387,1.89393,1.89374,1.89388,128300000.0
2005-05-02 19:55:00,1.89383,1.89383,1.89369,1.89377,80700000.0
2005-05-02 19:56:00,1.8937,1.89382,1.89364,1.89382,217600000.0
2005-05-02 19:57:00,1.89379,1.89382,1.89357,1.89362,407799997.0
2005-05-02 19:58:00,1.89361,1.89381,1.89361,1.89377,421200001.0
2005-05-02 19:59:00,1.89377,1.8939,1.89368,1.89375,347399996.0
2005-05-02 20:00:00,1.89385,1.89439,1.89381,1.89407,208699998.0
2005-05-02 20:01:00,1.89409,1.8942,1.89409,1.89415,235500000.0
2005-05-02 20:02:00,1.89412,1.89412,1.89399,1.89401,106300001.0
2005-05-02 20:03:00,1.89409,1.89413,1.89402,1.89408,69100001.0
2005-05-02 20:04:00,1.89401,1.89408,1.89401,1.89407,189500001.0
2005-05-02 20:05:00,1.89405,1.89415,1.89405,1.8941,133000000.0
2005-05-02 20:06:00,1.8941,1.89415,1.89407,1.8941,156599999.0
2005-05-02 20:07:00,1.89416,1.89419,1.89407,1.89417,115200000.0
2005-05-02 20:08:00,1.89429,1.89451,1.89429,1.89444,375200000.0
2005-05-02 20:09:00,1.89453,1.89453,1.89434,1.89449,75599999.0
2005-05-02 20:10:00,1.89447,1.89447,1.8943,1.89444,130000000.0
2005-05-02 20:11:00,1.8946,1.89462,1.89445,1.89452,62199999.0
2005-05-02 20:12:00,1.89437,1.89449,1.89428,1.89447,433299996.0
2005-05-02 20:13:00,1.89443,1.89443,1.8942,1.89434,225499997.0
2005-05-02 20:14:00,1.8944,1.89447,1.89438,1.8944,103400000.0
2005-05-02 20:15:00,1.89446,1.89446,1.89404,1.89429,406200003.0
2005-05-02 20:16:00,1.89437,1.89445,1.89437,1.89445,136200000.0
2005-05-02 20:17:00,1.89444,1.89444,1.89431,1.89431,47700000.0
2005-05-02 20:18:00,1.89426,1.89426,1.89414,1.8942,112399999.0
2005-05-02 20:19:00,1.89416,1.89437,1.89414,1.89434,168599998.0
2005-05-02 20:20:00,1.8942,1.89426,1.89413,1.89419,275099999.0
2005-05-02 20:21:00,1.89421,1.8943,1.89421,1.89428,149300000.0
2005-05-02 20:22:00,1.89409,1.89425,1.89407,1.8942,154999999.0
2005-05-02 20:23:00,1.89428,1.89442,1.89414,1.89417,312299999.0
2005-05-02 20:24:00,1.89417,1.89425,1.89414,1.89425,122799999.0
2005-05-02 20:25:00,1.8942,1.89433,1.89415,1.89433,453900000.0
2005-05-02 20:26:00,1.89437,1.89444,1.89423,1.89438,575269999.0
2005-05-02 20:27:00,1.8945,1.8945,1.89408,1.89438,320000002.0
2005-05-02 20:28:00,1.89438,1.8944,1.89426,1.89437,350900000.0
2005-05-02 20:29:00,1.89445,1.89449,1.89437,1.89448,176800001.0
2005-05-02 20:30:00,1.89448,1.89448,1.89424,1.89445,867799995.0
2005-05-02 20:31:00,1.89451,1.89463,1.89431,1.89452,573200002.0
2005-05-02 20:32:00,1.89423,1.89455,1.89423,1.8944,677299994.0
2005-05-02 20:33:00,1.89439,1.89441,1.89422,1.89438,252700000.0
2005-05-02 20:34:00,1.8945,1.8945,1.89418,1.89429,196800000.0
2005-05-02 20:35:00,1.89425,1.89435,1.89421,1.89427,56499999.0
2005-05-02 20:36:00,1.8944,1.89462,1.89427,1.89462,147750000.0
2005-05-02 20:37:00,1.89457,1.89459,1.89434,1.89438,173699997.0
2005-05-02 20:38:00,1.89436,1.89448,1.89412,1.89433,333399998.0
2005-05-02 20:39:00,1.89442,1.89443,1.89422,1.89433,346599996.0
2005-05-02 20:40:00,1.8943,1.89442,1.89428,1.8944,171699997.0
2005-05-02 20:41:00,1.89433,1.8944,1.89431,1.89433,165400000.0
2005-05-02 20:42:00,1.8944,1.8944,1.89416,1.89416,44000002.0
2005-05-02 20:43:00,1.89418,1.89435,1.89406,1.89418,169700001.0
2005-05-02 20:44:00,1.89428,1.89439,1.89415,1.89439,456400002.0
2005-05-02 20:45:00,1.8945,1.89472,1.8945,1.89472,70000000.0
2005-05-02 20:46:00,1.89465,1.89471,1.89458,1.89471,146399999.0
2005-05-02 20:47:00,1.89464,1.89481,1.89455,1.89473,455999999.0
2005-05-02 20:48:00,1.8946,1.8946,1.89402,1.89435,212699999.0
2005-05-02 20:49:00,1.89434,1.89434,1.89421,1.89433,105700000.0
2005-05-02 20:50:00,1.89433,1.89438,1.89427,1.89435,335499998.0
2005-05-02 20:51:00,1.89442,1.89467,1.89442,1.89442,448299993.0
2005-05-02 20:52:00,1.89445,1.8946,1.89443,1.89447,198000001.0
2005-05-02 20:53:00,1.89438,1.89449,1.89428,1.8943,499100000.0
2005-05-02 20:54:00,1.8943,1.89439,1.89428,1.89435,447399996.0
2005-05-02 20:55:00,1.89437,1.8945,1.89432,1.89438,274700002.0
2005-05-02 20:56:00,1.8945,1.89458,1.89435,1.89455,433199998.0
2005-05-02 20:57:00,1.89456,1.89488,1.89446,1.89488,399549997.0
2005-05-02 20:58:00,1.89483,1.89483,1.89441,1.89458,176850000.0
2005-05-02 20:59:00,1.89447,1.89475,1.89438,1.89441,561399997.0
2005-05-02 21:00:00,1.89455,1.89499,1.89455,1.89499,373500000.0
2005-05-02 21:01:00,1.895,1.89512,1.89488,1.89498,327099999.0
2005-05-02 21:02:00,1.89504,1.89504,1.89477,1.89496,194000000.0
2005-05-02 21:03:00,1.89486,1.89486,1.8947,1.8947,183400000.0
2005-05-02 21:04:00,1.8946,1.8947,1.89453,1.8947,178100001.0
2005-05-02 21:05:00,1.8946,1.89467,1.8946,1.89462,252400001.0
2005-05-02 21:06:00,1.89458,1.89463,1.89458,1.8946,192499997.0
2005-05-02 21:07:00,1.89468,1.8949,1.8945,1.8949,78300000.0
2005-05-02 21:08:00,1.89466,1.89472,1.89466,1.89472,62500001.0
2005-05-02 21:09:00,1.89467,1.89473,1.89458,1.8946,83699999.0
2005-05-02 21:10:00,1.89463,1.89463,1.89457,1.89463,93800001.0
2005-05-02 21:11:00,1.8946,1.89472,1.8946,1.89472,153500000.0
2005-05-02 21:12:00,1.89466,1.89476,1.89466,1.89467,113499999.0
2005-05-02 21:13:00,1.8947,1.8948,1.89463,1.89468,225199999.0
2005-05-02 21:14:00,1.8947,1.89478,1.8946,1.8947,320070000.0
2005-05-02 21:15:00,1.89477,1.89478,1.89465,1.89467,263499997.0
2005-05-02 21:16:00,1.89473,1.89474,1.89457,1.89474,61699999.0
2005-05-02 21:17:00,1.89478,1.89487,1.89463,1.89478,149299999.0
2005-05-02 21:18:00,1.89488,1.89488,1.89478,1.89479,54000000.0
2005-05-02 21:19:00,1.89482,1.89482,1.89462,1.89475,79600000.0
2005-05-02 21:20:00,1.89473,1.89473,1.89458,1.89463,283499996.0
2005-05-02 21:21:00,1.89461,1.89462,1.89452,1.89452,177700001.0
2005-05-02 21:22:00,1.89465,1.8947,1.89457,1.89459,197600000.0
2005-05-02 21:23:00,1.89453,1.89463,1.89453,1.89458,61600000.0
2005-05-02 21:24:00,1.89458,1.89458,1.8945,1.89457,203399997.0
2005-05-02 21:25:00,1.89462,1.89466,1.89459,1.89466,199299998.0
2005-05-02 21:26:00,1.89458,1.89485,1.89456,1.89466,45200000.0
2005-05-02 21:27:00,1.89465,1.89471,1.89454,1.89454,103100002.0
2005-05-02 21:28:00,1.8945,1.89462,1.89449,1.89462,137400001.0
2005-05-02 21:29:00,1.89452,1.89452,1.89448,1.89448,31100000.0
2005-05-02 21:30:00,1.89457,1.89461,1.89443,1.89443,64000000.0
2005-05-02 21:31:00,1.89462,1.89462,1.89451,1.89455,77200000.0
2005-05-02 21:32:00,1.89455,1.89455,1.89433,1.89444,295599996.0
2005-05-02 21:33:00,1.89455,1.89458,1.89447,1.89453,281700001.0
2005-05-02 21:34:00,1.89455,1.89455,1.89445,1.89445,251999996.0
2005-05-02 21:35:00,1.8945,1.8945,1.89445,1.89445,41599999.0
2005-05-02 21:36:00,1.89448,1.89458,1.89448,1.89448,51400000.0
2005-05-02 21:37:00,1.89437,1.8946,1.89433,1.89453,257499999.0
2005-05-02 21:38:00,1.89461,1.89461,1.89449,1.8945,120900001.0
2005-05-02 21:39:00,1.8946,1.89463,1.8946,1.89463,24800000.0
2005-05-02 21:40:00,1.89462,1.89463,1.89458,1.8946,108300001.0
2005-05-02 21:41:00,1.89458,1.8946,1.89445,1.89459,115799999.0
2005-05-02 21:42:00,1.89463,1.89476,1.89463,1.89476,135300001.0
2005-05-02 21:43:00,1.89471,1.89471,1.89451,1.89455,94299999.0
2005-05-02 21:44:00,1.89467,1.89472,1.89461,1.89471,110500000.0
2005-05-02 21:45:00,1.89465,1.89465,1.8945,1.89463,75000001.0
2005-05-02 21:46:00,1.8945,1.89478,1.8945,1.89466,117499999.0
2005-05-02 21:47:00,1.89462,1.89462,1.89441,1.89453,167099999.0
2005-05-02 21:48:00,1.89447,1.89447,1.8942,1.89438,152300003.0
2005-05-02 21:49:00,1.8944,1.8944,1.89425,1.89437,75600000.0
2005-05-02 21:50:00,1.89436,1.89436,1.89427,1.89427,19499999.0
2005-05-02 21:51:00,1.89418,1.89418,1.89273,1.89378,138300000.0
2005-05-02 21:52:00,1.8939,1.89403,1.8939,1.89403,31200000.0
2005-05-02 21:53:00,1.89402,1.89402,1.89395,1.89398,42800000.0
2005-05-02 21:54:00,1.89405,1.89405,1.89395,1.89395,131300001.0
2005-05-02 21:55:00,1.8939,1.8939,1.89257,1.89381,215400004.0
2005-05-02 21:56:00,1.8939,1.89394,1.89388,1.89393,73600001.0
2005-05-02 21:57:00,1.89393,1.89393,1.8938,1.8938,82799998.0
2005-05-02 21:58:00,1.89381,1.89388,1.89381,1.89388,74299999.0
2005-05-02 21:59:00,1.89389,1.89391,1.89376,1.89376,426300001.0
2005-05-02 22:00:00,1.89391,1.89409,1.89385,1.89407,145200000.0
2005-05-02 22:01:00,1.89417,1.89422,1.89406,1.89416,88800000.0
2005-05-02 22:02:00,1.8942,1.89426,1.8941,1.89425,127400001.0
2005-05-02 22:03:00,1.89427,1.89428,1.89422,1.89428,116099999.0
2005-05-02 22:04:00,1.8942,1.8942,1.89399,1.89403,404699997.0
2005-05-02 22:05:00,1.89402,1.89409,1.89399,1.89409,193099998.0
2005-05-02 22:06:00,1.89408,1.8941,1.89403,1.89407,40600000.0
2005-05-02 22:07:00,1.89407,1.89407,1.89368,1.89378,62200000.0
2005-05-02 22:08:00,1.8941,1.8941,1.89408,1.89408,62600000.0
2005-05-02 22:09:00,1.89408,1.89421,1.89404,1.89421,66400000.0
2005-05-02 22:10:00,1.89416,1.89418,1.8941,1.89418,43600000.0
2005-05-02 22:11:00,1.89415,1.89415,1.89402,1.8941,33800000.0
2005-05-02 22:12:00,1.89408,1.89408,1.89399,1.89399,173400000.0
2005-05-02 22:13:00,1.89398,1.89398,1.89391,1.89397,76500000.0
2005-05-02 22:14:00,1.89408,1.8942,1.89394,1.89416,90400000.0
2005-05-02 22:15:00,1.89405,1.89405,1.89388,1.89395,163200001.0
2005-05-02 22:16:00,1.89397,1.89417,1.89397,1.89417,306900001.0
2005-05-02 22:17:00,1.89417,1.89422,1.89403,1.89422,44900000.0
2005-05-02 22:18:00,1.8942,1.89436,1.89415,1.89423,104400001.0
2005-05-02 22:19:00,1.8942,1.8942,1.89413,1.8942,100899998.0
2005-05-02 22:20:00,1.89422,1.8943,1.89422,1.89425,45600000.0
2005-05-02 22:21:00,1.89438,1.89449,1.89435,1.89435,97000000.0
2005-05-02 22:22:00,1.89425,1.89435,1.89425,1.89425,118199999.0
2005-05-02 22:23:00,1.89425,1.89432,1.89418,1.89418,88200001.0
2005-05-02 22:24:00,1.89419,1.89424,1.89413,1.89422,48000000.0
2005-05-02 22:25:00,1.89429,1.89436,1.89423,1.89428,154600002.0
2005-05-02 22:26:00,1.89427,1.89442,1.89427,1.89439,53099999.0
2005-05-02 22:27:00,1.89426,1.89431,1.89413,1.89424,66100002.0
2005-05-02 22:28:00,1.89418,1.89422,1.89411,1.89419,97299998.0
2005-05-02 22:29:00,1.89431,1.89442,1.89417,1.89417,250000004.0
2005-05-02 22:30:00,1.8942,1.89425,1.89416,1.89416,110299998.0
2005-05-02 22:31:00,1.89414,1.89421,1.8941,1.89417,75299998.0
2005-05-02 22:32:00,1.89426,1.89436,1.89426,1.89426,196600000.0
2005-05-02 22:33:00,1.89427,1.89446,1.89427,1.89434,138599998.0
2005-05-02 22:34:00,1.89436,1.8945,1.89424,1.89428,107300000.0
2005-05-02 22:35:00,1.89435,1.89445,1.89435,1.89445,79899998.0
2005-05-02 22:36:00,1.89453,1.89453,1.89435,1.89435,53599999.0
2005-05-02 22:37:00,1.89448,1.89459,1.89448,1.89458,76100000.0
2005-05-02 22:38:00,1.89455,1.89463,1.89452,1.89452,71500001.0
2005-05-02 22:39:00,1.8945,1.89458,1.8945,1.89458,28900000.0
2005-05-02 22:40:00,1.89459,1.89459,1.89451,1.89452,97200000.0
2005-05-02 22:41:00,1.89452,1.89472,1.89452,1.89472,86500002.0
2005-05-02 22:42:00,1.89472,1.89476,1.89465,1.89471,40100000.0
2005-05-02 22:43:00,1.89471,1.89471,1.89455,1.89457,135899998.0
2005-05-02 22:44:00,1.89469,1.89482,1.89469,1.89481,143799999.0
2005-05-02 22:45:00,1.89487,1.89493,1.89485,1.89487,70250000.0
2005-05-02 22:46:00,1.89485,1.8949,1.89485,1.89485,57450000.0
2005-05-02 22:47:00,1.89479,1.89479,1.89453,1.89476,99900000.0
2005-05-02 22:48:00,1.89467,1.89468,1.89445,1.89445,67600001.0
2005-05-02 22:49:00,1.89447,1.89458,1.89447,1.89455,44700000.0
2005-05-02 22:50:00,1.89453,1.89467,1.89448,1.89465,42900000.0
2005-05-02 22:51:00,1.89461,1.89461,1.89456,1.89456,9500000.0
2005-05-02 22:52:00,1.89463,1.89463,1.89454,1.8946,69300001.0
2005-05-02 22:53:00,1.89462,1.89462,1.89435,1.8946,6000000.0
2005-05-02 22:54:00,1.89461,1.89465,1.89456,1.89456,77900001.0
2005-05-02 22:55:00,1.89463,1.89486,1.89463,1.89477,55800000.0
2005-05-02 22:56:00,1.89476,1.89476,1.89442,1.89442,93300002.0
2005-05-02 22:57:00,1.89468,1.89473,1.8946,1.89465,31200000.0
2005-05-02 22:58:00,1.89449,1.89467,1.89449,1.89467,71799999.0
2005-05-02 22:59:00,1.89467,1.89467,1.89448,1.89455,98300000.0
2005-05-02 23:00:00,1.89435,1.8945,1.89435,1.8945,76800001.0
2005-05-02 23:01:00,1.89412,1.89435,1.89385,1.89385,66049999.0
2005-05-02 23:02:00,1.89393,1.89443,1.89393,1.89435,37900000.0
2005-05-02 23:03:00,1.89456,1.89469,1.8945,1.89469,73099999.0
2005-05-02 23:04:00,1.89438,1.89465,1.89433,1.89459,42300000.0
2005-05-02 23:05:00,1.89458,1.89461,1.89424,1.89424,99999999.0
2005-05-02 23:06:00,1.89433,1.89469,1.89433,1.89461,36800001.0
2005-05-02 23:07:00,1.89465,1.89469,1.89434,1.89437,47700000.0
2005-05-02 23:08:00,1.89459,1.89459,1.89423,1.89428,66400000.0
2005-05-02 23:09:00,1.89422,1.89452,1.89422,1.89438,61400001.0
2005-05-02 23:10:00,1.89437,1.8945,1.89414,1.8945,124399999.0
2005-05-02 23:11:00,1.89452,1.89459,1.89418,1.89422,85900001.0
2005-05-02 23:12:00,1.89433,1.89462,1.89433,1.89433,73700001.0
2005-05-02 23:13:00,1.89472,1.89475,1.89453,1.89464,63100000.0
2005-05-02 23:14:00,1.89461,1.89473,1.89446,1.89473,81800000.0
2005-05-02 23:15:00,1.89462,1.89465,1.89448,1.89461,76200001.0
2005-05-02 23:16:00,1.89477,1.89479,1.89445,1.89456,91300000.0
2005-05-02 23:17:00,1.89483,1.8949,1.89452,1.89452,34300000.0
2005-05-02 23:18:00,1.89453,1.89487,1.89453,1.89483,65099999.0
2005-05-02 23:19:00,1.89482,1.89489,1.89445,1.89445,72000000.0
2005-05-02 23:20:00,1.89436,1.89457,1.89427,1.89445,94800000.0
2005-05-02 23:21:00,1.89438,1.89455,1.89417,1.89424,47800001.0
2005-05-02 23:22:00,1.89411,1.89454,1.89408,1.89449,43999999.0
2005-05-02 23:23:00,1.89445,1.89457,1.89442,1.89454,81499998.0
2005-05-02 23:24:00,1.89457,1.89457,1.89441,1.89444,45400000.0
2005-05-02 23:25:00,1.8944,1.8944,1.89423,1.89438,103999998.0
2005-05-02 23:26:00,1.89461,1.89461,1.89419,1.89435,165799998.0
2005-05-02 23:27:00,1.89425,1.89461,1.89414,1.8946,47450001.0
2005-05-02 23:28:00,1.8945,1.89469,1.89445,1.8946,48899999.0
2005-05-02 23:29:00,1.89458,1.89467,1.89445,1.89447,61300000.0
2005-05-02 23:30:00,1.8945,1.89459,1.89442,1.89457,77200000.0
2005-05-02 23:31:00,1.89442,1.89462,1.89433,1.89452,80400001.0
2005-05-02 23:32:00,1.89445,1.89476,1.89445,1.89463,40800000.0
2005-05-02 23:33:00,1.89477,1.89478,1.89434,1.89434,70099998.0
2005-05-02 23:34:00,1.89437,1.89447,1.89415,1.89415,73100001.0
2005-05-02 23:35:00,1.89462,1.89462,1.89446,1.89449,57200000.0
2005-05-02 23:36:00,1.89463,1.89475,1.89458,1.89468,26800000.0
2005-05-02 23:37:00,1.89452,1.89452,1.89448,1.89448,24500000.0
2005-05-02 23:38:00,1.89458,1.89458,1.89449,1.89455,120700001.0
2005-05-02 23:39:00,1.8943,1.8943,1.8942,1.8942,15000000.0
2005-05-02 23:40:00,1.8941,1.8942,1.8941,1.8942,18700000.0
2005-05-02 23:41:00,1.89418,1.89418,1.89418,1.89418,5200000.0
2005-05-02 23:42:00,1.89425,1.89425,1.89425,1.89425,2700000.0
2005-05-02 23:43:00,1.89417,1.89422,1.8941,1.89422,30500000.0
2005-05-02 23:44:00,1.8941,1.8941,1.8941,1.8941,12300000.0
2005-05-02 23:45:00,1.89417,1.8943,1.89414,1.89429,85500000.0
2005-05-02 23:46:00,1.89423,1.89445,1.89416,1.89444,51800000.0
2005-05-02 23:47:00,1.89439,1.89439,1.89421,1.8943,22700000.0
2005-05-02 23:48:00,1.8943,1.89437,1.8943,1.89437,57200000.0
2005-05-02 23:49:00,1.89448,1.89448,1.89445,1.89446,46099999.0
2005-05-02 23:50:00,1.8945,1.89455,1.8945,1.8945,59399999.0
2005-05-02 23:51:00,1.89449,1.89456,1.89448,1.8945,62300000.0
2005-05-02 23:52:00,1.89448,1.89458,1.89448,1.89458,19400000.0
2005-05-02 23:53:00,1.89474,1.89474,1.89461,1.89461,13400000.0
2005-05-02 23:54:00,1.89458,1.89458,1.89452,1.89452,22999999.0
2005-05-02 23:55:00,1.89457,1.89457,1.89456,1.89456,29400000.0
2005-05-02 23:56:00,1.89453,1.89453,1.89436,1.8944,50400001.0
2005-05-02 23:57:00,1.89424,1.89443,1.89424,1.89439,50800000.0
2005-05-02 23:58:00,1.89463,1.89463,1.89448,1.89457,62400000.0
2005-05-02 23:59:00,1.89465,1.89465,1.89465,1.89465,17200000.0
2005-05-03 00:00:00,1.89459,1.89459,1.89459,1.89459,6500000.0
2005-05-03 00:01:00,1.89448,1.89448,1.89436,1.89447,73200001.0
2005-05-03 00:02:00,1.89447,1.89447,1.89435,1.89444,85950002.0
2005-05-03 00:03:00,1.89447,1.89459,1.89445,1.89455,63200000.0
2005-05-03 00:04:00,1.8943,1.8943,1.89399,1.89404,60900001.0
2005-05-03 00:05:00,1.89408,1.89443,1.89401,1.89443,163199995.0
2005-05-03 00:06:00,1.8942,1.8942,1.89404,1.89413,67400000.0
2005-05-03 00:07:00,1.89405,1.8942,1.89405,1.89418,68300002.0
2005-05-03 00:08:00,1.89423,1.89423,1.89412,1.89412,7200000.0
2005-05-03 00:09:00,1.89421,1.89447,1.8942,1.8942,70499999.0
2005-05-03 00:10:00,1.89412,1.89412,1.89399,1.89399,48200001.0
2005-05-03 00:11:00,1.89393,1.89393,1.89383,1.89393,29400000.0
2005-05-03 00:12:00,1.89382,1.89426,1.89376,1.89397,75900001.0
2005-05-03 00:13:00,1.89405,1.89411,1.89402,1.89408,25800000.0
2005-05-03 00:14:00,1.8941,1.8941,1.89405,1.8941,47700000.0
2005-05-03 00:15:00,1.89411,1.89422,1.89411,1.89422,25900000.0
2005-05-03 00:16:00,1.89423,1.89423,1.89398,1.89398,20500000.0
2005-05-03 00:17:00,1.89405,1.89418,1.89405,1.89418,73000000.0
2005-05-03 00:18:00,1.89398,1.89398,1.89314,1.89366,75299999.0
2005-05-03 00:19:00,1.89403,1.89424,1.89403,1.89424,79299999.0
2005-05-03 00:20:00,1.89437,1.89437,1.89347,1.89413,114400001.0
2005-05-03 00:21:00,1.89429,1.89437,1.89427,1.89437,42100000.0
2005-05-03 00:22:00,1.89436,1.89448,1.89433,1.89446,58600000.0
2005-05-03 00:23:00,1.89437,1.8944,1.89422,1.89434,129700001.0
2005-05-03 00:24:00,1.8943,1.89439,1.8943,1.89435,49500000.0
2005-05-03 00:25:00,1.89424,1.89431,1.89409,1.89409,58799999.0
2005-05-03 00:26:00,1.89424,1.89433,1.89423,1.89423,55300000.0
2005-05-03 00:27:00,1.89417,1.89437,1.89412,1.89426,122499999.0
2005-05-03 00:28:00,1.89433,1.89442,1.89431,1.8944,104400003.0
2005-05-03 00:29:00,1.89434,1.8945,1.89423,1.8945,97400000.0
2005-05-03 00:30:00,1.89434,1.89434,1.89421,1.89421,27500000.0
2005-05-03 00:31:00,1.89437,1.89441,1.89435,1.89435,9700000.0
2005-05-03 00:32:00,1.89419,1.8942,1.89415,1.89415,49000000.0
2005-05-03 00:33:00,1.8943,1.8943,1.89416,1.89417,73900001.0
2005-05-03 00:34:00,1.89413,1.8944,1.89413,1.8944,80900000.0
2005-05-03 00:35:00,1.8946,1.89477,1.89435,1.89456,74599999.0
2005-05-03 00:36:00,1.8949,1.8949,1.89453,1.89455,47700000.0
2005-05-03 00:37:00,1.89462,1.89474,1.89445,1.89473,83699999.0
2005-05-03 00:38:00,1.89465,1.8947,1.89457,1.89459,118599999.0
2005-05-03 00:39:00,1.89467,1.89473,1.89467,1.89469,40599999.0
2005-05-03 00:40:00,1.89473,1.89473,1.89463,1.89468,79499999.0
2005-05-03 00:41:00,1.89482,1.89486,1.89461,1.89483,134000001.0
2005-05-03 00:42:00,1.89487,1.89497,1.89464,1.89466,49100000.0
2005-05-03 00:43:00,1.89472,1.89475,1.89453,1.89475,99800001.0
2005-05-03 00:44:00,1.89482,1.89488,1.89482,1.89488,54100000.0
2005-05-03 00:45:00,1.89492,1.89499,1.89478,1.89493,99199999.0
2005-05-03 00:46:00,1.89481,1.89504,1.89481,1.89501,56500000.0
2005-05-03 00:47:00,1.8948,1.89485,1.89477,1.89482,65000001.0
2005-05-03 00:48:00,1.8949,1.89494,1.89487,1.89494,63099999.0
2005-05-03 00:49:00,1.89461,1.89473,1.89367,1.89473,31900000.0
2005-05-03 00:50:00,1.89458,1.89479,1.89389,1.89479,18800000.0
2005-05-03 00:51:00,1.89515,1.89529,1.89512,1.89529,33900000.0
2005-05-03 00:52:00,1.89517,1.89523,1.89514,1.89523,38800001.0
2005-05-03 00:53:00,1.89518,1.89523,1.89507,1.89507,48800000.0
2005-05-03 00:54:00,1.89505,1.89505,1.89498,1.89499,34300000.0
2005-05-03 00:55:00,1.89489,1.89504,1.89477,1.89504,57000000.0
2005-05-03 00:56:00,1.89503,1.89503,1.8947,1.8947,72200000.0
2005-05-03 00:57:00,1.89462,1.89468,1.89438,1.89446,54500000.0
2005-05-03 00:58:00,1.89429,1.8944,1.89429,1.89438,71900001.0
2005-05-03 00:59:00,1.89435,1.89438,1.89422,1.8943,103699998.0
2005-05-03 01:00:00,1.89428,1.89435,1.89428,1.89435,6600000.0
2005-05-03 01:01:00,1.89432,1.89441,1.8943,1.89432,77000001.0
2005-05-03 01:02:00,1.89436,1.89459,1.89436,1.89447,32900001.0
2005-05-03 01:03:00,1.89442,1.89443,1.8943,1.89443,104500000.0
2005-05-03 01:04:00,1.89448,1.89461,1.89448,1.8945,99599999.0
2005-05-03 01:05:00,1.89447,1.89454,1.8944,1.8945,63100000.0
2005-05-03 01:06:00,1.8945,1.89455,1.8945,1.8945,29700000.0
2005-05-03 01:07:00,1.8945,1.89455,1.8945,1.8945,73800000.0
2005-05-03 01:08:00,1.89431,1.89459,1.89426,1.89432,70200000.0
2005-05-03 01:09:00,1.8945,1.89455,1.8945,1.89455,56900000.0
2005-05-03 01:10:00,1.89455,1.89455,1.89448,1.8945,14500000.0
2005-05-03 01:11:00,1.89455,1.89455,1.89448,1.89453,75700000.0
2005-05-03 01:12:00,1.89447,1.89455,1.89447,1.8945,39900000.0
2005-05-03 01:13:00,1.89458,1.89458,1.89458,1.89458,10800000.0
2005-05-03 01:14:00,1.89455,1.89455,1.89455,1.89455,24200000.0
2005-05-03 01:15:00,1.8945,1.89455,1.89443,1.89455,55000000.0
2005-05-03 01:16:00,1.89447,1.89447,1.89429,1.89435,47199998.0
2005-05-03 01:17:00,1.8944,1.89445,1.89435,1.8944,68500000.0
2005-05-03 01:18:00,1.89445,1.89445,1.8944,1.89445,55199999.0
2005-05-03 01:19:00,1.89441,1.8945,1.89433,1.8945,22200000.0
2005-05-03 01:20:00,1.8944,1.89445,1.8944,1.89445,8000000.0
2005-05-03 01:21:00,1.89433,1.89463,1.89431,1.89463,46100000.0
2005-05-03 01:22:00,1.89432,1.8944,1.89432,1.8944,3800000.0
2005-05-03 01:23:00,1.89444,1.89451,1.89444,1.89451,6400000.0
2005-05-03 01:24:00,1.8945,1.89455,1.8945,1.89452,57200000.0
2005-05-03 01:25:00,1.89455,1.89468,1.89452,1.89466,46300000.0
2005-05-03 01:26:00,1.8947,1.8947,1.89459,1.89463,48900001.0
2005-05-03 01:27:00,1.89458,1.89463,1.89458,1.89461,76500000.0
2005-05-03 01:28:00,1.89458,1.89495,1.89452,1.89473,72100001.0
2005-05-03 01:29:00,1.89468,1.89488,1.89468,1.89472,94600000.0
2005-05-03 01:30:00,1.8948,1.89488,1.89467,1.89467,105199999.0
2005-05-03 01:31:00,1.89472,1.89475,1.8947,1.8947,24500000.0
2005-05-03 01:32:00,1.89467,1.89475,1.89467,1.89475,7800000.0
2005-05-03 01:33:00,1.89475,1.89478,1.89468,1.89475,71799999.0
2005-05-03 01:34:00,1.89477,1.89477,1.89466,1.89472,29200000.0
2005-05-03 01:35:00,1.89453,1.89496,1.89448,1.89495,96700001.0
2005-05-03 01:36:00,1.89467,1.89473,1.89467,1.89473,34800001.0
2005-05-03 01:37:00,1.8948,1.89489,1.89475,1.89475,60700001.0
2005-05-03 01:38:00,1.89455,1.89455,1.89367,1.89367,53600001.0
2005-05-03 01:39:00,1.89385,1.89421,1.89374,1.89374,71000000.0
2005-05-03 01:40:00,1.89361,1.89377,1.89361,1.89371,44100000.0
2005-05-03 01:41:00,1.89391,1.89391,1.8932,1.89322,55200000.0
2005-05-03 01:42:00,1.89312,1.89351,1.89312,1.89331,92099998.0
2005-05-03 01:43:00,1.89332,1.89342,1.89332,1.89342,74099999.0
2005-05-03 01:44:00,1.89339,1.89347,1.89335,1.89339,62700000.0
2005-05-03 01:45:00,1.89325,1.89329,1.89311,1.89315,113600002.0
2005-05-03 01:46:00,1.89308,1.89308,1.89299,1.89301,27500000.0
2005-05-03 01:47:00,1.89313,1.89313,1.89312,1.89312,11700000.0
2005-05-03 01:48:00,1.89319,1.89338,1.89317,1.89338,34100000.0
2005-05-03 01:49:00,1.89326,1.89333,1.89321,1.89333,48000000.0
2005-05-03 01:50:00,1.89336,1.89336,1.89317,1.89335,58000000.0
2005-05-03 01:51:00,1.8934,1.8934,1.89335,1.8934,117900000.0
2005-05-03 01:52:00,1.8934,1.89345,1.89338,1.8934,72900000.0
2005-05-03 01:53:00,1.89353,1.89353,1.89342,1.89352,25300000.0
2005-05-03 01:54:00,1.89345,1.89355,1.89345,1.8935,87699997.0
2005-05-03 01:55:00,1.8935,1.89367,1.8935,1.8936,74199998.0
2005-05-03 01:56:00,1.8935,1.8935,1.89345,1.8935,65500000.0
2005-05-03 01:57:00,1.8934,1.8934,1.89317,1.8932,89300001.0
2005-05-03 01:58:00,1.89313,1.89319,1.89291,1.89318,72800001.0
2005-05-03 01:59:00,1.89315,1.89315,1.89305,1.89308,34400000.0
2005-05-03 02:00:00,1.89298,1.89302,1.89273,1.89302,74600000.0
2005-05-03 02:01:00,1.89309,1.8931,1.89304,1.89309,66700001.0
2005-05-03 02:02:00,1.89305,1.89305,1.89299,1.89299,12800000.0
2005-05-03 02:03:00,1.89293,1.89293,1.89269,1.89275,48299999.0
2005-05-03 02:04:00,1.89266,1.89278,1.89258,1.89266,29700000.0
2005-05-03 02:05:00,1.89262,1.89262,1.89248,1.89257,53500000.0
2005-05-03 02:06:00,1.8926,1.8926,1.89246,1.8925,20700000.0
2005-05-03 02:07:00,1.89208,1.89208,1.89204,1.89204,89500000.0
2005-05-03 02:08:00,1.89208,1.89217,1.89193,1.89217,42200000.0
2005-05-03 02:09:00,1.89211,1.89213,1.89202,1.89213,55400000.0
2005-05-03 02:10:00,1.89219,1.89219,1.89196,1.892,66500000.0
2005-05-03 02:11:00,1.89197,1.89197,1.89143,1.89175,67300000.0
2005-05-03 02:12:00,1.89162,1.89191,1.89162,1.89175,41800000.0
2005-05-03 02:13:00,1.89192,1.89193,1.89163,1.89185,75300001.0
2005-05-03 02:14:00,1.89192,1.89192,1.89182,1.89188,70999999.0
2005-05-03 02:15:00,1.89195,1.89195,1.89185,1.89195,23700000.0
2005-05-03 02:16:00,1.89205,1.89217,1.89205,1.89206,51100002.0
2005-05-03 02:17:00,1.89209,1.89224,1.89209,1.89224,44800002.0
2005-05-03 02:18:00,1.89228,1.89233,1.89219,1.89233,79900000.0
2005-05-03 02:19:00,1.89228,1.89251,1.89223,1.89241,18100000.0
2005-05-03 02:20:00,1.89247,1.89253,1.89239,1.89253,80099999.0
2005-05-03 02:21:00,1.89247,1.8925,1.89237,1.8925,63100000.0
2005-05-03 02:22:00,1.89219,1.89236,1.89219,1.89234,148400000.0
2005-05-03 02:23:00,1.89236,1.89236,1.89225,1.89235,48100001.0
2005-05-03 02:24:00,1.89235,1.89254,1.89228,1.89244,63999999.0
2005-05-03 02:25:00,1.89232,1.89241,1.89229,1.89238,90900000.0
2005-05-03 02:26:00,1.89238,1.89238,1.89222,1.89235,57750000.0
2005-05-03 02:27:00,1.89218,1.89238,1.89197,1.89238,59600001.0
2005-05-03 02:28:00,1.89235,1.89245,1.89235,1.89245,13500000.0
2005-05-03 02:29:00,1.89238,1.89238,1.89202,1.89202,19100000.0
2005-05-03 02:30:00,1.89242,1.89248,1.89202,1.89238,78500000.0
2005-05-03 02:31:00,1.89252,1.89252,1.89228,1.89228,9600000.0
2005-05-03 02:32:00,1.89274,1.89279,1.89268,1.89274,39199999.0
2005-05-03 02:33:00,1.89265,1.89265,1.89253,1.89253,22300000.0
2005-05-03 02:34:00,1.89271,1.89283,1.89271,1.89283,64299999.0
2005-05-03 02:35:00,1.89294,1.89296,1.89287,1.89289,73899998.0
2005-05-03 02:36:00,1.8928,1.89285,1.89278,1.8928,42600000.0
2005-05-03 02:37:00,1.89288,1.89288,1.89285,1.89285,69599998.0
2005-05-03 02:38:00,1.89277,1.89285,1.89277,1.89285,44400000.0
2005-05-03 02:39:00,1.89287,1.89289,1.89275,1.89283,67099999.0
2005-05-03 02:40:00,1.8928,1.8928,1.8928,1.8928,42100000.0
2005-05-03 02:41:00,1.89285,1.89296,1.89285,1.8929,89300000.0
2005-05-03 02:42:00,1.89282,1.89285,1.89277,1.89285,82300001.0
2005-05-03 02:43:00,1.8928,1.89285,1.8928,1.8928,20500000.0
2005-05-03 02:44:00,1.89275,1.89285,1.89275,1.89285,57000000.0
2005-05-03 02:45:00,1.89277,1.8928,1.89273,1.89273,53400000.0
2005-05-03 02:46:00,1.89273,1.89274,1.89265,1.89268,82300000.0
2005-05-03 02:47:00,1.89275,1.89275,1.8927,1.8927,23100000.0
2005-05-03 02:48:00,1.89278,1.89278,1.89278,1.89278,600000.0
2005-05-03 02:49:00,1.8927,1.89275,1.8927,1.8927,44800000.0
2005-05-03 02:50:00,1.89277,1.89277,1.89263,1.89266,105000001.0
2005-05-03 02:51:00,1.89254,1.89262,1.89246,1.89262,50100000.0
2005-05-03 02:52:00,1.89263,1.89263,1.89247,1.89248,30100000.0
2005-05-03 02:53:00,1.89266,1.89288,1.89266,1.89275,37900000.0
2005-05-03 02:54:00,1.89287,1.89287,1.89253,1.89261,28500000.0
2005-05-03 02:55:00,1.89257,1.89271,1.89247,1.89266,111799998.0
2005-05-03 02:56:00,1.8927,1.8927,1.89237,1.89259,81100000.0
2005-05-03 02:57:00,1.8928,1.89282,1.8927,1.8927,47800000.0
2005-05-03 02:58:00,1.89265,1.89267,1.89263,1.89267,52299999.0
2005-05-03 02:59:00,1.89253,1.89268,1.89245,1.89268,113799997.0
2005-05-03 03:00:00,1.89264,1.89273,1.89253,1.89253,77000002.0
2005-05-03 03:01:00,1.89261,1.89274,1.89244,1.89265,91200000.0
2005-05-03 03:02:00,1.89245,1.89255,1.89245,1.8925,83900002.0
2005-05-03 03:03:00,1.89255,1.89255,1.89245,1.89253,51599999.0
2005-05-03 03:04:00,1.89275,1.89275,1.8927,1.89273,37400000.0
2005-05-03 03:05:00,1.89266,1.89271,1.89266,1.89269,31400000.0
2005-05-03 03:06:00,1.89263,1.89271,1.89257,1.89257,80899999.0
2005-05-03 03:07:00,1.89262,1.89272,1.89262,1.89272,22800000.0
2005-05-03 03:08:00,1.8926,1.8926,1.89259,1.8926,11600000.0
2005-05-03 03:09:00,1.89255,1.89255,1.89245,1.89255,51400001.0
2005-05-03 03:10:00,1.89245,1.89245,1.89238,1.8924,25900000.0
2005-05-03 03:11:00,1.89228,1.89277,1.89228,1.8927,40600000.0
2005-05-03 03:12:00,1.89248,1.89248,1.89235,1.8924,32400000.0
2005-05-03 03:13:00,1.89247,1.89247,1.89235,1.8924,37600001.0
2005-05-03 03:14:00,1.89248,1.8927,1.89244,1.89244,42700000.0
2005-05-03 03:15:00,1.89244,1.89244,1.89232,1.8924,33600000.0
2005-05-03 03:16:00,1.89238,1.89243,1.89237,1.89243,34300000.0
2005-05-03 03:17:00,1.8924,1.89245,1.8924,1.89245,93600001.0
2005-05-03 03:18:00,1.89237,1.89239,1.8923,1.89234,36600000.0
2005-05-03 03:19:00,1.89227,1.89237,1.89227,1.89237,59199998.0
2005-05-03 03:20:00,1.89249,1.89249,1.89246,1.89246,9900000.0
2005-05-03 03:21:00,1.89253,1.89257,1.89253,1.89257,26100000.0
2005-05-03 03:22:00,1.89263,1.8927,1.89243,1.8925,63900000.0
2005-05-03 03:23:00,1.89253,1.89266,1.89236,1.89258,59400000.0
2005-05-03 03:24:00,1.89268,1.89281,1.8925,1.89252,46300000.0
2005-05-03 03:25:00,1.89265,1.89295,1.8926,1.8929,116799997.0
2005-05-03 03:26:00,1.8927,1.89279,1.89265,1.89268,45399999.0
2005-05-03 03:27:00,1.89267,1.89273,1.89267,1.89273,24900000.0
2005-05-03 03:28:00,1.89279,1.8929,1.89273,1.89283,51600000.0
2005-05-03 03:29:00,1.89282,1.89289,1.89278,1.89285,78299998.0
2005-05-03 03:30:00,1.89272,1.89272,1.89238,1.89246,86099998.0
2005-05-03 03:31:00,1.89249,1.89249,1.89248,1.89248,13300000.0
2005-05-03 03:32:00,1.89247,1.89252,1.8924,1.89247,48100001.0
2005-05-03 03:33:00,1.89229,1.8924,1.89216,1.89225,88599999.0
2005-05-03 03:34:00,1.89228,1.89228,1.89207,1.89209,92799999.0
2005-05-03 03:35:00,1.89212,1.89229,1.89212,1.89222,17800000.0
2005-05-03 03:36:00,1.89217,1.89225,1.89217,1.8922,55600000.0
2005-05-03 03:37:00,1.89225,1.89225,1.8922,1.8922,16700000.0
2005-05-03 03:38:00,1.89228,1.8925,1.89224,1.89236,56799999.0
2005-05-03 03:39:00,1.89255,1.89265,1.89243,1.89253,27600000.0
2005-05-03 03:40:00,1.89267,1.8927,1.89252,1.89252,34400000.0
2005-05-03 03:41:00,1.8926,1.89264,1.8926,1.89264,65300000.0
2005-05-03 03:42:00,1.89255,1.89264,1.89252,1.89252,65100000.0
2005-05-03 03:43:00,1.8925,1.8925,1.8925,1.8925,800000.0
2005-05-03 03:44:00,1.89239,1.89239,1.89231,1.89231,12300000.0
2005-05-03 03:45:00,1.8924,1.89253,1.8924,1.89253,39000001.0
2005-05-03 03:46:00,1.89246,1.89246,1.89235,1.89235,46100002.0
2005-05-03 03:47:00,1.89247,1.89247,1.89218,1.89221,129500000.0
2005-05-03 03:48:00,1.89213,1.89229,1.89213,1.89224,60600001.0
2005-05-03 03:49:00,1.8922,1.89245,1.89212,1.89245,72099999.0
2005-05-03 03:50:00,1.89244,1.89248,1.89236,1.89236,82199998.0
2005-05-03 03:51:00,1.89236,1.89236,1.89217,1.89219,100699998.0
2005-05-03 03:52:00,1.89233,1.89233,1.89205,1.89221,64200001.0
2005-05-03 03:53:00,1.89228,1.8923,1.89214,1.89225,26400000.0
2005-05-03 03:54:00,1.89223,1.89225,1.89216,1.89218,76900000.0
2005-05-03 03:55:00,1.89213,1.89219,1.89208,1.8921,83600001.0
2005-05-03 03:56:00,1.89205,1.89205,1.89183,1.8919,48600000.0
2005-05-03 03:57:00,1.89168,1.89168,1.89151,1.89158,39800000.0
2005-05-03 03:58:00,1.89162,1.8917,1.89148,1.89148,93799998.0
2005-05-03 03:59:00,1.89133,1.89133,1.891,1.89109,94799999.0
2005-05-03 04:00:00,1.8909,1.89138,1.8909,1.89138,55700000.0
2005-05-03 04:01:00,1.8913,1.89143,1.89117,1.89139,49000000.0
2005-05-03 04:02:00,1.8914,1.89158,1.89123,1.89149,68000002.0
2005-05-03 04:03:00,1.89128,1.8913,1.89122,1.89129,57799998.0
2005-05-03 04:04:00,1.89128,1.89133,1.89121,1.89121,57800000.0
2005-05-03 04:05:00,1.89131,1.89143,1.89131,1.89143,20100000.0
2005-05-03 04:06:00,1.89137,1.89155,1.89136,1.89136,28900000.0
2005-05-03 04:07:00,1.89135,1.8915,1.89135,1.89141,88300000.0
2005-05-03 04:08:00,1.89142,1.89142,1.89127,1.89142,48400000.0
2005-05-03 04:09:00,1.89141,1.89141,1.8913,1.89138,50399999.0
2005-05-03 04:10:00,1.89144,1.89149,1.89133,1.89138,45600001.0
2005-05-03 04:11:00,1.89162,1.89162,1.89152,1.89152,19700000.0
2005-05-03 04:12:00,1.89153,1.89153,1.89142,1.89142,20100000.0
2005-05-03 04:13:00,1.89145,1.8915,1.89127,1.89127,51300000.0
2005-05-03 04:14:00,1.89142,1.89145,1.89129,1.89129,77400000.0
2005-05-03 04:15:00,1.89147,1.89154,1.89141,1.89154,50300000.0
2005-05-03 04:16:00,1.89159,1.89172,1.89159,1.8917,108500002.0
2005-05-03 04:17:00,1.89144,1.89144,1.89144,1.89144,26399999.0
2005-05-03 04:18:00,1.89147,1.89152,1.89147,1.89152,28199999.0
2005-05-03 04:19:00,1.89172,1.89185,1.89153,1.89168,121900000.0
2005-05-03 04:20:00,1.89145,1.89155,1.89145,1.8915,59199999.0
2005-05-03 04:21:00,1.89155,1.89158,1.89155,1.89155,42100001.0
2005-05-03 04:22:00,1.89148,1.89162,1.89145,1.89162,34400000.0
2005-05-03 04:23:00,1.89161,1.89161,1.89147,1.89157,49300000.0
2005-05-03 04:24:00,1.89157,1.89157,1.89149,1.8915,59800000.0
2005-05-03 04:25:00,1.8915,1.8915,1.8915,1.8915,5200000.0
2005-05-03 04:26:00,1.89143,1.89179,1.89143,1.89165,80600001.0
2005-05-03 04:27:00,1.89153,1.89153,1.89143,1.89145,36400000.0
2005-05-03 04:28:00,1.89138,1.89145,1.89135,1.89145,87100000.0
2005-05-03 04:29:00,1.89145,1.89147,1.89138,1.89145,37000000.0
2005-05-03 04:30:00,1.8914,1.89142,1.89127,1.89142,49100000.0
2005-05-03 04:31:00,1.89132,1.89138,1.89132,1.89138,28300000.0
2005-05-03 04:32:00,1.89135,1.89135,1.89135,1.89135,5200000.0
2005-05-03 04:33:00,1.89145,1.8916,1.8914,1.8914,66000000.0
2005-05-03 04:34:00,1.89147,1.89147,1.89143,1.89143,1400000.0
2005-05-03 04:35:00,1.89134,1.89152,1.89134,1.89152,34800000.0
2005-05-03 04:36:00,1.89148,1.89176,1.89146,1.89176,60300000.0
2005-05-03 04:37:00,1.89157,1.89163,1.89151,1.89159,27500000.0
2005-05-03 04:38:00,1.8916,1.89165,1.8916,1.89165,51900000.0
2005-05-03 04:39:00,1.89158,1.89178,1.89144,1.89178,83800000.0
2005-05-03 04:40:00,1.89175,1.89183,1.89175,1.89183,22800000.0
2005-05-03 04:41:00,1.89204,1.89204,1.89179,1.8918,109500000.0
2005-05-03 04:42:00,1.89222,1.8923,1.8922,1.8922,38699999.0
2005-05-03 04:43:00,1.89217,1.89231,1.89217,1.89231,50300000.0
2005-05-03 04:44:00,1.8923,1.89235,1.89225,1.89225,75399999.0
2005-05-03 04:45:00,1.89215,1.89215,1.892,1.892,8100000.0
2005-05-03 04:46:00,1.892,1.89211,1.892,1.8921,56600000.0
2005-05-03 04:47:00,1.89181,1.89181,1.89169,1.8917,43400000.0
2005-05-03 04:48:00,1.89175,1.89175,1.89175,1.89175,42400001.0
2005-05-03 04:49:00,1.8917,1.89182,1.8917,1.89182,19600000.0
2005-05-03 04:50:00,1.89202,1.89202,1.89155,1.89163,78500000.0
2005-05-03 04:51:00,1.89168,1.89178,1.89168,1.89174,13400000.0
2005-05-03 04:52:00,1.89195,1.89195,1.89195,1.89195,20400000.0
2005-05-03 04:53:00,1.8922,1.89223,1.89175,1.89188,85899999.0
2005-05-03 04:54:00,1.89195,1.89195,1.89195,1.89195,9600000.0
2005-05-03 04:55:00,1.89183,1.89195,1.89183,1.89195,23500000.0
2005-05-03 04:56:00,1.8919,1.89196,1.8918,1.89186,68600000.0
2005-05-03 04:57:00,1.89192,1.89195,1.89188,1.89195,83100002.0
2005-05-03 04:58:00,1.89185,1.89197,1.89185,1.8919,69499998.0
2005-05-03 04:59:00,1.89193,1.89193,1.89193,1.89193,5200000.0
2005-05-03 05:00:00,1.89163,1.89196,1.89157,1.89196,57700000.0
2005-05-03 05:01:00,1.8918,1.89195,1.8917,1.8919,38300000.0
2005-05-03 05:02:00,1.89201,1.89207,1.89188,1.89201,53500001.0
2005-05-03 05:03:00,1.89195,1.89208,1.89195,1.89201,46100000.0
2005-05-03 05:04:00,1.89217,1.89217,1.89182,1.89202,50000000.0
2005-05-03 05:05:00,1.8921,1.89212,1.89195,1.892,124800002.0
2005-05-03 05:06:00,1.89201,1.89213,1.89196,1.89196,51999999.0
2005-05-03 05:07:00,1.89213,1.89213,1.89197,1.89213,70100000.0
2005-05-03 05:08:00,1.89223,1.89227,1.89223,1.89227,4900000.0
2005-05-03 05:09:00,1.89233,1.89235,1.8923,1.8923,22900001.0
2005-05-03 05:10:00,1.89237,1.8924,1.89237,1.89237,19400000.0
2005-05-03 05:11:00,1.89223,1.89223,1.89194,1.89206,44300000.0
2005-05-03 05:12:00,1.89222,1.8923,1.89194,1.89217,66000000.0
2005-05-03 05:13:00,1.8921,1.89215,1.8921,1.8921,12000000.0
2005-05-03 05:14:00,1.89226,1.89231,1.89207,1.89211,67999999.0
2005-05-03 05:15:00,1.89216,1.89223,1.89214,1.89219,54400000.0
2005-05-03 05:16:00,1.89215,1.89232,1.89214,1.8923,85600000.0
2005-05-03 05:17:00,1.89227,1.89227,1.89218,1.89218,52300001.0
2005-05-03 05:18:00,1.89217,1.89232,1.89217,1.89232,72600001.0
2005-05-03 05:19:00,1.8923,1.89234,1.89225,1.89225,73000000.0
2005-05-03 05:20:00,1.89217,1.89225,1.89217,1.8922,49200000.0
2005-05-03 05:21:00,1.8922,1.89228,1.89218,1.8922,65700000.0
2005-05-03 05:22:00,1.89225,1.89225,1.89218,1.89218,81900001.0
2005-05-03 05:23:00,1.89221,1.89231,1.89214,1.89231,51800000.0
2005-05-03 05:24:00,1.89215,1.8922,1.89215,1.8922,50100000.0
2005-05-03 05:25:00,1.8925,1.8925,1.89239,1.89239,6800000.0
2005-05-03 05:26:00,1.8922,1.89225,1.89218,1.89223,85500002.0
2005-05-03 05:27:00,1.89225,1.89225,1.89225,1.89225,3300000.0
2005-05-03 05:28:00,1.89235,1.89243,1.89216,1.89231,54500000.0
2005-05-03 05:29:00,1.8922,1.8922,1.89215,1.8922,51800001.0
2005-05-03 05:30:00,1.8922,1.89225,1.8922,1.89225,44800000.0
2005-05-03 05:31:00,1.8922,1.8922,1.89215,1.89215,98000000.0
2005-05-03 05:32:00,1.8922,1.8922,1.89218,1.8922,10300000.0
2005-05-03 05:33:00,1.89222,1.89241,1.89222,1.89241,13800000.0
2005-05-03 05:34:00,1.89223,1.89225,1.89192,1.89217,88899998.0
2005-05-03 05:35:00,1.89215,1.89233,1.89215,1.89218,63200000.0
2005-05-03 05:36:00,1.89213,1.89231,1.89213,1.89226,138299999.0
2005-05-03 05:37:00,1.89214,1.89231,1.89214,1.89226,30100000.0
2005-05-03 05:38:00,1.8924,1.8924,1.89231,1.89231,29199999.0
2005-05-03 05:39:00,1.89217,1.89239,1.89215,1.89234,78800001.0
2005-05-03 05:40:00,1.89225,1.89225,1.8921,1.8922,111699999.0
2005-05-03 05:41:00,1.89231,1.89233,1.89213,1.89231,52699999.0
2005-05-03 05:42:00,1.89223,1.89227,1.89223,1.89227,37500000.0
2005-05-03 05:43:00,1.89223,1.89225,1.8922,1.89223,14300000.0
2005-05-03 05:44:00,1.89225,1.89225,1.89218,1.89218,32700000.0
2005-05-03 05:45:00,1.8923,1.8923,1.89216,1.89228,36699999.0
2005-05-03 05:46:00,1.89217,1.89218,1.89217,1.89218,26599999.0
2005-05-03 05:47:00,1.8921,1.89231,1.8921,1.89231,26800000.0
2005-05-03 05:48:00,1.89238,1.89238,1.89217,1.89224,60046995.0
2005-05-03 05:49:00,1.89214,1.89227,1.89214,1.89227,28800000.0
2005-05-03 05:50:00,1.89237,1.89237,1.89237,1.89237,2300000.0
2005-05-03 05:51:00,1.89225,1.89238,1.89218,1.89218,99700000.0
2005-05-03 05:52:00,1.89238,1.89248,1.89222,1.89248,30300000.0
2005-05-03 05:53:00,1.89225,1.89245,1.89216,1.89244,76600001.0
2005-05-03 05:54:00,1.89244,1.89251,1.89228,1.89251,49300000.0
2005-05-03 05:55:00,1.89262,1.89285,1.89262,1.89284,54300000.0
2005-05-03 05:56:00,1.89287,1.89295,1.89287,1.8929,42799999.0
2005-05-03 05:57:00,1.89301,1.89328,1.89301,1.89328,44800000.0
2005-05-03 05:58:00,1.89322,1.89322,1.89306,1.8931,30100000.0
2005-05-03 05:59:00,1.89308,1.89315,1.89305,1.8931,97999998.0
2005-05-03 06:00:00,1.89318,1.89323,1.89314,1.89317,74200000.0
2005-05-03 06:01:00,1.89325,1.89325,1.89317,1.89318,50999999.0
2005-05-03 06:02:00,1.89317,1.89317,1.89309,1.89313,45099999.0
2005-05-03 06:03:00,1.89319,1.89324,1.89311,1.89324,35400000.0
2005-05-03 06:04:00,1.8931,1.8933,1.8931,1.89321,90800000.0
2005-05-03 06:05:00,1.89318,1.89318,1.89311,1.89311,23400000.0
2005-05-03 06:06:00,1.89305,1.89315,1.89305,1.8931,99400001.0
2005-05-03 06:07:00,1.89314,1.89324,1.89307,1.89309,78200000.0
2005-05-03 06:08:00,1.89311,1.89319,1.89306,1.89315,64500000.0
2005-05-03 06:09:00,1.8931,1.89315,1.8931,1.8931,105799998.0
2005-05-03 06:10:00,1.89307,1.89312,1.89298,1.89312,44300000.0
2005-05-03 06:11:00,1.89303,1.89308,1.89295,1.89308,30900000.0
2005-05-03 06:12:00,1.89322,1.89326,1.89311,1.89317,85800002.0
2005-05-03 06:13:00,1.89298,1.89298,1.89289,1.89293,96299997.0
2005-05-03 06:14:00,1.89283,1.89283,1.89271,1.89279,47200000.0
2005-05-03 06:15:00,1.89292,1.893,1.89269,1.8929,95650000.0
2005-05-03 06:16:00,1.89287,1.89288,1.89276,1.89276,64999999.0
2005-05-03 06:17:00,1.8928,1.89285,1.89275,1.8928,109500000.0
2005-05-03 06:18:00,1.89279,1.8929,1.89276,1.8929,44200000.0
2005-05-03 06:19:00,1.89268,1.89289,1.8926,1.89273,139799999.0
2005-05-03 06:20:00,1.89292,1.89294,1.89268,1.89292,100100000.0
2005-05-03 06:21:00,1.89286,1.89286,1.89276,1.8928,56200000.0
2005-05-03 06:22:00,1.89275,1.8929,1.89264,1.8929,85400001.0
2005-05-03 06:23:00,1.89253,1.89253,1.89189,1.89234,41600000.0
2005-05-03 06:24:00,1.89266,1.89273,1.89257,1.89257,163100002.0
2005-05-03 06:25:00,1.89268,1.89268,1.89255,1.89258,65900000.0
2005-05-03 06:26:00,1.89233,1.89246,1.89192,1.89228,87200000.0
2005-05-03 06:27:00,1.89226,1.89242,1.89226,1.89242,31100000.0
2005-05-03 06:28:00,1.89223,1.89257,1.8922,1.89252,47800000.0
2005-05-03 06:29:00,1.89226,1.89227,1.89216,1.89226,34600000.0
2005-05-03 06:30:00,1.89193,1.89193,1.89159,1.89177,35700001.0
2005-05-03 06:31:00,1.89182,1.89196,1.89182,1.89188,47900000.0
2005-05-03 06:32:00,1.89189,1.89189,1.89182,1.89182,76899998.0
2005-05-03 06:33:00,1.89165,1.89169,1.8915,1.89167,76500001.0
2005-05-03 06:34:00,1.89164,1.89171,1.89144,1.89144,63400002.0
2005-05-03 06:35:00,1.89131,1.89153,1.89123,1.89153,74800001.0
2005-05-03 06:36:00,1.89155,1.89155,1.89145,1.89155,53500000.0
2005-05-03 06:37:00,1.8915,1.8915,1.8915,1.8915,25800000.0
2005-05-03 06:38:00,1.89157,1.8916,1.89149,1.89149,70700000.0
2005-05-03 06:39:00,1.89157,1.89167,1.89151,1.89167,81100001.0
2005-05-03 06:40:00,1.89145,1.89145,1.89142,1.89142,17800000.0
2005-05-03 06:41:00,1.89144,1.89144,1.89133,1.89143,96500000.0
2005-05-03 06:42:00,1.89145,1.89145,1.89145,1.89145,11800000.0
2005-05-03 06:43:00,1.89143,1.89143,1.8913,1.89136,55100000.0
2005-05-03 06:44:00,1.8914,1.8914,1.89125,1.89135,61900001.0
2005-05-03 06:45:00,1.89142,1.89152,1.89135,1.89146,64400000.0
2005-05-03 06:46:00,1.89153,1.89153,1.89141,1.89144,73700001.0
2005-05-03 06:47:00,1.89155,1.89155,1.89127,1.89127,125599999.0
2005-05-03 06:48:00,1.8914,1.8914,1.8912,1.89133,64700001.0
2005-05-03 06:49:00,1.89125,1.89128,1.89121,1.89128,12200000.0
2005-05-03 06:50:00,1.89125,1.89137,1.89125,1.89135,57300000.0
2005-05-03 06:51:00,1.8913,1.89138,1.89125,1.8913,102399998.0
2005-05-03 06:52:00,1.8913,1.89135,1.89105,1.89105,14800000.0
2005-05-03 06:53:00,1.89133,1.89133,1.89124,1.89133,35400000.0
2005-05-03 06:54:00,1.89137,1.89137,1.89125,1.89128,43200001.0
2005-05-03 06:55:00,1.89124,1.89138,1.89124,1.89136,39099999.0
2005-05-03 06:56:00,1.89132,1.89149,1.89126,1.89149,69500000.0
2005-05-03 06:57:00,1.8915,1.8917,1.8915,1.89162,43500001.0
2005-05-03 06:58:00,1.89165,1.89165,1.89165,1.89165,8900000.0
2005-05-03 06:59:00,1.89178,1.89192,1.89178,1.89181,27299999.0
2005-05-03 07:00:00,1.89188,1.89199,1.89181,1.89181,36800000.0
2005-05-03 07:01:00,1.89174,1.89182,1.89166,1.89172,43300000.0
2005-05-03 07:02:00,1.89183,1.89185,1.89183,1.89185,8000000.0
2005-05-03 07:03:00,1.8918,1.89187,1.8918,1.8918,147600002.0
2005-05-03 07:04:00,1.89187,1.8919,1.89179,1.89179,42100001.0
2005-05-03 07:05:00,1.89187,1.8921,1.89187,1.89202,121200001.0
2005-05-03 07:06:00,1.89193,1.89193,1.89178,1.89188,121099997.0
2005-05-03 07:07:00,1.89192,1.89197,1.89192,1.89192,48600000.0
2005-05-03 07:08:00,1.89195,1.89195,1.89187,1.89195,37600000.0
2005-05-03 07:09:00,1.8919,1.8919,1.8918,1.8919,29300000.0
2005-05-03 07:10:00,1.89186,1.89189,1.89186,1.89189,18700000.0
2005-05-03 07:11:00,1.89183,1.89199,1.89177,1.89193,61800000.0
2005-05-03 07:12:00,1.89182,1.89182,1.8918,1.8918,34799999.0
2005-05-03 07:13:00,1.89188,1.89196,1.89184,1.89187,67900000.0
2005-05-03 07:14:00,1.89178,1.8919,1.89178,1.89188,50500000.0
2005-05-03 07:15:00,1.89193,1.89193,1.89174,1.89186,91600000.0
2005-05-03 07:16:00,1.8918,1.8918,1.89166,1.89168,15200000.0
2005-05-03 07:17:00,1.89163,1.89172,1.89155,1.89166,48299999.0
2005-05-03 07:18:00,1.89165,1.89175,1.89165,1.89175,45500001.0
2005-05-03 07:19:00,1.89176,1.89176,1.89168,1.89168,46100000.0
2005-05-03 07:20:00,1.89173,1.89195,1.89173,1.89195,39300000.0
2005-05-03 07:21:00,1.8919,1.89193,1.89186,1.89187,37500000.0
2005-05-03 07:22:00,1.89179,1.892,1.89179,1.892,31100000.0
2005-05-03 07:23:00,1.89193,1.892,1.89185,1.892,29700000.0
2005-05-03 07:24:00,1.89192,1.892,1.89182,1.8919,96000002.0
2005-05-03 07:25:00,1.89195,1.89196,1.89182,1.8919,59900000.0
2005-05-03 07:26:00,1.8919,1.89195,1.8919,1.89195,87400000.0
2005-05-03 07:27:00,1.89185,1.89195,1.89185,1.89188,51500000.0
2005-05-03 07:28:00,1.89187,1.89191,1.89159,1.8919,90000002.0
2005-05-03 07:29:00,1.89193,1.89216,1.89193,1.8921,39800000.0
2005-05-03 07:30:00,1.89219,1.8923,1.89218,1.8922,69400000.0
2005-05-03 07:31:00,1.89216,1.89226,1.89211,1.89223,62300001.0
2005-05-03 07:32:00,1.89219,1.89224,1.89212,1.89212,54599999.0
2005-05-03 07:33:00,1.89224,1.89224,1.89211,1.89217,74599999.0
2005-05-03 07:34:00,1.89219,1.89223,1.89213,1.89213,98399999.0
2005-05-03 07:35:00,1.89232,1.89232,1.89195,1.89195,89600000.0
2005-05-03 07:36:00,1.89215,1.89215,1.8921,1.8921,70700000.0
2005-05-03 07:37:00,1.89212,1.89217,1.89212,1.89217,24700000.0
2005-05-03 07:38:00,1.89182,1.89182,1.89174,1.89174,20000000.0
2005-05-03 07:39:00,1.89193,1.89193,1.89166,1.89174,28400000.0
2005-05-03 07:40:00,1.89194,1.89194,1.89176,1.89187,26200001.0
2005-05-03 07:41:00,1.89191,1.89191,1.89171,1.89179,72400001.0
2005-05-03 07:42:00,1.89202,1.89202,1.89178,1.89178,91600001.0
2005-05-03 07:43:00,1.8919,1.89192,1.89186,1.8919,81600000.0
2005-05-03 07:44:00,1.89193,1.89201,1.89192,1.89199,87500002.0
2005-05-03 07:45:00,1.89197,1.89203,1.89192,1.89192,21200000.0
2005-05-03 07:46:00,1.89189,1.89198,1.89189,1.89191,81800000.0
2005-05-03 07:47:00,1.89185,1.8919,1.89185,1.8919,14400000.0
2005-05-03 07:48:00,1.89192,1.89202,1.89183,1.89183,53399999.0
2005-05-03 07:49:00,1.89188,1.89192,1.89183,1.89187,54500000.0
2005-05-03 07:50:00,1.89173,1.89173,1.89141,1.89147,92399999.0
2005-05-03 07:51:00,1.89145,1.89166,1.89143,1.8916,54100000.0
2005-05-03 07:52:00,1.89167,1.89169,1.89149,1.89164,98300000.0
2005-05-03 07:53:00,1.89157,1.89158,1.8914,1.8915,55400000.0
2005-05-03 07:54:00,1.89147,1.89166,1.89147,1.89159,37000000.0
2005-05-03 07:55:00,1.89172,1.89173,1.89139,1.89158,100600001.0
2005-05-03 07:56:00,1.89166,1.89207,1.89162,1.89203,67300000.0
2005-05-03 07:57:00,1.89212,1.89228,1.89212,1.89228,5900000.0
2005-05-03 07:58:00,1.89233,1.89281,1.89233,1.89281,34000000.0
2005-05-03 07:59:00,1.89265,1.89306,1.89265,1.89306,42600000.0
2005-05-03 08:00:00,1.89304,1.89306,1.89304,1.89306,15500000.0
2005-05-03 08:01:00,1.8932,1.89328,1.89282,1.89282,106999999.0
2005-05-03 08:02:00,1.89294,1.89316,1.89294,1.89316,46800000.0
2005-05-03 08:03:00,1.89316,1.8932,1.89312,1.89316,43900000.0
2005-05-03 08:04:00,1.8932,1.89324,1.89314,1.89317,104999999.0
2005-05-03 08:05:00,1.89319,1.89341,1.89309,1.89341,74000000.0
2005-05-03 08:06:00,1.89333,1.89388,1.89333,1.89388,86200000.0
2005-05-03 08:07:00,1.89378,1.8946,1.89378,1.89445,43499999.0
2005-05-03 08:08:00,1.89433,1.89457,1.89418,1.89457,37400000.0
2005-05-03 08:09:00,1.89425,1.89435,1.89404,1.89435,33300000.0
2005-05-03 08:10:00,1.89466,1.89466,1.89434,1.89445,50300000.0
2005-05-03 08:11:00,1.89438,1.89448,1.89436,1.89448,75299999.0
2005-05-03 08:12:00,1.89458,1.89481,1.89445,1.89468,87799998.0
2005-05-03 08:13:00,1.89474,1.89479,1.89465,1.89477,42900000.0
2005-05-03 08:14:00,1.89465,1.89465,1.89427,1.89463,42100000.0
2005-05-03 08:15:00,1.89464,1.89464,1.89425,1.89448,96200002.0
2005-05-03 08:16:00,1.89428,1.89442,1.89416,1.89416,94599999.0
2005-05-03 08:17:00,1.89396,1.89402,1.89379,1.89379,109599998.0
2005-05-03 08:18:00,1.89357,1.89357,1.89308,1.89317,80599998.0
2005-05-03 08:19:00,1.89307,1.89321,1.89307,1.89317,77100000.0
2005-05-03 08:20:00,1.89313,1.89347,1.89307,1.89345,73099998.0
2005-05-03 08:21:00,1.8934,1.89345,1.89337,1.89338,51400000.0
2005-05-03 08:22:00,1.89338,1.89338,1.89318,1.89326,34600000.0
2005-05-03 08:23:00,1.89327,1.89338,1.89307,1.89307,40700000.0
2005-05-03 08:24:00,1.89318,1.89329,1.89305,1.89325,74899998.0
2005-05-03 08:25:00,1.89311,1.89324,1.89304,1.89319,107900001.0
2005-05-03 08:26:00,1.89314,1.89316,1.8928,1.89283,85900000.0
2005-05-03 08:27:00,1.89275,1.89287,1.89259,1.89267,111199999.0
2005-05-03 08:28:00,1.89255,1.89255,1.8924,1.8925,137300001.0
2005-05-03 08:29:00,1.89251,1.89256,1.89243,1.89248,114100001.0
2005-05-03 08:30:00,1.89246,1.89246,1.89237,1.89245,125700002.0
2005-05-03 08:31:00,1.89245,1.89245,1.89221,1.89234,58800001.0
2005-05-03 08:32:00,1.8921,1.8921,1.89177,1.89184,31500001.0
2005-05-03 08:33:00,1.89195,1.89242,1.89192,1.89232,44400000.0
2005-05-03 08:34:00,1.89238,1.8925,1.8923,1.89247,109400002.0
2005-05-03 08:35:00,1.89253,1.89253,1.89243,1.89249,58500001.0
2005-05-03 08:36:00,1.89258,1.89308,1.89251,1.89308,46799999.0
2005-05-03 08:37:00,1.89317,1.89317,1.89304,1.89316,87799999.0
2005-05-03 08:38:00,1.8933,1.89346,1.8933,1.89335,56900000.0
2005-05-03 08:39:00,1.89318,1.89318,1.89286,1.89303,46500000.0
2005-05-03 08:40:00,1.89265,1.89307,1.89265,1.89305,93200001.0
2005-05-03 08:41:00,1.89307,1.8931,1.89292,1.893,102000002.0
2005-05-03 08:42:00,1.89307,1.89313,1.89302,1.89313,55100000.0
2005-05-03 08:43:00,1.8931,1.89339,1.89304,1.89328,116199998.0
2005-05-03 08:44:00,1.89317,1.89323,1.89308,1.89317,153899999.0
2005-05-03 08:45:00,1.89326,1.89326,1.89314,1.89325,57799999.0
2005-05-03 08:46:00,1.89337,1.89362,1.89336,1.89362,87900003.0
2005-05-03 08:47:00,1.8936,1.8936,1.89349,1.89358,86000002.0
2005-05-03 08:48:00,1.89362,1.89362,1.89345,1.89352,119699998.0
2005-05-03 08:49:00,1.89363,1.89368,1.89359,1.89368,29700000.0
2005-05-03 08:50:00,1.89371,1.89398,1.89371,1.89398,60900000.0
2005-05-03 08:51:00,1.894,1.89415,1.894,1.89402,27200000.0
2005-05-03 08:52:00,1.89403,1.89409,1.89392,1.89407,99100000.0
2005-05-03 08:53:00,1.89418,1.89429,1.89414,1.89425,37000000.0
2005-05-03 08:54:00,1.89437,1.89463,1.89437,1.89463,19200000.0
2005-05-03 08:55:00,1.89446,1.89455,1.89444,1.89455,69200000.0
2005-05-03 08:56:00,1.89411,1.8942,1.89385,1.89394,76999999.0
2005-05-03 08:57:00,1.8938,1.8938,1.89357,1.89365,37300000.0
2005-05-03 08:58:00,1.89358,1.89358,1.89337,1.89339,24000000.0
2005-05-03 08:59:00,1.89312,1.89312,1.89259,1.89259,89800000.0
2005-05-03 09:00:00,1.89253,1.89292,1.89246,1.89292,29100000.0
2005-05-03 09:01:00,1.8929,1.89328,1.89285,1.89324,120000000.0
2005-05-03 09:02:00,1.89322,1.89324,1.8928,1.89286,89899999.0
2005-05-03 09:03:00,1.89289,1.89322,1.89285,1.89322,47300001.0
2005-05-03 09:04:00,1.89327,1.89354,1.89327,1.89345,66900001.0
2005-05-03 09:05:00,1.89343,1.89343,1.8932,1.89328,79999998.0
2005-05-03 09:06:00,1.89328,1.89341,1.89328,1.8934,100200000.0
2005-05-03 09:07:00,1.89338,1.89396,1.89338,1.89384,117499997.0
2005-05-03 09:08:00,1.8941,1.8942,1.89389,1.89405,46200000.0
2005-05-03 09:09:00,1.894,1.8941,1.8939,1.89398,66700001.0
2005-05-03 09:10:00,1.89383,1.89407,1.89375,1.89387,51900000.0
2005-05-03 09:11:00,1.89376,1.89382,1.89364,1.89368,39700000.0
2005-05-03 09:12:00,1.89373,1.89412,1.8937,1.89408,90100001.0
2005-05-03 09:13:00,1.89389,1.89402,1.89387,1.89398,47300000.0
2005-05-03 09:14:00,1.8939,1.89405,1.89377,1.89392,69999998.0
2005-05-03 09:15:00,1.89393,1.89397,1.89382,1.89392,48300000.0
2005-05-03 09:16:00,1.89385,1.8939,1.89385,1.89385,65899998.0
2005-05-03 09:17:00,1.89401,1.89411,1.894,1.89408,88399999.0
2005-05-03 09:18:00,1.89407,1.89412,1.89376,1.89376,38800000.0
2005-05-03 09:19:00,1.89383,1.89385,1.89378,1.89385,63800001.0
2005-05-03 09:20:00,1.89396,1.89401,1.89382,1.89382,63400000.0
2005-05-03 09:21:00,1.89397,1.89397,1.89386,1.89388,81599999.0
2005-05-03 09:22:00,1.89393,1.8943,1.89385,1.8943,40700000.0
2005-05-03 09:23:00,1.8944,1.89446,1.89424,1.89438,67900000.0
2005-05-03 09:24:00,1.89423,1.89423,1.89392,1.89405,49600000.0
2005-05-03 09:25:00,1.89412,1.89427,1.89412,1.89427,52900000.0
2005-05-03 09:26:00,1.8944,1.89459,1.8944,1.89459,29499999.0
2005-05-03 09:27:00,1.8946,1.89465,1.89447,1.89451,90599999.0
2005-05-03 09:28:00,1.89457,1.8946,1.89445,1.89453,76400000.0
2005-05-03 09:29:00,1.89461,1.89461,1.89444,1.89448,42700000.0
2005-05-03 09:30:00,1.89435,1.89442,1.89424,1.89442,43700000.0
2005-05-03 09:31:00,1.89451,1.89453,1.89436,1.89453,102700000.0
2005-05-03 09:32:00,1.89441,1.89441,1.89436,1.89438,28400000.0
2005-05-03 09:33:00,1.89436,1.89436,1.89426,1.89426,78700001.0
2005-05-03 09:34:00,1.89435,1.89435,1.89417,1.89418,70299999.0
2005-05-03 09:35:00,1.8942,1.89432,1.8942,1.89432,18200000.0
2005-05-03 09:36:00,1.89416,1.8943,1.89416,1.89419,60099999.0
2005-05-03 09:37:00,1.89419,1.89434,1.89413,1.8943,57300000.0
2005-05-03 09:38:00,1.89426,1.8943,1.89415,1.89427,71799998.0
2005-05-03 09:39:00,1.894,1.89414,1.89396,1.89396,22100000.0
2005-05-03 09:40:00,1.89384,1.89397,1.89384,1.89385,78399999.0
2005-05-03 09:41:00,1.89353,1.89383,1.89353,1.89383,10100000.0
2005-05-03 09:42:00,1.8939,1.8939,1.89373,1.89378,38200000.0
2005-05-03 09:43:00,1.89386,1.89386,1.89378,1.89379,88500003.0
2005-05-03 09:44:00,1.89393,1.89393,1.89371,1.89386,92100000.0
2005-05-03 09:45:00,1.89383,1.89393,1.89378,1.89393,29200000.0
2005-05-03 09:46:00,1.894,1.89422,1.89386,1.89422,101799998.0
2005-05-03 09:47:00,1.89417,1.89444,1.89417,1.89444,48400000.0
2005-05-03 09:48:00,1.8945,1.89455,1.89426,1.89438,121600000.0
2005-05-03 09:49:00,1.89442,1.89442,1.89426,1.89428,102299998.0
2005-05-03 09:50:00,1.89428,1.89439,1.89427,1.89431,38000000.0
2005-05-03 09:51:00,1.89453,1.89457,1.89437,1.89439,88000000.0
2005-05-03 09:52:00,1.89423,1.89423,1.89396,1.89396,22100000.0
2005-05-03 09:53:00,1.89405,1.89424,1.89402,1.89409,64100000.0
2005-05-03 09:54:00,1.8941,1.89422,1.8941,1.89418,62900000.0
2005-05-03 09:55:00,1.89423,1.89429,1.89407,1.89426,116300002.0
2005-05-03 09:56:00,1.89428,1.89428,1.89422,1.89428,24900000.0
2005-05-03 09:57:00,1.89423,1.89443,1.89415,1.89443,67199999.0
2005-05-03 09:58:00,1.89448,1.89448,1.89422,1.89427,12500000.0
2005-05-03 09:59:00,1.89426,1.89442,1.89426,1.89442,47000000.0
2005-05-03 10:00:00,1.89436,1.89438,1.89427,1.89428,34200000.0
2005-05-03 10:01:00,1.89433,1.89452,1.89433,1.89439,33900000.0
2005-05-03 10:02:00,1.89431,1.89435,1.89422,1.8943,111900000.0
2005-05-03 10:03:00,1.89428,1.89444,1.89428,1.8944,33400000.0
2005-05-03 10:04:00,1.89435,1.89435,1.89424,1.8943,82499999.0
2005-05-03 10:05:00,1.89428,1.89432,1.89422,1.89432,60000000.0
2005-05-03 10:06:00,1.89425,1.89425,1.89404,1.89413,37700000.0
2005-05-03 10:07:00,1.89418,1.8943,1.89417,1.89421,61500000.0
2005-05-03 10:08:00,1.89425,1.89425,1.89415,1.8942,67300000.0
2005-05-03 10:09:00,1.89429,1.89429,1.89418,1.8942,39400000.0
2005-05-03 10:10:00,1.89418,1.89418,1.89396,1.89411,47499999.0
2005-05-03 10:11:00,1.89395,1.89406,1.89395,1.894,46900000.0
2005-05-03 10:12:00,1.89408,1.89418,1.89407,1.89417,48800000.0
2005-05-03 10:13:00,1.8941,1.89417,1.89398,1.89407,89300000.0
2005-05-03 10:14:00,1.89389,1.89399,1.89377,1.89384,55299999.0
2005-05-03 10:15:00,1.89381,1.89381,1.89358,1.89367,47800000.0
2005-05-03 10:16:00,1.89352,1.89352,1.89341,1.89341,23500000.0
2005-05-03 10:17:00,1.89338,1.89347,1.89338,1.8934,26100000.0
2005-05-03 10:18:00,1.89346,1.89346,1.89337,1.89345,61900001.0
2005-05-03 10:19:00,1.89352,1.89374,1.89338,1.89374,136400003.0
2005-05-03 10:20:00,1.89376,1.89376,1.89354,1.8936,71300001.0
2005-05-03 10:21:00,1.89368,1.89375,1.89365,1.89375,104300000.0
2005-05-03 10:22:00,1.89387,1.89389,1.89374,1.89376,73300001.0
2005-05-03 10:23:00,1.89383,1.89399,1.89375,1.89396,74200000.0
2005-05-03 10:24:00,1.89393,1.89401,1.89383,1.89401,31700000.0
2005-05-03 10:25:00,1.89402,1.8943,1.89402,1.8943,96499998.0
2005-05-03 10:26:00,1.89427,1.8943,1.89407,1.89414,90799998.0
2005-05-03 10:27:00,1.8941,1.89428,1.8941,1.89428,63699999.0
2005-05-03 10:28:00,1.89418,1.89431,1.89413,1.89431,36600000.0
2005-05-03 10:29:00,1.89409,1.89435,1.89382,1.89425,63699998.0
2005-05-03 10:30:00,1.89386,1.89386,1.89287,1.89316,58200000.0
2005-05-03 10:31:00,1.89292,1.89313,1.89261,1.89313,105199998.0
2005-05-03 10:32:00,1.89305,1.89305,1.8924,1.8924,54200000.0
2005-05-03 10:33:00,1.89245,1.89281,1.89245,1.89281,66100001.0
2005-05-03 10:34:00,1.89285,1.89285,1.89234,1.89238,49100000.0
2005-05-03 10:35:00,1.89233,1.89265,1.89232,1.89265,40900000.0
2005-05-03 10:36:00,1.89287,1.89301,1.89287,1.89294,77900000.0
2005-05-03 10:37:00,1.89299,1.89311,1.8929,1.89311,102600002.0
2005-05-03 10:38:00,1.89318,1.89329,1.89305,1.89305,67100000.0
2005-05-03 10:39:00,1.89301,1.89311,1.89286,1.89286,47500000.0
2005-05-03 10:40:00,1.89288,1.89309,1.89283,1.89309,96899998.0
2005-05-03 10:41:00,1.8931,1.8933,1.89308,1.89308,52699998.0
2005-05-03 10:42:00,1.89321,1.89321,1.89302,1.89302,63099999.0
2005-05-03 10:43:00,1.893,1.89309,1.8929,1.89305,85500001.0
2005-05-03 10:44:00,1.8933,1.89335,1.89305,1.89314,53000000.0
2005-05-03 10:45:00,1.8932,1.8934,1.89316,1.8934,96100000.0
2005-05-03 10:46:00,1.89345,1.89364,1.8933,1.8933,47200001.0
2005-05-03 10:47:00,1.89372,1.89373,1.8934,1.89368,57100000.0
2005-05-03 10:48:00,1.89364,1.89364,1.89361,1.89361,15500000.0
2005-05-03 10:49:00,1.8936,1.8937,1.8936,1.89362,66300000.0
2005-05-03 10:50:00,1.89355,1.89365,1.89355,1.8936,34900000.0
2005-05-03 10:51:00,1.89367,1.89368,1.89357,1.89362,103000003.0
2005-05-03 10:52:00,1.8935,1.89352,1.89335,1.89336,57700000.0
2005-05-03 10:53:00,1.89325,1.89328,1.89315,1.89326,21800000.0
2005-05-03 10:54:00,1.89317,1.8932,1.89296,1.89311,76100000.0
2005-05-03 10:55:00,1.89312,1.89312,1.89293,1.89293,93400001.0
2005-05-03 10:56:00,1.89282,1.89287,1.89267,1.89286,47500000.0
2005-05-03 10:57:00,1.89287,1.89303,1.89283,1.89303,51300000.0
2005-05-03 10:58:00,1.89313,1.89333,1.8931,1.89328,167950001.0
2005-05-03 10:59:00,1.89335,1.89335,1.89315,1.89332,93100001.0
2005-05-03 11:00:00,1.89342,1.89344,1.89316,1.89316,91700002.0
2005-05-03 11:01:00,1.89309,1.89315,1.89303,1.89315,89700001.0
2005-05-03 11:02:00,1.89316,1.89317,1.89306,1.89308,41400000.0
2005-05-03 11:03:00,1.89327,1.89339,1.89312,1.89324,52200000.0
2005-05-03 11:04:00,1.89338,1.89344,1.89333,1.89344,56399999.0
2005-05-03 11:05:00,1.89349,1.89356,1.8934,1.89348,59500000.0
2005-05-03 11:06:00,1.89358,1.89367,1.89355,1.89355,41700000.0
2005-05-03 11:07:00,1.8936,1.89364,1.89358,1.89362,63400001.0
2005-05-03 11:08:00,1.8936,1.8936,1.89334,1.89347,76799999.0
2005-05-03 11:09:00,1.8935,1.89356,1.89345,1.89345,97000003.0
2005-05-03 11:10:00,1.8934,1.89345,1.89337,1.89345,104299998.0
2005-05-03 11:11:00,1.89342,1.89342,1.89332,1.89338,64400000.0
2005-05-03 11:12:00,1.8935,1.89369,1.8934,1.8934,57699999.0
2005-05-03 11:13:00,1.8937,1.89453,1.8937,1.89453,69000000.0
2005-05-03 11:14:00,1.89449,1.89508,1.89449,1.89508,46099998.0
2005-05-03 11:15:00,1.89517,1.89533,1.89482,1.89482,45000001.0
2005-05-03 11:16:00,1.89482,1.89495,1.89474,1.89475,47700000.0
2005-05-03 11:17:00,1.89455,1.89475,1.89447,1.89447,105500002.0
2005-05-03 11:18:00,1.89455,1.89498,1.89447,1.89498,97800000.0
2005-05-03 11:19:00,1.89505,1.89523,1.89472,1.89472,97500000.0
2005-05-03 11:20:00,1.89462,1.89465,1.89459,1.89459,78400002.0
2005-05-03 11:21:00,1.89473,1.89473,1.89461,1.89463,80400000.0
2005-05-03 11:22:00,1.89468,1.89479,1.89458,1.89476,142400000.0
2005-05-03 11:23:00,1.89485,1.89491,1.89479,1.89479,54499999.0
2005-05-03 11:24:00,1.8949,1.8949,1.89478,1.89482,61100000.0
2005-05-03 11:25:00,1.89464,1.89478,1.8946,1.89463,65600000.0
2005-05-03 11:26:00,1.8948,1.89485,1.89465,1.89465,39000000.0
2005-05-03 11:27:00,1.89463,1.89482,1.89452,1.89463,75600000.0
2005-05-03 11:28:00,1.89458,1.89458,1.8944,1.8944,83100000.0
2005-05-03 11:29:00,1.89437,1.89451,1.89431,1.89451,54100000.0
2005-05-03 11:30:00,1.89448,1.89452,1.89438,1.8945,134400000.0
2005-05-03 11:31:00,1.89453,1.8946,1.89445,1.89458,102300001.0
2005-05-03 11:32:00,1.89453,1.89491,1.89453,1.89491,43400000.0
2005-05-03 11:33:00,1.89489,1.89489,1.89479,1.89487,34999999.0
2005-05-03 11:34:00,1.89483,1.8949,1.89473,1.8949,60200001.0
2005-05-03 11:35:00,1.89466,1.89466,1.89444,1.89455,84200000.0
2005-05-03 11:36:00,1.89442,1.89442,1.89432,1.89439,57200000.0
2005-05-03 11:37:00,1.89428,1.89428,1.89396,1.89408,56000000.0
2005-05-03 11:38:00,1.89403,1.89417,1.89396,1.89406,64400000.0
2005-05-03 11:39:00,1.89398,1.89414,1.89398,1.89404,42399999.0
2005-05-03 11:40:00,1.89397,1.89409,1.89386,1.89393,55800000.0
2005-05-03 11:41:00,1.89393,1.89393,1.89387,1.89388,37800000.0
2005-05-03 11:42:00,1.8938,1.89387,1.89375,1.89387,70199999.0
2005-05-03 11:43:00,1.89392,1.89399,1.8937,1.89374,31900000.0
2005-05-03 11:44:00,1.89378,1.8939,1.8937,1.8939,64400001.0
2005-05-03 11:45:00,1.894,1.89405,1.89391,1.89396,67099999.0
2005-05-03 11:46:00,1.8941,1.8941,1.89395,1.89409,152100001.0
2005-05-03 11:47:00,1.89414,1.89414,1.89404,1.89408,73199998.0
2005-05-03 11:48:00,1.89409,1.89413,1.8939,1.8939,90300001.0
2005-05-03 11:49:00,1.89395,1.89402,1.89392,1.89392,111299998.0
2005-05-03 11:50:00,1.89388,1.8939,1.89375,1.89379,71500000.0
2005-05-03 11:51:00,1.89377,1.8938,1.8937,1.89373,37600000.0
2005-05-03 11:52:00,1.8937,1.89382,1.89369,1.89382,40000000.0
2005-05-03 11:53:00,1.89378,1.89385,1.89372,1.89385,60400000.0
2005-05-03 11:54:00,1.89382,1.89387,1.89374,1.89383,54000000.0
2005-05-03 11:55:00,1.89384,1.89384,1.89374,1.89378,36846994.0
2005-05-03 11:56:00,1.89379,1.89439,1.89376,1.89439,56099999.0
2005-05-03 11:57:00,1.89428,1.89513,1.8941,1.89479,68500000.0
2005-05-03 11:58:00,1.89458,1.89458,1.89438,1.89458,29600000.0
2005-05-03 11:59:00,1.89463,1.89463,1.89424,1.89436,108500000.0
2005-05-03 12:00:00,1.89415,1.89415,1.89365,1.89387,98000000.0
2005-05-03 12:01:00,1.89391,1.89414,1.89387,1.89387,55900000.0
2005-05-03 12:02:00,1.89389,1.89389,1.89359,1.89367,97100001.0
2005-05-03 12:03:00,1.89379,1.89388,1.89379,1.89388,23800000.0
2005-05-03 12:04:00,1.89392,1.89392,1.89374,1.89378,103599999.0
2005-05-03 12:05:00,1.89378,1.89378,1.89358,1.89364,30200000.0
2005-05-03 12:06:00,1.89342,1.89358,1.89342,1.89358,77899998.0
2005-05-03 12:07:00,1.89358,1.89358,1.8934,1.89346,61400001.0
2005-05-03 12:08:00,1.89335,1.89346,1.8933,1.89344,114600000.0
2005-05-03 12:09:00,1.89347,1.89347,1.89333,1.89334,103299999.0
2005-05-03 12:10:00,1.89352,1.89352,1.89329,1.89329,84699999.0
2005-05-03 12:11:00,1.89327,1.89337,1.89327,1.89331,73000002.0
2005-05-03 12:12:00,1.89321,1.89338,1.89321,1.89337,61900000.0
2005-05-03 12:13:00,1.89343,1.89346,1.89329,1.89334,75199999.0
2005-05-03 12:14:00,1.89343,1.89346,1.89336,1.89346,37800001.0
2005-05-03 12:15:00,1.89343,1.89349,1.89327,1.89329,98699999.0
2005-05-03 12:16:00,1.8934,1.89343,1.89331,1.89343,61000000.0
2005-05-03 12:17:00,1.8935,1.89366,1.89347,1.89366,91400001.0
2005-05-03 12:18:00,1.89379,1.89379,1.89355,1.89367,39500000.0
2005-05-03 12:19:00,1.89371,1.89371,1.89342,1.89345,79600001.0
2005-05-03 12:20:00,1.89355,1.89371,1.89348,1.89371,72499999.0
2005-05-03 12:21:00,1.89348,1.89381,1.89341,1.89377,97000000.0
2005-05-03 12:22:00,1.89364,1.89366,1.8936,1.8936,43899999.0
2005-05-03 12:23:00,1.89358,1.89358,1.89344,1.89345,31600000.0
2005-05-03 12:24:00,1.89336,1.89336,1.89314,1.89314,28500000.0
2005-05-03 12:25:00,1.89315,1.89328,1.89313,1.89317,89500000.0
2005-05-03 12:26:00,1.89298,1.89301,1.89285,1.89288,112000002.0
2005-05-03 12:27:00,1.89283,1.89297,1.89274,1.89297,50000000.0
2005-05-03 12:28:00,1.89317,1.8932,1.89295,1.89295,105199999.0
2005-05-03 12:29:00,1.89293,1.89293,1.89265,1.8927,86199999.0
2005-05-03 12:30:00,1.89263,1.89286,1.89263,1.89277,92299999.0
2005-05-03 12:31:00,1.89273,1.89287,1.89265,1.89285,88600000.0
2005-05-03 12:32:00,1.89272,1.89272,1.89255,1.89259,47400000.0
2005-05-03 12:33:00,1.89245,1.89245,1.89218,1.89225,52500001.0
2005-05-03 12:34:00,1.89208,1.89208,1.89189,1.89199,35700000.0
2005-05-03 12:35:00,1.89195,1.8923,1.89195,1.8923,33500000.0
2005-05-03 12:36:00,1.8924,1.89246,1.89225,1.89238,48500001.0
2005-05-03 12:37:00,1.89204,1.89213,1.89201,1.8921,34199999.0
2005-05-03 12:38:00,1.89222,1.89231,1.89218,1.89227,23700000.0
2005-05-03 12:39:00,1.89206,1.89213,1.8919,1.8919,113200002.0
2005-05-03 12:40:00,1.89195,1.89195,1.89156,1.89171,82300001.0
2005-05-03 12:41:00,1.89162,1.89187,1.89162,1.89185,12600000.0
2005-05-03 12:42:00,1.89178,1.89178,1.89168,1.89168,53200001.0
2005-05-03 12:43:00,1.89157,1.89162,1.89141,1.89157,74900000.0
2005-05-03 12:44:00,1.8913,1.89137,1.89116,1.89123,61599999.0
2005-05-03 12:45:00,1.89112,1.8916,1.8911,1.8916,46700000.0
2005-05-03 12:46:00,1.8916,1.89174,1.89145,1.89149,86700001.0
2005-05-03 12:47:00,1.89159,1.89159,1.89144,1.89156,70799998.0
2005-05-03 12:48:00,1.89162,1.89171,1.89162,1.89168,113199998.0
2005-05-03 12:49:00,1.89156,1.89172,1.89155,1.89166,61000000.0
2005-05-03 12:50:00,1.89167,1.89171,1.89164,1.8917,99399997.0
2005-05-03 12:51:00,1.89166,1.89169,1.89158,1.89158,38500000.0
2005-05-03 12:52:00,1.8915,1.89159,1.89123,1.8913,88200000.0
2005-05-03 12:53:00,1.89125,1.89135,1.89118,1.89126,49400000.0
2005-05-03 12:54:00,1.89125,1.89144,1.89125,1.89138,99600001.0
2005-05-03 12:55:00,1.89142,1.89152,1.89123,1.8913,52599999.0
2005-05-03 12:56:00,1.89087,1.89087,1.89013,1.89029,61400001.0
2005-05-03 12:57:00,1.8902,1.89059,1.8902,1.89055,53300000.0
2005-05-03 12:58:00,1.89037,1.89037,1.89002,1.89005,50600001.0
2005-05-03 12:59:00,1.88974,1.89005,1.88974,1.89005,128600001.0
2005-05-03 13:00:00,1.88998,1.88998,1.88955,1.88989,37900000.0
2005-05-03 13:01:00,1.88963,1.88963,1.8894,1.88945,44099999.0
2005-05-03 13:02:00,1.88951,1.88951,1.88919,1.88948,51800000.0
2005-05-03 13:03:00,1.88961,1.88972,1.8896,1.8897,70400001.0
2005-05-03 13:04:00,1.88953,1.88978,1.88953,1.88978,43800001.0
2005-05-03 13:05:00,1.88984,1.88991,1.88975,1.88981,71199999.0
2005-05-03 13:06:00,1.89002,1.89017,1.88999,1.89004,65199999.0
2005-05-03 13:07:00,1.89009,1.89026,1.89009,1.8901,130950000.0
2005-05-03 13:08:00,1.8901,1.8901,1.88993,1.89006,86700000.0
2005-05-03 13:09:00,1.89002,1.89006,1.88925,1.88936,80000000.0
2005-05-03 13:10:00,1.88927,1.88927,1.88878,1.88878,42100000.0
2005-05-03 13:11:00,1.8891,1.88954,1.889,1.88954,99700001.0
2005-05-03 13:12:00,1.88962,1.88962,1.88946,1.88947,74500000.0
2005-05-03 13:13:00,1.88921,1.88924,1.88919,1.8892,92500001.0
2005-05-03 13:14:00,1.88925,1.8893,1.88904,1.88922,32400000.0
2005-05-03 13:15:00,1.8894,1.88943,1.88933,1.88933,73799998.0
2005-05-03 13:16:00,1.88932,1.88934,1.88915,1.88915,80400000.0
2005-05-03 13:17:00,1.88912,1.88927,1.88899,1.88927,16300000.0
2005-05-03 13:18:00,1.88921,1.88921,1.88891,1.88897,40400000.0
2005-05-03 13:19:00,1.88905,1.88928,1.889,1.88928,28700000.0
2005-05-03 13:20:00,1.88913,1.88936,1.88909,1.88917,66699999.0
2005-05-03 13:21:00,1.8892,1.88936,1.88911,1.88936,38700001.0
2005-05-03 13:22:00,1.88943,1.88943,1.88933,1.88939,32346994.0
2005-05-03 13:23:00,1.88967,1.88988,1.88967,1.88984,108200001.0
2005-05-03 13:24:00,1.88976,1.88987,1.88976,1.88984,64200000.0
2005-05-03 13:25:00,1.88996,1.89002,1.88987,1.89002,46100001.0
2005-05-03 13:26:00,1.89003,1.89052,1.89002,1.89037,71700002.0
2005-05-03 13:27:00,1.89047,1.89049,1.89038,1.89047,79300000.0
2005-05-03 13:28:00,1.89027,1.89027,1.89004,1.89023,27500000.0
2005-05-03 13:29:00,1.89033,1.89041,1.89029,1.89037,133099997.0
2005-05-03 13:30:00,1.89035,1.89038,1.89028,1.8903,79700000.0
2005-05-03 13:31:00,1.89032,1.89042,1.89032,1.8904,23800000.0
2005-05-03 13:32:00,1.89049,1.8906,1.89047,1.89048,105800001.0
2005-05-03 13:33:00,1.89062,1.89071,1.89054,1.89068,72800001.0
2005-05-03 13:34:00,1.89072,1.89087,1.89072,1.89087,82400000.0
2005-05-03 13:35:00,1.89104,1.89115,1.891,1.89102,95999999.0
2005-05-03 13:36:00,1.8911,1.89121,1.89106,1.89115,77399999.0
2005-05-03 13:37:00,1.89105,1.89105,1.89086,1.89088,44199999.0
2005-05-03 13:38:00,1.89098,1.89103,1.89095,1.89098,59500000.0
2005-05-03 13:39:00,1.89093,1.89093,1.89073,1.89079,89400001.0
2005-05-03 13:40:00,1.89074,1.89077,1.89069,1.89075,104100001.0
2005-05-03 13:41:00,1.89083,1.8909,1.89075,1.89078,68399998.0
2005-05-03 13:42:00,1.89067,1.89082,1.89052,1.89065,45100000.0
2005-05-03 13:43:00,1.89058,1.89058,1.89021,1.89049,104799999.0
2005-05-03 13:44:00,1.89059,1.89063,1.89054,1.89058,56100000.0
2005-05-03 13:45:00,1.89045,1.8905,1.89039,1.8905,25800000.0
2005-05-03 13:46:00,1.89059,1.89065,1.89057,1.89065,36400000.0
2005-05-03 13:47:00,1.89067,1.89078,1.89058,1.89072,63500000.0
2005-05-03 13:48:00,1.89075,1.89075,1.89068,1.89075,158200001.0
2005-05-03 13:49:00,1.8907,1.8907,1.89046,1.89063,50700000.0
2005-05-03 13:50:00,1.89058,1.89066,1.89052,1.89058,163700002.0
2005-05-03 13:51:00,1.89056,1.89072,1.89056,1.89062,108400003.0
2005-05-03 13:52:00,1.89058,1.89072,1.89054,1.89068,56500001.0
2005-05-03 13:53:00,1.89064,1.89074,1.89064,1.89074,105949998.0
2005-05-03 13:54:00,1.89069,1.89078,1.89066,1.89078,41900000.0
2005-05-03 13:55:00,1.89061,1.8907,1.89049,1.89052,112900001.0
2005-05-03 13:56:00,1.8906,1.8906,1.89042,1.89053,37600000.0
2005-05-03 13:57:00,1.89062,1.89062,1.89044,1.89046,22500000.0
2005-05-03 13:58:00,1.8905,1.89064,1.8905,1.89062,28000000.0
2005-05-03 13:59:00,1.89068,1.89088,1.89068,1.89077,63000001.0
2005-05-03 14:00:00,1.8908,1.89095,1.89073,1.89093,98100002.0
2005-05-03 14:01:00,1.89107,1.89114,1.89105,1.8911,41700000.0
2005-05-03 14:02:00,1.89098,1.89098,1.89094,1.89098,60299999.0
2005-05-03 14:03:00,1.89103,1.89103,1.89087,1.89088,25100000.0
2005-05-03 14:04:00,1.89097,1.89122,1.89097,1.89116,42100000.0
2005-05-03 14:05:00,1.89098,1.8911,1.89096,1.8911,24200000.0
2005-05-03 14:06:00,1.89112,1.89112,1.89097,1.89097,30700000.0
2005-05-03 14:07:00,1.89081,1.89092,1.89081,1.89089,97900001.0
2005-05-03 14:08:00,1.89082,1.89082,1.89065,1.89074,84999999.0
2005-05-03 14:09:00,1.89081,1.89081,1.89074,1.89074,28300000.0
2005-05-03 14:10:00,1.89072,1.89072,1.89055,1.89072,23100000.0
2005-05-03 14:11:00,1.89063,1.89085,1.8906,1.89078,73600000.0
2005-05-03 14:12:00,1.89063,1.89075,1.89063,1.89075,37800000.0
2005-05-03 14:13:00,1.89078,1.89078,1.89048,1.89059,52800000.0
2005-05-03 14:14:00,1.89054,1.89079,1.89054,1.89065,80199999.0
2005-05-03 14:15:00,1.89056,1.89065,1.8905,1.89052,105199999.0
2005-05-03 14:16:00,1.89051,1.89051,1.89008,1.89009,81000000.0
2005-05-03 14:17:00,1.89013,1.89015,1.89007,1.89009,106700000.0
2005-05-03 14:18:00,1.89017,1.89034,1.8901,1.8901,25900000.0
2005-05-03 14:19:00,1.89013,1.89027,1.89004,1.89013,28800000.0
2005-05-03 14:20:00,1.89012,1.89036,1.89012,1.89036,25500000.0
2005-05-03 14:21:00,1.89021,1.89061,1.89021,1.89061,42599999.0
2005-05-03 14:22:00,1.89045,1.89065,1.89045,1.89065,50199998.0
2005-05-03 14:23:00,1.89077,1.89103,1.89077,1.89091,58600000.0
2005-05-03 14:24:00,1.89097,1.89099,1.89083,1.89085,63399998.0
2005-05-03 14:25:00,1.8909,1.89106,1.8909,1.89106,89800000.0
2005-05-03 14:26:00,1.89113,1.89113,1.89098,1.891,51700000.0
2005-05-03 14:27:00,1.89077,1.89077,1.89069,1.89076,71100000.0
2005-05-03 14:28:00,1.89074,1.89099,1.89074,1.89086,24500000.0
2005-05-03 14:29:00,1.89077,1.89077,1.89053,1.89068,35800000.0
2005-05-03 14:30:00,1.89082,1.89099,1.89076,1.89078,34600000.0
2005-05-03 14:31:00,1.8908,1.89097,1.8908,1.89096,22000000.0
2005-05-03 14:32:00,1.89078,1.89078,1.89044,1.89049,44800000.0
2005-05-03 14:33:00,1.89045,1.89051,1.89033,1.8904,106399999.0
2005-05-03 14:34:00,1.89043,1.8906,1.89038,1.8906,30200000.0
2005-05-03 14:35:00,1.89057,1.89062,1.8905,1.8905,73499999.0
2005-05-03 14:36:00,1.89053,1.89058,1.89045,1.89045,20700000.0
2005-05-03 14:37:00,1.89048,1.89055,1.89038,1.8905,54500000.0
2005-05-03 14:38:00,1.89023,1.89033,1.89009,1.89015,86299998.0
2005-05-03 14:39:00,1.88975,1.88995,1.88975,1.88978,80999999.0
2005-05-03 14:40:00,1.88968,1.88986,1.88965,1.88986,24700000.0
2005-05-03 14:41:00,1.89007,1.89016,1.88976,1.89013,71600000.0
2005-05-03 14:42:00,1.89015,1.89033,1.88992,1.89033,36299999.0
2005-05-03 14:43:00,1.89052,1.89055,1.89036,1.89037,110700002.0
2005-05-03 14:44:00,1.89043,1.89043,1.8903,1.89042,15900000.0
2005-05-03 14:45:00,1.89054,1.89089,1.89054,1.89089,114499999.0
2005-05-03 14:46:00,1.89088,1.89109,1.89088,1.89109,32200000.0
2005-05-03 14:47:00,1.89117,1.89119,1.89098,1.89107,94000000.0
2005-05-03 14:48:00,1.89106,1.89106,1.89093,1.89093,15200000.0
2005-05-03 14:49:00,1.89107,1.89122,1.891,1.89112,83400001.0
2005-05-03 14:50:00,1.89127,1.89127,1.89114,1.8912,82600000.0
2005-05-03 14:51:00,1.89117,1.89119,1.89109,1.89112,116600002.0
2005-05-03 14:52:00,1.89111,1.89145,1.89111,1.89137,50000000.0
2005-05-03 14:53:00,1.89133,1.89142,1.89133,1.89139,59200000.0
2005-05-03 14:54:00,1.89132,1.89132,1.89117,1.89128,32000000.0
2005-05-03 14:55:00,1.89135,1.89144,1.89132,1.89137,75300000.0
2005-05-03 14:56:00,1.89143,1.89159,1.8913,1.89159,35700001.0
2005-05-03 14:57:00,1.89163,1.89174,1.89153,1.89164,111400001.0
2005-05-03 14:58:00,1.89162,1.89165,1.89143,1.89155,84500000.0
2005-05-03 14:59:00,1.89158,1.89177,1.89158,1.89169,80000001.0
2005-05-03 15:00:00,1.89155,1.89233,1.89147,1.89233,88399999.0
2005-05-03 15:01:00,1.89233,1.89272,1.89233,1.89272,79000001.0
2005-05-03 15:02:00,1.89278,1.89281,1.89253,1.89254,84700002.0
2005-05-03 15:03:00,1.89235,1.89275,1.89229,1.89275,118299997.0
2005-05-03 15:04:00,1.89266,1.89266,1.89244,1.89258,65500000.0
2005-05-03 15:05:00,1.89252,1.89261,1.89234,1.89261,26800000.0
2005-05-03 15:06:00,1.89255,1.89257,1.89246,1.89255,85700000.0
2005-05-03 15:07:00,1.89254,1.8928,1.89253,1.8928,35100000.0
2005-05-03 15:08:00,1.89277,1.89344,1.89277,1.89344,49400000.0
2005-05-03 15:09:00,1.89363,1.89371,1.89336,1.8937,90300000.0
2005-05-03 15:10:00,1.89367,1.8938,1.89341,1.89342,75800001.0
2005-05-03 15:11:00,1.89333,1.89333,1.89307,1.89314,39700000.0
2005-05-03 15:12:00,1.89304,1.89304,1.89293,1.89303,33200000.0
2005-05-03 15:13:00,1.89294,1.89294,1.89225,1.89234,130800001.0
2005-05-03 15:14:00,1.89221,1.89247,1.89214,1.89247,98199999.0
2005-05-03 15:15:00,1.89242,1.89268,1.89242,1.89265,121699999.0
2005-05-03 15:16:00,1.89275,1.89314,1.89275,1.89314,62400001.0
2005-05-03 15:17:00,1.89308,1.8932,1.89294,1.89294,115799999.0
2005-05-03 15:18:00,1.89328,1.89364,1.89301,1.89364,69800001.0
2005-05-03 15:19:00,1.89292,1.89338,1.89292,1.89322,71300000.0
2005-05-03 15:20:00,1.89333,1.89346,1.89333,1.89344,59300000.0
2005-05-03 15:21:00,1.89331,1.89331,1.89316,1.89331,19100000.0
2005-05-03 15:22:00,1.89318,1.89354,1.89313,1.89354,101300000.0
2005-05-03 15:23:00,1.8941,1.89453,1.89396,1.89442,71700000.0
2005-05-03 15:24:00,1.89441,1.89466,1.89439,1.89457,88500002.0
2005-05-03 15:25:00,1.89459,1.89463,1.89443,1.89458,72000000.0
2005-05-03 15:26:00,1.89445,1.89464,1.89438,1.89463,63200001.0
2005-05-03 15:27:00,1.8949,1.89512,1.8947,1.8947,70699999.0
2005-05-03 15:28:00,1.89495,1.89499,1.8947,1.8947,63499999.0
2005-05-03 15:29:00,1.89477,1.89478,1.89456,1.89466,60700000.0
2005-05-03 15:30:00,1.89475,1.89507,1.89475,1.895,56900000.0
2005-05-03 15:31:00,1.89495,1.89496,1.89476,1.89481,123100000.0
2005-05-03 15:32:00,1.89448,1.89477,1.89446,1.89466,58500000.0
2005-05-03 15:33:00,1.89483,1.89489,1.89452,1.89465,34700000.0
2005-05-03 15:34:00,1.89453,1.89464,1.89444,1.89449,67500001.0
2005-05-03 15:35:00,1.89467,1.89479,1.89467,1.89477,32800000.0
2005-05-03 15:36:00,1.89453,1.89469,1.89453,1.89458,121900000.0
2005-05-03 15:37:00,1.89454,1.89454,1.8944,1.8944,64200000.0
2005-05-03 15:38:00,1.89428,1.89428,1.8941,1.89424,73300001.0
2005-05-03 15:39:00,1.89417,1.89417,1.89405,1.8941,64799999.0
2005-05-03 15:40:00,1.89409,1.89409,1.89399,1.89401,68100000.0
2005-05-03 15:41:00,1.89395,1.89407,1.89394,1.89405,67899999.0
2005-05-03 15:42:00,1.89381,1.89385,1.89363,1.8937,103299999.0
2005-05-03 15:43:00,1.89368,1.89377,1.89361,1.89372,79700002.0
2005-05-03 15:44:00,1.89384,1.89389,1.89371,1.89376,79599999.0
2005-05-03 15:45:00,1.89384,1.89384,1.89347,1.89355,19100000.0
2005-05-03 15:46:00,1.8936,1.89366,1.89349,1.89356,67400000.0
2005-05-03 15:47:00,1.89349,1.89359,1.89339,1.89339,85000000.0
2005-05-03 15:48:00,1.89358,1.89383,1.89344,1.89383,77300001.0
2005-05-03 15:49:00,1.89392,1.89399,1.89375,1.89383,114900002.0
2005-05-03 15:50:00,1.89375,1.89375,1.89336,1.89336,39799999.0
2005-05-03 15:51:00,1.89343,1.89366,1.89336,1.89366,30900000.0
2005-05-03 15:52:00,1.89354,1.8936,1.89347,1.89357,88600002.0
2005-05-03 15:53:00,1.89358,1.89382,1.89351,1.89382,88599999.0
2005-05-03 15:54:00,1.89407,1.8942,1.89385,1.894,69700000.0
2005-05-03 15:55:00,1.89425,1.89432,1.89404,1.89425,51700000.0
2005-05-03 15:56:00,1.89438,1.8944,1.8942,1.8942,68400000.0
2005-05-03 15:57:00,1.8941,1.89424,1.89372,1.89378,84800000.0
2005-05-03 15:58:00,1.89355,1.89355,1.89324,1.8933,39100000.0
2005-05-03 15:59:00,1.89334,1.89355,1.89331,1.89343,29300000.0
2005-05-03 16:00:00,1.8932,1.8932,1.89279,1.89279,44900000.0
2005-05-03 16:01:00,1.89275,1.89284,1.89236,1.89236,136800003.0
2005-05-03 16:02:00,1.89242,1.89246,1.89217,1.89217,36500000.0
2005-05-03 16:03:00,1.89222,1.89222,1.89203,1.89205,101900000.0
2005-05-03 16:04:00,1.89198,1.89209,1.89181,1.89181,92899998.0
2005-05-03 16:05:00,1.89167,1.89171,1.89155,1.89171,101699998.0
2005-05-03 16:06:00,1.8918,1.8919,1.8918,1.8919,25600000.0
2005-05-03 16:07:00,1.8919,1.8919,1.89165,1.89169,100400000.0
2005-05-03 16:08:00,1.89165,1.89176,1.89158,1.89161,79199999.0
2005-05-03 16:09:00,1.89172,1.89188,1.89172,1.89188,33599999.0
2005-05-03 16:10:00,1.89204,1.89212,1.89192,1.89192,103899998.0
2005-05-03 16:11:00,1.89202,1.89214,1.89202,1.89214,70699999.0
2005-05-03 16:12:00,1.89211,1.89218,1.89211,1.89218,67800002.0
2005-05-03 16:13:00,1.8922,1.89232,1.8921,1.89232,116999998.0
2005-05-03 16:14:00,1.89228,1.89251,1.89227,1.89251,34200000.0
2005-05-03 16:15:00,1.89253,1.89253,1.89241,1.89241,52700001.0
2005-05-03 16:16:00,1.89229,1.89235,1.89229,1.89235,33300000.0
2005-05-03 16:17:00,1.89231,1.89235,1.89215,1.89232,72000000.0
2005-05-03 16:18:00,1.89229,1.8924,1.89223,1.89223,67299998.0
2005-05-03 16:19:00,1.89213,1.8922,1.89196,1.89198,102100001.0
2005-05-03 16:20:00,1.89186,1.89195,1.8916,1.8916,88799999.0
2005-05-03 16:21:00,1.8905,1.89116,1.8905,1.89099,55299999.0
2005-05-03 16:22:00,1.89109,1.89121,1.89089,1.89098,64500000.0
2005-05-03 16:23:00,1.89103,1.89103,1.89077,1.89091,60400000.0
2005-05-03 16:24:00,1.89085,1.89094,1.89072,1.89079,79299999.0
2005-05-03 16:25:00,1.89092,1.89092,1.89068,1.89069,55600000.0
2005-05-03 16:26:00,1.8904,1.8904,1.8898,1.88985,83600000.0
2005-05-03 16:27:00,1.88978,1.89033,1.88975,1.89033,54300000.0
2005-05-03 16:28:00,1.89037,1.89053,1.89023,1.89041,71599999.0
2005-05-03 16:29:00,1.8904,1.89046,1.89015,1.89024,91000000.0
2005-05-03 16:30:00,1.8901,1.89026,1.88998,1.88999,59700000.0
2005-05-03 16:31:00,1.89,1.89008,1.88995,1.89008,83500000.0
2005-05-03 16:32:00,1.89016,1.8903,1.89007,1.89009,77800000.0
2005-05-03 16:33:00,1.89016,1.89037,1.89012,1.89031,41800000.0
2005-05-03 16:34:00,1.89028,1.89028,1.89007,1.89014,37800000.0
2005-05-03 16:35:00,1.89018,1.89023,1.89003,1.89003,75500002.0
2005-05-03 16:36:00,1.89005,1.89017,1.89005,1.8901,85299999.0
2005-05-03 16:37:00,1.89022,1.89024,1.88981,1.88993,92900000.0
2005-05-03 16:38:00,1.88984,1.89001,1.88983,1.89001,42900000.0
2005-05-03 16:39:00,1.88968,1.88985,1.88965,1.8897,67400001.0
2005-05-03 16:40:00,1.88948,1.88948,1.88926,1.88942,55099998.0
2005-05-03 16:41:00,1.88944,1.89001,1.88944,1.89001,110600000.0
2005-05-03 16:42:00,1.89019,1.89023,1.89005,1.89008,77399999.0
2005-05-03 16:43:00,1.89024,1.89026,1.89011,1.89022,49100000.0
2005-05-03 16:44:00,1.89025,1.89025,1.89008,1.89017,50100000.0
2005-05-03 16:45:00,1.8902,1.89028,1.8901,1.89026,39500000.0
2005-05-03 16:46:00,1.89021,1.89021,1.89001,1.89007,90700001.0
2005-05-03 16:47:00,1.89015,1.89023,1.89004,1.89016,150200002.0
2005-05-03 16:48:00,1.89025,1.89045,1.89025,1.89029,79000002.0
2005-05-03 16:49:00,1.89028,1.89071,1.89022,1.89057,29900000.0
2005-05-03 16:50:00,1.89062,1.89104,1.89062,1.89104,48700000.0
2005-05-03 16:51:00,1.89108,1.89129,1.89099,1.89129,94299999.0
2005-05-03 16:52:00,1.8912,1.89142,1.89114,1.89133,136399997.0
2005-05-03 16:53:00,1.89121,1.89131,1.8911,1.89131,47400000.0
2005-05-03 16:54:00,1.89117,1.89137,1.89102,1.89137,37800000.0
2005-05-03 16:55:00,1.89123,1.89146,1.89111,1.89136,36800001.0
2005-05-03 16:56:00,1.89123,1.89142,1.8912,1.8913,45499999.0
2005-05-03 16:57:00,1.89122,1.89122,1.8909,1.8909,44900000.0
2005-05-03 16:58:00,1.89085,1.89091,1.8907,1.89072,70299999.0
2005-05-03 16:59:00,1.89051,1.89051,1.89025,1.89038,62900000.0
2005-05-03 17:00:00,1.89046,1.8907,1.89039,1.89067,66299999.0
2005-05-03 17:01:00,1.89078,1.89097,1.89073,1.89097,49700000.0
2005-05-03 17:02:00,1.89098,1.89112,1.89078,1.89078,112699999.0
2005-05-03 17:03:00,1.8909,1.89102,1.89084,1.89102,28700000.0
2005-05-03 17:04:00,1.89113,1.89139,1.89113,1.89127,77200000.0
2005-05-03 17:05:00,1.89125,1.89141,1.89125,1.89127,99199999.0
2005-05-03 17:06:00,1.89112,1.8912,1.8911,1.89117,91300003.0
2005-05-03 17:07:00,1.89103,1.89103,1.89088,1.89093,39500000.0
2005-05-03 17:08:00,1.89084,1.89084,1.89071,1.89071,47400001.0
2005-05-03 17:09:00,1.89067,1.89067,1.89058,1.89058,3000000.0
2005-05-03 17:10:00,1.89048,1.89048,1.89028,1.89043,36800000.0
2005-05-03 17:11:00,1.89045,1.89061,1.89042,1.89049,62600000.0
2005-05-03 17:12:00,1.89051,1.89058,1.89045,1.89054,94200000.0
2005-05-03 17:13:00,1.89051,1.89051,1.89042,1.89047,35800000.0
2005-05-03 17:14:00,1.89059,1.89065,1.89058,1.89065,37300000.0
2005-05-03 17:15:00,1.89058,1.89065,1.89058,1.8906,73199999.0
2005-05-03 17:16:00,1.89058,1.89063,1.89045,1.89063,77599999.0
2005-05-03 17:17:00,1.89058,1.89062,1.89058,1.89059,27600000.0
2005-05-03 17:18:00,1.89058,1.89063,1.89053,1.89063,52899999.0
2005-05-03 17:19:00,1.89062,1.89072,1.89062,1.8907,12300000.0
2005-05-03 17:20:00,1.89081,1.89097,1.89081,1.89097,74400001.0
2005-05-03 17:21:00,1.8909,1.89097,1.8908,1.89095,73400000.0
2005-05-03 17:22:00,1.8909,1.89118,1.8909,1.89118,69000000.0
2005-05-03 17:23:00,1.89115,1.8912,1.89087,1.89087,57800001.0
2005-05-03 17:24:00,1.89078,1.89103,1.89076,1.89103,102499999.0
2005-05-03 17:25:00,1.89108,1.89108,1.89089,1.89106,54000000.0
2005-05-03 17:26:00,1.89111,1.89111,1.89093,1.89098,25800000.0
2005-05-03 17:27:00,1.89112,1.89119,1.89094,1.89099,163099997.0
2005-05-03 17:28:00,1.89106,1.89106,1.8907,1.89087,89800002.0
2005-05-03 17:29:00,1.89098,1.89112,1.89095,1.89112,30200000.0
2005-05-03 17:30:00,1.89104,1.89151,1.89104,1.89151,95500000.0
2005-05-03 17:31:00,1.89128,1.89139,1.8912,1.89136,22900000.0
2005-05-03 17:32:00,1.89129,1.89135,1.89122,1.89135,72900000.0
2005-05-03 17:33:00,1.89143,1.89148,1.89143,1.89147,30599999.0
2005-05-03 17:34:00,1.89149,1.89157,1.89149,1.89151,70800000.0
2005-05-03 17:35:00,1.89142,1.89149,1.89141,1.89141,76899999.0
2005-05-03 17:36:00,1.89138,1.89138,1.89125,1.89129,77800000.0
2005-05-03 17:37:00,1.89126,1.89139,1.89126,1.89132,50800000.0
2005-05-03 17:38:00,1.89103,1.89103,1.89074,1.89074,56299997.0
2005-05-03 17:39:00,1.89088,1.89088,1.89064,1.89068,69199998.0
2005-05-03 17:40:00,1.89068,1.89068,1.89051,1.89059,36499999.0
2005-05-03 17:41:00,1.89055,1.89066,1.8905,1.89059,24500000.0
2005-05-03 17:42:00,1.89053,1.89053,1.89044,1.89053,66000000.0
2005-05-03 17:43:00,1.89045,1.89056,1.89031,1.89056,62700000.0
2005-05-03 17:44:00,1.89053,1.89061,1.89038,1.89058,73599998.0
2005-05-03 17:45:00,1.89054,1.89054,1.89038,1.89054,34900000.0
2005-05-03 17:46:00,1.89075,1.89081,1.89069,1.89069,34500000.0
2005-05-03 17:47:00,1.89072,1.89076,1.89062,1.8907,56100000.0
2005-05-03 17:48:00,1.8907,1.89075,1.89068,1.89068,33700001.0
2005-05-03 17:49:00,1.89073,1.89113,1.89073,1.89113,12500000.0
2005-05-03 17:50:00,1.891,1.8911,1.891,1.89107,22100000.0
2005-05-03 17:51:00,1.89107,1.89109,1.89103,1.89108,40000000.0
2005-05-03 17:52:00,1.89103,1.89103,1.89087,1.89095,70599998.0
2005-05-03 17:53:00,1.89077,1.89079,1.89065,1.89065,36400001.0
2005-05-03 17:54:00,1.89075,1.89088,1.89066,1.89088,31000000.0
2005-05-03 17:55:00,1.8909,1.8909,1.89082,1.89083,43600000.0
2005-05-03 17:56:00,1.89093,1.89099,1.89066,1.8909,124799999.0
2005-05-03 17:57:00,1.89063,1.89075,1.89059,1.89066,62600000.0
2005-05-03 17:58:00,1.89056,1.89075,1.8905,1.8907,100399999.0
2005-05-03 17:59:00,1.89063,1.89074,1.89054,1.89073,107299999.0
2005-05-03 18:00:00,1.89066,1.89068,1.89063,1.89063,45700000.0
2005-05-03 18:01:00,1.89092,1.89111,1.89088,1.89106,877650003.0
2005-05-03 18:02:00,1.89103,1.89112,1.89084,1.89112,1163099998.0
2005-05-03 18:03:00,1.89107,1.89114,1.8909,1.89106,1314299997.0
2005-05-03 18:04:00,1.8911,1.8911,1.89076,1.89095,780599997.0
2005-05-03 18:05:00,1.89095,1.89111,1.89078,1.89082,1067200000.0
2005-05-03 18:06:00,1.89107,1.89112,1.89096,1.89112,941699994.0
2005-05-03 18:07:00,1.89117,1.89127,1.89112,1.8912,1266000001.0
2005-05-03 18:08:00,1.89125,1.8913,1.89108,1.89112,1332750003.0
2005-05-03 18:09:00,1.89129,1.89133,1.89118,1.89133,463900000.0
2005-05-03 18:10:00,1.8913,1.89157,1.89129,1.89134,700400000.0
2005-05-03 18:11:00,1.89147,1.89158,1.89129,1.89135,633799996.0
2005-05-03 18:12:00,1.89134,1.89141,1.89121,1.89122,788899997.0
2005-05-03 18:13:00,1.89135,1.89136,1.89116,1.89135,704099998.0
2005-05-03 18:14:00,1.89139,1.89142,1.89122,1.89123,703199999.0
2005-05-03 18:15:00,1.89133,1.89133,1.89121,1.89121,853899998.0
2005-05-03 18:16:00,1.89135,1.89143,1.89125,1.89127,715269998.0
2005-05-03 18:17:00,1.89125,1.89125,1.89115,1.8912,618199998.0
2005-05-03 18:18:00,1.89125,1.89159,1.89125,1.89145,765700000.0
2005-05-03 18:19:00,1.89147,1.89155,1.89139,1.89145,475400001.0
2005-05-03 18:20:00,1.89153,1.89183,1.89148,1.89173,367270000.0
2005-05-03 18:21:00,1.89191,1.89198,1.89147,1.89147,712999999.0
2005-05-03 18:22:00,1.89159,1.89181,1.89159,1.8917,402269999.0
2005-05-03 18:23:00,1.89173,1.89211,1.89173,1.89211,819400005.0
2005-05-03 18:24:00,1.89209,1.89209,1.89186,1.89206,701150000.0
2005-05-03 18:25:00,1.89202,1.89214,1.89191,1.89193,796199996.0
2005-05-03 18:26:00,1.89209,1.89213,1.89196,1.89213,567700001.0
2005-05-03 18:27:00,1.89206,1.89214,1.892,1.89214,692499999.0
2005-05-03 18:28:00,1.89217,1.89231,1.89204,1.89231,391900006.0
2005-05-03 18:29:00,1.89238,1.89249,1.89226,1.89237,763549998.0
2005-05-03 18:30:00,1.89224,1.89229,1.89204,1.89215,633199996.0
2005-05-03 18:31:00,1.89222,1.89239,1.89215,1.89239,530799998.0
2005-05-03 18:32:00,1.89235,1.89235,1.89207,1.8922,400500000.0
2005-05-03 18:33:00,1.89217,1.89224,1.89208,1.8921,786246997.0
2005-05-03 18:34:00,1.89197,1.89204,1.89183,1.89193,638400000.0
2005-05-03 18:35:00,1.8919,1.89193,1.89161,1.89183,274849997.0
2005-05-03 18:36:00,1.89189,1.89204,1.89182,1.89202,100400001.0
2005-05-03 18:37:00,1.89209,1.89217,1.89199,1.89203,92999999.0
2005-05-03 18:38:00,1.89192,1.89212,1.89192,1.89212,148200000.0
2005-05-03 18:39:00,1.89207,1.8922,1.89197,1.89205,235399998.0
2005-05-03 18:40:00,1.89198,1.8923,1.89198,1.89203,337649998.0
2005-05-03 18:41:00,1.89198,1.892,1.8919,1.89195,378400005.0
2005-05-03 18:42:00,1.8919,1.8919,1.8917,1.89172,146900001.0
2005-05-03 18:43:00,1.89172,1.89172,1.89115,1.89148,65300000.0
2005-05-03 18:44:00,1.89147,1.89162,1.89147,1.89148,391500000.0
2005-05-03 18:45:00,1.8915,1.89155,1.89145,1.89155,213999998.0
2005-05-03 18:46:00,1.89152,1.89152,1.89136,1.8914,157099998.0
2005-05-03 18:47:00,1.89143,1.89157,1.89134,1.8914,199500002.0
2005-05-03 18:48:00,1.89137,1.89155,1.89137,1.89155,331100000.0
2005-05-03 18:49:00,1.89167,1.89167,1.89163,1.89166,115300000.0
2005-05-03 18:50:00,1.8917,1.89175,1.89162,1.89165,224099998.0
2005-05-03 18:51:00,1.89171,1.89182,1.89162,1.89182,463799997.0
2005-05-03 18:52:00,1.89177,1.89187,1.89173,1.89178,467500006.0
2005-05-03 18:53:00,1.89174,1.89186,1.89167,1.89167,396699999.0
2005-05-03 18:54:00,1.89163,1.8917,1.89156,1.89163,272599998.0
2005-05-03 18:55:00,1.89171,1.89178,1.89161,1.89171,491800001.0
2005-05-03 18:56:00,1.8917,1.8917,1.89154,1.89158,265899997.0
2005-05-03 18:57:00,1.89151,1.89163,1.89148,1.89152,420100003.0
2005-05-03 18:58:00,1.89153,1.89154,1.89119,1.89128,613800003.0
2005-05-03 18:59:00,1.89124,1.89133,1.89119,1.89129,460000000.0
2005-05-03 19:00:00,1.89121,1.89131,1.89116,1.89121,264100004.0
2005-05-03 19:01:00,1.89128,1.89137,1.89124,1.89124,84000000.0
2005-05-03 19:02:00,1.89117,1.89122,1.89107,1.89107,359099998.0
2005-05-03 19:03:00,1.89106,1.8911,1.89086,1.89105,658800002.0
2005-05-03 19:04:00,1.89113,1.89113,1.89102,1.89113,289300000.0
2005-05-03 19:05:00,1.89113,1.89114,1.89105,1.89114,187400001.0
2005-05-03 19:06:00,1.89112,1.89122,1.89098,1.89122,562169997.0
2005-05-03 19:07:00,1.89125,1.8913,1.89114,1.89123,363999997.0
2005-05-03 19:08:00,1.89116,1.89122,1.89104,1.89109,525999998.0
2005-05-03 19:09:00,1.89108,1.89108,1.89075,1.89085,237500000.0
2005-05-03 19:10:00,1.89076,1.89076,1.89051,1.89057,354399999.0
2005-05-03 19:11:00,1.89058,1.89061,1.89051,1.89056,139770002.0
2005-05-03 19:12:00,1.89073,1.89098,1.89073,1.89079,299300000.0
2005-05-03 19:13:00,1.89093,1.89093,1.8907,1.89083,314099999.0
2005-05-03 19:14:00,1.89082,1.89092,1.89082,1.89087,268300000.0
2005-05-03 19:15:00,1.89083,1.89083,1.89066,1.89077,329000000.0
2005-05-03 19:16:00,1.89079,1.89079,1.89071,1.89078,164799996.0
2005-05-03 19:17:00,1.89065,1.89089,1.89065,1.89083,245000000.0
2005-05-03 19:18:00,1.89085,1.89094,1.89076,1.89085,280499998.0
2005-05-03 19:19:00,1.89085,1.89107,1.89068,1.89078,320400001.0
2005-05-03 19:20:00,1.89079,1.89085,1.89072,1.8908,352400004.0
2005-05-03 19:21:00,1.8907,1.89091,1.89069,1.89072,348700002.0
2005-05-03 19:22:00,1.89082,1.89093,1.89077,1.89088,344200001.0
2005-05-03 19:23:00,1.89079,1.89093,1.89079,1.89087,342900004.0
2005-05-03 19:24:00,1.89087,1.89103,1.89087,1.89103,89799999.0
2005-05-03 19:25:00,1.89093,1.89095,1.8909,1.89095,70300001.0
2005-05-03 19:26:00,1.89101,1.89119,1.8908,1.89095,286849999.0
2005-05-03 19:27:00,1.89091,1.89104,1.89088,1.89092,550050001.0
2005-05-03 19:28:00,1.89092,1.89101,1.89084,1.8909,422899994.0
2005-05-03 19:29:00,1.89085,1.89095,1.89085,1.8909,289499998.0
2005-05-03 19:30:00,1.8909,1.89096,1.89076,1.89096,515200001.0
2005-05-03 19:31:00,1.89094,1.89096,1.89076,1.89095,226800003.0
2005-05-03 19:32:00,1.89094,1.89094,1.8908,1.89086,345800002.0
2005-05-03 19:33:00,1.89087,1.89092,1.8908,1.89092,283200001.0
2005-05-03 19:34:00,1.89085,1.89085,1.89072,1.89073,240700001.0
2005-05-03 19:35:00,1.8907,1.89078,1.89065,1.89075,327899998.0
2005-05-03 19:36:00,1.89077,1.89086,1.89073,1.89073,365999998.0
2005-05-03 19:37:00,1.89065,1.8908,1.89063,1.8907,251099999.0
2005-05-03 19:38:00,1.89072,1.89086,1.89072,1.89086,103700000.0
2005-05-03 19:39:00,1.8909,1.89093,1.89085,1.89093,155799999.0
2005-05-03 19:40:00,1.89092,1.89098,1.89087,1.8909,434499998.0
2005-05-03 19:41:00,1.8909,1.89102,1.8909,1.891,375950001.0
2005-05-03 19:42:00,1.8909,1.89119,1.89085,1.89119,157599999.0
2005-05-03 19:43:00,1.89098,1.89106,1.89094,1.89099,116100001.0
2005-05-03 19:44:00,1.89099,1.89101,1.89084,1.8909,467299995.0
2005-05-03 19:45:00,1.89091,1.8911,1.89086,1.8911,240399997.0
2005-05-03 19:46:00,1.89117,1.89123,1.89112,1.89113,290200000.0
2005-05-03 19:47:00,1.89113,1.89117,1.8911,1.8911,129800001.0
2005-05-03 19:48:00,1.8911,1.89115,1.89107,1.8911,208199998.0
2005-05-03 19:49:00,1.89115,1.89115,1.89107,1.89115,292400004.0
2005-05-03 19:50:00,1.8912,1.89141,1.89115,1.89117,279100002.0
2005-05-03 19:51:00,1.89115,1.89147,1.89115,1.89145,318500000.0
2005-05-03 19:52:00,1.89146,1.89156,1.89137,1.89141,154800000.0
2005-05-03 19:53:00,1.89152,1.89176,1.89152,1.89175,110599999.0
2005-05-03 19:54:00,1.89175,1.89177,1.89167,1.8917,254700000.0
2005-05-03 19:55:00,1.89165,1.8917,1.89165,1.8917,71400000.0
2005-05-03 19:56:00,1.89168,1.89169,1.89162,1.89165,211099999.0
2005-05-03 19:57:00,1.89163,1.89199,1.89163,1.89188,336500000.0
2005-05-03 19:58:00,1.8919,1.89198,1.89174,1.89188,275870001.0
2005-05-03 19:59:00,1.89196,1.89199,1.89179,1.89193,350299999.0
2005-05-03 20:00:00,1.89191,1.89202,1.89191,1.89202,169200000.0
2005-05-03 20:01:00,1.89205,1.89205,1.89194,1.89195,176800002.0
2005-05-03 20:02:00,1.89199,1.89199,1.89182,1.8919,176400001.0
2005-05-03 20:03:00,1.89192,1.89192,1.89165,1.89188,77600000.0
2005-05-03 20:04:00,1.89188,1.89188,1.8918,1.89186,304500002.0
2005-05-03 20:05:00,1.89198,1.89203,1.8915,1.89203,189599998.0
2005-05-03 20:06:00,1.8921,1.89215,1.89208,1.8921,209099999.0
2005-05-03 20:07:00,1.89212,1.89239,1.89212,1.89239,133500000.0
2005-05-03 20:08:00,1.89237,1.8926,1.89237,1.89254,261599999.0
2005-05-03 20:09:00,1.89244,1.89244,1.89218,1.89224,152600000.0
2005-05-03 20:10:00,1.89215,1.89215,1.89185,1.89196,40000000.0
2005-05-03 20:11:00,1.89207,1.89214,1.89204,1.89214,57800001.0
2005-05-03 20:12:00,1.8921,1.89231,1.89203,1.89203,421199995.0
2005-05-03 20:13:00,1.89207,1.89216,1.89204,1.89205,251499998.0
2005-05-03 20:14:00,1.89215,1.89247,1.89211,1.89222,158600001.0
2005-05-03 20:15:00,1.89209,1.89235,1.89196,1.89235,380699999.0
2005-05-03 20:16:00,1.89215,1.89376,1.8915,1.8915,184600002.0
2005-05-03 20:17:00,1.89129,1.89129,1.88978,1.88993,70900001.0
2005-05-03 20:18:00,1.88953,1.89028,1.88922,1.89019,136399999.0
2005-05-03 20:19:00,1.8903,1.89067,1.88987,1.89061,152800000.0
2005-05-03 20:20:00,1.89086,1.89113,1.89022,1.89054,265149998.0
2005-05-03 20:21:00,1.89041,1.89069,1.88997,1.89037,226899999.0
2005-05-03 20:22:00,1.89026,1.89029,1.88967,1.88972,133200000.0
2005-05-03 20:23:00,1.88978,1.88987,1.8895,1.88973,293999998.0
2005-05-03 20:24:00,1.88971,1.88971,1.88945,1.88966,124800000.0
2005-05-03 20:25:00,1.88956,1.89001,1.88886,1.89,380700001.0
2005-05-03 20:26:00,1.89005,1.8907,1.88992,1.88995,442500000.0
2005-05-03 20:27:00,1.8899,1.8899,1.88946,1.88961,314900001.0
2005-05-03 20:28:00,1.88963,1.88992,1.88956,1.88992,356299997.0
2005-05-03 20:29:00,1.89005,1.89029,1.88991,1.89018,203500000.0
2005-05-03 20:30:00,1.89015,1.89085,1.88984,1.89027,791799996.0
2005-05-03 20:31:00,1.89024,1.89133,1.89024,1.89133,534999996.0
2005-05-03 20:32:00,1.89166,1.89166,1.89097,1.89097,806799997.0
2005-05-03 20:33:00,1.8911,1.89155,1.89081,1.89086,286599998.0
2005-05-03 20:34:00,1.89099,1.89099,1.89047,1.89068,60100000.0
2005-05-03 20:35:00,1.89084,1.89093,1.89073,1.89076,55600000.0
2005-05-03 20:36:00,1.89074,1.89074,1.89,1.89027,148149999.0
2005-05-03 20:37:00,1.89015,1.89028,1.88996,1.89003,139400001.0
2005-05-03 20:38:00,1.88998,1.8901,1.88988,1.88998,334799999.0
2005-05-03 20:39:00,1.8902,1.89068,1.88978,1.88984,290699999.0
2005-05-03 20:40:00,1.88962,1.88991,1.88939,1.88991,115699999.0
2005-05-03 20:41:00,1.89005,1.89039,1.88989,1.89035,167900001.0
2005-05-03 20:42:00,1.89042,1.89044,1.89035,1.8904,67700000.0
2005-05-03 20:43:00,1.89039,1.8904,1.88992,1.89012,242299997.0
2005-05-03 20:44:00,1.8901,1.89016,1.88997,1.89013,358700000.0
2005-05-03 20:45:00,1.89018,1.89018,1.8895,1.88955,76699999.0
2005-05-03 20:46:00,1.88955,1.8896,1.88854,1.88854,163800001.0
2005-05-03 20:47:00,1.88845,1.88877,1.88845,1.88857,433499997.0
2005-05-03 20:48:00,1.88856,1.88884,1.88856,1.88881,129300000.0
2005-05-03 20:49:00,1.88869,1.88884,1.8886,1.8886,91499998.0
2005-05-03 20:50:00,1.88865,1.889,1.8886,1.88893,329299997.0
2005-05-03 20:51:00,1.8889,1.8889,1.88838,1.88882,319199999.0
2005-05-03 20:52:00,1.88848,1.88892,1.88848,1.88884,159999998.0
2005-05-03 20:53:00,1.88889,1.88906,1.88886,1.88895,798999999.0
2005-05-03 20:54:00,1.8891,1.88941,1.88882,1.88882,353000000.0
2005-05-03 20:55:00,1.8889,1.8892,1.88875,1.88898,323399998.0
2005-05-03 20:56:00,1.88897,1.88898,1.8886,1.88893,459070000.0
2005-05-03 20:57:00,1.88897,1.88931,1.88857,1.88857,472169998.0
2005-05-03 20:58:00,1.88919,1.8892,1.88855,1.8892,172500001.0
2005-05-03 20:59:00,1.88904,1.88918,1.88859,1.88912,557899993.0
2005-05-03 21:00:00,1.88895,1.88926,1.88895,1.88923,503299995.0
2005-05-03 21:01:00,1.88894,1.88945,1.88894,1.88945,394199999.0
2005-05-03 21:02:00,1.88949,1.88954,1.88942,1.88949,133300000.0
2005-05-03 21:03:00,1.88945,1.88975,1.88945,1.88975,149000001.0
2005-05-03 21:04:00,1.8898,1.88998,1.8896,1.88998,147300000.0
2005-05-03 21:05:00,1.8899,1.89002,1.8899,1.89001,244149996.0
2005-05-03 21:06:00,1.89013,1.8904,1.89012,1.8902,129299999.0
2005-05-03 21:07:00,1.89022,1.89028,1.89017,1.89028,100399999.0
2005-05-03 21:08:00,1.89023,1.89071,1.89023,1.8906,50099999.0
2005-05-03 21:09:00,1.89058,1.89058,1.89032,1.89035,82699999.0
2005-05-03 21:10:00,1.89046,1.89049,1.89021,1.89043,102600000.0
2005-05-03 21:11:00,1.89045,1.89059,1.89033,1.89054,172800003.0
2005-05-03 21:12:00,1.8905,1.89085,1.89045,1.89076,47600000.0
2005-05-03 21:13:00,1.89085,1.89143,1.89085,1.89126,212500003.0
2005-05-03 21:14:00,1.89132,1.89153,1.89131,1.89132,371100000.0
2005-05-03 21:15:00,1.8913,1.8913,1.89088,1.89113,292800003.0
2005-05-03 21:16:00,1.89108,1.8911,1.89107,1.8911,42700000.0
2005-05-03 21:17:00,1.89114,1.8914,1.89112,1.89127,150500000.0
2005-05-03 21:18:00,1.89121,1.89129,1.89114,1.89124,71300000.0
2005-05-03 21:19:00,1.89124,1.89124,1.89099,1.89105,144900001.0
2005-05-03 21:20:00,1.89103,1.89106,1.89091,1.891,221000001.0
2005-05-03 21:21:00,1.8911,1.89113,1.89094,1.89113,190800000.0
2005-05-03 21:22:00,1.89119,1.89123,1.8911,1.89119,148299999.0
2005-05-03 21:23:00,1.89114,1.89114,1.89097,1.89104,57699999.0
2005-05-03 21:24:00,1.89095,1.89095,1.89041,1.8906,222599998.0
2005-05-03 21:25:00,1.89057,1.89057,1.89047,1.89049,107000000.0
2005-05-03 21:26:00,1.89053,1.89072,1.89053,1.89064,102800000.0
2005-05-03 21:27:00,1.89085,1.89085,1.89063,1.89063,64100000.0
2005-05-03 21:28:00,1.89063,1.89083,1.89062,1.89083,301300000.0
2005-05-03 21:29:00,1.89083,1.89101,1.89072,1.89101,97300001.0
2005-05-03 21:30:00,1.891,1.89107,1.89096,1.89107,57800000.0
2005-05-03 21:31:00,1.89107,1.89113,1.89107,1.89113,16900000.0
2005-05-03 21:32:00,1.89107,1.89113,1.89095,1.89113,280399999.0
2005-05-03 21:33:00,1.89118,1.89141,1.89115,1.89141,316499995.0
2005-05-03 21:34:00,1.89164,1.89164,1.89123,1.8916,256199997.0
2005-05-03 21:35:00,1.89183,1.89193,1.89176,1.89176,55500000.0
2005-05-03 21:36:00,1.89178,1.89187,1.89178,1.89178,59700000.0
2005-05-03 21:37:00,1.89187,1.89208,1.89186,1.89195,167800001.0
2005-05-03 21:38:00,1.89187,1.89191,1.89182,1.89182,122100000.0
2005-05-03 21:39:00,1.89173,1.89173,1.89148,1.89163,50400000.0
2005-05-03 21:40:00,1.89164,1.89182,1.89153,1.89153,127400000.0
2005-05-03 21:41:00,1.89159,1.89159,1.8914,1.8915,106400000.0
2005-05-03 21:42:00,1.89163,1.89168,1.89159,1.89168,109300000.0
2005-05-03 21:43:00,1.89162,1.89162,1.89147,1.89147,121300001.0
2005-05-03 21:44:00,1.89147,1.89161,1.89145,1.89145,119169999.0
2005-05-03 21:45:00,1.89159,1.89159,1.89145,1.89154,54500000.0
2005-05-03 21:46:00,1.89153,1.89164,1.89147,1.89164,88199999.0
2005-05-03 21:47:00,1.89167,1.89183,1.89165,1.8918,141100001.0
2005-05-03 21:48:00,1.89176,1.89203,1.89176,1.89189,92849999.0
2005-05-03 21:49:00,1.89185,1.89188,1.89185,1.89188,49000000.0
2005-05-03 21:50:00,1.89186,1.89186,1.89177,1.89177,29700000.0
2005-05-03 21:51:00,1.89183,1.89185,1.89177,1.89184,145499998.0
2005-05-03 21:52:00,1.8919,1.89195,1.89185,1.89187,79499999.0
2005-05-03 21:53:00,1.8918,1.89187,1.89171,1.89186,72900000.0
2005-05-03 21:54:00,1.89193,1.89193,1.89177,1.89182,66399999.0
2005-05-03 21:55:00,1.89187,1.89198,1.89187,1.89198,215799998.0
2005-05-03 21:56:00,1.89198,1.89242,1.89198,1.89236,78300000.0
2005-05-03 21:57:00,1.89235,1.89393,1.8923,1.89314,87400000.0
2005-05-03 21:58:00,1.89252,1.89347,1.89212,1.89342,41000000.0
2005-05-03 21:59:00,1.89329,1.89361,1.8926,1.89295,431500004.0
2005-05-03 22:00:00,1.89293,1.89399,1.89258,1.89386,148800001.0
2005-05-03 22:01:00,1.89389,1.89401,1.89316,1.8935,98200000.0
2005-05-03 22:02:00,1.89326,1.89327,1.89254,1.89327,249199999.0
2005-05-03 22:03:00,1.89267,1.89298,1.89267,1.89282,93700001.0
2005-05-03 22:04:00,1.89283,1.89285,1.89249,1.89285,349000000.0
2005-05-03 22:05:00,1.89292,1.89307,1.89292,1.893,185500002.0
2005-05-03 22:06:00,1.89307,1.8935,1.89307,1.89343,68600001.0
2005-05-03 22:07:00,1.89327,1.89327,1.89294,1.89294,58700000.0
2005-05-03 22:08:00,1.89301,1.89303,1.89296,1.89298,61800000.0
2005-05-03 22:09:00,1.89296,1.89296,1.89278,1.89291,81599999.0
2005-05-03 22:10:00,1.89273,1.89282,1.89265,1.89265,137899999.0
2005-05-03 22:11:00,1.89268,1.89285,1.89252,1.89273,120500000.0
2005-05-03 22:12:00,1.89272,1.89281,1.8927,1.89276,221699999.0
2005-05-03 22:13:00,1.89292,1.89294,1.89271,1.89272,52100000.0
2005-05-03 22:14:00,1.89267,1.89268,1.89263,1.89268,44900001.0
2005-05-03 22:15:00,1.89275,1.89275,1.89258,1.89265,228700000.0
2005-05-03 22:16:00,1.89264,1.89276,1.89261,1.89264,259850001.0
2005-05-03 22:17:00,1.89263,1.89268,1.89256,1.89268,55100000.0
2005-05-03 22:18:00,1.89271,1.89271,1.89247,1.89247,72500000.0
2005-05-03 22:19:00,1.8925,1.89265,1.8925,1.89254,79700000.0
2005-05-03 22:20:00,1.89252,1.8926,1.89252,1.89255,46100000.0
2005-05-03 22:21:00,1.8925,1.89254,1.89238,1.89238,75549999.0
2005-05-03 22:22:00,1.89237,1.89245,1.89237,1.89243,76000001.0
2005-05-03 22:23:00,1.89245,1.89255,1.89238,1.89238,165600000.0
2005-05-03 22:24:00,1.89246,1.89263,1.89239,1.89249,113599999.0
2005-05-03 22:25:00,1.89246,1.89246,1.89193,1.89233,109099999.0
2005-05-03 22:26:00,1.89236,1.89236,1.89227,1.89234,44400000.0
2005-05-03 22:27:00,1.8923,1.89235,1.89223,1.8923,14600000.0
2005-05-03 22:28:00,1.89212,1.89217,1.89201,1.89211,63400000.0
2005-05-03 22:29:00,1.8921,1.89218,1.89203,1.89205,208000000.0
2005-05-03 22:30:00,1.89206,1.89208,1.89197,1.89204,64000001.0
2005-05-03 22:31:00,1.8921,1.8921,1.89191,1.89196,86399999.0
2005-05-03 22:32:00,1.89193,1.892,1.89187,1.89187,207799997.0
2005-05-03 22:33:00,1.89169,1.89169,1.89017,1.89017,111899999.0
2005-05-03 22:34:00,1.89087,1.89097,1.89068,1.89085,251199997.0
2005-05-03 22:35:00,1.89092,1.89111,1.89092,1.89111,51300000.0
2005-05-03 22:36:00,1.89117,1.89121,1.89107,1.89107,29800000.0
2005-05-03 22:37:00,1.89112,1.89112,1.89099,1.89107,94100000.0
2005-05-03 22:38:00,1.89103,1.89112,1.89103,1.89112,33100000.0
2005-05-03 22:39:00,1.89112,1.89118,1.89106,1.89108,42300000.0
2005-05-03 22:40:00,1.89117,1.89117,1.89105,1.89117,83799997.0
2005-05-03 22:41:00,1.89118,1.8913,1.89116,1.89129,68800000.0
2005-05-03 22:42:00,1.89123,1.89123,1.89107,1.89117,42800000.0
2005-05-03 22:43:00,1.89103,1.89105,1.89085,1.89088,140900003.0
2005-05-03 22:44:00,1.89091,1.891,1.89047,1.89047,122400001.0
2005-05-03 22:45:00,1.89088,1.89121,1.89088,1.89121,137499999.0
2005-05-03 22:46:00,1.89132,1.89134,1.8912,1.8912,70199999.0
2005-05-03 22:47:00,1.8911,1.89118,1.8911,1.89118,109600000.0
2005-05-03 22:48:00,1.89117,1.89119,1.8911,1.8911,25700000.0
2005-05-03 22:49:00,1.89123,1.89127,1.89103,1.8912,57600000.0
2005-05-03 22:50:00,1.89113,1.8912,1.89106,1.89112,75000000.0
2005-05-03 22:51:00,1.89112,1.89143,1.89112,1.8913,56499999.0
2005-05-03 22:52:00,1.89123,1.8913,1.89123,1.8913,10300000.0
2005-05-03 22:53:00,1.89142,1.89156,1.89133,1.89153,11700000.0
2005-05-03 22:54:00,1.89147,1.89186,1.89143,1.89185,85299999.0
2005-05-03 22:55:00,1.89185,1.89191,1.89185,1.8919,72200001.0
2005-05-03 22:56:00,1.89183,1.89183,1.89173,1.89178,117100001.0
2005-05-03 22:57:00,1.89202,1.89215,1.89199,1.89215,33900000.0
2005-05-03 22:58:00,1.89211,1.89224,1.89211,1.8922,134100000.0
2005-05-03 22:59:00,1.89202,1.89211,1.89187,1.89189,124499998.0
2005-05-03 23:00:00,1.89186,1.89186,1.89177,1.89177,35500000.0
2005-05-03 23:01:00,1.89225,1.89248,1.89221,1.89248,42500000.0
2005-05-03 23:02:00,1.89237,1.89246,1.89224,1.89246,22600000.0
2005-05-03 23:03:00,1.89218,1.89243,1.89218,1.89231,59200001.0
2005-05-03 23:04:00,1.89245,1.89245,1.89202,1.89202,46500000.0
2005-05-03 23:05:00,1.89188,1.89217,1.89185,1.8921,73200001.0
2005-05-03 23:06:00,1.89186,1.8922,1.89175,1.89211,95500001.0
2005-05-03 23:07:00,1.89185,1.89215,1.89185,1.89215,94000002.0
2005-05-03 23:08:00,1.89183,1.89206,1.89176,1.89177,63100000.0
2005-05-03 23:09:00,1.89175,1.89191,1.89161,1.89161,85900000.0
2005-05-03 23:10:00,1.8916,1.89196,1.8915,1.89196,53800000.0
2005-05-03 23:11:00,1.89179,1.89187,1.89165,1.89165,15800000.0
2005-05-03 23:12:00,1.89185,1.89194,1.89176,1.89176,35100000.0
2005-05-03 23:13:00,1.89153,1.89207,1.89148,1.89207,78400002.0
2005-05-03 23:14:00,1.89194,1.89205,1.89159,1.89192,97399998.0
2005-05-03 23:15:00,1.89185,1.89185,1.89136,1.89168,67999999.0
2005-05-03 23:16:00,1.89185,1.89196,1.89163,1.89184,68600000.0
2005-05-03 23:17:00,1.8919,1.89205,1.89162,1.89177,60800000.0
2005-05-03 23:18:00,1.892,1.89205,1.89171,1.89181,63400000.0
2005-05-03 23:19:00,1.89173,1.89216,1.89166,1.89201,101399998.0
2005-05-03 23:20:00,1.89205,1.89224,1.89144,1.89162,68300001.0
2005-05-03 23:21:00,1.89166,1.89201,1.89166,1.89199,61399999.0
2005-05-03 23:22:00,1.89173,1.89195,1.89155,1.89177,166100000.0
2005-05-03 23:23:00,1.89173,1.89204,1.89166,1.89191,56900000.0
2005-05-03 23:24:00,1.89163,1.89191,1.89161,1.89168,117400000.0
2005-05-03 23:25:00,1.89167,1.89182,1.89155,1.89171,90499999.0
2005-05-03 23:26:00,1.89177,1.89206,1.89177,1.89206,38800001.0
2005-05-03 23:27:00,1.8919,1.89197,1.89167,1.89173,111499997.0
2005-05-03 23:28:00,1.89175,1.89221,1.89175,1.89206,47300000.0
2005-05-03 23:29:00,1.8919,1.8922,1.89182,1.89205,64500000.0
2005-05-03 23:30:00,1.8921,1.89222,1.89204,1.89204,80900000.0
2005-05-03 23:31:00,1.89205,1.89225,1.892,1.89206,71600000.0
2005-05-03 23:32:00,1.89195,1.89224,1.89195,1.89224,52600000.0
2005-05-03 23:33:00,1.8922,1.8922,1.89201,1.89216,17100000.0
2005-05-03 23:34:00,1.89217,1.89231,1.89202,1.89224,68099999.0
2005-05-03 23:35:00,1.89195,1.89207,1.89195,1.89207,8800000.0
2005-05-03 23:36:00,1.89205,1.89205,1.89205,1.89205,5900000.0
2005-05-03 23:37:00,1.89201,1.89201,1.89199,1.89199,19400000.0
2005-05-03 23:38:00,1.89185,1.89202,1.89185,1.89202,62099999.0
2005-05-03 23:39:00,1.89205,1.89205,1.89205,1.89205,4000000.0
2005-05-03 23:40:00,1.89205,1.89205,1.892,1.89205,4900000.0
2005-05-03 23:41:00,1.89198,1.89198,1.89198,1.89198,15800000.0
2005-05-03 23:42:00,1.89205,1.89219,1.89205,1.8921,80800002.0
2005-05-03 23:43:00,1.89219,1.89222,1.89205,1.89213,85800000.0
2005-05-03 23:44:00,1.89212,1.89212,1.89203,1.89203,25999999.0
2005-05-03 23:45:00,1.89205,1.89207,1.8919,1.89207,64400000.0
2005-05-03 23:46:00,1.89205,1.89205,1.89205,1.89205,200000.0
2005-05-03 23:47:00,1.89205,1.89205,1.892,1.892,23200000.0
2005-05-03 23:48:00,1.892,1.89205,1.892,1.892,31000000.0
2005-05-03 23:49:00,1.89205,1.89205,1.89197,1.89197,59699998.0
2005-05-03 23:50:00,1.89198,1.89198,1.8919,1.8919,24300000.0
2005-05-03 23:51:00,1.89187,1.8919,1.89187,1.8919,12400000.0
2005-05-03 23:52:00,1.89184,1.89215,1.89172,1.892,181999998.0
2005-05-03 23:53:00,1.8919,1.8919,1.8919,1.8919,9200000.0
2005-05-03 23:54:00,1.89195,1.89195,1.89185,1.89185,25200001.0
2005-05-03 23:55:00,1.89208,1.89216,1.89194,1.89209,84600000.0
2005-05-03 23:56:00,1.8919,1.89195,1.8919,1.89195,7200000.0
2005-05-03 23:57:00,1.89194,1.89196,1.89194,1.89196,23900000.0
2005-05-03 23:58:00,1.89205,1.89205,1.892,1.892,27600000.0
2005-05-03 23:59:00,1.89201,1.89211,1.89185,1.89201,51800000.0
2005-05-04 00:00:00,1.8921,1.89234,1.89202,1.89217,80500001.0
2005-05-04 00:01:00,1.89217,1.89223,1.89217,1.89223,19200000.0
2005-05-04 00:02:00,1.89232,1.89233,1.89224,1.89228,64000000.0
2005-05-04 00:03:00,1.89213,1.89245,1.89205,1.89245,72900000.0
2005-05-04 00:04:00,1.89232,1.89236,1.89213,1.89223,126100000.0
2005-05-04 00:05:00,1.89208,1.89225,1.89208,1.89223,93850000.0
2005-05-04 00:06:00,1.8923,1.8923,1.89199,1.89213,56500001.0
2005-05-04 00:07:00,1.89228,1.89244,1.89223,1.89223,60399999.0
2005-05-04 00:08:00,1.8921,1.89222,1.8919,1.89218,71299999.0
2005-05-04 00:09:00,1.89224,1.89234,1.89219,1.8922,46000000.0
2005-05-04 00:10:00,1.89233,1.8924,1.89217,1.89237,105299999.0
2005-05-04 00:11:00,1.89238,1.89238,1.89218,1.89218,37300000.0
2005-05-04 00:12:00,1.89216,1.89237,1.89216,1.89223,52899999.0
2005-05-04 00:13:00,1.8923,1.89234,1.8921,1.89217,52000000.0
2005-05-04 00:14:00,1.89225,1.89231,1.89212,1.89228,110700002.0
2005-05-04 00:15:00,1.89198,1.89198,1.89195,1.89195,15900000.0
2005-05-04 00:16:00,1.89194,1.89194,1.89175,1.89187,40500001.0
2005-05-04 00:17:00,1.8919,1.89195,1.8919,1.89195,12300000.0
2005-05-04 00:18:00,1.89199,1.89201,1.89199,1.89201,13800000.0
2005-05-04 00:19:00,1.89202,1.89202,1.89189,1.89192,33899999.0
2005-05-04 00:20:00,1.89192,1.89198,1.89192,1.89198,21600000.0
2005-05-04 00:21:00,1.89209,1.89214,1.89197,1.89202,66800000.0
2005-05-04 00:22:00,1.89197,1.89205,1.89197,1.89205,14300000.0
2005-05-04 00:23:00,1.8921,1.89222,1.89207,1.89222,49200001.0
2005-05-04 00:24:00,1.89219,1.89229,1.89219,1.89225,42500000.0
2005-05-04 00:25:00,1.8921,1.89225,1.8921,1.8921,18400000.0
2005-05-04 00:26:00,1.8922,1.89225,1.89218,1.8922,40800000.0
2005-05-04 00:27:00,1.89233,1.89233,1.89219,1.89219,20700000.0
2005-05-04 00:28:00,1.89223,1.89223,1.89202,1.8921,21800000.0
2005-05-04 00:29:00,1.89205,1.89216,1.89196,1.89216,77500000.0
2005-05-04 00:30:00,1.89193,1.89217,1.89193,1.89202,74200000.0
2005-05-04 00:31:00,1.89205,1.89205,1.89205,1.89205,26000000.0
2005-05-04 00:32:00,1.89184,1.89191,1.89184,1.89191,14100000.0
2005-05-04 00:33:00,1.89205,1.89205,1.89205,1.89205,2700000.0
2005-05-04 00:34:00,1.89205,1.89205,1.89202,1.89202,7900000.0
2005-05-04 00:35:00,1.89205,1.89207,1.89205,1.89207,32299999.0
2005-05-04 00:36:00,1.89208,1.89217,1.89208,1.89217,39300000.0
2005-05-04 00:37:00,1.89212,1.89217,1.89208,1.89215,32000000.0
2005-05-04 00:38:00,1.89207,1.89207,1.89205,1.89205,26400000.0
2005-05-04 00:39:00,1.89217,1.89221,1.89217,1.89218,31500000.0
2005-05-04 00:40:00,1.89232,1.89238,1.89232,1.89238,10000000.0
2005-05-04 00:41:00,1.89235,1.89253,1.89225,1.89253,33500000.0
2005-05-04 00:42:00,1.8924,1.89245,1.89233,1.8924,103700000.0
2005-05-04 00:43:00,1.89245,1.89245,1.8924,1.8924,19000000.0
2005-05-04 00:44:00,1.89244,1.89253,1.89244,1.89249,64900000.0
2005-05-04 00:45:00,1.89248,1.89248,1.89244,1.89248,36800001.0
2005-05-04 00:46:00,1.89238,1.89248,1.89235,1.89242,90499999.0
2005-05-04 00:47:00,1.89255,1.89255,1.89244,1.89252,72400000.0
2005-05-04 00:48:00,1.89254,1.89267,1.89254,1.89263,76000001.0
2005-05-04 00:49:00,1.89266,1.89266,1.8926,1.89263,51899999.0
2005-05-04 00:50:00,1.89275,1.89296,1.89275,1.8929,25100000.0
2005-05-04 00:51:00,1.8929,1.89292,1.89272,1.89292,54500000.0
2005-05-04 00:52:00,1.8928,1.8928,1.89258,1.89258,39200000.0
2005-05-04 00:53:00,1.89263,1.89298,1.89263,1.89285,86600000.0
2005-05-04 00:54:00,1.89302,1.89312,1.89302,1.89303,52800000.0
2005-05-04 00:55:00,1.89308,1.89318,1.89304,1.89318,18400000.0
2005-05-04 00:56:00,1.89268,1.89309,1.89268,1.89295,53700000.0
2005-05-04 00:57:00,1.89308,1.89308,1.893,1.893,48900000.0
2005-05-04 00:58:00,1.89297,1.89305,1.89295,1.893,107600002.0
2005-05-04 00:59:00,1.89317,1.89321,1.89297,1.8931,89100002.0
2005-05-04 01:00:00,1.89298,1.89298,1.89279,1.89293,73399999.0
2005-05-04 01:01:00,1.89292,1.89302,1.8929,1.8929,84800001.0
2005-05-04 01:02:00,1.89284,1.89295,1.89278,1.89278,38200000.0
2005-05-04 01:03:00,1.89278,1.89282,1.89269,1.89277,80400001.0
2005-05-04 01:04:00,1.89272,1.89275,1.89268,1.89268,105899999.0
2005-05-04 01:05:00,1.89273,1.89273,1.89259,1.89268,43000000.0
2005-05-04 01:06:00,1.89272,1.89282,1.89268,1.89268,90300000.0
2005-05-04 01:07:00,1.89276,1.89304,1.89276,1.89304,56699999.0
2005-05-04 01:08:00,1.89305,1.89305,1.89273,1.89292,82900001.0
2005-05-04 01:09:00,1.8927,1.89275,1.8927,1.89275,52199999.0
2005-05-04 01:10:00,1.89275,1.89275,1.89268,1.8927,17300000.0
2005-05-04 01:11:00,1.89278,1.89278,1.89275,1.89275,37850000.0
2005-05-04 01:12:00,1.89266,1.89269,1.89262,1.89262,37800000.0
2005-05-04 01:13:00,1.89255,1.89265,1.89239,1.8925,63900000.0
2005-05-04 01:14:00,1.89255,1.89255,1.89255,1.89255,53499999.0
2005-05-04 01:15:00,1.89248,1.89253,1.89236,1.89253,63700000.0
2005-05-04 01:16:00,1.89259,1.89267,1.89259,1.89267,31400001.0
2005-05-04 01:17:00,1.89278,1.89278,1.89246,1.89257,38200000.0
2005-05-04 01:18:00,1.89275,1.89275,1.8927,1.89275,25800000.0
2005-05-04 01:19:00,1.8927,1.8928,1.89268,1.89268,36000001.0
2005-05-04 01:20:00,1.8927,1.89275,1.8927,1.89275,25000000.0
2005-05-04 01:21:00,1.89243,1.89264,1.89242,1.89253,42500000.0
2005-05-04 01:22:00,1.89262,1.8927,1.89262,1.8927,30000000.0
2005-05-04 01:23:00,1.89282,1.89282,1.89267,1.89282,54100001.0
2005-05-04 01:24:00,1.89279,1.89283,1.89275,1.89275,16000000.0
2005-05-04 01:25:00,1.89277,1.89289,1.89265,1.89282,84799999.0
2005-05-04 01:26:00,1.89268,1.89268,1.89252,1.89253,70599999.0
2005-05-04 01:27:00,1.89249,1.89255,1.89247,1.89255,77900000.0
2005-05-04 01:28:00,1.89253,1.89264,1.89252,1.89256,52300001.0
2005-05-04 01:29:00,1.89275,1.89275,1.89268,1.8927,42700000.0
2005-05-04 01:30:00,1.89275,1.89275,1.89265,1.89265,44700000.0
2005-05-04 01:31:00,1.89282,1.89297,1.89263,1.89272,37800000.0
2005-05-04 01:32:00,1.89267,1.89275,1.89267,1.89275,24699999.0
2005-05-04 01:33:00,1.89278,1.89293,1.89267,1.89281,99100000.0
2005-05-04 01:34:00,1.89275,1.89277,1.89268,1.89277,31700000.0
2005-05-04 01:35:00,1.8927,1.8927,1.8927,1.8927,9800000.0
2005-05-04 01:36:00,1.8927,1.89271,1.89258,1.89271,50099999.0
2005-05-04 01:37:00,1.89275,1.89275,1.89268,1.89273,43400000.0
2005-05-04 01:38:00,1.89265,1.89268,1.89252,1.89252,37300000.0
2005-05-04 01:39:00,1.89255,1.89255,1.8925,1.89255,73500002.0
2005-05-04 01:40:00,1.89254,1.89257,1.89253,1.89257,48800001.0
2005-05-04 01:41:00,1.89263,1.89263,1.89246,1.89258,87100000.0
2005-05-04 01:42:00,1.89265,1.89267,1.89249,1.89252,68899999.0
2005-05-04 01:43:00,1.8927,1.89275,1.8927,1.89275,16000000.0
2005-05-04 01:44:00,1.89272,1.89276,1.89272,1.89276,7500000.0
2005-05-04 01:45:00,1.8929,1.893,1.8929,1.89297,50100000.0
2005-05-04 01:46:00,1.89297,1.89305,1.89273,1.89273,137700002.0
2005-05-04 01:47:00,1.89301,1.89301,1.89294,1.89294,30300000.0
2005-05-04 01:48:00,1.89287,1.89287,1.89258,1.89272,47200000.0
2005-05-04 01:49:00,1.8929,1.8929,1.8929,1.8929,29100001.0
2005-05-04 01:50:00,1.89285,1.89285,1.89274,1.89275,35700000.0
2005-05-04 01:51:00,1.89271,1.89278,1.89253,1.89258,32400000.0
2005-05-04 01:52:00,1.89279,1.89283,1.89272,1.89272,87900001.0
2005-05-04 01:53:00,1.8927,1.89275,1.8927,1.89275,24699999.0
2005-05-04 01:54:00,1.89253,1.89302,1.89253,1.893,53900000.0
2005-05-04 01:55:00,1.89268,1.89268,1.89248,1.89252,20600000.0
2005-05-04 01:56:00,1.89265,1.89274,1.89241,1.89267,88599999.0
2005-05-04 01:57:00,1.89248,1.89248,1.8924,1.89241,94699999.0
2005-05-04 01:58:00,1.89272,1.89273,1.89223,1.89243,98500000.0
2005-05-04 01:59:00,1.8924,1.8924,1.89238,1.8924,26800000.0
2005-05-04 02:00:00,1.89243,1.89245,1.8924,1.89245,32600000.0
2005-05-04 02:01:00,1.89253,1.89278,1.89253,1.89265,55000001.0
2005-05-04 02:02:00,1.89275,1.89282,1.8924,1.89257,74500000.0
2005-05-04 02:03:00,1.89261,1.89261,1.89253,1.89257,72200000.0
2005-05-04 02:04:00,1.89237,1.89258,1.89237,1.89251,61700000.0
2005-05-04 02:05:00,1.89245,1.89255,1.89245,1.89255,3300000.0
2005-05-04 02:06:00,1.89257,1.89263,1.89252,1.89263,48499998.0
2005-05-04 02:07:00,1.89275,1.89275,1.89275,1.89275,6800000.0
2005-05-04 02:08:00,1.8927,1.8927,1.8927,1.8927,14500000.0
2005-05-04 02:09:00,1.89273,1.8929,1.89261,1.8929,50200000.0
2005-05-04 02:10:00,1.89291,1.89291,1.89266,1.8927,67750000.0
2005-05-04 02:11:00,1.89292,1.89292,1.89263,1.89275,62000000.0
2005-05-04 02:12:00,1.89268,1.89276,1.89268,1.89276,141900005.0
2005-05-04 02:13:00,1.89288,1.8929,1.89272,1.89285,60799999.0
2005-05-04 02:14:00,1.89287,1.89287,1.89275,1.89278,80300000.0
2005-05-04 02:15:00,1.89273,1.89286,1.89264,1.89286,29400000.0
2005-05-04 02:16:00,1.89292,1.89293,1.89265,1.89283,32000000.0
2005-05-04 02:17:00,1.89293,1.89295,1.8927,1.89281,69700000.0
2005-05-04 02:18:00,1.8929,1.89295,1.89285,1.89295,116599998.0
2005-05-04 02:19:00,1.89288,1.89293,1.89281,1.89293,71899999.0
2005-05-04 02:20:00,1.89269,1.89302,1.89235,1.89302,83100001.0
2005-05-04 02:21:00,1.89288,1.89288,1.89251,1.89283,42700000.0
2005-05-04 02:22:00,1.8928,1.8928,1.89234,1.89247,54699999.0
2005-05-04 02:23:00,1.8926,1.8927,1.89236,1.89267,148499998.0
2005-05-04 02:24:00,1.89248,1.89255,1.89246,1.89255,49500000.0
2005-05-04 02:25:00,1.89245,1.89254,1.89245,1.89245,24400001.0
2005-05-04 02:26:00,1.89242,1.89251,1.89232,1.89243,66700001.0
2005-05-04 02:27:00,1.8924,1.89287,1.8924,1.89285,33800000.0
2005-05-04 02:28:00,1.89268,1.89282,1.89268,1.89282,13200000.0
2005-05-04 02:29:00,1.89275,1.893,1.89275,1.893,73900001.0
2005-05-04 02:30:00,1.89304,1.89304,1.89296,1.89303,32700000.0
2005-05-04 02:31:00,1.89294,1.89304,1.89278,1.89303,85999999.0
2005-05-04 02:32:00,1.89298,1.89298,1.89292,1.89298,37400000.0
2005-05-04 02:33:00,1.8931,1.89311,1.89301,1.89307,24700000.0
2005-05-04 02:34:00,1.89324,1.8934,1.89316,1.8933,74099998.0
2005-05-04 02:35:00,1.89318,1.89336,1.89302,1.89312,42300000.0
2005-05-04 02:36:00,1.89315,1.89318,1.89303,1.89307,40199999.0
2005-05-04 02:37:00,1.89317,1.89317,1.89315,1.89315,21900000.0
2005-05-04 02:38:00,1.89299,1.89321,1.89299,1.89321,16200000.0
2005-05-04 02:39:00,1.89323,1.89323,1.89313,1.89316,70300001.0
2005-05-04 02:40:00,1.8931,1.8931,1.8931,1.8931,32400001.0
2005-05-04 02:41:00,1.8931,1.89315,1.8931,1.8931,57000002.0
2005-05-04 02:42:00,1.89314,1.89323,1.89312,1.89323,48099999.0
2005-05-04 02:43:00,1.89325,1.89339,1.89325,1.8933,63600000.0
2005-05-04 02:44:00,1.89338,1.8935,1.89336,1.89345,130899997.0
2005-05-04 02:45:00,1.89338,1.89341,1.89333,1.89333,92199997.0
2005-05-04 02:46:00,1.89338,1.89348,1.89338,1.89338,97800000.0
2005-05-04 02:47:00,1.89347,1.89347,1.89334,1.89347,113599998.0
2005-05-04 02:48:00,1.89353,1.89353,1.89335,1.89338,66800000.0
2005-05-04 02:49:00,1.89335,1.89335,1.89305,1.89317,79700001.0
2005-05-04 02:50:00,1.89313,1.89313,1.89297,1.89299,56700000.0
2005-05-04 02:51:00,1.89299,1.89315,1.89299,1.89311,54100000.0
2005-05-04 02:52:00,1.893,1.893,1.89295,1.89298,39700000.0
2005-05-04 02:53:00,1.893,1.8931,1.89295,1.8931,35600000.0
2005-05-04 02:54:00,1.8931,1.89317,1.8931,1.89315,50200000.0
2005-05-04 02:55:00,1.89305,1.89305,1.89292,1.89305,30500000.0
2005-05-04 02:56:00,1.89307,1.89314,1.89302,1.8931,129999999.0
2005-05-04 02:57:00,1.89308,1.89317,1.89301,1.89301,69900001.0
2005-05-04 02:58:00,1.89297,1.89312,1.89297,1.89309,98600001.0
2005-05-04 02:59:00,1.89305,1.89305,1.89295,1.89295,24700000.0
2005-05-04 03:00:00,1.89312,1.89328,1.89303,1.89312,48200000.0
2005-05-04 03:01:00,1.8931,1.89321,1.89304,1.89304,45100000.0
2005-05-04 03:02:00,1.89297,1.89316,1.89297,1.89316,22800000.0
2005-05-04 03:03:00,1.89321,1.89321,1.8929,1.89308,53000000.0
2005-05-04 03:04:00,1.89308,1.89308,1.89297,1.89297,34800000.0
2005-05-04 03:05:00,1.89305,1.8931,1.89305,1.89308,36100000.0
2005-05-04 03:06:00,1.89307,1.89327,1.89307,1.89315,98900000.0
2005-05-04 03:07:00,1.89315,1.89343,1.89306,1.89343,93400001.0
2005-05-04 03:08:00,1.89318,1.89322,1.89318,1.89322,12400000.0
2005-05-04 03:09:00,1.89313,1.89319,1.89306,1.89315,100500001.0
2005-05-04 03:10:00,1.89325,1.89325,1.89318,1.8932,32400000.0
2005-05-04 03:11:00,1.89325,1.89325,1.8932,1.8932,9600000.0
2005-05-04 03:12:00,1.89322,1.89322,1.89296,1.89315,65200000.0
2005-05-04 03:13:00,1.89322,1.89324,1.89298,1.89314,82499999.0
2005-05-04 03:14:00,1.89318,1.89345,1.89313,1.89345,82700002.0
2005-05-04 03:15:00,1.89359,1.89359,1.89349,1.8935,125700000.0
2005-05-04 03:16:00,1.89353,1.89353,1.89343,1.89343,32800000.0
2005-05-04 03:17:00,1.8935,1.89352,1.89304,1.89304,84600001.0
2005-05-04 03:18:00,1.893,1.89345,1.893,1.89345,42500000.0
2005-05-04 03:19:00,1.8933,1.89349,1.89316,1.89349,68400000.0
2005-05-04 03:20:00,1.89358,1.89358,1.89347,1.89347,13200000.0
2005-05-04 03:21:00,1.89355,1.89365,1.89355,1.89365,40000000.0
2005-05-04 03:22:00,1.89369,1.89373,1.89339,1.89373,90600000.0
2005-05-04 03:23:00,1.89375,1.89384,1.89358,1.89381,88500001.0
2005-05-04 03:24:00,1.89383,1.89408,1.89383,1.89408,43400000.0
2005-05-04 03:25:00,1.8942,1.89435,1.89408,1.89434,88700001.0
2005-05-04 03:26:00,1.89433,1.89438,1.89403,1.8943,149500001.0
2005-05-04 03:27:00,1.89421,1.89421,1.894,1.8941,55600000.0
2005-05-04 03:28:00,1.89417,1.89418,1.89393,1.89403,57500000.0
2005-05-04 03:29:00,1.89407,1.89426,1.89407,1.89414,61699999.0
2005-05-04 03:30:00,1.89416,1.89418,1.89404,1.89412,50799999.0
2005-05-04 03:31:00,1.89412,1.89415,1.89412,1.89415,17600000.0
2005-05-04 03:32:00,1.89423,1.89438,1.89416,1.89438,43300001.0
2005-05-04 03:33:00,1.89457,1.89471,1.89451,1.8947,51000000.0
2005-05-04 03:34:00,1.89481,1.89481,1.89468,1.89471,47100001.0
2005-05-04 03:35:00,1.89487,1.89508,1.89487,1.89508,24600000.0
2005-05-04 03:36:00,1.89537,1.896,1.89537,1.896,43000000.0
2005-05-04 03:37:00,1.8967,1.89703,1.89653,1.89678,57299999.0
2005-05-04 03:38:00,1.89662,1.89662,1.89625,1.89625,26300000.0
2005-05-04 03:39:00,1.89648,1.89706,1.89637,1.89706,36500000.0
2005-05-04 03:40:00,1.89725,1.89725,1.89698,1.89705,67200002.0
2005-05-04 03:41:00,1.89697,1.89745,1.89697,1.89745,45300001.0
2005-05-04 03:42:00,1.89798,1.89821,1.89777,1.89786,61700000.0
2005-05-04 03:43:00,1.898,1.898,1.89745,1.89747,77399999.0
2005-05-04 03:44:00,1.89726,1.89742,1.89644,1.89742,73900001.0
2005-05-04 03:45:00,1.89723,1.89776,1.89722,1.89776,47600000.0
2005-05-04 03:46:00,1.89782,1.89788,1.89758,1.89758,45899999.0
2005-05-04 03:47:00,1.89759,1.89767,1.89754,1.89767,75100000.0
2005-05-04 03:48:00,1.89768,1.89771,1.89758,1.8976,56600000.0
2005-05-04 03:49:00,1.89713,1.8973,1.89654,1.8973,111599997.0
2005-05-04 03:50:00,1.89733,1.89743,1.89722,1.89742,31400000.0
2005-05-04 03:51:00,1.89742,1.89757,1.89742,1.89757,49600000.0
2005-05-04 03:52:00,1.89757,1.89757,1.89709,1.89709,64499999.0
2005-05-04 03:53:00,1.89705,1.89724,1.89703,1.89706,41100000.0
2005-05-04 03:54:00,1.89685,1.89699,1.89667,1.89667,37000000.0
2005-05-04 03:55:00,1.89682,1.897,1.89665,1.897,160999999.0
2005-05-04 03:56:00,1.89695,1.89776,1.89695,1.89756,114100001.0
2005-05-04 03:57:00,1.89761,1.89846,1.89758,1.89846,95799999.0
2005-05-04 03:58:00,1.89788,1.89865,1.89788,1.89865,87999998.0
2005-05-04 03:59:00,1.89828,1.89901,1.89828,1.89901,12000000.0
2005-05-04 04:00:00,1.89896,1.89965,1.89896,1.89957,36000000.0
2005-05-04 04:01:00,1.89952,1.89958,1.89947,1.89958,56600000.0
2005-05-04 04:02:00,1.89962,1.89976,1.89957,1.89957,28500000.0
2005-05-04 04:03:00,1.89937,1.89937,1.89867,1.89878,70200000.0
2005-05-04 04:04:00,1.89876,1.89903,1.89876,1.8989,69899999.0
2005-05-04 04:05:00,1.89875,1.8989,1.8987,1.8989,27300000.0
2005-05-04 04:06:00,1.89877,1.89884,1.8987,1.89875,64900000.0
2005-05-04 04:07:00,1.89862,1.89862,1.89764,1.89821,88999999.0
2005-05-04 04:08:00,1.8984,1.89862,1.89838,1.89862,82000001.0
2005-05-04 04:09:00,1.89877,1.89878,1.89853,1.89864,56300002.0
2005-05-04 04:10:00,1.89855,1.89858,1.89843,1.89855,36300000.0
2005-05-04 04:11:00,1.89848,1.89848,1.89806,1.89807,66799999.0
2005-05-04 04:12:00,1.89813,1.8983,1.89813,1.89822,70600000.0
2005-05-04 04:13:00,1.89828,1.89839,1.89828,1.89833,71499999.0
2005-05-04 04:14:00,1.8985,1.89863,1.89844,1.89853,45700000.0
2005-05-04 04:15:00,1.89847,1.89865,1.89847,1.89865,107399999.0
2005-05-04 04:16:00,1.89864,1.89879,1.89864,1.89878,57500000.0
2005-05-04 04:17:00,1.89881,1.89881,1.89867,1.89869,45399998.0
2005-05-04 04:18:00,1.89883,1.89909,1.8987,1.89906,64899999.0
2005-05-04 04:19:00,1.89913,1.89932,1.89903,1.89923,92299999.0
2005-05-04 04:20:00,1.89894,1.89894,1.89849,1.8985,27600000.0
2005-05-04 04:21:00,1.89859,1.89891,1.89859,1.89891,49500000.0
2005-05-04 04:22:00,1.8989,1.89903,1.89888,1.89903,49000000.0
2005-05-04 04:23:00,1.8991,1.89915,1.8991,1.89915,15700000.0
2005-05-04 04:24:00,1.8992,1.89921,1.89915,1.89918,32899999.0
2005-05-04 04:25:00,1.89917,1.89917,1.89902,1.89916,36800000.0
2005-05-04 04:26:00,1.89932,1.89937,1.8992,1.89937,130899999.0
2005-05-04 04:27:00,1.8997,1.90032,1.8997,1.90027,75499997.0
2005-05-04 04:28:00,1.90006,1.90027,1.9,1.90019,67500000.0
2005-05-04 04:29:00,1.90044,1.90079,1.90033,1.90079,70400000.0
2005-05-04 04:30:00,1.9007,1.90083,1.9006,1.90069,48500000.0
2005-05-04 04:31:00,1.90068,1.90086,1.90057,1.90086,93000000.0
2005-05-04 04:32:00,1.90068,1.90104,1.90068,1.90104,62900000.0
2005-05-04 04:33:00,1.90103,1.90103,1.90072,1.90072,60599998.0
2005-05-04 04:34:00,1.90128,1.90169,1.90128,1.90153,93800000.0
2005-05-04 04:35:00,1.90155,1.90155,1.90139,1.90144,36200001.0
2005-05-04 04:36:00,1.90115,1.90125,1.90074,1.90125,108600000.0
2005-05-04 04:37:00,1.90117,1.90117,1.90054,1.90068,58000000.0
2005-05-04 04:38:00,1.9006,1.90076,1.90046,1.90056,84199999.0
2005-05-04 04:39:00,1.9003,1.9003,1.89976,1.89988,55600002.0
2005-05-04 04:40:00,1.89984,1.90003,1.89952,1.89952,47700000.0
2005-05-04 04:41:00,1.89949,1.89963,1.8994,1.89963,18500000.0
2005-05-04 04:42:00,1.89987,1.90006,1.89987,1.89998,37300000.0
2005-05-04 04:43:00,1.89985,1.90013,1.89985,1.90008,92300000.0
2005-05-04 04:44:00,1.89988,1.9001,1.89987,1.89996,42000000.0
2005-05-04 04:45:00,1.89985,1.90055,1.89945,1.90052,82300000.0
2005-05-04 04:46:00,1.90043,1.90043,1.90038,1.90038,49800001.0
2005-05-04 04:47:00,1.90036,1.90047,1.90036,1.90047,30600000.0
2005-05-04 04:48:00,1.9005,1.90052,1.90039,1.90052,42600000.0
2005-05-04 04:49:00,1.90033,1.90045,1.90024,1.90038,136499999.0
2005-05-04 04:50:00,1.90016,1.90038,1.90015,1.90033,34500000.0
2005-05-04 04:51:00,1.90045,1.90059,1.90029,1.90047,69000000.0
2005-05-04 04:52:00,1.9004,1.90059,1.9004,1.90055,88000000.0
2005-05-04 04:53:00,1.90044,1.90044,1.90044,1.90044,21400000.0
2005-05-04 04:54:00,1.90046,1.90046,1.90039,1.90039,42300000.0
2005-05-04 04:55:00,1.90031,1.90087,1.90031,1.90087,34800000.0
2005-05-04 04:56:00,1.90107,1.9012,1.90074,1.9012,52600000.0
2005-05-04 04:57:00,1.90107,1.90107,1.90069,1.90074,67200000.0
2005-05-04 04:58:00,1.901,1.901,1.90061,1.90079,47500000.0
2005-05-04 04:59:00,1.90102,1.90102,1.90072,1.90078,72300001.0
2005-05-04 05:00:00,1.9008,1.9008,1.90039,1.90039,29200000.0
2005-05-04 05:01:00,1.90059,1.90086,1.90049,1.90086,108200000.0
2005-05-04 05:02:00,1.90086,1.90086,1.9007,1.90086,83300002.0
2005-05-04 05:03:00,1.90062,1.90075,1.90062,1.90075,13600000.0
2005-05-04 05:04:00,1.90075,1.90075,1.90047,1.90047,17400000.0
2005-05-04 05:05:00,1.90057,1.9006,1.90046,1.90054,85499998.0
2005-05-04 05:06:00,1.90048,1.9005,1.90043,1.90048,24100000.0
2005-05-04 05:07:00,1.9006,1.90069,1.90045,1.90056,44500000.0
2005-05-04 05:08:00,1.90077,1.90083,1.90077,1.90083,5500000.0
2005-05-04 05:09:00,1.90077,1.90087,1.90075,1.9008,58200000.0
2005-05-04 05:10:00,1.90063,1.90078,1.90063,1.90068,125000000.0
2005-05-04 05:11:00,1.90063,1.90072,1.90058,1.90068,37300000.0
2005-05-04 05:12:00,1.9007,1.9008,1.9007,1.90071,22700000.0
2005-05-04 05:13:00,1.90068,1.9007,1.90062,1.90062,36300000.0
2005-05-04 05:14:00,1.90053,1.90063,1.90051,1.90051,112100001.0
2005-05-04 05:15:00,1.90061,1.90093,1.90057,1.90093,63600000.0
2005-05-04 05:16:00,1.90086,1.90096,1.90081,1.90096,28600000.0
2005-05-04 05:17:00,1.90087,1.90087,1.90057,1.90057,30200000.0
2005-05-04 05:18:00,1.90046,1.90053,1.90042,1.90053,64299998.0
2005-05-04 05:19:00,1.9006,1.90086,1.9006,1.90083,54450001.0
2005-05-04 05:20:00,1.90059,1.90069,1.90049,1.90052,126300000.0
2005-05-04 05:21:00,1.90052,1.90059,1.90029,1.90045,101200003.0
2005-05-04 05:22:00,1.90033,1.90041,1.90027,1.90031,39400000.0
2005-05-04 05:23:00,1.90028,1.90028,1.90024,1.90024,26000001.0
2005-05-04 05:24:00,1.90015,1.9002,1.90015,1.9002,36099999.0
2005-05-04 05:25:00,1.90023,1.90046,1.90021,1.90045,68999999.0
2005-05-04 05:26:00,1.90038,1.90048,1.90033,1.90048,111099997.0
2005-05-04 05:27:00,1.9004,1.9004,1.90027,1.90027,12800000.0
2005-05-04 05:28:00,1.90011,1.90011,1.89998,1.90003,108600000.0
2005-05-04 05:29:00,1.90005,1.90006,1.89994,1.90006,26300001.0
2005-05-04 05:30:00,1.90008,1.9002,1.90005,1.9002,31800000.0
2005-05-04 05:31:00,1.90007,1.90011,1.90002,1.90003,21400000.0
2005-05-04 05:32:00,1.90008,1.90008,1.90002,1.90002,16200000.0
2005-05-04 05:33:00,1.90023,1.90023,1.90003,1.90014,44299999.0
2005-05-04 05:34:00,1.90003,1.90005,1.89975,1.90005,86700000.0
2005-05-04 05:35:00,1.9,1.90005,1.9,1.90005,14700000.0
2005-05-04 05:36:00,1.90012,1.90038,1.90012,1.90038,19500000.0
2005-05-04 05:37:00,1.90041,1.90052,1.90039,1.90039,62700000.0
2005-05-04 05:38:00,1.9004,1.90059,1.9004,1.90044,37100000.0
2005-05-04 05:39:00,1.90036,1.90036,1.90028,1.90035,88899998.0
2005-05-04 05:40:00,1.90046,1.90066,1.90032,1.90066,118299997.0
2005-05-04 05:41:00,1.90038,1.90042,1.90033,1.90033,75199999.0
2005-05-04 05:42:00,1.90043,1.90047,1.90043,1.90047,14700000.0
2005-05-04 05:43:00,1.90043,1.90045,1.9004,1.90043,56000000.0
2005-05-04 05:44:00,1.90045,1.90045,1.90038,1.90038,73200000.0
2005-05-04 05:45:00,1.90048,1.90058,1.90046,1.90048,89900000.0
2005-05-04 05:46:00,1.90042,1.90047,1.9004,1.90043,57199999.0
2005-05-04 05:47:00,1.90062,1.90066,1.90019,1.90024,77500001.0
2005-05-04 05:48:00,1.90047,1.90054,1.90043,1.90054,51200000.0
2005-05-04 05:49:00,1.90043,1.9005,1.90043,1.9005,23700000.0
2005-05-04 05:50:00,1.90057,1.90062,1.90029,1.9005,103300000.0
2005-05-04 05:51:00,1.90047,1.90053,1.90042,1.90053,83600000.0
2005-05-04 05:52:00,1.90042,1.90049,1.90035,1.90047,38400000.0
2005-05-04 05:53:00,1.90042,1.90044,1.90019,1.90029,83200001.0
2005-05-04 05:54:00,1.90037,1.90045,1.90026,1.90037,96400001.0
2005-05-04 05:55:00,1.90038,1.90055,1.90038,1.90042,72900001.0
2005-05-04 05:56:00,1.90037,1.90045,1.90037,1.9004,29700000.0
2005-05-04 05:57:00,1.90045,1.90045,1.9004,1.90045,32700000.0
2005-05-04 05:58:00,1.90043,1.90057,1.90031,1.90051,33200000.0
2005-05-04 05:59:00,1.90048,1.90055,1.90045,1.9005,86100000.0
2005-05-04 06:00:00,1.90062,1.90086,1.90062,1.90077,111500001.0
2005-05-04 06:01:00,1.90073,1.90081,1.90064,1.90081,32400000.0
2005-05-04 06:02:00,1.90085,1.90085,1.90075,1.90075,38700000.0
2005-05-04 06:03:00,1.90065,1.90076,1.9004,1.90076,59700000.0
2005-05-04 06:04:00,1.90075,1.9009,1.90074,1.9008,54499999.0
2005-05-04 06:05:00,1.90066,1.9008,1.90042,1.90055,57000001.0
2005-05-04 06:06:00,1.90054,1.90059,1.90052,1.90052,91599999.0
2005-05-04 06:07:00,1.90058,1.9006,1.90047,1.90057,42800000.0
2005-05-04 06:08:00,1.90056,1.90059,1.90056,1.90059,2600000.0
2005-05-04 06:09:00,1.9006,1.90065,1.9006,1.9006,58000000.0
2005-05-04 06:10:00,1.9006,1.90065,1.90055,1.90065,37000000.0
2005-05-04 06:11:00,1.90042,1.90068,1.90036,1.90048,81099999.0
2005-05-04 06:12:00,1.90065,1.90065,1.90057,1.9006,40800000.0
2005-05-04 06:13:00,1.9006,1.90065,1.9006,1.9006,47200001.0
2005-05-04 06:14:00,1.90058,1.90058,1.90058,1.90058,200000.0
2005-05-04 06:15:00,1.90065,1.90065,1.90053,1.90065,9700000.0
2005-05-04 06:16:00,1.90055,1.90055,1.90031,1.90041,68749999.0
2005-05-04 06:17:00,1.90052,1.90066,1.9005,1.9006,82200002.0
2005-05-04 06:18:00,1.90068,1.90068,1.90064,1.90067,32500000.0
2005-05-04 06:19:00,1.9008,1.9008,1.9006,1.90073,86400003.0
2005-05-04 06:20:00,1.90072,1.9008,1.90066,1.90066,63700001.0
2005-05-04 06:21:00,1.90065,1.90088,1.90065,1.9008,35400000.0
2005-05-04 06:22:00,1.90109,1.90132,1.90105,1.90132,80000000.0
2005-05-04 06:23:00,1.90136,1.90136,1.90123,1.90136,36900000.0
2005-05-04 06:24:00,1.9014,1.9014,1.90121,1.9013,105700001.0
2005-05-04 06:25:00,1.90151,1.90151,1.90125,1.90125,135099998.0
2005-05-04 06:26:00,1.90143,1.90168,1.90135,1.90168,43470000.0
2005-05-04 06:27:00,1.90168,1.90279,1.90168,1.90279,49099999.0
2005-05-04 06:28:00,1.90254,1.90255,1.90245,1.90248,67000001.0
2005-05-04 06:29:00,1.90242,1.90254,1.90224,1.90245,30500000.0
2005-05-04 06:30:00,1.90242,1.90242,1.90234,1.9024,44200000.0
2005-05-04 06:31:00,1.90235,1.9025,1.90229,1.9024,89500001.0
2005-05-04 06:32:00,1.90232,1.90232,1.90164,1.90168,117400002.0
2005-05-04 06:33:00,1.90146,1.90163,1.90146,1.90152,88300002.0
2005-05-04 06:34:00,1.90125,1.90151,1.90123,1.90139,85400001.0
2005-05-04 06:35:00,1.9012,1.90146,1.90109,1.90135,64200000.0
2005-05-04 06:36:00,1.90123,1.90143,1.90115,1.9012,56600000.0
2005-05-04 06:37:00,1.90116,1.90134,1.90116,1.90127,62100000.0
2005-05-04 06:38:00,1.90133,1.90135,1.9012,1.90134,115499998.0
2005-05-04 06:39:00,1.90125,1.90136,1.90118,1.90118,45300000.0
2005-05-04 06:40:00,1.90113,1.9013,1.90113,1.9013,54600000.0
2005-05-04 06:41:00,1.90149,1.90149,1.90109,1.90109,82400000.0
2005-05-04 06:42:00,1.9012,1.9012,1.90102,1.90102,20500000.0
2005-05-04 06:43:00,1.90097,1.90102,1.90091,1.90097,54899999.0
2005-05-04 06:44:00,1.90095,1.90106,1.90095,1.90102,13200000.0
2005-05-04 06:45:00,1.90096,1.90096,1.90075,1.90086,37500000.0
2005-05-04 06:46:00,1.901,1.90105,1.90095,1.90097,38900000.0
2005-05-04 06:47:00,1.9009,1.90098,1.90087,1.90087,40400000.0
2005-05-04 06:48:00,1.90095,1.90095,1.90085,1.90095,77600001.0
2005-05-04 06:49:00,1.90085,1.90085,1.90085,1.90085,18200001.0
2005-05-04 06:50:00,1.9009,1.9009,1.9009,1.9009,200000.0
2005-05-04 06:51:00,1.90094,1.90108,1.90094,1.901,50899999.0
2005-05-04 06:52:00,1.90098,1.901,1.90071,1.90098,24800000.0
2005-05-04 06:53:00,1.90108,1.90116,1.90108,1.90109,68800001.0
2005-05-04 06:54:00,1.90113,1.90113,1.90103,1.90107,43599999.0
2005-05-04 06:55:00,1.90094,1.90098,1.9009,1.90098,29600000.0
2005-05-04 06:56:00,1.90096,1.90111,1.90094,1.9011,113599999.0
2005-05-04 06:57:00,1.90105,1.90105,1.90079,1.90086,89000000.0
2005-05-04 06:58:00,1.90083,1.9012,1.90079,1.90103,103700000.0
2005-05-04 06:59:00,1.90105,1.90112,1.90098,1.90107,56800000.0
2005-05-04 07:00:00,1.90102,1.90102,1.90089,1.90089,15100000.0
2005-05-04 07:01:00,1.90085,1.90091,1.90078,1.90085,58000001.0
2005-05-04 07:02:00,1.90085,1.90085,1.90073,1.90085,86400001.0
2005-05-04 07:03:00,1.90089,1.90092,1.9008,1.90082,55100000.0
2005-05-04 07:04:00,1.90089,1.90089,1.90086,1.90086,13500000.0
2005-05-04 07:05:00,1.9009,1.90101,1.9009,1.90097,19000000.0
2005-05-04 07:06:00,1.90107,1.90107,1.90104,1.90104,18300000.0
2005-05-04 07:07:00,1.90119,1.90119,1.90105,1.90105,33700000.0
2005-05-04 07:08:00,1.90103,1.90107,1.901,1.90107,112599996.0
2005-05-04 07:09:00,1.90097,1.90098,1.90084,1.90098,53700001.0
2005-05-04 07:10:00,1.90112,1.90113,1.90075,1.90109,49200000.0
2005-05-04 07:11:00,1.90104,1.90111,1.90104,1.90111,21300000.0
2005-05-04 07:12:00,1.90123,1.90123,1.9012,1.9012,23199999.0
2005-05-04 07:13:00,1.90121,1.90121,1.90105,1.90114,34600000.0
2005-05-04 07:14:00,1.90105,1.90115,1.90105,1.9011,118000000.0
2005-05-04 07:15:00,1.90123,1.90125,1.9009,1.90105,58100000.0
2005-05-04 07:16:00,1.90117,1.9012,1.90116,1.9012,19700000.0
2005-05-04 07:17:00,1.90123,1.90147,1.90116,1.90138,102300000.0
2005-05-04 07:18:00,1.90132,1.90133,1.90105,1.90119,29000000.0
2005-05-04 07:19:00,1.90125,1.90136,1.90119,1.90119,36800000.0
2005-05-04 07:20:00,1.9011,1.90149,1.9011,1.90149,45600000.0
2005-05-04 07:21:00,1.90132,1.90135,1.9012,1.9012,42900000.0
2005-05-04 07:22:00,1.90118,1.90141,1.90118,1.90138,39900000.0
2005-05-04 07:23:00,1.90133,1.90133,1.90113,1.90117,85400000.0
2005-05-04 07:24:00,1.90114,1.90138,1.90114,1.90122,78600001.0
2005-05-04 07:25:00,1.90115,1.90131,1.90115,1.90121,64700001.0
2005-05-04 07:26:00,1.9012,1.90125,1.90117,1.90118,109000003.0
2005-05-04 07:27:00,1.90114,1.90125,1.90113,1.90118,75800000.0
2005-05-04 07:28:00,1.9013,1.90146,1.9013,1.90142,78999997.0
2005-05-04 07:29:00,1.90133,1.90133,1.90122,1.90132,59500000.0
2005-05-04 07:30:00,1.90135,1.90135,1.9013,1.9013,21300000.0
2005-05-04 07:31:00,1.90121,1.90136,1.90109,1.90136,60300001.0
2005-05-04 07:32:00,1.90143,1.90143,1.90133,1.90139,53700000.0
2005-05-04 07:33:00,1.90143,1.90143,1.90123,1.90128,39500000.0
2005-05-04 07:34:00,1.90125,1.90147,1.90123,1.90123,80800000.0
2005-05-04 07:35:00,1.90123,1.90124,1.90111,1.90118,87600000.0
2005-05-04 07:36:00,1.9011,1.90127,1.90103,1.90114,48350000.0
2005-05-04 07:37:00,1.90116,1.90116,1.90105,1.90105,10100000.0
2005-05-04 07:38:00,1.90095,1.90096,1.90088,1.9009,72600000.0
2005-05-04 07:39:00,1.90088,1.90093,1.90077,1.90093,38900000.0
2005-05-04 07:40:00,1.9009,1.90095,1.90082,1.9009,16700000.0
2005-05-04 07:41:00,1.90106,1.90109,1.90106,1.90109,10200000.0
2005-05-04 07:42:00,1.90124,1.90135,1.901,1.901,74400000.0
2005-05-04 07:43:00,1.90113,1.90115,1.90095,1.901,102700000.0
2005-05-04 07:44:00,1.90097,1.90111,1.90088,1.9009,26100000.0
2005-05-04 07:45:00,1.90085,1.90091,1.90085,1.90088,21000000.0
2005-05-04 07:46:00,1.90084,1.90105,1.9008,1.90105,58600000.0
2005-05-04 07:47:00,1.90091,1.90097,1.90073,1.90093,62499999.0
2005-05-04 07:48:00,1.90089,1.90102,1.90089,1.90096,65699999.0
2005-05-04 07:49:00,1.90102,1.9011,1.90094,1.90097,68700001.0
2005-05-04 07:50:00,1.90113,1.90114,1.90094,1.90094,73500000.0
2005-05-04 07:51:00,1.90089,1.90104,1.90089,1.90089,48600000.0
2005-05-04 07:52:00,1.90085,1.90085,1.90085,1.90085,1100000.0
2005-05-04 07:53:00,1.90067,1.90067,1.90028,1.90051,88000000.0
2005-05-04 07:54:00,1.90039,1.90039,1.9001,1.90027,92999999.0
2005-05-04 07:55:00,1.90023,1.90023,1.90017,1.90017,17700000.0
2005-05-04 07:56:00,1.9001,1.9001,1.90003,1.90003,10000000.0
2005-05-04 07:57:00,1.89968,1.89968,1.89948,1.89954,99799999.0
2005-05-04 07:58:00,1.89952,1.89987,1.89952,1.89982,86699998.0
2005-05-04 07:59:00,1.89971,1.89971,1.89943,1.89954,40600000.0
2005-05-04 08:00:00,1.89985,1.89985,1.89964,1.89979,67900002.0
2005-05-04 08:01:00,1.8999,1.89995,1.89957,1.8998,130899999.0
2005-05-04 08:02:00,1.89981,1.89981,1.89967,1.89974,29300000.0
2005-05-04 08:03:00,1.8997,1.8997,1.89951,1.89954,35700000.0
2005-05-04 08:04:00,1.89962,1.89969,1.89957,1.89965,76200000.0
2005-05-04 08:05:00,1.89957,1.89957,1.89913,1.89925,82200001.0
2005-05-04 08:06:00,1.89935,1.89953,1.89935,1.89953,13200000.0
2005-05-04 08:07:00,1.89975,1.89985,1.89968,1.89976,71400000.0
2005-05-04 08:08:00,1.89978,1.89999,1.89972,1.89999,80900000.0
2005-05-04 08:09:00,1.90002,1.90014,1.89995,1.90011,79000001.0
2005-05-04 08:10:00,1.90005,1.90041,1.89999,1.90026,100700001.0
2005-05-04 08:11:00,1.90032,1.90035,1.90012,1.90028,80250000.0
2005-05-04 08:12:00,1.90024,1.90057,1.90024,1.90049,71700000.0
2005-05-04 08:13:00,1.90043,1.90118,1.90043,1.9011,61800000.0
2005-05-04 08:14:00,1.9009,1.90102,1.9008,1.90097,55800002.0
2005-05-04 08:15:00,1.9008,1.9008,1.90049,1.90066,79500000.0
2005-05-04 08:16:00,1.90057,1.90063,1.90057,1.90063,4200000.0
2005-05-04 08:17:00,1.90061,1.90069,1.9005,1.90052,76500000.0
2005-05-04 08:18:00,1.90064,1.90075,1.90043,1.90043,22800000.0
2005-05-04 08:19:00,1.9008,1.90096,1.90055,1.9009,90399999.0
2005-05-04 08:20:00,1.90088,1.901,1.90074,1.9009,42000000.0
2005-05-04 08:21:00,1.90077,1.90077,1.90058,1.90058,78600001.0
2005-05-04 08:22:00,1.90058,1.90058,1.90052,1.90052,10800000.0
2005-05-04 08:23:00,1.90038,1.90038,1.90019,1.90032,26200000.0
2005-05-04 08:24:00,1.90038,1.9005,1.90022,1.9005,88599999.0
2005-05-04 08:25:00,1.90035,1.9004,1.9003,1.90031,73299998.0
2005-05-04 08:26:00,1.90029,1.90029,1.90009,1.90012,82199998.0
2005-05-04 08:27:00,1.90015,1.90043,1.90015,1.9003,74300000.0
2005-05-04 08:28:00,1.90023,1.9004,1.90013,1.90013,88500000.0
2005-05-04 08:29:00,1.9003,1.9003,1.90005,1.90005,36500000.0
2005-05-04 08:30:00,1.90002,1.90008,1.90001,1.90001,38500000.0
2005-05-04 08:31:00,1.90003,1.90017,1.90003,1.90014,30600000.0
2005-05-04 08:32:00,1.90017,1.90017,1.89996,1.89999,54299999.0
2005-05-04 08:33:00,1.90009,1.90009,1.89986,1.89996,122469997.0
2005-05-04 08:34:00,1.89978,1.89978,1.89968,1.89972,33900000.0
2005-05-04 08:35:00,1.89945,1.89945,1.89924,1.89936,34100000.0
2005-05-04 08:36:00,1.8995,1.89977,1.8995,1.89968,48699999.0
2005-05-04 08:37:00,1.89956,1.89957,1.89951,1.89951,22800000.0
2005-05-04 08:38:00,1.89955,1.89955,1.89933,1.89936,45700000.0
2005-05-04 08:39:00,1.89936,1.89947,1.89936,1.89947,40600000.0
2005-05-04 08:40:00,1.89937,1.89944,1.89931,1.89944,56700001.0
2005-05-04 08:41:00,1.8994,1.89961,1.8994,1.89958,73200000.0
2005-05-04 08:42:00,1.89964,1.89964,1.8994,1.89948,80400000.0
2005-05-04 08:43:00,1.89943,1.89948,1.89927,1.89938,49600000.0
2005-05-04 08:44:00,1.89947,1.89947,1.89935,1.89937,97499999.0
2005-05-04 08:45:00,1.89931,1.89938,1.89912,1.89938,44900000.0
2005-05-04 08:46:00,1.89939,1.89956,1.89938,1.89955,94600001.0
2005-05-04 08:47:00,1.8994,1.89954,1.89935,1.89944,81000000.0
2005-05-04 08:48:00,1.89928,1.89939,1.89925,1.89925,60500000.0
2005-05-04 08:49:00,1.89933,1.8995,1.89931,1.89935,58800000.0
2005-05-04 08:50:00,1.89938,1.8995,1.89934,1.89935,56500000.0
2005-05-04 08:51:00,1.89944,1.89952,1.89934,1.89952,83700001.0
2005-05-04 08:52:00,1.89948,1.89957,1.89939,1.89948,64700000.0
2005-05-04 08:53:00,1.89939,1.89947,1.89928,1.89928,108499999.0
2005-05-04 08:54:00,1.89944,1.89948,1.89939,1.89948,56200000.0
2005-05-04 08:55:00,1.89955,1.89959,1.89944,1.89945,75100000.0
2005-05-04 08:56:00,1.89958,1.89958,1.89948,1.89948,29300000.0
2005-05-04 08:57:00,1.89953,1.8996,1.89947,1.89955,80049998.0
2005-05-04 08:58:00,1.89967,1.89968,1.89962,1.89963,36100000.0
2005-05-04 08:59:00,1.89945,1.89945,1.89924,1.89926,38900000.0
2005-05-04 09:00:00,1.89934,1.89939,1.89916,1.89924,66900000.0
2005-05-04 09:01:00,1.89922,1.89925,1.89916,1.89917,71500000.0
2005-05-04 09:02:00,1.89918,1.89925,1.89916,1.89925,50999999.0
2005-05-04 09:03:00,1.89932,1.89944,1.8993,1.89937,79199999.0
2005-05-04 09:04:00,1.89927,1.89929,1.89915,1.89916,59900000.0
2005-05-04 09:05:00,1.89913,1.89913,1.89907,1.89907,20799999.0
2005-05-04 09:06:00,1.8991,1.8991,1.89895,1.89901,100400001.0
2005-05-04 09:07:00,1.89888,1.8989,1.89877,1.8989,112599999.0
2005-05-04 09:08:00,1.899,1.89925,1.89875,1.89879,39400000.0
2005-05-04 09:09:00,1.89877,1.89877,1.89822,1.89822,40900000.0
2005-05-04 09:10:00,1.89832,1.8984,1.8981,1.89822,59800000.0
2005-05-04 09:11:00,1.89827,1.89836,1.89815,1.89815,94800001.0
2005-05-04 09:12:00,1.89805,1.89815,1.89783,1.89808,62500000.0
2005-05-04 09:13:00,1.89795,1.89795,1.8979,1.8979,25400000.0
2005-05-04 09:14:00,1.8978,1.89792,1.89756,1.89792,63099999.0
2005-05-04 09:15:00,1.89783,1.8979,1.8978,1.8978,32000000.0
2005-05-04 09:16:00,1.89773,1.89783,1.89773,1.89776,34100000.0
2005-05-04 09:17:00,1.89774,1.89788,1.89774,1.89781,76200000.0
2005-05-04 09:18:00,1.89787,1.89787,1.89758,1.89774,91699999.0
2005-05-04 09:19:00,1.89777,1.89778,1.89747,1.89759,160650000.0
2005-05-04 09:20:00,1.89753,1.89755,1.89742,1.89755,69299998.0
2005-05-04 09:21:00,1.89748,1.89773,1.89747,1.89773,54300000.0
2005-05-04 09:22:00,1.89763,1.89763,1.89748,1.89748,20200000.0
2005-05-04 09:23:00,1.89738,1.8976,1.89732,1.8976,42000000.0
2005-05-04 09:24:00,1.89772,1.89785,1.89758,1.8977,87099999.0
2005-05-04 09:25:00,1.89763,1.89763,1.89736,1.89751,106600000.0
2005-05-04 09:26:00,1.89753,1.89753,1.89738,1.89742,64200000.0
2005-05-04 09:27:00,1.89726,1.89747,1.89718,1.89747,77299999.0
2005-05-04 09:28:00,1.89753,1.89771,1.89743,1.89752,42200001.0
2005-05-04 09:29:00,1.89754,1.89775,1.89754,1.89775,51799999.0
2005-05-04 09:30:00,1.89785,1.89819,1.89785,1.89819,52400001.0
2005-05-04 09:31:00,1.89831,1.89841,1.89814,1.89834,116400001.0
2005-05-04 09:32:00,1.89839,1.89847,1.89831,1.89839,103300000.0
2005-05-04 09:33:00,1.8985,1.8985,1.89838,1.89846,26500000.0
2005-05-04 09:34:00,1.89855,1.89855,1.89819,1.89824,66500000.0
2005-05-04 09:35:00,1.89803,1.89811,1.898,1.89807,94000000.0
2005-05-04 09:36:00,1.89797,1.89807,1.89745,1.89793,30000000.0
2005-05-04 09:37:00,1.89815,1.89826,1.89741,1.89807,90000001.0
2005-05-04 09:38:00,1.89815,1.89839,1.89807,1.89839,34600000.0
2005-05-04 09:39:00,1.89825,1.89835,1.89787,1.89802,46600000.0
2005-05-04 09:40:00,1.89808,1.89815,1.898,1.89815,140699998.0
2005-05-04 09:41:00,1.89783,1.89808,1.89783,1.89808,39500000.0
2005-05-04 09:42:00,1.89817,1.8982,1.89817,1.89819,40300001.0
2005-05-04 09:43:00,1.89827,1.89827,1.89814,1.89814,34149998.0
2005-05-04 09:44:00,1.89812,1.89812,1.89798,1.89807,91299999.0
2005-05-04 09:45:00,1.89808,1.89818,1.89808,1.89818,37099999.0
2005-05-04 09:46:00,1.89816,1.89816,1.89798,1.89806,24600000.0
2005-05-04 09:47:00,1.89803,1.89807,1.89798,1.898,49599999.0
2005-05-04 09:48:00,1.89807,1.89814,1.89807,1.8981,31570000.0
2005-05-04 09:49:00,1.89813,1.89813,1.89799,1.89805,74199999.0
2005-05-04 09:50:00,1.89803,1.89812,1.89802,1.89809,53500001.0
2005-05-04 09:51:00,1.89819,1.89828,1.89817,1.89828,71700001.0
2005-05-04 09:52:00,1.8983,1.8983,1.89813,1.89814,66499999.0
2005-05-04 09:53:00,1.89827,1.8983,1.89816,1.8982,78700001.0
2005-05-04 09:54:00,1.8981,1.8981,1.89754,1.89786,50100000.0
2005-05-04 09:55:00,1.89778,1.89788,1.89738,1.89788,55400000.0
2005-05-04 09:56:00,1.89803,1.89817,1.89803,1.89817,45500000.0
2005-05-04 09:57:00,1.89813,1.89813,1.89784,1.89798,65199999.0
2005-05-04 09:58:00,1.89801,1.89805,1.8979,1.89801,26250000.0
2005-05-04 09:59:00,1.89793,1.89839,1.89793,1.89839,33300000.0
2005-05-04 10:00:00,1.89835,1.89835,1.89805,1.89805,32500000.0
2005-05-04 10:01:00,1.89812,1.89824,1.8981,1.89811,64699999.0
2005-05-04 10:02:00,1.89809,1.89825,1.89809,1.89825,44199999.0
2005-05-04 10:03:00,1.8983,1.89868,1.8983,1.8986,42200000.0
2005-05-04 10:04:00,1.89847,1.8986,1.89845,1.89853,53000000.0
2005-05-04 10:05:00,1.89848,1.89861,1.89842,1.89861,56300000.0
2005-05-04 10:06:00,1.89867,1.89873,1.89848,1.89848,108900000.0
2005-05-04 10:07:00,1.89862,1.89869,1.89851,1.89851,36700000.0
2005-05-04 10:08:00,1.89841,1.89845,1.89832,1.89834,40500000.0
2005-05-04 10:09:00,1.89825,1.89837,1.89825,1.89837,18200000.0
2005-05-04 10:10:00,1.89849,1.89865,1.89842,1.89865,84100000.0
2005-05-04 10:11:00,1.89849,1.89866,1.89847,1.89853,80799997.0
2005-05-04 10:12:00,1.89857,1.89877,1.89857,1.89875,61800000.0
2005-05-04 10:13:00,1.89862,1.89866,1.89858,1.8986,78200001.0
2005-05-04 10:14:00,1.89855,1.89889,1.89855,1.89889,99599998.0
2005-05-04 10:15:00,1.89895,1.89913,1.89885,1.89913,145000004.0
2005-05-04 10:16:00,1.899,1.89907,1.89895,1.89902,42700000.0
2005-05-04 10:17:00,1.89897,1.89914,1.89896,1.89896,209699997.0
2005-05-04 10:18:00,1.89903,1.89913,1.89903,1.89913,54800000.0
2005-05-04 10:19:00,1.89871,1.899,1.89871,1.899,73399999.0
2005-05-04 10:20:00,1.89891,1.89896,1.89882,1.89896,107300001.0
2005-05-04 10:21:00,1.89895,1.899,1.89876,1.899,55100000.0
2005-05-04 10:22:00,1.89887,1.89889,1.89868,1.89868,71400000.0
2005-05-04 10:23:00,1.89868,1.8988,1.89864,1.89869,69400001.0
2005-05-04 10:24:00,1.89881,1.89915,1.89881,1.8991,63700000.0
2005-05-04 10:25:00,1.89898,1.89913,1.89896,1.89913,82200000.0
2005-05-04 10:26:00,1.89912,1.89918,1.89906,1.89917,80800003.0
2005-05-04 10:27:00,1.89912,1.89912,1.89904,1.89908,29700000.0
2005-05-04 10:28:00,1.89898,1.89911,1.89892,1.89911,50700000.0
2005-05-04 10:29:00,1.89908,1.89913,1.89903,1.89903,31800000.0
2005-05-04 10:30:00,1.89906,1.8992,1.89906,1.8992,69800000.0
2005-05-04 10:31:00,1.8992,1.89937,1.89917,1.89937,110400003.0
2005-05-04 10:32:00,1.89937,1.89952,1.89937,1.89943,36400000.0
2005-05-04 10:33:00,1.89935,1.89951,1.89935,1.89951,112299999.0
2005-05-04 10:34:00,1.89932,1.89932,1.89916,1.89929,36300000.0
2005-05-04 10:35:00,1.89915,1.89926,1.89909,1.89926,115000003.0
2005-05-04 10:36:00,1.89913,1.89929,1.89913,1.8992,61800000.0
2005-05-04 10:37:00,1.89917,1.89933,1.8991,1.89933,105500000.0
2005-05-04 10:38:00,1.8992,1.89942,1.89915,1.89926,36100000.0
2005-05-04 10:39:00,1.89913,1.89915,1.89904,1.8991,75199998.0
2005-05-04 10:40:00,1.89921,1.89932,1.89919,1.89932,81599998.0
2005-05-04 10:41:00,1.89916,1.89926,1.89913,1.89913,55600000.0
2005-05-04 10:42:00,1.89918,1.89935,1.89916,1.89935,55600000.0
2005-05-04 10:43:00,1.89948,1.89962,1.89947,1.89962,130399999.0
2005-05-04 10:44:00,1.89967,1.89967,1.89947,1.89958,37000000.0
2005-05-04 10:45:00,1.89955,1.89975,1.8995,1.89966,55400000.0
2005-05-04 10:46:00,1.89941,1.89945,1.89934,1.89934,66700000.0
2005-05-04 10:47:00,1.89934,1.89947,1.89934,1.89947,71100000.0
2005-05-04 10:48:00,1.89952,1.89979,1.89941,1.89979,47300000.0
2005-05-04 10:49:00,1.89959,1.89975,1.89957,1.89974,47400001.0
2005-05-04 10:50:00,1.89965,1.89975,1.89965,1.89971,44400000.0
2005-05-04 10:51:00,1.89961,1.89961,1.89934,1.89934,42700000.0
2005-05-04 10:52:00,1.89945,1.89957,1.89936,1.89951,39300000.0
2005-05-04 10:53:00,1.89938,1.89944,1.89934,1.89944,64499999.0
2005-05-04 10:54:00,1.8994,1.8994,1.89927,1.89933,32900000.0
2005-05-04 10:55:00,1.89935,1.89942,1.89922,1.89925,51200000.0
2005-05-04 10:56:00,1.89921,1.89934,1.89919,1.89934,79900002.0
2005-05-04 10:57:00,1.89928,1.8994,1.89925,1.89934,38800000.0
2005-05-04 10:58:00,1.89927,1.89927,1.89906,1.89919,78400000.0
2005-05-04 10:59:00,1.8992,1.89925,1.89918,1.89925,69500000.0
2005-05-04 11:00:00,1.89918,1.89929,1.89898,1.89918,117600000.0
2005-05-04 11:01:00,1.89924,1.89925,1.89906,1.89925,46699999.0
2005-05-04 11:02:00,1.89934,1.89947,1.89934,1.89945,77700000.0
2005-05-04 11:03:00,1.8995,1.89954,1.89937,1.89954,82200001.0
2005-05-04 11:04:00,1.89967,1.89969,1.89954,1.89954,38800000.0
2005-05-04 11:05:00,1.89965,1.89975,1.8995,1.89974,176800000.0
2005-05-04 11:06:00,1.8997,1.8999,1.89962,1.89962,97599998.0
2005-05-04 11:07:00,1.89942,1.89959,1.89942,1.89959,38600000.0
2005-05-04 11:08:00,1.89962,1.89962,1.89945,1.89948,81000000.0
2005-05-04 11:09:00,1.89953,1.89953,1.89943,1.89943,34099999.0
2005-05-04 11:10:00,1.89942,1.8996,1.89942,1.8996,55000000.0
2005-05-04 11:11:00,1.8997,1.89975,1.89969,1.8997,55600001.0
2005-05-04 11:12:00,1.89971,1.89982,1.89969,1.89982,84199999.0
2005-05-04 11:13:00,1.89982,1.89993,1.89981,1.89993,77600001.0
2005-05-04 11:14:00,1.89985,1.89985,1.89974,1.89985,46299999.0
2005-05-04 11:15:00,1.89987,1.89987,1.89982,1.89982,15500000.0
2005-05-04 11:16:00,1.89985,1.90003,1.89981,1.90003,34999999.0
2005-05-04 11:17:00,1.89997,1.90018,1.89997,1.90014,26900000.0
2005-05-04 11:18:00,1.90017,1.90023,1.90007,1.90019,44500000.0
2005-05-04 11:19:00,1.90002,1.90002,1.89953,1.89959,68699998.0
2005-05-04 11:20:00,1.8996,1.89972,1.89959,1.89959,53199999.0
2005-05-04 11:21:00,1.89968,1.89981,1.89968,1.89981,22600000.0
2005-05-04 11:22:00,1.89976,1.89976,1.89947,1.89958,115900001.0
2005-05-04 11:23:00,1.89955,1.89955,1.89946,1.89949,42700000.0
2005-05-04 11:24:00,1.8995,1.89968,1.89938,1.89968,50200000.0
2005-05-04 11:25:00,1.89955,1.8996,1.89948,1.89952,63500000.0
2005-05-04 11:26:00,1.89962,1.89978,1.89962,1.89968,98900001.0
2005-05-04 11:27:00,1.89971,1.89976,1.89969,1.89974,94899999.0
2005-05-04 11:28:00,1.8997,1.8997,1.89958,1.89959,63800002.0
2005-05-04 11:29:00,1.89958,1.89981,1.89947,1.89981,68900001.0
2005-05-04 11:30:00,1.89973,1.9,1.89973,1.9,110100002.0
2005-05-04 11:31:00,1.89996,1.89996,1.89962,1.89972,74700000.0
2005-05-04 11:32:00,1.8996,1.89977,1.8996,1.89977,67999998.0
2005-05-04 11:33:00,1.89968,1.8998,1.89962,1.8998,36800000.0
2005-05-04 11:34:00,1.8999,1.89997,1.89978,1.89995,59400002.0
2005-05-04 11:35:00,1.89997,1.89997,1.89984,1.89996,94700001.0
2005-05-04 11:36:00,1.89989,1.90001,1.89986,1.8999,101799998.0
2005-05-04 11:37:00,1.9,1.90007,1.89997,1.90007,137100003.0
2005-05-04 11:38:00,1.90017,1.90017,1.90004,1.90008,69400000.0
2005-05-04 11:39:00,1.90028,1.90043,1.90028,1.90043,69600000.0
2005-05-04 11:40:00,1.90043,1.90091,1.90043,1.9009,87300000.0
2005-05-04 11:41:00,1.901,1.901,1.90066,1.90066,11200000.0
2005-05-04 11:42:00,1.90045,1.90068,1.90045,1.90053,89599998.0
2005-05-04 11:43:00,1.90052,1.90059,1.90028,1.90028,99799999.0
2005-05-04 11:44:00,1.90017,1.90018,1.89981,1.90018,51600000.0
2005-05-04 11:45:00,1.9002,1.9003,1.90009,1.90027,41300000.0
2005-05-04 11:46:00,1.90049,1.90054,1.90038,1.90048,93900002.0
2005-05-04 11:47:00,1.90053,1.90055,1.90041,1.90055,109900000.0
2005-05-04 11:48:00,1.90067,1.90084,1.90057,1.90073,92300000.0
2005-05-04 11:49:00,1.90075,1.90082,1.90067,1.9007,65299998.0
2005-05-04 11:50:00,1.90068,1.9007,1.90054,1.90059,112900000.0
2005-05-04 11:51:00,1.90053,1.90053,1.90041,1.90047,42899999.0
2005-05-04 11:52:00,1.90045,1.90045,1.90037,1.90044,74699999.0
2005-05-04 11:53:00,1.90045,1.90053,1.90039,1.9005,79100000.0
2005-05-04 11:54:00,1.90052,1.90052,1.90008,1.90016,93500001.0
2005-05-04 11:55:00,1.90007,1.90016,1.90001,1.90016,47000000.0
2005-05-04 11:56:00,1.90027,1.90038,1.90011,1.90011,102900000.0
2005-05-04 11:57:00,1.90007,1.90012,1.89994,1.90012,82900000.0
2005-05-04 11:58:00,1.90007,1.90017,1.90007,1.90013,89199998.0
2005-05-04 11:59:00,1.90025,1.9003,1.90015,1.9002,122099999.0
2005-05-04 12:00:00,1.90022,1.90022,1.90003,1.9001,93700001.0
2005-05-04 12:01:00,1.90005,1.90011,1.89985,1.89985,76599999.0
2005-05-04 12:02:00,1.89977,1.89977,1.89949,1.89949,38400000.0
2005-05-04 12:03:00,1.89935,1.89935,1.89917,1.89924,69700000.0
2005-05-04 12:04:00,1.89921,1.89933,1.89914,1.89915,74300000.0
2005-05-04 12:05:00,1.89933,1.89941,1.89918,1.89941,86899998.0
2005-05-04 12:06:00,1.8995,1.89959,1.89939,1.89947,73500000.0
2005-05-04 12:07:00,1.89952,1.89966,1.89952,1.89965,65500000.0
2005-05-04 12:08:00,1.89955,1.89959,1.89948,1.89956,67500000.0
2005-05-04 12:09:00,1.89962,1.8997,1.89954,1.8997,58900000.0
2005-05-04 12:10:00,1.89967,1.89982,1.89962,1.89982,67800001.0
2005-05-04 12:11:00,1.8999,1.89996,1.8998,1.89986,83800000.0
2005-05-04 12:12:00,1.89983,1.89997,1.89983,1.89997,12700000.0
2005-05-04 12:13:00,1.89985,1.89985,1.89965,1.89972,45100000.0
2005-05-04 12:14:00,1.89999,1.90008,1.89997,1.90008,19370000.0
2005-05-04 12:15:00,1.90017,1.90053,1.90017,1.90042,66700001.0
2005-05-04 12:16:00,1.90038,1.90058,1.90036,1.90056,47800000.0
2005-05-04 12:17:00,1.90047,1.90047,1.90029,1.90034,54400001.0
2005-05-04 12:18:00,1.90032,1.90041,1.9003,1.90032,22700000.0
2005-05-04 12:19:00,1.90025,1.9003,1.90008,1.90008,115900001.0
2005-05-04 12:20:00,1.90017,1.90023,1.90011,1.90023,52200000.0
2005-05-04 12:21:00,1.9,1.90016,1.89991,1.90016,66300000.0
2005-05-04 12:22:00,1.90006,1.9002,1.90006,1.90011,87599998.0
2005-05-04 12:23:00,1.90018,1.90025,1.90018,1.9002,44900000.0
2005-05-04 12:24:00,1.90037,1.90049,1.90025,1.90026,77100001.0
2005-05-04 12:25:00,1.90045,1.90057,1.90045,1.90048,88800000.0
2005-05-04 12:26:00,1.90061,1.90082,1.90049,1.90082,101999999.0
2005-05-04 12:27:00,1.90085,1.90116,1.90085,1.90116,27200000.0
2005-05-04 12:28:00,1.90133,1.90143,1.90117,1.90122,70500000.0
2005-05-04 12:29:00,1.9013,1.90132,1.90121,1.90129,80599999.0
2005-05-04 12:30:00,1.9012,1.90145,1.9012,1.90145,75400000.0
2005-05-04 12:31:00,1.90154,1.9017,1.90154,1.9017,159270003.0
2005-05-04 12:32:00,1.90176,1.90177,1.90159,1.90177,64700000.0
2005-05-04 12:33:00,1.90175,1.90175,1.90148,1.90154,33100000.0
2005-05-04 12:34:00,1.90147,1.90147,1.90104,1.90104,44099999.0
2005-05-04 12:35:00,1.90115,1.90128,1.90105,1.9011,145099998.0
2005-05-04 12:36:00,1.90117,1.90118,1.90107,1.90113,74000000.0
2005-05-04 12:37:00,1.90084,1.90089,1.90025,1.90089,34800000.0
2005-05-04 12:38:00,1.90098,1.90103,1.9009,1.90103,29900000.0
2005-05-04 12:39:00,1.901,1.90112,1.901,1.90107,31300000.0
2005-05-04 12:40:00,1.90108,1.90127,1.90106,1.90124,115600000.0
2005-05-04 12:41:00,1.90113,1.90123,1.90113,1.90123,51100000.0
2005-05-04 12:42:00,1.90108,1.90117,1.901,1.90102,111099999.0
2005-05-04 12:43:00,1.90093,1.90112,1.90093,1.90108,118099999.0
2005-05-04 12:44:00,1.90102,1.90107,1.90092,1.90093,81199999.0
2005-05-04 12:45:00,1.90095,1.90095,1.90085,1.9009,35800000.0
2005-05-04 12:46:00,1.90097,1.90136,1.90097,1.90136,44500001.0
2005-05-04 12:47:00,1.90141,1.9015,1.90119,1.90141,78600000.0
2005-05-04 12:48:00,1.9013,1.9013,1.90115,1.90118,77000000.0
2005-05-04 12:49:00,1.90124,1.90147,1.90124,1.90147,34600000.0
2005-05-04 12:50:00,1.90171,1.90189,1.90157,1.90188,53800000.0
2005-05-04 12:51:00,1.90185,1.90246,1.90181,1.90246,70199999.0
2005-05-04 12:52:00,1.90228,1.90241,1.90223,1.90223,81500001.0
2005-05-04 12:53:00,1.90215,1.90248,1.90209,1.9024,97299998.0
2005-05-04 12:54:00,1.90244,1.90245,1.9023,1.9024,33900000.0
2005-05-04 12:55:00,1.90235,1.90243,1.90229,1.90243,37700000.0
2005-05-04 12:56:00,1.90238,1.90242,1.90223,1.90223,40000000.0
2005-05-04 12:57:00,1.90211,1.90223,1.90201,1.90215,81599999.0
2005-05-04 12:58:00,1.9019,1.9019,1.90176,1.90187,51799999.0
2005-05-04 12:59:00,1.90155,1.90203,1.90155,1.90196,30900000.0
2005-05-04 13:00:00,1.90193,1.90197,1.90189,1.90195,80300000.0
2005-05-04 13:01:00,1.90172,1.90191,1.90172,1.90191,118399999.0
2005-05-04 13:02:00,1.90182,1.90205,1.90182,1.90195,40999999.0
2005-05-04 13:03:00,1.90194,1.9021,1.90194,1.90209,52200000.0
2005-05-04 13:04:00,1.90188,1.90199,1.90186,1.90194,31700000.0
2005-05-04 13:05:00,1.90195,1.90203,1.9019,1.90195,46100000.0
2005-05-04 13:06:00,1.90198,1.90198,1.90174,1.90183,96599998.0
2005-05-04 13:07:00,1.9018,1.90195,1.9018,1.90191,152299997.0
2005-05-04 13:08:00,1.9019,1.90218,1.90185,1.90218,56100000.0
2005-05-04 13:09:00,1.90219,1.90223,1.90214,1.90218,45500000.0
2005-05-04 13:10:00,1.90208,1.90208,1.90204,1.90207,62300002.0
2005-05-04 13:11:00,1.9021,1.90222,1.9021,1.90222,6400000.0
2005-05-04 13:12:00,1.90217,1.90221,1.90199,1.90199,69099999.0
2005-05-04 13:13:00,1.90197,1.9021,1.90197,1.90207,36799999.0
2005-05-04 13:14:00,1.90208,1.90221,1.90206,1.90221,46200000.0
2005-05-04 13:15:00,1.9023,1.90247,1.90223,1.90241,40600000.0
2005-05-04 13:16:00,1.9024,1.9024,1.90237,1.9024,82699998.0
2005-05-04 13:17:00,1.90243,1.90243,1.90229,1.90242,62499999.0
2005-05-04 13:18:00,1.90239,1.90251,1.90233,1.90233,94800000.0
2005-05-04 13:19:00,1.90248,1.90255,1.90241,1.90255,148700001.0
2005-05-04 13:20:00,1.9026,1.9026,1.90244,1.90248,55700001.0
2005-05-04 13:21:00,1.90245,1.90245,1.90237,1.90237,24300000.0
2005-05-04 13:22:00,1.9023,1.9023,1.90203,1.90204,14700000.0
2005-05-04 13:23:00,1.90208,1.90225,1.90208,1.90225,12000000.0
2005-05-04 13:24:00,1.90223,1.90231,1.90217,1.90225,60900001.0
2005-05-04 13:25:00,1.90225,1.90225,1.90206,1.90215,32100000.0
2005-05-04 13:26:00,1.90224,1.90224,1.90213,1.90213,77099999.0
2005-05-04 13:27:00,1.90215,1.90227,1.90205,1.90218,52500000.0
2005-05-04 13:28:00,1.90209,1.90217,1.90205,1.90216,81699999.0
2005-05-04 13:29:00,1.90218,1.9022,1.90198,1.90202,93400000.0
2005-05-04 13:30:00,1.90199,1.9021,1.90198,1.90201,69600002.0
2005-05-04 13:31:00,1.90208,1.90208,1.90188,1.90197,61300000.0
2005-05-04 13:32:00,1.9019,1.902,1.90183,1.902,30200000.0
2005-05-04 13:33:00,1.90218,1.90223,1.90216,1.90219,42699999.0
2005-05-04 13:34:00,1.90216,1.90251,1.90216,1.9024,60199999.0
2005-05-04 13:35:00,1.90242,1.90242,1.90233,1.90237,30800000.0
2005-05-04 13:36:00,1.90243,1.90243,1.90231,1.90243,113600000.0
2005-05-04 13:37:00,1.90233,1.90239,1.9023,1.9023,20900000.0
2005-05-04 13:38:00,1.9024,1.90244,1.9023,1.9023,68500000.0
2005-05-04 13:39:00,1.90232,1.9024,1.90225,1.90226,82900002.0
2005-05-04 13:40:00,1.90242,1.90242,1.90223,1.90226,115500001.0
2005-05-04 13:41:00,1.90227,1.90227,1.90195,1.90195,81200001.0
2005-05-04 13:42:00,1.90206,1.9022,1.90192,1.90192,62300001.0
2005-05-04 13:43:00,1.90189,1.90191,1.90189,1.90191,22400001.0
2005-05-04 13:44:00,1.90172,1.90192,1.90168,1.90192,84400002.0
2005-05-04 13:45:00,1.90188,1.9019,1.90176,1.90176,44399999.0
2005-05-04 13:46:00,1.90175,1.90197,1.90175,1.90197,91400001.0
2005-05-04 13:47:00,1.902,1.90205,1.90195,1.90195,85400000.0
2005-05-04 13:48:00,1.90203,1.9022,1.90203,1.90217,94300001.0
2005-05-04 13:49:00,1.90203,1.90203,1.90184,1.90197,78700001.0
2005-05-04 13:50:00,1.90179,1.9018,1.90168,1.90168,107000001.0
2005-05-04 13:51:00,1.90163,1.90163,1.90148,1.90157,57900000.0
2005-05-04 13:52:00,1.90173,1.90175,1.90151,1.90175,103499998.0
2005-05-04 13:53:00,1.9017,1.9017,1.9017,1.9017,12500000.0
2005-05-04 13:54:00,1.90163,1.90163,1.9015,1.90152,51500000.0
2005-05-04 13:55:00,1.90154,1.90163,1.90154,1.9016,46000000.0
2005-05-04 13:56:00,1.90163,1.90163,1.90145,1.90157,95900000.0
2005-05-04 13:57:00,1.90157,1.90157,1.90138,1.90138,31900000.0
2005-05-04 13:58:00,1.90131,1.90131,1.90115,1.90115,59099999.0
2005-05-04 13:59:00,1.90123,1.90123,1.90107,1.90107,51999999.0
2005-05-04 14:00:00,1.90111,1.90113,1.9009,1.9009,115000000.0
2005-05-04 14:01:00,1.90102,1.90102,1.90072,1.90072,77600002.0
2005-05-04 14:02:00,1.90088,1.90129,1.90086,1.90129,59900000.0
2005-05-04 14:03:00,1.90142,1.9015,1.90142,1.90147,40800000.0
2005-05-04 14:04:00,1.9014,1.9014,1.90119,1.90124,50400000.0
2005-05-04 14:05:00,1.90105,1.90119,1.901,1.90119,64099999.0
2005-05-04 14:06:00,1.90114,1.9013,1.90114,1.90127,59799998.0
2005-05-04 14:07:00,1.90128,1.90128,1.90098,1.90098,46299999.0
2005-05-04 14:08:00,1.90112,1.90113,1.90078,1.90078,45400000.0
2005-05-04 14:09:00,1.90075,1.90083,1.90072,1.90075,65400000.0
2005-05-04 14:10:00,1.90076,1.90083,1.90067,1.90083,27000000.0
2005-05-04 14:11:00,1.90068,1.90076,1.9006,1.90069,84699998.0
2005-05-04 14:12:00,1.90048,1.90048,1.90025,1.90042,53099999.0
2005-05-04 14:13:00,1.90035,1.90041,1.90017,1.90017,56500001.0
2005-05-04 14:14:00,1.90005,1.90018,1.90004,1.90014,104800000.0
2005-05-04 14:15:00,1.90003,1.90013,1.8999,1.90013,46700000.0
2005-05-04 14:16:00,1.90012,1.90031,1.90005,1.90031,25000000.0
2005-05-04 14:17:00,1.90029,1.90032,1.90014,1.90032,54600000.0
2005-05-04 14:18:00,1.90042,1.90052,1.90028,1.90028,44000000.0
2005-05-04 14:19:00,1.90033,1.90049,1.90024,1.90041,64800000.0
2005-05-04 14:20:00,1.90052,1.90062,1.90043,1.90059,131400000.0
2005-05-04 14:21:00,1.90052,1.90056,1.90037,1.90037,31200000.0
2005-05-04 14:22:00,1.90041,1.90041,1.90006,1.90011,38300000.0
2005-05-04 14:23:00,1.90012,1.90033,1.90012,1.90033,65400001.0
2005-05-04 14:24:00,1.90027,1.90031,1.90017,1.90031,87100000.0
2005-05-04 14:25:00,1.90035,1.90047,1.90033,1.90046,74500000.0
2005-05-04 14:26:00,1.90047,1.90047,1.90005,1.9001,65700001.0
2005-05-04 14:27:00,1.90017,1.90049,1.90017,1.90049,8400000.0
2005-05-04 14:28:00,1.90045,1.90063,1.90045,1.9006,52700001.0
2005-05-04 14:29:00,1.9005,1.9005,1.90032,1.9004,52000001.0
2005-05-04 14:30:00,1.90043,1.90044,1.90026,1.90033,57700000.0
2005-05-04 14:31:00,1.90038,1.90044,1.90032,1.90044,127700002.0
2005-05-04 14:32:00,1.90045,1.90045,1.90037,1.90041,23600000.0
2005-05-04 14:33:00,1.90055,1.9006,1.9004,1.90049,110900000.0
2005-05-04 14:34:00,1.90069,1.90076,1.90047,1.90051,62100000.0
2005-05-04 14:35:00,1.90027,1.90027,1.89984,1.89985,49799999.0
2005-05-04 14:36:00,1.90009,1.90023,1.89995,1.89995,39600000.0
2005-05-04 14:37:00,1.89985,1.89985,1.89964,1.89979,64900000.0
2005-05-04 14:38:00,1.89967,1.89968,1.8994,1.89945,53900000.0
2005-05-04 14:39:00,1.8995,1.89975,1.89946,1.89953,138300003.0
2005-05-04 14:40:00,1.89942,1.89942,1.89909,1.89914,29100000.0
2005-05-04 14:41:00,1.89918,1.89951,1.89918,1.89951,24600000.0
2005-05-04 14:42:00,1.89931,1.89958,1.89927,1.89949,88700000.0
2005-05-04 14:43:00,1.89967,1.89975,1.8996,1.89966,64400000.0
2005-05-04 14:44:00,1.89973,1.89988,1.89964,1.89988,44900000.0
2005-05-04 14:45:00,1.89977,1.89998,1.89977,1.89995,46900000.0
2005-05-04 14:46:00,1.89988,1.89999,1.89985,1.89997,34700000.0
2005-05-04 14:47:00,1.89993,1.90016,1.89993,1.90004,109499999.0
2005-05-04 14:48:00,1.9003,1.90048,1.90026,1.90031,71300000.0
2005-05-04 14:49:00,1.90026,1.90026,1.89971,1.8999,49599999.0
2005-05-04 14:50:00,1.89979,1.89999,1.89979,1.89998,90199999.0
2005-05-04 14:51:00,1.9,1.90002,1.89986,1.89996,66900000.0
2005-05-04 14:52:00,1.90004,1.90008,1.89995,1.90003,122099999.0
2005-05-04 14:53:00,1.90012,1.90048,1.90012,1.90048,20500000.0
2005-05-04 14:54:00,1.90048,1.90048,1.90035,1.90039,74700000.0
2005-05-04 14:55:00,1.90032,1.90032,1.90006,1.90017,40500000.0
2005-05-04 14:56:00,1.90016,1.90047,1.90006,1.90047,92999998.0
2005-05-04 14:57:00,1.90057,1.90073,1.90055,1.90055,73100001.0
2005-05-04 14:58:00,1.90037,1.90037,1.90008,1.90015,71300000.0
2005-05-04 14:59:00,1.89998,1.90021,1.89983,1.90021,39300000.0
2005-05-04 15:00:00,1.89995,1.89995,1.89851,1.89855,106499998.0
2005-05-04 15:01:00,1.89838,1.89906,1.89837,1.89906,58600000.0
2005-05-04 15:02:00,1.89928,1.8995,1.8992,1.89931,55049998.0
2005-05-04 15:03:00,1.89943,1.89949,1.89878,1.89878,34200000.0
2005-05-04 15:04:00,1.89852,1.89852,1.89835,1.89847,61500000.0
2005-05-04 15:05:00,1.89862,1.89893,1.89851,1.89888,80899999.0
2005-05-04 15:06:00,1.89902,1.89913,1.89878,1.89908,37700000.0
2005-05-04 15:07:00,1.89917,1.89929,1.89912,1.89929,62499999.0
2005-05-04 15:08:00,1.89917,1.89917,1.89887,1.89898,50900000.0
2005-05-04 15:09:00,1.8991,1.89914,1.89886,1.89895,96700001.0
2005-05-04 15:10:00,1.89908,1.89921,1.89894,1.89896,58100000.0
2005-05-04 15:11:00,1.89888,1.89893,1.89873,1.89889,97699998.0
2005-05-04 15:12:00,1.89892,1.89892,1.89863,1.89889,28100000.0
2005-05-04 15:13:00,1.89897,1.89911,1.89891,1.89909,127499999.0
2005-05-04 15:14:00,1.89907,1.89914,1.89877,1.89889,68400000.0
2005-05-04 15:15:00,1.89871,1.89882,1.8986,1.8986,80999999.0
2005-05-04 15:16:00,1.89838,1.89868,1.89834,1.89853,66299999.0
2005-05-04 15:17:00,1.89825,1.89857,1.89823,1.89856,83299999.0
2005-05-04 15:18:00,1.89854,1.8988,1.89854,1.89866,158099999.0
2005-05-04 15:19:00,1.89848,1.89848,1.8982,1.8983,77700000.0
2005-05-04 15:20:00,1.89828,1.89841,1.89828,1.89835,75700000.0
2005-05-04 15:21:00,1.89834,1.89843,1.89824,1.8984,99000002.0
2005-05-04 15:22:00,1.89838,1.89884,1.89831,1.89884,72199998.0
2005-05-04 15:23:00,1.89907,1.89948,1.89889,1.89948,146100000.0
2005-05-04 15:24:00,1.89975,1.8998,1.89952,1.8996,71700001.0
2005-05-04 15:25:00,1.89955,1.89962,1.89919,1.89962,71400000.0
2005-05-04 15:26:00,1.8998,1.89992,1.89963,1.89963,102200001.0
2005-05-04 15:27:00,1.89971,1.90014,1.89971,1.90008,104000001.0
2005-05-04 15:28:00,1.90022,1.9004,1.90017,1.9004,81100000.0
2005-05-04 15:29:00,1.9005,1.90053,1.90024,1.90053,133500000.0
2005-05-04 15:30:00,1.90072,1.90091,1.90072,1.90077,30500000.0
2005-05-04 15:31:00,1.90074,1.90074,1.9005,1.9005,68900000.0
2005-05-04 15:32:00,1.90039,1.90055,1.90028,1.90053,70500001.0
2005-05-04 15:33:00,1.90032,1.90032,1.89977,1.89977,30400001.0
2005-05-04 15:34:00,1.89973,1.89999,1.89973,1.89991,76699999.0
2005-05-04 15:35:00,1.89992,1.90008,1.89974,1.90008,58000000.0
2005-05-04 15:36:00,1.90008,1.90036,1.90008,1.90036,30300000.0
2005-05-04 15:37:00,1.90027,1.90027,1.90007,1.90017,60400000.0
2005-05-04 15:38:00,1.90008,1.90011,1.89991,1.90011,73400000.0
2005-05-04 15:39:00,1.89998,1.89998,1.89987,1.8999,67799999.0
2005-05-04 15:40:00,1.89994,1.90023,1.89994,1.90023,100300002.0
2005-05-04 15:41:00,1.90055,1.9008,1.90053,1.90064,82200001.0
2005-05-04 15:42:00,1.90066,1.90066,1.90045,1.9006,83500001.0
2005-05-04 15:43:00,1.90043,1.9006,1.90043,1.9006,24200000.0
2005-05-04 15:44:00,1.90043,1.90043,1.9001,1.90033,30000000.0
2005-05-04 15:45:00,1.90032,1.90068,1.90027,1.90068,65599999.0
2005-05-04 15:46:00,1.90093,1.90127,1.90093,1.90104,50400000.0
2005-05-04 15:47:00,1.9011,1.90127,1.90109,1.90113,47400000.0
2005-05-04 15:48:00,1.90123,1.9013,1.90114,1.9012,101000002.0
2005-05-04 15:49:00,1.90129,1.90134,1.90118,1.90125,86800001.0
2005-05-04 15:50:00,1.90113,1.90113,1.90101,1.9011,17400000.0
2005-05-04 15:51:00,1.901,1.90118,1.901,1.90115,66799999.0
2005-05-04 15:52:00,1.90114,1.90144,1.90114,1.90134,86199998.0
2005-05-04 15:53:00,1.90128,1.90168,1.90121,1.90163,24400000.0
2005-05-04 15:54:00,1.90175,1.90185,1.90167,1.90167,112600000.0
2005-05-04 15:55:00,1.90182,1.90189,1.90102,1.90105,85600001.0
2005-05-04 15:56:00,1.9011,1.90137,1.901,1.90129,27000001.0
2005-05-04 15:57:00,1.90114,1.90129,1.90079,1.90129,51500000.0
2005-05-04 15:58:00,1.90128,1.90145,1.90097,1.9013,54000000.0
2005-05-04 15:59:00,1.90148,1.90195,1.90139,1.90153,89400001.0
2005-05-04 16:00:00,1.90127,1.90151,1.90107,1.90127,52300001.0
2005-05-04 16:01:00,1.90147,1.90224,1.90147,1.90177,78000001.0
2005-05-04 16:02:00,1.90167,1.90209,1.90167,1.90187,108100002.0
2005-05-04 16:03:00,1.90148,1.90148,1.90127,1.90142,39100000.0
2005-05-04 16:04:00,1.90134,1.90134,1.90115,1.90127,73300000.0
2005-05-04 16:05:00,1.90132,1.90137,1.90118,1.90137,78299998.0
2005-05-04 16:06:00,1.90143,1.90154,1.90124,1.90134,118699997.0
2005-05-04 16:07:00,1.90112,1.90113,1.90103,1.90113,65900000.0
2005-05-04 16:08:00,1.90089,1.90089,1.90079,1.90079,34599999.0
2005-05-04 16:09:00,1.90072,1.90079,1.9005,1.90066,105199999.0
2005-05-04 16:10:00,1.90046,1.90061,1.90046,1.90058,87999999.0
2005-05-04 16:11:00,1.90055,1.90064,1.90048,1.90064,39800000.0
2005-05-04 16:12:00,1.90067,1.90079,1.90064,1.90074,39600000.0
2005-05-04 16:13:00,1.90078,1.90078,1.90049,1.90056,54900000.0
2005-05-04 16:14:00,1.90043,1.90058,1.90037,1.90056,48500000.0
2005-05-04 16:15:00,1.90054,1.90057,1.90044,1.90055,48800000.0
2005-05-04 16:16:00,1.9004,1.9004,1.90008,1.90008,110999996.0
2005-05-04 16:17:00,1.90008,1.90023,1.90002,1.90022,100900000.0
2005-05-04 16:18:00,1.90018,1.90034,1.90013,1.90034,120800002.0
2005-05-04 16:19:00,1.90042,1.90049,1.9004,1.9004,41500000.0
2005-05-04 16:20:00,1.90031,1.90031,1.90024,1.90024,19200000.0
2005-05-04 16:21:00,1.9003,1.9003,1.90005,1.90025,33600000.0
2005-05-04 16:22:00,1.9003,1.90045,1.90028,1.90045,46200000.0
2005-05-04 16:23:00,1.90032,1.90032,1.89999,1.90005,71100000.0
2005-05-04 16:24:00,1.89996,1.90013,1.89988,1.89996,79800001.0
2005-05-04 16:25:00,1.8997,1.89999,1.89969,1.89993,51800000.0
2005-05-04 16:26:00,1.89988,1.8999,1.89972,1.8999,92599999.0
2005-05-04 16:27:00,1.89994,1.90006,1.89989,1.89997,30400000.0
2005-05-04 16:28:00,1.90001,1.90006,1.89996,1.89999,30700000.0
2005-05-04 16:29:00,1.89992,1.90036,1.89992,1.90036,63900001.0
2005-05-04 16:30:00,1.90015,1.90033,1.90008,1.9003,60399999.0
2005-05-04 16:31:00,1.90052,1.90071,1.90044,1.90064,78300000.0
2005-05-04 16:32:00,1.90075,1.90082,1.90059,1.90079,89700001.0
2005-05-04 16:33:00,1.90092,1.90093,1.90042,1.90047,94999998.0
2005-05-04 16:34:00,1.90052,1.90089,1.90052,1.90083,66200000.0
2005-05-04 16:35:00,1.90067,1.90067,1.90046,1.90047,40200000.0
2005-05-04 16:36:00,1.90058,1.90078,1.90054,1.90075,75200000.0
2005-05-04 16:37:00,1.90078,1.90087,1.90076,1.90087,112600000.0
2005-05-04 16:38:00,1.9007,1.90086,1.90068,1.90086,41700001.0
2005-05-04 16:39:00,1.90072,1.90079,1.90064,1.90078,70399999.0
2005-05-04 16:40:00,1.90076,1.90088,1.90076,1.90084,9100000.0
2005-05-04 16:41:00,1.90066,1.90103,1.90066,1.90102,106099997.0
2005-05-04 16:42:00,1.90104,1.90104,1.90091,1.90101,11800000.0
2005-05-04 16:43:00,1.90123,1.9013,1.90123,1.9013,15200000.0
2005-05-04 16:44:00,1.90135,1.90135,1.9011,1.90117,104800002.0
2005-05-04 16:45:00,1.90125,1.90138,1.90125,1.90138,33800000.0
2005-05-04 16:46:00,1.90138,1.90138,1.90103,1.9011,90300000.0
2005-05-04 16:47:00,1.90109,1.9012,1.901,1.90107,100700001.0
2005-05-04 16:48:00,1.90095,1.90095,1.90064,1.90069,21700000.0
2005-05-04 16:49:00,1.9009,1.90115,1.90086,1.90115,109900001.0
2005-05-04 16:50:00,1.90104,1.90116,1.90104,1.90111,66700000.0
2005-05-04 16:51:00,1.90104,1.90125,1.90104,1.90118,124900001.0
2005-05-04 16:52:00,1.90107,1.90117,1.90107,1.90117,64000000.0
2005-05-04 16:53:00,1.90106,1.90123,1.90106,1.90119,68600000.0
2005-05-04 16:54:00,1.90131,1.90144,1.90117,1.90144,67300001.0
2005-05-04 16:55:00,1.90147,1.90147,1.90115,1.90115,41700000.0
2005-05-04 16:56:00,1.90133,1.90156,1.90131,1.90142,24500000.0
2005-05-04 16:57:00,1.90153,1.90165,1.90147,1.90165,31600000.0
2005-05-04 16:58:00,1.90172,1.90174,1.90152,1.90168,60699999.0
2005-05-04 16:59:00,1.9017,1.90191,1.90148,1.90191,54900000.0
2005-05-04 17:00:00,1.9016,1.9017,1.90107,1.90107,95899999.0
2005-05-04 17:01:00,1.90103,1.90111,1.90094,1.90104,112399998.0
2005-05-04 17:02:00,1.90091,1.90091,1.90071,1.90071,122399997.0
2005-05-04 17:03:00,1.90072,1.90075,1.90064,1.90069,89999999.0
2005-05-04 17:04:00,1.90069,1.90084,1.9006,1.90077,74800000.0
2005-05-04 17:05:00,1.90067,1.90084,1.90067,1.90081,35800000.0
2005-05-04 17:06:00,1.90084,1.90093,1.90071,1.90092,92600001.0
2005-05-04 17:07:00,1.90083,1.90083,1.90073,1.90081,43200000.0
2005-05-04 17:08:00,1.90092,1.90093,1.90064,1.90072,41400000.0
2005-05-04 17:09:00,1.90067,1.90125,1.90067,1.90121,30700000.0
2005-05-04 17:10:00,1.9011,1.9011,1.90065,1.9007,108100000.0
2005-05-04 17:11:00,1.90067,1.90074,1.90047,1.90056,48600000.0
2005-05-04 17:12:00,1.90027,1.90027,1.89917,1.89974,43400001.0
2005-05-04 17:13:00,1.89964,1.89969,1.89946,1.89957,97000000.0
2005-05-04 17:14:00,1.89958,1.89958,1.89939,1.89952,18500000.0
2005-05-04 17:15:00,1.89958,1.90001,1.89958,1.89996,85400001.0
2005-05-04 17:16:00,1.89971,1.89971,1.89936,1.89962,47799999.0
2005-05-04 17:17:00,1.8997,1.89975,1.89948,1.8996,107599998.0
2005-05-04 17:18:00,1.89953,1.8997,1.89941,1.89951,92599998.0
2005-05-04 17:19:00,1.89943,1.89961,1.89933,1.89961,25800000.0
2005-05-04 17:20:00,1.89966,1.90002,1.89966,1.89971,95600003.0
2005-05-04 17:21:00,1.89977,1.89977,1.89944,1.8996,52099998.0
2005-05-04 17:22:00,1.89973,1.89986,1.8997,1.89985,67600000.0
2005-05-04 17:23:00,1.89978,1.89978,1.89944,1.89944,29700000.0
2005-05-04 17:24:00,1.89959,1.89989,1.89948,1.89948,57300000.0
2005-05-04 17:25:00,1.89949,1.89955,1.89937,1.89939,58999999.0
2005-05-04 17:26:00,1.89952,1.89981,1.89952,1.89973,26600000.0
2005-05-04 17:27:00,1.89963,1.89985,1.89961,1.89985,58599999.0
2005-05-04 17:28:00,1.89981,1.89981,1.8997,1.89973,70699999.0
2005-05-04 17:29:00,1.89973,1.89979,1.89965,1.89974,71799998.0
2005-05-04 17:30:00,1.89971,1.89979,1.89955,1.8996,43400000.0
2005-05-04 17:31:00,1.89938,1.89938,1.89937,1.89937,45799999.0
2005-05-04 17:32:00,1.89936,1.89938,1.89928,1.89938,8900000.0
2005-05-04 17:33:00,1.89943,1.8996,1.89933,1.89954,91499998.0
2005-05-04 17:34:00,1.89957,1.8996,1.89952,1.89952,39400000.0
2005-05-04 17:35:00,1.89946,1.89946,1.89927,1.8993,60899999.0
2005-05-04 17:36:00,1.89928,1.89936,1.89923,1.89936,67700000.0
2005-05-04 17:37:00,1.89931,1.89939,1.89931,1.89939,55100000.0
2005-05-04 17:38:00,1.8995,1.8998,1.89942,1.89977,87350000.0
2005-05-04 17:39:00,1.89982,1.89982,1.89971,1.89971,25600000.0
2005-05-04 17:40:00,1.89977,1.90005,1.89977,1.90005,40199999.0
2005-05-04 17:41:00,1.90015,1.9004,1.90015,1.90036,21400000.0
2005-05-04 17:42:00,1.90043,1.90048,1.90041,1.90046,74099999.0
2005-05-04 17:43:00,1.90048,1.90053,1.90037,1.90038,80300001.0
2005-05-04 17:44:00,1.90021,1.90021,1.89972,1.8999,77500000.0
2005-05-04 17:45:00,1.90009,1.90016,1.89994,1.90002,27800000.0
2005-05-04 17:46:00,1.89977,1.89977,1.89957,1.89977,54099999.0
2005-05-04 17:47:00,1.89959,1.89971,1.89959,1.89969,89800001.0
2005-05-04 17:48:00,1.89943,1.89947,1.89932,1.89937,60800001.0
2005-05-04 17:49:00,1.89919,1.89938,1.89915,1.89938,127299999.0
2005-05-04 17:50:00,1.89934,1.89934,1.89913,1.89913,63100000.0
2005-05-04 17:51:00,1.89899,1.89899,1.89868,1.89883,68099999.0
2005-05-04 17:52:00,1.89888,1.8991,1.89886,1.8991,51900000.0
2005-05-04 17:53:00,1.89904,1.89938,1.89904,1.89938,36900000.0
2005-05-04 17:54:00,1.89928,1.89983,1.89927,1.89983,56000001.0
2005-05-04 17:55:00,1.89983,1.90005,1.89978,1.90005,53000000.0
2005-05-04 17:56:00,1.90007,1.90018,1.89999,1.90012,58400001.0
2005-05-04 17:57:00,1.90006,1.90006,1.89992,1.89992,72200003.0
2005-05-04 17:58:00,1.89987,1.89987,1.89968,1.8997,61800001.0
2005-05-04 17:59:00,1.89963,1.89976,1.89955,1.89956,97699998.0
2005-05-04 18:00:00,1.89955,1.8996,1.89942,1.89945,84400000.0
2005-05-04 18:01:00,1.89936,1.89938,1.89871,1.89938,871650001.0
2005-05-04 18:02:00,1.89935,1.89953,1.89869,1.89915,1174799996.0
2005-05-04 18:03:00,1.89898,1.89928,1.89856,1.8989,1482700001.0
2005-05-04 18:04:00,1.89865,1.89865,1.89822,1.89855,868099995.0
2005-05-04 18:05:00,1.89863,1.89892,1.8985,1.89867,1031169999.0
2005-05-04 18:06:00,1.89871,1.89896,1.89858,1.89877,1050699999.0
2005-05-04 18:07:00,1.89886,1.89929,1.89858,1.89926,1122250001.0
2005-05-04 18:08:00,1.89928,1.8994,1.89922,1.89922,1138700001.0
2005-05-04 18:09:00,1.89924,1.89945,1.89909,1.89935,557649999.0
2005-05-04 18:10:00,1.8994,1.8994,1.89917,1.89917,797899994.0
2005-05-04 18:11:00,1.89919,1.89926,1.89912,1.89918,605450002.0
2005-05-04 18:12:00,1.8992,1.89941,1.8992,1.89934,790600003.0
2005-05-04 18:13:00,1.89938,1.89946,1.89935,1.8994,510600003.0
2005-05-04 18:14:00,1.89912,1.89912,1.89867,1.89867,740399997.0
2005-05-04 18:15:00,1.89912,1.89912,1.89869,1.89904,984400000.0
2005-05-04 18:16:00,1.8989,1.89921,1.8989,1.89918,825499997.0
2005-05-04 18:17:00,1.89932,1.89932,1.8988,1.89929,465900002.0
2005-05-04 18:18:00,1.89917,1.89926,1.89878,1.8992,622769997.0
2005-05-04 18:19:00,1.89939,1.8998,1.89939,1.89965,537599998.0
2005-05-04 18:20:00,1.89955,1.89955,1.89925,1.89945,447199997.0
2005-05-04 18:21:00,1.89947,1.89977,1.89938,1.89969,702200000.0
2005-05-04 18:22:00,1.89979,1.90009,1.89979,1.89982,648700000.0
2005-05-04 18:23:00,1.89986,1.9002,1.89975,1.9002,835200000.0
2005-05-04 18:24:00,1.9001,1.9001,1.89976,1.8999,838899993.0
2005-05-04 18:25:00,1.89979,1.90005,1.89979,1.89991,841849996.0
2005-05-04 18:26:00,1.90016,1.90033,1.90003,1.90033,656700003.0
2005-05-04 18:27:00,1.90033,1.90033,1.90011,1.90025,669299995.0
2005-05-04 18:28:00,1.90027,1.90042,1.90025,1.90035,363400000.0
2005-05-04 18:29:00,1.90032,1.90051,1.90032,1.90045,808500002.0
2005-05-04 18:30:00,1.90042,1.90042,1.90026,1.90028,637000003.0
2005-05-04 18:31:00,1.90038,1.90041,1.90026,1.90038,366500001.0
2005-05-04 18:32:00,1.90043,1.90067,1.90043,1.90067,353799998.0
2005-05-04 18:33:00,1.90065,1.90071,1.90051,1.90051,630099998.0
2005-05-04 18:34:00,1.90055,1.90059,1.90037,1.9005,615500000.0
2005-05-04 18:35:00,1.90042,1.90055,1.9003,1.90045,444900000.0
2005-05-04 18:36:00,1.90043,1.90045,1.90037,1.90037,131899999.0
2005-05-04 18:37:00,1.90033,1.90033,1.90023,1.90028,100399999.0
2005-05-04 18:38:00,1.90039,1.90044,1.90036,1.90037,172400001.0
2005-05-04 18:39:00,1.90027,1.9003,1.90007,1.90017,259100001.0
2005-05-04 18:40:00,1.9002,1.9002,1.89996,1.90009,362499996.0
2005-05-04 18:41:00,1.90008,1.9001,1.89989,1.89997,275200000.0
2005-05-04 18:42:00,1.8999,1.89994,1.89978,1.89988,182600000.0
2005-05-04 18:43:00,1.89993,1.89993,1.89968,1.89973,145699998.0
2005-05-04 18:44:00,1.89962,1.89962,1.89937,1.89937,403199999.0
2005-05-04 18:45:00,1.89933,1.89951,1.89933,1.89948,225900001.0
2005-05-04 18:46:00,1.89966,1.90054,1.89944,1.89952,224999997.0
2005-05-04 18:47:00,1.89948,1.89949,1.89938,1.89947,174000000.0
2005-05-04 18:48:00,1.89948,1.89971,1.89948,1.8996,422399998.0
2005-05-04 18:49:00,1.8996,1.89986,1.89949,1.89986,106600000.0
2005-05-04 18:50:00,1.89989,1.89989,1.89976,1.89983,231199998.0
2005-05-04 18:51:00,1.89993,1.89993,1.89975,1.89988,514300000.0
2005-05-04 18:52:00,1.89987,1.89995,1.89985,1.89995,606800002.0
2005-05-04 18:53:00,1.8998,1.8998,1.89939,1.89939,324900001.0
2005-05-04 18:54:00,1.89957,1.89957,1.89939,1.8995,199999999.0
2005-05-04 18:55:00,1.89961,1.89978,1.8996,1.89978,711900000.0
2005-05-04 18:56:00,1.8998,1.89984,1.89972,1.89978,228099998.0
2005-05-04 18:57:00,1.89982,1.90009,1.89972,1.90009,389500000.0
2005-05-04 18:58:00,1.89991,1.89991,1.89968,1.89976,591999998.0
2005-05-04 18:59:00,1.89979,1.89997,1.89967,1.89975,482349997.0
2005-05-04 19:00:00,1.89973,1.89994,1.89973,1.89987,243899998.0
2005-05-04 19:01:00,1.89999,1.90017,1.89999,1.90017,95300001.0
2005-05-04 19:02:00,1.9002,1.90025,1.90015,1.90017,405799997.0
2005-05-04 19:03:00,1.90021,1.90034,1.90015,1.90026,554799996.0
2005-05-04 19:04:00,1.90035,1.90035,1.90028,1.90035,249000001.0
2005-05-04 19:05:00,1.90046,1.90052,1.90035,1.90045,109299999.0
2005-05-04 19:06:00,1.90046,1.9005,1.90024,1.90029,719399998.0
2005-05-04 19:07:00,1.90042,1.90042,1.90027,1.90029,372999997.0
2005-05-04 19:08:00,1.90032,1.90059,1.90027,1.90059,453700002.0
2005-05-04 19:09:00,1.90053,1.90061,1.90026,1.90046,228999998.0
2005-05-04 19:10:00,1.90053,1.90055,1.90027,1.90036,431470001.0
2005-05-04 19:11:00,1.90037,1.90037,1.90022,1.90034,181999999.0
2005-05-04 19:12:00,1.90037,1.9004,1.90015,1.90027,337600000.0
2005-05-04 19:13:00,1.9003,1.9004,1.90022,1.90028,490950000.0
2005-05-04 19:14:00,1.90008,1.90037,1.89993,1.90016,252199998.0
2005-05-04 19:15:00,1.90021,1.90021,1.89998,1.90009,345200001.0
2005-05-04 19:16:00,1.90004,1.90018,1.90004,1.90008,157100000.0
2005-05-04 19:17:00,1.90021,1.90022,1.90007,1.90007,252469997.0
2005-05-04 19:18:00,1.90015,1.90017,1.9001,1.90015,239900004.0
2005-05-04 19:19:00,1.90012,1.90012,1.89996,1.89997,416199997.0
2005-05-04 19:20:00,1.9,1.90007,1.89992,1.90007,367700002.0
2005-05-04 19:21:00,1.90011,1.90012,1.90001,1.90002,420099999.0
2005-05-04 19:22:00,1.8999,1.90011,1.89985,1.9,351799999.0
2005-05-04 19:23:00,1.89998,1.90005,1.89992,1.90005,244399998.0
2005-05-04 19:24:00,1.90007,1.90015,1.90006,1.90015,124500000.0
2005-05-04 19:25:00,1.90015,1.90015,1.9001,1.90015,63199999.0
2005-05-04 19:26:00,1.90015,1.90015,1.90005,1.90005,360000000.0
2005-05-04 19:27:00,1.90008,1.9002,1.89999,1.90002,532499996.0
2005-05-04 19:28:00,1.90003,1.90023,1.89997,1.90019,388199999.0
2005-05-04 19:29:00,1.89997,1.90027,1.89997,1.90027,321000000.0
2005-05-04 19:30:00,1.90027,1.90027,1.90003,1.90018,389499997.0
2005-05-04 19:31:00,1.90027,1.90029,1.90008,1.90025,408800005.0
2005-05-04 19:32:00,1.90024,1.90024,1.90005,1.90007,316300002.0
2005-05-04 19:33:00,1.9001,1.90024,1.90008,1.90024,234400002.0
2005-05-04 19:34:00,1.90016,1.9002,1.90009,1.90011,209300000.0
2005-05-04 19:35:00,1.90008,1.90017,1.90003,1.90008,324999999.0
2005-05-04 19:36:00,1.9002,1.9002,1.89993,1.89993,444999998.0
2005-05-04 19:37:00,1.90004,1.90008,1.89996,1.90001,275500002.0
2005-05-04 19:38:00,1.90003,1.9001,1.90003,1.90008,86300001.0
2005-05-04 19:39:00,1.90035,1.90039,1.90011,1.90039,117000001.0
2005-05-04 19:40:00,1.9003,1.90032,1.90018,1.9002,314799997.0
2005-05-04 19:41:00,1.9002,1.90031,1.9002,1.90021,361600002.0
2005-05-04 19:42:00,1.90039,1.90043,1.90029,1.90043,237200000.0
2005-05-04 19:43:00,1.90042,1.90042,1.9003,1.9003,167100001.0
2005-05-04 19:44:00,1.9003,1.90038,1.90025,1.9003,383200001.0
2005-05-04 19:45:00,1.90051,1.90067,1.90046,1.90062,111700000.0
2005-05-04 19:46:00,1.90058,1.90068,1.90054,1.90067,307999998.0
2005-05-04 19:47:00,1.90077,1.90077,1.90062,1.90069,105400000.0
2005-05-04 19:48:00,1.90042,1.90048,1.90041,1.90048,176900000.0
2005-05-04 19:49:00,1.90061,1.90076,1.90061,1.90068,424100001.0
2005-05-04 19:50:00,1.90073,1.90073,1.9006,1.9006,257299996.0
2005-05-04 19:51:00,1.9006,1.90065,1.90055,1.90065,304399997.0
2005-05-04 19:52:00,1.90063,1.90063,1.90053,1.90058,121949999.0
2005-05-04 19:53:00,1.9005,1.90076,1.90031,1.90075,41800000.0
2005-05-04 19:54:00,1.90072,1.90072,1.9006,1.9006,220500001.0
2005-05-04 19:55:00,1.90057,1.90068,1.90056,1.90068,92300001.0
2005-05-04 19:56:00,1.90069,1.90074,1.90062,1.90068,274700003.0
2005-05-04 19:57:00,1.90053,1.90053,1.90012,1.90014,357899997.0
2005-05-04 19:58:00,1.90004,1.90025,1.90004,1.90025,298699997.0
2005-05-04 19:59:00,1.90019,1.90048,1.90019,1.90048,329700001.0
2005-05-04 20:00:00,1.90051,1.90063,1.90051,1.90063,263950001.0
2005-05-04 20:01:00,1.90065,1.90065,1.9006,1.90065,191000000.0
2005-05-04 20:02:00,1.90065,1.90065,1.90055,1.9006,122000000.0
2005-05-04 20:03:00,1.90066,1.90073,1.90058,1.90069,89800000.0
2005-05-04 20:04:00,1.90072,1.90087,1.9006,1.90084,187000002.0
2005-05-04 20:05:00,1.90087,1.90108,1.90087,1.90098,119800000.0
2005-05-04 20:06:00,1.90098,1.90102,1.90083,1.90089,142199999.0
2005-05-04 20:07:00,1.9008,1.90084,1.90072,1.90072,109200002.0
2005-05-04 20:08:00,1.90075,1.90083,1.90073,1.90083,344999998.0
2005-05-04 20:09:00,1.90077,1.90115,1.90075,1.90108,104700000.0
2005-05-04 20:10:00,1.90114,1.90128,1.90108,1.90117,57500000.0
2005-05-04 20:11:00,1.9012,1.9012,1.901,1.90105,94899999.0
2005-05-04 20:12:00,1.9011,1.90131,1.90102,1.9011,471100000.0
2005-05-04 20:13:00,1.90107,1.90125,1.90105,1.90114,146899999.0
2005-05-04 20:14:00,1.9012,1.90128,1.90118,1.9012,102400000.0
2005-05-04 20:15:00,1.90119,1.90127,1.90111,1.90114,440700003.0
2005-05-04 20:16:00,1.90104,1.90111,1.90093,1.90111,124500001.0
2005-05-04 20:17:00,1.90116,1.90123,1.90103,1.90103,32800000.0
2005-05-04 20:18:00,1.90102,1.90137,1.90102,1.90111,153600000.0
2005-05-04 20:19:00,1.90114,1.90136,1.90111,1.90133,134600002.0
2005-05-04 20:20:00,1.90129,1.90138,1.90107,1.90128,309000001.0
2005-05-04 20:21:00,1.9013,1.90132,1.9013,1.9013,231900000.0
2005-05-04 20:22:00,1.9014,1.90141,1.90131,1.90139,93700001.0
2005-05-04 20:23:00,1.9014,1.90146,1.90134,1.90137,306099997.0
2005-05-04 20:24:00,1.90135,1.90137,1.9013,1.90137,104500002.0
2005-05-04 20:25:00,1.90137,1.90142,1.90118,1.90142,482999999.0
2005-05-04 20:26:00,1.90133,1.90169,1.90133,1.90157,558099999.0
2005-05-04 20:27:00,1.90164,1.90164,1.90156,1.9016,184399999.0
2005-05-04 20:28:00,1.90169,1.90169,1.90142,1.90142,273800000.0
2005-05-04 20:29:00,1.90172,1.90177,1.90104,1.90156,214550002.0
2005-05-04 20:30:00,1.90158,1.90164,1.90148,1.90161,940100003.0
2005-05-04 20:31:00,1.90163,1.90165,1.90157,1.9016,618299995.0
2005-05-04 20:32:00,1.90177,1.90178,1.90156,1.90162,670099998.0
2005-05-04 20:33:00,1.90162,1.90179,1.90152,1.90152,236300000.0
2005-05-04 20:34:00,1.90161,1.9018,1.90161,1.9017,70100000.0
2005-05-04 20:35:00,1.90152,1.90152,1.90091,1.90128,59900000.0
2005-05-04 20:36:00,1.90142,1.90159,1.90133,1.90145,136399999.0
2005-05-04 20:37:00,1.90165,1.90165,1.90131,1.90131,175100002.0
2005-05-04 20:38:00,1.90122,1.90126,1.90084,1.9011,260999999.0
2005-05-04 20:39:00,1.901,1.90109,1.9008,1.90089,236500000.0
2005-05-04 20:40:00,1.90071,1.90098,1.90071,1.90082,227500002.0
2005-05-04 20:41:00,1.90082,1.90094,1.90082,1.90086,199499999.0
2005-05-04 20:42:00,1.901,1.90105,1.90065,1.90065,61600001.0
2005-05-04 20:43:00,1.90077,1.90077,1.90036,1.90055,154299999.0
2005-05-04 20:44:00,1.90051,1.90056,1.9004,1.9004,382799999.0
2005-05-04 20:45:00,1.90051,1.90051,1.90025,1.90035,102300000.0
2005-05-04 20:46:00,1.90032,1.90034,1.9002,1.90034,112999999.0
2005-05-04 20:47:00,1.90026,1.90041,1.90026,1.90035,329450002.0
2005-05-04 20:48:00,1.90039,1.90039,1.90022,1.90034,214799998.0
2005-05-04 20:49:00,1.9004,1.90056,1.90035,1.90046,96200000.0
2005-05-04 20:50:00,1.9003,1.90062,1.9003,1.90062,317699997.0
2005-05-04 20:51:00,1.90058,1.90083,1.9005,1.90083,327900002.0
2005-05-04 20:52:00,1.90073,1.90089,1.90071,1.90083,187200000.0
2005-05-04 20:53:00,1.90084,1.90126,1.90084,1.90116,588570002.0
2005-05-04 20:54:00,1.90123,1.90134,1.90095,1.90099,318999999.0
2005-05-04 20:55:00,1.90123,1.90144,1.90104,1.90129,305600000.0
2005-05-04 20:56:00,1.90145,1.90166,1.90145,1.90164,353699999.0
2005-05-04 20:57:00,1.90163,1.90163,1.90118,1.90148,638599994.0
2005-05-04 20:58:00,1.90162,1.90162,1.90142,1.9015,210699998.0
2005-05-04 20:59:00,1.90136,1.90139,1.90109,1.90114,560099998.0
2005-05-04 21:00:00,1.90104,1.90126,1.90104,1.90114,503799999.0
2005-05-04 21:01:00,1.90118,1.9014,1.9011,1.90136,462699997.0
2005-05-04 21:02:00,1.90137,1.90148,1.90104,1.90142,191000001.0
2005-05-04 21:03:00,1.90155,1.90155,1.90133,1.90133,85200000.0
2005-05-04 21:04:00,1.90148,1.90153,1.90141,1.90144,233899998.0
2005-05-04 21:05:00,1.9015,1.90161,1.90146,1.90152,239600000.0
2005-05-04 21:06:00,1.90147,1.90153,1.90145,1.9015,161099998.0
2005-05-04 21:07:00,1.90158,1.90167,1.90153,1.90167,130100000.0
2005-05-04 21:08:00,1.90163,1.90169,1.90159,1.90169,34300000.0
2005-05-04 21:09:00,1.90164,1.90182,1.90151,1.90173,150099999.0
2005-05-04 21:10:00,1.90197,1.90211,1.90197,1.90205,110699999.0
2005-05-04 21:11:00,1.9021,1.90221,1.90209,1.90215,83599999.0
2005-05-04 21:12:00,1.902,1.90217,1.90173,1.90173,83900000.0
2005-05-04 21:13:00,1.90182,1.90201,1.90182,1.90187,244900003.0
2005-05-04 21:14:00,1.90188,1.90199,1.9017,1.90188,352700002.0
2005-05-04 21:15:00,1.90185,1.90185,1.90149,1.90158,373299999.0
2005-05-04 21:16:00,1.90153,1.90156,1.90147,1.90152,38299999.0
2005-05-04 21:17:00,1.90146,1.90149,1.90131,1.90149,228800000.0
2005-05-04 21:18:00,1.90145,1.90152,1.90145,1.9015,79100002.0
2005-05-04 21:19:00,1.90158,1.9017,1.90148,1.90162,89500000.0
2005-05-04 21:20:00,1.9016,1.90169,1.9015,1.90168,324800000.0
2005-05-04 21:21:00,1.90162,1.90181,1.90157,1.90169,193300001.0
2005-05-04 21:22:00,1.90172,1.90172,1.90158,1.9016,252899997.0
2005-05-04 21:23:00,1.90152,1.90159,1.90142,1.90154,116199999.0
2005-05-04 21:24:00,1.9015,1.90156,1.90143,1.90156,153099999.0
2005-05-04 21:25:00,1.90158,1.90158,1.90146,1.90156,154999997.0
2005-05-04 21:26:00,1.90157,1.90158,1.90153,1.90158,42300000.0
2005-05-04 21:27:00,1.9016,1.90165,1.9016,1.9016,104699998.0
2005-05-04 21:28:00,1.9016,1.90165,1.90155,1.90165,229800001.0
2005-05-04 21:29:00,1.90157,1.90164,1.90153,1.9016,57999999.0
2005-05-04 21:30:00,1.90158,1.90164,1.90156,1.90164,126300000.0
2005-05-04 21:31:00,1.90162,1.90162,1.90148,1.90149,37500000.0
2005-05-04 21:32:00,1.90155,1.90162,1.90145,1.90155,232399999.0
2005-05-04 21:33:00,1.90162,1.90162,1.90135,1.90135,339099996.0
2005-05-04 21:34:00,1.90137,1.90147,1.90136,1.90136,190700000.0
2005-05-04 21:35:00,1.90138,1.90138,1.90132,1.90132,43000000.0
2005-05-04 21:36:00,1.90134,1.90142,1.9013,1.9013,115500002.0
2005-05-04 21:37:00,1.90128,1.90149,1.90128,1.90137,261600002.0
2005-05-04 21:38:00,1.90136,1.90145,1.90134,1.90137,120100002.0
2005-05-04 21:39:00,1.90148,1.90148,1.90145,1.90145,39800001.0
2005-05-04 21:40:00,1.90134,1.90142,1.90132,1.9014,129000002.0
2005-05-04 21:41:00,1.9014,1.9014,1.90124,1.90132,117199999.0
2005-05-04 21:42:00,1.90122,1.90128,1.90117,1.90128,101600000.0
2005-05-04 21:43:00,1.90125,1.90128,1.90125,1.90125,59800000.0
2005-05-04 21:44:00,1.90127,1.90133,1.90127,1.90131,123900000.0
2005-05-04 21:45:00,1.90119,1.90123,1.90113,1.90123,49300000.0
2005-05-04 21:46:00,1.90125,1.90128,1.90125,1.90125,81100000.0
2005-05-04 21:47:00,1.90135,1.90136,1.90129,1.90133,220200001.0
2005-05-04 21:48:00,1.9013,1.90145,1.9013,1.90145,105600000.0
2005-05-04 21:49:00,1.90146,1.90155,1.90146,1.90149,82600000.0
2005-05-04 21:50:00,1.90166,1.90166,1.90157,1.90157,31100000.0
2005-05-04 21:51:00,1.90165,1.90166,1.90158,1.90163,162699999.0
2005-05-04 21:52:00,1.90168,1.90168,1.9016,1.90165,95400000.0
2005-05-04 21:53:00,1.90167,1.90169,1.90156,1.90158,52400000.0
2005-05-04 21:54:00,1.90161,1.90161,1.9014,1.90152,123900000.0
2005-05-04 21:55:00,1.90162,1.90184,1.90129,1.9016,223999997.0
2005-05-04 21:56:00,1.9016,1.90165,1.9016,1.90165,92900000.0
2005-05-04 21:57:00,1.90164,1.90164,1.90156,1.90158,123500003.0
2005-05-04 21:58:00,1.90144,1.90144,1.90124,1.90137,55400000.0
2005-05-04 21:59:00,1.90143,1.90159,1.90143,1.90143,442399998.0
2005-05-04 22:00:00,1.9014,1.90145,1.90137,1.9014,264700005.0
2005-05-04 22:01:00,1.90148,1.90156,1.9014,1.9014,109500001.0
2005-05-04 22:02:00,1.90141,1.90148,1.9014,1.90147,124300000.0
2005-05-04 22:03:00,1.90139,1.90139,1.9013,1.90138,57200000.0
2005-05-04 22:04:00,1.90135,1.90137,1.90123,1.90123,384199996.0
2005-05-04 22:05:00,1.90117,1.90117,1.90102,1.90117,166200001.0
2005-05-04 22:06:00,1.90122,1.90132,1.90122,1.90129,59600000.0
2005-05-04 22:07:00,1.90143,1.90146,1.90135,1.90146,51899999.0
2005-05-04 22:08:00,1.90144,1.90169,1.90144,1.90167,56800000.0
2005-05-04 22:09:00,1.90182,1.9021,1.90182,1.90188,66299998.0
2005-05-04 22:10:00,1.90179,1.90179,1.90151,1.90175,81400000.0
2005-05-04 22:11:00,1.90175,1.90175,1.90158,1.90174,68699999.0
2005-05-04 22:12:00,1.90179,1.9019,1.90172,1.90187,199100001.0
2005-05-04 22:13:00,1.90185,1.90198,1.90185,1.90198,49300000.0
2005-05-04 22:14:00,1.90176,1.90211,1.90176,1.90211,22600000.0
2005-05-04 22:15:00,1.90223,1.90223,1.90197,1.90203,150899997.0
2005-05-04 22:16:00,1.90203,1.90222,1.90198,1.90216,257099999.0
2005-05-04 22:17:00,1.9021,1.90215,1.902,1.90215,48800000.0
2005-05-04 22:18:00,1.90222,1.9023,1.90192,1.90219,115000000.0
2005-05-04 22:19:00,1.90204,1.90207,1.90203,1.90203,64999999.0
2005-05-04 22:20:00,1.90202,1.90209,1.90198,1.90198,84900000.0
2005-05-04 22:21:00,1.90201,1.90208,1.90187,1.90195,120800000.0
2005-05-04 22:22:00,1.90198,1.90225,1.90198,1.90205,33200000.0
2005-05-04 22:23:00,1.90201,1.90218,1.90189,1.90189,222599997.0
2005-05-04 22:24:00,1.90199,1.90204,1.90193,1.90203,65100000.0
2005-05-04 22:25:00,1.90207,1.90209,1.90197,1.90206,100900000.0
2005-05-04 22:26:00,1.90208,1.90213,1.90205,1.90213,31599999.0
2005-05-04 22:27:00,1.90215,1.90243,1.90214,1.90243,53000000.0
2005-05-04 22:28:00,1.9026,1.9026,1.90237,1.90258,133700000.0
2005-05-04 22:29:00,1.90265,1.90313,1.90254,1.90297,196399998.0
2005-05-04 22:30:00,1.90298,1.90298,1.90248,1.90248,87699999.0
2005-05-04 22:31:00,1.90256,1.90256,1.90233,1.90237,36900000.0
2005-05-04 22:32:00,1.90245,1.90253,1.90229,1.90253,265300001.0
2005-05-04 22:33:00,1.90236,1.90236,1.90183,1.90197,75900000.0
2005-05-04 22:34:00,1.90203,1.90203,1.90171,1.90179,197300000.0
2005-05-04 22:35:00,1.9019,1.90201,1.9019,1.90201,43000000.0
2005-05-04 22:36:00,1.90202,1.90202,1.90177,1.90177,23800000.0
2005-05-04 22:37:00,1.90195,1.90195,1.9019,1.9019,74000000.0
2005-05-04 22:38:00,1.90175,1.90185,1.90175,1.90182,18800000.0
2005-05-04 22:39:00,1.90176,1.90176,1.90165,1.90168,51200000.0
2005-05-04 22:40:00,1.90178,1.90178,1.90171,1.90172,119200000.0
2005-05-04 22:41:00,1.90163,1.90172,1.90123,1.90172,55200000.0
2005-05-04 22:42:00,1.90193,1.90193,1.90178,1.90186,45400000.0
2005-05-04 22:43:00,1.90173,1.90173,1.90156,1.90157,77700000.0
2005-05-04 22:44:00,1.90161,1.90172,1.9016,1.90164,185800000.0
2005-05-04 22:45:00,1.90163,1.90165,1.9016,1.90165,91199998.0
2005-05-04 22:46:00,1.90143,1.90143,1.90117,1.9013,51799999.0
2005-05-04 22:47:00,1.90137,1.90148,1.90136,1.90136,82700000.0
2005-05-04 22:48:00,1.90135,1.90147,1.90134,1.90134,56500001.0
2005-05-04 22:49:00,1.90134,1.90138,1.90133,1.90134,40500001.0
2005-05-04 22:50:00,1.90135,1.90145,1.90132,1.9014,43099999.0
2005-05-04 22:51:00,1.9014,1.90146,1.90124,1.90133,53200000.0
2005-05-04 22:52:00,1.90142,1.90154,1.90142,1.90152,75500000.0
2005-05-04 22:53:00,1.9015,1.90186,1.90121,1.90186,86100000.0
2005-05-04 22:54:00,1.90189,1.90227,1.90189,1.90201,77399998.0
2005-05-04 22:55:00,1.9019,1.9019,1.90185,1.90185,8000000.0
2005-05-04 22:56:00,1.9018,1.90189,1.90178,1.90188,40299999.0
2005-05-04 22:57:00,1.90196,1.90226,1.90196,1.90215,74600003.0
2005-05-04 22:58:00,1.90211,1.90227,1.9021,1.90218,78699999.0
2005-05-04 22:59:00,1.90216,1.90224,1.90203,1.90214,57400000.0
2005-05-04 23:00:00,1.90204,1.90204,1.90193,1.90195,31100000.0
2005-05-04 23:01:00,1.90216,1.90225,1.90209,1.90212,47700000.0
2005-05-04 23:02:00,1.90234,1.90238,1.90172,1.90178,79346995.0
2005-05-04 23:03:00,1.90145,1.90181,1.90145,1.90181,46970000.0
2005-05-04 23:04:00,1.90198,1.90205,1.90177,1.90186,82600000.0
2005-05-04 23:05:00,1.90175,1.90205,1.90157,1.90162,83800000.0
2005-05-04 23:06:00,1.90138,1.90163,1.90137,1.90149,56600000.0
2005-05-04 23:07:00,1.90149,1.9016,1.90138,1.90152,99899999.0
2005-05-04 23:08:00,1.90146,1.9015,1.90125,1.90125,34300000.0
2005-05-04 23:09:00,1.9012,1.90144,1.9012,1.90144,55600001.0
2005-05-04 23:10:00,1.90157,1.90157,1.9013,1.90149,36400000.0
2005-05-04 23:11:00,1.90138,1.90146,1.90124,1.9014,42800000.0
2005-05-04 23:12:00,1.90133,1.90145,1.9013,1.90134,43400000.0
2005-05-04 23:13:00,1.90123,1.90149,1.90117,1.90148,68900002.0
2005-05-04 23:14:00,1.90136,1.90156,1.90129,1.9014,142400001.0
2005-05-04 23:15:00,1.90137,1.90152,1.90137,1.90147,24600000.0
2005-05-04 23:16:00,1.90157,1.90168,1.90157,1.90157,67700001.0
2005-05-04 23:17:00,1.90153,1.90167,1.90145,1.90167,31800000.0
2005-05-04 23:18:00,1.90158,1.90163,1.90134,1.90156,69800000.0
2005-05-04 23:19:00,1.90148,1.90167,1.90142,1.90158,51400000.0
2005-05-04 23:20:00,1.90126,1.90154,1.90126,1.90143,55100000.0
2005-05-04 23:21:00,1.9016,1.90168,1.9013,1.90149,40000000.0
2005-05-04 23:22:00,1.90133,1.9016,1.90127,1.9015,65200000.0
2005-05-04 23:23:00,1.90126,1.90156,1.90121,1.90148,70400000.0
2005-05-04 23:24:00,1.90155,1.90169,1.90137,1.90147,97400001.0
2005-05-04 23:25:00,1.90155,1.90186,1.90136,1.90186,82899999.0
2005-05-04 23:26:00,1.90202,1.90214,1.90177,1.90182,60400001.0
2005-05-04 23:27:00,1.90203,1.90215,1.90183,1.90195,131699997.0
2005-05-04 23:28:00,1.9021,1.9021,1.90185,1.90186,78499999.0
2005-05-04 23:29:00,1.9019,1.9019,1.90158,1.90187,105099998.0
2005-05-04 23:30:00,1.90188,1.90192,1.90166,1.90192,81800000.0
2005-05-04 23:31:00,1.90175,1.90193,1.90169,1.90183,56500000.0
2005-05-04 23:32:00,1.90173,1.90173,1.90154,1.9016,51200000.0
2005-05-04 23:33:00,1.9016,1.9016,1.9016,1.9016,2600000.0
2005-05-04 23:34:00,1.90177,1.90185,1.90161,1.90176,123000000.0
2005-05-04 23:35:00,1.90145,1.90157,1.90145,1.90157,8600000.0
2005-05-04 23:36:00,1.90145,1.90162,1.9014,1.90162,94700000.0
2005-05-04 23:37:00,1.90168,1.90172,1.90168,1.90172,39899999.0
2005-05-04 23:38:00,1.9017,1.90189,1.9017,1.90181,48300000.0
2005-05-04 23:39:00,1.90175,1.90175,1.90175,1.90175,17700001.0
2005-05-04 23:40:00,1.90192,1.90205,1.90171,1.90184,62000000.0
2005-05-04 23:41:00,1.90166,1.90183,1.90157,1.90183,21600000.0
2005-05-04 23:42:00,1.90213,1.90228,1.90199,1.9022,42200000.0
2005-05-04 23:43:00,1.9019,1.90197,1.9019,1.90195,27300000.0
2005-05-04 23:44:00,1.9021,1.90223,1.90194,1.90194,105399999.0
2005-05-04 23:45:00,1.90196,1.90205,1.90186,1.90205,20800000.0
2005-05-04 23:46:00,1.9021,1.90218,1.90206,1.90206,82999998.0
2005-05-04 23:47:00,1.90218,1.90218,1.90216,1.90217,26800001.0
2005-05-04 23:48:00,1.90209,1.90209,1.90163,1.90163,32800000.0
2005-05-04 23:49:00,1.90205,1.90273,1.90205,1.90251,55700000.0
2005-05-04 23:50:00,1.90256,1.90263,1.90246,1.9026,61070000.0
2005-05-04 23:51:00,1.90208,1.90228,1.90203,1.90228,28499999.0
2005-05-04 23:52:00,1.90262,1.90264,1.90232,1.9024,81300001.0
2005-05-04 23:53:00,1.90216,1.90218,1.90168,1.90218,61199998.0
2005-05-04 23:54:00,1.90215,1.90215,1.90154,1.90154,10700000.0
2005-05-04 23:55:00,1.90192,1.9023,1.90192,1.9021,113200002.0
2005-05-04 23:56:00,1.90193,1.90197,1.9019,1.90191,28800000.0
2005-05-04 23:57:00,1.90186,1.90186,1.90163,1.90167,43500000.0
2005-05-04 23:58:00,1.90175,1.90175,1.9017,1.9017,54800000.0
2005-05-04 23:59:00,1.90175,1.90175,1.90175,1.90175,23700000.0
2005-05-05 00:00:00,1.90218,1.9024,1.90207,1.9024,33500001.0
2005-05-05 00:01:00,1.90177,1.90183,1.90177,1.90183,15100000.0
2005-05-05 00:02:00,1.9021,1.90224,1.90188,1.90224,59200000.0
2005-05-05 00:03:00,1.90195,1.90228,1.90195,1.90225,118000001.0
2005-05-05 00:04:00,1.90219,1.90226,1.90219,1.90226,8600000.0
2005-05-05 00:05:00,1.90235,1.90235,1.90235,1.90235,2500000.0
2005-05-05 00:06:00,1.90235,1.90235,1.90235,1.90235,3900000.0
2005-05-05 00:07:00,1.90247,1.90248,1.9024,1.90247,41499999.0
2005-05-05 00:08:00,1.90237,1.90237,1.90228,1.90228,6100000.0
2005-05-05 00:09:00,1.90231,1.90235,1.90221,1.90221,101400000.0
2005-05-05 00:10:00,1.90216,1.90243,1.902,1.90243,98300000.0
2005-05-05 00:11:00,1.9022,1.90225,1.9022,1.90225,8600000.0
2005-05-05 00:12:00,1.90227,1.90227,1.90227,1.90227,8400000.0
2005-05-05 00:13:00,1.90219,1.90228,1.9021,1.90217,21200000.0
2005-05-05 00:14:00,1.9022,1.9022,1.90215,1.9022,45199999.0
2005-05-05 00:15:00,1.9022,1.9022,1.9022,1.9022,2800000.0
2005-05-05 00:16:00,1.90232,1.90235,1.90195,1.90207,92700002.0
2005-05-05 00:17:00,1.9022,1.90225,1.9022,1.90225,4500000.0
2005-05-05 00:18:00,1.90225,1.90225,1.90225,1.90225,12400000.0
2005-05-05 00:19:00,1.90225,1.90225,1.90215,1.9022,50699999.0
2005-05-05 00:20:00,1.90205,1.9022,1.90197,1.9022,136800002.0
2005-05-05 00:21:00,1.9022,1.9022,1.9022,1.9022,16500000.0
2005-05-05 00:22:00,1.90217,1.90225,1.90217,1.90225,36200000.0
2005-05-05 00:23:00,1.90209,1.9021,1.90198,1.902,109100002.0
2005-05-05 00:24:00,1.90218,1.90225,1.90218,1.90218,29200000.0
2005-05-05 00:25:00,1.90197,1.90197,1.90169,1.90169,35900000.0
2005-05-05 00:26:00,1.90178,1.90188,1.90173,1.90188,54300001.0
2005-05-05 00:27:00,1.9018,1.90192,1.9018,1.90188,40200000.0
2005-05-05 00:28:00,1.90199,1.90204,1.90194,1.90204,38399999.0
2005-05-05 00:29:00,1.90201,1.90215,1.90193,1.90215,110999999.0
2005-05-05 00:30:00,1.90203,1.90203,1.90202,1.90202,5600000.0
2005-05-05 00:31:00,1.90214,1.90231,1.90212,1.90215,127199999.0
2005-05-05 00:32:00,1.9021,1.90215,1.9021,1.90215,15900000.0
2005-05-05 00:33:00,1.90215,1.90215,1.90215,1.90215,4500000.0
2005-05-05 00:34:00,1.90215,1.90215,1.90212,1.90212,31200001.0
2005-05-05 00:35:00,1.90218,1.90235,1.90217,1.90223,112700001.0
2005-05-05 00:36:00,1.90205,1.9021,1.90194,1.902,12300000.0
2005-05-05 00:37:00,1.90215,1.90215,1.9019,1.9021,47000000.0
2005-05-05 00:38:00,1.90187,1.90187,1.90185,1.90185,15100000.0
2005-05-05 00:39:00,1.90195,1.90195,1.9019,1.9019,35899999.0
2005-05-05 00:40:00,1.90195,1.90195,1.90195,1.90195,23899999.0
2005-05-05 00:41:00,1.90192,1.90195,1.9019,1.90195,105399999.0
2005-05-05 00:42:00,1.90204,1.90212,1.90188,1.90189,50100000.0
2005-05-05 00:43:00,1.90195,1.90195,1.9019,1.9019,35700000.0
2005-05-05 00:44:00,1.90224,1.90228,1.90196,1.90199,24000000.0
2005-05-05 00:45:00,1.9019,1.90195,1.90188,1.90195,27100000.0
2005-05-05 00:46:00,1.90195,1.90198,1.90176,1.90198,91799999.0
2005-05-05 00:47:00,1.9019,1.90195,1.90187,1.90192,99200000.0
2005-05-05 00:48:00,1.9019,1.90192,1.90185,1.90192,15400000.0
2005-05-05 00:49:00,1.9019,1.90195,1.9019,1.90193,47100000.0
2005-05-05 00:50:00,1.9018,1.9018,1.90165,1.90165,31799999.0
2005-05-05 00:51:00,1.9015,1.9015,1.90137,1.90139,73100000.0
2005-05-05 00:52:00,1.9015,1.9015,1.90139,1.9015,32300000.0
2005-05-05 00:53:00,1.9016,1.90165,1.90155,1.90155,77200001.0
2005-05-05 00:54:00,1.9016,1.90165,1.9016,1.90165,7700000.0
2005-05-05 00:55:00,1.90146,1.90186,1.90141,1.90182,37800000.0
2005-05-05 00:56:00,1.9016,1.9016,1.9016,1.9016,3600000.0
2005-05-05 00:57:00,1.90181,1.90181,1.90164,1.90175,62799997.0
2005-05-05 00:58:00,1.90157,1.90165,1.90155,1.9016,79699998.0
2005-05-05 00:59:00,1.90162,1.90162,1.90144,1.90158,63500001.0
2005-05-05 01:00:00,1.90166,1.90166,1.90149,1.9016,48900000.0
2005-05-05 01:01:00,1.9016,1.90162,1.9015,1.90158,36400000.0
2005-05-05 01:02:00,1.9016,1.9018,1.90148,1.90149,76300000.0
2005-05-05 01:03:00,1.90167,1.90174,1.90162,1.90174,48100000.0
2005-05-05 01:04:00,1.90172,1.90175,1.90168,1.90168,63799999.0
2005-05-05 01:05:00,1.90177,1.90185,1.90169,1.9018,84700000.0
2005-05-05 01:06:00,1.90178,1.90183,1.90174,1.90183,102600000.0
2005-05-05 01:07:00,1.90165,1.90167,1.90156,1.90167,26900000.0
2005-05-05 01:08:00,1.90185,1.90185,1.90174,1.90184,54900001.0
2005-05-05 01:09:00,1.90174,1.90192,1.90174,1.90187,76400001.0
2005-05-05 01:10:00,1.90158,1.90197,1.90158,1.90184,62200000.0
2005-05-05 01:11:00,1.90178,1.90194,1.90163,1.90194,64099999.0
2005-05-05 01:12:00,1.90175,1.9022,1.90175,1.90201,105800001.0
2005-05-05 01:13:00,1.90208,1.90208,1.90208,1.90208,2800000.0
2005-05-05 01:14:00,1.90203,1.90203,1.90198,1.90202,87400000.0
2005-05-05 01:15:00,1.90201,1.90211,1.90198,1.90199,89900000.0
2005-05-05 01:16:00,1.90199,1.90199,1.90162,1.90175,65900000.0
2005-05-05 01:17:00,1.90165,1.902,1.90164,1.90193,46500000.0
2005-05-05 01:18:00,1.90174,1.90174,1.90164,1.90167,78400001.0
2005-05-05 01:19:00,1.90162,1.90166,1.90162,1.90166,15200000.0
2005-05-05 01:20:00,1.90168,1.90195,1.90164,1.90191,84099999.0
2005-05-05 01:21:00,1.90165,1.9017,1.90165,1.9017,44099998.0
2005-05-05 01:22:00,1.90162,1.9017,1.90162,1.9017,6500000.0
2005-05-05 01:23:00,1.90173,1.90204,1.90171,1.90173,100000001.0
2005-05-05 01:24:00,1.9017,1.90175,1.9017,1.90172,14800000.0
2005-05-05 01:25:00,1.90172,1.90175,1.90165,1.9017,70600000.0
2005-05-05 01:26:00,1.90175,1.90175,1.9017,1.90175,31500000.0
2005-05-05 01:27:00,1.9017,1.90177,1.9017,1.90177,59399998.0
2005-05-05 01:28:00,1.90166,1.902,1.90162,1.90175,113500001.0
2005-05-05 01:29:00,1.90179,1.90185,1.90173,1.90173,89599997.0
2005-05-05 01:30:00,1.90175,1.90175,1.90165,1.90165,41500000.0
2005-05-05 01:31:00,1.90177,1.9019,1.90177,1.90181,65399999.0
2005-05-05 01:32:00,1.90187,1.90189,1.90156,1.90165,51999999.0
2005-05-05 01:33:00,1.90175,1.90178,1.90168,1.90175,57099998.0
2005-05-05 01:34:00,1.90158,1.90177,1.90132,1.90177,41000000.0
2005-05-05 01:35:00,1.90175,1.90175,1.90117,1.90135,73300000.0
2005-05-05 01:36:00,1.9014,1.9015,1.90134,1.90141,72799999.0
2005-05-05 01:37:00,1.90145,1.90145,1.90124,1.90131,60100000.0
2005-05-05 01:38:00,1.90128,1.90133,1.90121,1.90121,35899999.0
2005-05-05 01:39:00,1.90127,1.90133,1.90123,1.90133,29300000.0
2005-05-05 01:40:00,1.90127,1.90127,1.90076,1.90102,78400000.0
2005-05-05 01:41:00,1.901,1.901,1.90072,1.90087,102000000.0
2005-05-05 01:42:00,1.90087,1.90102,1.90082,1.90101,56100000.0
2005-05-05 01:43:00,1.9009,1.90095,1.9009,1.90095,18400000.0
2005-05-05 01:44:00,1.90095,1.90103,1.90095,1.90103,7000000.0
2005-05-05 01:45:00,1.90112,1.90112,1.90101,1.90101,23800000.0
2005-05-05 01:46:00,1.901,1.901,1.90097,1.901,49000000.0
2005-05-05 01:47:00,1.90112,1.90113,1.90112,1.90113,18400000.0
2005-05-05 01:48:00,1.90116,1.90116,1.90103,1.90113,16400000.0
2005-05-05 01:49:00,1.90105,1.90105,1.90095,1.90095,27800001.0
2005-05-05 01:50:00,1.9008,1.9008,1.90058,1.90079,30900000.0
2005-05-05 01:51:00,1.90058,1.90058,1.9005,1.90052,83300000.0
2005-05-05 01:52:00,1.9005,1.90055,1.90048,1.9005,58599999.0
2005-05-05 01:53:00,1.9005,1.90055,1.9005,1.90055,9600000.0
2005-05-05 01:54:00,1.90052,1.90076,1.90052,1.90071,28400000.0
2005-05-05 01:55:00,1.90058,1.90058,1.90032,1.90032,6600000.0
2005-05-05 01:56:00,1.90025,1.90047,1.90025,1.90047,22800000.0
2005-05-05 01:57:00,1.90044,1.90044,1.90024,1.90024,65800002.0
2005-05-05 01:58:00,1.9002,1.90046,1.90011,1.90042,64600000.0
2005-05-05 01:59:00,1.90031,1.90031,1.90015,1.90031,55400001.0
2005-05-05 02:00:00,1.90045,1.90051,1.90037,1.90046,95400000.0
2005-05-05 02:01:00,1.9004,1.90043,1.9004,1.9004,48600000.0
2005-05-05 02:02:00,1.90037,1.9004,1.90037,1.90037,10600000.0
2005-05-05 02:03:00,1.90053,1.90054,1.90037,1.90039,62200001.0
2005-05-05 02:04:00,1.90026,1.90034,1.90022,1.9003,14300000.0
2005-05-05 02:05:00,1.90029,1.90041,1.90029,1.90041,35399999.0
2005-05-05 02:06:00,1.90043,1.90043,1.90031,1.90037,42399999.0
2005-05-05 02:07:00,1.90032,1.90032,1.90022,1.90022,32700000.0
2005-05-05 02:08:00,1.90019,1.90022,1.90018,1.90019,87700001.0
2005-05-05 02:09:00,1.90008,1.90008,1.89987,1.89996,27900000.0
2005-05-05 02:10:00,1.89992,1.89992,1.89974,1.89978,104499999.0
2005-05-05 02:11:00,1.89985,1.89985,1.89964,1.89982,60400000.0
2005-05-05 02:12:00,1.8997,1.89975,1.89965,1.89965,49100000.0
2005-05-05 02:13:00,1.8998,1.9001,1.8998,1.89985,73599999.0
2005-05-05 02:14:00,1.89998,1.90003,1.89995,1.9,49699999.0
2005-05-05 02:15:00,1.90002,1.90017,1.89994,1.90014,66600000.0
2005-05-05 02:16:00,1.9002,1.90032,1.9002,1.90032,46700002.0
2005-05-05 02:17:00,1.90028,1.90028,1.89997,1.89997,34000001.0
2005-05-05 02:18:00,1.8999,1.89995,1.89985,1.89995,66899999.0
2005-05-05 02:19:00,1.89985,1.89985,1.89972,1.89984,84800000.0
2005-05-05 02:20:00,1.89979,1.89979,1.89944,1.89944,54100000.0
2005-05-05 02:21:00,1.8994,1.89945,1.89935,1.89942,95499998.0
2005-05-05 02:22:00,1.8994,1.89962,1.8994,1.89956,84800000.0
2005-05-05 02:23:00,1.8994,1.89945,1.89937,1.8994,82900000.0
2005-05-05 02:24:00,1.89944,1.89958,1.89944,1.89958,35200001.0
2005-05-05 02:25:00,1.89953,1.89965,1.89953,1.8996,19200000.0
2005-05-05 02:26:00,1.8998,1.89996,1.89975,1.89995,78100000.0
2005-05-05 02:27:00,1.89962,1.89986,1.89948,1.89986,65500000.0
2005-05-05 02:28:00,1.89985,1.89995,1.89985,1.89995,700000.0
2005-05-05 02:29:00,1.89989,1.89991,1.89975,1.89991,17900000.0
2005-05-05 02:30:00,1.89993,1.90002,1.89993,1.89999,40200001.0
2005-05-05 02:31:00,1.89999,1.89999,1.89971,1.89971,28700000.0
2005-05-05 02:32:00,1.89997,1.89997,1.89991,1.89997,44100000.0
2005-05-05 02:33:00,1.89992,1.89992,1.89975,1.89975,12900000.0
2005-05-05 02:34:00,1.89979,1.89988,1.89979,1.89985,70300001.0
2005-05-05 02:35:00,1.8999,1.89998,1.8999,1.89998,53500000.0
2005-05-05 02:36:00,1.89998,1.90002,1.89994,1.89999,74400002.0
2005-05-05 02:37:00,1.89993,1.89993,1.89976,1.89986,43600001.0
2005-05-05 02:38:00,1.89977,1.89997,1.89967,1.89997,31200000.0
2005-05-05 02:39:00,1.89995,1.89995,1.89987,1.89995,75100000.0
2005-05-05 02:40:00,1.89994,1.90004,1.89994,1.90002,20900000.0
2005-05-05 02:41:00,1.89998,1.89998,1.89992,1.89998,84599998.0
2005-05-05 02:42:00,1.90002,1.90002,1.89993,1.89996,45299999.0
2005-05-05 02:43:00,1.9,1.90005,1.9,1.9,41500000.0
2005-05-05 02:44:00,1.90011,1.90015,1.89986,1.89996,96299999.0
2005-05-05 02:45:00,1.90004,1.90008,1.90004,1.90004,33000000.0
2005-05-05 02:46:00,1.90012,1.90027,1.90012,1.90016,72000000.0
2005-05-05 02:47:00,1.90023,1.90023,1.90012,1.90012,49899999.0
2005-05-05 02:48:00,1.9002,1.90021,1.90013,1.90013,33300000.0
2005-05-05 02:49:00,1.90017,1.90017,1.90005,1.90005,17000000.0
2005-05-05 02:50:00,1.9001,1.90015,1.9001,1.90015,14600000.0
2005-05-05 02:51:00,1.90004,1.90019,1.9,1.90018,59200000.0
2005-05-05 02:52:00,1.90006,1.90006,1.8999,1.8999,40000000.0
2005-05-05 02:53:00,1.89988,1.89995,1.89987,1.89995,29000000.0
2005-05-05 02:54:00,1.9001,1.90012,1.89987,1.90007,64300001.0
2005-05-05 02:55:00,1.8999,1.8999,1.89985,1.89985,14000000.0
2005-05-05 02:56:00,1.90004,1.90004,1.89988,1.89998,62500000.0
2005-05-05 02:57:00,1.90002,1.90002,1.89988,1.89988,69600000.0
2005-05-05 02:58:00,1.89995,1.89997,1.89992,1.89997,5300000.0
2005-05-05 02:59:00,1.89995,1.89995,1.89985,1.89985,9200000.0
2005-05-05 03:00:00,1.89992,1.89997,1.8999,1.8999,54400001.0
2005-05-05 03:01:00,1.89993,1.89995,1.8999,1.8999,85900001.0
2005-05-05 03:02:00,1.89985,1.89995,1.89985,1.8999,36700000.0
2005-05-05 03:03:00,1.9001,1.9001,1.89987,1.9,74900000.0
2005-05-05 03:04:00,1.89995,1.89995,1.8999,1.89993,48699998.0
2005-05-05 03:05:00,1.89989,1.89998,1.89989,1.89997,37400000.0
2005-05-05 03:06:00,1.89995,1.90003,1.89992,1.89995,118600000.0
2005-05-05 03:07:00,1.9,1.90005,1.9,1.90005,20300000.0
2005-05-05 03:08:00,1.90005,1.90005,1.90005,1.90005,200000.0
2005-05-05 03:09:00,1.90007,1.90013,1.9,1.90013,32700000.0
2005-05-05 03:10:00,1.89988,1.90022,1.89988,1.90019,54700000.0
2005-05-05 03:11:00,1.90018,1.90022,1.90018,1.90018,72800002.0
2005-05-05 03:12:00,1.90032,1.90045,1.90027,1.90044,32900001.0
2005-05-05 03:13:00,1.90044,1.90044,1.90026,1.9003,41800000.0
2005-05-05 03:14:00,1.90023,1.90023,1.90005,1.90012,46299999.0
2005-05-05 03:15:00,1.90009,1.90009,1.89996,1.89996,28900001.0
2005-05-05 03:16:00,1.9,1.9001,1.9,1.9001,11700000.0
2005-05-05 03:17:00,1.90011,1.90023,1.90011,1.90023,67500000.0
2005-05-05 03:18:00,1.9002,1.90025,1.90017,1.90022,40746994.0
2005-05-05 03:19:00,1.90015,1.9002,1.90015,1.9002,22500000.0
2005-05-05 03:20:00,1.90025,1.90025,1.9002,1.9002,26299999.0
2005-05-05 03:21:00,1.90027,1.90033,1.90027,1.90033,14300000.0
2005-05-05 03:22:00,1.9003,1.9003,1.9001,1.9002,66800000.0
2005-05-05 03:23:00,1.90004,1.90004,1.89993,1.89993,4800000.0
2005-05-05 03:24:00,1.90005,1.90012,1.89999,1.90008,63500000.0
2005-05-05 03:25:00,1.90018,1.90019,1.90002,1.90002,18200000.0
2005-05-05 03:26:00,1.9,1.90003,1.8999,1.89996,51200000.0
2005-05-05 03:27:00,1.8999,1.8999,1.8999,1.8999,16300000.0
2005-05-05 03:28:00,1.89985,1.89994,1.89983,1.89992,76600000.0
2005-05-05 03:29:00,1.89978,1.89983,1.89973,1.89982,61600000.0
2005-05-05 03:30:00,1.89984,1.89984,1.89974,1.89978,74100003.0
2005-05-05 03:31:00,1.89978,1.89979,1.89978,1.89979,19500000.0
2005-05-05 03:32:00,1.89983,1.89996,1.89983,1.89996,29800000.0
2005-05-05 03:33:00,1.89992,1.90007,1.89983,1.89986,72199999.0
2005-05-05 03:34:00,1.90009,1.90016,1.90009,1.90016,5600000.0
2005-05-05 03:35:00,1.90055,1.9008,1.90044,1.9008,88599997.0
2005-05-05 03:36:00,1.90075,1.90098,1.90075,1.90092,22100000.0
2005-05-05 03:37:00,1.90081,1.901,1.90081,1.9009,58700000.0
2005-05-05 03:38:00,1.90088,1.90119,1.90084,1.90118,54500000.0
2005-05-05 03:39:00,1.90128,1.90135,1.90126,1.9013,56300001.0
2005-05-05 03:40:00,1.90133,1.90177,1.90132,1.90141,66700000.0
2005-05-05 03:41:00,1.9013,1.90145,1.90095,1.90108,29200000.0
2005-05-05 03:42:00,1.90107,1.90135,1.90107,1.90135,106100000.0
2005-05-05 03:43:00,1.90117,1.90131,1.90117,1.90125,20300000.0
2005-05-05 03:44:00,1.90138,1.90153,1.90124,1.90133,43350000.0
2005-05-05 03:45:00,1.90118,1.90122,1.90113,1.90118,67500001.0
2005-05-05 03:46:00,1.90105,1.90125,1.90103,1.90111,94299999.0
2005-05-05 03:47:00,1.90111,1.90123,1.9011,1.90123,63300000.0
2005-05-05 03:48:00,1.90117,1.90123,1.90108,1.90123,72399999.0
2005-05-05 03:49:00,1.90114,1.90114,1.90099,1.90112,18700000.0
2005-05-05 03:50:00,1.9012,1.9012,1.90118,1.90118,4046994.0
2005-05-05 03:51:00,1.9012,1.90125,1.9012,1.9012,64300000.0
2005-05-05 03:52:00,1.90111,1.90111,1.90098,1.90098,35600000.0
2005-05-05 03:53:00,1.9009,1.90102,1.9009,1.90102,112800001.0
2005-05-05 03:54:00,1.90101,1.90101,1.90071,1.90083,28300000.0
2005-05-05 03:55:00,1.90085,1.90085,1.90058,1.90065,56900000.0
2005-05-05 03:56:00,1.90067,1.90081,1.9006,1.90081,22900000.0
2005-05-05 03:57:00,1.90075,1.90078,1.90073,1.90073,53100000.0
2005-05-05 03:58:00,1.90067,1.90078,1.90046,1.90059,91599999.0
2005-05-05 03:59:00,1.9006,1.9006,1.90041,1.90046,35400000.0
2005-05-05 04:00:00,1.90047,1.9006,1.90036,1.90036,108099998.0
2005-05-05 04:01:00,1.90027,1.90055,1.90027,1.90047,61099999.0
2005-05-05 04:02:00,1.90052,1.90058,1.90052,1.90058,4800000.0
2005-05-05 04:03:00,1.90053,1.90057,1.90039,1.90057,86700000.0
2005-05-05 04:04:00,1.90051,1.90056,1.90044,1.90056,39500000.0
2005-05-05 04:05:00,1.90038,1.90041,1.90032,1.90037,31600000.0
2005-05-05 04:06:00,1.90021,1.90021,1.89998,1.89998,41700000.0
2005-05-05 04:07:00,1.89995,1.90012,1.89995,1.89995,71099999.0
2005-05-05 04:08:00,1.90008,1.90008,1.89997,1.90005,103100000.0
2005-05-05 04:09:00,1.90003,1.90003,1.89991,1.89998,41199999.0
2005-05-05 04:10:00,1.89999,1.90006,1.89999,1.90006,26799999.0
2005-05-05 04:11:00,1.90015,1.90015,1.9001,1.9001,20000000.0
2005-05-05 04:12:00,1.9002,1.9003,1.9002,1.90027,8800000.0
2005-05-05 04:13:00,1.90031,1.90031,1.90014,1.90022,65900001.0
2005-05-05 04:14:00,1.90028,1.9003,1.90018,1.90018,51100000.0
2005-05-05 04:15:00,1.90012,1.90012,1.89995,1.90005,59099999.0
2005-05-05 04:16:00,1.90007,1.90007,1.89999,1.9,58700000.0
2005-05-05 04:17:00,1.89998,1.90006,1.8999,1.8999,80900002.0
2005-05-05 04:18:00,1.9,1.9001,1.9,1.9001,23800001.0
2005-05-05 04:19:00,1.90018,1.90018,1.90012,1.90012,12900000.0
2005-05-05 04:20:00,1.90021,1.9006,1.90021,1.90037,76899998.0
2005-05-05 04:21:00,1.90023,1.90033,1.9002,1.90033,52900001.0
2005-05-05 04:22:00,1.90028,1.90035,1.90025,1.90035,70700001.0
2005-05-05 04:23:00,1.9003,1.9003,1.90014,1.90014,36000000.0
2005-05-05 04:24:00,1.9001,1.90015,1.9001,1.9001,44700000.0
2005-05-05 04:25:00,1.90019,1.90019,1.90005,1.9001,25200000.0
2005-05-05 04:26:00,1.90003,1.90003,1.89977,1.89977,72000000.0
2005-05-05 04:27:00,1.89993,1.89993,1.89978,1.89978,64000001.0
2005-05-05 04:28:00,1.89968,1.89982,1.89967,1.89982,91799999.0
2005-05-05 04:29:00,1.89989,1.90003,1.89989,1.90003,49900000.0
2005-05-05 04:30:00,1.89997,1.90011,1.89995,1.90005,31100001.0
2005-05-05 04:31:00,1.90017,1.90017,1.89989,1.9,62100000.0
2005-05-05 04:32:00,1.90006,1.90006,1.89999,1.89999,12400000.0
2005-05-05 04:33:00,1.89997,1.89997,1.89977,1.89995,105200001.0
2005-05-05 04:34:00,1.89993,1.89997,1.89993,1.89997,6800000.0
2005-05-05 04:35:00,1.89993,1.90002,1.89993,1.90002,55800000.0
2005-05-05 04:36:00,1.9,1.90007,1.89995,1.90005,64200000.0
2005-05-05 04:37:00,1.90005,1.90005,1.89995,1.9,39100000.0
2005-05-05 04:38:00,1.9,1.90005,1.9,1.90005,58000000.0
2005-05-05 04:39:00,1.90005,1.90005,1.9,1.9,5600000.0
2005-05-05 04:40:00,1.90008,1.90008,1.9,1.9,32900000.0
2005-05-05 04:41:00,1.9,1.9,1.89961,1.89988,29600000.0
2005-05-05 04:42:00,1.89988,1.89989,1.89982,1.89985,58700000.0
2005-05-05 04:43:00,1.89972,1.89988,1.89959,1.89988,39200000.0
2005-05-05 04:44:00,1.89983,1.89983,1.89965,1.89965,27100000.0
2005-05-05 04:45:00,1.89977,1.89978,1.89977,1.89978,10800000.0
2005-05-05 04:46:00,1.89995,1.89995,1.8999,1.8999,20100000.0
2005-05-05 04:47:00,1.8999,1.90001,1.8999,1.8999,66300000.0
2005-05-05 04:48:00,1.89998,1.90001,1.89996,1.89998,73699998.0
2005-05-05 04:49:00,1.89998,1.90003,1.89992,1.90003,27800000.0
2005-05-05 04:50:00,1.9,1.9,1.89974,1.89974,47500000.0
2005-05-05 04:51:00,1.89998,1.90005,1.89998,1.89998,28699999.0
2005-05-05 04:52:00,1.90005,1.90005,1.90005,1.90005,14700000.0
2005-05-05 04:53:00,1.89994,1.89994,1.89994,1.89994,26600000.0
2005-05-05 04:54:00,1.89983,1.90001,1.89971,1.90001,74500001.0
2005-05-05 04:55:00,1.89997,1.90003,1.89989,1.90003,32800000.0
2005-05-05 04:56:00,1.9,1.9,1.9,1.9,7400000.0
2005-05-05 04:57:00,1.89997,1.90012,1.89991,1.90009,39500000.0
2005-05-05 04:58:00,1.89995,1.90007,1.89995,1.9,95000001.0
2005-05-05 04:59:00,1.90004,1.9001,1.89997,1.90004,53900001.0
2005-05-05 05:00:00,1.90005,1.90005,1.9,1.9,70900000.0
2005-05-05 05:01:00,1.89995,1.89995,1.89995,1.89995,14800000.0
2005-05-05 05:02:00,1.89998,1.89998,1.89998,1.89998,3500000.0
2005-05-05 05:03:00,1.90001,1.90012,1.89999,1.90012,30500000.0
2005-05-05 05:04:00,1.90037,1.90037,1.90003,1.90012,44200001.0
2005-05-05 05:05:00,1.90013,1.90013,1.89998,1.90008,90800001.0
2005-05-05 05:06:00,1.90015,1.90015,1.89994,1.90007,39300000.0
2005-05-05 05:07:00,1.9001,1.90012,1.90002,1.9001,14800000.0
2005-05-05 05:08:00,1.9,1.9004,1.9,1.90013,49500000.0
2005-05-05 05:09:00,1.90012,1.90015,1.9001,1.9001,21300000.0
2005-05-05 05:10:00,1.90015,1.90015,1.90015,1.90015,600000.0
2005-05-05 05:11:00,1.9001,1.9001,1.89994,1.90006,69400000.0
2005-05-05 05:12:00,1.90019,1.90027,1.90008,1.9001,51300000.0
2005-05-05 05:13:00,1.90005,1.90019,1.90005,1.90012,27400000.0
2005-05-05 05:14:00,1.90008,1.90023,1.90008,1.9002,109199999.0
2005-05-05 05:15:00,1.90015,1.90035,1.90013,1.90014,30400000.0
2005-05-05 05:16:00,1.90017,1.90025,1.90015,1.9002,37000000.0
2005-05-05 05:17:00,1.90027,1.90027,1.90018,1.90018,58400001.0
2005-05-05 05:18:00,1.90015,1.90027,1.90007,1.90027,71600000.0
2005-05-05 05:19:00,1.90018,1.90023,1.90017,1.90021,46600000.0
2005-05-05 05:20:00,1.90013,1.90017,1.90007,1.90017,40700000.0
2005-05-05 05:21:00,1.90022,1.90036,1.90008,1.90029,76100000.0
2005-05-05 05:22:00,1.90025,1.90035,1.90004,1.90005,84300000.0
2005-05-05 05:23:00,1.90032,1.9004,1.90008,1.90017,57600000.0
2005-05-05 05:24:00,1.90028,1.90034,1.90021,1.90034,29500000.0
2005-05-05 05:25:00,1.90027,1.90037,1.90015,1.90037,69400000.0
2005-05-05 05:26:00,1.90044,1.90049,1.90019,1.90027,49200001.0
2005-05-05 05:27:00,1.9004,1.9004,1.90014,1.90025,65800000.0
2005-05-05 05:28:00,1.90029,1.90042,1.90029,1.90036,83400001.0
2005-05-05 05:29:00,1.9004,1.9004,1.90035,1.9004,49100000.0
2005-05-05 05:30:00,1.90033,1.90045,1.9001,1.90017,107699999.0
2005-05-05 05:31:00,1.9004,1.9004,1.90035,1.90035,29800000.0
2005-05-05 05:32:00,1.90042,1.90049,1.90042,1.90049,12200000.0
2005-05-05 05:33:00,1.90037,1.90041,1.90027,1.90027,34800000.0
2005-05-05 05:34:00,1.90039,1.90039,1.90003,1.90028,68900000.0
2005-05-05 05:35:00,1.90036,1.90039,1.90036,1.90039,14600000.0
2005-05-05 05:36:00,1.90025,1.90031,1.90009,1.90021,81300000.0
2005-05-05 05:37:00,1.90021,1.9003,1.90021,1.90025,66900001.0
2005-05-05 05:38:00,1.90032,1.90032,1.90017,1.90025,15800000.0
2005-05-05 05:39:00,1.90032,1.90035,1.90032,1.90034,40099999.0
2005-05-05 05:40:00,1.90049,1.90069,1.90035,1.90035,95599999.0
2005-05-05 05:41:00,1.9004,1.90045,1.90035,1.90035,67400000.0
2005-05-05 05:42:00,1.90043,1.90047,1.90043,1.90047,20500001.0
2005-05-05 05:43:00,1.9002,1.90039,1.9001,1.90038,126200000.0
2005-05-05 05:44:00,1.90038,1.90038,1.90024,1.90024,57800001.0
2005-05-05 05:45:00,1.90037,1.90037,1.90022,1.90033,97100000.0
2005-05-05 05:46:00,1.90024,1.90036,1.90024,1.90027,108600001.0
2005-05-05 05:47:00,1.90028,1.90034,1.90027,1.90034,62300001.0
2005-05-05 05:48:00,1.9003,1.90046,1.90024,1.90044,112000000.0
2005-05-05 05:49:00,1.90027,1.90047,1.90027,1.90047,72750001.0
2005-05-05 05:50:00,1.90048,1.90049,1.90048,1.90049,7500000.0
2005-05-05 05:51:00,1.9005,1.90057,1.9005,1.90055,25500000.0
2005-05-05 05:52:00,1.9005,1.90055,1.9005,1.90055,19100000.0
2005-05-05 05:53:00,1.90043,1.90058,1.90029,1.90058,76699999.0
2005-05-05 05:54:00,1.9004,1.90058,1.90021,1.90058,63700000.0
2005-05-05 05:55:00,1.90058,1.90062,1.90056,1.90058,50700000.0
2005-05-05 05:56:00,1.90044,1.9005,1.90024,1.9005,76600001.0
2005-05-05 05:57:00,1.90063,1.90063,1.90054,1.90062,30700000.0
2005-05-05 05:58:00,1.90075,1.90085,1.90055,1.90064,49800001.0
2005-05-05 05:59:00,1.90056,1.90056,1.90046,1.9005,46799999.0
2005-05-05 06:00:00,1.90054,1.90063,1.90042,1.90063,67500001.0
2005-05-05 06:01:00,1.90083,1.90083,1.90056,1.90069,17300000.0
2005-05-05 06:02:00,1.9007,1.9007,1.90065,1.9007,23800000.0
2005-05-05 06:03:00,1.90077,1.90077,1.90065,1.90075,39000000.0
2005-05-05 06:04:00,1.90065,1.90091,1.9005,1.90091,81499999.0
2005-05-05 06:05:00,1.90082,1.90082,1.90039,1.90039,31300000.0
2005-05-05 06:06:00,1.90038,1.90058,1.90038,1.90057,84500001.0
2005-05-05 06:07:00,1.9006,1.90068,1.90045,1.90061,115399997.0
2005-05-05 06:08:00,1.90064,1.90071,1.90064,1.90071,7900000.0
2005-05-05 06:09:00,1.90074,1.90074,1.9005,1.90069,59700000.0
2005-05-05 06:10:00,1.9007,1.90075,1.90065,1.90075,57900000.0
2005-05-05 06:11:00,1.9007,1.90086,1.9006,1.90068,71200000.0
2005-05-05 06:12:00,1.90077,1.90082,1.90071,1.90072,35200000.0
2005-05-05 06:13:00,1.90077,1.90103,1.90077,1.90103,53000001.0
2005-05-05 06:14:00,1.90108,1.90136,1.90081,1.90136,91900000.0
2005-05-05 06:15:00,1.90134,1.90134,1.90101,1.90123,45900001.0
2005-05-05 06:16:00,1.90137,1.90137,1.90124,1.90124,94900001.0
2005-05-05 06:17:00,1.90126,1.90147,1.90126,1.90132,48300000.0
2005-05-05 06:18:00,1.90143,1.90143,1.90128,1.9013,37200000.0
2005-05-05 06:19:00,1.90128,1.90128,1.90128,1.90128,2400000.0
2005-05-05 06:20:00,1.901,1.901,1.90053,1.90053,50700000.0
2005-05-05 06:21:00,1.90055,1.90091,1.90051,1.90075,84399999.0
2005-05-05 06:22:00,1.90096,1.90103,1.90094,1.90103,80800001.0
2005-05-05 06:23:00,1.90111,1.90111,1.90105,1.9011,34300000.0
2005-05-05 06:24:00,1.90115,1.90115,1.90108,1.90112,117399999.0
2005-05-05 06:25:00,1.90118,1.90118,1.90105,1.90108,25600000.0
2005-05-05 06:26:00,1.90102,1.90105,1.90058,1.9008,73500001.0
2005-05-05 06:27:00,1.9011,1.90118,1.90108,1.90118,25700000.0
2005-05-05 06:28:00,1.9011,1.90117,1.9011,1.9011,28700000.0
2005-05-05 06:29:00,1.90115,1.90126,1.90095,1.90126,44100000.0
2005-05-05 06:30:00,1.9011,1.90115,1.90105,1.90115,89999998.0
2005-05-05 06:31:00,1.90108,1.90115,1.90108,1.9011,13900000.0
2005-05-05 06:32:00,1.90103,1.90125,1.90093,1.90108,95699998.0
2005-05-05 06:33:00,1.90112,1.90112,1.90112,1.90112,11100000.0
2005-05-05 06:34:00,1.90105,1.90115,1.90105,1.90112,54600001.0
2005-05-05 06:35:00,1.90083,1.90123,1.90072,1.90072,59800000.0
2005-05-05 06:36:00,1.90115,1.90115,1.9011,1.9011,46800000.0
2005-05-05 06:37:00,1.90102,1.9011,1.90093,1.9011,31800000.0
2005-05-05 06:38:00,1.90121,1.90131,1.90121,1.90121,87700002.0
2005-05-05 06:39:00,1.90124,1.90131,1.90124,1.90131,15900000.0
2005-05-05 06:40:00,1.90135,1.90135,1.90132,1.90132,18900001.0
2005-05-05 06:41:00,1.90135,1.90135,1.90128,1.90135,64000000.0
2005-05-05 06:42:00,1.90115,1.90162,1.90102,1.90162,97100001.0
2005-05-05 06:43:00,1.90135,1.90135,1.9013,1.9013,25099999.0
2005-05-05 06:44:00,1.90149,1.90149,1.90115,1.90144,74100000.0
2005-05-05 06:45:00,1.90151,1.9016,1.90143,1.90155,64200001.0
2005-05-05 06:46:00,1.90175,1.90176,1.90152,1.90176,25400000.0
2005-05-05 06:47:00,1.90173,1.90173,1.90152,1.90155,81099999.0
2005-05-05 06:48:00,1.90184,1.90204,1.90177,1.90197,58250000.0
2005-05-05 06:49:00,1.90195,1.90207,1.90192,1.90203,100200000.0
2005-05-05 06:50:00,1.90203,1.90217,1.90197,1.90211,101000000.0
2005-05-05 06:51:00,1.90208,1.90212,1.90202,1.90208,94099999.0
2005-05-05 06:52:00,1.90186,1.90203,1.90171,1.90203,48900000.0
2005-05-05 06:53:00,1.90198,1.90217,1.90177,1.90199,107099998.0
2005-05-05 06:54:00,1.9021,1.9021,1.90164,1.90164,74099998.0
2005-05-05 06:55:00,1.90167,1.90199,1.90167,1.90199,87400001.0
2005-05-05 06:56:00,1.90188,1.90193,1.9018,1.90191,34600000.0
2005-05-05 06:57:00,1.90207,1.90207,1.90164,1.90164,34300000.0
2005-05-05 06:58:00,1.90171,1.90189,1.90171,1.90189,7600000.0
2005-05-05 06:59:00,1.90205,1.90205,1.9019,1.9019,70999998.0
2005-05-05 07:00:00,1.90211,1.90218,1.90211,1.90211,40800000.0
2005-05-05 07:01:00,1.902,1.902,1.90154,1.90186,55099999.0
2005-05-05 07:02:00,1.90213,1.90215,1.90213,1.90215,4500000.0
2005-05-05 07:03:00,1.9021,1.90217,1.9021,1.9021,51500001.0
2005-05-05 07:04:00,1.90189,1.90204,1.90189,1.90201,26000000.0
2005-05-05 07:05:00,1.90165,1.90216,1.90165,1.90211,68399998.0
2005-05-05 07:06:00,1.90196,1.90196,1.90193,1.90193,32400000.0
2005-05-05 07:07:00,1.90205,1.90205,1.9019,1.9019,33299999.0
2005-05-05 07:08:00,1.90192,1.90208,1.90192,1.90206,24900000.0
2005-05-05 07:09:00,1.90202,1.90205,1.90194,1.90195,43700000.0
2005-05-05 07:10:00,1.90173,1.90207,1.90165,1.9019,53500001.0
2005-05-05 07:11:00,1.90148,1.90187,1.9014,1.90186,117900002.0
2005-05-05 07:12:00,1.90177,1.90177,1.90164,1.90175,41500000.0
2005-05-05 07:13:00,1.90164,1.90165,1.9015,1.9015,87099999.0
2005-05-05 07:14:00,1.90155,1.90166,1.90142,1.90144,81300001.0
2005-05-05 07:15:00,1.90129,1.90129,1.90061,1.90106,62399999.0
2005-05-05 07:16:00,1.90062,1.90125,1.90062,1.9011,101300001.0
2005-05-05 07:17:00,1.90137,1.90144,1.90133,1.90143,58400000.0
2005-05-05 07:18:00,1.90128,1.90128,1.90123,1.90123,14700000.0
2005-05-05 07:19:00,1.90121,1.90133,1.90121,1.90126,64799999.0
2005-05-05 07:20:00,1.90128,1.90142,1.90128,1.90142,61600000.0
2005-05-05 07:21:00,1.90142,1.90144,1.90129,1.90135,69800002.0
2005-05-05 07:22:00,1.90128,1.90135,1.90128,1.90135,73100000.0
2005-05-05 07:23:00,1.90133,1.90143,1.90131,1.90143,45600000.0
2005-05-05 07:24:00,1.90159,1.90168,1.90155,1.90168,70100001.0
2005-05-05 07:25:00,1.90184,1.90185,1.90165,1.90185,76900000.0
2005-05-05 07:26:00,1.90212,1.90217,1.90146,1.90196,100299997.0
2005-05-05 07:27:00,1.90185,1.90195,1.90185,1.90188,39000000.0
2005-05-05 07:28:00,1.90196,1.90202,1.90196,1.90202,12200000.0
2005-05-05 07:29:00,1.90199,1.90199,1.90165,1.90165,30199999.0
2005-05-05 07:30:00,1.90157,1.90159,1.90144,1.9015,65399998.0
2005-05-05 07:31:00,1.90156,1.9016,1.9015,1.90158,115100003.0
2005-05-05 07:32:00,1.90167,1.90187,1.90167,1.9018,52500000.0
2005-05-05 07:33:00,1.90191,1.90193,1.90182,1.90193,85600000.0
2005-05-05 07:34:00,1.90187,1.90187,1.90171,1.90178,93199999.0
2005-05-05 07:35:00,1.90187,1.90198,1.90181,1.90198,109999997.0
2005-05-05 07:36:00,1.90203,1.90205,1.90193,1.90205,34500000.0
2005-05-05 07:37:00,1.90215,1.90226,1.90215,1.90226,36200001.0
2005-05-05 07:38:00,1.90245,1.90245,1.9022,1.90232,70000001.0
2005-05-05 07:39:00,1.90223,1.90223,1.90217,1.90217,34200000.0
2005-05-05 07:40:00,1.90213,1.90221,1.9021,1.90218,53200001.0
2005-05-05 07:41:00,1.90221,1.90221,1.90214,1.90214,14000000.0
2005-05-05 07:42:00,1.90206,1.90206,1.90194,1.90194,82799999.0
2005-05-05 07:43:00,1.90211,1.9022,1.9021,1.9021,74399999.0
2005-05-05 07:44:00,1.9021,1.90217,1.90207,1.90217,46400000.0
2005-05-05 07:45:00,1.90238,1.90294,1.90238,1.9029,31300000.0
2005-05-05 07:46:00,1.90328,1.90403,1.90328,1.90403,68200002.0
2005-05-05 07:47:00,1.90404,1.90404,1.90401,1.90401,15900000.0
2005-05-05 07:48:00,1.904,1.904,1.90376,1.90385,77400002.0
2005-05-05 07:49:00,1.90438,1.90497,1.90438,1.90497,51800001.0
2005-05-05 07:50:00,1.90517,1.9052,1.90491,1.90496,62800000.0
2005-05-05 07:51:00,1.90504,1.90516,1.90496,1.90506,104300000.0
2005-05-05 07:52:00,1.90489,1.90489,1.90476,1.90482,27200000.0
2005-05-05 07:53:00,1.90464,1.90464,1.90464,1.90464,33500000.0
2005-05-05 07:54:00,1.90467,1.90478,1.90434,1.90462,52200001.0
2005-05-05 07:55:00,1.90465,1.90465,1.9044,1.9044,41199999.0
2005-05-05 07:56:00,1.90427,1.90427,1.90416,1.90416,6600000.0
2005-05-05 07:57:00,1.90399,1.90399,1.90382,1.90393,60800000.0
2005-05-05 07:58:00,1.90382,1.9039,1.90369,1.90386,72000000.0
2005-05-05 07:59:00,1.90395,1.90415,1.90389,1.90415,74200000.0
2005-05-05 08:00:00,1.90415,1.90422,1.90367,1.90367,32800000.0
2005-05-05 08:01:00,1.90386,1.90389,1.90357,1.90357,90800001.0
2005-05-05 08:02:00,1.90372,1.90437,1.90372,1.90437,52099999.0
2005-05-05 08:03:00,1.90458,1.90516,1.90458,1.90516,15800000.0
2005-05-05 08:04:00,1.90523,1.90581,1.90523,1.9056,77700001.0
2005-05-05 08:05:00,1.90538,1.90538,1.90508,1.90523,65800001.0
2005-05-05 08:06:00,1.90522,1.90542,1.9051,1.9051,32800000.0
2005-05-05 08:07:00,1.90476,1.90488,1.90447,1.90488,67300000.0
2005-05-05 08:08:00,1.90505,1.90505,1.90491,1.90504,75899998.0
2005-05-05 08:09:00,1.90496,1.90515,1.90496,1.90515,97099996.0
2005-05-05 08:10:00,1.90508,1.90509,1.90492,1.90505,117700000.0
2005-05-05 08:11:00,1.90512,1.90512,1.90492,1.90492,46000001.0
2005-05-05 08:12:00,1.90506,1.90506,1.90495,1.90499,102999999.0
2005-05-05 08:13:00,1.90498,1.90507,1.90493,1.90498,75000000.0
2005-05-05 08:14:00,1.90478,1.90489,1.90454,1.9047,111500002.0
2005-05-05 08:15:00,1.90447,1.90452,1.90439,1.90442,58300000.0
2005-05-05 08:16:00,1.90443,1.90447,1.90433,1.90447,74200000.0
2005-05-05 08:17:00,1.90447,1.90447,1.90438,1.90443,63400001.0
2005-05-05 08:18:00,1.90437,1.90453,1.90437,1.90453,48200000.0
2005-05-05 08:19:00,1.90452,1.90458,1.90444,1.90449,93700001.0
2005-05-05 08:20:00,1.90452,1.90452,1.90428,1.90429,36700000.0
2005-05-05 08:21:00,1.90429,1.90476,1.90429,1.90458,58800000.0
2005-05-05 08:22:00,1.90495,1.90515,1.90495,1.90515,13400000.0
2005-05-05 08:23:00,1.90557,1.90558,1.90514,1.90518,30800000.0
2005-05-05 08:24:00,1.90522,1.9053,1.90515,1.90519,24100000.0
2005-05-05 08:25:00,1.90493,1.90493,1.90441,1.90476,48700001.0
2005-05-05 08:26:00,1.90484,1.90486,1.90436,1.90455,56500000.0
2005-05-05 08:27:00,1.90459,1.90466,1.90459,1.90466,32400000.0
2005-05-05 08:28:00,1.90445,1.90465,1.90445,1.90458,79399998.0
2005-05-05 08:29:00,1.90473,1.90486,1.90473,1.90486,11200000.0
2005-05-05 08:30:00,1.90473,1.90473,1.9046,1.90467,78700001.0
2005-05-05 08:31:00,1.90466,1.905,1.90466,1.90496,28499999.0
2005-05-05 08:32:00,1.9049,1.90491,1.90481,1.90487,63800000.0
2005-05-05 08:33:00,1.90478,1.90488,1.90472,1.90486,48600000.0
2005-05-05 08:34:00,1.90469,1.90493,1.90469,1.90488,31500000.0
2005-05-05 08:35:00,1.9049,1.90523,1.90485,1.90523,50700000.0
2005-05-05 08:36:00,1.90535,1.90536,1.90529,1.90534,40400000.0
2005-05-05 08:37:00,1.90505,1.90505,1.90479,1.90479,24400000.0
2005-05-05 08:38:00,1.90485,1.9049,1.90467,1.9049,72700002.0
2005-05-05 08:39:00,1.90487,1.90487,1.90459,1.90459,52700000.0
2005-05-05 08:40:00,1.90462,1.90474,1.90457,1.90461,107700001.0
2005-05-05 08:41:00,1.90459,1.90459,1.90421,1.9043,70699999.0
2005-05-05 08:42:00,1.90421,1.90426,1.90391,1.90426,71299999.0
2005-05-05 08:43:00,1.90428,1.90428,1.90399,1.90405,74700000.0
2005-05-05 08:44:00,1.9041,1.90424,1.9041,1.90412,62900000.0
2005-05-05 08:45:00,1.90425,1.90431,1.90405,1.90431,44300000.0
2005-05-05 08:46:00,1.90443,1.90444,1.90424,1.90441,56200001.0
2005-05-05 08:47:00,1.90442,1.90477,1.90442,1.90477,59700001.0
2005-05-05 08:48:00,1.90484,1.90512,1.90484,1.90489,77800000.0
2005-05-05 08:49:00,1.9049,1.90499,1.9049,1.90493,41200001.0
2005-05-05 08:50:00,1.90485,1.90485,1.90465,1.90471,42000000.0
2005-05-05 08:51:00,1.90465,1.90493,1.90461,1.90493,42300000.0
2005-05-05 08:52:00,1.90497,1.90497,1.9045,1.9046,92099999.0
2005-05-05 08:53:00,1.90457,1.90467,1.9044,1.90454,67999999.0
2005-05-05 08:54:00,1.90423,1.90423,1.90404,1.90408,47400000.0
2005-05-05 08:55:00,1.90407,1.90411,1.90395,1.90411,69200000.0
2005-05-05 08:56:00,1.90423,1.90432,1.90422,1.90426,36200001.0
2005-05-05 08:57:00,1.90425,1.9043,1.90412,1.90412,68600000.0
2005-05-05 08:58:00,1.90407,1.90421,1.90403,1.9041,86100001.0
2005-05-05 08:59:00,1.90388,1.90399,1.9038,1.90399,20000000.0
2005-05-05 09:00:00,1.90404,1.90413,1.90391,1.90391,69999998.0
2005-05-05 09:01:00,1.90393,1.90406,1.90384,1.90404,137600001.0
2005-05-05 09:02:00,1.90418,1.90428,1.90416,1.90422,71099999.0
2005-05-05 09:03:00,1.9042,1.9044,1.90412,1.9044,97000003.0
2005-05-05 09:04:00,1.9042,1.90431,1.90408,1.90413,103800000.0
2005-05-05 09:05:00,1.90415,1.90416,1.90407,1.90416,25300000.0
2005-05-05 09:06:00,1.90413,1.90413,1.90401,1.90411,61700000.0
2005-05-05 09:07:00,1.90408,1.90428,1.90407,1.90415,81000000.0
2005-05-05 09:08:00,1.90407,1.90427,1.90407,1.90425,71699999.0
2005-05-05 09:09:00,1.90448,1.90459,1.90436,1.90452,63699999.0
2005-05-05 09:10:00,1.90453,1.90461,1.90448,1.90458,143700001.0
2005-05-05 09:11:00,1.90432,1.90432,1.90401,1.90401,60100000.0
2005-05-05 09:12:00,1.90423,1.90466,1.90412,1.90466,18450000.0
2005-05-05 09:13:00,1.90475,1.90508,1.90471,1.90494,64399999.0
2005-05-05 09:14:00,1.9047,1.90498,1.90451,1.90498,64170001.0
2005-05-05 09:15:00,1.9049,1.9049,1.90452,1.90473,38000000.0
2005-05-05 09:16:00,1.90458,1.90458,1.90444,1.90444,67300000.0
2005-05-05 09:17:00,1.90456,1.90456,1.90443,1.9045,61400000.0
2005-05-05 09:18:00,1.90442,1.90456,1.90429,1.90429,66500000.0
2005-05-05 09:19:00,1.9043,1.90446,1.9043,1.90446,34300000.0
2005-05-05 09:20:00,1.90436,1.90436,1.90423,1.90425,52299999.0
2005-05-05 09:21:00,1.90438,1.90441,1.90433,1.90433,59000000.0
2005-05-05 09:22:00,1.90428,1.90439,1.90425,1.9043,97600000.0
2005-05-05 09:23:00,1.90432,1.90432,1.90417,1.90432,57599999.0
2005-05-05 09:24:00,1.90447,1.90447,1.90433,1.9044,151700003.0
2005-05-05 09:25:00,1.90441,1.90469,1.90441,1.90459,110399999.0
2005-05-05 09:26:00,1.90472,1.90473,1.90472,1.90473,11700000.0
2005-05-05 09:27:00,1.9048,1.9048,1.90465,1.90472,60200002.0
2005-05-05 09:28:00,1.9047,1.90475,1.90465,1.90465,63199999.0
2005-05-05 09:29:00,1.90466,1.90466,1.90444,1.90454,71700002.0
2005-05-05 09:30:00,1.90446,1.90453,1.90445,1.90448,85599998.0
2005-05-05 09:31:00,1.90441,1.90442,1.90429,1.90437,47900000.0
2005-05-05 09:32:00,1.90433,1.90438,1.90433,1.90438,73999999.0
2005-05-05 09:33:00,1.90438,1.9044,1.9043,1.90437,27300000.0
2005-05-05 09:34:00,1.90426,1.90426,1.90414,1.90421,19600000.0
2005-05-05 09:35:00,1.90416,1.90435,1.90412,1.90435,44900000.0
2005-05-05 09:36:00,1.90428,1.90432,1.90411,1.90432,55799999.0
2005-05-05 09:37:00,1.90427,1.90444,1.90427,1.90434,64799999.0
2005-05-05 09:38:00,1.90438,1.90444,1.90431,1.90443,52700000.0
2005-05-05 09:39:00,1.90433,1.90445,1.90433,1.9044,34300000.0
2005-05-05 09:40:00,1.90446,1.90472,1.90446,1.90472,50200000.0
2005-05-05 09:41:00,1.9043,1.9048,1.9043,1.90477,137100003.0
2005-05-05 09:42:00,1.90473,1.90479,1.90471,1.90473,78900002.0
2005-05-05 09:43:00,1.90464,1.90478,1.90463,1.90463,86399998.0
2005-05-05 09:44:00,1.90466,1.90469,1.90459,1.90462,120300000.0
2005-05-05 09:45:00,1.90459,1.90466,1.90459,1.90465,56600000.0
2005-05-05 09:46:00,1.90474,1.9049,1.90456,1.90482,70300001.0
2005-05-05 09:47:00,1.90468,1.90508,1.90461,1.90508,93000002.0
2005-05-05 09:48:00,1.90493,1.90534,1.90492,1.90534,104500001.0
2005-05-05 09:49:00,1.9055,1.9055,1.90525,1.90535,76899999.0
2005-05-05 09:50:00,1.90542,1.90544,1.90521,1.90535,95200001.0
2005-05-05 09:51:00,1.9053,1.90561,1.90518,1.90561,59400000.0
2005-05-05 09:52:00,1.9055,1.90551,1.90513,1.90513,54100000.0
2005-05-05 09:53:00,1.90503,1.90517,1.90473,1.90502,42000000.0
2005-05-05 09:54:00,1.90482,1.90494,1.9046,1.90481,60399999.0
2005-05-05 09:55:00,1.9048,1.90498,1.90475,1.90481,39000000.0
2005-05-05 09:56:00,1.9049,1.90496,1.9049,1.90496,36400001.0
2005-05-05 09:57:00,1.90487,1.90489,1.90483,1.90489,85500000.0
2005-05-05 09:58:00,1.90455,1.90462,1.90447,1.90447,37700000.0
2005-05-05 09:59:00,1.90465,1.90465,1.90452,1.90464,77400000.0
2005-05-05 10:00:00,1.90477,1.90477,1.90443,1.90443,33100000.0
2005-05-05 10:01:00,1.90435,1.90435,1.90404,1.90415,65400000.0
2005-05-05 10:02:00,1.90409,1.90414,1.90401,1.90414,69400000.0
2005-05-05 10:03:00,1.90418,1.90422,1.90405,1.90407,56800000.0
2005-05-05 10:04:00,1.90393,1.90403,1.90391,1.90398,34200000.0
2005-05-05 10:05:00,1.90406,1.90419,1.90397,1.90419,37500001.0
2005-05-05 10:06:00,1.9041,1.9041,1.90359,1.90359,30900000.0
2005-05-05 10:07:00,1.9036,1.90378,1.90348,1.90377,55000000.0
2005-05-05 10:08:00,1.90378,1.90385,1.90375,1.9038,91400001.0
2005-05-05 10:09:00,1.90353,1.90353,1.9033,1.90337,58300001.0
2005-05-05 10:10:00,1.90345,1.90345,1.90314,1.90336,125200001.0
2005-05-05 10:11:00,1.90322,1.90324,1.90316,1.90322,58199998.0
2005-05-05 10:12:00,1.90332,1.9034,1.90331,1.90335,72900000.0
2005-05-05 10:13:00,1.90338,1.90364,1.90336,1.90358,84800002.0
2005-05-05 10:14:00,1.90357,1.90373,1.90357,1.90373,56900000.0
2005-05-05 10:15:00,1.90372,1.90372,1.90354,1.90367,79300001.0
2005-05-05 10:16:00,1.90368,1.90371,1.90348,1.90349,98200001.0
2005-05-05 10:17:00,1.90337,1.90339,1.90327,1.90327,32300000.0
2005-05-05 10:18:00,1.90332,1.90341,1.9033,1.90337,83500001.0
2005-05-05 10:19:00,1.90332,1.90352,1.90332,1.90352,51900001.0
2005-05-05 10:20:00,1.90341,1.90357,1.90341,1.90357,54000000.0
2005-05-05 10:21:00,1.90367,1.90367,1.90346,1.90355,135000000.0
2005-05-05 10:22:00,1.90349,1.90349,1.90337,1.90339,41600000.0
2005-05-05 10:23:00,1.90341,1.90353,1.90337,1.90349,135600000.0
2005-05-05 10:24:00,1.90328,1.90337,1.90326,1.90331,72800000.0
2005-05-05 10:25:00,1.90335,1.90342,1.90327,1.90342,75200000.0
2005-05-05 10:26:00,1.90344,1.90344,1.90333,1.90337,40800000.0
2005-05-05 10:27:00,1.90335,1.90338,1.90328,1.9033,33200000.0
2005-05-05 10:28:00,1.90338,1.90367,1.90333,1.90367,35300000.0
2005-05-05 10:29:00,1.90365,1.90373,1.90321,1.90359,138599999.0
2005-05-05 10:30:00,1.90338,1.90374,1.9032,1.90334,62600001.0
2005-05-05 10:31:00,1.90348,1.90392,1.90328,1.90392,72899999.0
2005-05-05 10:32:00,1.90403,1.90411,1.90384,1.90393,59800000.0
2005-05-05 10:33:00,1.90406,1.90414,1.90406,1.90414,1900000.0
2005-05-05 10:34:00,1.90428,1.90428,1.90389,1.90403,67500000.0
2005-05-05 10:35:00,1.90413,1.90413,1.90401,1.90401,54800002.0
2005-05-05 10:36:00,1.90403,1.90415,1.90402,1.90409,72446995.0
2005-05-05 10:37:00,1.904,1.90418,1.90386,1.90416,70099999.0
2005-05-05 10:38:00,1.90407,1.90409,1.90379,1.90394,49600000.0
2005-05-05 10:39:00,1.90382,1.90382,1.90342,1.90342,54100001.0
2005-05-05 10:40:00,1.90338,1.90338,1.9031,1.90312,88800001.0
2005-05-05 10:41:00,1.90297,1.9031,1.90295,1.9031,16800000.0
2005-05-05 10:42:00,1.90318,1.90318,1.90306,1.9031,116400000.0
2005-05-05 10:43:00,1.90315,1.90321,1.90296,1.90298,130946994.0
2005-05-05 10:44:00,1.90297,1.90299,1.90264,1.90265,56399998.0
2005-05-05 10:45:00,1.90267,1.90286,1.90267,1.90285,60900000.0
2005-05-05 10:46:00,1.90275,1.90275,1.9026,1.90269,77000000.0
2005-05-05 10:47:00,1.90265,1.9028,1.90258,1.9028,61500001.0
2005-05-05 10:48:00,1.90287,1.90308,1.90287,1.90308,22400000.0
2005-05-05 10:49:00,1.90326,1.90326,1.90276,1.90276,58699999.0
2005-05-05 10:50:00,1.9024,1.90271,1.9021,1.90271,26000000.0
2005-05-05 10:51:00,1.90309,1.90321,1.90283,1.90308,40800000.0
2005-05-05 10:52:00,1.90319,1.90319,1.90266,1.90266,56800000.0
2005-05-05 10:53:00,1.90245,1.90343,1.90245,1.90343,56700000.0
2005-05-05 10:54:00,1.9037,1.90375,1.90355,1.90369,50699999.0
2005-05-05 10:55:00,1.9039,1.9039,1.903,1.903,48400000.0
2005-05-05 10:56:00,1.90315,1.90362,1.90315,1.9034,93999999.0
2005-05-05 10:57:00,1.90328,1.90351,1.90324,1.90351,49400000.0
2005-05-05 10:58:00,1.90346,1.90357,1.90332,1.90357,77900000.0
2005-05-05 10:59:00,1.90358,1.90377,1.90356,1.90366,99899999.0
2005-05-05 11:00:00,1.9036,1.90374,1.90316,1.9032,71100000.0
2005-05-05 11:01:00,1.90317,1.9034,1.90317,1.90337,79800001.0
2005-05-05 11:02:00,1.90334,1.90334,1.90308,1.90308,82399999.0
2005-05-05 11:03:00,1.90312,1.90321,1.90306,1.90312,48800000.0
2005-05-05 11:04:00,1.90283,1.90283,1.90264,1.90267,36300000.0
2005-05-05 11:05:00,1.90263,1.90263,1.90203,1.90203,86900000.0
2005-05-05 11:06:00,1.90194,1.90198,1.90184,1.90198,42000000.0
2005-05-05 11:07:00,1.90202,1.90219,1.90202,1.90219,66000000.0
2005-05-05 11:08:00,1.90237,1.90247,1.90217,1.90246,60900000.0
2005-05-05 11:09:00,1.9026,1.9026,1.90244,1.90249,61300000.0
2005-05-05 11:10:00,1.90248,1.90248,1.90237,1.90245,30300000.0
2005-05-05 11:11:00,1.9026,1.90266,1.90259,1.90262,34800000.0
2005-05-05 11:12:00,1.90258,1.90289,1.90255,1.90286,56200000.0
2005-05-05 11:13:00,1.90299,1.90299,1.90282,1.90288,74699999.0
2005-05-05 11:14:00,1.90287,1.90295,1.90254,1.90262,92000000.0
2005-05-05 11:15:00,1.90263,1.90263,1.90253,1.90263,31900000.0
2005-05-05 11:16:00,1.90263,1.90282,1.90255,1.90282,44399999.0
2005-05-05 11:17:00,1.90317,1.90317,1.90298,1.90298,130800000.0
2005-05-05 11:18:00,1.90296,1.90296,1.90265,1.90278,119199998.0
2005-05-05 11:19:00,1.9027,1.90282,1.90269,1.90278,92299999.0
2005-05-05 11:20:00,1.90271,1.90274,1.90259,1.90265,73800001.0
2005-05-05 11:21:00,1.90261,1.90261,1.90241,1.9025,35300000.0
2005-05-05 11:22:00,1.90261,1.90262,1.90235,1.90246,69400000.0
2005-05-05 11:23:00,1.90236,1.90246,1.9023,1.90238,110899999.0
2005-05-05 11:24:00,1.9024,1.90245,1.90226,1.90245,51300001.0
2005-05-05 11:25:00,1.90234,1.90238,1.90229,1.90238,60100000.0
2005-05-05 11:26:00,1.90248,1.90268,1.90248,1.90263,47700000.0
2005-05-05 11:27:00,1.90273,1.9029,1.90271,1.90271,30600000.0
2005-05-05 11:28:00,1.90282,1.90297,1.90282,1.9029,79600001.0
2005-05-05 11:29:00,1.90299,1.90312,1.90293,1.90312,90200000.0
2005-05-05 11:30:00,1.90309,1.90337,1.90302,1.90337,87000000.0
2005-05-05 11:31:00,1.90345,1.90373,1.90345,1.90353,91000001.0
2005-05-05 11:32:00,1.90332,1.9035,1.90332,1.9035,93200001.0
2005-05-05 11:33:00,1.90354,1.90364,1.90349,1.90364,67700000.0
2005-05-05 11:34:00,1.90343,1.90349,1.90333,1.90345,69399999.0
2005-05-05 11:35:00,1.9035,1.90351,1.90341,1.90347,57600000.0
2005-05-05 11:36:00,1.9035,1.90389,1.9035,1.90389,107299999.0
2005-05-05 11:37:00,1.904,1.904,1.90357,1.90391,81900002.0
2005-05-05 11:38:00,1.904,1.904,1.90388,1.90397,65099998.0
2005-05-05 11:39:00,1.90397,1.90411,1.90392,1.90406,81499999.0
2005-05-05 11:40:00,1.90407,1.90419,1.90398,1.90408,92899999.0
2005-05-05 11:41:00,1.90415,1.90426,1.90407,1.90407,80800000.0
2005-05-05 11:42:00,1.90407,1.90408,1.90392,1.90401,62600000.0
2005-05-05 11:43:00,1.90395,1.9041,1.90389,1.9041,94800001.0
2005-05-05 11:44:00,1.90415,1.90427,1.90415,1.90425,44800000.0
2005-05-05 11:45:00,1.90435,1.90455,1.90434,1.90434,74899999.0
2005-05-05 11:46:00,1.90442,1.90442,1.90413,1.90413,150200002.0
2005-05-05 11:47:00,1.90414,1.90414,1.90404,1.90408,106999998.0
2005-05-05 11:48:00,1.90408,1.90408,1.90391,1.90403,107900001.0
2005-05-05 11:49:00,1.90403,1.90416,1.90403,1.90416,68400000.0
2005-05-05 11:50:00,1.90412,1.90417,1.90397,1.90406,129400002.0
2005-05-05 11:51:00,1.90412,1.9043,1.9041,1.9043,26900000.0
2005-05-05 11:52:00,1.9043,1.90438,1.90428,1.90435,54999999.0
2005-05-05 11:53:00,1.90432,1.90437,1.90425,1.90433,55000000.0
2005-05-05 11:54:00,1.90438,1.90466,1.90436,1.9044,53300000.0
2005-05-05 11:55:00,1.90433,1.90444,1.90425,1.90444,32499999.0
2005-05-05 11:56:00,1.90445,1.90445,1.90417,1.90417,41700000.0
2005-05-05 11:57:00,1.9041,1.90423,1.90403,1.90423,106099999.0
2005-05-05 11:58:00,1.90422,1.90422,1.90411,1.90413,40600000.0
2005-05-05 11:59:00,1.90418,1.90424,1.90411,1.90424,129500001.0
2005-05-05 12:00:00,1.90417,1.90424,1.9041,1.90412,65500000.0
2005-05-05 12:01:00,1.90407,1.90425,1.90407,1.90414,58799999.0
2005-05-05 12:02:00,1.90406,1.9042,1.90406,1.90413,33800000.0
2005-05-05 12:03:00,1.90419,1.90428,1.90418,1.90428,33700000.0
2005-05-05 12:04:00,1.9042,1.90434,1.90413,1.90422,40600000.0
2005-05-05 12:05:00,1.9044,1.9044,1.9042,1.90434,35800000.0
2005-05-05 12:06:00,1.90428,1.90433,1.90424,1.90431,48200000.0
2005-05-05 12:07:00,1.90421,1.90421,1.90411,1.90419,26200000.0
2005-05-05 12:08:00,1.90395,1.904,1.90389,1.904,41400001.0
2005-05-05 12:09:00,1.90387,1.90389,1.90352,1.90368,99299998.0
2005-05-05 12:10:00,1.90373,1.90373,1.90362,1.90373,28600000.0
2005-05-05 12:11:00,1.90375,1.90376,1.90368,1.9037,74300001.0
2005-05-05 12:12:00,1.90375,1.90375,1.90368,1.9037,50400000.0
2005-05-05 12:13:00,1.90361,1.90372,1.90361,1.90372,69699998.0
2005-05-05 12:14:00,1.90385,1.90401,1.90385,1.90401,17300000.0
2005-05-05 12:15:00,1.90402,1.90408,1.90389,1.90393,82000001.0
2005-05-05 12:16:00,1.90401,1.90403,1.90392,1.90403,41700001.0
2005-05-05 12:17:00,1.90417,1.90417,1.90388,1.90405,61300000.0
2005-05-05 12:18:00,1.90424,1.9043,1.90417,1.90426,61700000.0
2005-05-05 12:19:00,1.90419,1.90419,1.90388,1.90388,131199998.0
2005-05-05 12:20:00,1.90395,1.90398,1.90376,1.90398,88399999.0
2005-05-05 12:21:00,1.90388,1.90425,1.90388,1.90425,96200001.0
2005-05-05 12:22:00,1.9041,1.90429,1.90404,1.90429,30000000.0
2005-05-05 12:23:00,1.9042,1.9042,1.90413,1.90416,115300003.0
2005-05-05 12:24:00,1.90416,1.90416,1.90402,1.90402,23800000.0
2005-05-05 12:25:00,1.90415,1.90415,1.90395,1.90395,59300001.0
2005-05-05 12:26:00,1.90394,1.90397,1.90386,1.90397,21400000.0
2005-05-05 12:27:00,1.90424,1.90451,1.90413,1.90451,107200000.0
2005-05-05 12:28:00,1.9045,1.90456,1.90435,1.90456,68500001.0
2005-05-05 12:29:00,1.90458,1.90458,1.90424,1.90437,94600000.0
2005-05-05 12:30:00,1.90444,1.90458,1.90437,1.90442,70000001.0
2005-05-05 12:31:00,1.90447,1.90447,1.90432,1.90445,88800000.0
2005-05-05 12:32:00,1.90406,1.90441,1.90406,1.90438,51400000.0
2005-05-05 12:33:00,1.90433,1.90433,1.9041,1.90429,37100000.0
2005-05-05 12:34:00,1.90433,1.90439,1.9042,1.90431,53000001.0
2005-05-05 12:35:00,1.90448,1.90459,1.90444,1.9045,59500000.0
2005-05-05 12:36:00,1.90457,1.90457,1.90435,1.90451,85299999.0
2005-05-05 12:37:00,1.9044,1.90443,1.90431,1.90443,51100000.0
2005-05-05 12:38:00,1.90438,1.9045,1.90431,1.9045,13700000.0
2005-05-05 12:39:00,1.90441,1.90447,1.90428,1.90431,95800001.0
2005-05-05 12:40:00,1.90438,1.90456,1.90436,1.90445,66400001.0
2005-05-05 12:41:00,1.90423,1.90434,1.90423,1.90434,57099999.0
2005-05-05 12:42:00,1.90423,1.90423,1.90405,1.90408,20500000.0
2005-05-05 12:43:00,1.90402,1.90405,1.90393,1.90405,83700000.0
2005-05-05 12:44:00,1.90387,1.90388,1.90368,1.9037,95300001.0
2005-05-05 12:45:00,1.90387,1.90389,1.90367,1.90368,100500000.0
2005-05-05 12:46:00,1.90372,1.90372,1.90352,1.9037,48200000.0
2005-05-05 12:47:00,1.90371,1.90371,1.90361,1.90362,30600000.0
2005-05-05 12:48:00,1.9036,1.90369,1.9036,1.90368,46900000.0
2005-05-05 12:49:00,1.9037,1.9037,1.90351,1.90361,64599999.0
2005-05-05 12:50:00,1.90367,1.90372,1.90365,1.90369,72000000.0
2005-05-05 12:51:00,1.90377,1.90403,1.90377,1.90403,66699999.0
2005-05-05 12:52:00,1.90413,1.90459,1.90413,1.90457,114199998.0
2005-05-05 12:53:00,1.90451,1.90468,1.90451,1.9046,81600000.0
2005-05-05 12:54:00,1.90458,1.90464,1.90443,1.90452,61400000.0
2005-05-05 12:55:00,1.90463,1.90463,1.90448,1.90457,44000000.0
2005-05-05 12:56:00,1.9044,1.9044,1.90411,1.90424,43799999.0
2005-05-05 12:57:00,1.90431,1.90431,1.90414,1.90431,74500001.0
2005-05-05 12:58:00,1.90442,1.90456,1.9044,1.9044,55300000.0
2005-05-05 12:59:00,1.90427,1.90454,1.90422,1.90422,38700000.0
2005-05-05 13:00:00,1.90432,1.90432,1.90413,1.90431,77400001.0
2005-05-05 13:01:00,1.90408,1.90417,1.90408,1.90415,46900000.0
2005-05-05 13:02:00,1.90412,1.9042,1.90407,1.90407,70700000.0
2005-05-05 13:03:00,1.9042,1.90438,1.9042,1.90425,50800000.0
2005-05-05 13:04:00,1.90436,1.90439,1.90428,1.90434,31700001.0
2005-05-05 13:05:00,1.90433,1.90443,1.90433,1.90435,45600000.0
2005-05-05 13:06:00,1.90442,1.90442,1.90425,1.90433,67300001.0
2005-05-05 13:07:00,1.90442,1.90448,1.90438,1.90439,92800000.0
2005-05-05 13:08:00,1.90442,1.90451,1.90424,1.90451,89999999.0
2005-05-05 13:09:00,1.90451,1.90473,1.90451,1.90473,104799997.0
2005-05-05 13:10:00,1.90462,1.90467,1.90447,1.90447,52500000.0
2005-05-05 13:11:00,1.90445,1.90449,1.90429,1.90438,100600001.0
2005-05-05 13:12:00,1.9044,1.9044,1.90422,1.90435,84600001.0
2005-05-05 13:13:00,1.90426,1.90443,1.90426,1.90436,22600000.0
2005-05-05 13:14:00,1.90415,1.90439,1.90415,1.90439,43700000.0
2005-05-05 13:15:00,1.90467,1.90469,1.90449,1.90458,137299996.0
2005-05-05 13:16:00,1.90456,1.90456,1.90445,1.90449,98200001.0
2005-05-05 13:17:00,1.90457,1.90463,1.90449,1.90461,31900000.0
2005-05-05 13:18:00,1.9046,1.9046,1.90435,1.90438,62199999.0
2005-05-05 13:19:00,1.90447,1.90447,1.90437,1.90446,85200001.0
2005-05-05 13:20:00,1.90453,1.90453,1.90443,1.90448,23500000.0
2005-05-05 13:21:00,1.90458,1.90461,1.90456,1.90457,56400000.0
2005-05-05 13:22:00,1.90455,1.90455,1.90445,1.90445,28400000.0
2005-05-05 13:23:00,1.90444,1.90451,1.90444,1.90444,30700000.0
2005-05-05 13:24:00,1.9044,1.90448,1.9043,1.90439,73999999.0
2005-05-05 13:25:00,1.90427,1.9043,1.90415,1.9043,25200000.0
2005-05-05 13:26:00,1.90426,1.90429,1.90416,1.90422,102100000.0
2005-05-05 13:27:00,1.90421,1.90432,1.90417,1.90432,37400000.0
2005-05-05 13:28:00,1.90433,1.90445,1.90433,1.90438,59100000.0
2005-05-05 13:29:00,1.90442,1.90449,1.90433,1.90449,60800001.0
2005-05-05 13:30:00,1.90448,1.90463,1.90448,1.90459,76000001.0
2005-05-05 13:31:00,1.90463,1.90463,1.9045,1.90457,56899999.0
2005-05-05 13:32:00,1.90456,1.90456,1.90446,1.90449,45700000.0
2005-05-05 13:33:00,1.90453,1.90453,1.90436,1.90438,83100000.0
2005-05-05 13:34:00,1.90438,1.90445,1.90438,1.9044,74400000.0
2005-05-05 13:35:00,1.90437,1.90437,1.90433,1.90433,22700000.0
2005-05-05 13:36:00,1.90433,1.90443,1.90422,1.90443,133900002.0
2005-05-05 13:37:00,1.9044,1.90454,1.90425,1.90433,75400000.0
2005-05-05 13:38:00,1.9044,1.90445,1.90437,1.90438,116300000.0
2005-05-05 13:39:00,1.90436,1.90437,1.90427,1.90436,73300000.0
2005-05-05 13:40:00,1.90433,1.90436,1.90428,1.90434,92400000.0
2005-05-05 13:41:00,1.90434,1.90434,1.90422,1.90423,62300001.0
2005-05-05 13:42:00,1.90423,1.90433,1.9041,1.9041,53299999.0
2005-05-05 13:43:00,1.90412,1.90428,1.90412,1.90425,70600001.0
2005-05-05 13:44:00,1.9042,1.90431,1.90416,1.90418,60499999.0
2005-05-05 13:45:00,1.90414,1.90427,1.90414,1.90423,18100000.0
2005-05-05 13:46:00,1.90414,1.90419,1.90407,1.90411,77200001.0
2005-05-05 13:47:00,1.90408,1.90411,1.90401,1.90403,50700000.0
2005-05-05 13:48:00,1.90414,1.90437,1.90395,1.90437,106399999.0
2005-05-05 13:49:00,1.90447,1.90453,1.90436,1.90453,56300000.0
2005-05-05 13:50:00,1.90442,1.90442,1.90432,1.90437,22400000.0
2005-05-05 13:51:00,1.90436,1.90439,1.90426,1.90429,32400000.0
2005-05-05 13:52:00,1.90437,1.9044,1.90424,1.90428,87599999.0
2005-05-05 13:53:00,1.9042,1.90429,1.90418,1.90429,62200000.0
2005-05-05 13:54:00,1.90393,1.90393,1.90362,1.90385,40799999.0
2005-05-05 13:55:00,1.90383,1.90383,1.90346,1.90346,29200000.0
2005-05-05 13:56:00,1.90352,1.90352,1.90341,1.90342,80500000.0
2005-05-05 13:57:00,1.90345,1.90346,1.90339,1.90341,36600000.0
2005-05-05 13:58:00,1.90342,1.90351,1.90317,1.90317,73300000.0
2005-05-05 13:59:00,1.90307,1.90309,1.90303,1.90304,41200000.0
2005-05-05 14:00:00,1.90308,1.90308,1.90287,1.90295,77199999.0
2005-05-05 14:01:00,1.90303,1.90319,1.90296,1.90317,43599999.0
2005-05-05 14:02:00,1.90306,1.90306,1.90299,1.903,82500002.0
2005-05-05 14:03:00,1.90306,1.90306,1.90293,1.90298,96300002.0
2005-05-05 14:04:00,1.90293,1.90293,1.9028,1.90293,36300001.0
2005-05-05 14:05:00,1.90287,1.903,1.90287,1.903,64000001.0
2005-05-05 14:06:00,1.90305,1.90305,1.90296,1.90298,74800002.0
2005-05-05 14:07:00,1.90292,1.903,1.9029,1.9029,34300000.0
2005-05-05 14:08:00,1.90298,1.90299,1.90292,1.90298,37000000.0
2005-05-05 14:09:00,1.90298,1.90309,1.90298,1.90306,36370000.0
2005-05-05 14:10:00,1.90312,1.90317,1.90304,1.90317,89499999.0
2005-05-05 14:11:00,1.90307,1.90321,1.90305,1.90305,20600000.0
2005-05-05 14:12:00,1.90296,1.90306,1.90296,1.90306,55799998.0
2005-05-05 14:13:00,1.90311,1.90311,1.90294,1.90306,35900000.0
2005-05-05 14:14:00,1.90305,1.90305,1.90281,1.90291,67300000.0
2005-05-05 14:15:00,1.90288,1.90309,1.90288,1.90301,102600003.0
2005-05-05 14:16:00,1.90312,1.90317,1.90305,1.90317,74800000.0
2005-05-05 14:17:00,1.90339,1.90348,1.90328,1.90333,59899999.0
2005-05-05 14:18:00,1.90352,1.90378,1.90352,1.90357,37200000.0
2005-05-05 14:19:00,1.90365,1.90395,1.90365,1.90394,53600001.0
2005-05-05 14:20:00,1.90383,1.90408,1.90383,1.90408,85299999.0
2005-05-05 14:21:00,1.90393,1.90396,1.9039,1.90391,55100001.0
2005-05-05 14:22:00,1.90393,1.90395,1.90393,1.90394,34700000.0
2005-05-05 14:23:00,1.90394,1.90412,1.90394,1.90397,80599999.0
2005-05-05 14:24:00,1.90402,1.9041,1.90396,1.90397,27200000.0
2005-05-05 14:25:00,1.90399,1.90419,1.90399,1.90408,85799999.0
2005-05-05 14:26:00,1.90415,1.90427,1.90397,1.90407,106300000.0
2005-05-05 14:27:00,1.90405,1.90428,1.90399,1.90428,30400000.0
2005-05-05 14:28:00,1.90423,1.90432,1.9042,1.9043,60900001.0
2005-05-05 14:29:00,1.90425,1.90429,1.90408,1.90424,73100000.0
2005-05-05 14:30:00,1.9044,1.90459,1.90409,1.90433,42000000.0
2005-05-05 14:31:00,1.9043,1.90441,1.90416,1.90419,40099999.0
2005-05-05 14:32:00,1.9042,1.90442,1.9041,1.90439,66600000.0
2005-05-05 14:33:00,1.90417,1.90447,1.90416,1.9044,113400002.0
2005-05-05 14:34:00,1.90415,1.90438,1.90397,1.90438,50400000.0
2005-05-05 14:35:00,1.90443,1.90522,1.90442,1.9051,89999998.0
2005-05-05 14:36:00,1.90523,1.90588,1.90523,1.90569,57600000.0
2005-05-05 14:37:00,1.9056,1.90564,1.90547,1.90555,109899998.0
2005-05-05 14:38:00,1.90547,1.90553,1.90514,1.90514,40100000.0
2005-05-05 14:39:00,1.90523,1.90523,1.90488,1.90497,20500000.0
2005-05-05 14:40:00,1.905,1.90524,1.905,1.90513,51599999.0
2005-05-05 14:41:00,1.90515,1.90517,1.90462,1.90462,48100000.0
2005-05-05 14:42:00,1.90472,1.90476,1.90455,1.90473,115000001.0
2005-05-05 14:43:00,1.90472,1.90479,1.90451,1.90451,47000000.0
2005-05-05 14:44:00,1.90458,1.90472,1.90454,1.90472,27500000.0
2005-05-05 14:45:00,1.90463,1.90463,1.90449,1.90454,46299999.0
2005-05-05 14:46:00,1.9043,1.9043,1.90414,1.90429,24400000.0
2005-05-05 14:47:00,1.9043,1.90447,1.9043,1.90436,75800000.0
2005-05-05 14:48:00,1.90437,1.90444,1.90435,1.90441,23300000.0
2005-05-05 14:49:00,1.90439,1.90439,1.90418,1.90429,100900000.0
2005-05-05 14:50:00,1.90438,1.90451,1.90436,1.9044,118699999.0
2005-05-05 14:51:00,1.9044,1.90477,1.90434,1.90472,96699998.0
2005-05-05 14:52:00,1.90464,1.90491,1.90464,1.90491,62800000.0
2005-05-05 14:53:00,1.90498,1.90498,1.90484,1.90495,50800000.0
2005-05-05 14:54:00,1.90493,1.9051,1.90486,1.90503,77600001.0
2005-05-05 14:55:00,1.90473,1.90482,1.90453,1.90458,73900001.0
2005-05-05 14:56:00,1.9048,1.90486,1.90446,1.90486,72100000.0
2005-05-05 14:57:00,1.90494,1.90506,1.90476,1.90476,76400001.0
2005-05-05 14:58:00,1.90485,1.90497,1.90485,1.90488,54900001.0
2005-05-05 14:59:00,1.90483,1.90503,1.90483,1.90498,48300000.0
2005-05-05 15:00:00,1.90481,1.90501,1.90481,1.90501,79600001.0
2005-05-05 15:01:00,1.90499,1.90516,1.90495,1.90495,39600000.0
2005-05-05 15:02:00,1.90507,1.90517,1.90505,1.90505,52200000.0
2005-05-05 15:03:00,1.90512,1.90518,1.90503,1.90518,75600000.0
2005-05-05 15:04:00,1.9052,1.90528,1.9052,1.90521,44000000.0
2005-05-05 15:05:00,1.90532,1.90555,1.90521,1.90554,76299999.0
2005-05-05 15:06:00,1.90545,1.90553,1.90541,1.90553,48900000.0
2005-05-05 15:07:00,1.9054,1.90546,1.90526,1.90546,46050000.0
2005-05-05 15:08:00,1.90532,1.90538,1.9051,1.9052,85500000.0
2005-05-05 15:09:00,1.90503,1.90506,1.90475,1.90479,78800000.0
2005-05-05 15:10:00,1.90488,1.9049,1.90472,1.90473,48100000.0
2005-05-05 15:11:00,1.90469,1.90469,1.90402,1.90413,87000001.0
2005-05-05 15:12:00,1.90426,1.90439,1.90426,1.90439,7600000.0
2005-05-05 15:13:00,1.90457,1.9046,1.90445,1.90454,81400000.0
2005-05-05 15:14:00,1.90454,1.90459,1.90438,1.90438,56800000.0
2005-05-05 15:15:00,1.9042,1.90437,1.90405,1.90436,48900000.0
2005-05-05 15:16:00,1.90437,1.90456,1.90437,1.90454,86799999.0
2005-05-05 15:17:00,1.90435,1.90446,1.90429,1.90439,72000000.0
2005-05-05 15:18:00,1.90443,1.90443,1.90422,1.9044,64300000.0
2005-05-05 15:19:00,1.90447,1.90447,1.90427,1.90433,115000001.0
2005-05-05 15:20:00,1.90425,1.90425,1.90403,1.90406,79200000.0
2005-05-05 15:21:00,1.90402,1.90402,1.90389,1.90389,35100000.0
2005-05-05 15:22:00,1.9039,1.90413,1.9038,1.90413,32000000.0
2005-05-05 15:23:00,1.9041,1.90427,1.90407,1.9042,130500000.0
2005-05-05 15:24:00,1.90416,1.90416,1.90347,1.90347,27500000.0
2005-05-05 15:25:00,1.90373,1.90373,1.90344,1.90344,53370000.0
2005-05-05 15:26:00,1.90348,1.90364,1.90342,1.90364,37900000.0
2005-05-05 15:27:00,1.90371,1.90376,1.90361,1.90362,78600000.0
2005-05-05 15:28:00,1.90365,1.90377,1.90365,1.90377,15700000.0
2005-05-05 15:29:00,1.90385,1.90423,1.90373,1.90423,56600000.0
2005-05-05 15:30:00,1.90418,1.90418,1.90409,1.90409,58100000.0
2005-05-05 15:31:00,1.90407,1.90407,1.90397,1.90405,79599999.0
2005-05-05 15:32:00,1.90384,1.90397,1.90382,1.90393,106600000.0
2005-05-05 15:33:00,1.90408,1.90424,1.90407,1.90424,22500000.0
2005-05-05 15:34:00,1.90434,1.90446,1.90413,1.90426,59300000.0
2005-05-05 15:35:00,1.90425,1.90458,1.90415,1.90458,71899999.0
2005-05-05 15:36:00,1.90465,1.90465,1.90458,1.90458,21500000.0
2005-05-05 15:37:00,1.90459,1.90459,1.90446,1.90449,51200000.0
2005-05-05 15:38:00,1.90442,1.90445,1.90429,1.90436,39500000.0
2005-05-05 15:39:00,1.90423,1.90423,1.90403,1.90417,68099999.0
2005-05-05 15:40:00,1.90411,1.90411,1.90381,1.9039,66400000.0
2005-05-05 15:41:00,1.90381,1.90393,1.9038,1.90393,107399999.0
2005-05-05 15:42:00,1.9038,1.90387,1.90375,1.9038,111400000.0
2005-05-05 15:43:00,1.90366,1.90366,1.90332,1.90332,67900000.0
2005-05-05 15:44:00,1.903,1.90316,1.90288,1.90308,73800000.0
2005-05-05 15:45:00,1.90307,1.90307,1.90278,1.90292,46100000.0
2005-05-05 15:46:00,1.90303,1.90317,1.90303,1.90309,39600000.0
2005-05-05 15:47:00,1.90304,1.90332,1.90304,1.9032,34200000.0
2005-05-05 15:48:00,1.90343,1.90343,1.90316,1.90335,89199999.0
2005-05-05 15:49:00,1.90334,1.90334,1.9032,1.90326,69700000.0
2005-05-05 15:50:00,1.90318,1.90331,1.90315,1.90317,63200000.0
2005-05-05 15:51:00,1.9033,1.90334,1.90324,1.9033,35900000.0
2005-05-05 15:52:00,1.90322,1.90324,1.90299,1.90316,39400000.0
2005-05-05 15:53:00,1.90306,1.90315,1.90296,1.90315,46100000.0
2005-05-05 15:54:00,1.903,1.903,1.90278,1.9028,58500000.0
2005-05-05 15:55:00,1.90294,1.9032,1.9028,1.9032,37500000.0
2005-05-05 15:56:00,1.90339,1.90349,1.90337,1.90345,70000000.0
2005-05-05 15:57:00,1.9035,1.90353,1.90321,1.90327,87900002.0
2005-05-05 15:58:00,1.90331,1.90339,1.90309,1.90309,45700001.0
2005-05-05 15:59:00,1.9031,1.90341,1.9031,1.90341,51700000.0
2005-05-05 16:00:00,1.90354,1.90392,1.90354,1.90385,62100000.0
2005-05-05 16:01:00,1.90398,1.90398,1.90349,1.9038,117500000.0
2005-05-05 16:02:00,1.90386,1.9039,1.90379,1.90382,39700001.0
2005-05-05 16:03:00,1.90388,1.90402,1.90388,1.90393,52100001.0
2005-05-05 16:04:00,1.904,1.90415,1.90363,1.90392,95899999.0
2005-05-05 16:05:00,1.904,1.90414,1.90391,1.90399,58900000.0
2005-05-05 16:06:00,1.90397,1.90411,1.9039,1.90405,100500000.0
2005-05-05 16:07:00,1.904,1.90423,1.90388,1.90423,50700000.0
2005-05-05 16:08:00,1.90418,1.90428,1.90398,1.90425,105900001.0
2005-05-05 16:09:00,1.90411,1.90411,1.90399,1.90399,7300000.0
2005-05-05 16:10:00,1.90377,1.90407,1.90377,1.90405,47100000.0
2005-05-05 16:11:00,1.90408,1.90422,1.90404,1.90422,43400000.0
2005-05-05 16:12:00,1.90416,1.90416,1.90408,1.90411,74900000.0
2005-05-05 16:13:00,1.90413,1.90416,1.90403,1.90414,94999998.0
2005-05-05 16:14:00,1.90405,1.90416,1.90403,1.90409,77800000.0
2005-05-05 16:15:00,1.9041,1.9041,1.90396,1.904,28200000.0
2005-05-05 16:16:00,1.90385,1.90388,1.90378,1.90388,36800000.0
2005-05-05 16:17:00,1.904,1.904,1.90374,1.90398,105700000.0
2005-05-05 16:18:00,1.90381,1.90395,1.90378,1.90395,89999999.0
2005-05-05 16:19:00,1.9039,1.9039,1.90372,1.90389,44799999.0
2005-05-05 16:20:00,1.9041,1.9041,1.90384,1.90398,81900000.0
2005-05-05 16:21:00,1.90394,1.90451,1.90394,1.90451,37900000.0
2005-05-05 16:22:00,1.90454,1.90466,1.90415,1.90466,69400000.0
2005-05-05 16:23:00,1.90484,1.90489,1.90457,1.90487,80099998.0
2005-05-05 16:24:00,1.90497,1.90497,1.90453,1.90453,50500000.0
2005-05-05 16:25:00,1.90446,1.90446,1.9042,1.90432,45399999.0
2005-05-05 16:26:00,1.90438,1.90438,1.90412,1.90433,79599999.0
2005-05-05 16:27:00,1.90438,1.90443,1.90435,1.9044,47199999.0
2005-05-05 16:28:00,1.90452,1.90462,1.90427,1.90427,38600000.0
2005-05-05 16:29:00,1.90455,1.90473,1.9045,1.90473,74900000.0
2005-05-05 16:30:00,1.90462,1.90481,1.90462,1.90465,92200001.0
2005-05-05 16:31:00,1.90461,1.90476,1.90457,1.90476,64900000.0
2005-05-05 16:32:00,1.90481,1.90548,1.90481,1.90546,87100001.0
2005-05-05 16:33:00,1.90524,1.90575,1.90521,1.90572,94599998.0
2005-05-05 16:34:00,1.90563,1.90563,1.90522,1.90522,42400000.0
2005-05-05 16:35:00,1.90523,1.90523,1.90516,1.90523,28900000.0
2005-05-05 16:36:00,1.90532,1.90537,1.90506,1.90506,25000000.0
2005-05-05 16:37:00,1.9052,1.90534,1.9049,1.90503,80299999.0
2005-05-05 16:38:00,1.90495,1.90495,1.9048,1.90489,43700001.0
2005-05-05 16:39:00,1.90476,1.905,1.90474,1.905,76000001.0
2005-05-05 16:40:00,1.90503,1.90509,1.90496,1.905,53200000.0
2005-05-05 16:41:00,1.90468,1.905,1.90468,1.90479,85500000.0
2005-05-05 16:42:00,1.90484,1.90501,1.90484,1.90501,44700000.0
2005-05-05 16:43:00,1.90487,1.90487,1.90478,1.90487,24100000.0
2005-05-05 16:44:00,1.90472,1.90481,1.90464,1.90478,45200000.0
2005-05-05 16:45:00,1.90497,1.90497,1.90469,1.90483,81200000.0
2005-05-05 16:46:00,1.90483,1.90485,1.90463,1.90485,99500000.0
2005-05-05 16:47:00,1.90472,1.90494,1.90467,1.90467,81600001.0
2005-05-05 16:48:00,1.90474,1.90475,1.90461,1.90474,52600000.0
2005-05-05 16:49:00,1.90472,1.90475,1.90465,1.90468,63999999.0
2005-05-05 16:50:00,1.90462,1.90468,1.90461,1.90467,97499999.0
2005-05-05 16:51:00,1.90465,1.9047,1.90435,1.90437,65099999.0
2005-05-05 16:52:00,1.90445,1.90445,1.90418,1.90419,56799999.0
2005-05-05 16:53:00,1.90399,1.9041,1.90397,1.90399,65400000.0
2005-05-05 16:54:00,1.904,1.90406,1.90371,1.90371,103399998.0
2005-05-05 16:55:00,1.90377,1.90377,1.90363,1.90368,49699999.0
2005-05-05 16:56:00,1.90361,1.90392,1.90354,1.90389,39200000.0
2005-05-05 16:57:00,1.90402,1.90424,1.90395,1.90418,118200001.0
2005-05-05 16:58:00,1.90408,1.90408,1.90403,1.90408,64100001.0
2005-05-05 16:59:00,1.90421,1.9045,1.90421,1.9045,31000000.0
2005-05-05 17:00:00,1.90429,1.90441,1.90422,1.90422,110400000.0
2005-05-05 17:01:00,1.90424,1.90424,1.90383,1.90396,95999997.0
2005-05-05 17:02:00,1.9039,1.9039,1.90365,1.90379,67400000.0
2005-05-05 17:03:00,1.90375,1.90399,1.9037,1.90397,30900000.0
2005-05-05 17:04:00,1.90393,1.90423,1.90393,1.90422,77699999.0
2005-05-05 17:05:00,1.90398,1.90398,1.90383,1.90391,34000000.0
2005-05-05 17:06:00,1.90393,1.90393,1.90379,1.90386,65600000.0
2005-05-05 17:07:00,1.90385,1.90386,1.90378,1.90383,42300000.0
2005-05-05 17:08:00,1.90383,1.90385,1.90376,1.90385,22300000.0
2005-05-05 17:09:00,1.90387,1.90387,1.90377,1.90387,27250000.0
2005-05-05 17:10:00,1.90386,1.90386,1.9037,1.9037,59900000.0
2005-05-05 17:11:00,1.90363,1.90378,1.90363,1.90375,82100000.0
2005-05-05 17:12:00,1.90377,1.9039,1.90376,1.9039,43700000.0
2005-05-05 17:13:00,1.90394,1.90399,1.90386,1.90388,68300001.0
2005-05-05 17:14:00,1.90396,1.90396,1.90385,1.90389,33200000.0
2005-05-05 17:15:00,1.90381,1.90381,1.90369,1.9038,68100000.0
2005-05-05 17:16:00,1.90378,1.90407,1.90374,1.90399,93199999.0
2005-05-05 17:17:00,1.90388,1.90441,1.90388,1.90434,115200002.0
2005-05-05 17:18:00,1.90422,1.90429,1.90422,1.90422,41300000.0
2005-05-05 17:19:00,1.90423,1.90432,1.90423,1.90431,16900000.0
2005-05-05 17:20:00,1.90439,1.90458,1.90434,1.90434,72600000.0
2005-05-05 17:21:00,1.90434,1.90437,1.9043,1.9043,54900001.0
2005-05-05 17:22:00,1.90438,1.9044,1.90367,1.90405,107699998.0
2005-05-05 17:23:00,1.90373,1.90379,1.90364,1.90371,72399999.0
2005-05-05 17:24:00,1.90351,1.90355,1.9035,1.90355,23200000.0
2005-05-05 17:25:00,1.9037,1.90388,1.90365,1.90388,40500000.0
2005-05-05 17:26:00,1.90393,1.9041,1.90391,1.9041,78100002.0
2005-05-05 17:27:00,1.90419,1.90425,1.90419,1.90425,56000000.0
2005-05-05 17:28:00,1.90414,1.90414,1.90413,1.90413,43800000.0
2005-05-05 17:29:00,1.90418,1.90437,1.90415,1.90434,65200000.0
2005-05-05 17:30:00,1.90431,1.90431,1.90408,1.90422,92299999.0
2005-05-05 17:31:00,1.90376,1.90376,1.90369,1.90369,8300000.0
2005-05-05 17:32:00,1.90358,1.90377,1.90357,1.90366,27500000.0
2005-05-05 17:33:00,1.9036,1.90373,1.90336,1.90342,106100001.0
2005-05-05 17:34:00,1.90348,1.90352,1.90345,1.9035,90299999.0
2005-05-05 17:35:00,1.90348,1.90356,1.90341,1.9035,54300000.0
2005-05-05 17:36:00,1.90355,1.90358,1.90336,1.90344,65100000.0
2005-05-05 17:37:00,1.90333,1.90333,1.90316,1.9032,55700000.0
2005-05-05 17:38:00,1.90318,1.90336,1.90315,1.9033,123500002.0
2005-05-05 17:39:00,1.90343,1.90353,1.90335,1.90353,59099999.0
2005-05-05 17:40:00,1.90361,1.90361,1.90336,1.90355,69100001.0
2005-05-05 17:41:00,1.90358,1.90373,1.90358,1.90372,64699999.0
2005-05-05 17:42:00,1.90383,1.90388,1.9038,1.90386,110000001.0
2005-05-05 17:43:00,1.90379,1.90379,1.90343,1.90359,95000000.0
2005-05-05 17:44:00,1.90353,1.90365,1.90337,1.90337,111399999.0
2005-05-05 17:45:00,1.90344,1.90367,1.90344,1.90366,56200000.0
2005-05-05 17:46:00,1.90356,1.90372,1.90351,1.90361,58400000.0
2005-05-05 17:47:00,1.90343,1.90356,1.90343,1.90356,22400000.0
2005-05-05 17:48:00,1.90346,1.90356,1.90337,1.90356,65800000.0
2005-05-05 17:49:00,1.90335,1.90358,1.90328,1.90358,35700000.0
2005-05-05 17:50:00,1.90351,1.90354,1.90339,1.90349,87600002.0
2005-05-05 17:51:00,1.90345,1.90346,1.90338,1.90346,56800001.0
2005-05-05 17:52:00,1.90363,1.90374,1.90353,1.90372,38200000.0
2005-05-05 17:53:00,1.90364,1.90378,1.90364,1.90372,83699998.0
2005-05-05 17:54:00,1.90368,1.90381,1.90365,1.90381,61100000.0
2005-05-05 17:55:00,1.90384,1.90436,1.90384,1.90436,16700000.0
2005-05-05 17:56:00,1.90437,1.90456,1.90437,1.90456,24800000.0
2005-05-05 17:57:00,1.90445,1.90445,1.90409,1.90409,44400000.0
2005-05-05 17:58:00,1.9042,1.90432,1.90412,1.90425,42000000.0
2005-05-05 17:59:00,1.90436,1.90436,1.90425,1.90425,15900000.0
2005-05-05 18:00:00,1.90418,1.90436,1.90418,1.90436,47500000.0
2005-05-05 18:01:00,1.9045,1.90461,1.90446,1.90456,821999999.0
2005-05-05 18:02:00,1.90458,1.90466,1.90454,1.90457,1171500004.0
2005-05-05 18:03:00,1.90458,1.90477,1.90455,1.90457,1447399996.0
2005-05-05 18:04:00,1.90462,1.90462,1.90443,1.9045,898200006.0
2005-05-05 18:05:00,1.9045,1.90465,1.9045,1.90456,1062500003.0
2005-05-05 18:06:00,1.90459,1.90466,1.90452,1.90465,1164899992.0
2005-05-05 18:07:00,1.90455,1.90455,1.90445,1.9045,1221900005.0
2005-05-05 18:08:00,1.90458,1.90466,1.90452,1.9046,1153300007.0
2005-05-05 18:09:00,1.90452,1.9047,1.90445,1.9047,527049997.0
2005-05-05 18:10:00,1.90493,1.905,1.90477,1.90482,783800008.0
2005-05-05 18:11:00,1.90472,1.90502,1.90472,1.9048,574499999.0
2005-05-05 18:12:00,1.90478,1.90487,1.9046,1.90467,907499997.0
2005-05-05 18:13:00,1.905,1.90516,1.905,1.90502,622746992.0
2005-05-05 18:14:00,1.90495,1.90502,1.90485,1.90498,794199997.0
2005-05-05 18:15:00,1.90503,1.90503,1.90493,1.90495,932000000.0
2005-05-05 18:16:00,1.90493,1.90502,1.90476,1.90478,726099997.0
2005-05-05 18:17:00,1.90486,1.90518,1.90482,1.90491,497200006.0
2005-05-05 18:18:00,1.90493,1.90507,1.9049,1.90491,583099993.0
2005-05-05 18:19:00,1.90485,1.90488,1.90465,1.90476,535099999.0
2005-05-05 18:20:00,1.9048,1.90485,1.90478,1.90485,423200000.0
2005-05-05 18:21:00,1.90512,1.90512,1.90478,1.90484,651300005.0
2005-05-05 18:22:00,1.90485,1.90488,1.90475,1.9048,535599995.0
2005-05-05 18:23:00,1.9048,1.90493,1.90476,1.90493,677169997.0
2005-05-05 18:24:00,1.90498,1.90499,1.90478,1.90496,802469997.0
2005-05-05 18:25:00,1.90477,1.90493,1.90476,1.90485,685399999.0
2005-05-05 18:26:00,1.90497,1.90533,1.90497,1.90533,555149999.0
2005-05-05 18:27:00,1.90537,1.90557,1.90534,1.90537,911699995.0
2005-05-05 18:28:00,1.90537,1.90552,1.90536,1.90545,380570007.0
2005-05-05 18:29:00,1.90541,1.90559,1.9054,1.90555,685199999.0
2005-05-05 18:30:00,1.90552,1.90552,1.90523,1.90528,683299994.0
2005-05-05 18:31:00,1.90506,1.90506,1.90483,1.90493,458600002.0
2005-05-05 18:32:00,1.90485,1.90491,1.90471,1.90479,444650000.0
2005-05-05 18:33:00,1.9048,1.90488,1.90477,1.9048,807499994.0
2005-05-05 18:34:00,1.9048,1.90488,1.90439,1.90439,573599995.0
2005-05-05 18:35:00,1.9043,1.90433,1.90402,1.90433,372599994.0
2005-05-05 18:36:00,1.90445,1.90473,1.90439,1.9046,52800000.0
2005-05-05 18:37:00,1.90457,1.90472,1.90457,1.90468,112300001.0
2005-05-05 18:38:00,1.90485,1.90584,1.90485,1.90573,186300000.0
2005-05-05 18:39:00,1.90531,1.90582,1.90466,1.90544,213199999.0
2005-05-05 18:40:00,1.90549,1.90566,1.9051,1.90548,366800000.0
2005-05-05 18:41:00,1.90535,1.90556,1.90464,1.9055,307799999.0
2005-05-05 18:42:00,1.90542,1.90552,1.90517,1.90517,125299999.0
2005-05-05 18:43:00,1.90532,1.90554,1.90524,1.90524,91100001.0
2005-05-05 18:44:00,1.90515,1.90546,1.90515,1.9052,425700001.0
2005-05-05 18:45:00,1.90513,1.90532,1.90512,1.90517,164199999.0
2005-05-05 18:46:00,1.90512,1.90512,1.905,1.905,189600000.0
2005-05-05 18:47:00,1.90498,1.90511,1.9046,1.90507,183399999.0
2005-05-05 18:48:00,1.90514,1.90638,1.90514,1.90638,322500001.0
2005-05-05 18:49:00,1.90635,1.90663,1.90631,1.90646,106399998.0
2005-05-05 18:50:00,1.90673,1.90708,1.90668,1.90708,159900001.0
2005-05-05 18:51:00,1.90711,1.90735,1.90711,1.90723,362999999.0
2005-05-05 18:52:00,1.9074,1.9074,1.90688,1.907,591499997.0
2005-05-05 18:53:00,1.90696,1.90701,1.90652,1.90672,433099999.0
2005-05-05 18:54:00,1.90678,1.90711,1.90678,1.90687,198599998.0
2005-05-05 18:55:00,1.90685,1.90685,1.90663,1.90663,775999999.0
2005-05-05 18:56:00,1.90664,1.90664,1.90637,1.90648,175370000.0
2005-05-05 18:57:00,1.90633,1.90633,1.90578,1.90602,393300000.0
2005-05-05 18:58:00,1.90611,1.90636,1.90611,1.90623,560900001.0
2005-05-05 18:59:00,1.90639,1.90688,1.90639,1.90645,432549997.0
2005-05-05 19:00:00,1.90634,1.90641,1.90624,1.90624,293100000.0
2005-05-05 19:01:00,1.90636,1.90661,1.90636,1.90658,79400001.0
2005-05-05 19:02:00,1.90644,1.90686,1.90644,1.90672,417100000.0
2005-05-05 19:03:00,1.90676,1.90676,1.90648,1.90659,592700006.0
2005-05-05 19:04:00,1.90663,1.90663,1.90648,1.90655,226099997.0
2005-05-05 19:05:00,1.90651,1.90651,1.906,1.90631,228200000.0
2005-05-05 19:06:00,1.90641,1.90743,1.90579,1.90743,723200003.0
2005-05-05 19:07:00,1.90578,1.90734,1.90578,1.90708,394499999.0
2005-05-05 19:08:00,1.90694,1.90694,1.90583,1.90602,453399999.0
2005-05-05 19:09:00,1.90595,1.90599,1.90561,1.90577,247600000.0
2005-05-05 19:10:00,1.90572,1.90581,1.90464,1.90575,386999999.0
2005-05-05 19:11:00,1.90585,1.90605,1.90514,1.90605,115299998.0
2005-05-05 19:12:00,1.90612,1.90612,1.90576,1.9059,206600002.0
2005-05-05 19:13:00,1.90604,1.9061,1.90593,1.90605,409099999.0
2005-05-05 19:14:00,1.90596,1.90598,1.90577,1.90587,218599999.0
2005-05-05 19:15:00,1.90582,1.90584,1.90565,1.90565,370700002.0
2005-05-05 19:16:00,1.9056,1.90565,1.90547,1.90565,85399999.0
2005-05-05 19:17:00,1.90561,1.90561,1.90548,1.90548,145199999.0
2005-05-05 19:18:00,1.90545,1.90553,1.90538,1.90553,243300000.0
2005-05-05 19:19:00,1.90552,1.90553,1.90538,1.90553,336300000.0
2005-05-05 19:20:00,1.90548,1.90559,1.90541,1.9055,410300000.0
2005-05-05 19:21:00,1.9055,1.90555,1.90548,1.9055,248099999.0
2005-05-05 19:22:00,1.9055,1.90555,1.90542,1.9055,293200000.0
2005-05-05 19:23:00,1.90546,1.9056,1.90538,1.90554,231399999.0
2005-05-05 19:24:00,1.90545,1.9055,1.90537,1.90545,135400000.0
2005-05-05 19:25:00,1.90526,1.90526,1.90506,1.90507,79099999.0
2005-05-05 19:26:00,1.90498,1.90498,1.90472,1.90483,289299998.0
2005-05-05 19:27:00,1.90493,1.90515,1.90491,1.905,590150000.0
2005-05-05 19:28:00,1.9049,1.90503,1.90483,1.9049,389300001.0
2005-05-05 19:29:00,1.90485,1.90495,1.90485,1.9049,333799996.0
2005-05-05 19:30:00,1.90491,1.90492,1.90441,1.9046,467400001.0
2005-05-05 19:31:00,1.90463,1.90489,1.90463,1.90482,246400000.0
2005-05-05 19:32:00,1.90475,1.90487,1.90463,1.90471,416300002.0
2005-05-05 19:33:00,1.90469,1.90488,1.90445,1.90481,260700001.0
2005-05-05 19:34:00,1.90482,1.90503,1.90475,1.90483,137400000.0
2005-05-05 19:35:00,1.90488,1.90489,1.9047,1.90485,358399999.0
2005-05-05 19:36:00,1.90478,1.90478,1.9042,1.90458,391199994.0
2005-05-05 19:37:00,1.90465,1.90488,1.90465,1.90478,283249999.0
2005-05-05 19:38:00,1.90482,1.90506,1.90482,1.90506,129900002.0
2005-05-05 19:39:00,1.90507,1.90513,1.9048,1.90493,142900000.0
2005-05-05 19:40:00,1.90499,1.90503,1.90491,1.90491,340200000.0
2005-05-05 19:41:00,1.90492,1.9051,1.90492,1.90509,379199998.0
2005-05-05 19:42:00,1.9051,1.90513,1.90503,1.90507,142900000.0
2005-05-05 19:43:00,1.90503,1.90503,1.90491,1.90491,168599997.0
2005-05-05 19:44:00,1.90488,1.90491,1.90477,1.90483,446600000.0
2005-05-05 19:45:00,1.90468,1.90473,1.90459,1.90473,129100000.0
2005-05-05 19:46:00,1.90481,1.90495,1.9048,1.9049,378500000.0
2005-05-05 19:47:00,1.90486,1.90525,1.90474,1.90512,133000001.0
2005-05-05 19:48:00,1.90498,1.90499,1.90464,1.90464,214750001.0
2005-05-05 19:49:00,1.90462,1.9047,1.90429,1.9044,304646993.0
2005-05-05 19:50:00,1.90442,1.90442,1.904,1.90426,268999999.0
2005-05-05 19:51:00,1.90425,1.90425,1.90403,1.90416,349999996.0
2005-05-05 19:52:00,1.90412,1.90419,1.90392,1.90392,180399999.0
2005-05-05 19:53:00,1.90398,1.90413,1.90398,1.90413,41400000.0
2005-05-05 19:54:00,1.90409,1.90419,1.90409,1.90411,220800001.0
2005-05-05 19:55:00,1.90406,1.90418,1.90402,1.90418,54200000.0
2005-05-05 19:56:00,1.9042,1.90431,1.90396,1.90409,376099997.0
2005-05-05 19:57:00,1.9041,1.90426,1.90397,1.9041,362199999.0
2005-05-05 19:58:00,1.90407,1.90418,1.90401,1.9041,410500003.0
2005-05-05 19:59:00,1.90408,1.90429,1.90408,1.90416,251400002.0
2005-05-05 20:00:00,1.9042,1.90425,1.90416,1.90417,264200000.0
2005-05-05 20:01:00,1.90417,1.90442,1.90417,1.90442,210899998.0
2005-05-05 20:02:00,1.90435,1.90444,1.90415,1.90438,159799997.0
2005-05-05 20:03:00,1.90447,1.90453,1.90435,1.90449,108199999.0
2005-05-05 20:04:00,1.90448,1.90448,1.90437,1.90439,130000001.0
2005-05-05 20:05:00,1.90443,1.90467,1.90432,1.90458,171900000.0
2005-05-05 20:06:00,1.90461,1.90461,1.90404,1.90436,146400000.0
2005-05-05 20:07:00,1.9044,1.9045,1.90438,1.9044,105000000.0
2005-05-05 20:08:00,1.90468,1.90491,1.90458,1.90491,433200000.0
2005-05-05 20:09:00,1.90476,1.90476,1.90451,1.90454,93446994.0
2005-05-05 20:10:00,1.90453,1.90469,1.90453,1.90459,58500000.0
2005-05-05 20:11:00,1.90483,1.90483,1.90471,1.90481,77699999.0
2005-05-05 20:12:00,1.90474,1.90507,1.90469,1.90497,472100005.0
2005-05-05 20:13:00,1.9049,1.90516,1.9049,1.90513,261499999.0
2005-05-05 20:14:00,1.90507,1.90508,1.90485,1.90502,159199998.0
2005-05-05 20:15:00,1.90502,1.90524,1.90501,1.90509,356599998.0
2005-05-05 20:16:00,1.90518,1.90527,1.90511,1.90511,170400003.0
2005-05-05 20:17:00,1.90502,1.90502,1.90484,1.90488,71399999.0
2005-05-05 20:18:00,1.9049,1.90501,1.90487,1.90498,150899999.0
2005-05-05 20:19:00,1.9048,1.90485,1.90475,1.90484,135299999.0
2005-05-05 20:20:00,1.90483,1.905,1.9048,1.905,327199996.0
2005-05-05 20:21:00,1.905,1.90501,1.90491,1.90491,128000000.0
2005-05-05 20:22:00,1.9049,1.90493,1.90483,1.9049,110800000.0
2005-05-05 20:23:00,1.90489,1.90498,1.90483,1.90493,329700000.0
2005-05-05 20:24:00,1.90487,1.90494,1.90483,1.90488,92899999.0
2005-05-05 20:25:00,1.90485,1.90485,1.90465,1.90483,368649999.0
2005-05-05 20:26:00,1.90477,1.90482,1.90464,1.90468,485800002.0
2005-05-05 20:27:00,1.90475,1.90478,1.9047,1.90478,233800001.0
2005-05-05 20:28:00,1.90472,1.90475,1.90465,1.9047,419599997.0
2005-05-05 20:29:00,1.90487,1.90494,1.90482,1.90482,215400000.0
2005-05-05 20:30:00,1.9048,1.90488,1.90475,1.90483,882600006.0
2005-05-05 20:31:00,1.90481,1.90481,1.90469,1.90472,718299994.0
2005-05-05 20:32:00,1.9047,1.90478,1.90465,1.9047,654470000.0
2005-05-05 20:33:00,1.9048,1.90507,1.90463,1.90472,330699999.0
2005-05-05 20:34:00,1.90476,1.90484,1.90476,1.90479,65100000.0
2005-05-05 20:35:00,1.90479,1.90483,1.90474,1.90476,119599999.0
2005-05-05 20:36:00,1.90468,1.90474,1.90464,1.90468,189700001.0
2005-05-05 20:37:00,1.9048,1.90486,1.90469,1.90477,211600002.0
2005-05-05 20:38:00,1.90477,1.90486,1.90466,1.90483,243500000.0
2005-05-05 20:39:00,1.90482,1.9049,1.90472,1.90487,238300001.0
2005-05-05 20:40:00,1.90489,1.90493,1.90476,1.90488,125500000.0
2005-05-05 20:41:00,1.90475,1.90485,1.90468,1.90483,162949998.0
2005-05-05 20:42:00,1.90491,1.90497,1.90491,1.90492,18000000.0
2005-05-05 20:43:00,1.90503,1.90507,1.90482,1.90505,236499995.0
2005-05-05 20:44:00,1.90499,1.90507,1.90496,1.90498,340899999.0
2005-05-05 20:45:00,1.90494,1.90494,1.90485,1.90487,99200000.0
2005-05-05 20:46:00,1.90483,1.90483,1.90453,1.90463,129900000.0
2005-05-05 20:47:00,1.90462,1.90472,1.90458,1.90472,304499999.0
2005-05-05 20:48:00,1.90462,1.9048,1.90448,1.9048,241500001.0
2005-05-05 20:49:00,1.90473,1.90473,1.90462,1.90467,83900001.0
2005-05-05 20:50:00,1.90472,1.90474,1.90464,1.90473,318499998.0
2005-05-05 20:51:00,1.90475,1.90475,1.90449,1.90472,428299995.0
2005-05-05 20:52:00,1.90475,1.90492,1.90469,1.90476,164000001.0
2005-05-05 20:53:00,1.9048,1.90505,1.90467,1.90493,593199998.0
2005-05-05 20:54:00,1.90502,1.90517,1.905,1.90507,326000002.0
2005-05-05 20:55:00,1.90507,1.90508,1.90493,1.905,362799994.0
2005-05-05 20:56:00,1.90492,1.90512,1.90492,1.90496,390699999.0
2005-05-05 20:57:00,1.90497,1.90503,1.90489,1.90498,647099996.0
2005-05-05 20:58:00,1.90503,1.90503,1.90468,1.90503,188199999.0
2005-05-05 20:59:00,1.90493,1.90493,1.90464,1.90473,726599999.0
2005-05-05 21:00:00,1.90472,1.90498,1.90471,1.90478,370900001.0
2005-05-05 21:01:00,1.90476,1.90485,1.90466,1.9047,443499999.0
2005-05-05 21:02:00,1.9047,1.90486,1.9046,1.90483,155800001.0
2005-05-05 21:03:00,1.90475,1.90504,1.90475,1.90496,189900002.0
2005-05-05 21:04:00,1.90497,1.90497,1.90463,1.90496,237100000.0
2005-05-05 21:05:00,1.9048,1.905,1.9048,1.90492,237199999.0
2005-05-05 21:06:00,1.90488,1.90502,1.90482,1.90492,162299997.0
2005-05-05 21:07:00,1.9051,1.90523,1.90507,1.90523,98300000.0
2005-05-05 21:08:00,1.90523,1.90523,1.90514,1.90514,58899999.0
2005-05-05 21:09:00,1.90515,1.90522,1.90509,1.90512,209099997.0
2005-05-05 21:10:00,1.90515,1.90515,1.90515,1.90515,49700000.0
2005-05-05 21:11:00,1.9051,1.90514,1.90503,1.90507,107199997.0
2005-05-05 21:12:00,1.90505,1.90508,1.905,1.90505,96499999.0
2005-05-05 21:13:00,1.90507,1.90539,1.90507,1.90535,191999999.0
2005-05-05 21:14:00,1.90544,1.90619,1.90544,1.9059,312800001.0
2005-05-05 21:15:00,1.90559,1.90601,1.9055,1.9059,290400000.0
2005-05-05 21:16:00,1.90611,1.90611,1.90559,1.90593,63100000.0
2005-05-05 21:17:00,1.90595,1.90595,1.90566,1.9059,173300000.0
2005-05-05 21:18:00,1.90588,1.90588,1.90581,1.90587,45699999.0
2005-05-05 21:19:00,1.90591,1.90591,1.90561,1.90573,115799999.0
2005-05-05 21:20:00,1.90575,1.90581,1.90565,1.90567,317300004.0
2005-05-05 21:21:00,1.90562,1.90565,1.9056,1.9056,147799998.0
2005-05-05 21:22:00,1.90559,1.90559,1.90475,1.90509,165899998.0
2005-05-05 21:23:00,1.90533,1.90533,1.90517,1.90532,53199999.0
2005-05-05 21:24:00,1.90528,1.9054,1.90508,1.90508,194100000.0
2005-05-05 21:25:00,1.90508,1.90544,1.90508,1.90535,165899998.0
2005-05-05 21:26:00,1.9053,1.9053,1.9053,1.9053,15950000.0
2005-05-05 21:27:00,1.90502,1.90518,1.90496,1.90501,92400001.0
2005-05-05 21:28:00,1.90481,1.90481,1.90429,1.9045,287199998.0
2005-05-05 21:29:00,1.90444,1.90444,1.90436,1.90436,7100000.0
2005-05-05 21:30:00,1.90429,1.90431,1.90429,1.90431,13700000.0
2005-05-05 21:31:00,1.90431,1.90438,1.90427,1.9043,137700002.0
2005-05-05 21:32:00,1.90435,1.90443,1.90416,1.90443,250500000.0
2005-05-05 21:33:00,1.90444,1.90452,1.90434,1.90445,309100005.0
2005-05-05 21:34:00,1.90445,1.90478,1.90437,1.90438,249849998.0
2005-05-05 21:35:00,1.9043,1.9043,1.90425,1.90425,48899999.0
2005-05-05 21:36:00,1.9043,1.90452,1.9043,1.90438,74599999.0
2005-05-05 21:37:00,1.90437,1.90448,1.90437,1.90445,139100001.0
2005-05-05 21:38:00,1.90445,1.90461,1.90445,1.9045,127200001.0
2005-05-05 21:39:00,1.90456,1.90456,1.90446,1.90446,46700001.0
2005-05-05 21:40:00,1.90452,1.9047,1.90432,1.90467,112600000.0
2005-05-05 21:41:00,1.90443,1.90448,1.90437,1.9044,179399999.0
2005-05-05 21:42:00,1.90446,1.90475,1.90446,1.90475,167099999.0
2005-05-05 21:43:00,1.90475,1.90475,1.90467,1.90467,50000000.0
2005-05-05 21:44:00,1.9046,1.90484,1.90453,1.9047,69800000.0
2005-05-05 21:45:00,1.90484,1.90489,1.90471,1.90475,91799998.0
2005-05-05 21:46:00,1.9048,1.90508,1.9048,1.90495,123500000.0
2005-05-05 21:47:00,1.905,1.90516,1.90464,1.90491,182200001.0
2005-05-05 21:48:00,1.9049,1.90498,1.9049,1.90498,118799999.0
2005-05-05 21:49:00,1.90495,1.90498,1.90495,1.90498,74800000.0
2005-05-05 21:50:00,1.90489,1.90509,1.90486,1.90509,36700000.0
2005-05-05 21:51:00,1.90498,1.90504,1.90498,1.90503,187800000.0
2005-05-05 21:52:00,1.9051,1.9051,1.90497,1.90505,103199999.0
2005-05-05 21:53:00,1.9052,1.90529,1.9052,1.9052,30600000.0
2005-05-05 21:54:00,1.90533,1.90533,1.90515,1.90515,152200000.0
2005-05-05 21:55:00,1.90519,1.90546,1.90519,1.90546,156400000.0
2005-05-05 21:56:00,1.90538,1.9055,1.90538,1.90545,73800000.0
2005-05-05 21:57:00,1.90532,1.90532,1.90512,1.90512,87600001.0
2005-05-05 21:58:00,1.90511,1.90518,1.90511,1.90518,74200000.0
2005-05-05 21:59:00,1.90516,1.90519,1.90507,1.90512,422100000.0
2005-05-05 22:00:00,1.9052,1.90525,1.90517,1.9052,165300000.0
2005-05-05 22:01:00,1.90519,1.90527,1.90516,1.90521,93200000.0
2005-05-05 22:02:00,1.90524,1.90537,1.90521,1.90527,194200001.0
2005-05-05 22:03:00,1.90521,1.90528,1.9052,1.90522,89899999.0
2005-05-05 22:04:00,1.90517,1.90525,1.90517,1.9052,306450002.0
2005-05-05 22:05:00,1.90518,1.90518,1.90503,1.90516,105799998.0
2005-05-05 22:06:00,1.90516,1.90516,1.90505,1.90507,65800002.0
2005-05-05 22:07:00,1.90518,1.90524,1.90516,1.9052,48700000.0
2005-05-05 22:08:00,1.90516,1.90516,1.90506,1.90508,33600000.0
2005-05-05 22:09:00,1.90506,1.90519,1.90503,1.90518,69900000.0
2005-05-05 22:10:00,1.90507,1.90518,1.90502,1.90517,81100000.0
2005-05-05 22:11:00,1.90515,1.90524,1.90515,1.90515,57600000.0
2005-05-05 22:12:00,1.90513,1.90522,1.9051,1.90516,106300000.0
2005-05-05 22:13:00,1.90512,1.90519,1.90512,1.90519,115500000.0
2005-05-05 22:14:00,1.90527,1.9054,1.90527,1.90534,40700000.0
2005-05-05 22:15:00,1.90535,1.90535,1.90518,1.90525,227300002.0
2005-05-05 22:16:00,1.90524,1.90538,1.90524,1.90538,252099998.0
2005-05-05 22:17:00,1.90543,1.90543,1.90522,1.90529,104999999.0
2005-05-05 22:18:00,1.90525,1.90525,1.90515,1.90515,74699999.0
2005-05-05 22:19:00,1.90517,1.90524,1.90517,1.90521,99099998.0
2005-05-05 22:20:00,1.9053,1.90535,1.90527,1.90527,69399999.0
2005-05-05 22:21:00,1.90522,1.90529,1.90517,1.90517,161400003.0
2005-05-05 22:22:00,1.90515,1.90525,1.90515,1.90515,78399999.0
2005-05-05 22:23:00,1.90515,1.90525,1.90508,1.90508,167400001.0
2005-05-05 22:24:00,1.9051,1.90523,1.90495,1.90509,59600000.0
2005-05-05 22:25:00,1.9052,1.90533,1.9052,1.90528,102100002.0
2005-05-05 22:26:00,1.9053,1.9053,1.90527,1.90528,40700000.0
2005-05-05 22:27:00,1.90524,1.90531,1.9051,1.90513,25200000.0
2005-05-05 22:28:00,1.90521,1.90528,1.90521,1.90521,144400001.0
2005-05-05 22:29:00,1.90512,1.90522,1.90507,1.90507,206000002.0
2005-05-05 22:30:00,1.90506,1.90507,1.90497,1.90497,67500000.0
2005-05-05 22:31:00,1.90495,1.90495,1.90492,1.90495,70400001.0
2005-05-05 22:32:00,1.90491,1.90491,1.90461,1.90467,157999998.0
2005-05-05 22:33:00,1.90465,1.90471,1.90462,1.90465,145000001.0
2005-05-05 22:34:00,1.90466,1.90481,1.90463,1.90469,166400002.0
2005-05-05 22:35:00,1.90475,1.90485,1.90475,1.90485,54900001.0
2005-05-05 22:36:00,1.90487,1.905,1.90465,1.90482,32300000.0
2005-05-05 22:37:00,1.90485,1.90485,1.9048,1.9048,90700001.0
2005-05-05 22:38:00,1.90477,1.90505,1.90471,1.90505,88500001.0
2005-05-05 22:39:00,1.90485,1.90493,1.90485,1.9049,48400001.0
2005-05-05 22:40:00,1.90489,1.90489,1.90483,1.90488,94200000.0
2005-05-05 22:41:00,1.90488,1.90509,1.90485,1.905,97700000.0
2005-05-05 22:42:00,1.90503,1.90516,1.90503,1.90516,89699997.0
2005-05-05 22:43:00,1.90503,1.90516,1.90497,1.90506,77900000.0
2005-05-05 22:44:00,1.90516,1.90548,1.90516,1.90548,113800000.0
2005-05-05 22:45:00,1.90553,1.90562,1.90552,1.90562,78600000.0
2005-05-05 22:46:00,1.90555,1.90557,1.90534,1.90557,77099998.0
2005-05-05 22:47:00,1.90563,1.90563,1.90556,1.90559,59900000.0
2005-05-05 22:48:00,1.90545,1.90578,1.90545,1.90565,45100000.0
2005-05-05 22:49:00,1.90565,1.90581,1.90565,1.90581,33600000.0
2005-05-05 22:50:00,1.90592,1.90622,1.90541,1.90541,87100000.0
2005-05-05 22:51:00,1.90534,1.90592,1.90534,1.90592,24400000.0
2005-05-05 22:52:00,1.9056,1.90576,1.90531,1.90569,74100001.0
2005-05-05 22:53:00,1.9056,1.9063,1.90553,1.90599,57600000.0
2005-05-05 22:54:00,1.90583,1.9059,1.90569,1.9059,95399998.0
2005-05-05 22:55:00,1.90585,1.9059,1.90585,1.9059,29199999.0
2005-05-05 22:56:00,1.90591,1.90612,1.90591,1.90609,85400000.0
2005-05-05 22:57:00,1.90642,1.90653,1.90635,1.90635,78400001.0
2005-05-05 22:58:00,1.90629,1.90647,1.90629,1.90647,71100000.0
2005-05-05 22:59:00,1.90647,1.90647,1.90625,1.90628,130900000.0
2005-05-05 23:00:00,1.90614,1.90614,1.90588,1.90593,123100003.0
2005-05-05 23:01:00,1.90617,1.90623,1.90506,1.90533,82400001.0
2005-05-05 23:02:00,1.90525,1.90586,1.9052,1.90561,79999999.0
2005-05-05 23:03:00,1.9058,1.9058,1.90521,1.90525,59700000.0
2005-05-05 23:04:00,1.90508,1.90523,1.90489,1.90498,27600001.0
2005-05-05 23:05:00,1.90515,1.90516,1.90476,1.90485,56299999.0
2005-05-05 23:06:00,1.90482,1.90489,1.90461,1.90461,102599998.0
2005-05-05 23:07:00,1.90477,1.90485,1.90435,1.90444,61899998.0
2005-05-05 23:08:00,1.90427,1.90441,1.90409,1.90416,50900000.0
2005-05-05 23:09:00,1.90425,1.90431,1.90389,1.90389,39300000.0
2005-05-05 23:10:00,1.90392,1.90394,1.90359,1.90364,91900000.0
2005-05-05 23:11:00,1.90355,1.90363,1.90338,1.90351,71400000.0
2005-05-05 23:12:00,1.90328,1.90342,1.90319,1.90334,44900000.0
2005-05-05 23:13:00,1.9033,1.90347,1.9032,1.90347,98000000.0
2005-05-05 23:14:00,1.90342,1.90345,1.90324,1.90345,62400000.0
2005-05-05 23:15:00,1.90345,1.90352,1.9033,1.90333,82399999.0
2005-05-05 23:16:00,1.90323,1.9034,1.90316,1.90333,99300001.0
2005-05-05 23:17:00,1.90325,1.90357,1.90325,1.90345,38800000.0
2005-05-05 23:18:00,1.90328,1.90347,1.90306,1.90344,78100001.0
2005-05-05 23:19:00,1.90342,1.90343,1.90322,1.90325,52700000.0
2005-05-05 23:20:00,1.90354,1.90369,1.9034,1.90348,80700000.0
2005-05-05 23:21:00,1.90356,1.90382,1.90356,1.90378,35100000.0
2005-05-05 23:22:00,1.9059,1.9059,1.90402,1.90402,28500000.0
2005-05-05 23:23:00,1.90321,1.9036,1.90321,1.9036,62899999.0
2005-05-05 23:24:00,1.90364,1.90364,1.90353,1.90357,12700000.0
2005-05-05 23:25:00,1.90345,1.90359,1.90345,1.90356,26100000.0
2005-05-05 23:26:00,1.90358,1.9036,1.90358,1.9036,6600000.0
2005-05-05 23:27:00,1.90375,1.90375,1.90358,1.90365,70100000.0
2005-05-05 23:28:00,1.90369,1.9037,1.90354,1.9037,41400001.0
2005-05-05 23:29:00,1.90383,1.90383,1.90373,1.90381,127900001.0
2005-05-05 23:30:00,1.90383,1.90395,1.90383,1.90395,15700000.0
2005-05-05 23:31:00,1.90385,1.90395,1.90385,1.9039,81300001.0
2005-05-05 23:32:00,1.90388,1.90394,1.9038,1.90388,46800000.0
2005-05-05 23:33:00,1.90387,1.90387,1.90375,1.90375,14800000.0
2005-05-05 23:34:00,1.9038,1.90385,1.9038,1.9038,41200000.0
2005-05-05 23:35:00,1.90375,1.90387,1.90375,1.90387,9100000.0
2005-05-05 23:36:00,1.90407,1.90408,1.90362,1.90373,96700001.0
2005-05-05 23:37:00,1.90385,1.90385,1.90385,1.90385,14800000.0
2005-05-05 23:38:00,1.90392,1.90411,1.90392,1.90411,45900000.0
2005-05-05 23:39:00,1.90403,1.90409,1.90403,1.90409,20800001.0
2005-05-05 23:40:00,1.90405,1.90405,1.904,1.90405,29899999.0
2005-05-05 23:41:00,1.90398,1.90398,1.90398,1.90398,9000000.0
2005-05-05 23:42:00,1.90425,1.90425,1.90385,1.90387,41899999.0
2005-05-05 23:43:00,1.9038,1.90387,1.9038,1.90385,64500000.0
2005-05-05 23:44:00,1.90383,1.90398,1.90375,1.9039,116800001.0
2005-05-05 23:45:00,1.90385,1.90387,1.9037,1.90387,46400000.0
2005-05-05 23:46:00,1.90355,1.90355,1.90296,1.90316,57799999.0
2005-05-05 23:47:00,1.90322,1.9034,1.90322,1.90331,43700001.0
2005-05-05 23:48:00,1.90343,1.90343,1.9033,1.90342,42800001.0
2005-05-05 23:49:00,1.90345,1.90358,1.90326,1.90358,110200000.0
2005-05-05 23:50:00,1.90358,1.90358,1.90336,1.90344,52700000.0
2005-05-05 23:51:00,1.90366,1.90381,1.90366,1.90381,10000000.0
2005-05-05 23:52:00,1.90388,1.90388,1.90362,1.90376,93900001.0
2005-05-05 23:53:00,1.90374,1.90381,1.90374,1.90381,16900000.0
2005-05-05 23:54:00,1.90377,1.90377,1.90354,1.90355,66799999.0
2005-05-05 23:55:00,1.90335,1.90335,1.90271,1.90275,56400000.0
2005-05-05 23:56:00,1.90293,1.90323,1.90281,1.9031,57600000.0
2005-05-05 23:57:00,1.90264,1.90275,1.90264,1.90264,52000000.0
2005-05-05 23:58:00,1.90273,1.9028,1.90271,1.90271,40200000.0
2005-05-05 23:59:00,1.9028,1.90298,1.90274,1.90274,74400000.0
2005-05-06 00:00:00,1.90261,1.90262,1.90247,1.90262,93600000.0
2005-05-06 00:01:00,1.9025,1.9025,1.90235,1.9025,59299999.0
2005-05-06 00:02:00,1.90237,1.90243,1.90237,1.90243,10300000.0
2005-05-06 00:03:00,1.90248,1.90272,1.90247,1.90259,86600001.0
2005-05-06 00:04:00,1.90247,1.90274,1.90247,1.9026,28000000.0
2005-05-06 00:05:00,1.90245,1.90264,1.90245,1.90254,84100000.0
2005-05-06 00:06:00,1.90249,1.90249,1.90234,1.90238,67900000.0
2005-05-06 00:07:00,1.90235,1.90245,1.90235,1.9024,130899997.0
2005-05-06 00:08:00,1.90236,1.90236,1.90219,1.90219,15800000.0
2005-05-06 00:09:00,1.90208,1.90221,1.90208,1.90213,78550000.0
2005-05-06 00:10:00,1.90218,1.90218,1.90216,1.90217,33799999.0
2005-05-06 00:11:00,1.90222,1.90222,1.90208,1.90217,75100000.0
2005-05-06 00:12:00,1.90234,1.90244,1.90224,1.90224,45899998.0
2005-05-06 00:13:00,1.9024,1.90253,1.9024,1.90249,52500001.0
2005-05-06 00:14:00,1.9025,1.9025,1.90245,1.9025,57500000.0
2005-05-06 00:15:00,1.90256,1.90256,1.90239,1.90255,70599999.0
2005-05-06 00:16:00,1.90251,1.90251,1.90219,1.90219,39500000.0
2005-05-06 00:17:00,1.90246,1.90249,1.90246,1.90249,6400000.0
2005-05-06 00:18:00,1.90238,1.90238,1.90232,1.90232,10600000.0
2005-05-06 00:19:00,1.90228,1.90228,1.90221,1.90223,33800000.0
2005-05-06 00:20:00,1.90217,1.90226,1.90213,1.90226,42500000.0
2005-05-06 00:21:00,1.90231,1.90231,1.90213,1.90225,82400002.0
2005-05-06 00:22:00,1.90221,1.90221,1.90208,1.90217,67600000.0
2005-05-06 00:23:00,1.90227,1.90227,1.9022,1.90225,61700001.0
2005-05-06 00:24:00,1.90218,1.90225,1.90218,1.90218,7800000.0
2005-05-06 00:25:00,1.90208,1.90227,1.90208,1.90218,63100000.0
2005-05-06 00:26:00,1.90229,1.90229,1.90221,1.90221,85600001.0
2005-05-06 00:27:00,1.90221,1.9023,1.90221,1.90227,13900000.0
2005-05-06 00:28:00,1.9023,1.9023,1.90212,1.90224,39200000.0
2005-05-06 00:29:00,1.90228,1.90246,1.90228,1.90235,78700001.0
2005-05-06 00:30:00,1.90235,1.90235,1.9023,1.9023,6000000.0
2005-05-06 00:31:00,1.90235,1.90235,1.90235,1.90235,13500000.0
2005-05-06 00:32:00,1.9023,1.90235,1.9023,1.90235,41000000.0
2005-05-06 00:33:00,1.90235,1.90235,1.90235,1.90235,30300000.0
2005-05-06 00:34:00,1.9025,1.90263,1.90239,1.90263,70900000.0
2005-05-06 00:35:00,1.90232,1.90232,1.9023,1.9023,6500000.0
2005-05-06 00:36:00,1.90258,1.90281,1.90258,1.90281,66100000.0
2005-05-06 00:37:00,1.90232,1.90238,1.90228,1.90235,29700000.0
2005-05-06 00:38:00,1.9022,1.90231,1.90218,1.9022,99399999.0
2005-05-06 00:39:00,1.90228,1.90233,1.90228,1.90229,8400000.0
2005-05-06 00:40:00,1.90227,1.90227,1.90223,1.90223,13500000.0
2005-05-06 00:41:00,1.90212,1.90227,1.90203,1.90208,79299999.0
2005-05-06 00:42:00,1.90206,1.90206,1.90192,1.90198,95700000.0
2005-05-06 00:43:00,1.90201,1.90201,1.90183,1.90188,33500000.0
2005-05-06 00:44:00,1.90183,1.90183,1.90119,1.90119,20300000.0
2005-05-06 00:45:00,1.90113,1.90126,1.90104,1.90125,73000001.0
2005-05-06 00:46:00,1.90103,1.9014,1.90103,1.90107,95799999.0
2005-05-06 00:47:00,1.90104,1.90114,1.90104,1.90112,101300000.0
2005-05-06 00:48:00,1.90107,1.90116,1.901,1.90111,58100001.0
2005-05-06 00:49:00,1.9011,1.9012,1.9011,1.9012,9600000.0
2005-05-06 00:50:00,1.90092,1.90126,1.90092,1.90118,70200000.0
2005-05-06 00:51:00,1.90123,1.9013,1.90115,1.9013,25900000.0
2005-05-06 00:52:00,1.90137,1.90144,1.90135,1.90144,57099999.0
2005-05-06 00:53:00,1.90141,1.90156,1.90141,1.90153,70499998.0
2005-05-06 00:54:00,1.90155,1.90183,1.9015,1.90183,38600000.0
2005-05-06 00:55:00,1.90196,1.90207,1.9019,1.90202,77500000.0
2005-05-06 00:56:00,1.90203,1.90203,1.9019,1.90194,71400000.0
2005-05-06 00:57:00,1.9019,1.90206,1.90176,1.90206,110400000.0
2005-05-06 00:58:00,1.90197,1.90208,1.90195,1.90207,65900000.0
2005-05-06 00:59:00,1.90207,1.90213,1.90199,1.90202,93350000.0
2005-05-06 01:00:00,1.902,1.90201,1.90186,1.90201,56700000.0
2005-05-06 01:01:00,1.90203,1.90206,1.90193,1.90206,60400000.0
2005-05-06 01:02:00,1.90182,1.902,1.90182,1.90192,35300000.0
2005-05-06 01:03:00,1.90205,1.90205,1.90195,1.90205,74999999.0
2005-05-06 01:04:00,1.902,1.902,1.90188,1.90188,40500000.0
2005-05-06 01:05:00,1.90201,1.90201,1.90181,1.90196,32300000.0
2005-05-06 01:06:00,1.90177,1.90197,1.90155,1.90162,81500000.0
2005-05-06 01:07:00,1.90163,1.90163,1.9013,1.90153,40000000.0
2005-05-06 01:08:00,1.9017,1.90195,1.9017,1.90195,29900000.0
2005-05-06 01:09:00,1.90204,1.90213,1.90198,1.90213,81299999.0
2005-05-06 01:10:00,1.9021,1.9021,1.90196,1.90205,53500001.0
2005-05-06 01:11:00,1.90212,1.90212,1.90201,1.90209,64100000.0
2005-05-06 01:12:00,1.90197,1.90197,1.90179,1.90187,44900000.0
2005-05-06 01:13:00,1.90189,1.90194,1.90189,1.90194,10500000.0
2005-05-06 01:14:00,1.9017,1.90195,1.90154,1.90195,27200000.0
2005-05-06 01:15:00,1.90202,1.90207,1.90196,1.90206,67700000.0
2005-05-06 01:16:00,1.90185,1.90185,1.90151,1.90182,33400000.0
2005-05-06 01:17:00,1.90203,1.90208,1.90183,1.90183,55200001.0
2005-05-06 01:18:00,1.90198,1.90199,1.90184,1.90199,42700000.0
2005-05-06 01:19:00,1.90186,1.90192,1.90186,1.90192,9400000.0
2005-05-06 01:20:00,1.90195,1.90236,1.90195,1.90226,54000000.0
2005-05-06 01:21:00,1.90161,1.90161,1.90134,1.90145,76400002.0
2005-05-06 01:22:00,1.90143,1.90163,1.90128,1.90163,16700000.0
2005-05-06 01:23:00,1.90176,1.9018,1.90164,1.90174,48900000.0
2005-05-06 01:24:00,1.9018,1.90185,1.9018,1.90182,35900000.0
2005-05-06 01:25:00,1.90189,1.90189,1.90178,1.90187,76400000.0
2005-05-06 01:26:00,1.902,1.902,1.90186,1.90194,73000001.0
2005-05-06 01:27:00,1.9019,1.90197,1.9019,1.90197,42200000.0
2005-05-06 01:28:00,1.9019,1.90195,1.9018,1.9018,50999999.0
2005-05-06 01:29:00,1.90195,1.90195,1.90187,1.9019,68800000.0
2005-05-06 01:30:00,1.90189,1.90189,1.90173,1.90181,39300000.0
2005-05-06 01:31:00,1.90172,1.90175,1.9017,1.9017,35399999.0
2005-05-06 01:32:00,1.90167,1.90175,1.90167,1.90175,24000000.0
2005-05-06 01:33:00,1.90175,1.90178,1.90168,1.90175,62000001.0
2005-05-06 01:34:00,1.90175,1.90177,1.90168,1.90177,91000001.0
2005-05-06 01:35:00,1.9017,1.9017,1.9017,1.9017,64599999.0
2005-05-06 01:36:00,1.90171,1.90171,1.90155,1.90155,88170002.0
2005-05-06 01:37:00,1.90163,1.90169,1.90152,1.90169,37400000.0
2005-05-06 01:38:00,1.90164,1.90164,1.90127,1.90127,63199999.0
2005-05-06 01:39:00,1.90129,1.9015,1.90129,1.9015,22300000.0
2005-05-06 01:40:00,1.90145,1.90146,1.90136,1.90145,57300001.0
2005-05-06 01:41:00,1.90125,1.90125,1.90112,1.9012,80700000.0
2005-05-06 01:42:00,1.9014,1.90145,1.90129,1.90131,47200000.0
2005-05-06 01:43:00,1.90132,1.90144,1.90132,1.90135,91899999.0
2005-05-06 01:44:00,1.90132,1.90136,1.90132,1.90136,24300000.0
2005-05-06 01:45:00,1.90142,1.90142,1.90125,1.9014,72000002.0
2005-05-06 01:46:00,1.90138,1.90145,1.9012,1.90125,107199998.0
2005-05-06 01:47:00,1.90141,1.90141,1.90134,1.90134,12400000.0
2005-05-06 01:48:00,1.90116,1.90121,1.90107,1.90121,25300000.0
2005-05-06 01:49:00,1.90092,1.90092,1.9005,1.9005,31300000.0
2005-05-06 01:50:00,1.9003,1.9003,1.89962,1.89987,49000000.0
2005-05-06 01:51:00,1.89991,1.89997,1.8999,1.89993,74700002.0
2005-05-06 01:52:00,1.89998,1.9,1.8999,1.8999,115699998.0
2005-05-06 01:53:00,1.89989,1.89998,1.89985,1.89995,92299999.0
2005-05-06 01:54:00,1.89983,1.89995,1.89983,1.89995,85399998.0
2005-05-06 01:55:00,1.90003,1.90011,1.90003,1.90008,24400001.0
2005-05-06 01:56:00,1.90001,1.90001,1.89965,1.89965,45200002.0
2005-05-06 01:57:00,1.89953,1.89963,1.89941,1.89963,32600000.0
2005-05-06 01:58:00,1.89968,1.9001,1.89968,1.9001,49100001.0
2005-05-06 01:59:00,1.89998,1.89998,1.89993,1.89998,35300000.0
2005-05-06 02:00:00,1.90005,1.90016,1.89998,1.90012,65900000.0
2005-05-06 02:01:00,1.90006,1.90006,1.89996,1.89999,44800000.0
2005-05-06 02:02:00,1.89996,1.90011,1.89996,1.90011,69100001.0
2005-05-06 02:03:00,1.90008,1.90054,1.89999,1.90054,61100000.0
2005-05-06 02:04:00,1.90053,1.9007,1.90053,1.90061,92400000.0
2005-05-06 02:05:00,1.90047,1.90047,1.90007,1.90047,44400000.0
2005-05-06 02:06:00,1.90053,1.90062,1.90008,1.90046,62300000.0
2005-05-06 02:07:00,1.90055,1.90055,1.90055,1.90055,32299999.0
2005-05-06 02:08:00,1.90041,1.90041,1.8999,1.9,80900000.0
2005-05-06 02:09:00,1.90032,1.90032,1.89995,1.90002,51599999.0
2005-05-06 02:10:00,1.9001,1.90021,1.9001,1.90018,71800000.0
2005-05-06 02:11:00,1.8999,1.90007,1.89975,1.89982,66800000.0
2005-05-06 02:12:00,1.8997,1.8997,1.89958,1.89963,34000000.0
2005-05-06 02:13:00,1.89963,1.89963,1.8994,1.89958,80899999.0
2005-05-06 02:14:00,1.89967,1.89974,1.89965,1.89969,75799999.0
2005-05-06 02:15:00,1.89968,1.90004,1.89968,1.89994,106200001.0
2005-05-06 02:16:00,1.89995,1.89995,1.89968,1.89969,67599999.0
2005-05-06 02:17:00,1.89952,1.89968,1.89952,1.8996,55800000.0
2005-05-06 02:18:00,1.89963,1.89963,1.89932,1.8996,75900002.0
2005-05-06 02:19:00,1.89952,1.8996,1.89945,1.89949,44600000.0
2005-05-06 02:20:00,1.89948,1.89962,1.89942,1.89962,64200000.0
2005-05-06 02:21:00,1.89935,1.89962,1.8993,1.89954,102300003.0
2005-05-06 02:22:00,1.89937,1.89969,1.89937,1.89947,61400001.0
2005-05-06 02:23:00,1.89947,1.89947,1.8992,1.89927,50200000.0
2005-05-06 02:24:00,1.89922,1.89922,1.8991,1.89917,20850000.0
2005-05-06 02:25:00,1.89909,1.89928,1.89909,1.89926,66599999.0
2005-05-06 02:26:00,1.89926,1.89926,1.89904,1.89915,62600000.0
2005-05-06 02:27:00,1.89915,1.89923,1.89913,1.89917,115800000.0
2005-05-06 02:28:00,1.899,1.89905,1.8989,1.89905,45900000.0
2005-05-06 02:29:00,1.89893,1.89903,1.89888,1.89903,22000000.0
2005-05-06 02:30:00,1.89902,1.8991,1.89901,1.89902,27800000.0
2005-05-06 02:31:00,1.89898,1.899,1.89873,1.89873,42400000.0
2005-05-06 02:32:00,1.89896,1.89896,1.89888,1.8989,41000000.0
2005-05-06 02:33:00,1.8989,1.8989,1.89882,1.89882,10400000.0
2005-05-06 02:34:00,1.89886,1.89894,1.89886,1.89889,46100000.0
2005-05-06 02:35:00,1.89902,1.89902,1.89885,1.8989,61500000.0
2005-05-06 02:36:00,1.89898,1.89923,1.89893,1.89923,85600001.0
2005-05-06 02:37:00,1.89928,1.89958,1.89922,1.89958,19500000.0
2005-05-06 02:38:00,1.8994,1.89958,1.89933,1.89958,56300000.0
2005-05-06 02:39:00,1.89972,1.89974,1.8994,1.89968,49800001.0
2005-05-06 02:40:00,1.89968,1.89975,1.89965,1.89975,51300000.0
2005-05-06 02:41:00,1.89983,1.90003,1.89975,1.90001,50400001.0
2005-05-06 02:42:00,1.89997,1.90021,1.89997,1.90021,49100000.0
2005-05-06 02:43:00,1.90012,1.9002,1.90012,1.90013,47800000.0
2005-05-06 02:44:00,1.9,1.90004,1.8998,1.90002,33400000.0
2005-05-06 02:45:00,1.9001,1.90011,1.89993,1.90003,52500000.0
2005-05-06 02:46:00,1.90007,1.90011,1.89993,1.89995,59400000.0
2005-05-06 02:47:00,1.90008,1.90011,1.90005,1.90008,99599999.0
2005-05-06 02:48:00,1.90018,1.90018,1.90018,1.90018,7600000.0
2005-05-06 02:49:00,1.9001,1.90015,1.9001,1.9001,59999999.0
2005-05-06 02:50:00,1.90006,1.90015,1.90001,1.90015,75900001.0
2005-05-06 02:51:00,1.90015,1.90032,1.90013,1.90032,37500000.0
2005-05-06 02:52:00,1.90028,1.90043,1.90022,1.90043,41400000.0
2005-05-06 02:53:00,1.90048,1.90055,1.90048,1.90055,20800000.0
2005-05-06 02:54:00,1.9006,1.90061,1.90014,1.90014,70599999.0
2005-05-06 02:55:00,1.90008,1.90013,1.90007,1.90009,58000000.0
2005-05-06 02:56:00,1.90027,1.90043,1.90025,1.90025,81700001.0
2005-05-06 02:57:00,1.90042,1.90044,1.90022,1.90044,60200000.0
2005-05-06 02:58:00,1.90048,1.90063,1.90048,1.90063,36900000.0
2005-05-06 02:59:00,1.90053,1.90053,1.90022,1.90031,62700000.0
2005-05-06 03:00:00,1.90047,1.90048,1.90039,1.90048,43699999.0
2005-05-06 03:01:00,1.90051,1.90051,1.90042,1.90047,39200000.0
2005-05-06 03:02:00,1.90054,1.90062,1.90053,1.90053,20500000.0
2005-05-06 03:03:00,1.90056,1.90059,1.90043,1.90059,105699999.0
2005-05-06 03:04:00,1.90061,1.90061,1.90046,1.90059,47800000.0
2005-05-06 03:05:00,1.90052,1.90055,1.90048,1.90055,44899999.0
2005-05-06 03:06:00,1.90048,1.90064,1.90048,1.90053,56200000.0
2005-05-06 03:07:00,1.90058,1.90058,1.90056,1.90058,19100000.0
2005-05-06 03:08:00,1.90051,1.90071,1.90051,1.90071,40500000.0
2005-05-06 03:09:00,1.90097,1.9012,1.90085,1.9012,94600000.0
2005-05-06 03:10:00,1.90111,1.90122,1.90101,1.90121,74900000.0
2005-05-06 03:11:00,1.90105,1.90105,1.901,1.901,29600000.0
2005-05-06 03:12:00,1.90094,1.90095,1.90076,1.90089,44000000.0
2005-05-06 03:13:00,1.90046,1.90064,1.89948,1.90064,48900000.0
2005-05-06 03:14:00,1.90085,1.90087,1.89912,1.89912,36300000.0
2005-05-06 03:15:00,1.9006,1.9006,1.8999,1.90033,79600002.0
2005-05-06 03:16:00,1.90063,1.90068,1.90053,1.90065,131200003.0
2005-05-06 03:17:00,1.90057,1.90063,1.90048,1.90063,54400000.0
2005-05-06 03:18:00,1.90045,1.90061,1.9004,1.90054,58300000.0
2005-05-06 03:19:00,1.90055,1.9006,1.90055,1.9006,28300000.0
2005-05-06 03:20:00,1.90071,1.90087,1.90071,1.90081,81599998.0
2005-05-06 03:21:00,1.90084,1.90086,1.90084,1.90086,14600000.0
2005-05-06 03:22:00,1.90078,1.90107,1.90076,1.90107,74799998.0
2005-05-06 03:23:00,1.90093,1.90093,1.90074,1.90093,103899998.0
2005-05-06 03:24:00,1.9009,1.90095,1.9009,1.90095,6500000.0
2005-05-06 03:25:00,1.901,1.90144,1.901,1.90144,40000000.0
2005-05-06 03:26:00,1.9015,1.90154,1.90141,1.90141,88100000.0
2005-05-06 03:27:00,1.90134,1.90136,1.90134,1.90136,9900000.0
2005-05-06 03:28:00,1.9015,1.90158,1.90125,1.90141,57200000.0
2005-05-06 03:29:00,1.9013,1.9013,1.90115,1.90115,25400000.0
2005-05-06 03:30:00,1.90109,1.90109,1.90106,1.90106,9300000.0
2005-05-06 03:31:00,1.90112,1.90115,1.90112,1.90115,45000001.0
2005-05-06 03:32:00,1.9011,1.90125,1.90104,1.90124,88099998.0
2005-05-06 03:33:00,1.90105,1.90121,1.901,1.90121,37599999.0
2005-05-06 03:34:00,1.90134,1.90138,1.90125,1.90138,39500001.0
2005-05-06 03:35:00,1.90129,1.9014,1.90129,1.90137,63000001.0
2005-05-06 03:36:00,1.90137,1.90145,1.90137,1.9014,48600000.0
2005-05-06 03:37:00,1.90142,1.90148,1.90127,1.90138,97900000.0
2005-05-06 03:38:00,1.9014,1.90153,1.90138,1.90144,61100000.0
2005-05-06 03:39:00,1.90154,1.90166,1.90154,1.90158,43100000.0
2005-05-06 03:40:00,1.90167,1.90169,1.9015,1.9015,81599999.0
2005-05-06 03:41:00,1.90157,1.90181,1.90157,1.90181,27200000.0
2005-05-06 03:42:00,1.90192,1.9021,1.90192,1.90198,28600000.0
2005-05-06 03:43:00,1.90217,1.90217,1.90193,1.90198,53400000.0
2005-05-06 03:44:00,1.90207,1.90207,1.90181,1.90188,43700000.0
2005-05-06 03:45:00,1.90186,1.90208,1.90185,1.90208,23800000.0
2005-05-06 03:46:00,1.90206,1.90206,1.90187,1.90187,59400000.0
2005-05-06 03:47:00,1.90197,1.90197,1.90168,1.90171,41900000.0
2005-05-06 03:48:00,1.90159,1.90161,1.90146,1.90149,50800000.0
2005-05-06 03:49:00,1.90148,1.90148,1.90133,1.9014,15600000.0
2005-05-06 03:50:00,1.90136,1.90139,1.90123,1.90123,48900000.0
2005-05-06 03:51:00,1.90125,1.90136,1.9012,1.9012,49300000.0
2005-05-06 03:52:00,1.90127,1.90139,1.90103,1.9011,48400001.0
2005-05-06 03:53:00,1.90125,1.90125,1.9012,1.90125,106900000.0
2005-05-06 03:54:00,1.90128,1.9013,1.90126,1.90127,60600001.0
2005-05-06 03:55:00,1.9013,1.90135,1.9013,1.90135,24300000.0
2005-05-06 03:56:00,1.90138,1.90148,1.90119,1.90148,39500000.0
2005-05-06 03:57:00,1.90128,1.9013,1.90128,1.9013,34500000.0
2005-05-06 03:58:00,1.90132,1.90143,1.90129,1.90136,65099999.0
2005-05-06 03:59:00,1.9014,1.90142,1.90139,1.90141,39600001.0
2005-05-06 04:00:00,1.9014,1.90151,1.90135,1.90142,80099999.0
2005-05-06 04:01:00,1.90138,1.90138,1.90134,1.90134,9800000.0
2005-05-06 04:02:00,1.90103,1.90137,1.901,1.90137,44300000.0
2005-05-06 04:03:00,1.90123,1.90123,1.90097,1.90097,46799999.0
2005-05-06 04:04:00,1.90104,1.90107,1.90101,1.90107,44300001.0
2005-05-06 04:05:00,1.90103,1.90108,1.90099,1.90102,22500000.0
2005-05-06 04:06:00,1.90095,1.90105,1.90095,1.901,41600000.0
2005-05-06 04:07:00,1.90104,1.90123,1.90104,1.90106,70400000.0
2005-05-06 04:08:00,1.9013,1.90139,1.90105,1.90139,59700000.0
2005-05-06 04:09:00,1.90132,1.90132,1.90112,1.90112,63199999.0
2005-05-06 04:10:00,1.90113,1.90122,1.90113,1.90122,33300000.0
2005-05-06 04:11:00,1.90135,1.90135,1.9013,1.9013,55400002.0
2005-05-06 04:12:00,1.90141,1.90141,1.90123,1.90123,29800000.0
2005-05-06 04:13:00,1.90122,1.90123,1.90112,1.90113,99099999.0
2005-05-06 04:14:00,1.9012,1.90125,1.9011,1.9011,115499997.0
2005-05-06 04:15:00,1.90117,1.9012,1.90116,1.90118,113900001.0
2005-05-06 04:16:00,1.90121,1.90134,1.90121,1.90129,99700000.0
2005-05-06 04:17:00,1.9012,1.90124,1.90116,1.9012,56900000.0
2005-05-06 04:18:00,1.90127,1.90133,1.90127,1.90133,20800000.0
2005-05-06 04:19:00,1.90136,1.90144,1.90136,1.90144,7700000.0
2005-05-06 04:20:00,1.90163,1.90163,1.90119,1.9013,85999999.0
2005-05-06 04:21:00,1.90145,1.90148,1.90145,1.90145,71700000.0
2005-05-06 04:22:00,1.90139,1.90153,1.90138,1.90153,80600000.0
2005-05-06 04:23:00,1.90155,1.90155,1.9015,1.9015,8700000.0
2005-05-06 04:24:00,1.90152,1.90155,1.9015,1.9015,25800000.0
2005-05-06 04:25:00,1.90147,1.90147,1.90143,1.90143,6400000.0
2005-05-06 04:26:00,1.90162,1.90162,1.90144,1.90144,24800000.0
2005-05-06 04:27:00,1.9015,1.9015,1.90135,1.90143,51700000.0
2005-05-06 04:28:00,1.90131,1.90162,1.90126,1.90162,69899999.0
2005-05-06 04:29:00,1.90145,1.90147,1.90133,1.90137,124400001.0
2005-05-06 04:30:00,1.90132,1.90132,1.90132,1.90132,15050000.0
2005-05-06 04:31:00,1.90136,1.90136,1.90129,1.90136,12000000.0
2005-05-06 04:32:00,1.90126,1.90135,1.90124,1.90124,40800000.0
2005-05-06 04:33:00,1.90137,1.9014,1.90114,1.90128,23300000.0
2005-05-06 04:34:00,1.90123,1.90123,1.90104,1.90118,76099999.0
2005-05-06 04:35:00,1.9012,1.90138,1.9012,1.90138,38200000.0
2005-05-06 04:36:00,1.9013,1.90137,1.90125,1.90135,96200000.0
2005-05-06 04:37:00,1.90135,1.90135,1.90125,1.9013,72099997.0
2005-05-06 04:38:00,1.9013,1.90143,1.9013,1.90143,43800000.0
2005-05-06 04:39:00,1.90142,1.90142,1.90127,1.90134,43300001.0
2005-05-06 04:40:00,1.90145,1.90145,1.90132,1.90132,10000000.0
2005-05-06 04:41:00,1.90155,1.90155,1.90127,1.90134,144770000.0
2005-05-06 04:42:00,1.9013,1.90135,1.90128,1.90128,87499998.0
2005-05-06 04:43:00,1.90144,1.90155,1.90134,1.90151,77499999.0
2005-05-06 04:44:00,1.90133,1.90145,1.90133,1.90137,71800002.0
2005-05-06 04:45:00,1.90145,1.9016,1.90134,1.90157,82300000.0
2005-05-06 04:46:00,1.90138,1.90142,1.90134,1.90139,71600001.0
2005-05-06 04:47:00,1.90138,1.90145,1.90138,1.9014,81099999.0
2005-05-06 04:48:00,1.90147,1.90152,1.90147,1.90152,25500001.0
2005-05-06 04:49:00,1.90143,1.90155,1.90139,1.90155,66199999.0
2005-05-06 04:50:00,1.90154,1.90163,1.90154,1.9016,52600000.0
2005-05-06 04:51:00,1.9017,1.90179,1.90167,1.90169,28300000.0
2005-05-06 04:52:00,1.90172,1.90172,1.90168,1.90168,9600000.0
2005-05-06 04:53:00,1.90162,1.90166,1.90162,1.90166,4500000.0
2005-05-06 04:54:00,1.90175,1.90175,1.90175,1.90175,21000000.0
2005-05-06 04:55:00,1.90172,1.90172,1.90159,1.90172,91199999.0
2005-05-06 04:56:00,1.9017,1.9017,1.9017,1.9017,7500000.0
2005-05-06 04:57:00,1.90172,1.90175,1.90168,1.90175,45200000.0
2005-05-06 04:58:00,1.90165,1.90177,1.90165,1.9017,40700000.0
2005-05-06 04:59:00,1.9017,1.9017,1.90162,1.90166,90199998.0
2005-05-06 05:00:00,1.9017,1.90178,1.90158,1.9017,53500000.0
2005-05-06 05:01:00,1.90165,1.90165,1.90165,1.90165,400000.0
2005-05-06 05:02:00,1.90168,1.90168,1.90168,1.90168,6400000.0
2005-05-06 05:03:00,1.90158,1.90177,1.90155,1.90157,110299998.0
2005-05-06 05:04:00,1.9017,1.9017,1.9017,1.9017,2400000.0
2005-05-06 05:05:00,1.90175,1.90175,1.90175,1.90175,10800000.0
2005-05-06 05:06:00,1.90167,1.90202,1.90167,1.90177,54200000.0
2005-05-06 05:07:00,1.90174,1.90178,1.90154,1.90175,72400001.0
2005-05-06 05:08:00,1.90168,1.90184,1.90156,1.9016,62300000.0
2005-05-06 05:09:00,1.90173,1.90178,1.90173,1.90178,45700001.0
2005-05-06 05:10:00,1.90192,1.90197,1.90169,1.90194,87300001.0
2005-05-06 05:11:00,1.90178,1.90181,1.90171,1.90178,48900000.0
2005-05-06 05:12:00,1.90185,1.90185,1.90185,1.90185,25700000.0
2005-05-06 05:13:00,1.9018,1.90185,1.9018,1.9018,12100000.0
2005-05-06 05:14:00,1.90194,1.90201,1.9019,1.9019,108799997.0
2005-05-06 05:15:00,1.9018,1.9018,1.90158,1.90162,130000000.0
2005-05-06 05:16:00,1.90157,1.90165,1.90155,1.9016,37300000.0
2005-05-06 05:17:00,1.90165,1.90165,1.90154,1.90156,26600000.0
2005-05-06 05:18:00,1.90155,1.9016,1.90146,1.90149,62699999.0
2005-05-06 05:19:00,1.90143,1.90151,1.90143,1.90144,86299998.0
2005-05-06 05:20:00,1.90138,1.90148,1.90134,1.90134,19200000.0
2005-05-06 05:21:00,1.90128,1.90169,1.90115,1.9016,30300000.0
2005-05-06 05:22:00,1.90125,1.90125,1.90105,1.90106,45000000.0
2005-05-06 05:23:00,1.90105,1.90105,1.90092,1.90098,112599999.0
2005-05-06 05:24:00,1.90094,1.90097,1.90093,1.90093,56500000.0
2005-05-06 05:25:00,1.9011,1.90115,1.9011,1.90115,24200000.0
2005-05-06 05:26:00,1.90109,1.9011,1.901,1.90104,48900000.0
2005-05-06 05:27:00,1.90093,1.90112,1.90085,1.90086,81899998.0
2005-05-06 05:28:00,1.90105,1.90105,1.90098,1.90098,33400000.0
2005-05-06 05:29:00,1.90091,1.90098,1.9009,1.90098,28100000.0
2005-05-06 05:30:00,1.90105,1.90116,1.90088,1.90116,105199997.0
2005-05-06 05:31:00,1.90104,1.9011,1.90104,1.9011,27400000.0
2005-05-06 05:32:00,1.90118,1.9012,1.90113,1.90114,51999999.0
2005-05-06 05:33:00,1.90109,1.90115,1.901,1.90115,26000000.0
2005-05-06 05:34:00,1.90118,1.90164,1.90115,1.90164,101400000.0
2005-05-06 05:35:00,1.9012,1.90125,1.9012,1.90125,58699999.0
2005-05-06 05:36:00,1.90127,1.90135,1.90123,1.90135,92000001.0
2005-05-06 05:37:00,1.90127,1.9013,1.90125,1.90125,13600000.0
2005-05-06 05:38:00,1.90137,1.90137,1.90132,1.90132,9200000.0
2005-05-06 05:39:00,1.9013,1.9013,1.90127,1.90127,35400001.0
2005-05-06 05:40:00,1.90135,1.90135,1.9012,1.9013,60800000.0
2005-05-06 05:41:00,1.9013,1.90135,1.90125,1.90125,82700000.0
2005-05-06 05:42:00,1.90132,1.90137,1.90132,1.90137,35599999.0
2005-05-06 05:43:00,1.90133,1.90148,1.90133,1.90148,79500000.0
2005-05-06 05:44:00,1.90147,1.90153,1.90146,1.90147,27200000.0
2005-05-06 05:45:00,1.90141,1.90144,1.90136,1.90136,23199999.0
2005-05-06 05:46:00,1.90135,1.90138,1.9011,1.90138,98900000.0
2005-05-06 05:47:00,1.90155,1.9016,1.90105,1.90138,39300000.0
2005-05-06 05:48:00,1.90145,1.90145,1.9014,1.90145,34500000.0
2005-05-06 05:49:00,1.90132,1.9014,1.90132,1.9014,72800002.0
2005-05-06 05:50:00,1.90151,1.90151,1.90146,1.90146,4400000.0
2005-05-06 05:51:00,1.90142,1.90156,1.90111,1.90156,112100001.0
2005-05-06 05:52:00,1.90152,1.90154,1.90108,1.90131,39200000.0
2005-05-06 05:53:00,1.90128,1.90141,1.90121,1.90141,82999999.0
2005-05-06 05:54:00,1.90147,1.90154,1.90134,1.90153,39700000.0
2005-05-06 05:55:00,1.9015,1.90155,1.9015,1.9015,31900000.0
2005-05-06 05:56:00,1.90145,1.90148,1.90142,1.90142,71300000.0
2005-05-06 05:57:00,1.90148,1.90152,1.90144,1.90147,44200000.0
2005-05-06 05:58:00,1.9015,1.9015,1.90129,1.90133,73000000.0
2005-05-06 05:59:00,1.9014,1.90155,1.9014,1.90155,36900000.0
2005-05-06 06:00:00,1.90162,1.90162,1.90146,1.90147,62400000.0
2005-05-06 06:01:00,1.9015,1.9015,1.90137,1.90143,54399999.0
2005-05-06 06:02:00,1.90164,1.90173,1.9015,1.90173,108600000.0
2005-05-06 06:03:00,1.90179,1.90181,1.90161,1.90168,117600000.0
2005-05-06 06:04:00,1.90158,1.90164,1.9015,1.9016,51600001.0
2005-05-06 06:05:00,1.90168,1.90176,1.90164,1.90176,28500000.0
2005-05-06 06:06:00,1.90174,1.90192,1.90174,1.90188,49700000.0
2005-05-06 06:07:00,1.90184,1.90195,1.90183,1.90183,81999997.0
2005-05-06 06:08:00,1.9018,1.90185,1.9018,1.90185,42200001.0
2005-05-06 06:09:00,1.90183,1.902,1.90183,1.90198,59000001.0
2005-05-06 06:10:00,1.90195,1.90202,1.90187,1.90202,27500000.0
2005-05-06 06:11:00,1.90198,1.90198,1.90179,1.90179,68199998.0
2005-05-06 06:12:00,1.90158,1.90165,1.90128,1.90165,58100000.0
2005-05-06 06:13:00,1.90167,1.90167,1.90118,1.90138,65700001.0
2005-05-06 06:14:00,1.90132,1.90146,1.90114,1.90146,50800000.0
2005-05-06 06:15:00,1.9015,1.9015,1.90107,1.90121,30600000.0
2005-05-06 06:16:00,1.90129,1.90193,1.90107,1.90107,94600000.0
2005-05-06 06:17:00,1.90109,1.90173,1.90109,1.90173,41000000.0
2005-05-06 06:18:00,1.90198,1.90202,1.90189,1.90202,73200000.0
2005-05-06 06:19:00,1.90188,1.90202,1.90188,1.90202,33600000.0
2005-05-06 06:20:00,1.902,1.90206,1.90195,1.90201,102199999.0
2005-05-06 06:21:00,1.902,1.90207,1.902,1.902,44800000.0
2005-05-06 06:22:00,1.90197,1.90205,1.90197,1.90205,124100001.0
2005-05-06 06:23:00,1.90205,1.90205,1.90191,1.90197,51900000.0
2005-05-06 06:24:00,1.9019,1.9019,1.90115,1.90182,116599997.0
2005-05-06 06:25:00,1.9012,1.9015,1.9012,1.9013,48100000.0
2005-05-06 06:26:00,1.90129,1.90163,1.90129,1.90163,13800000.0
2005-05-06 06:27:00,1.9016,1.9016,1.90108,1.90109,38000000.0
2005-05-06 06:28:00,1.9011,1.90151,1.9011,1.90112,45899999.0
2005-05-06 06:29:00,1.90177,1.90177,1.90177,1.90177,9200000.0
2005-05-06 06:30:00,1.90175,1.90175,1.90165,1.90165,73900001.0
2005-05-06 06:31:00,1.90157,1.90157,1.9012,1.9012,41499999.0
2005-05-06 06:32:00,1.90142,1.90148,1.90142,1.90148,73600000.0
2005-05-06 06:33:00,1.90152,1.90162,1.90139,1.90149,86899999.0
2005-05-06 06:34:00,1.90143,1.9015,1.90135,1.90135,91999998.0
2005-05-06 06:35:00,1.9013,1.90134,1.90123,1.90123,97600000.0
2005-05-06 06:36:00,1.90133,1.9016,1.90125,1.9016,88500002.0
2005-05-06 06:37:00,1.9013,1.9013,1.9013,1.9013,10500000.0
2005-05-06 06:38:00,1.90138,1.90142,1.90138,1.90142,25600000.0
2005-05-06 06:39:00,1.9013,1.90135,1.9013,1.90135,4700000.0
2005-05-06 06:40:00,1.9014,1.90149,1.90136,1.90136,32600000.0
2005-05-06 06:41:00,1.9013,1.9013,1.90106,1.90115,71600000.0
2005-05-06 06:42:00,1.90117,1.90122,1.90112,1.90112,58100000.0
2005-05-06 06:43:00,1.90118,1.90122,1.90118,1.90118,7900000.0
2005-05-06 06:44:00,1.90129,1.90129,1.90103,1.90109,42200000.0
2005-05-06 06:45:00,1.90112,1.90125,1.90111,1.90114,90000001.0
2005-05-06 06:46:00,1.90112,1.90112,1.90099,1.90109,24400000.0
2005-05-06 06:47:00,1.90114,1.9013,1.9011,1.9011,71000001.0
2005-05-06 06:48:00,1.90115,1.9012,1.901,1.90112,59500000.0
2005-05-06 06:49:00,1.90108,1.90108,1.90099,1.90102,20000000.0
2005-05-06 06:50:00,1.90108,1.90111,1.90102,1.90109,102100001.0
2005-05-06 06:51:00,1.90109,1.90115,1.90098,1.90102,58900000.0
2005-05-06 06:52:00,1.901,1.90105,1.90075,1.90075,38799999.0
2005-05-06 06:53:00,1.90107,1.90124,1.90098,1.90124,32000000.0
2005-05-06 06:54:00,1.90105,1.90105,1.901,1.90105,42200000.0
2005-05-06 06:55:00,1.90102,1.90112,1.90101,1.90101,52300000.0
2005-05-06 06:56:00,1.90098,1.90112,1.90098,1.90112,5200000.0
2005-05-06 06:57:00,1.9011,1.9011,1.9011,1.9011,13200000.0
2005-05-06 06:58:00,1.90105,1.90105,1.90105,1.90105,29000000.0
2005-05-06 06:59:00,1.901,1.90103,1.9009,1.9009,69700000.0
2005-05-06 07:00:00,1.90105,1.90105,1.90098,1.90098,81099999.0
2005-05-06 07:01:00,1.90099,1.9011,1.90092,1.90097,38800000.0
2005-05-06 07:02:00,1.9012,1.9012,1.90094,1.90107,109099999.0
2005-05-06 07:03:00,1.901,1.90108,1.901,1.901,96900002.0
2005-05-06 07:04:00,1.90105,1.90105,1.901,1.901,9000000.0
2005-05-06 07:05:00,1.90123,1.90123,1.90091,1.90123,58799999.0
2005-05-06 07:06:00,1.90102,1.90106,1.90098,1.90098,32400000.0
2005-05-06 07:07:00,1.90109,1.90113,1.90104,1.90108,58400001.0
2005-05-06 07:08:00,1.90115,1.90115,1.90107,1.90115,21000000.0
2005-05-06 07:09:00,1.9011,1.9011,1.901,1.9011,27900001.0
2005-05-06 07:10:00,1.90108,1.90113,1.901,1.90113,75899998.0
2005-05-06 07:11:00,1.90107,1.90108,1.90107,1.90108,21600000.0
2005-05-06 07:12:00,1.90107,1.90112,1.90106,1.90109,85700001.0
2005-05-06 07:13:00,1.90111,1.90111,1.90091,1.90104,86999999.0
2005-05-06 07:14:00,1.90097,1.90111,1.90097,1.90107,96900000.0
2005-05-06 07:15:00,1.90115,1.90128,1.90097,1.90128,69500000.0
2005-05-06 07:16:00,1.90088,1.90117,1.90088,1.90113,74700001.0
2005-05-06 07:17:00,1.901,1.90137,1.90091,1.90123,68000000.0
2005-05-06 07:18:00,1.90097,1.90097,1.90071,1.90075,59799999.0
2005-05-06 07:19:00,1.90065,1.90078,1.90059,1.90064,68900001.0
2005-05-06 07:20:00,1.90058,1.90096,1.90055,1.90096,101300000.0
2005-05-06 07:21:00,1.90092,1.90098,1.9009,1.9009,68800000.0
2005-05-06 07:22:00,1.90086,1.90098,1.90085,1.90095,75900000.0
2005-05-06 07:23:00,1.90087,1.90087,1.90076,1.90086,20200000.0
2005-05-06 07:24:00,1.90085,1.90086,1.9007,1.90086,37500000.0
2005-05-06 07:25:00,1.90082,1.90082,1.9006,1.9007,40600000.0
2005-05-06 07:26:00,1.90067,1.90077,1.90067,1.90075,121000002.0
2005-05-06 07:27:00,1.90066,1.90074,1.90065,1.90068,105399998.0
2005-05-06 07:28:00,1.90064,1.90064,1.90064,1.90064,18400000.0
2005-05-06 07:29:00,1.90065,1.90071,1.90065,1.90066,54700000.0
2005-05-06 07:30:00,1.90082,1.90085,1.9006,1.90079,67699999.0
2005-05-06 07:31:00,1.9006,1.90077,1.90059,1.90077,35300000.0
2005-05-06 07:32:00,1.9009,1.90114,1.9009,1.90108,46300000.0
2005-05-06 07:33:00,1.90112,1.90128,1.90109,1.90127,82400000.0
2005-05-06 07:34:00,1.90118,1.90122,1.9011,1.9011,67000001.0
2005-05-06 07:35:00,1.90129,1.90136,1.90118,1.90136,55600000.0
2005-05-06 07:36:00,1.90132,1.90132,1.90122,1.90127,47200000.0
2005-05-06 07:37:00,1.90128,1.90134,1.90121,1.90134,60000000.0
2005-05-06 07:38:00,1.90128,1.90138,1.90128,1.90138,10800000.0
2005-05-06 07:39:00,1.9013,1.9013,1.9013,1.9013,10200000.0
2005-05-06 07:40:00,1.90132,1.90146,1.90132,1.90146,67900001.0
2005-05-06 07:41:00,1.90147,1.9015,1.90134,1.90134,43899999.0
2005-05-06 07:42:00,1.90131,1.90139,1.90125,1.90125,111299997.0
2005-05-06 07:43:00,1.9014,1.90146,1.90138,1.9014,77200000.0
2005-05-06 07:44:00,1.9014,1.90144,1.90133,1.90141,51300000.0
2005-05-06 07:45:00,1.90135,1.90137,1.9013,1.9013,27999999.0
2005-05-06 07:46:00,1.90133,1.90145,1.90133,1.9014,46099999.0
2005-05-06 07:47:00,1.90141,1.90144,1.90141,1.90144,18300000.0
2005-05-06 07:48:00,1.90148,1.90148,1.9014,1.9014,5400000.0
2005-05-06 07:49:00,1.9014,1.90148,1.9014,1.90145,41900000.0
2005-05-06 07:50:00,1.90147,1.90148,1.90134,1.90134,37500000.0
2005-05-06 07:51:00,1.9013,1.90154,1.9013,1.90144,46900000.0
2005-05-06 07:52:00,1.90155,1.90189,1.90155,1.90189,45899999.0
2005-05-06 07:53:00,1.90198,1.90198,1.90174,1.90174,20600000.0
2005-05-06 07:54:00,1.90187,1.90187,1.90139,1.90145,41200000.0
2005-05-06 07:55:00,1.90149,1.90154,1.90134,1.90153,110400001.0
2005-05-06 07:56:00,1.90146,1.9015,1.90134,1.90139,55100000.0
2005-05-06 07:57:00,1.90133,1.90133,1.90122,1.90126,44700000.0
2005-05-06 07:58:00,1.90123,1.90131,1.90116,1.90127,47300000.0
2005-05-06 07:59:00,1.90119,1.90144,1.90117,1.9014,81599999.0
2005-05-06 08:00:00,1.90104,1.90104,1.90086,1.90086,9700000.0
2005-05-06 08:01:00,1.90082,1.90082,1.90029,1.90029,52900000.0
2005-05-06 08:02:00,1.90035,1.90048,1.90028,1.90038,62600000.0
2005-05-06 08:03:00,1.90038,1.9005,1.90036,1.9004,56899999.0
2005-05-06 08:04:00,1.90041,1.90052,1.90039,1.90052,54299999.0
2005-05-06 08:05:00,1.90046,1.90046,1.90017,1.90034,63700002.0
2005-05-06 08:06:00,1.90037,1.90064,1.90037,1.90061,48200000.0
2005-05-06 08:07:00,1.90041,1.90041,1.89999,1.90008,105700001.0
2005-05-06 08:08:00,1.9,1.90017,1.89989,1.89989,94000000.0
2005-05-06 08:09:00,1.89985,1.90005,1.89985,1.90005,58600000.0
2005-05-06 08:10:00,1.90003,1.9004,1.90003,1.9004,124000002.0
2005-05-06 08:11:00,1.90029,1.90032,1.90015,1.90032,37400000.0
2005-05-06 08:12:00,1.90042,1.90046,1.90005,1.90022,130300000.0
2005-05-06 08:13:00,1.90013,1.90013,1.89937,1.8994,100000000.0
2005-05-06 08:14:00,1.89939,1.89948,1.89934,1.89948,84200000.0
2005-05-06 08:15:00,1.89956,1.89992,1.89956,1.8997,77100000.0
2005-05-06 08:16:00,1.89999,1.9,1.89991,1.89994,63399999.0
2005-05-06 08:17:00,1.89998,1.90003,1.89994,1.90001,65599998.0
2005-05-06 08:18:00,1.90007,1.90027,1.90007,1.90025,19400000.0
2005-05-06 08:19:00,1.90008,1.90008,1.89983,1.89993,31700000.0
2005-05-06 08:20:00,1.89982,1.89984,1.89955,1.89963,63600000.0
2005-05-06 08:21:00,1.89952,1.89952,1.89894,1.89906,81200000.0
2005-05-06 08:22:00,1.89962,1.89988,1.89962,1.89988,11700000.0
2005-05-06 08:23:00,1.9002,1.90037,1.90005,1.90007,58600000.0
2005-05-06 08:24:00,1.90021,1.90034,1.90014,1.90019,74400001.0
2005-05-06 08:25:00,1.9,1.9,1.89988,1.89996,63849998.0
2005-05-06 08:26:00,1.90002,1.90005,1.89995,1.9,110300001.0
2005-05-06 08:27:00,1.9,1.90007,1.9,1.9,26000000.0
2005-05-06 08:28:00,1.90001,1.90016,1.90001,1.9001,64300001.0
2005-05-06 08:29:00,1.90008,1.90035,1.90006,1.90035,70099999.0
2005-05-06 08:30:00,1.90038,1.90046,1.90029,1.90038,47600000.0
2005-05-06 08:31:00,1.9004,1.90048,1.8999,1.90002,47800000.0
2005-05-06 08:32:00,1.90003,1.90014,1.89995,1.9001,72500000.0
2005-05-06 08:33:00,1.89997,1.90006,1.89981,1.9,58200000.0
2005-05-06 08:34:00,1.89985,1.89985,1.89964,1.8997,70800001.0
2005-05-06 08:35:00,1.8996,1.8996,1.89924,1.89924,75399998.0
2005-05-06 08:36:00,1.89938,1.89938,1.89894,1.89894,74299999.0
2005-05-06 08:37:00,1.8989,1.89911,1.8988,1.89911,54300001.0
2005-05-06 08:38:00,1.89903,1.89903,1.89892,1.89903,40200000.0
2005-05-06 08:39:00,1.89902,1.89917,1.89902,1.89917,93900001.0
2005-05-06 08:40:00,1.89915,1.89932,1.89915,1.89929,67100000.0
2005-05-06 08:41:00,1.89947,1.89955,1.89925,1.89955,77200000.0
2005-05-06 08:42:00,1.89969,1.89969,1.89927,1.89941,70300001.0
2005-05-06 08:43:00,1.89948,1.89957,1.89927,1.89949,93100000.0
2005-05-06 08:44:00,1.89953,1.89953,1.89937,1.89937,39100001.0
2005-05-06 08:45:00,1.89946,1.89953,1.89933,1.89953,48200000.0
2005-05-06 08:46:00,1.89962,1.89981,1.89951,1.89981,49000000.0
2005-05-06 08:47:00,1.89983,1.90004,1.8998,1.90004,25300000.0
2005-05-06 08:48:00,1.9,1.9004,1.9,1.90027,64299999.0
2005-05-06 08:49:00,1.90028,1.90036,1.90016,1.90036,56299999.0
2005-05-06 08:50:00,1.90029,1.90043,1.90006,1.90043,32400000.0
2005-05-06 08:51:00,1.90038,1.90043,1.89991,1.9001,28900000.0
2005-05-06 08:52:00,1.8999,1.8999,1.89984,1.89984,109600000.0
2005-05-06 08:53:00,1.89994,1.90018,1.89994,1.90018,33600001.0
2005-05-06 08:54:00,1.90007,1.90007,1.89933,1.89938,39800000.0
2005-05-06 08:55:00,1.89957,1.89961,1.89945,1.89961,32900000.0
2005-05-06 08:56:00,1.89948,1.89948,1.89938,1.89938,30099999.0
2005-05-06 08:57:00,1.89953,1.89981,1.89949,1.89981,116900001.0
2005-05-06 08:58:00,1.89991,1.89998,1.89991,1.89998,68800003.0
2005-05-06 08:59:00,1.90005,1.90015,1.89951,1.89951,54600001.0
2005-05-06 09:00:00,1.90042,1.90042,1.89864,1.89907,106099998.0
2005-05-06 09:01:00,1.8993,1.8993,1.89899,1.89905,128099998.0
2005-05-06 09:02:00,1.89898,1.89929,1.89897,1.89929,44900000.0
2005-05-06 09:03:00,1.89944,1.89954,1.89936,1.89954,69700002.0
2005-05-06 09:04:00,1.89958,1.89958,1.89933,1.89933,81200001.0
2005-05-06 09:05:00,1.89906,1.89906,1.89844,1.89849,63449999.0
2005-05-06 09:06:00,1.89867,1.89886,1.89867,1.89876,14000000.0
2005-05-06 09:07:00,1.8985,1.89863,1.89839,1.89853,135899999.0
2005-05-06 09:08:00,1.89846,1.89846,1.89779,1.89796,44500000.0
2005-05-06 09:09:00,1.89785,1.89804,1.89759,1.89778,99399999.0
2005-05-06 09:10:00,1.8978,1.89804,1.8978,1.89797,63000001.0
2005-05-06 09:11:00,1.89768,1.89768,1.89749,1.89749,15700000.0
2005-05-06 09:12:00,1.89723,1.89723,1.89688,1.8972,49999999.0
2005-05-06 09:13:00,1.89708,1.89735,1.89705,1.89734,68600000.0
2005-05-06 09:14:00,1.897,1.89723,1.89668,1.89723,66850000.0
2005-05-06 09:15:00,1.89718,1.89745,1.89718,1.8974,84700001.0
2005-05-06 09:16:00,1.89725,1.89762,1.89725,1.8976,61600000.0
2005-05-06 09:17:00,1.89767,1.89767,1.89723,1.89723,42600000.0
2005-05-06 09:18:00,1.89713,1.89713,1.89702,1.89702,36000000.0
2005-05-06 09:19:00,1.89698,1.89702,1.89675,1.89702,35600000.0
2005-05-06 09:20:00,1.89712,1.89725,1.89703,1.89721,72600000.0
2005-05-06 09:21:00,1.89703,1.89715,1.89693,1.89715,123900000.0
2005-05-06 09:22:00,1.8971,1.8971,1.89688,1.89693,18000000.0
2005-05-06 09:23:00,1.8968,1.8968,1.8965,1.89668,109900001.0
2005-05-06 09:24:00,1.89644,1.89644,1.89595,1.89599,43200000.0
2005-05-06 09:25:00,1.89589,1.89666,1.89589,1.8966,74299999.0
2005-05-06 09:26:00,1.89677,1.89696,1.89674,1.89688,82000000.0
2005-05-06 09:27:00,1.89685,1.89685,1.89639,1.89641,90499997.0
2005-05-06 09:28:00,1.89632,1.89639,1.89628,1.89632,101300001.0
2005-05-06 09:29:00,1.8965,1.89656,1.89634,1.89642,105700001.0
2005-05-06 09:30:00,1.89653,1.89695,1.8964,1.89695,93000002.0
2005-05-06 09:31:00,1.89686,1.89701,1.89675,1.89696,105600000.0
2005-05-06 09:32:00,1.89695,1.89706,1.8969,1.89699,90499999.0
2005-05-06 09:33:00,1.89701,1.89729,1.8969,1.89729,50700000.0
2005-05-06 09:34:00,1.89752,1.89756,1.89694,1.89694,86399998.0
2005-05-06 09:35:00,1.89708,1.8972,1.89706,1.8972,28799999.0
2005-05-06 09:36:00,1.89704,1.89712,1.89693,1.89711,71699998.0
2005-05-06 09:37:00,1.89694,1.89694,1.89656,1.89656,85599998.0
2005-05-06 09:38:00,1.89658,1.89671,1.89651,1.89671,61400001.0
2005-05-06 09:39:00,1.89663,1.89674,1.89644,1.89644,45070000.0
2005-05-06 09:40:00,1.89631,1.89637,1.89616,1.89632,60400001.0
2005-05-06 09:41:00,1.8962,1.89655,1.8962,1.89649,92100001.0
2005-05-06 09:42:00,1.89652,1.89663,1.89652,1.89654,53000000.0
2005-05-06 09:43:00,1.89638,1.89651,1.89633,1.89635,36899999.0
2005-05-06 09:44:00,1.89633,1.8965,1.89629,1.89642,60500000.0
2005-05-06 09:45:00,1.89646,1.89673,1.89645,1.89673,72399999.0
2005-05-06 09:46:00,1.89684,1.89684,1.89647,1.8965,76100002.0
2005-05-06 09:47:00,1.89643,1.89643,1.89624,1.89629,40600000.0
2005-05-06 09:48:00,1.8962,1.8962,1.8958,1.8958,22400000.0
2005-05-06 09:49:00,1.89582,1.89587,1.89569,1.89569,93400002.0
2005-05-06 09:50:00,1.89582,1.89587,1.89568,1.8958,64200000.0
2005-05-06 09:51:00,1.89588,1.89589,1.89584,1.89589,96200002.0
2005-05-06 09:52:00,1.8957,1.8957,1.89545,1.89545,20900000.0
2005-05-06 09:53:00,1.89538,1.89596,1.89538,1.89588,99400002.0
2005-05-06 09:54:00,1.89591,1.89604,1.89591,1.89598,85600001.0
2005-05-06 09:55:00,1.89595,1.8961,1.89573,1.8961,74000000.0
2005-05-06 09:56:00,1.89629,1.89629,1.89612,1.89626,47000000.0
2005-05-06 09:57:00,1.89627,1.89629,1.89623,1.89629,29000000.0
2005-05-06 09:58:00,1.89632,1.89632,1.8962,1.89625,41800000.0
2005-05-06 09:59:00,1.89627,1.89639,1.89627,1.89634,93500003.0
2005-05-06 10:00:00,1.89638,1.89642,1.89631,1.89631,13400000.0
2005-05-06 10:01:00,1.89638,1.89642,1.89627,1.89642,71400000.0
2005-05-06 10:02:00,1.8964,1.8964,1.8962,1.8962,65499999.0
2005-05-06 10:03:00,1.89618,1.89618,1.89598,1.89598,61599999.0
2005-05-06 10:04:00,1.89602,1.89614,1.89602,1.8961,55300000.0
2005-05-06 10:05:00,1.89618,1.8964,1.89614,1.8964,17200000.0
2005-05-06 10:06:00,1.8964,1.89652,1.89632,1.89632,55100001.0
2005-05-06 10:07:00,1.89642,1.89652,1.89642,1.89652,21100000.0
2005-05-06 10:08:00,1.89653,1.89677,1.89643,1.89662,107200002.0
2005-05-06 10:09:00,1.8966,1.8966,1.89652,1.89657,32300000.0
2005-05-06 10:10:00,1.89658,1.89691,1.89645,1.89691,104800001.0
2005-05-06 10:11:00,1.89704,1.89712,1.89699,1.89712,85200000.0
2005-05-06 10:12:00,1.89706,1.89706,1.89698,1.89706,66800000.0
2005-05-06 10:13:00,1.8967,1.89676,1.89631,1.89676,52900001.0
2005-05-06 10:14:00,1.89675,1.89692,1.89675,1.89692,68999999.0
2005-05-06 10:15:00,1.89693,1.89693,1.89676,1.89686,69300001.0
2005-05-06 10:16:00,1.89683,1.89683,1.89674,1.89677,40600000.0
2005-05-06 10:17:00,1.89663,1.89663,1.89648,1.89661,51800000.0
2005-05-06 10:18:00,1.89655,1.89669,1.89655,1.89666,51799999.0
2005-05-06 10:19:00,1.89663,1.89665,1.89657,1.89665,94500001.0
2005-05-06 10:20:00,1.89662,1.89669,1.89638,1.89647,50000000.0
2005-05-06 10:21:00,1.89649,1.89652,1.89645,1.89648,50100000.0
2005-05-06 10:22:00,1.89642,1.89642,1.89634,1.89638,28300000.0
2005-05-06 10:23:00,1.89635,1.8965,1.89629,1.89639,76300000.0
2005-05-06 10:24:00,1.89624,1.89643,1.89624,1.89643,44500000.0
2005-05-06 10:25:00,1.8962,1.89623,1.89605,1.89615,62800000.0
2005-05-06 10:26:00,1.89603,1.89613,1.89594,1.89613,84100000.0
2005-05-06 10:27:00,1.89595,1.89609,1.89594,1.89598,28400000.0
2005-05-06 10:28:00,1.89599,1.89599,1.89592,1.89598,64900001.0
2005-05-06 10:29:00,1.8959,1.89595,1.89585,1.89585,57699999.0
2005-05-06 10:30:00,1.89586,1.89598,1.89583,1.89598,39500000.0
2005-05-06 10:31:00,1.89605,1.8962,1.89605,1.89617,52000000.0
2005-05-06 10:32:00,1.89608,1.89612,1.89602,1.89608,45700000.0
2005-05-06 10:33:00,1.89601,1.89601,1.89599,1.89599,2500000.0
2005-05-06 10:34:00,1.89588,1.89588,1.89574,1.89583,16800000.0
2005-05-06 10:35:00,1.89587,1.89593,1.89587,1.89589,32700000.0
2005-05-06 10:36:00,1.89594,1.89596,1.89594,1.89596,11400000.0
2005-05-06 10:37:00,1.89596,1.89596,1.89579,1.89594,62299999.0
2005-05-06 10:38:00,1.8959,1.8959,1.89566,1.89577,91700001.0
2005-05-06 10:39:00,1.8956,1.89573,1.8956,1.89569,83900001.0
2005-05-06 10:40:00,1.89588,1.8961,1.89582,1.8961,80600001.0
2005-05-06 10:41:00,1.89606,1.89606,1.89596,1.89601,46800000.0
2005-05-06 10:42:00,1.89615,1.89615,1.89608,1.8961,41100000.0
2005-05-06 10:43:00,1.89617,1.8964,1.89605,1.8964,101800001.0
2005-05-06 10:44:00,1.8964,1.8964,1.89625,1.89637,46599999.0
2005-05-06 10:45:00,1.8958,1.89625,1.8958,1.89625,58099998.0
2005-05-06 10:46:00,1.89627,1.89642,1.89627,1.89638,81299997.0
2005-05-06 10:47:00,1.89648,1.8967,1.89646,1.8967,28500000.0
2005-05-06 10:48:00,1.89668,1.89681,1.89655,1.8968,78300001.0
2005-05-06 10:49:00,1.89658,1.89676,1.89644,1.89676,61899999.0
2005-05-06 10:50:00,1.89692,1.89695,1.8965,1.89675,53300000.0
2005-05-06 10:51:00,1.89713,1.89715,1.89707,1.89707,31300000.0
2005-05-06 10:52:00,1.89715,1.89716,1.89704,1.89716,65299999.0
2005-05-06 10:53:00,1.89708,1.89711,1.89708,1.89708,54300002.0
2005-05-06 10:54:00,1.897,1.897,1.89687,1.89693,26700000.0
2005-05-06 10:55:00,1.89698,1.89709,1.89688,1.89701,60700001.0
2005-05-06 10:56:00,1.89698,1.89711,1.89694,1.89702,105100000.0
2005-05-06 10:57:00,1.89705,1.89705,1.89684,1.897,96799999.0
2005-05-06 10:58:00,1.89692,1.89702,1.89689,1.89693,51600000.0
2005-05-06 10:59:00,1.89706,1.89713,1.89696,1.89713,108000000.0
2005-05-06 11:00:00,1.89702,1.89702,1.89682,1.89689,47900000.0
2005-05-06 11:01:00,1.89678,1.89694,1.89675,1.89689,69400000.0
2005-05-06 11:02:00,1.89689,1.89689,1.89678,1.89678,71600002.0
2005-05-06 11:03:00,1.89697,1.89697,1.8967,1.89685,45500000.0
2005-05-06 11:04:00,1.89682,1.89701,1.89682,1.89687,64900000.0
2005-05-06 11:05:00,1.89688,1.89688,1.89672,1.89678,97900002.0
2005-05-06 11:06:00,1.89683,1.89683,1.89672,1.89673,84799999.0
2005-05-06 11:07:00,1.89679,1.89685,1.89678,1.89683,112200002.0
2005-05-06 11:08:00,1.89677,1.89683,1.8967,1.89683,78900000.0
2005-05-06 11:09:00,1.89686,1.89686,1.89679,1.89679,72600000.0
2005-05-06 11:10:00,1.89678,1.89683,1.89672,1.89683,76100000.0
2005-05-06 11:11:00,1.89677,1.89679,1.89672,1.89679,80600001.0
2005-05-06 11:12:00,1.8968,1.89685,1.89675,1.89675,72300000.0
2005-05-06 11:13:00,1.8968,1.89685,1.89669,1.89678,26500000.0
2005-05-06 11:14:00,1.89657,1.89657,1.89632,1.89644,30000000.0
2005-05-06 11:15:00,1.89657,1.8966,1.89633,1.89638,55600000.0
2005-05-06 11:16:00,1.89623,1.89636,1.89616,1.89636,69000001.0
2005-05-06 11:17:00,1.89641,1.89641,1.89623,1.89633,92200001.0
2005-05-06 11:18:00,1.89648,1.89657,1.89633,1.89646,92499999.0
2005-05-06 11:19:00,1.89632,1.89644,1.89632,1.8964,55500000.0
2005-05-06 11:20:00,1.89637,1.89647,1.89637,1.89642,85700001.0
2005-05-06 11:21:00,1.89647,1.89653,1.89644,1.89653,52200001.0
2005-05-06 11:22:00,1.8966,1.8967,1.89646,1.89667,55100000.0
2005-05-06 11:23:00,1.89662,1.89662,1.89648,1.89649,54000000.0
2005-05-06 11:24:00,1.89648,1.89648,1.89616,1.89628,68400001.0
2005-05-06 11:25:00,1.89605,1.89617,1.89601,1.89617,42700001.0
2005-05-06 11:26:00,1.89629,1.89647,1.89629,1.89644,36600000.0
2005-05-06 11:27:00,1.89635,1.89635,1.89622,1.89626,52100001.0
2005-05-06 11:28:00,1.89632,1.89655,1.89625,1.89655,49700000.0
2005-05-06 11:29:00,1.89663,1.89663,1.89635,1.89661,70700000.0
2005-05-06 11:30:00,1.89642,1.8965,1.8962,1.89641,79600000.0
2005-05-06 11:31:00,1.89616,1.89638,1.89615,1.89638,92000000.0
2005-05-06 11:32:00,1.89638,1.89659,1.89625,1.89659,69100000.0
2005-05-06 11:33:00,1.89668,1.89696,1.89664,1.89696,50499999.0
2005-05-06 11:34:00,1.89693,1.89722,1.89684,1.89716,58000001.0
2005-05-06 11:35:00,1.89704,1.89704,1.8966,1.89698,66100000.0
2005-05-06 11:36:00,1.8971,1.89712,1.89685,1.89697,68500001.0
2005-05-06 11:37:00,1.8971,1.8971,1.89681,1.89689,43900000.0
2005-05-06 11:38:00,1.89713,1.89713,1.89704,1.89708,59250001.0
2005-05-06 11:39:00,1.89712,1.8972,1.89712,1.89712,17800000.0
2005-05-06 11:40:00,1.89716,1.89735,1.89716,1.89735,72100000.0
2005-05-06 11:41:00,1.89743,1.89743,1.89737,1.89738,34700000.0
2005-05-06 11:42:00,1.89745,1.89757,1.89743,1.8975,93800000.0
2005-05-06 11:43:00,1.89753,1.89762,1.89746,1.89747,28000000.0
2005-05-06 11:44:00,1.8975,1.89754,1.89744,1.89748,56200000.0
2005-05-06 11:45:00,1.89739,1.89752,1.89738,1.89748,90300000.0
2005-05-06 11:46:00,1.89751,1.89751,1.89725,1.89737,57200000.0
2005-05-06 11:47:00,1.89745,1.89748,1.89737,1.89748,112400000.0
2005-05-06 11:48:00,1.89744,1.89758,1.89736,1.89745,85900000.0
2005-05-06 11:49:00,1.89746,1.89746,1.89732,1.89732,44100000.0
2005-05-06 11:50:00,1.89732,1.89732,1.89696,1.89713,78700001.0
2005-05-06 11:51:00,1.8972,1.89725,1.89707,1.89707,49599999.0
2005-05-06 11:52:00,1.89703,1.89722,1.89703,1.89722,105200001.0
2005-05-06 11:53:00,1.89721,1.89733,1.8972,1.89733,52670000.0
2005-05-06 11:54:00,1.89728,1.89739,1.89725,1.89725,97100000.0
2005-05-06 11:55:00,1.89726,1.89739,1.89726,1.8973,112500001.0
2005-05-06 11:56:00,1.89738,1.89738,1.89727,1.89728,65200001.0
2005-05-06 11:57:00,1.89732,1.89742,1.89726,1.8973,96500000.0
2005-05-06 11:58:00,1.89712,1.89721,1.89696,1.89721,75000002.0
2005-05-06 11:59:00,1.89723,1.89758,1.89717,1.89758,113600002.0
2005-05-06 12:00:00,1.89738,1.89771,1.89731,1.89758,100500001.0
2005-05-06 12:01:00,1.89764,1.89813,1.89764,1.89789,53300000.0
2005-05-06 12:02:00,1.89787,1.89795,1.89771,1.89788,91300000.0
2005-05-06 12:03:00,1.89783,1.89786,1.89776,1.89786,43900001.0
2005-05-06 12:04:00,1.89783,1.89794,1.8978,1.89785,71600000.0
2005-05-06 12:05:00,1.89783,1.89824,1.89775,1.89824,72299998.0
2005-05-06 12:06:00,1.89823,1.89823,1.89807,1.89819,45400000.0
2005-05-06 12:07:00,1.89826,1.89828,1.89817,1.89824,87500002.0
2005-05-06 12:08:00,1.89809,1.89814,1.89771,1.8981,89299999.0
2005-05-06 12:09:00,1.89812,1.89812,1.89792,1.89797,17600000.0
2005-05-06 12:10:00,1.89789,1.89803,1.89786,1.89803,38300000.0
2005-05-06 12:11:00,1.898,1.8981,1.89797,1.89807,97400000.0
2005-05-06 12:12:00,1.89817,1.89828,1.89813,1.89823,75199999.0
2005-05-06 12:13:00,1.89804,1.89814,1.89794,1.89803,46500000.0
2005-05-06 12:14:00,1.8979,1.8979,1.89769,1.89789,90100000.0
2005-05-06 12:15:00,1.89795,1.89802,1.89787,1.89802,87300000.0
2005-05-06 12:16:00,1.89804,1.89809,1.89798,1.89805,127200001.0
2005-05-06 12:17:00,1.89807,1.89808,1.89796,1.89802,111799999.0
2005-05-06 12:18:00,1.89798,1.898,1.89786,1.89797,60800001.0
2005-05-06 12:19:00,1.898,1.89811,1.89791,1.89805,62000000.0
2005-05-06 12:20:00,1.89817,1.89818,1.898,1.89813,38800000.0
2005-05-06 12:21:00,1.89812,1.89817,1.89804,1.89817,126300001.0
2005-05-06 12:22:00,1.8981,1.89821,1.89797,1.89821,111599999.0
2005-05-06 12:23:00,1.89835,1.89857,1.89835,1.89851,42000000.0
2005-05-06 12:24:00,1.89858,1.89869,1.89854,1.89867,53200001.0
2005-05-06 12:25:00,1.89868,1.8989,1.89864,1.8989,65399998.0
2005-05-06 12:26:00,1.89908,1.89908,1.89889,1.89898,25500000.0
2005-05-06 12:27:00,1.899,1.89903,1.89877,1.89897,31100000.0
2005-05-06 12:28:00,1.89884,1.89887,1.89868,1.89879,64700000.0
2005-05-06 12:29:00,1.89881,1.89887,1.8987,1.89875,58300000.0
2005-05-06 12:30:00,1.8986,1.89877,1.8986,1.89877,117500001.0
2005-05-06 12:31:00,1.89877,1.89877,1.89864,1.89876,65200000.0
2005-05-06 12:32:00,1.89877,1.89877,1.89866,1.89869,66600000.0
2005-05-06 12:33:00,1.89873,1.89873,1.89862,1.89873,77300001.0
2005-05-06 12:34:00,1.89863,1.89863,1.8986,1.8986,5600000.0
2005-05-06 12:35:00,1.89868,1.89868,1.89856,1.89858,33800000.0
2005-05-06 12:36:00,1.89865,1.89871,1.89855,1.89871,89000001.0
2005-05-06 12:37:00,1.89865,1.89883,1.89862,1.89883,54100001.0
2005-05-06 12:38:00,1.89878,1.89898,1.89871,1.89898,18500000.0
2005-05-06 12:39:00,1.89913,1.89915,1.89907,1.89908,72900002.0
2005-05-06 12:40:00,1.89907,1.89907,1.89893,1.89903,54400000.0
2005-05-06 12:41:00,1.899,1.89919,1.899,1.89909,56600000.0
2005-05-06 12:42:00,1.89903,1.89905,1.899,1.899,69800000.0
2005-05-06 12:43:00,1.89895,1.89896,1.8988,1.89895,106599999.0
2005-05-06 12:44:00,1.89885,1.89896,1.8988,1.89881,53300000.0
2005-05-06 12:45:00,1.89887,1.89887,1.89845,1.89847,92000000.0
2005-05-06 12:46:00,1.89848,1.89848,1.89825,1.89835,55300000.0
2005-05-06 12:47:00,1.89841,1.89841,1.8983,1.8983,66800000.0
2005-05-06 12:48:00,1.89834,1.89848,1.89834,1.8984,32200000.0
2005-05-06 12:49:00,1.89832,1.89844,1.89831,1.89842,104899999.0
2005-05-06 12:50:00,1.89845,1.89862,1.89835,1.89862,60099999.0
2005-05-06 12:51:00,1.89852,1.89862,1.89846,1.89859,44199999.0
2005-05-06 12:52:00,1.89835,1.89838,1.89827,1.89831,130200001.0
2005-05-06 12:53:00,1.89828,1.89844,1.89823,1.89832,33400000.0
2005-05-06 12:54:00,1.89826,1.89829,1.89818,1.89828,62699999.0
2005-05-06 12:55:00,1.8984,1.89846,1.89829,1.89837,56799999.0
2005-05-06 12:56:00,1.89822,1.89822,1.89797,1.89805,49800000.0
2005-05-06 12:57:00,1.89809,1.89824,1.89808,1.89813,121200000.0
2005-05-06 12:58:00,1.89807,1.89825,1.89806,1.89825,62000001.0
2005-05-06 12:59:00,1.8979,1.8983,1.8979,1.8982,68499999.0
2005-05-06 13:00:00,1.89841,1.89841,1.89815,1.89833,49900000.0
2005-05-06 13:01:00,1.89816,1.89841,1.89816,1.89841,63899999.0
2005-05-06 13:02:00,1.89846,1.89846,1.89822,1.89822,74600002.0
2005-05-06 13:03:00,1.89825,1.89829,1.89815,1.89821,75700001.0
2005-05-06 13:04:00,1.89818,1.89822,1.89813,1.89821,53800000.0
2005-05-06 13:05:00,1.89815,1.89819,1.89807,1.89807,65199999.0
2005-05-06 13:06:00,1.89818,1.89824,1.8981,1.89815,62800000.0
2005-05-06 13:07:00,1.89815,1.8982,1.89806,1.89809,100300000.0
2005-05-06 13:08:00,1.89808,1.89825,1.89808,1.89825,83900001.0
2005-05-06 13:09:00,1.89822,1.89831,1.89816,1.89818,95400002.0
2005-05-06 13:10:00,1.89805,1.89829,1.89801,1.89821,73199999.0
2005-05-06 13:11:00,1.89812,1.89819,1.89808,1.8981,29000000.0
2005-05-06 13:12:00,1.89804,1.89804,1.8979,1.89796,73599998.0
2005-05-06 13:13:00,1.89779,1.8979,1.89774,1.8979,65700001.0
2005-05-06 13:14:00,1.89788,1.89788,1.89776,1.89785,52700000.0
2005-05-06 13:15:00,1.89773,1.8978,1.89766,1.89771,77000001.0
2005-05-06 13:16:00,1.89768,1.89777,1.89762,1.89777,80899998.0
2005-05-06 13:17:00,1.89789,1.89811,1.89785,1.89811,49900001.0
2005-05-06 13:18:00,1.89816,1.89821,1.89799,1.89808,53200000.0
2005-05-06 13:19:00,1.89813,1.89813,1.89778,1.89786,60700000.0
2005-05-06 13:20:00,1.89797,1.89803,1.89793,1.89793,53500000.0
2005-05-06 13:21:00,1.89793,1.89793,1.89787,1.89793,34600000.0
2005-05-06 13:22:00,1.89792,1.89801,1.89792,1.89793,61500000.0
2005-05-06 13:23:00,1.89812,1.89817,1.89802,1.89805,89100000.0
2005-05-06 13:24:00,1.89787,1.89813,1.89787,1.89807,31000000.0
2005-05-06 13:25:00,1.89815,1.89818,1.89815,1.89818,23700000.0
2005-05-06 13:26:00,1.89818,1.89827,1.89816,1.89816,61399999.0
2005-05-06 13:27:00,1.8982,1.89841,1.89813,1.89841,51100000.0
2005-05-06 13:28:00,1.89836,1.89836,1.89826,1.89827,52100000.0
2005-05-06 13:29:00,1.8983,1.89833,1.8982,1.89828,58600000.0
2005-05-06 13:30:00,1.89827,1.89837,1.89825,1.89837,51800000.0
2005-05-06 13:31:00,1.8984,1.8984,1.89826,1.8983,28100000.0
2005-05-06 13:32:00,1.89809,1.89817,1.89809,1.89817,17600000.0
2005-05-06 13:33:00,1.89816,1.89816,1.89797,1.89811,98599998.0
2005-05-06 13:34:00,1.89809,1.89819,1.89793,1.89793,83500001.0
2005-05-06 13:35:00,1.89794,1.89796,1.89794,1.89796,10400000.0
2005-05-06 13:36:00,1.89803,1.89809,1.89801,1.89805,100899999.0
2005-05-06 13:37:00,1.89802,1.89802,1.89784,1.89784,28900000.0
2005-05-06 13:38:00,1.89793,1.89809,1.89793,1.89797,53100000.0
2005-05-06 13:39:00,1.89792,1.898,1.89791,1.89797,75500000.0
2005-05-06 13:40:00,1.89809,1.89817,1.89802,1.89806,106600001.0
2005-05-06 13:41:00,1.89806,1.89825,1.89796,1.89825,67299998.0
2005-05-06 13:42:00,1.89823,1.89847,1.89823,1.89845,62100001.0
2005-05-06 13:43:00,1.8985,1.8985,1.89825,1.89828,102700000.0
2005-05-06 13:44:00,1.89823,1.89823,1.89806,1.89823,100499998.0
2005-05-06 13:45:00,1.89821,1.89828,1.89808,1.89815,120300000.0
2005-05-06 13:46:00,1.89808,1.89808,1.89777,1.89777,83499999.0
2005-05-06 13:47:00,1.89783,1.89812,1.89783,1.89803,55200000.0
2005-05-06 13:48:00,1.89795,1.898,1.89779,1.89794,133399999.0
2005-05-06 13:49:00,1.89792,1.89792,1.89772,1.89792,65100000.0
2005-05-06 13:50:00,1.89792,1.89792,1.8978,1.89781,24700000.0
2005-05-06 13:51:00,1.89776,1.89778,1.89766,1.89768,93399999.0
2005-05-06 13:52:00,1.89777,1.89779,1.89764,1.89769,70199999.0
2005-05-06 13:53:00,1.89763,1.89769,1.89763,1.89769,2400000.0
2005-05-06 13:54:00,1.89755,1.89768,1.89755,1.8976,90999998.0
2005-05-06 13:55:00,1.89764,1.89787,1.89764,1.89787,88799999.0
2005-05-06 13:56:00,1.89773,1.89789,1.89773,1.89786,57900000.0
2005-05-06 13:57:00,1.8979,1.8979,1.89774,1.89774,64700000.0
2005-05-06 13:58:00,1.8978,1.898,1.8978,1.898,57900000.0
2005-05-06 13:59:00,1.89818,1.89833,1.89818,1.89827,61600001.0
2005-05-06 14:00:00,1.8982,1.89821,1.89769,1.89769,30900000.0
2005-05-06 14:01:00,1.89777,1.89777,1.89763,1.89763,27600000.0
2005-05-06 14:02:00,1.89764,1.89777,1.89764,1.89771,70100000.0
2005-05-06 14:03:00,1.89786,1.89789,1.89774,1.89787,73900001.0
2005-05-06 14:04:00,1.8979,1.8981,1.89788,1.89805,65600000.0
2005-05-06 14:05:00,1.89795,1.89808,1.8979,1.89808,27700000.0
2005-05-06 14:06:00,1.89812,1.89814,1.89805,1.89805,59699999.0
2005-05-06 14:07:00,1.898,1.89826,1.898,1.89826,60800000.0
2005-05-06 14:08:00,1.89839,1.89839,1.89815,1.89815,79500000.0
2005-05-06 14:09:00,1.89832,1.89835,1.89816,1.89816,29600000.0
2005-05-06 14:10:00,1.89823,1.89834,1.8981,1.89828,54900000.0
2005-05-06 14:11:00,1.89813,1.89826,1.89807,1.89807,67200001.0
2005-05-06 14:12:00,1.89793,1.89823,1.89793,1.89823,25900000.0
2005-05-06 14:13:00,1.89837,1.89837,1.89817,1.89822,69200000.0
2005-05-06 14:14:00,1.89824,1.89839,1.89824,1.89833,54800000.0
2005-05-06 14:15:00,1.89822,1.89822,1.89808,1.89812,44700000.0
2005-05-06 14:16:00,1.89823,1.89833,1.89815,1.89833,55299999.0
2005-05-06 14:17:00,1.89855,1.89877,1.89855,1.89866,42500000.0
2005-05-06 14:18:00,1.89879,1.89906,1.89879,1.89895,37500000.0
2005-05-06 14:19:00,1.89905,1.89926,1.89899,1.89914,65000000.0
2005-05-06 14:20:00,1.89911,1.89936,1.89911,1.89936,47099999.0
2005-05-06 14:21:00,1.8994,1.8997,1.89937,1.89958,150600001.0
2005-05-06 14:22:00,1.89987,1.90002,1.89937,1.89974,58200002.0
2005-05-06 14:23:00,1.89985,1.90009,1.89985,1.89992,59900000.0
2005-05-06 14:24:00,1.89982,1.89987,1.89932,1.89934,42200000.0
2005-05-06 14:25:00,1.89926,1.89996,1.89919,1.89996,126499997.0
2005-05-06 14:26:00,1.9002,1.9002,1.89974,1.9,69700001.0
2005-05-06 14:27:00,1.90015,1.9004,1.90015,1.9004,50700000.0
2005-05-06 14:28:00,1.90014,1.90014,1.89975,1.89982,66199999.0
2005-05-06 14:29:00,1.90002,1.90004,1.89969,1.89969,51700000.0
2005-05-06 14:30:00,1.89851,1.89851,1.89491,1.89578,72300000.0
2005-05-06 14:31:00,1.89617,1.89646,1.89559,1.8956,63900000.0
2005-05-06 14:32:00,1.89592,1.89592,1.89414,1.89431,155399994.0
2005-05-06 14:33:00,1.89415,1.89428,1.89319,1.89333,90399999.0
2005-05-06 14:34:00,1.89355,1.89365,1.89264,1.89274,96799999.0
2005-05-06 14:35:00,1.8925,1.89375,1.89247,1.89375,59900000.0
2005-05-06 14:36:00,1.89386,1.89403,1.89359,1.89381,34600000.0
2005-05-06 14:37:00,1.89395,1.89404,1.89342,1.89351,147900002.0
2005-05-06 14:38:00,1.89385,1.89404,1.89353,1.89385,76099999.0
2005-05-06 14:39:00,1.8938,1.89384,1.89335,1.89335,83499999.0
2005-05-06 14:40:00,1.89333,1.89352,1.89296,1.89352,69900000.0
2005-05-06 14:41:00,1.89347,1.89355,1.8934,1.89352,62200000.0
2005-05-06 14:42:00,1.89342,1.89351,1.89319,1.89319,81199999.0
2005-05-06 14:43:00,1.8931,1.89351,1.89297,1.89351,39800000.0
2005-05-06 14:44:00,1.89335,1.89335,1.8927,1.8927,58300001.0
2005-05-06 14:45:00,1.89219,1.89219,1.89186,1.89209,30500000.0
2005-05-06 14:46:00,1.89187,1.8922,1.89122,1.89122,58000000.0
2005-05-06 14:47:00,1.89088,1.89088,1.8905,1.89074,104899999.0
2005-05-06 14:48:00,1.89049,1.89049,1.88995,1.88995,74699997.0
2005-05-06 14:49:00,1.88995,1.89047,1.88995,1.89005,127600001.0
2005-05-06 14:50:00,1.89093,1.89118,1.89082,1.89118,37800000.0
2005-05-06 14:51:00,1.89114,1.89114,1.89059,1.8911,96799999.0
2005-05-06 14:52:00,1.89106,1.89106,1.89074,1.89091,49100000.0
2005-05-06 14:53:00,1.8908,1.89111,1.89071,1.89111,23400000.0
2005-05-06 14:54:00,1.89127,1.89127,1.89078,1.89079,89200000.0
2005-05-06 14:55:00,1.89073,1.8914,1.89073,1.8914,59900001.0
2005-05-06 14:56:00,1.8913,1.89143,1.89124,1.89124,28000000.0
2005-05-06 14:57:00,1.89102,1.89143,1.89078,1.89139,91100000.0
2005-05-06 14:58:00,1.89142,1.89147,1.89114,1.89114,51500000.0
2005-05-06 14:59:00,1.89118,1.89129,1.8905,1.8905,67800001.0
2005-05-06 15:00:00,1.89033,1.89105,1.89032,1.89105,65400000.0
2005-05-06 15:01:00,1.89067,1.89067,1.89038,1.89064,86500000.0
2005-05-06 15:02:00,1.89047,1.89058,1.89024,1.89041,96100002.0
2005-05-06 15:03:00,1.89047,1.8906,1.89043,1.89058,50500000.0
2005-05-06 15:04:00,1.89068,1.8908,1.89063,1.8908,39300001.0
2005-05-06 15:05:00,1.89081,1.89141,1.89076,1.89141,52600000.0
2005-05-06 15:06:00,1.89154,1.89179,1.89141,1.89179,50799999.0
2005-05-06 15:07:00,1.89168,1.89168,1.89137,1.8914,40600000.0
2005-05-06 15:08:00,1.89112,1.89116,1.89086,1.89113,68399999.0
2005-05-06 15:09:00,1.89116,1.89118,1.89104,1.89115,115249999.0
2005-05-06 15:10:00,1.8909,1.89094,1.89077,1.89077,67300000.0
2005-05-06 15:11:00,1.89075,1.89084,1.89067,1.89073,56600000.0
2005-05-06 15:12:00,1.89078,1.89133,1.89067,1.89112,109200000.0
2005-05-06 15:13:00,1.89134,1.89164,1.89134,1.89148,77800000.0
2005-05-06 15:14:00,1.89125,1.89125,1.89052,1.89063,67499998.0
2005-05-06 15:15:00,1.89058,1.89063,1.8904,1.89041,82400001.0
2005-05-06 15:16:00,1.8902,1.89051,1.89008,1.89035,46200000.0
2005-05-06 15:17:00,1.89017,1.89025,1.88999,1.8901,71000001.0
2005-05-06 15:18:00,1.89012,1.89012,1.88988,1.88997,63900000.0
2005-05-06 15:19:00,1.88968,1.89021,1.88958,1.89005,76100000.0
2005-05-06 15:20:00,1.89004,1.89023,1.8898,1.89023,96000000.0
2005-05-06 15:21:00,1.89037,1.89037,1.88999,1.89021,109499999.0
2005-05-06 15:22:00,1.89048,1.89089,1.89048,1.89063,34350000.0
2005-05-06 15:23:00,1.89087,1.89096,1.89067,1.89095,58599999.0
2005-05-06 15:24:00,1.89113,1.89125,1.89089,1.89122,62099999.0
2005-05-06 15:25:00,1.8911,1.89117,1.89083,1.89116,72500000.0
2005-05-06 15:26:00,1.89132,1.89148,1.89113,1.89125,81199999.0
2005-05-06 15:27:00,1.89113,1.89175,1.89113,1.89163,45600000.0
2005-05-06 15:28:00,1.89172,1.89189,1.89161,1.89189,125800000.0
2005-05-06 15:29:00,1.89194,1.89216,1.89194,1.892,135799999.0
2005-05-06 15:30:00,1.89195,1.89224,1.89195,1.8921,95100002.0
2005-05-06 15:31:00,1.89232,1.89236,1.89219,1.89226,45700000.0
2005-05-06 15:32:00,1.89225,1.89308,1.89225,1.89308,66200000.0
2005-05-06 15:33:00,1.8929,1.89323,1.89284,1.8929,98599998.0
2005-05-06 15:34:00,1.89251,1.89252,1.89217,1.89252,38399999.0
2005-05-06 15:35:00,1.89257,1.89302,1.89257,1.89302,49000000.0
2005-05-06 15:36:00,1.89307,1.89307,1.89266,1.89276,89300002.0
2005-05-06 15:37:00,1.89254,1.89311,1.89247,1.89311,100699998.0
2005-05-06 15:38:00,1.89303,1.89371,1.89303,1.89371,46200000.0
2005-05-06 15:39:00,1.89404,1.89416,1.89379,1.89379,83300001.0
2005-05-06 15:40:00,1.89372,1.89372,1.89317,1.8932,77700001.0
2005-05-06 15:41:00,1.89315,1.89329,1.89315,1.89321,60350000.0
2005-05-06 15:42:00,1.893,1.89312,1.89287,1.89301,108100000.0
2005-05-06 15:43:00,1.89285,1.89333,1.89285,1.89333,38800000.0
2005-05-06 15:44:00,1.89327,1.89337,1.89319,1.89336,59000000.0
2005-05-06 15:45:00,1.8934,1.89344,1.89324,1.89324,46100000.0
2005-05-06 15:46:00,1.89318,1.89318,1.893,1.893,51500001.0
2005-05-06 15:47:00,1.8929,1.89307,1.8929,1.89307,39400000.0
2005-05-06 15:48:00,1.8931,1.89312,1.89287,1.89308,100600000.0
2005-05-06 15:49:00,1.89285,1.89285,1.89239,1.89245,70499999.0
2005-05-06 15:50:00,1.89228,1.89228,1.89187,1.8919,59999999.0
2005-05-06 15:51:00,1.8918,1.89226,1.89172,1.89226,47699999.0
2005-05-06 15:52:00,1.89224,1.89229,1.892,1.89225,146599999.0
2005-05-06 15:53:00,1.89222,1.89223,1.89211,1.89217,47199999.0
2005-05-06 15:54:00,1.89208,1.89218,1.89208,1.89218,79699999.0
2005-05-06 15:55:00,1.89212,1.89219,1.89184,1.892,68500000.0
2005-05-06 15:56:00,1.89198,1.89198,1.89179,1.89183,46800001.0
2005-05-06 15:57:00,1.89198,1.89258,1.89195,1.89252,49100000.0
2005-05-06 15:58:00,1.89262,1.89285,1.89238,1.89242,79200000.0
2005-05-06 15:59:00,1.89247,1.89291,1.89247,1.89278,65000001.0
2005-05-06 16:00:00,1.89268,1.89268,1.89228,1.89259,36500000.0
2005-05-06 16:01:00,1.89288,1.89307,1.89256,1.89256,68699999.0
2005-05-06 16:02:00,1.89246,1.89257,1.89233,1.89257,89200001.0
2005-05-06 16:03:00,1.89238,1.89238,1.89191,1.89208,55800001.0
2005-05-06 16:04:00,1.89207,1.8922,1.89182,1.8921,72699999.0
2005-05-06 16:05:00,1.89217,1.8922,1.89186,1.89197,29200000.0
2005-05-06 16:06:00,1.8921,1.8922,1.8921,1.8922,5500000.0
2005-05-06 16:07:00,1.8922,1.89231,1.89216,1.89231,46600000.0
2005-05-06 16:08:00,1.89218,1.89218,1.89179,1.8918,66199999.0
2005-05-06 16:09:00,1.89183,1.89196,1.89179,1.8918,134499999.0
2005-05-06 16:10:00,1.89182,1.89197,1.89182,1.89195,46000000.0
2005-05-06 16:11:00,1.89209,1.89232,1.89209,1.89221,63399999.0
2005-05-06 16:12:00,1.89213,1.89215,1.89198,1.89215,52599999.0
2005-05-06 16:13:00,1.89205,1.89205,1.89188,1.89205,72300000.0
2005-05-06 16:14:00,1.89198,1.8923,1.89198,1.8923,73399999.0
2005-05-06 16:15:00,1.89228,1.89251,1.89212,1.89251,66700000.0
2005-05-06 16:16:00,1.89247,1.89253,1.89242,1.89253,51300001.0
2005-05-06 16:17:00,1.89253,1.89253,1.89234,1.89248,114099998.0
2005-05-06 16:18:00,1.89258,1.89258,1.89247,1.8925,104899999.0
2005-05-06 16:19:00,1.89253,1.8929,1.89246,1.89286,76800000.0
2005-05-06 16:20:00,1.89275,1.89275,1.89251,1.89257,35100000.0
2005-05-06 16:21:00,1.89278,1.89308,1.89265,1.89308,79100002.0
2005-05-06 16:22:00,1.89319,1.89319,1.89305,1.89312,87500000.0
2005-05-06 16:23:00,1.89294,1.89294,1.89253,1.89271,30100000.0
2005-05-06 16:24:00,1.89279,1.89279,1.89244,1.89245,114600001.0
2005-05-06 16:25:00,1.89233,1.89237,1.89213,1.8922,81000000.0
2005-05-06 16:26:00,1.89205,1.89214,1.89198,1.89206,115700002.0
2005-05-06 16:27:00,1.89198,1.89208,1.89195,1.89204,69000000.0
2005-05-06 16:28:00,1.89205,1.89216,1.89205,1.8921,43400000.0
2005-05-06 16:29:00,1.89226,1.89232,1.89226,1.89227,126199999.0
2005-05-06 16:30:00,1.89215,1.89215,1.892,1.8921,49599999.0
2005-05-06 16:31:00,1.89197,1.89209,1.89188,1.89205,83800003.0
2005-05-06 16:32:00,1.8921,1.8921,1.89199,1.89199,35000000.0
2005-05-06 16:33:00,1.89199,1.89199,1.89174,1.89185,36600000.0
2005-05-06 16:34:00,1.89184,1.89192,1.89173,1.89192,81700001.0
2005-05-06 16:35:00,1.89195,1.89204,1.89166,1.89166,80100000.0
2005-05-06 16:36:00,1.89172,1.89178,1.89164,1.89168,41700000.0
2005-05-06 16:37:00,1.89173,1.89218,1.89173,1.89218,75499998.0
2005-05-06 16:38:00,1.89208,1.89209,1.8919,1.89202,52299999.0
2005-05-06 16:39:00,1.89185,1.89226,1.89185,1.89216,62100001.0
2005-05-06 16:40:00,1.89232,1.8924,1.89223,1.89235,132900001.0
2005-05-06 16:41:00,1.89214,1.89245,1.89214,1.89244,94800000.0
2005-05-06 16:42:00,1.89265,1.89304,1.89265,1.89301,130299999.0
2005-05-06 16:43:00,1.89296,1.89296,1.89266,1.89266,53200001.0
2005-05-06 16:44:00,1.89239,1.89248,1.8923,1.8924,96899999.0
2005-05-06 16:45:00,1.89238,1.89238,1.89229,1.89231,29200000.0
2005-05-06 16:46:00,1.8926,1.89262,1.89244,1.89256,62500000.0
2005-05-06 16:47:00,1.89269,1.89294,1.89259,1.89289,83500001.0
2005-05-06 16:48:00,1.8929,1.89371,1.89287,1.89367,105800001.0
2005-05-06 16:49:00,1.89385,1.89418,1.89385,1.89401,60900000.0
2005-05-06 16:50:00,1.89392,1.89392,1.89369,1.89373,57200001.0
2005-05-06 16:51:00,1.89382,1.89384,1.89368,1.89376,59600000.0
2005-05-06 16:52:00,1.89355,1.89355,1.89339,1.89344,40100000.0
2005-05-06 16:53:00,1.89349,1.89353,1.89328,1.89334,24700000.0
2005-05-06 16:54:00,1.89326,1.89338,1.89311,1.89338,105900001.0
2005-05-06 16:55:00,1.89355,1.8937,1.89355,1.8937,91799999.0
2005-05-06 16:56:00,1.89375,1.89398,1.89375,1.89387,93299998.0
2005-05-06 16:57:00,1.89389,1.89389,1.89333,1.89347,97100000.0
2005-05-06 16:58:00,1.89344,1.89361,1.89325,1.89325,145400000.0
2005-05-06 16:59:00,1.89303,1.89303,1.89267,1.89271,22100000.0
2005-05-06 17:00:00,1.89232,1.89233,1.89201,1.89201,75000001.0
2005-05-06 17:01:00,1.89205,1.89208,1.89099,1.891,81700000.0
2005-05-06 17:02:00,1.89121,1.89134,1.89109,1.89118,88600002.0
2005-05-06 17:03:00,1.89107,1.89115,1.89091,1.89105,99900000.0
2005-05-06 17:04:00,1.891,1.89126,1.891,1.89117,86150000.0
2005-05-06 17:05:00,1.89113,1.89196,1.89113,1.89196,67300001.0
2005-05-06 17:06:00,1.89225,1.89225,1.89197,1.892,38400000.0
2005-05-06 17:07:00,1.89204,1.89215,1.892,1.89213,62000000.0
2005-05-06 17:08:00,1.89217,1.89217,1.89192,1.89207,49300000.0
2005-05-06 17:09:00,1.89198,1.8921,1.89195,1.89207,56800000.0
2005-05-06 17:10:00,1.89204,1.89231,1.89193,1.89231,43500000.0
2005-05-06 17:11:00,1.89233,1.89236,1.8921,1.89218,48100000.0
2005-05-06 17:12:00,1.8923,1.89232,1.89144,1.89151,111200000.0
2005-05-06 17:13:00,1.89163,1.89163,1.8914,1.89147,34800000.0
2005-05-06 17:14:00,1.89152,1.89162,1.8914,1.89154,89300000.0
2005-05-06 17:15:00,1.89145,1.89199,1.89145,1.89192,82299999.0
2005-05-06 17:16:00,1.89189,1.89198,1.89173,1.89173,94700001.0
2005-05-06 17:17:00,1.89161,1.89168,1.89153,1.89168,87100000.0
2005-05-06 17:18:00,1.89162,1.89162,1.89133,1.89142,49300000.0
2005-05-06 17:19:00,1.89139,1.89143,1.89091,1.89091,23500000.0
2005-05-06 17:20:00,1.89076,1.89076,1.89037,1.89075,102800000.0
2005-05-06 17:21:00,1.89088,1.89092,1.89078,1.89092,30900000.0
2005-05-06 17:22:00,1.89068,1.89078,1.89052,1.89058,94900001.0
2005-05-06 17:23:00,1.89048,1.89054,1.89046,1.89054,36300000.0
2005-05-06 17:24:00,1.89057,1.89091,1.89053,1.89091,37000000.0
2005-05-06 17:25:00,1.89119,1.89125,1.89107,1.89109,37000000.0
2005-05-06 17:26:00,1.89127,1.89129,1.89089,1.89089,30700000.0
2005-05-06 17:27:00,1.89084,1.89084,1.89038,1.89048,48300000.0
2005-05-06 17:28:00,1.89052,1.89057,1.89018,1.89028,91899999.0
2005-05-06 17:29:00,1.89024,1.89083,1.89014,1.89083,59900000.0
2005-05-06 17:30:00,1.89102,1.89125,1.89086,1.89117,72799998.0
2005-05-06 17:31:00,1.89125,1.89132,1.89118,1.89128,51200000.0
2005-05-06 17:32:00,1.89115,1.89129,1.89107,1.89115,109000000.0
2005-05-06 17:33:00,1.89126,1.89138,1.89115,1.89124,54500000.0
2005-05-06 17:34:00,1.89117,1.89118,1.89056,1.89058,80400000.0
2005-05-06 17:35:00,1.89068,1.89076,1.8906,1.89069,95999999.0
2005-05-06 17:36:00,1.89068,1.89099,1.89063,1.89099,76000000.0
2005-05-06 17:37:00,1.89087,1.89125,1.89087,1.89123,56400000.0
2005-05-06 17:38:00,1.89132,1.89137,1.89098,1.89117,98399999.0
2005-05-06 17:39:00,1.8914,1.89143,1.89126,1.89143,29200000.0
2005-05-06 17:40:00,1.89148,1.89209,1.89148,1.89201,116799999.0
2005-05-06 17:41:00,1.89192,1.89205,1.89192,1.89199,48000000.0
2005-05-06 17:42:00,1.89193,1.89193,1.89142,1.89154,29700000.0
2005-05-06 17:43:00,1.89164,1.89192,1.89164,1.89177,99699998.0
2005-05-06 17:44:00,1.8918,1.89206,1.8918,1.89206,91200000.0
2005-05-06 17:45:00,1.89191,1.89206,1.89182,1.89192,63500001.0
2005-05-06 17:46:00,1.89177,1.89191,1.8917,1.89176,133599998.0
2005-05-06 17:47:00,1.89167,1.89167,1.8915,1.89164,76300000.0
2005-05-06 17:48:00,1.89146,1.89154,1.89142,1.89154,78400000.0
2005-05-06 17:49:00,1.89165,1.89171,1.89153,1.89171,66100001.0
2005-05-06 17:50:00,1.89165,1.89194,1.89165,1.89183,85699999.0
2005-05-06 17:51:00,1.89176,1.89185,1.8917,1.89172,74499999.0
2005-05-06 17:52:00,1.89169,1.89182,1.89167,1.89182,66600000.0
2005-05-06 17:53:00,1.89182,1.89196,1.89181,1.89181,59700000.0
2005-05-06 17:54:00,1.89163,1.89163,1.89145,1.89153,93400001.0
2005-05-06 17:55:00,1.89147,1.89147,1.89102,1.89102,37500000.0
2005-05-06 17:56:00,1.89085,1.89108,1.89079,1.89108,31300000.0
2005-05-06 17:57:00,1.89105,1.89143,1.89105,1.89143,110899997.0
2005-05-06 17:58:00,1.89156,1.89173,1.89151,1.89169,37800000.0
2005-05-06 17:59:00,1.89174,1.89179,1.89155,1.89172,103200000.0
2005-05-06 18:00:00,1.89155,1.89158,1.89153,1.89153,45500000.0
2005-05-06 18:01:00,1.8916,1.89178,1.89158,1.89166,973400008.0
2005-05-06 18:02:00,1.89165,1.89172,1.89129,1.89172,1046249996.0
2005-05-06 18:03:00,1.8918,1.8922,1.8918,1.89215,1330699998.0
2005-05-06 18:04:00,1.89228,1.89236,1.89224,1.8923,1004550006.0
2005-05-06 18:05:00,1.89233,1.89239,1.89217,1.89239,1181300002.0
2005-05-06 18:06:00,1.89221,1.89225,1.89187,1.89221,1011299996.0
2005-05-06 18:07:00,1.8922,1.8922,1.89156,1.89167,1422099987.0
2005-05-06 18:08:00,1.89175,1.89185,1.89154,1.89184,1098350001.0
2005-05-06 18:09:00,1.89192,1.89217,1.89163,1.8921,487999999.0
2005-05-06 18:10:00,1.89218,1.89234,1.8918,1.8918,1000999993.0
2005-05-06 18:11:00,1.89182,1.8922,1.89182,1.89207,622800000.0
2005-05-06 18:12:00,1.8919,1.8919,1.89155,1.89158,708970002.0
2005-05-06 18:13:00,1.89158,1.89178,1.89156,1.89162,575099994.0
2005-05-06 18:14:00,1.8916,1.89175,1.89141,1.89152,716000003.0
2005-05-06 18:15:00,1.89153,1.89153,1.89128,1.8913,927499996.0
2005-05-06 18:16:00,1.89145,1.8915,1.89129,1.89143,769400002.0
2005-05-06 18:17:00,1.89159,1.89188,1.89148,1.8917,484300000.0
2005-05-06 18:18:00,1.89192,1.89206,1.89186,1.892,712599997.0
2005-05-06 18:19:00,1.89206,1.89222,1.892,1.89208,601399999.0
2005-05-06 18:20:00,1.89213,1.89229,1.89213,1.89226,474749996.0
2005-05-06 18:21:00,1.89239,1.89295,1.89221,1.8929,678200001.0
2005-05-06 18:22:00,1.89293,1.89311,1.89292,1.89292,538500002.0
2005-05-06 18:23:00,1.89295,1.89307,1.89286,1.89295,794000001.0
2005-05-06 18:24:00,1.89327,1.89327,1.89226,1.89295,667969999.0
2005-05-06 18:25:00,1.89279,1.89279,1.89226,1.89243,701299995.0
2005-05-06 18:26:00,1.89235,1.8924,1.89209,1.8924,575299998.0
2005-05-06 18:27:00,1.89253,1.89259,1.89229,1.89229,627999998.0
2005-05-06 18:28:00,1.89245,1.8926,1.89231,1.89243,405000000.0
2005-05-06 18:29:00,1.8925,1.89253,1.89234,1.89245,865349996.0
2005-05-06 18:30:00,1.89243,1.89245,1.89226,1.89236,653800004.0
2005-05-06 18:31:00,1.89243,1.8926,1.89243,1.89259,413999999.0
2005-05-06 18:32:00,1.8926,1.89269,1.89255,1.89261,349099999.0
2005-05-06 18:33:00,1.89264,1.89266,1.89241,1.8926,703099999.0
2005-05-06 18:34:00,1.89258,1.89262,1.89244,1.89253,610899994.0
2005-05-06 18:35:00,1.89252,1.89263,1.89231,1.89231,390400003.0
2005-05-06 18:36:00,1.89247,1.8927,1.89238,1.8927,118100000.0
2005-05-06 18:37:00,1.8926,1.8926,1.8923,1.89238,202546997.0
2005-05-06 18:38:00,1.89233,1.89239,1.89224,1.89236,188500001.0
2005-05-06 18:39:00,1.89233,1.89258,1.89233,1.89255,188800000.0
2005-05-06 18:40:00,1.89244,1.89251,1.89233,1.89233,408099999.0
2005-05-06 18:41:00,1.8924,1.89254,1.89234,1.89237,353600000.0
2005-05-06 18:42:00,1.89238,1.89254,1.89235,1.89243,144300000.0
2005-05-06 18:43:00,1.89254,1.89254,1.89235,1.8925,84500000.0
2005-05-06 18:44:00,1.89245,1.89268,1.8924,1.89248,347899999.0
2005-05-06 18:45:00,1.89248,1.89271,1.89248,1.89267,206900000.0
2005-05-06 18:46:00,1.8928,1.89299,1.8928,1.89299,146200001.0
2005-05-06 18:47:00,1.89298,1.89306,1.89293,1.893,260500000.0
2005-05-06 18:48:00,1.89294,1.89307,1.8929,1.89299,410000000.0
2005-05-06 18:49:00,1.89298,1.89298,1.89293,1.89296,65750000.0
2005-05-06 18:50:00,1.893,1.89305,1.89292,1.89295,221799998.0
2005-05-06 18:51:00,1.893,1.89312,1.89293,1.89312,384899999.0
2005-05-06 18:52:00,1.89305,1.89316,1.893,1.89315,647300004.0
2005-05-06 18:53:00,1.89299,1.89308,1.8929,1.89294,343849999.0
2005-05-06 18:54:00,1.89296,1.8931,1.89295,1.89295,182799999.0
2005-05-06 18:55:00,1.89308,1.89308,1.89289,1.89306,633000000.0
2005-05-06 18:56:00,1.89308,1.89308,1.89289,1.8929,352800002.0
2005-05-06 18:57:00,1.89286,1.893,1.89278,1.89288,451499995.0
2005-05-06 18:58:00,1.89264,1.89264,1.89137,1.89223,559200001.0
2005-05-06 18:59:00,1.8923,1.8923,1.89138,1.89211,352500000.0
2005-05-06 19:00:00,1.89205,1.89205,1.89139,1.89188,282700001.0
2005-05-06 19:01:00,1.89199,1.89202,1.89197,1.892,64600000.0
2005-05-06 19:02:00,1.89195,1.89195,1.89132,1.89165,342000002.0
2005-05-06 19:03:00,1.89171,1.89182,1.89161,1.89167,643400004.0
2005-05-06 19:04:00,1.89187,1.89202,1.89184,1.89194,299300000.0
2005-05-06 19:05:00,1.89195,1.89195,1.8919,1.89195,183099999.0
2005-05-06 19:06:00,1.89196,1.89203,1.89185,1.89203,603599996.0
2005-05-06 19:07:00,1.89198,1.89212,1.89195,1.89212,309300000.0
2005-05-06 19:08:00,1.8921,1.89213,1.89194,1.89198,575199999.0
2005-05-06 19:09:00,1.89192,1.89192,1.89161,1.89175,349150001.0
2005-05-06 19:10:00,1.8916,1.89169,1.89122,1.89122,516600003.0
2005-05-06 19:11:00,1.89124,1.89136,1.89124,1.89128,135699999.0
2005-05-06 19:12:00,1.89129,1.89132,1.89121,1.89129,281199997.0
2005-05-06 19:13:00,1.89145,1.8917,1.89134,1.89155,270200000.0
2005-05-06 19:14:00,1.89151,1.89168,1.89141,1.89155,222900001.0
2005-05-06 19:15:00,1.8916,1.89168,1.89157,1.89168,341599998.0
2005-05-06 19:16:00,1.89157,1.89157,1.89137,1.89143,193500000.0
2005-05-06 19:17:00,1.89143,1.89145,1.8914,1.89145,206300000.0
2005-05-06 19:18:00,1.89147,1.89172,1.89146,1.89172,331250002.0
2005-05-06 19:19:00,1.8916,1.89173,1.89157,1.89173,413999993.0
2005-05-06 19:20:00,1.89168,1.8917,1.89157,1.89168,390499996.0
2005-05-06 19:21:00,1.8917,1.89175,1.89167,1.8917,423999998.0
2005-05-06 19:22:00,1.89168,1.8917,1.89158,1.89168,200800001.0
2005-05-06 19:23:00,1.89149,1.89182,1.89145,1.89175,267999999.0
2005-05-06 19:24:00,1.89175,1.89175,1.89172,1.89175,127300002.0
2005-05-06 19:25:00,1.89174,1.89174,1.89163,1.89167,58300000.0
2005-05-06 19:26:00,1.89162,1.89162,1.89145,1.89145,349900003.0
2005-05-06 19:27:00,1.89148,1.89156,1.89139,1.89142,649899998.0
2005-05-06 19:28:00,1.89142,1.89154,1.89138,1.89148,352599997.0
2005-05-06 19:29:00,1.89144,1.8916,1.89144,1.89158,308000003.0
2005-05-06 19:30:00,1.89161,1.89185,1.89148,1.89162,428349996.0
2005-05-06 19:31:00,1.8916,1.8917,1.89157,1.89165,273499999.0
2005-05-06 19:32:00,1.89167,1.89175,1.89164,1.89167,396500000.0
2005-05-06 19:33:00,1.89171,1.89181,1.89171,1.89176,259599999.0
2005-05-06 19:34:00,1.89173,1.89184,1.89171,1.89171,193999999.0
2005-05-06 19:35:00,1.8917,1.89184,1.89161,1.89184,431100001.0
2005-05-06 19:36:00,1.89177,1.89185,1.89172,1.89173,423000001.0
2005-05-06 19:37:00,1.89155,1.89165,1.89152,1.8916,256300000.0
2005-05-06 19:38:00,1.8916,1.89165,1.8916,1.8916,100600001.0
2005-05-06 19:39:00,1.89158,1.89159,1.89151,1.89156,124000000.0
2005-05-06 19:40:00,1.89154,1.89164,1.89152,1.89158,382250002.0
2005-05-06 19:41:00,1.89136,1.89164,1.89136,1.89164,438200004.0
2005-05-06 19:42:00,1.8916,1.89165,1.89155,1.89158,282499996.0
2005-05-06 19:43:00,1.89157,1.89163,1.89151,1.89151,88799999.0
2005-05-06 19:44:00,1.89162,1.89176,1.89141,1.89152,613146991.0
2005-05-06 19:45:00,1.8915,1.89155,1.89145,1.89155,190499997.0
2005-05-06 19:46:00,1.8916,1.8916,1.89136,1.89141,287499998.0
2005-05-06 19:47:00,1.8915,1.89153,1.89147,1.8915,96400002.0
2005-05-06 19:48:00,1.8915,1.89153,1.89142,1.89142,201899999.0
2005-05-06 19:49:00,1.89128,1.89143,1.89118,1.89142,322700004.0
2005-05-06 19:50:00,1.89152,1.89152,1.8914,1.8914,379700003.0
2005-05-06 19:51:00,1.89141,1.89153,1.89138,1.89153,353900002.0
2005-05-06 19:52:00,1.89156,1.89158,1.89144,1.89148,143600001.0
2005-05-06 19:53:00,1.89157,1.89165,1.89156,1.89165,45300000.0
2005-05-06 19:54:00,1.89164,1.89164,1.89148,1.89158,164400000.0
2005-05-06 19:55:00,1.8916,1.89164,1.89122,1.8914,80900000.0
2005-05-06 19:56:00,1.89153,1.89153,1.89126,1.89137,277600000.0
2005-05-06 19:57:00,1.89131,1.89166,1.89131,1.89141,358899998.0
2005-05-06 19:58:00,1.8914,1.8915,1.89137,1.89148,335300000.0
2005-05-06 19:59:00,1.89146,1.89157,1.8914,1.89143,318400003.0
2005-05-06 20:00:00,1.8915,1.8916,1.89137,1.89146,194400001.0
2005-05-06 20:01:00,1.89147,1.89155,1.89147,1.89147,210800003.0
2005-05-06 20:02:00,1.89143,1.89143,1.89127,1.8913,120800000.0
2005-05-06 20:03:00,1.89133,1.89155,1.89133,1.89149,129400001.0
2005-05-06 20:04:00,1.89148,1.89148,1.89125,1.89141,234399998.0
2005-05-06 20:05:00,1.89144,1.89159,1.89144,1.89157,144800001.0
2005-05-06 20:06:00,1.8916,1.89169,1.89154,1.89166,226899998.0
2005-05-06 20:07:00,1.8917,1.89175,1.89167,1.8917,77200000.0
2005-05-06 20:08:00,1.89175,1.89175,1.89158,1.89172,401699997.0
2005-05-06 20:09:00,1.89168,1.89178,1.89164,1.89171,153199999.0
2005-05-06 20:10:00,1.8918,1.89197,1.89177,1.89185,179200006.0
2005-05-06 20:11:00,1.89198,1.89212,1.89198,1.89212,114400000.0
2005-05-06 20:12:00,1.8919,1.89195,1.89171,1.8918,530200003.0
2005-05-06 20:13:00,1.89177,1.89189,1.89172,1.89175,144800000.0
2005-05-06 20:14:00,1.8919,1.89199,1.89183,1.8919,157500001.0
2005-05-06 20:15:00,1.89199,1.89217,1.89175,1.89208,454500002.0
2005-05-06 20:16:00,1.89187,1.89205,1.89185,1.89196,98000000.0
2005-05-06 20:17:00,1.89197,1.89205,1.89192,1.89192,63100000.0
2005-05-06 20:18:00,1.89188,1.89191,1.89174,1.89189,135600002.0
2005-05-06 20:19:00,1.89184,1.89193,1.89179,1.89193,163400002.0
2005-05-06 20:20:00,1.8918,1.89188,1.89174,1.89188,302500000.0
2005-05-06 20:21:00,1.89178,1.89178,1.89166,1.8917,147600000.0
2005-05-06 20:22:00,1.8917,1.89183,1.89168,1.89171,147000001.0
2005-05-06 20:23:00,1.8917,1.89177,1.89165,1.89175,307599999.0
2005-05-06 20:24:00,1.89175,1.89177,1.8917,1.89177,108899999.0
2005-05-06 20:25:00,1.89174,1.89174,1.89138,1.89154,426799997.0
2005-05-06 20:26:00,1.8915,1.89158,1.89147,1.8915,515699999.0
2005-05-06 20:27:00,1.89149,1.89149,1.89115,1.89128,238449998.0
2005-05-06 20:28:00,1.89124,1.8913,1.89113,1.89118,303700001.0
2005-05-06 20:29:00,1.89125,1.89133,1.89118,1.89129,220799999.0
2005-05-06 20:30:00,1.89137,1.8914,1.8912,1.89133,876750000.0
2005-05-06 20:31:00,1.89133,1.89144,1.89114,1.89114,589399996.0
2005-05-06 20:32:00,1.8911,1.89118,1.89105,1.8911,687146995.0
2005-05-06 20:33:00,1.89111,1.89124,1.89099,1.89108,316299995.0
2005-05-06 20:34:00,1.89122,1.89122,1.89105,1.8911,85500000.0
2005-05-06 20:35:00,1.89115,1.89126,1.89105,1.89113,69600000.0
2005-05-06 20:36:00,1.89102,1.89126,1.89095,1.89124,132000002.0
2005-05-06 20:37:00,1.89144,1.89144,1.89121,1.89121,180049999.0
2005-05-06 20:38:00,1.89123,1.89147,1.8912,1.89146,239799999.0
2005-05-06 20:39:00,1.8914,1.8914,1.89106,1.89114,219800000.0
2005-05-06 20:40:00,1.89107,1.89108,1.89086,1.89091,113499999.0
2005-05-06 20:41:00,1.8909,1.89099,1.89077,1.89092,162200002.0
2005-05-06 20:42:00,1.8909,1.8909,1.89065,1.89065,50200000.0
2005-05-06 20:43:00,1.8907,1.8907,1.89052,1.89058,229400001.0
2005-05-06 20:44:00,1.89059,1.89066,1.89056,1.89058,401200000.0
2005-05-06 20:45:00,1.8905,1.89057,1.89043,1.89046,110200001.0
2005-05-06 20:46:00,1.89038,1.8908,1.89038,1.89066,184100000.0
2005-05-06 20:47:00,1.89064,1.89073,1.89042,1.8905,420199999.0
2005-05-06 20:48:00,1.89044,1.89053,1.89027,1.89047,183700000.0
2005-05-06 20:49:00,1.89042,1.89042,1.89024,1.89027,76699998.0
2005-05-06 20:50:00,1.89022,1.89024,1.89013,1.89017,370700000.0
2005-05-06 20:51:00,1.89012,1.89018,1.88998,1.8901,286269999.0
2005-05-06 20:52:00,1.89005,1.89009,1.88998,1.88998,182199998.0
2005-05-06 20:53:00,1.88988,1.88998,1.8898,1.8898,646700003.0
2005-05-06 20:54:00,1.88984,1.89004,1.88984,1.89003,342099998.0
2005-05-06 20:55:00,1.89011,1.89019,1.89006,1.89018,366799998.0
2005-05-06 20:56:00,1.89017,1.89018,1.89003,1.89005,475300000.0
2005-05-06 20:57:00,1.89009,1.89013,1.88983,1.88995,543199996.0
2005-05-06 20:58:00,1.88998,1.89009,1.88993,1.89,200099998.0
2005-05-06 20:59:00,1.89016,1.89029,1.89002,1.8902,632199994.0
2005-05-06 21:00:00,1.89014,1.89056,1.89014,1.89054,438399998.0
2005-05-06 21:01:00,1.8906,1.8907,1.89052,1.89052,294599998.0
2005-05-06 21:02:00,1.89047,1.89051,1.89001,1.8904,198800003.0
2005-05-06 21:03:00,1.89042,1.89048,1.89034,1.8904,165899997.0
2005-05-06 21:04:00,1.89039,1.89042,1.89029,1.8904,230600002.0
2005-05-06 21:05:00,1.89049,1.89054,1.89045,1.89051,245399999.0
2005-05-06 21:06:00,1.89046,1.8905,1.89042,1.89042,124000000.0
2005-05-06 21:07:00,1.89037,1.89037,1.89023,1.89035,105499998.0
2005-05-06 21:08:00,1.89032,1.89032,1.89023,1.89023,66900001.0
2005-05-06 21:09:00,1.8902,1.89034,1.8902,1.8903,92100000.0
2005-05-06 21:10:00,1.89033,1.89033,1.89019,1.89026,115570000.0
2005-05-06 21:11:00,1.8901,1.89018,1.8901,1.89015,188400000.0
2005-05-06 21:12:00,1.89013,1.89013,1.89005,1.89013,100800002.0
2005-05-06 21:13:00,1.89011,1.89021,1.89008,1.89008,146550000.0
2005-05-06 21:14:00,1.89012,1.89029,1.89011,1.89019,301999999.0
2005-05-06 21:15:00,1.89023,1.8903,1.89012,1.8903,230599999.0
2005-05-06 21:16:00,1.89034,1.89035,1.89027,1.89031,45900000.0
2005-05-06 21:17:00,1.89027,1.89029,1.89015,1.89029,182700000.0
2005-05-06 21:18:00,1.89029,1.89029,1.89022,1.89026,65300001.0
2005-05-06 21:19:00,1.89034,1.89034,1.89023,1.89033,200400003.0
2005-05-06 21:20:00,1.89031,1.89031,1.89004,1.89014,347899997.0
2005-05-06 21:21:00,1.89011,1.89013,1.89007,1.89008,198500005.0
2005-05-06 21:22:00,1.89013,1.89013,1.89,1.89,211899998.0
2005-05-06 21:23:00,1.89005,1.89018,1.89005,1.89009,28200000.0
2005-05-06 21:24:00,1.88998,1.88998,1.88991,1.88997,132800000.0
2005-05-06 21:25:00,1.88998,1.88998,1.88978,1.88988,133500000.0
2005-05-06 21:26:00,1.88988,1.88992,1.88982,1.88992,67100000.0
2005-05-06 21:27:00,1.8899,1.88993,1.88986,1.8899,137399997.0
2005-05-06 21:28:00,1.8899,1.88994,1.88982,1.88994,308199998.0
2005-05-06 21:29:00,1.89002,1.89008,1.88984,1.88984,37900000.0
2005-05-06 21:30:00,1.8899,1.89,1.8899,1.88992,38100000.0
2005-05-06 21:31:00,1.88993,1.88993,1.88984,1.88985,77400000.0
2005-05-06 21:32:00,1.88992,1.88992,1.88964,1.8899,308100002.0
2005-05-06 21:33:00,1.88995,1.88997,1.88987,1.88993,220099999.0
2005-05-06 21:34:00,1.88995,1.88995,1.88985,1.88985,230900003.0
2005-05-06 21:35:00,1.88988,1.88988,1.88983,1.88983,34399999.0
2005-05-06 21:36:00,1.8898,1.88994,1.8898,1.88986,120699999.0
2005-05-06 21:37:00,1.88987,1.88997,1.88987,1.88995,225299997.0
2005-05-06 21:38:00,1.88992,1.89013,1.88992,1.89008,115000001.0
2005-05-06 21:39:00,1.8901,1.8902,1.89002,1.89015,63300000.0
2005-05-06 21:40:00,1.89011,1.89018,1.89007,1.89012,160499998.0
2005-05-06 21:41:00,1.89013,1.89015,1.88994,1.89001,157500000.0
2005-05-06 21:42:00,1.89003,1.89016,1.89003,1.89016,141099999.0
2005-05-06 21:43:00,1.89014,1.89014,1.89006,1.89006,80700001.0
2005-05-06 21:44:00,1.89003,1.89004,1.88998,1.89003,120700002.0
2005-05-06 21:45:00,1.89001,1.89014,1.88997,1.89014,47899999.0
2005-05-06 21:46:00,1.89013,1.89014,1.89008,1.89014,65200000.0
2005-05-06 21:47:00,1.89015,1.89018,1.8901,1.89013,160299999.0
2005-05-06 21:48:00,1.89013,1.89025,1.89007,1.89025,137300000.0
2005-05-06 21:49:00,1.89021,1.89021,1.88999,1.89014,62000000.0
2005-05-06 21:50:00,1.89031,1.89031,1.89012,1.89012,19200000.0
2005-05-06 21:51:00,1.89007,1.89023,1.89007,1.89023,151900000.0
2005-05-06 21:52:00,1.89026,1.89026,1.89006,1.89014,77600002.0
2005-05-06 21:53:00,1.89017,1.89019,1.88997,1.88998,69500000.0
2005-05-06 21:54:00,1.89003,1.89003,1.88985,1.88985,98899998.0
2005-05-06 21:55:00,1.8899,1.89014,1.8899,1.89002,249399999.0
2005-05-06 21:56:00,1.88993,1.89011,1.88993,1.89006,99100002.0
2005-05-06 21:57:00,1.89006,1.89011,1.88991,1.88991,127300000.0
2005-05-06 21:58:00,1.8899,1.8899,1.88987,1.8899,76900000.0
2005-05-06 21:59:00,1.8899,1.88995,1.88985,1.88985,474199998.0
2005-05-06 22:00:00,1.89007,1.89009,1.89002,1.89002,135800002.0
2005-05-06 22:01:00,1.88999,1.89015,1.88997,1.89006,169300002.0
2005-05-06 22:02:00,1.89013,1.89022,1.89005,1.8901,209499998.0
2005-05-06 22:03:00,1.8901,1.8901,1.89007,1.8901,68900000.0
2005-05-06 22:04:00,1.89008,1.89026,1.89008,1.8902,282600000.0
2005-05-06 22:05:00,1.8902,1.8902,1.89015,1.8902,64200000.0
2005-05-06 22:06:00,1.89013,1.89013,1.88998,1.88999,15200000.0
2005-05-06 22:07:00,1.89008,1.89012,1.89005,1.8901,50999999.0
2005-05-06 22:08:00,1.89008,1.89008,1.89002,1.89006,82500000.0
2005-05-06 22:09:00,1.89012,1.89018,1.89012,1.89017,114399998.0
2005-05-06 22:10:00,1.89012,1.89024,1.89012,1.8902,72300002.0
2005-05-06 22:11:00,1.89022,1.8903,1.89018,1.89027,68100000.0
2005-05-06 22:12:00,1.8903,1.89039,1.89025,1.89028,242500000.0
2005-05-06 22:13:00,1.89023,1.89035,1.89023,1.8903,50000000.0
2005-05-06 22:14:00,1.8903,1.8903,1.8903,1.8903,30200000.0
2005-05-06 22:15:00,1.89035,1.89035,1.89018,1.89023,245199996.0
2005-05-06 22:16:00,1.89,1.89026,1.89,1.89026,261000001.0
2005-05-06 22:17:00,1.89022,1.89023,1.89001,1.89023,112899998.0
2005-05-06 22:18:00,1.89021,1.89021,1.88997,1.8901,89899999.0
2005-05-06 22:19:00,1.89018,1.89018,1.89008,1.89018,24800000.0
2005-05-06 22:20:00,1.89028,1.89028,1.89013,1.89016,59950001.0
2005-05-06 22:21:00,1.89022,1.89027,1.89017,1.89017,164800004.0
2005-05-06 22:22:00,1.89014,1.89023,1.89007,1.89007,122400001.0
2005-05-06 22:23:00,1.89025,1.89035,1.89018,1.89018,177899999.0
2005-05-06 22:24:00,1.89021,1.8903,1.8902,1.89025,97200001.0
2005-05-06 22:25:00,1.89034,1.89053,1.89026,1.89048,94899998.0
2005-05-06 22:26:00,1.89033,1.8904,1.89033,1.89037,31400000.0
2005-05-06 22:27:00,1.8903,1.89035,1.89023,1.8903,71599999.0
2005-05-06 22:28:00,1.89025,1.89025,1.89015,1.8902,73000001.0
2005-05-06 22:29:00,1.89025,1.89038,1.89024,1.89032,328200003.0
2005-05-06 22:30:00,1.89027,1.8903,1.89025,1.89025,110900001.0
2005-05-06 22:31:00,1.89022,1.89022,1.89016,1.89016,129599998.0
2005-05-06 22:32:00,1.89019,1.89033,1.89018,1.8903,287599996.0
2005-05-06 22:33:00,1.89015,1.8902,1.89015,1.89015,166950001.0
2005-05-06 22:34:00,1.89025,1.8903,1.89017,1.8902,227099997.0
2005-05-06 22:35:00,1.89025,1.89035,1.89025,1.89035,33900000.0
2005-05-06 22:36:00,1.8904,1.89046,1.89035,1.89035,27800000.0
2005-05-06 22:37:00,1.89045,1.89045,1.8904,1.8904,180099999.0
2005-05-06 22:38:00,1.89027,1.8904,1.89027,1.89034,62500000.0
2005-05-06 22:39:00,1.8903,1.8903,1.8903,1.8903,55900001.0
2005-05-06 22:40:00,1.8903,1.8903,1.89027,1.8903,107300000.0
2005-05-06 22:41:00,1.8903,1.89044,1.8903,1.89044,86600002.0
2005-05-06 22:42:00,1.89043,1.89043,1.89028,1.89037,32200000.0
2005-05-06 22:43:00,1.89027,1.89027,1.88997,1.89005,75099999.0
2005-05-06 22:44:00,1.8901,1.89015,1.89003,1.89005,97200000.0
2005-05-06 22:45:00,1.89003,1.89005,1.89,1.89005,129400003.0
2005-05-06 22:46:00,1.89006,1.89018,1.89006,1.89015,53100000.0
2005-05-06 22:47:00,1.89007,1.89014,1.89,1.89014,104500002.0
2005-05-06 22:48:00,1.8902,1.89026,1.89006,1.89006,31500000.0
2005-05-06 22:49:00,1.88997,1.88997,1.88986,1.88991,43370000.0
2005-05-06 22:50:00,1.88995,1.89006,1.88989,1.88992,81500000.0
2005-05-06 22:51:00,1.88984,1.8899,1.88984,1.8899,13900000.0
2005-05-06 22:52:00,1.89011,1.89023,1.88999,1.89008,53500000.0
2005-05-06 22:53:00,1.89002,1.89002,1.88975,1.89,26000000.0
2005-05-06 22:54:00,1.89002,1.89002,1.88995,1.88995,85800000.0
2005-05-06 22:55:00,1.88998,1.89008,1.88998,1.89008,46999999.0
2005-05-06 22:56:00,1.8899,1.8899,1.88972,1.88972,61800000.0
2005-05-06 22:57:00,1.8897,1.8897,1.8897,1.8897,45599998.0
2005-05-06 22:58:00,1.88968,1.88986,1.88968,1.88986,70800001.0
2005-05-06 22:59:00,1.88979,1.89033,1.88979,1.89033,94600000.0
2005-05-09 00:00:00,1.8904,1.8904,1.8902,1.8902,44400001.0
2005-05-09 00:01:00,1.8903,1.8904,1.8902,1.8904,44400001.0
2005-05-09 00:03:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:06:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:14:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:24:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:25:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:26:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:27:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:28:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:29:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:34:00,1.8904,1.8904,1.8903,1.8904,44400001.0
2005-05-09 00:35:00,1.8903,1.8903,1.8903,1.8903,44400001.0
2005-05-09 00:36:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 00:44:00,1.8904,1.8904,1.8901,1.8902,44400001.0
2005-05-09 00:45:00,1.89,1.8901,1.89,1.8901,44400001.0
2005-05-09 00:46:00,1.8899,1.8901,1.8899,1.8901,44400001.0
2005-05-09 00:47:00,1.89,1.8901,1.89,1.8901,44400001.0
2005-05-09 00:48:00,1.89,1.89,1.89,1.89,44400001.0
2005-05-09 00:49:00,1.8901,1.8901,1.8901,1.8901,44400001.0
2005-05-09 00:50:00,1.8902,1.8903,1.8902,1.8903,44400001.0
2005-05-09 00:51:00,1.8902,1.8903,1.8902,1.8902,44400001.0
2005-05-09 00:52:00,1.8903,1.8903,1.8902,1.8903,44400001.0
2005-05-09 00:53:00,1.8902,1.8903,1.8902,1.8903,44400001.0
2005-05-09 00:55:00,1.8902,1.8903,1.8902,1.8902,44400001.0
2005-05-09 00:58:00,1.8901,1.8901,1.89,1.8901,44400001.0
2005-05-09 00:59:00,1.8903,1.8903,1.8901,1.8901,44400001.0
2005-05-09 01:13:00,1.8903,1.8903,1.8903,1.8903,44400001.0
2005-05-09 01:15:00,1.8904,1.8906,1.8904,1.8904,44400001.0
2005-05-09 01:16:00,1.8902,1.8903,1.8902,1.8903,44400001.0
2005-05-09 01:23:00,1.8904,1.8908,1.8904,1.8904,44400001.0
2005-05-09 01:24:00,1.8904,1.8906,1.8904,1.8904,44400001.0
2005-05-09 01:29:00,1.8904,1.8904,1.8904,1.8904,44400001.0
2005-05-09 01:30:00,1.8906,1.8906,1.8904,1.8904,44400001.0
2005-05-09 01:34:00,1.8903,1.8903,1.8901,1.8901,44400001.0
2005-05-09 01:36:00,1.8902,1.8902,1.8902,1.8902,44400001.0
2005-05-09 01:39:00,1.8899,1.8902,1.8899,1.8899,44400001.0
2005-05-09 01:40:00,1.8897,1.8897,1.8895,1.8897,44400001.0
2005-05-09 01:41:00,1.8895,1.8897,1.8895,1.8897,44400001.0
2005-05-09 01:42:00,1.8895,1.8895,1.8893,1.8895,44400001.0
2005-05-09 01:43:00,1.8895,1.8895,1.8895,1.8895,44400001.0
2005-05-09 01:44:00,1.8893,1.8895,1.8889,1.8895,44400001.0
2005-05-09 01:45:00,1.8895,1.8895,1.8891,1.8891,44400001.0
2005-05-09 01:46:00,1.8893,1.8893,1.8893,1.8893,44400001.0
2005-05-09 01:47:00,1.8891,1.8893,1.8891,1.8893,44400001.0
2005-05-09 01:48:00,1.8891,1.8893,1.8891,1.8893,44400001.0
2005-05-09 01:49:00,1.8893,1.8895,1.8893,1.8893,44400001.0
2005-05-09 01:50:00,1.8895,1.8895,1.8891,1.8891,44400001.0
2005-05-09 01:51:00,1.8891,1.8895,1.8891,1.8895,44400001.0
2005-05-09 01:53:00,1.8893,1.8897,1.8893,1.8897,44400001.0
2005-05-09 01:54:00,1.8895,1.8895,1.8895,1.8895,44400001.0
2005-05-09 01:55:00,1.8893,1.8893,1.8893,1.8893,44400001.0
2005-05-09 01:56:00,1.8895,1.8897,1.8893,1.8895,44400001.0
2005-05-09 01:57:00,1.8895,1.8895,1.8895,1.8895,44400001.0
2005-05-09 01:58:00,1.8895,1.8897,1.8895,1.8897,44400001.0
2005-05-09 02:00:00,1.88952,1.88955,1.8895,1.88955,44400001.0
2005-05-09 02:01:00,1.88946,1.88946,1.88924,1.88924,46899999.0
2005-05-09 02:02:00,1.88917,1.8892,1.88917,1.88917,31900000.0
2005-05-09 02:03:00,1.88923,1.88925,1.8892,1.88925,79600002.0
2005-05-09 02:04:00,1.88929,1.88931,1.88893,1.88924,63200000.0
2005-05-09 02:05:00,1.88915,1.88925,1.88915,1.88925,12300000.0
2005-05-09 02:06:00,1.8892,1.88923,1.88907,1.88923,23800000.0
2005-05-09 02:07:00,1.88938,1.88953,1.88938,1.88953,17200000.0
2005-05-09 02:08:00,1.88946,1.88947,1.88946,1.88947,12400000.0
2005-05-09 02:09:00,1.88948,1.88952,1.88941,1.88948,66800000.0
2005-05-09 02:10:00,1.88952,1.88952,1.88939,1.88941,28150000.0
2005-05-09 02:11:00,1.88956,1.88956,1.88937,1.88946,58799999.0
2005-05-09 02:12:00,1.88949,1.88951,1.88937,1.88945,49100000.0
2005-05-09 02:13:00,1.88963,1.88973,1.88952,1.88952,32500000.0
2005-05-09 02:14:00,1.88952,1.88952,1.88942,1.88948,35200000.0
2005-05-09 02:15:00,1.88955,1.88955,1.88945,1.88955,46400000.0
2005-05-09 02:16:00,1.88964,1.88981,1.88964,1.88981,27900000.0
2005-05-09 02:17:00,1.88978,1.88978,1.88963,1.88967,74800001.0
2005-05-09 02:18:00,1.88968,1.88973,1.88961,1.88973,71199999.0
2005-05-09 02:19:00,1.88978,1.88999,1.88973,1.88999,52599999.0
2005-05-09 02:20:00,1.89001,1.89003,1.88987,1.89003,69899999.0
2005-05-09 02:21:00,1.88993,1.88993,1.88978,1.88992,29900000.0
2005-05-09 02:22:00,1.88985,1.88995,1.88985,1.88987,80700000.0
2005-05-09 02:23:00,1.88986,1.89,1.88979,1.89,53700000.0
2005-05-09 02:24:00,1.8901,1.89015,1.8901,1.8901,63099999.0
2005-05-09 02:25:00,1.88996,1.89012,1.88996,1.89008,19200000.0
2005-05-09 02:26:00,1.8898,1.89017,1.8898,1.8898,56400000.0
2005-05-09 02:27:00,1.88966,1.89018,1.88966,1.89018,64500000.0
2005-05-09 02:28:00,1.8902,1.8902,1.89003,1.89014,67900002.0
2005-05-09 02:29:00,1.89014,1.89023,1.89009,1.89023,48199999.0
2005-05-09 02:30:00,1.89012,1.89012,1.88996,1.88999,28700000.0
2005-05-09 02:31:00,1.8897,1.88976,1.88936,1.88965,60800000.0
2005-05-09 02:32:00,1.8898,1.88983,1.88973,1.88973,50500001.0
2005-05-09 02:33:00,1.88978,1.88978,1.88971,1.88971,9600000.0
2005-05-09 02:34:00,1.88977,1.88986,1.88969,1.88969,75200002.0
2005-05-09 02:35:00,1.88976,1.89026,1.88976,1.89022,38700000.0
2005-05-09 02:36:00,1.89018,1.89026,1.89014,1.89026,25000000.0
2005-05-09 02:37:00,1.89028,1.89028,1.88991,1.89017,54500000.0
2005-05-09 02:38:00,1.89027,1.89042,1.89027,1.89042,62600000.0
2005-05-09 02:39:00,1.89043,1.89043,1.89034,1.89036,56700000.0
2005-05-09 02:40:00,1.89015,1.89015,1.88992,1.89009,56499999.0
2005-05-09 02:41:00,1.89022,1.89025,1.89017,1.89018,60299999.0
2005-05-09 02:42:00,1.89021,1.89047,1.89016,1.89046,33700001.0
2005-05-09 02:43:00,1.89038,1.89051,1.89038,1.89051,50300000.0
2005-05-09 02:44:00,1.89047,1.89086,1.89047,1.89085,89600000.0
2005-05-09 02:45:00,1.8909,1.8909,1.8906,1.89079,72900000.0
2005-05-09 02:46:00,1.89078,1.89086,1.8907,1.8907,73499999.0
2005-05-09 02:47:00,1.89068,1.89073,1.89064,1.89068,53400001.0
2005-05-09 02:48:00,1.89078,1.89078,1.89078,1.89078,200000.0
2005-05-09 02:49:00,1.89059,1.89062,1.89052,1.89062,48200001.0
2005-05-09 02:50:00,1.89073,1.89076,1.89062,1.8907,84100000.0
2005-05-09 02:51:00,1.89059,1.89063,1.89047,1.89063,52100000.0
2005-05-09 02:52:00,1.89055,1.89055,1.89043,1.89047,61500001.0
2005-05-09 02:53:00,1.8904,1.89052,1.8904,1.89052,38100000.0
2005-05-09 02:54:00,1.89057,1.89065,1.89056,1.89064,34500000.0
2005-05-09 02:55:00,1.89047,1.89047,1.89031,1.89039,42900000.0
2005-05-09 02:56:00,1.89044,1.89044,1.88977,1.89024,95200000.0
2005-05-09 02:57:00,1.89029,1.89036,1.89025,1.89029,80900000.0
2005-05-09 02:58:00,1.89043,1.89045,1.89034,1.89038,44600001.0
2005-05-09 02:59:00,1.89038,1.89038,1.89012,1.89022,86200000.0
2005-05-09 03:00:00,1.8902,1.89023,1.89017,1.89019,72200000.0
2005-05-09 03:01:00,1.89016,1.89016,1.88999,1.89,43000000.0
2005-05-09 03:02:00,1.88997,1.89004,1.88996,1.88999,62400000.0
2005-05-09 03:03:00,1.89005,1.89005,1.88995,1.89003,52700000.0
2005-05-09 03:04:00,1.89022,1.89027,1.88987,1.89002,68400001.0
2005-05-09 03:05:00,1.88997,1.89005,1.88997,1.89,35400000.0
2005-05-09 03:06:00,1.88995,1.89005,1.88992,1.88995,103400000.0
2005-05-09 03:07:00,1.88985,1.88985,1.88956,1.88978,61200001.0
2005-05-09 03:08:00,1.88979,1.88981,1.88972,1.88972,61600001.0
2005-05-09 03:09:00,1.8898,1.8898,1.88952,1.88959,51000000.0
2005-05-09 03:10:00,1.88957,1.88959,1.88943,1.88943,54699998.0
2005-05-09 03:11:00,1.88937,1.88952,1.88916,1.88945,59200000.0
2005-05-09 03:12:00,1.88935,1.88948,1.88935,1.8894,22800000.0
2005-05-09 03:13:00,1.88942,1.88948,1.88938,1.88948,52100000.0
2005-05-09 03:14:00,1.88953,1.88953,1.88945,1.88952,65299999.0
2005-05-09 03:15:00,1.8894,1.8894,1.88914,1.88922,62100001.0
2005-05-09 03:16:00,1.88918,1.88918,1.88902,1.88914,21400000.0
2005-05-09 03:17:00,1.88913,1.88927,1.88905,1.88919,80200001.0
2005-05-09 03:18:00,1.88855,1.8887,1.88764,1.88764,85600000.0
2005-05-09 03:19:00,1.8877,1.88787,1.88756,1.88774,97000000.0
2005-05-09 03:20:00,1.8876,1.8876,1.88738,1.88741,26300000.0
2005-05-09 03:21:00,1.88723,1.88723,1.88691,1.88703,110700000.0
2005-05-09 03:22:00,1.88698,1.8872,1.88692,1.88716,81400000.0
2005-05-09 03:23:00,1.8872,1.8872,1.88707,1.88707,21300000.0
2005-05-09 03:24:00,1.88704,1.8871,1.88698,1.88699,97500002.0
2005-05-09 03:25:00,1.88717,1.88733,1.88717,1.88732,20300000.0
2005-05-09 03:26:00,1.88716,1.88781,1.88716,1.88781,33700001.0
2005-05-09 03:27:00,1.88777,1.88777,1.88755,1.88761,49599999.0
2005-05-09 03:28:00,1.88772,1.88816,1.88748,1.88808,66500000.0
2005-05-09 03:29:00,1.88828,1.88828,1.88751,1.88801,85700000.0
2005-05-09 03:30:00,1.88783,1.88783,1.8874,1.88781,55200000.0
2005-05-09 03:31:00,1.88805,1.88805,1.8878,1.88793,23000000.0
2005-05-09 03:32:00,1.88793,1.88793,1.88783,1.88787,44100000.0
2005-05-09 03:33:00,1.88761,1.88767,1.8873,1.88767,51050000.0
2005-05-09 03:34:00,1.88766,1.88779,1.88719,1.88719,60300000.0
2005-05-09 03:35:00,1.88733,1.88768,1.88725,1.88768,64500000.0
2005-05-09 03:36:00,1.88755,1.8877,1.88744,1.8877,99000001.0
2005-05-09 03:37:00,1.88785,1.88785,1.8878,1.8878,8900000.0
2005-05-09 03:38:00,1.88787,1.88806,1.88786,1.88786,62699998.0
2005-05-09 03:39:00,1.88785,1.8882,1.88785,1.88813,55200000.0
2005-05-09 03:40:00,1.88802,1.88802,1.88781,1.88793,66200000.0
2005-05-09 03:41:00,1.88788,1.88788,1.88788,1.88788,20400000.0
2005-05-09 03:42:00,1.88785,1.88801,1.88785,1.88792,80500002.0
2005-05-09 03:43:00,1.88788,1.88789,1.88783,1.88789,99900003.0
2005-05-09 03:44:00,1.88783,1.8879,1.88779,1.88779,46199999.0
2005-05-09 03:45:00,1.8877,1.88774,1.88763,1.88767,34500000.0
2005-05-09 03:46:00,1.8876,1.88767,1.88755,1.88755,48800000.0
2005-05-09 03:47:00,1.88762,1.88771,1.88761,1.88766,38200000.0
2005-05-09 03:48:00,1.8876,1.88765,1.88755,1.88765,86800001.0
2005-05-09 03:49:00,1.8876,1.88765,1.88755,1.88765,25700001.0
2005-05-09 03:50:00,1.88755,1.88755,1.88727,1.88727,78400002.0
2005-05-09 03:51:00,1.88723,1.88733,1.88723,1.8873,79300000.0
2005-05-09 03:52:00,1.88738,1.88739,1.88736,1.88737,47300000.0
2005-05-09 03:53:00,1.88728,1.8873,1.88705,1.88715,113400002.0
2005-05-09 03:54:00,1.8872,1.88727,1.88719,1.88719,59800001.0
2005-05-09 03:55:00,1.88725,1.8874,1.88725,1.8874,34600000.0
2005-05-09 03:56:00,1.88744,1.88744,1.88732,1.88737,51500000.0
2005-05-09 03:57:00,1.88723,1.88729,1.88707,1.88707,92400000.0
2005-05-09 03:58:00,1.88704,1.88721,1.88704,1.88709,32500000.0
2005-05-09 03:59:00,1.887,1.88708,1.887,1.88708,33000000.0
2005-05-09 04:00:00,1.887,1.88724,1.88695,1.88712,64000000.0
2005-05-09 04:01:00,1.88699,1.887,1.88689,1.88697,51000001.0
2005-05-09 04:02:00,1.88682,1.88688,1.88682,1.88688,2000000.0
2005-05-09 04:03:00,1.88693,1.88698,1.88693,1.88698,52800000.0
2005-05-09 04:04:00,1.8868,1.8869,1.8868,1.88681,38000000.0
2005-05-09 04:05:00,1.88663,1.88663,1.88647,1.88663,62800000.0
2005-05-09 04:06:00,1.88632,1.88658,1.8863,1.88657,98700001.0
2005-05-09 04:07:00,1.88655,1.88662,1.88641,1.88651,100099997.0
2005-05-09 04:08:00,1.88661,1.88661,1.8864,1.88653,60100000.0
2005-05-09 04:09:00,1.88652,1.88652,1.88641,1.88641,64900000.0
2005-05-09 04:10:00,1.88639,1.88646,1.88639,1.88646,38300000.0
2005-05-09 04:11:00,1.8864,1.8864,1.88625,1.88628,89199998.0
2005-05-09 04:12:00,1.88623,1.88624,1.88614,1.88624,48200000.0
2005-05-09 04:13:00,1.88621,1.88622,1.88606,1.88606,68600000.0
2005-05-09 04:14:00,1.88613,1.88625,1.8861,1.8861,71199998.0
2005-05-09 04:15:00,1.8861,1.88615,1.88607,1.88615,46000000.0
2005-05-09 04:16:00,1.88605,1.88605,1.88585,1.88599,106500001.0
2005-05-09 04:17:00,1.88592,1.88596,1.8858,1.88596,37399999.0
2005-05-09 04:18:00,1.88603,1.88621,1.8859,1.88621,67900001.0
2005-05-09 04:19:00,1.88633,1.88637,1.88629,1.88637,73300000.0
2005-05-09 04:20:00,1.88625,1.88638,1.88623,1.88623,33300000.0
2005-05-09 04:21:00,1.88623,1.88625,1.88617,1.88617,75000000.0
2005-05-09 04:22:00,1.88606,1.88613,1.88599,1.88613,79800000.0
2005-05-09 04:23:00,1.88611,1.88611,1.88586,1.88598,119699999.0
2005-05-09 04:24:00,1.88605,1.88613,1.88605,1.88608,42800000.0
2005-05-09 04:25:00,1.88618,1.88625,1.88612,1.8862,68000000.0
2005-05-09 04:26:00,1.88623,1.88625,1.8861,1.88625,58999999.0
2005-05-09 04:27:00,1.88628,1.88628,1.88607,1.88615,100599999.0
2005-05-09 04:28:00,1.88611,1.88627,1.8861,1.88618,103499999.0
2005-05-09 04:29:00,1.88613,1.88613,1.88604,1.88607,57800000.0
2005-05-09 04:30:00,1.88602,1.88602,1.88602,1.88602,3400000.0
2005-05-09 04:31:00,1.886,1.886,1.886,1.886,200000.0
2005-05-09 04:32:00,1.8861,1.88619,1.88579,1.88619,70600000.0
2005-05-09 04:33:00,1.886,1.88608,1.88588,1.88588,67999997.0
2005-05-09 04:34:00,1.88585,1.88598,1.88579,1.88589,58700000.0
2005-05-09 04:35:00,1.88587,1.88601,1.88587,1.88597,50500001.0
2005-05-09 04:36:00,1.8859,1.88602,1.88589,1.88602,48699999.0
2005-05-09 04:37:00,1.88595,1.88595,1.88585,1.8859,47599999.0
2005-05-09 04:38:00,1.8859,1.88595,1.8859,1.88595,40200000.0
2005-05-09 04:39:00,1.88598,1.88602,1.88593,1.88597,56100000.0
2005-05-09 04:40:00,1.88587,1.88592,1.88584,1.88588,65199998.0
2005-05-09 04:41:00,1.88586,1.88589,1.88586,1.88589,5700000.0
2005-05-09 04:42:00,1.8858,1.88585,1.88578,1.88578,66100000.0
2005-05-09 04:43:00,1.88572,1.88573,1.88563,1.88573,102900000.0
2005-05-09 04:44:00,1.88584,1.88584,1.88571,1.88573,47000000.0
2005-05-09 04:45:00,1.8858,1.8858,1.88575,1.88575,32600000.0
2005-05-09 04:46:00,1.88596,1.88599,1.88596,1.88599,25400001.0
2005-05-09 04:47:00,1.88608,1.88615,1.88608,1.8861,57900000.0
2005-05-09 04:48:00,1.88607,1.88613,1.88607,1.88613,34100000.0
2005-05-09 04:49:00,1.88613,1.88617,1.88607,1.88607,45000000.0
2005-05-09 04:50:00,1.88648,1.88674,1.88648,1.88669,48800000.0
2005-05-09 04:51:00,1.88661,1.88681,1.88644,1.88681,45500000.0
2005-05-09 04:52:00,1.88681,1.88704,1.88681,1.88703,93800001.0
2005-05-09 04:53:00,1.88717,1.88731,1.88711,1.88726,77750001.0
2005-05-09 04:54:00,1.88735,1.88735,1.88735,1.88735,2400000.0
2005-05-09 04:55:00,1.88749,1.88765,1.88741,1.88742,148200001.0
2005-05-09 04:56:00,1.88734,1.88734,1.88731,1.88731,17200000.0
2005-05-09 04:57:00,1.88705,1.88705,1.88607,1.88686,73500001.0
2005-05-09 04:58:00,1.88693,1.88704,1.88693,1.887,65900000.0
2005-05-09 04:59:00,1.88704,1.88704,1.88611,1.88669,110499996.0
2005-05-09 05:00:00,1.88693,1.88693,1.88684,1.88688,69899999.0
2005-05-09 05:01:00,1.88665,1.88695,1.88665,1.8869,70600001.0
2005-05-09 05:02:00,1.8869,1.88695,1.8869,1.88695,40900000.0
2005-05-09 05:03:00,1.88677,1.8869,1.88625,1.8869,44900000.0
2005-05-09 05:04:00,1.88653,1.88688,1.88653,1.88659,46000000.0
2005-05-09 05:05:00,1.8867,1.8868,1.8867,1.8868,10400000.0
2005-05-09 05:06:00,1.88681,1.88684,1.88673,1.88684,12200000.0
2005-05-09 05:07:00,1.88693,1.88701,1.88685,1.8869,98299998.0
2005-05-09 05:08:00,1.88679,1.88679,1.88671,1.88671,21600000.0
2005-05-09 05:09:00,1.88664,1.88675,1.88664,1.88675,20000000.0
2005-05-09 05:10:00,1.88679,1.88683,1.88667,1.88674,62200001.0
2005-05-09 05:11:00,1.88674,1.88676,1.88674,1.88676,26599999.0
2005-05-09 05:12:00,1.88681,1.88681,1.88664,1.88668,41800000.0
2005-05-09 05:13:00,1.8865,1.8865,1.88584,1.8863,81899999.0
2005-05-09 05:14:00,1.88638,1.88652,1.88638,1.88647,67200000.0
2005-05-09 05:15:00,1.88656,1.8866,1.88648,1.88652,68200000.0
2005-05-09 05:16:00,1.88651,1.88676,1.88651,1.88676,33700000.0
2005-05-09 05:17:00,1.88678,1.88678,1.88646,1.88656,112600000.0
2005-05-09 05:18:00,1.88656,1.88663,1.88653,1.88663,36900000.0
2005-05-09 05:19:00,1.88658,1.88662,1.88654,1.88655,70499998.0
2005-05-09 05:20:00,1.88652,1.88662,1.88652,1.88652,64300001.0
2005-05-09 05:21:00,1.88645,1.8865,1.88639,1.88646,63500000.0
2005-05-09 05:22:00,1.88658,1.88664,1.88657,1.88658,75400001.0
2005-05-09 05:23:00,1.88666,1.88666,1.88666,1.88666,40500000.0
2005-05-09 05:24:00,1.88667,1.88673,1.88658,1.88658,70700000.0
2005-05-09 05:25:00,1.88672,1.88683,1.88672,1.88683,34899999.0
2005-05-09 05:26:00,1.88666,1.88679,1.88659,1.88679,46600000.0
2005-05-09 05:27:00,1.88685,1.88685,1.88685,1.88685,300000.0
2005-05-09 05:28:00,1.88653,1.88666,1.88645,1.88659,42200000.0
2005-05-09 05:29:00,1.88643,1.88643,1.88624,1.88629,21000000.0
2005-05-09 05:30:00,1.8862,1.8862,1.88602,1.88611,22100000.0
2005-05-09 05:31:00,1.88609,1.88616,1.88609,1.88613,65799999.0
2005-05-09 05:32:00,1.88615,1.88617,1.88607,1.88617,59599998.0
2005-05-09 05:33:00,1.8862,1.8862,1.88603,1.88603,32400000.0
2005-05-09 05:34:00,1.88603,1.88605,1.88575,1.88605,129350001.0
2005-05-09 05:35:00,1.886,1.88609,1.88595,1.88605,106899999.0
2005-05-09 05:36:00,1.886,1.88605,1.886,1.88605,44500001.0
2005-05-09 05:37:00,1.88595,1.88605,1.88594,1.88597,63900001.0
2005-05-09 05:38:00,1.88615,1.88615,1.88597,1.88613,82299998.0
2005-05-09 05:39:00,1.88624,1.8864,1.88624,1.88628,73300000.0
2005-05-09 05:40:00,1.88638,1.88649,1.88631,1.8864,95100000.0
2005-05-09 05:41:00,1.88638,1.88641,1.88634,1.88634,41900000.0
2005-05-09 05:42:00,1.8865,1.8866,1.8865,1.8866,8500000.0
2005-05-09 05:43:00,1.88664,1.88664,1.88643,1.88643,11700000.0
2005-05-09 05:44:00,1.88653,1.88653,1.88644,1.88646,54300000.0
2005-05-09 05:45:00,1.88653,1.88653,1.88653,1.88653,16200001.0
2005-05-09 05:46:00,1.88645,1.8865,1.88645,1.8865,7500000.0
2005-05-09 05:47:00,1.88647,1.88659,1.88638,1.88657,108200000.0
2005-05-09 05:48:00,1.88648,1.88648,1.88631,1.88642,63100000.0
2005-05-09 05:49:00,1.88652,1.88654,1.88636,1.88654,78600001.0
2005-05-09 05:50:00,1.8865,1.88664,1.88649,1.88657,28699999.0
2005-05-09 05:51:00,1.8865,1.8865,1.8863,1.88635,117399999.0
2005-05-09 05:52:00,1.8864,1.88651,1.88636,1.88651,63200000.0
2005-05-09 05:53:00,1.88642,1.88648,1.88633,1.88641,51100000.0
2005-05-09 05:54:00,1.88643,1.88643,1.88624,1.88643,57600000.0
2005-05-09 05:55:00,1.8864,1.88645,1.8864,1.8864,43399999.0
2005-05-09 05:56:00,1.88648,1.88664,1.88626,1.88659,86800001.0
2005-05-09 05:57:00,1.88645,1.88645,1.8864,1.88645,39500000.0
2005-05-09 05:58:00,1.88659,1.88659,1.88636,1.8865,36400000.0
2005-05-09 05:59:00,1.88638,1.88645,1.88635,1.8864,97700003.0
2005-05-09 06:00:00,1.88645,1.88645,1.88635,1.88637,79299998.0
2005-05-09 06:01:00,1.8864,1.8864,1.88627,1.88627,34700000.0
2005-05-09 06:02:00,1.8864,1.8864,1.88635,1.8864,18600000.0
2005-05-09 06:03:00,1.88662,1.88669,1.8865,1.88669,51300000.0
2005-05-09 06:04:00,1.88638,1.8864,1.88636,1.88636,33800000.0
2005-05-09 06:05:00,1.88633,1.88643,1.88633,1.8864,44500000.0
2005-05-09 06:06:00,1.88635,1.88645,1.88635,1.8864,73500000.0
2005-05-09 06:07:00,1.88631,1.88634,1.88622,1.88622,48400000.0
2005-05-09 06:08:00,1.88613,1.88637,1.88597,1.88637,70699998.0
2005-05-09 06:09:00,1.88634,1.88654,1.88634,1.88636,72500002.0
2005-05-09 06:10:00,1.8863,1.88635,1.88625,1.88635,26800000.0
2005-05-09 06:11:00,1.88635,1.88635,1.8863,1.8863,49699999.0
2005-05-09 06:12:00,1.8864,1.88656,1.8864,1.88656,48100000.0
2005-05-09 06:13:00,1.88661,1.88668,1.88661,1.88662,75600001.0
2005-05-09 06:14:00,1.88663,1.88668,1.88663,1.88668,28899999.0
2005-05-09 06:15:00,1.88673,1.88673,1.88656,1.88667,30100000.0
2005-05-09 06:16:00,1.88655,1.88655,1.88638,1.88638,56400000.0
2005-05-09 06:17:00,1.88645,1.88666,1.88645,1.88653,82200000.0
2005-05-09 06:18:00,1.8866,1.88667,1.8865,1.8865,100500000.0
2005-05-09 06:19:00,1.88636,1.88648,1.88632,1.88645,116700000.0
2005-05-09 06:20:00,1.88636,1.88645,1.88636,1.88645,55500000.0
2005-05-09 06:21:00,1.88642,1.8866,1.88642,1.88652,81900002.0
2005-05-09 06:22:00,1.88647,1.88662,1.88647,1.88662,85799998.0
2005-05-09 06:23:00,1.88671,1.88671,1.88663,1.88669,48899999.0
2005-05-09 06:24:00,1.88677,1.88682,1.88673,1.88674,99600001.0
2005-05-09 06:25:00,1.88691,1.88691,1.88682,1.88686,29600000.0
2005-05-09 06:26:00,1.88692,1.887,1.88676,1.88698,120300003.0
2005-05-09 06:27:00,1.8869,1.88705,1.8869,1.88705,28200000.0
2005-05-09 06:28:00,1.88696,1.88711,1.88688,1.88711,107400000.0
2005-05-09 06:29:00,1.88707,1.88717,1.88705,1.88717,121299999.0
2005-05-09 06:30:00,1.88723,1.88734,1.88717,1.88734,47900001.0
2005-05-09 06:31:00,1.88729,1.88729,1.88692,1.88692,39900000.0
2005-05-09 06:32:00,1.8869,1.88697,1.88685,1.88685,109699999.0
2005-05-09 06:33:00,1.88681,1.88689,1.88681,1.88689,25500000.0
2005-05-09 06:34:00,1.88684,1.88694,1.88684,1.88685,47300000.0
2005-05-09 06:35:00,1.88665,1.88665,1.8865,1.8865,10000000.0
2005-05-09 06:36:00,1.88685,1.88694,1.8865,1.88668,103100000.0
2005-05-09 06:37:00,1.8866,1.8866,1.8866,1.8866,41499999.0
2005-05-09 06:38:00,1.88655,1.88681,1.88655,1.88657,125700000.0
2005-05-09 06:39:00,1.88647,1.8865,1.88642,1.88648,25400000.0
2005-05-09 06:40:00,1.88662,1.88665,1.88662,1.88665,20200000.0
2005-05-09 06:41:00,1.88677,1.88684,1.88671,1.88684,80400000.0
2005-05-09 06:42:00,1.88688,1.88688,1.8868,1.8868,46799999.0
2005-05-09 06:43:00,1.88669,1.88669,1.88566,1.88569,112699999.0
2005-05-09 06:44:00,1.88563,1.88583,1.88555,1.88583,49600000.0
2005-05-09 06:45:00,1.88592,1.88606,1.88585,1.88603,39200000.0
2005-05-09 06:46:00,1.88613,1.88642,1.886,1.88642,78600000.0
2005-05-09 06:47:00,1.88644,1.88644,1.88617,1.88617,59800000.0
2005-05-09 06:48:00,1.88612,1.88613,1.88599,1.88613,71700000.0
2005-05-09 06:49:00,1.8861,1.88614,1.88599,1.88604,58400000.0
2005-05-09 06:50:00,1.88609,1.88612,1.88602,1.88602,14400000.0
2005-05-09 06:51:00,1.88602,1.8861,1.886,1.88608,114599998.0
2005-05-09 06:52:00,1.88612,1.88622,1.88591,1.88615,24700000.0
2005-05-09 06:53:00,1.88619,1.88637,1.88619,1.88634,76000001.0
2005-05-09 06:54:00,1.88643,1.88643,1.88632,1.88637,66200001.0
2005-05-09 06:55:00,1.88623,1.88637,1.88613,1.88635,38400000.0
2005-05-09 06:56:00,1.88629,1.88635,1.88622,1.88635,69400001.0
2005-05-09 06:57:00,1.88621,1.88621,1.88597,1.8861,95300001.0
2005-05-09 06:58:00,1.88612,1.88621,1.88612,1.88617,68999997.0
2005-05-09 06:59:00,1.88616,1.88636,1.88616,1.88628,35100000.0
2005-05-09 07:00:00,1.88647,1.8865,1.88625,1.88625,39600000.0
2005-05-09 07:01:00,1.88613,1.88631,1.88613,1.88625,75400000.0
2005-05-09 07:02:00,1.88626,1.88626,1.88622,1.88622,2600000.0
2005-05-09 07:03:00,1.88615,1.88617,1.88606,1.88617,79600001.0
2005-05-09 07:04:00,1.88613,1.88613,1.88589,1.88609,45599999.0
2005-05-09 07:05:00,1.88627,1.88629,1.88612,1.8862,112600001.0
2005-05-09 07:06:00,1.88617,1.88627,1.88615,1.88618,60200000.0
2005-05-09 07:07:00,1.8863,1.88641,1.88627,1.88637,51499999.0
2005-05-09 07:08:00,1.88645,1.88666,1.88645,1.88666,19000000.0
2005-05-09 07:09:00,1.88668,1.88698,1.88662,1.88698,36900000.0
2005-05-09 07:10:00,1.88697,1.88697,1.88674,1.88684,150300002.0
2005-05-09 07:11:00,1.88687,1.88689,1.88664,1.88683,114099999.0
2005-05-09 07:12:00,1.88671,1.88671,1.88661,1.88661,15300000.0
2005-05-09 07:13:00,1.8865,1.8865,1.88622,1.88636,104800001.0
2005-05-09 07:14:00,1.88635,1.88645,1.88635,1.8864,84499999.0
2005-05-09 07:15:00,1.88653,1.88653,1.88629,1.88638,59399999.0
2005-05-09 07:16:00,1.88628,1.8863,1.88626,1.8863,12800000.0
2005-05-09 07:17:00,1.88637,1.88661,1.88635,1.88661,76900002.0
2005-05-09 07:18:00,1.88646,1.88646,1.88637,1.8864,33900000.0
2005-05-09 07:19:00,1.88642,1.88649,1.88635,1.88642,70900000.0
2005-05-09 07:20:00,1.88642,1.88698,1.88642,1.88698,71350000.0
2005-05-09 07:21:00,1.8869,1.88702,1.88675,1.88702,43200000.0
2005-05-09 07:22:00,1.88706,1.88712,1.88705,1.88712,46900001.0
2005-05-09 07:23:00,1.88695,1.88741,1.88695,1.88737,69399998.0
2005-05-09 07:24:00,1.88725,1.88746,1.88725,1.88746,98400001.0
2005-05-09 07:25:00,1.88738,1.88748,1.88729,1.88746,50300000.0
2005-05-09 07:26:00,1.8875,1.88755,1.8875,1.88755,72700000.0
2005-05-09 07:27:00,1.88745,1.88757,1.88745,1.88753,69499998.0
2005-05-09 07:28:00,1.88746,1.8876,1.88746,1.8876,32100000.0
2005-05-09 07:29:00,1.88755,1.88755,1.88744,1.88754,55600000.0
2005-05-09 07:30:00,1.88756,1.88778,1.88756,1.88767,63100000.0
2005-05-09 07:31:00,1.88783,1.88795,1.88774,1.88792,54800001.0
2005-05-09 07:32:00,1.8877,1.88783,1.88758,1.88783,104999998.0
2005-05-09 07:33:00,1.8879,1.88791,1.88774,1.88791,91300001.0
2005-05-09 07:34:00,1.88773,1.88787,1.88773,1.8878,98499997.0
2005-05-09 07:35:00,1.88788,1.888,1.88783,1.88791,96900000.0
2005-05-09 07:36:00,1.88772,1.88772,1.8874,1.8874,94300002.0
2005-05-09 07:37:00,1.8872,1.88723,1.88686,1.8871,57799999.0
2005-05-09 07:38:00,1.8873,1.8873,1.88702,1.88711,48900000.0
2005-05-09 07:39:00,1.88716,1.88716,1.88714,1.88714,7800000.0
2005-05-09 07:40:00,1.88687,1.88687,1.88645,1.8866,75999999.0
2005-05-09 07:41:00,1.88677,1.88677,1.88668,1.88668,19000000.0
2005-05-09 07:42:00,1.88669,1.88682,1.88659,1.88659,74899999.0
2005-05-09 07:43:00,1.88669,1.88669,1.88657,1.88666,61900001.0
2005-05-09 07:44:00,1.8867,1.88678,1.88668,1.88678,27600000.0
2005-05-09 07:45:00,1.88662,1.88662,1.88642,1.88652,73399999.0
2005-05-09 07:46:00,1.88653,1.88653,1.88647,1.8865,61900000.0
2005-05-09 07:47:00,1.88649,1.88656,1.88649,1.88656,47100001.0
2005-05-09 07:48:00,1.8867,1.88676,1.88665,1.88665,77400000.0
2005-05-09 07:49:00,1.88657,1.88716,1.88657,1.88716,101000001.0
2005-05-09 07:50:00,1.8872,1.88728,1.88719,1.88719,42900000.0
2005-05-09 07:51:00,1.88714,1.88714,1.88698,1.88698,24800000.0
2005-05-09 07:52:00,1.88686,1.88688,1.88663,1.88688,21200000.0
2005-05-09 07:53:00,1.88675,1.88694,1.88675,1.88694,25200000.0
2005-05-09 07:54:00,1.88705,1.88711,1.88701,1.88701,66900000.0
2005-05-09 07:55:00,1.88709,1.88722,1.88709,1.88711,57100000.0
2005-05-09 07:56:00,1.88715,1.88715,1.88702,1.88711,46200001.0
2005-05-09 07:57:00,1.88707,1.88715,1.88699,1.88705,80200000.0
2005-05-09 07:58:00,1.88713,1.88728,1.887,1.88728,10300000.0
2005-05-09 07:59:00,1.88723,1.8873,1.88711,1.88711,82200002.0
2005-05-09 08:00:00,1.88702,1.88706,1.88694,1.88694,60399999.0
2005-05-09 08:01:00,1.88683,1.88683,1.88624,1.88643,106800002.0
2005-05-09 08:02:00,1.88631,1.88631,1.88615,1.88624,97500000.0
2005-05-09 08:03:00,1.88645,1.88654,1.8864,1.8864,77899998.0
2005-05-09 08:04:00,1.88599,1.88644,1.88599,1.88644,31200000.0
2005-05-09 08:05:00,1.88644,1.88661,1.88628,1.88661,35900000.0
2005-05-09 08:06:00,1.8867,1.8867,1.88656,1.88666,60600001.0
2005-05-09 08:07:00,1.88657,1.88677,1.88657,1.8867,54100000.0
2005-05-09 08:08:00,1.88662,1.8867,1.88662,1.88667,35500000.0
2005-05-09 08:09:00,1.88658,1.88665,1.88655,1.88665,15500000.0
2005-05-09 08:10:00,1.88662,1.88673,1.88659,1.88673,83999999.0
2005-05-09 08:11:00,1.8867,1.88675,1.8867,1.88671,61600000.0
2005-05-09 08:12:00,1.88678,1.88688,1.88677,1.8868,134400000.0
2005-05-09 08:13:00,1.88681,1.88684,1.88673,1.88673,52700000.0
2005-05-09 08:14:00,1.88677,1.88691,1.88666,1.88685,82500000.0
2005-05-09 08:15:00,1.88687,1.88687,1.88657,1.88669,114100000.0
2005-05-09 08:16:00,1.88619,1.8866,1.88582,1.8866,57000000.0
2005-05-09 08:17:00,1.88659,1.88659,1.88594,1.88636,28300000.0
2005-05-09 08:18:00,1.8857,1.88662,1.8857,1.88648,67199999.0
2005-05-09 08:19:00,1.88672,1.88695,1.88665,1.8869,86100000.0
2005-05-09 08:20:00,1.8871,1.8871,1.88673,1.88685,106200000.0
2005-05-09 08:21:00,1.88676,1.88676,1.88657,1.88668,37100000.0
2005-05-09 08:22:00,1.88648,1.88672,1.88639,1.88663,61200000.0
2005-05-09 08:23:00,1.8866,1.88679,1.88655,1.88679,26800000.0
2005-05-09 08:24:00,1.8868,1.88685,1.8867,1.88685,13400000.0
2005-05-09 08:25:00,1.88673,1.88687,1.88669,1.88686,60199998.0
2005-05-09 08:26:00,1.88692,1.88706,1.88683,1.88706,68000000.0
2005-05-09 08:27:00,1.88718,1.88732,1.88715,1.88726,77300000.0
2005-05-09 08:28:00,1.8871,1.88729,1.8871,1.88722,68100000.0
2005-05-09 08:29:00,1.88724,1.88727,1.88712,1.88712,40300000.0
2005-05-09 08:30:00,1.88725,1.88735,1.88725,1.88729,28100000.0
2005-05-09 08:31:00,1.88733,1.88746,1.88716,1.88721,57200000.0
2005-05-09 08:32:00,1.88666,1.88684,1.88609,1.88661,63700001.0
2005-05-09 08:33:00,1.88655,1.88655,1.88647,1.88649,47200000.0
2005-05-09 08:34:00,1.88636,1.88636,1.88619,1.88628,52799999.0
2005-05-09 08:35:00,1.88637,1.8864,1.88597,1.88597,51600000.0
2005-05-09 08:36:00,1.88584,1.88595,1.88573,1.88595,27100000.0
2005-05-09 08:37:00,1.88601,1.88601,1.88597,1.88599,45899999.0
2005-05-09 08:38:00,1.88605,1.88605,1.88587,1.88603,56000000.0
2005-05-09 08:39:00,1.88609,1.88635,1.88609,1.88635,43400000.0
2005-05-09 08:40:00,1.88616,1.88695,1.88616,1.88695,114600000.0
2005-05-09 08:41:00,1.88675,1.88694,1.88644,1.88671,103899999.0
2005-05-09 08:42:00,1.88668,1.88668,1.88635,1.88645,65800000.0
2005-05-09 08:43:00,1.88651,1.88651,1.88632,1.88638,90600001.0
2005-05-09 08:44:00,1.88652,1.88658,1.88581,1.88581,132099999.0
2005-05-09 08:45:00,1.88596,1.88596,1.88584,1.88596,26400000.0
2005-05-09 08:46:00,1.88596,1.88598,1.88578,1.88578,61900000.0
2005-05-09 08:47:00,1.88558,1.88566,1.88535,1.88535,81300000.0
2005-05-09 08:48:00,1.88523,1.88533,1.88509,1.88529,56300000.0
2005-05-09 08:49:00,1.88519,1.88519,1.88509,1.88518,29999999.0
2005-05-09 08:50:00,1.88513,1.8852,1.88507,1.88518,63200000.0
2005-05-09 08:51:00,1.88542,1.88542,1.88524,1.88539,63900000.0
2005-05-09 08:52:00,1.88523,1.88523,1.88492,1.88502,45999999.0
2005-05-09 08:53:00,1.88506,1.88513,1.88488,1.88494,60400000.0
2005-05-09 08:54:00,1.88483,1.88501,1.88471,1.88501,96600002.0
2005-05-09 08:55:00,1.8851,1.88531,1.88508,1.88531,126199999.0
2005-05-09 08:56:00,1.88526,1.88526,1.88502,1.88502,42600001.0
2005-05-09 08:57:00,1.88518,1.8855,1.88511,1.8855,29800000.0
2005-05-09 08:58:00,1.88546,1.88548,1.8854,1.88548,50900000.0
2005-05-09 08:59:00,1.8855,1.8855,1.88537,1.88538,45000000.0
2005-05-09 09:00:00,1.88526,1.88533,1.8852,1.88531,93000000.0
2005-05-09 09:01:00,1.8854,1.88556,1.8854,1.88552,11400000.0
2005-05-09 09:02:00,1.88562,1.88565,1.88518,1.88518,40100000.0
2005-05-09 09:03:00,1.88521,1.8856,1.88521,1.88547,83900002.0
2005-05-09 09:04:00,1.88536,1.88538,1.88511,1.88537,66299999.0
2005-05-09 09:05:00,1.88548,1.88583,1.88543,1.88583,95700002.0
2005-05-09 09:06:00,1.88597,1.88598,1.8854,1.88541,77499997.0
2005-05-09 09:07:00,1.8855,1.8857,1.88542,1.88542,108699999.0
2005-05-09 09:08:00,1.88539,1.88552,1.88525,1.88537,46500000.0
2005-05-09 09:09:00,1.88558,1.88558,1.88532,1.88544,65600001.0
2005-05-09 09:10:00,1.88548,1.88554,1.88547,1.88554,78599998.0
2005-05-09 09:11:00,1.88547,1.88547,1.88538,1.88545,74900001.0
2005-05-09 09:12:00,1.88547,1.88562,1.8854,1.88562,63199999.0
2005-05-09 09:13:00,1.88572,1.88578,1.88566,1.88569,37600000.0
2005-05-09 09:14:00,1.88551,1.88554,1.88522,1.88554,81200000.0
2005-05-09 09:15:00,1.88555,1.88578,1.88541,1.88571,55800000.0
2005-05-09 09:16:00,1.88573,1.8863,1.88572,1.88626,51900000.0
2005-05-09 09:17:00,1.88643,1.88665,1.88634,1.88634,98400002.0
2005-05-09 09:18:00,1.88648,1.88685,1.88647,1.88685,88000000.0
2005-05-09 09:19:00,1.88675,1.88675,1.88662,1.88664,106500002.0
2005-05-09 09:20:00,1.88629,1.88629,1.88605,1.88626,68500000.0
2005-05-09 09:21:00,1.88643,1.8868,1.88636,1.8868,48200000.0
2005-05-09 09:22:00,1.88689,1.88689,1.88673,1.88676,45200000.0
2005-05-09 09:23:00,1.88682,1.88704,1.88682,1.88704,52300001.0
2005-05-09 09:24:00,1.88714,1.88729,1.88714,1.88722,70000001.0
2005-05-09 09:25:00,1.8872,1.88732,1.88711,1.88726,43500000.0
2005-05-09 09:26:00,1.88742,1.8875,1.88709,1.88709,77700002.0
2005-05-09 09:27:00,1.88692,1.88706,1.88692,1.88696,25400000.0
2005-05-09 09:28:00,1.88689,1.88693,1.88664,1.88664,64299999.0
2005-05-09 09:29:00,1.88654,1.88654,1.88634,1.88645,44600000.0
2005-05-09 09:30:00,1.88636,1.88661,1.88636,1.88661,81500001.0
2005-05-09 09:31:00,1.8866,1.8866,1.88632,1.88653,73100001.0
2005-05-09 09:32:00,1.88661,1.88666,1.88661,1.88666,40800000.0
2005-05-09 09:33:00,1.88667,1.88667,1.88656,1.88661,74900000.0
2005-05-09 09:34:00,1.88647,1.88647,1.88612,1.88622,60000000.0
2005-05-09 09:35:00,1.88602,1.88609,1.88562,1.88562,44400000.0
2005-05-09 09:36:00,1.88528,1.88546,1.88526,1.88538,77300001.0
2005-05-09 09:37:00,1.88526,1.88534,1.88515,1.88532,141499999.0
2005-05-09 09:38:00,1.88528,1.8854,1.88523,1.88537,100000000.0
2005-05-09 09:39:00,1.88514,1.88527,1.88508,1.88508,73800000.0
2005-05-09 09:40:00,1.88505,1.88505,1.8845,1.88457,102499999.0
2005-05-09 09:41:00,1.8845,1.88471,1.88438,1.88471,18400000.0
2005-05-09 09:42:00,1.8849,1.88521,1.8849,1.88521,31400000.0
2005-05-09 09:43:00,1.88513,1.88525,1.88509,1.8852,34300001.0
2005-05-09 09:44:00,1.88528,1.88528,1.88487,1.88508,143800005.0
2005-05-09 09:45:00,1.88515,1.88519,1.88499,1.88517,43500000.0
2005-05-09 09:46:00,1.88528,1.88528,1.88515,1.88525,54500001.0
2005-05-09 09:47:00,1.88525,1.88533,1.88522,1.88522,51600001.0
2005-05-09 09:48:00,1.88527,1.8853,1.88495,1.88508,131299998.0
2005-05-09 09:49:00,1.88521,1.88535,1.88521,1.88535,59399999.0
2005-05-09 09:50:00,1.88533,1.88545,1.88533,1.88545,34600000.0
2005-05-09 09:51:00,1.88579,1.88579,1.88548,1.88549,32299999.0
2005-05-09 09:52:00,1.885,1.88529,1.88479,1.88507,50700000.0
2005-05-09 09:53:00,1.88485,1.88501,1.88466,1.88501,30550000.0
2005-05-09 09:54:00,1.88513,1.88526,1.88505,1.88525,60600000.0
2005-05-09 09:55:00,1.88527,1.88531,1.88515,1.8852,85900002.0
2005-05-09 09:56:00,1.88539,1.88552,1.88537,1.88552,76300002.0
2005-05-09 09:57:00,1.8854,1.8854,1.88525,1.88537,74500000.0
2005-05-09 09:58:00,1.88533,1.88533,1.88523,1.88533,74999999.0
2005-05-09 09:59:00,1.88531,1.88545,1.88531,1.88545,74700001.0
2005-05-09 10:00:00,1.88535,1.88546,1.88526,1.88546,40400000.0
2005-05-09 10:01:00,1.88547,1.8855,1.88529,1.8855,80000001.0
2005-05-09 10:02:00,1.88547,1.88547,1.88538,1.88544,39100000.0
2005-05-09 10:03:00,1.88548,1.88548,1.88529,1.88538,31500000.0
2005-05-09 10:04:00,1.88529,1.88547,1.88526,1.88546,28500000.0
2005-05-09 10:05:00,1.88548,1.88552,1.88542,1.88552,65299999.0
2005-05-09 10:06:00,1.8855,1.8855,1.88528,1.88528,21100000.0
2005-05-09 10:07:00,1.88525,1.8854,1.88525,1.8854,57700000.0
2005-05-09 10:08:00,1.88538,1.88587,1.88536,1.88587,111899999.0
2005-05-09 10:09:00,1.88585,1.88601,1.88585,1.88594,27700000.0
2005-05-09 10:10:00,1.88601,1.88649,1.88597,1.88649,84900001.0
2005-05-09 10:11:00,1.88646,1.88646,1.88644,1.88644,6900000.0
2005-05-09 10:12:00,1.88648,1.8867,1.88646,1.8867,49900000.0
2005-05-09 10:13:00,1.88663,1.88703,1.88663,1.88703,115699998.0
2005-05-09 10:14:00,1.88704,1.88737,1.88704,1.88737,26100000.0
2005-05-09 10:15:00,1.88725,1.88742,1.88715,1.88742,91299999.0
2005-05-09 10:16:00,1.88743,1.88745,1.88736,1.88745,22800000.0
2005-05-09 10:17:00,1.88743,1.88769,1.88736,1.88753,114300002.0
2005-05-09 10:18:00,1.88748,1.88754,1.88745,1.88754,39200000.0
2005-05-09 10:19:00,1.88743,1.88757,1.88743,1.88757,37299999.0
2005-05-09 10:20:00,1.8875,1.88755,1.88748,1.8875,69300001.0
2005-05-09 10:21:00,1.88745,1.88745,1.88728,1.88743,64600000.0
2005-05-09 10:22:00,1.88747,1.88747,1.88728,1.8873,66100000.0
2005-05-09 10:23:00,1.88733,1.88751,1.88733,1.88739,112999999.0
2005-05-09 10:24:00,1.88743,1.88753,1.88733,1.88733,82000000.0
2005-05-09 10:25:00,1.88733,1.88733,1.88707,1.88715,110200002.0
2005-05-09 10:26:00,1.88723,1.88723,1.88708,1.88708,59400000.0
2005-05-09 10:27:00,1.88715,1.8873,1.88715,1.88722,53699998.0
2005-05-09 10:28:00,1.88723,1.88723,1.88704,1.88715,59900000.0
2005-05-09 10:29:00,1.88717,1.88723,1.88681,1.88705,67699999.0
2005-05-09 10:30:00,1.88526,1.88526,1.88434,1.88473,99999997.0
2005-05-09 10:31:00,1.88453,1.88468,1.88448,1.88466,67100000.0
2005-05-09 10:32:00,1.88472,1.88518,1.88472,1.88507,35500000.0
2005-05-09 10:33:00,1.88503,1.88503,1.88466,1.88482,59700000.0
2005-05-09 10:34:00,1.88489,1.88496,1.88474,1.88475,48299999.0
2005-05-09 10:35:00,1.88454,1.88454,1.88388,1.88398,46100000.0
2005-05-09 10:36:00,1.88383,1.88423,1.88377,1.88423,63599999.0
2005-05-09 10:37:00,1.88435,1.88452,1.88421,1.88452,81100000.0
2005-05-09 10:38:00,1.8844,1.8844,1.88418,1.88436,53699998.0
2005-05-09 10:39:00,1.8842,1.88425,1.8841,1.8842,70500000.0
2005-05-09 10:40:00,1.88409,1.88409,1.88362,1.88367,38400000.0
2005-05-09 10:41:00,1.88343,1.88371,1.88338,1.88358,47299999.0
2005-05-09 10:42:00,1.88358,1.88358,1.88334,1.88339,53500000.0
2005-05-09 10:43:00,1.8835,1.8835,1.88326,1.88343,88800000.0
2005-05-09 10:44:00,1.88341,1.88346,1.88327,1.88346,50199999.0
2005-05-09 10:45:00,1.88346,1.88355,1.8834,1.88349,107600001.0
2005-05-09 10:46:00,1.88342,1.88357,1.88329,1.88329,82700001.0
2005-05-09 10:47:00,1.88328,1.8834,1.88323,1.8834,31400000.0
2005-05-09 10:48:00,1.88325,1.88338,1.8832,1.88336,31200000.0
2005-05-09 10:49:00,1.88328,1.88328,1.88324,1.88324,19500000.0
2005-05-09 10:50:00,1.88304,1.88306,1.88283,1.88283,69600001.0
2005-05-09 10:51:00,1.88256,1.88273,1.88251,1.88271,95200002.0
2005-05-09 10:52:00,1.88266,1.88266,1.88236,1.88236,55100000.0
2005-05-09 10:53:00,1.88235,1.88259,1.88229,1.88239,104099999.0
2005-05-09 10:54:00,1.88243,1.88265,1.88233,1.88265,38500000.0
2005-05-09 10:55:00,1.88287,1.88287,1.88271,1.88279,97600000.0
2005-05-09 10:56:00,1.88279,1.88292,1.88272,1.88292,97400003.0
2005-05-09 10:57:00,1.88305,1.88329,1.88305,1.88326,58000000.0
2005-05-09 10:58:00,1.88332,1.88361,1.88317,1.88361,135900002.0
2005-05-09 10:59:00,1.88366,1.88366,1.8835,1.88356,62900000.0
2005-05-09 11:00:00,1.8835,1.8835,1.88335,1.8835,64499999.0
2005-05-09 11:01:00,1.88347,1.88364,1.88347,1.88353,70300001.0
2005-05-09 11:02:00,1.88358,1.88369,1.88344,1.88344,82500000.0
2005-05-09 11:03:00,1.88347,1.88366,1.88334,1.88366,41100000.0
2005-05-09 11:04:00,1.88373,1.88411,1.88371,1.88407,62000000.0
2005-05-09 11:05:00,1.88426,1.88426,1.88407,1.88416,83900001.0
2005-05-09 11:06:00,1.88431,1.8844,1.88417,1.8844,35500000.0
2005-05-09 11:07:00,1.88415,1.88437,1.88399,1.88427,74999999.0
2005-05-09 11:08:00,1.88421,1.88424,1.88408,1.88418,56300000.0
2005-05-09 11:09:00,1.8842,1.8842,1.88415,1.88415,55299999.0
2005-05-09 11:10:00,1.88418,1.88418,1.88404,1.88408,99900000.0
2005-05-09 11:11:00,1.884,1.884,1.88385,1.88389,43300000.0
2005-05-09 11:12:00,1.88377,1.88377,1.88357,1.88357,60800000.0
2005-05-09 11:13:00,1.88368,1.88371,1.88358,1.88367,128299998.0
2005-05-09 11:14:00,1.88354,1.88362,1.88354,1.88362,19700000.0
2005-05-09 11:15:00,1.88367,1.88367,1.88353,1.88354,70900000.0
2005-05-09 11:16:00,1.88362,1.88386,1.88362,1.88385,52800000.0
2005-05-09 11:17:00,1.88386,1.88404,1.88368,1.88394,35900000.0
2005-05-09 11:18:00,1.88397,1.88405,1.88367,1.88378,49000000.0
2005-05-09 11:19:00,1.88378,1.88387,1.88372,1.88386,41900000.0
2005-05-09 11:20:00,1.88397,1.88406,1.88391,1.88396,62400001.0
2005-05-09 11:21:00,1.88407,1.88408,1.8839,1.884,41800000.0
2005-05-09 11:22:00,1.88398,1.884,1.88384,1.88394,68800000.0
2005-05-09 11:23:00,1.88397,1.88403,1.88395,1.88398,160399997.0
2005-05-09 11:24:00,1.88405,1.88405,1.88387,1.88397,49800000.0
2005-05-09 11:25:00,1.88383,1.88386,1.88362,1.88363,84600000.0
2005-05-09 11:26:00,1.88383,1.88388,1.88378,1.88383,42900000.0
2005-05-09 11:27:00,1.88393,1.88414,1.88393,1.88414,146000001.0
2005-05-09 11:28:00,1.88422,1.88437,1.88415,1.88437,34700000.0
2005-05-09 11:29:00,1.88426,1.88426,1.88407,1.88425,72800001.0
2005-05-09 11:30:00,1.88408,1.88412,1.88405,1.88411,77199999.0
2005-05-09 11:31:00,1.88407,1.88409,1.88394,1.88407,66100000.0
2005-05-09 11:32:00,1.88404,1.88417,1.88393,1.88417,27600000.0
2005-05-09 11:33:00,1.88412,1.88415,1.88402,1.88415,65100000.0
2005-05-09 11:34:00,1.88419,1.88431,1.88416,1.88431,75849999.0
2005-05-09 11:35:00,1.88422,1.88439,1.88422,1.88435,47299999.0
2005-05-09 11:36:00,1.88433,1.88444,1.88429,1.88444,35700000.0
2005-05-09 11:37:00,1.88446,1.88446,1.8843,1.88445,76500001.0
2005-05-09 11:38:00,1.88451,1.88451,1.88432,1.88432,87600000.0
2005-05-09 11:39:00,1.88434,1.88443,1.88429,1.88443,31500000.0
2005-05-09 11:40:00,1.8843,1.88431,1.88408,1.88419,35700000.0
2005-05-09 11:41:00,1.88423,1.88441,1.88418,1.88441,40700000.0
2005-05-09 11:42:00,1.88442,1.8846,1.88442,1.88443,127699998.0
2005-05-09 11:43:00,1.88428,1.88432,1.88425,1.88426,55400000.0
2005-05-09 11:44:00,1.88434,1.88445,1.88429,1.88441,50200000.0
2005-05-09 11:45:00,1.8844,1.8844,1.88404,1.88404,55900002.0
2005-05-09 11:46:00,1.88402,1.88405,1.88391,1.88405,128500002.0
2005-05-09 11:47:00,1.88417,1.88436,1.88416,1.88436,103500000.0
2005-05-09 11:48:00,1.88436,1.88462,1.88436,1.88455,65900001.0
2005-05-09 11:49:00,1.88448,1.88457,1.88447,1.88457,37100000.0
2005-05-09 11:50:00,1.88448,1.88498,1.88448,1.88478,74000000.0
2005-05-09 11:51:00,1.88475,1.88487,1.88475,1.88476,38200000.0
2005-05-09 11:52:00,1.88461,1.88473,1.8846,1.88473,52500000.0
2005-05-09 11:53:00,1.88466,1.88473,1.88458,1.88473,84100002.0
2005-05-09 11:54:00,1.88469,1.8847,1.88458,1.88462,80199999.0
2005-05-09 11:55:00,1.88453,1.8847,1.88445,1.8847,30200000.0
2005-05-09 11:56:00,1.8846,1.8846,1.88448,1.88457,55800001.0
2005-05-09 11:57:00,1.88448,1.88475,1.88438,1.88457,92300000.0
2005-05-09 11:58:00,1.88451,1.88463,1.88451,1.88462,30200000.0
2005-05-09 11:59:00,1.88471,1.88483,1.88468,1.88483,82599998.0
2005-05-09 12:00:00,1.88473,1.88479,1.88464,1.8847,75499998.0
2005-05-09 12:01:00,1.88474,1.88488,1.88467,1.88467,120799999.0
2005-05-09 12:02:00,1.88471,1.88476,1.88455,1.88463,77900000.0
2005-05-09 12:03:00,1.88448,1.88448,1.88432,1.88435,46700000.0
2005-05-09 12:04:00,1.8844,1.88443,1.88427,1.88427,106700003.0
2005-05-09 12:05:00,1.88412,1.8842,1.88404,1.88414,51100000.0
2005-05-09 12:06:00,1.88418,1.8843,1.88417,1.8843,41300000.0
2005-05-09 12:07:00,1.8843,1.88432,1.88418,1.88432,32400000.0
2005-05-09 12:08:00,1.88425,1.88432,1.88416,1.88432,69200002.0
2005-05-09 12:09:00,1.88428,1.88428,1.88405,1.88413,49700001.0
2005-05-09 12:10:00,1.88407,1.88421,1.88402,1.88421,64000000.0
2005-05-09 12:11:00,1.88418,1.88444,1.88418,1.88444,50800000.0
2005-05-09 12:12:00,1.88452,1.88457,1.88418,1.88418,44100001.0
2005-05-09 12:13:00,1.88411,1.88422,1.88411,1.88422,71500000.0
2005-05-09 12:14:00,1.88419,1.88419,1.88403,1.88408,65100001.0
2005-05-09 12:15:00,1.88412,1.88421,1.88404,1.88421,107299999.0
2005-05-09 12:16:00,1.88415,1.88421,1.88409,1.88417,39499999.0
2005-05-09 12:17:00,1.88413,1.88413,1.88371,1.8838,32200000.0
2005-05-09 12:18:00,1.88368,1.88368,1.88322,1.88345,60900000.0
2005-05-09 12:19:00,1.88342,1.88342,1.88318,1.88323,69399999.0
2005-05-09 12:20:00,1.88333,1.88333,1.88319,1.88332,31900000.0
2005-05-09 12:21:00,1.88324,1.88334,1.88323,1.8833,82100000.0
2005-05-09 12:22:00,1.88323,1.88342,1.8832,1.88342,39100000.0
2005-05-09 12:23:00,1.88348,1.8836,1.88348,1.88358,33900000.0
2005-05-09 12:24:00,1.88358,1.88364,1.88352,1.8836,29000000.0
2005-05-09 12:25:00,1.88352,1.88358,1.88343,1.88348,52400000.0
2005-05-09 12:26:00,1.88355,1.88358,1.88346,1.88348,58400001.0
2005-05-09 12:27:00,1.88354,1.88361,1.88354,1.88361,15000000.0
2005-05-09 12:28:00,1.88355,1.88356,1.8834,1.8835,83100000.0
2005-05-09 12:29:00,1.8835,1.8835,1.88333,1.88346,99800002.0
2005-05-09 12:30:00,1.88356,1.88357,1.88344,1.88357,83900002.0
2005-05-09 12:31:00,1.88358,1.88368,1.88356,1.88365,122300002.0
2005-05-09 12:32:00,1.88371,1.88371,1.88347,1.88358,73500000.0
2005-05-09 12:33:00,1.88363,1.8838,1.88353,1.8838,65900002.0
2005-05-09 12:34:00,1.88372,1.88372,1.88344,1.8835,39200000.0
2005-05-09 12:35:00,1.88362,1.88367,1.88352,1.88352,94899997.0
2005-05-09 12:36:00,1.88358,1.88358,1.88336,1.88353,84000002.0
2005-05-09 12:37:00,1.88343,1.88361,1.88342,1.88361,51200000.0
2005-05-09 12:38:00,1.88361,1.88373,1.88357,1.88373,33000000.0
2005-05-09 12:39:00,1.88368,1.88379,1.88363,1.88366,58199999.0
2005-05-09 12:40:00,1.88368,1.88368,1.88355,1.88364,71499999.0
2005-05-09 12:41:00,1.88328,1.88328,1.88322,1.88324,39000000.0
2005-05-09 12:42:00,1.88321,1.88344,1.88316,1.8833,128699999.0
2005-05-09 12:43:00,1.88345,1.8835,1.88332,1.88346,90799999.0
2005-05-09 12:44:00,1.88352,1.88358,1.88333,1.88337,73200000.0
2005-05-09 12:45:00,1.88342,1.88342,1.88328,1.88338,129600000.0
2005-05-09 12:46:00,1.88341,1.88357,1.88339,1.88356,66399999.0
2005-05-09 12:47:00,1.88351,1.88351,1.8834,1.88347,111400000.0
2005-05-09 12:48:00,1.88323,1.88358,1.88323,1.8835,85500000.0
2005-05-09 12:49:00,1.88357,1.88367,1.88346,1.88367,112799999.0
2005-05-09 12:50:00,1.88372,1.88372,1.88355,1.88366,115200004.0
2005-05-09 12:51:00,1.88355,1.8838,1.8835,1.8838,26900000.0
2005-05-09 12:52:00,1.8837,1.88391,1.88363,1.88363,91099999.0
2005-05-09 12:53:00,1.88366,1.88384,1.88357,1.88372,68500001.0
2005-05-09 12:54:00,1.88357,1.88371,1.88357,1.88364,33000000.0
2005-05-09 12:55:00,1.88356,1.88363,1.88349,1.88363,68800000.0
2005-05-09 12:56:00,1.88355,1.88356,1.88343,1.88355,49500000.0
2005-05-09 12:57:00,1.88361,1.88361,1.88331,1.88343,67500000.0
2005-05-09 12:58:00,1.8835,1.8836,1.88343,1.88354,42899999.0
2005-05-09 12:59:00,1.88323,1.88356,1.88323,1.8835,66000001.0
2005-05-09 13:00:00,1.88327,1.88329,1.88288,1.88305,96300001.0
2005-05-09 13:01:00,1.88277,1.88283,1.8824,1.88242,90000000.0
2005-05-09 13:02:00,1.88245,1.8825,1.88224,1.88224,75400000.0
2005-05-09 13:03:00,1.88213,1.88213,1.88175,1.88197,82599998.0
2005-05-09 13:04:00,1.88186,1.88226,1.88186,1.88226,84600000.0
2005-05-09 13:05:00,1.88225,1.88236,1.88219,1.88221,46600000.0
2005-05-09 13:06:00,1.88218,1.88218,1.88179,1.88199,99800000.0
2005-05-09 13:07:00,1.88205,1.88205,1.88162,1.88192,158599997.0
2005-05-09 13:08:00,1.88203,1.88238,1.88202,1.88238,70700001.0
2005-05-09 13:09:00,1.88218,1.88235,1.88218,1.88228,30800000.0
2005-05-09 13:10:00,1.88206,1.88216,1.88199,1.88208,72300000.0
2005-05-09 13:11:00,1.88218,1.88238,1.88218,1.88238,78100002.0
2005-05-09 13:12:00,1.88237,1.88239,1.88226,1.88233,70000000.0
2005-05-09 13:13:00,1.88229,1.88242,1.88224,1.88242,29500000.0
2005-05-09 13:14:00,1.88237,1.88237,1.88218,1.88225,69700000.0
2005-05-09 13:15:00,1.88219,1.88219,1.88191,1.88192,64399999.0
2005-05-09 13:16:00,1.88202,1.88202,1.88187,1.88197,58000000.0
2005-05-09 13:17:00,1.88202,1.88217,1.88202,1.88206,88399999.0
2005-05-09 13:18:00,1.8821,1.88223,1.88207,1.88208,116000000.0
2005-05-09 13:19:00,1.88212,1.88227,1.88205,1.88205,76100000.0
2005-05-09 13:20:00,1.882,1.88209,1.882,1.88202,63400001.0
2005-05-09 13:21:00,1.88197,1.88197,1.88158,1.88161,39500000.0
2005-05-09 13:22:00,1.88161,1.88165,1.88141,1.88141,58500002.0
2005-05-09 13:23:00,1.88165,1.88206,1.88165,1.88206,21100000.0
2005-05-09 13:24:00,1.88207,1.88229,1.88207,1.88225,45200000.0
2005-05-09 13:25:00,1.88229,1.88237,1.88225,1.88236,56900000.0
2005-05-09 13:26:00,1.88227,1.88241,1.88219,1.88219,41000000.0
2005-05-09 13:27:00,1.8822,1.88233,1.88217,1.88233,43900000.0
2005-05-09 13:28:00,1.88236,1.88238,1.88228,1.88236,31900000.0
2005-05-09 13:29:00,1.88239,1.88248,1.88231,1.88248,56100000.0
2005-05-09 13:30:00,1.88249,1.88265,1.88249,1.88259,111500000.0
2005-05-09 13:31:00,1.88268,1.88285,1.88265,1.88285,61200000.0
2005-05-09 13:32:00,1.88285,1.88285,1.88268,1.88275,59400000.0
2005-05-09 13:33:00,1.88283,1.88297,1.88278,1.88295,67800000.0
2005-05-09 13:34:00,1.88283,1.88283,1.88252,1.88253,30500000.0
2005-05-09 13:35:00,1.88259,1.88268,1.88256,1.88268,46300001.0
2005-05-09 13:36:00,1.8827,1.8827,1.88245,1.88255,97200000.0
2005-05-09 13:37:00,1.88263,1.88268,1.88259,1.88259,25800000.0
2005-05-09 13:38:00,1.8826,1.88265,1.88257,1.8826,65700001.0
2005-05-09 13:39:00,1.88262,1.8827,1.88251,1.88251,23500000.0
2005-05-09 13:40:00,1.88267,1.88289,1.88267,1.88289,85599999.0
2005-05-09 13:41:00,1.88287,1.88287,1.88265,1.88271,84400002.0
2005-05-09 13:42:00,1.88275,1.88288,1.88265,1.88268,30400000.0
2005-05-09 13:43:00,1.88267,1.8827,1.88246,1.88266,72900001.0
2005-05-09 13:44:00,1.88261,1.88273,1.88256,1.88273,88300001.0
2005-05-09 13:45:00,1.88258,1.8827,1.88258,1.8827,38699999.0
2005-05-09 13:46:00,1.88273,1.88275,1.88265,1.88275,56199998.0
2005-05-09 13:47:00,1.88268,1.88272,1.88248,1.88248,19800000.0
2005-05-09 13:48:00,1.88259,1.88272,1.88259,1.88272,148600002.0
2005-05-09 13:49:00,1.88276,1.88282,1.88255,1.8826,62999999.0
2005-05-09 13:50:00,1.88252,1.88252,1.8824,1.8824,12700000.0
2005-05-09 13:51:00,1.88238,1.88242,1.88232,1.88237,52300000.0
2005-05-09 13:52:00,1.88244,1.88248,1.88228,1.88247,79399997.0
2005-05-09 13:53:00,1.88242,1.88261,1.88242,1.88257,50100000.0
2005-05-09 13:54:00,1.88257,1.8827,1.88254,1.8827,21400000.0
2005-05-09 13:55:00,1.8826,1.8826,1.88255,1.8826,34800000.0
2005-05-09 13:56:00,1.88269,1.88274,1.88262,1.88262,76599998.0
2005-05-09 13:57:00,1.88251,1.88265,1.88249,1.88265,62300000.0
2005-05-09 13:58:00,1.88264,1.88264,1.88235,1.88235,77400001.0
2005-05-09 13:59:00,1.88241,1.88247,1.88241,1.88244,39900001.0
2005-05-09 14:00:00,1.88247,1.88255,1.88243,1.88246,92899999.0
2005-05-09 14:01:00,1.88247,1.88247,1.88225,1.88225,35700000.0
2005-05-09 14:02:00,1.88235,1.88237,1.88229,1.88237,38800000.0
2005-05-09 14:03:00,1.88224,1.88224,1.88207,1.88215,45800000.0
2005-05-09 14:04:00,1.88198,1.88214,1.88182,1.8819,84100000.0
2005-05-09 14:05:00,1.8817,1.88197,1.8817,1.88196,55699998.0
2005-05-09 14:06:00,1.88192,1.88194,1.88173,1.88173,61700000.0
2005-05-09 14:07:00,1.88169,1.88178,1.88166,1.88178,44600000.0
2005-05-09 14:08:00,1.88188,1.88189,1.88183,1.88188,42500001.0
2005-05-09 14:09:00,1.88188,1.88208,1.88188,1.88197,105899998.0
2005-05-09 14:10:00,1.88193,1.882,1.88188,1.88195,72100001.0
2005-05-09 14:11:00,1.88178,1.88183,1.88169,1.88178,60699999.0
2005-05-09 14:12:00,1.88173,1.88182,1.88173,1.88178,41499999.0
2005-05-09 14:13:00,1.88188,1.88188,1.88166,1.8817,14500000.0
2005-05-09 14:14:00,1.88161,1.88161,1.88129,1.88133,101399998.0
2005-05-09 14:15:00,1.88125,1.88127,1.88113,1.88126,61600000.0
2005-05-09 14:16:00,1.88128,1.88135,1.88125,1.88135,53299999.0
2005-05-09 14:17:00,1.8815,1.88161,1.88149,1.88157,47400000.0
2005-05-09 14:18:00,1.88188,1.88188,1.88156,1.88156,55900000.0
2005-05-09 14:19:00,1.88152,1.88155,1.88149,1.88149,50400000.0
2005-05-09 14:20:00,1.88152,1.88176,1.88152,1.88176,43400000.0
2005-05-09 14:21:00,1.88151,1.88175,1.88149,1.88175,49300000.0
2005-05-09 14:22:00,1.88197,1.88205,1.88183,1.88204,147199998.0
2005-05-09 14:23:00,1.88195,1.8822,1.88194,1.8822,47900000.0
2005-05-09 14:24:00,1.8821,1.8821,1.8818,1.88184,95400001.0
2005-05-09 14:25:00,1.8818,1.88187,1.88133,1.88152,42900000.0
2005-05-09 14:26:00,1.88154,1.88154,1.88115,1.88127,64500000.0
2005-05-09 14:27:00,1.88123,1.88142,1.88123,1.88142,53900001.0
2005-05-09 14:28:00,1.88131,1.88147,1.8813,1.88143,68600000.0
2005-05-09 14:29:00,1.8815,1.8816,1.88148,1.88158,75100000.0
2005-05-09 14:30:00,1.88151,1.88151,1.88128,1.88134,89399998.0
2005-05-09 14:31:00,1.88125,1.88125,1.88111,1.88115,35600000.0
2005-05-09 14:32:00,1.88102,1.88102,1.88093,1.88093,10100000.0
2005-05-09 14:33:00,1.88092,1.88108,1.88089,1.88097,29800000.0
2005-05-09 14:34:00,1.88085,1.88099,1.88073,1.8809,80100001.0
2005-05-09 14:35:00,1.88067,1.88086,1.88063,1.88063,53500001.0
2005-05-09 14:36:00,1.88061,1.88061,1.88043,1.8805,78500000.0
2005-05-09 14:37:00,1.8806,1.88097,1.88053,1.88096,83300000.0
2005-05-09 14:38:00,1.88081,1.88107,1.88081,1.88102,25800000.0
2005-05-09 14:39:00,1.88099,1.88102,1.88092,1.88092,38200001.0
2005-05-09 14:40:00,1.88099,1.88112,1.88097,1.88108,56000000.0
2005-05-09 14:41:00,1.88103,1.88103,1.88094,1.88098,27200000.0
2005-05-09 14:42:00,1.88094,1.88094,1.88077,1.88077,40000000.0
2005-05-09 14:43:00,1.88058,1.88059,1.88037,1.88056,35300000.0
2005-05-09 14:44:00,1.88063,1.881,1.88054,1.881,40300000.0
2005-05-09 14:45:00,1.88105,1.88114,1.88098,1.88102,32600000.0
2005-05-09 14:46:00,1.88115,1.88123,1.88111,1.88119,60600000.0
2005-05-09 14:47:00,1.88105,1.88117,1.88099,1.88099,90200001.0
2005-05-09 14:48:00,1.88102,1.88118,1.881,1.88106,86099998.0
2005-05-09 14:49:00,1.881,1.88116,1.88087,1.88115,82200002.0
2005-05-09 14:50:00,1.881,1.881,1.88074,1.88079,52599999.0
2005-05-09 14:51:00,1.88092,1.88113,1.88088,1.88113,36200000.0
2005-05-09 14:52:00,1.88126,1.88141,1.88126,1.88129,72800001.0
2005-05-09 14:53:00,1.88128,1.88136,1.88109,1.88136,29000000.0
2005-05-09 14:54:00,1.8815,1.88173,1.8815,1.88162,76099998.0
2005-05-09 14:55:00,1.88175,1.88187,1.8817,1.88181,96300001.0
2005-05-09 14:56:00,1.8817,1.88181,1.8817,1.88178,59300001.0
2005-05-09 14:57:00,1.88172,1.88176,1.88159,1.88165,154899998.0
2005-05-09 14:58:00,1.88167,1.88187,1.88167,1.88178,76599999.0
2005-05-09 14:59:00,1.88166,1.88166,1.88143,1.88143,75499999.0
2005-05-09 15:00:00,1.88148,1.88172,1.88148,1.88172,67200000.0
2005-05-09 15:01:00,1.88165,1.88177,1.88156,1.88156,53200000.0
2005-05-09 15:02:00,1.88157,1.8816,1.88148,1.88151,71400000.0
2005-05-09 15:03:00,1.88144,1.8815,1.88118,1.8815,71000002.0
2005-05-09 15:04:00,1.88144,1.88146,1.88138,1.88146,62099999.0
2005-05-09 15:05:00,1.88134,1.88153,1.88134,1.88148,46200001.0
2005-05-09 15:06:00,1.8816,1.8818,1.88157,1.8818,71199998.0
2005-05-09 15:07:00,1.88202,1.8821,1.88189,1.8821,46299999.0
2005-05-09 15:08:00,1.88214,1.88221,1.88201,1.88216,98900000.0
2005-05-09 15:09:00,1.88212,1.88212,1.88182,1.8821,97199999.0
2005-05-09 15:10:00,1.88198,1.8821,1.88187,1.88187,108699999.0
2005-05-09 15:11:00,1.88201,1.88227,1.88197,1.88221,128300001.0
2005-05-09 15:12:00,1.88221,1.88256,1.88218,1.88251,60900000.0
2005-05-09 15:13:00,1.88253,1.88253,1.88196,1.88204,24300000.0
2005-05-09 15:14:00,1.88208,1.88208,1.8819,1.88201,58300001.0
2005-05-09 15:15:00,1.882,1.88203,1.88194,1.88198,88099999.0
2005-05-09 15:16:00,1.882,1.88205,1.88198,1.88205,70000002.0
2005-05-09 15:17:00,1.88212,1.88219,1.88208,1.88209,34600000.0
2005-05-09 15:18:00,1.88224,1.88224,1.88189,1.88211,109500000.0
2005-05-09 15:19:00,1.88199,1.88206,1.88186,1.88206,115399999.0
2005-05-09 15:20:00,1.8821,1.88214,1.88193,1.88196,30600000.0
2005-05-09 15:21:00,1.88204,1.88213,1.88192,1.88213,75999998.0
2005-05-09 15:22:00,1.8821,1.88214,1.88208,1.88213,43600000.0
2005-05-09 15:23:00,1.88226,1.88238,1.8822,1.88238,102200000.0
2005-05-09 15:24:00,1.88232,1.88254,1.88232,1.88252,120400000.0
2005-05-09 15:25:00,1.88253,1.88253,1.88238,1.88242,87700000.0
2005-05-09 15:26:00,1.88231,1.88243,1.8823,1.88243,38800000.0
2005-05-09 15:27:00,1.88243,1.88253,1.88241,1.88253,27800000.0
2005-05-09 15:28:00,1.88255,1.88278,1.8825,1.88263,69000002.0
2005-05-09 15:29:00,1.8826,1.8826,1.88234,1.88246,78100000.0
2005-05-09 15:30:00,1.88243,1.88254,1.88243,1.8825,32700000.0
2005-05-09 15:31:00,1.88258,1.88265,1.88253,1.88258,87300001.0
2005-05-09 15:32:00,1.88251,1.8827,1.88238,1.8827,136100002.0
2005-05-09 15:33:00,1.88276,1.88276,1.88258,1.88274,81200000.0
2005-05-09 15:34:00,1.88268,1.88273,1.88247,1.88257,60400001.0
2005-05-09 15:35:00,1.8827,1.88274,1.88261,1.88274,75500001.0
2005-05-09 15:36:00,1.88266,1.88307,1.88266,1.88306,106999998.0
2005-05-09 15:37:00,1.8829,1.8829,1.8827,1.8827,73099999.0
2005-05-09 15:38:00,1.8828,1.88295,1.88273,1.88281,52000000.0
2005-05-09 15:39:00,1.88284,1.88294,1.88284,1.88289,46700000.0
2005-05-09 15:40:00,1.88288,1.8829,1.88283,1.88288,71100000.0
2005-05-09 15:41:00,1.88283,1.88283,1.88266,1.88275,57200000.0
2005-05-09 15:42:00,1.8827,1.88282,1.88262,1.88262,116000001.0
2005-05-09 15:43:00,1.88261,1.88261,1.88249,1.88249,24200000.0
2005-05-09 15:44:00,1.88233,1.88241,1.88224,1.8824,72400000.0
2005-05-09 15:45:00,1.88257,1.88257,1.88234,1.88251,67000000.0
2005-05-09 15:46:00,1.88253,1.88253,1.88245,1.88248,71000002.0
2005-05-09 15:47:00,1.88235,1.88252,1.88235,1.88252,33500000.0
2005-05-09 15:48:00,1.8826,1.88281,1.8826,1.88277,82600001.0
2005-05-09 15:49:00,1.88267,1.88282,1.88267,1.88276,98399999.0
2005-05-09 15:50:00,1.88263,1.88263,1.88254,1.88261,31100000.0
2005-05-09 15:51:00,1.88263,1.8827,1.88257,1.8827,16300000.0
2005-05-09 15:52:00,1.8826,1.88273,1.88243,1.88243,81899998.0
2005-05-09 15:53:00,1.88223,1.88223,1.8818,1.88181,74799998.0
2005-05-09 15:54:00,1.88182,1.88188,1.88165,1.88165,71799998.0
2005-05-09 15:55:00,1.88162,1.88178,1.88162,1.88178,28500000.0
2005-05-09 15:56:00,1.8819,1.88197,1.8818,1.88194,37000000.0
2005-05-09 15:57:00,1.88197,1.88218,1.88193,1.88193,95600000.0
2005-05-09 15:58:00,1.88207,1.88226,1.88204,1.88204,78600000.0
2005-05-09 15:59:00,1.88181,1.88195,1.88175,1.8819,81100000.0
2005-05-09 16:00:00,1.88199,1.88205,1.88193,1.88193,64300000.0
2005-05-09 16:01:00,1.88203,1.88212,1.88185,1.88207,72200002.0
2005-05-09 16:02:00,1.88214,1.88223,1.88189,1.88189,68000000.0
2005-05-09 16:03:00,1.8818,1.88198,1.88171,1.88195,65899999.0
2005-05-09 16:04:00,1.88193,1.88193,1.88155,1.88165,137500001.0
2005-05-09 16:05:00,1.8817,1.88171,1.88155,1.88168,71299999.0
2005-05-09 16:06:00,1.88168,1.88174,1.88168,1.88173,10400000.0
2005-05-09 16:07:00,1.88179,1.88179,1.88152,1.88152,31300000.0
2005-05-09 16:08:00,1.8814,1.8814,1.88134,1.88138,54699999.0
2005-05-09 16:09:00,1.88114,1.8812,1.88073,1.88097,108600001.0
2005-05-09 16:10:00,1.88079,1.88107,1.88079,1.88097,53200001.0
2005-05-09 16:11:00,1.8809,1.8809,1.88071,1.88085,74000000.0
2005-05-09 16:12:00,1.8809,1.88111,1.8809,1.8811,58700000.0
2005-05-09 16:13:00,1.881,1.88112,1.88093,1.88112,91400000.0
2005-05-09 16:14:00,1.88098,1.88118,1.88098,1.88117,48100000.0
2005-05-09 16:15:00,1.8811,1.8811,1.88096,1.88106,96199999.0
2005-05-09 16:16:00,1.8811,1.88138,1.8811,1.88138,38600000.0
2005-05-09 16:17:00,1.88157,1.88172,1.88151,1.88171,91900000.0
2005-05-09 16:18:00,1.88164,1.88177,1.88157,1.8816,40500000.0
2005-05-09 16:19:00,1.88152,1.88152,1.88137,1.88151,64799999.0
2005-05-09 16:20:00,1.88143,1.88143,1.88137,1.88143,64899999.0
2005-05-09 16:21:00,1.8816,1.88194,1.8816,1.88194,33900000.0
2005-05-09 16:22:00,1.88185,1.8821,1.88181,1.88203,87300000.0
2005-05-09 16:23:00,1.88188,1.88224,1.88188,1.88224,39900000.0
2005-05-09 16:24:00,1.88205,1.88212,1.88197,1.88209,21500000.0
2005-05-09 16:25:00,1.88199,1.88205,1.88195,1.88205,46000000.0
2005-05-09 16:26:00,1.88208,1.88208,1.88184,1.88184,13100000.0
2005-05-09 16:27:00,1.88178,1.8819,1.88174,1.8819,50700000.0
2005-05-09 16:28:00,1.88195,1.88208,1.88195,1.88208,41599999.0
2005-05-09 16:29:00,1.88198,1.88228,1.88167,1.88228,70599999.0
2005-05-09 16:30:00,1.88213,1.88253,1.88213,1.88253,78700000.0
2005-05-09 16:31:00,1.88259,1.88365,1.88253,1.88365,62500000.0
2005-05-09 16:32:00,1.88359,1.88377,1.88344,1.88376,115300000.0
2005-05-09 16:33:00,1.8838,1.88401,1.8838,1.88387,47200000.0
2005-05-09 16:34:00,1.88383,1.88383,1.88362,1.88366,80300001.0
2005-05-09 16:35:00,1.88366,1.88366,1.88348,1.8835,46400000.0
2005-05-09 16:36:00,1.88338,1.88338,1.88306,1.88326,44100001.0
2005-05-09 16:37:00,1.88332,1.88348,1.88319,1.88322,103699997.0
2005-05-09 16:38:00,1.88311,1.88328,1.88311,1.88327,63699998.0
2005-05-09 16:39:00,1.88313,1.88318,1.88301,1.88314,102299999.0
2005-05-09 16:40:00,1.88326,1.88326,1.88313,1.88313,12200000.0
2005-05-09 16:41:00,1.8828,1.8832,1.8828,1.88299,79800001.0
2005-05-09 16:42:00,1.88298,1.8831,1.88296,1.88307,71099998.0
2005-05-09 16:43:00,1.88305,1.88308,1.88305,1.88308,6200000.0
2005-05-09 16:44:00,1.88334,1.88346,1.88334,1.8834,77099999.0
2005-05-09 16:45:00,1.88341,1.88341,1.88331,1.88331,32900000.0
2005-05-09 16:46:00,1.88344,1.88344,1.88329,1.88331,66800000.0
2005-05-09 16:47:00,1.88335,1.88341,1.88321,1.88328,53200000.0
2005-05-09 16:48:00,1.8833,1.8833,1.88313,1.88317,69100000.0
2005-05-09 16:49:00,1.883,1.88311,1.88289,1.88294,69299998.0
2005-05-09 16:50:00,1.88274,1.88274,1.88248,1.88251,54900000.0
2005-05-09 16:51:00,1.88242,1.88244,1.88218,1.8824,31300000.0
2005-05-09 16:52:00,1.8824,1.88247,1.88234,1.88234,112799999.0
2005-05-09 16:53:00,1.88224,1.88224,1.88203,1.88222,94700001.0
2005-05-09 16:54:00,1.88232,1.8824,1.88219,1.88231,68799999.0
2005-05-09 16:55:00,1.88227,1.88227,1.88203,1.8821,82599999.0
2005-05-09 16:56:00,1.88193,1.8823,1.88191,1.8822,63100001.0
2005-05-09 16:57:00,1.88226,1.88241,1.88217,1.88241,98400001.0
2005-05-09 16:58:00,1.88252,1.88254,1.88239,1.88248,73200001.0
2005-05-09 16:59:00,1.8825,1.88268,1.88243,1.88268,42000000.0
2005-05-09 17:00:00,1.88265,1.88272,1.88257,1.88257,98000000.0
2005-05-09 17:01:00,1.88265,1.88265,1.88242,1.88242,42500000.0
2005-05-09 17:02:00,1.88247,1.88247,1.88214,1.88221,30800000.0
2005-05-09 17:03:00,1.88225,1.88251,1.88225,1.88248,64200001.0
2005-05-09 17:04:00,1.88247,1.88265,1.88247,1.88263,73500000.0
2005-05-09 17:05:00,1.88258,1.88258,1.88242,1.88244,48600001.0
2005-05-09 17:06:00,1.88259,1.88261,1.88245,1.8825,46300000.0
2005-05-09 17:07:00,1.88248,1.88267,1.88246,1.88258,55500000.0
2005-05-09 17:08:00,1.8827,1.8827,1.88256,1.88263,96000000.0
2005-05-09 17:09:00,1.88258,1.88266,1.88257,1.88257,88600000.0
2005-05-09 17:10:00,1.88267,1.88267,1.88251,1.88251,185500002.0
2005-05-09 17:11:00,1.88247,1.88258,1.88247,1.88256,65099999.0
2005-05-09 17:12:00,1.88249,1.88259,1.88237,1.88237,52600000.0
2005-05-09 17:13:00,1.8824,1.8824,1.88233,1.88238,76999998.0
2005-05-09 17:14:00,1.88245,1.88245,1.88238,1.88245,42900000.0
2005-05-09 17:15:00,1.88236,1.88253,1.88233,1.88253,60700000.0
2005-05-09 17:16:00,1.88238,1.8825,1.88227,1.8825,91900000.0
2005-05-09 17:17:00,1.88253,1.88253,1.88242,1.88242,41300000.0
2005-05-09 17:18:00,1.88248,1.88257,1.88248,1.88257,18400000.0
2005-05-09 17:19:00,1.88272,1.88295,1.88266,1.88295,43500000.0
2005-05-09 17:20:00,1.88266,1.88281,1.88266,1.88271,144299999.0
2005-05-09 17:21:00,1.88277,1.8829,1.88269,1.8829,77300000.0
2005-05-09 17:22:00,1.88293,1.883,1.88288,1.883,31700000.0
2005-05-09 17:23:00,1.88303,1.88313,1.88303,1.88306,48000000.0
2005-05-09 17:24:00,1.88312,1.88312,1.88304,1.88312,66200001.0
2005-05-09 17:25:00,1.88312,1.88312,1.88299,1.88308,52100000.0
2005-05-09 17:26:00,1.88314,1.88317,1.88307,1.88317,111399998.0
2005-05-09 17:27:00,1.88332,1.8835,1.88332,1.88332,41800000.0
2005-05-09 17:28:00,1.88335,1.88343,1.88319,1.88324,133500001.0
2005-05-09 17:29:00,1.88328,1.88339,1.88322,1.88332,73900001.0
2005-05-09 17:30:00,1.88325,1.88336,1.88315,1.88336,78199998.0
2005-05-09 17:31:00,1.88345,1.8837,1.88345,1.8837,16900000.0
2005-05-09 17:32:00,1.88408,1.88408,1.88378,1.88387,34600000.0
2005-05-09 17:33:00,1.88376,1.88376,1.88356,1.8837,104800001.0
2005-05-09 17:34:00,1.88361,1.88361,1.88336,1.8834,55400000.0
2005-05-09 17:35:00,1.88342,1.88344,1.8833,1.88338,74399998.0
2005-05-09 17:36:00,1.88352,1.88352,1.88341,1.88351,83000000.0
2005-05-09 17:37:00,1.88341,1.88345,1.88327,1.88336,46100000.0
2005-05-09 17:38:00,1.88319,1.88334,1.88317,1.88334,62400001.0
2005-05-09 17:39:00,1.8834,1.8834,1.88322,1.88327,71000001.0
2005-05-09 17:40:00,1.88335,1.88335,1.88312,1.8832,95700000.0
2005-05-09 17:41:00,1.88326,1.88346,1.88316,1.88338,112800002.0
2005-05-09 17:42:00,1.88347,1.8836,1.88347,1.88356,90900002.0
2005-05-09 17:43:00,1.88367,1.88367,1.88348,1.88359,78200000.0
2005-05-09 17:44:00,1.88353,1.88383,1.88353,1.88383,41300001.0
2005-05-09 17:45:00,1.88367,1.88373,1.88349,1.88365,90300001.0
2005-05-09 17:46:00,1.88356,1.88356,1.88345,1.88352,26900000.0
2005-05-09 17:47:00,1.8832,1.88324,1.8831,1.88317,122700003.0
2005-05-09 17:48:00,1.88312,1.88318,1.88304,1.88308,57400001.0
2005-05-09 17:49:00,1.88308,1.8832,1.88302,1.8832,82800000.0
2005-05-09 17:50:00,1.88308,1.88317,1.88308,1.88315,76600001.0
2005-05-09 17:51:00,1.88318,1.8832,1.88312,1.88319,34699999.0
2005-05-09 17:52:00,1.88322,1.88325,1.88296,1.88305,50700000.0
2005-05-09 17:53:00,1.88309,1.88318,1.88295,1.88299,60200000.0
2005-05-09 17:54:00,1.88293,1.88313,1.8828,1.88306,72900000.0
2005-05-09 17:55:00,1.8832,1.88332,1.8832,1.88327,28200000.0
2005-05-09 17:56:00,1.88308,1.88318,1.883,1.88313,81299999.0
2005-05-09 17:57:00,1.88315,1.88326,1.88315,1.88315,28700001.0
2005-05-09 17:58:00,1.8831,1.88314,1.88306,1.8831,52600000.0
2005-05-09 17:59:00,1.88307,1.88323,1.88307,1.8831,38400000.0
2005-05-09 18:00:00,1.88313,1.8832,1.88297,1.88307,58000000.0
2005-05-09 18:01:00,1.88298,1.88306,1.88285,1.88287,920799999.0
2005-05-09 18:02:00,1.88285,1.88291,1.88272,1.88283,1069949996.0
2005-05-09 18:03:00,1.88268,1.8827,1.88247,1.88247,1473550000.0
2005-05-09 18:04:00,1.88253,1.88259,1.88242,1.8825,822099994.0
2005-05-09 18:05:00,1.88226,1.88232,1.88206,1.8822,1123699997.0
2005-05-09 18:06:00,1.88228,1.88231,1.88204,1.88227,1052799995.0
2005-05-09 18:07:00,1.88223,1.88228,1.88199,1.88218,1194899993.0
2005-05-09 18:08:00,1.88217,1.88246,1.88217,1.8823,1318240003.0
2005-05-09 18:09:00,1.88232,1.88242,1.88222,1.88242,456799999.0
2005-05-09 18:10:00,1.88247,1.88266,1.88238,1.88245,817600005.0
2005-05-09 18:11:00,1.88249,1.8826,1.88241,1.88253,557599997.0
2005-05-09 18:12:00,1.88248,1.88251,1.8823,1.88242,823400003.0
2005-05-09 18:13:00,1.88238,1.88251,1.88237,1.8824,417200000.0
2005-05-09 18:14:00,1.88237,1.88246,1.88226,1.88232,694246994.0
2005-05-09 18:15:00,1.88233,1.88233,1.88212,1.8822,851400001.0
2005-05-09 18:16:00,1.88225,1.88231,1.88216,1.88225,693099997.0
2005-05-09 18:17:00,1.88227,1.88235,1.88222,1.8823,449199999.0
2005-05-09 18:18:00,1.88222,1.88235,1.88219,1.88226,653750001.0
2005-05-09 18:19:00,1.88237,1.88256,1.88232,1.88256,455600004.0
2005-05-09 18:20:00,1.88261,1.88273,1.8826,1.88273,414399997.0
2005-05-09 18:21:00,1.88275,1.88275,1.88254,1.88261,723599998.0
2005-05-09 18:22:00,1.88253,1.88265,1.88246,1.88259,491400000.0
2005-05-09 18:23:00,1.88265,1.88279,1.88245,1.88273,929499999.0
2005-05-09 18:24:00,1.8827,1.8829,1.88266,1.8828,894800001.0
2005-05-09 18:25:00,1.88276,1.88293,1.88275,1.88284,851100000.0
2005-05-09 18:26:00,1.88285,1.88296,1.88278,1.88288,526800003.0
2005-05-09 18:27:00,1.88281,1.88283,1.88266,1.88283,678000004.0
2005-05-09 18:28:00,1.88277,1.88285,1.88273,1.88283,380200001.0
2005-05-09 18:29:00,1.88283,1.88295,1.88273,1.88285,733849997.0
2005-05-09 18:30:00,1.88282,1.88282,1.88232,1.88232,635349999.0
2005-05-09 18:31:00,1.8823,1.88246,1.88225,1.88245,461670000.0
2005-05-09 18:32:00,1.88254,1.8828,1.88249,1.88278,345999999.0
2005-05-09 18:33:00,1.8828,1.88295,1.8828,1.88288,642499999.0
2005-05-09 18:34:00,1.88291,1.88306,1.88285,1.88287,561299997.0
2005-05-09 18:35:00,1.88302,1.88313,1.88288,1.88305,370399999.0
2005-05-09 18:36:00,1.88307,1.88324,1.88307,1.88315,104100000.0
2005-05-09 18:37:00,1.88316,1.88319,1.88301,1.88301,152999996.0
2005-05-09 18:38:00,1.88298,1.88304,1.88295,1.88297,181299999.0
2005-05-09 18:39:00,1.88292,1.88292,1.88237,1.88277,202800001.0
2005-05-09 18:40:00,1.88282,1.88295,1.88266,1.88287,329000002.0
2005-05-09 18:41:00,1.88288,1.88292,1.88269,1.88292,339300004.0
2005-05-09 18:42:00,1.88292,1.88305,1.88292,1.88299,154500000.0
2005-05-09 18:43:00,1.88284,1.88311,1.88284,1.883,102400002.0
2005-05-09 18:44:00,1.88295,1.88312,1.88294,1.88312,388999999.0
2005-05-09 18:45:00,1.88294,1.88303,1.8827,1.8828,130599998.0
2005-05-09 18:46:00,1.88266,1.88274,1.88266,1.88268,179700001.0
2005-05-09 18:47:00,1.88264,1.88285,1.88264,1.88265,200600003.0
2005-05-09 18:48:00,1.88259,1.88273,1.88222,1.8825,287899998.0
2005-05-09 18:49:00,1.88273,1.88273,1.88233,1.88233,73399999.0
2005-05-09 18:50:00,1.88223,1.88223,1.88201,1.88204,174049998.0
2005-05-09 18:51:00,1.88212,1.88212,1.88187,1.88187,459050000.0
2005-05-09 18:52:00,1.88194,1.88201,1.88176,1.8819,478400002.0
2005-05-09 18:53:00,1.88162,1.88162,1.88138,1.88138,409600000.0
2005-05-09 18:54:00,1.8814,1.88155,1.88138,1.88138,194200002.0
2005-05-09 18:55:00,1.88143,1.88158,1.8814,1.88158,512899997.0
2005-05-09 18:56:00,1.88141,1.8816,1.8814,1.8816,162900001.0
2005-05-09 18:57:00,1.88165,1.88211,1.88153,1.88196,255599999.0
2005-05-09 18:58:00,1.88201,1.88201,1.88172,1.88176,675800000.0
2005-05-09 18:59:00,1.88177,1.88197,1.88173,1.88175,504799999.0
2005-05-09 19:00:00,1.88176,1.88179,1.88157,1.8817,363800002.0
2005-05-09 19:01:00,1.88168,1.88177,1.88158,1.88177,93599999.0
2005-05-09 19:02:00,1.88169,1.88169,1.8815,1.8815,382899996.0
2005-05-09 19:03:00,1.88161,1.88178,1.8815,1.88168,641899996.0
2005-05-09 19:04:00,1.88173,1.88173,1.88163,1.88173,298200004.0
2005-05-09 19:05:00,1.88174,1.88174,1.88155,1.88165,156499999.0
2005-05-09 19:06:00,1.88164,1.88164,1.88145,1.88163,712200002.0
2005-05-09 19:07:00,1.88163,1.88163,1.8815,1.88162,403649999.0
2005-05-09 19:08:00,1.88159,1.88164,1.88148,1.88163,516400000.0
2005-05-09 19:09:00,1.88163,1.88163,1.88148,1.88157,242700002.0
2005-05-09 19:10:00,1.88152,1.88155,1.88145,1.88147,414800002.0
2005-05-09 19:11:00,1.88148,1.88159,1.88141,1.88148,128799999.0
2005-05-09 19:12:00,1.88133,1.88133,1.88108,1.88128,202850000.0
2005-05-09 19:13:00,1.88157,1.88166,1.8815,1.88157,382000000.0
2005-05-09 19:14:00,1.8815,1.88151,1.88125,1.88145,268199999.0
2005-05-09 19:15:00,1.8813,1.88154,1.8813,1.88151,396899997.0
2005-05-09 19:16:00,1.88141,1.88148,1.88134,1.88148,191699997.0
2005-05-09 19:17:00,1.88153,1.88155,1.8815,1.88155,257500002.0
2005-05-09 19:18:00,1.88156,1.88164,1.88153,1.88163,193650001.0
2005-05-09 19:19:00,1.88168,1.88176,1.88161,1.88167,348700002.0
2005-05-09 19:20:00,1.8816,1.88165,1.88152,1.8816,346400002.0
2005-05-09 19:21:00,1.88156,1.88156,1.88125,1.88141,318100001.0
2005-05-09 19:22:00,1.88136,1.88136,1.88113,1.88113,314200004.0
2005-05-09 19:23:00,1.88117,1.88129,1.8811,1.88124,278700000.0
2005-05-09 19:24:00,1.88125,1.88125,1.88122,1.88125,201900000.0
2005-05-09 19:25:00,1.88127,1.88133,1.88124,1.88133,109200000.0
2005-05-09 19:26:00,1.88128,1.88134,1.88107,1.88122,361000003.0
2005-05-09 19:27:00,1.88122,1.88134,1.88119,1.88128,516520002.0
2005-05-09 19:28:00,1.88136,1.88141,1.88123,1.8813,471799999.0
2005-05-09 19:29:00,1.88125,1.88135,1.88125,1.8813,276900000.0
2005-05-09 19:30:00,1.88125,1.88135,1.88125,1.8813,472100004.0
2005-05-09 19:31:00,1.88132,1.88141,1.88129,1.88137,257500001.0
2005-05-09 19:32:00,1.88137,1.88143,1.8813,1.8813,445799998.0
2005-05-09 19:33:00,1.88131,1.88141,1.88129,1.88141,197700001.0
2005-05-09 19:34:00,1.88142,1.8815,1.88139,1.88148,170299998.0
2005-05-09 19:35:00,1.88153,1.8818,1.88151,1.8818,360699999.0
2005-05-09 19:36:00,1.88183,1.88201,1.88183,1.88197,381800002.0
2005-05-09 19:37:00,1.88193,1.88202,1.88186,1.88198,228599998.0
2005-05-09 19:38:00,1.88192,1.88202,1.88192,1.88198,77599998.0
2005-05-09 19:39:00,1.88197,1.88201,1.88186,1.88201,137200001.0
2005-05-09 19:40:00,1.88201,1.88209,1.88161,1.88188,381699998.0
2005-05-09 19:41:00,1.88187,1.88197,1.88163,1.88178,364200000.0
2005-05-09 19:42:00,1.88181,1.88192,1.88178,1.88192,276599998.0
2005-05-09 19:43:00,1.88198,1.88205,1.88193,1.88193,137400001.0
2005-05-09 19:44:00,1.88189,1.88194,1.88183,1.8819,324799998.0
2005-05-09 19:45:00,1.8818,1.88185,1.88175,1.88185,150499999.0
2005-05-09 19:46:00,1.88187,1.88192,1.88182,1.88189,390199999.0
2005-05-09 19:47:00,1.88188,1.8819,1.88173,1.88189,97100001.0
2005-05-09 19:48:00,1.88189,1.8819,1.88181,1.88182,196299999.0
2005-05-09 19:49:00,1.88187,1.88193,1.88183,1.88193,371799999.0
2005-05-09 19:50:00,1.88197,1.88201,1.88181,1.88189,343099999.0
2005-05-09 19:51:00,1.88193,1.88212,1.88192,1.88206,374200000.0
2005-05-09 19:52:00,1.88203,1.88203,1.8819,1.8819,150900000.0
2005-05-09 19:53:00,1.88203,1.88209,1.88198,1.88207,51200000.0
2005-05-09 19:54:00,1.88204,1.88204,1.88189,1.8819,174799998.0
2005-05-09 19:55:00,1.88171,1.88173,1.8816,1.88172,99900001.0
2005-05-09 19:56:00,1.8817,1.88173,1.88162,1.88168,334900005.0
2005-05-09 19:57:00,1.8817,1.88177,1.88167,1.8817,425400005.0
2005-05-09 19:58:00,1.88168,1.88178,1.88155,1.88163,346800003.0
2005-05-09 19:59:00,1.88157,1.88161,1.88145,1.88145,266000001.0
2005-05-09 20:00:00,1.88148,1.88151,1.88134,1.88145,247099996.0
2005-05-09 20:01:00,1.88154,1.88154,1.88145,1.88146,180899998.0
2005-05-09 20:02:00,1.88145,1.88145,1.88135,1.8814,243699999.0
2005-05-09 20:03:00,1.88142,1.88158,1.88142,1.8815,168100000.0
2005-05-09 20:04:00,1.88148,1.88148,1.88137,1.8814,199399998.0
2005-05-09 20:05:00,1.88135,1.88146,1.88135,1.88141,213700002.0
2005-05-09 20:06:00,1.88142,1.88151,1.8814,1.88142,197350001.0
2005-05-09 20:07:00,1.88148,1.88152,1.88133,1.8815,92499999.0
2005-05-09 20:08:00,1.88156,1.88163,1.88152,1.88163,205800001.0
2005-05-09 20:09:00,1.88156,1.88161,1.88149,1.88153,170200000.0
2005-05-09 20:10:00,1.8815,1.88155,1.88145,1.88147,109100000.0
2005-05-09 20:11:00,1.88158,1.8817,1.88158,1.88159,124699999.0
2005-05-09 20:12:00,1.88155,1.88181,1.88155,1.88177,521049999.0
2005-05-09 20:13:00,1.88176,1.88183,1.88169,1.88175,176299999.0
2005-05-09 20:14:00,1.88177,1.88178,1.88162,1.8817,113300001.0
2005-05-09 20:15:00,1.8817,1.88177,1.88167,1.88167,450600004.0
2005-05-09 20:16:00,1.88167,1.88173,1.88159,1.88159,109100000.0
2005-05-09 20:17:00,1.88155,1.88156,1.88146,1.88156,51900001.0
2005-05-09 20:18:00,1.8815,1.88163,1.88146,1.88157,113599998.0
2005-05-09 20:19:00,1.8815,1.8815,1.88138,1.88145,119200000.0
2005-05-09 20:20:00,1.88139,1.88145,1.88134,1.8814,287600001.0
2005-05-09 20:21:00,1.88143,1.88156,1.88143,1.88156,205099997.0
2005-05-09 20:22:00,1.8816,1.88165,1.8816,1.8816,109899999.0
2005-05-09 20:23:00,1.88162,1.88181,1.8816,1.88181,335600000.0
2005-05-09 20:24:00,1.88187,1.88207,1.8818,1.8818,125700002.0
2005-05-09 20:25:00,1.88192,1.88199,1.88168,1.88192,410700001.0
2005-05-09 20:26:00,1.88188,1.88203,1.88181,1.88188,438200002.0
2005-05-09 20:27:00,1.88203,1.88205,1.88191,1.88205,339300001.0
2005-05-09 20:28:00,1.88201,1.88204,1.88192,1.882,363099999.0
2005-05-09 20:29:00,1.88205,1.88212,1.88197,1.882,163200001.0
2005-05-09 20:30:00,1.8821,1.88228,1.88203,1.88228,861100004.0
2005-05-09 20:31:00,1.88235,1.88256,1.88233,1.8825,581669999.0
2005-05-09 20:32:00,1.88243,1.88243,1.88182,1.88233,742150001.0
2005-05-09 20:33:00,1.88249,1.88263,1.88241,1.8825,214199999.0
2005-05-09 20:34:00,1.88252,1.88252,1.88219,1.88246,138550001.0
2005-05-09 20:35:00,1.88238,1.88256,1.88238,1.88247,89599998.0
2005-05-09 20:36:00,1.88248,1.8826,1.88239,1.8826,167199998.0
2005-05-09 20:37:00,1.8826,1.88272,1.88242,1.88242,164300001.0
2005-05-09 20:38:00,1.88247,1.88253,1.88237,1.8824,322499998.0
2005-05-09 20:39:00,1.8824,1.8824,1.88203,1.8822,266999999.0
2005-05-09 20:40:00,1.8823,1.88258,1.88225,1.8824,223899999.0
2005-05-09 20:41:00,1.88234,1.88234,1.88199,1.88223,161400000.0
2005-05-09 20:42:00,1.88235,1.88235,1.8823,1.8823,24399999.0
2005-05-09 20:43:00,1.88237,1.8824,1.88217,1.8823,239799999.0
2005-05-09 20:44:00,1.88238,1.88238,1.88213,1.88235,360900000.0
2005-05-09 20:45:00,1.88237,1.88241,1.88227,1.88235,74900001.0
2005-05-09 20:46:00,1.88235,1.88237,1.88235,1.88235,90299999.0
2005-05-09 20:47:00,1.88234,1.8826,1.88232,1.8826,407000000.0
2005-05-09 20:48:00,1.88261,1.88262,1.88253,1.88258,219699997.0
2005-05-09 20:49:00,1.8825,1.8825,1.88221,1.88243,60700000.0
2005-05-09 20:50:00,1.88242,1.88251,1.88233,1.88243,352600000.0
2005-05-09 20:51:00,1.88248,1.88268,1.88238,1.88268,346500003.0
2005-05-09 20:52:00,1.88265,1.88278,1.88263,1.88275,155299999.0
2005-05-09 20:53:00,1.88276,1.88285,1.88265,1.88271,765100003.0
2005-05-09 20:54:00,1.8827,1.88279,1.88259,1.88259,350800001.0
2005-05-09 20:55:00,1.88262,1.88275,1.88262,1.88262,291649999.0
2005-05-09 20:56:00,1.8826,1.88265,1.88257,1.88257,437400000.0
2005-05-09 20:57:00,1.88252,1.88268,1.88249,1.88252,477200001.0
2005-05-09 20:58:00,1.88255,1.88256,1.88239,1.88243,202100000.0
2005-05-09 20:59:00,1.88239,1.88253,1.88236,1.88248,523999998.0
2005-05-09 21:00:00,1.88243,1.88261,1.88242,1.88261,390749996.0
2005-05-09 21:01:00,1.88259,1.88265,1.8825,1.8826,433000000.0
2005-05-09 21:02:00,1.88258,1.8826,1.88243,1.8826,242099997.0
2005-05-09 21:03:00,1.88259,1.88259,1.88251,1.88251,185499998.0
2005-05-09 21:04:00,1.88249,1.88253,1.8824,1.88245,146800000.0
2005-05-09 21:05:00,1.88241,1.88251,1.88241,1.88242,298899999.0
2005-05-09 21:06:00,1.88239,1.88251,1.88239,1.88247,192799997.0
2005-05-09 21:07:00,1.88241,1.88253,1.88238,1.88253,116099998.0
2005-05-09 21:08:00,1.88253,1.88253,1.88247,1.8825,28400000.0
2005-05-09 21:09:00,1.88238,1.88245,1.88235,1.88235,87700000.0
2005-05-09 21:10:00,1.88247,1.88254,1.88247,1.88254,205800001.0
2005-05-09 21:11:00,1.8825,1.88258,1.8825,1.88255,145099999.0
2005-05-09 21:12:00,1.88257,1.88263,1.88255,1.88263,85550000.0
2005-05-09 21:13:00,1.88258,1.88263,1.88254,1.88258,227700000.0
2005-05-09 21:14:00,1.88262,1.8827,1.88257,1.88269,356699999.0
2005-05-09 21:15:00,1.88275,1.88275,1.88262,1.88273,241300001.0
2005-05-09 21:16:00,1.88271,1.88302,1.88266,1.883,76800000.0
2005-05-09 21:17:00,1.88268,1.8827,1.88257,1.8827,138800000.0
2005-05-09 21:18:00,1.88271,1.88273,1.8826,1.8826,40200000.0
2005-05-09 21:19:00,1.88266,1.88273,1.88266,1.88273,73400000.0
2005-05-09 21:20:00,1.88285,1.88295,1.88275,1.88281,353299999.0
2005-05-09 21:21:00,1.88282,1.88285,1.8828,1.8828,150100003.0
2005-05-09 21:22:00,1.88287,1.88295,1.88284,1.8829,213199999.0
2005-05-09 21:23:00,1.88289,1.88298,1.88288,1.88295,47500000.0
2005-05-09 21:24:00,1.88288,1.88293,1.88285,1.88291,205999999.0
2005-05-09 21:25:00,1.88293,1.883,1.8829,1.8829,135399999.0
2005-05-09 21:26:00,1.8829,1.8829,1.8829,1.8829,25800000.0
2005-05-09 21:27:00,1.88288,1.88304,1.88271,1.88304,150700001.0
2005-05-09 21:28:00,1.8831,1.88315,1.88305,1.88315,185499999.0
2005-05-09 21:29:00,1.88315,1.88315,1.88315,1.88315,20300000.0
2005-05-09 21:30:00,1.88313,1.88322,1.88299,1.88311,65200001.0
2005-05-09 21:31:00,1.88315,1.88315,1.8831,1.88315,25900000.0
2005-05-09 21:32:00,1.88311,1.88312,1.88291,1.88312,282700004.0
2005-05-09 21:33:00,1.88307,1.88315,1.88301,1.88312,237000001.0
2005-05-09 21:34:00,1.88307,1.88313,1.88305,1.88305,245299998.0
2005-05-09 21:35:00,1.883,1.883,1.88295,1.88295,26800000.0
2005-05-09 21:36:00,1.88287,1.88306,1.88287,1.88298,102099999.0
2005-05-09 21:37:00,1.88297,1.88307,1.88297,1.88305,160599999.0
2005-05-09 21:38:00,1.88303,1.88313,1.88298,1.88308,81500000.0
2005-05-09 21:39:00,1.88301,1.88313,1.88297,1.88297,52900001.0
2005-05-09 21:40:00,1.88296,1.88317,1.88296,1.88317,144200000.0
2005-05-09 21:41:00,1.88321,1.88323,1.8831,1.88319,152799999.0
2005-05-09 21:42:00,1.88323,1.88326,1.8832,1.88321,120200001.0
2005-05-09 21:43:00,1.88317,1.88323,1.88317,1.88323,42200000.0
2005-05-09 21:44:00,1.88325,1.88339,1.88319,1.88333,148400001.0
2005-05-09 21:45:00,1.88334,1.88339,1.88327,1.88334,48700001.0
2005-05-09 21:46:00,1.88334,1.88368,1.88331,1.88357,177799999.0
2005-05-09 21:47:00,1.88376,1.88388,1.88326,1.88362,178000000.0
2005-05-09 21:48:00,1.88362,1.88375,1.8835,1.8835,129500000.0
2005-05-09 21:49:00,1.88346,1.88358,1.88346,1.88358,47400000.0
2005-05-09 21:50:00,1.88343,1.88345,1.8833,1.88344,73499999.0
2005-05-09 21:51:00,1.88328,1.88353,1.88328,1.88353,145600000.0
2005-05-09 21:52:00,1.88345,1.88345,1.88319,1.88319,88700000.0
2005-05-09 21:53:00,1.88323,1.88323,1.8831,1.8831,51900000.0
2005-05-09 21:54:00,1.88306,1.88306,1.88225,1.88303,108600000.0
2005-05-09 21:55:00,1.88315,1.88318,1.88305,1.88318,200199999.0
2005-05-09 21:56:00,1.88322,1.8833,1.8832,1.88324,69599999.0
2005-05-09 21:57:00,1.88322,1.88322,1.8831,1.8831,93600002.0
2005-05-09 21:58:00,1.88298,1.88298,1.88259,1.88287,65500000.0
2005-05-09 21:59:00,1.88292,1.88306,1.88285,1.88293,481870001.0
2005-05-09 22:00:00,1.883,1.88305,1.88298,1.883,182999998.0
2005-05-09 22:01:00,1.88303,1.88303,1.88294,1.88296,86599999.0
2005-05-09 22:02:00,1.88299,1.88319,1.8829,1.88319,169300000.0
2005-05-09 22:03:00,1.88318,1.88318,1.88311,1.88318,126800000.0
2005-05-09 22:04:00,1.88317,1.88326,1.88311,1.8832,234600001.0
2005-05-09 22:05:00,1.8831,1.8831,1.88305,1.8831,114300000.0
2005-05-09 22:06:00,1.88315,1.88329,1.88315,1.88323,34400000.0
2005-05-09 22:07:00,1.88323,1.88323,1.88311,1.88311,27700000.0
2005-05-09 22:08:00,1.8832,1.8833,1.883,1.88327,78100000.0
2005-05-09 22:09:00,1.8831,1.8831,1.8831,1.8831,28399999.0
2005-05-09 22:10:00,1.88307,1.8831,1.88305,1.8831,62300000.0
2005-05-09 22:11:00,1.8831,1.88315,1.88305,1.8831,70349999.0
2005-05-09 22:12:00,1.88309,1.88309,1.88298,1.88309,245500002.0
2005-05-09 22:13:00,1.8831,1.88312,1.8831,1.8831,69700000.0
2005-05-09 22:14:00,1.88309,1.88309,1.88302,1.88302,44800000.0
2005-05-09 22:15:00,1.88301,1.8831,1.88288,1.88303,288299999.0
2005-05-09 22:16:00,1.88305,1.88315,1.88305,1.8831,284399997.0
2005-05-09 22:17:00,1.88305,1.8831,1.88299,1.88308,58000000.0
2005-05-09 22:18:00,1.88308,1.88314,1.88303,1.88305,84900001.0
2005-05-09 22:19:00,1.88307,1.88316,1.88307,1.88311,31600000.0
2005-05-09 22:20:00,1.8831,1.88315,1.88307,1.88307,87400001.0
2005-05-09 22:21:00,1.8831,1.8831,1.88302,1.88305,99800001.0
2005-05-09 22:22:00,1.88303,1.88305,1.88296,1.88296,112300000.0
2005-05-09 22:23:00,1.883,1.883,1.88285,1.88295,105200000.0
2005-05-09 22:24:00,1.88292,1.88318,1.88291,1.88314,34000000.0
2005-05-09 22:25:00,1.88326,1.88326,1.88309,1.88318,74699999.0
2005-05-09 22:26:00,1.88321,1.88332,1.88321,1.88332,47299999.0
2005-05-09 22:27:00,1.88325,1.88325,1.88309,1.8832,77300001.0
2005-05-09 22:28:00,1.88328,1.88331,1.88322,1.88328,85899999.0
2005-05-09 22:29:00,1.88325,1.88345,1.88325,1.88328,284199999.0
2005-05-09 22:30:00,1.88329,1.88375,1.88311,1.88375,61400000.0
2005-05-09 22:31:00,1.88324,1.88324,1.88316,1.88323,60600001.0
2005-05-09 22:32:00,1.88325,1.8833,1.88325,1.88325,183100001.0
2005-05-09 22:33:00,1.88325,1.8833,1.88325,1.88325,80600000.0
2005-05-09 22:34:00,1.88325,1.8833,1.88317,1.8832,189899999.0
2005-05-09 22:35:00,1.88323,1.8834,1.88323,1.8834,63099998.0
2005-05-09 22:36:00,1.88338,1.88338,1.88321,1.88321,81400000.0
2005-05-09 22:37:00,1.88335,1.88335,1.8833,1.8833,89900000.0
2005-05-09 22:38:00,1.88323,1.88337,1.88322,1.88337,27500000.0
2005-05-09 22:39:00,1.88332,1.88338,1.88332,1.88338,44700000.0
2005-05-09 22:40:00,1.88343,1.88349,1.88343,1.88349,127799998.0
2005-05-09 22:41:00,1.88348,1.88355,1.88342,1.88355,79099999.0
2005-05-09 22:42:00,1.88347,1.88354,1.88338,1.88354,26600000.0
2005-05-09 22:43:00,1.88341,1.88346,1.88327,1.88327,77700000.0
2005-05-09 22:44:00,1.88332,1.8834,1.88331,1.88335,157100002.0
2005-05-09 22:45:00,1.88332,1.88334,1.88316,1.88334,84400000.0
2005-05-09 22:46:00,1.8833,1.88331,1.88321,1.88326,32700000.0
2005-05-09 22:47:00,1.88325,1.88327,1.8832,1.88327,25500000.0
2005-05-09 22:48:00,1.8833,1.88335,1.88322,1.88322,40900000.0
2005-05-09 22:49:00,1.88323,1.88331,1.88323,1.88331,42800000.0
2005-05-09 22:50:00,1.88343,1.88381,1.88343,1.88363,54100000.0
2005-05-09 22:51:00,1.88352,1.88424,1.88331,1.88424,69499998.0
2005-05-09 22:52:00,1.88382,1.88382,1.88382,1.88382,40000001.0
2005-05-09 22:53:00,1.88372,1.88379,1.88332,1.88379,43699999.0
2005-05-09 22:54:00,1.88387,1.88387,1.88346,1.88352,85599999.0
2005-05-09 22:55:00,1.88417,1.88417,1.88367,1.88378,48200000.0
2005-05-09 22:56:00,1.88358,1.88364,1.88356,1.8836,95400002.0
2005-05-09 22:57:00,1.8836,1.8836,1.8836,1.8836,6800000.0
2005-05-09 22:58:00,1.88356,1.88366,1.88355,1.88363,133099998.0
2005-05-09 22:59:00,1.88362,1.88368,1.88352,1.88357,123700002.0
2005-05-09 23:00:00,1.88333,1.88348,1.88329,1.88348,40500000.0
2005-05-09 23:01:00,1.8837,1.8837,1.8834,1.88353,96900001.0
2005-05-09 23:02:00,1.88332,1.88372,1.88332,1.88343,60699999.0
2005-05-09 23:03:00,1.88345,1.88367,1.88331,1.88356,69400000.0
2005-05-09 23:04:00,1.88364,1.88364,1.88347,1.88364,52300000.0
2005-05-09 23:05:00,1.88347,1.8837,1.88347,1.88359,102800000.0
2005-05-09 23:06:00,1.8835,1.88381,1.88346,1.88369,85800000.0
2005-05-09 23:07:00,1.88365,1.88383,1.88361,1.88373,47499999.0
2005-05-09 23:08:00,1.88361,1.88379,1.88359,1.8837,37400000.0
2005-05-09 23:09:00,1.88372,1.88385,1.88353,1.88358,48900001.0
2005-05-09 23:10:00,1.88395,1.88441,1.88395,1.88441,44200000.0
2005-05-09 23:11:00,1.88457,1.88488,1.88446,1.88471,84100001.0
2005-05-09 23:12:00,1.88486,1.88506,1.88468,1.88485,42800001.0
2005-05-09 23:13:00,1.88493,1.88579,1.88478,1.88578,69399999.0
2005-05-09 23:14:00,1.88523,1.88572,1.88514,1.88563,151200001.0
2005-05-09 23:15:00,1.88583,1.88649,1.88577,1.88622,51899999.0
2005-05-09 23:16:00,1.88598,1.88604,1.88574,1.88583,64000000.0
2005-05-09 23:17:00,1.88612,1.8863,1.88579,1.88603,61799999.0
2005-05-09 23:18:00,1.88612,1.88621,1.8859,1.886,34200000.0
2005-05-09 23:19:00,1.88588,1.88611,1.88568,1.88568,78200001.0
2005-05-09 23:20:00,1.88573,1.88595,1.88555,1.88567,104200000.0
2005-05-09 23:21:00,1.88416,1.88563,1.88416,1.88559,130400000.0
2005-05-09 23:22:00,1.88556,1.8858,1.88553,1.8858,61399999.0
2005-05-09 23:23:00,1.88574,1.88574,1.8856,1.88574,95000001.0
2005-05-09 23:24:00,1.8857,1.88576,1.88569,1.88569,32500000.0
2005-05-09 23:25:00,1.88572,1.88593,1.88572,1.88593,40999999.0
2005-05-09 23:26:00,1.88603,1.88603,1.88587,1.8859,60900001.0
2005-05-09 23:27:00,1.88587,1.88598,1.88587,1.88592,26500000.0
2005-05-09 23:28:00,1.88577,1.88577,1.88573,1.88573,18300000.0
2005-05-09 23:29:00,1.88582,1.88582,1.88571,1.8858,82299999.0
2005-05-09 23:30:00,1.88581,1.88586,1.88573,1.88573,18100000.0
2005-05-09 23:31:00,1.88563,1.88571,1.88562,1.88568,43650000.0
2005-05-09 23:32:00,1.88568,1.88573,1.88559,1.88568,48099999.0
2005-05-09 23:33:00,1.88565,1.88574,1.88565,1.88566,46799999.0
2005-05-09 23:34:00,1.8857,1.88575,1.8857,1.8857,69000000.0
2005-05-09 23:35:00,1.88565,1.88571,1.8856,1.8857,67599999.0
2005-05-09 23:36:00,1.88572,1.88576,1.88566,1.8857,34200000.0
2005-05-09 23:37:00,1.88568,1.88574,1.88564,1.88574,93400002.0
2005-05-09 23:38:00,1.88568,1.88576,1.88552,1.88552,71300000.0
2005-05-09 23:39:00,1.88547,1.88547,1.88529,1.88529,36800000.0
2005-05-09 23:40:00,1.88528,1.88532,1.88524,1.88527,38900000.0
2005-05-09 23:41:00,1.88528,1.88556,1.88526,1.88546,65100001.0
2005-05-09 23:42:00,1.88525,1.88525,1.88525,1.88525,700000.0
2005-05-09 23:43:00,1.88528,1.88532,1.88521,1.88532,34700000.0
2005-05-09 23:44:00,1.8854,1.88553,1.88528,1.88553,84200000.0
2005-05-09 23:45:00,1.88532,1.88542,1.88522,1.88542,43900000.0
2005-05-09 23:46:00,1.8854,1.8854,1.88525,1.88525,5900000.0
2005-05-09 23:47:00,1.88535,1.88537,1.88526,1.88537,74700001.0
2005-05-09 23:48:00,1.88539,1.88542,1.88532,1.88532,22200000.0
2005-05-09 23:49:00,1.88542,1.88542,1.88531,1.88534,29100000.0
2005-05-09 23:50:00,1.88547,1.88563,1.88532,1.88558,68000000.0
2005-05-09 23:51:00,1.8855,1.8855,1.88547,1.88547,26800000.0
2005-05-09 23:52:00,1.88535,1.88549,1.88535,1.88549,50999999.0
2005-05-09 23:53:00,1.88538,1.88549,1.88533,1.88544,93599999.0
2005-05-09 23:54:00,1.88547,1.8855,1.88523,1.88529,70500000.0
2005-05-09 23:55:00,1.88542,1.88549,1.88518,1.88519,86000000.0
2005-05-09 23:56:00,1.88529,1.88545,1.88527,1.8854,89900000.0
2005-05-09 23:57:00,1.8854,1.8854,1.8854,1.8854,8300000.0
2005-05-09 23:58:00,1.88572,1.88573,1.88548,1.88563,45400000.0
2005-05-09 23:59:00,1.88538,1.88538,1.88522,1.88522,26699999.0
2005-05-10 00:00:00,1.88455,1.88469,1.88384,1.88469,52899999.0
2005-05-10 00:01:00,1.88459,1.88471,1.88459,1.88471,7600000.0
2005-05-10 00:02:00,1.88495,1.88495,1.88486,1.88488,31300000.0
2005-05-10 00:03:00,1.88489,1.88491,1.88479,1.88487,78999998.0
2005-05-10 00:04:00,1.88488,1.88494,1.88483,1.88486,74900000.0
2005-05-10 00:05:00,1.88485,1.88485,1.88485,1.88485,7600000.0
2005-05-10 00:06:00,1.8845,1.8845,1.88391,1.88422,24100000.0
2005-05-10 00:07:00,1.8843,1.88447,1.88417,1.88417,72300001.0
2005-05-10 00:08:00,1.8844,1.88449,1.8844,1.88442,64500000.0
2005-05-10 00:09:00,1.88455,1.88465,1.88447,1.8845,55600000.0
2005-05-10 00:10:00,1.88442,1.88449,1.88422,1.88443,79300001.0
2005-05-10 00:11:00,1.88451,1.88451,1.88444,1.88444,10100000.0
2005-05-10 00:12:00,1.88435,1.88445,1.88425,1.88445,36700000.0
2005-05-10 00:13:00,1.88433,1.88433,1.88424,1.88428,82599999.0
2005-05-10 00:14:00,1.88418,1.88434,1.88415,1.88434,62300000.0
2005-05-10 00:15:00,1.88432,1.88439,1.88431,1.88439,20500000.0
2005-05-10 00:16:00,1.88451,1.88451,1.88427,1.88438,32600000.0
2005-05-10 00:17:00,1.88421,1.88421,1.88362,1.88366,44800001.0
2005-05-10 00:18:00,1.88389,1.88391,1.88389,1.88391,15500000.0
2005-05-10 00:19:00,1.88399,1.88406,1.88393,1.88406,29100000.0
2005-05-10 00:20:00,1.88412,1.88413,1.88401,1.88413,70499999.0
2005-05-10 00:21:00,1.88406,1.88406,1.88404,1.88404,15200000.0
2005-05-10 00:22:00,1.88393,1.88394,1.88386,1.88394,62200001.0
2005-05-10 00:23:00,1.88397,1.88397,1.8839,1.88395,64300001.0
2005-05-10 00:24:00,1.88388,1.88395,1.88388,1.88388,33200000.0
2005-05-10 00:25:00,1.8838,1.88395,1.8838,1.8838,21800000.0
2005-05-10 00:26:00,1.88403,1.88406,1.88393,1.88393,54999999.0
2005-05-10 00:27:00,1.8838,1.88393,1.8838,1.88389,31900000.0
2005-05-10 00:28:00,1.88393,1.88393,1.88371,1.88386,43500000.0
2005-05-10 00:29:00,1.8839,1.88407,1.88384,1.88395,78700001.0
2005-05-10 00:30:00,1.88388,1.8839,1.88377,1.88388,87700001.0
2005-05-10 00:31:00,1.88392,1.88392,1.88381,1.88386,31900001.0
2005-05-10 00:32:00,1.88386,1.88389,1.88386,1.88389,6700000.0
2005-05-10 00:33:00,1.8837,1.8837,1.88349,1.88354,26900000.0
2005-05-10 00:34:00,1.88354,1.88368,1.88343,1.88368,55900000.0
2005-05-10 00:35:00,1.88373,1.88385,1.88356,1.88385,69000000.0
2005-05-10 00:36:00,1.88378,1.88387,1.88377,1.88387,27100000.0
2005-05-10 00:37:00,1.88375,1.88375,1.88361,1.88366,28400000.0
2005-05-10 00:38:00,1.88362,1.88367,1.88348,1.88359,94099999.0
2005-05-10 00:39:00,1.88365,1.88365,1.88333,1.88347,71299999.0
2005-05-10 00:40:00,1.88355,1.88386,1.88355,1.88364,96499999.0
2005-05-10 00:41:00,1.88357,1.88357,1.8835,1.88353,40300000.0
2005-05-10 00:42:00,1.88345,1.88383,1.88333,1.88383,50200000.0
2005-05-10 00:43:00,1.8839,1.8839,1.88368,1.88382,44699999.0
2005-05-10 00:44:00,1.88377,1.88379,1.88375,1.88375,107800001.0
2005-05-10 00:45:00,1.88375,1.88411,1.88375,1.88411,94700002.0
2005-05-10 00:46:00,1.88381,1.88394,1.8837,1.8839,55500000.0
2005-05-10 00:47:00,1.88386,1.88387,1.88367,1.88367,67700000.0
2005-05-10 00:48:00,1.88372,1.88377,1.88354,1.88376,99099999.0
2005-05-10 00:49:00,1.88365,1.88365,1.88359,1.88361,31600000.0
2005-05-10 00:50:00,1.88365,1.88365,1.8836,1.8836,8100000.0
2005-05-10 00:51:00,1.88358,1.8837,1.88351,1.8837,29600000.0
2005-05-10 00:52:00,1.88393,1.88393,1.88378,1.88378,75000000.0
2005-05-10 00:53:00,1.8837,1.88375,1.88365,1.88365,102800000.0
2005-05-10 00:54:00,1.88382,1.8839,1.88378,1.8838,67700000.0
2005-05-10 00:55:00,1.88378,1.8838,1.88372,1.8838,79199999.0
2005-05-10 00:56:00,1.88378,1.8845,1.88378,1.88404,36000000.0
2005-05-10 00:57:00,1.88385,1.88465,1.88379,1.88404,31200000.0
2005-05-10 00:58:00,1.8835,1.88365,1.8835,1.88365,51500000.0
2005-05-10 00:59:00,1.8843,1.8843,1.88375,1.88397,70500000.0
2005-05-10 01:00:00,1.88407,1.88417,1.88386,1.88393,99399999.0
2005-05-10 01:01:00,1.88376,1.88376,1.88352,1.88352,16800000.0
2005-05-10 01:02:00,1.88322,1.88338,1.88322,1.88327,14900000.0
2005-05-10 01:03:00,1.88313,1.8832,1.88296,1.8832,68900000.0
2005-05-10 01:04:00,1.8832,1.8832,1.8829,1.88304,45600000.0
2005-05-10 01:05:00,1.88311,1.88311,1.88294,1.883,96500001.0
2005-05-10 01:06:00,1.88293,1.88306,1.88293,1.88306,36600000.0
2005-05-10 01:07:00,1.88314,1.88315,1.88305,1.88315,55300000.0
2005-05-10 01:08:00,1.88316,1.88323,1.88309,1.88315,81000000.0
2005-05-10 01:09:00,1.88307,1.88307,1.88294,1.88303,52600000.0
2005-05-10 01:10:00,1.883,1.88301,1.88267,1.88267,58100001.0
2005-05-10 01:11:00,1.88267,1.88272,1.88263,1.88272,49400000.0
2005-05-10 01:12:00,1.8824,1.88247,1.88217,1.88225,50100000.0
2005-05-10 01:13:00,1.88217,1.88217,1.88172,1.88194,65800001.0
2005-05-10 01:14:00,1.88201,1.88238,1.88201,1.88238,27500000.0
2005-05-10 01:15:00,1.88238,1.88243,1.88227,1.88243,78500001.0
2005-05-10 01:16:00,1.88242,1.88245,1.88235,1.88245,45100000.0
2005-05-10 01:17:00,1.88252,1.88258,1.88241,1.88247,55999998.0
2005-05-10 01:18:00,1.88245,1.88245,1.8824,1.88245,29600000.0
2005-05-10 01:19:00,1.88237,1.88244,1.88233,1.88243,99599999.0
2005-05-10 01:20:00,1.88236,1.88239,1.88236,1.88239,8500000.0
2005-05-10 01:21:00,1.88232,1.88232,1.88216,1.88223,66400000.0
2005-05-10 01:22:00,1.88213,1.88229,1.88213,1.88229,9700000.0
2005-05-10 01:23:00,1.8824,1.88245,1.8824,1.88245,11600000.0
2005-05-10 01:24:00,1.88234,1.88237,1.88225,1.88237,110600001.0
2005-05-10 01:25:00,1.88237,1.88237,1.88219,1.88228,31800000.0
2005-05-10 01:26:00,1.8825,1.8825,1.88226,1.88231,132399999.0
2005-05-10 01:27:00,1.88241,1.88241,1.88216,1.88235,54199999.0
2005-05-10 01:28:00,1.88204,1.88215,1.88201,1.88201,32800000.0
2005-05-10 01:29:00,1.88215,1.88215,1.88207,1.8821,37770000.0
2005-05-10 01:30:00,1.88228,1.88247,1.88228,1.88238,33000000.0
2005-05-10 01:31:00,1.88244,1.88247,1.88206,1.88206,20100000.0
2005-05-10 01:32:00,1.88201,1.88201,1.88187,1.882,59000001.0
2005-05-10 01:33:00,1.882,1.88209,1.88189,1.88199,61999999.0
2005-05-10 01:34:00,1.88185,1.88185,1.88161,1.88174,68700000.0
2005-05-10 01:35:00,1.88182,1.88191,1.88145,1.88164,77400000.0
2005-05-10 01:36:00,1.88155,1.88155,1.88124,1.88124,53700000.0
2005-05-10 01:37:00,1.88138,1.88151,1.88134,1.88151,65300000.0
2005-05-10 01:38:00,1.88143,1.88143,1.88133,1.88143,47699999.0
2005-05-10 01:39:00,1.88142,1.88145,1.8813,1.88145,76299999.0
2005-05-10 01:40:00,1.88133,1.8815,1.88121,1.8815,60000000.0
2005-05-10 01:41:00,1.88151,1.88151,1.88127,1.8813,112499998.0
2005-05-10 01:42:00,1.88125,1.88125,1.88105,1.88111,77399998.0
2005-05-10 01:43:00,1.88119,1.88123,1.88107,1.88123,76700000.0
2005-05-10 01:44:00,1.88123,1.88123,1.88109,1.8811,80000000.0
2005-05-10 01:45:00,1.88108,1.88108,1.88085,1.88088,58999999.0
2005-05-10 01:46:00,1.88085,1.88098,1.88077,1.88098,94400000.0
2005-05-10 01:47:00,1.88101,1.88101,1.88079,1.88098,76100000.0
2005-05-10 01:48:00,1.88092,1.88099,1.88083,1.88095,101000001.0
2005-05-10 01:49:00,1.88086,1.88095,1.88078,1.88095,39300000.0
2005-05-10 01:50:00,1.88099,1.88099,1.88074,1.88074,63800001.0
2005-05-10 01:51:00,1.88095,1.88095,1.88069,1.88093,128900003.0
2005-05-10 01:52:00,1.8809,1.88097,1.88083,1.88097,60600000.0
2005-05-10 01:53:00,1.88102,1.88117,1.88095,1.88116,106899999.0
2005-05-10 01:54:00,1.88093,1.88125,1.88093,1.88125,120400000.0
2005-05-10 01:55:00,1.88117,1.88126,1.88103,1.88113,83399998.0
2005-05-10 01:56:00,1.88112,1.88125,1.88099,1.88121,81700001.0
2005-05-10 01:57:00,1.88124,1.88137,1.88124,1.88137,52600000.0
2005-05-10 01:58:00,1.88152,1.88158,1.88105,1.88139,53100001.0
2005-05-10 01:59:00,1.88147,1.88148,1.88143,1.88148,50999999.0
2005-05-10 02:00:00,1.88142,1.88146,1.88126,1.88146,21500000.0
2005-05-10 02:01:00,1.88128,1.88128,1.88103,1.88115,55400000.0
2005-05-10 02:02:00,1.88118,1.88118,1.88097,1.88099,23100000.0
2005-05-10 02:03:00,1.88099,1.88103,1.88093,1.88103,60600001.0
2005-05-10 02:04:00,1.88093,1.88109,1.88091,1.88106,36600000.0
2005-05-10 02:05:00,1.8811,1.88115,1.88098,1.8811,50100000.0
2005-05-10 02:06:00,1.88137,1.88139,1.8812,1.8812,36299999.0
2005-05-10 02:07:00,1.88118,1.88118,1.88102,1.88102,8800000.0
2005-05-10 02:08:00,1.88101,1.88105,1.88096,1.88096,25000000.0
2005-05-10 02:09:00,1.88083,1.88083,1.88051,1.88075,29700000.0
2005-05-10 02:10:00,1.88056,1.88056,1.88028,1.88032,79500000.0
2005-05-10 02:11:00,1.88023,1.88038,1.88022,1.88035,99900001.0
2005-05-10 02:12:00,1.88048,1.88061,1.88048,1.88061,13300000.0
2005-05-10 02:13:00,1.88059,1.88066,1.88046,1.88065,51400000.0
2005-05-10 02:14:00,1.88053,1.88056,1.88044,1.88055,61200001.0
2005-05-10 02:15:00,1.8806,1.8806,1.88019,1.88032,45300000.0
2005-05-10 02:16:00,1.88028,1.88028,1.88011,1.88024,62000000.0
2005-05-10 02:17:00,1.88028,1.88036,1.88012,1.8803,111400001.0
2005-05-10 02:18:00,1.88023,1.88028,1.87997,1.88028,63700000.0
2005-05-10 02:19:00,1.88018,1.8803,1.88012,1.88025,89400000.0
2005-05-10 02:20:00,1.88021,1.88023,1.88006,1.8802,41400000.0
2005-05-10 02:21:00,1.88022,1.88043,1.8802,1.88043,72099999.0
2005-05-10 02:22:00,1.88033,1.88038,1.88023,1.88028,177599996.0
2005-05-10 02:23:00,1.88025,1.88025,1.88015,1.88025,50200000.0
2005-05-10 02:24:00,1.88025,1.88063,1.88025,1.88063,47800000.0
2005-05-10 02:25:00,1.88071,1.88077,1.88059,1.88071,64400001.0
2005-05-10 02:26:00,1.88066,1.88066,1.88038,1.88064,50400000.0
2005-05-10 02:27:00,1.88071,1.88078,1.88053,1.88078,52700000.0
2005-05-10 02:28:00,1.88081,1.88097,1.88081,1.88097,42100001.0
2005-05-10 02:29:00,1.8809,1.8811,1.88081,1.8811,34300000.0
2005-05-10 02:30:00,1.88108,1.88112,1.88094,1.88094,20800000.0
2005-05-10 02:31:00,1.88097,1.88097,1.88073,1.88073,14100000.0
2005-05-10 02:32:00,1.88105,1.88115,1.88096,1.88115,68150000.0
2005-05-10 02:33:00,1.88117,1.88126,1.88104,1.88115,70900000.0
2005-05-10 02:34:00,1.88118,1.88118,1.88101,1.88101,71500001.0
2005-05-10 02:35:00,1.88128,1.88146,1.88106,1.88106,45999999.0
2005-05-10 02:36:00,1.88146,1.88146,1.88138,1.88141,36900000.0
2005-05-10 02:37:00,1.88151,1.88152,1.88151,1.88152,19500001.0
2005-05-10 02:38:00,1.8815,1.88159,1.88139,1.88159,50200000.0
2005-05-10 02:39:00,1.88153,1.88153,1.88142,1.88153,81200000.0
2005-05-10 02:40:00,1.88148,1.88156,1.88145,1.88149,79000002.0
2005-05-10 02:41:00,1.8816,1.88186,1.8816,1.8818,69299999.0
2005-05-10 02:42:00,1.88182,1.88201,1.88182,1.88201,86500000.0
2005-05-10 02:43:00,1.88163,1.88182,1.88158,1.88161,134099997.0
2005-05-10 02:44:00,1.8814,1.88157,1.8814,1.88155,99199999.0
2005-05-10 02:45:00,1.8815,1.8815,1.88124,1.88135,62100000.0
2005-05-10 02:46:00,1.88133,1.88148,1.88127,1.88137,51300000.0
2005-05-10 02:47:00,1.88139,1.88151,1.88134,1.88134,26300000.0
2005-05-10 02:48:00,1.88146,1.88152,1.88128,1.88145,70300000.0
2005-05-10 02:49:00,1.88141,1.8815,1.88141,1.88148,16100000.0
2005-05-10 02:50:00,1.88148,1.88151,1.88136,1.88151,59100000.0
2005-05-10 02:51:00,1.88143,1.88154,1.88134,1.88154,32300000.0
2005-05-10 02:52:00,1.88145,1.88145,1.88134,1.88137,57600001.0
2005-05-10 02:53:00,1.8815,1.88183,1.8815,1.88183,32900000.0
2005-05-10 02:54:00,1.88177,1.88177,1.88148,1.88154,121500002.0
2005-05-10 02:55:00,1.88154,1.88154,1.88151,1.88151,3900000.0
2005-05-10 02:56:00,1.88164,1.88167,1.8815,1.88167,94099998.0
2005-05-10 02:57:00,1.88168,1.88185,1.88168,1.88177,90399999.0
2005-05-10 02:58:00,1.88178,1.88193,1.88178,1.88193,88800000.0
2005-05-10 02:59:00,1.88187,1.88187,1.8816,1.88166,46900000.0
2005-05-10 03:00:00,1.88187,1.88198,1.88177,1.88178,65400000.0
2005-05-10 03:01:00,1.88193,1.88195,1.8819,1.8819,31600000.0
2005-05-10 03:02:00,1.88183,1.88191,1.88183,1.88189,62500000.0
2005-05-10 03:03:00,1.88193,1.88193,1.88177,1.88184,47399999.0
2005-05-10 03:04:00,1.88187,1.88187,1.88169,1.88178,45600000.0
2005-05-10 03:05:00,1.88165,1.88165,1.88139,1.88139,80999997.0
2005-05-10 03:06:00,1.88137,1.88143,1.88126,1.88126,101999999.0
2005-05-10 03:07:00,1.88125,1.88139,1.88125,1.88131,42300000.0
2005-05-10 03:08:00,1.88128,1.88142,1.88125,1.88134,54100000.0
2005-05-10 03:09:00,1.88158,1.88158,1.88132,1.88139,69600001.0
2005-05-10 03:10:00,1.88147,1.88147,1.88136,1.88136,71800000.0
2005-05-10 03:11:00,1.88128,1.88128,1.88108,1.88125,33000000.0
2005-05-10 03:12:00,1.88122,1.88138,1.88122,1.8813,82400001.0
2005-05-10 03:13:00,1.88133,1.88133,1.8812,1.88124,84799999.0
2005-05-10 03:14:00,1.88146,1.88169,1.88146,1.88169,9300000.0
2005-05-10 03:15:00,1.8819,1.8819,1.88165,1.8817,50800000.0
2005-05-10 03:16:00,1.88182,1.88182,1.88174,1.88178,74100000.0
2005-05-10 03:17:00,1.88182,1.88184,1.88144,1.8816,60900000.0
2005-05-10 03:18:00,1.88159,1.8816,1.88155,1.8816,41200000.0
2005-05-10 03:19:00,1.88162,1.88162,1.88149,1.88157,31500000.0
2005-05-10 03:20:00,1.88158,1.88184,1.88156,1.88179,63400002.0
2005-05-10 03:21:00,1.88167,1.88167,1.88163,1.88163,17599999.0
2005-05-10 03:22:00,1.88158,1.88159,1.88152,1.88158,44099999.0
2005-05-10 03:23:00,1.88145,1.88145,1.88142,1.88142,12200000.0
2005-05-10 03:24:00,1.88153,1.88158,1.88153,1.88158,33600000.0
2005-05-10 03:25:00,1.8815,1.88155,1.88147,1.8815,23800000.0
2005-05-10 03:26:00,1.88161,1.88161,1.88134,1.88149,69000001.0
2005-05-10 03:27:00,1.8815,1.8815,1.8815,1.8815,4400000.0
2005-05-10 03:28:00,1.88155,1.88155,1.88148,1.88148,20800000.0
2005-05-10 03:29:00,1.88155,1.88155,1.8815,1.8815,23400000.0
2005-05-10 03:30:00,1.88153,1.88153,1.88143,1.88153,21100000.0
2005-05-10 03:31:00,1.88152,1.88155,1.88152,1.88155,6600000.0
2005-05-10 03:32:00,1.88142,1.88149,1.88122,1.88146,100699999.0
2005-05-10 03:33:00,1.88148,1.88148,1.88148,1.88148,21900000.0
2005-05-10 03:34:00,1.8815,1.8815,1.88145,1.88145,2100000.0
2005-05-10 03:35:00,1.8815,1.8815,1.8815,1.8815,25700000.0
2005-05-10 03:36:00,1.88147,1.88155,1.88147,1.8815,55800000.0
2005-05-10 03:37:00,1.88149,1.88151,1.88143,1.88148,49100000.0
2005-05-10 03:38:00,1.8815,1.88158,1.88145,1.88145,50400000.0
2005-05-10 03:39:00,1.8815,1.88155,1.8815,1.8815,40900000.0
2005-05-10 03:40:00,1.88157,1.88163,1.88153,1.88163,38799999.0
2005-05-10 03:41:00,1.88158,1.88177,1.8815,1.88177,56500000.0
2005-05-10 03:42:00,1.88181,1.88187,1.88172,1.8818,64700000.0
2005-05-10 03:43:00,1.88183,1.88187,1.88164,1.88175,53700000.0
2005-05-10 03:44:00,1.8817,1.8817,1.8817,1.8817,56700001.0
2005-05-10 03:45:00,1.88168,1.88175,1.88167,1.88175,47200000.0
2005-05-10 03:46:00,1.88185,1.88201,1.88185,1.88186,18600000.0
2005-05-10 03:47:00,1.88193,1.8821,1.88183,1.88203,91600002.0
2005-05-10 03:48:00,1.8819,1.88195,1.88185,1.88195,63599998.0
2005-05-10 03:49:00,1.88189,1.8819,1.8817,1.8819,103399998.0
2005-05-10 03:50:00,1.88188,1.88188,1.8816,1.88181,67300001.0
2005-05-10 03:51:00,1.8817,1.88175,1.8817,1.8817,30500000.0
2005-05-10 03:52:00,1.88175,1.88175,1.8817,1.88175,38100001.0
2005-05-10 03:53:00,1.88172,1.88185,1.88164,1.88174,68099999.0
2005-05-10 03:54:00,1.88175,1.88175,1.88167,1.88167,92199998.0
2005-05-10 03:55:00,1.88163,1.88163,1.88152,1.88152,11500000.0
2005-05-10 03:56:00,1.88146,1.88153,1.88137,1.88153,66999999.0
2005-05-10 03:57:00,1.88153,1.88174,1.88143,1.88152,87499999.0
2005-05-10 03:58:00,1.8815,1.88157,1.88145,1.88155,61100000.0
2005-05-10 03:59:00,1.88152,1.88173,1.88152,1.88173,19800000.0
2005-05-10 04:00:00,1.88175,1.88175,1.88175,1.88175,8700000.0
2005-05-10 04:01:00,1.88172,1.88172,1.8817,1.8817,6800000.0
2005-05-10 04:02:00,1.88195,1.88202,1.88177,1.88177,95799998.0
2005-05-10 04:03:00,1.8817,1.8817,1.88165,1.8817,24800000.0
2005-05-10 04:04:00,1.88168,1.88175,1.88168,1.8817,77300003.0
2005-05-10 04:05:00,1.88172,1.88179,1.88171,1.88172,60500000.0
2005-05-10 04:06:00,1.88173,1.88191,1.88173,1.88184,88900000.0
2005-05-10 04:07:00,1.88171,1.88192,1.88171,1.88181,114199996.0
2005-05-10 04:08:00,1.88195,1.88195,1.88185,1.88195,43300000.0
2005-05-10 04:09:00,1.88195,1.88195,1.88187,1.8819,64400000.0
2005-05-10 04:10:00,1.88185,1.8819,1.88185,1.8819,13200000.0
2005-05-10 04:11:00,1.88198,1.88198,1.88192,1.88192,38500000.0
2005-05-10 04:12:00,1.88203,1.88225,1.88195,1.88218,155199995.0
2005-05-10 04:13:00,1.88207,1.88209,1.88193,1.88195,108100002.0
2005-05-10 04:14:00,1.88204,1.88229,1.88204,1.88219,43199999.0
2005-05-10 04:15:00,1.8823,1.88235,1.88227,1.88235,71999999.0
2005-05-10 04:16:00,1.88218,1.88221,1.88215,1.88219,98700000.0
2005-05-10 04:17:00,1.88216,1.88217,1.88206,1.88209,13600000.0
2005-05-10 04:18:00,1.88211,1.88212,1.88197,1.88212,44600000.0
2005-05-10 04:19:00,1.88188,1.88202,1.88188,1.88202,53599999.0
2005-05-10 04:20:00,1.88234,1.88241,1.88234,1.88239,31600000.0
2005-05-10 04:21:00,1.88245,1.88245,1.88236,1.88236,35400000.0
2005-05-10 04:22:00,1.88225,1.88232,1.88211,1.88232,83400000.0
2005-05-10 04:23:00,1.88236,1.8826,1.88234,1.8826,75499998.0
2005-05-10 04:24:00,1.88272,1.88295,1.88267,1.88267,48699999.0
2005-05-10 04:25:00,1.88273,1.88305,1.88273,1.883,89600000.0
2005-05-10 04:26:00,1.88305,1.88325,1.88293,1.88325,93599999.0
2005-05-10 04:27:00,1.8832,1.8832,1.88287,1.88319,49500000.0
2005-05-10 04:28:00,1.88302,1.88305,1.8829,1.88304,87000001.0
2005-05-10 04:29:00,1.88308,1.88308,1.88275,1.88285,63100000.0
2005-05-10 04:30:00,1.88287,1.88294,1.88264,1.88269,70000001.0
2005-05-10 04:31:00,1.8827,1.8827,1.8827,1.8827,11600000.0
2005-05-10 04:32:00,1.88273,1.88274,1.88268,1.88272,104700000.0
2005-05-10 04:33:00,1.88285,1.88295,1.88264,1.88274,57000000.0
2005-05-10 04:34:00,1.88285,1.88285,1.88278,1.88278,49200000.0
2005-05-10 04:35:00,1.88274,1.88282,1.88274,1.88277,39400000.0
2005-05-10 04:36:00,1.88273,1.88287,1.88265,1.88281,63700000.0
2005-05-10 04:37:00,1.88275,1.88275,1.88265,1.8827,44600000.0
2005-05-10 04:38:00,1.88268,1.88273,1.88264,1.88273,31800000.0
2005-05-10 04:39:00,1.88277,1.88277,1.88263,1.88266,51600000.0
2005-05-10 04:40:00,1.88278,1.88278,1.8827,1.8827,39400000.0
2005-05-10 04:41:00,1.88266,1.88269,1.88266,1.88269,12800000.0
2005-05-10 04:42:00,1.88262,1.8827,1.88262,1.88266,24900000.0
2005-05-10 04:43:00,1.88266,1.88276,1.88264,1.88276,46600000.0
2005-05-10 04:44:00,1.88276,1.88276,1.88265,1.88271,25200000.0
2005-05-10 04:45:00,1.88284,1.88284,1.88281,1.88281,1100000.0
2005-05-10 04:46:00,1.883,1.88306,1.88291,1.88306,80500000.0
2005-05-10 04:47:00,1.88308,1.8831,1.88302,1.88305,51800000.0
2005-05-10 04:48:00,1.88305,1.88305,1.88305,1.88305,31300000.0
2005-05-10 04:49:00,1.88322,1.88362,1.88322,1.88357,93200000.0
2005-05-10 04:50:00,1.88342,1.88374,1.88339,1.88371,81400000.0
2005-05-10 04:51:00,1.88367,1.88437,1.88361,1.88437,93100001.0
2005-05-10 04:52:00,1.8842,1.8842,1.8837,1.88401,68299998.0
2005-05-10 04:53:00,1.88409,1.88409,1.88399,1.88399,35900001.0
2005-05-10 04:54:00,1.88387,1.88416,1.88387,1.88399,54900001.0
2005-05-10 04:55:00,1.88402,1.88409,1.88392,1.88409,66099999.0
2005-05-10 04:56:00,1.8841,1.88414,1.88398,1.88414,39400001.0
2005-05-10 04:57:00,1.88411,1.88411,1.88381,1.88402,58500000.0
2005-05-10 04:58:00,1.88378,1.88378,1.8835,1.88357,72999997.0
2005-05-10 04:59:00,1.88351,1.88365,1.88336,1.88352,92300001.0
2005-05-10 05:00:00,1.88362,1.88367,1.88348,1.88353,96000000.0
2005-05-10 05:01:00,1.88351,1.88367,1.88351,1.88367,15400000.0
2005-05-10 05:02:00,1.88376,1.88385,1.88368,1.88371,81299999.0
2005-05-10 05:03:00,1.88377,1.88391,1.8837,1.88385,101300001.0
2005-05-10 05:04:00,1.88383,1.88391,1.88374,1.88391,46799999.0
2005-05-10 05:05:00,1.88394,1.88394,1.88386,1.88386,17100000.0
2005-05-10 05:06:00,1.88397,1.88451,1.88397,1.88442,81200002.0
2005-05-10 05:07:00,1.88455,1.88487,1.88444,1.88474,41800000.0
2005-05-10 05:08:00,1.88434,1.88434,1.88378,1.88401,77600001.0
2005-05-10 05:09:00,1.8842,1.88431,1.88409,1.88427,82700001.0
2005-05-10 05:10:00,1.88414,1.88446,1.88414,1.88437,53100000.0
2005-05-10 05:11:00,1.88435,1.88448,1.88429,1.88429,69099999.0
2005-05-10 05:12:00,1.88443,1.88457,1.88443,1.88457,2900000.0
2005-05-10 05:13:00,1.88482,1.88488,1.8846,1.88478,77900000.0
2005-05-10 05:14:00,1.88483,1.88485,1.8846,1.88485,68800000.0
2005-05-10 05:15:00,1.88466,1.8849,1.88456,1.88463,47799999.0
2005-05-10 05:16:00,1.88476,1.88479,1.88458,1.88479,44900000.0
2005-05-10 05:17:00,1.8849,1.8849,1.88474,1.88474,27900000.0
2005-05-10 05:18:00,1.88474,1.88507,1.88469,1.88507,88799999.0
2005-05-10 05:19:00,1.88504,1.8852,1.88502,1.8852,59000001.0
2005-05-10 05:20:00,1.8851,1.8851,1.88497,1.88506,29400000.0
2005-05-10 05:21:00,1.885,1.885,1.88478,1.88479,22600000.0
2005-05-10 05:22:00,1.88477,1.88503,1.88477,1.8849,39700000.0
2005-05-10 05:23:00,1.88502,1.88502,1.88475,1.88481,86499998.0
2005-05-10 05:24:00,1.88457,1.88471,1.88452,1.88467,33700000.0
2005-05-10 05:25:00,1.8847,1.88475,1.8847,1.88475,35400001.0
2005-05-10 05:26:00,1.88462,1.88464,1.88441,1.88449,45400000.0
2005-05-10 05:27:00,1.88452,1.88458,1.88417,1.88439,84400001.0
2005-05-10 05:28:00,1.88455,1.88455,1.88448,1.88448,67999999.0
2005-05-10 05:29:00,1.88448,1.88455,1.88441,1.88455,45299999.0
2005-05-10 05:30:00,1.88455,1.88476,1.88452,1.88476,50700000.0
2005-05-10 05:31:00,1.88468,1.88483,1.88466,1.88477,62900000.0
2005-05-10 05:32:00,1.88476,1.88476,1.88454,1.88458,59500001.0
2005-05-10 05:33:00,1.88472,1.88484,1.88469,1.88469,32300000.0
2005-05-10 05:34:00,1.88465,1.88488,1.88452,1.88477,112200001.0
2005-05-10 05:35:00,1.88479,1.88487,1.8847,1.8847,51900000.0
2005-05-10 05:36:00,1.88458,1.88479,1.88455,1.88477,65000000.0
2005-05-10 05:37:00,1.88468,1.88495,1.88463,1.88475,53600000.0
2005-05-10 05:38:00,1.8847,1.88489,1.88454,1.88468,128200000.0
2005-05-10 05:39:00,1.88472,1.88472,1.88454,1.88454,24000000.0
2005-05-10 05:40:00,1.88471,1.88471,1.88435,1.88449,76100000.0
2005-05-10 05:41:00,1.88452,1.88459,1.88431,1.88431,66300000.0
2005-05-10 05:42:00,1.88449,1.88449,1.88416,1.88447,53200001.0
2005-05-10 05:43:00,1.88438,1.88438,1.8843,1.88432,24600000.0
2005-05-10 05:44:00,1.8844,1.88445,1.88414,1.88426,81800000.0
2005-05-10 05:45:00,1.88436,1.88436,1.88435,1.88435,4800000.0
2005-05-10 05:46:00,1.88427,1.88427,1.88413,1.88419,33799999.0
2005-05-10 05:47:00,1.88423,1.88442,1.88423,1.88442,43399999.0
2005-05-10 05:48:00,1.8842,1.88427,1.8842,1.88427,46900000.0
2005-05-10 05:49:00,1.88417,1.88419,1.884,1.884,39400000.0
2005-05-10 05:50:00,1.88417,1.88419,1.88397,1.88401,113050002.0
2005-05-10 05:51:00,1.88405,1.88422,1.88405,1.88408,129100003.0
2005-05-10 05:52:00,1.88418,1.88432,1.88415,1.88422,51900000.0
2005-05-10 05:53:00,1.88415,1.88436,1.88406,1.88434,30300000.0
2005-05-10 05:54:00,1.88433,1.88463,1.88432,1.88458,64500000.0
2005-05-10 05:55:00,1.88452,1.88455,1.88428,1.88444,57600000.0
2005-05-10 05:56:00,1.8844,1.88447,1.8843,1.88445,59300000.0
2005-05-10 05:57:00,1.88455,1.88455,1.8845,1.88455,14100000.0
2005-05-10 05:58:00,1.88457,1.88457,1.88433,1.88438,63100000.0
2005-05-10 05:59:00,1.88445,1.88453,1.88432,1.88444,36300000.0
2005-05-10 06:00:00,1.88468,1.88476,1.88455,1.8846,107600000.0
2005-05-10 06:01:00,1.88455,1.88455,1.8843,1.88434,32300000.0
2005-05-10 06:02:00,1.8845,1.8847,1.8845,1.8847,46800001.0
2005-05-10 06:03:00,1.88486,1.88486,1.88469,1.88483,33500000.0
2005-05-10 06:04:00,1.88482,1.88482,1.8847,1.88471,54000001.0
2005-05-10 06:05:00,1.88465,1.88465,1.88457,1.88465,47800000.0
2005-05-10 06:06:00,1.8846,1.88477,1.88458,1.88464,61100001.0
2005-05-10 06:07:00,1.8846,1.8846,1.88434,1.88447,28800000.0
2005-05-10 06:08:00,1.8846,1.88479,1.8846,1.88469,83099998.0
2005-05-10 06:09:00,1.88465,1.88466,1.88447,1.88466,69400000.0
2005-05-10 06:10:00,1.8846,1.88465,1.88455,1.88465,43700000.0
2005-05-10 06:11:00,1.88437,1.88448,1.88435,1.88448,28199999.0
2005-05-10 06:12:00,1.88453,1.88457,1.88447,1.88457,61299999.0
2005-05-10 06:13:00,1.88458,1.88458,1.88452,1.88458,39000000.0
2005-05-10 06:14:00,1.88458,1.88458,1.88458,1.88458,13900000.0
2005-05-10 06:15:00,1.88465,1.88465,1.88442,1.88459,40000000.0
2005-05-10 06:16:00,1.88457,1.88462,1.88453,1.88453,98500000.0
2005-05-10 06:17:00,1.88458,1.88458,1.88449,1.88457,38800000.0
2005-05-10 06:18:00,1.88423,1.88471,1.88423,1.88471,52700001.0
2005-05-10 06:19:00,1.8845,1.8845,1.88437,1.88437,31700000.0
2005-05-10 06:20:00,1.88434,1.88454,1.88434,1.88454,40600000.0
2005-05-10 06:21:00,1.8846,1.88468,1.8846,1.8846,59599999.0
2005-05-10 06:22:00,1.8845,1.8846,1.88444,1.88449,77399999.0
2005-05-10 06:23:00,1.88466,1.88466,1.88434,1.88437,63400002.0
2005-05-10 06:24:00,1.8846,1.8846,1.88428,1.88448,79500000.0
2005-05-10 06:25:00,1.88441,1.88442,1.88422,1.88426,90600000.0
2005-05-10 06:26:00,1.88445,1.88445,1.88418,1.8843,31000000.0
2005-05-10 06:27:00,1.88434,1.88444,1.8843,1.88435,44300000.0
2005-05-10 06:28:00,1.88427,1.88449,1.88427,1.88439,71300003.0
2005-05-10 06:29:00,1.88432,1.88444,1.88419,1.88444,51500001.0
2005-05-10 06:30:00,1.88437,1.88437,1.88413,1.88433,153600000.0
2005-05-10 06:31:00,1.88426,1.88436,1.88425,1.88436,93899998.0
2005-05-10 06:32:00,1.8844,1.88447,1.88436,1.88447,41400000.0
2005-05-10 06:33:00,1.88442,1.88451,1.88427,1.88451,63799998.0
2005-05-10 06:34:00,1.88433,1.88455,1.8843,1.88432,100399999.0
2005-05-10 06:35:00,1.88446,1.88446,1.88439,1.88439,1000000.0
2005-05-10 06:36:00,1.8843,1.8843,1.88412,1.88426,44500000.0
2005-05-10 06:37:00,1.88421,1.88448,1.8842,1.88432,110700000.0
2005-05-10 06:38:00,1.88431,1.88436,1.88407,1.88416,74400000.0
2005-05-10 06:39:00,1.88415,1.88415,1.88386,1.88386,32700001.0
2005-05-10 06:40:00,1.88395,1.884,1.88393,1.884,12900000.0
2005-05-10 06:41:00,1.88402,1.88402,1.88385,1.88395,55100000.0
2005-05-10 06:42:00,1.88393,1.88404,1.88375,1.88393,72899999.0
2005-05-10 06:43:00,1.88402,1.88403,1.88394,1.88398,27600000.0
2005-05-10 06:44:00,1.88395,1.88395,1.8838,1.8839,80699999.0
2005-05-10 06:45:00,1.88392,1.8841,1.88387,1.88405,77700001.0
2005-05-10 06:46:00,1.88419,1.8842,1.88409,1.88414,78270001.0
2005-05-10 06:47:00,1.88432,1.88432,1.88415,1.88425,50800000.0
2005-05-10 06:48:00,1.88434,1.88444,1.88429,1.88444,46100000.0
2005-05-10 06:49:00,1.88448,1.88448,1.88441,1.88448,8000000.0
2005-05-10 06:50:00,1.88448,1.88463,1.88448,1.88463,26900000.0
2005-05-10 06:51:00,1.88458,1.88464,1.88441,1.88444,36100000.0
2005-05-10 06:52:00,1.8845,1.88455,1.88425,1.88425,44200002.0
2005-05-10 06:53:00,1.88455,1.88455,1.88448,1.88448,49300000.0
2005-05-10 06:54:00,1.88465,1.88465,1.8846,1.88465,72400000.0
2005-05-10 06:55:00,1.88457,1.88457,1.88453,1.88453,25400001.0
2005-05-10 06:56:00,1.88452,1.88468,1.88452,1.88468,33799999.0
2005-05-10 06:57:00,1.88442,1.88448,1.8843,1.88431,65300000.0
2005-05-10 06:58:00,1.88429,1.88431,1.88429,1.88431,7600000.0
2005-05-10 06:59:00,1.8843,1.88433,1.8842,1.8842,50299999.0
2005-05-10 07:00:00,1.8843,1.8843,1.884,1.884,30100000.0
2005-05-10 07:01:00,1.88424,1.88439,1.88397,1.88425,96199998.0
2005-05-10 07:02:00,1.88407,1.88411,1.88407,1.88411,7000000.0
2005-05-10 07:03:00,1.88408,1.88444,1.88397,1.8844,91800000.0
2005-05-10 07:04:00,1.88415,1.88415,1.8841,1.8841,15300000.0
2005-05-10 07:05:00,1.88427,1.88427,1.88392,1.88409,12200000.0
2005-05-10 07:06:00,1.88416,1.88416,1.88414,1.88414,30600000.0
2005-05-10 07:07:00,1.8842,1.88423,1.88415,1.88419,31600000.0
2005-05-10 07:08:00,1.8842,1.8842,1.88405,1.88414,23900000.0
2005-05-10 07:09:00,1.88408,1.88416,1.88401,1.8841,118699999.0
2005-05-10 07:10:00,1.88412,1.88419,1.88403,1.88413,35500000.0
2005-05-10 07:11:00,1.88405,1.88416,1.88396,1.88402,128800001.0
2005-05-10 07:12:00,1.88415,1.8842,1.88399,1.88405,97499999.0
2005-05-10 07:13:00,1.88391,1.88392,1.88377,1.88379,116000002.0
2005-05-10 07:14:00,1.88373,1.88379,1.88367,1.88378,72299999.0
2005-05-10 07:15:00,1.88387,1.88387,1.88358,1.88375,24500000.0
2005-05-10 07:16:00,1.88387,1.88398,1.88374,1.88392,99500001.0
2005-05-10 07:17:00,1.8838,1.8838,1.88331,1.88345,80200000.0
2005-05-10 07:18:00,1.88373,1.88384,1.88364,1.88374,57400000.0
2005-05-10 07:19:00,1.88375,1.88382,1.8836,1.88366,58100000.0
2005-05-10 07:20:00,1.88366,1.88373,1.88356,1.88373,81600001.0
2005-05-10 07:21:00,1.88366,1.88369,1.88356,1.88366,53600001.0
2005-05-10 07:22:00,1.88358,1.88372,1.88358,1.88372,31800000.0
2005-05-10 07:23:00,1.88368,1.88368,1.88357,1.88357,5100000.0
2005-05-10 07:24:00,1.88368,1.88376,1.88355,1.88376,58600001.0
2005-05-10 07:25:00,1.88378,1.88388,1.88373,1.88382,63000000.0
2005-05-10 07:26:00,1.88378,1.88388,1.88378,1.88385,100600000.0
2005-05-10 07:27:00,1.88358,1.88378,1.88358,1.88362,91900001.0
2005-05-10 07:28:00,1.88346,1.88346,1.88324,1.88335,41500000.0
2005-05-10 07:29:00,1.88322,1.88333,1.88322,1.8833,75000000.0
2005-05-10 07:30:00,1.88329,1.88335,1.88325,1.88327,74000000.0
2005-05-10 07:31:00,1.88318,1.88342,1.88318,1.8834,84599999.0
2005-05-10 07:32:00,1.88335,1.88348,1.88334,1.88342,40300000.0
2005-05-10 07:33:00,1.88347,1.88349,1.88325,1.88333,57000001.0
2005-05-10 07:34:00,1.88329,1.8834,1.8832,1.88338,90600000.0
2005-05-10 07:35:00,1.88335,1.88338,1.88325,1.8833,71100000.0
2005-05-10 07:36:00,1.8833,1.8833,1.88312,1.88312,49599999.0
2005-05-10 07:37:00,1.883,1.88309,1.88287,1.88309,37799999.0
2005-05-10 07:38:00,1.88295,1.88301,1.88295,1.88301,8400000.0
2005-05-10 07:39:00,1.88294,1.88303,1.88294,1.88297,40800000.0
2005-05-10 07:40:00,1.8829,1.88295,1.88282,1.8829,42099999.0
2005-05-10 07:41:00,1.88308,1.88308,1.88296,1.883,124899998.0
2005-05-10 07:42:00,1.88312,1.88339,1.88312,1.88332,43900001.0
2005-05-10 07:43:00,1.88342,1.88367,1.88342,1.88351,40000000.0
2005-05-10 07:44:00,1.88338,1.88375,1.88338,1.88375,67900000.0
2005-05-10 07:45:00,1.88385,1.88398,1.88379,1.88384,40400000.0
2005-05-10 07:46:00,1.88383,1.88398,1.88381,1.88397,60300000.0
2005-05-10 07:47:00,1.88378,1.88385,1.88369,1.88369,127899999.0
2005-05-10 07:48:00,1.88374,1.88374,1.88364,1.88364,16600000.0
2005-05-10 07:49:00,1.88373,1.88373,1.88363,1.88366,35600000.0
2005-05-10 07:50:00,1.88358,1.88365,1.88358,1.88363,32400000.0
2005-05-10 07:51:00,1.88343,1.88343,1.88327,1.88327,29099999.0
2005-05-10 07:52:00,1.8832,1.8832,1.88317,1.88317,19900000.0
2005-05-10 07:53:00,1.8831,1.88331,1.88299,1.88317,115499999.0
2005-05-10 07:54:00,1.88318,1.88318,1.88314,1.88318,24900000.0
2005-05-10 07:55:00,1.88292,1.88292,1.88266,1.88266,12400000.0
2005-05-10 07:56:00,1.88246,1.88246,1.88197,1.88198,52200000.0
2005-05-10 07:57:00,1.88183,1.88183,1.88157,1.88157,13900000.0
2005-05-10 07:58:00,1.88163,1.88193,1.88163,1.88193,38600000.0
2005-05-10 07:59:00,1.88199,1.88203,1.88191,1.88203,41100000.0
2005-05-10 08:00:00,1.88208,1.88223,1.88206,1.88218,55100000.0
2005-05-10 08:01:00,1.88211,1.88211,1.88192,1.88202,67899999.0
2005-05-10 08:02:00,1.88192,1.88208,1.88175,1.88183,77600000.0
2005-05-10 08:03:00,1.88168,1.88168,1.88135,1.88137,31400000.0
2005-05-10 08:04:00,1.88138,1.8815,1.88123,1.8815,92899999.0
2005-05-10 08:05:00,1.88152,1.88152,1.88132,1.88144,46399999.0
2005-05-10 08:06:00,1.88165,1.88184,1.88165,1.88182,40400000.0
2005-05-10 08:07:00,1.8816,1.88166,1.88153,1.88165,44100000.0
2005-05-10 08:08:00,1.88165,1.88165,1.88151,1.88164,44100000.0
2005-05-10 08:09:00,1.88137,1.88147,1.8812,1.88147,77999999.0
2005-05-10 08:10:00,1.88138,1.88157,1.88133,1.88154,91699997.0
2005-05-10 08:11:00,1.88153,1.88167,1.88145,1.88161,88600000.0
2005-05-10 08:12:00,1.88168,1.88168,1.88152,1.88159,119500000.0
2005-05-10 08:13:00,1.88153,1.88161,1.88148,1.88155,72799999.0
2005-05-10 08:14:00,1.88147,1.88165,1.88147,1.88163,119499999.0
2005-05-10 08:15:00,1.88161,1.88161,1.88132,1.88148,87700000.0
2005-05-10 08:16:00,1.88135,1.88135,1.88082,1.88083,46200000.0
2005-05-10 08:17:00,1.88063,1.88063,1.88043,1.88059,43700001.0
2005-05-10 08:18:00,1.88047,1.88047,1.87918,1.8793,100099998.0
2005-05-10 08:19:00,1.87948,1.87952,1.87935,1.87945,136000002.0
2005-05-10 08:20:00,1.87947,1.87947,1.87815,1.87815,86599999.0
2005-05-10 08:21:00,1.87798,1.87843,1.87798,1.87836,69199999.0
2005-05-10 08:22:00,1.87867,1.87884,1.87867,1.87878,56000000.0
2005-05-10 08:23:00,1.87869,1.87869,1.87843,1.87843,59200001.0
2005-05-10 08:24:00,1.87852,1.87887,1.87852,1.87886,20800000.0
2005-05-10 08:25:00,1.87864,1.87898,1.87859,1.87898,48899999.0
2005-05-10 08:26:00,1.87899,1.87908,1.8789,1.87899,58600001.0
2005-05-10 08:27:00,1.879,1.87904,1.87873,1.87877,64800001.0
2005-05-10 08:28:00,1.87859,1.87874,1.87846,1.87846,113600000.0
2005-05-10 08:29:00,1.87831,1.87848,1.87825,1.87848,21500000.0
2005-05-10 08:30:00,1.87838,1.87881,1.87837,1.87881,70500002.0
2005-05-10 08:31:00,1.87881,1.87881,1.87866,1.87875,58900000.0
2005-05-10 08:32:00,1.87884,1.87931,1.87884,1.87931,25100000.0
2005-05-10 08:33:00,1.87936,1.87936,1.87901,1.87918,39200000.0
2005-05-10 08:34:00,1.87923,1.87923,1.87862,1.87873,112799999.0
2005-05-10 08:35:00,1.8787,1.87876,1.87864,1.87876,79500000.0
2005-05-10 08:36:00,1.87865,1.87869,1.87851,1.87865,58300000.0
2005-05-10 08:37:00,1.87875,1.87912,1.87875,1.87912,38700000.0
2005-05-10 08:38:00,1.87927,1.8794,1.87926,1.87929,48200000.0
2005-05-10 08:39:00,1.87927,1.87927,1.87856,1.87856,96900001.0
2005-05-10 08:40:00,1.87841,1.87857,1.87834,1.87834,107100000.0
2005-05-10 08:41:00,1.87835,1.87837,1.87819,1.87835,110600001.0
2005-05-10 08:42:00,1.87843,1.87878,1.87835,1.87878,35500000.0
2005-05-10 08:43:00,1.87876,1.87876,1.87843,1.87847,59900000.0
2005-05-10 08:44:00,1.87837,1.87837,1.87813,1.87814,18600000.0
2005-05-10 08:45:00,1.87826,1.87832,1.87814,1.87832,23800000.0
2005-05-10 08:46:00,1.87842,1.8786,1.87842,1.8786,75899998.0
2005-05-10 08:47:00,1.87843,1.87843,1.87808,1.87809,63299999.0
2005-05-10 08:48:00,1.8781,1.8781,1.87734,1.87739,46700000.0
2005-05-10 08:49:00,1.8776,1.87776,1.87755,1.8777,49000000.0
2005-05-10 08:50:00,1.87783,1.8779,1.87776,1.87781,89199999.0
2005-05-10 08:51:00,1.87782,1.87788,1.87778,1.87783,14800000.0
2005-05-10 08:52:00,1.87783,1.87786,1.87772,1.87772,17500000.0
2005-05-10 08:53:00,1.87735,1.87735,1.87636,1.87636,41400000.0
2005-05-10 08:54:00,1.87643,1.87708,1.8764,1.87708,59399999.0
2005-05-10 08:55:00,1.87729,1.87764,1.87729,1.87761,32700001.0
2005-05-10 08:56:00,1.87738,1.87762,1.8773,1.87753,77699998.0
2005-05-10 08:57:00,1.87762,1.87767,1.87746,1.87753,99800003.0
2005-05-10 08:58:00,1.87757,1.87762,1.87754,1.8776,73700001.0
2005-05-10 08:59:00,1.8775,1.87753,1.87745,1.87753,29900000.0
2005-05-10 09:00:00,1.87747,1.87749,1.87723,1.87723,84700001.0
2005-05-10 09:01:00,1.87709,1.87709,1.8769,1.87702,50599999.0
2005-05-10 09:02:00,1.87714,1.87716,1.87707,1.8771,79800001.0
2005-05-10 09:03:00,1.87696,1.87696,1.87678,1.87695,102400002.0
2005-05-10 09:04:00,1.87689,1.87693,1.87685,1.87685,77300000.0
2005-05-10 09:05:00,1.87683,1.87683,1.87668,1.87681,96000000.0
2005-05-10 09:06:00,1.8767,1.8767,1.8764,1.8765,29100000.0
2005-05-10 09:07:00,1.87623,1.87651,1.87616,1.87643,92600003.0
2005-05-10 09:08:00,1.87633,1.87652,1.87633,1.8765,91500001.0
2005-05-10 09:09:00,1.87663,1.87688,1.87644,1.87682,101500000.0
2005-05-10 09:10:00,1.87702,1.87723,1.87695,1.87709,60000000.0
2005-05-10 09:11:00,1.87712,1.87764,1.87701,1.87764,107000002.0
2005-05-10 09:12:00,1.87783,1.87791,1.87771,1.87787,75400000.0
2005-05-10 09:13:00,1.87777,1.87788,1.87767,1.87785,86400000.0
2005-05-10 09:14:00,1.8777,1.87835,1.8777,1.87835,33400000.0
2005-05-10 09:15:00,1.87823,1.87842,1.87801,1.87804,142800002.0
2005-05-10 09:16:00,1.8776,1.87773,1.87742,1.87748,128300000.0
2005-05-10 09:17:00,1.8775,1.87758,1.87745,1.87757,96500001.0
2005-05-10 09:18:00,1.87738,1.87764,1.87738,1.87759,68200000.0
2005-05-10 09:19:00,1.87753,1.87807,1.87752,1.87796,68999999.0
2005-05-10 09:20:00,1.87805,1.87815,1.87798,1.87805,66800000.0
2005-05-10 09:21:00,1.87797,1.87797,1.87785,1.87785,53399999.0
2005-05-10 09:22:00,1.87793,1.87818,1.87793,1.87818,37000000.0
2005-05-10 09:23:00,1.87818,1.87818,1.87809,1.87816,52300000.0
2005-05-10 09:24:00,1.87812,1.87812,1.878,1.878,56700000.0
2005-05-10 09:25:00,1.87791,1.87805,1.87791,1.878,51900000.0
2005-05-10 09:26:00,1.87798,1.87798,1.87789,1.87796,52299999.0
2005-05-10 09:27:00,1.878,1.87807,1.87794,1.87794,83099999.0
2005-05-10 09:28:00,1.87801,1.87801,1.87783,1.87783,63100000.0
2005-05-10 09:29:00,1.87775,1.87775,1.87732,1.87744,60100000.0
2005-05-10 09:30:00,1.87716,1.87732,1.87701,1.87732,48800000.0
2005-05-10 09:31:00,1.87721,1.87722,1.8771,1.87717,95300000.0
2005-05-10 09:32:00,1.87707,1.87707,1.87702,1.87706,42200000.0
2005-05-10 09:33:00,1.87708,1.87708,1.87688,1.87696,46400001.0
2005-05-10 09:34:00,1.87706,1.87717,1.87704,1.87705,92500001.0
2005-05-10 09:35:00,1.877,1.87719,1.87699,1.8771,47200000.0
2005-05-10 09:36:00,1.87708,1.87729,1.87708,1.87725,87700001.0
2005-05-10 09:37:00,1.87718,1.87726,1.8771,1.87721,75100001.0
2005-05-10 09:38:00,1.87725,1.87735,1.87716,1.87722,66900000.0
2005-05-10 09:39:00,1.87725,1.87766,1.87725,1.87753,69799998.0
2005-05-10 09:40:00,1.87743,1.87763,1.87743,1.87758,83799999.0
2005-05-10 09:41:00,1.87754,1.87757,1.87724,1.87724,25700000.0
2005-05-10 09:42:00,1.87745,1.87745,1.87714,1.87724,48200001.0
2005-05-10 09:43:00,1.87719,1.87738,1.87719,1.87731,82199999.0
2005-05-10 09:44:00,1.87733,1.87733,1.87705,1.87706,56499998.0
2005-05-10 09:45:00,1.87705,1.87705,1.87683,1.87698,97300000.0
2005-05-10 09:46:00,1.87695,1.87708,1.87681,1.87698,145799998.0
2005-05-10 09:47:00,1.87694,1.87706,1.87694,1.87706,37700000.0
2005-05-10 09:48:00,1.87728,1.87783,1.8772,1.87783,33999999.0
2005-05-10 09:49:00,1.87795,1.87795,1.87706,1.87706,73300000.0
2005-05-10 09:50:00,1.87744,1.87749,1.87708,1.87729,64099999.0
2005-05-10 09:51:00,1.87765,1.87771,1.87752,1.87764,53500000.0
2005-05-10 09:52:00,1.87777,1.87779,1.87759,1.87759,81700000.0
2005-05-10 09:53:00,1.87753,1.87759,1.87745,1.87759,86499999.0
2005-05-10 09:54:00,1.87765,1.87782,1.87754,1.87764,49400001.0
2005-05-10 09:55:00,1.87775,1.87781,1.87752,1.87781,82700000.0
2005-05-10 09:56:00,1.87774,1.87774,1.87751,1.87762,52500001.0
2005-05-10 09:57:00,1.87778,1.878,1.87778,1.87792,35300000.0
2005-05-10 09:58:00,1.87793,1.87793,1.87784,1.87793,7500000.0
2005-05-10 09:59:00,1.87777,1.8779,1.87776,1.87778,42200000.0
2005-05-10 10:00:00,1.87758,1.87765,1.87753,1.87758,55299999.0
2005-05-10 10:01:00,1.87767,1.87767,1.87744,1.87762,84300000.0
2005-05-10 10:02:00,1.87741,1.87741,1.87734,1.87735,36300000.0
2005-05-10 10:03:00,1.87733,1.87739,1.87725,1.87732,52400001.0
2005-05-10 10:04:00,1.87728,1.87747,1.87725,1.87746,73099999.0
2005-05-10 10:05:00,1.87748,1.87752,1.87742,1.87752,80700002.0
2005-05-10 10:06:00,1.87762,1.87774,1.87744,1.87755,82200000.0
2005-05-10 10:07:00,1.87768,1.87789,1.87767,1.87789,51000000.0
2005-05-10 10:08:00,1.8778,1.87793,1.87779,1.87792,130500001.0
2005-05-10 10:09:00,1.87787,1.87787,1.87776,1.87787,24300000.0
2005-05-10 10:10:00,1.87799,1.87799,1.87783,1.87798,132900000.0
2005-05-10 10:11:00,1.87786,1.87786,1.87783,1.87783,35400000.0
2005-05-10 10:12:00,1.87788,1.87793,1.87784,1.87793,82999998.0
2005-05-10 10:13:00,1.87775,1.87798,1.8777,1.87797,110199999.0
2005-05-10 10:14:00,1.87795,1.87813,1.87795,1.87813,65700000.0
2005-05-10 10:15:00,1.87811,1.87811,1.87793,1.87806,48100000.0
2005-05-10 10:16:00,1.8781,1.87813,1.87805,1.87805,55199999.0
2005-05-10 10:17:00,1.87807,1.87807,1.87793,1.87798,44700000.0
2005-05-10 10:18:00,1.87802,1.8781,1.87794,1.87803,83600002.0
2005-05-10 10:19:00,1.87795,1.87795,1.87768,1.87775,71999999.0
2005-05-10 10:20:00,1.87768,1.87772,1.87762,1.87768,78700002.0
2005-05-10 10:21:00,1.87772,1.87776,1.87765,1.87776,90200001.0
2005-05-10 10:22:00,1.8777,1.87771,1.87759,1.87759,104300001.0
2005-05-10 10:23:00,1.87757,1.87757,1.87745,1.87752,92500001.0
2005-05-10 10:24:00,1.87752,1.87752,1.87742,1.87748,61400001.0
2005-05-10 10:25:00,1.87738,1.87752,1.87736,1.87752,128100001.0
2005-05-10 10:26:00,1.8775,1.8775,1.87734,1.87744,84700000.0
2005-05-10 10:27:00,1.87737,1.8774,1.87715,1.87725,80599998.0
2005-05-10 10:28:00,1.87715,1.87715,1.87704,1.87715,29900000.0
2005-05-10 10:29:00,1.87708,1.87724,1.87707,1.87719,40500000.0
2005-05-10 10:30:00,1.87726,1.87738,1.87722,1.87738,75299999.0
2005-05-10 10:31:00,1.87738,1.87738,1.87728,1.87728,55600000.0
2005-05-10 10:32:00,1.87726,1.87729,1.87714,1.87726,70000000.0
2005-05-10 10:33:00,1.87727,1.87741,1.87723,1.87741,67200000.0
2005-05-10 10:34:00,1.87761,1.87793,1.87761,1.87776,16900000.0
2005-05-10 10:35:00,1.87761,1.87815,1.87761,1.87815,59000000.0
2005-05-10 10:36:00,1.8782,1.8782,1.87801,1.87804,33200000.0
2005-05-10 10:37:00,1.87802,1.8782,1.87791,1.8782,91999998.0
2005-05-10 10:38:00,1.87819,1.87863,1.87819,1.87863,60099999.0
2005-05-10 10:39:00,1.87845,1.87845,1.8782,1.8783,86700001.0
2005-05-10 10:40:00,1.87848,1.87857,1.87843,1.87857,74299999.0
2005-05-10 10:41:00,1.87855,1.87855,1.87845,1.87852,103100000.0
2005-05-10 10:42:00,1.87853,1.8788,1.87847,1.8788,49000000.0
2005-05-10 10:43:00,1.8788,1.87885,1.87864,1.87881,108399998.0
2005-05-10 10:44:00,1.87873,1.87887,1.87869,1.87881,77700000.0
2005-05-10 10:45:00,1.87883,1.87891,1.87874,1.87891,45700000.0
2005-05-10 10:46:00,1.87899,1.87916,1.87899,1.8791,58700000.0
2005-05-10 10:47:00,1.8791,1.8791,1.87892,1.87904,17600000.0
2005-05-10 10:48:00,1.87892,1.87899,1.8788,1.87893,60200000.0
2005-05-10 10:49:00,1.87882,1.87885,1.8787,1.87872,115100000.0
2005-05-10 10:50:00,1.87869,1.87948,1.87869,1.87948,105200003.0
2005-05-10 10:51:00,1.87946,1.87946,1.87939,1.87942,34900000.0
2005-05-10 10:52:00,1.87955,1.8799,1.87946,1.8799,59200000.0
2005-05-10 10:53:00,1.8798,1.8798,1.87963,1.87964,49400002.0
2005-05-10 10:54:00,1.87963,1.87989,1.87955,1.87977,99000001.0
2005-05-10 10:55:00,1.8798,1.8798,1.87953,1.87967,98999998.0
2005-05-10 10:56:00,1.87972,1.87974,1.87942,1.87962,113499999.0
2005-05-10 10:57:00,1.87963,1.87969,1.87952,1.87965,46400000.0
2005-05-10 10:58:00,1.87969,1.87982,1.87968,1.87979,163300001.0
2005-05-10 10:59:00,1.87985,1.88026,1.87985,1.88025,119000001.0
2005-05-10 11:00:00,1.88022,1.88022,1.87998,1.88003,92299999.0
2005-05-10 11:01:00,1.88006,1.88006,1.87974,1.8798,76799999.0
2005-05-10 11:02:00,1.87971,1.87975,1.87966,1.87975,56699999.0
2005-05-10 11:03:00,1.87979,1.87979,1.87966,1.87969,15000000.0
2005-05-10 11:04:00,1.87973,1.87973,1.87949,1.87949,16600000.0
2005-05-10 11:05:00,1.8795,1.87957,1.87945,1.87948,75400001.0
2005-05-10 11:06:00,1.87969,1.87981,1.87966,1.87966,58800000.0
2005-05-10 11:07:00,1.8797,1.87981,1.8797,1.8798,33600000.0
2005-05-10 11:08:00,1.88013,1.88046,1.87998,1.88046,86100000.0
2005-05-10 11:09:00,1.88023,1.88061,1.88022,1.88031,84900004.0
2005-05-10 11:10:00,1.8802,1.88066,1.88013,1.88066,56700001.0
2005-05-10 11:11:00,1.88073,1.88101,1.88064,1.88088,50300000.0
2005-05-10 11:12:00,1.88078,1.88078,1.88062,1.88068,84800001.0
2005-05-10 11:13:00,1.88063,1.88063,1.88049,1.88063,59400001.0
2005-05-10 11:14:00,1.88072,1.88074,1.88056,1.88067,68600001.0
2005-05-10 11:15:00,1.88087,1.88116,1.88087,1.88095,47300000.0
2005-05-10 11:16:00,1.88077,1.88082,1.88069,1.88073,44599999.0
2005-05-10 11:17:00,1.8807,1.8807,1.88048,1.88052,118799999.0
2005-05-10 11:18:00,1.88054,1.88081,1.88042,1.88081,77499998.0
2005-05-10 11:19:00,1.88073,1.8808,1.88063,1.88067,37800000.0
2005-05-10 11:20:00,1.88055,1.88055,1.88046,1.88055,87800000.0
2005-05-10 11:21:00,1.88053,1.88059,1.88042,1.88059,43670000.0
2005-05-10 11:22:00,1.88065,1.88071,1.88027,1.8804,85100000.0
2005-05-10 11:23:00,1.88038,1.88046,1.88035,1.88045,35300000.0
2005-05-10 11:24:00,1.88051,1.88054,1.88034,1.88054,109400001.0
2005-05-10 11:25:00,1.88045,1.88057,1.88041,1.88057,50600000.0
2005-05-10 11:26:00,1.8805,1.8805,1.88036,1.88036,65699999.0
2005-05-10 11:27:00,1.88043,1.88055,1.88043,1.88055,77400000.0
2005-05-10 11:28:00,1.88053,1.88059,1.88045,1.88059,51000000.0
2005-05-10 11:29:00,1.88059,1.88064,1.88053,1.88057,65500000.0
2005-05-10 11:30:00,1.88051,1.88054,1.88039,1.8805,85300000.0
2005-05-10 11:31:00,1.88059,1.88062,1.88039,1.8805,78599999.0
2005-05-10 11:32:00,1.88049,1.88062,1.88049,1.88061,37000000.0
2005-05-10 11:33:00,1.88048,1.88061,1.88043,1.88061,35900000.0
2005-05-10 11:34:00,1.88063,1.8807,1.88052,1.8807,35000000.0
2005-05-10 11:35:00,1.8807,1.88081,1.88066,1.88068,104100000.0
2005-05-10 11:36:00,1.8805,1.88056,1.88045,1.88056,53800001.0
2005-05-10 11:37:00,1.88053,1.88067,1.88047,1.88055,125200001.0
2005-05-10 11:38:00,1.88052,1.88052,1.88039,1.8804,59900000.0
2005-05-10 11:39:00,1.88052,1.88058,1.88044,1.88044,37400000.0
2005-05-10 11:40:00,1.88036,1.88048,1.88009,1.88019,52299999.0
2005-05-10 11:41:00,1.88018,1.88018,1.87998,1.87998,20500000.0
2005-05-10 11:42:00,1.87992,1.88005,1.87983,1.87989,124000001.0
2005-05-10 11:43:00,1.87987,1.87993,1.87984,1.87993,54200000.0
2005-05-10 11:44:00,1.87985,1.87985,1.87953,1.87957,91700000.0
2005-05-10 11:45:00,1.87963,1.87969,1.87953,1.87966,29500000.0
2005-05-10 11:46:00,1.8797,1.8797,1.87944,1.87949,124800000.0
2005-05-10 11:47:00,1.87943,1.8795,1.87936,1.8794,105300000.0
2005-05-10 11:48:00,1.87923,1.87932,1.87915,1.87919,82700000.0
2005-05-10 11:49:00,1.87908,1.87916,1.87907,1.87916,19950000.0
2005-05-10 11:50:00,1.87917,1.87929,1.87916,1.87925,101800000.0
2005-05-10 11:51:00,1.87925,1.87925,1.87921,1.87922,36500000.0
2005-05-10 11:52:00,1.87927,1.87947,1.87927,1.87943,22500000.0
2005-05-10 11:53:00,1.87933,1.87933,1.8792,1.87925,51699999.0
2005-05-10 11:54:00,1.87935,1.87953,1.87935,1.8795,73600000.0
2005-05-10 11:55:00,1.87967,1.87983,1.87961,1.87983,58500000.0
2005-05-10 11:56:00,1.88002,1.88012,1.87993,1.88012,88899998.0
2005-05-10 11:57:00,1.88008,1.88012,1.87999,1.88012,55700000.0
2005-05-10 11:58:00,1.88011,1.88018,1.88002,1.88007,142099999.0
2005-05-10 11:59:00,1.88,1.88005,1.87997,1.88005,116800000.0
2005-05-10 12:00:00,1.88002,1.88002,1.87984,1.8799,122499999.0
2005-05-10 12:01:00,1.87995,1.87999,1.87989,1.87992,112000001.0
2005-05-10 12:02:00,1.87993,1.88012,1.87993,1.88012,52400000.0
2005-05-10 12:03:00,1.8803,1.88035,1.88008,1.88008,78899999.0
2005-05-10 12:04:00,1.88011,1.88015,1.88001,1.88005,64500000.0
2005-05-10 12:05:00,1.8801,1.88014,1.87998,1.88011,33100000.0
2005-05-10 12:06:00,1.88,1.88012,1.88,1.88011,55000001.0
2005-05-10 12:07:00,1.88015,1.88015,1.8801,1.88015,86800002.0
2005-05-10 12:08:00,1.8801,1.88015,1.8801,1.88015,25500000.0
2005-05-10 12:09:00,1.88016,1.88023,1.88012,1.88023,19100000.0
2005-05-10 12:10:00,1.88019,1.88041,1.88017,1.88041,16300000.0
2005-05-10 12:11:00,1.88042,1.88042,1.88029,1.88038,81100000.0
2005-05-10 12:12:00,1.88045,1.88057,1.88043,1.88043,64999999.0
2005-05-10 12:13:00,1.88042,1.88047,1.88042,1.88047,100800001.0
2005-05-10 12:14:00,1.88038,1.88039,1.88028,1.88037,38900000.0
2005-05-10 12:15:00,1.88037,1.88037,1.88028,1.88028,44200000.0
2005-05-10 12:16:00,1.88028,1.8804,1.88028,1.88037,61700002.0
2005-05-10 12:17:00,1.88028,1.88028,1.88017,1.88023,51100001.0
2005-05-10 12:18:00,1.88028,1.88032,1.88023,1.88023,18800000.0
2005-05-10 12:19:00,1.88028,1.88032,1.88022,1.88025,61100000.0
2005-05-10 12:20:00,1.88013,1.88037,1.88006,1.88037,55550002.0
2005-05-10 12:21:00,1.88028,1.88029,1.8802,1.88027,76599998.0
2005-05-10 12:22:00,1.88016,1.88029,1.88015,1.88029,39100000.0
2005-05-10 12:23:00,1.88037,1.88044,1.88037,1.88039,62000001.0
2005-05-10 12:24:00,1.88044,1.88061,1.88044,1.88057,35100000.0
2005-05-10 12:25:00,1.88059,1.88068,1.88056,1.88062,60900001.0
2005-05-10 12:26:00,1.88064,1.88067,1.88058,1.88061,63400001.0
2005-05-10 12:27:00,1.88063,1.88063,1.88062,1.88062,5500000.0
2005-05-10 12:28:00,1.88064,1.88064,1.8804,1.88049,124600001.0
2005-05-10 12:29:00,1.88053,1.88053,1.88035,1.88047,88000002.0
2005-05-10 12:30:00,1.88037,1.8805,1.88022,1.88024,97200001.0
2005-05-10 12:31:00,1.88022,1.88025,1.88011,1.88018,68000001.0
2005-05-10 12:32:00,1.88012,1.88017,1.88,1.88017,64199999.0
2005-05-10 12:33:00,1.88023,1.88023,1.88013,1.88023,66400001.0
2005-05-10 12:34:00,1.88021,1.88021,1.88009,1.88009,8700000.0
2005-05-10 12:35:00,1.8801,1.88022,1.8801,1.88022,93900002.0
2005-05-10 12:36:00,1.88027,1.88034,1.88019,1.88034,61799999.0
2005-05-10 12:37:00,1.88015,1.88048,1.8801,1.88038,31000000.0
2005-05-10 12:38:00,1.88038,1.88041,1.88029,1.88037,36300000.0
2005-05-10 12:39:00,1.88037,1.88037,1.8802,1.88027,68100000.0
2005-05-10 12:40:00,1.88032,1.8805,1.88032,1.88044,79900001.0
2005-05-10 12:41:00,1.88043,1.8807,1.88043,1.8807,69100000.0
2005-05-10 12:42:00,1.88081,1.8809,1.88075,1.88087,23800000.0
2005-05-10 12:43:00,1.88087,1.88096,1.88074,1.88095,46100000.0
2005-05-10 12:44:00,1.88089,1.88093,1.88079,1.88086,73400001.0
2005-05-10 12:45:00,1.88095,1.88095,1.88085,1.8809,53800000.0
2005-05-10 12:46:00,1.88085,1.8811,1.88085,1.8811,24100000.0
2005-05-10 12:47:00,1.88138,1.88231,1.88138,1.88222,25500000.0
2005-05-10 12:48:00,1.8822,1.88226,1.88206,1.8821,104400002.0
2005-05-10 12:49:00,1.8823,1.88245,1.88212,1.88239,138699997.0
2005-05-10 12:50:00,1.88263,1.88304,1.88243,1.88304,41100000.0
2005-05-10 12:51:00,1.88317,1.88337,1.88317,1.88337,53100000.0
2005-05-10 12:52:00,1.88337,1.88343,1.88323,1.88323,117400001.0
2005-05-10 12:53:00,1.88313,1.8832,1.883,1.88301,100800001.0
2005-05-10 12:54:00,1.88292,1.88307,1.88286,1.88293,27100000.0
2005-05-10 12:55:00,1.88295,1.88303,1.88289,1.88303,89000001.0
2005-05-10 12:56:00,1.88307,1.88317,1.88301,1.8831,83799998.0
2005-05-10 12:57:00,1.88306,1.88314,1.88298,1.88312,115099996.0
2005-05-10 12:58:00,1.88323,1.88353,1.88319,1.88343,66000002.0
2005-05-10 12:59:00,1.8832,1.8832,1.88283,1.8832,24000000.0
2005-05-10 13:00:00,1.8834,1.88357,1.8831,1.88357,70800001.0
2005-05-10 13:01:00,1.88359,1.88372,1.88359,1.88372,72400001.0
2005-05-10 13:02:00,1.88375,1.88394,1.8837,1.88386,97600004.0
2005-05-10 13:03:00,1.88377,1.88377,1.8837,1.88373,62800000.0
2005-05-10 13:04:00,1.88378,1.88378,1.88352,1.88354,30600000.0
2005-05-10 13:05:00,1.88331,1.88331,1.88314,1.88323,93000002.0
2005-05-10 13:06:00,1.88332,1.88332,1.88307,1.88307,73100001.0
2005-05-10 13:07:00,1.88317,1.88323,1.88312,1.88312,50800000.0
2005-05-10 13:08:00,1.88314,1.88314,1.88303,1.8831,74899998.0
2005-05-10 13:09:00,1.88297,1.88318,1.88297,1.88317,51300000.0
2005-05-10 13:10:00,1.88308,1.88308,1.88303,1.88307,66000000.0
2005-05-10 13:11:00,1.88326,1.8836,1.88326,1.8836,59700000.0
2005-05-10 13:12:00,1.8836,1.8838,1.88342,1.8838,31000000.0
2005-05-10 13:13:00,1.8835,1.8835,1.88325,1.88336,35600000.0
2005-05-10 13:14:00,1.88354,1.88361,1.88341,1.88352,44500000.0
2005-05-10 13:15:00,1.88352,1.88352,1.88337,1.88341,58700000.0
2005-05-10 13:16:00,1.88342,1.88347,1.88342,1.88342,50000000.0
2005-05-10 13:17:00,1.88322,1.88332,1.88321,1.88332,72500001.0
2005-05-10 13:18:00,1.88333,1.88348,1.88323,1.88332,64200000.0
2005-05-10 13:19:00,1.8835,1.88357,1.88344,1.88357,37900000.0
2005-05-10 13:20:00,1.8835,1.8835,1.88335,1.88345,43000000.0
2005-05-10 13:21:00,1.88356,1.88356,1.88326,1.88326,49300000.0
2005-05-10 13:22:00,1.88327,1.88329,1.88322,1.88329,87000002.0
2005-05-10 13:23:00,1.88348,1.88352,1.88344,1.88344,42300000.0
2005-05-10 13:24:00,1.88337,1.88337,1.88278,1.88278,46500001.0
2005-05-10 13:25:00,1.88251,1.88251,1.88215,1.88242,39900000.0
2005-05-10 13:26:00,1.88263,1.88278,1.8826,1.88267,70699999.0
2005-05-10 13:27:00,1.88248,1.88265,1.88229,1.88258,35600000.0
2005-05-10 13:28:00,1.88247,1.88265,1.88242,1.88242,48900001.0
2005-05-10 13:29:00,1.88246,1.88248,1.88233,1.8824,112999997.0
2005-05-10 13:30:00,1.88238,1.88244,1.88232,1.88232,101099997.0
2005-05-10 13:31:00,1.88228,1.88228,1.88202,1.88208,31800001.0
2005-05-10 13:32:00,1.88208,1.88219,1.88204,1.88214,59200000.0
2005-05-10 13:33:00,1.88208,1.88216,1.88206,1.88214,32300000.0
2005-05-10 13:34:00,1.88228,1.88236,1.88225,1.8823,87900000.0
2005-05-10 13:35:00,1.88238,1.88238,1.88229,1.88237,39999999.0
2005-05-10 13:36:00,1.88249,1.88265,1.88249,1.88257,94300000.0
2005-05-10 13:37:00,1.88255,1.88268,1.88248,1.88257,92600001.0
2005-05-10 13:38:00,1.88247,1.88258,1.88241,1.88258,87800000.0
2005-05-10 13:39:00,1.88265,1.88276,1.88259,1.88263,61900000.0
2005-05-10 13:40:00,1.88275,1.88289,1.88264,1.88289,163800001.0
2005-05-10 13:41:00,1.88293,1.88293,1.88265,1.88265,54000000.0
2005-05-10 13:42:00,1.8826,1.88288,1.8826,1.88284,80000000.0
2005-05-10 13:43:00,1.88297,1.88297,1.88282,1.88282,68600000.0
2005-05-10 13:44:00,1.88293,1.88303,1.8829,1.88297,39599999.0
2005-05-10 13:45:00,1.88288,1.88292,1.88285,1.88285,31700000.0
2005-05-10 13:46:00,1.8828,1.8828,1.8828,1.8828,56500000.0
2005-05-10 13:47:00,1.88285,1.8831,1.88285,1.88302,26200000.0
2005-05-10 13:48:00,1.88305,1.88314,1.88303,1.88314,109600001.0
2005-05-10 13:49:00,1.88313,1.8832,1.88295,1.8832,74500001.0
2005-05-10 13:50:00,1.8832,1.8832,1.88303,1.88308,31300000.0
2005-05-10 13:51:00,1.88299,1.88306,1.88296,1.88306,24500000.0
2005-05-10 13:52:00,1.88316,1.88316,1.88274,1.88288,44400001.0
2005-05-10 13:53:00,1.88287,1.88294,1.88272,1.88272,114300001.0
2005-05-10 13:54:00,1.88254,1.88254,1.88243,1.88253,17100000.0
2005-05-10 13:55:00,1.88234,1.88239,1.88224,1.88235,55199998.0
2005-05-10 13:56:00,1.88235,1.88239,1.88225,1.88237,38700000.0
2005-05-10 13:57:00,1.88247,1.88263,1.88244,1.88263,83099999.0
2005-05-10 13:58:00,1.88259,1.88271,1.88256,1.88256,29200000.0
2005-05-10 13:59:00,1.8827,1.8829,1.8827,1.88285,38500000.0
2005-05-10 14:00:00,1.8828,1.88291,1.88273,1.88291,98699998.0
2005-05-10 14:01:00,1.88291,1.88294,1.88275,1.88294,67599999.0
2005-05-10 14:02:00,1.88299,1.88313,1.88296,1.88313,55100000.0
2005-05-10 14:03:00,1.88321,1.88321,1.88304,1.88305,39800001.0
2005-05-10 14:04:00,1.88308,1.88313,1.88304,1.88313,42800001.0
2005-05-10 14:05:00,1.88313,1.88319,1.88288,1.88295,100599999.0
2005-05-10 14:06:00,1.88308,1.88319,1.88303,1.88316,52000000.0
2005-05-10 14:07:00,1.88318,1.88321,1.88314,1.88319,25400000.0
2005-05-10 14:08:00,1.8832,1.8832,1.88301,1.88308,68200002.0
2005-05-10 14:09:00,1.88308,1.88313,1.88295,1.88308,65999999.0
2005-05-10 14:10:00,1.8831,1.8831,1.8828,1.8828,37900000.0
2005-05-10 14:11:00,1.88273,1.88283,1.88266,1.88266,27800000.0
2005-05-10 14:12:00,1.88272,1.88272,1.88258,1.88266,35500000.0
2005-05-10 14:13:00,1.88271,1.88273,1.88242,1.88273,106100002.0
2005-05-10 14:14:00,1.88271,1.88279,1.8824,1.8824,62399999.0
2005-05-10 14:15:00,1.88225,1.88225,1.88209,1.88217,92200000.0
2005-05-10 14:16:00,1.88212,1.88218,1.88212,1.88218,12600000.0
2005-05-10 14:17:00,1.88211,1.88213,1.88201,1.88209,49400000.0
2005-05-10 14:18:00,1.88192,1.88202,1.88189,1.882,37000000.0
2005-05-10 14:19:00,1.88207,1.88207,1.88182,1.88182,43600000.0
2005-05-10 14:20:00,1.88173,1.8819,1.88173,1.8819,57999999.0
2005-05-10 14:21:00,1.88183,1.88207,1.88183,1.88205,90199999.0
2005-05-10 14:22:00,1.88198,1.88198,1.88176,1.88183,45200000.0
2005-05-10 14:23:00,1.88188,1.88188,1.88174,1.88178,72299999.0
2005-05-10 14:24:00,1.88171,1.88178,1.8816,1.8816,67200001.0
2005-05-10 14:25:00,1.88164,1.88167,1.88157,1.88159,94300001.0
2005-05-10 14:26:00,1.88158,1.88158,1.88128,1.88131,94700000.0
2005-05-10 14:27:00,1.88136,1.88136,1.88128,1.88135,76800003.0
2005-05-10 14:28:00,1.88124,1.88134,1.88123,1.88131,61499999.0
2005-05-10 14:29:00,1.8813,1.8813,1.8811,1.88119,48800000.0
2005-05-10 14:30:00,1.88119,1.88119,1.88075,1.88078,112500001.0
2005-05-10 14:31:00,1.88086,1.88101,1.88086,1.88092,113100001.0
2005-05-10 14:32:00,1.88088,1.88115,1.88071,1.88115,42300000.0
2005-05-10 14:33:00,1.88119,1.8813,1.88112,1.88121,45300000.0
2005-05-10 14:34:00,1.88116,1.88116,1.88098,1.88108,15900000.0
2005-05-10 14:35:00,1.88095,1.88109,1.88095,1.88098,86000002.0
2005-05-10 14:36:00,1.881,1.881,1.88074,1.88075,59500000.0
2005-05-10 14:37:00,1.88077,1.8809,1.88064,1.88087,129900000.0
2005-05-10 14:38:00,1.88075,1.88087,1.88075,1.88085,53500000.0
2005-05-10 14:39:00,1.88092,1.88111,1.88086,1.88111,23800000.0
2005-05-10 14:40:00,1.88125,1.88144,1.8812,1.88144,37900000.0
2005-05-10 14:41:00,1.88135,1.88156,1.8813,1.88151,174300001.0
2005-05-10 14:42:00,1.88148,1.88157,1.88144,1.88153,46200000.0
2005-05-10 14:43:00,1.88174,1.88213,1.88165,1.88213,55699999.0
2005-05-10 14:44:00,1.8822,1.8822,1.88202,1.88213,25600000.0
2005-05-10 14:45:00,1.88222,1.88227,1.88217,1.88222,41500000.0
2005-05-10 14:46:00,1.88213,1.88213,1.88198,1.88204,33300000.0
2005-05-10 14:47:00,1.88212,1.8823,1.88212,1.88217,84700001.0
2005-05-10 14:48:00,1.88217,1.88219,1.88202,1.88205,99750001.0
2005-05-10 14:49:00,1.88218,1.8823,1.8821,1.88224,45300000.0
2005-05-10 14:50:00,1.88238,1.88247,1.88237,1.88247,80600000.0
2005-05-10 14:51:00,1.88244,1.88256,1.88244,1.88251,101500002.0
2005-05-10 14:52:00,1.88243,1.88248,1.88241,1.88246,41200000.0
2005-05-10 14:53:00,1.88238,1.88252,1.88236,1.88252,30800000.0
2005-05-10 14:54:00,1.88262,1.88262,1.88248,1.8825,143400001.0
2005-05-10 14:55:00,1.88245,1.88259,1.88239,1.88259,48800000.0
2005-05-10 14:56:00,1.88248,1.88253,1.88223,1.88223,63649999.0
2005-05-10 14:57:00,1.88222,1.88222,1.88176,1.88176,49700000.0
2005-05-10 14:58:00,1.8816,1.8816,1.88139,1.88152,71799998.0
2005-05-10 14:59:00,1.88151,1.88155,1.88143,1.88143,32100000.0
2005-05-10 15:00:00,1.88138,1.88146,1.88138,1.88146,61300000.0
2005-05-10 15:01:00,1.88125,1.88135,1.88124,1.8813,94899999.0
2005-05-10 15:02:00,1.88133,1.88136,1.88122,1.88132,94900000.0
2005-05-10 15:03:00,1.88145,1.88156,1.88135,1.8814,62800001.0
2005-05-10 15:04:00,1.88127,1.88127,1.88111,1.88116,33600000.0
2005-05-10 15:05:00,1.88075,1.88075,1.88065,1.88065,23000000.0
2005-05-10 15:06:00,1.88036,1.88085,1.88036,1.88085,79999999.0
2005-05-10 15:07:00,1.8807,1.8807,1.88044,1.88053,49000000.0
2005-05-10 15:08:00,1.88057,1.88057,1.88029,1.88052,85900000.0
2005-05-10 15:09:00,1.88042,1.88042,1.88008,1.88011,146899998.0
2005-05-10 15:10:00,1.88008,1.88017,1.88001,1.88017,88400000.0
2005-05-10 15:11:00,1.88017,1.88043,1.88017,1.88035,69400000.0
2005-05-10 15:12:00,1.88034,1.88034,1.88024,1.88025,59500000.0
2005-05-10 15:13:00,1.88027,1.88029,1.87995,1.8801,107700000.0
2005-05-10 15:14:00,1.88,1.8801,1.87992,1.8801,91200000.0
2005-05-10 15:15:00,1.88024,1.88024,1.88005,1.88015,84299999.0
2005-05-10 15:16:00,1.88022,1.88028,1.88018,1.88023,20300000.0
2005-05-10 15:17:00,1.88018,1.88031,1.88014,1.88031,49100000.0
2005-05-10 15:18:00,1.88036,1.88051,1.88028,1.88045,123599997.0
2005-05-10 15:19:00,1.88048,1.88074,1.88046,1.88061,123699997.0
2005-05-10 15:20:00,1.88058,1.88103,1.88058,1.88103,51300000.0
2005-05-10 15:21:00,1.8811,1.88123,1.88095,1.88121,88300000.0
2005-05-10 15:22:00,1.88105,1.88122,1.88095,1.88115,40849999.0
2005-05-10 15:23:00,1.8811,1.8811,1.88091,1.88105,164800002.0
2005-05-10 15:24:00,1.88117,1.88117,1.88098,1.88103,43900000.0
2005-05-10 15:25:00,1.88088,1.88091,1.88073,1.88073,104899999.0
2005-05-10 15:26:00,1.88068,1.88068,1.88039,1.88039,44100000.0
2005-05-10 15:27:00,1.8804,1.88045,1.8803,1.88045,43000000.0
2005-05-10 15:28:00,1.88053,1.88068,1.88049,1.88068,84999999.0
2005-05-10 15:29:00,1.88071,1.88087,1.88071,1.88085,139200000.0
2005-05-10 15:30:00,1.88093,1.88111,1.88093,1.88104,31700000.0
2005-05-10 15:31:00,1.88149,1.88241,1.88149,1.88237,55900000.0
2005-05-10 15:32:00,1.88237,1.88255,1.88209,1.88209,88600000.0
2005-05-10 15:33:00,1.88198,1.88198,1.8817,1.88178,62999999.0
2005-05-10 15:34:00,1.88182,1.88191,1.88152,1.88172,80600002.0
2005-05-10 15:35:00,1.88199,1.88199,1.88137,1.88142,43200001.0
2005-05-10 15:36:00,1.88111,1.88146,1.88105,1.88146,74999999.0
2005-05-10 15:37:00,1.88135,1.88135,1.88124,1.88128,67500001.0
2005-05-10 15:38:00,1.88135,1.88165,1.88135,1.88162,52199999.0
2005-05-10 15:39:00,1.88155,1.88157,1.88144,1.88146,111099999.0
2005-05-10 15:40:00,1.88145,1.88147,1.88135,1.88147,51499999.0
2005-05-10 15:41:00,1.88138,1.88153,1.88135,1.88153,29700000.0
2005-05-10 15:42:00,1.88147,1.88147,1.88124,1.88124,53800000.0
2005-05-10 15:43:00,1.88122,1.88145,1.88122,1.88144,44700001.0
2005-05-10 15:44:00,1.8815,1.88171,1.8815,1.8817,58400000.0
2005-05-10 15:45:00,1.88174,1.88174,1.88139,1.88153,48600000.0
2005-05-10 15:46:00,1.88152,1.8816,1.88137,1.88151,76799998.0
2005-05-10 15:47:00,1.88168,1.88185,1.88164,1.88164,65700000.0
2005-05-10 15:48:00,1.88178,1.88208,1.88168,1.88206,123699999.0
2005-05-10 15:49:00,1.88182,1.8819,1.88159,1.88165,69699999.0
2005-05-10 15:50:00,1.88151,1.88158,1.88131,1.88131,65400000.0
2005-05-10 15:51:00,1.88137,1.88151,1.88128,1.88141,44600001.0
2005-05-10 15:52:00,1.8814,1.88149,1.88136,1.88145,83700001.0
2005-05-10 15:53:00,1.88143,1.88143,1.88129,1.88139,71200002.0
2005-05-10 15:54:00,1.88128,1.88137,1.88128,1.88135,54500000.0
2005-05-10 15:55:00,1.8814,1.8814,1.88126,1.88135,45400000.0
2005-05-10 15:56:00,1.88146,1.88185,1.88146,1.88153,77100001.0
2005-05-10 15:57:00,1.88142,1.88149,1.88136,1.88143,76500001.0
2005-05-10 15:58:00,1.88136,1.8814,1.8813,1.8813,45000001.0
2005-05-10 15:59:00,1.88122,1.88139,1.88122,1.88138,132999999.0
2005-05-10 16:00:00,1.88149,1.88153,1.88134,1.88147,39400000.0
2005-05-10 16:01:00,1.88162,1.88199,1.88159,1.88165,94400000.0
2005-05-10 16:02:00,1.8817,1.8817,1.88152,1.88152,44500000.0
2005-05-10 16:03:00,1.88145,1.88165,1.88145,1.88165,30300000.0
2005-05-10 16:04:00,1.88175,1.88175,1.88151,1.88165,63500000.0
2005-05-10 16:05:00,1.88148,1.88148,1.88124,1.88127,61200000.0
2005-05-10 16:06:00,1.8813,1.88143,1.88127,1.88139,51200000.0
2005-05-10 16:07:00,1.88137,1.88142,1.88127,1.88131,125799997.0
2005-05-10 16:08:00,1.88146,1.88146,1.88133,1.88133,78600001.0
2005-05-10 16:09:00,1.88125,1.88152,1.88122,1.88152,53100001.0
2005-05-10 16:10:00,1.88151,1.88151,1.88126,1.88126,63800002.0
2005-05-10 16:11:00,1.88125,1.8813,1.88099,1.88107,71399998.0
2005-05-10 16:12:00,1.88116,1.88116,1.88104,1.88108,42000000.0
2005-05-10 16:13:00,1.88122,1.88124,1.88109,1.88124,106099997.0
2005-05-10 16:14:00,1.88118,1.88126,1.88117,1.88125,25800000.0
2005-05-10 16:15:00,1.8812,1.8812,1.88105,1.88109,73099999.0
2005-05-10 16:16:00,1.88105,1.88121,1.88102,1.88108,31000000.0
2005-05-10 16:17:00,1.88113,1.88119,1.88101,1.88112,64800000.0
2005-05-10 16:18:00,1.8811,1.88113,1.88084,1.88084,70000000.0
2005-05-10 16:19:00,1.88075,1.88088,1.88067,1.88083,44299999.0
2005-05-10 16:20:00,1.88075,1.88078,1.88067,1.88075,41100000.0
2005-05-10 16:21:00,1.8808,1.88095,1.88076,1.8808,84800000.0
2005-05-10 16:22:00,1.88077,1.88083,1.88061,1.88083,62400000.0
2005-05-10 16:23:00,1.88081,1.88093,1.88081,1.88093,65300000.0
2005-05-10 16:24:00,1.88087,1.88087,1.88052,1.88064,47199999.0
2005-05-10 16:25:00,1.88067,1.88067,1.88055,1.88058,46700000.0
2005-05-10 16:26:00,1.88063,1.88063,1.88054,1.88057,71399998.0
2005-05-10 16:27:00,1.88048,1.88059,1.88045,1.88059,44100000.0
2005-05-10 16:28:00,1.88069,1.88075,1.88063,1.88063,37970000.0
2005-05-10 16:29:00,1.88054,1.88054,1.88043,1.88044,75900002.0
2005-05-10 16:30:00,1.8804,1.88056,1.88033,1.88044,109200002.0
2005-05-10 16:31:00,1.88046,1.8806,1.88039,1.88055,42700000.0
2005-05-10 16:32:00,1.88057,1.88068,1.88049,1.88065,105300000.0
2005-05-10 16:33:00,1.88065,1.88111,1.88065,1.88107,32400000.0
2005-05-10 16:34:00,1.8812,1.8813,1.88105,1.88128,72699998.0
2005-05-10 16:35:00,1.88137,1.88137,1.88112,1.88128,101000000.0
2005-05-10 16:36:00,1.88136,1.88136,1.88112,1.88112,20200000.0
2005-05-10 16:37:00,1.88125,1.88125,1.88097,1.88105,71100001.0
2005-05-10 16:38:00,1.881,1.88103,1.8808,1.88093,17500000.0
2005-05-10 16:39:00,1.88085,1.88108,1.88075,1.88108,69400000.0
2005-05-10 16:40:00,1.88116,1.88119,1.88103,1.88116,77599999.0
2005-05-10 16:41:00,1.88093,1.88143,1.88093,1.8812,114499999.0
2005-05-10 16:42:00,1.88142,1.88163,1.88142,1.88144,47100000.0
2005-05-10 16:43:00,1.88184,1.88204,1.8818,1.882,53400000.0
2005-05-10 16:44:00,1.88186,1.88208,1.88175,1.88206,56800000.0
2005-05-10 16:45:00,1.8821,1.88235,1.8821,1.88219,63300001.0
2005-05-10 16:46:00,1.8823,1.88232,1.88209,1.88211,102800001.0
2005-05-10 16:47:00,1.88215,1.88222,1.88192,1.88198,77199998.0
2005-05-10 16:48:00,1.88218,1.8824,1.88213,1.88213,58400000.0
2005-05-10 16:49:00,1.8823,1.88252,1.88228,1.88232,35400000.0
2005-05-10 16:50:00,1.88227,1.88229,1.88221,1.88228,109700000.0
2005-05-10 16:51:00,1.88227,1.88251,1.88227,1.88245,88000001.0
2005-05-10 16:52:00,1.88254,1.88254,1.88239,1.88244,37600000.0
2005-05-10 16:53:00,1.88235,1.88268,1.88235,1.88268,41400000.0
2005-05-10 16:54:00,1.88264,1.88264,1.88235,1.88243,42600000.0
2005-05-10 16:55:00,1.88265,1.88279,1.88265,1.88278,48600001.0
2005-05-10 16:56:00,1.8831,1.88342,1.88309,1.88338,91500001.0
2005-05-10 16:57:00,1.8835,1.88373,1.88341,1.88373,117700001.0
2005-05-10 16:58:00,1.88362,1.88363,1.88347,1.88358,92600001.0
2005-05-10 16:59:00,1.88359,1.88365,1.88343,1.88357,96100000.0
2005-05-10 17:00:00,1.88352,1.88352,1.8826,1.8826,109700000.0
2005-05-10 17:01:00,1.88259,1.88259,1.88253,1.88259,33600000.0
2005-05-10 17:02:00,1.88248,1.88262,1.88235,1.88249,98300000.0
2005-05-10 17:03:00,1.8824,1.88245,1.88221,1.88244,55950001.0
2005-05-10 17:04:00,1.88241,1.88245,1.88226,1.88241,60699998.0
2005-05-10 17:05:00,1.88227,1.88227,1.88205,1.88205,87699997.0
2005-05-10 17:06:00,1.88205,1.88228,1.88196,1.88228,57200001.0
2005-05-10 17:07:00,1.8823,1.88235,1.88217,1.88223,115199998.0
2005-05-10 17:08:00,1.88221,1.88221,1.88203,1.88204,108400001.0
2005-05-10 17:09:00,1.88188,1.88188,1.88139,1.88156,47300000.0
2005-05-10 17:10:00,1.88167,1.88176,1.88152,1.88165,102100002.0
2005-05-10 17:11:00,1.88178,1.88211,1.88178,1.88211,74800000.0
2005-05-10 17:12:00,1.88211,1.88219,1.88188,1.88219,47600000.0
2005-05-10 17:13:00,1.88213,1.88213,1.88191,1.88198,34500000.0
2005-05-10 17:14:00,1.88196,1.88202,1.8819,1.8819,59700000.0
2005-05-10 17:15:00,1.88186,1.88191,1.88184,1.88189,50900000.0
2005-05-10 17:16:00,1.88192,1.88216,1.88184,1.88216,46000000.0
2005-05-10 17:17:00,1.88223,1.88223,1.88206,1.88209,114799999.0
2005-05-10 17:18:00,1.88212,1.88212,1.88202,1.88212,71400000.0
2005-05-10 17:19:00,1.88203,1.88212,1.88203,1.88211,28800000.0
2005-05-10 17:20:00,1.8821,1.88218,1.88189,1.88207,78600000.0
2005-05-10 17:21:00,1.88217,1.88217,1.88205,1.88214,55900001.0
2005-05-10 17:22:00,1.8821,1.8821,1.88194,1.88203,82000000.0
2005-05-10 17:23:00,1.88202,1.88209,1.88202,1.88206,57499999.0
2005-05-10 17:24:00,1.88215,1.88217,1.88205,1.88217,51299999.0
2005-05-10 17:25:00,1.88223,1.88246,1.88211,1.88246,51000000.0
2005-05-10 17:26:00,1.8825,1.88257,1.88243,1.88245,38300000.0
2005-05-10 17:27:00,1.88235,1.88243,1.88228,1.88243,112299997.0
2005-05-10 17:28:00,1.88234,1.88234,1.88233,1.88233,24500000.0
2005-05-10 17:29:00,1.88238,1.88238,1.88236,1.88238,21200000.0
2005-05-10 17:30:00,1.88221,1.88221,1.88197,1.88219,97099999.0
2005-05-10 17:31:00,1.88215,1.88215,1.88198,1.88209,15300000.0
2005-05-10 17:32:00,1.88202,1.88202,1.88183,1.88189,66399998.0
2005-05-10 17:33:00,1.88196,1.88196,1.88184,1.88184,24999999.0
2005-05-10 17:34:00,1.88191,1.88191,1.88165,1.8817,69800000.0
2005-05-10 17:35:00,1.88168,1.88179,1.8816,1.88171,62800001.0
2005-05-10 17:36:00,1.88167,1.88188,1.88167,1.88185,88299998.0
2005-05-10 17:37:00,1.88191,1.88199,1.88181,1.88188,66200001.0
2005-05-10 17:38:00,1.88202,1.88206,1.88187,1.88187,33900000.0
2005-05-10 17:39:00,1.88187,1.88187,1.88161,1.88182,81499999.0
2005-05-10 17:40:00,1.88174,1.88179,1.88143,1.8815,86000000.0
2005-05-10 17:41:00,1.8818,1.88181,1.88159,1.88178,101700000.0
2005-05-10 17:42:00,1.8818,1.88188,1.88175,1.88186,148600003.0
2005-05-10 17:43:00,1.88182,1.88182,1.88166,1.8818,80699998.0
2005-05-10 17:44:00,1.88175,1.88184,1.88175,1.88181,53999999.0
2005-05-10 17:45:00,1.88175,1.88183,1.88167,1.88183,43600000.0
2005-05-10 17:46:00,1.88176,1.88176,1.88166,1.88174,27500001.0
2005-05-10 17:47:00,1.88167,1.88167,1.88157,1.88167,23100000.0
2005-05-10 17:48:00,1.88167,1.88182,1.88167,1.8818,13600000.0
2005-05-10 17:49:00,1.88193,1.88232,1.88193,1.88232,61999999.0
2005-05-10 17:50:00,1.88225,1.88239,1.88225,1.88229,70099998.0
2005-05-10 17:51:00,1.8823,1.88238,1.8823,1.88238,41200000.0
2005-05-10 17:52:00,1.88233,1.8826,1.88233,1.8826,29600000.0
2005-05-10 17:53:00,1.88255,1.88288,1.88255,1.88288,34700000.0
2005-05-10 17:54:00,1.88288,1.8831,1.88286,1.8831,44800000.0
2005-05-10 17:55:00,1.88303,1.88313,1.8827,1.88272,39200001.0
2005-05-10 17:56:00,1.88263,1.88281,1.88252,1.88252,47000000.0
2005-05-10 17:57:00,1.88228,1.88228,1.88199,1.88199,83700002.0
2005-05-10 17:58:00,1.88191,1.88227,1.88183,1.88227,107699999.0
2005-05-10 17:59:00,1.88234,1.88241,1.88225,1.88225,121900000.0
2005-05-10 18:00:00,1.88243,1.88271,1.88243,1.88266,49000000.0
2005-05-10 18:01:00,1.88262,1.88285,1.8825,1.88273,922200001.0
2005-05-10 18:02:00,1.88286,1.88286,1.88245,1.88247,1055999996.0
2005-05-10 18:03:00,1.8825,1.8825,1.88193,1.88217,1205049998.0
2005-05-10 18:04:00,1.88225,1.88228,1.88218,1.8822,638499998.0
2005-05-10 18:05:00,1.88217,1.88248,1.88214,1.88248,1158100001.0
2005-05-10 18:06:00,1.88253,1.88271,1.88253,1.88263,1015799992.0
2005-05-10 18:07:00,1.88262,1.88271,1.88232,1.88271,1238699998.0
2005-05-10 18:08:00,1.88278,1.88293,1.88274,1.88293,1136799996.0
2005-05-10 18:09:00,1.88289,1.88297,1.88256,1.88293,538399999.0
2005-05-10 18:10:00,1.88292,1.88292,1.8826,1.8826,821349999.0
2005-05-10 18:11:00,1.88249,1.88255,1.88223,1.88229,534100001.0
2005-05-10 18:12:00,1.88225,1.88229,1.88196,1.88229,729400001.0
2005-05-10 18:13:00,1.88235,1.88252,1.88186,1.88244,479500000.0
2005-05-10 18:14:00,1.88234,1.88316,1.88234,1.8828,770399997.0
2005-05-10 18:15:00,1.88282,1.88295,1.88226,1.88278,795900002.0
2005-05-10 18:16:00,1.88282,1.88295,1.88239,1.8826,734850003.0
2005-05-10 18:17:00,1.88261,1.88261,1.88239,1.8825,463699996.0
2005-05-10 18:18:00,1.88257,1.88257,1.88228,1.88233,593600009.0
2005-05-10 18:19:00,1.88224,1.88229,1.88195,1.88198,553700000.0
2005-05-10 18:20:00,1.88188,1.88198,1.88158,1.88169,639099997.0
2005-05-10 18:21:00,1.88173,1.88173,1.8814,1.88152,715500005.0
2005-05-10 18:22:00,1.88152,1.88161,1.88141,1.88148,475499999.0
2005-05-10 18:23:00,1.88152,1.88181,1.88152,1.88181,861800003.0
2005-05-10 18:24:00,1.88189,1.88189,1.88154,1.88177,836799998.0
2005-05-10 18:25:00,1.88175,1.88189,1.88162,1.88182,736599995.0
2005-05-10 18:26:00,1.8818,1.88185,1.88165,1.88168,531799998.0
2005-05-10 18:27:00,1.88167,1.88181,1.88164,1.88175,811699999.0
2005-05-10 18:28:00,1.88185,1.88211,1.88174,1.88211,289200000.0
2005-05-10 18:29:00,1.88215,1.88225,1.88208,1.88225,782250003.0
2005-05-10 18:30:00,1.88232,1.88232,1.88203,1.88216,707800000.0
2005-05-10 18:31:00,1.88222,1.88229,1.88219,1.8822,566399997.0
2005-05-10 18:32:00,1.88229,1.8824,1.88222,1.88238,451800002.0
2005-05-10 18:33:00,1.88259,1.88266,1.88253,1.88259,676299999.0
2005-05-10 18:34:00,1.88272,1.8829,1.8826,1.88272,555250000.0
2005-05-10 18:35:00,1.88281,1.88292,1.88267,1.88278,315200001.0
2005-05-10 18:36:00,1.88275,1.88327,1.88268,1.88304,64099999.0
2005-05-10 18:37:00,1.88304,1.88342,1.88304,1.88336,71000000.0
2005-05-10 18:38:00,1.88327,1.88341,1.88327,1.88336,151999999.0
2005-05-10 18:39:00,1.8832,1.88332,1.88315,1.88325,177300003.0
2005-05-10 18:40:00,1.88318,1.88318,1.88281,1.883,404800002.0
2005-05-10 18:41:00,1.88301,1.88301,1.88234,1.88257,380899998.0
2005-05-10 18:42:00,1.88243,1.88258,1.88224,1.88236,198499999.0
2005-05-10 18:43:00,1.88227,1.88229,1.88218,1.8822,65200000.0
2005-05-10 18:44:00,1.88233,1.8824,1.8822,1.88229,413999999.0
2005-05-10 18:45:00,1.88225,1.88225,1.88194,1.88218,259699999.0
2005-05-10 18:46:00,1.88227,1.88229,1.88212,1.88212,163200000.0
2005-05-10 18:47:00,1.88211,1.88218,1.8821,1.88218,287700003.0
2005-05-10 18:48:00,1.88214,1.88222,1.88205,1.88212,456399999.0
2005-05-10 18:49:00,1.88205,1.88211,1.88199,1.88199,128800000.0
2005-05-10 18:50:00,1.88201,1.88208,1.8819,1.88195,146400002.0
2005-05-10 18:51:00,1.88195,1.88212,1.88192,1.88203,409499998.0
2005-05-10 18:52:00,1.88207,1.88215,1.88205,1.88215,721499995.0
2005-05-10 18:53:00,1.88209,1.88223,1.88205,1.88205,380099999.0
2005-05-10 18:54:00,1.88217,1.88228,1.88201,1.88221,248200001.0
2005-05-10 18:55:00,1.8823,1.88235,1.88225,1.8823,728800001.0
2005-05-10 18:56:00,1.88231,1.88243,1.88225,1.88243,220600001.0
2005-05-10 18:57:00,1.88232,1.88232,1.88183,1.88191,445100000.0
2005-05-10 18:58:00,1.88185,1.88185,1.88172,1.88177,550400000.0
2005-05-10 18:59:00,1.88175,1.88194,1.88156,1.88156,472000001.0
2005-05-10 19:00:00,1.88147,1.8815,1.88136,1.8814,198050000.0
2005-05-10 19:01:00,1.88129,1.88138,1.88129,1.88138,171799995.0
2005-05-10 19:02:00,1.8813,1.8814,1.88124,1.88133,406999999.0
2005-05-10 19:03:00,1.88138,1.88144,1.88125,1.88135,619399999.0
2005-05-10 19:04:00,1.8815,1.88198,1.8815,1.88184,272700002.0
2005-05-10 19:05:00,1.88184,1.88184,1.88168,1.88175,114000001.0
2005-05-10 19:06:00,1.88175,1.8819,1.88164,1.8819,646000000.0
2005-05-10 19:07:00,1.88187,1.88193,1.88183,1.88193,375300001.0
2005-05-10 19:08:00,1.88187,1.88193,1.88177,1.88193,436900000.0
2005-05-10 19:09:00,1.88193,1.88198,1.88168,1.88186,236100000.0
2005-05-10 19:10:00,1.88183,1.88191,1.88176,1.88177,387000000.0
2005-05-10 19:11:00,1.88188,1.88188,1.88177,1.88185,93699999.0
2005-05-10 19:12:00,1.88188,1.88192,1.88174,1.88181,251800001.0
2005-05-10 19:13:00,1.88165,1.8817,1.88147,1.88157,396099999.0
2005-05-10 19:14:00,1.88151,1.88163,1.88151,1.88157,279500001.0
2005-05-10 19:15:00,1.88157,1.88171,1.88149,1.88154,276999997.0
2005-05-10 19:16:00,1.88154,1.88154,1.88134,1.88142,157799999.0
2005-05-10 19:17:00,1.88151,1.88154,1.88144,1.88154,244100001.0
2005-05-10 19:18:00,1.88167,1.88189,1.88158,1.88182,295299999.0
2005-05-10 19:19:00,1.88182,1.88182,1.88157,1.8818,208000000.0
2005-05-10 19:20:00,1.8818,1.88184,1.88172,1.8818,419100000.0
2005-05-10 19:21:00,1.8818,1.88214,1.88179,1.88214,432299997.0
2005-05-10 19:22:00,1.8818,1.88185,1.88172,1.8818,240299998.0
2005-05-10 19:23:00,1.88178,1.88185,1.88172,1.88185,317800001.0
2005-05-10 19:24:00,1.88185,1.88185,1.88182,1.88185,105500000.0
2005-05-10 19:25:00,1.88188,1.88194,1.88184,1.88187,132599996.0
2005-05-10 19:26:00,1.88191,1.88202,1.88185,1.88185,298670001.0
2005-05-10 19:27:00,1.8819,1.88195,1.88183,1.8819,503100001.0
2005-05-10 19:28:00,1.88188,1.88194,1.88177,1.88188,457600003.0
2005-05-10 19:29:00,1.88186,1.88196,1.88182,1.88188,276200000.0
2005-05-10 19:30:00,1.88188,1.88194,1.88179,1.88183,525550002.0
2005-05-10 19:31:00,1.88191,1.88209,1.88184,1.88209,410100001.0
2005-05-10 19:32:00,1.88212,1.88212,1.88196,1.88198,502999997.0
2005-05-10 19:33:00,1.882,1.88205,1.88198,1.88205,253446989.0
2005-05-10 19:34:00,1.88203,1.88203,1.88187,1.88198,192899999.0
2005-05-10 19:35:00,1.88199,1.88207,1.88191,1.88198,425969996.0
2005-05-10 19:36:00,1.88171,1.88209,1.8816,1.88202,416099999.0
2005-05-10 19:37:00,1.88185,1.88198,1.88185,1.88198,294500003.0
2005-05-10 19:38:00,1.88199,1.88199,1.88192,1.88192,111299999.0
2005-05-10 19:39:00,1.88188,1.8819,1.88181,1.88186,145500001.0
2005-05-10 19:40:00,1.88182,1.88187,1.88177,1.8818,357200000.0
2005-05-10 19:41:00,1.88189,1.88192,1.88177,1.88188,427000003.0
2005-05-10 19:42:00,1.8819,1.88195,1.88185,1.88195,269600002.0
2005-05-10 19:43:00,1.8818,1.88193,1.8818,1.88182,168499998.0
2005-05-10 19:44:00,1.88181,1.88192,1.88178,1.88188,381200001.0
2005-05-10 19:45:00,1.8819,1.88201,1.88186,1.88195,176800001.0
2005-05-10 19:46:00,1.88198,1.88204,1.88195,1.882,251100001.0
2005-05-10 19:47:00,1.88198,1.88198,1.88191,1.88191,71000000.0
2005-05-10 19:48:00,1.88201,1.88217,1.88186,1.88217,170199999.0
2005-05-10 19:49:00,1.88213,1.88222,1.88185,1.88215,289399999.0
2005-05-10 19:50:00,1.88213,1.88213,1.88202,1.88207,254699999.0
2005-05-10 19:51:00,1.88193,1.88212,1.88185,1.88212,372549998.0
2005-05-10 19:52:00,1.88215,1.88229,1.88204,1.88217,152399998.0
2005-05-10 19:53:00,1.88216,1.88224,1.88216,1.88224,47100002.0
2005-05-10 19:54:00,1.88219,1.88228,1.88212,1.88212,243199995.0
2005-05-10 19:55:00,1.882,1.88236,1.882,1.88236,95399998.0
2005-05-10 19:56:00,1.8822,1.88225,1.88215,1.88225,318399996.0
2005-05-10 19:57:00,1.88244,1.88252,1.88208,1.88222,317400000.0
2005-05-10 19:58:00,1.88219,1.88223,1.8821,1.88212,298000001.0
2005-05-10 19:59:00,1.88207,1.88219,1.88207,1.88212,321699997.0
2005-05-10 20:00:00,1.8821,1.88216,1.88203,1.88214,259400000.0
2005-05-10 20:01:00,1.88195,1.88204,1.88186,1.88196,259100004.0
2005-05-10 20:02:00,1.88193,1.88193,1.88175,1.88187,175300002.0
2005-05-10 20:03:00,1.8819,1.882,1.8819,1.8819,58900000.0
2005-05-10 20:04:00,1.88191,1.88199,1.88191,1.88195,168199998.0
2005-05-10 20:05:00,1.882,1.88205,1.88195,1.882,152900000.0
2005-05-10 20:06:00,1.882,1.88205,1.88198,1.882,159700002.0
2005-05-10 20:07:00,1.882,1.88205,1.88198,1.882,92899999.0
2005-05-10 20:08:00,1.88205,1.88205,1.88198,1.88205,374299999.0
2005-05-10 20:09:00,1.88197,1.88205,1.88195,1.882,91500000.0
2005-05-10 20:10:00,1.882,1.88205,1.88195,1.88197,132899999.0
2005-05-10 20:11:00,1.88205,1.88205,1.882,1.88205,32200000.0
2005-05-10 20:12:00,1.882,1.88205,1.88187,1.88192,407900001.0
2005-05-10 20:13:00,1.88196,1.88221,1.8817,1.88183,141200000.0
2005-05-10 20:14:00,1.88193,1.88213,1.88193,1.88207,162900000.0
2005-05-10 20:15:00,1.8821,1.88222,1.88208,1.88212,457399997.0
2005-05-10 20:16:00,1.88207,1.88216,1.88204,1.88213,138699997.0
2005-05-10 20:17:00,1.88203,1.88207,1.88201,1.88202,87199998.0
2005-05-10 20:18:00,1.8819,1.88203,1.8819,1.8819,116599998.0
2005-05-10 20:19:00,1.88201,1.88211,1.88191,1.88211,139799999.0
2005-05-10 20:20:00,1.88209,1.88234,1.88187,1.88217,298200003.0
2005-05-10 20:21:00,1.88213,1.88218,1.88213,1.88218,159200001.0
2005-05-10 20:22:00,1.88219,1.88223,1.88215,1.88218,87099999.0
2005-05-10 20:23:00,1.88214,1.88232,1.88212,1.88224,350600005.0
2005-05-10 20:24:00,1.88225,1.88227,1.8822,1.88227,141000001.0
2005-05-10 20:25:00,1.88229,1.88237,1.88223,1.88227,502699996.0
2005-05-10 20:26:00,1.88227,1.88238,1.88218,1.88228,544600000.0
2005-05-10 20:27:00,1.88235,1.88238,1.8823,1.88235,240299998.0
2005-05-10 20:28:00,1.88232,1.88267,1.88227,1.88231,371799998.0
2005-05-10 20:29:00,1.88238,1.88251,1.88238,1.8824,237000002.0
2005-05-10 20:30:00,1.88232,1.88253,1.88208,1.8825,753500000.0
2005-05-10 20:31:00,1.88225,1.88233,1.88221,1.88222,577999996.0
2005-05-10 20:32:00,1.88217,1.88221,1.88199,1.88204,537899999.0
2005-05-10 20:33:00,1.88195,1.88195,1.88171,1.88188,239700000.0
2005-05-10 20:34:00,1.88194,1.88198,1.88176,1.88189,119800001.0
2005-05-10 20:35:00,1.88183,1.88194,1.88179,1.88179,79399999.0
2005-05-10 20:36:00,1.88185,1.8821,1.8815,1.88185,92300000.0
2005-05-10 20:37:00,1.88182,1.88207,1.88182,1.8819,125600001.0
2005-05-10 20:38:00,1.88187,1.88195,1.8818,1.88188,361200001.0
2005-05-10 20:39:00,1.88213,1.88213,1.88191,1.88192,268100000.0
2005-05-10 20:40:00,1.8819,1.88212,1.8819,1.88207,193800000.0
2005-05-10 20:41:00,1.88204,1.88216,1.88173,1.88216,219800000.0
2005-05-10 20:42:00,1.88213,1.88213,1.88199,1.88207,13700000.0
2005-05-10 20:43:00,1.88194,1.88221,1.88194,1.88202,205899998.0
2005-05-10 20:44:00,1.882,1.88205,1.882,1.88205,351299999.0
2005-05-10 20:45:00,1.88205,1.88205,1.882,1.88205,67599999.0
2005-05-10 20:46:00,1.88206,1.88221,1.88206,1.88207,211700000.0
2005-05-10 20:47:00,1.88222,1.88237,1.88205,1.88232,411300002.0
2005-05-10 20:48:00,1.88234,1.8824,1.88227,1.88237,193999998.0
2005-05-10 20:49:00,1.88237,1.88239,1.88213,1.88225,133799999.0
2005-05-10 20:50:00,1.88218,1.88226,1.88217,1.88223,412149995.0
2005-05-10 20:51:00,1.88227,1.88231,1.88218,1.88222,401899995.0
2005-05-10 20:52:00,1.88215,1.88225,1.88215,1.88225,121500001.0
2005-05-10 20:53:00,1.88226,1.8824,1.88208,1.88219,671800002.0
2005-05-10 20:54:00,1.88223,1.88239,1.88223,1.88233,340199998.0
2005-05-10 20:55:00,1.88232,1.88241,1.88232,1.88237,334499997.0
2005-05-10 20:56:00,1.8824,1.88255,1.88235,1.88249,364699998.0
2005-05-10 20:57:00,1.88237,1.88249,1.88223,1.88228,522700000.0
2005-05-10 20:58:00,1.88229,1.88246,1.88219,1.88224,188399999.0
2005-05-10 20:59:00,1.88234,1.88234,1.88212,1.88222,686500001.0
2005-05-10 21:00:00,1.88214,1.88245,1.88214,1.88235,397700002.0
2005-05-10 21:01:00,1.8822,1.88225,1.88199,1.88219,354520002.0
2005-05-10 21:02:00,1.8822,1.88227,1.88208,1.88225,204999998.0
2005-05-10 21:03:00,1.88213,1.88224,1.88206,1.8821,159399999.0
2005-05-10 21:04:00,1.88219,1.88223,1.8821,1.88215,191499998.0
2005-05-10 21:05:00,1.88208,1.88208,1.88198,1.88202,220599998.0
2005-05-10 21:06:00,1.88198,1.88203,1.88198,1.882,131600001.0
2005-05-10 21:07:00,1.882,1.88213,1.88197,1.88213,116100000.0
2005-05-10 21:08:00,1.88215,1.88231,1.88215,1.88231,60400000.0
2005-05-10 21:09:00,1.88225,1.88235,1.88225,1.8823,144699998.0
2005-05-10 21:10:00,1.88238,1.88251,1.88237,1.88237,91750000.0
2005-05-10 21:11:00,1.8823,1.88238,1.8823,1.88235,117600000.0
2005-05-10 21:12:00,1.88236,1.88245,1.88236,1.88245,46500000.0
2005-05-10 21:13:00,1.88238,1.88241,1.88229,1.88229,243900001.0
2005-05-10 21:14:00,1.88233,1.88266,1.88227,1.88266,333399998.0
2005-05-10 21:15:00,1.88235,1.88235,1.88223,1.88233,246799999.0
2005-05-10 21:16:00,1.88235,1.88235,1.8823,1.8823,50200000.0
2005-05-10 21:17:00,1.8823,1.88233,1.88223,1.88233,219299999.0
2005-05-10 21:18:00,1.8823,1.88231,1.88227,1.88228,26900000.0
2005-05-10 21:19:00,1.88235,1.88238,1.8823,1.88235,126999998.0
2005-05-10 21:20:00,1.88237,1.88243,1.88232,1.8824,304900002.0
2005-05-10 21:21:00,1.8824,1.8824,1.88229,1.8823,205300001.0
2005-05-10 21:22:00,1.88225,1.88225,1.8822,1.8822,186500001.0
2005-05-10 21:23:00,1.88216,1.88219,1.88216,1.88219,35000000.0
2005-05-10 21:24:00,1.88209,1.88209,1.882,1.88202,230199998.0
2005-05-10 21:25:00,1.88197,1.88198,1.88188,1.8819,229199998.0
2005-05-10 21:26:00,1.8819,1.88196,1.88187,1.88187,53300000.0
2005-05-10 21:27:00,1.88192,1.8821,1.88192,1.882,94800000.0
2005-05-10 21:28:00,1.882,1.88204,1.88193,1.88197,231600000.0
2005-05-10 21:29:00,1.88198,1.88201,1.88189,1.88197,41000000.0
2005-05-10 21:30:00,1.88194,1.88199,1.88185,1.88185,60299998.0
2005-05-10 21:31:00,1.88187,1.88192,1.88177,1.88177,76999999.0
2005-05-10 21:32:00,1.88186,1.88195,1.88176,1.88194,253800001.0
2005-05-10 21:33:00,1.88187,1.88194,1.88181,1.88192,310000002.0
2005-05-10 21:34:00,1.88191,1.88191,1.88173,1.88174,189470002.0
2005-05-10 21:35:00,1.88178,1.88178,1.88166,1.88166,46500000.0
2005-05-10 21:36:00,1.88168,1.88177,1.88168,1.88168,56399998.0
2005-05-10 21:37:00,1.88164,1.88164,1.88114,1.88139,202899998.0
2005-05-10 21:38:00,1.88133,1.88158,1.88114,1.88145,164600001.0
2005-05-10 21:39:00,1.88148,1.88155,1.88148,1.88153,53099999.0
2005-05-10 21:40:00,1.88149,1.88149,1.8814,1.8814,177699999.0
2005-05-10 21:41:00,1.88139,1.88139,1.88112,1.88122,141100001.0
2005-05-10 21:42:00,1.88143,1.88148,1.88138,1.88148,194100002.0
2005-05-10 21:43:00,1.88153,1.88161,1.88138,1.8814,68600000.0
2005-05-10 21:44:00,1.88144,1.88145,1.88138,1.88142,138900003.0
2005-05-10 21:45:00,1.88141,1.88142,1.88137,1.88137,77700000.0
2005-05-10 21:46:00,1.88138,1.88152,1.88138,1.88152,39500000.0
2005-05-10 21:47:00,1.88146,1.88154,1.88142,1.88145,158300000.0
2005-05-10 21:48:00,1.88143,1.88148,1.8814,1.88148,111300000.0
2005-05-10 21:49:00,1.88147,1.88166,1.88147,1.88166,123900001.0
2005-05-10 21:50:00,1.88162,1.88174,1.88162,1.88167,41500001.0
2005-05-10 21:51:00,1.88175,1.88182,1.8816,1.88166,159699999.0
2005-05-10 21:52:00,1.88168,1.88168,1.8816,1.88165,40500000.0
2005-05-10 21:53:00,1.88163,1.88182,1.88161,1.88173,45649999.0
2005-05-10 21:54:00,1.88161,1.88161,1.88145,1.88145,136500000.0
2005-05-10 21:55:00,1.88149,1.88171,1.88149,1.88159,135699998.0
2005-05-10 21:56:00,1.8818,1.88188,1.88179,1.88179,87199999.0
2005-05-10 21:57:00,1.88177,1.88191,1.88177,1.8818,67500000.0
2005-05-10 21:58:00,1.88184,1.88196,1.88184,1.8819,139300001.0
2005-05-10 21:59:00,1.8819,1.88195,1.88185,1.88185,528700000.0
2005-05-10 22:00:00,1.88198,1.88211,1.88179,1.88208,233200002.0
2005-05-10 22:01:00,1.88195,1.88195,1.88187,1.88187,86200000.0
2005-05-10 22:02:00,1.8819,1.88195,1.88185,1.88195,233499998.0
2005-05-10 22:03:00,1.88191,1.88198,1.88191,1.88198,49100000.0
2005-05-10 22:04:00,1.88203,1.88214,1.88186,1.88214,278699999.0
2005-05-10 22:05:00,1.88192,1.88198,1.8819,1.88198,133599999.0
2005-05-10 22:06:00,1.88202,1.88215,1.88202,1.8821,57700000.0
2005-05-10 22:07:00,1.88207,1.88213,1.88205,1.8821,94500000.0
2005-05-10 22:08:00,1.88208,1.88208,1.88199,1.88199,61000000.0
2005-05-10 22:09:00,1.88193,1.88201,1.88193,1.88201,66599999.0
2005-05-10 22:10:00,1.88201,1.88203,1.882,1.882,54800000.0
2005-05-10 22:11:00,1.88198,1.88198,1.88191,1.88192,20300000.0
2005-05-10 22:12:00,1.882,1.88203,1.88195,1.88197,171100001.0
2005-05-10 22:13:00,1.88191,1.88197,1.88185,1.88185,46900000.0
2005-05-10 22:14:00,1.88167,1.88175,1.88164,1.88175,50200001.0
2005-05-10 22:15:00,1.88191,1.88191,1.88165,1.8818,221300001.0
2005-05-10 22:16:00,1.88188,1.88198,1.88186,1.88198,208800002.0
2005-05-10 22:17:00,1.882,1.88212,1.88193,1.88212,33700000.0
2005-05-10 22:18:00,1.88212,1.88212,1.88195,1.88195,119400001.0
2005-05-10 22:19:00,1.88205,1.8821,1.88205,1.8821,44900000.0
2005-05-10 22:20:00,1.88208,1.88209,1.88198,1.88198,87099998.0
2005-05-10 22:21:00,1.88196,1.88196,1.88168,1.88175,148699999.0
2005-05-10 22:22:00,1.88185,1.88195,1.88183,1.88185,84600001.0
2005-05-10 22:23:00,1.88182,1.88194,1.88161,1.88168,182800000.0
2005-05-10 22:24:00,1.88167,1.88168,1.88158,1.88158,59700000.0
2005-05-10 22:25:00,1.88152,1.88152,1.88141,1.88141,150100001.0
2005-05-10 22:26:00,1.8814,1.88145,1.8814,1.88145,75800001.0
2005-05-10 22:27:00,1.88141,1.88148,1.88136,1.88148,72600001.0
2005-05-10 22:28:00,1.88155,1.88155,1.88145,1.8815,105300002.0
2005-05-10 22:29:00,1.8815,1.88157,1.88142,1.88145,225400002.0
2005-05-10 22:30:00,1.88148,1.8815,1.88145,1.88145,77100001.0
2005-05-10 22:31:00,1.88145,1.88145,1.88143,1.88145,75600000.0
2005-05-10 22:32:00,1.88145,1.8815,1.88145,1.88145,137599999.0
2005-05-10 22:33:00,1.88145,1.8815,1.88145,1.88145,77300000.0
2005-05-10 22:34:00,1.88145,1.8815,1.88137,1.8814,112700001.0
2005-05-10 22:35:00,1.88167,1.88179,1.88155,1.88155,30300000.0
2005-05-10 22:36:00,1.88157,1.88162,1.88154,1.88154,15200000.0
2005-05-10 22:37:00,1.88168,1.88177,1.88143,1.88147,103900000.0
2005-05-10 22:38:00,1.88154,1.88163,1.88154,1.88159,34100000.0
2005-05-10 22:39:00,1.8815,1.8815,1.8815,1.8815,36100000.0
2005-05-10 22:40:00,1.88174,1.88223,1.88174,1.88177,52800000.0
2005-05-10 22:41:00,1.88158,1.88186,1.88155,1.88186,125100002.0
2005-05-10 22:42:00,1.88183,1.88185,1.8818,1.88181,51000000.0
2005-05-10 22:43:00,1.88185,1.88185,1.88175,1.88177,67900000.0
2005-05-10 22:44:00,1.8818,1.88185,1.88177,1.88183,150100000.0
2005-05-10 22:45:00,1.882,1.88202,1.88191,1.88202,122900000.0
2005-05-10 22:46:00,1.88195,1.882,1.88195,1.88195,62900000.0
2005-05-10 22:47:00,1.88204,1.88218,1.88195,1.88218,54700000.0
2005-05-10 22:48:00,1.88206,1.88207,1.88192,1.88192,22400000.0
2005-05-10 22:49:00,1.88194,1.88201,1.88193,1.88201,80500002.0
2005-05-10 22:50:00,1.88192,1.88216,1.88192,1.88202,74300001.0
2005-05-10 22:51:00,1.88203,1.88203,1.88203,1.88203,7700000.0
2005-05-10 22:52:00,1.88218,1.88254,1.88217,1.88254,70100001.0
2005-05-10 22:53:00,1.88224,1.88252,1.8822,1.88237,62100000.0
2005-05-10 22:54:00,1.88251,1.88251,1.88239,1.88243,65199998.0
2005-05-10 22:55:00,1.8825,1.88265,1.8825,1.88265,12000000.0
2005-05-10 22:56:00,1.88256,1.8826,1.88235,1.88235,114900000.0
2005-05-10 22:57:00,1.88234,1.88244,1.88234,1.88244,19800000.0
2005-05-10 22:58:00,1.88268,1.88278,1.88246,1.88246,104199998.0
2005-05-10 22:59:00,1.8824,1.8824,1.8823,1.88235,136699999.0
2005-05-10 23:00:00,1.8823,1.8823,1.88215,1.88215,53500000.0
2005-05-10 23:01:00,1.8823,1.88237,1.88219,1.88228,71200000.0
2005-05-10 23:02:00,1.88223,1.88247,1.8821,1.88237,109999998.0
2005-05-10 23:03:00,1.88252,1.88252,1.88229,1.88229,28300000.0
2005-05-10 23:04:00,1.8825,1.88257,1.88245,1.88257,79400001.0
2005-05-10 23:05:00,1.88228,1.88259,1.88227,1.88235,96200000.0
2005-05-10 23:06:00,1.88248,1.8825,1.8822,1.8823,98699999.0
2005-05-10 23:07:00,1.88252,1.88256,1.8822,1.88225,69000000.0
2005-05-10 23:08:00,1.88227,1.88235,1.88215,1.88223,97600003.0
2005-05-10 23:09:00,1.88215,1.88237,1.88215,1.88232,45899999.0
2005-05-10 23:10:00,1.88218,1.88248,1.88216,1.88217,87399998.0
2005-05-10 23:11:00,1.88238,1.88254,1.88224,1.88234,55900001.0
2005-05-10 23:12:00,1.88223,1.88235,1.88221,1.88224,44300001.0
2005-05-10 23:13:00,1.88237,1.88245,1.8821,1.88229,135800000.0
2005-05-10 23:14:00,1.88262,1.88276,1.88241,1.8825,128899999.0
2005-05-10 23:15:00,1.88237,1.88247,1.88233,1.88243,37700000.0
2005-05-10 23:16:00,1.8824,1.88296,1.88225,1.88283,64500001.0
2005-05-10 23:17:00,1.88228,1.88255,1.88228,1.88251,33300000.0
2005-05-10 23:18:00,1.88262,1.88269,1.88222,1.88223,26700000.0
2005-05-10 23:19:00,1.88245,1.88273,1.8824,1.88267,41800000.0
2005-05-10 23:20:00,1.88247,1.88247,1.88238,1.8824,29300000.0
2005-05-10 23:21:00,1.8824,1.88263,1.8824,1.88263,38900000.0
2005-05-10 23:22:00,1.88256,1.88304,1.88256,1.88304,29600000.0
2005-05-10 23:23:00,1.88293,1.88315,1.88273,1.88315,83899998.0
2005-05-10 23:24:00,1.88312,1.88312,1.88297,1.88298,24100000.0
2005-05-10 23:25:00,1.88304,1.8831,1.88282,1.88282,35800000.0
2005-05-10 23:26:00,1.88295,1.88303,1.88295,1.88303,47299999.0
2005-05-10 23:27:00,1.88303,1.88305,1.883,1.88302,31800000.0
2005-05-10 23:28:00,1.88285,1.88285,1.88285,1.88285,27200000.0
2005-05-10 23:29:00,1.88295,1.88295,1.8829,1.88292,82199999.0
2005-05-10 23:30:00,1.88303,1.88315,1.88281,1.88309,62299999.0
2005-05-10 23:31:00,1.88262,1.88281,1.88259,1.88259,63399999.0
2005-05-10 23:32:00,1.8826,1.88265,1.88247,1.88252,59800000.0
2005-05-10 23:33:00,1.88254,1.88266,1.88254,1.88266,37100000.0
2005-05-10 23:34:00,1.88286,1.88302,1.88281,1.88295,33900000.0
2005-05-10 23:35:00,1.88285,1.88297,1.88285,1.88297,17300000.0
2005-05-10 23:36:00,1.88285,1.88285,1.88259,1.88259,64199999.0
2005-05-10 23:37:00,1.88262,1.88268,1.88262,1.88268,48499998.0
2005-05-10 23:38:00,1.88265,1.88275,1.88265,1.88275,64199999.0
2005-05-10 23:39:00,1.88275,1.88275,1.88275,1.88275,4400000.0
2005-05-10 23:40:00,1.88275,1.88275,1.8827,1.88275,30600000.0
2005-05-10 23:41:00,1.88268,1.88268,1.88268,1.88268,7600000.0
2005-05-10 23:42:00,1.88275,1.88275,1.88275,1.88275,1600000.0
2005-05-10 23:43:00,1.8831,1.8831,1.88274,1.88309,65000000.0
2005-05-10 23:44:00,1.8827,1.8827,1.8827,1.8827,3300000.0
2005-05-10 23:45:00,1.88275,1.88277,1.8826,1.88277,33000000.0
2005-05-10 23:46:00,1.88275,1.88275,1.88275,1.88275,7200000.0
2005-05-10 23:47:00,1.88275,1.88275,1.8827,1.8827,18900000.0
2005-05-10 23:48:00,1.8827,1.88275,1.8827,1.8827,26700000.0
2005-05-10 23:49:00,1.88269,1.88273,1.88262,1.88266,77200001.0
2005-05-10 23:50:00,1.88252,1.88252,1.88209,1.88209,54199999.0
2005-05-10 23:51:00,1.88214,1.88223,1.88214,1.88223,26100000.0
2005-05-10 23:52:00,1.8823,1.8823,1.8823,1.8823,5800000.0
2005-05-10 23:53:00,1.8823,1.8823,1.8823,1.8823,11500000.0
2005-05-10 23:54:00,1.88221,1.88221,1.88194,1.88194,68500002.0
2005-05-10 23:55:00,1.88203,1.88228,1.88201,1.88206,41100000.0
2005-05-10 23:56:00,1.88197,1.88197,1.88184,1.88188,86899999.0
2005-05-10 23:57:00,1.88188,1.8821,1.88187,1.88202,78000001.0
2005-05-10 23:58:00,1.88228,1.88228,1.8819,1.8819,45299999.0
2005-05-10 23:59:00,1.88205,1.88205,1.88205,1.88205,20900000.0
2005-05-11 00:00:00,1.8819,1.8819,1.88133,1.88154,65700001.0
2005-05-11 00:01:00,1.88127,1.88156,1.88127,1.88134,55900000.0
2005-05-11 00:02:00,1.88145,1.88145,1.88135,1.88135,14400000.0
2005-05-11 00:03:00,1.88176,1.88205,1.88176,1.88189,48900000.0
2005-05-11 00:04:00,1.88126,1.88139,1.88126,1.88139,11700000.0
2005-05-11 00:05:00,1.88187,1.88209,1.88179,1.88184,42100000.0
2005-05-11 00:06:00,1.8818,1.8819,1.88162,1.88169,84900000.0
2005-05-11 00:07:00,1.8816,1.88198,1.8816,1.88176,75899998.0
2005-05-11 00:08:00,1.88184,1.88184,1.88172,1.88182,44900000.0
2005-05-11 00:09:00,1.88186,1.88193,1.88166,1.88193,25400000.0
2005-05-11 00:10:00,1.88155,1.88155,1.88155,1.88155,7200000.0
2005-05-11 00:11:00,1.88166,1.88169,1.88166,1.88169,7200000.0
2005-05-11 00:12:00,1.88181,1.88195,1.88181,1.88182,52599999.0
2005-05-11 00:13:00,1.88196,1.88219,1.88196,1.88216,27800000.0
2005-05-11 00:14:00,1.8818,1.8818,1.88175,1.8818,39900000.0
2005-05-11 00:15:00,1.8818,1.8818,1.8818,1.8818,2400000.0
2005-05-11 00:16:00,1.8818,1.8818,1.88152,1.8817,55300000.0
2005-05-11 00:17:00,1.88181,1.88194,1.88181,1.88194,15100000.0
2005-05-11 00:18:00,1.88185,1.88236,1.88185,1.88236,56700000.0
2005-05-11 00:19:00,1.88228,1.88228,1.88186,1.88202,45500000.0
2005-05-11 00:20:00,1.88193,1.88193,1.88187,1.88187,28600000.0
2005-05-11 00:21:00,1.8825,1.8825,1.88221,1.88248,40500000.0
2005-05-11 00:22:00,1.88217,1.88225,1.88217,1.88225,38800000.0
2005-05-11 00:23:00,1.88258,1.88258,1.88238,1.88243,62599999.0
2005-05-11 00:24:00,1.88224,1.88238,1.88224,1.88234,24700000.0
2005-05-11 00:25:00,1.8824,1.88255,1.8824,1.8824,27000000.0
2005-05-11 00:26:00,1.88282,1.88283,1.88251,1.88254,53200001.0
2005-05-11 00:27:00,1.88242,1.88255,1.88242,1.8825,15800000.0
2005-05-11 00:28:00,1.88255,1.88255,1.8824,1.88248,41700000.0
2005-05-11 00:29:00,1.88245,1.88255,1.88245,1.88255,82200001.0
2005-05-11 00:30:00,1.88255,1.88255,1.8825,1.8825,13200000.0
2005-05-11 00:31:00,1.88277,1.88289,1.8826,1.88276,117299997.0
2005-05-11 00:32:00,1.8825,1.88255,1.8825,1.88255,19500000.0
2005-05-11 00:33:00,1.8827,1.88277,1.88258,1.8827,38500000.0
2005-05-11 00:34:00,1.88255,1.88255,1.88252,1.88252,9600000.0
2005-05-11 00:35:00,1.88285,1.88293,1.88266,1.88289,62899999.0
2005-05-11 00:36:00,1.88248,1.88258,1.88248,1.88257,32700000.0
2005-05-11 00:37:00,1.88278,1.88296,1.88266,1.88296,67300001.0
2005-05-11 00:38:00,1.88255,1.88271,1.88255,1.88255,29000000.0
2005-05-11 00:39:00,1.88271,1.88286,1.88264,1.88286,63000000.0
2005-05-11 00:40:00,1.88293,1.88293,1.88284,1.88293,28500000.0
2005-05-11 00:41:00,1.88292,1.88295,1.8829,1.88295,25300000.0
2005-05-11 00:42:00,1.88285,1.88288,1.88272,1.88282,69999999.0
2005-05-11 00:43:00,1.8829,1.88305,1.8829,1.88305,48200001.0
2005-05-11 00:44:00,1.88315,1.88327,1.88315,1.88327,40099999.0
2005-05-11 00:45:00,1.88335,1.8835,1.88335,1.8835,58900000.0
2005-05-11 00:46:00,1.8835,1.8835,1.8831,1.8834,127150002.0
2005-05-11 00:47:00,1.8834,1.88345,1.88337,1.88342,72699999.0
2005-05-11 00:48:00,1.88328,1.88334,1.88302,1.88334,31700000.0
2005-05-11 00:49:00,1.8834,1.88345,1.8834,1.88343,25000000.0
2005-05-11 00:50:00,1.88342,1.8835,1.88335,1.88345,99500002.0
2005-05-11 00:51:00,1.88362,1.88369,1.88336,1.88369,88300000.0
2005-05-11 00:52:00,1.88347,1.88361,1.88344,1.88361,38300000.0
2005-05-11 00:53:00,1.88353,1.88369,1.88353,1.88363,64600000.0
2005-05-11 00:54:00,1.88393,1.88472,1.88393,1.88467,65899999.0
2005-05-11 00:55:00,1.88469,1.88488,1.88466,1.88488,113999997.0
2005-05-11 00:56:00,1.88481,1.88481,1.88468,1.88477,58999998.0
2005-05-11 00:57:00,1.88518,1.88554,1.88491,1.88539,152999999.0
2005-05-11 00:58:00,1.88602,1.88602,1.88553,1.88558,95699999.0
2005-05-11 00:59:00,1.88574,1.88574,1.88532,1.88541,143499997.0
2005-05-11 01:00:00,1.88496,1.88537,1.88437,1.88531,73699998.0
2005-05-11 01:01:00,1.88503,1.88503,1.8844,1.88487,61399999.0
2005-05-11 01:02:00,1.88494,1.88498,1.88487,1.88487,48199999.0
2005-05-11 01:03:00,1.88479,1.88479,1.88394,1.8845,89700002.0
2005-05-11 01:04:00,1.88458,1.8847,1.88446,1.88466,35000000.0
2005-05-11 01:05:00,1.88471,1.88471,1.88452,1.88458,66800000.0
2005-05-11 01:06:00,1.88455,1.88476,1.88447,1.88469,30600000.0
2005-05-11 01:07:00,1.88456,1.88503,1.88456,1.88503,46099999.0
2005-05-11 01:08:00,1.88498,1.88512,1.88481,1.88512,81699999.0
2005-05-11 01:09:00,1.88479,1.88518,1.88477,1.88518,73300001.0
2005-05-11 01:10:00,1.88493,1.88501,1.88482,1.88501,43400000.0
2005-05-11 01:11:00,1.88517,1.88522,1.88514,1.88522,30300000.0
2005-05-11 01:12:00,1.88505,1.88505,1.88483,1.88494,75899999.0
2005-05-11 01:13:00,1.88501,1.88501,1.88482,1.88482,25999999.0
2005-05-11 01:14:00,1.88487,1.8849,1.8848,1.8848,47200000.0
2005-05-11 01:15:00,1.8848,1.88482,1.8847,1.88478,32600000.0
2005-05-11 01:16:00,1.88475,1.88475,1.8847,1.8847,52500001.0
2005-05-11 01:17:00,1.88467,1.88471,1.8846,1.88467,80700001.0
2005-05-11 01:18:00,1.88467,1.88473,1.88463,1.88473,13346994.0
2005-05-11 01:19:00,1.88468,1.8847,1.88468,1.8847,15000000.0
2005-05-11 01:20:00,1.88474,1.88481,1.88474,1.88481,14000000.0
2005-05-11 01:21:00,1.88471,1.88485,1.88466,1.88473,59800000.0
2005-05-11 01:22:00,1.88433,1.88433,1.88429,1.88429,5600000.0
2005-05-11 01:23:00,1.88441,1.88442,1.88432,1.88442,58699999.0
2005-05-11 01:24:00,1.88445,1.88445,1.8844,1.88442,51500000.0
2005-05-11 01:25:00,1.88452,1.88455,1.88445,1.8845,37800001.0
2005-05-11 01:26:00,1.8845,1.8845,1.88439,1.88443,52400001.0
2005-05-11 01:27:00,1.88437,1.88461,1.8843,1.88461,73700000.0
2005-05-11 01:28:00,1.88443,1.88452,1.88439,1.88439,38200001.0
2005-05-11 01:29:00,1.8845,1.8845,1.88432,1.88438,28200000.0
2005-05-11 01:30:00,1.88448,1.88452,1.88445,1.88452,57800000.0
2005-05-11 01:31:00,1.88462,1.88465,1.8846,1.8846,36800000.0
2005-05-11 01:32:00,1.88457,1.88465,1.88457,1.88465,29300000.0
2005-05-11 01:33:00,1.88466,1.88474,1.88463,1.88473,68099999.0
2005-05-11 01:34:00,1.88477,1.88485,1.88472,1.88485,29800000.0
2005-05-11 01:35:00,1.88483,1.8849,1.88469,1.8849,36800000.0
2005-05-11 01:36:00,1.88472,1.8849,1.88472,1.88486,50800000.0
2005-05-11 01:37:00,1.88483,1.88483,1.88472,1.88481,44200000.0
2005-05-11 01:38:00,1.88461,1.88478,1.88454,1.88465,104499999.0
2005-05-11 01:39:00,1.8848,1.88481,1.88469,1.88477,58700000.0
2005-05-11 01:40:00,1.88466,1.88466,1.88466,1.88466,18700000.0
2005-05-11 01:41:00,1.88463,1.88463,1.88421,1.88432,131699997.0
2005-05-11 01:42:00,1.88414,1.88436,1.88414,1.88429,97099999.0
2005-05-11 01:43:00,1.88452,1.88459,1.88439,1.88439,33200001.0
2005-05-11 01:44:00,1.88453,1.88456,1.88429,1.88453,73300000.0
2005-05-11 01:45:00,1.88438,1.88442,1.88424,1.88434,62700000.0
2005-05-11 01:46:00,1.8842,1.88438,1.8842,1.88432,86200002.0
2005-05-11 01:47:00,1.88438,1.88438,1.88407,1.88433,111600002.0
2005-05-11 01:48:00,1.88433,1.88439,1.88424,1.88439,44900000.0
2005-05-11 01:49:00,1.8844,1.8844,1.8844,1.8844,5500000.0
2005-05-11 01:50:00,1.88434,1.88434,1.88416,1.88416,16800000.0
2005-05-11 01:51:00,1.88416,1.88423,1.88406,1.8842,54099999.0
2005-05-11 01:52:00,1.8843,1.88435,1.88423,1.88423,91500002.0
2005-05-11 01:53:00,1.88413,1.88413,1.88412,1.88412,36899998.0
2005-05-11 01:54:00,1.88413,1.88423,1.88386,1.88394,58599999.0
2005-05-11 01:55:00,1.88418,1.88421,1.88413,1.88413,57900000.0
2005-05-11 01:56:00,1.8841,1.8841,1.88405,1.8841,58399998.0
2005-05-11 01:57:00,1.8841,1.8841,1.88408,1.8841,65500001.0
2005-05-11 01:58:00,1.88407,1.88408,1.88372,1.88393,66000000.0
2005-05-11 01:59:00,1.88391,1.88398,1.88391,1.88398,18500000.0
2005-05-11 02:00:00,1.88403,1.88405,1.884,1.88405,29800000.0
2005-05-11 02:01:00,1.88396,1.88396,1.88386,1.8839,65600001.0
2005-05-11 02:02:00,1.8838,1.88389,1.88367,1.88388,110999998.0
2005-05-11 02:03:00,1.8839,1.88393,1.88383,1.88393,65800000.0
2005-05-11 02:04:00,1.88377,1.88385,1.88377,1.8838,38200000.0
2005-05-11 02:05:00,1.88375,1.88385,1.88375,1.88385,8000000.0
2005-05-11 02:06:00,1.88378,1.88407,1.88373,1.88406,56300000.0
2005-05-11 02:07:00,1.88381,1.88381,1.88379,1.88379,26100001.0
2005-05-11 02:08:00,1.88377,1.88377,1.88373,1.88373,43399999.0
2005-05-11 02:09:00,1.88363,1.88363,1.88359,1.88359,22599999.0
2005-05-11 02:10:00,1.88367,1.88374,1.88365,1.8837,52100000.0
2005-05-11 02:11:00,1.88377,1.88377,1.88365,1.88375,49900000.0
2005-05-11 02:12:00,1.88369,1.88385,1.88358,1.88367,88499999.0
2005-05-11 02:13:00,1.8837,1.88375,1.88362,1.8837,66399999.0
2005-05-11 02:14:00,1.88371,1.88385,1.88358,1.88385,80700000.0
2005-05-11 02:15:00,1.8837,1.8837,1.88349,1.88355,83400000.0
2005-05-11 02:16:00,1.88367,1.88374,1.88347,1.88354,36999999.0
2005-05-11 02:17:00,1.88363,1.88363,1.88355,1.88358,70400000.0
2005-05-11 02:18:00,1.8836,1.88365,1.88355,1.88365,87700000.0
2005-05-11 02:19:00,1.8836,1.88365,1.88355,1.88365,34300000.0
2005-05-11 02:20:00,1.88365,1.88365,1.88355,1.8836,50900000.0
2005-05-11 02:21:00,1.8836,1.88365,1.88355,1.88362,70700000.0
2005-05-11 02:22:00,1.88355,1.88365,1.88355,1.88357,54699999.0
2005-05-11 02:23:00,1.88375,1.88396,1.8835,1.88396,60800000.0
2005-05-11 02:24:00,1.8836,1.88365,1.8836,1.8836,117300000.0
2005-05-11 02:25:00,1.88392,1.88392,1.88362,1.88369,87100001.0
2005-05-11 02:26:00,1.88362,1.8837,1.88349,1.88363,50200000.0
2005-05-11 02:27:00,1.88362,1.88372,1.88358,1.88372,70000000.0
2005-05-11 02:28:00,1.88383,1.88401,1.88383,1.88397,31800000.0
2005-05-11 02:29:00,1.88372,1.88375,1.88365,1.88375,39600001.0
2005-05-11 02:30:00,1.8837,1.88375,1.88367,1.8837,54600000.0
2005-05-11 02:31:00,1.88383,1.88383,1.88349,1.88383,28900000.0
2005-05-11 02:32:00,1.88375,1.88409,1.88375,1.88407,31100000.0
2005-05-11 02:33:00,1.88385,1.88385,1.88373,1.88373,18700000.0
2005-05-11 02:34:00,1.88377,1.88385,1.88377,1.88378,26600000.0
2005-05-11 02:35:00,1.88378,1.8838,1.88378,1.8838,7100000.0
2005-05-11 02:36:00,1.88372,1.88386,1.8836,1.88375,57000000.0
2005-05-11 02:37:00,1.88387,1.88387,1.88385,1.88385,9000000.0
2005-05-11 02:38:00,1.88383,1.88401,1.88365,1.88379,38900000.0
2005-05-11 02:39:00,1.88385,1.88385,1.88377,1.88385,68599999.0
2005-05-11 02:40:00,1.8838,1.8838,1.8838,1.8838,27500000.0
2005-05-11 02:41:00,1.88382,1.88389,1.88382,1.88388,73000001.0
2005-05-11 02:42:00,1.8839,1.88394,1.88382,1.88394,79599998.0
2005-05-11 02:43:00,1.88388,1.88389,1.88382,1.88382,18700000.0
2005-05-11 02:44:00,1.88375,1.88385,1.88375,1.88385,79699999.0
2005-05-11 02:45:00,1.88385,1.88387,1.88379,1.88385,46600000.0
2005-05-11 02:46:00,1.88378,1.88387,1.88378,1.8838,85099999.0
2005-05-11 02:47:00,1.88387,1.88388,1.88387,1.88388,15300000.0
2005-05-11 02:48:00,1.88386,1.88394,1.88386,1.88387,86100001.0
2005-05-11 02:49:00,1.88388,1.88388,1.88381,1.88381,18100000.0
2005-05-11 02:50:00,1.88376,1.88379,1.88376,1.88379,23100000.0
2005-05-11 02:51:00,1.88365,1.88375,1.88362,1.88375,87400000.0
2005-05-11 02:52:00,1.88372,1.88378,1.88369,1.88376,86400001.0
2005-05-11 02:53:00,1.88378,1.88378,1.88353,1.8837,70800001.0
2005-05-11 02:54:00,1.8837,1.88371,1.88357,1.88371,23500000.0
2005-05-11 02:55:00,1.88365,1.88376,1.88363,1.88363,50500000.0
2005-05-11 02:56:00,1.88365,1.88375,1.88338,1.88365,97999999.0
2005-05-11 02:57:00,1.88361,1.88361,1.88342,1.88346,98100001.0
2005-05-11 02:58:00,1.88359,1.88374,1.88359,1.88374,15300000.0
2005-05-11 02:59:00,1.88365,1.88365,1.88355,1.88355,15800000.0
2005-05-11 03:00:00,1.8836,1.88361,1.88355,1.88358,55600001.0
2005-05-11 03:01:00,1.88363,1.88365,1.8836,1.8836,69600000.0
2005-05-11 03:02:00,1.88355,1.88365,1.88355,1.8836,26100000.0
2005-05-11 03:03:00,1.88365,1.88365,1.88355,1.88363,62000001.0
2005-05-11 03:04:00,1.88365,1.88365,1.8836,1.88363,76900000.0
2005-05-11 03:05:00,1.88357,1.88365,1.88357,1.8836,50400001.0
2005-05-11 03:06:00,1.88355,1.88365,1.88352,1.88355,52299999.0
2005-05-11 03:07:00,1.8836,1.88365,1.8836,1.88365,14200000.0
2005-05-11 03:08:00,1.88365,1.88372,1.88364,1.88368,60000001.0
2005-05-11 03:09:00,1.88365,1.88365,1.88355,1.88365,32000000.0
2005-05-11 03:10:00,1.88365,1.88365,1.88358,1.8836,58899999.0
2005-05-11 03:11:00,1.88365,1.88365,1.8836,1.8836,4800000.0
2005-05-11 03:12:00,1.88368,1.88368,1.88355,1.8836,55200000.0
2005-05-11 03:13:00,1.88367,1.88367,1.88355,1.8836,51400000.0
2005-05-11 03:14:00,1.88368,1.88386,1.8835,1.88386,73700002.0
2005-05-11 03:15:00,1.88367,1.88367,1.88358,1.88358,2900000.0
2005-05-11 03:16:00,1.8837,1.8838,1.8837,1.8838,17800000.0
2005-05-11 03:17:00,1.8838,1.88383,1.88375,1.88383,40100000.0
2005-05-11 03:18:00,1.8838,1.8838,1.88367,1.88367,20300000.0
2005-05-11 03:19:00,1.88358,1.88374,1.88358,1.88371,44699999.0
2005-05-11 03:20:00,1.88379,1.88379,1.88376,1.88376,28600000.0
2005-05-11 03:21:00,1.88388,1.88388,1.88382,1.88382,36900000.0
2005-05-11 03:22:00,1.8837,1.88375,1.88365,1.88365,66900001.0
2005-05-11 03:23:00,1.884,1.884,1.88385,1.88399,115299998.0
2005-05-11 03:24:00,1.884,1.88411,1.88397,1.88397,45300000.0
2005-05-11 03:25:00,1.884,1.88405,1.88397,1.884,30300000.0
2005-05-11 03:26:00,1.88393,1.88395,1.88389,1.88395,32400001.0
2005-05-11 03:27:00,1.88397,1.88403,1.88397,1.88403,19400000.0
2005-05-11 03:28:00,1.8839,1.8839,1.88373,1.88373,10100000.0
2005-05-11 03:29:00,1.88373,1.88373,1.88372,1.88372,45600002.0
2005-05-11 03:30:00,1.88372,1.88379,1.88364,1.88366,82799999.0
2005-05-11 03:31:00,1.88368,1.88369,1.88368,1.88369,22400001.0
2005-05-11 03:32:00,1.88372,1.88373,1.88362,1.88373,50400000.0
2005-05-11 03:33:00,1.88355,1.88361,1.88355,1.88361,8100000.0
2005-05-11 03:34:00,1.88382,1.88382,1.88373,1.88373,43400000.0
2005-05-11 03:35:00,1.88384,1.88386,1.88384,1.88386,38300001.0
2005-05-11 03:36:00,1.88393,1.8841,1.88391,1.88395,63000000.0
2005-05-11 03:37:00,1.88393,1.88418,1.88393,1.8841,94999998.0
2005-05-11 03:38:00,1.88405,1.88419,1.88398,1.88399,104700002.0
2005-05-11 03:39:00,1.884,1.88412,1.884,1.88408,53600000.0
2005-05-11 03:40:00,1.88415,1.88415,1.88408,1.88415,44099998.0
2005-05-11 03:41:00,1.88408,1.88408,1.88408,1.88408,6100000.0
2005-05-11 03:42:00,1.88395,1.88421,1.88394,1.88418,48200000.0
2005-05-11 03:43:00,1.88407,1.88413,1.88404,1.88413,47000001.0
2005-05-11 03:44:00,1.88413,1.8843,1.88413,1.8843,44300001.0
2005-05-11 03:45:00,1.8843,1.88434,1.88423,1.88428,57000002.0
2005-05-11 03:46:00,1.88416,1.88416,1.88389,1.88389,49800000.0
2005-05-11 03:47:00,1.88373,1.88391,1.88373,1.88391,42799999.0
2005-05-11 03:48:00,1.8838,1.88385,1.88375,1.88385,78500001.0
2005-05-11 03:49:00,1.88386,1.88417,1.88386,1.88417,34400000.0
2005-05-11 03:50:00,1.88417,1.88428,1.88417,1.8842,103200002.0
2005-05-11 03:51:00,1.88425,1.88445,1.88425,1.88445,46400000.0
2005-05-11 03:52:00,1.88447,1.88453,1.88444,1.88453,32799999.0
2005-05-11 03:53:00,1.88448,1.88454,1.88447,1.88447,62200001.0
2005-05-11 03:54:00,1.88436,1.88436,1.88387,1.88425,67799999.0
2005-05-11 03:55:00,1.8844,1.88445,1.8844,1.88445,29099999.0
2005-05-11 03:56:00,1.88446,1.88453,1.88437,1.88453,53300000.0
2005-05-11 03:57:00,1.88446,1.88446,1.88442,1.88442,36200001.0
2005-05-11 03:58:00,1.8844,1.88452,1.88435,1.88452,42800000.0
2005-05-11 03:59:00,1.88447,1.88452,1.88441,1.88446,22800000.0
2005-05-11 04:00:00,1.88457,1.8848,1.88457,1.88471,50400000.0
2005-05-11 04:01:00,1.8845,1.88465,1.88439,1.88444,54100000.0
2005-05-11 04:02:00,1.88461,1.88468,1.88435,1.88468,64400001.0
2005-05-11 04:03:00,1.8847,1.8847,1.88465,1.8847,22900000.0
2005-05-11 04:04:00,1.88436,1.88436,1.884,1.88421,115799998.0
2005-05-11 04:05:00,1.88428,1.88432,1.88423,1.88427,22500000.0
2005-05-11 04:06:00,1.88403,1.88403,1.88379,1.88398,51100001.0
2005-05-11 04:07:00,1.88398,1.88401,1.88386,1.88386,92200000.0
2005-05-11 04:08:00,1.88397,1.88402,1.8839,1.88397,87100000.0
2005-05-11 04:09:00,1.88395,1.88395,1.88387,1.8839,26900000.0
2005-05-11 04:10:00,1.88447,1.88447,1.88387,1.88392,46100001.0
2005-05-11 04:11:00,1.88395,1.88395,1.8839,1.8839,40400000.0
2005-05-11 04:12:00,1.884,1.88407,1.88397,1.88399,50499999.0
2005-05-11 04:13:00,1.88381,1.88381,1.88355,1.88355,67899999.0
2005-05-11 04:14:00,1.88373,1.88382,1.88368,1.88368,81200000.0
2005-05-11 04:15:00,1.88378,1.88398,1.88373,1.88387,122299997.0
2005-05-11 04:16:00,1.8839,1.88395,1.8839,1.8839,76400001.0
2005-05-11 04:17:00,1.88393,1.88393,1.88382,1.88387,36300000.0
2005-05-11 04:18:00,1.88392,1.88392,1.88383,1.88388,48099999.0
2005-05-11 04:19:00,1.88396,1.88396,1.88383,1.88388,38900000.0
2005-05-11 04:20:00,1.88377,1.88378,1.8837,1.8837,65000001.0
2005-05-11 04:21:00,1.88373,1.88374,1.88368,1.88374,66700000.0
2005-05-11 04:22:00,1.88368,1.88375,1.88365,1.88375,105000001.0
2005-05-11 04:23:00,1.88375,1.88375,1.8837,1.8837,13800000.0
2005-05-11 04:24:00,1.8837,1.88375,1.8837,1.8837,72300002.0
2005-05-11 04:25:00,1.88377,1.88377,1.88373,1.88373,13700000.0
2005-05-11 04:26:00,1.88383,1.88383,1.88369,1.88372,43900000.0
2005-05-11 04:27:00,1.88375,1.88375,1.88367,1.88375,44400000.0
2005-05-11 04:28:00,1.88369,1.88376,1.88368,1.88375,58200000.0
2005-05-11 04:29:00,1.88383,1.88384,1.88373,1.88377,87200002.0
2005-05-11 04:30:00,1.88376,1.88378,1.88376,1.88378,23199999.0
2005-05-11 04:31:00,1.88365,1.88365,1.8831,1.8831,43600000.0
2005-05-11 04:32:00,1.88325,1.88359,1.88325,1.88342,82099998.0
2005-05-11 04:33:00,1.88338,1.88338,1.88316,1.88316,36800000.0
2005-05-11 04:34:00,1.88321,1.88321,1.88262,1.88267,69600001.0
2005-05-11 04:35:00,1.88267,1.88279,1.88256,1.88263,66900001.0
2005-05-11 04:36:00,1.88278,1.88297,1.88276,1.88297,80300002.0
2005-05-11 04:37:00,1.88287,1.88287,1.88262,1.88275,32700000.0
2005-05-11 04:38:00,1.88273,1.88273,1.88229,1.88234,49500000.0
2005-05-11 04:39:00,1.8822,1.8822,1.88167,1.8819,34800000.0
2005-05-11 04:40:00,1.88213,1.88219,1.88196,1.88211,100400001.0
2005-05-11 04:41:00,1.88218,1.88235,1.88213,1.88232,118600001.0
2005-05-11 04:42:00,1.88238,1.88286,1.88237,1.88286,66500001.0
2005-05-11 04:43:00,1.88288,1.883,1.88278,1.8829,59500000.0
2005-05-11 04:44:00,1.88282,1.8829,1.88277,1.88277,36800001.0
2005-05-11 04:45:00,1.88288,1.88288,1.88251,1.88262,90000001.0
2005-05-11 04:46:00,1.88232,1.88244,1.8821,1.88243,69900001.0
2005-05-11 04:47:00,1.88231,1.88231,1.8822,1.8822,39700000.0
2005-05-11 04:48:00,1.88235,1.88278,1.88235,1.88263,21200000.0
2005-05-11 04:49:00,1.88262,1.88263,1.88225,1.88239,108399998.0
2005-05-11 04:50:00,1.88238,1.88245,1.88229,1.88245,60100000.0
2005-05-11 04:51:00,1.88255,1.88272,1.88255,1.88271,26999999.0
2005-05-11 04:52:00,1.88248,1.88248,1.88225,1.88243,77000000.0
2005-05-11 04:53:00,1.88244,1.88252,1.88231,1.88251,46100000.0
2005-05-11 04:54:00,1.88263,1.88263,1.88253,1.88253,15900000.0
2005-05-11 04:55:00,1.88262,1.88263,1.88244,1.88263,59799999.0
2005-05-11 04:56:00,1.88258,1.88265,1.88241,1.88249,40200000.0
2005-05-11 04:57:00,1.88272,1.88275,1.88268,1.88275,85800001.0
2005-05-11 04:58:00,1.88265,1.88277,1.88265,1.88277,25700000.0
2005-05-11 04:59:00,1.88282,1.88282,1.88282,1.88282,500000.0
2005-05-11 05:00:00,1.8828,1.88295,1.8828,1.88294,17300000.0
2005-05-11 05:01:00,1.88296,1.8831,1.88296,1.88306,45700001.0
2005-05-11 05:02:00,1.88321,1.88336,1.88319,1.88333,18900000.0
2005-05-11 05:03:00,1.8832,1.8832,1.88317,1.88317,13200000.0
2005-05-11 05:04:00,1.8831,1.8831,1.8831,1.8831,13300000.0
2005-05-11 05:05:00,1.88315,1.88315,1.88315,1.88315,13500000.0
2005-05-11 05:06:00,1.88312,1.88334,1.8831,1.88325,70699998.0
2005-05-11 05:07:00,1.88303,1.88303,1.88277,1.88277,64100001.0
2005-05-11 05:08:00,1.88258,1.88258,1.88239,1.88246,76000000.0
2005-05-11 05:09:00,1.88254,1.88259,1.88254,1.88259,30699999.0
2005-05-11 05:10:00,1.88263,1.88263,1.88229,1.88229,83900002.0
2005-05-11 05:11:00,1.88233,1.88245,1.88217,1.8824,101999998.0
2005-05-11 05:12:00,1.88238,1.88238,1.88208,1.88214,54800002.0
2005-05-11 05:13:00,1.88218,1.8825,1.88216,1.8825,42600000.0
2005-05-11 05:14:00,1.88245,1.88247,1.88219,1.88222,116199999.0
2005-05-11 05:15:00,1.88221,1.88253,1.88215,1.88253,15900000.0
2005-05-11 05:16:00,1.8824,1.8824,1.88229,1.88237,39300000.0
2005-05-11 05:17:00,1.88254,1.88254,1.88238,1.88238,80699999.0
2005-05-11 05:18:00,1.88238,1.88248,1.88238,1.88245,85900000.0
2005-05-11 05:19:00,1.8824,1.88245,1.8824,1.88243,72200000.0
2005-05-11 05:20:00,1.88237,1.88245,1.88237,1.8824,90399997.0
2005-05-11 05:21:00,1.8824,1.88248,1.88238,1.8824,31000000.0
2005-05-11 05:22:00,1.88245,1.88245,1.88238,1.88238,50300001.0
2005-05-11 05:23:00,1.88249,1.88253,1.88249,1.88253,21000000.0
2005-05-11 05:24:00,1.88253,1.88254,1.88252,1.88252,46899999.0
2005-05-11 05:25:00,1.8825,1.88255,1.8825,1.88255,37600000.0
2005-05-11 05:26:00,1.88248,1.88251,1.88243,1.88251,59599999.0
2005-05-11 05:27:00,1.88265,1.88273,1.88231,1.88231,71899999.0
2005-05-11 05:28:00,1.88255,1.88255,1.88248,1.88248,101199999.0
2005-05-11 05:29:00,1.88251,1.88258,1.8825,1.88258,37699999.0
2005-05-11 05:30:00,1.88259,1.88263,1.88257,1.88257,23500000.0
2005-05-11 05:31:00,1.88255,1.88265,1.88255,1.88257,21100000.0
2005-05-11 05:32:00,1.8824,1.88249,1.8823,1.88246,98200000.0
2005-05-11 05:33:00,1.88231,1.88231,1.88221,1.88222,29100000.0
2005-05-11 05:34:00,1.88225,1.88233,1.882,1.88233,67900000.0
2005-05-11 05:35:00,1.8823,1.88235,1.8823,1.88235,19400000.0
2005-05-11 05:36:00,1.88261,1.88261,1.88239,1.88255,56700001.0
2005-05-11 05:37:00,1.8823,1.8823,1.88213,1.88213,38100000.0
2005-05-11 05:38:00,1.88225,1.88247,1.88225,1.88238,88950000.0
2005-05-11 05:39:00,1.88244,1.8825,1.88238,1.88245,76600001.0
2005-05-11 05:40:00,1.88248,1.88248,1.88219,1.88223,103200000.0
2005-05-11 05:41:00,1.88217,1.8823,1.88204,1.88204,44500000.0
2005-05-11 05:42:00,1.88237,1.88237,1.88212,1.88234,92100000.0
2005-05-11 05:43:00,1.88198,1.88198,1.88172,1.88177,28200000.0
2005-05-11 05:44:00,1.88178,1.88178,1.88165,1.88172,36500000.0
2005-05-11 05:45:00,1.88173,1.88189,1.88166,1.88183,48300000.0
2005-05-11 05:46:00,1.88173,1.88182,1.88173,1.88182,8900000.0
2005-05-11 05:47:00,1.88178,1.88208,1.88177,1.88208,41800000.0
2005-05-11 05:48:00,1.88202,1.88211,1.88194,1.88211,72200000.0
2005-05-11 05:49:00,1.88202,1.88216,1.88202,1.88216,56400000.0
2005-05-11 05:50:00,1.88203,1.88209,1.88199,1.88206,81599999.0
2005-05-11 05:51:00,1.88198,1.88202,1.88197,1.88197,22800000.0
2005-05-11 05:52:00,1.88195,1.88213,1.88177,1.88213,76100000.0
2005-05-11 05:53:00,1.8819,1.88195,1.88185,1.88192,92699997.0
2005-05-11 05:54:00,1.88227,1.88228,1.88173,1.88213,62700000.0
2005-05-11 05:55:00,1.8819,1.88195,1.8819,1.8819,26600000.0
2005-05-11 05:56:00,1.88189,1.8821,1.88189,1.88207,31200000.0
2005-05-11 05:57:00,1.88212,1.88225,1.88212,1.88217,48900000.0
2005-05-11 05:58:00,1.88213,1.88213,1.8819,1.88192,45500000.0
2005-05-11 05:59:00,1.88205,1.88212,1.88194,1.88205,52700000.0
2005-05-11 06:00:00,1.882,1.88212,1.882,1.882,56300001.0
2005-05-11 06:01:00,1.88208,1.88208,1.882,1.882,27400000.0
2005-05-11 06:02:00,1.88192,1.88192,1.88177,1.88177,32200000.0
2005-05-11 06:03:00,1.88185,1.88185,1.88169,1.88183,42299999.0
2005-05-11 06:04:00,1.88171,1.88184,1.88171,1.88184,44099999.0
2005-05-11 06:05:00,1.882,1.88208,1.88181,1.88185,97699999.0
2005-05-11 06:06:00,1.88185,1.88193,1.88184,1.88184,73800000.0
2005-05-11 06:07:00,1.88178,1.88203,1.88171,1.88175,48600000.0
2005-05-11 06:08:00,1.8818,1.88185,1.8818,1.88185,18400000.0
2005-05-11 06:09:00,1.88178,1.88183,1.88171,1.88171,69100001.0
2005-05-11 06:10:00,1.88172,1.88191,1.88172,1.88191,55100000.0
2005-05-11 06:11:00,1.88192,1.88215,1.88186,1.882,56700000.0
2005-05-11 06:12:00,1.88202,1.88209,1.88182,1.8819,110499999.0
2005-05-11 06:13:00,1.8821,1.88213,1.88195,1.88195,55400001.0
2005-05-11 06:14:00,1.88213,1.88214,1.882,1.88214,59200000.0
2005-05-11 06:15:00,1.8822,1.8822,1.88184,1.88191,22600000.0
2005-05-11 06:16:00,1.882,1.88206,1.88195,1.88202,55300000.0
2005-05-11 06:17:00,1.88208,1.88221,1.88202,1.88212,134500000.0
2005-05-11 06:18:00,1.88212,1.88214,1.88204,1.88212,58400000.0
2005-05-11 06:19:00,1.88209,1.88209,1.88202,1.88202,24300000.0
2005-05-11 06:20:00,1.88217,1.88219,1.8819,1.88198,119500001.0
2005-05-11 06:21:00,1.88194,1.88216,1.88186,1.88186,53099999.0
2005-05-11 06:22:00,1.88179,1.88195,1.88179,1.88195,117000001.0
2005-05-11 06:23:00,1.88188,1.88188,1.88158,1.88159,48400000.0
2005-05-11 06:24:00,1.88167,1.8818,1.88165,1.88172,69100000.0
2005-05-11 06:25:00,1.88178,1.88178,1.88165,1.88168,67699998.0
2005-05-11 06:26:00,1.88208,1.88208,1.88162,1.88172,65000000.0
2005-05-11 06:27:00,1.88172,1.88193,1.88172,1.88193,14000000.0
2005-05-11 06:28:00,1.88183,1.88183,1.88167,1.88176,67400000.0
2005-05-11 06:29:00,1.88156,1.88156,1.88064,1.88082,62300001.0
2005-05-11 06:30:00,1.88073,1.88073,1.88052,1.88063,40800000.0
2005-05-11 06:31:00,1.88053,1.88072,1.88048,1.88072,19200000.0
2005-05-11 06:32:00,1.88082,1.88082,1.88068,1.8807,84199998.0
2005-05-11 06:33:00,1.8807,1.88079,1.88066,1.88078,94900000.0
2005-05-11 06:34:00,1.88073,1.88089,1.88073,1.88085,106100002.0
2005-05-11 06:35:00,1.88088,1.88088,1.88053,1.88053,65699999.0
2005-05-11 06:36:00,1.88063,1.88074,1.88055,1.88074,65899999.0
2005-05-11 06:37:00,1.88088,1.8809,1.88068,1.88071,99600000.0
2005-05-11 06:38:00,1.8808,1.88101,1.88074,1.88088,35700000.0
2005-05-11 06:39:00,1.88072,1.88079,1.88059,1.88059,44700001.0
2005-05-11 06:40:00,1.88062,1.88062,1.88055,1.88055,19200000.0
2005-05-11 06:41:00,1.88053,1.88053,1.88042,1.88052,42000000.0
2005-05-11 06:42:00,1.88051,1.88051,1.88044,1.88044,3200000.0
2005-05-11 06:43:00,1.8804,1.8804,1.88027,1.88028,35200000.0
2005-05-11 06:44:00,1.8803,1.88035,1.88025,1.8803,56200001.0
2005-05-11 06:45:00,1.8804,1.88066,1.8804,1.88058,46700000.0
2005-05-11 06:46:00,1.88063,1.88069,1.8805,1.88069,25700000.0
2005-05-11 06:47:00,1.88058,1.88089,1.88056,1.88079,97400000.0
2005-05-11 06:48:00,1.88077,1.88083,1.88072,1.88083,33900001.0
2005-05-11 06:49:00,1.88091,1.88097,1.88074,1.8809,57200000.0
2005-05-11 06:50:00,1.8809,1.88107,1.8809,1.88093,48800000.0
2005-05-11 06:51:00,1.88087,1.88093,1.88079,1.88082,35400000.0
2005-05-11 06:52:00,1.88088,1.88089,1.88058,1.88058,13000000.0
2005-05-11 06:53:00,1.88088,1.88094,1.88088,1.88088,29000000.0
2005-05-11 06:54:00,1.88093,1.88093,1.88083,1.88087,71500001.0
2005-05-11 06:55:00,1.88095,1.88101,1.88065,1.88083,77600001.0
2005-05-11 06:56:00,1.88075,1.88085,1.88075,1.88085,13900000.0
2005-05-11 06:57:00,1.88083,1.88083,1.88074,1.88082,31000000.0
2005-05-11 06:58:00,1.88083,1.88083,1.88069,1.88078,32200001.0
2005-05-11 06:59:00,1.88089,1.88092,1.88066,1.8808,48800000.0
2005-05-11 07:00:00,1.88085,1.88085,1.88078,1.88078,92899998.0
2005-05-11 07:01:00,1.88093,1.88111,1.88093,1.88111,67500001.0
2005-05-11 07:02:00,1.88092,1.88092,1.88086,1.88086,18900000.0
2005-05-11 07:03:00,1.88051,1.88068,1.88051,1.88052,107500002.0
2005-05-11 07:04:00,1.88081,1.88086,1.88062,1.88062,76200001.0
2005-05-11 07:05:00,1.88062,1.88076,1.88062,1.88075,39299999.0
2005-05-11 07:06:00,1.88087,1.88087,1.88084,1.88084,12300000.0
2005-05-11 07:07:00,1.8809,1.88093,1.88085,1.88088,51199998.0
2005-05-11 07:08:00,1.88093,1.88093,1.8808,1.88087,54600000.0
2005-05-11 07:09:00,1.88082,1.88088,1.88076,1.88088,42500000.0
2005-05-11 07:10:00,1.8809,1.88096,1.88079,1.88086,60800000.0
2005-05-11 07:11:00,1.8809,1.8809,1.88085,1.88085,35200001.0
2005-05-11 07:12:00,1.88083,1.88083,1.8808,1.8808,7600000.0
2005-05-11 07:13:00,1.8809,1.88098,1.88078,1.88079,108050001.0
2005-05-11 07:14:00,1.88075,1.88087,1.88075,1.88087,98200000.0
2005-05-11 07:15:00,1.88095,1.88095,1.8808,1.88095,67600001.0
2005-05-11 07:16:00,1.88095,1.88095,1.8809,1.88092,43299998.0
2005-05-11 07:17:00,1.88095,1.88098,1.88088,1.88095,69299998.0
2005-05-11 07:18:00,1.8809,1.8809,1.8809,1.8809,19200000.0
2005-05-11 07:19:00,1.8809,1.88095,1.88087,1.88087,53100001.0
2005-05-11 07:20:00,1.88094,1.88124,1.88091,1.88094,89100000.0
2005-05-11 07:21:00,1.8809,1.88103,1.8809,1.88103,32500000.0
2005-05-11 07:22:00,1.88098,1.88105,1.88098,1.88105,46700001.0
2005-05-11 07:23:00,1.881,1.88115,1.88092,1.88098,110500001.0
2005-05-11 07:24:00,1.881,1.88105,1.88095,1.881,83000000.0
2005-05-11 07:25:00,1.881,1.88108,1.88092,1.881,57000000.0
2005-05-11 07:26:00,1.88106,1.8813,1.88098,1.88113,83700001.0
2005-05-11 07:27:00,1.88093,1.88109,1.88091,1.88091,87100001.0
2005-05-11 07:28:00,1.88076,1.88101,1.88076,1.88101,99400002.0
2005-05-11 07:29:00,1.88089,1.88089,1.88077,1.88085,125800001.0
2005-05-11 07:30:00,1.8809,1.88103,1.88083,1.88083,61600000.0
2005-05-11 07:31:00,1.8808,1.88089,1.88078,1.88088,51800000.0
2005-05-11 07:32:00,1.88097,1.88104,1.88097,1.881,74400002.0
2005-05-11 07:33:00,1.88103,1.88103,1.88092,1.88102,50100000.0
2005-05-11 07:34:00,1.8811,1.8811,1.8808,1.88096,81999998.0
2005-05-11 07:35:00,1.88103,1.88103,1.88089,1.88097,56600000.0
2005-05-11 07:36:00,1.88102,1.88102,1.8809,1.8809,123199999.0
2005-05-11 07:37:00,1.88092,1.88097,1.88092,1.88097,20900000.0
2005-05-11 07:38:00,1.88107,1.88107,1.88082,1.88082,92899998.0
2005-05-11 07:39:00,1.88103,1.88108,1.88095,1.88098,54000000.0
2005-05-11 07:40:00,1.88097,1.88115,1.88097,1.88104,25900000.0
2005-05-11 07:41:00,1.88105,1.88105,1.881,1.881,6400000.0
2005-05-11 07:42:00,1.88103,1.88114,1.88103,1.88105,45900000.0
2005-05-11 07:43:00,1.88113,1.88113,1.88091,1.88091,56900000.0
2005-05-11 07:44:00,1.88094,1.88096,1.88085,1.88096,71700001.0
2005-05-11 07:45:00,1.88093,1.88093,1.88088,1.88088,19000000.0
2005-05-11 07:46:00,1.88088,1.88092,1.88088,1.8809,13800000.0
2005-05-11 07:47:00,1.88093,1.88107,1.88093,1.88105,81700000.0
2005-05-11 07:48:00,1.88117,1.88117,1.88089,1.88094,51300001.0
2005-05-11 07:49:00,1.88101,1.88112,1.88101,1.88112,52800000.0
2005-05-11 07:50:00,1.88117,1.88129,1.8811,1.88123,63000000.0
2005-05-11 07:51:00,1.88146,1.88166,1.88146,1.88161,67100000.0
2005-05-11 07:52:00,1.8816,1.88178,1.8815,1.88178,51500000.0
2005-05-11 07:53:00,1.88192,1.88223,1.88186,1.88223,80400001.0
2005-05-11 07:54:00,1.88218,1.88218,1.88202,1.88213,26400000.0
2005-05-11 07:55:00,1.882,1.88208,1.88194,1.88194,80499999.0
2005-05-11 07:56:00,1.88209,1.88214,1.88209,1.88214,38599999.0
2005-05-11 07:57:00,1.88212,1.88227,1.88205,1.88207,72500000.0
2005-05-11 07:58:00,1.882,1.882,1.88181,1.88192,83100001.0
2005-05-11 07:59:00,1.88173,1.88173,1.88162,1.88173,48900000.0
2005-05-11 08:00:00,1.88149,1.88149,1.88134,1.88144,22200000.0
2005-05-11 08:01:00,1.88154,1.8819,1.88143,1.88183,139299999.0
2005-05-11 08:02:00,1.88177,1.88185,1.88168,1.88177,70000000.0
2005-05-11 08:03:00,1.88153,1.88153,1.88123,1.88123,54399999.0
2005-05-11 08:04:00,1.88125,1.88125,1.88106,1.88122,64800000.0
2005-05-11 08:05:00,1.88111,1.88111,1.88089,1.8809,69999999.0
2005-05-11 08:06:00,1.88076,1.88077,1.8806,1.88075,65399999.0
2005-05-11 08:07:00,1.881,1.88161,1.881,1.88161,102800002.0
2005-05-11 08:08:00,1.88163,1.88185,1.88156,1.88185,75299998.0
2005-05-11 08:09:00,1.88168,1.88195,1.88168,1.88195,72799999.0
2005-05-11 08:10:00,1.88192,1.88197,1.88176,1.88185,77400000.0
2005-05-11 08:11:00,1.88168,1.88191,1.88154,1.88191,81100000.0
2005-05-11 08:12:00,1.88201,1.88217,1.88192,1.88217,80300000.0
2005-05-11 08:13:00,1.88218,1.88246,1.88218,1.88246,56800000.0
2005-05-11 08:14:00,1.88232,1.88267,1.88198,1.88265,84000000.0
2005-05-11 08:15:00,1.88263,1.88263,1.88245,1.8825,87499999.0
2005-05-11 08:16:00,1.88272,1.88289,1.88256,1.88283,134900001.0
2005-05-11 08:17:00,1.88288,1.88305,1.88273,1.88305,101900002.0
2005-05-11 08:18:00,1.88281,1.88281,1.88238,1.88253,96700001.0
2005-05-11 08:19:00,1.88253,1.88265,1.88245,1.8825,79200000.0
2005-05-11 08:20:00,1.88257,1.88261,1.88249,1.88258,88299999.0
2005-05-11 08:21:00,1.88255,1.88256,1.88229,1.88229,82700001.0
2005-05-11 08:22:00,1.88231,1.88241,1.88226,1.88241,92399999.0
2005-05-11 08:23:00,1.88226,1.88232,1.88222,1.88222,53699999.0
2005-05-11 08:24:00,1.88203,1.88227,1.88184,1.882,105299999.0
2005-05-11 08:25:00,1.8818,1.8818,1.8817,1.88178,55299999.0
2005-05-11 08:26:00,1.88165,1.88165,1.88124,1.88126,69200000.0
2005-05-11 08:27:00,1.88112,1.88121,1.88112,1.88118,62000001.0
2005-05-11 08:28:00,1.88108,1.8813,1.88108,1.88122,47400000.0
2005-05-11 08:29:00,1.88137,1.88142,1.88121,1.88125,28300000.0
2005-05-11 08:30:00,1.88148,1.88185,1.88148,1.8818,136699999.0
2005-05-11 08:31:00,1.88173,1.88182,1.88166,1.88182,37500000.0
2005-05-11 08:32:00,1.88181,1.88204,1.88181,1.88204,65300000.0
2005-05-11 08:33:00,1.88212,1.88219,1.88186,1.88194,99799999.0
2005-05-11 08:34:00,1.88182,1.88196,1.88182,1.8819,51400000.0
2005-05-11 08:35:00,1.88188,1.88188,1.88165,1.8817,79499998.0
2005-05-11 08:36:00,1.88182,1.88203,1.88171,1.88203,117699999.0
2005-05-11 08:37:00,1.88217,1.88242,1.88214,1.88241,120299996.0
2005-05-11 08:38:00,1.88238,1.88266,1.88238,1.88266,50100001.0
2005-05-11 08:39:00,1.88285,1.88289,1.88211,1.88282,130600003.0
2005-05-11 08:40:00,1.88285,1.88295,1.88273,1.88295,56600001.0
2005-05-11 08:41:00,1.88313,1.88313,1.88293,1.88293,123100000.0
2005-05-11 08:42:00,1.88282,1.88283,1.8826,1.88263,61499999.0
2005-05-11 08:43:00,1.8824,1.88315,1.88225,1.88308,92699998.0
2005-05-11 08:44:00,1.88298,1.88322,1.88296,1.88306,79100002.0
2005-05-11 08:45:00,1.88316,1.88325,1.88303,1.88322,38700000.0
2005-05-11 08:46:00,1.88334,1.88343,1.88328,1.88334,70400002.0
2005-05-11 08:47:00,1.88337,1.8834,1.88317,1.88319,56800000.0
2005-05-11 08:48:00,1.8832,1.88355,1.88317,1.8835,70300001.0
2005-05-11 08:49:00,1.88355,1.88355,1.88338,1.88355,73600000.0
2005-05-11 08:50:00,1.88341,1.88387,1.88341,1.88387,83300000.0
2005-05-11 08:51:00,1.88382,1.88433,1.88382,1.88433,28800000.0
2005-05-11 08:52:00,1.88435,1.88445,1.88429,1.88434,98099999.0
2005-05-11 08:53:00,1.88438,1.88438,1.88423,1.88429,52200000.0
2005-05-11 08:54:00,1.88445,1.88478,1.88445,1.88478,30600000.0
2005-05-11 08:55:00,1.88477,1.88488,1.88468,1.88488,49299998.0
2005-05-11 08:56:00,1.88478,1.88478,1.8846,1.88461,50899999.0
2005-05-11 08:57:00,1.88468,1.88505,1.88468,1.88505,10600000.0
2005-05-11 08:58:00,1.88503,1.88626,1.88503,1.88604,86799998.0
2005-05-11 08:59:00,1.88575,1.88589,1.88545,1.88545,117500001.0
2005-05-11 09:00:00,1.88513,1.88535,1.88506,1.88535,100300001.0
2005-05-11 09:01:00,1.88533,1.88538,1.8852,1.88538,33100000.0
2005-05-11 09:02:00,1.88538,1.88561,1.88537,1.8855,65999999.0
2005-05-11 09:03:00,1.8855,1.88554,1.8854,1.88548,74300000.0
2005-05-11 09:04:00,1.88536,1.88537,1.88519,1.88519,126500003.0
2005-05-11 09:05:00,1.88513,1.88518,1.88505,1.88515,42400000.0
2005-05-11 09:06:00,1.8851,1.8851,1.88487,1.88487,19900000.0
2005-05-11 09:07:00,1.88489,1.88504,1.88477,1.88477,118700001.0
2005-05-11 09:08:00,1.8848,1.88492,1.8848,1.8849,93400001.0
2005-05-11 09:09:00,1.88492,1.88537,1.88492,1.88525,32300000.0
2005-05-11 09:10:00,1.8853,1.8853,1.88509,1.88515,59800000.0
2005-05-11 09:11:00,1.88532,1.88555,1.88524,1.88555,104500001.0
2005-05-11 09:12:00,1.88563,1.88563,1.88536,1.88538,47100000.0
2005-05-11 09:13:00,1.88523,1.88534,1.88518,1.8853,100550002.0
2005-05-11 09:14:00,1.88518,1.88518,1.88482,1.88514,37200000.0
2005-05-11 09:15:00,1.88499,1.88506,1.88499,1.88506,14700000.0
2005-05-11 09:16:00,1.88501,1.88501,1.88486,1.88486,37900000.0
2005-05-11 09:17:00,1.88478,1.88478,1.88468,1.8847,58900001.0
2005-05-11 09:18:00,1.88478,1.88498,1.88478,1.88498,38199999.0
2005-05-11 09:19:00,1.88518,1.88546,1.88516,1.88544,112599999.0
2005-05-11 09:20:00,1.88549,1.8856,1.88547,1.88549,97699998.0
2005-05-11 09:21:00,1.88544,1.88551,1.8854,1.88548,58500001.0
2005-05-11 09:22:00,1.88545,1.88545,1.88535,1.88535,19400000.0
2005-05-11 09:23:00,1.88533,1.88546,1.88532,1.88539,42300000.0
2005-05-11 09:24:00,1.8855,1.88554,1.8855,1.88551,41200000.0
2005-05-11 09:25:00,1.88558,1.88595,1.88558,1.8859,103299999.0
2005-05-11 09:26:00,1.88573,1.88581,1.88535,1.88535,120100001.0
2005-05-11 09:27:00,1.88543,1.88557,1.88533,1.88552,133100002.0
2005-05-11 09:28:00,1.88555,1.88557,1.88546,1.8855,90699999.0
2005-05-11 09:29:00,1.88563,1.88573,1.8856,1.88573,94600000.0
2005-05-11 09:30:00,1.88552,1.88564,1.88547,1.88564,55500001.0
2005-05-11 09:31:00,1.88565,1.88566,1.88543,1.88555,89900000.0
2005-05-11 09:32:00,1.88538,1.8855,1.88538,1.88544,83100001.0
2005-05-11 09:33:00,1.88549,1.88549,1.88546,1.88546,7600000.0
2005-05-11 09:34:00,1.88554,1.88563,1.88554,1.88563,15900000.0
2005-05-11 09:35:00,1.88558,1.88562,1.88543,1.88549,63299999.0
2005-05-11 09:36:00,1.88542,1.88579,1.88542,1.88568,77399999.0
2005-05-11 09:37:00,1.88547,1.88547,1.88515,1.88515,30000000.0
2005-05-11 09:38:00,1.88512,1.8852,1.88509,1.88516,84100000.0
2005-05-11 09:39:00,1.8849,1.88505,1.88486,1.88505,62000001.0
2005-05-11 09:40:00,1.88503,1.88531,1.88503,1.88531,45000001.0
2005-05-11 09:41:00,1.88493,1.88534,1.88493,1.88534,52800000.0
2005-05-11 09:42:00,1.88538,1.88538,1.88511,1.8852,77000000.0
2005-05-11 09:43:00,1.88518,1.88527,1.88514,1.88526,67500001.0
2005-05-11 09:44:00,1.88535,1.88538,1.88524,1.88538,101600000.0
2005-05-11 09:45:00,1.88526,1.88527,1.88519,1.88523,48599999.0
2005-05-11 09:46:00,1.88543,1.88543,1.88522,1.88534,46500000.0
2005-05-11 09:47:00,1.88533,1.88541,1.88532,1.88538,31700000.0
2005-05-11 09:48:00,1.88543,1.88555,1.8854,1.88555,82700000.0
2005-05-11 09:49:00,1.88553,1.88553,1.88542,1.88546,72199999.0
2005-05-11 09:50:00,1.88545,1.88555,1.88544,1.88555,30900001.0
2005-05-11 09:51:00,1.88549,1.88549,1.88523,1.88523,50100000.0
2005-05-11 09:52:00,1.88495,1.88495,1.88453,1.88463,50200000.0
2005-05-11 09:53:00,1.88463,1.88471,1.88455,1.88466,116400001.0
2005-05-11 09:54:00,1.88458,1.8849,1.88452,1.8849,75900001.0
2005-05-11 09:55:00,1.88507,1.88538,1.88486,1.88538,93300000.0
2005-05-11 09:56:00,1.88535,1.88565,1.88519,1.88563,43500001.0
2005-05-11 09:57:00,1.88585,1.88602,1.88585,1.88593,54400000.0
2005-05-11 09:58:00,1.88607,1.88607,1.8859,1.88598,103849999.0
2005-05-11 09:59:00,1.88589,1.88602,1.88584,1.88592,43000001.0
2005-05-11 10:00:00,1.886,1.88649,1.886,1.88636,39099999.0
2005-05-11 10:01:00,1.88665,1.8869,1.88654,1.88671,55300001.0
2005-05-11 10:02:00,1.8865,1.8865,1.88617,1.88617,29200000.0
2005-05-11 10:03:00,1.88622,1.8863,1.88615,1.88622,52600000.0
2005-05-11 10:04:00,1.88634,1.88645,1.88614,1.88614,76599998.0
2005-05-11 10:05:00,1.88632,1.88634,1.8862,1.8863,59999998.0
2005-05-11 10:06:00,1.88633,1.88676,1.88633,1.88659,48550000.0
2005-05-11 10:07:00,1.88655,1.88678,1.88649,1.88661,87400001.0
2005-05-11 10:08:00,1.88667,1.88667,1.88646,1.88659,106600000.0
2005-05-11 10:09:00,1.88641,1.88641,1.88608,1.88609,30500000.0
2005-05-11 10:10:00,1.88604,1.88606,1.8858,1.88606,53500000.0
2005-05-11 10:11:00,1.8859,1.88592,1.88585,1.88592,53300000.0
2005-05-11 10:12:00,1.88593,1.8861,1.88584,1.8861,32800000.0
2005-05-11 10:13:00,1.88604,1.88609,1.88595,1.88601,36900000.0
2005-05-11 10:14:00,1.88605,1.88648,1.88605,1.88648,57000000.0
2005-05-11 10:15:00,1.88643,1.88649,1.88621,1.88634,59300001.0
2005-05-11 10:16:00,1.88617,1.88631,1.88605,1.88624,51900000.0
2005-05-11 10:17:00,1.8865,1.8865,1.88628,1.88628,56500000.0
2005-05-11 10:18:00,1.88635,1.88686,1.88635,1.88686,65700000.0
2005-05-11 10:19:00,1.88683,1.88693,1.88667,1.88692,72000000.0
2005-05-11 10:20:00,1.88673,1.88697,1.88666,1.8869,81099999.0
2005-05-11 10:21:00,1.88694,1.88707,1.88691,1.88692,126700002.0
2005-05-11 10:22:00,1.88685,1.88863,1.8868,1.88841,76200002.0
2005-05-11 10:23:00,1.88841,1.88841,1.8877,1.8878,101700001.0
2005-05-11 10:24:00,1.88745,1.88758,1.88678,1.88678,120700003.0
2005-05-11 10:25:00,1.8867,1.88748,1.8867,1.88739,46099999.0
2005-05-11 10:26:00,1.8871,1.88729,1.88707,1.88716,76099999.0
2005-05-11 10:27:00,1.88693,1.88715,1.88689,1.88692,60500000.0
2005-05-11 10:28:00,1.88645,1.88645,1.88588,1.88609,49700000.0
2005-05-11 10:29:00,1.88602,1.88617,1.88594,1.88605,44800000.0
2005-05-11 10:30:00,1.88645,1.88717,1.88645,1.8868,39500000.0
2005-05-11 10:31:00,1.8867,1.88685,1.88648,1.88662,85700002.0
2005-05-11 10:32:00,1.88635,1.88654,1.88592,1.88654,14000000.0
2005-05-11 10:33:00,1.88693,1.88699,1.88645,1.88667,62300000.0
2005-05-11 10:34:00,1.8865,1.88656,1.8862,1.88656,47999999.0
2005-05-11 10:35:00,1.88665,1.88671,1.88636,1.88636,73999999.0
2005-05-11 10:36:00,1.88638,1.88687,1.88637,1.88685,108900000.0
2005-05-11 10:37:00,1.88695,1.88738,1.88684,1.88738,84900000.0
2005-05-11 10:38:00,1.88728,1.88787,1.88722,1.88787,110400003.0
2005-05-11 10:39:00,1.88783,1.8885,1.88782,1.88843,44800000.0
2005-05-11 10:40:00,1.88867,1.88882,1.88831,1.88866,51199999.0
2005-05-11 10:41:00,1.88878,1.88878,1.88854,1.88855,89699999.0
2005-05-11 10:42:00,1.88852,1.88879,1.88852,1.88879,55400000.0
2005-05-11 10:43:00,1.88888,1.88952,1.88888,1.88952,58900001.0
2005-05-11 10:44:00,1.88987,1.89041,1.88987,1.89033,58500001.0
2005-05-11 10:45:00,1.89051,1.89051,1.88978,1.88984,21100000.0
2005-05-11 10:46:00,1.88967,1.88974,1.88881,1.88881,81000002.0
2005-05-11 10:47:00,1.88849,1.88849,1.88807,1.88821,41299999.0
2005-05-11 10:48:00,1.88836,1.88874,1.88836,1.88858,45700000.0
2005-05-11 10:49:00,1.8884,1.8884,1.88778,1.88788,70100000.0
2005-05-11 10:50:00,1.88775,1.88807,1.88769,1.88792,65499999.0
2005-05-11 10:51:00,1.88773,1.88784,1.88755,1.8878,89900001.0
2005-05-11 10:52:00,1.88788,1.88792,1.88769,1.88783,79300000.0
2005-05-11 10:53:00,1.88783,1.8883,1.88779,1.8883,58499999.0
2005-05-11 10:54:00,1.88837,1.88837,1.88809,1.88828,72700001.0
2005-05-11 10:55:00,1.88855,1.88855,1.8881,1.88833,87899999.0
2005-05-11 10:56:00,1.88869,1.88869,1.88808,1.88854,83900000.0
2005-05-11 10:57:00,1.88857,1.88873,1.88843,1.88856,97800000.0
2005-05-11 10:58:00,1.8886,1.8886,1.88829,1.88848,125699998.0
2005-05-11 10:59:00,1.88867,1.88883,1.88867,1.88883,89700000.0
2005-05-11 11:00:00,1.88887,1.88922,1.88886,1.8889,106200000.0
2005-05-11 11:01:00,1.88882,1.88891,1.8887,1.88881,44100000.0
2005-05-11 11:02:00,1.88867,1.88867,1.88854,1.88858,54400001.0
2005-05-11 11:03:00,1.88835,1.88835,1.88791,1.88815,39300000.0
2005-05-11 11:04:00,1.88802,1.88802,1.88779,1.88779,13600000.0
2005-05-11 11:05:00,1.8877,1.88777,1.88752,1.88752,86700000.0
2005-05-11 11:06:00,1.88753,1.88792,1.88749,1.88785,55500000.0
2005-05-11 11:07:00,1.88787,1.88805,1.88775,1.88805,90100001.0
2005-05-11 11:08:00,1.88811,1.88835,1.88799,1.8883,74100001.0
2005-05-11 11:09:00,1.8883,1.8883,1.88795,1.88807,57000000.0
2005-05-11 11:10:00,1.88827,1.88827,1.88809,1.88815,58699999.0
2005-05-11 11:11:00,1.88797,1.88797,1.88753,1.88753,61499998.0
2005-05-11 11:12:00,1.88777,1.8882,1.88777,1.88812,26700000.0
2005-05-11 11:13:00,1.88836,1.88858,1.88831,1.88851,44000000.0
2005-05-11 11:14:00,1.88846,1.8886,1.88839,1.8886,26250000.0
2005-05-11 11:15:00,1.88861,1.88861,1.88838,1.88844,47200000.0
2005-05-11 11:16:00,1.88808,1.88808,1.88793,1.88806,63600000.0
2005-05-11 11:17:00,1.88791,1.88791,1.88765,1.88765,70499999.0
2005-05-11 11:18:00,1.88766,1.88771,1.88751,1.88766,43700000.0
2005-05-11 11:19:00,1.88758,1.88807,1.88756,1.88802,108499997.0
2005-05-11 11:20:00,1.88793,1.88793,1.88741,1.88753,65199999.0
2005-05-11 11:21:00,1.88763,1.88786,1.88755,1.88786,79199998.0
2005-05-11 11:22:00,1.88788,1.88788,1.88764,1.88768,102499999.0
2005-05-11 11:23:00,1.88788,1.88803,1.88786,1.88803,44100000.0
2005-05-11 11:24:00,1.8882,1.8882,1.88805,1.88817,66099999.0
2005-05-11 11:25:00,1.88825,1.88851,1.88816,1.88844,35600000.0
2005-05-11 11:26:00,1.88848,1.88888,1.88846,1.8885,55700000.0
2005-05-11 11:27:00,1.88862,1.88866,1.88851,1.88854,54800000.0
2005-05-11 11:28:00,1.88851,1.88851,1.88824,1.88824,59199999.0
2005-05-11 11:29:00,1.88807,1.88819,1.88745,1.88764,126000000.0
2005-05-11 11:30:00,1.88773,1.88792,1.88691,1.88691,97799999.0
2005-05-11 11:31:00,1.88695,1.88733,1.88643,1.88643,186300000.0
2005-05-11 11:32:00,1.88627,1.88694,1.88618,1.88694,79000001.0
2005-05-11 11:33:00,1.88702,1.88702,1.88646,1.88655,51900000.0
2005-05-11 11:34:00,1.88655,1.88655,1.88627,1.88634,47600000.0
2005-05-11 11:35:00,1.88623,1.88623,1.88592,1.88606,94499999.0
2005-05-11 11:36:00,1.88604,1.88653,1.88604,1.88653,90500001.0
2005-05-11 11:37:00,1.88657,1.88657,1.8863,1.88637,53800000.0
2005-05-11 11:38:00,1.88633,1.88646,1.88625,1.88646,58100001.0
2005-05-11 11:39:00,1.88652,1.88659,1.88639,1.88653,40300000.0
2005-05-11 11:40:00,1.88653,1.88676,1.88653,1.88676,63000000.0
2005-05-11 11:41:00,1.88687,1.88687,1.88668,1.88669,117299999.0
2005-05-11 11:42:00,1.88664,1.88664,1.88639,1.88643,83400000.0
2005-05-11 11:43:00,1.88627,1.8864,1.88621,1.88629,94100000.0
2005-05-11 11:44:00,1.88652,1.88652,1.88562,1.88562,79600000.0
2005-05-11 11:45:00,1.8857,1.88606,1.8856,1.88601,68000002.0
2005-05-11 11:46:00,1.88595,1.88595,1.88536,1.88543,84900000.0
2005-05-11 11:47:00,1.88553,1.88575,1.88546,1.88558,66100000.0
2005-05-11 11:48:00,1.88552,1.8856,1.88544,1.88554,100250001.0
2005-05-11 11:49:00,1.88562,1.88568,1.88544,1.88544,96400001.0
2005-05-11 11:50:00,1.88533,1.88533,1.8848,1.88518,71800001.0
2005-05-11 11:51:00,1.88523,1.88535,1.88519,1.88524,33000000.0
2005-05-11 11:52:00,1.88528,1.88552,1.88524,1.88552,67900000.0
2005-05-11 11:53:00,1.88552,1.88558,1.88547,1.88547,56100000.0
2005-05-11 11:54:00,1.88545,1.88545,1.88527,1.88527,69300001.0
2005-05-11 11:55:00,1.88536,1.88545,1.8853,1.88545,60400000.0
2005-05-11 11:56:00,1.88543,1.88558,1.8854,1.88556,97700002.0
2005-05-11 11:57:00,1.88558,1.88558,1.88545,1.88555,120969998.0
2005-05-11 11:58:00,1.88544,1.88544,1.88522,1.88526,82500000.0
2005-05-11 11:59:00,1.88512,1.88513,1.88472,1.88478,83800000.0
2005-05-11 12:00:00,1.8844,1.88443,1.88404,1.88443,50400000.0
2005-05-11 12:01:00,1.8845,1.88473,1.8844,1.8844,55700000.0
2005-05-11 12:02:00,1.88433,1.88444,1.88419,1.88425,72300000.0
2005-05-11 12:03:00,1.88448,1.88456,1.8843,1.88437,49600001.0
2005-05-11 12:04:00,1.88437,1.88444,1.88432,1.88434,102199999.0
2005-05-11 12:05:00,1.88452,1.88464,1.88452,1.88458,61100000.0
2005-05-11 12:06:00,1.8845,1.8846,1.8845,1.88459,25500000.0
2005-05-11 12:07:00,1.88457,1.88458,1.88445,1.88453,48700000.0
2005-05-11 12:08:00,1.88449,1.88471,1.88447,1.88471,122299997.0
2005-05-11 12:09:00,1.88477,1.88478,1.88465,1.88467,55200000.0
2005-05-11 12:10:00,1.88473,1.88473,1.88463,1.88467,66599999.0
2005-05-11 12:11:00,1.88457,1.8846,1.88444,1.88444,51699999.0
2005-05-11 12:12:00,1.88447,1.88465,1.88447,1.88459,34300000.0
2005-05-11 12:13:00,1.88452,1.8847,1.88452,1.8847,22500000.0
2005-05-11 12:14:00,1.88473,1.88473,1.8846,1.88467,48900001.0
2005-05-11 12:15:00,1.8847,1.8847,1.88455,1.88463,77100001.0
2005-05-11 12:16:00,1.88465,1.88469,1.8844,1.88441,83700002.0
2005-05-11 12:17:00,1.88463,1.88467,1.88453,1.88467,45500000.0
2005-05-11 12:18:00,1.8847,1.88478,1.88463,1.88477,89700000.0
2005-05-11 12:19:00,1.88492,1.88522,1.88492,1.88515,102200002.0
2005-05-11 12:20:00,1.88517,1.8854,1.88514,1.8854,46199999.0
2005-05-11 12:21:00,1.88528,1.88559,1.88521,1.88543,38800000.0
2005-05-11 12:22:00,1.88528,1.88548,1.88522,1.88538,94900001.0
2005-05-11 12:23:00,1.88547,1.88551,1.88543,1.88543,22900000.0
2005-05-11 12:24:00,1.88543,1.88558,1.88543,1.88555,66800001.0
2005-05-11 12:25:00,1.88545,1.88559,1.88545,1.8855,93300000.0
2005-05-11 12:26:00,1.88553,1.88553,1.88515,1.88515,47100000.0
2005-05-11 12:27:00,1.88517,1.88517,1.8849,1.88502,72899999.0
2005-05-11 12:28:00,1.88463,1.88466,1.88448,1.88459,76600001.0
2005-05-11 12:29:00,1.88461,1.88461,1.88442,1.88442,73400000.0
2005-05-11 12:30:00,1.88436,1.88447,1.88423,1.88424,95000000.0
2005-05-11 12:31:00,1.88413,1.88425,1.88404,1.88408,153899997.0
2005-05-11 12:32:00,1.8841,1.88415,1.88394,1.8841,49900000.0
2005-05-11 12:33:00,1.88413,1.88413,1.88403,1.88406,51700000.0
2005-05-11 12:34:00,1.88414,1.88414,1.88408,1.88411,26800000.0
2005-05-11 12:35:00,1.8841,1.88415,1.8841,1.88415,35900000.0
2005-05-11 12:36:00,1.88427,1.88439,1.8842,1.8842,31400000.0
2005-05-11 12:37:00,1.88418,1.8843,1.8841,1.8843,26600000.0
2005-05-11 12:38:00,1.8843,1.88435,1.88425,1.88435,58699998.0
2005-05-11 12:39:00,1.88435,1.8844,1.88433,1.88434,51700000.0
2005-05-11 12:40:00,1.88429,1.88434,1.88422,1.88426,64599998.0
2005-05-11 12:41:00,1.8842,1.8843,1.88408,1.88408,105300002.0
2005-05-11 12:42:00,1.8842,1.88431,1.88411,1.88419,71300000.0
2005-05-11 12:43:00,1.88426,1.88434,1.8842,1.88427,98400000.0
2005-05-11 12:44:00,1.88425,1.88444,1.88425,1.8843,50100000.0
2005-05-11 12:45:00,1.88437,1.88438,1.88367,1.88367,78400001.0
2005-05-11 12:46:00,1.88337,1.88364,1.88337,1.88357,79000000.0
2005-05-11 12:47:00,1.88331,1.88331,1.88283,1.88297,100000001.0
2005-05-11 12:48:00,1.88308,1.88333,1.88308,1.88333,49200000.0
2005-05-11 12:49:00,1.8834,1.88345,1.88338,1.88343,52799999.0
2005-05-11 12:50:00,1.88342,1.88343,1.88331,1.88343,51600000.0
2005-05-11 12:51:00,1.88342,1.88346,1.88335,1.88346,73199999.0
2005-05-11 12:52:00,1.88336,1.88341,1.88325,1.8833,79600001.0
2005-05-11 12:53:00,1.88334,1.88352,1.88334,1.88342,41700000.0
2005-05-11 12:54:00,1.88336,1.88336,1.88308,1.8832,75300000.0
2005-05-11 12:55:00,1.88305,1.88327,1.883,1.88327,34300000.0
2005-05-11 12:56:00,1.88306,1.88316,1.8829,1.88299,34500000.0
2005-05-11 12:57:00,1.88275,1.88295,1.88253,1.88295,34600000.0
2005-05-11 12:58:00,1.88283,1.88309,1.88278,1.88309,60899999.0
2005-05-11 12:59:00,1.88305,1.88328,1.88282,1.8832,57400001.0
2005-05-11 13:00:00,1.88333,1.8834,1.88307,1.88323,109799999.0
2005-05-11 13:01:00,1.88309,1.8832,1.88307,1.88319,82499998.0
2005-05-11 13:02:00,1.88323,1.88323,1.88297,1.88297,120600000.0
2005-05-11 13:03:00,1.88288,1.8829,1.88281,1.8829,72500000.0
2005-05-11 13:04:00,1.88268,1.88268,1.88243,1.88244,51700001.0
2005-05-11 13:05:00,1.88236,1.8826,1.88235,1.88254,82500000.0
2005-05-11 13:06:00,1.8827,1.88274,1.88247,1.88253,28350000.0
2005-05-11 13:07:00,1.88273,1.88286,1.88266,1.8828,98000001.0
2005-05-11 13:08:00,1.88296,1.88313,1.88287,1.88313,108600001.0
2005-05-11 13:09:00,1.88309,1.88314,1.88305,1.88307,35500000.0
2005-05-11 13:10:00,1.883,1.88308,1.883,1.88308,61400000.0
2005-05-11 13:11:00,1.88314,1.88321,1.8831,1.88321,47699999.0
2005-05-11 13:12:00,1.8831,1.8831,1.88278,1.88299,44900000.0
2005-05-11 13:13:00,1.88286,1.88286,1.88277,1.88281,56699999.0
2005-05-11 13:14:00,1.88293,1.88311,1.88293,1.88311,85900001.0
2005-05-11 13:15:00,1.88313,1.88313,1.883,1.88308,40200000.0
2005-05-11 13:16:00,1.88305,1.88305,1.88295,1.883,44900000.0
2005-05-11 13:17:00,1.88298,1.88298,1.88279,1.88292,105700000.0
2005-05-11 13:18:00,1.88281,1.88281,1.88249,1.88249,39799999.0
2005-05-11 13:19:00,1.88268,1.88288,1.88254,1.88288,38000000.0
2005-05-11 13:20:00,1.88287,1.88287,1.88268,1.88284,91100002.0
2005-05-11 13:21:00,1.88294,1.88307,1.88286,1.88303,31300000.0
2005-05-11 13:22:00,1.883,1.88311,1.8827,1.88292,68600001.0
2005-05-11 13:23:00,1.88275,1.88285,1.8827,1.8827,83499999.0
2005-05-11 13:24:00,1.88263,1.88276,1.88256,1.88273,30800000.0
2005-05-11 13:25:00,1.88274,1.88283,1.88272,1.88283,16100000.0
2005-05-11 13:26:00,1.8828,1.8828,1.88264,1.88265,85199999.0
2005-05-11 13:27:00,1.88275,1.88281,1.88269,1.88275,27500000.0
2005-05-11 13:28:00,1.88274,1.88291,1.88274,1.88286,35700000.0
2005-05-11 13:29:00,1.88289,1.88292,1.88274,1.88279,42700000.0
2005-05-11 13:30:00,1.88265,1.8827,1.88258,1.88262,78900000.0
2005-05-11 13:31:00,1.8826,1.8826,1.88243,1.88248,53400000.0
2005-05-11 13:32:00,1.88235,1.88249,1.88235,1.88249,60700000.0
2005-05-11 13:33:00,1.88236,1.88236,1.88222,1.88227,51500001.0
2005-05-11 13:34:00,1.8824,1.88249,1.88239,1.8824,115000001.0
2005-05-11 13:35:00,1.88247,1.88247,1.88243,1.88243,7800000.0
2005-05-11 13:36:00,1.88246,1.88258,1.88246,1.88256,85099999.0
2005-05-11 13:37:00,1.88247,1.88253,1.88242,1.88242,78900000.0
2005-05-11 13:38:00,1.88254,1.88279,1.88254,1.88268,99799999.0
2005-05-11 13:39:00,1.88279,1.88285,1.8827,1.88285,55300000.0
2005-05-11 13:40:00,1.8828,1.8828,1.88258,1.88271,61000000.0
2005-05-11 13:41:00,1.8828,1.88285,1.88264,1.8827,108599996.0
2005-05-11 13:42:00,1.88275,1.88291,1.88271,1.88291,57500000.0
2005-05-11 13:43:00,1.88305,1.88315,1.88292,1.88296,53199998.0
2005-05-11 13:44:00,1.88305,1.88319,1.88295,1.88316,46400001.0
2005-05-11 13:45:00,1.88307,1.88313,1.88305,1.88312,36500000.0
2005-05-11 13:46:00,1.88311,1.88311,1.88297,1.88298,86700001.0
2005-05-11 13:47:00,1.883,1.88305,1.88293,1.88293,67499999.0
2005-05-11 13:48:00,1.883,1.88312,1.883,1.88312,91400002.0
2005-05-11 13:49:00,1.88313,1.88313,1.88294,1.88312,112700000.0
2005-05-11 13:50:00,1.88307,1.88309,1.88305,1.88309,60200002.0
2005-05-11 13:51:00,1.88296,1.88299,1.88287,1.8829,70899998.0
2005-05-11 13:52:00,1.88292,1.88298,1.88285,1.8829,124700000.0
2005-05-11 13:53:00,1.88283,1.88295,1.88283,1.8829,20000000.0
2005-05-11 13:54:00,1.88288,1.88292,1.88282,1.88292,45400000.0
2005-05-11 13:55:00,1.88288,1.88288,1.88282,1.88288,32600000.0
2005-05-11 13:56:00,1.8828,1.88307,1.8828,1.88301,83300000.0
2005-05-11 13:57:00,1.88277,1.88286,1.88276,1.88282,72000000.0
2005-05-11 13:58:00,1.88277,1.88285,1.88277,1.88284,37300000.0
2005-05-11 13:59:00,1.88278,1.88281,1.88273,1.88275,48200000.0
2005-05-11 14:00:00,1.88275,1.88295,1.8827,1.88272,45100000.0
2005-05-11 14:01:00,1.8828,1.88283,1.8827,1.88275,48700000.0
2005-05-11 14:02:00,1.88268,1.88287,1.88265,1.8828,67400001.0
2005-05-11 14:03:00,1.88301,1.88301,1.88271,1.88271,61800000.0
2005-05-11 14:04:00,1.88275,1.88282,1.88254,1.88254,30400000.0
2005-05-11 14:05:00,1.8825,1.88255,1.8825,1.88255,33399999.0
2005-05-11 14:06:00,1.88263,1.88271,1.88252,1.88271,16400000.0
2005-05-11 14:07:00,1.88278,1.88278,1.88263,1.88264,47250000.0
2005-05-11 14:08:00,1.88262,1.88262,1.8824,1.8824,81600002.0
2005-05-11 14:09:00,1.88244,1.88244,1.88228,1.88232,76300000.0
2005-05-11 14:10:00,1.88233,1.8824,1.88218,1.8824,25800000.0
2005-05-11 14:11:00,1.88233,1.88268,1.88231,1.88265,35400000.0
2005-05-11 14:12:00,1.88266,1.88266,1.88256,1.88259,52200000.0
2005-05-11 14:13:00,1.88265,1.88269,1.8825,1.88253,65999999.0
2005-05-11 14:14:00,1.88265,1.88276,1.8826,1.88269,79900000.0
2005-05-11 14:15:00,1.88278,1.88278,1.88269,1.88272,25300000.0
2005-05-11 14:16:00,1.88272,1.88272,1.8826,1.88265,56400000.0
2005-05-11 14:17:00,1.88263,1.88263,1.8825,1.88255,23600000.0
2005-05-11 14:18:00,1.8826,1.8827,1.88248,1.88248,69800000.0
2005-05-11 14:19:00,1.88245,1.88256,1.88237,1.88253,46100000.0
2005-05-11 14:20:00,1.88235,1.88235,1.88216,1.88224,49900000.0
2005-05-11 14:21:00,1.88235,1.88254,1.88235,1.88242,63000000.0
2005-05-11 14:22:00,1.88233,1.88257,1.88233,1.88246,32300000.0
2005-05-11 14:23:00,1.88255,1.88267,1.88254,1.88265,64000000.0
2005-05-11 14:24:00,1.88264,1.88272,1.88259,1.88263,54800000.0
2005-05-11 14:25:00,1.88265,1.88268,1.88259,1.88259,103099998.0
2005-05-11 14:26:00,1.88268,1.88279,1.88265,1.8827,115999997.0
2005-05-11 14:27:00,1.88277,1.88277,1.88251,1.88251,42800000.0
2005-05-11 14:28:00,1.88233,1.88274,1.88233,1.88274,66400001.0
2005-05-11 14:29:00,1.88234,1.8824,1.88175,1.88231,97900002.0
2005-05-11 14:30:00,1.8814,1.88147,1.87505,1.8751,82300000.0
2005-05-11 14:31:00,1.87527,1.87554,1.87432,1.87499,69199999.0
2005-05-11 14:32:00,1.87592,1.87632,1.87533,1.87632,70299999.0
2005-05-11 14:33:00,1.87687,1.87717,1.87654,1.87673,48199999.0
2005-05-11 14:34:00,1.87725,1.87738,1.8766,1.8766,41800001.0
2005-05-11 14:35:00,1.8765,1.87727,1.8765,1.87727,52799999.0
2005-05-11 14:36:00,1.87733,1.87743,1.87704,1.87735,82500000.0
2005-05-11 14:37:00,1.87743,1.87832,1.87743,1.87794,125199999.0
2005-05-11 14:38:00,1.87783,1.87797,1.87772,1.87797,26400000.0
2005-05-11 14:39:00,1.8779,1.87829,1.87784,1.87823,33400000.0
2005-05-11 14:40:00,1.8778,1.8778,1.8776,1.87768,50300001.0
2005-05-11 14:41:00,1.87787,1.87795,1.8775,1.87752,69899999.0
2005-05-11 14:42:00,1.8776,1.87777,1.87748,1.87748,51500001.0
2005-05-11 14:43:00,1.8773,1.87745,1.87708,1.87727,71600001.0
2005-05-11 14:44:00,1.87698,1.87709,1.8767,1.8767,51699999.0
2005-05-11 14:45:00,1.87609,1.87609,1.87575,1.87598,52700000.0
2005-05-11 14:46:00,1.87582,1.87582,1.87525,1.87531,47400000.0
2005-05-11 14:47:00,1.8754,1.87593,1.87528,1.87529,32800000.0
2005-05-11 14:48:00,1.87552,1.87569,1.87523,1.87523,41700000.0
2005-05-11 14:49:00,1.87522,1.87547,1.87502,1.87514,73200000.0
2005-05-11 14:50:00,1.8753,1.87557,1.87508,1.87557,43300000.0
2005-05-11 14:51:00,1.87557,1.87584,1.87533,1.87533,45700000.0
2005-05-11 14:52:00,1.8748,1.87515,1.87466,1.87485,58100000.0
2005-05-11 14:53:00,1.87495,1.87534,1.87495,1.8753,90900000.0
2005-05-11 14:54:00,1.87538,1.8758,1.87538,1.87546,42700000.0
2005-05-11 14:55:00,1.87532,1.87532,1.87469,1.87491,43300000.0
2005-05-11 14:56:00,1.8747,1.8747,1.87414,1.87448,48700000.0
2005-05-11 14:57:00,1.87472,1.87477,1.8742,1.87476,94300000.0
2005-05-11 14:58:00,1.87492,1.87494,1.87428,1.87445,70300000.0
2005-05-11 14:59:00,1.87436,1.8748,1.87435,1.8748,103099999.0
2005-05-11 15:00:00,1.87487,1.87501,1.87472,1.87491,77700001.0
2005-05-11 15:01:00,1.8747,1.87472,1.87434,1.87434,58900000.0
2005-05-11 15:02:00,1.87445,1.87457,1.87443,1.87455,116300002.0
2005-05-11 15:03:00,1.87482,1.87505,1.87482,1.87497,67200000.0
2005-05-11 15:04:00,1.87497,1.87533,1.8749,1.87533,47300000.0
2005-05-11 15:05:00,1.87512,1.87512,1.87485,1.87502,86300000.0
2005-05-11 15:06:00,1.87521,1.87542,1.8751,1.87538,62600000.0
2005-05-11 15:07:00,1.87552,1.87552,1.87538,1.87552,104600003.0
2005-05-11 15:08:00,1.87535,1.87569,1.8751,1.87569,37900000.0
2005-05-11 15:09:00,1.87561,1.87561,1.87463,1.87476,44599999.0
2005-05-11 15:10:00,1.87457,1.87478,1.87436,1.87436,43400000.0
2005-05-11 15:11:00,1.87419,1.87419,1.87335,1.87344,66000000.0
2005-05-11 15:12:00,1.87378,1.87413,1.87367,1.87374,60800001.0
2005-05-11 15:13:00,1.87392,1.8741,1.87363,1.8738,68500000.0
2005-05-11 15:14:00,1.87361,1.87432,1.87361,1.87432,95999999.0
2005-05-11 15:15:00,1.87423,1.87433,1.87397,1.8742,131499998.0
2005-05-11 15:16:00,1.8741,1.8741,1.87362,1.87365,70400000.0
2005-05-11 15:17:00,1.87348,1.87386,1.87336,1.87373,74400002.0
2005-05-11 15:18:00,1.87413,1.87414,1.87392,1.87412,92999999.0
2005-05-11 15:19:00,1.87422,1.8743,1.87409,1.87414,102700002.0
2005-05-11 15:20:00,1.87416,1.87438,1.87415,1.87435,95600000.0
2005-05-11 15:21:00,1.87447,1.87447,1.87433,1.87435,106400001.0
2005-05-11 15:22:00,1.87441,1.87445,1.87433,1.8744,86899997.0
2005-05-11 15:23:00,1.87442,1.87442,1.87353,1.87353,99700001.0
2005-05-11 15:24:00,1.87336,1.87336,1.87249,1.87252,76800002.0
2005-05-11 15:25:00,1.87254,1.87293,1.87229,1.87293,86400000.0
2005-05-11 15:26:00,1.87303,1.87327,1.87292,1.87327,71799999.0
2005-05-11 15:27:00,1.87323,1.87323,1.87286,1.87295,48800000.0
2005-05-11 15:28:00,1.87295,1.87358,1.87284,1.87351,61799999.0
2005-05-11 15:29:00,1.87362,1.87362,1.87337,1.87348,55700000.0
2005-05-11 15:30:00,1.87347,1.87359,1.87328,1.87329,27100000.0
2005-05-11 15:31:00,1.87324,1.87341,1.87314,1.87341,45400000.0
2005-05-11 15:32:00,1.87325,1.87392,1.87325,1.8739,69900000.0
2005-05-11 15:33:00,1.87412,1.87445,1.87412,1.87443,47400000.0
2005-05-11 15:34:00,1.87452,1.87452,1.87395,1.87395,69900001.0
2005-05-11 15:35:00,1.8737,1.8737,1.8731,1.87364,120400000.0
2005-05-11 15:36:00,1.87385,1.87397,1.87371,1.87385,66700000.0
2005-05-11 15:37:00,1.87384,1.87434,1.87377,1.87433,110899995.0
2005-05-11 15:38:00,1.87423,1.87454,1.87423,1.87446,113900002.0
2005-05-11 15:39:00,1.87434,1.87451,1.87413,1.87451,55199999.0
2005-05-11 15:40:00,1.87465,1.8749,1.8746,1.87475,57100000.0
2005-05-11 15:41:00,1.87465,1.87496,1.87457,1.87496,32800000.0
2005-05-11 15:42:00,1.87475,1.87493,1.87437,1.87437,150599998.0
2005-05-11 15:43:00,1.8744,1.8745,1.8744,1.87443,96100000.0
2005-05-11 15:44:00,1.87435,1.87449,1.87432,1.87434,70700000.0
2005-05-11 15:45:00,1.87441,1.87468,1.87441,1.87466,55300000.0
2005-05-11 15:46:00,1.87465,1.87472,1.87453,1.87458,70199999.0
2005-05-11 15:47:00,1.8744,1.8745,1.87409,1.87409,63600002.0
2005-05-11 15:48:00,1.87413,1.8742,1.87402,1.87409,155699999.0
2005-05-11 15:49:00,1.87405,1.87433,1.87405,1.87425,86000001.0
2005-05-11 15:50:00,1.87411,1.87411,1.8738,1.8738,16700000.0
2005-05-11 15:51:00,1.87393,1.87437,1.87385,1.87437,52000000.0
2005-05-11 15:52:00,1.87425,1.87445,1.87419,1.87419,113599999.0
2005-05-11 15:53:00,1.87414,1.87437,1.87414,1.87437,99700000.0
2005-05-11 15:54:00,1.87428,1.87437,1.87428,1.87437,74400001.0
2005-05-11 15:55:00,1.87439,1.87449,1.87439,1.87446,72600002.0
2005-05-11 15:56:00,1.87433,1.87438,1.87425,1.8743,45200000.0
2005-05-11 15:57:00,1.87433,1.87439,1.8742,1.87431,63700000.0
2005-05-11 15:58:00,1.87422,1.87425,1.87399,1.87399,74400001.0
2005-05-11 15:59:00,1.87401,1.87403,1.87335,1.8734,78100000.0
2005-05-11 16:00:00,1.87322,1.87338,1.87262,1.87262,64900000.0
2005-05-11 16:01:00,1.87269,1.87269,1.87224,1.87243,73000001.0
2005-05-11 16:02:00,1.8723,1.87256,1.87222,1.87222,60300000.0
2005-05-11 16:03:00,1.87202,1.87203,1.87144,1.87152,71100000.0
2005-05-11 16:04:00,1.8715,1.87169,1.87123,1.87123,66900000.0
2005-05-11 16:05:00,1.87108,1.87204,1.87108,1.87204,109700001.0
2005-05-11 16:06:00,1.87223,1.87236,1.8722,1.8722,55800000.0
2005-05-11 16:07:00,1.87233,1.87307,1.87232,1.87307,39700000.0
2005-05-11 16:08:00,1.87335,1.87377,1.87322,1.87377,113300002.0
2005-05-11 16:09:00,1.87363,1.87372,1.87331,1.87367,59700001.0
2005-05-11 16:10:00,1.87336,1.87336,1.8726,1.8726,55700000.0
2005-05-11 16:11:00,1.87248,1.87289,1.87246,1.87289,87399998.0
2005-05-11 16:12:00,1.87281,1.87296,1.87281,1.87296,54499998.0
2005-05-11 16:13:00,1.87304,1.87304,1.87276,1.87295,86699998.0
2005-05-11 16:14:00,1.87293,1.87322,1.87293,1.87308,30300000.0
2005-05-11 16:15:00,1.8729,1.87358,1.87282,1.87353,66199998.0
2005-05-11 16:16:00,1.87347,1.87354,1.87339,1.8735,97199998.0
2005-05-11 16:17:00,1.8736,1.8736,1.87299,1.87319,54099999.0
2005-05-11 16:18:00,1.87315,1.87322,1.87292,1.87298,47350000.0
2005-05-11 16:19:00,1.87293,1.87298,1.8728,1.87288,111500001.0
2005-05-11 16:20:00,1.8729,1.8729,1.8727,1.8727,53800000.0
2005-05-11 16:21:00,1.87258,1.87258,1.87222,1.87237,6600000.0
2005-05-11 16:22:00,1.87232,1.87233,1.87183,1.87203,82200001.0
2005-05-11 16:23:00,1.87207,1.8722,1.87195,1.8722,32899999.0
2005-05-11 16:24:00,1.8723,1.8723,1.87135,1.87135,70200002.0
2005-05-11 16:25:00,1.87156,1.87164,1.87134,1.87146,52800001.0
2005-05-11 16:26:00,1.87174,1.87201,1.87174,1.87201,47899999.0
2005-05-11 16:27:00,1.87235,1.8726,1.87234,1.87259,44800000.0
2005-05-11 16:28:00,1.8727,1.8728,1.87245,1.87261,107599999.0
2005-05-11 16:29:00,1.87295,1.87307,1.87282,1.87301,61900000.0
2005-05-11 16:30:00,1.87275,1.87301,1.87243,1.87276,16400000.0
2005-05-11 16:31:00,1.87261,1.87267,1.87245,1.87257,50900000.0
2005-05-11 16:32:00,1.87259,1.87303,1.87259,1.87289,80899999.0
2005-05-11 16:33:00,1.87279,1.87279,1.87263,1.8727,89900000.0
2005-05-11 16:34:00,1.87284,1.87317,1.87283,1.87317,61000000.0
2005-05-11 16:35:00,1.87313,1.87384,1.87308,1.87378,84900000.0
2005-05-11 16:36:00,1.87355,1.87355,1.87328,1.87355,59400001.0
2005-05-11 16:37:00,1.87354,1.87354,1.87323,1.8735,30800000.0
2005-05-11 16:38:00,1.87343,1.87367,1.87336,1.87367,130500002.0
2005-05-11 16:39:00,1.87345,1.87369,1.87343,1.87369,70500001.0
2005-05-11 16:40:00,1.87362,1.87369,1.87349,1.87349,117199999.0
2005-05-11 16:41:00,1.87324,1.87351,1.87324,1.87332,86900000.0
2005-05-11 16:42:00,1.87325,1.87325,1.873,1.8731,51799999.0
2005-05-11 16:43:00,1.8732,1.87344,1.87313,1.8733,49900000.0
2005-05-11 16:44:00,1.8733,1.87335,1.87307,1.87307,67399999.0
2005-05-11 16:45:00,1.87303,1.87325,1.87297,1.87317,93199999.0
2005-05-11 16:46:00,1.8733,1.8733,1.87308,1.87326,89600000.0
2005-05-11 16:47:00,1.87312,1.87346,1.87312,1.87317,105900002.0
2005-05-11 16:48:00,1.8731,1.8731,1.87267,1.87267,39000000.0
2005-05-11 16:49:00,1.87283,1.87326,1.87279,1.87326,85400001.0
2005-05-11 16:50:00,1.87335,1.87335,1.87309,1.87311,72800000.0
2005-05-11 16:51:00,1.87296,1.87308,1.87278,1.87308,62900000.0
2005-05-11 16:52:00,1.87297,1.87297,1.87277,1.87288,44700000.0
2005-05-11 16:53:00,1.87298,1.87304,1.87295,1.87302,58200000.0
2005-05-11 16:54:00,1.87322,1.87341,1.87319,1.87337,63799999.0
2005-05-11 16:55:00,1.87354,1.87404,1.87354,1.87404,66700000.0
2005-05-11 16:56:00,1.87417,1.87431,1.87412,1.87428,55100000.0
2005-05-11 16:57:00,1.87449,1.87449,1.87416,1.87434,126399999.0
2005-05-11 16:58:00,1.87422,1.87424,1.874,1.87416,49400000.0
2005-05-11 16:59:00,1.87401,1.87418,1.87372,1.87418,36900000.0
2005-05-11 17:00:00,1.87405,1.87414,1.87367,1.87367,81600000.0
2005-05-11 17:01:00,1.87368,1.87375,1.87353,1.87364,65900000.0
2005-05-11 17:02:00,1.87369,1.87402,1.87369,1.87402,64300000.0
2005-05-11 17:03:00,1.87413,1.8743,1.87409,1.8743,70099999.0
2005-05-11 17:04:00,1.87449,1.87464,1.87444,1.8746,96700001.0
2005-05-11 17:05:00,1.87441,1.87441,1.87409,1.87411,23900000.0
2005-05-11 17:06:00,1.87418,1.87447,1.87411,1.87447,57600000.0
2005-05-11 17:07:00,1.87438,1.8745,1.87438,1.8745,42400001.0
2005-05-11 17:08:00,1.8747,1.87548,1.8747,1.87548,92399999.0
2005-05-11 17:09:00,1.87562,1.87566,1.87548,1.87549,84499998.0
2005-05-11 17:10:00,1.87539,1.87539,1.87483,1.87495,62700000.0
2005-05-11 17:11:00,1.875,1.87507,1.8743,1.87454,89400000.0
2005-05-11 17:12:00,1.87453,1.87453,1.87439,1.87443,40300000.0
2005-05-11 17:13:00,1.87445,1.87453,1.87431,1.87453,25300000.0
2005-05-11 17:14:00,1.87461,1.87469,1.87448,1.87469,58600002.0
2005-05-11 17:15:00,1.87451,1.87464,1.87444,1.87452,53800000.0
2005-05-11 17:16:00,1.87438,1.87454,1.87435,1.87454,66199999.0
2005-05-11 17:17:00,1.87462,1.87492,1.87462,1.87483,74100001.0
2005-05-11 17:18:00,1.87485,1.87485,1.87465,1.87473,45700002.0
2005-05-11 17:19:00,1.8748,1.87496,1.87474,1.87475,39900000.0
2005-05-11 17:20:00,1.87468,1.87486,1.87465,1.87486,125499998.0
2005-05-11 17:21:00,1.87499,1.87517,1.87499,1.8751,40400000.0
2005-05-11 17:22:00,1.87493,1.87501,1.87485,1.87495,115400001.0
2005-05-11 17:23:00,1.87478,1.87513,1.87476,1.87513,50200000.0
2005-05-11 17:24:00,1.8751,1.87514,1.87501,1.87514,39399999.0
2005-05-11 17:25:00,1.87533,1.87552,1.87521,1.87536,81300000.0
2005-05-11 17:26:00,1.87521,1.87525,1.87509,1.87525,128800000.0
2005-05-11 17:27:00,1.87513,1.87513,1.87499,1.87499,12000000.0
2005-05-11 17:28:00,1.87506,1.8752,1.87506,1.87514,84699998.0
2005-05-11 17:29:00,1.87468,1.87493,1.87465,1.87493,30800000.0
2005-05-11 17:30:00,1.87483,1.87497,1.87477,1.87488,89200000.0
2005-05-11 17:31:00,1.87473,1.87486,1.87464,1.87473,99600000.0
2005-05-11 17:32:00,1.87458,1.87458,1.8743,1.87444,47800000.0
2005-05-11 17:33:00,1.87447,1.87465,1.87447,1.87465,44900000.0
2005-05-11 17:34:00,1.87452,1.87503,1.87452,1.875,81500000.0
2005-05-11 17:35:00,1.87482,1.87484,1.87469,1.87477,83000002.0
2005-05-11 17:36:00,1.8748,1.87485,1.87478,1.87485,55550001.0
2005-05-11 17:37:00,1.87475,1.87486,1.87468,1.87486,51600001.0
2005-05-11 17:38:00,1.87482,1.87482,1.87423,1.87427,59700000.0
2005-05-11 17:39:00,1.8743,1.87434,1.87418,1.87434,39999999.0
2005-05-11 17:40:00,1.87453,1.87475,1.87453,1.87462,32600000.0
2005-05-11 17:41:00,1.87461,1.87461,1.87439,1.87439,15300000.0
2005-05-11 17:42:00,1.87432,1.87432,1.87406,1.87419,65800000.0
2005-05-11 17:43:00,1.87418,1.87433,1.87407,1.87418,107300001.0
2005-05-11 17:44:00,1.87406,1.87406,1.87393,1.874,34800000.0
2005-05-11 17:45:00,1.87409,1.8741,1.87383,1.87404,110899999.0
2005-05-11 17:46:00,1.87402,1.8741,1.87396,1.87399,95399999.0
2005-05-11 17:47:00,1.87398,1.87414,1.87397,1.87414,110200003.0
2005-05-11 17:48:00,1.8741,1.87434,1.8741,1.8742,63700000.0
2005-05-11 17:49:00,1.87418,1.87428,1.87415,1.87427,70499999.0
2005-05-11 17:50:00,1.87413,1.87413,1.87394,1.87406,58800000.0
2005-05-11 17:51:00,1.87409,1.87417,1.87409,1.87417,50699999.0
2005-05-11 17:52:00,1.87418,1.87435,1.87417,1.87434,122499997.0
2005-05-11 17:53:00,1.87428,1.8743,1.87404,1.8743,52300000.0
2005-05-11 17:54:00,1.87429,1.87438,1.87426,1.87436,75399999.0
2005-05-11 17:55:00,1.87426,1.87433,1.87425,1.87433,77400001.0
2005-05-11 17:56:00,1.87418,1.8744,1.87416,1.87427,114200000.0
2005-05-11 17:57:00,1.87401,1.8742,1.87388,1.87396,111100001.0
2005-05-11 17:58:00,1.8738,1.87388,1.87347,1.87347,83600001.0
2005-05-11 17:59:00,1.87335,1.87335,1.87308,1.87309,42200000.0
2005-05-11 18:00:00,1.87306,1.87309,1.87301,1.87308,28000000.0
2005-05-11 18:01:00,1.87337,1.8734,1.8732,1.87335,856099998.0
2005-05-11 18:02:00,1.8734,1.87371,1.8734,1.87371,1204900000.0
2005-05-11 18:03:00,1.87372,1.87372,1.87322,1.87337,1303900006.0
2005-05-11 18:04:00,1.87342,1.87342,1.87328,1.87337,680416995.0
2005-05-11 18:05:00,1.87355,1.87665,1.87353,1.87577,1083599999.0
2005-05-11 18:06:00,1.87538,1.8758,1.8746,1.87548,1036199994.0
2005-05-11 18:07:00,1.87574,1.87732,1.87531,1.87549,1435200002.0
2005-05-11 18:08:00,1.87563,1.87567,1.87502,1.87506,1231699999.0
2005-05-11 18:09:00,1.87514,1.87545,1.875,1.875,448999999.0
2005-05-11 18:10:00,1.87498,1.87531,1.87464,1.87528,782500005.0
2005-05-11 18:11:00,1.87524,1.87524,1.8732,1.87406,599599998.0
2005-05-11 18:12:00,1.87405,1.87425,1.87354,1.87387,682749995.0
2005-05-11 18:13:00,1.87404,1.87501,1.87397,1.8745,670299996.0
2005-05-11 18:14:00,1.87464,1.87554,1.87398,1.87399,607400005.0
2005-05-11 18:15:00,1.87411,1.87416,1.8735,1.87395,785700001.0
2005-05-11 18:16:00,1.8739,1.8739,1.87339,1.87353,760299995.0
2005-05-11 18:17:00,1.87357,1.87414,1.87318,1.87413,486649999.0
2005-05-11 18:18:00,1.87411,1.87411,1.8735,1.87356,663800003.0
2005-05-11 18:19:00,1.8734,1.8734,1.87304,1.87325,504246988.0
2005-05-11 18:20:00,1.87324,1.87365,1.87324,1.87361,352799998.0
2005-05-11 18:21:00,1.87376,1.87389,1.87351,1.87389,802999997.0
2005-05-11 18:22:00,1.87377,1.87405,1.87377,1.87405,516200002.0
2005-05-11 18:23:00,1.87418,1.87425,1.87405,1.87425,913000002.0
2005-05-11 18:24:00,1.87417,1.87418,1.874,1.87412,811100004.0
2005-05-11 18:25:00,1.87399,1.87399,1.87349,1.87382,598099998.0
2005-05-11 18:26:00,1.87382,1.87382,1.87324,1.8734,697100006.0
2005-05-11 18:27:00,1.8733,1.8733,1.87265,1.87295,673969998.0
2005-05-11 18:28:00,1.87295,1.87331,1.87273,1.87331,395900001.0
2005-05-11 18:29:00,1.87333,1.87342,1.87323,1.87335,724699998.0
2005-05-11 18:30:00,1.87334,1.87334,1.87314,1.87325,674999998.0
2005-05-11 18:31:00,1.87328,1.87335,1.87309,1.87328,477400000.0
2005-05-11 18:32:00,1.87327,1.87327,1.8731,1.87326,325000001.0
2005-05-11 18:33:00,1.87328,1.87328,1.87297,1.87301,723700000.0
2005-05-11 18:34:00,1.87296,1.87299,1.87283,1.87285,645500000.0
2005-05-11 18:35:00,1.87275,1.87292,1.87273,1.87292,384700002.0
2005-05-11 18:36:00,1.87299,1.87307,1.87289,1.87296,126299999.0
2005-05-11 18:37:00,1.87284,1.87309,1.87259,1.8726,69200000.0
2005-05-11 18:38:00,1.87264,1.8731,1.87264,1.8731,131400000.0
2005-05-11 18:39:00,1.87297,1.87299,1.87275,1.87293,205299999.0
2005-05-11 18:40:00,1.87283,1.87291,1.87275,1.87289,458399999.0
2005-05-11 18:41:00,1.8729,1.87298,1.8729,1.87295,277399999.0
2005-05-11 18:42:00,1.87295,1.87298,1.8729,1.87292,164299999.0
2005-05-11 18:43:00,1.87301,1.87318,1.87301,1.87312,126199998.0
2005-05-11 18:44:00,1.87325,1.87335,1.87311,1.87312,302500000.0
2005-05-11 18:45:00,1.87307,1.87308,1.8729,1.87305,171946993.0
2005-05-11 18:46:00,1.87322,1.87322,1.87296,1.87301,176600000.0
2005-05-11 18:47:00,1.8729,1.873,1.8729,1.87292,237700002.0
2005-05-11 18:48:00,1.87288,1.87312,1.87288,1.87301,407099998.0
2005-05-11 18:49:00,1.87316,1.87316,1.87297,1.87306,67500000.0
2005-05-11 18:50:00,1.87312,1.8732,1.87284,1.87304,228100000.0
2005-05-11 18:51:00,1.87297,1.87297,1.87248,1.87273,450200003.0
2005-05-11 18:52:00,1.87266,1.87288,1.8725,1.8725,669799998.0
2005-05-11 18:53:00,1.8724,1.87256,1.87226,1.87233,430599999.0
2005-05-11 18:54:00,1.87233,1.87241,1.87225,1.87225,204669999.0
2005-05-11 18:55:00,1.87229,1.87238,1.87221,1.87238,630899996.0
2005-05-11 18:56:00,1.87233,1.87243,1.87232,1.87237,299700000.0
2005-05-11 18:57:00,1.87229,1.87243,1.8722,1.8723,447700001.0
2005-05-11 18:58:00,1.87238,1.87249,1.8723,1.87236,837300002.0
2005-05-11 18:59:00,1.87231,1.87237,1.87216,1.87216,562399993.0
2005-05-11 19:00:00,1.87218,1.87218,1.87197,1.87208,275450001.0
2005-05-11 19:01:00,1.87211,1.87219,1.87205,1.87209,84399999.0
2005-05-11 19:02:00,1.87213,1.87226,1.8721,1.87215,434499998.0
2005-05-11 19:03:00,1.87215,1.87216,1.87191,1.87208,638299999.0
2005-05-11 19:04:00,1.87212,1.87212,1.87153,1.87175,227900002.0
2005-05-11 19:05:00,1.87202,1.87202,1.87179,1.87194,109500000.0
2005-05-11 19:06:00,1.87191,1.8723,1.87169,1.8723,660400001.0
2005-05-11 19:07:00,1.87211,1.87237,1.87168,1.87237,310600001.0
2005-05-11 19:08:00,1.87237,1.87271,1.87237,1.87253,588900004.0
2005-05-11 19:09:00,1.87258,1.87288,1.87238,1.87281,321899999.0
2005-05-11 19:10:00,1.87277,1.8728,1.87266,1.87267,479299999.0
2005-05-11 19:11:00,1.87277,1.87277,1.87265,1.87268,111899998.0
2005-05-11 19:12:00,1.87282,1.87296,1.87278,1.87289,231299999.0
2005-05-11 19:13:00,1.87305,1.87311,1.87297,1.87305,384400000.0
2005-05-11 19:14:00,1.87312,1.87318,1.87304,1.87315,274600000.0
2005-05-11 19:15:00,1.87317,1.87326,1.87305,1.87311,319900000.0
2005-05-11 19:16:00,1.87309,1.8731,1.87301,1.87309,195699999.0
2005-05-11 19:17:00,1.87315,1.87331,1.87311,1.87315,208900000.0
2005-05-11 19:18:00,1.87315,1.87323,1.87305,1.87323,229899999.0
2005-05-11 19:19:00,1.8731,1.87323,1.87307,1.87323,350869997.0
2005-05-11 19:20:00,1.87314,1.87339,1.87309,1.87328,399399999.0
2005-05-11 19:21:00,1.87348,1.87348,1.87334,1.87334,374400004.0
2005-05-11 19:22:00,1.87325,1.8733,1.87304,1.87322,245950002.0
2005-05-11 19:23:00,1.87317,1.87324,1.87306,1.87324,332500001.0
2005-05-11 19:24:00,1.87314,1.87314,1.87304,1.87314,151300000.0
2005-05-11 19:25:00,1.87305,1.87314,1.87303,1.87314,85800000.0
2005-05-11 19:26:00,1.87317,1.87331,1.87317,1.87323,327099999.0
2005-05-11 19:27:00,1.87318,1.8733,1.87312,1.87313,466999999.0
2005-05-11 19:28:00,1.87312,1.87321,1.87297,1.87311,401646997.0
2005-05-11 19:29:00,1.87285,1.87296,1.87269,1.87274,308900000.0
2005-05-11 19:30:00,1.8726,1.87265,1.87255,1.8726,544499999.0
2005-05-11 19:31:00,1.8726,1.87271,1.87252,1.87265,319299999.0
2005-05-11 19:32:00,1.87265,1.87265,1.87255,1.87258,348100000.0
2005-05-11 19:33:00,1.8726,1.87265,1.87251,1.87265,233500001.0
2005-05-11 19:34:00,1.87257,1.87259,1.87246,1.87258,151799999.0
2005-05-11 19:35:00,1.87255,1.87255,1.87226,1.87226,372999999.0
2005-05-11 19:36:00,1.87221,1.87221,1.87201,1.87215,273800003.0
2005-05-11 19:37:00,1.87215,1.87224,1.8721,1.87212,199049997.0
2005-05-11 19:38:00,1.87212,1.87224,1.87212,1.87212,145800000.0
2005-05-11 19:39:00,1.87211,1.87219,1.87211,1.87216,185299999.0
2005-05-11 19:40:00,1.87214,1.87251,1.87202,1.87202,377999997.0
2005-05-11 19:41:00,1.87203,1.87227,1.87203,1.87219,298600001.0
2005-05-11 19:42:00,1.87217,1.87218,1.87202,1.87216,149400000.0
2005-05-11 19:43:00,1.87217,1.8723,1.87215,1.87219,193399999.0
2005-05-11 19:44:00,1.87222,1.87234,1.8722,1.87228,470400002.0
2005-05-11 19:45:00,1.87229,1.87243,1.87223,1.87243,152700001.0
2005-05-11 19:46:00,1.87255,1.87263,1.87236,1.87248,344100005.0
2005-05-11 19:47:00,1.87241,1.87273,1.87239,1.87265,78900001.0
2005-05-11 19:48:00,1.87259,1.87266,1.87254,1.87266,179299999.0
2005-05-11 19:49:00,1.87273,1.87273,1.87262,1.87267,364200000.0
2005-05-11 19:50:00,1.87266,1.87276,1.87264,1.8727,278100003.0
2005-05-11 19:51:00,1.87272,1.87297,1.8727,1.87297,367300000.0
2005-05-11 19:52:00,1.87305,1.87326,1.87277,1.87302,205000000.0
2005-05-11 19:53:00,1.873,1.87302,1.8728,1.87302,95700003.0
2005-05-11 19:54:00,1.87302,1.87316,1.87296,1.87316,216900004.0
2005-05-11 19:55:00,1.87333,1.87375,1.87319,1.87355,76000000.0
2005-05-11 19:56:00,1.87333,1.87377,1.87317,1.87374,184000001.0
2005-05-11 19:57:00,1.87356,1.87357,1.8733,1.87342,288600000.0
2005-05-11 19:58:00,1.87338,1.87345,1.87328,1.87332,313199999.0
2005-05-11 19:59:00,1.87328,1.87343,1.87328,1.87342,416099998.0
2005-05-11 20:00:00,1.87351,1.87361,1.87335,1.87345,158899999.0
2005-05-11 20:01:00,1.87342,1.87342,1.87314,1.87326,241300002.0
2005-05-11 20:02:00,1.87305,1.87314,1.87279,1.87283,151200001.0
2005-05-11 20:03:00,1.87283,1.87296,1.87271,1.87282,96100002.0
2005-05-11 20:04:00,1.8727,1.87273,1.87264,1.87272,199099998.0
2005-05-11 20:05:00,1.87248,1.87266,1.87248,1.87266,187799998.0
2005-05-11 20:06:00,1.87264,1.87264,1.87224,1.87233,203100002.0
2005-05-11 20:07:00,1.87229,1.87237,1.87207,1.8722,96500000.0
2005-05-11 20:08:00,1.87227,1.87241,1.87214,1.87219,272300000.0
2005-05-11 20:09:00,1.872,1.872,1.87159,1.87163,164900001.0
2005-05-11 20:10:00,1.8715,1.8715,1.87112,1.87112,131400001.0
2005-05-11 20:11:00,1.87107,1.87132,1.87107,1.87132,69700000.0
2005-05-11 20:12:00,1.87131,1.87144,1.87125,1.87144,375399999.0
2005-05-11 20:13:00,1.87146,1.87154,1.8714,1.87142,217900000.0
2005-05-11 20:14:00,1.87138,1.87142,1.8713,1.8713,107099999.0
2005-05-11 20:15:00,1.8715,1.87161,1.87146,1.8715,427200003.0
2005-05-11 20:16:00,1.87145,1.87152,1.87139,1.87139,109500001.0
2005-05-11 20:17:00,1.87133,1.87133,1.87118,1.8712,80800001.0
2005-05-11 20:18:00,1.87118,1.87131,1.87112,1.87129,135900000.0
2005-05-11 20:19:00,1.87126,1.87126,1.87092,1.87105,150100002.0
2005-05-11 20:20:00,1.87111,1.87118,1.87106,1.87118,263700003.0
2005-05-11 20:21:00,1.87105,1.87105,1.87087,1.87092,84700001.0
2005-05-11 20:22:00,1.87081,1.8709,1.87081,1.87087,208599997.0
2005-05-11 20:23:00,1.87094,1.87128,1.87094,1.87114,411899999.0
2005-05-11 20:24:00,1.87115,1.87124,1.87107,1.87124,130899998.0
2005-05-11 20:25:00,1.87116,1.87116,1.87092,1.8711,400199996.0
2005-05-11 20:26:00,1.87108,1.8711,1.87089,1.87092,470499999.0
2005-05-11 20:27:00,1.87092,1.87096,1.87081,1.87096,286900003.0
2005-05-11 20:28:00,1.871,1.87102,1.87085,1.87092,299299999.0
2005-05-11 20:29:00,1.87095,1.87102,1.87088,1.8709,215599999.0
2005-05-11 20:30:00,1.87068,1.87078,1.87045,1.87059,921299997.0
2005-05-11 20:31:00,1.87063,1.87066,1.87052,1.87052,572400000.0
2005-05-11 20:32:00,1.8706,1.8707,1.87054,1.8706,674950000.0
2005-05-11 20:33:00,1.87056,1.87059,1.87037,1.8705,225499998.0
2005-05-11 20:34:00,1.87038,1.87038,1.86999,1.87019,79900000.0
2005-05-11 20:35:00,1.87029,1.87052,1.87025,1.87051,64300000.0
2005-05-11 20:36:00,1.87066,1.87098,1.87066,1.87075,128900000.0
2005-05-11 20:37:00,1.87094,1.87107,1.87079,1.87096,135200000.0
2005-05-11 20:38:00,1.87093,1.87093,1.87055,1.87071,192000001.0
2005-05-11 20:39:00,1.87062,1.87062,1.87035,1.87042,212500001.0
2005-05-11 20:40:00,1.87041,1.87048,1.8703,1.87048,134800001.0
2005-05-11 20:41:00,1.87041,1.87051,1.87029,1.87042,174299999.0
2005-05-11 20:42:00,1.87052,1.87064,1.87052,1.87053,79500001.0
2005-05-11 20:43:00,1.87068,1.87082,1.87068,1.8707,207200000.0
2005-05-11 20:44:00,1.87079,1.87088,1.87075,1.87086,490100001.0
2005-05-11 20:45:00,1.87092,1.871,1.87081,1.87087,169500000.0
2005-05-11 20:46:00,1.87102,1.87107,1.87081,1.87086,113399999.0
2005-05-11 20:47:00,1.87077,1.87083,1.87062,1.87083,510399994.0
2005-05-11 20:48:00,1.87072,1.87082,1.87061,1.87082,175100001.0
2005-05-11 20:49:00,1.87068,1.8709,1.87068,1.87085,158299998.0
2005-05-11 20:50:00,1.87078,1.87078,1.87052,1.87065,409300001.0
2005-05-11 20:51:00,1.87056,1.87056,1.86993,1.87023,507800001.0
2005-05-11 20:52:00,1.87005,1.8702,1.86987,1.87011,196499999.0
2005-05-11 20:53:00,1.86983,1.86983,1.86934,1.86934,710999998.0
2005-05-11 20:54:00,1.86938,1.86994,1.86927,1.86979,342600003.0
2005-05-11 20:55:00,1.86991,1.87005,1.86973,1.87005,273900003.0
2005-05-11 20:56:00,1.87006,1.87014,1.86987,1.86989,497599999.0
2005-05-11 20:57:00,1.86992,1.87015,1.86992,1.87015,690399999.0
2005-05-11 20:58:00,1.87009,1.87032,1.87009,1.8702,193600001.0
2005-05-11 20:59:00,1.87041,1.87053,1.87025,1.87047,659700002.0
2005-05-11 21:00:00,1.87039,1.87045,1.87032,1.87045,539599994.0
2005-05-11 21:01:00,1.87026,1.87033,1.87014,1.8702,274200000.0
2005-05-11 21:02:00,1.87009,1.87014,1.86999,1.87014,189100000.0
2005-05-11 21:03:00,1.87008,1.8701,1.87003,1.87003,192699999.0
2005-05-11 21:04:00,1.87002,1.87015,1.87002,1.8701,242600000.0
2005-05-11 21:05:00,1.87019,1.87026,1.87017,1.87022,278700001.0
2005-05-11 21:06:00,1.87006,1.87013,1.87,1.87009,154800001.0
2005-05-11 21:07:00,1.8701,1.87014,1.87,1.87014,115300000.0
2005-05-11 21:08:00,1.87013,1.87013,1.87007,1.87011,64100000.0
2005-05-11 21:09:00,1.87007,1.87015,1.87005,1.8701,124000001.0
2005-05-11 21:10:00,1.87018,1.87042,1.87018,1.87042,201800000.0
2005-05-11 21:11:00,1.87029,1.87043,1.87029,1.87043,146000001.0
2005-05-11 21:12:00,1.8703,1.87056,1.87026,1.87053,66600001.0
2005-05-11 21:13:00,1.8704,1.87058,1.87031,1.87031,260199998.0
2005-05-11 21:14:00,1.87029,1.87038,1.87007,1.87038,322500000.0
2005-05-11 21:15:00,1.87043,1.87043,1.87021,1.8704,195000001.0
2005-05-11 21:16:00,1.87043,1.87043,1.87032,1.87037,95999998.0
2005-05-11 21:17:00,1.87041,1.8705,1.87036,1.8705,206100001.0
2005-05-11 21:18:00,1.87051,1.87053,1.87033,1.87033,41700001.0
2005-05-11 21:19:00,1.87047,1.87053,1.87044,1.87053,113299998.0
2005-05-11 21:20:00,1.87053,1.87053,1.87038,1.87043,202000001.0
2005-05-11 21:21:00,1.87042,1.87045,1.8704,1.87045,129000000.0
2005-05-11 21:22:00,1.87047,1.87056,1.87044,1.8705,187070002.0
2005-05-11 21:23:00,1.8705,1.87056,1.87046,1.87056,38300000.0
2005-05-11 21:24:00,1.87053,1.87068,1.87053,1.87068,219700001.0
2005-05-11 21:25:00,1.87071,1.87078,1.8707,1.8707,107400000.0
2005-05-11 21:26:00,1.87075,1.87081,1.87069,1.8708,86999999.0
2005-05-11 21:27:00,1.87085,1.87106,1.87085,1.87096,212000003.0
2005-05-11 21:28:00,1.87104,1.87121,1.87095,1.87117,231600000.0
2005-05-11 21:29:00,1.87104,1.8711,1.87095,1.87098,82000000.0
2005-05-11 21:30:00,1.87095,1.87095,1.87095,1.87095,30500000.0
2005-05-11 21:31:00,1.87099,1.87111,1.87099,1.87111,35300000.0
2005-05-11 21:32:00,1.87113,1.87113,1.87089,1.87097,204899999.0
2005-05-11 21:33:00,1.87102,1.87102,1.87083,1.87092,235399998.0
2005-05-11 21:34:00,1.87095,1.87095,1.87085,1.87085,199900000.0
2005-05-11 21:35:00,1.87108,1.87108,1.87088,1.87088,28600000.0
2005-05-11 21:36:00,1.87088,1.87098,1.87088,1.87088,103999999.0
2005-05-11 21:37:00,1.87088,1.87114,1.8707,1.87103,162200001.0
2005-05-11 21:38:00,1.87093,1.87098,1.8709,1.8709,109899999.0
2005-05-11 21:39:00,1.87088,1.87088,1.87085,1.87085,21000000.0
2005-05-11 21:40:00,1.87088,1.87118,1.87088,1.87118,164599999.0
2005-05-11 21:41:00,1.8713,1.8713,1.87115,1.87115,152799998.0
2005-05-11 21:42:00,1.87111,1.87116,1.87103,1.87116,195099998.0
2005-05-11 21:43:00,1.87113,1.87113,1.87107,1.87107,59800000.0
2005-05-11 21:44:00,1.87107,1.8712,1.87107,1.87113,79400001.0
2005-05-11 21:45:00,1.87103,1.87113,1.87103,1.87113,76700001.0
2005-05-11 21:46:00,1.87116,1.87123,1.87116,1.87117,115600002.0
2005-05-11 21:47:00,1.87112,1.87112,1.87099,1.87109,178199998.0
2005-05-11 21:48:00,1.8709,1.87105,1.8709,1.87105,77400000.0
2005-05-11 21:49:00,1.87104,1.87105,1.87098,1.871,103600000.0
2005-05-11 21:50:00,1.87087,1.87101,1.87087,1.87096,43100000.0
2005-05-11 21:51:00,1.87086,1.87102,1.87086,1.87102,178700001.0
2005-05-11 21:52:00,1.87113,1.87125,1.87113,1.87116,70199998.0
2005-05-11 21:53:00,1.87113,1.87113,1.871,1.871,40300000.0
2005-05-11 21:54:00,1.87107,1.87113,1.87105,1.87105,129600000.0
2005-05-11 21:55:00,1.87117,1.87121,1.87109,1.87113,200750000.0
2005-05-11 21:56:00,1.87113,1.8714,1.87113,1.8714,87199998.0
2005-05-11 21:57:00,1.87147,1.8715,1.87137,1.8714,99099998.0
2005-05-11 21:58:00,1.8715,1.8716,1.87126,1.87138,43400000.0
2005-05-11 21:59:00,1.8714,1.87149,1.87134,1.87135,504900003.0
2005-05-11 22:00:00,1.87137,1.87143,1.87133,1.87139,183500000.0
2005-05-11 22:01:00,1.87152,1.87152,1.87138,1.87138,88800001.0
2005-05-11 22:02:00,1.8714,1.87143,1.87131,1.87137,174549997.0
2005-05-11 22:03:00,1.87133,1.87147,1.87133,1.87147,74200001.0
2005-05-11 22:04:00,1.87148,1.87158,1.87148,1.87158,331499997.0
2005-05-11 22:05:00,1.87157,1.87157,1.87141,1.8715,118600000.0
2005-05-11 22:06:00,1.87149,1.87159,1.87147,1.87156,15800000.0
2005-05-11 22:07:00,1.87162,1.87162,1.87152,1.87158,40300000.0
2005-05-11 22:08:00,1.87177,1.87186,1.87172,1.87183,131999999.0
2005-05-11 22:09:00,1.87197,1.87197,1.87193,1.87193,21700000.0
2005-05-11 22:10:00,1.87192,1.87194,1.87183,1.87194,49600000.0
2005-05-11 22:11:00,1.87186,1.87186,1.87173,1.87173,63299999.0
2005-05-11 22:12:00,1.87168,1.87177,1.87159,1.87166,209600000.0
2005-05-11 22:13:00,1.87166,1.87173,1.8716,1.8717,87100000.0
2005-05-11 22:14:00,1.87172,1.87176,1.87165,1.87165,94100000.0
2005-05-11 22:15:00,1.87171,1.87171,1.87148,1.87162,322800000.0
2005-05-11 22:16:00,1.87165,1.87175,1.87165,1.8717,323599999.0
2005-05-11 22:17:00,1.8717,1.8717,1.87156,1.87167,37100000.0
2005-05-11 22:18:00,1.87165,1.87165,1.87155,1.87155,108000001.0
2005-05-11 22:19:00,1.87155,1.8716,1.87155,1.8716,44400001.0
2005-05-11 22:20:00,1.87161,1.87168,1.87158,1.87158,78800001.0
2005-05-11 22:21:00,1.8716,1.8716,1.87153,1.87155,129599999.0
2005-05-11 22:22:00,1.87165,1.87169,1.87161,1.87164,80499999.0
2005-05-11 22:23:00,1.87163,1.8717,1.87153,1.87156,129400002.0
2005-05-11 22:24:00,1.87168,1.87171,1.87159,1.87159,52200000.0
2005-05-11 22:25:00,1.87163,1.87203,1.87163,1.87203,134900001.0
2005-05-11 22:26:00,1.87205,1.87205,1.87189,1.87189,56900000.0
2005-05-11 22:27:00,1.87188,1.8719,1.87163,1.87165,43800000.0
2005-05-11 22:28:00,1.87165,1.87165,1.87155,1.8716,86500001.0
2005-05-11 22:29:00,1.87163,1.87175,1.8716,1.87164,281400001.0
2005-05-11 22:30:00,1.87167,1.8717,1.87165,1.87165,48400000.0
2005-05-11 22:31:00,1.87167,1.87174,1.87167,1.87174,71600001.0
2005-05-11 22:32:00,1.87175,1.87186,1.87167,1.87167,152800000.0
2005-05-11 22:33:00,1.87155,1.87157,1.87114,1.87147,125600001.0
2005-05-11 22:34:00,1.87151,1.87155,1.87139,1.8714,199100002.0
2005-05-11 22:35:00,1.87161,1.87164,1.87161,1.87164,41999999.0
2005-05-11 22:36:00,1.87155,1.87155,1.87145,1.87145,26100000.0
2005-05-11 22:37:00,1.87157,1.87164,1.87155,1.8716,110399999.0
2005-05-11 22:38:00,1.87154,1.87162,1.87154,1.87155,60500001.0
2005-05-11 22:39:00,1.87146,1.87154,1.87135,1.87154,123000001.0
2005-05-11 22:40:00,1.8715,1.8715,1.87147,1.8715,73199999.0
2005-05-11 22:41:00,1.8715,1.87157,1.8715,1.87157,121600001.0
2005-05-11 22:42:00,1.87159,1.87159,1.87151,1.87158,50000001.0
2005-05-11 22:43:00,1.87149,1.87152,1.87144,1.87147,82400000.0
2005-05-11 22:44:00,1.87138,1.87167,1.87133,1.87161,187999999.0
2005-05-11 22:45:00,1.87151,1.87151,1.87145,1.87147,81600001.0
2005-05-11 22:46:00,1.87147,1.87158,1.87147,1.87148,70200000.0
2005-05-11 22:47:00,1.87152,1.87155,1.87142,1.87155,112000002.0
2005-05-11 22:48:00,1.87154,1.87155,1.87142,1.87142,36000000.0
2005-05-11 22:49:00,1.87147,1.87161,1.87134,1.87161,84100002.0
2005-05-11 22:50:00,1.87146,1.87157,1.87144,1.87156,72100000.0
2005-05-11 22:51:00,1.87154,1.8716,1.87154,1.8716,32500000.0
2005-05-11 22:52:00,1.87178,1.87181,1.87169,1.87172,40100000.0
2005-05-11 22:53:00,1.87179,1.87189,1.87161,1.87189,81199999.0
2005-05-11 22:54:00,1.87195,1.87205,1.87195,1.87196,46900000.0
2005-05-11 22:55:00,1.87201,1.87216,1.87201,1.87216,31500000.0
2005-05-11 22:56:00,1.87215,1.87215,1.8721,1.8721,46300000.0
2005-05-11 22:57:00,1.87221,1.87234,1.87213,1.87234,56500001.0
2005-05-11 22:58:00,1.87237,1.87261,1.87235,1.87253,64300000.0
2005-05-11 22:59:00,1.87257,1.87257,1.87237,1.87244,171699997.0
2005-05-11 23:00:00,1.8724,1.8724,1.87225,1.87225,36900000.0
2005-05-11 23:01:00,1.8728,1.87302,1.87269,1.87296,66300001.0
2005-05-11 23:02:00,1.87307,1.87307,1.87269,1.87274,29400000.0
2005-05-11 23:03:00,1.87287,1.87294,1.87255,1.87261,140000000.0
2005-05-11 23:04:00,1.87258,1.8727,1.87236,1.87261,63399999.0
2005-05-11 23:05:00,1.87265,1.8727,1.87231,1.87244,62900000.0
2005-05-11 23:06:00,1.87205,1.87224,1.87188,1.87202,83700000.0
2005-05-11 23:07:00,1.87183,1.87192,1.8716,1.87187,63400000.0
2005-05-11 23:08:00,1.87165,1.8723,1.87162,1.87217,51799999.0
2005-05-11 23:09:00,1.87215,1.87251,1.87207,1.87232,134400001.0
2005-05-11 23:10:00,1.87253,1.8728,1.8723,1.87276,81400000.0
2005-05-11 23:11:00,1.87217,1.87252,1.87195,1.87247,93100002.0
2005-05-11 23:12:00,1.8725,1.87266,1.87235,1.87255,55699999.0
2005-05-11 23:13:00,1.87244,1.87244,1.87207,1.87207,52300000.0
2005-05-11 23:14:00,1.87232,1.87232,1.87194,1.8723,111900002.0
2005-05-11 23:15:00,1.87225,1.87236,1.87209,1.87232,88400001.0
2005-05-11 23:16:00,1.87212,1.87235,1.87206,1.87223,63400000.0
2005-05-11 23:17:00,1.87208,1.8721,1.87194,1.87196,37200001.0
2005-05-11 23:18:00,1.8721,1.87216,1.87181,1.8719,85300000.0
2005-05-11 23:19:00,1.87187,1.87195,1.87176,1.87177,55800001.0
2005-05-11 23:20:00,1.87167,1.87191,1.8715,1.87175,73900001.0
2005-05-11 23:21:00,1.87173,1.87184,1.87136,1.87157,31300000.0
2005-05-11 23:22:00,1.87145,1.87187,1.8714,1.87177,62400000.0
2005-05-11 23:23:00,1.87173,1.87206,1.87166,1.87206,47500000.0
2005-05-11 23:24:00,1.8718,1.87203,1.8718,1.87203,75100000.0
2005-05-11 23:25:00,1.87217,1.87217,1.87177,1.87183,71300001.0
2005-05-11 23:26:00,1.87172,1.87195,1.87171,1.87172,82999999.0
2005-05-11 23:27:00,1.8721,1.87214,1.87171,1.87171,93300000.0
2005-05-11 23:28:00,1.87177,1.87193,1.87168,1.87189,64000000.0
2005-05-11 23:29:00,1.87178,1.87179,1.87164,1.87172,88399999.0
2005-05-11 23:30:00,1.87188,1.87194,1.8717,1.8717,85400000.0
2005-05-11 23:31:00,1.87165,1.87181,1.87156,1.87156,75000001.0
2005-05-11 23:32:00,1.87237,1.87237,1.87114,1.87114,59600000.0
2005-05-11 23:33:00,1.87147,1.8715,1.87126,1.87148,61300000.0
2005-05-11 23:34:00,1.87102,1.87108,1.871,1.871,42000000.0
2005-05-11 23:35:00,1.8711,1.8714,1.87105,1.87105,86099998.0
2005-05-11 23:36:00,1.87105,1.8713,1.87105,1.8713,20500000.0
2005-05-11 23:37:00,1.8715,1.87156,1.8712,1.8712,31900000.0
2005-05-11 23:38:00,1.87114,1.87132,1.87114,1.87132,94150002.0
2005-05-11 23:39:00,1.87133,1.87183,1.87126,1.87183,49800000.0
2005-05-11 23:40:00,1.8718,1.8718,1.87123,1.87172,48100000.0
2005-05-11 23:41:00,1.87185,1.87196,1.87185,1.87187,16800000.0
2005-05-11 23:42:00,1.872,1.87204,1.87194,1.87194,56600000.0
2005-05-11 23:43:00,1.87187,1.87189,1.87177,1.87177,45900000.0
2005-05-11 23:44:00,1.87185,1.87195,1.87185,1.8719,60100001.0
2005-05-11 23:45:00,1.87183,1.87205,1.87176,1.87205,67100000.0
2005-05-11 23:46:00,1.87185,1.87185,1.87141,1.87162,39200001.0
2005-05-11 23:47:00,1.8718,1.87184,1.87157,1.87172,49799999.0
2005-05-11 23:48:00,1.87192,1.87198,1.87172,1.87174,58900001.0
2005-05-11 23:49:00,1.87187,1.87187,1.87163,1.87165,78400000.0
2005-05-11 23:50:00,1.8717,1.87175,1.8717,1.8717,46100000.0
2005-05-11 23:51:00,1.87167,1.8717,1.87167,1.8717,9400000.0
2005-05-11 23:52:00,1.8717,1.8717,1.8717,1.8717,11800000.0
2005-05-11 23:53:00,1.8717,1.8717,1.8717,1.8717,500000.0
2005-05-11 23:54:00,1.87202,1.87206,1.87186,1.87186,87900000.0
2005-05-11 23:55:00,1.8717,1.8717,1.8717,1.8717,5900000.0
2005-05-11 23:56:00,1.87152,1.87152,1.8712,1.87148,77000001.0
2005-05-11 23:57:00,1.8717,1.87204,1.87154,1.87198,129400000.0
2005-05-11 23:58:00,1.87155,1.87155,1.8715,1.8715,44200000.0
2005-05-11 23:59:00,1.87155,1.87155,1.87155,1.87155,16500000.0
2005-05-12 00:00:00,1.87149,1.87149,1.87149,1.87149,5700000.0
2005-05-12 00:01:00,1.87133,1.87133,1.87113,1.8712,53800000.0
2005-05-12 00:02:00,1.87123,1.87127,1.87123,1.87127,6900000.0
2005-05-12 00:03:00,1.87137,1.87137,1.87104,1.87115,83000003.0
2005-05-12 00:04:00,1.87114,1.87117,1.87099,1.87117,74699999.0
2005-05-12 00:05:00,1.8713,1.87132,1.8712,1.87128,86300000.0
2005-05-12 00:06:00,1.87138,1.87142,1.87138,1.87142,5500000.0
2005-05-12 00:07:00,1.8713,1.87143,1.87129,1.87143,36700000.0
2005-05-12 00:08:00,1.87157,1.87157,1.87148,1.87148,12700000.0
2005-05-12 00:09:00,1.87153,1.87153,1.87141,1.87148,57200000.0
2005-05-12 00:10:00,1.87163,1.87163,1.87162,1.87162,8000000.0
2005-05-12 00:11:00,1.87153,1.8717,1.87145,1.87164,88100000.0
2005-05-12 00:12:00,1.8717,1.8717,1.87144,1.87144,73499999.0
2005-05-12 00:13:00,1.87145,1.87148,1.87141,1.87143,22100000.0
2005-05-12 00:14:00,1.87145,1.87154,1.87145,1.87151,68700000.0
2005-05-12 00:15:00,1.87156,1.87176,1.87156,1.87175,49900000.0
2005-05-12 00:16:00,1.87187,1.87194,1.87156,1.87156,37400000.0
2005-05-12 00:17:00,1.87153,1.87181,1.87153,1.87181,70600002.0
2005-05-12 00:18:00,1.87195,1.87195,1.87195,1.87195,5200000.0
2005-05-12 00:19:00,1.87195,1.87195,1.87185,1.8719,33000000.0
2005-05-12 00:20:00,1.87188,1.87192,1.87188,1.87192,18100000.0
2005-05-12 00:21:00,1.8719,1.87197,1.87185,1.87197,56400000.0
2005-05-12 00:22:00,1.87191,1.87191,1.87179,1.8718,18400000.0
2005-05-12 00:23:00,1.87181,1.87201,1.8718,1.87201,26499999.0
2005-05-12 00:24:00,1.87208,1.87228,1.87208,1.87228,40600000.0
2005-05-12 00:25:00,1.8723,1.87245,1.8723,1.8723,34800000.0
2005-05-12 00:26:00,1.8725,1.87255,1.87248,1.8725,65900001.0
2005-05-12 00:27:00,1.87242,1.87255,1.87242,1.8725,36900000.0
2005-05-12 00:28:00,1.87255,1.87255,1.8724,1.87248,34999999.0
2005-05-12 00:29:00,1.87245,1.87255,1.87245,1.87255,84299999.0
2005-05-12 00:30:00,1.87255,1.87255,1.8725,1.8725,4700000.0
2005-05-12 00:31:00,1.87183,1.87233,1.87183,1.87233,15700000.0
2005-05-12 00:32:00,1.8726,1.87265,1.8726,1.87265,25600000.0
2005-05-12 00:33:00,1.87263,1.87263,1.87253,1.87258,63300000.0
2005-05-12 00:34:00,1.87258,1.87258,1.87249,1.87249,10000000.0
2005-05-12 00:35:00,1.87237,1.87258,1.87237,1.87249,66300001.0
2005-05-12 00:36:00,1.87248,1.87269,1.87248,1.87255,60899999.0
2005-05-12 00:37:00,1.87254,1.87262,1.87254,1.87256,67500001.0
2005-05-12 00:38:00,1.8725,1.8725,1.87231,1.87233,67500001.0
2005-05-12 00:39:00,1.87239,1.87239,1.87215,1.87215,45300000.0
2005-05-12 00:40:00,1.87219,1.87221,1.87219,1.87221,13400000.0
2005-05-12 00:41:00,1.87222,1.87225,1.8722,1.87225,62200000.0
2005-05-12 00:42:00,1.87221,1.8723,1.87215,1.87227,31000000.0
2005-05-12 00:43:00,1.87238,1.87239,1.87235,1.87239,38300000.0
2005-05-12 00:44:00,1.87232,1.87235,1.87228,1.8723,59400000.0
2005-05-12 00:45:00,1.8725,1.87275,1.87237,1.87275,53300001.0
2005-05-12 00:46:00,1.87263,1.87277,1.87243,1.87277,129600000.0
2005-05-12 00:47:00,1.8727,1.8727,1.87247,1.8726,56499999.0
2005-05-12 00:48:00,1.87253,1.87277,1.87234,1.87277,79600000.0
2005-05-12 00:49:00,1.87238,1.87303,1.87238,1.87285,77799998.0
2005-05-12 00:50:00,1.87301,1.87316,1.87287,1.87316,73900001.0
2005-05-12 00:51:00,1.87251,1.87307,1.87251,1.87305,64400001.0
2005-05-12 00:52:00,1.87305,1.87305,1.873,1.87305,38700001.0
2005-05-12 00:53:00,1.87298,1.873,1.8727,1.8727,74200000.0
2005-05-12 00:54:00,1.87274,1.8729,1.87274,1.8729,33299999.0
2005-05-12 00:55:00,1.8729,1.87295,1.8729,1.87292,80100001.0
2005-05-12 00:56:00,1.8729,1.8729,1.8729,1.8729,3270000.0
2005-05-12 00:57:00,1.87298,1.87298,1.8729,1.8729,97799998.0
2005-05-12 00:58:00,1.87309,1.87309,1.87258,1.8726,67000000.0
2005-05-12 00:59:00,1.87295,1.87297,1.87282,1.8729,43900000.0
2005-05-12 01:00:00,1.87303,1.87314,1.87292,1.87307,54500000.0
2005-05-12 01:01:00,1.87288,1.8729,1.87288,1.8729,45900000.0
2005-05-12 01:02:00,1.87287,1.87293,1.87283,1.87283,8200000.0
2005-05-12 01:03:00,1.87295,1.87295,1.87285,1.87295,42699999.0
2005-05-12 01:04:00,1.87292,1.87295,1.87288,1.87288,44499999.0
2005-05-12 01:05:00,1.87295,1.87307,1.87278,1.87279,78600001.0
2005-05-12 01:06:00,1.8729,1.87295,1.8729,1.8729,14300000.0
2005-05-12 01:07:00,1.87289,1.87292,1.87283,1.87287,51500002.0
2005-05-12 01:08:00,1.87281,1.87281,1.87265,1.87265,67099999.0
2005-05-12 01:09:00,1.87252,1.87262,1.87251,1.87262,40300000.0
2005-05-12 01:10:00,1.87265,1.87265,1.87258,1.8726,13200000.0
2005-05-12 01:11:00,1.87268,1.87271,1.87264,1.87271,49599999.0
2005-05-12 01:12:00,1.8726,1.8726,1.87249,1.87257,73200000.0
2005-05-12 01:13:00,1.8724,1.87244,1.87235,1.87244,60999999.0
2005-05-12 01:14:00,1.87246,1.8726,1.87246,1.8726,39100000.0
2005-05-12 01:15:00,1.87258,1.87258,1.8724,1.87253,65699999.0
2005-05-12 01:16:00,1.87251,1.87251,1.87232,1.87232,54500001.0
2005-05-12 01:17:00,1.87238,1.87241,1.8723,1.87232,77099998.0
2005-05-12 01:18:00,1.87225,1.87225,1.8722,1.87225,62200000.0
2005-05-12 01:19:00,1.87218,1.8722,1.87218,1.8722,26000000.0
2005-05-12 01:20:00,1.8722,1.87225,1.8722,1.87225,11600000.0
2005-05-12 01:21:00,1.87215,1.8722,1.87215,1.8722,20900000.0
2005-05-12 01:22:00,1.87228,1.87242,1.8721,1.87236,60300000.0
2005-05-12 01:23:00,1.87212,1.87212,1.87163,1.87185,50200000.0
2005-05-12 01:24:00,1.87193,1.87201,1.87193,1.87201,33700000.0
2005-05-12 01:25:00,1.87204,1.87213,1.87199,1.87208,44100000.0
2005-05-12 01:26:00,1.87214,1.87214,1.87206,1.87206,45400001.0
2005-05-12 01:27:00,1.872,1.87208,1.872,1.87208,102000000.0
2005-05-12 01:28:00,1.872,1.87205,1.8719,1.8719,62100000.0
2005-05-12 01:29:00,1.87201,1.87201,1.8719,1.87197,106399999.0
2005-05-12 01:30:00,1.8719,1.87212,1.8718,1.87186,76600000.0
2005-05-12 01:31:00,1.87202,1.87205,1.872,1.872,19550001.0
2005-05-12 01:32:00,1.87193,1.87228,1.87192,1.87204,43200000.0
2005-05-12 01:33:00,1.87205,1.87208,1.87198,1.87205,58500000.0
2005-05-12 01:34:00,1.87205,1.87207,1.87197,1.87207,55900000.0
2005-05-12 01:35:00,1.872,1.872,1.872,1.872,40700001.0
2005-05-12 01:36:00,1.87204,1.87204,1.87194,1.87197,43700001.0
2005-05-12 01:37:00,1.87185,1.87185,1.87162,1.87163,52800001.0
2005-05-12 01:38:00,1.8716,1.87167,1.8716,1.8716,33500000.0
2005-05-12 01:39:00,1.8717,1.87191,1.8717,1.87191,65399999.0
2005-05-12 01:40:00,1.87169,1.87173,1.87169,1.87173,11700000.0
2005-05-12 01:41:00,1.87185,1.87185,1.87172,1.8718,74800000.0
2005-05-12 01:42:00,1.8718,1.87185,1.87175,1.8718,59200001.0
2005-05-12 01:43:00,1.87178,1.87183,1.87171,1.87179,49300000.0
2005-05-12 01:44:00,1.87177,1.8718,1.87177,1.8718,6900000.0
2005-05-12 01:45:00,1.87187,1.87191,1.87187,1.87188,23200000.0
2005-05-12 01:46:00,1.87191,1.87198,1.87191,1.87198,25900000.0
2005-05-12 01:47:00,1.87204,1.87215,1.87192,1.87205,122000000.0
2005-05-12 01:48:00,1.872,1.87205,1.87195,1.87205,36399999.0
2005-05-12 01:49:00,1.87191,1.87192,1.87171,1.87192,48000000.0
2005-05-12 01:50:00,1.87182,1.87188,1.87165,1.87188,36600000.0
2005-05-12 01:51:00,1.87186,1.87187,1.87174,1.87187,45300000.0
2005-05-12 01:52:00,1.87199,1.87201,1.87191,1.87191,42200000.0
2005-05-12 01:53:00,1.8719,1.87195,1.8719,1.87195,14700000.0
2005-05-12 01:54:00,1.87195,1.87214,1.87188,1.87214,104199998.0
2005-05-12 01:55:00,1.8719,1.87195,1.8719,1.8719,32000001.0
2005-05-12 01:56:00,1.87193,1.87221,1.8718,1.87221,78700001.0
2005-05-12 01:57:00,1.87187,1.87201,1.87185,1.87192,127600001.0
2005-05-12 01:58:00,1.872,1.872,1.87167,1.87196,48799998.0
2005-05-12 01:59:00,1.87178,1.87185,1.87176,1.87185,38900000.0
2005-05-12 02:00:00,1.87189,1.87189,1.8717,1.8717,49900000.0
2005-05-12 02:01:00,1.87175,1.87183,1.87173,1.87173,30900000.0
2005-05-12 02:02:00,1.8717,1.8717,1.87152,1.87156,30900000.0
2005-05-12 02:03:00,1.87145,1.87162,1.87145,1.87162,61499998.0
2005-05-12 02:04:00,1.87141,1.87152,1.87137,1.87148,74100002.0
2005-05-12 02:05:00,1.87151,1.87159,1.87151,1.87159,31200000.0
2005-05-12 02:06:00,1.87159,1.87173,1.87151,1.87173,45900000.0
2005-05-12 02:07:00,1.8717,1.8717,1.87156,1.87159,86200003.0
2005-05-12 02:08:00,1.8716,1.8716,1.8716,1.8716,6400000.0
2005-05-12 02:09:00,1.87168,1.87182,1.87168,1.87182,73699998.0
2005-05-12 02:10:00,1.87189,1.87189,1.87167,1.87186,66400000.0
2005-05-12 02:11:00,1.87177,1.8719,1.87167,1.8719,77100000.0
2005-05-12 02:12:00,1.87195,1.8721,1.87188,1.87188,34400000.0
2005-05-12 02:13:00,1.87184,1.87184,1.87143,1.87151,45200000.0
2005-05-12 02:14:00,1.87152,1.8716,1.87144,1.87158,74200001.0
2005-05-12 02:15:00,1.87163,1.87179,1.87163,1.87176,50200000.0
2005-05-12 02:16:00,1.87169,1.87183,1.87167,1.87183,30800001.0
2005-05-12 02:17:00,1.8719,1.8719,1.87171,1.87171,71200000.0
2005-05-12 02:18:00,1.8717,1.87183,1.87166,1.87183,74299999.0
2005-05-12 02:19:00,1.87178,1.87191,1.87175,1.87189,28400000.0
2005-05-12 02:20:00,1.87187,1.87193,1.87179,1.87193,42700000.0
2005-05-12 02:21:00,1.87188,1.87192,1.87181,1.87184,95899999.0
2005-05-12 02:22:00,1.87175,1.87185,1.87175,1.87177,79199999.0
2005-05-12 02:23:00,1.8718,1.87185,1.87177,1.8718,28200000.0
2005-05-12 02:24:00,1.87185,1.87197,1.87185,1.87191,35399999.0
2005-05-12 02:25:00,1.87193,1.87221,1.87193,1.87201,33500000.0
2005-05-12 02:26:00,1.87197,1.87197,1.87182,1.87189,70600000.0
2005-05-12 02:27:00,1.87172,1.87176,1.87166,1.87169,50000000.0
2005-05-12 02:28:00,1.87162,1.87178,1.87162,1.87178,65200001.0
2005-05-12 02:29:00,1.8718,1.87182,1.87167,1.87182,27200000.0
2005-05-12 02:30:00,1.87175,1.87175,1.87165,1.87169,25600000.0
2005-05-12 02:31:00,1.8718,1.8718,1.87139,1.87171,67700000.0
2005-05-12 02:32:00,1.87162,1.87162,1.87149,1.87158,34900000.0
2005-05-12 02:33:00,1.87166,1.87177,1.87166,1.87175,31899999.0
2005-05-12 02:34:00,1.87148,1.87172,1.87148,1.87172,91899999.0
2005-05-12 02:35:00,1.87172,1.87185,1.87172,1.87185,16600000.0
2005-05-12 02:36:00,1.87208,1.87208,1.8718,1.8718,21100000.0
2005-05-12 02:37:00,1.87197,1.87197,1.87195,1.87195,5100000.0
2005-05-12 02:38:00,1.87185,1.87194,1.87184,1.87194,37599999.0
2005-05-12 02:39:00,1.87197,1.87204,1.87192,1.87204,77100000.0
2005-05-12 02:40:00,1.87205,1.87213,1.87204,1.87204,47300000.0
2005-05-12 02:41:00,1.872,1.87205,1.872,1.872,48300001.0
2005-05-12 02:42:00,1.87202,1.87221,1.87202,1.87221,30600000.0
2005-05-12 02:43:00,1.87235,1.87236,1.87228,1.87228,51299998.0
2005-05-12 02:44:00,1.87223,1.87229,1.87212,1.87225,63800001.0
2005-05-12 02:45:00,1.87224,1.87235,1.87224,1.87227,35700000.0
2005-05-12 02:46:00,1.8723,1.87243,1.8723,1.87237,54700000.0
2005-05-12 02:47:00,1.87235,1.87241,1.87234,1.87238,58000000.0
2005-05-12 02:48:00,1.87244,1.87244,1.8723,1.87234,18400000.0
2005-05-12 02:49:00,1.87227,1.87233,1.87221,1.87228,73400001.0
2005-05-12 02:50:00,1.8723,1.87235,1.8723,1.87235,18400000.0
2005-05-12 02:51:00,1.87225,1.87235,1.87223,1.87235,77000000.0
2005-05-12 02:52:00,1.8723,1.8723,1.87225,1.87228,39200000.0
2005-05-12 02:53:00,1.87232,1.87233,1.87227,1.87228,21100000.0
2005-05-12 02:54:00,1.87233,1.87241,1.87227,1.87237,60899999.0
2005-05-12 02:55:00,1.8723,1.8723,1.87225,1.87225,17500000.0
2005-05-12 02:56:00,1.87232,1.87232,1.87216,1.8722,149300001.0
2005-05-12 02:57:00,1.87231,1.87231,1.87212,1.87218,72499999.0
2005-05-12 02:58:00,1.87223,1.87223,1.87218,1.87219,51399999.0
2005-05-12 02:59:00,1.87215,1.87215,1.87205,1.87205,11200000.0
2005-05-12 03:00:00,1.87213,1.87221,1.87213,1.87218,85199998.0
2005-05-12 03:01:00,1.87223,1.87225,1.8722,1.8722,64099999.0
2005-05-12 03:02:00,1.87213,1.8722,1.87213,1.87218,25200000.0
2005-05-12 03:03:00,1.87223,1.87223,1.87208,1.87213,45500000.0
2005-05-12 03:04:00,1.87217,1.87222,1.87216,1.87222,41900000.0
2005-05-12 03:05:00,1.87217,1.87225,1.87217,1.8722,43900000.0
2005-05-12 03:06:00,1.87215,1.87222,1.87212,1.87214,70100000.0
2005-05-12 03:07:00,1.87218,1.87218,1.87216,1.87218,17800000.0
2005-05-12 03:08:00,1.87213,1.87213,1.87207,1.87207,16600000.0
2005-05-12 03:09:00,1.87217,1.87223,1.8721,1.87223,4750000.0
2005-05-12 03:10:00,1.87222,1.87222,1.87213,1.87218,35900000.0
2005-05-12 03:11:00,1.87215,1.87215,1.8721,1.8721,23700000.0
2005-05-12 03:12:00,1.87222,1.87222,1.872,1.87212,44400000.0
2005-05-12 03:13:00,1.87213,1.87213,1.87191,1.87198,64800000.0
2005-05-12 03:14:00,1.8719,1.8719,1.87169,1.87175,52300001.0
2005-05-12 03:15:00,1.87184,1.87186,1.87166,1.87169,62599999.0
2005-05-12 03:16:00,1.87183,1.8719,1.87164,1.87164,84000000.0
2005-05-12 03:17:00,1.87158,1.87171,1.87156,1.87167,76199999.0
2005-05-12 03:18:00,1.87158,1.8716,1.87154,1.8716,86600001.0
2005-05-12 03:19:00,1.87147,1.87165,1.87147,1.87165,31800000.0
2005-05-12 03:20:00,1.87167,1.87178,1.87159,1.87168,66200000.0
2005-05-12 03:21:00,1.8717,1.8717,1.8717,1.8717,8400000.0
2005-05-12 03:22:00,1.87166,1.87166,1.87148,1.87148,26700000.0
2005-05-12 03:23:00,1.87148,1.87148,1.87139,1.87148,60699999.0
2005-05-12 03:24:00,1.87161,1.87174,1.87161,1.87174,20299999.0
2005-05-12 03:25:00,1.87173,1.87173,1.87155,1.87159,75699999.0
2005-05-12 03:26:00,1.87155,1.87158,1.87146,1.87148,62900001.0
2005-05-12 03:27:00,1.87157,1.87157,1.87153,1.87153,19600000.0
2005-05-12 03:28:00,1.8715,1.8715,1.87133,1.8714,33200000.0
2005-05-12 03:29:00,1.87135,1.87148,1.87135,1.8714,80600001.0
2005-05-12 03:30:00,1.87156,1.87159,1.87156,1.87159,15600000.0
2005-05-12 03:31:00,1.8716,1.87174,1.87154,1.87174,56600000.0
2005-05-12 03:32:00,1.87183,1.87183,1.87172,1.87183,21900000.0
2005-05-12 03:33:00,1.87178,1.87196,1.87168,1.87196,67599999.0
2005-05-12 03:34:00,1.8719,1.8719,1.87185,1.87185,12400000.0
2005-05-12 03:35:00,1.8719,1.8719,1.8719,1.8719,21499999.0
2005-05-12 03:36:00,1.8717,1.87179,1.87163,1.87172,63199999.0
2005-05-12 03:37:00,1.87175,1.87175,1.8717,1.8717,19900000.0
2005-05-12 03:38:00,1.87166,1.87166,1.87155,1.87155,24700000.0
2005-05-12 03:39:00,1.8716,1.87165,1.8716,1.8716,64100000.0
2005-05-12 03:40:00,1.87165,1.87165,1.87158,1.87165,39799999.0
2005-05-12 03:41:00,1.87158,1.87163,1.87155,1.87157,38500000.0
2005-05-12 03:42:00,1.87155,1.87167,1.87155,1.87155,75800000.0
2005-05-12 03:43:00,1.8714,1.87155,1.87124,1.8715,78900000.0
2005-05-12 03:44:00,1.87153,1.87153,1.87143,1.87148,33800000.0
2005-05-12 03:45:00,1.87146,1.87153,1.87142,1.87153,68000000.0
2005-05-12 03:46:00,1.87152,1.87163,1.87147,1.87147,65400000.0
2005-05-12 03:47:00,1.87155,1.87155,1.87147,1.87155,55800000.0
2005-05-12 03:48:00,1.8715,1.87155,1.87145,1.87155,119600000.0
2005-05-12 03:49:00,1.8715,1.87155,1.87145,1.87155,72200002.0
2005-05-12 03:50:00,1.87159,1.87182,1.87159,1.87179,45700000.0
2005-05-12 03:51:00,1.8716,1.87164,1.87152,1.87152,66100000.0
2005-05-12 03:52:00,1.87127,1.87127,1.87088,1.87109,39200000.0
2005-05-12 03:53:00,1.87122,1.87128,1.87086,1.87113,100700000.0
2005-05-12 03:54:00,1.87122,1.87122,1.87104,1.87105,95300001.0
2005-05-12 03:55:00,1.8711,1.87122,1.871,1.87122,88800003.0
2005-05-12 03:56:00,1.87098,1.87117,1.8708,1.87117,82200000.0
2005-05-12 03:57:00,1.87116,1.87116,1.87111,1.87111,71300001.0
2005-05-12 03:58:00,1.871,1.8711,1.87084,1.87095,33900000.0
2005-05-12 03:59:00,1.87094,1.87138,1.87094,1.87138,49400001.0
2005-05-12 04:00:00,1.87134,1.87139,1.87115,1.87135,58900001.0
2005-05-12 04:01:00,1.87143,1.87146,1.87138,1.8714,29200000.0
2005-05-12 04:02:00,1.87151,1.87152,1.87139,1.87152,76700001.0
2005-05-12 04:03:00,1.87168,1.87194,1.87168,1.87177,72999998.0
2005-05-12 04:04:00,1.87169,1.87179,1.87163,1.87163,36800000.0
2005-05-12 04:05:00,1.8715,1.87167,1.87142,1.87167,69600001.0
2005-05-12 04:06:00,1.8717,1.87172,1.87161,1.87168,88100003.0
2005-05-12 04:07:00,1.87178,1.87193,1.87178,1.87182,84000000.0
2005-05-12 04:08:00,1.87196,1.87235,1.87196,1.87227,66300000.0
2005-05-12 04:09:00,1.87208,1.87212,1.87194,1.87212,90100000.0
2005-05-12 04:10:00,1.87218,1.87226,1.87208,1.8722,64499999.0
2005-05-12 04:11:00,1.8722,1.8722,1.87194,1.87194,57200000.0
2005-05-12 04:12:00,1.87185,1.87195,1.87175,1.87175,42000000.0
2005-05-12 04:13:00,1.87178,1.87192,1.87175,1.87175,93800000.0
2005-05-12 04:14:00,1.87179,1.87183,1.87169,1.87169,57500000.0
2005-05-12 04:15:00,1.8718,1.8718,1.87174,1.87178,17400000.0
2005-05-12 04:16:00,1.87175,1.87202,1.87171,1.87197,90100000.0
2005-05-12 04:17:00,1.87164,1.87164,1.87164,1.87164,46399999.0
2005-05-12 04:18:00,1.87177,1.87179,1.87168,1.87174,32899999.0
2005-05-12 04:19:00,1.87182,1.87182,1.87178,1.87178,13900000.0
2005-05-12 04:20:00,1.87175,1.87182,1.87173,1.87173,32100000.0
2005-05-12 04:21:00,1.87175,1.87177,1.87175,1.87175,50800000.0
2005-05-12 04:22:00,1.87185,1.872,1.87158,1.87172,70699999.0
2005-05-12 04:23:00,1.8717,1.8717,1.87155,1.87155,2000000.0
2005-05-12 04:24:00,1.87168,1.87179,1.87166,1.87172,27000000.0
2005-05-12 04:25:00,1.87177,1.87183,1.87177,1.87183,13700000.0
2005-05-12 04:26:00,1.87185,1.87185,1.87175,1.8718,45100000.0
2005-05-12 04:27:00,1.8718,1.8718,1.87164,1.87173,41000000.0
2005-05-12 04:28:00,1.87168,1.87175,1.87165,1.87175,100200000.0
2005-05-12 04:29:00,1.87175,1.87177,1.87167,1.87175,71199999.0
2005-05-12 04:30:00,1.8717,1.87172,1.87159,1.87168,13400000.0
2005-05-12 04:31:00,1.87165,1.87174,1.87164,1.87172,61300000.0
2005-05-12 04:32:00,1.87171,1.87171,1.87159,1.87159,6000000.0
2005-05-12 04:33:00,1.87159,1.87168,1.87155,1.87155,60400000.0
2005-05-12 04:34:00,1.8717,1.8717,1.8717,1.8717,18300000.0
2005-05-12 04:35:00,1.87192,1.87197,1.87177,1.87197,40900000.0
2005-05-12 04:36:00,1.87168,1.87174,1.87163,1.87174,65800001.0
2005-05-12 04:37:00,1.87173,1.87173,1.8716,1.8716,59099999.0
2005-05-12 04:38:00,1.87158,1.87172,1.87156,1.87166,86200000.0
2005-05-12 04:39:00,1.87156,1.87169,1.87156,1.8716,44799999.0
2005-05-12 04:40:00,1.87168,1.87168,1.8716,1.8716,30100001.0
2005-05-12 04:41:00,1.87155,1.87161,1.87155,1.87158,75200000.0
2005-05-12 04:42:00,1.87158,1.87159,1.8715,1.8715,73600000.0
2005-05-12 04:43:00,1.87147,1.87155,1.87147,1.87155,77800002.0
2005-05-12 04:44:00,1.87153,1.87161,1.87153,1.87155,49000000.0
2005-05-12 04:45:00,1.8716,1.8716,1.87155,1.87155,12500000.0
2005-05-12 04:46:00,1.87155,1.87155,1.8715,1.8715,13200000.0
2005-05-12 04:47:00,1.87149,1.87164,1.87149,1.8716,79299999.0
2005-05-12 04:48:00,1.87175,1.87183,1.87146,1.87166,96600002.0
2005-05-12 04:49:00,1.87156,1.87158,1.87156,1.87158,77300000.0
2005-05-12 04:50:00,1.8716,1.87167,1.8716,1.8716,10900000.0
2005-05-12 04:51:00,1.87178,1.87191,1.8715,1.8719,117400000.0
2005-05-12 04:52:00,1.87163,1.8717,1.87154,1.8717,53800000.0
2005-05-12 04:53:00,1.87164,1.87164,1.87164,1.87164,10000000.0
2005-05-12 04:54:00,1.87164,1.87171,1.87155,1.87159,91899999.0
2005-05-12 04:55:00,1.87163,1.87163,1.87147,1.87157,23000000.0
2005-05-12 04:56:00,1.87148,1.87162,1.87144,1.87162,88199999.0
2005-05-12 04:57:00,1.87139,1.87139,1.87088,1.8711,34300000.0
2005-05-12 04:58:00,1.8711,1.87129,1.87107,1.87109,74970000.0
2005-05-12 04:59:00,1.87112,1.87116,1.87083,1.87083,119099999.0
2005-05-12 05:00:00,1.87093,1.87096,1.87085,1.87095,28400000.0
2005-05-12 05:01:00,1.87086,1.87097,1.87074,1.8709,125900000.0
2005-05-12 05:02:00,1.87081,1.87084,1.87072,1.87072,60700000.0
2005-05-12 05:03:00,1.87078,1.87089,1.87078,1.87089,24300000.0
2005-05-12 05:04:00,1.87099,1.87101,1.87096,1.87098,38700000.0
2005-05-12 05:05:00,1.87102,1.87102,1.87094,1.87102,55300000.0
2005-05-12 05:06:00,1.87109,1.87131,1.87107,1.87123,55000000.0
2005-05-12 05:07:00,1.87122,1.87122,1.87105,1.87117,68300001.0
2005-05-12 05:08:00,1.87151,1.87164,1.87107,1.87134,71400000.0
2005-05-12 05:09:00,1.8712,1.8712,1.87108,1.8711,34100000.0
2005-05-12 05:10:00,1.87112,1.87112,1.87097,1.87112,32000000.0
2005-05-12 05:11:00,1.8711,1.8711,1.8711,1.8711,8600000.0
2005-05-12 05:12:00,1.87112,1.87112,1.87108,1.87108,17200000.0
2005-05-12 05:13:00,1.871,1.87105,1.871,1.871,14800000.0
2005-05-12 05:14:00,1.87097,1.87103,1.87092,1.87092,101300001.0
2005-05-12 05:15:00,1.87095,1.87104,1.87094,1.871,39600001.0
2005-05-12 05:16:00,1.87122,1.87139,1.87122,1.87131,21700000.0
2005-05-12 05:17:00,1.87139,1.87141,1.8713,1.8713,35500000.0
2005-05-12 05:18:00,1.87127,1.87148,1.87113,1.87148,40200001.0
2005-05-12 05:19:00,1.87155,1.8717,1.87155,1.87164,64700002.0
2005-05-12 05:20:00,1.87156,1.87168,1.87156,1.87168,63899998.0
2005-05-12 05:21:00,1.87169,1.87173,1.87162,1.87167,13400000.0
2005-05-12 05:22:00,1.87185,1.87185,1.87178,1.87178,64499999.0
2005-05-12 05:23:00,1.87175,1.87187,1.87175,1.87187,34600000.0
2005-05-12 05:24:00,1.87181,1.87187,1.87177,1.8718,95400003.0
2005-05-12 05:25:00,1.87203,1.87211,1.87185,1.87211,66700001.0
2005-05-12 05:26:00,1.8718,1.87182,1.87172,1.87174,60900000.0
2005-05-12 05:27:00,1.87187,1.87189,1.87187,1.87188,33000000.0
2005-05-12 05:28:00,1.87191,1.87191,1.87178,1.87178,57200000.0
2005-05-12 05:29:00,1.87195,1.87207,1.87187,1.87192,78500000.0
2005-05-12 05:30:00,1.8718,1.87183,1.87177,1.87177,90400001.0
2005-05-12 05:31:00,1.87167,1.87167,1.87157,1.87157,21400000.0
2005-05-12 05:32:00,1.87167,1.87168,1.8716,1.87168,53800000.0
2005-05-12 05:33:00,1.87174,1.87178,1.87168,1.87178,40600000.0
2005-05-12 05:34:00,1.87185,1.87193,1.87158,1.87193,91699999.0
2005-05-12 05:35:00,1.87194,1.87201,1.87194,1.87201,22800001.0
2005-05-12 05:36:00,1.872,1.87212,1.872,1.87212,37300000.0
2005-05-12 05:37:00,1.87205,1.87206,1.87202,1.87202,45799999.0
2005-05-12 05:38:00,1.87214,1.87214,1.87204,1.87207,86100000.0
2005-05-12 05:39:00,1.87216,1.87229,1.8721,1.87229,65000001.0
2005-05-12 05:40:00,1.87238,1.87244,1.87218,1.8723,78900000.0
2005-05-12 05:41:00,1.8724,1.8724,1.87219,1.87223,79400002.0
2005-05-12 05:42:00,1.87238,1.87252,1.87238,1.87252,30200000.0
2005-05-12 05:43:00,1.87267,1.8728,1.87267,1.87274,52399998.0
2005-05-12 05:44:00,1.8729,1.873,1.8729,1.8729,33300000.0
2005-05-12 05:45:00,1.87287,1.87302,1.87287,1.87298,61200000.0
2005-05-12 05:46:00,1.8732,1.8732,1.87306,1.87306,26600000.0
2005-05-12 05:47:00,1.87304,1.87332,1.87304,1.87332,67600000.0
2005-05-12 05:48:00,1.87313,1.8732,1.87292,1.87303,78449998.0
2005-05-12 05:49:00,1.87288,1.87309,1.87288,1.87305,46100000.0
2005-05-12 05:50:00,1.87308,1.8732,1.87303,1.8731,83800000.0
2005-05-12 05:51:00,1.87308,1.87327,1.87307,1.87317,100199999.0
2005-05-12 05:52:00,1.87308,1.87326,1.87282,1.87326,52700000.0
2005-05-12 05:53:00,1.87329,1.87332,1.87317,1.87325,63099999.0
2005-05-12 05:54:00,1.87315,1.87315,1.8726,1.87289,73500000.0
2005-05-12 05:55:00,1.8729,1.87302,1.87269,1.87282,60000001.0
2005-05-12 05:56:00,1.87291,1.87307,1.87291,1.87302,60200001.0
2005-05-12 05:57:00,1.87313,1.87313,1.87301,1.87313,14500000.0
2005-05-12 05:58:00,1.8731,1.87319,1.87305,1.8731,52200000.0
2005-05-12 05:59:00,1.8731,1.87315,1.87307,1.8731,45300000.0
2005-05-12 06:00:00,1.87328,1.87332,1.87323,1.87325,48400001.0
2005-05-12 06:01:00,1.87298,1.87299,1.87293,1.87298,82399999.0
2005-05-12 06:02:00,1.873,1.873,1.87295,1.873,15900000.0
2005-05-12 06:03:00,1.87308,1.87308,1.87295,1.87305,65100000.0
2005-05-12 06:04:00,1.87305,1.87305,1.87305,1.87305,1700000.0
2005-05-12 06:05:00,1.873,1.87305,1.87297,1.873,25350000.0
2005-05-12 06:06:00,1.87295,1.87305,1.87295,1.873,82600001.0
2005-05-12 06:07:00,1.87302,1.87308,1.87291,1.87291,39200000.0
2005-05-12 06:08:00,1.8729,1.87295,1.8729,1.87295,30300000.0
2005-05-12 06:09:00,1.87308,1.87311,1.87303,1.87308,78200001.0
2005-05-12 06:10:00,1.87307,1.8731,1.87297,1.87299,57400000.0
2005-05-12 06:11:00,1.87308,1.87311,1.87294,1.87296,43800000.0
2005-05-12 06:12:00,1.87295,1.87295,1.87288,1.8729,24000000.0
2005-05-12 06:13:00,1.87289,1.87302,1.87289,1.87299,73600002.0
2005-05-12 06:14:00,1.87281,1.87296,1.87276,1.87281,88000000.0
2005-05-12 06:15:00,1.87265,1.87265,1.87242,1.87258,34299999.0
2005-05-12 06:16:00,1.87269,1.87269,1.87245,1.87245,122800000.0
2005-05-12 06:17:00,1.8725,1.87255,1.87245,1.8725,75000002.0
2005-05-12 06:18:00,1.87242,1.87243,1.8723,1.87243,37600000.0
2005-05-12 06:19:00,1.8725,1.87258,1.87227,1.87227,61200002.0
2005-05-12 06:20:00,1.87232,1.87247,1.87232,1.87242,33200001.0
2005-05-12 06:21:00,1.87232,1.87235,1.87198,1.87199,58699999.0
2005-05-12 06:22:00,1.8719,1.8719,1.8716,1.87175,73100001.0
2005-05-12 06:23:00,1.87175,1.8718,1.87173,1.87173,51400000.0
2005-05-12 06:24:00,1.87175,1.87175,1.87167,1.87172,133700000.0
2005-05-12 06:25:00,1.8714,1.87165,1.87098,1.87153,36400000.0
2005-05-12 06:26:00,1.87157,1.87168,1.87157,1.87164,33500001.0
2005-05-12 06:27:00,1.87138,1.87152,1.87129,1.87146,72499999.0
2005-05-12 06:28:00,1.87118,1.87131,1.8708,1.87131,67600002.0
2005-05-12 06:29:00,1.87145,1.87153,1.87141,1.87153,60399999.0
2005-05-12 06:30:00,1.87128,1.87138,1.87108,1.87111,38400000.0
2005-05-12 06:31:00,1.87116,1.87131,1.87109,1.87109,60000000.0
2005-05-12 06:32:00,1.87107,1.87116,1.87099,1.871,86099998.0
2005-05-12 06:33:00,1.87098,1.87119,1.87098,1.87102,75899999.0
2005-05-12 06:34:00,1.87093,1.871,1.87085,1.87085,84800000.0
2005-05-12 06:35:00,1.87085,1.87102,1.87069,1.87084,68100000.0
2005-05-12 06:36:00,1.8708,1.8708,1.87065,1.87069,34300000.0
2005-05-12 06:37:00,1.87075,1.87078,1.8705,1.87051,67599999.0
2005-05-12 06:38:00,1.8706,1.8707,1.87039,1.87052,38400000.0
2005-05-12 06:39:00,1.8707,1.87076,1.87058,1.87075,79199999.0
2005-05-12 06:40:00,1.87089,1.87089,1.87088,1.87088,25700000.0
2005-05-12 06:41:00,1.87097,1.87103,1.87091,1.87103,56899999.0
2005-05-12 06:42:00,1.87103,1.87103,1.87092,1.87092,23499999.0
2005-05-12 06:43:00,1.8709,1.87095,1.8708,1.87089,140799999.0
2005-05-12 06:44:00,1.87077,1.8708,1.87069,1.87072,52900000.0
2005-05-12 06:45:00,1.87074,1.87082,1.87067,1.87072,73000000.0
2005-05-12 06:46:00,1.87065,1.87065,1.87055,1.87062,86800000.0
2005-05-12 06:47:00,1.87073,1.87086,1.87073,1.87077,90699999.0
2005-05-12 06:48:00,1.87085,1.87085,1.87075,1.87085,13500000.0
2005-05-12 06:49:00,1.87086,1.87098,1.87086,1.87095,77399999.0
2005-05-12 06:50:00,1.87086,1.87086,1.87077,1.87077,42499999.0
2005-05-12 06:51:00,1.87075,1.87077,1.87061,1.87075,93399999.0
2005-05-12 06:52:00,1.87075,1.87085,1.8705,1.87068,61000000.0
2005-05-12 06:53:00,1.87072,1.87086,1.87072,1.87073,49700000.0
2005-05-12 06:54:00,1.87082,1.87091,1.87073,1.87073,49500001.0
2005-05-12 06:55:00,1.87062,1.8707,1.87059,1.87059,47770001.0
2005-05-12 06:56:00,1.87063,1.87077,1.87062,1.87077,79700000.0
2005-05-12 06:57:00,1.87087,1.87101,1.87076,1.87092,88900002.0
2005-05-12 06:58:00,1.8709,1.87111,1.87074,1.87074,100000001.0
2005-05-12 06:59:00,1.87075,1.87075,1.87059,1.87059,29100000.0
2005-05-12 07:00:00,1.87072,1.87072,1.87063,1.87065,42200002.0
2005-05-12 07:01:00,1.87076,1.87086,1.87072,1.87083,61800000.0
2005-05-12 07:02:00,1.87079,1.87079,1.87079,1.87079,2100000.0
2005-05-12 07:03:00,1.87064,1.87077,1.87064,1.87068,98700002.0
2005-05-12 07:04:00,1.87082,1.87083,1.87082,1.87083,69799999.0
2005-05-12 07:05:00,1.87078,1.87088,1.87078,1.87086,16100000.0
2005-05-12 07:06:00,1.87097,1.87097,1.87094,1.87094,26900000.0
2005-05-12 07:07:00,1.87109,1.87115,1.87106,1.8711,32700000.0
2005-05-12 07:08:00,1.87104,1.87104,1.8709,1.87097,101300001.0
2005-05-12 07:09:00,1.87098,1.87098,1.87084,1.87092,74900002.0
2005-05-12 07:10:00,1.87086,1.87089,1.87086,1.87089,6100000.0
2005-05-12 07:11:00,1.87077,1.87078,1.8707,1.87078,59600001.0
2005-05-12 07:12:00,1.87093,1.87093,1.87084,1.87087,26100000.0
2005-05-12 07:13:00,1.87095,1.87095,1.87085,1.87087,80200000.0
2005-05-12 07:14:00,1.87085,1.87095,1.87085,1.8709,101700002.0
2005-05-12 07:15:00,1.87097,1.87103,1.87086,1.87103,76200002.0
2005-05-12 07:16:00,1.87098,1.87108,1.87098,1.87108,51699998.0
2005-05-12 07:17:00,1.87117,1.87125,1.87112,1.87117,66300000.0
2005-05-12 07:18:00,1.87105,1.87105,1.87096,1.87099,84200002.0
2005-05-12 07:19:00,1.87093,1.87093,1.87085,1.87086,73499998.0
2005-05-12 07:20:00,1.87081,1.87098,1.87081,1.87095,90700000.0
2005-05-12 07:21:00,1.87088,1.87106,1.87086,1.871,61800000.0
2005-05-12 07:22:00,1.87082,1.87111,1.87082,1.87111,36499999.0
2005-05-12 07:23:00,1.87107,1.87107,1.8708,1.87086,41300000.0
2005-05-12 07:24:00,1.87085,1.87095,1.87074,1.87088,90399999.0
2005-05-12 07:25:00,1.87104,1.87119,1.87103,1.87116,112200001.0
2005-05-12 07:26:00,1.87123,1.8713,1.87102,1.87122,99199997.0
2005-05-12 07:27:00,1.87115,1.87123,1.87105,1.87114,72600000.0
2005-05-12 07:28:00,1.87109,1.87119,1.87103,1.87103,57999998.0
2005-05-12 07:29:00,1.87107,1.87127,1.87107,1.87123,29200000.0
2005-05-12 07:30:00,1.87112,1.87118,1.87094,1.871,90300002.0
2005-05-12 07:31:00,1.87091,1.87091,1.87076,1.87088,100899998.0
2005-05-12 07:32:00,1.8709,1.87095,1.8709,1.8709,96999999.0
2005-05-12 07:33:00,1.87095,1.87095,1.87088,1.87095,92700001.0
2005-05-12 07:34:00,1.87092,1.87101,1.87092,1.87092,84700001.0
2005-05-12 07:35:00,1.87099,1.87125,1.87098,1.87125,127600000.0
2005-05-12 07:36:00,1.87113,1.87124,1.87106,1.87124,88099999.0
2005-05-12 07:37:00,1.87113,1.87131,1.8711,1.87131,38799999.0
2005-05-12 07:38:00,1.87132,1.8715,1.87115,1.8715,85700000.0
2005-05-12 07:39:00,1.87143,1.87143,1.87137,1.87137,4400000.0
2005-05-12 07:40:00,1.8714,1.8714,1.87106,1.87135,106800000.0
2005-05-12 07:41:00,1.87139,1.87139,1.87136,1.87136,5500000.0
2005-05-12 07:42:00,1.87141,1.87154,1.87141,1.87145,87099998.0
2005-05-12 07:43:00,1.87156,1.87156,1.8714,1.8714,98250000.0
2005-05-12 07:44:00,1.87138,1.87153,1.87124,1.8715,55700000.0
2005-05-12 07:45:00,1.87145,1.87147,1.8714,1.8714,43800000.0
2005-05-12 07:46:00,1.87127,1.87158,1.87119,1.87158,59400001.0
2005-05-12 07:47:00,1.87136,1.87136,1.87107,1.87119,89000000.0
2005-05-12 07:48:00,1.8712,1.87126,1.87108,1.87124,33400000.0
2005-05-12 07:49:00,1.8713,1.87138,1.8713,1.87135,67000001.0
2005-05-12 07:50:00,1.87133,1.87134,1.87133,1.87134,2800000.0
2005-05-12 07:51:00,1.87133,1.87133,1.87117,1.87117,47499998.0
2005-05-12 07:52:00,1.87107,1.87107,1.87078,1.8709,51000000.0
2005-05-12 07:53:00,1.87084,1.87084,1.87073,1.87074,56200000.0
2005-05-12 07:54:00,1.87082,1.87082,1.87071,1.87078,33200000.0
2005-05-12 07:55:00,1.87075,1.87075,1.87059,1.8707,77700000.0
2005-05-12 07:56:00,1.87067,1.87093,1.87067,1.87073,93299998.0
2005-05-12 07:57:00,1.87068,1.87068,1.8705,1.8705,69299998.0
2005-05-12 07:58:00,1.87038,1.87045,1.87028,1.87029,57599998.0
2005-05-12 07:59:00,1.87025,1.87037,1.87016,1.87037,29600000.0
2005-05-12 08:00:00,1.87047,1.87053,1.87047,1.87053,15700000.0
2005-05-12 08:01:00,1.87056,1.87056,1.87014,1.87023,100900002.0
2005-05-12 08:02:00,1.87018,1.8704,1.87018,1.8704,22400000.0
2005-05-12 08:03:00,1.87061,1.87064,1.87051,1.87056,113799999.0
2005-05-12 08:04:00,1.87039,1.87052,1.87029,1.87052,78400000.0
2005-05-12 08:05:00,1.87075,1.87089,1.87065,1.87089,71300000.0
2005-05-12 08:06:00,1.87124,1.87136,1.87117,1.87129,75699999.0
2005-05-12 08:07:00,1.87139,1.87141,1.87128,1.87131,119099998.0
2005-05-12 08:08:00,1.87127,1.87127,1.87097,1.87105,110500001.0
2005-05-12 08:09:00,1.87102,1.8711,1.87082,1.87093,96400000.0
2005-05-12 08:10:00,1.87086,1.87092,1.8707,1.87092,107499999.0
2005-05-12 08:11:00,1.87102,1.87111,1.87098,1.87104,61400000.0
2005-05-12 08:12:00,1.87097,1.87099,1.87084,1.87098,51200000.0
2005-05-12 08:13:00,1.87098,1.87119,1.87096,1.87111,133799998.0
2005-05-12 08:14:00,1.8712,1.87127,1.87119,1.87127,67999999.0
2005-05-12 08:15:00,1.87116,1.87116,1.87075,1.87081,37700000.0
2005-05-12 08:16:00,1.87067,1.87083,1.87067,1.87083,10000000.0
2005-05-12 08:17:00,1.87092,1.87098,1.87082,1.87086,37300000.0
2005-05-12 08:18:00,1.87085,1.87093,1.87078,1.87084,80700000.0
2005-05-12 08:19:00,1.87043,1.87043,1.86949,1.86962,43600000.0
2005-05-12 08:20:00,1.86955,1.86963,1.8692,1.8692,73800000.0
2005-05-12 08:21:00,1.86886,1.86937,1.86886,1.86934,51400000.0
2005-05-12 08:22:00,1.86915,1.86948,1.86915,1.86948,130500002.0
2005-05-12 08:23:00,1.86948,1.86956,1.86934,1.86956,36399999.0
2005-05-12 08:24:00,1.86952,1.8696,1.86929,1.8696,58100000.0
2005-05-12 08:25:00,1.86941,1.86998,1.86941,1.86998,85299999.0
2005-05-12 08:26:00,1.86991,1.87002,1.86989,1.86998,115299999.0
2005-05-12 08:27:00,1.86997,1.87015,1.86991,1.87015,60900000.0
2005-05-12 08:28:00,1.87007,1.87023,1.87003,1.87019,82900000.0
2005-05-12 08:29:00,1.87018,1.87018,1.8699,1.87011,54500001.0
2005-05-12 08:30:00,1.87015,1.87027,1.87014,1.87014,31800000.0
2005-05-12 08:31:00,1.87006,1.87029,1.87006,1.87019,41100000.0
2005-05-12 08:32:00,1.87028,1.87028,1.87007,1.87015,31600000.0
2005-05-12 08:33:00,1.8705,1.8705,1.86634,1.86745,63400000.0
2005-05-12 08:34:00,1.86732,1.86781,1.86692,1.86745,52700000.0
2005-05-12 08:35:00,1.86707,1.86707,1.8663,1.86638,59599999.0
2005-05-12 08:36:00,1.86674,1.8671,1.8667,1.86703,106400001.0
2005-05-12 08:37:00,1.86715,1.86822,1.86715,1.86822,79200000.0
2005-05-12 08:38:00,1.8682,1.8682,1.86782,1.86808,43700000.0
2005-05-12 08:39:00,1.86794,1.86794,1.86745,1.86748,75000001.0
2005-05-12 08:40:00,1.86736,1.86752,1.86706,1.86752,76999999.0
2005-05-12 08:41:00,1.86771,1.86802,1.86771,1.86782,79550000.0
2005-05-12 08:42:00,1.8678,1.86811,1.8678,1.86807,59200000.0
2005-05-12 08:43:00,1.8681,1.86846,1.86794,1.86816,26100000.0
2005-05-12 08:44:00,1.86813,1.86832,1.86813,1.86818,69900000.0
2005-05-12 08:45:00,1.86815,1.86815,1.86797,1.868,38500000.0
2005-05-12 08:46:00,1.86792,1.868,1.86756,1.86756,49700000.0
2005-05-12 08:47:00,1.8675,1.86764,1.86745,1.86754,42300000.0
2005-05-12 08:48:00,1.86753,1.86808,1.86744,1.86796,44499999.0
2005-05-12 08:49:00,1.86803,1.86815,1.8679,1.86802,81799999.0
2005-05-12 08:50:00,1.86794,1.86794,1.86767,1.86767,53400000.0
2005-05-12 08:51:00,1.86765,1.86788,1.86748,1.86788,67799999.0
2005-05-12 08:52:00,1.86767,1.86767,1.86745,1.86757,77199998.0
2005-05-12 08:53:00,1.8676,1.86763,1.86741,1.86763,44200000.0
2005-05-12 08:54:00,1.86743,1.86756,1.86732,1.86744,72800000.0
2005-05-12 08:55:00,1.86714,1.86714,1.86653,1.86661,50399998.0
2005-05-12 08:56:00,1.86638,1.86681,1.86629,1.86665,63600000.0
2005-05-12 08:57:00,1.86667,1.86733,1.86667,1.86728,52700000.0
2005-05-12 08:58:00,1.86668,1.86668,1.86583,1.86603,66599999.0
2005-05-12 08:59:00,1.86625,1.86635,1.86602,1.86625,104800001.0
2005-05-12 09:00:00,1.8663,1.86655,1.86618,1.86655,78600001.0
2005-05-12 09:01:00,1.86647,1.86647,1.86622,1.86633,58000000.0
2005-05-12 09:02:00,1.86645,1.86678,1.86642,1.86664,67900000.0
2005-05-12 09:03:00,1.86658,1.86707,1.86654,1.86705,93500001.0
2005-05-12 09:04:00,1.86707,1.8672,1.867,1.86704,92299998.0
2005-05-12 09:05:00,1.86715,1.86724,1.86656,1.86675,79300002.0
2005-05-12 09:06:00,1.8668,1.8668,1.86639,1.86643,37700000.0
2005-05-12 09:07:00,1.86654,1.86666,1.86649,1.86655,174299997.0
2005-05-12 09:08:00,1.86656,1.86674,1.86656,1.86674,68800001.0
2005-05-12 09:09:00,1.86658,1.86664,1.86631,1.86659,78599999.0
2005-05-12 09:10:00,1.86683,1.8669,1.86654,1.86654,42800000.0
2005-05-12 09:11:00,1.86635,1.86645,1.86634,1.86645,21000000.0
2005-05-12 09:12:00,1.86668,1.8667,1.86648,1.86653,57100001.0
2005-05-12 09:13:00,1.8666,1.86676,1.86654,1.86675,94100000.0
2005-05-12 09:14:00,1.86665,1.86678,1.86644,1.86663,49600000.0
2005-05-12 09:15:00,1.86646,1.8666,1.86637,1.86657,61500000.0
2005-05-12 09:16:00,1.8665,1.86656,1.86635,1.86635,88000000.0
2005-05-12 09:17:00,1.86646,1.86646,1.86615,1.8662,80600000.0
2005-05-12 09:18:00,1.86613,1.86613,1.86602,1.86602,14400000.0
2005-05-12 09:19:00,1.86612,1.86619,1.86592,1.86592,42700000.0
2005-05-12 09:20:00,1.86565,1.86577,1.86542,1.8656,110299998.0
2005-05-12 09:21:00,1.86582,1.8659,1.86555,1.86558,108900000.0
2005-05-12 09:22:00,1.86535,1.86535,1.86449,1.86472,73300000.0
2005-05-12 09:23:00,1.8647,1.86476,1.86412,1.86412,49700000.0
2005-05-12 09:24:00,1.8638,1.86401,1.86355,1.86355,71999999.0
2005-05-12 09:25:00,1.8631,1.86361,1.8631,1.86361,69499998.0
2005-05-12 09:26:00,1.86373,1.86436,1.8637,1.86436,37100000.0
2005-05-12 09:27:00,1.86467,1.86467,1.86378,1.86378,112299996.0
2005-05-12 09:28:00,1.86375,1.86401,1.86365,1.86398,82500000.0
2005-05-12 09:29:00,1.86406,1.86406,1.86385,1.86395,92400000.0
2005-05-12 09:30:00,1.86388,1.86394,1.86326,1.86326,83600000.0
2005-05-12 09:31:00,1.8631,1.86358,1.86302,1.86358,73000000.0
2005-05-12 09:32:00,1.86375,1.86421,1.86375,1.86407,58699999.0
2005-05-12 09:33:00,1.86365,1.86375,1.86347,1.86351,49100000.0
2005-05-12 09:34:00,1.86315,1.86356,1.86308,1.86356,54600001.0
2005-05-12 09:35:00,1.86374,1.86374,1.86351,1.86373,81999998.0
2005-05-12 09:36:00,1.86372,1.86397,1.86364,1.86395,16400000.0
2005-05-12 09:37:00,1.86402,1.86425,1.86402,1.8641,54800002.0
2005-05-12 09:38:00,1.86415,1.86422,1.86403,1.86419,46500001.0
2005-05-12 09:39:00,1.86404,1.8643,1.86404,1.86421,107399998.0
2005-05-12 09:40:00,1.86418,1.86435,1.86399,1.86403,69500000.0
2005-05-12 09:41:00,1.86393,1.86451,1.86373,1.86451,42300000.0
2005-05-12 09:42:00,1.86468,1.86468,1.86442,1.86453,111099999.0
2005-05-12 09:43:00,1.86448,1.86461,1.86446,1.86458,25200000.0
2005-05-12 09:44:00,1.86451,1.86451,1.86437,1.86441,71899998.0
2005-05-12 09:45:00,1.86435,1.86492,1.86435,1.86491,87400001.0
2005-05-12 09:46:00,1.86479,1.86488,1.8645,1.8645,94099999.0
2005-05-12 09:47:00,1.86423,1.86453,1.86423,1.86432,117699998.0
2005-05-12 09:48:00,1.86452,1.86471,1.86422,1.86455,75000000.0
2005-05-12 09:49:00,1.86461,1.8652,1.86461,1.86507,32000000.0
2005-05-12 09:50:00,1.86462,1.86509,1.86462,1.86509,41600000.0
2005-05-12 09:51:00,1.86508,1.86508,1.86478,1.86498,26900000.0
2005-05-12 09:52:00,1.86497,1.86504,1.86471,1.86474,35000000.0
2005-05-12 09:53:00,1.86462,1.86462,1.86389,1.8639,61500000.0
2005-05-12 09:54:00,1.86398,1.86445,1.86392,1.86445,49900000.0
2005-05-12 09:55:00,1.8647,1.8647,1.86445,1.86463,47899999.0
2005-05-12 09:56:00,1.86477,1.86477,1.86447,1.86447,72499999.0
2005-05-12 09:57:00,1.86437,1.86456,1.86437,1.8645,98100000.0
2005-05-12 09:58:00,1.86466,1.86466,1.86448,1.86461,42800000.0
2005-05-12 09:59:00,1.86483,1.86555,1.86483,1.86555,72400001.0
2005-05-12 10:00:00,1.86525,1.86539,1.86513,1.86522,73500000.0
2005-05-12 10:01:00,1.86514,1.86539,1.86514,1.86529,59400000.0
2005-05-12 10:02:00,1.86516,1.86533,1.86516,1.86533,60700000.0
2005-05-12 10:03:00,1.8654,1.86546,1.8653,1.86535,81499998.0
2005-05-12 10:04:00,1.86533,1.86534,1.86519,1.86529,87700000.0
2005-05-12 10:05:00,1.86522,1.8654,1.86521,1.8654,39000000.0
2005-05-12 10:06:00,1.8654,1.8654,1.86518,1.86518,45199999.0
2005-05-12 10:07:00,1.8651,1.8651,1.86475,1.86487,45000000.0
2005-05-12 10:08:00,1.86486,1.86496,1.86477,1.86486,52200000.0
2005-05-12 10:09:00,1.86486,1.86558,1.86486,1.86544,109300000.0
2005-05-12 10:10:00,1.86545,1.86545,1.8652,1.86523,90299999.0
2005-05-12 10:11:00,1.86517,1.86517,1.86497,1.86508,66599999.0
2005-05-12 10:12:00,1.86513,1.86513,1.86503,1.86507,90999999.0
2005-05-12 10:13:00,1.86508,1.86534,1.86507,1.86528,75699999.0
2005-05-12 10:14:00,1.8654,1.86551,1.86531,1.86551,56300000.0
2005-05-12 10:15:00,1.86565,1.86599,1.86557,1.86599,60600000.0
2005-05-12 10:16:00,1.86592,1.86597,1.86573,1.86597,52100000.0
2005-05-12 10:17:00,1.86595,1.86663,1.86595,1.86655,20600000.0
2005-05-12 10:18:00,1.86648,1.86648,1.86624,1.86635,101899999.0
2005-05-12 10:19:00,1.86601,1.86609,1.86594,1.86606,73000000.0
2005-05-12 10:20:00,1.8659,1.86592,1.8656,1.8656,57100000.0
2005-05-12 10:21:00,1.86528,1.86528,1.86491,1.8652,111499999.0
2005-05-12 10:22:00,1.86542,1.86551,1.86522,1.86542,29900000.0
2005-05-12 10:23:00,1.86543,1.86554,1.86542,1.86549,91600000.0
2005-05-12 10:24:00,1.86546,1.86546,1.86538,1.86546,31700000.0
2005-05-12 10:25:00,1.86538,1.8655,1.86533,1.8655,40200000.0
2005-05-12 10:26:00,1.86553,1.86571,1.86545,1.86571,65799998.0
2005-05-12 10:27:00,1.86578,1.86588,1.86576,1.8658,47400000.0
2005-05-12 10:28:00,1.86565,1.86576,1.86558,1.86572,54099999.0
2005-05-12 10:29:00,1.86568,1.86582,1.86565,1.86578,89200000.0
2005-05-12 10:30:00,1.86601,1.86604,1.86579,1.86594,57399999.0
2005-05-12 10:31:00,1.86573,1.86573,1.86557,1.86571,119499998.0
2005-05-12 10:32:00,1.86585,1.86586,1.86573,1.86585,103699999.0
2005-05-12 10:33:00,1.86615,1.86635,1.86615,1.86635,5300000.0
2005-05-12 10:34:00,1.86647,1.86647,1.86607,1.86614,32200001.0
2005-05-12 10:35:00,1.86587,1.86594,1.86551,1.86551,49100000.0
2005-05-12 10:36:00,1.86543,1.86547,1.86534,1.8654,33600000.0
2005-05-12 10:37:00,1.86531,1.86541,1.8651,1.8651,117100001.0
2005-05-12 10:38:00,1.86507,1.86511,1.86496,1.86507,110600002.0
2005-05-12 10:39:00,1.86518,1.86539,1.86518,1.86529,54500000.0
2005-05-12 10:40:00,1.86525,1.86525,1.86517,1.86525,26900000.0
2005-05-12 10:41:00,1.86514,1.86514,1.86497,1.86497,61899999.0
2005-05-12 10:42:00,1.86502,1.86502,1.86485,1.86496,62700001.0
2005-05-12 10:43:00,1.86503,1.86503,1.86493,1.86503,55399999.0
2005-05-12 10:44:00,1.86501,1.86528,1.86501,1.86528,49400000.0
2005-05-12 10:45:00,1.86528,1.86538,1.86522,1.86534,112199999.0
2005-05-12 10:46:00,1.86518,1.86518,1.86504,1.86508,30200000.0
2005-05-12 10:47:00,1.86498,1.86527,1.86497,1.86527,41970000.0
2005-05-12 10:48:00,1.86525,1.86525,1.86513,1.86524,21200000.0
2005-05-12 10:49:00,1.86527,1.86527,1.86516,1.86516,9500000.0
2005-05-12 10:50:00,1.86515,1.86537,1.86515,1.86537,22100000.0
2005-05-12 10:51:00,1.8654,1.8654,1.86518,1.86522,52300001.0
2005-05-12 10:52:00,1.86521,1.86521,1.86506,1.86511,58999999.0
2005-05-12 10:53:00,1.86515,1.86527,1.86512,1.86512,26999999.0
2005-05-12 10:54:00,1.8652,1.86529,1.8651,1.86513,68099998.0
2005-05-12 10:55:00,1.8651,1.8651,1.86487,1.86499,114199998.0
2005-05-12 10:56:00,1.86498,1.8651,1.86495,1.86495,93900000.0
2005-05-12 10:57:00,1.86507,1.86508,1.86495,1.86499,95500000.0
2005-05-12 10:58:00,1.86503,1.86523,1.86498,1.86503,109399999.0
2005-05-12 10:59:00,1.86487,1.86501,1.86473,1.86501,63200000.0
2005-05-12 11:00:00,1.86485,1.86504,1.86479,1.86498,82700000.0
2005-05-12 11:01:00,1.8649,1.86501,1.8649,1.86499,66000000.0
2005-05-12 11:02:00,1.86502,1.86554,1.86499,1.86554,111600000.0
2005-05-12 11:03:00,1.86569,1.86573,1.86534,1.86567,61100000.0
2005-05-12 11:04:00,1.8656,1.8656,1.86514,1.86514,48299999.0
2005-05-12 11:05:00,1.86533,1.86546,1.8652,1.8652,117800002.0
2005-05-12 11:06:00,1.86515,1.86521,1.86506,1.86521,61899999.0
2005-05-12 11:07:00,1.86528,1.86537,1.86502,1.86502,85800001.0
2005-05-12 11:08:00,1.86519,1.86532,1.86518,1.86526,97499999.0
2005-05-12 11:09:00,1.86507,1.86509,1.8645,1.86455,42500000.0
2005-05-12 11:10:00,1.86452,1.86452,1.86396,1.86404,45100001.0
2005-05-12 11:11:00,1.86401,1.86436,1.86401,1.86436,55399999.0
2005-05-12 11:12:00,1.86445,1.86459,1.86445,1.86452,48100000.0
2005-05-12 11:13:00,1.8645,1.86471,1.8645,1.86471,57299998.0
2005-05-12 11:14:00,1.86475,1.86496,1.86475,1.86496,11600000.0
2005-05-12 11:15:00,1.86497,1.86564,1.86497,1.86564,72200001.0
2005-05-12 11:16:00,1.8655,1.86597,1.86541,1.86597,62099999.0
2005-05-12 11:17:00,1.86597,1.86604,1.86578,1.86592,93899999.0
2005-05-12 11:18:00,1.86595,1.86623,1.86595,1.86623,73300002.0
2005-05-12 11:19:00,1.86618,1.86666,1.86617,1.8666,30100000.0
2005-05-12 11:20:00,1.86655,1.86691,1.86655,1.86677,71500000.0
2005-05-12 11:21:00,1.8667,1.86686,1.86657,1.86686,39400000.0
2005-05-12 11:22:00,1.867,1.86723,1.86682,1.86716,80700000.0
2005-05-12 11:23:00,1.86703,1.86703,1.86659,1.86659,22000000.0
2005-05-12 11:24:00,1.86656,1.86674,1.86651,1.86663,71800001.0
2005-05-12 11:25:00,1.86656,1.86667,1.86654,1.86667,54900002.0
2005-05-12 11:26:00,1.86665,1.86675,1.86656,1.86656,53200001.0
2005-05-12 11:27:00,1.86652,1.86659,1.86646,1.86648,29900000.0
2005-05-12 11:28:00,1.86675,1.86727,1.86675,1.8672,60500001.0
2005-05-12 11:29:00,1.86737,1.8675,1.8673,1.86745,42500000.0
2005-05-12 11:30:00,1.86733,1.86733,1.86697,1.86704,76300000.0
2005-05-12 11:31:00,1.86693,1.86705,1.86683,1.86705,116600000.0
2005-05-12 11:32:00,1.86706,1.86723,1.86701,1.86723,52200000.0
2005-05-12 11:33:00,1.86723,1.86731,1.86704,1.86711,65700000.0
2005-05-12 11:34:00,1.8671,1.8671,1.86665,1.86673,86400002.0
2005-05-12 11:35:00,1.8668,1.86738,1.86672,1.86738,44300000.0
2005-05-12 11:36:00,1.86733,1.86733,1.8669,1.86692,56500000.0
2005-05-12 11:37:00,1.86697,1.86697,1.86674,1.8668,88100000.0
2005-05-12 11:38:00,1.8668,1.8668,1.86667,1.8667,61500000.0
2005-05-12 11:39:00,1.86677,1.86691,1.86671,1.86674,71300000.0
2005-05-12 11:40:00,1.86682,1.86689,1.86664,1.86677,100200000.0
2005-05-12 11:41:00,1.86687,1.86693,1.86682,1.86682,38099999.0
2005-05-12 11:42:00,1.86679,1.8669,1.86674,1.86689,64999999.0
2005-05-12 11:43:00,1.86697,1.8679,1.86697,1.8679,102099999.0
2005-05-12 11:44:00,1.86795,1.86816,1.86786,1.86816,43699999.0
2005-05-12 11:45:00,1.86793,1.86793,1.8678,1.8678,68000000.0
2005-05-12 11:46:00,1.86789,1.86789,1.86765,1.86773,120300003.0
2005-05-12 11:47:00,1.86766,1.86766,1.86718,1.8673,87800000.0
2005-05-12 11:48:00,1.86717,1.8675,1.86717,1.8675,104000000.0
2005-05-12 11:49:00,1.8676,1.86762,1.86747,1.86762,117600000.0
2005-05-12 11:50:00,1.86757,1.86766,1.86756,1.86765,99399999.0
2005-05-12 11:51:00,1.86758,1.86758,1.86733,1.86739,38200000.0
2005-05-12 11:52:00,1.86738,1.86752,1.86733,1.86752,33100000.0
2005-05-12 11:53:00,1.86755,1.8678,1.86755,1.8678,39500001.0
2005-05-12 11:54:00,1.8678,1.8679,1.86778,1.86778,95000001.0
2005-05-12 11:55:00,1.86779,1.86797,1.86765,1.86797,58900002.0
2005-05-12 11:56:00,1.86816,1.86856,1.86816,1.86855,48999999.0
2005-05-12 11:57:00,1.86837,1.86837,1.86809,1.86809,76900001.0
2005-05-12 11:58:00,1.86802,1.86804,1.86788,1.86788,50600000.0
2005-05-12 11:59:00,1.86785,1.86785,1.8674,1.86761,111900000.0
2005-05-12 12:00:00,1.86759,1.86777,1.86752,1.86776,57200000.0
2005-05-12 12:01:00,1.86779,1.86789,1.86775,1.86775,65599999.0
2005-05-12 12:02:00,1.86782,1.86801,1.86782,1.86792,63299999.0
2005-05-12 12:03:00,1.86807,1.86807,1.86787,1.86787,20100000.0
2005-05-12 12:04:00,1.86798,1.86839,1.86798,1.86839,107800000.0
2005-05-12 12:05:00,1.86835,1.86855,1.8682,1.86848,127000003.0
2005-05-12 12:06:00,1.86835,1.86844,1.86821,1.86838,48200000.0
2005-05-12 12:07:00,1.86815,1.86815,1.86799,1.86811,33400000.0
2005-05-12 12:08:00,1.86788,1.8679,1.86772,1.86776,69299999.0
2005-05-12 12:09:00,1.8676,1.86765,1.86744,1.86745,30600000.0
2005-05-12 12:10:00,1.8674,1.86749,1.86739,1.86747,17400000.0
2005-05-12 12:11:00,1.86732,1.86732,1.86686,1.86686,53599999.0
2005-05-12 12:12:00,1.86692,1.867,1.86677,1.86681,99599997.0
2005-05-12 12:13:00,1.86685,1.86685,1.86675,1.86679,35000000.0
2005-05-12 12:14:00,1.86673,1.86683,1.86665,1.86683,11200000.0
2005-05-12 12:15:00,1.86692,1.867,1.86679,1.86688,101199999.0
2005-05-12 12:16:00,1.86701,1.86703,1.86691,1.86703,40100001.0
2005-05-12 12:17:00,1.8671,1.86715,1.86704,1.86711,32000000.0
2005-05-12 12:18:00,1.86712,1.86712,1.86694,1.86712,91000000.0
2005-05-12 12:19:00,1.86713,1.8673,1.86707,1.86725,61599999.0
2005-05-12 12:20:00,1.86741,1.86756,1.86741,1.86755,53100000.0
2005-05-12 12:21:00,1.86763,1.86784,1.86757,1.86784,40400000.0
2005-05-12 12:22:00,1.86773,1.868,1.86771,1.868,54399999.0
2005-05-12 12:23:00,1.86803,1.8682,1.86801,1.86809,75999999.0
2005-05-12 12:24:00,1.86787,1.86787,1.8673,1.86785,32200000.0
2005-05-12 12:25:00,1.86802,1.86809,1.86792,1.86792,66100000.0
2005-05-12 12:26:00,1.86799,1.86808,1.86799,1.86808,39500000.0
2005-05-12 12:27:00,1.86815,1.8683,1.86815,1.8683,5100000.0
2005-05-12 12:28:00,1.8685,1.8685,1.86829,1.86831,124800001.0
2005-05-12 12:29:00,1.86829,1.86835,1.86817,1.8682,45000000.0
2005-05-12 12:30:00,1.86842,1.86842,1.86818,1.86822,71000000.0
2005-05-12 12:31:00,1.86822,1.86848,1.86822,1.86838,66450000.0
2005-05-12 12:32:00,1.86839,1.86845,1.86827,1.86829,83199999.0
2005-05-12 12:33:00,1.8683,1.8683,1.86816,1.86824,57500001.0
2005-05-12 12:34:00,1.86798,1.86798,1.86753,1.86778,77799998.0
2005-05-12 12:35:00,1.8678,1.86795,1.86762,1.86773,42400000.0
2005-05-12 12:36:00,1.8677,1.86771,1.86739,1.86745,75500000.0
2005-05-12 12:37:00,1.86717,1.86726,1.86695,1.86695,71099999.0
2005-05-12 12:38:00,1.86688,1.86707,1.86681,1.86704,120499999.0
2005-05-12 12:39:00,1.86694,1.86706,1.86694,1.86699,73800000.0
2005-05-12 12:40:00,1.86709,1.86711,1.86699,1.86704,58600000.0
2005-05-12 12:41:00,1.86697,1.8671,1.86697,1.86707,98099998.0
2005-05-12 12:42:00,1.86708,1.86719,1.86708,1.8671,21100000.0
2005-05-12 12:43:00,1.86706,1.86706,1.86682,1.86698,91400000.0
2005-05-12 12:44:00,1.86686,1.86694,1.86684,1.86688,77899999.0
2005-05-12 12:45:00,1.86703,1.86707,1.8669,1.86705,53700000.0
2005-05-12 12:46:00,1.86703,1.86727,1.86703,1.86727,33600000.0
2005-05-12 12:47:00,1.86727,1.86727,1.86706,1.86708,148200003.0
2005-05-12 12:48:00,1.86708,1.86732,1.86708,1.86732,31300000.0
2005-05-12 12:49:00,1.86749,1.86785,1.86749,1.86785,51200000.0
2005-05-12 12:50:00,1.86787,1.86787,1.86759,1.86774,51400000.0
2005-05-12 12:51:00,1.86772,1.86784,1.86761,1.86761,48500000.0
2005-05-12 12:52:00,1.8675,1.8676,1.86736,1.8674,65800000.0
2005-05-12 12:53:00,1.86737,1.86738,1.86728,1.86736,85800000.0
2005-05-12 12:54:00,1.86736,1.86752,1.86736,1.86752,31800000.0
2005-05-12 12:55:00,1.86748,1.86776,1.86746,1.86776,31300001.0
2005-05-12 12:56:00,1.86791,1.86798,1.86773,1.8678,67599999.0
2005-05-12 12:57:00,1.86801,1.86823,1.868,1.86816,41300000.0
2005-05-12 12:58:00,1.8683,1.86842,1.86823,1.86841,32300000.0
2005-05-12 12:59:00,1.86812,1.86843,1.86812,1.86843,20299999.0
2005-05-12 13:00:00,1.8685,1.86855,1.86842,1.86847,103300000.0
2005-05-12 13:01:00,1.86831,1.86832,1.86803,1.86803,86799997.0
2005-05-12 13:02:00,1.86794,1.86794,1.86777,1.86777,132400000.0
2005-05-12 13:03:00,1.86775,1.86775,1.8676,1.86762,54600000.0
2005-05-12 13:04:00,1.86752,1.86756,1.8673,1.8673,110800000.0
2005-05-12 13:05:00,1.86743,1.86745,1.86732,1.86738,51600000.0
2005-05-12 13:06:00,1.86751,1.86756,1.86742,1.86747,45700000.0
2005-05-12 13:07:00,1.8674,1.8674,1.86722,1.8673,154300002.0
2005-05-12 13:08:00,1.86732,1.86749,1.86728,1.86749,36400000.0
2005-05-12 13:09:00,1.86733,1.86733,1.86719,1.86725,55799998.0
2005-05-12 13:10:00,1.86728,1.86728,1.86723,1.86727,43100000.0
2005-05-12 13:11:00,1.86737,1.86737,1.86714,1.86732,128200001.0
2005-05-12 13:12:00,1.86735,1.86735,1.86709,1.86715,91700001.0
2005-05-12 13:13:00,1.86695,1.86695,1.86675,1.86688,39400000.0
2005-05-12 13:14:00,1.86707,1.86719,1.86695,1.86719,62500000.0
2005-05-12 13:15:00,1.86717,1.86719,1.86703,1.86703,23100000.0
2005-05-12 13:16:00,1.86703,1.86703,1.8669,1.86699,49800000.0
2005-05-12 13:17:00,1.86708,1.86722,1.86703,1.86721,45200000.0
2005-05-12 13:18:00,1.86722,1.86722,1.86698,1.86698,71100000.0
2005-05-12 13:19:00,1.8672,1.86725,1.86715,1.86725,70700001.0
2005-05-12 13:20:00,1.86727,1.86738,1.86727,1.86738,55300000.0
2005-05-12 13:21:00,1.86737,1.86737,1.86721,1.8673,60600000.0
2005-05-12 13:22:00,1.86734,1.86743,1.8673,1.86733,118800000.0
2005-05-12 13:23:00,1.86751,1.8676,1.86751,1.8676,22800000.0
2005-05-12 13:24:00,1.86748,1.86751,1.86745,1.86745,31700000.0
2005-05-12 13:25:00,1.86756,1.86788,1.86756,1.86788,45800000.0
2005-05-12 13:26:00,1.86775,1.86789,1.8676,1.8676,32400000.0
2005-05-12 13:27:00,1.86743,1.86763,1.86729,1.86756,84000000.0
2005-05-12 13:28:00,1.86745,1.86747,1.86737,1.86739,71499998.0
2005-05-12 13:29:00,1.86745,1.86755,1.86734,1.86748,134300003.0
2005-05-12 13:30:00,1.86752,1.86766,1.86748,1.8675,57500000.0
2005-05-12 13:31:00,1.86748,1.86763,1.86731,1.86763,39000000.0
2005-05-12 13:32:00,1.86767,1.86791,1.86767,1.86791,5300000.0
2005-05-12 13:33:00,1.86812,1.86821,1.86805,1.86817,55099999.0
2005-05-12 13:34:00,1.8683,1.86854,1.86826,1.86854,85700001.0
2005-05-12 13:35:00,1.86856,1.86856,1.86825,1.86837,86499999.0
2005-05-12 13:36:00,1.86842,1.86842,1.86823,1.86835,97499997.0
2005-05-12 13:37:00,1.86833,1.86839,1.86829,1.86829,75000001.0
2005-05-12 13:38:00,1.86839,1.8686,1.86839,1.86859,79569998.0
2005-05-12 13:39:00,1.86851,1.86859,1.86843,1.86843,49000000.0
2005-05-12 13:40:00,1.86842,1.86847,1.86829,1.86847,61299999.0
2005-05-12 13:41:00,1.86851,1.86851,1.8683,1.86833,46800000.0
2005-05-12 13:42:00,1.8683,1.86836,1.86816,1.86825,71299999.0
2005-05-12 13:43:00,1.86825,1.86833,1.86822,1.86833,38500000.0
2005-05-12 13:44:00,1.8683,1.86843,1.86825,1.86843,54300000.0
2005-05-12 13:45:00,1.86838,1.86843,1.86837,1.86842,26500000.0
2005-05-12 13:46:00,1.86835,1.86835,1.86827,1.86835,52700000.0
2005-05-12 13:47:00,1.86833,1.86859,1.86833,1.86845,55700002.0
2005-05-12 13:48:00,1.86853,1.86853,1.86835,1.86845,51000000.0
2005-05-12 13:49:00,1.86843,1.8685,1.86827,1.8685,44100000.0
2005-05-12 13:50:00,1.86861,1.86861,1.86851,1.86857,45499999.0
2005-05-12 13:51:00,1.86862,1.8689,1.86862,1.86881,82200000.0
2005-05-12 13:52:00,1.86881,1.86881,1.86859,1.86868,81499998.0
2005-05-12 13:53:00,1.86863,1.86863,1.86842,1.8685,68600000.0
2005-05-12 13:54:00,1.86835,1.86835,1.86824,1.86833,76900000.0
2005-05-12 13:55:00,1.86835,1.86862,1.8683,1.86853,77900001.0
2005-05-12 13:56:00,1.86848,1.86857,1.86842,1.86857,69400002.0
2005-05-12 13:57:00,1.86863,1.86875,1.86844,1.86863,73900001.0
2005-05-12 13:58:00,1.8687,1.86876,1.86857,1.86859,41600000.0
2005-05-12 13:59:00,1.86867,1.86868,1.86853,1.86857,108499999.0
2005-05-12 14:00:00,1.86866,1.8689,1.86866,1.86884,78100000.0
2005-05-12 14:01:00,1.869,1.86902,1.86889,1.86895,66900001.0
2005-05-12 14:02:00,1.86903,1.86903,1.86892,1.86899,31200000.0
2005-05-12 14:03:00,1.86892,1.869,1.86892,1.86897,34500001.0
2005-05-12 14:04:00,1.8689,1.8691,1.86886,1.8691,48800000.0
2005-05-12 14:05:00,1.86896,1.86896,1.86886,1.86893,75699999.0
2005-05-12 14:06:00,1.86892,1.86892,1.86862,1.86862,54800000.0
2005-05-12 14:07:00,1.86853,1.86861,1.86844,1.86846,35100000.0
2005-05-12 14:08:00,1.86835,1.86848,1.86811,1.86848,81400001.0
2005-05-12 14:09:00,1.86853,1.86858,1.8684,1.86857,33900000.0
2005-05-12 14:10:00,1.86843,1.86858,1.8683,1.86858,42100000.0
2005-05-12 14:11:00,1.86853,1.86865,1.8685,1.86858,67399999.0
2005-05-12 14:12:00,1.86853,1.8686,1.86853,1.86858,63400001.0
2005-05-12 14:13:00,1.86861,1.86861,1.86841,1.86843,50500000.0
2005-05-12 14:14:00,1.8685,1.86861,1.8685,1.86861,79100001.0
2005-05-12 14:15:00,1.86852,1.86861,1.86849,1.86857,91000000.0
2005-05-12 14:16:00,1.86846,1.86858,1.86846,1.86858,58700000.0
2005-05-12 14:17:00,1.86858,1.86868,1.86855,1.86857,39800000.0
2005-05-12 14:18:00,1.86858,1.86863,1.86846,1.86859,66500001.0
2005-05-12 14:19:00,1.86851,1.86851,1.8683,1.86845,74599999.0
2005-05-12 14:20:00,1.86817,1.8683,1.86811,1.86812,42800000.0
2005-05-12 14:21:00,1.86812,1.86826,1.86812,1.86818,70300001.0
2005-05-12 14:22:00,1.86805,1.86819,1.86797,1.86797,72700000.0
2005-05-12 14:23:00,1.86795,1.86806,1.86792,1.86794,48600000.0
2005-05-12 14:24:00,1.86802,1.86802,1.86778,1.86783,125869998.0
2005-05-12 14:25:00,1.86784,1.86796,1.8678,1.8678,60900001.0
2005-05-12 14:26:00,1.86769,1.86797,1.86767,1.86783,89300001.0
2005-05-12 14:27:00,1.86772,1.86782,1.86753,1.86766,59700001.0
2005-05-12 14:28:00,1.867,1.86778,1.867,1.86774,59500000.0
2005-05-12 14:29:00,1.86777,1.86785,1.86744,1.86773,37000001.0
2005-05-12 14:30:00,1.86675,1.86675,1.86254,1.86346,42500000.0
2005-05-12 14:31:00,1.8632,1.8632,1.86238,1.86312,88850001.0
2005-05-12 14:32:00,1.86305,1.86305,1.86234,1.86255,24500000.0
2005-05-12 14:33:00,1.86268,1.86303,1.86259,1.86298,41300000.0
2005-05-12 14:34:00,1.86292,1.86302,1.86266,1.8628,37500000.0
2005-05-12 14:35:00,1.8628,1.86297,1.86276,1.86292,53699999.0
2005-05-12 14:36:00,1.86322,1.86339,1.86315,1.86328,65800001.0
2005-05-12 14:37:00,1.86339,1.8643,1.86327,1.8643,129350004.0
2005-05-12 14:38:00,1.8644,1.8644,1.86398,1.86433,62400000.0
2005-05-12 14:39:00,1.8643,1.86434,1.86393,1.86396,92000000.0
2005-05-12 14:40:00,1.8642,1.8643,1.86383,1.86391,87999998.0
2005-05-12 14:41:00,1.86372,1.86372,1.86302,1.86302,31700000.0
2005-05-12 14:42:00,1.86293,1.86326,1.86288,1.86319,134799998.0
2005-05-12 14:43:00,1.86315,1.86318,1.86274,1.86275,58100000.0
2005-05-12 14:44:00,1.86261,1.86275,1.86248,1.86275,33500000.0
2005-05-12 14:45:00,1.86287,1.863,1.86282,1.86296,72900000.0
2005-05-12 14:46:00,1.86263,1.86294,1.86258,1.86269,97000001.0
2005-05-12 14:47:00,1.8624,1.8624,1.86195,1.86195,76499999.0
2005-05-12 14:48:00,1.86155,1.86155,1.86108,1.86108,14100000.0
2005-05-12 14:49:00,1.86115,1.86123,1.86082,1.86082,16500000.0
2005-05-12 14:50:00,1.86102,1.86123,1.86088,1.86123,53600001.0
2005-05-12 14:51:00,1.8613,1.86145,1.86086,1.8609,52000000.0
2005-05-12 14:52:00,1.86102,1.86134,1.86097,1.86134,43900000.0
2005-05-12 14:53:00,1.8614,1.8614,1.86041,1.86041,67000000.0
2005-05-12 14:54:00,1.86028,1.86082,1.86028,1.86072,71300000.0
2005-05-12 14:55:00,1.86043,1.86067,1.86025,1.86062,77799999.0
2005-05-12 14:56:00,1.86062,1.86064,1.86018,1.86064,98699998.0
2005-05-12 14:57:00,1.86083,1.86103,1.86077,1.86093,119700002.0
2005-05-12 14:58:00,1.8611,1.8611,1.8605,1.86063,73600000.0
2005-05-12 14:59:00,1.86066,1.8615,1.86066,1.8615,51700000.0
2005-05-12 15:00:00,1.86148,1.86224,1.86148,1.86224,70500000.0
2005-05-12 15:01:00,1.86211,1.86234,1.86211,1.86221,111199999.0
2005-05-12 15:02:00,1.86196,1.86196,1.86155,1.86155,56300001.0
2005-05-12 15:03:00,1.86162,1.86168,1.8613,1.86147,78900002.0
2005-05-12 15:04:00,1.86165,1.86189,1.86163,1.86185,71500002.0
2005-05-12 15:05:00,1.86175,1.86175,1.86148,1.86164,38100000.0
2005-05-12 15:06:00,1.86166,1.86195,1.86166,1.86195,93900002.0
2005-05-12 15:07:00,1.86178,1.86189,1.86164,1.86189,59500001.0
2005-05-12 15:08:00,1.86185,1.86203,1.86171,1.86203,46400000.0
2005-05-12 15:09:00,1.86203,1.86236,1.86201,1.86219,95999999.0
2005-05-12 15:10:00,1.86189,1.86197,1.86183,1.86197,84399999.0
2005-05-12 15:11:00,1.86203,1.86203,1.86181,1.86185,38200000.0
2005-05-12 15:12:00,1.86203,1.86225,1.86203,1.86208,64500000.0
2005-05-12 15:13:00,1.86187,1.86209,1.86187,1.86206,91900000.0
2005-05-12 15:14:00,1.86228,1.86237,1.86214,1.86237,86200001.0
2005-05-12 15:15:00,1.86237,1.86243,1.86232,1.86243,81500000.0
2005-05-12 15:16:00,1.86213,1.86213,1.86174,1.86191,69099999.0
2005-05-12 15:17:00,1.86175,1.8619,1.86168,1.8619,54600001.0
2005-05-12 15:18:00,1.862,1.862,1.86157,1.86164,95900000.0
2005-05-12 15:19:00,1.86165,1.86176,1.86154,1.86162,60100000.0
2005-05-12 15:20:00,1.86169,1.86188,1.86164,1.86188,67799999.0
2005-05-12 15:21:00,1.8619,1.86195,1.8618,1.8619,99300001.0
2005-05-12 15:22:00,1.86205,1.86228,1.86205,1.86226,55000000.0
2005-05-12 15:23:00,1.8624,1.8624,1.86213,1.8622,143499995.0
2005-05-12 15:24:00,1.86224,1.86224,1.86166,1.86196,88500000.0
2005-05-12 15:25:00,1.862,1.862,1.86168,1.86182,58200000.0
2005-05-12 15:26:00,1.862,1.862,1.86178,1.86189,54700000.0
2005-05-12 15:27:00,1.86173,1.86189,1.86173,1.86186,47200001.0
2005-05-12 15:28:00,1.86187,1.86199,1.86187,1.86192,37400001.0
2005-05-12 15:29:00,1.86197,1.86204,1.86172,1.86172,59900000.0
2005-05-12 15:30:00,1.86183,1.86183,1.8616,1.8616,55300000.0
2005-05-12 15:31:00,1.86163,1.86181,1.86153,1.86178,83299999.0
2005-05-12 15:32:00,1.86189,1.86189,1.8615,1.8615,59200000.0
2005-05-12 15:33:00,1.86164,1.86183,1.86164,1.86183,66000000.0
2005-05-12 15:34:00,1.86189,1.86197,1.86173,1.86197,71100000.0
2005-05-12 15:35:00,1.86203,1.8621,1.86201,1.86207,55200000.0
2005-05-12 15:36:00,1.86217,1.86217,1.862,1.862,48899999.0
2005-05-12 15:37:00,1.86202,1.86208,1.862,1.86208,78700000.0
2005-05-12 15:38:00,1.86213,1.8623,1.86211,1.86225,39300000.0
2005-05-12 15:39:00,1.86228,1.86239,1.86228,1.86231,35300001.0
2005-05-12 15:40:00,1.86238,1.86259,1.86235,1.86245,84900000.0
2005-05-12 15:41:00,1.86242,1.86247,1.86225,1.8623,69100000.0
2005-05-12 15:42:00,1.86235,1.86235,1.8621,1.86225,117899998.0
2005-05-12 15:43:00,1.86221,1.86236,1.86215,1.86234,56900001.0
2005-05-12 15:44:00,1.86236,1.86236,1.86197,1.86197,25700000.0
2005-05-12 15:45:00,1.86202,1.8623,1.86197,1.8623,125100000.0
2005-05-12 15:46:00,1.86231,1.86236,1.86223,1.86236,83599998.0
2005-05-12 15:47:00,1.86233,1.8627,1.8623,1.8627,77500000.0
2005-05-12 15:48:00,1.86256,1.86256,1.86198,1.8621,108900001.0
2005-05-12 15:49:00,1.8621,1.86276,1.8621,1.86276,74900000.0
2005-05-12 15:50:00,1.86248,1.86248,1.8623,1.86231,51900001.0
2005-05-12 15:51:00,1.8626,1.8626,1.86246,1.8626,62600000.0
2005-05-12 15:52:00,1.86243,1.86268,1.86243,1.86257,110000000.0
2005-05-12 15:53:00,1.86255,1.86266,1.86253,1.86253,32600000.0
2005-05-12 15:54:00,1.86235,1.86256,1.86235,1.86256,71799998.0
2005-05-12 15:55:00,1.8628,1.86312,1.8628,1.86312,47800000.0
2005-05-12 15:56:00,1.86322,1.86335,1.86303,1.86303,27800000.0
2005-05-12 15:57:00,1.86301,1.86301,1.86274,1.86288,82499999.0
2005-05-12 15:58:00,1.86265,1.86273,1.8626,1.86262,55046994.0
2005-05-12 15:59:00,1.8625,1.86266,1.8625,1.86266,53300001.0
2005-05-12 16:00:00,1.86253,1.86253,1.86216,1.86217,61700000.0
2005-05-12 16:01:00,1.86231,1.86231,1.86195,1.862,93400002.0
2005-05-12 16:02:00,1.86213,1.86245,1.86207,1.86245,69200000.0
2005-05-12 16:03:00,1.8625,1.8625,1.86218,1.86218,20600000.0
2005-05-12 16:04:00,1.862,1.86209,1.86187,1.86187,35800000.0
2005-05-12 16:05:00,1.8618,1.8618,1.86123,1.86127,73200000.0
2005-05-12 16:06:00,1.8611,1.86169,1.86093,1.86164,64000000.0
2005-05-12 16:07:00,1.86185,1.86196,1.86165,1.86173,90099999.0
2005-05-12 16:08:00,1.86154,1.86154,1.86132,1.86144,48100001.0
2005-05-12 16:09:00,1.86148,1.86182,1.86148,1.86182,62800000.0
2005-05-12 16:10:00,1.86179,1.86193,1.86176,1.86182,97800001.0
2005-05-12 16:11:00,1.86195,1.86204,1.8618,1.86204,98799999.0
2005-05-12 16:12:00,1.86205,1.86225,1.86202,1.86219,87800000.0
2005-05-12 16:13:00,1.86215,1.86215,1.86186,1.86196,72200000.0
2005-05-12 16:14:00,1.86187,1.86187,1.86168,1.86168,61546995.0
2005-05-12 16:15:00,1.86177,1.86177,1.8616,1.86165,75500000.0
2005-05-12 16:16:00,1.8616,1.86189,1.8616,1.86189,74500000.0
2005-05-12 16:17:00,1.86201,1.86201,1.86177,1.86198,136400001.0
2005-05-12 16:18:00,1.86183,1.86194,1.86183,1.86188,44300001.0
2005-05-12 16:19:00,1.86187,1.8619,1.86177,1.86178,12900000.0
2005-05-12 16:20:00,1.86181,1.86181,1.86174,1.86174,12300000.0
2005-05-12 16:21:00,1.8616,1.86198,1.8616,1.86185,66200002.0
2005-05-12 16:22:00,1.86182,1.86185,1.86169,1.86185,62300000.0
2005-05-12 16:23:00,1.86183,1.86185,1.86161,1.86173,46500001.0
2005-05-12 16:24:00,1.86153,1.86153,1.86135,1.86152,62200000.0
2005-05-12 16:25:00,1.86133,1.86133,1.86086,1.86087,47000001.0
2005-05-12 16:26:00,1.86093,1.86122,1.8609,1.86116,56500000.0
2005-05-12 16:27:00,1.86104,1.86139,1.86104,1.86138,85400002.0
2005-05-12 16:28:00,1.8613,1.8613,1.86089,1.86097,57800000.0
2005-05-12 16:29:00,1.86115,1.8615,1.86114,1.8615,61700001.0
2005-05-12 16:30:00,1.86148,1.862,1.86146,1.862,29100000.0
2005-05-12 16:31:00,1.86226,1.86293,1.86226,1.86259,48200000.0
2005-05-12 16:32:00,1.86247,1.86269,1.86236,1.86268,62200000.0
2005-05-12 16:33:00,1.8625,1.8625,1.86237,1.86243,70900000.0
2005-05-12 16:34:00,1.86268,1.86294,1.86252,1.86294,60299999.0
2005-05-12 16:35:00,1.8629,1.8629,1.86252,1.86255,82600000.0
2005-05-12 16:36:00,1.8623,1.8623,1.86208,1.86212,75300000.0
2005-05-12 16:37:00,1.86202,1.86205,1.86172,1.86183,98700002.0
2005-05-12 16:38:00,1.86167,1.86205,1.86167,1.86205,27000000.0
2005-05-12 16:39:00,1.86188,1.8622,1.86188,1.8622,104200000.0
2005-05-12 16:40:00,1.86213,1.86294,1.86212,1.8629,57700000.0
2005-05-12 16:41:00,1.86244,1.86284,1.86244,1.86282,89999999.0
2005-05-12 16:42:00,1.86259,1.86259,1.86224,1.86243,60100001.0
2005-05-12 16:43:00,1.86246,1.86267,1.86246,1.86267,52500000.0
2005-05-12 16:44:00,1.86256,1.86295,1.86256,1.86295,44500000.0
2005-05-12 16:45:00,1.8627,1.86277,1.86264,1.86277,106100003.0
2005-05-12 16:46:00,1.86273,1.86286,1.86265,1.86279,80200000.0
2005-05-12 16:47:00,1.86273,1.86301,1.86267,1.86301,36100000.0
2005-05-12 16:48:00,1.86331,1.86354,1.86304,1.86354,127900000.0
2005-05-12 16:49:00,1.86365,1.86381,1.8634,1.8634,86099998.0
2005-05-12 16:50:00,1.86337,1.86342,1.86318,1.86318,54100000.0
2005-05-12 16:51:00,1.86278,1.86307,1.86277,1.8629,54800000.0
2005-05-12 16:52:00,1.8627,1.8627,1.86229,1.86229,68899998.0
2005-05-12 16:53:00,1.86209,1.86209,1.86172,1.86176,77699998.0
2005-05-12 16:54:00,1.86175,1.86209,1.86175,1.86209,71100000.0
2005-05-12 16:55:00,1.86222,1.86224,1.86207,1.86222,65899999.0
2005-05-12 16:56:00,1.8623,1.8624,1.86228,1.86233,52400000.0
2005-05-12 16:57:00,1.86241,1.86241,1.86199,1.8624,40400000.0
2005-05-12 16:58:00,1.86224,1.86278,1.86224,1.86278,76899999.0
2005-05-12 16:59:00,1.86294,1.86372,1.86294,1.86372,122200001.0
2005-05-12 17:00:00,1.86351,1.86351,1.86301,1.8633,88000000.0
2005-05-12 17:01:00,1.8636,1.86373,1.86354,1.86373,62899999.0
2005-05-12 17:02:00,1.86393,1.86416,1.86385,1.86394,157599998.0
2005-05-12 17:03:00,1.86376,1.86387,1.86368,1.86386,37600000.0
2005-05-12 17:04:00,1.86374,1.86403,1.8636,1.86403,36600000.0
2005-05-12 17:05:00,1.86418,1.86435,1.86408,1.86408,58599998.0
2005-05-12 17:06:00,1.86437,1.86464,1.86423,1.86448,56200000.0
2005-05-12 17:07:00,1.86491,1.86507,1.86461,1.86465,91199999.0
2005-05-12 17:08:00,1.86458,1.86458,1.86404,1.86404,61999998.0
2005-05-12 17:09:00,1.8641,1.86466,1.86397,1.86466,41600000.0
2005-05-12 17:10:00,1.86492,1.86505,1.86469,1.86491,75300000.0
2005-05-12 17:11:00,1.8648,1.86513,1.8648,1.86505,79600000.0
2005-05-12 17:12:00,1.86517,1.86517,1.86476,1.86484,71500001.0
2005-05-12 17:13:00,1.86467,1.86507,1.86467,1.86502,66000000.0
2005-05-12 17:14:00,1.86503,1.86503,1.8648,1.86484,47700000.0
2005-05-12 17:15:00,1.86479,1.86512,1.86479,1.86512,47100000.0
2005-05-12 17:16:00,1.86525,1.86625,1.86521,1.86625,64100000.0
2005-05-12 17:17:00,1.86627,1.86628,1.86549,1.86549,99300000.0
2005-05-12 17:18:00,1.86553,1.86559,1.86539,1.86559,64699999.0
2005-05-12 17:19:00,1.86565,1.86565,1.86536,1.86536,39900000.0
2005-05-12 17:20:00,1.86518,1.866,1.86516,1.866,74299999.0
2005-05-12 17:21:00,1.86629,1.8664,1.86615,1.8664,107200001.0
2005-05-12 17:22:00,1.86628,1.86637,1.86618,1.86619,82900000.0
2005-05-12 17:23:00,1.86612,1.86642,1.86612,1.86621,31800000.0
2005-05-12 17:24:00,1.86642,1.86652,1.86642,1.86652,18100000.0
2005-05-12 17:25:00,1.86653,1.86666,1.86641,1.86666,56400000.0
2005-05-12 17:26:00,1.86657,1.86657,1.86606,1.86606,63269999.0
2005-05-12 17:27:00,1.86582,1.86582,1.86557,1.86562,105199999.0
2005-05-12 17:28:00,1.86543,1.86543,1.86527,1.86537,95000000.0
2005-05-12 17:29:00,1.86555,1.86564,1.86552,1.86563,80200000.0
2005-05-12 17:30:00,1.86558,1.86583,1.86558,1.86583,87700000.0
2005-05-12 17:31:00,1.86563,1.86603,1.86563,1.86597,106899997.0
2005-05-12 17:32:00,1.86577,1.86577,1.86546,1.8655,47200001.0
2005-05-12 17:33:00,1.86554,1.86554,1.86536,1.8654,77600001.0
2005-05-12 17:34:00,1.8654,1.8654,1.86514,1.86527,47899999.0
2005-05-12 17:35:00,1.86526,1.86533,1.86512,1.86528,61000001.0
2005-05-12 17:36:00,1.86528,1.86533,1.86522,1.86533,45800000.0
2005-05-12 17:37:00,1.8652,1.8652,1.86499,1.86503,109800004.0
2005-05-12 17:38:00,1.86508,1.86522,1.86497,1.86513,70300001.0
2005-05-12 17:39:00,1.865,1.865,1.86484,1.86496,31500000.0
2005-05-12 17:40:00,1.86499,1.86508,1.86495,1.865,62300000.0
2005-05-12 17:41:00,1.86493,1.86494,1.86487,1.86493,82999999.0
2005-05-12 17:42:00,1.86483,1.86483,1.86471,1.86482,59700001.0
2005-05-12 17:43:00,1.86482,1.86526,1.86482,1.86526,43800000.0
2005-05-12 17:44:00,1.86535,1.86538,1.86523,1.86538,50099999.0
2005-05-12 17:45:00,1.86535,1.8655,1.86532,1.8655,9600000.0
2005-05-12 17:46:00,1.86554,1.86564,1.8655,1.8655,118000001.0
2005-05-12 17:47:00,1.86549,1.86555,1.8654,1.86555,96500000.0
2005-05-12 17:48:00,1.8656,1.86578,1.8656,1.86578,18500000.0
2005-05-12 17:49:00,1.86574,1.86579,1.86564,1.86577,59500000.0
2005-05-12 17:50:00,1.86562,1.8657,1.86557,1.86557,53900000.0
2005-05-12 17:51:00,1.86552,1.86553,1.86522,1.8653,126500002.0
2005-05-12 17:52:00,1.8652,1.8652,1.86502,1.86515,43100001.0
2005-05-12 17:53:00,1.86512,1.86512,1.86501,1.86512,74100001.0
2005-05-12 17:54:00,1.86496,1.86507,1.86483,1.86497,115000000.0
2005-05-12 17:55:00,1.86478,1.86478,1.86462,1.86463,32000000.0
2005-05-12 17:56:00,1.8645,1.86519,1.86441,1.86519,75400001.0
2005-05-12 17:57:00,1.86504,1.86504,1.86482,1.86484,29700000.0
2005-05-12 17:58:00,1.86485,1.86499,1.86479,1.86492,59900000.0
2005-05-12 17:59:00,1.86475,1.86486,1.86468,1.86477,123550001.0
2005-05-12 18:00:00,1.86465,1.86471,1.86459,1.86463,115100000.0
2005-05-12 18:01:00,1.86473,1.86493,1.86471,1.86488,900099994.0
2005-05-12 18:02:00,1.86488,1.8652,1.86479,1.8652,1062599998.0
2005-05-12 18:03:00,1.86513,1.86513,1.86491,1.86492,1209800000.0
2005-05-12 18:04:00,1.86497,1.86505,1.86475,1.86488,793650009.0
2005-05-12 18:05:00,1.8648,1.86508,1.8648,1.86489,1050250000.0
2005-05-12 18:06:00,1.86489,1.86495,1.86482,1.86485,1068499993.0
2005-05-12 18:07:00,1.86484,1.86492,1.86473,1.86488,1103950005.0
2005-05-12 18:08:00,1.86495,1.86506,1.86472,1.86472,1317099999.0
2005-05-12 18:09:00,1.86474,1.86502,1.86474,1.86485,566100000.0
2005-05-12 18:10:00,1.86491,1.86491,1.86465,1.86465,683450004.0
2005-05-12 18:11:00,1.8647,1.86479,1.86458,1.86466,573199995.0
2005-05-12 18:12:00,1.8648,1.8648,1.86453,1.86457,715300007.0
2005-05-12 18:13:00,1.86451,1.86476,1.86451,1.86475,531799997.0
2005-05-12 18:14:00,1.8647,1.8648,1.86463,1.86468,877250000.0
2005-05-12 18:15:00,1.86475,1.8649,1.86466,1.86478,844750000.0
2005-05-12 18:16:00,1.86482,1.8649,1.86471,1.86478,690999998.0
2005-05-12 18:17:00,1.8648,1.8648,1.86452,1.86461,400000002.0
2005-05-12 18:18:00,1.86462,1.86472,1.86457,1.86466,630599995.0
2005-05-12 18:19:00,1.86486,1.86498,1.86481,1.86486,605900003.0
2005-05-12 18:20:00,1.86495,1.8657,1.86487,1.8657,412199999.0
2005-05-12 18:21:00,1.86579,1.86608,1.86579,1.86603,680500000.0
2005-05-12 18:22:00,1.86573,1.86588,1.86566,1.86579,548400002.0
2005-05-12 18:23:00,1.8656,1.86573,1.86553,1.86573,813100000.0
2005-05-12 18:24:00,1.86577,1.86583,1.86556,1.86577,860399995.0
2005-05-12 18:25:00,1.86575,1.86609,1.86572,1.86591,662500005.0
2005-05-12 18:26:00,1.86599,1.86599,1.86573,1.86573,498100002.0
2005-05-12 18:27:00,1.86581,1.86581,1.86528,1.86571,905200001.0
2005-05-12 18:28:00,1.86565,1.86569,1.86534,1.86565,429099999.0
2005-05-12 18:29:00,1.86562,1.86567,1.86514,1.86553,781400002.0
2005-05-12 18:30:00,1.86561,1.86577,1.86547,1.86573,762199995.0
2005-05-12 18:31:00,1.8658,1.86604,1.86571,1.86604,543700005.0
2005-05-12 18:32:00,1.8661,1.86622,1.86609,1.86617,344999999.0
2005-05-12 18:33:00,1.86612,1.86626,1.86612,1.86617,732399999.0
2005-05-12 18:34:00,1.86624,1.86645,1.86619,1.86635,635100000.0
2005-05-12 18:35:00,1.8664,1.86643,1.86607,1.86626,380799997.0
2005-05-12 18:36:00,1.86616,1.86628,1.86565,1.86628,118600000.0
2005-05-12 18:37:00,1.86612,1.8662,1.86567,1.86602,150649998.0
2005-05-12 18:38:00,1.86595,1.86608,1.86584,1.86604,232000001.0
2005-05-12 18:39:00,1.86588,1.86603,1.86577,1.86577,209899998.0
2005-05-12 18:40:00,1.86581,1.86581,1.86559,1.8657,378599998.0
2005-05-12 18:41:00,1.8657,1.86579,1.86568,1.86575,336100001.0
2005-05-12 18:42:00,1.86573,1.86573,1.86565,1.8657,139000000.0
2005-05-12 18:43:00,1.86572,1.86575,1.86557,1.86568,85600000.0
2005-05-12 18:44:00,1.86563,1.86578,1.86559,1.86562,495799996.0
2005-05-12 18:45:00,1.86555,1.86555,1.86532,1.86554,199200001.0
2005-05-12 18:46:00,1.86551,1.86561,1.86544,1.86554,172999999.0
2005-05-12 18:47:00,1.86548,1.86559,1.86532,1.86548,169399999.0
2005-05-12 18:48:00,1.86535,1.86547,1.86535,1.86542,344399997.0
2005-05-12 18:49:00,1.86523,1.86531,1.86513,1.8652,59000000.0
2005-05-12 18:50:00,1.86516,1.86516,1.86484,1.86502,212869997.0
2005-05-12 18:51:00,1.86495,1.86514,1.86493,1.86508,381800000.0
2005-05-12 18:52:00,1.86494,1.86503,1.86481,1.86494,526399991.0
2005-05-12 18:53:00,1.86486,1.86498,1.86476,1.86476,379400000.0
2005-05-12 18:54:00,1.86485,1.865,1.86483,1.86494,252300003.0
2005-05-12 18:55:00,1.86499,1.865,1.86482,1.8649,737969997.0
2005-05-12 18:56:00,1.8649,1.86511,1.86484,1.86511,205900000.0
2005-05-12 18:57:00,1.865,1.86507,1.86474,1.86497,434399998.0
2005-05-12 18:58:00,1.86491,1.86491,1.86463,1.86475,685500004.0
2005-05-12 18:59:00,1.86495,1.86511,1.86494,1.86494,436600000.0
2005-05-12 19:00:00,1.86494,1.86495,1.86467,1.86488,185600001.0
2005-05-12 19:01:00,1.86491,1.86505,1.86472,1.86505,90300001.0
2005-05-12 19:02:00,1.865,1.86505,1.86495,1.86497,357700000.0
2005-05-12 19:03:00,1.86498,1.86504,1.86483,1.8649,560849997.0
2005-05-12 19:04:00,1.86494,1.86494,1.86483,1.86486,238199998.0
2005-05-12 19:05:00,1.86487,1.86508,1.86487,1.86505,124899999.0
2005-05-12 19:06:00,1.86497,1.86506,1.86488,1.86497,772400004.0
2005-05-12 19:07:00,1.86493,1.86493,1.8648,1.86493,436099996.0
2005-05-12 19:08:00,1.86489,1.86494,1.86478,1.86494,448400000.0
2005-05-12 19:09:00,1.86495,1.86495,1.86485,1.86495,329899999.0
2005-05-12 19:10:00,1.86494,1.86504,1.86492,1.86497,389100000.0
2005-05-12 19:11:00,1.86491,1.86504,1.86483,1.86497,143799999.0
2005-05-12 19:12:00,1.86498,1.86519,1.86482,1.86482,282999997.0
2005-05-12 19:13:00,1.8648,1.86503,1.8648,1.86497,458400002.0
2005-05-12 19:14:00,1.86498,1.8652,1.86495,1.8652,199200000.0
2005-05-12 19:15:00,1.86522,1.86526,1.86507,1.86518,352599996.0
2005-05-12 19:16:00,1.86527,1.86527,1.86515,1.8652,97600001.0
2005-05-12 19:17:00,1.86518,1.86521,1.86489,1.86521,155700000.0
2005-05-12 19:18:00,1.86521,1.86521,1.8649,1.86513,199000000.0
2005-05-12 19:19:00,1.8651,1.86519,1.86503,1.86515,299969997.0
2005-05-12 19:20:00,1.86512,1.86524,1.86509,1.86512,331499998.0
2005-05-12 19:21:00,1.86512,1.86522,1.86512,1.86517,295170001.0
2005-05-12 19:22:00,1.86518,1.86518,1.865,1.86509,359200002.0
2005-05-12 19:23:00,1.86498,1.86518,1.86498,1.86514,342900003.0
2005-05-12 19:24:00,1.86518,1.86537,1.86511,1.86525,116700001.0
2005-05-12 19:25:00,1.86505,1.86505,1.865,1.86505,86200000.0
2005-05-12 19:26:00,1.86507,1.86516,1.86504,1.86505,361500000.0
2005-05-12 19:27:00,1.8652,1.86531,1.86511,1.86518,526600003.0
2005-05-12 19:28:00,1.86508,1.86509,1.86489,1.86499,367699998.0
2005-05-12 19:29:00,1.86487,1.86505,1.86483,1.86498,235299999.0
2005-05-12 19:30:00,1.86488,1.86493,1.8648,1.86489,481699997.0
2005-05-12 19:31:00,1.86492,1.86501,1.8648,1.8648,300000000.0
2005-05-12 19:32:00,1.86482,1.86482,1.86443,1.86443,402099995.0
2005-05-12 19:33:00,1.86443,1.86472,1.86443,1.86472,214700001.0
2005-05-12 19:34:00,1.86484,1.86484,1.86436,1.86436,220399996.0
2005-05-12 19:35:00,1.86442,1.86454,1.86439,1.86448,460700000.0
2005-05-12 19:36:00,1.86443,1.86443,1.8642,1.8642,288500000.0
2005-05-12 19:37:00,1.86432,1.86443,1.86423,1.86423,226900004.0
2005-05-12 19:38:00,1.86419,1.8642,1.86412,1.86412,118999997.0
2005-05-12 19:39:00,1.86416,1.86416,1.86391,1.86403,139599999.0
2005-05-12 19:40:00,1.86406,1.8642,1.86405,1.8641,439500001.0
2005-05-12 19:41:00,1.86408,1.86417,1.86405,1.86409,320969997.0
2005-05-12 19:42:00,1.86412,1.86422,1.8641,1.8641,267400004.0
2005-05-12 19:43:00,1.86422,1.86422,1.86401,1.86401,137099998.0
2005-05-12 19:44:00,1.86402,1.86421,1.86402,1.86417,420399998.0
2005-05-12 19:45:00,1.86418,1.86423,1.8641,1.86423,192400002.0
2005-05-12 19:46:00,1.86422,1.86422,1.86409,1.8641,336199996.0
2005-05-12 19:47:00,1.86412,1.86418,1.86412,1.86417,113800001.0
2005-05-12 19:48:00,1.8642,1.86426,1.8641,1.86426,234100001.0
2005-05-12 19:49:00,1.86432,1.86432,1.86412,1.86423,257749999.0
2005-05-12 19:50:00,1.86423,1.86423,1.86408,1.86411,257150000.0
2005-05-12 19:51:00,1.86419,1.86447,1.86396,1.86426,295100000.0
2005-05-12 19:52:00,1.86415,1.86415,1.8641,1.8641,145499998.0
2005-05-12 19:53:00,1.86417,1.8642,1.86406,1.86414,90899999.0
2005-05-12 19:54:00,1.86405,1.8641,1.86393,1.86398,162000000.0
2005-05-12 19:55:00,1.86396,1.86415,1.8639,1.86415,115700002.0
2005-05-12 19:56:00,1.8641,1.86421,1.86408,1.86421,303499996.0
2005-05-12 19:57:00,1.8642,1.86426,1.86414,1.8642,293599998.0
2005-05-12 19:58:00,1.86418,1.86419,1.86404,1.8641,374200002.0
2005-05-12 19:59:00,1.86408,1.86431,1.86408,1.86422,274799999.0
2005-05-12 20:00:00,1.86435,1.86439,1.86425,1.86435,223300000.0
2005-05-12 20:01:00,1.86433,1.86433,1.86415,1.86425,227100000.0
2005-05-12 20:02:00,1.86417,1.86431,1.86417,1.86422,98800000.0
2005-05-12 20:03:00,1.86415,1.86437,1.86415,1.86428,46700000.0
2005-05-12 20:04:00,1.86432,1.86453,1.86432,1.86443,155599999.0
2005-05-12 20:05:00,1.86432,1.86446,1.86414,1.86414,150099999.0
2005-05-12 20:06:00,1.86413,1.86445,1.86406,1.86445,170700000.0
2005-05-12 20:07:00,1.86449,1.86462,1.86425,1.86462,144000000.0
2005-05-12 20:08:00,1.86475,1.86478,1.86463,1.86475,245150000.0
2005-05-12 20:09:00,1.86467,1.8647,1.86463,1.8647,133100001.0
2005-05-12 20:10:00,1.86467,1.86474,1.86444,1.86444,92299999.0
2005-05-12 20:11:00,1.86458,1.86473,1.86428,1.86473,70800000.0
2005-05-12 20:12:00,1.86471,1.86497,1.86471,1.86493,415500000.0
2005-05-12 20:13:00,1.86467,1.86471,1.8644,1.8645,162100000.0
2005-05-12 20:14:00,1.86468,1.86471,1.86461,1.86461,98299999.0
2005-05-12 20:15:00,1.86461,1.86488,1.86461,1.86471,383499998.0
2005-05-12 20:16:00,1.86466,1.86485,1.86462,1.86484,148500000.0
2005-05-12 20:17:00,1.86488,1.865,1.86488,1.86491,75500002.0
2005-05-12 20:18:00,1.86508,1.8651,1.86497,1.865,175500001.0
2005-05-12 20:19:00,1.86512,1.86525,1.86496,1.86525,225200002.0
2005-05-12 20:20:00,1.86521,1.86535,1.86506,1.86518,233900001.0
2005-05-12 20:21:00,1.86517,1.86517,1.86493,1.86493,178799999.0
2005-05-12 20:22:00,1.86492,1.86502,1.86492,1.86493,152700001.0
2005-05-12 20:23:00,1.86491,1.86503,1.86487,1.86503,380000002.0
2005-05-12 20:24:00,1.86505,1.86547,1.86503,1.86539,133999998.0
2005-05-12 20:25:00,1.86514,1.86514,1.86478,1.86492,432999998.0
2005-05-12 20:26:00,1.8649,1.86502,1.86483,1.86483,535550006.0
2005-05-12 20:27:00,1.86494,1.86501,1.86483,1.86501,257900000.0
2005-05-12 20:28:00,1.865,1.86503,1.86488,1.86499,337200004.0
2005-05-12 20:29:00,1.86502,1.86502,1.86478,1.8649,271799999.0
2005-05-12 20:30:00,1.8649,1.86494,1.8648,1.86482,821300001.0
2005-05-12 20:31:00,1.86482,1.86487,1.86472,1.86486,421200002.0
2005-05-12 20:32:00,1.8649,1.86498,1.86485,1.8649,496169999.0
2005-05-12 20:33:00,1.86486,1.86486,1.86418,1.86468,282900001.0
2005-05-12 20:34:00,1.86446,1.86465,1.86416,1.86417,151100002.0
2005-05-12 20:35:00,1.86406,1.86421,1.864,1.8641,45100000.0
2005-05-12 20:36:00,1.86412,1.86431,1.86405,1.86424,144200001.0
2005-05-12 20:37:00,1.86413,1.86445,1.86408,1.86445,181900000.0
2005-05-12 20:38:00,1.86435,1.86459,1.86413,1.86436,303099998.0
2005-05-12 20:39:00,1.8644,1.86444,1.86391,1.86404,203200000.0
2005-05-12 20:40:00,1.86458,1.8646,1.8643,1.8644,149000000.0
2005-05-12 20:41:00,1.86435,1.86435,1.86419,1.86426,178600000.0
2005-05-12 20:42:00,1.86422,1.86422,1.86367,1.86367,76099999.0
2005-05-12 20:43:00,1.86372,1.86381,1.86341,1.86381,166600000.0
2005-05-12 20:44:00,1.86404,1.86404,1.86378,1.86385,371950000.0
2005-05-12 20:45:00,1.86362,1.86362,1.86347,1.86347,85899999.0
2005-05-12 20:46:00,1.86343,1.86349,1.86309,1.86309,135400000.0
2005-05-12 20:47:00,1.86321,1.86341,1.86321,1.86335,392899999.0
2005-05-12 20:48:00,1.86326,1.86353,1.86326,1.86344,194300001.0
2005-05-12 20:49:00,1.86338,1.86356,1.8633,1.86355,93600001.0
2005-05-12 20:50:00,1.86364,1.86382,1.86359,1.86382,341099996.0
2005-05-12 20:51:00,1.86393,1.86413,1.86393,1.86399,363299997.0
2005-05-12 20:52:00,1.86395,1.86454,1.86395,1.86451,171999999.0
2005-05-12 20:53:00,1.86459,1.86517,1.86441,1.86512,633149997.0
2005-05-12 20:54:00,1.86523,1.86531,1.86501,1.86516,447000003.0
2005-05-12 20:55:00,1.86522,1.86549,1.86513,1.86537,373699998.0
2005-05-12 20:56:00,1.86533,1.86561,1.86526,1.86547,346400000.0
2005-05-12 20:57:00,1.86554,1.86588,1.86549,1.86564,485770001.0
2005-05-12 20:58:00,1.86562,1.86583,1.86559,1.86564,178399999.0
2005-05-12 20:59:00,1.86551,1.8656,1.86525,1.86534,600899999.0
2005-05-12 21:00:00,1.86513,1.86533,1.86512,1.86527,419800001.0
2005-05-12 21:01:00,1.86514,1.86514,1.86467,1.86474,368799998.0
2005-05-12 21:02:00,1.8646,1.86473,1.86457,1.86473,165100000.0
2005-05-12 21:03:00,1.86473,1.86496,1.86473,1.8648,156600000.0
2005-05-12 21:04:00,1.86479,1.86496,1.86472,1.86482,132600000.0
2005-05-12 21:05:00,1.86493,1.86529,1.86486,1.86505,171700000.0
2005-05-12 21:06:00,1.86485,1.86485,1.86464,1.86477,212449999.0
2005-05-12 21:07:00,1.86492,1.86503,1.86455,1.8646,62100000.0
2005-05-12 21:08:00,1.86459,1.86488,1.86459,1.86488,76599999.0
2005-05-12 21:09:00,1.86485,1.86512,1.86485,1.86503,117500003.0
2005-05-12 21:10:00,1.86507,1.8652,1.865,1.8652,112700003.0
2005-05-12 21:11:00,1.8652,1.86533,1.86518,1.86533,78700000.0
2005-05-12 21:12:00,1.86531,1.86531,1.86511,1.86515,81600000.0
2005-05-12 21:13:00,1.8652,1.86523,1.86515,1.86516,221999998.0
2005-05-12 21:14:00,1.86515,1.86517,1.86493,1.86503,401400000.0
2005-05-12 21:15:00,1.865,1.86519,1.86498,1.86519,370699999.0
2005-05-12 21:16:00,1.86522,1.86522,1.86511,1.86518,69299999.0
2005-05-12 21:17:00,1.86519,1.86528,1.86509,1.86528,143500000.0
2005-05-12 21:18:00,1.86537,1.86551,1.86537,1.86548,48400000.0
2005-05-12 21:19:00,1.86548,1.86555,1.86546,1.86547,106299999.0
2005-05-12 21:20:00,1.86558,1.86558,1.86515,1.86515,298970000.0
2005-05-12 21:21:00,1.86515,1.8654,1.86515,1.8653,194600000.0
2005-05-12 21:22:00,1.86543,1.86543,1.8653,1.86531,182000001.0
2005-05-12 21:23:00,1.8654,1.86572,1.8654,1.86568,27100000.0
2005-05-12 21:24:00,1.86547,1.86547,1.86532,1.8654,195400001.0
2005-05-12 21:25:00,1.86541,1.86547,1.8654,1.86546,102700000.0
2005-05-12 21:26:00,1.86546,1.86546,1.86535,1.86535,13100000.0
2005-05-12 21:27:00,1.8653,1.86535,1.8653,1.8653,111600001.0
2005-05-12 21:28:00,1.86543,1.86554,1.86518,1.86543,228300002.0
2005-05-12 21:29:00,1.86538,1.86542,1.86538,1.86542,4000000.0
2005-05-12 21:30:00,1.86545,1.86545,1.86545,1.86545,16300000.0
2005-05-12 21:31:00,1.86547,1.86553,1.86547,1.86553,25000001.0
2005-05-12 21:32:00,1.86571,1.86572,1.86551,1.86572,211000000.0
2005-05-12 21:33:00,1.86569,1.86569,1.86535,1.86536,219300001.0
2005-05-12 21:34:00,1.8655,1.8655,1.86533,1.86542,270699999.0
2005-05-12 21:35:00,1.86548,1.86548,1.86536,1.86536,23900000.0
2005-05-12 21:36:00,1.86546,1.86555,1.8654,1.8654,64099999.0
2005-05-12 21:37:00,1.86547,1.86563,1.86541,1.86555,146349998.0
2005-05-12 21:38:00,1.86553,1.86568,1.86548,1.86559,114800000.0
2005-05-12 21:39:00,1.86552,1.86562,1.86552,1.86562,36800000.0
2005-05-12 21:40:00,1.86563,1.8657,1.86555,1.86555,133400003.0
2005-05-12 21:41:00,1.86558,1.86563,1.86553,1.86553,179600001.0
2005-05-12 21:42:00,1.86553,1.86558,1.86552,1.86558,115100000.0
2005-05-12 21:43:00,1.86553,1.86553,1.86547,1.86553,71300000.0
2005-05-12 21:44:00,1.86556,1.86562,1.86555,1.86555,133500000.0
2005-05-12 21:45:00,1.86554,1.86562,1.86554,1.86562,54700000.0
2005-05-12 21:46:00,1.86565,1.86567,1.86565,1.86565,130000000.0
2005-05-12 21:47:00,1.86568,1.86593,1.86567,1.86591,155999999.0
2005-05-12 21:48:00,1.8659,1.86598,1.8659,1.86598,113200001.0
2005-05-12 21:49:00,1.86595,1.86598,1.86595,1.86598,94000000.0
2005-05-12 21:50:00,1.86598,1.86598,1.86595,1.86595,15200000.0
2005-05-12 21:51:00,1.86593,1.86595,1.86586,1.86586,171400001.0
2005-05-12 21:52:00,1.86579,1.86579,1.86537,1.86545,80099998.0
2005-05-12 21:53:00,1.86552,1.86566,1.86536,1.86536,34900000.0
2005-05-12 21:54:00,1.86544,1.86544,1.86533,1.86533,126199998.0
2005-05-12 21:55:00,1.86529,1.86557,1.86529,1.86557,256900002.0
2005-05-12 21:56:00,1.8656,1.86565,1.8656,1.86565,57000000.0
2005-05-12 21:57:00,1.86567,1.8657,1.86556,1.8656,72699999.0
2005-05-12 21:58:00,1.86562,1.86566,1.86561,1.86561,28100000.0
2005-05-12 21:59:00,1.86561,1.86574,1.86555,1.86564,395099999.0
2005-05-12 22:00:00,1.86565,1.86566,1.86546,1.86561,202899999.0
2005-05-12 22:01:00,1.86562,1.86562,1.86546,1.8655,97000000.0
2005-05-12 22:02:00,1.8655,1.86555,1.86545,1.86555,172100002.0
2005-05-12 22:03:00,1.8654,1.8654,1.86537,1.8654,93500000.0
2005-05-12 22:04:00,1.86539,1.86551,1.86539,1.86548,317400000.0
2005-05-12 22:05:00,1.86541,1.86548,1.86539,1.86548,157900001.0
2005-05-12 22:06:00,1.8655,1.8655,1.86542,1.86542,57499999.0
2005-05-12 22:07:00,1.8656,1.8656,1.86546,1.8655,74200000.0
2005-05-12 22:08:00,1.86548,1.86552,1.86535,1.86552,79200002.0
2005-05-12 22:09:00,1.86557,1.86563,1.86557,1.86563,22999999.0
2005-05-12 22:10:00,1.86569,1.86577,1.86556,1.86565,80000000.0
2005-05-12 22:11:00,1.86562,1.86571,1.86559,1.86568,67699999.0
2005-05-12 22:12:00,1.8657,1.86572,1.86565,1.86567,188700000.0
2005-05-12 22:13:00,1.86567,1.86568,1.86562,1.86568,56600000.0
2005-05-12 22:14:00,1.86559,1.86565,1.86556,1.86565,68899998.0
2005-05-12 22:15:00,1.86575,1.86575,1.86558,1.86565,282900000.0
2005-05-12 22:16:00,1.86566,1.86577,1.8656,1.86563,429299993.0
2005-05-12 22:17:00,1.8655,1.8655,1.86523,1.86544,53600000.0
2005-05-12 22:18:00,1.86547,1.8655,1.86531,1.86535,109800001.0
2005-05-12 22:19:00,1.86533,1.86538,1.86529,1.86538,39200000.0
2005-05-12 22:20:00,1.86539,1.8654,1.86528,1.86528,66800000.0
2005-05-12 22:21:00,1.86533,1.86538,1.86527,1.86527,99700000.0
2005-05-12 22:22:00,1.86525,1.86535,1.86525,1.86525,91699999.0
2005-05-12 22:23:00,1.86525,1.86535,1.86518,1.86518,148600003.0
2005-05-12 22:24:00,1.86522,1.86541,1.86521,1.86541,63400000.0
2005-05-12 22:25:00,1.86546,1.86548,1.86538,1.8654,104400000.0
2005-05-12 22:26:00,1.86548,1.86561,1.86545,1.86561,48900000.0
2005-05-12 22:27:00,1.86557,1.8656,1.86546,1.86552,36000000.0
2005-05-12 22:28:00,1.86561,1.86561,1.86545,1.86558,95999998.0
2005-05-12 22:29:00,1.8656,1.86571,1.86551,1.86563,253000000.0
2005-05-12 22:30:00,1.86557,1.8656,1.86555,1.86555,102800000.0
2005-05-12 22:31:00,1.86556,1.86562,1.86556,1.86557,93999999.0
2005-05-12 22:32:00,1.86555,1.86575,1.8653,1.86552,147699999.0
2005-05-12 22:33:00,1.86555,1.8656,1.86555,1.86555,95600000.0
2005-05-12 22:34:00,1.86554,1.86556,1.86542,1.86549,155500001.0
2005-05-12 22:35:00,1.8656,1.86578,1.8656,1.86578,35500000.0
2005-05-12 22:36:00,1.86563,1.86563,1.86545,1.86545,40500000.0
2005-05-12 22:37:00,1.8655,1.8655,1.8651,1.86512,107700000.0
2005-05-12 22:38:00,1.8651,1.86514,1.86365,1.86433,62800000.0
2005-05-12 22:39:00,1.86475,1.86476,1.86466,1.86476,68600001.0
2005-05-12 22:40:00,1.86479,1.86524,1.86476,1.86524,49200000.0
2005-05-12 22:41:00,1.86528,1.86528,1.86506,1.86511,68699999.0
2005-05-12 22:42:00,1.86517,1.86517,1.86503,1.8651,59400000.0
2005-05-12 22:43:00,1.86483,1.86494,1.86483,1.86493,107400000.0
2005-05-12 22:44:00,1.86498,1.86499,1.86482,1.86485,118399999.0
2005-05-12 22:45:00,1.86483,1.86492,1.86473,1.86492,92900000.0
2005-05-12 22:46:00,1.8649,1.8649,1.86478,1.86478,50500001.0
2005-05-12 22:47:00,1.86502,1.86522,1.86502,1.86522,131299999.0
2005-05-12 22:48:00,1.86542,1.86561,1.86525,1.86525,65999998.0
2005-05-12 22:49:00,1.86516,1.8653,1.86516,1.8653,29800000.0
2005-05-12 22:50:00,1.86533,1.86533,1.86515,1.86528,44300000.0
2005-05-12 22:51:00,1.86513,1.86519,1.86498,1.8651,35500000.0
2005-05-12 22:52:00,1.8651,1.8651,1.86503,1.86503,35800000.0
2005-05-12 22:53:00,1.86502,1.86502,1.86475,1.865,45100000.0
2005-05-12 22:54:00,1.86515,1.86517,1.86503,1.86504,73699999.0
2005-05-12 22:55:00,1.86498,1.86498,1.86488,1.8649,30499999.0
2005-05-12 22:56:00,1.86493,1.86493,1.86477,1.8648,42700001.0
2005-05-12 22:57:00,1.86494,1.86502,1.86491,1.86498,61100001.0
2005-05-12 22:58:00,1.86481,1.86494,1.86481,1.86492,78899999.0
2005-05-12 22:59:00,1.86488,1.86488,1.8647,1.86482,113899999.0
2005-05-12 23:00:00,1.86478,1.86478,1.86455,1.8647,23600000.0
2005-05-12 23:01:00,1.86495,1.86509,1.86438,1.86445,82599998.0
2005-05-12 23:02:00,1.86455,1.86463,1.86424,1.86437,65899999.0
2005-05-12 23:03:00,1.8641,1.86452,1.86375,1.86435,97000000.0
2005-05-12 23:04:00,1.86415,1.86432,1.86392,1.86415,63400000.0
2005-05-12 23:05:00,1.86408,1.86418,1.86393,1.86406,97599999.0
2005-05-12 23:06:00,1.864,1.86414,1.86388,1.86402,89000002.0
2005-05-12 23:07:00,1.86403,1.86408,1.86338,1.86338,97000002.0
2005-05-12 23:08:00,1.86343,1.86385,1.86339,1.86362,126999998.0
2005-05-12 23:09:00,1.86372,1.86378,1.86349,1.86353,88500000.0
2005-05-12 23:10:00,1.86363,1.8638,1.86352,1.86362,57399999.0
2005-05-12 23:11:00,1.86357,1.86371,1.86314,1.86314,80000000.0
2005-05-12 23:12:00,1.86327,1.8634,1.86307,1.86312,67499999.0
2005-05-12 23:13:00,1.86326,1.86327,1.86309,1.86327,69799999.0
2005-05-12 23:14:00,1.86307,1.86332,1.86297,1.86332,68500000.0
2005-05-12 23:15:00,1.86343,1.86358,1.8633,1.86342,87099999.0
2005-05-12 23:16:00,1.86323,1.86357,1.86321,1.86334,49100000.0
2005-05-12 23:17:00,1.86338,1.86363,1.86331,1.86347,50600000.0
2005-05-12 23:18:00,1.86357,1.86363,1.8632,1.86349,102100000.0
2005-05-12 23:19:00,1.86343,1.86368,1.86333,1.86336,61800000.0
2005-05-12 23:20:00,1.86345,1.86355,1.86325,1.86347,70400000.0
2005-05-12 23:21:00,1.86321,1.86336,1.8632,1.86331,107099999.0
2005-05-12 23:22:00,1.86309,1.86338,1.863,1.86311,147900000.0
2005-05-12 23:23:00,1.86301,1.86327,1.86291,1.86327,70899999.0
2005-05-12 23:24:00,1.86332,1.86337,1.86301,1.86312,45800000.0
2005-05-12 23:25:00,1.86308,1.86349,1.86307,1.86329,51400000.0
2005-05-12 23:26:00,1.86314,1.86333,1.86311,1.86333,115800002.0
2005-05-12 23:27:00,1.86315,1.86323,1.86294,1.86294,77700000.0
2005-05-12 23:28:00,1.86287,1.8631,1.86273,1.86275,58500000.0
2005-05-12 23:29:00,1.8628,1.86302,1.8627,1.86293,40600000.0
2005-05-12 23:30:00,1.86307,1.86316,1.86276,1.86279,82300001.0
2005-05-12 23:31:00,1.8628,1.8632,1.8628,1.86303,50000000.0
2005-05-12 23:32:00,1.86318,1.86346,1.86304,1.86314,28500000.0
2005-05-12 23:33:00,1.86327,1.86335,1.86311,1.86313,83800000.0
2005-05-12 23:34:00,1.86325,1.86339,1.86308,1.86328,26500000.0
2005-05-12 23:35:00,1.8633,1.86332,1.86303,1.86303,75900000.0
2005-05-12 23:36:00,1.86293,1.86301,1.86283,1.86301,70600001.0
2005-05-12 23:37:00,1.86302,1.86302,1.86286,1.86292,59599999.0
2005-05-12 23:38:00,1.86293,1.86303,1.86293,1.86303,53600000.0
2005-05-12 23:39:00,1.86298,1.863,1.86286,1.863,47000000.0
2005-05-12 23:40:00,1.86288,1.86288,1.86263,1.8628,51800000.0
2005-05-12 23:41:00,1.86287,1.86287,1.86273,1.86279,95500002.0
2005-05-12 23:42:00,1.86278,1.86281,1.86273,1.86278,45870000.0
2005-05-12 23:43:00,1.86267,1.86288,1.86267,1.86286,66500000.0
2005-05-12 23:44:00,1.86271,1.86283,1.86261,1.86283,35000000.0
2005-05-12 23:45:00,1.86293,1.86295,1.86274,1.86295,59500000.0
2005-05-12 23:46:00,1.8629,1.86305,1.86283,1.86299,76400000.0
2005-05-12 23:47:00,1.8631,1.86315,1.8631,1.86315,19200000.0
2005-05-12 23:48:00,1.86303,1.86317,1.86303,1.86317,68200000.0
2005-05-12 23:49:00,1.86304,1.86309,1.86296,1.86304,38400000.0
2005-05-12 23:50:00,1.86298,1.86328,1.86297,1.86328,29500000.0
2005-05-12 23:51:00,1.86342,1.86346,1.86342,1.86346,17499999.0
2005-05-12 23:52:00,1.86338,1.86338,1.86315,1.86319,53600000.0
2005-05-12 23:53:00,1.86316,1.86323,1.86316,1.86323,23300000.0
2005-05-12 23:54:00,1.86335,1.86335,1.86325,1.86325,4600000.0
2005-05-12 23:55:00,1.8633,1.8633,1.8633,1.8633,7500000.0
2005-05-12 23:56:00,1.86332,1.86357,1.86332,1.86349,67499999.0
2005-05-12 23:57:00,1.86362,1.86378,1.86362,1.86378,8400000.0
2005-05-12 23:58:00,1.864,1.864,1.86378,1.8639,34300000.0
2005-05-12 23:59:00,1.86368,1.86374,1.86351,1.8636,62700000.0
2005-05-13 00:00:00,1.86381,1.86397,1.86381,1.86381,44600000.0
2005-05-13 00:01:00,1.864,1.864,1.864,1.864,10000000.0
2005-05-13 00:02:00,1.86396,1.86396,1.86375,1.8638,70999999.0
2005-05-13 00:03:00,1.86376,1.86376,1.86357,1.86373,36300000.0
2005-05-13 00:04:00,1.86382,1.86382,1.86369,1.86378,89900000.0
2005-05-13 00:05:00,1.86384,1.864,1.86384,1.864,12100000.0
2005-05-13 00:06:00,1.86412,1.86418,1.86412,1.86418,35500000.0
2005-05-13 00:07:00,1.86422,1.86441,1.86422,1.86432,76999999.0
2005-05-13 00:08:00,1.86442,1.86442,1.86407,1.86407,35100000.0
2005-05-13 00:09:00,1.86408,1.86433,1.86408,1.86431,46300000.0
2005-05-13 00:10:00,1.8643,1.8643,1.86415,1.86415,3500000.0
2005-05-13 00:11:00,1.86431,1.86439,1.8643,1.8643,97399999.0
2005-05-13 00:12:00,1.86432,1.86447,1.86432,1.86438,77600001.0
2005-05-13 00:13:00,1.8643,1.86455,1.8642,1.86455,50300000.0
2005-05-13 00:14:00,1.86458,1.86458,1.86449,1.86458,65600000.0
2005-05-13 00:15:00,1.86462,1.86462,1.86442,1.86442,48100000.0
2005-05-13 00:16:00,1.86459,1.86459,1.86437,1.86437,109999999.0
2005-05-13 00:17:00,1.86431,1.86447,1.86425,1.86425,33700000.0
2005-05-13 00:18:00,1.86436,1.86444,1.86436,1.86444,21700000.0
2005-05-13 00:19:00,1.86458,1.86458,1.8645,1.86458,35800000.0
2005-05-13 00:20:00,1.86458,1.86462,1.86458,1.86462,18600001.0
2005-05-13 00:21:00,1.86453,1.86453,1.86439,1.8644,42899999.0
2005-05-13 00:22:00,1.8644,1.86448,1.86434,1.86434,69100001.0
2005-05-13 00:23:00,1.86434,1.86441,1.86434,1.8644,54800001.0
2005-05-13 00:24:00,1.86431,1.86442,1.86431,1.86436,21200000.0
2005-05-13 00:25:00,1.86437,1.86446,1.8642,1.8642,85000002.0
2005-05-13 00:26:00,1.86443,1.86443,1.86429,1.86432,43199999.0
2005-05-13 00:27:00,1.86422,1.86439,1.86422,1.86437,96799997.0
2005-05-13 00:28:00,1.86408,1.8642,1.86394,1.86403,135499999.0
2005-05-13 00:29:00,1.86395,1.86404,1.86383,1.86395,82199999.0
2005-05-13 00:30:00,1.86348,1.86348,1.86285,1.86348,62600002.0
2005-05-13 00:31:00,1.86355,1.86356,1.86348,1.8635,70300000.0
2005-05-13 00:32:00,1.86357,1.86368,1.86357,1.86368,17300000.0
2005-05-13 00:33:00,1.8637,1.86388,1.86363,1.86388,22000000.0
2005-05-13 00:34:00,1.86375,1.86375,1.86372,1.86372,7700000.0
2005-05-13 00:35:00,1.86376,1.86376,1.86376,1.86376,1600000.0
2005-05-13 00:36:00,1.8638,1.86395,1.8638,1.86395,23500000.0
2005-05-13 00:37:00,1.86427,1.86459,1.86424,1.86456,100499999.0
2005-05-13 00:38:00,1.86387,1.86387,1.86385,1.86385,10800000.0
2005-05-13 00:39:00,1.86425,1.8645,1.86425,1.86447,63100000.0
2005-05-13 00:40:00,1.86388,1.86402,1.86382,1.86402,95399999.0
2005-05-13 00:41:00,1.86397,1.86401,1.86389,1.86401,41900000.0
2005-05-13 00:42:00,1.86404,1.86414,1.86397,1.86398,78900000.0
2005-05-13 00:43:00,1.864,1.86403,1.86389,1.86403,64299999.0
2005-05-13 00:44:00,1.86416,1.86425,1.86391,1.86397,58200000.0
2005-05-13 00:45:00,1.8641,1.86415,1.86408,1.86415,10000000.0
2005-05-13 00:46:00,1.86407,1.86418,1.86402,1.86405,75500001.0
2005-05-13 00:47:00,1.864,1.86405,1.86397,1.86402,81000000.0
2005-05-13 00:48:00,1.864,1.86402,1.86395,1.86402,10500000.0
2005-05-13 00:49:00,1.86418,1.86428,1.86413,1.86413,94199998.0
2005-05-13 00:50:00,1.86394,1.86394,1.86381,1.86381,38600000.0
2005-05-13 00:51:00,1.86379,1.86381,1.86379,1.86381,16600000.0
2005-05-13 00:52:00,1.8636,1.86361,1.86347,1.86361,36000000.0
2005-05-13 00:53:00,1.86367,1.86386,1.86366,1.86366,75200001.0
2005-05-13 00:54:00,1.8637,1.86375,1.8637,1.86375,5300000.0
2005-05-13 00:55:00,1.86355,1.86355,1.86273,1.86311,104300000.0
2005-05-13 00:56:00,1.86302,1.86325,1.86273,1.86323,32250000.0
2005-05-13 00:57:00,1.86349,1.86349,1.86262,1.86262,86900001.0
2005-05-13 00:58:00,1.86273,1.86302,1.86273,1.86298,71700000.0
2005-05-13 00:59:00,1.863,1.86315,1.86283,1.86315,53499999.0
2005-05-13 01:00:00,1.86298,1.86305,1.86298,1.86305,7900000.0
2005-05-13 01:01:00,1.8629,1.8629,1.86277,1.86282,96799999.0
2005-05-13 01:02:00,1.86282,1.86302,1.86282,1.86293,61499999.0
2005-05-13 01:03:00,1.86302,1.86302,1.86286,1.86302,106700001.0
2005-05-13 01:04:00,1.863,1.86304,1.86291,1.86298,38300000.0
2005-05-13 01:05:00,1.86289,1.86301,1.86285,1.86291,59600000.0
2005-05-13 01:06:00,1.86293,1.863,1.86293,1.86298,26100000.0
2005-05-13 01:07:00,1.86278,1.86278,1.86253,1.86258,43199999.0
2005-05-13 01:08:00,1.86277,1.86277,1.86257,1.86265,62000001.0
2005-05-13 01:09:00,1.8626,1.86262,1.86251,1.86262,53400000.0
2005-05-13 01:10:00,1.8626,1.8628,1.86255,1.8626,72600000.0
2005-05-13 01:11:00,1.86252,1.86252,1.86242,1.86251,44500000.0
2005-05-13 01:12:00,1.86253,1.86259,1.86224,1.8623,82800001.0
2005-05-13 01:13:00,1.86212,1.86212,1.86192,1.86202,27500000.0
2005-05-13 01:14:00,1.862,1.862,1.8619,1.86193,31100000.0
2005-05-13 01:15:00,1.86163,1.8619,1.8616,1.8619,72999999.0
2005-05-13 01:16:00,1.86198,1.86208,1.86198,1.86208,26700000.0
2005-05-13 01:17:00,1.86206,1.86206,1.86194,1.862,98399999.0
2005-05-13 01:18:00,1.86198,1.86198,1.86183,1.86192,69999999.0
2005-05-13 01:19:00,1.86175,1.86183,1.86175,1.86183,18500000.0
2005-05-13 01:20:00,1.86194,1.86201,1.86194,1.86201,39900002.0
2005-05-13 01:21:00,1.8621,1.86236,1.8621,1.86219,72200000.0
2005-05-13 01:22:00,1.86223,1.86239,1.86223,1.86239,16400000.0
2005-05-13 01:23:00,1.8625,1.8625,1.86235,1.86243,50499999.0
2005-05-13 01:24:00,1.86238,1.86242,1.86234,1.86234,35300001.0
2005-05-13 01:25:00,1.86237,1.86248,1.86228,1.86241,94999998.0
2005-05-13 01:26:00,1.86232,1.86248,1.86232,1.86247,75300002.0
2005-05-13 01:27:00,1.86239,1.86246,1.86238,1.86246,109900003.0
2005-05-13 01:28:00,1.86231,1.86237,1.86214,1.86214,54399998.0
2005-05-13 01:29:00,1.862,1.86218,1.86191,1.86217,114500000.0
2005-05-13 01:30:00,1.86191,1.86191,1.86163,1.86168,92700002.0
2005-05-13 01:31:00,1.86161,1.8617,1.86154,1.86166,78500001.0
2005-05-13 01:32:00,1.86167,1.86167,1.8615,1.86163,18000000.0
2005-05-13 01:33:00,1.86153,1.86163,1.86145,1.86163,60700001.0
2005-05-13 01:34:00,1.86165,1.86167,1.86157,1.86167,16900000.0
2005-05-13 01:35:00,1.8616,1.8616,1.8616,1.8616,62846996.0
2005-05-13 01:36:00,1.86162,1.86162,1.86152,1.8616,85499998.0
2005-05-13 01:37:00,1.86163,1.86187,1.86154,1.8617,49900000.0
2005-05-13 01:38:00,1.86196,1.86198,1.86191,1.86195,8900000.0
2005-05-13 01:39:00,1.86198,1.86212,1.86196,1.86212,28300000.0
2005-05-13 01:40:00,1.86209,1.8622,1.86205,1.8622,44799999.0
2005-05-13 01:41:00,1.86222,1.86222,1.86202,1.8621,57399999.0
2005-05-13 01:42:00,1.86213,1.86222,1.86211,1.86219,36100000.0
2005-05-13 01:43:00,1.86214,1.86222,1.8621,1.8621,30400000.0
2005-05-13 01:44:00,1.86206,1.86235,1.86206,1.8623,39900000.0
2005-05-13 01:45:00,1.86218,1.8624,1.86218,1.86231,63600000.0
2005-05-13 01:46:00,1.86237,1.86237,1.86211,1.86217,46200000.0
2005-05-13 01:47:00,1.86253,1.86253,1.86243,1.86243,44600000.0
2005-05-13 01:48:00,1.8625,1.8625,1.8624,1.86248,38800000.0
2005-05-13 01:49:00,1.86246,1.86262,1.86236,1.8626,91299998.0
2005-05-13 01:50:00,1.86255,1.86255,1.86245,1.86245,15100000.0
2005-05-13 01:51:00,1.86251,1.86258,1.8625,1.86253,82700000.0
2005-05-13 01:52:00,1.86252,1.8626,1.86252,1.86258,94700001.0
2005-05-13 01:53:00,1.86257,1.86257,1.86249,1.86249,78100001.0
2005-05-13 01:54:00,1.86245,1.86255,1.86245,1.8625,77099999.0
2005-05-13 01:55:00,1.8625,1.86282,1.86246,1.86282,79600001.0
2005-05-13 01:56:00,1.8625,1.8625,1.86245,1.8625,14900000.0
2005-05-13 01:57:00,1.8625,1.8625,1.86247,1.86247,52700001.0
2005-05-13 01:58:00,1.8625,1.86255,1.86225,1.8625,24900000.0
2005-05-13 01:59:00,1.86252,1.86258,1.86252,1.86258,68300000.0
2005-05-13 02:00:00,1.8626,1.8626,1.86254,1.86257,53799999.0
2005-05-13 02:01:00,1.86259,1.86265,1.86253,1.86265,69200001.0
2005-05-13 02:02:00,1.86255,1.86257,1.8625,1.86256,64499999.0
2005-05-13 02:03:00,1.86267,1.8629,1.86267,1.8629,36800000.0
2005-05-13 02:04:00,1.86287,1.86314,1.86287,1.86314,10200000.0
2005-05-13 02:05:00,1.863,1.86301,1.86284,1.86301,31500000.0
2005-05-13 02:06:00,1.86303,1.86303,1.8627,1.86283,46999999.0
2005-05-13 02:07:00,1.86283,1.86316,1.86277,1.86316,93400000.0
2005-05-13 02:08:00,1.86313,1.86313,1.86305,1.86309,73700000.0
2005-05-13 02:09:00,1.86303,1.86315,1.86279,1.86315,50300000.0
2005-05-13 02:10:00,1.86312,1.86317,1.86287,1.86295,46800000.0
2005-05-13 02:11:00,1.86288,1.86319,1.8628,1.86319,96500000.0
2005-05-13 02:12:00,1.86324,1.86338,1.86324,1.86325,69500001.0
2005-05-13 02:13:00,1.86333,1.86346,1.86323,1.86323,73200000.0
2005-05-13 02:14:00,1.86329,1.8633,1.86307,1.86322,43900000.0
2005-05-13 02:15:00,1.86334,1.86366,1.86334,1.86366,52100000.0
2005-05-13 02:16:00,1.86368,1.86376,1.86366,1.86376,49500000.0
2005-05-13 02:17:00,1.8637,1.8637,1.86345,1.86345,40600000.0
2005-05-13 02:18:00,1.86362,1.86365,1.86349,1.86365,91700001.0
2005-05-13 02:19:00,1.86355,1.86377,1.86347,1.86377,78100001.0
2005-05-13 02:20:00,1.86353,1.86386,1.8634,1.86386,98400000.0
2005-05-13 02:21:00,1.86378,1.8639,1.86375,1.86385,122699999.0
2005-05-13 02:22:00,1.8637,1.86384,1.86365,1.86367,69000000.0
2005-05-13 02:23:00,1.86365,1.86376,1.8636,1.8636,67100000.0
2005-05-13 02:24:00,1.8637,1.86374,1.8637,1.86372,30500000.0
2005-05-13 02:25:00,1.86364,1.8638,1.86364,1.86371,89500000.0
2005-05-13 02:26:00,1.86378,1.86379,1.86362,1.86376,75400001.0
2005-05-13 02:27:00,1.86377,1.86389,1.86376,1.86383,54399999.0
2005-05-13 02:28:00,1.86383,1.86397,1.86383,1.86397,23500001.0
2005-05-13 02:29:00,1.86395,1.86395,1.86372,1.86391,84000000.0
2005-05-13 02:30:00,1.86378,1.86379,1.86374,1.86378,28300001.0
2005-05-13 02:31:00,1.86389,1.86389,1.86361,1.86361,10500000.0
2005-05-13 02:32:00,1.86375,1.86375,1.86363,1.86368,79499998.0
2005-05-13 02:33:00,1.86367,1.86367,1.86339,1.86339,10100000.0
2005-05-13 02:34:00,1.86336,1.86341,1.86321,1.86321,55599999.0
2005-05-13 02:35:00,1.86308,1.86308,1.86288,1.8629,57699998.0
2005-05-13 02:36:00,1.86302,1.86304,1.86276,1.86279,48500000.0
2005-05-13 02:37:00,1.863,1.86312,1.863,1.86307,36000000.0
2005-05-13 02:38:00,1.86325,1.86352,1.86322,1.86352,90299999.0
2005-05-13 02:39:00,1.86339,1.86345,1.86326,1.86334,101600002.0
2005-05-13 02:40:00,1.86338,1.8635,1.86338,1.86343,58900000.0
2005-05-13 02:41:00,1.86359,1.86384,1.86357,1.86384,45400000.0
2005-05-13 02:42:00,1.86398,1.86398,1.86339,1.86343,45500000.0
2005-05-13 02:43:00,1.86372,1.86397,1.86372,1.86381,40200000.0
2005-05-13 02:44:00,1.86377,1.8639,1.86369,1.86385,104599999.0
2005-05-13 02:45:00,1.86379,1.86383,1.86364,1.86381,75699999.0
2005-05-13 02:46:00,1.86387,1.8639,1.86369,1.86374,72300003.0
2005-05-13 02:47:00,1.86387,1.86388,1.86387,1.86388,27600000.0
2005-05-13 02:48:00,1.86382,1.86382,1.86369,1.86376,41900001.0
2005-05-13 02:49:00,1.8638,1.86385,1.8638,1.8638,28499999.0
2005-05-13 02:50:00,1.86378,1.86446,1.86378,1.8644,80000000.0
2005-05-13 02:51:00,1.86441,1.86443,1.86423,1.86423,87199999.0
2005-05-13 02:52:00,1.86408,1.86408,1.864,1.86405,43099999.0
2005-05-13 02:53:00,1.86409,1.86413,1.864,1.86413,61900000.0
2005-05-13 02:54:00,1.8642,1.86425,1.86401,1.86401,59900001.0
2005-05-13 02:55:00,1.86397,1.86397,1.86384,1.86384,91200000.0
2005-05-13 02:56:00,1.86405,1.86408,1.86387,1.86408,105399998.0
2005-05-13 02:57:00,1.864,1.86402,1.86383,1.86397,62800001.0
2005-05-13 02:58:00,1.86375,1.86375,1.86351,1.86355,58599998.0
2005-05-13 02:59:00,1.8635,1.8635,1.86324,1.86337,63100000.0
2005-05-13 03:00:00,1.86328,1.86328,1.86318,1.8632,49799999.0
2005-05-13 03:01:00,1.86318,1.86318,1.86305,1.86308,34200000.0
2005-05-13 03:02:00,1.86323,1.86334,1.86311,1.86329,54500000.0
2005-05-13 03:03:00,1.8631,1.8631,1.86275,1.8629,57600000.0
2005-05-13 03:04:00,1.86298,1.86298,1.86278,1.8629,53100000.0
2005-05-13 03:05:00,1.86289,1.863,1.86289,1.86292,36950000.0
2005-05-13 03:06:00,1.86285,1.86295,1.86282,1.86285,52300000.0
2005-05-13 03:07:00,1.86299,1.86325,1.86299,1.86325,24400000.0
2005-05-13 03:08:00,1.86325,1.86325,1.86318,1.8632,18700000.0
2005-05-13 03:09:00,1.86317,1.86318,1.86307,1.86307,81100000.0
2005-05-13 03:10:00,1.86314,1.86327,1.86301,1.86323,77899997.0
2005-05-13 03:11:00,1.86315,1.86315,1.8631,1.8631,9300000.0
2005-05-13 03:12:00,1.86317,1.86326,1.86312,1.86312,29100000.0
2005-05-13 03:13:00,1.86317,1.86317,1.86305,1.8631,116099999.0
2005-05-13 03:14:00,1.86307,1.86314,1.86303,1.86314,71100001.0
2005-05-13 03:15:00,1.86312,1.86312,1.86295,1.86303,26000000.0
2005-05-13 03:16:00,1.86297,1.86303,1.86296,1.86303,21300000.0
2005-05-13 03:17:00,1.86296,1.86303,1.8629,1.86298,38600000.0
2005-05-13 03:18:00,1.86306,1.86322,1.86301,1.86322,35799999.0
2005-05-13 03:19:00,1.86338,1.8634,1.86329,1.8634,108499999.0
2005-05-13 03:20:00,1.86343,1.86358,1.86338,1.86358,26200000.0
2005-05-13 03:21:00,1.86353,1.86353,1.86347,1.86347,14100000.0
2005-05-13 03:22:00,1.86338,1.86338,1.86327,1.86327,18000000.0
2005-05-13 03:23:00,1.86333,1.86363,1.86329,1.86362,99200000.0
2005-05-13 03:24:00,1.8635,1.86355,1.8635,1.86355,10000000.0
2005-05-13 03:25:00,1.86354,1.86364,1.86354,1.86354,41400000.0
2005-05-13 03:26:00,1.86346,1.86378,1.86346,1.86378,42799999.0
2005-05-13 03:27:00,1.86408,1.86445,1.86367,1.86395,131400003.0
2005-05-13 03:28:00,1.86376,1.86376,1.86356,1.86374,37700000.0
2005-05-13 03:29:00,1.86407,1.86462,1.86407,1.8645,71799999.0
2005-05-13 03:30:00,1.86443,1.86474,1.8644,1.86474,52700001.0
2005-05-13 03:31:00,1.86486,1.86498,1.86479,1.86491,58700001.0
2005-05-13 03:32:00,1.86499,1.86499,1.86457,1.86464,55500000.0
2005-05-13 03:33:00,1.86436,1.86458,1.86436,1.86447,94599999.0
2005-05-13 03:34:00,1.86445,1.86445,1.86416,1.8643,39000000.0
2005-05-13 03:35:00,1.8644,1.8644,1.8644,1.8644,18600000.0
2005-05-13 03:36:00,1.86447,1.86449,1.86423,1.86428,78300001.0
2005-05-13 03:37:00,1.86429,1.86429,1.86413,1.86414,62800000.0
2005-05-13 03:38:00,1.86405,1.86405,1.86374,1.86381,45600000.0
2005-05-13 03:39:00,1.86388,1.8641,1.86388,1.86407,70299998.0
2005-05-13 03:40:00,1.86415,1.86419,1.86401,1.86413,37700000.0
2005-05-13 03:41:00,1.86415,1.86415,1.86405,1.86406,27300000.0
2005-05-13 03:42:00,1.86405,1.86418,1.86401,1.86417,105699998.0
2005-05-13 03:43:00,1.86416,1.86419,1.86416,1.86419,9700000.0
2005-05-13 03:44:00,1.8641,1.8641,1.8641,1.8641,29600000.0
2005-05-13 03:45:00,1.8641,1.86423,1.86409,1.86423,60099999.0
2005-05-13 03:46:00,1.86418,1.86457,1.86417,1.86455,75300000.0
2005-05-13 03:47:00,1.86471,1.8649,1.86469,1.8649,61899998.0
2005-05-13 03:48:00,1.86494,1.86499,1.86464,1.86473,77000001.0
2005-05-13 03:49:00,1.86479,1.86499,1.86474,1.86499,53700000.0
2005-05-13 03:50:00,1.86504,1.86504,1.86504,1.86504,19000000.0
2005-05-13 03:51:00,1.8651,1.86515,1.8651,1.8651,67700000.0
2005-05-13 03:52:00,1.86515,1.86515,1.8651,1.86515,41300001.0
2005-05-13 03:53:00,1.8651,1.86515,1.8651,1.86515,66500000.0
2005-05-13 03:54:00,1.86508,1.86508,1.86469,1.86469,56670000.0
2005-05-13 03:55:00,1.86475,1.8649,1.86475,1.8649,42000001.0
2005-05-13 03:56:00,1.86492,1.86501,1.86478,1.8648,81200000.0
2005-05-13 03:57:00,1.8649,1.86494,1.86469,1.8647,52700000.0
2005-05-13 03:58:00,1.86473,1.86495,1.8647,1.86494,53300000.0
2005-05-13 03:59:00,1.86477,1.86486,1.86468,1.86475,57900000.0
2005-05-13 04:00:00,1.86482,1.86488,1.86482,1.86488,6600000.0
2005-05-13 04:01:00,1.86489,1.86489,1.86483,1.86488,68300001.0
2005-05-13 04:02:00,1.86486,1.86497,1.86485,1.86485,56300000.0
2005-05-13 04:03:00,1.86491,1.86494,1.86487,1.86492,43500000.0
2005-05-13 04:04:00,1.86486,1.86498,1.86486,1.86498,31000000.0
2005-05-13 04:05:00,1.86493,1.8651,1.86484,1.8651,52000000.0
2005-05-13 04:06:00,1.865,1.86527,1.86498,1.86521,33600000.0
2005-05-13 04:07:00,1.86522,1.86529,1.86506,1.86506,52599999.0
2005-05-13 04:08:00,1.86505,1.86511,1.86494,1.86511,38900000.0
2005-05-13 04:09:00,1.86508,1.86508,1.86486,1.8649,43200000.0
2005-05-13 04:10:00,1.86489,1.86496,1.86489,1.86496,26999999.0
2005-05-13 04:11:00,1.86492,1.86499,1.86485,1.86496,24900000.0
2005-05-13 04:12:00,1.86495,1.86495,1.8649,1.8649,19800000.0
2005-05-13 04:13:00,1.86497,1.86502,1.86487,1.86487,39700000.0
2005-05-13 04:14:00,1.86505,1.86515,1.865,1.865,112400001.0
2005-05-13 04:15:00,1.8651,1.86515,1.86508,1.86515,107599999.0
2005-05-13 04:16:00,1.86522,1.86524,1.86499,1.8651,86100000.0
2005-05-13 04:17:00,1.86508,1.8651,1.86508,1.8651,25100000.0
2005-05-13 04:18:00,1.86515,1.86518,1.86515,1.86515,51000002.0
2005-05-13 04:19:00,1.86514,1.86514,1.86506,1.86506,45300002.0
2005-05-13 04:20:00,1.86497,1.86511,1.86497,1.86501,63699999.0
2005-05-13 04:21:00,1.86503,1.86503,1.86495,1.86495,114700000.0
2005-05-13 04:22:00,1.86496,1.86505,1.86491,1.86505,82400001.0
2005-05-13 04:23:00,1.86507,1.86508,1.86506,1.86508,7400000.0
2005-05-13 04:24:00,1.8651,1.86515,1.8651,1.8651,59200001.0
2005-05-13 04:25:00,1.86506,1.86506,1.86504,1.86504,38100000.0
2005-05-13 04:26:00,1.86512,1.86513,1.86499,1.86513,63399999.0
2005-05-13 04:27:00,1.86512,1.86513,1.86502,1.86513,77199998.0
2005-05-13 04:28:00,1.86512,1.86519,1.8651,1.86517,101200000.0
2005-05-13 04:29:00,1.86515,1.86517,1.86508,1.86515,94000000.0
2005-05-13 04:30:00,1.86523,1.86537,1.86517,1.86534,46900000.0
2005-05-13 04:31:00,1.8651,1.8651,1.8651,1.8651,1400000.0
2005-05-13 04:32:00,1.86505,1.86505,1.86498,1.86498,4900000.0
2005-05-13 04:33:00,1.865,1.86508,1.86488,1.86488,50600000.0
2005-05-13 04:34:00,1.86495,1.86505,1.86487,1.86505,60400000.0
2005-05-13 04:35:00,1.86513,1.86529,1.8651,1.86527,69400000.0
2005-05-13 04:36:00,1.86534,1.86546,1.86533,1.86544,52500000.0
2005-05-13 04:37:00,1.86545,1.86545,1.86535,1.8654,29400000.0
2005-05-13 04:38:00,1.86535,1.86535,1.86529,1.86534,77300001.0
2005-05-13 04:39:00,1.86525,1.86543,1.86509,1.86535,49800000.0
2005-05-13 04:40:00,1.86516,1.86518,1.86504,1.86511,42600000.0
2005-05-13 04:41:00,1.86514,1.86521,1.86514,1.86521,5500000.0
2005-05-13 04:42:00,1.86537,1.86545,1.86525,1.86525,32200000.0
2005-05-13 04:43:00,1.86517,1.86531,1.86517,1.86531,92500000.0
2005-05-13 04:44:00,1.86524,1.86531,1.86524,1.86524,79199999.0
2005-05-13 04:45:00,1.86524,1.86524,1.86521,1.86521,3700000.0
2005-05-13 04:46:00,1.86529,1.86529,1.86526,1.86526,16400000.0
2005-05-13 04:47:00,1.86528,1.86535,1.86528,1.8653,36400000.0
2005-05-13 04:48:00,1.86523,1.86523,1.86497,1.86497,4250000.0
2005-05-13 04:49:00,1.865,1.86512,1.865,1.86512,38700002.0
2005-05-13 04:50:00,1.86509,1.86509,1.8649,1.8649,59399998.0
2005-05-13 04:51:00,1.86488,1.86495,1.86488,1.86488,13300000.0
2005-05-13 04:52:00,1.86491,1.86491,1.86489,1.86489,7300000.0
2005-05-13 04:53:00,1.86482,1.86486,1.86482,1.86486,36600000.0
2005-05-13 04:54:00,1.86493,1.86493,1.8646,1.86469,37300000.0
2005-05-13 04:55:00,1.86462,1.86481,1.86462,1.86481,44400000.0
2005-05-13 04:56:00,1.86465,1.86465,1.86438,1.86452,41400000.0
2005-05-13 04:57:00,1.86467,1.8648,1.86467,1.86476,66400000.0
2005-05-13 04:58:00,1.86479,1.86481,1.8647,1.86479,46899999.0
2005-05-13 04:59:00,1.86483,1.86517,1.86469,1.86483,88500000.0
2005-05-13 05:00:00,1.86485,1.86485,1.8648,1.8648,24900000.0
2005-05-13 05:01:00,1.86473,1.86481,1.86464,1.86477,33500000.0
2005-05-13 05:02:00,1.86483,1.865,1.86475,1.86495,65000000.0
2005-05-13 05:03:00,1.86467,1.8647,1.86467,1.8647,4900000.0
2005-05-13 05:04:00,1.8646,1.86467,1.86455,1.86455,94999998.0
2005-05-13 05:05:00,1.86463,1.8647,1.86458,1.86466,74700000.0
2005-05-13 05:06:00,1.86457,1.86465,1.86457,1.8646,22700000.0
2005-05-13 05:07:00,1.86458,1.86458,1.86443,1.86457,111200001.0
2005-05-13 05:08:00,1.8646,1.8646,1.86445,1.86456,30900000.0
2005-05-13 05:09:00,1.8645,1.86463,1.8645,1.86461,25700000.0
2005-05-13 05:10:00,1.86455,1.86455,1.86455,1.86455,6000000.0
2005-05-13 05:11:00,1.86455,1.86455,1.86445,1.86448,69300002.0
2005-05-13 05:12:00,1.86455,1.86455,1.86455,1.86455,5900000.0
2005-05-13 05:13:00,1.8645,1.86455,1.8645,1.8645,32500000.0
2005-05-13 05:14:00,1.86449,1.8646,1.86449,1.86453,76699999.0
2005-05-13 05:15:00,1.86463,1.86465,1.86455,1.8646,37800000.0
2005-05-13 05:16:00,1.86457,1.86465,1.86455,1.8646,19500000.0
2005-05-13 05:17:00,1.86467,1.86467,1.86458,1.86458,11000000.0
2005-05-13 05:18:00,1.86451,1.86451,1.86439,1.86445,89200001.0
2005-05-13 05:19:00,1.86438,1.86452,1.86438,1.86447,79900000.0
2005-05-13 05:20:00,1.86437,1.86445,1.86437,1.8644,35200001.0
2005-05-13 05:21:00,1.86438,1.86449,1.86433,1.86439,96499999.0
2005-05-13 05:22:00,1.86442,1.86442,1.86428,1.86428,56000000.0
2005-05-13 05:23:00,1.86442,1.8645,1.86434,1.86434,39400000.0
2005-05-13 05:24:00,1.86425,1.8643,1.86425,1.8643,28800000.0
2005-05-13 05:25:00,1.86406,1.86434,1.86406,1.8642,54900000.0
2005-05-13 05:26:00,1.86412,1.86414,1.86392,1.864,76100001.0
2005-05-13 05:27:00,1.86409,1.86409,1.86406,1.86406,45000000.0
2005-05-13 05:28:00,1.86406,1.86406,1.86386,1.86388,52699999.0
2005-05-13 05:29:00,1.86385,1.86414,1.86385,1.86414,25000000.0
2005-05-13 05:30:00,1.86398,1.86398,1.86357,1.86375,37000000.0
2005-05-13 05:31:00,1.86353,1.86373,1.86353,1.86373,23800000.0
2005-05-13 05:32:00,1.86382,1.86392,1.86359,1.86392,37800000.0
2005-05-13 05:33:00,1.86391,1.86399,1.86365,1.86365,91000000.0
2005-05-13 05:34:00,1.8639,1.8639,1.86354,1.86384,68600000.0
2005-05-13 05:35:00,1.86372,1.86372,1.86352,1.86366,82200000.0
2005-05-13 05:36:00,1.86363,1.86363,1.86334,1.8635,89199999.0
2005-05-13 05:37:00,1.86341,1.8636,1.86341,1.8636,96000002.0
2005-05-13 05:38:00,1.86382,1.86387,1.86381,1.86382,10900000.0
2005-05-13 05:39:00,1.8639,1.8639,1.86387,1.86387,10200000.0
2005-05-13 05:40:00,1.86387,1.86395,1.86369,1.86373,104499999.0
2005-05-13 05:41:00,1.86365,1.86379,1.86362,1.86369,65799999.0
2005-05-13 05:42:00,1.86388,1.86395,1.86385,1.86389,90200000.0
2005-05-13 05:43:00,1.86387,1.86398,1.86387,1.86394,44500000.0
2005-05-13 05:44:00,1.86382,1.86382,1.86374,1.86376,46500000.0
2005-05-13 05:45:00,1.86382,1.86382,1.86382,1.86382,600000.0
2005-05-13 05:46:00,1.86379,1.86386,1.86379,1.86386,23200001.0
2005-05-13 05:47:00,1.86372,1.86392,1.86372,1.86392,78300000.0
2005-05-13 05:48:00,1.86392,1.86401,1.86384,1.86401,64099999.0
2005-05-13 05:49:00,1.86393,1.864,1.86393,1.864,50100000.0
2005-05-13 05:50:00,1.86413,1.86425,1.86411,1.86418,80299998.0
2005-05-13 05:51:00,1.86405,1.86411,1.86401,1.86405,41700000.0
2005-05-13 05:52:00,1.86422,1.86427,1.86412,1.86427,61900000.0
2005-05-13 05:53:00,1.8641,1.8641,1.86388,1.86409,71599999.0
2005-05-13 05:54:00,1.86412,1.8642,1.86388,1.86405,97099998.0
2005-05-13 05:55:00,1.86415,1.86441,1.86415,1.86438,106899998.0
2005-05-13 05:56:00,1.86438,1.86447,1.86438,1.86441,22400000.0
2005-05-13 05:57:00,1.86447,1.86447,1.86424,1.86439,76399999.0
2005-05-13 05:58:00,1.86448,1.86453,1.86441,1.86449,72800002.0
2005-05-13 05:59:00,1.86446,1.86446,1.86434,1.86438,73200001.0
2005-05-13 06:00:00,1.8644,1.86448,1.86437,1.86445,68799998.0
2005-05-13 06:01:00,1.86462,1.86471,1.86462,1.86462,70700000.0
2005-05-13 06:02:00,1.86472,1.86472,1.8646,1.86469,93700002.0
2005-05-13 06:03:00,1.86472,1.86476,1.8646,1.86476,45800000.0
2005-05-13 06:04:00,1.86503,1.86503,1.86484,1.86484,35100001.0
2005-05-13 06:05:00,1.86482,1.86492,1.86482,1.86489,13500000.0
2005-05-13 06:06:00,1.86485,1.86497,1.86485,1.86492,62500000.0
2005-05-13 06:07:00,1.86485,1.86504,1.86477,1.86494,55350001.0
2005-05-13 06:08:00,1.86482,1.86483,1.86472,1.86483,71099999.0
2005-05-13 06:09:00,1.8648,1.86486,1.86468,1.86486,94600001.0
2005-05-13 06:10:00,1.86492,1.86498,1.86491,1.86497,45799999.0
2005-05-13 06:11:00,1.86493,1.86497,1.86485,1.86497,18900000.0
2005-05-13 06:12:00,1.8651,1.86519,1.86509,1.8651,85300001.0
2005-05-13 06:13:00,1.86511,1.86518,1.86511,1.86518,84499999.0
2005-05-13 06:14:00,1.86503,1.86503,1.8647,1.86478,84599998.0
2005-05-13 06:15:00,1.8649,1.86495,1.8647,1.8648,149300000.0
2005-05-13 06:16:00,1.86481,1.86489,1.86478,1.86482,131900000.0
2005-05-13 06:17:00,1.86482,1.86484,1.86459,1.8646,88100000.0
2005-05-13 06:18:00,1.86423,1.86423,1.86362,1.86413,33700000.0
2005-05-13 06:19:00,1.86408,1.86439,1.86393,1.86428,129900002.0
2005-05-13 06:20:00,1.86428,1.86428,1.86413,1.86413,46200000.0
2005-05-13 06:21:00,1.86397,1.86398,1.86386,1.86397,64300000.0
2005-05-13 06:22:00,1.86395,1.86399,1.86389,1.86389,126299998.0
2005-05-13 06:23:00,1.86388,1.86388,1.86377,1.8638,31700000.0
2005-05-13 06:24:00,1.86387,1.86391,1.86383,1.8639,118199997.0
2005-05-13 06:25:00,1.86398,1.86398,1.86385,1.86388,25900000.0
2005-05-13 06:26:00,1.86387,1.86395,1.86387,1.86395,38700000.0
2005-05-13 06:27:00,1.86387,1.86395,1.86383,1.86395,23900000.0
2005-05-13 06:28:00,1.8639,1.86397,1.8639,1.8639,39599999.0
2005-05-13 06:29:00,1.86397,1.86397,1.86397,1.86397,1200000.0
2005-05-13 06:30:00,1.8639,1.86395,1.86385,1.86395,38700000.0
2005-05-13 06:31:00,1.86385,1.86388,1.86383,1.86388,85700000.0
2005-05-13 06:32:00,1.8639,1.86428,1.86387,1.86428,90700000.0
2005-05-13 06:33:00,1.86425,1.86439,1.86425,1.86429,45800000.0
2005-05-13 06:34:00,1.86426,1.86439,1.86422,1.8643,61400001.0
2005-05-13 06:35:00,1.86425,1.86434,1.86423,1.86432,98400002.0
2005-05-13 06:36:00,1.86417,1.86427,1.86415,1.86427,67000000.0
2005-05-13 06:37:00,1.8643,1.8643,1.8643,1.8643,21000000.0
2005-05-13 06:38:00,1.86438,1.86442,1.86438,1.86442,10200000.0
2005-05-13 06:39:00,1.86424,1.86431,1.86424,1.86431,2900000.0
2005-05-13 06:40:00,1.86435,1.86435,1.86432,1.86432,8500000.0
2005-05-13 06:41:00,1.86436,1.86443,1.86431,1.86443,71500001.0
2005-05-13 06:42:00,1.86441,1.86441,1.86425,1.86434,60900000.0
2005-05-13 06:43:00,1.86435,1.86435,1.8643,1.8643,5300000.0
2005-05-13 06:44:00,1.8643,1.8643,1.86413,1.8642,24700000.0
2005-05-13 06:45:00,1.86416,1.86422,1.86401,1.86417,45200000.0
2005-05-13 06:46:00,1.86425,1.86425,1.86415,1.86422,38300000.0
2005-05-13 06:47:00,1.86422,1.86438,1.86421,1.86421,63099999.0
2005-05-13 06:48:00,1.86427,1.86429,1.86414,1.86424,94799999.0
2005-05-13 06:49:00,1.86432,1.86438,1.86423,1.86429,69400000.0
2005-05-13 06:50:00,1.86423,1.86456,1.86416,1.86418,111500000.0
2005-05-13 06:51:00,1.8643,1.86448,1.86411,1.86422,39200000.0
2005-05-13 06:52:00,1.86426,1.86444,1.86408,1.86428,77650000.0
2005-05-13 06:53:00,1.8644,1.86445,1.86416,1.86424,93600003.0
2005-05-13 06:54:00,1.86432,1.86435,1.86397,1.86404,35500000.0
2005-05-13 06:55:00,1.86392,1.86418,1.86386,1.86406,63000000.0
2005-05-13 06:56:00,1.8638,1.86424,1.86379,1.8641,89800000.0
2005-05-13 06:57:00,1.86403,1.86413,1.86383,1.86391,75300000.0
2005-05-13 06:58:00,1.86377,1.86387,1.86354,1.86364,38700000.0
2005-05-13 06:59:00,1.86366,1.86384,1.86363,1.86373,82800001.0
2005-05-13 07:00:00,1.86393,1.86412,1.86348,1.8635,35100000.0
2005-05-13 07:01:00,1.86362,1.86387,1.8633,1.86335,87799998.0
2005-05-13 07:02:00,1.86347,1.86361,1.86334,1.86359,49899999.0
2005-05-13 07:03:00,1.8635,1.86367,1.86348,1.86358,54649999.0
2005-05-13 07:04:00,1.86363,1.86376,1.86344,1.86352,57799999.0
2005-05-13 07:05:00,1.8635,1.86361,1.86344,1.86356,87599999.0
2005-05-13 07:06:00,1.86365,1.86373,1.86339,1.86357,33100000.0
2005-05-13 07:07:00,1.8635,1.86359,1.86332,1.86346,53600000.0
2005-05-13 07:08:00,1.86333,1.86378,1.86332,1.86378,43700000.0
2005-05-13 07:09:00,1.8637,1.8638,1.86344,1.86373,52400000.0
2005-05-13 07:10:00,1.8636,1.86406,1.86352,1.86395,50300000.0
2005-05-13 07:11:00,1.86383,1.86436,1.86381,1.86419,108400000.0
2005-05-13 07:12:00,1.86418,1.86444,1.86411,1.8642,46300000.0
2005-05-13 07:13:00,1.8641,1.86425,1.86401,1.86423,82200001.0
2005-05-13 07:14:00,1.86408,1.8644,1.86406,1.86413,82900000.0
2005-05-13 07:15:00,1.86442,1.86448,1.86415,1.86448,59200000.0
2005-05-13 07:16:00,1.86423,1.8645,1.86409,1.86412,44000000.0
2005-05-13 07:17:00,1.86398,1.86448,1.86386,1.86447,82099998.0
2005-05-13 07:18:00,1.86462,1.86462,1.86396,1.86408,99799998.0
2005-05-13 07:19:00,1.86428,1.8644,1.86392,1.86422,84400000.0
2005-05-13 07:20:00,1.86411,1.86433,1.86405,1.86427,89700000.0
2005-05-13 07:21:00,1.86393,1.86417,1.86385,1.86405,47200000.0
2005-05-13 07:22:00,1.86378,1.86396,1.86375,1.86386,92600002.0
2005-05-13 07:23:00,1.86378,1.86388,1.86359,1.86388,36400001.0
2005-05-13 07:24:00,1.86392,1.86398,1.86354,1.86376,40500000.0
2005-05-13 07:25:00,1.86387,1.86395,1.86361,1.86382,85299999.0
2005-05-13 07:26:00,1.86365,1.86405,1.86365,1.8638,103100001.0
2005-05-13 07:27:00,1.86382,1.86399,1.86348,1.86355,102800000.0
2005-05-13 07:28:00,1.86358,1.86376,1.86348,1.86367,58500000.0
2005-05-13 07:29:00,1.86358,1.86392,1.86358,1.86385,106500000.0
2005-05-13 07:30:00,1.8639,1.8639,1.86363,1.86377,85199998.0
2005-05-13 07:31:00,1.86361,1.86381,1.86351,1.86368,61900000.0
2005-05-13 07:32:00,1.86363,1.86403,1.86361,1.86401,92100000.0
2005-05-13 07:33:00,1.86382,1.8639,1.86356,1.86364,83400000.0
2005-05-13 07:34:00,1.86338,1.8638,1.86337,1.86362,25000000.0
2005-05-13 07:35:00,1.8637,1.86379,1.86357,1.86377,48300000.0
2005-05-13 07:36:00,1.86387,1.86387,1.86352,1.86358,87199999.0
2005-05-13 07:37:00,1.8638,1.86386,1.86355,1.86372,90599999.0
2005-05-13 07:38:00,1.86382,1.86406,1.86366,1.86395,102400000.0
2005-05-13 07:39:00,1.86385,1.86414,1.86385,1.86414,63500002.0
2005-05-13 07:40:00,1.86395,1.864,1.86375,1.86382,53700000.0
2005-05-13 07:41:00,1.86398,1.86405,1.86382,1.864,84000000.0
2005-05-13 07:42:00,1.86405,1.86416,1.86381,1.86389,37700000.0
2005-05-13 07:43:00,1.86401,1.8641,1.86385,1.86397,128599997.0
2005-05-13 07:44:00,1.86393,1.86408,1.86379,1.86394,111600001.0
2005-05-13 07:45:00,1.8639,1.86404,1.8638,1.86394,62199999.0
2005-05-13 07:46:00,1.86371,1.86391,1.86364,1.86391,49900000.0
2005-05-13 07:47:00,1.86397,1.864,1.86387,1.86397,90499997.0
2005-05-13 07:48:00,1.86412,1.86429,1.86393,1.86429,68599998.0
2005-05-13 07:49:00,1.8642,1.86445,1.86416,1.86435,26900000.0
2005-05-13 07:50:00,1.86421,1.86446,1.86412,1.86422,113899998.0
2005-05-13 07:51:00,1.8643,1.86445,1.86406,1.86417,78199998.0
2005-05-13 07:52:00,1.8641,1.86437,1.8641,1.86427,82499999.0
2005-05-13 07:53:00,1.86405,1.86429,1.86405,1.86423,70699999.0
2005-05-13 07:54:00,1.86385,1.86418,1.86385,1.86417,102800002.0
2005-05-13 07:55:00,1.86368,1.86407,1.86366,1.8639,49500000.0
2005-05-13 07:56:00,1.86405,1.86426,1.86396,1.86412,78200000.0
2005-05-13 07:57:00,1.86395,1.86416,1.86388,1.86403,83399999.0
2005-05-13 07:58:00,1.8638,1.8641,1.8638,1.86401,85299999.0
2005-05-13 07:59:00,1.86394,1.86404,1.86369,1.86396,88300000.0
2005-05-13 08:00:00,1.86397,1.86408,1.86375,1.86375,65100000.0
2005-05-13 08:01:00,1.86397,1.8641,1.86372,1.86401,78800001.0
2005-05-13 08:02:00,1.86398,1.86415,1.86393,1.86399,55599999.0
2005-05-13 08:03:00,1.86393,1.86418,1.86393,1.86411,51600000.0
2005-05-13 08:04:00,1.86398,1.86426,1.86378,1.86426,72100001.0
2005-05-13 08:05:00,1.8643,1.8643,1.86397,1.86412,100300000.0
2005-05-13 08:06:00,1.8641,1.8644,1.86406,1.86431,111000001.0
2005-05-13 08:07:00,1.8642,1.86436,1.86401,1.86415,115000000.0
2005-05-13 08:08:00,1.86417,1.86429,1.86398,1.86412,58000001.0
2005-05-13 08:09:00,1.86376,1.86417,1.86376,1.864,82849999.0
2005-05-13 08:10:00,1.8639,1.86403,1.86366,1.86392,78000000.0
2005-05-13 08:11:00,1.86395,1.864,1.86358,1.86373,70300000.0
2005-05-13 08:12:00,1.86375,1.86397,1.86347,1.86347,183999997.0
2005-05-13 08:13:00,1.8635,1.86359,1.86318,1.86318,24600000.0
2005-05-13 08:14:00,1.86335,1.86343,1.86298,1.86331,52799999.0
2005-05-13 08:15:00,1.86347,1.86347,1.86302,1.86325,101299999.0
2005-05-13 08:16:00,1.863,1.86361,1.863,1.86359,87199999.0
2005-05-13 08:17:00,1.86371,1.86381,1.8634,1.8637,64000000.0
2005-05-13 08:18:00,1.86375,1.86417,1.86375,1.86395,64900000.0
2005-05-13 08:19:00,1.86358,1.86403,1.86354,1.86375,64700000.0
2005-05-13 08:20:00,1.86384,1.86409,1.86384,1.86398,62500000.0
2005-05-13 08:21:00,1.8638,1.86397,1.86366,1.8638,102200000.0
2005-05-13 08:22:00,1.864,1.86414,1.86389,1.86398,72599999.0
2005-05-13 08:23:00,1.86393,1.86399,1.86362,1.86362,73200000.0
2005-05-13 08:24:00,1.86371,1.86382,1.86337,1.8638,77900000.0
2005-05-13 08:25:00,1.86381,1.86404,1.86377,1.86386,37100000.0
2005-05-13 08:26:00,1.86362,1.86385,1.86352,1.86362,84199999.0
2005-05-13 08:27:00,1.86371,1.86396,1.86363,1.86391,25400001.0
2005-05-13 08:28:00,1.86368,1.86383,1.86358,1.86364,70099999.0
2005-05-13 08:29:00,1.86355,1.86378,1.86339,1.86347,71199999.0
2005-05-13 08:30:00,1.86337,1.86344,1.86314,1.86318,69400000.0
2005-05-13 08:31:00,1.86315,1.8633,1.86299,1.86312,45600000.0
2005-05-13 08:32:00,1.86324,1.86331,1.86302,1.86316,37400000.0
2005-05-13 08:33:00,1.86298,1.86328,1.86279,1.86323,36600000.0
2005-05-13 08:34:00,1.86305,1.86344,1.86296,1.8633,124246996.0
2005-05-13 08:35:00,1.86345,1.86389,1.86345,1.86365,89799999.0
2005-05-13 08:36:00,1.86375,1.8638,1.86362,1.86369,53600001.0
2005-05-13 08:37:00,1.86373,1.86408,1.86372,1.86385,66000000.0
2005-05-13 08:38:00,1.8638,1.86396,1.86371,1.86386,113200000.0
2005-05-13 08:39:00,1.86378,1.86392,1.86364,1.86388,134799997.0
2005-05-13 08:40:00,1.86383,1.86394,1.86351,1.86368,92600000.0
2005-05-13 08:41:00,1.8638,1.864,1.86372,1.8639,93300000.0
2005-05-13 08:42:00,1.86392,1.864,1.86334,1.86345,79600001.0
2005-05-13 08:43:00,1.86363,1.86381,1.86354,1.86362,71400001.0
2005-05-13 08:44:00,1.86377,1.86385,1.86345,1.86345,62000001.0
2005-05-13 08:45:00,1.86363,1.86373,1.86344,1.86373,55900000.0
2005-05-13 08:46:00,1.86355,1.86376,1.86352,1.86376,73300000.0
2005-05-13 08:47:00,1.86365,1.86387,1.86355,1.86376,49600000.0
2005-05-13 08:48:00,1.86397,1.86421,1.86381,1.86421,42900000.0
2005-05-13 08:49:00,1.86447,1.86504,1.86436,1.86502,41700000.0
2005-05-13 08:50:00,1.86463,1.86481,1.86444,1.86444,112000000.0
2005-05-13 08:51:00,1.86447,1.86459,1.86434,1.86447,33900000.0
2005-05-13 08:52:00,1.86433,1.86445,1.86399,1.86399,112100000.0
2005-05-13 08:53:00,1.86408,1.86413,1.86364,1.86387,65300000.0
2005-05-13 08:54:00,1.86355,1.86357,1.8631,1.86313,61000000.0
2005-05-13 08:55:00,1.86265,1.86296,1.86256,1.86296,106800000.0
2005-05-13 08:56:00,1.8628,1.86301,1.8628,1.86285,69399999.0
2005-05-13 08:57:00,1.863,1.86312,1.86292,1.86301,121299998.0
2005-05-13 08:58:00,1.863,1.86302,1.86263,1.86283,50099999.0
2005-05-13 08:59:00,1.86285,1.8631,1.8627,1.86285,93499999.0
2005-05-13 09:00:00,1.86276,1.8629,1.86271,1.86281,77300000.0
2005-05-13 09:01:00,1.86275,1.86314,1.86271,1.86292,102800001.0
2005-05-13 09:02:00,1.86277,1.86306,1.86264,1.86285,114799997.0
2005-05-13 09:03:00,1.8629,1.86297,1.86243,1.86255,47200000.0
2005-05-13 09:04:00,1.86243,1.86277,1.86239,1.86239,102000000.0
2005-05-13 09:05:00,1.86225,1.86246,1.8621,1.8624,103900000.0
2005-05-13 09:06:00,1.86243,1.86251,1.86224,1.8623,33400000.0
2005-05-13 09:07:00,1.86213,1.86238,1.86206,1.86212,74500001.0
2005-05-13 09:08:00,1.86203,1.86237,1.86203,1.86232,71500000.0
2005-05-13 09:09:00,1.8622,1.8625,1.86199,1.86238,53200002.0
2005-05-13 09:10:00,1.86225,1.8623,1.86202,1.86212,76800000.0
2005-05-13 09:11:00,1.86213,1.86232,1.86202,1.86215,114800000.0
2005-05-13 09:12:00,1.86215,1.86225,1.86204,1.86212,65099999.0
2005-05-13 09:13:00,1.86381,1.86381,1.86236,1.86245,32400000.0
2005-05-13 09:14:00,1.86242,1.86266,1.86233,1.86258,73399999.0
2005-05-13 09:15:00,1.8624,1.86255,1.8623,1.86248,84100001.0
2005-05-13 09:16:00,1.86233,1.86238,1.86233,1.86234,79899998.0
2005-05-13 09:17:00,1.8625,1.86259,1.86233,1.86233,65699999.0
2005-05-13 09:18:00,1.86238,1.86249,1.86233,1.86239,62600001.0
2005-05-13 09:19:00,1.86252,1.86268,1.86252,1.86261,18700000.0
2005-05-13 09:20:00,1.86258,1.86287,1.86258,1.86287,41000001.0
2005-05-13 09:21:00,1.86263,1.8628,1.86234,1.86234,70800000.0
2005-05-13 09:22:00,1.86208,1.86209,1.86167,1.8617,31500000.0
2005-05-13 09:23:00,1.86189,1.86211,1.86183,1.86211,65500000.0
2005-05-13 09:24:00,1.86201,1.86208,1.86191,1.86198,76900000.0
2005-05-13 09:25:00,1.86195,1.86208,1.86166,1.86169,45300000.0
2005-05-13 09:26:00,1.86166,1.86176,1.8616,1.8616,34300000.0
2005-05-13 09:27:00,1.86158,1.86158,1.86138,1.86142,35300000.0
2005-05-13 09:28:00,1.86136,1.86138,1.86109,1.86109,43200000.0
2005-05-13 09:29:00,1.8612,1.86134,1.8612,1.86134,49700002.0
2005-05-13 09:30:00,1.86111,1.8613,1.86105,1.8613,68700000.0
2005-05-13 09:31:00,1.86141,1.86151,1.86136,1.86147,73900000.0
2005-05-13 09:32:00,1.86136,1.86141,1.86129,1.86141,33600000.0
2005-05-13 09:33:00,1.86144,1.86159,1.86144,1.86148,58700000.0
2005-05-13 09:34:00,1.86154,1.86156,1.86146,1.86154,65299999.0
2005-05-13 09:35:00,1.86102,1.86102,1.86073,1.86094,23800000.0
2005-05-13 09:36:00,1.8608,1.86093,1.8608,1.86088,34500000.0
2005-05-13 09:37:00,1.8608,1.86087,1.86072,1.86082,43899999.0
2005-05-13 09:38:00,1.86085,1.86088,1.86073,1.86085,60000000.0
2005-05-13 09:39:00,1.86023,1.86078,1.86023,1.86065,63899998.0
2005-05-13 09:40:00,1.86051,1.86091,1.8605,1.86091,60200000.0
2005-05-13 09:41:00,1.86066,1.86118,1.86066,1.86112,35600000.0
2005-05-13 09:42:00,1.8612,1.86142,1.86106,1.86142,59700000.0
2005-05-13 09:43:00,1.86152,1.8616,1.86117,1.8612,94100001.0
2005-05-13 09:44:00,1.86132,1.86141,1.86108,1.8612,115899998.0
2005-05-13 09:45:00,1.86115,1.86129,1.86096,1.86102,100499999.0
2005-05-13 09:46:00,1.86095,1.86127,1.86082,1.86127,57100000.0
2005-05-13 09:47:00,1.86125,1.86141,1.86108,1.8611,63300000.0
2005-05-13 09:48:00,1.86115,1.86126,1.86101,1.8612,63899999.0
2005-05-13 09:49:00,1.86113,1.86137,1.86107,1.86128,112000000.0
2005-05-13 09:50:00,1.86131,1.86147,1.86123,1.86133,46400000.0
2005-05-13 09:51:00,1.86128,1.86139,1.86115,1.86128,66500000.0
2005-05-13 09:52:00,1.86122,1.86133,1.8611,1.86126,92600000.0
2005-05-13 09:53:00,1.86137,1.86144,1.86111,1.8612,66100001.0
2005-05-13 09:54:00,1.86107,1.86134,1.86107,1.86133,50300000.0
2005-05-13 09:55:00,1.86128,1.86144,1.86107,1.86138,68400000.0
2005-05-13 09:56:00,1.8612,1.86152,1.86112,1.86131,85600002.0
2005-05-13 09:57:00,1.86135,1.86142,1.86117,1.86127,68000001.0
2005-05-13 09:58:00,1.86139,1.86144,1.86099,1.86118,89300000.0
2005-05-13 09:59:00,1.86123,1.86138,1.8611,1.86119,34700000.0
2005-05-13 10:00:00,1.86125,1.86129,1.86072,1.86084,51700000.0
2005-05-13 10:01:00,1.86083,1.86109,1.86075,1.86091,103899999.0
2005-05-13 10:02:00,1.86081,1.86113,1.86071,1.86105,64400001.0
2005-05-13 10:03:00,1.86108,1.86127,1.86095,1.86108,73999999.0
2005-05-13 10:04:00,1.861,1.86115,1.86081,1.86095,50000000.0
2005-05-13 10:05:00,1.86065,1.8608,1.86033,1.86036,54000000.0
2005-05-13 10:06:00,1.86013,1.86053,1.86012,1.86033,98599998.0
2005-05-13 10:07:00,1.86043,1.86061,1.86034,1.86058,51400000.0
2005-05-13 10:08:00,1.86045,1.86049,1.86009,1.86012,41000000.0
2005-05-13 10:09:00,1.86008,1.86034,1.86005,1.86026,68299999.0
2005-05-13 10:10:00,1.86015,1.86019,1.85981,1.85991,79600001.0
2005-05-13 10:11:00,1.85993,1.8604,1.85991,1.86026,86200000.0
2005-05-13 10:12:00,1.86035,1.86058,1.86028,1.86047,56500000.0
2005-05-13 10:13:00,1.86047,1.86052,1.8602,1.86024,88699999.0
2005-05-13 10:14:00,1.8601,1.86031,1.86009,1.86028,68900000.0
2005-05-13 10:15:00,1.86018,1.86033,1.86003,1.8603,43300000.0
2005-05-13 10:16:00,1.86001,1.8604,1.85991,1.86005,109800001.0
2005-05-13 10:17:00,1.85998,1.86048,1.85998,1.86029,43500000.0
2005-05-13 10:18:00,1.8601,1.86031,1.86004,1.86029,44800000.0
2005-05-13 10:19:00,1.86069,1.86069,1.86047,1.86062,24200000.0
2005-05-13 10:20:00,1.86051,1.86057,1.86045,1.86056,84099999.0
2005-05-13 10:21:00,1.86059,1.86062,1.86054,1.86057,83899998.0
2005-05-13 10:22:00,1.86059,1.8607,1.86058,1.86058,56400000.0
2005-05-13 10:23:00,1.86061,1.8607,1.86058,1.86067,54500000.0
2005-05-13 10:24:00,1.86066,1.86066,1.86056,1.86066,66500002.0
2005-05-13 10:25:00,1.86066,1.86066,1.86053,1.86065,59700000.0
2005-05-13 10:26:00,1.8606,1.86068,1.8605,1.86067,69349998.0
2005-05-13 10:27:00,1.8607,1.86104,1.8607,1.86104,68000001.0
2005-05-13 10:28:00,1.86118,1.86164,1.86113,1.86164,58900000.0
2005-05-13 10:29:00,1.86155,1.86167,1.8615,1.86156,69800000.0
2005-05-13 10:30:00,1.86145,1.8616,1.86144,1.8616,83199999.0
2005-05-13 10:31:00,1.86158,1.8618,1.86155,1.8618,62600000.0
2005-05-13 10:32:00,1.86178,1.86194,1.86173,1.86193,33200000.0
2005-05-13 10:33:00,1.86201,1.86201,1.86199,1.86199,13600000.0
2005-05-13 10:34:00,1.86183,1.86183,1.86155,1.86164,56899999.0
2005-05-13 10:35:00,1.8616,1.8616,1.86146,1.86148,69900000.0
2005-05-13 10:36:00,1.86147,1.86166,1.86147,1.86165,84600002.0
2005-05-13 10:37:00,1.8616,1.86164,1.86153,1.86156,93600000.0
2005-05-13 10:38:00,1.86177,1.86179,1.8615,1.86164,40299999.0
2005-05-13 10:39:00,1.86157,1.86157,1.86136,1.86146,95099999.0
2005-05-13 10:40:00,1.86138,1.86138,1.86109,1.86115,143899998.0
2005-05-13 10:41:00,1.86098,1.86116,1.86098,1.86106,58399999.0
2005-05-13 10:42:00,1.86112,1.86112,1.86092,1.86092,65699999.0
2005-05-13 10:43:00,1.86082,1.8609,1.86058,1.8609,138000002.0
2005-05-13 10:44:00,1.86073,1.86089,1.86057,1.86063,48600001.0
2005-05-13 10:45:00,1.85996,1.85996,1.85879,1.85906,83000001.0
2005-05-13 10:46:00,1.85878,1.8588,1.85848,1.8588,28700000.0
2005-05-13 10:47:00,1.85895,1.859,1.85882,1.85892,47500000.0
2005-05-13 10:48:00,1.85872,1.85923,1.85871,1.85923,69300001.0
2005-05-13 10:49:00,1.85925,1.8593,1.85919,1.8593,24300000.0
2005-05-13 10:50:00,1.85918,1.85943,1.85918,1.85943,35099999.0
2005-05-13 10:51:00,1.85953,1.85953,1.85932,1.8594,56299999.0
2005-05-13 10:52:00,1.8594,1.8594,1.85918,1.85928,42000000.0
2005-05-13 10:53:00,1.85913,1.85933,1.85905,1.85917,94799998.0
2005-05-13 10:54:00,1.8589,1.85911,1.85882,1.85893,37100000.0
2005-05-13 10:55:00,1.85895,1.85903,1.85883,1.85884,65400000.0
2005-05-13 10:56:00,1.85882,1.85883,1.85851,1.8586,41769999.0
2005-05-13 10:57:00,1.8584,1.85858,1.85828,1.85858,33500000.0
2005-05-13 10:58:00,1.85865,1.85874,1.85848,1.8586,116300000.0
2005-05-13 10:59:00,1.8585,1.8585,1.85813,1.85848,86500000.0
2005-05-13 11:00:00,1.85854,1.85865,1.85831,1.85844,32000000.0
2005-05-13 11:01:00,1.85845,1.85862,1.85839,1.85852,68600000.0
2005-05-13 11:02:00,1.85852,1.85879,1.85852,1.8587,64900001.0
2005-05-13 11:03:00,1.85873,1.85875,1.85857,1.85875,126700001.0
2005-05-13 11:04:00,1.85866,1.85894,1.85866,1.85868,70300000.0
2005-05-13 11:05:00,1.85853,1.85869,1.85844,1.85855,130700003.0
2005-05-13 11:06:00,1.85867,1.85867,1.85844,1.85845,68300000.0
2005-05-13 11:07:00,1.8585,1.85876,1.8585,1.85876,63100001.0
2005-05-13 11:08:00,1.85893,1.85926,1.85882,1.85925,118899997.0
2005-05-13 11:09:00,1.85933,1.85974,1.85932,1.85957,63600000.0
2005-05-13 11:10:00,1.85935,1.85936,1.85923,1.85936,95999999.0
2005-05-13 11:11:00,1.85937,1.85937,1.85925,1.85928,98600002.0
2005-05-13 11:12:00,1.8595,1.85975,1.8595,1.85965,67600000.0
2005-05-13 11:13:00,1.85958,1.85984,1.85944,1.85984,91899998.0
2005-05-13 11:14:00,1.85984,1.85989,1.85984,1.85985,34600000.0
2005-05-13 11:15:00,1.85978,1.8599,1.85977,1.8599,57400000.0
2005-05-13 11:16:00,1.85998,1.86005,1.85984,1.86005,18100000.0
2005-05-13 11:17:00,1.85996,1.85997,1.85968,1.85975,49000000.0
2005-05-13 11:18:00,1.85975,1.85985,1.85967,1.85975,38300000.0
2005-05-13 11:19:00,1.85955,1.85955,1.85917,1.8593,37000000.0
2005-05-13 11:20:00,1.85929,1.85933,1.85911,1.85933,58000000.0
2005-05-13 11:21:00,1.85933,1.85939,1.85922,1.85939,47000001.0
2005-05-13 11:22:00,1.85938,1.85948,1.85933,1.85947,156400002.0
2005-05-13 11:23:00,1.85938,1.85959,1.85935,1.85957,62649999.0
2005-05-13 11:24:00,1.85939,1.85946,1.85929,1.85938,53400001.0
2005-05-13 11:25:00,1.85909,1.85909,1.85868,1.85872,50800001.0
2005-05-13 11:26:00,1.85895,1.85905,1.85877,1.85885,71700000.0
2005-05-13 11:27:00,1.85882,1.85886,1.85871,1.85875,96700000.0
2005-05-13 11:28:00,1.85887,1.85892,1.85881,1.85881,72099998.0
2005-05-13 11:29:00,1.85881,1.85891,1.85879,1.85879,93200001.0
2005-05-13 11:30:00,1.85879,1.8589,1.85879,1.8589,107399999.0
2005-05-13 11:31:00,1.85873,1.85888,1.85864,1.85877,129900000.0
2005-05-13 11:32:00,1.85866,1.8587,1.85854,1.85854,70700000.0
2005-05-13 11:33:00,1.85848,1.85856,1.85844,1.85855,145800000.0
2005-05-13 11:34:00,1.85842,1.85847,1.85818,1.85847,82400001.0
2005-05-13 11:35:00,1.85845,1.85848,1.85814,1.85828,87500001.0
2005-05-13 11:36:00,1.85806,1.85849,1.85805,1.85841,68100001.0
2005-05-13 11:37:00,1.85833,1.85833,1.85756,1.8576,60700000.0
2005-05-13 11:38:00,1.85758,1.85758,1.85678,1.8568,31700000.0
2005-05-13 11:39:00,1.85683,1.85698,1.85659,1.85673,50900000.0
2005-05-13 11:40:00,1.85668,1.85669,1.85622,1.85627,70400000.0
2005-05-13 11:41:00,1.8564,1.8567,1.8564,1.85655,41800000.0
2005-05-13 11:42:00,1.85648,1.85685,1.85648,1.85662,107499999.0
2005-05-13 11:43:00,1.85645,1.85645,1.85604,1.85606,109000000.0
2005-05-13 11:44:00,1.85614,1.8562,1.85594,1.85609,52300000.0
2005-05-13 11:45:00,1.85612,1.85653,1.85605,1.85653,98800002.0
2005-05-13 11:46:00,1.85658,1.85658,1.85602,1.85608,60400000.0
2005-05-13 11:47:00,1.85627,1.85641,1.85596,1.85596,87799999.0
2005-05-13 11:48:00,1.85597,1.8562,1.85596,1.85609,119249998.0
2005-05-13 11:49:00,1.8559,1.8559,1.85572,1.85577,27900000.0
2005-05-13 11:50:00,1.8556,1.85588,1.85555,1.85588,106499998.0
2005-05-13 11:51:00,1.85589,1.85594,1.85569,1.85569,46700000.0
2005-05-13 11:52:00,1.85568,1.85606,1.85564,1.85606,92250002.0
2005-05-13 11:53:00,1.85595,1.85603,1.85586,1.85603,59199999.0
2005-05-13 11:54:00,1.85597,1.85597,1.8558,1.85585,139200000.0
2005-05-13 11:55:00,1.85593,1.85602,1.85593,1.856,46100001.0
2005-05-13 11:56:00,1.85595,1.85605,1.85581,1.85605,65400001.0
2005-05-13 11:57:00,1.85612,1.85612,1.85595,1.856,101000000.0
2005-05-13 11:58:00,1.85599,1.85628,1.85599,1.85626,76000000.0
2005-05-13 11:59:00,1.85623,1.85636,1.85614,1.85626,153599997.0
2005-05-13 12:00:00,1.85621,1.85621,1.85598,1.85609,170800003.0
2005-05-13 12:01:00,1.85601,1.85619,1.85601,1.85605,82399999.0
2005-05-13 12:02:00,1.85593,1.85602,1.85593,1.85598,10700000.0
2005-05-13 12:03:00,1.85589,1.85589,1.85555,1.85557,48100000.0
2005-05-13 12:04:00,1.8557,1.85574,1.85542,1.85559,51300000.0
2005-05-13 12:05:00,1.85543,1.85543,1.85505,1.85513,56299999.0
2005-05-13 12:06:00,1.85508,1.85527,1.85508,1.85527,52400000.0
2005-05-13 12:07:00,1.8553,1.85536,1.85521,1.85536,57899999.0
2005-05-13 12:08:00,1.85538,1.85573,1.85538,1.85566,82900000.0
2005-05-13 12:09:00,1.8556,1.85565,1.85545,1.85549,45200000.0
2005-05-13 12:10:00,1.85568,1.8559,1.85565,1.8559,51499999.0
2005-05-13 12:11:00,1.85573,1.85602,1.85564,1.85602,79500001.0
2005-05-13 12:12:00,1.85598,1.85617,1.85597,1.8561,115200002.0
2005-05-13 12:13:00,1.85603,1.85653,1.85595,1.85653,47200000.0
2005-05-13 12:14:00,1.8567,1.8568,1.8566,1.85671,118200000.0
2005-05-13 12:15:00,1.85678,1.8568,1.85659,1.85662,72300002.0
2005-05-13 12:16:00,1.85656,1.85669,1.85646,1.85646,82200000.0
2005-05-13 12:17:00,1.85625,1.85642,1.85602,1.85616,73599999.0
2005-05-13 12:18:00,1.85588,1.85626,1.85586,1.85626,48200000.0
2005-05-13 12:19:00,1.85637,1.85637,1.85606,1.85614,80600001.0
2005-05-13 12:20:00,1.8563,1.85644,1.8563,1.8563,127000002.0
2005-05-13 12:21:00,1.85626,1.85648,1.85626,1.85639,42700000.0
2005-05-13 12:22:00,1.85635,1.85715,1.85635,1.85715,56099998.0
2005-05-13 12:23:00,1.85694,1.85707,1.85681,1.85696,74199999.0
2005-05-13 12:24:00,1.85682,1.85684,1.85659,1.85659,59700000.0
2005-05-13 12:25:00,1.85653,1.85655,1.85635,1.85655,58299999.0
2005-05-13 12:26:00,1.85655,1.85655,1.85634,1.85649,53500000.0
2005-05-13 12:27:00,1.85648,1.8566,1.85648,1.85657,49200000.0
2005-05-13 12:28:00,1.85651,1.85651,1.85618,1.85623,71200000.0
2005-05-13 12:29:00,1.85639,1.85639,1.85605,1.85605,50800002.0
2005-05-13 12:30:00,1.85591,1.85591,1.85557,1.85561,119399998.0
2005-05-13 12:31:00,1.85583,1.856,1.85568,1.856,128100001.0
2005-05-13 12:32:00,1.85593,1.85593,1.85563,1.85563,106850000.0
2005-05-13 12:33:00,1.8556,1.85561,1.85535,1.85536,59700000.0
2005-05-13 12:34:00,1.85534,1.85536,1.85534,1.85536,10400000.0
2005-05-13 12:35:00,1.85557,1.85571,1.85553,1.85562,47000000.0
2005-05-13 12:36:00,1.85564,1.85579,1.85552,1.85579,57300000.0
2005-05-13 12:37:00,1.85575,1.85583,1.85562,1.85583,47100000.0
2005-05-13 12:38:00,1.85565,1.85579,1.85565,1.85576,40100000.0
2005-05-13 12:39:00,1.85559,1.85559,1.85542,1.85542,14000000.0
2005-05-13 12:40:00,1.85537,1.85538,1.85522,1.85538,88300000.0
2005-05-13 12:41:00,1.85528,1.85528,1.85523,1.85525,66100000.0
2005-05-13 12:42:00,1.85526,1.8554,1.85526,1.85538,66700000.0
2005-05-13 12:43:00,1.85537,1.85537,1.85514,1.85527,119599999.0
2005-05-13 12:44:00,1.85522,1.85534,1.85513,1.85534,100500002.0
2005-05-13 12:45:00,1.8553,1.8553,1.85509,1.85518,46300000.0
2005-05-13 12:46:00,1.85515,1.85539,1.85515,1.85539,102399999.0
2005-05-13 12:47:00,1.85541,1.85541,1.85523,1.85527,53300002.0
2005-05-13 12:48:00,1.8553,1.85534,1.85515,1.85515,64300000.0
2005-05-13 12:49:00,1.8551,1.85522,1.85498,1.85508,89200000.0
2005-05-13 12:50:00,1.85511,1.85514,1.85493,1.85514,41899999.0
2005-05-13 12:51:00,1.85522,1.85532,1.85519,1.85531,107800002.0
2005-05-13 12:52:00,1.8552,1.85537,1.85517,1.85536,109300001.0
2005-05-13 12:53:00,1.85538,1.85545,1.8553,1.85533,41300000.0
2005-05-13 12:54:00,1.85525,1.85529,1.85518,1.85528,59100000.0
2005-05-13 12:55:00,1.85529,1.85534,1.85524,1.85534,72899999.0
2005-05-13 12:56:00,1.85535,1.85545,1.85521,1.85535,86200000.0
2005-05-13 12:57:00,1.85537,1.85537,1.85518,1.85533,41000000.0
2005-05-13 12:58:00,1.85535,1.85546,1.85535,1.85538,89399998.0
2005-05-13 12:59:00,1.85513,1.85519,1.8548,1.85508,37200000.0
2005-05-13 13:00:00,1.85493,1.8553,1.85492,1.85509,83100000.0
2005-05-13 13:01:00,1.85499,1.85521,1.85499,1.85517,80900000.0
2005-05-13 13:02:00,1.85514,1.85521,1.85508,1.85508,94900001.0
2005-05-13 13:03:00,1.85535,1.85541,1.85518,1.85518,61299999.0
2005-05-13 13:04:00,1.85509,1.85527,1.85505,1.85527,98300001.0
2005-05-13 13:05:00,1.85521,1.85538,1.8551,1.85533,43400000.0
2005-05-13 13:06:00,1.85541,1.85558,1.85531,1.85557,76299999.0
2005-05-13 13:07:00,1.85561,1.85574,1.85551,1.85552,128999999.0
2005-05-13 13:08:00,1.85553,1.85553,1.85537,1.85547,50099999.0
2005-05-13 13:09:00,1.85545,1.85557,1.85544,1.85552,23800000.0
2005-05-13 13:10:00,1.85556,1.85556,1.85535,1.8554,80900000.0
2005-05-13 13:11:00,1.85538,1.85558,1.85538,1.85558,49600000.0
2005-05-13 13:12:00,1.8556,1.8557,1.85553,1.85566,36500000.0
2005-05-13 13:13:00,1.85554,1.85563,1.85552,1.85552,15000000.0
2005-05-13 13:14:00,1.85558,1.8559,1.85556,1.8559,54199999.0
2005-05-13 13:15:00,1.8557,1.85591,1.8557,1.85588,64599999.0
2005-05-13 13:16:00,1.85586,1.85602,1.85575,1.85602,43799998.0
2005-05-13 13:17:00,1.85613,1.85629,1.856,1.85629,48200000.0
2005-05-13 13:18:00,1.85633,1.85641,1.85615,1.85633,40800000.0
2005-05-13 13:19:00,1.85647,1.85648,1.85636,1.85648,103700003.0
2005-05-13 13:20:00,1.85647,1.85648,1.85634,1.8564,90899997.0
2005-05-13 13:21:00,1.85647,1.85647,1.85617,1.85617,49900000.0
2005-05-13 13:22:00,1.85628,1.85637,1.85619,1.85629,126099999.0
2005-05-13 13:23:00,1.85643,1.8565,1.8563,1.8563,79500000.0
2005-05-13 13:24:00,1.85616,1.85618,1.85606,1.85606,87400000.0
2005-05-13 13:25:00,1.85607,1.85607,1.85595,1.85604,21200000.0
2005-05-13 13:26:00,1.8561,1.85628,1.8561,1.85615,68400000.0
2005-05-13 13:27:00,1.85603,1.85605,1.85571,1.85605,29400000.0
2005-05-13 13:28:00,1.85597,1.85597,1.8557,1.8557,52100000.0
2005-05-13 13:29:00,1.85566,1.8559,1.85565,1.85588,64900000.0
2005-05-13 13:30:00,1.85572,1.85572,1.85559,1.85562,58800000.0
2005-05-13 13:31:00,1.85563,1.85565,1.85552,1.85565,49300001.0
2005-05-13 13:32:00,1.85565,1.85586,1.85565,1.85577,92200001.0
2005-05-13 13:33:00,1.85582,1.85603,1.85574,1.85586,74700000.0
2005-05-13 13:34:00,1.85602,1.85619,1.85602,1.85617,22700000.0
2005-05-13 13:35:00,1.85614,1.8562,1.85609,1.85611,54400001.0
2005-05-13 13:36:00,1.85616,1.85641,1.85605,1.85641,63200000.0
2005-05-13 13:37:00,1.85628,1.85628,1.85573,1.85573,43000000.0
2005-05-13 13:38:00,1.85585,1.85598,1.85584,1.85588,82100001.0
2005-05-13 13:39:00,1.85602,1.8562,1.85598,1.8561,72300000.0
2005-05-13 13:40:00,1.85625,1.85639,1.85614,1.85639,75600000.0
2005-05-13 13:41:00,1.85633,1.85639,1.85625,1.85627,70299998.0
2005-05-13 13:42:00,1.85624,1.85634,1.85613,1.85625,39600000.0
2005-05-13 13:43:00,1.85623,1.85631,1.85613,1.85631,52900000.0
2005-05-13 13:44:00,1.8562,1.85641,1.85616,1.85641,51400000.0
2005-05-13 13:45:00,1.85628,1.8564,1.85628,1.8564,26200000.0
2005-05-13 13:46:00,1.85647,1.85663,1.85647,1.85661,30400000.0
2005-05-13 13:47:00,1.85648,1.85658,1.85643,1.85651,117400000.0
2005-05-13 13:48:00,1.85656,1.85669,1.85656,1.85665,75600000.0
2005-05-13 13:49:00,1.85663,1.85668,1.85649,1.85665,77900000.0
2005-05-13 13:50:00,1.8565,1.85658,1.85642,1.85648,66300000.0
2005-05-13 13:51:00,1.85652,1.85654,1.85637,1.85654,37400000.0
2005-05-13 13:52:00,1.85663,1.85669,1.85643,1.85666,121800001.0
2005-05-13 13:53:00,1.85653,1.85665,1.85653,1.85665,83600000.0
2005-05-13 13:54:00,1.85659,1.85665,1.85656,1.85665,87700001.0
2005-05-13 13:55:00,1.85664,1.85685,1.85664,1.85685,59000000.0
2005-05-13 13:56:00,1.85682,1.85689,1.85664,1.85664,73900000.0
2005-05-13 13:57:00,1.85677,1.85678,1.85665,1.85668,28900000.0
2005-05-13 13:58:00,1.85655,1.8567,1.85645,1.85659,52400000.0
2005-05-13 13:59:00,1.85666,1.85676,1.85665,1.85668,76200002.0
2005-05-13 14:00:00,1.85672,1.85692,1.85672,1.85692,55200000.0
2005-05-13 14:01:00,1.857,1.85726,1.85691,1.85725,50300001.0
2005-05-13 14:02:00,1.85719,1.85745,1.85717,1.85745,89599999.0
2005-05-13 14:03:00,1.8576,1.85816,1.8576,1.8581,38400000.0
2005-05-13 14:04:00,1.85788,1.85802,1.85786,1.85796,78499998.0
2005-05-13 14:05:00,1.85788,1.85788,1.8576,1.85764,47300000.0
2005-05-13 14:06:00,1.85754,1.85754,1.85727,1.85727,27900000.0
2005-05-13 14:07:00,1.85726,1.85744,1.8572,1.85744,68799999.0
2005-05-13 14:08:00,1.85762,1.85764,1.85754,1.85762,100199998.0
2005-05-13 14:09:00,1.8578,1.85785,1.8578,1.85785,6200000.0
2005-05-13 14:10:00,1.85797,1.85799,1.85782,1.85782,38600001.0
2005-05-13 14:11:00,1.85755,1.85755,1.85741,1.85748,28800000.0
2005-05-13 14:12:00,1.8572,1.85728,1.85717,1.85728,58800001.0
2005-05-13 14:13:00,1.85733,1.85735,1.85712,1.85735,84099999.0
2005-05-13 14:14:00,1.85734,1.85734,1.85709,1.85713,52300000.0
2005-05-13 14:15:00,1.85713,1.85721,1.85703,1.85714,32600001.0
2005-05-13 14:16:00,1.85727,1.85727,1.85709,1.8571,69300001.0
2005-05-13 14:17:00,1.85722,1.85739,1.85718,1.85718,74200000.0
2005-05-13 14:18:00,1.85718,1.85738,1.85718,1.85718,65599999.0
2005-05-13 14:19:00,1.85712,1.85714,1.85699,1.85699,76800000.0
2005-05-13 14:20:00,1.85687,1.85687,1.85594,1.85594,37100000.0
2005-05-13 14:21:00,1.85627,1.85631,1.85592,1.8562,112100001.0
2005-05-13 14:22:00,1.85613,1.85613,1.85594,1.85595,120300000.0
2005-05-13 14:23:00,1.85598,1.85626,1.85598,1.8561,92500000.0
2005-05-13 14:24:00,1.85591,1.85591,1.85531,1.85531,50499999.0
2005-05-13 14:25:00,1.8551,1.85517,1.8544,1.8544,103999999.0
2005-05-13 14:26:00,1.8544,1.85456,1.85428,1.8545,82700000.0
2005-05-13 14:27:00,1.85454,1.85461,1.8544,1.85454,67399998.0
2005-05-13 14:28:00,1.85449,1.85449,1.85439,1.85444,29100000.0
2005-05-13 14:29:00,1.85443,1.85454,1.85443,1.8545,72899999.0
2005-05-13 14:30:00,1.85447,1.85481,1.85447,1.85481,68799999.0
2005-05-13 14:31:00,1.85487,1.85499,1.8546,1.85466,76999999.0
2005-05-13 14:32:00,1.85461,1.85461,1.85452,1.85452,45100001.0
2005-05-13 14:33:00,1.85469,1.85497,1.85469,1.85481,109399999.0
2005-05-13 14:34:00,1.85487,1.85489,1.8544,1.85452,48700000.0
2005-05-13 14:35:00,1.85457,1.85458,1.85401,1.85415,69500000.0
2005-05-13 14:36:00,1.85407,1.85407,1.85387,1.85387,63199999.0
2005-05-13 14:37:00,1.85391,1.85426,1.85391,1.85417,123199998.0
2005-05-13 14:38:00,1.85413,1.85441,1.85413,1.85441,25700000.0
2005-05-13 14:39:00,1.85458,1.85458,1.85435,1.85445,23400000.0
2005-05-13 14:40:00,1.85454,1.85481,1.85454,1.85466,46800000.0
2005-05-13 14:41:00,1.8546,1.85479,1.8546,1.85473,31400000.0
2005-05-13 14:42:00,1.85475,1.85507,1.85475,1.85492,47300000.0
2005-05-13 14:43:00,1.85505,1.85522,1.85505,1.85522,9600000.0
2005-05-13 14:44:00,1.85528,1.85552,1.85513,1.85552,34100000.0
2005-05-13 14:45:00,1.85564,1.8557,1.85548,1.85551,81100001.0
2005-05-13 14:46:00,1.85552,1.85555,1.85504,1.85504,39499999.0
2005-05-13 14:47:00,1.85502,1.85502,1.85469,1.85469,97300000.0
2005-05-13 14:48:00,1.85462,1.85464,1.85441,1.85451,24800000.0
2005-05-13 14:49:00,1.855,1.85501,1.85464,1.85501,56500000.0
2005-05-13 14:50:00,1.85512,1.85512,1.85495,1.855,49399999.0
2005-05-13 14:51:00,1.85496,1.85509,1.85493,1.85502,82200001.0
2005-05-13 14:52:00,1.85498,1.85519,1.85498,1.85514,39800000.0
2005-05-13 14:53:00,1.85522,1.85528,1.85488,1.85509,67300001.0
2005-05-13 14:54:00,1.85508,1.85508,1.85483,1.85496,54400000.0
2005-05-13 14:55:00,1.85504,1.85553,1.85504,1.85553,155100001.0
2005-05-13 14:56:00,1.85551,1.85551,1.85527,1.85549,34100000.0
2005-05-13 14:57:00,1.85539,1.85539,1.85491,1.85519,66800000.0
2005-05-13 14:58:00,1.85513,1.85513,1.85492,1.85503,32500000.0
2005-05-13 14:59:00,1.85483,1.85496,1.85483,1.8549,28900000.0
2005-05-13 15:00:00,1.85502,1.8551,1.85486,1.85503,62999999.0
2005-05-13 15:01:00,1.85507,1.85522,1.85493,1.85493,78100000.0
2005-05-13 15:02:00,1.85494,1.85497,1.85479,1.85479,63500001.0
2005-05-13 15:03:00,1.85477,1.85483,1.85473,1.85483,80400002.0
2005-05-13 15:04:00,1.85478,1.85498,1.85477,1.85489,46599999.0
2005-05-13 15:05:00,1.85495,1.85501,1.85484,1.85501,33399999.0
2005-05-13 15:06:00,1.855,1.85509,1.85493,1.85503,49500000.0
2005-05-13 15:07:00,1.85504,1.85508,1.85495,1.85508,65900000.0
2005-05-13 15:08:00,1.85504,1.85507,1.8549,1.85507,81300000.0
2005-05-13 15:09:00,1.85487,1.85489,1.85469,1.85477,97300000.0
2005-05-13 15:10:00,1.8544,1.85461,1.8543,1.85437,50099999.0
2005-05-13 15:11:00,1.85414,1.85463,1.85414,1.85447,49100001.0
2005-05-13 15:12:00,1.85448,1.85455,1.85426,1.85426,65800000.0
2005-05-13 15:13:00,1.85446,1.85487,1.85446,1.85485,49499999.0
2005-05-13 15:14:00,1.85495,1.85501,1.85485,1.85498,35600000.0
2005-05-13 15:15:00,1.85493,1.85514,1.85484,1.85514,148000001.0
2005-05-13 15:16:00,1.85518,1.85538,1.85513,1.85537,40800000.0
2005-05-13 15:17:00,1.85528,1.85533,1.85524,1.85533,59100000.0
2005-05-13 15:18:00,1.85549,1.85549,1.85518,1.85534,48800000.0
2005-05-13 15:19:00,1.85553,1.85609,1.85553,1.85585,151299999.0
2005-05-13 15:20:00,1.85595,1.85624,1.85595,1.85616,110600002.0
2005-05-13 15:21:00,1.85632,1.8564,1.85631,1.85633,29200000.0
2005-05-13 15:22:00,1.85606,1.85627,1.85601,1.85609,97699999.0
2005-05-13 15:23:00,1.85622,1.85624,1.85608,1.85621,39800000.0
2005-05-13 15:24:00,1.85634,1.85638,1.85613,1.85638,58200000.0
2005-05-13 15:25:00,1.85657,1.8567,1.85632,1.85667,103000001.0
2005-05-13 15:26:00,1.85685,1.85691,1.85655,1.85657,58500000.0
2005-05-13 15:27:00,1.85665,1.85669,1.85641,1.85641,105300003.0
2005-05-13 15:28:00,1.85638,1.85638,1.85628,1.85628,56299999.0
2005-05-13 15:29:00,1.85638,1.85644,1.85631,1.85631,121699998.0
2005-05-13 15:30:00,1.85625,1.85637,1.85625,1.8563,48070000.0
2005-05-13 15:31:00,1.85636,1.85657,1.85626,1.85657,67200001.0
2005-05-13 15:32:00,1.85636,1.85655,1.85631,1.85652,82000000.0
2005-05-13 15:33:00,1.85663,1.85663,1.85648,1.85648,5600000.0
2005-05-13 15:34:00,1.85639,1.85644,1.85635,1.8564,64300000.0
2005-05-13 15:35:00,1.85646,1.85652,1.85631,1.85652,91100000.0
2005-05-13 15:36:00,1.85628,1.85628,1.85584,1.85584,40399999.0
2005-05-13 15:37:00,1.8558,1.8558,1.85564,1.85575,57600000.0
2005-05-13 15:38:00,1.85562,1.85562,1.85533,1.85544,46400000.0
2005-05-13 15:39:00,1.8554,1.85555,1.85534,1.85555,52400000.0
2005-05-13 15:40:00,1.85547,1.85555,1.85535,1.85546,55100000.0
2005-05-13 15:41:00,1.85552,1.85559,1.85537,1.85537,101900002.0
2005-05-13 15:42:00,1.85513,1.85513,1.85423,1.85423,91199999.0
2005-05-13 15:43:00,1.85448,1.8546,1.85431,1.8545,54500000.0
2005-05-13 15:44:00,1.85454,1.85462,1.85438,1.85438,50999999.0
2005-05-13 15:45:00,1.85403,1.8543,1.85371,1.85399,71299999.0
2005-05-13 15:46:00,1.85375,1.85479,1.85365,1.85479,34100000.0
2005-05-13 15:47:00,1.85448,1.85497,1.85393,1.85481,70600001.0
2005-05-13 15:48:00,1.85538,1.85538,1.85455,1.85484,134700003.0
2005-05-13 15:49:00,1.85446,1.85534,1.85446,1.85534,81100000.0
2005-05-13 15:50:00,1.85518,1.85568,1.85518,1.85563,22400000.0
2005-05-13 15:51:00,1.85538,1.85556,1.85529,1.85537,65000002.0
2005-05-13 15:52:00,1.85525,1.85537,1.85519,1.85527,104999998.0
2005-05-13 15:53:00,1.85526,1.85535,1.85515,1.85535,54199999.0
2005-05-13 15:54:00,1.8553,1.8553,1.85509,1.8551,36600000.0
2005-05-13 15:55:00,1.85511,1.85514,1.855,1.85507,130800004.0
2005-05-13 15:56:00,1.85475,1.85475,1.85424,1.85426,58100000.0
2005-05-13 15:57:00,1.8542,1.85432,1.85406,1.85413,128499999.0
2005-05-13 15:58:00,1.85389,1.85389,1.85353,1.85359,77600000.0
2005-05-13 15:59:00,1.85361,1.8537,1.85339,1.8537,42500000.0
2005-05-13 16:00:00,1.85369,1.85369,1.85331,1.85331,39300001.0
2005-05-13 16:01:00,1.85358,1.85358,1.85314,1.85325,74699999.0
2005-05-13 16:02:00,1.85322,1.85329,1.85287,1.85287,63400000.0
2005-05-13 16:03:00,1.853,1.85339,1.853,1.85339,18100000.0
2005-05-13 16:04:00,1.85338,1.85338,1.85285,1.85288,70800000.0
2005-05-13 16:05:00,1.8528,1.85319,1.85266,1.85319,36500000.0
2005-05-13 16:06:00,1.85323,1.85323,1.85299,1.85305,106099999.0
2005-05-13 16:07:00,1.85308,1.85318,1.85304,1.8531,79099999.0
2005-05-13 16:08:00,1.85297,1.85309,1.85284,1.85309,65000000.0
2005-05-13 16:09:00,1.85308,1.85308,1.85283,1.85296,36300000.0
2005-05-13 16:10:00,1.85283,1.85317,1.85283,1.85312,47800000.0
2005-05-13 16:11:00,1.85332,1.85363,1.85332,1.8536,43200000.0
2005-05-13 16:12:00,1.85348,1.85361,1.85348,1.85353,15000000.0
2005-05-13 16:13:00,1.85355,1.85381,1.85355,1.85381,110899999.0
2005-05-13 16:14:00,1.85363,1.85372,1.85355,1.85372,58400000.0
2005-05-13 16:15:00,1.85356,1.85356,1.85333,1.85341,86600002.0
2005-05-13 16:16:00,1.8533,1.85361,1.8533,1.8534,103200002.0
2005-05-13 16:17:00,1.85372,1.85372,1.85336,1.85342,110700001.0
2005-05-13 16:18:00,1.85338,1.85348,1.85337,1.85348,61000001.0
2005-05-13 16:19:00,1.85345,1.85351,1.85335,1.85351,41200000.0
2005-05-13 16:20:00,1.85357,1.8536,1.85327,1.85329,56300000.0
2005-05-13 16:21:00,1.85339,1.85344,1.85331,1.85335,97199999.0
2005-05-13 16:22:00,1.8534,1.85346,1.85331,1.85346,57800000.0
2005-05-13 16:23:00,1.85333,1.8534,1.85325,1.8533,71699999.0
2005-05-13 16:24:00,1.85305,1.8532,1.85289,1.85299,135199997.0
2005-05-13 16:25:00,1.85299,1.85341,1.85299,1.85341,40200000.0
2005-05-13 16:26:00,1.8535,1.8535,1.85338,1.85344,37100000.0
2005-05-13 16:27:00,1.85342,1.85351,1.85342,1.85342,60899999.0
2005-05-13 16:28:00,1.85333,1.85336,1.85322,1.85336,58899999.0
2005-05-13 16:29:00,1.85351,1.85351,1.85349,1.85349,12300000.0
2005-05-13 16:30:00,1.85335,1.85344,1.85322,1.85322,37000000.0
2005-05-13 16:31:00,1.85332,1.85383,1.85332,1.85383,34500000.0
2005-05-13 16:32:00,1.854,1.85422,1.85394,1.8541,93199998.0
2005-05-13 16:33:00,1.85371,1.85375,1.85352,1.85367,111499998.0
2005-05-13 16:34:00,1.85376,1.85383,1.8537,1.85383,49400000.0
2005-05-13 16:35:00,1.85387,1.85387,1.85373,1.85373,36300000.0
2005-05-13 16:36:00,1.85378,1.85394,1.85371,1.85394,46600000.0
2005-05-13 16:37:00,1.85403,1.8544,1.85403,1.8544,89100000.0
2005-05-13 16:38:00,1.85412,1.85433,1.85412,1.85433,39300000.0
2005-05-13 16:39:00,1.85423,1.8543,1.85418,1.85421,64800000.0
2005-05-13 16:40:00,1.85414,1.85429,1.85414,1.8542,49300000.0
2005-05-13 16:41:00,1.85386,1.85415,1.85386,1.85395,144400000.0
2005-05-13 16:42:00,1.8538,1.85392,1.8538,1.85392,51899999.0
2005-05-13 16:43:00,1.85383,1.85384,1.85359,1.85359,83500001.0
2005-05-13 16:44:00,1.85366,1.85366,1.85329,1.85329,97000003.0
2005-05-13 16:45:00,1.85321,1.85335,1.85317,1.85322,112600002.0
2005-05-13 16:46:00,1.85332,1.85332,1.85307,1.85318,89999999.0
2005-05-13 16:47:00,1.85323,1.85361,1.85323,1.85351,82199998.0
2005-05-13 16:48:00,1.85343,1.85366,1.8534,1.85358,65799999.0
2005-05-13 16:49:00,1.85358,1.85365,1.85333,1.85333,85900001.0
2005-05-13 16:50:00,1.85338,1.85352,1.85336,1.85344,79899999.0
2005-05-13 16:51:00,1.85346,1.8536,1.85341,1.85349,92800000.0
2005-05-13 16:52:00,1.85352,1.85386,1.85352,1.85376,24200000.0
2005-05-13 16:53:00,1.85375,1.85443,1.85375,1.85443,79400001.0
2005-05-13 16:54:00,1.85435,1.85435,1.85398,1.85402,95000000.0
2005-05-13 16:55:00,1.8542,1.8542,1.854,1.85416,35700000.0
2005-05-13 16:56:00,1.85411,1.85438,1.85405,1.85427,47700000.0
2005-05-13 16:57:00,1.85432,1.85432,1.85417,1.85425,182700003.0
2005-05-13 16:58:00,1.85417,1.85427,1.85409,1.85425,62000001.0
2005-05-13 16:59:00,1.85442,1.8554,1.8543,1.8554,82000002.0
2005-05-13 17:00:00,1.85533,1.85533,1.85391,1.85422,61700000.0
2005-05-13 17:01:00,1.85375,1.85419,1.8537,1.85397,35600000.0
2005-05-13 17:02:00,1.85379,1.85379,1.85352,1.85368,94800000.0
2005-05-13 17:03:00,1.85365,1.85385,1.85361,1.85376,75600001.0
2005-05-13 17:04:00,1.8539,1.85394,1.85363,1.8537,82600000.0
2005-05-13 17:05:00,1.8537,1.85376,1.8536,1.85364,119200000.0
2005-05-13 17:06:00,1.85375,1.85401,1.85375,1.85401,53400000.0
2005-05-13 17:07:00,1.85417,1.85427,1.8541,1.85418,93699998.0
2005-05-13 17:08:00,1.85408,1.85424,1.85394,1.85415,81400000.0
2005-05-13 17:09:00,1.85406,1.85406,1.85389,1.85389,3600000.0
2005-05-13 17:10:00,1.85363,1.85372,1.85354,1.85361,62900000.0
2005-05-13 17:11:00,1.85347,1.85347,1.85329,1.85338,69700000.0
2005-05-13 17:12:00,1.85333,1.85353,1.85333,1.85351,72500001.0
2005-05-13 17:13:00,1.85359,1.85359,1.8535,1.8535,46500001.0
2005-05-13 17:14:00,1.85366,1.85366,1.85355,1.85359,74499998.0
2005-05-13 17:15:00,1.85353,1.85353,1.85339,1.85342,51499999.0
2005-05-13 17:16:00,1.85334,1.85345,1.85334,1.85339,88099999.0
2005-05-13 17:17:00,1.85338,1.85338,1.85316,1.8532,67500000.0
2005-05-13 17:18:00,1.85317,1.85321,1.85307,1.85307,37799999.0
2005-05-13 17:19:00,1.85311,1.85314,1.85297,1.85309,113800000.0
2005-05-13 17:20:00,1.85309,1.85318,1.85283,1.85289,95299999.0
2005-05-13 17:21:00,1.8527,1.85276,1.85251,1.85266,55200000.0
2005-05-13 17:22:00,1.8525,1.8526,1.85238,1.85258,83200000.0
2005-05-13 17:23:00,1.85246,1.85246,1.85211,1.85211,55900000.0
2005-05-13 17:24:00,1.85224,1.8524,1.85224,1.8524,14800000.0
2005-05-13 17:25:00,1.85257,1.85257,1.85247,1.85248,83500000.0
2005-05-13 17:26:00,1.85254,1.85261,1.85243,1.85261,128500000.0
2005-05-13 17:27:00,1.8526,1.8526,1.85242,1.85242,19900000.0
2005-05-13 17:28:00,1.85228,1.85234,1.85205,1.85234,92500001.0
2005-05-13 17:29:00,1.85233,1.85234,1.85225,1.85231,27000000.0
2005-05-13 17:30:00,1.85232,1.85235,1.85216,1.85235,59400000.0
2005-05-13 17:31:00,1.85222,1.85225,1.85213,1.8522,42100000.0
2005-05-13 17:32:00,1.85223,1.85245,1.85223,1.85245,50099999.0
2005-05-13 17:33:00,1.85253,1.85254,1.8524,1.85246,78700002.0
2005-05-13 17:34:00,1.85249,1.85254,1.85237,1.85239,54499999.0
2005-05-13 17:35:00,1.85234,1.85255,1.85234,1.85248,75600000.0
2005-05-13 17:36:00,1.85248,1.85253,1.85242,1.85253,34900000.0
2005-05-13 17:37:00,1.85248,1.85274,1.85247,1.85274,36700000.0
2005-05-13 17:38:00,1.85289,1.85293,1.85286,1.85288,57400002.0
2005-05-13 17:39:00,1.85281,1.85283,1.85267,1.85275,52500000.0
2005-05-13 17:40:00,1.85265,1.8527,1.8525,1.85259,93699997.0
2005-05-13 17:41:00,1.8526,1.8526,1.85251,1.85253,72699998.0
2005-05-13 17:42:00,1.85263,1.85298,1.85257,1.85298,105900000.0
2005-05-13 17:43:00,1.85289,1.85289,1.85265,1.85287,69800000.0
2005-05-13 17:44:00,1.85292,1.85305,1.85292,1.85305,11700000.0
2005-05-13 17:45:00,1.85291,1.85291,1.85249,1.85264,30900000.0
2005-05-13 17:46:00,1.85262,1.85288,1.85262,1.85288,61200001.0
2005-05-13 17:47:00,1.8529,1.8529,1.85269,1.85278,34400000.0
2005-05-13 17:48:00,1.8527,1.8527,1.85248,1.85249,27100000.0
2005-05-13 17:49:00,1.85268,1.85284,1.85262,1.85284,78199998.0
2005-05-13 17:50:00,1.85276,1.85287,1.85272,1.85286,36900000.0
2005-05-13 17:51:00,1.85285,1.85287,1.85279,1.85287,93499999.0
2005-05-13 17:52:00,1.85295,1.853,1.85274,1.85289,26600000.0
2005-05-13 17:53:00,1.85293,1.85296,1.85282,1.85295,75999999.0
2005-05-13 17:54:00,1.85295,1.85295,1.85283,1.85293,86600000.0
2005-05-13 17:55:00,1.85287,1.85314,1.85287,1.85291,98699999.0
2005-05-13 17:56:00,1.85283,1.85314,1.85275,1.85283,69899999.0
2005-05-13 17:57:00,1.85257,1.85261,1.85257,1.85258,43500000.0
2005-05-13 17:58:00,1.85258,1.85258,1.8525,1.8525,40799999.0
2005-05-13 17:59:00,1.85263,1.85263,1.8525,1.85252,26400000.0
2005-05-13 18:00:00,1.85258,1.85261,1.85252,1.85252,25700000.0
2005-05-13 18:01:00,1.85251,1.8527,1.85246,1.85265,898299999.0
2005-05-13 18:02:00,1.85261,1.85265,1.85231,1.85263,1022649997.0
2005-05-13 18:03:00,1.85248,1.85256,1.85239,1.85239,1167750001.0
2005-05-13 18:04:00,1.85238,1.85238,1.85205,1.85218,773999998.0
2005-05-13 18:05:00,1.85219,1.85239,1.85219,1.85237,1151149999.0
2005-05-13 18:06:00,1.85237,1.85237,1.85216,1.85233,947100007.0
2005-05-13 18:07:00,1.85225,1.85225,1.85215,1.8522,1221000006.0
2005-05-13 18:08:00,1.85225,1.8524,1.85212,1.85227,1236499991.0
2005-05-13 18:09:00,1.85233,1.85251,1.85231,1.85245,472100000.0
2005-05-13 18:10:00,1.85229,1.8524,1.85225,1.85225,937100001.0
2005-05-13 18:11:00,1.85235,1.85268,1.85235,1.85268,567699998.0
2005-05-13 18:12:00,1.85267,1.85277,1.85263,1.85267,703400002.0
2005-05-13 18:13:00,1.85268,1.85276,1.85262,1.85268,642400001.0
2005-05-13 18:14:00,1.85253,1.85261,1.85215,1.85215,707000000.0
2005-05-13 18:15:00,1.85225,1.8524,1.8522,1.85221,837699997.0
2005-05-13 18:16:00,1.85225,1.85228,1.85211,1.85217,805099999.0
2005-05-13 18:17:00,1.85215,1.85215,1.85195,1.8521,540700001.0
2005-05-13 18:18:00,1.85208,1.85216,1.85196,1.85207,679949998.0
2005-05-13 18:19:00,1.8522,1.8522,1.8518,1.8518,531850000.0
2005-05-13 18:20:00,1.85189,1.85204,1.85182,1.85204,446569998.0
2005-05-13 18:21:00,1.85191,1.85191,1.85168,1.85183,792370005.0
2005-05-13 18:22:00,1.85182,1.85182,1.85165,1.8517,511599997.0
2005-05-13 18:23:00,1.85177,1.85191,1.85173,1.85185,857799997.0
2005-05-13 18:24:00,1.85188,1.85195,1.85178,1.85189,794000000.0
2005-05-13 18:25:00,1.85185,1.85195,1.85183,1.85183,778450000.0
2005-05-13 18:26:00,1.85192,1.85198,1.85183,1.85195,623800001.0
2005-05-13 18:27:00,1.85197,1.85212,1.85196,1.85212,811499997.0
2005-05-13 18:28:00,1.85197,1.85211,1.85189,1.85205,430500004.0
2005-05-13 18:29:00,1.8521,1.85212,1.8519,1.85205,731750000.0
2005-05-13 18:30:00,1.85212,1.85212,1.85196,1.85198,613199999.0
2005-05-13 18:31:00,1.852,1.85207,1.8519,1.85207,524899997.0
2005-05-13 18:32:00,1.8521,1.85215,1.85205,1.8521,359400004.0
2005-05-13 18:33:00,1.85205,1.8521,1.85185,1.85192,733846993.0
2005-05-13 18:34:00,1.85194,1.85195,1.85175,1.85178,612900001.0
2005-05-13 18:35:00,1.85183,1.85183,1.85161,1.85161,293100002.0
2005-05-13 18:36:00,1.85166,1.85176,1.85159,1.85173,82300000.0
2005-05-13 18:37:00,1.85173,1.85173,1.85163,1.85168,92200000.0
2005-05-13 18:38:00,1.85157,1.85164,1.85153,1.85164,170299999.0
2005-05-13 18:39:00,1.85164,1.85164,1.85154,1.85157,288399999.0
2005-05-13 18:40:00,1.85153,1.85154,1.85138,1.8514,375699999.0
2005-05-13 18:41:00,1.85139,1.8515,1.85138,1.85145,419569997.0
2005-05-13 18:42:00,1.85142,1.85144,1.85133,1.85133,138700001.0
2005-05-13 18:43:00,1.85142,1.85165,1.85142,1.85165,98399999.0
2005-05-13 18:44:00,1.85157,1.85181,1.85153,1.8517,482199999.0
2005-05-13 18:45:00,1.85174,1.85203,1.85174,1.85203,162700001.0
2005-05-13 18:46:00,1.852,1.85218,1.852,1.852,231600002.0
2005-05-13 18:47:00,1.852,1.85207,1.85191,1.85207,220000000.0
2005-05-13 18:48:00,1.85197,1.8521,1.85194,1.85202,299600000.0
2005-05-13 18:49:00,1.85191,1.85191,1.85158,1.85168,87500000.0
2005-05-13 18:50:00,1.85165,1.85165,1.85139,1.85139,212099998.0
2005-05-13 18:51:00,1.8514,1.85143,1.85122,1.85136,520299998.0
2005-05-13 18:52:00,1.85126,1.85137,1.8512,1.85135,595846992.0
2005-05-13 18:53:00,1.85133,1.85147,1.85128,1.85128,449200006.0
2005-05-13 18:54:00,1.85122,1.85122,1.85081,1.85096,207000000.0
2005-05-13 18:55:00,1.85095,1.85095,1.85047,1.85055,580796996.0
2005-05-13 18:56:00,1.85028,1.85033,1.85011,1.85026,220000001.0
2005-05-13 18:57:00,1.85021,1.85043,1.85003,1.85028,351499999.0
2005-05-13 18:58:00,1.85018,1.85022,1.84993,1.84993,653699996.0
2005-05-13 18:59:00,1.84938,1.84938,1.84805,1.84847,460699999.0
2005-05-13 19:00:00,1.84857,1.84878,1.84807,1.84862,287600001.0
2005-05-13 19:01:00,1.84885,1.84906,1.84877,1.84906,54799999.0
2005-05-13 19:02:00,1.84892,1.8494,1.84891,1.84931,333000000.0
2005-05-13 19:03:00,1.84947,1.84951,1.84919,1.84935,620700000.0
2005-05-13 19:04:00,1.84949,1.85001,1.84948,1.85001,315600004.0
2005-05-13 19:05:00,1.85004,1.85004,1.84989,1.85004,140800000.0
2005-05-13 19:06:00,1.84989,1.84989,1.84947,1.84975,589200003.0
2005-05-13 19:07:00,1.84959,1.8497,1.84948,1.8497,309799998.0
2005-05-13 19:08:00,1.84961,1.8499,1.84961,1.8499,511500001.0
2005-05-13 19:09:00,1.84994,1.84998,1.84984,1.84996,229799999.0
2005-05-13 19:10:00,1.84988,1.8499,1.84949,1.8495,464900002.0
2005-05-13 19:11:00,1.84968,1.84974,1.84948,1.84974,145499999.0
2005-05-13 19:12:00,1.84973,1.84982,1.84972,1.84977,174199999.0
2005-05-13 19:13:00,1.84999,1.84999,1.84952,1.84952,449000000.0
2005-05-13 19:14:00,1.84895,1.84978,1.84895,1.84952,179099999.0
2005-05-13 19:15:00,1.84971,1.84972,1.84944,1.84967,401800000.0
2005-05-13 19:16:00,1.84967,1.84967,1.8494,1.84941,155699999.0
2005-05-13 19:17:00,1.84958,1.84958,1.84898,1.84925,215000002.0
2005-05-13 19:18:00,1.84927,1.8494,1.8492,1.84925,286699999.0
2005-05-13 19:19:00,1.84923,1.84945,1.84923,1.84942,307750000.0
2005-05-13 19:20:00,1.84935,1.84935,1.84912,1.84912,290699999.0
2005-05-13 19:21:00,1.84919,1.84919,1.84904,1.8491,447100001.0
2005-05-13 19:22:00,1.84898,1.84904,1.84886,1.849,397500002.0
2005-05-13 19:23:00,1.84898,1.84912,1.84894,1.84912,298500004.0
2005-05-13 19:24:00,1.84914,1.84923,1.84898,1.84923,100900000.0
2005-05-13 19:25:00,1.84931,1.84933,1.84924,1.84933,125200001.0
2005-05-13 19:26:00,1.84937,1.8494,1.84917,1.8494,303600003.0
2005-05-13 19:27:00,1.84936,1.84936,1.84916,1.84922,466199996.0
2005-05-13 19:28:00,1.84919,1.84932,1.84914,1.84928,388650003.0
2005-05-13 19:29:00,1.84924,1.84935,1.84913,1.84915,303999999.0
2005-05-13 19:30:00,1.84917,1.84937,1.84917,1.84922,597500001.0
2005-05-13 19:31:00,1.8493,1.84938,1.84921,1.84928,242799999.0
2005-05-13 19:32:00,1.84925,1.84931,1.8491,1.8491,332050000.0
2005-05-13 19:33:00,1.8492,1.84925,1.84917,1.84925,192599999.0
2005-05-13 19:34:00,1.84907,1.8493,1.84877,1.84912,260199998.0
2005-05-13 19:35:00,1.8493,1.84935,1.84922,1.84927,392100000.0
2005-05-13 19:36:00,1.84925,1.84928,1.84915,1.8492,475550001.0
2005-05-13 19:37:00,1.84915,1.84931,1.84914,1.84927,330099997.0
2005-05-13 19:38:00,1.84931,1.84942,1.84931,1.84939,89700000.0
2005-05-13 19:39:00,1.84928,1.84943,1.84919,1.84941,140399998.0
2005-05-13 19:40:00,1.84942,1.84951,1.84937,1.8494,360000000.0
2005-05-13 19:41:00,1.84941,1.84949,1.8493,1.84931,407246992.0
2005-05-13 19:42:00,1.84941,1.84955,1.84934,1.84947,217899999.0
2005-05-13 19:43:00,1.84937,1.84943,1.84929,1.84931,104799998.0
2005-05-13 19:44:00,1.84942,1.84956,1.8494,1.84948,424600002.0
2005-05-13 19:45:00,1.84961,1.84967,1.84957,1.84958,174100000.0
2005-05-13 19:46:00,1.84953,1.84963,1.84917,1.84957,245599999.0
2005-05-13 19:47:00,1.84955,1.84981,1.84955,1.84967,188600002.0
2005-05-13 19:48:00,1.84967,1.84967,1.8495,1.84965,176000000.0
2005-05-13 19:49:00,1.8497,1.84972,1.84953,1.84972,372500001.0
2005-05-13 19:50:00,1.84976,1.84997,1.84954,1.84996,292299999.0
2005-05-13 19:51:00,1.85002,1.85019,1.85,1.85006,294799995.0
2005-05-13 19:52:00,1.85015,1.85029,1.85007,1.85018,134400001.0
2005-05-13 19:53:00,1.85023,1.85034,1.85021,1.85026,96699998.0
2005-05-13 19:54:00,1.85013,1.85016,1.85005,1.85009,180300005.0
2005-05-13 19:55:00,1.85006,1.85014,1.85001,1.8501,45600000.0
2005-05-13 19:56:00,1.84998,1.85004,1.8499,1.85004,288000002.0
2005-05-13 19:57:00,1.85002,1.8504,1.84999,1.85033,424849999.0
2005-05-13 19:58:00,1.85035,1.85041,1.84999,1.85,394199999.0
2005-05-13 19:59:00,1.84986,1.84998,1.8495,1.84989,289799999.0
2005-05-13 20:00:00,1.84995,1.85031,1.84995,1.85031,133800000.0
2005-05-13 20:01:00,1.85035,1.8504,1.85023,1.85035,214199997.0
2005-05-13 20:02:00,1.85016,1.85049,1.85006,1.85015,158100001.0
2005-05-13 20:03:00,1.84995,1.84998,1.8498,1.8499,79800000.0
2005-05-13 20:04:00,1.84983,1.84983,1.84931,1.84983,196000000.0
2005-05-13 20:05:00,1.8499,1.84995,1.84983,1.84992,138200000.0
2005-05-13 20:06:00,1.84995,1.84995,1.84972,1.84972,242446994.0
2005-05-13 20:07:00,1.84978,1.8499,1.84964,1.84964,144499999.0
2005-05-13 20:08:00,1.84975,1.84999,1.84975,1.84994,252300001.0
2005-05-13 20:09:00,1.84978,1.84999,1.84978,1.8499,209100000.0
2005-05-13 20:10:00,1.8499,1.84996,1.84978,1.84986,119700001.0
2005-05-13 20:11:00,1.84997,1.84998,1.84989,1.84993,94900000.0
2005-05-13 20:12:00,1.84987,1.84995,1.84972,1.84974,462000004.0
2005-05-13 20:13:00,1.84975,1.84982,1.84971,1.84973,233799997.0
2005-05-13 20:14:00,1.84976,1.84977,1.84964,1.84964,203599998.0
2005-05-13 20:15:00,1.84979,1.84987,1.84974,1.84981,419600003.0
2005-05-13 20:16:00,1.84978,1.84998,1.84978,1.84995,136599999.0
2005-05-13 20:17:00,1.84993,1.84993,1.84985,1.84988,82700000.0
2005-05-13 20:18:00,1.85011,1.85018,1.85007,1.85018,77200000.0
2005-05-13 20:19:00,1.85015,1.8503,1.85012,1.85024,222900000.0
2005-05-13 20:20:00,1.85017,1.85022,1.85008,1.8501,264999999.0
2005-05-13 20:21:00,1.85006,1.85015,1.84983,1.85015,171799997.0
2005-05-13 20:22:00,1.85012,1.85021,1.85012,1.85018,188499998.0
2005-05-13 20:23:00,1.8502,1.85028,1.85015,1.85025,365899998.0
2005-05-13 20:24:00,1.85016,1.85024,1.85014,1.85024,142199999.0
2005-05-13 20:25:00,1.85029,1.85037,1.85023,1.85028,456899994.0
2005-05-13 20:26:00,1.8502,1.85028,1.85017,1.8502,617400003.0
2005-05-13 20:27:00,1.85028,1.85041,1.85028,1.85041,353099997.0
2005-05-13 20:28:00,1.85052,1.85059,1.85029,1.85048,337999995.0
2005-05-13 20:29:00,1.8504,1.8504,1.85012,1.85012,203000001.0
2005-05-13 20:30:00,1.8501,1.8503,1.8501,1.8503,809569994.0
2005-05-13 20:31:00,1.85027,1.85035,1.85027,1.8503,442350000.0
2005-05-13 20:32:00,1.85029,1.85039,1.85021,1.8503,618200000.0
2005-05-13 20:33:00,1.85039,1.8505,1.85029,1.8504,253300000.0
2005-05-13 20:34:00,1.85049,1.85059,1.85048,1.85049,93300000.0
2005-05-13 20:35:00,1.85048,1.85056,1.85042,1.85042,28300000.0
2005-05-13 20:36:00,1.85039,1.85046,1.85034,1.85044,254700001.0
2005-05-13 20:37:00,1.85039,1.85045,1.85032,1.85037,160199996.0
2005-05-13 20:38:00,1.85035,1.85047,1.85023,1.8503,206000001.0
2005-05-13 20:39:00,1.85035,1.85035,1.85017,1.85028,236500001.0
2005-05-13 20:40:00,1.85031,1.85044,1.85029,1.8504,228200001.0
2005-05-13 20:41:00,1.85033,1.85044,1.85029,1.85043,188400001.0
2005-05-13 20:42:00,1.85048,1.85049,1.85048,1.85049,46100001.0
2005-05-13 20:43:00,1.8505,1.8505,1.85031,1.8504,200199998.0
2005-05-13 20:44:00,1.85032,1.85032,1.85,1.85009,384600005.0
2005-05-13 20:45:00,1.85006,1.85013,1.85006,1.85013,86200001.0
2005-05-13 20:46:00,1.85025,1.85025,1.85016,1.85016,124700000.0
2005-05-13 20:47:00,1.85006,1.8502,1.84995,1.8502,441700000.0
2005-05-13 20:48:00,1.85022,1.85026,1.85014,1.85023,132000000.0
2005-05-13 20:49:00,1.85023,1.85023,1.85011,1.85017,135000000.0
2005-05-13 20:50:00,1.85017,1.85042,1.85016,1.85033,282870000.0
2005-05-13 20:51:00,1.85042,1.85042,1.85023,1.85038,321799999.0
2005-05-13 20:52:00,1.85027,1.85038,1.85027,1.85035,233200001.0
2005-05-13 20:53:00,1.8503,1.85042,1.85026,1.85028,494800001.0
2005-05-13 20:54:00,1.85038,1.85039,1.85027,1.85027,432200002.0
2005-05-13 20:55:00,1.85029,1.85032,1.85025,1.85029,357200002.0
2005-05-13 20:56:00,1.85027,1.85029,1.85012,1.85025,404900004.0
2005-05-13 20:57:00,1.85031,1.85044,1.85028,1.85033,435200000.0
2005-05-13 20:58:00,1.85036,1.85038,1.85024,1.85031,199600001.0
2005-05-13 20:59:00,1.85018,1.85033,1.85008,1.8502,643200005.0
2005-05-13 21:00:00,1.8503,1.85041,1.85025,1.85029,552000003.0
2005-05-13 21:01:00,1.85021,1.85033,1.85019,1.85022,361799999.0
2005-05-13 21:02:00,1.8502,1.85025,1.85015,1.85025,154599999.0
2005-05-13 21:03:00,1.8502,1.85025,1.8502,1.8502,181200000.0
2005-05-13 21:04:00,1.8502,1.85025,1.85015,1.85022,156500000.0
2005-05-13 21:05:00,1.8502,1.85027,1.8502,1.85022,255099998.0
2005-05-13 21:06:00,1.85016,1.85021,1.85012,1.85012,156000002.0
2005-05-13 21:07:00,1.8501,1.85015,1.85005,1.85015,86900001.0
2005-05-13 21:08:00,1.85015,1.85015,1.85012,1.85012,42300000.0
2005-05-13 21:09:00,1.85005,1.85012,1.84999,1.85001,177799998.0
2005-05-13 21:10:00,1.85005,1.85005,1.85005,1.85005,115000002.0
2005-05-13 21:11:00,1.84998,1.85004,1.84997,1.84997,97999999.0
2005-05-13 21:12:00,1.84997,1.85,1.84987,1.84995,66499999.0
2005-05-13 21:13:00,1.84896,1.84973,1.84896,1.84955,206300000.0
2005-05-13 21:14:00,1.84956,1.84956,1.84912,1.84912,330600003.0
2005-05-13 21:15:00,1.84929,1.84958,1.84917,1.84958,268900000.0
2005-05-13 21:16:00,1.84969,1.84974,1.84952,1.84959,71000000.0
2005-05-13 21:17:00,1.84976,1.84976,1.84952,1.84964,190399999.0
2005-05-13 21:18:00,1.84958,1.84958,1.84948,1.84948,80000001.0
2005-05-13 21:19:00,1.84955,1.84962,1.84948,1.84962,103599999.0
2005-05-13 21:20:00,1.84968,1.84975,1.84961,1.84972,265500002.0
2005-05-13 21:21:00,1.84972,1.84975,1.8497,1.84975,112500001.0
2005-05-13 21:22:00,1.84972,1.84988,1.84953,1.84968,170699999.0
2005-05-13 21:23:00,1.84973,1.84975,1.84959,1.84972,78700000.0
2005-05-13 21:24:00,1.8498,1.8498,1.84975,1.8498,215800000.0
2005-05-13 21:25:00,1.85007,1.85007,1.84983,1.84983,225700002.0
2005-05-13 21:26:00,1.84982,1.84982,1.84972,1.84977,36800001.0
2005-05-13 21:27:00,1.84984,1.85007,1.84984,1.85007,103599999.0
2005-05-13 21:28:00,1.85007,1.85011,1.84995,1.84998,229599999.0
2005-05-13 21:29:00,1.84993,1.85009,1.84993,1.84998,122800002.0
2005-05-13 21:30:00,1.85003,1.85018,1.85001,1.85018,65900000.0
2005-05-13 21:31:00,1.85006,1.85013,1.85005,1.85013,52600000.0
2005-05-13 21:32:00,1.85005,1.85008,1.8499,1.85005,280100000.0
2005-05-13 21:33:00,1.85005,1.85015,1.84999,1.85004,268799998.0
2005-05-13 21:34:00,1.8501,1.85033,1.8501,1.85021,257600000.0
2005-05-13 21:35:00,1.8502,1.85038,1.8502,1.85028,42100000.0
2005-05-13 21:36:00,1.85024,1.85032,1.8502,1.8502,57900000.0
2005-05-13 21:37:00,1.85017,1.85027,1.85017,1.85025,176700000.0
2005-05-13 21:38:00,1.85023,1.85028,1.8502,1.8502,122100001.0
2005-05-13 21:39:00,1.85028,1.85028,1.85025,1.85025,43200000.0
2005-05-13 21:40:00,1.85018,1.85018,1.84996,1.85015,135200000.0
2005-05-13 21:41:00,1.85021,1.85039,1.85018,1.85031,164499999.0
2005-05-13 21:42:00,1.85033,1.85046,1.85026,1.85046,83499998.0
2005-05-13 21:43:00,1.8504,1.85045,1.85031,1.85042,70100001.0
2005-05-13 21:44:00,1.85042,1.8505,1.8503,1.85036,119999998.0
2005-05-13 21:45:00,1.85043,1.85043,1.85014,1.85042,90300001.0
2005-05-13 21:46:00,1.85041,1.85041,1.85009,1.85009,98599998.0
2005-05-13 21:47:00,1.85007,1.85041,1.85005,1.8503,174999999.0
2005-05-13 21:48:00,1.85034,1.85048,1.85012,1.85043,125500001.0
2005-05-13 21:49:00,1.8505,1.85056,1.85018,1.85028,92499999.0
2005-05-13 21:50:00,1.85027,1.85042,1.85017,1.85042,38200000.0
2005-05-13 21:51:00,1.85048,1.85063,1.85048,1.85055,138200002.0
2005-05-13 21:52:00,1.85043,1.85043,1.85011,1.8503,110600000.0
2005-05-13 21:53:00,1.85028,1.85044,1.85028,1.8504,55199999.0
2005-05-13 21:54:00,1.85048,1.85061,1.85045,1.85045,95800000.0
2005-05-13 21:55:00,1.8505,1.85072,1.85046,1.85067,222199998.0
2005-05-13 21:56:00,1.85055,1.85065,1.85046,1.85062,122199999.0
2005-05-13 21:57:00,1.85056,1.85056,1.85016,1.85053,95400001.0
2005-05-13 21:58:00,1.85058,1.85058,1.85051,1.85051,28600000.0
2005-05-13 21:59:00,1.85043,1.85057,1.85043,1.85043,444999999.0
2005-05-13 22:00:00,1.85048,1.85059,1.85045,1.85045,196100000.0
2005-05-13 22:01:00,1.85055,1.85055,1.85047,1.85048,49500000.0
2005-05-13 22:02:00,1.85061,1.85067,1.85054,1.85059,211999995.0
2005-05-13 22:03:00,1.85055,1.85055,1.85041,1.8505,84099999.0
2005-05-13 22:04:00,1.85047,1.85058,1.85044,1.85058,344099999.0
2005-05-13 22:05:00,1.85058,1.85058,1.85041,1.8505,117400000.0
2005-05-13 22:06:00,1.85049,1.8505,1.85043,1.85043,32700000.0
2005-05-13 22:07:00,1.8505,1.85061,1.8505,1.85051,53600000.0
2005-05-13 22:08:00,1.8505,1.85058,1.8505,1.85051,23200000.0
2005-05-13 22:09:00,1.85052,1.85053,1.85012,1.85035,94599999.0
2005-05-13 22:10:00,1.85022,1.85037,1.85022,1.85037,77699998.0
2005-05-13 22:11:00,1.85036,1.85036,1.8502,1.85034,60100001.0
2005-05-13 22:12:00,1.8503,1.85036,1.85023,1.85035,178900003.0
2005-05-13 22:13:00,1.85035,1.85035,1.85026,1.85029,80700001.0
2005-05-13 22:14:00,1.85027,1.85028,1.85024,1.85028,11800000.0
2005-05-13 22:15:00,1.85031,1.85041,1.85022,1.85034,246800004.0
2005-05-13 22:16:00,1.85035,1.85046,1.8503,1.85033,276899999.0
2005-05-13 22:17:00,1.85039,1.85057,1.85039,1.85057,25200000.0
2005-05-13 22:18:00,1.85055,1.85055,1.85045,1.85045,100400002.0
2005-05-13 22:19:00,1.85045,1.8505,1.85045,1.8505,82999999.0
2005-05-13 22:20:00,1.85049,1.85051,1.85044,1.85045,95600002.0
2005-05-13 22:21:00,1.8505,1.8505,1.85042,1.85045,104100001.0
2005-05-13 22:22:00,1.85045,1.85057,1.85036,1.85036,142699999.0
2005-05-13 22:23:00,1.85038,1.85051,1.85035,1.85038,165400000.0
2005-05-13 22:24:00,1.8504,1.8505,1.85038,1.85045,54700000.0
2005-05-13 22:25:00,1.85048,1.8505,1.85045,1.85048,130000000.0
2005-05-13 22:26:00,1.85051,1.85058,1.85051,1.85057,50500000.0
2005-05-13 22:27:00,1.8505,1.85055,1.85042,1.8505,61699999.0
2005-05-13 22:28:00,1.85053,1.85053,1.85037,1.85041,113699998.0
2005-05-13 22:29:00,1.85044,1.85067,1.85044,1.85055,133000001.0
2005-05-13 22:30:00,1.85054,1.85054,1.85039,1.85043,59500000.0
2005-05-13 22:31:00,1.85045,1.85045,1.85042,1.85045,70100000.0
2005-05-13 22:32:00,1.85045,1.8505,1.85045,1.85045,214800002.0
2005-05-13 22:33:00,1.85046,1.85057,1.85045,1.85045,84599999.0
2005-05-13 22:34:00,1.85045,1.8505,1.85037,1.8504,203999999.0
2005-05-13 22:35:00,1.85045,1.85055,1.85045,1.85055,43700000.0
2005-05-13 22:36:00,1.85055,1.85055,1.85045,1.85045,23500000.0
2005-05-13 22:37:00,1.85056,1.85065,1.85056,1.8506,111399999.0
2005-05-13 22:38:00,1.85054,1.85085,1.85054,1.85082,13500000.0
2005-05-13 22:39:00,1.85058,1.85058,1.85051,1.85051,23800000.0
2005-05-13 22:40:00,1.8505,1.8505,1.85047,1.8505,102599998.0
2005-05-13 22:41:00,1.8505,1.85064,1.8505,1.85064,106699999.0
2005-05-13 22:42:00,1.85065,1.85065,1.85055,1.85065,31100000.0
2005-05-13 22:43:00,1.85058,1.8506,1.85049,1.85049,101599997.0
2005-05-13 22:44:00,1.8505,1.8506,1.85044,1.85052,197300002.0
2005-05-13 22:45:00,1.85055,1.85063,1.85054,1.85063,83499999.0
2005-05-13 22:46:00,1.85061,1.85061,1.85051,1.85053,72600001.0
2005-05-13 22:47:00,1.8506,1.85067,1.8506,1.85067,101199999.0
2005-05-13 22:48:00,1.85076,1.85078,1.85055,1.85055,25800000.0
2005-05-13 22:49:00,1.85054,1.85078,1.85047,1.85078,64000000.0
2005-05-13 22:50:00,1.85052,1.85076,1.85052,1.8507,40800000.0
2005-05-13 22:51:00,1.85068,1.85068,1.85045,1.8505,46099999.0
2005-05-13 22:52:00,1.85062,1.85062,1.85062,1.85062,36200000.0
2005-05-13 22:53:00,1.85066,1.85077,1.85049,1.85077,40400000.0
2005-05-13 22:54:00,1.85074,1.85078,1.8505,1.8505,50499999.0
2005-05-13 22:55:00,1.85052,1.85052,1.85036,1.85052,54600000.0
2005-05-13 22:56:00,1.85027,1.85035,1.85022,1.85022,66946995.0
2005-05-13 22:57:00,1.85043,1.85065,1.85025,1.85061,81500000.0
2005-05-13 22:58:00,1.85033,1.85033,1.84991,1.85019,53800000.0
2005-05-13 22:59:00,1.85024,1.85053,1.85023,1.85044,129900001.0
2005-05-16 00:02:00,1.8506,1.8506,1.8506,1.8506,6900000.0
2005-05-16 00:03:00,1.8504,1.8504,1.8504,1.8504,6900000.0
2005-05-16 00:05:00,1.8506,1.8506,1.8504,1.8504,6900000.0
2005-05-16 00:06:00,1.8508,1.8508,1.8504,1.8504,6900000.0
2005-05-16 00:09:00,1.8504,1.8504,1.8504,1.8504,6900000.0
2005-05-16 00:10:00,1.8501,1.8501,1.8501,1.8501,6900000.0
2005-05-16 00:12:00,1.8499,1.8499,1.8499,1.8499,6900000.0
2005-05-16 00:14:00,1.8497,1.8499,1.8497,1.8499,6900000.0
2005-05-16 00:16:00,1.8502,1.8502,1.8502,1.8502,6900000.0
2005-05-16 00:17:00,1.8504,1.8504,1.8504,1.8504,6900000.0
2005-05-16 00:18:00,1.8504,1.8504,1.8504,1.8504,6900000.0
2005-05-16 00:19:00,1.8502,1.8502,1.8502,1.8502,6900000.0
2005-05-16 00:21:00,1.8504,1.8504,1.8504,1.8504,6900000.0
2005-05-16 00:25:00,1.8502,1.8502,1.8499,1.8502,6900000.0
2005-05-16 00:26:00,1.8498,1.85,1.8496,1.85,6900000.0
2005-05-16 00:27:00,1.8502,1.8502,1.8501,1.8502,6900000.0
2005-05-16 00:28:00,1.8499,1.8502,1.8499,1.8502,6900000.0
2005-05-16 00:32:00,1.8501,1.8501,1.8501,1.8501,6900000.0
2005-05-16 00:33:00,1.8502,1.8502,1.8501,1.8501,6900000.0
2005-05-16 00:34:00,1.85,1.85,1.85,1.85,6900000.0
2005-05-16 00:35:00,1.8499,1.85,1.8499,1.85,6900000.0
2005-05-16 00:36:00,1.8499,1.85,1.8499,1.85,6900000.0
2005-05-16 00:37:00,1.8498,1.85,1.8497,1.8497,6900000.0
2005-05-16 00:38:00,1.8495,1.8498,1.8495,1.8498,6900000.0
2005-05-16 00:40:00,1.8497,1.8498,1.8496,1.8497,6900000.0
2005-05-16 00:41:00,1.8496,1.8499,1.8495,1.8495,6900000.0
2005-05-16 00:42:00,1.8496,1.8497,1.8491,1.8491,6900000.0
2005-05-16 00:43:00,1.8493,1.8493,1.8491,1.8493,6900000.0
2005-05-16 00:44:00,1.8491,1.8493,1.8491,1.8491,6900000.0
2005-05-16 00:45:00,1.8489,1.8491,1.8489,1.8491,6900000.0
2005-05-16 00:46:00,1.8491,1.8491,1.8489,1.8489,6900000.0
2005-05-16 00:47:00,1.8487,1.8489,1.8487,1.8489,6900000.0
2005-05-16 00:48:00,1.8487,1.8489,1.8487,1.8489,6900000.0
2005-05-16 00:49:00,1.8487,1.8487,1.8481,1.8481,6900000.0
2005-05-16 00:50:00,1.8483,1.8483,1.8481,1.8481,6900000.0
2005-05-16 00:51:00,1.848,1.8481,1.848,1.8481,6900000.0
2005-05-16 00:52:00,1.8481,1.8483,1.8481,1.8483,6900000.0
2005-05-16 00:53:00,1.8483,1.8489,1.8483,1.8489,6900000.0
2005-05-16 00:54:00,1.8485,1.8489,1.8485,1.8489,6900000.0
2005-05-16 00:55:00,1.8489,1.8495,1.8489,1.8495,6900000.0
2005-05-16 00:56:00,1.8497,1.8497,1.8491,1.8491,6900000.0
2005-05-16 00:57:00,1.8491,1.8491,1.8487,1.8489,6900000.0
2005-05-16 00:58:00,1.8487,1.8487,1.8487,1.8487,6900000.0
2005-05-16 00:59:00,1.8485,1.8487,1.8485,1.8485,6900000.0
2005-05-16 01:00:00,1.8485,1.8485,1.8481,1.8481,6900000.0
2005-05-16 01:01:00,1.8478,1.8485,1.8478,1.8483,6900000.0
2005-05-16 01:02:00,1.8481,1.8481,1.8477,1.8477,6900000.0
2005-05-16 01:03:00,1.8476,1.8481,1.8466,1.8466,6900000.0
2005-05-16 01:04:00,1.8468,1.8472,1.8466,1.847,6900000.0
2005-05-16 01:05:00,1.847,1.8472,1.8468,1.8472,6900000.0
2005-05-16 01:06:00,1.847,1.847,1.847,1.847,6900000.0
2005-05-16 01:07:00,1.8468,1.847,1.8466,1.847,6900000.0
2005-05-16 01:08:00,1.847,1.847,1.847,1.847,6900000.0
2005-05-16 01:09:00,1.847,1.8474,1.8468,1.8472,6900000.0
2005-05-16 01:10:00,1.8472,1.8472,1.8472,1.8472,6900000.0
2005-05-16 01:11:00,1.8472,1.8472,1.8468,1.8468,6900000.0
2005-05-16 01:12:00,1.8468,1.847,1.8466,1.8466,6900000.0
2005-05-16 01:13:00,1.8468,1.847,1.8466,1.8468,6900000.0
2005-05-16 01:14:00,1.8468,1.847,1.8468,1.847,6900000.0
2005-05-16 01:15:00,1.8472,1.8472,1.8472,1.8472,6900000.0
2005-05-16 01:16:00,1.8472,1.8472,1.8472,1.8472,6900000.0
2005-05-16 01:17:00,1.8474,1.8475,1.8472,1.8472,6900000.0
2005-05-16 01:19:00,1.8475,1.8475,1.8474,1.8474,6900000.0
2005-05-16 01:21:00,1.8472,1.8472,1.8472,1.8472,6900000.0
2005-05-16 01:22:00,1.8475,1.8475,1.8472,1.8474,6900000.0
2005-05-16 01:23:00,1.8472,1.8475,1.8472,1.8474,6900000.0
2005-05-16 01:24:00,1.8472,1.8474,1.8472,1.8474,6900000.0
2005-05-16 01:26:00,1.8472,1.8472,1.8472,1.8472,6900000.0
2005-05-16 01:27:00,1.8472,1.8474,1.8472,1.8474,6900000.0
2005-05-16 01:28:00,1.8476,1.8476,1.8476,1.8476,6900000.0
2005-05-16 01:29:00,1.8478,1.8478,1.8476,1.8477,6900000.0
2005-05-16 01:30:00,1.8477,1.8477,1.8477,1.8477,6900000.0
2005-05-16 01:31:00,1.8479,1.8481,1.8479,1.8481,6900000.0
2005-05-16 01:32:00,1.8479,1.8479,1.8479,1.8479,6900000.0
2005-05-16 01:33:00,1.8476,1.8476,1.8474,1.8476,6900000.0
2005-05-16 01:34:00,1.8475,1.8477,1.8475,1.8476,6900000.0
2005-05-16 01:35:00,1.8477,1.8477,1.8476,1.8476,6900000.0
2005-05-16 01:36:00,1.8475,1.8476,1.8475,1.8476,6900000.0
2005-05-16 01:37:00,1.8475,1.8476,1.8474,1.8474,6900000.0
2005-05-16 01:38:00,1.8472,1.8472,1.8472,1.8472,6900000.0
2005-05-16 01:39:00,1.8474,1.8474,1.8474,1.8474,6900000.0
2005-05-16 01:40:00,1.8475,1.8475,1.8475,1.8475,6900000.0
2005-05-16 01:42:00,1.8474,1.8477,1.8474,1.8477,6900000.0
2005-05-16 01:43:00,1.8477,1.8478,1.8474,1.8476,6900000.0
2005-05-16 01:44:00,1.8475,1.8476,1.8475,1.8475,6900000.0
2005-05-16 01:45:00,1.8476,1.8476,1.8475,1.8476,6900000.0
2005-05-16 01:46:00,1.8477,1.8478,1.8477,1.8478,6900000.0
2005-05-16 01:48:00,1.8479,1.8479,1.8478,1.8478,6900000.0
2005-05-16 01:49:00,1.848,1.848,1.848,1.848,6900000.0
2005-05-16 01:50:00,1.8478,1.8478,1.8478,1.8478,6900000.0
2005-05-16 01:55:00,1.848,1.848,1.8477,1.8477,6900000.0
2005-05-16 01:58:00,1.8476,1.8477,1.8475,1.8476,6900000.0
2005-05-16 01:59:00,1.8477,1.8477,1.8475,1.8476,6900000.0
2005-05-16 02:00:00,1.84742,1.84742,1.84735,1.84737,6900000.0
2005-05-16 02:01:00,1.84738,1.8474,1.84734,1.84739,53700001.0
2005-05-16 02:02:00,1.84734,1.84734,1.8473,1.8473,12600000.0
2005-05-16 02:03:00,1.84747,1.84754,1.84738,1.84744,54300000.0
2005-05-16 02:04:00,1.84735,1.8474,1.84725,1.84725,17600000.0
2005-05-16 02:05:00,1.84705,1.84707,1.84693,1.84701,49900000.0
2005-05-16 02:06:00,1.84702,1.84721,1.847,1.84701,78700000.0
2005-05-16 02:07:00,1.84707,1.84713,1.84707,1.84713,63199999.0
2005-05-16 02:08:00,1.84713,1.84717,1.84713,1.84717,41200001.0
2005-05-16 02:09:00,1.84715,1.84715,1.84708,1.84708,1400000.0
2005-05-16 02:10:00,1.84715,1.84715,1.84707,1.8471,91600001.0
2005-05-16 02:11:00,1.84722,1.84722,1.84706,1.84722,73500000.0
2005-05-16 02:12:00,1.84705,1.84705,1.84686,1.84686,70700001.0
2005-05-16 02:13:00,1.84687,1.84691,1.84675,1.84686,61000001.0
2005-05-16 02:14:00,1.84695,1.84695,1.8469,1.8469,51299998.0
2005-05-16 02:15:00,1.84697,1.84703,1.84691,1.84703,45600000.0
2005-05-16 02:16:00,1.84698,1.84698,1.84684,1.84684,56500001.0
2005-05-16 02:17:00,1.84697,1.84698,1.84696,1.84698,35300000.0
2005-05-16 02:18:00,1.84717,1.84745,1.84717,1.84745,76700000.0
2005-05-16 02:19:00,1.84742,1.84748,1.84711,1.84736,74099999.0
2005-05-16 02:20:00,1.8475,1.84789,1.8475,1.84789,75400000.0
2005-05-16 02:21:00,1.84772,1.84791,1.84769,1.8479,50400001.0
2005-05-16 02:22:00,1.84784,1.84796,1.8478,1.8478,78400001.0
2005-05-16 02:23:00,1.84783,1.8479,1.84783,1.84789,57899999.0
2005-05-16 02:24:00,1.84785,1.84785,1.84775,1.84778,50900000.0
2005-05-16 02:25:00,1.84763,1.84763,1.84751,1.84753,60799999.0
2005-05-16 02:26:00,1.84777,1.84777,1.8476,1.84775,77899999.0
2005-05-16 02:27:00,1.84775,1.84785,1.84775,1.84785,70599999.0
2005-05-16 02:28:00,1.84789,1.84809,1.84789,1.84803,15500000.0
2005-05-16 02:29:00,1.84795,1.84795,1.84772,1.84784,33600000.0
2005-05-16 02:30:00,1.84778,1.84781,1.8477,1.84771,39100000.0
2005-05-16 02:31:00,1.84777,1.84779,1.84734,1.84741,116699999.0
2005-05-16 02:32:00,1.84763,1.84777,1.84763,1.84777,71599999.0
2005-05-16 02:33:00,1.84775,1.84775,1.84744,1.84761,58000000.0
2005-05-16 02:34:00,1.84755,1.8476,1.84743,1.84743,53300000.0
2005-05-16 02:35:00,1.84742,1.84742,1.84728,1.84736,59899998.0
2005-05-16 02:36:00,1.84735,1.84735,1.84727,1.84729,106700003.0
2005-05-16 02:37:00,1.8473,1.8473,1.84715,1.84725,75600000.0
2005-05-16 02:38:00,1.84713,1.84735,1.84713,1.84734,52400000.0
2005-05-16 02:39:00,1.84733,1.84755,1.84724,1.84755,122099998.0
2005-05-16 02:40:00,1.84752,1.84761,1.84743,1.84761,45000000.0
2005-05-16 02:41:00,1.84766,1.84766,1.84733,1.84733,52499999.0
2005-05-16 02:42:00,1.84747,1.84805,1.8474,1.84805,67200000.0
2005-05-16 02:43:00,1.84805,1.84806,1.84799,1.848,58500000.0
2005-05-16 02:44:00,1.84778,1.84833,1.84778,1.84833,65200000.0
2005-05-16 02:45:00,1.84825,1.84825,1.84801,1.84818,90199996.0
2005-05-16 02:46:00,1.84823,1.84824,1.84808,1.84824,86199999.0
2005-05-16 02:47:00,1.8482,1.84823,1.84811,1.84823,84600000.0
2005-05-16 02:48:00,1.84827,1.84849,1.84827,1.84834,66299999.0
2005-05-16 02:49:00,1.84825,1.8483,1.84811,1.84814,54900000.0
2005-05-16 02:50:00,1.8482,1.84837,1.84817,1.84836,54600000.0
2005-05-16 02:51:00,1.84832,1.84867,1.84832,1.84852,40900001.0
2005-05-16 02:52:00,1.84847,1.84847,1.84839,1.84846,72999999.0
2005-05-16 02:53:00,1.8484,1.84868,1.84837,1.84868,44300000.0
2005-05-16 02:54:00,1.8488,1.84881,1.84849,1.84867,55999999.0
2005-05-16 02:55:00,1.84846,1.84846,1.84833,1.84833,60500000.0
2005-05-16 02:56:00,1.84848,1.84848,1.84801,1.84826,104200001.0
2005-05-16 02:57:00,1.84814,1.84814,1.84803,1.84806,95700002.0
2005-05-16 02:58:00,1.84808,1.84814,1.84787,1.84814,61599999.0
2005-05-16 02:59:00,1.84817,1.84817,1.8478,1.84804,55800000.0
2005-05-16 03:00:00,1.84812,1.84817,1.8481,1.8481,89400001.0
2005-05-16 03:01:00,1.84815,1.84818,1.84798,1.84799,87399998.0
2005-05-16 03:02:00,1.84805,1.84815,1.84805,1.8481,43800000.0
2005-05-16 03:03:00,1.84815,1.84815,1.84805,1.84813,61600000.0
2005-05-16 03:04:00,1.84818,1.84818,1.84815,1.84815,57400000.0
2005-05-16 03:05:00,1.84807,1.84817,1.84807,1.84817,34300000.0
2005-05-16 03:06:00,1.84805,1.84815,1.84803,1.84805,53200000.0
2005-05-16 03:07:00,1.84805,1.84805,1.84795,1.84803,53299998.0
2005-05-16 03:08:00,1.84787,1.84795,1.84749,1.84795,47300001.0
2005-05-16 03:09:00,1.84812,1.84828,1.84811,1.84828,23600000.0
2005-05-16 03:10:00,1.84832,1.84832,1.8482,1.8482,69600000.0
2005-05-16 03:11:00,1.8483,1.84837,1.84817,1.8483,69200000.0
2005-05-16 03:12:00,1.84815,1.84831,1.84795,1.84825,47000000.0
2005-05-16 03:13:00,1.84842,1.84842,1.84823,1.84836,65900000.0
2005-05-16 03:14:00,1.84845,1.84845,1.84845,1.84845,15500000.0
2005-05-16 03:15:00,1.84847,1.84847,1.84838,1.84838,18200000.0
2005-05-16 03:16:00,1.84822,1.84838,1.84822,1.84838,46500000.0
2005-05-16 03:17:00,1.84842,1.84844,1.8482,1.84839,79100000.0
2005-05-16 03:18:00,1.84812,1.84812,1.84762,1.84773,51100000.0
2005-05-16 03:19:00,1.84777,1.84812,1.84777,1.84811,63200002.0
2005-05-16 03:20:00,1.84822,1.84823,1.84822,1.84823,14700000.0
2005-05-16 03:21:00,1.84817,1.84817,1.84805,1.84807,71299999.0
2005-05-16 03:22:00,1.84808,1.84808,1.84793,1.84799,40100000.0
2005-05-16 03:23:00,1.84807,1.84807,1.84771,1.848,88299998.0
2005-05-16 03:24:00,1.84805,1.84805,1.84779,1.84797,78099999.0
2005-05-16 03:25:00,1.8481,1.84815,1.84807,1.8481,20700000.0
2005-05-16 03:26:00,1.84808,1.84815,1.84808,1.84815,53500000.0
2005-05-16 03:27:00,1.8481,1.8481,1.8481,1.8481,23100000.0
2005-05-16 03:28:00,1.84808,1.84808,1.84795,1.84795,28400000.0
2005-05-16 03:29:00,1.84785,1.84792,1.84782,1.84789,73600001.0
2005-05-16 03:30:00,1.84788,1.84792,1.84783,1.84787,42700001.0
2005-05-16 03:31:00,1.84788,1.84809,1.84788,1.84796,74200000.0
2005-05-16 03:32:00,1.8481,1.8481,1.84787,1.84794,39100000.0
2005-05-16 03:33:00,1.848,1.84821,1.84778,1.84788,94199998.0
2005-05-16 03:34:00,1.84789,1.84794,1.84786,1.84792,44299999.0
2005-05-16 03:35:00,1.84797,1.84797,1.84793,1.84793,19900000.0
2005-05-16 03:36:00,1.84794,1.84798,1.84791,1.84792,68000000.0
2005-05-16 03:37:00,1.84792,1.84818,1.84792,1.848,56500000.0
2005-05-16 03:38:00,1.84795,1.84807,1.84794,1.84794,56400000.0
2005-05-16 03:39:00,1.84802,1.84812,1.84802,1.84808,55400000.0
2005-05-16 03:40:00,1.84802,1.84808,1.84789,1.84807,31500000.0
2005-05-16 03:41:00,1.84818,1.84818,1.84818,1.84818,5200000.0
2005-05-16 03:42:00,1.84815,1.84825,1.84815,1.8482,66600000.0
2005-05-16 03:43:00,1.84813,1.84813,1.84799,1.84807,60199999.0
2005-05-16 03:44:00,1.84803,1.84816,1.8479,1.84813,75200001.0
2005-05-16 03:45:00,1.84801,1.84801,1.84786,1.84794,10500000.0
2005-05-16 03:46:00,1.84795,1.84804,1.84789,1.84789,67900000.0
2005-05-16 03:47:00,1.8479,1.84795,1.84788,1.84795,45400000.0
2005-05-16 03:48:00,1.84794,1.848,1.84782,1.848,92700000.0
2005-05-16 03:49:00,1.84798,1.84798,1.8479,1.84798,79300001.0
2005-05-16 03:50:00,1.8479,1.8479,1.84788,1.84788,13200000.0
2005-05-16 03:51:00,1.84787,1.8479,1.84777,1.8478,59400001.0
2005-05-16 03:52:00,1.84792,1.84793,1.8476,1.8476,63900000.0
2005-05-16 03:53:00,1.84778,1.8478,1.84766,1.84773,69300001.0
2005-05-16 03:54:00,1.8478,1.8478,1.84762,1.84773,84699999.0
2005-05-16 03:55:00,1.84788,1.84794,1.84782,1.84782,37500000.0
2005-05-16 03:56:00,1.84785,1.84785,1.84775,1.84785,54300001.0
2005-05-16 03:57:00,1.84777,1.8478,1.84777,1.8478,44600000.0
2005-05-16 03:58:00,1.8477,1.84773,1.84753,1.84773,49500000.0
2005-05-16 03:59:00,1.84757,1.84771,1.84737,1.84771,71000000.0
2005-05-16 04:00:00,1.84758,1.84758,1.8473,1.84743,74199998.0
2005-05-16 04:01:00,1.84735,1.84741,1.84726,1.84732,103900000.0
2005-05-16 04:02:00,1.84746,1.84754,1.84746,1.84754,42300000.0
2005-05-16 04:03:00,1.84758,1.84758,1.84752,1.84758,36000000.0
2005-05-16 04:04:00,1.84748,1.84753,1.84737,1.84753,67300001.0
2005-05-16 04:05:00,1.84744,1.84767,1.84744,1.84757,87900000.0
2005-05-16 04:06:00,1.84745,1.8476,1.8473,1.84758,60300001.0
2005-05-16 04:07:00,1.84743,1.84751,1.84733,1.84733,59600000.0
2005-05-16 04:08:00,1.84763,1.84763,1.8475,1.84763,65800000.0
2005-05-16 04:09:00,1.84768,1.84771,1.84766,1.84769,21800000.0
2005-05-16 04:10:00,1.84767,1.84777,1.84757,1.84775,50499999.0
2005-05-16 04:11:00,1.84777,1.84777,1.84759,1.84766,35600001.0
2005-05-16 04:12:00,1.84775,1.84775,1.8477,1.8477,32700000.0
2005-05-16 04:13:00,1.8477,1.84778,1.84757,1.84757,114500000.0
2005-05-16 04:14:00,1.84762,1.84762,1.84733,1.84736,46200000.0
2005-05-16 04:15:00,1.84743,1.84757,1.84728,1.84757,51200001.0
2005-05-16 04:16:00,1.84759,1.84759,1.84745,1.8475,125999999.0
2005-05-16 04:17:00,1.84742,1.84746,1.84742,1.84746,18400000.0
2005-05-16 04:18:00,1.8475,1.8476,1.84739,1.8476,65199998.0
2005-05-16 04:19:00,1.84748,1.84752,1.84748,1.84752,19600000.0
2005-05-16 04:20:00,1.84741,1.84746,1.84741,1.84741,45400000.0
2005-05-16 04:21:00,1.8474,1.8476,1.84737,1.84751,50500001.0
2005-05-16 04:22:00,1.84741,1.84753,1.84739,1.84753,19600000.0
2005-05-16 04:23:00,1.84745,1.84745,1.8474,1.8474,6000000.0
2005-05-16 04:24:00,1.84736,1.84747,1.84728,1.84746,62999999.0
2005-05-16 04:25:00,1.8475,1.8475,1.8475,1.8475,20300000.0
2005-05-16 04:26:00,1.84752,1.84752,1.84739,1.84742,56300001.0
2005-05-16 04:27:00,1.8474,1.8476,1.84716,1.84746,37700000.0
2005-05-16 04:28:00,1.84736,1.84743,1.84725,1.84743,106299999.0
2005-05-16 04:29:00,1.84742,1.84742,1.84722,1.84735,80599998.0
2005-05-16 04:30:00,1.84742,1.84742,1.84742,1.84742,8300000.0
2005-05-16 04:31:00,1.84738,1.84743,1.84731,1.84743,25500000.0
2005-05-16 04:32:00,1.84735,1.84735,1.84735,1.84735,13900000.0
2005-05-16 04:33:00,1.84736,1.8474,1.84717,1.84717,20900000.0
2005-05-16 04:34:00,1.8472,1.8472,1.84689,1.84707,32800000.0
2005-05-16 04:35:00,1.84709,1.84725,1.847,1.84709,78199998.0
2005-05-16 04:36:00,1.84713,1.84713,1.84696,1.84705,101800002.0
2005-05-16 04:37:00,1.84697,1.84697,1.84674,1.84695,74700000.0
2005-05-16 04:38:00,1.84695,1.84695,1.84689,1.84694,49300000.0
2005-05-16 04:39:00,1.84689,1.84689,1.84686,1.84686,25500000.0
2005-05-16 04:40:00,1.847,1.84701,1.84698,1.84698,21200000.0
2005-05-16 04:41:00,1.84717,1.84719,1.84683,1.84697,103300000.0
2005-05-16 04:42:00,1.84703,1.84709,1.847,1.847,37000000.0
2005-05-16 04:43:00,1.84697,1.84756,1.84696,1.84756,94400000.0
2005-05-16 04:44:00,1.84738,1.84738,1.8471,1.84711,43700000.0
2005-05-16 04:45:00,1.84722,1.84722,1.84708,1.84722,56299998.0
2005-05-16 04:46:00,1.84729,1.84735,1.84728,1.84732,36700000.0
2005-05-16 04:47:00,1.84726,1.84732,1.84726,1.84728,44100000.0
2005-05-16 04:48:00,1.84735,1.84735,1.84735,1.84735,12600000.0
2005-05-16 04:49:00,1.8473,1.84742,1.8473,1.84742,26300001.0
2005-05-16 04:50:00,1.84758,1.84758,1.84732,1.84732,42900000.0
2005-05-16 04:51:00,1.8474,1.84748,1.84739,1.84739,69899999.0
2005-05-16 04:52:00,1.84747,1.84748,1.84735,1.84744,115099999.0
2005-05-16 04:53:00,1.84738,1.8474,1.84738,1.8474,33299998.0
2005-05-16 04:54:00,1.84734,1.84742,1.84731,1.8474,89799999.0
2005-05-16 04:55:00,1.84738,1.84758,1.84738,1.84756,42000000.0
2005-05-16 04:56:00,1.8475,1.8475,1.8475,1.8475,2800000.0
2005-05-16 04:57:00,1.84752,1.84755,1.84748,1.84755,69999999.0
2005-05-16 04:58:00,1.84742,1.8475,1.84742,1.84748,55300000.0
2005-05-16 04:59:00,1.8475,1.84755,1.84735,1.84743,25900000.0
2005-05-16 05:00:00,1.84751,1.84751,1.84733,1.84733,68599999.0
2005-05-16 05:01:00,1.84726,1.84745,1.84726,1.84745,43200001.0
2005-05-16 05:02:00,1.84743,1.84756,1.84734,1.8475,54300000.0
2005-05-16 05:03:00,1.84747,1.8475,1.84747,1.8475,17300000.0
2005-05-16 05:04:00,1.84745,1.84755,1.84739,1.84747,86200001.0
2005-05-16 05:05:00,1.84748,1.84748,1.84742,1.84742,44399998.0
2005-05-16 05:06:00,1.8474,1.84751,1.8474,1.84748,28199999.0
2005-05-16 05:07:00,1.84748,1.84764,1.84744,1.84752,86600001.0
2005-05-16 05:08:00,1.8475,1.8475,1.8473,1.84743,64900000.0
2005-05-16 05:09:00,1.84746,1.84746,1.84726,1.84726,74700000.0
2005-05-16 05:10:00,1.84737,1.84751,1.84732,1.84732,41800000.0
2005-05-16 05:11:00,1.8473,1.8473,1.8473,1.8473,2000000.0
2005-05-16 05:12:00,1.84733,1.84743,1.84728,1.8474,41100001.0
2005-05-16 05:13:00,1.84745,1.84745,1.84738,1.84738,45700001.0
2005-05-16 05:14:00,1.84739,1.84748,1.84736,1.84739,81100000.0
2005-05-16 05:15:00,1.84751,1.84751,1.84736,1.84741,35400000.0
2005-05-16 05:16:00,1.84742,1.84758,1.84742,1.84751,30800000.0
2005-05-16 05:17:00,1.84754,1.84754,1.84744,1.84745,60099998.0
2005-05-16 05:18:00,1.84747,1.84753,1.84745,1.84748,85100000.0
2005-05-16 05:19:00,1.84743,1.8475,1.84735,1.8475,49300000.0
2005-05-16 05:20:00,1.84738,1.84745,1.84732,1.84732,46900000.0
2005-05-16 05:21:00,1.8473,1.84737,1.84728,1.8473,24500000.0
2005-05-16 05:22:00,1.84742,1.84751,1.84731,1.84734,60599999.0
2005-05-16 05:23:00,1.84732,1.84732,1.8473,1.8473,3400000.0
2005-05-16 05:24:00,1.84725,1.8473,1.84725,1.8473,18200000.0
2005-05-16 05:25:00,1.84732,1.8474,1.84732,1.84738,52899999.0
2005-05-16 05:26:00,1.8474,1.84745,1.84738,1.84742,86400000.0
2005-05-16 05:27:00,1.84742,1.84742,1.84738,1.84738,32999999.0
2005-05-16 05:28:00,1.84735,1.84735,1.84728,1.84728,30000000.0
2005-05-16 05:29:00,1.8473,1.8473,1.84725,1.8473,15200000.0
2005-05-16 05:30:00,1.84729,1.84733,1.84727,1.84727,25400000.0
2005-05-16 05:31:00,1.8472,1.8472,1.84715,1.84715,7700000.0
2005-05-16 05:32:00,1.84738,1.84738,1.84732,1.84732,30599999.0
2005-05-16 05:33:00,1.8474,1.8474,1.84729,1.84738,28700000.0
2005-05-16 05:34:00,1.84741,1.84741,1.84705,1.84728,159899999.0
2005-05-16 05:35:00,1.84727,1.84738,1.84727,1.84738,11500000.0
2005-05-16 05:36:00,1.84738,1.84738,1.84728,1.8473,16500000.0
2005-05-16 05:37:00,1.84715,1.84718,1.84712,1.84713,62199999.0
2005-05-16 05:38:00,1.84734,1.84735,1.84734,1.84735,16400000.0
2005-05-16 05:39:00,1.8474,1.8474,1.84737,1.84737,9600000.0
2005-05-16 05:40:00,1.84745,1.84745,1.8473,1.8474,91300000.0
2005-05-16 05:41:00,1.84735,1.84749,1.84732,1.84739,128699998.0
2005-05-16 05:42:00,1.84742,1.84747,1.84742,1.84747,1700000.0
2005-05-16 05:43:00,1.84742,1.84745,1.8474,1.84742,21700000.0
2005-05-16 05:44:00,1.84745,1.84745,1.84738,1.84738,45899999.0
2005-05-16 05:45:00,1.84736,1.84736,1.84726,1.84726,35399999.0
2005-05-16 05:46:00,1.84725,1.8473,1.84725,1.8473,27500000.0
2005-05-16 05:47:00,1.8473,1.84735,1.8473,1.84735,32500000.0
2005-05-16 05:48:00,1.84736,1.84743,1.84733,1.84743,43100000.0
2005-05-16 05:49:00,1.84731,1.8475,1.84731,1.8475,83600001.0
2005-05-16 05:50:00,1.84749,1.84754,1.84744,1.84748,10000000.0
2005-05-16 05:51:00,1.84742,1.84753,1.84738,1.84738,70800001.0
2005-05-16 05:52:00,1.8474,1.84745,1.8474,1.84745,12100000.0
2005-05-16 05:53:00,1.8473,1.8473,1.84706,1.84714,47199999.0
2005-05-16 05:54:00,1.84722,1.8473,1.84702,1.84722,66399999.0
2005-05-16 05:55:00,1.84717,1.84721,1.84715,1.84718,31200000.0
2005-05-16 05:56:00,1.84725,1.84735,1.84724,1.84731,37600000.0
2005-05-16 05:57:00,1.84737,1.84743,1.84737,1.84743,11600000.0
2005-05-16 05:58:00,1.8474,1.84742,1.84714,1.84719,44399999.0
2005-05-16 05:59:00,1.84738,1.84745,1.84735,1.8474,52200001.0
2005-05-16 06:00:00,1.84745,1.84745,1.84735,1.84737,51200000.0
2005-05-16 06:01:00,1.84745,1.84745,1.84737,1.84738,22800000.0
2005-05-16 06:03:00,1.84743,1.84743,1.84703,1.84709,70800000.0
2005-05-16 06:04:00,1.84705,1.84705,1.84705,1.84705,45599998.0
2005-05-16 06:05:00,1.84699,1.84702,1.84693,1.84693,31700000.0
2005-05-16 06:06:00,1.84675,1.84695,1.84675,1.84695,39700000.0
2005-05-16 06:07:00,1.84707,1.84717,1.84699,1.84717,71399999.0
2005-05-16 06:08:00,1.84692,1.84693,1.84692,1.84693,9500000.0
2005-05-16 06:09:00,1.8467,1.84681,1.8467,1.8468,64600000.0
2005-05-16 06:10:00,1.8468,1.84685,1.84675,1.84685,41599999.0
2005-05-16 06:11:00,1.8468,1.8468,1.84668,1.84668,57000000.0
2005-05-16 06:12:00,1.84673,1.84673,1.84664,1.84668,59799999.0
2005-05-16 06:13:00,1.84667,1.84668,1.84661,1.84661,40799999.0
2005-05-16 06:14:00,1.84658,1.84658,1.84658,1.84658,400000.0
2005-05-16 06:15:00,1.84665,1.84665,1.84653,1.84665,59200001.0
2005-05-16 06:16:00,1.84657,1.8466,1.8465,1.84653,102899999.0
2005-05-16 06:17:00,1.84658,1.84659,1.84649,1.84657,49100000.0
2005-05-16 06:18:00,1.8466,1.84665,1.8466,1.84665,19800000.0
2005-05-16 06:19:00,1.84657,1.8466,1.84651,1.84652,52800000.0
2005-05-16 06:20:00,1.84647,1.84652,1.84647,1.84652,25500000.0
2005-05-16 06:21:00,1.8465,1.84658,1.8465,1.8465,45799999.0
2005-05-16 06:22:00,1.84646,1.8465,1.8464,1.8464,111399998.0
2005-05-16 06:23:00,1.84645,1.84645,1.8463,1.8463,61900000.0
2005-05-16 06:24:00,1.84635,1.84635,1.84628,1.84632,162700000.0
2005-05-16 06:25:00,1.84648,1.84659,1.84648,1.84656,104700001.0
2005-05-16 06:26:00,1.84657,1.84665,1.84657,1.84665,38600001.0
2005-05-16 06:27:00,1.84659,1.84663,1.84653,1.84661,61500000.0
2005-05-16 06:28:00,1.84653,1.84666,1.84653,1.84666,18000000.0
2005-05-16 06:29:00,1.84677,1.84677,1.84677,1.84677,1100000.0
2005-05-16 06:30:00,1.84666,1.84672,1.84661,1.84672,32600001.0
2005-05-16 06:31:00,1.84668,1.84674,1.84663,1.84663,44299999.0
2005-05-16 06:32:00,1.84652,1.84665,1.84651,1.84662,42700000.0
2005-05-16 06:33:00,1.84662,1.84662,1.84662,1.84662,13700000.0
2005-05-16 06:34:00,1.84655,1.84665,1.84655,1.84662,71200000.0
2005-05-16 06:35:00,1.84664,1.84664,1.84661,1.84661,20400000.0
2005-05-16 06:36:00,1.84672,1.84672,1.84663,1.84668,51700001.0
2005-05-16 06:37:00,1.84666,1.84666,1.84664,1.84664,1100000.0
2005-05-16 06:38:00,1.84672,1.84678,1.84672,1.84678,59500002.0
2005-05-16 06:39:00,1.84686,1.84715,1.84686,1.84708,46500000.0
2005-05-16 06:40:00,1.84742,1.84777,1.84742,1.84773,9800000.0
2005-05-16 06:41:00,1.8477,1.8477,1.84746,1.84761,64500000.0
2005-05-16 06:42:00,1.84771,1.84777,1.84758,1.84764,119800001.0
2005-05-16 06:43:00,1.84758,1.84758,1.84741,1.84758,57200000.0
2005-05-16 06:44:00,1.84785,1.84789,1.84759,1.84778,85900000.0
2005-05-16 06:45:00,1.84792,1.84794,1.84785,1.84794,24900000.0
2005-05-16 06:46:00,1.8479,1.84799,1.84787,1.84794,84199999.0
2005-05-16 06:47:00,1.84799,1.84803,1.84795,1.84795,75100002.0
2005-05-16 06:48:00,1.84798,1.84798,1.84773,1.84785,37900000.0
2005-05-16 06:49:00,1.8477,1.8477,1.84748,1.84754,36300000.0
2005-05-16 06:50:00,1.84749,1.84749,1.84736,1.84736,5200000.0
2005-05-16 06:51:00,1.84739,1.84745,1.84733,1.84738,69300000.0
2005-05-16 06:52:00,1.84744,1.84747,1.84715,1.8474,54400000.0
2005-05-16 06:53:00,1.84746,1.84751,1.84746,1.84746,116200001.0
2005-05-16 06:54:00,1.84755,1.84755,1.8475,1.84755,55799999.0
2005-05-16 06:55:00,1.8475,1.8475,1.8475,1.8475,6200000.0
2005-05-16 06:56:00,1.84739,1.84751,1.84739,1.84751,24699999.0
2005-05-16 06:57:00,1.8474,1.8474,1.8474,1.8474,4000000.0
2005-05-16 06:58:00,1.84752,1.84758,1.84752,1.84758,8200000.0
2005-05-16 06:59:00,1.84768,1.84789,1.84756,1.84764,69700000.0
2005-05-16 07:00:00,1.84765,1.84765,1.84758,1.84758,64299999.0
2005-05-16 07:01:00,1.84754,1.84758,1.84739,1.8475,84499999.0
2005-05-16 07:02:00,1.84782,1.84796,1.84782,1.84796,9300000.0
2005-05-16 07:03:00,1.84805,1.84816,1.84782,1.84782,75600001.0
2005-05-16 07:04:00,1.84818,1.84829,1.84792,1.84826,73100001.0
2005-05-16 07:05:00,1.84837,1.84845,1.84785,1.84785,54699999.0
2005-05-16 07:06:00,1.84785,1.84841,1.84785,1.84841,77399999.0
2005-05-16 07:07:00,1.84849,1.84849,1.84838,1.8484,71900000.0
2005-05-16 07:08:00,1.84813,1.84833,1.84794,1.84833,60000001.0
2005-05-16 07:09:00,1.84835,1.84858,1.84835,1.84858,29800000.0
2005-05-16 07:10:00,1.84846,1.84849,1.84846,1.84849,17800000.0
2005-05-16 07:11:00,1.84842,1.84856,1.84842,1.84852,82200000.0
2005-05-16 07:12:00,1.8485,1.84861,1.84843,1.84861,91400003.0
2005-05-16 07:13:00,1.84853,1.84853,1.84838,1.84844,94999998.0
2005-05-16 07:14:00,1.84825,1.84842,1.84808,1.84827,129600000.0
2005-05-16 07:15:00,1.848,1.8482,1.84798,1.8482,67300001.0
2005-05-16 07:16:00,1.84808,1.84823,1.84806,1.84823,83499998.0
2005-05-16 07:17:00,1.84817,1.84825,1.84813,1.84823,40399999.0
2005-05-16 07:18:00,1.84816,1.84857,1.84811,1.84842,71100001.0
2005-05-16 07:19:00,1.84842,1.84844,1.84825,1.84826,82900000.0
2005-05-16 07:20:00,1.84825,1.8485,1.84818,1.8485,53599999.0
2005-05-16 07:21:00,1.84858,1.84858,1.8484,1.8484,64800000.0
2005-05-16 07:22:00,1.84828,1.84829,1.84826,1.84827,62899999.0
2005-05-16 07:23:00,1.84815,1.84815,1.84789,1.84789,58400000.0
2005-05-16 07:24:00,1.84788,1.8479,1.84772,1.8478,106500000.0
2005-05-16 07:25:00,1.84782,1.84794,1.84777,1.84787,103799999.0
2005-05-16 07:26:00,1.84797,1.84803,1.84792,1.84803,73799999.0
2005-05-16 07:27:00,1.84793,1.84801,1.84787,1.84789,141000000.0
2005-05-16 07:28:00,1.84792,1.84802,1.84775,1.84793,125699998.0
2005-05-16 07:29:00,1.84794,1.84802,1.84787,1.84802,86199999.0
2005-05-16 07:30:00,1.84797,1.84797,1.84788,1.84788,2700000.0
2005-05-16 07:31:00,1.84783,1.84792,1.84783,1.8479,98499999.0
2005-05-16 07:32:00,1.848,1.84826,1.848,1.84812,91499996.0
2005-05-16 07:33:00,1.84818,1.84851,1.84818,1.84851,87500001.0
2005-05-16 07:34:00,1.84839,1.84842,1.84832,1.84838,42600000.0
2005-05-16 07:35:00,1.84845,1.84848,1.84835,1.8484,121800002.0
2005-05-16 07:36:00,1.8485,1.84859,1.8485,1.84859,47299999.0
2005-05-16 07:37:00,1.84855,1.84881,1.84855,1.84872,50700000.0
2005-05-16 07:38:00,1.84873,1.84885,1.84862,1.84866,57599999.0
2005-05-16 07:39:00,1.84862,1.84878,1.84862,1.84873,78200001.0
2005-05-16 07:40:00,1.84868,1.84869,1.84858,1.84868,43800000.0
2005-05-16 07:41:00,1.84861,1.84886,1.84861,1.84876,67599999.0
2005-05-16 07:42:00,1.84867,1.8487,1.84861,1.84862,68000001.0
2005-05-16 07:43:00,1.84878,1.84878,1.84863,1.84863,86000000.0
2005-05-16 07:44:00,1.8486,1.84868,1.84858,1.84868,33500000.0
2005-05-16 07:45:00,1.84873,1.84873,1.84868,1.84868,40100000.0
2005-05-16 07:46:00,1.84861,1.84867,1.8486,1.84861,53300000.0
2005-05-16 07:47:00,1.84869,1.84873,1.84859,1.84873,82000001.0
2005-05-16 07:48:00,1.84875,1.84891,1.84867,1.84867,61499999.0
2005-05-16 07:49:00,1.84868,1.84874,1.84863,1.84867,82000001.0
2005-05-16 07:50:00,1.84849,1.84849,1.84838,1.84838,20499999.0
2005-05-16 07:51:00,1.84835,1.84845,1.84832,1.84832,78200001.0
2005-05-16 07:52:00,1.84832,1.84839,1.84817,1.84817,44200000.0
2005-05-16 07:53:00,1.84815,1.84818,1.84815,1.84818,37400001.0
2005-05-16 07:54:00,1.84818,1.84818,1.84814,1.84818,40700001.0
2005-05-16 07:55:00,1.84816,1.84816,1.8481,1.84812,50500000.0
2005-05-16 07:56:00,1.84833,1.84833,1.8482,1.8482,21399999.0
2005-05-16 07:57:00,1.84815,1.84827,1.84809,1.84811,102499999.0
2005-05-16 07:58:00,1.84812,1.84812,1.84762,1.84766,52300001.0
2005-05-16 07:59:00,1.84747,1.84761,1.84737,1.84746,110199998.0
2005-05-16 08:00:00,1.8478,1.8478,1.84752,1.8477,35100000.0
2005-05-16 08:01:00,1.84783,1.84783,1.84769,1.84773,86799998.0
2005-05-16 08:02:00,1.84783,1.848,1.84771,1.84786,54700000.0
2005-05-16 08:03:00,1.8477,1.8477,1.84745,1.84747,39599999.0
2005-05-16 08:04:00,1.84736,1.84737,1.84723,1.84734,95300002.0
2005-05-16 08:05:00,1.84737,1.84737,1.84699,1.84713,71700000.0
2005-05-16 08:06:00,1.84724,1.84729,1.84712,1.84712,67800001.0
2005-05-16 08:07:00,1.84709,1.84713,1.84685,1.84685,37700000.0
2005-05-16 08:08:00,1.84673,1.84673,1.84653,1.84665,32700001.0
2005-05-16 08:09:00,1.84625,1.84625,1.84541,1.84553,33300000.0
2005-05-16 08:10:00,1.84535,1.8455,1.84515,1.84544,114500000.0
2005-05-16 08:11:00,1.84542,1.84551,1.84536,1.84536,81499999.0
2005-05-16 08:12:00,1.84537,1.84544,1.84525,1.84525,98900000.0
2005-05-16 08:13:00,1.84521,1.84533,1.84516,1.84526,109600001.0
2005-05-16 08:14:00,1.84516,1.84564,1.84516,1.84564,28300000.0
2005-05-16 08:15:00,1.84574,1.84577,1.84556,1.84556,102299998.0
2005-05-16 08:16:00,1.8453,1.8454,1.84518,1.84528,53600000.0
2005-05-16 08:17:00,1.84518,1.84537,1.84516,1.84528,39650000.0
2005-05-16 08:18:00,1.84535,1.84547,1.84535,1.84543,18100000.0
2005-05-16 08:19:00,1.84552,1.84559,1.84536,1.8454,115899999.0
2005-05-16 08:20:00,1.84547,1.84547,1.8453,1.84544,73000000.0
2005-05-16 08:21:00,1.84538,1.84538,1.84528,1.84528,56700000.0
2005-05-16 08:22:00,1.84523,1.84557,1.84521,1.84553,47000000.0
2005-05-16 08:23:00,1.84539,1.84541,1.84525,1.84525,71700002.0
2005-05-16 08:24:00,1.84497,1.84497,1.84438,1.84445,64699999.0
2005-05-16 08:25:00,1.84413,1.84413,1.84355,1.84364,16500000.0
2005-05-16 08:26:00,1.84355,1.84373,1.84355,1.84362,98800000.0
2005-05-16 08:27:00,1.84368,1.84386,1.84367,1.84386,46600000.0
2005-05-16 08:28:00,1.84377,1.84423,1.84377,1.84419,57800000.0
2005-05-16 08:29:00,1.84425,1.84437,1.84417,1.84417,43600000.0
2005-05-16 08:30:00,1.84398,1.84398,1.8437,1.84376,42600000.0
2005-05-16 08:31:00,1.84386,1.8442,1.84386,1.8442,34800000.0
2005-05-16 08:32:00,1.84411,1.84423,1.84403,1.84422,94400000.0
2005-05-16 08:33:00,1.84393,1.84393,1.84353,1.84353,81600000.0
2005-05-16 08:34:00,1.84351,1.84362,1.84347,1.84358,48500000.0
2005-05-16 08:35:00,1.8435,1.8435,1.84335,1.8434,72700000.0
2005-05-16 08:36:00,1.84345,1.84346,1.84331,1.84346,31800000.0
2005-05-16 08:37:00,1.84333,1.8435,1.84331,1.8435,42600000.0
2005-05-16 08:38:00,1.84352,1.84362,1.84352,1.84362,35400000.0
2005-05-16 08:39:00,1.84362,1.8438,1.84362,1.84377,51499999.0
2005-05-16 08:40:00,1.84381,1.8439,1.84377,1.84387,179599998.0
2005-05-16 08:41:00,1.8435,1.84368,1.8435,1.8435,57100000.0
2005-05-16 08:42:00,1.84345,1.84345,1.84283,1.84294,73499999.0
2005-05-16 08:43:00,1.84299,1.84309,1.84249,1.84249,68300000.0
2005-05-16 08:44:00,1.84237,1.84237,1.84187,1.84187,72399998.0
2005-05-16 08:45:00,1.84201,1.84201,1.84182,1.84194,70599998.0
2005-05-16 08:46:00,1.84175,1.84185,1.84157,1.84177,31400000.0
2005-05-16 08:47:00,1.84198,1.84225,1.84198,1.8422,44300000.0
2005-05-16 08:48:00,1.84218,1.84229,1.84213,1.84216,73799999.0
2005-05-16 08:49:00,1.84228,1.84228,1.84187,1.84187,45300000.0
2005-05-16 08:50:00,1.84185,1.84227,1.84185,1.84227,40300000.0
2005-05-16 08:51:00,1.84218,1.84238,1.84218,1.84238,59300002.0
2005-05-16 08:52:00,1.8422,1.84232,1.8422,1.84232,14500000.0
2005-05-16 08:53:00,1.84232,1.84233,1.84223,1.84228,35000000.0
2005-05-16 08:54:00,1.84234,1.84242,1.84227,1.84237,49500000.0
2005-05-16 08:55:00,1.84242,1.84243,1.84228,1.84236,50500000.0
2005-05-16 08:56:00,1.84226,1.84226,1.84204,1.84223,64800000.0
2005-05-16 08:57:00,1.84215,1.8426,1.84213,1.8426,51299999.0
2005-05-16 08:58:00,1.8428,1.84296,1.84269,1.84289,68399999.0
2005-05-16 08:59:00,1.84302,1.84332,1.84302,1.84332,75300001.0
2005-05-16 09:00:00,1.84335,1.84352,1.8433,1.84346,112799999.0
2005-05-16 09:01:00,1.8432,1.84333,1.84316,1.84329,112200002.0
2005-05-16 09:02:00,1.84328,1.8434,1.84314,1.8433,88100000.0
2005-05-16 09:03:00,1.84313,1.84324,1.84302,1.84324,59000000.0
2005-05-16 09:04:00,1.84316,1.84316,1.84294,1.84294,84600000.0
2005-05-16 09:05:00,1.84304,1.84315,1.84293,1.84293,74000000.0
2005-05-16 09:06:00,1.84296,1.84296,1.84247,1.84251,99300000.0
2005-05-16 09:07:00,1.8424,1.84263,1.8423,1.84254,146600001.0
2005-05-16 09:08:00,1.84259,1.84284,1.84259,1.84274,37900000.0
2005-05-16 09:09:00,1.84283,1.84288,1.84264,1.84282,81600002.0
2005-05-16 09:10:00,1.84288,1.84294,1.84286,1.84294,55399999.0
2005-05-16 09:11:00,1.84272,1.84274,1.84242,1.84243,73599999.0
2005-05-16 09:12:00,1.84238,1.84249,1.84214,1.84249,64500000.0
2005-05-16 09:13:00,1.84233,1.84233,1.84219,1.84228,38500000.0
2005-05-16 09:14:00,1.84226,1.84268,1.84222,1.84268,57899998.0
2005-05-16 09:15:00,1.8427,1.8427,1.84236,1.84255,99600000.0
2005-05-16 09:16:00,1.84254,1.84277,1.84254,1.84275,70900000.0
2005-05-16 09:17:00,1.84258,1.84285,1.84253,1.8428,55100000.0
2005-05-16 09:18:00,1.84285,1.84285,1.84281,1.84283,25500000.0
2005-05-16 09:19:00,1.84275,1.84275,1.84254,1.84256,40900000.0
2005-05-16 09:20:00,1.84255,1.84259,1.84253,1.84258,117200000.0
2005-05-16 09:21:00,1.84252,1.84252,1.84237,1.8424,77100002.0
2005-05-16 09:22:00,1.84233,1.84233,1.84218,1.84224,24400000.0
2005-05-16 09:23:00,1.84212,1.84218,1.84136,1.84137,97200000.0
2005-05-16 09:24:00,1.84146,1.8416,1.84126,1.8416,37000000.0
2005-05-16 09:25:00,1.84141,1.84165,1.84141,1.84165,84300000.0
2005-05-16 09:26:00,1.84187,1.8419,1.84158,1.84158,54800000.0
2005-05-16 09:27:00,1.84148,1.84173,1.84147,1.84155,73800000.0
2005-05-16 09:28:00,1.84145,1.84145,1.84125,1.84125,34000000.0
2005-05-16 09:29:00,1.84127,1.84127,1.84111,1.84123,49100001.0
2005-05-16 09:30:00,1.841,1.8411,1.84095,1.84103,59700000.0
2005-05-16 09:31:00,1.84115,1.84128,1.84115,1.84125,112000001.0
2005-05-16 09:32:00,1.84101,1.84101,1.84033,1.84033,37000000.0
2005-05-16 09:33:00,1.84033,1.84058,1.84023,1.84058,30300000.0
2005-05-16 09:34:00,1.84089,1.841,1.84069,1.84069,33400000.0
2005-05-16 09:35:00,1.84049,1.8406,1.84046,1.8406,39400001.0
2005-05-16 09:36:00,1.84058,1.8407,1.84044,1.84054,42300000.0
2005-05-16 09:37:00,1.84015,1.84015,1.83926,1.83932,22200000.0
2005-05-16 09:38:00,1.83965,1.84023,1.83965,1.84018,48100000.0
2005-05-16 09:39:00,1.83981,1.84005,1.83974,1.83977,44100000.0
2005-05-16 09:40:00,1.83973,1.8401,1.83961,1.8401,48499999.0
2005-05-16 09:41:00,1.84,1.84041,1.84,1.84041,35699999.0
2005-05-16 09:42:00,1.84057,1.8406,1.84044,1.8405,98599998.0
2005-05-16 09:43:00,1.84055,1.8406,1.84037,1.84046,138699999.0
2005-05-16 09:44:00,1.8408,1.84086,1.84062,1.8407,79299999.0
2005-05-16 09:45:00,1.84061,1.84061,1.84037,1.84037,49000000.0
2005-05-16 09:46:00,1.84023,1.84033,1.84009,1.84023,76000001.0
2005-05-16 09:47:00,1.8403,1.8405,1.8403,1.8404,85899999.0
2005-05-16 09:48:00,1.84059,1.84073,1.84059,1.84069,65400000.0
2005-05-16 09:49:00,1.84074,1.84077,1.84051,1.84051,53900000.0
2005-05-16 09:50:00,1.84051,1.84063,1.8405,1.84052,30800000.0
2005-05-16 09:51:00,1.84052,1.84052,1.84039,1.84047,37499999.0
2005-05-16 09:52:00,1.8404,1.84053,1.84038,1.84053,85900002.0
2005-05-16 09:53:00,1.84055,1.84069,1.84035,1.84069,90899999.0
2005-05-16 09:54:00,1.84068,1.84077,1.84036,1.84037,94700001.0
2005-05-16 09:55:00,1.84085,1.84085,1.84068,1.84078,48400000.0
2005-05-16 09:56:00,1.84087,1.84088,1.84012,1.84034,118300000.0
2005-05-16 09:57:00,1.8403,1.84036,1.84027,1.84036,48000000.0
2005-05-16 09:58:00,1.8405,1.8405,1.84,1.84005,45200000.0
2005-05-16 09:59:00,1.84001,1.84028,1.84001,1.84025,18900000.0
2005-05-16 10:00:00,1.84015,1.84015,1.84001,1.84001,61900003.0
2005-05-16 10:01:00,1.84002,1.84007,1.83985,1.84002,89199999.0
2005-05-16 10:02:00,1.83999,1.83999,1.83986,1.83986,56999999.0
2005-05-16 10:03:00,1.8397,1.8397,1.83957,1.8396,49800001.0
2005-05-16 10:04:00,1.83949,1.83949,1.83911,1.83928,49600000.0
2005-05-16 10:05:00,1.8393,1.8393,1.83909,1.83921,59799999.0
2005-05-16 10:06:00,1.83921,1.83921,1.83908,1.83915,27800000.0
2005-05-16 10:07:00,1.83922,1.83922,1.83879,1.83879,53100000.0
2005-05-16 10:08:00,1.83909,1.83911,1.839,1.83909,156500003.0
2005-05-16 10:09:00,1.83921,1.83951,1.8392,1.83951,49600000.0
2005-05-16 10:10:00,1.83958,1.83984,1.83953,1.83984,69400000.0
2005-05-16 10:11:00,1.83955,1.83965,1.83949,1.83965,40500000.0
2005-05-16 10:12:00,1.83988,1.83999,1.8397,1.83981,43099999.0
2005-05-16 10:13:00,1.83988,1.84008,1.83985,1.84003,48100000.0
2005-05-16 10:14:00,1.83989,1.84013,1.83989,1.84013,66200001.0
2005-05-16 10:15:00,1.84014,1.84025,1.84003,1.84025,70200000.0
2005-05-16 10:16:00,1.8403,1.84056,1.84021,1.84056,49100001.0
2005-05-16 10:17:00,1.84047,1.84057,1.84047,1.84051,52700002.0
2005-05-16 10:18:00,1.84047,1.84059,1.84047,1.84057,66899999.0
2005-05-16 10:19:00,1.84056,1.84058,1.84047,1.84049,33900000.0
2005-05-16 10:20:00,1.8404,1.84046,1.84033,1.84046,57900000.0
2005-05-16 10:21:00,1.84043,1.84071,1.84043,1.84071,96800000.0
2005-05-16 10:22:00,1.8407,1.8407,1.84056,1.8406,46700000.0
2005-05-16 10:23:00,1.84061,1.84071,1.84059,1.84067,48300000.0
2005-05-16 10:24:00,1.84073,1.84073,1.84062,1.84067,38700000.0
2005-05-16 10:25:00,1.84064,1.84064,1.84045,1.84062,128200002.0
2005-05-16 10:26:00,1.84053,1.8408,1.84046,1.8408,59600000.0
2005-05-16 10:27:00,1.84077,1.84087,1.84077,1.84087,28100000.0
2005-05-16 10:28:00,1.84095,1.84106,1.84095,1.84106,39700000.0
2005-05-16 10:29:00,1.84096,1.84102,1.84083,1.84102,40600000.0
2005-05-16 10:30:00,1.84105,1.84123,1.84105,1.8412,81699999.0
2005-05-16 10:31:00,1.84118,1.84129,1.84117,1.84128,34300000.0
2005-05-16 10:32:00,1.8411,1.8411,1.84089,1.84089,40200000.0
2005-05-16 10:33:00,1.84087,1.84091,1.84047,1.84064,125900000.0
2005-05-16 10:34:00,1.84056,1.84056,1.8404,1.84051,38500000.0
2005-05-16 10:35:00,1.84042,1.84042,1.84013,1.84025,87499999.0
2005-05-16 10:36:00,1.84022,1.84022,1.84007,1.84016,28600000.0
2005-05-16 10:37:00,1.84025,1.84025,1.84004,1.84024,43900000.0
2005-05-16 10:38:00,1.8403,1.84048,1.8403,1.84048,70100001.0
2005-05-16 10:39:00,1.84051,1.84056,1.84037,1.84038,59099999.0
2005-05-16 10:40:00,1.84067,1.84077,1.8406,1.84071,79799999.0
2005-05-16 10:41:00,1.84036,1.84056,1.84033,1.84046,48400000.0
2005-05-16 10:42:00,1.84053,1.84075,1.84045,1.84075,77399998.0
2005-05-16 10:43:00,1.84088,1.84106,1.84088,1.84097,84100001.0
2005-05-16 10:44:00,1.84092,1.84092,1.84081,1.84088,34900000.0
2005-05-16 10:45:00,1.84105,1.84118,1.84091,1.84111,78900002.0
2005-05-16 10:46:00,1.8412,1.84127,1.84116,1.84121,58999999.0
2005-05-16 10:47:00,1.84126,1.84126,1.84116,1.84124,63400000.0
2005-05-16 10:48:00,1.84107,1.84107,1.84091,1.84107,107100000.0
2005-05-16 10:49:00,1.84111,1.84126,1.84106,1.84126,67599999.0
2005-05-16 10:50:00,1.84122,1.84122,1.84107,1.8411,48400001.0
2005-05-16 10:51:00,1.84103,1.84108,1.84073,1.84095,85899999.0
2005-05-16 10:52:00,1.84093,1.84099,1.84086,1.84091,47700000.0
2005-05-16 10:53:00,1.84085,1.84085,1.8408,1.8408,19500000.0
2005-05-16 10:54:00,1.8407,1.84078,1.84052,1.84072,84200001.0
2005-05-16 10:55:00,1.84073,1.84076,1.84055,1.84076,97400000.0
2005-05-16 10:56:00,1.84076,1.84082,1.84057,1.84082,111000002.0
2005-05-16 10:57:00,1.8408,1.8408,1.84065,1.84074,56100000.0
2005-05-16 10:58:00,1.84071,1.84071,1.84048,1.84067,80000000.0
2005-05-16 10:59:00,1.84058,1.84063,1.84048,1.84063,104299999.0
2005-05-16 11:00:00,1.84051,1.84051,1.84027,1.84038,54800000.0
2005-05-16 11:01:00,1.84038,1.84047,1.84026,1.84047,73700000.0
2005-05-16 11:02:00,1.84032,1.84042,1.84032,1.84037,65400001.0
2005-05-16 11:03:00,1.84021,1.84021,1.83946,1.83946,15000000.0
2005-05-16 11:04:00,1.83882,1.83914,1.83858,1.83914,37199999.0
2005-05-16 11:05:00,1.8394,1.83952,1.83927,1.83946,94799999.0
2005-05-16 11:06:00,1.83955,1.83963,1.83941,1.83949,72300000.0
2005-05-16 11:07:00,1.83962,1.83969,1.83954,1.83961,41200000.0
2005-05-16 11:08:00,1.83963,1.83963,1.83947,1.83949,96800000.0
2005-05-16 11:09:00,1.83957,1.83957,1.83934,1.8394,110500000.0
2005-05-16 11:10:00,1.83945,1.83975,1.83945,1.83974,57300000.0
2005-05-16 11:11:00,1.83998,1.84047,1.83998,1.84047,21800000.0
2005-05-16 11:12:00,1.84062,1.84078,1.84057,1.84074,49400000.0
2005-05-16 11:13:00,1.84081,1.8411,1.84081,1.8411,81799998.0
2005-05-16 11:14:00,1.84105,1.84128,1.841,1.84128,30900000.0
2005-05-16 11:15:00,1.84145,1.84176,1.84145,1.84176,16900000.0
2005-05-16 11:16:00,1.84168,1.8419,1.84154,1.8419,65499999.0
2005-05-16 11:17:00,1.842,1.84222,1.842,1.84215,47100000.0
2005-05-16 11:18:00,1.84247,1.84259,1.84217,1.84259,55300001.0
2005-05-16 11:19:00,1.84251,1.84283,1.84247,1.84283,83899998.0
2005-05-16 11:20:00,1.8428,1.8429,1.84268,1.84285,77399998.0
2005-05-16 11:21:00,1.84275,1.84275,1.84248,1.84253,29000000.0
2005-05-16 11:22:00,1.84257,1.84258,1.84236,1.84246,75700000.0
2005-05-16 11:23:00,1.84254,1.84277,1.84254,1.84275,19400000.0
2005-05-16 11:24:00,1.84294,1.84294,1.8427,1.84285,23200000.0
2005-05-16 11:25:00,1.84296,1.84315,1.84292,1.84315,70599999.0
2005-05-16 11:26:00,1.8434,1.84357,1.84335,1.84341,76800000.0
2005-05-16 11:27:00,1.84369,1.84387,1.84369,1.84387,91500001.0
2005-05-16 11:28:00,1.84391,1.84391,1.84362,1.84362,112400000.0
2005-05-16 11:29:00,1.84362,1.84362,1.84323,1.84352,101500000.0
2005-05-16 11:30:00,1.84337,1.84337,1.84291,1.84319,64900000.0
2005-05-16 11:31:00,1.84288,1.84298,1.84263,1.84263,79400001.0
2005-05-16 11:32:00,1.84236,1.84263,1.84231,1.84254,102000000.0
2005-05-16 11:33:00,1.84221,1.84221,1.84195,1.84205,27800000.0
2005-05-16 11:34:00,1.84145,1.84145,1.8403,1.84145,62200001.0
2005-05-16 11:35:00,1.84158,1.84179,1.84144,1.84179,107800000.0
2005-05-16 11:36:00,1.84168,1.84181,1.84168,1.84179,108000001.0
2005-05-16 11:37:00,1.84177,1.84181,1.84172,1.84179,92100001.0
2005-05-16 11:38:00,1.84163,1.84163,1.8413,1.84131,82800000.0
2005-05-16 11:39:00,1.84114,1.84129,1.84114,1.84121,44700000.0
2005-05-16 11:40:00,1.84104,1.84125,1.84104,1.84125,63900001.0
2005-05-16 11:41:00,1.84147,1.84166,1.8412,1.84157,62700000.0
2005-05-16 11:42:00,1.84157,1.8416,1.84146,1.8415,75100000.0
2005-05-16 11:43:00,1.8414,1.8414,1.84113,1.84115,46420000.0
2005-05-16 11:44:00,1.84115,1.84122,1.84103,1.84113,33600000.0
2005-05-16 11:45:00,1.84108,1.84108,1.84083,1.84089,37700001.0
2005-05-16 11:46:00,1.841,1.841,1.84051,1.84051,54900000.0
2005-05-16 11:47:00,1.84049,1.84061,1.84048,1.84051,142699999.0
2005-05-16 11:48:00,1.84055,1.84079,1.84055,1.84079,112900000.0
2005-05-16 11:49:00,1.84072,1.84085,1.84064,1.84075,67400001.0
2005-05-16 11:50:00,1.84067,1.84077,1.84044,1.84049,68600000.0
2005-05-16 11:51:00,1.8406,1.84085,1.8406,1.84085,49600000.0
2005-05-16 11:52:00,1.84105,1.84112,1.84097,1.84112,70000000.0
2005-05-16 11:53:00,1.84108,1.84114,1.84102,1.84114,57100000.0
2005-05-16 11:54:00,1.84117,1.84117,1.84099,1.84104,110599998.0
2005-05-16 11:55:00,1.841,1.84101,1.84094,1.84094,42799999.0
2005-05-16 11:56:00,1.84088,1.84105,1.84088,1.841,47700001.0
2005-05-16 11:57:00,1.841,1.84103,1.84091,1.84098,53500000.0
2005-05-16 11:58:00,1.84083,1.84089,1.8408,1.84086,18800000.0
2005-05-16 11:59:00,1.84088,1.84099,1.84086,1.84095,93699999.0
2005-05-16 12:00:00,1.84098,1.84107,1.84086,1.84106,85100000.0
2005-05-16 12:01:00,1.84096,1.84104,1.84093,1.84093,45800000.0
2005-05-16 12:02:00,1.84101,1.84101,1.8409,1.84098,23700000.0
2005-05-16 12:03:00,1.84115,1.84125,1.84091,1.84117,116699999.0
2005-05-16 12:04:00,1.84113,1.84113,1.84093,1.84102,43900000.0
2005-05-16 12:05:00,1.84093,1.84102,1.84081,1.84102,24500000.0
2005-05-16 12:06:00,1.84107,1.84107,1.84087,1.84092,118900001.0
2005-05-16 12:07:00,1.8409,1.84108,1.84081,1.84108,49200000.0
2005-05-16 12:08:00,1.84107,1.84127,1.84107,1.84125,53600000.0
2005-05-16 12:09:00,1.84127,1.8413,1.84116,1.8412,49900001.0
2005-05-16 12:10:00,1.84123,1.84123,1.84113,1.84117,22300000.0
2005-05-16 12:11:00,1.84097,1.84099,1.84092,1.84092,75400000.0
2005-05-16 12:12:00,1.84092,1.84099,1.84083,1.84083,52600001.0
2005-05-16 12:13:00,1.84076,1.84076,1.84061,1.84061,44099999.0
2005-05-16 12:14:00,1.84059,1.84068,1.84059,1.84068,25400000.0
2005-05-16 12:15:00,1.84065,1.84075,1.84056,1.84062,54700000.0
2005-05-16 12:16:00,1.84055,1.84055,1.84005,1.84014,33300000.0
2005-05-16 12:17:00,1.83998,1.84014,1.83998,1.84003,56000000.0
2005-05-16 12:18:00,1.84027,1.84029,1.8401,1.84013,125499998.0
2005-05-16 12:19:00,1.8402,1.8402,1.83983,1.83992,47600000.0
2005-05-16 12:20:00,1.83995,1.84,1.83982,1.84,109200001.0
2005-05-16 12:21:00,1.83996,1.8401,1.83992,1.83992,88500002.0
2005-05-16 12:22:00,1.83986,1.83986,1.83969,1.83975,63650002.0
2005-05-16 12:23:00,1.83967,1.83968,1.83925,1.83925,40300000.0
2005-05-16 12:24:00,1.83908,1.83918,1.83904,1.83912,67900002.0
2005-05-16 12:25:00,1.83898,1.83898,1.83872,1.8388,49600000.0
2005-05-16 12:26:00,1.83896,1.83899,1.83883,1.83883,48700000.0
2005-05-16 12:27:00,1.83891,1.83904,1.83891,1.83904,26100000.0
2005-05-16 12:28:00,1.83916,1.83931,1.83904,1.83911,43000000.0
2005-05-16 12:29:00,1.83931,1.83931,1.83901,1.83909,106199998.0
2005-05-16 12:30:00,1.83898,1.83908,1.83898,1.83908,66700001.0
2005-05-16 12:31:00,1.83907,1.8391,1.83884,1.8391,85000000.0
2005-05-16 12:32:00,1.83914,1.83927,1.8391,1.8392,84900001.0
2005-05-16 12:33:00,1.83923,1.83923,1.83913,1.83923,48900001.0
2005-05-16 12:34:00,1.83923,1.83923,1.83913,1.83913,66500000.0
2005-05-16 12:35:00,1.83923,1.83924,1.83891,1.83897,81300000.0
2005-05-16 12:36:00,1.83906,1.83906,1.83871,1.83892,89799998.0
2005-05-16 12:37:00,1.83853,1.83876,1.8384,1.83855,22000000.0
2005-05-16 12:38:00,1.83842,1.83866,1.83842,1.83846,29300000.0
2005-05-16 12:39:00,1.83818,1.83818,1.83796,1.83805,55300000.0
2005-05-16 12:40:00,1.83793,1.83793,1.83749,1.83762,109300000.0
2005-05-16 12:41:00,1.83743,1.83762,1.83743,1.83762,54700000.0
2005-05-16 12:42:00,1.83765,1.83797,1.83765,1.83791,34000000.0
2005-05-16 12:43:00,1.83789,1.83801,1.83779,1.83801,85500000.0
2005-05-16 12:44:00,1.83775,1.83782,1.83766,1.8377,38000000.0
2005-05-16 12:45:00,1.83758,1.83758,1.83735,1.8374,80399999.0
2005-05-16 12:46:00,1.83743,1.8376,1.83743,1.8376,18200000.0
2005-05-16 12:47:00,1.83767,1.83767,1.83752,1.83758,88700000.0
2005-05-16 12:48:00,1.83759,1.83759,1.83711,1.83721,57200000.0
2005-05-16 12:49:00,1.83708,1.83719,1.83703,1.83719,78900001.0
2005-05-16 12:50:00,1.8372,1.83738,1.83709,1.83738,61200000.0
2005-05-16 12:51:00,1.83725,1.83741,1.83719,1.83741,26600000.0
2005-05-16 12:52:00,1.8374,1.83746,1.83641,1.83641,91900001.0
2005-05-16 12:53:00,1.83639,1.83671,1.83631,1.83671,101500000.0
2005-05-16 12:54:00,1.83675,1.83679,1.83656,1.83664,35400000.0
2005-05-16 12:55:00,1.83658,1.83686,1.83656,1.83686,73400000.0
2005-05-16 12:56:00,1.83673,1.83673,1.83647,1.83656,58200000.0
2005-05-16 12:57:00,1.83667,1.83667,1.83649,1.83662,45400001.0
2005-05-16 12:58:00,1.83648,1.83683,1.83648,1.83683,78800001.0
2005-05-16 12:59:00,1.8369,1.8369,1.83665,1.83679,124599998.0
2005-05-16 13:00:00,1.83684,1.83738,1.83669,1.83738,89400000.0
2005-05-16 13:01:00,1.83724,1.83751,1.83724,1.83751,59500000.0
2005-05-16 13:02:00,1.83728,1.83763,1.83726,1.83749,74000000.0
2005-05-16 13:03:00,1.83744,1.83774,1.83744,1.83765,67099999.0
2005-05-16 13:04:00,1.83761,1.83777,1.83761,1.83777,99800000.0
2005-05-16 13:05:00,1.83788,1.83788,1.83761,1.83765,39999999.0
2005-05-16 13:06:00,1.83776,1.83776,1.83749,1.8376,70499998.0
2005-05-16 13:07:00,1.8377,1.83775,1.83761,1.83761,125446993.0
2005-05-16 13:08:00,1.83775,1.83799,1.83767,1.83799,57500000.0
2005-05-16 13:09:00,1.8379,1.8379,1.8377,1.83775,61100000.0
2005-05-16 13:10:00,1.83752,1.83752,1.83721,1.83732,27800000.0
2005-05-16 13:11:00,1.83712,1.83712,1.83701,1.83712,84700000.0
2005-05-16 13:12:00,1.8369,1.8369,1.8365,1.83655,44800000.0
2005-05-16 13:13:00,1.83633,1.83638,1.83602,1.83632,48400000.0
2005-05-16 13:14:00,1.83638,1.83655,1.83637,1.83652,80799999.0
2005-05-16 13:15:00,1.8365,1.83663,1.83643,1.83663,12100000.0
2005-05-16 13:16:00,1.83658,1.83668,1.83655,1.83664,55700001.0
2005-05-16 13:17:00,1.83675,1.83675,1.83647,1.83651,52800001.0
2005-05-16 13:18:00,1.83666,1.83684,1.8365,1.83674,63900000.0
2005-05-16 13:19:00,1.83672,1.83693,1.83672,1.83693,62499999.0
2005-05-16 13:20:00,1.83693,1.83731,1.83692,1.83712,105600001.0
2005-05-16 13:21:00,1.83707,1.83707,1.83689,1.83693,33600000.0
2005-05-16 13:22:00,1.83692,1.837,1.83687,1.83687,34200000.0
2005-05-16 13:23:00,1.83693,1.837,1.83686,1.83686,47500000.0
2005-05-16 13:24:00,1.83677,1.83693,1.83677,1.83683,31500000.0
2005-05-16 13:25:00,1.83683,1.83693,1.83682,1.83693,41000000.0
2005-05-16 13:26:00,1.83692,1.83692,1.83677,1.83677,79899999.0
2005-05-16 13:27:00,1.83675,1.83675,1.83661,1.83673,136500001.0
2005-05-16 13:28:00,1.83662,1.83669,1.83652,1.83652,57499999.0
2005-05-16 13:29:00,1.83643,1.83655,1.83633,1.83634,100200000.0
2005-05-16 13:30:00,1.83621,1.83645,1.83621,1.83637,74400000.0
2005-05-16 13:31:00,1.8364,1.8364,1.83603,1.8361,50800000.0
2005-05-16 13:32:00,1.83615,1.83637,1.83615,1.83637,47000000.0
2005-05-16 13:33:00,1.83637,1.83641,1.83633,1.83637,6700000.0
2005-05-16 13:34:00,1.83641,1.83651,1.83641,1.83649,61699999.0
2005-05-16 13:35:00,1.83637,1.83637,1.83628,1.8363,37200000.0
2005-05-16 13:36:00,1.83635,1.83641,1.83623,1.83641,151200000.0
2005-05-16 13:37:00,1.83647,1.83649,1.83618,1.83618,83500001.0
2005-05-16 13:38:00,1.83622,1.83622,1.8358,1.8358,101799999.0
2005-05-16 13:39:00,1.83554,1.83554,1.83521,1.83536,98200000.0
2005-05-16 13:40:00,1.83545,1.83559,1.83534,1.83559,85100000.0
2005-05-16 13:41:00,1.83556,1.8357,1.8355,1.83569,58499999.0
2005-05-16 13:42:00,1.83584,1.83595,1.8357,1.83584,82199997.0
2005-05-16 13:43:00,1.83583,1.83595,1.83575,1.83583,90499999.0
2005-05-16 13:44:00,1.83573,1.83589,1.83556,1.83589,77000000.0
2005-05-16 13:45:00,1.83602,1.83636,1.83602,1.83636,19400000.0
2005-05-16 13:46:00,1.83627,1.83628,1.83623,1.83628,75100001.0
2005-05-16 13:47:00,1.8363,1.83633,1.83618,1.83622,82000001.0
2005-05-16 13:48:00,1.83628,1.8365,1.83625,1.8365,103600001.0
2005-05-16 13:49:00,1.83643,1.83653,1.83635,1.83653,75100000.0
2005-05-16 13:50:00,1.8366,1.83666,1.83645,1.83649,71300000.0
2005-05-16 13:51:00,1.83638,1.83638,1.83612,1.83624,34200000.0
2005-05-16 13:52:00,1.83627,1.83628,1.83608,1.83609,55699999.0
2005-05-16 13:53:00,1.836,1.83615,1.83597,1.83602,65599999.0
2005-05-16 13:54:00,1.83618,1.83642,1.83616,1.83642,85400000.0
2005-05-16 13:55:00,1.83638,1.83638,1.8363,1.83638,46300000.0
2005-05-16 13:56:00,1.83647,1.83667,1.83647,1.83652,39600000.0
2005-05-16 13:57:00,1.83672,1.83682,1.83672,1.83682,42500001.0
2005-05-16 13:58:00,1.83689,1.83696,1.83687,1.83693,68100000.0
2005-05-16 13:59:00,1.83696,1.83698,1.83688,1.83688,39699999.0
2005-05-16 14:00:00,1.83691,1.83706,1.83691,1.83704,71000001.0
2005-05-16 14:01:00,1.83728,1.83728,1.83707,1.83718,114499997.0
2005-05-16 14:02:00,1.83718,1.83719,1.83711,1.83711,66300001.0
2005-05-16 14:03:00,1.83713,1.83719,1.83713,1.83716,51400000.0
2005-05-16 14:04:00,1.83718,1.83739,1.83716,1.83739,99199999.0
2005-05-16 14:05:00,1.83723,1.83745,1.83707,1.83745,120900001.0
2005-05-16 14:06:00,1.83738,1.83742,1.83732,1.83738,64600001.0
2005-05-16 14:07:00,1.83742,1.83749,1.83725,1.83725,53450001.0
2005-05-16 14:08:00,1.83713,1.83718,1.83681,1.83689,65100000.0
2005-05-16 14:09:00,1.83688,1.83691,1.83672,1.83691,44000000.0
2005-05-16 14:10:00,1.83698,1.83698,1.83674,1.83698,70299997.0
2005-05-16 14:11:00,1.83683,1.83683,1.83663,1.83663,49999999.0
2005-05-16 14:12:00,1.8365,1.83661,1.83623,1.8366,58900001.0
2005-05-16 14:13:00,1.83657,1.83657,1.83615,1.83633,76100000.0
2005-05-16 14:14:00,1.83645,1.83658,1.83645,1.83653,41300000.0
2005-05-16 14:15:00,1.83643,1.83649,1.83628,1.8364,52000000.0
2005-05-16 14:16:00,1.83638,1.83638,1.83616,1.83627,60800000.0
2005-05-16 14:17:00,1.8365,1.83673,1.8364,1.83649,45200000.0
2005-05-16 14:18:00,1.83657,1.83673,1.83634,1.83634,33200000.0
2005-05-16 14:19:00,1.83636,1.8365,1.8363,1.83641,51100000.0
2005-05-16 14:20:00,1.83618,1.83636,1.83615,1.83636,35000000.0
2005-05-16 14:21:00,1.83637,1.83647,1.8362,1.83622,141200000.0
2005-05-16 14:22:00,1.83613,1.83613,1.83575,1.83575,24700000.0
2005-05-16 14:23:00,1.83565,1.83567,1.83512,1.83516,148199998.0
2005-05-16 14:24:00,1.83491,1.8351,1.83475,1.83505,83500003.0
2005-05-16 14:25:00,1.83496,1.83515,1.83496,1.83499,37300000.0
2005-05-16 14:26:00,1.83507,1.83507,1.83477,1.83487,105500000.0
2005-05-16 14:27:00,1.83485,1.83505,1.8348,1.83505,54999999.0
2005-05-16 14:28:00,1.83493,1.83493,1.83474,1.83476,82599998.0
2005-05-16 14:29:00,1.83456,1.83463,1.83438,1.83461,41000000.0
2005-05-16 14:30:00,1.8345,1.83604,1.8345,1.83604,40100000.0
2005-05-16 14:31:00,1.83607,1.83608,1.83472,1.83507,46699999.0
2005-05-16 14:32:00,1.83514,1.83534,1.83504,1.83515,84499998.0
2005-05-16 14:33:00,1.83508,1.83557,1.83508,1.8353,45699999.0
2005-05-16 14:34:00,1.83527,1.83531,1.83499,1.83502,38300000.0
2005-05-16 14:35:00,1.83503,1.83503,1.83476,1.83477,59100001.0
2005-05-16 14:36:00,1.83455,1.83455,1.83421,1.83438,80900001.0
2005-05-16 14:37:00,1.83455,1.8347,1.83439,1.83467,66699999.0
2005-05-16 14:38:00,1.8346,1.83518,1.8346,1.83518,55700001.0
2005-05-16 14:39:00,1.8352,1.8352,1.83482,1.83495,25100000.0
2005-05-16 14:40:00,1.8351,1.8353,1.835,1.8353,48999999.0
2005-05-16 14:41:00,1.83528,1.83536,1.83525,1.83536,22600000.0
2005-05-16 14:42:00,1.83538,1.83557,1.83537,1.83553,46000000.0
2005-05-16 14:43:00,1.83551,1.83557,1.83548,1.83554,40500000.0
2005-05-16 14:44:00,1.83553,1.83568,1.83543,1.83566,84599999.0
2005-05-16 14:45:00,1.83568,1.83568,1.83538,1.83538,15000000.0
2005-05-16 14:46:00,1.8353,1.8353,1.83513,1.83529,39600000.0
2005-05-16 14:47:00,1.83518,1.83518,1.83479,1.83479,52900000.0
2005-05-16 14:48:00,1.8347,1.8347,1.83444,1.83461,13800000.0
2005-05-16 14:49:00,1.83456,1.83469,1.83435,1.83448,130600000.0
2005-05-16 14:50:00,1.83467,1.83467,1.83461,1.83467,63899999.0
2005-05-16 14:51:00,1.83453,1.8346,1.83445,1.83452,70199999.0
2005-05-16 14:52:00,1.83435,1.83435,1.83407,1.83415,74900000.0
2005-05-16 14:53:00,1.83409,1.83409,1.83372,1.83389,50799998.0
2005-05-16 14:54:00,1.83358,1.83374,1.83345,1.83349,68499999.0
2005-05-16 14:55:00,1.83346,1.83375,1.83346,1.83361,100299997.0
2005-05-16 14:56:00,1.83352,1.83373,1.83352,1.83373,62800000.0
2005-05-16 14:57:00,1.83375,1.83383,1.83364,1.83374,69400000.0
2005-05-16 14:58:00,1.83375,1.83381,1.83356,1.83374,81999999.0
2005-05-16 14:59:00,1.83381,1.83382,1.83308,1.83308,50700000.0
2005-05-16 15:00:00,1.83357,1.83661,1.83357,1.83535,86199998.0
2005-05-16 15:01:00,1.83498,1.8354,1.83453,1.83533,55000000.0
2005-05-16 15:02:00,1.83528,1.83528,1.83455,1.83455,87600002.0
2005-05-16 15:03:00,1.83439,1.83439,1.83324,1.83335,31900000.0
2005-05-16 15:04:00,1.83345,1.83395,1.83342,1.83385,45800000.0
2005-05-16 15:05:00,1.83358,1.83412,1.83356,1.83412,57500000.0
2005-05-16 15:06:00,1.83413,1.83447,1.83401,1.83447,71600000.0
2005-05-16 15:07:00,1.83454,1.83476,1.83447,1.83476,86100001.0
2005-05-16 15:08:00,1.83471,1.8349,1.83459,1.83474,36399999.0
2005-05-16 15:09:00,1.83477,1.83518,1.83467,1.83518,105100001.0
2005-05-16 15:10:00,1.83544,1.83566,1.83544,1.83566,17200000.0
2005-05-16 15:11:00,1.8358,1.83637,1.8358,1.83602,82199998.0
2005-05-16 15:12:00,1.83597,1.83617,1.83597,1.83606,39600000.0
2005-05-16 15:13:00,1.83612,1.83621,1.83596,1.83604,55000000.0
2005-05-16 15:14:00,1.83611,1.83652,1.83605,1.83652,51800000.0
2005-05-16 15:15:00,1.83635,1.83642,1.83614,1.83615,94699999.0
2005-05-16 15:16:00,1.83597,1.83649,1.83597,1.83649,40800000.0
2005-05-16 15:17:00,1.83653,1.83685,1.83644,1.83685,39700000.0
2005-05-16 15:18:00,1.83703,1.83703,1.8365,1.83679,132199998.0
2005-05-16 15:19:00,1.83667,1.83675,1.83653,1.83672,111699997.0
2005-05-16 15:20:00,1.83682,1.83687,1.83662,1.83679,76300000.0
2005-05-16 15:21:00,1.8368,1.83727,1.83668,1.83717,90000000.0
2005-05-16 15:22:00,1.83703,1.83703,1.83687,1.83687,14200000.0
2005-05-16 15:23:00,1.83648,1.83669,1.83632,1.83644,64099999.0
2005-05-16 15:24:00,1.83625,1.83625,1.83544,1.83561,86199998.0
2005-05-16 15:25:00,1.83569,1.83572,1.8355,1.8356,71199999.0
2005-05-16 15:26:00,1.8356,1.8356,1.83537,1.83545,74100002.0
2005-05-16 15:27:00,1.83545,1.83545,1.83521,1.83522,56500000.0
2005-05-16 15:28:00,1.83523,1.83537,1.83506,1.83509,64600001.0
2005-05-16 15:29:00,1.83532,1.83559,1.83517,1.83559,78599999.0
2005-05-16 15:30:00,1.8357,1.83607,1.8357,1.83601,20000000.0
2005-05-16 15:31:00,1.83603,1.83603,1.83592,1.83603,51400001.0
2005-05-16 15:32:00,1.83596,1.83649,1.83592,1.83648,55800000.0
2005-05-16 15:33:00,1.83655,1.83713,1.83655,1.83713,49600000.0
2005-05-16 15:34:00,1.83674,1.83724,1.83674,1.83705,86799999.0
2005-05-16 15:35:00,1.837,1.837,1.83652,1.83681,31500000.0
2005-05-16 15:36:00,1.83686,1.8373,1.83686,1.83728,37200000.0
2005-05-16 15:37:00,1.8373,1.8373,1.83689,1.8369,33200000.0
2005-05-16 15:38:00,1.8366,1.83694,1.83654,1.83694,33900000.0
2005-05-16 15:39:00,1.83697,1.83723,1.83689,1.83723,86600001.0
2005-05-16 15:40:00,1.8372,1.83756,1.8372,1.8375,79000002.0
2005-05-16 15:41:00,1.83752,1.83759,1.83742,1.83744,83400000.0
2005-05-16 15:42:00,1.83748,1.8381,1.83748,1.83805,37300000.0
2005-05-16 15:43:00,1.838,1.83845,1.8379,1.83845,70600001.0
2005-05-16 15:44:00,1.8384,1.83842,1.83822,1.83842,91799998.0
2005-05-16 15:45:00,1.83852,1.83871,1.83846,1.83871,56800001.0
2005-05-16 15:46:00,1.8386,1.83862,1.8379,1.8379,115600001.0
2005-05-16 15:47:00,1.83783,1.8382,1.83783,1.83813,46400000.0
2005-05-16 15:48:00,1.83848,1.83848,1.83801,1.83818,111699998.0
2005-05-16 15:49:00,1.83819,1.83849,1.83819,1.83849,68600000.0
2005-05-16 15:50:00,1.8387,1.8387,1.83853,1.83853,60700000.0
2005-05-16 15:51:00,1.83863,1.83863,1.83829,1.83842,48800000.0
2005-05-16 15:52:00,1.8385,1.83865,1.83841,1.83841,85800000.0
2005-05-16 15:53:00,1.83815,1.83815,1.83764,1.83785,91700000.0
2005-05-16 15:54:00,1.83778,1.83778,1.8375,1.83751,65600000.0
2005-05-16 15:55:00,1.83757,1.83757,1.83742,1.83742,29200000.0
2005-05-16 15:56:00,1.83738,1.83738,1.83666,1.83666,48399999.0
2005-05-16 15:57:00,1.83658,1.83679,1.83654,1.83675,66900002.0
2005-05-16 15:58:00,1.83668,1.83668,1.83649,1.83663,29100000.0
2005-05-16 15:59:00,1.83681,1.83693,1.83676,1.83693,91699999.0
2005-05-16 16:00:00,1.83702,1.83712,1.8368,1.8368,57300000.0
2005-05-16 16:01:00,1.83693,1.83699,1.83665,1.83665,82300000.0
2005-05-16 16:02:00,1.83657,1.83663,1.83632,1.8364,90900000.0
2005-05-16 16:03:00,1.83633,1.83671,1.83629,1.83671,74549999.0
2005-05-16 16:04:00,1.83687,1.83687,1.83668,1.83685,77300001.0
2005-05-16 16:05:00,1.83687,1.83687,1.83638,1.83665,29800000.0
2005-05-16 16:06:00,1.8366,1.83672,1.8366,1.83667,16700000.0
2005-05-16 16:07:00,1.83665,1.83668,1.83665,1.83668,30300001.0
2005-05-16 16:08:00,1.83689,1.8371,1.8368,1.8371,37600000.0
2005-05-16 16:09:00,1.83715,1.83735,1.83707,1.83731,52700000.0
2005-05-16 16:10:00,1.83722,1.83726,1.83716,1.8372,39900000.0
2005-05-16 16:11:00,1.83703,1.83703,1.83691,1.83698,29200000.0
2005-05-16 16:12:00,1.83668,1.83679,1.83627,1.83679,57300000.0
2005-05-16 16:13:00,1.83662,1.83673,1.8366,1.8366,125499997.0
2005-05-16 16:14:00,1.83655,1.83671,1.83652,1.83671,38800000.0
2005-05-16 16:15:00,1.83684,1.83733,1.83684,1.83733,37500000.0
2005-05-16 16:16:00,1.83719,1.83719,1.83697,1.83697,36950000.0
2005-05-16 16:17:00,1.83659,1.83692,1.83595,1.83682,92600000.0
2005-05-16 16:18:00,1.83668,1.83682,1.83667,1.8368,18600000.0
2005-05-16 16:19:00,1.83687,1.83701,1.83669,1.83669,58600000.0
2005-05-16 16:20:00,1.8357,1.83657,1.8357,1.83652,43100001.0
2005-05-16 16:21:00,1.83617,1.83629,1.83557,1.83629,81999999.0
2005-05-16 16:22:00,1.83658,1.83673,1.8365,1.83673,72299999.0
2005-05-16 16:23:00,1.83646,1.83646,1.83562,1.83639,66899999.0
2005-05-16 16:24:00,1.83648,1.83648,1.83612,1.83638,68499998.0
2005-05-16 16:25:00,1.8364,1.83668,1.83637,1.83663,60599999.0
2005-05-16 16:26:00,1.8367,1.83691,1.8367,1.83691,76600000.0
2005-05-16 16:27:00,1.83683,1.83687,1.83674,1.83687,79000000.0
2005-05-16 16:28:00,1.83689,1.83695,1.83684,1.83689,37300000.0
2005-05-16 16:29:00,1.83683,1.83691,1.83672,1.83685,111000001.0
2005-05-16 16:30:00,1.83672,1.83677,1.83665,1.83677,73000001.0
2005-05-16 16:31:00,1.83673,1.83696,1.83673,1.83696,70200001.0
2005-05-16 16:32:00,1.83688,1.8371,1.83688,1.8371,21000000.0
2005-05-16 16:33:00,1.83684,1.83705,1.83684,1.83695,98299998.0
2005-05-16 16:34:00,1.83691,1.83696,1.83669,1.8367,70600000.0
2005-05-16 16:35:00,1.83664,1.83665,1.83656,1.83665,19400000.0
2005-05-16 16:36:00,1.83662,1.83667,1.83659,1.8366,38199999.0
2005-05-16 16:37:00,1.83661,1.83672,1.83661,1.83672,48100000.0
2005-05-16 16:38:00,1.83642,1.83642,1.8362,1.83628,44400000.0
2005-05-16 16:39:00,1.8361,1.83615,1.83596,1.83615,58800000.0
2005-05-16 16:40:00,1.83613,1.83625,1.83607,1.8361,140600001.0
2005-05-16 16:41:00,1.83591,1.8362,1.83591,1.8362,73099999.0
2005-05-16 16:42:00,1.83627,1.83627,1.83608,1.83615,94100001.0
2005-05-16 16:43:00,1.83608,1.83614,1.83608,1.83614,18000000.0
2005-05-16 16:44:00,1.8364,1.83651,1.83637,1.83641,131999999.0
2005-05-16 16:45:00,1.83626,1.83645,1.83626,1.83637,84899998.0
2005-05-16 16:46:00,1.83638,1.83646,1.83625,1.83632,69500000.0
2005-05-16 16:47:00,1.83622,1.83626,1.83592,1.83607,89600000.0
2005-05-16 16:48:00,1.83584,1.83595,1.8356,1.8356,72299999.0
2005-05-16 16:49:00,1.83562,1.83563,1.83525,1.83535,43099999.0
2005-05-16 16:50:00,1.83529,1.83579,1.83529,1.83572,106899998.0
2005-05-16 16:51:00,1.83568,1.83579,1.83557,1.83579,62999999.0
2005-05-16 16:52:00,1.83573,1.83575,1.83571,1.83575,55900000.0
2005-05-16 16:53:00,1.83559,1.83559,1.83546,1.83553,34900000.0
2005-05-16 16:54:00,1.8353,1.8353,1.83493,1.83501,60500000.0
2005-05-16 16:55:00,1.83535,1.8354,1.8352,1.83539,47800000.0
2005-05-16 16:56:00,1.83528,1.83528,1.83495,1.83495,81799999.0
2005-05-16 16:57:00,1.83508,1.83508,1.8347,1.83508,100600000.0
2005-05-16 16:58:00,1.83494,1.835,1.83482,1.83488,83200002.0
2005-05-16 16:59:00,1.83485,1.83506,1.83475,1.8348,34900000.0
2005-05-16 17:00:00,1.8349,1.83497,1.83418,1.83494,117400000.0
2005-05-16 17:01:00,1.83494,1.83514,1.83494,1.83503,86400001.0
2005-05-16 17:02:00,1.83485,1.83485,1.8347,1.83485,76799998.0
2005-05-16 17:03:00,1.8349,1.83502,1.8348,1.83487,42600001.0
2005-05-16 17:04:00,1.83471,1.83488,1.83459,1.83488,97499998.0
2005-05-16 17:05:00,1.83471,1.835,1.8347,1.835,31000000.0
2005-05-16 17:06:00,1.83505,1.83512,1.83495,1.83512,16800000.0
2005-05-16 17:07:00,1.83523,1.83523,1.83508,1.83513,62300001.0
2005-05-16 17:08:00,1.83519,1.83519,1.83516,1.83516,18700000.0
2005-05-16 17:09:00,1.83508,1.8352,1.83505,1.83517,69000000.0
2005-05-16 17:10:00,1.83523,1.83541,1.83513,1.83531,38800000.0
2005-05-16 17:11:00,1.83527,1.83532,1.83519,1.83527,72400001.0
2005-05-16 17:12:00,1.83524,1.83529,1.8352,1.83524,71200000.0
2005-05-16 17:13:00,1.83516,1.83545,1.83516,1.83545,21100000.0
2005-05-16 17:14:00,1.83553,1.83555,1.83534,1.83551,90999999.0
2005-05-16 17:15:00,1.83544,1.83548,1.83535,1.83538,61799999.0
2005-05-16 17:16:00,1.83526,1.83536,1.83518,1.83536,59100000.0
2005-05-16 17:17:00,1.83532,1.83532,1.83521,1.83521,54300000.0
2005-05-16 17:18:00,1.83512,1.83513,1.83512,1.83513,1500000.0
2005-05-16 17:19:00,1.83469,1.83469,1.83403,1.83407,12200000.0
2005-05-16 17:20:00,1.83399,1.83399,1.8338,1.83384,60299999.0
2005-05-16 17:21:00,1.83369,1.83414,1.83365,1.83414,67700001.0
2005-05-16 17:22:00,1.83407,1.83407,1.83357,1.83364,36600000.0
2005-05-16 17:23:00,1.83362,1.83363,1.83349,1.83355,63300001.0
2005-05-16 17:24:00,1.83356,1.83383,1.83351,1.83383,46499999.0
2005-05-16 17:25:00,1.83393,1.83413,1.83381,1.83403,68700001.0
2005-05-16 17:26:00,1.83418,1.83438,1.83418,1.83432,42199999.0
2005-05-16 17:27:00,1.83444,1.83455,1.83428,1.83448,52500000.0
2005-05-16 17:28:00,1.83473,1.83513,1.83467,1.83513,47700000.0
2005-05-16 17:29:00,1.83523,1.83548,1.83523,1.83546,78499998.0
2005-05-16 17:30:00,1.8354,1.83549,1.83537,1.83549,68000000.0
2005-05-16 17:31:00,1.83541,1.83544,1.83541,1.83544,6100000.0
2005-05-16 17:32:00,1.83532,1.83535,1.8351,1.83518,75550000.0
2005-05-16 17:33:00,1.83536,1.83566,1.83529,1.83566,41299999.0
2005-05-16 17:34:00,1.8358,1.83604,1.8358,1.83593,72800000.0
2005-05-16 17:35:00,1.83585,1.83607,1.83585,1.83604,82200000.0
2005-05-16 17:36:00,1.83595,1.836,1.83568,1.836,72000001.0
2005-05-16 17:37:00,1.83584,1.83596,1.83584,1.83591,78099999.0
2005-05-16 17:38:00,1.83568,1.83603,1.83566,1.83603,43000000.0
2005-05-16 17:39:00,1.83613,1.83623,1.83605,1.83623,60200002.0
2005-05-16 17:40:00,1.83601,1.83623,1.83601,1.83623,21000000.0
2005-05-16 17:41:00,1.83618,1.83659,1.83616,1.83648,41099999.0
2005-05-16 17:42:00,1.83653,1.83668,1.8365,1.83665,63999999.0
2005-05-16 17:43:00,1.83663,1.8369,1.83658,1.83683,72300000.0
2005-05-16 17:44:00,1.83683,1.83695,1.83683,1.83695,23500000.0
2005-05-16 17:45:00,1.83699,1.83736,1.83699,1.83736,29000000.0
2005-05-16 17:46:00,1.83723,1.83723,1.83692,1.83692,40100000.0
2005-05-16 17:47:00,1.83676,1.83681,1.83657,1.8368,72400001.0
2005-05-16 17:48:00,1.8367,1.8367,1.83647,1.83647,22700000.0
2005-05-16 17:49:00,1.83652,1.83654,1.83632,1.83648,73200000.0
2005-05-16 17:50:00,1.83616,1.83616,1.83592,1.83592,39600000.0
2005-05-16 17:51:00,1.83578,1.83591,1.83578,1.8359,49900000.0
2005-05-16 17:52:00,1.83576,1.83599,1.8357,1.83599,64300000.0
2005-05-16 17:53:00,1.83589,1.83589,1.83563,1.83577,31700000.0
2005-05-16 17:54:00,1.83572,1.83582,1.83566,1.8357,47400000.0
2005-05-16 17:55:00,1.83558,1.83564,1.83558,1.83558,53700001.0
2005-05-16 17:56:00,1.83551,1.83562,1.83551,1.83562,9100000.0
2005-05-16 17:57:00,1.83575,1.83605,1.83575,1.83604,82299999.0
2005-05-16 17:58:00,1.8362,1.83653,1.83617,1.83653,52399999.0
2005-05-16 17:59:00,1.83651,1.83654,1.83642,1.83642,101099997.0
2005-05-16 18:00:00,1.83639,1.83643,1.83636,1.8364,21700000.0
2005-05-16 18:01:00,1.83638,1.83659,1.83628,1.83659,889499996.0
2005-05-16 18:02:00,1.83665,1.83681,1.83658,1.83681,936099997.0
2005-05-16 18:03:00,1.83687,1.837,1.83674,1.83693,1355000005.0
2005-05-16 18:04:00,1.83694,1.83702,1.83683,1.83692,1022200001.0
2005-05-16 18:05:00,1.83694,1.83699,1.83681,1.8369,919750000.0
2005-05-16 18:06:00,1.83693,1.83714,1.83691,1.83697,1031399992.0
2005-05-16 18:07:00,1.83689,1.83714,1.83679,1.83705,1154399995.0
2005-05-16 18:08:00,1.83708,1.83736,1.83675,1.8373,1197600001.0
2005-05-16 18:09:00,1.83724,1.83741,1.83717,1.83741,541299996.0
2005-05-16 18:10:00,1.83751,1.83752,1.83712,1.83747,944000003.0
2005-05-16 18:11:00,1.83746,1.83758,1.83734,1.83752,611500001.0
2005-05-16 18:12:00,1.83759,1.83774,1.8375,1.8375,652000006.0
2005-05-16 18:13:00,1.83747,1.83758,1.83737,1.8375,708200000.0
2005-05-16 18:14:00,1.83741,1.83741,1.83695,1.83695,678399996.0
2005-05-16 18:15:00,1.837,1.837,1.83655,1.83662,738799998.0
2005-05-16 18:16:00,1.83669,1.83697,1.83662,1.83694,889899994.0
2005-05-16 18:17:00,1.83688,1.83713,1.83676,1.83706,473800002.0
2005-05-16 18:18:00,1.83708,1.83708,1.83695,1.83697,795399996.0
2005-05-16 18:19:00,1.83705,1.83708,1.83697,1.83698,564800000.0
2005-05-16 18:20:00,1.837,1.83705,1.83696,1.83697,471899999.0
2005-05-16 18:21:00,1.83702,1.8374,1.83702,1.8373,737946997.0
2005-05-16 18:22:00,1.83733,1.83733,1.83717,1.83728,633000003.0
2005-05-16 18:23:00,1.83733,1.83783,1.83731,1.83783,906700005.0
2005-05-16 18:24:00,1.83779,1.83779,1.83727,1.83775,745899999.0
2005-05-16 18:25:00,1.83773,1.83782,1.83766,1.83781,714499999.0
2005-05-16 18:26:00,1.83779,1.83779,1.8376,1.8376,581199994.0
2005-05-16 18:27:00,1.83763,1.83763,1.8374,1.83755,716346991.0
2005-05-16 18:28:00,1.83767,1.83775,1.83762,1.83774,334000000.0
2005-05-16 18:29:00,1.83768,1.83773,1.8375,1.83765,765000000.0
2005-05-16 18:30:00,1.83761,1.83761,1.83741,1.83755,524399998.0
2005-05-16 18:31:00,1.83759,1.83759,1.83733,1.83748,488399998.0
2005-05-16 18:32:00,1.83742,1.83762,1.83742,1.83744,364800000.0
2005-05-16 18:33:00,1.83726,1.8373,1.83664,1.83705,636946990.0
2005-05-16 18:34:00,1.83707,1.83707,1.8366,1.8366,538800000.0
2005-05-16 18:35:00,1.83658,1.83675,1.83601,1.83617,547700006.0
2005-05-16 18:36:00,1.8364,1.8364,1.83608,1.83617,133499999.0
2005-05-16 18:37:00,1.83617,1.83628,1.83609,1.83627,86600001.0
2005-05-16 18:38:00,1.83647,1.83674,1.83635,1.83669,169500001.0
2005-05-16 18:39:00,1.83673,1.83692,1.83673,1.83692,278600000.0
2005-05-16 18:40:00,1.83693,1.83695,1.83685,1.8369,352900000.0
2005-05-16 18:41:00,1.83689,1.83698,1.83685,1.83687,388900005.0
2005-05-16 18:42:00,1.83685,1.837,1.83636,1.83666,147499997.0
2005-05-16 18:43:00,1.8369,1.83695,1.83684,1.83684,106700003.0
2005-05-16 18:44:00,1.83675,1.83688,1.83675,1.83685,339200000.0
2005-05-16 18:45:00,1.83673,1.83705,1.8367,1.83687,167950001.0
2005-05-16 18:46:00,1.83688,1.83707,1.83688,1.837,169199999.0
2005-05-16 18:47:00,1.837,1.83715,1.83694,1.83715,197700000.0
2005-05-16 18:48:00,1.83715,1.83728,1.83707,1.83719,346999999.0
2005-05-16 18:49:00,1.83718,1.83718,1.837,1.837,47300000.0
2005-05-16 18:50:00,1.83701,1.83712,1.83697,1.83697,206199999.0
2005-05-16 18:51:00,1.83701,1.83712,1.83693,1.83712,446299999.0
2005-05-16 18:52:00,1.83707,1.8372,1.83705,1.8372,551000000.0
2005-05-16 18:53:00,1.83716,1.83719,1.83696,1.83712,441500001.0
2005-05-16 18:54:00,1.83724,1.83738,1.83719,1.83719,134600001.0
2005-05-16 18:55:00,1.83721,1.83738,1.83709,1.83718,707599994.0
2005-05-16 18:56:00,1.83718,1.83723,1.8371,1.83723,194299999.0
2005-05-16 18:57:00,1.83714,1.83722,1.83694,1.83722,269400000.0
2005-05-16 18:58:00,1.83719,1.83719,1.83694,1.83714,685250000.0
2005-05-16 18:59:00,1.83703,1.83709,1.83693,1.83703,480700001.0
2005-05-16 19:00:00,1.83707,1.83711,1.83696,1.83708,245700003.0
2005-05-16 19:01:00,1.8372,1.83738,1.83717,1.83738,68100001.0
2005-05-16 19:02:00,1.83738,1.83741,1.83727,1.83728,374200000.0
2005-05-16 19:03:00,1.83728,1.83736,1.83715,1.83726,697600003.0
2005-05-16 19:04:00,1.83734,1.83734,1.83724,1.83734,258399996.0
2005-05-16 19:05:00,1.83736,1.83754,1.83736,1.83754,147000001.0
2005-05-16 19:06:00,1.83747,1.83747,1.83674,1.8374,725200001.0
2005-05-16 19:07:00,1.83748,1.83758,1.8374,1.8374,361500003.0
2005-05-16 19:08:00,1.83737,1.8374,1.83723,1.83735,472500000.0
2005-05-16 19:09:00,1.83727,1.83743,1.83725,1.83743,215999999.0
2005-05-16 19:10:00,1.83742,1.83745,1.83735,1.83737,318949998.0
2005-05-16 19:11:00,1.8374,1.83742,1.83721,1.8373,155600003.0
2005-05-16 19:12:00,1.8374,1.83754,1.83736,1.8374,251300000.0
2005-05-16 19:13:00,1.83745,1.83752,1.83734,1.83738,586500003.0
2005-05-16 19:14:00,1.83729,1.8374,1.83719,1.83728,187799998.0
2005-05-16 19:15:00,1.8373,1.8373,1.83687,1.83715,449599995.0
2005-05-16 19:16:00,1.83711,1.83716,1.83704,1.83709,83900000.0
2005-05-16 19:17:00,1.83713,1.83723,1.83705,1.83723,253499999.0
2005-05-16 19:18:00,1.83704,1.83722,1.8369,1.83713,190399999.0
2005-05-16 19:19:00,1.8372,1.83726,1.83712,1.83725,434400004.0
2005-05-16 19:20:00,1.8372,1.83725,1.83712,1.8372,382500000.0
2005-05-16 19:21:00,1.83722,1.83729,1.83716,1.83727,462600000.0
2005-05-16 19:22:00,1.83728,1.83728,1.83713,1.8372,330500001.0
2005-05-16 19:23:00,1.83708,1.83715,1.83702,1.83715,291199999.0
2005-05-16 19:24:00,1.83715,1.83715,1.83712,1.83715,139000001.0
2005-05-16 19:25:00,1.83714,1.83715,1.83709,1.83715,82399999.0
2005-05-16 19:26:00,1.83715,1.83716,1.83696,1.83697,259300003.0
2005-05-16 19:27:00,1.83703,1.83721,1.83701,1.8371,570699998.0
2005-05-16 19:28:00,1.83706,1.83706,1.83683,1.83683,306800001.0
2005-05-16 19:29:00,1.83675,1.83697,1.83675,1.83684,285499999.0
2005-05-16 19:30:00,1.83684,1.83696,1.83683,1.8369,491600001.0
2005-05-16 19:31:00,1.83692,1.83707,1.83688,1.83688,329399997.0
2005-05-16 19:32:00,1.83686,1.83691,1.83672,1.83672,322149998.0
2005-05-16 19:33:00,1.83696,1.83696,1.83679,1.83679,207400000.0
2005-05-16 19:34:00,1.83679,1.83701,1.83674,1.8369,236499998.0
2005-05-16 19:35:00,1.83689,1.83696,1.83683,1.83688,403600000.0
2005-05-16 19:36:00,1.83685,1.83688,1.83675,1.8368,415499996.0
2005-05-16 19:37:00,1.83675,1.83685,1.83672,1.8368,246000000.0
2005-05-16 19:38:00,1.83682,1.83692,1.83681,1.83681,80400000.0
2005-05-16 19:39:00,1.8368,1.83685,1.83669,1.83682,140500000.0
2005-05-16 19:40:00,1.83682,1.83692,1.83679,1.83688,336299999.0
2005-05-16 19:41:00,1.8368,1.83687,1.83675,1.8368,324900002.0
2005-05-16 19:42:00,1.83679,1.83687,1.83657,1.83675,227400001.0
2005-05-16 19:43:00,1.83675,1.8368,1.83667,1.8367,217099995.0
2005-05-16 19:44:00,1.83688,1.83691,1.83674,1.8368,394099999.0
2005-05-16 19:45:00,1.83676,1.83676,1.83659,1.83668,154300000.0
2005-05-16 19:46:00,1.83664,1.83667,1.83654,1.8366,320699999.0
2005-05-16 19:47:00,1.83623,1.83623,1.83595,1.83618,96400000.0
2005-05-16 19:48:00,1.83637,1.83637,1.83622,1.83622,218299997.0
2005-05-16 19:49:00,1.83639,1.83662,1.83638,1.83662,373099999.0
2005-05-16 19:50:00,1.83664,1.83677,1.83634,1.8364,213400000.0
2005-05-16 19:51:00,1.83642,1.83662,1.83642,1.83662,326999999.0
2005-05-16 19:52:00,1.83655,1.83655,1.8365,1.8365,187800000.0
2005-05-16 19:53:00,1.83655,1.83655,1.83652,1.83655,77100000.0
2005-05-16 19:54:00,1.83657,1.83662,1.83653,1.8366,133600000.0
2005-05-16 19:55:00,1.83655,1.83668,1.83655,1.83668,58000000.0
2005-05-16 19:56:00,1.83667,1.83674,1.83659,1.83674,261900000.0
2005-05-16 19:57:00,1.83659,1.83663,1.83644,1.8365,350799999.0
2005-05-16 19:58:00,1.83647,1.83649,1.83626,1.8364,369199998.0
2005-05-16 19:59:00,1.83638,1.83645,1.83638,1.83643,285400000.0
2005-05-16 20:00:00,1.8364,1.83653,1.8364,1.83653,169799999.0
2005-05-16 20:01:00,1.83654,1.83654,1.83643,1.83653,221000001.0
2005-05-16 20:02:00,1.83652,1.83652,1.83636,1.83647,113799999.0
2005-05-16 20:03:00,1.8365,1.83655,1.83648,1.8365,51599999.0
2005-05-16 20:04:00,1.83651,1.83658,1.83649,1.83651,156800000.0
2005-05-16 20:05:00,1.83645,1.83659,1.83645,1.83659,232400001.0
2005-05-16 20:06:00,1.83656,1.8366,1.83647,1.83658,140700000.0
2005-05-16 20:07:00,1.83662,1.83672,1.8366,1.83668,137900001.0
2005-05-16 20:08:00,1.83675,1.83683,1.83665,1.83683,369700003.0
2005-05-16 20:09:00,1.83677,1.83685,1.83675,1.8368,145199999.0
2005-05-16 20:10:00,1.8368,1.83685,1.83675,1.83677,184699996.0
2005-05-16 20:11:00,1.83683,1.83683,1.8367,1.83674,78400000.0
2005-05-16 20:12:00,1.83671,1.83682,1.83656,1.83676,454799999.0
2005-05-16 20:13:00,1.83677,1.83685,1.83675,1.83675,256500002.0
2005-05-16 20:14:00,1.8368,1.83688,1.83678,1.8368,123499999.0
2005-05-16 20:15:00,1.83682,1.83688,1.83677,1.8368,371000002.0
2005-05-16 20:16:00,1.83678,1.83693,1.83677,1.83693,137399997.0
2005-05-16 20:17:00,1.83704,1.83704,1.83695,1.83698,67300000.0
2005-05-16 20:18:00,1.83708,1.83713,1.83702,1.83702,152400001.0
2005-05-16 20:19:00,1.8371,1.83713,1.83704,1.83713,149200003.0
2005-05-16 20:20:00,1.8371,1.8373,1.8371,1.83713,321999993.0
2005-05-16 20:21:00,1.83712,1.83719,1.83711,1.83711,146799999.0
2005-05-16 20:22:00,1.83716,1.83717,1.83702,1.8371,105500000.0
2005-05-16 20:23:00,1.8371,1.83718,1.83705,1.83715,235900000.0
2005-05-16 20:24:00,1.83715,1.83717,1.8371,1.83717,128900001.0
2005-05-16 20:25:00,1.83728,1.83742,1.83728,1.83735,443669998.0
2005-05-16 20:26:00,1.8373,1.83738,1.83727,1.8373,533799998.0
2005-05-16 20:27:00,1.83742,1.83747,1.8373,1.83747,192870000.0
2005-05-16 20:28:00,1.83744,1.83762,1.83743,1.83762,321900003.0
2005-05-16 20:29:00,1.83763,1.83763,1.83741,1.83741,188899999.0
2005-05-16 20:30:00,1.83748,1.83762,1.83743,1.83753,834699999.0
2005-05-16 20:31:00,1.83748,1.83766,1.83748,1.83751,541000005.0
2005-05-16 20:32:00,1.83742,1.83787,1.83733,1.83785,664099996.0
2005-05-16 20:33:00,1.83774,1.83806,1.83772,1.83797,380600000.0
2005-05-16 20:34:00,1.83807,1.83821,1.83807,1.8381,127399999.0
2005-05-16 20:35:00,1.83793,1.83794,1.8377,1.83793,75600000.0
2005-05-16 20:36:00,1.83792,1.83798,1.83783,1.83796,172799995.0
2005-05-16 20:37:00,1.83799,1.83809,1.83783,1.83798,175899999.0
2005-05-16 20:38:00,1.83799,1.83814,1.83797,1.83806,263700000.0
2005-05-16 20:39:00,1.83813,1.83813,1.83797,1.83801,295700000.0
2005-05-16 20:40:00,1.83802,1.83815,1.83802,1.83802,136600000.0
2005-05-16 20:41:00,1.83791,1.83793,1.83771,1.83782,133199999.0
2005-05-16 20:42:00,1.83772,1.83786,1.8377,1.83778,67150000.0
2005-05-16 20:43:00,1.83783,1.83794,1.83757,1.83782,393000000.0
2005-05-16 20:44:00,1.8378,1.83793,1.83772,1.83793,328200000.0
2005-05-16 20:45:00,1.83793,1.83793,1.83776,1.83785,77500001.0
2005-05-16 20:46:00,1.83795,1.83797,1.83795,1.83795,130900000.0
2005-05-16 20:47:00,1.8379,1.83795,1.83785,1.83795,501700003.0
2005-05-16 20:48:00,1.8379,1.83793,1.8378,1.83793,207800000.0
2005-05-16 20:49:00,1.83795,1.83795,1.83787,1.83795,94300001.0
2005-05-16 20:50:00,1.83791,1.83793,1.83779,1.83793,420200001.0
2005-05-16 20:51:00,1.83789,1.83789,1.83763,1.8377,410199997.0
2005-05-16 20:52:00,1.83767,1.83791,1.83767,1.83791,217699998.0
2005-05-16 20:53:00,1.83773,1.83793,1.83773,1.8378,506499999.0
2005-05-16 20:54:00,1.83788,1.83788,1.83777,1.83777,473100003.0
2005-05-16 20:55:00,1.8378,1.83791,1.8378,1.83788,324599999.0
2005-05-16 20:56:00,1.8379,1.83801,1.83784,1.83791,352300000.0
2005-05-16 20:57:00,1.83773,1.83789,1.83773,1.83788,588300007.0
2005-05-16 20:58:00,1.83794,1.83794,1.83774,1.8378,239300000.0
2005-05-16 20:59:00,1.83776,1.83776,1.83761,1.83767,667250005.0
2005-05-16 21:00:00,1.83754,1.83767,1.83754,1.83759,389200000.0
2005-05-16 21:01:00,1.83754,1.83772,1.83752,1.83768,363800001.0
2005-05-16 21:02:00,1.83776,1.83776,1.83761,1.83773,170669999.0
2005-05-16 21:03:00,1.83771,1.83783,1.83771,1.83773,206700000.0
2005-05-16 21:04:00,1.83772,1.83781,1.83767,1.83781,215300001.0
2005-05-16 21:05:00,1.83777,1.8378,1.83772,1.83773,239299999.0
2005-05-16 21:06:00,1.83767,1.8377,1.83763,1.83763,158000000.0
2005-05-16 21:07:00,1.83757,1.83757,1.83745,1.83749,56600000.0
2005-05-16 21:08:00,1.83752,1.83766,1.83746,1.83746,31900000.0
2005-05-16 21:09:00,1.83735,1.83745,1.83735,1.8374,74899999.0
2005-05-16 21:10:00,1.83744,1.83744,1.83736,1.83736,118400000.0
2005-05-16 21:11:00,1.8373,1.8374,1.83694,1.83721,161899998.0
2005-05-16 21:12:00,1.83725,1.83727,1.8372,1.83725,115100000.0
2005-05-16 21:13:00,1.83698,1.83709,1.83672,1.83672,206599998.0
2005-05-16 21:14:00,1.83671,1.83679,1.83667,1.83677,341900006.0
2005-05-16 21:15:00,1.83695,1.83712,1.83688,1.83688,260699998.0
2005-05-16 21:16:00,1.83687,1.83692,1.83668,1.83668,85600002.0
2005-05-16 21:17:00,1.83667,1.83667,1.83648,1.83648,185499998.0
2005-05-16 21:18:00,1.83659,1.83686,1.83659,1.83686,45100000.0
2005-05-16 21:19:00,1.83692,1.83692,1.83675,1.83684,116299999.0
2005-05-16 21:20:00,1.83683,1.83683,1.83663,1.83667,318899999.0
2005-05-16 21:21:00,1.83665,1.83683,1.83665,1.83679,131199999.0
2005-05-16 21:22:00,1.83677,1.83679,1.83651,1.83661,285799999.0
2005-05-16 21:23:00,1.83665,1.83665,1.83665,1.83665,32700001.0
2005-05-16 21:24:00,1.83618,1.83652,1.83618,1.83639,165999999.0
2005-05-16 21:25:00,1.8365,1.83665,1.8365,1.83657,131800001.0
2005-05-16 21:26:00,1.83658,1.83666,1.83651,1.83666,27300000.0
2005-05-16 21:27:00,1.83669,1.8367,1.83662,1.83662,199499998.0
2005-05-16 21:28:00,1.8366,1.83665,1.83655,1.83665,176700000.0
2005-05-16 21:29:00,1.83662,1.83668,1.83662,1.83668,11600000.0
2005-05-16 21:30:00,1.83671,1.83671,1.83669,1.83669,3700000.0
2005-05-16 21:31:00,1.83663,1.83663,1.83653,1.83663,63200000.0
2005-05-16 21:32:00,1.83667,1.83674,1.83655,1.83667,275200000.0
2005-05-16 21:33:00,1.83664,1.83664,1.83655,1.83663,350099997.0
2005-05-16 21:34:00,1.83665,1.83665,1.83655,1.83655,246800000.0
2005-05-16 21:35:00,1.8366,1.8366,1.83655,1.83655,76800000.0
2005-05-16 21:36:00,1.83656,1.83672,1.83656,1.83658,122699999.0
2005-05-16 21:37:00,1.8366,1.8369,1.8366,1.8369,241700003.0
2005-05-16 21:38:00,1.83684,1.83695,1.83683,1.83688,136699999.0
2005-05-16 21:39:00,1.83688,1.83697,1.83686,1.83695,45000000.0
2005-05-16 21:40:00,1.837,1.837,1.83691,1.83692,145700002.0
2005-05-16 21:41:00,1.83701,1.8371,1.83695,1.83702,204100003.0
2005-05-16 21:42:00,1.83705,1.83726,1.83705,1.83726,116399999.0
2005-05-16 21:43:00,1.83722,1.83722,1.83697,1.83697,67600000.0
2005-05-16 21:44:00,1.83698,1.83711,1.83698,1.83703,127500000.0
2005-05-16 21:45:00,1.83702,1.83714,1.83702,1.83714,53900000.0
2005-05-16 21:46:00,1.83697,1.83712,1.83697,1.83712,127400003.0
2005-05-16 21:47:00,1.83714,1.83715,1.83708,1.83711,125800000.0
2005-05-16 21:48:00,1.83702,1.8372,1.83702,1.83718,113800000.0
2005-05-16 21:49:00,1.83715,1.83736,1.83715,1.83736,59000000.0
2005-05-16 21:50:00,1.83743,1.8375,1.83743,1.8375,20300000.0
2005-05-16 21:51:00,1.83757,1.83764,1.83757,1.83764,190699999.0
2005-05-16 21:52:00,1.83763,1.83763,1.83736,1.83752,83400001.0
2005-05-16 21:53:00,1.83748,1.8376,1.83748,1.83758,107600000.0
2005-05-16 21:54:00,1.83769,1.83789,1.83759,1.83759,158699998.0
2005-05-16 21:55:00,1.83757,1.83767,1.83753,1.83767,202800000.0
2005-05-16 21:56:00,1.8377,1.83775,1.8377,1.83775,84699999.0
2005-05-16 21:57:00,1.83775,1.83775,1.8377,1.8377,76799998.0
2005-05-16 21:58:00,1.83765,1.83765,1.83743,1.83751,124699998.0
2005-05-16 21:59:00,1.83758,1.83758,1.83734,1.83734,347200002.0
2005-05-16 22:00:00,1.8374,1.83745,1.83737,1.8374,166499999.0
2005-05-16 22:01:00,1.83744,1.83745,1.83723,1.83732,60300000.0
2005-05-16 22:02:00,1.83741,1.83749,1.8374,1.83747,172700000.0
2005-05-16 22:03:00,1.83737,1.83737,1.83716,1.83728,81300001.0
2005-05-16 22:04:00,1.83728,1.83728,1.83657,1.83674,313000000.0
2005-05-16 22:05:00,1.8371,1.83718,1.83702,1.83718,117000000.0
2005-05-16 22:06:00,1.8372,1.83725,1.8372,1.8372,42600000.0
2005-05-16 22:07:00,1.83708,1.83717,1.83695,1.83713,33000000.0
2005-05-16 22:08:00,1.8372,1.8372,1.83718,1.83718,68300000.0
2005-05-16 22:09:00,1.83722,1.83726,1.83695,1.83708,76400001.0
2005-05-16 22:10:00,1.83717,1.8372,1.83715,1.8372,5200000.0
2005-05-16 22:11:00,1.83707,1.83721,1.83692,1.83701,111700000.0
2005-05-16 22:12:00,1.83727,1.83727,1.83698,1.83705,176750000.0
2005-05-16 22:13:00,1.83713,1.83718,1.83713,1.83718,24300000.0
2005-05-16 22:14:00,1.8372,1.8372,1.8372,1.8372,33000000.0
2005-05-16 22:15:00,1.83725,1.83725,1.83708,1.83712,234869998.0
2005-05-16 22:16:00,1.837,1.83709,1.8367,1.83698,229000002.0
2005-05-16 22:17:00,1.8372,1.83725,1.8371,1.83725,95899999.0
2005-05-16 22:18:00,1.83726,1.83728,1.83708,1.83708,127800000.0
2005-05-16 22:19:00,1.83711,1.83737,1.83711,1.83737,96500001.0
2005-05-16 22:20:00,1.83736,1.83736,1.83719,1.83725,52699999.0
2005-05-16 22:21:00,1.83738,1.83741,1.8372,1.83741,128800000.0
2005-05-16 22:22:00,1.83734,1.83746,1.8373,1.83735,95100001.0
2005-05-16 22:23:00,1.83745,1.83758,1.83741,1.83746,177999998.0
2005-05-16 22:24:00,1.83748,1.83753,1.83738,1.83753,74400001.0
2005-05-16 22:25:00,1.83753,1.83754,1.83731,1.83754,103900003.0
2005-05-16 22:26:00,1.83765,1.83765,1.83736,1.83761,64800000.0
2005-05-16 22:27:00,1.83773,1.83781,1.83762,1.83764,43499999.0
2005-05-16 22:28:00,1.8376,1.83765,1.83755,1.8376,127900001.0
2005-05-16 22:29:00,1.83761,1.8377,1.8375,1.83761,293899999.0
2005-05-16 22:30:00,1.83767,1.8377,1.83765,1.83765,69700000.0
2005-05-16 22:31:00,1.83765,1.83765,1.83763,1.83765,71599998.0
2005-05-16 22:32:00,1.83767,1.83791,1.83762,1.83775,170899999.0
2005-05-16 22:33:00,1.83789,1.83813,1.83789,1.83802,91500001.0
2005-05-16 22:34:00,1.83802,1.83802,1.83788,1.83797,173899997.0
2005-05-16 22:35:00,1.83789,1.83809,1.83789,1.83807,73500001.0
2005-05-16 22:36:00,1.83808,1.83808,1.83769,1.83769,69600001.0
2005-05-16 22:37:00,1.83783,1.83828,1.83783,1.83803,132800002.0
2005-05-16 22:38:00,1.83801,1.8382,1.83796,1.83817,90600001.0
2005-05-16 22:39:00,1.83815,1.83815,1.83806,1.8381,50400000.0
2005-05-16 22:40:00,1.83816,1.83816,1.83798,1.83809,91100001.0
2005-05-16 22:41:00,1.83799,1.83805,1.83792,1.83805,59700000.0
2005-05-16 22:42:00,1.838,1.83805,1.83795,1.83805,40600000.0
2005-05-16 22:43:00,1.83795,1.83795,1.83785,1.83787,120600000.0
2005-05-16 22:44:00,1.83771,1.83789,1.83771,1.83781,143499998.0
2005-05-16 22:45:00,1.83798,1.83798,1.83771,1.83786,40300000.0
2005-05-16 22:46:00,1.83796,1.83796,1.8378,1.8378,36200000.0
2005-05-16 22:47:00,1.83782,1.83794,1.83765,1.83794,121299998.0
2005-05-16 22:48:00,1.83798,1.83798,1.83761,1.83761,63200000.0
2005-05-16 22:49:00,1.83767,1.83781,1.83762,1.83776,37700000.0
2005-05-16 22:50:00,1.83763,1.83772,1.83746,1.83772,85300001.0
2005-05-16 22:51:00,1.83757,1.83782,1.83757,1.8377,28500000.0
2005-05-16 22:52:00,1.83786,1.83798,1.83786,1.83798,18500000.0
2005-05-16 22:53:00,1.8376,1.83799,1.8376,1.83789,48100000.0
2005-05-16 22:54:00,1.83808,1.83808,1.83781,1.83798,90299998.0
2005-05-16 22:55:00,1.83802,1.83816,1.83796,1.83816,63800000.0
2005-05-16 22:56:00,1.83808,1.83814,1.83806,1.8381,142700003.0
2005-05-16 22:57:00,1.83835,1.83875,1.83835,1.83871,36099999.0
2005-05-16 22:58:00,1.83842,1.83848,1.83831,1.83848,125999998.0
2005-05-16 22:59:00,1.83844,1.83844,1.83807,1.8381,124099998.0
2005-05-16 23:00:00,1.83794,1.83794,1.83783,1.83785,71800001.0
2005-05-16 23:01:00,1.83812,1.83815,1.83796,1.83807,86700000.0
2005-05-16 23:02:00,1.83796,1.83815,1.83781,1.83804,81499999.0
2005-05-16 23:03:00,1.83802,1.83803,1.83749,1.83749,95200000.0
2005-05-16 23:04:00,1.83775,1.83775,1.83737,1.8376,31000000.0
2005-05-16 23:05:00,1.83767,1.83772,1.83745,1.83761,52200000.0
2005-05-16 23:06:00,1.83748,1.83782,1.83736,1.83778,76799998.0
2005-05-16 23:07:00,1.83755,1.83777,1.83741,1.83769,74300000.0
2005-05-16 23:08:00,1.83761,1.83766,1.83743,1.8375,59400001.0
2005-05-16 23:09:00,1.8373,1.83795,1.83721,1.83751,62500000.0
2005-05-16 23:10:00,1.8376,1.83769,1.83722,1.83747,75500001.0
2005-05-16 23:11:00,1.83749,1.83756,1.83731,1.83747,101499999.0
2005-05-16 23:12:00,1.83733,1.83733,1.83701,1.83712,102600001.0
2005-05-16 23:13:00,1.83723,1.83733,1.83704,1.83721,88600000.0
2005-05-16 23:14:00,1.83683,1.83722,1.83682,1.83715,107399999.0
2005-05-16 23:15:00,1.837,1.83717,1.83685,1.83704,101600001.0
2005-05-16 23:16:00,1.83712,1.83717,1.83681,1.83685,36300000.0
2005-05-16 23:17:00,1.83685,1.83705,1.83684,1.837,55600000.0
2005-05-16 23:18:00,1.83718,1.83738,1.83698,1.83728,102500001.0
2005-05-16 23:19:00,1.83794,1.83794,1.83735,1.83737,111999998.0
2005-05-16 23:20:00,1.83789,1.83789,1.83726,1.83733,88500000.0
2005-05-16 23:21:00,1.83728,1.83728,1.83706,1.83715,42300001.0
2005-05-16 23:22:00,1.83702,1.83715,1.83702,1.83708,65800000.0
2005-05-16 23:23:00,1.83708,1.83722,1.83707,1.83722,55999999.0
2005-05-16 23:24:00,1.83723,1.83723,1.83711,1.83722,31800000.0
2005-05-16 23:25:00,1.83722,1.83722,1.83706,1.83717,91500000.0
2005-05-16 23:26:00,1.83717,1.83717,1.83696,1.83712,36300000.0
2005-05-16 23:27:00,1.83701,1.83701,1.83691,1.83692,33100000.0
2005-05-16 23:28:00,1.83692,1.83706,1.8367,1.8367,34500000.0
2005-05-16 23:29:00,1.83679,1.83691,1.83678,1.83682,129100001.0
2005-05-16 23:30:00,1.83689,1.83689,1.83677,1.83681,30000000.0
2005-05-16 23:31:00,1.83665,1.83675,1.83665,1.8367,36400000.0
2005-05-16 23:32:00,1.83667,1.83676,1.83661,1.83669,28000000.0
2005-05-16 23:33:00,1.83672,1.83672,1.83663,1.83663,19000000.0
2005-05-16 23:34:00,1.83651,1.83667,1.83651,1.83665,64100000.0
2005-05-16 23:35:00,1.83663,1.83666,1.8365,1.8366,42200000.0
2005-05-16 23:36:00,1.83645,1.83645,1.83635,1.83639,63300000.0
2005-05-16 23:37:00,1.83648,1.83652,1.83648,1.83652,37800000.0
2005-05-16 23:38:00,1.83641,1.83646,1.83639,1.83646,82500000.0
2005-05-16 23:39:00,1.83638,1.83638,1.83636,1.83638,27300000.0
2005-05-16 23:40:00,1.83637,1.83643,1.83635,1.83643,62700000.0
2005-05-16 23:41:00,1.8364,1.83648,1.83634,1.83648,48300001.0
2005-05-16 23:42:00,1.83637,1.83673,1.83637,1.83668,111299997.0
2005-05-16 23:43:00,1.83637,1.83659,1.83637,1.83656,66499999.0
2005-05-16 23:44:00,1.83658,1.83661,1.83652,1.83652,30600001.0
2005-05-16 23:45:00,1.83657,1.83665,1.83645,1.83665,22500000.0
2005-05-16 23:46:00,1.83663,1.83667,1.83654,1.83667,70999998.0
2005-05-16 23:47:00,1.83672,1.83672,1.83662,1.83662,18100000.0
2005-05-16 23:48:00,1.83663,1.8367,1.83663,1.83668,38900000.0
2005-05-16 23:49:00,1.8368,1.83684,1.8368,1.83684,18000000.0
2005-05-16 23:50:00,1.83713,1.83718,1.83677,1.83682,107600000.0
2005-05-16 23:51:00,1.83665,1.83715,1.83655,1.83715,62000001.0
2005-05-16 23:52:00,1.83747,1.8376,1.83728,1.8375,138200000.0
2005-05-16 23:53:00,1.83757,1.83757,1.83729,1.8374,80700000.0
2005-05-16 23:54:00,1.83742,1.83757,1.83742,1.83748,54400001.0
2005-05-16 23:55:00,1.8374,1.8374,1.83724,1.83739,45399999.0
2005-05-16 23:56:00,1.83715,1.83736,1.8371,1.8373,60700000.0
2005-05-16 23:57:00,1.83737,1.83757,1.83737,1.83744,69900002.0
2005-05-16 23:58:00,1.83753,1.83753,1.83742,1.83742,49099999.0
2005-05-16 23:59:00,1.8375,1.8376,1.8375,1.8376,900000.0
2005-05-17 00:00:00,1.83752,1.83755,1.8375,1.83752,49500000.0
2005-05-17 00:01:00,1.83757,1.8377,1.83751,1.83754,48600000.0
2005-05-17 00:02:00,1.8375,1.8375,1.8375,1.8375,1900000.0
2005-05-17 00:03:00,1.8376,1.83772,1.83735,1.83745,82200002.0
2005-05-17 00:04:00,1.83762,1.83762,1.83742,1.83761,44000000.0
2005-05-17 00:05:00,1.83791,1.83795,1.83765,1.83765,59700000.0
2005-05-17 00:06:00,1.83765,1.83765,1.8374,1.8374,32200000.0
2005-05-17 00:07:00,1.83734,1.83743,1.83733,1.83733,53399999.0
2005-05-17 00:08:00,1.83735,1.8374,1.83722,1.83722,103900000.0
2005-05-17 00:09:00,1.8372,1.83735,1.83715,1.83735,73499999.0
2005-05-17 00:10:00,1.83748,1.83757,1.83733,1.83743,48900000.0
2005-05-17 00:11:00,1.83755,1.83755,1.8375,1.8375,3100000.0
2005-05-17 00:12:00,1.83763,1.83805,1.83758,1.83805,62700000.0
2005-05-17 00:13:00,1.83777,1.83816,1.83745,1.83816,32300000.0
2005-05-17 00:14:00,1.83787,1.83912,1.83769,1.83815,101199999.0
2005-05-17 00:15:00,1.83901,1.83901,1.83815,1.83831,39700000.0
2005-05-17 00:16:00,1.83835,1.83847,1.83752,1.83847,164799999.0
2005-05-17 00:17:00,1.83858,1.83868,1.83844,1.83866,56400000.0
2005-05-17 00:18:00,1.83892,1.83896,1.83866,1.83895,59799999.0
2005-05-17 00:19:00,1.83905,1.83905,1.83895,1.839,39100000.0
2005-05-17 00:20:00,1.83901,1.83909,1.83901,1.83909,8600000.0
2005-05-17 00:21:00,1.83903,1.83907,1.83903,1.83907,18400000.0
2005-05-17 00:22:00,1.83907,1.83908,1.83906,1.83908,67600000.0
2005-05-17 00:23:00,1.83859,1.83859,1.83727,1.83727,12200000.0
2005-05-17 00:24:00,1.83839,1.83839,1.8376,1.83795,52549999.0
2005-05-17 00:25:00,1.83808,1.83836,1.83792,1.83802,107499999.0
2005-05-17 00:26:00,1.83827,1.83834,1.83807,1.83819,28700000.0
2005-05-17 00:27:00,1.83827,1.83844,1.83797,1.83797,68300002.0
2005-05-17 00:28:00,1.838,1.83812,1.8379,1.83804,41800000.0
2005-05-17 00:29:00,1.83808,1.8383,1.83808,1.8383,117400001.0
2005-05-17 00:30:00,1.8382,1.83841,1.8382,1.83836,149499999.0
2005-05-17 00:31:00,1.83834,1.83847,1.83829,1.83829,52500000.0
2005-05-17 00:32:00,1.83825,1.83838,1.83825,1.83832,46600001.0
2005-05-17 00:33:00,1.83828,1.83838,1.8382,1.83837,58799999.0
2005-05-17 00:34:00,1.83833,1.83848,1.83828,1.83836,93400001.0
2005-05-17 00:35:00,1.83836,1.83836,1.83836,1.83836,5200000.0
2005-05-17 00:36:00,1.83838,1.83845,1.83827,1.83832,73699999.0
2005-05-17 00:37:00,1.83802,1.83802,1.83731,1.83785,79900002.0
2005-05-17 00:38:00,1.83784,1.83784,1.83778,1.83778,25300000.0
2005-05-17 00:39:00,1.83787,1.83791,1.83787,1.83788,27000000.0
2005-05-17 00:40:00,1.8379,1.8379,1.8378,1.83787,20100000.0
2005-05-17 00:41:00,1.8379,1.83793,1.83784,1.83793,51800000.0
2005-05-17 00:42:00,1.8379,1.83795,1.83783,1.8379,50099999.0
2005-05-17 00:43:00,1.83795,1.83795,1.8379,1.8379,16600000.0
2005-05-17 00:44:00,1.83793,1.83799,1.83792,1.83799,53200000.0
2005-05-17 00:45:00,1.83807,1.83813,1.83794,1.83813,50000000.0
2005-05-17 00:46:00,1.83798,1.83807,1.83791,1.83801,101799999.0
2005-05-17 00:47:00,1.83801,1.8381,1.83801,1.8381,73400001.0
2005-05-17 00:48:00,1.83808,1.83808,1.83799,1.83804,17700000.0
2005-05-17 00:49:00,1.83797,1.83798,1.83787,1.83787,99799999.0
2005-05-17 00:50:00,1.83796,1.83799,1.83796,1.83799,7700000.0
2005-05-17 00:51:00,1.8381,1.83818,1.83799,1.83818,41700000.0
2005-05-17 00:52:00,1.83827,1.83832,1.83825,1.83828,17900000.0
2005-05-17 00:53:00,1.83837,1.83843,1.83833,1.83835,38200000.0
2005-05-17 00:54:00,1.8384,1.83845,1.8384,1.83845,24100000.0
2005-05-17 00:55:00,1.83836,1.83836,1.83825,1.83832,78100000.0
2005-05-17 00:56:00,1.83845,1.8385,1.8383,1.83833,40300000.0
2005-05-17 00:57:00,1.83843,1.83856,1.83839,1.83856,76700000.0
2005-05-17 00:58:00,1.83845,1.83856,1.83835,1.83835,118300002.0
2005-05-17 00:59:00,1.83851,1.83855,1.8384,1.83842,86800001.0
2005-05-17 01:00:00,1.83841,1.83852,1.83841,1.83852,6700000.0
2005-05-17 01:01:00,1.83853,1.83853,1.83819,1.83828,46500000.0
2005-05-17 01:02:00,1.83819,1.83819,1.83802,1.83802,54900000.0
2005-05-17 01:03:00,1.8381,1.83817,1.83793,1.83804,44600000.0
2005-05-17 01:04:00,1.83805,1.83806,1.83791,1.83791,53500000.0
2005-05-17 01:05:00,1.83797,1.83803,1.83789,1.83792,66899999.0
2005-05-17 01:06:00,1.83797,1.83799,1.83792,1.83792,31099999.0
2005-05-17 01:07:00,1.83802,1.83811,1.83794,1.838,70599999.0
2005-05-17 01:08:00,1.838,1.83805,1.838,1.83805,3400000.0
2005-05-17 01:09:00,1.838,1.83805,1.838,1.83805,79300000.0
2005-05-17 01:10:00,1.83805,1.83805,1.83798,1.838,36299999.0
2005-05-17 01:11:00,1.83812,1.83823,1.83812,1.83823,25200000.0
2005-05-17 01:12:00,1.83819,1.8383,1.83819,1.83823,36700001.0
2005-05-17 01:13:00,1.8382,1.83834,1.8382,1.83822,12800000.0
2005-05-17 01:14:00,1.83814,1.83814,1.83798,1.83809,49000000.0
2005-05-17 01:15:00,1.83807,1.83817,1.838,1.83812,113000003.0
2005-05-17 01:16:00,1.83815,1.83815,1.8381,1.8381,21000000.0
2005-05-17 01:17:00,1.8381,1.83815,1.83805,1.8381,68900001.0
2005-05-17 01:18:00,1.8382,1.83829,1.8382,1.83826,54800001.0
2005-05-17 01:19:00,1.83823,1.83826,1.83813,1.83825,79899999.0
2005-05-17 01:20:00,1.83837,1.83838,1.83826,1.83834,59600000.0
2005-05-17 01:21:00,1.83833,1.83844,1.8383,1.8384,37200000.0
2005-05-17 01:22:00,1.83831,1.83839,1.8382,1.83825,14800000.0
2005-05-17 01:23:00,1.8384,1.8384,1.83802,1.83805,28300000.0
2005-05-17 01:24:00,1.83813,1.83813,1.83796,1.83796,36499999.0
2005-05-17 01:25:00,1.83797,1.83805,1.83795,1.83795,68299999.0
2005-05-17 01:26:00,1.83797,1.838,1.83787,1.83789,96200002.0
2005-05-17 01:27:00,1.83791,1.83805,1.83791,1.83805,36400000.0
2005-05-17 01:28:00,1.83795,1.83795,1.83779,1.83779,33100000.0
2005-05-17 01:29:00,1.83787,1.8379,1.83783,1.83789,43400000.0
2005-05-17 01:30:00,1.83723,1.83782,1.8371,1.8371,41300000.0
2005-05-17 01:31:00,1.83712,1.83727,1.83703,1.83725,139099999.0
2005-05-17 01:32:00,1.83722,1.83735,1.83709,1.83712,87500002.0
2005-05-17 01:33:00,1.83678,1.83689,1.8366,1.83689,74200002.0
2005-05-17 01:34:00,1.83686,1.83686,1.83664,1.83681,21200000.0
2005-05-17 01:35:00,1.83695,1.837,1.83682,1.83694,116700000.0
2005-05-17 01:36:00,1.837,1.83702,1.8369,1.83702,43600000.0
2005-05-17 01:37:00,1.837,1.837,1.83687,1.837,73000000.0
2005-05-17 01:38:00,1.83703,1.83709,1.83696,1.83705,81500001.0
2005-05-17 01:39:00,1.8371,1.8371,1.83695,1.83703,56600001.0
2005-05-17 01:40:00,1.83705,1.83715,1.83705,1.83711,50900000.0
2005-05-17 01:41:00,1.83712,1.83718,1.83698,1.8371,69200001.0
2005-05-17 01:42:00,1.8371,1.83715,1.83705,1.8371,88200002.0
2005-05-17 01:43:00,1.8371,1.83715,1.8371,1.83715,16500000.0
2005-05-17 01:44:00,1.83693,1.83705,1.83693,1.837,35700000.0
2005-05-17 01:45:00,1.83715,1.83715,1.8371,1.8371,49000001.0
2005-05-17 01:46:00,1.83715,1.83738,1.83715,1.83738,48000001.0
2005-05-17 01:47:00,1.83742,1.83754,1.83729,1.83754,87899999.0
2005-05-17 01:48:00,1.83754,1.83754,1.83726,1.8373,60200000.0
2005-05-17 01:49:00,1.83748,1.83753,1.83731,1.83753,27600000.0
2005-05-17 01:50:00,1.83772,1.83784,1.83733,1.8374,66000000.0
2005-05-17 01:51:00,1.83747,1.83755,1.83726,1.83737,44100000.0
2005-05-17 01:52:00,1.83719,1.83719,1.83637,1.83648,83800001.0
2005-05-17 01:53:00,1.83645,1.83674,1.83641,1.83648,51900000.0
2005-05-17 01:54:00,1.8363,1.83683,1.8363,1.83649,62000000.0
2005-05-17 01:55:00,1.83655,1.83688,1.83655,1.83687,80500000.0
2005-05-17 01:56:00,1.83681,1.83688,1.83678,1.83688,62199999.0
2005-05-17 01:57:00,1.83688,1.83712,1.83686,1.83712,39400000.0
2005-05-17 01:58:00,1.83716,1.83716,1.83684,1.8371,47700000.0
2005-05-17 01:59:00,1.83712,1.83713,1.83687,1.83689,96700000.0
2005-05-17 02:00:00,1.83685,1.83685,1.83651,1.83651,39600001.0
2005-05-17 02:01:00,1.83641,1.83657,1.83641,1.83657,68700000.0
2005-05-17 02:02:00,1.83652,1.83652,1.83642,1.83642,14300000.0
2005-05-17 02:03:00,1.8362,1.83637,1.83591,1.83627,44400000.0
2005-05-17 02:04:00,1.83611,1.83618,1.83566,1.83566,38900001.0
2005-05-17 02:05:00,1.83563,1.83601,1.83558,1.83593,34600000.0
2005-05-17 02:06:00,1.83588,1.83588,1.83545,1.83551,42300000.0
2005-05-17 02:07:00,1.83555,1.83555,1.83555,1.83555,2800000.0
2005-05-17 02:08:00,1.83557,1.83559,1.83542,1.83548,91100000.0
2005-05-17 02:09:00,1.83562,1.8357,1.83562,1.8357,26400000.0
2005-05-17 02:10:00,1.836,1.836,1.83569,1.83583,26300000.0
2005-05-17 02:11:00,1.8362,1.8362,1.83563,1.8358,65600000.0
2005-05-17 02:12:00,1.83565,1.83573,1.83511,1.83515,44500001.0
2005-05-17 02:13:00,1.83503,1.83524,1.83496,1.8352,88500000.0
2005-05-17 02:14:00,1.83498,1.83505,1.83485,1.83496,58300001.0
2005-05-17 02:15:00,1.83513,1.83523,1.83503,1.83522,39199999.0
2005-05-17 02:16:00,1.83523,1.83531,1.83515,1.83531,16200000.0
2005-05-17 02:17:00,1.83543,1.83543,1.83517,1.83535,54300000.0
2005-05-17 02:18:00,1.83555,1.83555,1.83527,1.83536,47446994.0
2005-05-17 02:19:00,1.83534,1.83542,1.83515,1.83527,83799999.0
2005-05-17 02:20:00,1.83525,1.83525,1.83493,1.83511,56899999.0
2005-05-17 02:21:00,1.83512,1.83519,1.83496,1.83512,114500000.0
2005-05-17 02:22:00,1.83504,1.8351,1.83489,1.83489,93700000.0
2005-05-17 02:23:00,1.83505,1.83505,1.83493,1.83505,58300000.0
2005-05-17 02:24:00,1.83506,1.83506,1.83492,1.83492,40099999.0
2005-05-17 02:25:00,1.83494,1.83502,1.83494,1.83495,63599999.0
2005-05-17 02:26:00,1.83488,1.83488,1.83474,1.83482,66846994.0
2005-05-17 02:27:00,1.83462,1.83478,1.83448,1.83478,45800000.0
2005-05-17 02:28:00,1.8347,1.83473,1.83467,1.83473,86900000.0
2005-05-17 02:29:00,1.83475,1.835,1.83475,1.835,67000000.0
2005-05-17 02:30:00,1.83499,1.83504,1.83492,1.83492,36300000.0
2005-05-17 02:31:00,1.83499,1.83523,1.83491,1.83518,76300001.0
2005-05-17 02:32:00,1.83516,1.83517,1.83506,1.83517,24500000.0
2005-05-17 02:33:00,1.83521,1.83532,1.83511,1.83515,71699999.0
2005-05-17 02:34:00,1.83518,1.83525,1.83518,1.83518,104000001.0
2005-05-17 02:35:00,1.83518,1.8352,1.83518,1.8352,25100001.0
2005-05-17 02:36:00,1.83513,1.83513,1.83499,1.83501,39100000.0
2005-05-17 02:37:00,1.83503,1.83503,1.83476,1.83482,40300000.0
2005-05-17 02:38:00,1.83479,1.83489,1.83448,1.83482,120899998.0
2005-05-17 02:39:00,1.83489,1.83489,1.83466,1.83482,64700000.0
2005-05-17 02:40:00,1.83476,1.83484,1.83471,1.83484,53399999.0
2005-05-17 02:41:00,1.83473,1.83473,1.83458,1.8346,75500002.0
2005-05-17 02:42:00,1.83464,1.83464,1.83433,1.83434,81800000.0
2005-05-17 02:43:00,1.83429,1.83445,1.83425,1.83445,25700000.0
2005-05-17 02:44:00,1.83435,1.83453,1.83435,1.83453,117199999.0
2005-05-17 02:45:00,1.8345,1.83454,1.83444,1.83451,77600001.0
2005-05-17 02:46:00,1.83463,1.83485,1.83463,1.83485,51900000.0
2005-05-17 02:47:00,1.83449,1.83487,1.83449,1.83477,60000000.0
2005-05-17 02:48:00,1.83473,1.83473,1.83448,1.83448,35300000.0
2005-05-17 02:49:00,1.83447,1.83469,1.83447,1.83466,77099999.0
2005-05-17 02:50:00,1.83463,1.83463,1.83462,1.83462,20200000.0
2005-05-17 02:51:00,1.83465,1.83469,1.83459,1.83459,80499999.0
2005-05-17 02:52:00,1.83447,1.83447,1.83439,1.83446,75300002.0
2005-05-17 02:53:00,1.83451,1.83451,1.83438,1.83446,42800000.0
2005-05-17 02:54:00,1.83445,1.83445,1.83417,1.83425,83499999.0
2005-05-17 02:55:00,1.83423,1.83443,1.8341,1.83442,116300002.0
2005-05-17 02:56:00,1.83444,1.83444,1.83429,1.83439,77400000.0
2005-05-17 02:57:00,1.83445,1.83464,1.83443,1.83448,98000002.0
2005-05-17 02:58:00,1.83443,1.83453,1.83435,1.83436,119199998.0
2005-05-17 02:59:00,1.83445,1.83445,1.83435,1.83435,25099999.0
2005-05-17 03:00:00,1.83444,1.8345,1.83443,1.83448,57400000.0
2005-05-17 03:01:00,1.83456,1.83456,1.83437,1.8344,38100000.0
2005-05-17 03:02:00,1.83428,1.83428,1.8342,1.8342,39400001.0
2005-05-17 03:03:00,1.83443,1.83443,1.83424,1.83439,67700000.0
2005-05-17 03:04:00,1.83438,1.83438,1.83418,1.83423,36200000.0
2005-05-17 03:05:00,1.83416,1.83421,1.83416,1.83419,69500000.0
2005-05-17 03:06:00,1.83415,1.83425,1.83413,1.83415,53300000.0
2005-05-17 03:07:00,1.8342,1.8342,1.83408,1.8342,42300001.0
2005-05-17 03:08:00,1.83418,1.83418,1.83395,1.83395,28200000.0
2005-05-17 03:09:00,1.83403,1.83403,1.83385,1.83395,94100000.0
2005-05-17 03:10:00,1.834,1.83408,1.83398,1.83408,57000000.0
2005-05-17 03:11:00,1.83415,1.83415,1.8341,1.8341,20900000.0
2005-05-17 03:12:00,1.83396,1.83421,1.83381,1.83421,50099999.0
2005-05-17 03:13:00,1.83424,1.83432,1.83418,1.83432,89100001.0
2005-05-17 03:14:00,1.83435,1.83435,1.83435,1.83435,6400000.0
2005-05-17 03:15:00,1.83439,1.83439,1.83413,1.83426,59799998.0
2005-05-17 03:16:00,1.83436,1.83446,1.83417,1.83424,125400002.0
2005-05-17 03:17:00,1.83436,1.83456,1.83431,1.83442,46100000.0
2005-05-17 03:18:00,1.83438,1.83476,1.83426,1.83464,90400000.0
2005-05-17 03:19:00,1.8347,1.83485,1.8346,1.83472,97800000.0
2005-05-17 03:20:00,1.83477,1.83493,1.83469,1.83493,98999999.0
2005-05-17 03:21:00,1.83475,1.83481,1.83471,1.83472,54200000.0
2005-05-17 03:22:00,1.83483,1.83494,1.83473,1.83488,81100000.0
2005-05-17 03:23:00,1.83502,1.83502,1.83463,1.83475,58899999.0
2005-05-17 03:24:00,1.83468,1.8347,1.83459,1.83467,36800000.0
2005-05-17 03:25:00,1.83465,1.83487,1.83449,1.83449,52400000.0
2005-05-17 03:26:00,1.83468,1.83473,1.83464,1.83467,57500000.0
2005-05-17 03:27:00,1.83464,1.83466,1.83464,1.83466,14800000.0
2005-05-17 03:28:00,1.83469,1.83472,1.83464,1.83468,33300000.0
2005-05-17 03:29:00,1.83467,1.83524,1.83467,1.83513,47299999.0
2005-05-17 03:30:00,1.83519,1.83519,1.83516,1.83516,28599999.0
2005-05-17 03:31:00,1.83502,1.83502,1.83472,1.83474,32800000.0
2005-05-17 03:32:00,1.83492,1.83499,1.83471,1.83499,50599998.0
2005-05-17 03:33:00,1.83493,1.83531,1.83486,1.83522,96800000.0
2005-05-17 03:34:00,1.83545,1.83553,1.83529,1.83548,43300000.0
2005-05-17 03:35:00,1.83528,1.83529,1.83527,1.83528,48700000.0
2005-05-17 03:36:00,1.83524,1.83535,1.8352,1.83535,97099998.0
2005-05-17 03:37:00,1.83542,1.83547,1.83524,1.83528,51900000.0
2005-05-17 03:38:00,1.83563,1.83564,1.83548,1.83548,65500002.0
2005-05-17 03:39:00,1.83546,1.83567,1.83544,1.83565,108899999.0
2005-05-17 03:40:00,1.8356,1.83606,1.83557,1.83606,29100000.0
2005-05-17 03:41:00,1.83608,1.83608,1.83571,1.83592,50700000.0
2005-05-17 03:42:00,1.83607,1.83624,1.83601,1.83605,49300000.0
2005-05-17 03:43:00,1.83595,1.83595,1.83582,1.8359,44100000.0
2005-05-17 03:44:00,1.83595,1.83599,1.83574,1.83574,57100000.0
2005-05-17 03:45:00,1.83574,1.83625,1.83574,1.83625,35300000.0
2005-05-17 03:46:00,1.83596,1.83604,1.8359,1.83599,43600000.0
2005-05-17 03:47:00,1.83602,1.83608,1.83594,1.83603,48800000.0
2005-05-17 03:48:00,1.83614,1.83619,1.83597,1.83614,60600001.0
2005-05-17 03:49:00,1.83611,1.83611,1.83579,1.83593,85200001.0
2005-05-17 03:50:00,1.83604,1.83615,1.83597,1.83605,39099999.0
2005-05-17 03:51:00,1.83592,1.83592,1.83555,1.83565,20800000.0
2005-05-17 03:52:00,1.83579,1.83579,1.83561,1.83572,109100000.0
2005-05-17 03:53:00,1.83545,1.83565,1.83543,1.83563,61400000.0
2005-05-17 03:54:00,1.83562,1.83565,1.83555,1.83558,52299999.0
2005-05-17 03:55:00,1.83568,1.83569,1.83566,1.83568,39000000.0
2005-05-17 03:56:00,1.8356,1.83561,1.83543,1.83561,28300000.0
2005-05-17 03:57:00,1.83546,1.83556,1.83545,1.83556,38899999.0
2005-05-17 03:58:00,1.83555,1.83563,1.83544,1.83563,43800000.0
2005-05-17 03:59:00,1.83555,1.83572,1.83543,1.83572,34600000.0
2005-05-17 04:00:00,1.83568,1.83578,1.83567,1.8357,90800001.0
2005-05-17 04:01:00,1.8358,1.83592,1.83573,1.83592,30099999.0
2005-05-17 04:02:00,1.83591,1.83591,1.83589,1.83589,15600000.0
2005-05-17 04:03:00,1.83577,1.83578,1.83569,1.83578,40500000.0
2005-05-17 04:04:00,1.83575,1.8358,1.83572,1.83572,27400000.0
2005-05-17 04:05:00,1.83572,1.83583,1.83572,1.83583,17400000.0
2005-05-17 04:06:00,1.83569,1.83572,1.83559,1.83568,67199999.0
2005-05-17 04:07:00,1.83566,1.83572,1.8356,1.8356,73100001.0
2005-05-17 04:08:00,1.83585,1.83591,1.83573,1.83591,47000001.0
2005-05-17 04:09:00,1.83592,1.83593,1.83586,1.83591,30200000.0
2005-05-17 04:10:00,1.83612,1.83635,1.83606,1.83635,20300000.0
2005-05-17 04:11:00,1.8365,1.83657,1.8365,1.83652,14600000.0
2005-05-17 04:12:00,1.83657,1.83657,1.83648,1.83648,124500000.0
2005-05-17 04:13:00,1.83663,1.83671,1.83655,1.83655,56400000.0
2005-05-17 04:14:00,1.83665,1.83665,1.83615,1.83631,41700000.0
2005-05-17 04:15:00,1.83648,1.8366,1.83641,1.8366,61100001.0
2005-05-17 04:16:00,1.83658,1.8366,1.83651,1.83651,98700003.0
2005-05-17 04:17:00,1.83652,1.83656,1.83652,1.83656,16999999.0
2005-05-17 04:18:00,1.83663,1.83663,1.83652,1.83663,46800000.0
2005-05-17 04:19:00,1.83671,1.83671,1.83669,1.83669,41799999.0
2005-05-17 04:20:00,1.83655,1.83667,1.83655,1.83667,61899999.0
2005-05-17 04:21:00,1.83673,1.83673,1.83667,1.83673,127099998.0
2005-05-17 04:22:00,1.83667,1.83674,1.83664,1.83667,49699999.0
2005-05-17 04:23:00,1.83668,1.83669,1.83641,1.83656,78999999.0
2005-05-17 04:24:00,1.83666,1.83675,1.83656,1.83674,57299999.0
2005-05-17 04:25:00,1.83668,1.83685,1.83666,1.83685,55900000.0
2005-05-17 04:26:00,1.83693,1.83716,1.83682,1.83715,37300000.0
2005-05-17 04:27:00,1.83727,1.83727,1.83719,1.83723,66300000.0
2005-05-17 04:28:00,1.83735,1.83736,1.83621,1.83712,104600000.0
2005-05-17 04:29:00,1.83706,1.83706,1.83602,1.83683,109799999.0
2005-05-17 04:30:00,1.83697,1.83703,1.83692,1.83692,85600001.0
2005-05-17 04:31:00,1.83686,1.83706,1.83686,1.83697,41600000.0
2005-05-17 04:32:00,1.83695,1.83702,1.83695,1.83702,44400000.0
2005-05-17 04:33:00,1.83697,1.8371,1.83676,1.83697,61599999.0
2005-05-17 04:34:00,1.83685,1.837,1.83685,1.83697,43100000.0
2005-05-17 04:35:00,1.83693,1.83704,1.83693,1.83704,54000001.0
2005-05-17 04:36:00,1.83698,1.8371,1.83696,1.83707,108699999.0
2005-05-17 04:37:00,1.83702,1.83709,1.83691,1.83706,43200000.0
2005-05-17 04:38:00,1.83718,1.83723,1.83715,1.83723,37100000.0
2005-05-17 04:39:00,1.8372,1.8372,1.83707,1.83717,50600001.0
2005-05-17 04:40:00,1.83716,1.83716,1.83706,1.83708,59000000.0
2005-05-17 04:41:00,1.83718,1.83718,1.83688,1.83688,41700000.0
2005-05-17 04:42:00,1.83698,1.83702,1.83694,1.83696,47300001.0
2005-05-17 04:43:00,1.83697,1.83703,1.83696,1.83703,67399999.0
2005-05-17 04:44:00,1.83658,1.83658,1.83599,1.83626,23200000.0
2005-05-17 04:45:00,1.83643,1.83643,1.83618,1.83635,75699999.0
2005-05-17 04:46:00,1.83638,1.8366,1.83631,1.8366,40700000.0
2005-05-17 04:47:00,1.83648,1.83655,1.83648,1.83655,26600000.0
2005-05-17 04:48:00,1.83655,1.83655,1.83655,1.83655,20700000.0
2005-05-17 04:49:00,1.83648,1.83655,1.83648,1.83655,38200000.0
2005-05-17 04:50:00,1.83655,1.83655,1.83645,1.83645,29399999.0
2005-05-17 04:51:00,1.83653,1.83664,1.83635,1.83657,59100000.0
2005-05-17 04:52:00,1.83655,1.83655,1.83655,1.83655,10800000.0
2005-05-17 04:53:00,1.83637,1.83677,1.83634,1.8367,92300000.0
2005-05-17 04:54:00,1.83652,1.83663,1.83652,1.83658,49899999.0
2005-05-17 04:55:00,1.83663,1.83663,1.83649,1.83657,49400002.0
2005-05-17 04:56:00,1.83643,1.83664,1.83639,1.83654,91200001.0
2005-05-17 04:57:00,1.83659,1.83673,1.83652,1.83673,28800000.0
2005-05-17 04:58:00,1.837,1.837,1.83671,1.83677,47100000.0
2005-05-17 04:59:00,1.83678,1.83688,1.83675,1.83675,95900000.0
2005-05-17 05:00:00,1.83695,1.83706,1.83689,1.83697,119200000.0
2005-05-17 05:01:00,1.83688,1.83688,1.83679,1.83683,71000000.0
2005-05-17 05:02:00,1.83676,1.83691,1.83666,1.83673,77999998.0
2005-05-17 05:03:00,1.83667,1.83677,1.83667,1.83672,56300000.0
2005-05-17 05:04:00,1.83679,1.83689,1.83679,1.83689,27700000.0
2005-05-17 05:05:00,1.83705,1.83707,1.83682,1.83707,49500000.0
2005-05-17 05:06:00,1.83693,1.83715,1.83693,1.83715,76500000.0
2005-05-17 05:07:00,1.83713,1.83713,1.83676,1.83705,98200003.0
2005-05-17 05:08:00,1.83707,1.83707,1.83703,1.83703,24000000.0
2005-05-17 05:09:00,1.83698,1.83707,1.83695,1.837,110700000.0
2005-05-17 05:10:00,1.83696,1.83715,1.83675,1.83715,56700000.0
2005-05-17 05:11:00,1.83689,1.83704,1.83683,1.8369,80600000.0
2005-05-17 05:12:00,1.83703,1.83703,1.8369,1.83703,69400000.0
2005-05-17 05:13:00,1.83698,1.837,1.83693,1.83697,48800001.0
2005-05-17 05:14:00,1.83695,1.83696,1.83678,1.83682,134300000.0
2005-05-17 05:15:00,1.8369,1.83706,1.8369,1.837,63800000.0
2005-05-17 05:16:00,1.83682,1.83721,1.83682,1.83721,62199999.0
2005-05-17 05:17:00,1.83712,1.83712,1.83699,1.83703,80399997.0
2005-05-17 05:18:00,1.83713,1.83723,1.837,1.837,22600000.0
2005-05-17 05:19:00,1.83695,1.83721,1.83695,1.83721,98000003.0
2005-05-17 05:20:00,1.83717,1.83725,1.83717,1.8372,44200000.0
2005-05-17 05:21:00,1.83725,1.8375,1.83725,1.83745,30200000.0
2005-05-17 05:22:00,1.83753,1.83754,1.83747,1.83754,83100001.0
2005-05-17 05:23:00,1.83747,1.83749,1.83738,1.8374,43500000.0
2005-05-17 05:24:00,1.83737,1.83748,1.83737,1.83748,16300000.0
2005-05-17 05:25:00,1.83742,1.83751,1.83742,1.83746,102199995.0
2005-05-17 05:26:00,1.8375,1.83755,1.83748,1.83752,71700000.0
2005-05-17 05:27:00,1.83736,1.83736,1.83706,1.83732,25100000.0
2005-05-17 05:28:00,1.8375,1.8376,1.83749,1.83756,61100001.0
2005-05-17 05:29:00,1.83755,1.83755,1.8374,1.83747,25699999.0
2005-05-17 05:30:00,1.83735,1.83746,1.83735,1.8374,43199999.0
2005-05-17 05:31:00,1.83713,1.83738,1.83704,1.83706,56500000.0
2005-05-17 05:32:00,1.83693,1.83694,1.83678,1.83694,122300000.0
2005-05-17 05:33:00,1.83704,1.83711,1.83698,1.837,123200002.0
2005-05-17 05:34:00,1.83704,1.83713,1.83679,1.83713,79600000.0
2005-05-17 05:35:00,1.8371,1.83715,1.8371,1.83715,29600000.0
2005-05-17 05:36:00,1.83711,1.83718,1.8371,1.83717,78099999.0
2005-05-17 05:37:00,1.837,1.83709,1.837,1.83705,74599999.0
2005-05-17 05:38:00,1.8371,1.8373,1.83705,1.8373,111199998.0
2005-05-17 05:39:00,1.83728,1.83728,1.8372,1.8372,39200000.0
2005-05-17 05:40:00,1.8372,1.8372,1.83698,1.83709,85200000.0
2005-05-17 05:41:00,1.83702,1.83708,1.83702,1.83703,48999999.0
2005-05-17 05:42:00,1.83716,1.83723,1.83716,1.83723,26400001.0
2005-05-17 05:43:00,1.83724,1.83725,1.83716,1.83719,112446994.0
2005-05-17 05:44:00,1.83727,1.83731,1.83721,1.83721,44100000.0
2005-05-17 05:45:00,1.83712,1.83713,1.83702,1.83713,62900001.0
2005-05-17 05:46:00,1.8371,1.83726,1.83701,1.8371,74900000.0
2005-05-17 05:47:00,1.83708,1.8372,1.83705,1.8372,36100000.0
2005-05-17 05:48:00,1.83725,1.83725,1.8372,1.83725,45600000.0
2005-05-17 05:49:00,1.83707,1.83707,1.83692,1.83702,72100001.0
2005-05-17 05:50:00,1.83704,1.83704,1.83693,1.83693,25100000.0
2005-05-17 05:51:00,1.83696,1.8372,1.83685,1.83695,77499998.0
2005-05-17 05:52:00,1.8369,1.83695,1.8369,1.83695,24000000.0
2005-05-17 05:53:00,1.83692,1.83709,1.8369,1.83709,43700000.0
2005-05-17 05:54:00,1.83717,1.83727,1.83708,1.83718,31500000.0
2005-05-17 05:55:00,1.83708,1.83712,1.83706,1.83709,73800001.0
2005-05-17 05:56:00,1.83687,1.83695,1.83687,1.8369,34800000.0
2005-05-17 05:57:00,1.83698,1.83704,1.83684,1.83694,75000001.0
2005-05-17 05:58:00,1.83695,1.83695,1.83685,1.8369,79499998.0
2005-05-17 05:59:00,1.83684,1.83684,1.83673,1.8368,92399999.0
2005-05-17 06:00:00,1.83682,1.83682,1.83659,1.83665,83900000.0
2005-05-17 06:01:00,1.83658,1.8367,1.83642,1.83659,64699998.0
2005-05-17 06:02:00,1.83658,1.8366,1.8365,1.83653,38800000.0
2005-05-17 06:03:00,1.83644,1.83651,1.83625,1.83641,80499998.0
2005-05-17 06:04:00,1.83647,1.83659,1.83633,1.83633,92600002.0
2005-05-17 06:05:00,1.83646,1.83646,1.83636,1.83638,15500000.0
2005-05-17 06:06:00,1.83635,1.83651,1.83635,1.83648,71800000.0
2005-05-17 06:07:00,1.83653,1.83653,1.83637,1.8364,71800001.0
2005-05-17 06:08:00,1.8365,1.83655,1.8365,1.83655,15100000.0
2005-05-17 06:09:00,1.83647,1.83651,1.8364,1.8364,72799999.0
2005-05-17 06:10:00,1.83647,1.83653,1.83639,1.83653,23400000.0
2005-05-17 06:11:00,1.83663,1.83663,1.8365,1.8365,76500002.0
2005-05-17 06:12:00,1.83658,1.83667,1.83655,1.83667,16300000.0
2005-05-17 06:13:00,1.8367,1.83675,1.8367,1.8367,32100001.0
2005-05-17 06:14:00,1.83668,1.83668,1.83668,1.83668,2500000.0
2005-05-17 06:15:00,1.83675,1.83675,1.83663,1.83675,32400000.0
2005-05-17 06:16:00,1.83668,1.8369,1.83664,1.83667,88099999.0
2005-05-17 06:17:00,1.8367,1.83675,1.83665,1.8367,82300000.0
2005-05-17 06:18:00,1.8367,1.83675,1.8367,1.83675,40600001.0
2005-05-17 06:19:00,1.8367,1.83682,1.8367,1.83682,50400001.0
2005-05-17 06:20:00,1.83695,1.83709,1.83695,1.83708,93399999.0
2005-05-17 06:21:00,1.83711,1.83721,1.83711,1.83713,71000001.0
2005-05-17 06:22:00,1.8371,1.83752,1.8371,1.83752,75299999.0
2005-05-17 06:23:00,1.83758,1.83758,1.83747,1.8375,15900000.0
2005-05-17 06:24:00,1.83755,1.83755,1.83747,1.83752,71800000.0
2005-05-17 06:25:00,1.83761,1.83761,1.83752,1.83756,54799999.0
2005-05-17 06:26:00,1.83773,1.83779,1.83759,1.83777,79900002.0
2005-05-17 06:27:00,1.83758,1.83775,1.83742,1.83775,48800001.0
2005-05-17 06:28:00,1.83779,1.83784,1.83765,1.83765,16500000.0
2005-05-17 06:29:00,1.83767,1.83767,1.83767,1.83767,6800000.0
2005-05-17 06:30:00,1.8376,1.83765,1.83755,1.83765,42600000.0
2005-05-17 06:31:00,1.83758,1.83765,1.83758,1.8376,21900000.0
2005-05-17 06:32:00,1.8376,1.8376,1.83757,1.8376,53200000.0
2005-05-17 06:33:00,1.83742,1.83771,1.83742,1.83771,35399999.0
2005-05-17 06:34:00,1.83755,1.83765,1.83755,1.83762,47100001.0
2005-05-17 06:35:00,1.83765,1.83765,1.83742,1.83761,40600000.0
2005-05-17 06:36:00,1.8376,1.83765,1.8376,1.8376,33600000.0
2005-05-17 06:37:00,1.83763,1.83767,1.83763,1.83767,26099999.0
2005-05-17 06:38:00,1.83771,1.83771,1.83769,1.83769,11500000.0
2005-05-17 06:39:00,1.83757,1.83777,1.83739,1.83758,96399999.0
2005-05-17 06:40:00,1.83765,1.83765,1.83762,1.83762,38900002.0
2005-05-17 06:41:00,1.83763,1.83763,1.83753,1.83763,69499999.0
2005-05-17 06:42:00,1.83761,1.83769,1.83761,1.83767,21900000.0
2005-05-17 06:43:00,1.8377,1.83785,1.83764,1.83764,147900002.0
2005-05-17 06:44:00,1.83767,1.83774,1.83765,1.83771,59300000.0
2005-05-17 06:45:00,1.83758,1.83783,1.8375,1.83779,101900000.0
2005-05-17 06:46:00,1.83783,1.83783,1.83771,1.83773,66100000.0
2005-05-17 06:47:00,1.83772,1.83784,1.83772,1.83777,85500001.0
2005-05-17 06:48:00,1.8379,1.8381,1.8379,1.8381,29500000.0
2005-05-17 06:49:00,1.83809,1.83814,1.83798,1.83807,92900001.0
2005-05-17 06:50:00,1.83817,1.83823,1.83817,1.83823,5000000.0
2005-05-17 06:51:00,1.83824,1.83824,1.83803,1.83809,92199999.0
2005-05-17 06:52:00,1.83807,1.83808,1.83777,1.83777,38900000.0
2005-05-17 06:53:00,1.83813,1.83819,1.83807,1.8381,94199998.0
2005-05-17 06:54:00,1.83813,1.83813,1.83802,1.83807,57700000.0
2005-05-17 06:55:00,1.83805,1.83819,1.83805,1.83812,38900000.0
2005-05-17 06:56:00,1.83812,1.83827,1.83812,1.83827,83800001.0
2005-05-17 06:57:00,1.83831,1.83834,1.83825,1.8383,88900001.0
2005-05-17 06:58:00,1.83838,1.83842,1.83838,1.83842,8600000.0
2005-05-17 06:59:00,1.83837,1.83837,1.83828,1.83828,6800000.0
2005-05-17 07:00:00,1.83867,1.83882,1.83855,1.83882,66500000.0
2005-05-17 07:01:00,1.83887,1.839,1.83882,1.839,74399999.0
2005-05-17 07:02:00,1.83922,1.83939,1.83915,1.83937,16500000.0
2005-05-17 07:03:00,1.83932,1.83962,1.83928,1.83951,82099999.0
2005-05-17 07:04:00,1.83944,1.83957,1.83929,1.83947,88700002.0
2005-05-17 07:05:00,1.83946,1.83955,1.83946,1.83953,41400001.0
2005-05-17 07:06:00,1.83946,1.83946,1.83934,1.83934,8600000.0
2005-05-17 07:07:00,1.8395,1.83968,1.8395,1.83956,38700000.0
2005-05-17 07:08:00,1.83947,1.83962,1.83947,1.83962,44100001.0
2005-05-17 07:09:00,1.83943,1.83946,1.83935,1.83936,48800000.0
2005-05-17 07:10:00,1.83946,1.83951,1.83926,1.83944,88900000.0
2005-05-17 07:11:00,1.83928,1.83928,1.83902,1.83924,48199999.0
2005-05-17 07:12:00,1.8392,1.8392,1.83897,1.83905,63400000.0
2005-05-17 07:13:00,1.8389,1.83906,1.8389,1.83898,109600000.0
2005-05-17 07:14:00,1.83899,1.83914,1.83896,1.83901,71300000.0
2005-05-17 07:15:00,1.83898,1.83903,1.83883,1.8389,26000000.0
2005-05-17 07:16:00,1.839,1.83906,1.839,1.83902,18000000.0
2005-05-17 07:17:00,1.83907,1.83915,1.83903,1.83914,39900000.0
2005-05-17 07:18:00,1.83925,1.83935,1.83925,1.83935,33200002.0
2005-05-17 07:19:00,1.83942,1.83944,1.83922,1.83937,113700000.0
2005-05-17 07:20:00,1.83929,1.83949,1.83929,1.83939,45300000.0
2005-05-17 07:21:00,1.83942,1.83945,1.83928,1.83928,44950000.0
2005-05-17 07:22:00,1.83926,1.83952,1.83926,1.83946,112399998.0
2005-05-17 07:23:00,1.83933,1.83938,1.83927,1.83936,74900000.0
2005-05-17 07:24:00,1.83934,1.83957,1.83934,1.83957,55600000.0
2005-05-17 07:25:00,1.83965,1.8398,1.83954,1.83977,96400000.0
2005-05-17 07:26:00,1.83978,1.84033,1.83978,1.84033,46700000.0
2005-05-17 07:27:00,1.84015,1.84015,1.83955,1.83981,43900000.0
2005-05-17 07:28:00,1.84,1.84016,1.83998,1.84015,66000000.0
2005-05-17 07:29:00,1.8402,1.84028,1.84013,1.84015,93899998.0
2005-05-17 07:30:00,1.84029,1.84034,1.84019,1.84031,107400000.0
2005-05-17 07:31:00,1.84015,1.84023,1.84012,1.84017,122700003.0
2005-05-17 07:32:00,1.84013,1.84039,1.84005,1.84005,96499999.0
2005-05-17 07:33:00,1.84038,1.84045,1.84024,1.84038,56500000.0
2005-05-17 07:34:00,1.8403,1.84033,1.84023,1.84029,43300000.0
2005-05-17 07:35:00,1.84034,1.84035,1.84019,1.84028,94700000.0
2005-05-17 07:36:00,1.84033,1.84045,1.84026,1.84045,58900000.0
2005-05-17 07:37:00,1.84062,1.84085,1.84048,1.84085,99500000.0
2005-05-17 07:38:00,1.8408,1.84095,1.84068,1.84071,108099999.0
2005-05-17 07:39:00,1.8405,1.8405,1.84031,1.84043,68100000.0
2005-05-17 07:40:00,1.84024,1.84038,1.84024,1.84031,40399999.0
2005-05-17 07:41:00,1.84032,1.84033,1.84032,1.84033,20000000.0
2005-05-17 07:42:00,1.84033,1.84035,1.84019,1.8403,44000000.0
2005-05-17 07:43:00,1.84046,1.84046,1.84031,1.84037,50400000.0
2005-05-17 07:44:00,1.84038,1.84048,1.84036,1.84048,72199999.0
2005-05-17 07:45:00,1.8405,1.8406,1.8404,1.84043,56300000.0
2005-05-17 07:46:00,1.84033,1.84041,1.84029,1.84038,91700000.0
2005-05-17 07:47:00,1.84028,1.84058,1.84021,1.84058,78200000.0
2005-05-17 07:48:00,1.84057,1.84069,1.8404,1.8405,86900001.0
2005-05-17 07:49:00,1.84053,1.84067,1.84049,1.84067,42300000.0
2005-05-17 07:50:00,1.84047,1.84047,1.84033,1.84037,73899999.0
2005-05-17 07:51:00,1.84027,1.84035,1.84017,1.84027,65400000.0
2005-05-17 07:52:00,1.84008,1.84008,1.83946,1.83984,45300000.0
2005-05-17 07:53:00,1.83981,1.84011,1.83981,1.84,65800001.0
2005-05-17 07:54:00,1.83983,1.83993,1.83979,1.83987,105199999.0
2005-05-17 07:55:00,1.83988,1.83988,1.83963,1.83967,36500000.0
2005-05-17 07:56:00,1.83957,1.83981,1.83957,1.83962,62100000.0
2005-05-17 07:57:00,1.83932,1.83933,1.83904,1.83918,111899999.0
2005-05-17 07:58:00,1.83915,1.83915,1.83901,1.83901,42799999.0
2005-05-17 07:59:00,1.83823,1.83869,1.83709,1.83869,61700000.0
2005-05-17 08:00:00,1.83825,1.8385,1.8381,1.83825,89000000.0
2005-05-17 08:01:00,1.83812,1.83823,1.83781,1.83781,73200000.0
2005-05-17 08:02:00,1.8377,1.8377,1.83721,1.83736,43100001.0
2005-05-17 08:03:00,1.83752,1.83761,1.83705,1.83705,35100000.0
2005-05-17 08:04:00,1.83705,1.83751,1.83705,1.83751,92699999.0
2005-05-17 08:05:00,1.83732,1.83738,1.83713,1.83738,46000000.0
2005-05-17 08:06:00,1.83755,1.83773,1.83755,1.83773,8700000.0
2005-05-17 08:07:00,1.8378,1.8379,1.83766,1.83766,65900000.0
2005-05-17 08:08:00,1.83758,1.83758,1.8374,1.8374,56500000.0
2005-05-17 08:09:00,1.8373,1.83734,1.837,1.83703,82800000.0
2005-05-17 08:10:00,1.83716,1.83716,1.8369,1.83697,89500001.0
2005-05-17 08:11:00,1.83693,1.83712,1.83687,1.83712,117000000.0
2005-05-17 08:12:00,1.83719,1.83764,1.83719,1.8376,84100000.0
2005-05-17 08:13:00,1.83776,1.838,1.83771,1.83784,74800001.0
2005-05-17 08:14:00,1.83783,1.8379,1.83773,1.8379,72500001.0
2005-05-17 08:15:00,1.83801,1.83801,1.83782,1.83782,86800000.0
2005-05-17 08:16:00,1.83758,1.83762,1.83758,1.83762,12700000.0
2005-05-17 08:17:00,1.83748,1.83806,1.83748,1.83778,60400000.0
2005-05-17 08:18:00,1.83768,1.83787,1.83765,1.83779,57299999.0
2005-05-17 08:19:00,1.83784,1.83794,1.83774,1.83778,137600000.0
2005-05-17 08:20:00,1.83778,1.83778,1.83762,1.83775,61800000.0
2005-05-17 08:21:00,1.83793,1.83815,1.83789,1.83813,79899998.0
2005-05-17 08:22:00,1.83817,1.83821,1.83813,1.83816,62900000.0
2005-05-17 08:23:00,1.83823,1.83845,1.83815,1.83828,40200000.0
2005-05-17 08:24:00,1.83831,1.83832,1.83807,1.83832,49300000.0
2005-05-17 08:25:00,1.83827,1.83832,1.83817,1.8382,30300000.0
2005-05-17 08:26:00,1.83809,1.83809,1.83792,1.838,49900000.0
2005-05-17 08:27:00,1.83788,1.83802,1.83782,1.8379,52700000.0
2005-05-17 08:28:00,1.83782,1.83795,1.83782,1.8379,67999999.0
2005-05-17 08:29:00,1.83785,1.83785,1.83757,1.8376,30000000.0
2005-05-17 08:30:00,1.83752,1.83762,1.83744,1.8375,117000000.0
2005-05-17 08:31:00,1.83746,1.83749,1.83715,1.8372,106699997.0
2005-05-17 08:32:00,1.83713,1.83715,1.83706,1.83715,29200000.0
2005-05-17 08:33:00,1.83701,1.83701,1.83691,1.83697,76600000.0
2005-05-17 08:34:00,1.83688,1.837,1.83681,1.83691,84900000.0
2005-05-17 08:35:00,1.83668,1.83668,1.83636,1.83636,107999994.0
2005-05-17 08:36:00,1.83621,1.83643,1.836,1.836,75700000.0
2005-05-17 08:37:00,1.83587,1.83598,1.83561,1.83561,93899999.0
2005-05-17 08:38:00,1.8357,1.83605,1.83555,1.83605,68600002.0
2005-05-17 08:39:00,1.8363,1.8363,1.83616,1.83628,90999999.0
2005-05-17 08:40:00,1.83616,1.8362,1.83602,1.83612,95999999.0
2005-05-17 08:41:00,1.83613,1.83631,1.83608,1.83627,108300002.0
2005-05-17 08:42:00,1.83648,1.83648,1.83621,1.83641,42300000.0
2005-05-17 08:43:00,1.8365,1.8365,1.83626,1.83626,72199998.0
2005-05-17 08:44:00,1.8363,1.83653,1.83627,1.83653,103399998.0
2005-05-17 08:45:00,1.83665,1.83672,1.83656,1.83667,66800000.0
2005-05-17 08:46:00,1.83656,1.83656,1.8362,1.83632,70800000.0
2005-05-17 08:47:00,1.8362,1.83652,1.83616,1.83651,42100000.0
2005-05-17 08:48:00,1.83628,1.83632,1.8361,1.8361,101600002.0
2005-05-17 08:49:00,1.8361,1.8361,1.83597,1.83601,34300000.0
2005-05-17 08:50:00,1.83601,1.83601,1.83582,1.83598,68600001.0
2005-05-17 08:51:00,1.83591,1.83605,1.83584,1.83597,51000000.0
2005-05-17 08:52:00,1.83582,1.83587,1.83565,1.83573,78800000.0
2005-05-17 08:53:00,1.8357,1.83583,1.8357,1.83583,10100000.0
2005-05-17 08:54:00,1.83588,1.83588,1.83582,1.83588,45000000.0
2005-05-17 08:55:00,1.8358,1.83591,1.83574,1.83591,38599999.0
2005-05-17 08:56:00,1.83591,1.8361,1.83589,1.8361,41900000.0
2005-05-17 08:57:00,1.83601,1.83616,1.836,1.83604,53299999.0
2005-05-17 08:58:00,1.83592,1.83605,1.8359,1.83592,65500001.0
2005-05-17 08:59:00,1.83596,1.83603,1.83596,1.83598,105000000.0
2005-05-17 09:00:00,1.8359,1.8359,1.83565,1.83565,30700000.0
2005-05-17 09:01:00,1.83578,1.83578,1.8356,1.83568,69100000.0
2005-05-17 09:02:00,1.83578,1.83585,1.83576,1.83585,54900001.0
2005-05-17 09:03:00,1.83592,1.83612,1.83592,1.83612,124200002.0
2005-05-17 09:04:00,1.83608,1.83641,1.83603,1.83634,74500001.0
2005-05-17 09:05:00,1.83663,1.83717,1.83663,1.83709,67300000.0
2005-05-17 09:06:00,1.837,1.837,1.83662,1.83669,53800000.0
2005-05-17 09:07:00,1.83652,1.83668,1.83652,1.83654,90900000.0
2005-05-17 09:08:00,1.83662,1.83686,1.83662,1.83686,82000002.0
2005-05-17 09:09:00,1.83687,1.83687,1.83673,1.83675,83000000.0
2005-05-17 09:10:00,1.83686,1.83686,1.83677,1.83684,24800000.0
2005-05-17 09:11:00,1.83663,1.83663,1.83647,1.83659,44700001.0
2005-05-17 09:12:00,1.83653,1.83667,1.83643,1.83659,81800000.0
2005-05-17 09:13:00,1.83648,1.83671,1.83648,1.83671,38700000.0
2005-05-17 09:14:00,1.83684,1.83695,1.83663,1.83695,55599999.0
2005-05-17 09:15:00,1.83673,1.83673,1.83617,1.83649,104899998.0
2005-05-17 09:16:00,1.83637,1.8365,1.83635,1.83635,70600000.0
2005-05-17 09:17:00,1.83638,1.83648,1.83635,1.83641,83099999.0
2005-05-17 09:18:00,1.83642,1.8365,1.83638,1.83645,80900000.0
2005-05-17 09:19:00,1.8364,1.8364,1.83622,1.83622,28700000.0
2005-05-17 09:20:00,1.83615,1.83615,1.83593,1.83614,30900000.0
2005-05-17 09:21:00,1.83631,1.83633,1.83611,1.8362,51300000.0
2005-05-17 09:22:00,1.83629,1.83649,1.83629,1.83649,50899999.0
2005-05-17 09:23:00,1.83649,1.8368,1.83644,1.8368,83000001.0
2005-05-17 09:24:00,1.83692,1.83696,1.83684,1.83696,57900000.0
2005-05-17 09:25:00,1.83691,1.83725,1.83691,1.83711,93800000.0
2005-05-17 09:26:00,1.83725,1.83731,1.83718,1.83718,98999999.0
2005-05-17 09:27:00,1.83715,1.83715,1.83712,1.83712,13400000.0
2005-05-17 09:28:00,1.83693,1.8371,1.83668,1.83697,61599999.0
2005-05-17 09:29:00,1.83695,1.83722,1.83695,1.83722,59200000.0
2005-05-17 09:30:00,1.83723,1.838,1.83723,1.838,51299999.0
2005-05-17 09:31:00,1.8381,1.8381,1.83791,1.83798,86000000.0
2005-05-17 09:32:00,1.83795,1.83802,1.83764,1.83764,84499999.0
2005-05-17 09:33:00,1.8379,1.83802,1.83788,1.83799,65100000.0
2005-05-17 09:34:00,1.83801,1.83801,1.83793,1.83797,61300000.0
2005-05-17 09:35:00,1.83798,1.83826,1.83798,1.83826,62399998.0
2005-05-17 09:36:00,1.83813,1.83849,1.83813,1.83849,70100001.0
2005-05-17 09:37:00,1.8383,1.83834,1.83813,1.83814,52000000.0
2005-05-17 09:38:00,1.8382,1.8382,1.83796,1.83813,39300000.0
2005-05-17 09:39:00,1.83801,1.83819,1.83795,1.83795,78800002.0
2005-05-17 09:40:00,1.83792,1.83833,1.83792,1.83813,85100001.0
2005-05-17 09:41:00,1.83763,1.83809,1.83763,1.83799,72399999.0
2005-05-17 09:42:00,1.83793,1.83793,1.83764,1.83767,60299999.0
2005-05-17 09:43:00,1.8374,1.83757,1.83729,1.83757,21000000.0
2005-05-17 09:44:00,1.83757,1.83758,1.83734,1.83735,85300000.0
2005-05-17 09:45:00,1.83744,1.83777,1.83744,1.83774,38000000.0
2005-05-17 09:46:00,1.83781,1.83781,1.83753,1.83765,47199999.0
2005-05-17 09:47:00,1.83756,1.83756,1.83738,1.83741,31600000.0
2005-05-17 09:48:00,1.83743,1.83743,1.8373,1.8373,38800000.0
2005-05-17 09:49:00,1.83738,1.8375,1.83737,1.83739,50400000.0
2005-05-17 09:50:00,1.83733,1.83747,1.83733,1.8374,155400002.0
2005-05-17 09:51:00,1.83738,1.83738,1.83714,1.83726,79000000.0
2005-05-17 09:52:00,1.837,1.83712,1.83697,1.83712,37700000.0
2005-05-17 09:53:00,1.83698,1.8372,1.83696,1.8372,101900002.0
2005-05-17 09:54:00,1.83718,1.83733,1.83718,1.83728,68300001.0
2005-05-17 09:55:00,1.83723,1.83723,1.83701,1.83716,52199999.0
2005-05-17 09:56:00,1.83726,1.83726,1.83714,1.83725,66400001.0
2005-05-17 09:57:00,1.83723,1.83727,1.83715,1.83727,50700000.0
2005-05-17 09:58:00,1.83732,1.83732,1.8372,1.83725,55499999.0
2005-05-17 09:59:00,1.83723,1.83742,1.83723,1.83742,42100000.0
2005-05-17 10:00:00,1.8374,1.83745,1.83732,1.83732,53099999.0
2005-05-17 10:01:00,1.83738,1.83744,1.83732,1.83738,88700000.0
2005-05-17 10:02:00,1.83731,1.83731,1.83724,1.83725,46700000.0
2005-05-17 10:03:00,1.8373,1.83736,1.8372,1.83723,46299999.0
2005-05-17 10:04:00,1.83717,1.83719,1.83708,1.83711,35200000.0
2005-05-17 10:05:00,1.8373,1.8373,1.83725,1.83728,47600001.0
2005-05-17 10:06:00,1.83732,1.83751,1.83732,1.83732,92100002.0
2005-05-17 10:07:00,1.8371,1.8372,1.83696,1.83696,49900000.0
2005-05-17 10:08:00,1.83685,1.83685,1.83674,1.83679,51600000.0
2005-05-17 10:09:00,1.83695,1.83708,1.83695,1.83708,47899999.0
2005-05-17 10:10:00,1.8371,1.83733,1.83707,1.83733,158400002.0
2005-05-17 10:11:00,1.83718,1.8373,1.83716,1.83725,75800000.0
2005-05-17 10:12:00,1.8372,1.83742,1.8372,1.83742,70799999.0
2005-05-17 10:13:00,1.83738,1.8374,1.83731,1.8374,73399999.0
2005-05-17 10:14:00,1.83742,1.83755,1.83739,1.8375,79100000.0
2005-05-17 10:15:00,1.83746,1.83746,1.83733,1.83733,83500000.0
2005-05-17 10:16:00,1.83728,1.83754,1.83728,1.83744,67800000.0
2005-05-17 10:17:00,1.83737,1.83756,1.83737,1.83749,57099998.0
2005-05-17 10:18:00,1.83748,1.8376,1.83748,1.83757,50100001.0
2005-05-17 10:19:00,1.8375,1.83756,1.83747,1.83749,33100000.0
2005-05-17 10:20:00,1.83745,1.83758,1.83741,1.83751,134399998.0
2005-05-17 10:21:00,1.83745,1.83745,1.83731,1.83743,89500001.0
2005-05-17 10:22:00,1.83748,1.83751,1.83742,1.83742,45100000.0
2005-05-17 10:23:00,1.8374,1.83744,1.83734,1.8374,83600001.0
2005-05-17 10:24:00,1.83736,1.83736,1.83728,1.83732,39200000.0
2005-05-17 10:25:00,1.83737,1.83743,1.83732,1.83743,52200000.0
2005-05-17 10:26:00,1.8375,1.8377,1.83739,1.8377,53400000.0
2005-05-17 10:27:00,1.8378,1.83787,1.83766,1.83778,144100002.0
2005-05-17 10:28:00,1.83768,1.83768,1.83733,1.83744,40599999.0
2005-05-17 10:29:00,1.83762,1.83775,1.83744,1.83755,131599999.0
2005-05-17 10:30:00,1.83713,1.83753,1.83689,1.837,19900000.0
2005-05-17 10:31:00,1.83698,1.83774,1.83687,1.83772,36600000.0
2005-05-17 10:32:00,1.83775,1.83797,1.83768,1.83779,29550000.0
2005-05-17 10:33:00,1.83783,1.83783,1.83738,1.83755,86499999.0
2005-05-17 10:34:00,1.83759,1.83791,1.83759,1.83786,95800001.0
2005-05-17 10:35:00,1.83802,1.83819,1.83802,1.83804,130100000.0
2005-05-17 10:36:00,1.838,1.83816,1.83799,1.83803,81699999.0
2005-05-17 10:37:00,1.83812,1.83839,1.83801,1.83839,82199999.0
2005-05-17 10:38:00,1.83848,1.83859,1.83848,1.83858,83900000.0
2005-05-17 10:39:00,1.83842,1.83842,1.83806,1.83806,59399999.0
2005-05-17 10:40:00,1.83823,1.83858,1.83813,1.83858,62300001.0
2005-05-17 10:41:00,1.8384,1.83845,1.83827,1.83827,77000000.0
2005-05-17 10:42:00,1.83847,1.83865,1.83836,1.83865,42000000.0
2005-05-17 10:43:00,1.83872,1.83872,1.83847,1.83855,129100000.0
2005-05-17 10:44:00,1.83848,1.83848,1.83828,1.83845,79099999.0
2005-05-17 10:45:00,1.83852,1.83861,1.83846,1.83849,96600000.0
2005-05-17 10:46:00,1.83836,1.83863,1.83836,1.83863,28800000.0
2005-05-17 10:47:00,1.83856,1.83856,1.83846,1.83855,48200000.0
2005-05-17 10:48:00,1.83871,1.83913,1.83871,1.83913,74400000.0
2005-05-17 10:49:00,1.8392,1.83943,1.8392,1.83943,43300000.0
2005-05-17 10:50:00,1.83935,1.83945,1.83925,1.83936,80199999.0
2005-05-17 10:51:00,1.8391,1.8391,1.83863,1.83863,25700000.0
2005-05-17 10:52:00,1.83863,1.8389,1.83849,1.8389,32900000.0
2005-05-17 10:53:00,1.83905,1.83905,1.83887,1.83888,63200001.0
2005-05-17 10:54:00,1.83901,1.8393,1.83901,1.8393,86199999.0
2005-05-17 10:55:00,1.83951,1.83965,1.83937,1.83961,43800000.0
2005-05-17 10:56:00,1.83962,1.84003,1.83949,1.84003,57000000.0
2005-05-17 10:57:00,1.84018,1.84112,1.84018,1.84104,39799999.0
2005-05-17 10:58:00,1.84116,1.84116,1.84054,1.8407,132699997.0
2005-05-17 10:59:00,1.8406,1.84072,1.84052,1.84072,67000000.0
2005-05-17 11:00:00,1.84055,1.84055,1.84026,1.84037,27800000.0
2005-05-17 11:01:00,1.84035,1.84047,1.84035,1.84041,45200000.0
2005-05-17 11:02:00,1.84043,1.84053,1.84039,1.84053,83100000.0
2005-05-17 11:03:00,1.8406,1.84081,1.84055,1.84077,94500002.0
2005-05-17 11:04:00,1.84066,1.84066,1.84023,1.84023,6600000.0
2005-05-17 11:05:00,1.84034,1.84042,1.8402,1.84036,100699999.0
2005-05-17 11:06:00,1.84038,1.84042,1.84018,1.84018,38800000.0
2005-05-17 11:07:00,1.84018,1.84022,1.84016,1.84021,56500000.0
2005-05-17 11:08:00,1.84034,1.84036,1.84024,1.84035,105600002.0
2005-05-17 11:09:00,1.84038,1.84041,1.84038,1.84038,33200001.0
2005-05-17 11:10:00,1.84033,1.84049,1.84024,1.84038,65800001.0
2005-05-17 11:11:00,1.84043,1.84067,1.84034,1.84063,66500000.0
2005-05-17 11:12:00,1.84066,1.84066,1.84041,1.84041,41199999.0
2005-05-17 11:13:00,1.84047,1.84066,1.84047,1.84065,25100000.0
2005-05-17 11:14:00,1.84058,1.84058,1.84051,1.84058,44000000.0
2005-05-17 11:15:00,1.84036,1.84036,1.84025,1.84025,19100000.0
2005-05-17 11:16:00,1.84013,1.84025,1.84006,1.84025,68599999.0
2005-05-17 11:17:00,1.84012,1.84018,1.84012,1.84015,29700000.0
2005-05-17 11:18:00,1.84028,1.84063,1.84028,1.84063,86600000.0
2005-05-17 11:19:00,1.84058,1.84058,1.8404,1.84056,81000001.0
2005-05-17 11:20:00,1.84059,1.84093,1.84059,1.84093,41700000.0
2005-05-17 11:21:00,1.84095,1.84099,1.84069,1.84069,50200000.0
2005-05-17 11:22:00,1.84077,1.84088,1.84055,1.84078,55700000.0
2005-05-17 11:23:00,1.84086,1.841,1.8408,1.84097,31300000.0
2005-05-17 11:24:00,1.8409,1.8412,1.84078,1.8412,46900000.0
2005-05-17 11:25:00,1.84099,1.84099,1.8408,1.8409,59200000.0
2005-05-17 11:26:00,1.84098,1.84098,1.84082,1.84085,56000000.0
2005-05-17 11:27:00,1.84088,1.841,1.84083,1.84089,70700001.0
2005-05-17 11:28:00,1.84103,1.84103,1.84095,1.84098,55800000.0
2005-05-17 11:29:00,1.84097,1.84132,1.84097,1.84132,78300001.0
2005-05-17 11:30:00,1.84132,1.84137,1.84101,1.84121,74099999.0
2005-05-17 11:31:00,1.84096,1.84112,1.8409,1.84091,95200000.0
2005-05-17 11:32:00,1.84071,1.84075,1.84048,1.84075,69099999.0
2005-05-17 11:33:00,1.84068,1.84089,1.84063,1.84089,24900000.0
2005-05-17 11:34:00,1.84097,1.84119,1.84093,1.84119,25500000.0
2005-05-17 11:35:00,1.84127,1.84132,1.84107,1.84132,36900000.0
2005-05-17 11:36:00,1.84116,1.84116,1.84104,1.84116,48200000.0
2005-05-17 11:37:00,1.84107,1.84107,1.84065,1.84086,43600001.0
2005-05-17 11:38:00,1.84097,1.84097,1.84079,1.84086,37000000.0
2005-05-17 11:39:00,1.84081,1.84102,1.84081,1.84097,62300000.0
2005-05-17 11:40:00,1.84093,1.84098,1.84077,1.84089,85500003.0
2005-05-17 11:41:00,1.84093,1.84093,1.84081,1.84081,44500001.0
2005-05-17 11:42:00,1.84097,1.84105,1.84087,1.84105,55500000.0
2005-05-17 11:43:00,1.84108,1.84108,1.84085,1.84101,41100000.0
2005-05-17 11:44:00,1.84119,1.8417,1.84119,1.8417,48000001.0
2005-05-17 11:45:00,1.84158,1.84158,1.84134,1.84139,60800000.0
2005-05-17 11:46:00,1.84143,1.84143,1.84131,1.84131,101400004.0
2005-05-17 11:47:00,1.84133,1.84133,1.84123,1.84128,97000001.0
2005-05-17 11:48:00,1.84123,1.84124,1.84096,1.84124,64800000.0
2005-05-17 11:49:00,1.84127,1.84147,1.84127,1.8414,63700002.0
2005-05-17 11:50:00,1.84137,1.84137,1.84117,1.8412,127399996.0
2005-05-17 11:51:00,1.84118,1.84121,1.84113,1.84119,24300000.0
2005-05-17 11:52:00,1.84108,1.84118,1.84104,1.84116,61700000.0
2005-05-17 11:53:00,1.84128,1.84165,1.84128,1.84164,38500000.0
2005-05-17 11:54:00,1.84166,1.84175,1.84161,1.84163,134500003.0
2005-05-17 11:55:00,1.84166,1.84186,1.84166,1.84174,122000002.0
2005-05-17 11:56:00,1.84192,1.84217,1.84192,1.84205,40600000.0
2005-05-17 11:57:00,1.84182,1.842,1.84178,1.84193,114800000.0
2005-05-17 11:58:00,1.842,1.842,1.84183,1.84183,32899999.0
2005-05-17 11:59:00,1.84183,1.84185,1.84171,1.84177,110499999.0
2005-05-17 12:00:00,1.84173,1.84178,1.84161,1.84168,105399997.0
2005-05-17 12:01:00,1.84169,1.84179,1.84153,1.84153,41100000.0
2005-05-17 12:02:00,1.84157,1.84168,1.84146,1.84148,70800000.0
2005-05-17 12:03:00,1.84153,1.84168,1.84151,1.84151,83400001.0
2005-05-17 12:04:00,1.84141,1.84158,1.84141,1.84143,105199998.0
2005-05-17 12:05:00,1.84152,1.8416,1.84139,1.84153,61499999.0
2005-05-17 12:06:00,1.84148,1.84158,1.84145,1.84158,95099997.0
2005-05-17 12:07:00,1.84161,1.8417,1.84151,1.8417,79800000.0
2005-05-17 12:08:00,1.84173,1.84197,1.84165,1.84191,42800000.0
2005-05-17 12:09:00,1.84193,1.84208,1.84186,1.84208,44700000.0
2005-05-17 12:10:00,1.84213,1.84213,1.84204,1.84206,60100000.0
2005-05-17 12:11:00,1.84188,1.84198,1.84187,1.84196,107900001.0
2005-05-17 12:12:00,1.84193,1.84193,1.8418,1.8418,53700001.0
2005-05-17 12:13:00,1.84178,1.84196,1.84172,1.84172,56400000.0
2005-05-17 12:14:00,1.84182,1.84188,1.84175,1.8418,108700003.0
2005-05-17 12:15:00,1.84182,1.84183,1.84174,1.84183,46500000.0
2005-05-17 12:16:00,1.8418,1.84195,1.84173,1.84185,128200001.0
2005-05-17 12:17:00,1.8419,1.84194,1.84184,1.84192,69700000.0
2005-05-17 12:18:00,1.84203,1.84203,1.84185,1.84199,68600000.0
2005-05-17 12:19:00,1.84204,1.84208,1.84195,1.84204,74600000.0
2005-05-17 12:20:00,1.84208,1.84208,1.84178,1.84194,56300000.0
2005-05-17 12:21:00,1.84188,1.84205,1.84182,1.84191,41700000.0
2005-05-17 12:22:00,1.84167,1.8419,1.84167,1.8419,61299999.0
2005-05-17 12:23:00,1.84193,1.84193,1.84188,1.84188,82900001.0
2005-05-17 12:24:00,1.84182,1.84186,1.84153,1.84153,64499999.0
2005-05-17 12:25:00,1.84153,1.84155,1.84139,1.84155,79599999.0
2005-05-17 12:26:00,1.84161,1.84161,1.84145,1.8415,91200002.0
2005-05-17 12:27:00,1.84148,1.84161,1.8414,1.84161,70799999.0
2005-05-17 12:28:00,1.84163,1.84167,1.84147,1.84152,82799999.0
2005-05-17 12:29:00,1.84153,1.84161,1.84147,1.84152,92799999.0
2005-05-17 12:30:00,1.84141,1.84156,1.84141,1.84156,89199998.0
2005-05-17 12:31:00,1.8416,1.84165,1.84155,1.84165,107499998.0
2005-05-17 12:32:00,1.84163,1.84163,1.84133,1.84133,77200000.0
2005-05-17 12:33:00,1.84143,1.8415,1.84136,1.84136,60500000.0
2005-05-17 12:34:00,1.84142,1.84142,1.8413,1.84133,49000001.0
2005-05-17 12:35:00,1.84128,1.84142,1.84125,1.84142,40100000.0
2005-05-17 12:36:00,1.84142,1.84142,1.84125,1.84128,31650000.0
2005-05-17 12:37:00,1.84123,1.84127,1.8411,1.8412,69000001.0
2005-05-17 12:38:00,1.84102,1.84109,1.84071,1.84091,102399999.0
2005-05-17 12:39:00,1.84077,1.84077,1.84063,1.84068,52999998.0
2005-05-17 12:40:00,1.84074,1.84074,1.84041,1.84051,47400000.0
2005-05-17 12:41:00,1.84045,1.84052,1.8404,1.8404,32000000.0
2005-05-17 12:42:00,1.84043,1.84045,1.8404,1.8404,56699999.0
2005-05-17 12:43:00,1.84052,1.84058,1.84049,1.84049,109800000.0
2005-05-17 12:44:00,1.84049,1.84053,1.84029,1.84031,86700000.0
2005-05-17 12:45:00,1.8405,1.84053,1.8404,1.84045,58899998.0
2005-05-17 12:46:00,1.84028,1.84028,1.84007,1.84009,61299999.0
2005-05-17 12:47:00,1.83988,1.83988,1.83958,1.83961,65099999.0
2005-05-17 12:48:00,1.83972,1.83981,1.83964,1.83964,38500000.0
2005-05-17 12:49:00,1.83958,1.83958,1.83954,1.83955,6200000.0
2005-05-17 12:50:00,1.83957,1.83958,1.83945,1.83957,74800001.0
2005-05-17 12:51:00,1.83939,1.83946,1.83934,1.83943,41900000.0
2005-05-17 12:52:00,1.83936,1.83941,1.83925,1.83931,77099999.0
2005-05-17 12:53:00,1.83926,1.83931,1.83907,1.83931,77399999.0
2005-05-17 12:54:00,1.83946,1.83946,1.83921,1.83931,54300000.0
2005-05-17 12:55:00,1.83921,1.83921,1.83897,1.83907,40600000.0
2005-05-17 12:56:00,1.83886,1.83886,1.83862,1.83862,32700000.0
2005-05-17 12:57:00,1.83867,1.83875,1.83862,1.83875,67499999.0
2005-05-17 12:58:00,1.8388,1.8389,1.83872,1.83884,59300000.0
2005-05-17 12:59:00,1.8385,1.83916,1.8385,1.83916,43600000.0
2005-05-17 13:00:00,1.83931,1.83931,1.83901,1.83907,112800001.0
2005-05-17 13:01:00,1.83885,1.83885,1.83872,1.83877,55000000.0
2005-05-17 13:02:00,1.83864,1.83864,1.83811,1.83811,92000002.0
2005-05-17 13:03:00,1.83811,1.83819,1.83809,1.83819,100600001.0
2005-05-17 13:04:00,1.83827,1.83843,1.83827,1.8384,86299999.0
2005-05-17 13:05:00,1.83837,1.8385,1.83833,1.83844,82700001.0
2005-05-17 13:06:00,1.83861,1.83861,1.83838,1.83844,18300000.0
2005-05-17 13:07:00,1.83853,1.83859,1.83846,1.8385,110600001.0
2005-05-17 13:08:00,1.83849,1.83856,1.83838,1.83856,73299998.0
2005-05-17 13:09:00,1.83845,1.83853,1.83839,1.83853,49000000.0
2005-05-17 13:10:00,1.83858,1.83874,1.83858,1.83871,72799998.0
2005-05-17 13:11:00,1.83872,1.83892,1.83872,1.83892,12600000.0
2005-05-17 13:12:00,1.83893,1.83902,1.83877,1.83902,85899998.0
2005-05-17 13:13:00,1.83896,1.8392,1.83896,1.83917,82800001.0
2005-05-17 13:14:00,1.83919,1.83933,1.83917,1.83931,59800001.0
2005-05-17 13:15:00,1.83928,1.83934,1.83924,1.8393,28100000.0
2005-05-17 13:16:00,1.83934,1.83944,1.83934,1.8394,59400001.0
2005-05-17 13:17:00,1.8394,1.8394,1.83923,1.83939,38200000.0
2005-05-17 13:18:00,1.83937,1.83937,1.83879,1.83879,51599999.0
2005-05-17 13:19:00,1.83888,1.83895,1.83879,1.83895,50000001.0
2005-05-17 13:20:00,1.8389,1.83901,1.8389,1.83892,23800000.0
2005-05-17 13:21:00,1.83895,1.83895,1.83887,1.83887,38300000.0
2005-05-17 13:22:00,1.83891,1.83899,1.83891,1.83893,72000000.0
2005-05-17 13:23:00,1.83905,1.83929,1.83905,1.83929,54600000.0
2005-05-17 13:24:00,1.8392,1.83928,1.83905,1.83928,25000000.0
2005-05-17 13:25:00,1.83942,1.83957,1.83934,1.83957,29200000.0
2005-05-17 13:26:00,1.83962,1.83962,1.83945,1.83945,92300001.0
2005-05-17 13:27:00,1.83948,1.83956,1.8394,1.8394,62600000.0
2005-05-17 13:28:00,1.83928,1.83928,1.83918,1.83918,40500000.0
2005-05-17 13:29:00,1.83933,1.83941,1.83926,1.8393,121700001.0
2005-05-17 13:30:00,1.8392,1.83964,1.8392,1.83964,65299999.0
2005-05-17 13:31:00,1.83973,1.84027,1.83964,1.84027,54000001.0
2005-05-17 13:32:00,1.84012,1.84012,1.83957,1.83957,34700000.0
2005-05-17 13:33:00,1.83935,1.83944,1.83914,1.83924,47200001.0
2005-05-17 13:34:00,1.8391,1.83922,1.8391,1.83912,98699999.0
2005-05-17 13:35:00,1.83925,1.83934,1.83908,1.83908,66700001.0
2005-05-17 13:36:00,1.8391,1.8391,1.83865,1.83883,120400000.0
2005-05-17 13:37:00,1.83881,1.83881,1.83855,1.83855,47100000.0
2005-05-17 13:38:00,1.83851,1.83862,1.8385,1.8385,116600001.0
2005-05-17 13:39:00,1.83823,1.83832,1.83805,1.83832,29100000.0
2005-05-17 13:40:00,1.83827,1.8383,1.83814,1.83815,138299999.0
2005-05-17 13:41:00,1.83802,1.83802,1.83786,1.83792,105099998.0
2005-05-17 13:42:00,1.83807,1.83833,1.83807,1.83833,45500000.0
2005-05-17 13:43:00,1.83813,1.83813,1.83797,1.838,60000000.0
2005-05-17 13:44:00,1.83802,1.83818,1.838,1.83807,94099997.0
2005-05-17 13:45:00,1.83807,1.8382,1.83807,1.83816,54900000.0
2005-05-17 13:46:00,1.83817,1.83817,1.83803,1.83803,39200000.0
2005-05-17 13:47:00,1.83812,1.83821,1.83799,1.83799,84199999.0
2005-05-17 13:48:00,1.83808,1.83822,1.83808,1.83822,67300000.0
2005-05-17 13:49:00,1.83823,1.83823,1.83806,1.83823,68599999.0
2005-05-17 13:50:00,1.83821,1.83821,1.83811,1.83817,23500000.0
2005-05-17 13:51:00,1.83821,1.8383,1.8382,1.8382,93899999.0
2005-05-17 13:52:00,1.83827,1.8384,1.83827,1.83831,99200001.0
2005-05-17 13:53:00,1.8382,1.83826,1.83818,1.8382,51100000.0
2005-05-17 13:54:00,1.83815,1.83815,1.83803,1.83813,58000000.0
2005-05-17 13:55:00,1.83811,1.83815,1.83804,1.83804,55400001.0
2005-05-17 13:56:00,1.83805,1.83807,1.83795,1.83807,82899998.0
2005-05-17 13:57:00,1.83818,1.83818,1.83816,1.83818,37100000.0
2005-05-17 13:58:00,1.83811,1.83811,1.83801,1.83802,99000001.0
2005-05-17 13:59:00,1.83807,1.83811,1.83799,1.83799,38800000.0
2005-05-17 14:00:00,1.83808,1.83812,1.83796,1.83812,75500000.0
2005-05-17 14:01:00,1.83806,1.83806,1.83794,1.83797,77200001.0
2005-05-17 14:02:00,1.83793,1.838,1.83793,1.83798,43100000.0
2005-05-17 14:03:00,1.83806,1.83806,1.83792,1.83792,45200000.0
2005-05-17 14:04:00,1.83792,1.83804,1.83792,1.83803,42100000.0
2005-05-17 14:05:00,1.83795,1.83795,1.83786,1.83793,55399999.0
2005-05-17 14:06:00,1.83781,1.83797,1.83781,1.83795,33600001.0
2005-05-17 14:07:00,1.83795,1.83799,1.83782,1.83792,74100000.0
2005-05-17 14:08:00,1.83803,1.83803,1.83787,1.83802,43300001.0
2005-05-17 14:09:00,1.83797,1.83809,1.8379,1.83807,55399999.0
2005-05-17 14:10:00,1.83813,1.8382,1.83798,1.8382,53700000.0
2005-05-17 14:11:00,1.83818,1.83826,1.83818,1.83819,35400000.0
2005-05-17 14:12:00,1.83814,1.83821,1.83814,1.8382,39499999.0
2005-05-17 14:13:00,1.83825,1.83829,1.83811,1.83813,76800000.0
2005-05-17 14:14:00,1.83821,1.83824,1.83816,1.83822,40400001.0
2005-05-17 14:15:00,1.83829,1.83829,1.83802,1.83808,63000000.0
2005-05-17 14:16:00,1.838,1.838,1.838,1.838,7000000.0
2005-05-17 14:17:00,1.83804,1.83813,1.83797,1.83809,50900000.0
2005-05-17 14:18:00,1.83803,1.83804,1.83789,1.83794,82000000.0
2005-05-17 14:19:00,1.83809,1.83813,1.83807,1.83808,59100001.0
2005-05-17 14:20:00,1.83783,1.83808,1.83783,1.83808,30800000.0
2005-05-17 14:21:00,1.838,1.83818,1.838,1.83818,46899999.0
2005-05-17 14:22:00,1.8383,1.83845,1.83813,1.8384,56000000.0
2005-05-17 14:23:00,1.83845,1.83856,1.83844,1.83844,67500001.0
2005-05-17 14:24:00,1.83837,1.83838,1.83827,1.83833,32500000.0
2005-05-17 14:25:00,1.83826,1.8383,1.83823,1.83826,86399999.0
2005-05-17 14:26:00,1.83834,1.83834,1.8382,1.83828,87599999.0
2005-05-17 14:27:00,1.83825,1.83833,1.83815,1.83833,47600000.0
2005-05-17 14:28:00,1.83827,1.83834,1.83819,1.83829,95600000.0
2005-05-17 14:29:00,1.83795,1.83795,1.83679,1.8368,106499998.0
2005-05-17 14:30:00,1.83713,1.83723,1.836,1.83642,34600000.0
2005-05-17 14:31:00,1.8351,1.83629,1.83505,1.83629,65699998.0
2005-05-17 14:32:00,1.83618,1.83641,1.83617,1.83641,22200000.0
2005-05-17 14:33:00,1.83667,1.83691,1.83665,1.83685,95799999.0
2005-05-17 14:34:00,1.83684,1.83719,1.83684,1.83717,60000000.0
2005-05-17 14:35:00,1.83695,1.83704,1.83682,1.83682,68800000.0
2005-05-17 14:36:00,1.83701,1.83719,1.83694,1.83708,60500000.0
2005-05-17 14:37:00,1.83714,1.83714,1.83681,1.83692,66599999.0
2005-05-17 14:38:00,1.83677,1.83684,1.83673,1.83673,46500000.0
2005-05-17 14:39:00,1.83685,1.83697,1.83685,1.83686,20800000.0
2005-05-17 14:40:00,1.83685,1.83727,1.83685,1.83713,49500000.0
2005-05-17 14:41:00,1.83698,1.83718,1.83698,1.83717,106600000.0
2005-05-17 14:42:00,1.83718,1.83728,1.83716,1.83719,32900000.0
2005-05-17 14:43:00,1.83717,1.83717,1.83693,1.83705,101999998.0
2005-05-17 14:44:00,1.83686,1.83686,1.83653,1.83664,40100000.0
2005-05-17 14:45:00,1.83645,1.83656,1.83639,1.83649,73799999.0
2005-05-17 14:46:00,1.83633,1.83633,1.83617,1.83623,29500000.0
2005-05-17 14:47:00,1.83616,1.8362,1.83604,1.83607,68500000.0
2005-05-17 14:48:00,1.83603,1.83615,1.8359,1.83602,55700000.0
2005-05-17 14:49:00,1.83588,1.83593,1.83575,1.83575,105900002.0
2005-05-17 14:50:00,1.83577,1.83577,1.83561,1.83567,32900000.0
2005-05-17 14:51:00,1.83565,1.8358,1.83555,1.83555,25200000.0
2005-05-17 14:52:00,1.83557,1.83596,1.83557,1.83596,54699999.0
2005-05-17 14:53:00,1.836,1.83608,1.83584,1.83594,41700000.0
2005-05-17 14:54:00,1.83598,1.836,1.83594,1.83599,65300000.0
2005-05-17 14:55:00,1.83582,1.83587,1.8358,1.83586,62100000.0
2005-05-17 14:56:00,1.83578,1.83583,1.83574,1.83579,70800001.0
2005-05-17 14:57:00,1.83576,1.83585,1.83567,1.83567,92599999.0
2005-05-17 14:58:00,1.83567,1.83598,1.83566,1.83595,112099998.0
2005-05-17 14:59:00,1.8358,1.83604,1.8358,1.83603,80300000.0
2005-05-17 15:00:00,1.83617,1.83633,1.83617,1.83628,75799999.0
2005-05-17 15:01:00,1.83617,1.83631,1.83603,1.83609,102300002.0
2005-05-17 15:02:00,1.83618,1.83628,1.83615,1.83615,93000001.0
2005-05-17 15:03:00,1.83607,1.83608,1.83592,1.83599,70699999.0
2005-05-17 15:04:00,1.83598,1.8361,1.8359,1.8361,29500000.0
2005-05-17 15:05:00,1.83603,1.83628,1.83603,1.83628,25300000.0
2005-05-17 15:06:00,1.83624,1.8364,1.83623,1.8363,107099998.0
2005-05-17 15:07:00,1.8363,1.83651,1.83628,1.83651,77800001.0
2005-05-17 15:08:00,1.83637,1.83637,1.83615,1.8363,79000002.0
2005-05-17 15:09:00,1.83637,1.83652,1.83631,1.83652,150299997.0
2005-05-17 15:10:00,1.83655,1.83659,1.83634,1.83644,60900001.0
2005-05-17 15:11:00,1.83648,1.83648,1.83627,1.83633,55999999.0
2005-05-17 15:12:00,1.83628,1.83658,1.83623,1.83658,58000001.0
2005-05-17 15:13:00,1.83653,1.83653,1.83644,1.83653,54100000.0
2005-05-17 15:14:00,1.83649,1.83661,1.83649,1.83653,59200001.0
2005-05-17 15:15:00,1.83673,1.837,1.83594,1.83651,96299998.0
2005-05-17 15:16:00,1.8368,1.83695,1.83675,1.83695,37100000.0
2005-05-17 15:17:00,1.83686,1.83731,1.83686,1.83727,93800000.0
2005-05-17 15:18:00,1.83714,1.83714,1.83688,1.83708,91900000.0
2005-05-17 15:19:00,1.8372,1.83754,1.8371,1.8371,105999998.0
2005-05-17 15:20:00,1.83715,1.83725,1.83684,1.8369,109600000.0
2005-05-17 15:21:00,1.83703,1.83716,1.83693,1.83706,88099999.0
2005-05-17 15:22:00,1.83697,1.8372,1.83695,1.8372,50999999.0
2005-05-17 15:23:00,1.83722,1.83722,1.83707,1.8371,101800001.0
2005-05-17 15:24:00,1.83707,1.83719,1.83701,1.83719,73100000.0
2005-05-17 15:25:00,1.83723,1.83724,1.83707,1.83724,72750000.0
2005-05-17 15:26:00,1.83728,1.83739,1.83723,1.83736,55800001.0
2005-05-17 15:27:00,1.83743,1.83743,1.83735,1.83738,36100000.0
2005-05-17 15:28:00,1.83747,1.83766,1.83747,1.83766,44700000.0
2005-05-17 15:29:00,1.83768,1.83774,1.83765,1.83768,51400000.0
2005-05-17 15:30:00,1.83757,1.8377,1.83757,1.83758,49800000.0
2005-05-17 15:31:00,1.83776,1.8379,1.83765,1.8379,85200000.0
2005-05-17 15:32:00,1.83774,1.83787,1.83768,1.83768,101299999.0
2005-05-17 15:33:00,1.83773,1.83773,1.83758,1.83758,80000000.0
2005-05-17 15:34:00,1.8377,1.83788,1.83764,1.83783,59300000.0
2005-05-17 15:35:00,1.83806,1.83844,1.83795,1.83844,52500000.0
2005-05-17 15:36:00,1.83831,1.83831,1.83802,1.83802,86900001.0
2005-05-17 15:37:00,1.83793,1.83806,1.83781,1.83806,60199999.0
2005-05-17 15:38:00,1.83788,1.8379,1.8377,1.8379,77000000.0
2005-05-17 15:39:00,1.83786,1.83786,1.83768,1.83785,59500000.0
2005-05-17 15:40:00,1.83783,1.83795,1.83773,1.83783,67700000.0
2005-05-17 15:41:00,1.83773,1.83786,1.83765,1.83777,76800001.0
2005-05-17 15:42:00,1.83753,1.83762,1.83751,1.83759,93000001.0
2005-05-17 15:43:00,1.83763,1.83801,1.83763,1.83796,46800000.0
2005-05-17 15:44:00,1.83782,1.83782,1.8375,1.8375,92599999.0
2005-05-17 15:45:00,1.83771,1.83781,1.83762,1.83781,37200000.0
2005-05-17 15:46:00,1.83784,1.83784,1.8377,1.8377,39600001.0
2005-05-17 15:47:00,1.8377,1.83788,1.8377,1.83775,73900000.0
2005-05-17 15:48:00,1.83787,1.83787,1.83756,1.83777,92599999.0
2005-05-17 15:49:00,1.83762,1.83762,1.8374,1.83747,89199998.0
2005-05-17 15:50:00,1.83738,1.8375,1.83738,1.8375,47700000.0
2005-05-17 15:51:00,1.83771,1.8378,1.83763,1.8378,69199998.0
2005-05-17 15:52:00,1.83777,1.83778,1.83765,1.83768,98100001.0
2005-05-17 15:53:00,1.83769,1.83784,1.83762,1.83774,67499999.0
2005-05-17 15:54:00,1.83784,1.83795,1.83781,1.83786,38200000.0
2005-05-17 15:55:00,1.8379,1.8379,1.83773,1.83773,66499999.0
2005-05-17 15:56:00,1.838,1.83809,1.8379,1.8379,45900000.0
2005-05-17 15:57:00,1.83793,1.83808,1.83781,1.83808,96099996.0
2005-05-17 15:58:00,1.83804,1.83814,1.83803,1.83803,22100000.0
2005-05-17 15:59:00,1.83794,1.83817,1.83794,1.83808,118399999.0
2005-05-17 16:00:00,1.83802,1.83808,1.83756,1.83761,78100000.0
2005-05-17 16:01:00,1.83771,1.83771,1.83736,1.83753,106200001.0
2005-05-17 16:02:00,1.83742,1.83742,1.8371,1.83719,54499999.0
2005-05-17 16:03:00,1.83715,1.83721,1.83703,1.83711,86700001.0
2005-05-17 16:04:00,1.83706,1.83706,1.83687,1.83695,50600000.0
2005-05-17 16:05:00,1.837,1.83706,1.83692,1.83702,47499999.0
2005-05-17 16:06:00,1.8371,1.8372,1.8371,1.8372,21099999.0
2005-05-17 16:07:00,1.83703,1.8371,1.83677,1.83677,55800000.0
2005-05-17 16:08:00,1.83663,1.83669,1.83638,1.83639,54599999.0
2005-05-17 16:09:00,1.83649,1.83681,1.83639,1.83681,124999999.0
2005-05-17 16:10:00,1.83677,1.83683,1.83669,1.83677,49500000.0
2005-05-17 16:11:00,1.83663,1.83692,1.83663,1.83692,61900000.0
2005-05-17 16:12:00,1.83688,1.83711,1.83688,1.83711,54000000.0
2005-05-17 16:13:00,1.8371,1.8371,1.83703,1.83707,62600000.0
2005-05-17 16:14:00,1.83708,1.83731,1.83707,1.83731,68100001.0
2005-05-17 16:15:00,1.8374,1.83744,1.83733,1.83733,78699999.0
2005-05-17 16:16:00,1.83724,1.83735,1.83723,1.83723,98999998.0
2005-05-17 16:17:00,1.83735,1.83742,1.83725,1.83726,89700000.0
2005-05-17 16:18:00,1.83728,1.83745,1.83726,1.83742,84800000.0
2005-05-17 16:19:00,1.83738,1.8375,1.83734,1.8375,51700000.0
2005-05-17 16:20:00,1.83743,1.83743,1.83728,1.83737,85699999.0
2005-05-17 16:21:00,1.83738,1.83751,1.83732,1.83742,41500000.0
2005-05-17 16:22:00,1.8375,1.83752,1.83744,1.83751,56000000.0
2005-05-17 16:23:00,1.83748,1.83753,1.83743,1.83753,94699999.0
2005-05-17 16:24:00,1.83764,1.83778,1.83764,1.83778,10600000.0
2005-05-17 16:25:00,1.83779,1.83779,1.83773,1.83777,29600000.0
2005-05-17 16:26:00,1.83778,1.83778,1.83747,1.83747,44299999.0
2005-05-17 16:27:00,1.83741,1.83752,1.83741,1.83751,85300002.0
2005-05-17 16:28:00,1.83744,1.83746,1.83732,1.83732,44400000.0
2005-05-17 16:29:00,1.83743,1.83753,1.83743,1.83753,44700000.0
2005-05-17 16:30:00,1.83752,1.83771,1.83752,1.8376,65600001.0
2005-05-17 16:31:00,1.8376,1.83766,1.83752,1.83766,55999999.0
2005-05-17 16:32:00,1.8377,1.8377,1.83759,1.83759,19400000.0
2005-05-17 16:33:00,1.83751,1.83762,1.83751,1.83754,57900000.0
2005-05-17 16:34:00,1.83772,1.83799,1.83772,1.83799,99299997.0
2005-05-17 16:35:00,1.83786,1.83799,1.83786,1.83793,57999999.0
2005-05-17 16:36:00,1.83797,1.83797,1.83782,1.83782,49300000.0
2005-05-17 16:37:00,1.8378,1.83791,1.83774,1.83791,58900000.0
2005-05-17 16:38:00,1.83793,1.83808,1.83789,1.83807,74299999.0
2005-05-17 16:39:00,1.83792,1.83807,1.83792,1.83806,135600003.0
2005-05-17 16:40:00,1.83785,1.83791,1.83785,1.83791,25500000.0
2005-05-17 16:41:00,1.83794,1.83907,1.83794,1.83878,114399998.0
2005-05-17 16:42:00,1.83877,1.83877,1.83866,1.83867,104999999.0
2005-05-17 16:43:00,1.83874,1.83878,1.83874,1.83878,8000000.0
2005-05-17 16:44:00,1.83881,1.83881,1.8386,1.8386,53299999.0
2005-05-17 16:45:00,1.83865,1.83882,1.83865,1.83867,56600001.0
2005-05-17 16:46:00,1.83878,1.83889,1.83876,1.83888,51000000.0
2005-05-17 16:47:00,1.83892,1.83923,1.83892,1.83919,72900000.0
2005-05-17 16:48:00,1.83913,1.83922,1.839,1.83922,17500000.0
2005-05-17 16:49:00,1.83934,1.83963,1.83918,1.83959,71399999.0
2005-05-17 16:50:00,1.83968,1.83971,1.83936,1.83936,65599999.0
2005-05-17 16:51:00,1.83934,1.83961,1.83934,1.83961,50600000.0
2005-05-17 16:52:00,1.83953,1.83956,1.83951,1.83956,31200000.0
2005-05-17 16:53:00,1.83952,1.83955,1.83946,1.83955,49800000.0
2005-05-17 16:54:00,1.8394,1.83943,1.83926,1.83939,67800001.0
2005-05-17 16:55:00,1.83943,1.83944,1.83931,1.83942,63499999.0
2005-05-17 16:56:00,1.83933,1.83948,1.83929,1.83937,46400000.0
2005-05-17 16:57:00,1.83944,1.83944,1.83902,1.83907,123400002.0
2005-05-17 16:58:00,1.83915,1.83915,1.83896,1.83901,75600001.0
2005-05-17 16:59:00,1.83902,1.83914,1.83892,1.83914,25300000.0
2005-05-17 17:00:00,1.83908,1.83908,1.83886,1.83892,122099999.0
2005-05-17 17:01:00,1.83895,1.83895,1.83877,1.8388,89399999.0
2005-05-17 17:02:00,1.83887,1.83894,1.83884,1.8389,97200001.0
2005-05-17 17:03:00,1.83892,1.83895,1.83884,1.83889,69699999.0
2005-05-17 17:04:00,1.83885,1.83894,1.83879,1.83884,72500000.0
2005-05-17 17:05:00,1.83887,1.83916,1.83887,1.83908,42800001.0
2005-05-17 17:06:00,1.83908,1.83914,1.83901,1.83914,45300000.0
2005-05-17 17:07:00,1.83918,1.83961,1.83918,1.83961,52400000.0
2005-05-17 17:08:00,1.83947,1.8397,1.83944,1.83951,41800000.0
2005-05-17 17:09:00,1.83944,1.83961,1.83944,1.83954,102299998.0
2005-05-17 17:10:00,1.83947,1.83975,1.83947,1.83974,72699999.0
2005-05-17 17:11:00,1.8398,1.83995,1.83979,1.83995,81800002.0
2005-05-17 17:12:00,1.84,1.84,1.83975,1.83975,78099999.0
2005-05-17 17:13:00,1.83971,1.83971,1.83961,1.83961,56500000.0
2005-05-17 17:14:00,1.83963,1.83963,1.83952,1.83962,21000000.0
2005-05-17 17:15:00,1.83958,1.83977,1.83958,1.8397,63100000.0
2005-05-17 17:16:00,1.8396,1.83965,1.83955,1.83965,126700001.0
2005-05-17 17:17:00,1.83963,1.83963,1.83944,1.83944,33900000.0
2005-05-17 17:18:00,1.83955,1.83986,1.83955,1.83986,57700001.0
2005-05-17 17:19:00,1.8399,1.84007,1.83989,1.83992,74199998.0
2005-05-17 17:20:00,1.83981,1.8399,1.8398,1.83988,116100000.0
2005-05-17 17:21:00,1.83985,1.83985,1.83968,1.83975,38500000.0
2005-05-17 17:22:00,1.83967,1.83969,1.83945,1.83953,82400000.0
2005-05-17 17:23:00,1.83945,1.83945,1.83936,1.83945,69700002.0
2005-05-17 17:24:00,1.83947,1.83947,1.83922,1.8393,74200000.0
2005-05-17 17:25:00,1.8393,1.8393,1.83914,1.83918,35800000.0
2005-05-17 17:26:00,1.83925,1.83928,1.83918,1.83922,81900000.0
2005-05-17 17:27:00,1.83929,1.83929,1.83923,1.83923,5200000.0
2005-05-17 17:28:00,1.83937,1.83945,1.83931,1.83945,21600000.0
2005-05-17 17:29:00,1.83957,1.83977,1.83957,1.83977,16400000.0
2005-05-17 17:30:00,1.83977,1.84003,1.83977,1.84003,72300000.0
2005-05-17 17:31:00,1.83985,1.83985,1.83971,1.83977,125600004.0
2005-05-17 17:32:00,1.83972,1.83978,1.83969,1.83977,26600000.0
2005-05-17 17:33:00,1.83977,1.83988,1.83962,1.83988,69400000.0
2005-05-17 17:34:00,1.84007,1.8401,1.83983,1.83987,38800000.0
2005-05-17 17:35:00,1.83988,1.84005,1.8398,1.83999,100599998.0
2005-05-17 17:36:00,1.84007,1.84025,1.84007,1.84018,69400000.0
2005-05-17 17:37:00,1.84021,1.84029,1.84011,1.84014,94000000.0
2005-05-17 17:38:00,1.84028,1.84063,1.84027,1.84059,57100000.0
2005-05-17 17:39:00,1.8406,1.8406,1.84042,1.84048,26400000.0
2005-05-17 17:40:00,1.84058,1.84058,1.84044,1.84056,68999998.0
2005-05-17 17:41:00,1.8406,1.8406,1.84052,1.8406,40300001.0
2005-05-17 17:42:00,1.84062,1.84077,1.8406,1.84069,22800000.0
2005-05-17 17:43:00,1.84087,1.84093,1.84068,1.84068,50600001.0
2005-05-17 17:44:00,1.84053,1.84053,1.8401,1.8402,24200000.0
2005-05-17 17:45:00,1.8403,1.8403,1.84,1.84021,80400000.0
2005-05-17 17:46:00,1.83998,1.83998,1.83973,1.83982,43600001.0
2005-05-17 17:47:00,1.83976,1.83976,1.83961,1.83968,36600000.0
2005-05-17 17:48:00,1.8395,1.83965,1.83932,1.83932,63600000.0
2005-05-17 17:49:00,1.83919,1.83919,1.83893,1.8391,74099998.0
2005-05-17 17:50:00,1.83906,1.83942,1.83906,1.83933,49600000.0
2005-05-17 17:51:00,1.83945,1.83957,1.83938,1.83944,72700000.0
2005-05-17 17:52:00,1.83953,1.83955,1.83943,1.83947,109399998.0
2005-05-17 17:53:00,1.8395,1.83961,1.83943,1.83961,93900000.0
2005-05-17 17:54:00,1.8397,1.83973,1.83962,1.83967,44749999.0
2005-05-17 17:55:00,1.8396,1.8396,1.83951,1.83953,29599999.0
2005-05-17 17:56:00,1.83955,1.83963,1.83948,1.83956,86300000.0
2005-05-17 17:57:00,1.83955,1.83955,1.83948,1.83948,38800000.0
2005-05-17 17:58:00,1.83957,1.83969,1.83949,1.83967,56900001.0
2005-05-17 17:59:00,1.83958,1.83974,1.83951,1.83954,59300000.0
2005-05-17 18:00:00,1.83953,1.83968,1.83947,1.83947,93400002.0
2005-05-17 18:01:00,1.83948,1.8396,1.83935,1.83954,976599998.0
2005-05-17 18:02:00,1.83954,1.83954,1.83935,1.83945,1183250000.0
2005-05-17 18:03:00,1.83946,1.83956,1.83938,1.83938,1210199993.0
2005-05-17 18:04:00,1.83943,1.83943,1.83928,1.83931,839000000.0
2005-05-17 18:05:00,1.83917,1.83933,1.83917,1.8392,863800001.0
2005-05-17 18:06:00,1.83908,1.83919,1.839,1.83914,1088999995.0
2005-05-17 18:07:00,1.83915,1.83919,1.839,1.8391,1346800004.0
2005-05-17 18:08:00,1.83914,1.83914,1.839,1.83908,1204600000.0
2005-05-17 18:09:00,1.83917,1.83926,1.8391,1.83917,430700000.0
2005-05-17 18:10:00,1.83917,1.83928,1.83915,1.83915,653570000.0
2005-05-17 18:11:00,1.83922,1.8394,1.83922,1.8394,692450008.0
2005-05-17 18:12:00,1.83941,1.83944,1.83925,1.83935,821799997.0
2005-05-17 18:13:00,1.83936,1.83948,1.83916,1.8392,593349997.0
2005-05-17 18:14:00,1.83908,1.83937,1.83886,1.83911,734700002.0
2005-05-17 18:15:00,1.83923,1.83923,1.83897,1.83897,782699998.0
2005-05-17 18:16:00,1.83895,1.83903,1.83884,1.83903,787799998.0
2005-05-17 18:17:00,1.83903,1.83911,1.83891,1.83908,583100000.0
2005-05-17 18:18:00,1.83907,1.83907,1.83881,1.83894,613899999.0
2005-05-17 18:19:00,1.83893,1.83893,1.83881,1.83887,556200000.0
2005-05-17 18:20:00,1.8389,1.83907,1.83889,1.83904,447399999.0
2005-05-17 18:21:00,1.83905,1.83915,1.839,1.83903,728500001.0
2005-05-17 18:22:00,1.83904,1.83913,1.83899,1.83901,528199998.0
2005-05-17 18:23:00,1.83907,1.83921,1.83905,1.83907,889550003.0
2005-05-17 18:24:00,1.83908,1.83916,1.83898,1.83908,788099998.0
2005-05-17 18:25:00,1.83905,1.83915,1.83902,1.83902,716699996.0
2005-05-17 18:26:00,1.83909,1.83922,1.839,1.83922,581899995.0
2005-05-17 18:27:00,1.83924,1.83924,1.8391,1.83923,681799996.0
2005-05-17 18:28:00,1.83919,1.83929,1.83914,1.83924,265650001.0
2005-05-17 18:29:00,1.83925,1.83941,1.83921,1.83941,769220002.0
2005-05-17 18:30:00,1.83945,1.83949,1.83932,1.83938,653800002.0
2005-05-17 18:31:00,1.83941,1.83956,1.83927,1.83956,390999996.0
2005-05-17 18:32:00,1.83955,1.83984,1.83955,1.83979,350799998.0
2005-05-17 18:33:00,1.83987,1.83991,1.83965,1.83965,710499992.0
2005-05-17 18:34:00,1.83969,1.83996,1.83967,1.83967,640600003.0
2005-05-17 18:35:00,1.83953,1.83971,1.83938,1.83947,361199999.0
2005-05-17 18:36:00,1.83935,1.83938,1.8393,1.83935,96200000.0
2005-05-17 18:37:00,1.83946,1.83949,1.83938,1.8394,113400001.0
2005-05-17 18:38:00,1.83942,1.83944,1.83931,1.83944,191700000.0
2005-05-17 18:39:00,1.83932,1.83953,1.83932,1.83953,216400001.0
2005-05-17 18:40:00,1.83951,1.83952,1.83935,1.83948,288600000.0
2005-05-17 18:41:00,1.83955,1.83957,1.8395,1.83955,342499996.0
2005-05-17 18:42:00,1.83952,1.83973,1.83952,1.83961,102000000.0
2005-05-17 18:43:00,1.83977,1.8398,1.83966,1.8398,103700002.0
2005-05-17 18:44:00,1.83968,1.83989,1.83968,1.83982,467699998.0
2005-05-17 18:45:00,1.83986,1.83986,1.83964,1.83976,206499999.0
2005-05-17 18:46:00,1.83976,1.83983,1.83973,1.83973,239999999.0
2005-05-17 18:47:00,1.83978,1.83978,1.8397,1.83973,195900000.0
2005-05-17 18:48:00,1.83965,1.83985,1.83959,1.83985,277100000.0
2005-05-17 18:49:00,1.83976,1.83981,1.8397,1.8397,121499999.0
2005-05-17 18:50:00,1.83969,1.83969,1.83956,1.83957,172099999.0
2005-05-17 18:51:00,1.8396,1.83969,1.83945,1.83954,502200004.0
2005-05-17 18:52:00,1.83963,1.83967,1.83938,1.8395,640700002.0
2005-05-17 18:53:00,1.83942,1.83956,1.8394,1.83944,379199997.0
2005-05-17 18:54:00,1.8394,1.8395,1.83927,1.83927,276900000.0
2005-05-17 18:55:00,1.83938,1.83942,1.83927,1.83932,609500004.0
2005-05-17 18:56:00,1.8393,1.83935,1.83925,1.83935,301800000.0
2005-05-17 18:57:00,1.8393,1.83935,1.83922,1.83935,476199998.0
2005-05-17 18:58:00,1.83935,1.83935,1.83922,1.83927,645400000.0
2005-05-17 18:59:00,1.83929,1.8394,1.83926,1.83935,430399995.0
2005-05-17 19:00:00,1.8393,1.83941,1.83924,1.83938,324200001.0
2005-05-17 19:01:00,1.83935,1.83945,1.83913,1.83913,47000000.0
2005-05-17 19:02:00,1.83937,1.8394,1.83926,1.83934,304370002.0
2005-05-17 19:03:00,1.83936,1.83939,1.83919,1.83919,604900001.0
2005-05-17 19:04:00,1.83917,1.83924,1.83911,1.83917,228499998.0
2005-05-17 19:05:00,1.83913,1.83928,1.839,1.839,140299999.0
2005-05-17 19:06:00,1.83912,1.83912,1.83887,1.83903,596100002.0
2005-05-17 19:07:00,1.83916,1.83921,1.83906,1.83909,410849999.0
2005-05-17 19:08:00,1.83902,1.83913,1.83893,1.83898,475099999.0
2005-05-17 19:09:00,1.83892,1.83892,1.8387,1.83885,248149997.0
2005-05-17 19:10:00,1.83882,1.83885,1.83875,1.83877,502800000.0
2005-05-17 19:11:00,1.83886,1.83891,1.83882,1.83887,88499999.0
2005-05-17 19:12:00,1.83882,1.83902,1.83882,1.83898,259500000.0
2005-05-17 19:13:00,1.83902,1.83902,1.83876,1.83879,475399999.0
2005-05-17 19:14:00,1.8387,1.83876,1.83865,1.83868,158600001.0
2005-05-17 19:15:00,1.83878,1.83884,1.83861,1.83884,366999999.0
2005-05-17 19:16:00,1.8387,1.83877,1.83863,1.83877,138600002.0
2005-05-17 19:17:00,1.83884,1.83894,1.83877,1.83877,204499999.0
2005-05-17 19:18:00,1.83885,1.83892,1.83873,1.83892,304599996.0
2005-05-17 19:19:00,1.83893,1.83893,1.8388,1.83887,317499998.0
2005-05-17 19:20:00,1.8388,1.83885,1.83875,1.8388,349899996.0
2005-05-17 19:21:00,1.8388,1.83885,1.83878,1.8388,348799998.0
2005-05-17 19:22:00,1.83878,1.83878,1.8386,1.83876,294999998.0
2005-05-17 19:23:00,1.83865,1.83873,1.8385,1.83873,310499999.0
2005-05-17 19:24:00,1.83873,1.83873,1.83866,1.83867,148199998.0
2005-05-17 19:25:00,1.83865,1.83865,1.8386,1.83865,86299998.0
2005-05-17 19:26:00,1.83862,1.83862,1.83832,1.83836,340299999.0
2005-05-17 19:27:00,1.83839,1.83841,1.83829,1.83838,640400003.0
2005-05-17 19:28:00,1.83831,1.83843,1.83825,1.83833,326200000.0
2005-05-17 19:29:00,1.83823,1.8384,1.83823,1.8383,320300004.0
2005-05-17 19:30:00,1.83825,1.83835,1.83825,1.8383,448400001.0
2005-05-17 19:31:00,1.83839,1.83845,1.83828,1.83843,334400000.0
2005-05-17 19:32:00,1.83843,1.83843,1.83811,1.83811,409800001.0
2005-05-17 19:33:00,1.83812,1.83831,1.83812,1.83831,174999998.0
2005-05-17 19:34:00,1.83828,1.83831,1.83819,1.83822,188200001.0
2005-05-17 19:35:00,1.8382,1.83832,1.83813,1.83832,366999999.0
2005-05-17 19:36:00,1.83828,1.83835,1.83822,1.8383,334700001.0
2005-05-17 19:37:00,1.83826,1.83838,1.83825,1.83838,222500001.0
2005-05-17 19:38:00,1.83825,1.83831,1.83818,1.8382,93899999.0
2005-05-17 19:39:00,1.83825,1.83825,1.83808,1.83821,124600001.0
2005-05-17 19:40:00,1.83819,1.83823,1.83811,1.83811,410800001.0
2005-05-17 19:41:00,1.8381,1.83818,1.83807,1.8381,376370000.0
2005-05-17 19:42:00,1.83812,1.83824,1.8381,1.83817,179900002.0
2005-05-17 19:43:00,1.83833,1.83842,1.83805,1.83805,163900001.0
2005-05-17 19:44:00,1.83812,1.83831,1.83812,1.83827,427400002.0
2005-05-17 19:45:00,1.83828,1.83833,1.8382,1.83833,159200000.0
2005-05-17 19:46:00,1.83834,1.83836,1.83824,1.83836,379300001.0
2005-05-17 19:47:00,1.83823,1.83836,1.83823,1.83823,96170001.0
2005-05-17 19:48:00,1.83822,1.83839,1.83822,1.83825,270599994.0
2005-05-17 19:49:00,1.83828,1.83833,1.83822,1.83833,354300001.0
2005-05-17 19:50:00,1.83835,1.83835,1.83827,1.8383,302699998.0
2005-05-17 19:51:00,1.83833,1.83851,1.83833,1.83845,308349999.0
2005-05-17 19:52:00,1.83846,1.83855,1.83846,1.8385,183300002.0
2005-05-17 19:53:00,1.83853,1.83865,1.8385,1.83864,79000002.0
2005-05-17 19:54:00,1.83868,1.83877,1.83863,1.83863,183899999.0
2005-05-17 19:55:00,1.83852,1.83855,1.83837,1.83855,110199999.0
2005-05-17 19:56:00,1.83852,1.83871,1.83851,1.83871,333099992.0
2005-05-17 19:57:00,1.8386,1.83867,1.83857,1.8386,221599998.0
2005-05-17 19:58:00,1.83859,1.83864,1.83848,1.83858,353900001.0
2005-05-17 19:59:00,1.83858,1.83866,1.83854,1.83854,236600000.0
2005-05-17 20:00:00,1.83848,1.83855,1.83842,1.83855,151899999.0
2005-05-17 20:01:00,1.83855,1.83861,1.83834,1.83846,232599999.0
2005-05-17 20:02:00,1.83844,1.83857,1.83834,1.83848,116600001.0
2005-05-17 20:03:00,1.83851,1.83862,1.8385,1.83852,82100000.0
2005-05-17 20:04:00,1.83849,1.83849,1.8384,1.83846,216000000.0
2005-05-17 20:05:00,1.83836,1.83849,1.83836,1.83847,138299999.0
2005-05-17 20:06:00,1.83849,1.83852,1.83842,1.83848,131199998.0
2005-05-17 20:07:00,1.83851,1.83855,1.83845,1.8385,97599999.0
2005-05-17 20:08:00,1.83855,1.83855,1.83847,1.83855,338300001.0
2005-05-17 20:09:00,1.83856,1.83861,1.83849,1.83852,128699996.0
2005-05-17 20:10:00,1.83851,1.83864,1.83846,1.83863,121299997.0
2005-05-17 20:11:00,1.83873,1.83879,1.83866,1.83875,30100000.0
2005-05-17 20:12:00,1.83867,1.8387,1.83845,1.83852,467700005.0
2005-05-17 20:13:00,1.83829,1.8384,1.83826,1.83833,217500000.0
2005-05-17 20:14:00,1.83842,1.83858,1.83831,1.83847,201699999.0
2005-05-17 20:15:00,1.83842,1.83859,1.83838,1.83838,420199999.0
2005-05-17 20:16:00,1.83834,1.83834,1.83815,1.83824,99100001.0
2005-05-17 20:17:00,1.83832,1.83832,1.83815,1.83819,79200002.0
2005-05-17 20:18:00,1.8382,1.83831,1.83819,1.83821,192100000.0
2005-05-17 20:19:00,1.83819,1.83819,1.83806,1.83815,140999998.0
2005-05-17 20:20:00,1.83809,1.83821,1.83807,1.8381,272399998.0
2005-05-17 20:21:00,1.83811,1.8382,1.83811,1.83817,93500000.0
2005-05-17 20:22:00,1.83822,1.83829,1.83822,1.83828,144299999.0
2005-05-17 20:23:00,1.83831,1.8385,1.83829,1.83845,381700004.0
2005-05-17 20:24:00,1.83855,1.83864,1.83842,1.83864,127600002.0
2005-05-17 20:25:00,1.83869,1.83875,1.8386,1.83875,424499998.0
2005-05-17 20:26:00,1.83862,1.83877,1.83861,1.83869,524800002.0
2005-05-17 20:27:00,1.83875,1.83894,1.83864,1.83894,309399997.0
2005-05-17 20:28:00,1.83889,1.83889,1.83879,1.83881,302900002.0
2005-05-17 20:29:00,1.83887,1.83897,1.83887,1.83889,167000000.0
2005-05-17 20:30:00,1.8389,1.83892,1.83866,1.83874,846599993.0
2005-05-17 20:31:00,1.83865,1.83872,1.83862,1.83869,677399996.0
2005-05-17 20:32:00,1.8387,1.83878,1.83865,1.8387,678199994.0
2005-05-17 20:33:00,1.83871,1.83882,1.83861,1.8387,212200000.0
2005-05-17 20:34:00,1.83879,1.83879,1.83852,1.83852,92600001.0
2005-05-17 20:35:00,1.83855,1.83858,1.83839,1.83855,50599999.0
2005-05-17 20:36:00,1.83871,1.83889,1.83871,1.83885,144199999.0
2005-05-17 20:37:00,1.83882,1.83893,1.83882,1.83886,157699999.0
2005-05-17 20:38:00,1.83891,1.83907,1.83889,1.83891,301199998.0
2005-05-17 20:39:00,1.8391,1.83935,1.83896,1.83935,241800001.0
2005-05-17 20:40:00,1.83943,1.83961,1.83923,1.83923,123399999.0
2005-05-17 20:41:00,1.83916,1.83921,1.83874,1.8388,130900000.0
2005-05-17 20:42:00,1.83885,1.83917,1.8388,1.83895,35400000.0
2005-05-17 20:43:00,1.83898,1.839,1.83867,1.83885,229199999.0
2005-05-17 20:44:00,1.83878,1.83878,1.83863,1.83872,345500000.0
2005-05-17 20:45:00,1.83872,1.83872,1.83854,1.83863,129000001.0
2005-05-17 20:46:00,1.83848,1.83855,1.83805,1.83814,161499999.0
2005-05-17 20:47:00,1.83784,1.83823,1.83784,1.83814,419449999.0
2005-05-17 20:48:00,1.83823,1.8383,1.83819,1.83819,223900000.0
2005-05-17 20:49:00,1.83817,1.83819,1.83796,1.83807,104500000.0
2005-05-17 20:50:00,1.838,1.8382,1.83797,1.8382,371599999.0
2005-05-17 20:51:00,1.83818,1.83818,1.83751,1.83753,480699998.0
2005-05-17 20:52:00,1.83717,1.83748,1.83716,1.83748,166100001.0
2005-05-17 20:53:00,1.83731,1.83749,1.83731,1.83746,742399997.0
2005-05-17 20:54:00,1.83746,1.83753,1.83718,1.83718,399599998.0
2005-05-17 20:55:00,1.83696,1.83709,1.83658,1.83705,318099997.0
2005-05-17 20:56:00,1.83701,1.83701,1.83638,1.83651,426999999.0
2005-05-17 20:57:00,1.83632,1.83655,1.8363,1.83655,473800001.0
2005-05-17 20:58:00,1.83671,1.83672,1.83638,1.8365,283799999.0
2005-05-17 20:59:00,1.83645,1.83645,1.83623,1.83631,522999999.0
2005-05-17 21:00:00,1.83633,1.8365,1.8363,1.8365,458000001.0
2005-05-17 21:01:00,1.83643,1.83663,1.83643,1.83657,441799998.0
2005-05-17 21:02:00,1.8366,1.83673,1.83657,1.83673,227299996.0
2005-05-17 21:03:00,1.8367,1.83675,1.83655,1.83661,105700000.0
2005-05-17 21:04:00,1.83664,1.83679,1.83664,1.83673,254000002.0
2005-05-17 21:05:00,1.83662,1.83667,1.83602,1.83667,310000002.0
2005-05-17 21:06:00,1.83666,1.83669,1.83659,1.83668,244000004.0
2005-05-17 21:07:00,1.83678,1.83678,1.83665,1.83675,147200000.0
2005-05-17 21:08:00,1.83677,1.83681,1.83665,1.83665,120499999.0
2005-05-17 21:09:00,1.8365,1.8366,1.83595,1.83595,106199999.0
2005-05-17 21:10:00,1.83604,1.8367,1.83604,1.8367,178000001.0
2005-05-17 21:11:00,1.83667,1.83679,1.8365,1.8365,121800000.0
2005-05-17 21:12:00,1.83649,1.83671,1.83649,1.83665,86999999.0
2005-05-17 21:13:00,1.83629,1.83638,1.83604,1.83634,227799999.0
2005-05-17 21:14:00,1.83647,1.83648,1.83626,1.83632,330399999.0
2005-05-17 21:15:00,1.83618,1.83634,1.83618,1.83633,308799997.0
2005-05-17 21:16:00,1.83645,1.83646,1.83613,1.83613,47600000.0
2005-05-17 21:17:00,1.8361,1.8362,1.836,1.8362,178700000.0
2005-05-17 21:18:00,1.83621,1.83627,1.83621,1.83627,73800000.0
2005-05-17 21:19:00,1.8363,1.8363,1.83601,1.83615,89800000.0
2005-05-17 21:20:00,1.83611,1.83611,1.83591,1.8361,254900000.0
2005-05-17 21:21:00,1.83611,1.83619,1.8358,1.83589,137700000.0
2005-05-17 21:22:00,1.8359,1.83603,1.8359,1.83599,165199999.0
2005-05-17 21:23:00,1.83618,1.83618,1.83615,1.83616,46400000.0
2005-05-17 21:24:00,1.83609,1.83616,1.83597,1.83616,233400000.0
2005-05-17 21:25:00,1.83623,1.83635,1.83623,1.83635,88099999.0
2005-05-17 21:26:00,1.83632,1.83632,1.83619,1.83627,40400000.0
2005-05-17 21:27:00,1.83602,1.83607,1.83599,1.83607,116900001.0
2005-05-17 21:28:00,1.8361,1.83622,1.83607,1.83622,160000000.0
2005-05-17 21:29:00,1.83615,1.83615,1.83615,1.83615,9900000.0
2005-05-17 21:30:00,1.83618,1.83622,1.83618,1.83622,9200000.0
2005-05-17 21:31:00,1.83615,1.83615,1.8361,1.83615,37100001.0
2005-05-17 21:32:00,1.83615,1.83618,1.836,1.83615,213600000.0
2005-05-17 21:33:00,1.83617,1.83622,1.83613,1.83615,317999996.0
2005-05-17 21:34:00,1.83609,1.83609,1.83577,1.83586,255399998.0
2005-05-17 21:35:00,1.83583,1.83583,1.8357,1.83572,48900000.0
2005-05-17 21:36:00,1.83581,1.83586,1.83531,1.83531,79599998.0
2005-05-17 21:37:00,1.83538,1.83538,1.83461,1.8348,183899998.0
2005-05-17 21:38:00,1.83455,1.83482,1.83436,1.8348,147499999.0
2005-05-17 21:39:00,1.83485,1.8351,1.83485,1.8351,63800000.0
2005-05-17 21:40:00,1.8351,1.8351,1.835,1.83508,168900000.0
2005-05-17 21:41:00,1.83509,1.83509,1.83484,1.83484,203900000.0
2005-05-17 21:42:00,1.83494,1.835,1.83457,1.83467,124500002.0
2005-05-17 21:43:00,1.83478,1.83504,1.8347,1.83488,105100002.0
2005-05-17 21:44:00,1.83503,1.83503,1.83488,1.83493,113900000.0
2005-05-17 21:45:00,1.8348,1.83497,1.83467,1.83495,73000002.0
2005-05-17 21:46:00,1.83472,1.83472,1.83451,1.83457,118200000.0
2005-05-17 21:47:00,1.8346,1.83492,1.83452,1.83463,203999998.0
2005-05-17 21:48:00,1.83466,1.83466,1.83427,1.83438,144799998.0
2005-05-17 21:49:00,1.83416,1.83416,1.83342,1.83374,55300000.0
2005-05-17 21:50:00,1.83369,1.83378,1.8336,1.8337,109249998.0
2005-05-17 21:51:00,1.83398,1.83418,1.83391,1.83395,203099996.0
2005-05-17 21:52:00,1.83383,1.83383,1.83289,1.83295,79200001.0
2005-05-17 21:53:00,1.8325,1.8325,1.8322,1.83235,68300001.0
2005-05-17 21:54:00,1.83228,1.83231,1.83191,1.83191,93500001.0
2005-05-17 21:55:00,1.83207,1.83224,1.83197,1.83224,227999999.0
2005-05-17 21:56:00,1.83232,1.83285,1.83212,1.83285,67500000.0
2005-05-17 21:57:00,1.83285,1.83285,1.83215,1.8328,64699999.0
2005-05-17 21:58:00,1.83277,1.83284,1.83254,1.83275,71000000.0
2005-05-17 21:59:00,1.83273,1.83297,1.83273,1.83275,533999997.0
2005-05-17 22:00:00,1.83276,1.83298,1.83276,1.83296,206599999.0
2005-05-17 22:01:00,1.83302,1.83321,1.83278,1.83321,105200000.0
2005-05-17 22:02:00,1.83328,1.83329,1.83305,1.8331,218700001.0
2005-05-17 22:03:00,1.83313,1.83329,1.83297,1.83297,118700000.0
2005-05-17 22:04:00,1.83321,1.83345,1.83318,1.83345,331099999.0
2005-05-17 22:05:00,1.83342,1.83348,1.83335,1.83335,120800000.0
2005-05-17 22:06:00,1.83324,1.83329,1.83312,1.83322,55300002.0
2005-05-17 22:07:00,1.83335,1.83335,1.8333,1.8333,59200000.0
2005-05-17 22:08:00,1.83337,1.83346,1.83333,1.83343,74199998.0
2005-05-17 22:09:00,1.83346,1.83361,1.83346,1.83361,79400000.0
2005-05-17 22:10:00,1.83346,1.83346,1.833,1.833,95600002.0
2005-05-17 22:11:00,1.8331,1.8333,1.8331,1.83323,29300000.0
2005-05-17 22:12:00,1.83338,1.83342,1.83318,1.83326,162099997.0
2005-05-17 22:13:00,1.8334,1.83342,1.8334,1.8334,97800000.0
2005-05-17 22:14:00,1.8334,1.8334,1.8334,1.8334,54300000.0
2005-05-17 22:15:00,1.83338,1.83346,1.83318,1.8333,286300000.0
2005-05-17 22:16:00,1.83333,1.83349,1.83324,1.83338,296100001.0
2005-05-17 22:17:00,1.83338,1.83358,1.83329,1.83358,49899999.0
2005-05-17 22:18:00,1.83347,1.83351,1.83332,1.83337,132100000.0
2005-05-17 22:19:00,1.83333,1.83339,1.8333,1.83339,36600000.0
2005-05-17 22:20:00,1.83338,1.83338,1.83334,1.83335,65000000.0
2005-05-17 22:21:00,1.83335,1.83335,1.83312,1.83324,156800000.0
2005-05-17 22:22:00,1.83325,1.83332,1.83321,1.83332,116600001.0
2005-05-17 22:23:00,1.83335,1.83342,1.83328,1.83328,208600000.0
2005-05-17 22:24:00,1.83328,1.83336,1.83324,1.83334,39600000.0
2005-05-17 22:25:00,1.83335,1.83337,1.8333,1.8333,110600001.0
2005-05-17 22:26:00,1.83325,1.83335,1.83325,1.83335,110099999.0
2005-05-17 22:27:00,1.83324,1.83324,1.83307,1.83317,77000001.0
2005-05-17 22:28:00,1.83321,1.83321,1.83305,1.83316,58900000.0
2005-05-17 22:29:00,1.8332,1.83327,1.83312,1.83315,192100001.0
2005-05-17 22:30:00,1.83316,1.83323,1.83299,1.83299,77299999.0
2005-05-17 22:31:00,1.83308,1.83317,1.83308,1.83315,62800000.0
2005-05-17 22:32:00,1.83323,1.83327,1.83317,1.83317,184500000.0
2005-05-17 22:33:00,1.83324,1.83334,1.83318,1.83318,78300000.0
2005-05-17 22:34:00,1.83311,1.83338,1.83307,1.83327,115200001.0
2005-05-17 22:35:00,1.83325,1.83357,1.83325,1.83356,76799998.0
2005-05-17 22:36:00,1.83352,1.83358,1.8332,1.83345,123100000.0
2005-05-17 22:37:00,1.83357,1.83371,1.83357,1.8336,114799999.0
2005-05-17 22:38:00,1.8334,1.8334,1.83315,1.83328,43900000.0
2005-05-17 22:39:00,1.83332,1.83336,1.83325,1.83325,52100000.0
2005-05-17 22:40:00,1.83337,1.83337,1.83324,1.83329,75000001.0
2005-05-17 22:41:00,1.8333,1.83333,1.83325,1.8333,81799999.0
2005-05-17 22:42:00,1.8335,1.8335,1.83327,1.83343,60300001.0
2005-05-17 22:43:00,1.83335,1.8334,1.83317,1.8334,128700001.0
2005-05-17 22:44:00,1.83348,1.83352,1.83343,1.83351,149600002.0
2005-05-17 22:45:00,1.83343,1.83345,1.8334,1.83345,115700000.0
2005-05-17 22:46:00,1.83338,1.83345,1.83335,1.83335,36700000.0
2005-05-17 22:47:00,1.83345,1.83347,1.8334,1.83347,155800002.0
2005-05-17 22:48:00,1.83338,1.83345,1.83338,1.83345,28800000.0
2005-05-17 22:49:00,1.83341,1.83341,1.83324,1.83338,22600000.0
2005-05-17 22:50:00,1.83345,1.83355,1.83342,1.8335,82200002.0
2005-05-17 22:51:00,1.83342,1.83343,1.83342,1.83343,26300000.0
2005-05-17 22:52:00,1.83347,1.83352,1.83328,1.8334,79300000.0
2005-05-17 22:53:00,1.83357,1.83366,1.83339,1.83353,52300000.0
2005-05-17 22:54:00,1.83344,1.83346,1.83342,1.83344,38600000.0
2005-05-17 22:55:00,1.83349,1.83367,1.83349,1.83361,60500000.0
2005-05-17 22:56:00,1.83345,1.8335,1.83333,1.83333,67199999.0
2005-05-17 22:57:00,1.83354,1.83354,1.83334,1.83341,76199998.0
2005-05-17 22:58:00,1.83329,1.83345,1.83329,1.83342,73800000.0
2005-05-17 22:59:00,1.83347,1.83347,1.8332,1.83333,144900000.0
2005-05-17 23:00:00,1.8332,1.8332,1.83305,1.83305,83300000.0
2005-05-17 23:01:00,1.83338,1.83346,1.83321,1.83338,81500001.0
2005-05-17 23:02:00,1.83342,1.83345,1.83314,1.83333,105300002.0
2005-05-17 23:03:00,1.83298,1.8335,1.83295,1.83338,59500000.0
2005-05-17 23:04:00,1.83337,1.83341,1.83325,1.83337,22400000.0
2005-05-17 23:05:00,1.83347,1.83354,1.83327,1.83349,47400000.0
2005-05-17 23:06:00,1.83331,1.83371,1.83321,1.83371,77100000.0
2005-05-17 23:07:00,1.8336,1.83367,1.83325,1.83357,66200000.0
2005-05-17 23:08:00,1.83364,1.8337,1.83334,1.83337,62500000.0
2005-05-17 23:09:00,1.83338,1.83358,1.8333,1.83343,39700000.0
2005-05-17 23:10:00,1.83344,1.83348,1.83315,1.83328,82800000.0
2005-05-17 23:11:00,1.83352,1.83362,1.83321,1.83345,79200001.0
2005-05-17 23:12:00,1.83326,1.83353,1.83326,1.83343,65100000.0
2005-05-17 23:13:00,1.83318,1.8336,1.83318,1.83357,55800000.0
2005-05-17 23:14:00,1.8334,1.83347,1.83306,1.83334,87000000.0
2005-05-17 23:15:00,1.83326,1.83343,1.83316,1.83317,105400001.0
2005-05-17 23:16:00,1.83328,1.83357,1.8332,1.83355,73900000.0
2005-05-17 23:17:00,1.83336,1.83347,1.83335,1.83341,33000000.0
2005-05-17 23:18:00,1.8332,1.83334,1.83304,1.83319,67000000.0
2005-05-17 23:19:00,1.83335,1.83351,1.83326,1.83341,65699999.0
2005-05-17 23:20:00,1.83318,1.83343,1.83313,1.83328,116899998.0
2005-05-17 23:21:00,1.8334,1.8336,1.83326,1.83354,28600000.0
2005-05-17 23:22:00,1.8333,1.83351,1.8333,1.83351,51099999.0
2005-05-17 23:23:00,1.83338,1.83352,1.83335,1.83352,63800000.0
2005-05-17 23:24:00,1.83358,1.83361,1.83354,1.83357,26500000.0
2005-05-17 23:25:00,1.83372,1.83386,1.83363,1.83363,117199999.0
2005-05-17 23:26:00,1.83355,1.83363,1.83355,1.83363,11100000.0
2005-05-17 23:27:00,1.83371,1.8338,1.83371,1.8338,23399999.0
2005-05-17 23:28:00,1.83395,1.83408,1.83372,1.83394,108300002.0
2005-05-17 23:29:00,1.834,1.83409,1.83381,1.83409,81000000.0
2005-05-17 23:30:00,1.8342,1.8342,1.83375,1.83408,118300003.0
2005-05-17 23:31:00,1.83405,1.83415,1.83405,1.8341,88400002.0
2005-05-17 23:32:00,1.83412,1.83421,1.83404,1.8341,79500002.0
2005-05-17 23:33:00,1.8341,1.8341,1.8341,1.8341,22000000.0
2005-05-17 23:34:00,1.83408,1.83408,1.83391,1.83391,61600000.0
2005-05-17 23:35:00,1.83392,1.83396,1.83378,1.83392,110300001.0
2005-05-17 23:36:00,1.83402,1.83418,1.83402,1.83417,32600000.0
2005-05-17 23:37:00,1.83423,1.83423,1.83406,1.83417,33600000.0
2005-05-17 23:38:00,1.83412,1.83419,1.834,1.83419,38700000.0
2005-05-17 23:39:00,1.83415,1.83421,1.8341,1.83417,29100000.0
2005-05-17 23:40:00,1.83427,1.83433,1.83425,1.83433,26100000.0
2005-05-17 23:41:00,1.83428,1.83428,1.83428,1.83428,33099998.0
2005-05-17 23:42:00,1.83434,1.83443,1.83434,1.83443,42000001.0
2005-05-17 23:43:00,1.83437,1.8346,1.83437,1.83449,69600000.0
2005-05-17 23:44:00,1.83458,1.83462,1.83438,1.83462,24400000.0
2005-05-17 23:45:00,1.83458,1.83477,1.83438,1.83477,42100000.0
2005-05-17 23:46:00,1.83485,1.83485,1.83485,1.83485,2800000.0
2005-05-17 23:47:00,1.8349,1.83495,1.8349,1.83495,11400000.0
2005-05-17 23:48:00,1.83503,1.83517,1.83503,1.83517,62899998.0
2005-05-17 23:49:00,1.83525,1.83525,1.83517,1.83517,14600000.0
2005-05-17 23:50:00,1.8352,1.83525,1.8352,1.8352,53600001.0
2005-05-17 23:51:00,1.83518,1.83528,1.83516,1.83522,77400000.0
2005-05-17 23:52:00,1.83517,1.83524,1.83513,1.83524,74000001.0
2005-05-17 23:53:00,1.83524,1.83524,1.83515,1.83517,50000000.0
2005-05-17 23:54:00,1.83512,1.83512,1.83492,1.83512,51100000.0
2005-05-17 23:55:00,1.83506,1.83506,1.83463,1.83491,79500000.0
2005-05-17 23:56:00,1.835,1.83505,1.835,1.83505,12000000.0
2005-05-17 23:57:00,1.83497,1.83497,1.83493,1.83493,5800000.0
2005-05-17 23:58:00,1.83511,1.83511,1.83493,1.83493,16700000.0
2005-05-17 23:59:00,1.83493,1.83508,1.83493,1.83508,44200000.0
2005-05-18 00:00:00,1.83491,1.83509,1.83481,1.83504,35000000.0
2005-05-18 00:01:00,1.83509,1.83514,1.83497,1.83497,42900000.0
2005-05-18 00:02:00,1.83506,1.83507,1.83493,1.83498,56200000.0
2005-05-18 00:03:00,1.8349,1.83518,1.83485,1.83518,71900000.0
2005-05-18 00:04:00,1.83488,1.83519,1.83476,1.83519,106800000.0
2005-05-18 00:05:00,1.83498,1.83525,1.83491,1.83525,49500000.0
2005-05-18 00:06:00,1.83525,1.83525,1.83496,1.83523,112099997.0
2005-05-18 00:07:00,1.83515,1.83517,1.83506,1.83517,60800000.0
2005-05-18 00:08:00,1.83523,1.83523,1.83512,1.83512,3700000.0
2005-05-18 00:09:00,1.8351,1.83513,1.835,1.8351,45699999.0
2005-05-18 00:10:00,1.83493,1.83528,1.83487,1.83522,86700000.0
2005-05-18 00:11:00,1.83504,1.83504,1.83491,1.83491,19300000.0
2005-05-18 00:12:00,1.83475,1.83475,1.83448,1.83455,39999999.0
2005-05-18 00:13:00,1.8344,1.8346,1.8344,1.83457,57200001.0
2005-05-18 00:14:00,1.83415,1.8343,1.83338,1.8343,74900002.0
2005-05-18 00:15:00,1.8346,1.8346,1.8346,1.8346,4800000.0
2005-05-18 00:16:00,1.83467,1.83467,1.83452,1.83455,44500000.0
2005-05-18 00:17:00,1.8346,1.83465,1.8346,1.83465,18799999.0
2005-05-18 00:18:00,1.83425,1.83425,1.83425,1.83425,17900000.0
2005-05-18 00:19:00,1.8339,1.8339,1.83326,1.83386,61999999.0
2005-05-18 00:20:00,1.8338,1.8338,1.8333,1.8336,44699999.0
2005-05-18 00:21:00,1.83352,1.83352,1.83319,1.83332,77900002.0
2005-05-18 00:22:00,1.83335,1.83368,1.83333,1.83368,44500000.0
2005-05-18 00:23:00,1.83377,1.83377,1.8337,1.83375,27900000.0
2005-05-18 00:24:00,1.83368,1.83375,1.83368,1.83368,10500000.0
2005-05-18 00:25:00,1.83378,1.83388,1.83363,1.83363,28500000.0
2005-05-18 00:26:00,1.83373,1.83377,1.83371,1.83377,75700000.0
2005-05-18 00:27:00,1.83372,1.83384,1.83372,1.83372,52599999.0
2005-05-18 00:28:00,1.83427,1.83427,1.83372,1.83384,57600001.0
2005-05-18 00:29:00,1.83364,1.83382,1.83364,1.83382,110000002.0
2005-05-18 00:30:00,1.83382,1.83395,1.83375,1.83394,35000000.0
2005-05-18 00:31:00,1.83397,1.83405,1.83376,1.83394,34800000.0
2005-05-18 00:32:00,1.83394,1.83396,1.83389,1.83391,68200002.0
2005-05-18 00:33:00,1.83397,1.83399,1.83383,1.83383,38099999.0
2005-05-18 00:34:00,1.8336,1.83363,1.83323,1.83363,57100000.0
2005-05-18 00:35:00,1.83387,1.83401,1.83382,1.834,79599999.0
2005-05-18 00:36:00,1.83407,1.83407,1.83378,1.83389,75600000.0
2005-05-18 00:37:00,1.83382,1.83387,1.83378,1.83385,23200000.0
2005-05-18 00:38:00,1.83377,1.83377,1.83375,1.83375,34800000.0
2005-05-18 00:39:00,1.8339,1.8341,1.8339,1.834,74700000.0
2005-05-18 00:40:00,1.83412,1.83412,1.83408,1.83408,1800000.0
2005-05-18 00:41:00,1.83372,1.83375,1.8337,1.83375,21800000.0
2005-05-18 00:42:00,1.83368,1.83371,1.83359,1.83362,20800000.0
2005-05-18 00:43:00,1.8335,1.8335,1.83309,1.83309,31900000.0
2005-05-18 00:44:00,1.83333,1.83333,1.83314,1.83321,62600000.0
2005-05-18 00:45:00,1.83343,1.83343,1.83326,1.83342,66500000.0
2005-05-18 00:46:00,1.83334,1.83337,1.83308,1.83308,81300001.0
2005-05-18 00:47:00,1.83326,1.83338,1.83318,1.83338,57500000.0
2005-05-18 00:48:00,1.83342,1.8335,1.83338,1.8335,75699999.0
2005-05-18 00:49:00,1.83318,1.83339,1.83318,1.83339,66699999.0
2005-05-18 00:50:00,1.8333,1.83354,1.83326,1.8335,76300001.0
2005-05-18 00:51:00,1.83338,1.83348,1.83322,1.83345,82700000.0
2005-05-18 00:52:00,1.83333,1.83358,1.83326,1.83356,63000000.0
2005-05-18 00:53:00,1.83342,1.8335,1.83335,1.83335,104600001.0
2005-05-18 00:54:00,1.83348,1.83356,1.83331,1.83347,90699998.0
2005-05-18 00:55:00,1.83335,1.8335,1.8333,1.83344,48000000.0
2005-05-18 00:56:00,1.83338,1.83341,1.83333,1.83333,55900000.0
2005-05-18 00:57:00,1.83345,1.83345,1.83334,1.83338,70099999.0
2005-05-18 00:58:00,1.83339,1.83351,1.83338,1.83349,58499999.0
2005-05-18 00:59:00,1.83355,1.83357,1.83342,1.8335,73099999.0
2005-05-18 01:00:00,1.83348,1.83354,1.8334,1.83354,50599999.0
2005-05-18 01:01:00,1.83355,1.83358,1.83343,1.83358,65500001.0
2005-05-18 01:02:00,1.83365,1.8338,1.83344,1.83344,88000000.0
2005-05-18 01:03:00,1.83367,1.83369,1.83342,1.83353,68300000.0
2005-05-18 01:04:00,1.83369,1.83369,1.83361,1.83365,46800000.0
2005-05-18 01:05:00,1.83385,1.83385,1.83375,1.8338,50100000.0
2005-05-18 01:06:00,1.8338,1.83385,1.8338,1.8338,10200000.0
2005-05-18 01:07:00,1.83382,1.83389,1.83382,1.83387,20800000.0
2005-05-18 01:08:00,1.83388,1.83388,1.83386,1.83388,26700001.0
2005-05-18 01:09:00,1.83382,1.8339,1.83382,1.83388,46300000.0
2005-05-18 01:10:00,1.83385,1.83385,1.83378,1.8338,8500000.0
2005-05-18 01:11:00,1.83381,1.83381,1.83365,1.83371,118600000.0
2005-05-18 01:12:00,1.83349,1.83377,1.83332,1.83377,35300000.0
2005-05-18 01:13:00,1.83401,1.83413,1.83401,1.83413,56100002.0
2005-05-18 01:14:00,1.83413,1.83413,1.83406,1.83406,30600000.0
2005-05-18 01:15:00,1.83407,1.83407,1.83393,1.83403,52200000.0
2005-05-18 01:16:00,1.83405,1.83405,1.834,1.834,50300000.0
2005-05-18 01:17:00,1.83405,1.83412,1.83378,1.83387,48800000.0
2005-05-18 01:18:00,1.83403,1.83403,1.83394,1.83403,35600000.0
2005-05-18 01:19:00,1.83398,1.834,1.83398,1.834,8800000.0
2005-05-18 01:20:00,1.83404,1.83414,1.8339,1.83402,100700002.0
2005-05-18 01:21:00,1.83394,1.834,1.83391,1.83398,51699999.0
2005-05-18 01:22:00,1.83358,1.83369,1.83319,1.83369,52400000.0
2005-05-18 01:23:00,1.83373,1.83393,1.83359,1.83391,104099999.0
2005-05-18 01:24:00,1.8338,1.83385,1.8338,1.83382,32200000.0
2005-05-18 01:25:00,1.83382,1.83385,1.83375,1.8338,98100002.0
2005-05-18 01:26:00,1.83364,1.83364,1.83325,1.8333,65500001.0
2005-05-18 01:27:00,1.83331,1.83342,1.83331,1.83339,46800000.0
2005-05-18 01:28:00,1.8332,1.8332,1.83289,1.83289,64400000.0
2005-05-18 01:29:00,1.8327,1.8327,1.83253,1.83259,58100000.0
2005-05-18 01:30:00,1.83269,1.83273,1.83267,1.83267,75099998.0
2005-05-18 01:31:00,1.83257,1.83284,1.83244,1.83284,18200000.0
2005-05-18 01:32:00,1.83278,1.83294,1.83278,1.83294,22300000.0
2005-05-18 01:33:00,1.83302,1.83321,1.83299,1.83317,35300000.0
2005-05-18 01:34:00,1.833,1.83302,1.83288,1.83302,51800001.0
2005-05-18 01:35:00,1.833,1.833,1.833,1.833,34900001.0
2005-05-18 01:36:00,1.83268,1.83272,1.83256,1.83262,54499999.0
2005-05-18 01:37:00,1.83267,1.8327,1.83245,1.83245,34800000.0
2005-05-18 01:38:00,1.83242,1.83242,1.83205,1.83215,48200000.0
2005-05-18 01:39:00,1.83211,1.83216,1.83199,1.83209,73900001.0
2005-05-18 01:40:00,1.83225,1.83243,1.83225,1.83243,28200000.0
2005-05-18 01:41:00,1.83241,1.83253,1.83225,1.83231,73400001.0
2005-05-18 01:42:00,1.8321,1.8322,1.83191,1.8322,56200000.0
2005-05-18 01:43:00,1.83238,1.83241,1.83238,1.83238,13200000.0
2005-05-18 01:44:00,1.83234,1.83234,1.83224,1.83229,45599999.0
2005-05-18 01:45:00,1.83235,1.83235,1.8323,1.8323,23100000.0
2005-05-18 01:46:00,1.8323,1.8323,1.83227,1.8323,35600000.0
2005-05-18 01:47:00,1.83226,1.83226,1.8317,1.83177,74200001.0
2005-05-18 01:48:00,1.8318,1.83192,1.8318,1.83192,42199999.0
2005-05-18 01:49:00,1.8319,1.8319,1.8319,1.8319,6600000.0
2005-05-18 01:50:00,1.83202,1.83202,1.83198,1.83198,20400000.0
2005-05-18 01:51:00,1.8321,1.83215,1.83205,1.83215,32700000.0
2005-05-18 01:52:00,1.83187,1.83187,1.83172,1.83186,23800000.0
2005-05-18 01:53:00,1.83188,1.83193,1.83186,1.83193,34399999.0
2005-05-18 01:54:00,1.83187,1.83207,1.83187,1.83207,42400000.0
2005-05-18 01:55:00,1.83205,1.83205,1.83188,1.83189,45500001.0
2005-05-18 01:56:00,1.83185,1.83185,1.83172,1.83185,30200000.0
2005-05-18 01:57:00,1.83189,1.83195,1.83186,1.83194,49500000.0
2005-05-18 01:58:00,1.83202,1.83208,1.83174,1.832,122700000.0
2005-05-18 01:59:00,1.83203,1.83203,1.83191,1.83196,34300000.0
2005-05-18 02:00:00,1.83203,1.83205,1.832,1.83205,69499998.0
2005-05-18 02:01:00,1.83192,1.83192,1.83178,1.8318,75900000.0
2005-05-18 02:02:00,1.83167,1.83167,1.8314,1.83158,109400000.0
2005-05-18 02:03:00,1.83149,1.83169,1.83139,1.83169,20300000.0
2005-05-18 02:04:00,1.83169,1.83169,1.83139,1.8314,87800001.0
2005-05-18 02:05:00,1.83148,1.83148,1.83126,1.83134,20200000.0
2005-05-18 02:06:00,1.8312,1.83124,1.83092,1.83097,45200000.0
2005-05-18 02:07:00,1.83098,1.83098,1.83077,1.83077,26700000.0
2005-05-18 02:08:00,1.83007,1.83007,1.82893,1.82937,36000000.0
2005-05-18 02:09:00,1.82968,1.83041,1.82963,1.83025,55100001.0
2005-05-18 02:10:00,1.83046,1.83053,1.82978,1.82978,94300001.0
2005-05-18 02:11:00,1.83006,1.83011,1.82984,1.83007,32099999.0
2005-05-18 02:12:00,1.83005,1.83067,1.83005,1.83065,98400002.0
2005-05-18 02:13:00,1.83065,1.83076,1.83055,1.83066,95200000.0
2005-05-18 02:14:00,1.83053,1.83055,1.83026,1.83054,59900001.0
2005-05-18 02:15:00,1.83052,1.83086,1.83052,1.83086,48000000.0
2005-05-18 02:16:00,1.83091,1.83094,1.8308,1.83094,49500000.0
2005-05-18 02:17:00,1.83107,1.83107,1.83093,1.83099,49100000.0
2005-05-18 02:18:00,1.83112,1.83139,1.83105,1.83139,84600002.0
2005-05-18 02:19:00,1.83148,1.83178,1.83147,1.83166,70800001.0
2005-05-18 02:20:00,1.83158,1.83167,1.83143,1.83167,72900001.0
2005-05-18 02:21:00,1.83168,1.83207,1.83161,1.83207,70000000.0
2005-05-18 02:22:00,1.83196,1.83196,1.83156,1.83167,81100000.0
2005-05-18 02:23:00,1.83153,1.8316,1.8314,1.8315,71200000.0
2005-05-18 02:24:00,1.83147,1.8316,1.83123,1.83123,74899998.0
2005-05-18 02:25:00,1.83125,1.83136,1.83122,1.83122,107900000.0
2005-05-18 02:26:00,1.83117,1.83123,1.83099,1.83118,76799999.0
2005-05-18 02:27:00,1.83115,1.83125,1.83115,1.83125,95099998.0
2005-05-18 02:28:00,1.8312,1.83133,1.8311,1.83133,53599999.0
2005-05-18 02:29:00,1.83144,1.83152,1.83138,1.83152,52399999.0
2005-05-18 02:30:00,1.8315,1.83155,1.83147,1.8315,48000000.0
2005-05-18 02:31:00,1.83159,1.83159,1.83131,1.83131,27199999.0
2005-05-18 02:32:00,1.83156,1.83156,1.83147,1.8315,35300000.0
2005-05-18 02:33:00,1.83155,1.83155,1.83143,1.83143,7800000.0
2005-05-18 02:34:00,1.83135,1.83152,1.83135,1.83152,66100001.0
2005-05-18 02:35:00,1.83151,1.83151,1.83139,1.83145,42600000.0
2005-05-18 02:36:00,1.83133,1.83133,1.83122,1.83127,92399998.0
2005-05-18 02:37:00,1.8314,1.8314,1.83121,1.83121,38500000.0
2005-05-18 02:38:00,1.83123,1.83125,1.83115,1.83125,78800000.0
2005-05-18 02:39:00,1.83125,1.83125,1.83117,1.83125,87799999.0
2005-05-18 02:40:00,1.8312,1.8312,1.8312,1.8312,39800000.0
2005-05-18 02:41:00,1.83123,1.83133,1.83123,1.8313,73199999.0
2005-05-18 02:42:00,1.83113,1.83131,1.83112,1.83131,26200000.0
2005-05-18 02:43:00,1.83138,1.83153,1.83138,1.83153,21299999.0
2005-05-18 02:44:00,1.83162,1.83181,1.83159,1.83175,146100001.0
2005-05-18 02:45:00,1.83167,1.83168,1.83152,1.83153,78399999.0
2005-05-18 02:46:00,1.83158,1.83168,1.83156,1.83168,70800000.0
2005-05-18 02:47:00,1.83163,1.83165,1.83158,1.83158,66300001.0
2005-05-18 02:48:00,1.83164,1.8317,1.83156,1.83156,59400000.0
2005-05-18 02:49:00,1.83167,1.83167,1.83158,1.83161,87700002.0
2005-05-18 02:50:00,1.83153,1.83153,1.83133,1.83133,44900000.0
2005-05-18 02:51:00,1.83138,1.83146,1.83132,1.83143,57900000.0
2005-05-18 02:52:00,1.83142,1.83142,1.83135,1.83135,65800001.0
2005-05-18 02:53:00,1.8314,1.8314,1.8312,1.83132,48100000.0
2005-05-18 02:54:00,1.83095,1.83095,1.83009,1.83015,62700001.0
2005-05-18 02:55:00,1.82995,1.83044,1.82995,1.83044,89800000.0
2005-05-18 02:56:00,1.8305,1.83052,1.83016,1.83022,80500000.0
2005-05-18 02:57:00,1.8302,1.8302,1.8294,1.82989,55900001.0
2005-05-18 02:58:00,1.82998,1.83022,1.82992,1.83022,37200000.0
2005-05-18 02:59:00,1.83035,1.83045,1.8303,1.83044,42999999.0
2005-05-18 03:00:00,1.83044,1.83068,1.83044,1.83068,51000000.0
2005-05-18 03:01:00,1.83096,1.83101,1.83084,1.83093,53000000.0
2005-05-18 03:02:00,1.83088,1.83102,1.83088,1.83099,51500000.0
2005-05-18 03:03:00,1.83109,1.83118,1.83107,1.83113,103399999.0
2005-05-18 03:04:00,1.831,1.83103,1.83077,1.83077,88399999.0
2005-05-18 03:05:00,1.83061,1.83075,1.83057,1.83057,54000000.0
2005-05-18 03:06:00,1.8306,1.83065,1.8303,1.8303,120300001.0
2005-05-18 03:07:00,1.83058,1.83068,1.8304,1.83068,26400000.0
2005-05-18 03:08:00,1.83065,1.83065,1.83065,1.83065,900000.0
2005-05-18 03:09:00,1.8305,1.83055,1.83044,1.83055,9500000.0
2005-05-18 03:10:00,1.83057,1.8306,1.83044,1.83044,54999999.0
2005-05-18 03:11:00,1.83052,1.83066,1.83052,1.83054,55399998.0
2005-05-18 03:12:00,1.83072,1.83081,1.83053,1.83066,55700000.0
2005-05-18 03:13:00,1.8308,1.83084,1.8306,1.83084,67900001.0
2005-05-18 03:14:00,1.83083,1.83101,1.83074,1.83097,31200000.0
2005-05-18 03:15:00,1.83112,1.83112,1.83086,1.83098,23500000.0
2005-05-18 03:16:00,1.83113,1.83113,1.83105,1.83107,26300000.0
2005-05-18 03:17:00,1.83098,1.83106,1.83096,1.83105,80500001.0
2005-05-18 03:18:00,1.831,1.83105,1.83098,1.83102,27200000.0
2005-05-18 03:19:00,1.83103,1.83119,1.83103,1.83119,48800000.0
2005-05-18 03:20:00,1.83113,1.83135,1.83113,1.83114,62600000.0
2005-05-18 03:21:00,1.83111,1.83119,1.83111,1.83119,31200000.0
2005-05-18 03:22:00,1.83125,1.83125,1.83106,1.83106,38699999.0
2005-05-18 03:23:00,1.83117,1.83137,1.83117,1.83135,56499999.0
2005-05-18 03:24:00,1.83132,1.83133,1.83123,1.83133,30500000.0
2005-05-18 03:25:00,1.83133,1.83133,1.83088,1.83119,86000000.0
2005-05-18 03:26:00,1.83119,1.83119,1.83088,1.83116,95700000.0
2005-05-18 03:27:00,1.83108,1.83112,1.83092,1.83098,80799998.0
2005-05-18 03:28:00,1.83084,1.831,1.8308,1.831,62900000.0
2005-05-18 03:29:00,1.83103,1.83111,1.83082,1.83097,53000000.0
2005-05-18 03:30:00,1.83107,1.83111,1.83098,1.83103,68700001.0
2005-05-18 03:31:00,1.83088,1.83088,1.83072,1.8308,47100000.0
2005-05-18 03:32:00,1.83093,1.83093,1.83079,1.83092,38599999.0
2005-05-18 03:33:00,1.83088,1.83093,1.83081,1.83093,66100002.0
2005-05-18 03:34:00,1.83087,1.83088,1.83087,1.83088,9500000.0
2005-05-18 03:35:00,1.83087,1.83093,1.83087,1.83093,28200000.0
2005-05-18 03:36:00,1.83095,1.83098,1.83087,1.83098,117200002.0
2005-05-18 03:37:00,1.83086,1.83086,1.83069,1.83069,44600000.0
2005-05-18 03:38:00,1.83038,1.83052,1.83021,1.83031,69300000.0
2005-05-18 03:39:00,1.83,1.83,1.82922,1.82922,45500000.0
2005-05-18 03:40:00,1.82942,1.82973,1.82929,1.82932,63200000.0
2005-05-18 03:41:00,1.82924,1.82924,1.82907,1.82909,40300000.0
2005-05-18 03:42:00,1.82907,1.82917,1.829,1.829,106900000.0
2005-05-18 03:43:00,1.8291,1.8293,1.8291,1.82923,30299999.0
2005-05-18 03:44:00,1.82925,1.8295,1.82916,1.8295,48000000.0
2005-05-18 03:45:00,1.82938,1.82945,1.82937,1.82945,22100000.0
2005-05-18 03:46:00,1.82939,1.8295,1.82937,1.82943,50900001.0
2005-05-18 03:47:00,1.82948,1.82962,1.82942,1.82962,44700000.0
2005-05-18 03:48:00,1.82952,1.82996,1.82944,1.82996,52600000.0
2005-05-18 03:49:00,1.82992,1.82992,1.82961,1.82983,58300000.0
2005-05-18 03:50:00,1.82972,1.8298,1.82972,1.82977,36500001.0
2005-05-18 03:51:00,1.82968,1.82972,1.82963,1.82968,63299999.0
2005-05-18 03:52:00,1.82979,1.82992,1.82979,1.82992,29800001.0
2005-05-18 03:53:00,1.8299,1.82995,1.8299,1.82995,87700000.0
2005-05-18 03:54:00,1.82995,1.82995,1.82987,1.82987,86100000.0
2005-05-18 03:55:00,1.82992,1.82998,1.82992,1.82997,62100001.0
2005-05-18 03:56:00,1.82996,1.83004,1.82988,1.83004,82800000.0
2005-05-18 03:57:00,1.82996,1.82998,1.82993,1.82998,80900001.0
2005-05-18 03:58:00,1.82993,1.83007,1.8298,1.83006,52200001.0
2005-05-18 03:59:00,1.83001,1.83016,1.83001,1.83016,37800000.0
2005-05-18 04:00:00,1.83011,1.83027,1.83003,1.83022,79099999.0
2005-05-18 04:01:00,1.83047,1.83047,1.83007,1.83035,102500000.0
2005-05-18 04:02:00,1.83028,1.8304,1.83025,1.83036,121800003.0
2005-05-18 04:03:00,1.8303,1.83041,1.83014,1.83041,41900001.0
2005-05-18 04:04:00,1.83034,1.83036,1.83029,1.83036,45300000.0
2005-05-18 04:05:00,1.83036,1.83036,1.83025,1.83029,36199999.0
2005-05-18 04:06:00,1.83005,1.83005,1.82987,1.83,29600000.0
2005-05-18 04:07:00,1.83005,1.83007,1.82987,1.82987,70999999.0
2005-05-18 04:08:00,1.82998,1.83011,1.82997,1.83006,46299999.0
2005-05-18 04:09:00,1.83007,1.83007,1.82986,1.8299,51400000.0
2005-05-18 04:10:00,1.83002,1.83002,1.82985,1.82996,45100000.0
2005-05-18 04:11:00,1.83003,1.83007,1.82993,1.82998,57200000.0
2005-05-18 04:12:00,1.83005,1.83005,1.83,1.83,31000000.0
2005-05-18 04:13:00,1.83009,1.83018,1.83004,1.83005,68300001.0
2005-05-18 04:14:00,1.8301,1.83015,1.83,1.83,109400000.0
2005-05-18 04:15:00,1.83008,1.83013,1.83002,1.83013,70199999.0
2005-05-18 04:16:00,1.83012,1.83021,1.83012,1.83018,128799999.0
2005-05-18 04:17:00,1.83027,1.83037,1.83027,1.83037,38800000.0
2005-05-18 04:18:00,1.83037,1.83043,1.83037,1.83043,16900000.0
2005-05-18 04:19:00,1.83045,1.83045,1.83034,1.83036,48699999.0
2005-05-18 04:20:00,1.83033,1.83043,1.83033,1.83033,86900000.0
2005-05-18 04:21:00,1.83038,1.83043,1.83038,1.83043,30600000.0
2005-05-18 04:22:00,1.83051,1.83059,1.83017,1.83032,115399997.0
2005-05-18 04:23:00,1.83045,1.83045,1.8304,1.8304,21800000.0
2005-05-18 04:24:00,1.8304,1.83051,1.8304,1.83048,57600001.0
2005-05-18 04:25:00,1.83054,1.83061,1.83053,1.83053,50800000.0
2005-05-18 04:26:00,1.83058,1.83059,1.8305,1.83059,41899999.0
2005-05-18 04:27:00,1.83066,1.83082,1.8306,1.83082,82300000.0
2005-05-18 04:28:00,1.8308,1.8311,1.8308,1.8311,84600000.0
2005-05-18 04:29:00,1.83113,1.83133,1.8311,1.83119,64500001.0
2005-05-18 04:30:00,1.83113,1.83113,1.83095,1.83111,76200002.0
2005-05-18 04:31:00,1.83113,1.83113,1.83102,1.83102,28500001.0
2005-05-18 04:32:00,1.83107,1.83112,1.83098,1.83112,55200000.0
2005-05-18 04:33:00,1.8311,1.83117,1.83098,1.83098,72000002.0
2005-05-18 04:34:00,1.83109,1.83109,1.83101,1.83101,24600000.0
2005-05-18 04:35:00,1.83098,1.83125,1.83091,1.83117,97599999.0
2005-05-18 04:36:00,1.83133,1.83166,1.83133,1.83157,59500000.0
2005-05-18 04:37:00,1.83152,1.83152,1.83137,1.8314,29800000.0
2005-05-18 04:38:00,1.83118,1.83118,1.83078,1.83098,32800000.0
2005-05-18 04:39:00,1.8311,1.83119,1.8311,1.8311,54499999.0
2005-05-18 04:40:00,1.83117,1.8312,1.83097,1.83097,55399999.0
2005-05-18 04:41:00,1.83057,1.83089,1.83054,1.83089,52000000.0
2005-05-18 04:42:00,1.83087,1.83089,1.8308,1.8308,71600002.0
2005-05-18 04:43:00,1.83077,1.83091,1.83074,1.83091,93799998.0
2005-05-18 04:44:00,1.8308,1.83085,1.83075,1.83075,47699999.0
2005-05-18 04:45:00,1.8308,1.8308,1.83075,1.83075,23799999.0
2005-05-18 04:46:00,1.83085,1.83085,1.8308,1.8308,7100000.0
2005-05-18 04:47:00,1.83074,1.83075,1.83068,1.8307,63599999.0
2005-05-18 04:48:00,1.83079,1.83079,1.83064,1.83068,84300001.0
2005-05-18 04:49:00,1.83066,1.83067,1.83065,1.83067,17400000.0
2005-05-18 04:50:00,1.83066,1.83069,1.83061,1.83063,59600002.0
2005-05-18 04:51:00,1.83077,1.83089,1.83076,1.83089,52999999.0
2005-05-18 04:52:00,1.83095,1.83095,1.83095,1.83095,6100000.0
2005-05-18 04:53:00,1.83088,1.83111,1.83088,1.83094,61100001.0
2005-05-18 04:54:00,1.83102,1.83111,1.83088,1.83088,83099999.0
2005-05-18 04:55:00,1.83092,1.83092,1.83076,1.83092,40300000.0
2005-05-18 04:56:00,1.83088,1.83088,1.83079,1.8308,16100000.0
2005-05-18 04:57:00,1.83089,1.831,1.8308,1.831,91000001.0
2005-05-18 04:58:00,1.83093,1.83107,1.83093,1.83107,79800001.0
2005-05-18 04:59:00,1.83097,1.83144,1.83074,1.83144,75900000.0
2005-05-18 05:00:00,1.83147,1.83147,1.83113,1.83129,62299998.0
2005-05-18 05:01:00,1.83132,1.83151,1.83111,1.83151,90200000.0
2005-05-18 05:02:00,1.83138,1.83138,1.83138,1.83138,200000.0
2005-05-18 05:03:00,1.83147,1.83164,1.83146,1.83146,19400000.0
2005-05-18 05:04:00,1.83165,1.83221,1.83165,1.83221,29800000.0
2005-05-18 05:05:00,1.83226,1.83234,1.83226,1.83234,39900000.0
2005-05-18 05:06:00,1.8325,1.8325,1.8324,1.83248,47399999.0
2005-05-18 05:07:00,1.8324,1.8324,1.83213,1.8322,82099999.0
2005-05-18 05:08:00,1.83198,1.83198,1.83144,1.83166,54900001.0
2005-05-18 05:09:00,1.8317,1.83182,1.83156,1.83175,55300001.0
2005-05-18 05:10:00,1.8318,1.83183,1.8317,1.83183,23099999.0
2005-05-18 05:11:00,1.83185,1.83199,1.83177,1.83199,57700001.0
2005-05-18 05:12:00,1.83197,1.83202,1.8319,1.8319,47300001.0
2005-05-18 05:13:00,1.83192,1.83201,1.83192,1.83198,27300000.0
2005-05-18 05:14:00,1.83195,1.83212,1.83194,1.83208,125500002.0
2005-05-18 05:15:00,1.83219,1.83219,1.83193,1.83195,68699999.0
2005-05-18 05:16:00,1.83192,1.83207,1.83192,1.832,57800001.0
2005-05-18 05:17:00,1.83209,1.83209,1.83186,1.83194,63300000.0
2005-05-18 05:18:00,1.83189,1.83202,1.83189,1.83202,49400000.0
2005-05-18 05:19:00,1.83198,1.83202,1.83196,1.83201,68100001.0
2005-05-18 05:20:00,1.83193,1.83198,1.83192,1.83197,38100000.0
2005-05-18 05:21:00,1.83186,1.83186,1.83174,1.83178,78399999.0
2005-05-18 05:22:00,1.83183,1.83183,1.83168,1.83168,43100000.0
2005-05-18 05:23:00,1.83173,1.83173,1.83159,1.83167,37100001.0
2005-05-18 05:24:00,1.83166,1.83167,1.8316,1.83167,32700000.0
2005-05-18 05:25:00,1.8317,1.83175,1.8317,1.83175,13300000.0
2005-05-18 05:26:00,1.83163,1.83163,1.83146,1.8316,136999999.0
2005-05-18 05:27:00,1.83167,1.83171,1.83161,1.83161,115999998.0
2005-05-18 05:28:00,1.83167,1.83173,1.83164,1.83167,80600002.0
2005-05-18 05:29:00,1.8317,1.8317,1.83165,1.8317,51700001.0
2005-05-18 05:30:00,1.8317,1.83175,1.8317,1.83175,39200000.0
2005-05-18 05:31:00,1.83165,1.83165,1.83148,1.83161,40999999.0
2005-05-18 05:32:00,1.8317,1.8317,1.83163,1.83163,24800000.0
2005-05-18 05:33:00,1.83163,1.83163,1.83155,1.8316,42300000.0
2005-05-18 05:34:00,1.83173,1.83182,1.83146,1.8317,98499998.0
2005-05-18 05:35:00,1.83164,1.83171,1.83164,1.83171,3200000.0
2005-05-18 05:36:00,1.83169,1.83169,1.83164,1.83168,13100000.0
2005-05-18 05:37:00,1.83177,1.83177,1.83165,1.83176,29000000.0
2005-05-18 05:38:00,1.83163,1.83163,1.83149,1.83159,44099999.0
2005-05-18 05:39:00,1.83155,1.83155,1.83146,1.83154,28400000.0
2005-05-18 05:40:00,1.83161,1.83161,1.83138,1.83157,82400000.0
2005-05-18 05:41:00,1.83162,1.83177,1.83162,1.83174,43300000.0
2005-05-18 05:42:00,1.83178,1.83213,1.83178,1.83192,71200000.0
2005-05-18 05:43:00,1.83187,1.83195,1.83179,1.83179,86700000.0
2005-05-18 05:44:00,1.83177,1.83184,1.83175,1.83178,40100000.0
2005-05-18 05:45:00,1.8319,1.83199,1.8319,1.83195,32600000.0
2005-05-18 05:46:00,1.83189,1.83202,1.8318,1.83198,68299999.0
2005-05-18 05:47:00,1.83193,1.83193,1.83178,1.83184,47499998.0
2005-05-18 05:48:00,1.83183,1.83191,1.83176,1.83191,63900001.0
2005-05-18 05:49:00,1.83199,1.832,1.83187,1.83187,27500000.0
2005-05-18 05:50:00,1.83178,1.83182,1.83178,1.83178,24500000.0
2005-05-18 05:51:00,1.83175,1.8319,1.83175,1.8319,7700000.0
2005-05-18 05:52:00,1.8318,1.83185,1.8318,1.83185,21100000.0
2005-05-18 05:53:00,1.83184,1.832,1.83184,1.832,46599999.0
2005-05-18 05:54:00,1.83206,1.83215,1.83196,1.83213,49100001.0
2005-05-18 05:55:00,1.83225,1.83236,1.83223,1.83223,31200000.0
2005-05-18 05:56:00,1.83225,1.83239,1.83224,1.83224,35700000.0
2005-05-18 05:57:00,1.8323,1.83237,1.8323,1.83237,35699999.0
2005-05-18 05:58:00,1.83233,1.83233,1.83219,1.83228,83000000.0
2005-05-18 05:59:00,1.83228,1.83235,1.83225,1.8323,60099999.0
2005-05-18 06:00:00,1.83238,1.83241,1.83229,1.83229,71500001.0
2005-05-18 06:01:00,1.8324,1.83254,1.8324,1.83254,24600000.0
2005-05-18 06:02:00,1.83263,1.83267,1.83261,1.83267,49800000.0
2005-05-18 06:03:00,1.83283,1.83283,1.83263,1.83274,87700002.0
2005-05-18 06:04:00,1.83278,1.83278,1.83267,1.83267,27400000.0
2005-05-18 06:05:00,1.83258,1.83259,1.83251,1.83251,40700000.0
2005-05-18 06:06:00,1.83242,1.83248,1.83226,1.83226,63300001.0
2005-05-18 06:07:00,1.8322,1.83225,1.83215,1.8322,75800000.0
2005-05-18 06:08:00,1.83224,1.83244,1.83224,1.83228,92500000.0
2005-05-18 06:09:00,1.83235,1.83244,1.83202,1.83217,85599998.0
2005-05-18 06:10:00,1.8322,1.83225,1.83215,1.83225,47300000.0
2005-05-18 06:11:00,1.83227,1.83228,1.83197,1.83197,38400000.0
2005-05-18 06:12:00,1.83182,1.83187,1.83175,1.83187,43800001.0
2005-05-18 06:13:00,1.83191,1.832,1.83183,1.83185,70400000.0
2005-05-18 06:14:00,1.83188,1.83188,1.83186,1.83186,11000000.0
2005-05-18 06:15:00,1.8319,1.83193,1.83163,1.83193,179300001.0
2005-05-18 06:16:00,1.83188,1.83192,1.83182,1.83182,67450000.0
2005-05-18 06:17:00,1.83199,1.83204,1.8319,1.8319,76000002.0
2005-05-18 06:18:00,1.83193,1.83196,1.83178,1.83178,92200001.0
2005-05-18 06:19:00,1.83193,1.83198,1.83184,1.8319,149200000.0
2005-05-18 06:20:00,1.83189,1.83196,1.8318,1.83195,119599997.0
2005-05-18 06:21:00,1.83197,1.83203,1.83192,1.83192,64700000.0
2005-05-18 06:22:00,1.83177,1.83191,1.83164,1.83175,103900000.0
2005-05-18 06:23:00,1.83186,1.83186,1.83155,1.83164,59700000.0
2005-05-18 06:24:00,1.83171,1.83171,1.83136,1.83142,94670001.0
2005-05-18 06:25:00,1.83152,1.83157,1.83144,1.83148,44800000.0
2005-05-18 06:26:00,1.83147,1.83153,1.83139,1.83148,108900004.0
2005-05-18 06:27:00,1.83147,1.83163,1.83145,1.83163,40300000.0
2005-05-18 06:28:00,1.83168,1.83174,1.8316,1.8317,45900000.0
2005-05-18 06:29:00,1.83172,1.83184,1.8317,1.83184,43099999.0
2005-05-18 06:30:00,1.83178,1.8318,1.83173,1.83173,66500001.0
2005-05-18 06:31:00,1.8319,1.83199,1.8317,1.83187,38900000.0
2005-05-18 06:32:00,1.8318,1.8318,1.83177,1.8318,78500000.0
2005-05-18 06:33:00,1.83183,1.83183,1.83183,1.83183,4400000.0
2005-05-18 06:34:00,1.83182,1.832,1.83153,1.83161,62700000.0
2005-05-18 06:35:00,1.83169,1.83169,1.83156,1.83156,7200000.0
2005-05-18 06:36:00,1.83145,1.83183,1.83145,1.83183,35600000.0
2005-05-18 06:37:00,1.83188,1.83188,1.83153,1.83159,53300000.0
2005-05-18 06:38:00,1.83158,1.83188,1.83158,1.83188,40500000.0
2005-05-18 06:39:00,1.8318,1.8318,1.83171,1.83179,44700001.0
2005-05-18 06:40:00,1.83188,1.83195,1.83166,1.83194,57700000.0
2005-05-18 06:41:00,1.83207,1.83222,1.83204,1.83222,51400000.0
2005-05-18 06:42:00,1.83225,1.83225,1.83225,1.83225,3900000.0
2005-05-18 06:43:00,1.83228,1.83231,1.83222,1.83222,59199998.0
2005-05-18 06:44:00,1.83221,1.83227,1.83221,1.83227,42200001.0
2005-05-18 06:45:00,1.83226,1.8323,1.8321,1.83226,70000000.0
2005-05-18 06:46:00,1.83235,1.83235,1.83225,1.83232,49400000.0
2005-05-18 06:47:00,1.83233,1.83243,1.83229,1.83234,67299999.0
2005-05-18 06:48:00,1.83247,1.8325,1.83237,1.83239,45700000.0
2005-05-18 06:49:00,1.83227,1.83238,1.83222,1.8323,41600000.0
2005-05-18 06:50:00,1.83228,1.83229,1.83223,1.83223,27700000.0
2005-05-18 06:51:00,1.83228,1.83246,1.83228,1.8324,51400001.0
2005-05-18 06:52:00,1.83234,1.83234,1.83206,1.83232,19100000.0
2005-05-18 06:53:00,1.83237,1.83243,1.83237,1.83238,38500001.0
2005-05-18 06:54:00,1.8324,1.83246,1.83221,1.83246,89499999.0
2005-05-18 06:55:00,1.83238,1.83248,1.83238,1.83248,38700000.0
2005-05-18 06:56:00,1.83243,1.83293,1.83243,1.83288,85900001.0
2005-05-18 06:57:00,1.8328,1.83284,1.83263,1.83273,50400000.0
2005-05-18 06:58:00,1.83261,1.83261,1.83259,1.83259,14800000.0
2005-05-18 06:59:00,1.83259,1.83272,1.83254,1.83254,98000003.0
2005-05-18 07:00:00,1.83265,1.83265,1.83258,1.83258,73800000.0
2005-05-18 07:01:00,1.83265,1.83273,1.83252,1.83257,54100000.0
2005-05-18 07:02:00,1.83263,1.83263,1.83254,1.83263,89400000.0
2005-05-18 07:03:00,1.83257,1.83259,1.83247,1.83256,115000001.0
2005-05-18 07:04:00,1.83257,1.83257,1.83248,1.83248,17500000.0
2005-05-18 07:05:00,1.83237,1.83245,1.83237,1.8324,36700001.0
2005-05-18 07:06:00,1.8324,1.83241,1.8323,1.8323,26200000.0
2005-05-18 07:07:00,1.83249,1.83249,1.83237,1.83239,64500000.0
2005-05-18 07:08:00,1.83255,1.83267,1.83239,1.83253,45000000.0
2005-05-18 07:09:00,1.83256,1.83265,1.83245,1.83265,19700000.0
2005-05-18 07:10:00,1.83266,1.83269,1.83266,1.83269,7900000.0
2005-05-18 07:11:00,1.83257,1.83258,1.83257,1.83258,17300000.0
2005-05-18 07:12:00,1.83267,1.83267,1.83266,1.83266,43000000.0
2005-05-18 07:13:00,1.83275,1.83275,1.83265,1.83267,46400000.0
2005-05-18 07:14:00,1.83263,1.83271,1.83251,1.83254,112500001.0
2005-05-18 07:15:00,1.83261,1.83265,1.83228,1.83265,56600000.0
2005-05-18 07:16:00,1.83252,1.83262,1.83252,1.83253,70799998.0
2005-05-18 07:17:00,1.8326,1.8326,1.83246,1.83259,39300000.0
2005-05-18 07:18:00,1.83252,1.83258,1.83252,1.83258,43900000.0
2005-05-18 07:19:00,1.8326,1.83265,1.83257,1.83257,30800000.0
2005-05-18 07:20:00,1.83258,1.83263,1.83253,1.83263,76600000.0
2005-05-18 07:21:00,1.83245,1.83272,1.83244,1.83272,38100001.0
2005-05-18 07:22:00,1.83248,1.83269,1.83248,1.83269,38900000.0
2005-05-18 07:23:00,1.83261,1.8327,1.83255,1.8327,56900000.0
2005-05-18 07:24:00,1.83272,1.83291,1.83272,1.83288,56800001.0
2005-05-18 07:25:00,1.83278,1.833,1.83278,1.83283,69200000.0
2005-05-18 07:26:00,1.8328,1.83293,1.8328,1.83293,57600000.0
2005-05-18 07:27:00,1.83286,1.83295,1.8328,1.8328,84599999.0
2005-05-18 07:28:00,1.83282,1.83286,1.83282,1.83286,11500000.0
2005-05-18 07:29:00,1.83281,1.83281,1.8327,1.8328,12800000.0
2005-05-18 07:30:00,1.83282,1.83287,1.83269,1.83287,96500001.0
2005-05-18 07:31:00,1.83263,1.83263,1.83253,1.8326,83799999.0
2005-05-18 07:32:00,1.83261,1.83269,1.83261,1.83268,61100001.0
2005-05-18 07:33:00,1.8327,1.8327,1.83255,1.83264,61100000.0
2005-05-18 07:34:00,1.83263,1.83273,1.83262,1.83268,90300000.0
2005-05-18 07:35:00,1.83288,1.83296,1.83274,1.83296,82500000.0
2005-05-18 07:36:00,1.83292,1.83292,1.83282,1.83287,55200000.0
2005-05-18 07:37:00,1.83293,1.83298,1.83293,1.83298,26900000.0
2005-05-18 07:38:00,1.83276,1.83276,1.83265,1.83268,29000000.0
2005-05-18 07:39:00,1.83271,1.83276,1.83268,1.83268,106299999.0
2005-05-18 07:40:00,1.8327,1.83275,1.83262,1.8327,14500000.0
2005-05-18 07:41:00,1.83268,1.83279,1.83261,1.83276,82000001.0
2005-05-18 07:42:00,1.83274,1.8328,1.83264,1.83272,56500000.0
2005-05-18 07:43:00,1.83285,1.83285,1.83273,1.83278,98599999.0
2005-05-18 07:44:00,1.83272,1.83282,1.83267,1.83282,94100002.0
2005-05-18 07:45:00,1.83278,1.83278,1.83258,1.83258,40600000.0
2005-05-18 07:46:00,1.83255,1.83255,1.83241,1.83242,62300000.0
2005-05-18 07:47:00,1.83242,1.83247,1.83234,1.83245,97199999.0
2005-05-18 07:48:00,1.83246,1.83246,1.83234,1.83237,76999998.0
2005-05-18 07:49:00,1.83242,1.83254,1.83242,1.83247,51200000.0
2005-05-18 07:50:00,1.83237,1.83254,1.83237,1.83245,34100000.0
2005-05-18 07:51:00,1.83252,1.83287,1.83252,1.83281,55000000.0
2005-05-18 07:52:00,1.83275,1.83303,1.8326,1.83296,60950000.0
2005-05-18 07:53:00,1.83288,1.83307,1.83285,1.83306,109100002.0
2005-05-18 07:54:00,1.833,1.833,1.83285,1.83295,29300000.0
2005-05-18 07:55:00,1.83303,1.83303,1.83286,1.83297,103100000.0
2005-05-18 07:56:00,1.83311,1.83312,1.83311,1.83312,24100000.0
2005-05-18 07:57:00,1.83322,1.83328,1.83315,1.83326,94399999.0
2005-05-18 07:58:00,1.83302,1.83323,1.83302,1.83323,46000000.0
2005-05-18 07:59:00,1.83304,1.83304,1.83283,1.83293,17400000.0
2005-05-18 08:00:00,1.83284,1.83286,1.83284,1.83286,12400000.0
2005-05-18 08:01:00,1.83294,1.83294,1.83277,1.83282,44500000.0
2005-05-18 08:02:00,1.83299,1.83326,1.83299,1.83321,79300002.0
2005-05-18 08:03:00,1.83321,1.83335,1.8331,1.83335,95900001.0
2005-05-18 08:04:00,1.83342,1.83348,1.83299,1.83304,68400000.0
2005-05-18 08:05:00,1.83295,1.83318,1.83279,1.83318,81699997.0
2005-05-18 08:06:00,1.83308,1.83309,1.83299,1.83309,34900000.0
2005-05-18 08:07:00,1.83284,1.83295,1.83278,1.83286,63699999.0
2005-05-18 08:08:00,1.8329,1.83295,1.83285,1.83295,45000000.0
2005-05-18 08:09:00,1.83293,1.83305,1.83293,1.83305,16900000.0
2005-05-18 08:10:00,1.83286,1.83286,1.83266,1.83269,47900000.0
2005-05-18 08:11:00,1.83257,1.83257,1.83229,1.83229,29300000.0
2005-05-18 08:12:00,1.83215,1.83219,1.83202,1.83218,112100002.0
2005-05-18 08:13:00,1.83228,1.83248,1.83226,1.83248,39000000.0
2005-05-18 08:14:00,1.83272,1.83278,1.8326,1.83278,94900001.0
2005-05-18 08:15:00,1.8328,1.83282,1.83264,1.83272,63499999.0
2005-05-18 08:16:00,1.83267,1.83272,1.83256,1.83262,40800000.0
2005-05-18 08:17:00,1.8327,1.83297,1.83266,1.83297,69399999.0
2005-05-18 08:18:00,1.83301,1.83312,1.83296,1.83306,78900000.0
2005-05-18 08:19:00,1.83298,1.83367,1.83298,1.8336,110800003.0
2005-05-18 08:20:00,1.8336,1.8336,1.8333,1.83353,54100000.0
2005-05-18 08:21:00,1.83363,1.83378,1.83353,1.83364,60899999.0
2005-05-18 08:22:00,1.83365,1.83365,1.83339,1.83345,74199999.0
2005-05-18 08:23:00,1.8331,1.8331,1.83291,1.83298,18400000.0
2005-05-18 08:24:00,1.83288,1.83299,1.83274,1.83299,33200000.0
2005-05-18 08:25:00,1.83284,1.83284,1.83252,1.83257,55300001.0
2005-05-18 08:26:00,1.83264,1.83267,1.83241,1.83251,89000000.0
2005-05-18 08:27:00,1.8324,1.8324,1.83223,1.83234,44100001.0
2005-05-18 08:28:00,1.83245,1.83294,1.83245,1.83286,90000000.0
2005-05-18 08:29:00,1.83289,1.83289,1.83264,1.83278,24900000.0
2005-05-18 08:30:00,1.83287,1.83296,1.83277,1.83284,48800000.0
2005-05-18 08:31:00,1.83308,1.83327,1.83293,1.83304,42200000.0
2005-05-18 08:32:00,1.83309,1.83314,1.83298,1.83314,81800000.0
2005-05-18 08:33:00,1.83306,1.8332,1.83305,1.8332,139000002.0
2005-05-18 08:34:00,1.83316,1.83324,1.83308,1.83309,71800000.0
2005-05-18 08:35:00,1.83322,1.83333,1.83308,1.83316,81900001.0
2005-05-18 08:36:00,1.83308,1.83319,1.83295,1.83311,46800000.0
2005-05-18 08:37:00,1.83322,1.83322,1.83305,1.83318,127999999.0
2005-05-18 08:38:00,1.83325,1.83373,1.83325,1.83354,79900000.0
2005-05-18 08:39:00,1.83358,1.83358,1.83339,1.8334,75900000.0
2005-05-18 08:40:00,1.83341,1.83355,1.8333,1.83332,110100001.0
2005-05-18 08:41:00,1.83334,1.83339,1.83313,1.83313,107100000.0
2005-05-18 08:42:00,1.83307,1.83323,1.83307,1.83323,67000001.0
2005-05-18 08:43:00,1.83323,1.83323,1.83307,1.83315,61400000.0
2005-05-18 08:44:00,1.83314,1.83314,1.83288,1.8331,66599998.0
2005-05-18 08:45:00,1.83336,1.83355,1.83325,1.83355,76300001.0
2005-05-18 08:46:00,1.83345,1.83369,1.83337,1.83369,93400001.0
2005-05-18 08:47:00,1.83348,1.83348,1.8333,1.83338,48700000.0
2005-05-18 08:48:00,1.8334,1.83348,1.83327,1.83335,73700000.0
2005-05-18 08:49:00,1.8334,1.8334,1.83325,1.8333,69500001.0
2005-05-18 08:50:00,1.83336,1.83365,1.83335,1.83363,86699999.0
2005-05-18 08:51:00,1.83357,1.83393,1.83356,1.83393,96300001.0
2005-05-18 08:52:00,1.83405,1.83405,1.83391,1.83391,16000000.0
2005-05-18 08:53:00,1.83373,1.83373,1.83338,1.83339,38300001.0
2005-05-18 08:54:00,1.83335,1.83335,1.83325,1.83334,33900000.0
2005-05-18 08:55:00,1.83333,1.83352,1.83333,1.83347,86900000.0
2005-05-18 08:56:00,1.83353,1.83365,1.83342,1.83365,54700002.0
2005-05-18 08:57:00,1.83371,1.83371,1.83358,1.83358,47300001.0
2005-05-18 08:58:00,1.83352,1.83352,1.83337,1.83348,32400000.0
2005-05-18 08:59:00,1.83354,1.83354,1.83342,1.83342,65500002.0
2005-05-18 09:00:00,1.83353,1.83359,1.83353,1.83354,77899998.0
2005-05-18 09:01:00,1.83355,1.83355,1.83342,1.83345,44500000.0
2005-05-18 09:02:00,1.83356,1.83356,1.8334,1.8334,42999999.0
2005-05-18 09:03:00,1.83336,1.83336,1.83312,1.83325,102000000.0
2005-05-18 09:04:00,1.83315,1.83315,1.83297,1.83297,111399997.0
2005-05-18 09:05:00,1.83293,1.83328,1.83293,1.83319,72299999.0
2005-05-18 09:06:00,1.83324,1.83335,1.83319,1.8333,90700000.0
2005-05-18 09:07:00,1.83337,1.83337,1.83309,1.83309,123300001.0
2005-05-18 09:08:00,1.83298,1.83312,1.83298,1.833,59300000.0
2005-05-18 09:09:00,1.83311,1.83311,1.83278,1.83278,85200001.0
2005-05-18 09:10:00,1.83266,1.83266,1.83248,1.83248,23300000.0
2005-05-18 09:11:00,1.83247,1.83267,1.83247,1.83262,69800001.0
2005-05-18 09:12:00,1.83272,1.83295,1.83265,1.83281,89700000.0
2005-05-18 09:13:00,1.83281,1.83284,1.83269,1.83278,54900000.0
2005-05-18 09:14:00,1.8327,1.83319,1.8327,1.83319,40800000.0
2005-05-18 09:15:00,1.8331,1.8331,1.83245,1.8325,45800000.0
2005-05-18 09:16:00,1.83252,1.83272,1.83248,1.83272,67800000.0
2005-05-18 09:17:00,1.83253,1.83253,1.83225,1.83239,73900000.0
2005-05-18 09:18:00,1.83234,1.83234,1.83214,1.83233,56000001.0
2005-05-18 09:19:00,1.8324,1.83248,1.83236,1.8324,82300000.0
2005-05-18 09:20:00,1.8324,1.83245,1.83226,1.83232,83999999.0
2005-05-18 09:21:00,1.83235,1.83241,1.8323,1.83238,52500000.0
2005-05-18 09:22:00,1.83249,1.83258,1.83247,1.8325,142799997.0
2005-05-18 09:23:00,1.83258,1.83263,1.83251,1.83258,17700000.0
2005-05-18 09:24:00,1.83257,1.83257,1.83246,1.8325,46700000.0
2005-05-18 09:25:00,1.83246,1.83268,1.83246,1.83268,45050000.0
2005-05-18 09:26:00,1.83284,1.83294,1.83266,1.83293,133799999.0
2005-05-18 09:27:00,1.83292,1.83301,1.83277,1.83301,111900000.0
2005-05-18 09:28:00,1.83301,1.83301,1.83272,1.8329,77900001.0
2005-05-18 09:29:00,1.83272,1.83298,1.83272,1.83289,80000000.0
2005-05-18 09:30:00,1.83257,1.8329,1.83257,1.8329,50300000.0
2005-05-18 09:31:00,1.83288,1.83288,1.83268,1.83277,94600000.0
2005-05-18 09:32:00,1.83265,1.83271,1.83251,1.83256,78900001.0
2005-05-18 09:33:00,1.83228,1.83243,1.83228,1.83243,60000000.0
2005-05-18 09:34:00,1.83263,1.83272,1.83263,1.83272,9400000.0
2005-05-18 09:35:00,1.83264,1.83264,1.83253,1.83263,37200000.0
2005-05-18 09:36:00,1.83254,1.83273,1.83254,1.83273,90500000.0
2005-05-18 09:37:00,1.83267,1.83271,1.83248,1.83248,63799998.0
2005-05-18 09:38:00,1.83256,1.8327,1.83245,1.8327,50199999.0
2005-05-18 09:39:00,1.83262,1.8328,1.83262,1.83277,52700000.0
2005-05-18 09:40:00,1.83278,1.83286,1.83272,1.83286,43700000.0
2005-05-18 09:41:00,1.83271,1.83308,1.83271,1.83302,38500000.0
2005-05-18 09:42:00,1.83286,1.83289,1.83264,1.83264,50770000.0
2005-05-18 09:43:00,1.83263,1.8327,1.83254,1.83267,79500000.0
2005-05-18 09:44:00,1.83272,1.83272,1.83257,1.83261,47000000.0
2005-05-18 09:45:00,1.83263,1.83263,1.8325,1.83259,46599999.0
2005-05-18 09:46:00,1.83266,1.83266,1.83248,1.83263,50000000.0
2005-05-18 09:47:00,1.83259,1.83266,1.83251,1.83266,99300000.0
2005-05-18 09:48:00,1.83262,1.83263,1.83258,1.83259,34000000.0
2005-05-18 09:49:00,1.83265,1.83265,1.83257,1.83258,60500001.0
2005-05-18 09:50:00,1.83268,1.83268,1.83263,1.83263,41100000.0
2005-05-18 09:51:00,1.83262,1.83268,1.83252,1.83268,82500000.0
2005-05-18 09:52:00,1.83269,1.83314,1.83269,1.83309,83799999.0
2005-05-18 09:53:00,1.83302,1.83309,1.83295,1.83303,46600000.0
2005-05-18 09:54:00,1.8331,1.83338,1.83303,1.83338,69699999.0
2005-05-18 09:55:00,1.83352,1.83367,1.83337,1.83358,84300000.0
2005-05-18 09:56:00,1.83339,1.83343,1.83335,1.8334,79600002.0
2005-05-18 09:57:00,1.83343,1.83347,1.83335,1.83347,107400003.0
2005-05-18 09:58:00,1.83362,1.83364,1.8334,1.83353,33800000.0
2005-05-18 09:59:00,1.83377,1.8341,1.83377,1.83397,39299999.0
2005-05-18 10:00:00,1.83385,1.83385,1.83321,1.83371,123999999.0
2005-05-18 10:01:00,1.83372,1.83391,1.8337,1.83391,79899999.0
2005-05-18 10:02:00,1.83386,1.83389,1.83386,1.83387,72500000.0
2005-05-18 10:03:00,1.83388,1.8341,1.83388,1.83407,75800000.0
2005-05-18 10:04:00,1.83402,1.83408,1.8339,1.83398,76399999.0
2005-05-18 10:05:00,1.83395,1.83395,1.83387,1.83395,36600000.0
2005-05-18 10:06:00,1.83393,1.83398,1.83386,1.83387,65899999.0
2005-05-18 10:07:00,1.83395,1.83395,1.8339,1.8339,26400000.0
2005-05-18 10:08:00,1.83385,1.83394,1.8338,1.83384,35200000.0
2005-05-18 10:09:00,1.83367,1.83377,1.83367,1.83377,89400001.0
2005-05-18 10:10:00,1.83362,1.83403,1.83362,1.83403,63300001.0
2005-05-18 10:11:00,1.83392,1.83392,1.83376,1.83384,57000001.0
2005-05-18 10:12:00,1.83378,1.834,1.83376,1.834,86000000.0
2005-05-18 10:13:00,1.83403,1.83428,1.83403,1.83428,51500001.0
2005-05-18 10:14:00,1.83423,1.83479,1.83423,1.83479,96000000.0
2005-05-18 10:15:00,1.83492,1.83496,1.83484,1.83495,46200000.0
2005-05-18 10:16:00,1.83487,1.83487,1.83467,1.83468,12300000.0
2005-05-18 10:17:00,1.83454,1.83477,1.83454,1.83471,23500000.0
2005-05-18 10:18:00,1.83465,1.83481,1.83461,1.83481,72800001.0
2005-05-18 10:19:00,1.83464,1.83517,1.83464,1.83517,69499999.0
2005-05-18 10:20:00,1.83513,1.83513,1.83476,1.8348,36100000.0
2005-05-18 10:21:00,1.83478,1.83478,1.83465,1.83468,93800000.0
2005-05-18 10:22:00,1.83478,1.83486,1.83478,1.83486,41800000.0
2005-05-18 10:23:00,1.83496,1.83509,1.83489,1.835,106800000.0
2005-05-18 10:24:00,1.83521,1.83544,1.8352,1.83538,100199999.0
2005-05-18 10:25:00,1.83522,1.83537,1.83505,1.83514,54400000.0
2005-05-18 10:26:00,1.83505,1.8352,1.83505,1.83517,31600000.0
2005-05-18 10:27:00,1.83513,1.83517,1.83508,1.83517,62199998.0
2005-05-18 10:28:00,1.83512,1.83512,1.83477,1.83485,77600000.0
2005-05-18 10:29:00,1.83472,1.83472,1.834,1.83407,83999999.0
2005-05-18 10:30:00,1.83406,1.83406,1.8328,1.83354,53200000.0
2005-05-18 10:31:00,1.83353,1.83358,1.83343,1.83352,60399999.0
2005-05-18 10:32:00,1.83342,1.83342,1.8327,1.8327,21600000.0
2005-05-18 10:33:00,1.83285,1.83296,1.83266,1.83277,93000000.0
2005-05-18 10:34:00,1.83286,1.83289,1.83249,1.83256,91000000.0
2005-05-18 10:35:00,1.83263,1.83279,1.83245,1.83273,42700000.0
2005-05-18 10:36:00,1.83285,1.83293,1.83272,1.8328,46500000.0
2005-05-18 10:37:00,1.83258,1.83258,1.83209,1.83217,109999998.0
2005-05-18 10:38:00,1.8321,1.83236,1.83184,1.83236,53500001.0
2005-05-18 10:39:00,1.83258,1.8328,1.83258,1.8327,51700000.0
2005-05-18 10:40:00,1.8326,1.83263,1.83244,1.83263,69699999.0
2005-05-18 10:41:00,1.83264,1.83274,1.83258,1.83258,58000000.0
2005-05-18 10:42:00,1.83273,1.83309,1.83259,1.83309,69500000.0
2005-05-18 10:43:00,1.83306,1.83306,1.83266,1.83283,167300001.0
2005-05-18 10:44:00,1.8329,1.83318,1.8329,1.83318,52400000.0
2005-05-18 10:45:00,1.83312,1.83312,1.83294,1.83312,38799999.0
2005-05-18 10:46:00,1.83307,1.83318,1.83307,1.83307,69500000.0
2005-05-18 10:47:00,1.83298,1.83298,1.83272,1.83282,65500000.0
2005-05-18 10:48:00,1.83247,1.83248,1.83247,1.83248,13200000.0
2005-05-18 10:49:00,1.83239,1.83245,1.83236,1.83239,110100001.0
2005-05-18 10:50:00,1.83238,1.8325,1.83238,1.83249,53799999.0
2005-05-18 10:51:00,1.83255,1.83255,1.83242,1.83242,33100000.0
2005-05-18 10:52:00,1.83262,1.83269,1.83257,1.83261,76299998.0
2005-05-18 10:53:00,1.83248,1.83262,1.83245,1.83262,38900001.0
2005-05-18 10:54:00,1.83253,1.83261,1.83243,1.83261,37600000.0
2005-05-18 10:55:00,1.8325,1.8325,1.83223,1.83229,114899999.0
2005-05-18 10:56:00,1.83229,1.83229,1.83165,1.83173,98199999.0
2005-05-18 10:57:00,1.83193,1.83234,1.83184,1.83234,49000000.0
2005-05-18 10:58:00,1.83238,1.83245,1.83229,1.83245,86800001.0
2005-05-18 10:59:00,1.83255,1.83256,1.83241,1.83256,81200000.0
2005-05-18 11:00:00,1.8327,1.8327,1.83222,1.83222,38000000.0
2005-05-18 11:01:00,1.83213,1.83213,1.83189,1.83198,40700001.0
2005-05-18 11:02:00,1.83208,1.83209,1.83203,1.83206,86599998.0
2005-05-18 11:03:00,1.83209,1.83209,1.83193,1.83199,40700000.0
2005-05-18 11:04:00,1.83198,1.83198,1.83176,1.83176,43900000.0
2005-05-18 11:05:00,1.8316,1.8316,1.83098,1.83116,109500002.0
2005-05-18 11:06:00,1.8312,1.8312,1.83095,1.83095,60099999.0
2005-05-18 11:07:00,1.83105,1.83127,1.83099,1.83125,80200001.0
2005-05-18 11:08:00,1.8312,1.83125,1.83108,1.8312,99799997.0
2005-05-18 11:09:00,1.83105,1.83105,1.83093,1.83099,43899999.0
2005-05-18 11:10:00,1.83115,1.83122,1.83109,1.83122,70299999.0
2005-05-18 11:11:00,1.83139,1.83139,1.83126,1.83128,92500003.0
2005-05-18 11:12:00,1.83128,1.83147,1.83128,1.83135,22800000.0
2005-05-18 11:13:00,1.83133,1.83133,1.83118,1.83133,47200001.0
2005-05-18 11:14:00,1.83127,1.83135,1.83122,1.83135,37200000.0
2005-05-18 11:15:00,1.83137,1.83153,1.83137,1.83153,33900000.0
2005-05-18 11:16:00,1.83138,1.83152,1.83124,1.83149,84899999.0
2005-05-18 11:17:00,1.83138,1.83139,1.83134,1.83138,84199999.0
2005-05-18 11:18:00,1.83152,1.83163,1.83141,1.83163,51399998.0
2005-05-18 11:19:00,1.83161,1.83174,1.83151,1.83173,39599999.0
2005-05-18 11:20:00,1.83178,1.83185,1.83173,1.83185,32700000.0
2005-05-18 11:21:00,1.83198,1.83211,1.83198,1.83211,32200000.0
2005-05-18 11:22:00,1.83214,1.83222,1.83202,1.8321,55500000.0
2005-05-18 11:23:00,1.83215,1.83218,1.83208,1.83217,80300002.0
2005-05-18 11:24:00,1.83205,1.83205,1.8318,1.83196,29300000.0
2005-05-18 11:25:00,1.83184,1.832,1.83171,1.83184,44900000.0
2005-05-18 11:26:00,1.83207,1.83209,1.83185,1.83188,52500000.0
2005-05-18 11:27:00,1.832,1.83202,1.83195,1.83196,119400000.0
2005-05-18 11:28:00,1.83217,1.83219,1.83207,1.83208,69300000.0
2005-05-18 11:29:00,1.83218,1.83222,1.83207,1.83207,82599998.0
2005-05-18 11:30:00,1.83207,1.83212,1.83201,1.83206,81999999.0
2005-05-18 11:31:00,1.83203,1.83218,1.83203,1.8321,67200000.0
2005-05-18 11:32:00,1.83217,1.83238,1.83217,1.83238,106500000.0
2005-05-18 11:33:00,1.83246,1.83246,1.83231,1.83244,43600001.0
2005-05-18 11:34:00,1.83233,1.83233,1.83221,1.83231,42900000.0
2005-05-18 11:35:00,1.83225,1.83225,1.83181,1.83213,55546994.0
2005-05-18 11:36:00,1.83181,1.83202,1.83173,1.83191,32000000.0
2005-05-18 11:37:00,1.83175,1.83189,1.8316,1.83182,137400001.0
2005-05-18 11:38:00,1.83212,1.83212,1.83151,1.83152,43200000.0
2005-05-18 11:39:00,1.83147,1.83175,1.83147,1.83175,30200000.0
2005-05-18 11:40:00,1.83171,1.83185,1.83165,1.83185,52200000.0
2005-05-18 11:41:00,1.832,1.83211,1.83193,1.83211,51400000.0
2005-05-18 11:42:00,1.83216,1.83217,1.83203,1.83203,83300001.0
2005-05-18 11:43:00,1.83202,1.83212,1.83202,1.83212,74500000.0
2005-05-18 11:44:00,1.83215,1.83222,1.83205,1.83222,58700001.0
2005-05-18 11:45:00,1.83212,1.83226,1.83211,1.83211,59300000.0
2005-05-18 11:46:00,1.83219,1.83237,1.83219,1.83237,132199999.0
2005-05-18 11:47:00,1.8325,1.83251,1.83237,1.8325,109200001.0
2005-05-18 11:48:00,1.8325,1.83263,1.8325,1.83257,81199999.0
2005-05-18 11:49:00,1.83259,1.83261,1.83257,1.83259,33100000.0
2005-05-18 11:50:00,1.83257,1.83259,1.83244,1.83255,82300000.0
2005-05-18 11:51:00,1.83254,1.83255,1.83247,1.83255,47899999.0
2005-05-18 11:52:00,1.83235,1.83235,1.83227,1.83235,55099999.0
2005-05-18 11:53:00,1.83228,1.83236,1.83223,1.83236,36900000.0
2005-05-18 11:54:00,1.8323,1.8324,1.83199,1.83199,69700001.0
2005-05-18 11:55:00,1.83202,1.83212,1.83202,1.83211,32400001.0
2005-05-18 11:56:00,1.83214,1.83221,1.83214,1.83221,18800000.0
2005-05-18 11:57:00,1.83238,1.83253,1.83227,1.83253,132399998.0
2005-05-18 11:58:00,1.83242,1.83251,1.83241,1.83247,60200000.0
2005-05-18 11:59:00,1.83249,1.83258,1.83246,1.83255,105900000.0
2005-05-18 12:00:00,1.83264,1.83264,1.83248,1.83258,101100000.0
2005-05-18 12:01:00,1.83252,1.83254,1.83236,1.83236,61000000.0
2005-05-18 12:02:00,1.83235,1.83238,1.83225,1.83237,102400000.0
2005-05-18 12:03:00,1.83218,1.83218,1.83199,1.83199,22500000.0
2005-05-18 12:04:00,1.83195,1.83198,1.83175,1.83198,94799998.0
2005-05-18 12:05:00,1.83218,1.83218,1.83209,1.83209,35770001.0
2005-05-18 12:06:00,1.83188,1.83209,1.83188,1.83209,59699999.0
2005-05-18 12:07:00,1.83211,1.83211,1.83196,1.83205,36400000.0
2005-05-18 12:08:00,1.83192,1.83206,1.83192,1.83203,82900000.0
2005-05-18 12:09:00,1.83197,1.83212,1.83197,1.83212,28500000.0
2005-05-18 12:10:00,1.83208,1.83208,1.83191,1.83193,61600001.0
2005-05-18 12:11:00,1.83203,1.83204,1.83188,1.83203,78000000.0
2005-05-18 12:12:00,1.83208,1.83216,1.83208,1.83216,62500001.0
2005-05-18 12:13:00,1.83218,1.83238,1.8321,1.83231,69000000.0
2005-05-18 12:14:00,1.83223,1.83223,1.8321,1.83217,35500000.0
2005-05-18 12:15:00,1.83226,1.83229,1.8322,1.83221,29500000.0
2005-05-18 12:16:00,1.83213,1.83228,1.83213,1.8322,53600000.0
2005-05-18 12:17:00,1.83228,1.83228,1.83216,1.83222,84400000.0
2005-05-18 12:18:00,1.83218,1.83222,1.83214,1.83218,61700002.0
2005-05-18 12:19:00,1.83232,1.83232,1.83214,1.83216,37600000.0
2005-05-18 12:20:00,1.83213,1.83221,1.83206,1.83218,72200000.0
2005-05-18 12:21:00,1.83219,1.83224,1.8321,1.83212,99600001.0
2005-05-18 12:22:00,1.83214,1.83221,1.83211,1.8322,56600001.0
2005-05-18 12:23:00,1.83223,1.83223,1.83217,1.83217,20500000.0
2005-05-18 12:24:00,1.83222,1.83228,1.83219,1.83219,84999998.0
2005-05-18 12:25:00,1.83218,1.83233,1.83215,1.83233,52099998.0
2005-05-18 12:26:00,1.83249,1.83259,1.83249,1.83251,54400000.0
2005-05-18 12:27:00,1.83241,1.83248,1.83227,1.83241,127999998.0
2005-05-18 12:28:00,1.83244,1.83244,1.83222,1.83222,108699999.0
2005-05-18 12:29:00,1.83237,1.83243,1.83234,1.83239,75670001.0
2005-05-18 12:30:00,1.83228,1.83246,1.83228,1.83246,90100000.0
2005-05-18 12:31:00,1.83256,1.83256,1.83232,1.83245,102100000.0
2005-05-18 12:32:00,1.83248,1.8325,1.83228,1.83236,71000001.0
2005-05-18 12:33:00,1.83243,1.83243,1.83234,1.83237,42999999.0
2005-05-18 12:34:00,1.83242,1.83242,1.83228,1.83228,4300000.0
2005-05-18 12:35:00,1.83238,1.83251,1.8323,1.8324,111700000.0
2005-05-18 12:36:00,1.83247,1.83252,1.83239,1.83247,83300000.0
2005-05-18 12:37:00,1.83236,1.83236,1.83223,1.83229,93100001.0
2005-05-18 12:38:00,1.83226,1.83258,1.83226,1.83251,24300000.0
2005-05-18 12:39:00,1.83262,1.83266,1.83237,1.83237,85199999.0
2005-05-18 12:40:00,1.83235,1.8324,1.83207,1.8322,91600000.0
2005-05-18 12:41:00,1.83207,1.83219,1.83207,1.83213,63800000.0
2005-05-18 12:42:00,1.83213,1.83218,1.83205,1.8321,75700000.0
2005-05-18 12:43:00,1.83209,1.83216,1.83197,1.83215,60100000.0
2005-05-18 12:44:00,1.83205,1.83215,1.83185,1.83188,106600000.0
2005-05-18 12:45:00,1.83197,1.83198,1.83172,1.83177,26900000.0
2005-05-18 12:46:00,1.83177,1.83177,1.83167,1.83169,21500000.0
2005-05-18 12:47:00,1.83178,1.83187,1.83166,1.8318,60300001.0
2005-05-18 12:48:00,1.83177,1.8318,1.83164,1.83164,36200000.0
2005-05-18 12:49:00,1.83162,1.83169,1.83162,1.83165,29600000.0
2005-05-18 12:50:00,1.8317,1.83189,1.8317,1.83189,54246995.0
2005-05-18 12:51:00,1.83189,1.83201,1.83189,1.8319,27900000.0
2005-05-18 12:52:00,1.83188,1.83203,1.83188,1.83199,100599996.0
2005-05-18 12:53:00,1.83191,1.83191,1.83158,1.83162,87100000.0
2005-05-18 12:54:00,1.83145,1.83163,1.83145,1.83158,94199999.0
2005-05-18 12:55:00,1.83158,1.83172,1.83156,1.83172,69799998.0
2005-05-18 12:56:00,1.83163,1.83176,1.83153,1.83158,112099999.0
2005-05-18 12:57:00,1.83149,1.83158,1.83135,1.83137,79000001.0
2005-05-18 12:58:00,1.83136,1.83141,1.8313,1.83133,52499999.0
2005-05-18 12:59:00,1.8313,1.83136,1.83108,1.8312,122600000.0
2005-05-18 13:00:00,1.83128,1.83159,1.83123,1.83159,61400000.0
2005-05-18 13:01:00,1.8314,1.83149,1.83125,1.83125,97100002.0
2005-05-18 13:02:00,1.83111,1.83119,1.83107,1.83107,49900000.0
2005-05-18 13:03:00,1.8312,1.83137,1.8312,1.83124,45000001.0
2005-05-18 13:04:00,1.83132,1.83135,1.83124,1.83124,65800000.0
2005-05-18 13:05:00,1.83131,1.83166,1.83131,1.83157,67000000.0
2005-05-18 13:06:00,1.83163,1.83167,1.83155,1.83158,42500000.0
2005-05-18 13:07:00,1.83192,1.83198,1.83172,1.83172,103000002.0
2005-05-18 13:08:00,1.83191,1.83213,1.83191,1.83203,108000000.0
2005-05-18 13:09:00,1.8319,1.83195,1.83184,1.83187,67700000.0
2005-05-18 13:10:00,1.8319,1.83204,1.83187,1.83199,59500000.0
2005-05-18 13:11:00,1.83222,1.83256,1.83222,1.83256,32400000.0
2005-05-18 13:12:00,1.83252,1.83261,1.83243,1.83259,56799999.0
2005-05-18 13:13:00,1.8325,1.83268,1.83207,1.83248,109300001.0
2005-05-18 13:14:00,1.83256,1.83259,1.83239,1.83259,116300000.0
2005-05-18 13:15:00,1.8326,1.8326,1.83242,1.83249,57500001.0
2005-05-18 13:16:00,1.83252,1.83255,1.83244,1.83244,62300001.0
2005-05-18 13:17:00,1.83247,1.83263,1.8324,1.83262,55699999.0
2005-05-18 13:18:00,1.83262,1.83271,1.83239,1.83239,72800000.0
2005-05-18 13:19:00,1.83256,1.83273,1.8325,1.83269,67000001.0
2005-05-18 13:20:00,1.83265,1.83265,1.8326,1.8326,64300000.0
2005-05-18 13:21:00,1.83268,1.8327,1.83266,1.83267,52500001.0
2005-05-18 13:22:00,1.8326,1.83265,1.83255,1.83255,52700000.0
2005-05-18 13:23:00,1.83268,1.83284,1.83268,1.83284,71700001.0
2005-05-18 13:24:00,1.83282,1.83351,1.83282,1.83351,102300001.0
2005-05-18 13:25:00,1.83359,1.83387,1.83359,1.83383,48500001.0
2005-05-18 13:26:00,1.83381,1.83381,1.83359,1.83362,102900001.0
2005-05-18 13:27:00,1.83358,1.83369,1.83317,1.83317,59900000.0
2005-05-18 13:28:00,1.83313,1.83323,1.83309,1.83309,60100001.0
2005-05-18 13:29:00,1.8331,1.83314,1.83301,1.83301,99299999.0
2005-05-18 13:30:00,1.83313,1.83327,1.83307,1.83327,51700000.0
2005-05-18 13:31:00,1.83338,1.83338,1.8332,1.83335,46100000.0
2005-05-18 13:32:00,1.83336,1.83336,1.83325,1.83336,73500000.0
2005-05-18 13:33:00,1.83305,1.83305,1.83278,1.83279,40000000.0
2005-05-18 13:34:00,1.83265,1.83285,1.83265,1.8327,87700000.0
2005-05-18 13:35:00,1.83268,1.83272,1.83268,1.83272,14200000.0
2005-05-18 13:36:00,1.83282,1.83282,1.83263,1.83274,71500000.0
2005-05-18 13:37:00,1.8327,1.8328,1.83265,1.83265,53700000.0
2005-05-18 13:38:00,1.83272,1.83284,1.83272,1.8328,83699999.0
2005-05-18 13:39:00,1.83285,1.83298,1.83285,1.8329,43000000.0
2005-05-18 13:40:00,1.83297,1.83307,1.8328,1.83307,79500000.0
2005-05-18 13:41:00,1.83316,1.8333,1.83298,1.83298,98299998.0
2005-05-18 13:42:00,1.83303,1.83312,1.83293,1.83305,60800000.0
2005-05-18 13:43:00,1.83298,1.83302,1.83298,1.83302,7600000.0
2005-05-18 13:44:00,1.83302,1.83308,1.83295,1.83303,52699999.0
2005-05-18 13:45:00,1.83298,1.83311,1.83298,1.83311,47399999.0
2005-05-18 13:46:00,1.83304,1.8331,1.83296,1.83296,19200000.0
2005-05-18 13:47:00,1.83267,1.83281,1.8326,1.83262,76300001.0
2005-05-18 13:48:00,1.83266,1.83284,1.83266,1.83283,91999998.0
2005-05-18 13:49:00,1.83266,1.83281,1.83257,1.83281,91500000.0
2005-05-18 13:50:00,1.83277,1.83277,1.83257,1.83257,48700001.0
2005-05-18 13:51:00,1.83248,1.83248,1.83222,1.83228,22400000.0
2005-05-18 13:52:00,1.83241,1.83243,1.83214,1.83243,84699999.0
2005-05-18 13:53:00,1.8324,1.83277,1.8324,1.83267,75700000.0
2005-05-18 13:54:00,1.8328,1.83306,1.8328,1.83306,44699999.0
2005-05-18 13:55:00,1.83313,1.83313,1.83296,1.83313,55500000.0
2005-05-18 13:56:00,1.83305,1.83305,1.83292,1.833,74300000.0
2005-05-18 13:57:00,1.8329,1.83295,1.8329,1.83295,21000000.0
2005-05-18 13:58:00,1.83323,1.83336,1.83313,1.8332,110000000.0
2005-05-18 13:59:00,1.83322,1.83335,1.83322,1.83335,39800000.0
2005-05-18 14:00:00,1.83342,1.83351,1.83311,1.83311,145899999.0
2005-05-18 14:01:00,1.83361,1.83393,1.83361,1.83388,32000000.0
2005-05-18 14:02:00,1.83372,1.83401,1.83372,1.83398,62800000.0
2005-05-18 14:03:00,1.83383,1.83385,1.83347,1.83351,53999999.0
2005-05-18 14:04:00,1.83356,1.83376,1.83343,1.83376,44800000.0
2005-05-18 14:05:00,1.83388,1.83401,1.83384,1.83391,39400000.0
2005-05-18 14:06:00,1.83388,1.83396,1.83383,1.83395,35600000.0
2005-05-18 14:07:00,1.83407,1.83413,1.83401,1.83404,93600001.0
2005-05-18 14:08:00,1.83391,1.83391,1.83378,1.83383,116200002.0
2005-05-18 14:09:00,1.83398,1.83405,1.83385,1.83385,37200000.0
2005-05-18 14:10:00,1.83377,1.83379,1.83353,1.83369,34800000.0
2005-05-18 14:11:00,1.83373,1.83381,1.83371,1.83372,62200000.0
2005-05-18 14:12:00,1.83353,1.83374,1.83346,1.83354,51100000.0
2005-05-18 14:13:00,1.83358,1.83358,1.83335,1.8334,66900000.0
2005-05-18 14:14:00,1.83345,1.83354,1.83331,1.83341,61700000.0
2005-05-18 14:15:00,1.83312,1.83312,1.83224,1.8329,63399999.0
2005-05-18 14:16:00,1.83305,1.83315,1.83305,1.83315,37000001.0
2005-05-18 14:17:00,1.83323,1.83333,1.83315,1.83333,52200000.0
2005-05-18 14:18:00,1.83323,1.83323,1.83304,1.83305,51300001.0
2005-05-18 14:19:00,1.83305,1.8331,1.83296,1.83307,44500000.0
2005-05-18 14:20:00,1.83296,1.833,1.83289,1.833,21500000.0
2005-05-18 14:21:00,1.83283,1.83301,1.83283,1.83295,44000000.0
2005-05-18 14:22:00,1.83278,1.83278,1.83263,1.8327,82200001.0
2005-05-18 14:23:00,1.83281,1.83296,1.83281,1.83296,67400000.0
2005-05-18 14:24:00,1.83293,1.83301,1.83275,1.83282,63499999.0
2005-05-18 14:25:00,1.83283,1.83296,1.83282,1.83286,72500002.0
2005-05-18 14:26:00,1.83303,1.83309,1.83292,1.83301,124399998.0
2005-05-18 14:27:00,1.83292,1.83293,1.83242,1.83254,38300000.0
2005-05-18 14:28:00,1.83251,1.83274,1.83247,1.83274,89099999.0
2005-05-18 14:29:00,1.8327,1.8327,1.83205,1.83246,19250000.0
2005-05-18 14:30:00,1.83407,1.83427,1.83243,1.83368,113600000.0
2005-05-18 14:31:00,1.83387,1.83387,1.83296,1.83369,115100000.0
2005-05-18 14:32:00,1.8338,1.8338,1.83313,1.83313,91700000.0
2005-05-18 14:33:00,1.83337,1.83375,1.8333,1.8333,50400000.0
2005-05-18 14:34:00,1.83321,1.83362,1.83321,1.83344,53600000.0
2005-05-18 14:35:00,1.83358,1.83372,1.83341,1.83356,84100000.0
2005-05-18 14:36:00,1.83361,1.83398,1.83352,1.83364,63900000.0
2005-05-18 14:37:00,1.83361,1.83364,1.83323,1.83332,150399998.0
2005-05-18 14:38:00,1.83323,1.83337,1.83315,1.83332,66000000.0
2005-05-18 14:39:00,1.83342,1.83381,1.83342,1.83381,62700000.0
2005-05-18 14:40:00,1.83392,1.83421,1.83392,1.8342,21900000.0
2005-05-18 14:41:00,1.83415,1.83424,1.8341,1.83424,33300000.0
2005-05-18 14:42:00,1.83433,1.83499,1.83428,1.83499,26400000.0
2005-05-18 14:43:00,1.83518,1.83609,1.83516,1.83606,63300001.0
2005-05-18 14:44:00,1.83577,1.83577,1.83553,1.83564,41500000.0
2005-05-18 14:45:00,1.83552,1.83557,1.83544,1.83548,52700000.0
2005-05-18 14:46:00,1.83555,1.83556,1.83545,1.83553,109500000.0
2005-05-18 14:47:00,1.83543,1.83568,1.83543,1.83556,70400000.0
2005-05-18 14:48:00,1.83546,1.83556,1.83541,1.83556,76000001.0
2005-05-18 14:49:00,1.83603,1.83625,1.83587,1.83601,66399998.0
2005-05-18 14:50:00,1.83594,1.83701,1.83587,1.83701,89600000.0
2005-05-18 14:51:00,1.83723,1.83748,1.83718,1.83735,73400000.0
2005-05-18 14:52:00,1.83709,1.83709,1.83687,1.83694,29400000.0
2005-05-18 14:53:00,1.83693,1.83708,1.83683,1.83708,28000000.0
2005-05-18 14:54:00,1.83709,1.83736,1.83686,1.83736,33600000.0
2005-05-18 14:55:00,1.83755,1.83787,1.83749,1.83787,45100000.0
2005-05-18 14:56:00,1.83772,1.83774,1.83747,1.83755,54899999.0
2005-05-18 14:57:00,1.83755,1.83766,1.8374,1.8374,116699999.0
2005-05-18 14:58:00,1.83733,1.83746,1.83724,1.83728,75800001.0
2005-05-18 14:59:00,1.83704,1.83723,1.83701,1.83713,82300000.0
2005-05-18 15:00:00,1.83715,1.83724,1.8369,1.83696,56900000.0
2005-05-18 15:01:00,1.83678,1.83702,1.8367,1.83702,72200002.0
2005-05-18 15:02:00,1.83702,1.83715,1.83696,1.83699,80900000.0
2005-05-18 15:03:00,1.83697,1.83707,1.83695,1.83707,46800000.0
2005-05-18 15:04:00,1.83698,1.83705,1.83696,1.83705,69400000.0
2005-05-18 15:05:00,1.83707,1.83722,1.83707,1.83718,47900000.0
2005-05-18 15:06:00,1.83722,1.83735,1.83713,1.83731,71700000.0
2005-05-18 15:07:00,1.83735,1.83755,1.83735,1.83755,58400000.0
2005-05-18 15:08:00,1.83755,1.83764,1.8371,1.83713,71699999.0
2005-05-18 15:09:00,1.83708,1.83708,1.83661,1.83685,154499998.0
2005-05-18 15:10:00,1.83681,1.83683,1.83669,1.83675,70400000.0
2005-05-18 15:11:00,1.83665,1.83673,1.83656,1.83663,90200001.0
2005-05-18 15:12:00,1.83673,1.83682,1.83673,1.83682,29499999.0
2005-05-18 15:13:00,1.83691,1.83691,1.83665,1.8368,70200000.0
2005-05-18 15:14:00,1.83673,1.83673,1.83643,1.83652,93700000.0
2005-05-18 15:15:00,1.83652,1.83659,1.83611,1.83623,84300000.0
2005-05-18 15:16:00,1.83615,1.83623,1.836,1.83604,74900000.0
2005-05-18 15:17:00,1.83582,1.83582,1.83544,1.83544,59900000.0
2005-05-18 15:18:00,1.83542,1.83552,1.8353,1.83544,75000000.0
2005-05-18 15:19:00,1.8353,1.8353,1.83445,1.83452,87599998.0
2005-05-18 15:20:00,1.83443,1.8345,1.83429,1.8344,64699999.0
2005-05-18 15:21:00,1.83448,1.83448,1.8341,1.8342,42999999.0
2005-05-18 15:22:00,1.83408,1.83441,1.83408,1.83441,52500000.0
2005-05-18 15:23:00,1.83437,1.83437,1.83423,1.83429,68300000.0
2005-05-18 15:24:00,1.83447,1.8345,1.8342,1.8342,62900000.0
2005-05-18 15:25:00,1.83423,1.83448,1.83417,1.83442,105200000.0
2005-05-18 15:26:00,1.83432,1.83437,1.83409,1.83414,34900000.0
2005-05-18 15:27:00,1.83408,1.83415,1.83395,1.8341,63100000.0
2005-05-18 15:28:00,1.83418,1.83436,1.83418,1.83436,47599999.0
2005-05-18 15:29:00,1.83435,1.83436,1.83422,1.83435,118700000.0
2005-05-18 15:30:00,1.8343,1.83457,1.8343,1.83444,79600000.0
2005-05-18 15:31:00,1.83449,1.83449,1.83423,1.8344,67400001.0
2005-05-18 15:32:00,1.83435,1.83448,1.83428,1.83428,134899995.0
2005-05-18 15:33:00,1.8342,1.83436,1.8342,1.83436,60400000.0
2005-05-18 15:34:00,1.83427,1.83442,1.83411,1.83442,63400000.0
2005-05-18 15:35:00,1.83445,1.83445,1.83426,1.83441,36700000.0
2005-05-18 15:36:00,1.83413,1.83413,1.83364,1.8337,69899998.0
2005-05-18 15:37:00,1.8337,1.8337,1.83336,1.83336,83799999.0
2005-05-18 15:38:00,1.83305,1.83305,1.83249,1.83263,43600000.0
2005-05-18 15:39:00,1.83257,1.833,1.83251,1.83293,84100001.0
2005-05-18 15:40:00,1.83266,1.83313,1.83266,1.83313,30300000.0
2005-05-18 15:41:00,1.83318,1.83332,1.83316,1.8332,42200000.0
2005-05-18 15:42:00,1.83298,1.8331,1.83296,1.833,72300000.0
2005-05-18 15:43:00,1.83282,1.83308,1.83282,1.83305,44100000.0
2005-05-18 15:44:00,1.83293,1.8332,1.83293,1.8332,82000000.0
2005-05-18 15:45:00,1.83326,1.83352,1.83326,1.83352,77200002.0
2005-05-18 15:46:00,1.83352,1.83361,1.83343,1.83354,59900000.0
2005-05-18 15:47:00,1.83351,1.83355,1.83342,1.83355,89400001.0
2005-05-18 15:48:00,1.8338,1.8338,1.83342,1.83375,124100002.0
2005-05-18 15:49:00,1.83383,1.83383,1.83369,1.83376,50700000.0
2005-05-18 15:50:00,1.83373,1.83373,1.83363,1.83364,27300000.0
2005-05-18 15:51:00,1.83367,1.83396,1.83367,1.83396,65300000.0
2005-05-18 15:52:00,1.8339,1.83394,1.83376,1.83394,73950000.0
2005-05-18 15:53:00,1.83383,1.83389,1.83369,1.83383,59899999.0
2005-05-18 15:54:00,1.83372,1.83379,1.83355,1.83359,82700001.0
2005-05-18 15:55:00,1.8336,1.8336,1.83349,1.8335,107000000.0
2005-05-18 15:56:00,1.83343,1.8335,1.83334,1.83346,59000000.0
2005-05-18 15:57:00,1.83341,1.83347,1.8333,1.83345,130300000.0
2005-05-18 15:58:00,1.83347,1.83362,1.83337,1.83351,24000000.0
2005-05-18 15:59:00,1.83363,1.8337,1.83343,1.83348,72199999.0
2005-05-18 16:00:00,1.83347,1.8335,1.83329,1.83329,51800000.0
2005-05-18 16:01:00,1.83348,1.83355,1.83335,1.8335,68600000.0
2005-05-18 16:02:00,1.8335,1.83374,1.8335,1.83371,22500000.0
2005-05-18 16:03:00,1.83367,1.83392,1.83365,1.83392,63399999.0
2005-05-18 16:04:00,1.83392,1.834,1.83386,1.83395,82400000.0
2005-05-18 16:05:00,1.8339,1.834,1.8339,1.83396,91300002.0
2005-05-18 16:06:00,1.834,1.83408,1.83389,1.83397,98700001.0
2005-05-18 16:07:00,1.83392,1.83408,1.83385,1.83397,70400000.0
2005-05-18 16:08:00,1.83394,1.83409,1.83394,1.83402,47200000.0
2005-05-18 16:09:00,1.83431,1.83463,1.8343,1.83463,118200001.0
2005-05-18 16:10:00,1.83474,1.83491,1.83466,1.83466,82799998.0
2005-05-18 16:11:00,1.83462,1.83468,1.83456,1.83465,93699998.0
2005-05-18 16:12:00,1.83473,1.83498,1.83473,1.83498,40800000.0
2005-05-18 16:13:00,1.83498,1.83547,1.83494,1.83545,86100000.0
2005-05-18 16:14:00,1.83533,1.83533,1.83523,1.83533,37600000.0
2005-05-18 16:15:00,1.83538,1.83542,1.83523,1.83533,72300002.0
2005-05-18 16:16:00,1.83505,1.8352,1.83505,1.8352,21800000.0
2005-05-18 16:17:00,1.83527,1.83527,1.83515,1.83521,63600000.0
2005-05-18 16:18:00,1.83517,1.83518,1.83493,1.83493,92300000.0
2005-05-18 16:19:00,1.83502,1.83522,1.83502,1.83522,29500000.0
2005-05-18 16:20:00,1.83505,1.83518,1.83505,1.83516,57100000.0
2005-05-18 16:21:00,1.83483,1.83489,1.83455,1.83471,51200000.0
2005-05-18 16:22:00,1.83453,1.83453,1.8342,1.83429,83500000.0
2005-05-18 16:23:00,1.83385,1.83413,1.8338,1.83413,51199999.0
2005-05-18 16:24:00,1.8339,1.83399,1.83377,1.83377,70100001.0
2005-05-18 16:25:00,1.83381,1.83385,1.83365,1.83375,75800001.0
2005-05-18 16:26:00,1.83371,1.83386,1.83365,1.83386,50499999.0
2005-05-18 16:27:00,1.83374,1.83379,1.83368,1.83379,75700000.0
2005-05-18 16:28:00,1.83374,1.83395,1.83374,1.83395,32200000.0
2005-05-18 16:29:00,1.83413,1.83418,1.83406,1.83415,98999999.0
2005-05-18 16:30:00,1.83387,1.83387,1.8335,1.83359,64900000.0
2005-05-18 16:31:00,1.83358,1.83372,1.83358,1.8337,96399998.0
2005-05-18 16:32:00,1.83378,1.83378,1.8336,1.8336,74499998.0
2005-05-18 16:33:00,1.83362,1.8339,1.83362,1.83383,34300000.0
2005-05-18 16:34:00,1.8338,1.83392,1.8338,1.83392,104000001.0
2005-05-18 16:35:00,1.83397,1.83397,1.83379,1.83384,27200000.0
2005-05-18 16:36:00,1.83388,1.83417,1.83388,1.83415,38000000.0
2005-05-18 16:37:00,1.83418,1.83418,1.83403,1.83414,70100002.0
2005-05-18 16:38:00,1.8341,1.83417,1.83405,1.83417,75299999.0
2005-05-18 16:39:00,1.83413,1.83419,1.83403,1.83415,100900000.0
2005-05-18 16:40:00,1.83408,1.83408,1.83396,1.83405,60200000.0
2005-05-18 16:41:00,1.83365,1.83401,1.83365,1.83378,76600000.0
2005-05-18 16:42:00,1.83375,1.83388,1.83371,1.83383,49500000.0
2005-05-18 16:43:00,1.83365,1.83368,1.83365,1.83368,25200000.0
2005-05-18 16:44:00,1.83375,1.83376,1.83353,1.83372,71599999.0
2005-05-18 16:45:00,1.83369,1.83369,1.83363,1.83363,30200000.0
2005-05-18 16:46:00,1.83374,1.83395,1.83364,1.83395,55050000.0
2005-05-18 16:47:00,1.83398,1.83432,1.83395,1.83432,95200000.0
2005-05-18 16:48:00,1.83445,1.83456,1.83435,1.83451,42000000.0
2005-05-18 16:49:00,1.83466,1.83488,1.83441,1.83488,86499999.0
2005-05-18 16:50:00,1.83462,1.83501,1.83407,1.83501,53600001.0
2005-05-18 16:51:00,1.83512,1.83512,1.83416,1.83472,54146994.0
2005-05-18 16:52:00,1.8347,1.8347,1.83457,1.83458,41899999.0
2005-05-18 16:53:00,1.83452,1.83554,1.83452,1.83554,68199998.0
2005-05-18 16:54:00,1.83544,1.83553,1.83524,1.83531,121699999.0
2005-05-18 16:55:00,1.83549,1.8355,1.83537,1.83538,97100001.0
2005-05-18 16:56:00,1.83517,1.83521,1.83483,1.83518,34900000.0
2005-05-18 16:57:00,1.83523,1.83523,1.83479,1.8348,69600000.0
2005-05-18 16:58:00,1.83453,1.83466,1.83445,1.8346,55900001.0
2005-05-18 16:59:00,1.83441,1.83441,1.83386,1.83414,122400001.0
2005-05-18 17:00:00,1.83405,1.83463,1.83401,1.83463,86800000.0
2005-05-18 17:01:00,1.83466,1.83466,1.83454,1.8346,91999998.0
2005-05-18 17:02:00,1.83461,1.83461,1.83435,1.83449,84399998.0
2005-05-18 17:03:00,1.83448,1.83483,1.83446,1.83483,43800000.0
2005-05-18 17:04:00,1.83469,1.83534,1.83469,1.83532,67400000.0
2005-05-18 17:05:00,1.83552,1.83572,1.83531,1.83568,90900000.0
2005-05-18 17:06:00,1.8358,1.8358,1.8356,1.83567,87400000.0
2005-05-18 17:07:00,1.83565,1.83578,1.83564,1.83578,37599999.0
2005-05-18 17:08:00,1.83568,1.83573,1.83564,1.83573,27800000.0
2005-05-18 17:09:00,1.83571,1.83597,1.83571,1.83593,28200000.0
2005-05-18 17:10:00,1.83582,1.83594,1.83574,1.8358,53600000.0
2005-05-18 17:11:00,1.83566,1.83566,1.83534,1.83565,50200000.0
2005-05-18 17:12:00,1.83556,1.83558,1.83539,1.83558,80499998.0
2005-05-18 17:13:00,1.83553,1.83553,1.83532,1.83538,58900001.0
2005-05-18 17:14:00,1.83563,1.83563,1.83549,1.83555,30000000.0
2005-05-18 17:15:00,1.83548,1.83553,1.83535,1.83535,83099999.0
2005-05-18 17:16:00,1.83537,1.83555,1.83537,1.83546,61399999.0
2005-05-18 17:17:00,1.83543,1.83551,1.83534,1.83546,35400000.0
2005-05-18 17:18:00,1.83563,1.8357,1.83563,1.83567,69699999.0
2005-05-18 17:19:00,1.83554,1.83574,1.83554,1.83573,58400000.0
2005-05-18 17:20:00,1.83575,1.83595,1.83568,1.83595,117200002.0
2005-05-18 17:21:00,1.83607,1.83618,1.83597,1.83618,43700001.0
2005-05-18 17:22:00,1.83622,1.83637,1.83622,1.83637,56699998.0
2005-05-18 17:23:00,1.83625,1.83625,1.83615,1.83618,58899999.0
2005-05-18 17:24:00,1.83608,1.83608,1.83578,1.8358,79800001.0
2005-05-18 17:25:00,1.83593,1.83615,1.83581,1.83615,47400000.0
2005-05-18 17:26:00,1.83612,1.83613,1.836,1.8361,38000000.0
2005-05-18 17:27:00,1.83608,1.83626,1.83592,1.8362,99599999.0
2005-05-18 17:28:00,1.83619,1.83626,1.83597,1.8361,111000000.0
2005-05-18 17:29:00,1.8361,1.8361,1.83595,1.83595,33999999.0
2005-05-18 17:30:00,1.83597,1.83614,1.83592,1.83614,163599998.0
2005-05-18 17:31:00,1.83602,1.83613,1.83602,1.83613,17000000.0
2005-05-18 17:32:00,1.83618,1.83629,1.83616,1.83627,56549999.0
2005-05-18 17:33:00,1.8363,1.8363,1.83602,1.8361,45800000.0
2005-05-18 17:34:00,1.83613,1.83616,1.83606,1.83612,66900001.0
2005-05-18 17:35:00,1.8361,1.83616,1.83596,1.83613,28300000.0
2005-05-18 17:36:00,1.8362,1.83653,1.83602,1.83653,42500000.0
2005-05-18 17:37:00,1.83655,1.83661,1.83649,1.83654,53200001.0
2005-05-18 17:38:00,1.83635,1.83673,1.83619,1.83673,66199998.0
2005-05-18 17:39:00,1.83673,1.83721,1.8366,1.83716,62600001.0
2005-05-18 17:40:00,1.83762,1.83802,1.83752,1.83802,44100000.0
2005-05-18 17:41:00,1.838,1.83802,1.83747,1.83747,87800001.0
2005-05-18 17:42:00,1.83717,1.83759,1.83717,1.83759,26400000.0
2005-05-18 17:43:00,1.83778,1.83786,1.83766,1.83775,50600000.0
2005-05-18 17:44:00,1.83773,1.83813,1.83764,1.83813,15800000.0
2005-05-18 17:45:00,1.83835,1.83881,1.83835,1.83881,105299998.0
2005-05-18 17:46:00,1.83884,1.83889,1.83855,1.83871,115900002.0
2005-05-18 17:47:00,1.8383,1.83848,1.8382,1.83822,78600001.0
2005-05-18 17:48:00,1.83808,1.83824,1.83808,1.83811,62600000.0
2005-05-18 17:49:00,1.8382,1.8382,1.83752,1.83797,55500000.0
2005-05-18 17:50:00,1.83798,1.83816,1.83787,1.8381,104100000.0
2005-05-18 17:51:00,1.83817,1.8383,1.83789,1.83789,69800001.0
2005-05-18 17:52:00,1.83788,1.83788,1.83742,1.83759,53000001.0
2005-05-18 17:53:00,1.83732,1.83752,1.83732,1.83733,73100001.0
2005-05-18 17:54:00,1.83728,1.83758,1.83725,1.83758,50200001.0
2005-05-18 17:55:00,1.83763,1.83785,1.83759,1.83767,133499998.0
2005-05-18 17:56:00,1.83752,1.83786,1.83745,1.83786,51000000.0
2005-05-18 17:57:00,1.8378,1.83785,1.8378,1.8378,65500000.0
2005-05-18 17:58:00,1.83795,1.83799,1.83755,1.83758,56099999.0
2005-05-18 17:59:00,1.83775,1.83781,1.8376,1.83772,92699999.0
2005-05-18 18:00:00,1.83785,1.83785,1.83774,1.83774,34900000.0
2005-05-18 18:01:00,1.83778,1.83779,1.83755,1.83775,912400004.0
2005-05-18 18:02:00,1.83764,1.8377,1.83744,1.83749,1202100003.0
2005-05-18 18:03:00,1.83751,1.83751,1.83709,1.83718,1138500007.0
2005-05-18 18:04:00,1.83739,1.83739,1.83708,1.83735,835399993.0
2005-05-18 18:05:00,1.83742,1.83751,1.83725,1.83725,1040899999.0
2005-05-18 18:06:00,1.83706,1.83708,1.8367,1.8367,843800001.0
2005-05-18 18:07:00,1.83683,1.83687,1.83654,1.83654,1347399995.0
2005-05-18 18:08:00,1.83651,1.83651,1.83601,1.83622,1364600004.0
2005-05-18 18:09:00,1.83609,1.83627,1.83554,1.83613,513799999.0
2005-05-18 18:10:00,1.836,1.83608,1.83565,1.83569,748299999.0
2005-05-18 18:11:00,1.83575,1.83594,1.83558,1.8359,561300001.0
2005-05-18 18:12:00,1.83597,1.83614,1.83597,1.83604,711699997.0
2005-05-18 18:13:00,1.8361,1.83648,1.83597,1.83612,697199996.0
2005-05-18 18:14:00,1.83611,1.83624,1.83609,1.83619,802499998.0
2005-05-18 18:15:00,1.83623,1.83623,1.83605,1.8361,860300002.0
2005-05-18 18:16:00,1.83617,1.83624,1.8361,1.83624,822399995.0
2005-05-18 18:17:00,1.8363,1.83659,1.8363,1.83655,395299998.0
2005-05-18 18:18:00,1.83673,1.83686,1.83659,1.83686,640900000.0
2005-05-18 18:19:00,1.83682,1.83682,1.8365,1.8365,595500002.0
2005-05-18 18:20:00,1.83657,1.83657,1.8364,1.83647,513100000.0
2005-05-18 18:21:00,1.83643,1.83643,1.83616,1.83632,849596997.0
2005-05-18 18:22:00,1.83625,1.83645,1.83625,1.83645,609899995.0
2005-05-18 18:23:00,1.83645,1.83645,1.836,1.83635,969200005.0
2005-05-18 18:24:00,1.83643,1.83643,1.83622,1.8363,791699998.0
2005-05-18 18:25:00,1.83628,1.83638,1.83591,1.83623,769199999.0
2005-05-18 18:26:00,1.83622,1.83632,1.83604,1.83623,509699999.0
2005-05-18 18:27:00,1.83624,1.83625,1.8361,1.83625,635500002.0
2005-05-18 18:28:00,1.83625,1.83628,1.83618,1.83625,377999999.0
2005-05-18 18:29:00,1.83629,1.83643,1.83625,1.83643,698650000.0
2005-05-18 18:30:00,1.83643,1.83643,1.83631,1.83637,760350002.0
2005-05-18 18:31:00,1.83638,1.83642,1.83628,1.83637,449099998.0
2005-05-18 18:32:00,1.83642,1.83646,1.83633,1.8364,358499999.0
2005-05-18 18:33:00,1.83642,1.83657,1.83642,1.83647,723400003.0
2005-05-18 18:34:00,1.83652,1.83667,1.83646,1.83655,665000005.0
2005-05-18 18:35:00,1.83653,1.83659,1.83634,1.83648,421000000.0
2005-05-18 18:36:00,1.83653,1.83661,1.83637,1.83661,102900000.0
2005-05-18 18:37:00,1.83656,1.83691,1.83649,1.83681,92100001.0
2005-05-18 18:38:00,1.83681,1.83681,1.83644,1.83657,175800001.0
2005-05-18 18:39:00,1.83657,1.83657,1.83624,1.83645,206999999.0
2005-05-18 18:40:00,1.83643,1.83657,1.83633,1.83656,396699999.0
2005-05-18 18:41:00,1.83662,1.83701,1.8366,1.83662,285200001.0
2005-05-18 18:42:00,1.83663,1.83663,1.83649,1.8366,111300000.0
2005-05-18 18:43:00,1.83669,1.8368,1.8366,1.8368,78800001.0
2005-05-18 18:44:00,1.8369,1.83717,1.83689,1.83715,497799993.0
2005-05-18 18:45:00,1.83723,1.83767,1.83723,1.83767,166199999.0
2005-05-18 18:46:00,1.83775,1.83779,1.83753,1.83753,154500001.0
2005-05-18 18:47:00,1.83731,1.83774,1.83699,1.83774,170199999.0
2005-05-18 18:48:00,1.83772,1.83772,1.83751,1.83759,331699997.0
2005-05-18 18:49:00,1.83772,1.83782,1.83762,1.83762,59800000.0
2005-05-18 18:50:00,1.83762,1.83822,1.83713,1.83803,234800000.0
2005-05-18 18:51:00,1.83812,1.83836,1.8374,1.83813,465300000.0
2005-05-18 18:52:00,1.83799,1.83799,1.83733,1.8374,512900004.0
2005-05-18 18:53:00,1.8373,1.8374,1.83708,1.83733,494200001.0
2005-05-18 18:54:00,1.83739,1.83766,1.83739,1.83754,218000001.0
2005-05-18 18:55:00,1.83775,1.83811,1.8377,1.838,618699997.0
2005-05-18 18:56:00,1.83808,1.83808,1.83788,1.8379,175599999.0
2005-05-18 18:57:00,1.83779,1.83783,1.83744,1.8376,437700005.0
2005-05-18 18:58:00,1.83752,1.8378,1.83752,1.83756,688799995.0
2005-05-18 18:59:00,1.83781,1.83794,1.83759,1.83794,380800000.0
2005-05-18 19:00:00,1.83805,1.83821,1.83805,1.8381,264299999.0
2005-05-18 19:01:00,1.83803,1.83812,1.83773,1.83812,79200000.0
2005-05-18 19:02:00,1.83809,1.83816,1.83797,1.83806,363199999.0
2005-05-18 19:03:00,1.83812,1.83821,1.83804,1.83808,596499997.0
2005-05-18 19:04:00,1.83829,1.83879,1.83825,1.83871,263749998.0
2005-05-18 19:05:00,1.83864,1.83967,1.83861,1.83909,142200002.0
2005-05-18 19:06:00,1.83932,1.83988,1.83932,1.83988,611300004.0
2005-05-18 19:07:00,1.8399,1.8399,1.83939,1.83957,320250000.0
2005-05-18 19:08:00,1.83933,1.83947,1.83884,1.83925,525700000.0
2005-05-18 19:09:00,1.83923,1.83929,1.839,1.83925,314000001.0
2005-05-18 19:10:00,1.83922,1.83927,1.83912,1.83917,308049999.0
2005-05-18 19:11:00,1.83937,1.83937,1.83924,1.83935,157499998.0
2005-05-18 19:12:00,1.83952,1.83977,1.83936,1.83977,214600000.0
2005-05-18 19:13:00,1.83987,1.83999,1.83975,1.83994,397800003.0
2005-05-18 19:14:00,1.83975,1.83985,1.83929,1.83949,217700002.0
2005-05-18 19:15:00,1.83939,1.83945,1.83925,1.8393,472599997.0
2005-05-18 19:16:00,1.83935,1.83964,1.83935,1.8395,142500001.0
2005-05-18 19:17:00,1.83943,1.83952,1.83943,1.83952,195099999.0
2005-05-18 19:18:00,1.83953,1.83969,1.8393,1.83946,212099999.0
2005-05-18 19:19:00,1.83937,1.8394,1.83919,1.83935,414099996.0
2005-05-18 19:20:00,1.83938,1.83941,1.83927,1.83931,337199999.0
2005-05-18 19:21:00,1.83927,1.83927,1.83903,1.83903,351200001.0
2005-05-18 19:22:00,1.83907,1.83911,1.83875,1.83905,256999998.0
2005-05-18 19:23:00,1.83898,1.83912,1.83895,1.83912,346400000.0
2005-05-18 19:24:00,1.83924,1.83953,1.83912,1.83951,142299998.0
2005-05-18 19:25:00,1.83953,1.84012,1.83952,1.84012,154200000.0
2005-05-18 19:26:00,1.83998,1.83998,1.83953,1.83965,342700001.0
2005-05-18 19:27:00,1.83956,1.83956,1.83849,1.83924,542699994.0
2005-05-18 19:28:00,1.83921,1.83921,1.8384,1.83913,354100001.0
2005-05-18 19:29:00,1.83905,1.83905,1.83839,1.83888,280400001.0
2005-05-18 19:30:00,1.83892,1.83916,1.83887,1.839,566700000.0
2005-05-18 19:31:00,1.83902,1.83902,1.83862,1.83891,217700002.0
2005-05-18 19:32:00,1.83894,1.83894,1.83876,1.83878,358099995.0
2005-05-18 19:33:00,1.83877,1.83884,1.83864,1.83884,287699997.0
2005-05-18 19:34:00,1.83875,1.83875,1.83802,1.83849,200100001.0
2005-05-18 19:35:00,1.83842,1.8386,1.83838,1.83848,385499997.0
2005-05-18 19:36:00,1.83856,1.83859,1.83836,1.8385,327999995.0
2005-05-18 19:37:00,1.83842,1.83842,1.83803,1.8383,320200001.0
2005-05-18 19:38:00,1.83811,1.83819,1.83798,1.838,86100000.0
2005-05-18 19:39:00,1.83815,1.83841,1.83806,1.83816,151099997.0
2005-05-18 19:40:00,1.83814,1.8383,1.83814,1.8382,294300001.0
2005-05-18 19:41:00,1.8382,1.83824,1.83813,1.83819,331400000.0
2005-05-18 19:42:00,1.83819,1.83822,1.83812,1.83818,254699998.0
2005-05-18 19:43:00,1.83815,1.83815,1.8381,1.8381,115799999.0
2005-05-18 19:44:00,1.83806,1.83806,1.83785,1.83792,328500000.0
2005-05-18 19:45:00,1.8379,1.83795,1.83785,1.83795,183900000.0
2005-05-18 19:46:00,1.83791,1.83791,1.83765,1.83778,210600002.0
2005-05-18 19:47:00,1.83774,1.838,1.83774,1.83787,135199999.0
2005-05-18 19:48:00,1.83805,1.83805,1.83781,1.8379,148300001.0
2005-05-18 19:49:00,1.83806,1.83807,1.83796,1.83805,222299999.0
2005-05-18 19:50:00,1.83805,1.83813,1.83796,1.83809,330800001.0
2005-05-18 19:51:00,1.83793,1.83822,1.83793,1.83822,352599997.0
2005-05-18 19:52:00,1.83822,1.83822,1.83794,1.83794,108000000.0
2005-05-18 19:53:00,1.83798,1.83812,1.83798,1.83812,72699999.0
2005-05-18 19:54:00,1.83815,1.83815,1.83796,1.83807,205799998.0
2005-05-18 19:55:00,1.83806,1.83816,1.83806,1.83812,56900000.0
2005-05-18 19:56:00,1.83812,1.83833,1.83812,1.83833,314099997.0
2005-05-18 19:57:00,1.8383,1.83872,1.83812,1.83856,428299998.0
2005-05-18 19:58:00,1.83877,1.83894,1.83818,1.83874,355600000.0
2005-05-18 19:59:00,1.8389,1.83929,1.8389,1.83921,248899999.0
2005-05-18 20:00:00,1.83895,1.83927,1.83814,1.83927,189399998.0
2005-05-18 20:01:00,1.83923,1.83932,1.83913,1.83932,170400000.0
2005-05-18 20:02:00,1.83932,1.83932,1.83912,1.83912,92599999.0
2005-05-18 20:03:00,1.83903,1.83903,1.83822,1.8389,69600000.0
2005-05-18 20:04:00,1.83848,1.83883,1.83848,1.83883,191699998.0
2005-05-18 20:05:00,1.83882,1.83893,1.83848,1.83848,224900000.0
2005-05-18 20:06:00,1.83858,1.83876,1.83842,1.83859,186800000.0
2005-05-18 20:07:00,1.83857,1.83859,1.83847,1.8385,64500000.0
2005-05-18 20:08:00,1.83855,1.83862,1.83842,1.83847,295899999.0
2005-05-18 20:09:00,1.83839,1.83858,1.83839,1.83848,139300000.0
2005-05-18 20:10:00,1.83841,1.83852,1.83814,1.83814,121700000.0
2005-05-18 20:11:00,1.83817,1.83833,1.83817,1.83833,60000001.0
2005-05-18 20:12:00,1.83832,1.83855,1.83827,1.83855,508799997.0
2005-05-18 20:13:00,1.83812,1.83854,1.83812,1.83831,131400000.0
2005-05-18 20:14:00,1.83841,1.83857,1.83818,1.83855,149000000.0
2005-05-18 20:15:00,1.83851,1.83861,1.83849,1.83858,426900000.0
2005-05-18 20:16:00,1.83859,1.83875,1.83859,1.83874,187000002.0
2005-05-18 20:17:00,1.83875,1.83878,1.8387,1.8387,90000000.0
2005-05-18 20:18:00,1.83872,1.83879,1.83872,1.83878,185900000.0
2005-05-18 20:19:00,1.8388,1.8388,1.83869,1.83875,121500000.0
2005-05-18 20:20:00,1.83871,1.83886,1.8387,1.83879,316999998.0
2005-05-18 20:21:00,1.83882,1.83898,1.83882,1.8389,155099998.0
2005-05-18 20:22:00,1.83895,1.83909,1.83879,1.83896,77100000.0
2005-05-18 20:23:00,1.83881,1.83906,1.83876,1.83902,361599998.0
2005-05-18 20:24:00,1.83904,1.83915,1.83894,1.83915,81300000.0
2005-05-18 20:25:00,1.83899,1.83921,1.83881,1.83895,565400003.0
2005-05-18 20:26:00,1.83883,1.839,1.83883,1.83898,550399996.0
2005-05-18 20:27:00,1.83903,1.83905,1.83891,1.83905,281899998.0
2005-05-18 20:28:00,1.839,1.83919,1.83895,1.83907,326499995.0
2005-05-18 20:29:00,1.8392,1.8392,1.83892,1.83892,189600001.0
2005-05-18 20:30:00,1.83895,1.8392,1.83895,1.8392,816749996.0
2005-05-18 20:31:00,1.83918,1.83928,1.83916,1.83928,723170000.0
2005-05-18 20:32:00,1.83932,1.83946,1.8393,1.83937,670399997.0
2005-05-18 20:33:00,1.83926,1.83975,1.83925,1.83975,248000000.0
2005-05-18 20:34:00,1.83995,1.83995,1.83976,1.8398,154700000.0
2005-05-18 20:35:00,1.83968,1.83985,1.83968,1.83977,94700001.0
2005-05-18 20:36:00,1.8399,1.84003,1.83983,1.83999,268299997.0
2005-05-18 20:37:00,1.83997,1.84009,1.83979,1.83979,98300000.0
2005-05-18 20:38:00,1.83979,1.83987,1.8397,1.83978,331200002.0
2005-05-18 20:39:00,1.8399,1.84025,1.83974,1.84025,230350000.0
2005-05-18 20:40:00,1.83997,1.84007,1.83972,1.84007,171700000.0
2005-05-18 20:41:00,1.84001,1.84001,1.83963,1.83977,199000001.0
2005-05-18 20:42:00,1.83973,1.84002,1.83973,1.83992,117500003.0
2005-05-18 20:43:00,1.83995,1.84011,1.83978,1.84011,203200000.0
2005-05-18 20:44:00,1.84016,1.84016,1.83996,1.84006,397450002.0
2005-05-18 20:45:00,1.84005,1.84013,1.83997,1.84013,108200001.0
2005-05-18 20:46:00,1.84015,1.84015,1.84008,1.84013,126200000.0
2005-05-18 20:47:00,1.84001,1.84008,1.83991,1.84005,405800001.0
2005-05-18 20:48:00,1.8401,1.84023,1.83996,1.84023,180100000.0
2005-05-18 20:49:00,1.84018,1.84043,1.84009,1.84043,121200001.0
2005-05-18 20:50:00,1.84006,1.84033,1.84003,1.84033,238796994.0
2005-05-18 20:51:00,1.84019,1.84038,1.84019,1.84038,377600001.0
2005-05-18 20:52:00,1.84035,1.8405,1.84035,1.84038,231399999.0
2005-05-18 20:53:00,1.84035,1.84047,1.84011,1.84012,659899998.0
2005-05-18 20:54:00,1.8404,1.84047,1.84036,1.84037,385549997.0
2005-05-18 20:55:00,1.8404,1.84047,1.84036,1.8404,267900000.0
2005-05-18 20:56:00,1.8405,1.84055,1.84047,1.8405,447099999.0
2005-05-18 20:57:00,1.84048,1.84048,1.84034,1.84036,677600001.0
2005-05-18 20:58:00,1.8403,1.8403,1.83995,1.84018,197700001.0
2005-05-18 20:59:00,1.84012,1.84012,1.83975,1.83975,658300004.0
2005-05-18 21:00:00,1.83965,1.83995,1.83964,1.83985,421199998.0
2005-05-18 21:01:00,1.83977,1.83989,1.83971,1.83973,443800000.0
2005-05-18 21:02:00,1.83968,1.83974,1.8396,1.83974,171100000.0
2005-05-18 21:03:00,1.83973,1.83994,1.83973,1.8398,170400001.0
2005-05-18 21:04:00,1.84,1.84009,1.83981,1.84009,217400003.0
2005-05-18 21:05:00,1.84008,1.84008,1.83984,1.84,194800001.0
2005-05-18 21:06:00,1.83998,1.84007,1.83993,1.84,156899999.0
2005-05-18 21:07:00,1.84,1.84005,1.83995,1.84005,50000000.0
2005-05-18 21:08:00,1.84013,1.8402,1.84006,1.8402,41100000.0
2005-05-18 21:09:00,1.84015,1.84025,1.84015,1.8402,167200000.0
2005-05-18 21:10:00,1.84025,1.84025,1.84025,1.84025,101600001.0
2005-05-18 21:11:00,1.84012,1.84028,1.84011,1.84015,149899998.0
2005-05-18 21:12:00,1.84033,1.84033,1.84016,1.84017,102499999.0
2005-05-18 21:13:00,1.84008,1.8401,1.83997,1.83999,183749997.0
2005-05-18 21:14:00,1.84002,1.84012,1.83998,1.8401,391799996.0
2005-05-18 21:15:00,1.84013,1.84013,1.83997,1.84011,283500000.0
2005-05-18 21:16:00,1.83998,1.83998,1.83976,1.8398,60599999.0
2005-05-18 21:17:00,1.83982,1.83988,1.83976,1.83985,192400000.0
2005-05-18 21:18:00,1.83978,1.83978,1.83972,1.83977,70700000.0
2005-05-18 21:19:00,1.83985,1.83988,1.8398,1.83985,118600000.0
2005-05-18 21:20:00,1.8397,1.83975,1.83965,1.83972,270700003.0
2005-05-18 21:21:00,1.83972,1.83982,1.83971,1.83975,219399999.0
2005-05-18 21:22:00,1.83982,1.83982,1.83971,1.83971,200099999.0
2005-05-18 21:23:00,1.83977,1.84009,1.83975,1.84009,72300000.0
2005-05-18 21:24:00,1.84002,1.84009,1.84001,1.84001,167100001.0
2005-05-18 21:25:00,1.84007,1.84007,1.83997,1.84005,171300002.0
2005-05-18 21:26:00,1.83996,1.84016,1.83991,1.84006,134900001.0
2005-05-18 21:27:00,1.8401,1.84015,1.8401,1.8401,136600003.0
2005-05-18 21:28:00,1.84012,1.84018,1.84009,1.84018,211599998.0
2005-05-18 21:29:00,1.84016,1.84028,1.84016,1.84024,132199998.0
2005-05-18 21:30:00,1.84018,1.84028,1.84014,1.84027,48500000.0
2005-05-18 21:31:00,1.84033,1.84033,1.84024,1.84027,24800000.0
2005-05-18 21:32:00,1.84031,1.84043,1.84021,1.84028,256899998.0
2005-05-18 21:33:00,1.84025,1.84028,1.84017,1.84023,222899999.0
2005-05-18 21:34:00,1.84025,1.84025,1.84015,1.84015,142900000.0
2005-05-18 21:35:00,1.8402,1.8402,1.84015,1.84015,55300001.0
2005-05-18 21:36:00,1.84016,1.84024,1.84008,1.84008,87400000.0
2005-05-18 21:37:00,1.84006,1.84012,1.83999,1.84012,277399998.0
2005-05-18 21:38:00,1.84011,1.84013,1.84,1.84,116200000.0
2005-05-18 21:39:00,1.84006,1.84006,1.83996,1.83996,25300000.0
2005-05-18 21:40:00,1.84005,1.84006,1.83992,1.84005,149500000.0
2005-05-18 21:41:00,1.84012,1.84014,1.84,1.84012,93400001.0
2005-05-18 21:42:00,1.84013,1.84018,1.84012,1.84018,97600000.0
2005-05-18 21:43:00,1.84015,1.84032,1.8401,1.84032,135800000.0
2005-05-18 21:44:00,1.84035,1.84042,1.84029,1.84033,97800002.0
2005-05-18 21:45:00,1.84033,1.84043,1.84033,1.84043,52400000.0
2005-05-18 21:46:00,1.84033,1.84034,1.84027,1.84034,98100001.0
2005-05-18 21:47:00,1.84035,1.84045,1.84029,1.84041,146100002.0
2005-05-18 21:48:00,1.8404,1.84048,1.8404,1.84048,160900000.0
2005-05-18 21:49:00,1.84043,1.84058,1.84043,1.84049,168800003.0
2005-05-18 21:50:00,1.8405,1.84053,1.8405,1.84053,12500000.0
2005-05-18 21:51:00,1.84055,1.84057,1.84049,1.84055,152300001.0
2005-05-18 21:52:00,1.8405,1.84055,1.84046,1.84054,42600000.0
2005-05-18 21:53:00,1.8405,1.8405,1.84041,1.84047,29600000.0
2005-05-18 21:54:00,1.84053,1.84053,1.84043,1.84043,102899998.0
2005-05-18 21:55:00,1.84055,1.84064,1.84044,1.84051,245499998.0
2005-05-18 21:56:00,1.8405,1.84062,1.8405,1.84062,58900000.0
2005-05-18 21:57:00,1.84063,1.84063,1.8405,1.8405,96100001.0
2005-05-18 21:58:00,1.84052,1.84058,1.84052,1.84058,75600000.0
2005-05-18 21:59:00,1.8407,1.84079,1.84055,1.84055,411700001.0
2005-05-18 22:00:00,1.84071,1.84076,1.84064,1.84069,130500000.0
2005-05-18 22:01:00,1.84068,1.84068,1.84044,1.84048,99599998.0
2005-05-18 22:02:00,1.84045,1.84045,1.84034,1.84045,316700002.0
2005-05-18 22:03:00,1.8406,1.84076,1.8405,1.84076,110300001.0
2005-05-18 22:04:00,1.84074,1.84079,1.84046,1.84062,314599999.0
2005-05-18 22:05:00,1.84069,1.84069,1.84055,1.84062,131700000.0
2005-05-18 22:06:00,1.84048,1.84053,1.84045,1.84048,45300000.0
2005-05-18 22:07:00,1.8405,1.8406,1.84039,1.84054,49600000.0
2005-05-18 22:08:00,1.8405,1.8405,1.84039,1.84039,42500000.0
2005-05-18 22:09:00,1.84038,1.84044,1.84036,1.84039,84399999.0
2005-05-18 22:10:00,1.84037,1.8404,1.84035,1.8404,37100000.0
2005-05-18 22:11:00,1.84035,1.84041,1.84022,1.84038,48000000.0
2005-05-18 22:12:00,1.84043,1.8405,1.8404,1.84046,209999999.0
2005-05-18 22:13:00,1.84048,1.84048,1.8403,1.84039,87299999.0
2005-05-18 22:14:00,1.84038,1.84052,1.84037,1.84047,100000001.0
2005-05-18 22:15:00,1.84043,1.84043,1.84018,1.84032,253770002.0
2005-05-18 22:16:00,1.84034,1.84043,1.84031,1.84039,267600000.0
2005-05-18 22:17:00,1.84037,1.84042,1.84023,1.84042,39599999.0
2005-05-18 22:18:00,1.8405,1.84054,1.84044,1.84045,126000002.0
2005-05-18 22:19:00,1.84054,1.84059,1.84042,1.84059,51100000.0
2005-05-18 22:20:00,1.84058,1.84065,1.84052,1.84065,115399999.0
2005-05-18 22:21:00,1.8407,1.84072,1.84058,1.84072,83100000.0
2005-05-18 22:22:00,1.84075,1.84081,1.84073,1.84074,108500000.0
2005-05-18 22:23:00,1.84075,1.84085,1.84068,1.84068,96200000.0
2005-05-18 22:24:00,1.8407,1.8408,1.84068,1.84075,46200000.0
2005-05-18 22:25:00,1.84084,1.84084,1.84071,1.84079,81700000.0
2005-05-18 22:26:00,1.8408,1.84085,1.8408,1.84085,69300001.0
2005-05-18 22:27:00,1.84082,1.84089,1.84063,1.84069,59100000.0
2005-05-18 22:28:00,1.8408,1.8408,1.84052,1.84052,80300000.0
2005-05-18 22:29:00,1.84055,1.84084,1.84055,1.84055,189600001.0
2005-05-18 22:30:00,1.84055,1.84061,1.8405,1.84052,72300000.0
2005-05-18 22:31:00,1.84058,1.84061,1.84052,1.84054,66899999.0
2005-05-18 22:32:00,1.84063,1.84077,1.84054,1.84075,224999998.0
2005-05-18 22:33:00,1.84062,1.84062,1.84038,1.84038,132500002.0
2005-05-18 22:34:00,1.84038,1.84052,1.84035,1.84038,145100001.0
2005-05-18 22:35:00,1.84052,1.84058,1.84047,1.84047,70700000.0
2005-05-18 22:36:00,1.84054,1.84064,1.84049,1.8406,83300000.0
2005-05-18 22:37:00,1.84067,1.84074,1.84053,1.84058,150199999.0
2005-05-18 22:38:00,1.84053,1.84061,1.84053,1.84059,56300000.0
2005-05-18 22:39:00,1.8406,1.8406,1.8406,1.8406,65500001.0
2005-05-18 22:40:00,1.84056,1.84056,1.84042,1.8405,93200001.0
2005-05-18 22:41:00,1.8405,1.84057,1.8405,1.84057,179200001.0
2005-05-18 22:42:00,1.84055,1.84055,1.84045,1.84055,40900000.0
2005-05-18 22:43:00,1.84041,1.84041,1.84026,1.84041,132500000.0
2005-05-18 22:44:00,1.84052,1.84052,1.8404,1.8404,184899999.0
2005-05-18 22:45:00,1.8405,1.84053,1.84043,1.84053,69300000.0
2005-05-18 22:46:00,1.84047,1.84047,1.84035,1.84043,91500002.0
2005-05-18 22:47:00,1.8406,1.8406,1.84036,1.8405,98700001.0
2005-05-18 22:48:00,1.84054,1.84062,1.84051,1.84051,14700000.0
2005-05-18 22:49:00,1.84054,1.84057,1.84047,1.84047,70500000.0
2005-05-18 22:50:00,1.84057,1.84069,1.84053,1.84059,37200000.0
2005-05-18 22:51:00,1.84072,1.84072,1.84055,1.8406,66700001.0
2005-05-18 22:52:00,1.84053,1.84053,1.84036,1.84048,72899999.0
2005-05-18 22:53:00,1.84045,1.8405,1.84022,1.84043,90999999.0
2005-05-18 22:54:00,1.8402,1.8402,1.83999,1.8401,71700000.0
2005-05-18 22:55:00,1.84003,1.84017,1.83999,1.84017,89699999.0
2005-05-18 22:56:00,1.84011,1.84011,1.83993,1.83993,40000000.0
2005-05-18 22:57:00,1.84003,1.84003,1.83997,1.83997,14300000.0
2005-05-18 22:58:00,1.84001,1.84018,1.84001,1.84004,94300002.0
2005-05-18 22:59:00,1.84005,1.84005,1.83984,1.83988,122800000.0
2005-05-18 23:00:00,1.83984,1.83984,1.83974,1.83976,47099999.0
2005-05-18 23:01:00,1.84003,1.84017,1.83993,1.83993,46100000.0
2005-05-18 23:02:00,1.84001,1.84013,1.83994,1.83994,47800000.0
2005-05-18 23:03:00,1.84,1.84031,1.83995,1.84026,126999999.0
2005-05-18 23:04:00,1.84011,1.84016,1.83991,1.84009,78800000.0
2005-05-18 23:05:00,1.83991,1.83991,1.83976,1.8399,91699997.0
2005-05-18 23:06:00,1.84004,1.8401,1.83987,1.83997,113299999.0
2005-05-18 23:07:00,1.83978,1.84002,1.83954,1.83969,74700001.0
2005-05-18 23:08:00,1.83945,1.83954,1.8393,1.83938,47400000.0
2005-05-18 23:09:00,1.83952,1.83969,1.8395,1.83951,60700000.0
2005-05-18 23:10:00,1.83928,1.8397,1.83927,1.8396,73300000.0
2005-05-18 23:11:00,1.83945,1.83967,1.83932,1.83956,66900000.0
2005-05-18 23:12:00,1.83957,1.8397,1.83926,1.83926,57900000.0
2005-05-18 23:13:00,1.83939,1.83972,1.83939,1.83972,96600002.0
2005-05-18 23:14:00,1.83946,1.83959,1.83937,1.83955,101300000.0
2005-05-18 23:15:00,1.83957,1.83966,1.83934,1.83944,68000000.0
2005-05-18 23:16:00,1.83948,1.83959,1.83933,1.83959,70099999.0
2005-05-18 23:17:00,1.83953,1.83969,1.83942,1.83969,34900000.0
2005-05-18 23:18:00,1.83965,1.83976,1.8394,1.8396,69600000.0
2005-05-18 23:19:00,1.83953,1.83981,1.83942,1.8397,57700000.0
2005-05-18 23:20:00,1.83962,1.83976,1.83949,1.83952,125399999.0
2005-05-18 23:21:00,1.83991,1.83991,1.83941,1.83941,59500000.0
2005-05-18 23:22:00,1.83927,1.83932,1.83908,1.83911,69400000.0
2005-05-18 23:23:00,1.83901,1.83932,1.83901,1.83932,114500001.0
2005-05-18 23:24:00,1.8392,1.8392,1.83905,1.8392,46600000.0
2005-05-18 23:25:00,1.8392,1.8392,1.8392,1.8392,13200000.0
2005-05-18 23:26:00,1.83928,1.83946,1.83916,1.83925,45000000.0
2005-05-18 23:27:00,1.83916,1.83918,1.83912,1.83918,59200000.0
2005-05-18 23:28:00,1.83903,1.83927,1.839,1.83921,71700001.0
2005-05-18 23:29:00,1.83913,1.83913,1.83901,1.8391,85600000.0
2005-05-18 23:30:00,1.83914,1.8392,1.8391,1.83919,47200001.0
2005-05-18 23:31:00,1.83918,1.83949,1.83918,1.83942,46000000.0
2005-05-18 23:32:00,1.83909,1.83916,1.83897,1.83902,28000000.0
2005-05-18 23:33:00,1.83903,1.83907,1.83903,1.83907,38199998.0
2005-05-18 23:34:00,1.83903,1.83915,1.83894,1.83906,78299999.0
2005-05-18 23:35:00,1.83897,1.83897,1.83348,1.83348,50400001.0
2005-05-18 23:36:00,1.8387,1.83926,1.8387,1.83899,77600000.0
2005-05-18 23:37:00,1.83445,1.83625,1.83445,1.83625,17700000.0
2005-05-18 23:38:00,1.83887,1.839,1.83886,1.83889,40100000.0
2005-05-18 23:39:00,1.83885,1.83898,1.83885,1.83898,7600000.0
2005-05-18 23:40:00,1.839,1.83909,1.83887,1.83909,37599999.0
2005-05-18 23:41:00,1.83901,1.83901,1.83897,1.83897,21900000.0
2005-05-18 23:42:00,1.83909,1.83909,1.83885,1.8389,114600000.0
2005-05-18 23:43:00,1.83888,1.83893,1.83883,1.83893,41000000.0
2005-05-18 23:44:00,1.83897,1.839,1.83874,1.83874,59099998.0
2005-05-18 23:45:00,1.83885,1.83887,1.8387,1.83887,25800000.0
2005-05-18 23:46:00,1.83888,1.83891,1.83875,1.83891,35600000.0
2005-05-18 23:47:00,1.83885,1.83885,1.8388,1.8388,29200000.0
2005-05-18 23:48:00,1.83867,1.83897,1.83867,1.83897,54800000.0
2005-05-18 23:49:00,1.83885,1.83885,1.83877,1.83877,22800000.0
2005-05-18 23:50:00,1.8388,1.83885,1.8388,1.8388,33299999.0
2005-05-18 23:51:00,1.83855,1.83863,1.83808,1.83863,117599998.0
2005-05-18 23:52:00,1.83857,1.83868,1.83806,1.83806,92000001.0
2005-05-18 23:53:00,1.83783,1.83783,1.83757,1.83757,29200000.0
2005-05-18 23:54:00,1.83855,1.83866,1.83785,1.83806,75399999.0
2005-05-18 23:55:00,1.8382,1.8382,1.83778,1.83811,81299998.0
2005-05-18 23:56:00,1.83838,1.83847,1.83838,1.83847,28400000.0
2005-05-18 23:57:00,1.83843,1.8388,1.83837,1.8388,73800000.0
2005-05-18 23:58:00,1.83882,1.83882,1.83832,1.83832,53400000.0
2005-05-18 23:59:00,1.8388,1.83884,1.83829,1.83829,71999999.0
2005-05-19 00:00:00,1.8385,1.8392,1.8385,1.8392,51300000.0
2005-05-19 00:01:00,1.83913,1.83913,1.83879,1.83906,72799998.0
2005-05-19 00:02:00,1.83913,1.83917,1.83913,1.83917,17600000.0
2005-05-19 00:03:00,1.83913,1.83913,1.83891,1.83912,85500000.0
2005-05-19 00:04:00,1.83882,1.83897,1.83872,1.83894,79399998.0
2005-05-19 00:05:00,1.83902,1.83902,1.8387,1.8387,14700000.0
2005-05-19 00:06:00,1.83875,1.83875,1.83875,1.83875,10300000.0
2005-05-19 00:07:00,1.83865,1.83875,1.83865,1.8387,27300000.0
2005-05-19 00:08:00,1.83887,1.83903,1.83877,1.83877,34500000.0
2005-05-19 00:09:00,1.83904,1.83904,1.83881,1.83891,101999998.0
2005-05-19 00:10:00,1.83887,1.83887,1.8388,1.8388,68199999.0
2005-05-19 00:11:00,1.83863,1.83863,1.83838,1.83849,36750000.0
2005-05-19 00:12:00,1.83836,1.83837,1.83827,1.83827,27300000.0
2005-05-19 00:13:00,1.83828,1.83835,1.83824,1.83828,85599999.0
2005-05-19 00:14:00,1.83828,1.83875,1.83827,1.83842,101000003.0
2005-05-19 00:15:00,1.83859,1.83895,1.83859,1.83895,35600000.0
2005-05-19 00:16:00,1.83871,1.83871,1.8383,1.8385,35199999.0
2005-05-19 00:17:00,1.83841,1.83864,1.83819,1.83864,56599999.0
2005-05-19 00:18:00,1.83865,1.83892,1.83849,1.83888,97399999.0
2005-05-19 00:19:00,1.83887,1.83887,1.83839,1.8384,61100000.0
2005-05-19 00:20:00,1.8388,1.83884,1.8385,1.83869,54800001.0
2005-05-19 00:21:00,1.83893,1.83893,1.83883,1.83885,56900000.0
2005-05-19 00:22:00,1.83888,1.83902,1.83888,1.83902,58200001.0
2005-05-19 00:23:00,1.83895,1.83896,1.83884,1.83884,24900000.0
2005-05-19 00:24:00,1.8388,1.83895,1.8388,1.83885,53699999.0
2005-05-19 00:25:00,1.83877,1.83887,1.83868,1.83868,41900000.0
2005-05-19 00:26:00,1.83881,1.83883,1.83872,1.83872,55700000.0
2005-05-19 00:27:00,1.83861,1.83885,1.83861,1.83885,46900001.0
2005-05-19 00:28:00,1.83895,1.8391,1.83894,1.839,50700000.0
2005-05-19 00:29:00,1.83903,1.83914,1.83882,1.83882,87100000.0
2005-05-19 00:30:00,1.83897,1.83897,1.83878,1.8389,38399999.0
2005-05-19 00:31:00,1.83906,1.83926,1.83906,1.83926,2200000.0
2005-05-19 00:32:00,1.8393,1.8393,1.83891,1.83907,50500000.0
2005-05-19 00:33:00,1.83915,1.83925,1.83907,1.83909,70299999.0
2005-05-19 00:34:00,1.83912,1.83912,1.83905,1.83905,16400000.0
2005-05-19 00:35:00,1.83932,1.83932,1.8393,1.8393,2700000.0
2005-05-19 00:36:00,1.83918,1.83928,1.83905,1.83928,45300000.0
2005-05-19 00:37:00,1.8393,1.83932,1.83916,1.83932,30070000.0
2005-05-19 00:38:00,1.8394,1.83945,1.8391,1.83935,76999999.0
2005-05-19 00:39:00,1.83924,1.83931,1.83924,1.83928,34999999.0
2005-05-19 00:40:00,1.83932,1.83932,1.83928,1.83928,6300000.0
2005-05-19 00:41:00,1.83923,1.83933,1.83922,1.83933,47100000.0
2005-05-19 00:42:00,1.83933,1.83942,1.83927,1.83938,29000000.0
2005-05-19 00:43:00,1.83957,1.83957,1.8392,1.83947,81400000.0
2005-05-19 00:44:00,1.83969,1.8398,1.83938,1.83952,42899999.0
2005-05-19 00:45:00,1.83958,1.83975,1.83945,1.83959,75500000.0
2005-05-19 00:46:00,1.83983,1.83983,1.83966,1.83974,142499999.0
2005-05-19 00:47:00,1.83953,1.83977,1.83953,1.83977,58900000.0
2005-05-19 00:48:00,1.83975,1.83975,1.83962,1.83969,43400000.0
2005-05-19 00:49:00,1.83966,1.83966,1.83932,1.83946,67900000.0
2005-05-19 00:50:00,1.83943,1.83978,1.83938,1.83978,38300000.0
2005-05-19 00:51:00,1.83981,1.83981,1.83956,1.83973,39400000.0
2005-05-19 00:52:00,1.83957,1.83957,1.83914,1.83914,40000000.0
2005-05-19 00:53:00,1.83907,1.83919,1.83897,1.83901,71600000.0
2005-05-19 00:54:00,1.83905,1.83927,1.839,1.83912,75699999.0
2005-05-19 00:55:00,1.8391,1.8392,1.8391,1.8392,48200000.0
2005-05-19 00:56:00,1.83922,1.83926,1.83916,1.83925,49700000.0
2005-05-19 00:57:00,1.83923,1.83923,1.83902,1.83902,74500000.0
2005-05-19 00:58:00,1.83907,1.83915,1.83905,1.8391,113100000.0
2005-05-19 00:59:00,1.83917,1.8392,1.83897,1.8391,103300001.0
2005-05-19 01:00:00,1.83908,1.83915,1.83908,1.83915,16800000.0
2005-05-19 01:01:00,1.83913,1.83913,1.83904,1.83912,49999999.0
2005-05-19 01:02:00,1.83899,1.83899,1.83883,1.83889,43700001.0
2005-05-19 01:03:00,1.83888,1.8389,1.83869,1.83882,74799999.0
2005-05-19 01:04:00,1.83892,1.83895,1.83887,1.83888,88099999.0
2005-05-19 01:05:00,1.83882,1.83885,1.83864,1.83885,72000000.0
2005-05-19 01:06:00,1.83883,1.83894,1.83869,1.83894,103300000.0
2005-05-19 01:07:00,1.83882,1.83889,1.83877,1.83879,34200000.0
2005-05-19 01:08:00,1.83882,1.83893,1.83882,1.83893,35800000.0
2005-05-19 01:09:00,1.8389,1.83895,1.8389,1.83895,73499999.0
2005-05-19 01:10:00,1.839,1.839,1.8389,1.83896,80999998.0
2005-05-19 01:11:00,1.839,1.839,1.83886,1.83898,34299999.0
2005-05-19 01:12:00,1.83897,1.83905,1.83897,1.839,81199998.0
2005-05-19 01:13:00,1.83908,1.83908,1.83908,1.83908,42599998.0
2005-05-19 01:14:00,1.83903,1.83903,1.83888,1.83888,24800000.0
2005-05-19 01:15:00,1.83903,1.83905,1.83892,1.83897,70100000.0
2005-05-19 01:16:00,1.83897,1.83897,1.83862,1.83862,62400001.0
2005-05-19 01:17:00,1.83864,1.83871,1.83842,1.83862,77200001.0
2005-05-19 01:18:00,1.83859,1.8389,1.83859,1.8389,24700000.0
2005-05-19 01:19:00,1.83877,1.83877,1.83871,1.83871,40199999.0
2005-05-19 01:20:00,1.83858,1.8386,1.83854,1.83857,53800000.0
2005-05-19 01:21:00,1.83854,1.83854,1.8384,1.83849,79700000.0
2005-05-19 01:22:00,1.83842,1.8385,1.83842,1.8385,16700000.0
2005-05-19 01:23:00,1.83858,1.83859,1.83844,1.83859,70900000.0
2005-05-19 01:24:00,1.83845,1.83845,1.83839,1.83841,43000000.0
2005-05-19 01:25:00,1.83845,1.83859,1.83843,1.83857,66000001.0
2005-05-19 01:26:00,1.8386,1.83898,1.83851,1.83898,20200000.0
2005-05-19 01:27:00,1.83844,1.83893,1.83844,1.83893,109099998.0
2005-05-19 01:28:00,1.83888,1.8389,1.83878,1.83878,27400000.0
2005-05-19 01:29:00,1.83892,1.83892,1.83881,1.83888,22300000.0
2005-05-19 01:30:00,1.83883,1.83883,1.83854,1.8387,62050000.0
2005-05-19 01:31:00,1.83892,1.83892,1.83872,1.83877,53299999.0
2005-05-19 01:32:00,1.83887,1.83887,1.83869,1.83875,78799999.0
2005-05-19 01:33:00,1.83868,1.83868,1.83847,1.83862,83900001.0
2005-05-19 01:34:00,1.8387,1.83879,1.8387,1.83879,49599999.0
2005-05-19 01:35:00,1.83873,1.83873,1.83841,1.83856,77300001.0
2005-05-19 01:36:00,1.83848,1.83848,1.83825,1.83836,23600000.0
2005-05-19 01:37:00,1.83855,1.83855,1.83834,1.8384,61600000.0
2005-05-19 01:38:00,1.83837,1.83842,1.83835,1.83838,69199999.0
2005-05-19 01:39:00,1.83848,1.83848,1.83845,1.83848,30900000.0
2005-05-19 01:40:00,1.83849,1.83849,1.83834,1.83846,61000000.0
2005-05-19 01:41:00,1.83851,1.83851,1.83829,1.83845,60900000.0
2005-05-19 01:42:00,1.83873,1.83879,1.83843,1.83856,72500000.0
2005-05-19 01:43:00,1.83868,1.83868,1.83853,1.83868,61600000.0
2005-05-19 01:44:00,1.8386,1.83888,1.8386,1.83863,33900000.0
2005-05-19 01:45:00,1.83868,1.83874,1.83868,1.8387,8800000.0
2005-05-19 01:46:00,1.83865,1.83878,1.8386,1.83871,96600002.0
2005-05-19 01:47:00,1.83877,1.8388,1.83857,1.83858,35400000.0
2005-05-19 01:48:00,1.83855,1.83855,1.83842,1.83853,48900000.0
2005-05-19 01:49:00,1.8385,1.8385,1.8385,1.8385,36399999.0
2005-05-19 01:50:00,1.83855,1.83855,1.83845,1.83845,31100000.0
2005-05-19 01:51:00,1.83855,1.83879,1.83855,1.83879,86000002.0
2005-05-19 01:52:00,1.83888,1.83922,1.83888,1.83912,69900000.0
2005-05-19 01:53:00,1.83906,1.83909,1.83906,1.83909,38400000.0
2005-05-19 01:54:00,1.83891,1.83893,1.83875,1.83875,43600001.0
2005-05-19 01:55:00,1.83861,1.83861,1.83854,1.83859,58100000.0
2005-05-19 01:56:00,1.83862,1.83876,1.8386,1.83876,21000000.0
2005-05-19 01:57:00,1.8388,1.83887,1.8388,1.83885,39800000.0
2005-05-19 01:58:00,1.83897,1.83907,1.83847,1.83889,59500001.0
2005-05-19 01:59:00,1.83885,1.83885,1.83875,1.83879,86499999.0
2005-05-19 02:00:00,1.83877,1.83877,1.83866,1.83873,56800000.0
2005-05-19 02:01:00,1.83869,1.83869,1.83861,1.83861,74099999.0
2005-05-19 02:02:00,1.8386,1.83867,1.8386,1.83865,27200000.0
2005-05-19 02:03:00,1.83877,1.83883,1.83869,1.83881,43700000.0
2005-05-19 02:04:00,1.83862,1.83863,1.83846,1.83846,22000000.0
2005-05-19 02:05:00,1.8381,1.83846,1.8381,1.83846,57400000.0
2005-05-19 02:06:00,1.83852,1.83852,1.83834,1.83847,44300000.0
2005-05-19 02:07:00,1.83857,1.83861,1.83851,1.83858,17400000.0
2005-05-19 02:08:00,1.83863,1.83863,1.83854,1.83857,36000001.0
2005-05-19 02:09:00,1.83853,1.83861,1.8385,1.83858,113099997.0
2005-05-19 02:10:00,1.83858,1.83863,1.83855,1.83859,39100000.0
2005-05-19 02:11:00,1.83868,1.83868,1.83855,1.83865,82399999.0
2005-05-19 02:12:00,1.83863,1.83868,1.83814,1.83824,64300000.0
2005-05-19 02:13:00,1.83843,1.83854,1.8384,1.83843,77600002.0
2005-05-19 02:14:00,1.8386,1.83864,1.83859,1.83859,92400001.0
2005-05-19 02:15:00,1.83866,1.83866,1.83849,1.83865,41400000.0
2005-05-19 02:16:00,1.8387,1.8387,1.83856,1.83865,24700000.0
2005-05-19 02:17:00,1.83872,1.83872,1.83861,1.83861,28200000.0
2005-05-19 02:18:00,1.83862,1.83882,1.8386,1.83882,128999998.0
2005-05-19 02:19:00,1.83879,1.83882,1.83871,1.83877,31000000.0
2005-05-19 02:20:00,1.83869,1.83869,1.83848,1.83869,44700001.0
2005-05-19 02:21:00,1.83869,1.83874,1.83864,1.83865,37800000.0
2005-05-19 02:22:00,1.8386,1.83875,1.83854,1.83867,53900000.0
2005-05-19 02:23:00,1.83865,1.83877,1.83865,1.83877,63400000.0
2005-05-19 02:24:00,1.83888,1.83903,1.83888,1.83901,12400000.0
2005-05-19 02:25:00,1.83891,1.83906,1.83891,1.839,94100000.0
2005-05-19 02:26:00,1.839,1.83908,1.83886,1.83906,76100000.0
2005-05-19 02:27:00,1.8387,1.83893,1.8387,1.8388,42899999.0
2005-05-19 02:28:00,1.83882,1.83902,1.83882,1.83901,67900001.0
2005-05-19 02:29:00,1.83905,1.83917,1.83884,1.83917,63699998.0
2005-05-19 02:30:00,1.8391,1.8391,1.83886,1.83889,31300001.0
2005-05-19 02:31:00,1.83902,1.83915,1.83859,1.83915,59900000.0
2005-05-19 02:32:00,1.83905,1.83916,1.839,1.83903,56800000.0
2005-05-19 02:33:00,1.83898,1.83921,1.83898,1.8391,69199999.0
2005-05-19 02:34:00,1.8391,1.83926,1.8391,1.83926,86600000.0
2005-05-19 02:35:00,1.8393,1.8394,1.83912,1.83925,88200001.0
2005-05-19 02:36:00,1.83898,1.83915,1.83896,1.8391,86199999.0
2005-05-19 02:37:00,1.83908,1.83908,1.83895,1.83905,65599998.0
2005-05-19 02:38:00,1.8391,1.83941,1.8391,1.83941,49800000.0
2005-05-19 02:39:00,1.83947,1.83947,1.8392,1.83932,74400000.0
2005-05-19 02:40:00,1.83928,1.8393,1.8391,1.8393,37200000.0
2005-05-19 02:41:00,1.8391,1.83919,1.83897,1.83906,69699999.0
2005-05-19 02:42:00,1.83905,1.83911,1.83892,1.83911,56900000.0
2005-05-19 02:43:00,1.83908,1.83919,1.83908,1.83911,50899999.0
2005-05-19 02:44:00,1.839,1.83916,1.839,1.83907,84800002.0
2005-05-19 02:45:00,1.83902,1.83902,1.8388,1.83895,41200000.0
2005-05-19 02:46:00,1.83874,1.83895,1.83874,1.83895,87300000.0
2005-05-19 02:47:00,1.8391,1.8391,1.83895,1.83895,18500000.0
2005-05-19 02:48:00,1.83903,1.83903,1.83877,1.83893,37999999.0
2005-05-19 02:49:00,1.83907,1.83935,1.83901,1.83912,46500000.0
2005-05-19 02:50:00,1.83928,1.83957,1.83928,1.83941,73700001.0
2005-05-19 02:51:00,1.83936,1.83943,1.83925,1.83934,61000000.0
2005-05-19 02:52:00,1.83942,1.83942,1.83907,1.83907,72699999.0
2005-05-19 02:53:00,1.83911,1.83911,1.83875,1.83891,76800002.0
2005-05-19 02:54:00,1.83902,1.83907,1.8388,1.83884,51400000.0
2005-05-19 02:55:00,1.8386,1.83869,1.83833,1.8384,126500002.0
2005-05-19 02:56:00,1.83847,1.83847,1.83813,1.83829,123000001.0
2005-05-19 02:57:00,1.8383,1.8383,1.8379,1.83814,113100001.0
2005-05-19 02:58:00,1.83815,1.83825,1.838,1.83823,59450000.0
2005-05-19 02:59:00,1.83823,1.83823,1.8381,1.83821,39300000.0
2005-05-19 03:00:00,1.83828,1.83838,1.83825,1.83831,84599998.0
2005-05-19 03:01:00,1.83833,1.83833,1.8381,1.83827,34500000.0
2005-05-19 03:02:00,1.83835,1.83861,1.83835,1.83845,60299997.0
2005-05-19 03:03:00,1.83833,1.83833,1.83818,1.83825,42700000.0
2005-05-19 03:04:00,1.83827,1.83827,1.83791,1.83801,32500000.0
2005-05-19 03:05:00,1.83781,1.83781,1.83768,1.83768,66400000.0
2005-05-19 03:06:00,1.83763,1.83787,1.83758,1.83774,99100000.0
2005-05-19 03:07:00,1.83803,1.83803,1.83788,1.83795,72300000.0
2005-05-19 03:08:00,1.83797,1.838,1.83782,1.83789,86200000.0
2005-05-19 03:09:00,1.8379,1.8379,1.83774,1.8378,11500000.0
2005-05-19 03:10:00,1.83778,1.83788,1.83775,1.83788,26700000.0
2005-05-19 03:11:00,1.83794,1.83807,1.83794,1.83798,28700000.0
2005-05-19 03:12:00,1.83804,1.8383,1.83804,1.83818,93900000.0
2005-05-19 03:13:00,1.83819,1.83819,1.83792,1.83799,67400000.0
2005-05-19 03:14:00,1.83807,1.83823,1.83798,1.83823,75600001.0
2005-05-19 03:15:00,1.8383,1.8383,1.83784,1.83808,54100001.0
2005-05-19 03:16:00,1.83782,1.83799,1.83755,1.83781,106700000.0
2005-05-19 03:17:00,1.8377,1.83778,1.83758,1.8377,111699999.0
2005-05-19 03:18:00,1.83795,1.83804,1.83764,1.83776,52300000.0
2005-05-19 03:19:00,1.83778,1.838,1.83771,1.838,48800000.0
2005-05-19 03:20:00,1.83813,1.83813,1.83776,1.83784,35900000.0
2005-05-19 03:21:00,1.8378,1.8378,1.8378,1.8378,9200000.0
2005-05-19 03:22:00,1.83785,1.83785,1.8377,1.8377,27800000.0
2005-05-19 03:23:00,1.83768,1.83769,1.83768,1.83769,14600000.0
2005-05-19 03:24:00,1.8378,1.83785,1.8378,1.83785,14500000.0
2005-05-19 03:25:00,1.83772,1.83772,1.83756,1.83766,34500000.0
2005-05-19 03:26:00,1.83776,1.83783,1.83775,1.83783,74000001.0
2005-05-19 03:27:00,1.83787,1.83801,1.83787,1.83799,31900000.0
2005-05-19 03:28:00,1.83826,1.83827,1.83826,1.83827,39600000.0
2005-05-19 03:29:00,1.83841,1.83848,1.83825,1.83837,67500002.0
2005-05-19 03:30:00,1.83828,1.83855,1.83826,1.83855,89599999.0
2005-05-19 03:31:00,1.83836,1.83836,1.83829,1.8383,38500000.0
2005-05-19 03:32:00,1.83842,1.83856,1.83842,1.83856,65600000.0
2005-05-19 03:33:00,1.83844,1.83845,1.83837,1.83845,44300000.0
2005-05-19 03:34:00,1.83848,1.83848,1.83847,1.83847,29400000.0
2005-05-19 03:35:00,1.83857,1.83859,1.83853,1.83853,47200001.0
2005-05-19 03:36:00,1.83855,1.8386,1.83854,1.8386,109500003.0
2005-05-19 03:37:00,1.83859,1.83859,1.83856,1.83856,10600000.0
2005-05-19 03:38:00,1.83845,1.83845,1.83801,1.83801,67400000.0
2005-05-19 03:39:00,1.83805,1.83821,1.83805,1.83818,70000001.0
2005-05-19 03:40:00,1.8383,1.83836,1.83815,1.83822,63000000.0
2005-05-19 03:41:00,1.83812,1.8382,1.83812,1.83817,49300000.0
2005-05-19 03:42:00,1.83805,1.83824,1.83805,1.83819,80799999.0
2005-05-19 03:43:00,1.83819,1.83823,1.83812,1.83823,33900000.0
2005-05-19 03:44:00,1.83823,1.83823,1.83806,1.83815,44000000.0
2005-05-19 03:45:00,1.83806,1.83813,1.83804,1.83813,95300000.0
2005-05-19 03:46:00,1.83806,1.83806,1.83793,1.83793,31200000.0
2005-05-19 03:47:00,1.83807,1.83819,1.8379,1.83802,43100000.0
2005-05-19 03:48:00,1.83801,1.83813,1.83797,1.83813,73099999.0
2005-05-19 03:49:00,1.83817,1.83836,1.83817,1.83836,46700000.0
2005-05-19 03:50:00,1.83831,1.83831,1.83816,1.83818,56400000.0
2005-05-19 03:51:00,1.83827,1.83828,1.83817,1.83821,90799998.0
2005-05-19 03:52:00,1.83816,1.83823,1.83814,1.83823,14100000.0
2005-05-19 03:53:00,1.83821,1.8384,1.83821,1.83835,110899998.0
2005-05-19 03:54:00,1.83837,1.83841,1.83835,1.83837,50500000.0
2005-05-19 03:55:00,1.83837,1.83858,1.83837,1.83858,16700000.0
2005-05-19 03:56:00,1.83856,1.83863,1.83847,1.83863,62800001.0
2005-05-19 03:57:00,1.83856,1.83877,1.83856,1.83877,56300000.0
2005-05-19 03:58:00,1.83872,1.8388,1.83866,1.83874,41300000.0
2005-05-19 03:59:00,1.83878,1.83888,1.83878,1.83888,114700001.0
2005-05-19 04:00:00,1.83878,1.83893,1.83875,1.83886,63900000.0
2005-05-19 04:01:00,1.83885,1.83885,1.83869,1.83877,52499999.0
2005-05-19 04:02:00,1.83897,1.83899,1.83848,1.83886,104199999.0
2005-05-19 04:03:00,1.83876,1.83876,1.83862,1.83868,32100000.0
2005-05-19 04:04:00,1.83866,1.8387,1.83866,1.8387,66900001.0
2005-05-19 04:05:00,1.83866,1.83873,1.83864,1.83873,38100000.0
2005-05-19 04:06:00,1.83861,1.83869,1.83854,1.83866,78500001.0
2005-05-19 04:07:00,1.83857,1.83877,1.83857,1.83863,97600002.0
2005-05-19 04:08:00,1.83879,1.8389,1.83879,1.83885,48799999.0
2005-05-19 04:09:00,1.83898,1.839,1.83895,1.83899,28800000.0
2005-05-19 04:10:00,1.839,1.839,1.83887,1.83897,82099999.0
2005-05-19 04:11:00,1.83908,1.83908,1.83892,1.83904,97199997.0
2005-05-19 04:12:00,1.8388,1.83896,1.8388,1.83895,31400000.0
2005-05-19 04:13:00,1.83907,1.8391,1.83896,1.83903,78799999.0
2005-05-19 04:14:00,1.83917,1.83926,1.83913,1.83917,92500001.0
2005-05-19 04:15:00,1.83916,1.83928,1.83904,1.83928,75399999.0
2005-05-19 04:16:00,1.83927,1.83927,1.8391,1.8392,90100000.0
2005-05-19 04:17:00,1.83918,1.8392,1.83918,1.8392,6500000.0
2005-05-19 04:18:00,1.83928,1.83934,1.83928,1.83933,28800000.0
2005-05-19 04:19:00,1.83933,1.8394,1.83919,1.83937,70500001.0
2005-05-19 04:20:00,1.83937,1.83972,1.83937,1.83962,64800000.0
2005-05-19 04:21:00,1.83973,1.83999,1.83962,1.83998,77800001.0
2005-05-19 04:22:00,1.83996,1.8402,1.83996,1.84017,95400000.0
2005-05-19 04:23:00,1.84031,1.84038,1.84019,1.84029,132199998.0
2005-05-19 04:24:00,1.84042,1.84047,1.84026,1.84027,51400000.0
2005-05-19 04:25:00,1.84025,1.84046,1.84025,1.8403,58100000.0
2005-05-19 04:26:00,1.8405,1.84067,1.84035,1.84064,94000003.0
2005-05-19 04:27:00,1.8406,1.84066,1.84048,1.84059,42100001.0
2005-05-19 04:28:00,1.8405,1.8408,1.84049,1.8408,52799999.0
2005-05-19 04:29:00,1.8407,1.84076,1.84065,1.84075,98800001.0
2005-05-19 04:30:00,1.84042,1.84042,1.83986,1.84006,50299999.0
2005-05-19 04:31:00,1.84038,1.84067,1.84034,1.84054,124899999.0
2005-05-19 04:32:00,1.84064,1.84091,1.84064,1.84091,29100000.0
2005-05-19 04:33:00,1.84106,1.84121,1.84106,1.84113,82399998.0
2005-05-19 04:34:00,1.84113,1.84119,1.84099,1.84108,62000000.0
2005-05-19 04:35:00,1.84088,1.84091,1.8408,1.84091,26300000.0
2005-05-19 04:36:00,1.84088,1.84093,1.84083,1.84093,47400000.0
2005-05-19 04:37:00,1.84085,1.84085,1.84056,1.84067,25400000.0
2005-05-19 04:38:00,1.84074,1.84109,1.84074,1.84109,52900000.0
2005-05-19 04:39:00,1.84095,1.84095,1.84077,1.84085,39900000.0
2005-05-19 04:40:00,1.84084,1.84084,1.84061,1.84061,89100001.0
2005-05-19 04:41:00,1.84052,1.84059,1.84047,1.84049,49599999.0
2005-05-19 04:42:00,1.84043,1.84057,1.84043,1.84053,50500000.0
2005-05-19 04:43:00,1.84059,1.84076,1.84059,1.84074,80500000.0
2005-05-19 04:44:00,1.84069,1.84072,1.84062,1.84063,32200000.0
2005-05-19 04:45:00,1.84079,1.84085,1.84076,1.84085,108200000.0
2005-05-19 04:46:00,1.84076,1.84079,1.84076,1.84079,2050000.0
2005-05-19 04:47:00,1.84068,1.84075,1.84068,1.8407,56300000.0
2005-05-19 04:48:00,1.84072,1.84073,1.84067,1.84073,49400000.0
2005-05-19 04:49:00,1.84067,1.84068,1.84066,1.84068,9100000.0
2005-05-19 04:50:00,1.84068,1.84073,1.84063,1.84063,12700000.0
2005-05-19 04:51:00,1.84016,1.84066,1.84016,1.84048,91200001.0
2005-05-19 04:52:00,1.84075,1.84075,1.84075,1.84075,8900000.0
2005-05-19 04:53:00,1.84066,1.84072,1.84066,1.84072,8400000.0
2005-05-19 04:54:00,1.8409,1.8409,1.84065,1.84065,53800000.0
2005-05-19 04:55:00,1.84073,1.84073,1.84059,1.84067,49300000.0
2005-05-19 04:56:00,1.84062,1.84066,1.84051,1.84057,45200000.0
2005-05-19 04:57:00,1.84067,1.84071,1.84053,1.84071,101700002.0
2005-05-19 04:58:00,1.84053,1.84087,1.84053,1.84084,49100000.0
2005-05-19 04:59:00,1.8407,1.84073,1.8406,1.84073,54600000.0
2005-05-19 05:00:00,1.84088,1.84108,1.84088,1.841,84400000.0
2005-05-19 05:01:00,1.84105,1.84126,1.84105,1.84121,43100000.0
2005-05-19 05:02:00,1.84104,1.84114,1.84104,1.84111,98999998.0
2005-05-19 05:03:00,1.84112,1.8413,1.84102,1.84123,40399999.0
2005-05-19 05:04:00,1.8412,1.8412,1.8412,1.8412,16299999.0
2005-05-19 05:05:00,1.84124,1.84126,1.84115,1.84122,64300000.0
2005-05-19 05:06:00,1.8413,1.8414,1.84124,1.84124,88499999.0
2005-05-19 05:07:00,1.84121,1.84131,1.84107,1.84118,78999999.0
2005-05-19 05:08:00,1.84112,1.84129,1.84112,1.84127,100899999.0
2005-05-19 05:09:00,1.84107,1.84107,1.84085,1.84085,29400000.0
2005-05-19 05:10:00,1.84107,1.84111,1.84107,1.84108,12900000.0
2005-05-19 05:11:00,1.84122,1.84122,1.8409,1.84112,134800000.0
2005-05-19 05:12:00,1.84115,1.84115,1.84115,1.84115,29400000.0
2005-05-19 05:13:00,1.8411,1.84115,1.8411,1.8411,12400000.0
2005-05-19 05:14:00,1.84108,1.84115,1.84108,1.8411,113300000.0
2005-05-19 05:15:00,1.84113,1.84115,1.84105,1.8411,76400002.0
2005-05-19 05:16:00,1.8411,1.84127,1.841,1.84105,104199998.0
2005-05-19 05:17:00,1.84117,1.84117,1.84108,1.84108,47900000.0
2005-05-19 05:18:00,1.84105,1.84113,1.84102,1.84113,63800001.0
2005-05-19 05:19:00,1.8411,1.84123,1.8411,1.84121,79299998.0
2005-05-19 05:20:00,1.84117,1.84125,1.84117,1.8412,54200001.0
2005-05-19 05:21:00,1.84125,1.84125,1.84113,1.84118,30600000.0
2005-05-19 05:22:00,1.84122,1.84122,1.841,1.841,56400001.0
2005-05-19 05:23:00,1.84102,1.84102,1.841,1.841,5000000.0
2005-05-19 05:24:00,1.84093,1.84107,1.84093,1.84106,71799999.0
2005-05-19 05:25:00,1.84102,1.84102,1.84092,1.84102,52500000.0
2005-05-19 05:26:00,1.84097,1.84105,1.84077,1.84081,67099999.0
2005-05-19 05:27:00,1.84097,1.84102,1.84085,1.84102,48900000.0
2005-05-19 05:28:00,1.84108,1.84111,1.84092,1.84093,62300000.0
2005-05-19 05:29:00,1.84091,1.84097,1.84082,1.8409,68200001.0
2005-05-19 05:30:00,1.84089,1.84092,1.8408,1.8408,81799999.0
2005-05-19 05:31:00,1.84055,1.84055,1.84031,1.84044,82500000.0
2005-05-19 05:32:00,1.84045,1.8405,1.84041,1.84046,45800000.0
2005-05-19 05:33:00,1.84046,1.84053,1.84027,1.8403,56200000.0
2005-05-19 05:34:00,1.8403,1.84033,1.83991,1.84033,92800000.0
2005-05-19 05:35:00,1.84024,1.84031,1.84024,1.84031,9500000.0
2005-05-19 05:36:00,1.84048,1.8406,1.84039,1.8406,74999999.0
2005-05-19 05:37:00,1.84064,1.84064,1.84048,1.84048,32500000.0
2005-05-19 05:38:00,1.84066,1.84078,1.84059,1.84077,54799999.0
2005-05-19 05:39:00,1.84071,1.84082,1.84063,1.84082,86999999.0
2005-05-19 05:40:00,1.84095,1.84095,1.8408,1.8409,107400001.0
2005-05-19 05:41:00,1.84097,1.841,1.84085,1.84085,50100000.0
2005-05-19 05:42:00,1.84096,1.84103,1.84096,1.84103,14500000.0
2005-05-19 05:43:00,1.84107,1.84118,1.84098,1.84104,69300000.0
2005-05-19 05:44:00,1.8411,1.84119,1.8411,1.8411,44400000.0
2005-05-19 05:45:00,1.84107,1.84115,1.84104,1.84115,22500000.0
2005-05-19 05:46:00,1.84099,1.84106,1.84099,1.84106,16800000.0
2005-05-19 05:47:00,1.84108,1.84118,1.84108,1.84113,45700000.0
2005-05-19 05:48:00,1.84123,1.84123,1.84105,1.84108,58299998.0
2005-05-19 05:49:00,1.84094,1.84108,1.84094,1.84108,52600001.0
2005-05-19 05:50:00,1.84113,1.84113,1.84102,1.84102,7700000.0
2005-05-19 05:51:00,1.84102,1.84113,1.84102,1.84112,17100000.0
2005-05-19 05:52:00,1.84118,1.84137,1.84103,1.84137,95699999.0
2005-05-19 05:53:00,1.84133,1.84133,1.84116,1.84123,92399999.0
2005-05-19 05:54:00,1.84134,1.84134,1.84113,1.84125,39700000.0
2005-05-19 05:55:00,1.84122,1.8413,1.84122,1.84122,86499999.0
2005-05-19 05:56:00,1.84119,1.84135,1.84119,1.8413,39400000.0
2005-05-19 05:57:00,1.84132,1.84132,1.84121,1.84123,29600000.0
2005-05-19 05:58:00,1.84133,1.84133,1.8412,1.84128,61999999.0
2005-05-19 05:59:00,1.84132,1.84156,1.84132,1.8415,67700000.0
2005-05-19 06:00:00,1.84155,1.84155,1.84138,1.84151,65199999.0
2005-05-19 06:01:00,1.84163,1.84164,1.84154,1.84164,23800000.0
2005-05-19 06:02:00,1.8416,1.8416,1.84155,1.8416,22300000.0
2005-05-19 06:03:00,1.84162,1.84162,1.84142,1.84154,105200002.0
2005-05-19 06:04:00,1.84131,1.84131,1.84117,1.84117,42600000.0
2005-05-19 06:05:00,1.84115,1.84135,1.84115,1.84135,19000000.0
2005-05-19 06:06:00,1.8413,1.8413,1.84111,1.84112,72799999.0
2005-05-19 06:07:00,1.84109,1.84113,1.84099,1.84108,60900000.0
2005-05-19 06:08:00,1.84111,1.84111,1.84103,1.84108,29000000.0
2005-05-19 06:09:00,1.84104,1.84116,1.84104,1.8411,96400000.0
2005-05-19 06:10:00,1.841,1.84112,1.84098,1.84112,34299999.0
2005-05-19 06:11:00,1.8411,1.8411,1.84098,1.84106,58700000.0
2005-05-19 06:12:00,1.8414,1.8414,1.84102,1.84125,91300001.0
2005-05-19 06:13:00,1.8411,1.84115,1.8411,1.8411,48099999.0
2005-05-19 06:14:00,1.84108,1.84108,1.84104,1.84108,22400000.0
2005-05-19 06:15:00,1.84102,1.84103,1.84089,1.84103,35100000.0
2005-05-19 06:16:00,1.84048,1.8407,1.8402,1.84063,68400000.0
2005-05-19 06:17:00,1.84072,1.84077,1.84055,1.84065,52200000.0
2005-05-19 06:18:00,1.8408,1.84085,1.8408,1.84085,60799999.0
2005-05-19 06:19:00,1.84078,1.84078,1.84078,1.84078,300000.0
2005-05-19 06:20:00,1.84094,1.84095,1.84084,1.8409,127699999.0
2005-05-19 06:21:00,1.8409,1.84093,1.84079,1.8408,111800000.0
2005-05-19 06:22:00,1.84077,1.84085,1.84077,1.84085,77300001.0
2005-05-19 06:23:00,1.84088,1.84088,1.84077,1.8408,64900001.0
2005-05-19 06:24:00,1.84055,1.8409,1.8405,1.84074,190700000.0
2005-05-19 06:25:00,1.84083,1.84087,1.84064,1.84085,60800000.0
2005-05-19 06:26:00,1.84078,1.84092,1.84078,1.84092,16600000.0
2005-05-19 06:27:00,1.84093,1.84112,1.84087,1.84093,34600000.0
2005-05-19 06:28:00,1.84088,1.84091,1.84075,1.84075,16400000.0
2005-05-19 06:29:00,1.84065,1.84065,1.84053,1.84065,55600000.0
2005-05-19 06:30:00,1.84059,1.84059,1.84049,1.84058,25300000.0
2005-05-19 06:31:00,1.84053,1.8406,1.84052,1.84052,33100000.0
2005-05-19 06:32:00,1.8405,1.8405,1.84048,1.8405,66649998.0
2005-05-19 06:33:00,1.84052,1.84052,1.84052,1.84052,2700000.0
2005-05-19 06:34:00,1.84043,1.84052,1.84034,1.84042,64999998.0
2005-05-19 06:35:00,1.84044,1.84044,1.84041,1.84041,22300000.0
2005-05-19 06:36:00,1.84044,1.84044,1.84028,1.84036,65199998.0
2005-05-19 06:37:00,1.84038,1.84041,1.84032,1.84038,41600000.0
2005-05-19 06:38:00,1.8402,1.8402,1.83986,1.83995,47800000.0
2005-05-19 06:39:00,1.84005,1.8402,1.84005,1.8402,36000000.0
2005-05-19 06:40:00,1.84026,1.84035,1.84024,1.84035,49400000.0
2005-05-19 06:41:00,1.84033,1.84033,1.84025,1.84027,93899999.0
2005-05-19 06:42:00,1.84013,1.84013,1.83999,1.8401,15900000.0
2005-05-19 06:43:00,1.84008,1.84008,1.83987,1.83987,22600000.0
2005-05-19 06:44:00,1.8399,1.84002,1.83979,1.83982,58800000.0
2005-05-19 06:45:00,1.83985,1.83998,1.83985,1.8399,24500000.0
2005-05-19 06:46:00,1.83997,1.84002,1.83989,1.84,48500000.0
2005-05-19 06:47:00,1.84,1.84008,1.83997,1.83997,126800002.0
2005-05-19 06:48:00,1.83997,1.84003,1.83992,1.84003,16700000.0
2005-05-19 06:49:00,1.83991,1.83991,1.83989,1.83989,9200000.0
2005-05-19 06:50:00,1.83986,1.83986,1.83975,1.83975,22600000.0
2005-05-19 06:51:00,1.8397,1.83977,1.83965,1.8397,64400000.0
2005-05-19 06:52:00,1.83966,1.83966,1.83934,1.8396,30600000.0
2005-05-19 06:53:00,1.83963,1.83985,1.83961,1.8398,44400000.0
2005-05-19 06:54:00,1.83982,1.83991,1.83974,1.83991,58300001.0
2005-05-19 06:55:00,1.83975,1.84025,1.83973,1.83995,43200000.0
2005-05-19 06:56:00,1.83983,1.84005,1.83983,1.83998,86700000.0
2005-05-19 06:57:00,1.83997,1.84003,1.83993,1.83997,43400000.0
2005-05-19 06:58:00,1.84002,1.84002,1.83998,1.83998,34500001.0
2005-05-19 06:59:00,1.83993,1.84002,1.83991,1.83991,31800000.0
2005-05-19 07:00:00,1.84007,1.84009,1.83985,1.83985,34900000.0
2005-05-19 07:01:00,1.83978,1.83989,1.83978,1.83985,55700000.0
2005-05-19 07:02:00,1.83993,1.84015,1.8399,1.84002,41200000.0
2005-05-19 07:03:00,1.83988,1.83991,1.8398,1.83988,97000001.0
2005-05-19 07:04:00,1.83985,1.83991,1.83974,1.83991,35500000.0
2005-05-19 07:05:00,1.83983,1.83987,1.83981,1.83981,23700000.0
2005-05-19 07:06:00,1.83994,1.83996,1.83986,1.8399,143600003.0
2005-05-19 07:07:00,1.83997,1.83997,1.8399,1.8399,36000000.0
2005-05-19 07:08:00,1.83994,1.83994,1.83979,1.83987,108200003.0
2005-05-19 07:09:00,1.8398,1.8398,1.8397,1.8398,49799999.0
2005-05-19 07:10:00,1.83988,1.83997,1.83988,1.83997,9900000.0
2005-05-19 07:11:00,1.83991,1.84009,1.83985,1.83988,80700000.0
2005-05-19 07:12:00,1.83986,1.83986,1.83969,1.83983,54200000.0
2005-05-19 07:13:00,1.84007,1.84007,1.83985,1.83994,71899999.0
2005-05-19 07:14:00,1.83984,1.83995,1.83983,1.83988,69400000.0
2005-05-19 07:15:00,1.83982,1.84005,1.83976,1.83997,84500001.0
2005-05-19 07:16:00,1.83995,1.83995,1.8399,1.83993,36800001.0
2005-05-19 07:17:00,1.83993,1.83993,1.83982,1.83993,88800001.0
2005-05-19 07:18:00,1.83993,1.83995,1.83992,1.83992,69000000.0
2005-05-19 07:19:00,1.83985,1.83985,1.83975,1.83975,107546993.0
2005-05-19 07:20:00,1.83978,1.83985,1.83975,1.83985,62100000.0
2005-05-19 07:21:00,1.8398,1.83988,1.8398,1.83985,45600000.0
2005-05-19 07:22:00,1.83983,1.83997,1.83983,1.83996,6300000.0
2005-05-19 07:23:00,1.83995,1.83995,1.8399,1.8399,2900000.0
2005-05-19 07:24:00,1.83987,1.83992,1.8398,1.83988,26300000.0
2005-05-19 07:25:00,1.8399,1.83997,1.83982,1.8399,21600000.0
2005-05-19 07:26:00,1.8399,1.83995,1.8399,1.83995,101899999.0
2005-05-19 07:27:00,1.8397,1.83975,1.83962,1.83962,64500000.0
2005-05-19 07:28:00,1.83958,1.8396,1.83958,1.8396,20600000.0
2005-05-19 07:29:00,1.8396,1.8396,1.83944,1.83948,40800000.0
2005-05-19 07:30:00,1.83932,1.83932,1.83903,1.83921,65499998.0
2005-05-19 07:31:00,1.83914,1.83914,1.8386,1.8386,64900000.0
2005-05-19 07:32:00,1.83858,1.83862,1.83855,1.83859,49400000.0
2005-05-19 07:33:00,1.83868,1.83874,1.83862,1.83868,31300000.0
2005-05-19 07:34:00,1.83864,1.83887,1.83864,1.83885,55400000.0
2005-05-19 07:35:00,1.83893,1.83904,1.83881,1.83898,100300001.0
2005-05-19 07:36:00,1.839,1.83904,1.839,1.83901,65200001.0
2005-05-19 07:37:00,1.83898,1.83898,1.83892,1.83892,22100000.0
2005-05-19 07:38:00,1.83891,1.83905,1.83891,1.83905,25100001.0
2005-05-19 07:39:00,1.83886,1.83893,1.83882,1.83893,55500000.0
2005-05-19 07:40:00,1.839,1.83902,1.83887,1.83892,53900001.0
2005-05-19 07:41:00,1.83895,1.83895,1.8389,1.8389,24499999.0
2005-05-19 07:42:00,1.83893,1.83901,1.83887,1.83887,38500000.0
2005-05-19 07:43:00,1.839,1.83905,1.83898,1.839,45299999.0
2005-05-19 07:44:00,1.83901,1.83906,1.83893,1.83901,25000000.0
2005-05-19 07:45:00,1.83896,1.83901,1.83896,1.83898,18900000.0
2005-05-19 07:46:00,1.83907,1.83912,1.83902,1.83903,39100000.0
2005-05-19 07:47:00,1.83895,1.839,1.83895,1.839,16500000.0
2005-05-19 07:48:00,1.839,1.83907,1.83888,1.83899,80500000.0
2005-05-19 07:49:00,1.83917,1.83919,1.83889,1.83889,59600000.0
2005-05-19 07:50:00,1.8389,1.8389,1.83887,1.83887,17900000.0
2005-05-19 07:51:00,1.8389,1.83895,1.8389,1.8389,15500000.0
2005-05-19 07:52:00,1.83876,1.83898,1.83876,1.83885,45000001.0
2005-05-19 07:53:00,1.83876,1.83876,1.83872,1.83872,15700000.0
2005-05-19 07:54:00,1.83872,1.83872,1.83862,1.83863,10800000.0
2005-05-19 07:55:00,1.83865,1.83876,1.83864,1.83869,92500000.0
2005-05-19 07:56:00,1.83875,1.83875,1.83868,1.83868,30199999.0
2005-05-19 07:57:00,1.8386,1.8386,1.8386,1.8386,21300000.0
2005-05-19 07:58:00,1.83857,1.83872,1.83857,1.83872,20900000.0
2005-05-19 07:59:00,1.83869,1.83879,1.83869,1.83875,61100000.0
2005-05-19 08:00:00,1.83873,1.8388,1.83861,1.83867,150099995.0
2005-05-19 08:01:00,1.83881,1.83911,1.83881,1.83894,94146995.0
2005-05-19 08:02:00,1.83921,1.83927,1.83913,1.83921,99500001.0
2005-05-19 08:03:00,1.83928,1.83941,1.83928,1.83941,37500000.0
2005-05-19 08:04:00,1.8394,1.83951,1.83932,1.83951,85899999.0
2005-05-19 08:05:00,1.83953,1.83966,1.83936,1.83965,70300000.0
2005-05-19 08:06:00,1.83952,1.8397,1.83945,1.8397,41700000.0
2005-05-19 08:07:00,1.83966,1.83978,1.83966,1.8397,61200002.0
2005-05-19 08:08:00,1.83972,1.83973,1.83952,1.8396,108300002.0
2005-05-19 08:09:00,1.83962,1.83967,1.83945,1.83961,54700000.0
2005-05-19 08:10:00,1.8396,1.83971,1.83958,1.83967,84800000.0
2005-05-19 08:11:00,1.83969,1.83975,1.83957,1.83975,36500000.0
2005-05-19 08:12:00,1.83965,1.83983,1.83956,1.83956,110899997.0
2005-05-19 08:13:00,1.83948,1.8395,1.83943,1.83945,38200001.0
2005-05-19 08:14:00,1.83952,1.83959,1.83935,1.83935,81199997.0
2005-05-19 08:15:00,1.83935,1.83947,1.83923,1.83947,70800001.0
2005-05-19 08:16:00,1.8395,1.83967,1.8394,1.83965,134700001.0
2005-05-19 08:17:00,1.83973,1.83989,1.83973,1.83988,52800000.0
2005-05-19 08:18:00,1.8398,1.83985,1.83975,1.83975,20700000.0
2005-05-19 08:19:00,1.83987,1.84005,1.83987,1.84005,36200000.0
2005-05-19 08:20:00,1.84013,1.84047,1.84006,1.84046,100599998.0
2005-05-19 08:21:00,1.84041,1.84074,1.84037,1.84072,66400000.0
2005-05-19 08:22:00,1.8407,1.84087,1.84061,1.84067,71500000.0
2005-05-19 08:23:00,1.8406,1.84075,1.84056,1.84062,64600002.0
2005-05-19 08:24:00,1.8405,1.8405,1.84028,1.84043,24100000.0
2005-05-19 08:25:00,1.84035,1.84048,1.84035,1.84047,59600001.0
2005-05-19 08:26:00,1.84033,1.84041,1.84018,1.84022,88200001.0
2005-05-19 08:27:00,1.84022,1.84029,1.83992,1.83997,68900000.0
2005-05-19 08:28:00,1.83994,1.84003,1.83955,1.8396,117600000.0
2005-05-19 08:29:00,1.83966,1.8398,1.83966,1.8398,10700000.0
2005-05-19 08:30:00,1.83975,1.83992,1.8397,1.83992,39800000.0
2005-05-19 08:31:00,1.83993,1.83995,1.83983,1.83994,64500001.0
2005-05-19 08:32:00,1.83978,1.83979,1.83975,1.83979,53699999.0
2005-05-19 08:33:00,1.83984,1.83996,1.83984,1.83996,22699999.0
2005-05-19 08:34:00,1.83978,1.83985,1.83948,1.83948,35700000.0
2005-05-19 08:35:00,1.83952,1.8397,1.83952,1.83952,59300000.0
2005-05-19 08:36:00,1.83954,1.83954,1.8393,1.83936,28700000.0
2005-05-19 08:37:00,1.83929,1.83936,1.83924,1.8393,77600000.0
2005-05-19 08:38:00,1.83933,1.83937,1.83926,1.83935,60399999.0
2005-05-19 08:39:00,1.83943,1.83949,1.83937,1.8394,91300000.0
2005-05-19 08:40:00,1.83947,1.83962,1.83934,1.83958,107700000.0
2005-05-19 08:41:00,1.8396,1.83961,1.83947,1.83957,128800000.0
2005-05-19 08:42:00,1.83977,1.8398,1.83958,1.83972,25400000.0
2005-05-19 08:43:00,1.83975,1.84011,1.8396,1.84011,60000001.0
2005-05-19 08:44:00,1.84018,1.84056,1.84017,1.84045,133099996.0
2005-05-19 08:45:00,1.84053,1.84053,1.84025,1.84025,82399998.0
2005-05-19 08:46:00,1.8403,1.84046,1.84024,1.84038,76100001.0
2005-05-19 08:47:00,1.84032,1.84041,1.84027,1.84034,39100000.0
2005-05-19 08:48:00,1.8406,1.84063,1.84048,1.84051,66299999.0
2005-05-19 08:49:00,1.8406,1.8406,1.84048,1.84057,58100000.0
2005-05-19 08:50:00,1.84053,1.84067,1.84049,1.84063,50300000.0
2005-05-19 08:51:00,1.84058,1.84072,1.84055,1.84072,101199998.0
2005-05-19 08:52:00,1.84063,1.84063,1.84051,1.84056,59300001.0
2005-05-19 08:53:00,1.84037,1.84037,1.84005,1.84005,40500000.0
2005-05-19 08:54:00,1.84002,1.84014,1.84002,1.84012,39700000.0
2005-05-19 08:55:00,1.83995,1.84013,1.83983,1.83999,73999999.0
2005-05-19 08:56:00,1.84003,1.84022,1.84001,1.84021,38200000.0
2005-05-19 08:57:00,1.84042,1.84043,1.84042,1.84043,5400000.0
2005-05-19 08:58:00,1.84038,1.84038,1.83997,1.84004,67600000.0
2005-05-19 08:59:00,1.84,1.84,1.83987,1.83988,49200001.0
2005-05-19 09:00:00,1.83993,1.83993,1.83977,1.83981,24300000.0
2005-05-19 09:01:00,1.84009,1.84015,1.83994,1.83997,80000000.0
2005-05-19 09:02:00,1.83993,1.83993,1.83976,1.83978,29300000.0
2005-05-19 09:03:00,1.83961,1.8398,1.83906,1.8398,50100000.0
2005-05-19 09:04:00,1.83983,1.84003,1.83983,1.84,113299998.0
2005-05-19 09:05:00,1.84022,1.84038,1.84022,1.84038,14900000.0
2005-05-19 09:06:00,1.84057,1.8406,1.8404,1.8404,40400000.0
2005-05-19 09:07:00,1.84036,1.84036,1.84014,1.84023,110000000.0
2005-05-19 09:08:00,1.84031,1.84039,1.84025,1.84032,69400000.0
2005-05-19 09:09:00,1.84033,1.84049,1.84013,1.84037,41600000.0
2005-05-19 09:10:00,1.84046,1.84056,1.8404,1.84043,99100000.0
2005-05-19 09:11:00,1.84021,1.84021,1.83981,1.8399,37700000.0
2005-05-19 09:12:00,1.8401,1.8401,1.83991,1.84005,56200000.0
2005-05-19 09:13:00,1.84005,1.84005,1.83962,1.8398,142000001.0
2005-05-19 09:14:00,1.83961,1.83985,1.83952,1.83978,72999999.0
2005-05-19 09:15:00,1.83973,1.83988,1.8396,1.83988,33900000.0
2005-05-19 09:16:00,1.83987,1.84005,1.83982,1.83982,50200001.0
2005-05-19 09:17:00,1.83982,1.83992,1.8398,1.83982,72200002.0
2005-05-19 09:18:00,1.83988,1.84027,1.83988,1.84026,78600001.0
2005-05-19 09:19:00,1.84019,1.84026,1.84007,1.84007,33400000.0
2005-05-19 09:20:00,1.83998,1.83998,1.83972,1.83972,56699999.0
2005-05-19 09:21:00,1.83982,1.83986,1.83974,1.83974,33700000.0
2005-05-19 09:22:00,1.83975,1.83975,1.83965,1.83965,28800000.0
2005-05-19 09:23:00,1.83977,1.83992,1.83971,1.83992,74800001.0
2005-05-19 09:24:00,1.83994,1.83995,1.83985,1.83995,26000000.0
2005-05-19 09:25:00,1.83985,1.84,1.83985,1.83994,80000001.0
2005-05-19 09:26:00,1.8402,1.8403,1.8402,1.8403,19700000.0
2005-05-19 09:27:00,1.84038,1.84038,1.84022,1.84033,64800000.0
2005-05-19 09:28:00,1.84026,1.84027,1.84008,1.84008,62900000.0
2005-05-19 09:29:00,1.84,1.84,1.83969,1.83976,39400001.0
2005-05-19 09:30:00,1.83949,1.83954,1.83943,1.83954,65600000.0
2005-05-19 09:31:00,1.83928,1.83943,1.8392,1.83937,110000000.0
2005-05-19 09:32:00,1.83938,1.83949,1.83938,1.83942,46099999.0
2005-05-19 09:33:00,1.83938,1.83947,1.83938,1.83947,39800000.0
2005-05-19 09:34:00,1.83947,1.83947,1.83936,1.8394,39300000.0
2005-05-19 09:35:00,1.83938,1.83938,1.83905,1.83914,49899999.0
2005-05-19 09:36:00,1.83907,1.83922,1.83907,1.83909,75700001.0
2005-05-19 09:37:00,1.83912,1.83921,1.83894,1.83895,92000001.0
2005-05-19 09:38:00,1.83886,1.83896,1.83879,1.8389,37100000.0
2005-05-19 09:39:00,1.83874,1.83887,1.83867,1.83876,54600000.0
2005-05-19 09:40:00,1.83876,1.83883,1.83866,1.83883,73800000.0
2005-05-19 09:41:00,1.83851,1.83865,1.83851,1.83854,54699998.0
2005-05-19 09:42:00,1.83858,1.83861,1.83858,1.83859,37799999.0
2005-05-19 09:43:00,1.83865,1.83888,1.83865,1.83888,9000000.0
2005-05-19 09:44:00,1.83913,1.83913,1.83897,1.83901,50299999.0
2005-05-19 09:45:00,1.83897,1.839,1.83891,1.839,64000000.0
2005-05-19 09:46:00,1.83912,1.83931,1.83905,1.83931,34050000.0
2005-05-19 09:47:00,1.83925,1.83935,1.8391,1.83931,100600002.0
2005-05-19 09:48:00,1.8393,1.8393,1.83921,1.83926,35100000.0
2005-05-19 09:49:00,1.83932,1.83932,1.83909,1.83909,67599998.0
2005-05-19 09:50:00,1.83909,1.83919,1.83909,1.83919,46400000.0
2005-05-19 09:51:00,1.83923,1.83944,1.83915,1.83944,21400000.0
2005-05-19 09:52:00,1.83941,1.83949,1.83937,1.83942,56400000.0
2005-05-19 09:53:00,1.83948,1.83952,1.83931,1.83944,31200000.0
2005-05-19 09:54:00,1.8394,1.83971,1.8394,1.83971,99900001.0
2005-05-19 09:55:00,1.83972,1.83978,1.83957,1.83975,60400000.0
2005-05-19 09:56:00,1.8397,1.8397,1.83957,1.8397,50299999.0
2005-05-19 09:57:00,1.83977,1.83977,1.83959,1.83967,31100000.0
2005-05-19 09:58:00,1.83977,1.83977,1.83958,1.8397,70700000.0
2005-05-19 09:59:00,1.83977,1.83984,1.83958,1.83964,59900000.0
2005-05-19 10:00:00,1.83948,1.83957,1.83943,1.83948,34500000.0
2005-05-19 10:01:00,1.83954,1.83964,1.83954,1.83959,95100000.0
2005-05-19 10:02:00,1.83955,1.83958,1.83953,1.83956,29500000.0
2005-05-19 10:03:00,1.83962,1.83963,1.83954,1.83958,49400000.0
2005-05-19 10:04:00,1.83962,1.83969,1.83958,1.83967,34400000.0
2005-05-19 10:05:00,1.83948,1.83962,1.83942,1.83962,61600000.0
2005-05-19 10:06:00,1.83962,1.83962,1.83947,1.83947,84100000.0
2005-05-19 10:07:00,1.83956,1.83963,1.83953,1.83963,20300000.0
2005-05-19 10:08:00,1.83958,1.83958,1.83954,1.83954,91900002.0
2005-05-19 10:09:00,1.83957,1.83957,1.83945,1.8395,44900001.0
2005-05-19 10:10:00,1.83943,1.83945,1.83911,1.83945,95799999.0
2005-05-19 10:11:00,1.83942,1.83942,1.83937,1.83937,35100000.0
2005-05-19 10:12:00,1.83942,1.8395,1.83937,1.83939,86700001.0
2005-05-19 10:13:00,1.83933,1.83941,1.83933,1.83934,56700000.0
2005-05-19 10:14:00,1.83923,1.83925,1.83919,1.83925,87900001.0
2005-05-19 10:15:00,1.83925,1.83934,1.83914,1.83934,41500000.0
2005-05-19 10:16:00,1.83934,1.8395,1.83915,1.83936,101200000.0
2005-05-19 10:17:00,1.83932,1.83939,1.8393,1.8393,71399998.0
2005-05-19 10:18:00,1.83918,1.83924,1.83915,1.83924,71500001.0
2005-05-19 10:19:00,1.83915,1.83915,1.839,1.839,28400000.0
2005-05-19 10:20:00,1.83895,1.83896,1.83884,1.8389,93099999.0
2005-05-19 10:21:00,1.83892,1.83892,1.83854,1.83872,96600000.0
2005-05-19 10:22:00,1.83862,1.83862,1.8382,1.8383,31500000.0
2005-05-19 10:23:00,1.83845,1.83871,1.83845,1.83868,69900000.0
2005-05-19 10:24:00,1.83865,1.83881,1.83857,1.83881,47400000.0
2005-05-19 10:25:00,1.83882,1.83916,1.83882,1.83913,82800000.0
2005-05-19 10:26:00,1.83919,1.83951,1.83919,1.83951,52700000.0
2005-05-19 10:27:00,1.83968,1.83972,1.8392,1.8392,30500000.0
2005-05-19 10:28:00,1.83908,1.83908,1.83889,1.83903,53100000.0
2005-05-19 10:29:00,1.83892,1.83907,1.83869,1.83907,103099998.0
2005-05-19 10:30:00,1.84163,1.84193,1.84144,1.84193,53499999.0
2005-05-19 10:31:00,1.84187,1.84187,1.84143,1.8417,46100001.0
2005-05-19 10:32:00,1.84168,1.84201,1.84167,1.84183,127300002.0
2005-05-19 10:33:00,1.84155,1.84155,1.84103,1.84112,94499999.0
2005-05-19 10:34:00,1.84121,1.84153,1.84121,1.84153,49100000.0
2005-05-19 10:35:00,1.8414,1.84155,1.84118,1.8412,105000001.0
2005-05-19 10:36:00,1.84103,1.84116,1.84089,1.84113,68800001.0
2005-05-19 10:37:00,1.8413,1.8415,1.8412,1.8415,102199998.0
2005-05-19 10:38:00,1.84157,1.8417,1.84157,1.84162,55100000.0
2005-05-19 10:39:00,1.8418,1.84187,1.84172,1.84176,28100000.0
2005-05-19 10:40:00,1.84187,1.84209,1.84187,1.84206,58500000.0
2005-05-19 10:41:00,1.84208,1.84291,1.84208,1.84291,43200000.0
2005-05-19 10:42:00,1.84303,1.84309,1.84265,1.84276,83999998.0
2005-05-19 10:43:00,1.84275,1.8429,1.84263,1.8429,51100000.0
2005-05-19 10:44:00,1.8428,1.8428,1.84264,1.84275,58099998.0
2005-05-19 10:45:00,1.84272,1.84277,1.8426,1.84271,51800001.0
2005-05-19 10:46:00,1.84255,1.84264,1.84245,1.8425,91200001.0
2005-05-19 10:47:00,1.84217,1.84217,1.84165,1.84172,31700000.0
2005-05-19 10:48:00,1.84173,1.84183,1.84167,1.84172,53100000.0
2005-05-19 10:49:00,1.84185,1.8419,1.84165,1.84165,92400000.0
2005-05-19 10:50:00,1.84145,1.84145,1.84108,1.8411,60100001.0
2005-05-19 10:51:00,1.84106,1.84122,1.84097,1.84122,55899999.0
2005-05-19 10:52:00,1.84139,1.84139,1.84114,1.84114,81499996.0
2005-05-19 10:53:00,1.84127,1.84136,1.84123,1.84135,97300001.0
2005-05-19 10:54:00,1.84138,1.84168,1.84138,1.84164,92300000.0
2005-05-19 10:55:00,1.8416,1.8416,1.84143,1.84155,41100000.0
2005-05-19 10:56:00,1.84162,1.84163,1.84132,1.84156,113300000.0
2005-05-19 10:57:00,1.84147,1.84161,1.84142,1.84153,100699998.0
2005-05-19 10:58:00,1.84148,1.84148,1.84116,1.8413,47900000.0
2005-05-19 10:59:00,1.84136,1.84153,1.84131,1.84143,117999999.0
2005-05-19 11:00:00,1.84138,1.84138,1.84115,1.84132,29400000.0
2005-05-19 11:01:00,1.84133,1.8414,1.84119,1.84128,55000000.0
2005-05-19 11:02:00,1.8413,1.84141,1.84118,1.84122,132000003.0
2005-05-19 11:03:00,1.841,1.841,1.84073,1.84073,29500000.0
2005-05-19 11:04:00,1.84054,1.84054,1.84008,1.84011,35000001.0
2005-05-19 11:05:00,1.84018,1.84022,1.83996,1.84022,86700000.0
2005-05-19 11:06:00,1.84027,1.84027,1.84009,1.84012,63900000.0
2005-05-19 11:07:00,1.84012,1.84012,1.83953,1.83961,100800000.0
2005-05-19 11:08:00,1.83945,1.84033,1.83945,1.84033,83500000.0
2005-05-19 11:09:00,1.84033,1.84051,1.8403,1.84041,83200001.0
2005-05-19 11:10:00,1.84042,1.84045,1.84037,1.84043,37800000.0
2005-05-19 11:11:00,1.8404,1.8404,1.84025,1.84029,79700001.0
2005-05-19 11:12:00,1.84021,1.84026,1.84017,1.84026,74099999.0
2005-05-19 11:13:00,1.8401,1.8401,1.83985,1.83995,47100000.0
2005-05-19 11:14:00,1.83973,1.83973,1.83935,1.83944,43000000.0
2005-05-19 11:15:00,1.83935,1.83937,1.83886,1.83916,146800000.0
2005-05-19 11:16:00,1.83923,1.83923,1.8391,1.8391,131599999.0
2005-05-19 11:17:00,1.8391,1.83934,1.83906,1.83934,71800000.0
2005-05-19 11:18:00,1.83935,1.83938,1.8391,1.83925,45900000.0
2005-05-19 11:19:00,1.83921,1.83924,1.83911,1.83919,43100000.0
2005-05-19 11:20:00,1.83903,1.83903,1.83868,1.83877,38400000.0
2005-05-19 11:21:00,1.8387,1.83886,1.83858,1.83886,49700000.0
2005-05-19 11:22:00,1.83878,1.83908,1.83878,1.83908,78400002.0
2005-05-19 11:23:00,1.83914,1.83926,1.83914,1.8392,47100001.0
2005-05-19 11:24:00,1.83925,1.83948,1.8392,1.83948,20700000.0
2005-05-19 11:25:00,1.83934,1.83961,1.83934,1.83961,52600000.0
2005-05-19 11:26:00,1.8397,1.83991,1.83965,1.83989,75300002.0
2005-05-19 11:27:00,1.83988,1.84014,1.83983,1.83993,69100000.0
2005-05-19 11:28:00,1.83992,1.83992,1.83966,1.83968,64599999.0
2005-05-19 11:29:00,1.83955,1.83955,1.83937,1.83946,82600000.0
2005-05-19 11:30:00,1.8394,1.83951,1.83927,1.83951,90700000.0
2005-05-19 11:31:00,1.83957,1.83971,1.83946,1.83962,85600000.0
2005-05-19 11:32:00,1.83973,1.84023,1.83973,1.84023,107599998.0
2005-05-19 11:33:00,1.83998,1.84014,1.83977,1.84014,68600000.0
2005-05-19 11:34:00,1.83999,1.84011,1.83995,1.84011,84400000.0
2005-05-19 11:35:00,1.84008,1.84018,1.84,1.84015,95500002.0
2005-05-19 11:36:00,1.84009,1.84028,1.84009,1.84027,66100001.0
2005-05-19 11:37:00,1.84023,1.84023,1.84005,1.84017,61399999.0
2005-05-19 11:38:00,1.8402,1.8402,1.84008,1.8401,59200001.0
2005-05-19 11:39:00,1.84008,1.8401,1.84007,1.84009,23000000.0
2005-05-19 11:40:00,1.83987,1.83987,1.83911,1.8392,80600000.0
2005-05-19 11:41:00,1.8396,1.8396,1.83938,1.8395,42000000.0
2005-05-19 11:42:00,1.83959,1.83962,1.83942,1.83942,69800000.0
2005-05-19 11:43:00,1.83947,1.83947,1.8391,1.8391,77299998.0
2005-05-19 11:44:00,1.83947,1.83954,1.8392,1.83937,78299999.0
2005-05-19 11:45:00,1.8396,1.83977,1.83951,1.83972,32800000.0
2005-05-19 11:46:00,1.83986,1.83986,1.83961,1.83985,81100000.0
2005-05-19 11:47:00,1.83972,1.83992,1.83965,1.83978,76200000.0
2005-05-19 11:48:00,1.83978,1.83995,1.83977,1.83987,75400000.0
2005-05-19 11:49:00,1.83982,1.83984,1.83968,1.83978,94399999.0
2005-05-19 11:50:00,1.83987,1.83987,1.83974,1.83979,86999999.0
2005-05-19 11:51:00,1.83971,1.83978,1.83951,1.83959,121100003.0
2005-05-19 11:52:00,1.83958,1.8398,1.83952,1.8398,57299998.0
2005-05-19 11:53:00,1.83972,1.84001,1.83972,1.84001,63100001.0
2005-05-19 11:54:00,1.8399,1.83991,1.83979,1.83982,100599999.0
2005-05-19 11:55:00,1.84006,1.84022,1.83999,1.84015,68400000.0
2005-05-19 11:56:00,1.84037,1.84037,1.84026,1.84036,105500001.0
2005-05-19 11:57:00,1.84026,1.84033,1.84014,1.84033,127299998.0
2005-05-19 11:58:00,1.84023,1.84038,1.84023,1.84035,98700000.0
2005-05-19 11:59:00,1.84042,1.84061,1.84042,1.84054,107300000.0
2005-05-19 12:00:00,1.84041,1.84041,1.83964,1.84005,83500001.0
2005-05-19 12:01:00,1.84015,1.84036,1.84015,1.84017,57600000.0
2005-05-19 12:02:00,1.84012,1.84012,1.83962,1.83982,64900001.0
2005-05-19 12:03:00,1.83988,1.84001,1.83956,1.83956,100350001.0
2005-05-19 12:04:00,1.83991,1.83995,1.83984,1.83984,94299999.0
2005-05-19 12:05:00,1.83982,1.84026,1.83982,1.84025,78099999.0
2005-05-19 12:06:00,1.84015,1.84027,1.84011,1.84027,98399998.0
2005-05-19 12:07:00,1.84028,1.84046,1.84014,1.84046,100800000.0
2005-05-19 12:08:00,1.84045,1.84051,1.84035,1.84051,61100001.0
2005-05-19 12:09:00,1.84055,1.84076,1.84055,1.84076,30200000.0
2005-05-19 12:10:00,1.84073,1.84073,1.84062,1.84072,46300000.0
2005-05-19 12:11:00,1.84068,1.84089,1.84068,1.84087,108299999.0
2005-05-19 12:12:00,1.84095,1.84109,1.84095,1.84101,57100000.0
2005-05-19 12:13:00,1.841,1.84105,1.841,1.84105,14800000.0
2005-05-19 12:14:00,1.841,1.84105,1.84095,1.841,108200002.0
2005-05-19 12:15:00,1.84075,1.84075,1.83983,1.84072,101899998.0
2005-05-19 12:16:00,1.84096,1.84096,1.84057,1.84061,73799999.0
2005-05-19 12:17:00,1.8404,1.84045,1.84016,1.84043,88699998.0
2005-05-19 12:18:00,1.84033,1.84033,1.84016,1.84029,47200000.0
2005-05-19 12:19:00,1.84038,1.84042,1.84031,1.84035,76199999.0
2005-05-19 12:20:00,1.84045,1.84045,1.84029,1.84037,50700000.0
2005-05-19 12:21:00,1.84028,1.84028,1.84009,1.84018,68600000.0
2005-05-19 12:22:00,1.84003,1.84027,1.84003,1.84027,34600000.0
2005-05-19 12:23:00,1.84013,1.84013,1.84008,1.84008,67000001.0
2005-05-19 12:24:00,1.84008,1.84017,1.84004,1.84011,83200000.0
2005-05-19 12:25:00,1.84018,1.84023,1.84011,1.84018,32000000.0
2005-05-19 12:26:00,1.84013,1.84013,1.84003,1.84008,102400001.0
2005-05-19 12:27:00,1.84027,1.84031,1.84018,1.84018,66200001.0
2005-05-19 12:28:00,1.84025,1.84025,1.84007,1.8401,63300000.0
2005-05-19 12:29:00,1.8402,1.84024,1.84006,1.84018,51699999.0
2005-05-19 12:30:00,1.84003,1.84016,1.83995,1.84008,97200002.0
2005-05-19 12:31:00,1.84012,1.84016,1.84007,1.84015,69100000.0
2005-05-19 12:32:00,1.84006,1.84006,1.83953,1.83958,68899999.0
2005-05-19 12:33:00,1.8397,1.8397,1.83957,1.83965,18700000.0
2005-05-19 12:34:00,1.83972,1.83972,1.83968,1.83968,4870000.0
2005-05-19 12:35:00,1.83982,1.8399,1.83976,1.83978,42799999.0
2005-05-19 12:36:00,1.83975,1.83978,1.83952,1.83952,28300000.0
2005-05-19 12:37:00,1.83933,1.83933,1.83928,1.83929,22100000.0
2005-05-19 12:38:00,1.8392,1.83932,1.83916,1.83932,58799999.0
2005-05-19 12:39:00,1.83941,1.83954,1.83929,1.83941,63600000.0
2005-05-19 12:40:00,1.83933,1.83951,1.83933,1.83945,76199999.0
2005-05-19 12:41:00,1.83935,1.83952,1.83935,1.83952,33799999.0
2005-05-19 12:42:00,1.83948,1.83961,1.83948,1.83952,25100000.0
2005-05-19 12:43:00,1.83973,1.83975,1.83954,1.83973,97499999.0
2005-05-19 12:44:00,1.83966,1.83966,1.83936,1.83938,78499999.0
2005-05-19 12:45:00,1.83953,1.83953,1.83937,1.83948,72399998.0
2005-05-19 12:46:00,1.83942,1.83942,1.83927,1.83934,29200000.0
2005-05-19 12:47:00,1.83937,1.83944,1.83932,1.83932,94900000.0
2005-05-19 12:48:00,1.83928,1.83937,1.83928,1.83937,55699999.0
2005-05-19 12:49:00,1.83938,1.83943,1.83931,1.83941,78399999.0
2005-05-19 12:50:00,1.83952,1.83955,1.83942,1.83955,70300000.0
2005-05-19 12:51:00,1.83949,1.83961,1.83949,1.83957,80000000.0
2005-05-19 12:52:00,1.83953,1.83967,1.83953,1.8396,117600000.0
2005-05-19 12:53:00,1.83959,1.83969,1.83954,1.83954,49200000.0
2005-05-19 12:54:00,1.83952,1.83961,1.83941,1.8395,78199999.0
2005-05-19 12:55:00,1.8395,1.83962,1.8395,1.83962,42900000.0
2005-05-19 12:56:00,1.83962,1.8397,1.83944,1.83956,71900000.0
2005-05-19 12:57:00,1.83959,1.83962,1.83952,1.83962,55400001.0
2005-05-19 12:58:00,1.83971,1.84005,1.83971,1.84004,57400000.0
2005-05-19 12:59:00,1.84001,1.84039,1.84001,1.8403,52000000.0
2005-05-19 13:00:00,1.8405,1.8405,1.84015,1.84025,121600001.0
2005-05-19 13:01:00,1.83991,1.84018,1.83987,1.84018,85700000.0
2005-05-19 13:02:00,1.84013,1.84036,1.84013,1.84026,32200000.0
2005-05-19 13:03:00,1.84033,1.84049,1.84033,1.84049,15300000.0
2005-05-19 13:04:00,1.84035,1.84035,1.84025,1.84031,63400000.0
2005-05-19 13:05:00,1.84012,1.84032,1.84012,1.84019,79100001.0
2005-05-19 13:06:00,1.8403,1.84037,1.84007,1.84007,48200000.0
2005-05-19 13:07:00,1.84017,1.84037,1.84015,1.8403,116400000.0
2005-05-19 13:08:00,1.84033,1.8404,1.84027,1.8404,53000000.0
2005-05-19 13:09:00,1.84035,1.84048,1.84025,1.84028,56500000.0
2005-05-19 13:10:00,1.84035,1.84045,1.84035,1.84041,32400000.0
2005-05-19 13:11:00,1.84032,1.84051,1.84032,1.84051,15900000.0
2005-05-19 13:12:00,1.84047,1.84052,1.84038,1.84047,33800000.0
2005-05-19 13:13:00,1.84024,1.8404,1.84024,1.8404,62800001.0
2005-05-19 13:14:00,1.84031,1.8404,1.84028,1.84035,71800001.0
2005-05-19 13:15:00,1.84043,1.84072,1.84039,1.84068,103000000.0
2005-05-19 13:16:00,1.84082,1.84082,1.84045,1.84045,70300000.0
2005-05-19 13:17:00,1.84052,1.84052,1.84032,1.84032,81500002.0
2005-05-19 13:18:00,1.8403,1.8403,1.83988,1.83988,66400000.0
2005-05-19 13:19:00,1.83992,1.84015,1.83992,1.84015,77899999.0
2005-05-19 13:20:00,1.8402,1.84025,1.83997,1.83997,20300000.0
2005-05-19 13:21:00,1.84003,1.84016,1.83993,1.84005,146500002.0
2005-05-19 13:22:00,1.84001,1.84004,1.83993,1.83993,48400000.0
2005-05-19 13:23:00,1.8398,1.8398,1.83961,1.83968,61699999.0
2005-05-19 13:24:00,1.83951,1.83957,1.83943,1.83953,38100000.0
2005-05-19 13:25:00,1.83945,1.83956,1.83932,1.83956,75300001.0
2005-05-19 13:26:00,1.83957,1.83959,1.83938,1.83941,60200000.0
2005-05-19 13:27:00,1.83938,1.83949,1.83928,1.83949,74300001.0
2005-05-19 13:28:00,1.83942,1.83942,1.83928,1.83928,38200000.0
2005-05-19 13:29:00,1.83931,1.83934,1.83919,1.83929,118999999.0
2005-05-19 13:30:00,1.83929,1.83948,1.83929,1.83938,70399999.0
2005-05-19 13:31:00,1.83937,1.83937,1.83919,1.83935,25700000.0
2005-05-19 13:32:00,1.83937,1.8394,1.83937,1.8394,21200000.0
2005-05-19 13:33:00,1.83943,1.83949,1.83934,1.83946,68000000.0
2005-05-19 13:34:00,1.83939,1.8396,1.83939,1.8395,72900000.0
2005-05-19 13:35:00,1.83954,1.83956,1.83954,1.83956,10700000.0
2005-05-19 13:36:00,1.83963,1.83963,1.83943,1.83954,32100000.0
2005-05-19 13:37:00,1.83953,1.83953,1.83933,1.83933,47600000.0
2005-05-19 13:38:00,1.83938,1.83942,1.83935,1.83938,134800001.0
2005-05-19 13:39:00,1.8394,1.83945,1.83935,1.83938,30100000.0
2005-05-19 13:40:00,1.83943,1.83943,1.83926,1.8394,57900001.0
2005-05-19 13:41:00,1.8394,1.8394,1.83907,1.83907,52200000.0
2005-05-19 13:42:00,1.83904,1.83923,1.83904,1.83923,52900000.0
2005-05-19 13:43:00,1.83918,1.83918,1.83867,1.8387,71600001.0
2005-05-19 13:44:00,1.83858,1.83863,1.83852,1.83863,101099999.0
2005-05-19 13:45:00,1.8383,1.8383,1.83777,1.83826,33700000.0
2005-05-19 13:46:00,1.83831,1.83838,1.83796,1.83824,75800001.0
2005-05-19 13:47:00,1.83826,1.83826,1.83808,1.83812,93699999.0
2005-05-19 13:48:00,1.83836,1.83868,1.83825,1.83868,77900000.0
2005-05-19 13:49:00,1.83843,1.8388,1.83837,1.83867,63599999.0
2005-05-19 13:50:00,1.83858,1.83868,1.83858,1.83861,74999998.0
2005-05-19 13:51:00,1.83857,1.83876,1.83857,1.83876,42899999.0
2005-05-19 13:52:00,1.83881,1.83881,1.8386,1.83861,58900001.0
2005-05-19 13:53:00,1.8385,1.8385,1.8383,1.8383,23300000.0
2005-05-19 13:54:00,1.83817,1.83821,1.83798,1.83811,53100000.0
2005-05-19 13:55:00,1.83809,1.8383,1.83809,1.8383,54700000.0
2005-05-19 13:56:00,1.83833,1.83871,1.83826,1.83866,69400002.0
2005-05-19 13:57:00,1.83862,1.83867,1.83859,1.83867,75700000.0
2005-05-19 13:58:00,1.8386,1.83868,1.83852,1.83852,73499999.0
2005-05-19 13:59:00,1.83857,1.83859,1.83853,1.83854,81300002.0
2005-05-19 14:00:00,1.83845,1.83845,1.83826,1.83844,67100000.0
2005-05-19 14:01:00,1.83852,1.83866,1.83852,1.83861,59799999.0
2005-05-19 14:02:00,1.83858,1.83895,1.83857,1.83895,78200000.0
2005-05-19 14:03:00,1.83899,1.83916,1.83885,1.83904,74900001.0
2005-05-19 14:04:00,1.839,1.839,1.83881,1.839,34600000.0
2005-05-19 14:05:00,1.83904,1.83907,1.83892,1.83904,95500000.0
2005-05-19 14:06:00,1.83896,1.83903,1.83869,1.83899,41200000.0
2005-05-19 14:07:00,1.83901,1.83911,1.83901,1.83908,95599999.0
2005-05-19 14:08:00,1.83917,1.83917,1.83901,1.83901,24800000.0
2005-05-19 14:09:00,1.83913,1.83913,1.83912,1.83912,7300000.0
2005-05-19 14:10:00,1.83928,1.83928,1.83902,1.8392,42500000.0
2005-05-19 14:11:00,1.83927,1.83938,1.83917,1.83917,91200001.0
2005-05-19 14:12:00,1.83903,1.83912,1.83903,1.8391,72600000.0
2005-05-19 14:13:00,1.8391,1.8391,1.83881,1.83891,68599999.0
2005-05-19 14:14:00,1.83901,1.83943,1.83901,1.83926,53600000.0
2005-05-19 14:15:00,1.83912,1.83912,1.83854,1.83875,30200000.0
2005-05-19 14:16:00,1.83876,1.83876,1.83865,1.83865,42300000.0
2005-05-19 14:17:00,1.8387,1.8387,1.83847,1.83847,88699999.0
2005-05-19 14:18:00,1.83849,1.83861,1.83841,1.83861,27800000.0
2005-05-19 14:19:00,1.83873,1.83913,1.83873,1.83913,72100000.0
2005-05-19 14:20:00,1.83888,1.83888,1.83863,1.83884,59500000.0
2005-05-19 14:21:00,1.83888,1.83897,1.83881,1.83897,46900000.0
2005-05-19 14:22:00,1.83903,1.8391,1.83894,1.8391,58599999.0
2005-05-19 14:23:00,1.83916,1.83928,1.8391,1.83917,57100000.0
2005-05-19 14:24:00,1.83911,1.83911,1.83892,1.83895,55100001.0
2005-05-19 14:25:00,1.83887,1.83907,1.83887,1.83891,92999998.0
2005-05-19 14:26:00,1.83899,1.83917,1.83896,1.83917,101700000.0
2005-05-19 14:27:00,1.83922,1.83923,1.83897,1.83908,73900000.0
2005-05-19 14:28:00,1.83908,1.8391,1.83898,1.83909,65600001.0
2005-05-19 14:29:00,1.8389,1.83917,1.8389,1.83917,63000002.0
2005-05-19 14:30:00,1.83927,1.83928,1.83839,1.83893,86800002.0
2005-05-19 14:31:00,1.839,1.83905,1.83884,1.83905,81900000.0
2005-05-19 14:32:00,1.83917,1.83921,1.83876,1.83891,75000001.0
2005-05-19 14:33:00,1.83869,1.83869,1.83827,1.83827,59900000.0
2005-05-19 14:34:00,1.83821,1.83821,1.83757,1.83757,54500000.0
2005-05-19 14:35:00,1.83752,1.83773,1.83749,1.83767,74000000.0
2005-05-19 14:36:00,1.83782,1.838,1.83774,1.83788,60400000.0
2005-05-19 14:37:00,1.8379,1.83793,1.83777,1.83782,100100000.0
2005-05-19 14:38:00,1.83763,1.83763,1.83694,1.83694,58699999.0
2005-05-19 14:39:00,1.83689,1.83689,1.83647,1.83647,51400000.0
2005-05-19 14:40:00,1.83648,1.83673,1.83648,1.83673,52000000.0
2005-05-19 14:41:00,1.83689,1.83691,1.83679,1.83686,48000001.0
2005-05-19 14:42:00,1.8369,1.83698,1.83683,1.83688,93400000.0
2005-05-19 14:43:00,1.83698,1.83698,1.83677,1.8369,85399999.0
2005-05-19 14:44:00,1.83688,1.83689,1.83671,1.83689,37900000.0
2005-05-19 14:45:00,1.83689,1.83706,1.83687,1.83704,92399999.0
2005-05-19 14:46:00,1.83703,1.83703,1.83689,1.837,37200001.0
2005-05-19 14:47:00,1.83688,1.83698,1.83669,1.83669,96600000.0
2005-05-19 14:48:00,1.83663,1.83663,1.83644,1.83644,64899999.0
2005-05-19 14:49:00,1.83677,1.83683,1.83677,1.83683,24000001.0
2005-05-19 14:50:00,1.83717,1.83717,1.83699,1.83706,81200000.0
2005-05-19 14:51:00,1.83727,1.83739,1.8372,1.83727,79500000.0
2005-05-19 14:52:00,1.83723,1.83734,1.83721,1.83734,56800000.0
2005-05-19 14:53:00,1.83732,1.83739,1.83725,1.83735,103700000.0
2005-05-19 14:54:00,1.83713,1.83718,1.83707,1.8371,44500000.0
2005-05-19 14:55:00,1.83727,1.83727,1.83693,1.83693,60400000.0
2005-05-19 14:56:00,1.83677,1.83677,1.83599,1.83605,82400001.0
2005-05-19 14:57:00,1.83598,1.83613,1.83581,1.83603,63100000.0
2005-05-19 14:58:00,1.83618,1.83638,1.83612,1.83638,128399997.0
2005-05-19 14:59:00,1.83624,1.83624,1.83615,1.83619,82100001.0
2005-05-19 15:00:00,1.83626,1.8364,1.83618,1.8364,117500000.0
2005-05-19 15:01:00,1.8364,1.83657,1.83626,1.83637,36499999.0
2005-05-19 15:02:00,1.83648,1.8365,1.83628,1.83632,87799999.0
2005-05-19 15:03:00,1.83632,1.83632,1.83616,1.83625,56850000.0
2005-05-19 15:04:00,1.8363,1.83632,1.83615,1.83615,88900002.0
2005-05-19 15:05:00,1.83613,1.83647,1.83613,1.83646,41200000.0
2005-05-19 15:06:00,1.83636,1.83644,1.83634,1.83644,69500000.0
2005-05-19 15:07:00,1.83649,1.83677,1.83649,1.83675,73200001.0
2005-05-19 15:08:00,1.83682,1.83684,1.83647,1.83655,85300000.0
2005-05-19 15:09:00,1.83641,1.83656,1.83629,1.83646,94199999.0
2005-05-19 15:10:00,1.83638,1.83643,1.83595,1.83595,63500000.0
2005-05-19 15:11:00,1.83601,1.83601,1.83558,1.83558,88700000.0
2005-05-19 15:12:00,1.83548,1.83552,1.83539,1.8355,93099999.0
2005-05-19 15:13:00,1.8355,1.83557,1.8354,1.83556,37800000.0
2005-05-19 15:14:00,1.83547,1.83554,1.83533,1.83542,44300000.0
2005-05-19 15:15:00,1.83523,1.83523,1.83487,1.8349,89500000.0
2005-05-19 15:16:00,1.83473,1.83473,1.83443,1.8347,71100000.0
2005-05-19 15:17:00,1.83475,1.83482,1.83467,1.83482,78400001.0
2005-05-19 15:18:00,1.83492,1.83513,1.8349,1.83504,87900001.0
2005-05-19 15:19:00,1.83502,1.83502,1.83478,1.83485,57100000.0
2005-05-19 15:20:00,1.83476,1.83493,1.83459,1.83493,83900001.0
2005-05-19 15:21:00,1.83507,1.83507,1.83486,1.83492,105600000.0
2005-05-19 15:22:00,1.83503,1.83503,1.83483,1.83501,39800000.0
2005-05-19 15:23:00,1.83501,1.83501,1.83486,1.8349,87800001.0
2005-05-19 15:24:00,1.83489,1.83507,1.83485,1.83502,64100000.0
2005-05-19 15:25:00,1.8351,1.8351,1.83488,1.83497,94400000.0
2005-05-19 15:26:00,1.8352,1.83539,1.83513,1.83531,43300000.0
2005-05-19 15:27:00,1.8352,1.8352,1.83505,1.83508,30000000.0
2005-05-19 15:28:00,1.83515,1.83532,1.83504,1.83527,87800002.0
2005-05-19 15:29:00,1.83543,1.83544,1.83536,1.83538,44500000.0
2005-05-19 15:30:00,1.83518,1.83537,1.83518,1.83523,115600001.0
2005-05-19 15:31:00,1.83529,1.83551,1.83525,1.83551,85100001.0
2005-05-19 15:32:00,1.83532,1.83542,1.83526,1.83536,123399999.0
2005-05-19 15:33:00,1.83542,1.83552,1.83542,1.83552,22000000.0
2005-05-19 15:34:00,1.8355,1.83558,1.83544,1.83544,75899999.0
2005-05-19 15:35:00,1.83555,1.8356,1.83539,1.8356,79700000.0
2005-05-19 15:36:00,1.83556,1.83571,1.83556,1.83571,45900000.0
2005-05-19 15:37:00,1.83575,1.83577,1.83566,1.83572,54600000.0
2005-05-19 15:38:00,1.83567,1.8358,1.83564,1.8358,25200000.0
2005-05-19 15:39:00,1.836,1.83642,1.836,1.83638,44700000.0
2005-05-19 15:40:00,1.83625,1.83625,1.83608,1.83618,88799998.0
2005-05-19 15:41:00,1.83605,1.83626,1.83605,1.83625,49600000.0
2005-05-19 15:42:00,1.83622,1.83625,1.83593,1.836,60499999.0
2005-05-19 15:43:00,1.83608,1.83615,1.836,1.83615,47600000.0
2005-05-19 15:44:00,1.83618,1.83631,1.83616,1.83623,92600000.0
2005-05-19 15:45:00,1.83617,1.83617,1.83597,1.83605,37600000.0
2005-05-19 15:46:00,1.83602,1.83602,1.83595,1.83598,61700001.0
2005-05-19 15:47:00,1.83597,1.83613,1.83597,1.83602,42800000.0
2005-05-19 15:48:00,1.83613,1.83613,1.83593,1.83607,88000000.0
2005-05-19 15:49:00,1.83607,1.83614,1.83606,1.83614,74300001.0
2005-05-19 15:50:00,1.83599,1.83602,1.83597,1.83602,55100000.0
2005-05-19 15:51:00,1.83613,1.8362,1.83605,1.8362,61199999.0
2005-05-19 15:52:00,1.8361,1.8362,1.83601,1.83601,129999999.0
2005-05-19 15:53:00,1.83612,1.83614,1.83603,1.83608,54300000.0
2005-05-19 15:54:00,1.83618,1.83634,1.83618,1.83632,51200000.0
2005-05-19 15:55:00,1.83613,1.83628,1.83608,1.83625,97300000.0
2005-05-19 15:56:00,1.83637,1.83638,1.83625,1.83626,65800001.0
2005-05-19 15:57:00,1.83628,1.83635,1.8362,1.83631,74599999.0
2005-05-19 15:58:00,1.83626,1.83628,1.83618,1.83627,54700000.0
2005-05-19 15:59:00,1.8363,1.83635,1.83624,1.83635,132799999.0
2005-05-19 16:00:00,1.8363,1.83657,1.83584,1.83657,52100000.0
2005-05-19 16:01:00,1.83674,1.83681,1.83629,1.83643,97200000.0
2005-05-19 16:02:00,1.83641,1.83653,1.8363,1.8364,32700000.0
2005-05-19 16:03:00,1.83644,1.83647,1.83632,1.83647,95399999.0
2005-05-19 16:04:00,1.8364,1.83653,1.8364,1.83652,26900000.0
2005-05-19 16:05:00,1.83657,1.83657,1.8363,1.8363,49400000.0
2005-05-19 16:06:00,1.8362,1.83626,1.83606,1.83613,67300000.0
2005-05-19 16:07:00,1.83609,1.83609,1.83596,1.836,70199999.0
2005-05-19 16:08:00,1.83586,1.83598,1.8358,1.83598,50400000.0
2005-05-19 16:09:00,1.83622,1.83638,1.83622,1.83638,33800001.0
2005-05-19 16:10:00,1.83651,1.83662,1.83639,1.83658,48200000.0
2005-05-19 16:11:00,1.8367,1.83691,1.8367,1.83673,42800000.0
2005-05-19 16:12:00,1.83665,1.83682,1.83663,1.83681,24300000.0
2005-05-19 16:13:00,1.83658,1.8367,1.83653,1.83667,84500001.0
2005-05-19 16:14:00,1.83667,1.83688,1.83667,1.83685,60499999.0
2005-05-19 16:15:00,1.83678,1.83678,1.83664,1.83666,55400000.0
2005-05-19 16:16:00,1.8365,1.83671,1.8365,1.83662,75700000.0
2005-05-19 16:17:00,1.83666,1.83687,1.83656,1.83687,80800000.0
2005-05-19 16:18:00,1.83693,1.83707,1.83685,1.83694,79500000.0
2005-05-19 16:19:00,1.83695,1.83706,1.83685,1.83689,61099999.0
2005-05-19 16:20:00,1.83678,1.83678,1.83635,1.83637,43400000.0
2005-05-19 16:21:00,1.8365,1.8365,1.83622,1.83637,68300000.0
2005-05-19 16:22:00,1.83649,1.83653,1.83616,1.83618,49900001.0
2005-05-19 16:23:00,1.8361,1.83638,1.83605,1.83638,53400000.0
2005-05-19 16:24:00,1.83625,1.83639,1.83625,1.83635,53900000.0
2005-05-19 16:25:00,1.83617,1.83617,1.83588,1.83594,56600001.0
2005-05-19 16:26:00,1.83608,1.83627,1.83608,1.83627,65500000.0
2005-05-19 16:27:00,1.83615,1.83615,1.83596,1.83596,36300000.0
2005-05-19 16:28:00,1.83587,1.83598,1.83574,1.83578,80300000.0
2005-05-19 16:29:00,1.83585,1.83585,1.83566,1.83583,64999999.0
2005-05-19 16:30:00,1.83571,1.83576,1.8356,1.83576,62600000.0
2005-05-19 16:31:00,1.83577,1.83605,1.83577,1.836,98199998.0
2005-05-19 16:32:00,1.836,1.836,1.83589,1.83593,20000000.0
2005-05-19 16:33:00,1.83562,1.83562,1.83537,1.83551,56500001.0
2005-05-19 16:34:00,1.8356,1.83568,1.83556,1.83558,103499997.0
2005-05-19 16:35:00,1.83554,1.83562,1.83546,1.83553,73900000.0
2005-05-19 16:36:00,1.83545,1.83545,1.83531,1.83539,64000000.0
2005-05-19 16:37:00,1.83547,1.83563,1.8354,1.83553,82570002.0
2005-05-19 16:38:00,1.83534,1.83534,1.83519,1.83527,15300000.0
2005-05-19 16:39:00,1.83526,1.83537,1.83523,1.83536,88300002.0
2005-05-19 16:40:00,1.83532,1.83536,1.83511,1.83511,50200000.0
2005-05-19 16:41:00,1.83473,1.83514,1.83473,1.83505,98699999.0
2005-05-19 16:42:00,1.83494,1.83494,1.83477,1.83479,107299999.0
2005-05-19 16:43:00,1.83478,1.835,1.83475,1.83497,48000000.0
2005-05-19 16:44:00,1.83515,1.83538,1.83515,1.83533,92899999.0
2005-05-19 16:45:00,1.83521,1.83522,1.83513,1.83517,6900000.0
2005-05-19 16:46:00,1.83513,1.83519,1.83506,1.8351,73399999.0
2005-05-19 16:47:00,1.83505,1.83513,1.83494,1.83502,108000002.0
2005-05-19 16:48:00,1.83503,1.83503,1.83489,1.83495,17500000.0
2005-05-19 16:49:00,1.83497,1.83497,1.83481,1.83493,55700000.0
2005-05-19 16:50:00,1.83504,1.83515,1.83499,1.83508,96499996.0
2005-05-19 16:51:00,1.83517,1.83517,1.835,1.83515,39200000.0
2005-05-19 16:52:00,1.83515,1.83515,1.8351,1.8351,18900000.0
2005-05-19 16:53:00,1.835,1.835,1.83489,1.83497,30100000.0
2005-05-19 16:54:00,1.83495,1.83501,1.83485,1.83501,77999999.0
2005-05-19 16:55:00,1.83502,1.83506,1.83491,1.83504,48600000.0
2005-05-19 16:56:00,1.83507,1.83516,1.83507,1.83507,53900000.0
2005-05-19 16:57:00,1.83497,1.83506,1.83483,1.83505,130599998.0
2005-05-19 16:58:00,1.83497,1.83508,1.83488,1.83497,105500000.0
2005-05-19 16:59:00,1.83514,1.83577,1.83506,1.83577,77200001.0
2005-05-19 17:00:00,1.83583,1.83604,1.83576,1.83599,61900000.0
2005-05-19 17:01:00,1.83633,1.83648,1.83624,1.83636,50100000.0
2005-05-19 17:02:00,1.83636,1.83636,1.83621,1.83621,100399999.0
2005-05-19 17:03:00,1.83623,1.83623,1.83603,1.83608,56599999.0
2005-05-19 17:04:00,1.83619,1.83621,1.83604,1.83619,65899999.0
2005-05-19 17:05:00,1.83628,1.83643,1.83625,1.8363,79899999.0
2005-05-19 17:06:00,1.83642,1.83646,1.83629,1.83643,61200001.0
2005-05-19 17:07:00,1.83641,1.83649,1.83625,1.83625,88500000.0
2005-05-19 17:08:00,1.83636,1.83639,1.83636,1.83639,40800002.0
2005-05-19 17:09:00,1.8364,1.83646,1.83634,1.83646,20400000.0
2005-05-19 17:10:00,1.8364,1.83647,1.83632,1.83645,102200000.0
2005-05-19 17:11:00,1.83655,1.83697,1.83654,1.83697,132200002.0
2005-05-19 17:12:00,1.83702,1.83718,1.83702,1.83712,69099999.0
2005-05-19 17:13:00,1.83712,1.83715,1.83688,1.83689,37300000.0
2005-05-19 17:14:00,1.83705,1.83719,1.83705,1.83719,59900001.0
2005-05-19 17:15:00,1.83713,1.83715,1.83693,1.83693,77899999.0
2005-05-19 17:16:00,1.83692,1.83692,1.8367,1.83675,50500000.0
2005-05-19 17:17:00,1.8365,1.8365,1.83609,1.83609,24500000.0
2005-05-19 17:18:00,1.83608,1.8364,1.83603,1.8362,55200000.0
2005-05-19 17:19:00,1.83613,1.83617,1.83601,1.83615,70599998.0
2005-05-19 17:20:00,1.83616,1.83631,1.83608,1.83628,89800001.0
2005-05-19 17:21:00,1.83622,1.83625,1.8362,1.83625,117300000.0
2005-05-19 17:22:00,1.83633,1.83633,1.83619,1.83627,45600000.0
2005-05-19 17:23:00,1.83607,1.83607,1.8358,1.83585,123999996.0
2005-05-19 17:24:00,1.83602,1.83611,1.83591,1.83597,56300000.0
2005-05-19 17:25:00,1.83605,1.83605,1.83595,1.836,68000000.0
2005-05-19 17:26:00,1.8361,1.83615,1.83599,1.83606,87600001.0
2005-05-19 17:27:00,1.83613,1.83713,1.83583,1.83713,91000000.0
2005-05-19 17:28:00,1.83706,1.83706,1.83665,1.83669,52100001.0
2005-05-19 17:29:00,1.83665,1.83669,1.8363,1.83648,96700000.0
2005-05-19 17:30:00,1.83632,1.83646,1.83627,1.83646,76400000.0
2005-05-19 17:31:00,1.83643,1.8366,1.83635,1.83652,108100000.0
2005-05-19 17:32:00,1.83644,1.83646,1.83632,1.83646,34100000.0
2005-05-19 17:33:00,1.83663,1.8367,1.83663,1.83667,16600000.0
2005-05-19 17:34:00,1.83671,1.83671,1.83653,1.83667,121199999.0
2005-05-19 17:35:00,1.83651,1.83657,1.83645,1.83645,78500001.0
2005-05-19 17:36:00,1.83662,1.83662,1.83641,1.83652,74700001.0
2005-05-19 17:37:00,1.83653,1.83653,1.83638,1.83641,76900000.0
2005-05-19 17:38:00,1.83636,1.83636,1.83593,1.836,8900000.0
2005-05-19 17:39:00,1.83605,1.83605,1.83579,1.83587,29400000.0
2005-05-19 17:40:00,1.8358,1.83598,1.8358,1.83591,87500002.0
2005-05-19 17:41:00,1.83583,1.8359,1.83578,1.8359,30200000.0
2005-05-19 17:42:00,1.8358,1.83588,1.83574,1.83583,47700000.0
2005-05-19 17:43:00,1.83581,1.83581,1.83562,1.8358,35300000.0
2005-05-19 17:44:00,1.8358,1.8358,1.83562,1.83569,71500000.0
2005-05-19 17:45:00,1.83567,1.83572,1.83555,1.83568,27300000.0
2005-05-19 17:46:00,1.83537,1.83537,1.835,1.8353,62299999.0
2005-05-19 17:47:00,1.83543,1.83548,1.83542,1.83543,37300000.0
2005-05-19 17:48:00,1.83541,1.83548,1.83536,1.83539,89099999.0
2005-05-19 17:49:00,1.83535,1.83537,1.83527,1.83537,56799999.0
2005-05-19 17:50:00,1.83516,1.83553,1.83516,1.83553,42700001.0
2005-05-19 17:51:00,1.83557,1.83559,1.83553,1.83558,55300002.0
2005-05-19 17:52:00,1.83577,1.83625,1.83577,1.83625,49100000.0
2005-05-19 17:53:00,1.8364,1.8364,1.83604,1.83625,77900000.0
2005-05-19 17:54:00,1.83625,1.83637,1.83612,1.83625,64400000.0
2005-05-19 17:55:00,1.83635,1.83652,1.8363,1.83646,107200001.0
2005-05-19 17:56:00,1.83655,1.83664,1.83632,1.83664,26000000.0
2005-05-19 17:57:00,1.83648,1.83648,1.83619,1.83619,25800000.0
2005-05-19 17:58:00,1.83612,1.83627,1.83604,1.83604,30600000.0
2005-05-19 17:59:00,1.83625,1.83625,1.83487,1.83593,108200002.0
2005-05-19 18:00:00,1.83625,1.8372,1.83625,1.83666,23800000.0
2005-05-19 18:01:00,1.83642,1.83726,1.83608,1.8372,914899999.0
2005-05-19 18:02:00,1.83714,1.83731,1.83703,1.83717,1193100004.0
2005-05-19 18:03:00,1.837,1.83714,1.83566,1.83609,1256596993.0
2005-05-19 18:04:00,1.83617,1.83617,1.83509,1.83526,869299998.0
2005-05-19 18:05:00,1.83514,1.83539,1.83447,1.83485,884899998.0
2005-05-19 18:06:00,1.83481,1.83504,1.83467,1.83495,896299994.0
2005-05-19 18:07:00,1.83508,1.83534,1.83496,1.83534,1270300005.0
2005-05-19 18:08:00,1.83539,1.83588,1.83539,1.83572,1115399997.0
2005-05-19 18:09:00,1.83571,1.83579,1.83551,1.83573,472850002.0
2005-05-19 18:10:00,1.83586,1.836,1.83575,1.836,888900002.0
2005-05-19 18:11:00,1.83588,1.83593,1.83559,1.83593,520800000.0
2005-05-19 18:12:00,1.83595,1.83609,1.83577,1.83586,802869998.0
2005-05-19 18:13:00,1.83599,1.83617,1.83593,1.83593,540699994.0
2005-05-19 18:14:00,1.83603,1.83603,1.83578,1.83589,810099999.0
2005-05-19 18:15:00,1.83589,1.83637,1.83589,1.83607,831470004.0
2005-05-19 18:16:00,1.83589,1.83663,1.8358,1.83649,840099998.0
2005-05-19 18:17:00,1.83648,1.83648,1.83604,1.83605,588200002.0
2005-05-19 18:18:00,1.83608,1.83638,1.83603,1.83632,774299996.0
2005-05-19 18:19:00,1.83656,1.83669,1.83649,1.83665,550200003.0
2005-05-19 18:20:00,1.83667,1.83745,1.83658,1.83705,492399999.0
2005-05-19 18:21:00,1.83705,1.83728,1.83691,1.83702,849200000.0
2005-05-19 18:22:00,1.83738,1.83762,1.83679,1.83697,586800004.0
2005-05-19 18:23:00,1.83685,1.83698,1.83674,1.83692,1016200002.0
2005-05-19 18:24:00,1.8369,1.8369,1.83624,1.8366,658400001.0
2005-05-19 18:25:00,1.83644,1.83655,1.8363,1.83637,655100003.0
2005-05-19 18:26:00,1.83644,1.83644,1.83596,1.8364,606800005.0
2005-05-19 18:27:00,1.83637,1.83651,1.83636,1.83638,782699998.0
2005-05-19 18:28:00,1.83641,1.83641,1.83611,1.83641,423900001.0
2005-05-19 18:29:00,1.83651,1.83655,1.83635,1.83645,748399999.0
2005-05-19 18:30:00,1.8364,1.83666,1.8364,1.83666,805770001.0
2005-05-19 18:31:00,1.83668,1.83676,1.83657,1.83663,403699998.0
2005-05-19 18:32:00,1.8366,1.83665,1.83655,1.8366,311400000.0
2005-05-19 18:33:00,1.83659,1.83674,1.83648,1.83652,686300003.0
2005-05-19 18:34:00,1.83656,1.83657,1.83595,1.83613,552799999.0
2005-05-19 18:35:00,1.83613,1.83625,1.83609,1.8361,374000001.0
2005-05-19 18:36:00,1.83607,1.83623,1.83607,1.83615,70000001.0
2005-05-19 18:37:00,1.83617,1.8363,1.83613,1.83613,100900000.0
2005-05-19 18:38:00,1.83616,1.83621,1.83601,1.83621,197550001.0
2005-05-19 18:39:00,1.8362,1.8364,1.83616,1.83625,275899998.0
2005-05-19 18:40:00,1.83626,1.83636,1.83622,1.83629,500499999.0
2005-05-19 18:41:00,1.83632,1.83659,1.83632,1.83637,276500001.0
2005-05-19 18:42:00,1.8366,1.83708,1.83655,1.83677,95100000.0
2005-05-19 18:43:00,1.83682,1.83682,1.83631,1.83665,114500000.0
2005-05-19 18:44:00,1.83655,1.83666,1.83641,1.83656,422700000.0
2005-05-19 18:45:00,1.8365,1.83676,1.83636,1.83671,232700002.0
2005-05-19 18:46:00,1.83653,1.83653,1.83642,1.83647,163799999.0
2005-05-19 18:47:00,1.8364,1.83645,1.83637,1.8364,175599999.0
2005-05-19 18:48:00,1.83633,1.83641,1.83625,1.83625,356000002.0
2005-05-19 18:49:00,1.83624,1.83624,1.83606,1.83607,84999999.0
2005-05-19 18:50:00,1.83604,1.83604,1.83573,1.83576,197400003.0
2005-05-19 18:51:00,1.83574,1.83586,1.83556,1.83559,484400001.0
2005-05-19 18:52:00,1.83552,1.83598,1.83547,1.83598,582500000.0
2005-05-19 18:53:00,1.83565,1.83611,1.83565,1.83591,313400001.0
2005-05-19 18:54:00,1.83562,1.83588,1.83559,1.83559,208699998.0
2005-05-19 18:55:00,1.83565,1.83595,1.83565,1.83595,657199996.0
2005-05-19 18:56:00,1.83575,1.83623,1.83567,1.83619,201199999.0
2005-05-19 18:57:00,1.83602,1.83602,1.8356,1.83602,418099997.0
2005-05-19 18:58:00,1.836,1.836,1.8356,1.8356,653800005.0
2005-05-19 18:59:00,1.83572,1.83584,1.83557,1.83566,446749999.0
2005-05-19 19:00:00,1.83566,1.83584,1.83566,1.8357,285000000.0
2005-05-19 19:01:00,1.83579,1.83583,1.83572,1.83578,106970001.0
2005-05-19 19:02:00,1.83577,1.83608,1.83577,1.83595,302800000.0
2005-05-19 19:03:00,1.83594,1.83612,1.8359,1.83604,463449998.0
2005-05-19 19:04:00,1.83603,1.83603,1.83593,1.83596,248299998.0
2005-05-19 19:05:00,1.83592,1.83592,1.83579,1.83592,151100000.0
2005-05-19 19:06:00,1.83595,1.83595,1.8358,1.83595,643300002.0
2005-05-19 19:07:00,1.83595,1.83595,1.83588,1.83595,325100000.0
2005-05-19 19:08:00,1.83594,1.83604,1.83589,1.83598,473799999.0
2005-05-19 19:09:00,1.83597,1.83613,1.83592,1.83613,317699999.0
2005-05-19 19:10:00,1.83611,1.83612,1.83598,1.83605,470300000.0
2005-05-19 19:11:00,1.83595,1.83611,1.83595,1.83605,105300001.0
2005-05-19 19:12:00,1.8361,1.83614,1.83605,1.8361,318100000.0
2005-05-19 19:13:00,1.8361,1.83618,1.83596,1.83605,456199994.0
2005-05-19 19:14:00,1.83613,1.83627,1.83607,1.83625,148900001.0
2005-05-19 19:15:00,1.83623,1.83628,1.83611,1.83619,409199999.0
2005-05-19 19:16:00,1.83628,1.83628,1.83622,1.83622,150400001.0
2005-05-19 19:17:00,1.83625,1.83632,1.83625,1.83632,222000000.0
2005-05-19 19:18:00,1.83627,1.83643,1.83625,1.83635,216500000.0
2005-05-19 19:19:00,1.83629,1.83641,1.83625,1.83641,333399999.0
2005-05-19 19:20:00,1.83654,1.83675,1.83638,1.83675,346200002.0
2005-05-19 19:21:00,1.83684,1.83705,1.83684,1.83698,392699997.0
2005-05-19 19:22:00,1.837,1.83706,1.83685,1.8369,329499998.0
2005-05-19 19:23:00,1.83687,1.83695,1.83681,1.83694,303899999.0
2005-05-19 19:24:00,1.83692,1.83692,1.83651,1.83657,170900000.0
2005-05-19 19:25:00,1.8366,1.8367,1.83659,1.83665,84799999.0
2005-05-19 19:26:00,1.83672,1.83672,1.8366,1.83663,318049997.0
2005-05-19 19:27:00,1.8367,1.83678,1.83665,1.8367,582299997.0
2005-05-19 19:28:00,1.83667,1.83667,1.8365,1.83658,353650003.0
2005-05-19 19:29:00,1.83652,1.83662,1.83626,1.83639,197200000.0
2005-05-19 19:30:00,1.83615,1.83638,1.83606,1.8362,548799998.0
2005-05-19 19:31:00,1.83619,1.83625,1.83611,1.83617,289699998.0
2005-05-19 19:32:00,1.83613,1.83617,1.83584,1.83598,434999996.0
2005-05-19 19:33:00,1.83618,1.83623,1.836,1.83623,297499997.0
2005-05-19 19:34:00,1.8362,1.83625,1.83615,1.8362,210100000.0
2005-05-19 19:35:00,1.83619,1.83626,1.83608,1.83623,316699996.0
2005-05-19 19:36:00,1.83628,1.83633,1.83622,1.83629,264799998.0
2005-05-19 19:37:00,1.8361,1.83615,1.83589,1.83615,233299997.0
2005-05-19 19:38:00,1.83604,1.83604,1.83576,1.83587,133700001.0
2005-05-19 19:39:00,1.83587,1.83591,1.83576,1.83591,135200002.0
2005-05-19 19:40:00,1.83586,1.8361,1.83586,1.83598,374500001.0
2005-05-19 19:41:00,1.83592,1.83607,1.83579,1.83592,371200003.0
2005-05-19 19:42:00,1.8358,1.83593,1.83576,1.83593,179099999.0
2005-05-19 19:43:00,1.83598,1.83601,1.83585,1.83589,227999998.0
2005-05-19 19:44:00,1.8359,1.83598,1.83585,1.8359,355399997.0
2005-05-19 19:45:00,1.83588,1.83595,1.8358,1.83595,154600000.0
2005-05-19 19:46:00,1.83586,1.83586,1.83528,1.83554,281600004.0
2005-05-19 19:47:00,1.8355,1.83554,1.83527,1.83531,69500000.0
2005-05-19 19:48:00,1.83537,1.83537,1.83523,1.83531,273100004.0
2005-05-19 19:49:00,1.83529,1.83529,1.83511,1.83525,342099996.0
2005-05-19 19:50:00,1.83507,1.83519,1.83501,1.83513,323000001.0
2005-05-19 19:51:00,1.83508,1.8351,1.83468,1.83497,296499997.0
2005-05-19 19:52:00,1.83485,1.83489,1.8348,1.83488,127650000.0
2005-05-19 19:53:00,1.83497,1.83501,1.83497,1.83497,100200001.0
2005-05-19 19:54:00,1.83493,1.83493,1.8348,1.83488,222100002.0
2005-05-19 19:55:00,1.83482,1.83486,1.83471,1.83486,90599999.0
2005-05-19 19:56:00,1.83487,1.83487,1.83466,1.83475,300200005.0
2005-05-19 19:57:00,1.83473,1.83496,1.83473,1.83496,361199998.0
2005-05-19 19:58:00,1.83493,1.83517,1.83493,1.8351,398099998.0
2005-05-19 19:59:00,1.83509,1.83529,1.83509,1.83529,333600002.0
2005-05-19 20:00:00,1.83511,1.83524,1.83511,1.83524,235000000.0
2005-05-19 20:01:00,1.83512,1.83512,1.83492,1.83503,143800001.0
2005-05-19 20:02:00,1.83507,1.83513,1.83501,1.83502,152200000.0
2005-05-19 20:03:00,1.83496,1.83496,1.83477,1.83489,119800001.0
2005-05-19 20:04:00,1.83488,1.83488,1.83478,1.83486,183600001.0
2005-05-19 20:05:00,1.83485,1.83492,1.83482,1.83482,145099997.0
2005-05-19 20:06:00,1.83489,1.83492,1.8348,1.83482,146700000.0
2005-05-19 20:07:00,1.83479,1.83481,1.83467,1.83478,123050001.0
2005-05-19 20:08:00,1.83482,1.83483,1.8347,1.83483,232900000.0
2005-05-19 20:09:00,1.83486,1.83495,1.83478,1.83483,129099999.0
2005-05-19 20:10:00,1.83481,1.83499,1.83481,1.83495,113200000.0
2005-05-19 20:11:00,1.83503,1.83503,1.83496,1.83497,50399999.0
2005-05-19 20:12:00,1.83488,1.83496,1.83479,1.83482,405716991.0
2005-05-19 20:13:00,1.83488,1.83497,1.83483,1.83492,194099999.0
2005-05-19 20:14:00,1.83497,1.83498,1.83487,1.83495,127099998.0
2005-05-19 20:15:00,1.835,1.83508,1.83485,1.83496,414700002.0
2005-05-19 20:16:00,1.83492,1.83504,1.83471,1.8348,113800000.0
2005-05-19 20:17:00,1.83462,1.83462,1.83448,1.8345,71200000.0
2005-05-19 20:18:00,1.83448,1.83449,1.83427,1.83433,221299998.0
2005-05-19 20:19:00,1.83442,1.83451,1.83437,1.83451,169400001.0
2005-05-19 20:20:00,1.83456,1.83476,1.83448,1.83473,306100001.0
2005-05-19 20:21:00,1.8347,1.83476,1.83458,1.83467,127799999.0
2005-05-19 20:22:00,1.83466,1.83518,1.83457,1.83518,148299999.0
2005-05-19 20:23:00,1.83509,1.8352,1.83502,1.83507,320899999.0
2005-05-19 20:24:00,1.83503,1.83509,1.83493,1.83507,104600001.0
2005-05-19 20:25:00,1.83507,1.83507,1.83489,1.83495,317499999.0
2005-05-19 20:26:00,1.83487,1.83496,1.83481,1.83482,626699994.0
2005-05-19 20:27:00,1.83487,1.83496,1.83484,1.83496,306000003.0
2005-05-19 20:28:00,1.83492,1.83494,1.83482,1.83489,368699997.0
2005-05-19 20:29:00,1.8348,1.8348,1.83462,1.83462,251700005.0
2005-05-19 20:30:00,1.8346,1.83472,1.83446,1.83455,774700000.0
2005-05-19 20:31:00,1.83451,1.83452,1.8344,1.8344,641100000.0
2005-05-19 20:32:00,1.83429,1.83429,1.83307,1.83354,664349996.0
2005-05-19 20:33:00,1.83315,1.83376,1.83313,1.83365,334300000.0
2005-05-19 20:34:00,1.83375,1.83375,1.8337,1.8337,85100000.0
2005-05-19 20:35:00,1.83365,1.83365,1.83339,1.83353,61099999.0
2005-05-19 20:36:00,1.83357,1.83358,1.83326,1.83345,206100002.0
2005-05-19 20:37:00,1.83337,1.83345,1.83303,1.83309,196999996.0
2005-05-19 20:38:00,1.8332,1.83335,1.83294,1.83335,415700000.0
2005-05-19 20:39:00,1.8335,1.8339,1.83339,1.83385,269199999.0
2005-05-19 20:40:00,1.83391,1.83407,1.83389,1.83399,206499999.0
2005-05-19 20:41:00,1.83397,1.83419,1.83389,1.83419,208599998.0
2005-05-19 20:42:00,1.83414,1.83424,1.83414,1.83422,34700000.0
2005-05-19 20:43:00,1.83415,1.83418,1.83404,1.8341,261799997.0
2005-05-19 20:44:00,1.8341,1.83421,1.83396,1.83421,326800001.0
2005-05-19 20:45:00,1.83423,1.8344,1.83405,1.8344,85400000.0
2005-05-19 20:46:00,1.83472,1.83478,1.83444,1.83457,136200001.0
2005-05-19 20:47:00,1.83418,1.83458,1.83402,1.83458,410600000.0
2005-05-19 20:48:00,1.8345,1.8347,1.83415,1.83439,174199998.0
2005-05-19 20:49:00,1.83432,1.83432,1.8341,1.83423,91999998.0
2005-05-19 20:50:00,1.83435,1.8345,1.83432,1.83445,273600001.0
2005-05-19 20:51:00,1.8345,1.8346,1.83444,1.83444,339500003.0
2005-05-19 20:52:00,1.83443,1.83469,1.83419,1.83439,155700000.0
2005-05-19 20:53:00,1.83438,1.83456,1.83414,1.83437,720000002.0
2005-05-19 20:54:00,1.83452,1.83466,1.83448,1.83462,455499999.0
2005-05-19 20:55:00,1.83468,1.83476,1.83455,1.83468,375400004.0
2005-05-19 20:56:00,1.83464,1.83477,1.83462,1.83467,501399999.0
2005-05-19 20:57:00,1.83468,1.83476,1.8346,1.83469,583999999.0
2005-05-19 20:58:00,1.83475,1.83475,1.83462,1.8347,136200000.0
2005-05-19 20:59:00,1.83471,1.83492,1.83471,1.8348,601199998.0
2005-05-19 21:00:00,1.8351,1.83521,1.83469,1.83478,454599996.0
2005-05-19 21:01:00,1.83461,1.83488,1.83454,1.83488,320550000.0
2005-05-19 21:02:00,1.83488,1.83488,1.83477,1.8348,220300004.0
2005-05-19 21:03:00,1.83469,1.83491,1.83459,1.8347,187199998.0
2005-05-19 21:04:00,1.83473,1.83485,1.83467,1.83467,159800000.0
2005-05-19 21:05:00,1.83467,1.83468,1.8345,1.83455,306199998.0
2005-05-19 21:06:00,1.83448,1.83457,1.83443,1.83443,199500003.0
2005-05-19 21:07:00,1.83441,1.83447,1.83438,1.83447,108699999.0
2005-05-19 21:08:00,1.83443,1.83443,1.83438,1.8344,19900000.0
2005-05-19 21:09:00,1.83435,1.8344,1.83427,1.83427,112870000.0
2005-05-19 21:10:00,1.83445,1.83451,1.83441,1.83446,174299997.0
2005-05-19 21:11:00,1.83447,1.83479,1.83428,1.83443,91300000.0
2005-05-19 21:12:00,1.83427,1.83442,1.83427,1.83436,95199999.0
2005-05-19 21:13:00,1.83437,1.83442,1.83422,1.83422,268800004.0
2005-05-19 21:14:00,1.83431,1.83449,1.83428,1.83438,329500000.0
2005-05-19 21:15:00,1.83442,1.83442,1.83421,1.83425,261500001.0
2005-05-19 21:16:00,1.83427,1.83434,1.83427,1.8343,64499999.0
2005-05-19 21:17:00,1.83428,1.83433,1.83417,1.83433,179400001.0
2005-05-19 21:18:00,1.83438,1.83449,1.83434,1.83434,52000000.0
2005-05-19 21:19:00,1.83433,1.83433,1.83424,1.83433,95500002.0
2005-05-19 21:20:00,1.83435,1.83435,1.83425,1.83432,404649998.0
2005-05-19 21:21:00,1.83434,1.83442,1.83434,1.83437,163800001.0
2005-05-19 21:22:00,1.83431,1.83444,1.83431,1.83437,156200000.0
2005-05-19 21:23:00,1.83436,1.83438,1.83428,1.83438,36300000.0
2005-05-19 21:24:00,1.8343,1.83434,1.83423,1.8343,308000002.0
2005-05-19 21:25:00,1.83428,1.83428,1.83369,1.83412,186499999.0
2005-05-19 21:26:00,1.83422,1.83428,1.83421,1.83421,48900001.0
2005-05-19 21:27:00,1.83413,1.83413,1.83367,1.83403,126700003.0
2005-05-19 21:28:00,1.83399,1.83407,1.83392,1.83407,179199999.0
2005-05-19 21:29:00,1.83408,1.83426,1.83355,1.83426,47950000.0
2005-05-19 21:30:00,1.83418,1.83429,1.83413,1.83421,22000000.0
2005-05-19 21:31:00,1.8343,1.83439,1.83414,1.83432,103100001.0
2005-05-19 21:32:00,1.83424,1.8344,1.83396,1.8344,266699996.0
2005-05-19 21:33:00,1.83343,1.83396,1.83343,1.8338,280099998.0
2005-05-19 21:34:00,1.83387,1.83391,1.83372,1.83375,309147000.0
2005-05-19 21:35:00,1.83367,1.83367,1.83342,1.83342,54199999.0
2005-05-19 21:36:00,1.8336,1.83381,1.8336,1.83366,97299998.0
2005-05-19 21:37:00,1.83366,1.83374,1.83358,1.83367,153499999.0
2005-05-19 21:38:00,1.8337,1.83381,1.83364,1.83365,120100001.0
2005-05-19 21:39:00,1.83357,1.83372,1.83357,1.83364,70500000.0
2005-05-19 21:40:00,1.83362,1.83365,1.83333,1.83333,119800001.0
2005-05-19 21:41:00,1.83335,1.83335,1.83298,1.8331,170300001.0
2005-05-19 21:42:00,1.83286,1.83286,1.83219,1.83262,153000001.0
2005-05-19 21:43:00,1.83247,1.83247,1.83197,1.83197,79700000.0
2005-05-19 21:44:00,1.83207,1.83239,1.83202,1.83239,142500000.0
2005-05-19 21:45:00,1.83247,1.83255,1.83241,1.83253,53600000.0
2005-05-19 21:46:00,1.83256,1.83261,1.83248,1.83248,112700001.0
2005-05-19 21:47:00,1.83247,1.83262,1.83241,1.83251,185999997.0
2005-05-19 21:48:00,1.8325,1.83263,1.83245,1.83263,95400000.0
2005-05-19 21:49:00,1.83265,1.83275,1.83257,1.83275,123900002.0
2005-05-19 21:50:00,1.8327,1.8327,1.83238,1.83252,84199998.0
2005-05-19 21:51:00,1.83257,1.83272,1.83248,1.83272,150399999.0
2005-05-19 21:52:00,1.83281,1.83281,1.83257,1.83265,67900000.0
2005-05-19 21:53:00,1.8326,1.83261,1.8325,1.83258,72399999.0
2005-05-19 21:54:00,1.83263,1.83263,1.83245,1.83245,94100000.0
2005-05-19 21:55:00,1.8325,1.83278,1.8325,1.83269,232400000.0
2005-05-19 21:56:00,1.8327,1.83316,1.8327,1.83316,82500000.0
2005-05-19 21:57:00,1.83319,1.83338,1.83319,1.83338,110000001.0
2005-05-19 21:58:00,1.83328,1.83328,1.83312,1.83312,37200000.0
2005-05-19 21:59:00,1.8332,1.83328,1.83308,1.83315,378650002.0
2005-05-19 22:00:00,1.83323,1.83347,1.83323,1.83345,114100000.0
2005-05-19 22:01:00,1.83344,1.83347,1.83322,1.8333,93300001.0
2005-05-19 22:02:00,1.8333,1.83336,1.83322,1.83335,233999998.0
2005-05-19 22:03:00,1.83333,1.83355,1.83329,1.83355,36700000.0
2005-05-19 22:04:00,1.83357,1.83366,1.83346,1.83358,453300003.0
2005-05-19 22:05:00,1.83362,1.83375,1.83355,1.83369,108000000.0
2005-05-19 22:06:00,1.8337,1.83375,1.8337,1.8337,54599998.0
2005-05-19 22:07:00,1.83377,1.83377,1.83357,1.83359,38700000.0
2005-05-19 22:08:00,1.83365,1.83371,1.83357,1.83364,63900000.0
2005-05-19 22:09:00,1.83363,1.83363,1.8335,1.83355,30500000.0
2005-05-19 22:10:00,1.83363,1.83369,1.83353,1.83367,82900001.0
2005-05-19 22:11:00,1.83368,1.83371,1.83359,1.83368,63100000.0
2005-05-19 22:12:00,1.83375,1.83375,1.83353,1.83375,175499999.0
2005-05-19 22:13:00,1.83377,1.83377,1.83357,1.83367,72199998.0
2005-05-19 22:14:00,1.83368,1.83382,1.83368,1.83375,55799999.0
2005-05-19 22:15:00,1.83379,1.83379,1.83353,1.83372,261500001.0
2005-05-19 22:16:00,1.83374,1.83389,1.8337,1.8338,295039998.0
2005-05-19 22:17:00,1.83385,1.83389,1.83382,1.83389,78500001.0
2005-05-19 22:18:00,1.83385,1.83385,1.83375,1.83375,96099999.0
2005-05-19 22:19:00,1.83377,1.83387,1.83377,1.83382,52399999.0
2005-05-19 22:20:00,1.83382,1.8339,1.83382,1.83387,39200000.0
2005-05-19 22:21:00,1.83392,1.83396,1.83389,1.83395,112300000.0
2005-05-19 22:22:00,1.83395,1.83402,1.83391,1.83402,113299997.0
2005-05-19 22:23:00,1.83405,1.83419,1.83405,1.83407,156200001.0
2005-05-19 22:24:00,1.83407,1.83407,1.83397,1.83397,71000001.0
2005-05-19 22:25:00,1.83399,1.83433,1.83399,1.83433,89600000.0
2005-05-19 22:26:00,1.83438,1.83468,1.83437,1.83453,43300000.0
2005-05-19 22:27:00,1.83444,1.83452,1.8344,1.83444,35400000.0
2005-05-19 22:28:00,1.83447,1.83455,1.83443,1.83444,112599999.0
2005-05-19 22:29:00,1.83442,1.83476,1.83431,1.83445,229099999.0
2005-05-19 22:30:00,1.83456,1.83475,1.83452,1.83472,145800002.0
2005-05-19 22:31:00,1.83478,1.83491,1.83478,1.83487,99100001.0
2005-05-19 22:32:00,1.83494,1.835,1.83488,1.83493,213500002.0
2005-05-19 22:33:00,1.83495,1.83506,1.83491,1.83496,55700000.0
2005-05-19 22:34:00,1.83497,1.83506,1.83492,1.83492,223200000.0
2005-05-19 22:35:00,1.83495,1.83505,1.83495,1.83505,48300000.0
2005-05-19 22:36:00,1.83505,1.83505,1.83495,1.83495,28499999.0
2005-05-19 22:37:00,1.83503,1.83503,1.83492,1.83498,131000001.0
2005-05-19 22:38:00,1.83497,1.8351,1.83497,1.83503,76600000.0
2005-05-19 22:39:00,1.83502,1.83507,1.83502,1.83502,40500000.0
2005-05-19 22:40:00,1.83477,1.83477,1.83396,1.83459,54200000.0
2005-05-19 22:41:00,1.83474,1.83474,1.83422,1.83429,104800000.0
2005-05-19 22:42:00,1.83427,1.83443,1.83427,1.8344,38900001.0
2005-05-19 22:43:00,1.8342,1.8342,1.83396,1.83411,28000000.0
2005-05-19 22:44:00,1.83428,1.8343,1.83419,1.83423,120600001.0
2005-05-19 22:45:00,1.83423,1.83425,1.8342,1.83425,93799999.0
2005-05-19 22:46:00,1.83422,1.83427,1.83418,1.83424,74100002.0
2005-05-19 22:47:00,1.83426,1.83436,1.83422,1.83436,87800001.0
2005-05-19 22:48:00,1.83433,1.83433,1.83411,1.83411,58200001.0
2005-05-19 22:49:00,1.8343,1.83456,1.83426,1.83456,84599998.0
2005-05-19 22:50:00,1.83467,1.83474,1.83447,1.83464,88599998.0
2005-05-19 22:51:00,1.83462,1.83477,1.83462,1.83473,66900001.0
2005-05-19 22:52:00,1.83474,1.8348,1.83474,1.8348,23599999.0
2005-05-19 22:53:00,1.83482,1.83482,1.83455,1.8348,85299998.0
2005-05-19 22:54:00,1.83483,1.83491,1.8347,1.8347,94000001.0
2005-05-19 22:55:00,1.83482,1.83503,1.83482,1.83503,14800000.0
2005-05-19 22:56:00,1.83502,1.83502,1.83491,1.83497,123400001.0
2005-05-19 22:57:00,1.83523,1.83545,1.83523,1.83545,24400000.0
2005-05-19 22:58:00,1.83569,1.83586,1.83569,1.83586,63300001.0
2005-05-19 22:59:00,1.83572,1.83591,1.83571,1.83591,222800004.0
2005-05-19 23:00:00,1.8362,1.8362,1.83605,1.83605,72899998.0
2005-05-19 23:01:00,1.83617,1.83624,1.83599,1.83609,36300000.0
2005-05-19 23:02:00,1.83631,1.83639,1.83612,1.83624,36899999.0
2005-05-19 23:03:00,1.8362,1.83634,1.83606,1.83606,60400000.0
2005-05-19 23:04:00,1.8363,1.83652,1.8363,1.83639,43400000.0
2005-05-19 23:05:00,1.8364,1.83653,1.83629,1.83644,124000003.0
2005-05-19 23:06:00,1.83645,1.8365,1.83612,1.83622,88299998.0
2005-05-19 23:07:00,1.83633,1.83659,1.83617,1.83622,92800000.0
2005-05-19 23:08:00,1.8361,1.83642,1.83584,1.8361,87100001.0
2005-05-19 23:09:00,1.83585,1.8359,1.83567,1.83571,131100001.0
2005-05-19 23:10:00,1.83564,1.83581,1.83553,1.83553,69399999.0
2005-05-19 23:11:00,1.83578,1.83605,1.83558,1.83579,64000000.0
2005-05-19 23:12:00,1.83593,1.83611,1.83586,1.83611,53500000.0
2005-05-19 23:13:00,1.83627,1.83627,1.83597,1.8362,56600000.0
2005-05-19 23:14:00,1.83603,1.8362,1.83593,1.83608,52700000.0
2005-05-19 23:15:00,1.83634,1.83634,1.83601,1.83601,34200000.0
2005-05-19 23:16:00,1.83633,1.83643,1.83612,1.83614,47200000.0
2005-05-19 23:17:00,1.83611,1.83619,1.83598,1.83604,47800000.0
2005-05-19 23:18:00,1.836,1.83614,1.83585,1.83599,71000000.0
2005-05-19 23:19:00,1.8361,1.83723,1.83603,1.8372,34300000.0
2005-05-19 23:20:00,1.8373,1.83735,1.83652,1.83652,41800000.0
2005-05-19 23:21:00,1.83653,1.83653,1.83624,1.8365,75800000.0
2005-05-19 23:22:00,1.83622,1.8364,1.83582,1.83603,112999999.0
2005-05-19 23:23:00,1.83601,1.83616,1.8359,1.83608,33500000.0
2005-05-19 23:24:00,1.83595,1.83615,1.83578,1.83609,75600000.0
2005-05-19 23:25:00,1.8362,1.83623,1.83577,1.83598,84100000.0
2005-05-19 23:26:00,1.83614,1.8362,1.83587,1.83616,93200000.0
2005-05-19 23:27:00,1.83625,1.83636,1.8361,1.83615,57800001.0
2005-05-19 23:28:00,1.83589,1.83606,1.83588,1.83592,117500000.0
2005-05-19 23:29:00,1.83583,1.83602,1.83576,1.836,67000001.0
2005-05-19 23:30:00,1.83605,1.83609,1.83587,1.83587,78899999.0
2005-05-19 23:31:00,1.83595,1.83621,1.83589,1.83611,67300000.0
2005-05-19 23:32:00,1.83632,1.83638,1.83593,1.83604,66000001.0
2005-05-19 23:33:00,1.8362,1.8362,1.83597,1.83597,37500000.0
2005-05-19 23:34:00,1.83577,1.83577,1.83552,1.83552,15000000.0
2005-05-19 23:35:00,1.83545,1.83557,1.83545,1.83557,36700002.0
2005-05-19 23:36:00,1.83557,1.8357,1.83557,1.83568,40300001.0
2005-05-19 23:37:00,1.83563,1.83563,1.83544,1.83554,87400001.0
2005-05-19 23:38:00,1.83545,1.83561,1.83545,1.83561,61000000.0
2005-05-19 23:39:00,1.83565,1.83565,1.83565,1.83565,9100000.0
2005-05-19 23:40:00,1.8359,1.83595,1.83551,1.83561,80100001.0
2005-05-19 23:41:00,1.83558,1.83558,1.83558,1.83558,1100000.0
2005-05-19 23:42:00,1.83583,1.83583,1.83555,1.83556,73199999.0
2005-05-19 23:43:00,1.83556,1.83556,1.83502,1.83502,83100001.0
2005-05-19 23:44:00,1.83525,1.83532,1.83511,1.83515,139299999.0
2005-05-19 23:45:00,1.83488,1.83488,1.83458,1.83469,50500000.0
2005-05-19 23:46:00,1.83477,1.83484,1.83477,1.83477,33600000.0
2005-05-19 23:47:00,1.83511,1.83511,1.83497,1.83505,38100000.0
2005-05-19 23:48:00,1.8348,1.83485,1.8348,1.8348,21500000.0
2005-05-19 23:49:00,1.83514,1.83514,1.83482,1.83484,44700000.0
2005-05-19 23:50:00,1.8348,1.83485,1.8348,1.8348,23200000.0
2005-05-19 23:51:00,1.83478,1.8348,1.83478,1.8348,21299999.0
2005-05-19 23:52:00,1.83472,1.83504,1.83472,1.83491,33900000.0
2005-05-19 23:53:00,1.8347,1.8347,1.83461,1.83468,83500000.0
2005-05-19 23:54:00,1.83483,1.83483,1.83457,1.83457,6600000.0
2005-05-19 23:55:00,1.8347,1.8347,1.8347,1.8347,24700001.0
2005-05-19 23:56:00,1.83477,1.83488,1.83477,1.83488,27200000.0
2005-05-19 23:57:00,1.83493,1.83497,1.83493,1.83497,28300000.0
2005-05-19 23:58:00,1.83495,1.83495,1.8349,1.8349,37200000.0
2005-05-19 23:59:00,1.83492,1.83499,1.83483,1.83497,47600000.0
2005-05-20 00:00:00,1.83497,1.83501,1.83497,1.83501,26800000.0
2005-05-20 00:01:00,1.835,1.835,1.835,1.835,31600000.0
2005-05-20 00:02:00,1.83497,1.83497,1.83493,1.83493,4200000.0
2005-05-20 00:03:00,1.83488,1.83488,1.83472,1.83478,57700001.0
2005-05-20 00:04:00,1.83461,1.83471,1.83455,1.83471,72200000.0
2005-05-20 00:05:00,1.83475,1.83492,1.8346,1.83492,140499997.0
2005-05-20 00:06:00,1.83475,1.83475,1.83475,1.83475,5200000.0
2005-05-20 00:07:00,1.83465,1.83475,1.83465,1.8347,35100000.0
2005-05-20 00:08:00,1.83477,1.83477,1.83468,1.83468,3300000.0
2005-05-20 00:09:00,1.83473,1.83484,1.83473,1.83473,50200000.0
2005-05-20 00:10:00,1.83479,1.8348,1.83466,1.83469,61599999.0
2005-05-20 00:11:00,1.83467,1.8348,1.83467,1.83472,74200001.0
2005-05-20 00:12:00,1.83478,1.83478,1.83478,1.83478,11600000.0
2005-05-20 00:13:00,1.83465,1.83472,1.83462,1.83467,68000000.0
2005-05-20 00:14:00,1.8347,1.8347,1.83465,1.8347,64600000.0
2005-05-20 00:15:00,1.83463,1.83485,1.83458,1.83476,112800000.0
2005-05-20 00:16:00,1.83448,1.83448,1.83391,1.83437,61100001.0
2005-05-20 00:17:00,1.83458,1.83467,1.83454,1.83457,100600002.0
2005-05-20 00:18:00,1.83465,1.83465,1.83465,1.83465,6900000.0
2005-05-20 00:19:00,1.83467,1.83468,1.8346,1.83468,14400000.0
2005-05-20 00:20:00,1.83473,1.83487,1.83473,1.83487,36600001.0
2005-05-20 00:21:00,1.83483,1.83483,1.83477,1.83477,25000001.0
2005-05-20 00:22:00,1.83482,1.83492,1.83456,1.83481,54100000.0
2005-05-20 00:23:00,1.83477,1.83477,1.8347,1.83475,70300002.0
2005-05-20 00:24:00,1.83468,1.83486,1.83464,1.83465,114500000.0
2005-05-20 00:25:00,1.8346,1.83475,1.8346,1.8346,23200000.0
2005-05-20 00:26:00,1.83477,1.83485,1.8347,1.83474,72600001.0
2005-05-20 00:27:00,1.83462,1.83475,1.83462,1.8347,24900000.0
2005-05-20 00:28:00,1.83482,1.83482,1.83462,1.8347,38000001.0
2005-05-20 00:29:00,1.83456,1.83456,1.83366,1.83399,57200000.0
2005-05-20 00:30:00,1.83394,1.83407,1.83393,1.83407,64799999.0
2005-05-20 00:31:00,1.83417,1.83429,1.83393,1.83413,110599999.0
2005-05-20 00:32:00,1.8342,1.83425,1.8342,1.83425,7600000.0
2005-05-20 00:33:00,1.83408,1.83412,1.83408,1.83412,29800000.0
2005-05-20 00:34:00,1.83408,1.83421,1.83408,1.83408,107399999.0
2005-05-20 00:35:00,1.83412,1.83412,1.8341,1.8341,9200000.0
2005-05-20 00:36:00,1.83409,1.83432,1.83409,1.83432,23300000.0
2005-05-20 00:37:00,1.83427,1.83427,1.83411,1.83411,56799999.0
2005-05-20 00:38:00,1.83407,1.83422,1.83407,1.83422,28399999.0
2005-05-20 00:39:00,1.83415,1.83415,1.83393,1.83397,37300000.0
2005-05-20 00:40:00,1.834,1.834,1.83377,1.83393,99300001.0
2005-05-20 00:41:00,1.83397,1.83401,1.8339,1.83401,85400003.0
2005-05-20 00:42:00,1.83388,1.83388,1.83358,1.83362,63100000.0
2005-05-20 00:43:00,1.83363,1.83381,1.83352,1.83374,120800000.0
2005-05-20 00:44:00,1.83375,1.83392,1.83361,1.83392,49499999.0
2005-05-20 00:45:00,1.83395,1.83417,1.83388,1.83417,85600001.0
2005-05-20 00:46:00,1.83402,1.83413,1.83385,1.834,115700000.0
2005-05-20 00:47:00,1.83408,1.83419,1.83405,1.83419,104600002.0
2005-05-20 00:48:00,1.83418,1.83418,1.83409,1.83414,23300000.0
2005-05-20 00:49:00,1.83412,1.83421,1.83412,1.83421,27900000.0
2005-05-20 00:50:00,1.83426,1.83432,1.83415,1.83423,53400001.0
2005-05-20 00:51:00,1.83398,1.83429,1.83387,1.83411,111370000.0
2005-05-20 00:52:00,1.8341,1.83434,1.83401,1.83434,73499998.0
2005-05-20 00:53:00,1.83395,1.83396,1.83372,1.83396,70500001.0
2005-05-20 00:54:00,1.8342,1.83429,1.83379,1.83429,109000003.0
2005-05-20 00:55:00,1.83442,1.83456,1.83437,1.83437,76700001.0
2005-05-20 00:56:00,1.83438,1.83449,1.83436,1.83448,40499999.0
2005-05-20 00:57:00,1.83468,1.83468,1.8346,1.8346,39300000.0
2005-05-20 00:58:00,1.83457,1.83465,1.83455,1.8346,49900000.0
2005-05-20 00:59:00,1.83465,1.83467,1.83452,1.8346,67399999.0
2005-05-20 01:00:00,1.83458,1.83465,1.83458,1.83465,8100000.0
2005-05-20 01:01:00,1.83466,1.83478,1.83461,1.83464,53200000.0
2005-05-20 01:02:00,1.8346,1.83474,1.8346,1.83464,54699999.0
2005-05-20 01:03:00,1.83474,1.83474,1.83457,1.83467,51200000.0
2005-05-20 01:04:00,1.83462,1.83465,1.83458,1.83458,49000000.0
2005-05-20 01:05:00,1.83445,1.83445,1.83379,1.83428,57100000.0
2005-05-20 01:06:00,1.83449,1.83452,1.83443,1.83443,9200000.0
2005-05-20 01:07:00,1.83449,1.83456,1.83446,1.83456,61400000.0
2005-05-20 01:08:00,1.83426,1.83426,1.83384,1.83421,55799999.0
2005-05-20 01:09:00,1.8343,1.83443,1.8343,1.83443,55900000.0
2005-05-20 01:10:00,1.83445,1.83445,1.83438,1.8344,31200001.0
2005-05-20 01:11:00,1.83447,1.83452,1.83443,1.83452,46500001.0
2005-05-20 01:12:00,1.83472,1.8348,1.8346,1.8346,10800000.0
2005-05-20 01:13:00,1.83458,1.83458,1.83458,1.83458,16299999.0
2005-05-20 01:14:00,1.83455,1.83455,1.83455,1.83455,49099998.0
2005-05-20 01:15:00,1.83455,1.83466,1.83443,1.83465,76700002.0
2005-05-20 01:16:00,1.83485,1.83485,1.8348,1.8348,32799999.0
2005-05-20 01:17:00,1.8348,1.83485,1.83475,1.8348,41600000.0
2005-05-20 01:18:00,1.83485,1.83485,1.8348,1.83485,48300000.0
2005-05-20 01:19:00,1.83482,1.83486,1.83482,1.83486,40199999.0
2005-05-20 01:20:00,1.83455,1.83455,1.83411,1.83452,73600001.0
2005-05-20 01:21:00,1.83477,1.83478,1.83447,1.83452,60900000.0
2005-05-20 01:22:00,1.83459,1.83469,1.83459,1.83463,52400000.0
2005-05-20 01:23:00,1.83468,1.83491,1.83454,1.83485,61800000.0
2005-05-20 01:24:00,1.83457,1.83457,1.83446,1.83446,27599999.0
2005-05-20 01:25:00,1.83455,1.83455,1.83434,1.83447,52200000.0
2005-05-20 01:26:00,1.83453,1.83475,1.83445,1.83475,46800001.0
2005-05-20 01:27:00,1.83479,1.83486,1.83476,1.83486,101199999.0
2005-05-20 01:28:00,1.8348,1.83485,1.8347,1.8347,34000000.0
2005-05-20 01:29:00,1.83482,1.83482,1.8347,1.83477,63199999.0
2005-05-20 01:30:00,1.8349,1.8349,1.83475,1.83475,38400000.0
2005-05-20 01:31:00,1.83489,1.83508,1.83489,1.83493,56599999.0
2005-05-20 01:32:00,1.83487,1.83495,1.83487,1.83495,17900000.0
2005-05-20 01:33:00,1.83495,1.83498,1.83488,1.83495,81099997.0
2005-05-20 01:34:00,1.83492,1.83497,1.83482,1.83485,134100001.0
2005-05-20 01:35:00,1.8349,1.8349,1.8349,1.8349,50499998.0
2005-05-20 01:36:00,1.83492,1.83492,1.83478,1.83479,33700000.0
2005-05-20 01:37:00,1.83475,1.83475,1.83468,1.83473,110300002.0
2005-05-20 01:38:00,1.8344,1.8344,1.83397,1.83436,38000001.0
2005-05-20 01:39:00,1.83457,1.83463,1.83453,1.83463,23300000.0
2005-05-20 01:40:00,1.83442,1.83442,1.8344,1.8344,6600000.0
2005-05-20 01:41:00,1.83446,1.83465,1.83435,1.83435,46999999.0
2005-05-20 01:42:00,1.8344,1.83445,1.83435,1.8344,48300000.0
2005-05-20 01:43:00,1.8346,1.83465,1.8346,1.83465,9800000.0
2005-05-20 01:44:00,1.83458,1.83466,1.83451,1.83464,66000001.0
2005-05-20 01:45:00,1.8345,1.83486,1.83442,1.83481,84400001.0
2005-05-20 01:46:00,1.8346,1.8346,1.83457,1.8346,24000000.0
2005-05-20 01:47:00,1.83465,1.83465,1.8346,1.8346,8500000.0
2005-05-20 01:48:00,1.8346,1.83465,1.83455,1.83465,27700000.0
2005-05-20 01:49:00,1.83457,1.83463,1.83454,1.83463,54000001.0
2005-05-20 01:50:00,1.83465,1.83465,1.83455,1.83455,37300002.0
2005-05-20 01:51:00,1.83459,1.83459,1.83451,1.83458,98300001.0
2005-05-20 01:52:00,1.8346,1.83465,1.83458,1.8346,46500000.0
2005-05-20 01:53:00,1.8346,1.83465,1.8346,1.83465,400000.0
2005-05-20 01:54:00,1.83324,1.83431,1.83324,1.83431,57000000.0
2005-05-20 01:55:00,1.83457,1.83457,1.83437,1.83447,68200000.0
2005-05-20 01:56:00,1.83415,1.83425,1.83338,1.83338,69800000.0
2005-05-20 01:57:00,1.83435,1.83443,1.83435,1.83438,51100000.0
2005-05-20 01:58:00,1.83438,1.83442,1.83412,1.83438,39300000.0
2005-05-20 01:59:00,1.8344,1.8344,1.83438,1.8344,56599998.0
2005-05-20 02:00:00,1.83433,1.83455,1.83415,1.83455,109399999.0
2005-05-20 02:01:00,1.83455,1.83465,1.83455,1.83461,65400001.0
2005-05-20 02:02:00,1.83463,1.83473,1.83463,1.83473,38399999.0
2005-05-20 02:03:00,1.83488,1.83492,1.8343,1.83473,49300000.0
2005-05-20 02:04:00,1.83491,1.83522,1.83485,1.83521,23600000.0
2005-05-20 02:05:00,1.83513,1.83522,1.83504,1.83522,73400000.0
2005-05-20 02:06:00,1.83535,1.83555,1.83535,1.83555,15700000.0
2005-05-20 02:07:00,1.83549,1.83549,1.83541,1.83541,28699999.0
2005-05-20 02:08:00,1.83531,1.83531,1.83519,1.83519,32900000.0
2005-05-20 02:09:00,1.83495,1.83496,1.83485,1.83495,52700000.0
2005-05-20 02:10:00,1.83492,1.83492,1.83418,1.83456,158900000.0
2005-05-20 02:11:00,1.83463,1.83466,1.8345,1.83458,90799998.0
2005-05-20 02:12:00,1.83449,1.83452,1.83436,1.83436,47800000.0
2005-05-20 02:13:00,1.8346,1.83466,1.83448,1.83465,58500000.0
2005-05-20 02:14:00,1.8348,1.83482,1.83464,1.83464,51199999.0
2005-05-20 02:15:00,1.83488,1.83488,1.83467,1.83476,102200000.0
2005-05-20 02:16:00,1.8345,1.8346,1.83428,1.8346,47899999.0
2005-05-20 02:17:00,1.8348,1.8348,1.83464,1.83476,38500000.0
2005-05-20 02:18:00,1.83482,1.83488,1.83479,1.83487,68100000.0
2005-05-20 02:19:00,1.8348,1.83485,1.83475,1.83485,33800000.0
2005-05-20 02:20:00,1.83485,1.83485,1.83475,1.83485,57699999.0
2005-05-20 02:21:00,1.83482,1.83492,1.83481,1.83487,45900000.0
2005-05-20 02:22:00,1.83475,1.83491,1.83475,1.83477,89599999.0
2005-05-20 02:23:00,1.83485,1.83496,1.83485,1.83492,27500000.0
2005-05-20 02:24:00,1.83502,1.83508,1.83496,1.835,55700000.0
2005-05-20 02:25:00,1.83484,1.83493,1.83484,1.83485,12500000.0
2005-05-20 02:26:00,1.8348,1.83485,1.83467,1.8348,69700000.0
2005-05-20 02:27:00,1.83475,1.83485,1.83475,1.83485,87300000.0
2005-05-20 02:28:00,1.83475,1.83485,1.83475,1.83485,6500000.0
2005-05-20 02:29:00,1.83495,1.83505,1.8348,1.83495,36700000.0
2005-05-20 02:30:00,1.8348,1.8349,1.8348,1.83488,20100000.0
2005-05-20 02:31:00,1.83485,1.83491,1.83464,1.8349,49399999.0
2005-05-20 02:32:00,1.83495,1.83508,1.83493,1.83493,74100002.0
2005-05-20 02:33:00,1.835,1.83506,1.83481,1.83488,37900000.0
2005-05-20 02:34:00,1.83475,1.83497,1.83475,1.83485,46300000.0
2005-05-20 02:35:00,1.83493,1.83505,1.83493,1.83505,21000000.0
2005-05-20 02:36:00,1.83503,1.83503,1.83492,1.83497,77000001.0
2005-05-20 02:37:00,1.83493,1.83505,1.8349,1.83505,30000000.0
2005-05-20 02:38:00,1.83507,1.83515,1.83507,1.83515,64800000.0
2005-05-20 02:39:00,1.83515,1.83527,1.83502,1.83513,87500003.0
2005-05-20 02:40:00,1.8351,1.8351,1.8351,1.8351,49600001.0
2005-05-20 02:41:00,1.83533,1.83533,1.83519,1.83521,38600000.0
2005-05-20 02:42:00,1.83512,1.83515,1.83507,1.83515,39300000.0
2005-05-20 02:43:00,1.83512,1.83519,1.83512,1.83516,17900000.0
2005-05-20 02:44:00,1.83515,1.83525,1.83515,1.83525,64700000.0
2005-05-20 02:45:00,1.83531,1.83538,1.8352,1.83538,77399999.0
2005-05-20 02:46:00,1.83543,1.83567,1.83543,1.83548,60800000.0
2005-05-20 02:47:00,1.83556,1.83556,1.83547,1.8355,29500000.0
2005-05-20 02:48:00,1.83558,1.83558,1.83558,1.83558,7200000.0
2005-05-20 02:49:00,1.8354,1.83549,1.83531,1.83531,97799999.0
2005-05-20 02:50:00,1.83544,1.83558,1.83543,1.83543,70700000.0
2005-05-20 02:51:00,1.83535,1.83545,1.83532,1.83545,73699999.0
2005-05-20 02:52:00,1.8354,1.8354,1.83535,1.83538,82099999.0
2005-05-20 02:53:00,1.83537,1.83537,1.83496,1.83503,44500000.0
2005-05-20 02:54:00,1.8349,1.8349,1.83452,1.83463,95800001.0
2005-05-20 02:55:00,1.83458,1.83479,1.8345,1.83479,22400000.0
2005-05-20 02:56:00,1.83499,1.83527,1.83499,1.83503,98100001.0
2005-05-20 02:57:00,1.83503,1.83522,1.83491,1.83522,45300000.0
2005-05-20 02:58:00,1.83536,1.83545,1.83536,1.83545,37100000.0
2005-05-20 02:59:00,1.83542,1.83543,1.83528,1.83538,36600000.0
2005-05-20 03:00:00,1.83547,1.83577,1.83547,1.83577,42300000.0
2005-05-20 03:01:00,1.83551,1.83564,1.83543,1.83563,73800000.0
2005-05-20 03:02:00,1.8356,1.83562,1.83553,1.83553,19600000.0
2005-05-20 03:03:00,1.83557,1.83563,1.83553,1.83562,102799999.0
2005-05-20 03:04:00,1.83567,1.83567,1.83557,1.83557,49300000.0
2005-05-20 03:05:00,1.83549,1.8356,1.83549,1.83558,32800001.0
2005-05-20 03:06:00,1.83555,1.83565,1.83553,1.83555,86700000.0
2005-05-20 03:07:00,1.83564,1.8358,1.83564,1.8358,12300000.0
2005-05-20 03:08:00,1.83569,1.8358,1.83569,1.83578,50000000.0
2005-05-20 03:09:00,1.83594,1.83595,1.83582,1.83595,54700000.0
2005-05-20 03:10:00,1.83599,1.83605,1.83582,1.83582,77900000.0
2005-05-20 03:11:00,1.83582,1.83587,1.83548,1.8355,38700000.0
2005-05-20 03:12:00,1.83539,1.83558,1.83539,1.83552,47900000.0
2005-05-20 03:13:00,1.83562,1.83562,1.83542,1.83549,45300000.0
2005-05-20 03:14:00,1.83561,1.83561,1.83554,1.83554,7900000.0
2005-05-20 03:15:00,1.83557,1.83557,1.83548,1.83548,22400000.0
2005-05-20 03:16:00,1.83538,1.83555,1.83526,1.83555,59799999.0
2005-05-20 03:17:00,1.83551,1.83561,1.83551,1.83561,111600001.0
2005-05-20 03:18:00,1.83558,1.8356,1.83554,1.8356,30300000.0
2005-05-20 03:19:00,1.83555,1.8356,1.83555,1.8356,19000000.0
2005-05-20 03:20:00,1.83569,1.83569,1.83566,1.83566,36299999.0
2005-05-20 03:21:00,1.83566,1.83577,1.83566,1.83577,56799999.0
2005-05-20 03:22:00,1.83578,1.83586,1.83571,1.83576,140100000.0
2005-05-20 03:23:00,1.83568,1.83588,1.83563,1.83588,39200000.0
2005-05-20 03:24:00,1.8359,1.83595,1.8359,1.83595,23700000.0
2005-05-20 03:25:00,1.836,1.83605,1.83597,1.836,45400000.0
2005-05-20 03:26:00,1.83607,1.83633,1.83607,1.83627,56399999.0
2005-05-20 03:27:00,1.83617,1.83617,1.83606,1.83611,58200000.0
2005-05-20 03:28:00,1.83608,1.83608,1.83595,1.83595,4100000.0
2005-05-20 03:29:00,1.83591,1.83591,1.83584,1.83584,29999999.0
2005-05-20 03:30:00,1.83607,1.83607,1.83573,1.83584,62600000.0
2005-05-20 03:31:00,1.83582,1.83585,1.83582,1.83585,3600000.0
2005-05-20 03:32:00,1.83585,1.83585,1.83578,1.83585,34500000.0
2005-05-20 03:33:00,1.83578,1.83578,1.83578,1.83578,5600000.0
2005-05-20 03:34:00,1.83584,1.83584,1.83581,1.83581,27499999.0
2005-05-20 03:35:00,1.8359,1.8359,1.8359,1.8359,14000000.0
2005-05-20 03:36:00,1.83587,1.83595,1.83587,1.8359,56400001.0
2005-05-20 03:37:00,1.83582,1.83587,1.83573,1.83581,42200000.0
2005-05-20 03:38:00,1.83582,1.83587,1.83565,1.83565,60200000.0
2005-05-20 03:39:00,1.83586,1.83589,1.8358,1.8358,47000000.0
2005-05-20 03:40:00,1.83582,1.83583,1.83573,1.83583,58500000.0
2005-05-20 03:41:00,1.83578,1.83578,1.83578,1.83578,5200000.0
2005-05-20 03:42:00,1.83575,1.83585,1.83575,1.8358,38600000.0
2005-05-20 03:43:00,1.83581,1.83587,1.83575,1.8358,65000000.0
2005-05-20 03:44:00,1.83583,1.83587,1.83583,1.83587,28200001.0
2005-05-20 03:45:00,1.8357,1.8357,1.83555,1.83563,52100001.0
2005-05-20 03:46:00,1.8356,1.83568,1.83555,1.83555,67200000.0
2005-05-20 03:47:00,1.8356,1.83565,1.83557,1.83565,47400000.0
2005-05-20 03:48:00,1.83561,1.83588,1.83553,1.83588,33600000.0
2005-05-20 03:49:00,1.8359,1.83595,1.83585,1.83595,65000000.0
2005-05-20 03:50:00,1.83586,1.83614,1.83581,1.83609,46700000.0
2005-05-20 03:51:00,1.83588,1.8359,1.83577,1.83587,64200000.0
2005-05-20 03:52:00,1.83595,1.83595,1.8359,1.83595,39200000.0
2005-05-20 03:53:00,1.83602,1.83606,1.83588,1.83595,101800001.0
2005-05-20 03:54:00,1.83595,1.83595,1.83587,1.83587,60700000.0
2005-05-20 03:55:00,1.8359,1.83595,1.8359,1.83595,9000000.0
2005-05-20 03:56:00,1.8359,1.83591,1.83574,1.83591,62100000.0
2005-05-20 03:57:00,1.8359,1.83607,1.83585,1.83595,30600000.0
2005-05-20 03:58:00,1.8359,1.83597,1.83585,1.83595,41000000.0
2005-05-20 03:59:00,1.8359,1.83598,1.8359,1.83598,31100000.0
2005-05-20 04:00:00,1.83598,1.83602,1.83598,1.83602,27499999.0
2005-05-20 04:01:00,1.83599,1.83603,1.83599,1.83603,9600000.0
2005-05-20 04:02:00,1.83611,1.83616,1.83601,1.83615,102899999.0
2005-05-20 04:03:00,1.83607,1.8363,1.83605,1.83621,64300001.0
2005-05-20 04:04:00,1.83616,1.83616,1.836,1.83614,29700000.0
2005-05-20 04:05:00,1.8362,1.8362,1.83607,1.83615,85500000.0
2005-05-20 04:06:00,1.836,1.83615,1.83598,1.8361,73500000.0
2005-05-20 04:07:00,1.83612,1.83619,1.8361,1.8361,80299998.0
2005-05-20 04:08:00,1.83628,1.83628,1.83614,1.83623,98299999.0
2005-05-20 04:09:00,1.83609,1.83627,1.83609,1.83627,43199999.0
2005-05-20 04:10:00,1.83626,1.83641,1.8361,1.83641,60499999.0
2005-05-20 04:11:00,1.83642,1.83648,1.8363,1.8363,50800000.0
2005-05-20 04:12:00,1.83635,1.83643,1.83634,1.83643,42400001.0
2005-05-20 04:13:00,1.83643,1.83647,1.83634,1.83635,132400000.0
2005-05-20 04:14:00,1.83646,1.83662,1.83646,1.8365,73600000.0
2005-05-20 04:15:00,1.83646,1.83657,1.83643,1.8365,31900000.0
2005-05-20 04:16:00,1.83649,1.83656,1.83642,1.83656,85200002.0
2005-05-20 04:17:00,1.83654,1.83654,1.83654,1.83654,44100001.0
2005-05-20 04:18:00,1.83657,1.83663,1.83657,1.83663,28200000.0
2005-05-20 04:19:00,1.83661,1.83661,1.83659,1.83659,18900000.0
2005-05-20 04:20:00,1.83655,1.83665,1.83655,1.8366,32500000.0
2005-05-20 04:21:00,1.83663,1.83663,1.83648,1.83648,40600000.0
2005-05-20 04:22:00,1.83648,1.83655,1.83645,1.83655,49000000.0
2005-05-20 04:23:00,1.8365,1.8365,1.83635,1.83635,32200000.0
2005-05-20 04:24:00,1.83644,1.83655,1.83643,1.8365,67800001.0
2005-05-20 04:25:00,1.83645,1.83645,1.83636,1.83638,36000000.0
2005-05-20 04:26:00,1.83648,1.83649,1.8364,1.83649,81400000.0
2005-05-20 04:27:00,1.8365,1.8365,1.8364,1.83643,82200000.0
2005-05-20 04:28:00,1.83636,1.83636,1.83623,1.83635,70800000.0
2005-05-20 04:29:00,1.83638,1.8365,1.83636,1.83638,51700000.0
2005-05-20 04:30:00,1.83626,1.83639,1.83625,1.83625,46800000.0
2005-05-20 04:31:00,1.83623,1.83623,1.83591,1.83623,85900000.0
2005-05-20 04:32:00,1.83585,1.83629,1.83585,1.8362,70200002.0
2005-05-20 04:33:00,1.83616,1.83616,1.83595,1.83606,93100000.0
2005-05-20 04:34:00,1.83625,1.83657,1.83612,1.83657,35000000.0
2005-05-20 04:35:00,1.83654,1.83661,1.83647,1.83656,56299999.0
2005-05-20 04:36:00,1.8366,1.83668,1.83655,1.83665,49300000.0
2005-05-20 04:37:00,1.83652,1.83652,1.8362,1.83644,89200001.0
2005-05-20 04:38:00,1.83645,1.83645,1.83638,1.83643,56100000.0
2005-05-20 04:39:00,1.8365,1.83654,1.83635,1.83635,75199999.0
2005-05-20 04:40:00,1.83648,1.83648,1.8364,1.8364,9100000.0
2005-05-20 04:41:00,1.83644,1.83651,1.83644,1.83651,24500001.0
2005-05-20 04:42:00,1.83674,1.83679,1.83644,1.83648,102900003.0
2005-05-20 04:43:00,1.83645,1.83645,1.83619,1.83625,119999997.0
2005-05-20 04:44:00,1.83625,1.83633,1.83605,1.83605,71199999.0
2005-05-20 04:45:00,1.83614,1.83614,1.83611,1.83611,19600001.0
2005-05-20 04:46:00,1.83618,1.83646,1.8361,1.83611,93000002.0
2005-05-20 04:47:00,1.83619,1.83635,1.83619,1.83635,46000000.0
2005-05-20 04:48:00,1.83645,1.83645,1.83645,1.83645,36500000.0
2005-05-20 04:49:00,1.83633,1.83633,1.83617,1.83625,36599999.0
2005-05-20 04:50:00,1.83632,1.83632,1.83617,1.83617,21300000.0
2005-05-20 04:51:00,1.8361,1.83619,1.83602,1.83615,111999999.0
2005-05-20 04:52:00,1.83615,1.83615,1.83615,1.83615,31900000.0
2005-05-20 04:53:00,1.83615,1.83623,1.83615,1.83623,24400000.0
2005-05-20 04:54:00,1.83626,1.83626,1.83613,1.83613,33900000.0
2005-05-20 04:55:00,1.83625,1.83625,1.83613,1.83625,57499998.0
2005-05-20 04:56:00,1.83615,1.83615,1.83606,1.83606,42300000.0
2005-05-20 04:57:00,1.83611,1.83637,1.83608,1.83636,38600001.0
2005-05-20 04:58:00,1.83605,1.83617,1.83605,1.8361,85899998.0
2005-05-20 04:59:00,1.83613,1.83613,1.83613,1.83613,12700000.0
2005-05-20 05:00:00,1.83615,1.83615,1.8361,1.8361,10900000.0
2005-05-20 05:01:00,1.83608,1.83624,1.83602,1.83624,28900000.0
2005-05-20 05:02:00,1.83608,1.83608,1.83608,1.83608,8700000.0
2005-05-20 05:03:00,1.83607,1.8361,1.83607,1.8361,32700000.0
2005-05-20 05:04:00,1.83622,1.83628,1.83622,1.83628,45000001.0
2005-05-20 05:05:00,1.83638,1.83642,1.83638,1.83642,2300000.0
2005-05-20 05:06:00,1.83637,1.83645,1.83637,1.8364,23200000.0
2005-05-20 05:07:00,1.83645,1.83655,1.83636,1.83655,69699999.0
2005-05-20 05:08:00,1.8364,1.8364,1.8364,1.8364,15900000.0
2005-05-20 05:09:00,1.83652,1.83661,1.83634,1.83656,41100000.0
2005-05-20 05:10:00,1.83645,1.83645,1.83645,1.83645,3100000.0
2005-05-20 05:11:00,1.83643,1.83648,1.83635,1.83635,43600000.0
2005-05-20 05:12:00,1.83648,1.83652,1.83648,1.83652,31700000.0
2005-05-20 05:13:00,1.83623,1.83665,1.83623,1.83655,40700000.0
2005-05-20 05:14:00,1.83648,1.8366,1.83648,1.83653,102800000.0
2005-05-20 05:15:00,1.83666,1.83666,1.83644,1.83649,55199999.0
2005-05-20 05:16:00,1.83655,1.83661,1.83651,1.83658,77300002.0
2005-05-20 05:17:00,1.83665,1.83665,1.83648,1.83648,57800000.0
2005-05-20 05:18:00,1.8365,1.8366,1.8365,1.83657,47800001.0
2005-05-20 05:19:00,1.8365,1.8366,1.8365,1.8366,59300000.0
2005-05-20 05:20:00,1.83657,1.83665,1.83657,1.8366,33800000.0
2005-05-20 05:21:00,1.83657,1.83662,1.8365,1.83657,18400000.0
2005-05-20 05:22:00,1.83665,1.83665,1.83658,1.83658,43000000.0
2005-05-20 05:23:00,1.83654,1.83654,1.83648,1.83648,1700000.0
2005-05-20 05:24:00,1.83636,1.83654,1.83636,1.83654,22700000.0
2005-05-20 05:25:00,1.83658,1.83659,1.83656,1.83657,36700000.0
2005-05-20 05:26:00,1.83652,1.83654,1.83646,1.8365,113200001.0
2005-05-20 05:27:00,1.83662,1.83662,1.83644,1.83644,66000000.0
2005-05-20 05:28:00,1.83647,1.83652,1.83644,1.83648,82400000.0
2005-05-20 05:29:00,1.83645,1.83645,1.83632,1.83645,58600000.0
2005-05-20 05:30:00,1.8365,1.83655,1.8365,1.83655,85300000.0
2005-05-20 05:31:00,1.8365,1.8365,1.83645,1.83645,17200000.0
2005-05-20 05:32:00,1.83662,1.83669,1.83623,1.83648,82400000.0
2005-05-20 05:33:00,1.83652,1.83652,1.83645,1.8365,39100001.0
2005-05-20 05:34:00,1.83653,1.83655,1.83625,1.83655,104899999.0
2005-05-20 05:35:00,1.83657,1.83665,1.83647,1.83653,53300000.0
2005-05-20 05:36:00,1.83657,1.83664,1.83643,1.83643,69600000.0
2005-05-20 05:37:00,1.83637,1.8365,1.83636,1.83638,132199999.0
2005-05-20 05:38:00,1.8365,1.83659,1.83648,1.83654,49400000.0
2005-05-20 05:39:00,1.83655,1.83665,1.83638,1.83654,79200000.0
2005-05-20 05:40:00,1.83655,1.83655,1.8364,1.8365,128399997.0
2005-05-20 05:41:00,1.8365,1.83655,1.83645,1.83645,97300000.0
2005-05-20 05:42:00,1.83652,1.83657,1.83652,1.83657,13800000.0
2005-05-20 05:43:00,1.83662,1.83662,1.83655,1.83655,10600000.0
2005-05-20 05:44:00,1.83645,1.83653,1.83627,1.8364,101099999.0
2005-05-20 05:45:00,1.83635,1.83644,1.83635,1.83642,25400001.0
2005-05-20 05:46:00,1.83623,1.83623,1.83597,1.83602,70199999.0
2005-05-20 05:47:00,1.83595,1.83623,1.83595,1.83623,29400000.0
2005-05-20 05:48:00,1.8358,1.8358,1.83496,1.83571,61500000.0
2005-05-20 05:49:00,1.83581,1.83604,1.83581,1.83604,66200001.0
2005-05-20 05:50:00,1.83615,1.83624,1.83609,1.83624,46899999.0
2005-05-20 05:51:00,1.8361,1.8361,1.83587,1.83587,71200001.0
2005-05-20 05:52:00,1.83595,1.8362,1.83595,1.8362,32100000.0
2005-05-20 05:53:00,1.83615,1.83621,1.83605,1.83621,84500000.0
2005-05-20 05:54:00,1.83615,1.83615,1.83575,1.836,84700000.0
2005-05-20 05:55:00,1.83603,1.83612,1.83603,1.83607,31299999.0
2005-05-20 05:56:00,1.83607,1.83615,1.83607,1.8361,21100000.0
2005-05-20 05:57:00,1.83615,1.83615,1.8361,1.83615,26400000.0
2005-05-20 05:58:00,1.83615,1.83615,1.83605,1.8361,59300000.0
2005-05-20 05:59:00,1.83608,1.83615,1.83605,1.8361,68500000.0
2005-05-20 06:00:00,1.83618,1.83621,1.83612,1.83616,107999998.0
2005-05-20 06:01:00,1.83603,1.83634,1.83594,1.83624,59900000.0
2005-05-20 06:02:00,1.8362,1.8362,1.83615,1.8362,24300000.0
2005-05-20 06:03:00,1.83628,1.83628,1.83615,1.83625,55199999.0
2005-05-20 06:04:00,1.83614,1.83631,1.83614,1.83631,30500000.0
2005-05-20 06:05:00,1.83642,1.83651,1.83642,1.83642,37999999.0
2005-05-20 06:06:00,1.8364,1.83645,1.83633,1.8364,24900000.0
2005-05-20 06:07:00,1.83645,1.83647,1.83637,1.83646,59400001.0
2005-05-20 06:08:00,1.83637,1.8365,1.83632,1.8365,56900001.0
2005-05-20 06:09:00,1.83647,1.83647,1.83634,1.83638,91700000.0
2005-05-20 06:10:00,1.83639,1.83652,1.83637,1.83652,22399999.0
2005-05-20 06:11:00,1.83658,1.83663,1.83656,1.8366,44899999.0
2005-05-20 06:12:00,1.83663,1.83663,1.83654,1.83658,29800000.0
2005-05-20 06:13:00,1.83668,1.83672,1.83662,1.83662,20900000.0
2005-05-20 06:14:00,1.83661,1.8368,1.83633,1.83649,70800000.0
2005-05-20 06:15:00,1.83665,1.83665,1.83653,1.83665,32000000.0
2005-05-20 06:16:00,1.83662,1.83683,1.83656,1.83665,97199999.0
2005-05-20 06:17:00,1.8366,1.83665,1.83655,1.8366,88199999.0
2005-05-20 06:18:00,1.83655,1.83655,1.83648,1.83655,50900000.0
2005-05-20 06:19:00,1.83648,1.83648,1.83648,1.83648,2400000.0
2005-05-20 06:20:00,1.83649,1.8366,1.83649,1.8366,32300000.0
2005-05-20 06:21:00,1.83656,1.83656,1.83632,1.83638,115400002.0
2005-05-20 06:22:00,1.83646,1.8366,1.83643,1.8366,105800000.0
2005-05-20 06:23:00,1.83665,1.83665,1.8365,1.8365,46600000.0
2005-05-20 06:24:00,1.83655,1.83665,1.83625,1.8364,81500000.0
2005-05-20 06:25:00,1.83658,1.83658,1.83645,1.83648,17700000.0
2005-05-20 06:26:00,1.83648,1.83662,1.83648,1.83662,40300002.0
2005-05-20 06:27:00,1.83663,1.83671,1.83657,1.8366,85500001.0
2005-05-20 06:28:00,1.83665,1.83678,1.83665,1.83672,69299998.0
2005-05-20 06:29:00,1.83672,1.83688,1.8366,1.83688,44900000.0
2005-05-20 06:30:00,1.83687,1.83706,1.83687,1.83689,89400001.0
2005-05-20 06:31:00,1.83678,1.83701,1.83675,1.83701,65600000.0
2005-05-20 06:32:00,1.83694,1.83694,1.83677,1.83688,129900000.0
2005-05-20 06:33:00,1.83673,1.83673,1.83649,1.83655,79099999.0
2005-05-20 06:34:00,1.83643,1.83667,1.83643,1.83663,31700000.0
2005-05-20 06:35:00,1.83655,1.83655,1.83649,1.83653,39300000.0
2005-05-20 06:36:00,1.83656,1.83657,1.83648,1.83657,38400001.0
2005-05-20 06:37:00,1.83657,1.83657,1.83643,1.8365,49299999.0
2005-05-20 06:38:00,1.83657,1.8366,1.83645,1.83649,43500000.0
2005-05-20 06:39:00,1.83644,1.83659,1.83644,1.8365,66399999.0
2005-05-20 06:40:00,1.83638,1.83638,1.83611,1.83617,48499999.0
2005-05-20 06:41:00,1.83618,1.83633,1.83603,1.83628,91600000.0
2005-05-20 06:42:00,1.8362,1.8362,1.8359,1.83593,66500000.0
2005-05-20 06:43:00,1.83563,1.83576,1.83496,1.83576,79700001.0
2005-05-20 06:44:00,1.83575,1.83575,1.83547,1.83565,45299999.0
2005-05-20 06:45:00,1.83574,1.8359,1.83572,1.83586,84400001.0
2005-05-20 06:46:00,1.8359,1.8359,1.83573,1.83588,23400000.0
2005-05-20 06:47:00,1.83587,1.83589,1.8358,1.83584,104700000.0
2005-05-20 06:48:00,1.83567,1.83567,1.83514,1.83552,52299999.0
2005-05-20 06:49:00,1.83574,1.83587,1.83574,1.83587,16900000.0
2005-05-20 06:50:00,1.83584,1.8359,1.83571,1.8359,21700000.0
2005-05-20 06:51:00,1.83589,1.83593,1.8358,1.83588,81500000.0
2005-05-20 06:52:00,1.83573,1.83611,1.83571,1.836,85799999.0
2005-05-20 06:53:00,1.83598,1.83604,1.83598,1.83598,23700000.0
2005-05-20 06:54:00,1.83601,1.83601,1.83586,1.83595,13700000.0
2005-05-20 06:55:00,1.8359,1.8359,1.8359,1.8359,1500000.0
2005-05-20 06:56:00,1.83589,1.83601,1.83589,1.83601,9200000.0
2005-05-20 06:57:00,1.8361,1.83616,1.8361,1.8361,34700000.0
2005-05-20 06:58:00,1.83603,1.83603,1.83593,1.83601,51199998.0
2005-05-20 06:59:00,1.83597,1.83597,1.83587,1.83587,20000000.0
2005-05-20 07:00:00,1.83598,1.83598,1.83579,1.83583,34500001.0
2005-05-20 07:01:00,1.83587,1.83595,1.8358,1.83585,42100000.0
2005-05-20 07:02:00,1.83598,1.83598,1.83586,1.83589,53900000.0
2005-05-20 07:03:00,1.83592,1.83596,1.83499,1.83562,91499999.0
2005-05-20 07:04:00,1.8357,1.8357,1.83555,1.83555,3100000.0
2005-05-20 07:05:00,1.83535,1.83551,1.83523,1.83551,95900001.0
2005-05-20 07:06:00,1.8355,1.8355,1.83537,1.83548,54300001.0
2005-05-20 07:07:00,1.83565,1.83577,1.83565,1.83572,42499999.0
2005-05-20 07:08:00,1.83584,1.83584,1.83562,1.83568,55700001.0
2005-05-20 07:09:00,1.83567,1.83576,1.83552,1.83555,148199996.0
2005-05-20 07:10:00,1.83593,1.836,1.83587,1.8359,96800000.0
2005-05-20 07:11:00,1.83601,1.83601,1.83579,1.83586,91099999.0
2005-05-20 07:12:00,1.83589,1.83589,1.83584,1.83584,6100000.0
2005-05-20 07:13:00,1.83585,1.83585,1.83575,1.83577,75750000.0
2005-05-20 07:14:00,1.83577,1.83588,1.83577,1.83588,67200000.0
2005-05-20 07:15:00,1.83577,1.83583,1.83565,1.83583,58299999.0
2005-05-20 07:16:00,1.83585,1.83585,1.8358,1.83583,67000001.0
2005-05-20 07:17:00,1.83588,1.83603,1.83586,1.83603,97000000.0
2005-05-20 07:18:00,1.83582,1.83587,1.83582,1.83587,9300000.0
2005-05-20 07:19:00,1.83592,1.83611,1.83592,1.83605,88600002.0
2005-05-20 07:20:00,1.83606,1.83611,1.8359,1.83598,59800001.0
2005-05-20 07:21:00,1.8359,1.83601,1.8359,1.83601,63900000.0
2005-05-20 07:22:00,1.83593,1.83599,1.83587,1.83599,64200000.0
2005-05-20 07:23:00,1.83592,1.83593,1.83592,1.83593,4000000.0
2005-05-20 07:24:00,1.83592,1.83599,1.8358,1.83589,72800000.0
2005-05-20 07:25:00,1.83583,1.83585,1.83561,1.83576,43200000.0
2005-05-20 07:26:00,1.8358,1.83585,1.83574,1.83577,78000000.0
2005-05-20 07:27:00,1.83579,1.83594,1.83561,1.83564,60300000.0
2005-05-20 07:28:00,1.83571,1.83582,1.83568,1.83571,54899999.0
2005-05-20 07:29:00,1.83567,1.83583,1.83567,1.83572,56599999.0
2005-05-20 07:30:00,1.83572,1.83572,1.83558,1.83568,72500000.0
2005-05-20 07:31:00,1.83568,1.83573,1.83565,1.8357,21700000.0
2005-05-20 07:32:00,1.83578,1.83581,1.83573,1.83578,77599999.0
2005-05-20 07:33:00,1.83587,1.83603,1.83587,1.83603,13500000.0
2005-05-20 07:34:00,1.83596,1.83596,1.83578,1.83588,79400000.0
2005-05-20 07:35:00,1.83594,1.83599,1.83581,1.83591,80500001.0
2005-05-20 07:36:00,1.83588,1.8359,1.83586,1.83588,54399999.0
2005-05-20 07:37:00,1.83598,1.836,1.83593,1.83593,11900000.0
2005-05-20 07:38:00,1.8359,1.83602,1.83585,1.83585,46900000.0
2005-05-20 07:39:00,1.83601,1.83609,1.83601,1.83609,12800000.0
2005-05-20 07:40:00,1.83615,1.83615,1.836,1.83609,59499999.0
2005-05-20 07:41:00,1.83622,1.83623,1.83622,1.83623,23500000.0
2005-05-20 07:42:00,1.83618,1.83618,1.83596,1.83605,98899999.0
2005-05-20 07:43:00,1.83626,1.83626,1.83601,1.83624,122599999.0
2005-05-20 07:44:00,1.83613,1.83622,1.83606,1.83622,40500000.0
2005-05-20 07:45:00,1.83628,1.83647,1.8362,1.83641,71300000.0
2005-05-20 07:46:00,1.83618,1.83622,1.83617,1.8362,64600001.0
2005-05-20 07:47:00,1.83611,1.83614,1.83611,1.83614,1200000.0
2005-05-20 07:48:00,1.8361,1.83621,1.83599,1.83604,43200000.0
2005-05-20 07:49:00,1.83653,1.8366,1.83613,1.83613,27200000.0
2005-05-20 07:50:00,1.83607,1.8361,1.83607,1.8361,28600000.0
2005-05-20 07:51:00,1.83602,1.83613,1.83602,1.83613,33700000.0
2005-05-20 07:52:00,1.83625,1.83633,1.83624,1.83628,42800000.0
2005-05-20 07:53:00,1.83614,1.8362,1.83605,1.8362,39600000.0
2005-05-20 07:54:00,1.83633,1.83638,1.83623,1.83638,40400000.0
2005-05-20 07:55:00,1.83647,1.83649,1.83644,1.83645,13100000.0
2005-05-20 07:56:00,1.83648,1.83655,1.83641,1.83652,72899999.0
2005-05-20 07:57:00,1.83628,1.83632,1.83622,1.83628,25000000.0
2005-05-20 07:58:00,1.83623,1.83628,1.83623,1.83628,57900000.0
2005-05-20 07:59:00,1.8362,1.83625,1.83615,1.83625,49300000.0
2005-05-20 08:00:00,1.83626,1.83626,1.83612,1.83618,93199999.0
2005-05-20 08:01:00,1.83625,1.83625,1.83615,1.83615,80400000.0
2005-05-20 08:02:00,1.83613,1.83613,1.83595,1.83599,23000000.0
2005-05-20 08:03:00,1.83578,1.83589,1.83576,1.83578,106199998.0
2005-05-20 08:04:00,1.83581,1.83593,1.83576,1.83593,60700000.0
2005-05-20 08:05:00,1.836,1.836,1.83557,1.83579,121600000.0
2005-05-20 08:06:00,1.83584,1.83602,1.83584,1.83587,61900001.0
2005-05-20 08:07:00,1.8359,1.83595,1.83588,1.8359,61799999.0
2005-05-20 08:08:00,1.83598,1.83601,1.83586,1.83601,47500000.0
2005-05-20 08:09:00,1.83598,1.83599,1.83589,1.83597,27700000.0
2005-05-20 08:10:00,1.83586,1.83586,1.83562,1.83575,104999998.0
2005-05-20 08:11:00,1.83578,1.8358,1.83576,1.8358,68300001.0
2005-05-20 08:12:00,1.83575,1.83575,1.83541,1.83542,129800001.0
2005-05-20 08:13:00,1.83524,1.83531,1.83516,1.83522,63900000.0
2005-05-20 08:14:00,1.8352,1.8353,1.83511,1.83525,40200000.0
2005-05-20 08:15:00,1.83532,1.83532,1.83515,1.8352,116199997.0
2005-05-20 08:16:00,1.83513,1.83527,1.83513,1.83527,19400000.0
2005-05-20 08:17:00,1.83538,1.8355,1.83534,1.83542,118700000.0
2005-05-20 08:18:00,1.83548,1.83576,1.83548,1.83576,26300000.0
2005-05-20 08:19:00,1.83591,1.83603,1.83591,1.83603,62299999.0
2005-05-20 08:20:00,1.83608,1.83623,1.83603,1.83623,123400003.0
2005-05-20 08:21:00,1.83612,1.83622,1.83612,1.83615,39700000.0
2005-05-20 08:22:00,1.8361,1.8362,1.83605,1.83611,75199999.0
2005-05-20 08:23:00,1.83608,1.83608,1.83602,1.83602,6300000.0
2005-05-20 08:24:00,1.83593,1.83611,1.83588,1.83611,30899999.0
2005-05-20 08:25:00,1.83599,1.83602,1.83588,1.83602,65599999.0
2005-05-20 08:26:00,1.83597,1.83597,1.83569,1.83572,100300000.0
2005-05-20 08:27:00,1.83586,1.83616,1.83581,1.83605,89000000.0
2005-05-20 08:28:00,1.83585,1.83602,1.83585,1.83598,73499999.0
2005-05-20 08:29:00,1.83612,1.83621,1.83612,1.83614,49999999.0
2005-05-20 08:30:00,1.83596,1.83607,1.83591,1.83605,29200000.0
2005-05-20 08:31:00,1.83593,1.83611,1.83591,1.83607,52500001.0
2005-05-20 08:32:00,1.83595,1.83595,1.83574,1.83584,30200000.0
2005-05-20 08:33:00,1.83587,1.83592,1.83578,1.8358,114900000.0
2005-05-20 08:34:00,1.8357,1.83586,1.8357,1.8358,96800000.0
2005-05-20 08:35:00,1.83578,1.83578,1.83556,1.8356,65400000.0
2005-05-20 08:36:00,1.83545,1.83545,1.83538,1.83538,79500001.0
2005-05-20 08:37:00,1.8351,1.8351,1.83477,1.83489,29100000.0
2005-05-20 08:38:00,1.83489,1.83489,1.83476,1.83478,45100000.0
2005-05-20 08:39:00,1.8348,1.83501,1.8347,1.83499,53800000.0
2005-05-20 08:40:00,1.8349,1.83503,1.83481,1.83503,136900000.0
2005-05-20 08:41:00,1.83517,1.8353,1.83515,1.83515,119900000.0
2005-05-20 08:42:00,1.83517,1.83523,1.83508,1.83517,78300000.0
2005-05-20 08:43:00,1.83509,1.83509,1.83481,1.83494,75900002.0
2005-05-20 08:44:00,1.83498,1.83498,1.83486,1.83486,116000002.0
2005-05-20 08:45:00,1.83501,1.83501,1.83493,1.83499,33799999.0
2005-05-20 08:46:00,1.83501,1.83514,1.83501,1.83514,65400001.0
2005-05-20 08:47:00,1.83521,1.83521,1.83501,1.83501,57999999.0
2005-05-20 08:48:00,1.83503,1.83503,1.83485,1.83485,70700000.0
2005-05-20 08:49:00,1.83501,1.83501,1.83467,1.83467,48700000.0
2005-05-20 08:50:00,1.83454,1.83454,1.8344,1.83442,71000000.0
2005-05-20 08:51:00,1.83438,1.8345,1.83434,1.8345,127699999.0
2005-05-20 08:52:00,1.83451,1.83471,1.83445,1.83471,94399998.0
2005-05-20 08:53:00,1.83468,1.83499,1.83466,1.83492,27900000.0
2005-05-20 08:54:00,1.83499,1.83506,1.83494,1.83506,57699998.0
2005-05-20 08:55:00,1.83499,1.83514,1.83499,1.83509,56799999.0
2005-05-20 08:56:00,1.83513,1.83518,1.83503,1.83509,57600000.0
2005-05-20 08:57:00,1.83529,1.83529,1.83526,1.83526,5200000.0
2005-05-20 08:58:00,1.83532,1.83546,1.83527,1.83546,91000000.0
2005-05-20 08:59:00,1.83547,1.83552,1.83535,1.83535,52700000.0
2005-05-20 09:00:00,1.83545,1.83545,1.83534,1.83534,46500000.0
2005-05-20 09:01:00,1.83548,1.83591,1.83546,1.83591,31900000.0
2005-05-20 09:02:00,1.83622,1.83622,1.83559,1.83588,38500000.0
2005-05-20 09:03:00,1.83606,1.8361,1.83578,1.8361,105500000.0
2005-05-20 09:04:00,1.83615,1.83642,1.83615,1.8364,60600000.0
2005-05-20 09:05:00,1.83635,1.83635,1.83625,1.83628,41400001.0
2005-05-20 09:06:00,1.83632,1.83632,1.83622,1.83629,57500000.0
2005-05-20 09:07:00,1.83631,1.83635,1.83625,1.83633,111600000.0
2005-05-20 09:08:00,1.83633,1.83652,1.83633,1.8365,37200000.0
2005-05-20 09:09:00,1.83643,1.83648,1.83623,1.83637,72000000.0
2005-05-20 09:10:00,1.83635,1.83642,1.8363,1.83642,36500000.0
2005-05-20 09:11:00,1.83643,1.83651,1.83637,1.83637,73500002.0
2005-05-20 09:12:00,1.8364,1.8364,1.83618,1.83632,97500001.0
2005-05-20 09:13:00,1.83617,1.83623,1.83603,1.83619,97300001.0
2005-05-20 09:14:00,1.83613,1.83632,1.83595,1.83632,90400000.0
2005-05-20 09:15:00,1.83622,1.83622,1.83606,1.83616,81400000.0
2005-05-20 09:16:00,1.83611,1.83616,1.83606,1.83608,41800000.0
2005-05-20 09:17:00,1.83607,1.83607,1.83592,1.83592,91700001.0
2005-05-20 09:18:00,1.83595,1.83595,1.8359,1.8359,18300000.0
2005-05-20 09:19:00,1.8359,1.83599,1.8359,1.83592,71700000.0
2005-05-20 09:20:00,1.83594,1.83605,1.83594,1.83599,63600000.0
2005-05-20 09:21:00,1.83604,1.83616,1.83604,1.83612,84499999.0
2005-05-20 09:22:00,1.83608,1.83608,1.83602,1.83602,4300000.0
2005-05-20 09:23:00,1.83608,1.83608,1.83598,1.83605,69699999.0
2005-05-20 09:24:00,1.83601,1.83603,1.83591,1.836,102500001.0
2005-05-20 09:25:00,1.83568,1.83593,1.83568,1.83578,76499998.0
2005-05-20 09:26:00,1.83583,1.83587,1.83573,1.83587,22200000.0
2005-05-20 09:27:00,1.83588,1.83593,1.83588,1.83592,9000000.0
2005-05-20 09:28:00,1.83589,1.83597,1.83585,1.83585,81700001.0
2005-05-20 09:29:00,1.83592,1.83593,1.83584,1.83587,59599999.0
2005-05-20 09:30:00,1.83581,1.83602,1.83581,1.83596,54300001.0
2005-05-20 09:31:00,1.83588,1.83588,1.8355,1.83574,111600000.0
2005-05-20 09:32:00,1.83556,1.83579,1.83555,1.83572,53700000.0
2005-05-20 09:33:00,1.83568,1.83568,1.8355,1.8355,46800000.0
2005-05-20 09:34:00,1.83552,1.83576,1.83552,1.83575,61399998.0
2005-05-20 09:35:00,1.83576,1.83586,1.83571,1.83585,44000000.0
2005-05-20 09:36:00,1.83574,1.83593,1.83574,1.83593,39800001.0
2005-05-20 09:37:00,1.83583,1.83592,1.83582,1.83585,60800000.0
2005-05-20 09:38:00,1.83592,1.83602,1.83587,1.83602,73200000.0
2005-05-20 09:39:00,1.83584,1.83599,1.83584,1.83597,101000001.0
2005-05-20 09:40:00,1.83594,1.83607,1.83594,1.83607,59600001.0
2005-05-20 09:41:00,1.83589,1.83625,1.83589,1.83618,33600000.0
2005-05-20 09:42:00,1.83618,1.83618,1.83591,1.83604,109300000.0
2005-05-20 09:43:00,1.83601,1.83607,1.83597,1.83599,51299999.0
2005-05-20 09:44:00,1.83602,1.83602,1.83587,1.83597,108100001.0
2005-05-20 09:45:00,1.836,1.83607,1.836,1.83602,64000000.0
2005-05-20 09:46:00,1.83608,1.83608,1.83595,1.83605,62100000.0
2005-05-20 09:47:00,1.83601,1.83603,1.83595,1.83599,65000001.0
2005-05-20 09:48:00,1.8361,1.8361,1.83599,1.83599,46199999.0
2005-05-20 09:49:00,1.83603,1.83603,1.83593,1.83596,83299999.0
2005-05-20 09:50:00,1.83602,1.8361,1.83593,1.83598,52500000.0
2005-05-20 09:51:00,1.83617,1.83619,1.83614,1.83619,60399999.0
2005-05-20 09:52:00,1.8362,1.8364,1.83618,1.8364,42899999.0
2005-05-20 09:53:00,1.83636,1.83666,1.83636,1.83666,76600000.0
2005-05-20 09:54:00,1.83665,1.8367,1.83644,1.8367,53700000.0
2005-05-20 09:55:00,1.83673,1.83698,1.83658,1.83696,84499998.0
2005-05-20 09:56:00,1.83707,1.83713,1.83704,1.83713,35199999.0
2005-05-20 09:57:00,1.83728,1.83748,1.83728,1.83742,32500000.0
2005-05-20 09:58:00,1.83748,1.83748,1.83727,1.83734,29200000.0
2005-05-20 09:59:00,1.83733,1.83795,1.83733,1.83795,89799999.0
2005-05-20 10:00:00,1.83817,1.83825,1.83806,1.83808,108800001.0
2005-05-20 10:01:00,1.83811,1.83811,1.83759,1.83788,77200001.0
2005-05-20 10:02:00,1.83791,1.83847,1.83788,1.83847,36700000.0
2005-05-20 10:03:00,1.83857,1.83857,1.83829,1.83829,51300001.0
2005-05-20 10:04:00,1.83836,1.83847,1.8383,1.83841,40200000.0
2005-05-20 10:05:00,1.83822,1.83822,1.83781,1.83785,12100000.0
2005-05-20 10:06:00,1.83783,1.8381,1.83782,1.83798,171300003.0
2005-05-20 10:07:00,1.83814,1.83822,1.83809,1.83815,91099999.0
2005-05-20 10:08:00,1.83809,1.83819,1.83769,1.83772,55400000.0
2005-05-20 10:09:00,1.83758,1.83781,1.83751,1.83781,56799999.0
2005-05-20 10:10:00,1.83795,1.83833,1.83795,1.83833,45300000.0
2005-05-20 10:11:00,1.83834,1.83837,1.83828,1.83831,61900000.0
2005-05-20 10:12:00,1.83823,1.83823,1.8381,1.83817,52100000.0
2005-05-20 10:13:00,1.83803,1.83803,1.83788,1.83795,73900000.0
2005-05-20 10:14:00,1.83782,1.83797,1.83777,1.83784,76400000.0
2005-05-20 10:15:00,1.83778,1.83799,1.83776,1.83799,64900000.0
2005-05-20 10:16:00,1.83813,1.83818,1.83808,1.83817,31000000.0
2005-05-20 10:17:00,1.83805,1.83834,1.83805,1.83829,34300001.0
2005-05-20 10:18:00,1.83838,1.83858,1.83838,1.83857,63500002.0
2005-05-20 10:19:00,1.83847,1.83867,1.83847,1.83859,28000000.0
2005-05-20 10:20:00,1.83853,1.83858,1.8385,1.8385,77199999.0
2005-05-20 10:21:00,1.83853,1.83882,1.83853,1.83882,109500001.0
2005-05-20 10:22:00,1.83887,1.83887,1.8386,1.83863,102999999.0
2005-05-20 10:23:00,1.83842,1.83842,1.83817,1.83837,89500001.0
2005-05-20 10:24:00,1.8384,1.8384,1.8384,1.8384,13700000.0
2005-05-20 10:25:00,1.8384,1.83859,1.8384,1.83856,56100000.0
2005-05-20 10:26:00,1.8385,1.83855,1.83833,1.83849,74099999.0
2005-05-20 10:27:00,1.8386,1.83868,1.83823,1.83854,47100000.0
2005-05-20 10:28:00,1.83857,1.83857,1.83832,1.83832,78599998.0
2005-05-20 10:29:00,1.83832,1.83835,1.83808,1.83815,70699999.0
2005-05-20 10:30:00,1.8383,1.83833,1.83803,1.83807,50400001.0
2005-05-20 10:31:00,1.83824,1.8383,1.83801,1.83801,72800000.0
2005-05-20 10:32:00,1.83809,1.83809,1.83795,1.83795,39500001.0
2005-05-20 10:33:00,1.838,1.83801,1.8379,1.83801,67900000.0
2005-05-20 10:34:00,1.83801,1.83833,1.83801,1.83833,79000000.0
2005-05-20 10:35:00,1.83827,1.83847,1.83827,1.83845,50999998.0
2005-05-20 10:36:00,1.83869,1.83881,1.83869,1.83881,7600000.0
2005-05-20 10:37:00,1.83881,1.83892,1.83875,1.83878,60499999.0
2005-05-20 10:38:00,1.83863,1.83866,1.83852,1.83866,105400001.0
2005-05-20 10:39:00,1.83872,1.83872,1.8385,1.8385,40300000.0
2005-05-20 10:40:00,1.8387,1.83873,1.83862,1.83868,53900000.0
2005-05-20 10:41:00,1.83856,1.83856,1.83845,1.83845,49100001.0
2005-05-20 10:42:00,1.83847,1.83851,1.83845,1.83849,87399999.0
2005-05-20 10:43:00,1.83862,1.83875,1.8385,1.83875,79700001.0
2005-05-20 10:44:00,1.83868,1.83868,1.83844,1.83849,96500000.0
2005-05-20 10:45:00,1.8386,1.8386,1.83849,1.8385,54200001.0
2005-05-20 10:46:00,1.83842,1.83852,1.83841,1.83848,37800000.0
2005-05-20 10:47:00,1.83848,1.83861,1.83844,1.83861,29600000.0
2005-05-20 10:48:00,1.83856,1.83856,1.83832,1.83841,112200002.0
2005-05-20 10:49:00,1.83847,1.83861,1.83839,1.83841,69900000.0
2005-05-20 10:50:00,1.83842,1.83849,1.83835,1.83843,103899998.0
2005-05-20 10:51:00,1.83843,1.83843,1.83816,1.83816,72300001.0
2005-05-20 10:52:00,1.83826,1.83828,1.83816,1.83822,71600001.0
2005-05-20 10:53:00,1.83832,1.83832,1.83815,1.83824,70900000.0
2005-05-20 10:54:00,1.83823,1.83823,1.83812,1.83823,70000001.0
2005-05-20 10:55:00,1.83821,1.83821,1.83801,1.83808,93049999.0
2005-05-20 10:56:00,1.83812,1.83834,1.83806,1.83834,59900000.0
2005-05-20 10:57:00,1.83823,1.83823,1.83812,1.83823,40400001.0
2005-05-20 10:58:00,1.83823,1.83823,1.83807,1.83818,48000000.0
2005-05-20 10:59:00,1.8382,1.83831,1.83815,1.83831,92600001.0
2005-05-20 11:00:00,1.83827,1.83827,1.83798,1.83811,87200000.0
2005-05-20 11:01:00,1.83818,1.8382,1.83804,1.83809,45900000.0
2005-05-20 11:02:00,1.83807,1.83807,1.83789,1.83803,46900000.0
2005-05-20 11:03:00,1.83798,1.83798,1.83778,1.83793,71899998.0
2005-05-20 11:04:00,1.8378,1.83804,1.83777,1.83777,94200000.0
2005-05-20 11:05:00,1.83753,1.83764,1.83744,1.8375,87400001.0
2005-05-20 11:06:00,1.83745,1.83745,1.8371,1.83712,83499999.0
2005-05-20 11:07:00,1.83709,1.83724,1.83706,1.83724,75299999.0
2005-05-20 11:08:00,1.83722,1.83722,1.8371,1.83718,108299998.0
2005-05-20 11:09:00,1.83705,1.83705,1.8368,1.8368,16400000.0
2005-05-20 11:10:00,1.83681,1.83725,1.83681,1.83725,81200000.0
2005-05-20 11:11:00,1.83708,1.83722,1.83692,1.83721,41600000.0
2005-05-20 11:12:00,1.8374,1.8375,1.83722,1.83742,31600000.0
2005-05-20 11:13:00,1.83761,1.83773,1.8376,1.83773,25300000.0
2005-05-20 11:14:00,1.83749,1.83749,1.83712,1.83729,15600000.0
2005-05-20 11:15:00,1.83725,1.83735,1.83725,1.83735,35499999.0
2005-05-20 11:16:00,1.83737,1.83744,1.83729,1.83729,68300001.0
2005-05-20 11:17:00,1.83729,1.83733,1.83716,1.83724,67200001.0
2005-05-20 11:18:00,1.83727,1.83736,1.83718,1.83736,72900000.0
2005-05-20 11:19:00,1.83719,1.83735,1.83717,1.8373,80899998.0
2005-05-20 11:20:00,1.83722,1.83733,1.83708,1.83709,40600000.0
2005-05-20 11:21:00,1.8371,1.83717,1.8371,1.83714,46700000.0
2005-05-20 11:22:00,1.83723,1.83725,1.83706,1.83718,112100000.0
2005-05-20 11:23:00,1.83712,1.83715,1.83705,1.83705,47800000.0
2005-05-20 11:24:00,1.83702,1.83715,1.83691,1.83715,36500001.0
2005-05-20 11:25:00,1.83706,1.83711,1.83698,1.83702,71600000.0
2005-05-20 11:26:00,1.83707,1.83712,1.83706,1.83707,44400000.0
2005-05-20 11:27:00,1.83708,1.83708,1.83702,1.83705,83700001.0
2005-05-20 11:28:00,1.83708,1.83708,1.83688,1.83689,60699998.0
2005-05-20 11:29:00,1.83686,1.83697,1.8368,1.83687,27100000.0
2005-05-20 11:30:00,1.83683,1.83689,1.83683,1.83685,98000000.0
2005-05-20 11:31:00,1.83681,1.83689,1.83676,1.83681,129199998.0
2005-05-20 11:32:00,1.83689,1.8369,1.83678,1.8369,46700000.0
2005-05-20 11:33:00,1.83712,1.83712,1.83691,1.83699,56400001.0
2005-05-20 11:34:00,1.8371,1.8371,1.83695,1.8371,57500000.0
2005-05-20 11:35:00,1.83709,1.83714,1.83701,1.83714,63900001.0
2005-05-20 11:36:00,1.83708,1.83724,1.83707,1.83724,74699998.0
2005-05-20 11:37:00,1.83735,1.83735,1.83717,1.83734,69099999.0
2005-05-20 11:38:00,1.83732,1.83732,1.83718,1.8372,60000001.0
2005-05-20 11:39:00,1.83741,1.83747,1.83735,1.83735,24700000.0
2005-05-20 11:40:00,1.83725,1.83725,1.83698,1.8371,73000001.0
2005-05-20 11:41:00,1.8372,1.83731,1.8372,1.83722,27400000.0
2005-05-20 11:42:00,1.83726,1.8373,1.83709,1.83728,101800001.0
2005-05-20 11:43:00,1.8373,1.8375,1.8373,1.83745,54400000.0
2005-05-20 11:44:00,1.83748,1.83761,1.8374,1.83761,20900000.0
2005-05-20 11:45:00,1.83765,1.83765,1.83736,1.8374,60199999.0
2005-05-20 11:46:00,1.83721,1.83723,1.83711,1.83713,123400002.0
2005-05-20 11:47:00,1.83728,1.83745,1.83719,1.83745,76800001.0
2005-05-20 11:48:00,1.8375,1.83757,1.83747,1.83755,86200000.0
2005-05-20 11:49:00,1.83748,1.83749,1.83746,1.83748,28200000.0
2005-05-20 11:50:00,1.83748,1.83753,1.83741,1.83753,90500000.0
2005-05-20 11:51:00,1.83753,1.83753,1.83736,1.83741,67299999.0
2005-05-20 11:52:00,1.83738,1.83753,1.83733,1.83753,67399999.0
2005-05-20 11:53:00,1.83754,1.8376,1.83743,1.83759,66400002.0
2005-05-20 11:54:00,1.83759,1.83759,1.83743,1.83746,139000002.0
2005-05-20 11:55:00,1.83748,1.8375,1.83745,1.8375,50000000.0
2005-05-20 11:56:00,1.83754,1.83761,1.83754,1.83761,42199999.0
2005-05-20 11:57:00,1.83759,1.83763,1.83752,1.83757,88699998.0
2005-05-20 11:58:00,1.83748,1.83758,1.83748,1.83752,70699999.0
2005-05-20 11:59:00,1.83763,1.8377,1.83757,1.83767,75600000.0
2005-05-20 12:00:00,1.83756,1.83756,1.83715,1.83736,101400001.0
2005-05-20 12:01:00,1.83727,1.83736,1.83727,1.83733,76900000.0
2005-05-20 12:02:00,1.83744,1.83751,1.83742,1.83742,27700000.0
2005-05-20 12:03:00,1.83742,1.83742,1.83731,1.83731,17900000.0
2005-05-20 12:04:00,1.8377,1.8377,1.8375,1.8375,29400000.0
2005-05-20 12:05:00,1.83745,1.83766,1.83745,1.83759,29400000.0
2005-05-20 12:06:00,1.83743,1.83759,1.83743,1.83759,38600000.0
2005-05-20 12:07:00,1.83756,1.83757,1.8373,1.83757,34700000.0
2005-05-20 12:08:00,1.83758,1.83758,1.83756,1.83757,20300000.0
2005-05-20 12:09:00,1.83756,1.83763,1.83753,1.83763,46900001.0
2005-05-20 12:10:00,1.83763,1.83763,1.83753,1.83756,51900000.0
2005-05-20 12:11:00,1.8375,1.83755,1.8375,1.8375,71200001.0
2005-05-20 12:12:00,1.83752,1.83768,1.83752,1.83768,34600000.0
2005-05-20 12:13:00,1.83772,1.83788,1.83772,1.83783,69500002.0
2005-05-20 12:14:00,1.83798,1.83824,1.83797,1.83824,28900000.0
2005-05-20 12:15:00,1.83836,1.83839,1.83836,1.83839,14500000.0
2005-05-20 12:16:00,1.83841,1.83841,1.83803,1.83814,44199999.0
2005-05-20 12:17:00,1.83817,1.83817,1.83803,1.83811,179100000.0
2005-05-20 12:18:00,1.83812,1.83818,1.83812,1.83818,16700000.0
2005-05-20 12:19:00,1.83821,1.83821,1.8379,1.83794,37900000.0
2005-05-20 12:20:00,1.83801,1.83801,1.83774,1.83778,74000001.0
2005-05-20 12:21:00,1.83769,1.83777,1.83761,1.83777,101099999.0
2005-05-20 12:22:00,1.83767,1.83776,1.83767,1.83769,39200000.0
2005-05-20 12:23:00,1.8378,1.83783,1.83775,1.83783,36400000.0
2005-05-20 12:24:00,1.83788,1.83799,1.83784,1.83792,86600000.0
2005-05-20 12:25:00,1.83788,1.83797,1.83786,1.83792,53500000.0
2005-05-20 12:26:00,1.83796,1.838,1.83794,1.83799,73499998.0
2005-05-20 12:27:00,1.83795,1.83808,1.83795,1.83802,51700001.0
2005-05-20 12:28:00,1.83807,1.8381,1.83793,1.83793,61799999.0
2005-05-20 12:29:00,1.83805,1.83808,1.83794,1.83808,100100000.0
2005-05-20 12:30:00,1.83806,1.83816,1.838,1.83802,80400001.0
2005-05-20 12:31:00,1.83807,1.83819,1.83803,1.83807,56100000.0
2005-05-20 12:32:00,1.83805,1.83805,1.83795,1.838,60500000.0
2005-05-20 12:33:00,1.83803,1.83808,1.83793,1.83807,38200000.0
2005-05-20 12:34:00,1.83795,1.83795,1.83769,1.83774,71000001.0
2005-05-20 12:35:00,1.83773,1.83773,1.83761,1.83765,63699998.0
2005-05-20 12:36:00,1.83769,1.83781,1.83763,1.83776,33100000.0
2005-05-20 12:37:00,1.83747,1.83747,1.83719,1.83738,49800000.0
2005-05-20 12:38:00,1.83742,1.8375,1.83738,1.83747,16700000.0
2005-05-20 12:39:00,1.83734,1.83741,1.83734,1.83737,34900000.0
2005-05-20 12:40:00,1.83742,1.83752,1.8374,1.83745,61600000.0
2005-05-20 12:41:00,1.83736,1.83753,1.83736,1.83753,37100000.0
2005-05-20 12:42:00,1.83743,1.83743,1.83719,1.83719,41000000.0
2005-05-20 12:43:00,1.83713,1.83727,1.83713,1.83726,70950001.0
2005-05-20 12:44:00,1.83717,1.8372,1.83708,1.83716,84800002.0
2005-05-20 12:45:00,1.83734,1.83751,1.83734,1.83747,92999998.0
2005-05-20 12:46:00,1.83738,1.83759,1.8373,1.83759,82399999.0
2005-05-20 12:47:00,1.83768,1.83768,1.83748,1.83751,64000001.0
2005-05-20 12:48:00,1.83752,1.8376,1.83744,1.83744,70600001.0
2005-05-20 12:49:00,1.8375,1.83759,1.83743,1.83759,40100000.0
2005-05-20 12:50:00,1.83755,1.83757,1.8375,1.83757,85700000.0
2005-05-20 12:51:00,1.83745,1.83754,1.8374,1.83754,45399999.0
2005-05-20 12:52:00,1.83735,1.83739,1.83725,1.8373,72499999.0
2005-05-20 12:53:00,1.83732,1.83738,1.83717,1.83718,120000000.0
2005-05-20 12:54:00,1.83722,1.83734,1.83718,1.8373,41700000.0
2005-05-20 12:55:00,1.83735,1.83752,1.83735,1.83745,69800000.0
2005-05-20 12:56:00,1.83738,1.83742,1.83725,1.83742,33099999.0
2005-05-20 12:57:00,1.83747,1.83749,1.83739,1.83747,45800000.0
2005-05-20 12:58:00,1.83751,1.83751,1.83742,1.83746,60199998.0
2005-05-20 12:59:00,1.83706,1.83724,1.83706,1.83712,47800000.0
2005-05-20 13:00:00,1.83721,1.83721,1.83689,1.83713,106599999.0
2005-05-20 13:01:00,1.83697,1.83704,1.83693,1.837,62800000.0
2005-05-20 13:02:00,1.83686,1.83704,1.8368,1.83682,31700000.0
2005-05-20 13:03:00,1.83678,1.83681,1.83671,1.8368,19900000.0
2005-05-20 13:04:00,1.83675,1.83688,1.83668,1.83688,39100000.0
2005-05-20 13:05:00,1.837,1.83704,1.83666,1.83666,44199999.0
2005-05-20 13:06:00,1.83665,1.83665,1.83632,1.83637,50900000.0
2005-05-20 13:07:00,1.83637,1.83649,1.83629,1.83647,100899998.0
2005-05-20 13:08:00,1.83647,1.83647,1.8361,1.83633,77799998.0
2005-05-20 13:09:00,1.8363,1.83643,1.8363,1.83643,26700000.0
2005-05-20 13:10:00,1.83635,1.83635,1.83627,1.83629,45400000.0
2005-05-20 13:11:00,1.83627,1.8364,1.83627,1.8364,45700001.0
2005-05-20 13:12:00,1.83642,1.83658,1.83639,1.83655,72700000.0
2005-05-20 13:13:00,1.83642,1.83661,1.83642,1.83661,52100000.0
2005-05-20 13:14:00,1.83658,1.8368,1.83656,1.83675,90299999.0
2005-05-20 13:15:00,1.83677,1.83678,1.8366,1.83667,31600000.0
2005-05-20 13:16:00,1.83665,1.83695,1.83665,1.83695,44100000.0
2005-05-20 13:17:00,1.83701,1.83701,1.83675,1.83675,38800000.0
2005-05-20 13:18:00,1.83673,1.83687,1.83645,1.8368,66699999.0
2005-05-20 13:19:00,1.83685,1.83695,1.83666,1.83666,78500001.0
2005-05-20 13:20:00,1.83668,1.8367,1.83647,1.83649,42300000.0
2005-05-20 13:21:00,1.83647,1.83667,1.83647,1.83654,52000000.0
2005-05-20 13:22:00,1.83631,1.83631,1.83603,1.83603,94899997.0
2005-05-20 13:23:00,1.83608,1.83617,1.83607,1.83617,48799999.0
2005-05-20 13:24:00,1.836,1.8361,1.83591,1.836,84400000.0
2005-05-20 13:25:00,1.83597,1.83615,1.83588,1.83615,31800001.0
2005-05-20 13:26:00,1.8363,1.8363,1.83583,1.83583,131600000.0
2005-05-20 13:27:00,1.83595,1.83641,1.83595,1.83641,43200001.0
2005-05-20 13:28:00,1.83638,1.83676,1.83638,1.83674,92500000.0
2005-05-20 13:29:00,1.83672,1.83678,1.83659,1.83663,88300000.0
2005-05-20 13:30:00,1.83648,1.8367,1.83648,1.83669,125200001.0
2005-05-20 13:31:00,1.8367,1.8367,1.83652,1.83652,72700002.0
2005-05-20 13:32:00,1.8364,1.8365,1.83633,1.8364,64200000.0
2005-05-20 13:33:00,1.83621,1.83621,1.83567,1.83591,48300000.0
2005-05-20 13:34:00,1.83586,1.83592,1.83584,1.83589,119499998.0
2005-05-20 13:35:00,1.83583,1.83587,1.83583,1.83587,7900000.0
2005-05-20 13:36:00,1.83575,1.83581,1.83559,1.83559,67500000.0
2005-05-20 13:37:00,1.83559,1.8357,1.83555,1.83555,45200000.0
2005-05-20 13:38:00,1.83558,1.83578,1.83558,1.83568,96499999.0
2005-05-20 13:39:00,1.83581,1.83588,1.83575,1.83576,70999998.0
2005-05-20 13:40:00,1.83581,1.83581,1.8355,1.8355,81399999.0
2005-05-20 13:41:00,1.83541,1.83541,1.83515,1.83515,85799999.0
2005-05-20 13:42:00,1.83508,1.83529,1.83491,1.83529,97699999.0
2005-05-20 13:43:00,1.83537,1.83554,1.83524,1.83532,69900000.0
2005-05-20 13:44:00,1.83533,1.83575,1.83528,1.83575,35700000.0
2005-05-20 13:45:00,1.8355,1.83573,1.83538,1.83573,147800000.0
2005-05-20 13:46:00,1.83578,1.83616,1.83577,1.83616,44500000.0
2005-05-20 13:47:00,1.8362,1.83631,1.83601,1.83601,62449998.0
2005-05-20 13:48:00,1.83598,1.83605,1.83594,1.83603,64300000.0
2005-05-20 13:49:00,1.83601,1.83621,1.83598,1.83621,45800000.0
2005-05-20 13:50:00,1.83623,1.83634,1.83617,1.83634,99900001.0
2005-05-20 13:51:00,1.83638,1.83664,1.83638,1.83664,36300000.0
2005-05-20 13:52:00,1.8365,1.8365,1.83582,1.83605,127600000.0
2005-05-20 13:53:00,1.83585,1.83585,1.8357,1.8357,41600000.0
2005-05-20 13:54:00,1.83585,1.83585,1.83566,1.83574,39100000.0
2005-05-20 13:55:00,1.83567,1.83585,1.83565,1.83585,47100000.0
2005-05-20 13:56:00,1.83599,1.83604,1.83577,1.83577,55600001.0
2005-05-20 13:57:00,1.83572,1.83572,1.83557,1.83568,104200000.0
2005-05-20 13:58:00,1.83566,1.83571,1.83564,1.83564,39900000.0
2005-05-20 13:59:00,1.83568,1.83582,1.83567,1.83582,25900000.0
2005-05-20 14:00:00,1.83584,1.83602,1.83584,1.83594,59050000.0
2005-05-20 14:01:00,1.836,1.836,1.83585,1.83597,91700001.0
2005-05-20 14:02:00,1.83573,1.83584,1.83564,1.83565,66700001.0
2005-05-20 14:03:00,1.83564,1.83564,1.83543,1.83543,33600000.0
2005-05-20 14:04:00,1.83539,1.83542,1.83531,1.83542,54200002.0
2005-05-20 14:05:00,1.8354,1.83543,1.83535,1.83537,67499997.0
2005-05-20 14:06:00,1.8353,1.83534,1.83513,1.83534,81599998.0
2005-05-20 14:07:00,1.83535,1.83546,1.83529,1.83546,93299999.0
2005-05-20 14:08:00,1.8354,1.8354,1.83498,1.83498,88000002.0
2005-05-20 14:09:00,1.83496,1.83527,1.83491,1.83516,72100002.0
2005-05-20 14:10:00,1.83517,1.83517,1.83489,1.83503,52100000.0
2005-05-20 14:11:00,1.83487,1.83492,1.83487,1.83487,58300000.0
2005-05-20 14:12:00,1.83481,1.8351,1.83478,1.8351,25000000.0
2005-05-20 14:13:00,1.8352,1.8352,1.83484,1.8349,35600000.0
2005-05-20 14:14:00,1.83481,1.83481,1.83448,1.83453,78600002.0
2005-05-20 14:15:00,1.83444,1.83445,1.83432,1.83439,39700000.0
2005-05-20 14:16:00,1.83443,1.8347,1.83443,1.83456,13300000.0
2005-05-20 14:17:00,1.83467,1.83467,1.83436,1.83436,56100000.0
2005-05-20 14:18:00,1.83449,1.83456,1.8344,1.83452,95200001.0
2005-05-20 14:19:00,1.83458,1.83469,1.83454,1.83467,85499998.0
2005-05-20 14:20:00,1.83458,1.8347,1.83455,1.8346,42999999.0
2005-05-20 14:21:00,1.8344,1.83461,1.8344,1.83461,61900001.0
2005-05-20 14:22:00,1.83457,1.83457,1.83447,1.83447,113500002.0
2005-05-20 14:23:00,1.83456,1.83461,1.83443,1.83461,123500003.0
2005-05-20 14:24:00,1.83443,1.83443,1.83421,1.83438,75700000.0
2005-05-20 14:25:00,1.8344,1.83464,1.83437,1.83464,132600001.0
2005-05-20 14:26:00,1.83468,1.83481,1.83463,1.83472,99800001.0
2005-05-20 14:27:00,1.83465,1.83472,1.83461,1.83472,57199999.0
2005-05-20 14:28:00,1.83453,1.83461,1.83437,1.8346,52800000.0
2005-05-20 14:29:00,1.83473,1.83499,1.83467,1.83494,62799999.0
2005-05-20 14:30:00,1.83495,1.83498,1.8348,1.83485,76299999.0
2005-05-20 14:31:00,1.83482,1.83483,1.83479,1.83479,31800000.0
2005-05-20 14:32:00,1.83455,1.83455,1.83396,1.83401,47000001.0
2005-05-20 14:33:00,1.83405,1.83444,1.83405,1.83433,69700000.0
2005-05-20 14:34:00,1.83414,1.83446,1.83414,1.83446,65200001.0
2005-05-20 14:35:00,1.83434,1.83444,1.83428,1.83428,44999999.0
2005-05-20 14:36:00,1.83437,1.83446,1.83415,1.83415,100999999.0
2005-05-20 14:37:00,1.83399,1.83418,1.8338,1.8338,101900001.0
2005-05-20 14:38:00,1.83345,1.83345,1.83329,1.83329,56200001.0
2005-05-20 14:39:00,1.83302,1.83302,1.83272,1.83292,37699999.0
2005-05-20 14:40:00,1.8326,1.8326,1.83214,1.83217,45300000.0
2005-05-20 14:41:00,1.83205,1.83236,1.83201,1.83236,33400000.0
2005-05-20 14:42:00,1.83236,1.83253,1.83229,1.83251,46300001.0
2005-05-20 14:43:00,1.83258,1.83283,1.83245,1.83283,39199999.0
2005-05-20 14:44:00,1.83268,1.83305,1.83259,1.83305,49000000.0
2005-05-20 14:45:00,1.83297,1.83297,1.83259,1.83259,44199999.0
2005-05-20 14:46:00,1.83264,1.83268,1.83244,1.83256,79499999.0
2005-05-20 14:47:00,1.83247,1.83258,1.83222,1.83222,58100000.0
2005-05-20 14:48:00,1.83218,1.83243,1.83215,1.83243,59600000.0
2005-05-20 14:49:00,1.83241,1.83241,1.83209,1.83213,96799997.0
2005-05-20 14:50:00,1.83211,1.83211,1.83183,1.83189,36500000.0
2005-05-20 14:51:00,1.8318,1.83187,1.83168,1.83175,41000000.0
2005-05-20 14:52:00,1.83148,1.83165,1.83071,1.83071,54500000.0
2005-05-20 14:53:00,1.83062,1.83071,1.83046,1.83053,113500001.0
2005-05-20 14:54:00,1.83067,1.83067,1.82957,1.82958,42700000.0
2005-05-20 14:55:00,1.82964,1.83036,1.82964,1.83008,95900002.0
2005-05-20 14:56:00,1.82976,1.83056,1.82968,1.83056,58500000.0
2005-05-20 14:57:00,1.83073,1.83074,1.83038,1.83038,128600002.0
2005-05-20 14:58:00,1.82998,1.82998,1.82951,1.82985,74599998.0
2005-05-20 14:59:00,1.83003,1.83009,1.8299,1.82994,67299999.0
2005-05-20 15:00:00,1.82984,1.8301,1.82975,1.8301,71000000.0
2005-05-20 15:01:00,1.8296,1.82969,1.82933,1.82946,47299999.0
2005-05-20 15:02:00,1.829,1.829,1.82813,1.82815,60100000.0
2005-05-20 15:03:00,1.82746,1.82753,1.82624,1.82723,36200000.0
2005-05-20 15:04:00,1.82685,1.82719,1.82676,1.82719,37900000.0
2005-05-20 15:05:00,1.82754,1.82758,1.8272,1.82724,87300000.0
2005-05-20 15:06:00,1.82713,1.82735,1.82691,1.82735,48800000.0
2005-05-20 15:07:00,1.82743,1.82778,1.82734,1.82778,54200000.0
2005-05-20 15:08:00,1.82768,1.82788,1.82752,1.82788,100699999.0
2005-05-20 15:09:00,1.82793,1.8282,1.82788,1.8282,63100000.0
2005-05-20 15:10:00,1.828,1.828,1.82765,1.82772,51999999.0
2005-05-20 15:11:00,1.82758,1.82811,1.82754,1.82803,92600001.0
2005-05-20 15:12:00,1.82813,1.82848,1.82813,1.82832,81600000.0
2005-05-20 15:13:00,1.8282,1.82842,1.82814,1.8283,48600000.0
2005-05-20 15:14:00,1.82821,1.8283,1.82811,1.8283,52800000.0
2005-05-20 15:15:00,1.82818,1.82819,1.82794,1.82794,94899997.0
2005-05-20 15:16:00,1.82785,1.82804,1.82778,1.82799,54099999.0
2005-05-20 15:17:00,1.82778,1.82778,1.82754,1.82771,50200000.0
2005-05-20 15:18:00,1.82778,1.82778,1.82742,1.82742,60200000.0
2005-05-20 15:19:00,1.8275,1.82766,1.8274,1.82751,74199999.0
2005-05-20 15:20:00,1.82736,1.82737,1.82716,1.82737,41000000.0
2005-05-20 15:21:00,1.82749,1.8275,1.82737,1.82742,105900002.0
2005-05-20 15:22:00,1.82745,1.82756,1.82733,1.82735,101100000.0
2005-05-20 15:23:00,1.82743,1.82779,1.82734,1.82778,114500001.0
2005-05-20 15:24:00,1.82777,1.82777,1.82753,1.82762,70500000.0
2005-05-20 15:25:00,1.82766,1.82785,1.82753,1.82785,105699999.0
2005-05-20 15:26:00,1.8278,1.8278,1.8276,1.8276,30999999.0
2005-05-20 15:27:00,1.8273,1.8273,1.82691,1.82695,49200001.0
2005-05-20 15:28:00,1.82657,1.82657,1.82619,1.82619,33600000.0
2005-05-20 15:29:00,1.82625,1.82629,1.82603,1.82603,109099999.0
2005-05-20 15:30:00,1.82575,1.82575,1.82559,1.8256,47300000.0
2005-05-20 15:31:00,1.82568,1.82568,1.82539,1.82562,37999999.0
2005-05-20 15:32:00,1.82553,1.82588,1.82545,1.82588,80900000.0
2005-05-20 15:33:00,1.82605,1.8261,1.82596,1.82607,78499999.0
2005-05-20 15:34:00,1.82601,1.8261,1.82601,1.82603,48299999.0
2005-05-20 15:35:00,1.82603,1.82628,1.82589,1.82628,88300000.0
2005-05-20 15:36:00,1.82624,1.82632,1.82601,1.82632,43499999.0
2005-05-20 15:37:00,1.82631,1.82641,1.82608,1.82641,84899998.0
2005-05-20 15:38:00,1.8262,1.82643,1.82605,1.82643,48400000.0
2005-05-20 15:39:00,1.82647,1.82655,1.82647,1.8265,21800000.0
2005-05-20 15:40:00,1.82627,1.82675,1.82614,1.8267,48700000.0
2005-05-20 15:41:00,1.82686,1.8271,1.82686,1.8271,22100000.0
2005-05-20 15:42:00,1.82703,1.82703,1.82664,1.82673,61000000.0
2005-05-20 15:43:00,1.82667,1.82674,1.82659,1.82665,44900000.0
2005-05-20 15:44:00,1.82645,1.82649,1.82625,1.82648,100149999.0
2005-05-20 15:45:00,1.82655,1.82669,1.82655,1.82667,54100000.0
2005-05-20 15:46:00,1.8267,1.82674,1.82636,1.82644,68000001.0
2005-05-20 15:47:00,1.82645,1.82655,1.82642,1.82642,60900001.0
2005-05-20 15:48:00,1.82651,1.82651,1.82624,1.82646,100699998.0
2005-05-20 15:49:00,1.82649,1.82655,1.82647,1.82655,84200001.0
2005-05-20 15:50:00,1.8265,1.8265,1.82626,1.82626,63899999.0
2005-05-20 15:51:00,1.8263,1.8263,1.82584,1.82595,14600000.0
2005-05-20 15:52:00,1.8262,1.8262,1.826,1.826,48700000.0
2005-05-20 15:53:00,1.82608,1.8261,1.82601,1.82603,48700000.0
2005-05-20 15:54:00,1.82598,1.82601,1.82587,1.82587,64700000.0
2005-05-20 15:55:00,1.826,1.8262,1.8258,1.8262,85700000.0
2005-05-20 15:56:00,1.8259,1.8259,1.82578,1.82585,85700000.0
2005-05-20 15:57:00,1.82597,1.826,1.82579,1.82592,50700000.0
2005-05-20 15:58:00,1.8259,1.82595,1.82576,1.82578,88300000.0
2005-05-20 15:59:00,1.82564,1.82575,1.82554,1.82575,40300000.0
2005-05-20 16:00:00,1.82594,1.826,1.82586,1.8259,93200001.0
2005-05-20 16:01:00,1.82605,1.82614,1.82579,1.82601,85400000.0
2005-05-20 16:02:00,1.82604,1.82604,1.82602,1.82602,16500000.0
2005-05-20 16:03:00,1.82612,1.82613,1.82583,1.82589,75000000.0
2005-05-20 16:04:00,1.82592,1.82602,1.82592,1.82602,58600000.0
2005-05-20 16:05:00,1.82588,1.82588,1.82568,1.82569,55200001.0
2005-05-20 16:06:00,1.8256,1.8256,1.82543,1.82555,31200000.0
2005-05-20 16:07:00,1.82543,1.8255,1.82535,1.82545,78800001.0
2005-05-20 16:08:00,1.82543,1.8256,1.82535,1.8256,68500001.0
2005-05-20 16:09:00,1.82564,1.82568,1.82552,1.82568,113600002.0
2005-05-20 16:10:00,1.82555,1.82562,1.82552,1.82557,59900000.0
2005-05-20 16:11:00,1.82555,1.82564,1.82549,1.82564,32900000.0
2005-05-20 16:12:00,1.82581,1.82581,1.82563,1.82563,53500000.0
2005-05-20 16:13:00,1.82547,1.82547,1.82526,1.82543,103500001.0
2005-05-20 16:14:00,1.82533,1.82542,1.82526,1.82531,109500000.0
2005-05-20 16:15:00,1.82533,1.8254,1.82526,1.82537,71900001.0
2005-05-20 16:16:00,1.8253,1.82533,1.82525,1.82525,66400000.0
2005-05-20 16:17:00,1.82533,1.82533,1.8252,1.82523,45100000.0
2005-05-20 16:18:00,1.82525,1.82537,1.82517,1.82526,60900000.0
2005-05-20 16:19:00,1.82525,1.82531,1.82515,1.82531,36900000.0
2005-05-20 16:20:00,1.82527,1.82528,1.82477,1.82482,47000000.0
2005-05-20 16:21:00,1.82482,1.8252,1.82475,1.82517,173499999.0
2005-05-20 16:22:00,1.82521,1.82521,1.82487,1.82499,46046994.0
2005-05-20 16:23:00,1.8252,1.82535,1.82504,1.8252,63100000.0
2005-05-20 16:24:00,1.82493,1.82493,1.82453,1.82462,27100000.0
2005-05-20 16:25:00,1.82452,1.82489,1.82445,1.82489,62200000.0
2005-05-20 16:26:00,1.825,1.82523,1.82493,1.82523,50199999.0
2005-05-20 16:27:00,1.82515,1.82545,1.82509,1.82545,63600001.0
2005-05-20 16:28:00,1.82547,1.82564,1.82544,1.82544,31100000.0
2005-05-20 16:29:00,1.8255,1.82563,1.82543,1.82563,31100000.0
2005-05-20 16:30:00,1.82553,1.82595,1.82553,1.82595,55400000.0
2005-05-20 16:31:00,1.82599,1.82608,1.82583,1.82584,90500000.0
2005-05-20 16:32:00,1.82586,1.82592,1.82578,1.82592,50700000.0
2005-05-20 16:33:00,1.82577,1.82602,1.82577,1.82598,28500000.0
2005-05-20 16:34:00,1.82614,1.82638,1.82596,1.82638,46800000.0
2005-05-20 16:35:00,1.82637,1.82637,1.82597,1.82602,51199999.0
2005-05-20 16:36:00,1.8259,1.82611,1.8259,1.82601,32500000.0
2005-05-20 16:37:00,1.82617,1.82617,1.82586,1.82591,57200000.0
2005-05-20 16:38:00,1.82581,1.82591,1.82562,1.82586,90100001.0
2005-05-20 16:39:00,1.82558,1.82569,1.82551,1.82565,86099999.0
2005-05-20 16:40:00,1.82558,1.82558,1.82527,1.82527,41399999.0
2005-05-20 16:41:00,1.82507,1.82544,1.82507,1.82544,66300000.0
2005-05-20 16:42:00,1.82538,1.82551,1.82534,1.82551,86200001.0
2005-05-20 16:43:00,1.82529,1.82529,1.82513,1.82513,18600000.0
2005-05-20 16:44:00,1.82508,1.82508,1.82486,1.82491,57000001.0
2005-05-20 16:45:00,1.82497,1.82497,1.82478,1.82481,65500000.0
2005-05-20 16:46:00,1.82473,1.8248,1.82453,1.82453,66100001.0
2005-05-20 16:47:00,1.82454,1.82473,1.82451,1.82468,71100000.0
2005-05-20 16:48:00,1.8246,1.82478,1.82446,1.82478,20100000.0
2005-05-20 16:49:00,1.8249,1.82502,1.82486,1.82502,78200000.0
2005-05-20 16:50:00,1.8252,1.82536,1.825,1.8253,86900000.0
2005-05-20 16:51:00,1.82515,1.82539,1.82511,1.82535,49000000.0
2005-05-20 16:52:00,1.82528,1.82528,1.82516,1.82523,21100000.0
2005-05-20 16:53:00,1.82515,1.82515,1.82492,1.82504,62300000.0
2005-05-20 16:54:00,1.82509,1.82515,1.82489,1.82489,57300000.0
2005-05-20 16:55:00,1.82485,1.8249,1.8247,1.82489,43200000.0
2005-05-20 16:56:00,1.82507,1.82528,1.82507,1.82526,33300000.0
2005-05-20 16:57:00,1.82535,1.82535,1.82471,1.82492,101900000.0
2005-05-20 16:58:00,1.82478,1.82486,1.82467,1.82486,77499998.0
2005-05-20 16:59:00,1.82474,1.82474,1.82431,1.82447,57500000.0
2005-05-20 17:00:00,1.82446,1.82462,1.82419,1.82458,60899999.0
2005-05-20 17:01:00,1.82477,1.82507,1.82477,1.82485,64200000.0
2005-05-20 17:02:00,1.82489,1.82489,1.82462,1.82475,61200000.0
2005-05-20 17:03:00,1.82463,1.82477,1.82455,1.82471,90199998.0
2005-05-20 17:04:00,1.82452,1.82473,1.82444,1.82472,56299999.0
2005-05-20 17:05:00,1.82443,1.82453,1.82439,1.8244,33600000.0
2005-05-20 17:06:00,1.8245,1.82472,1.8245,1.82466,47200000.0
2005-05-20 17:07:00,1.82457,1.82506,1.82457,1.82506,60600001.0
2005-05-20 17:08:00,1.82517,1.82517,1.82506,1.82506,35199999.0
2005-05-20 17:09:00,1.82502,1.82504,1.82488,1.825,94800000.0
2005-05-20 17:10:00,1.825,1.82505,1.82492,1.82498,161800005.0
2005-05-20 17:11:00,1.82489,1.82505,1.82484,1.8249,102099999.0
2005-05-20 17:12:00,1.8249,1.82494,1.82456,1.8247,64099999.0
2005-05-20 17:13:00,1.82469,1.82485,1.82466,1.82485,81999998.0
2005-05-20 17:14:00,1.82505,1.82511,1.82492,1.82506,67600000.0
2005-05-20 17:15:00,1.82505,1.82538,1.82505,1.82538,111199998.0
2005-05-20 17:16:00,1.82533,1.8254,1.82522,1.82538,68300002.0
2005-05-20 17:17:00,1.82537,1.82541,1.82537,1.82538,44299999.0
2005-05-20 17:18:00,1.8254,1.8254,1.82518,1.82524,84599999.0
2005-05-20 17:19:00,1.82504,1.82521,1.82503,1.82521,22800000.0
2005-05-20 17:20:00,1.82519,1.82526,1.82508,1.8251,72300001.0
2005-05-20 17:21:00,1.82508,1.82508,1.82472,1.82472,46700000.0
2005-05-20 17:22:00,1.82455,1.82455,1.82431,1.82442,27300000.0
2005-05-20 17:23:00,1.82427,1.82427,1.82399,1.82399,76199999.0
2005-05-20 17:24:00,1.82405,1.82408,1.82386,1.8239,62400000.0
2005-05-20 17:25:00,1.82391,1.82402,1.82374,1.82402,48500000.0
2005-05-20 17:26:00,1.82406,1.82406,1.8239,1.82405,81299997.0
2005-05-20 17:27:00,1.82415,1.82435,1.82392,1.82417,105600001.0
2005-05-20 17:28:00,1.82423,1.82439,1.82423,1.8243,132100000.0
2005-05-20 17:29:00,1.82423,1.82435,1.82414,1.8242,90999999.0
2005-05-20 17:30:00,1.82418,1.82423,1.82411,1.8242,75400000.0
2005-05-20 17:31:00,1.82417,1.82417,1.82395,1.82395,79899998.0
2005-05-20 17:32:00,1.82383,1.82383,1.82355,1.82355,36400000.0
2005-05-20 17:33:00,1.82373,1.82397,1.82369,1.82369,43200000.0
2005-05-20 17:34:00,1.82379,1.8246,1.82379,1.82452,69399998.0
2005-05-20 17:35:00,1.82449,1.82449,1.82413,1.82443,52400000.0
2005-05-20 17:36:00,1.82452,1.82452,1.82413,1.82413,49900000.0
2005-05-20 17:37:00,1.82415,1.82448,1.82415,1.82448,79699999.0
2005-05-20 17:38:00,1.82452,1.82461,1.82452,1.82457,12800000.0
2005-05-20 17:39:00,1.82475,1.82505,1.82475,1.82497,20100000.0
2005-05-20 17:40:00,1.82517,1.82525,1.82497,1.82497,16300000.0
2005-05-20 17:41:00,1.82505,1.82524,1.82505,1.82518,35400000.0
2005-05-20 17:42:00,1.8252,1.82525,1.82493,1.8251,33400000.0
2005-05-20 17:43:00,1.82513,1.82513,1.82496,1.82496,82099999.0
2005-05-20 17:44:00,1.82494,1.82497,1.82417,1.82435,33900000.0
2005-05-20 17:45:00,1.82447,1.82459,1.82424,1.82424,87500000.0
2005-05-20 17:46:00,1.8241,1.8241,1.82348,1.82358,42200000.0
2005-05-20 17:47:00,1.82357,1.82357,1.82324,1.8233,102300002.0
2005-05-20 17:48:00,1.82345,1.82381,1.82345,1.8237,63399999.0
2005-05-20 17:49:00,1.8238,1.82384,1.82368,1.8237,51500000.0
2005-05-20 17:50:00,1.82365,1.82368,1.82355,1.82355,42000000.0
2005-05-20 17:51:00,1.82351,1.82359,1.8234,1.82342,22200000.0
2005-05-20 17:52:00,1.82343,1.82356,1.82332,1.82344,53299999.0
2005-05-20 17:53:00,1.82337,1.82393,1.82337,1.82393,101499998.0
2005-05-20 17:54:00,1.82382,1.8239,1.82376,1.8238,32600000.0
2005-05-20 17:55:00,1.82377,1.82383,1.82376,1.82383,29400000.0
2005-05-20 17:56:00,1.82376,1.82398,1.82371,1.82388,72300000.0
2005-05-20 17:57:00,1.824,1.82466,1.82392,1.82445,108300002.0
2005-05-20 17:58:00,1.8244,1.82453,1.82407,1.82407,93200000.0
2005-05-20 17:59:00,1.82387,1.8241,1.82377,1.82392,90899999.0
2005-05-20 18:00:00,1.82412,1.82418,1.82373,1.82389,90700003.0
2005-05-20 18:01:00,1.8239,1.82399,1.82363,1.82393,1026099997.0
2005-05-20 18:02:00,1.82385,1.82399,1.82379,1.82379,975670004.0
2005-05-20 18:03:00,1.82383,1.82388,1.82361,1.82367,1103800001.0
2005-05-20 18:04:00,1.82376,1.82388,1.82372,1.82372,974650001.0
2005-05-20 18:05:00,1.82372,1.82389,1.8237,1.82372,1027700000.0
2005-05-20 18:06:00,1.82349,1.82375,1.82336,1.82355,1029170002.0
2005-05-20 18:07:00,1.82365,1.8238,1.82357,1.8237,1216200004.0
2005-05-20 18:08:00,1.8238,1.8238,1.82334,1.82334,1208599999.0
2005-05-20 18:09:00,1.82353,1.8237,1.8235,1.82356,495899999.0
2005-05-20 18:10:00,1.82355,1.82368,1.82345,1.82347,813100007.0
2005-05-20 18:11:00,1.82345,1.82358,1.82324,1.82324,657400001.0
2005-05-20 18:12:00,1.82318,1.8236,1.8231,1.82352,646099997.0
2005-05-20 18:13:00,1.82368,1.82381,1.82364,1.8237,553200002.0
2005-05-20 18:14:00,1.82367,1.82371,1.82352,1.82353,711699993.0
2005-05-20 18:15:00,1.82372,1.82372,1.82354,1.8236,966499995.0
2005-05-20 18:16:00,1.82377,1.82399,1.8237,1.82394,657799999.0
2005-05-20 18:17:00,1.82396,1.82396,1.82357,1.82373,513100000.0
2005-05-20 18:18:00,1.8237,1.82385,1.82366,1.82376,563300002.0
2005-05-20 18:19:00,1.82379,1.82395,1.82379,1.82388,505700001.0
2005-05-20 18:20:00,1.8239,1.82399,1.82378,1.82378,565200002.0
2005-05-20 18:21:00,1.82376,1.82378,1.8235,1.82365,743899999.0
2005-05-20 18:22:00,1.82363,1.82368,1.82355,1.8236,553800000.0
2005-05-20 18:23:00,1.82362,1.82391,1.82356,1.82375,897699996.0
2005-05-20 18:24:00,1.8238,1.82396,1.82363,1.82394,867199995.0
2005-05-20 18:25:00,1.82398,1.8242,1.82396,1.82413,802700000.0
2005-05-20 18:26:00,1.82414,1.82432,1.82409,1.82409,515700001.0
2005-05-20 18:27:00,1.8244,1.8244,1.82408,1.82408,776099999.0
2005-05-20 18:28:00,1.82403,1.82408,1.82372,1.82393,429100005.0
2005-05-20 18:29:00,1.82399,1.82432,1.82399,1.82432,958949996.0
2005-05-20 18:30:00,1.82443,1.82458,1.82433,1.82438,613449998.0
2005-05-20 18:31:00,1.8244,1.82453,1.82431,1.82431,471899993.0
2005-05-20 18:32:00,1.82435,1.82479,1.82435,1.82449,339499999.0
2005-05-20 18:33:00,1.82458,1.82467,1.82451,1.82453,661299997.0
2005-05-20 18:34:00,1.82448,1.8246,1.82437,1.82437,684399997.0
2005-05-20 18:35:00,1.82431,1.82441,1.82418,1.82435,391799997.0
2005-05-20 18:36:00,1.82422,1.8243,1.8238,1.8241,103699999.0
2005-05-20 18:37:00,1.82435,1.82437,1.82412,1.82428,78000000.0
2005-05-20 18:38:00,1.8244,1.82459,1.8244,1.82459,235900001.0
2005-05-20 18:39:00,1.82458,1.82466,1.82456,1.82458,231900002.0
2005-05-20 18:40:00,1.82458,1.82478,1.82458,1.8247,335700000.0
2005-05-20 18:41:00,1.82481,1.82494,1.8248,1.82485,308000001.0
2005-05-20 18:42:00,1.82482,1.82506,1.82465,1.82475,154499998.0
2005-05-20 18:43:00,1.8248,1.82494,1.82471,1.82492,171600001.0
2005-05-20 18:44:00,1.8248,1.82494,1.82462,1.82462,381300000.0
2005-05-20 18:45:00,1.82449,1.82476,1.82449,1.8247,195999999.0
2005-05-20 18:46:00,1.82492,1.82507,1.82467,1.8248,214799998.0
2005-05-20 18:47:00,1.82484,1.82515,1.82484,1.82507,254900001.0
2005-05-20 18:48:00,1.82504,1.82513,1.82485,1.82492,264700000.0
2005-05-20 18:49:00,1.82511,1.82515,1.82502,1.82502,113600000.0
2005-05-20 18:50:00,1.82498,1.82499,1.82486,1.82487,213500002.0
2005-05-20 18:51:00,1.82501,1.82527,1.82499,1.82507,519300001.0
2005-05-20 18:52:00,1.825,1.82528,1.82499,1.8252,604400003.0
2005-05-20 18:53:00,1.82515,1.82515,1.82461,1.82461,436400001.0
2005-05-20 18:54:00,1.82472,1.82488,1.82464,1.82472,204100000.0
2005-05-20 18:55:00,1.8249,1.8251,1.82479,1.82508,744699999.0
2005-05-20 18:56:00,1.8251,1.82515,1.82505,1.82515,286500000.0
2005-05-20 18:57:00,1.82511,1.82511,1.82482,1.82484,450670000.0
2005-05-20 18:58:00,1.82483,1.82483,1.82457,1.82467,581100000.0
2005-05-20 18:59:00,1.82456,1.82456,1.82374,1.82428,379200000.0
2005-05-20 19:00:00,1.8243,1.82441,1.82423,1.8243,260070003.0
2005-05-20 19:01:00,1.82441,1.82448,1.82436,1.8244,101800001.0
2005-05-20 19:02:00,1.82442,1.8246,1.82442,1.82455,471600002.0
2005-05-20 19:03:00,1.8246,1.8249,1.82424,1.82424,662099996.0
2005-05-20 19:04:00,1.82432,1.82488,1.82432,1.82473,237399999.0
2005-05-20 19:05:00,1.82482,1.82495,1.82431,1.82431,107200000.0
2005-05-20 19:06:00,1.82429,1.82481,1.82429,1.82472,547600000.0
2005-05-20 19:07:00,1.82477,1.82492,1.82476,1.82492,377600002.0
2005-05-20 19:08:00,1.82493,1.82508,1.82493,1.82505,612899998.0
2005-05-20 19:09:00,1.82507,1.82514,1.82499,1.82507,317799999.0
2005-05-20 19:10:00,1.82504,1.82513,1.8249,1.8249,458999998.0
2005-05-20 19:11:00,1.8249,1.82494,1.82482,1.82487,132199999.0
2005-05-20 19:12:00,1.82491,1.82504,1.82491,1.82491,146000000.0
2005-05-20 19:13:00,1.82497,1.82511,1.82493,1.82505,457299998.0
2005-05-20 19:14:00,1.82502,1.82518,1.82502,1.82515,204100001.0
2005-05-20 19:15:00,1.82523,1.82556,1.82523,1.82525,491449993.0
2005-05-20 19:16:00,1.82518,1.82625,1.82508,1.82572,125300000.0
2005-05-20 19:17:00,1.82588,1.82588,1.82512,1.82512,210399998.0
2005-05-20 19:18:00,1.82572,1.82582,1.82508,1.82571,254100000.0
2005-05-20 19:19:00,1.82571,1.8258,1.82511,1.82568,364650002.0
2005-05-20 19:20:00,1.82565,1.82565,1.82511,1.82528,324899998.0
2005-05-20 19:21:00,1.82532,1.82542,1.82524,1.82525,361800000.0
2005-05-20 19:22:00,1.82521,1.82528,1.82512,1.82513,295399998.0
2005-05-20 19:23:00,1.82511,1.8253,1.82511,1.82517,369399997.0
2005-05-20 19:24:00,1.82515,1.82518,1.82498,1.82498,125099998.0
2005-05-20 19:25:00,1.82498,1.82515,1.82498,1.82507,89000001.0
2005-05-20 19:26:00,1.825,1.825,1.82485,1.82485,290800001.0
2005-05-20 19:27:00,1.82491,1.82502,1.82487,1.8249,467500001.0
2005-05-20 19:28:00,1.8249,1.82499,1.82482,1.82482,448399998.0
2005-05-20 19:29:00,1.82494,1.82509,1.82483,1.82492,341399994.0
2005-05-20 19:30:00,1.82484,1.82499,1.82479,1.82488,489699999.0
2005-05-20 19:31:00,1.8249,1.82497,1.82479,1.82488,212799999.0
2005-05-20 19:32:00,1.82485,1.82492,1.82443,1.82443,428999998.0
2005-05-20 19:33:00,1.8244,1.82455,1.82439,1.8244,356199995.0
2005-05-20 19:34:00,1.82435,1.82458,1.82435,1.8244,220000001.0
2005-05-20 19:35:00,1.82436,1.82449,1.8241,1.8241,455300000.0
2005-05-20 19:36:00,1.82406,1.82415,1.82402,1.82403,354999998.0
2005-05-20 19:37:00,1.82396,1.82413,1.82396,1.82401,348299994.0
2005-05-20 19:38:00,1.82407,1.8243,1.82407,1.8241,78200001.0
2005-05-20 19:39:00,1.82416,1.82416,1.8238,1.82393,145700001.0
2005-05-20 19:40:00,1.82395,1.82411,1.82393,1.82399,417299999.0
2005-05-20 19:41:00,1.82402,1.82425,1.82402,1.82404,316799999.0
2005-05-20 19:42:00,1.82399,1.82413,1.82391,1.82405,239100001.0
2005-05-20 19:43:00,1.82409,1.82421,1.82408,1.8241,172600001.0
2005-05-20 19:44:00,1.82412,1.82437,1.82412,1.82428,308550001.0
2005-05-20 19:45:00,1.82431,1.8245,1.82411,1.82428,133200001.0
2005-05-20 19:46:00,1.82431,1.82443,1.8243,1.82439,286799997.0
2005-05-20 19:47:00,1.82445,1.82445,1.82424,1.8244,151400003.0
2005-05-20 19:48:00,1.82446,1.82464,1.82446,1.8246,193700001.0
2005-05-20 19:49:00,1.82466,1.82473,1.82463,1.82473,308799995.0
2005-05-20 19:50:00,1.82475,1.82475,1.82468,1.8247,402299998.0
2005-05-20 19:51:00,1.8247,1.82476,1.82462,1.82468,241200000.0
2005-05-20 19:52:00,1.82471,1.82491,1.82471,1.82472,158000001.0
2005-05-20 19:53:00,1.82478,1.82481,1.82477,1.82477,169500000.0
2005-05-20 19:54:00,1.82473,1.82473,1.8246,1.82461,149499999.0
2005-05-20 19:55:00,1.82463,1.82463,1.82442,1.82459,64699999.0
2005-05-20 19:56:00,1.82464,1.82477,1.82464,1.82475,302399998.0
2005-05-20 19:57:00,1.82467,1.82475,1.82461,1.82461,263500000.0
2005-05-20 19:58:00,1.82462,1.82481,1.82462,1.8247,457500001.0
2005-05-20 19:59:00,1.82468,1.82482,1.82468,1.8248,306500001.0
2005-05-20 20:00:00,1.82485,1.82485,1.8248,1.82485,198199998.0
2005-05-20 20:01:00,1.82488,1.82494,1.82487,1.82487,178899999.0
2005-05-20 20:02:00,1.82488,1.82502,1.82448,1.82493,162999997.0
2005-05-20 20:03:00,1.82481,1.82489,1.82473,1.82473,84000000.0
2005-05-20 20:04:00,1.82487,1.82487,1.82473,1.82477,228800003.0
2005-05-20 20:05:00,1.82478,1.82478,1.8247,1.82478,222900000.0
2005-05-20 20:06:00,1.82478,1.82481,1.82472,1.82479,187900001.0
2005-05-20 20:07:00,1.8248,1.8249,1.82477,1.82481,98146993.0
2005-05-20 20:08:00,1.82485,1.82485,1.82477,1.82485,385500000.0
2005-05-20 20:09:00,1.82448,1.82496,1.82446,1.82479,105800000.0
2005-05-20 20:10:00,1.8248,1.82485,1.82475,1.82477,99800001.0
2005-05-20 20:11:00,1.82482,1.82482,1.82467,1.82467,97999999.0
2005-05-20 20:12:00,1.8247,1.82473,1.82453,1.82454,474449998.0
2005-05-20 20:13:00,1.82445,1.82455,1.82438,1.82438,248399998.0
2005-05-20 20:14:00,1.82442,1.82459,1.82435,1.82442,93600000.0
2005-05-20 20:15:00,1.82436,1.82457,1.82393,1.82396,323499998.0
2005-05-20 20:16:00,1.82405,1.82405,1.82378,1.82396,181799998.0
2005-05-20 20:17:00,1.82397,1.82405,1.82392,1.82392,104500001.0
2005-05-20 20:18:00,1.8239,1.82397,1.82388,1.8239,175499997.0
2005-05-20 20:19:00,1.82395,1.82403,1.82391,1.82397,142300000.0
2005-05-20 20:20:00,1.82395,1.82415,1.82394,1.82415,276499998.0
2005-05-20 20:21:00,1.82422,1.82429,1.82421,1.82422,109100000.0
2005-05-20 20:22:00,1.8242,1.82425,1.8242,1.8242,153000000.0
2005-05-20 20:23:00,1.82416,1.82423,1.82395,1.82415,292600000.0
2005-05-20 20:24:00,1.82425,1.82425,1.82415,1.82419,122800000.0
2005-05-20 20:25:00,1.82421,1.82436,1.82416,1.82426,474800005.0
2005-05-20 20:26:00,1.8242,1.82428,1.82417,1.8242,544299999.0
2005-05-20 20:27:00,1.82428,1.82435,1.82425,1.82429,288399999.0
2005-05-20 20:28:00,1.82418,1.82418,1.82401,1.82404,211400001.0
2005-05-20 20:29:00,1.82413,1.82413,1.82405,1.82408,214500002.0
2005-05-20 20:30:00,1.8241,1.82417,1.82405,1.82413,827399997.0
2005-05-20 20:31:00,1.82415,1.82421,1.82411,1.82412,661269998.0
2005-05-20 20:32:00,1.82408,1.82412,1.82392,1.82392,522499999.0
2005-05-20 20:33:00,1.82389,1.82393,1.82374,1.82388,157300001.0
2005-05-20 20:34:00,1.82385,1.82415,1.82376,1.824,202599998.0
2005-05-20 20:35:00,1.82396,1.824,1.82388,1.82388,94800001.0
2005-05-20 20:36:00,1.82392,1.82432,1.82392,1.82432,162900000.0
2005-05-20 20:37:00,1.8243,1.82455,1.82391,1.82433,178499999.0
2005-05-20 20:38:00,1.82441,1.82468,1.82432,1.82432,267700003.0
2005-05-20 20:39:00,1.82439,1.82454,1.82439,1.82449,221400000.0
2005-05-20 20:40:00,1.82451,1.82477,1.82433,1.82452,171000000.0
2005-05-20 20:41:00,1.82441,1.82456,1.82402,1.82449,106799999.0
2005-05-20 20:42:00,1.82453,1.82453,1.82441,1.82441,10600000.0
2005-05-20 20:43:00,1.82449,1.82455,1.82442,1.82442,227000002.0
2005-05-20 20:44:00,1.82449,1.82454,1.82444,1.82448,372899997.0
2005-05-20 20:45:00,1.82449,1.82469,1.82448,1.82448,95100000.0
2005-05-20 20:46:00,1.82448,1.8247,1.82448,1.82464,147900002.0
2005-05-20 20:47:00,1.82467,1.82484,1.82448,1.82472,362599999.0
2005-05-20 20:48:00,1.82476,1.82488,1.82472,1.82475,211899998.0
2005-05-20 20:49:00,1.825,1.82504,1.8247,1.82501,93700001.0
2005-05-20 20:50:00,1.82501,1.82541,1.82501,1.82525,347749999.0
2005-05-20 20:51:00,1.82527,1.82545,1.82527,1.8254,434549996.0
2005-05-20 20:52:00,1.8253,1.82541,1.82507,1.82541,145800002.0
2005-05-20 20:53:00,1.82538,1.8255,1.82529,1.8253,633800001.0
2005-05-20 20:54:00,1.82532,1.82549,1.82532,1.82536,273399999.0
2005-05-20 20:55:00,1.8254,1.82545,1.82537,1.8254,315200001.0
2005-05-20 20:56:00,1.82535,1.82535,1.82514,1.82534,415399997.0
2005-05-20 20:57:00,1.82542,1.82564,1.82542,1.8255,549499996.0
2005-05-20 20:58:00,1.8256,1.82582,1.8256,1.8258,239000002.0
2005-05-20 20:59:00,1.82593,1.82604,1.82559,1.82578,526400002.0
2005-05-20 21:00:00,1.8257,1.82581,1.82565,1.82581,482200003.0
2005-05-20 21:01:00,1.82579,1.82592,1.82563,1.82563,370850002.0
2005-05-20 21:02:00,1.82559,1.82566,1.82544,1.82555,214300001.0
2005-05-20 21:03:00,1.82552,1.82558,1.8255,1.8255,113700000.0
2005-05-20 21:04:00,1.82558,1.82558,1.82542,1.82554,123000000.0
2005-05-20 21:05:00,1.8255,1.8256,1.82548,1.8256,182099999.0
2005-05-20 21:06:00,1.82555,1.82564,1.82542,1.82542,128500000.0
2005-05-20 21:07:00,1.82538,1.82551,1.82527,1.82546,66499999.0
2005-05-20 21:08:00,1.8255,1.8256,1.8255,1.82553,72300002.0
2005-05-20 21:09:00,1.82549,1.82561,1.82548,1.82558,163299999.0
2005-05-20 21:10:00,1.82565,1.82565,1.82565,1.82565,196499998.0
2005-05-20 21:11:00,1.8256,1.82574,1.8256,1.82567,132500001.0
2005-05-20 21:12:00,1.82563,1.8258,1.82561,1.82566,100200000.0
2005-05-20 21:13:00,1.8256,1.82571,1.82558,1.82558,256100002.0
2005-05-20 21:14:00,1.82563,1.82573,1.82551,1.82567,404299995.0
2005-05-20 21:15:00,1.8258,1.8258,1.82555,1.82571,265800003.0
2005-05-20 21:16:00,1.82579,1.82592,1.82579,1.82582,56700000.0
2005-05-20 21:17:00,1.82582,1.82599,1.82578,1.82599,209200001.0
2005-05-20 21:18:00,1.82603,1.82607,1.826,1.826,36600000.0
2005-05-20 21:19:00,1.82605,1.82611,1.82596,1.82596,126799999.0
2005-05-20 21:20:00,1.82598,1.82606,1.82593,1.82596,271970001.0
2005-05-20 21:21:00,1.82592,1.82595,1.8259,1.8259,176100000.0
2005-05-20 21:22:00,1.8259,1.826,1.8259,1.82591,202400001.0
2005-05-20 21:23:00,1.82598,1.82603,1.82589,1.82592,35600000.0
2005-05-20 21:24:00,1.82592,1.82599,1.82591,1.82599,195900000.0
2005-05-20 21:25:00,1.82597,1.82597,1.82561,1.82586,127699999.0
2005-05-20 21:26:00,1.82598,1.82605,1.82593,1.82605,30100000.0
2005-05-20 21:27:00,1.82599,1.82601,1.82595,1.82599,53800000.0
2005-05-20 21:28:00,1.826,1.82605,1.82595,1.82605,188600003.0
2005-05-20 21:29:00,1.82609,1.82613,1.82603,1.82603,43400000.0
2005-05-20 21:30:00,1.82598,1.82638,1.82598,1.82626,77499999.0
2005-05-20 21:31:00,1.82635,1.82654,1.82633,1.82633,46000000.0
2005-05-20 21:32:00,1.82633,1.82635,1.82615,1.82627,256799999.0
2005-05-20 21:33:00,1.82625,1.82635,1.82619,1.82624,278100002.0
2005-05-20 21:34:00,1.82618,1.82625,1.82597,1.82597,180700001.0
2005-05-20 21:35:00,1.82607,1.82607,1.82597,1.82597,34300000.0
2005-05-20 21:36:00,1.82596,1.82612,1.82596,1.82598,124500002.0
2005-05-20 21:37:00,1.82597,1.82607,1.82597,1.82605,109200000.0
2005-05-20 21:38:00,1.826,1.82605,1.8259,1.8259,93900000.0
2005-05-20 21:39:00,1.82606,1.82606,1.82596,1.82596,27400001.0
2005-05-20 21:40:00,1.82594,1.82599,1.82593,1.82598,165649997.0
2005-05-20 21:41:00,1.82601,1.82621,1.82601,1.82613,159799999.0
2005-05-20 21:42:00,1.82613,1.82624,1.82613,1.8262,197900000.0
2005-05-20 21:43:00,1.8261,1.82622,1.82604,1.82609,70400001.0
2005-05-20 21:44:00,1.82609,1.8263,1.82609,1.82621,122000000.0
2005-05-20 21:45:00,1.82626,1.82648,1.82626,1.82645,43800000.0
2005-05-20 21:46:00,1.82657,1.82664,1.82657,1.82657,108900001.0
2005-05-20 21:47:00,1.82651,1.82651,1.82634,1.82635,230700003.0
2005-05-20 21:48:00,1.8263,1.82641,1.82628,1.82638,125199998.0
2005-05-20 21:49:00,1.82645,1.82646,1.82639,1.8264,76599999.0
2005-05-20 21:50:00,1.8262,1.82638,1.82615,1.82626,107700001.0
2005-05-20 21:51:00,1.82628,1.82644,1.82628,1.82636,201200001.0
2005-05-20 21:52:00,1.82638,1.82638,1.8263,1.82635,110399998.0
2005-05-20 21:53:00,1.82635,1.82635,1.8263,1.8263,64499998.0
2005-05-20 21:54:00,1.82635,1.82635,1.82625,1.82625,85599999.0
2005-05-20 21:55:00,1.82626,1.82633,1.82619,1.82622,157200000.0
2005-05-20 21:56:00,1.8262,1.8263,1.8262,1.82625,29500000.0
2005-05-20 21:57:00,1.82627,1.82633,1.82627,1.82629,115600000.0
2005-05-20 21:58:00,1.8263,1.8263,1.82627,1.8263,48900000.0
2005-05-20 21:59:00,1.8263,1.8264,1.82626,1.8263,361000000.0
2005-05-20 22:00:00,1.82634,1.82646,1.82634,1.8264,235499998.0
2005-05-20 22:01:00,1.82644,1.82649,1.82631,1.82632,53300000.0
2005-05-20 22:02:00,1.82636,1.82688,1.82636,1.82688,196900001.0
2005-05-20 22:03:00,1.82653,1.82705,1.82646,1.8269,114200001.0
2005-05-20 22:04:00,1.82685,1.82692,1.82681,1.82688,350499999.0
2005-05-20 22:05:00,1.8269,1.8269,1.8268,1.82688,170100002.0
2005-05-20 22:06:00,1.82692,1.82693,1.82682,1.82688,139699997.0
2005-05-20 22:07:00,1.82693,1.82701,1.82687,1.82693,40900000.0
2005-05-20 22:08:00,1.82692,1.82692,1.82632,1.82674,59300000.0
2005-05-20 22:09:00,1.82688,1.82697,1.82681,1.8269,54200000.0
2005-05-20 22:10:00,1.82689,1.82696,1.82688,1.82695,129700001.0
2005-05-20 22:11:00,1.82684,1.82697,1.82684,1.82691,55299999.0
2005-05-20 22:12:00,1.82692,1.82697,1.82688,1.82688,210700000.0
2005-05-20 22:13:00,1.82692,1.82704,1.82692,1.82692,46600001.0
2005-05-20 22:14:00,1.82688,1.82707,1.82685,1.827,50000000.0
2005-05-20 22:15:00,1.82675,1.82714,1.82675,1.82705,285300001.0
2005-05-20 22:16:00,1.8271,1.82742,1.82707,1.82728,220899999.0
2005-05-20 22:17:00,1.82733,1.82737,1.82726,1.82737,18500000.0
2005-05-20 22:18:00,1.82732,1.82732,1.82715,1.82715,102999999.0
2005-05-20 22:19:00,1.82717,1.82719,1.82707,1.8271,73600000.0
2005-05-20 22:20:00,1.82715,1.82724,1.82709,1.82714,111400000.0
2005-05-20 22:21:00,1.82723,1.82728,1.82718,1.82718,124800000.0
2005-05-20 22:22:00,1.82715,1.82725,1.82708,1.82708,93100000.0
2005-05-20 22:23:00,1.82707,1.82713,1.827,1.827,153499999.0
2005-05-20 22:24:00,1.82701,1.82718,1.827,1.82715,77999999.0
2005-05-20 22:25:00,1.82715,1.82715,1.82692,1.82699,69200000.0
2005-05-20 22:26:00,1.82672,1.82706,1.82672,1.82706,62700000.0
2005-05-20 22:27:00,1.827,1.82705,1.82693,1.827,84899999.0
2005-05-20 22:28:00,1.82703,1.82703,1.82688,1.82691,58100001.0
2005-05-20 22:29:00,1.82694,1.8271,1.82687,1.82687,217199998.0
2005-05-20 22:30:00,1.82703,1.82703,1.82687,1.82687,65499999.0
2005-05-20 22:31:00,1.8279,1.82826,1.82746,1.82803,57400000.0
2005-05-20 22:32:00,1.82805,1.82822,1.82774,1.82784,173599999.0
2005-05-20 22:33:00,1.82786,1.82805,1.82757,1.82788,109900001.0
2005-05-20 22:34:00,1.8278,1.82792,1.8272,1.82744,184500000.0
2005-05-20 22:35:00,1.82737,1.82756,1.82728,1.82738,123199999.0
2005-05-20 22:36:00,1.82743,1.82782,1.82741,1.82747,121200000.0
2005-05-20 22:37:00,1.82772,1.82779,1.82727,1.82729,78200000.0
2005-05-20 22:38:00,1.82705,1.82736,1.82698,1.82723,45500000.0
2005-05-20 22:39:00,1.8273,1.82763,1.82719,1.82735,98700003.0
2005-05-20 22:40:00,1.82728,1.8274,1.82725,1.8273,98100001.0
2005-05-20 22:41:00,1.82736,1.82762,1.82723,1.82724,129599998.0
2005-05-20 22:42:00,1.82722,1.82733,1.82715,1.82721,114600001.0
2005-05-20 22:43:00,1.82687,1.82701,1.82663,1.82678,101799997.0
2005-05-20 22:44:00,1.82687,1.82706,1.82686,1.82706,157200001.0
2005-05-20 22:45:00,1.82676,1.82704,1.8267,1.82685,94400001.0
2005-05-20 22:46:00,1.82698,1.8272,1.82698,1.82705,91200000.0
2005-05-20 22:47:00,1.82699,1.82707,1.82687,1.82694,119500002.0
2005-05-20 22:48:00,1.82697,1.82714,1.82697,1.82703,40900000.0
2005-05-20 22:49:00,1.82704,1.82704,1.82657,1.82685,55400000.0
2005-05-20 22:50:00,1.827,1.8271,1.82669,1.82685,68400000.0
2005-05-20 22:51:00,1.82697,1.82699,1.82677,1.82688,108700001.0
2005-05-20 22:52:00,1.82688,1.82688,1.82652,1.82652,57000000.0
2005-05-20 22:53:00,1.82649,1.82705,1.82649,1.82702,70499999.0
2005-05-20 22:54:00,1.82674,1.82679,1.82645,1.82645,64900000.0
2005-05-20 22:55:00,1.82656,1.827,1.82656,1.827,126199997.0
2005-05-20 22:56:00,1.82693,1.82693,1.82644,1.82658,75200000.0
2005-05-20 22:57:00,1.82669,1.82711,1.82669,1.82709,38600000.0
2005-05-20 22:58:00,1.82701,1.8271,1.82669,1.82673,90999999.0
2005-05-20 22:59:00,1.82662,1.8267,1.82644,1.82665,141700001.0
2005-05-23 00:00:00,1.8249,1.8251,1.8249,1.8251,67500000.0
2005-05-23 00:01:00,1.8249,1.8251,1.8249,1.8251,67500000.0
2005-05-23 00:02:00,1.8251,1.8253,1.8251,1.8251,67500000.0
2005-05-23 00:03:00,1.8251,1.8254,1.8251,1.8253,67500000.0
2005-05-23 00:05:00,1.8254,1.8254,1.8253,1.8253,67500000.0
2005-05-23 00:13:00,1.8251,1.8251,1.8251,1.8251,67500000.0
2005-05-23 00:15:00,1.8251,1.8251,1.8251,1.8251,67500000.0
2005-05-23 00:16:00,1.8251,1.8251,1.8251,1.8251,67500000.0
2005-05-23 00:17:00,1.8251,1.8251,1.8251,1.8251,67500000.0
2005-05-23 00:22:00,1.8256,1.8256,1.8253,1.8255,67500000.0
2005-05-23 00:23:00,1.8253,1.8253,1.8249,1.8251,67500000.0
2005-05-23 00:24:00,1.8251,1.8251,1.8251,1.8251,67500000.0
2005-05-23 00:26:00,1.8251,1.8254,1.8251,1.8254,67500000.0
2005-05-23 00:28:00,1.8253,1.8253,1.8253,1.8253,67500000.0
2005-05-23 00:35:00,1.8254,1.8254,1.8254,1.8254,67500000.0
2005-05-23 00:45:00,1.8253,1.8254,1.8253,1.8254,67500000.0
2005-05-23 00:48:00,1.8255,1.8255,1.8255,1.8255,67500000.0
2005-05-23 00:49:00,1.8256,1.8256,1.8256,1.8256,67500000.0
2005-05-23 00:51:00,1.8255,1.8255,1.8254,1.8254,67500000.0
2005-05-23 01:05:00,1.8255,1.8255,1.8253,1.8253,67500000.0
2005-05-23 01:06:00,1.8251,1.8251,1.8251,1.8251,67500000.0
2005-05-23 01:07:00,1.8253,1.8253,1.8251,1.8251,67500000.0
2005-05-23 01:08:00,1.8251,1.8251,1.8251,1.8251,67500000.0
2005-05-23 01:10:00,1.8251,1.8251,1.8249,1.8249,67500000.0
2005-05-23 01:12:00,1.8249,1.8249,1.8249,1.8249,67500000.0
2005-05-23 01:13:00,1.8249,1.8249,1.8249,1.8249,67500000.0
2005-05-23 01:15:00,1.8249,1.8249,1.8249,1.8249,67500000.0
2005-05-23 01:16:00,1.8249,1.8249,1.8249,1.8249,67500000.0
2005-05-23 01:19:00,1.8249,1.8249,1.8249,1.8249,67500000.0
2005-05-23 01:20:00,1.8249,1.8249,1.8249,1.8249,67500000.0
2005-05-23 01:23:00,1.8247,1.8247,1.8245,1.8245,67500000.0
2005-05-23 01:24:00,1.8249,1.8249,1.8245,1.8247,67500000.0
2005-05-23 01:25:00,1.8247,1.8247,1.8245,1.8245,67500000.0
2005-05-23 01:26:00,1.8247,1.8247,1.8247,1.8247,67500000.0
2005-05-23 01:29:00,1.8245,1.8247,1.8245,1.8247,67500000.0
2005-05-23 01:30:00,1.8249,1.8249,1.8247,1.8247,67500000.0
2005-05-23 01:31:00,1.8247,1.8247,1.8247,1.8247,67500000.0
2005-05-23 01:36:00,1.8247,1.8247,1.8247,1.8247,67500000.0
2005-05-23 01:37:00,1.8245,1.8245,1.8245,1.8245,67500000.0
2005-05-23 01:40:00,1.8247,1.8247,1.8243,1.8245,67500000.0
2005-05-23 01:42:00,1.8243,1.8245,1.8241,1.8243,67500000.0
2005-05-23 01:43:00,1.8241,1.8243,1.8241,1.8243,67500000.0
2005-05-23 01:44:00,1.8245,1.8245,1.8243,1.8243,67500000.0
2005-05-23 01:45:00,1.8245,1.8247,1.8241,1.8245,67500000.0
2005-05-23 01:46:00,1.8243,1.8243,1.8243,1.8243,67500000.0
2005-05-23 01:47:00,1.8243,1.8243,1.8243,1.8243,67500000.0
2005-05-23 01:48:00,1.8241,1.8243,1.8241,1.8243,67500000.0
2005-05-23 01:49:00,1.8241,1.8241,1.8241,1.8241,67500000.0
2005-05-23 01:51:00,1.8243,1.8243,1.8243,1.8243,67500000.0
2005-05-23 01:52:00,1.8241,1.8241,1.8241,1.8241,67500000.0
2005-05-23 01:53:00,1.8243,1.8243,1.8243,1.8243,67500000.0
2005-05-23 01:54:00,1.8243,1.8243,1.8243,1.8243,67500000.0
2005-05-23 01:56:00,1.8243,1.8243,1.8243,1.8243,67500000.0
2005-05-23 01:58:00,1.8247,1.8247,1.8247,1.8247,67500000.0
2005-05-23 01:59:00,1.8249,1.8249,1.8247,1.8247,67500000.0
2005-05-23 02:00:00,1.82463,1.82465,1.8246,1.82465,67500000.0
2005-05-23 02:01:00,1.82463,1.82476,1.82463,1.82476,30500000.0
2005-05-23 02:02:00,1.82477,1.82496,1.82471,1.82487,114300000.0
2005-05-23 02:03:00,1.82486,1.82496,1.82477,1.82491,62200000.0
2005-05-23 02:04:00,1.82489,1.82489,1.82466,1.82466,41799999.0
2005-05-23 02:05:00,1.82472,1.82478,1.82472,1.82478,7100000.0
2005-05-23 02:06:00,1.82485,1.82498,1.82485,1.82489,69599999.0
2005-05-23 02:07:00,1.8249,1.82507,1.8249,1.825,74300000.0
2005-05-23 02:08:00,1.82514,1.82514,1.82501,1.82513,23600000.0
2005-05-23 02:09:00,1.82505,1.82505,1.82498,1.82498,22399999.0
2005-05-23 02:10:00,1.82508,1.82521,1.82507,1.82511,84600002.0
2005-05-23 02:11:00,1.82517,1.82517,1.82505,1.82515,48300002.0
2005-05-23 02:12:00,1.82506,1.82506,1.82502,1.82503,65099999.0
2005-05-23 02:13:00,1.82478,1.82479,1.82464,1.82467,52200000.0
2005-05-23 02:14:00,1.82462,1.82462,1.82445,1.82445,100900002.0
2005-05-23 02:15:00,1.8245,1.82455,1.82444,1.82444,25000000.0
2005-05-23 02:16:00,1.82453,1.82453,1.82441,1.82441,58400002.0
2005-05-23 02:17:00,1.82445,1.82445,1.8244,1.8244,34700000.0
2005-05-23 02:18:00,1.8244,1.82445,1.82435,1.82445,52299999.0
2005-05-23 02:19:00,1.8244,1.82453,1.82438,1.82453,33300000.0
2005-05-23 02:20:00,1.82442,1.82453,1.82442,1.82453,98799999.0
2005-05-23 02:21:00,1.8245,1.82455,1.82444,1.82447,15400000.0
2005-05-23 02:22:00,1.82427,1.8245,1.82427,1.82436,67300000.0
2005-05-23 02:23:00,1.82443,1.82451,1.82435,1.82435,47900000.0
2005-05-23 02:24:00,1.82425,1.82425,1.82416,1.82419,55799999.0
2005-05-23 02:25:00,1.82418,1.82437,1.82418,1.82431,48900000.0
2005-05-23 02:26:00,1.82426,1.82426,1.82409,1.82413,59300000.0
2005-05-23 02:27:00,1.82408,1.8243,1.82408,1.82426,109800000.0
2005-05-23 02:28:00,1.82421,1.82432,1.82418,1.8243,106699999.0
2005-05-23 02:29:00,1.82423,1.82433,1.82418,1.82433,57099999.0
2005-05-23 02:30:00,1.8243,1.82435,1.82428,1.8243,68299999.0
2005-05-23 02:31:00,1.82435,1.82435,1.82405,1.82405,14000000.0
2005-05-23 02:32:00,1.8243,1.82435,1.8243,1.8243,94400001.0
2005-05-23 02:33:00,1.8244,1.82442,1.82439,1.82439,34000001.0
2005-05-23 02:34:00,1.82455,1.82472,1.82455,1.8246,61200000.0
2005-05-23 02:35:00,1.82457,1.82474,1.82457,1.82463,94799999.0
2005-05-23 02:36:00,1.82456,1.82458,1.82449,1.82458,80099998.0
2005-05-23 02:37:00,1.82455,1.8247,1.82449,1.8247,38300000.0
2005-05-23 02:38:00,1.8246,1.82479,1.82455,1.82479,45100000.0
2005-05-23 02:39:00,1.8247,1.8247,1.82446,1.82462,41700000.0
2005-05-23 02:40:00,1.82462,1.82467,1.82462,1.82462,25000000.0
2005-05-23 02:41:00,1.82462,1.82473,1.82462,1.82462,54400001.0
2005-05-23 02:42:00,1.82462,1.8247,1.82462,1.82467,68300000.0
2005-05-23 02:43:00,1.82462,1.82471,1.82459,1.82459,76200001.0
2005-05-23 02:44:00,1.82458,1.82489,1.82458,1.82477,87199999.0
2005-05-23 02:45:00,1.8247,1.8247,1.82465,1.82465,15700000.0
2005-05-23 02:46:00,1.82471,1.82485,1.82471,1.82472,81200000.0
2005-05-23 02:47:00,1.82467,1.82485,1.82466,1.82485,92100000.0
2005-05-23 02:48:00,1.82498,1.82498,1.82498,1.82498,2400000.0
2005-05-23 02:49:00,1.82492,1.825,1.82492,1.82498,13700000.0
2005-05-23 02:50:00,1.825,1.82505,1.825,1.82505,26500000.0
2005-05-23 02:51:00,1.82495,1.82505,1.82492,1.82505,54800000.0
2005-05-23 02:52:00,1.825,1.825,1.82495,1.82498,44900000.0
2005-05-23 02:53:00,1.82495,1.82506,1.82489,1.82506,85500000.0
2005-05-23 02:54:00,1.82503,1.82503,1.82493,1.82496,88100001.0
2005-05-23 02:55:00,1.82485,1.82492,1.82475,1.82492,57500001.0
2005-05-23 02:56:00,1.82495,1.82495,1.82485,1.8249,106900001.0
2005-05-23 02:57:00,1.82495,1.82495,1.82488,1.82488,118899999.0
2005-05-23 02:58:00,1.82495,1.82497,1.82492,1.82497,23800000.0
2005-05-23 02:59:00,1.82495,1.82495,1.82485,1.82485,41700001.0
2005-05-23 03:00:00,1.82491,1.82493,1.82481,1.82481,26700000.0
2005-05-23 03:01:00,1.82491,1.82505,1.82491,1.825,31700001.0
2005-05-23 03:02:00,1.82504,1.82529,1.82504,1.82508,42500000.0
2005-05-23 03:03:00,1.82497,1.82534,1.82459,1.82534,61000000.0
2005-05-23 03:04:00,1.82565,1.82584,1.82565,1.82584,58199999.0
2005-05-23 03:05:00,1.82586,1.82598,1.82586,1.82592,54600000.0
2005-05-23 03:06:00,1.82599,1.82599,1.82586,1.82592,80499999.0
2005-05-23 03:07:00,1.82602,1.82637,1.82602,1.82636,63070000.0
2005-05-23 03:08:00,1.8264,1.82655,1.82634,1.82643,51700000.0
2005-05-23 03:09:00,1.82638,1.82638,1.82618,1.82622,19600000.0
2005-05-23 03:10:00,1.82617,1.8262,1.82614,1.82618,35900000.0
2005-05-23 03:11:00,1.82629,1.82629,1.82626,1.82626,38000000.0
2005-05-23 03:12:00,1.82638,1.82638,1.82625,1.8263,16800000.0
2005-05-23 03:13:00,1.82634,1.82634,1.82611,1.82612,59900001.0
2005-05-23 03:14:00,1.82618,1.82623,1.82615,1.82618,44200000.0
2005-05-23 03:15:00,1.82619,1.82619,1.82608,1.82608,39600000.0
2005-05-23 03:16:00,1.8262,1.82628,1.8262,1.82623,49600000.0
2005-05-23 03:17:00,1.82627,1.82631,1.82615,1.82631,113900002.0
2005-05-23 03:18:00,1.8263,1.82635,1.82627,1.82632,31300000.0
2005-05-23 03:19:00,1.82623,1.82629,1.82623,1.82629,67800002.0
2005-05-23 03:20:00,1.82622,1.82631,1.82613,1.82626,98600000.0
2005-05-23 03:21:00,1.8263,1.8263,1.8263,1.8263,23500001.0
2005-05-23 03:22:00,1.82635,1.82648,1.82634,1.82634,54900001.0
2005-05-23 03:23:00,1.82638,1.82638,1.82629,1.82629,12000000.0
2005-05-23 03:24:00,1.82636,1.82639,1.82636,1.82639,19700000.0
2005-05-23 03:25:00,1.8263,1.82635,1.82627,1.8263,23100000.0
2005-05-23 03:26:00,1.82628,1.82635,1.82628,1.82635,39600001.0
2005-05-23 03:27:00,1.82623,1.82623,1.82617,1.82617,3300000.0
2005-05-23 03:28:00,1.8262,1.82628,1.82578,1.82594,65300000.0
2005-05-23 03:29:00,1.8262,1.82635,1.82585,1.82607,76300000.0
2005-05-23 03:30:00,1.82627,1.82651,1.82627,1.82627,46000000.0
2005-05-23 03:31:00,1.82627,1.82636,1.82607,1.82607,38300000.0
2005-05-23 03:32:00,1.82609,1.82627,1.82605,1.82605,65799999.0
2005-05-23 03:33:00,1.82609,1.82617,1.82609,1.82617,18800000.0
2005-05-23 03:34:00,1.82619,1.82619,1.82606,1.82606,24100000.0
2005-05-23 03:35:00,1.82599,1.82613,1.82597,1.82613,82499999.0
2005-05-23 03:36:00,1.82617,1.82624,1.82612,1.82612,137299997.0
2005-05-23 03:37:00,1.8261,1.8261,1.82595,1.82595,15500000.0
2005-05-23 03:38:00,1.8259,1.82608,1.8259,1.82597,53200000.0
2005-05-23 03:39:00,1.82592,1.8262,1.82592,1.82601,34100000.0
2005-05-23 03:40:00,1.8261,1.8263,1.8261,1.8263,14600000.0
2005-05-23 03:41:00,1.82628,1.82628,1.82628,1.82628,400000.0
2005-05-23 03:42:00,1.82625,1.82636,1.82613,1.82613,63200000.0
2005-05-23 03:43:00,1.82625,1.82633,1.82625,1.8263,27600000.0
2005-05-23 03:44:00,1.82653,1.8266,1.82631,1.82631,30200000.0
2005-05-23 03:45:00,1.82621,1.82641,1.82621,1.82641,29600000.0
2005-05-23 03:46:00,1.8265,1.8265,1.8263,1.8264,55700000.0
2005-05-23 03:47:00,1.82652,1.82661,1.8265,1.82655,54900000.0
2005-05-23 03:48:00,1.8266,1.82665,1.82655,1.82665,54800000.0
2005-05-23 03:49:00,1.8266,1.82665,1.82655,1.82665,39499998.0
2005-05-23 03:50:00,1.82654,1.82654,1.82641,1.82641,41100000.0
2005-05-23 03:51:00,1.8266,1.82665,1.8266,1.8266,69800000.0
2005-05-23 03:52:00,1.8265,1.8265,1.82614,1.82622,82300000.0
2005-05-23 03:53:00,1.82621,1.82646,1.82612,1.82612,79300002.0
2005-05-23 03:54:00,1.82612,1.82642,1.82612,1.82642,60700000.0
2005-05-23 03:55:00,1.82643,1.8265,1.82631,1.82642,134399998.0
2005-05-23 03:56:00,1.82658,1.82659,1.82651,1.82657,59899999.0
2005-05-23 03:57:00,1.82635,1.82652,1.82625,1.82652,125300002.0
2005-05-23 03:58:00,1.82648,1.82653,1.82631,1.82631,104400001.0
2005-05-23 03:59:00,1.82627,1.82647,1.82627,1.82647,32100000.0
2005-05-23 04:00:00,1.82615,1.82627,1.82597,1.82616,59200000.0
2005-05-23 04:01:00,1.82642,1.82642,1.8264,1.8264,23200000.0
2005-05-23 04:02:00,1.82628,1.82628,1.82611,1.82622,61200001.0
2005-05-23 04:03:00,1.82625,1.8263,1.826,1.82601,59500000.0
2005-05-23 04:04:00,1.82608,1.82633,1.82608,1.82629,70299999.0
2005-05-23 04:05:00,1.82596,1.82627,1.82596,1.82627,32500000.0
2005-05-23 04:06:00,1.82623,1.82629,1.8262,1.82621,56000000.0
2005-05-23 04:07:00,1.8259,1.82607,1.8258,1.82598,49700001.0
2005-05-23 04:08:00,1.82625,1.82625,1.82615,1.82625,30500000.0
2005-05-23 04:09:00,1.82614,1.82623,1.82609,1.82621,63399999.0
2005-05-23 04:10:00,1.82615,1.8262,1.82615,1.8262,6500000.0
2005-05-23 04:11:00,1.82628,1.8263,1.82623,1.82623,44900000.0
2005-05-23 04:12:00,1.82618,1.8262,1.82609,1.8262,20900000.0
2005-05-23 04:13:00,1.8263,1.82648,1.82623,1.82635,63100000.0
2005-05-23 04:14:00,1.82642,1.82659,1.82634,1.82634,52700000.0
2005-05-23 04:15:00,1.8264,1.82645,1.82638,1.82645,25099999.0
2005-05-23 04:16:00,1.82639,1.82643,1.82635,1.82639,79700000.0
2005-05-23 04:17:00,1.82638,1.8264,1.82638,1.8264,13200000.0
2005-05-23 04:18:00,1.82637,1.82637,1.82617,1.82633,60100000.0
2005-05-23 04:19:00,1.82638,1.82638,1.82632,1.82632,15000000.0
2005-05-23 04:20:00,1.82613,1.82628,1.82613,1.82628,54200001.0
2005-05-23 04:21:00,1.82628,1.82628,1.82612,1.82623,99400002.0
2005-05-23 04:22:00,1.82621,1.82631,1.82611,1.82611,43700000.0
2005-05-23 04:23:00,1.82628,1.82631,1.82609,1.8261,62800002.0
2005-05-23 04:24:00,1.8261,1.82627,1.82589,1.82589,29300000.0
2005-05-23 04:25:00,1.82595,1.82608,1.82588,1.82588,77500002.0
2005-05-23 04:26:00,1.82591,1.82612,1.82591,1.82612,29600000.0
2005-05-23 04:27:00,1.82618,1.82627,1.82601,1.82626,50499999.0
2005-05-23 04:28:00,1.82614,1.82623,1.82605,1.82623,58800000.0
2005-05-23 04:29:00,1.82625,1.82627,1.82618,1.82625,47699999.0
2005-05-23 04:30:00,1.82627,1.82627,1.82602,1.82617,55300000.0
2005-05-23 04:31:00,1.8262,1.8262,1.8262,1.8262,200000.0
2005-05-23 04:32:00,1.82628,1.82628,1.82621,1.82622,55900000.0
2005-05-23 04:33:00,1.82624,1.82634,1.82609,1.82609,63100000.0
2005-05-23 04:34:00,1.82622,1.82627,1.82606,1.82606,42500001.0
2005-05-23 04:35:00,1.8261,1.82625,1.82609,1.82609,80200001.0
2005-05-23 04:36:00,1.82609,1.82633,1.82609,1.82633,80600000.0
2005-05-23 04:37:00,1.82605,1.82626,1.82605,1.8262,19600000.0
2005-05-23 04:38:00,1.82632,1.82637,1.82611,1.82612,34300000.0
2005-05-23 04:39:00,1.82615,1.82629,1.82607,1.82607,22600000.0
2005-05-23 04:40:00,1.82615,1.82623,1.82615,1.82623,33100000.0
2005-05-23 04:41:00,1.8263,1.82635,1.8263,1.82635,2700000.0
2005-05-23 04:42:00,1.82626,1.82626,1.82603,1.82603,50200000.0
2005-05-23 04:43:00,1.82599,1.82631,1.82599,1.82631,63900000.0
2005-05-23 04:44:00,1.82626,1.82626,1.82614,1.82614,54900002.0
2005-05-23 04:45:00,1.8263,1.8263,1.82625,1.82625,18600001.0
2005-05-23 04:46:00,1.82635,1.82635,1.8263,1.8263,16300000.0
2005-05-23 04:47:00,1.82623,1.82655,1.82623,1.82651,51700000.0
2005-05-23 04:48:00,1.82647,1.82655,1.82639,1.82648,75700001.0
2005-05-23 04:49:00,1.82642,1.82642,1.82625,1.82625,51800000.0
2005-05-23 04:50:00,1.82622,1.82631,1.82622,1.82628,29800000.0
2005-05-23 04:51:00,1.82638,1.82638,1.82614,1.82631,42100000.0
2005-05-23 04:52:00,1.82641,1.82647,1.82641,1.82647,87900000.0
2005-05-23 04:53:00,1.82638,1.8264,1.82638,1.8264,21800000.0
2005-05-23 04:54:00,1.82641,1.82649,1.82641,1.82649,12700000.0
2005-05-23 04:55:00,1.82647,1.82652,1.82639,1.82647,25100000.0
2005-05-23 04:56:00,1.82644,1.82651,1.82644,1.82651,14700000.0
2005-05-23 04:57:00,1.82652,1.82655,1.82648,1.82655,82700000.0
2005-05-23 04:58:00,1.8264,1.82648,1.82625,1.82625,47400000.0
2005-05-23 04:59:00,1.82648,1.82656,1.82629,1.82645,91100001.0
2005-05-23 05:00:00,1.82658,1.82658,1.82625,1.82625,39000000.0
2005-05-23 05:01:00,1.82638,1.82655,1.8263,1.8263,62499998.0
2005-05-23 05:02:00,1.82639,1.82657,1.82639,1.82645,100200000.0
2005-05-23 05:03:00,1.82613,1.82652,1.82606,1.82652,93700000.0
2005-05-23 05:04:00,1.82657,1.82658,1.82651,1.82653,80199999.0
2005-05-23 05:05:00,1.82659,1.82661,1.82659,1.82661,30500000.0
2005-05-23 05:06:00,1.82651,1.82652,1.82635,1.82635,53300002.0
2005-05-23 05:07:00,1.82635,1.82654,1.82634,1.82654,42000001.0
2005-05-23 05:08:00,1.8266,1.8266,1.8266,1.8266,7100000.0
2005-05-23 05:09:00,1.82662,1.82665,1.8266,1.8266,51900000.0
2005-05-23 05:10:00,1.8266,1.8266,1.82618,1.82636,122899998.0
2005-05-23 05:11:00,1.8264,1.8264,1.8264,1.8264,1100000.0
2005-05-23 05:12:00,1.82647,1.82647,1.82628,1.82632,14800000.0
2005-05-23 05:13:00,1.82644,1.82654,1.82642,1.82654,53800000.0
2005-05-23 05:14:00,1.82622,1.82644,1.82622,1.82644,44800000.0
2005-05-23 05:15:00,1.82656,1.82663,1.8265,1.82653,69400000.0
2005-05-23 05:16:00,1.82628,1.82652,1.82628,1.82643,22700000.0
2005-05-23 05:17:00,1.82661,1.82666,1.82657,1.82658,41400000.0
2005-05-23 05:18:00,1.82656,1.8266,1.8264,1.8264,56200000.0
2005-05-23 05:19:00,1.8264,1.82668,1.8264,1.82663,60999998.0
2005-05-23 05:20:00,1.82652,1.82653,1.82623,1.82623,45300000.0
2005-05-23 05:21:00,1.82629,1.82646,1.82629,1.82629,58500001.0
2005-05-23 05:22:00,1.82634,1.82652,1.8263,1.8263,33100000.0
2005-05-23 05:23:00,1.82641,1.82644,1.8263,1.82634,66900001.0
2005-05-23 05:24:00,1.8263,1.82655,1.8263,1.82655,42399999.0
2005-05-23 05:25:00,1.82659,1.8266,1.82657,1.82658,28400000.0
2005-05-23 05:26:00,1.82652,1.82654,1.82627,1.82627,80200000.0
2005-05-23 05:27:00,1.82633,1.82644,1.82625,1.82625,70200001.0
2005-05-23 05:28:00,1.8263,1.82653,1.8263,1.82653,47099999.0
2005-05-23 05:29:00,1.8266,1.82661,1.8264,1.82661,18300000.0
2005-05-23 05:30:00,1.82669,1.82674,1.82667,1.82668,27200000.0
2005-05-23 05:31:00,1.82626,1.82632,1.82613,1.8262,40800000.0
2005-05-23 05:32:00,1.82662,1.82668,1.82662,1.82668,37900001.0
2005-05-23 05:33:00,1.8266,1.82666,1.82651,1.82666,65600001.0
2005-05-23 05:34:00,1.82669,1.82672,1.82623,1.82672,90200001.0
2005-05-23 05:35:00,1.82658,1.82658,1.82657,1.82657,19800000.0
2005-05-23 05:36:00,1.82644,1.82668,1.82644,1.82668,46900001.0
2005-05-23 05:37:00,1.82662,1.82662,1.82639,1.82639,10500000.0
2005-05-23 05:38:00,1.82677,1.82677,1.82656,1.82661,62500000.0
2005-05-23 05:39:00,1.82689,1.82697,1.82658,1.82666,84400000.0
2005-05-23 05:40:00,1.82674,1.8268,1.82655,1.82655,54100000.0
2005-05-23 05:41:00,1.82655,1.82671,1.82655,1.8267,60199999.0
2005-05-23 05:42:00,1.82684,1.82691,1.82671,1.82672,28800000.0
2005-05-23 05:43:00,1.82667,1.82704,1.82667,1.82704,84000001.0
2005-05-23 05:44:00,1.82705,1.82705,1.82685,1.82685,42900000.0
2005-05-23 05:45:00,1.82688,1.827,1.82688,1.82692,75700000.0
2005-05-23 05:46:00,1.82689,1.82696,1.82689,1.82696,16400000.0
2005-05-23 05:47:00,1.82697,1.82703,1.82695,1.82703,49600000.0
2005-05-23 05:48:00,1.82707,1.8271,1.82704,1.82707,47500000.0
2005-05-23 05:49:00,1.827,1.82705,1.827,1.82702,11300000.0
2005-05-23 05:50:00,1.82709,1.82709,1.82688,1.8269,81400000.0
2005-05-23 05:51:00,1.82697,1.82714,1.82697,1.82703,14000000.0
2005-05-23 05:52:00,1.82718,1.82718,1.82702,1.82703,18200000.0
2005-05-23 05:53:00,1.82705,1.82719,1.82701,1.82705,53099999.0
2005-05-23 05:54:00,1.8271,1.82716,1.82678,1.82694,86000000.0
2005-05-23 05:55:00,1.82694,1.82715,1.82694,1.82715,67300000.0
2005-05-23 05:56:00,1.82715,1.82717,1.82711,1.82711,68000000.0
2005-05-23 05:57:00,1.82717,1.82723,1.82715,1.82723,16700000.0
2005-05-23 05:58:00,1.8272,1.82726,1.82705,1.82713,129099998.0
2005-05-23 05:59:00,1.82733,1.82766,1.82723,1.82766,93700001.0
2005-05-23 06:00:00,1.82765,1.82769,1.82747,1.82752,70000001.0
2005-05-23 06:01:00,1.82755,1.82755,1.82747,1.82748,24300000.0
2005-05-23 06:02:00,1.82748,1.8276,1.82744,1.82755,124199998.0
2005-05-23 06:03:00,1.82761,1.82768,1.82743,1.8275,70999999.0
2005-05-23 06:04:00,1.8277,1.82772,1.82746,1.82746,98300001.0
2005-05-23 06:05:00,1.82772,1.82774,1.82749,1.82749,52300002.0
2005-05-23 06:06:00,1.82747,1.82776,1.82747,1.82755,111099999.0
2005-05-23 06:07:00,1.82755,1.82776,1.82755,1.8277,39300000.0
2005-05-23 06:08:00,1.82773,1.82804,1.8277,1.82789,75800001.0
2005-05-23 06:09:00,1.8281,1.82816,1.82802,1.82802,82900000.0
2005-05-23 06:10:00,1.828,1.82805,1.82795,1.82805,36200000.0
2005-05-23 06:11:00,1.82805,1.82805,1.828,1.828,27700000.0
2005-05-23 06:12:00,1.82808,1.82813,1.82805,1.82809,51599999.0
2005-05-23 06:13:00,1.82813,1.82821,1.82804,1.82809,51299998.0
2005-05-23 06:14:00,1.82803,1.8281,1.828,1.828,12000000.0
2005-05-23 06:15:00,1.82807,1.82811,1.82796,1.82807,46300000.0
2005-05-23 06:16:00,1.82797,1.82797,1.82777,1.82783,82200000.0
2005-05-23 06:17:00,1.82795,1.82804,1.82785,1.8279,79100001.0
2005-05-23 06:18:00,1.82791,1.82799,1.82791,1.82797,110999996.0
2005-05-23 06:19:00,1.82788,1.82788,1.82788,1.82788,2900000.0
2005-05-23 06:20:00,1.82776,1.82776,1.82732,1.82732,89000000.0
2005-05-23 06:21:00,1.82726,1.82751,1.8272,1.82728,41600000.0
2005-05-23 06:22:00,1.82727,1.82738,1.82676,1.82695,140300001.0
2005-05-23 06:23:00,1.82696,1.8272,1.82684,1.82712,50500000.0
2005-05-23 06:24:00,1.82722,1.82722,1.82706,1.82712,76500000.0
2005-05-23 06:25:00,1.82712,1.82721,1.82687,1.82689,52600000.0
2005-05-23 06:26:00,1.82703,1.82706,1.82686,1.82697,129899996.0
2005-05-23 06:27:00,1.82706,1.82736,1.82704,1.82736,43300000.0
2005-05-23 06:28:00,1.82733,1.82733,1.827,1.827,41000000.0
2005-05-23 06:29:00,1.82695,1.82703,1.82663,1.82693,111300000.0
2005-05-23 06:30:00,1.82697,1.82698,1.82659,1.82685,46600000.0
2005-05-23 06:31:00,1.82686,1.82686,1.82659,1.8266,86800001.0
2005-05-23 06:32:00,1.82662,1.82674,1.82662,1.8267,87100000.0
2005-05-23 06:33:00,1.82672,1.8268,1.82664,1.82664,50300001.0
2005-05-23 06:34:00,1.8266,1.82697,1.8266,1.82694,59899999.0
2005-05-23 06:35:00,1.82709,1.82709,1.82674,1.82674,62500000.0
2005-05-23 06:36:00,1.827,1.82704,1.82688,1.82704,125499999.0
2005-05-23 06:37:00,1.82668,1.82703,1.82666,1.82703,69800000.0
2005-05-23 06:38:00,1.82708,1.82712,1.82708,1.82712,35500000.0
2005-05-23 06:39:00,1.8271,1.82715,1.8271,1.82715,12400000.0
2005-05-23 06:40:00,1.82712,1.82712,1.82705,1.82705,7900000.0
2005-05-23 06:41:00,1.82705,1.82705,1.82698,1.82705,63800001.0
2005-05-23 06:42:00,1.82703,1.8271,1.82695,1.82701,87100002.0
2005-05-23 06:43:00,1.82705,1.82705,1.827,1.827,26599999.0
2005-05-23 06:44:00,1.82706,1.8271,1.82702,1.82705,79200001.0
2005-05-23 06:45:00,1.82677,1.82694,1.82668,1.82693,53400000.0
2005-05-23 06:46:00,1.82695,1.82695,1.82685,1.82692,67400000.0
2005-05-23 06:47:00,1.82687,1.82687,1.8265,1.8265,78699999.0
2005-05-23 06:48:00,1.82662,1.82676,1.82662,1.82668,72900000.0
2005-05-23 06:49:00,1.82674,1.8268,1.82673,1.82678,90399999.0
2005-05-23 06:50:00,1.82669,1.82679,1.82669,1.82679,15500000.0
2005-05-23 06:51:00,1.82682,1.82692,1.82664,1.82665,52200000.0
2005-05-23 06:52:00,1.82669,1.82683,1.82659,1.82659,40500000.0
2005-05-23 06:53:00,1.8268,1.8268,1.82667,1.82667,23800000.0
2005-05-23 06:54:00,1.82673,1.82673,1.82656,1.82659,24700000.0
2005-05-23 06:55:00,1.82657,1.8267,1.82655,1.82655,40500000.0
2005-05-23 06:56:00,1.82649,1.82667,1.82645,1.82645,37300000.0
2005-05-23 06:57:00,1.82655,1.82675,1.82654,1.82654,77299999.0
2005-05-23 06:58:00,1.8266,1.82678,1.82658,1.82672,83700001.0
2005-05-23 06:59:00,1.82656,1.82674,1.82656,1.82667,58900000.0
2005-05-23 07:00:00,1.82685,1.82685,1.82678,1.82678,29500000.0
2005-05-23 07:01:00,1.82677,1.82685,1.8267,1.82675,27100000.0
2005-05-23 07:02:00,1.82687,1.82687,1.82677,1.82682,113499998.0
2005-05-23 07:03:00,1.82676,1.82678,1.82654,1.82654,84800001.0
2005-05-23 07:04:00,1.82659,1.82659,1.82656,1.82656,42700002.0
2005-05-23 07:05:00,1.82659,1.82666,1.82646,1.82646,87800000.0
2005-05-23 07:06:00,1.82669,1.82684,1.82659,1.82684,73799999.0
2005-05-23 07:07:00,1.82709,1.82714,1.82675,1.82707,96400000.0
2005-05-23 07:08:00,1.82717,1.8272,1.82704,1.82709,60200000.0
2005-05-23 07:09:00,1.82707,1.82714,1.82705,1.82712,37900000.0
2005-05-23 07:10:00,1.82712,1.82721,1.8271,1.82717,85800002.0
2005-05-23 07:11:00,1.82709,1.82713,1.82697,1.82697,113900000.0
2005-05-23 07:12:00,1.82694,1.82709,1.82694,1.82697,56699998.0
2005-05-23 07:13:00,1.82712,1.82712,1.82696,1.82697,64799998.0
2005-05-23 07:14:00,1.82695,1.82709,1.82695,1.827,77300000.0
2005-05-23 07:15:00,1.82712,1.82712,1.82687,1.82704,85699999.0
2005-05-23 07:16:00,1.82712,1.82712,1.82704,1.82705,20000000.0
2005-05-23 07:17:00,1.82707,1.8271,1.82695,1.827,35800000.0
2005-05-23 07:18:00,1.82692,1.82702,1.82692,1.827,58800001.0
2005-05-23 07:19:00,1.82675,1.82713,1.82675,1.82706,55600000.0
2005-05-23 07:20:00,1.82699,1.82713,1.82699,1.82713,76800000.0
2005-05-23 07:21:00,1.8271,1.82715,1.82708,1.82709,66500000.0
2005-05-23 07:22:00,1.82698,1.82705,1.82698,1.82705,57900000.0
2005-05-23 07:23:00,1.8269,1.8269,1.82675,1.82675,12000000.0
2005-05-23 07:24:00,1.82663,1.82685,1.82663,1.82685,94600000.0
2005-05-23 07:25:00,1.82692,1.82694,1.82672,1.82686,68999999.0
2005-05-23 07:26:00,1.82686,1.82693,1.82682,1.82693,66800001.0
2005-05-23 07:27:00,1.82683,1.82703,1.82683,1.8269,50600000.0
2005-05-23 07:28:00,1.82701,1.82719,1.82701,1.82717,72000001.0
2005-05-23 07:29:00,1.82694,1.82705,1.82694,1.82705,10400000.0
2005-05-23 07:30:00,1.82704,1.82711,1.82699,1.82704,46200000.0
2005-05-23 07:31:00,1.82708,1.82713,1.82705,1.8271,82200001.0
2005-05-23 07:32:00,1.8271,1.82715,1.8271,1.8271,57399999.0
2005-05-23 07:33:00,1.82713,1.82722,1.82704,1.82722,71900001.0
2005-05-23 07:34:00,1.82717,1.82717,1.82705,1.82709,109900001.0
2005-05-23 07:35:00,1.82718,1.82723,1.82711,1.82712,68900000.0
2005-05-23 07:36:00,1.82711,1.82727,1.82706,1.82723,63200000.0
2005-05-23 07:37:00,1.8274,1.8274,1.82702,1.82728,27870000.0
2005-05-23 07:38:00,1.82728,1.82738,1.82728,1.82738,28200000.0
2005-05-23 07:39:00,1.8273,1.8273,1.8273,1.8273,3100000.0
2005-05-23 07:40:00,1.8273,1.82735,1.82722,1.8273,33999999.0
2005-05-23 07:41:00,1.82735,1.82735,1.8273,1.8273,52000002.0
2005-05-23 07:42:00,1.82727,1.82728,1.82698,1.82698,109699998.0
2005-05-23 07:43:00,1.82712,1.82729,1.82712,1.82712,93900001.0
2005-05-23 07:44:00,1.82718,1.82719,1.82703,1.82711,44200000.0
2005-05-23 07:45:00,1.82712,1.82725,1.82712,1.82713,67899999.0
2005-05-23 07:46:00,1.82709,1.82717,1.82703,1.82703,92699999.0
2005-05-23 07:47:00,1.8271,1.82725,1.82706,1.82706,93100001.0
2005-05-23 07:48:00,1.82727,1.82727,1.82711,1.82711,11500000.0
2005-05-23 07:49:00,1.82705,1.82713,1.82629,1.82629,31000000.0
2005-05-23 07:50:00,1.8262,1.82651,1.8262,1.82648,61100000.0
2005-05-23 07:51:00,1.82653,1.82661,1.82653,1.82658,15800000.0
2005-05-23 07:52:00,1.82655,1.82681,1.82636,1.82681,67400000.0
2005-05-23 07:53:00,1.82686,1.82717,1.82684,1.82712,54600000.0
2005-05-23 07:54:00,1.82719,1.82753,1.82716,1.82748,106299999.0
2005-05-23 07:55:00,1.82743,1.82743,1.82705,1.82725,71499999.0
2005-05-23 07:56:00,1.82737,1.82754,1.82729,1.82729,109899999.0
2005-05-23 07:57:00,1.82728,1.82757,1.82728,1.8275,83200001.0
2005-05-23 07:58:00,1.82738,1.82739,1.82723,1.82734,32799999.0
2005-05-23 07:59:00,1.82728,1.8274,1.82724,1.8274,34099999.0
2005-05-23 08:00:00,1.82738,1.82738,1.82726,1.8273,21200000.0
2005-05-23 08:01:00,1.82742,1.82742,1.82717,1.82717,79499999.0
2005-05-23 08:02:00,1.82725,1.82737,1.82724,1.82725,36900001.0
2005-05-23 08:03:00,1.82727,1.82745,1.82727,1.82739,44600000.0
2005-05-23 08:04:00,1.8274,1.82751,1.82739,1.82739,100399999.0
2005-05-23 08:05:00,1.82735,1.82735,1.8272,1.82735,81999997.0
2005-05-23 08:06:00,1.82732,1.82738,1.82719,1.82738,46600000.0
2005-05-23 08:07:00,1.8273,1.82735,1.82728,1.8273,75500000.0
2005-05-23 08:08:00,1.82727,1.82734,1.82719,1.82734,69999999.0
2005-05-23 08:09:00,1.82728,1.82735,1.82725,1.82735,71600000.0
2005-05-23 08:10:00,1.82728,1.82732,1.82722,1.82726,105300002.0
2005-05-23 08:11:00,1.82727,1.82727,1.82713,1.82713,70599999.0
2005-05-23 08:12:00,1.82716,1.8273,1.82713,1.82713,86399999.0
2005-05-23 08:13:00,1.82714,1.82728,1.82714,1.82719,68399999.0
2005-05-23 08:14:00,1.82752,1.82799,1.82739,1.82799,41400000.0
2005-05-23 08:15:00,1.82792,1.82794,1.82752,1.82752,53800000.0
2005-05-23 08:16:00,1.82747,1.82794,1.82747,1.82789,66000000.0
2005-05-23 08:17:00,1.82782,1.82791,1.82782,1.8279,15570000.0
2005-05-23 08:18:00,1.82781,1.82781,1.82744,1.82744,59100000.0
2005-05-23 08:19:00,1.82772,1.82778,1.82722,1.82759,68600000.0
2005-05-23 08:20:00,1.82768,1.82768,1.82746,1.82755,92400000.0
2005-05-23 08:21:00,1.82757,1.82757,1.82738,1.82738,40600000.0
2005-05-23 08:22:00,1.82748,1.82758,1.82744,1.82744,102499999.0
2005-05-23 08:23:00,1.82738,1.82801,1.82727,1.82786,94100000.0
2005-05-23 08:24:00,1.82793,1.82793,1.82772,1.82772,30700000.0
2005-05-23 08:25:00,1.82763,1.82792,1.82763,1.82788,64099999.0
2005-05-23 08:26:00,1.82807,1.82824,1.82784,1.82817,110899999.0
2005-05-23 08:27:00,1.82853,1.82858,1.82827,1.82845,51500000.0
2005-05-23 08:28:00,1.8282,1.82863,1.8282,1.82863,41200001.0
2005-05-23 08:29:00,1.82846,1.82866,1.82837,1.82846,43200000.0
2005-05-23 08:30:00,1.82782,1.82782,1.82679,1.82768,57699999.0
2005-05-23 08:31:00,1.82813,1.82824,1.82756,1.82757,60300000.0
2005-05-23 08:32:00,1.82728,1.82728,1.827,1.82723,42000000.0
2005-05-23 08:33:00,1.82717,1.82738,1.82717,1.82737,65899999.0
2005-05-23 08:34:00,1.8272,1.82729,1.82693,1.82726,151199998.0
2005-05-23 08:35:00,1.82752,1.82788,1.82747,1.82747,32999999.0
2005-05-23 08:36:00,1.8275,1.82797,1.8275,1.82788,68299999.0
2005-05-23 08:37:00,1.8277,1.82788,1.82765,1.82774,35700000.0
2005-05-23 08:38:00,1.82773,1.82786,1.82771,1.82777,73599999.0
2005-05-23 08:39:00,1.8277,1.8277,1.8275,1.8275,38400000.0
2005-05-23 08:40:00,1.82745,1.82756,1.82726,1.82726,105600000.0
2005-05-23 08:41:00,1.82726,1.82738,1.82724,1.82731,153100003.0
2005-05-23 08:42:00,1.82726,1.82726,1.82686,1.82695,60200001.0
2005-05-23 08:43:00,1.8269,1.82712,1.82673,1.82693,88599999.0
2005-05-23 08:44:00,1.82705,1.82707,1.82697,1.82706,29700000.0
2005-05-23 08:45:00,1.82703,1.82703,1.82681,1.82688,27600000.0
2005-05-23 08:46:00,1.82698,1.82712,1.82696,1.82699,74200001.0
2005-05-23 08:47:00,1.8269,1.82692,1.826,1.826,49000000.0
2005-05-23 08:48:00,1.82611,1.82611,1.82575,1.82575,44300000.0
2005-05-23 08:49:00,1.82588,1.82613,1.8258,1.82609,40900000.0
2005-05-23 08:50:00,1.82615,1.82646,1.82615,1.82641,124099998.0
2005-05-23 08:51:00,1.82655,1.82659,1.82641,1.82647,89900000.0
2005-05-23 08:52:00,1.82642,1.82644,1.82623,1.82623,45700000.0
2005-05-23 08:53:00,1.82629,1.82636,1.8261,1.8261,62200000.0
2005-05-23 08:54:00,1.82618,1.82618,1.82612,1.82612,32400001.0
2005-05-23 08:55:00,1.82602,1.82602,1.82581,1.82599,28300000.0
2005-05-23 08:56:00,1.82608,1.82608,1.82598,1.82598,52600000.0
2005-05-23 08:57:00,1.8261,1.82618,1.8258,1.8258,25500000.0
2005-05-23 08:58:00,1.82558,1.82558,1.82521,1.82521,47600000.0
2005-05-23 08:59:00,1.82518,1.82535,1.82518,1.8253,60500000.0
2005-05-23 09:00:00,1.82536,1.82543,1.82535,1.82535,54699999.0
2005-05-23 09:01:00,1.82546,1.82552,1.82546,1.82549,46500000.0
2005-05-23 09:02:00,1.82559,1.82579,1.82559,1.82569,70200000.0
2005-05-23 09:03:00,1.82575,1.82605,1.82575,1.82605,43900000.0
2005-05-23 09:04:00,1.82602,1.82609,1.82587,1.82587,76000000.0
2005-05-23 09:05:00,1.82589,1.82604,1.82587,1.82593,96900000.0
2005-05-23 09:06:00,1.826,1.82601,1.8258,1.8258,126569998.0
2005-05-23 09:07:00,1.82576,1.82609,1.82576,1.82609,58499999.0
2005-05-23 09:08:00,1.82619,1.8266,1.82619,1.82652,74900002.0
2005-05-23 09:09:00,1.8265,1.8265,1.82627,1.82632,87100002.0
2005-05-23 09:10:00,1.82647,1.82661,1.82647,1.82661,53300000.0
2005-05-23 09:11:00,1.82667,1.82667,1.82657,1.82657,17300000.0
2005-05-23 09:12:00,1.82662,1.82689,1.82652,1.82689,80599999.0
2005-05-23 09:13:00,1.82687,1.82692,1.82682,1.82692,26900000.0
2005-05-23 09:14:00,1.82682,1.82688,1.82645,1.82661,47800000.0
2005-05-23 09:15:00,1.82651,1.82666,1.82645,1.82645,59900000.0
2005-05-23 09:16:00,1.82628,1.82634,1.82624,1.82631,116700002.0
2005-05-23 09:17:00,1.82626,1.82654,1.82618,1.8265,75199999.0
2005-05-23 09:18:00,1.82658,1.82686,1.82658,1.82677,126999997.0
2005-05-23 09:19:00,1.82673,1.82673,1.82662,1.82662,49900000.0
2005-05-23 09:20:00,1.82662,1.8267,1.82655,1.82657,64200000.0
2005-05-23 09:21:00,1.8266,1.82666,1.82655,1.82666,86400001.0
2005-05-23 09:22:00,1.82671,1.82685,1.82666,1.82685,41000000.0
2005-05-23 09:23:00,1.82688,1.82711,1.82681,1.82711,54200000.0
2005-05-23 09:24:00,1.82725,1.82734,1.82715,1.82734,50400000.0
2005-05-23 09:25:00,1.82735,1.82735,1.82697,1.8273,59099999.0
2005-05-23 09:26:00,1.82755,1.82766,1.82746,1.82751,47400000.0
2005-05-23 09:27:00,1.82742,1.82742,1.82692,1.82702,123599999.0
2005-05-23 09:28:00,1.82705,1.82735,1.82705,1.8273,41700000.0
2005-05-23 09:29:00,1.82737,1.82737,1.82723,1.82735,55700000.0
2005-05-23 09:30:00,1.82728,1.8274,1.82719,1.8274,35500000.0
2005-05-23 09:31:00,1.82745,1.82748,1.82728,1.82743,48400000.0
2005-05-23 09:32:00,1.82751,1.82751,1.82746,1.82748,58699999.0
2005-05-23 09:33:00,1.82754,1.82756,1.82749,1.82756,116000000.0
2005-05-23 09:34:00,1.8276,1.82764,1.82755,1.8276,77200000.0
2005-05-23 09:35:00,1.82753,1.82762,1.82745,1.82747,99400002.0
2005-05-23 09:36:00,1.82743,1.82783,1.82743,1.82767,78300000.0
2005-05-23 09:37:00,1.82765,1.82779,1.8275,1.8275,71999999.0
2005-05-23 09:38:00,1.8276,1.82781,1.8276,1.82766,71900000.0
2005-05-23 09:39:00,1.82793,1.82814,1.82789,1.82789,83600002.0
2005-05-23 09:40:00,1.82797,1.82823,1.82796,1.82804,51100000.0
2005-05-23 09:41:00,1.8285,1.82865,1.82808,1.82865,90100001.0
2005-05-23 09:42:00,1.8289,1.82898,1.82875,1.82875,44899999.0
2005-05-23 09:43:00,1.82875,1.82876,1.82847,1.82847,66600000.0
2005-05-23 09:44:00,1.82849,1.82853,1.82837,1.82841,74100000.0
2005-05-23 09:45:00,1.82841,1.82856,1.82841,1.82856,50699998.0
2005-05-23 09:46:00,1.82861,1.82861,1.82833,1.82845,26100000.0
2005-05-23 09:47:00,1.82852,1.82861,1.82838,1.82859,14800000.0
2005-05-23 09:48:00,1.82877,1.82882,1.82872,1.82872,61500002.0
2005-05-23 09:49:00,1.82881,1.82916,1.82867,1.82867,94499999.0
2005-05-23 09:50:00,1.8289,1.8289,1.82859,1.82871,69899999.0
2005-05-23 09:51:00,1.82879,1.82882,1.82865,1.82865,55400001.0
2005-05-23 09:52:00,1.82862,1.82865,1.82854,1.82865,83499998.0
2005-05-23 09:53:00,1.82877,1.82877,1.82867,1.82873,69600000.0
2005-05-23 09:54:00,1.82865,1.8287,1.82852,1.82858,84500000.0
2005-05-23 09:55:00,1.82861,1.82898,1.82857,1.82895,59599999.0
2005-05-23 09:56:00,1.82903,1.82918,1.82898,1.82918,36000000.0
2005-05-23 09:57:00,1.82923,1.82942,1.82917,1.82942,49100000.0
2005-05-23 09:58:00,1.82955,1.82964,1.82954,1.82954,81599999.0
2005-05-23 09:59:00,1.8296,1.83,1.8296,1.82998,31999999.0
2005-05-23 10:00:00,1.8298,1.8298,1.82921,1.82921,27200000.0
2005-05-23 10:01:00,1.82916,1.82916,1.8289,1.8289,70399998.0
2005-05-23 10:02:00,1.8289,1.82901,1.8289,1.82899,68899999.0
2005-05-23 10:03:00,1.8291,1.8291,1.82897,1.829,62800000.0
2005-05-23 10:04:00,1.82916,1.82935,1.82911,1.82926,68300001.0
2005-05-23 10:05:00,1.82935,1.82944,1.82931,1.82931,57100000.0
2005-05-23 10:06:00,1.82923,1.82923,1.82879,1.82879,45600000.0
2005-05-23 10:07:00,1.82902,1.82902,1.82892,1.82892,25500000.0
2005-05-23 10:08:00,1.82882,1.82886,1.82871,1.82873,28200000.0
2005-05-23 10:09:00,1.82878,1.82885,1.82878,1.82881,70700001.0
2005-05-23 10:10:00,1.8288,1.82892,1.8288,1.8289,63000001.0
2005-05-23 10:11:00,1.82887,1.8294,1.82887,1.82929,48700000.0
2005-05-23 10:12:00,1.82933,1.82949,1.82924,1.82949,98100001.0
2005-05-23 10:13:00,1.82958,1.82958,1.82908,1.82908,33300000.0
2005-05-23 10:14:00,1.82902,1.82906,1.82898,1.82905,39000000.0
2005-05-23 10:15:00,1.82898,1.82904,1.82882,1.82893,97500000.0
2005-05-23 10:16:00,1.82895,1.8291,1.82883,1.82905,144299998.0
2005-05-23 10:17:00,1.82917,1.82938,1.82917,1.82927,33600000.0
2005-05-23 10:18:00,1.82936,1.82937,1.82906,1.8291,80799998.0
2005-05-23 10:19:00,1.829,1.82908,1.82897,1.82899,70099999.0
2005-05-23 10:20:00,1.82891,1.829,1.82891,1.82891,90000000.0
2005-05-23 10:21:00,1.82891,1.82907,1.82891,1.82905,71399999.0
2005-05-23 10:22:00,1.82905,1.82905,1.829,1.829,8800000.0
2005-05-23 10:23:00,1.829,1.82908,1.82895,1.829,79200002.0
2005-05-23 10:24:00,1.82898,1.82898,1.82892,1.82892,41800001.0
2005-05-23 10:25:00,1.82883,1.8289,1.82858,1.82873,27900000.0
2005-05-23 10:26:00,1.82898,1.82902,1.82897,1.82898,37700000.0
2005-05-23 10:27:00,1.829,1.82908,1.82894,1.82894,29200000.0
2005-05-23 10:28:00,1.82892,1.82892,1.82872,1.82872,69299999.0
2005-05-23 10:29:00,1.82861,1.82864,1.82842,1.82842,39100000.0
2005-05-23 10:30:00,1.82836,1.82851,1.82835,1.82844,123799998.0
2005-05-23 10:31:00,1.82842,1.82852,1.8284,1.8284,97200002.0
2005-05-23 10:32:00,1.82838,1.82843,1.82832,1.82839,43700000.0
2005-05-23 10:33:00,1.82842,1.82842,1.82838,1.82838,13200000.0
2005-05-23 10:34:00,1.82834,1.82841,1.82832,1.82837,15600000.0
2005-05-23 10:35:00,1.82829,1.82829,1.82805,1.82805,64699999.0
2005-05-23 10:36:00,1.82788,1.82788,1.82772,1.82772,18500001.0
2005-05-23 10:37:00,1.82748,1.82768,1.82743,1.82757,98199999.0
2005-05-23 10:38:00,1.82762,1.82762,1.82744,1.82756,113999997.0
2005-05-23 10:39:00,1.8277,1.82775,1.82737,1.82737,44499999.0
2005-05-23 10:40:00,1.82743,1.82762,1.82743,1.82762,48400000.0
2005-05-23 10:41:00,1.82762,1.8277,1.82747,1.82747,70900000.0
2005-05-23 10:42:00,1.82751,1.82751,1.82732,1.82738,106799999.0
2005-05-23 10:43:00,1.82743,1.82755,1.82739,1.82755,77700000.0
2005-05-23 10:44:00,1.82753,1.82753,1.82737,1.82742,57799999.0
2005-05-23 10:45:00,1.82741,1.82752,1.82741,1.82752,23100000.0
2005-05-23 10:46:00,1.82741,1.82742,1.82732,1.82738,43700001.0
2005-05-23 10:47:00,1.82735,1.82735,1.82725,1.82735,52900000.0
2005-05-23 10:48:00,1.82721,1.82724,1.82721,1.82724,4800000.0
2005-05-23 10:49:00,1.82718,1.82718,1.82714,1.82714,62700001.0
2005-05-23 10:50:00,1.82718,1.82721,1.82711,1.82711,43999999.0
2005-05-23 10:51:00,1.82712,1.82723,1.82706,1.82706,45100000.0
2005-05-23 10:52:00,1.82712,1.82712,1.82695,1.82695,33400000.0
2005-05-23 10:53:00,1.82699,1.82717,1.82699,1.82715,44599999.0
2005-05-23 10:54:00,1.8272,1.82729,1.82712,1.82712,88700002.0
2005-05-23 10:55:00,1.82701,1.82701,1.8268,1.82691,41500000.0
2005-05-23 10:56:00,1.82693,1.82707,1.82693,1.82707,136270000.0
2005-05-23 10:57:00,1.82707,1.82711,1.82701,1.82707,60900001.0
2005-05-23 10:58:00,1.82707,1.82707,1.82648,1.82663,53800000.0
2005-05-23 10:59:00,1.82698,1.82706,1.82695,1.82698,79199999.0
2005-05-23 11:00:00,1.82698,1.82711,1.82695,1.82711,25500000.0
2005-05-23 11:01:00,1.82708,1.82716,1.82703,1.8271,65700001.0
2005-05-23 11:02:00,1.82712,1.8272,1.82709,1.82709,86599998.0
2005-05-23 11:03:00,1.8271,1.8271,1.827,1.82707,18800000.0
2005-05-23 11:04:00,1.82688,1.82707,1.82663,1.82695,100200000.0
2005-05-23 11:05:00,1.82707,1.8272,1.82697,1.82715,132900002.0
2005-05-23 11:06:00,1.82729,1.82741,1.82718,1.82718,70700001.0
2005-05-23 11:07:00,1.82723,1.82749,1.82723,1.82737,49600000.0
2005-05-23 11:08:00,1.82737,1.82741,1.82732,1.82738,86100000.0
2005-05-23 11:09:00,1.8273,1.8273,1.82715,1.82715,34200001.0
2005-05-23 11:10:00,1.82714,1.82732,1.82714,1.82726,44800000.0
2005-05-23 11:11:00,1.82721,1.82732,1.82709,1.82731,49500000.0
2005-05-23 11:12:00,1.82729,1.82745,1.82729,1.82745,25200000.0
2005-05-23 11:13:00,1.82743,1.82748,1.82735,1.82738,80099999.0
2005-05-23 11:14:00,1.82738,1.82738,1.82723,1.82723,54200000.0
2005-05-23 11:15:00,1.82718,1.82725,1.82716,1.82725,39400000.0
2005-05-23 11:16:00,1.82725,1.8273,1.8272,1.82727,96900001.0
2005-05-23 11:17:00,1.82722,1.8273,1.82713,1.82713,57100000.0
2005-05-23 11:18:00,1.82718,1.82731,1.82718,1.82731,46800001.0
2005-05-23 11:19:00,1.82753,1.82755,1.82726,1.82738,62900000.0
2005-05-23 11:20:00,1.8277,1.8277,1.82751,1.82768,85800001.0
2005-05-23 11:21:00,1.8277,1.8277,1.82753,1.82761,97699999.0
2005-05-23 11:22:00,1.82766,1.82772,1.82759,1.8276,94900000.0
2005-05-23 11:23:00,1.82756,1.82756,1.82742,1.82742,41400000.0
2005-05-23 11:24:00,1.82752,1.82756,1.82741,1.82743,144600001.0
2005-05-23 11:25:00,1.82728,1.82728,1.82702,1.82709,57800000.0
2005-05-23 11:26:00,1.82722,1.82738,1.82722,1.82728,58500000.0
2005-05-23 11:27:00,1.8273,1.82745,1.8273,1.82745,88200000.0
2005-05-23 11:28:00,1.82753,1.82753,1.82741,1.82741,48700000.0
2005-05-23 11:29:00,1.82741,1.82749,1.82736,1.82736,99399998.0
2005-05-23 11:30:00,1.82737,1.82753,1.82737,1.82751,75300000.0
2005-05-23 11:31:00,1.8275,1.82757,1.82739,1.82757,115799998.0
2005-05-23 11:32:00,1.8276,1.82767,1.82754,1.82767,83700002.0
2005-05-23 11:33:00,1.8276,1.82762,1.82748,1.82757,61499999.0
2005-05-23 11:34:00,1.82762,1.82777,1.82758,1.82765,86299999.0
2005-05-23 11:35:00,1.8276,1.8277,1.82754,1.82757,84700001.0
2005-05-23 11:36:00,1.82748,1.82764,1.82748,1.82764,74100000.0
2005-05-23 11:37:00,1.82767,1.82767,1.8274,1.82748,48999999.0
2005-05-23 11:38:00,1.82763,1.82787,1.82758,1.82783,30100000.0
2005-05-23 11:39:00,1.82784,1.82792,1.82769,1.82769,40700000.0
2005-05-23 11:40:00,1.82757,1.82776,1.82756,1.82763,55100000.0
2005-05-23 11:41:00,1.82767,1.82769,1.82747,1.82747,12300000.0
2005-05-23 11:42:00,1.82745,1.82777,1.82745,1.82768,89100001.0
2005-05-23 11:43:00,1.82766,1.82771,1.8276,1.82767,51900001.0
2005-05-23 11:44:00,1.82777,1.82791,1.82773,1.82789,113900000.0
2005-05-23 11:45:00,1.82797,1.828,1.82774,1.82774,36500000.0
2005-05-23 11:46:00,1.8278,1.828,1.8278,1.8279,68700000.0
2005-05-23 11:47:00,1.82791,1.82791,1.82772,1.8278,105899999.0
2005-05-23 11:48:00,1.8278,1.82793,1.82778,1.82793,61600000.0
2005-05-23 11:49:00,1.8279,1.82795,1.8279,1.8279,36900000.0
2005-05-23 11:50:00,1.82793,1.82811,1.82793,1.82811,92600001.0
2005-05-23 11:51:00,1.82809,1.82809,1.82796,1.82805,31100000.0
2005-05-23 11:52:00,1.82808,1.82815,1.82803,1.82815,37500000.0
2005-05-23 11:53:00,1.82808,1.82827,1.82805,1.82826,22700000.0
2005-05-23 11:54:00,1.82826,1.82845,1.82826,1.82835,86600002.0
2005-05-23 11:55:00,1.82845,1.82862,1.82845,1.8286,61100002.0
2005-05-23 11:56:00,1.82855,1.82867,1.82855,1.82855,83000000.0
2005-05-23 11:57:00,1.82861,1.82867,1.82856,1.82866,108000000.0
2005-05-23 11:58:00,1.82855,1.82858,1.82833,1.82833,20400000.0
2005-05-23 11:59:00,1.8283,1.82843,1.82828,1.82843,120299999.0
2005-05-23 12:00:00,1.82848,1.8288,1.82837,1.8288,82800000.0
2005-05-23 12:01:00,1.82894,1.82919,1.82894,1.82919,64300001.0
2005-05-23 12:02:00,1.8292,1.82924,1.82917,1.82923,52400001.0
2005-05-23 12:03:00,1.8292,1.8292,1.8291,1.82915,54499999.0
2005-05-23 12:04:00,1.82915,1.82915,1.82898,1.82898,76399999.0
2005-05-23 12:05:00,1.82908,1.82909,1.82899,1.82899,53600002.0
2005-05-23 12:06:00,1.82892,1.82903,1.82892,1.82894,63700001.0
2005-05-23 12:07:00,1.829,1.82909,1.82898,1.82899,44900000.0
2005-05-23 12:08:00,1.82892,1.82892,1.82875,1.82887,105699999.0
2005-05-23 12:09:00,1.82882,1.8289,1.82875,1.8289,57000002.0
2005-05-23 12:10:00,1.8289,1.82898,1.82885,1.82887,86900001.0
2005-05-23 12:11:00,1.82883,1.82883,1.82867,1.8287,75699999.0
2005-05-23 12:12:00,1.8288,1.82905,1.8288,1.829,50700000.0
2005-05-23 12:13:00,1.82902,1.82909,1.82896,1.82905,117899998.0
2005-05-23 12:14:00,1.82895,1.82895,1.82873,1.82873,47200001.0
2005-05-23 12:15:00,1.82887,1.82887,1.82866,1.82875,112599999.0
2005-05-23 12:16:00,1.8288,1.82895,1.8288,1.82889,60000000.0
2005-05-23 12:17:00,1.8289,1.82894,1.82884,1.82892,30800000.0
2005-05-23 12:18:00,1.82892,1.829,1.82886,1.82889,61000001.0
2005-05-23 12:19:00,1.82889,1.82906,1.82889,1.82897,63500001.0
2005-05-23 12:20:00,1.82903,1.82903,1.82882,1.82887,39200000.0
2005-05-23 12:21:00,1.82883,1.829,1.8288,1.82883,101599998.0
2005-05-23 12:22:00,1.82882,1.829,1.82882,1.82896,63199999.0
2005-05-23 12:23:00,1.82902,1.82914,1.82897,1.82897,31900000.0
2005-05-23 12:24:00,1.82895,1.82908,1.82895,1.829,48499998.0
2005-05-23 12:25:00,1.82908,1.8291,1.82892,1.82892,58000000.0
2005-05-23 12:26:00,1.829,1.82908,1.82893,1.82893,81100001.0
2005-05-23 12:27:00,1.82888,1.82899,1.82886,1.82897,112700001.0
2005-05-23 12:28:00,1.829,1.82905,1.82879,1.82905,69800000.0
2005-05-23 12:29:00,1.82912,1.82912,1.8289,1.82891,72400002.0
2005-05-23 12:30:00,1.8289,1.82917,1.8289,1.82908,134100000.0
2005-05-23 12:31:00,1.82911,1.8292,1.82911,1.82915,96800000.0
2005-05-23 12:32:00,1.82915,1.82915,1.82905,1.8291,71499999.0
2005-05-23 12:33:00,1.82914,1.82914,1.82905,1.82907,25900000.0
2005-05-23 12:34:00,1.82907,1.82907,1.82885,1.82885,84800000.0
2005-05-23 12:35:00,1.82895,1.82908,1.82895,1.82906,80799997.0
2005-05-23 12:36:00,1.82925,1.82936,1.82912,1.82912,48000000.0
2005-05-23 12:37:00,1.82925,1.82925,1.82903,1.82913,44100000.0
2005-05-23 12:38:00,1.82915,1.82921,1.82907,1.82915,121699998.0
2005-05-23 12:39:00,1.82912,1.82927,1.82912,1.82916,46399999.0
2005-05-23 12:40:00,1.82925,1.82947,1.82925,1.82943,43200000.0
2005-05-23 12:41:00,1.82958,1.82967,1.82942,1.82942,11500000.0
2005-05-23 12:42:00,1.82936,1.82944,1.82936,1.8294,64100000.0
2005-05-23 12:43:00,1.82938,1.82939,1.82932,1.82937,121200000.0
2005-05-23 12:44:00,1.82927,1.82929,1.829,1.829,57199999.0
2005-05-23 12:45:00,1.82907,1.8291,1.82893,1.82893,63700000.0
2005-05-23 12:46:00,1.82906,1.82918,1.829,1.82912,127800001.0
2005-05-23 12:47:00,1.82916,1.82928,1.8291,1.82921,61399999.0
2005-05-23 12:48:00,1.82925,1.82925,1.82894,1.82894,56400000.0
2005-05-23 12:49:00,1.82892,1.82906,1.82892,1.82903,70700001.0
2005-05-23 12:50:00,1.82903,1.82903,1.82891,1.82892,66500000.0
2005-05-23 12:51:00,1.82879,1.82889,1.82879,1.82886,52199999.0
2005-05-23 12:52:00,1.8288,1.829,1.8288,1.8289,68500000.0
2005-05-23 12:53:00,1.82892,1.82904,1.8289,1.82899,32400000.0
2005-05-23 12:54:00,1.82858,1.82881,1.82852,1.82881,59000002.0
2005-05-23 12:55:00,1.82897,1.82897,1.8288,1.82888,50199999.0
2005-05-23 12:56:00,1.82881,1.82887,1.82873,1.82873,41500000.0
2005-05-23 12:57:00,1.82868,1.82868,1.82846,1.82853,56999999.0
2005-05-23 12:58:00,1.82857,1.82859,1.82824,1.82824,88599999.0
2005-05-23 12:59:00,1.82804,1.82854,1.82804,1.82835,108400002.0
2005-05-23 13:00:00,1.82858,1.8286,1.82838,1.82852,121699999.0
2005-05-23 13:01:00,1.82864,1.82873,1.82864,1.82868,49800000.0
2005-05-23 13:02:00,1.82854,1.82854,1.82839,1.82839,55999999.0
2005-05-23 13:03:00,1.82849,1.82868,1.82849,1.82868,28800000.0
2005-05-23 13:04:00,1.82867,1.82867,1.82856,1.82856,59800000.0
2005-05-23 13:05:00,1.82845,1.82845,1.8283,1.8283,45299999.0
2005-05-23 13:06:00,1.82813,1.82833,1.82794,1.82826,64500001.0
2005-05-23 13:07:00,1.82838,1.82845,1.82837,1.82838,73400001.0
2005-05-23 13:08:00,1.82852,1.82863,1.82841,1.82863,43100000.0
2005-05-23 13:09:00,1.82863,1.82872,1.82861,1.82861,36700000.0
2005-05-23 13:10:00,1.82863,1.82868,1.82862,1.82862,41799999.0
2005-05-23 13:11:00,1.82856,1.82866,1.82848,1.82848,81400000.0
2005-05-23 13:12:00,1.82853,1.82872,1.82837,1.82872,52899999.0
2005-05-23 13:13:00,1.82856,1.82885,1.82856,1.82885,29600000.0
2005-05-23 13:14:00,1.8288,1.82885,1.82875,1.82883,99099999.0
2005-05-23 13:15:00,1.82884,1.82884,1.82869,1.82871,32100000.0
2005-05-23 13:16:00,1.82868,1.82868,1.82861,1.82868,68800001.0
2005-05-23 13:17:00,1.82873,1.82873,1.82861,1.82864,56500000.0
2005-05-23 13:18:00,1.82868,1.82871,1.82852,1.82852,49600000.0
2005-05-23 13:19:00,1.82859,1.82871,1.82847,1.82871,74900000.0
2005-05-23 13:20:00,1.82872,1.82872,1.82861,1.82861,36600000.0
2005-05-23 13:21:00,1.82868,1.8287,1.82867,1.82867,40300001.0
2005-05-23 13:22:00,1.82867,1.82867,1.82856,1.82856,13400000.0
2005-05-23 13:23:00,1.82858,1.82861,1.82846,1.82846,41700001.0
2005-05-23 13:24:00,1.82836,1.82852,1.82836,1.82846,77900000.0
2005-05-23 13:25:00,1.82847,1.82847,1.82834,1.82843,55500000.0
2005-05-23 13:26:00,1.82845,1.82845,1.82835,1.82835,77199999.0
2005-05-23 13:27:00,1.82838,1.8285,1.8283,1.82845,25200000.0
2005-05-23 13:28:00,1.82847,1.82866,1.82843,1.82843,70600000.0
2005-05-23 13:29:00,1.82843,1.82858,1.82843,1.82858,110800001.0
2005-05-23 13:30:00,1.82857,1.82871,1.82852,1.82852,75399999.0
2005-05-23 13:31:00,1.82858,1.82876,1.82856,1.82876,38300000.0
2005-05-23 13:32:00,1.82879,1.82883,1.82853,1.82865,77899999.0
2005-05-23 13:33:00,1.8289,1.82905,1.8289,1.82896,26700000.0
2005-05-23 13:34:00,1.82891,1.82911,1.82891,1.82893,80300001.0
2005-05-23 13:35:00,1.82902,1.82925,1.82902,1.82919,96599999.0
2005-05-23 13:36:00,1.82927,1.82929,1.82916,1.82925,159800000.0
2005-05-23 13:37:00,1.8293,1.8294,1.82924,1.82924,46600002.0
2005-05-23 13:38:00,1.82921,1.82921,1.82896,1.82918,57100000.0
2005-05-23 13:39:00,1.82922,1.82929,1.82909,1.82909,32000000.0
2005-05-23 13:40:00,1.82914,1.8292,1.82904,1.82906,86200000.0
2005-05-23 13:41:00,1.82919,1.82919,1.82893,1.82893,42600000.0
2005-05-23 13:42:00,1.829,1.82927,1.829,1.82924,117100001.0
2005-05-23 13:43:00,1.82934,1.82947,1.82929,1.82929,70000000.0
2005-05-23 13:44:00,1.82926,1.82934,1.82915,1.82928,70500000.0
2005-05-23 13:45:00,1.82925,1.82936,1.82925,1.82926,52599999.0
2005-05-23 13:46:00,1.82945,1.82952,1.82931,1.82937,101000000.0
2005-05-23 13:47:00,1.82946,1.82948,1.82918,1.82918,35000000.0
2005-05-23 13:48:00,1.82927,1.82932,1.82924,1.82927,199200000.0
2005-05-23 13:49:00,1.82933,1.82936,1.82922,1.82936,89400000.0
2005-05-23 13:50:00,1.82926,1.82926,1.82908,1.82908,48000000.0
2005-05-23 13:51:00,1.82907,1.82938,1.82907,1.82938,48900000.0
2005-05-23 13:52:00,1.82939,1.82939,1.8291,1.82926,74000000.0
2005-05-23 13:53:00,1.8292,1.82924,1.82915,1.82919,114400000.0
2005-05-23 13:54:00,1.8292,1.82925,1.82918,1.82925,77199997.0
2005-05-23 13:55:00,1.82923,1.82926,1.8292,1.82922,90200001.0
2005-05-23 13:56:00,1.82925,1.82925,1.82915,1.8292,81400002.0
2005-05-23 13:57:00,1.82927,1.82931,1.82917,1.82919,46999999.0
2005-05-23 13:58:00,1.8291,1.82917,1.8291,1.82913,48800000.0
2005-05-23 13:59:00,1.82923,1.82937,1.82923,1.82929,93300001.0
2005-05-23 14:00:00,1.82933,1.82938,1.82928,1.82928,84300001.0
2005-05-23 14:01:00,1.82936,1.82936,1.82922,1.82922,110199997.0
2005-05-23 14:02:00,1.82929,1.82929,1.82921,1.82921,79600000.0
2005-05-23 14:03:00,1.82928,1.82928,1.8292,1.8292,36100000.0
2005-05-23 14:04:00,1.82922,1.8293,1.82922,1.82925,53200000.0
2005-05-23 14:05:00,1.82923,1.82932,1.82923,1.82928,43999999.0
2005-05-23 14:06:00,1.82924,1.82938,1.82924,1.82933,29900000.0
2005-05-23 14:07:00,1.82913,1.82923,1.82905,1.82921,60300000.0
2005-05-23 14:08:00,1.82932,1.82932,1.82917,1.82918,54250002.0
2005-05-23 14:09:00,1.82921,1.82921,1.82914,1.82914,9100000.0
2005-05-23 14:10:00,1.82915,1.82915,1.82902,1.82915,25300000.0
2005-05-23 14:11:00,1.82878,1.82914,1.82871,1.82904,65200000.0
2005-05-23 14:12:00,1.829,1.829,1.82877,1.82877,37600000.0
2005-05-23 14:13:00,1.82881,1.82881,1.82818,1.82818,53200000.0
2005-05-23 14:14:00,1.82811,1.82827,1.82808,1.82808,80400000.0
2005-05-23 14:15:00,1.82815,1.82815,1.82795,1.82795,43700000.0
2005-05-23 14:16:00,1.82797,1.82812,1.82797,1.8281,35200000.0
2005-05-23 14:17:00,1.8282,1.82831,1.8282,1.82825,65800000.0
2005-05-23 14:18:00,1.82832,1.82842,1.82824,1.82824,87199998.0
2005-05-23 14:19:00,1.82835,1.82848,1.82835,1.8284,24300000.0
2005-05-23 14:20:00,1.8284,1.82856,1.8284,1.82856,30100000.0
2005-05-23 14:21:00,1.82847,1.82866,1.82835,1.82835,48200000.0
2005-05-23 14:22:00,1.82839,1.82845,1.82837,1.82837,37300000.0
2005-05-23 14:23:00,1.82847,1.82848,1.82839,1.82839,68200001.0
2005-05-23 14:24:00,1.82831,1.82843,1.8283,1.82835,78500000.0
2005-05-23 14:25:00,1.8284,1.82861,1.8284,1.82848,114000000.0
2005-05-23 14:26:00,1.82857,1.82859,1.82842,1.82849,28000000.0
2005-05-23 14:27:00,1.82858,1.82862,1.82856,1.82858,81600001.0
2005-05-23 14:28:00,1.82862,1.82864,1.82847,1.82847,55700000.0
2005-05-23 14:29:00,1.82877,1.82877,1.82851,1.82856,55200000.0
2005-05-23 14:30:00,1.82863,1.82867,1.82845,1.82848,46300000.0
2005-05-23 14:31:00,1.82845,1.82861,1.82842,1.82847,44200000.0
2005-05-23 14:32:00,1.82829,1.82829,1.82816,1.82816,18400000.0
2005-05-23 14:33:00,1.82825,1.82833,1.82805,1.82833,38050000.0
2005-05-23 14:34:00,1.82833,1.82848,1.82831,1.82846,51200000.0
2005-05-23 14:35:00,1.82838,1.82859,1.82838,1.8285,47900000.0
2005-05-23 14:36:00,1.82859,1.82864,1.82845,1.82861,75600000.0
2005-05-23 14:37:00,1.82872,1.829,1.82872,1.82882,61000000.0
2005-05-23 14:38:00,1.82882,1.82907,1.82882,1.82902,30500000.0
2005-05-23 14:39:00,1.82912,1.82912,1.82885,1.82885,20800000.0
2005-05-23 14:40:00,1.82888,1.82898,1.82881,1.82895,76000000.0
2005-05-23 14:41:00,1.82897,1.82897,1.82884,1.82884,19500000.0
2005-05-23 14:42:00,1.8289,1.82917,1.8289,1.82908,56100000.0
2005-05-23 14:43:00,1.82904,1.82921,1.82904,1.82905,69000001.0
2005-05-23 14:44:00,1.82917,1.82917,1.82903,1.8291,61600000.0
2005-05-23 14:45:00,1.82902,1.82906,1.82888,1.82888,37400000.0
2005-05-23 14:46:00,1.82892,1.82927,1.82892,1.82926,44000000.0
2005-05-23 14:47:00,1.82932,1.82932,1.82889,1.82889,32400000.0
2005-05-23 14:48:00,1.82891,1.82897,1.82879,1.82879,66700000.0
2005-05-23 14:49:00,1.82892,1.82892,1.82878,1.82878,7900000.0
2005-05-23 14:50:00,1.82887,1.82896,1.82884,1.8289,31900000.0
2005-05-23 14:51:00,1.8289,1.82894,1.82877,1.82881,98100001.0
2005-05-23 14:52:00,1.82875,1.82889,1.82875,1.82885,57000000.0
2005-05-23 14:53:00,1.82875,1.82875,1.82844,1.82854,56500000.0
2005-05-23 14:54:00,1.8285,1.8285,1.82823,1.82829,59200001.0
2005-05-23 14:55:00,1.82832,1.82837,1.8283,1.82837,59900000.0
2005-05-23 14:56:00,1.82833,1.82833,1.8282,1.82827,84300000.0
2005-05-23 14:57:00,1.8283,1.82833,1.82817,1.82824,90300001.0
2005-05-23 14:58:00,1.82828,1.82828,1.82818,1.82818,67600000.0
2005-05-23 14:59:00,1.82812,1.82826,1.82812,1.8282,50399999.0
2005-05-23 15:00:00,1.8282,1.8283,1.82806,1.82808,61800000.0
2005-05-23 15:01:00,1.82796,1.8281,1.82783,1.82789,78800001.0
2005-05-23 15:02:00,1.82798,1.82801,1.82788,1.82791,91400000.0
2005-05-23 15:03:00,1.82804,1.82815,1.82799,1.82807,87299999.0
2005-05-23 15:04:00,1.82802,1.82835,1.82802,1.82828,58000000.0
2005-05-23 15:05:00,1.82823,1.82827,1.82823,1.82827,1900000.0
2005-05-23 15:06:00,1.82812,1.82826,1.82808,1.8281,64000000.0
2005-05-23 15:07:00,1.82804,1.82807,1.82795,1.82807,18700000.0
2005-05-23 15:08:00,1.82791,1.82802,1.82773,1.82781,70400000.0
2005-05-23 15:09:00,1.82783,1.82791,1.82758,1.82791,117000002.0
2005-05-23 15:10:00,1.82791,1.82791,1.82773,1.82779,87800000.0
2005-05-23 15:11:00,1.82782,1.828,1.82782,1.82786,64850000.0
2005-05-23 15:12:00,1.8279,1.82801,1.82789,1.8279,90400000.0
2005-05-23 15:13:00,1.82787,1.82792,1.82779,1.82787,110000002.0
2005-05-23 15:14:00,1.82787,1.82793,1.82781,1.82785,42000000.0
2005-05-23 15:15:00,1.82787,1.82793,1.82781,1.82793,42900000.0
2005-05-23 15:16:00,1.8279,1.82793,1.82787,1.82788,96100001.0
2005-05-23 15:17:00,1.82777,1.82777,1.82751,1.82751,45100000.0
2005-05-23 15:18:00,1.82749,1.82749,1.82729,1.82742,100300000.0
2005-05-23 15:19:00,1.82739,1.82742,1.82729,1.82733,157300000.0
2005-05-23 15:20:00,1.82743,1.82754,1.82743,1.82753,82100001.0
2005-05-23 15:21:00,1.82757,1.82757,1.82743,1.8275,52000000.0
2005-05-23 15:22:00,1.82755,1.82781,1.82755,1.82778,29600000.0
2005-05-23 15:23:00,1.82773,1.82778,1.82755,1.82755,102200000.0
2005-05-23 15:24:00,1.82751,1.82751,1.82728,1.8274,61999999.0
2005-05-23 15:25:00,1.82744,1.82744,1.82715,1.82715,98400001.0
2005-05-23 15:26:00,1.82717,1.82739,1.82717,1.8273,68000000.0
2005-05-23 15:27:00,1.82734,1.82761,1.82734,1.82759,97400001.0
2005-05-23 15:28:00,1.8275,1.82769,1.82745,1.82752,82800000.0
2005-05-23 15:29:00,1.82753,1.82777,1.82747,1.82776,46400000.0
2005-05-23 15:30:00,1.82787,1.8282,1.82787,1.82793,71700000.0
2005-05-23 15:31:00,1.82802,1.82806,1.82791,1.82803,67400001.0
2005-05-23 15:32:00,1.828,1.82814,1.82785,1.82803,112400002.0
2005-05-23 15:33:00,1.82813,1.82813,1.82789,1.82794,71300000.0
2005-05-23 15:34:00,1.82796,1.82811,1.82796,1.828,52100000.0
2005-05-23 15:35:00,1.8281,1.8281,1.82781,1.82781,47800000.0
2005-05-23 15:36:00,1.82773,1.8278,1.82772,1.82772,21600000.0
2005-05-23 15:37:00,1.82763,1.82778,1.8275,1.82773,53699999.0
2005-05-23 15:38:00,1.82769,1.82788,1.82769,1.82783,38400000.0
2005-05-23 15:39:00,1.82785,1.8279,1.82782,1.82782,72500001.0
2005-05-23 15:40:00,1.82783,1.82806,1.82783,1.82806,73699999.0
2005-05-23 15:41:00,1.82814,1.82828,1.82814,1.82819,59899999.0
2005-05-23 15:42:00,1.8281,1.82822,1.82802,1.82802,72700000.0
2005-05-23 15:43:00,1.82808,1.82814,1.82806,1.82808,59100000.0
2005-05-23 15:44:00,1.82819,1.82873,1.82819,1.82873,34700001.0
2005-05-23 15:45:00,1.82896,1.82909,1.82882,1.82882,86500001.0
2005-05-23 15:46:00,1.82882,1.82888,1.8288,1.82888,49600001.0
2005-05-23 15:47:00,1.82885,1.8289,1.82871,1.82871,19100000.0
2005-05-23 15:48:00,1.82883,1.82897,1.82876,1.82881,81700000.0
2005-05-23 15:49:00,1.82875,1.82875,1.8286,1.82867,73800000.0
2005-05-23 15:50:00,1.82859,1.82863,1.82856,1.82863,59800001.0
2005-05-23 15:51:00,1.82865,1.82865,1.82834,1.82844,20200000.0
2005-05-23 15:52:00,1.82838,1.82863,1.82837,1.82856,71799999.0
2005-05-23 15:53:00,1.82872,1.82872,1.82855,1.8286,67100000.0
2005-05-23 15:54:00,1.82876,1.829,1.82876,1.82897,81700000.0
2005-05-23 15:55:00,1.82913,1.82922,1.82905,1.82922,32600000.0
2005-05-23 15:56:00,1.82913,1.8292,1.82905,1.82916,35600000.0
2005-05-23 15:57:00,1.8292,1.82923,1.82903,1.82923,42300000.0
2005-05-23 15:58:00,1.82905,1.82905,1.82885,1.82897,57799999.0
2005-05-23 15:59:00,1.82898,1.82903,1.8288,1.82883,38800000.0
2005-05-23 16:00:00,1.82883,1.82896,1.82873,1.82893,44300000.0
2005-05-23 16:01:00,1.829,1.829,1.82849,1.8285,79000000.0
2005-05-23 16:02:00,1.82828,1.82828,1.82804,1.82818,71400000.0
2005-05-23 16:03:00,1.82814,1.82814,1.82799,1.82809,81900002.0
2005-05-23 16:04:00,1.82808,1.82823,1.82803,1.82823,108399998.0
2005-05-23 16:05:00,1.82822,1.82822,1.82799,1.82808,85800002.0
2005-05-23 16:06:00,1.82823,1.82838,1.82805,1.82817,90600000.0
2005-05-23 16:07:00,1.82823,1.82832,1.82812,1.82829,71600000.0
2005-05-23 16:08:00,1.82832,1.82836,1.82832,1.82836,8000000.0
2005-05-23 16:09:00,1.82844,1.82846,1.82844,1.82846,17500000.0
2005-05-23 16:10:00,1.82844,1.82846,1.82838,1.8284,76300000.0
2005-05-23 16:11:00,1.82842,1.82862,1.82842,1.82862,34800000.0
2005-05-23 16:12:00,1.82866,1.8288,1.82866,1.8288,41700000.0
2005-05-23 16:13:00,1.82881,1.82893,1.82877,1.82893,71100001.0
2005-05-23 16:14:00,1.82883,1.82893,1.82877,1.82881,93100000.0
2005-05-23 16:15:00,1.82873,1.82879,1.82867,1.82872,65799999.0
2005-05-23 16:16:00,1.82864,1.82873,1.82862,1.82863,153299998.0
2005-05-23 16:17:00,1.82885,1.829,1.82874,1.829,81599999.0
2005-05-23 16:18:00,1.82901,1.82927,1.82901,1.82927,101900002.0
2005-05-23 16:19:00,1.82942,1.82977,1.82942,1.82976,22200000.0
2005-05-23 16:20:00,1.8298,1.83008,1.8298,1.83002,67900001.0
2005-05-23 16:21:00,1.83008,1.83037,1.82985,1.83037,78600001.0
2005-05-23 16:22:00,1.83044,1.83053,1.83033,1.83053,59750001.0
2005-05-23 16:23:00,1.83053,1.83066,1.83053,1.83066,63600001.0
2005-05-23 16:24:00,1.83067,1.83087,1.83067,1.83075,37300001.0
2005-05-23 16:25:00,1.83072,1.83072,1.83051,1.83057,9300000.0
2005-05-23 16:26:00,1.83053,1.83071,1.83052,1.83071,69000000.0
2005-05-23 16:27:00,1.83077,1.83095,1.83059,1.83059,81800000.0
2005-05-23 16:28:00,1.83048,1.83066,1.83048,1.83066,33000000.0
2005-05-23 16:29:00,1.83076,1.83076,1.83064,1.83064,24800001.0
2005-05-23 16:30:00,1.83029,1.83044,1.83028,1.83029,54100001.0
2005-05-23 16:31:00,1.83035,1.83069,1.83035,1.83062,56300000.0
2005-05-23 16:32:00,1.83055,1.83078,1.83048,1.83057,74900000.0
2005-05-23 16:33:00,1.83057,1.83061,1.83017,1.83017,33900000.0
2005-05-23 16:34:00,1.83004,1.83004,1.82986,1.83003,71099998.0
2005-05-23 16:35:00,1.83007,1.8301,1.82989,1.82993,81699998.0
2005-05-23 16:36:00,1.83002,1.83007,1.82979,1.82979,82999997.0
2005-05-23 16:37:00,1.82982,1.82987,1.82959,1.82972,71199999.0
2005-05-23 16:38:00,1.8296,1.82975,1.82957,1.82975,49900001.0
2005-05-23 16:39:00,1.82953,1.82973,1.82953,1.82968,69599999.0
2005-05-23 16:40:00,1.82958,1.82968,1.8295,1.8295,83300000.0
2005-05-23 16:41:00,1.82958,1.82966,1.82943,1.82965,61100000.0
2005-05-23 16:42:00,1.82985,1.82985,1.82971,1.82971,12400000.0
2005-05-23 16:43:00,1.82969,1.82974,1.82969,1.82974,26799999.0
2005-05-23 16:44:00,1.82991,1.83002,1.82986,1.82998,130900000.0
2005-05-23 16:45:00,1.82995,1.82995,1.82985,1.82985,41700001.0
2005-05-23 16:46:00,1.8299,1.8299,1.82925,1.82925,133100002.0
2005-05-23 16:47:00,1.82937,1.82946,1.82925,1.82945,146700000.0
2005-05-23 16:48:00,1.8293,1.82945,1.8292,1.82931,140900001.0
2005-05-23 16:49:00,1.82922,1.82922,1.82913,1.82913,6400000.0
2005-05-23 16:50:00,1.82908,1.82928,1.82907,1.82921,78500002.0
2005-05-23 16:51:00,1.82916,1.8293,1.82899,1.8293,114800000.0
2005-05-23 16:52:00,1.82934,1.82934,1.82921,1.82921,43700001.0
2005-05-23 16:53:00,1.82911,1.82931,1.82911,1.82927,73100002.0
2005-05-23 16:54:00,1.82922,1.82928,1.82889,1.82892,51800000.0
2005-05-23 16:55:00,1.82897,1.82897,1.82876,1.82876,46799999.0
2005-05-23 16:56:00,1.82861,1.82861,1.82842,1.82842,46200000.0
2005-05-23 16:57:00,1.82859,1.82871,1.82857,1.82871,100200001.0
2005-05-23 16:58:00,1.82877,1.82904,1.82877,1.82892,81800000.0
2005-05-23 16:59:00,1.82898,1.82918,1.82886,1.82918,58400000.0
2005-05-23 17:00:00,1.82907,1.82907,1.82887,1.82887,106900002.0
2005-05-23 17:01:00,1.82892,1.82893,1.82877,1.8288,105599999.0
2005-05-23 17:02:00,1.82899,1.82911,1.82899,1.82901,70400000.0
2005-05-23 17:03:00,1.82905,1.82924,1.82905,1.82913,62300000.0
2005-05-23 17:04:00,1.82902,1.8291,1.82893,1.8291,52200000.0
2005-05-23 17:05:00,1.82896,1.829,1.8288,1.8288,37200000.0
2005-05-23 17:06:00,1.82882,1.8289,1.82875,1.82879,45600000.0
2005-05-23 17:07:00,1.8287,1.82877,1.82865,1.82868,23500000.0
2005-05-23 17:08:00,1.82858,1.82858,1.82847,1.82847,7300000.0
2005-05-23 17:09:00,1.82842,1.82846,1.82825,1.82825,96200001.0
2005-05-23 17:10:00,1.82817,1.82817,1.82798,1.82807,123000002.0
2005-05-23 17:11:00,1.82799,1.82799,1.82786,1.82798,90100000.0
2005-05-23 17:12:00,1.828,1.82809,1.828,1.82805,68600000.0
2005-05-23 17:13:00,1.82812,1.82812,1.82802,1.82802,37600001.0
2005-05-23 17:14:00,1.8281,1.8281,1.82789,1.82794,63500001.0
2005-05-23 17:15:00,1.82773,1.82793,1.82772,1.82774,83100001.0
2005-05-23 17:16:00,1.82768,1.82776,1.82763,1.82776,81900000.0
2005-05-23 17:17:00,1.8276,1.82778,1.8276,1.82778,65399999.0
2005-05-23 17:18:00,1.82778,1.82787,1.82778,1.82787,9700000.0
2005-05-23 17:19:00,1.82788,1.82791,1.82776,1.82786,107299997.0
2005-05-23 17:20:00,1.82773,1.82782,1.82769,1.82772,89100000.0
2005-05-23 17:21:00,1.82768,1.82773,1.8276,1.82773,83799999.0
2005-05-23 17:22:00,1.82758,1.82787,1.82758,1.82784,148100000.0
2005-05-23 17:23:00,1.82782,1.82785,1.82776,1.82777,33200000.0
2005-05-23 17:24:00,1.82791,1.82796,1.82791,1.82796,19600000.0
2005-05-23 17:25:00,1.82806,1.82817,1.82798,1.82817,44900000.0
2005-05-23 17:26:00,1.82824,1.82843,1.82819,1.82843,18600000.0
2005-05-23 17:27:00,1.82858,1.82858,1.82854,1.82854,3900000.0
2005-05-23 17:28:00,1.8286,1.8289,1.82853,1.8289,105200000.0
2005-05-23 17:29:00,1.82902,1.82905,1.82896,1.82903,38900000.0
2005-05-23 17:30:00,1.82897,1.82908,1.82893,1.82908,77999998.0
2005-05-23 17:31:00,1.82889,1.82896,1.82889,1.82896,16500000.0
2005-05-23 17:32:00,1.82902,1.82908,1.82899,1.82908,51600000.0
2005-05-23 17:33:00,1.82902,1.82912,1.82894,1.82902,75600001.0
2005-05-23 17:34:00,1.82903,1.82903,1.8289,1.8289,78200001.0
2005-05-23 17:35:00,1.82892,1.82913,1.82892,1.82908,94300001.0
2005-05-23 17:36:00,1.82918,1.82931,1.82913,1.82931,110699999.0
2005-05-23 17:37:00,1.82929,1.82933,1.82917,1.82922,55900000.0
2005-05-23 17:38:00,1.82918,1.82932,1.82916,1.82927,68299999.0
2005-05-23 17:39:00,1.82928,1.82938,1.82927,1.82938,24900000.0
2005-05-23 17:40:00,1.82943,1.82945,1.82935,1.8294,48300000.0
2005-05-23 17:41:00,1.82941,1.82941,1.82927,1.82927,48100000.0
2005-05-23 17:42:00,1.8293,1.82936,1.82918,1.82932,40000000.0
2005-05-23 17:43:00,1.82932,1.82932,1.82916,1.82929,83399998.0
2005-05-23 17:44:00,1.8292,1.8292,1.82907,1.82907,10200000.0
2005-05-23 17:45:00,1.82899,1.82903,1.8286,1.82861,44000000.0
2005-05-23 17:46:00,1.82841,1.82852,1.82841,1.82852,20300000.0
2005-05-23 17:47:00,1.8285,1.8285,1.82845,1.8285,24900001.0
2005-05-23 17:48:00,1.8285,1.82855,1.82848,1.82848,30700001.0
2005-05-23 17:49:00,1.82838,1.82838,1.82808,1.82816,39400001.0
2005-05-23 17:50:00,1.82813,1.8283,1.82813,1.82827,56700000.0
2005-05-23 17:51:00,1.82831,1.82838,1.82831,1.82838,67100001.0
2005-05-23 17:52:00,1.82842,1.82848,1.82842,1.82848,44600000.0
2005-05-23 17:53:00,1.82838,1.82851,1.82835,1.82851,60900000.0
2005-05-23 17:54:00,1.82852,1.82861,1.82846,1.8285,75600000.0
2005-05-23 17:55:00,1.82847,1.82854,1.82847,1.82847,93999999.0
2005-05-23 17:56:00,1.82845,1.82884,1.82845,1.82884,47999999.0
2005-05-23 17:57:00,1.82883,1.82889,1.82852,1.82853,125300000.0
2005-05-23 17:58:00,1.82847,1.82856,1.82845,1.8285,54300000.0
2005-05-23 17:59:00,1.82854,1.82865,1.82846,1.82848,70100000.0
2005-05-23 18:00:00,1.82837,1.82837,1.82804,1.82804,60100000.0
2005-05-23 18:01:00,1.82809,1.8282,1.82795,1.82807,909600000.0
2005-05-23 18:02:00,1.82805,1.82808,1.82797,1.82805,1046499994.0
2005-05-23 18:03:00,1.82792,1.82792,1.82769,1.82769,1362199997.0
2005-05-23 18:04:00,1.82765,1.82769,1.82751,1.82767,815799999.0
2005-05-23 18:05:00,1.82765,1.8278,1.82753,1.82753,912899999.0
2005-05-23 18:06:00,1.82751,1.82771,1.82747,1.82771,885849997.0
2005-05-23 18:07:00,1.82778,1.82793,1.82775,1.82793,1115850003.0
2005-05-23 18:08:00,1.82803,1.82803,1.82789,1.82799,1182000002.0
2005-05-23 18:09:00,1.82808,1.82828,1.82778,1.82795,555100001.0
2005-05-23 18:10:00,1.82797,1.82822,1.82797,1.82822,831470000.0
2005-05-23 18:11:00,1.82819,1.82827,1.82812,1.82818,595066997.0
2005-05-23 18:12:00,1.82819,1.82828,1.82813,1.82816,634500002.0
2005-05-23 18:13:00,1.82818,1.82826,1.82806,1.82811,546199998.0
2005-05-23 18:14:00,1.82809,1.82815,1.82798,1.82803,733900005.0
2005-05-23 18:15:00,1.82807,1.82821,1.82799,1.82821,952499995.0
2005-05-23 18:16:00,1.82817,1.82833,1.82815,1.82833,756600002.0
2005-05-23 18:17:00,1.8283,1.8283,1.82785,1.82785,639699999.0
2005-05-23 18:18:00,1.82778,1.82783,1.82768,1.82781,611369997.0
2005-05-23 18:19:00,1.82784,1.8279,1.82769,1.82769,469599999.0
2005-05-23 18:20:00,1.82757,1.82767,1.82719,1.82729,447649998.0
2005-05-23 18:21:00,1.82741,1.82741,1.82708,1.82722,633500004.0
2005-05-23 18:22:00,1.82728,1.82785,1.82728,1.8275,530400001.0
2005-05-23 18:23:00,1.82777,1.8278,1.82759,1.82759,749999993.0
2005-05-23 18:24:00,1.82753,1.82765,1.82736,1.82736,625900005.0
2005-05-23 18:25:00,1.82715,1.82715,1.82641,1.8269,671299997.0
2005-05-23 18:26:00,1.82692,1.82698,1.82682,1.82695,645999996.0
2005-05-23 18:27:00,1.82694,1.82694,1.8268,1.82694,723200001.0
2005-05-23 18:28:00,1.82693,1.82693,1.82661,1.82692,380199999.0
2005-05-23 18:29:00,1.82702,1.82711,1.82695,1.82711,817299999.0
2005-05-23 18:30:00,1.82708,1.82717,1.827,1.827,746800002.0
2005-05-23 18:31:00,1.82697,1.82697,1.82672,1.82672,443800000.0
2005-05-23 18:32:00,1.82671,1.82685,1.82669,1.82677,322500001.0
2005-05-23 18:33:00,1.82682,1.82698,1.82673,1.82673,808350000.0
2005-05-23 18:34:00,1.82675,1.82698,1.82675,1.82692,573200001.0
2005-05-23 18:35:00,1.82693,1.82702,1.82681,1.82697,340700003.0
2005-05-23 18:36:00,1.82695,1.82703,1.82685,1.82703,76100001.0
2005-05-23 18:37:00,1.82703,1.82703,1.82693,1.82698,120500000.0
2005-05-23 18:38:00,1.82701,1.82701,1.82681,1.82695,144199998.0
2005-05-23 18:39:00,1.82695,1.82702,1.82687,1.82695,288900002.0
2005-05-23 18:40:00,1.82701,1.82701,1.8268,1.8269,381599999.0
2005-05-23 18:41:00,1.8269,1.82712,1.8269,1.82712,332549998.0
2005-05-23 18:42:00,1.82717,1.82727,1.82715,1.82721,110800000.0
2005-05-23 18:43:00,1.82717,1.82717,1.8271,1.82712,116699997.0
2005-05-23 18:44:00,1.82707,1.82732,1.82707,1.8271,368250001.0
2005-05-23 18:45:00,1.82708,1.82715,1.82705,1.82715,201300001.0
2005-05-23 18:46:00,1.82715,1.82715,1.8271,1.8271,164900001.0
2005-05-23 18:47:00,1.82712,1.82736,1.82712,1.82736,213500002.0
2005-05-23 18:48:00,1.82725,1.82733,1.82721,1.82722,381800006.0
2005-05-23 18:49:00,1.82723,1.82728,1.82723,1.82726,71399999.0
2005-05-23 18:50:00,1.8273,1.82734,1.82718,1.82725,182799999.0
2005-05-23 18:51:00,1.8273,1.82737,1.8272,1.82725,408200002.0
2005-05-23 18:52:00,1.82727,1.82743,1.82725,1.82743,534549993.0
2005-05-23 18:53:00,1.8274,1.82747,1.82735,1.82735,372400001.0
2005-05-23 18:54:00,1.82737,1.82765,1.82737,1.82739,247799996.0
2005-05-23 18:55:00,1.82741,1.82765,1.82741,1.82765,676699999.0
2005-05-23 18:56:00,1.82778,1.82791,1.82773,1.82784,256400002.0
2005-05-23 18:57:00,1.82772,1.82772,1.8273,1.82756,384500001.0
2005-05-23 18:58:00,1.82755,1.82759,1.82742,1.82755,706899996.0
2005-05-23 18:59:00,1.82753,1.82763,1.82746,1.82747,522500004.0
2005-05-23 19:00:00,1.82748,1.82759,1.82742,1.82749,354300003.0
2005-05-23 19:01:00,1.8275,1.82755,1.8275,1.8275,73600001.0
2005-05-23 19:02:00,1.8274,1.82745,1.82735,1.82737,377400001.0
2005-05-23 19:03:00,1.8274,1.82747,1.8273,1.82737,593600000.0
2005-05-23 19:04:00,1.82745,1.82752,1.82739,1.82745,298200003.0
2005-05-23 19:05:00,1.82745,1.82745,1.8274,1.82745,136900000.0
2005-05-23 19:06:00,1.82745,1.82745,1.8273,1.82745,623999999.0
2005-05-23 19:07:00,1.82745,1.82745,1.82737,1.82745,345700000.0
2005-05-23 19:08:00,1.82745,1.8277,1.82745,1.8277,539649997.0
2005-05-23 19:09:00,1.82775,1.82775,1.82765,1.82775,265000000.0
2005-05-23 19:10:00,1.82774,1.8278,1.82765,1.82767,302899999.0
2005-05-23 19:11:00,1.8277,1.82775,1.82768,1.82768,88299999.0
2005-05-23 19:12:00,1.8277,1.82774,1.82753,1.82753,181399998.0
2005-05-23 19:13:00,1.82756,1.82771,1.82746,1.82748,399700000.0
2005-05-23 19:14:00,1.8274,1.82745,1.8274,1.82745,224299999.0
2005-05-23 19:15:00,1.82713,1.82721,1.8268,1.82708,446699997.0
2005-05-23 19:16:00,1.82741,1.82748,1.82741,1.82741,144200000.0
2005-05-23 19:17:00,1.82745,1.82754,1.82742,1.82754,242199999.0
2005-05-23 19:18:00,1.82755,1.82757,1.8275,1.82755,226499999.0
2005-05-23 19:19:00,1.82753,1.82753,1.8274,1.82747,303100000.0
2005-05-23 19:20:00,1.82736,1.82739,1.82721,1.82728,419400003.0
2005-05-23 19:21:00,1.8273,1.8274,1.8273,1.8273,380700000.0
2005-05-23 19:22:00,1.82733,1.82756,1.82733,1.8275,326900000.0
2005-05-23 19:23:00,1.82751,1.82779,1.82751,1.82779,370799997.0
2005-05-23 19:24:00,1.82785,1.82802,1.82778,1.82802,136800000.0
2005-05-23 19:25:00,1.82801,1.82801,1.82784,1.82787,73199999.0
2005-05-23 19:26:00,1.82781,1.82781,1.82768,1.82772,375199996.0
2005-05-23 19:27:00,1.82782,1.82794,1.82779,1.82782,573699994.0
2005-05-23 19:28:00,1.82782,1.828,1.82782,1.82797,357800002.0
2005-05-23 19:29:00,1.82797,1.82821,1.82797,1.82817,241299999.0
2005-05-23 19:30:00,1.82811,1.82815,1.8279,1.828,459100000.0
2005-05-23 19:31:00,1.828,1.82813,1.82796,1.82813,386799997.0
2005-05-23 19:32:00,1.82817,1.82826,1.82814,1.82818,470899998.0
2005-05-23 19:33:00,1.82824,1.82837,1.82824,1.82835,214199999.0
2005-05-23 19:34:00,1.8283,1.82833,1.8282,1.82822,246850002.0
2005-05-23 19:35:00,1.82815,1.82817,1.8279,1.8279,443800002.0
2005-05-23 19:36:00,1.82786,1.82803,1.82786,1.82798,502400002.0
2005-05-23 19:37:00,1.82762,1.82788,1.82743,1.82767,232299999.0
2005-05-23 19:38:00,1.828,1.82802,1.82792,1.82792,53700000.0
2005-05-23 19:39:00,1.82792,1.82801,1.82788,1.82801,178199999.0
2005-05-23 19:40:00,1.82803,1.82816,1.82803,1.82808,442400003.0
2005-05-23 19:41:00,1.8281,1.82817,1.82808,1.8281,344999998.0
2005-05-23 19:42:00,1.82812,1.82832,1.82812,1.82832,248099999.0
2005-05-23 19:43:00,1.82823,1.82823,1.82811,1.82812,220000002.0
2005-05-23 19:44:00,1.8281,1.82825,1.82808,1.8281,328800003.0
2005-05-23 19:45:00,1.82818,1.82823,1.8281,1.82823,171999999.0
2005-05-23 19:46:00,1.82825,1.82825,1.82817,1.8282,256899999.0
2005-05-23 19:47:00,1.82792,1.82814,1.82787,1.82794,174570000.0
2005-05-23 19:48:00,1.82826,1.82865,1.82826,1.82865,215400001.0
2005-05-23 19:49:00,1.82868,1.82873,1.82862,1.82873,253300001.0
2005-05-23 19:50:00,1.82879,1.8291,1.82874,1.82874,272899998.0
2005-05-23 19:51:00,1.82874,1.8289,1.82874,1.82879,271699999.0
2005-05-23 19:52:00,1.82873,1.82873,1.8286,1.8286,128399999.0
2005-05-23 19:53:00,1.82867,1.8287,1.82865,1.82865,96100000.0
2005-05-23 19:54:00,1.82867,1.82886,1.82867,1.82886,215600001.0
2005-05-23 19:55:00,1.82884,1.82902,1.82869,1.82902,77999999.0
2005-05-23 19:56:00,1.8291,1.82914,1.82897,1.82914,243000000.0
2005-05-23 19:57:00,1.82903,1.82911,1.82893,1.82893,282599998.0
2005-05-23 19:58:00,1.82893,1.82906,1.82889,1.82898,334800002.0
2005-05-23 19:59:00,1.82896,1.82904,1.82895,1.82895,290799999.0
2005-05-23 20:00:00,1.82888,1.82901,1.82882,1.82901,178700001.0
2005-05-23 20:01:00,1.82903,1.82903,1.82894,1.82897,138900000.0
2005-05-23 20:02:00,1.82895,1.82902,1.82892,1.82899,101699999.0
2005-05-23 20:03:00,1.82902,1.82902,1.82881,1.82883,116100001.0
2005-05-23 20:04:00,1.82877,1.82877,1.82847,1.82857,236500001.0
2005-05-23 20:05:00,1.82857,1.82877,1.82857,1.82877,172300000.0
2005-05-23 20:06:00,1.8288,1.82884,1.82872,1.82872,229199999.0
2005-05-23 20:07:00,1.82874,1.82951,1.82874,1.82895,115600000.0
2005-05-23 20:08:00,1.82895,1.82928,1.82882,1.82889,251400001.0
2005-05-23 20:09:00,1.82879,1.82899,1.82876,1.82898,173370001.0
2005-05-23 20:10:00,1.82903,1.82908,1.82899,1.82905,165100001.0
2005-05-23 20:11:00,1.82914,1.82914,1.82906,1.82907,73200002.0
2005-05-23 20:12:00,1.82901,1.82918,1.82893,1.82902,407700000.0
2005-05-23 20:13:00,1.82914,1.82916,1.82903,1.82906,140000000.0
2005-05-23 20:14:00,1.8291,1.82918,1.82904,1.82908,192000001.0
2005-05-23 20:15:00,1.8289,1.82909,1.82845,1.8289,465700004.0
2005-05-23 20:16:00,1.82907,1.82915,1.82907,1.82915,147599999.0
2005-05-23 20:17:00,1.82902,1.82912,1.82888,1.82911,60400000.0
2005-05-23 20:18:00,1.82911,1.82928,1.82911,1.8292,176300000.0
2005-05-23 20:19:00,1.82922,1.82925,1.82917,1.82925,198800000.0
2005-05-23 20:20:00,1.8292,1.82925,1.82915,1.8292,256899999.0
2005-05-23 20:21:00,1.8292,1.82922,1.8292,1.8292,96600000.0
2005-05-23 20:22:00,1.8292,1.82925,1.8292,1.8292,108299999.0
2005-05-23 20:23:00,1.82919,1.8293,1.82911,1.82917,267750001.0
2005-05-23 20:24:00,1.82915,1.82917,1.8291,1.82917,77300000.0
2005-05-23 20:25:00,1.82917,1.82917,1.82905,1.82915,443899999.0
2005-05-23 20:26:00,1.82906,1.82907,1.82874,1.8289,495899997.0
2005-05-23 20:27:00,1.82895,1.82898,1.8289,1.82895,318400004.0
2005-05-23 20:28:00,1.82892,1.82895,1.82885,1.8289,349600000.0
2005-05-23 20:29:00,1.82893,1.82893,1.8288,1.8288,172700002.0
2005-05-23 20:30:00,1.82877,1.82877,1.82843,1.82843,913700004.0
2005-05-23 20:31:00,1.82848,1.82867,1.82848,1.82867,592800002.0
2005-05-23 20:32:00,1.82871,1.82891,1.82871,1.82887,742799998.0
2005-05-23 20:33:00,1.82889,1.82894,1.82881,1.82882,224300003.0
2005-05-23 20:34:00,1.82887,1.82892,1.82887,1.8289,127199999.0
2005-05-23 20:35:00,1.8289,1.82895,1.82888,1.82888,74400001.0
2005-05-23 20:36:00,1.82876,1.82878,1.82858,1.82872,148399999.0
2005-05-23 20:37:00,1.82865,1.82865,1.8284,1.8284,144550001.0
2005-05-23 20:38:00,1.82839,1.82859,1.82839,1.82846,271699998.0
2005-05-23 20:39:00,1.82856,1.82863,1.82852,1.82852,268000001.0
2005-05-23 20:40:00,1.8282,1.82845,1.82799,1.82845,234100000.0
2005-05-23 20:41:00,1.82845,1.82855,1.82843,1.82852,168800000.0
2005-05-23 20:42:00,1.82853,1.82853,1.82842,1.82842,59200001.0
2005-05-23 20:43:00,1.8284,1.82848,1.82835,1.82845,246400000.0
2005-05-23 20:44:00,1.8284,1.82845,1.8284,1.82845,425300002.0
2005-05-23 20:45:00,1.82843,1.82845,1.82833,1.82845,58900001.0
2005-05-23 20:46:00,1.82843,1.82843,1.82837,1.82843,188500002.0
2005-05-23 20:47:00,1.8284,1.82845,1.82835,1.82845,456099999.0
2005-05-23 20:48:00,1.82841,1.82843,1.82834,1.82837,264199998.0
2005-05-23 20:49:00,1.82835,1.82835,1.82828,1.82835,141200001.0
2005-05-23 20:50:00,1.82832,1.82837,1.82828,1.82835,446899998.0
2005-05-23 20:51:00,1.82839,1.82866,1.82839,1.82866,379800000.0
2005-05-23 20:52:00,1.82874,1.82914,1.82874,1.82913,188499996.0
2005-05-23 20:53:00,1.82917,1.82934,1.82908,1.8292,569399997.0
2005-05-23 20:54:00,1.82917,1.8292,1.82901,1.82907,336550002.0
2005-05-23 20:55:00,1.8291,1.82914,1.82889,1.82891,376846992.0
2005-05-23 20:56:00,1.82892,1.82905,1.82892,1.82896,380700000.0
2005-05-23 20:57:00,1.829,1.82902,1.82889,1.82892,608399998.0
2005-05-23 20:58:00,1.82901,1.82916,1.82901,1.82916,200900000.0
2005-05-23 20:59:00,1.82916,1.82916,1.82888,1.82908,585700000.0
2005-05-23 21:00:00,1.82904,1.82915,1.82891,1.82895,539600002.0
2005-05-23 21:01:00,1.82887,1.82888,1.82869,1.82888,410700002.0
2005-05-23 21:02:00,1.82887,1.82887,1.82863,1.82885,191999999.0
2005-05-23 21:03:00,1.8288,1.82885,1.8288,1.8288,156100002.0
2005-05-23 21:04:00,1.82878,1.82878,1.82861,1.8287,187770001.0
2005-05-23 21:05:00,1.82858,1.82876,1.82818,1.82876,243599999.0
2005-05-23 21:06:00,1.8287,1.82873,1.82868,1.8287,186200003.0
2005-05-23 21:07:00,1.82872,1.82877,1.82869,1.82876,145800000.0
2005-05-23 21:08:00,1.82878,1.8289,1.82878,1.8289,120200003.0
2005-05-23 21:09:00,1.82885,1.82895,1.82885,1.8289,55900000.0
2005-05-23 21:10:00,1.82896,1.82904,1.82896,1.82904,105400000.0
2005-05-23 21:11:00,1.82902,1.82932,1.82902,1.82932,99600002.0
2005-05-23 21:12:00,1.82932,1.82932,1.82907,1.82907,100799999.0
2005-05-23 21:13:00,1.829,1.82905,1.82898,1.82898,165699999.0
2005-05-23 21:14:00,1.82902,1.82914,1.82899,1.82908,292200000.0
2005-05-23 21:15:00,1.82915,1.82915,1.82903,1.82913,211799999.0
2005-05-23 21:16:00,1.82917,1.8292,1.82915,1.8292,36000000.0
2005-05-23 21:17:00,1.82919,1.82919,1.82909,1.82915,166100000.0
2005-05-23 21:18:00,1.82841,1.82882,1.82841,1.82871,66300000.0
2005-05-23 21:19:00,1.82915,1.82917,1.8291,1.82915,123700000.0
2005-05-23 21:20:00,1.82915,1.82915,1.82905,1.82912,363500002.0
2005-05-23 21:21:00,1.82912,1.82915,1.8291,1.8291,137700001.0
2005-05-23 21:22:00,1.82902,1.82909,1.82854,1.82854,254699998.0
2005-05-23 21:23:00,1.82915,1.82915,1.82915,1.82915,3500000.0
2005-05-23 21:24:00,1.829,1.8293,1.82875,1.82893,165900002.0
2005-05-23 21:25:00,1.8291,1.8291,1.82905,1.82908,131600000.0
2005-05-23 21:26:00,1.8291,1.8291,1.8291,1.8291,33700000.0
2005-05-23 21:27:00,1.82913,1.82939,1.82913,1.82922,119700001.0
2005-05-23 21:28:00,1.8292,1.82925,1.82915,1.82925,192499999.0
2005-05-23 21:29:00,1.82903,1.82903,1.82887,1.82887,20699999.0
2005-05-23 21:30:00,1.82868,1.82872,1.82868,1.82872,28200001.0
2005-05-23 21:31:00,1.82877,1.82883,1.82876,1.82883,18370000.0
2005-05-23 21:32:00,1.82888,1.82908,1.82867,1.82867,303099999.0
2005-05-23 21:33:00,1.82895,1.829,1.82881,1.82894,310146993.0
2005-05-23 21:34:00,1.82901,1.8291,1.82894,1.82894,215899999.0
2005-05-23 21:35:00,1.82901,1.82903,1.82882,1.82882,33100000.0
2005-05-23 21:36:00,1.8289,1.82902,1.8289,1.82896,80700001.0
2005-05-23 21:37:00,1.82897,1.82917,1.82897,1.82907,262800000.0
2005-05-23 21:38:00,1.82876,1.82889,1.82816,1.82852,99700002.0
2005-05-23 21:39:00,1.82908,1.82908,1.82905,1.82905,45799999.0
2005-05-23 21:40:00,1.82872,1.82881,1.82849,1.8286,140850001.0
2005-05-23 21:41:00,1.82903,1.82916,1.82902,1.82912,175399998.0
2005-05-23 21:42:00,1.82913,1.82926,1.82913,1.82926,74200000.0
2005-05-23 21:43:00,1.8293,1.82948,1.8292,1.8292,80300000.0
2005-05-23 21:44:00,1.82914,1.82946,1.82911,1.82924,137300001.0
2005-05-23 21:45:00,1.82896,1.82929,1.82875,1.82929,131500001.0
2005-05-23 21:46:00,1.82923,1.82923,1.82907,1.82921,89599999.0
2005-05-23 21:47:00,1.82926,1.82935,1.82921,1.82935,214399998.0
2005-05-23 21:48:00,1.82932,1.82951,1.82932,1.82946,79200000.0
2005-05-23 21:49:00,1.8295,1.82956,1.82927,1.82954,98799999.0
2005-05-23 21:50:00,1.82936,1.82945,1.82897,1.82897,48750000.0
2005-05-23 21:51:00,1.82955,1.82957,1.82955,1.82955,133600000.0
2005-05-23 21:52:00,1.8296,1.82967,1.82957,1.82958,64100000.0
2005-05-23 21:53:00,1.82953,1.82953,1.82946,1.82948,44500000.0
2005-05-23 21:54:00,1.82954,1.82954,1.82944,1.82944,88600000.0
2005-05-23 21:55:00,1.82947,1.82955,1.82945,1.8295,247599998.0
2005-05-23 21:56:00,1.8295,1.82955,1.8295,1.82955,91600001.0
2005-05-23 21:57:00,1.82952,1.82952,1.8294,1.8294,110100000.0
2005-05-23 21:58:00,1.82943,1.82955,1.82942,1.82942,72499999.0
2005-05-23 21:59:00,1.8294,1.82945,1.82935,1.82935,456500001.0
2005-05-23 22:00:00,1.8294,1.8295,1.8294,1.82943,187249998.0
2005-05-23 22:01:00,1.82942,1.82942,1.82927,1.82927,64200000.0
2005-05-23 22:02:00,1.82925,1.82933,1.82915,1.82933,109000000.0
2005-05-23 22:03:00,1.8294,1.8294,1.82937,1.8294,56100000.0
2005-05-23 22:04:00,1.82925,1.8293,1.82901,1.8292,218000003.0
2005-05-23 22:05:00,1.82941,1.82948,1.8294,1.82948,212799996.0
2005-05-23 22:06:00,1.82948,1.82956,1.82946,1.82955,50899999.0
2005-05-23 22:07:00,1.8297,1.82994,1.8297,1.82994,96699998.0
2005-05-23 22:08:00,1.83002,1.8301,1.83002,1.83008,71000000.0
2005-05-23 22:09:00,1.8301,1.8301,1.82995,1.82999,57300000.0
2005-05-23 22:10:00,1.82998,1.83,1.82995,1.83,26200001.0
2005-05-23 22:11:00,1.82997,1.83,1.82987,1.82997,55899998.0
2005-05-23 22:12:00,1.83003,1.83013,1.82999,1.83007,113999999.0
2005-05-23 22:13:00,1.83013,1.83018,1.83013,1.83018,46800000.0
2005-05-23 22:14:00,1.83018,1.83018,1.83014,1.83018,13900000.0
2005-05-23 22:15:00,1.8302,1.8302,1.82994,1.82997,332200001.0
2005-05-23 22:16:00,1.82997,1.83007,1.82996,1.83007,279499996.0
2005-05-23 22:17:00,1.83012,1.83018,1.83006,1.83018,73599998.0
2005-05-23 22:18:00,1.83018,1.83024,1.83013,1.83015,58200000.0
2005-05-23 22:19:00,1.83015,1.83018,1.83013,1.83013,56200000.0
2005-05-23 22:20:00,1.83012,1.83019,1.83012,1.83015,74300000.0
2005-05-23 22:21:00,1.83028,1.8305,1.83028,1.8305,107700000.0
2005-05-23 22:22:00,1.83031,1.83049,1.83031,1.83049,101800000.0
2005-05-23 22:23:00,1.83052,1.83057,1.83031,1.83031,215700000.0
2005-05-23 22:24:00,1.8303,1.8304,1.83028,1.83028,68200001.0
2005-05-23 22:25:00,1.8303,1.83046,1.8303,1.83046,116900001.0
2005-05-23 22:26:00,1.83049,1.8306,1.83046,1.8306,26300000.0
2005-05-23 22:27:00,1.83053,1.83056,1.83039,1.83056,55900000.0
2005-05-23 22:28:00,1.83062,1.83062,1.83045,1.83056,83200000.0
2005-05-23 22:29:00,1.8307,1.8311,1.8307,1.8311,223499999.0
2005-05-23 22:30:00,1.83119,1.83119,1.83099,1.83099,42400000.0
2005-05-23 22:31:00,1.83095,1.83101,1.8309,1.8309,64500001.0
2005-05-23 22:32:00,1.83088,1.831,1.83087,1.83087,186199998.0
2005-05-23 22:33:00,1.83085,1.8309,1.83085,1.83085,160899999.0
2005-05-23 22:34:00,1.83091,1.83106,1.83088,1.83098,204999998.0
2005-05-23 22:35:00,1.83112,1.83136,1.83112,1.83129,16400000.0
2005-05-23 22:36:00,1.83125,1.83125,1.83115,1.83115,81599996.0
2005-05-23 22:37:00,1.83122,1.83122,1.83101,1.83108,71400001.0
2005-05-23 22:38:00,1.8311,1.83112,1.83105,1.83112,43700000.0
2005-05-23 22:39:00,1.8311,1.8311,1.8311,1.8311,29900000.0
2005-05-23 22:40:00,1.8311,1.8311,1.831,1.83102,55000001.0
2005-05-23 22:41:00,1.83097,1.83097,1.83078,1.83082,92700000.0
2005-05-23 22:42:00,1.83075,1.83075,1.83065,1.83075,49700000.0
2005-05-23 22:43:00,1.83065,1.83065,1.83055,1.83057,78999999.0
2005-05-23 22:44:00,1.83056,1.83056,1.83037,1.83037,101699999.0
2005-05-23 22:45:00,1.83037,1.83048,1.83037,1.83045,62500000.0
2005-05-23 22:46:00,1.83042,1.83043,1.8303,1.8303,87800000.0
2005-05-23 22:47:00,1.83025,1.83027,1.8302,1.83027,62900000.0
2005-05-23 22:48:00,1.83034,1.83042,1.8303,1.8303,15700000.0
2005-05-23 22:49:00,1.83037,1.83048,1.83037,1.83045,47900000.0
2005-05-23 22:50:00,1.83025,1.8304,1.83024,1.83037,36800000.0
2005-05-23 22:51:00,1.8303,1.8303,1.83026,1.83026,29000000.0
2005-05-23 22:52:00,1.8303,1.8303,1.83023,1.83023,38200001.0
2005-05-23 22:53:00,1.83013,1.83014,1.82984,1.82998,61400000.0
2005-05-23 22:54:00,1.83022,1.83022,1.83015,1.83015,72400000.0
2005-05-23 22:55:00,1.83012,1.83013,1.83012,1.83012,45499999.0
2005-05-23 22:56:00,1.83008,1.83016,1.83005,1.8301,95700001.0
2005-05-23 22:57:00,1.83005,1.83014,1.82942,1.8295,61200000.0
2005-05-23 22:58:00,1.83009,1.83023,1.83009,1.83015,100699999.0
2005-05-23 22:59:00,1.83005,1.8301,1.83,1.83005,115799999.0
2005-05-23 23:00:00,1.82968,1.82983,1.82939,1.82983,70800000.0
2005-05-23 23:01:00,1.83003,1.83003,1.82956,1.82968,93300000.0
2005-05-23 23:02:00,1.82968,1.82988,1.82958,1.8297,91200000.0
2005-05-23 23:03:00,1.82982,1.82982,1.82959,1.82967,79900000.0
2005-05-23 23:04:00,1.82992,1.82992,1.82955,1.8296,57000000.0
2005-05-23 23:05:00,1.82943,1.82968,1.82924,1.8295,50400000.0
2005-05-23 23:06:00,1.8293,1.82959,1.8292,1.82937,115999998.0
2005-05-23 23:07:00,1.82943,1.82963,1.8293,1.82958,36700000.0
2005-05-23 23:08:00,1.82957,1.82961,1.82906,1.82931,59200000.0
2005-05-23 23:09:00,1.82957,1.82971,1.82945,1.82957,78700001.0
2005-05-23 23:10:00,1.82958,1.8298,1.8295,1.82957,55200000.0
2005-05-23 23:11:00,1.82972,1.8298,1.82946,1.82968,82000000.0
2005-05-23 23:12:00,1.82965,1.83002,1.82965,1.82993,30500000.0
2005-05-23 23:13:00,1.8301,1.83021,1.82964,1.82973,77599999.0
2005-05-23 23:14:00,1.82991,1.83002,1.82971,1.82998,114399999.0
2005-05-23 23:15:00,1.82983,1.83012,1.82973,1.83004,88900000.0
2005-05-23 23:16:00,1.83,1.83,1.82964,1.82999,102100001.0
2005-05-23 23:17:00,1.82995,1.82995,1.82966,1.82975,81399997.0
2005-05-23 23:18:00,1.82985,1.82996,1.82972,1.82989,89699999.0
2005-05-23 23:19:00,1.82995,1.82999,1.82974,1.82991,68799999.0
2005-05-23 23:20:00,1.83014,1.83014,1.83,1.83,63999999.0
2005-05-23 23:21:00,1.82999,1.83012,1.82997,1.83012,96400002.0
2005-05-23 23:22:00,1.82974,1.83006,1.82969,1.83006,23200000.0
2005-05-23 23:23:00,1.83008,1.83011,1.83,1.83008,56100000.0
2005-05-23 23:24:00,1.8298,1.82997,1.8297,1.82982,88000000.0
2005-05-23 23:25:00,1.83,1.83,1.83,1.83,7600000.0
2005-05-23 23:26:00,1.8301,1.8301,1.82977,1.82998,115400001.0
2005-05-23 23:27:00,1.82998,1.83003,1.82998,1.83003,19899999.0
2005-05-23 23:28:00,1.82995,1.82995,1.82995,1.82995,11800000.0
2005-05-23 23:29:00,1.82993,1.82993,1.82946,1.82946,95500000.0
2005-05-23 23:30:00,1.82944,1.82963,1.82944,1.82946,46800000.0
2005-05-23 23:31:00,1.82935,1.82952,1.82935,1.82948,71800001.0
2005-05-23 23:32:00,1.82952,1.82961,1.82937,1.82943,53600000.0
2005-05-23 23:33:00,1.82932,1.82934,1.82906,1.82921,86099998.0
2005-05-23 23:34:00,1.8294,1.82945,1.8294,1.8294,58600000.0
2005-05-23 23:35:00,1.82932,1.82944,1.82932,1.82944,88100000.0
2005-05-23 23:36:00,1.82945,1.82945,1.82945,1.82945,800000.0
2005-05-23 23:37:00,1.82922,1.82931,1.8291,1.82912,62200001.0
2005-05-23 23:38:00,1.82925,1.82925,1.82909,1.82915,39100000.0
2005-05-23 23:39:00,1.82912,1.82916,1.82862,1.82862,68300000.0
2005-05-23 23:40:00,1.82915,1.82915,1.8291,1.82915,22400000.0
2005-05-23 23:41:00,1.82918,1.82918,1.82913,1.82913,72700000.0
2005-05-23 23:42:00,1.82912,1.82921,1.82912,1.82914,56300000.0
2005-05-23 23:43:00,1.8291,1.82917,1.8291,1.82915,78299999.0
2005-05-23 23:44:00,1.8291,1.8291,1.8291,1.8291,2500000.0
2005-05-23 23:45:00,1.82915,1.82917,1.829,1.82917,28200000.0
2005-05-23 23:46:00,1.82915,1.82915,1.82915,1.82915,3700000.0
2005-05-23 23:47:00,1.82915,1.82915,1.8291,1.8291,50900001.0
2005-05-23 23:48:00,1.82908,1.82911,1.82902,1.82902,36399999.0
2005-05-23 23:49:00,1.82902,1.82902,1.82888,1.82888,46500000.0
2005-05-23 23:50:00,1.8289,1.82895,1.8289,1.8289,45200000.0
2005-05-23 23:51:00,1.82888,1.8289,1.82888,1.8289,20300000.0
2005-05-23 23:52:00,1.8289,1.82893,1.8286,1.8286,32500000.0
2005-05-23 23:53:00,1.8289,1.8289,1.8289,1.8289,14800000.0
2005-05-23 23:54:00,1.82895,1.82895,1.82885,1.82885,12800000.0
2005-05-23 23:55:00,1.8288,1.82889,1.82865,1.82889,51299999.0
2005-05-23 23:56:00,1.8289,1.82895,1.8289,1.82895,9700000.0
2005-05-23 23:57:00,1.82888,1.82889,1.82885,1.82888,18300000.0
2005-05-23 23:58:00,1.82895,1.82895,1.8289,1.8289,26200000.0
2005-05-23 23:59:00,1.82898,1.82898,1.82859,1.82862,34700000.0
2005-05-24 00:00:00,1.82895,1.82902,1.82895,1.82902,6800000.0
2005-05-24 00:01:00,1.82903,1.82907,1.82903,1.82907,6500000.0
2005-05-24 00:02:00,1.82919,1.82937,1.82905,1.82909,68299999.0
2005-05-24 00:03:00,1.82914,1.82941,1.82914,1.82941,107200000.0
2005-05-24 00:04:00,1.82931,1.82934,1.82931,1.82934,15600000.0
2005-05-24 00:05:00,1.82935,1.82935,1.82935,1.82935,1200000.0
2005-05-24 00:06:00,1.82935,1.82935,1.82935,1.82935,4500000.0
2005-05-24 00:07:00,1.82925,1.82935,1.82925,1.8293,46700000.0
2005-05-24 00:08:00,1.82941,1.82941,1.82934,1.82934,14800000.0
2005-05-24 00:09:00,1.82945,1.82965,1.82945,1.82965,58300001.0
2005-05-24 00:10:00,1.82969,1.82969,1.82966,1.82966,2200000.0
2005-05-24 00:11:00,1.8297,1.82975,1.8297,1.82975,19700000.0
2005-05-24 00:12:00,1.82978,1.82978,1.82978,1.82978,6400000.0
2005-05-24 00:13:00,1.82982,1.82996,1.82977,1.82991,47600000.0
2005-05-24 00:14:00,1.82985,1.8299,1.82965,1.82985,125800002.0
2005-05-24 00:15:00,1.8299,1.8299,1.8299,1.8299,41400002.0
2005-05-24 00:16:00,1.82998,1.82998,1.82983,1.82985,28500000.0
2005-05-24 00:17:00,1.82982,1.82991,1.82958,1.82965,67500000.0
2005-05-24 00:18:00,1.82992,1.82992,1.82988,1.82988,16500000.0
2005-05-24 00:19:00,1.82985,1.82985,1.82975,1.8298,39200001.0
2005-05-24 00:20:00,1.8297,1.82987,1.82965,1.82969,51200000.0
2005-05-24 00:21:00,1.82968,1.82968,1.82962,1.82962,5000000.0
2005-05-24 00:22:00,1.82949,1.8297,1.82949,1.8297,6900000.0
2005-05-24 00:23:00,1.82975,1.82975,1.82962,1.82967,47899999.0
2005-05-24 00:24:00,1.82944,1.82949,1.82918,1.82941,102100000.0
2005-05-24 00:25:00,1.8295,1.82965,1.8295,1.8295,57799999.0
2005-05-24 00:26:00,1.8296,1.82965,1.82958,1.8296,28800000.0
2005-05-24 00:27:00,1.82954,1.8297,1.82947,1.82947,37600000.0
2005-05-24 00:28:00,1.82935,1.82944,1.82921,1.8293,99600001.0
2005-05-24 00:29:00,1.82937,1.82956,1.82937,1.82947,127099998.0
2005-05-24 00:30:00,1.82945,1.82945,1.8294,1.8294,40400002.0
2005-05-24 00:31:00,1.82945,1.82945,1.82945,1.82945,9200000.0
2005-05-24 00:32:00,1.8294,1.82945,1.8294,1.82945,11000000.0
2005-05-24 00:33:00,1.82915,1.82957,1.82915,1.82955,106499999.0
2005-05-24 00:34:00,1.82945,1.82945,1.82942,1.82942,16600000.0
2005-05-24 00:35:00,1.82942,1.82942,1.8294,1.8294,8300000.0
2005-05-24 00:36:00,1.82938,1.82949,1.82929,1.82941,55300000.0
2005-05-24 00:37:00,1.82942,1.82947,1.82938,1.82945,38000000.0
2005-05-24 00:38:00,1.82937,1.82937,1.82935,1.82935,9100000.0
2005-05-24 00:39:00,1.82958,1.82958,1.8293,1.8293,16600000.0
2005-05-24 00:40:00,1.82945,1.82945,1.82945,1.82945,20200000.0
2005-05-24 00:41:00,1.82942,1.82945,1.8294,1.82945,19900000.0
2005-05-24 00:42:00,1.82938,1.8294,1.82928,1.8293,74400001.0
2005-05-24 00:43:00,1.82935,1.82935,1.8293,1.8293,60999998.0
2005-05-24 00:44:00,1.82932,1.82935,1.82927,1.8293,74000001.0
2005-05-24 00:45:00,1.82934,1.82938,1.829,1.82919,48800000.0
2005-05-24 00:46:00,1.82928,1.82937,1.82925,1.82932,111500000.0
2005-05-24 00:47:00,1.82932,1.82939,1.82915,1.8292,59700000.0
2005-05-24 00:48:00,1.82895,1.82909,1.8289,1.82896,25200000.0
2005-05-24 00:49:00,1.82919,1.82923,1.82915,1.82915,27800000.0
2005-05-24 00:50:00,1.82917,1.8293,1.82915,1.82915,129700001.0
2005-05-24 00:51:00,1.82918,1.82918,1.82912,1.82912,16800000.0
2005-05-24 00:52:00,1.82905,1.82905,1.829,1.82905,31800000.0
2005-05-24 00:53:00,1.8291,1.82934,1.829,1.829,91899998.0
2005-05-24 00:54:00,1.82898,1.82898,1.82896,1.82898,15400000.0
2005-05-24 00:55:00,1.82889,1.82891,1.82885,1.8289,35800000.0
2005-05-24 00:56:00,1.82886,1.82886,1.82884,1.82884,11000000.0
2005-05-24 00:57:00,1.82888,1.82888,1.8288,1.8288,55300001.0
2005-05-24 00:58:00,1.82877,1.82885,1.82875,1.8288,70900001.0
2005-05-24 00:59:00,1.82882,1.82883,1.82865,1.82871,68000001.0
2005-05-24 01:00:00,1.82871,1.82882,1.82871,1.82882,15200000.0
2005-05-24 01:01:00,1.82878,1.8288,1.82878,1.8288,15700000.0
2005-05-24 01:02:00,1.82878,1.82885,1.82875,1.82875,32400000.0
2005-05-24 01:03:00,1.82885,1.82885,1.82875,1.82885,104399999.0
2005-05-24 01:04:00,1.82869,1.82876,1.82828,1.82828,53400000.0
2005-05-24 01:05:00,1.82885,1.82885,1.82875,1.8288,102899999.0
2005-05-24 01:06:00,1.82885,1.82897,1.82885,1.82897,38100001.0
2005-05-24 01:07:00,1.82889,1.82893,1.8288,1.8288,101199998.0
2005-05-24 01:08:00,1.8288,1.82885,1.8288,1.82885,22000000.0
2005-05-24 01:09:00,1.8288,1.82894,1.8288,1.82894,74600001.0
2005-05-24 01:10:00,1.82895,1.82895,1.82888,1.8289,10600000.0
2005-05-24 01:11:00,1.82895,1.82895,1.82888,1.82892,99300001.0
2005-05-24 01:12:00,1.82886,1.82889,1.82881,1.82886,58100001.0
2005-05-24 01:13:00,1.82867,1.82897,1.82856,1.82866,76400000.0
2005-05-24 01:14:00,1.82897,1.82901,1.82897,1.82897,45300001.0
2005-05-24 01:15:00,1.8289,1.82902,1.82885,1.82902,24800000.0
2005-05-24 01:16:00,1.82905,1.82905,1.829,1.829,88700002.0
2005-05-24 01:17:00,1.829,1.82905,1.82895,1.829,43300000.0
2005-05-24 01:18:00,1.82905,1.82905,1.829,1.82905,43500000.0
2005-05-24 01:19:00,1.82895,1.82902,1.82892,1.82902,25900000.0
2005-05-24 01:20:00,1.82888,1.82894,1.82869,1.82889,65300000.0
2005-05-24 01:21:00,1.82892,1.82908,1.82888,1.829,39600001.0
2005-05-24 01:22:00,1.82888,1.82894,1.82888,1.82894,8700000.0
2005-05-24 01:23:00,1.8289,1.82895,1.8289,1.82895,3000000.0
2005-05-24 01:24:00,1.8289,1.82899,1.8289,1.82899,27100000.0
2005-05-24 01:25:00,1.82902,1.82905,1.82895,1.829,26100000.0
2005-05-24 01:26:00,1.82905,1.82905,1.829,1.82905,51800000.0
2005-05-24 01:27:00,1.829,1.82908,1.829,1.82908,76399999.0
2005-05-24 01:28:00,1.829,1.82905,1.8289,1.8289,35750000.0
2005-05-24 01:29:00,1.82902,1.82902,1.8289,1.8289,31200000.0
2005-05-24 01:30:00,1.82897,1.829,1.82895,1.82895,66700000.0
2005-05-24 01:31:00,1.82902,1.82905,1.829,1.829,10900000.0
2005-05-24 01:32:00,1.8288,1.82897,1.82864,1.82877,97700001.0
2005-05-24 01:33:00,1.82905,1.82908,1.82898,1.82905,60600000.0
2005-05-24 01:34:00,1.82905,1.82907,1.82897,1.82907,73900000.0
2005-05-24 01:35:00,1.829,1.829,1.829,1.829,11000000.0
2005-05-24 01:36:00,1.8292,1.82944,1.8292,1.82926,28700000.0
2005-05-24 01:37:00,1.82934,1.82934,1.82916,1.82916,46300000.0
2005-05-24 01:38:00,1.82912,1.82921,1.82905,1.82905,60000000.0
2005-05-24 01:39:00,1.82905,1.82905,1.829,1.82905,20100000.0
2005-05-24 01:40:00,1.82906,1.82906,1.82906,1.82906,50099998.0
2005-05-24 01:41:00,1.82912,1.82912,1.8289,1.82891,72500000.0
2005-05-24 01:42:00,1.82892,1.82903,1.82891,1.82892,55799999.0
2005-05-24 01:43:00,1.82892,1.829,1.82887,1.82887,52300001.0
2005-05-24 01:44:00,1.8289,1.829,1.8289,1.82891,41899999.0
2005-05-24 01:45:00,1.82892,1.82892,1.8288,1.8288,51899999.0
2005-05-24 01:46:00,1.82843,1.82843,1.82776,1.82838,50800001.0
2005-05-24 01:47:00,1.82865,1.82875,1.82865,1.82871,19000000.0
2005-05-24 01:48:00,1.82871,1.82882,1.82871,1.82882,58900000.0
2005-05-24 01:49:00,1.82843,1.82843,1.82766,1.82766,60600000.0
2005-05-24 01:50:00,1.82768,1.8283,1.82768,1.82805,59500001.0
2005-05-24 01:51:00,1.82798,1.82805,1.8275,1.82805,73699998.0
2005-05-24 01:52:00,1.8282,1.82825,1.82818,1.8282,75300000.0
2005-05-24 01:53:00,1.82822,1.82834,1.82815,1.8283,100400000.0
2005-05-24 01:54:00,1.82834,1.82841,1.82832,1.82832,34800000.0
2005-05-24 01:55:00,1.8284,1.82865,1.8284,1.82847,72199999.0
2005-05-24 01:56:00,1.82847,1.82855,1.8284,1.82855,49400000.0
2005-05-24 01:57:00,1.82855,1.82856,1.82846,1.82856,47600000.0
2005-05-24 01:58:00,1.82867,1.82886,1.8285,1.82873,37100000.0
2005-05-24 01:59:00,1.82871,1.82886,1.82871,1.82886,14600000.0
2005-05-24 02:00:00,1.82897,1.82906,1.82897,1.82899,36199999.0
2005-05-24 02:01:00,1.82892,1.829,1.82892,1.82899,77699999.0
2005-05-24 02:02:00,1.82892,1.82892,1.82885,1.82888,35600000.0
2005-05-24 02:03:00,1.82893,1.82895,1.8289,1.82895,72600001.0
2005-05-24 02:04:00,1.82885,1.82897,1.82879,1.82881,105000002.0
2005-05-24 02:05:00,1.82881,1.82896,1.82876,1.82895,89299999.0
2005-05-24 02:06:00,1.829,1.829,1.82886,1.8289,32700000.0
2005-05-24 02:07:00,1.82879,1.82886,1.82874,1.8288,108800002.0
2005-05-24 02:08:00,1.82884,1.82891,1.82884,1.82891,15600000.0
2005-05-24 02:09:00,1.82888,1.82888,1.82885,1.82885,8900000.0
2005-05-24 02:10:00,1.82895,1.82895,1.82887,1.8289,53450001.0
2005-05-24 02:11:00,1.82896,1.82896,1.82879,1.82893,60899999.0
2005-05-24 02:12:00,1.82881,1.82881,1.82856,1.82856,31200000.0
2005-05-24 02:13:00,1.8286,1.82865,1.82852,1.8286,93500000.0
2005-05-24 02:14:00,1.82837,1.82848,1.82824,1.82832,68299999.0
2005-05-24 02:15:00,1.82865,1.82865,1.82855,1.82865,34800000.0
2005-05-24 02:16:00,1.82857,1.82857,1.82839,1.82846,82699999.0
2005-05-24 02:17:00,1.82862,1.82883,1.82862,1.82883,20900000.0
2005-05-24 02:18:00,1.82883,1.82883,1.82854,1.82865,114899998.0
2005-05-24 02:19:00,1.8286,1.82865,1.82855,1.82865,59999999.0
2005-05-24 02:20:00,1.82868,1.8288,1.82861,1.8288,36499999.0
2005-05-24 02:21:00,1.8288,1.82885,1.82875,1.82882,58300001.0
2005-05-24 02:22:00,1.82875,1.82885,1.82875,1.82877,60600000.0
2005-05-24 02:23:00,1.82873,1.82873,1.82836,1.82836,25999999.0
2005-05-24 02:24:00,1.82841,1.82856,1.82841,1.82856,55000000.0
2005-05-24 02:25:00,1.82855,1.82863,1.82824,1.82824,80100000.0
2005-05-24 02:26:00,1.82858,1.82859,1.82843,1.82856,101000001.0
2005-05-24 02:27:00,1.82856,1.82866,1.82854,1.82864,54800000.0
2005-05-24 02:28:00,1.82856,1.82868,1.82856,1.82862,31300000.0
2005-05-24 02:29:00,1.8286,1.82887,1.82852,1.82887,33000000.0
2005-05-24 02:30:00,1.82892,1.82898,1.82854,1.82854,77200000.0
2005-05-24 02:31:00,1.82857,1.82857,1.82833,1.82833,16000000.0
2005-05-24 02:32:00,1.82869,1.82869,1.8286,1.8286,33500000.0
2005-05-24 02:33:00,1.82877,1.82891,1.82877,1.82891,45099999.0
2005-05-24 02:34:00,1.82904,1.82921,1.82904,1.82919,121000001.0
2005-05-24 02:35:00,1.82917,1.82927,1.82917,1.82917,50700001.0
2005-05-24 02:36:00,1.8289,1.82913,1.82848,1.82913,74900000.0
2005-05-24 02:37:00,1.82924,1.82924,1.82918,1.82918,13700000.0
2005-05-24 02:38:00,1.82907,1.82916,1.82906,1.82908,23500000.0
2005-05-24 02:39:00,1.82907,1.82907,1.82888,1.82895,84500001.0
2005-05-24 02:40:00,1.82892,1.82896,1.82892,1.82893,40000000.0
2005-05-24 02:41:00,1.8289,1.82895,1.8289,1.8289,46700000.0
2005-05-24 02:42:00,1.82893,1.82903,1.82891,1.82903,77499999.0
2005-05-24 02:43:00,1.82903,1.82912,1.82903,1.82908,3200000.0
2005-05-24 02:44:00,1.82905,1.82915,1.82905,1.82915,122200002.0
2005-05-24 02:45:00,1.8291,1.8291,1.82905,1.82905,12500000.0
2005-05-24 02:46:00,1.82908,1.82917,1.82908,1.82908,62900000.0
2005-05-24 02:47:00,1.82915,1.82915,1.8291,1.8291,37500002.0
2005-05-24 02:48:00,1.82915,1.82915,1.82901,1.82901,55699998.0
2005-05-24 02:49:00,1.82902,1.82907,1.829,1.82902,172100002.0
2005-05-24 02:50:00,1.82898,1.82913,1.82881,1.82901,82600000.0
2005-05-24 02:51:00,1.82895,1.82912,1.82892,1.82912,95700001.0
2005-05-24 02:52:00,1.8289,1.82902,1.82877,1.82877,75600000.0
2005-05-24 02:53:00,1.82908,1.82915,1.82908,1.82915,47100002.0
2005-05-24 02:54:00,1.82915,1.82917,1.8291,1.82915,96000001.0
2005-05-24 02:55:00,1.8291,1.8291,1.82905,1.82905,8100000.0
2005-05-24 02:56:00,1.82915,1.82915,1.82905,1.8291,72700000.0
2005-05-24 02:57:00,1.82929,1.82938,1.82882,1.82887,68400000.0
2005-05-24 02:58:00,1.82915,1.82917,1.82912,1.82917,47899999.0
2005-05-24 02:59:00,1.82915,1.82915,1.82905,1.82905,6000000.0
2005-05-24 03:00:00,1.82909,1.8291,1.82901,1.82901,50000001.0
2005-05-24 03:01:00,1.82903,1.82905,1.829,1.829,44700000.0
2005-05-24 03:02:00,1.82895,1.82905,1.82895,1.829,35300000.0
2005-05-24 03:03:00,1.82903,1.82903,1.82887,1.82894,33300000.0
2005-05-24 03:04:00,1.82895,1.82895,1.8289,1.82893,75699998.0
2005-05-24 03:05:00,1.82883,1.82883,1.82873,1.82873,41199999.0
2005-05-24 03:06:00,1.82882,1.82882,1.82863,1.8288,43900000.0
2005-05-24 03:07:00,1.82876,1.82876,1.82847,1.82859,43900000.0
2005-05-24 03:08:00,1.82865,1.82865,1.82865,1.82865,2400000.0
2005-05-24 03:09:00,1.8286,1.8286,1.82845,1.8285,19399999.0
2005-05-24 03:10:00,1.82847,1.82848,1.82832,1.82832,65600001.0
2005-05-24 03:11:00,1.82839,1.82839,1.82836,1.82836,9300000.0
2005-05-24 03:12:00,1.82848,1.82848,1.82835,1.8284,33700000.0
2005-05-24 03:13:00,1.82847,1.82847,1.82835,1.8284,98099998.0
2005-05-24 03:14:00,1.82849,1.82851,1.82849,1.82851,17246995.0
2005-05-24 03:15:00,1.82853,1.82853,1.82842,1.82842,22400000.0
2005-05-24 03:16:00,1.82847,1.82852,1.82837,1.82837,36500000.0
2005-05-24 03:17:00,1.82848,1.8286,1.82842,1.8286,111600000.0
2005-05-24 03:18:00,1.8286,1.82862,1.82852,1.82855,38300000.0
2005-05-24 03:19:00,1.82857,1.82861,1.8284,1.82848,132799998.0
2005-05-24 03:20:00,1.82855,1.82855,1.8285,1.8285,6300000.0
2005-05-24 03:21:00,1.8285,1.8285,1.8285,1.8285,15200000.0
2005-05-24 03:22:00,1.82848,1.8285,1.82843,1.82843,84199998.0
2005-05-24 03:23:00,1.82842,1.82842,1.82835,1.82835,17500000.0
2005-05-24 03:24:00,1.8284,1.82845,1.8284,1.82845,37100000.0
2005-05-24 03:25:00,1.82815,1.82842,1.82811,1.82822,82900000.0
2005-05-24 03:26:00,1.8284,1.82852,1.8284,1.82846,44599999.0
2005-05-24 03:27:00,1.82844,1.82846,1.82844,1.82846,26300000.0
2005-05-24 03:28:00,1.82858,1.82858,1.82855,1.82855,16100000.0
2005-05-24 03:29:00,1.82861,1.82861,1.82854,1.82854,15000000.0
2005-05-24 03:30:00,1.82859,1.82859,1.82856,1.82856,19499999.0
2005-05-24 03:31:00,1.82855,1.82855,1.82852,1.82852,10000000.0
2005-05-24 03:32:00,1.82847,1.82853,1.82842,1.82853,14000000.0
2005-05-24 03:33:00,1.82844,1.82844,1.82842,1.82842,30700000.0
2005-05-24 03:34:00,1.82844,1.82844,1.82841,1.82841,14200000.0
2005-05-24 03:35:00,1.8284,1.82854,1.82834,1.82835,118600002.0
2005-05-24 03:36:00,1.82847,1.82855,1.82847,1.8285,54400001.0
2005-05-24 03:37:00,1.82859,1.82859,1.82856,1.82856,2000000.0
2005-05-24 03:38:00,1.82857,1.8286,1.82845,1.82845,53800000.0
2005-05-24 03:39:00,1.8285,1.82855,1.8285,1.8285,82199998.0
2005-05-24 03:40:00,1.82855,1.82855,1.82848,1.82855,28900000.0
2005-05-24 03:41:00,1.82848,1.82848,1.82848,1.82848,19500000.0
2005-05-24 03:42:00,1.82843,1.82852,1.82834,1.82834,98799999.0
2005-05-24 03:43:00,1.8282,1.8282,1.82791,1.82797,43300001.0
2005-05-24 03:44:00,1.82798,1.82798,1.82773,1.82775,61699999.0
2005-05-24 03:45:00,1.82779,1.82792,1.82779,1.82792,40000000.0
2005-05-24 03:46:00,1.82792,1.82804,1.82787,1.82787,33900000.0
2005-05-24 03:47:00,1.82792,1.82792,1.82772,1.82778,68500000.0
2005-05-24 03:48:00,1.82763,1.82763,1.8273,1.82752,62000002.0
2005-05-24 03:49:00,1.82759,1.82759,1.82735,1.82746,79400000.0
2005-05-24 03:50:00,1.82736,1.82758,1.82736,1.8274,32900000.0
2005-05-24 03:51:00,1.82747,1.82785,1.82747,1.82772,68399999.0
2005-05-24 03:52:00,1.82758,1.82758,1.82737,1.82757,47800001.0
2005-05-24 03:53:00,1.8276,1.82765,1.8276,1.82765,124000000.0
2005-05-24 03:54:00,1.82763,1.82763,1.82749,1.82754,68100001.0
2005-05-24 03:55:00,1.82758,1.82758,1.82754,1.82758,27600000.0
2005-05-24 03:56:00,1.82755,1.82755,1.82745,1.82755,37699999.0
2005-05-24 03:57:00,1.82745,1.82749,1.82745,1.82749,70799999.0
2005-05-24 03:58:00,1.8275,1.82763,1.82747,1.82763,76900000.0
2005-05-24 03:59:00,1.8276,1.82768,1.8276,1.82768,44500000.0
2005-05-24 04:00:00,1.82765,1.82765,1.82765,1.82765,35999999.0
2005-05-24 04:01:00,1.82766,1.82766,1.82766,1.82766,7600000.0
2005-05-24 04:02:00,1.82779,1.82781,1.82779,1.82781,8000000.0
2005-05-24 04:03:00,1.82779,1.82779,1.8277,1.82772,21900000.0
2005-05-24 04:04:00,1.82777,1.8278,1.82777,1.82779,75999999.0
2005-05-24 04:05:00,1.8278,1.82785,1.82778,1.82785,25500000.0
2005-05-24 04:06:00,1.82775,1.82785,1.82775,1.8278,56800000.0
2005-05-24 04:07:00,1.82771,1.82783,1.82756,1.82756,78200001.0
2005-05-24 04:08:00,1.82785,1.82785,1.82775,1.82785,68700000.0
2005-05-24 04:09:00,1.82782,1.82782,1.8277,1.8277,32400000.0
2005-05-24 04:10:00,1.82769,1.82776,1.82769,1.82776,20900000.0
2005-05-24 04:11:00,1.82785,1.82785,1.8278,1.8278,72300000.0
2005-05-24 04:12:00,1.82785,1.82785,1.8278,1.8278,9600000.0
2005-05-24 04:13:00,1.82787,1.82797,1.82787,1.82793,55400000.0
2005-05-24 04:14:00,1.82785,1.82785,1.82769,1.82769,55700001.0
2005-05-24 04:15:00,1.8278,1.82785,1.82777,1.82785,52800000.0
2005-05-24 04:16:00,1.8278,1.82785,1.8278,1.8278,64200000.0
2005-05-24 04:17:00,1.82787,1.82793,1.82787,1.82792,37600000.0
2005-05-24 04:18:00,1.82795,1.82798,1.82795,1.82795,6300000.0
2005-05-24 04:19:00,1.82778,1.82782,1.82753,1.82762,92099999.0
2005-05-24 04:20:00,1.82785,1.82795,1.82785,1.8279,20800000.0
2005-05-24 04:21:00,1.82797,1.82803,1.82797,1.82803,40400000.0
2005-05-24 04:22:00,1.82798,1.82806,1.82794,1.82797,59699999.0
2005-05-24 04:23:00,1.82795,1.82795,1.8279,1.8279,35800000.0
2005-05-24 04:24:00,1.8279,1.82795,1.8279,1.8279,69700001.0
2005-05-24 04:25:00,1.82789,1.82789,1.82775,1.82778,59200000.0
2005-05-24 04:26:00,1.82785,1.82785,1.82775,1.8278,70800000.0
2005-05-24 04:27:00,1.82787,1.82793,1.8278,1.8278,35000000.0
2005-05-24 04:28:00,1.82778,1.82785,1.82775,1.82785,132799997.0
2005-05-24 04:29:00,1.82785,1.82788,1.82777,1.82785,85799999.0
2005-05-24 04:30:00,1.8276,1.82785,1.82752,1.82758,126200001.0
2005-05-24 04:31:00,1.8278,1.8278,1.8278,1.8278,7200000.0
2005-05-24 04:32:00,1.82775,1.82775,1.82775,1.82775,41400002.0
2005-05-24 04:33:00,1.8278,1.82788,1.82768,1.82768,22000000.0
2005-05-24 04:34:00,1.8278,1.8278,1.8278,1.8278,9300000.0
2005-05-24 04:35:00,1.82768,1.82793,1.82766,1.82786,104900001.0
2005-05-24 04:36:00,1.82777,1.82785,1.82773,1.82785,69000001.0
2005-05-24 04:37:00,1.82785,1.82785,1.82775,1.8278,25500000.0
2005-05-24 04:38:00,1.8278,1.82793,1.8278,1.82793,34400000.0
2005-05-24 04:39:00,1.82795,1.82795,1.8279,1.8279,15800000.0
2005-05-24 04:40:00,1.82797,1.82799,1.82776,1.82786,98399999.0
2005-05-24 04:41:00,1.8279,1.82795,1.8279,1.82795,8100000.0
2005-05-24 04:42:00,1.8279,1.82795,1.82788,1.82788,92000000.0
2005-05-24 04:43:00,1.82787,1.82795,1.82787,1.82795,64300001.0
2005-05-24 04:44:00,1.8279,1.82795,1.82785,1.82785,30500000.0
2005-05-24 04:45:00,1.82798,1.82798,1.82797,1.82797,29000001.0
2005-05-24 04:46:00,1.82812,1.82819,1.82798,1.82798,53500001.0
2005-05-24 04:47:00,1.8279,1.82818,1.8279,1.82818,31300000.0
2005-05-24 04:48:00,1.82818,1.82818,1.82802,1.82802,47800001.0
2005-05-24 04:49:00,1.82803,1.82803,1.82789,1.82796,65100000.0
2005-05-24 04:50:00,1.82803,1.82811,1.82799,1.82802,46000000.0
2005-05-24 04:51:00,1.82811,1.82821,1.8281,1.8281,33300000.0
2005-05-24 04:52:00,1.82818,1.82822,1.82818,1.82822,18800000.0
2005-05-24 04:53:00,1.82821,1.8283,1.8282,1.8282,89699998.0
2005-05-24 04:54:00,1.82817,1.82831,1.82817,1.82822,25500000.0
2005-05-24 04:55:00,1.8282,1.82846,1.8282,1.82845,49300000.0
2005-05-24 04:56:00,1.82833,1.82841,1.82824,1.82841,48099999.0
2005-05-24 04:57:00,1.82845,1.8285,1.82839,1.82843,49700000.0
2005-05-24 04:58:00,1.8281,1.82851,1.8281,1.82851,64100001.0
2005-05-24 04:59:00,1.82843,1.82843,1.82843,1.82843,14700000.0
2005-05-24 05:00:00,1.82825,1.82838,1.82807,1.82838,108000000.0
2005-05-24 05:01:00,1.82835,1.82835,1.82835,1.82835,2400000.0
2005-05-24 05:02:00,1.82828,1.82848,1.82828,1.82839,43500001.0
2005-05-24 05:03:00,1.82841,1.82846,1.82841,1.82846,27499999.0
2005-05-24 05:04:00,1.82847,1.82847,1.82839,1.82843,9100000.0
2005-05-24 05:05:00,1.8285,1.8285,1.82814,1.82819,80100001.0
2005-05-24 05:06:00,1.82837,1.82845,1.82837,1.8284,33900000.0
2005-05-24 05:07:00,1.82841,1.82847,1.82835,1.82847,23100000.0
2005-05-24 05:08:00,1.8285,1.8285,1.8285,1.8285,16000000.0
2005-05-24 05:09:00,1.82852,1.82855,1.8285,1.8285,60900000.0
2005-05-24 05:10:00,1.82833,1.82863,1.82831,1.82858,92200003.0
2005-05-24 05:11:00,1.82852,1.8286,1.82852,1.82854,41300001.0
2005-05-24 05:12:00,1.82862,1.82863,1.82859,1.82863,22800000.0
2005-05-24 05:13:00,1.82833,1.82866,1.82823,1.82866,106100000.0
2005-05-24 05:14:00,1.82858,1.82865,1.82858,1.8286,120300000.0
2005-05-24 05:15:00,1.82863,1.82865,1.82855,1.8286,41300001.0
2005-05-24 05:16:00,1.82857,1.82868,1.82855,1.82868,51700000.0
2005-05-24 05:17:00,1.82873,1.82873,1.82849,1.82849,45000000.0
2005-05-24 05:18:00,1.82873,1.82891,1.82873,1.82885,98399997.0
2005-05-24 05:19:00,1.82883,1.8289,1.82858,1.82858,95200002.0
2005-05-24 05:20:00,1.82877,1.82885,1.82877,1.8288,88900000.0
2005-05-24 05:21:00,1.8288,1.82888,1.82878,1.8288,26100000.0
2005-05-24 05:22:00,1.82883,1.82883,1.82874,1.82876,40100000.0
2005-05-24 05:23:00,1.82876,1.82876,1.82876,1.82876,6300000.0
2005-05-24 05:24:00,1.82873,1.82876,1.82872,1.82872,67099999.0
2005-05-24 05:25:00,1.8287,1.82875,1.8287,1.82875,35849999.0
2005-05-24 05:26:00,1.82868,1.82879,1.82852,1.82868,78099997.0
2005-05-24 05:27:00,1.82875,1.82875,1.82875,1.82875,2400000.0
2005-05-24 05:28:00,1.82875,1.82875,1.82868,1.82868,38900000.0
2005-05-24 05:29:00,1.8287,1.8287,1.82865,1.8287,22899999.0
2005-05-24 05:30:00,1.82855,1.82867,1.82851,1.82866,75500001.0
2005-05-24 05:31:00,1.8287,1.8287,1.82865,1.82865,54100001.0
2005-05-24 05:32:00,1.8287,1.8287,1.82868,1.8287,11600000.0
2005-05-24 05:33:00,1.82862,1.82863,1.82843,1.82856,54999998.0
2005-05-24 05:34:00,1.82873,1.82875,1.82845,1.82875,71800000.0
2005-05-24 05:35:00,1.8287,1.82875,1.8287,1.82875,15700000.0
2005-05-24 05:36:00,1.8287,1.82875,1.8287,1.82875,40199999.0
2005-05-24 05:37:00,1.8287,1.82878,1.8287,1.82873,42400000.0
2005-05-24 05:38:00,1.82878,1.82887,1.82864,1.82886,99999999.0
2005-05-24 05:39:00,1.8288,1.8288,1.82877,1.82877,26300000.0
2005-05-24 05:40:00,1.82888,1.82899,1.82882,1.8289,102700000.0
2005-05-24 05:41:00,1.82887,1.8289,1.82875,1.82875,81200000.0
2005-05-24 05:42:00,1.82873,1.82888,1.82855,1.82879,40500000.0
2005-05-24 05:43:00,1.82882,1.82885,1.8288,1.82882,44299999.0
2005-05-24 05:44:00,1.82887,1.82889,1.82872,1.82872,51300001.0
2005-05-24 05:45:00,1.82872,1.82872,1.82872,1.82872,400000.0
2005-05-24 05:46:00,1.82865,1.8287,1.82865,1.8287,3300000.0
2005-05-24 05:47:00,1.8287,1.82875,1.8287,1.82875,43500000.0
2005-05-24 05:48:00,1.82875,1.82875,1.8287,1.82875,45300000.0
2005-05-24 05:49:00,1.82835,1.82855,1.82823,1.82848,86500001.0
2005-05-24 05:50:00,1.82877,1.82877,1.82877,1.82877,1500000.0
2005-05-24 05:51:00,1.8287,1.82877,1.8287,1.82875,15500000.0
2005-05-24 05:52:00,1.82872,1.82879,1.82872,1.82877,42700000.0
2005-05-24 05:53:00,1.82872,1.82879,1.82859,1.82865,59100001.0
2005-05-24 05:54:00,1.8286,1.8286,1.82826,1.82858,56500000.0
2005-05-24 05:55:00,1.8285,1.8285,1.8283,1.8283,47200000.0
2005-05-24 05:56:00,1.82834,1.82849,1.82834,1.82834,45800000.0
2005-05-24 05:57:00,1.82836,1.82843,1.82835,1.82843,20300000.0
2005-05-24 05:58:00,1.82849,1.82862,1.82844,1.82859,73399998.0
2005-05-24 05:59:00,1.82838,1.82853,1.82825,1.82835,122099999.0
2005-05-24 06:00:00,1.82865,1.82865,1.82855,1.82857,83500000.0
2005-05-24 06:01:00,1.82865,1.82865,1.82857,1.82858,65999999.0
2005-05-24 06:02:00,1.8286,1.8286,1.82855,1.8286,27200000.0
2005-05-24 06:03:00,1.82868,1.82868,1.82855,1.82865,81299998.0
2005-05-24 06:04:00,1.82865,1.82865,1.82865,1.82865,6400000.0
2005-05-24 06:05:00,1.8283,1.82863,1.82821,1.82837,69200001.0
2005-05-24 06:06:00,1.82855,1.82865,1.82855,1.8286,82700000.0
2005-05-24 06:07:00,1.82858,1.82863,1.82844,1.82844,42399999.0
2005-05-24 06:08:00,1.82851,1.82851,1.82834,1.82845,67100001.0
2005-05-24 06:09:00,1.8284,1.82845,1.8284,1.82842,176200001.0
2005-05-24 06:10:00,1.82839,1.82844,1.82832,1.82838,46900001.0
2005-05-24 06:11:00,1.82835,1.82835,1.8283,1.8283,49900001.0
2005-05-24 06:12:00,1.82815,1.82852,1.82815,1.82819,82900001.0
2005-05-24 06:13:00,1.82834,1.82845,1.82832,1.82834,51900000.0
2005-05-24 06:14:00,1.8284,1.8284,1.82789,1.82803,59900000.0
2005-05-24 06:15:00,1.82835,1.82835,1.82823,1.82835,21500000.0
2005-05-24 06:16:00,1.82833,1.82849,1.82833,1.82842,137100000.0
2005-05-24 06:17:00,1.82852,1.82863,1.82847,1.8286,48600000.0
2005-05-24 06:18:00,1.8286,1.82865,1.8286,1.82865,28600000.0
2005-05-24 06:19:00,1.82838,1.82864,1.82827,1.82861,94500001.0
2005-05-24 06:20:00,1.82857,1.82862,1.82857,1.82862,24500000.0
2005-05-24 06:21:00,1.82823,1.8286,1.82821,1.82849,74500000.0
2005-05-24 06:22:00,1.82857,1.82873,1.82857,1.82873,95199999.0
2005-05-24 06:23:00,1.82876,1.82876,1.82863,1.82876,50500001.0
2005-05-24 06:24:00,1.8288,1.82885,1.82878,1.82882,69100000.0
2005-05-24 06:25:00,1.82888,1.82888,1.82875,1.82878,31800000.0
2005-05-24 06:26:00,1.82854,1.82885,1.82835,1.82881,36900000.0
2005-05-24 06:27:00,1.8288,1.82888,1.82877,1.82888,54500000.0
2005-05-24 06:28:00,1.8288,1.82888,1.8288,1.8288,35399999.0
2005-05-24 06:29:00,1.82887,1.82887,1.82887,1.82887,26400000.0
2005-05-24 06:30:00,1.8288,1.82885,1.82875,1.82885,31000000.0
2005-05-24 06:31:00,1.82878,1.82885,1.82878,1.8288,28500000.0
2005-05-24 06:32:00,1.82882,1.82889,1.82881,1.82889,102200000.0
2005-05-24 06:33:00,1.82897,1.82901,1.82892,1.82901,18800000.0
2005-05-24 06:34:00,1.82897,1.8291,1.82897,1.8291,103999999.0
2005-05-24 06:35:00,1.8291,1.8291,1.82905,1.82905,13400000.0
2005-05-24 06:36:00,1.82907,1.8291,1.82901,1.82901,50100000.0
2005-05-24 06:37:00,1.829,1.829,1.829,1.829,56200000.0
2005-05-24 06:38:00,1.82905,1.82905,1.82905,1.82905,9600000.0
2005-05-24 06:39:00,1.82896,1.82899,1.82896,1.82899,12200000.0
2005-05-24 06:40:00,1.82895,1.82895,1.82892,1.82892,4200000.0
2005-05-24 06:41:00,1.82895,1.82895,1.82888,1.82895,75500000.0
2005-05-24 06:42:00,1.82895,1.82895,1.82895,1.82895,300000.0
2005-05-24 06:43:00,1.82889,1.829,1.82889,1.82896,37800000.0
2005-05-24 06:44:00,1.8289,1.82895,1.82885,1.8289,49300000.0
2005-05-24 06:45:00,1.8289,1.82895,1.8288,1.82888,64700001.0
2005-05-24 06:46:00,1.82895,1.82895,1.82885,1.82892,61900000.0
2005-05-24 06:47:00,1.82893,1.82907,1.82893,1.82895,50200000.0
2005-05-24 06:48:00,1.82857,1.82917,1.82857,1.82909,93599998.0
2005-05-24 06:49:00,1.82895,1.82895,1.82895,1.82895,4000000.0
2005-05-24 06:50:00,1.829,1.829,1.829,1.829,2000000.0
2005-05-24 06:51:00,1.82903,1.82912,1.82901,1.82908,68999999.0
2005-05-24 06:52:00,1.8291,1.82915,1.82885,1.82885,28700000.0
2005-05-24 06:53:00,1.82915,1.82915,1.82908,1.82908,32100000.0
2005-05-24 06:54:00,1.82915,1.82915,1.8291,1.82915,83300002.0
2005-05-24 06:55:00,1.8291,1.8291,1.8291,1.8291,4400000.0
2005-05-24 06:56:00,1.82905,1.82915,1.82905,1.82915,18800000.0
2005-05-24 06:57:00,1.8291,1.8291,1.8291,1.8291,3300000.0
2005-05-24 06:58:00,1.82915,1.82915,1.82915,1.82915,12600000.0
2005-05-24 06:59:00,1.8291,1.82912,1.829,1.829,43400000.0
2005-05-24 07:00:00,1.82926,1.82941,1.82926,1.82939,42300000.0
2005-05-24 07:01:00,1.82937,1.82945,1.82933,1.82936,61300000.0
2005-05-24 07:02:00,1.82943,1.82945,1.82943,1.82945,34900001.0
2005-05-24 07:03:00,1.8294,1.82947,1.8294,1.8294,151600002.0
2005-05-24 07:04:00,1.82945,1.82945,1.8294,1.8294,2500000.0
2005-05-24 07:05:00,1.82941,1.82952,1.82941,1.82949,47400000.0
2005-05-24 07:06:00,1.8295,1.8296,1.8294,1.8296,18800000.0
2005-05-24 07:07:00,1.82942,1.82942,1.82916,1.82937,58000000.0
2005-05-24 07:08:00,1.82963,1.82963,1.8295,1.82957,73200002.0
2005-05-24 07:09:00,1.8292,1.82954,1.82904,1.82953,64599999.0
2005-05-24 07:10:00,1.8295,1.82955,1.8295,1.82955,44100001.0
2005-05-24 07:11:00,1.82939,1.82939,1.82936,1.82936,14000000.0
2005-05-24 07:12:00,1.8292,1.82938,1.82902,1.82906,111000001.0
2005-05-24 07:13:00,1.82929,1.82929,1.82903,1.82923,145299998.0
2005-05-24 07:14:00,1.82923,1.82933,1.82909,1.82933,70200000.0
2005-05-24 07:15:00,1.82945,1.82945,1.8293,1.82945,40700000.0
2005-05-24 07:16:00,1.82945,1.82945,1.8294,1.82942,36499999.0
2005-05-24 07:17:00,1.82948,1.82962,1.82946,1.82962,41700000.0
2005-05-24 07:18:00,1.8296,1.8296,1.8296,1.8296,13900000.0
2005-05-24 07:19:00,1.8296,1.82965,1.82957,1.82957,20800000.0
2005-05-24 07:20:00,1.82948,1.82966,1.82942,1.82966,88700002.0
2005-05-24 07:21:00,1.82961,1.82981,1.82961,1.82981,38300000.0
2005-05-24 07:22:00,1.82981,1.82986,1.82981,1.82986,46999999.0
2005-05-24 07:23:00,1.83002,1.83033,1.82999,1.82999,80200001.0
2005-05-24 07:24:00,1.82992,1.83018,1.82992,1.83018,88700001.0
2005-05-24 07:25:00,1.83024,1.83044,1.83024,1.83032,54700000.0
2005-05-24 07:26:00,1.83029,1.83033,1.83017,1.83017,174199998.0
2005-05-24 07:27:00,1.82983,1.8299,1.82976,1.82987,35800000.0
2005-05-24 07:28:00,1.8298,1.8298,1.82978,1.82978,34300000.0
2005-05-24 07:29:00,1.82968,1.82992,1.82966,1.82988,38500000.0
2005-05-24 07:30:00,1.82984,1.82988,1.82967,1.8297,45300000.0
2005-05-24 07:31:00,1.82968,1.82973,1.82965,1.8297,56900001.0
2005-05-24 07:32:00,1.82968,1.82986,1.82968,1.82986,89500000.0
2005-05-24 07:33:00,1.82995,1.82995,1.82988,1.82995,36700000.0
2005-05-24 07:34:00,1.82989,1.82992,1.82983,1.82983,52200000.0
2005-05-24 07:35:00,1.82995,1.82998,1.82985,1.8299,47900001.0
2005-05-24 07:36:00,1.82992,1.82992,1.82972,1.82972,47400000.0
2005-05-24 07:37:00,1.82957,1.8297,1.82936,1.8296,71499999.0
2005-05-24 07:38:00,1.82968,1.82978,1.82968,1.82978,8000000.0
2005-05-24 07:39:00,1.8297,1.8297,1.8297,1.8297,4000000.0
2005-05-24 07:40:00,1.82968,1.82991,1.82967,1.82991,23800000.0
2005-05-24 07:41:00,1.82985,1.83003,1.82985,1.82991,73000002.0
2005-05-24 07:42:00,1.82992,1.83001,1.82992,1.82992,52999999.0
2005-05-24 07:43:00,1.83008,1.83008,1.83,1.83,74600000.0
2005-05-24 07:44:00,1.82999,1.83003,1.82992,1.83,34000000.0
2005-05-24 07:45:00,1.82997,1.83001,1.82987,1.8299,48600001.0
2005-05-24 07:46:00,1.82989,1.82998,1.82989,1.82998,48900000.0
2005-05-24 07:47:00,1.82995,1.83,1.82995,1.83,16200000.0
2005-05-24 07:48:00,1.83004,1.83004,1.82994,1.82994,18800000.0
2005-05-24 07:49:00,1.83,1.83008,1.83,1.83005,48100001.0
2005-05-24 07:50:00,1.83011,1.83016,1.83011,1.83016,29000000.0
2005-05-24 07:51:00,1.83033,1.83033,1.83022,1.83032,49100000.0
2005-05-24 07:52:00,1.83025,1.83025,1.83017,1.83025,73600000.0
2005-05-24 07:53:00,1.83015,1.83019,1.83013,1.83016,51300000.0
2005-05-24 07:54:00,1.83019,1.83028,1.83019,1.8302,122699999.0
2005-05-24 07:55:00,1.83033,1.83037,1.83021,1.83028,105700001.0
2005-05-24 07:56:00,1.83022,1.83046,1.83022,1.83045,56800000.0
2005-05-24 07:57:00,1.83044,1.83058,1.83044,1.83057,20000000.0
2005-05-24 07:58:00,1.83047,1.83062,1.83047,1.83062,48900001.0
2005-05-24 07:59:00,1.83056,1.8307,1.83052,1.8307,36100000.0
2005-05-24 08:00:00,1.8307,1.8307,1.83057,1.8306,41900000.0
2005-05-24 08:01:00,1.8306,1.83092,1.8306,1.83083,111400001.0
2005-05-24 08:02:00,1.83098,1.83117,1.83096,1.83107,98799999.0
2005-05-24 08:03:00,1.83111,1.83152,1.83111,1.83152,44770000.0
2005-05-24 08:04:00,1.83167,1.83168,1.83132,1.83132,48800000.0
2005-05-24 08:05:00,1.83116,1.83116,1.83081,1.83094,40100000.0
2005-05-24 08:06:00,1.83098,1.83108,1.83088,1.83092,79499998.0
2005-05-24 08:07:00,1.8309,1.83108,1.8309,1.83092,52400000.0
2005-05-24 08:08:00,1.8308,1.8308,1.83054,1.83064,36100000.0
2005-05-24 08:09:00,1.8305,1.8305,1.82999,1.83003,43400000.0
2005-05-24 08:10:00,1.83002,1.8303,1.82998,1.8303,95200000.0
2005-05-24 08:11:00,1.83031,1.83038,1.83025,1.83028,78500002.0
2005-05-24 08:12:00,1.83033,1.83045,1.83033,1.8304,119499999.0
2005-05-24 08:13:00,1.83042,1.83044,1.83034,1.83038,110700001.0
2005-05-24 08:14:00,1.8304,1.8304,1.8304,1.8304,19700001.0
2005-05-24 08:15:00,1.83047,1.8305,1.83038,1.83049,84700000.0
2005-05-24 08:16:00,1.8304,1.8305,1.8304,1.8305,18600000.0
2005-05-24 08:17:00,1.83053,1.8307,1.83053,1.83061,97600001.0
2005-05-24 08:18:00,1.83062,1.83069,1.83022,1.83026,41100000.0
2005-05-24 08:19:00,1.8302,1.83045,1.8302,1.83045,51500001.0
2005-05-24 08:20:00,1.83045,1.83059,1.83028,1.83059,99999999.0
2005-05-24 08:21:00,1.83062,1.83075,1.83061,1.83068,63800000.0
2005-05-24 08:22:00,1.83077,1.8309,1.83067,1.8309,58100000.0
2005-05-24 08:23:00,1.83092,1.83106,1.8309,1.8309,61800000.0
2005-05-24 08:24:00,1.83078,1.8309,1.83067,1.83088,103500000.0
2005-05-24 08:25:00,1.83075,1.83116,1.83075,1.83116,95600002.0
2005-05-24 08:26:00,1.83122,1.83134,1.8311,1.83126,129300001.0
2005-05-24 08:27:00,1.83123,1.83135,1.83114,1.83128,78600000.0
2005-05-24 08:28:00,1.8312,1.83143,1.8312,1.8314,49700000.0
2005-05-24 08:29:00,1.8316,1.83192,1.8316,1.83191,58500000.0
2005-05-24 08:30:00,1.83194,1.83203,1.83191,1.83198,77499999.0
2005-05-24 08:31:00,1.83193,1.83199,1.83186,1.83196,39200001.0
2005-05-24 08:32:00,1.83193,1.83193,1.8318,1.83181,42900000.0
2005-05-24 08:33:00,1.83168,1.83168,1.83153,1.83159,41400000.0
2005-05-24 08:34:00,1.83148,1.83159,1.83148,1.83152,68100002.0
2005-05-24 08:35:00,1.83144,1.83144,1.83116,1.8312,39400000.0
2005-05-24 08:36:00,1.83123,1.83139,1.8312,1.83123,66900000.0
2005-05-24 08:37:00,1.83126,1.83156,1.83118,1.83153,54499999.0
2005-05-24 08:38:00,1.83166,1.83169,1.83166,1.83169,29900000.0
2005-05-24 08:39:00,1.83171,1.83171,1.83135,1.83137,34800000.0
2005-05-24 08:40:00,1.8314,1.83152,1.83113,1.83113,98699999.0
2005-05-24 08:41:00,1.8311,1.8311,1.83085,1.83085,65100000.0
2005-05-24 08:42:00,1.83094,1.83111,1.83085,1.83111,80699998.0
2005-05-24 08:43:00,1.83117,1.83123,1.83105,1.8311,79100002.0
2005-05-24 08:44:00,1.83117,1.8312,1.83117,1.8312,17100000.0
2005-05-24 08:45:00,1.83141,1.83141,1.83133,1.8314,55500001.0
2005-05-24 08:46:00,1.83144,1.83155,1.83144,1.83154,41000000.0
2005-05-24 08:47:00,1.83163,1.83163,1.83155,1.83158,111399999.0
2005-05-24 08:48:00,1.83162,1.83162,1.83145,1.83145,35400000.0
2005-05-24 08:49:00,1.83159,1.83181,1.83159,1.8318,49500000.0
2005-05-24 08:50:00,1.83167,1.8318,1.83164,1.8318,36500000.0
2005-05-24 08:51:00,1.83178,1.83217,1.83176,1.83217,101699999.0
2005-05-24 08:52:00,1.83195,1.83207,1.83191,1.83191,57900001.0
2005-05-24 08:53:00,1.83195,1.83199,1.83173,1.83173,63100000.0
2005-05-24 08:54:00,1.83186,1.83203,1.83173,1.83203,64900001.0
2005-05-24 08:55:00,1.83212,1.83232,1.83212,1.83228,34200000.0
2005-05-24 08:56:00,1.83227,1.83227,1.83209,1.83209,55900000.0
2005-05-24 08:57:00,1.83195,1.83195,1.8315,1.83164,47099999.0
2005-05-24 08:58:00,1.8317,1.83172,1.83125,1.83129,107700002.0
2005-05-24 08:59:00,1.83127,1.8313,1.83107,1.83107,83499999.0
2005-05-24 09:00:00,1.83104,1.83114,1.83104,1.83106,65900000.0
2005-05-24 09:01:00,1.83103,1.83112,1.83094,1.83102,83000002.0
2005-05-24 09:02:00,1.83083,1.83083,1.83047,1.83055,49400000.0
2005-05-24 09:03:00,1.83048,1.83057,1.83043,1.83055,44800000.0
2005-05-24 09:04:00,1.83055,1.83064,1.83048,1.83052,105499999.0
2005-05-24 09:05:00,1.83053,1.83053,1.83047,1.83047,23200000.0
2005-05-24 09:06:00,1.83035,1.83035,1.83006,1.83014,87599999.0
2005-05-24 09:07:00,1.82997,1.83006,1.8297,1.8297,77399999.0
2005-05-24 09:08:00,1.82961,1.82973,1.82954,1.82954,98299997.0
2005-05-24 09:09:00,1.82954,1.82954,1.82925,1.82925,74800000.0
2005-05-24 09:10:00,1.82938,1.82976,1.82938,1.82976,20400000.0
2005-05-24 09:11:00,1.82988,1.82989,1.82988,1.82989,53299999.0
2005-05-24 09:12:00,1.83008,1.83043,1.83008,1.83037,49300000.0
2005-05-24 09:13:00,1.83024,1.83035,1.83024,1.83035,20100000.0
2005-05-24 09:14:00,1.83033,1.83059,1.83031,1.83058,84000000.0
2005-05-24 09:15:00,1.83052,1.83058,1.83029,1.83029,46700000.0
2005-05-24 09:16:00,1.83029,1.83029,1.83011,1.83017,84300000.0
2005-05-24 09:17:00,1.83024,1.83037,1.83024,1.83037,62999999.0
2005-05-24 09:18:00,1.83038,1.83041,1.83038,1.83038,20200000.0
2005-05-24 09:19:00,1.83038,1.83038,1.83026,1.83034,28700000.0
2005-05-24 09:20:00,1.8304,1.8306,1.8304,1.8306,43500000.0
2005-05-24 09:21:00,1.83076,1.83076,1.83063,1.83063,26200000.0
2005-05-24 09:22:00,1.83067,1.83067,1.83063,1.83063,26600000.0
2005-05-24 09:23:00,1.8307,1.8308,1.83067,1.83077,28800000.0
2005-05-24 09:24:00,1.83078,1.83087,1.83077,1.83087,45500000.0
2005-05-24 09:25:00,1.8309,1.83094,1.83078,1.83078,83300000.0
2005-05-24 09:26:00,1.83088,1.83092,1.83088,1.83092,4800000.0
2005-05-24 09:27:00,1.83099,1.83109,1.83099,1.83109,14700000.0
2005-05-24 09:28:00,1.83107,1.83136,1.83107,1.83124,85300001.0
2005-05-24 09:29:00,1.83135,1.83136,1.83118,1.83119,45300001.0
2005-05-24 09:30:00,1.83103,1.83113,1.83103,1.83113,59399999.0
2005-05-24 09:31:00,1.83112,1.8313,1.83107,1.8313,89300000.0
2005-05-24 09:32:00,1.83128,1.83128,1.83118,1.83118,42000000.0
2005-05-24 09:33:00,1.83122,1.83129,1.83106,1.8311,100500002.0
2005-05-24 09:34:00,1.83117,1.83127,1.83117,1.83127,33300000.0
2005-05-24 09:35:00,1.83126,1.83146,1.83126,1.83146,78799998.0
2005-05-24 09:36:00,1.83135,1.83145,1.83135,1.83145,76399999.0
2005-05-24 09:37:00,1.83145,1.83159,1.83145,1.83145,34300000.0
2005-05-24 09:38:00,1.83155,1.83168,1.83155,1.83157,41300000.0
2005-05-24 09:39:00,1.8314,1.83149,1.83139,1.8314,47000000.0
2005-05-24 09:40:00,1.83129,1.83135,1.83125,1.8313,48900001.0
2005-05-24 09:41:00,1.83115,1.83115,1.83083,1.83107,25600000.0
2005-05-24 09:42:00,1.83113,1.83118,1.83108,1.83117,53899999.0
2005-05-24 09:43:00,1.8312,1.8312,1.83108,1.83108,33500000.0
2005-05-24 09:44:00,1.83117,1.83119,1.83112,1.83119,110899999.0
2005-05-24 09:45:00,1.83124,1.83133,1.83122,1.8313,56500000.0
2005-05-24 09:46:00,1.83117,1.83117,1.83087,1.83103,27400000.0
2005-05-24 09:47:00,1.83093,1.83107,1.83083,1.83092,72199999.0
2005-05-24 09:48:00,1.83088,1.83088,1.83069,1.83069,59200000.0
2005-05-24 09:49:00,1.83078,1.83082,1.8307,1.8307,72100000.0
2005-05-24 09:50:00,1.83072,1.83076,1.83072,1.83076,11600000.0
2005-05-24 09:51:00,1.83084,1.83093,1.83076,1.83092,51700000.0
2005-05-24 09:52:00,1.8309,1.83108,1.8309,1.83102,125200000.0
2005-05-24 09:53:00,1.83113,1.83119,1.83113,1.83119,19600000.0
2005-05-24 09:54:00,1.83118,1.83127,1.83112,1.83118,37100000.0
2005-05-24 09:55:00,1.83113,1.83121,1.83089,1.83121,50900000.0
2005-05-24 09:56:00,1.83128,1.83128,1.83123,1.83128,28100000.0
2005-05-24 09:57:00,1.83129,1.83134,1.83127,1.8313,64000000.0
2005-05-24 09:58:00,1.8314,1.83146,1.83139,1.83146,54900001.0
2005-05-24 09:59:00,1.83147,1.83156,1.83121,1.83121,85700000.0
2005-05-24 10:00:00,1.83104,1.83108,1.83094,1.83096,97699999.0
2005-05-24 10:01:00,1.831,1.83137,1.831,1.83128,94200000.0
2005-05-24 10:02:00,1.83137,1.8317,1.83137,1.83169,56899999.0
2005-05-24 10:03:00,1.83171,1.83171,1.83134,1.83134,33000000.0
2005-05-24 10:04:00,1.83118,1.83121,1.83111,1.83113,78900000.0
2005-05-24 10:05:00,1.83105,1.83105,1.83096,1.83105,44700000.0
2005-05-24 10:06:00,1.83108,1.83114,1.83092,1.83092,66099999.0
2005-05-24 10:07:00,1.83093,1.83093,1.8307,1.83075,37400000.0
2005-05-24 10:08:00,1.8306,1.8306,1.83002,1.83002,49300000.0
2005-05-24 10:09:00,1.8299,1.8299,1.8298,1.8298,66700000.0
2005-05-24 10:10:00,1.8298,1.8299,1.8295,1.82954,96800001.0
2005-05-24 10:11:00,1.82935,1.82961,1.82935,1.82961,96900000.0
2005-05-24 10:12:00,1.82963,1.82963,1.82954,1.82963,74500001.0
2005-05-24 10:13:00,1.82957,1.82971,1.82948,1.82971,86000002.0
2005-05-24 10:14:00,1.82968,1.82983,1.82968,1.82983,46000000.0
2005-05-24 10:15:00,1.82981,1.82981,1.82964,1.82977,105199998.0
2005-05-24 10:16:00,1.82977,1.82977,1.82957,1.82957,51900000.0
2005-05-24 10:17:00,1.82958,1.82978,1.82955,1.82958,100099999.0
2005-05-24 10:18:00,1.82957,1.82958,1.82935,1.8294,62200000.0
2005-05-24 10:19:00,1.82938,1.82942,1.82935,1.82938,26700000.0
2005-05-24 10:20:00,1.82934,1.82949,1.82934,1.82947,54649999.0
2005-05-24 10:21:00,1.82951,1.82963,1.8295,1.82963,102500000.0
2005-05-24 10:22:00,1.82962,1.82992,1.82956,1.82987,133400000.0
2005-05-24 10:23:00,1.82989,1.82997,1.82979,1.82981,90599999.0
2005-05-24 10:24:00,1.82988,1.83013,1.82987,1.83007,111699999.0
2005-05-24 10:25:00,1.82999,1.8302,1.82996,1.8302,69599999.0
2005-05-24 10:26:00,1.83032,1.83041,1.83032,1.83037,103599997.0
2005-05-24 10:27:00,1.83042,1.83042,1.83013,1.83013,23000000.0
2005-05-24 10:28:00,1.83018,1.83031,1.83013,1.83031,29600000.0
2005-05-24 10:29:00,1.83025,1.83061,1.83021,1.83061,53000001.0
2005-05-24 10:30:00,1.83051,1.83051,1.83039,1.83044,92899999.0
2005-05-24 10:31:00,1.83044,1.83058,1.83044,1.83054,28399999.0
2005-05-24 10:32:00,1.83048,1.83048,1.83033,1.83033,53800000.0
2005-05-24 10:33:00,1.83018,1.83033,1.83009,1.83028,81200000.0
2005-05-24 10:34:00,1.8302,1.83023,1.83014,1.83023,27000000.0
2005-05-24 10:35:00,1.83021,1.8303,1.8302,1.8302,49600000.0
2005-05-24 10:36:00,1.83023,1.83023,1.83013,1.83018,38100000.0
2005-05-24 10:37:00,1.83008,1.83013,1.82992,1.83013,81100001.0
2005-05-24 10:38:00,1.83011,1.83011,1.82983,1.82983,103000002.0
2005-05-24 10:39:00,1.82976,1.82978,1.8296,1.8296,49800000.0
2005-05-24 10:40:00,1.82968,1.82968,1.82954,1.82958,74500000.0
2005-05-24 10:41:00,1.82947,1.82958,1.82945,1.82953,37500000.0
2005-05-24 10:42:00,1.8295,1.82962,1.8295,1.82962,54499999.0
2005-05-24 10:43:00,1.82968,1.82983,1.82968,1.82983,64500000.0
2005-05-24 10:44:00,1.82989,1.83007,1.82989,1.83007,67700001.0
2005-05-24 10:45:00,1.83007,1.83008,1.82997,1.82999,24400000.0
2005-05-24 10:46:00,1.82986,1.82999,1.82986,1.82997,27600000.0
2005-05-24 10:47:00,1.82998,1.83011,1.82995,1.83011,72700001.0
2005-05-24 10:48:00,1.83018,1.83032,1.83011,1.83025,66799999.0
2005-05-24 10:49:00,1.83025,1.83029,1.83016,1.83029,72200000.0
2005-05-24 10:50:00,1.83026,1.83042,1.8302,1.83042,21500000.0
2005-05-24 10:51:00,1.83065,1.83065,1.83046,1.83051,56500001.0
2005-05-24 10:52:00,1.83058,1.83058,1.83045,1.8305,44300000.0
2005-05-24 10:53:00,1.83055,1.8307,1.83055,1.8307,29000000.0
2005-05-24 10:54:00,1.83072,1.8309,1.8307,1.83085,54949999.0
2005-05-24 10:55:00,1.83077,1.83077,1.83062,1.83068,74600000.0
2005-05-24 10:56:00,1.83072,1.8308,1.83068,1.83079,61100000.0
2005-05-24 10:57:00,1.83073,1.83073,1.83062,1.83073,78199999.0
2005-05-24 10:58:00,1.83062,1.83067,1.8303,1.83066,105500000.0
2005-05-24 10:59:00,1.83065,1.83077,1.8306,1.83074,52800000.0
2005-05-24 11:00:00,1.83048,1.83079,1.83022,1.83037,82800000.0
2005-05-24 11:01:00,1.83025,1.83044,1.83025,1.83033,98200000.0
2005-05-24 11:02:00,1.83038,1.83038,1.83027,1.83027,36970000.0
2005-05-24 11:03:00,1.8303,1.83032,1.83016,1.83032,68799998.0
2005-05-24 11:04:00,1.83023,1.83023,1.83006,1.83006,41000000.0
2005-05-24 11:05:00,1.83011,1.83031,1.83011,1.83026,108899999.0
2005-05-24 11:06:00,1.83053,1.83083,1.8305,1.8305,64199998.0
2005-05-24 11:07:00,1.83035,1.83055,1.8303,1.83039,55000000.0
2005-05-24 11:08:00,1.83035,1.83035,1.83021,1.83021,67900000.0
2005-05-24 11:09:00,1.83003,1.83007,1.8296,1.8296,53900000.0
2005-05-24 11:10:00,1.82952,1.82954,1.82931,1.82936,70000001.0
2005-05-24 11:11:00,1.82923,1.82923,1.8289,1.8289,66999999.0
2005-05-24 11:12:00,1.82893,1.82902,1.8288,1.8288,47199999.0
2005-05-24 11:13:00,1.82884,1.82927,1.82884,1.82927,42599999.0
2005-05-24 11:14:00,1.8295,1.82958,1.8293,1.82944,74450000.0
2005-05-24 11:15:00,1.8295,1.8295,1.82935,1.82939,18800000.0
2005-05-24 11:16:00,1.8294,1.82989,1.8294,1.82989,53100000.0
2005-05-24 11:17:00,1.83013,1.83026,1.83004,1.83026,36400000.0
2005-05-24 11:18:00,1.83045,1.83078,1.83045,1.83078,127700002.0
2005-05-24 11:19:00,1.83066,1.83069,1.83052,1.83066,48300001.0
2005-05-24 11:20:00,1.83084,1.83091,1.83084,1.83091,23399999.0
2005-05-24 11:21:00,1.8309,1.8309,1.83074,1.83083,96600002.0
2005-05-24 11:22:00,1.83076,1.83079,1.83062,1.83063,59400001.0
2005-05-24 11:23:00,1.83058,1.83058,1.83044,1.83044,34500000.0
2005-05-24 11:24:00,1.83047,1.83068,1.83044,1.83068,36200000.0
2005-05-24 11:25:00,1.8306,1.83068,1.83043,1.83049,51000000.0
2005-05-24 11:26:00,1.8305,1.8305,1.83039,1.83044,87499998.0
2005-05-24 11:27:00,1.83039,1.83057,1.83033,1.83033,72100000.0
2005-05-24 11:28:00,1.83033,1.83033,1.83013,1.83013,67300000.0
2005-05-24 11:29:00,1.83009,1.83017,1.83003,1.83015,111799999.0
2005-05-24 11:30:00,1.8301,1.83026,1.82994,1.83026,133199997.0
2005-05-24 11:31:00,1.83027,1.83029,1.83004,1.83012,99000000.0
2005-05-24 11:32:00,1.83009,1.8302,1.83009,1.8302,59100001.0
2005-05-24 11:33:00,1.83015,1.83026,1.83015,1.83026,95999998.0
2005-05-24 11:34:00,1.8303,1.83037,1.83018,1.83035,59299999.0
2005-05-24 11:35:00,1.83045,1.8308,1.83045,1.8308,82799999.0
2005-05-24 11:36:00,1.83083,1.83109,1.83083,1.831,74300000.0
2005-05-24 11:37:00,1.83093,1.83097,1.83085,1.83091,110399999.0
2005-05-24 11:38:00,1.8309,1.8309,1.83078,1.83087,50400001.0
2005-05-24 11:39:00,1.83088,1.8309,1.83087,1.83088,72299998.0
2005-05-24 11:40:00,1.83083,1.83094,1.83081,1.83091,56700000.0
2005-05-24 11:41:00,1.83073,1.83076,1.83067,1.83075,64700001.0
2005-05-24 11:42:00,1.83063,1.83063,1.83039,1.8304,78700001.0
2005-05-24 11:43:00,1.83044,1.83054,1.83029,1.83029,73400001.0
2005-05-24 11:44:00,1.83034,1.83049,1.83034,1.83045,83400002.0
2005-05-24 11:45:00,1.83057,1.83084,1.83057,1.83072,55000001.0
2005-05-24 11:46:00,1.83077,1.83077,1.83034,1.83034,47700000.0
2005-05-24 11:47:00,1.83047,1.83047,1.83021,1.83023,75799999.0
2005-05-24 11:48:00,1.83029,1.83061,1.83029,1.83055,96100001.0
2005-05-24 11:49:00,1.83045,1.83058,1.83045,1.83055,61700001.0
2005-05-24 11:50:00,1.8305,1.83055,1.83047,1.83055,48200000.0
2005-05-24 11:51:00,1.83053,1.83053,1.83038,1.83041,36500001.0
2005-05-24 11:52:00,1.83037,1.83039,1.83026,1.83028,84000000.0
2005-05-24 11:53:00,1.83022,1.8303,1.83022,1.83028,66800000.0
2005-05-24 11:54:00,1.83022,1.83031,1.83021,1.83025,100800000.0
2005-05-24 11:55:00,1.83028,1.8303,1.83025,1.8303,16400000.0
2005-05-24 11:56:00,1.83028,1.83033,1.83019,1.83033,42200000.0
2005-05-24 11:57:00,1.83028,1.8305,1.83019,1.83044,83700000.0
2005-05-24 11:58:00,1.83037,1.83045,1.83035,1.83035,41300000.0
2005-05-24 11:59:00,1.83045,1.83053,1.83037,1.83053,71899999.0
2005-05-24 12:00:00,1.83053,1.83053,1.83038,1.83041,152699997.0
2005-05-24 12:01:00,1.83047,1.83058,1.83047,1.83053,101400001.0
2005-05-24 12:02:00,1.83052,1.83058,1.83045,1.83045,30200000.0
2005-05-24 12:03:00,1.83045,1.83045,1.8304,1.8304,46700000.0
2005-05-24 12:04:00,1.83038,1.83045,1.83035,1.83035,99999997.0
2005-05-24 12:05:00,1.8305,1.83061,1.8305,1.83057,30700000.0
2005-05-24 12:06:00,1.83052,1.8306,1.83037,1.83037,45300000.0
2005-05-24 12:07:00,1.83037,1.83042,1.83033,1.83037,52799999.0
2005-05-24 12:08:00,1.83026,1.83033,1.83019,1.83033,45500001.0
2005-05-24 12:09:00,1.83042,1.83051,1.83029,1.83047,49600000.0
2005-05-24 12:10:00,1.83053,1.83053,1.83044,1.83047,43300000.0
2005-05-24 12:11:00,1.83041,1.83057,1.83041,1.83055,82900000.0
2005-05-24 12:12:00,1.83053,1.83079,1.83047,1.83079,39300000.0
2005-05-24 12:13:00,1.83106,1.83146,1.83106,1.83145,35000000.0
2005-05-24 12:14:00,1.83145,1.83151,1.83137,1.83137,13000000.0
2005-05-24 12:15:00,1.83154,1.83161,1.83154,1.83161,37000001.0
2005-05-24 12:16:00,1.832,1.83217,1.83186,1.83211,69800000.0
2005-05-24 12:17:00,1.8321,1.83222,1.83196,1.83222,53400002.0
2005-05-24 12:18:00,1.83228,1.83255,1.83227,1.83233,95800000.0
2005-05-24 12:19:00,1.83227,1.83227,1.83202,1.83205,37400000.0
2005-05-24 12:20:00,1.83215,1.83215,1.83205,1.83215,117100001.0
2005-05-24 12:21:00,1.83204,1.83204,1.83175,1.83175,31100000.0
2005-05-24 12:22:00,1.83166,1.83189,1.83166,1.83189,35300000.0
2005-05-24 12:23:00,1.83199,1.83224,1.83199,1.83224,50500000.0
2005-05-24 12:24:00,1.83232,1.83238,1.83228,1.83228,156900005.0
2005-05-24 12:25:00,1.83258,1.83333,1.83258,1.83329,45199999.0
2005-05-24 12:26:00,1.8333,1.83335,1.83312,1.83324,44300000.0
2005-05-24 12:27:00,1.83333,1.83354,1.83333,1.83335,64800000.0
2005-05-24 12:28:00,1.83321,1.83321,1.83284,1.83284,81600000.0
2005-05-24 12:29:00,1.83285,1.83285,1.83249,1.83251,62000001.0
2005-05-24 12:30:00,1.83235,1.83237,1.83205,1.8321,126399996.0
2005-05-24 12:31:00,1.83214,1.83219,1.83196,1.83205,90200001.0
2005-05-24 12:32:00,1.83202,1.83202,1.83186,1.8319,62700000.0
2005-05-24 12:33:00,1.83185,1.83185,1.8316,1.83171,17700000.0
2005-05-24 12:34:00,1.83167,1.83189,1.83167,1.83177,75100001.0
2005-05-24 12:35:00,1.83184,1.83212,1.83184,1.83212,68800000.0
2005-05-24 12:36:00,1.83211,1.83211,1.83194,1.83205,46300000.0
2005-05-24 12:37:00,1.83203,1.83212,1.83201,1.83208,46700000.0
2005-05-24 12:38:00,1.83198,1.83203,1.83191,1.83203,26200000.0
2005-05-24 12:39:00,1.83197,1.83205,1.83197,1.83198,4600000.0
2005-05-24 12:40:00,1.83199,1.83202,1.83189,1.83201,87400001.0
2005-05-24 12:41:00,1.83193,1.83205,1.83193,1.83205,47100000.0
2005-05-24 12:42:00,1.83192,1.83192,1.83174,1.83174,54700000.0
2005-05-24 12:43:00,1.83167,1.8318,1.83163,1.83177,147999999.0
2005-05-24 12:44:00,1.83173,1.83181,1.83169,1.8317,51599999.0
2005-05-24 12:45:00,1.83177,1.83192,1.83175,1.83188,91500000.0
2005-05-24 12:46:00,1.83187,1.83193,1.83182,1.83193,29500000.0
2005-05-24 12:47:00,1.83197,1.83211,1.83192,1.83208,80600000.0
2005-05-24 12:48:00,1.83198,1.83208,1.83198,1.83208,46899999.0
2005-05-24 12:49:00,1.83198,1.83208,1.83193,1.83208,53600000.0
2005-05-24 12:50:00,1.8321,1.83221,1.8321,1.83217,52099999.0
2005-05-24 12:51:00,1.83212,1.83239,1.83205,1.83239,52800001.0
2005-05-24 12:52:00,1.83238,1.83246,1.83232,1.83232,99099999.0
2005-05-24 12:53:00,1.83236,1.83236,1.83221,1.83228,38500000.0
2005-05-24 12:54:00,1.83233,1.83255,1.83233,1.83255,60800001.0
2005-05-24 12:55:00,1.83254,1.8327,1.83249,1.83257,60400000.0
2005-05-24 12:56:00,1.8326,1.83277,1.8326,1.83272,67800000.0
2005-05-24 12:57:00,1.83272,1.83295,1.83272,1.83287,47100000.0
2005-05-24 12:58:00,1.83305,1.83305,1.83291,1.833,57599999.0
2005-05-24 12:59:00,1.8328,1.83315,1.8328,1.83315,25999999.0
2005-05-24 13:00:00,1.83345,1.83349,1.8332,1.8332,79000000.0
2005-05-24 13:01:00,1.83298,1.83298,1.83288,1.83295,56000000.0
2005-05-24 13:02:00,1.83272,1.83291,1.83272,1.83278,76500000.0
2005-05-24 13:03:00,1.83286,1.83309,1.83286,1.83309,99800000.0
2005-05-24 13:04:00,1.83308,1.83311,1.83303,1.8331,48900000.0
2005-05-24 13:05:00,1.83305,1.83315,1.83301,1.83307,55800000.0
2005-05-24 13:06:00,1.83313,1.83313,1.83296,1.83303,47700000.0
2005-05-24 13:07:00,1.83327,1.83333,1.83321,1.83321,115700002.0
2005-05-24 13:08:00,1.83328,1.8334,1.83328,1.8334,28700000.0
2005-05-24 13:09:00,1.83322,1.83351,1.83322,1.83351,42700000.0
2005-05-24 13:10:00,1.83346,1.83346,1.83332,1.83332,54300001.0
2005-05-24 13:11:00,1.8333,1.83335,1.83325,1.83327,73799998.0
2005-05-24 13:12:00,1.83327,1.83331,1.83317,1.83317,44600000.0
2005-05-24 13:13:00,1.83303,1.83346,1.83303,1.83333,106400000.0
2005-05-24 13:14:00,1.83342,1.83356,1.83342,1.83346,70200000.0
2005-05-24 13:15:00,1.83347,1.83347,1.83301,1.83301,55500001.0
2005-05-24 13:16:00,1.83275,1.83275,1.83217,1.8322,81500001.0
2005-05-24 13:17:00,1.8323,1.83261,1.8323,1.83254,78300001.0
2005-05-24 13:18:00,1.8325,1.8325,1.83177,1.83177,82400000.0
2005-05-24 13:19:00,1.83177,1.83177,1.83167,1.83177,73899999.0
2005-05-24 13:20:00,1.83174,1.83192,1.83162,1.83174,77500000.0
2005-05-24 13:21:00,1.83163,1.83163,1.83156,1.83163,76900000.0
2005-05-24 13:22:00,1.83179,1.83182,1.83177,1.83181,54200000.0
2005-05-24 13:23:00,1.8319,1.83194,1.83174,1.83174,90500001.0
2005-05-24 13:24:00,1.83172,1.83233,1.83172,1.83231,63600000.0
2005-05-24 13:25:00,1.83211,1.83211,1.83204,1.83207,42600000.0
2005-05-24 13:26:00,1.83205,1.8321,1.83179,1.83182,92199999.0
2005-05-24 13:27:00,1.83174,1.83201,1.83174,1.83195,110499999.0
2005-05-24 13:28:00,1.83188,1.83191,1.83181,1.83181,72300001.0
2005-05-24 13:29:00,1.8318,1.83183,1.8317,1.83172,130900000.0
2005-05-24 13:30:00,1.83184,1.83263,1.83184,1.83263,106100001.0
2005-05-24 13:31:00,1.8328,1.83296,1.83277,1.83296,74700001.0
2005-05-24 13:32:00,1.83307,1.8333,1.83307,1.8333,37900001.0
2005-05-24 13:33:00,1.8333,1.83406,1.83319,1.83406,65099999.0
2005-05-24 13:34:00,1.83408,1.83417,1.83337,1.83337,88700000.0
2005-05-24 13:35:00,1.83342,1.83348,1.83342,1.83348,14000000.0
2005-05-24 13:36:00,1.83375,1.83384,1.8336,1.8336,77800000.0
2005-05-24 13:37:00,1.83379,1.83379,1.83319,1.83319,56100000.0
2005-05-24 13:38:00,1.83318,1.83321,1.8331,1.8331,108900000.0
2005-05-24 13:39:00,1.83315,1.83326,1.83315,1.83326,54500000.0
2005-05-24 13:40:00,1.83331,1.83331,1.83305,1.83325,103999999.0
2005-05-24 13:41:00,1.83333,1.83361,1.83333,1.83339,32200000.0
2005-05-24 13:42:00,1.83343,1.83366,1.83343,1.83357,52300000.0
2005-05-24 13:43:00,1.8336,1.83365,1.8335,1.83357,118000002.0
2005-05-24 13:44:00,1.83355,1.83377,1.83345,1.83376,104599999.0
2005-05-24 13:45:00,1.83385,1.83396,1.83378,1.83378,20500000.0
2005-05-24 13:46:00,1.83372,1.83376,1.83372,1.83372,23800000.0
2005-05-24 13:47:00,1.83381,1.8339,1.83367,1.83367,70000001.0
2005-05-24 13:48:00,1.83359,1.83389,1.83359,1.83389,95599999.0
2005-05-24 13:49:00,1.83391,1.83399,1.83371,1.83399,102100000.0
2005-05-24 13:50:00,1.83401,1.83401,1.83375,1.83375,27600000.0
2005-05-24 13:51:00,1.83382,1.83413,1.83382,1.83409,32700000.0
2005-05-24 13:52:00,1.83418,1.83431,1.83418,1.83421,42700000.0
2005-05-24 13:53:00,1.83435,1.83493,1.83435,1.83485,52700001.0
2005-05-24 13:54:00,1.8349,1.8349,1.83467,1.83474,42000001.0
2005-05-24 13:55:00,1.83463,1.83463,1.83449,1.83458,115900003.0
2005-05-24 13:56:00,1.83472,1.83485,1.83462,1.83481,58400000.0
2005-05-24 13:57:00,1.83469,1.83483,1.83464,1.83464,47900000.0
2005-05-24 13:58:00,1.83441,1.83441,1.83431,1.83439,53700000.0
2005-05-24 13:59:00,1.83449,1.83449,1.8343,1.8343,103000001.0
2005-05-24 14:00:00,1.83433,1.8348,1.83431,1.8348,84200000.0
2005-05-24 14:01:00,1.83513,1.83559,1.83507,1.83553,103300000.0
2005-05-24 14:02:00,1.83533,1.83534,1.83521,1.83534,52800001.0
2005-05-24 14:03:00,1.83537,1.83545,1.83516,1.83516,20800000.0
2005-05-24 14:04:00,1.83515,1.83527,1.83515,1.83518,46099999.0
2005-05-24 14:05:00,1.83508,1.8352,1.83506,1.8352,59700001.0
2005-05-24 14:06:00,1.83522,1.83525,1.83516,1.83516,20900000.0
2005-05-24 14:07:00,1.83514,1.83524,1.83506,1.83517,30500000.0
2005-05-24 14:08:00,1.83518,1.83518,1.83501,1.83501,22500000.0
2005-05-24 14:09:00,1.83493,1.83493,1.8348,1.83482,93900001.0
2005-05-24 14:10:00,1.83479,1.83481,1.83459,1.83481,49400000.0
2005-05-24 14:11:00,1.83477,1.835,1.83477,1.83496,40600000.0
2005-05-24 14:12:00,1.83497,1.83504,1.83467,1.83467,47400000.0
2005-05-24 14:13:00,1.83456,1.83456,1.83421,1.83438,65199999.0
2005-05-24 14:14:00,1.83437,1.83472,1.83437,1.83441,75000000.0
2005-05-24 14:15:00,1.83428,1.83436,1.83419,1.83435,34500000.0
2005-05-24 14:16:00,1.83437,1.83437,1.83424,1.83424,30500000.0
2005-05-24 14:17:00,1.83423,1.83433,1.83417,1.83429,36500000.0
2005-05-24 14:18:00,1.83425,1.83425,1.8338,1.8338,121000000.0
2005-05-24 14:19:00,1.83397,1.8341,1.83384,1.83384,53700000.0
2005-05-24 14:20:00,1.83363,1.83388,1.83363,1.83388,55700000.0
2005-05-24 14:21:00,1.83386,1.83398,1.83379,1.8338,38899999.0
2005-05-24 14:22:00,1.83385,1.83389,1.83351,1.83351,107899999.0
2005-05-24 14:23:00,1.83348,1.83365,1.83347,1.83365,94299997.0
2005-05-24 14:24:00,1.83358,1.83362,1.83342,1.83345,31700000.0
2005-05-24 14:25:00,1.83347,1.83351,1.83329,1.83329,64999999.0
2005-05-24 14:26:00,1.8335,1.83352,1.8333,1.83346,75900000.0
2005-05-24 14:27:00,1.83351,1.83363,1.83351,1.83363,43599999.0
2005-05-24 14:28:00,1.83353,1.8337,1.83353,1.83365,39500000.0
2005-05-24 14:29:00,1.83386,1.83398,1.83386,1.8339,50700000.0
2005-05-24 14:30:00,1.834,1.83407,1.83385,1.83393,71800000.0
2005-05-24 14:31:00,1.83403,1.83421,1.83402,1.83413,52800000.0
2005-05-24 14:32:00,1.83439,1.83456,1.83439,1.83443,75500000.0
2005-05-24 14:33:00,1.83445,1.8345,1.83425,1.83438,93400001.0
2005-05-24 14:34:00,1.83439,1.83457,1.83439,1.83455,75400000.0
2005-05-24 14:35:00,1.83456,1.83456,1.83423,1.83423,53000000.0
2005-05-24 14:36:00,1.83418,1.83435,1.83416,1.83418,104199998.0
2005-05-24 14:37:00,1.83426,1.83429,1.83417,1.83422,129400002.0
2005-05-24 14:38:00,1.83411,1.83417,1.83408,1.83415,17600000.0
2005-05-24 14:39:00,1.83421,1.83421,1.83394,1.83394,56400000.0
2005-05-24 14:40:00,1.83382,1.83382,1.83366,1.8337,47300000.0
2005-05-24 14:41:00,1.83372,1.83376,1.83357,1.83357,54199999.0
2005-05-24 14:42:00,1.83355,1.83355,1.8334,1.8334,49900000.0
2005-05-24 14:43:00,1.8335,1.83357,1.8335,1.83357,35900001.0
2005-05-24 14:44:00,1.8337,1.83375,1.83352,1.83364,46900001.0
2005-05-24 14:45:00,1.83356,1.83356,1.83348,1.83348,45300000.0
2005-05-24 14:46:00,1.83348,1.8336,1.83346,1.8336,27100000.0
2005-05-24 14:47:00,1.83359,1.83365,1.83347,1.83347,73699997.0
2005-05-24 14:48:00,1.83357,1.83375,1.83357,1.83358,64100000.0
2005-05-24 14:49:00,1.83369,1.83385,1.83361,1.83361,73100001.0
2005-05-24 14:50:00,1.83369,1.83379,1.83365,1.8337,101199998.0
2005-05-24 14:51:00,1.83384,1.83391,1.83375,1.8338,58100000.0
2005-05-24 14:52:00,1.83375,1.83385,1.83369,1.83369,59100000.0
2005-05-24 14:53:00,1.83368,1.83368,1.83333,1.8334,107000000.0
2005-05-24 14:54:00,1.8334,1.8334,1.83323,1.83323,56600000.0
2005-05-24 14:55:00,1.83318,1.8332,1.83312,1.83312,64999999.0
2005-05-24 14:56:00,1.8333,1.83356,1.8333,1.83355,26100000.0
2005-05-24 14:57:00,1.83351,1.83351,1.83324,1.83324,69900001.0
2005-05-24 14:58:00,1.83332,1.83339,1.83322,1.83322,58800000.0
2005-05-24 14:59:00,1.83303,1.83316,1.833,1.83305,50499999.0
2005-05-24 15:00:00,1.83295,1.83295,1.83282,1.83295,113100000.0
2005-05-24 15:01:00,1.83273,1.83287,1.83272,1.83285,74300000.0
2005-05-24 15:02:00,1.83289,1.83299,1.83287,1.83287,50400000.0
2005-05-24 15:03:00,1.83294,1.83321,1.83294,1.83321,53499999.0
2005-05-24 15:04:00,1.83313,1.83317,1.83313,1.83317,18500000.0
2005-05-24 15:05:00,1.83316,1.83326,1.83315,1.83321,84500001.0
2005-05-24 15:06:00,1.8332,1.83332,1.8332,1.83332,45900000.0
2005-05-24 15:07:00,1.83328,1.83328,1.83304,1.83315,19000000.0
2005-05-24 15:08:00,1.83305,1.83305,1.83285,1.83303,29800000.0
2005-05-24 15:09:00,1.83298,1.83298,1.83245,1.8325,80500001.0
2005-05-24 15:10:00,1.83238,1.83238,1.83188,1.83198,81699999.0
2005-05-24 15:11:00,1.83189,1.83203,1.83185,1.83194,97000000.0
2005-05-24 15:12:00,1.83188,1.83201,1.8318,1.83198,39400000.0
2005-05-24 15:13:00,1.8321,1.8323,1.8321,1.83226,72700000.0
2005-05-24 15:14:00,1.8322,1.8322,1.83206,1.83219,46400000.0
2005-05-24 15:15:00,1.83221,1.83232,1.83221,1.83232,77400000.0
2005-05-24 15:16:00,1.83228,1.83232,1.83223,1.83223,54000000.0
2005-05-24 15:17:00,1.83207,1.83207,1.83179,1.83183,108400000.0
2005-05-24 15:18:00,1.83194,1.83226,1.83194,1.83226,66500001.0
2005-05-24 15:19:00,1.83232,1.83241,1.83224,1.83226,105699999.0
2005-05-24 15:20:00,1.83227,1.83229,1.83214,1.83216,45900000.0
2005-05-24 15:21:00,1.83218,1.83219,1.8321,1.83218,47599999.0
2005-05-24 15:22:00,1.83227,1.8323,1.83221,1.83227,31900000.0
2005-05-24 15:23:00,1.83223,1.83227,1.83213,1.8322,66700000.0
2005-05-24 15:24:00,1.83238,1.83251,1.83231,1.8325,66200000.0
2005-05-24 15:25:00,1.83252,1.83252,1.83235,1.83248,73200001.0
2005-05-24 15:26:00,1.83252,1.83266,1.83252,1.83258,39699999.0
2005-05-24 15:27:00,1.83257,1.83257,1.83237,1.8324,84500000.0
2005-05-24 15:28:00,1.83237,1.83237,1.83205,1.83205,30400000.0
2005-05-24 15:29:00,1.832,1.832,1.83181,1.83188,96400001.0
2005-05-24 15:30:00,1.83185,1.83193,1.83173,1.83173,65700000.0
2005-05-24 15:31:00,1.83168,1.83169,1.83152,1.8316,26500001.0
2005-05-24 15:32:00,1.83144,1.83153,1.83138,1.83138,84899999.0
2005-05-24 15:33:00,1.83145,1.83146,1.83129,1.83146,66400000.0
2005-05-24 15:34:00,1.83152,1.83161,1.8315,1.83159,52299999.0
2005-05-24 15:35:00,1.83175,1.83186,1.83175,1.83185,47200000.0
2005-05-24 15:36:00,1.8318,1.83202,1.8318,1.83202,51200000.0
2005-05-24 15:37:00,1.8321,1.83214,1.83207,1.8321,61800000.0
2005-05-24 15:38:00,1.83205,1.8322,1.83202,1.8322,91200000.0
2005-05-24 15:39:00,1.83217,1.83219,1.83207,1.83217,38100000.0
2005-05-24 15:40:00,1.83218,1.83218,1.83204,1.83209,83300000.0
2005-05-24 15:41:00,1.83204,1.8322,1.83204,1.83212,72699998.0
2005-05-24 15:42:00,1.83212,1.8322,1.83209,1.83218,81400000.0
2005-05-24 15:43:00,1.83215,1.83215,1.83204,1.83212,36000000.0
2005-05-24 15:44:00,1.83207,1.83207,1.83193,1.83193,49399998.0
2005-05-24 15:45:00,1.83192,1.83201,1.83184,1.83201,58400000.0
2005-05-24 15:46:00,1.8319,1.83199,1.8319,1.8319,66700000.0
2005-05-24 15:47:00,1.83188,1.83203,1.83185,1.83185,78900000.0
2005-05-24 15:48:00,1.83194,1.83194,1.83177,1.83188,84900000.0
2005-05-24 15:49:00,1.83192,1.83219,1.83192,1.83207,67199999.0
2005-05-24 15:50:00,1.83204,1.83219,1.83204,1.83209,66199998.0
2005-05-24 15:51:00,1.83212,1.83212,1.832,1.83212,80699999.0
2005-05-24 15:52:00,1.83206,1.83206,1.83173,1.83173,115700000.0
2005-05-24 15:53:00,1.83172,1.83172,1.83157,1.83167,37000000.0
2005-05-24 15:54:00,1.83168,1.83183,1.83168,1.83175,86999999.0
2005-05-24 15:55:00,1.83168,1.83168,1.8315,1.83168,46700000.0
2005-05-24 15:56:00,1.8318,1.83184,1.83169,1.83174,57600001.0
2005-05-24 15:57:00,1.8318,1.83182,1.83144,1.83145,100999998.0
2005-05-24 15:58:00,1.8316,1.83164,1.83143,1.83153,62500000.0
2005-05-24 15:59:00,1.8315,1.83158,1.83143,1.83149,88900001.0
2005-05-24 16:00:00,1.83144,1.83144,1.83115,1.83117,80399999.0
2005-05-24 16:01:00,1.8313,1.83136,1.83118,1.83134,54000000.0
2005-05-24 16:02:00,1.8314,1.83145,1.8314,1.83145,32400000.0
2005-05-24 16:03:00,1.83147,1.83147,1.83132,1.83134,58599999.0
2005-05-24 16:04:00,1.8314,1.83144,1.83134,1.83136,116500001.0
2005-05-24 16:05:00,1.83139,1.83139,1.83136,1.83136,8900000.0
2005-05-24 16:06:00,1.83143,1.83146,1.83133,1.83145,56900000.0
2005-05-24 16:07:00,1.83149,1.83156,1.83149,1.83156,32700000.0
2005-05-24 16:08:00,1.83165,1.83173,1.83165,1.83173,9300000.0
2005-05-24 16:09:00,1.83182,1.83189,1.83182,1.83185,36000001.0
2005-05-24 16:10:00,1.83182,1.83194,1.83181,1.8319,76800000.0
2005-05-24 16:11:00,1.83195,1.83209,1.83195,1.83202,51799999.0
2005-05-24 16:12:00,1.83192,1.83198,1.83173,1.83173,71100001.0
2005-05-24 16:13:00,1.83169,1.83175,1.8316,1.83175,46900000.0
2005-05-24 16:14:00,1.83163,1.83163,1.83152,1.83155,59600001.0
2005-05-24 16:15:00,1.83162,1.83176,1.83162,1.8317,50700000.0
2005-05-24 16:16:00,1.83159,1.83181,1.83159,1.83167,108800000.0
2005-05-24 16:17:00,1.83173,1.83173,1.83159,1.8317,60500001.0
2005-05-24 16:18:00,1.83169,1.83181,1.83155,1.83155,86500002.0
2005-05-24 16:19:00,1.83145,1.83154,1.83144,1.83148,59299999.0
2005-05-24 16:20:00,1.83143,1.83146,1.83137,1.83146,46600000.0
2005-05-24 16:21:00,1.83152,1.83152,1.83133,1.83141,65100000.0
2005-05-24 16:22:00,1.83142,1.83151,1.83142,1.83151,111300001.0
2005-05-24 16:23:00,1.83143,1.83157,1.83143,1.83157,98800000.0
2005-05-24 16:24:00,1.83155,1.83155,1.83142,1.83147,18100000.0
2005-05-24 16:25:00,1.83145,1.83146,1.83142,1.83142,21800000.0
2005-05-24 16:26:00,1.83128,1.83128,1.83103,1.83103,23200000.0
2005-05-24 16:27:00,1.83088,1.83102,1.83086,1.83096,27600000.0
2005-05-24 16:28:00,1.83082,1.83082,1.83053,1.83053,60300000.0
2005-05-24 16:29:00,1.83058,1.83058,1.83052,1.83052,4800000.0
2005-05-24 16:30:00,1.83039,1.83054,1.83039,1.8305,45199999.0
2005-05-24 16:31:00,1.83053,1.83063,1.8305,1.83053,95400000.0
2005-05-24 16:32:00,1.83059,1.83077,1.83059,1.83074,52500002.0
2005-05-24 16:33:00,1.83069,1.83096,1.83069,1.83093,90900000.0
2005-05-24 16:34:00,1.83101,1.83104,1.83089,1.83102,75099999.0
2005-05-24 16:35:00,1.83107,1.83107,1.83078,1.83078,47200001.0
2005-05-24 16:36:00,1.83072,1.83076,1.83059,1.83059,43900000.0
2005-05-24 16:37:00,1.8306,1.83071,1.83018,1.83018,63400000.0
2005-05-24 16:38:00,1.82989,1.8299,1.82978,1.82986,41600000.0
2005-05-24 16:39:00,1.82973,1.82987,1.82965,1.82965,76999999.0
2005-05-24 16:40:00,1.82968,1.82978,1.8292,1.8292,64400000.0
2005-05-24 16:41:00,1.82894,1.82926,1.82894,1.82898,95800000.0
2005-05-24 16:42:00,1.82907,1.82926,1.82907,1.82926,28600000.0
2005-05-24 16:43:00,1.82914,1.82927,1.82914,1.82925,80299999.0
2005-05-24 16:44:00,1.82921,1.82927,1.82905,1.82905,49999999.0
2005-05-24 16:45:00,1.82909,1.82917,1.82906,1.8291,94400000.0
2005-05-24 16:46:00,1.82907,1.8292,1.82906,1.8291,95799999.0
2005-05-24 16:47:00,1.82919,1.82932,1.82899,1.8291,62699999.0
2005-05-24 16:48:00,1.82913,1.82914,1.82901,1.82914,56499999.0
2005-05-24 16:49:00,1.82916,1.82916,1.82909,1.82909,17099999.0
2005-05-24 16:50:00,1.82891,1.82891,1.82859,1.82868,67800001.0
2005-05-24 16:51:00,1.82871,1.82878,1.82863,1.82863,117300000.0
2005-05-24 16:52:00,1.82858,1.82868,1.82858,1.82868,66800000.0
2005-05-24 16:53:00,1.82874,1.82892,1.82874,1.82879,108399999.0
2005-05-24 16:54:00,1.82873,1.82889,1.82873,1.82885,28900000.0
2005-05-24 16:55:00,1.82882,1.82892,1.82881,1.8289,32600000.0
2005-05-24 16:56:00,1.82879,1.82879,1.82853,1.82853,41000000.0
2005-05-24 16:57:00,1.82857,1.82868,1.82855,1.82867,95800002.0
2005-05-24 16:58:00,1.8287,1.82876,1.82865,1.82876,42700000.0
2005-05-24 16:59:00,1.82875,1.82875,1.82828,1.82838,54800000.0
2005-05-24 17:00:00,1.82826,1.82849,1.82826,1.82842,79699999.0
2005-05-24 17:01:00,1.82839,1.82857,1.82834,1.82857,122200002.0
2005-05-24 17:02:00,1.82864,1.8287,1.82852,1.82867,61099999.0
2005-05-24 17:03:00,1.82887,1.82908,1.82886,1.82886,70500000.0
2005-05-24 17:04:00,1.82883,1.8289,1.82867,1.82867,63400001.0
2005-05-24 17:05:00,1.82862,1.82862,1.82845,1.82845,44999999.0
2005-05-24 17:06:00,1.82847,1.82847,1.82818,1.82821,65500001.0
2005-05-24 17:07:00,1.82799,1.82799,1.82745,1.82745,54600002.0
2005-05-24 17:08:00,1.82743,1.82778,1.82741,1.82772,69200000.0
2005-05-24 17:09:00,1.8277,1.82797,1.8277,1.8279,46000000.0
2005-05-24 17:10:00,1.82807,1.82814,1.82792,1.82814,57900001.0
2005-05-24 17:11:00,1.8282,1.82831,1.82819,1.82828,126400002.0
2005-05-24 17:12:00,1.82833,1.82833,1.82814,1.82816,64600000.0
2005-05-24 17:13:00,1.82823,1.82845,1.82823,1.82841,76800000.0
2005-05-24 17:14:00,1.82861,1.82882,1.82861,1.82881,74400000.0
2005-05-24 17:15:00,1.82865,1.82866,1.82852,1.8286,70400000.0
2005-05-24 17:16:00,1.82858,1.82867,1.82853,1.82867,74300000.0
2005-05-24 17:17:00,1.82864,1.82864,1.82852,1.82852,22000000.0
2005-05-24 17:18:00,1.82852,1.82854,1.82781,1.82781,40000000.0
2005-05-24 17:19:00,1.8276,1.82769,1.82747,1.82769,21400000.0
2005-05-24 17:20:00,1.82769,1.8278,1.82753,1.82753,99000000.0
2005-05-24 17:21:00,1.82753,1.82763,1.82751,1.82763,41599999.0
2005-05-24 17:22:00,1.82763,1.82785,1.82761,1.82785,56499999.0
2005-05-24 17:23:00,1.82791,1.82796,1.82791,1.82795,69600000.0
2005-05-24 17:24:00,1.82798,1.8281,1.82798,1.82806,34999999.0
2005-05-24 17:25:00,1.828,1.828,1.82783,1.82783,59199999.0
2005-05-24 17:26:00,1.82787,1.82789,1.82771,1.82774,57700000.0
2005-05-24 17:27:00,1.82777,1.82777,1.8276,1.82761,27600000.0
2005-05-24 17:28:00,1.8274,1.82751,1.82738,1.82747,123900001.0
2005-05-24 17:29:00,1.82747,1.82768,1.82747,1.82768,12000000.0
2005-05-24 17:30:00,1.82774,1.82831,1.82774,1.82831,98900000.0
2005-05-24 17:31:00,1.82827,1.8283,1.82819,1.82829,48600001.0
2005-05-24 17:32:00,1.82831,1.82838,1.82828,1.82838,25400000.0
2005-05-24 17:33:00,1.82843,1.82846,1.82827,1.82846,39600000.0
2005-05-24 17:34:00,1.82852,1.82865,1.82852,1.8286,58300000.0
2005-05-24 17:35:00,1.82842,1.82843,1.82826,1.82836,99299999.0
2005-05-24 17:36:00,1.82835,1.82847,1.82835,1.82845,42200000.0
2005-05-24 17:37:00,1.82841,1.82848,1.82829,1.82837,93800000.0
2005-05-24 17:38:00,1.82838,1.82839,1.82832,1.82832,24800000.0
2005-05-24 17:39:00,1.82835,1.82835,1.82827,1.8283,55900002.0
2005-05-24 17:40:00,1.82828,1.82833,1.82785,1.82825,87200001.0
2005-05-24 17:41:00,1.82835,1.82837,1.82832,1.82835,29700000.0
2005-05-24 17:42:00,1.82798,1.82817,1.8279,1.82816,46200000.0
2005-05-24 17:43:00,1.82837,1.82843,1.82832,1.8284,46000000.0
2005-05-24 17:44:00,1.82837,1.82841,1.82831,1.82836,68499999.0
2005-05-24 17:45:00,1.82837,1.82852,1.82834,1.82852,43300001.0
2005-05-24 17:46:00,1.8285,1.82855,1.8285,1.82855,62599999.0
2005-05-24 17:47:00,1.82848,1.82848,1.82839,1.82842,63400002.0
2005-05-24 17:48:00,1.82833,1.82833,1.82816,1.82816,28200000.0
2005-05-24 17:49:00,1.82815,1.82828,1.82815,1.82828,45900001.0
2005-05-24 17:50:00,1.82791,1.82793,1.82779,1.82789,86199999.0
2005-05-24 17:51:00,1.82765,1.82811,1.82765,1.82811,121099999.0
2005-05-24 17:52:00,1.82797,1.82811,1.82797,1.82807,31800000.0
2005-05-24 17:53:00,1.82807,1.82819,1.82803,1.82812,93900001.0
2005-05-24 17:54:00,1.8281,1.82836,1.8281,1.82829,56600000.0
2005-05-24 17:55:00,1.82836,1.82843,1.82835,1.82843,40000000.0
2005-05-24 17:56:00,1.82843,1.82849,1.82818,1.82822,74599999.0
2005-05-24 17:57:00,1.82847,1.82866,1.82847,1.82854,53599999.0
2005-05-24 17:58:00,1.8286,1.82869,1.82846,1.82846,46200000.0
2005-05-24 17:59:00,1.82835,1.82835,1.82825,1.82825,57300000.0
2005-05-24 18:00:00,1.8282,1.8282,1.82771,1.82771,74000003.0
2005-05-24 18:01:00,1.8277,1.82792,1.8276,1.82792,1003500000.0
2005-05-24 18:02:00,1.82797,1.82806,1.82794,1.82797,1127900003.0
2005-05-24 18:03:00,1.82791,1.8281,1.82791,1.82796,1327100000.0
2005-05-24 18:04:00,1.82794,1.82798,1.82782,1.82782,864599996.0
2005-05-24 18:05:00,1.82785,1.82802,1.82782,1.8279,986200006.0
2005-05-24 18:06:00,1.8279,1.8279,1.82762,1.82781,1017799997.0
2005-05-24 18:07:00,1.82781,1.82781,1.82759,1.8277,1365950003.0
2005-05-24 18:08:00,1.82773,1.82773,1.82754,1.8276,1343899990.0
2005-05-24 18:09:00,1.82762,1.82773,1.82759,1.82773,464899998.0
2005-05-24 18:10:00,1.82771,1.82771,1.82745,1.82745,764999996.0
2005-05-24 18:11:00,1.8275,1.82757,1.8274,1.82745,592600002.0
2005-05-24 18:12:00,1.82739,1.82739,1.82716,1.82719,666299999.0
2005-05-24 18:13:00,1.82724,1.82727,1.82697,1.82713,507499998.0
2005-05-24 18:14:00,1.82718,1.82746,1.82718,1.82731,714999997.0
2005-05-24 18:15:00,1.82738,1.8276,1.82738,1.82755,876349996.0
2005-05-24 18:16:00,1.82754,1.82754,1.8274,1.82746,783699995.0
2005-05-24 18:17:00,1.82753,1.82753,1.82735,1.82741,545300003.0
2005-05-24 18:18:00,1.82737,1.82738,1.82718,1.82718,667999998.0
2005-05-24 18:19:00,1.82723,1.82725,1.82713,1.82716,544099998.0
2005-05-24 18:20:00,1.82733,1.82758,1.82733,1.82755,522600002.0
2005-05-24 18:21:00,1.82757,1.82772,1.82756,1.82763,787899994.0
2005-05-24 18:22:00,1.82767,1.82784,1.82764,1.82777,529000001.0
2005-05-24 18:23:00,1.8279,1.82801,1.82782,1.82795,740899999.0
2005-05-24 18:24:00,1.82798,1.82812,1.82792,1.82802,794200005.0
2005-05-24 18:25:00,1.82795,1.82814,1.82793,1.8281,625599999.0
2005-05-24 18:26:00,1.82808,1.82816,1.82775,1.82815,600799997.0
2005-05-24 18:27:00,1.82815,1.82825,1.8281,1.82825,730700001.0
2005-05-24 18:28:00,1.82823,1.82823,1.82813,1.82815,461399999.0
2005-05-24 18:29:00,1.82813,1.82825,1.82799,1.82799,796799998.0
2005-05-24 18:30:00,1.82798,1.82814,1.82794,1.82798,643549999.0
2005-05-24 18:31:00,1.82803,1.82813,1.82799,1.82801,546500000.0
2005-05-24 18:32:00,1.82804,1.8282,1.82804,1.82819,332399998.0
2005-05-24 18:33:00,1.82817,1.82822,1.82793,1.82793,742800000.0
2005-05-24 18:34:00,1.82792,1.82816,1.8279,1.82803,541199997.0
2005-05-24 18:35:00,1.828,1.82847,1.828,1.82841,381450002.0
2005-05-24 18:36:00,1.82842,1.82842,1.82828,1.82828,119699999.0
2005-05-24 18:37:00,1.82823,1.82823,1.82803,1.82803,169700002.0
2005-05-24 18:38:00,1.82811,1.82832,1.82808,1.82832,254000004.0
2005-05-24 18:39:00,1.82835,1.82842,1.82827,1.82842,327999998.0
2005-05-24 18:40:00,1.82839,1.82839,1.82812,1.82812,378299997.0
2005-05-24 18:41:00,1.82808,1.82812,1.82797,1.82805,344800000.0
2005-05-24 18:42:00,1.82809,1.82823,1.82809,1.82813,117200000.0
2005-05-24 18:43:00,1.82819,1.82827,1.82803,1.82803,107399999.0
2005-05-24 18:44:00,1.82795,1.82812,1.82795,1.828,470500005.0
2005-05-24 18:45:00,1.82795,1.82807,1.82795,1.82795,168600002.0
2005-05-24 18:46:00,1.82808,1.82815,1.82804,1.82815,164049999.0
2005-05-24 18:47:00,1.82813,1.82835,1.82804,1.82835,145600000.0
2005-05-24 18:48:00,1.82828,1.82851,1.82828,1.82832,358299999.0
2005-05-24 18:49:00,1.82833,1.82854,1.82827,1.82854,88400001.0
2005-05-24 18:50:00,1.82856,1.82856,1.82838,1.82845,244399999.0
2005-05-24 18:51:00,1.82849,1.82855,1.82836,1.82845,439599995.0
2005-05-24 18:52:00,1.82846,1.82855,1.8284,1.82855,590800006.0
2005-05-24 18:53:00,1.82853,1.82868,1.82847,1.82847,382899999.0
2005-05-24 18:54:00,1.82845,1.82859,1.82845,1.82845,255000003.0
2005-05-24 18:55:00,1.82853,1.82866,1.82853,1.82866,688900000.0
2005-05-24 18:56:00,1.8287,1.82878,1.82854,1.82873,240000001.0
2005-05-24 18:57:00,1.82867,1.82868,1.82836,1.82857,407000001.0
2005-05-24 18:58:00,1.82849,1.82849,1.82811,1.82811,745299998.0
2005-05-24 18:59:00,1.82803,1.82807,1.82788,1.82788,471300003.0
2005-05-24 19:00:00,1.82782,1.82788,1.82764,1.82764,246499999.0
2005-05-24 19:01:00,1.82768,1.82771,1.82766,1.8277,102099998.0
2005-05-24 19:02:00,1.82771,1.82777,1.82761,1.82765,448999997.0
2005-05-24 19:03:00,1.82777,1.8278,1.82757,1.82767,409900001.0
2005-05-24 19:04:00,1.82775,1.82788,1.82769,1.82775,192499999.0
2005-05-24 19:05:00,1.82783,1.82783,1.82774,1.82776,126300000.0
2005-05-24 19:06:00,1.82774,1.82774,1.82755,1.82767,747500001.0
2005-05-24 19:07:00,1.8276,1.82769,1.82747,1.82763,386599995.0
2005-05-24 19:08:00,1.82762,1.82772,1.82757,1.82772,439570003.0
2005-05-24 19:09:00,1.82777,1.82784,1.8277,1.82784,273399997.0
2005-05-24 19:10:00,1.82787,1.82806,1.82787,1.82805,374500001.0
2005-05-24 19:11:00,1.82818,1.82818,1.8281,1.8281,124200000.0
2005-05-24 19:12:00,1.82808,1.82812,1.82798,1.82802,233399999.0
2005-05-24 19:13:00,1.82807,1.82816,1.82802,1.82808,462600003.0
2005-05-24 19:14:00,1.82803,1.82821,1.82803,1.82821,197499999.0
2005-05-24 19:15:00,1.82823,1.82823,1.82806,1.8281,332099998.0
2005-05-24 19:16:00,1.82807,1.82807,1.82794,1.828,97699998.0
2005-05-24 19:17:00,1.82801,1.82802,1.82788,1.82795,168299999.0
2005-05-24 19:18:00,1.82795,1.8281,1.82789,1.82804,170900000.0
2005-05-24 19:19:00,1.82803,1.82803,1.8279,1.82797,383100000.0
2005-05-24 19:20:00,1.82789,1.82801,1.82781,1.82782,360700002.0
2005-05-24 19:21:00,1.82784,1.82803,1.82784,1.82799,434799995.0
2005-05-24 19:22:00,1.82802,1.82808,1.82793,1.82793,305399998.0
2005-05-24 19:23:00,1.82788,1.82795,1.82783,1.82795,307200000.0
2005-05-24 19:24:00,1.82795,1.82795,1.82793,1.82795,150699999.0
2005-05-24 19:25:00,1.82796,1.82803,1.82794,1.82803,75199999.0
2005-05-24 19:26:00,1.82805,1.82805,1.82795,1.82795,292500000.0
2005-05-24 19:27:00,1.82799,1.82806,1.82788,1.82792,723699995.0
2005-05-24 19:28:00,1.8279,1.82798,1.82782,1.8279,314399999.0
2005-05-24 19:29:00,1.82787,1.8285,1.82787,1.82838,309999999.0
2005-05-24 19:30:00,1.8284,1.82844,1.82825,1.82831,652649996.0
2005-05-24 19:31:00,1.82842,1.82863,1.82842,1.82856,312599998.0
2005-05-24 19:32:00,1.82853,1.82853,1.82837,1.82839,383200000.0
2005-05-24 19:33:00,1.82839,1.82841,1.82821,1.82821,274899999.0
2005-05-24 19:34:00,1.82812,1.82837,1.82812,1.82817,169200001.0
2005-05-24 19:35:00,1.82808,1.82808,1.82771,1.82801,347099998.0
2005-05-24 19:36:00,1.82799,1.82799,1.82767,1.82772,354450005.0
2005-05-24 19:37:00,1.82763,1.82774,1.82757,1.82769,160899999.0
2005-05-24 19:38:00,1.82764,1.82764,1.82732,1.82732,43300000.0
2005-05-24 19:39:00,1.82701,1.8272,1.82687,1.8272,128000001.0
2005-05-24 19:40:00,1.82735,1.82759,1.82735,1.82748,366900000.0
2005-05-24 19:41:00,1.82753,1.82769,1.82744,1.82768,351200001.0
2005-05-24 19:42:00,1.8277,1.82771,1.8275,1.8275,247600001.0
2005-05-24 19:43:00,1.82742,1.82742,1.82731,1.82731,131649998.0
2005-05-24 19:44:00,1.82727,1.82727,1.82703,1.82703,366200001.0
2005-05-24 19:45:00,1.82701,1.82713,1.82696,1.82713,194499998.0
2005-05-24 19:46:00,1.8271,1.8271,1.82685,1.82685,260099999.0
2005-05-24 19:47:00,1.82683,1.82697,1.82683,1.82685,95399998.0
2005-05-24 19:48:00,1.82683,1.82694,1.82681,1.82681,256900001.0
2005-05-24 19:49:00,1.82688,1.82704,1.82688,1.82703,248699999.0
2005-05-24 19:50:00,1.82707,1.82721,1.82707,1.82718,342150002.0
2005-05-24 19:51:00,1.82727,1.82727,1.82711,1.82724,279900001.0
2005-05-24 19:52:00,1.82727,1.82736,1.82718,1.8273,187399998.0
2005-05-24 19:53:00,1.82738,1.82752,1.82738,1.82752,105599999.0
2005-05-24 19:54:00,1.82759,1.82771,1.82757,1.82768,226299999.0
2005-05-24 19:55:00,1.82763,1.8277,1.8276,1.8277,98400001.0
2005-05-24 19:56:00,1.8277,1.82775,1.82765,1.8277,248199999.0
2005-05-24 19:57:00,1.82768,1.82781,1.82762,1.8277,313099997.0
2005-05-24 19:58:00,1.82772,1.82792,1.82772,1.82786,328799999.0
2005-05-24 19:59:00,1.82786,1.82815,1.82742,1.82758,299099999.0
2005-05-24 20:00:00,1.82753,1.82776,1.82591,1.82728,172100002.0
2005-05-24 20:01:00,1.82757,1.82793,1.8266,1.82784,230400005.0
2005-05-24 20:02:00,1.82786,1.82841,1.82713,1.82838,143599999.0
2005-05-24 20:03:00,1.82836,1.82843,1.82828,1.82838,105800000.0
2005-05-24 20:04:00,1.82827,1.82829,1.82794,1.82794,222800001.0
2005-05-24 20:05:00,1.82787,1.82816,1.82787,1.82792,172400000.0
2005-05-24 20:06:00,1.82794,1.82814,1.82788,1.82814,137000002.0
2005-05-24 20:07:00,1.82818,1.8283,1.82812,1.82812,115500000.0
2005-05-24 20:08:00,1.82815,1.82823,1.82804,1.82823,305300001.0
2005-05-24 20:09:00,1.82814,1.82814,1.82796,1.82802,208099999.0
2005-05-24 20:10:00,1.82802,1.82818,1.82797,1.82806,90300000.0
2005-05-24 20:11:00,1.82813,1.82813,1.82804,1.82813,83900001.0
2005-05-24 20:12:00,1.82814,1.82875,1.82814,1.82875,427200002.0
2005-05-24 20:13:00,1.82874,1.82874,1.82839,1.82853,170099999.0
2005-05-24 20:14:00,1.82843,1.82879,1.82843,1.8286,108300000.0
2005-05-24 20:15:00,1.82858,1.8286,1.82839,1.82844,390899994.0
2005-05-24 20:16:00,1.8284,1.8287,1.8284,1.82864,158099998.0
2005-05-24 20:17:00,1.82872,1.82882,1.82852,1.82857,97699999.0
2005-05-24 20:18:00,1.82867,1.82947,1.82845,1.82928,194700003.0
2005-05-24 20:19:00,1.82929,1.82932,1.82918,1.82932,134400000.0
2005-05-24 20:20:00,1.82926,1.82939,1.82913,1.82913,192499998.0
2005-05-24 20:21:00,1.82914,1.82937,1.82914,1.82928,173500000.0
2005-05-24 20:22:00,1.82925,1.82925,1.82885,1.82885,122899999.0
2005-05-24 20:23:00,1.82898,1.829,1.82878,1.82886,337699998.0
2005-05-24 20:24:00,1.82887,1.82908,1.82881,1.82881,115200001.0
2005-05-24 20:25:00,1.82884,1.82884,1.82856,1.82857,448199998.0
2005-05-24 20:26:00,1.82838,1.82846,1.82826,1.82832,496900003.0
2005-05-24 20:27:00,1.82833,1.82834,1.8282,1.82834,212500002.0
2005-05-24 20:28:00,1.8283,1.82834,1.82819,1.82829,255900003.0
2005-05-24 20:29:00,1.82832,1.82832,1.82782,1.82782,215699999.0
2005-05-24 20:30:00,1.82785,1.82809,1.82785,1.828,879646990.0
2005-05-24 20:31:00,1.82797,1.82805,1.82797,1.828,586300001.0
2005-05-24 20:32:00,1.82797,1.82799,1.82783,1.82783,711150007.0
2005-05-24 20:33:00,1.82776,1.82776,1.82744,1.82744,260099999.0
2005-05-24 20:34:00,1.82749,1.82759,1.82749,1.82758,123600001.0
2005-05-24 20:35:00,1.82754,1.82754,1.82739,1.82739,60700000.0
2005-05-24 20:36:00,1.82736,1.82737,1.82689,1.82697,194499999.0
2005-05-24 20:37:00,1.82696,1.82724,1.82696,1.82713,103400000.0
2005-05-24 20:38:00,1.8272,1.82747,1.8272,1.82729,277999999.0
2005-05-24 20:39:00,1.82738,1.82749,1.82732,1.8274,295150000.0
2005-05-24 20:40:00,1.82742,1.82752,1.82739,1.82749,156200001.0
2005-05-24 20:41:00,1.82748,1.82769,1.82748,1.82769,257399996.0
2005-05-24 20:42:00,1.82777,1.82778,1.82777,1.82778,26100000.0
2005-05-24 20:43:00,1.82772,1.82787,1.82772,1.82778,249200000.0
2005-05-24 20:44:00,1.82771,1.82781,1.8277,1.82781,362500002.0
2005-05-24 20:45:00,1.82783,1.8279,1.82779,1.82785,134399998.0
2005-05-24 20:46:00,1.82786,1.82795,1.82786,1.82795,109599999.0
2005-05-24 20:47:00,1.82788,1.8279,1.82774,1.82784,425869995.0
2005-05-24 20:48:00,1.82781,1.82782,1.82774,1.82778,189799998.0
2005-05-24 20:49:00,1.82777,1.82784,1.82772,1.82784,84299998.0
2005-05-24 20:50:00,1.82774,1.82784,1.82769,1.82783,425499999.0
2005-05-24 20:51:00,1.82767,1.82767,1.82713,1.8273,336400000.0
2005-05-24 20:52:00,1.82735,1.82768,1.82735,1.82739,226100002.0
2005-05-24 20:53:00,1.82741,1.82759,1.82741,1.82748,559799998.0
2005-05-24 20:54:00,1.82752,1.82768,1.82751,1.82765,345699999.0
2005-05-24 20:55:00,1.82752,1.82762,1.82752,1.82758,230900000.0
2005-05-24 20:56:00,1.82773,1.82787,1.82773,1.82787,433700002.0
2005-05-24 20:57:00,1.82792,1.82803,1.82789,1.82797,476699997.0
2005-05-24 20:58:00,1.82802,1.82802,1.82784,1.82791,248800001.0
2005-05-24 20:59:00,1.82786,1.82791,1.82776,1.82788,567899999.0
2005-05-24 21:00:00,1.82778,1.8278,1.82764,1.82776,446599998.0
2005-05-24 21:01:00,1.82764,1.82771,1.82745,1.82745,307799998.0
2005-05-24 21:02:00,1.82742,1.82751,1.8274,1.82747,246199999.0
2005-05-24 21:03:00,1.82738,1.82746,1.82726,1.82726,149599997.0
2005-05-24 21:04:00,1.82721,1.8273,1.82717,1.82723,188800000.0
2005-05-24 21:05:00,1.82719,1.82724,1.82714,1.82714,210999998.0
2005-05-24 21:06:00,1.82711,1.8272,1.82711,1.8272,188299999.0
2005-05-24 21:07:00,1.8272,1.8272,1.82711,1.82717,92100002.0
2005-05-24 21:08:00,1.82717,1.82721,1.82717,1.82721,77000000.0
2005-05-24 21:09:00,1.82715,1.8273,1.82715,1.82727,103600002.0
2005-05-24 21:10:00,1.82735,1.8275,1.82729,1.82729,99500000.0
2005-05-24 21:11:00,1.82723,1.82763,1.82723,1.82745,112600001.0
2005-05-24 21:12:00,1.82745,1.82751,1.82738,1.82738,63700000.0
2005-05-24 21:13:00,1.8273,1.82735,1.82728,1.82728,253199997.0
2005-05-24 21:14:00,1.82729,1.82731,1.82718,1.82728,463099997.0
2005-05-24 21:15:00,1.82735,1.82735,1.82722,1.82733,298500001.0
2005-05-24 21:16:00,1.82735,1.82735,1.8273,1.8273,96999999.0
2005-05-24 21:17:00,1.8273,1.82733,1.82722,1.82733,136900000.0
2005-05-24 21:18:00,1.82733,1.82737,1.8273,1.8273,36000000.0
2005-05-24 21:19:00,1.82735,1.82737,1.8273,1.82735,101400000.0
2005-05-24 21:20:00,1.82735,1.82735,1.82725,1.82732,316300001.0
2005-05-24 21:21:00,1.82732,1.82735,1.8273,1.8273,120200002.0
2005-05-24 21:22:00,1.82732,1.82732,1.8272,1.8272,141500000.0
2005-05-24 21:23:00,1.82729,1.82731,1.82729,1.82731,14400000.0
2005-05-24 21:24:00,1.82738,1.82738,1.82731,1.82738,220500001.0
2005-05-24 21:25:00,1.82737,1.82737,1.82727,1.82729,114200000.0
2005-05-24 21:26:00,1.82732,1.82733,1.82714,1.82725,93599999.0
2005-05-24 21:27:00,1.82728,1.82731,1.82722,1.82722,161599999.0
2005-05-24 21:28:00,1.82722,1.82732,1.82717,1.82732,249800002.0
2005-05-24 21:29:00,1.82733,1.82733,1.8272,1.82733,70700000.0
2005-05-24 21:30:00,1.82731,1.82731,1.82729,1.82729,3400000.0
2005-05-24 21:31:00,1.82732,1.82748,1.82732,1.82746,43900001.0
2005-05-24 21:32:00,1.82749,1.82766,1.82747,1.82756,269599996.0
2005-05-24 21:33:00,1.82753,1.82753,1.82742,1.82745,293700000.0
2005-05-24 21:34:00,1.82749,1.82761,1.82749,1.82755,230500002.0
2005-05-24 21:35:00,1.8276,1.8276,1.82755,1.82755,72999999.0
2005-05-24 21:36:00,1.82725,1.82776,1.82725,1.82758,70300000.0
2005-05-24 21:37:00,1.82757,1.82773,1.82757,1.82766,209500000.0
2005-05-24 21:38:00,1.82765,1.82775,1.82765,1.82768,112800001.0
2005-05-24 21:39:00,1.8277,1.82773,1.8277,1.82773,54799999.0
2005-05-24 21:40:00,1.82772,1.82772,1.82761,1.82762,111700000.0
2005-05-24 21:41:00,1.82761,1.82761,1.8275,1.8276,209099998.0
2005-05-24 21:42:00,1.82763,1.82768,1.82762,1.82768,110300001.0
2005-05-24 21:43:00,1.82767,1.82776,1.82767,1.82767,88200000.0
2005-05-24 21:44:00,1.82768,1.82774,1.82765,1.82765,101200000.0
2005-05-24 21:45:00,1.82761,1.82763,1.82757,1.82757,39300000.0
2005-05-24 21:46:00,1.82756,1.82765,1.82756,1.82765,89199999.0
2005-05-24 21:47:00,1.82758,1.82766,1.82755,1.82762,207099998.0
2005-05-24 21:48:00,1.8276,1.82768,1.8276,1.82768,154999996.0
2005-05-24 21:49:00,1.82752,1.82778,1.82739,1.82778,73500001.0
2005-05-24 21:50:00,1.82766,1.82766,1.82757,1.82757,19000000.0
2005-05-24 21:51:00,1.82756,1.82766,1.82755,1.82755,163000001.0
2005-05-24 21:52:00,1.82758,1.82758,1.8275,1.82755,102799997.0
2005-05-24 21:53:00,1.82755,1.82755,1.8275,1.8275,98200002.0
2005-05-24 21:54:00,1.82755,1.82755,1.82745,1.82745,164800000.0
2005-05-24 21:55:00,1.82747,1.82755,1.82745,1.8275,262300001.0
2005-05-24 21:56:00,1.8275,1.82754,1.82748,1.82748,63800001.0
2005-05-24 21:57:00,1.82746,1.82758,1.82741,1.82758,57599999.0
2005-05-24 21:58:00,1.82757,1.82757,1.82743,1.82743,89899999.0
2005-05-24 21:59:00,1.82743,1.82758,1.82743,1.82744,484600001.0
2005-05-24 22:00:00,1.82748,1.82752,1.82741,1.82748,173600000.0
2005-05-24 22:01:00,1.82737,1.82755,1.8272,1.8272,104600000.0
2005-05-24 22:02:00,1.82748,1.82751,1.82741,1.82748,133400000.0
2005-05-24 22:03:00,1.82743,1.82754,1.82742,1.82742,87100000.0
2005-05-24 22:04:00,1.82738,1.82751,1.82738,1.82748,298300003.0
2005-05-24 22:05:00,1.8275,1.82758,1.82749,1.82752,147000000.0
2005-05-24 22:06:00,1.82751,1.82761,1.82751,1.82758,51800000.0
2005-05-24 22:07:00,1.82762,1.82762,1.82752,1.82757,71700001.0
2005-05-24 22:08:00,1.82747,1.82747,1.8273,1.8273,59900000.0
2005-05-24 22:09:00,1.82739,1.82739,1.82731,1.82733,50199999.0
2005-05-24 22:10:00,1.82729,1.8274,1.82727,1.82727,81100000.0
2005-05-24 22:11:00,1.8273,1.82735,1.82725,1.8273,74599999.0
2005-05-24 22:12:00,1.8273,1.82733,1.82725,1.82727,241400002.0
2005-05-24 22:13:00,1.82731,1.82737,1.82731,1.82733,24600000.0
2005-05-24 22:14:00,1.82705,1.82743,1.82701,1.82743,22500000.0
2005-05-24 22:15:00,1.82739,1.82747,1.82725,1.82725,203799999.0
2005-05-24 22:16:00,1.82725,1.82739,1.82725,1.82738,244000000.0
2005-05-24 22:17:00,1.8274,1.8274,1.82726,1.82737,50900000.0
2005-05-24 22:18:00,1.82734,1.82734,1.82715,1.82715,69800001.0
2005-05-24 22:19:00,1.82717,1.82727,1.82717,1.82723,53900001.0
2005-05-24 22:20:00,1.82718,1.82719,1.82708,1.82708,70599998.0
2005-05-24 22:21:00,1.8271,1.8271,1.82702,1.82705,121099998.0
2005-05-24 22:22:00,1.82705,1.8271,1.82702,1.82705,102800001.0
2005-05-24 22:23:00,1.82702,1.82711,1.82688,1.82688,186300002.0
2005-05-24 22:24:00,1.82691,1.82701,1.8269,1.82701,62500000.0
2005-05-24 22:25:00,1.82709,1.82713,1.827,1.82713,78900000.0
2005-05-24 22:26:00,1.8272,1.8272,1.82715,1.82717,32500000.0
2005-05-24 22:27:00,1.827,1.82705,1.82693,1.827,50600000.0
2005-05-24 22:28:00,1.82704,1.82708,1.82692,1.82701,69900000.0
2005-05-24 22:29:00,1.82701,1.82717,1.82698,1.82698,245499997.0
2005-05-24 22:30:00,1.82697,1.82698,1.8267,1.8267,38200000.0
2005-05-24 22:31:00,1.82647,1.82647,1.82584,1.82612,49500000.0
2005-05-24 22:32:00,1.82601,1.82632,1.82601,1.82632,185500002.0
2005-05-24 22:33:00,1.82637,1.82647,1.82637,1.82643,92199999.0
2005-05-24 22:34:00,1.82647,1.82659,1.82643,1.82648,171699999.0
2005-05-24 22:35:00,1.82655,1.82666,1.82655,1.82659,17700000.0
2005-05-24 22:36:00,1.82659,1.8267,1.82659,1.82663,52600000.0
2005-05-24 22:37:00,1.82673,1.82673,1.82659,1.82667,73200000.0
2005-05-24 22:38:00,1.82669,1.82687,1.82669,1.82674,52899999.0
2005-05-24 22:39:00,1.82677,1.82679,1.82673,1.82679,108000003.0
2005-05-24 22:40:00,1.82683,1.82694,1.82683,1.82684,62000000.0
2005-05-24 22:41:00,1.82681,1.82687,1.82681,1.82687,84999998.0
2005-05-24 22:42:00,1.8268,1.82685,1.82675,1.82685,81600000.0
2005-05-24 22:43:00,1.82701,1.82707,1.827,1.82704,69600001.0
2005-05-24 22:44:00,1.82719,1.82725,1.82703,1.8271,164699999.0
2005-05-24 22:45:00,1.82715,1.82722,1.82713,1.82722,118300000.0
2005-05-24 22:46:00,1.82723,1.82723,1.82715,1.82715,62300001.0
2005-05-24 22:47:00,1.82712,1.82738,1.82712,1.8273,93399999.0
2005-05-24 22:48:00,1.82737,1.82738,1.8273,1.8273,28900000.0
2005-05-24 22:49:00,1.82732,1.82733,1.8273,1.82733,52200000.0
2005-05-24 22:50:00,1.82735,1.82745,1.82732,1.8274,63500000.0
2005-05-24 22:51:00,1.82732,1.82733,1.82732,1.82733,38400001.0
2005-05-24 22:52:00,1.82739,1.82739,1.82726,1.82726,19100000.0
2005-05-24 22:53:00,1.82722,1.82722,1.82695,1.8272,46900000.0
2005-05-24 22:54:00,1.82724,1.82757,1.82724,1.82729,84699999.0
2005-05-24 22:55:00,1.82724,1.82734,1.82723,1.82723,71499998.0
2005-05-24 22:56:00,1.82728,1.82731,1.82722,1.82722,72900000.0
2005-05-24 22:57:00,1.82728,1.82736,1.82709,1.82736,80799999.0
2005-05-24 22:58:00,1.82663,1.82699,1.82661,1.82675,95499998.0
2005-05-24 22:59:00,1.82666,1.82707,1.82666,1.82677,82599999.0
2005-05-24 23:00:00,1.82712,1.82712,1.82654,1.82695,109899998.0
2005-05-24 23:01:00,1.82693,1.82712,1.82686,1.8271,97600000.0
2005-05-24 23:02:00,1.82715,1.8272,1.82676,1.82712,79500001.0
2005-05-24 23:03:00,1.82704,1.82726,1.82686,1.82726,64699999.0
2005-05-24 23:04:00,1.8272,1.8272,1.82658,1.82658,91100001.0
2005-05-24 23:05:00,1.82683,1.82696,1.82658,1.82674,108000000.0
2005-05-24 23:06:00,1.82666,1.82689,1.82661,1.82676,28500000.0
2005-05-24 23:07:00,1.82678,1.82717,1.82669,1.8267,109099999.0
2005-05-24 23:08:00,1.8265,1.82695,1.82649,1.82672,96900000.0
2005-05-24 23:09:00,1.82675,1.82683,1.82625,1.82655,120799998.0
2005-05-24 23:10:00,1.82653,1.82689,1.82652,1.82667,41000000.0
2005-05-24 23:11:00,1.82677,1.82694,1.82644,1.82644,50000000.0
2005-05-24 23:12:00,1.82648,1.82689,1.82648,1.82663,24300000.0
2005-05-24 23:13:00,1.82663,1.82708,1.82658,1.82693,55400000.0
2005-05-24 23:14:00,1.82693,1.82719,1.82681,1.82697,74300000.0
2005-05-24 23:15:00,1.8268,1.82696,1.82664,1.82691,86599998.0
2005-05-24 23:16:00,1.82702,1.82705,1.82687,1.82692,57900000.0
2005-05-24 23:17:00,1.82683,1.82706,1.8268,1.82688,106500000.0
2005-05-24 23:18:00,1.82743,1.82743,1.82716,1.82716,76099998.0
2005-05-24 23:19:00,1.827,1.82709,1.82684,1.82709,83600000.0
2005-05-24 23:20:00,1.82719,1.82719,1.82699,1.82703,98800000.0
2005-05-24 23:21:00,1.82708,1.82715,1.82705,1.82715,87500000.0
2005-05-24 23:22:00,1.82703,1.8271,1.82692,1.8271,65099998.0
2005-05-24 23:23:00,1.82708,1.82715,1.82705,1.82715,89300001.0
2005-05-24 23:24:00,1.82715,1.82715,1.82708,1.82715,17800000.0
2005-05-24 23:25:00,1.8271,1.8271,1.8271,1.8271,25299999.0
2005-05-24 23:26:00,1.82708,1.8271,1.82708,1.8271,6300000.0
2005-05-24 23:27:00,1.8271,1.8272,1.8271,1.8272,10000000.0
2005-05-24 23:28:00,1.82715,1.82715,1.82715,1.82715,20400000.0
2005-05-24 23:29:00,1.82725,1.82725,1.8272,1.82722,81400001.0
2005-05-24 23:30:00,1.82722,1.82727,1.8272,1.82727,10100000.0
2005-05-24 23:31:00,1.82715,1.82725,1.82715,1.8272,63100000.0
2005-05-24 23:32:00,1.82675,1.82729,1.82653,1.82729,36300000.0
2005-05-24 23:33:00,1.82727,1.82733,1.82716,1.82728,20100000.0
2005-05-24 23:34:00,1.82703,1.82738,1.8269,1.82738,44900001.0
2005-05-24 23:35:00,1.82721,1.82731,1.82721,1.82731,41399999.0
2005-05-24 23:36:00,1.82685,1.82718,1.82681,1.82684,44500000.0
2005-05-24 23:37:00,1.82725,1.82725,1.82725,1.82725,8500000.0
2005-05-24 23:38:00,1.82715,1.82725,1.82715,1.82725,35000000.0
2005-05-24 23:39:00,1.8272,1.82731,1.82708,1.82715,70499998.0
2005-05-24 23:40:00,1.82725,1.82725,1.8272,1.82725,41199998.0
2005-05-24 23:41:00,1.82703,1.8273,1.82698,1.82721,85900000.0
2005-05-24 23:42:00,1.82725,1.82725,1.82725,1.82725,6800000.0
2005-05-24 23:43:00,1.82725,1.82758,1.82725,1.82756,61800000.0
2005-05-24 23:44:00,1.82749,1.82749,1.82727,1.82735,45800000.0
2005-05-24 23:45:00,1.82733,1.82733,1.82714,1.82729,18400000.0
2005-05-24 23:46:00,1.8272,1.82727,1.8272,1.82727,35100000.0
2005-05-24 23:47:00,1.82737,1.82738,1.82735,1.82738,36600000.0
2005-05-24 23:48:00,1.82737,1.82738,1.82732,1.82732,7200000.0
2005-05-24 23:49:00,1.8273,1.82738,1.8272,1.82735,68799999.0
2005-05-24 23:50:00,1.82727,1.82727,1.82712,1.82712,27900000.0
2005-05-24 23:51:00,1.82707,1.8271,1.82707,1.8271,23700000.0
2005-05-24 23:52:00,1.8272,1.8272,1.82717,1.82718,3800000.0
2005-05-24 23:53:00,1.8272,1.8272,1.8272,1.8272,2800000.0
2005-05-24 23:54:00,1.82732,1.82732,1.82728,1.82728,25899999.0
2005-05-24 23:55:00,1.8274,1.8274,1.8274,1.8274,9200000.0
2005-05-24 23:56:00,1.82732,1.82733,1.82732,1.82733,20500000.0
2005-05-24 23:57:00,1.82685,1.82721,1.82678,1.82704,90299998.0
2005-05-24 23:58:00,1.82728,1.82738,1.82728,1.82736,21300000.0
2005-05-24 23:59:00,1.82745,1.82745,1.82745,1.82745,14700000.0
2005-05-25 00:00:00,1.82735,1.82742,1.82722,1.82722,74800001.0
2005-05-25 00:01:00,1.82733,1.82737,1.82733,1.82737,4800000.0
2005-05-25 00:02:00,1.8274,1.8274,1.8274,1.8274,28699999.0
2005-05-25 00:03:00,1.8274,1.82745,1.82735,1.82745,65300000.0
2005-05-25 00:04:00,1.8273,1.8274,1.82708,1.82715,34500000.0
2005-05-25 00:05:00,1.82747,1.82751,1.82742,1.82742,78000000.0
2005-05-25 00:06:00,1.82745,1.82745,1.82745,1.82745,9300000.0
2005-05-25 00:07:00,1.82745,1.8277,1.82745,1.82746,56700000.0
2005-05-25 00:08:00,1.82747,1.82747,1.82738,1.82738,36800000.0
2005-05-25 00:09:00,1.82747,1.8275,1.82745,1.8275,45046994.0
2005-05-25 00:10:00,1.82755,1.82755,1.82755,1.82755,200000.0
2005-05-25 00:11:00,1.82733,1.82741,1.82711,1.82741,39400000.0
2005-05-25 00:12:00,1.82757,1.82757,1.82757,1.82757,18100000.0
2005-05-25 00:13:00,1.82745,1.82753,1.82742,1.82748,42300000.0
2005-05-25 00:14:00,1.82753,1.82757,1.82751,1.82752,66799999.0
2005-05-25 00:15:00,1.82742,1.82751,1.827,1.82705,42200000.0
2005-05-25 00:16:00,1.82753,1.82753,1.82733,1.82735,35899999.0
2005-05-25 00:17:00,1.82742,1.82748,1.82736,1.82745,70399999.0
2005-05-25 00:18:00,1.82749,1.82751,1.82749,1.82751,3600000.0
2005-05-25 00:19:00,1.82752,1.82752,1.82739,1.82742,76399998.0
2005-05-25 00:20:00,1.82742,1.82749,1.82735,1.8274,58800000.0
2005-05-25 00:21:00,1.82737,1.82737,1.82733,1.82733,7600000.0
2005-05-25 00:22:00,1.82727,1.82735,1.82727,1.82735,14700000.0
2005-05-25 00:23:00,1.82739,1.82743,1.82734,1.82743,19700000.0
2005-05-25 00:24:00,1.82734,1.82737,1.82729,1.82729,17300000.0
2005-05-25 00:25:00,1.8272,1.82735,1.8272,1.8272,38400000.0
2005-05-25 00:26:00,1.8273,1.82735,1.82727,1.8273,67800000.0
2005-05-25 00:27:00,1.82721,1.82732,1.82716,1.82716,22900000.0
2005-05-25 00:28:00,1.82716,1.82716,1.82696,1.82707,71699999.0
2005-05-25 00:29:00,1.82705,1.82715,1.82705,1.82715,121600000.0
2005-05-25 00:30:00,1.82715,1.82715,1.8271,1.8271,26300001.0
2005-05-25 00:31:00,1.82708,1.82708,1.82678,1.82678,36200000.0
2005-05-25 00:32:00,1.8269,1.82695,1.8269,1.82695,20900000.0
2005-05-25 00:33:00,1.8268,1.8268,1.8267,1.8267,32499999.0
2005-05-25 00:34:00,1.8264,1.8264,1.82613,1.82634,42700000.0
2005-05-25 00:35:00,1.82626,1.82636,1.82621,1.82626,124699999.0
2005-05-25 00:36:00,1.82624,1.82648,1.82624,1.82648,33300000.0
2005-05-25 00:37:00,1.82644,1.82652,1.82639,1.82639,96200001.0
2005-05-25 00:38:00,1.82632,1.82633,1.82601,1.8261,98000002.0
2005-05-25 00:39:00,1.8262,1.82622,1.82599,1.82599,72400000.0
2005-05-25 00:40:00,1.82607,1.82612,1.82601,1.82607,85500001.0
2005-05-25 00:41:00,1.82604,1.8261,1.82604,1.82607,24300000.0
2005-05-25 00:42:00,1.82602,1.82626,1.82598,1.82625,72600001.0
2005-05-25 00:43:00,1.82633,1.82676,1.82627,1.82659,77400000.0
2005-05-25 00:44:00,1.8265,1.82661,1.82635,1.82639,87400000.0
2005-05-25 00:45:00,1.82645,1.82659,1.82636,1.8264,73900000.0
2005-05-25 00:46:00,1.82603,1.82644,1.82596,1.8263,116199999.0
2005-05-25 00:47:00,1.82632,1.82639,1.8263,1.82634,67300000.0
2005-05-25 00:48:00,1.8263,1.82646,1.82608,1.82608,116500001.0
2005-05-25 00:49:00,1.8263,1.82635,1.8263,1.82633,30200000.0
2005-05-25 00:50:00,1.82635,1.82635,1.8263,1.8263,27900000.0
2005-05-25 00:51:00,1.82635,1.82635,1.82635,1.82635,21300001.0
2005-05-25 00:52:00,1.82635,1.82635,1.8263,1.82635,24800000.0
2005-05-25 00:53:00,1.8263,1.82635,1.82625,1.82625,67400002.0
2005-05-25 00:54:00,1.8263,1.82635,1.8263,1.82635,4200000.0
2005-05-25 00:55:00,1.8263,1.82643,1.8263,1.82641,96100001.0
2005-05-25 00:56:00,1.8264,1.8264,1.8264,1.8264,30300000.0
2005-05-25 00:57:00,1.82652,1.8266,1.82649,1.82658,70899998.0
2005-05-25 00:58:00,1.82655,1.82663,1.82651,1.82652,76400001.0
2005-05-25 00:59:00,1.82655,1.82662,1.82642,1.82642,93300001.0
2005-05-25 01:00:00,1.82638,1.82645,1.82638,1.82645,16300000.0
2005-05-25 01:01:00,1.82625,1.8265,1.82602,1.8265,66600001.0
2005-05-25 01:02:00,1.82638,1.82652,1.82638,1.82643,43200001.0
2005-05-25 01:03:00,1.82657,1.82663,1.82653,1.82663,79700000.0
2005-05-25 01:04:00,1.8266,1.8266,1.82647,1.82647,49699999.0
2005-05-25 01:05:00,1.82657,1.82666,1.8265,1.8266,64300000.0
2005-05-25 01:06:00,1.82658,1.82661,1.82652,1.82652,13900000.0
2005-05-25 01:07:00,1.82655,1.82666,1.82655,1.8266,99300001.0
2005-05-25 01:08:00,1.82661,1.82671,1.82655,1.82657,76600000.0
2005-05-25 01:09:00,1.8265,1.82655,1.8265,1.82655,92300002.0
2005-05-25 01:10:00,1.82655,1.82655,1.82648,1.8265,25800000.0
2005-05-25 01:11:00,1.8265,1.8265,1.82635,1.82642,72800000.0
2005-05-25 01:12:00,1.82638,1.8265,1.82638,1.82647,59399998.0
2005-05-25 01:13:00,1.82658,1.82658,1.82658,1.82658,6100000.0
2005-05-25 01:14:00,1.82654,1.82654,1.82647,1.82647,45599999.0
2005-05-25 01:15:00,1.82639,1.82643,1.8263,1.82638,73599998.0
2005-05-25 01:16:00,1.82621,1.82621,1.82543,1.82543,30200000.0
2005-05-25 01:17:00,1.82545,1.8258,1.82545,1.82563,74500000.0
2005-05-25 01:18:00,1.8256,1.82561,1.82549,1.82561,30100000.0
2005-05-25 01:19:00,1.82556,1.82562,1.82554,1.82562,46300001.0
2005-05-25 01:20:00,1.8257,1.82579,1.82564,1.82564,72699999.0
2005-05-25 01:21:00,1.82557,1.82568,1.82557,1.82568,41100001.0
2005-05-25 01:22:00,1.82577,1.82601,1.82577,1.82583,64300000.0
2005-05-25 01:23:00,1.82588,1.82597,1.82588,1.82597,24100000.0
2005-05-25 01:24:00,1.82593,1.82593,1.82575,1.82589,57200000.0
2005-05-25 01:25:00,1.82596,1.82617,1.82593,1.82615,36800000.0
2005-05-25 01:26:00,1.82623,1.82623,1.82616,1.82617,59399998.0
2005-05-25 01:27:00,1.826,1.82621,1.82597,1.82621,47600000.0
2005-05-25 01:28:00,1.8261,1.82615,1.826,1.826,17500000.0
2005-05-25 01:29:00,1.82609,1.82609,1.82575,1.82575,92399999.0
2005-05-25 01:30:00,1.82575,1.82575,1.82565,1.82565,56699999.0
2005-05-25 01:31:00,1.82592,1.82595,1.8259,1.8259,9800000.0
2005-05-25 01:32:00,1.82576,1.82576,1.82576,1.82576,10000000.0
2005-05-25 01:33:00,1.82565,1.82568,1.82558,1.82565,69900000.0
2005-05-25 01:34:00,1.82567,1.82567,1.82556,1.82562,21700000.0
2005-05-25 01:35:00,1.8255,1.8255,1.8255,1.8255,17000000.0
2005-05-25 01:36:00,1.8255,1.82552,1.82536,1.82552,63800001.0
2005-05-25 01:37:00,1.82555,1.82555,1.82547,1.82553,25700000.0
2005-05-25 01:38:00,1.82557,1.82574,1.82557,1.82563,59299999.0
2005-05-25 01:39:00,1.82562,1.82562,1.82554,1.82562,19300000.0
2005-05-25 01:40:00,1.82566,1.82566,1.82566,1.82566,19900000.0
2005-05-25 01:41:00,1.82577,1.82583,1.8257,1.82578,59200000.0
2005-05-25 01:42:00,1.82585,1.82596,1.82578,1.82589,57800000.0
2005-05-25 01:43:00,1.82595,1.82595,1.8259,1.8259,14600000.0
2005-05-25 01:44:00,1.82574,1.82574,1.82574,1.82574,30099999.0
2005-05-25 01:45:00,1.82562,1.82562,1.82544,1.82544,26400000.0
2005-05-25 01:46:00,1.82538,1.82538,1.82532,1.82538,68300000.0
2005-05-25 01:47:00,1.8253,1.82546,1.82515,1.82515,86800000.0
2005-05-25 01:48:00,1.82535,1.82535,1.82522,1.82534,28400000.0
2005-05-25 01:49:00,1.82537,1.82553,1.82537,1.82553,54799999.0
2005-05-25 01:50:00,1.8257,1.82581,1.82567,1.82577,51100000.0
2005-05-25 01:51:00,1.82575,1.82592,1.82575,1.82589,85000000.0
2005-05-25 01:52:00,1.8259,1.82595,1.82588,1.8259,50700000.0
2005-05-25 01:53:00,1.82579,1.82579,1.82576,1.82576,18600000.0
2005-05-25 01:54:00,1.82557,1.82569,1.82557,1.82562,43700000.0
2005-05-25 01:55:00,1.82554,1.82554,1.82539,1.82542,42800000.0
2005-05-25 01:56:00,1.82538,1.82538,1.8253,1.82532,62199999.0
2005-05-25 01:57:00,1.82536,1.82545,1.82536,1.82541,62000001.0
2005-05-25 01:58:00,1.8254,1.82545,1.82515,1.8254,42799999.0
2005-05-25 01:59:00,1.8254,1.8254,1.82537,1.8254,28800000.0
2005-05-25 02:00:00,1.82554,1.82564,1.82554,1.82564,28399999.0
2005-05-25 02:01:00,1.82558,1.8256,1.82555,1.82559,28800000.0
2005-05-25 02:02:00,1.82557,1.82572,1.82557,1.82571,43800001.0
2005-05-25 02:03:00,1.82581,1.82582,1.82572,1.82577,93100000.0
2005-05-25 02:04:00,1.82567,1.82577,1.82567,1.82571,94400002.0
2005-05-25 02:05:00,1.82565,1.82575,1.82565,1.82575,36399998.0
2005-05-25 02:06:00,1.82575,1.82575,1.82567,1.82575,6700000.0
2005-05-25 02:07:00,1.82578,1.82578,1.82572,1.82576,70100001.0
2005-05-25 02:08:00,1.82578,1.82578,1.82573,1.82573,79400000.0
2005-05-25 02:09:00,1.82571,1.82571,1.82571,1.82571,8700000.0
2005-05-25 02:10:00,1.82584,1.82584,1.82569,1.82572,67500001.0
2005-05-25 02:11:00,1.8258,1.82584,1.82572,1.82584,106900001.0
2005-05-25 02:12:00,1.8258,1.82593,1.8258,1.82585,45100000.0
2005-05-25 02:13:00,1.82591,1.82604,1.82588,1.826,57999999.0
2005-05-25 02:14:00,1.82602,1.82602,1.82592,1.82597,51900000.0
2005-05-25 02:15:00,1.82603,1.8261,1.82591,1.8261,31200000.0
2005-05-25 02:16:00,1.82625,1.82642,1.82625,1.82641,19700000.0
2005-05-25 02:17:00,1.8264,1.8264,1.82624,1.82629,47000000.0
2005-05-25 02:18:00,1.82629,1.82629,1.82619,1.82628,58500000.0
2005-05-25 02:19:00,1.82618,1.82623,1.82611,1.82623,55200000.0
2005-05-25 02:20:00,1.82625,1.82625,1.82615,1.8262,44300000.0
2005-05-25 02:21:00,1.82625,1.8264,1.82625,1.82637,39700000.0
2005-05-25 02:22:00,1.82623,1.82632,1.8262,1.8262,95700001.0
2005-05-25 02:23:00,1.8262,1.82625,1.82617,1.8262,74300001.0
2005-05-25 02:24:00,1.82602,1.8262,1.82582,1.82593,86400000.0
2005-05-25 02:25:00,1.82604,1.82604,1.82593,1.82599,29600000.0
2005-05-25 02:26:00,1.82608,1.82608,1.82593,1.82599,64900000.0
2005-05-25 02:27:00,1.82595,1.82612,1.82595,1.82612,43200000.0
2005-05-25 02:28:00,1.82602,1.82608,1.82602,1.82608,15500000.0
2005-05-25 02:29:00,1.82605,1.82605,1.8259,1.8259,24300000.0
2005-05-25 02:30:00,1.82575,1.82575,1.82565,1.82569,15500000.0
2005-05-25 02:31:00,1.82575,1.82575,1.82545,1.82545,11600000.0
2005-05-25 02:32:00,1.82572,1.82589,1.82572,1.82587,50000000.0
2005-05-25 02:33:00,1.82605,1.82616,1.82604,1.8261,82400002.0
2005-05-25 02:34:00,1.82613,1.82632,1.82613,1.82613,77399998.0
2005-05-25 02:35:00,1.82615,1.82632,1.82615,1.82632,31600000.0
2005-05-25 02:36:00,1.82635,1.82648,1.82628,1.82632,84100000.0
2005-05-25 02:37:00,1.82633,1.82633,1.82622,1.82633,84900000.0
2005-05-25 02:38:00,1.82627,1.82642,1.82627,1.82642,28600000.0
2005-05-25 02:39:00,1.82645,1.82645,1.82638,1.82645,110900002.0
2005-05-25 02:40:00,1.8264,1.8264,1.8264,1.8264,36100000.0
2005-05-25 02:41:00,1.82643,1.82651,1.82642,1.82642,48800000.0
2005-05-25 02:42:00,1.8262,1.82666,1.82616,1.82666,70900000.0
2005-05-25 02:43:00,1.8264,1.82645,1.8264,1.8264,18100000.0
2005-05-25 02:44:00,1.82634,1.82651,1.82633,1.82651,77500000.0
2005-05-25 02:45:00,1.82652,1.82656,1.82652,1.82653,29700000.0
2005-05-25 02:46:00,1.82656,1.82665,1.82649,1.82649,93399997.0
2005-05-25 02:47:00,1.82657,1.82663,1.82652,1.82652,50800000.0
2005-05-25 02:48:00,1.8266,1.82663,1.82656,1.82663,33199999.0
2005-05-25 02:49:00,1.82659,1.82659,1.82652,1.82652,59799999.0
2005-05-25 02:50:00,1.8265,1.82655,1.8265,1.82655,6000000.0
2005-05-25 02:51:00,1.82645,1.8266,1.82642,1.8266,99299999.0
2005-05-25 02:52:00,1.82658,1.82658,1.8265,1.8265,60600000.0
2005-05-25 02:53:00,1.82646,1.82648,1.82643,1.82648,42699998.0
2005-05-25 02:54:00,1.82643,1.82643,1.82627,1.82627,46600000.0
2005-05-25 02:55:00,1.82625,1.82634,1.82625,1.82631,50599999.0
2005-05-25 02:56:00,1.8263,1.8263,1.82602,1.82602,83800000.0
2005-05-25 02:57:00,1.82608,1.82616,1.82604,1.82608,104799998.0
2005-05-25 02:58:00,1.82607,1.82623,1.82605,1.82609,86500000.0
2005-05-25 02:59:00,1.82608,1.82608,1.82602,1.82602,8300000.0
2005-05-25 03:00:00,1.8261,1.82614,1.82602,1.82602,75899999.0
2005-05-25 03:01:00,1.82603,1.82605,1.826,1.826,68699999.0
2005-05-25 03:02:00,1.82591,1.82591,1.82581,1.82581,75000001.0
2005-05-25 03:03:00,1.82587,1.82592,1.82581,1.82585,104000002.0
2005-05-25 03:04:00,1.82587,1.82591,1.82585,1.82591,56500000.0
2005-05-25 03:05:00,1.82586,1.82603,1.82586,1.82603,40100000.0
2005-05-25 03:06:00,1.82606,1.8262,1.82605,1.82613,111900000.0
2005-05-25 03:07:00,1.82624,1.8264,1.82624,1.8264,7900000.0
2005-05-25 03:08:00,1.82635,1.82635,1.82635,1.82635,2000000.0
2005-05-25 03:09:00,1.82637,1.82643,1.8263,1.82643,8300000.0
2005-05-25 03:10:00,1.82647,1.82652,1.82642,1.82642,26000000.0
2005-05-25 03:11:00,1.82649,1.82649,1.82646,1.82646,18799999.0
2005-05-25 03:12:00,1.82654,1.82675,1.82654,1.82655,38199999.0
2005-05-25 03:13:00,1.8266,1.82661,1.82653,1.8266,80300000.0
2005-05-25 03:14:00,1.82659,1.82677,1.82659,1.82677,46000000.0
2005-05-25 03:15:00,1.82682,1.827,1.82677,1.82697,89699998.0
2005-05-25 03:16:00,1.82695,1.82695,1.8269,1.82695,62499997.0
2005-05-25 03:17:00,1.8269,1.8269,1.82686,1.82687,46300000.0
2005-05-25 03:18:00,1.8268,1.82685,1.82678,1.82682,43300000.0
2005-05-25 03:19:00,1.82679,1.82702,1.82671,1.82702,89000001.0
2005-05-25 03:20:00,1.82705,1.82705,1.827,1.827,8400000.0
2005-05-25 03:21:00,1.82697,1.82697,1.82693,1.82693,10400000.0
2005-05-25 03:22:00,1.8269,1.82695,1.82685,1.82685,51400002.0
2005-05-25 03:23:00,1.82691,1.82701,1.82684,1.82688,61600000.0
2005-05-25 03:24:00,1.82685,1.82694,1.82657,1.8266,92799999.0
2005-05-25 03:25:00,1.8268,1.82685,1.82677,1.8268,80400002.0
2005-05-25 03:26:00,1.82678,1.82692,1.82678,1.82692,29300000.0
2005-05-25 03:27:00,1.8269,1.8269,1.8269,1.8269,24400000.0
2005-05-25 03:28:00,1.82698,1.82698,1.82695,1.82695,11200000.0
2005-05-25 03:29:00,1.82701,1.82701,1.82694,1.82694,8100000.0
2005-05-25 03:30:00,1.82695,1.82695,1.8269,1.8269,7700000.0
2005-05-25 03:31:00,1.82693,1.827,1.82687,1.82691,118000001.0
2005-05-25 03:32:00,1.82692,1.82692,1.82679,1.82679,48000000.0
2005-05-25 03:33:00,1.82661,1.82689,1.82641,1.82689,35500000.0
2005-05-25 03:34:00,1.827,1.827,1.82695,1.82695,500000.0
2005-05-25 03:35:00,1.82698,1.82713,1.82693,1.82713,44800000.0
2005-05-25 03:36:00,1.82707,1.82715,1.82707,1.8271,83800000.0
2005-05-25 03:37:00,1.82724,1.82729,1.82705,1.82726,60499999.0
2005-05-25 03:38:00,1.82722,1.82738,1.82721,1.82724,76199999.0
2005-05-25 03:39:00,1.8273,1.82735,1.8273,1.8273,109299999.0
2005-05-25 03:40:00,1.82737,1.8274,1.82728,1.82728,38100000.0
2005-05-25 03:41:00,1.82738,1.82751,1.82738,1.82751,43000000.0
2005-05-25 03:42:00,1.82758,1.82776,1.82757,1.82775,108499999.0
2005-05-25 03:43:00,1.82782,1.8279,1.82764,1.82782,71199999.0
2005-05-25 03:44:00,1.82768,1.82788,1.82768,1.8278,46900000.0
2005-05-25 03:45:00,1.82743,1.82787,1.82743,1.82787,65599999.0
2005-05-25 03:46:00,1.8279,1.82818,1.8279,1.82805,71899998.0
2005-05-25 03:47:00,1.82805,1.82831,1.82798,1.82831,40900000.0
2005-05-25 03:48:00,1.82824,1.82856,1.82824,1.82849,63300002.0
2005-05-25 03:49:00,1.82846,1.82853,1.82846,1.8285,33400000.0
2005-05-25 03:50:00,1.82833,1.82833,1.82825,1.82825,3200000.0
2005-05-25 03:51:00,1.82821,1.82842,1.82821,1.82831,106099998.0
2005-05-25 03:52:00,1.82835,1.82835,1.8283,1.82835,13800000.0
2005-05-25 03:53:00,1.8283,1.82835,1.8283,1.82835,82400001.0
2005-05-25 03:54:00,1.82835,1.82835,1.82827,1.82827,50200000.0
2005-05-25 03:55:00,1.8283,1.82833,1.82825,1.82828,69799998.0
2005-05-25 03:56:00,1.82824,1.82824,1.82812,1.82817,77699998.0
2005-05-25 03:57:00,1.82806,1.82816,1.82805,1.82816,77900000.0
2005-05-25 03:58:00,1.8282,1.82828,1.82815,1.82825,79800000.0
2005-05-25 03:59:00,1.8282,1.82828,1.8282,1.82828,56000000.0
2005-05-25 04:00:00,1.82832,1.82838,1.82832,1.82838,14300000.0
2005-05-25 04:01:00,1.82862,1.82924,1.82862,1.8292,49000000.0
2005-05-25 04:02:00,1.82915,1.82937,1.82915,1.82934,59600000.0
2005-05-25 04:03:00,1.82918,1.82918,1.82911,1.82918,26100000.0
2005-05-25 04:04:00,1.82906,1.82906,1.82887,1.82903,22600000.0
2005-05-25 04:05:00,1.82903,1.82903,1.82877,1.829,44700000.0
2005-05-25 04:06:00,1.82897,1.82903,1.82889,1.82896,78700001.0
2005-05-25 04:07:00,1.82912,1.82998,1.82912,1.82989,89500000.0
2005-05-25 04:08:00,1.82973,1.83004,1.82973,1.82982,69700000.0
2005-05-25 04:09:00,1.82977,1.8298,1.82975,1.8298,74100000.0
2005-05-25 04:10:00,1.82967,1.82968,1.82967,1.82968,6600000.0
2005-05-25 04:11:00,1.82972,1.82982,1.82972,1.82974,21300000.0
2005-05-25 04:12:00,1.82963,1.82963,1.82933,1.82937,32600001.0
2005-05-25 04:13:00,1.82943,1.82943,1.82931,1.82933,92400001.0
2005-05-25 04:14:00,1.8294,1.82945,1.8293,1.8293,84000001.0
2005-05-25 04:15:00,1.82937,1.82942,1.82929,1.82942,20700000.0
2005-05-25 04:16:00,1.82937,1.82946,1.82927,1.82946,130600002.0
2005-05-25 04:17:00,1.82962,1.82981,1.82956,1.82956,150800003.0
2005-05-25 04:18:00,1.82967,1.82973,1.82955,1.82959,23600000.0
2005-05-25 04:19:00,1.82959,1.82959,1.82942,1.82946,70199999.0
2005-05-25 04:20:00,1.82931,1.82935,1.82928,1.82929,41900000.0
2005-05-25 04:21:00,1.82926,1.82934,1.82926,1.82934,59999999.0
2005-05-25 04:22:00,1.82927,1.82934,1.82924,1.82928,106699998.0
2005-05-25 04:23:00,1.82922,1.82922,1.82912,1.82912,16300000.0
2005-05-25 04:24:00,1.8291,1.82915,1.8291,1.8291,65500000.0
2005-05-25 04:25:00,1.82913,1.82917,1.8291,1.82911,78100000.0
2005-05-25 04:26:00,1.82915,1.82915,1.82905,1.8291,22100001.0
2005-05-25 04:27:00,1.82915,1.82915,1.82908,1.82915,48399999.0
2005-05-25 04:28:00,1.82911,1.82924,1.82911,1.82915,84300000.0
2005-05-25 04:29:00,1.82915,1.82923,1.82915,1.82918,99200001.0
2005-05-25 04:30:00,1.82916,1.82918,1.82916,1.82918,5700000.0
2005-05-25 04:31:00,1.8293,1.8293,1.82923,1.82923,74599998.0
2005-05-25 04:32:00,1.82933,1.8294,1.82929,1.8293,76100001.0
2005-05-25 04:33:00,1.82921,1.8294,1.82919,1.82919,25600000.0
2005-05-25 04:34:00,1.8292,1.8292,1.82879,1.82888,62800001.0
2005-05-25 04:35:00,1.82887,1.82899,1.82887,1.8289,38500000.0
2005-05-25 04:36:00,1.82888,1.82891,1.82872,1.82878,47100000.0
2005-05-25 04:37:00,1.82887,1.82893,1.82882,1.82889,48200000.0
2005-05-25 04:38:00,1.82888,1.82893,1.82885,1.82893,46100001.0
2005-05-25 04:39:00,1.82893,1.82918,1.82887,1.82918,52899999.0
2005-05-25 04:40:00,1.8295,1.82953,1.8294,1.82953,80200001.0
2005-05-25 04:41:00,1.82943,1.82974,1.82943,1.82974,56000000.0
2005-05-25 04:42:00,1.82975,1.82975,1.82967,1.82969,37500000.0
2005-05-25 04:43:00,1.82958,1.8297,1.82957,1.82959,58400000.0
2005-05-25 04:44:00,1.82952,1.82966,1.8295,1.82966,73500000.0
2005-05-25 04:45:00,1.82964,1.82964,1.82961,1.82961,5400000.0
2005-05-25 04:46:00,1.82973,1.82973,1.82961,1.82965,56200000.0
2005-05-25 04:47:00,1.82973,1.82989,1.82972,1.82972,57400000.0
2005-05-25 04:48:00,1.82975,1.82975,1.82975,1.82975,38900000.0
2005-05-25 04:49:00,1.82973,1.82973,1.82962,1.82972,59400001.0
2005-05-25 04:50:00,1.82977,1.8298,1.82973,1.82973,13800000.0
2005-05-25 04:51:00,1.82984,1.82997,1.82984,1.82994,40800000.0
2005-05-25 04:52:00,1.83058,1.83059,1.83024,1.83032,63000000.0
2005-05-25 04:53:00,1.83013,1.8302,1.82997,1.83008,83199998.0
2005-05-25 04:54:00,1.83012,1.83021,1.83,1.83006,106670000.0
2005-05-25 04:55:00,1.83003,1.83026,1.82989,1.83026,76999999.0
2005-05-25 04:56:00,1.83027,1.83028,1.83011,1.83022,29799999.0
2005-05-25 04:57:00,1.83025,1.8303,1.83005,1.8303,84099999.0
2005-05-25 04:58:00,1.83027,1.8304,1.83022,1.83022,57400000.0
2005-05-25 04:59:00,1.83025,1.83025,1.83022,1.83022,18500000.0
2005-05-25 05:00:00,1.83037,1.83041,1.83037,1.83038,60100001.0
2005-05-25 05:01:00,1.83048,1.83048,1.8304,1.83048,24800000.0
2005-05-25 05:02:00,1.83057,1.83061,1.83057,1.83061,27000000.0
2005-05-25 05:03:00,1.8306,1.8306,1.83035,1.83045,33300000.0
2005-05-25 05:04:00,1.8304,1.8304,1.83026,1.83029,68300000.0
2005-05-25 05:05:00,1.83037,1.83038,1.83019,1.83019,62500000.0
2005-05-25 05:06:00,1.8302,1.8303,1.8302,1.83029,23400000.0
2005-05-25 05:07:00,1.83038,1.83042,1.83023,1.83031,82400002.0
2005-05-25 05:08:00,1.83026,1.83029,1.83025,1.83029,32100000.0
2005-05-25 05:09:00,1.83029,1.8303,1.83022,1.83022,47000000.0
2005-05-25 05:10:00,1.83025,1.83025,1.83025,1.83025,18799999.0
2005-05-25 05:11:00,1.8302,1.8302,1.8302,1.8302,9900000.0
2005-05-25 05:12:00,1.83022,1.83022,1.83018,1.83018,37599998.0
2005-05-25 05:13:00,1.82972,1.83021,1.82966,1.83018,25900000.0
2005-05-25 05:14:00,1.83005,1.83005,1.82973,1.82991,118000002.0
2005-05-25 05:15:00,1.82996,1.82996,1.82983,1.82989,73700001.0
2005-05-25 05:16:00,1.82985,1.8299,1.82982,1.82982,74400002.0
2005-05-25 05:17:00,1.82994,1.83008,1.82994,1.82999,63100000.0
2005-05-25 05:18:00,1.82994,1.83022,1.82991,1.83013,85100000.0
2005-05-25 05:19:00,1.82995,1.83001,1.82991,1.83001,43700000.0
2005-05-25 05:20:00,1.83,1.8301,1.83,1.83008,45550000.0
2005-05-25 05:21:00,1.83001,1.83001,1.82977,1.82978,29100000.0
2005-05-25 05:22:00,1.83,1.83,1.82988,1.82988,39200000.0
2005-05-25 05:23:00,1.82993,1.83001,1.82992,1.82992,58200000.0
2005-05-25 05:24:00,1.82965,1.83004,1.8296,1.83001,34300000.0
2005-05-25 05:25:00,1.8299,1.82995,1.8299,1.82995,14100000.0
2005-05-25 05:26:00,1.8299,1.82995,1.82988,1.82993,63700000.0
2005-05-25 05:27:00,1.82995,1.82995,1.82995,1.82995,10300000.0
2005-05-25 05:28:00,1.82995,1.82995,1.82988,1.82988,64900000.0
2005-05-25 05:29:00,1.8299,1.8299,1.82985,1.8299,61300002.0
2005-05-25 05:30:00,1.82991,1.83002,1.82991,1.83002,8600000.0
2005-05-25 05:31:00,1.82996,1.82996,1.8298,1.8298,26900000.0
2005-05-25 05:32:00,1.82982,1.82988,1.82982,1.82988,19800000.0
2005-05-25 05:33:00,1.83,1.83007,1.8299,1.8299,42600000.0
2005-05-25 05:34:00,1.8298,1.82983,1.82948,1.82983,97400000.0
2005-05-25 05:35:00,1.8298,1.82985,1.8298,1.82985,5200000.0
2005-05-25 05:36:00,1.82979,1.82979,1.82976,1.82978,37100001.0
2005-05-25 05:37:00,1.82968,1.82977,1.82968,1.82974,9000000.0
2005-05-25 05:38:00,1.82977,1.8299,1.82957,1.82986,98100001.0
2005-05-25 05:39:00,1.82975,1.82975,1.82962,1.82962,23099999.0
2005-05-25 05:40:00,1.82969,1.82986,1.8296,1.82986,61299999.0
2005-05-25 05:41:00,1.8299,1.82995,1.82985,1.82985,87600002.0
2005-05-25 05:42:00,1.82993,1.82997,1.82993,1.82997,45000001.0
2005-05-25 05:43:00,1.82988,1.82988,1.8298,1.82981,26900000.0
2005-05-25 05:44:00,1.82983,1.82987,1.82975,1.82983,47800000.0
2005-05-25 05:45:00,1.82978,1.82984,1.82959,1.82964,65500001.0
2005-05-25 05:46:00,1.82985,1.8299,1.82985,1.8299,20300000.0
2005-05-25 05:47:00,1.8299,1.82995,1.8299,1.82995,45000001.0
2005-05-25 05:48:00,1.82992,1.82992,1.82974,1.82977,33100000.0
2005-05-25 05:49:00,1.82967,1.82994,1.82967,1.82994,40900001.0
2005-05-25 05:50:00,1.83002,1.8302,1.83002,1.8302,30300000.0
2005-05-25 05:51:00,1.83007,1.83015,1.82982,1.82982,86300000.0
2005-05-25 05:52:00,1.8302,1.83032,1.8302,1.83027,41200000.0
2005-05-25 05:53:00,1.83009,1.83023,1.82994,1.83016,77000000.0
2005-05-25 05:54:00,1.83013,1.83013,1.82994,1.83007,54799999.0
2005-05-25 05:55:00,1.82983,1.83009,1.82974,1.82974,66400000.0
2005-05-25 05:56:00,1.82984,1.82984,1.8296,1.8296,19000000.0
2005-05-25 05:57:00,1.82967,1.82973,1.82965,1.82967,40900000.0
2005-05-25 05:58:00,1.82975,1.82994,1.82975,1.82982,60000000.0
2005-05-25 05:59:00,1.8298,1.82992,1.8298,1.82989,54000000.0
2005-05-25 06:00:00,1.82991,1.82991,1.82973,1.82977,104899999.0
2005-05-25 06:01:00,1.82978,1.83012,1.82978,1.82999,58300000.0
2005-05-25 06:02:00,1.83001,1.83001,1.82987,1.82989,38000000.0
2005-05-25 06:03:00,1.82996,1.82996,1.82978,1.82986,44700000.0
2005-05-25 06:04:00,1.82985,1.82985,1.82985,1.82985,5900000.0
2005-05-25 06:05:00,1.8298,1.82981,1.82972,1.82972,13900000.0
2005-05-25 06:06:00,1.82964,1.82979,1.82964,1.82964,53900000.0
2005-05-25 06:07:00,1.82956,1.82958,1.82945,1.82957,82800000.0
2005-05-25 06:08:00,1.82957,1.82962,1.82954,1.82962,49699999.0
2005-05-25 06:09:00,1.82959,1.82964,1.82959,1.82961,54500000.0
2005-05-25 06:10:00,1.82963,1.82971,1.82962,1.82968,25800000.0
2005-05-25 06:11:00,1.82967,1.82971,1.82919,1.82952,34100000.0
2005-05-25 06:12:00,1.82963,1.82963,1.8295,1.8295,52900002.0
2005-05-25 06:13:00,1.82957,1.82975,1.82957,1.82975,40400000.0
2005-05-25 06:14:00,1.83013,1.83013,1.82994,1.83012,46999999.0
2005-05-25 06:15:00,1.82995,1.82995,1.82967,1.82981,42800000.0
2005-05-25 06:16:00,1.82975,1.82975,1.82957,1.82957,153199998.0
2005-05-25 06:17:00,1.82962,1.82971,1.82959,1.82961,34400000.0
2005-05-25 06:18:00,1.82962,1.82969,1.8295,1.82964,67100001.0
2005-05-25 06:19:00,1.82958,1.82958,1.82958,1.82958,9200000.0
2005-05-25 06:20:00,1.82957,1.82963,1.82957,1.82963,14300000.0
2005-05-25 06:21:00,1.8296,1.82967,1.8296,1.8296,64199999.0
2005-05-25 06:22:00,1.82955,1.82963,1.82952,1.82963,120299999.0
2005-05-25 06:23:00,1.82938,1.82959,1.82917,1.82935,124600000.0
2005-05-25 06:24:00,1.82967,1.82967,1.82956,1.82961,133900000.0
2005-05-25 06:25:00,1.82967,1.82977,1.82963,1.82968,67399999.0
2005-05-25 06:26:00,1.82961,1.82979,1.82961,1.82979,28500000.0
2005-05-25 06:27:00,1.82975,1.82976,1.82964,1.82976,50099998.0
2005-05-25 06:28:00,1.82973,1.82993,1.82973,1.8298,55900001.0
2005-05-25 06:29:00,1.82959,1.82972,1.82949,1.82969,93499999.0
2005-05-25 06:30:00,1.8298,1.82985,1.82975,1.82985,40800000.0
2005-05-25 06:31:00,1.82968,1.82983,1.82955,1.82969,119499998.0
2005-05-25 06:32:00,1.8298,1.8298,1.82978,1.8298,66400000.0
2005-05-25 06:33:00,1.82983,1.82983,1.82983,1.82983,8700000.0
2005-05-25 06:34:00,1.82968,1.82983,1.82955,1.82977,52200000.0
2005-05-25 06:35:00,1.82976,1.82976,1.82969,1.82969,21100000.0
2005-05-25 06:36:00,1.82972,1.82987,1.82972,1.82987,73800001.0
2005-05-25 06:37:00,1.82993,1.83013,1.82983,1.83013,81200002.0
2005-05-25 06:38:00,1.83016,1.83033,1.8301,1.83018,114199998.0
2005-05-25 06:39:00,1.83005,1.83029,1.83003,1.83029,45000001.0
2005-05-25 06:40:00,1.83032,1.83032,1.83025,1.83025,10000000.0
2005-05-25 06:41:00,1.83019,1.83032,1.83017,1.83027,62600001.0
2005-05-25 06:42:00,1.83018,1.83032,1.83018,1.83032,54600000.0
2005-05-25 06:43:00,1.8302,1.83022,1.83003,1.83022,97899999.0
2005-05-25 06:44:00,1.83027,1.83028,1.83013,1.83014,59300000.0
2005-05-25 06:45:00,1.83012,1.83024,1.83007,1.83018,53700000.0
2005-05-25 06:46:00,1.83025,1.83025,1.83015,1.83022,61900000.0
2005-05-25 06:47:00,1.83022,1.83038,1.83022,1.83028,50400000.0
2005-05-25 06:48:00,1.83036,1.83043,1.8303,1.83043,39400001.0
2005-05-25 06:49:00,1.8303,1.83041,1.8303,1.83037,77800000.0
2005-05-25 06:50:00,1.83035,1.83046,1.83035,1.83038,52300001.0
2005-05-25 06:51:00,1.83041,1.83055,1.8304,1.83043,78600002.0
2005-05-25 06:52:00,1.8304,1.83045,1.83015,1.83015,19400000.0
2005-05-25 06:53:00,1.83043,1.83043,1.83036,1.83036,46400000.0
2005-05-25 06:54:00,1.83042,1.83045,1.83007,1.83042,151400000.0
2005-05-25 06:55:00,1.83038,1.83041,1.83032,1.83038,21500000.0
2005-05-25 06:56:00,1.83035,1.83045,1.83035,1.83045,18500001.0
2005-05-25 06:57:00,1.83044,1.83044,1.83032,1.83037,61600000.0
2005-05-25 06:58:00,1.8305,1.8306,1.8305,1.83057,69669999.0
2005-05-25 06:59:00,1.83046,1.83047,1.83031,1.83031,37400000.0
2005-05-25 07:00:00,1.83045,1.83062,1.8304,1.83062,55550000.0
2005-05-25 07:01:00,1.83024,1.83115,1.83024,1.83107,59500001.0
2005-05-25 07:02:00,1.83112,1.83113,1.83075,1.8309,27300000.0
2005-05-25 07:03:00,1.83047,1.83094,1.83047,1.83094,119600001.0
2005-05-25 07:04:00,1.83101,1.83101,1.83094,1.83094,13300000.0
2005-05-25 07:05:00,1.83089,1.83098,1.83089,1.83091,29100000.0
2005-05-25 07:06:00,1.83084,1.83084,1.83064,1.83069,105199999.0
2005-05-25 07:07:00,1.83063,1.83073,1.83054,1.83062,70000001.0
2005-05-25 07:08:00,1.83055,1.83058,1.83037,1.83058,74999998.0
2005-05-25 07:09:00,1.8307,1.83081,1.83053,1.83053,77699998.0
2005-05-25 07:10:00,1.83038,1.83043,1.83031,1.83039,54799999.0
2005-05-25 07:11:00,1.8304,1.83045,1.8304,1.83045,38899999.0
2005-05-25 07:12:00,1.83048,1.83055,1.83035,1.83035,44700000.0
2005-05-25 07:13:00,1.83049,1.83056,1.83047,1.83054,104399998.0
2005-05-25 07:14:00,1.83051,1.83051,1.83028,1.83041,136799998.0
2005-05-25 07:15:00,1.83043,1.83043,1.83024,1.83037,131899996.0
2005-05-25 07:16:00,1.83035,1.83035,1.8303,1.83032,17800000.0
2005-05-25 07:17:00,1.83035,1.83038,1.83027,1.83035,60200000.0
2005-05-25 07:18:00,1.83032,1.83042,1.83029,1.83031,62500002.0
2005-05-25 07:19:00,1.83033,1.83046,1.83033,1.83038,40799999.0
2005-05-25 07:20:00,1.83042,1.83058,1.83042,1.83055,63700000.0
2005-05-25 07:21:00,1.8305,1.83058,1.8305,1.83055,54299999.0
2005-05-25 07:22:00,1.83053,1.83065,1.83047,1.83065,72300000.0
2005-05-25 07:23:00,1.83076,1.83079,1.83076,1.83079,37300000.0
2005-05-25 07:24:00,1.83083,1.83083,1.83057,1.83061,81699998.0
2005-05-25 07:25:00,1.83063,1.8308,1.83063,1.83077,23700000.0
2005-05-25 07:26:00,1.83079,1.83084,1.83077,1.83078,99900000.0
2005-05-25 07:27:00,1.83055,1.83073,1.83055,1.83067,29900000.0
2005-05-25 07:28:00,1.83073,1.83073,1.83065,1.83073,38799999.0
2005-05-25 07:29:00,1.83048,1.83069,1.83022,1.83022,77099999.0
2005-05-25 07:30:00,1.83059,1.83064,1.83039,1.83039,81500000.0
2005-05-25 07:31:00,1.83038,1.83045,1.83018,1.83024,68999999.0
2005-05-25 07:32:00,1.83066,1.83068,1.83053,1.83053,57199999.0
2005-05-25 07:33:00,1.83045,1.83045,1.83018,1.83025,123599998.0
2005-05-25 07:34:00,1.8302,1.83022,1.83005,1.83005,84999999.0
2005-05-25 07:35:00,1.83014,1.83016,1.83002,1.83008,120900000.0
2005-05-25 07:36:00,1.8301,1.83015,1.8301,1.8301,61900000.0
2005-05-25 07:37:00,1.83009,1.83009,1.83003,1.83003,13000000.0
2005-05-25 07:38:00,1.82988,1.82988,1.82947,1.82972,50300000.0
2005-05-25 07:39:00,1.82967,1.82991,1.82965,1.82991,23600000.0
2005-05-25 07:40:00,1.82974,1.82988,1.82974,1.82981,50100001.0
2005-05-25 07:41:00,1.82962,1.82962,1.82919,1.82923,25200000.0
2005-05-25 07:42:00,1.82948,1.8295,1.82925,1.82925,32100000.0
2005-05-25 07:43:00,1.82949,1.82949,1.82939,1.82942,49400000.0
2005-05-25 07:44:00,1.82935,1.82948,1.82935,1.82942,62800000.0
2005-05-25 07:45:00,1.82937,1.82943,1.82937,1.82938,31900000.0
2005-05-25 07:46:00,1.82938,1.82942,1.82937,1.8294,32000000.0
2005-05-25 07:47:00,1.82935,1.8294,1.82932,1.82938,30800000.0
2005-05-25 07:48:00,1.82938,1.82944,1.82933,1.82933,115800001.0
2005-05-25 07:49:00,1.8294,1.82951,1.8294,1.82945,27300000.0
2005-05-25 07:50:00,1.82942,1.82947,1.82938,1.82938,35800000.0
2005-05-25 07:51:00,1.82943,1.82952,1.82943,1.82948,15100000.0
2005-05-25 07:52:00,1.82955,1.82964,1.82953,1.82955,111500001.0
2005-05-25 07:53:00,1.82946,1.82953,1.82943,1.82949,48900000.0
2005-05-25 07:54:00,1.82947,1.82947,1.82928,1.82935,32500000.0
2005-05-25 07:55:00,1.8294,1.8294,1.8294,1.8294,9500000.0
2005-05-25 07:56:00,1.82944,1.82944,1.82939,1.82939,18000000.0
2005-05-25 07:57:00,1.82933,1.82938,1.82926,1.82934,73900001.0
2005-05-25 07:58:00,1.82932,1.82933,1.8293,1.8293,28400000.0
2005-05-25 07:59:00,1.82925,1.82937,1.82925,1.82937,79100001.0
2005-05-25 08:00:00,1.82937,1.82955,1.82937,1.82952,56400000.0
2005-05-25 08:01:00,1.8296,1.82972,1.82959,1.82964,96499999.0
2005-05-25 08:02:00,1.82968,1.82971,1.82959,1.82962,46199999.0
2005-05-25 08:03:00,1.82956,1.82957,1.82944,1.82946,57200000.0
2005-05-25 08:04:00,1.8295,1.82955,1.82945,1.82955,62000000.0
2005-05-25 08:05:00,1.82955,1.82955,1.8294,1.82955,35500000.0
2005-05-25 08:06:00,1.82938,1.82954,1.82932,1.82954,98699997.0
2005-05-25 08:07:00,1.8294,1.8295,1.8294,1.8294,62600000.0
2005-05-25 08:08:00,1.82942,1.8295,1.82941,1.82947,49700000.0
2005-05-25 08:09:00,1.8294,1.82961,1.8294,1.82961,30400000.0
2005-05-25 08:10:00,1.82959,1.82961,1.82942,1.82954,54200000.0
2005-05-25 08:11:00,1.82958,1.82958,1.82953,1.82953,18400000.0
2005-05-25 08:12:00,1.82952,1.82974,1.82952,1.82961,94200000.0
2005-05-25 08:13:00,1.82966,1.82968,1.82958,1.82964,19800000.0
2005-05-25 08:14:00,1.82965,1.82967,1.82962,1.82962,20300000.0
2005-05-25 08:15:00,1.82965,1.82965,1.8295,1.82965,44700000.0
2005-05-25 08:16:00,1.82955,1.82961,1.8294,1.82953,75399999.0
2005-05-25 08:17:00,1.82947,1.82968,1.82945,1.82963,63499999.0
2005-05-25 08:18:00,1.82955,1.82964,1.82947,1.82952,37100000.0
2005-05-25 08:19:00,1.82948,1.82956,1.82947,1.82955,93800000.0
2005-05-25 08:20:00,1.82935,1.82941,1.82904,1.82927,44899999.0
2005-05-25 08:21:00,1.82947,1.82952,1.8291,1.82933,53300000.0
2005-05-25 08:22:00,1.82948,1.82975,1.82934,1.82975,104500000.0
2005-05-25 08:23:00,1.82966,1.82974,1.82966,1.82974,55799999.0
2005-05-25 08:24:00,1.82975,1.82975,1.82959,1.82972,78199998.0
2005-05-25 08:25:00,1.82972,1.82985,1.8297,1.82971,43200000.0
2005-05-25 08:26:00,1.82959,1.82959,1.8294,1.82943,108699999.0
2005-05-25 08:27:00,1.82937,1.82941,1.82934,1.82934,47500000.0
2005-05-25 08:28:00,1.82932,1.82945,1.82932,1.8294,64400000.0
2005-05-25 08:29:00,1.82936,1.82936,1.82891,1.82891,21800000.0
2005-05-25 08:30:00,1.82874,1.82874,1.82854,1.82854,58799999.0
2005-05-25 08:31:00,1.82851,1.8286,1.82843,1.82853,78599999.0
2005-05-25 08:32:00,1.8286,1.82862,1.82831,1.82855,81900002.0
2005-05-25 08:33:00,1.8287,1.8287,1.82849,1.82866,69400000.0
2005-05-25 08:34:00,1.82861,1.8287,1.82856,1.82867,50300000.0
2005-05-25 08:35:00,1.82873,1.82886,1.8287,1.82886,102499998.0
2005-05-25 08:36:00,1.82892,1.829,1.82892,1.829,44300002.0
2005-05-25 08:37:00,1.82887,1.82896,1.82887,1.8289,114899999.0
2005-05-25 08:38:00,1.82895,1.82895,1.8289,1.8289,11100000.0
2005-05-25 08:39:00,1.82897,1.82901,1.82895,1.829,33500000.0
2005-05-25 08:40:00,1.82903,1.82917,1.82903,1.82917,127699998.0
2005-05-25 08:41:00,1.8293,1.82961,1.8293,1.82958,122800000.0
2005-05-25 08:42:00,1.8296,1.82964,1.8295,1.82958,79700001.0
2005-05-25 08:43:00,1.82953,1.82953,1.82936,1.82946,81500000.0
2005-05-25 08:44:00,1.82962,1.82967,1.82939,1.82939,67900000.0
2005-05-25 08:45:00,1.82943,1.82946,1.82925,1.82931,120400000.0
2005-05-25 08:46:00,1.82922,1.8293,1.82916,1.82925,55600001.0
2005-05-25 08:47:00,1.82923,1.82923,1.82911,1.82911,44700000.0
2005-05-25 08:48:00,1.82914,1.82916,1.8289,1.8289,128499999.0
2005-05-25 08:49:00,1.82896,1.82901,1.82895,1.829,52400001.0
2005-05-25 08:50:00,1.82898,1.82905,1.82898,1.82903,50600000.0
2005-05-25 08:51:00,1.829,1.82905,1.829,1.82905,29800000.0
2005-05-25 08:52:00,1.82897,1.82907,1.82887,1.8289,74100000.0
2005-05-25 08:53:00,1.82894,1.829,1.82894,1.82897,26500000.0
2005-05-25 08:54:00,1.82908,1.82919,1.82902,1.82919,81999998.0
2005-05-25 08:55:00,1.82926,1.82932,1.82914,1.82932,59100000.0
2005-05-25 08:56:00,1.82932,1.82932,1.82919,1.82922,64600001.0
2005-05-25 08:57:00,1.82932,1.82932,1.82917,1.82924,46900000.0
2005-05-25 08:58:00,1.8291,1.8291,1.82883,1.8289,34200000.0
2005-05-25 08:59:00,1.82883,1.82887,1.82869,1.82887,53400000.0
2005-05-25 09:00:00,1.82895,1.82903,1.82895,1.82896,73400000.0
2005-05-25 09:01:00,1.82898,1.82908,1.82897,1.82899,36900000.0
2005-05-25 09:02:00,1.82904,1.8292,1.82904,1.82908,49100000.0
2005-05-25 09:03:00,1.82903,1.82917,1.82892,1.82915,73699999.0
2005-05-25 09:04:00,1.82885,1.82893,1.82856,1.82863,86699999.0
2005-05-25 09:05:00,1.82864,1.82878,1.82835,1.82835,100200000.0
2005-05-25 09:06:00,1.82905,1.82905,1.82876,1.82882,50500001.0
2005-05-25 09:07:00,1.82879,1.82894,1.82865,1.82865,100100000.0
2005-05-25 09:08:00,1.82868,1.82883,1.82855,1.82863,60799998.0
2005-05-25 09:09:00,1.8282,1.82851,1.82799,1.82838,56700001.0
2005-05-25 09:10:00,1.8286,1.82875,1.82839,1.8287,77899998.0
2005-05-25 09:11:00,1.82863,1.82877,1.82838,1.82853,38300000.0
2005-05-25 09:12:00,1.82855,1.82875,1.82836,1.82856,41700000.0
2005-05-25 09:13:00,1.82835,1.82867,1.82831,1.82867,62900000.0
2005-05-25 09:14:00,1.82843,1.82869,1.82832,1.82852,62999999.0
2005-05-25 09:15:00,1.82855,1.82856,1.82811,1.82817,57500000.0
2005-05-25 09:16:00,1.82848,1.82857,1.82775,1.82775,56700000.0
2005-05-25 09:17:00,1.82773,1.82796,1.82763,1.8279,87000000.0
2005-05-25 09:18:00,1.82783,1.82811,1.82776,1.82803,87999999.0
2005-05-25 09:19:00,1.82793,1.82831,1.8279,1.82825,77900001.0
2005-05-25 09:20:00,1.82851,1.82851,1.8283,1.8283,40900000.0
2005-05-25 09:21:00,1.8282,1.8282,1.8282,1.8282,49500000.0
2005-05-25 09:22:00,1.82821,1.82824,1.82811,1.8282,103499999.0
2005-05-25 09:23:00,1.82822,1.82822,1.82806,1.82822,34200000.0
2005-05-25 09:24:00,1.8282,1.8282,1.82805,1.82809,25900000.0
2005-05-25 09:25:00,1.82808,1.82819,1.82808,1.82812,111600001.0
2005-05-25 09:26:00,1.82813,1.82818,1.828,1.82816,20400000.0
2005-05-25 09:27:00,1.82823,1.82823,1.82815,1.82815,19600000.0
2005-05-25 09:28:00,1.8281,1.82821,1.82807,1.82807,31800000.0
2005-05-25 09:29:00,1.82808,1.82808,1.82792,1.82804,71500001.0
2005-05-25 09:30:00,1.82804,1.82818,1.82803,1.82807,67200001.0
2005-05-25 09:31:00,1.82802,1.82804,1.82791,1.82804,109299999.0
2005-05-25 09:32:00,1.82801,1.82828,1.82801,1.82828,37599999.0
2005-05-25 09:33:00,1.82834,1.82834,1.82821,1.82821,10300000.0
2005-05-25 09:34:00,1.82816,1.82822,1.82812,1.82812,29900000.0
2005-05-25 09:35:00,1.82808,1.8281,1.82792,1.82799,43400000.0
2005-05-25 09:36:00,1.82783,1.82793,1.8277,1.8277,56799999.0
2005-05-25 09:37:00,1.82757,1.82762,1.8274,1.8274,61500001.0
2005-05-25 09:38:00,1.82737,1.82737,1.8272,1.8272,73700002.0
2005-05-25 09:39:00,1.82709,1.82728,1.82708,1.82708,108600000.0
2005-05-25 09:40:00,1.82704,1.82748,1.82704,1.82748,12800000.0
2005-05-25 09:41:00,1.82753,1.82757,1.8273,1.82757,58400000.0
2005-05-25 09:42:00,1.82758,1.82762,1.82753,1.82753,61299998.0
2005-05-25 09:43:00,1.82752,1.82756,1.82722,1.82722,78400001.0
2005-05-25 09:44:00,1.82723,1.82723,1.82714,1.8272,133899999.0
2005-05-25 09:45:00,1.82732,1.82737,1.82727,1.82732,56800000.0
2005-05-25 09:46:00,1.82739,1.82744,1.82732,1.82744,75699998.0
2005-05-25 09:47:00,1.82744,1.82751,1.82733,1.82733,74300002.0
2005-05-25 09:48:00,1.82728,1.82728,1.82709,1.82709,36800000.0
2005-05-25 09:49:00,1.82711,1.82711,1.82689,1.82689,53699999.0
2005-05-25 09:50:00,1.82693,1.82693,1.82682,1.82688,48600000.0
2005-05-25 09:51:00,1.82692,1.82692,1.82672,1.82672,43600000.0
2005-05-25 09:52:00,1.82666,1.82675,1.82666,1.82675,30700000.0
2005-05-25 09:53:00,1.8267,1.82673,1.8267,1.82673,36899998.0
2005-05-25 09:54:00,1.82665,1.82681,1.82661,1.82677,139300003.0
2005-05-25 09:55:00,1.82682,1.82716,1.82675,1.82708,78499999.0
2005-05-25 09:56:00,1.82708,1.82708,1.82663,1.82663,30900001.0
2005-05-25 09:57:00,1.82653,1.82653,1.82638,1.82641,53000000.0
2005-05-25 09:58:00,1.82655,1.82668,1.82655,1.82668,6500000.0
2005-05-25 09:59:00,1.8267,1.82687,1.82668,1.82669,23600000.0
2005-05-25 10:00:00,1.82675,1.82704,1.82675,1.82688,44500000.0
2005-05-25 10:01:00,1.8269,1.82698,1.82676,1.82679,79899999.0
2005-05-25 10:02:00,1.8268,1.8272,1.8268,1.8271,139100001.0
2005-05-25 10:03:00,1.82719,1.82733,1.82719,1.82728,62700001.0
2005-05-25 10:04:00,1.82745,1.82769,1.82737,1.8276,57699999.0
2005-05-25 10:05:00,1.8276,1.8276,1.82742,1.82754,18300000.0
2005-05-25 10:06:00,1.82745,1.82745,1.8271,1.8271,49599999.0
2005-05-25 10:07:00,1.8271,1.8271,1.82686,1.82694,54300000.0
2005-05-25 10:08:00,1.82693,1.82708,1.82693,1.82703,30500000.0
2005-05-25 10:09:00,1.82708,1.82716,1.82699,1.82716,56800001.0
2005-05-25 10:10:00,1.82718,1.82723,1.82707,1.82712,122800000.0
2005-05-25 10:11:00,1.82699,1.82699,1.8269,1.8269,31800000.0
2005-05-25 10:12:00,1.82686,1.82688,1.8268,1.82687,51900000.0
2005-05-25 10:13:00,1.82679,1.8269,1.82679,1.82685,80699998.0
2005-05-25 10:14:00,1.82679,1.82701,1.82679,1.82701,66599999.0
2005-05-25 10:15:00,1.82701,1.82701,1.82684,1.82697,93800000.0
2005-05-25 10:16:00,1.82697,1.82703,1.82695,1.82699,43200000.0
2005-05-25 10:17:00,1.82702,1.8271,1.82692,1.82693,35200000.0
2005-05-25 10:18:00,1.827,1.82712,1.82699,1.82712,50200000.0
2005-05-25 10:19:00,1.82708,1.82722,1.82708,1.82722,80200001.0
2005-05-25 10:20:00,1.82717,1.8272,1.82711,1.82719,89999999.0
2005-05-25 10:21:00,1.82718,1.82718,1.82706,1.82709,111099998.0
2005-05-25 10:22:00,1.82708,1.82713,1.82708,1.8271,28999999.0
2005-05-25 10:23:00,1.82707,1.82708,1.82691,1.82692,113599999.0
2005-05-25 10:24:00,1.82697,1.82697,1.82683,1.82683,76800000.0
2005-05-25 10:25:00,1.82679,1.82692,1.82676,1.82692,92000003.0
2005-05-25 10:26:00,1.82687,1.8269,1.82668,1.82668,39300000.0
2005-05-25 10:27:00,1.82661,1.82661,1.8264,1.82642,46300000.0
2005-05-25 10:28:00,1.82642,1.82647,1.8264,1.82647,41300000.0
2005-05-25 10:29:00,1.82636,1.82636,1.82618,1.82618,36300000.0
2005-05-25 10:30:00,1.8262,1.82623,1.8259,1.82609,35900000.0
2005-05-25 10:31:00,1.82602,1.82602,1.82563,1.82566,40300000.0
2005-05-25 10:32:00,1.82528,1.82528,1.82484,1.82485,65900002.0
2005-05-25 10:33:00,1.82495,1.82497,1.82477,1.82483,53800001.0
2005-05-25 10:34:00,1.8247,1.82477,1.82464,1.82473,54200002.0
2005-05-25 10:35:00,1.82495,1.82535,1.82495,1.8253,120700003.0
2005-05-25 10:36:00,1.82525,1.82529,1.82511,1.82529,19300000.0
2005-05-25 10:37:00,1.82521,1.82521,1.82491,1.82506,59199999.0
2005-05-25 10:38:00,1.82508,1.82534,1.82508,1.82534,90900001.0
2005-05-25 10:39:00,1.82536,1.82541,1.82532,1.82532,66099999.0
2005-05-25 10:40:00,1.82542,1.82545,1.82534,1.82543,20700000.0
2005-05-25 10:41:00,1.82533,1.82533,1.82515,1.82515,121700002.0
2005-05-25 10:42:00,1.8253,1.82544,1.8253,1.8254,78700000.0
2005-05-25 10:43:00,1.82547,1.82553,1.82542,1.82547,164800001.0
2005-05-25 10:44:00,1.82537,1.82537,1.82517,1.82527,27300000.0
2005-05-25 10:45:00,1.82533,1.8255,1.82533,1.8255,34800000.0
2005-05-25 10:46:00,1.82549,1.82565,1.82549,1.8256,46600000.0
2005-05-25 10:47:00,1.82567,1.82586,1.82567,1.82586,39100000.0
2005-05-25 10:48:00,1.82571,1.82578,1.82568,1.82578,33800000.0
2005-05-25 10:49:00,1.82578,1.82583,1.82557,1.82557,42300000.0
2005-05-25 10:50:00,1.82552,1.82552,1.82533,1.82533,30000000.0
2005-05-25 10:51:00,1.82545,1.82545,1.82532,1.82537,34000000.0
2005-05-25 10:52:00,1.82552,1.82562,1.82551,1.82559,52700001.0
2005-05-25 10:53:00,1.82562,1.82568,1.8256,1.8256,59600000.0
2005-05-25 10:54:00,1.82563,1.82563,1.82553,1.82563,27000000.0
2005-05-25 10:55:00,1.8258,1.82596,1.8257,1.82596,92200000.0
2005-05-25 10:56:00,1.82597,1.82605,1.82589,1.82605,87600001.0
2005-05-25 10:57:00,1.82593,1.82618,1.82584,1.82618,69700000.0
2005-05-25 10:58:00,1.82627,1.82633,1.8262,1.82629,148200000.0
2005-05-25 10:59:00,1.82629,1.82634,1.82623,1.82634,76900002.0
2005-05-25 11:00:00,1.8264,1.8266,1.8264,1.8266,76599997.0
2005-05-25 11:01:00,1.82658,1.8266,1.82642,1.82648,41800000.0
2005-05-25 11:02:00,1.8265,1.82658,1.8264,1.8264,92100000.0
2005-05-25 11:03:00,1.82644,1.82653,1.82636,1.82653,10600000.0
2005-05-25 11:04:00,1.82653,1.82676,1.82645,1.8267,82000001.0
2005-05-25 11:05:00,1.82675,1.82705,1.82675,1.82697,75800000.0
2005-05-25 11:06:00,1.8271,1.82724,1.8271,1.82722,106300001.0
2005-05-25 11:07:00,1.82727,1.8274,1.82722,1.8274,48600000.0
2005-05-25 11:08:00,1.82742,1.82742,1.82724,1.82728,87500002.0
2005-05-25 11:09:00,1.82722,1.82722,1.82712,1.82712,7100000.0
2005-05-25 11:10:00,1.82712,1.82728,1.82712,1.82726,109600000.0
2005-05-25 11:11:00,1.82718,1.82718,1.82695,1.82698,85299999.0
2005-05-25 11:12:00,1.82701,1.82709,1.82697,1.82697,66500000.0
2005-05-25 11:13:00,1.82703,1.82703,1.82684,1.82695,47200000.0
2005-05-25 11:14:00,1.82693,1.82697,1.82692,1.82692,42800000.0
2005-05-25 11:15:00,1.82683,1.82688,1.82683,1.82688,4800000.0
2005-05-25 11:16:00,1.8268,1.82692,1.8267,1.82692,75099998.0
2005-05-25 11:17:00,1.82699,1.82709,1.82699,1.827,104700001.0
2005-05-25 11:18:00,1.82702,1.82705,1.82689,1.82705,60099999.0
2005-05-25 11:19:00,1.827,1.82705,1.82695,1.827,49100001.0
2005-05-25 11:20:00,1.82709,1.82709,1.82706,1.82706,2100000.0
2005-05-25 11:21:00,1.82717,1.82721,1.82713,1.82721,35500000.0
2005-05-25 11:22:00,1.82724,1.82736,1.82724,1.82735,130900000.0
2005-05-25 11:23:00,1.82734,1.82748,1.82734,1.82743,35200001.0
2005-05-25 11:24:00,1.82744,1.82774,1.82737,1.82774,80900001.0
2005-05-25 11:25:00,1.82768,1.82775,1.82765,1.8277,31700000.0
2005-05-25 11:26:00,1.82775,1.82775,1.82768,1.82768,31000000.0
2005-05-25 11:27:00,1.82766,1.8277,1.8275,1.8275,60600000.0
2005-05-25 11:28:00,1.82741,1.82741,1.82721,1.82721,51600000.0
2005-05-25 11:29:00,1.82716,1.82717,1.82699,1.82708,69500000.0
2005-05-25 11:30:00,1.82698,1.827,1.82676,1.82676,97800000.0
2005-05-25 11:31:00,1.82666,1.82668,1.82654,1.82658,101100002.0
2005-05-25 11:32:00,1.82658,1.82668,1.82655,1.82668,67199999.0
2005-05-25 11:33:00,1.82658,1.82658,1.82641,1.82648,57600000.0
2005-05-25 11:34:00,1.82643,1.82659,1.82633,1.82659,57000001.0
2005-05-25 11:35:00,1.82658,1.82662,1.82639,1.82662,50400000.0
2005-05-25 11:36:00,1.82658,1.82666,1.82656,1.8266,100999998.0
2005-05-25 11:37:00,1.82662,1.82685,1.82662,1.82674,95799998.0
2005-05-25 11:38:00,1.82673,1.82678,1.82665,1.82678,72500001.0
2005-05-25 11:39:00,1.8267,1.82679,1.82662,1.82667,90500000.0
2005-05-25 11:40:00,1.82663,1.82676,1.82663,1.82671,86899999.0
2005-05-25 11:41:00,1.82673,1.82673,1.82662,1.82662,36100000.0
2005-05-25 11:42:00,1.8266,1.82665,1.82655,1.8266,126099999.0
2005-05-25 11:43:00,1.82664,1.82673,1.8265,1.82654,42400000.0
2005-05-25 11:44:00,1.82662,1.8267,1.8266,1.82665,61400000.0
2005-05-25 11:45:00,1.82667,1.8267,1.82656,1.82658,63299999.0
2005-05-25 11:46:00,1.82668,1.8268,1.82668,1.8267,86999999.0
2005-05-25 11:47:00,1.82675,1.82678,1.82668,1.8267,123800003.0
2005-05-25 11:48:00,1.82674,1.82675,1.82664,1.82666,146500003.0
2005-05-25 11:49:00,1.82662,1.82666,1.82612,1.82612,22300000.0
2005-05-25 11:50:00,1.82612,1.82619,1.82606,1.82616,71100000.0
2005-05-25 11:51:00,1.82612,1.82612,1.82596,1.826,17900000.0
2005-05-25 11:52:00,1.82602,1.82608,1.82595,1.82603,89399999.0
2005-05-25 11:53:00,1.82598,1.82608,1.82593,1.82607,51400000.0
2005-05-25 11:54:00,1.82603,1.82613,1.82597,1.82597,145400000.0
2005-05-25 11:55:00,1.8261,1.82615,1.8261,1.82613,49500000.0
2005-05-25 11:56:00,1.82621,1.82634,1.82621,1.82634,42799998.0
2005-05-25 11:57:00,1.82642,1.8266,1.82639,1.82655,188899999.0
2005-05-25 11:58:00,1.82657,1.82677,1.82652,1.82652,38700000.0
2005-05-25 11:59:00,1.82648,1.82665,1.82646,1.82655,108600002.0
2005-05-25 12:00:00,1.8266,1.82671,1.82657,1.82668,80350000.0
2005-05-25 12:01:00,1.82662,1.82672,1.82658,1.82658,18800000.0
2005-05-25 12:02:00,1.82655,1.82665,1.82655,1.8266,52100000.0
2005-05-25 12:03:00,1.82662,1.82662,1.82651,1.82651,35100000.0
2005-05-25 12:04:00,1.82647,1.82656,1.82637,1.82637,69899998.0
2005-05-25 12:05:00,1.82648,1.82653,1.82643,1.82648,78299999.0
2005-05-25 12:06:00,1.82657,1.82705,1.82657,1.82702,50270000.0
2005-05-25 12:07:00,1.82717,1.8272,1.82698,1.827,51100001.0
2005-05-25 12:08:00,1.82694,1.82694,1.82678,1.82685,64100001.0
2005-05-25 12:09:00,1.82682,1.82682,1.82655,1.82659,46800000.0
2005-05-25 12:10:00,1.82653,1.82653,1.82644,1.82647,66200002.0
2005-05-25 12:11:00,1.82637,1.82643,1.82637,1.82638,62599999.0
2005-05-25 12:12:00,1.82638,1.8264,1.82636,1.82639,38099999.0
2005-05-25 12:13:00,1.82653,1.8271,1.82653,1.8271,9300000.0
2005-05-25 12:14:00,1.82714,1.82714,1.82701,1.82709,55600001.0
2005-05-25 12:15:00,1.82715,1.82715,1.8271,1.8271,9900000.0
2005-05-25 12:16:00,1.82713,1.82715,1.82705,1.82715,38500000.0
2005-05-25 12:17:00,1.82717,1.82718,1.82706,1.82713,36199999.0
2005-05-25 12:18:00,1.82714,1.82725,1.82714,1.82725,61100000.0
2005-05-25 12:19:00,1.82745,1.82755,1.82722,1.82746,65900000.0
2005-05-25 12:20:00,1.82768,1.82791,1.82767,1.82791,41300000.0
2005-05-25 12:21:00,1.82792,1.82801,1.8279,1.82798,86700001.0
2005-05-25 12:22:00,1.82796,1.82828,1.82796,1.82828,58699999.0
2005-05-25 12:23:00,1.82831,1.82831,1.82812,1.82812,33900000.0
2005-05-25 12:24:00,1.82812,1.82821,1.8281,1.8281,71499999.0
2005-05-25 12:25:00,1.82814,1.82829,1.82814,1.8282,88900002.0
2005-05-25 12:26:00,1.82825,1.82825,1.8282,1.8282,83099998.0
2005-05-25 12:27:00,1.8283,1.82837,1.8283,1.82831,76599998.0
2005-05-25 12:28:00,1.82848,1.8285,1.82834,1.82848,58399999.0
2005-05-25 12:29:00,1.82852,1.82852,1.82832,1.82833,49600000.0
2005-05-25 12:30:00,1.8283,1.82842,1.8283,1.82837,90900001.0
2005-05-25 12:31:00,1.8284,1.82849,1.82827,1.82828,174699997.0
2005-05-25 12:32:00,1.82825,1.82826,1.8281,1.82826,43100001.0
2005-05-25 12:33:00,1.8284,1.82845,1.82828,1.82828,68500001.0
2005-05-25 12:34:00,1.82832,1.82832,1.82818,1.82818,17200000.0
2005-05-25 12:35:00,1.82815,1.82828,1.82815,1.82825,70199999.0
2005-05-25 12:36:00,1.82822,1.82822,1.82805,1.82821,45599999.0
2005-05-25 12:37:00,1.82811,1.82822,1.82805,1.82822,67800000.0
2005-05-25 12:38:00,1.82813,1.82813,1.82793,1.82804,43500000.0
2005-05-25 12:39:00,1.82798,1.82808,1.82798,1.82806,34000000.0
2005-05-25 12:40:00,1.82812,1.82814,1.82785,1.82793,69900000.0
2005-05-25 12:41:00,1.8278,1.82794,1.82764,1.82787,117900001.0
2005-05-25 12:42:00,1.82783,1.82797,1.82778,1.82788,21800000.0
2005-05-25 12:43:00,1.82802,1.82813,1.82798,1.82813,108200000.0
2005-05-25 12:44:00,1.82803,1.82803,1.82783,1.82788,80300002.0
2005-05-25 12:45:00,1.82791,1.82791,1.8277,1.82779,69100001.0
2005-05-25 12:46:00,1.82779,1.82791,1.82759,1.82791,107099998.0
2005-05-25 12:47:00,1.8279,1.8279,1.82775,1.82779,86700001.0
2005-05-25 12:48:00,1.82779,1.82783,1.82772,1.82772,51200000.0
2005-05-25 12:49:00,1.82768,1.82772,1.82758,1.82771,62299998.0
2005-05-25 12:50:00,1.82774,1.82774,1.82759,1.82759,33900000.0
2005-05-25 12:51:00,1.8274,1.8274,1.82727,1.82735,76900000.0
2005-05-25 12:52:00,1.82727,1.82732,1.8272,1.82721,57200000.0
2005-05-25 12:53:00,1.82721,1.82727,1.82713,1.82726,87199999.0
2005-05-25 12:54:00,1.82719,1.82729,1.82711,1.82721,58500001.0
2005-05-25 12:55:00,1.82729,1.82734,1.82724,1.82734,25300000.0
2005-05-25 12:56:00,1.82728,1.82732,1.82713,1.82719,26600000.0
2005-05-25 12:57:00,1.82724,1.8273,1.82716,1.82723,81899999.0
2005-05-25 12:58:00,1.8272,1.8272,1.82695,1.82701,38700000.0
2005-05-25 12:59:00,1.8265,1.82665,1.8265,1.82665,10200000.0
2005-05-25 13:00:00,1.82652,1.82682,1.82651,1.82667,71600000.0
2005-05-25 13:01:00,1.82651,1.82653,1.82641,1.82641,74800000.0
2005-05-25 13:02:00,1.82632,1.82634,1.82624,1.82627,107600001.0
2005-05-25 13:03:00,1.82638,1.82649,1.82636,1.82636,59300000.0
2005-05-25 13:04:00,1.82626,1.82626,1.82616,1.82622,96100001.0
2005-05-25 13:05:00,1.8262,1.82623,1.82611,1.82611,113699999.0
2005-05-25 13:06:00,1.82627,1.82648,1.82625,1.82643,69600001.0
2005-05-25 13:07:00,1.82658,1.82671,1.82655,1.82662,165946998.0
2005-05-25 13:08:00,1.82664,1.82666,1.82653,1.82666,66600001.0
2005-05-25 13:09:00,1.82657,1.82665,1.82657,1.82665,71800000.0
2005-05-25 13:10:00,1.82658,1.82673,1.82658,1.82673,31900000.0
2005-05-25 13:11:00,1.82682,1.82684,1.82672,1.82682,86999998.0
2005-05-25 13:12:00,1.82683,1.82692,1.82667,1.82692,52900000.0
2005-05-25 13:13:00,1.82676,1.82686,1.82673,1.82673,29100000.0
2005-05-25 13:14:00,1.82676,1.82708,1.82676,1.82708,122400001.0
2005-05-25 13:15:00,1.82706,1.8272,1.82696,1.82712,77400000.0
2005-05-25 13:16:00,1.82708,1.82708,1.82702,1.82708,30000000.0
2005-05-25 13:17:00,1.82712,1.82712,1.82699,1.82711,47400000.0
2005-05-25 13:18:00,1.82715,1.82715,1.827,1.827,97700000.0
2005-05-25 13:19:00,1.82708,1.82708,1.827,1.827,48100000.0
2005-05-25 13:20:00,1.82692,1.82692,1.82682,1.82688,44900000.0
2005-05-25 13:21:00,1.82692,1.82692,1.82677,1.82677,42900001.0
2005-05-25 13:22:00,1.82682,1.8269,1.82677,1.82677,37400000.0
2005-05-25 13:23:00,1.82689,1.82692,1.82684,1.82684,39500001.0
2005-05-25 13:24:00,1.82676,1.82692,1.82676,1.82687,63800000.0
2005-05-25 13:25:00,1.82695,1.82698,1.82695,1.82698,59699999.0
2005-05-25 13:26:00,1.82697,1.82699,1.8266,1.8266,28600000.0
2005-05-25 13:27:00,1.82659,1.82664,1.82653,1.82664,49100000.0
2005-05-25 13:28:00,1.82655,1.82658,1.82649,1.82649,57700000.0
2005-05-25 13:29:00,1.82646,1.82649,1.82639,1.82647,67400000.0
2005-05-25 13:30:00,1.82641,1.82641,1.82627,1.82638,55600000.0
2005-05-25 13:31:00,1.82638,1.82653,1.82638,1.82648,78400001.0
2005-05-25 13:32:00,1.82651,1.82665,1.82651,1.82652,65900001.0
2005-05-25 13:33:00,1.82643,1.82655,1.82634,1.82648,65300000.0
2005-05-25 13:34:00,1.82636,1.82646,1.82625,1.82625,61599998.0
2005-05-25 13:35:00,1.82638,1.82654,1.8263,1.82654,50000000.0
2005-05-25 13:36:00,1.82656,1.82663,1.82654,1.82663,82300000.0
2005-05-25 13:37:00,1.82667,1.82681,1.82652,1.82652,90700000.0
2005-05-25 13:38:00,1.82657,1.82668,1.82657,1.82668,109600000.0
2005-05-25 13:39:00,1.82666,1.82666,1.82652,1.82658,74800000.0
2005-05-25 13:40:00,1.82667,1.82673,1.82662,1.82665,101399999.0
2005-05-25 13:41:00,1.82669,1.82681,1.82664,1.82664,52200000.0
2005-05-25 13:42:00,1.82663,1.82672,1.82655,1.82658,78400001.0
2005-05-25 13:43:00,1.82657,1.8266,1.82639,1.8264,101300001.0
2005-05-25 13:44:00,1.82637,1.82637,1.82618,1.82632,78800000.0
2005-05-25 13:45:00,1.82623,1.82623,1.82609,1.82613,97599998.0
2005-05-25 13:46:00,1.82605,1.82605,1.82575,1.82575,23100000.0
2005-05-25 13:47:00,1.82567,1.82568,1.82547,1.82547,58000000.0
2005-05-25 13:48:00,1.82552,1.82552,1.82535,1.82538,86999998.0
2005-05-25 13:49:00,1.82541,1.8258,1.82541,1.8258,50400000.0
2005-05-25 13:50:00,1.82585,1.82597,1.82585,1.82593,21000000.0
2005-05-25 13:51:00,1.8259,1.82598,1.8259,1.8259,31300000.0
2005-05-25 13:52:00,1.82599,1.82612,1.82598,1.82608,84400000.0
2005-05-25 13:53:00,1.82606,1.82619,1.82606,1.82607,17600000.0
2005-05-25 13:54:00,1.82612,1.82618,1.82612,1.82618,53300001.0
2005-05-25 13:55:00,1.82608,1.82608,1.82598,1.82601,74400000.0
2005-05-25 13:56:00,1.82597,1.82598,1.82588,1.82592,84399999.0
2005-05-25 13:57:00,1.82595,1.82608,1.82595,1.826,63199999.0
2005-05-25 13:58:00,1.82597,1.82602,1.82597,1.82602,44400000.0
2005-05-25 13:59:00,1.82613,1.82621,1.82613,1.82617,38700000.0
2005-05-25 14:00:00,1.82622,1.82628,1.82618,1.82624,84499999.0
2005-05-25 14:01:00,1.82637,1.82637,1.82627,1.82628,96599999.0
2005-05-25 14:02:00,1.8264,1.82645,1.8264,1.8264,29200000.0
2005-05-25 14:03:00,1.82646,1.8265,1.82637,1.82643,61300000.0
2005-05-25 14:04:00,1.8264,1.82653,1.8264,1.82653,72499999.0
2005-05-25 14:05:00,1.82647,1.82678,1.82647,1.8267,111400001.0
2005-05-25 14:06:00,1.82668,1.82668,1.82661,1.82661,34900000.0
2005-05-25 14:07:00,1.82655,1.82655,1.82644,1.82648,77600001.0
2005-05-25 14:08:00,1.82659,1.82675,1.82657,1.82675,89800002.0
2005-05-25 14:09:00,1.82687,1.82687,1.82654,1.82668,117200000.0
2005-05-25 14:10:00,1.82672,1.8268,1.82659,1.8268,47999999.0
2005-05-25 14:11:00,1.82668,1.82668,1.82645,1.82645,64100000.0
2005-05-25 14:12:00,1.82633,1.82665,1.82633,1.82665,27400000.0
2005-05-25 14:13:00,1.82671,1.82671,1.82649,1.82653,69099999.0
2005-05-25 14:14:00,1.82644,1.82644,1.8263,1.82633,69100001.0
2005-05-25 14:15:00,1.8263,1.8263,1.82625,1.8263,30800000.0
2005-05-25 14:16:00,1.82633,1.82633,1.82622,1.82628,27300000.0
2005-05-25 14:17:00,1.82631,1.82631,1.82616,1.82617,131500002.0
2005-05-25 14:18:00,1.82623,1.82649,1.82623,1.82649,66599999.0
2005-05-25 14:19:00,1.82662,1.82697,1.82662,1.8269,86800002.0
2005-05-25 14:20:00,1.8269,1.82697,1.8268,1.82687,97699999.0
2005-05-25 14:21:00,1.8268,1.8268,1.82655,1.82658,88000002.0
2005-05-25 14:22:00,1.8265,1.8265,1.82626,1.82626,40500000.0
2005-05-25 14:23:00,1.82624,1.82624,1.82605,1.82621,71000000.0
2005-05-25 14:24:00,1.82633,1.82641,1.8262,1.82623,41300000.0
2005-05-25 14:25:00,1.82637,1.82652,1.82635,1.82647,52999999.0
2005-05-25 14:26:00,1.82662,1.82686,1.82662,1.82663,53600000.0
2005-05-25 14:27:00,1.82662,1.8267,1.82656,1.82659,56100001.0
2005-05-25 14:28:00,1.82648,1.82676,1.82643,1.82676,65500001.0
2005-05-25 14:29:00,1.82682,1.82682,1.82663,1.82663,42100000.0
2005-05-25 14:30:00,1.82647,1.82698,1.82627,1.82649,82000000.0
2005-05-25 14:31:00,1.82631,1.82663,1.82626,1.82648,94800000.0
2005-05-25 14:32:00,1.8264,1.82678,1.8264,1.82657,70400000.0
2005-05-25 14:33:00,1.82652,1.82678,1.82652,1.82671,98899998.0
2005-05-25 14:34:00,1.82656,1.82657,1.82639,1.82657,53500000.0
2005-05-25 14:35:00,1.82638,1.82642,1.82636,1.82636,49100000.0
2005-05-25 14:36:00,1.82637,1.82637,1.82601,1.82603,96899998.0
2005-05-25 14:37:00,1.82613,1.82621,1.82605,1.82617,117299997.0
2005-05-25 14:38:00,1.82611,1.82614,1.82608,1.82609,71799998.0
2005-05-25 14:39:00,1.82608,1.82608,1.82582,1.82588,29000000.0
2005-05-25 14:40:00,1.82588,1.82591,1.82581,1.82582,69199999.0
2005-05-25 14:41:00,1.8257,1.8257,1.82551,1.82552,34700000.0
2005-05-25 14:42:00,1.82556,1.82578,1.82556,1.82569,47300001.0
2005-05-25 14:43:00,1.82569,1.82576,1.82564,1.82572,64600000.0
2005-05-25 14:44:00,1.82573,1.82573,1.82559,1.82567,48599999.0
2005-05-25 14:45:00,1.82581,1.82624,1.82581,1.82614,21200000.0
2005-05-25 14:46:00,1.82622,1.82627,1.82608,1.82613,65800000.0
2005-05-25 14:47:00,1.82612,1.82625,1.82611,1.82625,45400000.0
2005-05-25 14:48:00,1.82642,1.8265,1.82621,1.8265,100800001.0
2005-05-25 14:49:00,1.8267,1.82704,1.8267,1.82688,35700000.0
2005-05-25 14:50:00,1.82703,1.82777,1.82698,1.82764,70399999.0
2005-05-25 14:51:00,1.82762,1.82768,1.82727,1.82732,48400000.0
2005-05-25 14:52:00,1.82727,1.82761,1.82727,1.82761,78800001.0
2005-05-25 14:53:00,1.82783,1.82826,1.82783,1.82826,57499999.0
2005-05-25 14:54:00,1.82865,1.82868,1.82858,1.82868,73549999.0
2005-05-25 14:55:00,1.82882,1.82902,1.82879,1.82894,78599998.0
2005-05-25 14:56:00,1.8288,1.8288,1.82848,1.82848,67299999.0
2005-05-25 14:57:00,1.82852,1.82926,1.82852,1.82925,61800000.0
2005-05-25 14:58:00,1.82915,1.82915,1.82883,1.82901,67300000.0
2005-05-25 14:59:00,1.829,1.82903,1.82889,1.82895,46400000.0
2005-05-25 15:00:00,1.82895,1.82904,1.82858,1.82888,67099998.0
2005-05-25 15:01:00,1.82873,1.82901,1.82857,1.82901,57999999.0
2005-05-25 15:02:00,1.82911,1.82931,1.82906,1.82911,72700000.0
2005-05-25 15:03:00,1.82907,1.8292,1.82895,1.82909,44600000.0
2005-05-25 15:04:00,1.82957,1.82958,1.82917,1.82952,67400000.0
2005-05-25 15:05:00,1.82953,1.82954,1.82939,1.82954,89700000.0
2005-05-25 15:06:00,1.82946,1.8296,1.82946,1.82957,79099998.0
2005-05-25 15:07:00,1.82957,1.82963,1.82946,1.82962,41499999.0
2005-05-25 15:08:00,1.82964,1.82975,1.8295,1.8295,63400001.0
2005-05-25 15:09:00,1.82955,1.82955,1.82939,1.82942,80599999.0
2005-05-25 15:10:00,1.82925,1.82929,1.82912,1.8292,41400000.0
2005-05-25 15:11:00,1.82927,1.82927,1.82912,1.82914,43100000.0
2005-05-25 15:12:00,1.82926,1.82944,1.82926,1.82941,40600000.0
2005-05-25 15:13:00,1.82942,1.82964,1.82924,1.82964,98999999.0
2005-05-25 15:14:00,1.82971,1.83005,1.82964,1.83005,78399998.0
2005-05-25 15:15:00,1.83037,1.83098,1.83037,1.83085,73400001.0
2005-05-25 15:16:00,1.83075,1.83086,1.83052,1.83052,28900000.0
2005-05-25 15:17:00,1.83047,1.83065,1.83047,1.83065,41999999.0
2005-05-25 15:18:00,1.83064,1.83064,1.83038,1.83058,60900000.0
2005-05-25 15:19:00,1.83064,1.83074,1.83057,1.83057,147799999.0
2005-05-25 15:20:00,1.83062,1.83101,1.83057,1.83101,44300000.0
2005-05-25 15:21:00,1.83103,1.83145,1.83102,1.83139,79400000.0
2005-05-25 15:22:00,1.83132,1.83132,1.83113,1.83125,93100001.0
2005-05-25 15:23:00,1.8312,1.8312,1.83102,1.83117,92499999.0
2005-05-25 15:24:00,1.83117,1.83117,1.83099,1.83111,76400002.0
2005-05-25 15:25:00,1.83112,1.83123,1.83105,1.83119,133450000.0
2005-05-25 15:26:00,1.83132,1.83167,1.83132,1.83161,59800001.0
2005-05-25 15:27:00,1.83163,1.83193,1.8316,1.83188,57899998.0
2005-05-25 15:28:00,1.83185,1.83189,1.83159,1.83159,54999999.0
2005-05-25 15:29:00,1.83162,1.83174,1.83146,1.83157,70449999.0
2005-05-25 15:30:00,1.8316,1.83186,1.8316,1.83186,86200001.0
2005-05-25 15:31:00,1.83198,1.83212,1.83194,1.83208,71200000.0
2005-05-25 15:32:00,1.83215,1.83222,1.832,1.83206,101400001.0
2005-05-25 15:33:00,1.83207,1.83207,1.83182,1.83182,3400000.0
2005-05-25 15:34:00,1.83184,1.83199,1.8316,1.8316,61300001.0
2005-05-25 15:35:00,1.8315,1.8315,1.83124,1.83135,58000001.0
2005-05-25 15:36:00,1.83127,1.83128,1.8312,1.8312,46299999.0
2005-05-25 15:37:00,1.83134,1.83134,1.83103,1.83103,63800001.0
2005-05-25 15:38:00,1.83108,1.8313,1.83108,1.8313,40999999.0
2005-05-25 15:39:00,1.83129,1.83129,1.83103,1.83103,75300001.0
2005-05-25 15:40:00,1.83103,1.83103,1.83077,1.83077,86600001.0
2005-05-25 15:41:00,1.8307,1.8307,1.83046,1.83055,21500000.0
2005-05-25 15:42:00,1.83038,1.83071,1.83038,1.83062,120700002.0
2005-05-25 15:43:00,1.83059,1.83086,1.83059,1.83086,31900000.0
2005-05-25 15:44:00,1.83077,1.83077,1.8305,1.83056,57300000.0
2005-05-25 15:45:00,1.83059,1.83059,1.83044,1.83052,25400000.0
2005-05-25 15:46:00,1.8305,1.83059,1.83046,1.83054,34900000.0
2005-05-25 15:47:00,1.8305,1.8309,1.8305,1.8309,53299999.0
2005-05-25 15:48:00,1.83087,1.83096,1.8307,1.83095,104900000.0
2005-05-25 15:49:00,1.83097,1.83112,1.83097,1.83112,67700000.0
2005-05-25 15:50:00,1.83115,1.8312,1.831,1.83107,65000000.0
2005-05-25 15:51:00,1.83123,1.8316,1.83117,1.8316,73899998.0
2005-05-25 15:52:00,1.83148,1.83148,1.83127,1.83143,73000001.0
2005-05-25 15:53:00,1.83143,1.83143,1.83127,1.8313,49800000.0
2005-05-25 15:54:00,1.83142,1.83151,1.83132,1.83132,55400001.0
2005-05-25 15:55:00,1.83147,1.83196,1.83147,1.83196,27400000.0
2005-05-25 15:56:00,1.8319,1.83218,1.8319,1.83215,110899997.0
2005-05-25 15:57:00,1.83218,1.83218,1.83195,1.83195,37400000.0
2005-05-25 15:58:00,1.83183,1.83205,1.83173,1.83197,130100003.0
2005-05-25 15:59:00,1.83192,1.83235,1.83192,1.83229,77300000.0
2005-05-25 16:00:00,1.83237,1.83258,1.83237,1.8325,55500000.0
2005-05-25 16:01:00,1.83277,1.83293,1.83262,1.83267,69500000.0
2005-05-25 16:02:00,1.83265,1.83274,1.83251,1.83254,54100000.0
2005-05-25 16:03:00,1.83251,1.83256,1.83242,1.83256,73100000.0
2005-05-25 16:04:00,1.83258,1.83275,1.83254,1.83273,63800000.0
2005-05-25 16:05:00,1.8326,1.83268,1.83248,1.83268,23100000.0
2005-05-25 16:06:00,1.83273,1.8328,1.83266,1.83277,33100000.0
2005-05-25 16:07:00,1.83277,1.83277,1.83253,1.83265,104100000.0
2005-05-25 16:08:00,1.83269,1.83286,1.83268,1.8328,93900001.0
2005-05-25 16:09:00,1.83281,1.83295,1.83275,1.83295,48500000.0
2005-05-25 16:10:00,1.8329,1.83326,1.8329,1.8331,44100000.0
2005-05-25 16:11:00,1.83312,1.8332,1.83302,1.83304,29400000.0
2005-05-25 16:12:00,1.83293,1.83299,1.83292,1.83292,89400002.0
2005-05-25 16:13:00,1.83283,1.83283,1.83257,1.83268,128400001.0
2005-05-25 16:14:00,1.83237,1.83237,1.83194,1.8321,35100000.0
2005-05-25 16:15:00,1.83217,1.83224,1.83214,1.8322,51500000.0
2005-05-25 16:16:00,1.83217,1.83238,1.8321,1.8321,37100000.0
2005-05-25 16:17:00,1.83209,1.83209,1.83148,1.8317,184199996.0
2005-05-25 16:18:00,1.83165,1.83186,1.83155,1.83155,91150000.0
2005-05-25 16:19:00,1.83155,1.83161,1.83145,1.83161,45400000.0
2005-05-25 16:20:00,1.83158,1.83158,1.83108,1.8311,98500000.0
2005-05-25 16:21:00,1.83113,1.83116,1.83095,1.83116,54600001.0
2005-05-25 16:22:00,1.83119,1.83138,1.83117,1.83138,45700000.0
2005-05-25 16:23:00,1.8313,1.83148,1.8312,1.83148,48000000.0
2005-05-25 16:24:00,1.83147,1.83153,1.83081,1.83081,65400000.0
2005-05-25 16:25:00,1.83047,1.83072,1.83047,1.83072,60400000.0
2005-05-25 16:26:00,1.83064,1.83086,1.83064,1.83086,89200001.0
2005-05-25 16:27:00,1.83078,1.83107,1.83076,1.83103,23700000.0
2005-05-25 16:28:00,1.83093,1.83105,1.83084,1.83105,32200000.0
2005-05-25 16:29:00,1.83093,1.83093,1.83072,1.83084,88700002.0
2005-05-25 16:30:00,1.83083,1.83141,1.83083,1.83141,125900000.0
2005-05-25 16:31:00,1.83146,1.83176,1.83146,1.83176,57600000.0
2005-05-25 16:32:00,1.83187,1.83202,1.83187,1.83202,9700000.0
2005-05-25 16:33:00,1.8317,1.8317,1.83151,1.83154,42400001.0
2005-05-25 16:34:00,1.83161,1.83172,1.83161,1.83172,111600001.0
2005-05-25 16:35:00,1.83154,1.83154,1.83113,1.8312,40299999.0
2005-05-25 16:36:00,1.83135,1.83148,1.83132,1.83142,78100000.0
2005-05-25 16:37:00,1.83142,1.83143,1.83097,1.83105,69400001.0
2005-05-25 16:38:00,1.83073,1.83073,1.83021,1.83027,39800001.0
2005-05-25 16:39:00,1.83007,1.83019,1.8299,1.83003,74700002.0
2005-05-25 16:40:00,1.8298,1.8298,1.82937,1.82937,39100000.0
2005-05-25 16:41:00,1.82927,1.82958,1.82924,1.82936,124099999.0
2005-05-25 16:42:00,1.82955,1.82988,1.82955,1.8296,75499998.0
2005-05-25 16:43:00,1.82978,1.83,1.82978,1.82993,59899999.0
2005-05-25 16:44:00,1.82999,1.82999,1.82966,1.82984,37600000.0
2005-05-25 16:45:00,1.82996,1.83028,1.82996,1.83013,66200002.0
2005-05-25 16:46:00,1.83016,1.83029,1.82996,1.82996,85300000.0
2005-05-25 16:47:00,1.82988,1.83,1.82987,1.82991,94599998.0
2005-05-25 16:48:00,1.82973,1.82982,1.8296,1.82982,37299999.0
2005-05-25 16:49:00,1.82983,1.82983,1.82972,1.82972,9600000.0
2005-05-25 16:50:00,1.82972,1.82978,1.82964,1.82964,41950000.0
2005-05-25 16:51:00,1.8295,1.82967,1.82936,1.82967,72299998.0
2005-05-25 16:52:00,1.82977,1.82981,1.82972,1.82972,42100000.0
2005-05-25 16:53:00,1.82963,1.82979,1.82957,1.82979,79200001.0
2005-05-25 16:54:00,1.82983,1.83002,1.82972,1.82972,40500000.0
2005-05-25 16:55:00,1.82963,1.82963,1.82949,1.82951,44800000.0
2005-05-25 16:56:00,1.82944,1.82971,1.82941,1.82964,53800001.0
2005-05-25 16:57:00,1.82978,1.82992,1.82975,1.82992,151000001.0
2005-05-25 16:58:00,1.8299,1.82998,1.8299,1.82998,74400000.0
2005-05-25 16:59:00,1.83014,1.83047,1.82999,1.83047,98900002.0
2005-05-25 17:00:00,1.83075,1.83092,1.83058,1.83058,94399999.0
2005-05-25 17:01:00,1.83064,1.8309,1.83064,1.83082,64800001.0
2005-05-25 17:02:00,1.83089,1.8316,1.83089,1.83149,75500000.0
2005-05-25 17:03:00,1.83144,1.83176,1.83144,1.83175,42300000.0
2005-05-25 17:04:00,1.83165,1.83174,1.83161,1.83165,72999999.0
2005-05-25 17:05:00,1.83156,1.83185,1.83156,1.83185,32799999.0
2005-05-25 17:06:00,1.83202,1.83202,1.83166,1.83187,57200000.0
2005-05-25 17:07:00,1.83187,1.83204,1.83184,1.83184,92600000.0
2005-05-25 17:08:00,1.83154,1.83154,1.83141,1.83141,28800001.0
2005-05-25 17:09:00,1.83131,1.83131,1.83124,1.83124,12800000.0
2005-05-25 17:10:00,1.83118,1.83118,1.83091,1.83091,63700000.0
2005-05-25 17:11:00,1.83088,1.83101,1.83087,1.83095,111699999.0
2005-05-25 17:12:00,1.83102,1.83111,1.83084,1.831,85700001.0
2005-05-25 17:13:00,1.83104,1.83141,1.83104,1.83141,62300000.0
2005-05-25 17:14:00,1.83163,1.8317,1.83163,1.8317,55999999.0
2005-05-25 17:15:00,1.83158,1.83167,1.83157,1.83167,46900000.0
2005-05-25 17:16:00,1.83165,1.83165,1.83132,1.83132,57799999.0
2005-05-25 17:17:00,1.8313,1.83144,1.8313,1.83144,29100000.0
2005-05-25 17:18:00,1.83158,1.83161,1.8315,1.83157,47700000.0
2005-05-25 17:19:00,1.8315,1.83156,1.8315,1.83152,17100000.0
2005-05-25 17:20:00,1.83159,1.83168,1.83158,1.83168,93800000.0
2005-05-25 17:21:00,1.8317,1.83192,1.83167,1.83192,100100001.0
2005-05-25 17:22:00,1.83188,1.83196,1.83174,1.83178,90999999.0
2005-05-25 17:23:00,1.83162,1.83172,1.83152,1.83152,50500000.0
2005-05-25 17:24:00,1.83153,1.83173,1.83153,1.83167,60400001.0
2005-05-25 17:25:00,1.83177,1.83182,1.8317,1.83172,49499999.0
2005-05-25 17:26:00,1.83174,1.83175,1.83165,1.83175,62100002.0
2005-05-25 17:27:00,1.8317,1.8317,1.83152,1.83152,19900000.0
2005-05-25 17:28:00,1.83141,1.83167,1.83141,1.83152,49299999.0
2005-05-25 17:29:00,1.83156,1.83156,1.83143,1.83149,63599999.0
2005-05-25 17:30:00,1.83148,1.83174,1.83148,1.83174,80000000.0
2005-05-25 17:31:00,1.83177,1.83177,1.83157,1.83157,70199999.0
2005-05-25 17:32:00,1.83153,1.83165,1.83147,1.8316,78600001.0
2005-05-25 17:33:00,1.83161,1.83202,1.83161,1.83194,48099999.0
2005-05-25 17:34:00,1.8319,1.83226,1.8319,1.83226,20400000.0
2005-05-25 17:35:00,1.83224,1.83231,1.83217,1.83226,52200000.0
2005-05-25 17:36:00,1.83228,1.83228,1.83215,1.83219,57000000.0
2005-05-25 17:37:00,1.83217,1.83219,1.832,1.83202,34800000.0
2005-05-25 17:38:00,1.83181,1.83182,1.83169,1.83182,37200000.0
2005-05-25 17:39:00,1.83192,1.83192,1.83172,1.83172,23200000.0
2005-05-25 17:40:00,1.8318,1.8318,1.83166,1.8317,77700000.0
2005-05-25 17:41:00,1.83177,1.83182,1.83177,1.83178,35100000.0
2005-05-25 17:42:00,1.83173,1.83173,1.83156,1.83171,67500000.0
2005-05-25 17:43:00,1.83173,1.83173,1.83158,1.83164,56899999.0
2005-05-25 17:44:00,1.83164,1.83172,1.8316,1.83162,45000000.0
2005-05-25 17:45:00,1.83157,1.83165,1.83146,1.83159,40100002.0
2005-05-25 17:46:00,1.83145,1.8315,1.83127,1.83127,52600000.0
2005-05-25 17:47:00,1.83114,1.83118,1.83081,1.83083,163900000.0
2005-05-25 17:48:00,1.83066,1.83079,1.83066,1.83079,30600000.0
2005-05-25 17:49:00,1.83087,1.83106,1.83087,1.83101,46100000.0
2005-05-25 17:50:00,1.83085,1.83089,1.83075,1.83075,48200000.0
2005-05-25 17:51:00,1.83074,1.83084,1.83058,1.83063,60300000.0
2005-05-25 17:52:00,1.83062,1.83064,1.83043,1.83043,25300000.0
2005-05-25 17:53:00,1.8303,1.8306,1.8303,1.8306,32500000.0
2005-05-25 17:54:00,1.83072,1.83076,1.83052,1.83052,84200000.0
2005-05-25 17:55:00,1.83058,1.83061,1.83039,1.83049,73499999.0
2005-05-25 17:56:00,1.83043,1.83061,1.83043,1.83061,19600000.0
2005-05-25 17:57:00,1.8307,1.83094,1.8307,1.83083,42099999.0
2005-05-25 17:58:00,1.83082,1.83086,1.83076,1.83079,45999999.0
2005-05-25 17:59:00,1.83078,1.8308,1.83072,1.83072,35700000.0
2005-05-25 18:00:00,1.83082,1.83089,1.83082,1.83083,12600000.0
2005-05-25 18:01:00,1.83093,1.83113,1.83091,1.83097,923599996.0
2005-05-25 18:02:00,1.83087,1.83103,1.83086,1.83095,1067300003.0
2005-05-25 18:03:00,1.83095,1.83111,1.83089,1.83097,1311099995.0
2005-05-25 18:04:00,1.83104,1.8311,1.83089,1.831,793199997.0
2005-05-25 18:05:00,1.83102,1.83111,1.83089,1.83089,1228899998.0
2005-05-25 18:06:00,1.83088,1.83094,1.83071,1.8309,873300000.0
2005-05-25 18:07:00,1.83095,1.83103,1.83085,1.8309,1167900002.0
2005-05-25 18:08:00,1.83095,1.83103,1.8308,1.83098,1426300000.0
2005-05-25 18:09:00,1.83083,1.83113,1.83083,1.83113,627799996.0
2005-05-25 18:10:00,1.83113,1.83113,1.83088,1.83092,802599998.0
2005-05-25 18:11:00,1.83095,1.831,1.83076,1.83088,486200002.0
2005-05-25 18:12:00,1.83078,1.83078,1.8304,1.83049,768600001.0
2005-05-25 18:13:00,1.83047,1.83054,1.83039,1.83042,480499998.0
2005-05-25 18:14:00,1.83046,1.8306,1.83043,1.83043,903799999.0
2005-05-25 18:15:00,1.83053,1.83053,1.83026,1.8303,840350002.0
2005-05-25 18:16:00,1.8304,1.83061,1.83039,1.83061,824050001.0
2005-05-25 18:17:00,1.83064,1.83066,1.83046,1.83056,488099999.0
2005-05-25 18:18:00,1.83063,1.83074,1.8306,1.83068,691500001.0
2005-05-25 18:19:00,1.83077,1.8309,1.83075,1.83078,523750000.0
2005-05-25 18:20:00,1.8308,1.83088,1.83068,1.83068,515200000.0
2005-05-25 18:21:00,1.83067,1.83087,1.83067,1.83082,733799999.0
2005-05-25 18:22:00,1.83088,1.83113,1.83088,1.83108,666299996.0
2005-05-25 18:23:00,1.8311,1.83117,1.83102,1.83115,754900000.0
2005-05-25 18:24:00,1.83118,1.8313,1.83107,1.83113,774450000.0
2005-05-25 18:25:00,1.83115,1.83129,1.83106,1.83129,678400000.0
2005-05-25 18:26:00,1.83129,1.8313,1.83109,1.83124,677399990.0
2005-05-25 18:27:00,1.83123,1.83124,1.8311,1.83124,696000001.0
2005-05-25 18:28:00,1.83123,1.83125,1.83112,1.83124,353000000.0
2005-05-25 18:29:00,1.83124,1.83134,1.8312,1.83125,726599996.0
2005-05-25 18:30:00,1.83126,1.83126,1.83076,1.8309,786670002.0
2005-05-25 18:31:00,1.83091,1.831,1.83087,1.8309,480100004.0
2005-05-25 18:32:00,1.83093,1.83111,1.83093,1.83108,352200001.0
2005-05-25 18:33:00,1.8311,1.83118,1.83102,1.8311,617100005.0
2005-05-25 18:34:00,1.83113,1.83141,1.83113,1.83122,602400001.0
2005-05-25 18:35:00,1.83118,1.83147,1.83118,1.83143,437850003.0
2005-05-25 18:36:00,1.83145,1.83145,1.83133,1.83144,80600000.0
2005-05-25 18:37:00,1.8315,1.83204,1.8315,1.83203,128499999.0
2005-05-25 18:38:00,1.83212,1.83212,1.83202,1.83206,270400000.0
2005-05-25 18:39:00,1.83201,1.83213,1.83201,1.83212,270299999.0
2005-05-25 18:40:00,1.83218,1.83235,1.83218,1.83221,379600001.0
2005-05-25 18:41:00,1.83219,1.83226,1.8321,1.83215,365500004.0
2005-05-25 18:42:00,1.83211,1.83225,1.83211,1.8322,90300000.0
2005-05-25 18:43:00,1.83233,1.8325,1.83232,1.83241,115200001.0
2005-05-25 18:44:00,1.83245,1.83257,1.8324,1.8324,334599999.0
2005-05-25 18:45:00,1.83228,1.83229,1.83208,1.83209,300400002.0
2005-05-25 18:46:00,1.83201,1.83201,1.83174,1.83196,208499997.0
2005-05-25 18:47:00,1.832,1.83213,1.832,1.83208,284400000.0
2005-05-25 18:48:00,1.83205,1.83216,1.83199,1.83202,338969998.0
2005-05-25 18:49:00,1.83203,1.83208,1.83203,1.83207,90900000.0
2005-05-25 18:50:00,1.83206,1.83207,1.83196,1.83201,176999998.0
2005-05-25 18:51:00,1.83178,1.83196,1.83151,1.83155,493800002.0
2005-05-25 18:52:00,1.83207,1.83218,1.83204,1.83207,550699999.0
2005-05-25 18:53:00,1.83198,1.83203,1.83175,1.83175,418500001.0
2005-05-25 18:54:00,1.83173,1.83185,1.83166,1.83173,326099998.0
2005-05-25 18:55:00,1.83177,1.83177,1.8316,1.8317,630599998.0
2005-05-25 18:56:00,1.83168,1.83174,1.83161,1.83172,298699998.0
2005-05-25 18:57:00,1.83167,1.8318,1.83157,1.83161,456099997.0
2005-05-25 18:58:00,1.83167,1.83175,1.8316,1.8316,689199999.0
2005-05-25 18:59:00,1.83153,1.83162,1.83146,1.83148,546700005.0
2005-05-25 19:00:00,1.83151,1.83164,1.83147,1.83158,218600000.0
2005-05-25 19:01:00,1.83166,1.83166,1.83147,1.8315,88200001.0
2005-05-25 19:02:00,1.83153,1.83172,1.83149,1.83149,348700001.0
2005-05-25 19:03:00,1.83168,1.83181,1.83149,1.83159,648099999.0
2005-05-25 19:04:00,1.83174,1.8318,1.83158,1.83158,238800000.0
2005-05-25 19:05:00,1.83156,1.83162,1.83155,1.83155,150599999.0
2005-05-25 19:06:00,1.83153,1.83156,1.83126,1.83129,578399998.0
2005-05-25 19:07:00,1.83127,1.83133,1.83122,1.83133,510800000.0
2005-05-25 19:08:00,1.8313,1.83135,1.83122,1.83135,474499999.0
2005-05-25 19:09:00,1.83133,1.83133,1.83114,1.83117,321899999.0
2005-05-25 19:10:00,1.83112,1.83115,1.83105,1.83107,369700000.0
2005-05-25 19:11:00,1.83115,1.83125,1.83115,1.83125,132899999.0
2005-05-25 19:12:00,1.83134,1.83148,1.83134,1.83147,242700002.0
2005-05-25 19:13:00,1.83153,1.83153,1.83133,1.83137,337499999.0
2005-05-25 19:14:00,1.83131,1.83142,1.83131,1.83138,277900000.0
2005-05-25 19:15:00,1.83121,1.83121,1.83077,1.83102,376500002.0
2005-05-25 19:16:00,1.8313,1.83133,1.83127,1.8313,171500002.0
2005-05-25 19:17:00,1.83133,1.83134,1.83125,1.83126,199799999.0
2005-05-25 19:18:00,1.83123,1.83124,1.83113,1.83116,278749998.0
2005-05-25 19:19:00,1.83088,1.83107,1.83066,1.83085,374899999.0
2005-05-25 19:20:00,1.8311,1.83115,1.83105,1.8311,393100003.0
2005-05-25 19:21:00,1.83115,1.83138,1.83115,1.83128,445700005.0
2005-05-25 19:22:00,1.83132,1.8314,1.83127,1.83138,327449998.0
2005-05-25 19:23:00,1.83138,1.83148,1.83131,1.83138,275099996.0
2005-05-25 19:24:00,1.83134,1.83134,1.83127,1.83127,166200000.0
2005-05-25 19:25:00,1.83127,1.83134,1.83124,1.83128,67600000.0
2005-05-25 19:26:00,1.83125,1.83125,1.83115,1.83115,325200001.0
2005-05-25 19:27:00,1.8312,1.83127,1.83115,1.8312,521699998.0
2005-05-25 19:28:00,1.8312,1.83128,1.83108,1.83118,444200000.0
2005-05-25 19:29:00,1.83072,1.83125,1.83072,1.8309,311099998.0
2005-05-25 19:30:00,1.83115,1.83125,1.83115,1.8312,534000001.0
2005-05-25 19:31:00,1.8311,1.83117,1.83092,1.83115,292700001.0
2005-05-25 19:32:00,1.83125,1.83125,1.83115,1.83117,543899997.0
2005-05-25 19:33:00,1.8312,1.83125,1.83117,1.83125,304200000.0
2005-05-25 19:34:00,1.8312,1.83125,1.83115,1.8312,222700000.0
2005-05-25 19:35:00,1.83121,1.83141,1.8312,1.83141,383170001.0
2005-05-25 19:36:00,1.83142,1.83142,1.83127,1.83131,402000003.0
2005-05-25 19:37:00,1.83125,1.83135,1.83122,1.8313,354399998.0
2005-05-25 19:38:00,1.8313,1.83135,1.8313,1.8313,71200000.0
2005-05-25 19:39:00,1.83133,1.8314,1.83132,1.83135,86600000.0
2005-05-25 19:40:00,1.8315,1.83153,1.83138,1.8314,353399997.0
2005-05-25 19:41:00,1.8314,1.83159,1.8314,1.83158,402500003.0
2005-05-25 19:42:00,1.83161,1.83167,1.83156,1.83165,300400004.0
2005-05-25 19:43:00,1.83167,1.83174,1.83164,1.8317,161499999.0
2005-05-25 19:44:00,1.8317,1.83178,1.83165,1.8317,414699997.0
2005-05-25 19:45:00,1.8317,1.83175,1.83165,1.83175,148700002.0
2005-05-25 19:46:00,1.83175,1.83175,1.83168,1.8317,243599997.0
2005-05-25 19:47:00,1.83145,1.83148,1.83122,1.83124,120200000.0
2005-05-25 19:48:00,1.8317,1.83175,1.83168,1.8317,234499998.0
2005-05-25 19:49:00,1.83145,1.83163,1.83127,1.83152,330899998.0
2005-05-25 19:50:00,1.83175,1.83175,1.83168,1.8317,303799999.0
2005-05-25 19:51:00,1.83166,1.83166,1.83113,1.83159,304999997.0
2005-05-25 19:52:00,1.83173,1.83173,1.83149,1.8316,80800001.0
2005-05-25 19:53:00,1.83164,1.83164,1.83157,1.83157,57400000.0
2005-05-25 19:54:00,1.83155,1.83157,1.83147,1.8315,104500000.0
2005-05-25 19:55:00,1.83101,1.83126,1.83096,1.8312,75100000.0
2005-05-25 19:56:00,1.83151,1.83162,1.83147,1.83162,275500001.0
2005-05-25 19:57:00,1.83157,1.83164,1.83151,1.83152,271600001.0
2005-05-25 19:58:00,1.83152,1.83163,1.83151,1.83158,333999999.0
2005-05-25 19:59:00,1.83158,1.83169,1.83156,1.83156,293800000.0
2005-05-25 20:00:00,1.83148,1.83154,1.83146,1.83147,195100000.0
2005-05-25 20:01:00,1.83145,1.83145,1.8314,1.83145,148099998.0
2005-05-25 20:02:00,1.83143,1.8315,1.83125,1.83133,124400000.0
2005-05-25 20:03:00,1.8313,1.83143,1.83127,1.8314,122299999.0
2005-05-25 20:04:00,1.83138,1.83145,1.83128,1.83128,211899999.0
2005-05-25 20:05:00,1.83125,1.83137,1.83117,1.8313,181800000.0
2005-05-25 20:06:00,1.83128,1.83128,1.83114,1.83114,182899998.0
2005-05-25 20:07:00,1.83111,1.83123,1.8311,1.83111,112000000.0
2005-05-25 20:08:00,1.83115,1.83115,1.83107,1.83115,238800003.0
2005-05-25 20:09:00,1.83107,1.83115,1.83105,1.8311,128200000.0
2005-05-25 20:10:00,1.83115,1.8313,1.83115,1.83118,95400001.0
2005-05-25 20:11:00,1.83122,1.83129,1.83114,1.83115,38000000.0
2005-05-25 20:12:00,1.8311,1.83119,1.83101,1.83103,450100001.0
2005-05-25 20:13:00,1.83105,1.83108,1.83092,1.83094,213000000.0
2005-05-25 20:14:00,1.83097,1.83097,1.83074,1.83081,106100000.0
2005-05-25 20:15:00,1.8309,1.83098,1.83087,1.8309,365000000.0
2005-05-25 20:16:00,1.83088,1.8312,1.83088,1.8312,242100001.0
2005-05-25 20:17:00,1.83124,1.83124,1.8311,1.8311,58300001.0
2005-05-25 20:18:00,1.83122,1.83134,1.83121,1.83128,152799998.0
2005-05-25 20:19:00,1.83131,1.83134,1.83124,1.83134,174700000.0
2005-05-25 20:20:00,1.83122,1.83137,1.83122,1.83123,261900000.0
2005-05-25 20:21:00,1.8312,1.83122,1.8312,1.8312,137800001.0
2005-05-25 20:22:00,1.8312,1.83125,1.8312,1.8312,157600001.0
2005-05-25 20:23:00,1.83121,1.83134,1.83117,1.83134,292800001.0
2005-05-25 20:24:00,1.83135,1.83137,1.8313,1.83137,115900000.0
2005-05-25 20:25:00,1.83135,1.83135,1.83118,1.83125,466800001.0
2005-05-25 20:26:00,1.8312,1.8313,1.8311,1.8312,471099996.0
2005-05-25 20:27:00,1.83121,1.83132,1.83121,1.83132,246000000.0
2005-05-25 20:28:00,1.8313,1.83134,1.83122,1.83129,221999999.0
2005-05-25 20:29:00,1.83132,1.83132,1.83115,1.83128,249699999.0
2005-05-25 20:30:00,1.83122,1.83135,1.8312,1.83126,890500002.0
2005-05-25 20:31:00,1.83078,1.83099,1.83059,1.83089,474699996.0
2005-05-25 20:32:00,1.83122,1.83136,1.83117,1.83128,667899996.0
2005-05-25 20:33:00,1.8313,1.83151,1.83124,1.8314,270700002.0
2005-05-25 20:34:00,1.83149,1.83154,1.83143,1.83143,137799999.0
2005-05-25 20:35:00,1.8314,1.83145,1.83137,1.83137,69900000.0
2005-05-25 20:36:00,1.8314,1.83152,1.83133,1.83152,169300001.0
2005-05-25 20:37:00,1.8314,1.83159,1.83139,1.83139,202900000.0
2005-05-25 20:38:00,1.83128,1.83145,1.83123,1.83137,305299998.0
2005-05-25 20:39:00,1.83142,1.83142,1.83126,1.83137,145399999.0
2005-05-25 20:40:00,1.83148,1.83155,1.83141,1.8315,151000003.0
2005-05-25 20:41:00,1.83144,1.83154,1.83142,1.83145,208899996.0
2005-05-25 20:42:00,1.83149,1.83157,1.83149,1.83157,104900002.0
2005-05-25 20:43:00,1.83152,1.83169,1.83148,1.83165,303450005.0
2005-05-25 20:44:00,1.83159,1.83163,1.83156,1.83158,464799999.0
2005-05-25 20:45:00,1.83155,1.83161,1.83146,1.83146,105100000.0
2005-05-25 20:46:00,1.83144,1.83151,1.83139,1.83145,140299998.0
2005-05-25 20:47:00,1.83142,1.83152,1.83138,1.83152,301150000.0
2005-05-25 20:48:00,1.8315,1.83152,1.8314,1.83152,216999998.0
2005-05-25 20:49:00,1.83154,1.83154,1.83141,1.83146,129800001.0
2005-05-25 20:50:00,1.83136,1.83143,1.83131,1.83143,350200001.0
2005-05-25 20:51:00,1.83105,1.83138,1.83093,1.8312,337200000.0
2005-05-25 20:52:00,1.83135,1.83145,1.83135,1.83145,234600000.0
2005-05-25 20:53:00,1.83137,1.83144,1.83128,1.83128,784799995.0
2005-05-25 20:54:00,1.83133,1.83147,1.83133,1.83137,334799999.0
2005-05-25 20:55:00,1.83133,1.83153,1.83133,1.83148,304700002.0
2005-05-25 20:56:00,1.83148,1.83151,1.83138,1.83138,487700006.0
2005-05-25 20:57:00,1.83138,1.83144,1.83131,1.83138,648399993.0
2005-05-25 20:58:00,1.83132,1.83132,1.83096,1.83097,173900003.0
2005-05-25 20:59:00,1.83136,1.83136,1.83119,1.83124,625100002.0
2005-05-25 21:00:00,1.83123,1.8313,1.83093,1.8313,471900000.0
2005-05-25 21:01:00,1.8313,1.83137,1.83125,1.8313,363900000.0
2005-05-25 21:02:00,1.83131,1.83143,1.83127,1.83143,163999999.0
2005-05-25 21:03:00,1.8314,1.83145,1.8314,1.8314,193400000.0
2005-05-25 21:04:00,1.8314,1.8315,1.83138,1.8315,219499998.0
2005-05-25 21:05:00,1.8315,1.83157,1.8315,1.83152,154999999.0
2005-05-25 21:06:00,1.83148,1.83153,1.83147,1.8315,187700001.0
2005-05-25 21:07:00,1.8316,1.83165,1.83155,1.83165,95600000.0
2005-05-25 21:08:00,1.83167,1.83172,1.83167,1.83171,72100000.0
2005-05-25 21:09:00,1.83166,1.83182,1.83166,1.83178,139099997.0
2005-05-25 21:10:00,1.83185,1.83185,1.83185,1.83185,105200000.0
2005-05-25 21:11:00,1.83154,1.83176,1.83132,1.83135,138700000.0
2005-05-25 21:12:00,1.83184,1.83186,1.83175,1.83177,69500001.0
2005-05-25 21:13:00,1.8317,1.83175,1.83168,1.83168,230999999.0
2005-05-25 21:14:00,1.8317,1.83175,1.83165,1.8317,350799998.0
2005-05-25 21:15:00,1.83175,1.83175,1.83163,1.83173,269500003.0
2005-05-25 21:16:00,1.83175,1.83175,1.8317,1.8317,98799997.0
2005-05-25 21:17:00,1.8317,1.83173,1.83163,1.83173,187100000.0
2005-05-25 21:18:00,1.83175,1.83182,1.83172,1.83172,74600000.0
2005-05-25 21:19:00,1.83175,1.83177,1.8317,1.83175,115699999.0
2005-05-25 21:20:00,1.83175,1.83175,1.83165,1.83172,296500000.0
2005-05-25 21:21:00,1.83172,1.83181,1.83168,1.83168,142200002.0
2005-05-25 21:22:00,1.83145,1.83157,1.83113,1.83146,224700001.0
2005-05-25 21:23:00,1.83165,1.83165,1.83165,1.83165,4200000.0
2005-05-25 21:24:00,1.83163,1.83169,1.8316,1.83169,187699999.0
2005-05-25 21:25:00,1.8317,1.8317,1.83165,1.83168,230300001.0
2005-05-25 21:26:00,1.8317,1.8317,1.8317,1.8317,23800000.0
2005-05-25 21:27:00,1.8317,1.83175,1.8317,1.8317,75399999.0
2005-05-25 21:28:00,1.8317,1.83175,1.83165,1.83175,223700001.0
2005-05-25 21:29:00,1.83177,1.83182,1.83172,1.83172,91900000.0
2005-05-25 21:30:00,1.83179,1.83181,1.83179,1.83181,11300000.0
2005-05-25 21:31:00,1.83185,1.83185,1.8318,1.83185,47500000.0
2005-05-25 21:32:00,1.83182,1.83183,1.83163,1.83183,263800000.0
2005-05-25 21:33:00,1.83187,1.83204,1.83183,1.83193,331500000.0
2005-05-25 21:34:00,1.83198,1.83205,1.83187,1.83187,202700001.0
2005-05-25 21:35:00,1.8319,1.8319,1.83185,1.83185,131599997.0
2005-05-25 21:36:00,1.83198,1.83206,1.83189,1.83189,72900000.0
2005-05-25 21:37:00,1.83189,1.83213,1.83189,1.83213,273400006.0
2005-05-25 21:38:00,1.83211,1.8322,1.83194,1.83194,88799999.0
2005-05-25 21:39:00,1.83194,1.83211,1.83194,1.83205,55799999.0
2005-05-25 21:40:00,1.83187,1.83187,1.83156,1.83169,122799999.0
2005-05-25 21:41:00,1.83198,1.83204,1.83192,1.83193,178099998.0
2005-05-25 21:42:00,1.83194,1.83204,1.83194,1.832,142800001.0
2005-05-25 21:43:00,1.83199,1.83211,1.83197,1.83197,102099999.0
2005-05-25 21:44:00,1.83198,1.83212,1.83198,1.83211,104700001.0
2005-05-25 21:45:00,1.83212,1.83216,1.83206,1.83206,102600001.0
2005-05-25 21:46:00,1.83203,1.83203,1.83197,1.83203,116900000.0
2005-05-25 21:47:00,1.83203,1.83205,1.83193,1.83193,168999999.0
2005-05-25 21:48:00,1.8319,1.83198,1.8319,1.83198,177900001.0
2005-05-25 21:49:00,1.83196,1.83206,1.83196,1.83206,59200000.0
2005-05-25 21:50:00,1.83208,1.83208,1.83205,1.83205,21200000.0
2005-05-25 21:51:00,1.83205,1.83208,1.83205,1.83205,172900000.0
2005-05-25 21:52:00,1.83208,1.83208,1.832,1.83205,115499998.0
2005-05-25 21:53:00,1.832,1.832,1.83181,1.83181,38200000.0
2005-05-25 21:54:00,1.83183,1.83188,1.83167,1.83167,111100002.0
2005-05-25 21:55:00,1.83162,1.83162,1.83143,1.83145,231399999.0
2005-05-25 21:56:00,1.83157,1.8318,1.83151,1.8318,42800000.0
2005-05-25 21:57:00,1.83183,1.83183,1.83168,1.83169,107100002.0
2005-05-25 21:58:00,1.83169,1.83178,1.83163,1.83178,54400000.0
2005-05-25 21:59:00,1.83176,1.8318,1.83165,1.83165,453100000.0
2005-05-25 22:00:00,1.8317,1.83175,1.83168,1.8317,127600001.0
2005-05-25 22:01:00,1.83177,1.83182,1.8317,1.8317,115299999.0
2005-05-25 22:02:00,1.8317,1.83175,1.83165,1.83175,160000001.0
2005-05-25 22:03:00,1.8317,1.8317,1.83167,1.8317,121600000.0
2005-05-25 22:04:00,1.83167,1.83175,1.83167,1.8317,340100000.0
2005-05-25 22:05:00,1.83137,1.8316,1.8313,1.83156,138800000.0
2005-05-25 22:06:00,1.8317,1.83175,1.8317,1.8317,56599999.0
2005-05-25 22:07:00,1.8317,1.8317,1.83154,1.83158,77999999.0
2005-05-25 22:08:00,1.83157,1.83157,1.83144,1.83145,76200000.0
2005-05-25 22:09:00,1.83143,1.8315,1.83128,1.8315,69000000.0
2005-05-25 22:10:00,1.83145,1.83145,1.83142,1.83143,38699999.0
2005-05-25 22:11:00,1.83142,1.83151,1.83139,1.83148,61399998.0
2005-05-25 22:12:00,1.83121,1.83144,1.83109,1.83124,179599997.0
2005-05-25 22:13:00,1.83148,1.83149,1.83141,1.83141,37100000.0
2005-05-25 22:14:00,1.83121,1.83123,1.83104,1.83105,52700000.0
2005-05-25 22:15:00,1.83149,1.83157,1.83136,1.83136,221000003.0
2005-05-25 22:16:00,1.83135,1.83145,1.83135,1.8314,309699997.0
2005-05-25 22:17:00,1.8314,1.8314,1.83126,1.83137,50800001.0
2005-05-25 22:18:00,1.83135,1.83135,1.83125,1.83125,146900000.0
2005-05-25 22:19:00,1.83125,1.8313,1.83125,1.8313,78599998.0
2005-05-25 22:20:00,1.8314,1.83145,1.83137,1.83137,55800000.0
2005-05-25 22:21:00,1.8314,1.8314,1.83133,1.83135,91400000.0
2005-05-25 22:22:00,1.83135,1.83151,1.83134,1.83135,109300001.0
2005-05-25 22:23:00,1.83135,1.83145,1.83128,1.83128,124299999.0
2005-05-25 22:24:00,1.83132,1.8315,1.83132,1.83144,73200000.0
2005-05-25 22:25:00,1.83147,1.83148,1.8313,1.8313,105300000.0
2005-05-25 22:26:00,1.83137,1.83156,1.83137,1.83155,30899999.0
2005-05-25 22:27:00,1.83154,1.83163,1.8315,1.83153,100300004.0
2005-05-25 22:28:00,1.83151,1.83151,1.83134,1.83147,32400000.0
2005-05-25 22:29:00,1.8315,1.83157,1.83142,1.83145,315300002.0
2005-05-25 22:30:00,1.83147,1.8315,1.83145,1.83145,56200000.0
2005-05-25 22:31:00,1.83145,1.83145,1.83142,1.83145,45400000.0
2005-05-25 22:32:00,1.83145,1.8315,1.83145,1.83145,164100000.0
2005-05-25 22:33:00,1.83145,1.8315,1.83145,1.83145,90950000.0
2005-05-25 22:34:00,1.83145,1.8315,1.83137,1.8314,162499998.0
2005-05-25 22:35:00,1.83145,1.83161,1.83145,1.83161,15800000.0
2005-05-25 22:36:00,1.83163,1.83163,1.83146,1.83146,44900000.0
2005-05-25 22:37:00,1.83156,1.83165,1.83155,1.83159,164900001.0
2005-05-25 22:38:00,1.83155,1.83165,1.83155,1.83163,77199999.0
2005-05-25 22:39:00,1.83158,1.83158,1.83155,1.83158,52200001.0
2005-05-25 22:40:00,1.83159,1.83159,1.83151,1.83152,95100001.0
2005-05-25 22:41:00,1.8316,1.83167,1.8316,1.83167,93300002.0
2005-05-25 22:42:00,1.8316,1.8316,1.8315,1.83156,61900002.0
2005-05-25 22:43:00,1.83145,1.83145,1.83135,1.83137,150800003.0
2005-05-25 22:44:00,1.8314,1.83145,1.83137,1.83143,146750000.0
2005-05-25 22:45:00,1.83146,1.83152,1.83143,1.83152,75300000.0
2005-05-25 22:46:00,1.83153,1.83158,1.8315,1.83154,72400002.0
2005-05-25 22:47:00,1.83149,1.83155,1.83142,1.83155,40799999.0
2005-05-25 22:48:00,1.8316,1.83165,1.83152,1.83152,93300001.0
2005-05-25 22:49:00,1.83132,1.83147,1.83115,1.83139,120599999.0
2005-05-25 22:50:00,1.83155,1.83165,1.83153,1.8316,18900000.0
2005-05-25 22:51:00,1.83121,1.83159,1.83121,1.83155,75400000.0
2005-05-25 22:52:00,1.83162,1.83162,1.83162,1.83162,34300000.0
2005-05-25 22:53:00,1.83159,1.83159,1.83128,1.83152,32700000.0
2005-05-25 22:54:00,1.83147,1.83147,1.83128,1.83128,48200000.0
2005-05-25 22:55:00,1.83125,1.8313,1.83125,1.8313,15200000.0
2005-05-25 22:56:00,1.83125,1.83125,1.8312,1.8312,50699999.0
2005-05-25 22:57:00,1.83121,1.83149,1.83121,1.83149,40800000.0
2005-05-25 22:58:00,1.83141,1.83157,1.83132,1.83134,68400000.0
2005-05-25 22:59:00,1.8313,1.8313,1.8312,1.83125,188099999.0
2005-05-25 23:00:00,1.83092,1.83142,1.83077,1.83111,70200000.0
2005-05-25 23:01:00,1.83114,1.83123,1.83078,1.83078,28300000.0
2005-05-25 23:02:00,1.83063,1.83091,1.83046,1.83087,85199999.0
2005-05-25 23:03:00,1.83081,1.83098,1.83067,1.83079,82099999.0
2005-05-25 23:04:00,1.83063,1.83072,1.83048,1.83061,95500000.0
2005-05-25 23:05:00,1.83085,1.83099,1.83067,1.83077,77300000.0
2005-05-25 23:06:00,1.8308,1.83093,1.83068,1.83071,57600001.0
2005-05-25 23:07:00,1.8307,1.83097,1.83061,1.83095,62300000.0
2005-05-25 23:08:00,1.83097,1.83107,1.83075,1.83095,109499998.0
2005-05-25 23:09:00,1.8309,1.83103,1.83079,1.83079,90500001.0
2005-05-25 23:10:00,1.83083,1.83114,1.83071,1.83107,94499999.0
2005-05-25 23:11:00,1.83098,1.83143,1.83094,1.83102,129999998.0
2005-05-25 23:12:00,1.83099,1.83122,1.83085,1.83085,65800002.0
2005-05-25 23:13:00,1.83095,1.83122,1.8308,1.83119,51699999.0
2005-05-25 23:14:00,1.831,1.83134,1.83096,1.83134,108199998.0
2005-05-25 23:15:00,1.83135,1.83135,1.83067,1.83075,72700000.0
2005-05-25 23:16:00,1.8306,1.8314,1.83057,1.8313,120849998.0
2005-05-25 23:17:00,1.83142,1.83161,1.83121,1.83137,40700000.0
2005-05-25 23:18:00,1.83152,1.8316,1.83108,1.83128,139900004.0
2005-05-25 23:19:00,1.8312,1.83149,1.83108,1.83132,62600000.0
2005-05-25 23:20:00,1.83132,1.83132,1.83113,1.83113,52699999.0
2005-05-25 23:21:00,1.83112,1.83128,1.83112,1.83125,55100000.0
2005-05-25 23:22:00,1.83119,1.83128,1.83119,1.83127,55599999.0
2005-05-25 23:23:00,1.83118,1.83125,1.83115,1.83125,74100000.0
2005-05-25 23:24:00,1.83125,1.83125,1.83118,1.83125,41900001.0
2005-05-25 23:25:00,1.83127,1.83128,1.83093,1.83116,125999998.0
2005-05-25 23:26:00,1.83112,1.83118,1.83106,1.83118,107599998.0
2005-05-25 23:27:00,1.83111,1.83121,1.83102,1.83116,87800000.0
2005-05-25 23:28:00,1.83105,1.83109,1.83063,1.83076,57600001.0
2005-05-25 23:29:00,1.83103,1.83105,1.83079,1.83105,80299999.0
2005-05-25 23:30:00,1.83121,1.83121,1.83114,1.83119,26300000.0
2005-05-25 23:31:00,1.83103,1.83119,1.83093,1.83096,40900000.0
2005-05-25 23:32:00,1.83085,1.83123,1.83085,1.83113,63800001.0
2005-05-25 23:33:00,1.83098,1.83113,1.83086,1.83088,85099998.0
2005-05-25 23:34:00,1.83112,1.83125,1.83112,1.8312,83300000.0
2005-05-25 23:35:00,1.83119,1.83133,1.83119,1.83133,15200000.0
2005-05-25 23:36:00,1.83126,1.83142,1.83126,1.83142,21700000.0
2005-05-25 23:37:00,1.83145,1.83145,1.83145,1.83145,28700000.0
2005-05-25 23:38:00,1.83133,1.83144,1.83133,1.83144,75900000.0
2005-05-25 23:39:00,1.83142,1.83142,1.83134,1.83138,53400002.0
2005-05-25 23:40:00,1.83138,1.83142,1.83136,1.83142,15200000.0
2005-05-25 23:41:00,1.83138,1.83138,1.83138,1.83138,20000000.0
2005-05-25 23:42:00,1.83131,1.83139,1.83131,1.83139,700000.0
2005-05-25 23:43:00,1.83129,1.83134,1.83128,1.83128,60299999.0
2005-05-25 23:44:00,1.8313,1.8313,1.8313,1.8313,12100000.0
2005-05-25 23:45:00,1.83135,1.83137,1.8312,1.83137,46300000.0
2005-05-25 23:46:00,1.83124,1.83124,1.83116,1.83116,7700000.0
2005-05-25 23:47:00,1.83115,1.83131,1.83115,1.8313,83900001.0
2005-05-25 23:48:00,1.8313,1.83135,1.8313,1.8313,52199999.0
2005-05-25 23:49:00,1.83132,1.83134,1.83101,1.83112,35699999.0
2005-05-25 23:50:00,1.8313,1.83135,1.8313,1.8313,49500000.0
2005-05-25 23:51:00,1.83123,1.83131,1.83106,1.83111,61200000.0
2005-05-25 23:52:00,1.83135,1.83165,1.83124,1.83138,114800002.0
2005-05-25 23:53:00,1.831,1.831,1.831,1.831,2400000.0
2005-05-25 23:54:00,1.8316,1.83165,1.83113,1.83113,65600000.0
2005-05-25 23:55:00,1.8311,1.83136,1.8311,1.83132,77300000.0
2005-05-25 23:56:00,1.83132,1.83132,1.83111,1.8312,81200001.0
2005-05-25 23:57:00,1.83127,1.83127,1.83123,1.83123,21500000.0
2005-05-25 23:58:00,1.83125,1.83125,1.8312,1.8312,54400001.0
2005-05-25 23:59:00,1.83125,1.83125,1.83125,1.83125,39100000.0
2005-05-26 00:00:00,1.83119,1.83119,1.83118,1.83118,13100000.0
2005-05-26 00:01:00,1.83107,1.83107,1.83103,1.83103,10600000.0
2005-05-26 00:02:00,1.83115,1.83125,1.83115,1.83125,1400000.0
2005-05-26 00:03:00,1.83153,1.8316,1.83045,1.83045,75200000.0
2005-05-26 00:04:00,1.83139,1.83146,1.83139,1.83146,5200000.0
2005-05-26 00:05:00,1.83151,1.83162,1.83151,1.83162,13700000.0
2005-05-26 00:06:00,1.83157,1.83176,1.83154,1.83155,127700000.0
2005-05-26 00:07:00,1.83175,1.83179,1.83146,1.83158,45600001.0
2005-05-26 00:08:00,1.83162,1.83181,1.83149,1.83171,46500001.0
2005-05-26 00:09:00,1.8316,1.83165,1.8316,1.8316,39500000.0
2005-05-26 00:10:00,1.83173,1.83181,1.83165,1.83165,70899998.0
2005-05-26 00:11:00,1.83128,1.83158,1.83126,1.8314,76000000.0
2005-05-26 00:12:00,1.83168,1.83168,1.83168,1.83168,4800000.0
2005-05-26 00:13:00,1.8316,1.83172,1.8316,1.8316,121500003.0
2005-05-26 00:14:00,1.83123,1.83141,1.83115,1.83127,88500000.0
2005-05-26 00:15:00,1.8316,1.8316,1.8316,1.8316,6200000.0
2005-05-26 00:16:00,1.83171,1.83171,1.83161,1.83165,44100000.0
2005-05-26 00:17:00,1.83166,1.83169,1.83166,1.83169,7300000.0
2005-05-26 00:18:00,1.83165,1.83165,1.83165,1.83165,31200001.0
2005-05-26 00:19:00,1.83165,1.83165,1.83155,1.8316,44099999.0
2005-05-26 00:20:00,1.83158,1.83162,1.83158,1.83162,38000001.0
2005-05-26 00:21:00,1.83167,1.83167,1.83128,1.83149,77200000.0
2005-05-26 00:22:00,1.83157,1.83165,1.83157,1.83165,14600000.0
2005-05-26 00:23:00,1.83167,1.83167,1.8316,1.83165,20700000.0
2005-05-26 00:24:00,1.83158,1.83165,1.83158,1.83158,25300000.0
2005-05-26 00:25:00,1.8315,1.83165,1.8315,1.8315,14900000.0
2005-05-26 00:26:00,1.83162,1.83176,1.83161,1.83176,44800000.0
2005-05-26 00:27:00,1.83172,1.83185,1.83172,1.8318,40400000.0
2005-05-26 00:28:00,1.83185,1.83185,1.8317,1.83178,33599999.0
2005-05-26 00:29:00,1.83175,1.83185,1.83175,1.83185,104500000.0
2005-05-26 00:30:00,1.83185,1.83185,1.8318,1.8318,26900000.0
2005-05-26 00:31:00,1.83188,1.83192,1.83188,1.83192,5200000.0
2005-05-26 00:32:00,1.83186,1.83189,1.83186,1.83189,13700000.0
2005-05-26 00:33:00,1.83187,1.83192,1.83177,1.83187,43500001.0
2005-05-26 00:34:00,1.83177,1.83177,1.8317,1.8317,24700000.0
2005-05-26 00:35:00,1.83162,1.83162,1.8316,1.8316,12000000.0
2005-05-26 00:36:00,1.83158,1.83168,1.83158,1.83167,20400000.0
2005-05-26 00:37:00,1.83162,1.83162,1.83155,1.83158,58100000.0
2005-05-26 00:38:00,1.83143,1.83143,1.83139,1.83139,18000000.0
2005-05-26 00:39:00,1.83145,1.83145,1.8314,1.8314,17300000.0
2005-05-26 00:40:00,1.83145,1.83145,1.83145,1.83145,35100000.0
2005-05-26 00:41:00,1.83142,1.83145,1.8314,1.83145,63800001.0
2005-05-26 00:42:00,1.8313,1.83141,1.83112,1.83133,38500000.0
2005-05-26 00:43:00,1.83137,1.83137,1.83117,1.83117,31300000.0
2005-05-26 00:44:00,1.83111,1.83117,1.83105,1.83117,47799999.0
2005-05-26 00:45:00,1.8312,1.83125,1.83118,1.83125,50100000.0
2005-05-26 00:46:00,1.83118,1.83127,1.83115,1.83122,83800000.0
2005-05-26 00:47:00,1.83122,1.8313,1.83105,1.83106,39100001.0
2005-05-26 00:48:00,1.83102,1.8311,1.83098,1.8311,66099999.0
2005-05-26 00:49:00,1.8311,1.8311,1.83095,1.83103,47600000.0
2005-05-26 00:50:00,1.83105,1.83105,1.831,1.831,11050000.0
2005-05-26 00:51:00,1.8309,1.83093,1.83068,1.83085,64000000.0
2005-05-26 00:52:00,1.83105,1.83105,1.831,1.83105,37699999.0
2005-05-26 00:53:00,1.831,1.83105,1.83095,1.83095,55800001.0
2005-05-26 00:54:00,1.831,1.83105,1.831,1.83105,22200000.0
2005-05-26 00:55:00,1.831,1.83105,1.831,1.83102,46000000.0
2005-05-26 00:56:00,1.83078,1.8312,1.83078,1.83118,71100000.0
2005-05-26 00:57:00,1.8311,1.83112,1.83106,1.8311,54199998.0
2005-05-26 00:58:00,1.83079,1.83114,1.8307,1.8311,42800000.0
2005-05-26 00:59:00,1.83115,1.83117,1.83102,1.8311,61300000.0
2005-05-26 01:00:00,1.83108,1.83115,1.83108,1.83115,18500000.0
2005-05-26 01:01:00,1.83101,1.83109,1.8307,1.83094,52100000.0
2005-05-26 01:02:00,1.83108,1.83115,1.83105,1.83105,16700000.0
2005-05-26 01:03:00,1.83115,1.83115,1.83105,1.83115,52400000.0
2005-05-26 01:04:00,1.83112,1.83115,1.83107,1.83108,66100000.0
2005-05-26 01:05:00,1.83113,1.83113,1.83099,1.83101,88500000.0
2005-05-26 01:06:00,1.83098,1.83099,1.83085,1.83085,5200000.0
2005-05-26 01:07:00,1.83081,1.83086,1.83073,1.83073,41500000.0
2005-05-26 01:08:00,1.83072,1.83082,1.83072,1.83082,27900000.0
2005-05-26 01:09:00,1.83064,1.83072,1.83047,1.83068,36900000.0
2005-05-26 01:10:00,1.83085,1.83085,1.83078,1.8308,12200000.0
2005-05-26 01:11:00,1.83087,1.83091,1.83084,1.83091,33199999.0
2005-05-26 01:12:00,1.83085,1.83088,1.83082,1.83082,35700000.0
2005-05-26 01:13:00,1.83085,1.83095,1.8308,1.8308,17200000.0
2005-05-26 01:14:00,1.83087,1.83091,1.83087,1.83087,59199999.0
2005-05-26 01:15:00,1.83081,1.83092,1.83075,1.83092,122100001.0
2005-05-26 01:16:00,1.83095,1.83095,1.8309,1.8309,48000001.0
2005-05-26 01:17:00,1.83083,1.83096,1.83076,1.83086,95000000.0
2005-05-26 01:18:00,1.83095,1.83095,1.8309,1.83095,99799999.0
2005-05-26 01:19:00,1.83062,1.831,1.83061,1.8308,98099999.0
2005-05-26 01:20:00,1.8309,1.83095,1.8309,1.83095,16600000.0
2005-05-26 01:21:00,1.83085,1.8309,1.83085,1.8309,18100000.0
2005-05-26 01:22:00,1.83078,1.83082,1.8307,1.83072,91499999.0
2005-05-26 01:23:00,1.8309,1.83095,1.8309,1.83095,19100000.0
2005-05-26 01:24:00,1.83092,1.831,1.83092,1.831,36199999.0
2005-05-26 01:25:00,1.83102,1.83105,1.83095,1.831,47200000.0
2005-05-26 01:26:00,1.831,1.83109,1.83089,1.83109,28300000.0
2005-05-26 01:27:00,1.83083,1.83106,1.83079,1.83093,100000003.0
2005-05-26 01:28:00,1.8311,1.83115,1.831,1.831,44999999.0
2005-05-26 01:29:00,1.83085,1.83103,1.83073,1.83077,40200000.0
2005-05-26 01:30:00,1.83115,1.83115,1.83105,1.83105,45200000.0
2005-05-26 01:31:00,1.83112,1.83115,1.8311,1.8311,18500000.0
2005-05-26 01:32:00,1.83111,1.83121,1.83111,1.83121,10200000.0
2005-05-26 01:33:00,1.83123,1.83123,1.8311,1.83115,59300000.0
2005-05-26 01:34:00,1.83082,1.83115,1.83081,1.83094,104900000.0
2005-05-26 01:35:00,1.83107,1.83114,1.83095,1.83095,44900000.0
2005-05-26 01:36:00,1.83098,1.83109,1.83096,1.83105,88899999.0
2005-05-26 01:37:00,1.831,1.83109,1.83086,1.83102,38899999.0
2005-05-26 01:38:00,1.83097,1.83102,1.83091,1.83091,40100000.0
2005-05-26 01:39:00,1.83095,1.83095,1.8309,1.83095,70700000.0
2005-05-26 01:40:00,1.83103,1.83109,1.83103,1.83109,31300000.0
2005-05-26 01:41:00,1.8312,1.8312,1.83092,1.83092,66700000.0
2005-05-26 01:42:00,1.83095,1.83128,1.83095,1.83099,78600000.0
2005-05-26 01:43:00,1.831,1.83123,1.831,1.8312,63800001.0
2005-05-26 01:44:00,1.8311,1.8311,1.831,1.83105,44700000.0
2005-05-26 01:45:00,1.83123,1.83132,1.83117,1.83117,23700000.0
2005-05-26 01:46:00,1.83106,1.83106,1.83097,1.831,76799999.0
2005-05-26 01:47:00,1.83113,1.83113,1.83112,1.83112,1600000.0
2005-05-26 01:48:00,1.83127,1.83138,1.8312,1.83124,51200001.0
2005-05-26 01:49:00,1.8312,1.83141,1.8312,1.83141,35700000.0
2005-05-26 01:50:00,1.8315,1.8316,1.83138,1.8316,64700000.0
2005-05-26 01:51:00,1.83166,1.83205,1.83166,1.83205,27500000.0
2005-05-26 01:52:00,1.83208,1.83223,1.83205,1.83221,130499997.0
2005-05-26 01:53:00,1.83224,1.83233,1.8322,1.8322,39200000.0
2005-05-26 01:54:00,1.83211,1.83211,1.83187,1.83187,58150002.0
2005-05-26 01:55:00,1.83185,1.83196,1.83169,1.8318,51000000.0
2005-05-26 01:56:00,1.8318,1.8318,1.83175,1.8318,27200000.0
2005-05-26 01:57:00,1.83187,1.832,1.83187,1.83192,38800000.0
2005-05-26 01:58:00,1.83188,1.83205,1.83175,1.83205,71400000.0
2005-05-26 01:59:00,1.83207,1.83208,1.83203,1.83208,53999999.0
2005-05-26 02:00:00,1.83213,1.83215,1.8321,1.83215,60099997.0
2005-05-26 02:01:00,1.83202,1.83202,1.83188,1.8319,55700000.0
2005-05-26 02:02:00,1.8318,1.8318,1.83165,1.83165,17100000.0
2005-05-26 02:03:00,1.8317,1.83185,1.8317,1.83185,65300000.0
2005-05-26 02:04:00,1.83181,1.83197,1.83181,1.83183,53700000.0
2005-05-26 02:05:00,1.83175,1.83185,1.83175,1.83185,14600000.0
2005-05-26 02:06:00,1.83183,1.83194,1.83166,1.83179,124799999.0
2005-05-26 02:07:00,1.83185,1.83185,1.83185,1.83185,18000000.0
2005-05-26 02:08:00,1.83177,1.83177,1.83173,1.83173,9300000.0
2005-05-26 02:09:00,1.83175,1.83178,1.83175,1.83178,23099999.0
2005-05-26 02:10:00,1.83192,1.83192,1.83179,1.8318,94300002.0
2005-05-26 02:11:00,1.8319,1.83201,1.83186,1.83196,100300000.0
2005-05-26 02:12:00,1.83193,1.832,1.83189,1.83196,50499999.0
2005-05-26 02:13:00,1.83202,1.83213,1.83201,1.83202,109099998.0
2005-05-26 02:14:00,1.83205,1.83205,1.832,1.832,46500000.0
2005-05-26 02:15:00,1.83207,1.83207,1.83185,1.8319,54100000.0
2005-05-26 02:16:00,1.83181,1.83181,1.83162,1.83162,57200001.0
2005-05-26 02:17:00,1.83167,1.8317,1.83167,1.83168,25400000.0
2005-05-26 02:18:00,1.83172,1.83191,1.83171,1.83191,95199999.0
2005-05-26 02:19:00,1.83189,1.83193,1.83181,1.83188,59200000.0
2005-05-26 02:20:00,1.8318,1.8318,1.83153,1.83153,44700000.0
2005-05-26 02:21:00,1.83154,1.83182,1.83154,1.83182,73899999.0
2005-05-26 02:22:00,1.83177,1.83194,1.83177,1.83186,107699998.0
2005-05-26 02:23:00,1.83203,1.83231,1.83203,1.83231,18200000.0
2005-05-26 02:24:00,1.83232,1.8324,1.83225,1.8323,94300000.0
2005-05-26 02:25:00,1.83228,1.83228,1.83208,1.83226,66400001.0
2005-05-26 02:26:00,1.8323,1.83242,1.8322,1.83225,109699999.0
2005-05-26 02:27:00,1.83214,1.83233,1.83214,1.83233,81499999.0
2005-05-26 02:28:00,1.8323,1.83248,1.8323,1.83234,51600000.0
2005-05-26 02:29:00,1.83229,1.83229,1.83217,1.83219,42400001.0
2005-05-26 02:30:00,1.8321,1.83217,1.8321,1.83217,56400001.0
2005-05-26 02:31:00,1.83218,1.83219,1.83187,1.83207,113800001.0
2005-05-26 02:32:00,1.8321,1.83215,1.8321,1.8321,63499999.0
2005-05-26 02:33:00,1.8321,1.8321,1.83191,1.83195,55199999.0
2005-05-26 02:34:00,1.83196,1.83206,1.83196,1.83205,54300000.0
2005-05-26 02:35:00,1.83206,1.83207,1.83202,1.83207,28900000.0
2005-05-26 02:36:00,1.8321,1.83215,1.83208,1.8321,35900000.0
2005-05-26 02:37:00,1.83213,1.83213,1.83209,1.83209,25200000.0
2005-05-26 02:38:00,1.832,1.83211,1.83198,1.83198,43800000.0
2005-05-26 02:39:00,1.83197,1.83201,1.83191,1.83197,71800000.0
2005-05-26 02:40:00,1.83185,1.83185,1.83176,1.83179,45400000.0
2005-05-26 02:41:00,1.83172,1.83172,1.83157,1.83159,96599999.0
2005-05-26 02:42:00,1.83161,1.83169,1.83155,1.83168,68399999.0
2005-05-26 02:43:00,1.83157,1.8316,1.83152,1.83159,75600000.0
2005-05-26 02:44:00,1.83155,1.83171,1.83155,1.83166,66900000.0
2005-05-26 02:45:00,1.8316,1.8316,1.83155,1.83155,11400000.0
2005-05-26 02:46:00,1.83158,1.83168,1.83158,1.83158,83100000.0
2005-05-26 02:47:00,1.83165,1.83165,1.8316,1.8316,14500000.0
2005-05-26 02:48:00,1.83168,1.83168,1.83168,1.83168,21900000.0
2005-05-26 02:49:00,1.83163,1.83174,1.83163,1.8317,40500000.0
2005-05-26 02:50:00,1.83166,1.83169,1.83166,1.83169,17900000.0
2005-05-26 02:51:00,1.83155,1.83165,1.83153,1.83165,138000003.0
2005-05-26 02:52:00,1.83158,1.83158,1.8315,1.8315,48500001.0
2005-05-26 02:53:00,1.83148,1.83155,1.83147,1.83155,38200001.0
2005-05-26 02:54:00,1.83155,1.83157,1.8315,1.83155,65500000.0
2005-05-26 02:55:00,1.83142,1.83142,1.83133,1.83133,16300000.0
2005-05-26 02:56:00,1.83137,1.8315,1.83136,1.83148,71100000.0
2005-05-26 02:57:00,1.83158,1.83173,1.83155,1.83173,75900001.0
2005-05-26 02:58:00,1.83184,1.83184,1.83179,1.83179,43999999.0
2005-05-26 02:59:00,1.83178,1.83187,1.83175,1.83178,91500002.0
2005-05-26 03:00:00,1.83169,1.83172,1.83162,1.83162,59400000.0
2005-05-26 03:01:00,1.83165,1.83174,1.83165,1.8317,35600000.0
2005-05-26 03:02:00,1.83165,1.83175,1.83165,1.8317,43300000.0
2005-05-26 03:03:00,1.83175,1.83175,1.83165,1.83173,77899999.0
2005-05-26 03:04:00,1.8318,1.83201,1.8318,1.83201,42100000.0
2005-05-26 03:05:00,1.8319,1.8319,1.83178,1.83178,47399999.0
2005-05-26 03:06:00,1.83185,1.83201,1.83183,1.83186,64699999.0
2005-05-26 03:07:00,1.83188,1.83188,1.83169,1.83183,51800001.0
2005-05-26 03:08:00,1.83178,1.83188,1.8317,1.83186,88200000.0
2005-05-26 03:09:00,1.83187,1.83193,1.8318,1.83193,39999998.0
2005-05-26 03:10:00,1.83195,1.83195,1.83188,1.8319,28400000.0
2005-05-26 03:11:00,1.83192,1.83193,1.83183,1.83188,64400000.0
2005-05-26 03:12:00,1.83188,1.83193,1.8318,1.83188,50499999.0
2005-05-26 03:13:00,1.83202,1.83212,1.83195,1.83195,37500000.0
2005-05-26 03:14:00,1.83188,1.832,1.83185,1.83189,132550001.0
2005-05-26 03:15:00,1.83192,1.832,1.83188,1.83188,85899998.0
2005-05-26 03:16:00,1.83192,1.832,1.83188,1.83195,41900000.0
2005-05-26 03:17:00,1.83189,1.83194,1.83185,1.83194,97800001.0
2005-05-26 03:18:00,1.83192,1.83196,1.8318,1.83188,74800001.0
2005-05-26 03:19:00,1.83185,1.8319,1.83185,1.8319,66400001.0
2005-05-26 03:20:00,1.83197,1.83197,1.83183,1.83185,99900000.0
2005-05-26 03:21:00,1.83182,1.83191,1.83182,1.83183,110599999.0
2005-05-26 03:22:00,1.83182,1.83191,1.83182,1.83183,34600000.0
2005-05-26 03:23:00,1.83186,1.83187,1.83172,1.83187,29300000.0
2005-05-26 03:24:00,1.83194,1.83201,1.83194,1.83201,21100000.0
2005-05-26 03:25:00,1.832,1.83205,1.83197,1.832,32900000.0
2005-05-26 03:26:00,1.83194,1.83196,1.83186,1.83188,83299998.0
2005-05-26 03:27:00,1.83183,1.83183,1.83177,1.83177,3600000.0
2005-05-26 03:28:00,1.83175,1.83175,1.83168,1.83168,4800000.0
2005-05-26 03:29:00,1.83145,1.83155,1.8313,1.83155,63800000.0
2005-05-26 03:30:00,1.83175,1.83175,1.8317,1.8317,8600000.0
2005-05-26 03:31:00,1.83172,1.83175,1.83172,1.83175,9500000.0
2005-05-26 03:32:00,1.83175,1.83175,1.83168,1.83175,24600000.0
2005-05-26 03:33:00,1.83172,1.83174,1.83172,1.83174,14300000.0
2005-05-26 03:34:00,1.8318,1.8318,1.83175,1.83175,17200000.0
2005-05-26 03:35:00,1.83177,1.83177,1.83173,1.83173,16700000.0
2005-05-26 03:36:00,1.83167,1.83175,1.83167,1.8317,87500001.0
2005-05-26 03:37:00,1.83163,1.83176,1.83163,1.83176,62300001.0
2005-05-26 03:38:00,1.83178,1.83182,1.83165,1.83165,71500000.0
2005-05-26 03:39:00,1.83173,1.83182,1.8317,1.8317,67800002.0
2005-05-26 03:40:00,1.83173,1.83178,1.83166,1.8317,72699999.0
2005-05-26 03:41:00,1.83163,1.83165,1.8314,1.83147,81000000.0
2005-05-26 03:42:00,1.83143,1.83147,1.83131,1.83138,91699999.0
2005-05-26 03:43:00,1.83142,1.83142,1.83132,1.83137,18100000.0
2005-05-26 03:44:00,1.8313,1.83141,1.83113,1.83122,131599996.0
2005-05-26 03:45:00,1.8314,1.8315,1.8314,1.83147,40800000.0
2005-05-26 03:46:00,1.83135,1.83135,1.83125,1.83125,41999998.0
2005-05-26 03:47:00,1.83105,1.83118,1.83105,1.83114,59900001.0
2005-05-26 03:48:00,1.83086,1.83114,1.83066,1.83114,56800000.0
2005-05-26 03:49:00,1.83104,1.83112,1.83095,1.83112,68199998.0
2005-05-26 03:50:00,1.83114,1.83114,1.83114,1.83114,48999998.0
2005-05-26 03:51:00,1.83125,1.83156,1.83125,1.83156,129199999.0
2005-05-26 03:52:00,1.83163,1.83163,1.83155,1.83156,20600000.0
2005-05-26 03:53:00,1.83143,1.83143,1.8311,1.83117,58800000.0
2005-05-26 03:54:00,1.83117,1.83119,1.8311,1.8311,85900000.0
2005-05-26 03:55:00,1.83108,1.83108,1.83105,1.83108,31300001.0
2005-05-26 03:56:00,1.83102,1.83103,1.83089,1.83103,38000000.0
2005-05-26 03:57:00,1.83052,1.831,1.83052,1.83089,93100001.0
2005-05-26 03:58:00,1.83104,1.83114,1.8309,1.83094,61400001.0
2005-05-26 03:59:00,1.83091,1.83106,1.83091,1.83106,23300000.0
2005-05-26 04:00:00,1.83105,1.83105,1.83105,1.83105,16300000.0
2005-05-26 04:01:00,1.83098,1.83098,1.83094,1.83094,31500000.0
2005-05-26 04:02:00,1.83102,1.83108,1.83102,1.83108,19300001.0
2005-05-26 04:03:00,1.83107,1.83107,1.83092,1.83093,18900000.0
2005-05-26 04:04:00,1.83089,1.83099,1.83089,1.83098,33000000.0
2005-05-26 04:05:00,1.8309,1.83095,1.83088,1.83095,59399999.0
2005-05-26 04:06:00,1.83086,1.831,1.83085,1.83098,117200000.0
2005-05-26 04:07:00,1.83073,1.83112,1.8307,1.83101,76499999.0
2005-05-26 04:08:00,1.83105,1.83105,1.83095,1.83105,67600000.0
2005-05-26 04:09:00,1.831,1.83105,1.83077,1.83092,41700000.0
2005-05-26 04:10:00,1.83099,1.83106,1.83099,1.83106,5200000.0
2005-05-26 04:11:00,1.83112,1.83112,1.831,1.831,56200001.0
2005-05-26 04:12:00,1.83113,1.83113,1.83101,1.83101,55099998.0
2005-05-26 04:13:00,1.83107,1.83107,1.83085,1.83085,69600002.0
2005-05-26 04:14:00,1.8309,1.83092,1.8308,1.8308,31200000.0
2005-05-26 04:15:00,1.8309,1.8309,1.83084,1.83088,37800001.0
2005-05-26 04:16:00,1.83082,1.83098,1.83082,1.8309,66600000.0
2005-05-26 04:17:00,1.83088,1.8309,1.83088,1.8309,3800000.0
2005-05-26 04:18:00,1.83093,1.83093,1.83088,1.83088,39800000.0
2005-05-26 04:19:00,1.83083,1.83083,1.83049,1.83073,120400001.0
2005-05-26 04:20:00,1.83075,1.83086,1.83075,1.83086,43300001.0
2005-05-26 04:21:00,1.83095,1.83098,1.83095,1.83095,114099999.0
2005-05-26 04:22:00,1.83088,1.83095,1.83085,1.83095,145300000.0
2005-05-26 04:23:00,1.831,1.83105,1.831,1.83105,12800000.0
2005-05-26 04:24:00,1.83112,1.83115,1.8311,1.8311,45050000.0
2005-05-26 04:25:00,1.83107,1.83108,1.83084,1.8309,82500002.0
2005-05-26 04:26:00,1.83115,1.83115,1.83105,1.8311,47000000.0
2005-05-26 04:27:00,1.83115,1.83115,1.83107,1.83115,63600000.0
2005-05-26 04:28:00,1.83076,1.83105,1.83071,1.83086,81800000.0
2005-05-26 04:29:00,1.83113,1.83115,1.83102,1.83106,83899999.0
2005-05-26 04:30:00,1.831,1.83102,1.83093,1.83093,16996994.0
2005-05-26 04:31:00,1.831,1.831,1.831,1.831,6400000.0
2005-05-26 04:32:00,1.83071,1.83095,1.83065,1.83093,133000000.0
2005-05-26 04:33:00,1.831,1.83108,1.83088,1.83088,19400000.0
2005-05-26 04:34:00,1.83089,1.83089,1.83081,1.83081,4800000.0
2005-05-26 04:35:00,1.83073,1.83077,1.83062,1.83075,107300001.0
2005-05-26 04:36:00,1.8306,1.8306,1.83035,1.83045,96500000.0
2005-05-26 04:37:00,1.83043,1.83043,1.83027,1.83037,78500000.0
2005-05-26 04:38:00,1.83036,1.83036,1.83029,1.83035,70300000.0
2005-05-26 04:39:00,1.83013,1.83028,1.82991,1.83026,100999998.0
2005-05-26 04:40:00,1.83038,1.83038,1.8303,1.8303,22700000.0
2005-05-26 04:41:00,1.83018,1.83021,1.83005,1.83021,44500000.0
2005-05-26 04:42:00,1.83017,1.83024,1.83014,1.83018,19200000.0
2005-05-26 04:43:00,1.83016,1.83033,1.83015,1.83033,101900000.0
2005-05-26 04:44:00,1.8303,1.83035,1.83025,1.83025,65900000.0
2005-05-26 04:45:00,1.83026,1.83026,1.83019,1.83019,9800000.0
2005-05-26 04:46:00,1.83025,1.83025,1.8302,1.8302,43200002.0
2005-05-26 04:47:00,1.83027,1.83032,1.83022,1.83022,87999999.0
2005-05-26 04:48:00,1.8303,1.8304,1.8303,1.8304,26300000.0
2005-05-26 04:49:00,1.83036,1.83043,1.83033,1.83042,14900000.0
2005-05-26 04:50:00,1.83034,1.83044,1.83021,1.83033,54500000.0
2005-05-26 04:51:00,1.83038,1.83045,1.83038,1.83038,25400000.0
2005-05-26 04:52:00,1.83045,1.83045,1.83045,1.83045,19900000.0
2005-05-26 04:53:00,1.83018,1.83036,1.83004,1.83036,16400000.0
2005-05-26 04:54:00,1.83045,1.83045,1.83045,1.83045,1000000.0
2005-05-26 04:55:00,1.83048,1.83052,1.83044,1.83049,72500000.0
2005-05-26 04:56:00,1.8304,1.8304,1.8304,1.8304,11600000.0
2005-05-26 04:57:00,1.83045,1.83062,1.83045,1.83062,78200000.0
2005-05-26 04:58:00,1.83054,1.83065,1.83054,1.8306,64699999.0
2005-05-26 04:59:00,1.83056,1.83069,1.83056,1.83069,41500000.0
2005-05-26 05:00:00,1.83073,1.83091,1.83067,1.83077,119100001.0
2005-05-26 05:01:00,1.83056,1.83072,1.83039,1.83039,35700000.0
2005-05-26 05:02:00,1.8307,1.83081,1.83063,1.83067,94699998.0
2005-05-26 05:03:00,1.83057,1.8306,1.83057,1.8306,20400000.0
2005-05-26 05:04:00,1.83067,1.83067,1.83051,1.83053,64500000.0
2005-05-26 05:05:00,1.83049,1.83051,1.83049,1.83051,13200000.0
2005-05-26 05:06:00,1.83053,1.83104,1.83048,1.83095,54000000.0
2005-05-26 05:07:00,1.83091,1.83097,1.83086,1.83097,48500001.0
2005-05-26 05:08:00,1.83105,1.83124,1.83105,1.8312,52199999.0
2005-05-26 05:09:00,1.83116,1.83116,1.83095,1.83095,4000000.0
2005-05-26 05:10:00,1.83095,1.83095,1.83053,1.83053,42800000.0
2005-05-26 05:11:00,1.83086,1.83086,1.83084,1.83084,3300000.0
2005-05-26 05:12:00,1.83088,1.83092,1.83088,1.83092,13300000.0
2005-05-26 05:13:00,1.83088,1.83092,1.83085,1.83089,106999995.0
2005-05-26 05:14:00,1.83085,1.8309,1.83082,1.83082,53200000.0
2005-05-26 05:15:00,1.83073,1.83081,1.83055,1.83064,38600000.0
2005-05-26 05:16:00,1.83078,1.83085,1.83075,1.8308,43800000.0
2005-05-26 05:17:00,1.83092,1.831,1.8309,1.8309,64600000.0
2005-05-26 05:18:00,1.83096,1.83104,1.83095,1.83104,71000002.0
2005-05-26 05:19:00,1.831,1.83105,1.831,1.83102,47600001.0
2005-05-26 05:20:00,1.83097,1.83104,1.83093,1.83093,66700001.0
2005-05-26 05:21:00,1.83085,1.83095,1.83077,1.83093,53000000.0
2005-05-26 05:22:00,1.83103,1.83103,1.83094,1.83096,14800000.0
2005-05-26 05:23:00,1.83095,1.83095,1.83078,1.83084,58600002.0
2005-05-26 05:24:00,1.83085,1.8309,1.83085,1.8309,49700000.0
2005-05-26 05:25:00,1.8309,1.83095,1.8309,1.83095,18800000.0
2005-05-26 05:26:00,1.83088,1.83089,1.8308,1.83084,53300000.0
2005-05-26 05:27:00,1.83078,1.83078,1.83072,1.83078,75900001.0
2005-05-26 05:28:00,1.83077,1.83086,1.83077,1.83085,47800001.0
2005-05-26 05:29:00,1.8309,1.8309,1.83085,1.8309,35900001.0
2005-05-26 05:30:00,1.83089,1.83093,1.83086,1.83087,23500000.0
2005-05-26 05:31:00,1.8307,1.83085,1.8304,1.83058,48200000.0
2005-05-26 05:32:00,1.83084,1.83097,1.83084,1.83097,36999999.0
2005-05-26 05:33:00,1.83098,1.83103,1.83085,1.83103,15100000.0
2005-05-26 05:34:00,1.83111,1.83111,1.83077,1.83105,94199999.0
2005-05-26 05:35:00,1.8307,1.83104,1.8307,1.83104,86899999.0
2005-05-26 05:36:00,1.83098,1.83103,1.83091,1.83103,59800000.0
2005-05-26 05:37:00,1.83092,1.83093,1.83086,1.83091,51899999.0
2005-05-26 05:38:00,1.83104,1.83104,1.83096,1.83096,3000000.0
2005-05-26 05:39:00,1.8308,1.83095,1.83059,1.83065,30700000.0
2005-05-26 05:40:00,1.83097,1.83102,1.83088,1.83093,58900000.0
2005-05-26 05:41:00,1.83085,1.83088,1.83077,1.83077,112599999.0
2005-05-26 05:42:00,1.83086,1.83093,1.83086,1.83093,33400000.0
2005-05-26 05:43:00,1.83087,1.83087,1.8308,1.83081,47800000.0
2005-05-26 05:44:00,1.83085,1.83085,1.83078,1.83078,37100000.0
2005-05-26 05:45:00,1.83082,1.83082,1.83082,1.83082,3100000.0
2005-05-26 05:46:00,1.8309,1.83103,1.83089,1.8309,106299999.0
2005-05-26 05:47:00,1.8309,1.83095,1.8309,1.83095,61199999.0
2005-05-26 05:48:00,1.83099,1.83106,1.83099,1.83106,12500000.0
2005-05-26 05:49:00,1.83095,1.83108,1.83095,1.83108,13800000.0
2005-05-26 05:50:00,1.83099,1.83103,1.83091,1.83091,12500000.0
2005-05-26 05:51:00,1.831,1.83107,1.831,1.83105,24100000.0
2005-05-26 05:52:00,1.831,1.83104,1.83092,1.83104,63099999.0
2005-05-26 05:53:00,1.83098,1.83104,1.83091,1.83102,86800001.0
2005-05-26 05:54:00,1.83095,1.83098,1.8308,1.83095,57900000.0
2005-05-26 05:55:00,1.83093,1.83104,1.83093,1.83099,119699999.0
2005-05-26 05:56:00,1.83092,1.83097,1.83087,1.83091,45800000.0
2005-05-26 05:57:00,1.83093,1.83093,1.83084,1.83087,37500000.0
2005-05-26 05:58:00,1.83093,1.83093,1.8308,1.83088,32700000.0
2005-05-26 05:59:00,1.83087,1.83095,1.83081,1.83081,33600000.0
2005-05-26 06:00:00,1.83085,1.83085,1.83075,1.83077,86500001.0
2005-05-26 06:01:00,1.83082,1.83082,1.83068,1.83068,47000001.0
2005-05-26 06:02:00,1.83055,1.83068,1.83021,1.83028,85999999.0
2005-05-26 06:03:00,1.83044,1.83062,1.83042,1.83062,37300000.0
2005-05-26 06:04:00,1.83062,1.83063,1.83054,1.83058,47100001.0
2005-05-26 06:05:00,1.83062,1.83068,1.83054,1.83054,42500001.0
2005-05-26 06:06:00,1.83046,1.83064,1.83046,1.8306,52100000.0
2005-05-26 06:07:00,1.83062,1.83076,1.83062,1.83063,40700000.0
2005-05-26 06:08:00,1.83023,1.83054,1.83016,1.8304,52300001.0
2005-05-26 06:09:00,1.83053,1.83062,1.8305,1.8305,102700001.0
2005-05-26 06:10:00,1.8305,1.83055,1.83045,1.83055,34600000.0
2005-05-26 06:11:00,1.83055,1.83055,1.8305,1.8305,18200000.0
2005-05-26 06:12:00,1.83053,1.83053,1.83044,1.83048,42800000.0
2005-05-26 06:13:00,1.8305,1.83055,1.8305,1.8305,45600000.0
2005-05-26 06:14:00,1.83048,1.83048,1.8304,1.8304,13800000.0
2005-05-26 06:15:00,1.83048,1.83063,1.83048,1.83063,55100000.0
2005-05-26 06:16:00,1.83065,1.83076,1.83059,1.83065,105500000.0
2005-05-26 06:17:00,1.83065,1.83065,1.83049,1.83058,57900000.0
2005-05-26 06:18:00,1.83061,1.83061,1.83051,1.83059,51900001.0
2005-05-26 06:19:00,1.83016,1.83047,1.83016,1.8304,115800001.0
2005-05-26 06:20:00,1.83053,1.83053,1.83041,1.83053,70899997.0
2005-05-26 06:21:00,1.83052,1.83063,1.83052,1.83058,84599997.0
2005-05-26 06:22:00,1.83056,1.83056,1.83043,1.83055,84199999.0
2005-05-26 06:23:00,1.83055,1.83055,1.8304,1.8304,42700000.0
2005-05-26 06:24:00,1.83042,1.83042,1.83025,1.83025,96899999.0
2005-05-26 06:25:00,1.83023,1.83023,1.82999,1.83007,60399999.0
2005-05-26 06:26:00,1.83007,1.83023,1.83007,1.83014,52500001.0
2005-05-26 06:27:00,1.83,1.83,1.82976,1.82987,43999998.0
2005-05-26 06:28:00,1.8296,1.82981,1.8295,1.82976,92700002.0
2005-05-26 06:29:00,1.82972,1.8298,1.82972,1.82979,39700000.0
2005-05-26 06:30:00,1.82969,1.82979,1.82958,1.82958,23200000.0
2005-05-26 06:31:00,1.82926,1.82942,1.82926,1.82932,120200002.0
2005-05-26 06:32:00,1.8293,1.8293,1.82927,1.8293,87500002.0
2005-05-26 06:33:00,1.82941,1.82941,1.82934,1.82937,20700000.0
2005-05-26 06:34:00,1.82929,1.8293,1.82901,1.82927,61199998.0
2005-05-26 06:35:00,1.8293,1.8293,1.82925,1.82925,7900000.0
2005-05-26 06:36:00,1.82939,1.82942,1.82925,1.82925,42800000.0
2005-05-26 06:37:00,1.82912,1.82912,1.82902,1.82905,16600000.0
2005-05-26 06:38:00,1.82914,1.82917,1.82907,1.82907,38599999.0
2005-05-26 06:39:00,1.82913,1.82913,1.82898,1.82908,33600000.0
2005-05-26 06:40:00,1.8291,1.82912,1.8291,1.8291,39800000.0
2005-05-26 06:41:00,1.8291,1.8291,1.82881,1.82892,62600000.0
2005-05-26 06:42:00,1.82873,1.82873,1.8281,1.8281,59100000.0
2005-05-26 06:43:00,1.82805,1.8285,1.8279,1.8285,75599998.0
2005-05-26 06:44:00,1.82845,1.82865,1.8283,1.82865,105199998.0
2005-05-26 06:45:00,1.82872,1.82872,1.8286,1.8286,44000000.0
2005-05-26 06:46:00,1.82855,1.82855,1.82831,1.8284,62599999.0
2005-05-26 06:47:00,1.82837,1.82848,1.82831,1.82844,63999999.0
2005-05-26 06:48:00,1.82858,1.82866,1.82858,1.82859,63200000.0
2005-05-26 06:49:00,1.82853,1.82868,1.82849,1.82865,27400000.0
2005-05-26 06:50:00,1.82871,1.82887,1.82865,1.82887,74900002.0
2005-05-26 06:51:00,1.82893,1.82904,1.82887,1.82892,60600000.0
2005-05-26 06:52:00,1.8289,1.82893,1.82862,1.82893,55399999.0
2005-05-26 06:53:00,1.82897,1.829,1.82875,1.82875,29500000.0
2005-05-26 06:54:00,1.82872,1.82874,1.82829,1.82829,46500001.0
2005-05-26 06:55:00,1.82822,1.82836,1.82821,1.82823,47599999.0
2005-05-26 06:56:00,1.82817,1.82824,1.82801,1.82808,77599999.0
2005-05-26 06:57:00,1.82805,1.82805,1.82781,1.82792,43500001.0
2005-05-26 06:58:00,1.82795,1.82805,1.82785,1.82795,76400000.0
2005-05-26 06:59:00,1.82805,1.82814,1.82802,1.82802,42600001.0
2005-05-26 07:00:00,1.82818,1.82821,1.82811,1.82811,8300000.0
2005-05-26 07:01:00,1.82805,1.8281,1.82798,1.82804,98300000.0
2005-05-26 07:02:00,1.82809,1.82809,1.82809,1.82809,1100000.0
2005-05-26 07:03:00,1.82792,1.82804,1.82792,1.82792,76500000.0
2005-05-26 07:04:00,1.82778,1.82778,1.82745,1.82755,46400000.0
2005-05-26 07:05:00,1.82738,1.82738,1.8272,1.8272,65500001.0
2005-05-26 07:06:00,1.82729,1.8273,1.82729,1.8273,3100000.0
2005-05-26 07:07:00,1.82742,1.82789,1.82733,1.82789,76899998.0
2005-05-26 07:08:00,1.8281,1.8281,1.82767,1.82771,108600002.0
2005-05-26 07:09:00,1.8276,1.82777,1.8276,1.82773,38600001.0
2005-05-26 07:10:00,1.82773,1.82796,1.82773,1.82791,51400000.0
2005-05-26 07:11:00,1.82777,1.82777,1.8275,1.8275,62600001.0
2005-05-26 07:12:00,1.82753,1.82755,1.82744,1.82755,81399998.0
2005-05-26 07:13:00,1.8277,1.82798,1.8277,1.82777,90299999.0
2005-05-26 07:14:00,1.82782,1.82801,1.82782,1.8279,91499999.0
2005-05-26 07:15:00,1.82787,1.82787,1.82745,1.82764,81499999.0
2005-05-26 07:16:00,1.82775,1.82793,1.82775,1.82793,17800000.0
2005-05-26 07:17:00,1.82816,1.82838,1.82816,1.82835,32700000.0
2005-05-26 07:18:00,1.82832,1.82833,1.82797,1.82797,83500001.0
2005-05-26 07:19:00,1.82789,1.82797,1.82787,1.82787,148000001.0
2005-05-26 07:20:00,1.82785,1.82788,1.82764,1.8277,26300000.0
2005-05-26 07:21:00,1.82762,1.82765,1.82757,1.82757,101899998.0
2005-05-26 07:22:00,1.82738,1.82738,1.82721,1.82731,34450000.0
2005-05-26 07:23:00,1.82725,1.82725,1.8272,1.8272,11500000.0
2005-05-26 07:24:00,1.82725,1.82759,1.82725,1.8275,54200000.0
2005-05-26 07:25:00,1.8277,1.82789,1.8275,1.8275,52500000.0
2005-05-26 07:26:00,1.82778,1.82781,1.82759,1.82759,70400000.0
2005-05-26 07:27:00,1.82754,1.8277,1.82754,1.82767,67700000.0
2005-05-26 07:28:00,1.82779,1.82789,1.82779,1.82789,25700000.0
2005-05-26 07:29:00,1.82793,1.82823,1.82787,1.82818,57500000.0
2005-05-26 07:30:00,1.82818,1.82821,1.82811,1.82817,57699999.0
2005-05-26 07:31:00,1.82817,1.82818,1.82812,1.82812,39300000.0
2005-05-26 07:32:00,1.82805,1.82807,1.828,1.82801,85200001.0
2005-05-26 07:33:00,1.82807,1.82813,1.82806,1.82813,29300000.0
2005-05-26 07:34:00,1.8281,1.82813,1.82803,1.82808,62150001.0
2005-05-26 07:35:00,1.82812,1.82813,1.828,1.82808,136949999.0
2005-05-26 07:36:00,1.82812,1.82812,1.828,1.828,67500001.0
2005-05-26 07:37:00,1.82799,1.82805,1.82797,1.82802,66100001.0
2005-05-26 07:38:00,1.82788,1.82788,1.82758,1.82758,70300000.0
2005-05-26 07:39:00,1.82768,1.8278,1.82768,1.82776,21700000.0
2005-05-26 07:40:00,1.82772,1.8278,1.82768,1.82778,16000000.0
2005-05-26 07:41:00,1.82775,1.8279,1.82775,1.8279,43800000.0
2005-05-26 07:42:00,1.82792,1.82799,1.82777,1.82777,53100000.0
2005-05-26 07:43:00,1.82806,1.8283,1.82806,1.82811,114600000.0
2005-05-26 07:44:00,1.82815,1.82824,1.82792,1.82792,33200000.0
2005-05-26 07:45:00,1.82773,1.82798,1.82773,1.82798,66699999.0
2005-05-26 07:46:00,1.82817,1.82839,1.82817,1.82831,57100000.0
2005-05-26 07:47:00,1.82825,1.82825,1.82805,1.82818,94046992.0
2005-05-26 07:48:00,1.82814,1.82814,1.82804,1.82804,10500000.0
2005-05-26 07:49:00,1.82806,1.82813,1.82804,1.82813,114599999.0
2005-05-26 07:50:00,1.82818,1.82823,1.82802,1.82802,84500001.0
2005-05-26 07:51:00,1.82791,1.82791,1.82744,1.82765,119999999.0
2005-05-26 07:52:00,1.82771,1.8279,1.82762,1.82762,87999998.0
2005-05-26 07:53:00,1.82747,1.82747,1.82717,1.8273,99100000.0
2005-05-26 07:54:00,1.82737,1.82737,1.82719,1.82725,36700000.0
2005-05-26 07:55:00,1.82742,1.82767,1.82742,1.82762,40900000.0
2005-05-26 07:56:00,1.82772,1.82778,1.82735,1.82748,104700000.0
2005-05-26 07:57:00,1.82752,1.82758,1.82725,1.8273,46000000.0
2005-05-26 07:58:00,1.82722,1.82771,1.82714,1.82771,74299999.0
2005-05-26 07:59:00,1.82785,1.82795,1.82772,1.82774,35800000.0
2005-05-26 08:00:00,1.82771,1.82795,1.8276,1.8279,86899999.0
2005-05-26 08:01:00,1.82794,1.82794,1.82742,1.8277,132799999.0
2005-05-26 08:02:00,1.8279,1.82806,1.82762,1.82772,139500003.0
2005-05-26 08:03:00,1.8278,1.828,1.8278,1.82799,37600000.0
2005-05-26 08:04:00,1.82807,1.82839,1.82805,1.82805,66800000.0
2005-05-26 08:05:00,1.82788,1.82788,1.82756,1.82772,77500000.0
2005-05-26 08:06:00,1.8274,1.8274,1.82699,1.82712,54599999.0
2005-05-26 08:07:00,1.8271,1.82715,1.82699,1.82714,105299998.0
2005-05-26 08:08:00,1.82702,1.82707,1.82658,1.82658,59099999.0
2005-05-26 08:09:00,1.82618,1.82642,1.82609,1.82621,74000000.0
2005-05-26 08:10:00,1.82603,1.82615,1.82592,1.82605,68600000.0
2005-05-26 08:11:00,1.82582,1.82582,1.82553,1.82558,57599998.0
2005-05-26 08:12:00,1.82567,1.8257,1.82536,1.82536,128900000.0
2005-05-26 08:13:00,1.82538,1.82566,1.82536,1.82566,19500000.0
2005-05-26 08:14:00,1.8258,1.8258,1.82564,1.82564,62799998.0
2005-05-26 08:15:00,1.82581,1.82604,1.82567,1.82604,92700001.0
2005-05-26 08:16:00,1.82595,1.82595,1.82552,1.82561,42600000.0
2005-05-26 08:17:00,1.82545,1.82557,1.82537,1.82557,67499999.0
2005-05-26 08:18:00,1.82572,1.82598,1.82572,1.82584,60999999.0
2005-05-26 08:19:00,1.826,1.8262,1.826,1.82618,61600000.0
2005-05-26 08:20:00,1.82605,1.82608,1.82591,1.82591,40500000.0
2005-05-26 08:21:00,1.8257,1.8258,1.82561,1.82561,112200002.0
2005-05-26 08:22:00,1.82563,1.82636,1.82563,1.8263,43700000.0
2005-05-26 08:23:00,1.82633,1.82647,1.8263,1.82638,46700000.0
2005-05-26 08:24:00,1.82625,1.82625,1.82609,1.82624,33000000.0
2005-05-26 08:25:00,1.82614,1.82656,1.82614,1.82656,61599999.0
2005-05-26 08:26:00,1.82648,1.8267,1.82644,1.82668,85300001.0
2005-05-26 08:27:00,1.82651,1.82651,1.82612,1.82616,56400001.0
2005-05-26 08:28:00,1.82614,1.82645,1.82607,1.82607,70900000.0
2005-05-26 08:29:00,1.82587,1.82587,1.82571,1.82578,46099999.0
2005-05-26 08:30:00,1.82582,1.82589,1.82575,1.82575,82300003.0
2005-05-26 08:31:00,1.82555,1.82555,1.82531,1.82551,28800000.0
2005-05-26 08:32:00,1.82561,1.82561,1.82544,1.82548,33600000.0
2005-05-26 08:33:00,1.82547,1.82558,1.82531,1.82547,49000000.0
2005-05-26 08:34:00,1.82547,1.82578,1.82547,1.82577,70700000.0
2005-05-26 08:35:00,1.82573,1.82573,1.82549,1.82564,53850000.0
2005-05-26 08:36:00,1.8258,1.82592,1.82571,1.82587,100200001.0
2005-05-26 08:37:00,1.82592,1.826,1.8257,1.82585,95999999.0
2005-05-26 08:38:00,1.8259,1.8259,1.82575,1.82584,76899998.0
2005-05-26 08:39:00,1.8257,1.8257,1.82472,1.82472,42500001.0
2005-05-26 08:40:00,1.82443,1.82467,1.82417,1.82417,76799999.0
2005-05-26 08:41:00,1.82387,1.82387,1.82181,1.82205,78199999.0
2005-05-26 08:42:00,1.82208,1.82244,1.82186,1.82244,52600000.0
2005-05-26 08:43:00,1.82231,1.82231,1.8218,1.82209,38200000.0
2005-05-26 08:44:00,1.82209,1.82336,1.82203,1.82336,132000001.0
2005-05-26 08:45:00,1.82338,1.82338,1.82281,1.82287,36399999.0
2005-05-26 08:46:00,1.82295,1.82296,1.8227,1.8227,41900000.0
2005-05-26 08:47:00,1.82295,1.82337,1.82295,1.82323,99000000.0
2005-05-26 08:48:00,1.82317,1.82317,1.82277,1.82313,98199998.0
2005-05-26 08:49:00,1.82321,1.8233,1.82315,1.82317,56700000.0
2005-05-26 08:50:00,1.82323,1.82359,1.82322,1.8234,68300000.0
2005-05-26 08:51:00,1.82352,1.82373,1.82347,1.82356,68800001.0
2005-05-26 08:52:00,1.82373,1.82389,1.82343,1.82378,116900000.0
2005-05-26 08:53:00,1.82386,1.82386,1.82367,1.82367,27100000.0
2005-05-26 08:54:00,1.82367,1.82393,1.82367,1.82393,24900000.0
2005-05-26 08:55:00,1.82424,1.82444,1.82424,1.82433,44900000.0
2005-05-26 08:56:00,1.82417,1.82425,1.82399,1.82401,72100000.0
2005-05-26 08:57:00,1.82403,1.82409,1.82395,1.82407,71499999.0
2005-05-26 08:58:00,1.82381,1.82382,1.82371,1.82373,56500000.0
2005-05-26 08:59:00,1.82377,1.82377,1.82354,1.82357,100099999.0
2005-05-26 09:00:00,1.82364,1.8237,1.82349,1.82354,87699999.0
2005-05-26 09:01:00,1.82362,1.82367,1.82362,1.82366,38600000.0
2005-05-26 09:02:00,1.82362,1.82372,1.82362,1.82367,82300000.0
2005-05-26 09:03:00,1.82368,1.82368,1.82353,1.82365,72300000.0
2005-05-26 09:04:00,1.82355,1.82355,1.82299,1.82299,86900000.0
2005-05-26 09:05:00,1.82307,1.82325,1.82307,1.82324,90499999.0
2005-05-26 09:06:00,1.82327,1.8233,1.82307,1.82307,46799999.0
2005-05-26 09:07:00,1.82303,1.82324,1.82298,1.82298,97100002.0
2005-05-26 09:08:00,1.82305,1.82324,1.82305,1.82313,46500000.0
2005-05-26 09:09:00,1.82305,1.82305,1.82276,1.82277,31500000.0
2005-05-26 09:10:00,1.82278,1.823,1.82278,1.823,108899999.0
2005-05-26 09:11:00,1.82305,1.82318,1.82305,1.82315,52800001.0
2005-05-26 09:12:00,1.82319,1.82327,1.82315,1.82319,41500000.0
2005-05-26 09:13:00,1.82317,1.82319,1.82298,1.82298,45600001.0
2005-05-26 09:14:00,1.82285,1.8231,1.82272,1.8231,53499999.0
2005-05-26 09:15:00,1.8231,1.8231,1.82307,1.8231,5700000.0
2005-05-26 09:16:00,1.82298,1.82306,1.82296,1.82296,57700001.0
2005-05-26 09:17:00,1.82305,1.82344,1.82305,1.82344,96100000.0
2005-05-26 09:18:00,1.82345,1.82358,1.82337,1.82354,71900000.0
2005-05-26 09:19:00,1.82357,1.82361,1.82352,1.82352,67700002.0
2005-05-26 09:20:00,1.82358,1.82377,1.82358,1.82376,63600001.0
2005-05-26 09:21:00,1.82372,1.82381,1.82372,1.82372,57900001.0
2005-05-26 09:22:00,1.82382,1.82385,1.82376,1.82379,95600000.0
2005-05-26 09:23:00,1.824,1.82428,1.824,1.82419,30300000.0
2005-05-26 09:24:00,1.82408,1.82408,1.82402,1.82402,48599999.0
2005-05-26 09:25:00,1.82387,1.82388,1.82361,1.82361,30000000.0
2005-05-26 09:26:00,1.82366,1.82371,1.82359,1.82366,47000000.0
2005-05-26 09:27:00,1.82358,1.82358,1.82329,1.82341,46100000.0
2005-05-26 09:28:00,1.82343,1.82343,1.82317,1.82322,39500000.0
2005-05-26 09:29:00,1.8233,1.82347,1.82324,1.82346,82000000.0
2005-05-26 09:30:00,1.82339,1.82353,1.82339,1.82346,59500000.0
2005-05-26 09:31:00,1.82341,1.82343,1.82327,1.82343,171099999.0
2005-05-26 09:32:00,1.82331,1.82331,1.82314,1.82314,21500000.0
2005-05-26 09:33:00,1.82305,1.82315,1.82282,1.82315,66500001.0
2005-05-26 09:34:00,1.82317,1.82319,1.8231,1.82316,45000001.0
2005-05-26 09:35:00,1.82323,1.82341,1.82323,1.82341,37600000.0
2005-05-26 09:36:00,1.82342,1.82361,1.82337,1.8236,47800000.0
2005-05-26 09:37:00,1.82354,1.82366,1.82348,1.82348,60600001.0
2005-05-26 09:38:00,1.82341,1.82344,1.82327,1.82334,47000000.0
2005-05-26 09:39:00,1.82329,1.82375,1.82329,1.82362,35600000.0
2005-05-26 09:40:00,1.82357,1.82364,1.82344,1.82344,67400000.0
2005-05-26 09:41:00,1.8233,1.82379,1.8233,1.82361,29200000.0
2005-05-26 09:42:00,1.82367,1.82369,1.82345,1.82345,49100000.0
2005-05-26 09:43:00,1.82344,1.82349,1.82344,1.82347,36000000.0
2005-05-26 09:44:00,1.8235,1.8235,1.82321,1.82323,128599999.0
2005-05-26 09:45:00,1.82315,1.82336,1.82315,1.82335,68050001.0
2005-05-26 09:46:00,1.82344,1.82357,1.82344,1.82355,35000001.0
2005-05-26 09:47:00,1.82348,1.82348,1.82336,1.82339,55200000.0
2005-05-26 09:48:00,1.82339,1.82359,1.82339,1.82357,54400001.0
2005-05-26 09:49:00,1.82363,1.82363,1.82352,1.82356,111100003.0
2005-05-26 09:50:00,1.82351,1.82351,1.82339,1.82347,36900000.0
2005-05-26 09:51:00,1.82361,1.82364,1.82361,1.82362,51200000.0
2005-05-26 09:52:00,1.82354,1.82371,1.82354,1.82371,40600000.0
2005-05-26 09:53:00,1.82392,1.82422,1.82392,1.82416,64100001.0
2005-05-26 09:54:00,1.8242,1.82431,1.82416,1.82426,62600001.0
2005-05-26 09:55:00,1.8242,1.8242,1.82389,1.82413,53100000.0
2005-05-26 09:56:00,1.82431,1.82453,1.8242,1.82453,38500000.0
2005-05-26 09:57:00,1.82463,1.82472,1.82456,1.82471,38199999.0
2005-05-26 09:58:00,1.82474,1.82478,1.82466,1.82473,41600000.0
2005-05-26 09:59:00,1.82465,1.82471,1.82443,1.82443,96100001.0
2005-05-26 10:00:00,1.82437,1.82437,1.82414,1.82425,58500000.0
2005-05-26 10:01:00,1.82408,1.82413,1.82399,1.82413,57300000.0
2005-05-26 10:02:00,1.82409,1.82409,1.82403,1.82406,29300000.0
2005-05-26 10:03:00,1.8241,1.8242,1.824,1.82417,32300000.0
2005-05-26 10:04:00,1.82426,1.82442,1.8242,1.82435,47100001.0
2005-05-26 10:05:00,1.82432,1.82435,1.82428,1.82428,72300003.0
2005-05-26 10:06:00,1.8242,1.8242,1.82398,1.82398,61699998.0
2005-05-26 10:07:00,1.82395,1.82396,1.82387,1.82394,44000000.0
2005-05-26 10:08:00,1.82393,1.82393,1.82378,1.82387,22200000.0
2005-05-26 10:09:00,1.82407,1.82416,1.82407,1.82412,45500000.0
2005-05-26 10:10:00,1.82409,1.82424,1.82399,1.82424,112300002.0
2005-05-26 10:11:00,1.82418,1.82418,1.82411,1.82411,21500000.0
2005-05-26 10:12:00,1.82421,1.8243,1.82417,1.82419,38399999.0
2005-05-26 10:13:00,1.8243,1.82444,1.82424,1.82443,28800000.0
2005-05-26 10:14:00,1.82448,1.82463,1.82448,1.82463,34200000.0
2005-05-26 10:15:00,1.82462,1.82462,1.82441,1.82441,54499999.0
2005-05-26 10:16:00,1.82432,1.82432,1.82414,1.82414,30500001.0
2005-05-26 10:17:00,1.82412,1.82421,1.82408,1.82408,31100000.0
2005-05-26 10:18:00,1.82414,1.82428,1.82414,1.82425,89600000.0
2005-05-26 10:19:00,1.8242,1.82428,1.8242,1.82426,60000000.0
2005-05-26 10:20:00,1.82423,1.8243,1.82408,1.82419,101799998.0
2005-05-26 10:21:00,1.82425,1.82443,1.82425,1.82443,92900000.0
2005-05-26 10:22:00,1.8244,1.82448,1.8243,1.8243,82500000.0
2005-05-26 10:23:00,1.82425,1.82425,1.82402,1.82403,129599998.0
2005-05-26 10:24:00,1.8239,1.8239,1.82355,1.8236,77600001.0
2005-05-26 10:25:00,1.82361,1.82381,1.82361,1.82381,34800000.0
2005-05-26 10:26:00,1.82383,1.82383,1.82367,1.82367,108500001.0
2005-05-26 10:27:00,1.82368,1.82378,1.82368,1.82378,61999999.0
2005-05-26 10:28:00,1.82378,1.82399,1.82373,1.82399,49399999.0
2005-05-26 10:29:00,1.82402,1.82413,1.82402,1.82404,47799999.0
2005-05-26 10:30:00,1.82398,1.82407,1.82397,1.82403,27700000.0
2005-05-26 10:31:00,1.824,1.82405,1.824,1.82405,40599999.0
2005-05-26 10:32:00,1.82402,1.82407,1.82398,1.82399,103000001.0
2005-05-26 10:33:00,1.82399,1.82418,1.82399,1.82408,64400000.0
2005-05-26 10:34:00,1.82413,1.82436,1.82413,1.82436,33900001.0
2005-05-26 10:35:00,1.82436,1.82441,1.82436,1.82437,63600002.0
2005-05-26 10:36:00,1.82437,1.82443,1.82432,1.82443,51100000.0
2005-05-26 10:37:00,1.82438,1.82438,1.8242,1.82433,93000000.0
2005-05-26 10:38:00,1.82437,1.82442,1.82436,1.8244,71800001.0
2005-05-26 10:39:00,1.82441,1.82479,1.82441,1.82476,53000001.0
2005-05-26 10:40:00,1.82486,1.82508,1.82477,1.82508,46000000.0
2005-05-26 10:41:00,1.82507,1.82519,1.82505,1.82513,23200000.0
2005-05-26 10:42:00,1.82523,1.82523,1.82511,1.82511,51600000.0
2005-05-26 10:43:00,1.82524,1.82532,1.82512,1.82532,73999999.0
2005-05-26 10:44:00,1.8254,1.82557,1.8254,1.82557,64500000.0
2005-05-26 10:45:00,1.82562,1.8258,1.82555,1.8258,40700000.0
2005-05-26 10:46:00,1.82578,1.82588,1.82574,1.82574,52100000.0
2005-05-26 10:47:00,1.82572,1.82591,1.82572,1.82591,67200000.0
2005-05-26 10:48:00,1.82598,1.82598,1.82575,1.82575,48899998.0
2005-05-26 10:49:00,1.82565,1.82595,1.82565,1.82595,19100000.0
2005-05-26 10:50:00,1.82588,1.82607,1.82585,1.82599,51800000.0
2005-05-26 10:51:00,1.826,1.826,1.82573,1.82573,42700000.0
2005-05-26 10:52:00,1.82582,1.82582,1.82567,1.82571,40200000.0
2005-05-26 10:53:00,1.82578,1.8258,1.82573,1.82577,46400000.0
2005-05-26 10:54:00,1.82587,1.82602,1.82583,1.82602,44500000.0
2005-05-26 10:55:00,1.82567,1.82582,1.82555,1.82582,116100002.0
2005-05-26 10:56:00,1.826,1.82641,1.82599,1.82641,69800000.0
2005-05-26 10:57:00,1.82665,1.82711,1.82665,1.82707,39800000.0
2005-05-26 10:58:00,1.82703,1.82703,1.82676,1.8268,167299999.0
2005-05-26 10:59:00,1.82679,1.82679,1.82638,1.82641,74600000.0
2005-05-26 11:00:00,1.82635,1.82635,1.82602,1.82606,71199998.0
2005-05-26 11:01:00,1.82609,1.82613,1.82597,1.82601,56700001.0
2005-05-26 11:02:00,1.82614,1.82638,1.82614,1.82628,112299998.0
2005-05-26 11:03:00,1.82631,1.82631,1.8262,1.82628,35199999.0
2005-05-26 11:04:00,1.8262,1.8262,1.82598,1.82604,48800000.0
2005-05-26 11:05:00,1.8261,1.82617,1.82596,1.82614,50100000.0
2005-05-26 11:06:00,1.82617,1.82629,1.82616,1.82616,70699999.0
2005-05-26 11:07:00,1.8262,1.82632,1.82617,1.82617,76400000.0
2005-05-26 11:08:00,1.82617,1.82623,1.8261,1.82623,42600000.0
2005-05-26 11:09:00,1.82628,1.82631,1.82627,1.82627,37200000.0
2005-05-26 11:10:00,1.8263,1.82643,1.8263,1.82643,60100000.0
2005-05-26 11:11:00,1.82643,1.82653,1.82633,1.82651,71699999.0
2005-05-26 11:12:00,1.82655,1.82666,1.82655,1.82656,87899998.0
2005-05-26 11:13:00,1.82657,1.82677,1.82657,1.82675,56800000.0
2005-05-26 11:14:00,1.82673,1.82677,1.82672,1.82672,46800000.0
2005-05-26 11:15:00,1.82666,1.82695,1.82658,1.82695,60599998.0
2005-05-26 11:16:00,1.82712,1.82726,1.82712,1.82715,37099999.0
2005-05-26 11:17:00,1.82709,1.82712,1.82699,1.82705,107500002.0
2005-05-26 11:18:00,1.82722,1.82761,1.82722,1.8276,70300000.0
2005-05-26 11:19:00,1.82755,1.82772,1.82732,1.82745,83100000.0
2005-05-26 11:20:00,1.82756,1.82757,1.82745,1.82747,46200000.0
2005-05-26 11:21:00,1.82749,1.82749,1.82732,1.82741,45300001.0
2005-05-26 11:22:00,1.8274,1.82757,1.82736,1.82755,165399998.0
2005-05-26 11:23:00,1.82758,1.82758,1.8273,1.8273,30900000.0
2005-05-26 11:24:00,1.82738,1.82777,1.82737,1.82772,52099999.0
2005-05-26 11:25:00,1.82752,1.82754,1.82744,1.82751,78500000.0
2005-05-26 11:26:00,1.82757,1.82762,1.82749,1.82749,81600002.0
2005-05-26 11:27:00,1.82748,1.82748,1.82735,1.82736,76499999.0
2005-05-26 11:28:00,1.8274,1.82746,1.8273,1.82746,55500000.0
2005-05-26 11:29:00,1.82746,1.82746,1.82729,1.82737,96200000.0
2005-05-26 11:30:00,1.82731,1.82749,1.82731,1.82749,129600001.0
2005-05-26 11:31:00,1.8275,1.82758,1.82744,1.8275,61200000.0
2005-05-26 11:32:00,1.82743,1.82743,1.82724,1.82739,65700000.0
2005-05-26 11:33:00,1.82728,1.82749,1.82725,1.82739,72599999.0
2005-05-26 11:34:00,1.82748,1.82751,1.82737,1.82745,71899999.0
2005-05-26 11:35:00,1.8274,1.82752,1.82735,1.82752,102199999.0
2005-05-26 11:36:00,1.82748,1.82757,1.82747,1.82757,66300000.0
2005-05-26 11:37:00,1.82749,1.82749,1.82723,1.82738,72000000.0
2005-05-26 11:38:00,1.82739,1.82745,1.82729,1.82735,51300001.0
2005-05-26 11:39:00,1.82742,1.82747,1.82734,1.82734,38800000.0
2005-05-26 11:40:00,1.82719,1.82722,1.82698,1.8271,37000000.0
2005-05-26 11:41:00,1.82717,1.82723,1.82712,1.82712,28700000.0
2005-05-26 11:42:00,1.82713,1.82733,1.82713,1.82718,79100000.0
2005-05-26 11:43:00,1.8272,1.82725,1.82712,1.82715,109399999.0
2005-05-26 11:44:00,1.8272,1.82725,1.82715,1.82725,86900002.0
2005-05-26 11:45:00,1.82728,1.82742,1.82725,1.82738,58899998.0
2005-05-26 11:46:00,1.8275,1.82757,1.82748,1.82757,69000001.0
2005-05-26 11:47:00,1.82774,1.82836,1.82774,1.8282,96700001.0
2005-05-26 11:48:00,1.82823,1.82843,1.82823,1.82828,122900001.0
2005-05-26 11:49:00,1.82822,1.82827,1.82797,1.82797,46899999.0
2005-05-26 11:50:00,1.82792,1.82797,1.82779,1.82785,108199997.0
2005-05-26 11:51:00,1.82779,1.82779,1.82752,1.82754,56999999.0
2005-05-26 11:52:00,1.82746,1.82746,1.82737,1.82745,111900003.0
2005-05-26 11:53:00,1.82733,1.82733,1.82721,1.82725,70800001.0
2005-05-26 11:54:00,1.8272,1.82736,1.8271,1.8271,96200001.0
2005-05-26 11:55:00,1.8271,1.82718,1.82709,1.82718,30900000.0
2005-05-26 11:56:00,1.82715,1.82715,1.82706,1.8271,28600000.0
2005-05-26 11:57:00,1.82708,1.82734,1.82698,1.8273,50600000.0
2005-05-26 11:58:00,1.82734,1.8275,1.82734,1.82737,43899999.0
2005-05-26 11:59:00,1.82747,1.82788,1.82728,1.82788,106699999.0
2005-05-26 12:00:00,1.8277,1.8277,1.82685,1.82759,66000000.0
2005-05-26 12:01:00,1.8277,1.82802,1.8277,1.82771,95000001.0
2005-05-26 12:02:00,1.82761,1.82764,1.82746,1.82746,53799999.0
2005-05-26 12:03:00,1.82747,1.82749,1.82736,1.8274,94800000.0
2005-05-26 12:04:00,1.82741,1.82747,1.82736,1.82736,143500001.0
2005-05-26 12:05:00,1.82748,1.82748,1.82722,1.82722,48500001.0
2005-05-26 12:06:00,1.82718,1.8272,1.82705,1.82705,51100000.0
2005-05-26 12:07:00,1.82712,1.82726,1.82712,1.82725,79000000.0
2005-05-26 12:08:00,1.8272,1.82732,1.8272,1.82732,37400000.0
2005-05-26 12:09:00,1.82733,1.82733,1.82712,1.82717,33899999.0
2005-05-26 12:10:00,1.82717,1.82721,1.82713,1.82717,39400000.0
2005-05-26 12:11:00,1.8271,1.82715,1.8271,1.8271,83200000.0
2005-05-26 12:12:00,1.82709,1.8271,1.82701,1.82701,61500000.0
2005-05-26 12:13:00,1.82697,1.82697,1.82682,1.82682,33600000.0
2005-05-26 12:14:00,1.8267,1.82675,1.82665,1.82675,23100000.0
2005-05-26 12:15:00,1.82668,1.82668,1.82657,1.82657,26700000.0
2005-05-26 12:16:00,1.8265,1.82653,1.82641,1.82653,26000000.0
2005-05-26 12:17:00,1.8266,1.82664,1.82649,1.82654,51799999.0
2005-05-26 12:18:00,1.82653,1.82654,1.8265,1.82651,57899999.0
2005-05-26 12:19:00,1.82656,1.82662,1.82647,1.82647,99899999.0
2005-05-26 12:20:00,1.82653,1.82653,1.82632,1.82638,117600000.0
2005-05-26 12:21:00,1.82633,1.82649,1.82629,1.82632,40200000.0
2005-05-26 12:22:00,1.82637,1.82642,1.82634,1.82637,63599999.0
2005-05-26 12:23:00,1.82643,1.82643,1.82632,1.82632,68600001.0
2005-05-26 12:24:00,1.82632,1.82646,1.82632,1.8264,84100000.0
2005-05-26 12:25:00,1.82638,1.82644,1.82631,1.8264,48400000.0
2005-05-26 12:26:00,1.82638,1.82641,1.82615,1.82615,36900000.0
2005-05-26 12:27:00,1.82618,1.82627,1.82618,1.82627,6600000.0
2005-05-26 12:28:00,1.82627,1.82629,1.82612,1.82612,75800000.0
2005-05-26 12:29:00,1.8262,1.82645,1.82619,1.82645,67900001.0
2005-05-26 12:30:00,1.82661,1.82676,1.82661,1.82676,80300000.0
2005-05-26 12:31:00,1.82685,1.8269,1.82675,1.82686,87700001.0
2005-05-26 12:32:00,1.82687,1.82704,1.82678,1.82678,36700000.0
2005-05-26 12:33:00,1.82692,1.82703,1.8268,1.82703,77100001.0
2005-05-26 12:34:00,1.82698,1.82699,1.82689,1.82695,51600002.0
2005-05-26 12:35:00,1.82698,1.82704,1.82695,1.82704,51700000.0
2005-05-26 12:36:00,1.82702,1.82702,1.82684,1.82687,59100001.0
2005-05-26 12:37:00,1.82672,1.82686,1.82672,1.82678,72000000.0
2005-05-26 12:38:00,1.8265,1.82665,1.8264,1.82644,60370000.0
2005-05-26 12:39:00,1.8264,1.82651,1.82628,1.82628,78800000.0
2005-05-26 12:40:00,1.82626,1.82626,1.826,1.826,81400002.0
2005-05-26 12:41:00,1.82597,1.8261,1.82597,1.82599,99100000.0
2005-05-26 12:42:00,1.826,1.82618,1.826,1.8261,30200000.0
2005-05-26 12:43:00,1.8261,1.8261,1.82602,1.82607,125400000.0
2005-05-26 12:44:00,1.826,1.82604,1.8259,1.82596,98900000.0
2005-05-26 12:45:00,1.82612,1.82628,1.82612,1.82621,58200000.0
2005-05-26 12:46:00,1.82618,1.82622,1.82614,1.82622,45700000.0
2005-05-26 12:47:00,1.82628,1.82628,1.82614,1.82614,86299998.0
2005-05-26 12:48:00,1.82607,1.82618,1.82607,1.82618,23000000.0
2005-05-26 12:49:00,1.82619,1.8262,1.82615,1.82616,13700000.0
2005-05-26 12:50:00,1.82617,1.82617,1.82597,1.82607,66300000.0
2005-05-26 12:51:00,1.82597,1.82605,1.82595,1.82605,59999999.0
2005-05-26 12:52:00,1.82598,1.82613,1.82598,1.82608,132700000.0
2005-05-26 12:53:00,1.82607,1.82608,1.82586,1.82586,72700001.0
2005-05-26 12:54:00,1.82576,1.82582,1.82565,1.82572,53600001.0
2005-05-26 12:55:00,1.82562,1.82573,1.82556,1.82565,65799999.0
2005-05-26 12:56:00,1.8256,1.8256,1.82532,1.82551,25600000.0
2005-05-26 12:57:00,1.82553,1.82569,1.82553,1.82567,32200000.0
2005-05-26 12:58:00,1.8257,1.82584,1.82559,1.82584,68999999.0
2005-05-26 12:59:00,1.82575,1.8258,1.82538,1.8258,47999999.0
2005-05-26 13:00:00,1.82579,1.82597,1.82567,1.82569,99799999.0
2005-05-26 13:01:00,1.8256,1.82569,1.82555,1.82561,70800001.0
2005-05-26 13:02:00,1.82554,1.82554,1.82511,1.82511,62500000.0
2005-05-26 13:03:00,1.82507,1.82507,1.82498,1.82502,82900001.0
2005-05-26 13:04:00,1.82502,1.82509,1.82502,1.82505,48300001.0
2005-05-26 13:05:00,1.82486,1.82501,1.82483,1.82495,67299999.0
2005-05-26 13:06:00,1.825,1.82509,1.82492,1.82495,101300001.0
2005-05-26 13:07:00,1.82488,1.82499,1.82473,1.82473,95799999.0
2005-05-26 13:08:00,1.82488,1.82513,1.82488,1.82513,58100000.0
2005-05-26 13:09:00,1.82508,1.8252,1.82508,1.82518,84700000.0
2005-05-26 13:10:00,1.82517,1.82517,1.82503,1.82503,75599998.0
2005-05-26 13:11:00,1.82498,1.82503,1.82496,1.82503,99299998.0
2005-05-26 13:12:00,1.82507,1.82513,1.82497,1.82513,80800000.0
2005-05-26 13:13:00,1.82496,1.82521,1.82496,1.82514,46300001.0
2005-05-26 13:14:00,1.82507,1.82507,1.82496,1.82497,37450000.0
2005-05-26 13:15:00,1.82487,1.82488,1.82402,1.82409,101799999.0
2005-05-26 13:16:00,1.82385,1.82386,1.82339,1.82339,68399998.0
2005-05-26 13:17:00,1.82352,1.82352,1.82327,1.82342,88400001.0
2005-05-26 13:18:00,1.82355,1.82378,1.82355,1.8236,43200000.0
2005-05-26 13:19:00,1.82372,1.82402,1.82372,1.82402,44500000.0
2005-05-26 13:20:00,1.824,1.82405,1.82377,1.82377,35599999.0
2005-05-26 13:21:00,1.82382,1.82392,1.82382,1.82388,75700000.0
2005-05-26 13:22:00,1.82383,1.82383,1.82368,1.82371,37999999.0
2005-05-26 13:23:00,1.82376,1.82389,1.8237,1.82389,63900000.0
2005-05-26 13:24:00,1.8237,1.82388,1.82361,1.82379,106399999.0
2005-05-26 13:25:00,1.82385,1.8241,1.82385,1.8241,45500000.0
2005-05-26 13:26:00,1.82418,1.82426,1.82416,1.82416,62500000.0
2005-05-26 13:27:00,1.82436,1.8247,1.82436,1.82465,60900000.0
2005-05-26 13:28:00,1.82455,1.82469,1.82455,1.82458,81200000.0
2005-05-26 13:29:00,1.82461,1.82469,1.82453,1.82453,77200000.0
2005-05-26 13:30:00,1.82443,1.82443,1.82413,1.82413,56400000.0
2005-05-26 13:31:00,1.8242,1.82421,1.82405,1.82405,40300000.0
2005-05-26 13:32:00,1.82399,1.82405,1.82395,1.82395,48900000.0
2005-05-26 13:33:00,1.82375,1.82375,1.8233,1.82334,63800001.0
2005-05-26 13:34:00,1.82332,1.82357,1.82332,1.82357,85100000.0
2005-05-26 13:35:00,1.82344,1.82344,1.82312,1.82317,40000000.0
2005-05-26 13:36:00,1.8233,1.82361,1.8233,1.82339,87300002.0
2005-05-26 13:37:00,1.82347,1.82349,1.82329,1.82344,104700000.0
2005-05-26 13:38:00,1.82338,1.82342,1.82329,1.8233,78900000.0
2005-05-26 13:39:00,1.82323,1.82323,1.82258,1.82258,43000000.0
2005-05-26 13:40:00,1.82244,1.82254,1.8224,1.82244,95900000.0
2005-05-26 13:41:00,1.82238,1.82239,1.82225,1.82231,79899999.0
2005-05-26 13:42:00,1.82242,1.82294,1.82242,1.8228,123500000.0
2005-05-26 13:43:00,1.82287,1.82287,1.82272,1.82272,17800000.0
2005-05-26 13:44:00,1.82262,1.82282,1.82259,1.82282,69700000.0
2005-05-26 13:45:00,1.82285,1.82309,1.82285,1.82309,62100001.0
2005-05-26 13:46:00,1.82305,1.82326,1.82305,1.82326,47500000.0
2005-05-26 13:47:00,1.82328,1.82357,1.82327,1.82351,95000000.0
2005-05-26 13:48:00,1.82358,1.82371,1.82358,1.82371,95599999.0
2005-05-26 13:49:00,1.82377,1.82383,1.82366,1.82383,84999998.0
2005-05-26 13:50:00,1.8239,1.8239,1.82384,1.82384,28900000.0
2005-05-26 13:51:00,1.82366,1.82369,1.82335,1.82335,28900000.0
2005-05-26 13:52:00,1.82334,1.82338,1.82315,1.82315,72500000.0
2005-05-26 13:53:00,1.82295,1.82295,1.82285,1.82285,21100000.0
2005-05-26 13:54:00,1.82271,1.82271,1.82256,1.82264,42100000.0
2005-05-26 13:55:00,1.82259,1.82266,1.82253,1.82266,35000000.0
2005-05-26 13:56:00,1.82265,1.82265,1.82234,1.82234,41600000.0
2005-05-26 13:57:00,1.82247,1.82247,1.82226,1.82226,28400000.0
2005-05-26 13:58:00,1.82226,1.82244,1.82212,1.82212,65000001.0
2005-05-26 13:59:00,1.82208,1.82214,1.82206,1.82208,94399998.0
2005-05-26 14:00:00,1.82217,1.82252,1.82217,1.82252,79300000.0
2005-05-26 14:01:00,1.82267,1.82274,1.82265,1.8227,34000000.0
2005-05-26 14:02:00,1.82272,1.8228,1.82272,1.82272,79999998.0
2005-05-26 14:03:00,1.82267,1.82284,1.82263,1.82263,17400000.0
2005-05-26 14:04:00,1.82257,1.82261,1.82249,1.82261,69300000.0
2005-05-26 14:05:00,1.82253,1.82253,1.8224,1.82251,58599999.0
2005-05-26 14:06:00,1.82252,1.82252,1.82229,1.82229,32100000.0
2005-05-26 14:07:00,1.82197,1.82197,1.82144,1.82144,46800001.0
2005-05-26 14:08:00,1.82143,1.82152,1.82134,1.82142,70900000.0
2005-05-26 14:09:00,1.82139,1.82139,1.82129,1.8213,72100000.0
2005-05-26 14:10:00,1.82142,1.82157,1.82142,1.82157,37500000.0
2005-05-26 14:11:00,1.82138,1.8216,1.82129,1.82151,54399999.0
2005-05-26 14:12:00,1.82155,1.82162,1.82143,1.82143,68100001.0
2005-05-26 14:13:00,1.82149,1.8215,1.82134,1.8214,50500000.0
2005-05-26 14:14:00,1.82138,1.82157,1.82138,1.82146,51400000.0
2005-05-26 14:15:00,1.82155,1.82192,1.82155,1.82192,52000000.0
2005-05-26 14:16:00,1.82199,1.82209,1.82199,1.82202,38000000.0
2005-05-26 14:17:00,1.8221,1.82221,1.82206,1.82207,48100000.0
2005-05-26 14:18:00,1.82205,1.82217,1.82194,1.82207,37000000.0
2005-05-26 14:19:00,1.82208,1.82216,1.82203,1.82214,45299999.0
2005-05-26 14:20:00,1.82212,1.82237,1.82212,1.82237,19100000.0
2005-05-26 14:21:00,1.82225,1.82235,1.82225,1.8223,41600000.0
2005-05-26 14:22:00,1.82223,1.82263,1.82223,1.82254,47900000.0
2005-05-26 14:23:00,1.82265,1.82287,1.82265,1.82273,95599998.0
2005-05-26 14:24:00,1.82256,1.82268,1.8225,1.8225,65900001.0
2005-05-26 14:25:00,1.8226,1.8227,1.82243,1.82254,43900000.0
2005-05-26 14:26:00,1.82265,1.82271,1.82254,1.82254,50600000.0
2005-05-26 14:27:00,1.82263,1.82292,1.82263,1.82278,42200000.0
2005-05-26 14:28:00,1.82254,1.82262,1.82254,1.82257,53900001.0
2005-05-26 14:29:00,1.8226,1.82261,1.82248,1.82257,35100000.0
2005-05-26 14:30:00,1.82247,1.82283,1.82207,1.82262,54899999.0
2005-05-26 14:31:00,1.8225,1.82307,1.8225,1.82305,97100000.0
2005-05-26 14:32:00,1.82315,1.8232,1.82315,1.8232,29799999.0
2005-05-26 14:33:00,1.82345,1.82384,1.82345,1.82365,47300001.0
2005-05-26 14:34:00,1.82346,1.82351,1.82333,1.82348,108100001.0
2005-05-26 14:35:00,1.82339,1.82343,1.8233,1.82332,93700003.0
2005-05-26 14:36:00,1.82316,1.82316,1.82278,1.82282,29100000.0
2005-05-26 14:37:00,1.82293,1.82314,1.82289,1.82298,91400002.0
2005-05-26 14:38:00,1.823,1.82309,1.82274,1.82274,18800000.0
2005-05-26 14:39:00,1.82252,1.82252,1.82219,1.82234,33600000.0
2005-05-26 14:40:00,1.82242,1.82243,1.82215,1.8222,92300000.0
2005-05-26 14:41:00,1.82225,1.82236,1.82216,1.82216,91200001.0
2005-05-26 14:42:00,1.82218,1.82221,1.82213,1.82216,41600000.0
2005-05-26 14:43:00,1.82225,1.82225,1.82197,1.8221,76999999.0
2005-05-26 14:44:00,1.82206,1.82206,1.82184,1.82199,30500001.0
2005-05-26 14:45:00,1.82165,1.82186,1.82161,1.82179,74300001.0
2005-05-26 14:46:00,1.82162,1.82167,1.82153,1.82153,21600000.0
2005-05-26 14:47:00,1.82141,1.82153,1.82132,1.82153,109699999.0
2005-05-26 14:48:00,1.82172,1.82202,1.82172,1.82189,79100001.0
2005-05-26 14:49:00,1.82199,1.82199,1.82182,1.8219,90699998.0
2005-05-26 14:50:00,1.8221,1.82227,1.82202,1.82204,51900000.0
2005-05-26 14:51:00,1.8222,1.82236,1.82207,1.82212,117999998.0
2005-05-26 14:52:00,1.82204,1.82222,1.82204,1.82222,93200001.0
2005-05-26 14:53:00,1.82242,1.82279,1.82242,1.82279,37600000.0
2005-05-26 14:54:00,1.82304,1.82334,1.82304,1.82321,106099998.0
2005-05-26 14:55:00,1.82318,1.82349,1.82315,1.82349,130300001.0
2005-05-26 14:56:00,1.82348,1.82349,1.82344,1.82347,36900000.0
2005-05-26 14:57:00,1.82342,1.82342,1.8233,1.82331,115600001.0
2005-05-26 14:58:00,1.82343,1.8235,1.82339,1.82339,29900000.0
2005-05-26 14:59:00,1.82327,1.82339,1.82325,1.82336,80500001.0
2005-05-26 15:00:00,1.82339,1.82359,1.82339,1.82356,79700001.0
2005-05-26 15:01:00,1.82357,1.82386,1.82357,1.8238,107400002.0
2005-05-26 15:02:00,1.82394,1.82409,1.82383,1.82383,56299999.0
2005-05-26 15:03:00,1.82378,1.82381,1.82352,1.82359,49400000.0
2005-05-26 15:04:00,1.82347,1.82355,1.82347,1.82355,105799999.0
2005-05-26 15:05:00,1.82355,1.82369,1.82355,1.82365,83200002.0
2005-05-26 15:06:00,1.8236,1.82368,1.82337,1.82352,82500000.0
2005-05-26 15:07:00,1.82343,1.82343,1.82319,1.82333,74100001.0
2005-05-26 15:08:00,1.82322,1.82336,1.82315,1.82315,84000000.0
2005-05-26 15:09:00,1.82322,1.82322,1.82293,1.82305,95699999.0
2005-05-26 15:10:00,1.82294,1.82301,1.82276,1.82276,39100000.0
2005-05-26 15:11:00,1.82263,1.82278,1.82252,1.82265,56700000.0
2005-05-26 15:12:00,1.82269,1.82276,1.82269,1.82276,25400000.0
2005-05-26 15:13:00,1.82288,1.82338,1.82288,1.82338,88000003.0
2005-05-26 15:14:00,1.82348,1.8237,1.82348,1.8237,34300001.0
2005-05-26 15:15:00,1.82356,1.82356,1.82303,1.82303,107899999.0
2005-05-26 15:16:00,1.82295,1.82318,1.82287,1.82318,101699999.0
2005-05-26 15:17:00,1.82318,1.82348,1.82317,1.82348,94800000.0
2005-05-26 15:18:00,1.82349,1.82351,1.82337,1.82337,115999998.0
2005-05-26 15:19:00,1.82334,1.82349,1.82326,1.82326,97300001.0
2005-05-26 15:20:00,1.82326,1.82326,1.82302,1.82305,27700000.0
2005-05-26 15:21:00,1.82297,1.82297,1.82255,1.82255,16300000.0
2005-05-26 15:22:00,1.8225,1.8226,1.82249,1.82252,83199999.0
2005-05-26 15:23:00,1.82255,1.82255,1.82248,1.8225,41200000.0
2005-05-26 15:24:00,1.82254,1.82261,1.82239,1.82259,60900001.0
2005-05-26 15:25:00,1.82269,1.82272,1.82253,1.82262,137700000.0
2005-05-26 15:26:00,1.82263,1.82282,1.82263,1.82282,73600002.0
2005-05-26 15:27:00,1.82287,1.8229,1.82287,1.82287,7900000.0
2005-05-26 15:28:00,1.82292,1.82311,1.82285,1.82308,73100000.0
2005-05-26 15:29:00,1.82317,1.82324,1.82311,1.82311,90400000.0
2005-05-26 15:30:00,1.82305,1.82317,1.82305,1.8231,65300000.0
2005-05-26 15:31:00,1.82311,1.82311,1.82286,1.82295,76200000.0
2005-05-26 15:32:00,1.82285,1.82292,1.8227,1.82277,132800000.0
2005-05-26 15:33:00,1.82291,1.82299,1.82291,1.82299,14300000.0
2005-05-26 15:34:00,1.82313,1.82346,1.82313,1.82346,49300000.0
2005-05-26 15:35:00,1.82352,1.8237,1.8234,1.82361,53400000.0
2005-05-26 15:36:00,1.82341,1.82341,1.82312,1.82312,15700000.0
2005-05-26 15:37:00,1.82303,1.82303,1.82291,1.82302,59299998.0
2005-05-26 15:38:00,1.82293,1.82354,1.82293,1.82354,69700002.0
2005-05-26 15:39:00,1.82363,1.82474,1.82363,1.82474,80800001.0
2005-05-26 15:40:00,1.82477,1.82486,1.8247,1.82471,75299999.0
2005-05-26 15:41:00,1.82483,1.82483,1.82463,1.82463,47800000.0
2005-05-26 15:42:00,1.82447,1.82464,1.82446,1.82451,96800000.0
2005-05-26 15:43:00,1.8246,1.82492,1.8246,1.8247,68099998.0
2005-05-26 15:44:00,1.82471,1.82495,1.82471,1.82495,55900000.0
2005-05-26 15:45:00,1.82519,1.82545,1.82511,1.82537,61500000.0
2005-05-26 15:46:00,1.8254,1.8254,1.8253,1.82537,58300000.0
2005-05-26 15:47:00,1.8254,1.8255,1.82512,1.82512,60999998.0
2005-05-26 15:48:00,1.82522,1.82522,1.82502,1.82503,117899999.0
2005-05-26 15:49:00,1.82497,1.82504,1.82484,1.82489,58600000.0
2005-05-26 15:50:00,1.82475,1.82475,1.8245,1.8245,35300001.0
2005-05-26 15:51:00,1.8246,1.8246,1.82446,1.8246,82599998.0
2005-05-26 15:52:00,1.82456,1.82456,1.82432,1.82432,127999998.0
2005-05-26 15:53:00,1.8242,1.8242,1.82401,1.82409,46500000.0
2005-05-26 15:54:00,1.82395,1.82403,1.82394,1.82394,105399997.0
2005-05-26 15:55:00,1.82367,1.82367,1.82324,1.82332,66200000.0
2005-05-26 15:56:00,1.82328,1.82328,1.8231,1.82316,52400000.0
2005-05-26 15:57:00,1.82327,1.82329,1.82313,1.82313,26600000.0
2005-05-26 15:58:00,1.823,1.8234,1.82294,1.8234,87900001.0
2005-05-26 15:59:00,1.82339,1.82355,1.82339,1.82355,37300000.0
2005-05-26 16:00:00,1.82369,1.82374,1.82353,1.82353,36200000.0
2005-05-26 16:01:00,1.82359,1.82359,1.82316,1.82328,63199999.0
2005-05-26 16:02:00,1.82337,1.82337,1.82297,1.82315,104600001.0
2005-05-26 16:03:00,1.8233,1.82344,1.82321,1.82333,56799999.0
2005-05-26 16:04:00,1.82321,1.82321,1.82293,1.82307,68500000.0
2005-05-26 16:05:00,1.823,1.82317,1.823,1.82314,84700000.0
2005-05-26 16:06:00,1.8232,1.8232,1.8231,1.8231,36100000.0
2005-05-26 16:07:00,1.82294,1.82294,1.82294,1.82294,33999999.0
2005-05-26 16:08:00,1.82305,1.82322,1.82301,1.82308,90699999.0
2005-05-26 16:09:00,1.82307,1.8232,1.82304,1.8231,92449998.0
2005-05-26 16:10:00,1.82304,1.82321,1.82304,1.82309,80500001.0
2005-05-26 16:11:00,1.82304,1.82319,1.82304,1.82318,28600000.0
2005-05-26 16:12:00,1.82312,1.82316,1.82279,1.82279,31500000.0
2005-05-26 16:13:00,1.82279,1.82284,1.82262,1.82262,81399999.0
2005-05-26 16:14:00,1.82262,1.82267,1.82243,1.82243,88900001.0
2005-05-26 16:15:00,1.8225,1.8225,1.82238,1.82238,41400000.0
2005-05-26 16:16:00,1.82257,1.82257,1.82226,1.82241,111499999.0
2005-05-26 16:17:00,1.82253,1.82273,1.82241,1.82264,66600000.0
2005-05-26 16:18:00,1.82258,1.82261,1.82243,1.82243,80400001.0
2005-05-26 16:19:00,1.82243,1.8225,1.82232,1.82232,65100001.0
2005-05-26 16:20:00,1.82218,1.82233,1.82207,1.82228,111100000.0
2005-05-26 16:21:00,1.82242,1.82256,1.82242,1.82246,58600000.0
2005-05-26 16:22:00,1.82235,1.8227,1.82231,1.8227,43200000.0
2005-05-26 16:23:00,1.82265,1.8229,1.82265,1.8229,49400000.0
2005-05-26 16:24:00,1.82299,1.82299,1.82228,1.82228,51900000.0
2005-05-26 16:25:00,1.822,1.822,1.82169,1.82169,22600000.0
2005-05-26 16:26:00,1.82173,1.82184,1.82169,1.82184,56900000.0
2005-05-26 16:27:00,1.82182,1.82187,1.82167,1.8217,59700001.0
2005-05-26 16:28:00,1.82179,1.82201,1.82179,1.82192,27700000.0
2005-05-26 16:29:00,1.82205,1.82216,1.822,1.822,77799999.0
2005-05-26 16:30:00,1.82187,1.82212,1.82187,1.82212,32800000.0
2005-05-26 16:31:00,1.82207,1.82207,1.82189,1.82205,37200000.0
2005-05-26 16:32:00,1.82208,1.8221,1.82184,1.82197,55600000.0
2005-05-26 16:33:00,1.82175,1.82175,1.82148,1.82153,47100000.0
2005-05-26 16:34:00,1.82158,1.82158,1.82139,1.8214,83899998.0
2005-05-26 16:35:00,1.82127,1.82127,1.82092,1.82106,48200001.0
2005-05-26 16:36:00,1.82108,1.82161,1.82108,1.82161,56700000.0
2005-05-26 16:37:00,1.82167,1.82167,1.82156,1.82166,71300000.0
2005-05-26 16:38:00,1.82153,1.82162,1.82148,1.82152,18200000.0
2005-05-26 16:39:00,1.82133,1.82183,1.82133,1.82183,32200000.0
2005-05-26 16:40:00,1.82166,1.8218,1.82166,1.8218,14400000.0
2005-05-26 16:41:00,1.82162,1.82194,1.8216,1.8216,139400001.0
2005-05-26 16:42:00,1.82158,1.82162,1.82154,1.82156,52500000.0
2005-05-26 16:43:00,1.82156,1.82163,1.82126,1.82126,70400000.0
2005-05-26 16:44:00,1.82104,1.82122,1.82096,1.82122,25300000.0
2005-05-26 16:45:00,1.82115,1.8213,1.82115,1.82119,46400000.0
2005-05-26 16:46:00,1.8213,1.82152,1.82121,1.8214,105000002.0
2005-05-26 16:47:00,1.82138,1.82161,1.82138,1.82158,102999998.0
2005-05-26 16:48:00,1.82171,1.82218,1.8217,1.82218,34000000.0
2005-05-26 16:49:00,1.82223,1.82229,1.82214,1.82219,70500000.0
2005-05-26 16:50:00,1.82205,1.82205,1.82193,1.82201,78900000.0
2005-05-26 16:51:00,1.82207,1.82208,1.82196,1.82201,88300000.0
2005-05-26 16:52:00,1.82203,1.8222,1.82201,1.8222,18300000.0
2005-05-26 16:53:00,1.82222,1.82239,1.82219,1.82238,47600001.0
2005-05-26 16:54:00,1.82228,1.8223,1.82216,1.82216,122799997.0
2005-05-26 16:55:00,1.82211,1.82211,1.82193,1.82193,92600001.0
2005-05-26 16:56:00,1.82183,1.82213,1.8218,1.8221,90600000.0
2005-05-26 16:57:00,1.82221,1.82221,1.82187,1.82187,88399999.0
2005-05-26 16:58:00,1.82176,1.82176,1.82156,1.8216,79100001.0
2005-05-26 16:59:00,1.82161,1.82161,1.82133,1.82133,48450000.0
2005-05-26 17:00:00,1.82125,1.82159,1.82125,1.82125,107599998.0
2005-05-26 17:01:00,1.82128,1.82202,1.82127,1.82202,61700000.0
2005-05-26 17:02:00,1.82201,1.82204,1.82172,1.82203,109000000.0
2005-05-26 17:03:00,1.82219,1.82246,1.82219,1.82239,83000001.0
2005-05-26 17:04:00,1.82243,1.82258,1.82229,1.82258,88100000.0
2005-05-26 17:05:00,1.82265,1.82279,1.82255,1.82261,55900001.0
2005-05-26 17:06:00,1.8227,1.82272,1.82256,1.8226,107099998.0
2005-05-26 17:07:00,1.82243,1.82243,1.82233,1.82241,59500001.0
2005-05-26 17:08:00,1.8225,1.82255,1.82222,1.82251,96400001.0
2005-05-26 17:09:00,1.82258,1.82263,1.82235,1.82263,48000000.0
2005-05-26 17:10:00,1.8226,1.82265,1.82243,1.82243,64300001.0
2005-05-26 17:11:00,1.8223,1.82249,1.8223,1.82245,76499999.0
2005-05-26 17:12:00,1.82238,1.82238,1.82198,1.82198,55799999.0
2005-05-26 17:13:00,1.82191,1.82203,1.82185,1.82203,46200000.0
2005-05-26 17:14:00,1.82223,1.82227,1.8222,1.82222,67000000.0
2005-05-26 17:15:00,1.82214,1.82224,1.82169,1.8217,115900002.0
2005-05-26 17:16:00,1.82153,1.82167,1.82153,1.82167,84800000.0
2005-05-26 17:17:00,1.82161,1.82183,1.82161,1.82164,59899999.0
2005-05-26 17:18:00,1.82143,1.82143,1.821,1.821,49700000.0
2005-05-26 17:19:00,1.82083,1.82083,1.8205,1.8205,46800000.0
2005-05-26 17:20:00,1.82012,1.82012,1.81919,1.81954,80199999.0
2005-05-26 17:21:00,1.81989,1.82021,1.81989,1.82004,42300000.0
2005-05-26 17:22:00,1.81997,1.81997,1.81965,1.81985,49100000.0
2005-05-26 17:23:00,1.81988,1.8202,1.81986,1.82019,52399998.0
2005-05-26 17:24:00,1.82005,1.82034,1.82005,1.82018,111500001.0
2005-05-26 17:25:00,1.82,1.82018,1.81974,1.81979,56000000.0
2005-05-26 17:26:00,1.81948,1.81979,1.81927,1.81947,77800000.0
2005-05-26 17:27:00,1.81952,1.81986,1.81952,1.81978,54800001.0
2005-05-26 17:28:00,1.81959,1.81975,1.81921,1.81975,19100000.0
2005-05-26 17:29:00,1.81975,1.81975,1.81956,1.81967,45600000.0
2005-05-26 17:30:00,1.81984,1.82005,1.81964,1.81965,105200000.0
2005-05-26 17:31:00,1.81954,1.81983,1.81954,1.81962,52800001.0
2005-05-26 17:32:00,1.8197,1.82021,1.8197,1.82021,18500000.0
2005-05-26 17:33:00,1.82033,1.82033,1.82017,1.82017,23200000.0
2005-05-26 17:34:00,1.82018,1.8202,1.81999,1.82,64500000.0
2005-05-26 17:35:00,1.81993,1.82004,1.81979,1.81997,67400000.0
2005-05-26 17:36:00,1.82009,1.82015,1.82003,1.82008,49400000.0
2005-05-26 17:37:00,1.82001,1.82009,1.81993,1.81994,74300000.0
2005-05-26 17:38:00,1.81993,1.82005,1.81986,1.81994,48400001.0
2005-05-26 17:39:00,1.82006,1.82016,1.82006,1.82014,99500001.0
2005-05-26 17:40:00,1.82021,1.82043,1.82021,1.82032,33400000.0
2005-05-26 17:41:00,1.8204,1.82043,1.82025,1.82025,18200000.0
2005-05-26 17:42:00,1.82004,1.82005,1.81991,1.81991,60500001.0
2005-05-26 17:43:00,1.81983,1.81983,1.81958,1.8197,61600000.0
2005-05-26 17:44:00,1.81966,1.81966,1.8196,1.81962,32400000.0
2005-05-26 17:45:00,1.81951,1.81968,1.81951,1.81966,41300000.0
2005-05-26 17:46:00,1.81945,1.81945,1.81912,1.81912,45400000.0
2005-05-26 17:47:00,1.81915,1.8194,1.81901,1.8194,55400000.0
2005-05-26 17:48:00,1.8197,1.82012,1.8197,1.82008,45300000.0
2005-05-26 17:49:00,1.82002,1.82007,1.81984,1.81984,31200000.0
2005-05-26 17:50:00,1.81968,1.81975,1.81968,1.8197,56400000.0
2005-05-26 17:51:00,1.81977,1.8198,1.81967,1.81971,32500000.0
2005-05-26 17:52:00,1.81972,1.81991,1.81972,1.81991,62100001.0
2005-05-26 17:53:00,1.81987,1.81993,1.81987,1.81987,34900001.0
2005-05-26 17:54:00,1.81971,1.8199,1.81971,1.8199,18900000.0
2005-05-26 17:55:00,1.82,1.82,1.81992,1.81993,20400000.0
2005-05-26 17:56:00,1.8199,1.82002,1.8199,1.82002,75000000.0
2005-05-26 17:57:00,1.81998,1.82002,1.81998,1.81998,84399999.0
2005-05-26 17:58:00,1.82003,1.82025,1.82001,1.82024,67000001.0
2005-05-26 17:59:00,1.8202,1.82025,1.82015,1.82015,41200000.0
2005-05-26 18:00:00,1.82014,1.82015,1.81998,1.81998,87200000.0
2005-05-26 18:01:00,1.81999,1.82019,1.81986,1.82019,867800005.0
2005-05-26 18:02:00,1.82023,1.82025,1.82002,1.82008,997700002.0
2005-05-26 18:03:00,1.82003,1.82003,1.81985,1.81987,1240370000.0
2005-05-26 18:04:00,1.81995,1.82008,1.81978,1.8199,1073299999.0
2005-05-26 18:05:00,1.81977,1.81984,1.81965,1.8197,927000001.0
2005-05-26 18:06:00,1.81969,1.81975,1.8196,1.81974,891400008.0
2005-05-26 18:07:00,1.81971,1.81972,1.8195,1.81972,1375500004.0
2005-05-26 18:08:00,1.81993,1.81993,1.81963,1.81963,1265699997.0
2005-05-26 18:09:00,1.81964,1.81982,1.81962,1.81982,512699998.0
2005-05-26 18:10:00,1.81978,1.81978,1.81935,1.81935,838499993.0
2005-05-26 18:11:00,1.81945,1.81967,1.81945,1.81955,491050002.0
2005-05-26 18:12:00,1.8196,1.81987,1.8196,1.81983,733600001.0
2005-05-26 18:13:00,1.81991,1.82012,1.81991,1.81999,687999996.0
2005-05-26 18:14:00,1.82002,1.82002,1.81985,1.81997,747500000.0
2005-05-26 18:15:00,1.82008,1.82023,1.82007,1.82023,875300001.0
2005-05-26 18:16:00,1.82024,1.82024,1.8201,1.82024,782199998.0
2005-05-26 18:17:00,1.82021,1.82021,1.81978,1.81992,650800003.0
2005-05-26 18:18:00,1.81989,1.81989,1.81971,1.81971,601250002.0
2005-05-26 18:19:00,1.81975,1.81977,1.81968,1.81968,482470000.0
2005-05-26 18:20:00,1.81967,1.81973,1.81946,1.81963,389699998.0
2005-05-26 18:21:00,1.81964,1.81965,1.81949,1.81954,868699997.0
2005-05-26 18:22:00,1.81955,1.81964,1.8195,1.81951,556799998.0
2005-05-26 18:23:00,1.81954,1.8198,1.81954,1.81975,948700000.0
2005-05-26 18:24:00,1.81974,1.81974,1.81951,1.81967,697400000.0
2005-05-26 18:25:00,1.81964,1.8198,1.8196,1.81963,789900003.0
2005-05-26 18:26:00,1.81974,1.81984,1.81968,1.81975,539100000.0
2005-05-26 18:27:00,1.81985,1.81992,1.81974,1.81985,744400007.0
2005-05-26 18:28:00,1.81982,1.82003,1.81982,1.82003,365700001.0
2005-05-26 18:29:00,1.82001,1.82006,1.81991,1.81997,753400006.0
2005-05-26 18:30:00,1.82008,1.82025,1.82006,1.82016,662699999.0
2005-05-26 18:31:00,1.82022,1.82037,1.82022,1.82037,387749998.0
2005-05-26 18:32:00,1.82039,1.82054,1.82022,1.82046,381200001.0
2005-05-26 18:33:00,1.82048,1.82055,1.82036,1.8204,657500002.0
2005-05-26 18:34:00,1.82043,1.82044,1.82024,1.82038,679199999.0
2005-05-26 18:35:00,1.82037,1.82061,1.82037,1.8204,545800008.0
2005-05-26 18:36:00,1.82045,1.82047,1.82037,1.82045,111500000.0
2005-05-26 18:37:00,1.82043,1.82043,1.82033,1.82037,89499999.0
2005-05-26 18:38:00,1.8204,1.8204,1.81995,1.82022,244299997.0
2005-05-26 18:39:00,1.82021,1.82052,1.82021,1.82036,229600000.0
2005-05-26 18:40:00,1.82033,1.82034,1.8202,1.82029,434799999.0
2005-05-26 18:41:00,1.82028,1.82036,1.82019,1.82025,348800000.0
2005-05-26 18:42:00,1.82025,1.82025,1.82016,1.8202,146400001.0
2005-05-26 18:43:00,1.82027,1.82038,1.82027,1.82038,99200002.0
2005-05-26 18:44:00,1.82035,1.82048,1.82035,1.82045,455250003.0
2005-05-26 18:45:00,1.8204,1.82078,1.8204,1.82078,262799999.0
2005-05-26 18:46:00,1.82075,1.82081,1.82066,1.82078,133400000.0
2005-05-26 18:47:00,1.82091,1.82095,1.82073,1.82088,237499999.0
2005-05-26 18:48:00,1.82065,1.82084,1.82063,1.82063,315600000.0
2005-05-26 18:49:00,1.82061,1.82068,1.82061,1.82066,96400001.0
2005-05-26 18:50:00,1.8207,1.82075,1.82059,1.82059,209299998.0
2005-05-26 18:51:00,1.82059,1.82063,1.82041,1.82057,526499998.0
2005-05-26 18:52:00,1.82037,1.82047,1.82033,1.82038,641000004.0
2005-05-26 18:53:00,1.82035,1.8204,1.8202,1.8204,417000001.0
2005-05-26 18:54:00,1.8205,1.8205,1.82027,1.8204,159399999.0
2005-05-26 18:55:00,1.82051,1.8206,1.82048,1.82059,752899999.0
2005-05-26 18:56:00,1.8206,1.82066,1.82053,1.82057,186100000.0
2005-05-26 18:57:00,1.8205,1.82055,1.82042,1.8205,392499999.0
2005-05-26 18:58:00,1.82054,1.82054,1.82029,1.82044,700999996.0
2005-05-26 18:59:00,1.82045,1.82055,1.82027,1.82053,384700004.0
2005-05-26 19:00:00,1.82057,1.82063,1.8205,1.82058,187000000.0
2005-05-26 19:01:00,1.82059,1.82063,1.82054,1.82058,74899999.0
2005-05-26 19:02:00,1.82053,1.82063,1.82049,1.82049,337600001.0
2005-05-26 19:03:00,1.82045,1.82052,1.8203,1.82032,622899999.0
2005-05-26 19:04:00,1.82038,1.82061,1.82035,1.82061,352246995.0
2005-05-26 19:05:00,1.82063,1.82063,1.82048,1.82055,143999999.0
2005-05-26 19:06:00,1.82058,1.82065,1.82047,1.82058,532499999.0
2005-05-26 19:07:00,1.8205,1.8205,1.82016,1.82027,252500000.0
2005-05-26 19:08:00,1.82023,1.82042,1.82023,1.82028,567900000.0
2005-05-26 19:09:00,1.82027,1.82033,1.8202,1.82033,357000001.0
2005-05-26 19:10:00,1.8203,1.8203,1.82016,1.82019,321600001.0
2005-05-26 19:11:00,1.82022,1.8203,1.82022,1.82026,78299999.0
2005-05-26 19:12:00,1.8204,1.82046,1.82031,1.82031,294250003.0
2005-05-26 19:13:00,1.82037,1.82043,1.8203,1.82043,467100000.0
2005-05-26 19:14:00,1.8204,1.8205,1.82036,1.82038,222099999.0
2005-05-26 19:15:00,1.82037,1.82043,1.82031,1.82033,433600000.0
2005-05-26 19:16:00,1.82032,1.8204,1.82032,1.82039,170399998.0
2005-05-26 19:17:00,1.82033,1.82035,1.8203,1.82035,331099995.0
2005-05-26 19:18:00,1.82035,1.82038,1.8203,1.82035,256100000.0
2005-05-26 19:19:00,1.82031,1.82061,1.82026,1.82046,375499997.0
2005-05-26 19:20:00,1.82044,1.82067,1.82044,1.82066,424800003.0
2005-05-26 19:21:00,1.82072,1.8208,1.82042,1.82042,376999998.0
2005-05-26 19:22:00,1.82044,1.82065,1.82044,1.82053,339999998.0
2005-05-26 19:23:00,1.82046,1.82056,1.82038,1.82054,316899999.0
2005-05-26 19:24:00,1.82057,1.82063,1.82055,1.82063,142599996.0
2005-05-26 19:25:00,1.82061,1.82061,1.82044,1.82048,43800000.0
2005-05-26 19:26:00,1.82045,1.82045,1.82035,1.82035,300599996.0
2005-05-26 19:27:00,1.8204,1.82048,1.82035,1.8204,615199999.0
2005-05-26 19:28:00,1.82041,1.82057,1.82036,1.82042,349699997.0
2005-05-26 19:29:00,1.82034,1.8205,1.82034,1.82048,226500000.0
2005-05-26 19:30:00,1.8205,1.82055,1.82045,1.8205,477600000.0
2005-05-26 19:31:00,1.82044,1.82049,1.82029,1.82043,353599999.0
2005-05-26 19:32:00,1.8202,1.82026,1.81962,1.81988,314800003.0
2005-05-26 19:33:00,1.82038,1.82045,1.82029,1.82045,217199999.0
2005-05-26 19:34:00,1.82017,1.82031,1.8198,1.8202,189600001.0
2005-05-26 19:35:00,1.8204,1.82048,1.82035,1.82045,323900002.0
2005-05-26 19:36:00,1.82042,1.82042,1.82027,1.82038,265099998.0
2005-05-26 19:37:00,1.82035,1.82045,1.82032,1.8204,371800004.0
2005-05-26 19:38:00,1.82041,1.8205,1.82041,1.82042,62300000.0
2005-05-26 19:39:00,1.82024,1.82034,1.81994,1.82023,208300001.0
2005-05-26 19:40:00,1.82042,1.82048,1.82037,1.8204,312300001.0
2005-05-26 19:41:00,1.82037,1.82049,1.82037,1.82047,402200000.0
2005-05-26 19:42:00,1.82054,1.82074,1.82054,1.82069,235200001.0
2005-05-26 19:43:00,1.82068,1.82081,1.82065,1.82071,181699999.0
2005-05-26 19:44:00,1.82071,1.82078,1.82062,1.82078,503200000.0
2005-05-26 19:45:00,1.8208,1.82086,1.82073,1.82085,150299998.0
2005-05-26 19:46:00,1.82083,1.82083,1.8207,1.82071,306399997.0
2005-05-26 19:47:00,1.82071,1.82088,1.82071,1.82088,129200001.0
2005-05-26 19:48:00,1.82087,1.82088,1.82071,1.82088,190800000.0
2005-05-26 19:49:00,1.82089,1.82089,1.82066,1.82076,322249997.0
2005-05-26 19:50:00,1.82075,1.82083,1.82072,1.82072,296499999.0
2005-05-26 19:51:00,1.8207,1.82073,1.82061,1.82073,259500001.0
2005-05-26 19:52:00,1.82069,1.82069,1.82032,1.82032,135800002.0
2005-05-26 19:53:00,1.82037,1.8205,1.82037,1.82047,115299998.0
2005-05-26 19:54:00,1.82042,1.82043,1.82029,1.8203,145099999.0
2005-05-26 19:55:00,1.82026,1.82038,1.82026,1.82038,113999998.0
2005-05-26 19:56:00,1.8204,1.82045,1.82032,1.82038,193650001.0
2005-05-26 19:57:00,1.8203,1.8204,1.82023,1.82023,305599996.0
2005-05-26 19:58:00,1.82022,1.82034,1.82021,1.82027,326700001.0
2005-05-26 19:59:00,1.82028,1.82035,1.82028,1.82033,359899997.0
2005-05-26 20:00:00,1.8203,1.82043,1.82029,1.82029,290699994.0
2005-05-26 20:01:00,1.82025,1.82025,1.8202,1.82025,260799995.0
2005-05-26 20:02:00,1.82027,1.82037,1.82025,1.82037,112900000.0
2005-05-26 20:03:00,1.82039,1.82046,1.82034,1.8204,91500000.0
2005-05-26 20:04:00,1.82042,1.82047,1.82037,1.8204,287100000.0
2005-05-26 20:05:00,1.82035,1.82045,1.82035,1.8204,199300000.0
2005-05-26 20:06:00,1.8204,1.82045,1.82037,1.8204,151299999.0
2005-05-26 20:07:00,1.82037,1.82039,1.82023,1.82023,144100001.0
2005-05-26 20:08:00,1.82025,1.82025,1.8201,1.82016,342800000.0
2005-05-26 20:09:00,1.82008,1.82023,1.82006,1.8201,107700000.0
2005-05-26 20:10:00,1.82012,1.8202,1.82011,1.82015,57899999.0
2005-05-26 20:11:00,1.82027,1.82027,1.82019,1.82023,66200000.0
2005-05-26 20:12:00,1.82022,1.8204,1.8202,1.82036,430600002.0
2005-05-26 20:13:00,1.82037,1.82045,1.82035,1.82035,214100000.0
2005-05-26 20:14:00,1.82039,1.82044,1.82032,1.8204,99800000.0
2005-05-26 20:15:00,1.82041,1.82052,1.82037,1.82042,492499995.0
2005-05-26 20:16:00,1.81992,1.82032,1.81992,1.82025,145899999.0
2005-05-26 20:17:00,1.82043,1.82043,1.82021,1.82021,80670001.0
2005-05-26 20:18:00,1.81993,1.82027,1.81993,1.8201,125300001.0
2005-05-26 20:19:00,1.82025,1.8205,1.82025,1.82037,95099999.0
2005-05-26 20:20:00,1.82033,1.82053,1.82033,1.82041,225100000.0
2005-05-26 20:21:00,1.82038,1.82041,1.82031,1.82031,92500000.0
2005-05-26 20:22:00,1.82032,1.82042,1.82032,1.82038,99500000.0
2005-05-26 20:23:00,1.8204,1.82048,1.82035,1.82045,325400001.0
2005-05-26 20:24:00,1.82046,1.82053,1.82043,1.82049,132500001.0
2005-05-26 20:25:00,1.82047,1.82048,1.82035,1.82045,366900000.0
2005-05-26 20:26:00,1.82036,1.82037,1.82014,1.82014,442400002.0
2005-05-26 20:27:00,1.82013,1.82013,1.82004,1.82009,275300000.0
2005-05-26 20:28:00,1.82001,1.82003,1.81991,1.81997,311749999.0
2005-05-26 20:29:00,1.81993,1.81993,1.81972,1.81972,182900000.0
2005-05-26 20:30:00,1.81968,1.81974,1.8196,1.81971,834149996.0
2005-05-26 20:31:00,1.81969,1.81988,1.81965,1.81983,559999998.0
2005-05-26 20:32:00,1.81982,1.81996,1.8198,1.8199,788100009.0
2005-05-26 20:33:00,1.81988,1.81992,1.81977,1.81982,169700000.0
2005-05-26 20:34:00,1.8198,1.8198,1.81953,1.81953,117500000.0
2005-05-26 20:35:00,1.81939,1.81946,1.81929,1.81929,28700000.0
2005-05-26 20:36:00,1.81928,1.81936,1.81917,1.81919,137399999.0
2005-05-26 20:37:00,1.81925,1.81948,1.81925,1.81936,133399999.0
2005-05-26 20:38:00,1.81943,1.81964,1.81939,1.8195,248900000.0
2005-05-26 20:39:00,1.81946,1.81946,1.81904,1.81904,232200001.0
2005-05-26 20:40:00,1.81858,1.8195,1.81852,1.81945,154300001.0
2005-05-26 20:41:00,1.81938,1.81938,1.8185,1.81892,137749999.0
2005-05-26 20:42:00,1.81905,1.81937,1.81894,1.81934,52000000.0
2005-05-26 20:43:00,1.81946,1.81959,1.8193,1.8194,217000001.0
2005-05-26 20:44:00,1.8194,1.81945,1.8194,1.81945,470299994.0
2005-05-26 20:45:00,1.81943,1.81943,1.81924,1.81933,88500002.0
2005-05-26 20:46:00,1.81938,1.81988,1.81922,1.81922,136500000.0
2005-05-26 20:47:00,1.81917,1.81969,1.81917,1.81955,317200002.0
2005-05-26 20:48:00,1.81955,1.8199,1.8195,1.8199,182499999.0
2005-05-26 20:49:00,1.81988,1.81988,1.81936,1.81971,80800000.0
2005-05-26 20:50:00,1.81964,1.8203,1.81964,1.8203,386099996.0
2005-05-26 20:51:00,1.82051,1.82085,1.82051,1.82085,383099998.0
2005-05-26 20:52:00,1.8208,1.82081,1.82064,1.82078,200300000.0
2005-05-26 20:53:00,1.82068,1.82075,1.82056,1.82073,695400004.0
2005-05-26 20:54:00,1.8208,1.82085,1.82068,1.82084,364099996.0
2005-05-26 20:55:00,1.82087,1.82094,1.82082,1.82082,366199999.0
2005-05-26 20:56:00,1.82076,1.82076,1.8205,1.8205,343999997.0
2005-05-26 20:57:00,1.82052,1.82073,1.82052,1.82061,521500000.0
2005-05-26 20:58:00,1.82067,1.82076,1.82063,1.8207,186400000.0
2005-05-26 20:59:00,1.82068,1.82075,1.82062,1.8207,544400004.0
2005-05-26 21:00:00,1.82069,1.82071,1.82054,1.82064,440000004.0
2005-05-26 21:01:00,1.82059,1.82063,1.82049,1.82052,406900003.0
2005-05-26 21:02:00,1.8205,1.82055,1.82045,1.82055,187999998.0
2005-05-26 21:03:00,1.8205,1.82055,1.8205,1.8205,130500000.0
2005-05-26 21:04:00,1.82053,1.8207,1.82053,1.8207,190200001.0
2005-05-26 21:05:00,1.82068,1.8207,1.82056,1.82056,243299999.0
2005-05-26 21:06:00,1.82048,1.82053,1.82048,1.8205,148000000.0
2005-05-26 21:07:00,1.8205,1.82055,1.82045,1.82055,100500000.0
2005-05-26 21:08:00,1.82055,1.82055,1.82052,1.82052,61100000.0
2005-05-26 21:09:00,1.82048,1.82077,1.82048,1.82076,80200000.0
2005-05-26 21:10:00,1.82083,1.82084,1.82076,1.82084,111200001.0
2005-05-26 21:11:00,1.82079,1.82086,1.82078,1.82085,74900000.0
2005-05-26 21:12:00,1.82082,1.82082,1.8207,1.82075,77500002.0
2005-05-26 21:13:00,1.8207,1.82075,1.82068,1.82068,196100000.0
2005-05-26 21:14:00,1.82068,1.82068,1.82046,1.82046,351000000.0
2005-05-26 21:15:00,1.82043,1.82043,1.82027,1.82034,233599999.0
2005-05-26 21:16:00,1.82037,1.8204,1.82036,1.8204,74450000.0
2005-05-26 21:17:00,1.8204,1.82043,1.82032,1.82043,197399995.0
2005-05-26 21:18:00,1.82043,1.82048,1.8204,1.8204,66600000.0
2005-05-26 21:19:00,1.82019,1.82036,1.81999,1.82013,131699999.0
2005-05-26 21:20:00,1.82045,1.82045,1.82035,1.82042,371800002.0
2005-05-26 21:21:00,1.82042,1.82059,1.82031,1.82031,151399999.0
2005-05-26 21:22:00,1.82028,1.82033,1.82023,1.82023,231499997.0
2005-05-26 21:23:00,1.8203,1.82036,1.8203,1.82035,45399999.0
2005-05-26 21:24:00,1.8203,1.8203,1.82025,1.8203,226600003.0
2005-05-26 21:25:00,1.8203,1.8203,1.82025,1.82028,154399999.0
2005-05-26 21:26:00,1.8203,1.8203,1.8203,1.8203,44400000.0
2005-05-26 21:27:00,1.8203,1.82035,1.8203,1.8203,88100000.0
2005-05-26 21:28:00,1.8203,1.82035,1.82025,1.82035,191900002.0
2005-05-26 21:29:00,1.82022,1.82038,1.82022,1.82036,22400000.0
2005-05-26 21:30:00,1.82038,1.82042,1.82038,1.82042,9600000.0
2005-05-26 21:31:00,1.82035,1.82036,1.82014,1.82026,67899999.0
2005-05-26 21:32:00,1.82046,1.82063,1.8204,1.82048,242199999.0
2005-05-26 21:33:00,1.82045,1.82048,1.82037,1.82043,363600001.0
2005-05-26 21:34:00,1.82018,1.82041,1.82006,1.82007,232900001.0
2005-05-26 21:35:00,1.8204,1.8204,1.82035,1.82035,30300000.0
2005-05-26 21:36:00,1.82035,1.8204,1.82028,1.82028,81400000.0
2005-05-26 21:37:00,1.82027,1.82037,1.82027,1.82035,231900003.0
2005-05-26 21:38:00,1.82033,1.82044,1.82032,1.82032,94100000.0
2005-05-26 21:39:00,1.82038,1.82038,1.82035,1.82035,14000000.0
2005-05-26 21:40:00,1.82032,1.82033,1.82028,1.8203,222699999.0
2005-05-26 21:41:00,1.82028,1.82038,1.82014,1.82014,166900003.0
2005-05-26 21:42:00,1.81998,1.82017,1.81986,1.82014,95200000.0
2005-05-26 21:43:00,1.82015,1.82018,1.82015,1.82015,103200000.0
2005-05-26 21:44:00,1.82012,1.82012,1.82003,1.82003,91900001.0
2005-05-26 21:45:00,1.82,1.82,1.81988,1.81996,52900000.0
2005-05-26 21:46:00,1.81995,1.81995,1.81985,1.81985,134300000.0
2005-05-26 21:47:00,1.81985,1.81988,1.8198,1.81983,161700000.0
2005-05-26 21:48:00,1.8198,1.82003,1.8198,1.82003,169200000.0
2005-05-26 21:49:00,1.82005,1.82008,1.82005,1.82008,80299998.0
2005-05-26 21:50:00,1.82006,1.82006,1.81997,1.81997,14100000.0
2005-05-26 21:51:00,1.81997,1.81998,1.81995,1.81995,222700002.0
2005-05-26 21:52:00,1.81991,1.81996,1.81986,1.81988,60400000.0
2005-05-26 21:53:00,1.81988,1.81992,1.81986,1.81988,77699998.0
2005-05-26 21:54:00,1.81996,1.82003,1.81987,1.81987,92900000.0
2005-05-26 21:55:00,1.81987,1.81999,1.81986,1.8199,141300000.0
2005-05-26 21:56:00,1.81992,1.82002,1.81992,1.81995,70300001.0
2005-05-26 21:57:00,1.81995,1.81995,1.8199,1.8199,87000001.0
2005-05-26 21:58:00,1.81992,1.81997,1.81991,1.81997,69700000.0
2005-05-26 21:59:00,1.81997,1.81997,1.81977,1.81977,501400003.0
2005-05-26 22:00:00,1.81987,1.81992,1.81983,1.81988,159000000.0
2005-05-26 22:01:00,1.81985,1.81994,1.8198,1.81981,101600001.0
2005-05-26 22:02:00,1.8198,1.81993,1.81978,1.81993,189600000.0
2005-05-26 22:03:00,1.81988,1.81988,1.81981,1.81982,104900000.0
2005-05-26 22:04:00,1.81968,1.81981,1.81968,1.8197,366700004.0
2005-05-26 22:05:00,1.81962,1.81966,1.81959,1.8196,101200000.0
2005-05-26 22:06:00,1.81962,1.81969,1.81962,1.81963,25600000.0
2005-05-26 22:07:00,1.81965,1.81965,1.8194,1.81942,41100000.0
2005-05-26 22:08:00,1.81941,1.81946,1.81938,1.81938,97500000.0
2005-05-26 22:09:00,1.81952,1.81958,1.81952,1.81958,25500000.0
2005-05-26 22:10:00,1.81966,1.8197,1.81961,1.81967,43700000.0
2005-05-26 22:11:00,1.81968,1.81968,1.8196,1.8196,49800000.0
2005-05-26 22:12:00,1.81963,1.81985,1.81963,1.81967,232700002.0
2005-05-26 22:13:00,1.8197,1.81973,1.8197,1.8197,79300000.0
2005-05-26 22:14:00,1.81972,1.81978,1.81972,1.81978,84700001.0
2005-05-26 22:15:00,1.81985,1.81991,1.81963,1.81982,266399998.0
2005-05-26 22:16:00,1.81957,1.81987,1.81937,1.81958,274299999.0
2005-05-26 22:17:00,1.81987,1.81992,1.81974,1.81992,31500000.0
2005-05-26 22:18:00,1.81995,1.81995,1.81985,1.81985,120100000.0
2005-05-26 22:19:00,1.81985,1.8199,1.81985,1.8199,71700000.0
2005-05-26 22:20:00,1.81985,1.81985,1.81957,1.81957,68850001.0
2005-05-26 22:21:00,1.81954,1.81964,1.81949,1.81949,111700000.0
2005-05-26 22:22:00,1.81946,1.81963,1.81946,1.81947,86350000.0
2005-05-26 22:23:00,1.81945,1.81955,1.81938,1.81938,122600000.0
2005-05-26 22:24:00,1.8194,1.81954,1.81938,1.81953,47500000.0
2005-05-26 22:25:00,1.81958,1.8196,1.81955,1.81958,116999998.0
2005-05-26 22:26:00,1.8196,1.81979,1.8196,1.81979,23800000.0
2005-05-26 22:27:00,1.81977,1.81981,1.81967,1.81971,65300000.0
2005-05-26 22:28:00,1.81975,1.81975,1.81965,1.8197,58100000.0
2005-05-26 22:29:00,1.81967,1.81973,1.81955,1.81956,303700002.0
2005-05-26 22:30:00,1.8196,1.81967,1.81957,1.81957,90399999.0
2005-05-26 22:31:00,1.81954,1.81954,1.81947,1.81947,59700000.0
2005-05-26 22:32:00,1.81945,1.8195,1.81945,1.81945,264300003.0
2005-05-26 22:33:00,1.81945,1.8195,1.81945,1.81945,126300000.0
2005-05-26 22:34:00,1.81945,1.8195,1.81937,1.8194,238599998.0
2005-05-26 22:35:00,1.81957,1.81969,1.81957,1.81966,33400000.0
2005-05-26 22:36:00,1.81968,1.81971,1.81957,1.81957,39999999.0
2005-05-26 22:37:00,1.81963,1.81963,1.81952,1.81952,106800001.0
2005-05-26 22:38:00,1.81945,1.81955,1.81945,1.81953,43900000.0
2005-05-26 22:39:00,1.8195,1.8195,1.8195,1.8195,24300000.0
2005-05-26 22:40:00,1.8195,1.8195,1.81948,1.8195,88300000.0
2005-05-26 22:41:00,1.81946,1.81953,1.81929,1.81953,97500000.0
2005-05-26 22:42:00,1.8195,1.81955,1.81945,1.81955,52199999.0
2005-05-26 22:43:00,1.81947,1.8195,1.8194,1.8194,49800000.0
2005-05-26 22:44:00,1.81938,1.81943,1.81933,1.81936,83100000.0
2005-05-26 22:45:00,1.81933,1.81935,1.8193,1.81935,95400001.0
2005-05-26 22:46:00,1.81937,1.81948,1.81937,1.81938,44300001.0
2005-05-26 22:47:00,1.8193,1.81934,1.81927,1.81929,113200000.0
2005-05-26 22:48:00,1.8193,1.81935,1.81922,1.81922,47499999.0
2005-05-26 22:49:00,1.81923,1.81931,1.81922,1.81931,46000000.0
2005-05-26 22:50:00,1.81939,1.81958,1.81939,1.8195,46200000.0
2005-05-26 22:51:00,1.81956,1.81961,1.81956,1.81961,41100000.0
2005-05-26 22:52:00,1.81975,1.81992,1.81975,1.81992,81199999.0
2005-05-26 22:53:00,1.8199,1.8199,1.81958,1.81982,44800000.0
2005-05-26 22:54:00,1.81989,1.81993,1.81989,1.81993,42000000.0
2005-05-26 22:55:00,1.8199,1.8199,1.81984,1.81984,6600000.0
2005-05-26 22:56:00,1.81975,1.81975,1.8197,1.8197,76300000.0
2005-05-26 22:57:00,1.81975,1.81975,1.81959,1.81965,12800000.0
2005-05-26 22:58:00,1.81957,1.81962,1.81954,1.81962,172800001.0
2005-05-26 22:59:00,1.81957,1.81964,1.81956,1.81963,87700000.0
2005-05-26 23:00:00,1.8194,1.81952,1.81902,1.81939,90700001.0
2005-05-26 23:01:00,1.81972,1.81975,1.81916,1.81941,119900000.0
2005-05-26 23:02:00,1.81955,1.81966,1.81934,1.81947,28300000.0
2005-05-26 23:03:00,1.81948,1.81961,1.81933,1.81944,67600000.0
2005-05-26 23:04:00,1.81935,1.81968,1.81923,1.81968,22100000.0
2005-05-26 23:05:00,1.8195,1.81963,1.81939,1.81961,92899998.0
2005-05-26 23:06:00,1.81965,1.81965,1.81905,1.81917,96900003.0
2005-05-26 23:07:00,1.81917,1.81966,1.81917,1.81958,84999999.0
2005-05-26 23:08:00,1.81972,1.81977,1.81943,1.81953,40200000.0
2005-05-26 23:09:00,1.81965,1.81969,1.81929,1.8193,83000001.0
2005-05-26 23:10:00,1.8198,1.8198,1.81944,1.81949,73300001.0
2005-05-26 23:11:00,1.81975,1.81986,1.81939,1.81971,72000000.0
2005-05-26 23:12:00,1.8197,1.81986,1.81948,1.81952,66500000.0
2005-05-26 23:13:00,1.81958,1.81997,1.81945,1.81997,52000001.0
2005-05-26 23:14:00,1.81987,1.81991,1.81954,1.81954,90400001.0
2005-05-26 23:15:00,1.81957,1.81965,1.81947,1.8196,42800000.0
2005-05-26 23:16:00,1.81976,1.81985,1.81955,1.81955,140199999.0
2005-05-26 23:17:00,1.81967,1.8198,1.81938,1.81949,48800001.0
2005-05-26 23:18:00,1.81963,1.81992,1.81959,1.81959,82999999.0
2005-05-26 23:19:00,1.81948,1.81982,1.81947,1.8197,40100000.0
2005-05-26 23:20:00,1.81982,1.81982,1.81943,1.81954,69100000.0
2005-05-26 23:21:00,1.8197,1.81992,1.8197,1.81992,48000000.0
2005-05-26 23:22:00,1.81988,1.81995,1.81987,1.81995,108099998.0
2005-05-26 23:23:00,1.81988,1.81995,1.81985,1.81995,50200000.0
2005-05-26 23:24:00,1.81995,1.81995,1.81988,1.81995,48700000.0
2005-05-26 23:25:00,1.8199,1.8199,1.8199,1.8199,3800000.0
2005-05-26 23:26:00,1.81988,1.8199,1.81988,1.8199,22500000.0
2005-05-26 23:27:00,1.81988,1.81993,1.81988,1.81993,42800000.0
2005-05-26 23:28:00,1.81994,1.82007,1.81989,1.82007,65400002.0
2005-05-26 23:29:00,1.82015,1.82015,1.8201,1.82012,105399997.0
2005-05-26 23:30:00,1.82011,1.82011,1.82004,1.82011,19100000.0
2005-05-26 23:31:00,1.81995,1.82005,1.81995,1.82,32400000.0
2005-05-26 23:32:00,1.81973,1.81993,1.81966,1.81993,54800000.0
2005-05-26 23:33:00,1.82001,1.82009,1.82001,1.82007,22100000.0
2005-05-26 23:34:00,1.82003,1.82028,1.82003,1.82027,71800000.0
2005-05-26 23:35:00,1.82007,1.82024,1.81989,1.82008,66500001.0
2005-05-26 23:36:00,1.82035,1.82035,1.82035,1.82035,12400000.0
2005-05-26 23:37:00,1.82035,1.82035,1.82035,1.82035,28200000.0
2005-05-26 23:38:00,1.82025,1.82035,1.82025,1.82035,51700000.0
2005-05-26 23:39:00,1.82035,1.82035,1.82035,1.82035,2400000.0
2005-05-26 23:40:00,1.82035,1.82035,1.8203,1.82035,16900000.0
2005-05-26 23:41:00,1.82037,1.82037,1.82013,1.82024,58099999.0
2005-05-26 23:42:00,1.82035,1.82035,1.82035,1.82035,2400000.0
2005-05-26 23:43:00,1.8203,1.82037,1.8203,1.82035,128200000.0
2005-05-26 23:44:00,1.82028,1.82029,1.82022,1.82022,28500000.0
2005-05-26 23:45:00,1.82022,1.82031,1.82015,1.82029,57800000.0
2005-05-26 23:46:00,1.8198,1.82013,1.8198,1.82011,66899999.0
2005-05-26 23:47:00,1.82025,1.82025,1.8202,1.8202,16800000.0
2005-05-26 23:48:00,1.82018,1.82032,1.82007,1.82032,52399999.0
2005-05-26 23:49:00,1.82024,1.82025,1.82013,1.82025,54900000.0
2005-05-26 23:50:00,1.82019,1.82019,1.81953,1.81953,75600000.0
2005-05-26 23:51:00,1.81978,1.82035,1.81975,1.82009,91199999.0
2005-05-26 23:52:00,1.81959,1.82006,1.81959,1.82006,62300001.0
2005-05-26 23:53:00,1.8202,1.8202,1.8202,1.8202,7600000.0
2005-05-26 23:54:00,1.8202,1.82027,1.81968,1.82027,80500000.0
2005-05-26 23:55:00,1.82022,1.82041,1.82011,1.82016,74899999.0
2005-05-26 23:56:00,1.82008,1.82041,1.82008,1.82024,80500001.0
2005-05-26 23:57:00,1.82036,1.82036,1.82034,1.82034,33900001.0
2005-05-26 23:58:00,1.82028,1.82028,1.81998,1.81998,40800000.0
2005-05-26 23:59:00,1.82005,1.82025,1.82005,1.82025,22600001.0
2005-05-27 00:00:00,1.82005,1.82023,1.81998,1.81998,39000000.0
2005-05-27 00:01:00,1.8203,1.8203,1.8203,1.8203,11300000.0
2005-05-27 00:02:00,1.81985,1.82027,1.8198,1.82005,171899996.0
2005-05-27 00:03:00,1.8203,1.82035,1.82025,1.82035,89899998.0
2005-05-27 00:04:00,1.8204,1.8204,1.82005,1.8201,97000000.0
2005-05-27 00:05:00,1.82035,1.82035,1.82035,1.82035,2400000.0
2005-05-27 00:06:00,1.82035,1.82035,1.82035,1.82035,9200000.0
2005-05-27 00:07:00,1.8201,1.8201,1.81968,1.8199,37000000.0
2005-05-27 00:08:00,1.82037,1.82037,1.82028,1.82028,9400000.0
2005-05-27 00:09:00,1.82035,1.82035,1.8203,1.8203,71200000.0
2005-05-27 00:10:00,1.82015,1.82023,1.81992,1.81993,125800001.0
2005-05-27 00:11:00,1.82035,1.82035,1.8203,1.8203,4000000.0
2005-05-27 00:12:00,1.82008,1.82028,1.82,1.82004,51200000.0
2005-05-27 00:13:00,1.8203,1.82039,1.8203,1.8203,49100000.0
2005-05-27 00:14:00,1.82029,1.82036,1.82023,1.82036,55899998.0
2005-05-27 00:15:00,1.82045,1.82058,1.82039,1.8205,63800000.0
2005-05-27 00:16:00,1.82037,1.82037,1.82022,1.82025,23700000.0
2005-05-27 00:17:00,1.82026,1.82029,1.82026,1.82029,1700000.0
2005-05-27 00:18:00,1.81999,1.82036,1.81999,1.82023,53700000.0
2005-05-27 00:19:00,1.82025,1.82025,1.82015,1.8202,38900000.0
2005-05-27 00:20:00,1.82018,1.82029,1.82018,1.82024,67700001.0
2005-05-27 00:21:00,1.8202,1.8202,1.8202,1.8202,22999999.0
2005-05-27 00:22:00,1.82017,1.82025,1.82017,1.82025,55400000.0
2005-05-27 00:23:00,1.82029,1.82033,1.82024,1.82033,63300001.0
2005-05-27 00:24:00,1.82031,1.82041,1.82031,1.82035,16600000.0
2005-05-27 00:25:00,1.82027,1.82036,1.82012,1.82012,30700000.0
2005-05-27 00:26:00,1.82016,1.82016,1.81995,1.81995,25200000.0
2005-05-27 00:27:00,1.81954,1.81979,1.81954,1.81979,41100000.0
2005-05-27 00:28:00,1.81995,1.81995,1.8198,1.81988,34199999.0
2005-05-27 00:29:00,1.81985,1.81995,1.81985,1.81995,124900003.0
2005-05-27 00:30:00,1.81993,1.81998,1.81972,1.81993,81000001.0
2005-05-27 00:31:00,1.81995,1.81995,1.81995,1.81995,27500000.0
2005-05-27 00:32:00,1.8199,1.81995,1.8199,1.81995,21300000.0
2005-05-27 00:33:00,1.81995,1.81995,1.81995,1.81995,21900000.0
2005-05-27 00:34:00,1.81991,1.81991,1.81986,1.81986,32400000.0
2005-05-27 00:35:00,1.81966,1.81978,1.81966,1.81975,55700000.0
2005-05-27 00:36:00,1.81979,1.8199,1.81974,1.8198,41100000.0
2005-05-27 00:37:00,1.8197,1.8197,1.81963,1.81966,10100000.0
2005-05-27 00:38:00,1.81961,1.81961,1.81961,1.81961,35900000.0
2005-05-27 00:39:00,1.81973,1.81975,1.8197,1.81975,51099999.0
2005-05-27 00:40:00,1.81992,1.81992,1.81988,1.81988,23700000.0
2005-05-27 00:41:00,1.81982,1.81985,1.8198,1.81985,77999998.0
2005-05-27 00:42:00,1.81938,1.8197,1.81929,1.81958,65800000.0
2005-05-27 00:43:00,1.81985,1.81985,1.8198,1.8198,16300000.0
2005-05-27 00:44:00,1.81977,1.81977,1.81946,1.81973,79200002.0
2005-05-27 00:45:00,1.8198,1.81985,1.81978,1.81985,21800000.0
2005-05-27 00:46:00,1.81965,1.81978,1.81951,1.81969,65600000.0
2005-05-27 00:47:00,1.8198,1.81985,1.81977,1.81982,61500000.0
2005-05-27 00:48:00,1.81977,1.81981,1.81968,1.81981,28800000.0
2005-05-27 00:49:00,1.8198,1.81981,1.81974,1.81978,131699999.0
2005-05-27 00:50:00,1.81989,1.81989,1.81986,1.81986,19200001.0
2005-05-27 00:51:00,1.8199,1.8199,1.81972,1.81983,76300000.0
2005-05-27 00:52:00,1.81983,1.81989,1.81975,1.81986,43650000.0
2005-05-27 00:53:00,1.81978,1.81982,1.81973,1.81974,93099999.0
2005-05-27 00:54:00,1.81978,1.81982,1.8197,1.81978,51600000.0
2005-05-27 00:55:00,1.8196,1.81975,1.81946,1.81965,64599999.0
2005-05-27 00:56:00,1.8198,1.8198,1.8198,1.8198,9300000.0
2005-05-27 00:57:00,1.81988,1.81988,1.8198,1.8198,64699999.0
2005-05-27 00:58:00,1.81978,1.81987,1.81975,1.81987,96399999.0
2005-05-27 00:59:00,1.81992,1.81992,1.81975,1.81987,103400001.0
2005-05-27 01:00:00,1.81985,1.81988,1.81985,1.81988,20100000.0
2005-05-27 01:01:00,1.81986,1.81993,1.81981,1.81983,63500001.0
2005-05-27 01:02:00,1.81965,1.8198,1.81947,1.81947,65199998.0
2005-05-27 01:03:00,1.81985,1.81985,1.81975,1.81985,87299999.0
2005-05-27 01:04:00,1.81982,1.81985,1.81977,1.81978,68500001.0
2005-05-27 01:05:00,1.81988,1.81995,1.8198,1.8199,95200001.0
2005-05-27 01:06:00,1.81955,1.8198,1.81955,1.81968,35699999.0
2005-05-27 01:07:00,1.8199,1.81995,1.8199,1.8199,27600000.0
2005-05-27 01:08:00,1.8199,1.81995,1.8199,1.81995,23000001.0
2005-05-27 01:09:00,1.8199,1.82002,1.8199,1.82002,38800000.0
2005-05-27 01:10:00,1.81999,1.81999,1.81958,1.81967,68700000.0
2005-05-27 01:11:00,1.82005,1.82005,1.81998,1.82003,12800000.0
2005-05-27 01:12:00,1.81973,1.81996,1.81963,1.81975,69200000.0
2005-05-27 01:13:00,1.82008,1.82008,1.82008,1.82008,4800000.0
2005-05-27 01:14:00,1.82005,1.82005,1.82005,1.82005,59699998.0
2005-05-27 01:15:00,1.82,1.82005,1.81993,1.82005,57600000.0
2005-05-27 01:16:00,1.82003,1.82003,1.81992,1.81992,25600000.0
2005-05-27 01:17:00,1.81992,1.82003,1.81992,1.81999,48300000.0
2005-05-27 01:18:00,1.82007,1.82013,1.82004,1.82013,57800001.0
2005-05-27 01:19:00,1.82015,1.82023,1.82015,1.82023,6300000.0
2005-05-27 01:20:00,1.82038,1.82047,1.82038,1.82047,19000001.0
2005-05-27 01:21:00,1.82043,1.82047,1.82038,1.82047,22400000.0
2005-05-27 01:22:00,1.82042,1.82044,1.82019,1.82026,85900000.0
2005-05-27 01:23:00,1.8205,1.82055,1.8205,1.82055,6800000.0
2005-05-27 01:24:00,1.8205,1.82055,1.8205,1.82052,18000000.0
2005-05-27 01:25:00,1.82045,1.82045,1.82014,1.82014,49200000.0
2005-05-27 01:26:00,1.82018,1.82041,1.82018,1.82041,56900002.0
2005-05-27 01:27:00,1.82039,1.82055,1.82039,1.82055,70399999.0
2005-05-27 01:28:00,1.82065,1.82074,1.8206,1.8206,36199999.0
2005-05-27 01:29:00,1.82072,1.82072,1.82061,1.82061,69400002.0
2005-05-27 01:30:00,1.82063,1.82063,1.82045,1.82045,49399999.0
2005-05-27 01:31:00,1.82027,1.82048,1.8202,1.82043,33100000.0
2005-05-27 01:32:00,1.82047,1.82055,1.82047,1.82055,16800000.0
2005-05-27 01:33:00,1.8205,1.82054,1.82036,1.82049,56600000.0
2005-05-27 01:34:00,1.82059,1.82082,1.82059,1.82082,84000001.0
2005-05-27 01:35:00,1.82058,1.82087,1.82043,1.82086,40799999.0
2005-05-27 01:36:00,1.82085,1.82085,1.8208,1.82085,17900000.0
2005-05-27 01:37:00,1.82085,1.82085,1.82078,1.82083,78099999.0
2005-05-27 01:38:00,1.82062,1.82065,1.8204,1.82065,6700000.0
2005-05-27 01:39:00,1.82085,1.82085,1.8208,1.82085,28400000.0
2005-05-27 01:40:00,1.82082,1.82082,1.8208,1.8208,16300000.0
2005-05-27 01:41:00,1.82082,1.82082,1.82066,1.82072,81999999.0
2005-05-27 01:42:00,1.82069,1.82076,1.82036,1.82036,86400002.0
2005-05-27 01:43:00,1.82037,1.82047,1.8202,1.82047,46500001.0
2005-05-27 01:44:00,1.8205,1.82056,1.82044,1.82052,104200001.0
2005-05-27 01:45:00,1.82057,1.82063,1.82057,1.82059,27800000.0
2005-05-27 01:46:00,1.82055,1.82057,1.82048,1.82057,46300001.0
2005-05-27 01:47:00,1.82065,1.82065,1.8206,1.8206,15200000.0
2005-05-27 01:48:00,1.8206,1.82072,1.8206,1.82072,33800000.0
2005-05-27 01:49:00,1.8207,1.8207,1.8207,1.8207,18200000.0
2005-05-27 01:50:00,1.82053,1.82057,1.82033,1.82057,52400000.0
2005-05-27 01:51:00,1.82061,1.82069,1.82059,1.82069,68300002.0
2005-05-27 01:52:00,1.82067,1.82068,1.82061,1.82061,52300000.0
2005-05-27 01:53:00,1.8206,1.82065,1.8206,1.82065,33100001.0
2005-05-27 01:54:00,1.82035,1.82055,1.82024,1.82039,76899999.0
2005-05-27 01:55:00,1.8206,1.82065,1.8206,1.8206,15300000.0
2005-05-27 01:56:00,1.8205,1.8205,1.82029,1.82044,42399999.0
2005-05-27 01:57:00,1.82059,1.82059,1.82043,1.82043,47099999.0
2005-05-27 01:58:00,1.8204,1.82045,1.82015,1.8204,75899999.0
2005-05-27 01:59:00,1.8204,1.8204,1.82038,1.8204,39100001.0
2005-05-27 02:00:00,1.8205,1.82068,1.8205,1.82067,27800000.0
2005-05-27 02:01:00,1.82061,1.82078,1.82061,1.82078,68899999.0
2005-05-27 02:02:00,1.82088,1.82088,1.82083,1.82087,73200001.0
2005-05-27 02:03:00,1.82089,1.82139,1.82089,1.82139,48600000.0
2005-05-27 02:04:00,1.82155,1.82197,1.82155,1.82183,59600001.0
2005-05-27 02:05:00,1.82168,1.82172,1.82168,1.82172,9700000.0
2005-05-27 02:06:00,1.82177,1.82198,1.82177,1.82198,48999999.0
2005-05-27 02:07:00,1.8219,1.8219,1.82175,1.82175,37199999.0
2005-05-27 02:08:00,1.82178,1.82181,1.82173,1.82177,51499999.0
2005-05-27 02:09:00,1.82175,1.82177,1.82175,1.82177,1400000.0
2005-05-27 02:10:00,1.82197,1.82209,1.82193,1.82194,71600000.0
2005-05-27 02:11:00,1.8219,1.82195,1.82182,1.82195,62799999.0
2005-05-27 02:12:00,1.82189,1.82194,1.8218,1.82194,31100000.0
2005-05-27 02:13:00,1.82197,1.82203,1.82186,1.82199,93500000.0
2005-05-27 02:14:00,1.82213,1.82224,1.82213,1.82218,44300000.0
2005-05-27 02:15:00,1.82213,1.82213,1.82199,1.82207,33200001.0
2005-05-27 02:16:00,1.8221,1.82218,1.82184,1.82184,149900002.0
2005-05-27 02:17:00,1.82211,1.82233,1.82211,1.82233,34500000.0
2005-05-27 02:18:00,1.82233,1.82245,1.82231,1.82238,96899999.0
2005-05-27 02:19:00,1.82223,1.82244,1.82212,1.82238,76300000.0
2005-05-27 02:20:00,1.82233,1.82233,1.82221,1.82227,53600000.0
2005-05-27 02:21:00,1.8222,1.82225,1.82215,1.82225,35400000.0
2005-05-27 02:22:00,1.82185,1.82194,1.82163,1.82184,128100002.0
2005-05-27 02:23:00,1.82214,1.82214,1.82186,1.82186,89999998.0
2005-05-27 02:24:00,1.82166,1.82173,1.82161,1.82173,52099999.0
2005-05-27 02:25:00,1.82171,1.82176,1.82165,1.82165,14300000.0
2005-05-27 02:26:00,1.82162,1.8218,1.82152,1.82177,133399998.0
2005-05-27 02:27:00,1.82175,1.82183,1.82174,1.82178,49400000.0
2005-05-27 02:28:00,1.82169,1.82181,1.82169,1.82181,5300000.0
2005-05-27 02:29:00,1.8218,1.82183,1.82168,1.82183,41900000.0
2005-05-27 02:30:00,1.82175,1.82175,1.82165,1.82169,15200000.0
2005-05-27 02:31:00,1.82171,1.82171,1.82139,1.82139,9200000.0
2005-05-27 02:32:00,1.82156,1.82156,1.82142,1.82142,65400000.0
2005-05-27 02:33:00,1.82144,1.82158,1.82144,1.82144,52600000.0
2005-05-27 02:34:00,1.82149,1.8216,1.82149,1.82156,34999999.0
2005-05-27 02:35:00,1.82158,1.82165,1.82152,1.82158,24000000.0
2005-05-27 02:36:00,1.82162,1.82169,1.8216,1.82168,47899999.0
2005-05-27 02:37:00,1.82178,1.82178,1.82175,1.82175,22500000.0
2005-05-27 02:38:00,1.82165,1.82174,1.82164,1.82174,95800001.0
2005-05-27 02:39:00,1.82175,1.82175,1.82167,1.82175,72600001.0
2005-05-27 02:40:00,1.82172,1.82178,1.82172,1.82178,45099999.0
2005-05-27 02:41:00,1.82178,1.82178,1.82174,1.82178,33500001.0
2005-05-27 02:42:00,1.82178,1.82183,1.82171,1.82183,42000000.0
2005-05-27 02:43:00,1.82182,1.82189,1.82182,1.82187,9000000.0
2005-05-27 02:44:00,1.82185,1.82202,1.82185,1.82202,66700001.0
2005-05-27 02:45:00,1.82195,1.82195,1.8217,1.82181,43400000.0
2005-05-27 02:46:00,1.82197,1.82204,1.82184,1.82184,57099999.0
2005-05-27 02:47:00,1.82181,1.82199,1.82181,1.82195,30700000.0
2005-05-27 02:48:00,1.82202,1.82223,1.82202,1.82223,29100000.0
2005-05-27 02:49:00,1.82218,1.82221,1.82213,1.82218,78700000.0
2005-05-27 02:50:00,1.82224,1.82231,1.82224,1.82231,14500000.0
2005-05-27 02:51:00,1.82225,1.82242,1.82222,1.82242,76300001.0
2005-05-27 02:52:00,1.82237,1.82237,1.82229,1.82235,31200000.0
2005-05-27 02:53:00,1.82236,1.82238,1.82233,1.82238,35200000.0
2005-05-27 02:54:00,1.8223,1.8223,1.82217,1.82224,64100000.0
2005-05-27 02:55:00,1.82206,1.82213,1.82201,1.8221,58300001.0
2005-05-27 02:56:00,1.82213,1.82213,1.82198,1.82209,103899999.0
2005-05-27 02:57:00,1.82212,1.82212,1.82198,1.82198,117299997.0
2005-05-27 02:58:00,1.82204,1.82204,1.82199,1.82199,10800000.0
2005-05-27 02:59:00,1.82195,1.82195,1.82185,1.82185,8500000.0
2005-05-27 03:00:00,1.82194,1.82203,1.82192,1.82192,49100000.0
2005-05-27 03:01:00,1.82195,1.82205,1.82195,1.822,125599999.0
2005-05-27 03:02:00,1.82195,1.82203,1.82193,1.82193,39100000.0
2005-05-27 03:03:00,1.82197,1.82202,1.82193,1.82202,116599999.0
2005-05-27 03:04:00,1.82202,1.82202,1.82192,1.82201,65600000.0
2005-05-27 03:05:00,1.82187,1.82195,1.82187,1.8219,63900000.0
2005-05-27 03:06:00,1.82185,1.82195,1.82183,1.82185,93000002.0
2005-05-27 03:07:00,1.8219,1.82195,1.8219,1.82195,33299999.0
2005-05-27 03:08:00,1.82181,1.82181,1.82181,1.82181,48300001.0
2005-05-27 03:09:00,1.82173,1.82188,1.82163,1.82188,42100000.0
2005-05-27 03:10:00,1.82193,1.82196,1.82186,1.82196,35900000.0
2005-05-27 03:11:00,1.82193,1.82196,1.82175,1.82196,32800000.0
2005-05-27 03:12:00,1.82205,1.82205,1.82182,1.82185,55900000.0
2005-05-27 03:13:00,1.82197,1.82197,1.82185,1.8219,55200000.0
2005-05-27 03:14:00,1.82195,1.82195,1.82195,1.82195,3300000.0
2005-05-27 03:15:00,1.82199,1.822,1.82181,1.82181,23700000.0
2005-05-27 03:16:00,1.8219,1.82199,1.8219,1.82192,48199999.0
2005-05-27 03:17:00,1.8219,1.82195,1.8219,1.82195,68600000.0
2005-05-27 03:18:00,1.82184,1.82187,1.82179,1.82187,41999999.0
2005-05-27 03:19:00,1.82185,1.8219,1.82185,1.8219,30200000.0
2005-05-27 03:20:00,1.82183,1.82188,1.82164,1.8218,43000001.0
2005-05-27 03:21:00,1.82193,1.82197,1.82193,1.82197,18900000.0
2005-05-27 03:22:00,1.82193,1.82193,1.82183,1.82184,15600000.0
2005-05-27 03:23:00,1.82185,1.82185,1.82182,1.82182,18300000.0
2005-05-27 03:24:00,1.8219,1.82195,1.8219,1.82195,15800000.0
2005-05-27 03:25:00,1.8219,1.82195,1.82187,1.8219,88799998.0
2005-05-27 03:26:00,1.82178,1.82196,1.82169,1.82196,31800000.0
2005-05-27 03:27:00,1.82196,1.82198,1.82187,1.82187,26100000.0
2005-05-27 03:28:00,1.82198,1.82198,1.82195,1.82195,26500000.0
2005-05-27 03:29:00,1.82203,1.82217,1.82193,1.82216,99499998.0
2005-05-27 03:30:00,1.82218,1.8222,1.82214,1.82219,53100000.0
2005-05-27 03:31:00,1.82218,1.82219,1.82218,1.82219,54299999.0
2005-05-27 03:32:00,1.82215,1.82215,1.82208,1.82215,15000000.0
2005-05-27 03:33:00,1.82208,1.82208,1.82208,1.82208,3400000.0
2005-05-27 03:34:00,1.8221,1.8221,1.82205,1.82205,3800000.0
2005-05-27 03:35:00,1.82208,1.82212,1.82204,1.82208,101000002.0
2005-05-27 03:36:00,1.82208,1.82218,1.82208,1.82218,40300000.0
2005-05-27 03:37:00,1.82224,1.82232,1.82219,1.82222,95099999.0
2005-05-27 03:38:00,1.82221,1.82231,1.8222,1.82222,55400000.0
2005-05-27 03:39:00,1.82232,1.82238,1.82218,1.82225,36800001.0
2005-05-27 03:40:00,1.82228,1.82242,1.82225,1.82242,53900000.0
2005-05-27 03:41:00,1.82203,1.82245,1.82197,1.82239,43100000.0
2005-05-27 03:42:00,1.82235,1.82245,1.82235,1.8224,45599999.0
2005-05-27 03:43:00,1.82237,1.82247,1.82234,1.82238,68900000.0
2005-05-27 03:44:00,1.8224,1.8224,1.8224,1.8224,6400000.0
2005-05-27 03:45:00,1.8224,1.82245,1.82238,1.82245,79599998.0
2005-05-27 03:46:00,1.8224,1.82247,1.82235,1.82235,58399999.0
2005-05-27 03:47:00,1.82242,1.8225,1.8224,1.82246,61100000.0
2005-05-27 03:48:00,1.82241,1.82251,1.82238,1.82245,51900000.0
2005-05-27 03:49:00,1.8224,1.82245,1.82235,1.82245,73099999.0
2005-05-27 03:50:00,1.82248,1.82248,1.82243,1.82243,36400000.0
2005-05-27 03:51:00,1.82242,1.82251,1.82241,1.82241,110100002.0
2005-05-27 03:52:00,1.82253,1.82286,1.82253,1.82286,13100000.0
2005-05-27 03:53:00,1.82276,1.82276,1.82258,1.82267,69400000.0
2005-05-27 03:54:00,1.82262,1.82262,1.82248,1.82248,35100000.0
2005-05-27 03:55:00,1.82248,1.82248,1.82244,1.82248,21900000.0
2005-05-27 03:56:00,1.82247,1.82262,1.8224,1.82262,60799999.0
2005-05-27 03:57:00,1.82262,1.82272,1.82262,1.82269,71500000.0
2005-05-27 03:58:00,1.82277,1.82279,1.82269,1.82269,38300001.0
2005-05-27 03:59:00,1.82261,1.82275,1.82261,1.82275,36500000.0
2005-05-27 04:00:00,1.82275,1.82275,1.82275,1.82275,5600000.0
2005-05-27 04:01:00,1.82272,1.82272,1.8227,1.8227,3200000.0
2005-05-27 04:02:00,1.82272,1.82272,1.82268,1.82268,25900000.0
2005-05-27 04:03:00,1.82262,1.82268,1.82261,1.82268,52300000.0
2005-05-27 04:04:00,1.82258,1.82265,1.82258,1.8226,47000000.0
2005-05-27 04:05:00,1.82262,1.82273,1.82262,1.82273,31400000.0
2005-05-27 04:06:00,1.82265,1.82275,1.82265,1.8227,37800000.0
2005-05-27 04:07:00,1.8227,1.82275,1.82263,1.82263,71599999.0
2005-05-27 04:08:00,1.8224,1.82261,1.8223,1.82249,57699999.0
2005-05-27 04:09:00,1.82275,1.82275,1.82268,1.8227,68600000.0
2005-05-27 04:10:00,1.82265,1.8227,1.82265,1.8227,3000000.0
2005-05-27 04:11:00,1.82275,1.82275,1.8227,1.8227,36500001.0
2005-05-27 04:12:00,1.82275,1.82275,1.8227,1.8227,35400000.0
2005-05-27 04:13:00,1.82279,1.82289,1.82268,1.82268,46400000.0
2005-05-27 04:14:00,1.82274,1.82286,1.8227,1.8227,68300001.0
2005-05-27 04:15:00,1.82288,1.82348,1.82288,1.82348,47600000.0
2005-05-27 04:16:00,1.82347,1.82351,1.82333,1.82333,83900000.0
2005-05-27 04:17:00,1.82332,1.82336,1.82332,1.82336,24699999.0
2005-05-27 04:18:00,1.8235,1.8236,1.8235,1.8236,20700000.0
2005-05-27 04:19:00,1.82368,1.82368,1.82362,1.82362,24400000.0
2005-05-27 04:20:00,1.82354,1.82362,1.82335,1.82335,18000000.0
2005-05-27 04:21:00,1.82335,1.82337,1.82335,1.82335,58100001.0
2005-05-27 04:22:00,1.82328,1.82336,1.82323,1.82327,39899999.0
2005-05-27 04:23:00,1.82317,1.82318,1.82316,1.82318,27500000.0
2005-05-27 04:24:00,1.8232,1.82325,1.8232,1.8232,67000000.0
2005-05-27 04:25:00,1.82317,1.82317,1.82313,1.82313,26900000.0
2005-05-27 04:26:00,1.82306,1.82306,1.82291,1.82306,18800000.0
2005-05-27 04:27:00,1.82307,1.82314,1.82299,1.82314,41600000.0
2005-05-27 04:28:00,1.82308,1.82322,1.82306,1.82322,104999998.0
2005-05-27 04:29:00,1.82322,1.82322,1.82295,1.82297,39900000.0
2005-05-27 04:30:00,1.82286,1.82301,1.82286,1.82297,90350000.0
2005-05-27 04:31:00,1.82289,1.82296,1.82289,1.82296,8800000.0
2005-05-27 04:32:00,1.82293,1.823,1.82291,1.82298,39100001.0
2005-05-27 04:33:00,1.82294,1.82307,1.82294,1.82295,34400000.0
2005-05-27 04:34:00,1.82307,1.82313,1.82293,1.82313,43000000.0
2005-05-27 04:35:00,1.82302,1.82309,1.82295,1.82304,74000001.0
2005-05-27 04:36:00,1.82298,1.82304,1.82292,1.82304,63099999.0
2005-05-27 04:37:00,1.82307,1.82316,1.82304,1.82311,76099999.0
2005-05-27 04:38:00,1.82309,1.82312,1.82304,1.82307,74400001.0
2005-05-27 04:39:00,1.82305,1.82305,1.823,1.823,4200000.0
2005-05-27 04:40:00,1.82308,1.82308,1.823,1.823,30900000.0
2005-05-27 04:41:00,1.82304,1.82311,1.82304,1.82311,26100000.0
2005-05-27 04:42:00,1.82314,1.82329,1.82314,1.8232,27200000.0
2005-05-27 04:43:00,1.82318,1.82331,1.82318,1.82327,63900000.0
2005-05-27 04:44:00,1.82297,1.8231,1.82285,1.82295,74800002.0
2005-05-27 04:45:00,1.8232,1.8232,1.82315,1.82315,35500002.0
2005-05-27 04:46:00,1.82329,1.8233,1.82313,1.82313,34000000.0
2005-05-27 04:47:00,1.8231,1.82323,1.82309,1.82323,51200000.0
2005-05-27 04:48:00,1.82328,1.82333,1.82328,1.82333,15300000.0
2005-05-27 04:49:00,1.82328,1.82335,1.82328,1.82335,38900001.0
2005-05-27 04:50:00,1.82332,1.82338,1.82326,1.82338,71600001.0
2005-05-27 04:51:00,1.82338,1.82345,1.82338,1.82338,25500000.0
2005-05-27 04:52:00,1.82341,1.82341,1.82339,1.82339,23700000.0
2005-05-27 04:53:00,1.82325,1.82326,1.82313,1.82313,36600001.0
2005-05-27 04:54:00,1.82332,1.82332,1.8233,1.8233,23600000.0
2005-05-27 04:55:00,1.82332,1.82342,1.82332,1.82338,35300000.0
2005-05-27 04:56:00,1.82328,1.82328,1.82316,1.82325,54900000.0
2005-05-27 04:57:00,1.82332,1.82335,1.82328,1.82335,49800001.0
2005-05-27 04:58:00,1.82325,1.82338,1.82324,1.82324,63000000.0
2005-05-27 04:59:00,1.82318,1.82318,1.82313,1.82313,25100000.0
2005-05-27 05:00:00,1.82322,1.82322,1.82312,1.82312,4800000.0
2005-05-27 05:01:00,1.82305,1.82305,1.82305,1.82305,6100000.0
2005-05-27 05:02:00,1.82308,1.82308,1.82308,1.82308,9200000.0
2005-05-27 05:03:00,1.82307,1.8231,1.82307,1.8231,10800000.0
2005-05-27 05:04:00,1.82313,1.82317,1.82313,1.82317,79899997.0
2005-05-27 05:05:00,1.82323,1.82323,1.82317,1.82323,31000000.0
2005-05-27 05:06:00,1.82317,1.82325,1.82317,1.8232,39800000.0
2005-05-27 05:07:00,1.8232,1.82322,1.82313,1.8232,32600000.0
2005-05-27 05:08:00,1.8232,1.8232,1.8232,1.8232,5900000.0
2005-05-27 05:09:00,1.82324,1.82329,1.82324,1.82328,28500000.0
2005-05-27 05:10:00,1.82335,1.82335,1.82335,1.82335,2400000.0
2005-05-27 05:11:00,1.82333,1.82342,1.82325,1.82342,65400000.0
2005-05-27 05:12:00,1.82332,1.82335,1.82307,1.82335,71200000.0
2005-05-27 05:13:00,1.82347,1.82358,1.82347,1.82348,37400000.0
2005-05-27 05:14:00,1.82346,1.8235,1.82321,1.82321,65900000.0
2005-05-27 05:15:00,1.82321,1.82321,1.82311,1.82318,29800000.0
2005-05-27 05:16:00,1.82317,1.82325,1.82315,1.8232,71300001.0
2005-05-27 05:17:00,1.82327,1.82327,1.82317,1.82317,42700002.0
2005-05-27 05:18:00,1.82316,1.82321,1.82307,1.8231,37100000.0
2005-05-27 05:19:00,1.82287,1.823,1.82272,1.82279,29000000.0
2005-05-27 05:20:00,1.82297,1.82305,1.82297,1.823,35900000.0
2005-05-27 05:21:00,1.82293,1.82293,1.82277,1.82285,74700001.0
2005-05-27 05:22:00,1.82288,1.82288,1.82268,1.82268,46600000.0
2005-05-27 05:23:00,1.82288,1.82288,1.82284,1.82284,16800000.0
2005-05-27 05:24:00,1.82279,1.82293,1.82279,1.82289,67900000.0
2005-05-27 05:25:00,1.82288,1.82288,1.82285,1.82287,56299999.0
2005-05-27 05:26:00,1.82284,1.82292,1.82275,1.82275,50600000.0
2005-05-27 05:27:00,1.8227,1.8227,1.82252,1.82252,54100000.0
2005-05-27 05:28:00,1.82257,1.82259,1.82238,1.82238,28900000.0
2005-05-27 05:29:00,1.82227,1.82227,1.82218,1.82227,13800000.0
2005-05-27 05:30:00,1.82233,1.8224,1.8223,1.82233,32100000.0
2005-05-27 05:31:00,1.82232,1.82235,1.82232,1.82232,7000000.0
2005-05-27 05:32:00,1.82238,1.82244,1.82231,1.82244,46500000.0
2005-05-27 05:33:00,1.8224,1.8224,1.8223,1.82232,34200000.0
2005-05-27 05:34:00,1.82231,1.82233,1.82199,1.82233,71099999.0
2005-05-27 05:35:00,1.82225,1.82225,1.82201,1.82207,61799998.0
2005-05-27 05:36:00,1.8221,1.82215,1.8221,1.82215,90499999.0
2005-05-27 05:37:00,1.8219,1.82217,1.8218,1.82205,111699998.0
2005-05-27 05:38:00,1.82226,1.82231,1.82226,1.82226,34200001.0
2005-05-27 05:39:00,1.82217,1.82217,1.82209,1.82209,15900000.0
2005-05-27 05:40:00,1.82207,1.82207,1.82184,1.82199,103699999.0
2005-05-27 05:41:00,1.82208,1.82211,1.82195,1.82195,37300000.0
2005-05-27 05:42:00,1.82199,1.82201,1.82199,1.82201,8400000.0
2005-05-27 05:43:00,1.82191,1.82191,1.82177,1.82177,37999999.0
2005-05-27 05:44:00,1.82185,1.82207,1.82185,1.82199,22700000.0
2005-05-27 05:45:00,1.82205,1.82205,1.82195,1.82195,39400000.0
2005-05-27 05:46:00,1.82185,1.8219,1.82185,1.8219,28400000.0
2005-05-27 05:47:00,1.82183,1.82189,1.82171,1.82189,45100000.0
2005-05-27 05:48:00,1.82195,1.82195,1.8219,1.82195,44600000.0
2005-05-27 05:49:00,1.82183,1.82197,1.82183,1.82197,26800000.0
2005-05-27 05:50:00,1.82206,1.8221,1.82206,1.82208,11900000.0
2005-05-27 05:51:00,1.82207,1.82212,1.82207,1.82207,21100000.0
2005-05-27 05:52:00,1.822,1.82205,1.822,1.82205,25400000.0
2005-05-27 05:53:00,1.82207,1.82225,1.82202,1.82207,87900000.0
2005-05-27 05:54:00,1.8221,1.82231,1.8221,1.82225,42799999.0
2005-05-27 05:55:00,1.8222,1.82225,1.8222,1.8222,69599998.0
2005-05-27 05:56:00,1.82194,1.82216,1.82187,1.82198,72799999.0
2005-05-27 05:57:00,1.8222,1.8223,1.82214,1.8223,83700001.0
2005-05-27 05:58:00,1.8224,1.8225,1.82235,1.82241,71700000.0
2005-05-27 05:59:00,1.82236,1.82236,1.8222,1.8222,54200000.0
2005-05-27 06:00:00,1.82215,1.82229,1.82198,1.82219,91500000.0
2005-05-27 06:01:00,1.82225,1.82225,1.82218,1.82218,41500000.0
2005-05-27 06:02:00,1.82221,1.82227,1.82202,1.8222,76100000.0
2005-05-27 06:03:00,1.82236,1.82255,1.82236,1.82246,37500000.0
2005-05-27 06:04:00,1.82242,1.82261,1.82237,1.82237,77499999.0
2005-05-27 06:05:00,1.82201,1.82235,1.82196,1.82225,100800001.0
2005-05-27 06:06:00,1.82225,1.82235,1.82225,1.8223,78099998.0
2005-05-27 06:07:00,1.82233,1.82254,1.82233,1.82254,72500000.0
2005-05-27 06:08:00,1.82253,1.82253,1.82252,1.82252,7200000.0
2005-05-27 06:09:00,1.8224,1.82245,1.8224,1.82242,110099999.0
2005-05-27 06:10:00,1.8224,1.82245,1.82235,1.82245,48000000.0
2005-05-27 06:11:00,1.82247,1.82252,1.82242,1.82242,62899999.0
2005-05-27 06:12:00,1.82245,1.82245,1.82238,1.8224,56400001.0
2005-05-27 06:13:00,1.82243,1.82243,1.82234,1.82238,52100000.0
2005-05-27 06:14:00,1.82242,1.82252,1.82242,1.82252,23100000.0
2005-05-27 06:15:00,1.82255,1.82255,1.82243,1.82255,41100000.0
2005-05-27 06:16:00,1.82218,1.82253,1.82215,1.82243,85699999.0
2005-05-27 06:17:00,1.82253,1.82269,1.8225,1.82268,77699999.0
2005-05-27 06:18:00,1.8227,1.82275,1.8227,1.82275,15900000.0
2005-05-27 06:19:00,1.82269,1.8228,1.82269,1.82275,32499999.0
2005-05-27 06:20:00,1.82277,1.82282,1.82277,1.82282,12000000.0
2005-05-27 06:21:00,1.8228,1.82287,1.8228,1.8228,45299999.0
2005-05-27 06:22:00,1.82278,1.82285,1.82278,1.82285,53400000.0
2005-05-27 06:23:00,1.82258,1.82264,1.82244,1.82264,81099999.0
2005-05-27 06:24:00,1.82285,1.82285,1.82278,1.82282,68999999.0
2005-05-27 06:25:00,1.82293,1.82293,1.82287,1.82293,8200000.0
2005-05-27 06:26:00,1.82291,1.82295,1.82285,1.82287,42499999.0
2005-05-27 06:27:00,1.8229,1.82298,1.82287,1.82298,24600001.0
2005-05-27 06:28:00,1.82287,1.82292,1.82281,1.82281,46000001.0
2005-05-27 06:29:00,1.82299,1.82327,1.82299,1.82327,26800000.0
2005-05-27 06:30:00,1.82327,1.82327,1.82311,1.82318,68500001.0
2005-05-27 06:31:00,1.82308,1.82315,1.82308,1.8231,40700000.0
2005-05-27 06:32:00,1.82307,1.82307,1.82292,1.82292,69899998.0
2005-05-27 06:33:00,1.823,1.823,1.82258,1.82275,77900000.0
2005-05-27 06:34:00,1.82285,1.8231,1.82285,1.8231,75899999.0
2005-05-27 06:35:00,1.82306,1.82306,1.82299,1.82299,27099999.0
2005-05-27 06:36:00,1.82293,1.82293,1.82263,1.82268,33000001.0
2005-05-27 06:37:00,1.82283,1.82283,1.82277,1.82277,13200000.0
2005-05-27 06:38:00,1.82275,1.82275,1.82275,1.82275,11300000.0
2005-05-27 06:39:00,1.8227,1.82275,1.8227,1.82275,8100000.0
2005-05-27 06:40:00,1.82275,1.82292,1.82275,1.82278,97100002.0
2005-05-27 06:41:00,1.82277,1.82289,1.8227,1.8227,95000002.0
2005-05-27 06:42:00,1.8227,1.82282,1.8227,1.82274,34500000.0
2005-05-27 06:43:00,1.82273,1.8228,1.82265,1.82276,70300001.0
2005-05-27 06:44:00,1.82264,1.82276,1.82264,1.82276,16100000.0
2005-05-27 06:45:00,1.82277,1.82283,1.82264,1.82277,59900002.0
2005-05-27 06:46:00,1.82285,1.82285,1.82275,1.82282,36800000.0
2005-05-27 06:47:00,1.82277,1.82284,1.82277,1.82284,57100000.0
2005-05-27 06:48:00,1.82285,1.82292,1.8227,1.82292,39400000.0
2005-05-27 06:49:00,1.82285,1.82285,1.82285,1.82285,32599998.0
2005-05-27 06:50:00,1.82283,1.82291,1.82278,1.82291,37600000.0
2005-05-27 06:51:00,1.8229,1.82303,1.8229,1.82299,29600000.0
2005-05-27 06:52:00,1.82304,1.82314,1.82289,1.82289,35200000.0
2005-05-27 06:53:00,1.82333,1.82333,1.82319,1.82319,63399998.0
2005-05-27 06:54:00,1.82332,1.82346,1.82332,1.82346,58800001.0
2005-05-27 06:55:00,1.82341,1.82348,1.82329,1.82333,28400000.0
2005-05-27 06:56:00,1.82323,1.82333,1.82323,1.82331,38000000.0
2005-05-27 06:57:00,1.82327,1.82327,1.82323,1.82323,37299999.0
2005-05-27 06:58:00,1.82325,1.82325,1.82325,1.82325,9900000.0
2005-05-27 06:59:00,1.8232,1.82322,1.8231,1.8231,55399998.0
2005-05-27 07:00:00,1.82335,1.82348,1.82335,1.82342,12600000.0
2005-05-27 07:01:00,1.82339,1.8235,1.82324,1.82327,27600000.0
2005-05-27 07:02:00,1.8231,1.8232,1.823,1.823,111199999.0
2005-05-27 07:03:00,1.8233,1.82337,1.8233,1.8233,87600000.0
2005-05-27 07:04:00,1.82313,1.82336,1.82297,1.82334,65999999.0
2005-05-27 07:05:00,1.82329,1.82341,1.82329,1.82331,17800000.0
2005-05-27 07:06:00,1.82329,1.82329,1.82321,1.82321,20300001.0
2005-05-27 07:07:00,1.82327,1.82327,1.8232,1.8232,58300000.0
2005-05-27 07:08:00,1.82323,1.82323,1.82302,1.82307,84299998.0
2005-05-27 07:09:00,1.82298,1.82298,1.82286,1.82292,35200000.0
2005-05-27 07:10:00,1.82294,1.82301,1.82294,1.82301,19900000.0
2005-05-27 07:11:00,1.82286,1.82286,1.82279,1.82279,9000000.0
2005-05-27 07:12:00,1.8228,1.82283,1.8228,1.82283,6500000.0
2005-05-27 07:13:00,1.82299,1.82303,1.8229,1.8229,82200000.0
2005-05-27 07:14:00,1.82285,1.82295,1.82285,1.8229,90199999.0
2005-05-27 07:15:00,1.82295,1.82295,1.8228,1.82295,64200001.0
2005-05-27 07:16:00,1.82288,1.82288,1.82269,1.82269,21400000.0
2005-05-27 07:17:00,1.82272,1.82284,1.82271,1.82277,69200001.0
2005-05-27 07:18:00,1.82278,1.82283,1.82272,1.82272,26500000.0
2005-05-27 07:19:00,1.82268,1.82273,1.82265,1.82266,78600001.0
2005-05-27 07:20:00,1.82268,1.82275,1.82265,1.82275,89300001.0
2005-05-27 07:21:00,1.8227,1.82278,1.8227,1.82275,66299999.0
2005-05-27 07:22:00,1.82268,1.82275,1.82268,1.82275,62200001.0
2005-05-27 07:23:00,1.82281,1.82281,1.82274,1.82274,10300000.0
2005-05-27 07:24:00,1.8227,1.82275,1.82265,1.8227,89500001.0
2005-05-27 07:25:00,1.8227,1.82278,1.82262,1.8227,91400000.0
2005-05-27 07:26:00,1.8227,1.82275,1.8227,1.82275,53300000.0
2005-05-27 07:27:00,1.82235,1.82256,1.82234,1.82244,44600000.0
2005-05-27 07:28:00,1.82268,1.8227,1.82268,1.8227,9400000.0
2005-05-27 07:29:00,1.82275,1.82275,1.82275,1.82275,11900000.0
2005-05-27 07:30:00,1.82246,1.82257,1.82241,1.82246,56500000.0
2005-05-27 07:31:00,1.82268,1.82273,1.82265,1.8227,86700000.0
2005-05-27 07:32:00,1.82273,1.82282,1.82272,1.82272,82799999.0
2005-05-27 07:33:00,1.82277,1.82284,1.82273,1.82277,64100001.0
2005-05-27 07:34:00,1.82272,1.82283,1.82271,1.82279,113399999.0
2005-05-27 07:35:00,1.82285,1.82288,1.82275,1.8228,138899999.0
2005-05-27 07:36:00,1.82284,1.82291,1.82279,1.8229,59099999.0
2005-05-27 07:37:00,1.82293,1.82293,1.82286,1.82288,40500000.0
2005-05-27 07:38:00,1.82285,1.82295,1.82283,1.82295,39000000.0
2005-05-27 07:39:00,1.82283,1.82287,1.82283,1.82287,60199999.0
2005-05-27 07:40:00,1.82292,1.823,1.82286,1.82292,44700000.0
2005-05-27 07:41:00,1.82291,1.82291,1.82284,1.82284,1700000.0
2005-05-27 07:42:00,1.82285,1.82301,1.82285,1.82293,42999999.0
2005-05-27 07:43:00,1.82305,1.82305,1.82293,1.82298,75400000.0
2005-05-27 07:44:00,1.823,1.82314,1.823,1.82314,32200000.0
2005-05-27 07:45:00,1.82315,1.82317,1.8231,1.8231,16700000.0
2005-05-27 07:46:00,1.82305,1.82307,1.823,1.82302,59799999.0
2005-05-27 07:47:00,1.82299,1.82306,1.82299,1.82306,31300000.0
2005-05-27 07:48:00,1.82284,1.82296,1.82272,1.82293,66100000.0
2005-05-27 07:49:00,1.8231,1.82317,1.8231,1.82315,85900000.0
2005-05-27 07:50:00,1.8231,1.8231,1.82307,1.82307,20200000.0
2005-05-27 07:51:00,1.823,1.82305,1.823,1.823,14000000.0
2005-05-27 07:52:00,1.82297,1.82297,1.82289,1.82289,22500000.0
2005-05-27 07:53:00,1.82273,1.82286,1.82273,1.82279,16500000.0
2005-05-27 07:54:00,1.82287,1.82287,1.82252,1.82252,60300001.0
2005-05-27 07:55:00,1.82219,1.82244,1.82219,1.82237,55200000.0
2005-05-27 07:56:00,1.82227,1.8223,1.82207,1.82225,60599999.0
2005-05-27 07:57:00,1.82238,1.82242,1.82238,1.82242,10000000.0
2005-05-27 07:58:00,1.82243,1.82249,1.82243,1.82248,25800000.0
2005-05-27 07:59:00,1.8224,1.82245,1.82235,1.82245,24300001.0
2005-05-27 08:00:00,1.82237,1.82238,1.82231,1.82238,22700000.0
2005-05-27 08:01:00,1.82245,1.8226,1.82233,1.82252,76100001.0
2005-05-27 08:02:00,1.82243,1.82252,1.82239,1.82252,18900000.0
2005-05-27 08:03:00,1.82256,1.8226,1.82252,1.82256,55700000.0
2005-05-27 08:04:00,1.8225,1.82263,1.82245,1.82263,42400000.0
2005-05-27 08:05:00,1.82263,1.82263,1.82247,1.82257,49900000.0
2005-05-27 08:06:00,1.82254,1.82264,1.82254,1.82264,51900002.0
2005-05-27 08:07:00,1.82265,1.82287,1.82265,1.82272,30400000.0
2005-05-27 08:08:00,1.8227,1.82275,1.82265,1.82275,70700001.0
2005-05-27 08:09:00,1.82266,1.82273,1.8226,1.82273,44300000.0
2005-05-27 08:10:00,1.82268,1.82276,1.82266,1.82269,48100000.0
2005-05-27 08:11:00,1.82265,1.82265,1.8226,1.8226,54800000.0
2005-05-27 08:12:00,1.82263,1.8229,1.82263,1.82279,120900000.0
2005-05-27 08:13:00,1.82281,1.82287,1.8228,1.8228,59700000.0
2005-05-27 08:14:00,1.82287,1.82293,1.82284,1.82293,20500000.0
2005-05-27 08:15:00,1.82292,1.82292,1.82272,1.82272,47999999.0
2005-05-27 08:16:00,1.8226,1.8227,1.8226,1.8227,22700000.0
2005-05-27 08:17:00,1.82275,1.82297,1.82275,1.82297,34400000.0
2005-05-27 08:18:00,1.82302,1.82309,1.82302,1.82303,15800000.0
2005-05-27 08:19:00,1.8231,1.82315,1.82308,1.82315,69999999.0
2005-05-27 08:20:00,1.82315,1.82315,1.82302,1.82315,85800000.0
2005-05-27 08:21:00,1.82313,1.82323,1.82313,1.82315,72000000.0
2005-05-27 08:22:00,1.82339,1.8234,1.82315,1.82315,44100000.0
2005-05-27 08:23:00,1.82315,1.82315,1.82315,1.82315,5800000.0
2005-05-27 08:24:00,1.8231,1.82315,1.823,1.82315,75499998.0
2005-05-27 08:25:00,1.82303,1.82313,1.82297,1.82313,78200001.0
2005-05-27 08:26:00,1.82298,1.82298,1.82278,1.82282,59099999.0
2005-05-27 08:27:00,1.82282,1.82282,1.8227,1.82273,48600000.0
2005-05-27 08:28:00,1.82264,1.8229,1.82264,1.82288,53099999.0
2005-05-27 08:29:00,1.82283,1.82299,1.82274,1.82299,30700000.0
2005-05-27 08:30:00,1.823,1.823,1.8229,1.8229,39400000.0
2005-05-27 08:31:00,1.8229,1.82321,1.8229,1.82321,40100000.0
2005-05-27 08:32:00,1.82331,1.82355,1.82331,1.82355,29800000.0
2005-05-27 08:33:00,1.82358,1.82376,1.82358,1.82375,39800000.0
2005-05-27 08:34:00,1.82367,1.82389,1.82367,1.82387,55000000.0
2005-05-27 08:35:00,1.82393,1.82397,1.82391,1.82392,89700001.0
2005-05-27 08:36:00,1.82386,1.82392,1.82386,1.82392,5400000.0
2005-05-27 08:37:00,1.82382,1.82397,1.82382,1.82397,45899999.0
2005-05-27 08:38:00,1.82408,1.82408,1.8239,1.82407,59800000.0
2005-05-27 08:39:00,1.82413,1.82413,1.824,1.824,47600000.0
2005-05-27 08:40:00,1.82398,1.82403,1.82375,1.82381,78699998.0
2005-05-27 08:41:00,1.82384,1.82384,1.82367,1.82378,54900000.0
2005-05-27 08:42:00,1.82385,1.82391,1.82375,1.82391,82900001.0
2005-05-27 08:43:00,1.82393,1.82393,1.82379,1.82386,67499999.0
2005-05-27 08:44:00,1.8239,1.82393,1.82386,1.82386,82900001.0
2005-05-27 08:45:00,1.82395,1.82395,1.82376,1.8238,36199999.0
2005-05-27 08:46:00,1.82378,1.8238,1.82367,1.82367,44399999.0
2005-05-27 08:47:00,1.82367,1.82369,1.82343,1.82343,50650000.0
2005-05-27 08:48:00,1.82352,1.82352,1.82335,1.82335,46600001.0
2005-05-27 08:49:00,1.82347,1.82359,1.82347,1.82359,47800000.0
2005-05-27 08:50:00,1.82358,1.82358,1.82298,1.82302,45900000.0
2005-05-27 08:51:00,1.82297,1.82302,1.82289,1.82302,34800000.0
2005-05-27 08:52:00,1.823,1.82312,1.82296,1.82312,86700000.0
2005-05-27 08:53:00,1.82308,1.82319,1.82308,1.8231,53900000.0
2005-05-27 08:54:00,1.82302,1.82308,1.82286,1.82303,67600000.0
2005-05-27 08:55:00,1.82304,1.82314,1.82304,1.82314,30600000.0
2005-05-27 08:56:00,1.82313,1.82315,1.823,1.82307,105299999.0
2005-05-27 08:57:00,1.82303,1.82316,1.82303,1.82312,112900002.0
2005-05-27 08:58:00,1.82313,1.82313,1.82295,1.823,91199999.0
2005-05-27 08:59:00,1.823,1.823,1.82265,1.82265,25600000.0
2005-05-27 09:00:00,1.82261,1.82263,1.8224,1.8224,39900000.0
2005-05-27 09:01:00,1.82238,1.82251,1.82235,1.82251,46300000.0
2005-05-27 09:02:00,1.82262,1.82283,1.82262,1.82283,46700000.0
2005-05-27 09:03:00,1.82292,1.823,1.82283,1.82289,86800000.0
2005-05-27 09:04:00,1.82285,1.82298,1.82285,1.82293,91100000.0
2005-05-27 09:05:00,1.82301,1.8231,1.82298,1.82298,46099999.0
2005-05-27 09:06:00,1.82307,1.82311,1.82305,1.82311,37099999.0
2005-05-27 09:07:00,1.82313,1.8233,1.82313,1.82315,65200000.0
2005-05-27 09:08:00,1.82318,1.8234,1.82318,1.82337,76900000.0
2005-05-27 09:09:00,1.82357,1.82357,1.82334,1.82334,59500000.0
2005-05-27 09:10:00,1.82355,1.82367,1.82355,1.82367,62899999.0
2005-05-27 09:11:00,1.8236,1.8236,1.82352,1.82359,57900001.0
2005-05-27 09:12:00,1.8236,1.82369,1.82345,1.82367,51400000.0
2005-05-27 09:13:00,1.82353,1.82353,1.82337,1.82349,77600000.0
2005-05-27 09:14:00,1.82346,1.82358,1.82324,1.82348,56399999.0
2005-05-27 09:15:00,1.82335,1.82335,1.82335,1.82335,10500000.0
2005-05-27 09:16:00,1.82341,1.82366,1.82341,1.82356,90799999.0
2005-05-27 09:17:00,1.82357,1.82361,1.82351,1.82352,98000001.0
2005-05-27 09:18:00,1.82362,1.82378,1.82362,1.82372,42500000.0
2005-05-27 09:19:00,1.82377,1.82381,1.82372,1.82372,22100000.0
2005-05-27 09:20:00,1.82385,1.82421,1.82385,1.82413,53600001.0
2005-05-27 09:21:00,1.82408,1.82408,1.82402,1.82402,25900000.0
2005-05-27 09:22:00,1.82388,1.82406,1.82386,1.8239,86499999.0
2005-05-27 09:23:00,1.82393,1.82393,1.82381,1.82387,19700000.0
2005-05-27 09:24:00,1.82382,1.82385,1.82376,1.82382,95099999.0
2005-05-27 09:25:00,1.82382,1.824,1.82379,1.82389,74899999.0
2005-05-27 09:26:00,1.8239,1.82399,1.82384,1.82393,118000000.0
2005-05-27 09:27:00,1.82397,1.82401,1.82395,1.82395,42300000.0
2005-05-27 09:28:00,1.82391,1.82391,1.82375,1.82375,48800001.0
2005-05-27 09:29:00,1.82386,1.8242,1.82386,1.8242,69400000.0
2005-05-27 09:30:00,1.82405,1.82422,1.82405,1.82422,71600000.0
2005-05-27 09:31:00,1.82425,1.82428,1.82408,1.82424,79100001.0
2005-05-27 09:32:00,1.82424,1.82428,1.82416,1.8242,96899998.0
2005-05-27 09:33:00,1.82432,1.82433,1.82432,1.82433,57899999.0
2005-05-27 09:34:00,1.82442,1.82445,1.8244,1.82445,18400000.0
2005-05-27 09:35:00,1.82434,1.8244,1.82427,1.8244,44900000.0
2005-05-27 09:36:00,1.82432,1.8245,1.82432,1.82447,48500000.0
2005-05-27 09:37:00,1.82439,1.82445,1.82428,1.82432,72699998.0
2005-05-27 09:38:00,1.82442,1.82449,1.82422,1.82422,80600001.0
2005-05-27 09:39:00,1.82384,1.8241,1.82384,1.82402,95700000.0
2005-05-27 09:40:00,1.82396,1.82407,1.82396,1.82407,56400001.0
2005-05-27 09:41:00,1.82386,1.82417,1.82386,1.82417,44600000.0
2005-05-27 09:42:00,1.82425,1.82425,1.8242,1.8242,13800000.0
2005-05-27 09:43:00,1.82423,1.82425,1.8242,1.8242,17300000.0
2005-05-27 09:44:00,1.82428,1.82437,1.82426,1.82437,79200000.0
2005-05-27 09:45:00,1.82438,1.82448,1.82438,1.82448,26900000.0
2005-05-27 09:46:00,1.8246,1.8246,1.82439,1.82447,61200000.0
2005-05-27 09:47:00,1.82452,1.82458,1.82448,1.8245,62600000.0
2005-05-27 09:48:00,1.82456,1.82461,1.82456,1.82458,52499999.0
2005-05-27 09:49:00,1.82467,1.82467,1.82455,1.82458,57300000.0
2005-05-27 09:50:00,1.82462,1.82469,1.82453,1.82453,36100000.0
2005-05-27 09:51:00,1.82468,1.82469,1.82464,1.82464,75399999.0
2005-05-27 09:52:00,1.82453,1.82488,1.82453,1.82488,57500000.0
2005-05-27 09:53:00,1.82499,1.82554,1.82499,1.8255,64200000.0
2005-05-27 09:54:00,1.82537,1.82548,1.82531,1.82539,56700000.0
2005-05-27 09:55:00,1.82538,1.82551,1.82529,1.82546,39300001.0
2005-05-27 09:56:00,1.82542,1.82542,1.82523,1.82528,20000000.0
2005-05-27 09:57:00,1.8252,1.8252,1.82504,1.8251,26400000.0
2005-05-27 09:58:00,1.82513,1.82513,1.82475,1.82475,27400000.0
2005-05-27 09:59:00,1.8246,1.82465,1.82459,1.82465,56400001.0
2005-05-27 10:00:00,1.82469,1.82496,1.82469,1.82484,27000001.0
2005-05-27 10:01:00,1.82497,1.82504,1.82455,1.82465,55500000.0
2005-05-27 10:02:00,1.82458,1.82458,1.82445,1.82446,71099999.0
2005-05-27 10:03:00,1.82457,1.82461,1.82443,1.82443,42300000.0
2005-05-27 10:04:00,1.82445,1.82446,1.82435,1.8244,52000000.0
2005-05-27 10:05:00,1.82443,1.82462,1.82443,1.82462,55500000.0
2005-05-27 10:06:00,1.82461,1.82461,1.8244,1.8244,42299999.0
2005-05-27 10:07:00,1.82457,1.82472,1.82457,1.82469,18000000.0
2005-05-27 10:08:00,1.82462,1.8247,1.82462,1.82465,57200000.0
2005-05-27 10:09:00,1.82471,1.82471,1.82453,1.82453,73399998.0
2005-05-27 10:10:00,1.8245,1.82454,1.82443,1.8245,57099999.0
2005-05-27 10:11:00,1.82433,1.82445,1.82422,1.82422,55600000.0
2005-05-27 10:12:00,1.8242,1.82425,1.82418,1.82425,52200001.0
2005-05-27 10:13:00,1.82419,1.8242,1.82412,1.82413,69199999.0
2005-05-27 10:14:00,1.82417,1.82425,1.82417,1.82425,52099999.0
2005-05-27 10:15:00,1.82423,1.82426,1.82411,1.82426,92600001.0
2005-05-27 10:16:00,1.82425,1.82425,1.8242,1.8242,86099999.0
2005-05-27 10:17:00,1.82418,1.82422,1.82407,1.82407,61300001.0
2005-05-27 10:18:00,1.82408,1.82413,1.82404,1.82413,71399999.0
2005-05-27 10:19:00,1.82406,1.82413,1.82401,1.82413,51600001.0
2005-05-27 10:20:00,1.82408,1.82411,1.82402,1.82402,79300000.0
2005-05-27 10:21:00,1.82403,1.8241,1.82402,1.82407,94700000.0
2005-05-27 10:22:00,1.82403,1.82403,1.82392,1.82392,32200001.0
2005-05-27 10:23:00,1.8239,1.82397,1.82366,1.82366,94000000.0
2005-05-27 10:24:00,1.82356,1.82356,1.82349,1.8235,71800002.0
2005-05-27 10:25:00,1.82348,1.82357,1.82345,1.82355,75200000.0
2005-05-27 10:26:00,1.82318,1.82357,1.82312,1.82353,101899997.0
2005-05-27 10:27:00,1.82357,1.82361,1.82356,1.82359,34450000.0
2005-05-27 10:28:00,1.82355,1.82355,1.82337,1.82339,55500000.0
2005-05-27 10:29:00,1.82325,1.82325,1.82283,1.82283,43800001.0
2005-05-27 10:30:00,1.8229,1.82317,1.8229,1.82317,62100000.0
2005-05-27 10:31:00,1.82318,1.82339,1.82315,1.82337,54600000.0
2005-05-27 10:32:00,1.82332,1.82339,1.82332,1.82332,41200000.0
2005-05-27 10:33:00,1.82339,1.82343,1.82335,1.82343,38400000.0
2005-05-27 10:34:00,1.8234,1.82341,1.8233,1.82337,40299999.0
2005-05-27 10:35:00,1.82335,1.82335,1.8233,1.8233,50400000.0
2005-05-27 10:36:00,1.82337,1.82343,1.82337,1.82343,4400000.0
2005-05-27 10:37:00,1.82352,1.82359,1.8234,1.82353,51800000.0
2005-05-27 10:38:00,1.82356,1.82363,1.82356,1.8236,57400001.0
2005-05-27 10:39:00,1.82359,1.82366,1.82353,1.82353,73700000.0
2005-05-27 10:40:00,1.8236,1.82365,1.82358,1.82365,45500000.0
2005-05-27 10:41:00,1.82354,1.82357,1.82346,1.82346,20500000.0
2005-05-27 10:42:00,1.82359,1.82364,1.82357,1.82359,71900000.0
2005-05-27 10:43:00,1.82369,1.82381,1.82366,1.82368,131000003.0
2005-05-27 10:44:00,1.82369,1.82388,1.82369,1.82388,55200001.0
2005-05-27 10:45:00,1.8239,1.82395,1.8239,1.82395,47399999.0
2005-05-27 10:46:00,1.82385,1.82395,1.82385,1.8239,35400000.0
2005-05-27 10:47:00,1.82394,1.82405,1.82394,1.82405,60899999.0
2005-05-27 10:48:00,1.82391,1.82394,1.82391,1.82394,2000000.0
2005-05-27 10:49:00,1.8239,1.82393,1.8239,1.82393,34700000.0
2005-05-27 10:50:00,1.82395,1.82403,1.82392,1.82392,79000000.0
2005-05-27 10:51:00,1.82397,1.82404,1.82394,1.82394,48999999.0
2005-05-27 10:52:00,1.82408,1.82408,1.82395,1.824,31100000.0
2005-05-27 10:53:00,1.824,1.82405,1.824,1.82405,35900001.0
2005-05-27 10:54:00,1.82403,1.82403,1.82395,1.82397,42000000.0
2005-05-27 10:55:00,1.82393,1.82393,1.82376,1.8238,69700000.0
2005-05-27 10:56:00,1.82375,1.82375,1.82361,1.82375,69900001.0
2005-05-27 10:57:00,1.82374,1.82374,1.82359,1.82367,25500000.0
2005-05-27 10:58:00,1.82362,1.82362,1.8234,1.82342,90499999.0
2005-05-27 10:59:00,1.82343,1.82358,1.82343,1.82354,55400000.0
2005-05-27 11:00:00,1.82355,1.82355,1.82345,1.82355,31500000.0
2005-05-27 11:01:00,1.82352,1.82362,1.82351,1.82359,77299998.0
2005-05-27 11:02:00,1.82366,1.82393,1.82366,1.82393,47300000.0
2005-05-27 11:03:00,1.82395,1.82395,1.82372,1.82372,24700000.0
2005-05-27 11:04:00,1.82359,1.82371,1.82357,1.82357,44199999.0
2005-05-27 11:05:00,1.82363,1.82374,1.82362,1.82365,101200000.0
2005-05-27 11:06:00,1.82373,1.82373,1.82361,1.82363,98399999.0
2005-05-27 11:07:00,1.8236,1.8237,1.82355,1.82355,88200000.0
2005-05-27 11:08:00,1.82353,1.82353,1.82341,1.82342,88600001.0
2005-05-27 11:09:00,1.82352,1.82365,1.82352,1.82355,15300000.0
2005-05-27 11:10:00,1.8235,1.8235,1.82344,1.82348,43100000.0
2005-05-27 11:11:00,1.82348,1.82348,1.82342,1.82342,54000000.0
2005-05-27 11:12:00,1.82348,1.82349,1.82337,1.82337,81500000.0
2005-05-27 11:13:00,1.82342,1.82353,1.8234,1.82353,68300000.0
2005-05-27 11:14:00,1.82355,1.82362,1.82355,1.82362,42100000.0
2005-05-27 11:15:00,1.82362,1.82367,1.82362,1.82367,5500000.0
2005-05-27 11:16:00,1.82365,1.82374,1.82361,1.8237,78100001.0
2005-05-27 11:17:00,1.82358,1.82369,1.82358,1.82362,51400000.0
2005-05-27 11:18:00,1.82362,1.82363,1.82349,1.8236,89700002.0
2005-05-27 11:19:00,1.82353,1.82371,1.82353,1.82367,64500001.0
2005-05-27 11:20:00,1.82375,1.82375,1.8237,1.8237,8000000.0
2005-05-27 11:21:00,1.82368,1.82368,1.82345,1.8236,74000000.0
2005-05-27 11:22:00,1.8236,1.82363,1.8235,1.82358,96500001.0
2005-05-27 11:23:00,1.82358,1.82361,1.82354,1.82357,35800001.0
2005-05-27 11:24:00,1.82363,1.82368,1.82353,1.82368,96700000.0
2005-05-27 11:25:00,1.82348,1.82348,1.82323,1.8233,65000000.0
2005-05-27 11:26:00,1.82345,1.82361,1.82326,1.82326,20000000.0
2005-05-27 11:27:00,1.82325,1.82337,1.82325,1.82333,59000000.0
2005-05-27 11:28:00,1.8235,1.8236,1.82344,1.82344,103399999.0
2005-05-27 11:29:00,1.82345,1.82355,1.82338,1.82347,95500000.0
2005-05-27 11:30:00,1.82334,1.82334,1.82311,1.82331,100599999.0
2005-05-27 11:31:00,1.8233,1.82333,1.82316,1.82323,87200000.0
2005-05-27 11:32:00,1.82318,1.82322,1.82313,1.82313,81000000.0
2005-05-27 11:33:00,1.823,1.82312,1.82298,1.82312,58600000.0
2005-05-27 11:34:00,1.82315,1.82315,1.82305,1.82313,123200000.0
2005-05-27 11:35:00,1.82306,1.82314,1.82296,1.82312,74599999.0
2005-05-27 11:36:00,1.82308,1.82315,1.82304,1.82315,45300000.0
2005-05-27 11:37:00,1.82316,1.82317,1.823,1.82308,46300000.0
2005-05-27 11:38:00,1.82313,1.82321,1.82307,1.82314,80000001.0
2005-05-27 11:39:00,1.82312,1.82321,1.82312,1.82318,61800000.0
2005-05-27 11:40:00,1.82314,1.82326,1.82313,1.82326,36350000.0
2005-05-27 11:41:00,1.8233,1.8233,1.82318,1.82318,35300000.0
2005-05-27 11:42:00,1.82319,1.82325,1.8231,1.8232,127000000.0
2005-05-27 11:43:00,1.82316,1.82317,1.82304,1.82305,33100000.0
2005-05-27 11:44:00,1.8231,1.82315,1.82305,1.82315,54100000.0
2005-05-27 11:45:00,1.82317,1.82322,1.82312,1.82312,60000000.0
2005-05-27 11:46:00,1.82314,1.82315,1.82285,1.82285,95700001.0
2005-05-27 11:47:00,1.82287,1.82287,1.82271,1.82271,108900000.0
2005-05-27 11:48:00,1.82265,1.82277,1.8226,1.82268,50100000.0
2005-05-27 11:49:00,1.82247,1.82273,1.82247,1.82256,61100000.0
2005-05-27 11:50:00,1.82239,1.82244,1.82231,1.82244,69500000.0
2005-05-27 11:51:00,1.82244,1.82245,1.82236,1.82245,25000000.0
2005-05-27 11:52:00,1.82245,1.82249,1.82237,1.82247,85399998.0
2005-05-27 11:53:00,1.82242,1.82248,1.82242,1.82245,48099999.0
2005-05-27 11:54:00,1.82247,1.82247,1.8223,1.82239,144200002.0
2005-05-27 11:55:00,1.82246,1.82246,1.82241,1.82241,57800001.0
2005-05-27 11:56:00,1.82247,1.82258,1.82247,1.82258,13800000.0
2005-05-27 11:57:00,1.82261,1.82271,1.82256,1.82259,72400000.0
2005-05-27 11:58:00,1.82238,1.82238,1.8221,1.8221,45600000.0
2005-05-27 11:59:00,1.82202,1.82228,1.82196,1.82228,71399999.0
2005-05-27 12:00:00,1.82224,1.82232,1.82214,1.82228,78000000.0
2005-05-27 12:01:00,1.82226,1.82231,1.82215,1.82215,49300000.0
2005-05-27 12:02:00,1.82228,1.82228,1.82201,1.82217,95500003.0
2005-05-27 12:03:00,1.82223,1.82223,1.82212,1.82212,37700000.0
2005-05-27 12:04:00,1.82204,1.82216,1.8219,1.8219,42900000.0
2005-05-27 12:05:00,1.82193,1.82193,1.82169,1.82169,35900000.0
2005-05-27 12:06:00,1.82132,1.82132,1.82059,1.82062,25800000.0
2005-05-27 12:07:00,1.8207,1.82106,1.82061,1.82106,62100000.0
2005-05-27 12:08:00,1.82109,1.82153,1.82109,1.82153,51700000.0
2005-05-27 12:09:00,1.82172,1.82187,1.82172,1.82187,45800000.0
2005-05-27 12:10:00,1.82177,1.8218,1.82164,1.82169,117000000.0
2005-05-27 12:11:00,1.82168,1.82173,1.82162,1.82162,44600000.0
2005-05-27 12:12:00,1.82177,1.82189,1.82173,1.8218,108800000.0
2005-05-27 12:13:00,1.82203,1.82203,1.82188,1.82194,50100001.0
2005-05-27 12:14:00,1.82193,1.822,1.82181,1.82188,58500000.0
2005-05-27 12:15:00,1.82193,1.82197,1.82188,1.82191,43100000.0
2005-05-27 12:16:00,1.82208,1.82211,1.82197,1.82211,69299999.0
2005-05-27 12:17:00,1.82205,1.82205,1.82173,1.8218,71800000.0
2005-05-27 12:18:00,1.82183,1.82183,1.82171,1.82183,129700002.0
2005-05-27 12:19:00,1.82187,1.82188,1.82167,1.82173,36200000.0
2005-05-27 12:20:00,1.82174,1.82174,1.8216,1.82173,83700000.0
2005-05-27 12:21:00,1.82167,1.82187,1.82167,1.82172,78200000.0
2005-05-27 12:22:00,1.82165,1.82175,1.82165,1.82175,24400000.0
2005-05-27 12:23:00,1.82173,1.82173,1.82162,1.82162,50000002.0
2005-05-27 12:24:00,1.82162,1.82171,1.82162,1.82162,37700000.0
2005-05-27 12:25:00,1.82162,1.82172,1.8216,1.82168,77200001.0
2005-05-27 12:26:00,1.82175,1.82181,1.82169,1.82174,34100001.0
2005-05-27 12:27:00,1.82164,1.82171,1.82164,1.82171,20000001.0
2005-05-27 12:28:00,1.82181,1.82183,1.82174,1.8218,89299998.0
2005-05-27 12:29:00,1.82186,1.82206,1.82181,1.82206,111300000.0
2005-05-27 12:30:00,1.82205,1.82208,1.82189,1.82192,117599998.0
2005-05-27 12:31:00,1.82192,1.82203,1.8219,1.82203,126400002.0
2005-05-27 12:32:00,1.82205,1.82205,1.82195,1.822,76900000.0
2005-05-27 12:33:00,1.82207,1.8221,1.82199,1.82199,71599999.0
2005-05-27 12:34:00,1.82198,1.82198,1.82192,1.82192,36900000.0
2005-05-27 12:35:00,1.822,1.82205,1.822,1.82205,48799999.0
2005-05-27 12:36:00,1.82202,1.82202,1.82184,1.82188,104399998.0
2005-05-27 12:37:00,1.82181,1.82185,1.82172,1.82185,106799998.0
2005-05-27 12:38:00,1.82175,1.82175,1.82146,1.8215,60100000.0
2005-05-27 12:39:00,1.82135,1.82144,1.82132,1.82144,35500001.0
2005-05-27 12:40:00,1.82147,1.82147,1.82131,1.82141,81099998.0
2005-05-27 12:41:00,1.82128,1.8214,1.82124,1.8214,86700000.0
2005-05-27 12:42:00,1.82131,1.82145,1.82124,1.82145,24400000.0
2005-05-27 12:43:00,1.82149,1.82159,1.82136,1.82159,112400001.0
2005-05-27 12:44:00,1.82157,1.82157,1.82135,1.82153,23400000.0
2005-05-27 12:45:00,1.82157,1.82168,1.82154,1.82166,44600000.0
2005-05-27 12:46:00,1.82178,1.82191,1.8217,1.82191,53100000.0
2005-05-27 12:47:00,1.82198,1.82212,1.82194,1.82194,56400001.0
2005-05-27 12:48:00,1.82192,1.82203,1.82192,1.82199,57500002.0
2005-05-27 12:49:00,1.82208,1.82216,1.82204,1.82211,109400001.0
2005-05-27 12:50:00,1.82215,1.82218,1.8221,1.82218,70000000.0
2005-05-27 12:51:00,1.82209,1.82242,1.82209,1.82242,52200000.0
2005-05-27 12:52:00,1.82251,1.82308,1.82241,1.82308,85200000.0
2005-05-27 12:53:00,1.82318,1.8238,1.82318,1.82364,55800000.0
2005-05-27 12:54:00,1.82353,1.82402,1.82353,1.82402,43900000.0
2005-05-27 12:55:00,1.82405,1.82405,1.82367,1.82372,49300000.0
2005-05-27 12:56:00,1.82363,1.82369,1.82348,1.82364,109200001.0
2005-05-27 12:57:00,1.82345,1.82347,1.82325,1.82331,71600001.0
2005-05-27 12:58:00,1.82334,1.82334,1.82321,1.8233,30200000.0
2005-05-27 12:59:00,1.82288,1.82307,1.82288,1.82307,19700000.0
2005-05-27 13:00:00,1.82252,1.82305,1.82252,1.82296,76500000.0
2005-05-27 13:01:00,1.82283,1.8232,1.82283,1.8232,29700000.0
2005-05-27 13:02:00,1.82316,1.82316,1.82293,1.82293,70800000.0
2005-05-27 13:03:00,1.82295,1.82301,1.82292,1.82294,77800001.0
2005-05-27 13:04:00,1.82292,1.82295,1.82288,1.82291,74399999.0
2005-05-27 13:05:00,1.82283,1.82283,1.8226,1.8226,41900000.0
2005-05-27 13:06:00,1.82273,1.82273,1.82236,1.82238,58499999.0
2005-05-27 13:07:00,1.82217,1.82255,1.82215,1.82255,146500003.0
2005-05-27 13:08:00,1.82264,1.82264,1.82253,1.8226,69100001.0
2005-05-27 13:09:00,1.82249,1.82253,1.82246,1.82248,90100000.0
2005-05-27 13:10:00,1.8224,1.82242,1.8224,1.8224,39500000.0
2005-05-27 13:11:00,1.82242,1.82261,1.82242,1.82261,37100000.0
2005-05-27 13:12:00,1.8227,1.82302,1.82265,1.82302,85999999.0
2005-05-27 13:13:00,1.82304,1.82306,1.8229,1.82306,88700000.0
2005-05-27 13:14:00,1.82302,1.82319,1.82302,1.82313,80299999.0
2005-05-27 13:15:00,1.82315,1.82315,1.82305,1.8231,54800000.0
2005-05-27 13:16:00,1.82308,1.82325,1.82304,1.82325,50000000.0
2005-05-27 13:17:00,1.8234,1.82347,1.82337,1.82337,55250000.0
2005-05-27 13:18:00,1.8233,1.8233,1.82281,1.82281,62300001.0
2005-05-27 13:19:00,1.8229,1.82303,1.8229,1.82303,63900000.0
2005-05-27 13:20:00,1.82303,1.82303,1.82282,1.82282,65600000.0
2005-05-27 13:21:00,1.8229,1.82304,1.8229,1.82304,29000000.0
2005-05-27 13:22:00,1.82302,1.8231,1.82297,1.82297,39200001.0
2005-05-27 13:23:00,1.82305,1.82318,1.82305,1.82314,49899999.0
2005-05-27 13:24:00,1.82309,1.82335,1.82309,1.82333,63400001.0
2005-05-27 13:25:00,1.82344,1.82353,1.82343,1.82353,47200000.0
2005-05-27 13:26:00,1.82355,1.82355,1.82345,1.82345,101000000.0
2005-05-27 13:27:00,1.8235,1.82358,1.82345,1.82355,47600000.0
2005-05-27 13:28:00,1.82359,1.82412,1.82359,1.82412,49999999.0
2005-05-27 13:29:00,1.82425,1.82455,1.82425,1.82441,99800000.0
2005-05-27 13:30:00,1.82439,1.8245,1.82437,1.82439,55600001.0
2005-05-27 13:31:00,1.8246,1.82462,1.82445,1.82445,36000001.0
2005-05-27 13:32:00,1.82431,1.82442,1.82431,1.82437,88200001.0
2005-05-27 13:33:00,1.82422,1.82422,1.82394,1.82413,102200003.0
2005-05-27 13:34:00,1.82415,1.82425,1.82411,1.82413,96699999.0
2005-05-27 13:35:00,1.8241,1.82445,1.82407,1.82445,52300000.0
2005-05-27 13:36:00,1.82449,1.82472,1.82449,1.82472,127099997.0
2005-05-27 13:37:00,1.8248,1.8249,1.82468,1.82468,67400000.0
2005-05-27 13:38:00,1.82475,1.82541,1.82475,1.82528,80800000.0
2005-05-27 13:39:00,1.82529,1.82533,1.82519,1.82533,37400000.0
2005-05-27 13:40:00,1.82554,1.82598,1.82554,1.82576,34000000.0
2005-05-27 13:41:00,1.82574,1.82612,1.82574,1.82611,47300000.0
2005-05-27 13:42:00,1.82648,1.82673,1.82622,1.82641,37700000.0
2005-05-27 13:43:00,1.82648,1.82652,1.82646,1.82647,46400000.0
2005-05-27 13:44:00,1.82623,1.82629,1.82609,1.82619,82000000.0
2005-05-27 13:45:00,1.82605,1.82605,1.82577,1.82577,24900000.0
2005-05-27 13:46:00,1.82561,1.82561,1.82542,1.82546,25300000.0
2005-05-27 13:47:00,1.82553,1.82553,1.82529,1.82534,47000000.0
2005-05-27 13:48:00,1.8254,1.82569,1.82539,1.82569,128800000.0
2005-05-27 13:49:00,1.8257,1.8257,1.82542,1.82562,59800000.0
2005-05-27 13:50:00,1.82559,1.82559,1.82525,1.82525,54999998.0
2005-05-27 13:51:00,1.82528,1.82539,1.82527,1.82531,46800000.0
2005-05-27 13:52:00,1.82527,1.82533,1.82522,1.82529,73400000.0
2005-05-27 13:53:00,1.82526,1.82545,1.82525,1.82545,79499999.0
2005-05-27 13:54:00,1.82561,1.82585,1.82561,1.82585,73000000.0
2005-05-27 13:55:00,1.82588,1.82596,1.82573,1.82574,67300001.0
2005-05-27 13:56:00,1.82567,1.8258,1.82567,1.82568,67900002.0
2005-05-27 13:57:00,1.82563,1.82568,1.82558,1.82563,36800000.0
2005-05-27 13:58:00,1.82554,1.82555,1.82528,1.82528,32300000.0
2005-05-27 13:59:00,1.82534,1.82544,1.82522,1.82522,69200000.0
2005-05-27 14:00:00,1.82521,1.8254,1.82516,1.82535,104599998.0
2005-05-27 14:01:00,1.82543,1.82546,1.82536,1.8254,98499999.0
2005-05-27 14:02:00,1.82539,1.8254,1.82532,1.82532,44099999.0
2005-05-27 14:03:00,1.8254,1.82542,1.82525,1.82525,59200000.0
2005-05-27 14:04:00,1.82519,1.8252,1.82502,1.82502,40700000.0
2005-05-27 14:05:00,1.82492,1.82499,1.8249,1.8249,56299999.0
2005-05-27 14:06:00,1.82476,1.82476,1.82463,1.82463,62000001.0
2005-05-27 14:07:00,1.82458,1.82476,1.82455,1.82476,50500001.0
2005-05-27 14:08:00,1.82495,1.82508,1.82494,1.82494,48700000.0
2005-05-27 14:09:00,1.82515,1.82545,1.82492,1.8254,26800000.0
2005-05-27 14:10:00,1.82543,1.82558,1.8253,1.82558,31200000.0
2005-05-27 14:11:00,1.82555,1.82584,1.82555,1.82578,48200000.0
2005-05-27 14:12:00,1.82582,1.82604,1.82582,1.82592,47500000.0
2005-05-27 14:13:00,1.82601,1.82601,1.82578,1.82589,78999999.0
2005-05-27 14:14:00,1.82596,1.82648,1.82596,1.82648,76599999.0
2005-05-27 14:15:00,1.82657,1.8269,1.82657,1.8269,51200000.0
2005-05-27 14:16:00,1.82697,1.82706,1.82668,1.82668,53700000.0
2005-05-27 14:17:00,1.82661,1.82663,1.82651,1.82658,45299999.0
2005-05-27 14:18:00,1.82653,1.82653,1.82629,1.82632,53500000.0
2005-05-27 14:19:00,1.82642,1.82647,1.82638,1.82638,43400000.0
2005-05-27 14:20:00,1.82631,1.82636,1.82614,1.82619,32800000.0
2005-05-27 14:21:00,1.82601,1.82606,1.82593,1.82593,12300000.0
2005-05-27 14:22:00,1.82587,1.8259,1.82582,1.82583,84800002.0
2005-05-27 14:23:00,1.82587,1.82592,1.82587,1.82588,19900000.0
2005-05-27 14:24:00,1.82592,1.82601,1.82587,1.82588,26800000.0
2005-05-27 14:25:00,1.82586,1.82591,1.82578,1.82578,47199999.0
2005-05-27 14:26:00,1.82585,1.82585,1.82575,1.8258,65500000.0
2005-05-27 14:27:00,1.82575,1.8258,1.82557,1.82571,99700001.0
2005-05-27 14:28:00,1.82558,1.82558,1.82544,1.82552,97300002.0
2005-05-27 14:29:00,1.82549,1.82553,1.82535,1.82535,81000000.0
2005-05-27 14:30:00,1.82535,1.82538,1.82524,1.82532,37500000.0
2005-05-27 14:31:00,1.8254,1.82555,1.8254,1.82547,78400000.0
2005-05-27 14:32:00,1.82559,1.82566,1.82559,1.82566,42800002.0
2005-05-27 14:33:00,1.82583,1.82618,1.82583,1.82611,43600000.0
2005-05-27 14:34:00,1.82596,1.82596,1.82574,1.82585,52399999.0
2005-05-27 14:35:00,1.82575,1.82588,1.82573,1.82579,44700000.0
2005-05-27 14:36:00,1.82588,1.82588,1.82558,1.82563,51500000.0
2005-05-27 14:37:00,1.82573,1.82584,1.82568,1.82579,56800001.0
2005-05-27 14:38:00,1.82594,1.82617,1.82594,1.82606,67099999.0
2005-05-27 14:39:00,1.82597,1.82599,1.82569,1.82569,10500000.0
2005-05-27 14:40:00,1.82567,1.82584,1.82567,1.82581,59000001.0
2005-05-27 14:41:00,1.82577,1.82587,1.82552,1.82552,37200000.0
2005-05-27 14:42:00,1.82545,1.82553,1.82509,1.82509,61000001.0
2005-05-27 14:43:00,1.82498,1.82502,1.82445,1.82445,45700000.0
2005-05-27 14:44:00,1.8244,1.8244,1.82393,1.82397,43600000.0
2005-05-27 14:45:00,1.82415,1.82456,1.82415,1.82456,37599999.0
2005-05-27 14:46:00,1.82467,1.82483,1.82467,1.82479,62800000.0
2005-05-27 14:47:00,1.82477,1.82494,1.82474,1.82485,67100000.0
2005-05-27 14:48:00,1.82504,1.82543,1.82504,1.82536,47300000.0
2005-05-27 14:49:00,1.82539,1.82544,1.82525,1.82525,99100001.0
2005-05-27 14:50:00,1.82532,1.82532,1.82509,1.82513,37900000.0
2005-05-27 14:51:00,1.82508,1.82515,1.82506,1.8251,39200000.0
2005-05-27 14:52:00,1.82503,1.82506,1.82497,1.82504,110399998.0
2005-05-27 14:53:00,1.82501,1.82501,1.82478,1.82478,68999999.0
2005-05-27 14:54:00,1.8247,1.8247,1.82424,1.82424,107000001.0
2005-05-27 14:55:00,1.82415,1.82437,1.82415,1.82429,72900000.0
2005-05-27 14:56:00,1.82427,1.82427,1.82408,1.82421,81999999.0
2005-05-27 14:57:00,1.82423,1.82444,1.82416,1.82435,59500000.0
2005-05-27 14:58:00,1.82441,1.8247,1.82441,1.8247,23500000.0
2005-05-27 14:59:00,1.8246,1.82464,1.82419,1.82419,38800000.0
2005-05-27 15:00:00,1.82425,1.82441,1.82425,1.82441,88199998.0
2005-05-27 15:01:00,1.82439,1.82457,1.82427,1.82427,79899998.0
2005-05-27 15:02:00,1.82426,1.82433,1.82424,1.82425,73200001.0
2005-05-27 15:03:00,1.8242,1.8242,1.82398,1.82407,42600000.0
2005-05-27 15:04:00,1.82381,1.82381,1.82369,1.82369,12700000.0
2005-05-27 15:05:00,1.82349,1.82359,1.82331,1.82331,43800000.0
2005-05-27 15:06:00,1.8233,1.82376,1.8233,1.82376,26300000.0
2005-05-27 15:07:00,1.82376,1.82385,1.82376,1.82385,102649998.0
2005-05-27 15:08:00,1.82396,1.8241,1.82393,1.8241,37000000.0
2005-05-27 15:09:00,1.82429,1.8244,1.82427,1.8243,90900000.0
2005-05-27 15:10:00,1.82418,1.82424,1.82412,1.82412,83400000.0
2005-05-27 15:11:00,1.82409,1.82413,1.82403,1.82403,36200000.0
2005-05-27 15:12:00,1.8241,1.8241,1.82396,1.82403,52500001.0
2005-05-27 15:13:00,1.8241,1.82416,1.82399,1.82408,81299999.0
2005-05-27 15:14:00,1.82401,1.8241,1.82392,1.8241,60899999.0
2005-05-27 15:15:00,1.82425,1.82485,1.82425,1.8248,83299999.0
2005-05-27 15:16:00,1.82495,1.8253,1.82495,1.8251,48400000.0
2005-05-27 15:17:00,1.825,1.82523,1.825,1.82518,37900001.0
2005-05-27 15:18:00,1.82514,1.82514,1.82489,1.825,61599999.0
2005-05-27 15:19:00,1.82491,1.825,1.82469,1.82469,92200000.0
2005-05-27 15:20:00,1.82461,1.82461,1.82423,1.82432,78499999.0
2005-05-27 15:21:00,1.82438,1.8244,1.82431,1.82438,49900001.0
2005-05-27 15:22:00,1.82419,1.82439,1.82413,1.82413,86700001.0
2005-05-27 15:23:00,1.82418,1.82426,1.82413,1.82426,67400000.0
2005-05-27 15:24:00,1.8244,1.82467,1.82437,1.82464,34300000.0
2005-05-27 15:25:00,1.82453,1.82454,1.82434,1.82434,89700001.0
2005-05-27 15:26:00,1.82432,1.82443,1.82427,1.82429,38000000.0
2005-05-27 15:27:00,1.82412,1.82413,1.82409,1.82409,13200000.0
2005-05-27 15:28:00,1.82414,1.82419,1.82389,1.82389,24300000.0
2005-05-27 15:29:00,1.82376,1.82376,1.82332,1.8234,88700001.0
2005-05-27 15:30:00,1.82342,1.82365,1.82327,1.82327,41300001.0
2005-05-27 15:31:00,1.82333,1.82357,1.82323,1.82355,65900001.0
2005-05-27 15:32:00,1.82341,1.82376,1.82341,1.82373,85700001.0
2005-05-27 15:33:00,1.82384,1.82415,1.82384,1.8241,91699998.0
2005-05-27 15:34:00,1.82403,1.82403,1.82387,1.824,66300000.0
2005-05-27 15:35:00,1.82413,1.82415,1.82408,1.82415,33700001.0
2005-05-27 15:36:00,1.82404,1.82417,1.82399,1.82417,31500000.0
2005-05-27 15:37:00,1.82423,1.82423,1.82402,1.82402,50700002.0
2005-05-27 15:38:00,1.82375,1.82375,1.82327,1.82342,78000002.0
2005-05-27 15:39:00,1.82336,1.82336,1.82269,1.82269,36000000.0
2005-05-27 15:40:00,1.82275,1.82314,1.82275,1.82309,46000000.0
2005-05-27 15:41:00,1.82313,1.82313,1.8222,1.8222,69999999.0
2005-05-27 15:42:00,1.82219,1.82226,1.82201,1.82226,77100000.0
2005-05-27 15:43:00,1.82243,1.82291,1.82243,1.8227,30100000.0
2005-05-27 15:44:00,1.8224,1.8224,1.8217,1.82177,18300000.0
2005-05-27 15:45:00,1.82176,1.82189,1.8217,1.8218,117600000.0
2005-05-27 15:46:00,1.82155,1.82156,1.82142,1.82146,46700000.0
2005-05-27 15:47:00,1.82147,1.82147,1.82097,1.82097,68100000.0
2005-05-27 15:48:00,1.82102,1.82102,1.82064,1.82079,135700000.0
2005-05-27 15:49:00,1.82097,1.82142,1.82097,1.82134,109500000.0
2005-05-27 15:50:00,1.82142,1.82143,1.82108,1.82121,72700000.0
2005-05-27 15:51:00,1.82118,1.82144,1.82116,1.82144,89799999.0
2005-05-27 15:52:00,1.82137,1.82137,1.82111,1.82125,120299998.0
2005-05-27 15:53:00,1.82132,1.82134,1.82123,1.82127,56200001.0
2005-05-27 15:54:00,1.82133,1.82133,1.82119,1.8212,24000000.0
2005-05-27 15:55:00,1.82133,1.82147,1.82133,1.82135,62599999.0
2005-05-27 15:56:00,1.82133,1.82133,1.82104,1.82107,77299999.0
2005-05-27 15:57:00,1.8212,1.82135,1.82085,1.82087,45900000.0
2005-05-27 15:58:00,1.82058,1.82089,1.82045,1.82089,51200000.0
2005-05-27 15:59:00,1.82094,1.82106,1.8209,1.821,72670002.0
2005-05-27 16:00:00,1.82095,1.82095,1.8206,1.8206,30400000.0
2005-05-27 16:01:00,1.82083,1.82096,1.82066,1.82095,90400001.0
2005-05-27 16:02:00,1.82088,1.82098,1.82081,1.82098,36500000.0
2005-05-27 16:03:00,1.82121,1.82171,1.82121,1.82171,99800001.0
2005-05-27 16:04:00,1.82167,1.82199,1.82149,1.82199,96300001.0
2005-05-27 16:05:00,1.82202,1.82205,1.82171,1.82201,52800001.0
2005-05-27 16:06:00,1.82222,1.82229,1.82191,1.82207,72400000.0
2005-05-27 16:07:00,1.82216,1.82244,1.82216,1.82231,105000000.0
2005-05-27 16:08:00,1.82218,1.82218,1.82204,1.82209,48999999.0
2005-05-27 16:09:00,1.82203,1.82203,1.82197,1.82197,6300000.0
2005-05-27 16:10:00,1.82178,1.82178,1.82145,1.82145,58200000.0
2005-05-27 16:11:00,1.82154,1.82197,1.82154,1.82197,52600000.0
2005-05-27 16:12:00,1.82203,1.82227,1.82203,1.82221,61599999.0
2005-05-27 16:13:00,1.82222,1.82244,1.82222,1.82238,102650000.0
2005-05-27 16:14:00,1.82242,1.82264,1.82242,1.82264,55600000.0
2005-05-27 16:15:00,1.82282,1.82294,1.82282,1.8229,42000000.0
2005-05-27 16:16:00,1.82282,1.82298,1.82269,1.82269,44600001.0
2005-05-27 16:17:00,1.82271,1.82271,1.82236,1.82242,95800000.0
2005-05-27 16:18:00,1.82238,1.82239,1.82223,1.82223,58700000.0
2005-05-27 16:19:00,1.8222,1.82232,1.8222,1.82232,59100000.0
2005-05-27 16:20:00,1.82228,1.82248,1.82228,1.82233,68700000.0
2005-05-27 16:21:00,1.8223,1.8223,1.82206,1.82218,38100000.0
2005-05-27 16:22:00,1.8222,1.82235,1.82218,1.82235,85800000.0
2005-05-27 16:23:00,1.82234,1.82244,1.82229,1.82243,118400000.0
2005-05-27 16:24:00,1.8225,1.82252,1.82244,1.82252,36649999.0
2005-05-27 16:25:00,1.82257,1.82285,1.82257,1.82285,42600000.0
2005-05-27 16:26:00,1.82301,1.82323,1.82301,1.82323,23800000.0
2005-05-27 16:27:00,1.82316,1.82348,1.82316,1.82348,39099999.0
2005-05-27 16:28:00,1.82345,1.82346,1.82307,1.82307,40100001.0
2005-05-27 16:29:00,1.82308,1.82308,1.82302,1.82302,22000000.0
2005-05-27 16:30:00,1.82288,1.82305,1.82288,1.82295,54300000.0
2005-05-27 16:31:00,1.82287,1.82289,1.82278,1.82282,60400000.0
2005-05-27 16:32:00,1.82277,1.82288,1.82277,1.82278,38000000.0
2005-05-27 16:33:00,1.8227,1.82281,1.82268,1.82268,59000000.0
2005-05-27 16:34:00,1.82278,1.82278,1.82266,1.82275,29300000.0
2005-05-27 16:35:00,1.8227,1.8227,1.82255,1.82256,26600000.0
2005-05-27 16:36:00,1.82265,1.82281,1.82265,1.82272,87799999.0
2005-05-27 16:37:00,1.82261,1.82272,1.82261,1.82272,60900000.0
2005-05-27 16:38:00,1.82262,1.82266,1.82256,1.82266,42500000.0
2005-05-27 16:39:00,1.82248,1.82297,1.82248,1.82297,54400000.0
2005-05-27 16:40:00,1.82296,1.82336,1.82296,1.82332,67200001.0
2005-05-27 16:41:00,1.82315,1.82348,1.82315,1.82346,109799998.0
2005-05-27 16:42:00,1.82343,1.82343,1.82322,1.82322,27800000.0
2005-05-27 16:43:00,1.82315,1.82355,1.82315,1.82355,75000000.0
2005-05-27 16:44:00,1.82347,1.82357,1.82346,1.82357,94100002.0
2005-05-27 16:45:00,1.82359,1.82359,1.82353,1.82353,10500000.0
2005-05-27 16:46:00,1.82354,1.82391,1.82354,1.8238,103000000.0
2005-05-27 16:47:00,1.82379,1.82391,1.82373,1.8238,94699999.0
2005-05-27 16:48:00,1.82389,1.82397,1.82383,1.82397,41300000.0
2005-05-27 16:49:00,1.82401,1.82404,1.82401,1.82404,44200001.0
2005-05-27 16:50:00,1.82414,1.82414,1.82382,1.82382,70100000.0
2005-05-27 16:51:00,1.82378,1.82378,1.82367,1.82369,71000000.0
2005-05-27 16:52:00,1.82366,1.82372,1.82366,1.82369,39700000.0
2005-05-27 16:53:00,1.82353,1.82354,1.82346,1.82354,77400000.0
2005-05-27 16:54:00,1.82349,1.82353,1.82335,1.82336,70100001.0
2005-05-27 16:55:00,1.82333,1.82333,1.82319,1.82321,17900000.0
2005-05-27 16:56:00,1.82315,1.82324,1.8231,1.8231,59199999.0
2005-05-27 16:57:00,1.82308,1.82308,1.82261,1.82261,122800000.0
2005-05-27 16:58:00,1.82243,1.82265,1.82235,1.82236,97899999.0
2005-05-27 16:59:00,1.82236,1.82311,1.82228,1.82311,66000000.0
2005-05-27 17:00:00,1.82317,1.82317,1.82306,1.82306,36300000.0
2005-05-27 17:01:00,1.82308,1.82308,1.82303,1.82308,52100000.0
2005-05-27 17:02:00,1.82313,1.82314,1.823,1.8231,65200002.0
2005-05-27 17:03:00,1.82306,1.82313,1.82298,1.82308,77799999.0
2005-05-27 17:04:00,1.82308,1.82323,1.82307,1.82307,87700000.0
2005-05-27 17:05:00,1.82295,1.82296,1.82272,1.82272,50699999.0
2005-05-27 17:06:00,1.8227,1.82273,1.82263,1.82268,47000000.0
2005-05-27 17:07:00,1.82255,1.82257,1.82248,1.82253,53300000.0
2005-05-27 17:08:00,1.82247,1.82247,1.82238,1.82238,36499998.0
2005-05-27 17:09:00,1.82242,1.82243,1.82242,1.82243,28100000.0
2005-05-27 17:10:00,1.82251,1.82262,1.8225,1.8225,54300000.0
2005-05-27 17:11:00,1.82247,1.82265,1.82247,1.82257,102899999.0
2005-05-27 17:12:00,1.82258,1.82263,1.82251,1.82261,93800000.0
2005-05-27 17:13:00,1.82269,1.82284,1.82269,1.82281,49000001.0
2005-05-27 17:14:00,1.82293,1.82296,1.82281,1.82286,68200001.0
2005-05-27 17:15:00,1.82281,1.82294,1.82274,1.82288,52900000.0
2005-05-27 17:16:00,1.82288,1.82293,1.82278,1.82293,108500001.0
2005-05-27 17:17:00,1.82289,1.82297,1.82289,1.82297,24000000.0
2005-05-27 17:18:00,1.82287,1.82305,1.82287,1.82298,64500001.0
2005-05-27 17:19:00,1.8229,1.82296,1.82276,1.82276,60700000.0
2005-05-27 17:20:00,1.82286,1.82351,1.82286,1.82351,75400000.0
2005-05-27 17:21:00,1.82367,1.82427,1.82363,1.82414,101899997.0
2005-05-27 17:22:00,1.82415,1.82436,1.82415,1.82436,52900000.0
2005-05-27 17:23:00,1.82421,1.82425,1.82406,1.82406,108199998.0
2005-05-27 17:24:00,1.82397,1.82419,1.82397,1.82402,92700001.0
2005-05-27 17:25:00,1.82419,1.82426,1.82408,1.82409,70999998.0
2005-05-27 17:26:00,1.82404,1.82415,1.82397,1.82415,49700000.0
2005-05-27 17:27:00,1.8243,1.82435,1.82417,1.82421,53099999.0
2005-05-27 17:28:00,1.82416,1.82416,1.82411,1.82411,6800000.0
2005-05-27 17:29:00,1.82393,1.82399,1.82392,1.82397,30600000.0
2005-05-27 17:30:00,1.82392,1.82425,1.82392,1.82409,112100001.0
2005-05-27 17:31:00,1.82393,1.82393,1.82376,1.82388,56800000.0
2005-05-27 17:32:00,1.82393,1.82403,1.82387,1.82387,54100001.0
2005-05-27 17:33:00,1.82416,1.82488,1.82416,1.8248,32100000.0
2005-05-27 17:34:00,1.82471,1.82471,1.82404,1.82439,41499999.0
2005-05-27 17:35:00,1.82456,1.82456,1.82435,1.82435,33900000.0
2005-05-27 17:36:00,1.8242,1.82456,1.82405,1.82456,27900000.0
2005-05-27 17:37:00,1.82453,1.82457,1.82444,1.82446,50399999.0
2005-05-27 17:38:00,1.82434,1.82442,1.82424,1.82438,74499999.0
2005-05-27 17:39:00,1.8245,1.8245,1.82433,1.82438,51500000.0
2005-05-27 17:40:00,1.82441,1.82466,1.82441,1.8246,104799999.0
2005-05-27 17:41:00,1.82445,1.82445,1.82394,1.82394,78500000.0
2005-05-27 17:42:00,1.82395,1.82395,1.82386,1.82387,46200000.0
2005-05-27 17:43:00,1.82388,1.82394,1.82359,1.82359,59000000.0
2005-05-27 17:44:00,1.8235,1.8235,1.82326,1.82336,41700000.0
2005-05-27 17:45:00,1.82334,1.82336,1.82316,1.82329,53100000.0
2005-05-27 17:46:00,1.82322,1.82323,1.8229,1.82318,91100000.0
2005-05-27 17:47:00,1.82305,1.82305,1.82236,1.8224,47799999.0
2005-05-27 17:48:00,1.82252,1.82273,1.82244,1.82264,102200001.0
2005-05-27 17:49:00,1.82265,1.82349,1.82259,1.82349,77699998.0
2005-05-27 17:50:00,1.82354,1.82382,1.82351,1.82373,47600000.0
2005-05-27 17:51:00,1.82353,1.82353,1.82313,1.82318,111299999.0
2005-05-27 17:52:00,1.82297,1.82297,1.82244,1.82253,36600000.0
2005-05-27 17:53:00,1.82243,1.82284,1.82232,1.82284,69199997.0
2005-05-27 17:54:00,1.82309,1.82309,1.82248,1.82251,57300000.0
2005-05-27 17:55:00,1.82263,1.82263,1.82256,1.82256,25900000.0
2005-05-27 17:56:00,1.82219,1.82219,1.82177,1.82185,72700000.0
2005-05-27 17:57:00,1.82195,1.82228,1.82195,1.82215,26100000.0
2005-05-27 17:58:00,1.82216,1.82216,1.82198,1.82207,140800000.0
2005-05-27 17:59:00,1.82216,1.82227,1.82211,1.82227,131200000.0
2005-05-27 18:00:00,1.82244,1.8228,1.82244,1.82276,21900000.0
2005-05-27 18:01:00,1.82266,1.8228,1.82251,1.82257,846500004.0
2005-05-27 18:02:00,1.82254,1.82254,1.82241,1.82246,1052100006.0
2005-05-27 18:03:00,1.82256,1.82262,1.82242,1.82258,1317599996.0
2005-05-27 18:04:00,1.82262,1.82262,1.82222,1.82222,827599997.0
2005-05-27 18:05:00,1.82216,1.82233,1.82213,1.82213,1021599997.0
2005-05-27 18:06:00,1.82213,1.82238,1.82213,1.82235,1009900002.0
2005-05-27 18:07:00,1.82236,1.82243,1.82226,1.82238,1351299997.0
2005-05-27 18:08:00,1.82243,1.82243,1.82228,1.82231,1240270000.0
2005-05-27 18:09:00,1.82223,1.82233,1.8222,1.82233,575699998.0
2005-05-27 18:10:00,1.82233,1.82233,1.82213,1.82218,662199999.0
2005-05-27 18:11:00,1.8221,1.82223,1.82206,1.82223,579800000.0
2005-05-27 18:12:00,1.82219,1.82227,1.82211,1.82216,837399995.0
2005-05-27 18:13:00,1.8222,1.82233,1.82216,1.8222,510599996.0
2005-05-27 18:14:00,1.8222,1.82227,1.82215,1.8222,599469999.0
2005-05-27 18:15:00,1.82223,1.82223,1.82214,1.82216,881499998.0
2005-05-27 18:16:00,1.82195,1.82203,1.82184,1.82203,733450004.0
2005-05-27 18:17:00,1.82223,1.82223,1.82207,1.82211,515699999.0
2005-05-27 18:18:00,1.82216,1.82237,1.82216,1.82226,761900003.0
2005-05-27 18:19:00,1.82236,1.82251,1.82231,1.82237,633800004.0
2005-05-27 18:20:00,1.8224,1.82245,1.82238,1.82245,474999999.0
2005-05-27 18:21:00,1.82215,1.82249,1.82181,1.82238,745099998.0
2005-05-27 18:22:00,1.82245,1.82261,1.82242,1.82242,598299995.0
2005-05-27 18:23:00,1.8224,1.82253,1.82238,1.82253,767100001.0
2005-05-27 18:24:00,1.82255,1.82258,1.8224,1.8225,765600002.0
2005-05-27 18:25:00,1.82242,1.8225,1.82224,1.82224,806700003.0
2005-05-27 18:26:00,1.82233,1.82243,1.82225,1.82243,557199997.0
2005-05-27 18:27:00,1.82248,1.82263,1.82245,1.82263,648800001.0
2005-05-27 18:28:00,1.82257,1.82271,1.82248,1.82271,329199999.0
2005-05-27 18:29:00,1.82278,1.82296,1.82256,1.82269,855500001.0
2005-05-27 18:30:00,1.82267,1.82307,1.82267,1.82288,746400001.0
2005-05-27 18:31:00,1.82294,1.82313,1.82289,1.82301,514600002.0
2005-05-27 18:32:00,1.82294,1.82294,1.82268,1.82272,425599999.0
2005-05-27 18:33:00,1.82263,1.82263,1.82235,1.82251,680499996.0
2005-05-27 18:34:00,1.82254,1.82263,1.8221,1.8221,591499996.0
2005-05-27 18:35:00,1.82208,1.82248,1.82208,1.82248,346400003.0
2005-05-27 18:36:00,1.8226,1.8232,1.8226,1.8232,113799998.0
2005-05-27 18:37:00,1.82327,1.82337,1.82323,1.82323,136200000.0
2005-05-27 18:38:00,1.82326,1.82333,1.82322,1.82333,149600000.0
2005-05-27 18:39:00,1.82333,1.82352,1.82333,1.82344,175100000.0
2005-05-27 18:40:00,1.82345,1.82355,1.82341,1.82349,303599998.0
2005-05-27 18:41:00,1.82354,1.824,1.82354,1.824,417500000.0
2005-05-27 18:42:00,1.82403,1.82412,1.82377,1.82377,137246994.0
2005-05-27 18:43:00,1.82369,1.82374,1.82358,1.82363,127099999.0
2005-05-27 18:44:00,1.82347,1.82365,1.82346,1.82358,520900004.0
2005-05-27 18:45:00,1.82363,1.82376,1.8236,1.8236,178299999.0
2005-05-27 18:46:00,1.82356,1.82364,1.82352,1.82352,249400002.0
2005-05-27 18:47:00,1.82355,1.82409,1.82355,1.82369,195800000.0
2005-05-27 18:48:00,1.82349,1.82388,1.82349,1.82368,322000000.0
2005-05-27 18:49:00,1.82368,1.82368,1.82358,1.82358,38300000.0
2005-05-27 18:50:00,1.82358,1.82358,1.82337,1.82338,155599999.0
2005-05-27 18:51:00,1.8234,1.82352,1.82332,1.82352,466899997.0
2005-05-27 18:52:00,1.82342,1.82346,1.8232,1.8232,607999998.0
2005-05-27 18:53:00,1.82344,1.82344,1.82309,1.82309,322800000.0
2005-05-27 18:54:00,1.82314,1.82327,1.82298,1.82298,253300000.0
2005-05-27 18:55:00,1.82303,1.82317,1.82302,1.82317,708100001.0
2005-05-27 18:56:00,1.82317,1.82317,1.82301,1.82314,281600003.0
2005-05-27 18:57:00,1.82308,1.82313,1.82297,1.82313,413800001.0
2005-05-27 18:58:00,1.82311,1.82311,1.82293,1.82298,636400000.0
2005-05-27 18:59:00,1.82295,1.82313,1.82295,1.82307,474700000.0
2005-05-27 19:00:00,1.8231,1.82323,1.82306,1.8231,248499999.0
2005-05-27 19:01:00,1.82318,1.82325,1.82318,1.82321,128400000.0
2005-05-27 19:02:00,1.82323,1.82337,1.8232,1.82325,298600001.0
2005-05-27 19:03:00,1.82326,1.82333,1.82308,1.82324,597699999.0
2005-05-27 19:04:00,1.82331,1.82339,1.82305,1.82317,269050002.0
2005-05-27 19:05:00,1.82317,1.82323,1.82315,1.82323,172499996.0
2005-05-27 19:06:00,1.82323,1.82323,1.82299,1.82308,661900001.0
2005-05-27 19:07:00,1.82308,1.82316,1.82304,1.82307,364600002.0
2005-05-27 19:08:00,1.82305,1.82316,1.82301,1.82308,591299999.0
2005-05-27 19:09:00,1.82305,1.82307,1.82274,1.82287,304200001.0
2005-05-27 19:10:00,1.82302,1.82305,1.82295,1.82297,550600001.0
2005-05-27 19:11:00,1.82293,1.82293,1.8226,1.8226,162299999.0
2005-05-27 19:12:00,1.82265,1.82285,1.82261,1.82278,261300003.0
2005-05-27 19:13:00,1.82282,1.82312,1.82282,1.82312,387600000.0
2005-05-27 19:14:00,1.82311,1.82316,1.82295,1.82316,193700000.0
2005-05-27 19:15:00,1.82311,1.82311,1.8229,1.82299,319899998.0
2005-05-27 19:16:00,1.823,1.82304,1.82293,1.823,169199998.0
2005-05-27 19:17:00,1.82301,1.82301,1.82287,1.82287,233800003.0
2005-05-27 19:18:00,1.82288,1.82312,1.82287,1.82296,317900001.0
2005-05-27 19:19:00,1.82295,1.82315,1.82294,1.82298,391599999.0
2005-05-27 19:20:00,1.82291,1.82302,1.82289,1.82298,381299996.0
2005-05-27 19:21:00,1.82303,1.82327,1.82303,1.8232,402900001.0
2005-05-27 19:22:00,1.82324,1.82337,1.82322,1.8233,400499999.0
2005-05-27 19:23:00,1.82326,1.82326,1.82298,1.82298,389100003.0
2005-05-27 19:24:00,1.82297,1.82303,1.82297,1.82303,159199998.0
2005-05-27 19:25:00,1.82321,1.82321,1.82297,1.82299,78600000.0
2005-05-27 19:26:00,1.82295,1.82317,1.82277,1.82277,391300000.0
2005-05-27 19:27:00,1.82281,1.82292,1.82277,1.82281,679400000.0
2005-05-27 19:28:00,1.82278,1.8228,1.82262,1.82278,480999999.0
2005-05-27 19:29:00,1.82275,1.82287,1.82271,1.82278,268799999.0
2005-05-27 19:30:00,1.82263,1.82275,1.82261,1.82261,480599996.0
2005-05-27 19:31:00,1.82261,1.82271,1.82257,1.82267,278800000.0
2005-05-27 19:32:00,1.82263,1.82263,1.82247,1.82248,324700000.0
2005-05-27 19:33:00,1.82249,1.82252,1.82245,1.82248,285100001.0
2005-05-27 19:34:00,1.8224,1.82245,1.82235,1.8224,147800000.0
2005-05-27 19:35:00,1.8224,1.8225,1.82229,1.82245,346049996.0
2005-05-27 19:36:00,1.82245,1.82248,1.82235,1.8224,333000002.0
2005-05-27 19:37:00,1.82238,1.82269,1.82238,1.82256,260300002.0
2005-05-27 19:38:00,1.8226,1.8227,1.8226,1.82261,111299997.0
2005-05-27 19:39:00,1.8226,1.82266,1.82249,1.82263,133300001.0
2005-05-27 19:40:00,1.82253,1.8227,1.82243,1.82243,385399998.0
2005-05-27 19:41:00,1.82244,1.82262,1.82244,1.8225,322000003.0
2005-05-27 19:42:00,1.8225,1.82255,1.82245,1.82255,158999999.0
2005-05-27 19:43:00,1.82253,1.82253,1.82241,1.82242,134899999.0
2005-05-27 19:44:00,1.82246,1.8225,1.8223,1.82247,411800000.0
2005-05-27 19:45:00,1.82245,1.82245,1.82227,1.82238,157200002.0
2005-05-27 19:46:00,1.82243,1.82268,1.82243,1.82266,302000001.0
2005-05-27 19:47:00,1.82266,1.82266,1.82245,1.8226,123700001.0
2005-05-27 19:48:00,1.82258,1.82268,1.82245,1.82268,206200003.0
2005-05-27 19:49:00,1.82277,1.82279,1.82265,1.82275,311200001.0
2005-05-27 19:50:00,1.82286,1.82292,1.82275,1.8228,256699999.0
2005-05-27 19:51:00,1.82282,1.82305,1.82282,1.82303,309999998.0
2005-05-27 19:52:00,1.82315,1.82319,1.82289,1.823,131400001.0
2005-05-27 19:53:00,1.8231,1.82315,1.82301,1.82314,61199999.0
2005-05-27 19:54:00,1.82326,1.82334,1.82318,1.82322,175500001.0
2005-05-27 19:55:00,1.82314,1.82318,1.82312,1.82313,103699999.0
2005-05-27 19:56:00,1.82309,1.82325,1.82306,1.82317,326269999.0
2005-05-27 19:57:00,1.82315,1.82364,1.82315,1.82331,340200005.0
2005-05-27 19:58:00,1.8233,1.82361,1.8231,1.82323,359099996.0
2005-05-27 19:59:00,1.82319,1.82341,1.82319,1.82324,283300000.0
2005-05-27 20:00:00,1.82323,1.82333,1.82323,1.82327,292899997.0
2005-05-27 20:01:00,1.82329,1.8234,1.82327,1.82327,258999998.0
2005-05-27 20:02:00,1.82331,1.82331,1.8229,1.82291,110100000.0
2005-05-27 20:03:00,1.82297,1.82302,1.82261,1.82261,100100000.0
2005-05-27 20:04:00,1.82265,1.82285,1.82256,1.82257,202799998.0
2005-05-27 20:05:00,1.82257,1.82287,1.82254,1.82254,173799999.0
2005-05-27 20:06:00,1.82242,1.82254,1.82152,1.82152,177099999.0
2005-05-27 20:07:00,1.82198,1.82203,1.82144,1.82194,145100001.0
2005-05-27 20:08:00,1.82203,1.82203,1.82185,1.82195,342100002.0
2005-05-27 20:09:00,1.82187,1.82202,1.82182,1.82184,138300000.0
2005-05-27 20:10:00,1.82183,1.82203,1.82183,1.82189,109700000.0
2005-05-27 20:11:00,1.82202,1.82238,1.82202,1.82236,93900000.0
2005-05-27 20:12:00,1.82247,1.82255,1.82236,1.8225,329100000.0
2005-05-27 20:13:00,1.82246,1.82252,1.82241,1.82245,161800001.0
2005-05-27 20:14:00,1.82251,1.82262,1.82236,1.82245,130700000.0
2005-05-27 20:15:00,1.8224,1.82248,1.82238,1.82238,396399999.0
2005-05-27 20:16:00,1.82238,1.82257,1.82238,1.82248,167200000.0
2005-05-27 20:17:00,1.82247,1.82259,1.82242,1.82242,82199999.0
2005-05-27 20:18:00,1.82239,1.82244,1.82231,1.82232,164899998.0
2005-05-27 20:19:00,1.82236,1.82269,1.82235,1.82238,158999999.0
2005-05-27 20:20:00,1.82237,1.82243,1.8223,1.82232,248299999.0
2005-05-27 20:21:00,1.8223,1.82239,1.82216,1.82237,180499998.0
2005-05-27 20:22:00,1.82241,1.82246,1.82232,1.82232,102500000.0
2005-05-27 20:23:00,1.8223,1.82238,1.82225,1.82235,431100004.0
2005-05-27 20:24:00,1.82233,1.82239,1.8222,1.8222,79200000.0
2005-05-27 20:25:00,1.8222,1.8224,1.82218,1.82218,412600002.0
2005-05-27 20:26:00,1.82213,1.82225,1.82212,1.82218,496899996.0
2005-05-27 20:27:00,1.82227,1.82242,1.82227,1.82238,283499996.0
2005-05-27 20:28:00,1.82232,1.82242,1.82227,1.82231,330100002.0
2005-05-27 20:29:00,1.82238,1.82249,1.82238,1.8224,224500001.0
2005-05-27 20:30:00,1.82229,1.82229,1.82154,1.82222,856900004.0
2005-05-27 20:31:00,1.82233,1.82235,1.82227,1.8223,614700002.0
2005-05-27 20:32:00,1.82234,1.82268,1.82234,1.82257,761000001.0
2005-05-27 20:33:00,1.82258,1.82279,1.82243,1.82252,306400002.0
2005-05-27 20:34:00,1.82259,1.82278,1.82259,1.8227,118699999.0
2005-05-27 20:35:00,1.82272,1.82284,1.82272,1.82277,90199999.0
2005-05-27 20:36:00,1.82277,1.82278,1.82244,1.82244,137900001.0
2005-05-27 20:37:00,1.82225,1.82259,1.82213,1.82228,150499999.0
2005-05-27 20:38:00,1.82247,1.82271,1.82221,1.82248,242000003.0
2005-05-27 20:39:00,1.82245,1.82248,1.82235,1.8224,164600000.0
2005-05-27 20:40:00,1.82241,1.82269,1.82241,1.82243,222900000.0
2005-05-27 20:41:00,1.8224,1.82261,1.8224,1.82245,215699999.0
2005-05-27 20:42:00,1.82247,1.82262,1.82242,1.82242,54200000.0
2005-05-27 20:43:00,1.82247,1.8227,1.82247,1.82252,222400001.0
2005-05-27 20:44:00,1.8225,1.82265,1.8225,1.82257,415100002.0
2005-05-27 20:45:00,1.82255,1.82261,1.82247,1.82247,99800001.0
2005-05-27 20:46:00,1.82248,1.82262,1.82248,1.82249,132400000.0
2005-05-27 20:47:00,1.8224,1.82245,1.82235,1.82245,395019993.0
2005-05-27 20:48:00,1.82239,1.82241,1.82156,1.82229,127500000.0
2005-05-27 20:49:00,1.82235,1.8224,1.82169,1.82169,120099997.0
2005-05-27 20:50:00,1.82153,1.82235,1.82151,1.82221,397500001.0
2005-05-27 20:51:00,1.8223,1.82242,1.82228,1.82232,483599998.0
2005-05-27 20:52:00,1.82228,1.82234,1.82218,1.82218,103000000.0
2005-05-27 20:53:00,1.82218,1.82225,1.82212,1.82218,500999997.0
2005-05-27 20:54:00,1.82217,1.82229,1.8219,1.8219,320500000.0
2005-05-27 20:55:00,1.82195,1.82216,1.82195,1.82216,378900000.0
2005-05-27 20:56:00,1.8222,1.82225,1.82217,1.82217,421899997.0
2005-05-27 20:57:00,1.82222,1.82247,1.82222,1.82223,580699998.0
2005-05-27 20:58:00,1.82227,1.8223,1.82221,1.8223,253900001.0
2005-05-27 20:59:00,1.8223,1.82242,1.82219,1.8223,634000000.0
2005-05-27 21:00:00,1.82225,1.8224,1.82225,1.82228,362949997.0
2005-05-27 21:01:00,1.82219,1.82238,1.82219,1.82229,420700000.0
2005-05-27 21:02:00,1.8224,1.82241,1.82232,1.82237,148900000.0
2005-05-27 21:03:00,1.8223,1.82235,1.8223,1.8223,136300001.0
2005-05-27 21:04:00,1.82232,1.8224,1.82228,1.82239,182000000.0
2005-05-27 21:05:00,1.8224,1.8225,1.82232,1.82233,192150001.0
2005-05-27 21:06:00,1.82234,1.82261,1.82234,1.82248,173100000.0
2005-05-27 21:07:00,1.82252,1.82267,1.82252,1.82265,101699999.0
2005-05-27 21:08:00,1.82273,1.82273,1.82263,1.82263,58700000.0
2005-05-27 21:09:00,1.82255,1.82263,1.8225,1.82252,94700000.0
2005-05-27 21:10:00,1.82257,1.82271,1.82248,1.82248,138300001.0
2005-05-27 21:11:00,1.82241,1.82254,1.82241,1.82247,145800000.0
2005-05-27 21:12:00,1.82245,1.82247,1.8224,1.82245,47099999.0
2005-05-27 21:13:00,1.8224,1.82261,1.82229,1.82229,213400001.0
2005-05-27 21:14:00,1.82228,1.82231,1.82217,1.82221,270699996.0
2005-05-27 21:15:00,1.82243,1.82243,1.82197,1.82236,315599997.0
2005-05-27 21:16:00,1.82225,1.82225,1.8222,1.8222,83200001.0
2005-05-27 21:17:00,1.82225,1.82249,1.82225,1.82238,213099997.0
2005-05-27 21:18:00,1.82236,1.82244,1.82236,1.82239,51499999.0
2005-05-27 21:19:00,1.82239,1.82269,1.82239,1.8224,163999998.0
2005-05-27 21:20:00,1.82245,1.82245,1.82235,1.82242,312499999.0
2005-05-27 21:21:00,1.82243,1.82245,1.82155,1.82188,204600001.0
2005-05-27 21:22:00,1.82231,1.82231,1.82192,1.82192,179299999.0
2005-05-27 21:23:00,1.82197,1.82219,1.82197,1.82202,81300000.0
2005-05-27 21:24:00,1.82202,1.82229,1.82198,1.82218,244899999.0
2005-05-27 21:25:00,1.82199,1.82231,1.82199,1.82226,121899999.0
2005-05-27 21:26:00,1.8225,1.82258,1.82168,1.82256,89699999.0
2005-05-27 21:27:00,1.82278,1.82282,1.82264,1.82264,123799997.0
2005-05-27 21:28:00,1.82256,1.82256,1.82157,1.82247,199500001.0
2005-05-27 21:29:00,1.82252,1.82259,1.82247,1.82259,81000000.0
2005-05-27 21:30:00,1.82255,1.82269,1.82255,1.82265,43200000.0
2005-05-27 21:31:00,1.82267,1.82272,1.82242,1.82244,78500002.0
2005-05-27 21:32:00,1.82245,1.82269,1.82216,1.82221,241600001.0
2005-05-27 21:33:00,1.8222,1.82256,1.82219,1.82243,288399998.0
2005-05-27 21:34:00,1.82257,1.82263,1.82246,1.82247,305199997.0
2005-05-27 21:35:00,1.82254,1.82263,1.82254,1.82256,26900000.0
2005-05-27 21:36:00,1.82262,1.82302,1.82262,1.8228,125199999.0
2005-05-27 21:37:00,1.82281,1.82329,1.82281,1.82288,278300001.0
2005-05-27 21:38:00,1.82285,1.82321,1.82285,1.82321,46500000.0
2005-05-27 21:39:00,1.8232,1.82341,1.82312,1.82341,51700002.0
2005-05-27 21:40:00,1.82347,1.82378,1.82347,1.82378,180199996.0
2005-05-27 21:41:00,1.82384,1.82392,1.82353,1.82362,125300000.0
2005-05-27 21:42:00,1.82362,1.82372,1.8235,1.8235,134999998.0
2005-05-27 21:43:00,1.82357,1.82369,1.82339,1.82339,54100000.0
2005-05-27 21:44:00,1.82341,1.82367,1.82341,1.82361,152000001.0
2005-05-27 21:45:00,1.82361,1.82364,1.82358,1.82358,131999997.0
2005-05-27 21:46:00,1.82359,1.82379,1.82359,1.82359,110500001.0
2005-05-27 21:47:00,1.82373,1.82373,1.82359,1.82359,157499998.0
2005-05-27 21:48:00,1.82352,1.82374,1.82352,1.8236,137100000.0
2005-05-27 21:49:00,1.82358,1.82372,1.82358,1.8236,66200000.0
2005-05-27 21:50:00,1.82358,1.82358,1.82355,1.82355,8100000.0
2005-05-27 21:51:00,1.82358,1.82374,1.82358,1.82365,161699999.0
2005-05-27 21:52:00,1.8237,1.82391,1.8237,1.82391,100400000.0
2005-05-27 21:53:00,1.8239,1.82407,1.82367,1.82367,62499999.0
2005-05-27 21:54:00,1.82395,1.82395,1.82385,1.82385,90400000.0
2005-05-27 21:55:00,1.82387,1.82395,1.82385,1.8239,198399998.0
2005-05-27 21:56:00,1.82392,1.82403,1.82392,1.82396,70300000.0
2005-05-27 21:57:00,1.824,1.82405,1.8239,1.8239,68300000.0
2005-05-27 21:58:00,1.82392,1.82406,1.82392,1.82393,94800001.0
2005-05-27 21:59:00,1.82388,1.82406,1.82364,1.8239,283100000.0
2005-05-27 22:00:00,1.82374,1.82393,1.82361,1.82388,138700000.0
2005-05-27 22:01:00,1.82394,1.8241,1.82381,1.8239,83500000.0
2005-05-27 22:02:00,1.82389,1.82392,1.82374,1.82378,196346992.0
2005-05-27 22:03:00,1.82373,1.82384,1.82372,1.82372,54400000.0
2005-05-27 22:04:00,1.82368,1.82385,1.82363,1.82363,359199998.0
2005-05-27 22:05:00,1.82365,1.82391,1.82355,1.82386,127799999.0
2005-05-27 22:06:00,1.82422,1.82425,1.824,1.824,65999999.0
2005-05-27 22:07:00,1.82385,1.82385,1.8236,1.8236,57600001.0
2005-05-27 22:08:00,1.82368,1.82381,1.82356,1.82381,108700001.0
2005-05-27 22:09:00,1.8239,1.8239,1.82375,1.82385,30400000.0
2005-05-27 22:10:00,1.82383,1.82401,1.82374,1.82386,65900000.0
2005-05-27 22:11:00,1.82382,1.82385,1.82375,1.82375,54000000.0
2005-05-27 22:12:00,1.8237,1.82385,1.82366,1.82384,165000000.0
2005-05-27 22:13:00,1.82389,1.82389,1.82372,1.82372,63600000.0
2005-05-27 22:14:00,1.8237,1.8237,1.8237,1.8237,51300000.0
2005-05-27 22:15:00,1.82377,1.82391,1.82372,1.82383,239600000.0
2005-05-27 22:16:00,1.82431,1.82434,1.82397,1.82397,285900001.0
2005-05-27 22:17:00,1.82398,1.82409,1.82398,1.82409,55400000.0
2005-05-27 22:18:00,1.82409,1.82423,1.82409,1.82417,119799998.0
2005-05-27 22:19:00,1.82417,1.82425,1.82414,1.82414,18800000.0
2005-05-27 22:20:00,1.82395,1.82425,1.82395,1.82409,46500000.0
2005-05-27 22:21:00,1.8241,1.8241,1.82403,1.82405,136599998.0
2005-05-27 22:22:00,1.82414,1.8243,1.82414,1.82418,112499998.0
2005-05-27 22:23:00,1.8241,1.8241,1.82381,1.82381,178399998.0
2005-05-27 22:24:00,1.82394,1.82437,1.82393,1.82393,56800000.0
2005-05-27 22:25:00,1.82391,1.82427,1.82391,1.82417,55600000.0
2005-05-27 22:26:00,1.82427,1.82436,1.82424,1.82424,29800000.0
2005-05-27 22:27:00,1.82412,1.82422,1.82411,1.82414,41400000.0
2005-05-27 22:28:00,1.82445,1.82445,1.82426,1.82426,58500000.0
2005-05-27 22:29:00,1.82404,1.82409,1.82352,1.82409,166700000.0
2005-05-27 22:30:00,1.82404,1.82404,1.82353,1.82397,69999999.0
2005-05-27 22:31:00,1.82413,1.82438,1.82413,1.82413,130200001.0
2005-05-27 22:32:00,1.82403,1.82423,1.824,1.824,262800002.0
2005-05-27 22:33:00,1.824,1.82431,1.824,1.82401,84799999.0
2005-05-27 22:34:00,1.82401,1.82427,1.82401,1.82402,185599999.0
2005-05-27 22:35:00,1.82406,1.82416,1.82406,1.82408,23300000.0
2005-05-27 22:36:00,1.82407,1.82411,1.82397,1.82397,51400000.0
2005-05-27 22:37:00,1.82401,1.82401,1.82372,1.82372,100400000.0
2005-05-27 22:38:00,1.82368,1.82392,1.82368,1.82389,30000000.0
2005-05-27 22:39:00,1.82375,1.82375,1.8234,1.8234,85300000.0
2005-05-27 22:40:00,1.82342,1.82362,1.82336,1.82336,60000001.0
2005-05-27 22:41:00,1.82339,1.82345,1.82328,1.82332,162100002.0
2005-05-27 22:42:00,1.82332,1.82346,1.82332,1.82346,88899998.0
2005-05-27 22:43:00,1.82339,1.82342,1.82335,1.82336,155800003.0
2005-05-27 22:44:00,1.82353,1.82372,1.82328,1.82328,151100000.0
2005-05-27 22:45:00,1.82331,1.82359,1.82331,1.82359,75999999.0
2005-05-27 22:46:00,1.82353,1.82411,1.82341,1.82402,67400000.0
2005-05-27 22:47:00,1.82408,1.8243,1.82396,1.8243,65300000.0
2005-05-27 22:48:00,1.82455,1.82472,1.82444,1.82444,61400000.0
2005-05-27 22:49:00,1.82415,1.82468,1.82392,1.824,51300000.0
2005-05-27 22:50:00,1.82348,1.82436,1.82344,1.82391,141800001.0
2005-05-27 22:51:00,1.82369,1.82406,1.82365,1.82406,31700000.0
2005-05-27 22:52:00,1.82425,1.82436,1.82385,1.82415,72600000.0
2005-05-27 22:53:00,1.82399,1.82426,1.8238,1.82419,88200000.0
2005-05-27 22:54:00,1.82437,1.8244,1.82394,1.82423,54600000.0
2005-05-27 22:55:00,1.82431,1.82447,1.82431,1.82443,111100000.0
2005-05-27 22:56:00,1.82411,1.82425,1.82388,1.82412,68100000.0
2005-05-27 22:57:00,1.82412,1.82413,1.82365,1.82372,42500000.0
2005-05-27 22:58:00,1.82355,1.82409,1.82355,1.82402,42700000.0
2005-05-27 22:59:00,1.82384,1.82406,1.82376,1.82386,62900001.0
2005-05-30 00:00:00,1.8239,1.8241,1.8239,1.8239,54400001.0
2005-05-30 00:01:00,1.8241,1.8241,1.8241,1.8241,54400001.0
2005-05-30 00:04:00,1.8239,1.8239,1.8239,1.8239,54400001.0
2005-05-30 00:05:00,1.8238,1.8238,1.8237,1.8237,54400001.0
2005-05-30 00:06:00,1.8234,1.8234,1.8234,1.8234,54400001.0
2005-05-30 00:07:00,1.823,1.8234,1.823,1.8233,54400001.0
2005-05-30 00:09:00,1.8234,1.8238,1.8234,1.8235,54400001.0
2005-05-30 00:13:00,1.8233,1.8237,1.8233,1.8237,54400001.0
2005-05-30 00:14:00,1.8236,1.8236,1.8236,1.8236,54400001.0
2005-05-30 00:18:00,1.8234,1.8236,1.8233,1.8236,54400001.0
2005-05-30 00:19:00,1.8233,1.8237,1.8233,1.8236,54400001.0
2005-05-30 00:20:00,1.8235,1.8236,1.8234,1.8236,54400001.0
2005-05-30 00:21:00,1.8233,1.8236,1.8233,1.8236,54400001.0
2005-05-30 00:24:00,1.823,1.8232,1.823,1.8232,54400001.0
2005-05-30 00:25:00,1.823,1.8232,1.823,1.8232,54400001.0
2005-05-30 00:27:00,1.8235,1.8235,1.8233,1.8235,54400001.0
2005-05-30 00:29:00,1.8234,1.8234,1.8233,1.8234,54400001.0
2005-05-30 00:31:00,1.8233,1.8233,1.8233,1.8233,54400001.0
2005-05-30 00:32:00,1.8234,1.8234,1.8233,1.8234,54400001.0
2005-05-30 00:33:00,1.8235,1.8235,1.8235,1.8235,54400001.0
2005-05-30 00:35:00,1.8236,1.8236,1.8236,1.8236,54400001.0
2005-05-30 00:36:00,1.8235,1.8236,1.8235,1.8236,54400001.0
2005-05-30 00:37:00,1.8235,1.8235,1.8233,1.8235,54400001.0
2005-05-30 00:38:00,1.8232,1.8235,1.8232,1.8235,54400001.0
2005-05-30 00:40:00,1.8234,1.8237,1.8234,1.8237,54400001.0
2005-05-30 00:41:00,1.8236,1.8236,1.8235,1.8235,54400001.0
2005-05-30 00:46:00,1.8234,1.8234,1.8232,1.8232,54400001.0
2005-05-30 00:58:00,1.823,1.823,1.823,1.823,54400001.0
2005-05-30 00:59:00,1.8232,1.8232,1.823,1.823,54400001.0
2005-05-30 01:00:00,1.8234,1.8234,1.8232,1.8232,54400001.0
2005-05-30 01:01:00,1.823,1.8232,1.823,1.823,54400001.0
2005-05-30 01:02:00,1.823,1.823,1.823,1.823,54400001.0
2005-05-30 01:06:00,1.823,1.823,1.823,1.823,54400001.0
2005-05-30 01:07:00,1.823,1.823,1.8228,1.823,54400001.0
2005-05-30 01:11:00,1.8228,1.8228,1.8228,1.8228,54400001.0
2005-05-30 01:12:00,1.8226,1.8228,1.8226,1.8228,54400001.0
2005-05-30 01:14:00,1.8226,1.8226,1.8224,1.8226,54400001.0
2005-05-30 01:15:00,1.8228,1.8228,1.8228,1.8228,54400001.0
2005-05-30 01:16:00,1.8226,1.8228,1.8226,1.8228,54400001.0
2005-05-30 01:17:00,1.8226,1.8228,1.8226,1.8226,54400001.0
2005-05-30 01:18:00,1.8224,1.8224,1.822,1.822,54400001.0
2005-05-30 01:19:00,1.822,1.822,1.822,1.822,54400001.0
2005-05-30 01:20:00,1.8218,1.8218,1.8215,1.8216,54400001.0
2005-05-30 01:21:00,1.8214,1.8216,1.8214,1.8216,54400001.0
2005-05-30 01:22:00,1.8215,1.8215,1.8215,1.8215,54400001.0
2005-05-30 01:23:00,1.8213,1.8213,1.8209,1.8211,54400001.0
2005-05-30 01:24:00,1.8211,1.8214,1.8211,1.8211,54400001.0
2005-05-30 01:25:00,1.8211,1.8211,1.8211,1.8211,54400001.0
2005-05-30 01:26:00,1.8209,1.8211,1.8209,1.8211,54400001.0
2005-05-30 01:29:00,1.8215,1.8215,1.8215,1.8215,54400001.0
2005-05-30 01:30:00,1.8213,1.8213,1.8211,1.8211,54400001.0
2005-05-30 01:31:00,1.8213,1.8217,1.8213,1.8217,54400001.0
2005-05-30 01:32:00,1.8218,1.8218,1.8216,1.8217,54400001.0
2005-05-30 01:33:00,1.8218,1.8218,1.8217,1.8217,54400001.0
2005-05-30 01:34:00,1.8217,1.8217,1.8214,1.8216,54400001.0
2005-05-30 01:35:00,1.8215,1.8215,1.8215,1.8215,54400001.0
2005-05-30 01:36:00,1.8211,1.8214,1.8211,1.8214,54400001.0
2005-05-30 01:37:00,1.8215,1.8215,1.8215,1.8215,54400001.0
2005-05-30 01:38:00,1.8211,1.8211,1.8211,1.8211,54400001.0
2005-05-30 01:40:00,1.8209,1.8211,1.8209,1.8211,54400001.0
2005-05-30 01:42:00,1.8211,1.8214,1.8211,1.8211,54400001.0
2005-05-30 01:43:00,1.8213,1.8214,1.8211,1.8213,54400001.0
2005-05-30 01:44:00,1.8211,1.8214,1.8211,1.8213,54400001.0
2005-05-30 01:45:00,1.8214,1.8214,1.8211,1.8214,54400001.0
2005-05-30 01:47:00,1.8213,1.8213,1.8211,1.8211,54400001.0
2005-05-30 01:48:00,1.8209,1.8209,1.8209,1.8209,54400001.0
2005-05-30 01:50:00,1.8211,1.8211,1.8211,1.8211,54400001.0
2005-05-30 01:51:00,1.8213,1.8213,1.8211,1.8211,54400001.0
2005-05-30 01:52:00,1.8209,1.8209,1.8209,1.8209,54400001.0
2005-05-30 01:56:00,1.8211,1.8211,1.8211,1.8211,54400001.0
2005-05-30 01:57:00,1.8211,1.8211,1.8211,1.8211,54400001.0
2005-05-30 01:58:00,1.8211,1.8211,1.8211,1.8211,54400001.0
2005-05-30 02:00:00,1.82089,1.82092,1.82082,1.82092,54400001.0
2005-05-30 02:01:00,1.82086,1.82086,1.82074,1.82077,60699998.0
2005-05-30 02:02:00,1.82077,1.8208,1.82077,1.82077,26200000.0
2005-05-30 02:03:00,1.82084,1.82093,1.82082,1.82093,52200000.0
2005-05-30 02:04:00,1.82078,1.82085,1.82071,1.82085,44700000.0
2005-05-30 02:05:00,1.82076,1.82076,1.82026,1.82035,56900000.0
2005-05-30 02:06:00,1.82023,1.82023,1.81977,1.81977,12800000.0
2005-05-30 02:07:00,1.8199,1.81995,1.81957,1.81972,84400001.0
2005-05-30 02:08:00,1.81978,1.81991,1.81977,1.8198,44800001.0
2005-05-30 02:09:00,1.81985,1.82003,1.81977,1.82002,101200002.0
2005-05-30 02:10:00,1.82009,1.82009,1.81979,1.81988,57300000.0
2005-05-30 02:11:00,1.81994,1.81994,1.81966,1.81982,61400000.0
2005-05-30 02:12:00,1.81982,1.81989,1.81907,1.81907,92500002.0
2005-05-30 02:13:00,1.81912,1.8196,1.81912,1.81945,62200000.0
2005-05-30 02:14:00,1.81942,1.81963,1.81936,1.81948,53200001.0
2005-05-30 02:15:00,1.81968,1.82012,1.81968,1.8201,58800000.0
2005-05-30 02:16:00,1.82015,1.82037,1.82013,1.82013,45300001.0
2005-05-30 02:17:00,1.82004,1.82038,1.81984,1.81984,49700000.0
2005-05-30 02:18:00,1.82016,1.82016,1.81977,1.81981,33900000.0
2005-05-30 02:19:00,1.8198,1.82002,1.8198,1.81981,60200000.0
2005-05-30 02:20:00,1.81987,1.81996,1.81955,1.81955,73600000.0
2005-05-30 02:21:00,1.81963,1.8201,1.81963,1.81985,66600000.0
2005-05-30 02:22:00,1.82025,1.82034,1.81989,1.81989,47000000.0
2005-05-30 02:23:00,1.82035,1.82035,1.81996,1.81999,60600000.0
2005-05-30 02:24:00,1.82015,1.82046,1.82015,1.82043,63800001.0
2005-05-30 02:25:00,1.82024,1.82069,1.82024,1.82029,36000000.0
2005-05-30 02:26:00,1.82021,1.82034,1.82007,1.82007,53500000.0
2005-05-30 02:27:00,1.81996,1.82025,1.81996,1.8201,106600002.0
2005-05-30 02:28:00,1.82006,1.82024,1.82006,1.82024,38700001.0
2005-05-30 02:29:00,1.82037,1.8204,1.82021,1.82022,65800001.0
2005-05-30 02:30:00,1.8202,1.82043,1.8202,1.82033,48799999.0
2005-05-30 02:31:00,1.82025,1.82025,1.81959,1.81959,23900000.0
2005-05-30 02:32:00,1.81992,1.81994,1.81964,1.81972,52550001.0
2005-05-30 02:33:00,1.81965,1.81982,1.81963,1.81971,77600001.0
2005-05-30 02:34:00,1.81972,1.82029,1.81972,1.82024,83499998.0
2005-05-30 02:35:00,1.82003,1.82003,1.81985,1.81997,64099999.0
2005-05-30 02:36:00,1.81996,1.82021,1.81989,1.8201,65500000.0
2005-05-30 02:37:00,1.82021,1.82021,1.81991,1.82002,32400000.0
2005-05-30 02:38:00,1.81997,1.82005,1.81997,1.82005,40300000.0
2005-05-30 02:39:00,1.82007,1.82007,1.81966,1.81981,86500000.0
2005-05-30 02:40:00,1.81973,1.81989,1.81965,1.81981,28000000.0
2005-05-30 02:41:00,1.81976,1.81976,1.81954,1.81954,70600000.0
2005-05-30 02:42:00,1.81967,1.82013,1.81967,1.82007,62300000.0
2005-05-30 02:43:00,1.82022,1.82026,1.81995,1.81995,77899999.0
2005-05-30 02:44:00,1.82035,1.82055,1.8201,1.82025,88700000.0
2005-05-30 02:45:00,1.82043,1.82056,1.82035,1.82048,90900001.0
2005-05-30 02:46:00,1.82015,1.8207,1.81997,1.82055,85100001.0
2005-05-30 02:47:00,1.82072,1.82108,1.82064,1.82103,38799999.0
2005-05-30 02:48:00,1.8212,1.82121,1.81996,1.82098,109199999.0
2005-05-30 02:49:00,1.82118,1.82145,1.82115,1.82132,117900001.0
2005-05-30 02:50:00,1.82129,1.82145,1.82117,1.82117,58099999.0
2005-05-30 02:51:00,1.82135,1.82141,1.82132,1.82139,40100000.0
2005-05-30 02:52:00,1.82126,1.82133,1.82116,1.82129,118800000.0
2005-05-30 02:53:00,1.8213,1.82145,1.82121,1.82145,59670001.0
2005-05-30 02:54:00,1.82148,1.8216,1.82136,1.82156,56900000.0
2005-05-30 02:55:00,1.82133,1.82155,1.82124,1.82155,77900001.0
2005-05-30 02:56:00,1.8215,1.82159,1.82143,1.82152,87399999.0
2005-05-30 02:57:00,1.82152,1.82174,1.82144,1.82144,68100000.0
2005-05-30 02:58:00,1.8215,1.82166,1.82138,1.8216,86600000.0
2005-05-30 02:59:00,1.82168,1.82186,1.82155,1.8216,122500002.0
2005-05-30 03:00:00,1.82157,1.82171,1.82128,1.82128,61600002.0
2005-05-30 03:01:00,1.8215,1.82161,1.82125,1.82125,71800000.0
2005-05-30 03:02:00,1.82125,1.82155,1.82125,1.82151,39100000.0
2005-05-30 03:03:00,1.82172,1.8219,1.82153,1.8219,91500001.0
2005-05-30 03:04:00,1.82212,1.82212,1.82165,1.82201,44400000.0
2005-05-30 03:05:00,1.82213,1.82241,1.82207,1.82236,83900001.0
2005-05-30 03:06:00,1.82228,1.82274,1.82218,1.82238,72500000.0
2005-05-30 03:07:00,1.82262,1.82309,1.82262,1.82291,53000000.0
2005-05-30 03:08:00,1.82296,1.82304,1.82296,1.82304,32700001.0
2005-05-30 03:09:00,1.82308,1.8234,1.82301,1.8233,42500000.0
2005-05-30 03:10:00,1.82345,1.82377,1.82329,1.82377,29700000.0
2005-05-30 03:11:00,1.82377,1.8239,1.82363,1.82369,60800001.0
2005-05-30 03:12:00,1.82386,1.82408,1.82386,1.82395,53399999.0
2005-05-30 03:13:00,1.82398,1.82398,1.82374,1.82387,53200001.0
2005-05-30 03:14:00,1.82373,1.82396,1.8235,1.82395,75599998.0
2005-05-30 03:15:00,1.82381,1.82413,1.82378,1.82405,135400003.0
2005-05-30 03:16:00,1.82409,1.82419,1.82364,1.82364,28400000.0
2005-05-30 03:17:00,1.82353,1.82378,1.82353,1.82376,63600000.0
2005-05-30 03:18:00,1.82362,1.82362,1.8232,1.8232,20500000.0
2005-05-30 03:19:00,1.82314,1.8233,1.82283,1.82283,86499999.0
2005-05-30 03:20:00,1.8229,1.82317,1.82286,1.82286,67900000.0
2005-05-30 03:21:00,1.82282,1.82312,1.82282,1.82299,70400000.0
2005-05-30 03:22:00,1.82294,1.8231,1.82294,1.82303,46500000.0
2005-05-30 03:23:00,1.823,1.82302,1.82274,1.82302,38600000.0
2005-05-30 03:24:00,1.82293,1.82306,1.8228,1.82298,121199998.0
2005-05-30 03:25:00,1.82297,1.82297,1.82274,1.82274,37500000.0
2005-05-30 03:26:00,1.82276,1.82297,1.82276,1.82295,43200000.0
2005-05-30 03:27:00,1.82259,1.82286,1.82244,1.82286,97500001.0
2005-05-30 03:28:00,1.82285,1.82309,1.82285,1.82291,48600000.0
2005-05-30 03:29:00,1.82297,1.82315,1.82297,1.82304,51000000.0
2005-05-30 03:30:00,1.82322,1.82326,1.82294,1.82296,44199999.0
2005-05-30 03:31:00,1.82297,1.82322,1.82297,1.82301,80200001.0
2005-05-30 03:32:00,1.82295,1.82334,1.82295,1.82334,47999999.0
2005-05-30 03:33:00,1.82331,1.82331,1.82325,1.82325,14800000.0
2005-05-30 03:34:00,1.8233,1.82356,1.82315,1.82324,108800000.0
2005-05-30 03:35:00,1.82322,1.82333,1.82314,1.82314,43199999.0
2005-05-30 03:36:00,1.8231,1.82328,1.8231,1.82328,38500000.0
2005-05-30 03:37:00,1.82321,1.82322,1.82313,1.82322,66000002.0
2005-05-30 03:38:00,1.82322,1.82328,1.8229,1.8229,71699998.0
2005-05-30 03:39:00,1.82301,1.82324,1.82297,1.82297,97000001.0
2005-05-30 03:40:00,1.82306,1.82325,1.82306,1.82309,97200000.0
2005-05-30 03:41:00,1.82307,1.82327,1.82307,1.82321,9000000.0
2005-05-30 03:42:00,1.82315,1.82325,1.82315,1.8232,72800000.0
2005-05-30 03:43:00,1.82318,1.82321,1.82304,1.82316,101900001.0
2005-05-30 03:44:00,1.82309,1.82309,1.82301,1.82301,24700000.0
2005-05-30 03:45:00,1.82297,1.82314,1.82297,1.82302,44200001.0
2005-05-30 03:46:00,1.8232,1.82327,1.82315,1.82315,41800000.0
2005-05-30 03:47:00,1.82315,1.82327,1.82308,1.82321,60450000.0
2005-05-30 03:48:00,1.82335,1.8234,1.82316,1.8234,46100000.0
2005-05-30 03:49:00,1.82335,1.82335,1.82316,1.8232,40300001.0
2005-05-30 03:50:00,1.82325,1.82333,1.82325,1.82333,17200000.0
2005-05-30 03:51:00,1.82345,1.82365,1.82345,1.82353,87600001.0
2005-05-30 03:52:00,1.82358,1.82371,1.82357,1.82371,51100002.0
2005-05-30 03:53:00,1.8237,1.82375,1.8237,1.82375,64599999.0
2005-05-30 03:54:00,1.8237,1.8237,1.82349,1.82349,55100000.0
2005-05-30 03:55:00,1.82375,1.82389,1.82357,1.82388,97699999.0
2005-05-30 03:56:00,1.82365,1.82375,1.82355,1.82369,56799999.0
2005-05-30 03:57:00,1.82355,1.82376,1.82331,1.82372,70899998.0
2005-05-30 03:58:00,1.82377,1.82398,1.82377,1.82392,69499999.0
2005-05-30 03:59:00,1.82378,1.82398,1.82371,1.82398,61000000.0
2005-05-30 04:00:00,1.82392,1.82397,1.82383,1.82392,68800000.0
2005-05-30 04:01:00,1.82358,1.82358,1.82334,1.82334,21099999.0
2005-05-30 04:02:00,1.82315,1.82357,1.82315,1.82356,33200000.0
2005-05-30 04:03:00,1.8233,1.82352,1.82316,1.82316,145400002.0
2005-05-30 04:04:00,1.82339,1.82339,1.82325,1.82336,48100000.0
2005-05-30 04:05:00,1.82345,1.82358,1.82345,1.82356,50500000.0
2005-05-30 04:06:00,1.8235,1.82361,1.82343,1.82353,45000000.0
2005-05-30 04:07:00,1.82358,1.82364,1.82343,1.82343,133900001.0
2005-05-30 04:08:00,1.82357,1.82367,1.82347,1.8235,82099998.0
2005-05-30 04:09:00,1.82347,1.82357,1.82346,1.82357,85499996.0
2005-05-30 04:10:00,1.82355,1.8236,1.82355,1.8236,10400000.0
2005-05-30 04:11:00,1.82358,1.82358,1.82339,1.82345,62400001.0
2005-05-30 04:12:00,1.82362,1.82362,1.82344,1.82355,95500000.0
2005-05-30 04:13:00,1.82362,1.82362,1.82343,1.82345,105700000.0
2005-05-30 04:14:00,1.82353,1.82365,1.82351,1.82351,113299999.0
2005-05-30 04:15:00,1.8236,1.8236,1.82355,1.82358,72000002.0
2005-05-30 04:16:00,1.8234,1.82352,1.82322,1.82328,64700000.0
2005-05-30 04:17:00,1.82355,1.82362,1.82348,1.82355,49600000.0
2005-05-30 04:18:00,1.82358,1.82363,1.82352,1.82357,50100001.0
2005-05-30 04:19:00,1.82356,1.82358,1.8234,1.82346,37900000.0
2005-05-30 04:20:00,1.82345,1.82355,1.82345,1.8235,36500000.0
2005-05-30 04:21:00,1.82357,1.82363,1.82356,1.82356,79000001.0
2005-05-30 04:22:00,1.82358,1.82365,1.82355,1.82365,68500001.0
2005-05-30 04:23:00,1.82328,1.82367,1.82328,1.82341,101599999.0
2005-05-30 04:24:00,1.8236,1.82365,1.8236,1.8236,45200000.0
2005-05-30 04:25:00,1.82368,1.82373,1.8236,1.82363,47999999.0
2005-05-30 04:26:00,1.82368,1.82371,1.82361,1.82363,43000000.0
2005-05-30 04:27:00,1.82367,1.82373,1.82359,1.82373,43200000.0
2005-05-30 04:28:00,1.82368,1.82375,1.82363,1.82367,112200003.0
2005-05-30 04:29:00,1.82362,1.82376,1.82348,1.82367,61200000.0
2005-05-30 04:30:00,1.82358,1.82367,1.8235,1.82365,54600000.0
2005-05-30 04:31:00,1.82364,1.82367,1.82359,1.82367,47200000.0
2005-05-30 04:32:00,1.82366,1.82376,1.82362,1.82376,40700000.0
2005-05-30 04:33:00,1.82387,1.82392,1.8237,1.8237,64600000.0
2005-05-30 04:34:00,1.82373,1.82373,1.82359,1.8237,97300000.0
2005-05-30 04:35:00,1.8236,1.82386,1.8236,1.82386,76300002.0
2005-05-30 04:36:00,1.82386,1.82386,1.82353,1.82359,42900000.0
2005-05-30 04:37:00,1.8236,1.8236,1.82352,1.82357,45100000.0
2005-05-30 04:38:00,1.8236,1.82365,1.8236,1.82365,39299999.0
2005-05-30 04:39:00,1.82368,1.82368,1.82362,1.82368,36600000.0
2005-05-30 04:40:00,1.82368,1.82368,1.8236,1.8236,20399999.0
2005-05-30 04:41:00,1.82357,1.8237,1.82338,1.82367,53400000.0
2005-05-30 04:42:00,1.8236,1.82365,1.82358,1.82358,71400002.0
2005-05-30 04:43:00,1.82359,1.82369,1.82359,1.82365,38600000.0
2005-05-30 04:44:00,1.8237,1.82374,1.82343,1.82361,65200000.0
2005-05-30 04:45:00,1.8236,1.8236,1.82355,1.82355,6900000.0
2005-05-30 04:46:00,1.82361,1.82384,1.82353,1.82384,72799999.0
2005-05-30 04:47:00,1.82378,1.82384,1.82366,1.82384,40800000.0
2005-05-30 04:48:00,1.82395,1.82395,1.82395,1.82395,13200000.0
2005-05-30 04:49:00,1.82383,1.82401,1.82378,1.82401,27000000.0
2005-05-30 04:50:00,1.82405,1.82405,1.82395,1.82395,63499999.0
2005-05-30 04:51:00,1.82398,1.82405,1.82398,1.82398,14000000.0
2005-05-30 04:52:00,1.82403,1.82415,1.82393,1.82407,36800000.0
2005-05-30 04:53:00,1.82395,1.82415,1.82395,1.82415,103899999.0
2005-05-30 04:54:00,1.82425,1.82425,1.82425,1.82425,10200000.0
2005-05-30 04:55:00,1.82425,1.82425,1.82413,1.82413,51200000.0
2005-05-30 04:56:00,1.82423,1.82428,1.82423,1.82428,14200000.0
2005-05-30 04:57:00,1.82425,1.8243,1.82405,1.8243,69600000.0
2005-05-30 04:58:00,1.8238,1.82431,1.8238,1.82431,43700000.0
2005-05-30 04:59:00,1.82432,1.82432,1.82432,1.82432,2800000.0
2005-05-30 05:00:00,1.82425,1.82425,1.82399,1.82399,38600000.0
2005-05-30 05:01:00,1.82402,1.82418,1.82402,1.82418,18900001.0
2005-05-30 05:02:00,1.82416,1.82416,1.82389,1.82389,43400000.0
2005-05-30 05:03:00,1.824,1.82406,1.82393,1.82395,36400000.0
2005-05-30 05:04:00,1.82396,1.82406,1.82392,1.82392,96799999.0
2005-05-30 05:05:00,1.82408,1.82408,1.82402,1.82402,4800000.0
2005-05-30 05:06:00,1.82387,1.82398,1.82387,1.82398,35000000.0
2005-05-30 05:07:00,1.824,1.82403,1.82393,1.824,33400000.0
2005-05-30 05:08:00,1.82409,1.82409,1.82354,1.82387,45000000.0
2005-05-30 05:09:00,1.824,1.824,1.82373,1.82387,88499999.0
2005-05-30 05:10:00,1.82388,1.82395,1.82375,1.82395,116300000.0
2005-05-30 05:11:00,1.82402,1.82406,1.82389,1.82398,62900001.0
2005-05-30 05:12:00,1.82407,1.82407,1.82378,1.82378,38600000.0
2005-05-30 05:13:00,1.82397,1.82416,1.82397,1.8241,33300000.0
2005-05-30 05:14:00,1.82398,1.82408,1.8239,1.82398,132699997.0
2005-05-30 05:15:00,1.82398,1.82398,1.82384,1.8239,63800000.0
2005-05-30 05:16:00,1.82386,1.8239,1.8238,1.82388,10100000.0
2005-05-30 05:17:00,1.82397,1.82397,1.82388,1.82388,33100000.0
2005-05-30 05:18:00,1.82392,1.82399,1.82386,1.82393,49300000.0
2005-05-30 05:19:00,1.824,1.82422,1.82397,1.82397,61800000.0
2005-05-30 05:20:00,1.82389,1.82416,1.82389,1.82416,57299999.0
2005-05-30 05:21:00,1.82422,1.82428,1.82401,1.82412,81499999.0
2005-05-30 05:22:00,1.82409,1.82415,1.82388,1.82412,65800000.0
2005-05-30 05:23:00,1.82422,1.82423,1.82415,1.82419,95500000.0
2005-05-30 05:24:00,1.82405,1.82424,1.82399,1.82407,53600000.0
2005-05-30 05:25:00,1.82395,1.82431,1.82395,1.82428,46000000.0
2005-05-30 05:26:00,1.82403,1.82449,1.82403,1.82443,44800000.0
2005-05-30 05:27:00,1.82452,1.82494,1.82452,1.82487,48500000.0
2005-05-30 05:28:00,1.82468,1.82481,1.8244,1.82466,26350000.0
2005-05-30 05:29:00,1.82463,1.82485,1.82463,1.82485,23800000.0
2005-05-30 05:30:00,1.82492,1.825,1.82492,1.82498,112400000.0
2005-05-30 05:31:00,1.82486,1.82516,1.82484,1.82512,90799999.0
2005-05-30 05:32:00,1.82507,1.82517,1.8248,1.82507,76700001.0
2005-05-30 05:33:00,1.82517,1.82517,1.82499,1.82499,61700001.0
2005-05-30 05:34:00,1.82488,1.82512,1.82472,1.82504,101200000.0
2005-05-30 05:35:00,1.82489,1.82489,1.82486,1.82486,13100000.0
2005-05-30 05:36:00,1.82477,1.82496,1.82477,1.82495,33300000.0
2005-05-30 05:37:00,1.82489,1.82492,1.82465,1.82465,59300001.0
2005-05-30 05:38:00,1.82435,1.82456,1.82389,1.82446,90200000.0
2005-05-30 05:39:00,1.82449,1.82476,1.82449,1.82468,88900002.0
2005-05-30 05:40:00,1.82477,1.82477,1.82447,1.82475,86199998.0
2005-05-30 05:41:00,1.82472,1.82472,1.82458,1.82469,105399999.0
2005-05-30 05:42:00,1.82472,1.82472,1.82468,1.82468,25400000.0
2005-05-30 05:43:00,1.82459,1.82471,1.82452,1.82452,39000000.0
2005-05-30 05:44:00,1.82455,1.82477,1.82455,1.8247,20100000.0
2005-05-30 05:45:00,1.82472,1.82472,1.82461,1.82461,42999998.0
2005-05-30 05:46:00,1.82453,1.82474,1.82453,1.82474,90799997.0
2005-05-30 05:47:00,1.8248,1.82483,1.82475,1.82477,22400000.0
2005-05-30 05:48:00,1.82477,1.82477,1.82459,1.8246,91700002.0
2005-05-30 05:49:00,1.82447,1.82474,1.82447,1.82474,19299999.0
2005-05-30 05:50:00,1.8248,1.82482,1.82464,1.82471,50200000.0
2005-05-30 05:51:00,1.82466,1.82475,1.82466,1.82466,41800000.0
2005-05-30 05:52:00,1.82448,1.82479,1.82441,1.82475,53700000.0
2005-05-30 05:53:00,1.82464,1.82498,1.82464,1.82498,34600000.0
2005-05-30 05:54:00,1.82503,1.82503,1.82484,1.82497,42800000.0
2005-05-30 05:55:00,1.82495,1.82505,1.82478,1.82478,53800001.0
2005-05-30 05:56:00,1.82477,1.82502,1.82477,1.82499,41500000.0
2005-05-30 05:57:00,1.82507,1.82507,1.82482,1.82482,45300000.0
2005-05-30 05:58:00,1.82463,1.82502,1.82452,1.82501,58300000.0
2005-05-30 05:59:00,1.82473,1.82499,1.82473,1.8249,33900000.0
2005-05-30 06:00:00,1.82499,1.825,1.82472,1.82475,66000000.0
2005-05-30 06:01:00,1.82493,1.82502,1.82493,1.82499,23400000.0
2005-05-30 06:02:00,1.82502,1.82502,1.82479,1.82479,106600001.0
2005-05-30 06:03:00,1.82491,1.82502,1.82486,1.82502,47000000.0
2005-05-30 06:04:00,1.82495,1.82499,1.82492,1.82492,22300000.0
2005-05-30 06:05:00,1.82509,1.82515,1.82487,1.82487,74900000.0
2005-05-30 06:06:00,1.82495,1.82509,1.82485,1.82485,79199999.0
2005-05-30 06:07:00,1.82487,1.82505,1.82485,1.82485,70399999.0
2005-05-30 06:08:00,1.82487,1.8252,1.82487,1.82516,17546994.0
2005-05-30 06:09:00,1.82512,1.82519,1.82489,1.82505,74000000.0
2005-05-30 06:10:00,1.82498,1.8251,1.82489,1.82503,99100003.0
2005-05-30 06:11:00,1.82497,1.82503,1.82492,1.82492,62399999.0
2005-05-30 06:12:00,1.82497,1.82502,1.8249,1.82492,47200000.0
2005-05-30 06:13:00,1.82493,1.82493,1.82467,1.82467,37399999.0
2005-05-30 06:14:00,1.82482,1.82483,1.82464,1.82464,61800002.0
2005-05-30 06:15:00,1.82462,1.82484,1.8246,1.82478,65200002.0
2005-05-30 06:16:00,1.82467,1.82479,1.82457,1.82457,129600000.0
2005-05-30 06:17:00,1.82459,1.82479,1.82452,1.82471,66500000.0
2005-05-30 06:18:00,1.82466,1.82466,1.82451,1.82451,14300000.0
2005-05-30 06:19:00,1.82441,1.8247,1.82441,1.82454,63500002.0
2005-05-30 06:20:00,1.82445,1.8246,1.82445,1.8246,29700000.0
2005-05-30 06:21:00,1.82458,1.82462,1.82451,1.82451,79900000.0
2005-05-30 06:22:00,1.82447,1.82454,1.8244,1.8244,71500001.0
2005-05-30 06:23:00,1.82438,1.82438,1.82411,1.82417,76700001.0
2005-05-30 06:24:00,1.8242,1.8242,1.82403,1.82419,105100000.0
2005-05-30 06:25:00,1.82423,1.82428,1.82405,1.82425,47000000.0
2005-05-30 06:26:00,1.8242,1.82424,1.82411,1.82411,37500000.0
2005-05-30 06:27:00,1.82404,1.82433,1.82404,1.82433,38600000.0
2005-05-30 06:28:00,1.82423,1.82423,1.82409,1.82415,60199999.0
2005-05-30 06:29:00,1.82415,1.82455,1.82409,1.82455,53900000.0
2005-05-30 06:30:00,1.82462,1.82462,1.82415,1.82433,48200000.0
2005-05-30 06:31:00,1.82453,1.82461,1.82417,1.82458,69900000.0
2005-05-30 06:32:00,1.82461,1.82473,1.82455,1.82473,110799996.0
2005-05-30 06:33:00,1.82475,1.82481,1.82451,1.82451,86199999.0
2005-05-30 06:34:00,1.8245,1.82478,1.8245,1.82478,69399999.0
2005-05-30 06:35:00,1.82476,1.82476,1.82459,1.82468,88100001.0
2005-05-30 06:36:00,1.82473,1.82482,1.82472,1.82472,23900000.0
2005-05-30 06:37:00,1.82477,1.82479,1.82452,1.82468,145200000.0
2005-05-30 06:38:00,1.82463,1.82478,1.82463,1.82478,33700001.0
2005-05-30 06:39:00,1.8248,1.8249,1.8246,1.82472,138199999.0
2005-05-30 06:40:00,1.82483,1.8249,1.82457,1.82457,117100000.0
2005-05-30 06:41:00,1.8248,1.82497,1.82468,1.82496,66800000.0
2005-05-30 06:42:00,1.82483,1.82505,1.82482,1.82487,115400000.0
2005-05-30 06:43:00,1.8252,1.8252,1.82459,1.82459,56099999.0
2005-05-30 06:44:00,1.8246,1.82483,1.8246,1.82473,46100000.0
2005-05-30 06:45:00,1.82478,1.82478,1.82466,1.8247,51600000.0
2005-05-30 06:46:00,1.82478,1.82491,1.82471,1.8249,28000000.0
2005-05-30 06:47:00,1.8249,1.82495,1.82478,1.82478,96499998.0
2005-05-30 06:48:00,1.82487,1.82493,1.82481,1.82493,39700000.0
2005-05-30 06:49:00,1.82479,1.82479,1.82466,1.82466,40300000.0
2005-05-30 06:50:00,1.82465,1.82474,1.8245,1.82462,73000001.0
2005-05-30 06:51:00,1.82462,1.82473,1.8246,1.82463,46300001.0
2005-05-30 06:52:00,1.82458,1.82476,1.82447,1.82476,43999999.0
2005-05-30 06:53:00,1.82487,1.82489,1.82452,1.82474,58500001.0
2005-05-30 06:54:00,1.82487,1.82487,1.82466,1.82476,89899999.0
2005-05-30 06:55:00,1.82469,1.82477,1.82465,1.82477,82299999.0
2005-05-30 06:56:00,1.82475,1.82485,1.82475,1.82485,39600001.0
2005-05-30 06:57:00,1.8246,1.82479,1.82447,1.82479,71900000.0
2005-05-30 06:58:00,1.82478,1.82478,1.82472,1.82472,21700001.0
2005-05-30 06:59:00,1.82453,1.82468,1.82445,1.82454,95500000.0
2005-05-30 07:00:00,1.82462,1.82471,1.82462,1.82462,32100000.0
2005-05-30 07:01:00,1.82462,1.82485,1.82462,1.82477,72100000.0
2005-05-30 07:02:00,1.82478,1.82493,1.82457,1.82474,45100001.0
2005-05-30 07:03:00,1.8248,1.82488,1.8248,1.8248,58900000.0
2005-05-30 07:04:00,1.82485,1.82485,1.8248,1.8248,23300000.0
2005-05-30 07:05:00,1.82474,1.82476,1.82465,1.82471,23300000.0
2005-05-30 07:06:00,1.82472,1.82481,1.82472,1.82473,62200000.0
2005-05-30 07:07:00,1.82479,1.82483,1.82476,1.82479,39700000.0
2005-05-30 07:08:00,1.82482,1.82482,1.82462,1.82467,36900000.0
2005-05-30 07:09:00,1.82468,1.82483,1.82468,1.82481,39300000.0
2005-05-30 07:10:00,1.82482,1.82491,1.82482,1.82487,30500000.0
2005-05-30 07:11:00,1.82486,1.82486,1.82483,1.82483,32500000.0
2005-05-30 07:12:00,1.82492,1.82492,1.82456,1.82469,96699999.0
2005-05-30 07:13:00,1.82489,1.82498,1.82482,1.82482,88300000.0
2005-05-30 07:14:00,1.8246,1.82486,1.82449,1.82486,92399999.0
2005-05-30 07:15:00,1.82492,1.82492,1.82439,1.82439,75400000.0
2005-05-30 07:16:00,1.82496,1.82496,1.82469,1.82478,112200003.0
2005-05-30 07:17:00,1.8248,1.8248,1.82466,1.82475,55300000.0
2005-05-30 07:18:00,1.8246,1.82469,1.82447,1.82454,71000000.0
2005-05-30 07:19:00,1.82452,1.82462,1.82449,1.82449,32100001.0
2005-05-30 07:20:00,1.82439,1.82448,1.82415,1.8242,96799998.0
2005-05-30 07:21:00,1.82408,1.82429,1.82407,1.82421,84700000.0
2005-05-30 07:22:00,1.82413,1.8242,1.82412,1.82412,57800001.0
2005-05-30 07:23:00,1.82408,1.82422,1.82404,1.82404,87900000.0
2005-05-30 07:24:00,1.82407,1.82438,1.82407,1.8243,81100000.0
2005-05-30 07:25:00,1.82431,1.82445,1.8243,1.8244,55000000.0
2005-05-30 07:26:00,1.82435,1.82436,1.82422,1.82435,103399999.0
2005-05-30 07:27:00,1.82421,1.82437,1.82418,1.82422,59299999.0
2005-05-30 07:28:00,1.82418,1.82434,1.82409,1.82415,81100000.0
2005-05-30 07:29:00,1.82424,1.82441,1.82424,1.82441,22800000.0
2005-05-30 07:30:00,1.82438,1.8244,1.82426,1.8243,58000000.0
2005-05-30 07:31:00,1.82433,1.82433,1.82405,1.82407,60999999.0
2005-05-30 07:32:00,1.8243,1.82435,1.8243,1.8243,57900001.0
2005-05-30 07:33:00,1.82435,1.82435,1.82428,1.82435,95300001.0
2005-05-30 07:34:00,1.8243,1.82435,1.82428,1.8243,90299999.0
2005-05-30 07:35:00,1.82435,1.82438,1.82425,1.8243,54799999.0
2005-05-30 07:36:00,1.8243,1.82435,1.8243,1.8243,77700001.0
2005-05-30 07:37:00,1.8243,1.8243,1.8243,1.8243,13200000.0
2005-05-30 07:38:00,1.82409,1.82426,1.82392,1.82426,54400000.0
2005-05-30 07:39:00,1.82423,1.82423,1.82417,1.82417,20100000.0
2005-05-30 07:40:00,1.82414,1.82414,1.82381,1.8239,68900000.0
2005-05-30 07:41:00,1.82345,1.82374,1.82287,1.82365,90499999.0
2005-05-30 07:42:00,1.8231,1.82335,1.82275,1.8231,45000000.0
2005-05-30 07:43:00,1.82316,1.82337,1.82316,1.8232,87300000.0
2005-05-30 07:44:00,1.82325,1.82363,1.82325,1.82363,32500000.0
2005-05-30 07:45:00,1.82357,1.8237,1.82345,1.82353,66799999.0
2005-05-30 07:46:00,1.82343,1.82353,1.82341,1.82347,66300000.0
2005-05-30 07:47:00,1.82349,1.82356,1.82349,1.82356,8300000.0
2005-05-30 07:48:00,1.82357,1.82357,1.82323,1.82323,55900001.0
2005-05-30 07:49:00,1.82315,1.82317,1.82299,1.82303,98800001.0
2005-05-30 07:50:00,1.82297,1.82315,1.82297,1.82307,77599999.0
2005-05-30 07:51:00,1.8231,1.82314,1.82292,1.82301,122099999.0
2005-05-30 07:52:00,1.82307,1.82307,1.82279,1.82292,78500001.0
2005-05-30 07:53:00,1.82313,1.8232,1.82309,1.82314,49099999.0
2005-05-30 07:54:00,1.8233,1.8233,1.82313,1.82318,79500000.0
2005-05-30 07:55:00,1.82322,1.82327,1.82315,1.82315,88800000.0
2005-05-30 07:56:00,1.8233,1.8233,1.82316,1.82316,28700000.0
2005-05-30 07:57:00,1.8231,1.82317,1.823,1.823,38400000.0
2005-05-30 07:58:00,1.82304,1.82325,1.82304,1.82305,51600001.0
2005-05-30 07:59:00,1.82304,1.82314,1.82303,1.8231,30600000.0
2005-05-30 08:00:00,1.82306,1.82318,1.82304,1.82311,52000000.0
2005-05-30 08:01:00,1.82315,1.82315,1.82305,1.82305,112099999.0
2005-05-30 08:02:00,1.82315,1.82319,1.82304,1.82308,51600000.0
2005-05-30 08:03:00,1.82316,1.8232,1.82309,1.82309,33900000.0
2005-05-30 08:04:00,1.82312,1.82319,1.82291,1.82303,65000000.0
2005-05-30 08:05:00,1.82306,1.82306,1.82281,1.82281,67100000.0
2005-05-30 08:06:00,1.82261,1.82262,1.82248,1.82256,28200000.0
2005-05-30 08:07:00,1.82243,1.82261,1.82243,1.82245,100499996.0
2005-05-30 08:08:00,1.82252,1.8226,1.8225,1.8225,103999997.0
2005-05-30 08:09:00,1.82238,1.82239,1.82229,1.82238,48600000.0
2005-05-30 08:10:00,1.8223,1.82241,1.82229,1.82237,64899998.0
2005-05-30 08:11:00,1.8224,1.82243,1.8224,1.8224,60999999.0
2005-05-30 08:12:00,1.82246,1.82247,1.82234,1.82234,74400001.0
2005-05-30 08:13:00,1.82233,1.82233,1.8222,1.82224,57600001.0
2005-05-30 08:14:00,1.82236,1.82247,1.82236,1.82246,29500000.0
2005-05-30 08:15:00,1.82257,1.82262,1.82249,1.82252,104700002.0
2005-05-30 08:16:00,1.82257,1.82261,1.82246,1.82253,100199999.0
2005-05-30 08:17:00,1.82255,1.82277,1.82255,1.82277,29800000.0
2005-05-30 08:18:00,1.8228,1.82285,1.82275,1.82275,11900000.0
2005-05-30 08:19:00,1.82282,1.82289,1.82282,1.82287,38800000.0
2005-05-30 08:20:00,1.82287,1.82291,1.8228,1.82287,30300000.0
2005-05-30 08:21:00,1.82273,1.82273,1.82252,1.82266,65450000.0
2005-05-30 08:22:00,1.82282,1.82288,1.82282,1.82288,11100000.0
2005-05-30 08:23:00,1.82292,1.82314,1.8229,1.82302,67200001.0
2005-05-30 08:24:00,1.82304,1.82314,1.82292,1.82304,32200000.0
2005-05-30 08:25:00,1.82302,1.82316,1.82302,1.82307,55000000.0
2005-05-30 08:26:00,1.82302,1.82305,1.82295,1.823,118300001.0
2005-05-30 08:27:00,1.82301,1.8231,1.82294,1.82294,53500000.0
2005-05-30 08:28:00,1.82284,1.82308,1.82284,1.82306,98699998.0
2005-05-30 08:29:00,1.82311,1.82311,1.82304,1.82304,47000000.0
2005-05-30 08:30:00,1.82308,1.82319,1.82304,1.82312,136200000.0
2005-05-30 08:31:00,1.82315,1.82337,1.82315,1.82327,48700000.0
2005-05-30 08:32:00,1.82327,1.82327,1.82315,1.82315,17200000.0
2005-05-30 08:33:00,1.82304,1.8233,1.82301,1.82301,84000001.0
2005-05-30 08:34:00,1.82294,1.82322,1.82294,1.82313,35500000.0
2005-05-30 08:35:00,1.8232,1.82332,1.82319,1.82321,65500000.0
2005-05-30 08:36:00,1.82319,1.8234,1.82319,1.82331,69000001.0
2005-05-30 08:37:00,1.82334,1.82349,1.82326,1.82326,69499998.0
2005-05-30 08:38:00,1.82357,1.82357,1.82348,1.82348,26100000.0
2005-05-30 08:39:00,1.82348,1.82351,1.82342,1.82342,45600000.0
2005-05-30 08:40:00,1.82341,1.82358,1.82335,1.82335,83600000.0
2005-05-30 08:41:00,1.82346,1.82357,1.82317,1.82317,136000001.0
2005-05-30 08:42:00,1.82315,1.8232,1.823,1.82307,52599999.0
2005-05-30 08:43:00,1.82307,1.82315,1.82298,1.82308,78300000.0
2005-05-30 08:44:00,1.82317,1.82334,1.82317,1.82327,31700000.0
2005-05-30 08:45:00,1.82335,1.82335,1.82317,1.82321,88099997.0
2005-05-30 08:46:00,1.82325,1.82325,1.82316,1.82325,60600000.0
2005-05-30 08:47:00,1.82327,1.82331,1.82313,1.82313,46300000.0
2005-05-30 08:48:00,1.82317,1.82317,1.82295,1.82295,65399999.0
2005-05-30 08:49:00,1.82295,1.82295,1.82272,1.82279,47800000.0
2005-05-30 08:50:00,1.8229,1.823,1.8229,1.823,47700000.0
2005-05-30 08:51:00,1.8231,1.82317,1.82294,1.82308,66599999.0
2005-05-30 08:52:00,1.82318,1.82358,1.82316,1.82356,68599999.0
2005-05-30 08:53:00,1.82346,1.82395,1.82338,1.82391,78700002.0
2005-05-30 08:54:00,1.82372,1.82386,1.82341,1.82386,66099999.0
2005-05-30 08:55:00,1.82379,1.82398,1.82379,1.82396,31800000.0
2005-05-30 08:56:00,1.82391,1.82391,1.82368,1.82368,19000000.0
2005-05-30 08:57:00,1.82378,1.82384,1.82359,1.82384,71400001.0
2005-05-30 08:58:00,1.82383,1.82383,1.82365,1.82365,26900000.0
2005-05-30 08:59:00,1.82367,1.82367,1.8233,1.82345,54000000.0
2005-05-30 09:00:00,1.82357,1.8237,1.8235,1.8235,54300000.0
2005-05-30 09:01:00,1.82355,1.82363,1.82353,1.82353,52000001.0
2005-05-30 09:02:00,1.82358,1.82377,1.82352,1.82352,22400000.0
2005-05-30 09:03:00,1.82357,1.82373,1.82356,1.82366,94799997.0
2005-05-30 09:04:00,1.82358,1.82371,1.82347,1.82347,70100000.0
2005-05-30 09:05:00,1.82355,1.82363,1.82349,1.82349,42600000.0
2005-05-30 09:06:00,1.82353,1.82384,1.82353,1.82384,26500000.0
2005-05-30 09:07:00,1.82392,1.82411,1.82377,1.8241,105400000.0
2005-05-30 09:08:00,1.82438,1.82466,1.82435,1.82461,22100000.0
2005-05-30 09:09:00,1.8246,1.82476,1.82439,1.82465,92800001.0
2005-05-30 09:10:00,1.82465,1.82465,1.82439,1.82439,54700000.0
2005-05-30 09:11:00,1.82439,1.82439,1.82438,1.82438,18700000.0
2005-05-30 09:12:00,1.82447,1.8245,1.82438,1.8244,31399999.0
2005-05-30 09:13:00,1.82447,1.82474,1.82447,1.82452,75300001.0
2005-05-30 09:14:00,1.8245,1.82468,1.82439,1.82468,74500000.0
2005-05-30 09:15:00,1.82469,1.82491,1.82468,1.82488,27800000.0
2005-05-30 09:16:00,1.82487,1.8252,1.82487,1.82515,31900000.0
2005-05-30 09:17:00,1.82517,1.82521,1.82512,1.82512,63400000.0
2005-05-30 09:18:00,1.82513,1.82527,1.82513,1.82525,113200001.0
2005-05-30 09:19:00,1.82527,1.82531,1.82522,1.82522,59500000.0
2005-05-30 09:20:00,1.82522,1.8253,1.82518,1.82522,73900002.0
2005-05-30 09:21:00,1.8252,1.8252,1.8252,1.8252,41400000.0
2005-05-30 09:22:00,1.82505,1.82505,1.82475,1.82475,25300000.0
2005-05-30 09:23:00,1.82457,1.82457,1.82432,1.82444,35600001.0
2005-05-30 09:24:00,1.82438,1.82438,1.82418,1.8242,53000000.0
2005-05-30 09:25:00,1.82414,1.82442,1.82414,1.82435,82900001.0
2005-05-30 09:26:00,1.82442,1.82442,1.82435,1.82435,2900000.0
2005-05-30 09:27:00,1.82447,1.82481,1.82447,1.82467,45100000.0
2005-05-30 09:28:00,1.82469,1.82481,1.8245,1.8245,45600000.0
2005-05-30 09:29:00,1.82454,1.8246,1.82449,1.8245,91199998.0
2005-05-30 09:30:00,1.82443,1.82453,1.82441,1.82447,74399999.0
2005-05-30 09:31:00,1.82441,1.82441,1.82423,1.82427,93399999.0
2005-05-30 09:32:00,1.82427,1.82438,1.82424,1.82424,27700000.0
2005-05-30 09:33:00,1.8242,1.82435,1.8242,1.8242,63700000.0
2005-05-30 09:34:00,1.82425,1.82431,1.82416,1.82427,26100000.0
2005-05-30 09:35:00,1.82425,1.82438,1.82422,1.82435,92600001.0
2005-05-30 09:36:00,1.82428,1.8245,1.82428,1.82445,85400001.0
2005-05-30 09:37:00,1.82445,1.82449,1.82439,1.82439,106699998.0
2005-05-30 09:38:00,1.82444,1.8246,1.82444,1.82456,53500001.0
2005-05-30 09:39:00,1.82451,1.82466,1.82447,1.82465,40799999.0
2005-05-30 09:40:00,1.82463,1.82478,1.82463,1.82469,121400001.0
2005-05-30 09:41:00,1.8247,1.82482,1.82455,1.82455,18600000.0
2005-05-30 09:42:00,1.82487,1.82489,1.82475,1.82475,70700000.0
2005-05-30 09:43:00,1.8248,1.8248,1.82473,1.82473,25900000.0
2005-05-30 09:44:00,1.82479,1.82487,1.82476,1.8248,68300001.0
2005-05-30 09:45:00,1.82485,1.82508,1.82484,1.82503,99400002.0
2005-05-30 09:46:00,1.82503,1.82503,1.82484,1.82501,49799999.0
2005-05-30 09:47:00,1.82501,1.82502,1.8249,1.82491,29600000.0
2005-05-30 09:48:00,1.8249,1.82499,1.82485,1.8249,113200002.0
2005-05-30 09:49:00,1.82498,1.82503,1.82491,1.82491,75799999.0
2005-05-30 09:50:00,1.82499,1.82503,1.82493,1.82493,30900000.0
2005-05-30 09:51:00,1.82512,1.82517,1.82495,1.82495,49800000.0
2005-05-30 09:52:00,1.8248,1.8248,1.82457,1.82461,23200000.0
2005-05-30 09:53:00,1.82435,1.82435,1.82427,1.82427,16300000.0
2005-05-30 09:54:00,1.82434,1.8244,1.82415,1.8244,105700001.0
2005-05-30 09:55:00,1.82447,1.82452,1.82434,1.82439,82500000.0
2005-05-30 09:56:00,1.82452,1.82466,1.82452,1.82466,29500000.0
2005-05-30 09:57:00,1.82467,1.82468,1.82462,1.82463,56400000.0
2005-05-30 09:58:00,1.82465,1.82465,1.82455,1.82458,18000000.0
2005-05-30 09:59:00,1.82456,1.82468,1.82456,1.82459,107000001.0
2005-05-30 10:00:00,1.82453,1.82462,1.82443,1.82456,90400001.0
2005-05-30 10:01:00,1.82449,1.8246,1.82437,1.8246,79200000.0
2005-05-30 10:02:00,1.82449,1.82449,1.82407,1.82407,44400000.0
2005-05-30 10:03:00,1.82405,1.82417,1.82389,1.82398,46700000.0
2005-05-30 10:04:00,1.82395,1.82398,1.82357,1.82379,46200001.0
2005-05-30 10:05:00,1.82378,1.82386,1.82351,1.82367,108800000.0
2005-05-30 10:06:00,1.82368,1.82368,1.8235,1.82356,77600002.0
2005-05-30 10:07:00,1.82377,1.82391,1.82373,1.82383,61500001.0
2005-05-30 10:08:00,1.82397,1.82418,1.82397,1.82418,56200000.0
2005-05-30 10:09:00,1.82425,1.82429,1.82397,1.82397,92300000.0
2005-05-30 10:10:00,1.82393,1.82427,1.82393,1.82404,88200001.0
2005-05-30 10:11:00,1.82404,1.82404,1.82395,1.82395,22700000.0
2005-05-30 10:12:00,1.82406,1.82406,1.82398,1.82406,45900000.0
2005-05-30 10:13:00,1.82398,1.82398,1.82396,1.82398,6600000.0
2005-05-30 10:14:00,1.82389,1.824,1.82368,1.82374,70399999.0
2005-05-30 10:15:00,1.82377,1.82384,1.82372,1.82381,41700000.0
2005-05-30 10:16:00,1.82373,1.82373,1.8236,1.8236,20700000.0
2005-05-30 10:17:00,1.82362,1.82369,1.82357,1.82357,36200000.0
2005-05-30 10:18:00,1.8237,1.82375,1.82363,1.82367,38100000.0
2005-05-30 10:19:00,1.82363,1.82374,1.82363,1.82368,59999999.0
2005-05-30 10:20:00,1.82362,1.82376,1.82362,1.82363,62799999.0
2005-05-30 10:21:00,1.82362,1.82362,1.82249,1.82314,98200000.0
2005-05-30 10:22:00,1.82329,1.82347,1.82329,1.82338,41000000.0
2005-05-30 10:23:00,1.82347,1.82354,1.82335,1.82335,148200002.0
2005-05-30 10:24:00,1.82338,1.82345,1.82338,1.82343,25000000.0
2005-05-30 10:25:00,1.82338,1.82347,1.82326,1.82329,41900000.0
2005-05-30 10:26:00,1.82332,1.82347,1.82332,1.82346,50800000.0
2005-05-30 10:27:00,1.82335,1.82365,1.82335,1.82354,49900000.0
2005-05-30 10:28:00,1.82382,1.82382,1.8234,1.82375,96599999.0
2005-05-30 10:29:00,1.82378,1.82394,1.82378,1.82385,95800000.0
2005-05-30 10:30:00,1.82386,1.82409,1.82386,1.82404,68900001.0
2005-05-30 10:31:00,1.82402,1.82413,1.82402,1.82408,40900001.0
2005-05-30 10:32:00,1.82402,1.82405,1.82387,1.82389,99200000.0
2005-05-30 10:33:00,1.82388,1.82392,1.82388,1.82392,15200000.0
2005-05-30 10:34:00,1.82391,1.82393,1.82385,1.82393,42900000.0
2005-05-30 10:35:00,1.8238,1.82386,1.82372,1.82386,55500000.0
2005-05-30 10:36:00,1.82397,1.82397,1.82387,1.8239,46300001.0
2005-05-30 10:37:00,1.8239,1.82402,1.8239,1.82395,64600000.0
2005-05-30 10:38:00,1.82393,1.82393,1.8238,1.8238,58800001.0
2005-05-30 10:39:00,1.82355,1.82355,1.82309,1.82317,88400000.0
2005-05-30 10:40:00,1.8234,1.8234,1.82321,1.82328,53800000.0
2005-05-30 10:41:00,1.82325,1.82334,1.82322,1.82322,46400000.0
2005-05-30 10:42:00,1.82342,1.82358,1.82342,1.82344,107200001.0
2005-05-30 10:43:00,1.82348,1.82362,1.82347,1.82362,85900000.0
2005-05-30 10:44:00,1.82367,1.8237,1.82353,1.82358,50700000.0
2005-05-30 10:45:00,1.82353,1.82353,1.8234,1.82346,50900000.0
2005-05-30 10:46:00,1.82355,1.8236,1.82342,1.82342,78899997.0
2005-05-30 10:47:00,1.82347,1.82362,1.82347,1.82359,88000000.0
2005-05-30 10:48:00,1.82357,1.82358,1.82357,1.82358,4900000.0
2005-05-30 10:49:00,1.82348,1.82383,1.82348,1.82383,46700000.0
2005-05-30 10:50:00,1.82394,1.82403,1.8238,1.82398,105399997.0
2005-05-30 10:51:00,1.82419,1.82429,1.82411,1.82411,84200000.0
2005-05-30 10:52:00,1.82418,1.82418,1.82388,1.82392,71999999.0
2005-05-30 10:53:00,1.8238,1.82383,1.82368,1.82376,34000000.0
2005-05-30 10:54:00,1.82385,1.82409,1.82385,1.82406,35500001.0
2005-05-30 10:55:00,1.82403,1.82405,1.82386,1.824,48000000.0
2005-05-30 10:56:00,1.8241,1.82427,1.82405,1.82426,97799998.0
2005-05-30 10:57:00,1.82427,1.82427,1.82414,1.82418,23300000.0
2005-05-30 10:58:00,1.82431,1.82431,1.82409,1.82412,49200000.0
2005-05-30 10:59:00,1.82419,1.82481,1.82419,1.82481,76700000.0
2005-05-30 11:00:00,1.82492,1.82492,1.8244,1.82486,39500000.0
2005-05-30 11:01:00,1.82505,1.82514,1.82463,1.82491,56900000.0
2005-05-30 11:02:00,1.82502,1.82511,1.82476,1.82476,31600000.0
2005-05-30 11:03:00,1.82479,1.82492,1.82479,1.82489,27800000.0
2005-05-30 11:04:00,1.82495,1.82507,1.82482,1.82484,54900000.0
2005-05-30 11:05:00,1.82482,1.82509,1.82482,1.82482,72500000.0
2005-05-30 11:06:00,1.82485,1.82485,1.82452,1.82466,57400000.0
2005-05-30 11:07:00,1.8248,1.8249,1.8248,1.82484,49700000.0
2005-05-30 11:08:00,1.82493,1.82493,1.8248,1.82481,50300000.0
2005-05-30 11:09:00,1.82483,1.82483,1.82473,1.82473,30800000.0
2005-05-30 11:10:00,1.82468,1.82468,1.82455,1.82465,59300001.0
2005-05-30 11:11:00,1.8247,1.82474,1.82464,1.82464,44900000.0
2005-05-30 11:12:00,1.82464,1.82474,1.82457,1.82457,70700000.0
2005-05-30 11:13:00,1.82462,1.82464,1.82426,1.82433,135000001.0
2005-05-30 11:14:00,1.82426,1.82432,1.82426,1.82432,61099999.0
2005-05-30 11:15:00,1.82432,1.82436,1.82429,1.82432,46600001.0
2005-05-30 11:16:00,1.82427,1.82436,1.82425,1.82428,62500002.0
2005-05-30 11:17:00,1.82422,1.8243,1.82422,1.82426,16500000.0
2005-05-30 11:18:00,1.82435,1.82441,1.8243,1.82441,70070001.0
2005-05-30 11:19:00,1.8243,1.82435,1.82425,1.8243,58400000.0
2005-05-30 11:20:00,1.82432,1.8244,1.82424,1.82424,65799998.0
2005-05-30 11:21:00,1.82427,1.82429,1.82383,1.82383,36799999.0
2005-05-30 11:22:00,1.82381,1.82409,1.82381,1.82404,99900001.0
2005-05-30 11:23:00,1.82408,1.82408,1.82394,1.82394,12700000.0
2005-05-30 11:24:00,1.82395,1.82408,1.82389,1.82403,44900001.0
2005-05-30 11:25:00,1.82389,1.82407,1.82389,1.82407,29300000.0
2005-05-30 11:26:00,1.82408,1.82408,1.82387,1.82387,34000000.0
2005-05-30 11:27:00,1.82386,1.82386,1.82352,1.82352,47700000.0
2005-05-30 11:28:00,1.8236,1.82369,1.8236,1.8236,38600000.0
2005-05-30 11:29:00,1.8236,1.82371,1.8236,1.82365,88100001.0
2005-05-30 11:30:00,1.8236,1.82367,1.82345,1.82345,95700000.0
2005-05-30 11:31:00,1.82344,1.82355,1.82338,1.82343,57100000.0
2005-05-30 11:32:00,1.8234,1.82358,1.82338,1.82338,66600000.0
2005-05-30 11:33:00,1.82325,1.82336,1.82325,1.82336,58300001.0
2005-05-30 11:34:00,1.82345,1.82365,1.82345,1.82355,29100000.0
2005-05-30 11:35:00,1.82349,1.82366,1.82322,1.82322,95500001.0
2005-05-30 11:36:00,1.82312,1.82343,1.82312,1.82343,60600001.0
2005-05-30 11:37:00,1.82345,1.82358,1.82329,1.82352,48900000.0
2005-05-30 11:38:00,1.82358,1.82361,1.82351,1.82352,140999999.0
2005-05-30 11:39:00,1.82355,1.82368,1.82355,1.82367,68600002.0
2005-05-30 11:40:00,1.82365,1.82374,1.82358,1.82368,96500002.0
2005-05-30 11:41:00,1.82373,1.82383,1.82368,1.82383,58699999.0
2005-05-30 11:42:00,1.82388,1.82391,1.82365,1.82365,69200001.0
2005-05-30 11:43:00,1.82368,1.82383,1.82359,1.82359,54499999.0
2005-05-30 11:44:00,1.82369,1.82393,1.82369,1.82378,101000001.0
2005-05-30 11:45:00,1.8238,1.82388,1.82372,1.82372,32600000.0
2005-05-30 11:46:00,1.82375,1.82375,1.82368,1.8237,98300001.0
2005-05-30 11:47:00,1.82374,1.82382,1.82355,1.82355,94000000.0
2005-05-30 11:48:00,1.8235,1.82358,1.82345,1.82346,105599999.0
2005-05-30 11:49:00,1.82343,1.82349,1.82343,1.82348,45700000.0
2005-05-30 11:50:00,1.82348,1.82355,1.82346,1.82355,103700000.0
2005-05-30 11:51:00,1.82357,1.82361,1.82353,1.82359,67799998.0
2005-05-30 11:52:00,1.82362,1.82371,1.82362,1.82366,43800000.0
2005-05-30 11:53:00,1.82355,1.82355,1.82339,1.82339,61400000.0
2005-05-30 11:54:00,1.82333,1.82344,1.82331,1.82334,55800000.0
2005-05-30 11:55:00,1.82338,1.8234,1.82335,1.8234,27300000.0
2005-05-30 11:56:00,1.82342,1.8235,1.82307,1.82307,42600000.0
2005-05-30 11:57:00,1.82314,1.82345,1.82312,1.82334,92100001.0
2005-05-30 11:58:00,1.82337,1.82357,1.82337,1.82338,27800000.0
2005-05-30 11:59:00,1.8234,1.82345,1.82332,1.82345,84500000.0
2005-05-30 12:00:00,1.82344,1.82344,1.82323,1.8233,83600001.0
2005-05-30 12:01:00,1.82327,1.8234,1.82327,1.82327,47000000.0
2005-05-30 12:02:00,1.8234,1.82344,1.82332,1.82332,23300000.0
2005-05-30 12:03:00,1.82338,1.8234,1.82332,1.82332,36600000.0
2005-05-30 12:04:00,1.82305,1.82314,1.82282,1.82292,112900000.0
2005-05-30 12:05:00,1.82333,1.82333,1.8232,1.82325,37700000.0
2005-05-30 12:06:00,1.82327,1.82329,1.82315,1.82315,40500000.0
2005-05-30 12:07:00,1.8232,1.82322,1.82299,1.82304,55400000.0
2005-05-30 12:08:00,1.82303,1.82312,1.82303,1.82303,40299999.0
2005-05-30 12:09:00,1.82308,1.82311,1.82302,1.82308,92899997.0
2005-05-30 12:10:00,1.8231,1.82319,1.82308,1.82317,24900000.0
2005-05-30 12:11:00,1.82309,1.82313,1.82303,1.82303,55800000.0
2005-05-30 12:12:00,1.82302,1.82311,1.82302,1.82302,38300001.0
2005-05-30 12:13:00,1.82303,1.82314,1.82303,1.82308,25000000.0
2005-05-30 12:14:00,1.82312,1.8232,1.82312,1.82315,26600000.0
2005-05-30 12:15:00,1.82315,1.82327,1.82315,1.82318,113500002.0
2005-05-30 12:16:00,1.82325,1.82331,1.82318,1.82327,50600000.0
2005-05-30 12:17:00,1.82327,1.8233,1.8232,1.8233,67900000.0
2005-05-30 12:18:00,1.8233,1.8233,1.82327,1.8233,18800000.0
2005-05-30 12:19:00,1.82333,1.82333,1.82307,1.82307,69999999.0
2005-05-30 12:20:00,1.82315,1.82316,1.82307,1.82309,41100000.0
2005-05-30 12:21:00,1.82302,1.82321,1.82299,1.82311,58900000.0
2005-05-30 12:22:00,1.82307,1.82316,1.82307,1.82316,62500000.0
2005-05-30 12:23:00,1.82323,1.82323,1.82312,1.82312,79800001.0
2005-05-30 12:24:00,1.82307,1.82319,1.82299,1.82312,46300000.0
2005-05-30 12:25:00,1.8231,1.82321,1.82308,1.82318,21800000.0
2005-05-30 12:26:00,1.82325,1.82325,1.8232,1.8232,78799999.0
2005-05-30 12:27:00,1.8232,1.82325,1.8232,1.82325,18200000.0
2005-05-30 12:28:00,1.82324,1.82324,1.82307,1.8231,62600000.0
2005-05-30 12:29:00,1.82322,1.82339,1.82319,1.8232,80600000.0
2005-05-30 12:30:00,1.8234,1.8234,1.82311,1.82313,95099999.0
2005-05-30 12:31:00,1.82312,1.82331,1.82312,1.82325,51850000.0
2005-05-30 12:32:00,1.82325,1.8233,1.82314,1.82314,64999999.0
2005-05-30 12:33:00,1.8232,1.82329,1.82319,1.82326,55499999.0
2005-05-30 12:34:00,1.82328,1.82331,1.82317,1.82317,69300000.0
2005-05-30 12:35:00,1.82325,1.82337,1.8232,1.8232,26900000.0
2005-05-30 12:36:00,1.82318,1.82328,1.82309,1.8231,73100000.0
2005-05-30 12:37:00,1.8233,1.82332,1.82305,1.82305,100500003.0
2005-05-30 12:38:00,1.82304,1.82317,1.82286,1.82287,90300000.0
2005-05-30 12:39:00,1.82302,1.82333,1.82302,1.82321,37500000.0
2005-05-30 12:40:00,1.82333,1.82372,1.82316,1.82316,68600000.0
2005-05-30 12:41:00,1.82333,1.82347,1.82322,1.82347,26200000.0
2005-05-30 12:42:00,1.82365,1.8238,1.82331,1.8238,75850001.0
2005-05-30 12:43:00,1.82399,1.82399,1.82318,1.82318,125299999.0
2005-05-30 12:44:00,1.8234,1.8234,1.82303,1.82308,81000000.0
2005-05-30 12:45:00,1.82314,1.82332,1.82311,1.82323,69399999.0
2005-05-30 12:46:00,1.82318,1.82339,1.82316,1.82339,42400000.0
2005-05-30 12:47:00,1.82358,1.8237,1.82311,1.82311,55500000.0
2005-05-30 12:48:00,1.82358,1.82383,1.82358,1.82365,47100000.0
2005-05-30 12:49:00,1.82349,1.82358,1.82325,1.82333,81000000.0
2005-05-30 12:50:00,1.82349,1.82355,1.82337,1.82347,51900001.0
2005-05-30 12:51:00,1.82349,1.82349,1.8232,1.82349,58700000.0
2005-05-30 12:52:00,1.82348,1.82362,1.82348,1.82358,99700000.0
2005-05-30 12:53:00,1.8236,1.82367,1.82353,1.82354,152199999.0
2005-05-30 12:54:00,1.82348,1.82355,1.8234,1.8235,93800000.0
2005-05-30 12:55:00,1.82352,1.82362,1.8234,1.82348,64500000.0
2005-05-30 12:56:00,1.82333,1.82333,1.82303,1.82303,21000000.0
2005-05-30 12:57:00,1.82317,1.82336,1.82302,1.82302,63200001.0
2005-05-30 12:58:00,1.82315,1.82334,1.82315,1.8233,67700000.0
2005-05-30 12:59:00,1.82297,1.82333,1.82297,1.82309,85099999.0
2005-05-30 13:00:00,1.8231,1.82315,1.82299,1.82314,70000000.0
2005-05-30 13:01:00,1.82306,1.82317,1.82306,1.82309,41800000.0
2005-05-30 13:02:00,1.82295,1.82298,1.82255,1.82262,35300000.0
2005-05-30 13:03:00,1.82265,1.82265,1.82224,1.82224,38400000.0
2005-05-30 13:04:00,1.82137,1.82197,1.82104,1.82165,30400000.0
2005-05-30 13:05:00,1.8215,1.82164,1.8213,1.82136,96699997.0
2005-05-30 13:06:00,1.8216,1.8216,1.82015,1.82015,66199999.0
2005-05-30 13:07:00,1.82038,1.82085,1.82026,1.82053,57000000.0
2005-05-30 13:08:00,1.82045,1.8209,1.82035,1.8209,91499998.0
2005-05-30 13:09:00,1.82065,1.82128,1.82065,1.82128,134700001.0
2005-05-30 13:10:00,1.82137,1.82161,1.82115,1.8212,110000000.0
2005-05-30 13:11:00,1.8214,1.82182,1.82127,1.82182,80100001.0
2005-05-30 13:12:00,1.82173,1.82178,1.82135,1.82172,41300000.0
2005-05-30 13:13:00,1.82153,1.82186,1.82123,1.82182,44599999.0
2005-05-30 13:14:00,1.82166,1.82166,1.82124,1.82144,59299998.0
2005-05-30 13:15:00,1.8215,1.8215,1.82102,1.8212,91900001.0
2005-05-30 13:16:00,1.82135,1.82135,1.82084,1.82087,62700001.0
2005-05-30 13:17:00,1.82115,1.82118,1.82095,1.82104,38900000.0
2005-05-30 13:18:00,1.821,1.82142,1.82094,1.82122,109100000.0
2005-05-30 13:19:00,1.82158,1.82201,1.82144,1.82144,86499999.0
2005-05-30 13:20:00,1.8212,1.82128,1.82089,1.82089,95800000.0
2005-05-30 13:21:00,1.82088,1.82108,1.82079,1.82105,34700000.0
2005-05-30 13:22:00,1.82105,1.82108,1.82058,1.82078,95899998.0
2005-05-30 13:23:00,1.82074,1.82097,1.82056,1.82063,85199999.0
2005-05-30 13:24:00,1.82036,1.8207,1.82025,1.82061,41800000.0
2005-05-30 13:25:00,1.82084,1.82084,1.82039,1.82058,57400001.0
2005-05-30 13:26:00,1.82067,1.82069,1.82026,1.82048,72700000.0
2005-05-30 13:27:00,1.82038,1.82071,1.82019,1.82067,100699997.0
2005-05-30 13:28:00,1.82045,1.82072,1.82029,1.82056,59399999.0
2005-05-30 13:29:00,1.82052,1.82059,1.82016,1.82046,103600000.0
2005-05-30 13:30:00,1.82058,1.82075,1.82018,1.82019,104399999.0
2005-05-30 13:31:00,1.82018,1.82042,1.82003,1.82035,63199998.0
2005-05-30 13:32:00,1.82024,1.82035,1.81998,1.82,43300000.0
2005-05-30 13:33:00,1.81988,1.82017,1.81981,1.81993,85199999.0
2005-05-30 13:34:00,1.81993,1.82016,1.81978,1.82012,81399999.0
2005-05-30 13:35:00,1.82008,1.82023,1.81994,1.82018,94200001.0
2005-05-30 13:36:00,1.82025,1.82079,1.82016,1.82075,74900000.0
2005-05-30 13:37:00,1.82062,1.8208,1.82049,1.82077,121700001.0
2005-05-30 13:38:00,1.82083,1.8213,1.82081,1.82118,85499999.0
2005-05-30 13:39:00,1.82125,1.82148,1.8212,1.82141,34000000.0
2005-05-30 13:40:00,1.82133,1.8214,1.8212,1.8214,148099997.0
2005-05-30 13:41:00,1.8215,1.8215,1.82119,1.82123,65600000.0
2005-05-30 13:42:00,1.82148,1.82192,1.82148,1.82164,81399999.0
2005-05-30 13:43:00,1.8215,1.82181,1.82141,1.82155,65400000.0
2005-05-30 13:44:00,1.82145,1.82186,1.82136,1.82186,89499999.0
2005-05-30 13:45:00,1.82165,1.8217,1.82142,1.82142,52500000.0
2005-05-30 13:46:00,1.82128,1.82161,1.82124,1.82146,111300000.0
2005-05-30 13:47:00,1.8215,1.82166,1.82136,1.82155,36500000.0
2005-05-30 13:48:00,1.82168,1.82191,1.82156,1.8219,106699999.0
2005-05-30 13:49:00,1.82202,1.82206,1.82183,1.82203,113800001.0
2005-05-30 13:50:00,1.82195,1.82232,1.82185,1.8223,115100002.0
2005-05-30 13:51:00,1.8223,1.82245,1.82184,1.82206,104000001.0
2005-05-30 13:52:00,1.8219,1.82228,1.82186,1.82207,66999999.0
2005-05-30 13:53:00,1.8219,1.82243,1.8219,1.82236,87100000.0
2005-05-30 13:54:00,1.82218,1.82247,1.82206,1.82235,63400000.0
2005-05-30 13:55:00,1.82268,1.82271,1.82235,1.8224,131399999.0
2005-05-30 13:56:00,1.82238,1.82271,1.82238,1.82243,47399999.0
2005-05-30 13:57:00,1.82225,1.82249,1.82209,1.82228,63499999.0
2005-05-30 13:58:00,1.822,1.82212,1.82186,1.82188,61000000.0
2005-05-30 13:59:00,1.82185,1.82188,1.82157,1.82174,132600002.0
2005-05-30 14:00:00,1.82187,1.82195,1.82164,1.82175,59400000.0
2005-05-30 14:01:00,1.82207,1.82207,1.82165,1.82167,100800001.0
2005-05-30 14:02:00,1.82175,1.8218,1.82154,1.82168,180899997.0
2005-05-30 14:03:00,1.8219,1.8219,1.82104,1.82117,35700000.0
2005-05-30 14:04:00,1.82117,1.82117,1.82067,1.82085,87700000.0
2005-05-30 14:05:00,1.82097,1.8211,1.82065,1.82085,123200001.0
2005-05-30 14:06:00,1.82073,1.82102,1.8207,1.82093,93400001.0
2005-05-30 14:07:00,1.821,1.8211,1.82066,1.82075,86100000.0
2005-05-30 14:08:00,1.82107,1.82107,1.82061,1.8207,61500000.0
2005-05-30 14:09:00,1.82075,1.82085,1.82055,1.8208,64500000.0
2005-05-30 14:10:00,1.82074,1.82081,1.82051,1.82066,61600000.0
2005-05-30 14:11:00,1.8206,1.82062,1.82024,1.82024,65700001.0
2005-05-30 14:12:00,1.82035,1.82048,1.82024,1.82032,58700000.0
2005-05-30 14:13:00,1.82046,1.82062,1.82029,1.82053,55000001.0
2005-05-30 14:14:00,1.82044,1.82083,1.82034,1.82083,62300001.0
2005-05-30 14:15:00,1.8206,1.82078,1.82045,1.82046,68700000.0
2005-05-30 14:16:00,1.82057,1.82057,1.82005,1.82015,66399999.0
2005-05-30 14:17:00,1.82026,1.82026,1.82009,1.82013,60999999.0
2005-05-30 14:18:00,1.82024,1.82037,1.82008,1.82009,95000001.0
2005-05-30 14:19:00,1.82027,1.82035,1.82016,1.82022,61300000.0
2005-05-30 14:20:00,1.8203,1.82058,1.82028,1.82056,95600003.0
2005-05-30 14:21:00,1.82047,1.82062,1.82024,1.82041,127900001.0
2005-05-30 14:22:00,1.82025,1.82057,1.82021,1.82034,86300000.0
2005-05-30 14:23:00,1.82055,1.8206,1.82034,1.82053,104900000.0
2005-05-30 14:24:00,1.82043,1.82068,1.82036,1.82038,25600000.0
2005-05-30 14:25:00,1.82061,1.82084,1.82055,1.82055,78900000.0
2005-05-30 14:26:00,1.8205,1.82112,1.8204,1.82096,49000001.0
2005-05-30 14:27:00,1.821,1.82137,1.8209,1.82117,55400000.0
2005-05-30 14:28:00,1.82122,1.82135,1.82104,1.82124,96400000.0
2005-05-30 14:29:00,1.82118,1.82123,1.82104,1.82108,105600001.0
2005-05-30 14:30:00,1.82111,1.82133,1.821,1.82125,72500000.0
2005-05-30 14:31:00,1.821,1.82132,1.821,1.82119,100100000.0
2005-05-30 14:32:00,1.82107,1.8213,1.82089,1.82098,68599998.0
2005-05-30 14:33:00,1.82107,1.82113,1.82083,1.82088,41300000.0
2005-05-30 14:34:00,1.82094,1.82107,1.82082,1.82097,47200000.0
2005-05-30 14:35:00,1.82105,1.8211,1.82058,1.82065,84500000.0
2005-05-30 14:36:00,1.82084,1.82103,1.82065,1.8207,28200000.0
2005-05-30 14:37:00,1.82073,1.82107,1.8207,1.82079,121700000.0
2005-05-30 14:38:00,1.82063,1.82098,1.82063,1.82078,31200000.0
2005-05-30 14:39:00,1.82079,1.82091,1.82066,1.82082,47900000.0
2005-05-30 14:40:00,1.8209,1.82094,1.8206,1.82083,109200001.0
2005-05-30 14:41:00,1.82096,1.82112,1.82088,1.82105,84799999.0
2005-05-30 14:42:00,1.82097,1.82124,1.82086,1.82107,50000000.0
2005-05-30 14:43:00,1.82085,1.82098,1.82074,1.82095,57899999.0
2005-05-30 14:44:00,1.82095,1.82116,1.82075,1.82106,62800003.0
2005-05-30 14:45:00,1.8213,1.82143,1.82116,1.82126,90800002.0
2005-05-30 14:46:00,1.82162,1.82165,1.82117,1.82132,92300000.0
2005-05-30 14:47:00,1.82162,1.82162,1.82141,1.82154,81200000.0
2005-05-30 14:48:00,1.82143,1.82163,1.82133,1.82144,103099998.0
2005-05-30 14:49:00,1.82162,1.8218,1.82125,1.82125,40400000.0
2005-05-30 14:50:00,1.82152,1.82155,1.82127,1.82136,55500000.0
2005-05-30 14:51:00,1.8213,1.82158,1.82124,1.82129,110100000.0
2005-05-30 14:52:00,1.82115,1.82139,1.82107,1.82129,59700000.0
2005-05-30 14:53:00,1.82123,1.82152,1.82118,1.82148,38299999.0
2005-05-30 14:54:00,1.82138,1.82148,1.82124,1.82142,52200000.0
2005-05-30 14:55:00,1.82143,1.82144,1.82112,1.82132,89100000.0
2005-05-30 14:56:00,1.82133,1.82157,1.82114,1.82155,40500000.0
2005-05-30 14:57:00,1.8217,1.82175,1.82134,1.82159,89900002.0
2005-05-30 14:58:00,1.8214,1.82174,1.82132,1.82168,57500000.0
2005-05-30 14:59:00,1.8216,1.82164,1.82136,1.82149,79000001.0
2005-05-30 15:00:00,1.82162,1.82168,1.82118,1.82124,73000000.0
2005-05-30 15:01:00,1.82113,1.82136,1.82113,1.82127,24800000.0
2005-05-30 15:02:00,1.82135,1.82166,1.82135,1.82155,65300001.0
2005-05-30 15:03:00,1.82139,1.82157,1.82137,1.82157,75500000.0
2005-05-30 15:04:00,1.82152,1.8216,1.82131,1.82134,92400001.0
2005-05-30 15:05:00,1.82122,1.82158,1.82122,1.82158,42900000.0
2005-05-30 15:06:00,1.82153,1.82153,1.82131,1.82145,85000000.0
2005-05-30 15:07:00,1.82145,1.82145,1.82125,1.82133,133600000.0
2005-05-30 15:08:00,1.82128,1.82142,1.82118,1.82118,104099997.0
2005-05-30 15:09:00,1.82135,1.82151,1.8212,1.82151,68200001.0
2005-05-30 15:10:00,1.82127,1.82141,1.82112,1.82125,66200001.0
2005-05-30 15:11:00,1.82115,1.82132,1.82096,1.821,90899999.0
2005-05-30 15:12:00,1.82105,1.8211,1.82076,1.82096,139299999.0
2005-05-30 15:13:00,1.8209,1.82128,1.82086,1.82112,62499999.0
2005-05-30 15:14:00,1.8213,1.82139,1.82091,1.82119,25300000.0
2005-05-30 15:15:00,1.82127,1.82141,1.82112,1.82112,74999999.0
2005-05-30 15:16:00,1.82105,1.82141,1.82099,1.82138,73900000.0
2005-05-30 15:17:00,1.82105,1.82125,1.82088,1.82093,62100000.0
2005-05-30 15:18:00,1.82114,1.82116,1.82097,1.82105,73700000.0
2005-05-30 15:19:00,1.82098,1.82128,1.82083,1.82128,92150000.0
2005-05-30 15:20:00,1.82143,1.82153,1.82112,1.82112,89900000.0
2005-05-30 15:21:00,1.82111,1.82137,1.821,1.82107,86000001.0
2005-05-30 15:22:00,1.82115,1.82121,1.8209,1.8209,50200000.0
2005-05-30 15:23:00,1.82105,1.82108,1.82081,1.82107,115600001.0
2005-05-30 15:24:00,1.821,1.82124,1.82086,1.82099,73199997.0
2005-05-30 15:25:00,1.82104,1.82145,1.82104,1.8214,61600000.0
2005-05-30 15:26:00,1.82127,1.82127,1.8211,1.8212,68800000.0
2005-05-30 15:27:00,1.8211,1.82136,1.82106,1.82129,131900000.0
2005-05-30 15:28:00,1.8213,1.82134,1.82097,1.8211,157299998.0
2005-05-30 15:29:00,1.8212,1.8212,1.82081,1.82081,158300002.0
2005-05-30 15:30:00,1.82107,1.8213,1.82091,1.82095,34800000.0
2005-05-30 15:31:00,1.82112,1.82113,1.82086,1.82109,66400000.0
2005-05-30 15:32:00,1.82105,1.82125,1.82086,1.82112,77399999.0
2005-05-30 15:33:00,1.82125,1.82133,1.82103,1.82127,87600000.0
2005-05-30 15:34:00,1.82105,1.82131,1.82088,1.8213,74100000.0
2005-05-30 15:35:00,1.82112,1.8213,1.82101,1.82121,43500000.0
2005-05-30 15:36:00,1.8209,1.82125,1.82082,1.82125,64700000.0
2005-05-30 15:37:00,1.8211,1.82111,1.82095,1.82111,17600000.0
2005-05-30 15:38:00,1.82088,1.82137,1.82084,1.82135,75399998.0
2005-05-30 15:39:00,1.8218,1.82183,1.82121,1.82138,76900002.0
2005-05-30 15:40:00,1.82163,1.82163,1.82101,1.82126,76500000.0
2005-05-30 15:41:00,1.82162,1.82168,1.82109,1.82128,26400000.0
2005-05-30 15:42:00,1.82118,1.82142,1.82105,1.82129,132200001.0
2005-05-30 15:43:00,1.8213,1.82139,1.82116,1.82123,91500001.0
2005-05-30 15:44:00,1.82124,1.8213,1.82111,1.82118,79600000.0
2005-05-30 15:45:00,1.82127,1.82149,1.82112,1.82114,108000001.0
2005-05-30 15:46:00,1.8213,1.82161,1.8213,1.82136,47800000.0
2005-05-30 15:47:00,1.82135,1.82153,1.8212,1.82134,58700000.0
2005-05-30 15:48:00,1.82125,1.82142,1.82109,1.82129,128899999.0
2005-05-30 15:49:00,1.8211,1.8214,1.82104,1.82127,49000000.0
2005-05-30 15:50:00,1.8211,1.82121,1.82084,1.8211,49600001.0
2005-05-30 15:51:00,1.82123,1.82128,1.82106,1.82119,86100000.0
2005-05-30 15:52:00,1.82093,1.82127,1.82085,1.82123,60800000.0
2005-05-30 15:53:00,1.82127,1.82132,1.82099,1.82099,70300000.0
2005-05-30 15:54:00,1.82115,1.82137,1.82108,1.82127,58400000.0
2005-05-30 15:55:00,1.8213,1.82152,1.82123,1.82123,49200000.0
2005-05-30 15:56:00,1.82132,1.82136,1.82111,1.82127,86200000.0
2005-05-30 15:57:00,1.82128,1.82135,1.82112,1.82133,43100000.0
2005-05-30 15:58:00,1.82101,1.82122,1.82086,1.82101,62400000.0
2005-05-30 15:59:00,1.82112,1.82119,1.82082,1.82089,51899999.0
2005-05-30 16:00:00,1.82119,1.82125,1.82087,1.82087,26700000.0
2005-05-30 16:01:00,1.82122,1.82125,1.82083,1.82103,127799997.0
2005-05-30 16:02:00,1.82106,1.82125,1.82091,1.82091,105200000.0
2005-05-30 16:03:00,1.82107,1.82119,1.82066,1.82081,111650002.0
2005-05-30 16:04:00,1.82087,1.821,1.8208,1.82085,99100002.0
2005-05-30 16:05:00,1.82083,1.82099,1.82076,1.82082,97400001.0
2005-05-30 16:06:00,1.82083,1.82132,1.82082,1.82119,144800002.0
2005-05-30 16:07:00,1.82118,1.8215,1.82104,1.82137,33100000.0
2005-05-30 16:08:00,1.82138,1.82166,1.82126,1.82164,112600000.0
2005-05-30 16:09:00,1.8217,1.82181,1.82135,1.82164,138399999.0
2005-05-30 16:10:00,1.82158,1.82218,1.82157,1.82211,70200001.0
2005-05-30 16:11:00,1.82215,1.82219,1.82175,1.82184,63300001.0
2005-05-30 16:12:00,1.82175,1.82209,1.82168,1.82209,43200000.0
2005-05-30 16:13:00,1.82205,1.82242,1.82199,1.82242,128900000.0
2005-05-30 16:14:00,1.82225,1.82237,1.8221,1.82231,74399999.0
2005-05-30 16:15:00,1.82232,1.82232,1.82211,1.82218,68200001.0
2005-05-30 16:16:00,1.82198,1.82236,1.82198,1.8222,63600000.0
2005-05-30 16:17:00,1.82217,1.82242,1.822,1.82231,82300000.0
2005-05-30 16:18:00,1.82223,1.82236,1.82215,1.82217,129000000.0
2005-05-30 16:19:00,1.82217,1.8223,1.82199,1.82205,51200000.0
2005-05-30 16:20:00,1.82203,1.8223,1.822,1.82219,91099998.0
2005-05-30 16:21:00,1.82217,1.82231,1.82201,1.82218,94600001.0
2005-05-30 16:22:00,1.8221,1.82232,1.82207,1.82232,83300000.0
2005-05-30 16:23:00,1.82219,1.82238,1.82213,1.82238,41500000.0
2005-05-30 16:24:00,1.8225,1.8225,1.82198,1.82223,110200000.0
2005-05-30 16:25:00,1.82225,1.82244,1.82222,1.82231,104799998.0
2005-05-30 16:26:00,1.82237,1.82248,1.82224,1.82248,51850000.0
2005-05-30 16:27:00,1.82223,1.82241,1.82214,1.82235,83700000.0
2005-05-30 16:28:00,1.82237,1.82251,1.82208,1.82227,60700001.0
2005-05-30 16:29:00,1.82218,1.82254,1.82214,1.82253,83500000.0
2005-05-30 16:30:00,1.82224,1.82245,1.82221,1.8224,44600000.0
2005-05-30 16:31:00,1.82252,1.82257,1.82204,1.8221,81100000.0
2005-05-30 16:32:00,1.8225,1.82252,1.82223,1.82223,55600000.0
2005-05-30 16:33:00,1.82207,1.82241,1.82195,1.82226,56300000.0
2005-05-30 16:34:00,1.82205,1.8224,1.82201,1.82236,94999999.0
2005-05-30 16:35:00,1.82242,1.82249,1.82212,1.82215,102499998.0
2005-05-30 16:36:00,1.82227,1.82238,1.82207,1.82207,56700000.0
2005-05-30 16:37:00,1.82206,1.82233,1.82201,1.82214,73500001.0
2005-05-30 16:38:00,1.82215,1.82219,1.82189,1.82207,90500002.0
2005-05-30 16:39:00,1.82185,1.82214,1.8218,1.82208,102899998.0
2005-05-30 16:40:00,1.82183,1.8222,1.82176,1.82202,64100000.0
2005-05-30 16:41:00,1.8217,1.8224,1.8217,1.82211,134800000.0
2005-05-30 16:42:00,1.8221,1.82225,1.82181,1.8219,34200000.0
2005-05-30 16:43:00,1.82185,1.82214,1.82166,1.82183,59500000.0
2005-05-30 16:44:00,1.8217,1.82196,1.8217,1.82182,109300000.0
2005-05-30 16:45:00,1.82198,1.82205,1.82163,1.82177,66400000.0
2005-05-30 16:46:00,1.82216,1.82226,1.82177,1.82177,73100000.0
2005-05-30 16:47:00,1.82176,1.82238,1.82176,1.8223,84100000.0
2005-05-30 16:48:00,1.82218,1.82231,1.82203,1.82217,76500000.0
2005-05-30 16:49:00,1.8222,1.82251,1.82216,1.82245,77499998.0
2005-05-30 16:50:00,1.82242,1.82261,1.82226,1.82235,58100001.0
2005-05-30 16:51:00,1.8223,1.82268,1.8222,1.82257,120600002.0
2005-05-30 16:52:00,1.82245,1.82278,1.82227,1.82262,64299999.0
2005-05-30 16:53:00,1.82264,1.82283,1.82261,1.82262,50300000.0
2005-05-30 16:54:00,1.82263,1.8229,1.82258,1.82277,70170000.0
2005-05-30 16:55:00,1.82265,1.82313,1.82245,1.82312,44100000.0
2005-05-30 16:56:00,1.82281,1.82328,1.82277,1.82318,32700000.0
2005-05-30 16:57:00,1.82335,1.82341,1.82314,1.82341,73200001.0
2005-05-30 16:58:00,1.82345,1.82348,1.82296,1.82315,73000000.0
2005-05-30 16:59:00,1.82335,1.82349,1.82317,1.82349,83299998.0
2005-05-30 17:00:00,1.82353,1.82353,1.82302,1.82339,115900000.0
2005-05-30 17:01:00,1.82343,1.82365,1.82335,1.82354,63999999.0
2005-05-30 17:02:00,1.82345,1.8236,1.82328,1.82348,90099999.0
2005-05-30 17:03:00,1.82325,1.82325,1.82276,1.82297,57000000.0
2005-05-30 17:04:00,1.82293,1.82326,1.82293,1.82316,53100000.0
2005-05-30 17:05:00,1.82303,1.82341,1.82299,1.82319,63300000.0
2005-05-30 17:06:00,1.82317,1.82332,1.82308,1.82332,87500001.0
2005-05-30 17:07:00,1.82317,1.82329,1.82301,1.82304,66299998.0
2005-05-30 17:08:00,1.82305,1.82336,1.82305,1.82325,30800000.0
2005-05-30 17:09:00,1.8233,1.82346,1.82309,1.8231,94400000.0
2005-05-30 17:10:00,1.82313,1.82336,1.82305,1.82321,63000000.0
2005-05-30 17:11:00,1.82328,1.82347,1.8232,1.82344,60700000.0
2005-05-30 17:12:00,1.82333,1.82374,1.82321,1.82373,112900000.0
2005-05-30 17:13:00,1.82348,1.82351,1.82295,1.82295,96299998.0
2005-05-30 17:14:00,1.82293,1.82333,1.82287,1.82311,56100000.0
2005-05-30 17:15:00,1.82294,1.82321,1.82294,1.82311,41000000.0
2005-05-30 17:16:00,1.82315,1.82316,1.8228,1.82314,81900000.0
2005-05-30 17:17:00,1.82315,1.82343,1.82305,1.82319,72699999.0
2005-05-30 17:18:00,1.82315,1.82321,1.82276,1.82303,103700000.0
2005-05-30 17:19:00,1.8229,1.82316,1.8228,1.82316,80200000.0
2005-05-30 17:20:00,1.82313,1.82324,1.82285,1.82315,54500000.0
2005-05-30 17:21:00,1.82307,1.82317,1.82286,1.82317,58000000.0
2005-05-30 17:22:00,1.8233,1.82334,1.82299,1.82299,52000000.0
2005-05-30 17:23:00,1.82309,1.82322,1.82299,1.82306,58600001.0
2005-05-30 17:24:00,1.82305,1.82326,1.82292,1.82311,54500000.0
2005-05-30 17:25:00,1.82322,1.8233,1.82303,1.82307,80700000.0
2005-05-30 17:26:00,1.82311,1.82335,1.82302,1.82319,48400000.0
2005-05-30 17:27:00,1.8233,1.82335,1.82299,1.82312,46400001.0
2005-05-30 17:28:00,1.82304,1.8231,1.82287,1.82302,39500000.0
2005-05-30 17:29:00,1.82293,1.82309,1.82281,1.82289,64900002.0
2005-05-30 17:30:00,1.82299,1.82303,1.82266,1.82271,65100000.0
2005-05-30 17:31:00,1.82253,1.82295,1.82253,1.82295,72700001.0
2005-05-30 17:32:00,1.82283,1.82309,1.82275,1.82298,40400001.0
2005-05-30 17:33:00,1.82303,1.82315,1.82289,1.82302,58200000.0
2005-05-30 17:34:00,1.82302,1.82309,1.82282,1.82303,87600000.0
2005-05-30 17:35:00,1.82293,1.82316,1.8228,1.8231,74800000.0
2005-05-30 17:36:00,1.82312,1.82312,1.82281,1.82297,69400000.0
2005-05-30 17:37:00,1.82307,1.82319,1.82285,1.82307,26500000.0
2005-05-30 17:38:00,1.82308,1.82309,1.82294,1.82309,52200000.0
2005-05-30 17:39:00,1.82312,1.82316,1.82292,1.82305,58899999.0
2005-05-30 17:40:00,1.82323,1.82335,1.8228,1.82325,91099999.0
2005-05-30 17:41:00,1.82325,1.8235,1.82315,1.8232,104900000.0
2005-05-30 17:42:00,1.82325,1.82338,1.82309,1.82309,40000000.0
2005-05-30 17:43:00,1.82313,1.82325,1.82295,1.82315,93699999.0
2005-05-30 17:44:00,1.82298,1.82309,1.82282,1.82296,70600000.0
2005-05-30 17:45:00,1.82295,1.82314,1.82282,1.82314,90500000.0
2005-05-30 17:46:00,1.8228,1.8228,1.82236,1.82242,35800000.0
2005-05-30 17:47:00,1.82253,1.82269,1.82225,1.82269,57200000.0
2005-05-30 17:48:00,1.82244,1.82297,1.82235,1.82273,116100002.0
2005-05-30 17:49:00,1.82277,1.8229,1.8225,1.8225,67000000.0
2005-05-30 17:50:00,1.82278,1.82291,1.82263,1.82264,45100001.0
2005-05-30 17:51:00,1.82268,1.82306,1.82268,1.82303,119899999.0
2005-05-30 17:52:00,1.82283,1.8232,1.82264,1.8232,85899999.0
2005-05-30 17:53:00,1.8231,1.82326,1.82292,1.82317,40399999.0
2005-05-30 17:54:00,1.82293,1.82322,1.82285,1.82315,138100001.0
2005-05-30 17:55:00,1.82298,1.82315,1.82283,1.82283,112700001.0
2005-05-30 17:56:00,1.82304,1.8231,1.82263,1.8231,44600000.0
2005-05-30 17:57:00,1.8228,1.82295,1.82261,1.82284,49200000.0
2005-05-30 17:58:00,1.82273,1.82299,1.82265,1.82292,148200000.0
2005-05-30 17:59:00,1.82289,1.823,1.82277,1.82289,73099999.0
2005-05-30 18:00:00,1.82245,1.82284,1.82239,1.8226,62900000.0
2005-05-30 18:01:00,1.82278,1.823,1.82215,1.82267,1039899997.0
2005-05-30 18:02:00,1.82293,1.82294,1.8226,1.82277,1041999996.0
2005-05-30 18:03:00,1.82287,1.82304,1.82269,1.82285,1283100000.0
2005-05-30 18:04:00,1.82278,1.82308,1.82234,1.82303,797699999.0
2005-05-30 18:05:00,1.8229,1.82301,1.82242,1.82295,927549998.0
2005-05-30 18:06:00,1.823,1.82332,1.82277,1.82299,911499996.0
2005-05-30 18:07:00,1.82312,1.82336,1.82277,1.82287,1209100001.0
2005-05-30 18:08:00,1.82287,1.82327,1.82272,1.82282,1408500010.0
2005-05-30 18:09:00,1.82276,1.82306,1.82216,1.82275,482870001.0
2005-05-30 18:10:00,1.82276,1.82291,1.82242,1.82265,781250002.0
2005-05-30 18:11:00,1.82262,1.82289,1.82249,1.82265,541400002.0
2005-05-30 18:12:00,1.8228,1.82314,1.82252,1.82295,693800000.0
2005-05-30 18:13:00,1.82296,1.82321,1.82266,1.823,535100000.0
2005-05-30 18:14:00,1.82302,1.82319,1.82261,1.8229,776449996.0
2005-05-30 18:15:00,1.82297,1.82329,1.82273,1.8229,953100000.0
2005-05-30 18:16:00,1.82289,1.82339,1.82282,1.82312,695100000.0
2005-05-30 18:17:00,1.82316,1.82325,1.82287,1.8231,542400000.0
2005-05-30 18:18:00,1.8232,1.82328,1.82251,1.82289,721199997.0
2005-05-30 18:19:00,1.82295,1.82326,1.82266,1.82297,517900001.0
2005-05-30 18:20:00,1.82302,1.82324,1.82277,1.8232,393800002.0
2005-05-30 18:21:00,1.82307,1.82324,1.82273,1.8231,656600000.0
2005-05-30 18:22:00,1.82298,1.82322,1.82288,1.82308,467000000.0
2005-05-30 18:23:00,1.82308,1.82315,1.8227,1.82305,677399994.0
2005-05-30 18:24:00,1.82307,1.82323,1.82272,1.82274,791999999.0
2005-05-30 18:25:00,1.82267,1.82316,1.82264,1.82282,702799998.0
2005-05-30 18:26:00,1.82281,1.82288,1.82249,1.8228,505799998.0
2005-05-30 18:27:00,1.82285,1.82309,1.82258,1.82303,820499999.0
2005-05-30 18:28:00,1.82302,1.82307,1.82255,1.82285,333299999.0
2005-05-30 18:29:00,1.8229,1.82308,1.82257,1.82267,815400002.0
2005-05-30 18:30:00,1.82265,1.82295,1.82231,1.82266,715100001.0
2005-05-30 18:31:00,1.82273,1.82303,1.8227,1.82274,548099999.0
2005-05-30 18:32:00,1.82272,1.82302,1.82253,1.82272,364450002.0
2005-05-30 18:33:00,1.82272,1.82298,1.82256,1.82295,597800001.0
2005-05-30 18:34:00,1.82298,1.82314,1.82259,1.82265,606600002.0
2005-05-30 18:35:00,1.8226,1.82301,1.8226,1.82278,409599998.0
2005-05-30 18:36:00,1.82278,1.823,1.82272,1.82277,88899999.0
2005-05-30 18:37:00,1.82282,1.82301,1.82266,1.82296,125600001.0
2005-05-30 18:38:00,1.82305,1.82309,1.82254,1.82301,185299999.0
2005-05-30 18:39:00,1.82294,1.82299,1.82269,1.82276,271900001.0
2005-05-30 18:40:00,1.82291,1.82307,1.82272,1.82298,355199998.0
2005-05-30 18:41:00,1.823,1.82317,1.82263,1.82277,295800002.0
2005-05-30 18:42:00,1.82281,1.82317,1.82271,1.82281,187500001.0
2005-05-30 18:43:00,1.82279,1.82312,1.82275,1.82283,90600001.0
2005-05-30 18:44:00,1.82277,1.82317,1.82268,1.82276,616100001.0
2005-05-30 18:45:00,1.82273,1.8231,1.82271,1.82285,208199999.0
2005-05-30 18:46:00,1.82297,1.82317,1.8226,1.82298,232999999.0
2005-05-30 18:47:00,1.82297,1.82302,1.82261,1.82268,209200001.0
2005-05-30 18:48:00,1.82283,1.82292,1.82262,1.82271,298450001.0
2005-05-30 18:49:00,1.82263,1.82291,1.82255,1.82285,64600000.0
2005-05-30 18:50:00,1.82284,1.82285,1.82253,1.82272,294300002.0
2005-05-30 18:51:00,1.82276,1.82298,1.82252,1.82269,522800005.0
2005-05-30 18:52:00,1.82269,1.82289,1.82251,1.82283,633700000.0
2005-05-30 18:53:00,1.8226,1.8228,1.82247,1.82263,394999999.0
2005-05-30 18:54:00,1.82265,1.82285,1.82247,1.82248,325599998.0
2005-05-30 18:55:00,1.82259,1.82302,1.82241,1.82261,665049993.0
2005-05-30 18:56:00,1.82265,1.82293,1.82239,1.82288,233999999.0
2005-05-30 18:57:00,1.82276,1.82294,1.82244,1.82269,464899997.0
2005-05-30 18:58:00,1.82256,1.82281,1.82234,1.8227,570700000.0
2005-05-30 18:59:00,1.82271,1.82289,1.82237,1.82282,372500003.0
2005-05-30 19:00:00,1.82249,1.82278,1.82234,1.82274,235200001.0
2005-05-30 19:01:00,1.82263,1.82278,1.82259,1.82264,86299999.0
2005-05-30 19:02:00,1.82254,1.82276,1.8224,1.82272,410600000.0
2005-05-30 19:03:00,1.82283,1.82293,1.82226,1.82258,510599997.0
2005-05-30 19:04:00,1.82257,1.82289,1.82246,1.82281,235599999.0
2005-05-30 19:05:00,1.82276,1.82286,1.82246,1.82283,149200001.0
2005-05-30 19:06:00,1.82279,1.82281,1.82234,1.82257,645299999.0
2005-05-30 19:07:00,1.82262,1.82281,1.82228,1.8228,362599999.0
2005-05-30 19:08:00,1.82276,1.82292,1.82245,1.82273,517700000.0
2005-05-30 19:09:00,1.82267,1.82284,1.82247,1.82282,269099997.0
2005-05-30 19:10:00,1.82283,1.82302,1.8226,1.82264,449499997.0
2005-05-30 19:11:00,1.82253,1.82289,1.82229,1.82267,150000001.0
2005-05-30 19:12:00,1.82268,1.82293,1.82247,1.82252,272499998.0
2005-05-30 19:13:00,1.82257,1.82276,1.82244,1.82247,459300002.0
2005-05-30 19:14:00,1.82243,1.82275,1.82217,1.82275,218249999.0
2005-05-30 19:15:00,1.82279,1.82279,1.82225,1.82254,404900002.0
2005-05-30 19:16:00,1.82221,1.82266,1.82214,1.82239,103200001.0
2005-05-30 19:17:00,1.82243,1.82267,1.82222,1.82226,214799999.0
2005-05-30 19:18:00,1.82228,1.8227,1.82222,1.82255,237200000.0
2005-05-30 19:19:00,1.82251,1.82262,1.8221,1.82229,287700000.0
2005-05-30 19:20:00,1.82225,1.8226,1.82217,1.82217,332700000.0
2005-05-30 19:21:00,1.82214,1.82263,1.82211,1.82232,393149999.0
2005-05-30 19:22:00,1.82229,1.82253,1.82216,1.8223,311970000.0
2005-05-30 19:23:00,1.82227,1.82261,1.82219,1.82236,398099997.0
2005-05-30 19:24:00,1.8224,1.82254,1.82213,1.82251,134000000.0
2005-05-30 19:25:00,1.82256,1.82262,1.82222,1.82222,68700001.0
2005-05-30 19:26:00,1.8222,1.82257,1.8222,1.82235,301100001.0
2005-05-30 19:27:00,1.82242,1.82267,1.82231,1.82246,611299996.0
2005-05-30 19:28:00,1.82245,1.82266,1.82207,1.82231,399400004.0
2005-05-30 19:29:00,1.82232,1.82263,1.82225,1.82225,287300000.0
2005-05-30 19:30:00,1.82217,1.82249,1.82217,1.82232,553700001.0
2005-05-30 19:31:00,1.82244,1.82263,1.82226,1.82263,300999996.0
2005-05-30 19:32:00,1.8226,1.82274,1.82228,1.82274,370000001.0
2005-05-30 19:33:00,1.82275,1.82275,1.8224,1.82246,203600000.0
2005-05-30 19:34:00,1.82238,1.82265,1.82227,1.82265,167199996.0
2005-05-30 19:35:00,1.82267,1.82275,1.82214,1.82253,496900002.0
2005-05-30 19:36:00,1.82241,1.82241,1.82199,1.82212,320350001.0
2005-05-30 19:37:00,1.8221,1.82272,1.8221,1.82238,247499999.0
2005-05-30 19:38:00,1.82268,1.82268,1.82225,1.8224,149799997.0
2005-05-30 19:39:00,1.82244,1.8227,1.82219,1.82253,133200000.0
2005-05-30 19:40:00,1.82252,1.82279,1.82234,1.82277,348400001.0
2005-05-30 19:41:00,1.82274,1.82281,1.82231,1.82259,366850001.0
2005-05-30 19:42:00,1.82234,1.8226,1.82227,1.82242,272800000.0
2005-05-30 19:43:00,1.8225,1.8228,1.82244,1.82245,147600001.0
2005-05-30 19:44:00,1.8225,1.82273,1.82231,1.8226,369600002.0
2005-05-30 19:45:00,1.82264,1.8227,1.82229,1.82254,143399997.0
2005-05-30 19:46:00,1.82255,1.82269,1.82226,1.82248,387800000.0
2005-05-30 19:47:00,1.82252,1.82261,1.82211,1.8223,83800000.0
2005-05-30 19:48:00,1.82233,1.82258,1.8222,1.8224,232900000.0
2005-05-30 19:49:00,1.82237,1.82269,1.82209,1.82237,257299998.0
2005-05-30 19:50:00,1.82238,1.82269,1.82222,1.82232,269600003.0
2005-05-30 19:51:00,1.82236,1.82267,1.82224,1.8224,310600003.0
2005-05-30 19:52:00,1.82239,1.82264,1.82226,1.82255,176249998.0
2005-05-30 19:53:00,1.82255,1.82259,1.82239,1.82239,66200000.0
2005-05-30 19:54:00,1.8224,1.82251,1.82228,1.82241,164000000.0
2005-05-30 19:55:00,1.82239,1.82265,1.8223,1.82265,64100000.0
2005-05-30 19:56:00,1.82262,1.82262,1.82217,1.82239,278600000.0
2005-05-30 19:57:00,1.82232,1.82257,1.82228,1.8224,381300004.0
2005-05-30 19:58:00,1.82239,1.82255,1.82222,1.82245,343500002.0
2005-05-30 19:59:00,1.82245,1.82267,1.82213,1.82233,377099997.0
2005-05-30 20:00:00,1.82229,1.82243,1.82208,1.82217,226749998.0
2005-05-30 20:01:00,1.82221,1.82259,1.82221,1.82247,253800003.0
2005-05-30 20:02:00,1.82237,1.82245,1.82216,1.82245,132100000.0
2005-05-30 20:03:00,1.82245,1.82253,1.8222,1.82253,112999999.0
2005-05-30 20:04:00,1.82254,1.82254,1.82209,1.82228,216699999.0
2005-05-30 20:05:00,1.82231,1.8225,1.8221,1.8222,177899998.0
2005-05-30 20:06:00,1.82221,1.82257,1.8222,1.8223,178649999.0
2005-05-30 20:07:00,1.8223,1.82249,1.82223,1.82223,151000000.0
2005-05-30 20:08:00,1.82217,1.82267,1.82214,1.82227,333400001.0
2005-05-30 20:09:00,1.82216,1.82244,1.82206,1.82228,115300000.0
2005-05-30 20:10:00,1.82224,1.8225,1.82212,1.82225,131600001.0
2005-05-30 20:11:00,1.82228,1.82256,1.82218,1.82256,74499999.0
2005-05-30 20:12:00,1.82247,1.82255,1.82214,1.82246,439399999.0
2005-05-30 20:13:00,1.82245,1.82254,1.82218,1.82222,164000002.0
2005-05-30 20:14:00,1.82232,1.82259,1.82215,1.82215,84100000.0
2005-05-30 20:15:00,1.82212,1.82259,1.82212,1.82232,437599996.0
2005-05-30 20:16:00,1.82243,1.82249,1.82214,1.82237,164200000.0
2005-05-30 20:17:00,1.82241,1.82263,1.82217,1.82217,88800000.0
2005-05-30 20:18:00,1.8224,1.82255,1.8222,1.8223,120299999.0
2005-05-30 20:19:00,1.82232,1.82256,1.82211,1.82256,166200002.0
2005-05-30 20:20:00,1.82258,1.82264,1.82225,1.8224,280800000.0
2005-05-30 20:21:00,1.82243,1.82253,1.82224,1.82229,134800002.0
2005-05-30 20:22:00,1.82257,1.82266,1.82225,1.82246,188899998.0
2005-05-30 20:23:00,1.82248,1.82261,1.82195,1.82225,304349998.0
2005-05-30 20:24:00,1.82223,1.82266,1.8222,1.82249,165049998.0
2005-05-30 20:25:00,1.82272,1.82303,1.82202,1.82283,448399999.0
2005-05-30 20:26:00,1.82277,1.82312,1.82256,1.8227,536099995.0
2005-05-30 20:27:00,1.82272,1.82291,1.82239,1.82291,236900001.0
2005-05-30 20:28:00,1.82276,1.82295,1.82253,1.82269,303200000.0
2005-05-30 20:29:00,1.82274,1.82297,1.82253,1.82253,237500000.0
2005-05-30 20:30:00,1.82252,1.82288,1.82225,1.82264,815500002.0
2005-05-30 20:31:00,1.82266,1.82289,1.82251,1.8226,427899997.0
2005-05-30 20:32:00,1.82257,1.82279,1.82231,1.82234,651299995.0
2005-05-30 20:33:00,1.82237,1.82306,1.82237,1.82269,229400001.0
2005-05-30 20:34:00,1.82287,1.82294,1.82236,1.82236,118100001.0
2005-05-30 20:35:00,1.82227,1.82285,1.82227,1.82278,89200000.0
2005-05-30 20:36:00,1.82273,1.82273,1.82235,1.82265,220900002.0
2005-05-30 20:37:00,1.82256,1.82279,1.82232,1.82243,181299999.0
2005-05-30 20:38:00,1.82233,1.82247,1.82193,1.82202,293500003.0
2005-05-30 20:39:00,1.82207,1.82231,1.82191,1.82228,155350000.0
2005-05-30 20:40:00,1.82227,1.82235,1.82194,1.82226,167899996.0
2005-05-30 20:41:00,1.82224,1.82235,1.82187,1.82205,231399998.0
2005-05-30 20:42:00,1.82215,1.82226,1.82199,1.82212,44200000.0
2005-05-30 20:43:00,1.82224,1.82231,1.82199,1.82213,190599999.0
2005-05-30 20:44:00,1.82214,1.8223,1.82197,1.8223,299400002.0
2005-05-30 20:45:00,1.82228,1.82237,1.82217,1.82219,84199999.0
2005-05-30 20:46:00,1.82216,1.82235,1.82176,1.82203,136599999.0
2005-05-30 20:47:00,1.822,1.82222,1.82188,1.8219,373500001.0
2005-05-30 20:48:00,1.82208,1.82232,1.82188,1.82215,170149997.0
2005-05-30 20:49:00,1.82222,1.8223,1.82192,1.8223,104499998.0
2005-05-30 20:50:00,1.8223,1.82235,1.82171,1.82215,370599995.0
2005-05-30 20:51:00,1.82218,1.82232,1.82195,1.82212,242800000.0
2005-05-30 20:52:00,1.82198,1.82241,1.82198,1.82241,152500001.0
2005-05-30 20:53:00,1.82234,1.82234,1.82185,1.82206,754549996.0
2005-05-30 20:54:00,1.82211,1.82223,1.82196,1.82223,407100004.0
2005-05-30 20:55:00,1.82228,1.82232,1.8219,1.82194,332599999.0
2005-05-30 20:56:00,1.82194,1.82224,1.8219,1.82207,435599998.0
2005-05-30 20:57:00,1.82193,1.82215,1.82186,1.82215,518199999.0
2005-05-30 20:58:00,1.82223,1.82231,1.82206,1.8222,188700000.0
2005-05-30 20:59:00,1.82204,1.82225,1.82167,1.82225,614599997.0
2005-05-30 21:00:00,1.8223,1.82236,1.82207,1.82225,455799999.0
2005-05-30 21:01:00,1.82223,1.82234,1.82176,1.8221,282600000.0
2005-05-30 21:02:00,1.82213,1.82222,1.82185,1.82198,189299998.0
2005-05-30 21:03:00,1.82197,1.822,1.8214,1.82153,102700000.0
2005-05-30 21:04:00,1.82157,1.822,1.82157,1.82182,147600000.0
2005-05-30 21:05:00,1.8218,1.82204,1.82164,1.82192,208000001.0
2005-05-30 21:06:00,1.82199,1.82212,1.82179,1.822,122400000.0
2005-05-30 21:07:00,1.82185,1.82206,1.82163,1.82191,117300000.0
2005-05-30 21:08:00,1.82193,1.82215,1.82191,1.82213,54700000.0
2005-05-30 21:09:00,1.82196,1.82207,1.82174,1.82194,111700000.0
2005-05-30 21:10:00,1.82185,1.8221,1.8217,1.8221,148599999.0
2005-05-30 21:11:00,1.82206,1.82206,1.82173,1.82201,88900000.0
2005-05-30 21:12:00,1.82207,1.82209,1.82186,1.82202,105700000.0
2005-05-30 21:13:00,1.82195,1.82214,1.82164,1.8217,169999999.0
2005-05-30 21:14:00,1.82174,1.8222,1.82161,1.82164,300700000.0
2005-05-30 21:15:00,1.8217,1.82205,1.8216,1.82167,212200000.0
2005-05-30 21:16:00,1.82163,1.82193,1.82162,1.82183,58700000.0
2005-05-30 21:17:00,1.82193,1.82205,1.82156,1.82205,131799999.0
2005-05-30 21:18:00,1.82203,1.82203,1.82187,1.82203,65200000.0
2005-05-30 21:19:00,1.82217,1.82228,1.82194,1.82218,77000000.0
2005-05-30 21:20:00,1.82217,1.82224,1.82189,1.82203,202700001.0
2005-05-30 21:21:00,1.82204,1.82232,1.8218,1.82213,221999997.0
2005-05-30 21:22:00,1.82216,1.82237,1.82202,1.82218,222099997.0
2005-05-30 21:23:00,1.82227,1.82243,1.82218,1.82243,100500000.0
2005-05-30 21:24:00,1.82236,1.82241,1.82193,1.82195,190299999.0
2005-05-30 21:25:00,1.82229,1.82238,1.82184,1.82232,143300002.0
2005-05-30 21:26:00,1.8223,1.82241,1.82216,1.8224,37800000.0
2005-05-30 21:27:00,1.82236,1.82246,1.82201,1.8221,79400000.0
2005-05-30 21:28:00,1.82208,1.82238,1.82195,1.82208,241600000.0
2005-05-30 21:29:00,1.8221,1.82218,1.82192,1.82216,136999997.0
2005-05-30 21:30:00,1.82215,1.82256,1.82209,1.82256,59000000.0
2005-05-30 21:31:00,1.82238,1.82238,1.82191,1.82191,17700000.0
2005-05-30 21:32:00,1.82205,1.82235,1.82183,1.82221,227400002.0
2005-05-30 21:33:00,1.82233,1.82241,1.82209,1.82231,258199998.0
2005-05-30 21:34:00,1.82234,1.82234,1.82197,1.82215,201200000.0
2005-05-30 21:35:00,1.82207,1.8221,1.82171,1.82195,95899998.0
2005-05-30 21:36:00,1.82201,1.82238,1.82197,1.82228,73499999.0
2005-05-30 21:37:00,1.82228,1.82228,1.8216,1.8217,162099999.0
2005-05-30 21:38:00,1.82162,1.82229,1.82157,1.82174,152000001.0
2005-05-30 21:39:00,1.82181,1.8223,1.82181,1.82211,80100001.0
2005-05-30 21:40:00,1.82203,1.82234,1.8219,1.82197,147000001.0
2005-05-30 21:41:00,1.8219,1.82233,1.8217,1.8221,163300000.0
2005-05-30 21:42:00,1.82211,1.82243,1.82207,1.82226,141299998.0
2005-05-30 21:43:00,1.82213,1.82221,1.82192,1.82192,71200002.0
2005-05-30 21:44:00,1.82229,1.82275,1.82206,1.82262,113299999.0
2005-05-30 21:45:00,1.82282,1.82294,1.82236,1.82268,62700000.0
2005-05-30 21:46:00,1.8227,1.82304,1.82256,1.82278,144000000.0
2005-05-30 21:47:00,1.82273,1.82319,1.82234,1.82257,183100001.0
2005-05-30 21:48:00,1.82271,1.82286,1.82235,1.82235,73900001.0
2005-05-30 21:49:00,1.82238,1.82294,1.82234,1.82263,112599999.0
2005-05-30 21:50:00,1.82263,1.82271,1.82239,1.82239,76499999.0
2005-05-30 21:51:00,1.82238,1.82277,1.82227,1.82235,227999998.0
2005-05-30 21:52:00,1.82247,1.82295,1.82247,1.82271,76499999.0
2005-05-30 21:53:00,1.82262,1.82306,1.82261,1.82301,84600002.0
2005-05-30 21:54:00,1.82259,1.82286,1.8223,1.8227,69900000.0
2005-05-30 21:55:00,1.82269,1.82302,1.82251,1.82261,190299997.0
2005-05-30 21:56:00,1.82257,1.82306,1.82257,1.82305,94700001.0
2005-05-30 21:57:00,1.82307,1.82309,1.82237,1.82237,126200003.0
2005-05-30 21:58:00,1.8225,1.82274,1.82233,1.8227,121100002.0
2005-05-30 21:59:00,1.82296,1.82302,1.82263,1.82283,454700005.0
2005-05-30 22:00:00,1.82283,1.82312,1.82283,1.823,188499997.0
2005-05-30 22:01:00,1.82299,1.82299,1.82245,1.82277,88800000.0
2005-05-30 22:02:00,1.82254,1.82306,1.82231,1.82292,204600005.0
2005-05-30 22:03:00,1.82285,1.82313,1.82281,1.82292,74900000.0
2005-05-30 22:04:00,1.82291,1.8232,1.82286,1.82303,343400004.0
2005-05-30 22:05:00,1.82303,1.8232,1.82282,1.8229,179700001.0
2005-05-30 22:06:00,1.823,1.82309,1.82263,1.82291,41900000.0
2005-05-30 22:07:00,1.82298,1.82321,1.82285,1.82321,83200000.0
2005-05-30 22:08:00,1.82322,1.82323,1.82287,1.82302,68900002.0
2005-05-30 22:09:00,1.8231,1.82319,1.82287,1.82299,52700000.0
2005-05-30 22:10:00,1.82319,1.82319,1.82291,1.82316,82600002.0
2005-05-30 22:11:00,1.82308,1.82319,1.82292,1.82319,90600000.0
2005-05-30 22:12:00,1.82313,1.82321,1.8228,1.82312,151000000.0
2005-05-30 22:13:00,1.82322,1.82323,1.82288,1.82313,62700000.0
2005-05-30 22:14:00,1.82322,1.82328,1.82286,1.82286,59500000.0
2005-05-30 22:15:00,1.82294,1.82316,1.82275,1.8229,278700001.0
2005-05-30 22:16:00,1.82286,1.82312,1.82282,1.82306,298399999.0
2005-05-30 22:17:00,1.82308,1.82308,1.82278,1.82302,35100000.0
2005-05-30 22:18:00,1.82307,1.82323,1.82282,1.82282,107300003.0
2005-05-30 22:19:00,1.8228,1.82325,1.82267,1.82325,71400000.0
2005-05-30 22:20:00,1.82325,1.82325,1.82293,1.82304,41800000.0
2005-05-30 22:21:00,1.82308,1.82318,1.82275,1.82307,168599998.0
2005-05-30 22:22:00,1.823,1.82312,1.82281,1.82285,88899998.0
2005-05-30 22:23:00,1.82287,1.82313,1.82272,1.82278,154200000.0
2005-05-30 22:24:00,1.82276,1.82308,1.82269,1.82304,92100001.0
2005-05-30 22:25:00,1.82301,1.82311,1.82282,1.82292,129800001.0
2005-05-30 22:26:00,1.82285,1.82311,1.82281,1.82298,84499999.0
2005-05-30 22:27:00,1.82282,1.82302,1.82282,1.82284,77399998.0
2005-05-30 22:28:00,1.8228,1.82306,1.82272,1.82292,70300000.0
2005-05-30 22:29:00,1.82297,1.82311,1.82264,1.82284,153400001.0
2005-05-30 22:30:00,1.82288,1.82295,1.82274,1.82286,111300001.0
2005-05-30 22:31:00,1.82278,1.82304,1.82271,1.82304,51500000.0
2005-05-30 22:32:00,1.82303,1.82313,1.82282,1.82287,185000002.0
2005-05-30 22:33:00,1.82283,1.82305,1.82275,1.82287,127300001.0
2005-05-30 22:34:00,1.82288,1.82307,1.82276,1.82307,196400000.0
2005-05-30 22:35:00,1.82305,1.82313,1.82283,1.82283,110600000.0
2005-05-30 22:36:00,1.82288,1.82311,1.82285,1.82306,62400001.0
2005-05-30 22:37:00,1.82311,1.82317,1.82281,1.8231,88900000.0
2005-05-30 22:38:00,1.823,1.82315,1.82279,1.82303,44150000.0
2005-05-30 22:39:00,1.8231,1.8231,1.82281,1.82293,84200000.0
2005-05-30 22:40:00,1.82322,1.82323,1.82281,1.82313,91200000.0
2005-05-30 22:41:00,1.82318,1.82322,1.82288,1.82292,105900000.0
2005-05-30 22:42:00,1.82322,1.82322,1.82292,1.82295,83099999.0
2005-05-30 22:43:00,1.82299,1.82305,1.82286,1.82298,99599998.0
2005-05-30 22:44:00,1.82299,1.82317,1.82283,1.82308,120099998.0
2005-05-30 22:45:00,1.82305,1.82317,1.82279,1.82317,96300001.0
2005-05-30 22:46:00,1.82326,1.82328,1.82299,1.82302,53599999.0
2005-05-30 22:47:00,1.8231,1.82314,1.82286,1.82314,63399998.0
2005-05-30 22:48:00,1.82318,1.82325,1.82305,1.82305,36900000.0
2005-05-30 22:49:00,1.82307,1.82321,1.82292,1.82296,57400000.0
2005-05-30 22:50:00,1.82317,1.82323,1.82285,1.82298,48399999.0
2005-05-30 22:51:00,1.82302,1.82316,1.82287,1.82316,63800002.0
2005-05-30 22:52:00,1.82328,1.82328,1.82286,1.82306,99700002.0
2005-05-30 22:53:00,1.82289,1.82299,1.82246,1.82253,90400000.0
2005-05-30 22:54:00,1.82295,1.82309,1.82281,1.82305,68100001.0
2005-05-30 22:55:00,1.82303,1.82317,1.82291,1.82298,123699999.0
2005-05-30 22:56:00,1.82281,1.82301,1.82276,1.82301,57400000.0
2005-05-30 22:57:00,1.82322,1.82328,1.82282,1.82308,94800003.0
2005-05-30 22:58:00,1.82305,1.8232,1.82286,1.82292,51999999.0
2005-05-30 22:59:00,1.823,1.82324,1.82289,1.82318,128000001.0
2005-05-30 23:00:00,1.8229,1.82328,1.82264,1.82328,74900001.0
2005-05-30 23:01:00,1.82335,1.82345,1.82291,1.82322,146399999.0
2005-05-30 23:02:00,1.82327,1.82352,1.82321,1.82325,52400000.0
2005-05-30 23:03:00,1.82327,1.82346,1.82308,1.82337,44400000.0
2005-05-30 23:04:00,1.82305,1.82331,1.82296,1.82321,49600000.0
2005-05-30 23:05:00,1.82337,1.8234,1.82295,1.82317,75700000.0
2005-05-30 23:06:00,1.82329,1.8234,1.8231,1.82336,80800002.0
2005-05-30 23:07:00,1.82342,1.82345,1.823,1.82325,78299999.0
2005-05-30 23:08:00,1.82347,1.8235,1.82319,1.82337,60299999.0
2005-05-30 23:09:00,1.82325,1.82335,1.82302,1.82302,112600001.0
2005-05-30 23:10:00,1.82303,1.82321,1.82291,1.82298,69200000.0
2005-05-30 23:11:00,1.82312,1.82323,1.82296,1.82296,47400000.0
2005-05-30 23:12:00,1.8231,1.82326,1.82277,1.82277,63299998.0
2005-05-30 23:13:00,1.82295,1.82301,1.82276,1.82299,98500001.0
2005-05-30 23:14:00,1.8229,1.82304,1.82276,1.82297,133299999.0
2005-05-30 23:15:00,1.8229,1.823,1.82268,1.82299,78300000.0
2005-05-30 23:16:00,1.82298,1.82313,1.82285,1.82285,95500000.0
2005-05-30 23:17:00,1.82252,1.82299,1.82224,1.82299,39900000.0
2005-05-30 23:18:00,1.82295,1.82306,1.82271,1.8228,92500002.0
2005-05-30 23:19:00,1.82267,1.8231,1.82255,1.82285,53099998.0
2005-05-30 23:20:00,1.8228,1.82299,1.82264,1.82288,107600002.0
2005-05-30 23:21:00,1.82288,1.82306,1.82269,1.82282,68700001.0
2005-05-30 23:22:00,1.82268,1.823,1.82262,1.82263,79399999.0
2005-05-30 23:23:00,1.82265,1.82297,1.82261,1.82297,161900002.0
2005-05-30 23:24:00,1.82307,1.82307,1.82278,1.82292,53500001.0
2005-05-30 23:25:00,1.82305,1.82305,1.82268,1.82279,52900000.0
2005-05-30 23:26:00,1.82288,1.82306,1.82276,1.82306,58400000.0
2005-05-30 23:27:00,1.82303,1.82303,1.82279,1.82279,50799999.0
2005-05-30 23:28:00,1.82278,1.82309,1.82277,1.82298,113700001.0
2005-05-30 23:29:00,1.82293,1.82309,1.82274,1.82309,96700001.0
2005-05-30 23:30:00,1.82317,1.82326,1.82276,1.82323,89700001.0
2005-05-30 23:31:00,1.8232,1.82327,1.8227,1.82283,70500000.0
2005-05-30 23:32:00,1.82273,1.82295,1.82257,1.82278,35300000.0
2005-05-30 23:33:00,1.82284,1.82284,1.82243,1.82263,58500001.0
2005-05-30 23:34:00,1.82257,1.82264,1.82234,1.82237,45400000.0
2005-05-30 23:35:00,1.82254,1.82306,1.82254,1.82285,62399999.0
2005-05-30 23:36:00,1.82261,1.82284,1.82247,1.82265,44500000.0
2005-05-30 23:37:00,1.82263,1.82293,1.82263,1.82278,36899999.0
2005-05-30 23:38:00,1.82263,1.82283,1.8225,1.82267,59500000.0
2005-05-30 23:39:00,1.82267,1.82281,1.82263,1.82266,86200000.0
2005-05-30 23:40:00,1.82269,1.8228,1.82261,1.82267,113499998.0
2005-05-30 23:41:00,1.82262,1.82269,1.82247,1.82247,44500000.0
2005-05-30 23:42:00,1.82252,1.82267,1.82247,1.82247,82799999.0
2005-05-30 23:43:00,1.8226,1.82278,1.82245,1.82268,72900000.0
2005-05-30 23:44:00,1.82258,1.82281,1.82251,1.82281,31000001.0
2005-05-30 23:45:00,1.82282,1.82305,1.82259,1.82283,136299999.0
2005-05-30 23:46:00,1.82268,1.82291,1.82255,1.82291,46700000.0
2005-05-30 23:47:00,1.82299,1.82299,1.82247,1.82256,50200000.0
2005-05-30 23:48:00,1.82261,1.82286,1.82256,1.82272,45300000.0
2005-05-30 23:49:00,1.82279,1.82279,1.82268,1.82275,64200000.0
2005-05-30 23:50:00,1.82287,1.82289,1.82256,1.82259,108400000.0
2005-05-30 23:51:00,1.82267,1.82281,1.82252,1.82258,52500000.0
2005-05-30 23:52:00,1.82267,1.82286,1.82262,1.82282,148700002.0
2005-05-30 23:53:00,1.82295,1.82295,1.82266,1.82275,63900000.0
2005-05-30 23:54:00,1.82282,1.82282,1.82268,1.82268,8000000.0
2005-05-30 23:55:00,1.82273,1.82282,1.82272,1.82272,81100001.0
2005-05-30 23:56:00,1.8227,1.82275,1.8227,1.82275,32400000.0
2005-05-30 23:57:00,1.82277,1.82283,1.82277,1.82283,47300002.0
2005-05-30 23:58:00,1.82292,1.82292,1.82275,1.82279,70300000.0
2005-05-30 23:59:00,1.82287,1.82293,1.82287,1.82293,53900001.0
2005-05-31 00:00:00,1.82295,1.82302,1.82287,1.82287,57800001.0
2005-05-31 00:01:00,1.82272,1.82294,1.82261,1.82283,81400000.0
2005-05-31 00:02:00,1.8229,1.8229,1.8229,1.8229,10800000.0
2005-05-31 00:03:00,1.82291,1.82291,1.82262,1.82275,41470000.0
2005-05-31 00:04:00,1.82285,1.8229,1.82285,1.8229,11200000.0
2005-05-31 00:05:00,1.82287,1.82294,1.82262,1.82291,87500000.0
2005-05-31 00:06:00,1.82295,1.82295,1.82295,1.82295,6000000.0
2005-05-31 00:07:00,1.82285,1.823,1.82285,1.82298,12200000.0
2005-05-31 00:08:00,1.82291,1.82301,1.82283,1.82283,109000003.0
2005-05-31 00:09:00,1.82277,1.82278,1.82266,1.82278,68999998.0
2005-05-31 00:10:00,1.82285,1.82285,1.82285,1.82285,7500000.0
2005-05-31 00:11:00,1.82278,1.82278,1.82267,1.82267,36999999.0
2005-05-31 00:12:00,1.8226,1.82288,1.8226,1.82288,49100001.0
2005-05-31 00:13:00,1.82287,1.8229,1.82282,1.82282,70000001.0
2005-05-31 00:14:00,1.82281,1.82288,1.8228,1.82288,60500000.0
2005-05-31 00:15:00,1.8229,1.8229,1.8229,1.8229,20299999.0
2005-05-31 00:16:00,1.82303,1.82303,1.82292,1.82295,13600000.0
2005-05-31 00:17:00,1.82296,1.82299,1.82296,1.82299,12900000.0
2005-05-31 00:18:00,1.82295,1.82295,1.82295,1.82295,12900000.0
2005-05-31 00:19:00,1.82295,1.82295,1.82285,1.8229,10200000.0
2005-05-31 00:20:00,1.82291,1.82299,1.82291,1.82299,12800000.0
2005-05-31 00:21:00,1.82307,1.82313,1.82307,1.82313,3400000.0
2005-05-31 00:22:00,1.82317,1.82325,1.82317,1.82325,49099999.0
2005-05-31 00:23:00,1.8233,1.82342,1.82325,1.82342,24900000.0
2005-05-31 00:24:00,1.82337,1.82341,1.82332,1.82332,6500000.0
2005-05-31 00:25:00,1.8232,1.82335,1.8232,1.8232,57800000.0
2005-05-31 00:26:00,1.82332,1.82333,1.823,1.82317,88300002.0
2005-05-31 00:27:00,1.82319,1.82328,1.82315,1.82315,56600001.0
2005-05-31 00:28:00,1.82327,1.82328,1.82318,1.82327,59000003.0
2005-05-31 00:29:00,1.82327,1.82339,1.82305,1.82315,129800000.0
2005-05-31 00:30:00,1.82323,1.82323,1.82322,1.82322,5700000.0
2005-05-31 00:31:00,1.82334,1.82334,1.82315,1.82315,51399999.0
2005-05-31 00:32:00,1.8232,1.82325,1.8232,1.82325,10800000.0
2005-05-31 00:33:00,1.82323,1.82323,1.82317,1.82317,55899998.0
2005-05-31 00:34:00,1.82325,1.82325,1.82322,1.82322,30400001.0
2005-05-31 00:35:00,1.823,1.82334,1.82295,1.82334,48000000.0
2005-05-31 00:36:00,1.82318,1.82327,1.82317,1.82327,89900001.0
2005-05-31 00:37:00,1.82287,1.82335,1.8228,1.82305,88400000.0
2005-05-31 00:38:00,1.82317,1.82317,1.82315,1.82315,42399999.0
2005-05-31 00:39:00,1.82329,1.82341,1.82329,1.82336,38200000.0
2005-05-31 00:40:00,1.82339,1.82341,1.82339,1.82341,23500000.0
2005-05-31 00:41:00,1.82342,1.82345,1.8234,1.82345,32200000.0
2005-05-31 00:42:00,1.8234,1.82345,1.82332,1.8234,52100000.0
2005-05-31 00:43:00,1.82348,1.82362,1.82348,1.82353,58600000.0
2005-05-31 00:44:00,1.82352,1.82353,1.8234,1.82341,76300000.0
2005-05-31 00:45:00,1.82338,1.82338,1.82333,1.82338,19900000.0
2005-05-31 00:46:00,1.82329,1.82347,1.82327,1.82347,123099999.0
2005-05-31 00:47:00,1.8235,1.82355,1.82341,1.82344,25150000.0
2005-05-31 00:48:00,1.82338,1.82338,1.82323,1.82326,52300000.0
2005-05-31 00:49:00,1.82318,1.82321,1.82315,1.82315,24900000.0
2005-05-31 00:50:00,1.82315,1.82315,1.8231,1.8231,36600001.0
2005-05-31 00:51:00,1.82326,1.82334,1.82326,1.82334,17100000.0
2005-05-31 00:52:00,1.82339,1.82339,1.82318,1.82318,72700001.0
2005-05-31 00:53:00,1.8231,1.82315,1.82305,1.82305,65400000.0
2005-05-31 00:54:00,1.82313,1.82314,1.82287,1.82292,26000000.0
2005-05-31 00:55:00,1.8231,1.82315,1.8231,1.82312,35700000.0
2005-05-31 00:56:00,1.8231,1.82316,1.82297,1.82306,48400000.0
2005-05-31 00:57:00,1.82315,1.82315,1.823,1.823,54199999.0
2005-05-31 00:58:00,1.82299,1.82319,1.82299,1.82309,65400000.0
2005-05-31 00:59:00,1.82318,1.82326,1.82308,1.82319,41200000.0
2005-05-31 01:00:00,1.82322,1.82331,1.82322,1.82331,12900000.0
2005-05-31 01:01:00,1.82328,1.8233,1.82327,1.8233,28200000.0
2005-05-31 01:02:00,1.82332,1.82349,1.82332,1.82337,48600000.0
2005-05-31 01:03:00,1.82347,1.82356,1.82347,1.82356,81899999.0
2005-05-31 01:04:00,1.82354,1.82362,1.82354,1.82357,78600002.0
2005-05-31 01:05:00,1.82363,1.82363,1.8235,1.8235,76000002.0
2005-05-31 01:06:00,1.82344,1.82344,1.82335,1.82338,67000000.0
2005-05-31 01:07:00,1.82343,1.82357,1.82343,1.82357,88300002.0
2005-05-31 01:08:00,1.82355,1.82361,1.82349,1.82361,50000000.0
2005-05-31 01:09:00,1.82357,1.82357,1.82348,1.82348,68699999.0
2005-05-31 01:10:00,1.8234,1.8234,1.82325,1.82325,40500001.0
2005-05-31 01:11:00,1.82327,1.82331,1.82324,1.82331,34900000.0
2005-05-31 01:12:00,1.82327,1.82335,1.82327,1.8233,78100001.0
2005-05-31 01:13:00,1.82338,1.82338,1.82338,1.82338,17600000.0
2005-05-31 01:14:00,1.82335,1.82335,1.82335,1.82335,71299999.0
2005-05-31 01:15:00,1.8233,1.82335,1.82322,1.82335,72700000.0
2005-05-31 01:16:00,1.82337,1.82338,1.82336,1.82338,52400000.0
2005-05-31 01:17:00,1.82344,1.82359,1.82344,1.8235,49300000.0
2005-05-31 01:18:00,1.82358,1.82362,1.82354,1.82357,53600000.0
2005-05-31 01:19:00,1.82344,1.82344,1.82344,1.82344,3200000.0
2005-05-31 01:20:00,1.82342,1.82342,1.82323,1.82335,88100001.0
2005-05-31 01:21:00,1.82333,1.82333,1.82331,1.82333,18050000.0
2005-05-31 01:22:00,1.82328,1.82329,1.82318,1.82328,27300000.0
2005-05-31 01:23:00,1.82326,1.82329,1.82326,1.82329,17600000.0
2005-05-31 01:24:00,1.82328,1.8234,1.82325,1.82325,49200000.0
2005-05-31 01:25:00,1.8232,1.8232,1.82306,1.82316,30700000.0
2005-05-31 01:26:00,1.82338,1.82338,1.82295,1.82327,71200000.0
2005-05-31 01:27:00,1.8232,1.82327,1.8232,1.82327,38200000.0
2005-05-31 01:28:00,1.82317,1.82317,1.823,1.823,27200000.0
2005-05-31 01:29:00,1.82318,1.82321,1.82313,1.8232,39800000.0
2005-05-31 01:30:00,1.8233,1.82342,1.8233,1.82342,59099999.0
2005-05-31 01:31:00,1.82344,1.82345,1.82332,1.82345,73900001.0
2005-05-31 01:32:00,1.82339,1.82343,1.82339,1.82343,5600000.0
2005-05-31 01:33:00,1.82333,1.82333,1.82321,1.82327,53100000.0
2005-05-31 01:34:00,1.82327,1.8233,1.82323,1.8233,45700000.0
2005-05-31 01:35:00,1.8232,1.8232,1.8232,1.8232,40600000.0
2005-05-31 01:36:00,1.82325,1.82325,1.8232,1.82325,42200001.0
2005-05-31 01:37:00,1.82326,1.82331,1.8232,1.8233,80700000.0
2005-05-31 01:38:00,1.82331,1.82341,1.82331,1.82332,54099999.0
2005-05-31 01:39:00,1.82335,1.82335,1.8233,1.82335,39100000.0
2005-05-31 01:40:00,1.82336,1.82336,1.82336,1.82336,12500000.0
2005-05-31 01:41:00,1.82345,1.82345,1.82332,1.8234,102599999.0
2005-05-31 01:42:00,1.82332,1.82338,1.82311,1.82318,38000000.0
2005-05-31 01:43:00,1.8234,1.82345,1.8234,1.82345,18900000.0
2005-05-31 01:44:00,1.82347,1.82347,1.82328,1.82335,69100000.0
2005-05-31 01:45:00,1.82345,1.82345,1.8234,1.8234,20500000.0
2005-05-31 01:46:00,1.82337,1.82337,1.82323,1.82323,33000000.0
2005-05-31 01:47:00,1.82321,1.82321,1.82314,1.82314,4300000.0
2005-05-31 01:48:00,1.8231,1.82315,1.82305,1.82315,35700000.0
2005-05-31 01:49:00,1.8231,1.8231,1.8231,1.8231,10800000.0
2005-05-31 01:50:00,1.82312,1.82312,1.82298,1.82298,58799999.0
2005-05-31 01:51:00,1.82302,1.82307,1.82301,1.82302,71700000.0
2005-05-31 01:52:00,1.823,1.82305,1.82298,1.823,65600000.0
2005-05-31 01:53:00,1.82307,1.82313,1.82258,1.82273,95399998.0
2005-05-31 01:54:00,1.82295,1.82305,1.82295,1.823,48200000.0
2005-05-31 01:55:00,1.82296,1.82296,1.82285,1.82285,58900001.0
2005-05-31 01:56:00,1.82282,1.82282,1.82266,1.82266,71199998.0
2005-05-31 01:57:00,1.82261,1.82268,1.82261,1.82268,53400000.0
2005-05-31 01:58:00,1.8227,1.82275,1.82245,1.8227,45600000.0
2005-05-31 01:59:00,1.82272,1.82273,1.82264,1.82268,35000000.0
2005-05-31 02:00:00,1.82275,1.8228,1.82275,1.82278,59000000.0
2005-05-31 02:01:00,1.82268,1.82269,1.82263,1.82268,55400001.0
2005-05-31 02:02:00,1.82263,1.82263,1.82193,1.82208,102000000.0
2005-05-31 02:03:00,1.82226,1.82231,1.8221,1.82231,35000000.0
2005-05-31 02:04:00,1.82223,1.82223,1.82209,1.82211,66699999.0
2005-05-31 02:05:00,1.82197,1.82197,1.82175,1.82194,60200000.0
2005-05-31 02:06:00,1.82195,1.82204,1.82169,1.82169,52099999.0
2005-05-31 02:07:00,1.82167,1.82188,1.82144,1.82144,91200001.0
2005-05-31 02:08:00,1.8215,1.82169,1.82144,1.82169,55600000.0
2005-05-31 02:09:00,1.82153,1.82153,1.82129,1.82129,20700000.0
2005-05-31 02:10:00,1.82107,1.82117,1.82106,1.82117,66599999.0
2005-05-31 02:11:00,1.82122,1.82122,1.82092,1.82104,51500000.0
2005-05-31 02:12:00,1.82092,1.82099,1.82052,1.82052,51269999.0
2005-05-31 02:13:00,1.8205,1.82058,1.82036,1.82048,65500000.0
2005-05-31 02:14:00,1.8205,1.82057,1.8205,1.82051,42600000.0
2005-05-31 02:15:00,1.82052,1.82053,1.82041,1.82053,57100000.0
2005-05-31 02:16:00,1.82058,1.82058,1.82053,1.82053,41300000.0
2005-05-31 02:17:00,1.82061,1.82075,1.82061,1.82075,14100000.0
2005-05-31 02:18:00,1.82075,1.82093,1.82075,1.82087,35100000.0
2005-05-31 02:19:00,1.82084,1.82097,1.82084,1.82088,17300000.0
2005-05-31 02:20:00,1.82087,1.82087,1.82071,1.82071,60800001.0
2005-05-31 02:21:00,1.82058,1.82064,1.8205,1.82064,34999999.0
2005-05-31 02:22:00,1.82057,1.82071,1.82057,1.82065,120300000.0
2005-05-31 02:23:00,1.82072,1.82078,1.82072,1.82078,33700000.0
2005-05-31 02:24:00,1.82076,1.82076,1.82068,1.82076,50700001.0
2005-05-31 02:25:00,1.82089,1.821,1.82082,1.8209,69449999.0
2005-05-31 02:26:00,1.82093,1.82108,1.82085,1.82095,47400000.0
2005-05-31 02:27:00,1.82062,1.82078,1.82056,1.82062,72900001.0
2005-05-31 02:28:00,1.82085,1.82095,1.82085,1.82095,11800000.0
2005-05-31 02:29:00,1.82095,1.82099,1.82094,1.82099,32500000.0
2005-05-31 02:30:00,1.82086,1.82086,1.82075,1.82079,38800000.0
2005-05-31 02:31:00,1.82078,1.82078,1.82033,1.82033,102399996.0
2005-05-31 02:32:00,1.82065,1.82069,1.82041,1.82044,32200000.0
2005-05-31 02:33:00,1.82069,1.82069,1.82062,1.82062,27300000.0
2005-05-31 02:34:00,1.82035,1.8206,1.82035,1.82052,84699999.0
2005-05-31 02:35:00,1.82072,1.82085,1.82072,1.82085,43400000.0
2005-05-31 02:36:00,1.82074,1.82083,1.82063,1.82073,40500000.0
2005-05-31 02:37:00,1.82097,1.82097,1.82095,1.82095,9200000.0
2005-05-31 02:38:00,1.82087,1.82095,1.82086,1.82088,49299999.0
2005-05-31 02:39:00,1.82085,1.82085,1.82077,1.82085,66500000.0
2005-05-31 02:40:00,1.82068,1.82068,1.82039,1.82039,44199999.0
2005-05-31 02:41:00,1.82023,1.82034,1.82009,1.82034,69999999.0
2005-05-31 02:42:00,1.82027,1.82057,1.82024,1.82057,44200000.0
2005-05-31 02:43:00,1.82082,1.82086,1.82064,1.82064,94600001.0
2005-05-31 02:44:00,1.82055,1.82077,1.82048,1.8205,112000000.0
2005-05-31 02:45:00,1.8205,1.82077,1.8205,1.82077,19900000.0
2005-05-31 02:46:00,1.82086,1.82095,1.82081,1.82081,68100001.0
2005-05-31 02:47:00,1.82063,1.82077,1.82061,1.82077,21300000.0
2005-05-31 02:48:00,1.82076,1.82086,1.82066,1.82075,121199999.0
2005-05-31 02:49:00,1.82081,1.82085,1.82066,1.82066,78400000.0
2005-05-31 02:50:00,1.82064,1.82071,1.82064,1.82071,22699999.0
2005-05-31 02:51:00,1.82072,1.8209,1.82072,1.82088,97999997.0
2005-05-31 02:52:00,1.82082,1.82087,1.82079,1.82086,68500001.0
2005-05-31 02:53:00,1.82099,1.82099,1.82087,1.82096,145800000.0
2005-05-31 02:54:00,1.8209,1.82093,1.82076,1.82083,28000000.0
2005-05-31 02:55:00,1.82073,1.82073,1.82051,1.82067,57300001.0
2005-05-31 02:56:00,1.82083,1.82125,1.82083,1.82111,147600000.0
2005-05-31 02:57:00,1.82107,1.82122,1.82107,1.82122,75900000.0
2005-05-31 02:58:00,1.82123,1.82124,1.82117,1.82124,48100000.0
2005-05-31 02:59:00,1.82125,1.82125,1.82115,1.82115,7600000.0
2005-05-31 03:00:00,1.82115,1.82115,1.82065,1.82065,63900000.0
2005-05-31 03:01:00,1.82056,1.82056,1.82036,1.82038,81200002.0
2005-05-31 03:02:00,1.82037,1.82045,1.8202,1.8202,36300000.0
2005-05-31 03:03:00,1.82006,1.82006,1.81967,1.81975,49700000.0
2005-05-31 03:04:00,1.81981,1.82009,1.81981,1.82009,40100000.0
2005-05-31 03:05:00,1.82,1.82,1.81989,1.81989,24400000.0
2005-05-31 03:06:00,1.81985,1.82001,1.81978,1.81978,133300001.0
2005-05-31 03:07:00,1.81982,1.81984,1.81891,1.81891,71000000.0
2005-05-31 03:08:00,1.8186,1.8186,1.81802,1.81805,64300000.0
2005-05-31 03:09:00,1.81763,1.81763,1.81696,1.81736,20300000.0
2005-05-31 03:10:00,1.81753,1.81757,1.81746,1.81757,87400002.0
2005-05-31 03:11:00,1.81768,1.81782,1.81754,1.81782,83599999.0
2005-05-31 03:12:00,1.81778,1.81778,1.81724,1.81728,36000000.0
2005-05-31 03:13:00,1.81741,1.81773,1.81741,1.81773,21800000.0
2005-05-31 03:14:00,1.81784,1.81792,1.81773,1.81792,57699999.0
2005-05-31 03:15:00,1.81799,1.81801,1.81777,1.81777,104500000.0
2005-05-31 03:16:00,1.81789,1.81789,1.81753,1.81753,55400000.0
2005-05-31 03:17:00,1.81763,1.81787,1.8169,1.8169,98800000.0
2005-05-31 03:18:00,1.81643,1.81643,1.81609,1.81616,51000001.0
2005-05-31 03:19:00,1.81632,1.81658,1.81585,1.81585,76099999.0
2005-05-31 03:20:00,1.81591,1.81604,1.81591,1.81591,76400000.0
2005-05-31 03:21:00,1.81582,1.81582,1.81102,1.81102,59399999.0
2005-05-31 03:22:00,1.81172,1.81328,1.81172,1.81316,53300001.0
2005-05-31 03:23:00,1.8128,1.8128,1.81172,1.8118,36700001.0
2005-05-31 03:24:00,1.8112,1.81199,1.81088,1.81178,49200000.0
2005-05-31 03:25:00,1.81188,1.81212,1.81174,1.81203,56100001.0
2005-05-31 03:26:00,1.81233,1.81304,1.81219,1.81304,66100001.0
2005-05-31 03:27:00,1.81327,1.81329,1.81213,1.81266,43400000.0
2005-05-31 03:28:00,1.81342,1.81345,1.81309,1.81339,110700001.0
2005-05-31 03:29:00,1.81382,1.814,1.81352,1.8139,110599999.0
2005-05-31 03:30:00,1.81403,1.81473,1.81395,1.81473,71599998.0
2005-05-31 03:31:00,1.81473,1.81473,1.81464,1.81464,8600000.0
2005-05-31 03:32:00,1.81441,1.81441,1.81412,1.81423,93899999.0
2005-05-31 03:33:00,1.81385,1.81385,1.81327,1.81373,48199999.0
2005-05-31 03:34:00,1.81429,1.81553,1.81429,1.81492,120400001.0
2005-05-31 03:35:00,1.8154,1.81565,1.81476,1.81534,79000001.0
2005-05-31 03:36:00,1.81551,1.81576,1.81551,1.81567,56800000.0
2005-05-31 03:37:00,1.81553,1.81565,1.81519,1.81565,88700001.0
2005-05-31 03:38:00,1.81572,1.81577,1.81524,1.81524,34499999.0
2005-05-31 03:39:00,1.81518,1.81537,1.81518,1.81527,32600000.0
2005-05-31 03:40:00,1.8152,1.8152,1.81474,1.81482,39500000.0
2005-05-31 03:41:00,1.81478,1.81518,1.81478,1.81518,32700000.0
2005-05-31 03:42:00,1.81507,1.81517,1.81504,1.81511,42400000.0
2005-05-31 03:43:00,1.81508,1.8151,1.81504,1.81504,62300000.0
2005-05-31 03:44:00,1.81514,1.8152,1.81478,1.81478,53800000.0
2005-05-31 03:45:00,1.81495,1.81495,1.81385,1.81391,77400000.0
2005-05-31 03:46:00,1.81388,1.81403,1.81358,1.81358,66700001.0
2005-05-31 03:47:00,1.81365,1.81418,1.81365,1.81418,55400000.0
2005-05-31 03:48:00,1.81395,1.8142,1.81391,1.81402,56600000.0
2005-05-31 03:49:00,1.814,1.81403,1.81354,1.81394,101500001.0
2005-05-31 03:50:00,1.81393,1.81393,1.81368,1.81368,90099998.0
2005-05-31 03:51:00,1.81376,1.81376,1.8136,1.8137,61400001.0
2005-05-31 03:52:00,1.81387,1.81413,1.81387,1.81408,39800000.0
2005-05-31 03:53:00,1.81402,1.81434,1.81402,1.81433,120700002.0
2005-05-31 03:54:00,1.81438,1.81438,1.81404,1.81408,57000000.0
2005-05-31 03:55:00,1.81408,1.81408,1.81404,1.81408,23700000.0
2005-05-31 03:56:00,1.81388,1.8139,1.81369,1.8139,30200001.0
2005-05-31 03:57:00,1.81394,1.81404,1.81378,1.81395,61800000.0
2005-05-31 03:58:00,1.81383,1.81442,1.81369,1.81442,61100000.0
2005-05-31 03:59:00,1.81457,1.81472,1.81444,1.81446,77599998.0
2005-05-31 04:00:00,1.81451,1.81477,1.81421,1.81443,82099999.0
2005-05-31 04:01:00,1.81434,1.81434,1.81428,1.81428,21800000.0
2005-05-31 04:02:00,1.81432,1.81438,1.81432,1.81438,48300002.0
2005-05-31 04:03:00,1.81443,1.81443,1.81432,1.81443,11300000.0
2005-05-31 04:04:00,1.81538,1.81562,1.81491,1.81548,36000000.0
2005-05-31 04:05:00,1.81588,1.81588,1.81494,1.81512,88799996.0
2005-05-31 04:06:00,1.81524,1.81557,1.81524,1.8155,80300000.0
2005-05-31 04:07:00,1.8153,1.8153,1.81432,1.81483,55200000.0
2005-05-31 04:08:00,1.81512,1.81516,1.81498,1.8151,59100000.0
2005-05-31 04:09:00,1.81505,1.81505,1.81479,1.81503,52599999.0
2005-05-31 04:10:00,1.81505,1.81519,1.81505,1.81512,83400001.0
2005-05-31 04:11:00,1.81508,1.81521,1.81506,1.81512,93400000.0
2005-05-31 04:12:00,1.81509,1.81509,1.81477,1.81477,34500001.0
2005-05-31 04:13:00,1.81477,1.8149,1.81434,1.81434,87900000.0
2005-05-31 04:14:00,1.81422,1.81422,1.81376,1.81376,139000000.0
2005-05-31 04:15:00,1.81357,1.81378,1.81346,1.81355,83699999.0
2005-05-31 04:16:00,1.81349,1.81367,1.81344,1.81367,48900001.0
2005-05-31 04:17:00,1.81375,1.81383,1.81375,1.81383,15200000.0
2005-05-31 04:18:00,1.81378,1.81388,1.81362,1.81368,72600000.0
2005-05-31 04:19:00,1.81369,1.81387,1.81369,1.8138,37199999.0
2005-05-31 04:20:00,1.81369,1.81405,1.81369,1.81405,70200001.0
2005-05-31 04:21:00,1.8141,1.8142,1.8141,1.81415,53499999.0
2005-05-31 04:22:00,1.81409,1.81432,1.81409,1.81432,83499999.0
2005-05-31 04:23:00,1.81435,1.81435,1.8143,1.8143,49900000.0
2005-05-31 04:24:00,1.81429,1.81429,1.81421,1.81421,46700000.0
2005-05-31 04:25:00,1.81405,1.81405,1.81395,1.81395,19099999.0
2005-05-31 04:26:00,1.8138,1.81395,1.81377,1.81395,21000000.0
2005-05-31 04:27:00,1.81406,1.81414,1.814,1.81414,69000000.0
2005-05-31 04:28:00,1.81414,1.81444,1.81414,1.8142,51500000.0
2005-05-31 04:29:00,1.81418,1.81433,1.81415,1.81433,55800000.0
2005-05-31 04:30:00,1.81432,1.81432,1.81432,1.81432,30800001.0
2005-05-31 04:31:00,1.81424,1.81424,1.81411,1.81411,7600000.0
2005-05-31 04:32:00,1.81413,1.81419,1.81409,1.81419,90800001.0
2005-05-31 04:33:00,1.81406,1.8141,1.81387,1.81387,53600000.0
2005-05-31 04:34:00,1.81395,1.81402,1.81386,1.81402,41700000.0
2005-05-31 04:35:00,1.81367,1.81367,1.81316,1.81321,43100000.0
2005-05-31 04:36:00,1.81327,1.81336,1.81305,1.81319,54200001.0
2005-05-31 04:37:00,1.8132,1.81327,1.81305,1.81321,93999999.0
2005-05-31 04:38:00,1.81322,1.81329,1.81295,1.81315,60900000.0
2005-05-31 04:39:00,1.81304,1.81307,1.81293,1.81305,58300000.0
2005-05-31 04:40:00,1.81303,1.81345,1.81303,1.81333,39300000.0
2005-05-31 04:41:00,1.81341,1.81354,1.81341,1.81354,11400000.0
2005-05-31 04:42:00,1.81363,1.81372,1.81363,1.81367,64700000.0
2005-05-31 04:43:00,1.81365,1.81395,1.81365,1.81389,84600001.0
2005-05-31 04:44:00,1.81378,1.81388,1.81374,1.81387,61700000.0
2005-05-31 04:45:00,1.81408,1.81408,1.81407,1.81407,12400000.0
2005-05-31 04:46:00,1.81425,1.81425,1.8142,1.8142,18100000.0
2005-05-31 04:47:00,1.81418,1.81423,1.81402,1.81402,30900000.0
2005-05-31 04:48:00,1.81418,1.81418,1.81323,1.81396,53700000.0
2005-05-31 04:49:00,1.81396,1.81398,1.81396,1.81398,18600000.0
2005-05-31 04:50:00,1.81385,1.81385,1.81373,1.81373,38700001.0
2005-05-31 04:51:00,1.81384,1.81389,1.81378,1.81378,46600000.0
2005-05-31 04:52:00,1.81388,1.81392,1.81388,1.81392,7000000.0
2005-05-31 04:53:00,1.81385,1.81393,1.81385,1.81393,18300000.0
2005-05-31 04:54:00,1.814,1.81401,1.81398,1.81398,27600000.0
2005-05-31 04:55:00,1.81403,1.81403,1.81389,1.81397,31300000.0
2005-05-31 04:56:00,1.81389,1.81393,1.81385,1.81388,49000001.0
2005-05-31 04:57:00,1.81378,1.8138,1.81361,1.8138,62100001.0
2005-05-31 04:58:00,1.8139,1.81393,1.81383,1.8139,54200000.0
2005-05-31 04:59:00,1.81395,1.81403,1.81394,1.81403,46400000.0
2005-05-31 05:00:00,1.81412,1.81427,1.81412,1.8142,45899999.0
2005-05-31 05:01:00,1.81445,1.81497,1.81445,1.81491,26000001.0
2005-05-31 05:02:00,1.81488,1.81488,1.81483,1.81485,13500000.0
2005-05-31 05:03:00,1.81511,1.81536,1.81511,1.81517,61300000.0
2005-05-31 05:04:00,1.81522,1.81524,1.81428,1.81514,90700001.0
2005-05-31 05:05:00,1.81527,1.81527,1.81461,1.81479,108400001.0
2005-05-31 05:06:00,1.81465,1.81465,1.81421,1.81425,32400000.0
2005-05-31 05:07:00,1.8143,1.81452,1.81419,1.81452,62100000.0
2005-05-31 05:08:00,1.81477,1.8148,1.8145,1.8145,44600000.0
2005-05-31 05:09:00,1.81448,1.81462,1.81445,1.8145,99000001.0
2005-05-31 05:10:00,1.81451,1.81451,1.81444,1.81444,2200000.0
2005-05-31 05:11:00,1.81439,1.81442,1.8143,1.8143,19600000.0
2005-05-31 05:12:00,1.81437,1.81442,1.81428,1.81437,65700002.0
2005-05-31 05:13:00,1.81432,1.81453,1.81432,1.81453,38800001.0
2005-05-31 05:14:00,1.81462,1.81465,1.81454,1.81459,130300000.0
2005-05-31 05:15:00,1.81465,1.81466,1.81445,1.81446,71200000.0
2005-05-31 05:16:00,1.8144,1.81449,1.81439,1.81442,29100000.0
2005-05-31 05:17:00,1.81443,1.81445,1.81425,1.81425,141000001.0
2005-05-31 05:18:00,1.81424,1.81426,1.8141,1.8141,40800000.0
2005-05-31 05:19:00,1.81398,1.81402,1.81395,1.814,73200000.0
2005-05-31 05:20:00,1.81394,1.81399,1.81394,1.81399,60000002.0
2005-05-31 05:21:00,1.81403,1.81412,1.81403,1.81403,14300000.0
2005-05-31 05:22:00,1.81403,1.81406,1.81397,1.81406,97900000.0
2005-05-31 05:23:00,1.81385,1.814,1.81385,1.8139,50200000.0
2005-05-31 05:24:00,1.81385,1.81397,1.81385,1.81397,25800000.0
2005-05-31 05:25:00,1.81402,1.81421,1.81402,1.81421,53300000.0
2005-05-31 05:26:00,1.81419,1.8142,1.81412,1.81414,47000001.0
2005-05-31 05:27:00,1.81415,1.81415,1.81415,1.81415,5100000.0
2005-05-31 05:28:00,1.81419,1.81424,1.81411,1.81411,92900000.0
2005-05-31 05:29:00,1.81413,1.81414,1.81411,1.81412,37800000.0
2005-05-31 05:30:00,1.8141,1.81415,1.8141,1.81415,50600000.0
2005-05-31 05:31:00,1.81408,1.81418,1.81407,1.81407,72100000.0
2005-05-31 05:32:00,1.81407,1.81408,1.81402,1.81408,22700000.0
2005-05-31 05:33:00,1.8141,1.8141,1.81393,1.81393,18800000.0
2005-05-31 05:34:00,1.81389,1.81389,1.81343,1.81351,110400000.0
2005-05-31 05:35:00,1.8134,1.81371,1.8134,1.81366,64500000.0
2005-05-31 05:36:00,1.81352,1.81354,1.81342,1.81342,44400000.0
2005-05-31 05:37:00,1.81347,1.8135,1.81345,1.81345,21500000.0
2005-05-31 05:38:00,1.81354,1.81354,1.81347,1.81347,10000000.0
2005-05-31 05:39:00,1.8135,1.8135,1.81347,1.81347,13600000.0
2005-05-31 05:40:00,1.81355,1.81355,1.8134,1.8135,98099999.0
2005-05-31 05:41:00,1.81351,1.81358,1.81329,1.81329,57800000.0
2005-05-31 05:42:00,1.81328,1.81328,1.81313,1.81318,22300000.0
2005-05-31 05:43:00,1.81312,1.81324,1.81304,1.81309,70500000.0
2005-05-31 05:44:00,1.81317,1.81317,1.81305,1.81305,60700000.0
2005-05-31 05:45:00,1.81316,1.81316,1.81316,1.81316,5200000.0
2005-05-31 05:46:00,1.81313,1.81313,1.81292,1.81306,41099999.0
2005-05-31 05:47:00,1.81305,1.81305,1.81298,1.81304,52800000.0
2005-05-31 05:48:00,1.81302,1.81303,1.81294,1.81303,43300000.0
2005-05-31 05:49:00,1.81299,1.81305,1.81296,1.81296,54700001.0
2005-05-31 05:50:00,1.81305,1.81321,1.81299,1.81321,97999997.0
2005-05-31 05:51:00,1.81342,1.81352,1.81319,1.81319,46100000.0
2005-05-31 05:52:00,1.8132,1.81345,1.8132,1.81345,29000000.0
2005-05-31 05:53:00,1.81327,1.81346,1.81327,1.81334,91199999.0
2005-05-31 05:54:00,1.81333,1.81339,1.81312,1.81339,31800000.0
2005-05-31 05:55:00,1.8134,1.81345,1.8134,1.8134,74600001.0
2005-05-31 05:56:00,1.8133,1.81344,1.81322,1.81344,70600000.0
2005-05-31 05:57:00,1.81353,1.81353,1.8134,1.81353,42300000.0
2005-05-31 05:58:00,1.81355,1.81355,1.81345,1.8135,37100000.0
2005-05-31 05:59:00,1.81347,1.81352,1.81341,1.81343,97199999.0
2005-05-31 06:00:00,1.81348,1.81357,1.81345,1.81348,38199999.0
2005-05-31 06:01:00,1.81358,1.81366,1.81355,1.81366,61600001.0
2005-05-31 06:02:00,1.81378,1.81393,1.81378,1.81393,28800001.0
2005-05-31 06:03:00,1.8141,1.8141,1.81385,1.81396,64299999.0
2005-05-31 06:04:00,1.81392,1.8142,1.81392,1.8142,30100000.0
2005-05-31 06:05:00,1.81385,1.81408,1.8137,1.81393,91800001.0
2005-05-31 06:06:00,1.81415,1.81428,1.81413,1.81413,43600000.0
2005-05-31 06:07:00,1.81397,1.81412,1.81397,1.81409,46699999.0
2005-05-31 06:08:00,1.81418,1.81427,1.81418,1.81427,31000000.0
2005-05-31 06:09:00,1.81435,1.81447,1.81435,1.8144,96800001.0
2005-05-31 06:10:00,1.81442,1.81449,1.81439,1.81441,37100000.0
2005-05-31 06:11:00,1.81433,1.81437,1.81425,1.81437,60599999.0
2005-05-31 06:12:00,1.81436,1.81436,1.81409,1.81411,50099999.0
2005-05-31 06:13:00,1.81406,1.81415,1.81402,1.81415,62899998.0
2005-05-31 06:14:00,1.81416,1.81429,1.8141,1.81423,78400000.0
2005-05-31 06:15:00,1.81417,1.81423,1.8141,1.81423,51699999.0
2005-05-31 06:16:00,1.81422,1.81439,1.81422,1.81425,91000000.0
2005-05-31 06:17:00,1.81428,1.8143,1.81422,1.81428,89800000.0
2005-05-31 06:18:00,1.81437,1.81475,1.81437,1.81467,63700000.0
2005-05-31 06:19:00,1.81471,1.81471,1.8146,1.8146,14400000.0
2005-05-31 06:20:00,1.81458,1.81478,1.81458,1.81473,76200001.0
2005-05-31 06:21:00,1.81462,1.81499,1.81459,1.81499,51900000.0
2005-05-31 06:22:00,1.81508,1.8154,1.81508,1.8154,102699999.0
2005-05-31 06:23:00,1.81546,1.81546,1.81533,1.81545,36099999.0
2005-05-31 06:24:00,1.81543,1.81554,1.81532,1.81533,77200001.0
2005-05-31 06:25:00,1.8153,1.8153,1.81505,1.81505,23999999.0
2005-05-31 06:26:00,1.81499,1.81512,1.81499,1.81512,3300000.0
2005-05-31 06:27:00,1.8151,1.81518,1.81507,1.81518,49100000.0
2005-05-31 06:28:00,1.8151,1.81517,1.81503,1.81503,39200000.0
2005-05-31 06:29:00,1.81512,1.81529,1.81482,1.81496,89100000.0
2005-05-31 06:30:00,1.81483,1.8151,1.81483,1.8151,32699999.0
2005-05-31 06:31:00,1.81505,1.81525,1.81498,1.81509,79900000.0
2005-05-31 06:32:00,1.81517,1.81542,1.81517,1.81517,32600000.0
2005-05-31 06:33:00,1.81505,1.81505,1.81478,1.81478,29000000.0
2005-05-31 06:34:00,1.81469,1.81485,1.81451,1.81485,75000000.0
2005-05-31 06:35:00,1.81505,1.81535,1.81505,1.81525,43600000.0
2005-05-31 06:36:00,1.81493,1.81493,1.81409,1.81423,79599999.0
2005-05-31 06:37:00,1.81433,1.81475,1.81433,1.8147,34100000.0
2005-05-31 06:38:00,1.81472,1.81491,1.81472,1.81474,46199999.0
2005-05-31 06:39:00,1.81445,1.81445,1.8144,1.8144,11900000.0
2005-05-31 06:40:00,1.81423,1.8143,1.81414,1.81414,22400000.0
2005-05-31 06:41:00,1.81412,1.81412,1.81388,1.81395,129600000.0
2005-05-31 06:42:00,1.814,1.81417,1.814,1.81417,14300000.0
2005-05-31 06:43:00,1.81418,1.81418,1.81397,1.81397,16600000.0
2005-05-31 06:44:00,1.81397,1.81402,1.81389,1.81392,47800000.0
2005-05-31 06:45:00,1.81398,1.81413,1.81398,1.81402,63799998.0
2005-05-31 06:46:00,1.81398,1.81405,1.8138,1.81405,33300000.0
2005-05-31 06:47:00,1.814,1.8141,1.81389,1.81392,30600000.0
2005-05-31 06:48:00,1.81402,1.81417,1.81399,1.81399,30500000.0
2005-05-31 06:49:00,1.81387,1.81395,1.81386,1.8139,82099999.0
2005-05-31 06:50:00,1.81388,1.81391,1.81375,1.81375,34499999.0
2005-05-31 06:51:00,1.8138,1.81402,1.8138,1.81391,61800000.0
2005-05-31 06:52:00,1.8139,1.8139,1.81357,1.81385,69899999.0
2005-05-31 06:53:00,1.81392,1.81392,1.8137,1.8137,23600000.0
2005-05-31 06:54:00,1.81372,1.81372,1.81362,1.81372,60300000.0
2005-05-31 06:55:00,1.81365,1.81372,1.81365,1.81368,55100001.0
2005-05-31 06:56:00,1.81368,1.81368,1.81343,1.81363,60600001.0
2005-05-31 06:57:00,1.81355,1.81357,1.81347,1.81357,71600001.0
2005-05-31 06:58:00,1.81357,1.81357,1.8133,1.8133,56100001.0
2005-05-31 06:59:00,1.81321,1.81325,1.81305,1.81305,17600000.0
2005-05-31 07:00:00,1.8131,1.8131,1.81295,1.81296,41300000.0
2005-05-31 07:01:00,1.81302,1.81315,1.81302,1.81312,99399998.0
2005-05-31 07:02:00,1.81318,1.81325,1.81297,1.81302,43000000.0
2005-05-31 07:03:00,1.81299,1.81334,1.81299,1.81312,54500000.0
2005-05-31 07:04:00,1.81311,1.81327,1.81311,1.8132,76999998.0
2005-05-31 07:05:00,1.81319,1.81331,1.81319,1.81328,8000000.0
2005-05-31 07:06:00,1.81329,1.81329,1.8132,1.8132,14800000.0
2005-05-31 07:07:00,1.81322,1.81322,1.81293,1.81293,45699999.0
2005-05-31 07:08:00,1.81298,1.81321,1.81298,1.81321,41000001.0
2005-05-31 07:09:00,1.81319,1.81327,1.81319,1.81323,51900000.0
2005-05-31 07:10:00,1.81313,1.81323,1.81309,1.81318,86199999.0
2005-05-31 07:11:00,1.81306,1.8132,1.81301,1.81318,49300000.0
2005-05-31 07:12:00,1.81326,1.81327,1.81326,1.81327,24500000.0
2005-05-31 07:13:00,1.81331,1.81331,1.81316,1.81317,48000001.0
2005-05-31 07:14:00,1.81315,1.81318,1.813,1.81303,98399998.0
2005-05-31 07:15:00,1.81302,1.81302,1.81278,1.81301,84600001.0
2005-05-31 07:16:00,1.813,1.81305,1.81281,1.81281,25000000.0
2005-05-31 07:17:00,1.81267,1.81267,1.812,1.81234,53600000.0
2005-05-31 07:18:00,1.81243,1.81244,1.81216,1.81216,115500002.0
2005-05-31 07:19:00,1.8122,1.81232,1.8121,1.81222,79700001.0
2005-05-31 07:20:00,1.81221,1.81256,1.81218,1.81256,70100000.0
2005-05-31 07:21:00,1.81262,1.8127,1.81252,1.81252,61300000.0
2005-05-31 07:22:00,1.81247,1.81264,1.81247,1.81254,32200000.0
2005-05-31 07:23:00,1.81235,1.81249,1.81235,1.81235,77900000.0
2005-05-31 07:24:00,1.8123,1.81242,1.8123,1.81239,104700000.0
2005-05-31 07:25:00,1.81248,1.81268,1.81246,1.81256,53100000.0
2005-05-31 07:26:00,1.8126,1.81309,1.8126,1.81278,65300000.0
2005-05-31 07:27:00,1.81265,1.81275,1.81265,1.81268,61900001.0
2005-05-31 07:28:00,1.81272,1.81288,1.81265,1.81265,82800000.0
2005-05-31 07:29:00,1.81267,1.81276,1.81242,1.81242,40000000.0
2005-05-31 07:30:00,1.81236,1.81244,1.81226,1.81244,106800000.0
2005-05-31 07:31:00,1.81253,1.81267,1.81253,1.81256,78799998.0
2005-05-31 07:32:00,1.81263,1.81263,1.81247,1.81257,66400000.0
2005-05-31 07:33:00,1.81268,1.81292,1.81268,1.81292,26800000.0
2005-05-31 07:34:00,1.81286,1.81296,1.81274,1.81295,98699998.0
2005-05-31 07:35:00,1.81306,1.8131,1.81292,1.81307,71200000.0
2005-05-31 07:36:00,1.81313,1.8135,1.81308,1.8135,59499999.0
2005-05-31 07:37:00,1.81377,1.81396,1.81342,1.81396,55300000.0
2005-05-31 07:38:00,1.81395,1.81411,1.81384,1.81389,52900000.0
2005-05-31 07:39:00,1.81416,1.81438,1.81394,1.81438,77599999.0
2005-05-31 07:40:00,1.81462,1.81463,1.81427,1.8144,95600000.0
2005-05-31 07:41:00,1.81453,1.81453,1.81452,1.81452,12300000.0
2005-05-31 07:42:00,1.81461,1.81468,1.81457,1.81457,119200003.0
2005-05-31 07:43:00,1.81466,1.81468,1.81451,1.81451,81399998.0
2005-05-31 07:44:00,1.81465,1.8148,1.81465,1.8148,50900000.0
2005-05-31 07:45:00,1.8147,1.8147,1.81458,1.81458,49499999.0
2005-05-31 07:46:00,1.81446,1.81446,1.81425,1.81429,69299998.0
2005-05-31 07:47:00,1.81447,1.81447,1.81408,1.81434,78800000.0
2005-05-31 07:48:00,1.81443,1.8146,1.81432,1.81456,13500000.0
2005-05-31 07:49:00,1.81465,1.81468,1.8146,1.8146,70300000.0
2005-05-31 07:50:00,1.81456,1.81456,1.81451,1.81451,18600000.0
2005-05-31 07:51:00,1.81439,1.81439,1.81415,1.81435,89700002.0
2005-05-31 07:52:00,1.81441,1.81441,1.81439,1.81439,8800000.0
2005-05-31 07:53:00,1.81423,1.81423,1.81416,1.8142,25300000.0
2005-05-31 07:54:00,1.8141,1.81436,1.81408,1.8143,99100000.0
2005-05-31 07:55:00,1.81442,1.81447,1.81418,1.81446,90700001.0
2005-05-31 07:56:00,1.81462,1.81462,1.81461,1.81461,32300000.0
2005-05-31 07:57:00,1.81475,1.81487,1.81475,1.81484,29100000.0
2005-05-31 07:58:00,1.81468,1.81468,1.81462,1.81466,47100000.0
2005-05-31 07:59:00,1.81462,1.81468,1.81441,1.81444,11800000.0
2005-05-31 08:00:00,1.81437,1.81437,1.8141,1.81422,84699999.0
2005-05-31 08:01:00,1.81431,1.81431,1.81393,1.81395,64100000.0
2005-05-31 08:02:00,1.81407,1.81407,1.81369,1.81371,72099999.0
2005-05-31 08:03:00,1.81383,1.81403,1.81375,1.81403,81799999.0
2005-05-31 08:04:00,1.81414,1.81424,1.8141,1.81416,46000000.0
2005-05-31 08:05:00,1.81407,1.81407,1.81343,1.81361,81200001.0
2005-05-31 08:06:00,1.81355,1.81375,1.81352,1.81352,76799999.0
2005-05-31 08:07:00,1.81363,1.81408,1.81363,1.81405,132600000.0
2005-05-31 08:08:00,1.81413,1.8144,1.81413,1.8144,30300000.0
2005-05-31 08:09:00,1.81443,1.81451,1.81417,1.81442,62599999.0
2005-05-31 08:10:00,1.81442,1.81449,1.81435,1.81445,145800000.0
2005-05-31 08:11:00,1.81457,1.81477,1.81448,1.81477,30600000.0
2005-05-31 08:12:00,1.81475,1.81485,1.81454,1.81485,72300000.0
2005-05-31 08:13:00,1.81503,1.81525,1.81503,1.81514,32300000.0
2005-05-31 08:14:00,1.81515,1.81525,1.81515,1.81525,1600000.0
2005-05-31 08:15:00,1.81541,1.81541,1.81512,1.81527,39400000.0
2005-05-31 08:16:00,1.8153,1.81562,1.8153,1.81562,31600000.0
2005-05-31 08:17:00,1.81563,1.81563,1.81546,1.81546,36700001.0
2005-05-31 08:18:00,1.81541,1.81555,1.81539,1.81542,68100000.0
2005-05-31 08:19:00,1.81535,1.81557,1.8153,1.81545,60800001.0
2005-05-31 08:20:00,1.81562,1.81583,1.81562,1.81569,51500000.0
2005-05-31 08:21:00,1.81548,1.81548,1.8152,1.8152,55500000.0
2005-05-31 08:22:00,1.81523,1.81525,1.8152,1.81522,62200000.0
2005-05-31 08:23:00,1.81545,1.81545,1.81523,1.81529,23400000.0
2005-05-31 08:24:00,1.81547,1.81559,1.81539,1.81559,64500000.0
2005-05-31 08:25:00,1.81557,1.81585,1.81557,1.81585,53700000.0
2005-05-31 08:26:00,1.8158,1.81583,1.8156,1.81562,74200000.0
2005-05-31 08:27:00,1.81562,1.81573,1.81562,1.81568,17900000.0
2005-05-31 08:28:00,1.81554,1.81569,1.81553,1.81553,111500001.0
2005-05-31 08:29:00,1.81546,1.81546,1.81534,1.81534,9300000.0
2005-05-31 08:30:00,1.81525,1.81525,1.81486,1.81486,43100000.0
2005-05-31 08:31:00,1.81483,1.81518,1.81479,1.81518,32600000.0
2005-05-31 08:32:00,1.81524,1.81524,1.81496,1.81499,22900000.0
2005-05-31 08:33:00,1.815,1.81508,1.815,1.81502,54800000.0
2005-05-31 08:34:00,1.81499,1.81504,1.81492,1.815,68099999.0
2005-05-31 08:35:00,1.8152,1.81554,1.8152,1.81542,95799998.0
2005-05-31 08:36:00,1.81544,1.81554,1.81544,1.81554,36700000.0
2005-05-31 08:37:00,1.81551,1.81581,1.81551,1.81581,44700001.0
2005-05-31 08:38:00,1.81591,1.81591,1.81584,1.81584,29500001.0
2005-05-31 08:39:00,1.81579,1.81585,1.81578,1.8158,70700000.0
2005-05-31 08:40:00,1.81579,1.81587,1.81573,1.8158,103600000.0
2005-05-31 08:41:00,1.81582,1.81582,1.81566,1.81575,138500000.0
2005-05-31 08:42:00,1.81583,1.81583,1.81568,1.81577,87499999.0
2005-05-31 08:43:00,1.81568,1.81568,1.81538,1.81538,57000000.0
2005-05-31 08:44:00,1.81547,1.81547,1.8154,1.8154,14900000.0
2005-05-31 08:45:00,1.81544,1.81544,1.81513,1.81515,52400001.0
2005-05-31 08:46:00,1.8151,1.8151,1.81497,1.81505,63600001.0
2005-05-31 08:47:00,1.81482,1.81482,1.81423,1.81429,80599998.0
2005-05-31 08:48:00,1.81433,1.81433,1.81375,1.81375,70000000.0
2005-05-31 08:49:00,1.81388,1.8139,1.81366,1.81367,102599998.0
2005-05-31 08:50:00,1.81366,1.81387,1.81366,1.81376,48900000.0
2005-05-31 08:51:00,1.81363,1.81363,1.81342,1.81342,42199999.0
2005-05-31 08:52:00,1.81353,1.81403,1.81353,1.81403,44100000.0
2005-05-31 08:53:00,1.81412,1.81433,1.81412,1.81422,89400001.0
2005-05-31 08:54:00,1.8143,1.81436,1.81389,1.8141,79799999.0
2005-05-31 08:55:00,1.81409,1.81418,1.81406,1.81417,126099998.0
2005-05-31 08:56:00,1.81413,1.81425,1.81401,1.81425,35199999.0
2005-05-31 08:57:00,1.81453,1.81469,1.81446,1.81457,132700000.0
2005-05-31 08:58:00,1.81452,1.81461,1.81404,1.81417,42200000.0
2005-05-31 08:59:00,1.81403,1.81413,1.81401,1.81413,23700000.0
2005-05-31 09:00:00,1.81425,1.81434,1.81425,1.81425,37000000.0
2005-05-31 09:01:00,1.81433,1.81438,1.81433,1.81436,40800000.0
2005-05-31 09:02:00,1.81438,1.81454,1.81436,1.81454,52300000.0
2005-05-31 09:03:00,1.81463,1.8148,1.81463,1.81475,52399999.0
2005-05-31 09:04:00,1.81471,1.81482,1.81467,1.81467,61500000.0
2005-05-31 09:05:00,1.81473,1.81493,1.81473,1.8149,93300001.0
2005-05-31 09:06:00,1.8149,1.8149,1.81477,1.81487,59400000.0
2005-05-31 09:07:00,1.81491,1.815,1.81477,1.81477,67300000.0
2005-05-31 09:08:00,1.81473,1.81485,1.8147,1.8147,24500000.0
2005-05-31 09:09:00,1.8149,1.81494,1.81479,1.81484,57300000.0
2005-05-31 09:10:00,1.81492,1.815,1.81488,1.81488,61100001.0
2005-05-31 09:11:00,1.81483,1.81492,1.81483,1.81491,61700000.0
2005-05-31 09:12:00,1.815,1.81513,1.815,1.81507,60700000.0
2005-05-31 09:13:00,1.81504,1.81504,1.81487,1.81502,55799999.0
2005-05-31 09:14:00,1.81493,1.81519,1.81477,1.81519,56200000.0
2005-05-31 09:15:00,1.81525,1.81535,1.81525,1.8153,46800000.0
2005-05-31 09:16:00,1.81522,1.81532,1.81522,1.81526,42700000.0
2005-05-31 09:17:00,1.81532,1.81548,1.81532,1.81539,80200000.0
2005-05-31 09:18:00,1.81557,1.81578,1.81557,1.81578,8500000.0
2005-05-31 09:19:00,1.81585,1.81585,1.8158,1.8158,41000000.0
2005-05-31 09:20:00,1.81576,1.81584,1.81571,1.81584,76000001.0
2005-05-31 09:21:00,1.81578,1.81578,1.81574,1.81578,62900001.0
2005-05-31 09:22:00,1.81582,1.81585,1.81562,1.81562,56600000.0
2005-05-31 09:23:00,1.81562,1.81562,1.81543,1.81547,57899998.0
2005-05-31 09:24:00,1.8154,1.8154,1.81525,1.81535,56099999.0
2005-05-31 09:25:00,1.81535,1.81575,1.81535,1.81575,85799998.0
2005-05-31 09:26:00,1.81572,1.81579,1.81538,1.81538,86100001.0
2005-05-31 09:27:00,1.81537,1.81537,1.81519,1.81524,68300002.0
2005-05-31 09:28:00,1.8152,1.81548,1.81509,1.81546,49599999.0
2005-05-31 09:29:00,1.81566,1.81591,1.81566,1.81591,61000000.0
2005-05-31 09:30:00,1.81591,1.81618,1.81585,1.81618,51799999.0
2005-05-31 09:31:00,1.81621,1.81651,1.81616,1.81645,81100001.0
2005-05-31 09:32:00,1.81636,1.81636,1.81617,1.81619,20500000.0
2005-05-31 09:33:00,1.81623,1.8165,1.81622,1.8164,70100000.0
2005-05-31 09:34:00,1.81673,1.81711,1.81673,1.81706,62800000.0
2005-05-31 09:35:00,1.81712,1.81745,1.81712,1.81745,26500001.0
2005-05-31 09:36:00,1.81737,1.8175,1.81733,1.81744,74100000.0
2005-05-31 09:37:00,1.81728,1.81734,1.81708,1.81708,29200000.0
2005-05-31 09:38:00,1.81718,1.8174,1.81714,1.8174,67100000.0
2005-05-31 09:39:00,1.81727,1.81761,1.81727,1.81737,98300000.0
2005-05-31 09:40:00,1.81723,1.81789,1.81723,1.81789,48370000.0
2005-05-31 09:41:00,1.81767,1.818,1.81767,1.81793,37900000.0
2005-05-31 09:42:00,1.81797,1.81799,1.81759,1.81759,53400000.0
2005-05-31 09:43:00,1.81752,1.81765,1.8175,1.8175,27800000.0
2005-05-31 09:44:00,1.81753,1.81762,1.81745,1.81759,109400003.0
2005-05-31 09:45:00,1.81756,1.81778,1.81755,1.81778,80000000.0
2005-05-31 09:46:00,1.81771,1.81771,1.81743,1.81755,99900002.0
2005-05-31 09:47:00,1.81743,1.81766,1.81743,1.81752,37800000.0
2005-05-31 09:48:00,1.81753,1.81811,1.81753,1.81811,33899999.0
2005-05-31 09:49:00,1.81819,1.81823,1.81809,1.81823,136700001.0
2005-05-31 09:50:00,1.81842,1.81845,1.81787,1.81833,127900000.0
2005-05-31 09:51:00,1.81832,1.81836,1.81814,1.81814,91100001.0
2005-05-31 09:52:00,1.8181,1.8181,1.81793,1.81793,55599999.0
2005-05-31 09:53:00,1.81819,1.81834,1.81819,1.81834,29800000.0
2005-05-31 09:54:00,1.81848,1.81858,1.81838,1.81853,59000001.0
2005-05-31 09:55:00,1.8185,1.81857,1.81833,1.81855,49800000.0
2005-05-31 09:56:00,1.81847,1.81847,1.81829,1.81841,89600001.0
2005-05-31 09:57:00,1.81843,1.81843,1.81828,1.8183,15900000.0
2005-05-31 09:58:00,1.81828,1.81829,1.81812,1.81829,24400000.0
2005-05-31 09:59:00,1.81831,1.81861,1.81831,1.81861,38800000.0
2005-05-31 10:00:00,1.81859,1.81867,1.81855,1.81857,30900001.0
2005-05-31 10:01:00,1.81872,1.81897,1.81872,1.8188,84600001.0
2005-05-31 10:02:00,1.81868,1.81883,1.81867,1.81867,99400001.0
2005-05-31 10:03:00,1.81887,1.81887,1.81859,1.81859,81800001.0
2005-05-31 10:04:00,1.81857,1.81859,1.8185,1.81853,46300000.0
2005-05-31 10:05:00,1.81878,1.81878,1.81868,1.81868,61500000.0
2005-05-31 10:06:00,1.8187,1.81899,1.8187,1.81895,69599998.0
2005-05-31 10:07:00,1.81908,1.8193,1.81908,1.81922,111000000.0
2005-05-31 10:08:00,1.81932,1.81936,1.81923,1.81925,78300000.0
2005-05-31 10:09:00,1.81911,1.81911,1.81881,1.81881,52300000.0
2005-05-31 10:10:00,1.81885,1.81896,1.81875,1.81896,63100000.0
2005-05-31 10:11:00,1.81892,1.81897,1.81867,1.81867,60300000.0
2005-05-31 10:12:00,1.81857,1.81859,1.81846,1.81849,56900001.0
2005-05-31 10:13:00,1.81849,1.81849,1.81819,1.8182,62899999.0
2005-05-31 10:14:00,1.81814,1.81823,1.81814,1.81823,44800000.0
2005-05-31 10:15:00,1.81824,1.81833,1.81812,1.81833,38199999.0
2005-05-31 10:16:00,1.81842,1.81851,1.81842,1.81844,38400000.0
2005-05-31 10:17:00,1.81843,1.8185,1.81829,1.81829,82700001.0
2005-05-31 10:18:00,1.8182,1.8183,1.81806,1.8183,98100001.0
2005-05-31 10:19:00,1.81821,1.81828,1.81813,1.81823,51800000.0
2005-05-31 10:20:00,1.81823,1.81829,1.8178,1.8178,56100000.0
2005-05-31 10:21:00,1.81776,1.81776,1.81764,1.81775,123899999.0
2005-05-31 10:22:00,1.8177,1.8177,1.81746,1.81746,25950000.0
2005-05-31 10:23:00,1.81736,1.81773,1.81726,1.81773,86700001.0
2005-05-31 10:24:00,1.81772,1.81772,1.81757,1.81757,42799998.0
2005-05-31 10:25:00,1.81747,1.8177,1.81746,1.8177,50400000.0
2005-05-31 10:26:00,1.8177,1.8177,1.81755,1.81765,74800000.0
2005-05-31 10:27:00,1.8177,1.81779,1.81764,1.81764,37399999.0
2005-05-31 10:28:00,1.8177,1.8177,1.81762,1.81768,23600000.0
2005-05-31 10:29:00,1.81778,1.81786,1.81771,1.81781,117899998.0
2005-05-31 10:30:00,1.81791,1.81797,1.81786,1.81791,42300000.0
2005-05-31 10:31:00,1.81785,1.81785,1.81777,1.81785,90900000.0
2005-05-31 10:32:00,1.81785,1.81803,1.81785,1.81798,16800000.0
2005-05-31 10:33:00,1.81813,1.81837,1.81813,1.81836,61900000.0
2005-05-31 10:34:00,1.8183,1.81848,1.8183,1.81848,18000000.0
2005-05-31 10:35:00,1.81855,1.81859,1.8185,1.81856,81699998.0
2005-05-31 10:36:00,1.81856,1.81868,1.81856,1.81862,108699999.0
2005-05-31 10:37:00,1.81855,1.81883,1.81848,1.81875,66899998.0
2005-05-31 10:38:00,1.81884,1.81903,1.81875,1.81903,73800000.0
2005-05-31 10:39:00,1.81905,1.81908,1.8189,1.8189,76499999.0
2005-05-31 10:40:00,1.81898,1.81907,1.81893,1.81907,59000001.0
2005-05-31 10:41:00,1.81897,1.81897,1.81868,1.81868,53600000.0
2005-05-31 10:42:00,1.81871,1.81871,1.8185,1.81857,102400002.0
2005-05-31 10:43:00,1.81862,1.81862,1.81845,1.81847,110900000.0
2005-05-31 10:44:00,1.81835,1.81835,1.8181,1.81834,79400000.0
2005-05-31 10:45:00,1.81818,1.8183,1.81816,1.8183,49500001.0
2005-05-31 10:46:00,1.81828,1.81848,1.81828,1.81845,44000000.0
2005-05-31 10:47:00,1.81848,1.8187,1.81845,1.8187,46700000.0
2005-05-31 10:48:00,1.81891,1.81914,1.81891,1.81914,24900000.0
2005-05-31 10:49:00,1.81938,1.81945,1.81901,1.81901,38700000.0
2005-05-31 10:50:00,1.81907,1.8191,1.81902,1.81902,44699999.0
2005-05-31 10:51:00,1.81913,1.81938,1.81912,1.81938,57300002.0
2005-05-31 10:52:00,1.81962,1.81962,1.81933,1.81939,77800000.0
2005-05-31 10:53:00,1.81933,1.81933,1.81923,1.81925,87700000.0
2005-05-31 10:54:00,1.81927,1.81932,1.8192,1.8192,23700000.0
2005-05-31 10:55:00,1.81907,1.81912,1.81894,1.81902,54699999.0
2005-05-31 10:56:00,1.81898,1.81908,1.81895,1.81895,90400000.0
2005-05-31 10:57:00,1.819,1.8191,1.81887,1.8191,41000000.0
2005-05-31 10:58:00,1.81918,1.81929,1.81913,1.81928,96600001.0
2005-05-31 10:59:00,1.81938,1.81948,1.81934,1.81943,119099999.0
2005-05-31 11:00:00,1.81947,1.81947,1.81912,1.81912,10000000.0
2005-05-31 11:01:00,1.81906,1.81908,1.8189,1.81893,36100000.0
2005-05-31 11:02:00,1.81889,1.81889,1.8185,1.81856,71999998.0
2005-05-31 11:03:00,1.81863,1.81872,1.81856,1.81872,59700000.0
2005-05-31 11:04:00,1.8188,1.81894,1.8188,1.8189,9400000.0
2005-05-31 11:05:00,1.8189,1.81898,1.81885,1.81888,55200000.0
2005-05-31 11:06:00,1.81892,1.81899,1.81886,1.81887,76700000.0
2005-05-31 11:07:00,1.81895,1.81903,1.8188,1.8189,66900001.0
2005-05-31 11:08:00,1.81887,1.81887,1.81847,1.81856,58799999.0
2005-05-31 11:09:00,1.81853,1.81856,1.8185,1.81856,36500000.0
2005-05-31 11:10:00,1.81856,1.81863,1.81845,1.81863,69000000.0
2005-05-31 11:11:00,1.81873,1.81882,1.81873,1.8188,66099999.0
2005-05-31 11:12:00,1.81892,1.81917,1.81892,1.81907,61200000.0
2005-05-31 11:13:00,1.81911,1.81911,1.81889,1.81902,51200000.0
2005-05-31 11:14:00,1.81898,1.81898,1.8189,1.81892,15300000.0
2005-05-31 11:15:00,1.81892,1.81894,1.81885,1.81885,36100000.0
2005-05-31 11:16:00,1.81877,1.81885,1.81869,1.81869,63300001.0
2005-05-31 11:17:00,1.81855,1.81866,1.81846,1.81848,132070000.0
2005-05-31 11:18:00,1.81851,1.81851,1.81832,1.81841,63799999.0
2005-05-31 11:19:00,1.81836,1.81836,1.81813,1.81813,48400001.0
2005-05-31 11:20:00,1.81815,1.81847,1.81815,1.8184,44550000.0
2005-05-31 11:21:00,1.81853,1.81868,1.81853,1.81865,72300003.0
2005-05-31 11:22:00,1.81867,1.81913,1.81867,1.81913,55100000.0
2005-05-31 11:23:00,1.81911,1.81913,1.81905,1.81905,21700000.0
2005-05-31 11:24:00,1.81902,1.81902,1.8189,1.819,63300000.0
2005-05-31 11:25:00,1.8189,1.81908,1.8189,1.81908,41599999.0
2005-05-31 11:26:00,1.81917,1.8192,1.81892,1.81892,16300000.0
2005-05-31 11:27:00,1.81885,1.81904,1.81878,1.81883,38000000.0
2005-05-31 11:28:00,1.81898,1.8191,1.81897,1.81908,51699999.0
2005-05-31 11:29:00,1.81913,1.81931,1.81913,1.81931,39400000.0
2005-05-31 11:30:00,1.81924,1.81924,1.81905,1.81905,53400000.0
2005-05-31 11:31:00,1.8189,1.819,1.81885,1.81892,88800001.0
2005-05-31 11:32:00,1.81888,1.81905,1.81885,1.81905,71500001.0
2005-05-31 11:33:00,1.819,1.81912,1.81898,1.81912,33200001.0
2005-05-31 11:34:00,1.81917,1.81922,1.81907,1.81915,81800000.0
2005-05-31 11:35:00,1.81912,1.81931,1.81912,1.81931,116599998.0
2005-05-31 11:36:00,1.81918,1.81934,1.81918,1.81934,56099999.0
2005-05-31 11:37:00,1.81933,1.81933,1.81918,1.81921,102199998.0
2005-05-31 11:38:00,1.81925,1.81925,1.81917,1.8192,17150000.0
2005-05-31 11:39:00,1.81922,1.81927,1.81914,1.81914,38399999.0
2005-05-31 11:40:00,1.81905,1.81917,1.81903,1.81912,34700000.0
2005-05-31 11:41:00,1.81922,1.81922,1.8191,1.8191,23000000.0
2005-05-31 11:42:00,1.81898,1.8191,1.81874,1.81874,133700000.0
2005-05-31 11:43:00,1.81861,1.81869,1.81856,1.81857,91800001.0
2005-05-31 11:44:00,1.81865,1.81878,1.81865,1.81868,60800000.0
2005-05-31 11:45:00,1.81872,1.81923,1.81872,1.81923,76799998.0
2005-05-31 11:46:00,1.81918,1.81921,1.81901,1.81901,60500000.0
2005-05-31 11:47:00,1.81903,1.8191,1.81875,1.81875,78100000.0
2005-05-31 11:48:00,1.81865,1.81889,1.8185,1.8185,56100000.0
2005-05-31 11:49:00,1.81826,1.81826,1.81725,1.81725,53400000.0
2005-05-31 11:50:00,1.81688,1.8171,1.81631,1.81631,53800000.0
2005-05-31 11:51:00,1.81603,1.81623,1.816,1.81602,80700000.0
2005-05-31 11:52:00,1.8159,1.81626,1.81576,1.81626,72300000.0
2005-05-31 11:53:00,1.81628,1.8165,1.81622,1.8165,68199999.0
2005-05-31 11:54:00,1.81643,1.81643,1.81615,1.8163,77500001.0
2005-05-31 11:55:00,1.8165,1.81654,1.8163,1.81636,42500000.0
2005-05-31 11:56:00,1.81638,1.81641,1.81626,1.81641,46300000.0
2005-05-31 11:57:00,1.81654,1.8177,1.81654,1.81757,83900000.0
2005-05-31 11:58:00,1.81743,1.81789,1.81734,1.81789,53200002.0
2005-05-31 11:59:00,1.81785,1.81822,1.81769,1.81815,104099999.0
2005-05-31 12:00:00,1.81818,1.81841,1.81818,1.81828,115900001.0
2005-05-31 12:01:00,1.81811,1.81824,1.81797,1.81797,83700002.0
2005-05-31 12:02:00,1.8182,1.8185,1.8182,1.81843,59700000.0
2005-05-31 12:03:00,1.81849,1.81855,1.81837,1.81837,25000000.0
2005-05-31 12:04:00,1.81836,1.81881,1.81836,1.81857,81400000.0
2005-05-31 12:05:00,1.81867,1.81867,1.81825,1.81825,56500000.0
2005-05-31 12:06:00,1.81827,1.81848,1.81827,1.81834,55800000.0
2005-05-31 12:07:00,1.81832,1.81846,1.81832,1.81836,57000000.0
2005-05-31 12:08:00,1.81863,1.81894,1.81863,1.81871,85900000.0
2005-05-31 12:09:00,1.81898,1.81906,1.81882,1.81906,43100000.0
2005-05-31 12:10:00,1.81915,1.81938,1.81915,1.81936,18300000.0
2005-05-31 12:11:00,1.81933,1.81957,1.81929,1.81951,53400000.0
2005-05-31 12:12:00,1.81952,1.81954,1.81929,1.81929,93299999.0
2005-05-31 12:13:00,1.81943,1.81943,1.81839,1.81839,56200001.0
2005-05-31 12:14:00,1.8181,1.81847,1.81791,1.81847,91200000.0
2005-05-31 12:15:00,1.81833,1.81833,1.81805,1.81807,15000000.0
2005-05-31 12:16:00,1.81804,1.81804,1.81753,1.81754,22200000.0
2005-05-31 12:17:00,1.81743,1.81804,1.81734,1.81804,71700000.0
2005-05-31 12:18:00,1.81795,1.81802,1.81746,1.81746,51300000.0
2005-05-31 12:19:00,1.81727,1.81743,1.817,1.81743,104399998.0
2005-05-31 12:20:00,1.8177,1.81772,1.81748,1.8177,96800002.0
2005-05-31 12:21:00,1.81761,1.81761,1.81728,1.81732,58300000.0
2005-05-31 12:22:00,1.81728,1.81755,1.81723,1.81748,70900000.0
2005-05-31 12:23:00,1.81764,1.81775,1.81762,1.81762,53900000.0
2005-05-31 12:24:00,1.81745,1.81745,1.81721,1.8173,72799998.0
2005-05-31 12:25:00,1.8172,1.81725,1.81708,1.81708,75600000.0
2005-05-31 12:26:00,1.81711,1.81718,1.8171,1.8171,30800000.0
2005-05-31 12:27:00,1.8172,1.81745,1.8172,1.81745,28100000.0
2005-05-31 12:28:00,1.81755,1.81755,1.81732,1.81738,122699997.0
2005-05-31 12:29:00,1.8175,1.81768,1.8175,1.8176,40300000.0
2005-05-31 12:30:00,1.81764,1.81785,1.81764,1.81785,103000000.0
2005-05-31 12:31:00,1.81807,1.81807,1.81755,1.81755,76000000.0
2005-05-31 12:32:00,1.81757,1.81772,1.81749,1.81771,49600000.0
2005-05-31 12:33:00,1.8179,1.81795,1.81777,1.81785,69599999.0
2005-05-31 12:34:00,1.81796,1.81796,1.81794,1.81794,12700000.0
2005-05-31 12:35:00,1.81806,1.81831,1.81801,1.81824,91499999.0
2005-05-31 12:36:00,1.81833,1.81855,1.8182,1.81848,77200001.0
2005-05-31 12:37:00,1.81838,1.81842,1.81812,1.81812,18000000.0
2005-05-31 12:38:00,1.8179,1.8181,1.81775,1.81775,127400003.0
2005-05-31 12:39:00,1.81764,1.81768,1.81762,1.81766,50900000.0
2005-05-31 12:40:00,1.81767,1.81767,1.81754,1.81763,82800003.0
2005-05-31 12:41:00,1.81758,1.81758,1.81722,1.81722,18500000.0
2005-05-31 12:42:00,1.81738,1.81746,1.8173,1.81745,31800000.0
2005-05-31 12:43:00,1.81755,1.81791,1.81755,1.81791,113299998.0
2005-05-31 12:44:00,1.81783,1.81783,1.81762,1.81769,67500000.0
2005-05-31 12:45:00,1.81764,1.81764,1.8174,1.81743,46299999.0
2005-05-31 12:46:00,1.81735,1.81735,1.81726,1.81733,48500000.0
2005-05-31 12:47:00,1.81731,1.81731,1.81719,1.81728,125300001.0
2005-05-31 12:48:00,1.81735,1.81745,1.81734,1.81734,102400002.0
2005-05-31 12:49:00,1.81748,1.81785,1.81743,1.81785,62900001.0
2005-05-31 12:50:00,1.8179,1.81793,1.81766,1.81793,25900000.0
2005-05-31 12:51:00,1.81789,1.81794,1.8178,1.81791,81000002.0
2005-05-31 12:52:00,1.81802,1.81882,1.81802,1.81878,86700001.0
2005-05-31 12:53:00,1.81884,1.81884,1.81858,1.8186,59100000.0
2005-05-31 12:54:00,1.81876,1.81921,1.81876,1.81918,53500000.0
2005-05-31 12:55:00,1.81918,1.8192,1.81881,1.81884,87800000.0
2005-05-31 12:56:00,1.81863,1.81863,1.81823,1.81823,33100000.0
2005-05-31 12:57:00,1.81814,1.81814,1.81783,1.81787,38200000.0
2005-05-31 12:58:00,1.81788,1.81799,1.81777,1.81799,55399999.0
2005-05-31 12:59:00,1.81791,1.818,1.81775,1.81793,54899999.0
2005-05-31 13:00:00,1.8178,1.81812,1.81775,1.81812,120800000.0
2005-05-31 13:01:00,1.8179,1.8179,1.81763,1.81763,24100000.0
2005-05-31 13:02:00,1.81744,1.81762,1.81744,1.81756,90000001.0
2005-05-31 13:03:00,1.81755,1.81759,1.81728,1.81728,50100000.0
2005-05-31 13:04:00,1.8173,1.81749,1.81728,1.81728,113400002.0
2005-05-31 13:05:00,1.81711,1.8174,1.81711,1.81735,38199999.0
2005-05-31 13:06:00,1.8174,1.81749,1.8173,1.81743,109199999.0
2005-05-31 13:07:00,1.81722,1.81722,1.81706,1.81711,110299999.0
2005-05-31 13:08:00,1.8172,1.81771,1.8172,1.81771,41400000.0
2005-05-31 13:09:00,1.81754,1.81754,1.81723,1.81733,72899999.0
2005-05-31 13:10:00,1.81743,1.81763,1.81743,1.81748,51499999.0
2005-05-31 13:11:00,1.81735,1.81735,1.8171,1.8171,60199998.0
2005-05-31 13:12:00,1.81707,1.81722,1.81696,1.81722,51199999.0
2005-05-31 13:13:00,1.81712,1.81735,1.81712,1.81723,60700001.0
2005-05-31 13:14:00,1.81722,1.81722,1.81701,1.81713,105900000.0
2005-05-31 13:15:00,1.81708,1.81734,1.81708,1.81728,73000000.0
2005-05-31 13:16:00,1.81723,1.81756,1.81723,1.81756,38800000.0
2005-05-31 13:17:00,1.81765,1.81809,1.81765,1.81804,100400001.0
2005-05-31 13:18:00,1.81796,1.81797,1.81765,1.81765,95100002.0
2005-05-31 13:19:00,1.81767,1.81767,1.81738,1.81753,52000000.0
2005-05-31 13:20:00,1.81745,1.81745,1.81718,1.8172,24800000.0
2005-05-31 13:21:00,1.8171,1.8171,1.81698,1.81702,87100000.0
2005-05-31 13:22:00,1.81723,1.81733,1.81723,1.81725,56900000.0
2005-05-31 13:23:00,1.81742,1.81777,1.81742,1.81773,51599999.0
2005-05-31 13:24:00,1.8176,1.81783,1.81751,1.81781,96699999.0
2005-05-31 13:25:00,1.81794,1.81794,1.81783,1.81783,26900000.0
2005-05-31 13:26:00,1.8178,1.81785,1.81754,1.81754,52500001.0
2005-05-31 13:27:00,1.81761,1.81789,1.81757,1.81789,83800000.0
2005-05-31 13:28:00,1.81778,1.81778,1.81755,1.81759,61600000.0
2005-05-31 13:29:00,1.81752,1.81752,1.81719,1.81728,94200000.0
2005-05-31 13:30:00,1.81731,1.81756,1.81731,1.81748,75200000.0
2005-05-31 13:31:00,1.8175,1.8175,1.81734,1.81738,41300000.0
2005-05-31 13:32:00,1.81727,1.81727,1.8171,1.8171,41949999.0
2005-05-31 13:33:00,1.8172,1.81728,1.8172,1.81722,49100001.0
2005-05-31 13:34:00,1.81717,1.81732,1.81717,1.81729,103700001.0
2005-05-31 13:35:00,1.81727,1.81727,1.81723,1.81723,9800000.0
2005-05-31 13:36:00,1.81724,1.81724,1.81715,1.81717,126600001.0
2005-05-31 13:37:00,1.81715,1.81715,1.81703,1.81703,63899998.0
2005-05-31 13:38:00,1.81714,1.81738,1.81714,1.81727,84000001.0
2005-05-31 13:39:00,1.81729,1.81735,1.8172,1.81735,50500000.0
2005-05-31 13:40:00,1.81748,1.81768,1.81734,1.81768,59600001.0
2005-05-31 13:41:00,1.81784,1.81784,1.81756,1.81756,89200000.0
2005-05-31 13:42:00,1.81756,1.8177,1.81749,1.81749,49199999.0
2005-05-31 13:43:00,1.81752,1.81755,1.81724,1.81724,73199998.0
2005-05-31 13:44:00,1.81718,1.81723,1.81707,1.81723,105399999.0
2005-05-31 13:45:00,1.81725,1.81736,1.81715,1.81733,91250000.0
2005-05-31 13:46:00,1.81727,1.81727,1.81713,1.81713,46700000.0
2005-05-31 13:47:00,1.81707,1.81709,1.81687,1.81687,48000000.0
2005-05-31 13:48:00,1.81717,1.81734,1.81705,1.81734,121700000.0
2005-05-31 13:49:00,1.81733,1.81741,1.81718,1.81741,57200000.0
2005-05-31 13:50:00,1.81738,1.81754,1.81737,1.81754,33500000.0
2005-05-31 13:51:00,1.81777,1.81815,1.81777,1.81815,33900001.0
2005-05-31 13:52:00,1.8185,1.81862,1.81845,1.81845,20950000.0
2005-05-31 13:53:00,1.81851,1.8188,1.81845,1.81869,89999999.0
2005-05-31 13:54:00,1.81886,1.8189,1.81876,1.8189,48299999.0
2005-05-31 13:55:00,1.81882,1.81884,1.81871,1.81878,51900000.0
2005-05-31 13:56:00,1.81877,1.81877,1.81852,1.8186,93800003.0
2005-05-31 13:57:00,1.81878,1.81894,1.81878,1.81886,99599999.0
2005-05-31 13:58:00,1.81882,1.81882,1.81856,1.81856,57700000.0
2005-05-31 13:59:00,1.81876,1.81902,1.81876,1.81902,65700002.0
2005-05-31 14:00:00,1.81903,1.8191,1.81891,1.81891,63100000.0
2005-05-31 14:01:00,1.81907,1.81917,1.81895,1.81917,76700000.0
2005-05-31 14:02:00,1.81923,1.8195,1.81914,1.8195,36800000.0
2005-05-31 14:03:00,1.81944,1.82046,1.81944,1.82041,55700000.0
2005-05-31 14:04:00,1.82055,1.82062,1.82043,1.82044,63699999.0
2005-05-31 14:05:00,1.8205,1.82069,1.8205,1.82069,51300000.0
2005-05-31 14:06:00,1.82087,1.82107,1.82087,1.82102,70200002.0
2005-05-31 14:07:00,1.82125,1.82149,1.82116,1.82132,33300000.0
2005-05-31 14:08:00,1.82138,1.82138,1.82112,1.82117,41000000.0
2005-05-31 14:09:00,1.82118,1.82156,1.82117,1.82151,66299999.0
2005-05-31 14:10:00,1.8215,1.8215,1.82127,1.82143,18300000.0
2005-05-31 14:11:00,1.82133,1.82151,1.8213,1.82141,55600000.0
2005-05-31 14:12:00,1.8213,1.82135,1.82127,1.82131,72600000.0
2005-05-31 14:13:00,1.82133,1.82133,1.82116,1.82121,100100000.0
2005-05-31 14:14:00,1.82123,1.82137,1.821,1.821,72300000.0
2005-05-31 14:15:00,1.82091,1.82091,1.82058,1.82068,96800001.0
2005-05-31 14:16:00,1.82058,1.82076,1.82058,1.82061,38400000.0
2005-05-31 14:17:00,1.82066,1.82072,1.82049,1.82049,33100000.0
2005-05-31 14:18:00,1.82048,1.82068,1.82042,1.82068,66400000.0
2005-05-31 14:19:00,1.82091,1.82094,1.82079,1.82079,82000001.0
2005-05-31 14:20:00,1.82071,1.82076,1.82057,1.8206,54500000.0
2005-05-31 14:21:00,1.82069,1.82075,1.82054,1.82072,63600000.0
2005-05-31 14:22:00,1.8207,1.8207,1.82052,1.82053,61200000.0
2005-05-31 14:23:00,1.82056,1.82056,1.82048,1.82048,27300000.0
2005-05-31 14:24:00,1.82038,1.82059,1.82036,1.82042,58800000.0
2005-05-31 14:25:00,1.82045,1.82079,1.82045,1.82068,118499999.0
2005-05-31 14:26:00,1.82077,1.82083,1.8207,1.82072,66800001.0
2005-05-31 14:27:00,1.82066,1.82066,1.82056,1.82065,41300000.0
2005-05-31 14:28:00,1.82057,1.82076,1.82057,1.82076,50300000.0
2005-05-31 14:29:00,1.82083,1.82086,1.82072,1.82086,82400002.0
2005-05-31 14:30:00,1.82093,1.82093,1.82076,1.82082,98900001.0
2005-05-31 14:31:00,1.82087,1.821,1.82087,1.82097,86700001.0
2005-05-31 14:32:00,1.82092,1.82097,1.82082,1.82089,65600000.0
2005-05-31 14:33:00,1.8207,1.82085,1.8207,1.8208,74900001.0
2005-05-31 14:34:00,1.8209,1.82103,1.8209,1.82103,66500001.0
2005-05-31 14:35:00,1.821,1.82105,1.82098,1.82098,76749998.0
2005-05-31 14:36:00,1.82103,1.82107,1.82095,1.82095,49800000.0
2005-05-31 14:37:00,1.82093,1.82106,1.82086,1.82097,68300000.0
2005-05-31 14:38:00,1.82095,1.82108,1.82095,1.82105,40000000.0
2005-05-31 14:39:00,1.82119,1.82137,1.82119,1.82136,30000000.0
2005-05-31 14:40:00,1.8214,1.82144,1.82132,1.82133,40700000.0
2005-05-31 14:41:00,1.82126,1.82132,1.82115,1.82132,62400001.0
2005-05-31 14:42:00,1.82139,1.82163,1.82139,1.82158,52899999.0
2005-05-31 14:43:00,1.82158,1.82176,1.82154,1.82162,72400000.0
2005-05-31 14:44:00,1.82165,1.82169,1.8215,1.82158,49800000.0
2005-05-31 14:45:00,1.82167,1.82167,1.82146,1.82146,70400003.0
2005-05-31 14:46:00,1.82147,1.82159,1.82147,1.82159,80099999.0
2005-05-31 14:47:00,1.82159,1.82165,1.82148,1.82148,117000000.0
2005-05-31 14:48:00,1.82157,1.82181,1.82157,1.82181,38900000.0
2005-05-31 14:49:00,1.82222,1.82238,1.82222,1.82238,31100000.0
2005-05-31 14:50:00,1.82292,1.82292,1.82258,1.82262,57600000.0
2005-05-31 14:51:00,1.82262,1.82268,1.82245,1.8225,75200000.0
2005-05-31 14:52:00,1.82253,1.82293,1.82253,1.82277,80000001.0
2005-05-31 14:53:00,1.82272,1.82272,1.82254,1.82258,34100001.0
2005-05-31 14:54:00,1.82253,1.8226,1.82246,1.82259,48900000.0
2005-05-31 14:55:00,1.82254,1.82269,1.82254,1.82267,88299998.0
2005-05-31 14:56:00,1.82261,1.82261,1.82249,1.82257,84900001.0
2005-05-31 14:57:00,1.82247,1.82247,1.82187,1.82187,54499999.0
2005-05-31 14:58:00,1.82192,1.82197,1.8218,1.8218,55400002.0
2005-05-31 14:59:00,1.82164,1.82167,1.82156,1.82161,77100001.0
2005-05-31 15:00:00,1.82164,1.82201,1.82164,1.82201,60500000.0
2005-05-31 15:01:00,1.82193,1.82226,1.82193,1.82216,64200000.0
2005-05-31 15:02:00,1.82223,1.82247,1.82223,1.82236,94799997.0
2005-05-31 15:03:00,1.8224,1.8224,1.82218,1.82227,69199999.0
2005-05-31 15:04:00,1.82219,1.82232,1.82216,1.82217,47500000.0
2005-05-31 15:05:00,1.8221,1.82211,1.82194,1.82211,60599999.0
2005-05-31 15:06:00,1.82189,1.82197,1.82189,1.82197,59300001.0
2005-05-31 15:07:00,1.82192,1.82192,1.82174,1.82178,60999998.0
2005-05-31 15:08:00,1.82191,1.82227,1.82174,1.82226,80100001.0
2005-05-31 15:09:00,1.82249,1.82254,1.82237,1.82248,94799997.0
2005-05-31 15:10:00,1.82242,1.82246,1.82234,1.82234,61200000.0
2005-05-31 15:11:00,1.82226,1.82226,1.82197,1.82203,54900000.0
2005-05-31 15:12:00,1.82213,1.82219,1.82199,1.82208,41400000.0
2005-05-31 15:13:00,1.82213,1.82213,1.82204,1.82213,119399999.0
2005-05-31 15:14:00,1.82221,1.82232,1.82216,1.82216,26000000.0
2005-05-31 15:15:00,1.82218,1.82252,1.82218,1.82252,110399998.0
2005-05-31 15:16:00,1.82252,1.82264,1.82252,1.82264,59800001.0
2005-05-31 15:17:00,1.8226,1.82271,1.82255,1.82267,76200002.0
2005-05-31 15:18:00,1.82272,1.82291,1.82268,1.82289,111800003.0
2005-05-31 15:19:00,1.82293,1.82307,1.8229,1.82302,75399999.0
2005-05-31 15:20:00,1.82309,1.82319,1.82304,1.82319,39600000.0
2005-05-31 15:21:00,1.8232,1.82335,1.82303,1.82311,81800001.0
2005-05-31 15:22:00,1.82311,1.82314,1.82304,1.82313,71099999.0
2005-05-31 15:23:00,1.8228,1.82295,1.82256,1.82265,137300003.0
2005-05-31 15:24:00,1.8231,1.8231,1.82288,1.82309,51300000.0
2005-05-31 15:25:00,1.82312,1.82312,1.82297,1.82302,82000000.0
2005-05-31 15:26:00,1.82297,1.82297,1.82282,1.82282,79900001.0
2005-05-31 15:27:00,1.82283,1.8229,1.82265,1.82265,41000000.0
2005-05-31 15:28:00,1.82255,1.82267,1.82236,1.82236,120199999.0
2005-05-31 15:29:00,1.8223,1.8223,1.82162,1.82162,80200000.0
2005-05-31 15:30:00,1.82158,1.82158,1.82151,1.82151,60200000.0
2005-05-31 15:31:00,1.82167,1.82171,1.82163,1.82169,84900000.0
2005-05-31 15:32:00,1.82151,1.82171,1.8215,1.82164,95100000.0
2005-05-31 15:33:00,1.82178,1.8218,1.82173,1.82173,8000000.0
2005-05-31 15:34:00,1.82156,1.82162,1.82151,1.82159,84100001.0
2005-05-31 15:35:00,1.82172,1.82172,1.82152,1.82162,35500000.0
2005-05-31 15:36:00,1.82156,1.82185,1.82156,1.82185,42800000.0
2005-05-31 15:37:00,1.82208,1.82231,1.82208,1.82222,79700000.0
2005-05-31 15:38:00,1.82211,1.82228,1.82208,1.82224,73699999.0
2005-05-31 15:39:00,1.82217,1.82239,1.82211,1.82221,66600000.0
2005-05-31 15:40:00,1.82201,1.82204,1.82196,1.822,36100000.0
2005-05-31 15:41:00,1.82189,1.82208,1.82183,1.82208,67800001.0
2005-05-31 15:42:00,1.82208,1.82214,1.82203,1.82209,62600000.0
2005-05-31 15:43:00,1.82203,1.82219,1.82203,1.82215,96300001.0
2005-05-31 15:44:00,1.82203,1.82205,1.8219,1.82205,46800001.0
2005-05-31 15:45:00,1.82225,1.82278,1.82225,1.82275,62700000.0
2005-05-31 15:46:00,1.8228,1.82306,1.8228,1.82306,40500001.0
2005-05-31 15:47:00,1.82299,1.82303,1.82287,1.82303,46700000.0
2005-05-31 15:48:00,1.823,1.82316,1.82291,1.82293,63200001.0
2005-05-31 15:49:00,1.82282,1.82304,1.8228,1.82296,44300000.0
2005-05-31 15:50:00,1.82294,1.82307,1.82292,1.82292,15800000.0
2005-05-31 15:51:00,1.82302,1.82316,1.82302,1.82316,47800000.0
2005-05-31 15:52:00,1.82315,1.82348,1.82315,1.82322,122099999.0
2005-05-31 15:53:00,1.82322,1.82325,1.82312,1.82312,82399997.0
2005-05-31 15:54:00,1.82325,1.82334,1.82305,1.82309,110900000.0
2005-05-31 15:55:00,1.82317,1.82325,1.82315,1.82319,62400001.0
2005-05-31 15:56:00,1.82317,1.82317,1.823,1.82304,58299999.0
2005-05-31 15:57:00,1.82313,1.82368,1.82303,1.82368,72899999.0
2005-05-31 15:58:00,1.82378,1.824,1.82378,1.82386,87799999.0
2005-05-31 15:59:00,1.82363,1.82363,1.82344,1.8235,37246994.0
2005-05-31 16:00:00,1.8232,1.82352,1.82282,1.82282,82000000.0
2005-05-31 16:01:00,1.82292,1.82301,1.82272,1.82301,31600000.0
2005-05-31 16:02:00,1.82299,1.82312,1.82285,1.82285,52800000.0
2005-05-31 16:03:00,1.82287,1.82299,1.82242,1.82248,53800000.0
2005-05-31 16:04:00,1.8225,1.8226,1.82238,1.8226,110900000.0
2005-05-31 16:05:00,1.82247,1.82247,1.82231,1.82235,46400001.0
2005-05-31 16:06:00,1.82262,1.82298,1.82262,1.82298,70800001.0
2005-05-31 16:07:00,1.82313,1.82325,1.82311,1.82325,62200000.0
2005-05-31 16:08:00,1.82329,1.82347,1.82329,1.8234,34000000.0
2005-05-31 16:09:00,1.82348,1.82385,1.82348,1.8237,89520001.0
2005-05-31 16:10:00,1.82362,1.82404,1.82362,1.82397,77700000.0
2005-05-31 16:11:00,1.82402,1.82406,1.82381,1.82382,53099999.0
2005-05-31 16:12:00,1.82368,1.82395,1.82367,1.82395,52300001.0
2005-05-31 16:13:00,1.82395,1.82395,1.82373,1.82386,123799999.0
2005-05-31 16:14:00,1.82373,1.82373,1.82363,1.82365,30800000.0
2005-05-31 16:15:00,1.82372,1.82376,1.8236,1.82366,52800000.0
2005-05-31 16:16:00,1.82376,1.82389,1.82373,1.82373,72800000.0
2005-05-31 16:17:00,1.82392,1.82392,1.82368,1.82372,68600000.0
2005-05-31 16:18:00,1.82387,1.82418,1.82387,1.82412,44800000.0
2005-05-31 16:19:00,1.82405,1.82425,1.824,1.82425,39600000.0
2005-05-31 16:20:00,1.82437,1.82439,1.82423,1.82423,49200000.0
2005-05-31 16:21:00,1.82444,1.82452,1.82437,1.82447,75500001.0
2005-05-31 16:22:00,1.82449,1.82473,1.82447,1.82473,30600000.0
2005-05-31 16:23:00,1.82476,1.82503,1.82476,1.82503,106000000.0
2005-05-31 16:24:00,1.82485,1.82516,1.82483,1.82516,74100000.0
2005-05-31 16:25:00,1.82524,1.82524,1.825,1.825,46400000.0
2005-05-31 16:26:00,1.82498,1.82511,1.82495,1.82511,40900000.0
2005-05-31 16:27:00,1.8251,1.82534,1.8251,1.82531,85000000.0
2005-05-31 16:28:00,1.82532,1.82538,1.82512,1.82512,125600000.0
2005-05-31 16:29:00,1.82523,1.82523,1.82514,1.82523,37799999.0
2005-05-31 16:30:00,1.82511,1.82523,1.8251,1.82514,51400000.0
2005-05-31 16:31:00,1.82508,1.82508,1.82487,1.82492,82500001.0
2005-05-31 16:32:00,1.82488,1.82488,1.82478,1.82478,73700002.0
2005-05-31 16:33:00,1.8246,1.82465,1.82452,1.82464,45199999.0
2005-05-31 16:34:00,1.82468,1.82468,1.82455,1.82464,65500000.0
2005-05-31 16:35:00,1.82463,1.82465,1.82456,1.8246,47100000.0
2005-05-31 16:36:00,1.82462,1.8247,1.82458,1.82467,91500000.0
2005-05-31 16:37:00,1.82468,1.82495,1.82466,1.82495,66200002.0
2005-05-31 16:38:00,1.82481,1.82488,1.82477,1.82488,33100000.0
2005-05-31 16:39:00,1.8248,1.825,1.8248,1.82492,89000002.0
2005-05-31 16:40:00,1.825,1.82504,1.82491,1.82491,64500000.0
2005-05-31 16:41:00,1.82466,1.82524,1.82466,1.82524,82800001.0
2005-05-31 16:42:00,1.82535,1.82545,1.82514,1.82538,105299999.0
2005-05-31 16:43:00,1.82529,1.82534,1.82522,1.82534,54200000.0
2005-05-31 16:44:00,1.82548,1.82548,1.82517,1.82517,58500002.0
2005-05-31 16:45:00,1.82515,1.82544,1.82499,1.82544,84900001.0
2005-05-31 16:46:00,1.82552,1.82552,1.82512,1.82512,105900000.0
2005-05-31 16:47:00,1.82508,1.82537,1.82508,1.82521,194300001.0
2005-05-31 16:48:00,1.82527,1.82529,1.8251,1.8251,99000000.0
2005-05-31 16:49:00,1.82499,1.82499,1.82486,1.82486,38700000.0
2005-05-31 16:50:00,1.82483,1.82489,1.8245,1.8245,99199999.0
2005-05-31 16:51:00,1.82455,1.82464,1.82455,1.82459,61800000.0
2005-05-31 16:52:00,1.82453,1.82456,1.8245,1.82456,34800000.0
2005-05-31 16:53:00,1.82455,1.82456,1.82444,1.82447,57700000.0
2005-05-31 16:54:00,1.82445,1.82457,1.82445,1.82452,63300000.0
2005-05-31 16:55:00,1.82437,1.82437,1.82391,1.82407,23200000.0
2005-05-31 16:56:00,1.82396,1.82396,1.82327,1.82327,56100001.0
2005-05-31 16:57:00,1.8232,1.82321,1.82309,1.82317,76099999.0
2005-05-31 16:58:00,1.82317,1.82358,1.82317,1.82342,43300000.0
2005-05-31 16:59:00,1.82324,1.82324,1.82235,1.82235,43700000.0
2005-05-31 17:00:00,1.82235,1.82279,1.82232,1.82276,139600002.0
2005-05-31 17:01:00,1.82278,1.82282,1.82255,1.82255,50400000.0
2005-05-31 17:02:00,1.82248,1.82286,1.82236,1.8227,76699998.0
2005-05-31 17:03:00,1.82268,1.82268,1.82245,1.82245,78700002.0
2005-05-31 17:04:00,1.82218,1.8222,1.82187,1.82208,50599999.0
2005-05-31 17:05:00,1.82215,1.82231,1.8221,1.82215,72799999.0
2005-05-31 17:06:00,1.82222,1.8223,1.82219,1.82227,79300002.0
2005-05-31 17:07:00,1.82218,1.8223,1.82218,1.8223,24200000.0
2005-05-31 17:08:00,1.82248,1.82276,1.82248,1.82271,57600000.0
2005-05-31 17:09:00,1.8227,1.82299,1.8226,1.82299,93300001.0
2005-05-31 17:10:00,1.82303,1.8231,1.8229,1.82304,57800000.0
2005-05-31 17:11:00,1.82306,1.82325,1.82306,1.82317,107099999.0
2005-05-31 17:12:00,1.82308,1.82318,1.82308,1.82312,32200000.0
2005-05-31 17:13:00,1.82314,1.82318,1.82278,1.8228,121599998.0
2005-05-31 17:14:00,1.82283,1.8229,1.82269,1.82272,53100000.0
2005-05-31 17:15:00,1.82274,1.82274,1.82261,1.82263,104899999.0
2005-05-31 17:16:00,1.8226,1.82272,1.82258,1.82272,42900000.0
2005-05-31 17:17:00,1.8228,1.82288,1.8228,1.82288,38199999.0
2005-05-31 17:18:00,1.82295,1.82307,1.82295,1.82307,44300001.0
2005-05-31 17:19:00,1.82296,1.82296,1.82284,1.82285,66399998.0
2005-05-31 17:20:00,1.82293,1.82318,1.82293,1.82308,73600000.0
2005-05-31 17:21:00,1.82314,1.82339,1.82314,1.82339,59299999.0
2005-05-31 17:22:00,1.8232,1.8232,1.82288,1.82291,40900000.0
2005-05-31 17:23:00,1.82275,1.82275,1.82261,1.82261,62199999.0
2005-05-31 17:24:00,1.82268,1.82268,1.82266,1.82268,45199999.0
2005-05-31 17:25:00,1.8227,1.8227,1.82255,1.8226,64299999.0
2005-05-31 17:26:00,1.82262,1.82266,1.82255,1.82266,39500000.0
2005-05-31 17:27:00,1.8229,1.82292,1.8229,1.82292,3800000.0
2005-05-31 17:28:00,1.8231,1.82317,1.8231,1.82317,5500000.0
2005-05-31 17:29:00,1.82317,1.82317,1.82296,1.82304,52100000.0
2005-05-31 17:30:00,1.82299,1.82318,1.82299,1.82311,71300000.0
2005-05-31 17:31:00,1.82293,1.82302,1.82293,1.82302,17600000.0
2005-05-31 17:32:00,1.8232,1.82341,1.8232,1.82341,71499999.0
2005-05-31 17:33:00,1.82351,1.82354,1.82341,1.82345,55900000.0
2005-05-31 17:34:00,1.82348,1.82352,1.82335,1.82335,42399999.0
2005-05-31 17:35:00,1.82338,1.82338,1.8233,1.8233,97500000.0
2005-05-31 17:36:00,1.82318,1.82318,1.82294,1.82313,48400000.0
2005-05-31 17:37:00,1.82315,1.82336,1.82315,1.82336,64100000.0
2005-05-31 17:38:00,1.82331,1.82331,1.82279,1.82279,18900000.0
2005-05-31 17:39:00,1.82275,1.82284,1.8226,1.82261,50400000.0
2005-05-31 17:40:00,1.82259,1.82266,1.82254,1.82266,85500001.0
2005-05-31 17:41:00,1.82275,1.82279,1.8227,1.8227,51900000.0
2005-05-31 17:42:00,1.82277,1.8228,1.82257,1.82264,53600000.0
2005-05-31 17:43:00,1.82276,1.8228,1.82267,1.82267,105200000.0
2005-05-31 17:44:00,1.82254,1.8227,1.82254,1.8226,76900000.0
2005-05-31 17:45:00,1.82264,1.82286,1.82264,1.82286,72299999.0
2005-05-31 17:46:00,1.82284,1.82297,1.82284,1.82297,26100000.0
2005-05-31 17:47:00,1.82285,1.82285,1.82269,1.82279,30600000.0
2005-05-31 17:48:00,1.82278,1.82281,1.82273,1.82275,45400000.0
2005-05-31 17:49:00,1.82278,1.82278,1.82268,1.8227,74000002.0
2005-05-31 17:50:00,1.82278,1.82332,1.82278,1.82322,56599999.0
2005-05-31 17:51:00,1.82322,1.82329,1.8231,1.82313,64800000.0
2005-05-31 17:52:00,1.82311,1.82314,1.82306,1.82309,39600000.0
2005-05-31 17:53:00,1.82284,1.82307,1.82284,1.82307,23300001.0
2005-05-31 17:54:00,1.8229,1.8229,1.82267,1.8227,27100000.0
2005-05-31 17:55:00,1.82287,1.8229,1.82268,1.82268,55700000.0
2005-05-31 17:56:00,1.82274,1.82287,1.82274,1.82287,34000000.0
2005-05-31 17:57:00,1.82282,1.82294,1.82282,1.8229,50999999.0
2005-05-31 17:58:00,1.82294,1.82317,1.82294,1.8231,122900001.0
2005-05-31 17:59:00,1.82306,1.82307,1.82295,1.82295,25200000.0
2005-05-31 18:00:00,1.82279,1.82295,1.82279,1.82283,152800000.0
2005-05-31 18:01:00,1.82286,1.82293,1.82267,1.82293,915600001.0
2005-05-31 18:02:00,1.82293,1.82295,1.82281,1.82287,1169700001.0
2005-05-31 18:03:00,1.82287,1.82295,1.82278,1.82278,1323499999.0
2005-05-31 18:04:00,1.82286,1.82292,1.82268,1.8228,883899996.0
2005-05-31 18:05:00,1.82278,1.82296,1.82278,1.82288,1117200002.0
2005-05-31 18:06:00,1.82293,1.82312,1.82291,1.82312,982500004.0
2005-05-31 18:07:00,1.82317,1.82323,1.82309,1.82323,1148650002.0
2005-05-31 18:08:00,1.82323,1.82323,1.82306,1.8231,1358100005.0
2005-05-31 18:09:00,1.82312,1.82324,1.8231,1.82324,527150000.0
2005-05-31 18:10:00,1.82325,1.82336,1.82318,1.82321,838099999.0
2005-05-31 18:11:00,1.82321,1.82341,1.82321,1.8233,590500001.0
2005-05-31 18:12:00,1.82331,1.82331,1.823,1.82315,646620002.0
2005-05-31 18:13:00,1.82318,1.8234,1.82312,1.82312,463700001.0
2005-05-31 18:14:00,1.82318,1.82325,1.82308,1.82311,742499996.0
2005-05-31 18:15:00,1.82308,1.82315,1.82299,1.82305,773046991.0
2005-05-31 18:16:00,1.82305,1.82311,1.82292,1.82303,827599999.0
2005-05-31 18:17:00,1.82312,1.8234,1.82312,1.82326,474299995.0
2005-05-31 18:18:00,1.8233,1.82341,1.8232,1.8232,770699999.0
2005-05-31 18:19:00,1.82325,1.82327,1.82317,1.82317,550199999.0
2005-05-31 18:20:00,1.82324,1.82367,1.82324,1.82352,467300002.0
2005-05-31 18:21:00,1.82355,1.82369,1.82345,1.82345,702599999.0
2005-05-31 18:22:00,1.82341,1.82341,1.82309,1.8232,577400000.0
2005-05-31 18:23:00,1.82328,1.82352,1.82321,1.82352,748799999.0
2005-05-31 18:24:00,1.82359,1.82359,1.82337,1.82343,833400000.0
2005-05-31 18:25:00,1.82336,1.82352,1.82335,1.82344,593599997.0
2005-05-31 18:26:00,1.82342,1.8235,1.82318,1.82335,400999999.0
2005-05-31 18:27:00,1.82337,1.82351,1.82325,1.82329,707099998.0
2005-05-31 18:28:00,1.82344,1.82349,1.82327,1.82327,339899998.0
2005-05-31 18:29:00,1.82322,1.82327,1.82311,1.82316,646300001.0
2005-05-31 18:30:00,1.82325,1.82327,1.82315,1.82318,641900002.0
2005-05-31 18:31:00,1.82321,1.82332,1.8232,1.8233,449800000.0
2005-05-31 18:32:00,1.82328,1.82333,1.82318,1.82321,316599998.0
2005-05-31 18:33:00,1.82322,1.82323,1.82308,1.8231,646900003.0
2005-05-31 18:34:00,1.8229,1.82317,1.8226,1.82307,581399999.0
2005-05-31 18:35:00,1.82307,1.8233,1.82307,1.8233,468099996.0
2005-05-31 18:36:00,1.82336,1.82344,1.82334,1.82344,87300000.0
2005-05-31 18:37:00,1.82348,1.82359,1.82343,1.82343,83400000.0
2005-05-31 18:38:00,1.82341,1.82341,1.82327,1.82328,228299995.0
2005-05-31 18:39:00,1.82321,1.82326,1.82315,1.82317,241399999.0
2005-05-31 18:40:00,1.82323,1.82335,1.82321,1.82322,364900004.0
2005-05-31 18:41:00,1.8232,1.82327,1.8232,1.82325,275400000.0
2005-05-31 18:42:00,1.82324,1.82325,1.82316,1.82322,172000000.0
2005-05-31 18:43:00,1.82329,1.82336,1.82313,1.82313,122099998.0
2005-05-31 18:44:00,1.82307,1.82322,1.82304,1.82315,383099999.0
2005-05-31 18:45:00,1.82314,1.82314,1.82297,1.82297,227099999.0
2005-05-31 18:46:00,1.82297,1.82304,1.82296,1.82299,182599999.0
2005-05-31 18:47:00,1.82295,1.82297,1.82258,1.82264,284999997.0
2005-05-31 18:48:00,1.82254,1.82263,1.82251,1.82252,394100000.0
2005-05-31 18:49:00,1.82245,1.82245,1.82217,1.82221,181699997.0
2005-05-31 18:50:00,1.82224,1.82233,1.82224,1.82231,185199999.0
2005-05-31 18:51:00,1.82238,1.8224,1.82215,1.82216,445500002.0
2005-05-31 18:52:00,1.82216,1.82227,1.82208,1.82217,500799995.0
2005-05-31 18:53:00,1.82211,1.82228,1.82208,1.82208,443900001.0
2005-05-31 18:54:00,1.82205,1.82222,1.82205,1.82213,321799996.0
2005-05-31 18:55:00,1.82218,1.82218,1.822,1.8221,509700002.0
2005-05-31 18:56:00,1.8221,1.82215,1.82205,1.82215,243700001.0
2005-05-31 18:57:00,1.82216,1.82264,1.82216,1.82256,372099999.0
2005-05-31 18:58:00,1.8226,1.8226,1.82221,1.82221,637900003.0
2005-05-31 18:59:00,1.82213,1.82227,1.82205,1.82207,534800001.0
2005-05-31 19:00:00,1.82213,1.82229,1.82211,1.82213,304999999.0
2005-05-31 19:01:00,1.82212,1.82219,1.82212,1.82217,80300000.0
2005-05-31 19:02:00,1.82213,1.82225,1.82211,1.82212,371699995.0
2005-05-31 19:03:00,1.82214,1.82229,1.82207,1.82218,551699996.0
2005-05-31 19:04:00,1.82223,1.82223,1.82214,1.82216,205499999.0
2005-05-31 19:05:00,1.82213,1.82213,1.82204,1.82213,91800000.0
2005-05-31 19:06:00,1.82213,1.82213,1.82195,1.82207,606599999.0
2005-05-31 19:07:00,1.82207,1.82222,1.82204,1.82222,383500000.0
2005-05-31 19:08:00,1.8221,1.82215,1.82203,1.82215,544600000.0
2005-05-31 19:09:00,1.8221,1.8221,1.82159,1.82159,309799999.0
2005-05-31 19:10:00,1.82148,1.82164,1.8214,1.8214,358750004.0
2005-05-31 19:11:00,1.82138,1.82155,1.82067,1.82067,63250000.0
2005-05-31 19:12:00,1.82059,1.8207,1.82009,1.82009,157000000.0
2005-05-31 19:13:00,1.82005,1.82019,1.81987,1.81988,567500002.0
2005-05-31 19:14:00,1.81979,1.81994,1.81959,1.81991,225000001.0
2005-05-31 19:15:00,1.81979,1.8198,1.81945,1.81945,386099998.0
2005-05-31 19:16:00,1.81973,1.81986,1.81973,1.81978,123299999.0
2005-05-31 19:17:00,1.81979,1.81979,1.81941,1.81964,256499998.0
2005-05-31 19:18:00,1.81967,1.81983,1.81965,1.81983,278899999.0
2005-05-31 19:19:00,1.81983,1.8199,1.81959,1.81975,340999997.0
2005-05-31 19:20:00,1.81965,1.81978,1.81914,1.81914,412450001.0
2005-05-31 19:21:00,1.81907,1.81922,1.81882,1.8189,355600000.0
2005-05-31 19:22:00,1.81871,1.81878,1.81863,1.81871,305500002.0
2005-05-31 19:23:00,1.81869,1.8188,1.81866,1.81875,316300002.0
2005-05-31 19:24:00,1.81873,1.81875,1.8182,1.8182,106199999.0
2005-05-31 19:25:00,1.81823,1.81823,1.81808,1.81808,62100000.0
2005-05-31 19:26:00,1.81809,1.81825,1.81809,1.81822,401000003.0
2005-05-31 19:27:00,1.81828,1.81828,1.81795,1.81795,616399996.0
2005-05-31 19:28:00,1.81787,1.81788,1.81773,1.81773,308200001.0
2005-05-31 19:29:00,1.8178,1.81819,1.8178,1.81807,327499999.0
2005-05-31 19:30:00,1.81806,1.81828,1.81806,1.81819,418200001.0
2005-05-31 19:31:00,1.81823,1.81851,1.81823,1.81839,425200001.0
2005-05-31 19:32:00,1.81851,1.8187,1.81851,1.81866,351700001.0
2005-05-31 19:33:00,1.81872,1.81884,1.81865,1.81874,187399999.0
2005-05-31 19:34:00,1.81868,1.81868,1.81827,1.8184,195299999.0
2005-05-31 19:35:00,1.81837,1.8184,1.81824,1.81838,389300001.0
2005-05-31 19:36:00,1.81833,1.8184,1.81815,1.8183,407799997.0
2005-05-31 19:37:00,1.81805,1.81811,1.81787,1.818,238400000.0
2005-05-31 19:38:00,1.81834,1.81846,1.81834,1.81838,111100000.0
2005-05-31 19:39:00,1.8184,1.81847,1.81834,1.81845,208200000.0
2005-05-31 19:40:00,1.81842,1.81851,1.81822,1.81822,262600000.0
2005-05-31 19:41:00,1.81817,1.81828,1.81799,1.8181,338600001.0
2005-05-31 19:42:00,1.81807,1.81818,1.81763,1.81818,220500003.0
2005-05-31 19:43:00,1.81823,1.81823,1.81812,1.81812,100400000.0
2005-05-31 19:44:00,1.8181,1.81818,1.81805,1.8181,470999997.0
2005-05-31 19:45:00,1.81806,1.81806,1.81788,1.81803,228800002.0
2005-05-31 19:46:00,1.81812,1.81835,1.81811,1.81835,274300000.0
2005-05-31 19:47:00,1.8184,1.81874,1.8183,1.81847,82400000.0
2005-05-31 19:48:00,1.8185,1.81858,1.81843,1.81857,174799999.0
2005-05-31 19:49:00,1.81868,1.81901,1.81868,1.81901,268400002.0
2005-05-31 19:50:00,1.81903,1.81909,1.81867,1.81877,276599997.0
2005-05-31 19:51:00,1.81863,1.8187,1.81818,1.8187,291000003.0
2005-05-31 19:52:00,1.81873,1.81877,1.81809,1.8182,167500001.0
2005-05-31 19:53:00,1.81828,1.81878,1.81828,1.81878,81900002.0
2005-05-31 19:54:00,1.81891,1.81901,1.81883,1.81883,239000000.0
2005-05-31 19:55:00,1.81873,1.81893,1.81861,1.81893,136000001.0
2005-05-31 19:56:00,1.81897,1.81897,1.81873,1.81873,213900001.0
2005-05-31 19:57:00,1.81854,1.81871,1.81818,1.81871,409099998.0
2005-05-31 19:58:00,1.81874,1.81874,1.81855,1.81855,306500000.0
2005-05-31 19:59:00,1.81848,1.81861,1.81839,1.81853,295100001.0
2005-05-31 20:00:00,1.8185,1.81872,1.81844,1.81872,196199999.0
2005-05-31 20:01:00,1.81841,1.81888,1.81841,1.81875,255600006.0
2005-05-31 20:02:00,1.81843,1.81865,1.8182,1.8184,159599999.0
2005-05-31 20:03:00,1.81868,1.81868,1.81862,1.81862,79600000.0
2005-05-31 20:04:00,1.8186,1.8186,1.8184,1.8186,202300001.0
2005-05-31 20:05:00,1.81829,1.81859,1.81824,1.8184,202300001.0
2005-05-31 20:06:00,1.81841,1.81856,1.81841,1.81856,188800001.0
2005-05-31 20:07:00,1.8186,1.81869,1.81859,1.81868,127899999.0
2005-05-31 20:08:00,1.81874,1.81874,1.8186,1.81867,255450002.0
2005-05-31 20:09:00,1.81856,1.81857,1.81844,1.81851,145300001.0
2005-05-31 20:10:00,1.81852,1.81867,1.81852,1.81865,134600002.0
2005-05-31 20:11:00,1.81873,1.81873,1.8186,1.81864,59300000.0
2005-05-31 20:12:00,1.81858,1.81862,1.81824,1.81834,432800001.0
2005-05-31 20:13:00,1.81827,1.81839,1.81815,1.81815,153400000.0
2005-05-31 20:14:00,1.81818,1.81829,1.81811,1.81811,107300000.0
2005-05-31 20:15:00,1.81805,1.81805,1.8175,1.8175,400699999.0
2005-05-31 20:16:00,1.81757,1.81772,1.81757,1.81766,164599999.0
2005-05-31 20:17:00,1.81785,1.81787,1.81779,1.81787,42000000.0
2005-05-31 20:18:00,1.81789,1.81799,1.81778,1.8178,120400000.0
2005-05-31 20:19:00,1.8178,1.81782,1.81766,1.81775,133400000.0
2005-05-31 20:20:00,1.81767,1.81776,1.8174,1.81741,286799998.0
2005-05-31 20:21:00,1.81719,1.81732,1.81703,1.8172,175400001.0
2005-05-31 20:22:00,1.81725,1.81748,1.81713,1.81713,137799999.0
2005-05-31 20:23:00,1.81712,1.8175,1.8171,1.81734,405399997.0
2005-05-31 20:24:00,1.81735,1.81741,1.81728,1.81729,106499998.0
2005-05-31 20:25:00,1.81725,1.81725,1.81696,1.81722,343500001.0
2005-05-31 20:26:00,1.8172,1.81728,1.81713,1.8172,479199997.0
2005-05-31 20:27:00,1.81722,1.81726,1.81711,1.81726,241200001.0
2005-05-31 20:28:00,1.81723,1.81735,1.8172,1.81722,265599999.0
2005-05-31 20:29:00,1.81722,1.81722,1.817,1.817,199900002.0
2005-05-31 20:30:00,1.81704,1.81741,1.81704,1.81738,843599998.0
2005-05-31 20:31:00,1.81737,1.81748,1.81733,1.81746,714699996.0
2005-05-31 20:32:00,1.81745,1.81745,1.81715,1.81715,714699996.0
2005-05-31 20:33:00,1.8171,1.81728,1.81697,1.81726,216399999.0
2005-05-31 20:34:00,1.8173,1.8173,1.81693,1.81693,139500000.0
2005-05-31 20:35:00,1.81697,1.8171,1.81691,1.81695,48999999.0
2005-05-31 20:36:00,1.81707,1.81737,1.81707,1.81735,186299999.0
2005-05-31 20:37:00,1.81732,1.8175,1.81732,1.81738,182000000.0
2005-05-31 20:38:00,1.81735,1.81736,1.8172,1.81728,212800001.0
2005-05-31 20:39:00,1.81737,1.81754,1.81716,1.81744,304999999.0
2005-05-31 20:40:00,1.8175,1.81759,1.81741,1.81749,166399998.0
2005-05-31 20:41:00,1.8175,1.81755,1.81743,1.81745,184799998.0
2005-05-31 20:42:00,1.8175,1.81762,1.8175,1.8175,84500000.0
2005-05-31 20:43:00,1.81753,1.81753,1.81738,1.8174,180699999.0
2005-05-31 20:44:00,1.8174,1.81752,1.8174,1.81747,355900001.0
2005-05-31 20:45:00,1.81746,1.81763,1.81746,1.81763,58600000.0
2005-05-31 20:46:00,1.81764,1.81764,1.81757,1.81757,140300000.0
2005-05-31 20:47:00,1.81752,1.81762,1.81746,1.81762,387499996.0
2005-05-31 20:48:00,1.81765,1.81789,1.81765,1.81789,123650000.0
2005-05-31 20:49:00,1.81797,1.81805,1.8178,1.8178,111899999.0
2005-05-31 20:50:00,1.81773,1.81778,1.81767,1.81775,468499995.0
2005-05-31 20:51:00,1.81778,1.81795,1.81776,1.81788,341700000.0
2005-05-31 20:52:00,1.81785,1.81786,1.81771,1.81771,217400000.0
2005-05-31 20:53:00,1.81771,1.81792,1.81771,1.81785,597299994.0
2005-05-31 20:54:00,1.81787,1.81795,1.81787,1.81787,441200000.0
2005-05-31 20:55:00,1.81789,1.81789,1.81774,1.81774,349899998.0
2005-05-31 20:56:00,1.8176,1.81784,1.81747,1.81774,451899997.0
2005-05-31 20:57:00,1.81772,1.81782,1.81762,1.81762,659599992.0
2005-05-31 20:58:00,1.81763,1.81763,1.81743,1.8175,207900001.0
2005-05-31 20:59:00,1.81751,1.81766,1.81742,1.8175,562449999.0
2005-05-31 21:00:00,1.81747,1.81766,1.8174,1.81765,393400000.0
2005-05-31 21:01:00,1.81763,1.81776,1.81747,1.81776,360700000.0
2005-05-31 21:02:00,1.81778,1.81778,1.81751,1.81773,142000000.0
2005-05-31 21:03:00,1.81772,1.81782,1.81772,1.81778,178699999.0
2005-05-31 21:04:00,1.81775,1.81775,1.81748,1.81748,211900000.0
2005-05-31 21:05:00,1.81744,1.81762,1.81744,1.8176,289099995.0
2005-05-31 21:06:00,1.8176,1.81785,1.8176,1.81785,202600001.0
2005-05-31 21:07:00,1.81792,1.81825,1.81767,1.81825,132500000.0
2005-05-31 21:08:00,1.8182,1.8182,1.81803,1.81803,61600000.0
2005-05-31 21:09:00,1.81798,1.81834,1.81798,1.81817,88300001.0
2005-05-31 21:10:00,1.81831,1.81849,1.81823,1.81835,111600000.0
2005-05-31 21:11:00,1.8183,1.81842,1.81827,1.81827,126599999.0
2005-05-31 21:12:00,1.81827,1.81833,1.81822,1.81826,90200000.0
2005-05-31 21:13:00,1.81833,1.81866,1.81828,1.81832,185399997.0
2005-05-31 21:14:00,1.81815,1.81815,1.81777,1.81777,310499998.0
2005-05-31 21:15:00,1.81782,1.81807,1.81782,1.81786,251399998.0
2005-05-31 21:16:00,1.81808,1.81817,1.81797,1.81805,85099998.0
2005-05-31 21:17:00,1.81784,1.81804,1.81783,1.81795,194599998.0
2005-05-31 21:18:00,1.81788,1.81788,1.81763,1.81763,42600000.0
2005-05-31 21:19:00,1.81765,1.81767,1.8176,1.81765,95800001.0
2005-05-31 21:20:00,1.81759,1.81759,1.81713,1.81739,347000000.0
2005-05-31 21:21:00,1.8174,1.8174,1.8173,1.8173,172000001.0
2005-05-31 21:22:00,1.81737,1.81743,1.81729,1.81738,215699999.0
2005-05-31 21:23:00,1.81744,1.81757,1.81744,1.81749,37600000.0
2005-05-31 21:24:00,1.81752,1.81759,1.8175,1.81759,182800001.0
2005-05-31 21:25:00,1.81757,1.81757,1.81748,1.81748,102900001.0
2005-05-31 21:26:00,1.81753,1.81756,1.8175,1.81755,66600000.0
2005-05-31 21:27:00,1.81745,1.81745,1.81713,1.81713,125900002.0
2005-05-31 21:28:00,1.81718,1.8172,1.81703,1.81715,198100000.0
2005-05-31 21:29:00,1.81685,1.81685,1.81665,1.81665,26800000.0
2005-05-31 21:30:00,1.81637,1.81643,1.81637,1.81643,27500001.0
2005-05-31 21:31:00,1.81665,1.81687,1.81665,1.81686,16000000.0
2005-05-31 21:32:00,1.81685,1.81693,1.8167,1.81678,253400004.0
2005-05-31 21:33:00,1.81673,1.81673,1.8166,1.81671,288099998.0
2005-05-31 21:34:00,1.81667,1.81667,1.81616,1.8162,271400000.0
2005-05-31 21:35:00,1.81622,1.81626,1.81617,1.81617,35600000.0
2005-05-31 21:36:00,1.81623,1.81644,1.81623,1.81644,130599998.0
2005-05-31 21:37:00,1.81647,1.81657,1.81644,1.81656,205700000.0
2005-05-31 21:38:00,1.8165,1.81662,1.8165,1.8165,143899998.0
2005-05-31 21:39:00,1.81658,1.81658,1.81655,1.81655,24800000.0
2005-05-31 21:40:00,1.8165,1.8165,1.81641,1.81642,239400002.0
2005-05-31 21:41:00,1.8164,1.81644,1.81629,1.81642,202700002.0
2005-05-31 21:42:00,1.81643,1.81648,1.81642,1.81648,84699999.0
2005-05-31 21:43:00,1.81643,1.81643,1.81637,1.81643,81699998.0
2005-05-31 21:44:00,1.81638,1.8165,1.81638,1.8165,99199998.0
2005-05-31 21:45:00,1.81652,1.81654,1.81647,1.81647,78000000.0
2005-05-31 21:46:00,1.81654,1.81654,1.81648,1.81653,143900000.0
2005-05-31 21:47:00,1.81655,1.81658,1.8165,1.81657,137300000.0
2005-05-31 21:48:00,1.81651,1.81665,1.81649,1.8165,121799999.0
2005-05-31 21:49:00,1.81652,1.8168,1.81652,1.81677,91600000.0
2005-05-31 21:50:00,1.81671,1.81671,1.81652,1.81652,21300000.0
2005-05-31 21:51:00,1.81648,1.81663,1.81648,1.81655,136700001.0
2005-05-31 21:52:00,1.81661,1.81673,1.81659,1.81673,50399999.0
2005-05-31 21:53:00,1.8167,1.8167,1.81657,1.81658,45100000.0
2005-05-31 21:54:00,1.81668,1.81675,1.81668,1.81673,146699998.0
2005-05-31 21:55:00,1.81677,1.81687,1.81671,1.81687,173000000.0
2005-05-31 21:56:00,1.81685,1.81705,1.81685,1.81689,57000001.0
2005-05-31 21:57:00,1.81697,1.81703,1.81691,1.81691,94500001.0
2005-05-31 21:58:00,1.8169,1.8169,1.81688,1.8169,81700001.0
2005-05-31 21:59:00,1.8169,1.81695,1.81685,1.81685,452100000.0
2005-05-31 22:00:00,1.81687,1.81689,1.81663,1.81672,135400001.0
2005-05-31 22:01:00,1.81678,1.81688,1.81677,1.81686,154800001.0
2005-05-31 22:02:00,1.81693,1.81704,1.81691,1.81698,197599998.0
2005-05-31 22:03:00,1.81693,1.81707,1.81693,1.81707,40600000.0
2005-05-31 22:04:00,1.81707,1.81715,1.81707,1.8171,227899999.0
2005-05-31 22:05:00,1.81708,1.81708,1.81698,1.81708,144599999.0
2005-05-31 22:06:00,1.8171,1.81715,1.8171,1.8171,24700000.0
2005-05-31 22:07:00,1.81708,1.81708,1.81688,1.81698,78800000.0
2005-05-31 22:08:00,1.81707,1.81714,1.81663,1.8168,41999999.0
2005-05-31 22:09:00,1.817,1.817,1.817,1.817,34600000.0
2005-05-31 22:10:00,1.81699,1.81708,1.81698,1.81708,53200001.0
2005-05-31 22:11:00,1.8171,1.81715,1.81705,1.8171,72300001.0
2005-05-31 22:12:00,1.81711,1.81718,1.81708,1.81709,167299999.0
2005-05-31 22:13:00,1.81715,1.81736,1.81715,1.81717,50400000.0
2005-05-31 22:14:00,1.81712,1.81718,1.81712,1.81718,53700000.0
2005-05-31 22:15:00,1.81729,1.81736,1.81708,1.81708,269700000.0
2005-05-31 22:16:00,1.81702,1.81708,1.81692,1.81694,286399997.0
2005-05-31 22:17:00,1.81693,1.81712,1.81689,1.81712,47600001.0
2005-05-31 22:18:00,1.81711,1.81711,1.81685,1.81685,120100002.0
2005-05-31 22:19:00,1.81675,1.81675,1.81661,1.81661,28700000.0
2005-05-31 22:20:00,1.81656,1.81656,1.81631,1.81631,82200001.0
2005-05-31 22:21:00,1.81632,1.81637,1.81628,1.81628,162500002.0
2005-05-31 22:22:00,1.81549,1.81581,1.81549,1.81581,65500000.0
2005-05-31 22:23:00,1.81579,1.81582,1.8155,1.8155,167700000.0
2005-05-31 22:24:00,1.81552,1.81571,1.8155,1.81571,74399999.0
2005-05-31 22:25:00,1.81578,1.8158,1.81575,1.81578,105999999.0
2005-05-31 22:26:00,1.8158,1.81592,1.8158,1.81592,43400000.0
2005-05-31 22:27:00,1.81595,1.81603,1.81588,1.81592,41900000.0
2005-05-31 22:28:00,1.81591,1.81591,1.8156,1.81587,85300000.0
2005-05-31 22:29:00,1.81592,1.81602,1.8158,1.81602,199200002.0
2005-05-31 22:30:00,1.81606,1.81609,1.81597,1.81605,58400000.0
2005-05-31 22:31:00,1.81609,1.81623,1.81609,1.81623,75400000.0
2005-05-31 22:32:00,1.81626,1.81632,1.81618,1.81618,116399999.0
2005-05-31 22:33:00,1.8162,1.81642,1.8162,1.8164,90600001.0
2005-05-31 22:34:00,1.81645,1.81652,1.81623,1.81623,177499996.0
2005-05-31 22:35:00,1.81637,1.81639,1.8163,1.81633,50499999.0
2005-05-31 22:36:00,1.81637,1.81641,1.81627,1.81627,61400000.0
2005-05-31 22:37:00,1.81635,1.81635,1.8163,1.8163,141000000.0
2005-05-31 22:38:00,1.81631,1.81649,1.81631,1.81641,47900001.0
2005-05-31 22:39:00,1.81639,1.81646,1.81636,1.81646,64600000.0
2005-05-31 22:40:00,1.81651,1.81656,1.8165,1.81652,62799999.0
2005-05-31 22:41:00,1.8165,1.81657,1.8165,1.81657,102600001.0
2005-05-31 22:42:00,1.81659,1.81659,1.81652,1.81658,24000000.0
2005-05-31 22:43:00,1.81647,1.81658,1.8164,1.81648,106399999.0
2005-05-31 22:44:00,1.8165,1.81655,1.81648,1.81653,182899999.0
2005-05-31 22:45:00,1.81674,1.81685,1.81654,1.81668,73399999.0
2005-05-31 22:46:00,1.81653,1.81661,1.81649,1.81661,68600000.0
2005-05-31 22:47:00,1.8166,1.81666,1.81646,1.81666,54599999.0
2005-05-31 22:48:00,1.8167,1.81675,1.81662,1.81662,48399999.0
2005-05-31 22:49:00,1.81664,1.81671,1.81664,1.81671,81000002.0
2005-05-31 22:50:00,1.81671,1.81678,1.81663,1.81672,76300000.0
2005-05-31 22:51:00,1.81667,1.81669,1.81653,1.81661,26470000.0
2005-05-31 22:52:00,1.81653,1.81667,1.81651,1.8166,105399997.0
2005-05-31 22:53:00,1.81666,1.81677,1.81649,1.81677,42800000.0
2005-05-31 22:54:00,1.81682,1.81682,1.81675,1.81675,51500000.0
2005-05-31 22:55:00,1.8167,1.81682,1.81665,1.81676,68100000.0
2005-05-31 22:56:00,1.81688,1.817,1.81686,1.81691,108999999.0
2005-05-31 22:57:00,1.81688,1.81689,1.81671,1.81687,65199998.0
2005-05-31 22:58:00,1.81693,1.81702,1.81667,1.81697,102800000.0
2005-05-31 22:59:00,1.8169,1.8169,1.8168,1.81685,116299999.0
2005-05-31 23:00:00,1.81695,1.81703,1.81656,1.81692,81000001.0
2005-05-31 23:01:00,1.81712,1.81712,1.81654,1.81663,132900000.0
2005-05-31 23:02:00,1.81658,1.81665,1.81644,1.81644,138900003.0
2005-05-31 23:03:00,1.8164,1.81658,1.8163,1.81638,59800000.0
2005-05-31 23:04:00,1.81627,1.81659,1.81621,1.81643,62599998.0
2005-05-31 23:05:00,1.8164,1.817,1.81637,1.81694,95800000.0
2005-05-31 23:06:00,1.81688,1.81713,1.81675,1.81698,91800000.0
2005-05-31 23:07:00,1.81702,1.81718,1.81675,1.81692,54500001.0
2005-05-31 23:08:00,1.8171,1.81727,1.81687,1.81709,68899999.0
2005-05-31 23:09:00,1.81735,1.8174,1.81687,1.8171,40500000.0
2005-05-31 23:10:00,1.81739,1.81755,1.81704,1.81713,72000000.0
2005-05-31 23:11:00,1.81727,1.81749,1.81727,1.81742,50200000.0
2005-05-31 23:12:00,1.8173,1.8176,1.81726,1.81753,63800000.0
2005-05-31 23:13:00,1.81747,1.81758,1.81733,1.81743,116299999.0
2005-05-31 23:14:00,1.81752,1.8178,1.81743,1.8178,144499998.0
2005-05-31 23:15:00,1.81765,1.81765,1.81732,1.81732,47600001.0
2005-05-31 23:16:00,1.81739,1.8176,1.81719,1.81743,73699999.0
2005-05-31 23:17:00,1.8175,1.81766,1.8174,1.81766,69800000.0
2005-05-31 23:18:00,1.81772,1.8178,1.81743,1.81766,52300000.0
2005-05-31 23:19:00,1.81763,1.81781,1.81752,1.81755,84000001.0
2005-05-31 23:20:00,1.81779,1.81779,1.81743,1.81754,99700001.0
2005-05-31 23:21:00,1.8178,1.81788,1.81744,1.81767,54100000.0
2005-05-31 23:22:00,1.81772,1.81785,1.81757,1.81782,120699999.0
2005-05-31 23:23:00,1.8179,1.8179,1.8177,1.81782,64200001.0
2005-05-31 23:24:00,1.8178,1.81819,1.81777,1.8179,50800000.0
2005-05-31 23:25:00,1.81795,1.81818,1.81771,1.81788,33500000.0
2005-05-31 23:26:00,1.81796,1.81804,1.81776,1.81786,77600000.0
2005-05-31 23:27:00,1.81785,1.81794,1.81773,1.81779,78200001.0
2005-05-31 23:28:00,1.81708,1.81745,1.81708,1.81745,34700001.0
2005-05-31 23:29:00,1.81748,1.8176,1.81747,1.81753,92700002.0
2005-05-31 23:30:00,1.81753,1.81758,1.8175,1.81758,60100001.0
2005-05-31 23:31:00,1.81742,1.81748,1.81736,1.81746,34900000.0
2005-05-31 23:32:00,1.81747,1.81749,1.81727,1.81733,45600000.0
2005-05-31 23:33:00,1.81735,1.81744,1.81735,1.81739,44900000.0
2005-05-31 23:34:00,1.8173,1.81735,1.8173,1.8173,55300000.0
2005-05-31 23:35:00,1.81718,1.81724,1.81718,1.81724,1000000.0
2005-05-31 23:36:00,1.81715,1.81715,1.81715,1.81715,2400000.0
2005-05-31 23:37:00,1.81697,1.81697,1.81683,1.81683,25900000.0
2005-05-31 23:38:00,1.81655,1.81665,1.81655,1.81665,47200000.0
2005-05-31 23:39:00,1.81665,1.81665,1.81665,1.81665,10800000.0
2005-05-31 23:40:00,1.81673,1.81688,1.81673,1.81688,19600000.0
2005-05-31 23:41:00,1.81688,1.81688,1.81688,1.81688,22000000.0
2005-05-31 23:42:00,1.81665,1.81665,1.81565,1.81565,37000000.0
2005-05-31 23:43:00,1.81557,1.81615,1.81557,1.81558,114200001.0
2005-05-31 23:44:00,1.81568,1.81648,1.81568,1.81648,54200000.0
2005-05-31 23:45:00,1.81677,1.81685,1.81665,1.81685,31600000.0
2005-05-31 23:46:00,1.81685,1.81685,1.81685,1.81685,9200000.0
2005-05-31 23:47:00,1.8169,1.81697,1.81689,1.81697,18600000.0
2005-05-31 23:48:00,1.8172,1.81735,1.81687,1.81687,84399999.0
2005-05-31 23:49:00,1.81695,1.81695,1.81687,1.81687,78300001.0
2005-05-31 23:50:00,1.81692,1.81706,1.81692,1.81705,26900000.0
2005-05-31 23:51:00,1.817,1.817,1.81689,1.81698,42100000.0
2005-05-31 23:52:00,1.81698,1.81714,1.81696,1.81714,68900000.0
2005-05-31 23:53:00,1.81711,1.81714,1.81711,1.81714,15100000.0
2005-05-31 23:54:00,1.81715,1.81715,1.81705,1.81705,38100001.0
2005-05-31 23:55:00,1.8171,1.8172,1.8171,1.81713,51950000.0
2005-05-31 23:56:00,1.81706,1.81709,1.81706,1.81709,1500000.0
2005-05-31 23:57:00,1.81697,1.81697,1.81693,1.81693,17400000.0
2005-05-31 23:58:00,1.81702,1.81708,1.81681,1.81689,81200000.0
2005-05-31 23:59:00,1.817,1.8171,1.817,1.8171,34300000.0
2005-06-01 00:00:00,1.81705,1.81705,1.81702,1.81702,26200000.0
2005-06-01 00:01:00,1.8169,1.8169,1.8169,1.8169,19200000.0
2005-06-01 00:02:00,1.81692,1.81724,1.81692,1.81712,83800001.0
2005-06-01 00:03:00,1.8169,1.81695,1.81685,1.81695,56700000.0
2005-06-01 00:04:00,1.81689,1.81696,1.81689,1.81696,53299999.0
2005-06-01 00:05:00,1.81705,1.81705,1.81705,1.81705,800000.0
2005-06-01 00:06:00,1.81733,1.81733,1.81705,1.81712,39900000.0
2005-06-01 00:07:00,1.81695,1.81705,1.81695,1.817,66100000.0
2005-06-01 00:08:00,1.81707,1.81707,1.81698,1.81698,35400000.0
2005-06-01 00:09:00,1.81698,1.81699,1.81685,1.81696,104800000.0
2005-06-01 00:10:00,1.81703,1.81704,1.81698,1.81698,39200000.0
2005-06-01 00:11:00,1.81705,1.81705,1.817,1.817,47100001.0
2005-06-01 00:12:00,1.817,1.817,1.817,1.817,17900000.0
2005-06-01 00:13:00,1.81658,1.81658,1.81599,1.81641,36000000.0
2005-06-01 00:14:00,1.81673,1.817,1.81664,1.81698,72300001.0
2005-06-01 00:15:00,1.81652,1.8166,1.81652,1.81658,62199998.0
2005-06-01 00:16:00,1.81664,1.81665,1.81615,1.81621,69300001.0
2005-06-01 00:17:00,1.8166,1.81665,1.8166,1.81665,14400000.0
2005-06-01 00:18:00,1.81665,1.81665,1.81665,1.81665,14000000.0
2005-06-01 00:19:00,1.81665,1.81665,1.81655,1.8166,31900000.0
2005-06-01 00:20:00,1.81687,1.81687,1.81653,1.8167,38600000.0
2005-06-01 00:21:00,1.8166,1.8166,1.8166,1.8166,7500000.0
2005-06-01 00:22:00,1.81657,1.81665,1.81657,1.81665,31999999.0
2005-06-01 00:23:00,1.81669,1.81673,1.81664,1.81673,27200000.0
2005-06-01 00:24:00,1.81662,1.81662,1.81646,1.81646,17900000.0
2005-06-01 00:25:00,1.8163,1.81645,1.8163,1.8163,25400000.0
2005-06-01 00:26:00,1.81644,1.8166,1.81644,1.81645,41600000.0
2005-06-01 00:27:00,1.81638,1.81655,1.81631,1.81646,90400001.0
2005-06-01 00:28:00,1.81643,1.81643,1.81622,1.8163,9200000.0
2005-06-01 00:29:00,1.8162,1.81622,1.81594,1.81615,150799997.0
2005-06-01 00:30:00,1.81626,1.81629,1.81626,1.81629,14800000.0
2005-06-01 00:31:00,1.81645,1.81645,1.81645,1.81645,2500000.0
2005-06-01 00:32:00,1.8163,1.81653,1.8162,1.81632,58900000.0
2005-06-01 00:33:00,1.81645,1.81645,1.81645,1.81645,43099998.0
2005-06-01 00:34:00,1.81648,1.81649,1.81648,1.81649,23100000.0
2005-06-01 00:35:00,1.81652,1.81652,1.8165,1.8165,27699999.0
2005-06-01 00:36:00,1.81646,1.81655,1.81642,1.8165,45900000.0
2005-06-01 00:37:00,1.81657,1.81687,1.81647,1.81684,58600000.0
2005-06-01 00:38:00,1.81637,1.81637,1.81635,1.81635,19800000.0
2005-06-01 00:39:00,1.81652,1.81668,1.81652,1.81662,75099999.0
2005-06-01 00:40:00,1.8167,1.8167,1.81656,1.81663,41299999.0
2005-06-01 00:41:00,1.81663,1.81673,1.81662,1.81673,27900001.0
2005-06-01 00:42:00,1.81674,1.81687,1.81671,1.81685,125100000.0
2005-06-01 00:43:00,1.81695,1.81695,1.8169,1.8169,44400000.0
2005-06-01 00:44:00,1.81695,1.81702,1.81689,1.81692,76100001.0
2005-06-01 00:45:00,1.81695,1.81725,1.81695,1.81725,65200000.0
2005-06-01 00:46:00,1.81717,1.81722,1.81697,1.81697,80900000.0
2005-06-01 00:47:00,1.81683,1.81687,1.81666,1.81687,33700000.0
2005-06-01 00:48:00,1.81692,1.81731,1.8168,1.81731,65700000.0
2005-06-01 00:49:00,1.81752,1.81767,1.81732,1.81767,57500000.0
2005-06-01 00:50:00,1.81731,1.81731,1.81724,1.81724,32800000.0
2005-06-01 00:51:00,1.81725,1.81725,1.81725,1.81725,6200000.0
2005-06-01 00:52:00,1.81725,1.81725,1.8172,1.81725,34800001.0
2005-06-01 00:53:00,1.81747,1.81765,1.81722,1.81722,65300000.0
2005-06-01 00:54:00,1.81715,1.81715,1.81709,1.8171,29000000.0
2005-06-01 00:55:00,1.81732,1.81733,1.81703,1.81703,74500000.0
2005-06-01 00:56:00,1.817,1.817,1.817,1.817,31900001.0
2005-06-01 00:57:00,1.81708,1.81708,1.817,1.817,111400000.0
2005-06-01 00:58:00,1.81697,1.81705,1.81695,1.817,50099999.0
2005-06-01 00:59:00,1.81705,1.81707,1.81692,1.817,91500002.0
2005-06-01 01:00:00,1.81705,1.81718,1.81705,1.81718,14400000.0
2005-06-01 01:01:00,1.81718,1.8172,1.81717,1.8172,4000000.0
2005-06-01 01:02:00,1.81716,1.81726,1.81716,1.8172,37399999.0
2005-06-01 01:03:00,1.81735,1.81735,1.81725,1.81735,39000000.0
2005-06-01 01:04:00,1.81738,1.81749,1.81738,1.81739,66099999.0
2005-06-01 01:05:00,1.81743,1.81743,1.8173,1.8173,50800000.0
2005-06-01 01:06:00,1.81743,1.81767,1.8174,1.81763,45500000.0
2005-06-01 01:07:00,1.81733,1.8174,1.81733,1.81738,30700000.0
2005-06-01 01:08:00,1.81744,1.81752,1.81744,1.81747,55850000.0
2005-06-01 01:09:00,1.8174,1.81745,1.8174,1.81745,84500000.0
2005-06-01 01:10:00,1.81748,1.81748,1.81744,1.81748,14900000.0
2005-06-01 01:11:00,1.81755,1.81755,1.81748,1.81753,62599999.0
2005-06-01 01:12:00,1.81747,1.81755,1.81747,1.8175,15800000.0
2005-06-01 01:13:00,1.81758,1.81758,1.81758,1.81758,1300000.0
2005-06-01 01:14:00,1.81755,1.81755,1.81755,1.81755,47300000.0
2005-06-01 01:15:00,1.81752,1.81771,1.81751,1.81771,63800001.0
2005-06-01 01:16:00,1.8176,1.81772,1.81742,1.8176,97699999.0
2005-06-01 01:17:00,1.8177,1.8177,1.81758,1.81761,60099999.0
2005-06-01 01:18:00,1.81765,1.81765,1.8176,1.81765,69100000.0
2005-06-01 01:19:00,1.81758,1.8176,1.81758,1.8176,7600000.0
2005-06-01 01:20:00,1.8176,1.81765,1.8176,1.81765,10200000.0
2005-06-01 01:21:00,1.81783,1.81787,1.81763,1.8177,53100000.0
2005-06-01 01:22:00,1.81752,1.8176,1.81752,1.8176,10400000.0
2005-06-01 01:23:00,1.8176,1.81765,1.8176,1.81765,18800000.0
2005-06-01 01:24:00,1.8175,1.81755,1.8175,1.81752,40700001.0
2005-06-01 01:25:00,1.8175,1.8175,1.8174,1.81742,36500000.0
2005-06-01 01:26:00,1.8176,1.8176,1.81729,1.8173,59600001.0
2005-06-01 01:27:00,1.8174,1.81747,1.8174,1.81747,58600001.0
2005-06-01 01:28:00,1.81746,1.81762,1.81746,1.81749,40800000.0
2005-06-01 01:29:00,1.81765,1.81765,1.81758,1.8176,27400000.0
2005-06-01 01:30:00,1.81762,1.81762,1.81749,1.81752,28200000.0
2005-06-01 01:31:00,1.8179,1.8179,1.81771,1.81789,37900000.0
2005-06-01 01:32:00,1.81757,1.81765,1.81757,1.81765,4800000.0
2005-06-01 01:33:00,1.8173,1.8173,1.81656,1.81712,48500001.0
2005-06-01 01:34:00,1.81712,1.8173,1.81705,1.8173,27600000.0
2005-06-01 01:35:00,1.8176,1.81772,1.81746,1.81771,68600000.0
2005-06-01 01:36:00,1.81735,1.81735,1.8173,1.81735,49500000.0
2005-06-01 01:37:00,1.8174,1.81748,1.81735,1.81735,50100000.0
2005-06-01 01:38:00,1.8173,1.81737,1.8173,1.8173,50899999.0
2005-06-01 01:39:00,1.81735,1.81735,1.8173,1.81735,84700002.0
2005-06-01 01:40:00,1.81732,1.81732,1.8173,1.8173,34399998.0
2005-06-01 01:41:00,1.81735,1.81735,1.81722,1.8173,100600000.0
2005-06-01 01:42:00,1.8173,1.81735,1.81725,1.8173,91799999.0
2005-06-01 01:43:00,1.8173,1.81735,1.8173,1.81735,41300001.0
2005-06-01 01:44:00,1.81765,1.8177,1.81733,1.81733,38200000.0
2005-06-01 01:45:00,1.81738,1.81743,1.81738,1.81739,21900000.0
2005-06-01 01:46:00,1.81695,1.81728,1.81657,1.81728,32500000.0
2005-06-01 01:47:00,1.81755,1.81755,1.8175,1.8175,26900000.0
2005-06-01 01:48:00,1.81748,1.81748,1.81732,1.81739,98800002.0
2005-06-01 01:49:00,1.8173,1.8173,1.8173,1.8173,49000000.0
2005-06-01 01:50:00,1.81723,1.81751,1.81721,1.81743,41300000.0
2005-06-01 01:51:00,1.81727,1.81727,1.81712,1.81712,78499999.0
2005-06-01 01:52:00,1.8171,1.81715,1.81707,1.8171,74099999.0
2005-06-01 01:53:00,1.81714,1.81721,1.81714,1.81721,10500000.0
2005-06-01 01:54:00,1.81722,1.81725,1.81715,1.8172,36800000.0
2005-06-01 01:55:00,1.8172,1.81725,1.8172,1.8172,40300000.0
2005-06-01 01:56:00,1.81712,1.81712,1.81668,1.81668,13700000.0
2005-06-01 01:57:00,1.81666,1.81718,1.81666,1.81718,61099998.0
2005-06-01 01:58:00,1.81724,1.81724,1.8169,1.81718,58800000.0
2005-06-01 01:59:00,1.81713,1.81713,1.81695,1.81699,31100000.0
2005-06-01 02:00:00,1.81708,1.81718,1.81708,1.81716,54200001.0
2005-06-01 02:01:00,1.81705,1.81705,1.81694,1.81698,55099999.0
2005-06-01 02:02:00,1.81699,1.81704,1.81699,1.81704,11600000.0
2005-06-01 02:03:00,1.81711,1.81713,1.81703,1.81713,70500001.0
2005-06-01 02:04:00,1.81712,1.81725,1.81712,1.81713,59300001.0
2005-06-01 02:05:00,1.81722,1.81722,1.8164,1.81693,61400000.0
2005-06-01 02:06:00,1.81693,1.81693,1.81667,1.81667,23900000.0
2005-06-01 02:07:00,1.81669,1.81686,1.81669,1.81686,8800000.0
2005-06-01 02:08:00,1.817,1.817,1.817,1.817,2800000.0
2005-06-01 02:09:00,1.81697,1.81697,1.81695,1.81695,19800000.0
2005-06-01 02:10:00,1.81705,1.81705,1.81697,1.817,90900000.0
2005-06-01 02:11:00,1.81707,1.81707,1.81695,1.81705,64700000.0
2005-06-01 02:12:00,1.81708,1.81742,1.81708,1.81742,61800000.0
2005-06-01 02:13:00,1.81753,1.81768,1.81753,1.81762,98500000.0
2005-06-01 02:14:00,1.81764,1.81771,1.81755,1.81768,76299999.0
2005-06-01 02:15:00,1.8177,1.8177,1.81746,1.8175,13200000.0
2005-06-01 02:16:00,1.81748,1.81749,1.81745,1.81749,47200001.0
2005-06-01 02:17:00,1.8176,1.81761,1.81744,1.81744,65300000.0
2005-06-01 02:18:00,1.8174,1.81745,1.81735,1.81745,60099999.0
2005-06-01 02:19:00,1.81743,1.81771,1.81743,1.81771,52399999.0
2005-06-01 02:20:00,1.81777,1.81783,1.81769,1.81783,38700000.0
2005-06-01 02:21:00,1.81782,1.81788,1.81779,1.81785,90500001.0
2005-06-01 02:22:00,1.81777,1.81802,1.81777,1.81801,96499999.0
2005-06-01 02:23:00,1.81803,1.81833,1.818,1.81833,86699999.0
2005-06-01 02:24:00,1.81832,1.81846,1.81832,1.81846,57200000.0
2005-06-01 02:25:00,1.81841,1.81869,1.81841,1.8186,49800000.0
2005-06-01 02:26:00,1.81851,1.81851,1.81813,1.81828,53800000.0
2005-06-01 02:27:00,1.81823,1.81846,1.81823,1.81838,51000000.0
2005-06-01 02:28:00,1.81837,1.81853,1.81837,1.81853,28600001.0
2005-06-01 02:29:00,1.81859,1.81859,1.81846,1.81849,43700000.0
2005-06-01 02:30:00,1.81845,1.81857,1.81845,1.81857,30300000.0
2005-06-01 02:31:00,1.8186,1.8186,1.81829,1.81857,34100000.0
2005-06-01 02:32:00,1.81868,1.81892,1.81868,1.81882,94800002.0
2005-06-01 02:33:00,1.81885,1.81885,1.81873,1.81873,21700000.0
2005-06-01 02:34:00,1.81874,1.81878,1.8187,1.8187,72700002.0
2005-06-01 02:35:00,1.81879,1.81879,1.81873,1.81873,73199999.0
2005-06-01 02:36:00,1.81872,1.81881,1.8187,1.81872,32700000.0
2005-06-01 02:37:00,1.81873,1.81874,1.81856,1.8187,97099999.0
2005-06-01 02:38:00,1.81867,1.81874,1.81864,1.81867,44299999.0
2005-06-01 02:39:00,1.81868,1.81882,1.81865,1.81882,56200000.0
2005-06-01 02:40:00,1.81863,1.81876,1.81863,1.81876,51000002.0
2005-06-01 02:41:00,1.81883,1.81897,1.81883,1.81897,57400000.0
2005-06-01 02:42:00,1.81907,1.81918,1.81907,1.81915,111999997.0
2005-06-01 02:43:00,1.81912,1.8192,1.81912,1.81918,55700001.0
2005-06-01 02:44:00,1.81914,1.81932,1.81907,1.81932,64499999.0
2005-06-01 02:45:00,1.81933,1.81937,1.81933,1.81933,28000000.0
2005-06-01 02:46:00,1.81939,1.81954,1.81939,1.81953,95499999.0
2005-06-01 02:47:00,1.81957,1.81959,1.81928,1.81955,99500002.0
2005-06-01 02:48:00,1.81959,1.81963,1.8193,1.8193,42400000.0
2005-06-01 02:49:00,1.81917,1.8195,1.81917,1.8195,16200000.0
2005-06-01 02:50:00,1.81943,1.81943,1.81905,1.81908,36300000.0
2005-06-01 02:51:00,1.81899,1.81913,1.81886,1.81913,96400002.0
2005-06-01 02:52:00,1.81908,1.81925,1.81901,1.81925,64900000.0
2005-06-01 02:53:00,1.81924,1.81924,1.81918,1.8192,47000000.0
2005-06-01 02:54:00,1.8192,1.81969,1.8192,1.81969,84299999.0
2005-06-01 02:55:00,1.81961,1.81961,1.81943,1.81959,44600000.0
2005-06-01 02:56:00,1.81965,1.81965,1.81955,1.8196,115500001.0
2005-06-01 02:57:00,1.81965,1.81965,1.81952,1.81965,120700001.0
2005-06-01 02:58:00,1.8197,1.8197,1.81954,1.81967,32000000.0
2005-06-01 02:59:00,1.8196,1.8196,1.8194,1.8194,59600000.0
2005-06-01 03:00:00,1.8195,1.81951,1.81945,1.81948,41200000.0
2005-06-01 03:01:00,1.81951,1.81951,1.81942,1.81947,62700000.0
2005-06-01 03:02:00,1.81944,1.81951,1.81942,1.81942,26500000.0
2005-06-01 03:03:00,1.81944,1.81945,1.81911,1.81911,85499999.0
2005-06-01 03:04:00,1.81908,1.8192,1.81908,1.8192,66399999.0
2005-06-01 03:05:00,1.81922,1.81938,1.81922,1.81925,28500000.0
2005-06-01 03:06:00,1.81915,1.81928,1.81914,1.81915,42900000.0
2005-06-01 03:07:00,1.81918,1.81943,1.8191,1.81943,55800002.0
2005-06-01 03:08:00,1.81965,1.81999,1.81965,1.81966,93900001.0
2005-06-01 03:09:00,1.81967,1.81967,1.81948,1.81961,34800000.0
2005-06-01 03:10:00,1.81967,1.81969,1.81953,1.81953,46599999.0
2005-06-01 03:11:00,1.81966,1.81969,1.81966,1.81969,3300000.0
2005-06-01 03:12:00,1.81988,1.81994,1.81982,1.81982,24900000.0
2005-06-01 03:13:00,1.81985,1.82014,1.81979,1.82014,75600000.0
2005-06-01 03:14:00,1.82018,1.82031,1.82018,1.82031,72800000.0
2005-06-01 03:15:00,1.82023,1.82023,1.82012,1.82012,7600000.0
2005-06-01 03:16:00,1.8202,1.82029,1.8202,1.82024,41100000.0
2005-06-01 03:17:00,1.82019,1.82022,1.82012,1.82022,64800000.0
2005-06-01 03:18:00,1.8202,1.8203,1.8202,1.8203,10546994.0
2005-06-01 03:19:00,1.82035,1.82051,1.82031,1.82031,24900000.0
2005-06-01 03:20:00,1.8204,1.8206,1.82038,1.8206,26900000.0
2005-06-01 03:21:00,1.8207,1.82084,1.8207,1.82074,16800000.0
2005-06-01 03:22:00,1.82057,1.82065,1.82047,1.82065,89000000.0
2005-06-01 03:23:00,1.82062,1.8207,1.82056,1.82057,44300000.0
2005-06-01 03:24:00,1.82056,1.82056,1.82048,1.82052,37200000.0
2005-06-01 03:25:00,1.82054,1.82066,1.82054,1.82066,41900000.0
2005-06-01 03:26:00,1.8207,1.8208,1.8207,1.82075,99700001.0
2005-06-01 03:27:00,1.82071,1.82077,1.82071,1.82077,74100002.0
2005-06-01 03:28:00,1.82072,1.82072,1.82053,1.82058,60300000.0
2005-06-01 03:29:00,1.82067,1.82071,1.82067,1.82068,51500000.0
2005-06-01 03:30:00,1.82065,1.82065,1.8206,1.8206,33400000.0
2005-06-01 03:31:00,1.82063,1.82072,1.82057,1.82072,66099999.0
2005-06-01 03:32:00,1.82075,1.82075,1.82068,1.82075,33800000.0
2005-06-01 03:33:00,1.82078,1.82078,1.82073,1.82073,51400002.0
2005-06-01 03:34:00,1.82074,1.82074,1.82071,1.82071,24600000.0
2005-06-01 03:35:00,1.8209,1.8213,1.8209,1.82126,69500001.0
2005-06-01 03:36:00,1.82119,1.82138,1.82119,1.8213,47799999.0
2005-06-01 03:37:00,1.82143,1.82143,1.82142,1.82142,56299999.0
2005-06-01 03:38:00,1.82148,1.82148,1.82127,1.82127,58100000.0
2005-06-01 03:39:00,1.82128,1.82132,1.82124,1.82128,37300000.0
2005-06-01 03:40:00,1.82133,1.82133,1.82123,1.82127,32800000.0
2005-06-01 03:41:00,1.82126,1.82126,1.82106,1.82115,30500000.0
2005-06-01 03:42:00,1.82103,1.82135,1.82103,1.8213,103000001.0
2005-06-01 03:43:00,1.82133,1.8215,1.82133,1.8215,26000000.0
2005-06-01 03:44:00,1.8217,1.8219,1.82155,1.82177,73700000.0
2005-06-01 03:45:00,1.82148,1.82153,1.82143,1.82148,42299999.0
2005-06-01 03:46:00,1.82143,1.82156,1.82143,1.82143,30900000.0
2005-06-01 03:47:00,1.82174,1.82184,1.8216,1.82184,85400000.0
2005-06-01 03:48:00,1.82157,1.82157,1.8214,1.82141,69599998.0
2005-06-01 03:49:00,1.82128,1.82128,1.82103,1.82114,51799999.0
2005-06-01 03:50:00,1.82119,1.82119,1.82104,1.82115,22700000.0
2005-06-01 03:51:00,1.8211,1.82119,1.82103,1.82103,89999999.0
2005-06-01 03:52:00,1.82105,1.82105,1.821,1.82105,34500000.0
2005-06-01 03:53:00,1.82099,1.82104,1.82097,1.82097,52000000.0
2005-06-01 03:54:00,1.82083,1.82085,1.82076,1.82078,100299998.0
2005-06-01 03:55:00,1.82085,1.821,1.82085,1.821,11900000.0
2005-06-01 03:56:00,1.82112,1.82125,1.82112,1.82125,46800000.0
2005-06-01 03:57:00,1.82111,1.82111,1.82105,1.8211,50200001.0
2005-06-01 03:58:00,1.8211,1.82117,1.82105,1.82115,88700000.0
2005-06-01 03:59:00,1.8211,1.82118,1.8211,1.82118,58700001.0
2005-06-01 04:00:00,1.82117,1.82137,1.82117,1.82135,30100000.0
2005-06-01 04:01:00,1.82125,1.82125,1.82117,1.82117,18900000.0
2005-06-01 04:02:00,1.82118,1.82122,1.82118,1.82122,18000000.0
2005-06-01 04:03:00,1.82122,1.82135,1.82122,1.82135,11400000.0
2005-06-01 04:04:00,1.82134,1.82145,1.82133,1.82145,37900000.0
2005-06-01 04:05:00,1.82152,1.82163,1.82152,1.82163,38199999.0
2005-06-01 04:06:00,1.82161,1.82176,1.82161,1.82164,66800000.0
2005-06-01 04:07:00,1.82167,1.8219,1.82167,1.82178,87199999.0
2005-06-01 04:08:00,1.82198,1.82204,1.82192,1.82197,44300000.0
2005-06-01 04:09:00,1.82207,1.82209,1.82196,1.82199,95699997.0
2005-06-01 04:10:00,1.82199,1.82206,1.82199,1.82206,7900000.0
2005-06-01 04:11:00,1.82217,1.82217,1.82189,1.82189,43899999.0
2005-06-01 04:12:00,1.82187,1.82189,1.82144,1.82152,51199999.0
2005-06-01 04:13:00,1.82157,1.82158,1.82145,1.82153,78400000.0
2005-06-01 04:14:00,1.82156,1.82156,1.8214,1.8214,74600001.0
2005-06-01 04:15:00,1.82139,1.82155,1.82129,1.82155,105000000.0
2005-06-01 04:16:00,1.82142,1.82153,1.82134,1.82147,55000000.0
2005-06-01 04:17:00,1.82149,1.82149,1.82132,1.82146,36500000.0
2005-06-01 04:18:00,1.8216,1.8217,1.8216,1.8217,23800000.0
2005-06-01 04:19:00,1.82185,1.82195,1.82175,1.82175,51900000.0
2005-06-01 04:20:00,1.82183,1.82198,1.82183,1.82198,73800000.0
2005-06-01 04:21:00,1.82207,1.82211,1.82179,1.82189,86500000.0
2005-06-01 04:22:00,1.82188,1.82203,1.82187,1.82203,69000000.0
2005-06-01 04:23:00,1.82203,1.82203,1.82194,1.82197,39800000.0
2005-06-01 04:24:00,1.82205,1.82205,1.82175,1.82182,82700001.0
2005-06-01 04:25:00,1.82193,1.82197,1.82193,1.82197,21599999.0
2005-06-01 04:26:00,1.82197,1.82197,1.82162,1.82182,82300001.0
2005-06-01 04:27:00,1.82187,1.82202,1.82181,1.82202,76600001.0
2005-06-01 04:28:00,1.82198,1.82212,1.82196,1.82212,129100001.0
2005-06-01 04:29:00,1.82212,1.82212,1.82199,1.82212,78699999.0
2005-06-01 04:30:00,1.82214,1.8222,1.82197,1.82198,93599999.0
2005-06-01 04:31:00,1.82199,1.82199,1.82196,1.82196,57699998.0
2005-06-01 04:32:00,1.82195,1.82195,1.82195,1.82195,1500000.0
2005-06-01 04:33:00,1.82206,1.82217,1.82198,1.82198,78199997.0
2005-06-01 04:34:00,1.82206,1.8222,1.82205,1.82212,90700000.0
2005-06-01 04:35:00,1.82219,1.82234,1.82217,1.82226,94100000.0
2005-06-01 04:36:00,1.82228,1.82228,1.82196,1.82201,63200000.0
2005-06-01 04:37:00,1.8221,1.8221,1.8217,1.8217,62200000.0
2005-06-01 04:38:00,1.8219,1.82202,1.8219,1.82202,44000000.0
2005-06-01 04:39:00,1.82205,1.82205,1.822,1.822,28400000.0
2005-06-01 04:40:00,1.82208,1.82208,1.822,1.822,24800001.0
2005-06-01 04:41:00,1.822,1.82205,1.822,1.82205,39899999.0
2005-06-01 04:42:00,1.822,1.82205,1.82198,1.82198,62400000.0
2005-06-01 04:43:00,1.82197,1.82203,1.82194,1.82203,96599999.0
2005-06-01 04:44:00,1.82202,1.82208,1.82182,1.82182,24700000.0
2005-06-01 04:45:00,1.82184,1.8219,1.82154,1.82154,75200000.0
2005-06-01 04:46:00,1.82138,1.82142,1.82136,1.82141,54300001.0
2005-06-01 04:47:00,1.82145,1.82145,1.82138,1.8214,24100000.0
2005-06-01 04:48:00,1.82152,1.82168,1.82152,1.82168,71199998.0
2005-06-01 04:49:00,1.82168,1.82175,1.82168,1.82175,3500000.0
2005-06-01 04:50:00,1.82173,1.82173,1.82162,1.82168,63799999.0
2005-06-01 04:51:00,1.8217,1.8218,1.8217,1.82176,18300000.0
2005-06-01 04:52:00,1.82181,1.82188,1.82174,1.82177,132999999.0
2005-06-01 04:53:00,1.82178,1.8218,1.82178,1.8218,41399998.0
2005-06-01 04:54:00,1.82185,1.82185,1.82185,1.82185,8500000.0
2005-06-01 04:55:00,1.82172,1.82191,1.82172,1.82182,62899999.0
2005-06-01 04:56:00,1.82176,1.82178,1.82169,1.82169,44000000.0
2005-06-01 04:57:00,1.82173,1.82175,1.82168,1.82175,44999999.0
2005-06-01 04:58:00,1.82158,1.82162,1.82157,1.8216,36500000.0
2005-06-01 04:59:00,1.82161,1.82161,1.8215,1.8215,20700000.0
2005-06-01 05:00:00,1.82135,1.82135,1.82115,1.82117,52100000.0
2005-06-01 05:01:00,1.82117,1.82117,1.82107,1.82112,52500000.0
2005-06-01 05:02:00,1.82127,1.82139,1.82106,1.82139,77100000.0
2005-06-01 05:03:00,1.82133,1.82134,1.82133,1.82134,24300000.0
2005-06-01 05:04:00,1.82132,1.82132,1.82118,1.8212,73500000.0
2005-06-01 05:05:00,1.82114,1.82114,1.82106,1.82106,1600000.0
2005-06-01 05:06:00,1.8209,1.82099,1.82057,1.82057,74000000.0
2005-06-01 05:07:00,1.82078,1.82078,1.82057,1.82068,47400000.0
2005-06-01 05:08:00,1.82075,1.82085,1.82075,1.82079,36100000.0
2005-06-01 05:09:00,1.82075,1.82083,1.82063,1.8207,121000000.0
2005-06-01 05:10:00,1.82065,1.8207,1.82064,1.82064,16600000.0
2005-06-01 05:11:00,1.8207,1.8207,1.8207,1.8207,19600000.0
2005-06-01 05:12:00,1.82078,1.82082,1.82078,1.82082,43800000.0
2005-06-01 05:13:00,1.82082,1.82097,1.82082,1.82096,45100001.0
2005-06-01 05:14:00,1.82092,1.82092,1.82076,1.8208,67600000.0
2005-06-01 05:15:00,1.82093,1.82095,1.82085,1.8209,62999999.0
2005-06-01 05:16:00,1.82088,1.82095,1.82085,1.8209,48600000.0
2005-06-01 05:17:00,1.821,1.82104,1.82097,1.82098,53800001.0
2005-06-01 05:18:00,1.82096,1.82105,1.82095,1.82105,46300000.0
2005-06-01 05:19:00,1.82105,1.8212,1.82105,1.82113,69000000.0
2005-06-01 05:20:00,1.82107,1.82115,1.82107,1.8211,31900000.0
2005-06-01 05:21:00,1.82112,1.82125,1.82112,1.82118,43470000.0
2005-06-01 05:22:00,1.82122,1.82122,1.82092,1.82092,89300000.0
2005-06-01 05:23:00,1.82098,1.821,1.82092,1.82092,54100001.0
2005-06-01 05:24:00,1.82085,1.8209,1.82085,1.8209,32849999.0
2005-06-01 05:25:00,1.82091,1.821,1.82091,1.82095,67900001.0
2005-06-01 05:26:00,1.82088,1.82097,1.82083,1.82097,38400000.0
2005-06-01 05:27:00,1.82095,1.82101,1.82085,1.82101,38100000.0
2005-06-01 05:28:00,1.82099,1.82099,1.82084,1.82088,52900001.0
2005-06-01 05:29:00,1.82077,1.82077,1.82053,1.82072,78000002.0
2005-06-01 05:30:00,1.82075,1.82082,1.82069,1.82078,49900000.0
2005-06-01 05:31:00,1.82076,1.82083,1.82076,1.82081,39800000.0
2005-06-01 05:32:00,1.82089,1.82109,1.82089,1.821,106499998.0
2005-06-01 05:33:00,1.821,1.82105,1.8209,1.82105,50000000.0
2005-06-01 05:34:00,1.82109,1.82112,1.8207,1.82112,91399999.0
2005-06-01 05:35:00,1.82107,1.82113,1.82103,1.82113,22400000.0
2005-06-01 05:36:00,1.82099,1.82111,1.82097,1.82109,46599999.0
2005-06-01 05:37:00,1.82113,1.82113,1.82097,1.82097,45499999.0
2005-06-01 05:38:00,1.82107,1.82107,1.82103,1.82103,12900000.0
2005-06-01 05:39:00,1.82102,1.82113,1.82092,1.82092,57000001.0
2005-06-01 05:40:00,1.82099,1.82117,1.82098,1.82101,80700000.0
2005-06-01 05:41:00,1.82102,1.82109,1.82086,1.82086,37100000.0
2005-06-01 05:42:00,1.82097,1.8211,1.82097,1.82102,98100002.0
2005-06-01 05:43:00,1.821,1.821,1.82093,1.82093,31600000.0
2005-06-01 05:44:00,1.82097,1.82101,1.8209,1.8209,29900000.0
2005-06-01 05:45:00,1.82078,1.82078,1.82057,1.82064,121199999.0
2005-06-01 05:46:00,1.82058,1.82058,1.82047,1.82048,59400000.0
2005-06-01 05:47:00,1.82047,1.82061,1.82047,1.82061,43300000.0
2005-06-01 05:48:00,1.8206,1.82061,1.82048,1.82061,55100000.0
2005-06-01 05:49:00,1.82052,1.8206,1.82052,1.8206,34800000.0
2005-06-01 05:50:00,1.82028,1.82085,1.82026,1.8208,63700000.0
2005-06-01 05:51:00,1.8206,1.82068,1.8206,1.82065,15700000.0
2005-06-01 05:52:00,1.8206,1.82065,1.8206,1.82065,26200000.0
2005-06-01 05:53:00,1.82058,1.82061,1.82049,1.82055,21300000.0
2005-06-01 05:54:00,1.82048,1.82057,1.82036,1.82047,71100000.0
2005-06-01 05:55:00,1.82036,1.82036,1.82027,1.82028,25400000.0
2005-06-01 05:56:00,1.82019,1.82024,1.82012,1.82012,57200000.0
2005-06-01 05:57:00,1.82008,1.82008,1.81987,1.81993,9900000.0
2005-06-01 05:58:00,1.81992,1.81992,1.81967,1.81972,63900001.0
2005-06-01 05:59:00,1.81966,1.81969,1.81959,1.81962,63400000.0
2005-06-01 06:00:00,1.81977,1.81982,1.8197,1.8197,93799999.0
2005-06-01 06:01:00,1.81979,1.81988,1.81977,1.81987,37200000.0
2005-06-01 06:02:00,1.81992,1.81994,1.81987,1.81994,59400000.0
2005-06-01 06:03:00,1.81995,1.82002,1.81984,1.82002,23099999.0
2005-06-01 06:04:00,1.82004,1.82013,1.82004,1.82007,40400000.0
2005-06-01 06:05:00,1.82012,1.82022,1.82012,1.82019,79200002.0
2005-06-01 06:06:00,1.82012,1.82018,1.82005,1.82005,67100001.0
2005-06-01 06:07:00,1.82002,1.82012,1.82002,1.82003,35000000.0
2005-06-01 06:08:00,1.82003,1.82003,1.81994,1.82003,57900000.0
2005-06-01 06:09:00,1.82004,1.82021,1.82004,1.82019,84300000.0
2005-06-01 06:10:00,1.82018,1.82044,1.82018,1.82038,74100002.0
2005-06-01 06:11:00,1.82037,1.82041,1.82024,1.82024,39050001.0
2005-06-01 06:12:00,1.82025,1.82025,1.82017,1.8202,68900001.0
2005-06-01 06:13:00,1.82021,1.82029,1.8202,1.8202,70399999.0
2005-06-01 06:14:00,1.82018,1.82025,1.82011,1.82013,74500000.0
2005-06-01 06:15:00,1.82015,1.82015,1.82003,1.82015,34100000.0
2005-06-01 06:16:00,1.82006,1.82013,1.81997,1.81997,104899999.0
2005-06-01 06:17:00,1.81993,1.82,1.81979,1.81985,33700000.0
2005-06-01 06:18:00,1.81994,1.81995,1.8198,1.8198,52500000.0
2005-06-01 06:19:00,1.81972,1.81987,1.81972,1.81984,10300000.0
2005-06-01 06:20:00,1.81988,1.81996,1.81983,1.81996,27400000.0
2005-06-01 06:21:00,1.81997,1.81997,1.81985,1.8199,61600001.0
2005-06-01 06:22:00,1.81988,1.81995,1.81988,1.81995,103369999.0
2005-06-01 06:23:00,1.81998,1.81998,1.81988,1.8199,37200000.0
2005-06-01 06:24:00,1.81985,1.81985,1.81978,1.81982,65900000.0
2005-06-01 06:25:00,1.81984,1.81984,1.81968,1.8197,6900000.0
2005-06-01 06:26:00,1.81969,1.81973,1.81962,1.81966,25000000.0
2005-06-01 06:27:00,1.81971,1.81985,1.81971,1.81985,38900000.0
2005-06-01 06:28:00,1.8198,1.81988,1.8198,1.8198,38000000.0
2005-06-01 06:29:00,1.8198,1.81988,1.8198,1.81988,49300002.0
2005-06-01 06:30:00,1.81983,1.81987,1.81979,1.81987,21300000.0
2005-06-01 06:31:00,1.81979,1.81995,1.81979,1.81995,77499997.0
2005-06-01 06:32:00,1.81998,1.82004,1.81993,1.82,23200000.0
2005-06-01 06:33:00,1.81998,1.8201,1.81997,1.8201,52400000.0
2005-06-01 06:34:00,1.82008,1.82021,1.82008,1.82013,77199999.0
2005-06-01 06:35:00,1.82002,1.82018,1.81998,1.81998,65399999.0
2005-06-01 06:36:00,1.82008,1.82009,1.82004,1.82009,85800001.0
2005-06-01 06:37:00,1.8201,1.8201,1.8201,1.8201,3500000.0
2005-06-01 06:38:00,1.82015,1.82015,1.82015,1.82015,21500000.0
2005-06-01 06:39:00,1.8201,1.82015,1.8201,1.82015,15900000.0
2005-06-01 06:40:00,1.8202,1.8202,1.82005,1.82018,30400000.0
2005-06-01 06:41:00,1.82027,1.8203,1.82023,1.82027,58200000.0
2005-06-01 06:42:00,1.82024,1.82024,1.82016,1.82016,3600000.0
2005-06-01 06:43:00,1.82005,1.82005,1.82,1.82,37900001.0
2005-06-01 06:44:00,1.82,1.82005,1.81995,1.82,28300000.0
2005-06-01 06:45:00,1.82004,1.82012,1.82,1.82003,48899999.0
2005-06-01 06:46:00,1.82005,1.82005,1.81995,1.82002,46199999.0
2005-06-01 06:47:00,1.82,1.82008,1.81997,1.81997,69700001.0
2005-06-01 06:48:00,1.82005,1.82005,1.81995,1.82005,29799999.0
2005-06-01 06:49:00,1.81995,1.81995,1.81995,1.81995,6400000.0
2005-06-01 06:50:00,1.82,1.82,1.82,1.82,21100000.0
2005-06-01 06:51:00,1.82,1.82008,1.81995,1.82,81500001.0
2005-06-01 06:52:00,1.82008,1.8202,1.81993,1.81993,12600000.0
2005-06-01 06:53:00,1.82013,1.82013,1.82006,1.82006,38599999.0
2005-06-01 06:54:00,1.82017,1.82017,1.82007,1.8201,59800001.0
2005-06-01 06:55:00,1.82024,1.82041,1.82009,1.82026,28000000.0
2005-06-01 06:56:00,1.81998,1.82012,1.81998,1.82012,8300000.0
2005-06-01 06:57:00,1.82012,1.82018,1.82012,1.82018,12100000.0
2005-06-01 06:58:00,1.82022,1.82022,1.82018,1.82018,53299999.0
2005-06-01 06:59:00,1.82007,1.82008,1.81992,1.81992,41000001.0
2005-06-01 07:00:00,1.81995,1.81995,1.81988,1.81988,16100000.0
2005-06-01 07:01:00,1.81987,1.81995,1.8198,1.81985,64799999.0
2005-06-01 07:02:00,1.81993,1.81995,1.81993,1.81995,12100000.0
2005-06-01 07:03:00,1.8199,1.81997,1.8199,1.8199,100899999.0
2005-06-01 07:04:00,1.81991,1.81991,1.81984,1.81984,14500000.0
2005-06-01 07:05:00,1.81979,1.81986,1.81979,1.8198,52200001.0
2005-06-01 07:06:00,1.81983,1.81983,1.81977,1.81977,21499999.0
2005-06-01 07:07:00,1.81987,1.81987,1.8198,1.8198,68899999.0
2005-06-01 07:08:00,1.81986,1.81993,1.81984,1.81993,73600000.0
2005-06-01 07:09:00,1.81995,1.82005,1.81995,1.82003,92200002.0
2005-06-01 07:10:00,1.82008,1.82017,1.82008,1.82017,6100000.0
2005-06-01 07:11:00,1.82018,1.82022,1.8201,1.82022,71900000.0
2005-06-01 07:12:00,1.82022,1.82031,1.82021,1.82021,36399999.0
2005-06-01 07:13:00,1.82028,1.82033,1.8202,1.8202,61000000.0
2005-06-01 07:14:00,1.82015,1.82029,1.82011,1.82013,91500002.0
2005-06-01 07:15:00,1.82017,1.82023,1.82005,1.82023,81000002.0
2005-06-01 07:16:00,1.82027,1.8203,1.82025,1.8203,26700000.0
2005-06-01 07:17:00,1.82037,1.82045,1.82033,1.82044,70899999.0
2005-06-01 07:18:00,1.82036,1.82036,1.82026,1.8203,53000002.0
2005-06-01 07:19:00,1.82032,1.82041,1.82029,1.82029,33400000.0
2005-06-01 07:20:00,1.82027,1.82035,1.8202,1.82028,63500000.0
2005-06-01 07:21:00,1.82021,1.82034,1.82021,1.82033,40099999.0
2005-06-01 07:22:00,1.82038,1.82074,1.82038,1.8205,120800003.0
2005-06-01 07:23:00,1.82032,1.82035,1.82025,1.82035,43700000.0
2005-06-01 07:24:00,1.8204,1.82048,1.82034,1.82048,50850001.0
2005-06-01 07:25:00,1.82048,1.82048,1.8203,1.82032,55499999.0
2005-06-01 07:26:00,1.82028,1.82033,1.82024,1.82027,95700000.0
2005-06-01 07:27:00,1.82015,1.82023,1.82008,1.82008,52300000.0
2005-06-01 07:28:00,1.82004,1.82008,1.82001,1.82008,43400000.0
2005-06-01 07:29:00,1.82015,1.82027,1.82013,1.82013,35000000.0
2005-06-01 07:30:00,1.82022,1.82023,1.82022,1.82023,10400000.0
2005-06-01 07:31:00,1.8203,1.82046,1.8203,1.82046,42600000.0
2005-06-01 07:32:00,1.82048,1.82053,1.82047,1.8205,53500000.0
2005-06-01 07:33:00,1.82038,1.8204,1.82014,1.82018,55900001.0
2005-06-01 07:34:00,1.8201,1.82015,1.82008,1.8201,87800000.0
2005-06-01 07:35:00,1.8201,1.8201,1.81977,1.81989,145399998.0
2005-06-01 07:36:00,1.8198,1.8198,1.81953,1.81953,35099999.0
2005-06-01 07:37:00,1.81947,1.81947,1.81929,1.81936,76800003.0
2005-06-01 07:38:00,1.81933,1.81939,1.8191,1.81931,42000000.0
2005-06-01 07:39:00,1.81909,1.81909,1.81901,1.81901,3200000.0
2005-06-01 07:40:00,1.81894,1.81906,1.81889,1.81895,27200000.0
2005-06-01 07:41:00,1.81894,1.81894,1.81883,1.81888,55700000.0
2005-06-01 07:42:00,1.81886,1.8191,1.81882,1.81903,51700001.0
2005-06-01 07:43:00,1.8193,1.81957,1.8193,1.81955,104500000.0
2005-06-01 07:44:00,1.81968,1.81972,1.81961,1.8197,47800000.0
2005-06-01 07:45:00,1.81963,1.8197,1.81953,1.81958,60299999.0
2005-06-01 07:46:00,1.81963,1.81977,1.81963,1.81977,28300000.0
2005-06-01 07:47:00,1.81973,1.81996,1.81973,1.81982,57500000.0
2005-06-01 07:48:00,1.81992,1.81992,1.81986,1.81986,25700000.0
2005-06-01 07:49:00,1.8198,1.81993,1.8198,1.81993,85600001.0
2005-06-01 07:50:00,1.81978,1.81978,1.81969,1.81969,14900000.0
2005-06-01 07:51:00,1.81973,1.81997,1.81973,1.81991,38900000.0
2005-06-01 07:52:00,1.81975,1.81983,1.81952,1.81952,70599999.0
2005-06-01 07:53:00,1.81933,1.81935,1.8192,1.81934,50000001.0
2005-06-01 07:54:00,1.81937,1.81947,1.81935,1.8194,97599998.0
2005-06-01 07:55:00,1.81936,1.81936,1.81929,1.81929,53400000.0
2005-06-01 07:56:00,1.81934,1.81934,1.81929,1.81929,18700000.0
2005-06-01 07:57:00,1.81918,1.8192,1.81907,1.8192,64699999.0
2005-06-01 07:58:00,1.81905,1.81927,1.81898,1.81919,35000000.0
2005-06-01 07:59:00,1.8191,1.81922,1.8191,1.81922,29600000.0
2005-06-01 08:00:00,1.81927,1.8193,1.81922,1.81923,120200002.0
2005-06-01 08:01:00,1.81923,1.8193,1.81914,1.81917,78800002.0
2005-06-01 08:02:00,1.81921,1.8193,1.8192,1.81922,34900000.0
2005-06-01 08:03:00,1.81914,1.81926,1.81914,1.8192,84000000.0
2005-06-01 08:04:00,1.81907,1.81917,1.819,1.81916,48200000.0
2005-06-01 08:05:00,1.8192,1.81955,1.81913,1.81955,75099999.0
2005-06-01 08:06:00,1.81965,1.81983,1.81965,1.81983,32200000.0
2005-06-01 08:07:00,1.81987,1.81989,1.81971,1.81978,99800000.0
2005-06-01 08:08:00,1.81978,1.81979,1.81964,1.81967,25300000.0
2005-06-01 08:09:00,1.81961,1.81967,1.81958,1.81967,67100000.0
2005-06-01 08:10:00,1.8196,1.81965,1.81957,1.81965,66700000.0
2005-06-01 08:11:00,1.81968,1.8197,1.81965,1.8197,80400002.0
2005-06-01 08:12:00,1.81965,1.81978,1.81962,1.81962,101800001.0
2005-06-01 08:13:00,1.81963,1.81968,1.81959,1.81959,56599999.0
2005-06-01 08:14:00,1.81969,1.81969,1.81966,1.81966,6100000.0
2005-06-01 08:15:00,1.81979,1.81995,1.81974,1.81982,66200000.0
2005-06-01 08:16:00,1.8197,1.8198,1.8197,1.8198,24500000.0
2005-06-01 08:17:00,1.8198,1.81989,1.8198,1.81989,31800000.0
2005-06-01 08:18:00,1.81984,1.81993,1.8198,1.81982,46500000.0
2005-06-01 08:19:00,1.81982,1.81993,1.81981,1.81993,29600000.0
2005-06-01 08:20:00,1.81993,1.82001,1.81975,1.82001,36700000.0
2005-06-01 08:21:00,1.82004,1.82026,1.82004,1.82023,80750000.0
2005-06-01 08:22:00,1.82023,1.82043,1.8202,1.82032,58699999.0
2005-06-01 08:23:00,1.82037,1.8204,1.82027,1.82032,58200000.0
2005-06-01 08:24:00,1.82036,1.82041,1.8202,1.82041,74300000.0
2005-06-01 08:25:00,1.82045,1.82068,1.82045,1.8206,76800001.0
2005-06-01 08:26:00,1.8205,1.82067,1.82049,1.82053,137500005.0
2005-06-01 08:27:00,1.82048,1.82053,1.82036,1.8205,81900000.0
2005-06-01 08:28:00,1.8203,1.82047,1.8203,1.82045,71300000.0
2005-06-01 08:29:00,1.82051,1.82058,1.82051,1.82058,53099999.0
2005-06-01 08:30:00,1.82059,1.82071,1.82057,1.82068,51000000.0
2005-06-01 08:31:00,1.82066,1.82071,1.8205,1.82058,70300000.0
2005-06-01 08:32:00,1.82057,1.82058,1.82055,1.82058,40500000.0
2005-06-01 08:33:00,1.8206,1.8206,1.8206,1.8206,4100000.0
2005-06-01 08:34:00,1.82057,1.82068,1.82056,1.82065,66000001.0
2005-06-01 08:35:00,1.82072,1.82078,1.82069,1.82078,31200000.0
2005-06-01 08:36:00,1.8208,1.82088,1.8208,1.82088,11900000.0
2005-06-01 08:37:00,1.8208,1.82089,1.82076,1.82081,83600000.0
2005-06-01 08:38:00,1.82074,1.82074,1.82061,1.82061,14000000.0
2005-06-01 08:39:00,1.8206,1.82069,1.82059,1.82068,58400002.0
2005-06-01 08:40:00,1.82066,1.82077,1.82061,1.82071,76600001.0
2005-06-01 08:41:00,1.8208,1.82108,1.8208,1.82106,152700001.0
2005-06-01 08:42:00,1.82123,1.82123,1.82103,1.82114,74300000.0
2005-06-01 08:43:00,1.82118,1.82127,1.82108,1.82125,41400000.0
2005-06-01 08:44:00,1.82123,1.82123,1.82114,1.82114,2200000.0
2005-06-01 08:45:00,1.82112,1.82112,1.82081,1.82083,57600000.0
2005-06-01 08:46:00,1.82077,1.8209,1.82072,1.8209,44499999.0
2005-06-01 08:47:00,1.82105,1.82116,1.82093,1.82102,71100002.0
2005-06-01 08:48:00,1.82112,1.82129,1.821,1.82122,49500001.0
2005-06-01 08:49:00,1.82137,1.82142,1.82134,1.82134,34800000.0
2005-06-01 08:50:00,1.82123,1.82123,1.82111,1.82114,63099999.0
2005-06-01 08:51:00,1.82111,1.82123,1.82111,1.82123,44800001.0
2005-06-01 08:52:00,1.82118,1.82123,1.82118,1.82118,25899999.0
2005-06-01 08:53:00,1.8211,1.82117,1.82104,1.82117,42100000.0
2005-06-01 08:54:00,1.82103,1.82122,1.82103,1.82119,92299999.0
2005-06-01 08:55:00,1.82107,1.82107,1.82093,1.82103,26000000.0
2005-06-01 08:56:00,1.8209,1.82103,1.82079,1.82102,80700000.0
2005-06-01 08:57:00,1.8209,1.82095,1.82078,1.8208,112700000.0
2005-06-01 08:58:00,1.82074,1.82074,1.82062,1.82063,47400000.0
2005-06-01 08:59:00,1.8207,1.82106,1.8207,1.82083,93849999.0
2005-06-01 09:00:00,1.82088,1.82093,1.82085,1.82091,49300000.0
2005-06-01 09:01:00,1.82087,1.82087,1.82057,1.82057,30700000.0
2005-06-01 09:02:00,1.82061,1.82071,1.8205,1.8205,85599999.0
2005-06-01 09:03:00,1.82047,1.82047,1.82031,1.82038,99099999.0
2005-06-01 09:04:00,1.82028,1.8204,1.82007,1.82007,58899999.0
2005-06-01 09:05:00,1.8202,1.82037,1.82013,1.8202,95299999.0
2005-06-01 09:06:00,1.82031,1.82031,1.82016,1.82029,61149999.0
2005-06-01 09:07:00,1.82022,1.8204,1.82022,1.82025,107900000.0
2005-06-01 09:08:00,1.82022,1.82023,1.82002,1.82002,62500000.0
2005-06-01 09:09:00,1.82023,1.82033,1.82003,1.82025,49000000.0
2005-06-01 09:10:00,1.82028,1.8203,1.82018,1.82018,31100000.0
2005-06-01 09:11:00,1.82009,1.82019,1.81999,1.82019,76100001.0
2005-06-01 09:12:00,1.82028,1.82036,1.82024,1.82028,36400000.0
2005-06-01 09:13:00,1.82022,1.82027,1.82022,1.82027,24000000.0
2005-06-01 09:14:00,1.82021,1.82025,1.8198,1.81999,37300000.0
2005-06-01 09:15:00,1.81992,1.81998,1.81992,1.81998,17100000.0
2005-06-01 09:16:00,1.82001,1.82001,1.81983,1.81983,52100000.0
2005-06-01 09:17:00,1.81984,1.82006,1.81984,1.81997,55600000.0
2005-06-01 09:18:00,1.82,1.82,1.81985,1.81985,31599999.0
2005-06-01 09:19:00,1.81993,1.82003,1.81989,1.82003,35399999.0
2005-06-01 09:20:00,1.82003,1.82003,1.81987,1.81989,76200001.0
2005-06-01 09:21:00,1.81973,1.81985,1.81965,1.81965,122300002.0
2005-06-01 09:22:00,1.81956,1.81956,1.81922,1.81943,112900000.0
2005-06-01 09:23:00,1.8196,1.81999,1.81958,1.81999,22700000.0
2005-06-01 09:24:00,1.81988,1.82005,1.81987,1.82005,57200000.0
2005-06-01 09:25:00,1.82012,1.82028,1.82011,1.82011,60599999.0
2005-06-01 09:26:00,1.82008,1.82008,1.81991,1.81991,34300001.0
2005-06-01 09:27:00,1.81997,1.82002,1.81997,1.82001,74799997.0
2005-06-01 09:28:00,1.81993,1.81993,1.81976,1.81976,52000000.0
2005-06-01 09:29:00,1.8198,1.8198,1.81966,1.81968,58099999.0
2005-06-01 09:30:00,1.81933,1.81933,1.81911,1.81918,36000000.0
2005-06-01 09:31:00,1.81906,1.81922,1.81906,1.81922,74500000.0
2005-06-01 09:32:00,1.81925,1.81932,1.81925,1.81928,46699999.0
2005-06-01 09:33:00,1.81939,1.81939,1.81936,1.81936,3800000.0
2005-06-01 09:34:00,1.81944,1.8196,1.81944,1.81952,29500000.0
2005-06-01 09:35:00,1.81954,1.8198,1.81954,1.8198,24100000.0
2005-06-01 09:36:00,1.81975,1.81993,1.81975,1.81993,138500001.0
2005-06-01 09:37:00,1.81992,1.8201,1.81992,1.82003,67999999.0
2005-06-01 09:38:00,1.82014,1.82025,1.82007,1.82014,76300001.0
2005-06-01 09:39:00,1.82016,1.82023,1.82008,1.82019,93000002.0
2005-06-01 09:40:00,1.82011,1.82011,1.82003,1.82003,51500000.0
2005-06-01 09:41:00,1.81982,1.82023,1.81982,1.82022,64899999.0
2005-06-01 09:42:00,1.82025,1.82025,1.8202,1.8202,42900002.0
2005-06-01 09:43:00,1.82014,1.82014,1.82009,1.82009,42800000.0
2005-06-01 09:44:00,1.82018,1.8202,1.82013,1.82019,81900000.0
2005-06-01 09:45:00,1.82015,1.82015,1.82004,1.82004,30899999.0
2005-06-01 09:46:00,1.8201,1.8201,1.81987,1.82003,85099998.0
2005-06-01 09:47:00,1.82007,1.82022,1.82007,1.8201,71599999.0
2005-06-01 09:48:00,1.8201,1.82018,1.82004,1.82012,28500000.0
2005-06-01 09:49:00,1.82013,1.82013,1.82,1.82006,90100000.0
2005-06-01 09:50:00,1.82009,1.82017,1.82004,1.82004,50100000.0
2005-06-01 09:51:00,1.81995,1.81995,1.81944,1.81944,68500000.0
2005-06-01 09:52:00,1.81942,1.81966,1.81942,1.81956,49300000.0
2005-06-01 09:53:00,1.81951,1.81951,1.81941,1.81941,6800000.0
2005-06-01 09:54:00,1.8192,1.8192,1.81876,1.81882,54100001.0
2005-06-01 09:55:00,1.81833,1.81855,1.81818,1.81847,88300000.0
2005-06-01 09:56:00,1.81843,1.8185,1.81834,1.8185,86300000.0
2005-06-01 09:57:00,1.8184,1.8184,1.81824,1.81836,23700000.0
2005-06-01 09:58:00,1.81833,1.81833,1.81794,1.81797,92200002.0
2005-06-01 09:59:00,1.81797,1.81808,1.81797,1.81798,48800000.0
2005-06-01 10:00:00,1.81791,1.81791,1.8177,1.8177,17600000.0
2005-06-01 10:01:00,1.81769,1.81769,1.81721,1.81752,66000001.0
2005-06-01 10:02:00,1.81758,1.81765,1.81758,1.8176,26700000.0
2005-06-01 10:03:00,1.81768,1.81768,1.81735,1.81735,78000000.0
2005-06-01 10:04:00,1.81675,1.81675,1.81584,1.81584,72200001.0
2005-06-01 10:05:00,1.81548,1.81603,1.81543,1.81603,36900000.0
2005-06-01 10:06:00,1.81587,1.81605,1.81572,1.81591,49300000.0
2005-06-01 10:07:00,1.81628,1.81682,1.81628,1.81671,33400000.0
2005-06-01 10:08:00,1.81682,1.81683,1.81663,1.81674,76400000.0
2005-06-01 10:09:00,1.8167,1.81696,1.8165,1.81696,61200000.0
2005-06-01 10:10:00,1.81708,1.81723,1.81691,1.81723,135400000.0
2005-06-01 10:11:00,1.81731,1.81731,1.817,1.81705,32200000.0
2005-06-01 10:12:00,1.81711,1.81715,1.81699,1.81703,80600000.0
2005-06-01 10:13:00,1.81707,1.81748,1.81707,1.81748,6000000.0
2005-06-01 10:14:00,1.81752,1.81763,1.8175,1.81763,37500000.0
2005-06-01 10:15:00,1.81768,1.81772,1.81737,1.81737,93099998.0
2005-06-01 10:16:00,1.8173,1.81732,1.81724,1.81724,41200000.0
2005-06-01 10:17:00,1.81738,1.81754,1.81732,1.81749,77599999.0
2005-06-01 10:18:00,1.8177,1.81787,1.8177,1.81787,48600001.0
2005-06-01 10:19:00,1.81763,1.81771,1.81736,1.81744,85900002.0
2005-06-01 10:20:00,1.81737,1.81765,1.81737,1.81759,46500000.0
2005-06-01 10:21:00,1.81747,1.81747,1.81705,1.81709,65600001.0
2005-06-01 10:22:00,1.81697,1.81702,1.81616,1.81616,83100001.0
2005-06-01 10:23:00,1.816,1.81615,1.8159,1.81614,48300000.0
2005-06-01 10:24:00,1.8161,1.81647,1.81606,1.81647,71600000.0
2005-06-01 10:25:00,1.81646,1.81696,1.81646,1.81696,62300000.0
2005-06-01 10:26:00,1.817,1.81725,1.817,1.8171,65500000.0
2005-06-01 10:27:00,1.8171,1.81736,1.8171,1.81736,87200001.0
2005-06-01 10:28:00,1.81732,1.81734,1.81709,1.81732,115900000.0
2005-06-01 10:29:00,1.81733,1.81733,1.81664,1.81704,84099999.0
2005-06-01 10:30:00,1.817,1.817,1.81529,1.81534,95399997.0
2005-06-01 10:31:00,1.81493,1.81493,1.81396,1.8146,58400000.0
2005-06-01 10:32:00,1.81447,1.81519,1.81423,1.81519,53100000.0
2005-06-01 10:33:00,1.81537,1.8159,1.81499,1.8159,90999999.0
2005-06-01 10:34:00,1.8161,1.81709,1.8161,1.81705,54800001.0
2005-06-01 10:35:00,1.81685,1.81694,1.81654,1.81654,65700000.0
2005-06-01 10:36:00,1.81645,1.81655,1.81645,1.81655,4600000.0
2005-06-01 10:37:00,1.81684,1.81754,1.81684,1.81721,90599998.0
2005-06-01 10:38:00,1.8172,1.81726,1.81698,1.81706,98499998.0
2005-06-01 10:39:00,1.8169,1.8169,1.81663,1.81663,79000001.0
2005-06-01 10:40:00,1.8167,1.81691,1.81668,1.81671,50500000.0
2005-06-01 10:41:00,1.81672,1.81697,1.81664,1.81664,46999999.0
2005-06-01 10:42:00,1.81667,1.81667,1.81647,1.81649,41600000.0
2005-06-01 10:43:00,1.81657,1.81668,1.81648,1.81649,99700000.0
2005-06-01 10:44:00,1.81633,1.81663,1.81626,1.81663,52499999.0
2005-06-01 10:45:00,1.8168,1.81705,1.8168,1.81698,60700000.0
2005-06-01 10:46:00,1.81681,1.81695,1.81676,1.81695,36900000.0
2005-06-01 10:47:00,1.81706,1.8174,1.81706,1.8174,33200000.0
2005-06-01 10:48:00,1.81753,1.81769,1.81751,1.81761,105899999.0
2005-06-01 10:49:00,1.81768,1.81799,1.81768,1.81796,74500000.0
2005-06-01 10:50:00,1.81771,1.81771,1.81749,1.81757,52500000.0
2005-06-01 10:51:00,1.81775,1.81781,1.81768,1.81768,24300000.0
2005-06-01 10:52:00,1.81783,1.81797,1.81782,1.81797,33000000.0
2005-06-01 10:53:00,1.81785,1.81799,1.81785,1.81795,99400000.0
2005-06-01 10:54:00,1.818,1.81809,1.81788,1.8179,72300001.0
2005-06-01 10:55:00,1.81788,1.81788,1.81765,1.81774,102700000.0
2005-06-01 10:56:00,1.8177,1.81773,1.81763,1.81764,116900000.0
2005-06-01 10:57:00,1.81776,1.81779,1.81763,1.81774,87900001.0
2005-06-01 10:58:00,1.81773,1.81776,1.81745,1.81745,38500000.0
2005-06-01 10:59:00,1.81741,1.81749,1.81728,1.8173,66000000.0
2005-06-01 11:00:00,1.81729,1.81733,1.81709,1.81731,95499998.0
2005-06-01 11:01:00,1.81735,1.81735,1.81693,1.81699,90499999.0
2005-06-01 11:02:00,1.81715,1.81736,1.81715,1.81719,50399999.0
2005-06-01 11:03:00,1.81727,1.81749,1.81727,1.8173,34500000.0
2005-06-01 11:04:00,1.81733,1.81741,1.81725,1.81725,163149999.0
2005-06-01 11:05:00,1.81718,1.81729,1.81711,1.81711,67400000.0
2005-06-01 11:06:00,1.8171,1.8171,1.81677,1.81677,44400000.0
2005-06-01 11:07:00,1.81684,1.81719,1.81684,1.81719,48700000.0
2005-06-01 11:08:00,1.81718,1.81718,1.81693,1.81705,100599998.0
2005-06-01 11:09:00,1.81708,1.81708,1.81688,1.81688,47700001.0
2005-06-01 11:10:00,1.81691,1.81699,1.81691,1.81696,42300000.0
2005-06-01 11:11:00,1.81688,1.81688,1.81669,1.81671,70400001.0
2005-06-01 11:12:00,1.81666,1.81678,1.81658,1.81671,51299999.0
2005-06-01 11:13:00,1.81679,1.817,1.81676,1.817,59499997.0
2005-06-01 11:14:00,1.81693,1.81693,1.81664,1.81664,40500000.0
2005-06-01 11:15:00,1.81678,1.81688,1.81669,1.81669,50200000.0
2005-06-01 11:16:00,1.81657,1.81668,1.81655,1.81667,65500001.0
2005-06-01 11:17:00,1.81658,1.81658,1.81636,1.81636,17500000.0
2005-06-01 11:18:00,1.81642,1.81648,1.8162,1.81626,119400000.0
2005-06-01 11:19:00,1.81616,1.81635,1.81581,1.81581,52000000.0
2005-06-01 11:20:00,1.81541,1.81541,1.81514,1.81514,7200000.0
2005-06-01 11:21:00,1.8148,1.81495,1.81466,1.81495,39100000.0
2005-06-01 11:22:00,1.81509,1.81533,1.81509,1.81526,77800000.0
2005-06-01 11:23:00,1.81537,1.81557,1.81537,1.81551,27000000.0
2005-06-01 11:24:00,1.81551,1.81551,1.81529,1.8153,66600000.0
2005-06-01 11:25:00,1.81509,1.81531,1.81496,1.81531,59300001.0
2005-06-01 11:26:00,1.8154,1.8154,1.81503,1.81505,18100000.0
2005-06-01 11:27:00,1.81486,1.81486,1.81407,1.81414,25500000.0
2005-06-01 11:28:00,1.8142,1.81434,1.8141,1.81424,72000000.0
2005-06-01 11:29:00,1.81431,1.81455,1.81421,1.81421,90300000.0
2005-06-01 11:30:00,1.81426,1.81428,1.81412,1.8142,107599999.0
2005-06-01 11:31:00,1.81432,1.81451,1.81387,1.81387,107500000.0
2005-06-01 11:32:00,1.81368,1.81393,1.81354,1.81393,45000000.0
2005-06-01 11:33:00,1.81358,1.81395,1.81355,1.81395,56300000.0
2005-06-01 11:34:00,1.81375,1.81375,1.81345,1.81353,76700001.0
2005-06-01 11:35:00,1.81341,1.81341,1.81292,1.81329,104200003.0
2005-06-01 11:36:00,1.81313,1.81316,1.81276,1.81287,59500000.0
2005-06-01 11:37:00,1.81297,1.81301,1.81282,1.81282,71399999.0
2005-06-01 11:38:00,1.81281,1.81295,1.8127,1.81295,35300000.0
2005-06-01 11:39:00,1.8129,1.8129,1.81268,1.81269,58899999.0
2005-06-01 11:40:00,1.8126,1.81265,1.8124,1.8125,74700001.0
2005-06-01 11:41:00,1.81245,1.81288,1.81245,1.8128,75400000.0
2005-06-01 11:42:00,1.81279,1.81313,1.81264,1.81313,63900000.0
2005-06-01 11:43:00,1.81327,1.81341,1.81327,1.81334,48699999.0
2005-06-01 11:44:00,1.81346,1.81346,1.81328,1.8133,46400000.0
2005-06-01 11:45:00,1.81332,1.81348,1.81332,1.8134,93499997.0
2005-06-01 11:46:00,1.81348,1.81353,1.81343,1.81343,131100002.0
2005-06-01 11:47:00,1.81349,1.8135,1.81337,1.81347,92500001.0
2005-06-01 11:48:00,1.81339,1.81344,1.81335,1.81337,87300001.0
2005-06-01 11:49:00,1.81325,1.81325,1.8132,1.8132,43700001.0
2005-06-01 11:50:00,1.81322,1.81326,1.81287,1.81297,153799999.0
2005-06-01 11:51:00,1.81275,1.81289,1.81275,1.81285,45000000.0
2005-06-01 11:52:00,1.81278,1.81301,1.81274,1.81301,80500000.0
2005-06-01 11:53:00,1.81305,1.81356,1.81305,1.81356,48800001.0
2005-06-01 11:54:00,1.81365,1.81382,1.81365,1.81372,77800000.0
2005-06-01 11:55:00,1.81399,1.8145,1.81399,1.8145,34600000.0
2005-06-01 11:56:00,1.81451,1.81453,1.8143,1.8143,54100000.0
2005-06-01 11:57:00,1.81434,1.81462,1.81431,1.81454,96200000.0
2005-06-01 11:58:00,1.81456,1.81487,1.81456,1.81487,24400000.0
2005-06-01 11:59:00,1.81474,1.81474,1.81425,1.81425,96700000.0
2005-06-01 12:00:00,1.81417,1.81417,1.81383,1.81399,141200002.0
2005-06-01 12:01:00,1.81396,1.81404,1.81395,1.81395,103400000.0
2005-06-01 12:02:00,1.81401,1.81411,1.81394,1.81407,44500001.0
2005-06-01 12:03:00,1.8141,1.81414,1.81401,1.81401,60600001.0
2005-06-01 12:04:00,1.8141,1.81416,1.81405,1.81405,118100003.0
2005-06-01 12:05:00,1.8141,1.81436,1.81396,1.81436,56800000.0
2005-06-01 12:06:00,1.81435,1.81446,1.8143,1.81435,85300001.0
2005-06-01 12:07:00,1.81452,1.81468,1.81452,1.81459,75200000.0
2005-06-01 12:08:00,1.8144,1.8144,1.81427,1.81432,37600000.0
2005-06-01 12:09:00,1.81433,1.8144,1.81424,1.8144,36500000.0
2005-06-01 12:10:00,1.8142,1.8142,1.81389,1.81392,25600000.0
2005-06-01 12:11:00,1.81387,1.81388,1.81354,1.81354,34100000.0
2005-06-01 12:12:00,1.81364,1.81374,1.81346,1.81346,28200000.0
2005-06-01 12:13:00,1.81344,1.81366,1.81344,1.81358,93100002.0
2005-06-01 12:14:00,1.81344,1.81358,1.81344,1.81352,50200000.0
2005-06-01 12:15:00,1.81349,1.81359,1.81349,1.81349,68199999.0
2005-06-01 12:16:00,1.81351,1.81351,1.81331,1.81338,57699998.0
2005-06-01 12:17:00,1.81333,1.81342,1.81328,1.81333,13400000.0
2005-06-01 12:18:00,1.81328,1.81336,1.81325,1.81332,51900000.0
2005-06-01 12:19:00,1.81341,1.81343,1.81332,1.81337,48500000.0
2005-06-01 12:20:00,1.81351,1.81366,1.81351,1.81364,69399999.0
2005-06-01 12:21:00,1.81366,1.81403,1.81366,1.81403,86099999.0
2005-06-01 12:22:00,1.81405,1.81409,1.81404,1.81408,45600001.0
2005-06-01 12:23:00,1.81412,1.81428,1.81412,1.81422,62100000.0
2005-06-01 12:24:00,1.81407,1.81407,1.81383,1.81389,81900001.0
2005-06-01 12:25:00,1.81392,1.81403,1.81391,1.81399,74500000.0
2005-06-01 12:26:00,1.81412,1.81425,1.81412,1.8142,36700000.0
2005-06-01 12:27:00,1.81424,1.81431,1.81424,1.81431,3100000.0
2005-06-01 12:28:00,1.81428,1.81428,1.8132,1.8132,64899999.0
2005-06-01 12:29:00,1.81313,1.81313,1.81251,1.81261,76300000.0
2005-06-01 12:30:00,1.81252,1.81252,1.81226,1.81232,64500000.0
2005-06-01 12:31:00,1.81231,1.8125,1.81231,1.81247,60900001.0
2005-06-01 12:32:00,1.81249,1.81266,1.81247,1.81266,62300001.0
2005-06-01 12:33:00,1.81268,1.81268,1.81249,1.81261,75500001.0
2005-06-01 12:34:00,1.81252,1.81272,1.81248,1.8127,90300000.0
2005-06-01 12:35:00,1.8125,1.81254,1.81246,1.81248,36999999.0
2005-06-01 12:36:00,1.81248,1.81248,1.8116,1.81164,63600001.0
2005-06-01 12:37:00,1.81167,1.81167,1.8113,1.81152,40700000.0
2005-06-01 12:38:00,1.81161,1.81161,1.81133,1.81149,63300001.0
2005-06-01 12:39:00,1.8114,1.8114,1.81111,1.81123,42800000.0
2005-06-01 12:40:00,1.81139,1.81176,1.81139,1.81165,92099999.0
2005-06-01 12:41:00,1.8115,1.81162,1.81149,1.81162,77699999.0
2005-06-01 12:42:00,1.81153,1.81153,1.81134,1.81137,79100000.0
2005-06-01 12:43:00,1.81149,1.81169,1.81149,1.81157,68200000.0
2005-06-01 12:44:00,1.81153,1.81174,1.81153,1.81162,40000000.0
2005-06-01 12:45:00,1.81157,1.81158,1.81129,1.81129,57300001.0
2005-06-01 12:46:00,1.81124,1.81168,1.81114,1.81168,91899997.0
2005-06-01 12:47:00,1.81168,1.81205,1.81168,1.81205,73000000.0
2005-06-01 12:48:00,1.81205,1.81219,1.81205,1.81211,29700000.0
2005-06-01 12:49:00,1.81201,1.81201,1.81169,1.81181,31100000.0
2005-06-01 12:50:00,1.81175,1.8122,1.81175,1.8122,68600000.0
2005-06-01 12:51:00,1.81202,1.81219,1.81195,1.81219,28300000.0
2005-06-01 12:52:00,1.81203,1.81233,1.81203,1.81212,131499999.0
2005-06-01 12:53:00,1.81207,1.8121,1.81193,1.81208,87099998.0
2005-06-01 12:54:00,1.81204,1.81218,1.81202,1.81206,83400000.0
2005-06-01 12:55:00,1.81198,1.81237,1.81195,1.81237,19400000.0
2005-06-01 12:56:00,1.81249,1.81267,1.81249,1.81262,33600000.0
2005-06-01 12:57:00,1.81259,1.8127,1.81253,1.81257,37000001.0
2005-06-01 12:58:00,1.81261,1.81261,1.81207,1.81207,82499999.0
2005-06-01 12:59:00,1.81183,1.8124,1.81183,1.8124,36799999.0
2005-06-01 13:00:00,1.8127,1.81273,1.81214,1.81258,68100000.0
2005-06-01 13:01:00,1.81263,1.81268,1.81252,1.81267,71600002.0
2005-06-01 13:02:00,1.81262,1.81289,1.81262,1.81271,64500000.0
2005-06-01 13:03:00,1.8127,1.81278,1.8127,1.81274,38700000.0
2005-06-01 13:04:00,1.81266,1.81276,1.8126,1.81268,87499999.0
2005-06-01 13:05:00,1.81275,1.81322,1.81275,1.81315,77199999.0
2005-06-01 13:06:00,1.81321,1.81336,1.81311,1.81331,37700000.0
2005-06-01 13:07:00,1.8134,1.8134,1.8132,1.8132,65500000.0
2005-06-01 13:08:00,1.8132,1.8132,1.81302,1.81316,109300000.0
2005-06-01 13:09:00,1.81297,1.81316,1.81297,1.81314,54200000.0
2005-06-01 13:10:00,1.81308,1.81309,1.81305,1.81308,31800000.0
2005-06-01 13:11:00,1.81308,1.81316,1.81304,1.81316,37300000.0
2005-06-01 13:12:00,1.81313,1.81323,1.81297,1.81323,50200000.0
2005-06-01 13:13:00,1.81301,1.81312,1.81301,1.81312,21200000.0
2005-06-01 13:14:00,1.81314,1.81337,1.81314,1.81337,143399998.0
2005-06-01 13:15:00,1.81343,1.81353,1.81331,1.8134,76000000.0
2005-06-01 13:16:00,1.8133,1.81335,1.81316,1.81333,53200000.0
2005-06-01 13:17:00,1.81333,1.81333,1.81322,1.81326,56400000.0
2005-06-01 13:18:00,1.81329,1.81338,1.81322,1.81322,53100000.0
2005-06-01 13:19:00,1.81328,1.8133,1.81321,1.81321,64599999.0
2005-06-01 13:20:00,1.81317,1.81328,1.81317,1.81328,70799999.0
2005-06-01 13:21:00,1.81342,1.8137,1.81342,1.8137,54599999.0
2005-06-01 13:22:00,1.81355,1.81367,1.81338,1.81338,37800000.0
2005-06-01 13:23:00,1.81322,1.81329,1.81305,1.81305,73399999.0
2005-06-01 13:24:00,1.81308,1.8133,1.81308,1.81326,87100000.0
2005-06-01 13:25:00,1.81342,1.81352,1.81342,1.81344,10000000.0
2005-06-01 13:26:00,1.81335,1.81335,1.81325,1.81325,77999999.0
2005-06-01 13:27:00,1.81332,1.81351,1.8133,1.81339,55400000.0
2005-06-01 13:28:00,1.81337,1.81363,1.81337,1.81363,66200000.0
2005-06-01 13:29:00,1.81374,1.81384,1.81366,1.81371,117299999.0
2005-06-01 13:30:00,1.81353,1.81365,1.8135,1.81352,69099999.0
2005-06-01 13:31:00,1.81353,1.81359,1.81342,1.81353,73800001.0
2005-06-01 13:32:00,1.81372,1.81385,1.81372,1.81385,26200000.0
2005-06-01 13:33:00,1.81388,1.81398,1.81377,1.81378,54300000.0
2005-06-01 13:34:00,1.81353,1.81367,1.81346,1.81352,74400000.0
2005-06-01 13:35:00,1.81358,1.81396,1.81356,1.81396,43200000.0
2005-06-01 13:36:00,1.81421,1.81446,1.81421,1.81421,116100000.0
2005-06-01 13:37:00,1.81422,1.8145,1.81422,1.81439,82200002.0
2005-06-01 13:38:00,1.8145,1.81482,1.8145,1.81482,64799999.0
2005-06-01 13:39:00,1.81488,1.81489,1.81461,1.81461,55999999.0
2005-06-01 13:40:00,1.81462,1.81462,1.81439,1.81439,105200002.0
2005-06-01 13:41:00,1.81445,1.8145,1.81434,1.8145,54499999.0
2005-06-01 13:42:00,1.81462,1.81471,1.81446,1.81449,66200001.0
2005-06-01 13:43:00,1.81455,1.81455,1.81433,1.81433,64700000.0
2005-06-01 13:44:00,1.81441,1.81453,1.81436,1.81453,39000000.0
2005-06-01 13:45:00,1.81447,1.81449,1.81437,1.81437,62799999.0
2005-06-01 13:46:00,1.81432,1.81433,1.81409,1.81409,39200000.0
2005-06-01 13:47:00,1.8141,1.81419,1.81377,1.81377,49299999.0
2005-06-01 13:48:00,1.81386,1.8139,1.81376,1.81385,118100003.0
2005-06-01 13:49:00,1.81383,1.81391,1.81367,1.81391,48100001.0
2005-06-01 13:50:00,1.81391,1.81391,1.81372,1.81372,41399999.0
2005-06-01 13:51:00,1.81365,1.81367,1.81357,1.8136,56299999.0
2005-06-01 13:52:00,1.81361,1.81376,1.81343,1.81375,64700000.0
2005-06-01 13:53:00,1.81371,1.81371,1.81369,1.8137,61199999.0
2005-06-01 13:54:00,1.81363,1.81363,1.8135,1.81352,54600001.0
2005-06-01 13:55:00,1.81352,1.81354,1.81335,1.81335,55100000.0
2005-06-01 13:56:00,1.81328,1.81334,1.81322,1.81322,42800000.0
2005-06-01 13:57:00,1.81318,1.81318,1.81315,1.81318,28800000.0
2005-06-01 13:58:00,1.81297,1.81297,1.81245,1.81245,84400001.0
2005-06-01 13:59:00,1.81248,1.81263,1.81246,1.81252,49899999.0
2005-06-01 14:00:00,1.81255,1.81255,1.81236,1.81237,73000000.0
2005-06-01 14:01:00,1.81236,1.81236,1.81211,1.81218,55699998.0
2005-06-01 14:02:00,1.81214,1.81214,1.81167,1.81167,81800000.0
2005-06-01 14:03:00,1.81163,1.81167,1.81149,1.81161,104499999.0
2005-06-01 14:04:00,1.81155,1.81155,1.81122,1.81124,31400000.0
2005-06-01 14:05:00,1.81122,1.81129,1.81105,1.81105,35600000.0
2005-06-01 14:06:00,1.81062,1.81077,1.80985,1.80985,89699999.0
2005-06-01 14:07:00,1.8099,1.81011,1.80979,1.80979,72999999.0
2005-06-01 14:08:00,1.8096,1.80996,1.80948,1.80996,49600001.0
2005-06-01 14:09:00,1.8103,1.81035,1.8103,1.81035,24199999.0
2005-06-01 14:10:00,1.81052,1.81068,1.81041,1.81068,44100000.0
2005-06-01 14:11:00,1.81059,1.8109,1.81059,1.81085,94000001.0
2005-06-01 14:12:00,1.81087,1.81096,1.81087,1.81091,43300001.0
2005-06-01 14:13:00,1.81085,1.81095,1.81068,1.8109,33100000.0
2005-06-01 14:14:00,1.81084,1.81084,1.8102,1.8102,81300002.0
2005-06-01 14:15:00,1.81012,1.81012,1.80988,1.81,79900002.0
2005-06-01 14:16:00,1.81009,1.8103,1.81009,1.8103,5200000.0
2005-06-01 14:17:00,1.81053,1.81098,1.81046,1.81098,43100000.0
2005-06-01 14:18:00,1.81123,1.81138,1.81112,1.81113,74100000.0
2005-06-01 14:19:00,1.81108,1.8112,1.81103,1.8112,27600000.0
2005-06-01 14:20:00,1.8112,1.81167,1.8112,1.81167,56100000.0
2005-06-01 14:21:00,1.81161,1.81173,1.81159,1.81173,22900000.0
2005-06-01 14:22:00,1.81174,1.81189,1.81174,1.81189,52200001.0
2005-06-01 14:23:00,1.81189,1.81189,1.81169,1.81174,44000000.0
2005-06-01 14:24:00,1.81165,1.81165,1.8115,1.81161,68399999.0
2005-06-01 14:25:00,1.81172,1.8119,1.81165,1.8119,103000002.0
2005-06-01 14:26:00,1.8121,1.8121,1.81173,1.81179,73200000.0
2005-06-01 14:27:00,1.81192,1.81243,1.81192,1.81243,33900000.0
2005-06-01 14:28:00,1.81236,1.81244,1.81217,1.81217,41100000.0
2005-06-01 14:29:00,1.81217,1.81217,1.81186,1.81186,27100000.0
2005-06-01 14:30:00,1.8119,1.81204,1.81189,1.81202,58600000.0
2005-06-01 14:31:00,1.8121,1.81223,1.8121,1.8121,68799999.0
2005-06-01 14:32:00,1.81189,1.81189,1.81176,1.81176,13000000.0
2005-06-01 14:33:00,1.81155,1.81161,1.81107,1.81107,111599999.0
2005-06-01 14:34:00,1.81117,1.81158,1.81117,1.81155,40700000.0
2005-06-01 14:35:00,1.81143,1.81143,1.81135,1.81136,81499999.0
2005-06-01 14:36:00,1.8115,1.81154,1.81094,1.81095,48400000.0
2005-06-01 14:37:00,1.81096,1.81117,1.81076,1.81116,115799997.0
2005-06-01 14:38:00,1.81135,1.8114,1.8113,1.81132,117700000.0
2005-06-01 14:39:00,1.81138,1.81151,1.81129,1.81141,91799999.0
2005-06-01 14:40:00,1.8115,1.81189,1.8115,1.81189,59900000.0
2005-06-01 14:41:00,1.81198,1.81233,1.81196,1.81233,58100000.0
2005-06-01 14:42:00,1.81237,1.81237,1.81219,1.81219,31600000.0
2005-06-01 14:43:00,1.81227,1.81227,1.81208,1.81212,51400000.0
2005-06-01 14:44:00,1.81202,1.81202,1.81164,1.81174,65999999.0
2005-06-01 14:45:00,1.81162,1.81164,1.81129,1.81129,90599998.0
2005-06-01 14:46:00,1.81122,1.81127,1.81099,1.81105,55200000.0
2005-06-01 14:47:00,1.8109,1.8109,1.80984,1.80984,91399999.0
2005-06-01 14:48:00,1.80963,1.80983,1.80945,1.80983,53499999.0
2005-06-01 14:49:00,1.80993,1.81048,1.8099,1.81048,61099999.0
2005-06-01 14:50:00,1.81066,1.81066,1.81029,1.81038,57099999.0
2005-06-01 14:51:00,1.8104,1.81055,1.81034,1.81055,71499999.0
2005-06-01 14:52:00,1.81059,1.811,1.81059,1.811,95599999.0
2005-06-01 14:53:00,1.81105,1.81128,1.81105,1.81126,123799998.0
2005-06-01 14:54:00,1.81123,1.81123,1.81114,1.81118,109500001.0
2005-06-01 14:55:00,1.8112,1.81128,1.8112,1.81128,107299999.0
2005-06-01 14:56:00,1.81128,1.8113,1.81123,1.81127,38200000.0
2005-06-01 14:57:00,1.81123,1.81123,1.81097,1.81097,60399999.0
2005-06-01 14:58:00,1.81098,1.81127,1.81093,1.81127,45799999.0
2005-06-01 14:59:00,1.81133,1.81147,1.81133,1.81141,43400000.0
2005-06-01 15:00:00,1.81139,1.81162,1.81139,1.81158,68400000.0
2005-06-01 15:01:00,1.81145,1.81158,1.81145,1.81156,79700000.0
2005-06-01 15:02:00,1.81183,1.81197,1.81183,1.81185,57800001.0
2005-06-01 15:03:00,1.81195,1.81288,1.81195,1.81288,65600001.0
2005-06-01 15:04:00,1.81296,1.81315,1.81291,1.81313,15500000.0
2005-06-01 15:05:00,1.8133,1.81342,1.81305,1.81305,52700001.0
2005-06-01 15:06:00,1.81301,1.8134,1.81301,1.8134,46900000.0
2005-06-01 15:07:00,1.81342,1.81342,1.81324,1.81328,70500001.0
2005-06-01 15:08:00,1.81313,1.81313,1.81281,1.81282,37200001.0
2005-06-01 15:09:00,1.81262,1.81278,1.81241,1.81278,101900000.0
2005-06-01 15:10:00,1.81269,1.81269,1.81261,1.81261,8100000.0
2005-06-01 15:11:00,1.81245,1.8126,1.81238,1.81253,81800000.0
2005-06-01 15:12:00,1.81244,1.81244,1.81205,1.8121,35700000.0
2005-06-01 15:13:00,1.8122,1.81247,1.8122,1.81238,72000000.0
2005-06-01 15:14:00,1.81238,1.81246,1.81219,1.81219,54399999.0
2005-06-01 15:15:00,1.81203,1.81212,1.81202,1.81202,65500000.0
2005-06-01 15:16:00,1.81198,1.81213,1.81192,1.81213,71900001.0
2005-06-01 15:17:00,1.81209,1.81211,1.81207,1.81207,25800000.0
2005-06-01 15:18:00,1.81206,1.81212,1.81197,1.81204,67100000.0
2005-06-01 15:19:00,1.81193,1.81193,1.81141,1.81141,98600001.0
2005-06-01 15:20:00,1.81137,1.81143,1.81135,1.81143,86899999.0
2005-06-01 15:21:00,1.8114,1.8114,1.81123,1.81134,44400001.0
2005-06-01 15:22:00,1.81147,1.81167,1.81147,1.81161,16700000.0
2005-06-01 15:23:00,1.81168,1.81178,1.81165,1.81178,50300000.0
2005-06-01 15:24:00,1.81166,1.81166,1.81123,1.81155,79200001.0
2005-06-01 15:25:00,1.81152,1.81152,1.81117,1.81117,106700002.0
2005-06-01 15:26:00,1.81106,1.81106,1.81084,1.81084,76699999.0
2005-06-01 15:27:00,1.8109,1.81096,1.8109,1.81095,6000000.0
2005-06-01 15:28:00,1.81098,1.81109,1.81098,1.81102,64300002.0
2005-06-01 15:29:00,1.81111,1.81144,1.81111,1.81144,52350000.0
2005-06-01 15:30:00,1.81143,1.81161,1.81143,1.81152,70599998.0
2005-06-01 15:31:00,1.81148,1.81155,1.81145,1.81148,57799999.0
2005-06-01 15:32:00,1.81138,1.81146,1.81115,1.81125,55100000.0
2005-06-01 15:33:00,1.81127,1.81154,1.81127,1.81137,72499999.0
2005-06-01 15:34:00,1.8113,1.81137,1.81125,1.8113,106999998.0
2005-06-01 15:35:00,1.81135,1.81135,1.81119,1.81126,89300000.0
2005-06-01 15:36:00,1.81123,1.81125,1.81116,1.81123,59100000.0
2005-06-01 15:37:00,1.81129,1.8113,1.81113,1.81113,49600000.0
2005-06-01 15:38:00,1.81104,1.81114,1.81098,1.81113,95200002.0
2005-06-01 15:39:00,1.81107,1.81116,1.81105,1.81105,66599999.0
2005-06-01 15:40:00,1.811,1.81116,1.81095,1.81116,58600000.0
2005-06-01 15:41:00,1.81118,1.81155,1.81118,1.81155,97900000.0
2005-06-01 15:42:00,1.81148,1.81169,1.81148,1.81152,141800001.0
2005-06-01 15:43:00,1.81152,1.81177,1.81152,1.81175,86700001.0
2005-06-01 15:44:00,1.81182,1.81214,1.81182,1.81214,71100000.0
2005-06-01 15:45:00,1.81219,1.81259,1.81219,1.81257,37600000.0
2005-06-01 15:46:00,1.81242,1.81242,1.81207,1.8121,93500000.0
2005-06-01 15:47:00,1.81203,1.81218,1.81203,1.81204,90999999.0
2005-06-01 15:48:00,1.81222,1.81228,1.81209,1.8122,78000000.0
2005-06-01 15:49:00,1.81216,1.81239,1.81212,1.81239,79500001.0
2005-06-01 15:50:00,1.81243,1.81262,1.81243,1.81262,32550000.0
2005-06-01 15:51:00,1.81278,1.81295,1.81278,1.81291,35300000.0
2005-06-01 15:52:00,1.81276,1.81276,1.81256,1.8127,81399999.0
2005-06-01 15:53:00,1.81277,1.81286,1.81269,1.81283,72800000.0
2005-06-01 15:54:00,1.81278,1.81278,1.81253,1.81256,12800000.0
2005-06-01 15:55:00,1.81264,1.81264,1.8125,1.81263,65200001.0
2005-06-01 15:56:00,1.81263,1.81284,1.81255,1.81283,70499999.0
2005-06-01 15:57:00,1.81302,1.81353,1.81302,1.81348,47300000.0
2005-06-01 15:58:00,1.81348,1.81386,1.81348,1.81386,63299999.0
2005-06-01 15:59:00,1.81418,1.81429,1.81359,1.81367,77000000.0
2005-06-01 16:00:00,1.81406,1.81474,1.81365,1.81468,76500000.0
2005-06-01 16:01:00,1.81457,1.81488,1.81412,1.81433,75800001.0
2005-06-01 16:02:00,1.81388,1.81388,1.8133,1.81363,34800000.0
2005-06-01 16:03:00,1.81355,1.81381,1.8134,1.81346,117799999.0
2005-06-01 16:04:00,1.81341,1.81341,1.81309,1.81324,92400001.0
2005-06-01 16:05:00,1.81335,1.8137,1.81335,1.81351,47700000.0
2005-06-01 16:06:00,1.8134,1.81355,1.81338,1.81346,81899999.0
2005-06-01 16:07:00,1.81323,1.81323,1.81315,1.81315,16400000.0
2005-06-01 16:08:00,1.81272,1.81272,1.8121,1.81211,82200002.0
2005-06-01 16:09:00,1.81215,1.81239,1.81215,1.81232,65400001.0
2005-06-01 16:10:00,1.81218,1.81241,1.81213,1.81213,83950001.0
2005-06-01 16:11:00,1.81224,1.81236,1.8122,1.81236,109700000.0
2005-06-01 16:12:00,1.81242,1.81247,1.81181,1.81181,71100000.0
2005-06-01 16:13:00,1.81158,1.81205,1.81155,1.81189,108300000.0
2005-06-01 16:14:00,1.81185,1.81199,1.81179,1.81179,104100000.0
2005-06-01 16:15:00,1.81173,1.81212,1.81166,1.81212,67400001.0
2005-06-01 16:16:00,1.81215,1.81264,1.81215,1.81264,16500000.0
2005-06-01 16:17:00,1.81297,1.81326,1.8128,1.81326,99500002.0
2005-06-01 16:18:00,1.81351,1.81382,1.81337,1.8137,104600002.0
2005-06-01 16:19:00,1.81396,1.81436,1.81396,1.81436,79900002.0
2005-06-01 16:20:00,1.81416,1.81416,1.81399,1.81399,13300000.0
2005-06-01 16:21:00,1.81382,1.81393,1.81382,1.81391,81099999.0
2005-06-01 16:22:00,1.814,1.81421,1.81393,1.81421,74400002.0
2005-06-01 16:23:00,1.8143,1.8144,1.81377,1.81377,45500000.0
2005-06-01 16:24:00,1.81375,1.81375,1.81362,1.81367,10700000.0
2005-06-01 16:25:00,1.81373,1.81437,1.81373,1.81437,88899999.0
2005-06-01 16:26:00,1.81443,1.81463,1.81435,1.81461,90299999.0
2005-06-01 16:27:00,1.8146,1.8146,1.81442,1.81449,66499998.0
2005-06-01 16:28:00,1.81432,1.81432,1.81398,1.81413,38400000.0
2005-06-01 16:29:00,1.81432,1.81432,1.81388,1.81402,38700000.0
2005-06-01 16:30:00,1.814,1.81413,1.81359,1.81359,54299999.0
2005-06-01 16:31:00,1.81374,1.81384,1.81357,1.8136,48199999.0
2005-06-01 16:32:00,1.81372,1.81388,1.81372,1.81386,76199997.0
2005-06-01 16:33:00,1.81384,1.81398,1.81376,1.81385,62200001.0
2005-06-01 16:34:00,1.81402,1.81452,1.81402,1.81452,79200001.0
2005-06-01 16:35:00,1.81475,1.81507,1.81457,1.81505,48600000.0
2005-06-01 16:36:00,1.81512,1.81516,1.8145,1.8145,29600000.0
2005-06-01 16:37:00,1.81435,1.81443,1.81429,1.81439,52900000.0
2005-06-01 16:38:00,1.81428,1.81452,1.81418,1.8143,99400000.0
2005-06-01 16:39:00,1.81413,1.81439,1.81413,1.81437,82099999.0
2005-06-01 16:40:00,1.8142,1.81449,1.81419,1.81421,89900001.0
2005-06-01 16:41:00,1.81406,1.81451,1.81406,1.81422,92000000.0
2005-06-01 16:42:00,1.81433,1.81439,1.81379,1.81379,21500000.0
2005-06-01 16:43:00,1.81365,1.81368,1.81365,1.81368,7200000.0
2005-06-01 16:44:00,1.81382,1.81395,1.81382,1.81389,71999999.0
2005-06-01 16:45:00,1.81397,1.814,1.81379,1.81389,103700001.0
2005-06-01 16:46:00,1.814,1.8143,1.814,1.8142,113300000.0
2005-06-01 16:47:00,1.81412,1.81428,1.81412,1.81425,80399999.0
2005-06-01 16:48:00,1.8143,1.81448,1.81415,1.81448,68200000.0
2005-06-01 16:49:00,1.81445,1.81459,1.81426,1.81444,32300000.0
2005-06-01 16:50:00,1.81428,1.81453,1.81417,1.81453,75699999.0
2005-06-01 16:51:00,1.81456,1.81475,1.81451,1.81475,130200003.0
2005-06-01 16:52:00,1.81498,1.8155,1.81498,1.8155,26100000.0
2005-06-01 16:53:00,1.81527,1.81527,1.81513,1.81526,65500001.0
2005-06-01 16:54:00,1.81527,1.81541,1.81521,1.81536,48600000.0
2005-06-01 16:55:00,1.81548,1.8155,1.8154,1.8155,34100000.0
2005-06-01 16:56:00,1.81553,1.81594,1.81552,1.81581,58200000.0
2005-06-01 16:57:00,1.8158,1.8158,1.81522,1.81522,79399999.0
2005-06-01 16:58:00,1.8151,1.81512,1.8151,1.8151,79699999.0
2005-06-01 16:59:00,1.81525,1.81536,1.81505,1.81531,74700000.0
2005-06-01 17:00:00,1.81498,1.81512,1.81495,1.81495,139000003.0
2005-06-01 17:01:00,1.81488,1.81493,1.81472,1.81475,22000000.0
2005-06-01 17:02:00,1.81468,1.81468,1.81397,1.81397,37100000.0
2005-06-01 17:03:00,1.81375,1.81394,1.81358,1.81385,85699999.0
2005-06-01 17:04:00,1.81394,1.81434,1.81394,1.81432,78399998.0
2005-06-01 17:05:00,1.8143,1.81439,1.81421,1.81421,40900000.0
2005-06-01 17:06:00,1.81427,1.81447,1.81427,1.81445,18800000.0
2005-06-01 17:07:00,1.81444,1.81446,1.81417,1.81431,69900000.0
2005-06-01 17:08:00,1.81426,1.8143,1.81426,1.81427,98700000.0
2005-06-01 17:09:00,1.8142,1.81452,1.8142,1.81435,38600000.0
2005-06-01 17:10:00,1.81407,1.81407,1.81364,1.81364,43300000.0
2005-06-01 17:11:00,1.81354,1.81382,1.81353,1.81382,61900000.0
2005-06-01 17:12:00,1.8139,1.81399,1.81388,1.81388,45300000.0
2005-06-01 17:13:00,1.81376,1.81376,1.81359,1.81367,32700000.0
2005-06-01 17:14:00,1.81383,1.81387,1.8138,1.81383,21750000.0
2005-06-01 17:15:00,1.8136,1.81384,1.8136,1.81384,112799999.0
2005-06-01 17:16:00,1.81385,1.81385,1.81357,1.81365,42900000.0
2005-06-01 17:17:00,1.81369,1.81377,1.81364,1.81364,136399999.0
2005-06-01 17:18:00,1.8135,1.8135,1.81313,1.81332,80200002.0
2005-06-01 17:19:00,1.81325,1.81325,1.81297,1.81297,20000000.0
2005-06-01 17:20:00,1.81291,1.81302,1.81291,1.81291,91499998.0
2005-06-01 17:21:00,1.81285,1.8131,1.81285,1.8131,86499999.0
2005-06-01 17:22:00,1.81315,1.81332,1.81315,1.81329,50600000.0
2005-06-01 17:23:00,1.81315,1.81327,1.8131,1.81314,32500000.0
2005-06-01 17:24:00,1.81322,1.81332,1.81322,1.81332,37900000.0
2005-06-01 17:25:00,1.8134,1.81349,1.81336,1.81341,79100000.0
2005-06-01 17:26:00,1.81348,1.81351,1.81333,1.81338,54199999.0
2005-06-01 17:27:00,1.81341,1.81342,1.81336,1.8134,31300000.0
2005-06-01 17:28:00,1.81346,1.81361,1.81346,1.81351,68000000.0
2005-06-01 17:29:00,1.81345,1.81374,1.81345,1.81363,69200000.0
2005-06-01 17:30:00,1.81372,1.81393,1.81362,1.81393,85500002.0
2005-06-01 17:31:00,1.81392,1.814,1.81359,1.81359,70700000.0
2005-06-01 17:32:00,1.81368,1.81371,1.81354,1.81367,94600001.0
2005-06-01 17:33:00,1.81355,1.81355,1.81324,1.81324,16500000.0
2005-06-01 17:34:00,1.81315,1.81318,1.81268,1.81268,81300000.0
2005-06-01 17:35:00,1.81253,1.81266,1.81239,1.8126,151400000.0
2005-06-01 17:36:00,1.81255,1.81264,1.81248,1.81259,65699999.0
2005-06-01 17:37:00,1.81238,1.81238,1.81209,1.81225,73799999.0
2005-06-01 17:38:00,1.81225,1.81225,1.81211,1.81211,35600000.0
2005-06-01 17:39:00,1.81216,1.81239,1.81216,1.81238,54500000.0
2005-06-01 17:40:00,1.81238,1.81238,1.81221,1.81229,66300001.0
2005-06-01 17:41:00,1.81233,1.81233,1.81227,1.81232,37800000.0
2005-06-01 17:42:00,1.81238,1.8124,1.81225,1.81231,46599999.0
2005-06-01 17:43:00,1.81235,1.81249,1.81227,1.81249,83199999.0
2005-06-01 17:44:00,1.81225,1.81225,1.81185,1.81188,55800000.0
2005-06-01 17:45:00,1.81184,1.81184,1.8116,1.81179,35300000.0
2005-06-01 17:46:00,1.81168,1.81192,1.81166,1.81182,61100000.0
2005-06-01 17:47:00,1.81183,1.81197,1.81183,1.81197,22446994.0
2005-06-01 17:48:00,1.81184,1.81188,1.81177,1.8118,72500000.0
2005-06-01 17:49:00,1.81176,1.81197,1.81168,1.81197,84800000.0
2005-06-01 17:50:00,1.81191,1.81194,1.81181,1.81181,47700000.0
2005-06-01 17:51:00,1.81171,1.81196,1.81164,1.81193,62100000.0
2005-06-01 17:52:00,1.81192,1.81195,1.81172,1.81172,32500000.0
2005-06-01 17:53:00,1.81168,1.81168,1.81143,1.81154,48400001.0
2005-06-01 17:54:00,1.81143,1.81157,1.81134,1.81155,100300000.0
2005-06-01 17:55:00,1.8116,1.81172,1.8116,1.81167,46500002.0
2005-06-01 17:56:00,1.81168,1.81181,1.81162,1.81181,18800000.0
2005-06-01 17:57:00,1.8117,1.8117,1.81156,1.81156,36799999.0
2005-06-01 17:58:00,1.81156,1.81164,1.8115,1.81159,74200000.0
2005-06-01 17:59:00,1.81162,1.81163,1.81143,1.81143,49700000.0
2005-06-01 18:00:00,1.8115,1.81168,1.8115,1.81158,41000000.0
2005-06-01 18:01:00,1.81178,1.81183,1.81163,1.81169,996249996.0
2005-06-01 18:02:00,1.81173,1.81173,1.81147,1.81163,1135500008.0
2005-06-01 18:03:00,1.81162,1.81163,1.81145,1.81147,1337800006.0
2005-06-01 18:04:00,1.81151,1.81168,1.81151,1.81167,843199997.0
2005-06-01 18:05:00,1.81167,1.81179,1.8116,1.81162,1128199988.0
2005-06-01 18:06:00,1.81162,1.81178,1.8116,1.81165,969200002.0
2005-06-01 18:07:00,1.81162,1.81162,1.81143,1.81147,1250200002.0
2005-06-01 18:08:00,1.81143,1.81148,1.81094,1.81094,1220000002.0
2005-06-01 18:09:00,1.8108,1.8108,1.80966,1.8099,451200002.0
2005-06-01 18:10:00,1.80985,1.80996,1.80967,1.80983,933100001.0
2005-06-01 18:11:00,1.80992,1.81015,1.80992,1.81007,579399995.0
2005-06-01 18:12:00,1.81009,1.81023,1.81005,1.81015,584870003.0
2005-06-01 18:13:00,1.81024,1.81068,1.81018,1.81068,670100003.0
2005-06-01 18:14:00,1.81076,1.8108,1.81063,1.81077,746499997.0
2005-06-01 18:15:00,1.81084,1.81084,1.81065,1.81077,741999995.0
2005-06-01 18:16:00,1.81077,1.8111,1.81077,1.81096,686100003.0
2005-06-01 18:17:00,1.81099,1.8111,1.81096,1.811,407399999.0
2005-06-01 18:18:00,1.81105,1.81152,1.81105,1.81151,595499994.0
2005-06-01 18:19:00,1.81167,1.81179,1.81167,1.81168,488600000.0
2005-06-01 18:20:00,1.81169,1.81172,1.81157,1.81157,502800002.0
2005-06-01 18:21:00,1.81165,1.81181,1.8116,1.81173,712799999.0
2005-06-01 18:22:00,1.81168,1.81168,1.81126,1.81134,502200000.0
2005-06-01 18:23:00,1.81128,1.81139,1.81114,1.81135,779100000.0
2005-06-01 18:24:00,1.81137,1.81144,1.81125,1.81132,741700007.0
2005-06-01 18:25:00,1.8112,1.81125,1.81103,1.81105,682499997.0
2005-06-01 18:26:00,1.81107,1.81107,1.8105,1.81078,567800001.0
2005-06-01 18:27:00,1.81065,1.81093,1.81047,1.8109,715470000.0
2005-06-01 18:28:00,1.81108,1.81156,1.81101,1.81151,338100001.0
2005-06-01 18:29:00,1.81155,1.81155,1.81131,1.81145,913799998.0
2005-06-01 18:30:00,1.81143,1.81157,1.81134,1.81147,724800000.0
2005-06-01 18:31:00,1.81157,1.81164,1.81143,1.81144,510699998.0
2005-06-01 18:32:00,1.81142,1.81152,1.81142,1.81149,437899999.0
2005-06-01 18:33:00,1.81148,1.81155,1.8114,1.8114,743100000.0
2005-06-01 18:34:00,1.81142,1.81142,1.81122,1.81125,594899999.0
2005-06-01 18:35:00,1.81125,1.8114,1.81124,1.81136,441500001.0
2005-06-01 18:36:00,1.81128,1.8116,1.81128,1.81153,146900000.0
2005-06-01 18:37:00,1.81163,1.81163,1.8115,1.8115,141499997.0
2005-06-01 18:38:00,1.81156,1.81167,1.81156,1.81158,175399998.0
2005-06-01 18:39:00,1.8115,1.81164,1.8115,1.81164,275999998.0
2005-06-01 18:40:00,1.81163,1.81165,1.81155,1.8116,433999995.0
2005-06-01 18:41:00,1.81155,1.81155,1.81091,1.81091,449100003.0
2005-06-01 18:42:00,1.81098,1.81119,1.81081,1.81082,179300000.0
2005-06-01 18:43:00,1.81086,1.81089,1.81068,1.81089,123300002.0
2005-06-01 18:44:00,1.81085,1.81101,1.81076,1.8108,506699997.0
2005-06-01 18:45:00,1.81075,1.81093,1.81075,1.81077,272399998.0
2005-06-01 18:46:00,1.81077,1.81093,1.81077,1.81088,258899998.0
2005-06-01 18:47:00,1.81085,1.81085,1.81063,1.8108,215900000.0
2005-06-01 18:48:00,1.81075,1.81091,1.81075,1.8108,299700002.0
2005-06-01 18:49:00,1.8108,1.8108,1.81078,1.81078,59299999.0
2005-06-01 18:50:00,1.81082,1.81085,1.81071,1.81082,208200001.0
2005-06-01 18:51:00,1.8109,1.81096,1.81075,1.81093,401999998.0
2005-06-01 18:52:00,1.81087,1.81102,1.81086,1.81102,594199997.0
2005-06-01 18:53:00,1.81095,1.81096,1.81078,1.81078,441100000.0
2005-06-01 18:54:00,1.81077,1.81094,1.81077,1.81092,221799999.0
2005-06-01 18:55:00,1.81103,1.81111,1.81098,1.81101,595599999.0
2005-06-01 18:56:00,1.81104,1.81127,1.81104,1.81125,254500001.0
2005-06-01 18:57:00,1.81125,1.81156,1.81125,1.81156,392900001.0
2005-06-01 18:58:00,1.81167,1.81175,1.8116,1.8116,564000002.0
2005-06-01 18:59:00,1.81149,1.81154,1.81129,1.81145,577199999.0
2005-06-01 19:00:00,1.81149,1.81175,1.81144,1.81175,203699999.0
2005-06-01 19:01:00,1.81175,1.81175,1.81147,1.81167,70799999.0
2005-06-01 19:02:00,1.8117,1.81185,1.81159,1.81159,413699999.0
2005-06-01 19:03:00,1.81157,1.81164,1.81134,1.8114,595299998.0
2005-06-01 19:04:00,1.81147,1.81169,1.81144,1.81164,309070000.0
2005-06-01 19:05:00,1.81165,1.8117,1.81157,1.81165,114400000.0
2005-06-01 19:06:00,1.81165,1.81171,1.81149,1.81158,805900005.0
2005-06-01 19:07:00,1.81153,1.81164,1.81152,1.81156,346600001.0
2005-06-01 19:08:00,1.8115,1.81155,1.81143,1.81155,555699999.0
2005-06-01 19:09:00,1.81153,1.81153,1.81139,1.81153,220499999.0
2005-06-01 19:10:00,1.81155,1.81172,1.81155,1.81157,490700001.0
2005-06-01 19:11:00,1.81165,1.81183,1.81165,1.81183,142500001.0
2005-06-01 19:12:00,1.81185,1.81186,1.81141,1.8115,177200002.0
2005-06-01 19:13:00,1.8116,1.81181,1.81159,1.81168,383099997.0
2005-06-01 19:14:00,1.8116,1.81165,1.8116,1.81165,153899999.0
2005-06-01 19:15:00,1.81169,1.8118,1.81165,1.81172,400600002.0
2005-06-01 19:16:00,1.81172,1.81187,1.81172,1.81187,136300000.0
2005-06-01 19:17:00,1.81193,1.81195,1.8119,1.81195,209099998.0
2005-06-01 19:18:00,1.81193,1.81193,1.81179,1.81185,239400001.0
2005-06-01 19:19:00,1.81187,1.81233,1.81187,1.81206,292599998.0
2005-06-01 19:20:00,1.81214,1.81236,1.81206,1.81236,354700001.0
2005-06-01 19:21:00,1.81263,1.81271,1.8126,1.8126,392100003.0
2005-06-01 19:22:00,1.81257,1.81257,1.8121,1.81233,322999999.0
2005-06-01 19:23:00,1.81226,1.81233,1.81215,1.81219,297300003.0
2005-06-01 19:24:00,1.81213,1.8122,1.81201,1.81214,126699999.0
2005-06-01 19:25:00,1.81216,1.81218,1.81206,1.81215,96699999.0
2005-06-01 19:26:00,1.81212,1.81212,1.81194,1.81195,362700001.0
2005-06-01 19:27:00,1.81198,1.81206,1.81189,1.81191,559419996.0
2005-06-01 19:28:00,1.81188,1.81194,1.81177,1.81189,417099995.0
2005-06-01 19:29:00,1.81185,1.81195,1.81185,1.8119,225100001.0
2005-06-01 19:30:00,1.81183,1.81192,1.8116,1.81174,404500004.0
2005-06-01 19:31:00,1.8117,1.81173,1.81162,1.81166,287899997.0
2005-06-01 19:32:00,1.81164,1.81164,1.81147,1.81148,330399999.0
2005-06-01 19:33:00,1.81148,1.81151,1.81145,1.81148,203700001.0
2005-06-01 19:34:00,1.8115,1.81166,1.81149,1.8115,264400001.0
2005-06-01 19:35:00,1.8115,1.81158,1.81145,1.81155,338399999.0
2005-06-01 19:36:00,1.81159,1.81168,1.81156,1.81168,365400000.0
2005-06-01 19:37:00,1.81165,1.81175,1.81163,1.8117,319199996.0
2005-06-01 19:38:00,1.8117,1.81175,1.8117,1.8117,83599999.0
2005-06-01 19:39:00,1.8117,1.81173,1.81165,1.81173,138799999.0
2005-06-01 19:40:00,1.81175,1.81192,1.81175,1.8118,292200002.0
2005-06-01 19:41:00,1.8118,1.81188,1.81177,1.8118,339699999.0
2005-06-01 19:42:00,1.8118,1.81185,1.81175,1.81185,237549999.0
2005-06-01 19:43:00,1.81187,1.81195,1.81184,1.81189,160799998.0
2005-06-01 19:44:00,1.8118,1.81192,1.81177,1.8118,362000001.0
2005-06-01 19:45:00,1.81182,1.81192,1.81179,1.81186,139099998.0
2005-06-01 19:46:00,1.81189,1.81197,1.81185,1.81197,334700003.0
2005-06-01 19:47:00,1.81199,1.81199,1.81192,1.81192,107600000.0
2005-06-01 19:48:00,1.8119,1.81195,1.81188,1.8119,153299999.0
2005-06-01 19:49:00,1.81193,1.81193,1.81182,1.81187,226349998.0
2005-06-01 19:50:00,1.81187,1.812,1.81183,1.81195,257100002.0
2005-06-01 19:51:00,1.8119,1.81195,1.81185,1.81195,319300002.0
2005-06-01 19:52:00,1.81193,1.81193,1.81165,1.81165,194999999.0
2005-06-01 19:53:00,1.81167,1.81174,1.81167,1.81174,62400000.0
2005-06-01 19:54:00,1.81172,1.81172,1.8116,1.8116,144100001.0
2005-06-01 19:55:00,1.81156,1.81168,1.81156,1.81168,137699998.0
2005-06-01 19:56:00,1.81172,1.81181,1.81169,1.81175,229199999.0
2005-06-01 19:57:00,1.81173,1.81184,1.81172,1.81173,321399996.0
2005-06-01 19:58:00,1.8117,1.81175,1.81168,1.8117,364699998.0
2005-06-01 19:59:00,1.81167,1.81179,1.81164,1.81164,229700000.0
2005-06-01 20:00:00,1.8116,1.81165,1.8116,1.81165,229499999.0
2005-06-01 20:01:00,1.81177,1.81192,1.81171,1.81186,202200003.0
2005-06-01 20:02:00,1.81182,1.81182,1.81168,1.81177,141299997.0
2005-06-01 20:03:00,1.81177,1.81177,1.81167,1.8117,160700000.0
2005-06-01 20:04:00,1.81153,1.81155,1.81144,1.81145,242800001.0
2005-06-01 20:05:00,1.81153,1.81156,1.81145,1.81152,162500001.0
2005-06-01 20:06:00,1.81149,1.81149,1.8114,1.81142,240400004.0
2005-06-01 20:07:00,1.81142,1.81154,1.81142,1.81142,115000000.0
2005-06-01 20:08:00,1.81144,1.81144,1.81131,1.81136,331599998.0
2005-06-01 20:09:00,1.81125,1.81127,1.81119,1.81123,209000000.0
2005-06-01 20:10:00,1.81118,1.81118,1.81099,1.81099,116100001.0
2005-06-01 20:11:00,1.81109,1.81119,1.81109,1.81114,109600001.0
2005-06-01 20:12:00,1.81104,1.81105,1.81082,1.81091,342900001.0
2005-06-01 20:13:00,1.81085,1.81098,1.8108,1.81094,241299999.0
2005-06-01 20:14:00,1.81098,1.81103,1.8109,1.81093,165599998.0
2005-06-01 20:15:00,1.81092,1.81111,1.81092,1.81102,339746988.0
2005-06-01 20:16:00,1.81097,1.81105,1.81097,1.81105,154900000.0
2005-06-01 20:17:00,1.81108,1.81114,1.81108,1.8111,93200000.0
2005-06-01 20:18:00,1.81112,1.81131,1.81106,1.81119,206899999.0
2005-06-01 20:19:00,1.81122,1.81125,1.81117,1.81125,136799999.0
2005-06-01 20:20:00,1.8112,1.81123,1.81113,1.8112,333800001.0
2005-06-01 20:21:00,1.81117,1.81117,1.81111,1.81111,161399997.0
2005-06-01 20:22:00,1.81111,1.8112,1.8111,1.8112,139600001.0
2005-06-01 20:23:00,1.81118,1.81124,1.81107,1.81107,416899996.0
2005-06-01 20:24:00,1.81107,1.81113,1.81105,1.81109,147799999.0
2005-06-01 20:25:00,1.81109,1.81114,1.81099,1.81107,412999998.0
2005-06-01 20:26:00,1.8108,1.81103,1.81066,1.81103,483599998.0
2005-06-01 20:27:00,1.81105,1.81108,1.811,1.81108,257200000.0
2005-06-01 20:28:00,1.81099,1.81099,1.81086,1.81091,357399999.0
2005-06-01 20:29:00,1.81096,1.81106,1.81095,1.81099,234100001.0
2005-06-01 20:30:00,1.81091,1.81103,1.81087,1.81101,889099999.0
2005-06-01 20:31:00,1.81106,1.81118,1.81103,1.81111,658100001.0
2005-06-01 20:32:00,1.81116,1.8112,1.81095,1.81102,634549995.0
2005-06-01 20:33:00,1.81101,1.8112,1.81095,1.81118,216000001.0
2005-06-01 20:34:00,1.81121,1.81121,1.81106,1.8111,193699999.0
2005-06-01 20:35:00,1.81103,1.81103,1.81077,1.81084,76300001.0
2005-06-01 20:36:00,1.81085,1.81085,1.81047,1.81049,125399999.0
2005-06-01 20:37:00,1.81056,1.81056,1.8104,1.8104,153600001.0
2005-06-01 20:38:00,1.81039,1.81058,1.81033,1.81048,345500004.0
2005-06-01 20:39:00,1.8105,1.81057,1.81024,1.81036,277196996.0
2005-06-01 20:40:00,1.81032,1.81041,1.81029,1.8104,125600000.0
2005-06-01 20:41:00,1.81035,1.81057,1.81035,1.81057,118899999.0
2005-06-01 20:42:00,1.81067,1.81068,1.81067,1.81068,21600000.0
2005-06-01 20:43:00,1.81075,1.81076,1.81057,1.81061,248799999.0
2005-06-01 20:44:00,1.8105,1.81062,1.8105,1.81062,467800005.0
2005-06-01 20:45:00,1.81067,1.81074,1.81065,1.81074,98999999.0
2005-06-01 20:46:00,1.81077,1.81102,1.81071,1.81095,133669999.0
2005-06-01 20:47:00,1.81087,1.81093,1.81072,1.81093,314800002.0
2005-06-01 20:48:00,1.81092,1.81095,1.81087,1.81095,167300000.0
2005-06-01 20:49:00,1.81097,1.81103,1.81093,1.81103,91300001.0
2005-06-01 20:50:00,1.81097,1.81097,1.81058,1.81069,342900001.0
2005-06-01 20:51:00,1.81061,1.81061,1.81044,1.81057,350899997.0
2005-06-01 20:52:00,1.81055,1.81065,1.81055,1.81058,232600001.0
2005-06-01 20:53:00,1.81058,1.81069,1.81053,1.81058,548799995.0
2005-06-01 20:54:00,1.8106,1.8108,1.81058,1.81074,295800000.0
2005-06-01 20:55:00,1.8108,1.81088,1.81073,1.81078,390600001.0
2005-06-01 20:56:00,1.8108,1.81089,1.81071,1.81071,471099996.0
2005-06-01 20:57:00,1.81072,1.81101,1.81072,1.81088,589700000.0
2005-06-01 20:58:00,1.81095,1.81095,1.81082,1.8109,178400000.0
2005-06-01 20:59:00,1.81094,1.81121,1.81094,1.81109,624399999.0
2005-06-01 21:00:00,1.8111,1.81111,1.8107,1.81082,466300001.0
2005-06-01 21:01:00,1.81075,1.81097,1.81075,1.81096,460099997.0
2005-06-01 21:02:00,1.81095,1.811,1.81065,1.811,211399995.0
2005-06-01 21:03:00,1.81098,1.81101,1.81092,1.81092,182999999.0
2005-06-01 21:04:00,1.81088,1.81091,1.81078,1.81085,166400002.0
2005-06-01 21:05:00,1.81078,1.81079,1.81066,1.81066,284000001.0
2005-06-01 21:06:00,1.81056,1.81068,1.81041,1.81052,180299999.0
2005-06-01 21:07:00,1.81049,1.81053,1.81023,1.81041,61699999.0
2005-06-01 21:08:00,1.81042,1.81056,1.8104,1.81054,82899999.0
2005-06-01 21:09:00,1.81056,1.81064,1.81053,1.8106,113099998.0
2005-06-01 21:10:00,1.81064,1.8107,1.81038,1.81038,86899999.0
2005-06-01 21:11:00,1.81032,1.81061,1.81032,1.81055,117899999.0
2005-06-01 21:12:00,1.81055,1.81055,1.81036,1.81037,98500001.0
2005-06-01 21:13:00,1.8103,1.81039,1.81028,1.81035,280200002.0
2005-06-01 21:14:00,1.81041,1.8105,1.81033,1.81048,299600002.0
2005-06-01 21:15:00,1.81055,1.81055,1.81042,1.81053,223650002.0
2005-06-01 21:16:00,1.81055,1.81055,1.8105,1.8105,88599999.0
2005-06-01 21:17:00,1.81047,1.81047,1.8102,1.8102,237400001.0
2005-06-01 21:18:00,1.81018,1.81018,1.81007,1.81008,22600000.0
2005-06-01 21:19:00,1.81024,1.81024,1.81008,1.81008,162700000.0
2005-06-01 21:20:00,1.80998,1.81012,1.80995,1.8101,299899999.0
2005-06-01 21:21:00,1.81012,1.81031,1.81004,1.81031,144900000.0
2005-06-01 21:22:00,1.81036,1.8105,1.8103,1.81038,122600001.0
2005-06-01 21:23:00,1.81047,1.81047,1.81028,1.81044,83800001.0
2005-06-01 21:24:00,1.81037,1.81039,1.81029,1.8103,226199996.0
2005-06-01 21:25:00,1.81027,1.81027,1.81018,1.81019,166700000.0
2005-06-01 21:26:00,1.8102,1.8102,1.8102,1.8102,13600000.0
2005-06-01 21:27:00,1.8102,1.81025,1.8102,1.8102,83700001.0
2005-06-01 21:28:00,1.81022,1.81033,1.81017,1.81033,242370001.0
2005-06-01 21:29:00,1.81022,1.81031,1.80999,1.80999,56800000.0
2005-06-01 21:30:00,1.81035,1.81035,1.81035,1.81035,27900000.0
2005-06-01 21:31:00,1.81035,1.81035,1.8103,1.81035,46400001.0
2005-06-01 21:32:00,1.81035,1.81038,1.8102,1.81035,197800002.0
2005-06-01 21:33:00,1.81035,1.81035,1.81024,1.81033,324899999.0
2005-06-01 21:34:00,1.81037,1.81046,1.81035,1.81035,239950001.0
2005-06-01 21:35:00,1.8104,1.8104,1.81035,1.81035,83500003.0
2005-06-01 21:36:00,1.8104,1.81069,1.81032,1.81032,98400001.0
2005-06-01 21:37:00,1.81025,1.8104,1.81014,1.81025,273100000.0
2005-06-01 21:38:00,1.81023,1.81031,1.81004,1.81004,95800000.0
2005-06-01 21:39:00,1.8101,1.81013,1.8101,1.81013,13000000.0
2005-06-01 21:40:00,1.81009,1.81009,1.81002,1.81002,128600001.0
2005-06-01 21:41:00,1.81,1.81008,1.80998,1.81002,208100003.0
2005-06-01 21:42:00,1.80984,1.8099,1.80954,1.80958,110699998.0
2005-06-01 21:43:00,1.80946,1.80946,1.80835,1.80835,91900000.0
2005-06-01 21:44:00,1.80819,1.8086,1.80819,1.8086,148499999.0
2005-06-01 21:45:00,1.80867,1.80885,1.80859,1.80859,108200001.0
2005-06-01 21:46:00,1.80865,1.80874,1.80857,1.80857,115099999.0
2005-06-01 21:47:00,1.80852,1.80852,1.80829,1.80843,198800001.0
2005-06-01 21:48:00,1.80841,1.80852,1.80836,1.80848,165300004.0
2005-06-01 21:49:00,1.80854,1.80866,1.80849,1.80866,85699998.0
2005-06-01 21:50:00,1.80862,1.80873,1.80862,1.80867,81200001.0
2005-06-01 21:51:00,1.80865,1.80872,1.80858,1.80858,127500001.0
2005-06-01 21:52:00,1.80855,1.80863,1.8085,1.80856,52699999.0
2005-06-01 21:53:00,1.80852,1.80868,1.8085,1.80866,42700000.0
2005-06-01 21:54:00,1.80867,1.80881,1.80858,1.80858,130100001.0
2005-06-01 21:55:00,1.80857,1.80874,1.80854,1.80868,266100000.0
2005-06-01 21:56:00,1.8087,1.80875,1.8087,1.80875,63749999.0
2005-06-01 21:57:00,1.80875,1.80875,1.8087,1.8087,80700000.0
2005-06-01 21:58:00,1.80865,1.80865,1.80844,1.80844,60699999.0
2005-06-01 21:59:00,1.80844,1.80861,1.80844,1.80853,374900000.0
2005-06-01 22:00:00,1.80862,1.80876,1.80862,1.80863,159100002.0
2005-06-01 22:01:00,1.80897,1.80901,1.80849,1.80871,146200001.0
2005-06-01 22:02:00,1.8086,1.80865,1.80855,1.80865,195250001.0
2005-06-01 22:03:00,1.80858,1.80859,1.80851,1.80859,94899999.0
2005-06-01 22:04:00,1.80859,1.80859,1.80801,1.80814,362999998.0
2005-06-01 22:05:00,1.80822,1.80838,1.80772,1.80815,112200001.0
2005-06-01 22:06:00,1.8081,1.80834,1.80786,1.80821,182999998.0
2005-06-01 22:07:00,1.808,1.8085,1.80792,1.80831,40400000.0
2005-06-01 22:08:00,1.80807,1.80823,1.80793,1.80812,73200000.0
2005-06-01 22:09:00,1.80782,1.80827,1.80768,1.80827,72599998.0
2005-06-01 22:10:00,1.80835,1.80839,1.80799,1.80804,61700001.0
2005-06-01 22:11:00,1.80835,1.80835,1.80775,1.80778,32800001.0
2005-06-01 22:12:00,1.80785,1.80841,1.80785,1.80824,191900000.0
2005-06-01 22:13:00,1.80828,1.80834,1.80815,1.80834,50999999.0
2005-06-01 22:14:00,1.8084,1.80852,1.80831,1.80831,36900000.0
2005-06-01 22:15:00,1.80831,1.80852,1.80831,1.80839,200100004.0
2005-06-01 22:16:00,1.80845,1.80855,1.80835,1.80855,335600001.0
2005-06-01 22:17:00,1.8085,1.8085,1.80822,1.80822,36600000.0
2005-06-01 22:18:00,1.80838,1.80843,1.80811,1.80811,88500000.0
2005-06-01 22:19:00,1.80819,1.80835,1.80819,1.80832,67100000.0
2005-06-01 22:20:00,1.80831,1.80841,1.80829,1.80829,72500000.0
2005-06-01 22:21:00,1.80832,1.80832,1.80799,1.80807,132900000.0
2005-06-01 22:22:00,1.80801,1.8081,1.8078,1.8078,166499997.0
2005-06-01 22:23:00,1.80772,1.80787,1.80755,1.80758,107199999.0
2005-06-01 22:24:00,1.8076,1.80798,1.80755,1.80798,94999999.0
2005-06-01 22:25:00,1.80811,1.80846,1.80806,1.80838,151899999.0
2005-06-01 22:26:00,1.80847,1.80855,1.8084,1.8084,84900000.0
2005-06-01 22:27:00,1.80842,1.80849,1.80809,1.80809,25700000.0
2005-06-01 22:28:00,1.80836,1.80836,1.80796,1.80812,60899999.0
2005-06-01 22:29:00,1.80805,1.8081,1.80771,1.80779,194600000.0
2005-06-01 22:30:00,1.80769,1.80781,1.80759,1.80775,83099999.0
2005-06-01 22:31:00,1.80784,1.80795,1.80775,1.80789,100599999.0
2005-06-01 22:32:00,1.80808,1.80822,1.80803,1.80806,220100001.0
2005-06-01 22:33:00,1.80805,1.80813,1.80803,1.80805,130700001.0
2005-06-01 22:34:00,1.80797,1.80797,1.80755,1.80755,196000003.0
2005-06-01 22:35:00,1.80753,1.80778,1.80753,1.80778,26800000.0
2005-06-01 22:36:00,1.80787,1.8081,1.80787,1.80791,23700000.0
2005-06-01 22:37:00,1.80792,1.80792,1.80763,1.80777,109000000.0
2005-06-01 22:38:00,1.80773,1.80782,1.80773,1.80782,31000000.0
2005-06-01 22:39:00,1.80778,1.80819,1.80776,1.80819,36600000.0
2005-06-01 22:40:00,1.80837,1.80846,1.80831,1.80833,41800000.0
2005-06-01 22:41:00,1.80838,1.80843,1.80824,1.80843,47600000.0
2005-06-01 22:42:00,1.80839,1.80839,1.80831,1.80838,69600000.0
2005-06-01 22:43:00,1.80841,1.80846,1.80838,1.80839,87900001.0
2005-06-01 22:44:00,1.80843,1.80876,1.80843,1.80876,112700001.0
2005-06-01 22:45:00,1.80898,1.80927,1.80893,1.80893,118600001.0
2005-06-01 22:46:00,1.80883,1.80902,1.80881,1.80888,54100001.0
2005-06-01 22:47:00,1.80881,1.80892,1.80881,1.80892,90300000.0
2005-06-01 22:48:00,1.8088,1.80895,1.80872,1.80883,87000002.0
2005-06-01 22:49:00,1.8089,1.80891,1.80885,1.80891,21600000.0
2005-06-01 22:50:00,1.80897,1.8091,1.80895,1.809,38900000.0
2005-06-01 22:51:00,1.80903,1.80909,1.80887,1.80901,76799999.0
2005-06-01 22:52:00,1.80916,1.80937,1.80916,1.80937,45200000.0
2005-06-01 22:53:00,1.8095,1.80955,1.80928,1.80945,50000000.0
2005-06-01 22:54:00,1.8094,1.8094,1.80929,1.80933,108100000.0
2005-06-01 22:55:00,1.8093,1.8093,1.80922,1.8093,46600001.0
2005-06-01 22:56:00,1.80921,1.80921,1.80903,1.80908,71499999.0
2005-06-01 22:57:00,1.80921,1.80921,1.80888,1.80904,74600000.0
2005-06-01 22:58:00,1.80891,1.80907,1.80889,1.80893,100200001.0
2005-06-01 22:59:00,1.80893,1.80901,1.80888,1.80894,85899998.0
2005-06-01 23:00:00,1.80927,1.80945,1.80896,1.80945,128000004.0
2005-06-01 23:01:00,1.80943,1.80965,1.80925,1.80963,68400001.0
2005-06-01 23:02:00,1.80975,1.80975,1.80944,1.80968,99399997.0
2005-06-01 23:03:00,1.80982,1.80996,1.80957,1.80996,85200001.0
2005-06-01 23:04:00,1.80998,1.81011,1.80977,1.81001,74100000.0
2005-06-01 23:05:00,1.8103,1.81043,1.81019,1.81043,30999999.0
2005-06-01 23:06:00,1.81047,1.81056,1.8103,1.81034,40500000.0
2005-06-01 23:07:00,1.81015,1.81047,1.8099,1.81038,63700000.0
2005-06-01 23:08:00,1.80993,1.81026,1.80986,1.8102,68200000.0
2005-06-01 23:09:00,1.81017,1.81028,1.80995,1.81028,104199998.0
2005-06-01 23:10:00,1.81028,1.81051,1.81019,1.81045,57500000.0
2005-06-01 23:11:00,1.81048,1.81073,1.81043,1.81067,84800000.0
2005-06-01 23:12:00,1.81055,1.811,1.81055,1.81094,45600000.0
2005-06-01 23:13:00,1.81073,1.81122,1.81055,1.81112,136299997.0
2005-06-01 23:14:00,1.811,1.81108,1.81045,1.81108,108499999.0
2005-06-01 23:15:00,1.81118,1.81119,1.81099,1.811,66700000.0
2005-06-01 23:16:00,1.8109,1.81127,1.81082,1.81089,150999997.0
2005-06-01 23:17:00,1.81098,1.81124,1.81091,1.81107,65500000.0
2005-06-01 23:18:00,1.81152,1.81172,1.81134,1.81172,66199999.0
2005-06-01 23:19:00,1.81132,1.81159,1.81109,1.81127,80200003.0
2005-06-01 23:20:00,1.81095,1.81116,1.81088,1.81099,104500001.0
2005-06-01 23:21:00,1.8111,1.81118,1.81064,1.81079,40300000.0
2005-06-01 23:22:00,1.8109,1.81116,1.81079,1.81116,103199999.0
2005-06-01 23:23:00,1.81104,1.81112,1.81072,1.81087,75400000.0
2005-06-01 23:24:00,1.80926,1.81044,1.80926,1.81044,55300000.0
2005-06-01 23:25:00,1.8106,1.8106,1.8106,1.8106,700000.0
2005-06-01 23:26:00,1.81058,1.8106,1.81058,1.8106,5200000.0
2005-06-01 23:27:00,1.81068,1.81092,1.81068,1.81092,65599998.0
2005-06-01 23:28:00,1.81095,1.81095,1.81095,1.81095,18500000.0
2005-06-01 23:29:00,1.8111,1.81129,1.8111,1.81123,58000000.0
2005-06-01 23:30:00,1.81122,1.81127,1.81115,1.81118,66000000.0
2005-06-01 23:31:00,1.81103,1.81115,1.81103,1.8111,51200000.0
2005-06-01 23:32:00,1.81108,1.81114,1.811,1.81108,52100001.0
2005-06-01 23:33:00,1.81111,1.81118,1.81111,1.81118,65399999.0
2005-06-01 23:34:00,1.81123,1.81132,1.81122,1.81122,23900000.0
2005-06-01 23:35:00,1.81115,1.81127,1.81115,1.81127,4800000.0
2005-06-01 23:36:00,1.81125,1.81125,1.81125,1.81125,3200000.0
2005-06-01 23:37:00,1.81125,1.81125,1.81125,1.81125,8800000.0
2005-06-01 23:38:00,1.81121,1.81133,1.8112,1.81133,59800000.0
2005-06-01 23:39:00,1.81127,1.81159,1.81121,1.81147,109800000.0
2005-06-01 23:40:00,1.81155,1.81176,1.81155,1.81166,61000000.0
2005-06-01 23:41:00,1.81161,1.81161,1.81152,1.81152,10700000.0
2005-06-01 23:42:00,1.81153,1.81153,1.81142,1.81142,17100000.0
2005-06-01 23:43:00,1.8117,1.81209,1.8117,1.81191,61400000.0
2005-06-01 23:44:00,1.81179,1.81185,1.81168,1.81169,123200001.0
2005-06-01 23:45:00,1.81168,1.81168,1.81143,1.81163,45799999.0
2005-06-01 23:46:00,1.81153,1.81162,1.81153,1.81162,39700001.0
2005-06-01 23:47:00,1.8116,1.8116,1.81145,1.81145,69300003.0
2005-06-01 23:48:00,1.81137,1.81142,1.81133,1.81142,79999998.0
2005-06-01 23:49:00,1.81158,1.81162,1.81149,1.81149,68999998.0
2005-06-01 23:50:00,1.8115,1.81174,1.81145,1.81153,55800000.0
2005-06-01 23:51:00,1.81148,1.8115,1.81148,1.8115,1500000.0
2005-06-01 23:52:00,1.8115,1.8115,1.8115,1.8115,4600000.0
2005-06-01 23:53:00,1.81157,1.81186,1.81157,1.81181,28800000.0
2005-06-01 23:54:00,1.81168,1.81168,1.81152,1.81152,8100000.0
2005-06-01 23:55:00,1.8115,1.81157,1.81143,1.81143,23900000.0
2005-06-01 23:56:00,1.8114,1.81145,1.8114,1.81145,13300000.0
2005-06-01 23:57:00,1.81144,1.81146,1.81144,1.81146,34300000.0
2005-06-01 23:58:00,1.8115,1.8115,1.81139,1.81145,35399999.0
2005-06-01 23:59:00,1.8115,1.8115,1.8114,1.8114,12400000.0
2005-06-02 00:00:00,1.8115,1.81175,1.81146,1.81159,17000000.0
2005-06-02 00:01:00,1.8113,1.8113,1.8113,1.8113,28000001.0
2005-06-02 00:02:00,1.81172,1.81178,1.81127,1.81139,89400000.0
2005-06-02 00:03:00,1.81128,1.81128,1.81095,1.811,66900000.0
2005-06-02 00:04:00,1.81095,1.8111,1.81088,1.81088,109000001.0
2005-06-02 00:05:00,1.8109,1.81102,1.8109,1.81102,60500002.0
2005-06-02 00:06:00,1.81098,1.81103,1.81094,1.81103,46200000.0
2005-06-02 00:07:00,1.81097,1.81112,1.81097,1.81109,35550000.0
2005-06-02 00:08:00,1.81124,1.81124,1.81121,1.81121,8100000.0
2005-06-02 00:09:00,1.81129,1.81132,1.81122,1.81128,80900001.0
2005-06-02 00:10:00,1.81123,1.81133,1.8112,1.81128,128700000.0
2005-06-02 00:11:00,1.8117,1.81174,1.81138,1.81152,31500000.0
2005-06-02 00:12:00,1.81132,1.81132,1.8111,1.8111,47300000.0
2005-06-02 00:13:00,1.81107,1.81115,1.81107,1.8111,95699999.0
2005-06-02 00:14:00,1.811,1.811,1.81079,1.81095,109400002.0
2005-06-02 00:15:00,1.811,1.811,1.811,1.811,300000.0
2005-06-02 00:16:00,1.81107,1.81107,1.81092,1.81095,41700000.0
2005-06-02 00:17:00,1.81089,1.81089,1.81086,1.81086,24800001.0
2005-06-02 00:18:00,1.81078,1.81082,1.81078,1.81082,29499999.0
2005-06-02 00:19:00,1.81091,1.81112,1.8109,1.81112,18600000.0
2005-06-02 00:20:00,1.81103,1.81103,1.81097,1.81097,4500000.0
2005-06-02 00:21:00,1.81135,1.81146,1.81098,1.81146,123399998.0
2005-06-02 00:22:00,1.81082,1.81129,1.81082,1.81126,66700000.0
2005-06-02 00:23:00,1.81102,1.81102,1.80969,1.80969,33000000.0
2005-06-02 00:24:00,1.8113,1.81163,1.81119,1.81155,80900001.0
2005-06-02 00:25:00,1.80971,1.81085,1.80971,1.81079,53900000.0
2005-06-02 00:26:00,1.81072,1.81072,1.80908,1.80908,85600001.0
2005-06-02 00:27:00,1.80908,1.81054,1.80908,1.81054,42400000.0
2005-06-02 00:28:00,1.81051,1.81051,1.80921,1.80921,50399998.0
2005-06-02 00:29:00,1.80886,1.80909,1.80886,1.80909,104899998.0
2005-06-02 00:30:00,1.81063,1.81063,1.81062,1.81062,12000000.0
2005-06-02 00:31:00,1.81075,1.81075,1.81075,1.81075,4400000.0
2005-06-02 00:32:00,1.81071,1.81081,1.81066,1.81066,93346997.0
2005-06-02 00:33:00,1.81075,1.81075,1.81075,1.81075,11100000.0
2005-06-02 00:34:00,1.81077,1.81081,1.81066,1.81071,35600000.0
2005-06-02 00:35:00,1.81062,1.81062,1.8106,1.8106,3600000.0
2005-06-02 00:36:00,1.81057,1.81073,1.81057,1.81073,67200001.0
2005-06-02 00:37:00,1.81055,1.81055,1.81035,1.8104,57100000.0
2005-06-02 00:38:00,1.81034,1.81038,1.81034,1.81038,16600000.0
2005-06-02 00:39:00,1.81051,1.81051,1.81034,1.81034,57850001.0
2005-06-02 00:40:00,1.81018,1.8102,1.80998,1.8102,79500000.0
2005-06-02 00:41:00,1.81022,1.81025,1.8102,1.81025,32500000.0
2005-06-02 00:42:00,1.8102,1.81025,1.81012,1.8102,29900000.0
2005-06-02 00:43:00,1.81023,1.81023,1.81011,1.81011,42800000.0
2005-06-02 00:44:00,1.81005,1.81005,1.80972,1.80972,58600000.0
2005-06-02 00:45:00,1.80972,1.80981,1.80972,1.80977,58800000.0
2005-06-02 00:46:00,1.80968,1.80978,1.80965,1.80972,78499999.0
2005-06-02 00:47:00,1.80961,1.80961,1.80915,1.80916,83799998.0
2005-06-02 00:48:00,1.80908,1.80908,1.809,1.80904,37800000.0
2005-06-02 00:49:00,1.80903,1.8091,1.80902,1.80902,50600000.0
2005-06-02 00:50:00,1.80895,1.80895,1.80876,1.8089,33000000.0
2005-06-02 00:51:00,1.80866,1.80882,1.80866,1.80878,56800000.0
2005-06-02 00:52:00,1.80883,1.80883,1.80877,1.80877,60899997.0
2005-06-02 00:53:00,1.80877,1.80891,1.80799,1.80799,69299998.0
2005-06-02 00:54:00,1.80815,1.80871,1.80815,1.80871,8800000.0
2005-06-02 00:55:00,1.80837,1.80879,1.80814,1.80874,134800003.0
2005-06-02 00:56:00,1.80868,1.80876,1.80861,1.80876,56400000.0
2005-06-02 00:57:00,1.80873,1.80883,1.80861,1.80883,64400002.0
2005-06-02 00:58:00,1.80896,1.80938,1.80896,1.80914,112300001.0
2005-06-02 00:59:00,1.80928,1.80938,1.80924,1.80938,56100000.0
2005-06-02 01:00:00,1.80942,1.80951,1.80942,1.80951,33699999.0
2005-06-02 01:01:00,1.80944,1.80958,1.80941,1.80956,51200000.0
2005-06-02 01:02:00,1.80933,1.80933,1.80913,1.80932,59100000.0
2005-06-02 01:03:00,1.80952,1.80953,1.8094,1.80953,46800000.0
2005-06-02 01:04:00,1.80954,1.80954,1.80932,1.8094,81899999.0
2005-06-02 01:05:00,1.80953,1.80983,1.80941,1.80972,29700000.0
2005-06-02 01:06:00,1.80972,1.80978,1.80957,1.80957,79900000.0
2005-06-02 01:07:00,1.80952,1.8096,1.80952,1.80958,49700002.0
2005-06-02 01:08:00,1.8096,1.80965,1.8096,1.80965,56400001.0
2005-06-02 01:09:00,1.80962,1.81001,1.80962,1.81001,52099999.0
2005-06-02 01:10:00,1.81012,1.8104,1.81012,1.81031,60100000.0
2005-06-02 01:11:00,1.81053,1.81053,1.81042,1.81044,47200000.0
2005-06-02 01:12:00,1.81007,1.81007,1.80931,1.80931,60999999.0
2005-06-02 01:13:00,1.80947,1.80969,1.80947,1.80961,71000000.0
2005-06-02 01:14:00,1.80954,1.80954,1.80947,1.80947,37999999.0
2005-06-02 01:15:00,1.8094,1.80945,1.80933,1.80945,68400001.0
2005-06-02 01:16:00,1.80953,1.80984,1.80953,1.80984,25300001.0
2005-06-02 01:17:00,1.80987,1.80987,1.80969,1.80971,53000000.0
2005-06-02 01:18:00,1.8099,1.81022,1.8099,1.81017,44000000.0
2005-06-02 01:19:00,1.81008,1.8101,1.81008,1.8101,44499999.0
2005-06-02 01:20:00,1.8102,1.81025,1.8102,1.81025,700000.0
2005-06-02 01:21:00,1.81023,1.81043,1.81023,1.81043,47200002.0
2005-06-02 01:22:00,1.81038,1.81044,1.81038,1.81044,11900000.0
2005-06-02 01:23:00,1.8104,1.81045,1.8104,1.81045,10300000.0
2005-06-02 01:24:00,1.8104,1.81045,1.8104,1.81042,72399999.0
2005-06-02 01:25:00,1.81042,1.81045,1.81035,1.8104,70399998.0
2005-06-02 01:26:00,1.81047,1.81053,1.81044,1.81053,67899999.0
2005-06-02 01:27:00,1.81052,1.81075,1.81052,1.81075,67099999.0
2005-06-02 01:28:00,1.81078,1.81088,1.81068,1.81068,73999999.0
2005-06-02 01:29:00,1.81088,1.81097,1.81087,1.81097,48499999.0
2005-06-02 01:30:00,1.811,1.81102,1.81095,1.81095,88399999.0
2005-06-02 01:31:00,1.81107,1.81117,1.81107,1.81115,33100001.0
2005-06-02 01:32:00,1.8113,1.81136,1.81102,1.81102,34800000.0
2005-06-02 01:33:00,1.81095,1.81098,1.81088,1.81095,70700000.0
2005-06-02 01:34:00,1.81098,1.811,1.81091,1.811,29100000.0
2005-06-02 01:35:00,1.8109,1.8109,1.8109,1.8109,11900000.0
2005-06-02 01:36:00,1.811,1.8111,1.811,1.81103,38400001.0
2005-06-02 01:37:00,1.81105,1.81109,1.8109,1.8109,37500000.0
2005-06-02 01:38:00,1.8109,1.81098,1.8109,1.8109,78200001.0
2005-06-02 01:39:00,1.81097,1.81103,1.81094,1.81103,35499999.0
2005-06-02 01:40:00,1.8111,1.81112,1.8111,1.81112,26300001.0
2005-06-02 01:41:00,1.81123,1.81123,1.81106,1.81112,112600000.0
2005-06-02 01:42:00,1.81107,1.81109,1.81093,1.81093,122450000.0
2005-06-02 01:43:00,1.81097,1.81103,1.81088,1.81097,87500001.0
2005-06-02 01:44:00,1.811,1.811,1.81085,1.81085,34699999.0
2005-06-02 01:45:00,1.81075,1.81075,1.81049,1.81049,35500000.0
2005-06-02 01:46:00,1.81048,1.81048,1.8104,1.81041,26800000.0
2005-06-02 01:47:00,1.81045,1.81045,1.8104,1.8104,10600000.0
2005-06-02 01:48:00,1.81042,1.81047,1.81039,1.81047,42900000.0
2005-06-02 01:49:00,1.81032,1.81032,1.8102,1.81021,53600000.0
2005-06-02 01:50:00,1.81018,1.81018,1.81002,1.81002,12000000.0
2005-06-02 01:51:00,1.81008,1.81022,1.81003,1.81013,88099999.0
2005-06-02 01:52:00,1.81005,1.81046,1.81,1.81019,83000001.0
2005-06-02 01:53:00,1.81008,1.81026,1.81007,1.81019,65300001.0
2005-06-02 01:54:00,1.81027,1.81038,1.81025,1.81029,73200000.0
2005-06-02 01:55:00,1.81025,1.81025,1.81018,1.8102,27000000.0
2005-06-02 01:56:00,1.81022,1.81022,1.81007,1.81007,30500000.0
2005-06-02 01:57:00,1.81007,1.81022,1.81007,1.8102,125799999.0
2005-06-02 01:58:00,1.81026,1.81064,1.81026,1.81064,53699999.0
2005-06-02 01:59:00,1.81037,1.81037,1.81024,1.81024,50000000.0
2005-06-02 02:00:00,1.81017,1.81017,1.81005,1.81013,25700000.0
2005-06-02 02:01:00,1.8101,1.81013,1.8101,1.8101,62500000.0
2005-06-02 02:02:00,1.81022,1.81022,1.81011,1.81022,70500001.0
2005-06-02 02:03:00,1.81011,1.81021,1.81004,1.81021,74499999.0
2005-06-02 02:04:00,1.81021,1.81036,1.81021,1.81036,24500000.0
2005-06-02 02:05:00,1.81042,1.81058,1.81042,1.81058,14800000.0
2005-06-02 02:06:00,1.81056,1.81059,1.81046,1.81057,41899999.0
2005-06-02 02:07:00,1.81073,1.81086,1.81073,1.81085,67899999.0
2005-06-02 02:08:00,1.81095,1.81107,1.81095,1.81096,72900003.0
2005-06-02 02:09:00,1.81098,1.81104,1.81098,1.81104,12500000.0
2005-06-02 02:10:00,1.81103,1.81103,1.81093,1.81098,98099999.0
2005-06-02 02:11:00,1.81104,1.81104,1.81081,1.81094,67700001.0
2005-06-02 02:12:00,1.811,1.81105,1.81095,1.81095,92000001.0
2005-06-02 02:13:00,1.81099,1.81113,1.81087,1.81113,86299997.0
2005-06-02 02:14:00,1.81113,1.81113,1.81082,1.81105,92900000.0
2005-06-02 02:15:00,1.81113,1.81113,1.81098,1.81113,43900000.0
2005-06-02 02:16:00,1.81112,1.81112,1.81104,1.81108,70500000.0
2005-06-02 02:17:00,1.81115,1.81115,1.8111,1.8111,39199999.0
2005-06-02 02:18:00,1.8111,1.81115,1.81105,1.81115,127200001.0
2005-06-02 02:19:00,1.8111,1.81115,1.81105,1.81115,67399998.0
2005-06-02 02:20:00,1.81115,1.81115,1.81105,1.8111,50100001.0
2005-06-02 02:21:00,1.8111,1.81115,1.81105,1.81112,74199999.0
2005-06-02 02:22:00,1.81105,1.81119,1.81105,1.81115,121799999.0
2005-06-02 02:23:00,1.8112,1.81125,1.81117,1.8112,23500000.0
2005-06-02 02:24:00,1.8112,1.81125,1.8112,1.8112,66300002.0
2005-06-02 02:25:00,1.81112,1.81116,1.81106,1.81106,26800000.0
2005-06-02 02:26:00,1.81094,1.81094,1.8106,1.81077,74400001.0
2005-06-02 02:27:00,1.81075,1.81084,1.81075,1.81079,56500001.0
2005-06-02 02:28:00,1.81068,1.81082,1.81068,1.81082,9900000.0
2005-06-02 02:29:00,1.81083,1.81093,1.81079,1.81093,31900000.0
2005-06-02 02:30:00,1.81092,1.81101,1.8109,1.81092,18900000.0
2005-06-02 02:31:00,1.81106,1.81106,1.81084,1.81084,24800000.0
2005-06-02 02:32:00,1.81129,1.81159,1.81129,1.81143,45100000.0
2005-06-02 02:33:00,1.81135,1.81135,1.81102,1.81104,39200000.0
2005-06-02 02:34:00,1.81109,1.8112,1.81109,1.81109,76299999.0
2005-06-02 02:35:00,1.81109,1.81117,1.81109,1.81117,47700000.0
2005-06-02 02:36:00,1.81116,1.81116,1.81101,1.81102,21600000.0
2005-06-02 02:37:00,1.81094,1.81094,1.81082,1.81087,72200000.0
2005-06-02 02:38:00,1.81087,1.81094,1.8108,1.8108,76799999.0
2005-06-02 02:39:00,1.81072,1.81072,1.81049,1.81049,60699999.0
2005-06-02 02:40:00,1.81042,1.81047,1.81042,1.81043,17500000.0
2005-06-02 02:41:00,1.81041,1.81049,1.81041,1.81048,33700000.0
2005-06-02 02:42:00,1.81055,1.8108,1.81055,1.8108,84499999.0
2005-06-02 02:43:00,1.81083,1.81091,1.81075,1.81075,39500000.0
2005-06-02 02:44:00,1.81065,1.81092,1.81065,1.81092,90900000.0
2005-06-02 02:45:00,1.81085,1.81085,1.81067,1.81067,35300000.0
2005-06-02 02:46:00,1.81069,1.81082,1.81062,1.81062,117099997.0
2005-06-02 02:47:00,1.8106,1.8107,1.8106,1.81061,35100000.0
2005-06-02 02:48:00,1.81071,1.81071,1.81062,1.81068,7400000.0
2005-06-02 02:49:00,1.81066,1.81066,1.81045,1.81056,52300000.0
2005-06-02 02:50:00,1.8108,1.81095,1.81068,1.81083,83599999.0
2005-06-02 02:51:00,1.81057,1.8109,1.81057,1.8109,61600001.0
2005-06-02 02:52:00,1.81092,1.81092,1.81077,1.81077,53600002.0
2005-06-02 02:53:00,1.8108,1.81092,1.8108,1.81092,21700000.0
2005-06-02 02:54:00,1.81102,1.81114,1.81102,1.81106,36100000.0
2005-06-02 02:55:00,1.81106,1.81106,1.81099,1.81099,11100000.0
2005-06-02 02:56:00,1.81102,1.81102,1.81087,1.8109,146299996.0
2005-06-02 02:57:00,1.81094,1.81096,1.81082,1.81096,69200000.0
2005-06-02 02:58:00,1.81103,1.81103,1.81095,1.81095,53300000.0
2005-06-02 02:59:00,1.81109,1.81109,1.81101,1.81101,18699999.0
2005-06-02 03:00:00,1.81114,1.81119,1.81102,1.81106,97200003.0
2005-06-02 03:01:00,1.81116,1.81121,1.81114,1.81118,55600000.0
2005-06-02 03:02:00,1.81113,1.81119,1.81113,1.81118,80299998.0
2005-06-02 03:03:00,1.81127,1.81132,1.8112,1.81125,55899999.0
2005-06-02 03:04:00,1.81123,1.81129,1.81114,1.81129,27500000.0
2005-06-02 03:05:00,1.81125,1.81131,1.81125,1.81129,15400000.0
2005-06-02 03:06:00,1.81123,1.81134,1.81119,1.81125,49800000.0
2005-06-02 03:07:00,1.81128,1.81134,1.81122,1.81134,64400000.0
2005-06-02 03:08:00,1.81135,1.81135,1.81135,1.81135,11100000.0
2005-06-02 03:09:00,1.81135,1.81135,1.81125,1.81135,30600000.0
2005-06-02 03:10:00,1.81132,1.81132,1.81123,1.81128,28199999.0
2005-06-02 03:11:00,1.81128,1.81128,1.81117,1.81117,6900000.0
2005-06-02 03:12:00,1.8112,1.81122,1.81111,1.81118,26500000.0
2005-06-02 03:13:00,1.81134,1.81134,1.81117,1.8112,117500003.0
2005-06-02 03:14:00,1.81125,1.81125,1.81125,1.81125,8700000.0
2005-06-02 03:15:00,1.8113,1.81135,1.81123,1.81123,69800000.0
2005-06-02 03:16:00,1.81135,1.81172,1.81125,1.81168,116100000.0
2005-06-02 03:17:00,1.81121,1.81133,1.81121,1.81133,92100001.0
2005-06-02 03:18:00,1.8113,1.81135,1.81127,1.81132,28000000.0
2005-06-02 03:19:00,1.81123,1.81131,1.81123,1.81129,34700000.0
2005-06-02 03:20:00,1.81135,1.81135,1.8113,1.8113,14600000.0
2005-06-02 03:21:00,1.81133,1.81137,1.81133,1.81137,9600000.0
2005-06-02 03:22:00,1.81136,1.81136,1.81125,1.81135,37500000.0
2005-06-02 03:23:00,1.81128,1.81128,1.81119,1.81119,25500000.0
2005-06-02 03:24:00,1.81124,1.81131,1.81124,1.81131,6900000.0
2005-06-02 03:25:00,1.81128,1.81133,1.81123,1.81123,47400001.0
2005-06-02 03:26:00,1.81108,1.81108,1.81089,1.81094,75300000.0
2005-06-02 03:27:00,1.81093,1.81101,1.81092,1.81092,72400000.0
2005-06-02 03:28:00,1.81098,1.81098,1.81095,1.81095,20700000.0
2005-06-02 03:29:00,1.81109,1.81109,1.81106,1.81106,33899999.0
2005-06-02 03:30:00,1.81119,1.81119,1.81116,1.81116,6800000.0
2005-06-02 03:31:00,1.81115,1.81128,1.811,1.81106,77400000.0
2005-06-02 03:32:00,1.81105,1.81118,1.81094,1.81118,85199999.0
2005-06-02 03:33:00,1.81126,1.81135,1.81115,1.81134,94599998.0
2005-06-02 03:34:00,1.81148,1.81148,1.81147,1.81147,11900000.0
2005-06-02 03:35:00,1.81155,1.81157,1.8114,1.81157,32600000.0
2005-06-02 03:36:00,1.81137,1.81155,1.81137,1.81155,44100000.0
2005-06-02 03:37:00,1.8115,1.8115,1.81135,1.81135,6000000.0
2005-06-02 03:38:00,1.81138,1.81142,1.81133,1.81133,68900000.0
2005-06-02 03:39:00,1.81142,1.81153,1.81142,1.81149,96650001.0
2005-06-02 03:40:00,1.81165,1.81188,1.81158,1.81188,76699998.0
2005-06-02 03:41:00,1.81197,1.81224,1.81197,1.81209,67400001.0
2005-06-02 03:42:00,1.81201,1.81233,1.81201,1.81228,56100001.0
2005-06-02 03:43:00,1.81226,1.81226,1.81224,1.81224,35300000.0
2005-06-02 03:44:00,1.81213,1.81213,1.81198,1.81203,46200000.0
2005-06-02 03:45:00,1.81218,1.81228,1.81143,1.81215,83299999.0
2005-06-02 03:46:00,1.81222,1.81232,1.81208,1.81208,15700000.0
2005-06-02 03:47:00,1.81217,1.81222,1.81181,1.81204,117700003.0
2005-06-02 03:48:00,1.81182,1.81198,1.81143,1.81176,110900001.0
2005-06-02 03:49:00,1.8117,1.81187,1.81158,1.81167,98700001.0
2005-06-02 03:50:00,1.81157,1.81162,1.81139,1.8115,144200000.0
2005-06-02 03:51:00,1.8115,1.81165,1.81145,1.81165,62300000.0
2005-06-02 03:52:00,1.81171,1.81182,1.81166,1.81174,107400001.0
2005-06-02 03:53:00,1.81168,1.81195,1.81168,1.81194,80400001.0
2005-06-02 03:54:00,1.81192,1.81192,1.81177,1.81184,50300000.0
2005-06-02 03:55:00,1.81218,1.8122,1.81202,1.81202,34500001.0
2005-06-02 03:56:00,1.81197,1.81199,1.81186,1.8119,53800000.0
2005-06-02 03:57:00,1.81188,1.81202,1.81185,1.812,64900000.0
2005-06-02 03:58:00,1.81203,1.81221,1.81201,1.81221,71100000.0
2005-06-02 03:59:00,1.81218,1.81218,1.81213,1.81213,44900000.0
2005-06-02 04:00:00,1.81194,1.81194,1.81186,1.81186,6500000.0
2005-06-02 04:01:00,1.81179,1.81183,1.81179,1.81183,4800000.0
2005-06-02 04:02:00,1.81183,1.8119,1.81175,1.81187,76200001.0
2005-06-02 04:03:00,1.81191,1.81199,1.81185,1.8119,73899999.0
2005-06-02 04:04:00,1.8119,1.812,1.8119,1.81192,40200000.0
2005-06-02 04:05:00,1.8119,1.81195,1.81188,1.81195,42400000.0
2005-06-02 04:06:00,1.81186,1.81194,1.81186,1.81189,67000000.0
2005-06-02 04:07:00,1.81192,1.81203,1.81184,1.81184,67700000.0
2005-06-02 04:08:00,1.81219,1.8123,1.81219,1.81226,84500000.0
2005-06-02 04:09:00,1.81219,1.81219,1.81202,1.81209,86199998.0
2005-06-02 04:10:00,1.81207,1.81219,1.81205,1.81205,77400003.0
2005-06-02 04:11:00,1.81208,1.8121,1.81203,1.81203,95299998.0
2005-06-02 04:12:00,1.81213,1.81213,1.81201,1.81201,50500000.0
2005-06-02 04:13:00,1.81203,1.81203,1.81185,1.81185,81700000.0
2005-06-02 04:14:00,1.81186,1.81186,1.8117,1.8117,37800000.0
2005-06-02 04:15:00,1.81187,1.812,1.81187,1.81198,86500000.0
2005-06-02 04:16:00,1.81188,1.81197,1.81156,1.81156,61399999.0
2005-06-02 04:17:00,1.81143,1.81143,1.81129,1.81142,76100001.0
2005-06-02 04:18:00,1.81113,1.8115,1.81113,1.8115,50699999.0
2005-06-02 04:19:00,1.81168,1.81168,1.81162,1.81162,13100000.0
2005-06-02 04:20:00,1.8116,1.81178,1.81156,1.81156,33300000.0
2005-06-02 04:21:00,1.81154,1.81155,1.81147,1.81147,105300002.0
2005-06-02 04:22:00,1.8114,1.81161,1.8114,1.81161,58300000.0
2005-06-02 04:23:00,1.81163,1.81163,1.81152,1.81157,82600000.0
2005-06-02 04:24:00,1.81162,1.8117,1.81162,1.81167,47100000.0
2005-06-02 04:25:00,1.81167,1.81167,1.81163,1.81163,20300000.0
2005-06-02 04:26:00,1.8117,1.81185,1.81167,1.81185,25500000.0
2005-06-02 04:27:00,1.81195,1.81195,1.81188,1.81195,72500000.0
2005-06-02 04:28:00,1.81188,1.81195,1.81185,1.81195,107000000.0
2005-06-02 04:29:00,1.81198,1.81208,1.81196,1.81198,80000001.0
2005-06-02 04:30:00,1.81192,1.81192,1.81192,1.81192,15200000.0
2005-06-02 04:31:00,1.81189,1.81193,1.81181,1.81185,81899998.0
2005-06-02 04:32:00,1.81195,1.81207,1.81195,1.81201,43000001.0
2005-06-02 04:33:00,1.81211,1.8122,1.8119,1.8119,37100000.0
2005-06-02 04:34:00,1.81207,1.81213,1.81207,1.81213,35999999.0
2005-06-02 04:35:00,1.81214,1.81222,1.8121,1.8121,28300000.0
2005-06-02 04:36:00,1.812,1.81212,1.812,1.81212,42900000.0
2005-06-02 04:37:00,1.81215,1.81215,1.81205,1.8121,56800001.0
2005-06-02 04:38:00,1.81215,1.81243,1.81215,1.81243,54499999.0
2005-06-02 04:39:00,1.81238,1.81241,1.81214,1.81241,77300000.0
2005-06-02 04:40:00,1.81257,1.81296,1.81257,1.81259,46100000.0
2005-06-02 04:41:00,1.8125,1.81259,1.81238,1.81259,28900000.0
2005-06-02 04:42:00,1.8127,1.81275,1.81268,1.81268,54000000.0
2005-06-02 04:43:00,1.81267,1.81275,1.81267,1.81275,63499999.0
2005-06-02 04:44:00,1.81265,1.81265,1.81238,1.81238,48199998.0
2005-06-02 04:45:00,1.81241,1.81246,1.81224,1.81235,69299999.0
2005-06-02 04:46:00,1.81235,1.81243,1.81235,1.81235,48600000.0
2005-06-02 04:47:00,1.81235,1.81256,1.81235,1.81241,60400000.0
2005-06-02 04:48:00,1.81243,1.81257,1.81235,1.81245,53100000.0
2005-06-02 04:49:00,1.8125,1.81257,1.81246,1.81246,42600000.0
2005-06-02 04:50:00,1.81253,1.81257,1.81248,1.81254,49000000.0
2005-06-02 04:51:00,1.81248,1.8125,1.81241,1.81246,26900000.0
2005-06-02 04:52:00,1.81251,1.81251,1.81249,1.81249,3800000.0
2005-06-02 04:53:00,1.81256,1.81279,1.81249,1.81264,60446994.0
2005-06-02 04:54:00,1.81245,1.81245,1.81245,1.81245,4400000.0
2005-06-02 04:55:00,1.81243,1.81243,1.81229,1.81237,15200000.0
2005-06-02 04:56:00,1.8123,1.81237,1.8123,1.81237,64399999.0
2005-06-02 04:57:00,1.81234,1.81243,1.81232,1.81243,62500000.0
2005-06-02 04:58:00,1.81226,1.81226,1.81213,1.81213,83200000.0
2005-06-02 04:59:00,1.81206,1.81209,1.81204,1.81204,36800000.0
2005-06-02 05:00:00,1.81203,1.81206,1.812,1.81206,46600000.0
2005-06-02 05:01:00,1.81207,1.81212,1.81198,1.81212,47499999.0
2005-06-02 05:02:00,1.81212,1.81212,1.81199,1.81205,40300000.0
2005-06-02 05:03:00,1.81215,1.81218,1.81204,1.81216,96599999.0
2005-06-02 05:04:00,1.81217,1.81217,1.81209,1.81217,35000000.0
2005-06-02 05:05:00,1.81218,1.81218,1.81212,1.81212,33100000.0
2005-06-02 05:06:00,1.81197,1.81205,1.81197,1.812,26300000.0
2005-06-02 05:07:00,1.81248,1.81248,1.81215,1.81228,121999998.0
2005-06-02 05:08:00,1.81207,1.81213,1.81207,1.81213,35200002.0
2005-06-02 05:09:00,1.81232,1.81247,1.81232,1.8124,44300000.0
2005-06-02 05:10:00,1.8124,1.81248,1.8123,1.8124,98299999.0
2005-06-02 05:11:00,1.81241,1.81253,1.81241,1.81253,22599999.0
2005-06-02 05:12:00,1.8125,1.8125,1.81235,1.81243,26200000.0
2005-06-02 05:13:00,1.81237,1.81251,1.81237,1.81243,16100000.0
2005-06-02 05:14:00,1.81238,1.81245,1.81238,1.8124,61700000.0
2005-06-02 05:15:00,1.81243,1.81245,1.81235,1.8124,70099999.0
2005-06-02 05:16:00,1.81232,1.81232,1.81225,1.81229,23200000.0
2005-06-02 05:17:00,1.81241,1.8125,1.81238,1.81245,16000000.0
2005-06-02 05:18:00,1.81245,1.81253,1.81242,1.81253,46599999.0
2005-06-02 05:19:00,1.8125,1.81255,1.8125,1.81252,40000001.0
2005-06-02 05:20:00,1.81247,1.81255,1.81247,1.8125,72500000.0
2005-06-02 05:21:00,1.81254,1.81264,1.81253,1.81253,74699998.0
2005-06-02 05:22:00,1.81257,1.81263,1.8125,1.8125,50400000.0
2005-06-02 05:23:00,1.81245,1.81245,1.81237,1.81237,28900001.0
2005-06-02 05:24:00,1.81235,1.8124,1.81235,1.8124,28999999.0
2005-06-02 05:25:00,1.81238,1.81238,1.81235,1.81237,32300000.0
2005-06-02 05:26:00,1.81233,1.8124,1.81233,1.8124,80400000.0
2005-06-02 05:27:00,1.81245,1.81245,1.81245,1.81245,7900000.0
2005-06-02 05:28:00,1.81245,1.81245,1.81238,1.81238,74800000.0
2005-06-02 05:29:00,1.8124,1.8124,1.81235,1.8124,30500000.0
2005-06-02 05:30:00,1.8124,1.81245,1.8124,1.81245,44700001.0
2005-06-02 05:31:00,1.8124,1.8124,1.81235,1.81235,20400000.0
2005-06-02 05:32:00,1.81238,1.81238,1.81232,1.81232,4100000.0
2005-06-02 05:33:00,1.81227,1.81227,1.81215,1.81218,53100000.0
2005-06-02 05:34:00,1.81225,1.81233,1.812,1.81233,67000000.0
2005-06-02 05:35:00,1.8123,1.81235,1.8123,1.81235,36900001.0
2005-06-02 05:36:00,1.8123,1.81235,1.8123,1.81235,47100000.0
2005-06-02 05:37:00,1.81227,1.8123,1.81225,1.81225,51600000.0
2005-06-02 05:38:00,1.8123,1.8123,1.8121,1.8121,52600000.0
2005-06-02 05:39:00,1.81207,1.81208,1.81201,1.81207,44300000.0
2005-06-02 05:40:00,1.81215,1.81215,1.812,1.8121,52600000.0
2005-06-02 05:41:00,1.81252,1.81258,1.8122,1.81227,78699999.0
2005-06-02 05:42:00,1.81212,1.81217,1.81212,1.81217,10800000.0
2005-06-02 05:43:00,1.8121,1.81219,1.81206,1.81214,86400000.0
2005-06-02 05:44:00,1.81222,1.81222,1.812,1.812,29000000.0
2005-06-02 05:45:00,1.81202,1.81211,1.81202,1.81204,79900000.0
2005-06-02 05:46:00,1.81194,1.812,1.81188,1.812,69400001.0
2005-06-02 05:47:00,1.81213,1.81233,1.81207,1.81207,107900000.0
2005-06-02 05:48:00,1.81205,1.81205,1.812,1.81205,42850000.0
2005-06-02 05:49:00,1.81193,1.812,1.81193,1.812,26800000.0
2005-06-02 05:50:00,1.81201,1.81201,1.81181,1.81186,47900000.0
2005-06-02 05:51:00,1.81192,1.81201,1.81174,1.81174,39700000.0
2005-06-02 05:52:00,1.8117,1.81175,1.8117,1.81175,75800000.0
2005-06-02 05:53:00,1.8117,1.81175,1.81165,1.81173,74899998.0
2005-06-02 05:54:00,1.81166,1.81166,1.81102,1.81122,80700001.0
2005-06-02 05:55:00,1.81122,1.81122,1.81109,1.81116,62900001.0
2005-06-02 05:56:00,1.81115,1.81121,1.81113,1.81113,70300000.0
2005-06-02 05:57:00,1.81109,1.81109,1.81085,1.81104,59000000.0
2005-06-02 05:58:00,1.81107,1.81107,1.81083,1.81089,66699999.0
2005-06-02 05:59:00,1.81091,1.81109,1.81091,1.81107,50700000.0
2005-06-02 06:00:00,1.8112,1.81135,1.81119,1.81127,49200001.0
2005-06-02 06:01:00,1.81139,1.81145,1.81136,1.81145,17500000.0
2005-06-02 06:02:00,1.81143,1.81143,1.81128,1.81128,46400001.0
2005-06-02 06:03:00,1.81137,1.81155,1.81137,1.81154,50900000.0
2005-06-02 06:04:00,1.81163,1.8117,1.81159,1.81159,70900001.0
2005-06-02 06:05:00,1.81151,1.81157,1.81148,1.81157,39599999.0
2005-06-02 06:06:00,1.81155,1.81162,1.8115,1.81158,57000001.0
2005-06-02 06:07:00,1.8116,1.8116,1.81144,1.8115,48000000.0
2005-06-02 06:08:00,1.81145,1.81155,1.81145,1.81155,30899999.0
2005-06-02 06:09:00,1.81147,1.81151,1.81142,1.81151,117600001.0
2005-06-02 06:10:00,1.81152,1.81159,1.8115,1.8115,39300000.0
2005-06-02 06:11:00,1.81143,1.81149,1.81132,1.81141,25500000.0
2005-06-02 06:12:00,1.81143,1.81148,1.81137,1.81146,132199997.0
2005-06-02 06:13:00,1.81138,1.81138,1.81112,1.81134,49699999.0
2005-06-02 06:14:00,1.81135,1.81143,1.81134,1.81143,45400001.0
2005-06-02 06:15:00,1.81137,1.81139,1.8111,1.81114,43199999.0
2005-06-02 06:16:00,1.81103,1.81121,1.81101,1.81112,145100000.0
2005-06-02 06:17:00,1.81118,1.81144,1.81118,1.81132,58300001.0
2005-06-02 06:18:00,1.81133,1.81144,1.81133,1.81137,85299999.0
2005-06-02 06:19:00,1.81155,1.81202,1.81155,1.81176,93800000.0
2005-06-02 06:20:00,1.81173,1.81173,1.81161,1.81167,58900000.0
2005-06-02 06:21:00,1.81166,1.81166,1.81152,1.81152,60300000.0
2005-06-02 06:22:00,1.81142,1.81142,1.8111,1.81125,118000001.0
2005-06-02 06:23:00,1.81128,1.81128,1.81117,1.8112,29800000.0
2005-06-02 06:24:00,1.81125,1.81125,1.81117,1.81122,67099999.0
2005-06-02 06:25:00,1.81124,1.81124,1.81093,1.81099,36800001.0
2005-06-02 06:26:00,1.81103,1.81107,1.81099,1.81107,55099999.0
2005-06-02 06:27:00,1.81101,1.81115,1.81101,1.81115,50600000.0
2005-06-02 06:28:00,1.81118,1.81118,1.81099,1.81106,75200000.0
2005-06-02 06:29:00,1.81085,1.81099,1.81068,1.81088,103300000.0
2005-06-02 06:30:00,1.8108,1.8108,1.81054,1.81064,65799998.0
2005-06-02 06:31:00,1.81053,1.81058,1.81013,1.81035,71500000.0
2005-06-02 06:32:00,1.81014,1.81014,1.80909,1.80918,60200000.0
2005-06-02 06:33:00,1.8092,1.80959,1.80905,1.80945,69200000.0
2005-06-02 06:34:00,1.80913,1.80947,1.80913,1.80944,33000000.0
2005-06-02 06:35:00,1.8095,1.80987,1.80945,1.80987,99050000.0
2005-06-02 06:36:00,1.81,1.81019,1.81,1.81011,67700000.0
2005-06-02 06:37:00,1.81017,1.81023,1.81017,1.81023,3600000.0
2005-06-02 06:38:00,1.81035,1.81035,1.81035,1.81035,5200000.0
2005-06-02 06:39:00,1.81019,1.81019,1.81016,1.81016,15100000.0
2005-06-02 06:40:00,1.81008,1.81009,1.81008,1.81009,10800000.0
2005-06-02 06:41:00,1.81022,1.81064,1.81022,1.81049,45400000.0
2005-06-02 06:42:00,1.81041,1.81041,1.81037,1.81037,21100000.0
2005-06-02 06:43:00,1.81048,1.8105,1.8102,1.8102,58600001.0
2005-06-02 06:44:00,1.81014,1.81034,1.81014,1.81034,18800000.0
2005-06-02 06:45:00,1.81043,1.81063,1.81037,1.81057,82699998.0
2005-06-02 06:46:00,1.81068,1.81088,1.81062,1.81088,25800000.0
2005-06-02 06:47:00,1.81091,1.81102,1.81091,1.81095,42500000.0
2005-06-02 06:48:00,1.81108,1.81133,1.81099,1.81133,129699999.0
2005-06-02 06:49:00,1.81131,1.81135,1.81116,1.81133,100199998.0
2005-06-02 06:50:00,1.81142,1.81148,1.81133,1.81141,36600000.0
2005-06-02 06:51:00,1.81147,1.81186,1.81147,1.81186,66700000.0
2005-06-02 06:52:00,1.81192,1.81193,1.81141,1.81174,151299998.0
2005-06-02 06:53:00,1.81168,1.81168,1.81147,1.81147,25900000.0
2005-06-02 06:54:00,1.81155,1.81155,1.8115,1.81155,30500000.0
2005-06-02 06:55:00,1.8115,1.8115,1.8115,1.8115,6200000.0
2005-06-02 06:56:00,1.81141,1.81149,1.81141,1.81149,36999999.0
2005-06-02 06:57:00,1.8114,1.81152,1.8114,1.8114,65500000.0
2005-06-02 06:58:00,1.81135,1.81135,1.81106,1.81114,31200000.0
2005-06-02 06:59:00,1.81108,1.81108,1.81097,1.81097,51500002.0
2005-06-02 07:00:00,1.81115,1.81115,1.81108,1.81108,33700000.0
2005-06-02 07:01:00,1.81107,1.81115,1.811,1.81105,37400000.0
2005-06-02 07:02:00,1.8112,1.81123,1.8112,1.8112,50800000.0
2005-06-02 07:03:00,1.81111,1.81121,1.81111,1.81118,83900000.0
2005-06-02 07:04:00,1.81118,1.81125,1.81117,1.81122,74299998.0
2005-06-02 07:05:00,1.81129,1.81139,1.81129,1.81137,16900000.0
2005-06-02 07:06:00,1.81143,1.81143,1.81137,1.81137,26500001.0
2005-06-02 07:07:00,1.81147,1.81147,1.8114,1.8114,67100002.0
2005-06-02 07:08:00,1.81139,1.81139,1.81096,1.811,18450000.0
2005-06-02 07:09:00,1.81085,1.81085,1.81048,1.81048,43500000.0
2005-06-02 07:10:00,1.8104,1.8105,1.81032,1.81039,78499999.0
2005-06-02 07:11:00,1.81035,1.81057,1.81035,1.81038,102100001.0
2005-06-02 07:12:00,1.81022,1.81022,1.81011,1.81011,32199999.0
2005-06-02 07:13:00,1.81011,1.81018,1.81007,1.81008,82400001.0
2005-06-02 07:14:00,1.81004,1.81018,1.81004,1.8101,83799999.0
2005-06-02 07:15:00,1.81023,1.81052,1.81023,1.81023,89599999.0
2005-06-02 07:16:00,1.81015,1.81015,1.8101,1.81012,24600000.0
2005-06-02 07:17:00,1.81002,1.81002,1.80953,1.80953,66099999.0
2005-06-02 07:18:00,1.80952,1.80995,1.80952,1.80982,77400001.0
2005-06-02 07:19:00,1.80975,1.80975,1.80951,1.80951,50000000.0
2005-06-02 07:20:00,1.8095,1.80961,1.80941,1.80948,37600000.0
2005-06-02 07:21:00,1.8094,1.80944,1.80937,1.80937,75899999.0
2005-06-02 07:22:00,1.80935,1.80949,1.80935,1.80941,32700000.0
2005-06-02 07:23:00,1.80939,1.80939,1.80936,1.80936,27699999.0
2005-06-02 07:24:00,1.80947,1.80948,1.80924,1.8093,112300001.0
2005-06-02 07:25:00,1.80934,1.80953,1.80934,1.80949,67100000.0
2005-06-02 07:26:00,1.8095,1.80982,1.80946,1.80982,103699999.0
2005-06-02 07:27:00,1.8099,1.81023,1.8099,1.81008,39000000.0
2005-06-02 07:28:00,1.81,1.81,1.80998,1.80998,16300000.0
2005-06-02 07:29:00,1.80997,1.81008,1.80997,1.81008,7600000.0
2005-06-02 07:30:00,1.81019,1.81023,1.81013,1.81013,50999999.0
2005-06-02 07:31:00,1.8102,1.81023,1.81008,1.81021,24800000.0
2005-06-02 07:32:00,1.81023,1.81036,1.81023,1.81036,56900000.0
2005-06-02 07:33:00,1.81047,1.81053,1.81042,1.81047,68100000.0
2005-06-02 07:34:00,1.81045,1.81085,1.81045,1.81085,104899999.0
2005-06-02 07:35:00,1.81093,1.81093,1.81079,1.8108,68800000.0
2005-06-02 07:36:00,1.8109,1.81094,1.81068,1.81073,46000000.0
2005-06-02 07:37:00,1.81077,1.81092,1.81077,1.81092,25800000.0
2005-06-02 07:38:00,1.81095,1.81101,1.81095,1.81101,11500000.0
2005-06-02 07:39:00,1.81093,1.81093,1.81079,1.8108,19900000.0
2005-06-02 07:40:00,1.81084,1.81106,1.81084,1.81106,41200000.0
2005-06-02 07:41:00,1.81104,1.81104,1.81091,1.81091,29499999.0
2005-06-02 07:42:00,1.81083,1.81098,1.81083,1.81092,52400001.0
2005-06-02 07:43:00,1.8111,1.81113,1.81102,1.81102,47000000.0
2005-06-02 07:44:00,1.811,1.81107,1.81098,1.81107,36300000.0
2005-06-02 07:45:00,1.81105,1.81107,1.811,1.811,12000000.0
2005-06-02 07:46:00,1.81098,1.81102,1.81098,1.811,55699999.0
2005-06-02 07:47:00,1.81109,1.81114,1.81103,1.81103,80700001.0
2005-06-02 07:48:00,1.81104,1.81104,1.81094,1.81094,18700000.0
2005-06-02 07:49:00,1.81088,1.81093,1.81087,1.81093,57499999.0
2005-06-02 07:50:00,1.81093,1.81093,1.81085,1.81093,29500000.0
2005-06-02 07:51:00,1.81093,1.81093,1.81076,1.81078,62999998.0
2005-06-02 07:52:00,1.81078,1.81089,1.81075,1.81085,103999998.0
2005-06-02 07:53:00,1.81089,1.81102,1.81089,1.81102,15600000.0
2005-06-02 07:54:00,1.8111,1.8111,1.81095,1.81106,69699998.0
2005-06-02 07:55:00,1.81109,1.81118,1.81098,1.8111,62100001.0
2005-06-02 07:56:00,1.81129,1.81134,1.81129,1.81134,20500000.0
2005-06-02 07:57:00,1.81143,1.81159,1.81137,1.8115,63200000.0
2005-06-02 07:58:00,1.81143,1.81173,1.81143,1.81168,57700000.0
2005-06-02 07:59:00,1.81175,1.81208,1.81175,1.81208,32800000.0
2005-06-02 08:00:00,1.81203,1.81247,1.81196,1.81212,81199999.0
2005-06-02 08:01:00,1.81213,1.81227,1.81198,1.81221,120599996.0
2005-06-02 08:02:00,1.81223,1.81223,1.81211,1.81216,17100000.0
2005-06-02 08:03:00,1.81229,1.81244,1.81215,1.81217,71600000.0
2005-06-02 08:04:00,1.81217,1.81239,1.81204,1.81239,69200000.0
2005-06-02 08:05:00,1.81241,1.81241,1.81221,1.81241,62299999.0
2005-06-02 08:06:00,1.81246,1.81251,1.8124,1.81242,58300000.0
2005-06-02 08:07:00,1.8123,1.8124,1.81224,1.81224,45600001.0
2005-06-02 08:08:00,1.81222,1.81242,1.81222,1.81242,55450000.0
2005-06-02 08:09:00,1.8123,1.81259,1.8123,1.81259,59999999.0
2005-06-02 08:10:00,1.81268,1.81269,1.81254,1.81267,105899998.0
2005-06-02 08:11:00,1.81262,1.81262,1.81252,1.81258,73400001.0
2005-06-02 08:12:00,1.8126,1.81261,1.81248,1.81256,118300000.0
2005-06-02 08:13:00,1.81263,1.81269,1.8126,1.8126,60700000.0
2005-06-02 08:14:00,1.81263,1.81269,1.81247,1.81269,42700000.0
2005-06-02 08:15:00,1.81279,1.81296,1.81275,1.81296,58799999.0
2005-06-02 08:16:00,1.81296,1.81312,1.81287,1.81287,41500000.0
2005-06-02 08:17:00,1.81287,1.81293,1.81279,1.81284,145499998.0
2005-06-02 08:18:00,1.81273,1.81273,1.81254,1.81254,25900000.0
2005-06-02 08:19:00,1.81267,1.81287,1.81267,1.81287,80300000.0
2005-06-02 08:20:00,1.81283,1.81283,1.81264,1.81267,84100000.0
2005-06-02 08:21:00,1.81265,1.81288,1.81265,1.81284,62300000.0
2005-06-02 08:22:00,1.81298,1.81381,1.81298,1.81381,22000000.0
2005-06-02 08:23:00,1.81404,1.8144,1.81404,1.81436,81000000.0
2005-06-02 08:24:00,1.81415,1.81428,1.81386,1.814,93700001.0
2005-06-02 08:25:00,1.81386,1.81426,1.81386,1.81426,40200000.0
2005-06-02 08:26:00,1.81422,1.81422,1.81379,1.81384,83399999.0
2005-06-02 08:27:00,1.81378,1.81382,1.81365,1.81365,34700000.0
2005-06-02 08:28:00,1.81349,1.81363,1.81344,1.81359,62300001.0
2005-06-02 08:29:00,1.81352,1.81352,1.81345,1.81345,30900001.0
2005-06-02 08:30:00,1.81338,1.81338,1.81332,1.81332,71800000.0
2005-06-02 08:31:00,1.81326,1.81327,1.81294,1.813,87999998.0
2005-06-02 08:32:00,1.813,1.813,1.81286,1.81295,64699999.0
2005-06-02 08:33:00,1.81305,1.8132,1.81305,1.8132,80699999.0
2005-06-02 08:34:00,1.81319,1.8134,1.81319,1.81337,39700000.0
2005-06-02 08:35:00,1.81347,1.81358,1.81347,1.81358,40000000.0
2005-06-02 08:36:00,1.81351,1.81351,1.81327,1.81335,89000000.0
2005-06-02 08:37:00,1.81339,1.81344,1.81334,1.81334,43200000.0
2005-06-02 08:38:00,1.81329,1.81356,1.81329,1.81335,71900000.0
2005-06-02 08:39:00,1.81357,1.81419,1.81357,1.81419,37000000.0
2005-06-02 08:40:00,1.81435,1.8145,1.814,1.81428,50900000.0
2005-06-02 08:41:00,1.81424,1.81424,1.81364,1.81372,128899997.0
2005-06-02 08:42:00,1.81373,1.81407,1.81372,1.81406,62300000.0
2005-06-02 08:43:00,1.814,1.814,1.81379,1.81384,47899999.0
2005-06-02 08:44:00,1.81382,1.81399,1.81382,1.81387,46300000.0
2005-06-02 08:45:00,1.81401,1.81401,1.81394,1.81399,34900000.0
2005-06-02 08:46:00,1.81395,1.81407,1.81392,1.81401,60900000.0
2005-06-02 08:47:00,1.81411,1.81411,1.81382,1.81382,81700000.0
2005-06-02 08:48:00,1.81408,1.81454,1.81408,1.81444,37700000.0
2005-06-02 08:49:00,1.81479,1.8151,1.81466,1.81509,75499999.0
2005-06-02 08:50:00,1.81513,1.8155,1.81512,1.81544,44700000.0
2005-06-02 08:51:00,1.81545,1.81555,1.81542,1.81542,34699999.0
2005-06-02 08:52:00,1.81536,1.81554,1.81531,1.81554,116099999.0
2005-06-02 08:53:00,1.8156,1.81572,1.81547,1.81547,44800000.0
2005-06-02 08:54:00,1.81542,1.81542,1.81514,1.81514,93900002.0
2005-06-02 08:55:00,1.81516,1.81541,1.81516,1.81541,63300000.0
2005-06-02 08:56:00,1.8154,1.8154,1.8151,1.8151,49100000.0
2005-06-02 08:57:00,1.81517,1.81521,1.81506,1.81508,41400000.0
2005-06-02 08:58:00,1.81503,1.81514,1.81493,1.81502,48100000.0
2005-06-02 08:59:00,1.81507,1.81513,1.81502,1.81502,29500000.0
2005-06-02 09:00:00,1.81492,1.81493,1.8146,1.8146,74200000.0
2005-06-02 09:01:00,1.81463,1.81467,1.81463,1.81466,40500000.0
2005-06-02 09:02:00,1.81467,1.81467,1.81442,1.81442,31400001.0
2005-06-02 09:03:00,1.81435,1.81435,1.81412,1.81432,89300001.0
2005-06-02 09:04:00,1.81405,1.81415,1.814,1.81403,97100001.0
2005-06-02 09:05:00,1.81414,1.81416,1.81414,1.81416,24600001.0
2005-06-02 09:06:00,1.81432,1.81445,1.81432,1.81436,65700000.0
2005-06-02 09:07:00,1.81427,1.81436,1.81406,1.81406,103699999.0
2005-06-02 09:08:00,1.81403,1.81441,1.814,1.81441,57700000.0
2005-06-02 09:09:00,1.8145,1.81485,1.8143,1.81476,108200001.0
2005-06-02 09:10:00,1.81483,1.8149,1.81453,1.81453,68800000.0
2005-06-02 09:11:00,1.81457,1.81507,1.81457,1.81502,44600000.0
2005-06-02 09:12:00,1.81503,1.81528,1.81489,1.81528,66799998.0
2005-06-02 09:13:00,1.8155,1.81569,1.81507,1.81569,105800002.0
2005-06-02 09:14:00,1.81594,1.81674,1.81594,1.81674,57750001.0
2005-06-02 09:15:00,1.81663,1.81692,1.81663,1.81682,70000000.0
2005-06-02 09:16:00,1.81673,1.81696,1.81673,1.81677,80899998.0
2005-06-02 09:17:00,1.81694,1.81748,1.81694,1.81745,78299997.0
2005-06-02 09:18:00,1.8177,1.81816,1.8177,1.81815,72900000.0
2005-06-02 09:19:00,1.81807,1.81807,1.81776,1.81786,30200000.0
2005-06-02 09:20:00,1.81794,1.81794,1.81773,1.81775,36400000.0
2005-06-02 09:21:00,1.8178,1.81782,1.81762,1.81762,58600001.0
2005-06-02 09:22:00,1.81767,1.8178,1.81759,1.81759,51400000.0
2005-06-02 09:23:00,1.81759,1.81765,1.81742,1.81755,86800000.0
2005-06-02 09:24:00,1.81753,1.81767,1.81747,1.81756,28500000.0
2005-06-02 09:25:00,1.81735,1.81737,1.81693,1.81693,126699999.0
2005-06-02 09:26:00,1.81683,1.81698,1.81674,1.81698,51899999.0
2005-06-02 09:27:00,1.81689,1.81689,1.8166,1.8166,49000000.0
2005-06-02 09:28:00,1.81648,1.81648,1.81627,1.81627,88299998.0
2005-06-02 09:29:00,1.81634,1.81634,1.81623,1.81631,88400000.0
2005-06-02 09:30:00,1.81624,1.81642,1.81624,1.81642,69799998.0
2005-06-02 09:31:00,1.81639,1.81639,1.81615,1.81627,73399999.0
2005-06-02 09:32:00,1.8163,1.81663,1.8163,1.81663,71800000.0
2005-06-02 09:33:00,1.81666,1.81669,1.81666,1.81669,26300000.0
2005-06-02 09:34:00,1.81684,1.81693,1.81684,1.81693,53600000.0
2005-06-02 09:35:00,1.8171,1.81747,1.8171,1.81743,23900000.0
2005-06-02 09:36:00,1.81728,1.81776,1.81728,1.81776,81500001.0
2005-06-02 09:37:00,1.81763,1.81763,1.81737,1.81737,60799999.0
2005-06-02 09:38:00,1.81752,1.81782,1.81752,1.81769,116200002.0
2005-06-02 09:39:00,1.81763,1.81778,1.81762,1.81762,67600000.0
2005-06-02 09:40:00,1.81751,1.81751,1.81731,1.81741,60199999.0
2005-06-02 09:41:00,1.81713,1.81727,1.81709,1.81709,12900000.0
2005-06-02 09:42:00,1.8169,1.81703,1.81683,1.81683,120600001.0
2005-06-02 09:43:00,1.81681,1.81681,1.8166,1.8166,43000000.0
2005-06-02 09:44:00,1.81662,1.81662,1.81649,1.81658,80300002.0
2005-06-02 09:45:00,1.81662,1.81674,1.81662,1.81669,46800000.0
2005-06-02 09:46:00,1.81683,1.81683,1.81665,1.81683,78499999.0
2005-06-02 09:47:00,1.81693,1.81734,1.81693,1.81734,57699999.0
2005-06-02 09:48:00,1.81772,1.81779,1.81753,1.81758,101799998.0
2005-06-02 09:49:00,1.81777,1.81777,1.81758,1.81759,63500000.0
2005-06-02 09:50:00,1.81766,1.8179,1.81766,1.81781,61600000.0
2005-06-02 09:51:00,1.81802,1.81807,1.81788,1.81789,56899999.0
2005-06-02 09:52:00,1.8179,1.81824,1.8179,1.81819,78000000.0
2005-06-02 09:53:00,1.81809,1.81826,1.81807,1.81826,20300000.0
2005-06-02 09:54:00,1.81829,1.81837,1.81808,1.81821,80299999.0
2005-06-02 09:55:00,1.8182,1.81833,1.81803,1.8182,42600000.0
2005-06-02 09:56:00,1.8183,1.8186,1.8183,1.8186,40100000.0
2005-06-02 09:57:00,1.8187,1.81871,1.81829,1.81829,70500001.0
2005-06-02 09:58:00,1.81823,1.81823,1.81813,1.81823,24500000.0
2005-06-02 09:59:00,1.81805,1.81805,1.81795,1.81798,55800000.0
2005-06-02 10:00:00,1.81785,1.81785,1.8175,1.8175,62800002.0
2005-06-02 10:01:00,1.81759,1.81762,1.81751,1.81758,90399999.0
2005-06-02 10:02:00,1.81748,1.81748,1.81714,1.81714,13400000.0
2005-06-02 10:03:00,1.8171,1.81718,1.81693,1.81693,68599998.0
2005-06-02 10:04:00,1.81692,1.81699,1.81675,1.81675,74200001.0
2005-06-02 10:05:00,1.81663,1.81663,1.8165,1.81663,52900000.0
2005-06-02 10:06:00,1.81658,1.81673,1.81652,1.81665,94399999.0
2005-06-02 10:07:00,1.81667,1.81688,1.81667,1.81688,19200000.0
2005-06-02 10:08:00,1.81688,1.81688,1.81677,1.81682,56400000.0
2005-06-02 10:09:00,1.81673,1.81673,1.8165,1.81665,72499998.0
2005-06-02 10:10:00,1.81663,1.81675,1.81654,1.8166,160900002.0
2005-06-02 10:11:00,1.81644,1.81644,1.81628,1.8163,81599999.0
2005-06-02 10:12:00,1.81632,1.8164,1.8163,1.81636,48099999.0
2005-06-02 10:13:00,1.81629,1.81647,1.81629,1.81641,66700000.0
2005-06-02 10:14:00,1.81649,1.81681,1.81649,1.81675,38300000.0
2005-06-02 10:15:00,1.81681,1.81741,1.81681,1.81741,83699999.0
2005-06-02 10:16:00,1.81761,1.8179,1.81761,1.81783,65399999.0
2005-06-02 10:17:00,1.81803,1.81822,1.81793,1.81799,60100000.0
2005-06-02 10:18:00,1.81815,1.81832,1.81815,1.81821,58900000.0
2005-06-02 10:19:00,1.8179,1.8179,1.81746,1.81754,40900000.0
2005-06-02 10:20:00,1.81747,1.8176,1.8174,1.81756,47400001.0
2005-06-02 10:21:00,1.81762,1.81791,1.81762,1.81791,105299999.0
2005-06-02 10:22:00,1.81797,1.818,1.81783,1.81783,65099998.0
2005-06-02 10:23:00,1.81777,1.81792,1.81775,1.8178,98700000.0
2005-06-02 10:24:00,1.81784,1.81796,1.81784,1.81796,54600000.0
2005-06-02 10:25:00,1.81793,1.8182,1.81793,1.81814,52500000.0
2005-06-02 10:26:00,1.81813,1.81832,1.8181,1.8183,100399999.0
2005-06-02 10:27:00,1.81832,1.81873,1.81832,1.81873,60200000.0
2005-06-02 10:28:00,1.81868,1.81879,1.81863,1.81875,75099998.0
2005-06-02 10:29:00,1.8188,1.81923,1.8188,1.81919,16950000.0
2005-06-02 10:30:00,1.81908,1.81908,1.81891,1.81895,49300000.0
2005-06-02 10:31:00,1.81888,1.81937,1.81886,1.81937,48400000.0
2005-06-02 10:32:00,1.81945,1.81972,1.81945,1.8195,56200001.0
2005-06-02 10:33:00,1.8197,1.82022,1.8197,1.82007,28400001.0
2005-06-02 10:34:00,1.81996,1.81996,1.81975,1.81983,29700000.0
2005-06-02 10:35:00,1.8199,1.82037,1.8199,1.82007,93900002.0
2005-06-02 10:36:00,1.8196,1.8196,1.8194,1.8194,5200000.0
2005-06-02 10:37:00,1.81942,1.81942,1.81911,1.81926,127399998.0
2005-06-02 10:38:00,1.81926,1.81936,1.81923,1.81936,54000000.0
2005-06-02 10:39:00,1.81922,1.81922,1.81892,1.81892,37300000.0
2005-06-02 10:40:00,1.81908,1.81922,1.81903,1.81922,49300001.0
2005-06-02 10:41:00,1.81916,1.81916,1.81905,1.8191,96300001.0
2005-06-02 10:42:00,1.81922,1.81922,1.81901,1.81901,94799999.0
2005-06-02 10:43:00,1.81904,1.81904,1.8189,1.81903,115300001.0
2005-06-02 10:44:00,1.81898,1.819,1.81882,1.81889,28070000.0
2005-06-02 10:45:00,1.81899,1.81903,1.81895,1.81898,32700000.0
2005-06-02 10:46:00,1.81886,1.81896,1.81883,1.81883,24300000.0
2005-06-02 10:47:00,1.8188,1.819,1.8188,1.819,73300000.0
2005-06-02 10:48:00,1.81888,1.8189,1.8188,1.81885,49100000.0
2005-06-02 10:49:00,1.81897,1.81897,1.81892,1.81892,45000000.0
2005-06-02 10:50:00,1.81888,1.81938,1.81888,1.81938,46700000.0
2005-06-02 10:51:00,1.81939,1.81945,1.81938,1.81942,33500000.0
2005-06-02 10:52:00,1.81943,1.81943,1.81905,1.81905,54400000.0
2005-06-02 10:53:00,1.81895,1.81895,1.81866,1.8187,62100000.0
2005-06-02 10:54:00,1.8187,1.81872,1.81845,1.81872,62200001.0
2005-06-02 10:55:00,1.81901,1.81914,1.81884,1.81911,25200000.0
2005-06-02 10:56:00,1.81927,1.81956,1.81927,1.81955,84300001.0
2005-06-02 10:57:00,1.81925,1.81925,1.81896,1.81904,46999999.0
2005-06-02 10:58:00,1.819,1.819,1.81852,1.81855,117099998.0
2005-06-02 10:59:00,1.8185,1.81862,1.81846,1.81862,57900000.0
2005-06-02 11:00:00,1.8186,1.81877,1.81855,1.81869,72100001.0
2005-06-02 11:01:00,1.81876,1.81892,1.81876,1.81889,72400000.0
2005-06-02 11:02:00,1.81898,1.81951,1.81898,1.81951,92700000.0
2005-06-02 11:03:00,1.81941,1.81954,1.81902,1.81902,119500003.0
2005-06-02 11:04:00,1.81895,1.81895,1.81846,1.81846,27700000.0
2005-06-02 11:05:00,1.81827,1.81882,1.81827,1.81866,115899997.0
2005-06-02 11:06:00,1.81888,1.81898,1.81888,1.81894,73799999.0
2005-06-02 11:07:00,1.819,1.81921,1.819,1.81921,104699998.0
2005-06-02 11:08:00,1.81937,1.81937,1.81895,1.81906,55699999.0
2005-06-02 11:09:00,1.8191,1.81914,1.81854,1.81854,26800000.0
2005-06-02 11:10:00,1.81845,1.81855,1.81843,1.81847,36350000.0
2005-06-02 11:11:00,1.81843,1.81843,1.8182,1.8182,34600000.0
2005-06-02 11:12:00,1.81795,1.81795,1.81755,1.81755,47300000.0
2005-06-02 11:13:00,1.81756,1.81756,1.81744,1.81755,53200000.0
2005-06-02 11:14:00,1.81731,1.81731,1.81714,1.81719,59199999.0
2005-06-02 11:15:00,1.81721,1.81728,1.81712,1.8172,52500001.0
2005-06-02 11:16:00,1.81713,1.81758,1.81705,1.81758,76500001.0
2005-06-02 11:17:00,1.8176,1.81778,1.8176,1.81768,58500000.0
2005-06-02 11:18:00,1.81786,1.81805,1.81784,1.81805,40000001.0
2005-06-02 11:19:00,1.81802,1.81803,1.81752,1.81766,127299998.0
2005-06-02 11:20:00,1.8176,1.8176,1.81739,1.8176,39100000.0
2005-06-02 11:21:00,1.81775,1.81793,1.81775,1.81786,74500001.0
2005-06-02 11:22:00,1.8178,1.8178,1.81751,1.81751,37100000.0
2005-06-02 11:23:00,1.81752,1.81761,1.81752,1.81753,19300000.0
2005-06-02 11:24:00,1.81745,1.81758,1.81739,1.81758,53300000.0
2005-06-02 11:25:00,1.8173,1.8173,1.81689,1.81692,70000000.0
2005-06-02 11:26:00,1.8168,1.81708,1.8168,1.81703,36900000.0
2005-06-02 11:27:00,1.81708,1.81735,1.81703,1.8172,77400000.0
2005-06-02 11:28:00,1.81728,1.8173,1.81712,1.81712,68500000.0
2005-06-02 11:29:00,1.81706,1.81706,1.81678,1.81678,67499999.0
2005-06-02 11:30:00,1.81675,1.8168,1.81669,1.8168,105899999.0
2005-06-02 11:31:00,1.81681,1.81688,1.81664,1.8167,137099999.0
2005-06-02 11:32:00,1.8167,1.81676,1.8167,1.81671,42550001.0
2005-06-02 11:33:00,1.81667,1.81667,1.81652,1.81658,19700000.0
2005-06-02 11:34:00,1.81653,1.81653,1.81631,1.81637,52150002.0
2005-06-02 11:35:00,1.81632,1.81649,1.81632,1.81643,51600000.0
2005-06-02 11:36:00,1.8163,1.81648,1.8163,1.81647,61000001.0
2005-06-02 11:37:00,1.81641,1.81641,1.81622,1.81622,78299998.0
2005-06-02 11:38:00,1.81615,1.81615,1.81588,1.81605,63500001.0
2005-06-02 11:39:00,1.81606,1.81615,1.81604,1.81612,40500000.0
2005-06-02 11:40:00,1.81605,1.81611,1.81589,1.816,62400001.0
2005-06-02 11:41:00,1.816,1.81611,1.81592,1.81611,35299999.0
2005-06-02 11:42:00,1.81618,1.81628,1.81615,1.81619,99100000.0
2005-06-02 11:43:00,1.81637,1.81651,1.81636,1.81637,106200001.0
2005-06-02 11:44:00,1.81639,1.81643,1.81633,1.81638,82399999.0
2005-06-02 11:45:00,1.81637,1.8164,1.81615,1.81615,51200000.0
2005-06-02 11:46:00,1.8161,1.81616,1.816,1.81602,90400002.0
2005-06-02 11:47:00,1.8161,1.81648,1.8161,1.81637,122700000.0
2005-06-02 11:48:00,1.81643,1.81656,1.81643,1.81647,102100000.0
2005-06-02 11:49:00,1.81638,1.81688,1.81638,1.81688,45700000.0
2005-06-02 11:50:00,1.81695,1.81695,1.81659,1.81692,103300002.0
2005-06-02 11:51:00,1.81683,1.817,1.81683,1.8169,76899999.0
2005-06-02 11:52:00,1.81692,1.81697,1.81686,1.81693,39700000.0
2005-06-02 11:53:00,1.81685,1.8169,1.81674,1.8169,51600000.0
2005-06-02 11:54:00,1.81696,1.81709,1.81688,1.81688,116800001.0
2005-06-02 11:55:00,1.81683,1.81687,1.81676,1.81676,44000000.0
2005-06-02 11:56:00,1.81669,1.81672,1.81617,1.81617,96699998.0
2005-06-02 11:57:00,1.816,1.816,1.81525,1.81525,106400002.0
2005-06-02 11:58:00,1.81506,1.81508,1.814,1.814,49100000.0
2005-06-02 11:59:00,1.81417,1.81438,1.81397,1.81438,92100000.0
2005-06-02 12:00:00,1.81448,1.81467,1.81448,1.81458,124099999.0
2005-06-02 12:01:00,1.81462,1.81488,1.81462,1.81483,50900001.0
2005-06-02 12:02:00,1.81481,1.81486,1.81478,1.81479,16500000.0
2005-06-02 12:03:00,1.8146,1.8146,1.81425,1.81427,33100000.0
2005-06-02 12:04:00,1.81417,1.81443,1.81417,1.81432,95500000.0
2005-06-02 12:05:00,1.81447,1.81447,1.81413,1.81431,71700002.0
2005-06-02 12:06:00,1.81428,1.81433,1.81424,1.81431,39500000.0
2005-06-02 12:07:00,1.8143,1.8143,1.81416,1.81425,33900000.0
2005-06-02 12:08:00,1.8142,1.81437,1.8141,1.81431,53200000.0
2005-06-02 12:09:00,1.8144,1.8144,1.81424,1.81433,49099999.0
2005-06-02 12:10:00,1.81453,1.81453,1.81439,1.81439,21800000.0
2005-06-02 12:11:00,1.81436,1.81453,1.81436,1.81448,55400002.0
2005-06-02 12:12:00,1.81454,1.81454,1.81416,1.81416,42500000.0
2005-06-02 12:13:00,1.81422,1.81424,1.81401,1.81412,124100001.0
2005-06-02 12:14:00,1.81411,1.81418,1.81411,1.81418,34300000.0
2005-06-02 12:15:00,1.81421,1.81432,1.81421,1.81422,8900000.0
2005-06-02 12:16:00,1.81421,1.81438,1.8142,1.81438,14800000.0
2005-06-02 12:17:00,1.81446,1.81446,1.81426,1.81441,101499999.0
2005-06-02 12:18:00,1.81444,1.81448,1.81435,1.81446,61399999.0
2005-06-02 12:19:00,1.81451,1.81451,1.81414,1.81423,41600000.0
2005-06-02 12:20:00,1.81449,1.8148,1.81449,1.8148,101400000.0
2005-06-02 12:21:00,1.81473,1.81473,1.81461,1.81469,55400000.0
2005-06-02 12:22:00,1.81461,1.81475,1.81461,1.81467,67900000.0
2005-06-02 12:23:00,1.81458,1.81476,1.8145,1.81476,74900001.0
2005-06-02 12:24:00,1.81488,1.81488,1.81465,1.81465,56500001.0
2005-06-02 12:25:00,1.81458,1.81465,1.81451,1.81465,47200000.0
2005-06-02 12:26:00,1.81468,1.81472,1.81462,1.81462,79500001.0
2005-06-02 12:27:00,1.81455,1.81455,1.81444,1.81454,43700000.0
2005-06-02 12:28:00,1.81453,1.81453,1.81426,1.8143,73400001.0
2005-06-02 12:29:00,1.81433,1.81441,1.81425,1.81432,131599999.0
2005-06-02 12:30:00,1.81421,1.81435,1.81421,1.81435,76499998.0
2005-06-02 12:31:00,1.8144,1.81453,1.81438,1.81439,87800000.0
2005-06-02 12:32:00,1.81437,1.81446,1.81426,1.81426,112000001.0
2005-06-02 12:33:00,1.81427,1.81433,1.81421,1.81433,18600000.0
2005-06-02 12:34:00,1.81432,1.81432,1.81418,1.81418,7200000.0
2005-06-02 12:35:00,1.81424,1.8146,1.81424,1.8146,51500000.0
2005-06-02 12:36:00,1.81467,1.81467,1.81448,1.81455,66099999.0
2005-06-02 12:37:00,1.81443,1.81469,1.81438,1.81469,66099999.0
2005-06-02 12:38:00,1.81472,1.81491,1.8147,1.81491,27600000.0
2005-06-02 12:39:00,1.81499,1.81529,1.81499,1.81521,38600000.0
2005-06-02 12:40:00,1.81523,1.8154,1.81523,1.8154,33700000.0
2005-06-02 12:41:00,1.81522,1.81578,1.81522,1.81578,48200000.0
2005-06-02 12:42:00,1.81593,1.81615,1.81593,1.81602,60700000.0
2005-06-02 12:43:00,1.81609,1.81622,1.81597,1.81606,92900000.0
2005-06-02 12:44:00,1.81583,1.816,1.81573,1.81598,34400000.0
2005-06-02 12:45:00,1.8162,1.81636,1.81606,1.81627,82899999.0
2005-06-02 12:46:00,1.81644,1.81646,1.81632,1.81632,19600000.0
2005-06-02 12:47:00,1.81616,1.81616,1.81582,1.81582,57300000.0
2005-06-02 12:48:00,1.81583,1.81585,1.81574,1.81585,48000000.0
2005-06-02 12:49:00,1.81594,1.81613,1.81591,1.81612,115100002.0
2005-06-02 12:50:00,1.81633,1.81656,1.81626,1.81652,59800002.0
2005-06-02 12:51:00,1.81645,1.81648,1.81637,1.81638,49469999.0
2005-06-02 12:52:00,1.8163,1.81651,1.8163,1.81648,89000001.0
2005-06-02 12:53:00,1.81631,1.81652,1.81631,1.81635,57600000.0
2005-06-02 12:54:00,1.8163,1.81647,1.8163,1.81647,49800000.0
2005-06-02 12:55:00,1.81655,1.81666,1.81643,1.81659,48700000.0
2005-06-02 12:56:00,1.81657,1.81663,1.81645,1.81663,26000000.0
2005-06-02 12:57:00,1.81658,1.81658,1.81627,1.81644,45100000.0
2005-06-02 12:58:00,1.81625,1.81625,1.81576,1.81595,66700001.0
2005-06-02 12:59:00,1.81552,1.81586,1.81552,1.81563,78000001.0
2005-06-02 13:00:00,1.81565,1.81589,1.81542,1.81547,124599999.0
2005-06-02 13:01:00,1.8154,1.81554,1.81537,1.81544,18100000.0
2005-06-02 13:02:00,1.81543,1.81545,1.81537,1.81537,55999999.0
2005-06-02 13:03:00,1.81537,1.81537,1.81498,1.81498,69700001.0
2005-06-02 13:04:00,1.81483,1.81506,1.81469,1.81506,62300000.0
2005-06-02 13:05:00,1.81507,1.81525,1.81506,1.81517,98499999.0
2005-06-02 13:06:00,1.81525,1.81525,1.8151,1.81515,66099999.0
2005-06-02 13:07:00,1.81529,1.8155,1.81528,1.81547,152399997.0
2005-06-02 13:08:00,1.8156,1.81565,1.81545,1.81556,77500001.0
2005-06-02 13:09:00,1.81562,1.81573,1.81562,1.81573,80799998.0
2005-06-02 13:10:00,1.81576,1.81611,1.81572,1.81609,77200000.0
2005-06-02 13:11:00,1.81608,1.81613,1.81607,1.81613,61900000.0
2005-06-02 13:12:00,1.81617,1.81622,1.81608,1.81617,71200001.0
2005-06-02 13:13:00,1.81599,1.81609,1.81599,1.81601,30000000.0
2005-06-02 13:14:00,1.81592,1.81611,1.81592,1.81611,76699999.0
2005-06-02 13:15:00,1.81612,1.81612,1.81596,1.816,82799998.0
2005-06-02 13:16:00,1.816,1.816,1.81597,1.816,63099998.0
2005-06-02 13:17:00,1.81603,1.81603,1.81591,1.81593,77899999.0
2005-06-02 13:18:00,1.81597,1.81601,1.81582,1.81582,141599997.0
2005-06-02 13:19:00,1.81587,1.81593,1.81576,1.81593,96600002.0
2005-06-02 13:20:00,1.81593,1.816,1.81585,1.81589,66500001.0
2005-06-02 13:21:00,1.81595,1.81595,1.81587,1.81587,62399997.0
2005-06-02 13:22:00,1.81588,1.81589,1.81576,1.81576,66000002.0
2005-06-02 13:23:00,1.81573,1.81573,1.81559,1.81568,39500000.0
2005-06-02 13:24:00,1.81556,1.81556,1.81535,1.8154,53399999.0
2005-06-02 13:25:00,1.81544,1.81544,1.81532,1.81532,28400000.0
2005-06-02 13:26:00,1.8152,1.8152,1.81496,1.8151,91100001.0
2005-06-02 13:27:00,1.81517,1.81517,1.81498,1.815,98799999.0
2005-06-02 13:28:00,1.81492,1.81498,1.81489,1.81489,37800000.0
2005-06-02 13:29:00,1.81492,1.81498,1.81478,1.8149,103700000.0
2005-06-02 13:30:00,1.81485,1.81489,1.81468,1.81472,59300000.0
2005-06-02 13:31:00,1.81479,1.81488,1.81475,1.81488,53600001.0
2005-06-02 13:32:00,1.81483,1.81493,1.81477,1.81489,75500000.0
2005-06-02 13:33:00,1.81493,1.81503,1.81486,1.81503,32600000.0
2005-06-02 13:34:00,1.81506,1.81533,1.81506,1.81527,46700000.0
2005-06-02 13:35:00,1.81543,1.81562,1.81543,1.81554,25200000.0
2005-06-02 13:36:00,1.81562,1.81619,1.81562,1.81616,71800000.0
2005-06-02 13:37:00,1.81618,1.81622,1.81605,1.81605,38999999.0
2005-06-02 13:38:00,1.81617,1.81631,1.81615,1.81618,92400000.0
2005-06-02 13:39:00,1.8162,1.81623,1.8161,1.8161,97100000.0
2005-06-02 13:40:00,1.81618,1.81639,1.81618,1.81639,118199998.0
2005-06-02 13:41:00,1.81638,1.81638,1.81598,1.81598,59900000.0
2005-06-02 13:42:00,1.81588,1.8161,1.81588,1.81605,58400001.0
2005-06-02 13:43:00,1.81601,1.81601,1.81587,1.81589,35400000.0
2005-06-02 13:44:00,1.81592,1.81594,1.81571,1.8159,105600001.0
2005-06-02 13:45:00,1.81587,1.816,1.81586,1.81595,63000000.0
2005-06-02 13:46:00,1.81595,1.81625,1.81595,1.81623,41500000.0
2005-06-02 13:47:00,1.81617,1.81619,1.81598,1.81598,77999999.0
2005-06-02 13:48:00,1.81608,1.81648,1.81607,1.81643,116600002.0
2005-06-02 13:49:00,1.8165,1.8165,1.81626,1.81638,61699999.0
2005-06-02 13:50:00,1.81639,1.81644,1.8161,1.8161,42300000.0
2005-06-02 13:51:00,1.81613,1.81624,1.81613,1.81619,78100000.0
2005-06-02 13:52:00,1.81625,1.81625,1.81615,1.8162,66999999.0
2005-06-02 13:53:00,1.81611,1.81611,1.81611,1.81611,1500000.0
2005-06-02 13:54:00,1.8159,1.8159,1.81567,1.81574,52499999.0
2005-06-02 13:55:00,1.81558,1.81569,1.81554,1.81559,48400000.0
2005-06-02 13:56:00,1.81568,1.81576,1.81563,1.81563,58399999.0
2005-06-02 13:57:00,1.81562,1.81562,1.81549,1.81557,42899998.0
2005-06-02 13:58:00,1.81556,1.81558,1.81545,1.81545,29600000.0
2005-06-02 13:59:00,1.81556,1.81556,1.81545,1.81546,42500000.0
2005-06-02 14:00:00,1.81541,1.81548,1.81538,1.81538,63100000.0
2005-06-02 14:01:00,1.81543,1.81558,1.81537,1.81552,37900000.0
2005-06-02 14:02:00,1.81555,1.81569,1.81555,1.81562,42100000.0
2005-06-02 14:03:00,1.81572,1.81578,1.81572,1.81576,82600000.0
2005-06-02 14:04:00,1.81585,1.81602,1.81585,1.81596,79499998.0
2005-06-02 14:05:00,1.81592,1.816,1.81592,1.81598,46600000.0
2005-06-02 14:06:00,1.81587,1.81587,1.81567,1.81567,54100000.0
2005-06-02 14:07:00,1.81553,1.81565,1.8154,1.81565,32700000.0
2005-06-02 14:08:00,1.8157,1.8157,1.8155,1.8155,72000001.0
2005-06-02 14:09:00,1.81556,1.81556,1.81512,1.81512,38300000.0
2005-06-02 14:10:00,1.81518,1.81532,1.81514,1.81532,66600002.0
2005-06-02 14:11:00,1.81527,1.81539,1.81527,1.81529,79000001.0
2005-06-02 14:12:00,1.81515,1.81537,1.81515,1.81537,58100000.0
2005-06-02 14:13:00,1.81548,1.81559,1.81546,1.81551,77700000.0
2005-06-02 14:14:00,1.8155,1.81555,1.81542,1.81545,43800000.0
2005-06-02 14:15:00,1.8155,1.8155,1.81545,1.8155,10800000.0
2005-06-02 14:16:00,1.81547,1.81547,1.81543,1.81543,15000000.0
2005-06-02 14:17:00,1.81557,1.81584,1.81545,1.81545,75700001.0
2005-06-02 14:18:00,1.81542,1.81551,1.81521,1.81522,93499999.0
2005-06-02 14:19:00,1.8152,1.8152,1.81502,1.81507,26800000.0
2005-06-02 14:20:00,1.81494,1.81502,1.81486,1.81499,70400000.0
2005-06-02 14:21:00,1.81486,1.815,1.81483,1.81483,21450000.0
2005-06-02 14:22:00,1.81489,1.81489,1.81464,1.81465,71900001.0
2005-06-02 14:23:00,1.81472,1.8148,1.81457,1.81457,81600001.0
2005-06-02 14:24:00,1.81465,1.81474,1.81458,1.81458,25500000.0
2005-06-02 14:25:00,1.81464,1.81464,1.81438,1.81454,58800000.0
2005-06-02 14:26:00,1.81458,1.81458,1.81404,1.81404,108400000.0
2005-06-02 14:27:00,1.81393,1.81393,1.81379,1.81393,47800000.0
2005-06-02 14:28:00,1.81393,1.81422,1.81393,1.81415,75700000.0
2005-06-02 14:29:00,1.81421,1.81425,1.81421,1.81422,91400000.0
2005-06-02 14:30:00,1.81457,1.81457,1.81356,1.81429,99599998.0
2005-06-02 14:31:00,1.81438,1.81456,1.81434,1.81456,30499999.0
2005-06-02 14:32:00,1.81464,1.81475,1.81449,1.81475,49400000.0
2005-06-02 14:33:00,1.81475,1.81507,1.81475,1.81476,31700000.0
2005-06-02 14:34:00,1.81472,1.81545,1.81472,1.81545,49900000.0
2005-06-02 14:35:00,1.8156,1.81582,1.8156,1.8157,19300000.0
2005-06-02 14:36:00,1.81563,1.81573,1.81544,1.81558,58600000.0
2005-06-02 14:37:00,1.81563,1.81603,1.81563,1.81588,52300000.0
2005-06-02 14:38:00,1.81592,1.81608,1.81592,1.81596,37500000.0
2005-06-02 14:39:00,1.81597,1.8161,1.81597,1.81607,35600000.0
2005-06-02 14:40:00,1.81614,1.81624,1.81607,1.81607,36400000.0
2005-06-02 14:41:00,1.81612,1.81615,1.81612,1.81612,14200000.0
2005-06-02 14:42:00,1.81606,1.81606,1.81591,1.81591,63700000.0
2005-06-02 14:43:00,1.8159,1.8159,1.81577,1.81577,29400000.0
2005-06-02 14:44:00,1.81568,1.81568,1.81543,1.81554,26500000.0
2005-06-02 14:45:00,1.81555,1.81564,1.81549,1.81558,70800000.0
2005-06-02 14:46:00,1.81565,1.81574,1.81549,1.81563,134699999.0
2005-06-02 14:47:00,1.81558,1.81564,1.81546,1.81547,61800001.0
2005-06-02 14:48:00,1.81552,1.8156,1.81547,1.81547,56900000.0
2005-06-02 14:49:00,1.81538,1.81538,1.81514,1.81514,18900000.0
2005-06-02 14:50:00,1.81523,1.81529,1.81515,1.81521,65699999.0
2005-06-02 14:51:00,1.81516,1.81525,1.8151,1.81521,55900000.0
2005-06-02 14:52:00,1.81515,1.81531,1.81515,1.81531,67600001.0
2005-06-02 14:53:00,1.81538,1.81538,1.81529,1.8153,14400000.0
2005-06-02 14:54:00,1.81524,1.81529,1.81504,1.81504,69300000.0
2005-06-02 14:55:00,1.8151,1.81517,1.81508,1.81517,133699997.0
2005-06-02 14:56:00,1.81517,1.81517,1.81486,1.81503,72599999.0
2005-06-02 14:57:00,1.81507,1.81514,1.81495,1.81495,87900001.0
2005-06-02 14:58:00,1.815,1.81508,1.81498,1.81505,80099999.0
2005-06-02 14:59:00,1.81493,1.81523,1.81493,1.81518,61400000.0
2005-06-02 15:00:00,1.81518,1.81528,1.81518,1.81526,143399999.0
2005-06-02 15:01:00,1.81517,1.81532,1.81514,1.81514,67699998.0
2005-06-02 15:02:00,1.8152,1.8152,1.81507,1.81507,59200001.0
2005-06-02 15:03:00,1.81509,1.81513,1.81493,1.81499,49900000.0
2005-06-02 15:04:00,1.81483,1.81483,1.81477,1.81477,11700000.0
2005-06-02 15:05:00,1.81474,1.81514,1.81474,1.81499,58700000.0
2005-06-02 15:06:00,1.8148,1.81494,1.81479,1.81481,45100000.0
2005-06-02 15:07:00,1.81469,1.8147,1.81449,1.8147,108899999.0
2005-06-02 15:08:00,1.81467,1.81467,1.81446,1.8146,51500000.0
2005-06-02 15:09:00,1.81467,1.8147,1.81447,1.81463,79400000.0
2005-06-02 15:10:00,1.8147,1.81474,1.81456,1.81456,64199999.0
2005-06-02 15:11:00,1.81452,1.81461,1.81447,1.81447,106199998.0
2005-06-02 15:12:00,1.81432,1.81432,1.81394,1.81394,72400002.0
2005-06-02 15:13:00,1.81396,1.81396,1.81335,1.81344,39100000.0
2005-06-02 15:14:00,1.81347,1.81347,1.81317,1.81317,24800000.0
2005-06-02 15:15:00,1.81317,1.81333,1.81317,1.81319,64400000.0
2005-06-02 15:16:00,1.8131,1.81315,1.81307,1.81315,43700000.0
2005-06-02 15:17:00,1.81323,1.81355,1.81323,1.81348,36700000.0
2005-06-02 15:18:00,1.8134,1.81344,1.81318,1.81318,55900000.0
2005-06-02 15:19:00,1.81302,1.81302,1.81278,1.81285,97300000.0
2005-06-02 15:20:00,1.813,1.81318,1.81295,1.81318,77100000.0
2005-06-02 15:21:00,1.81328,1.81328,1.81282,1.81287,14600000.0
2005-06-02 15:22:00,1.81287,1.81303,1.81287,1.81303,8800000.0
2005-06-02 15:23:00,1.81306,1.81307,1.81297,1.81307,137799999.0
2005-06-02 15:24:00,1.81315,1.81317,1.81298,1.81298,52399999.0
2005-06-02 15:25:00,1.81302,1.81335,1.81302,1.8133,75600000.0
2005-06-02 15:26:00,1.81335,1.81352,1.81335,1.81341,33000000.0
2005-06-02 15:27:00,1.81345,1.81358,1.81345,1.81352,19800000.0
2005-06-02 15:28:00,1.81358,1.81369,1.81358,1.81362,59600001.0
2005-06-02 15:29:00,1.8137,1.81374,1.81347,1.81364,159100003.0
2005-06-02 15:30:00,1.81373,1.81391,1.81373,1.81388,47200000.0
2005-06-02 15:31:00,1.81408,1.81463,1.81408,1.81463,55400001.0
2005-06-02 15:32:00,1.81464,1.81478,1.8143,1.8143,85700001.0
2005-06-02 15:33:00,1.81435,1.81445,1.81431,1.81432,103300000.0
2005-06-02 15:34:00,1.81445,1.81452,1.81434,1.81443,46300000.0
2005-06-02 15:35:00,1.81451,1.81451,1.81443,1.81447,59300000.0
2005-06-02 15:36:00,1.8144,1.81446,1.81438,1.81443,44200000.0
2005-06-02 15:37:00,1.81439,1.81439,1.81414,1.81414,30300000.0
2005-06-02 15:38:00,1.81401,1.81412,1.81391,1.81412,73999999.0
2005-06-02 15:39:00,1.81395,1.81395,1.81352,1.81352,37500000.0
2005-06-02 15:40:00,1.81338,1.81347,1.81336,1.8134,63099999.0
2005-06-02 15:41:00,1.81342,1.8135,1.81324,1.81324,36100001.0
2005-06-02 15:42:00,1.81303,1.81303,1.81228,1.81228,64700000.0
2005-06-02 15:43:00,1.81261,1.81293,1.81261,1.81278,45200000.0
2005-06-02 15:44:00,1.81275,1.81295,1.81275,1.81295,32200000.0
2005-06-02 15:45:00,1.81285,1.81285,1.81257,1.81265,107600000.0
2005-06-02 15:46:00,1.81269,1.81296,1.81269,1.81296,27900000.0
2005-06-02 15:47:00,1.81302,1.81317,1.81299,1.81299,41500000.0
2005-06-02 15:48:00,1.8132,1.8132,1.81293,1.81316,121500000.0
2005-06-02 15:49:00,1.8133,1.81356,1.81305,1.81305,62450000.0
2005-06-02 15:50:00,1.81332,1.81352,1.8132,1.81351,85800001.0
2005-06-02 15:51:00,1.81352,1.81359,1.81347,1.81351,22800000.0
2005-06-02 15:52:00,1.81339,1.81359,1.81331,1.81331,74446994.0
2005-06-02 15:53:00,1.81332,1.81347,1.8133,1.81347,31000000.0
2005-06-02 15:54:00,1.81352,1.81359,1.81314,1.81314,69000000.0
2005-06-02 15:55:00,1.81322,1.8133,1.81296,1.81319,53400001.0
2005-06-02 15:56:00,1.8133,1.81338,1.81311,1.81311,84100001.0
2005-06-02 15:57:00,1.8131,1.81312,1.81306,1.81311,71000001.0
2005-06-02 15:58:00,1.8129,1.8129,1.81276,1.81284,18100000.0
2005-06-02 15:59:00,1.8129,1.81309,1.81285,1.81285,69800000.0
2005-06-02 16:00:00,1.8128,1.81285,1.81263,1.81281,36600000.0
2005-06-02 16:01:00,1.81303,1.81322,1.81286,1.81318,92800002.0
2005-06-02 16:02:00,1.81335,1.81345,1.81324,1.81345,71600000.0
2005-06-02 16:03:00,1.81342,1.81345,1.81333,1.81335,38700000.0
2005-06-02 16:04:00,1.81333,1.81349,1.81333,1.81346,77500001.0
2005-06-02 16:05:00,1.81352,1.81352,1.81335,1.81337,47500000.0
2005-06-02 16:06:00,1.81349,1.81357,1.81347,1.81349,40200000.0
2005-06-02 16:07:00,1.8134,1.81344,1.81335,1.81339,54100000.0
2005-06-02 16:08:00,1.8134,1.8134,1.81318,1.81321,74900000.0
2005-06-02 16:09:00,1.81306,1.81306,1.81264,1.81283,47300000.0
2005-06-02 16:10:00,1.81266,1.81292,1.81266,1.81292,44900000.0
2005-06-02 16:11:00,1.81323,1.81379,1.81323,1.81379,48200001.0
2005-06-02 16:12:00,1.81383,1.81438,1.81383,1.81438,70200001.0
2005-06-02 16:13:00,1.81445,1.81481,1.81445,1.81481,113399999.0
2005-06-02 16:14:00,1.8151,1.81555,1.81499,1.81506,63800002.0
2005-06-02 16:15:00,1.81522,1.81522,1.81503,1.81503,74499999.0
2005-06-02 16:16:00,1.81507,1.81507,1.81477,1.81486,56800000.0
2005-06-02 16:17:00,1.815,1.81537,1.81497,1.81537,95700000.0
2005-06-02 16:18:00,1.81539,1.8155,1.81515,1.81515,49500000.0
2005-06-02 16:19:00,1.81518,1.81576,1.81518,1.81576,52100000.0
2005-06-02 16:20:00,1.81568,1.81591,1.81568,1.81586,48700000.0
2005-06-02 16:21:00,1.8159,1.8166,1.81588,1.81659,94900000.0
2005-06-02 16:22:00,1.81662,1.81668,1.81649,1.81655,111500000.0
2005-06-02 16:23:00,1.8166,1.81675,1.81645,1.81661,111299999.0
2005-06-02 16:24:00,1.81657,1.81657,1.81626,1.81626,59699999.0
2005-06-02 16:25:00,1.81647,1.81676,1.81647,1.81673,28700000.0
2005-06-02 16:26:00,1.8167,1.81678,1.81659,1.81678,22900000.0
2005-06-02 16:27:00,1.81682,1.81687,1.81649,1.81649,85599998.0
2005-06-02 16:28:00,1.81646,1.8166,1.81636,1.81636,104600002.0
2005-06-02 16:29:00,1.81633,1.81655,1.81633,1.81653,59900000.0
2005-06-02 16:30:00,1.81652,1.81671,1.81639,1.81639,54300000.0
2005-06-02 16:31:00,1.81637,1.81672,1.81637,1.81663,57699998.0
2005-06-02 16:32:00,1.8166,1.81665,1.81657,1.81665,60400001.0
2005-06-02 16:33:00,1.81655,1.81655,1.81645,1.81645,23800000.0
2005-06-02 16:34:00,1.81647,1.81653,1.81638,1.81653,107499999.0
2005-06-02 16:35:00,1.81642,1.81651,1.81642,1.81643,73300000.0
2005-06-02 16:36:00,1.81642,1.81654,1.81642,1.8165,80400001.0
2005-06-02 16:37:00,1.81655,1.81665,1.81635,1.81645,47000001.0
2005-06-02 16:38:00,1.81637,1.81637,1.81619,1.81633,83799998.0
2005-06-02 16:39:00,1.81624,1.81652,1.81622,1.81652,47500000.0
2005-06-02 16:40:00,1.81643,1.81643,1.81626,1.81626,26700000.0
2005-06-02 16:41:00,1.81598,1.81639,1.81598,1.81616,114800001.0
2005-06-02 16:42:00,1.81626,1.81626,1.81618,1.81623,58099999.0
2005-06-02 16:43:00,1.81619,1.81626,1.81608,1.81622,76700000.0
2005-06-02 16:44:00,1.81644,1.81672,1.81644,1.81672,28100000.0
2005-06-02 16:45:00,1.81673,1.817,1.81668,1.81698,111069998.0
2005-06-02 16:46:00,1.81721,1.8178,1.81721,1.8177,65900000.0
2005-06-02 16:47:00,1.81764,1.81783,1.81764,1.81769,127200000.0
2005-06-02 16:48:00,1.81787,1.81788,1.8177,1.8177,70799999.0
2005-06-02 16:49:00,1.81761,1.81761,1.81739,1.81747,32700001.0
2005-06-02 16:50:00,1.81746,1.81746,1.81734,1.8174,67100000.0
2005-06-02 16:51:00,1.81745,1.81753,1.81737,1.81753,81700000.0
2005-06-02 16:52:00,1.81748,1.81748,1.81727,1.81728,24700000.0
2005-06-02 16:53:00,1.81722,1.81722,1.81699,1.817,68200001.0
2005-06-02 16:54:00,1.81692,1.81699,1.81671,1.81673,36500000.0
2005-06-02 16:55:00,1.81678,1.81687,1.81672,1.81687,39700000.0
2005-06-02 16:56:00,1.8168,1.81693,1.81671,1.81686,55400001.0
2005-06-02 16:57:00,1.81706,1.81713,1.81695,1.81713,78700000.0
2005-06-02 16:58:00,1.81717,1.81728,1.81711,1.8172,56000001.0
2005-06-02 16:59:00,1.81704,1.81707,1.81673,1.81687,88000000.0
2005-06-02 17:00:00,1.81672,1.81688,1.81672,1.81675,93099999.0
2005-06-02 17:01:00,1.81686,1.81686,1.81647,1.81647,63300000.0
2005-06-02 17:02:00,1.81649,1.81669,1.81649,1.8166,102500001.0
2005-06-02 17:03:00,1.81669,1.81671,1.8166,1.81661,69800000.0
2005-06-02 17:04:00,1.81657,1.8167,1.81645,1.8166,70400000.0
2005-06-02 17:05:00,1.81659,1.81669,1.81659,1.81664,12900000.0
2005-06-02 17:06:00,1.81682,1.81714,1.81682,1.81714,95999999.0
2005-06-02 17:07:00,1.81705,1.81756,1.81705,1.81756,50300000.0
2005-06-02 17:08:00,1.81768,1.81795,1.81768,1.81794,98699998.0
2005-06-02 17:09:00,1.81798,1.81819,1.81792,1.81792,116399999.0
2005-06-02 17:10:00,1.81777,1.81777,1.81753,1.81753,105500001.0
2005-06-02 17:11:00,1.81754,1.81817,1.81754,1.81817,67600000.0
2005-06-02 17:12:00,1.81816,1.81819,1.81769,1.81769,96000001.0
2005-06-02 17:13:00,1.81775,1.8178,1.81754,1.81754,37000000.0
2005-06-02 17:14:00,1.81736,1.81739,1.81709,1.81709,72600000.0
2005-06-02 17:15:00,1.81689,1.81689,1.81646,1.81646,66600001.0
2005-06-02 17:16:00,1.81628,1.81628,1.81558,1.81564,68599999.0
2005-06-02 17:17:00,1.8157,1.81576,1.81557,1.81566,84499999.0
2005-06-02 17:18:00,1.81556,1.8157,1.81542,1.8156,49700000.0
2005-06-02 17:19:00,1.81585,1.81612,1.81569,1.81612,101000000.0
2005-06-02 17:20:00,1.81627,1.81646,1.8162,1.81637,59600000.0
2005-06-02 17:21:00,1.81637,1.81663,1.81636,1.81656,31700000.0
2005-06-02 17:22:00,1.81653,1.81654,1.81638,1.8165,50700000.0
2005-06-02 17:23:00,1.81636,1.81636,1.81612,1.81612,82299999.0
2005-06-02 17:24:00,1.81606,1.81606,1.8158,1.8158,27100000.0
2005-06-02 17:25:00,1.8158,1.8158,1.81556,1.81569,77600000.0
2005-06-02 17:26:00,1.81592,1.816,1.81583,1.8159,98200000.0
2005-06-02 17:27:00,1.81576,1.81576,1.81556,1.81556,12100000.0
2005-06-02 17:28:00,1.81559,1.81578,1.81559,1.81578,18000000.0
2005-06-02 17:29:00,1.81596,1.81611,1.81593,1.81603,114000000.0
2005-06-02 17:30:00,1.81609,1.81635,1.81609,1.81635,136600001.0
2005-06-02 17:31:00,1.81632,1.81634,1.81624,1.81624,70299999.0
2005-06-02 17:32:00,1.81624,1.81634,1.81624,1.81631,56300001.0
2005-06-02 17:33:00,1.81645,1.81655,1.81645,1.81655,40900000.0
2005-06-02 17:34:00,1.81667,1.81671,1.81665,1.8167,99700002.0
2005-06-02 17:35:00,1.81672,1.81679,1.81667,1.81671,89100002.0
2005-06-02 17:36:00,1.8166,1.8166,1.81635,1.81644,29000000.0
2005-06-02 17:37:00,1.81636,1.81637,1.81597,1.81597,81000000.0
2005-06-02 17:38:00,1.81596,1.81618,1.81596,1.81616,23100000.0
2005-06-02 17:39:00,1.8164,1.81643,1.8164,1.81642,30900000.0
2005-06-02 17:40:00,1.81634,1.81639,1.8162,1.81631,106500000.0
2005-06-02 17:41:00,1.8162,1.81635,1.81613,1.81614,88000000.0
2005-06-02 17:42:00,1.81605,1.81611,1.81589,1.81589,54599999.0
2005-06-02 17:43:00,1.81579,1.81585,1.81547,1.81585,49400000.0
2005-06-02 17:44:00,1.81597,1.81597,1.81571,1.81577,65500000.0
2005-06-02 17:45:00,1.81583,1.81604,1.81583,1.81598,64700000.0
2005-06-02 17:46:00,1.81593,1.81597,1.81593,1.81597,46800000.0
2005-06-02 17:47:00,1.81615,1.81621,1.81605,1.81605,25000000.0
2005-06-02 17:48:00,1.8161,1.81615,1.81597,1.81597,87300000.0
2005-06-02 17:49:00,1.81602,1.8161,1.81602,1.81609,56800000.0
2005-06-02 17:50:00,1.81601,1.8161,1.81592,1.81592,63099999.0
2005-06-02 17:51:00,1.81597,1.81611,1.81584,1.8159,53700000.0
2005-06-02 17:52:00,1.81578,1.81578,1.81553,1.81564,44300000.0
2005-06-02 17:53:00,1.81563,1.81567,1.81552,1.81565,96000000.0
2005-06-02 17:54:00,1.81564,1.81576,1.81558,1.8156,51900000.0
2005-06-02 17:55:00,1.81543,1.81562,1.8154,1.81548,93000000.0
2005-06-02 17:56:00,1.81545,1.81578,1.8153,1.81578,64200000.0
2005-06-02 17:57:00,1.81568,1.8157,1.81553,1.81553,32199999.0
2005-06-02 17:58:00,1.81549,1.81552,1.81545,1.81548,34900000.0
2005-06-02 17:59:00,1.81543,1.81543,1.81524,1.81524,44549999.0
2005-06-02 18:00:00,1.81535,1.81535,1.81501,1.81501,84200002.0
2005-06-02 18:01:00,1.81497,1.81505,1.8148,1.8148,846899997.0
2005-06-02 18:02:00,1.81477,1.81501,1.81469,1.81501,999049991.0
2005-06-02 18:03:00,1.81509,1.81539,1.81509,1.8152,1342249991.0
2005-06-02 18:04:00,1.81527,1.81537,1.81523,1.8153,901749999.0
2005-06-02 18:05:00,1.81526,1.81537,1.81514,1.81514,1047899998.0
2005-06-02 18:06:00,1.81512,1.81538,1.81512,1.81538,1055099991.0
2005-06-02 18:07:00,1.81543,1.81549,1.81522,1.81522,1128200007.0
2005-06-02 18:08:00,1.81525,1.81539,1.81512,1.8153,1242500000.0
2005-06-02 18:09:00,1.81536,1.81543,1.81531,1.81543,428399999.0
2005-06-02 18:10:00,1.81543,1.81558,1.81529,1.81529,656799999.0
2005-06-02 18:11:00,1.81543,1.81573,1.81543,1.81573,658699998.0
2005-06-02 18:12:00,1.81561,1.81561,1.81541,1.81554,751399991.0
2005-06-02 18:13:00,1.81558,1.81566,1.8155,1.81551,587700003.0
2005-06-02 18:14:00,1.81559,1.81576,1.81556,1.81562,732800000.0
2005-06-02 18:15:00,1.81562,1.81562,1.81522,1.81522,906400002.0
2005-06-02 18:16:00,1.81544,1.81552,1.81531,1.81552,876499998.0
2005-06-02 18:17:00,1.81558,1.81564,1.81552,1.81559,551300000.0
2005-06-02 18:18:00,1.81557,1.81562,1.81547,1.81549,664899998.0
2005-06-02 18:19:00,1.81555,1.81557,1.81548,1.81548,411100001.0
2005-06-02 18:20:00,1.81549,1.81555,1.81545,1.81547,525999998.0
2005-06-02 18:21:00,1.81545,1.81556,1.8154,1.81544,821299995.0
2005-06-02 18:22:00,1.81544,1.81561,1.81542,1.8155,488600000.0
2005-06-02 18:23:00,1.81558,1.81589,1.81556,1.81583,977949995.0
2005-06-02 18:24:00,1.81575,1.8158,1.81559,1.81576,732300001.0
2005-06-02 18:25:00,1.81574,1.8159,1.81568,1.8159,751800000.0
2005-06-02 18:26:00,1.81592,1.81597,1.81578,1.81587,518199999.0
2005-06-02 18:27:00,1.81587,1.81595,1.8158,1.81595,753300001.0
2005-06-02 18:28:00,1.8159,1.81598,1.81588,1.81595,495600000.0
2005-06-02 18:29:00,1.81592,1.81604,1.81588,1.81603,626999996.0
2005-06-02 18:30:00,1.81603,1.81614,1.81593,1.81597,695500001.0
2005-06-02 18:31:00,1.81586,1.81586,1.81562,1.81562,465200003.0
2005-06-02 18:32:00,1.81567,1.81599,1.81567,1.81579,332000001.0
2005-06-02 18:33:00,1.81582,1.8161,1.81582,1.81597,623800003.0
2005-06-02 18:34:00,1.81602,1.81611,1.81586,1.81586,582300001.0
2005-06-02 18:35:00,1.81585,1.81603,1.81585,1.81603,477399991.0
2005-06-02 18:36:00,1.81605,1.81608,1.816,1.81605,101699998.0
2005-06-02 18:37:00,1.816,1.816,1.81562,1.81562,147600001.0
2005-06-02 18:38:00,1.81567,1.81582,1.81566,1.81582,131499999.0
2005-06-02 18:39:00,1.81578,1.81583,1.81568,1.81568,227900001.0
2005-06-02 18:40:00,1.81563,1.81565,1.81555,1.8156,365899999.0
2005-06-02 18:41:00,1.81562,1.81571,1.8156,1.81565,332899998.0
2005-06-02 18:42:00,1.81568,1.81579,1.81565,1.81571,156399999.0
2005-06-02 18:43:00,1.81578,1.81582,1.8156,1.8156,132800001.0
2005-06-02 18:44:00,1.81557,1.81571,1.81555,1.81565,496800003.0
2005-06-02 18:45:00,1.81567,1.81576,1.8156,1.81576,190900002.0
2005-06-02 18:46:00,1.81579,1.81637,1.81579,1.81618,169400000.0
2005-06-02 18:47:00,1.81614,1.81614,1.81583,1.81583,172700000.0
2005-06-02 18:48:00,1.81573,1.81587,1.81567,1.81586,305200001.0
2005-06-02 18:49:00,1.81585,1.81588,1.81575,1.81587,74800000.0
2005-06-02 18:50:00,1.81587,1.81587,1.81564,1.81575,169600000.0
2005-06-02 18:51:00,1.8158,1.81593,1.81573,1.81593,389100004.0
2005-06-02 18:52:00,1.81605,1.81615,1.81597,1.81615,541500000.0
2005-06-02 18:53:00,1.81615,1.81634,1.81615,1.81633,350399998.0
2005-06-02 18:54:00,1.81638,1.81652,1.81638,1.81643,266200002.0
2005-06-02 18:55:00,1.81651,1.81659,1.81642,1.81651,607569998.0
2005-06-02 18:56:00,1.81653,1.81701,1.81641,1.81683,244800000.0
2005-06-02 18:57:00,1.81703,1.81712,1.81695,1.81705,375299994.0
2005-06-02 18:58:00,1.81709,1.81721,1.81699,1.81699,733899995.0
2005-06-02 18:59:00,1.81692,1.81703,1.81686,1.81686,514500005.0
2005-06-02 19:00:00,1.8168,1.81689,1.81664,1.81664,254550001.0
2005-06-02 19:01:00,1.81665,1.81665,1.8166,1.8166,73000000.0
2005-06-02 19:02:00,1.81661,1.81673,1.81656,1.81665,481449998.0
2005-06-02 19:03:00,1.8167,1.81677,1.8166,1.81668,557299999.0
2005-06-02 19:04:00,1.81675,1.81675,1.81668,1.81675,277999998.0
2005-06-02 19:05:00,1.81671,1.81671,1.8165,1.81655,64800000.0
2005-06-02 19:06:00,1.81655,1.81663,1.81642,1.81649,597399999.0
2005-06-02 19:07:00,1.81642,1.81642,1.81622,1.81633,395099999.0
2005-06-02 19:08:00,1.8163,1.81636,1.81622,1.81628,538799997.0
2005-06-02 19:09:00,1.81625,1.81625,1.81615,1.81625,348900000.0
2005-06-02 19:10:00,1.81627,1.81644,1.81625,1.81634,536900004.0
2005-06-02 19:11:00,1.81637,1.81637,1.81624,1.81633,113400001.0
2005-06-02 19:12:00,1.81639,1.81646,1.81623,1.81623,236400000.0
2005-06-02 19:13:00,1.81626,1.81633,1.8162,1.81627,577200002.0
2005-06-02 19:14:00,1.81622,1.81641,1.81622,1.81641,228000002.0
2005-06-02 19:15:00,1.81656,1.8167,1.81639,1.8166,428200000.0
2005-06-02 19:16:00,1.81661,1.81667,1.8166,1.81661,119800000.0
2005-06-02 19:17:00,1.81664,1.81673,1.81664,1.81673,149199999.0
2005-06-02 19:18:00,1.81672,1.81672,1.81656,1.81659,290000000.0
2005-06-02 19:19:00,1.8166,1.8167,1.81659,1.81666,366000002.0
2005-06-02 19:20:00,1.81668,1.81669,1.81652,1.81652,368099996.0
2005-06-02 19:21:00,1.81655,1.81665,1.81652,1.81652,341299997.0
2005-06-02 19:22:00,1.81652,1.81665,1.81648,1.8166,314999998.0
2005-06-02 19:23:00,1.81658,1.81667,1.81651,1.81657,320400002.0
2005-06-02 19:24:00,1.81653,1.81654,1.81644,1.81654,135099999.0
2005-06-02 19:25:00,1.81658,1.81665,1.81654,1.81657,75200001.0
2005-06-02 19:26:00,1.81625,1.81628,1.81586,1.81622,377199999.0
2005-06-02 19:27:00,1.8165,1.81658,1.81645,1.8165,586700002.0
2005-06-02 19:28:00,1.81647,1.8165,1.81635,1.8164,388299997.0
2005-06-02 19:29:00,1.81624,1.81645,1.81624,1.81637,290400003.0
2005-06-02 19:30:00,1.81637,1.8165,1.81635,1.81647,466299998.0
2005-06-02 19:31:00,1.8162,1.81625,1.81612,1.81618,246499999.0
2005-06-02 19:32:00,1.81615,1.81615,1.81605,1.81608,451200002.0
2005-06-02 19:33:00,1.8161,1.81615,1.81608,1.81615,194899998.0
2005-06-02 19:34:00,1.8161,1.81622,1.81608,1.81618,236099999.0
2005-06-02 19:35:00,1.8162,1.81635,1.81619,1.81628,356000000.0
2005-06-02 19:36:00,1.81615,1.81615,1.81578,1.8158,420300000.0
2005-06-02 19:37:00,1.81569,1.81596,1.81569,1.81587,261000004.0
2005-06-02 19:38:00,1.81578,1.81588,1.81561,1.8157,92500001.0
2005-06-02 19:39:00,1.81573,1.81585,1.81561,1.81573,256600002.0
2005-06-02 19:40:00,1.81575,1.81601,1.81575,1.81598,419000004.0
2005-06-02 19:41:00,1.81599,1.81604,1.8159,1.81598,375500000.0
2005-06-02 19:42:00,1.81597,1.81597,1.81574,1.81586,290400001.0
2005-06-02 19:43:00,1.8159,1.81608,1.81575,1.81575,178700002.0
2005-06-02 19:44:00,1.81568,1.81574,1.8156,1.81562,412700000.0
2005-06-02 19:45:00,1.81562,1.81581,1.8156,1.81581,222300000.0
2005-06-02 19:46:00,1.81583,1.81583,1.81563,1.81563,309099999.0
2005-06-02 19:47:00,1.8156,1.81563,1.81557,1.8156,62450001.0
2005-06-02 19:48:00,1.8156,1.81565,1.81557,1.8156,248699999.0
2005-06-02 19:49:00,1.81565,1.81565,1.81557,1.81565,291400001.0
2005-06-02 19:50:00,1.81567,1.81575,1.81565,1.81569,351246989.0
2005-06-02 19:51:00,1.81572,1.81593,1.81572,1.81593,278900001.0
2005-06-02 19:52:00,1.81592,1.81592,1.8158,1.8158,156000000.0
2005-06-02 19:53:00,1.81587,1.81593,1.81587,1.81593,42200000.0
2005-06-02 19:54:00,1.81595,1.81598,1.81587,1.8159,142800000.0
2005-06-02 19:55:00,1.81585,1.81591,1.8158,1.81584,76500000.0
2005-06-02 19:56:00,1.81579,1.81584,1.81572,1.81577,264200000.0
2005-06-02 19:57:00,1.81576,1.81587,1.81574,1.81587,390100000.0
2005-06-02 19:58:00,1.8159,1.81598,1.8157,1.8158,304800000.0
2005-06-02 19:59:00,1.8158,1.81599,1.8158,1.81591,281370003.0
2005-06-02 20:00:00,1.81592,1.81609,1.81587,1.81587,303400002.0
2005-06-02 20:01:00,1.81588,1.81603,1.81587,1.81603,237500001.0
2005-06-02 20:02:00,1.81605,1.81617,1.81595,1.81617,170400002.0
2005-06-02 20:03:00,1.8162,1.81625,1.81618,1.8162,61300000.0
2005-06-02 20:04:00,1.81623,1.81635,1.81623,1.81628,205000002.0
2005-06-02 20:05:00,1.81617,1.81629,1.81616,1.81629,176300000.0
2005-06-02 20:06:00,1.81624,1.81624,1.81605,1.81605,235400001.0
2005-06-02 20:07:00,1.816,1.81605,1.81597,1.816,107900000.0
2005-06-02 20:08:00,1.81605,1.81605,1.81597,1.81605,297800002.0
2005-06-02 20:09:00,1.81598,1.81608,1.81598,1.81608,101200001.0
2005-06-02 20:10:00,1.8161,1.81615,1.81605,1.81607,92900000.0
2005-06-02 20:11:00,1.81615,1.81615,1.8161,1.81615,71400001.0
2005-06-02 20:12:00,1.8161,1.81617,1.81603,1.8161,507700001.0
2005-06-02 20:13:00,1.81607,1.81621,1.81605,1.81605,182400001.0
2005-06-02 20:14:00,1.81602,1.81613,1.81602,1.81608,102599999.0
2005-06-02 20:15:00,1.8161,1.81618,1.81608,1.81612,395900000.0
2005-06-02 20:16:00,1.81595,1.81605,1.81582,1.81582,131399998.0
2005-06-02 20:17:00,1.81612,1.81612,1.81603,1.81608,52000000.0
2005-06-02 20:18:00,1.81615,1.81646,1.81615,1.81632,220599998.0
2005-06-02 20:19:00,1.81633,1.81652,1.8163,1.81652,180399998.0
2005-06-02 20:20:00,1.81625,1.81646,1.81604,1.81646,223450001.0
2005-06-02 20:21:00,1.81646,1.81646,1.81624,1.81624,176299999.0
2005-06-02 20:22:00,1.81623,1.81665,1.81623,1.81655,99200000.0
2005-06-02 20:23:00,1.81663,1.8169,1.81662,1.8169,270700001.0
2005-06-02 20:24:00,1.81697,1.81705,1.81697,1.817,204200000.0
2005-06-02 20:25:00,1.817,1.81713,1.81695,1.81713,414700003.0
2005-06-02 20:26:00,1.81711,1.8173,1.81708,1.81725,474300001.0
2005-06-02 20:27:00,1.81736,1.81754,1.81724,1.81754,274599999.0
2005-06-02 20:28:00,1.81754,1.81773,1.81744,1.81744,347799998.0
2005-06-02 20:29:00,1.81748,1.81779,1.81748,1.8177,243699999.0
2005-06-02 20:30:00,1.81755,1.81777,1.81754,1.81755,796699999.0
2005-06-02 20:31:00,1.81747,1.81761,1.81747,1.81751,421200000.0
2005-06-02 20:32:00,1.81752,1.81763,1.81746,1.81751,658000003.0
2005-06-02 20:33:00,1.81748,1.81751,1.81732,1.81732,172800001.0
2005-06-02 20:34:00,1.81732,1.81735,1.81714,1.81714,154299999.0
2005-06-02 20:35:00,1.81706,1.81713,1.81695,1.81711,85000001.0
2005-06-02 20:36:00,1.81718,1.81738,1.81702,1.81738,203700000.0
2005-06-02 20:37:00,1.81736,1.81736,1.81723,1.81728,214300002.0
2005-06-02 20:38:00,1.81729,1.81738,1.8172,1.81721,295599998.0
2005-06-02 20:39:00,1.81733,1.81735,1.81725,1.81726,327799998.0
2005-06-02 20:40:00,1.81725,1.81743,1.81722,1.81722,174400003.0
2005-06-02 20:41:00,1.81719,1.81724,1.81707,1.81714,190099998.0
2005-06-02 20:42:00,1.81717,1.81726,1.81703,1.81703,45300000.0
2005-06-02 20:43:00,1.81672,1.81704,1.81653,1.81704,233500003.0
2005-06-02 20:44:00,1.8171,1.81722,1.8171,1.81722,380999999.0
2005-06-02 20:45:00,1.81725,1.81737,1.81702,1.81702,46900000.0
2005-06-02 20:46:00,1.81743,1.81743,1.81731,1.81742,190900000.0
2005-06-02 20:47:00,1.81733,1.81733,1.81705,1.81725,370900001.0
2005-06-02 20:48:00,1.81723,1.81732,1.81721,1.81732,177700001.0
2005-06-02 20:49:00,1.81735,1.81742,1.81729,1.81729,95000000.0
2005-06-02 20:50:00,1.81714,1.81714,1.81692,1.81697,443800005.0
2005-06-02 20:51:00,1.81695,1.81695,1.81685,1.8169,298799999.0
2005-06-02 20:52:00,1.81692,1.81719,1.8169,1.81698,277799996.0
2005-06-02 20:53:00,1.81703,1.81732,1.81703,1.81709,589999999.0
2005-06-02 20:54:00,1.81707,1.81717,1.81703,1.81707,348200004.0
2005-06-02 20:55:00,1.81708,1.81714,1.81704,1.8171,344900000.0
2005-06-02 20:56:00,1.81711,1.81722,1.81709,1.81709,483999995.0
2005-06-02 20:57:00,1.81711,1.81717,1.81697,1.81708,556249996.0
2005-06-02 20:58:00,1.81713,1.81722,1.81654,1.81657,153200000.0
2005-06-02 20:59:00,1.81647,1.81676,1.8163,1.81676,528400001.0
2005-06-02 21:00:00,1.81671,1.81679,1.81651,1.81657,513200002.0
2005-06-02 21:01:00,1.81622,1.81642,1.81618,1.81639,362650001.0
2005-06-02 21:02:00,1.81645,1.81645,1.81612,1.81612,222900001.0
2005-06-02 21:03:00,1.81598,1.81598,1.81585,1.8159,224299999.0
2005-06-02 21:04:00,1.81588,1.8159,1.81578,1.8159,189000000.0
2005-06-02 21:05:00,1.8159,1.81597,1.8159,1.81592,303699999.0
2005-06-02 21:06:00,1.81588,1.81599,1.81588,1.8159,198100001.0
2005-06-02 21:07:00,1.8159,1.81597,1.81584,1.81588,92899998.0
2005-06-02 21:08:00,1.81588,1.81599,1.81588,1.81593,45800000.0
2005-06-02 21:09:00,1.81585,1.81599,1.81585,1.81592,67900000.0
2005-06-02 21:10:00,1.81592,1.81592,1.81549,1.81549,196000000.0
2005-06-02 21:11:00,1.81543,1.81564,1.81543,1.81547,148100002.0
2005-06-02 21:12:00,1.81556,1.81556,1.81521,1.81525,57999999.0
2005-06-02 21:13:00,1.81521,1.81539,1.81521,1.81534,203700001.0
2005-06-02 21:14:00,1.81536,1.81536,1.81515,1.81515,334800003.0
2005-06-02 21:15:00,1.81511,1.81511,1.81487,1.81487,247599998.0
2005-06-02 21:16:00,1.81458,1.81473,1.81434,1.81441,92700001.0
2005-06-02 21:17:00,1.81431,1.81476,1.81411,1.81476,249899999.0
2005-06-02 21:18:00,1.81451,1.81505,1.81438,1.81491,75600002.0
2005-06-02 21:19:00,1.81498,1.81532,1.81498,1.81532,120000000.0
2005-06-02 21:20:00,1.81531,1.81531,1.81478,1.81492,278099998.0
2005-06-02 21:21:00,1.81495,1.81509,1.81495,1.81506,123300000.0
2005-06-02 21:22:00,1.8151,1.8151,1.8148,1.81498,195000001.0
2005-06-02 21:23:00,1.81493,1.81493,1.81482,1.81482,20300000.0
2005-06-02 21:24:00,1.81472,1.81478,1.81469,1.81478,178300000.0
2005-06-02 21:25:00,1.81471,1.81477,1.8147,1.81477,98800000.0
2005-06-02 21:26:00,1.81484,1.81495,1.81484,1.81495,19300000.0
2005-06-02 21:27:00,1.815,1.81508,1.81494,1.81508,85600000.0
2005-06-02 21:28:00,1.8148,1.81485,1.81475,1.81485,218100000.0
2005-06-02 21:29:00,1.81481,1.81489,1.81481,1.81481,66299999.0
2005-06-02 21:30:00,1.81495,1.81512,1.81495,1.81501,48799999.0
2005-06-02 21:31:00,1.81497,1.81503,1.81497,1.81503,65000001.0
2005-06-02 21:32:00,1.81508,1.81549,1.81491,1.81549,218600000.0
2005-06-02 21:33:00,1.81554,1.81558,1.81536,1.81543,340599997.0
2005-06-02 21:34:00,1.81545,1.81545,1.81535,1.81535,163200000.0
2005-06-02 21:35:00,1.81537,1.81537,1.81533,1.81533,31200000.0
2005-06-02 21:36:00,1.81539,1.81554,1.81539,1.81547,68800001.0
2005-06-02 21:37:00,1.81547,1.81557,1.81547,1.81555,170800000.0
2005-06-02 21:38:00,1.81557,1.81558,1.8155,1.8155,146999999.0
2005-06-02 21:39:00,1.81558,1.81558,1.81555,1.81555,55599998.0
2005-06-02 21:40:00,1.81552,1.81553,1.81548,1.8155,158700002.0
2005-06-02 21:41:00,1.8155,1.81558,1.81548,1.81552,141299998.0
2005-06-02 21:42:00,1.8155,1.8157,1.81542,1.81566,122199999.0
2005-06-02 21:43:00,1.81568,1.81579,1.8155,1.8155,99250000.0
2005-06-02 21:44:00,1.8155,1.81571,1.8155,1.81571,67800000.0
2005-06-02 21:45:00,1.81572,1.81575,1.81572,1.81575,77900001.0
2005-06-02 21:46:00,1.81575,1.81577,1.81575,1.81575,163399997.0
2005-06-02 21:47:00,1.81574,1.81589,1.81554,1.81564,136000000.0
2005-06-02 21:48:00,1.8156,1.81568,1.8156,1.81568,119400000.0
2005-06-02 21:49:00,1.81565,1.81568,1.81565,1.81568,78800000.0
2005-06-02 21:50:00,1.81561,1.81561,1.81542,1.81542,14000000.0
2005-06-02 21:51:00,1.81539,1.81544,1.81538,1.81544,135000001.0
2005-06-02 21:52:00,1.81548,1.81548,1.8154,1.81545,63900001.0
2005-06-02 21:53:00,1.81521,1.81521,1.81492,1.81492,47400001.0
2005-06-02 21:54:00,1.81498,1.81541,1.81498,1.81541,94400001.0
2005-06-02 21:55:00,1.81547,1.81563,1.81542,1.81544,259999999.0
2005-06-02 21:56:00,1.81542,1.81553,1.81542,1.81553,43900000.0
2005-06-02 21:57:00,1.8155,1.81557,1.81544,1.81549,100400000.0
2005-06-02 21:58:00,1.81551,1.81558,1.81551,1.81553,124700000.0
2005-06-02 21:59:00,1.8155,1.81555,1.81545,1.81545,356846991.0
2005-06-02 22:00:00,1.8155,1.81561,1.8155,1.81557,211099999.0
2005-06-02 22:01:00,1.81563,1.81563,1.81555,1.81556,64600000.0
2005-06-02 22:02:00,1.8156,1.81573,1.81557,1.81573,168300000.0
2005-06-02 22:03:00,1.8157,1.8157,1.81567,1.8157,113000001.0
2005-06-02 22:04:00,1.81566,1.81569,1.81561,1.81562,347400002.0
2005-06-02 22:05:00,1.8156,1.8156,1.81555,1.8156,103400001.0
2005-06-02 22:06:00,1.81558,1.81565,1.81555,1.81564,101599999.0
2005-06-02 22:07:00,1.81585,1.81585,1.8158,1.8158,24500000.0
2005-06-02 22:08:00,1.8158,1.8158,1.81578,1.81578,69500000.0
2005-06-02 22:09:00,1.81573,1.81573,1.81567,1.81567,27200000.0
2005-06-02 22:10:00,1.81561,1.81577,1.81561,1.81577,40100001.0
2005-06-02 22:11:00,1.81582,1.8159,1.81582,1.81583,79799999.0
2005-06-02 22:12:00,1.8158,1.81583,1.81575,1.81577,194400001.0
2005-06-02 22:13:00,1.81582,1.81589,1.81582,1.81588,63000000.0
2005-06-02 22:14:00,1.81589,1.81589,1.81573,1.81573,31700000.0
2005-06-02 22:15:00,1.81585,1.81585,1.81568,1.81573,205299996.0
2005-06-02 22:16:00,1.81577,1.81588,1.81575,1.81581,272199995.0
2005-06-02 22:17:00,1.81575,1.81575,1.81554,1.81573,39000000.0
2005-06-02 22:18:00,1.81575,1.81575,1.81565,1.81565,94200001.0
2005-06-02 22:19:00,1.81563,1.81567,1.81562,1.81563,60200001.0
2005-06-02 22:20:00,1.81562,1.8157,1.81558,1.81558,55500000.0
2005-06-02 22:21:00,1.81563,1.81568,1.81561,1.81565,119650001.0
2005-06-02 22:22:00,1.81556,1.81569,1.81556,1.81556,122600000.0
2005-06-02 22:23:00,1.81555,1.81568,1.81548,1.81548,159200002.0
2005-06-02 22:24:00,1.8155,1.81554,1.81546,1.81547,29800000.0
2005-06-02 22:25:00,1.81548,1.8155,1.81545,1.81548,80500000.0
2005-06-02 22:26:00,1.8155,1.81555,1.8155,1.81555,75200001.0
2005-06-02 22:27:00,1.8155,1.81553,1.81537,1.81542,87500000.0
2005-06-02 22:28:00,1.81545,1.81545,1.81535,1.8154,48700000.0
2005-06-02 22:29:00,1.8154,1.81547,1.81532,1.81535,211499999.0
2005-06-02 22:30:00,1.81537,1.8154,1.81535,1.81535,79500000.0
2005-06-02 22:31:00,1.81516,1.81522,1.81501,1.81522,80900000.0
2005-06-02 22:32:00,1.81533,1.81536,1.81525,1.81533,185500000.0
2005-06-02 22:33:00,1.81534,1.81535,1.81523,1.81526,89600000.0
2005-06-02 22:34:00,1.81497,1.81517,1.81481,1.81481,216899995.0
2005-06-02 22:35:00,1.81525,1.81535,1.81525,1.81528,48600000.0
2005-06-02 22:36:00,1.81528,1.81537,1.81526,1.81532,47300000.0
2005-06-02 22:37:00,1.81545,1.81545,1.8154,1.8154,108700002.0
2005-06-02 22:38:00,1.81534,1.8154,1.81525,1.81525,21100000.0
2005-06-02 22:39:00,1.8152,1.8152,1.8152,1.8152,27800000.0
2005-06-02 22:40:00,1.81493,1.81509,1.81485,1.81509,50800000.0
2005-06-02 22:41:00,1.8152,1.81522,1.81514,1.8152,73800001.0
2005-06-02 22:42:00,1.81507,1.81507,1.81481,1.81493,19600000.0
2005-06-02 22:43:00,1.81482,1.81482,1.81466,1.81475,88500000.0
2005-06-02 22:44:00,1.81481,1.8149,1.8148,1.8149,128700000.0
2005-06-02 22:45:00,1.8149,1.8149,1.81485,1.81488,81100000.0
2005-06-02 22:46:00,1.81485,1.8149,1.81485,1.81485,33600000.0
2005-06-02 22:47:00,1.81465,1.81473,1.81446,1.81446,99000000.0
2005-06-02 22:48:00,1.81493,1.81501,1.81484,1.81484,80200000.0
2005-06-02 22:49:00,1.8148,1.81481,1.81475,1.81481,37000000.0
2005-06-02 22:50:00,1.81485,1.81495,1.81482,1.8149,70600001.0
2005-06-02 22:51:00,1.81482,1.81483,1.81482,1.81483,18100000.0
2005-06-02 22:52:00,1.81492,1.81499,1.81492,1.81494,46399999.0
2005-06-02 22:53:00,1.81494,1.81498,1.81471,1.81498,11600000.0
2005-06-02 22:54:00,1.81502,1.81502,1.81495,1.81495,69400000.0
2005-06-02 22:55:00,1.81489,1.81489,1.81484,1.81484,34499999.0
2005-06-02 22:56:00,1.81487,1.81494,1.81478,1.81494,66900000.0
2005-06-02 22:57:00,1.81504,1.81514,1.81504,1.81514,17300001.0
2005-06-02 22:58:00,1.81511,1.81537,1.81501,1.81501,74799999.0
2005-06-02 22:59:00,1.81498,1.81502,1.81476,1.81502,157399999.0
2005-06-02 23:00:00,1.8147,1.81493,1.81443,1.81481,72000000.0
2005-06-02 23:01:00,1.8147,1.81486,1.81461,1.81478,74000000.0
2005-06-02 23:02:00,1.81495,1.8151,1.81478,1.81483,38100000.0
2005-06-02 23:03:00,1.81488,1.81517,1.8148,1.81503,66999999.0
2005-06-02 23:04:00,1.81495,1.81495,1.81476,1.81495,66200002.0
2005-06-02 23:05:00,1.81512,1.81517,1.81475,1.81483,103800000.0
2005-06-02 23:06:00,1.81476,1.81502,1.8147,1.815,89100002.0
2005-06-02 23:07:00,1.81458,1.81506,1.81457,1.81506,65600000.0
2005-06-02 23:08:00,1.8151,1.8151,1.81475,1.81475,110400001.0
2005-06-02 23:09:00,1.81495,1.81501,1.8147,1.8148,111100001.0
2005-06-02 23:10:00,1.81484,1.81486,1.81467,1.81477,145699999.0
2005-06-02 23:11:00,1.8149,1.81492,1.81466,1.8147,86700000.0
2005-06-02 23:12:00,1.81463,1.81487,1.81461,1.81468,58200000.0
2005-06-02 23:13:00,1.81477,1.81517,1.81477,1.81509,71200000.0
2005-06-02 23:14:00,1.81502,1.81502,1.81456,1.81475,105300001.0
2005-06-02 23:15:00,1.8148,1.81492,1.81467,1.81485,115400000.0
2005-06-02 23:16:00,1.81473,1.81505,1.81471,1.81505,75900000.0
2005-06-02 23:17:00,1.81454,1.81498,1.81454,1.81498,39700000.0
2005-06-02 23:18:00,1.81502,1.81509,1.81455,1.8146,49100001.0
2005-06-02 23:19:00,1.81463,1.8151,1.81463,1.81498,38900000.0
2005-06-02 23:20:00,1.81502,1.81509,1.81463,1.81467,81600001.0
2005-06-02 23:21:00,1.81481,1.81503,1.81471,1.81489,39199999.0
2005-06-02 23:22:00,1.81501,1.81565,1.81501,1.81565,41900000.0
2005-06-02 23:23:00,1.8157,1.81578,1.81482,1.81507,68900000.0
2005-06-02 23:24:00,1.81525,1.81548,1.81502,1.81548,96699999.0
2005-06-02 23:25:00,1.81541,1.81541,1.81501,1.81526,45000000.0
2005-06-02 23:26:00,1.81509,1.81509,1.81477,1.81489,72500000.0
2005-06-02 23:27:00,1.81502,1.81502,1.81497,1.81497,10200000.0
2005-06-02 23:28:00,1.81515,1.81515,1.81474,1.81484,62800002.0
2005-06-02 23:29:00,1.81497,1.81503,1.81495,1.81501,56500000.0
2005-06-02 23:30:00,1.81507,1.8151,1.81504,1.8151,22900000.0
2005-06-02 23:31:00,1.81505,1.81523,1.81505,1.81518,66500000.0
2005-06-02 23:32:00,1.8152,1.81528,1.81512,1.8152,130100000.0
2005-06-02 23:33:00,1.8152,1.8152,1.8152,1.8152,9200000.0
2005-06-02 23:34:00,1.81523,1.8153,1.81522,1.81522,53100001.0
2005-06-02 23:35:00,1.81523,1.81539,1.81523,1.81539,8200000.0
2005-06-02 23:36:00,1.81515,1.8154,1.81508,1.81523,76800000.0
2005-06-02 23:37:00,1.81545,1.81545,1.81545,1.81545,16800000.0
2005-06-02 23:38:00,1.81535,1.81545,1.81535,1.81545,15300000.0
2005-06-02 23:39:00,1.8152,1.8152,1.81504,1.81512,53300000.0
2005-06-02 23:40:00,1.81546,1.81579,1.81515,1.81515,134799998.0
2005-06-02 23:41:00,1.81506,1.81517,1.81506,1.81517,43800001.0
2005-06-02 23:42:00,1.81525,1.81525,1.81525,1.81525,8700000.0
2005-06-02 23:43:00,1.81521,1.8155,1.81521,1.8155,46900000.0
2005-06-02 23:44:00,1.81545,1.81548,1.81544,1.81548,25800000.0
2005-06-02 23:45:00,1.81543,1.81543,1.81524,1.81539,28100000.0
2005-06-02 23:46:00,1.81533,1.81543,1.8153,1.81543,23100000.0
2005-06-02 23:47:00,1.81555,1.81555,1.8155,1.8155,63999999.0
2005-06-02 23:48:00,1.81551,1.81558,1.81551,1.81558,7000000.0
2005-06-02 23:49:00,1.81565,1.81565,1.81557,1.81557,24000000.0
2005-06-02 23:50:00,1.8155,1.81567,1.8154,1.81567,24600000.0
2005-06-02 23:51:00,1.81557,1.8156,1.81557,1.8156,63500002.0
2005-06-02 23:52:00,1.8156,1.8156,1.8156,1.8156,8800000.0
2005-06-02 23:53:00,1.8156,1.8156,1.8156,1.8156,12800000.0
2005-06-02 23:54:00,1.81569,1.81569,1.81561,1.81561,10500000.0
2005-06-02 23:55:00,1.81568,1.81568,1.81565,1.81568,10800000.0
2005-06-02 23:56:00,1.81558,1.8157,1.81551,1.8157,33299999.0
2005-06-02 23:57:00,1.81573,1.81577,1.81573,1.81577,15200000.0
2005-06-02 23:58:00,1.81585,1.81585,1.8158,1.8158,60700000.0
2005-06-02 23:59:00,1.81565,1.8158,1.81548,1.81568,104499999.0
2005-06-03 00:00:00,1.81548,1.81548,1.8154,1.8154,5900000.0
2005-06-03 00:01:00,1.81558,1.81558,1.81532,1.81532,42900000.0
2005-06-03 00:02:00,1.81544,1.81555,1.81517,1.81537,64400001.0
2005-06-03 00:03:00,1.81533,1.81569,1.81525,1.81559,81300000.0
2005-06-03 00:04:00,1.8156,1.81566,1.81529,1.81555,123199997.0
2005-06-03 00:05:00,1.81562,1.81563,1.81517,1.81531,82600001.0
2005-06-03 00:06:00,1.81518,1.81557,1.8151,1.81549,130799998.0
2005-06-03 00:07:00,1.81517,1.81569,1.81517,1.81569,56500000.0
2005-06-03 00:08:00,1.81587,1.81592,1.81574,1.81574,66500000.0
2005-06-03 00:09:00,1.81572,1.81577,1.81572,1.81572,59099999.0
2005-06-03 00:10:00,1.81575,1.81575,1.81575,1.81575,9200000.0
2005-06-03 00:11:00,1.81575,1.81575,1.8157,1.8157,18800000.0
2005-06-03 00:12:00,1.81543,1.81569,1.81533,1.81569,37200000.0
2005-06-03 00:13:00,1.81568,1.81575,1.81568,1.8157,48199999.0
2005-06-03 00:14:00,1.8157,1.8157,1.81565,1.8157,56600000.0
2005-06-03 00:15:00,1.8157,1.8157,1.8157,1.8157,6600000.0
2005-06-03 00:16:00,1.81535,1.81563,1.81526,1.8153,55000000.0
2005-06-03 00:17:00,1.81563,1.81563,1.81562,1.81562,20600000.0
2005-06-03 00:18:00,1.81559,1.81561,1.81559,1.81561,8400000.0
2005-06-03 00:19:00,1.81562,1.81562,1.81549,1.81557,17200000.0
2005-06-03 00:20:00,1.8155,1.8155,1.8155,1.8155,14700000.0
2005-06-03 00:21:00,1.8154,1.8154,1.8154,1.8154,33900001.0
2005-06-03 00:22:00,1.81513,1.81529,1.81507,1.81529,41100000.0
2005-06-03 00:23:00,1.81544,1.81544,1.81533,1.81542,15200000.0
2005-06-03 00:24:00,1.81534,1.8155,1.81534,1.8155,47600000.0
2005-06-03 00:25:00,1.81549,1.81562,1.81535,1.81535,47300000.0
2005-06-03 00:26:00,1.8154,1.81545,1.81537,1.8154,75900000.0
2005-06-03 00:27:00,1.81532,1.81545,1.81532,1.8154,55800001.0
2005-06-03 00:28:00,1.815,1.81536,1.81492,1.81512,98500001.0
2005-06-03 00:29:00,1.81535,1.81545,1.81535,1.81545,85600001.0
2005-06-03 00:30:00,1.81545,1.81545,1.8154,1.8154,18700000.0
2005-06-03 00:31:00,1.81556,1.81564,1.81556,1.81564,40700000.0
2005-06-03 00:32:00,1.81573,1.81573,1.81555,1.81571,48600000.0
2005-06-03 00:33:00,1.81564,1.81564,1.81556,1.81556,25800000.0
2005-06-03 00:34:00,1.81545,1.81545,1.81542,1.81542,7800000.0
2005-06-03 00:35:00,1.81542,1.81542,1.8154,1.8154,23500000.0
2005-06-03 00:36:00,1.81542,1.8155,1.81515,1.81546,66200000.0
2005-06-03 00:37:00,1.81545,1.81561,1.81545,1.81561,45499998.0
2005-06-03 00:38:00,1.81557,1.81557,1.81555,1.81555,14500000.0
2005-06-03 00:39:00,1.81561,1.81562,1.81552,1.81552,36900000.0
2005-06-03 00:40:00,1.81562,1.81585,1.81562,1.81562,49500001.0
2005-06-03 00:41:00,1.81562,1.81565,1.8156,1.81565,43300000.0
2005-06-03 00:42:00,1.8156,1.81565,1.81553,1.8156,85699999.0
2005-06-03 00:43:00,1.81565,1.81565,1.8156,1.8156,31100000.0
2005-06-03 00:44:00,1.81562,1.81565,1.81557,1.8156,48700000.0
2005-06-03 00:45:00,1.81554,1.81567,1.81502,1.81567,63100000.0
2005-06-03 00:46:00,1.81569,1.81569,1.81527,1.81527,104899998.0
2005-06-03 00:47:00,1.81544,1.81559,1.81544,1.81559,71200002.0
2005-06-03 00:48:00,1.81562,1.8157,1.81558,1.8157,17650000.0
2005-06-03 00:49:00,1.81569,1.81572,1.81565,1.81565,19500000.0
2005-06-03 00:50:00,1.81533,1.81559,1.81526,1.81549,86200000.0
2005-06-03 00:51:00,1.81569,1.81571,1.81569,1.81571,400000.0
2005-06-03 00:52:00,1.81554,1.81554,1.81518,1.81528,42100000.0
2005-06-03 00:53:00,1.8153,1.81535,1.81525,1.81525,50800000.0
2005-06-03 00:54:00,1.81522,1.81522,1.81492,1.81512,42500000.0
2005-06-03 00:55:00,1.8151,1.8152,1.8151,1.8152,55400000.0
2005-06-03 00:56:00,1.81523,1.81527,1.81523,1.81527,22200000.0
2005-06-03 00:57:00,1.81536,1.81536,1.81521,1.81521,84100000.0
2005-06-03 00:58:00,1.81517,1.81525,1.81515,1.8152,42700000.0
2005-06-03 00:59:00,1.81532,1.81537,1.81518,1.81537,85500001.0
2005-06-03 01:00:00,1.81538,1.81545,1.81538,1.81545,39799999.0
2005-06-03 01:01:00,1.81536,1.81536,1.81532,1.81532,40699999.0
2005-06-03 01:02:00,1.81534,1.81543,1.81534,1.81534,78900002.0
2005-06-03 01:03:00,1.81543,1.81543,1.8153,1.81543,32900000.0
2005-06-03 01:04:00,1.81539,1.81542,1.81529,1.81536,18300000.0
2005-06-03 01:05:00,1.81543,1.81543,1.81529,1.8153,84100001.0
2005-06-03 01:06:00,1.81526,1.81526,1.81506,1.81506,49699999.0
2005-06-03 01:07:00,1.81504,1.81527,1.81504,1.81527,61200001.0
2005-06-03 01:08:00,1.81525,1.81525,1.81499,1.8152,51600000.0
2005-06-03 01:09:00,1.81518,1.81524,1.81513,1.81524,75899999.0
2005-06-03 01:10:00,1.8152,1.81523,1.81512,1.81523,90999999.0
2005-06-03 01:11:00,1.81504,1.81513,1.81504,1.81507,45000000.0
2005-06-03 01:12:00,1.81517,1.81525,1.81517,1.8152,74300001.0
2005-06-03 01:13:00,1.81522,1.81529,1.81499,1.81499,31400000.0
2005-06-03 01:14:00,1.81527,1.81531,1.81527,1.81528,77100002.0
2005-06-03 01:15:00,1.81523,1.81542,1.81521,1.81542,91000001.0
2005-06-03 01:16:00,1.81547,1.81548,1.81543,1.81543,28000000.0
2005-06-03 01:17:00,1.8154,1.81545,1.81535,1.8154,63700001.0
2005-06-03 01:18:00,1.81542,1.81543,1.81534,1.81543,47600000.0
2005-06-03 01:19:00,1.81542,1.81546,1.81542,1.81546,3000000.0
2005-06-03 01:20:00,1.8155,1.81555,1.8155,1.81555,15200000.0
2005-06-03 01:21:00,1.81545,1.8155,1.81545,1.8155,10000000.0
2005-06-03 01:22:00,1.81542,1.8155,1.81542,1.8155,10800000.0
2005-06-03 01:23:00,1.8155,1.81555,1.8155,1.81555,13400000.0
2005-06-03 01:24:00,1.8155,1.81555,1.8155,1.81552,37099999.0
2005-06-03 01:25:00,1.81552,1.81555,1.81545,1.8155,31100000.0
2005-06-03 01:26:00,1.81525,1.81537,1.81507,1.81536,54270001.0
2005-06-03 01:27:00,1.81542,1.81542,1.81503,1.81522,97700001.0
2005-06-03 01:28:00,1.81532,1.81538,1.81521,1.81538,71600000.0
2005-06-03 01:29:00,1.81538,1.81541,1.81534,1.81539,40950000.0
2005-06-03 01:30:00,1.81538,1.81563,1.81523,1.81563,47700000.0
2005-06-03 01:31:00,1.81575,1.81575,1.81558,1.81558,29300000.0
2005-06-03 01:32:00,1.81552,1.8156,1.81543,1.8156,31600000.0
2005-06-03 01:33:00,1.81543,1.81543,1.81523,1.81528,43900000.0
2005-06-03 01:34:00,1.81529,1.81553,1.81529,1.81553,58399997.0
2005-06-03 01:35:00,1.8155,1.8155,1.8155,1.8155,37500000.0
2005-06-03 01:36:00,1.81571,1.81604,1.81571,1.81592,29900000.0
2005-06-03 01:37:00,1.81597,1.81603,1.81593,1.81595,28799999.0
2005-06-03 01:38:00,1.81583,1.81583,1.81573,1.81576,39600000.0
2005-06-03 01:39:00,1.81585,1.81585,1.8158,1.81585,15900000.0
2005-06-03 01:40:00,1.81584,1.81588,1.8157,1.8157,13900000.0
2005-06-03 01:41:00,1.81562,1.81562,1.81543,1.81551,69599999.0
2005-06-03 01:42:00,1.81553,1.81569,1.81553,1.81554,40000000.0
2005-06-03 01:43:00,1.8154,1.81555,1.81522,1.81555,92099999.0
2005-06-03 01:44:00,1.81548,1.8155,1.81548,1.8155,10000000.0
2005-06-03 01:45:00,1.81542,1.8155,1.8152,1.81522,70799998.0
2005-06-03 01:46:00,1.8155,1.8155,1.81547,1.8155,116000001.0
2005-06-03 01:47:00,1.81559,1.81559,1.81556,1.81556,6000000.0
2005-06-03 01:48:00,1.81562,1.81569,1.81559,1.81567,33400000.0
2005-06-03 01:49:00,1.81533,1.81547,1.81531,1.81534,40500000.0
2005-06-03 01:50:00,1.81565,1.81565,1.81551,1.81558,44800000.0
2005-06-03 01:51:00,1.81554,1.81554,1.81534,1.81548,88599998.0
2005-06-03 01:52:00,1.8155,1.81555,1.81548,1.8155,66500000.0
2005-06-03 01:53:00,1.81535,1.81535,1.8153,1.8153,3700000.0
2005-06-03 01:54:00,1.81505,1.81515,1.81505,1.8151,19400000.0
2005-06-03 01:55:00,1.81508,1.81511,1.81503,1.81503,41000001.0
2005-06-03 01:56:00,1.81503,1.81516,1.81494,1.81494,66300000.0
2005-06-03 01:57:00,1.81494,1.81503,1.81493,1.81493,71900001.0
2005-06-03 01:58:00,1.8149,1.81495,1.81465,1.8149,44000002.0
2005-06-03 01:59:00,1.81497,1.81507,1.81482,1.81507,60700000.0
2005-06-03 02:00:00,1.81495,1.81503,1.81494,1.81503,42400000.0
2005-06-03 02:01:00,1.81495,1.81501,1.81474,1.81474,92100000.0
2005-06-03 02:02:00,1.81497,1.815,1.81497,1.81497,3700000.0
2005-06-03 02:03:00,1.81506,1.8151,1.81496,1.81499,44700001.0
2005-06-03 02:04:00,1.81492,1.81501,1.81492,1.81492,52900000.0
2005-06-03 02:05:00,1.81482,1.81488,1.81482,1.81488,18900000.0
2005-06-03 02:06:00,1.81487,1.81493,1.81483,1.81493,15500000.0
2005-06-03 02:07:00,1.81482,1.81488,1.81482,1.81488,21500000.0
2005-06-03 02:08:00,1.81481,1.81489,1.81481,1.81489,23600000.0
2005-06-03 02:09:00,1.81483,1.81483,1.81479,1.81479,5800000.0
2005-06-03 02:10:00,1.81487,1.81491,1.81485,1.81488,82599999.0
2005-06-03 02:11:00,1.81498,1.81498,1.81485,1.81495,61100000.0
2005-06-03 02:12:00,1.8149,1.81495,1.81485,1.81485,61899999.0
2005-06-03 02:13:00,1.81492,1.81504,1.81489,1.815,99000000.0
2005-06-03 02:14:00,1.81508,1.81514,1.81506,1.8151,46700000.0
2005-06-03 02:15:00,1.8152,1.81528,1.8152,1.81523,35700000.0
2005-06-03 02:16:00,1.81532,1.81541,1.81532,1.81534,37400001.0
2005-06-03 02:17:00,1.81538,1.81543,1.81537,1.8154,16100000.0
2005-06-03 02:18:00,1.81543,1.8156,1.81543,1.81556,62700000.0
2005-06-03 02:19:00,1.81555,1.81555,1.81543,1.81554,68500000.0
2005-06-03 02:20:00,1.81553,1.81553,1.81541,1.81547,61900002.0
2005-06-03 02:21:00,1.81515,1.81544,1.81505,1.81544,78399999.0
2005-06-03 02:22:00,1.81533,1.81544,1.81511,1.81511,103299999.0
2005-06-03 02:23:00,1.81508,1.81515,1.81503,1.81515,44200000.0
2005-06-03 02:24:00,1.81523,1.8153,1.81523,1.81528,34500000.0
2005-06-03 02:25:00,1.81527,1.81538,1.81513,1.8153,98300001.0
2005-06-03 02:26:00,1.81529,1.81532,1.81515,1.81523,59600000.0
2005-06-03 02:27:00,1.81483,1.81528,1.81483,1.81504,91300000.0
2005-06-03 02:28:00,1.81515,1.81525,1.81515,1.81525,5700000.0
2005-06-03 02:29:00,1.81522,1.81525,1.81515,1.81525,49200000.0
2005-06-03 02:30:00,1.81521,1.81527,1.81521,1.81527,36600000.0
2005-06-03 02:31:00,1.81533,1.81538,1.81514,1.81514,43600000.0
2005-06-03 02:32:00,1.81545,1.81562,1.81545,1.81552,30300000.0
2005-06-03 02:33:00,1.81562,1.81567,1.81562,1.81566,71400000.0
2005-06-03 02:34:00,1.81578,1.81588,1.81578,1.81579,76100000.0
2005-06-03 02:35:00,1.81578,1.8158,1.81578,1.8158,13000000.0
2005-06-03 02:36:00,1.81547,1.81553,1.81534,1.81542,59100000.0
2005-06-03 02:37:00,1.81584,1.81584,1.81579,1.81579,32299999.0
2005-06-03 02:38:00,1.81571,1.81618,1.81571,1.81618,78899998.0
2005-06-03 02:39:00,1.81634,1.81665,1.81634,1.81665,29100000.0
2005-06-03 02:40:00,1.81652,1.81652,1.81637,1.81638,71100000.0
2005-06-03 02:41:00,1.81646,1.81675,1.81646,1.81675,97000000.0
2005-06-03 02:42:00,1.81684,1.81701,1.81683,1.81701,57100000.0
2005-06-03 02:43:00,1.81698,1.817,1.8169,1.81698,42800001.0
2005-06-03 02:44:00,1.81695,1.81705,1.81695,1.81705,93300000.0
2005-06-03 02:45:00,1.81702,1.81708,1.81702,1.81704,26400000.0
2005-06-03 02:46:00,1.81702,1.81702,1.81695,1.81698,64800000.0
2005-06-03 02:47:00,1.81705,1.81705,1.81694,1.81698,35700000.0
2005-06-03 02:48:00,1.8171,1.81713,1.81703,1.81703,127549997.0
2005-06-03 02:49:00,1.81692,1.81695,1.81672,1.8169,94200000.0
2005-06-03 02:50:00,1.81704,1.81711,1.81704,1.81711,17700000.0
2005-06-03 02:51:00,1.81709,1.81727,1.81709,1.81725,30700000.0
2005-06-03 02:52:00,1.81729,1.81782,1.81729,1.81782,75200001.0
2005-06-03 02:53:00,1.81818,1.81818,1.81774,1.81789,37900000.0
2005-06-03 02:54:00,1.81802,1.81816,1.818,1.818,43500000.0
2005-06-03 02:55:00,1.81786,1.81786,1.81779,1.81779,35900001.0
2005-06-03 02:56:00,1.81783,1.81783,1.81767,1.81778,129500002.0
2005-06-03 02:57:00,1.81779,1.81788,1.81779,1.81785,107000000.0
2005-06-03 02:58:00,1.81786,1.81827,1.81786,1.81827,37700000.0
2005-06-03 02:59:00,1.8182,1.81831,1.81802,1.81831,99600000.0
2005-06-03 03:00:00,1.8184,1.81849,1.81839,1.81849,71600000.0
2005-06-03 03:01:00,1.8185,1.81851,1.81843,1.81848,60699999.0
2005-06-03 03:02:00,1.81843,1.81846,1.81833,1.81833,31500000.0
2005-06-03 03:03:00,1.81833,1.81833,1.81813,1.81822,101899999.0
2005-06-03 03:04:00,1.81818,1.81818,1.81798,1.8181,55300001.0
2005-06-03 03:05:00,1.81797,1.81797,1.81779,1.81779,61299999.0
2005-06-03 03:06:00,1.81778,1.81799,1.81778,1.81782,50600000.0
2005-06-03 03:07:00,1.8179,1.81796,1.8179,1.8179,43400000.0
2005-06-03 03:08:00,1.8178,1.81802,1.8178,1.81802,34800000.0
2005-06-03 03:09:00,1.81805,1.81805,1.81795,1.81805,11600000.0
2005-06-03 03:10:00,1.81807,1.81812,1.81802,1.81802,45299999.0
2005-06-03 03:11:00,1.81809,1.81809,1.81806,1.81806,40099998.0
2005-06-03 03:12:00,1.8183,1.81842,1.81806,1.8181,122700001.0
2005-06-03 03:13:00,1.81813,1.81813,1.81798,1.81807,66299999.0
2005-06-03 03:14:00,1.81804,1.81804,1.81789,1.8179,56299999.0
2005-06-03 03:15:00,1.81801,1.81801,1.81794,1.81794,22800000.0
2005-06-03 03:16:00,1.81807,1.81813,1.81805,1.81813,30499999.0
2005-06-03 03:17:00,1.81809,1.81812,1.81807,1.81808,48000000.0
2005-06-03 03:18:00,1.818,1.81817,1.818,1.81817,21650000.0
2005-06-03 03:19:00,1.81818,1.8185,1.8181,1.8185,68800000.0
2005-06-03 03:20:00,1.8185,1.8185,1.81831,1.81836,60900001.0
2005-06-03 03:21:00,1.81837,1.81843,1.81837,1.81843,4500000.0
2005-06-03 03:22:00,1.81847,1.81847,1.81837,1.81837,29300000.0
2005-06-03 03:23:00,1.81846,1.81851,1.81846,1.81851,3900000.0
2005-06-03 03:24:00,1.81886,1.81896,1.81879,1.8189,131200001.0
2005-06-03 03:25:00,1.81885,1.81892,1.81875,1.81892,35200000.0
2005-06-03 03:26:00,1.81898,1.81912,1.81898,1.81912,62300000.0
2005-06-03 03:27:00,1.81912,1.81918,1.81905,1.81918,46800001.0
2005-06-03 03:28:00,1.8191,1.8191,1.81891,1.81892,54199999.0
2005-06-03 03:29:00,1.81899,1.81901,1.81889,1.81899,49200000.0
2005-06-03 03:30:00,1.819,1.819,1.81879,1.8189,89800000.0
2005-06-03 03:31:00,1.81882,1.81882,1.81866,1.81872,35600000.0
2005-06-03 03:32:00,1.8187,1.8187,1.81844,1.81855,49200000.0
2005-06-03 03:33:00,1.8185,1.81857,1.81846,1.81851,104899998.0
2005-06-03 03:34:00,1.81845,1.8185,1.81841,1.81845,83199998.0
2005-06-03 03:35:00,1.81827,1.81827,1.81813,1.81813,800000.0
2005-06-03 03:36:00,1.81788,1.81795,1.81782,1.81787,68600000.0
2005-06-03 03:37:00,1.81792,1.81804,1.81792,1.81798,64600000.0
2005-06-03 03:38:00,1.81784,1.81784,1.81755,1.81755,84500001.0
2005-06-03 03:39:00,1.81765,1.81798,1.81765,1.81796,76100001.0
2005-06-03 03:40:00,1.81798,1.81806,1.81798,1.81805,82300000.0
2005-06-03 03:41:00,1.81803,1.81808,1.81803,1.81808,36200000.0
2005-06-03 03:42:00,1.81814,1.81832,1.81814,1.81828,38900000.0
2005-06-03 03:43:00,1.81827,1.81827,1.81805,1.81805,58199998.0
2005-06-03 03:44:00,1.81797,1.81797,1.81793,1.81793,16800000.0
2005-06-03 03:45:00,1.81793,1.81808,1.81793,1.81806,48400000.0
2005-06-03 03:46:00,1.81812,1.81821,1.81797,1.81797,64100000.0
2005-06-03 03:47:00,1.81807,1.81813,1.81801,1.81813,90900000.0
2005-06-03 03:48:00,1.81813,1.8183,1.81812,1.8183,83699999.0
2005-06-03 03:49:00,1.8181,1.81821,1.81789,1.81803,99500000.0
2005-06-03 03:50:00,1.8182,1.81828,1.81819,1.81828,61499999.0
2005-06-03 03:51:00,1.81829,1.81836,1.81823,1.81823,77300000.0
2005-06-03 03:52:00,1.81823,1.81823,1.81815,1.81816,35999999.0
2005-06-03 03:53:00,1.81772,1.81814,1.81772,1.81791,98100000.0
2005-06-03 03:54:00,1.81815,1.81815,1.81803,1.81815,75400000.0
2005-06-03 03:55:00,1.81821,1.81831,1.81814,1.81828,129799997.0
2005-06-03 03:56:00,1.81825,1.81825,1.81815,1.81825,34700000.0
2005-06-03 03:57:00,1.81815,1.81816,1.81812,1.81812,36500000.0
2005-06-03 03:58:00,1.81812,1.81823,1.81808,1.81823,64800000.0
2005-06-03 03:59:00,1.81813,1.81816,1.81798,1.81816,53099998.0
2005-06-03 04:00:00,1.81812,1.81812,1.81808,1.81808,9600000.0
2005-06-03 04:01:00,1.8181,1.81818,1.81802,1.81802,115200001.0
2005-06-03 04:02:00,1.8181,1.81813,1.81799,1.81799,62199999.0
2005-06-03 04:03:00,1.81801,1.81805,1.81792,1.81794,62000000.0
2005-06-03 04:04:00,1.81779,1.81779,1.8176,1.8176,61499999.0
2005-06-03 04:05:00,1.8176,1.8176,1.81737,1.81753,80599999.0
2005-06-03 04:06:00,1.81748,1.81755,1.81748,1.8175,83699998.0
2005-06-03 04:07:00,1.8176,1.81767,1.81745,1.81745,83400000.0
2005-06-03 04:08:00,1.81757,1.81764,1.8175,1.81764,62500001.0
2005-06-03 04:09:00,1.8177,1.81777,1.81769,1.81777,47300001.0
2005-06-03 04:10:00,1.81767,1.81768,1.81767,1.81768,8500000.0
2005-06-03 04:11:00,1.81765,1.81765,1.8176,1.8176,47699999.0
2005-06-03 04:12:00,1.81766,1.8177,1.81766,1.81767,27700000.0
2005-06-03 04:13:00,1.8178,1.81785,1.81779,1.81782,73500000.0
2005-06-03 04:14:00,1.81792,1.81815,1.8179,1.81811,67000000.0
2005-06-03 04:15:00,1.81825,1.81831,1.8181,1.81831,89600000.0
2005-06-03 04:16:00,1.81828,1.81828,1.81813,1.81819,61600000.0
2005-06-03 04:17:00,1.81816,1.81826,1.81808,1.81826,83700000.0
2005-06-03 04:18:00,1.81838,1.81839,1.81821,1.81821,54800001.0
2005-06-03 04:19:00,1.81823,1.81828,1.81796,1.81796,47999999.0
2005-06-03 04:20:00,1.81787,1.818,1.81783,1.81783,44600000.0
2005-06-03 04:21:00,1.81787,1.81793,1.81787,1.81787,60700001.0
2005-06-03 04:22:00,1.81779,1.81793,1.81777,1.81793,86899998.0
2005-06-03 04:23:00,1.81792,1.81792,1.81782,1.81782,45600000.0
2005-06-03 04:24:00,1.81778,1.81781,1.81772,1.81772,74300000.0
2005-06-03 04:25:00,1.81763,1.81763,1.81729,1.8173,91100000.0
2005-06-03 04:26:00,1.81733,1.81742,1.81719,1.81742,51600000.0
2005-06-03 04:27:00,1.81748,1.81773,1.81745,1.81773,63400000.0
2005-06-03 04:28:00,1.8177,1.8178,1.81769,1.81777,58200000.0
2005-06-03 04:29:00,1.81774,1.81791,1.81764,1.81791,101600000.0
2005-06-03 04:30:00,1.81789,1.81791,1.81775,1.81786,60400000.0
2005-06-03 04:31:00,1.81793,1.81801,1.81786,1.81786,22450000.0
2005-06-03 04:32:00,1.81798,1.81798,1.81793,1.81793,23000000.0
2005-06-03 04:33:00,1.81782,1.81794,1.81777,1.81777,47899999.0
2005-06-03 04:34:00,1.81787,1.81787,1.81783,1.81783,27400000.0
2005-06-03 04:35:00,1.81775,1.81789,1.81768,1.81786,83200000.0
2005-06-03 04:36:00,1.8178,1.81787,1.81775,1.81785,31400000.0
2005-06-03 04:37:00,1.81788,1.81795,1.81783,1.8179,45900000.0
2005-06-03 04:38:00,1.81792,1.81801,1.81792,1.81796,24400000.0
2005-06-03 04:39:00,1.81782,1.81786,1.81753,1.81775,69300000.0
2005-06-03 04:40:00,1.81798,1.81798,1.8179,1.8179,34600001.0
2005-06-03 04:41:00,1.81803,1.81803,1.81755,1.81759,66100000.0
2005-06-03 04:42:00,1.8179,1.81795,1.81788,1.81788,22700000.0
2005-06-03 04:43:00,1.81797,1.81811,1.81797,1.81811,73799999.0
2005-06-03 04:44:00,1.81805,1.81808,1.81799,1.81802,49200000.0
2005-06-03 04:45:00,1.8181,1.8181,1.81805,1.81805,14000000.0
2005-06-03 04:46:00,1.81815,1.81815,1.8181,1.8181,7200000.0
2005-06-03 04:47:00,1.81806,1.81837,1.81805,1.81831,68600000.0
2005-06-03 04:48:00,1.8181,1.8183,1.81786,1.81829,48400001.0
2005-06-03 04:49:00,1.81828,1.81835,1.81828,1.81835,21200000.0
2005-06-03 04:50:00,1.81838,1.81841,1.81833,1.81833,32300000.0
2005-06-03 04:51:00,1.81837,1.81842,1.81834,1.8184,36100000.0
2005-06-03 04:52:00,1.81847,1.81851,1.81841,1.81847,39400000.0
2005-06-03 04:53:00,1.81842,1.81846,1.81842,1.81846,20600001.0
2005-06-03 04:54:00,1.81855,1.81855,1.81855,1.81855,5500000.0
2005-06-03 04:55:00,1.81843,1.81855,1.81843,1.81855,35700000.0
2005-06-03 04:56:00,1.81855,1.81869,1.81854,1.81865,66100001.0
2005-06-03 04:57:00,1.81862,1.81865,1.81858,1.81865,50700001.0
2005-06-03 04:58:00,1.81855,1.81867,1.81855,1.8186,33200000.0
2005-06-03 04:59:00,1.81862,1.81862,1.81862,1.81862,19600000.0
2005-06-03 05:00:00,1.81867,1.81871,1.81867,1.81868,23500000.0
2005-06-03 05:01:00,1.81865,1.81865,1.81865,1.81865,20400000.0
2005-06-03 05:02:00,1.81869,1.81869,1.81858,1.8186,19700000.0
2005-06-03 05:03:00,1.81853,1.81853,1.81847,1.81849,36400000.0
2005-06-03 05:04:00,1.81853,1.81863,1.81853,1.81858,30600000.0
2005-06-03 05:05:00,1.8186,1.8186,1.81845,1.81857,79400000.0
2005-06-03 05:06:00,1.81859,1.81869,1.81859,1.81868,16070000.0
2005-06-03 05:07:00,1.81868,1.81868,1.81859,1.81862,22100000.0
2005-06-03 05:08:00,1.81864,1.81866,1.81864,1.81866,22300000.0
2005-06-03 05:09:00,1.81868,1.81868,1.8185,1.81851,107000002.0
2005-06-03 05:10:00,1.81852,1.81852,1.81848,1.81848,16700000.0
2005-06-03 05:11:00,1.8184,1.8184,1.8184,1.8184,21900000.0
2005-06-03 05:12:00,1.81845,1.81845,1.81845,1.81845,2800000.0
2005-06-03 05:13:00,1.81842,1.81852,1.81842,1.81847,36899999.0
2005-06-03 05:14:00,1.81839,1.81853,1.81839,1.81849,93100000.0
2005-06-03 05:15:00,1.81851,1.81851,1.81838,1.81847,59500000.0
2005-06-03 05:16:00,1.81847,1.81851,1.81842,1.81842,34800000.0
2005-06-03 05:17:00,1.81847,1.81847,1.81838,1.81838,25500000.0
2005-06-03 05:18:00,1.81806,1.81846,1.81806,1.81846,39600001.0
2005-06-03 05:19:00,1.8184,1.81845,1.8184,1.81842,55000000.0
2005-06-03 05:20:00,1.81837,1.81845,1.81837,1.8184,57700001.0
2005-06-03 05:21:00,1.8184,1.81848,1.81838,1.8184,37000001.0
2005-06-03 05:22:00,1.81852,1.81857,1.81829,1.8184,53899999.0
2005-06-03 05:23:00,1.81848,1.81867,1.81842,1.81867,64300001.0
2005-06-03 05:24:00,1.81872,1.8191,1.81872,1.8191,35600000.0
2005-06-03 05:25:00,1.81911,1.81911,1.81884,1.81884,23500000.0
2005-06-03 05:26:00,1.81869,1.8187,1.81862,1.81864,58300001.0
2005-06-03 05:27:00,1.81855,1.81858,1.81851,1.81858,63099999.0
2005-06-03 05:28:00,1.81865,1.81865,1.81858,1.81858,42500000.0
2005-06-03 05:29:00,1.81857,1.81858,1.81849,1.81858,19600000.0
2005-06-03 05:30:00,1.81857,1.8187,1.81856,1.8187,38600001.0
2005-06-03 05:31:00,1.81868,1.81868,1.81857,1.81857,41199999.0
2005-06-03 05:32:00,1.81867,1.81868,1.81866,1.81868,52599999.0
2005-06-03 05:33:00,1.81844,1.81853,1.81829,1.81829,92200001.0
2005-06-03 05:34:00,1.81863,1.81865,1.81835,1.81865,168099998.0
2005-06-03 05:35:00,1.81856,1.81859,1.81856,1.81859,3600000.0
2005-06-03 05:36:00,1.8185,1.81855,1.8185,1.81855,49699999.0
2005-06-03 05:37:00,1.81847,1.8185,1.81845,1.81845,66900002.0
2005-06-03 05:38:00,1.81855,1.81855,1.81845,1.81845,13200000.0
2005-06-03 05:39:00,1.81815,1.81836,1.8181,1.81823,89899999.0
2005-06-03 05:40:00,1.81841,1.81841,1.81811,1.81828,98700001.0
2005-06-03 05:41:00,1.81833,1.81841,1.81827,1.81827,59400000.0
2005-06-03 05:42:00,1.81833,1.81837,1.81833,1.81837,11200000.0
2005-06-03 05:43:00,1.81834,1.81843,1.81834,1.8184,41700000.0
2005-06-03 05:44:00,1.81838,1.81845,1.81835,1.81838,51000001.0
2005-06-03 05:45:00,1.81842,1.81842,1.81842,1.81842,2800000.0
2005-06-03 05:46:00,1.81845,1.81857,1.81837,1.81851,92699999.0
2005-06-03 05:47:00,1.81845,1.81845,1.81837,1.81843,40200000.0
2005-06-03 05:48:00,1.81845,1.81845,1.8184,1.81845,54700001.0
2005-06-03 05:49:00,1.81833,1.81839,1.81833,1.81833,47200000.0
2005-06-03 05:50:00,1.81842,1.81847,1.81842,1.81847,47499999.0
2005-06-03 05:51:00,1.81825,1.8184,1.81806,1.81835,100000000.0
2005-06-03 05:52:00,1.8185,1.81855,1.8185,1.81855,23200000.0
2005-06-03 05:53:00,1.81849,1.81852,1.81837,1.81843,64800000.0
2005-06-03 05:54:00,1.81842,1.81869,1.8184,1.81865,68499999.0
2005-06-03 05:55:00,1.81857,1.81876,1.81857,1.81875,64000000.0
2005-06-03 05:56:00,1.81852,1.81861,1.81847,1.81858,32900000.0
2005-06-03 05:57:00,1.81865,1.81865,1.8186,1.81865,17000000.0
2005-06-03 05:58:00,1.81868,1.81874,1.81862,1.8187,108300000.0
2005-06-03 05:59:00,1.81867,1.81872,1.8186,1.8186,107800002.0
2005-06-03 06:00:00,1.81859,1.81859,1.8183,1.81836,87300001.0
2005-06-03 06:01:00,1.81848,1.81848,1.81843,1.81847,16900000.0
2005-06-03 06:02:00,1.81847,1.81847,1.81839,1.81843,19999999.0
2005-06-03 06:03:00,1.81847,1.81847,1.81835,1.81845,95699997.0
2005-06-03 06:04:00,1.81837,1.81845,1.81823,1.81823,141000000.0
2005-06-03 06:05:00,1.81822,1.81829,1.81822,1.81822,73399999.0
2005-06-03 06:06:00,1.81815,1.81825,1.81815,1.8182,74500001.0
2005-06-03 06:07:00,1.8182,1.81825,1.81815,1.8182,43200000.0
2005-06-03 06:08:00,1.81822,1.8183,1.81801,1.81816,65499999.0
2005-06-03 06:09:00,1.81803,1.81811,1.81801,1.81801,59300000.0
2005-06-03 06:10:00,1.81799,1.81812,1.81797,1.81812,34800000.0
2005-06-03 06:11:00,1.81812,1.81812,1.81792,1.81792,83100000.0
2005-06-03 06:12:00,1.81795,1.81795,1.81787,1.8179,52200000.0
2005-06-03 06:13:00,1.81795,1.81815,1.81795,1.81815,35000000.0
2005-06-03 06:14:00,1.81818,1.81818,1.81818,1.81818,200000.0
2005-06-03 06:15:00,1.81829,1.81851,1.81829,1.81851,46499998.0
2005-06-03 06:16:00,1.8184,1.81852,1.81817,1.81818,126699999.0
2005-06-03 06:17:00,1.8185,1.81855,1.81845,1.8185,49400000.0
2005-06-03 06:18:00,1.81852,1.81858,1.81852,1.81858,32700000.0
2005-06-03 06:19:00,1.81857,1.81865,1.81852,1.81852,71700001.0
2005-06-03 06:20:00,1.81849,1.8186,1.81849,1.8186,49499998.0
2005-06-03 06:21:00,1.81859,1.81862,1.81841,1.81841,97999999.0
2005-06-03 06:22:00,1.81847,1.81857,1.81847,1.81849,75100000.0
2005-06-03 06:23:00,1.81848,1.81848,1.81838,1.8184,45699999.0
2005-06-03 06:24:00,1.81839,1.81842,1.81833,1.8184,97199998.0
2005-06-03 06:25:00,1.81848,1.81848,1.81835,1.81838,13800000.0
2005-06-03 06:26:00,1.81837,1.81845,1.81837,1.81845,37300000.0
2005-06-03 06:27:00,1.81839,1.81843,1.81833,1.81841,44400001.0
2005-06-03 06:28:00,1.81833,1.81843,1.81828,1.81828,55300000.0
2005-06-03 06:29:00,1.81828,1.81836,1.81818,1.81835,65900000.0
2005-06-03 06:30:00,1.81835,1.81835,1.81825,1.81825,70799999.0
2005-06-03 06:31:00,1.81831,1.81842,1.81831,1.81839,40200000.0
2005-06-03 06:32:00,1.8184,1.8184,1.81838,1.8184,38000000.0
2005-06-03 06:33:00,1.81848,1.81851,1.81841,1.81841,44800000.0
2005-06-03 06:34:00,1.81815,1.81835,1.81794,1.81807,33700000.0
2005-06-03 06:35:00,1.8184,1.8184,1.81835,1.81835,16999999.0
2005-06-03 06:36:00,1.81838,1.81842,1.81825,1.81825,28500000.0
2005-06-03 06:37:00,1.81814,1.81823,1.81814,1.81818,17400000.0
2005-06-03 06:38:00,1.81825,1.81825,1.81825,1.81825,20700000.0
2005-06-03 06:39:00,1.8182,1.81825,1.8182,1.81825,15200000.0
2005-06-03 06:40:00,1.81825,1.81825,1.81822,1.81822,5200000.0
2005-06-03 06:41:00,1.81825,1.81825,1.81818,1.81825,56300000.0
2005-06-03 06:42:00,1.81825,1.81825,1.81825,1.81825,900000.0
2005-06-03 06:43:00,1.81821,1.81821,1.81796,1.81811,104800000.0
2005-06-03 06:44:00,1.81809,1.81823,1.81805,1.81823,43900000.0
2005-06-03 06:45:00,1.81827,1.81827,1.81813,1.81818,57300000.0
2005-06-03 06:46:00,1.81825,1.81825,1.81815,1.81822,34100000.0
2005-06-03 06:47:00,1.8181,1.81823,1.81809,1.81823,99000002.0
2005-06-03 06:48:00,1.81827,1.81833,1.81821,1.81833,29600000.0
2005-06-03 06:49:00,1.81825,1.81825,1.81825,1.81825,4000000.0
2005-06-03 06:50:00,1.81823,1.81831,1.81808,1.81831,146700003.0
2005-06-03 06:51:00,1.81827,1.81837,1.81823,1.81837,25600000.0
2005-06-03 06:52:00,1.81838,1.81847,1.81818,1.81835,34000000.0
2005-06-03 06:53:00,1.81843,1.81843,1.81828,1.81828,71300001.0
2005-06-03 06:54:00,1.81832,1.81833,1.81822,1.81833,38600000.0
2005-06-03 06:55:00,1.81832,1.81832,1.81822,1.81822,29600000.0
2005-06-03 06:56:00,1.81815,1.81825,1.81815,1.81825,14300000.0
2005-06-03 06:57:00,1.81822,1.81828,1.81822,1.81828,16400000.0
2005-06-03 06:58:00,1.81835,1.81847,1.81835,1.81845,61999999.0
2005-06-03 06:59:00,1.8184,1.81842,1.8183,1.8183,30100000.0
2005-06-03 07:00:00,1.81843,1.81844,1.81837,1.81844,57200001.0
2005-06-03 07:01:00,1.81837,1.81846,1.81824,1.81827,120400003.0
2005-06-03 07:02:00,1.81843,1.81845,1.81843,1.81845,23800000.0
2005-06-03 07:03:00,1.81844,1.81855,1.81841,1.81848,69500001.0
2005-06-03 07:04:00,1.81863,1.81863,1.81862,1.81862,30100000.0
2005-06-03 07:05:00,1.81866,1.81872,1.81865,1.81865,16700000.0
2005-06-03 07:06:00,1.81857,1.81866,1.81845,1.81862,41199999.0
2005-06-03 07:07:00,1.81869,1.8187,1.81863,1.81863,29400000.0
2005-06-03 07:08:00,1.81872,1.81886,1.81872,1.81878,85499997.0
2005-06-03 07:09:00,1.81869,1.81869,1.81857,1.81862,60400000.0
2005-06-03 07:10:00,1.81862,1.81869,1.81862,1.81865,92500001.0
2005-06-03 07:11:00,1.81856,1.81856,1.81829,1.81837,62700000.0
2005-06-03 07:12:00,1.8184,1.81853,1.81829,1.81836,37600000.0
2005-06-03 07:13:00,1.81839,1.81852,1.81835,1.81846,88399998.0
2005-06-03 07:14:00,1.81843,1.81848,1.81821,1.81824,73600000.0
2005-06-03 07:15:00,1.81827,1.81842,1.8182,1.81842,97300000.0
2005-06-03 07:16:00,1.81844,1.81876,1.81841,1.81876,80200001.0
2005-06-03 07:17:00,1.8186,1.8186,1.81846,1.81855,59200001.0
2005-06-03 07:18:00,1.81848,1.81856,1.81846,1.81856,42800000.0
2005-06-03 07:19:00,1.81867,1.81882,1.81856,1.81856,65700000.0
2005-06-03 07:20:00,1.81861,1.81901,1.81861,1.81901,41400000.0
2005-06-03 07:21:00,1.81907,1.81927,1.81907,1.81925,73200000.0
2005-06-03 07:22:00,1.81915,1.81925,1.81905,1.81905,44600000.0
2005-06-03 07:23:00,1.8187,1.81893,1.8182,1.81893,46700001.0
2005-06-03 07:24:00,1.81903,1.81903,1.8188,1.8189,103299998.0
2005-06-03 07:25:00,1.81908,1.81925,1.81906,1.81915,48699999.0
2005-06-03 07:26:00,1.81913,1.81937,1.81913,1.81927,86599998.0
2005-06-03 07:27:00,1.8192,1.8193,1.81809,1.81859,80700000.0
2005-06-03 07:28:00,1.8187,1.81873,1.81859,1.81873,26600000.0
2005-06-03 07:29:00,1.81875,1.81878,1.81851,1.81878,63899999.0
2005-06-03 07:30:00,1.81881,1.81881,1.81874,1.81874,17299999.0
2005-06-03 07:31:00,1.81863,1.81871,1.81843,1.81858,95400001.0
2005-06-03 07:32:00,1.8187,1.81875,1.8187,1.8187,42200000.0
2005-06-03 07:33:00,1.81877,1.81892,1.81874,1.81892,103099999.0
2005-06-03 07:34:00,1.81888,1.81915,1.81888,1.81907,48200000.0
2005-06-03 07:35:00,1.8191,1.8191,1.8188,1.81897,77599998.0
2005-06-03 07:36:00,1.81901,1.81901,1.81865,1.81865,30500000.0
2005-06-03 07:37:00,1.81858,1.81858,1.81853,1.81853,46899999.0
2005-06-03 07:38:00,1.81841,1.81845,1.81841,1.81845,9700000.0
2005-06-03 07:39:00,1.8183,1.8183,1.8183,1.8183,10000000.0
2005-06-03 07:40:00,1.81828,1.8183,1.81819,1.81828,47000000.0
2005-06-03 07:41:00,1.81835,1.81835,1.8183,1.8183,18400000.0
2005-06-03 07:42:00,1.81821,1.81831,1.81821,1.81822,62900000.0
2005-06-03 07:43:00,1.81834,1.81873,1.81834,1.81873,35600000.0
2005-06-03 07:44:00,1.81872,1.81894,1.81872,1.81894,103399999.0
2005-06-03 07:45:00,1.81901,1.81926,1.81901,1.81925,41900000.0
2005-06-03 07:46:00,1.81934,1.81946,1.81925,1.81925,75000000.0
2005-06-03 07:47:00,1.81915,1.8192,1.81908,1.8192,56099999.0
2005-06-03 07:48:00,1.81936,1.81936,1.81932,1.81932,19900000.0
2005-06-03 07:49:00,1.81947,1.81952,1.81935,1.81938,67999999.0
2005-06-03 07:50:00,1.81931,1.81947,1.81931,1.8194,52699999.0
2005-06-03 07:51:00,1.81937,1.81958,1.81935,1.81955,65600000.0
2005-06-03 07:52:00,1.81933,1.8194,1.81917,1.8194,64400000.0
2005-06-03 07:53:00,1.81935,1.81948,1.8193,1.81946,49200000.0
2005-06-03 07:54:00,1.81945,1.81945,1.81938,1.8194,19500000.0
2005-06-03 07:55:00,1.81943,1.81954,1.81943,1.81943,33700000.0
2005-06-03 07:56:00,1.81938,1.8195,1.81938,1.81941,72000000.0
2005-06-03 07:57:00,1.81947,1.81953,1.81947,1.81953,25600000.0
2005-06-03 07:58:00,1.81953,1.81959,1.81953,1.81958,7200000.0
2005-06-03 07:59:00,1.8193,1.8193,1.81886,1.819,34500000.0
2005-06-03 08:00:00,1.81905,1.81914,1.81879,1.81897,83600001.0
2005-06-03 08:01:00,1.81914,1.8192,1.81902,1.81913,32700000.0
2005-06-03 08:02:00,1.81912,1.81912,1.81895,1.81898,24900000.0
2005-06-03 08:03:00,1.81901,1.81911,1.81893,1.81893,29200000.0
2005-06-03 08:04:00,1.81881,1.81881,1.81851,1.81856,82199999.0
2005-06-03 08:05:00,1.81859,1.81882,1.81849,1.81882,88699999.0
2005-06-03 08:06:00,1.8187,1.81892,1.81869,1.81892,70599997.0
2005-06-03 08:07:00,1.81886,1.81886,1.81847,1.8185,96200001.0
2005-06-03 08:08:00,1.81857,1.81857,1.81836,1.81842,78799999.0
2005-06-03 08:09:00,1.81793,1.81793,1.81683,1.817,41500000.0
2005-06-03 08:10:00,1.81718,1.81824,1.81716,1.81798,65100001.0
2005-06-03 08:11:00,1.8177,1.81782,1.81699,1.81699,112599999.0
2005-06-03 08:12:00,1.8168,1.8168,1.81599,1.81599,116900002.0
2005-06-03 08:13:00,1.81607,1.81612,1.81522,1.81522,39100000.0
2005-06-03 08:14:00,1.81457,1.81469,1.81403,1.81422,97800001.0
2005-06-03 08:15:00,1.8139,1.81478,1.81366,1.81478,64400001.0
2005-06-03 08:16:00,1.81457,1.81463,1.8141,1.81439,79800000.0
2005-06-03 08:17:00,1.81445,1.81516,1.81445,1.81512,50199999.0
2005-06-03 08:18:00,1.81515,1.81519,1.81402,1.81415,70100001.0
2005-06-03 08:19:00,1.81437,1.81515,1.81437,1.8148,88800000.0
2005-06-03 08:20:00,1.8148,1.8153,1.8148,1.8153,70099999.0
2005-06-03 08:21:00,1.815,1.81519,1.81487,1.81515,49800000.0
2005-06-03 08:22:00,1.81495,1.8158,1.81486,1.81577,79599998.0
2005-06-03 08:23:00,1.81612,1.81638,1.81612,1.81615,67900001.0
2005-06-03 08:24:00,1.8161,1.81626,1.816,1.81616,139799999.0
2005-06-03 08:25:00,1.81606,1.81633,1.81606,1.81628,43899999.0
2005-06-03 08:26:00,1.81624,1.81644,1.81613,1.81644,129700001.0
2005-06-03 08:27:00,1.81627,1.81627,1.81582,1.81594,28100000.0
2005-06-03 08:28:00,1.81601,1.81649,1.81601,1.81646,70700000.0
2005-06-03 08:29:00,1.81659,1.81673,1.81659,1.81673,13300000.0
2005-06-03 08:30:00,1.81675,1.81685,1.81669,1.81685,23400000.0
2005-06-03 08:31:00,1.81695,1.81718,1.81695,1.81715,70599998.0
2005-06-03 08:32:00,1.8171,1.8171,1.81695,1.81698,20300000.0
2005-06-03 08:33:00,1.81691,1.81691,1.81672,1.81672,81200002.0
2005-06-03 08:34:00,1.81632,1.81632,1.81572,1.81599,101200000.0
2005-06-03 08:35:00,1.81602,1.81602,1.81588,1.81588,75700001.0
2005-06-03 08:36:00,1.81566,1.81588,1.81566,1.81572,6900000.0
2005-06-03 08:37:00,1.81573,1.81601,1.81556,1.81601,14700000.0
2005-06-03 08:38:00,1.81583,1.81599,1.8158,1.81588,85999998.0
2005-06-03 08:39:00,1.81587,1.81588,1.81573,1.81573,25400000.0
2005-06-03 08:40:00,1.81564,1.81569,1.81554,1.81568,64400000.0
2005-06-03 08:41:00,1.81577,1.81583,1.81572,1.81579,80600000.0
2005-06-03 08:42:00,1.81585,1.81616,1.81577,1.81616,56300000.0
2005-06-03 08:43:00,1.81641,1.81675,1.81637,1.81652,76399999.0
2005-06-03 08:44:00,1.81666,1.81686,1.8166,1.81677,42700000.0
2005-06-03 08:45:00,1.81702,1.81702,1.81665,1.81672,75000000.0
2005-06-03 08:46:00,1.81672,1.81679,1.81658,1.81663,130300001.0
2005-06-03 08:47:00,1.81661,1.81661,1.81642,1.81642,57200000.0
2005-06-03 08:48:00,1.8165,1.81665,1.8164,1.8164,94300001.0
2005-06-03 08:49:00,1.81648,1.81669,1.81648,1.81669,45100000.0
2005-06-03 08:50:00,1.81646,1.81668,1.81645,1.81668,120300000.0
2005-06-03 08:51:00,1.81668,1.81681,1.81668,1.81681,22800000.0
2005-06-03 08:52:00,1.81684,1.81709,1.81684,1.81709,41500000.0
2005-06-03 08:53:00,1.81702,1.81709,1.81692,1.81692,45300000.0
2005-06-03 08:54:00,1.81694,1.81694,1.81675,1.81675,51399999.0
2005-06-03 08:55:00,1.81677,1.81689,1.81667,1.81675,66400001.0
2005-06-03 08:56:00,1.81667,1.81667,1.8165,1.8165,35100000.0
2005-06-03 08:57:00,1.81648,1.81651,1.81641,1.81648,67700002.0
2005-06-03 08:58:00,1.81636,1.81636,1.81601,1.81617,52770000.0
2005-06-03 08:59:00,1.8163,1.81639,1.81617,1.81617,51000000.0
2005-06-03 09:00:00,1.81608,1.81643,1.81605,1.81643,38100000.0
2005-06-03 09:01:00,1.81672,1.81688,1.81664,1.81685,62800001.0
2005-06-03 09:02:00,1.81693,1.81721,1.81693,1.81721,42600000.0
2005-06-03 09:03:00,1.81738,1.81766,1.81738,1.81764,102100000.0
2005-06-03 09:04:00,1.81767,1.81767,1.81745,1.81746,83400001.0
2005-06-03 09:05:00,1.81733,1.81766,1.81723,1.81766,68800000.0
2005-06-03 09:06:00,1.81757,1.81757,1.81738,1.81741,54899999.0
2005-06-03 09:07:00,1.81748,1.81759,1.81733,1.81751,115499999.0
2005-06-03 09:08:00,1.81737,1.81763,1.81737,1.81752,71699999.0
2005-06-03 09:09:00,1.81773,1.81807,1.81755,1.81796,50100000.0
2005-06-03 09:10:00,1.81808,1.8181,1.81797,1.81797,23700000.0
2005-06-03 09:11:00,1.81774,1.81787,1.81758,1.81758,44100000.0
2005-06-03 09:12:00,1.81783,1.81797,1.81773,1.8179,59399999.0
2005-06-03 09:13:00,1.81774,1.81791,1.8176,1.81791,92799999.0
2005-06-03 09:14:00,1.81768,1.81788,1.81764,1.81769,80200001.0
2005-06-03 09:15:00,1.81754,1.81758,1.81754,1.81758,25100000.0
2005-06-03 09:16:00,1.81738,1.81752,1.81735,1.8175,85000000.0
2005-06-03 09:17:00,1.81758,1.81798,1.81754,1.81792,107700002.0
2005-06-03 09:18:00,1.818,1.818,1.81789,1.8179,13600000.0
2005-06-03 09:19:00,1.81783,1.81783,1.81776,1.81778,34100000.0
2005-06-03 09:20:00,1.81771,1.81771,1.81749,1.81749,40900000.0
2005-06-03 09:21:00,1.81747,1.81771,1.81745,1.81771,37700000.0
2005-06-03 09:22:00,1.81803,1.81827,1.81796,1.81827,87000000.0
2005-06-03 09:23:00,1.81842,1.81867,1.8183,1.81867,33800000.0
2005-06-03 09:24:00,1.8186,1.81866,1.8186,1.81862,39000000.0
2005-06-03 09:25:00,1.81862,1.81872,1.81849,1.81851,91299999.0
2005-06-03 09:26:00,1.81836,1.81836,1.81808,1.8181,71899999.0
2005-06-03 09:27:00,1.81818,1.81847,1.81818,1.81843,46000000.0
2005-06-03 09:28:00,1.81848,1.81852,1.81832,1.81838,77200001.0
2005-06-03 09:29:00,1.81842,1.81853,1.81825,1.81848,51700000.0
2005-06-03 09:30:00,1.8184,1.8184,1.81828,1.81829,35599999.0
2005-06-03 09:31:00,1.81825,1.81842,1.81825,1.81842,70600000.0
2005-06-03 09:32:00,1.81836,1.81836,1.81823,1.81826,83200000.0
2005-06-03 09:33:00,1.81825,1.8183,1.81812,1.81827,20800000.0
2005-06-03 09:34:00,1.81834,1.81842,1.81833,1.81837,93699999.0
2005-06-03 09:35:00,1.81827,1.8184,1.81825,1.8184,25600000.0
2005-06-03 09:36:00,1.81845,1.81898,1.81845,1.81895,92299998.0
2005-06-03 09:37:00,1.819,1.8191,1.81887,1.81887,36000000.0
2005-06-03 09:38:00,1.81892,1.819,1.81887,1.81887,75800002.0
2005-06-03 09:39:00,1.81865,1.81865,1.81849,1.81859,62699999.0
2005-06-03 09:40:00,1.81842,1.81844,1.81842,1.81842,34599999.0
2005-06-03 09:41:00,1.81838,1.81857,1.81822,1.81857,52600001.0
2005-06-03 09:42:00,1.81864,1.81864,1.81852,1.81852,14400000.0
2005-06-03 09:43:00,1.81854,1.81854,1.81837,1.81848,86200001.0
2005-06-03 09:44:00,1.81852,1.81852,1.8183,1.81833,98900001.0
2005-06-03 09:45:00,1.81825,1.81825,1.81822,1.81822,22800000.0
2005-06-03 09:46:00,1.8183,1.8183,1.81814,1.81819,50900000.0
2005-06-03 09:47:00,1.81817,1.81832,1.81817,1.8182,38300000.0
2005-06-03 09:48:00,1.81828,1.81829,1.81797,1.81817,57199999.0
2005-06-03 09:49:00,1.81823,1.81826,1.8181,1.8181,53250000.0
2005-06-03 09:50:00,1.81803,1.81803,1.81777,1.8178,85449998.0
2005-06-03 09:51:00,1.8179,1.81791,1.81755,1.81755,93999999.0
2005-06-03 09:52:00,1.81747,1.81759,1.81708,1.81727,41400000.0
2005-06-03 09:53:00,1.81722,1.81722,1.81709,1.81722,69300003.0
2005-06-03 09:54:00,1.81722,1.8174,1.81722,1.81736,73900000.0
2005-06-03 09:55:00,1.81735,1.81735,1.81717,1.81735,65000000.0
2005-06-03 09:56:00,1.81737,1.81759,1.81736,1.81759,68899999.0
2005-06-03 09:57:00,1.81761,1.81761,1.81743,1.8175,55900000.0
2005-06-03 09:58:00,1.8174,1.8174,1.81714,1.81724,21900000.0
2005-06-03 09:59:00,1.81716,1.81729,1.81708,1.8171,87800001.0
2005-06-03 10:00:00,1.81705,1.81705,1.81674,1.81674,52699999.0
2005-06-03 10:01:00,1.81681,1.81691,1.8168,1.81687,65700001.0
2005-06-03 10:02:00,1.81683,1.81683,1.81661,1.81665,35000000.0
2005-06-03 10:03:00,1.81673,1.81697,1.81666,1.81691,71000002.0
2005-06-03 10:04:00,1.81693,1.8171,1.81693,1.81707,60000000.0
2005-06-03 10:05:00,1.81712,1.81721,1.81712,1.81718,25700000.0
2005-06-03 10:06:00,1.81711,1.81721,1.817,1.817,59100000.0
2005-06-03 10:07:00,1.81717,1.81731,1.81712,1.8173,47700000.0
2005-06-03 10:08:00,1.81735,1.81757,1.81735,1.81757,35400000.0
2005-06-03 10:09:00,1.81755,1.81759,1.81755,1.81759,33200000.0
2005-06-03 10:10:00,1.81752,1.81769,1.81752,1.81767,42570000.0
2005-06-03 10:11:00,1.81781,1.81789,1.81781,1.81789,36800000.0
2005-06-03 10:12:00,1.81812,1.81819,1.81805,1.81808,68899999.0
2005-06-03 10:13:00,1.81795,1.81806,1.81777,1.81777,70999999.0
2005-06-03 10:14:00,1.81772,1.8179,1.81769,1.8179,72900000.0
2005-06-03 10:15:00,1.81797,1.81802,1.81792,1.818,79000000.0
2005-06-03 10:16:00,1.81798,1.81804,1.81795,1.81799,45200000.0
2005-06-03 10:17:00,1.81798,1.81807,1.81798,1.818,44100000.0
2005-06-03 10:18:00,1.81803,1.81803,1.81789,1.81803,68100001.0
2005-06-03 10:19:00,1.81791,1.81811,1.81791,1.81811,32800000.0
2005-06-03 10:20:00,1.81814,1.81835,1.81814,1.81835,44400001.0
2005-06-03 10:21:00,1.81841,1.8187,1.81836,1.8187,55700001.0
2005-06-03 10:22:00,1.81872,1.81872,1.81853,1.81858,73900000.0
2005-06-03 10:23:00,1.81848,1.8186,1.81826,1.81826,113199998.0
2005-06-03 10:24:00,1.81825,1.81834,1.81825,1.81825,24000000.0
2005-06-03 10:25:00,1.81815,1.81822,1.81794,1.81794,62399999.0
2005-06-03 10:26:00,1.81787,1.8179,1.81752,1.81752,45000000.0
2005-06-03 10:27:00,1.8172,1.81728,1.81691,1.81697,49699999.0
2005-06-03 10:28:00,1.81693,1.81718,1.81679,1.81718,45200000.0
2005-06-03 10:29:00,1.81723,1.81757,1.81723,1.81757,45700000.0
2005-06-03 10:30:00,1.81757,1.8176,1.81747,1.81747,75299999.0
2005-06-03 10:31:00,1.81738,1.81779,1.81736,1.81779,85300000.0
2005-06-03 10:32:00,1.81785,1.81789,1.81762,1.81762,59100000.0
2005-06-03 10:33:00,1.8174,1.8174,1.8173,1.8173,6400000.0
2005-06-03 10:34:00,1.81722,1.81723,1.81711,1.81717,57900000.0
2005-06-03 10:35:00,1.81703,1.81704,1.81695,1.817,61400001.0
2005-06-03 10:36:00,1.81707,1.81713,1.81707,1.81713,2500000.0
2005-06-03 10:37:00,1.81722,1.81738,1.81717,1.81719,90200003.0
2005-06-03 10:38:00,1.81716,1.81725,1.81714,1.81725,60700000.0
2005-06-03 10:39:00,1.81727,1.81732,1.81722,1.81722,49800001.0
2005-06-03 10:40:00,1.81735,1.8175,1.81734,1.81739,54300000.0
2005-06-03 10:41:00,1.81733,1.81741,1.81716,1.81716,36200000.0
2005-06-03 10:42:00,1.81726,1.81729,1.81703,1.81703,49100000.0
2005-06-03 10:43:00,1.81703,1.81703,1.81692,1.81697,82500000.0
2005-06-03 10:44:00,1.81699,1.81705,1.81688,1.81696,62899999.0
2005-06-03 10:45:00,1.81697,1.81702,1.81687,1.81702,91500001.0
2005-06-03 10:46:00,1.81683,1.81683,1.8166,1.8166,63700001.0
2005-06-03 10:47:00,1.8167,1.8167,1.81664,1.81667,93300000.0
2005-06-03 10:48:00,1.8166,1.81668,1.81652,1.8166,81900000.0
2005-06-03 10:49:00,1.81667,1.81667,1.81651,1.81652,52500000.0
2005-06-03 10:50:00,1.8165,1.81655,1.81642,1.81642,21700000.0
2005-06-03 10:51:00,1.81651,1.81651,1.81644,1.8165,59500001.0
2005-06-03 10:52:00,1.81673,1.81703,1.81673,1.81687,45399999.0
2005-06-03 10:53:00,1.81695,1.8171,1.81695,1.8171,18900000.0
2005-06-03 10:54:00,1.81708,1.81708,1.81691,1.81694,20949999.0
2005-06-03 10:55:00,1.81695,1.81695,1.8168,1.8169,42700000.0
2005-06-03 10:56:00,1.81693,1.81714,1.81693,1.81704,81600000.0
2005-06-03 10:57:00,1.81707,1.81711,1.81701,1.81707,40400001.0
2005-06-03 10:58:00,1.81705,1.81705,1.81692,1.817,128099998.0
2005-06-03 10:59:00,1.81702,1.81725,1.81702,1.81717,64899999.0
2005-06-03 11:00:00,1.81712,1.81719,1.81701,1.81715,51800000.0
2005-06-03 11:01:00,1.81703,1.81703,1.81646,1.81646,52500000.0
2005-06-03 11:02:00,1.8165,1.81687,1.8164,1.81687,78500001.0
2005-06-03 11:03:00,1.817,1.81721,1.81694,1.81721,79800000.0
2005-06-03 11:04:00,1.81719,1.81752,1.81719,1.81748,17300000.0
2005-06-03 11:05:00,1.81757,1.81766,1.81755,1.81756,42800000.0
2005-06-03 11:06:00,1.81761,1.81761,1.81735,1.81735,77099999.0
2005-06-03 11:07:00,1.81747,1.81816,1.81747,1.81816,77700001.0
2005-06-03 11:08:00,1.81817,1.81817,1.81807,1.81808,57700000.0
2005-06-03 11:09:00,1.818,1.81816,1.81797,1.81813,70500000.0
2005-06-03 11:10:00,1.81809,1.81809,1.81803,1.81807,57500000.0
2005-06-03 11:11:00,1.81813,1.81822,1.81812,1.81812,59800000.0
2005-06-03 11:12:00,1.81812,1.81817,1.81806,1.81806,71200000.0
2005-06-03 11:13:00,1.81817,1.81834,1.81813,1.8182,27600000.0
2005-06-03 11:14:00,1.81814,1.81821,1.81814,1.81821,31900000.0
2005-06-03 11:15:00,1.81818,1.81818,1.81812,1.81812,36600000.0
2005-06-03 11:16:00,1.81817,1.81832,1.81814,1.81828,38600001.0
2005-06-03 11:17:00,1.81828,1.8183,1.8182,1.8182,82999999.0
2005-06-03 11:18:00,1.81823,1.81835,1.81819,1.81835,62099999.0
2005-06-03 11:19:00,1.81828,1.81828,1.81805,1.81805,38200000.0
2005-06-03 11:20:00,1.81802,1.81812,1.81781,1.81781,20700000.0
2005-06-03 11:21:00,1.81773,1.81778,1.81762,1.81778,43700000.0
2005-06-03 11:22:00,1.81779,1.8178,1.81757,1.81761,76899999.0
2005-06-03 11:23:00,1.81764,1.81788,1.81764,1.81786,107800000.0
2005-06-03 11:24:00,1.81788,1.81805,1.81773,1.81801,89999999.0
2005-06-03 11:25:00,1.81796,1.81812,1.81796,1.81801,91199999.0
2005-06-03 11:26:00,1.81808,1.8182,1.81808,1.81816,54600000.0
2005-06-03 11:27:00,1.81815,1.81815,1.81803,1.81807,64999999.0
2005-06-03 11:28:00,1.81813,1.81813,1.81804,1.81809,55899999.0
2005-06-03 11:29:00,1.81809,1.81814,1.81803,1.81808,83799999.0
2005-06-03 11:30:00,1.818,1.81805,1.81795,1.81803,75500001.0
2005-06-03 11:31:00,1.81797,1.81801,1.81784,1.81792,60600000.0
2005-06-03 11:32:00,1.81783,1.81783,1.81755,1.81768,52200000.0
2005-06-03 11:33:00,1.81758,1.81771,1.81752,1.81771,33900000.0
2005-06-03 11:34:00,1.81777,1.81782,1.81771,1.81781,53800000.0
2005-06-03 11:35:00,1.81791,1.8182,1.81783,1.8182,114600001.0
2005-06-03 11:36:00,1.81811,1.81826,1.81802,1.81826,93299999.0
2005-06-03 11:37:00,1.81821,1.81826,1.81808,1.81826,35200000.0
2005-06-03 11:38:00,1.81837,1.81837,1.81819,1.81826,46700000.0
2005-06-03 11:39:00,1.81825,1.81825,1.81818,1.81819,35100000.0
2005-06-03 11:40:00,1.81815,1.81827,1.81809,1.81819,64700000.0
2005-06-03 11:41:00,1.81827,1.81838,1.81827,1.81836,25300000.0
2005-06-03 11:42:00,1.81845,1.81863,1.81838,1.81863,101200001.0
2005-06-03 11:43:00,1.81866,1.81867,1.8185,1.81854,87500000.0
2005-06-03 11:44:00,1.81856,1.81856,1.81845,1.81855,45100000.0
2005-06-03 11:45:00,1.81857,1.81861,1.81844,1.81844,27900000.0
2005-06-03 11:46:00,1.81837,1.81837,1.8181,1.8182,83700002.0
2005-06-03 11:47:00,1.81816,1.81816,1.8173,1.8173,57899999.0
2005-06-03 11:48:00,1.81723,1.81745,1.81723,1.81745,59800000.0
2005-06-03 11:49:00,1.81742,1.81748,1.81712,1.81725,55100000.0
2005-06-03 11:50:00,1.81731,1.81735,1.81717,1.81733,125200001.0
2005-06-03 11:51:00,1.81729,1.81735,1.81717,1.81717,24300000.0
2005-06-03 11:52:00,1.81715,1.81719,1.81708,1.81715,64200001.0
2005-06-03 11:53:00,1.81712,1.81719,1.81712,1.81716,84700002.0
2005-06-03 11:54:00,1.81713,1.81732,1.81713,1.81717,49800000.0
2005-06-03 11:55:00,1.8172,1.81724,1.8172,1.81722,55599999.0
2005-06-03 11:56:00,1.81727,1.81738,1.81727,1.81738,9800000.0
2005-06-03 11:57:00,1.81728,1.81738,1.81717,1.81733,123499999.0
2005-06-03 11:58:00,1.81729,1.8174,1.81728,1.81729,49600000.0
2005-06-03 11:59:00,1.81737,1.8174,1.81716,1.8172,87000000.0
2005-06-03 12:00:00,1.81711,1.81711,1.8169,1.81692,75900000.0
2005-06-03 12:01:00,1.8169,1.81699,1.81666,1.81666,63800000.0
2005-06-03 12:02:00,1.81668,1.81673,1.81648,1.81654,78000000.0
2005-06-03 12:03:00,1.81657,1.81657,1.81638,1.81644,67600001.0
2005-06-03 12:04:00,1.81667,1.81696,1.81667,1.81683,87800000.0
2005-06-03 12:05:00,1.81678,1.81694,1.81668,1.81687,53000000.0
2005-06-03 12:06:00,1.81673,1.81673,1.81662,1.8167,26800000.0
2005-06-03 12:07:00,1.81672,1.81686,1.81672,1.81684,59000000.0
2005-06-03 12:08:00,1.81676,1.81676,1.81661,1.81661,24500001.0
2005-06-03 12:09:00,1.81633,1.81645,1.81607,1.81626,73300001.0
2005-06-03 12:10:00,1.81627,1.81627,1.81535,1.8155,103200000.0
2005-06-03 12:11:00,1.81573,1.81605,1.81573,1.81603,89199999.0
2005-06-03 12:12:00,1.81646,1.81697,1.81646,1.81697,96600000.0
2005-06-03 12:13:00,1.81693,1.81693,1.81652,1.81657,69899999.0
2005-06-03 12:14:00,1.81637,1.81637,1.81607,1.81617,52699999.0
2005-06-03 12:15:00,1.8164,1.81653,1.81609,1.81614,50200000.0
2005-06-03 12:16:00,1.8161,1.81643,1.8161,1.81643,40500000.0
2005-06-03 12:17:00,1.81673,1.81689,1.81665,1.81673,72700001.0
2005-06-03 12:18:00,1.81675,1.81683,1.81675,1.81682,35400000.0
2005-06-03 12:19:00,1.81691,1.81707,1.81662,1.81662,76199998.0
2005-06-03 12:20:00,1.81668,1.81683,1.81667,1.81683,73900000.0
2005-06-03 12:21:00,1.81684,1.81732,1.81684,1.81728,94200000.0
2005-06-03 12:22:00,1.81727,1.81738,1.81717,1.81738,68700001.0
2005-06-03 12:23:00,1.81742,1.81742,1.81722,1.81722,19800000.0
2005-06-03 12:24:00,1.81728,1.8173,1.8172,1.8172,79899998.0
2005-06-03 12:25:00,1.81722,1.81731,1.8172,1.8172,59200000.0
2005-06-03 12:26:00,1.81731,1.81731,1.8172,1.81727,62000001.0
2005-06-03 12:27:00,1.81729,1.81733,1.81729,1.81733,55600000.0
2005-06-03 12:28:00,1.81735,1.81738,1.81722,1.81728,86300000.0
2005-06-03 12:29:00,1.8173,1.8173,1.81715,1.8172,75499999.0
2005-06-03 12:30:00,1.81714,1.81717,1.81679,1.81679,102700000.0
2005-06-03 12:31:00,1.81674,1.81679,1.81664,1.81674,119300002.0
2005-06-03 12:32:00,1.81682,1.817,1.81682,1.81683,79749998.0
2005-06-03 12:33:00,1.8169,1.81729,1.81688,1.81729,43500000.0
2005-06-03 12:34:00,1.81731,1.81731,1.81719,1.81719,13200000.0
2005-06-03 12:35:00,1.81724,1.81743,1.81724,1.81743,34400000.0
2005-06-03 12:36:00,1.81747,1.81752,1.81739,1.81747,71500000.0
2005-06-03 12:37:00,1.81725,1.81742,1.81725,1.81742,17000000.0
2005-06-03 12:38:00,1.8174,1.81745,1.81735,1.81745,38199999.0
2005-06-03 12:39:00,1.81747,1.81761,1.81742,1.81749,42700000.0
2005-06-03 12:40:00,1.81755,1.81761,1.81745,1.81753,92000002.0
2005-06-03 12:41:00,1.81745,1.81755,1.81745,1.81748,84699998.0
2005-06-03 12:42:00,1.81741,1.81749,1.81736,1.81747,17400000.0
2005-06-03 12:43:00,1.81753,1.81765,1.81753,1.81765,121699999.0
2005-06-03 12:44:00,1.8176,1.81764,1.81743,1.81743,90200001.0
2005-06-03 12:45:00,1.81749,1.81754,1.81735,1.81735,58400000.0
2005-06-03 12:46:00,1.81732,1.81736,1.81732,1.81736,54600000.0
2005-06-03 12:47:00,1.81735,1.81742,1.81729,1.81733,82500001.0
2005-06-03 12:48:00,1.81732,1.8174,1.81731,1.81731,80400000.0
2005-06-03 12:49:00,1.81724,1.81741,1.81724,1.81735,100699999.0
2005-06-03 12:50:00,1.8173,1.8173,1.81698,1.81714,61600001.0
2005-06-03 12:51:00,1.81705,1.81721,1.817,1.81719,32300000.0
2005-06-03 12:52:00,1.81711,1.81722,1.81711,1.81717,76399999.0
2005-06-03 12:53:00,1.81725,1.81746,1.81725,1.81745,69800000.0
2005-06-03 12:54:00,1.81752,1.81768,1.81751,1.8176,34600000.0
2005-06-03 12:55:00,1.81762,1.81773,1.81756,1.81765,41900000.0
2005-06-03 12:56:00,1.81761,1.81768,1.81752,1.81763,58299999.0
2005-06-03 12:57:00,1.81758,1.81765,1.81758,1.81765,23200000.0
2005-06-03 12:58:00,1.81763,1.81778,1.8176,1.81776,71600002.0
2005-06-03 12:59:00,1.81778,1.81778,1.81738,1.81766,48200000.0
2005-06-03 13:00:00,1.81763,1.81771,1.81761,1.81765,125899998.0
2005-06-03 13:01:00,1.81754,1.81768,1.81754,1.81759,59200000.0
2005-06-03 13:02:00,1.81761,1.81783,1.81758,1.81782,64200001.0
2005-06-03 13:03:00,1.81794,1.81802,1.81794,1.81801,92699998.0
2005-06-03 13:04:00,1.81796,1.81796,1.81786,1.81793,31800000.0
2005-06-03 13:05:00,1.81793,1.8183,1.81793,1.81824,42000000.0
2005-06-03 13:06:00,1.81842,1.81854,1.8182,1.8182,62700000.0
2005-06-03 13:07:00,1.81827,1.81827,1.81802,1.81802,69300000.0
2005-06-03 13:08:00,1.8181,1.81829,1.8181,1.81829,23000000.0
2005-06-03 13:09:00,1.8181,1.81823,1.8181,1.81823,63100000.0
2005-06-03 13:10:00,1.81816,1.81835,1.81815,1.81831,31400000.0
2005-06-03 13:11:00,1.81823,1.81823,1.81808,1.81813,46600000.0
2005-06-03 13:12:00,1.81812,1.81812,1.81797,1.81797,39400000.0
2005-06-03 13:13:00,1.81771,1.81779,1.81768,1.81779,69100000.0
2005-06-03 13:14:00,1.81778,1.81788,1.81768,1.81788,125699998.0
2005-06-03 13:15:00,1.81805,1.81826,1.81805,1.81821,44800000.0
2005-06-03 13:16:00,1.81828,1.81847,1.81823,1.81847,37800000.0
2005-06-03 13:17:00,1.8185,1.81904,1.81847,1.81904,54800000.0
2005-06-03 13:18:00,1.81892,1.81936,1.81856,1.8192,97300000.0
2005-06-03 13:19:00,1.81934,1.8194,1.8193,1.81937,77600000.0
2005-06-03 13:20:00,1.81933,1.81933,1.8192,1.8192,97800001.0
2005-06-03 13:21:00,1.81929,1.81931,1.81919,1.81925,54399999.0
2005-06-03 13:22:00,1.81921,1.81921,1.8188,1.8188,68100001.0
2005-06-03 13:23:00,1.81874,1.81874,1.8184,1.8184,25799999.0
2005-06-03 13:24:00,1.81811,1.81812,1.81782,1.81806,70899999.0
2005-06-03 13:25:00,1.81815,1.81815,1.81799,1.81811,35100000.0
2005-06-03 13:26:00,1.8182,1.81843,1.8182,1.81834,39500000.0
2005-06-03 13:27:00,1.81831,1.81843,1.81828,1.81836,51100000.0
2005-06-03 13:28:00,1.81831,1.81842,1.81831,1.81837,26900000.0
2005-06-03 13:29:00,1.81846,1.8188,1.81846,1.81864,124799999.0
2005-06-03 13:30:00,1.81865,1.8188,1.81863,1.8187,147200003.0
2005-06-03 13:31:00,1.81863,1.81882,1.81855,1.81866,75300000.0
2005-06-03 13:32:00,1.81865,1.81885,1.81865,1.81884,75799998.0
2005-06-03 13:33:00,1.81864,1.81864,1.81815,1.81817,41300000.0
2005-06-03 13:34:00,1.81822,1.81857,1.81822,1.81857,82100001.0
2005-06-03 13:35:00,1.81856,1.81856,1.81847,1.81849,22100000.0
2005-06-03 13:36:00,1.81856,1.81861,1.81843,1.81861,72100000.0
2005-06-03 13:37:00,1.8187,1.81899,1.8187,1.8189,29700000.0
2005-06-03 13:38:00,1.81881,1.81881,1.81855,1.81858,89300000.0
2005-06-03 13:39:00,1.81862,1.81868,1.81845,1.81845,41100000.0
2005-06-03 13:40:00,1.81848,1.81869,1.81839,1.81869,111799999.0
2005-06-03 13:41:00,1.81867,1.81875,1.81857,1.81857,58700000.0
2005-06-03 13:42:00,1.81856,1.8187,1.81856,1.81859,30700000.0
2005-06-03 13:43:00,1.81845,1.81845,1.81839,1.81845,61400001.0
2005-06-03 13:44:00,1.81835,1.81846,1.81825,1.81845,75299999.0
2005-06-03 13:45:00,1.81842,1.81851,1.81842,1.8185,41300000.0
2005-06-03 13:46:00,1.81848,1.81856,1.81846,1.8185,98300000.0
2005-06-03 13:47:00,1.81852,1.81867,1.81852,1.81855,36100000.0
2005-06-03 13:48:00,1.81862,1.81862,1.81845,1.81855,76700000.0
2005-06-03 13:49:00,1.81852,1.81861,1.81837,1.81861,47900001.0
2005-06-03 13:50:00,1.81858,1.81858,1.81835,1.81839,51200001.0
2005-06-03 13:51:00,1.81843,1.81856,1.81843,1.81856,39199999.0
2005-06-03 13:52:00,1.81862,1.81863,1.81847,1.81859,79950000.0
2005-06-03 13:53:00,1.81863,1.81882,1.81862,1.81862,48700000.0
2005-06-03 13:54:00,1.81873,1.81882,1.81873,1.81881,34900000.0
2005-06-03 13:55:00,1.81882,1.81894,1.81882,1.81892,37300000.0
2005-06-03 13:56:00,1.8191,1.81921,1.8191,1.81913,76599999.0
2005-06-03 13:57:00,1.81911,1.81926,1.81911,1.81911,66200000.0
2005-06-03 13:58:00,1.81907,1.81912,1.81904,1.81904,49600000.0
2005-06-03 13:59:00,1.81909,1.81914,1.81906,1.81914,67399999.0
2005-06-03 14:00:00,1.81932,1.81932,1.81909,1.81917,76900000.0
2005-06-03 14:01:00,1.8194,1.81942,1.81908,1.81908,29100000.0
2005-06-03 14:02:00,1.81895,1.81895,1.81885,1.81888,38800000.0
2005-06-03 14:03:00,1.81903,1.81909,1.81897,1.81901,55800000.0
2005-06-03 14:04:00,1.81893,1.81893,1.81879,1.81892,66100001.0
2005-06-03 14:05:00,1.81892,1.819,1.81892,1.81898,55899998.0
2005-06-03 14:06:00,1.81893,1.81914,1.81893,1.81913,42000000.0
2005-06-03 14:07:00,1.81919,1.81936,1.81916,1.81936,45100000.0
2005-06-03 14:08:00,1.81927,1.81927,1.81902,1.81907,85399999.0
2005-06-03 14:09:00,1.81911,1.8192,1.81905,1.81905,70299998.0
2005-06-03 14:10:00,1.81915,1.81915,1.81902,1.81915,52700000.0
2005-06-03 14:11:00,1.81907,1.81909,1.81874,1.81874,64699999.0
2005-06-03 14:12:00,1.81871,1.81893,1.81871,1.81874,50800000.0
2005-06-03 14:13:00,1.81861,1.81861,1.81782,1.81834,117600002.0
2005-06-03 14:14:00,1.8185,1.81854,1.81843,1.81845,66000001.0
2005-06-03 14:15:00,1.81822,1.81822,1.81803,1.81816,85500000.0
2005-06-03 14:16:00,1.81822,1.81826,1.81806,1.81819,105200000.0
2005-06-03 14:17:00,1.81817,1.81824,1.81809,1.81809,112300003.0
2005-06-03 14:18:00,1.8182,1.81842,1.81812,1.81812,72600000.0
2005-06-03 14:19:00,1.81807,1.81812,1.81803,1.81807,67999999.0
2005-06-03 14:20:00,1.81792,1.81809,1.81792,1.81805,59200000.0
2005-06-03 14:21:00,1.8178,1.8178,1.81749,1.81752,67200001.0
2005-06-03 14:22:00,1.81767,1.81775,1.81752,1.81775,70999998.0
2005-06-03 14:23:00,1.81788,1.81858,1.81788,1.81858,5300000.0
2005-06-03 14:24:00,1.81849,1.81849,1.81804,1.8182,70100001.0
2005-06-03 14:25:00,1.81827,1.81832,1.81803,1.81803,52800001.0
2005-06-03 14:26:00,1.81828,1.81859,1.81821,1.81859,73999999.0
2005-06-03 14:27:00,1.81873,1.8188,1.81865,1.8188,12400000.0
2005-06-03 14:28:00,1.81855,1.81866,1.81848,1.81858,38399999.0
2005-06-03 14:29:00,1.81838,1.81881,1.81826,1.81881,93800001.0
2005-06-03 14:30:00,1.81979,1.82295,1.81979,1.82199,63400000.0
2005-06-03 14:31:00,1.82205,1.82214,1.8207,1.82191,93299999.0
2005-06-03 14:32:00,1.82198,1.82198,1.82098,1.82116,51499999.0
2005-06-03 14:33:00,1.82103,1.82103,1.81891,1.81891,50800000.0
2005-06-03 14:34:00,1.8188,1.81972,1.8188,1.81964,51800000.0
2005-06-03 14:35:00,1.81962,1.81967,1.81836,1.81836,44700000.0
2005-06-03 14:36:00,1.81808,1.81846,1.81797,1.81828,41900000.0
2005-06-03 14:37:00,1.81786,1.81806,1.8174,1.81757,127799999.0
2005-06-03 14:38:00,1.81752,1.81752,1.81729,1.81742,89700001.0
2005-06-03 14:39:00,1.81725,1.81725,1.81658,1.81679,34100000.0
2005-06-03 14:40:00,1.8169,1.81715,1.81665,1.81715,99899998.0
2005-06-03 14:41:00,1.81708,1.8174,1.81683,1.8174,66100000.0
2005-06-03 14:42:00,1.8176,1.81769,1.81744,1.81769,37200000.0
2005-06-03 14:43:00,1.81765,1.81814,1.81755,1.81814,70300001.0
2005-06-03 14:44:00,1.81882,1.81976,1.81882,1.81976,62699999.0
2005-06-03 14:45:00,1.81951,1.81951,1.81936,1.81942,63900000.0
2005-06-03 14:46:00,1.81965,1.8199,1.81963,1.8199,95000000.0
2005-06-03 14:47:00,1.82005,1.82016,1.8196,1.8196,39900000.0
2005-06-03 14:48:00,1.81947,1.8204,1.81947,1.82035,49300000.0
2005-06-03 14:49:00,1.82037,1.82037,1.81976,1.82013,116000002.0
2005-06-03 14:50:00,1.82025,1.8203,1.81989,1.82011,44800001.0
2005-06-03 14:51:00,1.82023,1.82118,1.82018,1.82118,78800000.0
2005-06-03 14:52:00,1.82143,1.82227,1.82143,1.8222,112600001.0
2005-06-03 14:53:00,1.82177,1.82177,1.82108,1.82113,28500000.0
2005-06-03 14:54:00,1.82089,1.82089,1.82032,1.8204,78400001.0
2005-06-03 14:55:00,1.82042,1.82043,1.82003,1.82022,50400000.0
2005-06-03 14:56:00,1.82008,1.82018,1.81978,1.82016,64900000.0
2005-06-03 14:57:00,1.82035,1.82076,1.82035,1.82055,129899997.0
2005-06-03 14:58:00,1.82038,1.82038,1.81988,1.82001,64300000.0
2005-06-03 14:59:00,1.81983,1.82032,1.8198,1.82032,61700000.0
2005-06-03 15:00:00,1.82021,1.82035,1.82014,1.82035,87900001.0
2005-06-03 15:01:00,1.82057,1.8207,1.82026,1.82029,74100000.0
2005-06-03 15:02:00,1.82038,1.8204,1.8202,1.82026,47700000.0
2005-06-03 15:03:00,1.82067,1.8209,1.82023,1.82038,40300000.0
2005-06-03 15:04:00,1.82003,1.82003,1.81977,1.81977,12470000.0
2005-06-03 15:05:00,1.81931,1.81958,1.81924,1.81958,43100000.0
2005-06-03 15:06:00,1.81946,1.81946,1.81899,1.81906,103100000.0
2005-06-03 15:07:00,1.81893,1.81933,1.81888,1.81933,37600000.0
2005-06-03 15:08:00,1.81932,1.81936,1.81914,1.81914,40400000.0
2005-06-03 15:09:00,1.81897,1.81898,1.81848,1.81867,97850000.0
2005-06-03 15:10:00,1.81841,1.81841,1.81786,1.81791,93300000.0
2005-06-03 15:11:00,1.81804,1.81867,1.81804,1.8186,62299999.0
2005-06-03 15:12:00,1.81866,1.81888,1.81863,1.81869,47600000.0
2005-06-03 15:13:00,1.81874,1.81906,1.81874,1.81897,80200000.0
2005-06-03 15:14:00,1.81898,1.81946,1.81898,1.81946,34600000.0
2005-06-03 15:15:00,1.81944,1.81944,1.81916,1.81924,79999999.0
2005-06-03 15:16:00,1.8192,1.81935,1.81907,1.81916,48999999.0
2005-06-03 15:17:00,1.81902,1.81907,1.81882,1.81882,40800000.0
2005-06-03 15:18:00,1.8188,1.8188,1.81854,1.81865,48600000.0
2005-06-03 15:19:00,1.81847,1.81857,1.81784,1.81784,90900000.0
2005-06-03 15:20:00,1.81768,1.81768,1.81719,1.81741,59100000.0
2005-06-03 15:21:00,1.81735,1.81735,1.81713,1.81728,40999999.0
2005-06-03 15:22:00,1.81728,1.81813,1.81722,1.81813,94300001.0
2005-06-03 15:23:00,1.8183,1.8183,1.81762,1.81763,75700001.0
2005-06-03 15:24:00,1.81752,1.81752,1.81709,1.81712,53199999.0
2005-06-03 15:25:00,1.81709,1.81709,1.81678,1.81706,67899999.0
2005-06-03 15:26:00,1.81703,1.81703,1.81691,1.81697,83400002.0
2005-06-03 15:27:00,1.81717,1.81731,1.81717,1.81717,17400000.0
2005-06-03 15:28:00,1.81677,1.81677,1.81628,1.81672,26400000.0
2005-06-03 15:29:00,1.81704,1.81771,1.81698,1.81771,58100000.0
2005-06-03 15:30:00,1.81762,1.81762,1.81746,1.81748,47400000.0
2005-06-03 15:31:00,1.81758,1.81789,1.81755,1.81789,44800000.0
2005-06-03 15:32:00,1.81782,1.81788,1.8177,1.81784,68500000.0
2005-06-03 15:33:00,1.818,1.81804,1.81767,1.81779,97700001.0
2005-06-03 15:34:00,1.81794,1.81848,1.81794,1.81848,112600001.0
2005-06-03 15:35:00,1.8186,1.8186,1.81822,1.81822,64700001.0
2005-06-03 15:36:00,1.81812,1.8182,1.81801,1.81811,53300000.0
2005-06-03 15:37:00,1.8185,1.81893,1.8185,1.81873,56800001.0
2005-06-03 15:38:00,1.81865,1.81879,1.81862,1.81879,42600000.0
2005-06-03 15:39:00,1.81884,1.81884,1.81813,1.81813,38600000.0
2005-06-03 15:40:00,1.81783,1.81799,1.81775,1.8179,103800002.0
2005-06-03 15:41:00,1.8179,1.81808,1.8178,1.81796,72949998.0
2005-06-03 15:42:00,1.81785,1.81788,1.81763,1.81788,82000001.0
2005-06-03 15:43:00,1.81792,1.81819,1.81792,1.81816,43700000.0
2005-06-03 15:44:00,1.81809,1.81818,1.81805,1.8181,79400000.0
2005-06-03 15:45:00,1.81817,1.8185,1.81817,1.81839,103500000.0
2005-06-03 15:46:00,1.81833,1.81833,1.81804,1.81809,84599999.0
2005-06-03 15:47:00,1.81812,1.81825,1.81792,1.81792,91299999.0
2005-06-03 15:48:00,1.818,1.818,1.81772,1.81797,116300000.0
2005-06-03 15:49:00,1.81802,1.8181,1.81788,1.81802,64400000.0
2005-06-03 15:50:00,1.81788,1.81808,1.81787,1.81798,76600000.0
2005-06-03 15:51:00,1.81808,1.81822,1.81806,1.81822,59999999.0
2005-06-03 15:52:00,1.81818,1.81818,1.81806,1.81807,97500000.0
2005-06-03 15:53:00,1.81808,1.8184,1.818,1.8184,53800000.0
2005-06-03 15:54:00,1.81853,1.81853,1.81839,1.81841,44399999.0
2005-06-03 15:55:00,1.81832,1.81832,1.81807,1.81807,41100002.0
2005-06-03 15:56:00,1.81798,1.81798,1.81778,1.81778,72599997.0
2005-06-03 15:57:00,1.8179,1.81795,1.81777,1.81777,40300000.0
2005-06-03 15:58:00,1.81777,1.8179,1.81756,1.81756,56700000.0
2005-06-03 15:59:00,1.81758,1.81802,1.81758,1.81767,53600000.0
2005-06-03 16:00:00,1.8176,1.81809,1.81734,1.81734,57700000.0
2005-06-03 16:01:00,1.81737,1.81753,1.81722,1.81727,164500000.0
2005-06-03 16:02:00,1.81708,1.81708,1.81667,1.81667,78299999.0
2005-06-03 16:03:00,1.81682,1.81694,1.81651,1.81651,43600000.0
2005-06-03 16:04:00,1.81626,1.81626,1.81553,1.81608,55400000.0
2005-06-03 16:05:00,1.81631,1.81644,1.81631,1.81644,14200000.0
2005-06-03 16:06:00,1.81675,1.81682,1.81662,1.81665,50400001.0
2005-06-03 16:07:00,1.81665,1.81671,1.81645,1.81666,56400000.0
2005-06-03 16:08:00,1.81666,1.81688,1.81666,1.81686,58900000.0
2005-06-03 16:09:00,1.81682,1.81687,1.81676,1.81687,58600000.0
2005-06-03 16:10:00,1.81707,1.81726,1.81704,1.81716,52400000.0
2005-06-03 16:11:00,1.81718,1.81729,1.81715,1.81729,87200001.0
2005-06-03 16:12:00,1.81732,1.81735,1.81719,1.81727,84599998.0
2005-06-03 16:13:00,1.81728,1.8174,1.81718,1.8174,63900001.0
2005-06-03 16:14:00,1.81735,1.81752,1.81733,1.81741,49000000.0
2005-06-03 16:15:00,1.81741,1.81749,1.81741,1.81742,58100001.0
2005-06-03 16:16:00,1.81728,1.81735,1.81726,1.81726,95800003.0
2005-06-03 16:17:00,1.81737,1.8175,1.8173,1.81734,76900001.0
2005-06-03 16:18:00,1.8174,1.81787,1.8174,1.81785,83000001.0
2005-06-03 16:19:00,1.81795,1.81807,1.81795,1.81806,17500000.0
2005-06-03 16:20:00,1.81807,1.8181,1.81787,1.81789,30500000.0
2005-06-03 16:21:00,1.8178,1.8178,1.81744,1.81744,31500000.0
2005-06-03 16:22:00,1.81737,1.81761,1.81723,1.81761,43000000.0
2005-06-03 16:23:00,1.8176,1.81761,1.81746,1.81754,105899999.0
2005-06-03 16:24:00,1.81772,1.8178,1.81769,1.8178,22999999.0
2005-06-03 16:25:00,1.8178,1.81792,1.81777,1.81792,24600000.0
2005-06-03 16:26:00,1.81807,1.81813,1.81805,1.81813,47800001.0
2005-06-03 16:27:00,1.81809,1.8181,1.81796,1.81796,69300000.0
2005-06-03 16:28:00,1.81783,1.81798,1.81775,1.8178,39300000.0
2005-06-03 16:29:00,1.81795,1.81795,1.81764,1.8178,51100001.0
2005-06-03 16:30:00,1.81763,1.8177,1.81735,1.81735,48299999.0
2005-06-03 16:31:00,1.81726,1.81732,1.817,1.81732,85700001.0
2005-06-03 16:32:00,1.81712,1.81712,1.81679,1.81702,92699998.0
2005-06-03 16:33:00,1.81722,1.81766,1.81722,1.81755,60500000.0
2005-06-03 16:34:00,1.8175,1.81791,1.8174,1.81773,72399998.0
2005-06-03 16:35:00,1.81773,1.81796,1.81768,1.81796,67699999.0
2005-06-03 16:36:00,1.81797,1.81797,1.81768,1.81772,28500000.0
2005-06-03 16:37:00,1.81758,1.81787,1.81757,1.81787,83000003.0
2005-06-03 16:38:00,1.81777,1.81788,1.81755,1.81755,80999999.0
2005-06-03 16:39:00,1.81739,1.81771,1.81739,1.81771,85400001.0
2005-06-03 16:40:00,1.81786,1.81798,1.81786,1.81794,36300001.0
2005-06-03 16:41:00,1.81806,1.81814,1.81771,1.81814,57100000.0
2005-06-03 16:42:00,1.8182,1.81843,1.8182,1.81843,44500000.0
2005-06-03 16:43:00,1.81826,1.81826,1.81817,1.81817,12100000.0
2005-06-03 16:44:00,1.81822,1.81843,1.81822,1.81843,55300001.0
2005-06-03 16:45:00,1.81845,1.81845,1.81836,1.81837,108599998.0
2005-06-03 16:46:00,1.8184,1.81854,1.8183,1.8184,88500000.0
2005-06-03 16:47:00,1.81836,1.81847,1.81834,1.81834,66599999.0
2005-06-03 16:48:00,1.8183,1.8183,1.81814,1.81823,31100000.0
2005-06-03 16:49:00,1.81828,1.81833,1.81815,1.81818,46199999.0
2005-06-03 16:50:00,1.81818,1.81822,1.81811,1.81811,73200001.0
2005-06-03 16:51:00,1.8181,1.81815,1.81805,1.81815,52200000.0
2005-06-03 16:52:00,1.81817,1.81822,1.81817,1.81819,19400000.0
2005-06-03 16:53:00,1.81817,1.81823,1.81815,1.81818,101100000.0
2005-06-03 16:54:00,1.81812,1.81812,1.81786,1.81811,56499999.0
2005-06-03 16:55:00,1.81822,1.81822,1.81807,1.81817,57000001.0
2005-06-03 16:56:00,1.81815,1.81816,1.81796,1.81806,95800002.0
2005-06-03 16:57:00,1.81804,1.81804,1.81765,1.81777,113299997.0
2005-06-03 16:58:00,1.81765,1.81765,1.81724,1.81724,60900000.0
2005-06-03 16:59:00,1.81711,1.81711,1.81621,1.81635,38800000.0
2005-06-03 17:00:00,1.8163,1.81641,1.81545,1.81545,128200002.0
2005-06-03 17:01:00,1.81518,1.81561,1.81506,1.8156,51000000.0
2005-06-03 17:02:00,1.8156,1.8156,1.81529,1.8153,81600000.0
2005-06-03 17:03:00,1.81545,1.81585,1.81545,1.81572,53399999.0
2005-06-03 17:04:00,1.81575,1.81595,1.8155,1.81552,74599998.0
2005-06-03 17:05:00,1.81555,1.8157,1.81553,1.81556,52650000.0
2005-06-03 17:06:00,1.81562,1.81569,1.81547,1.8155,98399998.0
2005-06-03 17:07:00,1.81533,1.81554,1.81531,1.81554,44100000.0
2005-06-03 17:08:00,1.81529,1.81529,1.81506,1.81506,1100000.0
2005-06-03 17:09:00,1.81472,1.81476,1.81458,1.81458,42000001.0
2005-06-03 17:10:00,1.81441,1.81455,1.8143,1.81435,120199998.0
2005-06-03 17:11:00,1.81413,1.81417,1.81395,1.81401,72400000.0
2005-06-03 17:12:00,1.81377,1.81377,1.81272,1.8129,84999999.0
2005-06-03 17:13:00,1.81278,1.81278,1.81246,1.81264,54200001.0
2005-06-03 17:14:00,1.81291,1.81313,1.81291,1.8131,20000000.0
2005-06-03 17:15:00,1.81301,1.81325,1.81301,1.81325,26700000.0
2005-06-03 17:16:00,1.81328,1.81355,1.81323,1.81355,73600000.0
2005-06-03 17:17:00,1.81352,1.81359,1.81329,1.81329,41499999.0
2005-06-03 17:18:00,1.81317,1.8133,1.81316,1.81318,66299999.0
2005-06-03 17:19:00,1.81312,1.81312,1.81281,1.81296,101600001.0
2005-06-03 17:20:00,1.81313,1.81343,1.813,1.81343,63800000.0
2005-06-03 17:21:00,1.81354,1.81363,1.81353,1.81363,44800000.0
2005-06-03 17:22:00,1.81357,1.81358,1.81296,1.81338,85500000.0
2005-06-03 17:23:00,1.8133,1.8133,1.81311,1.81317,91899998.0
2005-06-03 17:24:00,1.81316,1.81327,1.8131,1.81321,49899998.0
2005-06-03 17:25:00,1.81321,1.81328,1.81305,1.81321,20200000.0
2005-06-03 17:26:00,1.81318,1.81318,1.81298,1.81308,25400000.0
2005-06-03 17:27:00,1.81313,1.81332,1.81306,1.81332,101300001.0
2005-06-03 17:28:00,1.81362,1.81364,1.81318,1.81318,43700001.0
2005-06-03 17:29:00,1.81293,1.81297,1.81261,1.81297,56000000.0
2005-06-03 17:30:00,1.81288,1.81293,1.81274,1.81281,87200001.0
2005-06-03 17:31:00,1.81273,1.81282,1.81273,1.81282,18300000.0
2005-06-03 17:32:00,1.81286,1.81286,1.81264,1.81264,60800002.0
2005-06-03 17:33:00,1.81273,1.81273,1.81199,1.81199,22500000.0
2005-06-03 17:34:00,1.81176,1.81224,1.81176,1.81182,100500000.0
2005-06-03 17:35:00,1.81179,1.81215,1.81179,1.81209,45200000.0
2005-06-03 17:36:00,1.81227,1.81258,1.81224,1.81258,56100001.0
2005-06-03 17:37:00,1.81265,1.81308,1.81259,1.81308,47100000.0
2005-06-03 17:38:00,1.81328,1.81355,1.81328,1.81338,48200001.0
2005-06-03 17:39:00,1.81323,1.81323,1.8131,1.81311,35499999.0
2005-06-03 17:40:00,1.81281,1.81281,1.81223,1.81236,24350000.0
2005-06-03 17:41:00,1.81197,1.81197,1.81163,1.81169,26900000.0
2005-06-03 17:42:00,1.81166,1.81166,1.81108,1.81112,71300000.0
2005-06-03 17:43:00,1.81118,1.81158,1.81108,1.81153,44700000.0
2005-06-03 17:44:00,1.81152,1.8119,1.81146,1.81171,76600001.0
2005-06-03 17:45:00,1.81174,1.81226,1.81174,1.81226,32100000.0
2005-06-03 17:46:00,1.81221,1.81221,1.81202,1.81212,48900000.0
2005-06-03 17:47:00,1.81205,1.81205,1.81185,1.81185,24500001.0
2005-06-03 17:48:00,1.81189,1.81203,1.81189,1.81201,31600000.0
2005-06-03 17:49:00,1.812,1.812,1.81179,1.81188,60900000.0
2005-06-03 17:50:00,1.81176,1.81193,1.81175,1.81188,82800000.0
2005-06-03 17:51:00,1.81187,1.81188,1.8117,1.81172,59500000.0
2005-06-03 17:52:00,1.81169,1.81169,1.81164,1.81168,24700000.0
2005-06-03 17:53:00,1.81152,1.81153,1.81141,1.81141,25400000.0
2005-06-03 17:54:00,1.81137,1.8116,1.81137,1.81156,63500000.0
2005-06-03 17:55:00,1.81148,1.81156,1.81137,1.81156,66300000.0
2005-06-03 17:56:00,1.81167,1.81196,1.81167,1.81195,81799998.0
2005-06-03 17:57:00,1.81194,1.81208,1.81194,1.81195,37600000.0
2005-06-03 17:58:00,1.81193,1.81213,1.81193,1.81209,49900000.0
2005-06-03 17:59:00,1.81203,1.81203,1.81162,1.81162,26500000.0
2005-06-03 18:00:00,1.81159,1.81175,1.81159,1.81175,59299998.0
2005-06-03 18:01:00,1.81186,1.81205,1.81152,1.81193,881700002.0
2005-06-03 18:02:00,1.81195,1.81202,1.81158,1.81195,1081800000.0
2005-06-03 18:03:00,1.81188,1.81188,1.8113,1.8113,1136899997.0
2005-06-03 18:04:00,1.81135,1.8114,1.81115,1.81123,891100003.0
2005-06-03 18:05:00,1.81123,1.81143,1.8112,1.8113,884099999.0
2005-06-03 18:06:00,1.81138,1.8115,1.81126,1.81137,1102299996.0
2005-06-03 18:07:00,1.81135,1.81141,1.81124,1.81128,1001270003.0
2005-06-03 18:08:00,1.81134,1.81137,1.81107,1.81136,1162600003.0
2005-06-03 18:09:00,1.81144,1.81181,1.81144,1.81174,444199999.0
2005-06-03 18:10:00,1.81182,1.81184,1.81139,1.81139,898799997.0
2005-06-03 18:11:00,1.81138,1.8114,1.8111,1.8111,492299999.0
2005-06-03 18:12:00,1.81108,1.81122,1.81103,1.81107,713750000.0
2005-06-03 18:13:00,1.81105,1.81118,1.81093,1.81093,544400000.0
2005-06-03 18:14:00,1.81087,1.81118,1.81087,1.81116,682099998.0
2005-06-03 18:15:00,1.81121,1.81121,1.81075,1.81075,821100004.0
2005-06-03 18:16:00,1.81075,1.81089,1.81066,1.81085,742799996.0
2005-06-03 18:17:00,1.81083,1.81083,1.81067,1.81071,474399998.0
2005-06-03 18:18:00,1.81069,1.81072,1.81056,1.81059,690799995.0
2005-06-03 18:19:00,1.81057,1.81067,1.81056,1.81058,756900001.0
2005-06-03 18:20:00,1.81061,1.81071,1.8106,1.81065,508100001.0
2005-06-03 18:21:00,1.8106,1.8106,1.81036,1.81053,632246989.0
2005-06-03 18:22:00,1.81052,1.81052,1.81032,1.81039,469100001.0
2005-06-03 18:23:00,1.81041,1.81057,1.81036,1.81055,821899996.0
2005-06-03 18:24:00,1.81058,1.81072,1.8105,1.8106,685499992.0
2005-06-03 18:25:00,1.81054,1.81063,1.81031,1.81038,710500001.0
2005-06-03 18:26:00,1.81035,1.8106,1.81035,1.8106,550099998.0
2005-06-03 18:27:00,1.81065,1.81071,1.81057,1.81057,592099995.0
2005-06-03 18:28:00,1.81042,1.81069,1.81042,1.81055,262650001.0
2005-06-03 18:29:00,1.81056,1.8106,1.81039,1.81055,692700003.0
2005-06-03 18:30:00,1.81057,1.81066,1.81053,1.81058,612099998.0
2005-06-03 18:31:00,1.81068,1.8111,1.81068,1.81088,553699997.0
2005-06-03 18:32:00,1.81096,1.81137,1.81096,1.8112,362700000.0
2005-06-03 18:33:00,1.81128,1.81145,1.81108,1.81145,790100008.0
2005-06-03 18:34:00,1.81152,1.81201,1.81135,1.81189,498200003.0
2005-06-03 18:35:00,1.81183,1.81195,1.81171,1.81171,427650001.0
2005-06-03 18:36:00,1.81167,1.81191,1.81167,1.81182,110099999.0
2005-06-03 18:37:00,1.81197,1.81207,1.81184,1.81184,125700000.0
2005-06-03 18:38:00,1.81182,1.81182,1.81159,1.81159,193000001.0
2005-06-03 18:39:00,1.81148,1.81156,1.81119,1.81127,239200001.0
2005-06-03 18:40:00,1.81118,1.81126,1.81084,1.81101,470299996.0
2005-06-03 18:41:00,1.81098,1.81109,1.81077,1.81095,295099998.0
2005-06-03 18:42:00,1.8109,1.8111,1.81089,1.81109,247900000.0
2005-06-03 18:43:00,1.81112,1.81112,1.81087,1.8109,143500000.0
2005-06-03 18:44:00,1.81068,1.81098,1.81066,1.81085,484399995.0
2005-06-03 18:45:00,1.81092,1.81114,1.81092,1.811,224399998.0
2005-06-03 18:46:00,1.81094,1.81101,1.81081,1.81081,141500000.0
2005-06-03 18:47:00,1.81081,1.81093,1.81081,1.81089,263899999.0
2005-06-03 18:48:00,1.81087,1.81127,1.81082,1.81093,308999999.0
2005-06-03 18:49:00,1.81093,1.81105,1.81093,1.81098,101600000.0
2005-06-03 18:50:00,1.81097,1.81097,1.81077,1.81077,212700000.0
2005-06-03 18:51:00,1.8108,1.81092,1.81073,1.81092,498299999.0
2005-06-03 18:52:00,1.81087,1.81103,1.81086,1.81103,588700003.0
2005-06-03 18:53:00,1.81088,1.8109,1.81075,1.81075,453000003.0
2005-06-03 18:54:00,1.81075,1.81105,1.81075,1.81093,267400001.0
2005-06-03 18:55:00,1.81097,1.81097,1.81073,1.81083,550099999.0
2005-06-03 18:56:00,1.81082,1.81092,1.81078,1.81088,244799998.0
2005-06-03 18:57:00,1.8108,1.81083,1.81064,1.8107,289870001.0
2005-06-03 18:58:00,1.81069,1.81076,1.8106,1.81067,582000000.0
2005-06-03 18:59:00,1.81066,1.81084,1.81063,1.81073,348400003.0
2005-06-03 19:00:00,1.81069,1.81078,1.81063,1.81078,258800001.0
2005-06-03 19:01:00,1.81081,1.8109,1.81081,1.81081,64500000.0
2005-06-03 19:02:00,1.8108,1.81085,1.81075,1.81077,351100002.0
2005-06-03 19:03:00,1.81076,1.81079,1.81058,1.81067,577799997.0
2005-06-03 19:04:00,1.81073,1.81073,1.81058,1.81065,205900001.0
2005-06-03 19:05:00,1.81065,1.81074,1.81064,1.81074,105400000.0
2005-06-03 19:06:00,1.81074,1.81074,1.81053,1.81072,531599997.0
2005-06-03 19:07:00,1.81077,1.81083,1.81073,1.81083,385799997.0
2005-06-03 19:08:00,1.81077,1.81086,1.81065,1.81076,556500000.0
2005-06-03 19:09:00,1.81077,1.81084,1.81069,1.81084,317270003.0
2005-06-03 19:10:00,1.81085,1.81097,1.81079,1.81079,439200000.0
2005-06-03 19:11:00,1.81084,1.81094,1.81084,1.81094,116100000.0
2005-06-03 19:12:00,1.81103,1.81112,1.81102,1.81108,225349999.0
2005-06-03 19:13:00,1.81127,1.81206,1.81127,1.81206,365350001.0
2005-06-03 19:14:00,1.81204,1.81204,1.81143,1.81143,193799999.0
2005-06-03 19:15:00,1.8115,1.81195,1.8115,1.81195,318499999.0
2005-06-03 19:16:00,1.81202,1.81215,1.81198,1.81215,157900000.0
2005-06-03 19:17:00,1.81221,1.81221,1.81207,1.81207,203499999.0
2005-06-03 19:18:00,1.81205,1.81208,1.812,1.81205,272300002.0
2005-06-03 19:19:00,1.81205,1.81205,1.81195,1.81205,271500000.0
2005-06-03 19:20:00,1.812,1.81205,1.81195,1.812,317800003.0
2005-06-03 19:21:00,1.81199,1.81202,1.81191,1.81191,413700000.0
2005-06-03 19:22:00,1.81192,1.81202,1.81188,1.81192,216800000.0
2005-06-03 19:23:00,1.81189,1.81201,1.81188,1.81197,278000000.0
2005-06-03 19:24:00,1.81198,1.8122,1.81198,1.81206,132400000.0
2005-06-03 19:25:00,1.812,1.812,1.81153,1.81153,86199998.0
2005-06-03 19:26:00,1.81207,1.81207,1.81139,1.81139,338100001.0
2005-06-03 19:27:00,1.81137,1.81145,1.81129,1.81132,596700001.0
2005-06-03 19:28:00,1.81139,1.81146,1.8113,1.81131,462200001.0
2005-06-03 19:29:00,1.81125,1.81135,1.81125,1.8113,220699996.0
2005-06-03 19:30:00,1.81122,1.81128,1.8111,1.81128,571599998.0
2005-06-03 19:31:00,1.8113,1.81142,1.81126,1.81138,297999997.0
2005-06-03 19:32:00,1.81133,1.81133,1.81115,1.81124,419900002.0
2005-06-03 19:33:00,1.81128,1.81135,1.81121,1.81135,208000000.0
2005-06-03 19:34:00,1.81136,1.81151,1.81136,1.81149,174900002.0
2005-06-03 19:35:00,1.8115,1.81158,1.81143,1.81146,325299997.0
2005-06-03 19:36:00,1.8113,1.8113,1.81075,1.81075,401100000.0
2005-06-03 19:37:00,1.81062,1.81063,1.81049,1.81053,212799999.0
2005-06-03 19:38:00,1.8103,1.81043,1.81023,1.81023,94599999.0
2005-06-03 19:39:00,1.81018,1.81021,1.81001,1.8101,101100000.0
2005-06-03 19:40:00,1.81012,1.81021,1.81002,1.81002,386900002.0
2005-06-03 19:41:00,1.81001,1.81013,1.81001,1.81009,351100000.0
2005-06-03 19:42:00,1.8101,1.81015,1.81005,1.81015,205700000.0
2005-06-03 19:43:00,1.81013,1.8102,1.81006,1.81009,172999998.0
2005-06-03 19:44:00,1.81006,1.81006,1.80981,1.81006,400700002.0
2005-06-03 19:45:00,1.81032,1.81051,1.81024,1.81051,128500001.0
2005-06-03 19:46:00,1.81052,1.81054,1.81032,1.81054,313600000.0
2005-06-03 19:47:00,1.81073,1.81085,1.81062,1.81062,140199999.0
2005-06-03 19:48:00,1.8106,1.81077,1.81059,1.81077,246400000.0
2005-06-03 19:49:00,1.81087,1.81089,1.81075,1.81077,366100001.0
2005-06-03 19:50:00,1.81075,1.81075,1.81067,1.8107,410699998.0
2005-06-03 19:51:00,1.8107,1.81075,1.81065,1.81075,260799999.0
2005-06-03 19:52:00,1.81077,1.81088,1.81077,1.8108,144000000.0
2005-06-03 19:53:00,1.81088,1.81112,1.81088,1.81112,92299999.0
2005-06-03 19:54:00,1.81112,1.81112,1.81092,1.81092,218600000.0
2005-06-03 19:55:00,1.81091,1.81125,1.81091,1.81125,74200000.0
2005-06-03 19:56:00,1.81125,1.81125,1.811,1.81117,268599999.0
2005-06-03 19:57:00,1.81107,1.81109,1.81092,1.81106,344600003.0
2005-06-03 19:58:00,1.81107,1.81109,1.81092,1.81092,300200000.0
2005-06-03 19:59:00,1.81088,1.81102,1.81088,1.81101,361299999.0
2005-06-03 20:00:00,1.811,1.81117,1.81095,1.81107,151800001.0
2005-06-03 20:01:00,1.8111,1.81144,1.8111,1.81141,208800001.0
2005-06-03 20:02:00,1.81143,1.81152,1.81127,1.81146,99999999.0
2005-06-03 20:03:00,1.81163,1.81182,1.81159,1.81178,78500000.0
2005-06-03 20:04:00,1.81182,1.81222,1.81182,1.81222,142799999.0
2005-06-03 20:05:00,1.81231,1.81293,1.81231,1.81245,195500000.0
2005-06-03 20:06:00,1.8124,1.81247,1.8123,1.81232,165200000.0
2005-06-03 20:07:00,1.81227,1.81236,1.81211,1.8122,125270002.0
2005-06-03 20:08:00,1.81216,1.81235,1.81197,1.812,280599997.0
2005-06-03 20:09:00,1.81187,1.81198,1.81187,1.81198,132970000.0
2005-06-03 20:10:00,1.81199,1.81199,1.81188,1.81196,79000001.0
2005-06-03 20:11:00,1.81203,1.81209,1.81196,1.81206,59699999.0
2005-06-03 20:12:00,1.8121,1.81216,1.81196,1.81215,520499999.0
2005-06-03 20:13:00,1.81214,1.81224,1.812,1.812,212500003.0
2005-06-03 20:14:00,1.812,1.81208,1.81198,1.812,113950001.0
2005-06-03 20:15:00,1.812,1.81208,1.81197,1.81202,433099996.0
2005-06-03 20:16:00,1.81197,1.81205,1.81197,1.81205,162300000.0
2005-06-03 20:17:00,1.81205,1.81208,1.812,1.812,116600001.0
2005-06-03 20:18:00,1.81198,1.81208,1.81174,1.81174,162700000.0
2005-06-03 20:19:00,1.81156,1.81171,1.81154,1.81171,131400000.0
2005-06-03 20:20:00,1.81163,1.81187,1.81163,1.81187,244499999.0
2005-06-03 20:21:00,1.81188,1.81188,1.81173,1.81173,170799998.0
2005-06-03 20:22:00,1.81168,1.81172,1.81161,1.81161,101500000.0
2005-06-03 20:23:00,1.81162,1.81178,1.81158,1.81166,280699998.0
2005-06-03 20:24:00,1.81166,1.81173,1.81166,1.81169,56000000.0
2005-06-03 20:25:00,1.81169,1.81183,1.81165,1.81183,412600001.0
2005-06-03 20:26:00,1.8118,1.81196,1.81179,1.81182,466400003.0
2005-06-03 20:27:00,1.81193,1.81206,1.81193,1.81204,320300001.0
2005-06-03 20:28:00,1.81202,1.81205,1.81195,1.812,370800000.0
2005-06-03 20:29:00,1.81205,1.8121,1.81199,1.812,265900003.0
2005-06-03 20:30:00,1.81203,1.81238,1.81203,1.81238,816400008.0
2005-06-03 20:31:00,1.81245,1.81253,1.81241,1.81243,646999997.0
2005-06-03 20:32:00,1.81239,1.81253,1.81232,1.81241,668000001.0
2005-06-03 20:33:00,1.81239,1.81246,1.8123,1.81232,260700001.0
2005-06-03 20:34:00,1.81232,1.81232,1.81221,1.81228,108800000.0
2005-06-03 20:35:00,1.81227,1.81231,1.81218,1.81218,68300000.0
2005-06-03 20:36:00,1.81228,1.81236,1.81225,1.81225,176900001.0
2005-06-03 20:37:00,1.8122,1.81225,1.81217,1.81218,202199998.0
2005-06-03 20:38:00,1.81217,1.81225,1.8121,1.81218,243299999.0
2005-06-03 20:39:00,1.81227,1.81234,1.81222,1.81222,209970000.0
2005-06-03 20:40:00,1.81202,1.81221,1.81193,1.812,256600002.0
2005-06-03 20:41:00,1.81215,1.81225,1.81212,1.81222,219200001.0
2005-06-03 20:42:00,1.81223,1.81223,1.81211,1.81211,41899999.0
2005-06-03 20:43:00,1.81215,1.81239,1.81215,1.81218,194499999.0
2005-06-03 20:44:00,1.81229,1.81233,1.81222,1.81233,342199999.0
2005-06-03 20:45:00,1.81237,1.81244,1.81235,1.81244,129299999.0
2005-06-03 20:46:00,1.81246,1.81255,1.81246,1.81247,210499998.0
2005-06-03 20:47:00,1.81238,1.81243,1.81231,1.81243,367000000.0
2005-06-03 20:48:00,1.81242,1.81245,1.81237,1.81245,147899998.0
2005-06-03 20:49:00,1.81247,1.81255,1.81243,1.81255,157100001.0
2005-06-03 20:50:00,1.81251,1.81255,1.81244,1.81247,377099995.0
2005-06-03 20:51:00,1.81248,1.81253,1.81242,1.81249,316099999.0
2005-06-03 20:52:00,1.81244,1.8126,1.81244,1.81255,179600002.0
2005-06-03 20:53:00,1.8125,1.81264,1.81248,1.81256,590199998.0
2005-06-03 20:54:00,1.8126,1.81268,1.81255,1.81257,304799999.0
2005-06-03 20:55:00,1.81272,1.8128,1.81265,1.81271,362700000.0
2005-06-03 20:56:00,1.81272,1.81292,1.81272,1.81277,394100002.0
2005-06-03 20:57:00,1.81288,1.81296,1.81279,1.81281,604900002.0
2005-06-03 20:58:00,1.8129,1.81307,1.81289,1.81307,188800002.0
2005-06-03 20:59:00,1.81305,1.81305,1.81278,1.81281,646549995.0
2005-06-03 21:00:00,1.8128,1.81291,1.81274,1.81288,440199995.0
2005-06-03 21:01:00,1.81278,1.81287,1.81268,1.81287,465400000.0
2005-06-03 21:02:00,1.8129,1.81295,1.81285,1.81295,192500002.0
2005-06-03 21:03:00,1.81285,1.81285,1.81255,1.81255,139050000.0
2005-06-03 21:04:00,1.81242,1.81242,1.81206,1.81215,188100000.0
2005-06-03 21:05:00,1.81209,1.81219,1.81203,1.81212,238500002.0
2005-06-03 21:06:00,1.81208,1.81213,1.81208,1.8121,134499999.0
2005-06-03 21:07:00,1.81213,1.81231,1.81211,1.81231,119100002.0
2005-06-03 21:08:00,1.81238,1.8124,1.81229,1.8123,42800001.0
2005-06-03 21:09:00,1.81235,1.81247,1.81235,1.81242,74400000.0
2005-06-03 21:10:00,1.81246,1.81253,1.81246,1.81253,108800000.0
2005-06-03 21:11:00,1.8125,1.81258,1.8125,1.81255,104000000.0
2005-06-03 21:12:00,1.8126,1.81293,1.8126,1.81293,110599998.0
2005-06-03 21:13:00,1.8129,1.81295,1.81288,1.81288,186599999.0
2005-06-03 21:14:00,1.81286,1.81286,1.81256,1.81256,357999999.0
2005-06-03 21:15:00,1.81248,1.81269,1.81212,1.81269,236246994.0
2005-06-03 21:16:00,1.8127,1.81275,1.8127,1.8127,77000000.0
2005-06-03 21:17:00,1.81269,1.81271,1.81258,1.81271,121699998.0
2005-06-03 21:18:00,1.81273,1.81277,1.8127,1.8127,50900000.0
2005-06-03 21:19:00,1.81275,1.81277,1.8127,1.81275,97000000.0
2005-06-03 21:20:00,1.81275,1.81275,1.81265,1.81272,299300002.0
2005-06-03 21:21:00,1.81272,1.81275,1.8127,1.8127,90400000.0
2005-06-03 21:22:00,1.81275,1.81275,1.8127,1.8127,142599999.0
2005-06-03 21:23:00,1.81275,1.81275,1.81275,1.81275,5000000.0
2005-06-03 21:24:00,1.8127,1.8127,1.81265,1.8127,176000000.0
2005-06-03 21:25:00,1.8127,1.8127,1.81265,1.81268,126800000.0
2005-06-03 21:26:00,1.81268,1.81268,1.81258,1.81265,58200000.0
2005-06-03 21:27:00,1.81261,1.81271,1.81261,1.81261,124700000.0
2005-06-03 21:28:00,1.8127,1.81275,1.81265,1.81275,196499997.0
2005-06-03 21:29:00,1.81275,1.81275,1.81275,1.81275,3200000.0
2005-06-03 21:30:00,1.81263,1.81263,1.81257,1.81257,19200000.0
2005-06-03 21:31:00,1.81252,1.81262,1.81252,1.81259,77599999.0
2005-06-03 21:32:00,1.81258,1.81273,1.8125,1.81273,273999998.0
2005-06-03 21:33:00,1.81275,1.81278,1.81268,1.81273,290400001.0
2005-06-03 21:34:00,1.81271,1.81271,1.81255,1.81255,294299995.0
2005-06-03 21:35:00,1.81263,1.81265,1.81262,1.81262,56800000.0
2005-06-03 21:36:00,1.81268,1.81278,1.81268,1.81268,99000000.0
2005-06-03 21:37:00,1.81267,1.81277,1.81267,1.81275,224899998.0
2005-06-03 21:38:00,1.8127,1.81278,1.81268,1.8127,123200000.0
2005-06-03 21:39:00,1.81245,1.8127,1.81235,1.81265,78800000.0
2005-06-03 21:40:00,1.81269,1.81269,1.81259,1.81267,204200001.0
2005-06-03 21:41:00,1.81268,1.81268,1.81246,1.81246,149200001.0
2005-06-03 21:42:00,1.81241,1.81241,1.81221,1.81221,139900001.0
2005-06-03 21:43:00,1.81217,1.81219,1.81196,1.81196,103600003.0
2005-06-03 21:44:00,1.81199,1.81229,1.81199,1.81214,101200001.0
2005-06-03 21:45:00,1.81211,1.81222,1.81206,1.81222,80800000.0
2005-06-03 21:46:00,1.81211,1.81232,1.81191,1.81232,61000000.0
2005-06-03 21:47:00,1.81229,1.81262,1.81229,1.81235,215400002.0
2005-06-03 21:48:00,1.8123,1.81245,1.81228,1.81245,152300000.0
2005-06-03 21:49:00,1.81246,1.81255,1.81246,1.81249,76800001.0
2005-06-03 21:50:00,1.8125,1.81253,1.8125,1.81253,41600000.0
2005-06-03 21:51:00,1.81255,1.81258,1.81255,1.81255,135399999.0
2005-06-03 21:52:00,1.8126,1.81275,1.8126,1.81274,64600000.0
2005-06-03 21:53:00,1.81273,1.8128,1.8127,1.81277,67500000.0
2005-06-03 21:54:00,1.81289,1.81303,1.81289,1.81294,109900001.0
2005-06-03 21:55:00,1.81231,1.81291,1.81228,1.81291,187700001.0
2005-06-03 21:56:00,1.81299,1.81304,1.81297,1.81297,133099997.0
2005-06-03 21:57:00,1.81294,1.81294,1.8128,1.8128,64200000.0
2005-06-03 21:58:00,1.81276,1.81276,1.81256,1.8126,62300000.0
2005-06-03 21:59:00,1.81269,1.81275,1.81253,1.81255,407600001.0
2005-06-03 22:00:00,1.8126,1.81273,1.81254,1.81254,185299998.0
2005-06-03 22:01:00,1.81257,1.81263,1.81255,1.81258,129400000.0
2005-06-03 22:02:00,1.8126,1.81266,1.8125,1.81263,167899999.0
2005-06-03 22:03:00,1.81261,1.81269,1.81261,1.81269,128500000.0
2005-06-03 22:04:00,1.81268,1.81277,1.81268,1.81271,378900000.0
2005-06-03 22:05:00,1.81273,1.81277,1.81269,1.81271,128199999.0
2005-06-03 22:06:00,1.8127,1.81275,1.8127,1.8127,21300000.0
2005-06-03 22:07:00,1.81272,1.81272,1.8126,1.8126,57100000.0
2005-06-03 22:08:00,1.81263,1.81268,1.81258,1.81258,100099998.0
2005-06-03 22:09:00,1.8126,1.8126,1.8126,1.8126,800000.0
2005-06-03 22:10:00,1.81268,1.8127,1.81265,1.8127,20200000.0
2005-06-03 22:11:00,1.81271,1.81281,1.81269,1.81277,85600000.0
2005-06-03 22:12:00,1.81282,1.81296,1.8128,1.81288,145699998.0
2005-06-03 22:13:00,1.81288,1.81288,1.81275,1.81278,60200000.0
2005-06-03 22:14:00,1.81279,1.81286,1.81277,1.81286,43900000.0
2005-06-03 22:15:00,1.81289,1.81289,1.8126,1.81274,296770003.0
2005-06-03 22:16:00,1.8128,1.81325,1.8128,1.81325,256399998.0
2005-06-03 22:17:00,1.8132,1.81324,1.81308,1.81324,35700000.0
2005-06-03 22:18:00,1.81316,1.81339,1.81316,1.81329,107800000.0
2005-06-03 22:19:00,1.81326,1.81326,1.8131,1.81311,46000000.0
2005-06-03 22:20:00,1.81314,1.81335,1.81314,1.81324,94300000.0
2005-06-03 22:21:00,1.81328,1.81328,1.81316,1.81323,161099999.0
2005-06-03 22:22:00,1.81328,1.81337,1.81328,1.81334,85000000.0
2005-06-03 22:23:00,1.81334,1.81344,1.81323,1.81327,135600000.0
2005-06-03 22:24:00,1.81333,1.81353,1.81333,1.81344,43100001.0
2005-06-03 22:25:00,1.81351,1.81357,1.81348,1.81356,62400000.0
2005-06-03 22:26:00,1.8136,1.81365,1.8136,1.81365,53900000.0
2005-06-03 22:27:00,1.8136,1.81365,1.81353,1.8136,49400000.0
2005-06-03 22:28:00,1.81341,1.81368,1.8133,1.81362,35300000.0
2005-06-03 22:29:00,1.8136,1.81368,1.81353,1.81355,222100002.0
2005-06-03 22:30:00,1.81363,1.81387,1.81363,1.81383,137900000.0
2005-06-03 22:31:00,1.81385,1.81385,1.81383,1.81385,58699999.0
2005-06-03 22:32:00,1.8139,1.81415,1.81369,1.81391,223800001.0
2005-06-03 22:33:00,1.81391,1.81414,1.81356,1.81364,110200000.0
2005-06-03 22:34:00,1.81385,1.81403,1.81372,1.81388,189299999.0
2005-06-03 22:35:00,1.81395,1.8141,1.81373,1.81403,34100000.0
2005-06-03 22:36:00,1.8141,1.8141,1.81369,1.81369,28200000.0
2005-06-03 22:37:00,1.8139,1.81408,1.81369,1.81394,91499999.0
2005-06-03 22:38:00,1.81394,1.81408,1.81372,1.81407,88199999.0
2005-06-03 22:39:00,1.81403,1.81407,1.81393,1.81402,101500001.0
2005-06-03 22:40:00,1.81385,1.81403,1.81368,1.81393,62600000.0
2005-06-03 22:41:00,1.81375,1.8141,1.81371,1.81405,79200001.0
2005-06-03 22:42:00,1.81403,1.81436,1.81396,1.81409,95600002.0
2005-06-03 22:43:00,1.81404,1.81415,1.81381,1.81408,122500001.0
2005-06-03 22:44:00,1.81381,1.81409,1.81374,1.81402,117499999.0
2005-06-03 22:45:00,1.81393,1.81409,1.81384,1.81389,52200000.0
2005-06-03 22:46:00,1.81404,1.81415,1.81399,1.81407,47199999.0
2005-06-03 22:47:00,1.81412,1.81416,1.81379,1.81416,96800001.0
2005-06-03 22:48:00,1.81408,1.81429,1.81391,1.81413,56000000.0
2005-06-03 22:49:00,1.81407,1.81426,1.81387,1.81404,69150000.0
2005-06-03 22:50:00,1.81414,1.81431,1.81397,1.81408,41900000.0
2005-06-03 22:51:00,1.81419,1.81435,1.81393,1.81393,39400000.0
2005-06-03 22:52:00,1.81412,1.81431,1.81394,1.81394,42700000.0
2005-06-03 22:53:00,1.81407,1.8144,1.81407,1.81425,80300001.0
2005-06-03 22:54:00,1.81425,1.81444,1.81425,1.81436,124499998.0
2005-06-03 22:55:00,1.81445,1.8146,1.81414,1.81445,114899998.0
2005-06-03 22:56:00,1.8142,1.81432,1.81393,1.81393,69500001.0
2005-06-03 22:57:00,1.81415,1.81485,1.81415,1.81436,44000000.0
2005-06-03 22:58:00,1.81408,1.8145,1.81408,1.81447,98600001.0
2005-06-03 22:59:00,1.81459,1.81503,1.81449,1.81491,130800002.0
2005-06-06 00:05:00,1.8129,1.8131,1.8129,1.8131,20200000.0
2005-06-06 00:06:00,1.8133,1.8133,1.8133,1.8133,20200000.0
2005-06-06 00:11:00,1.8134,1.8134,1.8134,1.8134,20200000.0
2005-06-06 00:23:00,1.8133,1.8133,1.8133,1.8133,20200000.0
2005-06-06 00:25:00,1.8127,1.8127,1.8127,1.8127,20200000.0
2005-06-06 00:26:00,1.8131,1.8135,1.8131,1.8135,20200000.0
2005-06-06 00:32:00,1.8136,1.8136,1.8131,1.8133,20200000.0
2005-06-06 00:34:00,1.8131,1.8131,1.8131,1.8131,20200000.0
2005-06-06 00:35:00,1.8134,1.814,1.8134,1.814,20200000.0
2005-06-06 00:36:00,1.8136,1.8136,1.8136,1.8136,20200000.0
2005-06-06 00:37:00,1.814,1.814,1.814,1.814,20200000.0
2005-06-06 00:38:00,1.8138,1.8138,1.8138,1.8138,20200000.0
2005-06-06 00:39:00,1.8138,1.814,1.8138,1.814,20200000.0
2005-06-06 00:41:00,1.8138,1.8138,1.8138,1.8138,20200000.0
2005-06-06 00:46:00,1.814,1.814,1.8136,1.8136,20200000.0
2005-06-06 00:47:00,1.8135,1.8135,1.8135,1.8135,20200000.0
2005-06-06 00:48:00,1.8134,1.8135,1.8134,1.8135,20200000.0
2005-06-06 00:49:00,1.8136,1.8136,1.8136,1.8136,20200000.0
2005-06-06 00:57:00,1.8135,1.8135,1.8135,1.8135,20200000.0
2005-06-06 01:02:00,1.8136,1.8136,1.8135,1.8135,20200000.0
2005-06-06 01:05:00,1.8136,1.8136,1.8136,1.8136,20200000.0
2005-06-06 01:08:00,1.8137,1.8137,1.8136,1.8136,20200000.0
2005-06-06 01:10:00,1.8138,1.8138,1.8138,1.8138,20200000.0
2005-06-06 01:12:00,1.8137,1.8138,1.8137,1.8137,20200000.0
2005-06-06 01:13:00,1.8138,1.8138,1.8138,1.8138,20200000.0
2005-06-06 01:16:00,1.8136,1.8136,1.8136,1.8136,20200000.0
2005-06-06 01:17:00,1.8138,1.8138,1.8135,1.8135,20200000.0
2005-06-06 01:18:00,1.8134,1.8136,1.8134,1.8134,20200000.0
2005-06-06 01:19:00,1.8136,1.8136,1.8136,1.8136,20200000.0
2005-06-06 01:21:00,1.8135,1.8135,1.8135,1.8135,20200000.0
2005-06-06 01:22:00,1.8136,1.8136,1.8136,1.8136,20200000.0
2005-06-06 01:23:00,1.8135,1.8135,1.8135,1.8135,20200000.0
2005-06-06 01:24:00,1.8136,1.8136,1.8136,1.8136,20200000.0
2005-06-06 01:25:00,1.8135,1.8135,1.8135,1.8135,20200000.0
2005-06-06 01:27:00,1.8134,1.8134,1.8134,1.8134,20200000.0
2005-06-06 01:28:00,1.8135,1.8135,1.8129,1.8129,20200000.0
2005-06-06 01:29:00,1.8131,1.8131,1.8131,1.8131,20200000.0
2005-06-06 01:33:00,1.8134,1.8134,1.8131,1.8133,20200000.0
2005-06-06 01:34:00,1.8131,1.8131,1.8131,1.8131,20200000.0
2005-06-06 01:35:00,1.8131,1.8131,1.8129,1.8129,20200000.0
2005-06-06 01:36:00,1.8129,1.8131,1.8129,1.8131,20200000.0
2005-06-06 01:39:00,1.8129,1.8131,1.8129,1.8131,20200000.0
2005-06-06 01:41:00,1.8133,1.8133,1.8131,1.8131,20200000.0
2005-06-06 01:42:00,1.8131,1.8131,1.8131,1.8131,20200000.0
2005-06-06 01:45:00,1.8131,1.8131,1.8129,1.8129,20200000.0
2005-06-06 01:46:00,1.8131,1.8131,1.8129,1.8131,20200000.0
2005-06-06 01:47:00,1.8129,1.8129,1.8129,1.8129,20200000.0
2005-06-06 01:48:00,1.8131,1.8131,1.8127,1.8127,20200000.0
2005-06-06 01:49:00,1.8129,1.8129,1.8127,1.8127,20200000.0
2005-06-06 01:50:00,1.8127,1.8129,1.8125,1.8127,20200000.0
2005-06-06 01:51:00,1.8125,1.8125,1.8125,1.8125,20200000.0
2005-06-06 01:52:00,1.8125,1.8125,1.8125,1.8125,20200000.0
2005-06-06 01:53:00,1.8127,1.8127,1.8125,1.8127,20200000.0
2005-06-06 01:54:00,1.8129,1.8129,1.8127,1.8127,20200000.0
2005-06-06 01:55:00,1.8127,1.8127,1.8127,1.8127,20200000.0
2005-06-06 01:57:00,1.8129,1.8129,1.8129,1.8129,20200000.0
2005-06-06 01:58:00,1.8127,1.8129,1.8127,1.8127,20200000.0
2005-06-06 01:59:00,1.8129,1.8133,1.8129,1.8133,20200000.0
2005-06-06 02:00:00,1.81287,1.81298,1.8128,1.81298,20200000.0
2005-06-06 02:01:00,1.8131,1.81322,1.81307,1.81307,112000001.0
2005-06-06 02:02:00,1.81315,1.81315,1.8131,1.8131,42299998.0
2005-06-06 02:03:00,1.81313,1.81315,1.8131,1.81315,36700000.0
2005-06-06 02:04:00,1.81289,1.81298,1.81278,1.81278,50500000.0
2005-06-06 02:05:00,1.81312,1.81328,1.81312,1.81328,500000.0
2005-06-06 02:06:00,1.81335,1.81335,1.81327,1.81335,11900000.0
2005-06-06 02:07:00,1.81337,1.81343,1.81334,1.81343,37800000.0
2005-06-06 02:08:00,1.8134,1.8134,1.8134,1.8134,2500000.0
2005-06-06 02:09:00,1.81337,1.81337,1.81335,1.81335,13100000.0
2005-06-06 02:10:00,1.81348,1.81353,1.81345,1.8135,94700002.0
2005-06-06 02:11:00,1.81358,1.81358,1.81345,1.81355,66000001.0
2005-06-06 02:12:00,1.81348,1.81351,1.81327,1.81327,63400000.0
2005-06-06 02:13:00,1.81332,1.81341,1.81331,1.81333,44600000.0
2005-06-06 02:14:00,1.81322,1.81326,1.81303,1.81307,34500000.0
2005-06-06 02:15:00,1.81337,1.81343,1.81331,1.81343,42300000.0
2005-06-06 02:16:00,1.8134,1.81345,1.8134,1.8134,49800000.0
2005-06-06 02:17:00,1.81351,1.81376,1.81351,1.81363,46200000.0
2005-06-06 02:18:00,1.8136,1.8136,1.8135,1.81358,74400000.0
2005-06-06 02:19:00,1.81363,1.81394,1.81363,1.81394,51700000.0
2005-06-06 02:20:00,1.81398,1.81412,1.81393,1.81412,75599999.0
2005-06-06 02:21:00,1.81412,1.81418,1.814,1.814,50300000.0
2005-06-06 02:22:00,1.81405,1.81415,1.81405,1.81407,106899997.0
2005-06-06 02:23:00,1.81411,1.81427,1.81401,1.81412,157699994.0
2005-06-06 02:24:00,1.81405,1.81405,1.81396,1.81399,15900000.0
2005-06-06 02:25:00,1.81388,1.81401,1.81388,1.81393,31400000.0
2005-06-06 02:26:00,1.8139,1.81395,1.81377,1.8139,75200001.0
2005-06-06 02:27:00,1.81385,1.81395,1.81385,1.81395,78000001.0
2005-06-06 02:28:00,1.81392,1.81408,1.81392,1.81408,10800000.0
2005-06-06 02:29:00,1.81371,1.81377,1.8136,1.81374,31300000.0
2005-06-06 02:30:00,1.81407,1.81408,1.81393,1.81393,77099999.0
2005-06-06 02:31:00,1.81402,1.81402,1.81378,1.81378,30599999.0
2005-06-06 02:32:00,1.8141,1.81415,1.8141,1.8141,83799999.0
2005-06-06 02:33:00,1.8138,1.81394,1.8137,1.81381,103299999.0
2005-06-06 02:34:00,1.81407,1.81415,1.81407,1.81408,59400000.0
2005-06-06 02:35:00,1.81404,1.81404,1.81396,1.81396,29900000.0
2005-06-06 02:36:00,1.81385,1.81385,1.81372,1.81373,76800000.0
2005-06-06 02:37:00,1.81378,1.81378,1.81375,1.81375,7000000.0
2005-06-06 02:38:00,1.81367,1.81382,1.81367,1.81382,65800002.0
2005-06-06 02:39:00,1.81383,1.81383,1.81374,1.81376,75100000.0
2005-06-06 02:40:00,1.81358,1.8136,1.81344,1.81358,111499999.0
2005-06-06 02:41:00,1.8136,1.81365,1.8136,1.8136,41100001.0
2005-06-06 02:42:00,1.81364,1.81374,1.81362,1.81374,58100000.0
2005-06-06 02:43:00,1.81378,1.81381,1.81372,1.81372,88299999.0
2005-06-06 02:44:00,1.81365,1.81375,1.81365,1.81375,104299999.0
2005-06-06 02:45:00,1.81373,1.81384,1.81373,1.81381,43500000.0
2005-06-06 02:46:00,1.81387,1.81394,1.81381,1.81381,48900000.0
2005-06-06 02:47:00,1.81388,1.81389,1.81388,1.81388,43800001.0
2005-06-06 02:48:00,1.81398,1.81398,1.81398,1.81398,20299999.0
2005-06-06 02:49:00,1.81397,1.81418,1.81397,1.81417,21800000.0
2005-06-06 02:50:00,1.81416,1.81419,1.81416,1.81419,9200000.0
2005-06-06 02:51:00,1.81405,1.81408,1.81399,1.81399,48200000.0
2005-06-06 02:52:00,1.81392,1.81396,1.81391,1.81391,64900000.0
2005-06-06 02:53:00,1.81396,1.81398,1.81393,1.81398,23500000.0
2005-06-06 02:54:00,1.8139,1.814,1.81382,1.81397,49800000.0
2005-06-06 02:55:00,1.81383,1.81383,1.81363,1.81374,29500000.0
2005-06-06 02:56:00,1.81377,1.81382,1.81372,1.81372,97599999.0
2005-06-06 02:57:00,1.81375,1.81375,1.81367,1.81368,97200000.0
2005-06-06 02:58:00,1.81374,1.81374,1.81369,1.81369,12100000.0
2005-06-06 02:59:00,1.81368,1.81368,1.81361,1.81361,45200000.0
2005-06-06 03:00:00,1.81357,1.81358,1.81349,1.81358,102600000.0
2005-06-06 03:01:00,1.8136,1.8136,1.81342,1.81342,10300000.0
2005-06-06 03:02:00,1.81331,1.81336,1.81323,1.81323,72299999.0
2005-06-06 03:03:00,1.81325,1.81325,1.81315,1.81323,54200000.0
2005-06-06 03:04:00,1.81327,1.81331,1.81324,1.81331,72799999.0
2005-06-06 03:05:00,1.81329,1.8134,1.81329,1.81331,51400000.0
2005-06-06 03:06:00,1.81322,1.8133,1.81309,1.81309,90300001.0
2005-06-06 03:07:00,1.81313,1.81323,1.81313,1.81318,23000000.0
2005-06-06 03:08:00,1.81325,1.81325,1.81325,1.81325,6800000.0
2005-06-06 03:09:00,1.81325,1.81325,1.81315,1.81325,9900000.0
2005-06-06 03:10:00,1.81328,1.81331,1.81322,1.81322,57300001.0
2005-06-06 03:11:00,1.81323,1.81323,1.8131,1.81318,59499999.0
2005-06-06 03:12:00,1.81332,1.81339,1.81323,1.81336,61499998.0
2005-06-06 03:13:00,1.81351,1.81355,1.81343,1.81343,64000000.0
2005-06-06 03:14:00,1.81347,1.81352,1.81344,1.81344,50400000.0
2005-06-06 03:15:00,1.81351,1.81351,1.81344,1.81344,35199999.0
2005-06-06 03:16:00,1.8135,1.8135,1.81339,1.8134,7600000.0
2005-06-06 03:17:00,1.81349,1.81351,1.81344,1.81346,60499999.0
2005-06-06 03:18:00,1.8134,1.81345,1.81337,1.81342,36700000.0
2005-06-06 03:19:00,1.81335,1.8134,1.81335,1.8134,8400000.0
2005-06-06 03:20:00,1.81351,1.81358,1.81347,1.81355,103000001.0
2005-06-06 03:21:00,1.81357,1.81363,1.81357,1.81363,8900000.0
2005-06-06 03:22:00,1.81372,1.81376,1.8135,1.8135,70200001.0
2005-06-06 03:23:00,1.81356,1.81359,1.81349,1.81353,57000000.0
2005-06-06 03:24:00,1.81357,1.81357,1.81339,1.81339,41900000.0
2005-06-06 03:25:00,1.81338,1.81342,1.81333,1.81333,33400000.0
2005-06-06 03:26:00,1.81335,1.81337,1.81326,1.81328,40000000.0
2005-06-06 03:27:00,1.81327,1.81327,1.81323,1.81323,9100000.0
2005-06-06 03:28:00,1.81301,1.81312,1.81291,1.81312,57300000.0
2005-06-06 03:29:00,1.81321,1.81334,1.81321,1.81334,59099999.0
2005-06-06 03:30:00,1.81335,1.81335,1.8133,1.8133,12000000.0
2005-06-06 03:31:00,1.81331,1.81331,1.81317,1.81321,63000001.0
2005-06-06 03:32:00,1.81315,1.81315,1.81307,1.81315,40300000.0
2005-06-06 03:33:00,1.81301,1.81301,1.81295,1.81295,13300000.0
2005-06-06 03:34:00,1.81301,1.81304,1.81301,1.81304,12700000.0
2005-06-06 03:35:00,1.81278,1.81301,1.81265,1.8128,60500000.0
2005-06-06 03:36:00,1.81317,1.81325,1.81317,1.8132,97100001.0
2005-06-06 03:37:00,1.81329,1.81329,1.81326,1.81326,9500000.0
2005-06-06 03:38:00,1.81335,1.81353,1.81335,1.81342,33500000.0
2005-06-06 03:39:00,1.81349,1.81353,1.81346,1.8135,68999999.0
2005-06-06 03:40:00,1.8136,1.81366,1.81357,1.8136,45500000.0
2005-06-06 03:41:00,1.81348,1.81348,1.81348,1.81348,500000.0
2005-06-06 03:42:00,1.81345,1.81355,1.81345,1.8135,80999998.0
2005-06-06 03:43:00,1.81357,1.81361,1.81353,1.81353,55000000.0
2005-06-06 03:44:00,1.8135,1.8135,1.8135,1.8135,4800000.0
2005-06-06 03:45:00,1.8133,1.81339,1.81306,1.81315,83800001.0
2005-06-06 03:46:00,1.81348,1.81353,1.81338,1.81338,54300000.0
2005-06-06 03:47:00,1.81342,1.81362,1.81341,1.81362,84900002.0
2005-06-06 03:48:00,1.8136,1.81365,1.81355,1.81365,87300000.0
2005-06-06 03:49:00,1.81363,1.81381,1.81363,1.81381,19600000.0
2005-06-06 03:50:00,1.81373,1.81373,1.81365,1.81365,6500000.0
2005-06-06 03:51:00,1.81367,1.81376,1.81347,1.81347,44800000.0
2005-06-06 03:52:00,1.81357,1.81363,1.81353,1.81363,15600000.0
2005-06-06 03:53:00,1.81359,1.81364,1.81355,1.81356,60200000.0
2005-06-06 03:54:00,1.81368,1.81368,1.8136,1.8136,80600000.0
2005-06-06 03:55:00,1.81363,1.81371,1.81359,1.81371,87699998.0
2005-06-06 03:56:00,1.81373,1.81373,1.81347,1.81368,44800001.0
2005-06-06 03:57:00,1.81367,1.81379,1.81367,1.81379,24400000.0
2005-06-06 03:58:00,1.8138,1.81387,1.81375,1.81385,32800000.0
2005-06-06 03:59:00,1.81383,1.81399,1.81383,1.81398,72099999.0
2005-06-06 04:00:00,1.81383,1.8139,1.81381,1.81387,27900000.0
2005-06-06 04:01:00,1.81378,1.81386,1.81334,1.81368,131399998.0
2005-06-06 04:02:00,1.81395,1.81395,1.81395,1.81395,10300000.0
2005-06-06 04:03:00,1.81379,1.81379,1.8135,1.81358,71899999.0
2005-06-06 04:04:00,1.81388,1.81395,1.81388,1.8139,49400000.0
2005-06-06 04:05:00,1.8139,1.81395,1.81388,1.81395,35799999.0
2005-06-06 04:06:00,1.81357,1.81357,1.81341,1.81349,57599999.0
2005-06-06 04:07:00,1.8139,1.81395,1.81383,1.81383,142099999.0
2005-06-06 04:08:00,1.81397,1.81403,1.81388,1.81403,62800000.0
2005-06-06 04:09:00,1.81401,1.81401,1.81391,1.81398,82899998.0
2005-06-06 04:10:00,1.81395,1.814,1.81395,1.814,22200000.0
2005-06-06 04:11:00,1.81405,1.81405,1.814,1.814,49000000.0
2005-06-06 04:12:00,1.81405,1.81405,1.814,1.814,54100000.0
2005-06-06 04:13:00,1.81407,1.8143,1.81407,1.81408,34000000.0
2005-06-06 04:14:00,1.81413,1.81427,1.8141,1.8141,33649999.0
2005-06-06 04:15:00,1.81418,1.81422,1.8141,1.81422,36100001.0
2005-06-06 04:16:00,1.81422,1.81438,1.81422,1.81428,98700002.0
2005-06-06 04:17:00,1.81428,1.8143,1.81428,1.8143,15000000.0
2005-06-06 04:18:00,1.81427,1.81433,1.81427,1.81432,13200000.0
2005-06-06 04:19:00,1.81432,1.81438,1.81432,1.81438,63200001.0
2005-06-06 04:20:00,1.81425,1.81435,1.81425,1.8143,85599997.0
2005-06-06 04:21:00,1.81435,1.81438,1.81435,1.81435,46100000.0
2005-06-06 04:22:00,1.81394,1.81408,1.81394,1.81406,47600000.0
2005-06-06 04:23:00,1.81435,1.81435,1.8143,1.8143,23100000.0
2005-06-06 04:24:00,1.81408,1.81437,1.81408,1.81431,53800001.0
2005-06-06 04:25:00,1.8143,1.8143,1.8143,1.8143,19400000.0
2005-06-06 04:26:00,1.81432,1.81432,1.81419,1.81421,15600000.0
2005-06-06 04:27:00,1.81425,1.81425,1.81418,1.81425,94400000.0
2005-06-06 04:28:00,1.81418,1.81425,1.81415,1.81425,138499997.0
2005-06-06 04:29:00,1.81423,1.81423,1.81408,1.81423,72800000.0
2005-06-06 04:30:00,1.81418,1.81418,1.81416,1.81416,2200000.0
2005-06-06 04:31:00,1.81416,1.81416,1.81414,1.81414,5600000.0
2005-06-06 04:32:00,1.81395,1.81404,1.81372,1.814,83099999.0
2005-06-06 04:33:00,1.8141,1.81418,1.81398,1.81398,32000000.0
2005-06-06 04:34:00,1.81405,1.81405,1.8139,1.8139,47700001.0
2005-06-06 04:35:00,1.8139,1.81408,1.8139,1.81407,52400000.0
2005-06-06 04:36:00,1.81374,1.8138,1.81349,1.81362,50900000.0
2005-06-06 04:37:00,1.81408,1.81408,1.81397,1.81398,77200000.0
2005-06-06 04:38:00,1.81402,1.8141,1.81402,1.81407,51400000.0
2005-06-06 04:39:00,1.81372,1.81376,1.81361,1.81374,62900001.0
2005-06-06 04:40:00,1.814,1.81418,1.814,1.81411,110800000.0
2005-06-06 04:41:00,1.8141,1.81415,1.8141,1.81415,19300000.0
2005-06-06 04:42:00,1.81416,1.81416,1.81407,1.81408,45200001.0
2005-06-06 04:43:00,1.81407,1.81423,1.81407,1.81423,48600000.0
2005-06-06 04:44:00,1.8139,1.81402,1.81378,1.81397,89599999.0
2005-06-06 04:45:00,1.81424,1.81424,1.81421,1.81421,18699999.0
2005-06-06 04:46:00,1.81435,1.81435,1.8143,1.8143,26300000.0
2005-06-06 04:47:00,1.81425,1.81429,1.8142,1.8142,49600000.0
2005-06-06 04:48:00,1.81435,1.81455,1.81435,1.81455,4600000.0
2005-06-06 04:49:00,1.81457,1.81462,1.81452,1.81459,50299999.0
2005-06-06 04:50:00,1.81465,1.81465,1.81455,1.81455,21200000.0
2005-06-06 04:51:00,1.81456,1.81462,1.81451,1.81451,42700001.0
2005-06-06 04:52:00,1.81462,1.81468,1.81462,1.81468,42000000.0
2005-06-06 04:53:00,1.81463,1.81476,1.81458,1.81476,45100000.0
2005-06-06 04:54:00,1.81496,1.81499,1.81496,1.81499,4000000.0
2005-06-06 04:55:00,1.81518,1.81531,1.8151,1.81531,3000000.0
2005-06-06 04:56:00,1.81517,1.81517,1.81488,1.81503,19200000.0
2005-06-06 04:57:00,1.81522,1.81549,1.81522,1.81545,83399999.0
2005-06-06 04:58:00,1.81533,1.81589,1.81533,1.81589,66499999.0
2005-06-06 04:59:00,1.81596,1.81596,1.81592,1.81592,36999999.0
2005-06-06 05:00:00,1.816,1.816,1.81567,1.81593,40600000.0
2005-06-06 05:01:00,1.81595,1.81606,1.81595,1.81596,33400000.0
2005-06-06 05:02:00,1.81592,1.81596,1.81592,1.81596,5500000.0
2005-06-06 05:03:00,1.81597,1.816,1.81597,1.816,4800000.0
2005-06-06 05:04:00,1.81608,1.81613,1.81601,1.81601,50499999.0
2005-06-06 05:05:00,1.81605,1.81605,1.81605,1.81605,30800000.0
2005-06-06 05:06:00,1.81601,1.81612,1.81601,1.81609,36400000.0
2005-06-06 05:07:00,1.8161,1.81612,1.81603,1.8161,24200000.0
2005-06-06 05:08:00,1.8161,1.8161,1.8161,1.8161,4500000.0
2005-06-06 05:09:00,1.81613,1.81613,1.81606,1.81608,86300003.0
2005-06-06 05:10:00,1.81627,1.81633,1.81627,1.81633,9600000.0
2005-06-06 05:11:00,1.81644,1.81661,1.81644,1.81655,57300000.0
2005-06-06 05:12:00,1.81663,1.81698,1.81657,1.81698,16800000.0
2005-06-06 05:13:00,1.817,1.81708,1.81684,1.81684,43700000.0
2005-06-06 05:14:00,1.81676,1.81677,1.81641,1.81643,72600000.0
2005-06-06 05:15:00,1.81651,1.81666,1.81651,1.8166,42400000.0
2005-06-06 05:16:00,1.81657,1.81665,1.81655,1.8166,68000000.0
2005-06-06 05:17:00,1.8166,1.81663,1.81656,1.81657,21700000.0
2005-06-06 05:18:00,1.81658,1.81668,1.81658,1.81665,68300001.0
2005-06-06 05:19:00,1.8166,1.81665,1.8166,1.81663,49900000.0
2005-06-06 05:20:00,1.81658,1.81664,1.81653,1.81653,58100000.0
2005-06-06 05:21:00,1.81655,1.8168,1.81655,1.81675,79199999.0
2005-06-06 05:22:00,1.81682,1.81682,1.81668,1.81668,65500000.0
2005-06-06 05:23:00,1.8168,1.81682,1.8168,1.81682,4200000.0
2005-06-06 05:24:00,1.81652,1.81668,1.81643,1.81652,109800000.0
2005-06-06 05:25:00,1.8169,1.8169,1.81688,1.81688,49700000.0
2005-06-06 05:26:00,1.81671,1.81671,1.8165,1.81653,15500000.0
2005-06-06 05:27:00,1.81655,1.81655,1.81655,1.81655,15200000.0
2005-06-06 05:28:00,1.8165,1.8165,1.8161,1.8161,39000000.0
2005-06-06 05:29:00,1.81612,1.81616,1.81612,1.81613,41599999.0
2005-06-06 05:30:00,1.81617,1.81632,1.81617,1.81629,61499999.0
2005-06-06 05:31:00,1.81618,1.81618,1.81613,1.81613,77700000.0
2005-06-06 05:32:00,1.81606,1.81619,1.81606,1.81619,21500000.0
2005-06-06 05:33:00,1.81622,1.81622,1.81615,1.8162,33300001.0
2005-06-06 05:34:00,1.81623,1.81625,1.81595,1.81625,145599998.0
2005-06-06 05:35:00,1.81628,1.81637,1.81628,1.81637,8200000.0
2005-06-06 05:36:00,1.81636,1.81636,1.81627,1.81633,43100001.0
2005-06-06 05:37:00,1.81647,1.8165,1.81645,1.81645,54600000.0
2005-06-06 05:38:00,1.81657,1.81657,1.81652,1.81652,5000000.0
2005-06-06 05:39:00,1.81623,1.8163,1.81614,1.8162,90800001.0
2005-06-06 05:40:00,1.81655,1.81655,1.8164,1.8165,111899999.0
2005-06-06 05:41:00,1.81652,1.81659,1.81652,1.81654,45400000.0
2005-06-06 05:42:00,1.81663,1.81667,1.81663,1.81667,6000000.0
2005-06-06 05:43:00,1.81663,1.81671,1.81662,1.8167,43700000.0
2005-06-06 05:44:00,1.81677,1.81681,1.8167,1.8167,43600002.0
2005-06-06 05:45:00,1.81672,1.81672,1.81672,1.81672,200000.0
2005-06-06 05:46:00,1.81665,1.8167,1.81665,1.8167,20900000.0
2005-06-06 05:47:00,1.81667,1.81667,1.81655,1.81658,62999999.0
2005-06-06 05:48:00,1.81655,1.81655,1.8165,1.81655,52500001.0
2005-06-06 05:49:00,1.81643,1.8165,1.81643,1.8165,23700000.0
2005-06-06 05:50:00,1.81657,1.81657,1.81657,1.81657,33599998.0
2005-06-06 05:51:00,1.81618,1.81638,1.81618,1.81638,71699998.0
2005-06-06 05:52:00,1.81664,1.81677,1.81664,1.81668,61700001.0
2005-06-06 05:53:00,1.81672,1.81702,1.81672,1.81694,41200000.0
2005-06-06 05:54:00,1.817,1.81766,1.817,1.81766,130799999.0
2005-06-06 05:55:00,1.81758,1.81765,1.81745,1.81756,91600001.0
2005-06-06 05:56:00,1.81742,1.81746,1.81713,1.8173,88200000.0
2005-06-06 05:57:00,1.81757,1.81763,1.81756,1.81763,20200000.0
2005-06-06 05:58:00,1.81765,1.81765,1.81755,1.8176,75950000.0
2005-06-06 05:59:00,1.81757,1.81761,1.81751,1.81751,70500000.0
2005-06-06 06:00:00,1.81755,1.81755,1.81745,1.81747,73700000.0
2005-06-06 06:01:00,1.81758,1.81758,1.81751,1.81751,40200000.0
2005-06-06 06:02:00,1.8176,1.81765,1.81751,1.81765,82099999.0
2005-06-06 06:03:00,1.81782,1.81854,1.81774,1.81854,23400000.0
2005-06-06 06:04:00,1.81812,1.81865,1.81776,1.81865,52900000.0
2005-06-06 06:05:00,1.81855,1.81855,1.81846,1.81849,33400000.0
2005-06-06 06:06:00,1.81844,1.8185,1.81843,1.81843,67599997.0
2005-06-06 06:07:00,1.81828,1.81828,1.81799,1.81803,64500000.0
2005-06-06 06:08:00,1.81804,1.81811,1.81804,1.81811,13600000.0
2005-06-06 06:09:00,1.8181,1.8182,1.8181,1.81819,65300000.0
2005-06-06 06:10:00,1.81818,1.81822,1.81811,1.81817,32500000.0
2005-06-06 06:11:00,1.81813,1.81817,1.81804,1.81817,59299998.0
2005-06-06 06:12:00,1.8182,1.8182,1.818,1.81801,60499998.0
2005-06-06 06:13:00,1.81782,1.81783,1.81741,1.8177,132000001.0
2005-06-06 06:14:00,1.81801,1.81805,1.81801,1.81805,39700000.0
2005-06-06 06:15:00,1.81817,1.81833,1.81817,1.81833,45799998.0
2005-06-06 06:16:00,1.81832,1.81834,1.81808,1.81808,99700000.0
2005-06-06 06:17:00,1.81806,1.81806,1.81775,1.81775,59100000.0
2005-06-06 06:18:00,1.81767,1.81767,1.81758,1.8176,43500000.0
2005-06-06 06:19:00,1.81751,1.81758,1.81751,1.81757,51000000.0
2005-06-06 06:20:00,1.81744,1.81745,1.81744,1.81745,41000000.0
2005-06-06 06:21:00,1.8174,1.81747,1.8174,1.8174,129399998.0
2005-06-06 06:22:00,1.81737,1.81746,1.81737,1.81738,131299996.0
2005-06-06 06:23:00,1.81696,1.8171,1.81685,1.8171,42700001.0
2005-06-06 06:24:00,1.81733,1.81743,1.81732,1.8174,94200002.0
2005-06-06 06:25:00,1.81742,1.81742,1.81732,1.81736,12600000.0
2005-06-06 06:26:00,1.81739,1.81752,1.81739,1.81752,14600000.0
2005-06-06 06:27:00,1.8175,1.81758,1.81747,1.81758,33600000.0
2005-06-06 06:28:00,1.81746,1.8175,1.81741,1.81741,25300000.0
2005-06-06 06:29:00,1.81752,1.8176,1.81752,1.8176,19100000.0
2005-06-06 06:30:00,1.8174,1.81752,1.8174,1.81752,89600001.0
2005-06-06 06:31:00,1.81753,1.81753,1.81743,1.81748,56600000.0
2005-06-06 06:32:00,1.81752,1.81758,1.81752,1.81752,29400000.0
2005-06-06 06:33:00,1.81751,1.81753,1.81739,1.81751,86299999.0
2005-06-06 06:34:00,1.81747,1.81766,1.81747,1.81762,110500004.0
2005-06-06 06:35:00,1.8177,1.81809,1.8177,1.81788,112999996.0
2005-06-06 06:36:00,1.81798,1.81798,1.81792,1.81792,51000000.0
2005-06-06 06:37:00,1.81786,1.81798,1.8178,1.8179,38300000.0
2005-06-06 06:38:00,1.81803,1.81803,1.81799,1.81803,53300000.0
2005-06-06 06:39:00,1.81785,1.81785,1.8178,1.8178,15000000.0
2005-06-06 06:40:00,1.81761,1.81769,1.81741,1.8175,128799999.0
2005-06-06 06:41:00,1.81747,1.81747,1.81672,1.81672,37000000.0
2005-06-06 06:42:00,1.81678,1.81697,1.81678,1.81697,38000001.0
2005-06-06 06:43:00,1.8168,1.8168,1.81667,1.81675,31100000.0
2005-06-06 06:44:00,1.81676,1.81676,1.81662,1.81663,28800000.0
2005-06-06 06:45:00,1.81646,1.81646,1.81615,1.81615,49900000.0
2005-06-06 06:46:00,1.81595,1.81606,1.8158,1.81581,53400001.0
2005-06-06 06:47:00,1.81609,1.81612,1.81599,1.81604,70500001.0
2005-06-06 06:48:00,1.816,1.81604,1.81554,1.81554,49499999.0
2005-06-06 06:49:00,1.8151,1.81519,1.8148,1.8148,57200000.0
2005-06-06 06:50:00,1.81482,1.815,1.81482,1.815,63000001.0
2005-06-06 06:51:00,1.81504,1.81526,1.81504,1.81526,59200001.0
2005-06-06 06:52:00,1.81533,1.81547,1.81515,1.81515,53100000.0
2005-06-06 06:53:00,1.81549,1.81557,1.81548,1.81548,44799999.0
2005-06-06 06:54:00,1.81557,1.81563,1.81553,1.81563,43600000.0
2005-06-06 06:55:00,1.81551,1.81555,1.81549,1.81555,57800001.0
2005-06-06 06:56:00,1.81542,1.81566,1.81542,1.81554,29900000.0
2005-06-06 06:57:00,1.81562,1.81573,1.81562,1.81573,10600000.0
2005-06-06 06:58:00,1.81585,1.81585,1.81585,1.81585,6900000.0
2005-06-06 06:59:00,1.81589,1.81619,1.81589,1.81614,53800000.0
2005-06-06 07:00:00,1.81641,1.81641,1.81626,1.81626,53000001.0
2005-06-06 07:01:00,1.81618,1.81618,1.81588,1.8159,77600001.0
2005-06-06 07:02:00,1.81593,1.81595,1.81593,1.81595,48399999.0
2005-06-06 07:03:00,1.8159,1.81597,1.8159,1.8159,68200001.0
2005-06-06 07:04:00,1.816,1.81606,1.81595,1.81606,34100001.0
2005-06-06 07:05:00,1.81597,1.81605,1.81597,1.816,40200000.0
2005-06-06 07:06:00,1.81603,1.81603,1.81597,1.81597,19000001.0
2005-06-06 07:07:00,1.81604,1.81604,1.81591,1.81591,41000000.0
2005-06-06 07:08:00,1.81603,1.81603,1.81583,1.81588,30099999.0
2005-06-06 07:09:00,1.81577,1.81595,1.81568,1.81583,77900001.0
2005-06-06 07:10:00,1.81585,1.81596,1.81585,1.8159,68599998.0
2005-06-06 07:11:00,1.81582,1.81588,1.81579,1.81579,36500000.0
2005-06-06 07:12:00,1.81586,1.81587,1.81586,1.81587,20600000.0
2005-06-06 07:13:00,1.81592,1.81592,1.81577,1.81584,84300000.0
2005-06-06 07:14:00,1.81585,1.81595,1.81585,1.8159,122299999.0
2005-06-06 07:15:00,1.81593,1.81598,1.81583,1.81595,46400000.0
2005-06-06 07:16:00,1.81598,1.816,1.81596,1.816,22000000.0
2005-06-06 07:17:00,1.81602,1.81602,1.81591,1.81602,56400000.0
2005-06-06 07:18:00,1.81586,1.81615,1.8158,1.81615,39399999.0
2005-06-06 07:19:00,1.81618,1.81624,1.81615,1.81616,62400000.0
2005-06-06 07:20:00,1.81618,1.81625,1.81615,1.81625,39000000.0
2005-06-06 07:21:00,1.8162,1.81628,1.8162,1.81625,53500001.0
2005-06-06 07:22:00,1.81609,1.81609,1.81594,1.81608,48700000.0
2005-06-06 07:23:00,1.81608,1.81625,1.81591,1.81625,92000002.0
2005-06-06 07:24:00,1.81641,1.81657,1.81641,1.81657,44100001.0
2005-06-06 07:25:00,1.81669,1.8167,1.81654,1.8166,51800001.0
2005-06-06 07:26:00,1.81658,1.81661,1.81648,1.81648,59799998.0
2005-06-06 07:27:00,1.81647,1.8166,1.81647,1.81648,87299999.0
2005-06-06 07:28:00,1.81648,1.8165,1.81648,1.8165,16300000.0
2005-06-06 07:29:00,1.81642,1.81644,1.81613,1.81625,37200000.0
2005-06-06 07:30:00,1.8165,1.8165,1.81636,1.81646,85500001.0
2005-06-06 07:31:00,1.8165,1.81662,1.81648,1.8166,53700000.0
2005-06-06 07:32:00,1.81654,1.81654,1.81644,1.81648,88100001.0
2005-06-06 07:33:00,1.81678,1.81703,1.81678,1.81697,49299999.0
2005-06-06 07:34:00,1.81692,1.81702,1.81674,1.81674,64500000.0
2005-06-06 07:35:00,1.81682,1.8169,1.81671,1.81674,106099999.0
2005-06-06 07:36:00,1.81679,1.817,1.81677,1.81677,64950000.0
2005-06-06 07:37:00,1.81685,1.8172,1.81685,1.8172,90300000.0
2005-06-06 07:38:00,1.81725,1.81746,1.81725,1.81733,93800000.0
2005-06-06 07:39:00,1.81743,1.81747,1.81743,1.81747,9400000.0
2005-06-06 07:40:00,1.81752,1.81759,1.81748,1.81758,38400000.0
2005-06-06 07:41:00,1.81753,1.81781,1.81753,1.8177,117700000.0
2005-06-06 07:42:00,1.81754,1.81754,1.8171,1.8171,52700000.0
2005-06-06 07:43:00,1.81724,1.81727,1.8171,1.81711,71600000.0
2005-06-06 07:44:00,1.81702,1.81724,1.81702,1.81724,47100000.0
2005-06-06 07:45:00,1.81718,1.81718,1.81704,1.81706,17000000.0
2005-06-06 07:46:00,1.81696,1.81696,1.8167,1.81671,57900001.0
2005-06-06 07:47:00,1.8168,1.81697,1.8168,1.81686,63299999.0
2005-06-06 07:48:00,1.81681,1.81681,1.81667,1.81667,25500000.0
2005-06-06 07:49:00,1.81661,1.81673,1.81661,1.81673,97799999.0
2005-06-06 07:50:00,1.81682,1.81685,1.81666,1.81666,60199999.0
2005-06-06 07:51:00,1.81672,1.81692,1.81672,1.81681,70099997.0
2005-06-06 07:52:00,1.81671,1.81687,1.81671,1.81684,68600000.0
2005-06-06 07:53:00,1.81673,1.81673,1.81662,1.81662,36800000.0
2005-06-06 07:54:00,1.81657,1.81674,1.81654,1.81672,63400000.0
2005-06-06 07:55:00,1.81677,1.81696,1.81677,1.81683,60600000.0
2005-06-06 07:56:00,1.81708,1.81708,1.81705,1.81705,4000000.0
2005-06-06 07:57:00,1.81703,1.81707,1.81703,1.81707,9600000.0
2005-06-06 07:58:00,1.81698,1.81709,1.81693,1.81709,50100000.0
2005-06-06 07:59:00,1.81712,1.81718,1.81669,1.81682,75400001.0
2005-06-06 08:00:00,1.81689,1.81689,1.81681,1.81681,6600000.0
2005-06-06 08:01:00,1.8168,1.81722,1.8168,1.81713,137700002.0
2005-06-06 08:02:00,1.81711,1.81711,1.81685,1.81689,20700000.0
2005-06-06 08:03:00,1.81688,1.81692,1.81657,1.81657,32400000.0
2005-06-06 08:04:00,1.81646,1.8166,1.81633,1.8166,48400000.0
2005-06-06 08:05:00,1.81648,1.81648,1.8162,1.81635,86400000.0
2005-06-06 08:06:00,1.81631,1.81638,1.81614,1.8163,93599999.0
2005-06-06 08:07:00,1.81642,1.81668,1.81642,1.81661,104999999.0
2005-06-06 08:08:00,1.81678,1.81727,1.81678,1.81726,68200002.0
2005-06-06 08:09:00,1.81706,1.81729,1.81705,1.81729,47800000.0
2005-06-06 08:10:00,1.8173,1.81735,1.81727,1.81735,98200000.0
2005-06-06 08:11:00,1.81738,1.81738,1.81733,1.81733,34800000.0
2005-06-06 08:12:00,1.81732,1.81736,1.81707,1.8171,54750000.0
2005-06-06 08:13:00,1.81707,1.81712,1.81704,1.81707,37800000.0
2005-06-06 08:14:00,1.8171,1.81717,1.8171,1.81717,17500000.0
2005-06-06 08:15:00,1.81721,1.81721,1.81685,1.81698,40399999.0
2005-06-06 08:16:00,1.8171,1.81714,1.81694,1.81694,25599999.0
2005-06-06 08:17:00,1.81692,1.81693,1.81672,1.81672,16800000.0
2005-06-06 08:18:00,1.81662,1.81662,1.81644,1.81657,48600000.0
2005-06-06 08:19:00,1.81646,1.81646,1.81604,1.81604,45700000.0
2005-06-06 08:20:00,1.81588,1.81588,1.81539,1.8156,35200000.0
2005-06-06 08:21:00,1.8157,1.81584,1.81567,1.81578,75900000.0
2005-06-06 08:22:00,1.81588,1.81592,1.81579,1.81579,54999999.0
2005-06-06 08:23:00,1.81566,1.81566,1.81554,1.81554,22099999.0
2005-06-06 08:24:00,1.81525,1.8156,1.81511,1.8156,22600000.0
2005-06-06 08:25:00,1.81561,1.81561,1.81521,1.81521,63500000.0
2005-06-06 08:26:00,1.81513,1.81536,1.81504,1.81536,67900001.0
2005-06-06 08:27:00,1.8151,1.8151,1.81463,1.8147,90900002.0
2005-06-06 08:28:00,1.81467,1.81485,1.81465,1.81469,83199999.0
2005-06-06 08:29:00,1.81464,1.81515,1.81464,1.81515,66700000.0
2005-06-06 08:30:00,1.81522,1.81522,1.8151,1.81517,79000000.0
2005-06-06 08:31:00,1.81516,1.81521,1.815,1.81507,51800000.0
2005-06-06 08:32:00,1.81498,1.81498,1.81481,1.81494,39800000.0
2005-06-06 08:33:00,1.81489,1.8154,1.81489,1.81531,48100000.0
2005-06-06 08:34:00,1.81538,1.81556,1.81538,1.81555,48900001.0
2005-06-06 08:35:00,1.81549,1.81549,1.81524,1.81544,49150000.0
2005-06-06 08:36:00,1.81554,1.81564,1.81554,1.81564,19100000.0
2005-06-06 08:37:00,1.81542,1.81575,1.81541,1.81571,78100001.0
2005-06-06 08:38:00,1.8159,1.81595,1.8159,1.81595,17500000.0
2005-06-06 08:39:00,1.81607,1.81607,1.8159,1.8159,57000000.0
2005-06-06 08:40:00,1.8159,1.81606,1.8159,1.81606,146900001.0
2005-06-06 08:41:00,1.8161,1.8161,1.81583,1.81605,79300000.0
2005-06-06 08:42:00,1.81614,1.81658,1.81614,1.81656,85899999.0
2005-06-06 08:43:00,1.81657,1.81663,1.81648,1.8165,31800000.0
2005-06-06 08:44:00,1.81661,1.81663,1.81641,1.81642,76500001.0
2005-06-06 08:45:00,1.81646,1.81676,1.81634,1.81676,58799999.0
2005-06-06 08:46:00,1.81702,1.81726,1.81702,1.81725,55000001.0
2005-06-06 08:47:00,1.8171,1.8172,1.8171,1.81711,80700000.0
2005-06-06 08:48:00,1.81723,1.81756,1.81723,1.81723,67800000.0
2005-06-06 08:49:00,1.8172,1.8172,1.81686,1.81697,45400000.0
2005-06-06 08:50:00,1.817,1.81704,1.81691,1.81692,51000000.0
2005-06-06 08:51:00,1.81683,1.81706,1.81683,1.81699,57900001.0
2005-06-06 08:52:00,1.81696,1.81759,1.81696,1.81759,42900000.0
2005-06-06 08:53:00,1.81768,1.8181,1.81761,1.8181,65799999.0
2005-06-06 08:54:00,1.81813,1.81851,1.81803,1.81851,63300000.0
2005-06-06 08:55:00,1.81913,1.81932,1.81895,1.81908,64000000.0
2005-06-06 08:56:00,1.8189,1.81896,1.81863,1.81878,94599998.0
2005-06-06 08:57:00,1.81871,1.81878,1.81854,1.81854,103099998.0
2005-06-06 08:58:00,1.81841,1.81841,1.81817,1.81817,42700001.0
2005-06-06 08:59:00,1.8181,1.8181,1.81802,1.81805,52900000.0
2005-06-06 09:00:00,1.81811,1.81813,1.8179,1.8179,69600002.0
2005-06-06 09:01:00,1.81781,1.81781,1.81735,1.81735,88700003.0
2005-06-06 09:02:00,1.81733,1.81754,1.81733,1.81754,34300001.0
2005-06-06 09:03:00,1.81759,1.81763,1.8175,1.81758,130500001.0
2005-06-06 09:04:00,1.8175,1.81755,1.81745,1.81745,89899999.0
2005-06-06 09:05:00,1.81748,1.81778,1.81745,1.81778,45500001.0
2005-06-06 09:06:00,1.81789,1.81806,1.81789,1.81806,25300000.0
2005-06-06 09:07:00,1.81812,1.81821,1.81806,1.81806,73399999.0
2005-06-06 09:08:00,1.81807,1.81827,1.81793,1.81793,103600002.0
2005-06-06 09:09:00,1.81803,1.8181,1.81783,1.81798,63100002.0
2005-06-06 09:10:00,1.818,1.81823,1.818,1.8181,25800000.0
2005-06-06 09:11:00,1.81798,1.81832,1.81798,1.81824,55400000.0
2005-06-06 09:12:00,1.81822,1.81822,1.81805,1.81821,82700001.0
2005-06-06 09:13:00,1.81821,1.81827,1.81821,1.81827,77899998.0
2005-06-06 09:14:00,1.81817,1.81829,1.81788,1.81802,33100000.0
2005-06-06 09:15:00,1.81798,1.81801,1.8179,1.81797,91099998.0
2005-06-06 09:16:00,1.81794,1.818,1.81794,1.81795,62500000.0
2005-06-06 09:17:00,1.81801,1.81811,1.81798,1.81808,56700000.0
2005-06-06 09:18:00,1.81817,1.81835,1.81817,1.81829,25800000.0
2005-06-06 09:19:00,1.81823,1.81823,1.81812,1.81812,44000000.0
2005-06-06 09:20:00,1.8181,1.81815,1.8181,1.8181,45999998.0
2005-06-06 09:21:00,1.81815,1.81817,1.81797,1.81803,72199999.0
2005-06-06 09:22:00,1.81802,1.81807,1.81802,1.81807,30000000.0
2005-06-06 09:23:00,1.81822,1.81868,1.81821,1.81868,95600000.0
2005-06-06 09:24:00,1.81872,1.81872,1.81851,1.81852,18900000.0
2005-06-06 09:25:00,1.81843,1.81856,1.81843,1.8185,84000001.0
2005-06-06 09:26:00,1.81838,1.8184,1.81834,1.8184,86999997.0
2005-06-06 09:27:00,1.81843,1.81849,1.81835,1.81844,48800000.0
2005-06-06 09:28:00,1.81843,1.81851,1.81833,1.81833,48199998.0
2005-06-06 09:29:00,1.81837,1.81849,1.81837,1.81845,35400000.0
2005-06-06 09:30:00,1.81831,1.81841,1.81825,1.81841,60800001.0
2005-06-06 09:31:00,1.81841,1.81843,1.81824,1.81843,117400002.0
2005-06-06 09:32:00,1.81841,1.81841,1.81836,1.81838,29600000.0
2005-06-06 09:33:00,1.81856,1.81859,1.81856,1.81859,41099998.0
2005-06-06 09:34:00,1.81855,1.8186,1.81842,1.81842,55300001.0
2005-06-06 09:35:00,1.81834,1.81834,1.81812,1.81825,81500000.0
2005-06-06 09:36:00,1.81813,1.81823,1.8181,1.81823,76499998.0
2005-06-06 09:37:00,1.81822,1.81832,1.81821,1.81824,58600000.0
2005-06-06 09:38:00,1.81829,1.81834,1.81824,1.81828,63600000.0
2005-06-06 09:39:00,1.81813,1.8183,1.81813,1.81815,68000000.0
2005-06-06 09:40:00,1.81797,1.81797,1.81788,1.81789,29300000.0
2005-06-06 09:41:00,1.81767,1.81799,1.81767,1.81789,62300001.0
2005-06-06 09:42:00,1.8179,1.81793,1.81782,1.81788,87099999.0
2005-06-06 09:43:00,1.81775,1.81786,1.81772,1.81772,39200000.0
2005-06-06 09:44:00,1.81777,1.81779,1.81771,1.81773,66000000.0
2005-06-06 09:45:00,1.81768,1.81777,1.81768,1.81777,37800000.0
2005-06-06 09:46:00,1.81796,1.81802,1.81782,1.81802,56999998.0
2005-06-06 09:47:00,1.81805,1.81816,1.81805,1.81816,47200000.0
2005-06-06 09:48:00,1.8182,1.81841,1.81815,1.81841,77900000.0
2005-06-06 09:49:00,1.8186,1.81886,1.8186,1.81869,69600000.0
2005-06-06 09:50:00,1.81877,1.81877,1.81826,1.81826,19250000.0
2005-06-06 09:51:00,1.8182,1.8182,1.818,1.81807,80500001.0
2005-06-06 09:52:00,1.81807,1.81816,1.81803,1.81809,12970000.0
2005-06-06 09:53:00,1.81808,1.81814,1.81808,1.81814,25400000.0
2005-06-06 09:54:00,1.81811,1.81821,1.81799,1.8181,62000000.0
2005-06-06 09:55:00,1.81813,1.81819,1.81797,1.81816,94200001.0
2005-06-06 09:56:00,1.81825,1.81832,1.81813,1.81813,119800001.0
2005-06-06 09:57:00,1.81815,1.81815,1.81805,1.8181,50770000.0
2005-06-06 09:58:00,1.81803,1.81803,1.81783,1.81787,50300000.0
2005-06-06 09:59:00,1.81802,1.81848,1.81802,1.81838,35000000.0
2005-06-06 10:00:00,1.81822,1.81822,1.81799,1.81799,21500000.0
2005-06-06 10:01:00,1.81797,1.81797,1.8178,1.81793,37200000.0
2005-06-06 10:02:00,1.81795,1.81805,1.81795,1.81805,41000001.0
2005-06-06 10:03:00,1.81817,1.8182,1.81802,1.81802,89899999.0
2005-06-06 10:04:00,1.81805,1.81816,1.81793,1.81793,53299999.0
2005-06-06 10:05:00,1.81794,1.8182,1.81794,1.8182,56200001.0
2005-06-06 10:06:00,1.8182,1.8182,1.81798,1.81798,70300000.0
2005-06-06 10:07:00,1.81807,1.81809,1.81807,1.81807,23100000.0
2005-06-06 10:08:00,1.81795,1.81795,1.81786,1.81791,42000000.0
2005-06-06 10:09:00,1.81799,1.81799,1.81782,1.81782,42800001.0
2005-06-06 10:10:00,1.81779,1.81795,1.81772,1.81795,34900000.0
2005-06-06 10:11:00,1.81783,1.81794,1.81783,1.81794,67399999.0
2005-06-06 10:12:00,1.81795,1.81821,1.81795,1.81821,60300001.0
2005-06-06 10:13:00,1.8182,1.81829,1.81818,1.81825,62000000.0
2005-06-06 10:14:00,1.81829,1.81863,1.81829,1.81857,80900002.0
2005-06-06 10:15:00,1.81854,1.81873,1.81844,1.81873,44000000.0
2005-06-06 10:16:00,1.81867,1.81867,1.81847,1.81847,27200000.0
2005-06-06 10:17:00,1.8184,1.81852,1.81837,1.81852,36800000.0
2005-06-06 10:18:00,1.81845,1.81845,1.81836,1.81845,57200000.0
2005-06-06 10:19:00,1.8183,1.81837,1.8183,1.81837,38800001.0
2005-06-06 10:20:00,1.81833,1.81838,1.8183,1.81837,117900000.0
2005-06-06 10:21:00,1.81841,1.81852,1.81839,1.81852,98700000.0
2005-06-06 10:22:00,1.81857,1.8186,1.81837,1.81853,86499999.0
2005-06-06 10:23:00,1.81848,1.81853,1.8184,1.81848,53399999.0
2005-06-06 10:24:00,1.81846,1.81851,1.81828,1.81851,77200000.0
2005-06-06 10:25:00,1.81854,1.81854,1.8183,1.8183,38000000.0
2005-06-06 10:26:00,1.81823,1.81832,1.81818,1.81829,42799999.0
2005-06-06 10:27:00,1.81822,1.81822,1.81809,1.8181,58599999.0
2005-06-06 10:28:00,1.81801,1.81813,1.81799,1.81813,36200000.0
2005-06-06 10:29:00,1.81807,1.81813,1.81786,1.81786,34300001.0
2005-06-06 10:30:00,1.81766,1.81789,1.81766,1.81785,53400000.0
2005-06-06 10:31:00,1.81788,1.81816,1.81786,1.81816,81500001.0
2005-06-06 10:32:00,1.81815,1.81829,1.81815,1.81827,71199999.0
2005-06-06 10:33:00,1.81831,1.81867,1.81831,1.81867,32200000.0
2005-06-06 10:34:00,1.81867,1.81872,1.81841,1.8187,87100001.0
2005-06-06 10:35:00,1.8187,1.81879,1.81866,1.81877,41500000.0
2005-06-06 10:36:00,1.8188,1.81907,1.8188,1.81907,67799999.0
2005-06-06 10:37:00,1.81901,1.81911,1.81896,1.81899,67200000.0
2005-06-06 10:38:00,1.81895,1.81898,1.8189,1.81898,61000002.0
2005-06-06 10:39:00,1.81891,1.81892,1.81879,1.81888,89400000.0
2005-06-06 10:40:00,1.81902,1.81911,1.819,1.81907,30500000.0
2005-06-06 10:41:00,1.819,1.81905,1.81895,1.81895,39200000.0
2005-06-06 10:42:00,1.81904,1.81918,1.81904,1.81912,87400000.0
2005-06-06 10:43:00,1.81913,1.81921,1.81908,1.81915,125300001.0
2005-06-06 10:44:00,1.81905,1.81905,1.8188,1.81889,86500000.0
2005-06-06 10:45:00,1.81888,1.81898,1.81879,1.81896,57800000.0
2005-06-06 10:46:00,1.81896,1.81903,1.81891,1.81891,60899999.0
2005-06-06 10:47:00,1.81897,1.81897,1.81877,1.81885,99000000.0
2005-06-06 10:48:00,1.81883,1.81892,1.81883,1.81892,7600000.0
2005-06-06 10:49:00,1.81903,1.81919,1.81903,1.81919,21300000.0
2005-06-06 10:50:00,1.81937,1.8198,1.81937,1.8198,27900000.0
2005-06-06 10:51:00,1.82016,1.8204,1.82016,1.82017,47100000.0
2005-06-06 10:52:00,1.82029,1.82052,1.82029,1.82041,50400000.0
2005-06-06 10:53:00,1.82025,1.82025,1.82,1.82,56699999.0
2005-06-06 10:54:00,1.81983,1.82006,1.81973,1.82006,82899999.0
2005-06-06 10:55:00,1.8202,1.82029,1.82,1.82016,135200000.0
2005-06-06 10:56:00,1.82017,1.82077,1.82017,1.82068,132199998.0
2005-06-06 10:57:00,1.8207,1.8208,1.8207,1.82077,34700000.0
2005-06-06 10:58:00,1.8207,1.82086,1.82063,1.82086,88800001.0
2005-06-06 10:59:00,1.82077,1.82089,1.82055,1.82089,79200001.0
2005-06-06 11:00:00,1.82071,1.82074,1.82054,1.82054,56500000.0
2005-06-06 11:01:00,1.82054,1.82086,1.82054,1.82086,54900000.0
2005-06-06 11:02:00,1.82098,1.82106,1.82097,1.82105,64800001.0
2005-06-06 11:03:00,1.82121,1.82122,1.82107,1.82122,111000000.0
2005-06-06 11:04:00,1.8213,1.8213,1.82107,1.82107,34200000.0
2005-06-06 11:05:00,1.82113,1.82123,1.8211,1.82116,81700000.0
2005-06-06 11:06:00,1.8212,1.8212,1.82095,1.82095,36500000.0
2005-06-06 11:07:00,1.82096,1.82096,1.8208,1.82083,89700000.0
2005-06-06 11:08:00,1.82083,1.82095,1.82074,1.82082,137999999.0
2005-06-06 11:09:00,1.82097,1.82115,1.82097,1.82106,25100000.0
2005-06-06 11:10:00,1.82101,1.82112,1.82099,1.82112,89499999.0
2005-06-06 11:11:00,1.82113,1.82127,1.82104,1.82116,55600000.0
2005-06-06 11:12:00,1.82115,1.82126,1.8211,1.8211,109000001.0
2005-06-06 11:13:00,1.82103,1.82103,1.82084,1.82094,87000001.0
2005-06-06 11:14:00,1.82084,1.8209,1.82077,1.82077,68199999.0
2005-06-06 11:15:00,1.82073,1.82078,1.82067,1.82078,84199999.0
2005-06-06 11:16:00,1.82073,1.82091,1.82065,1.82091,53099999.0
2005-06-06 11:17:00,1.8211,1.82123,1.82099,1.82112,142400000.0
2005-06-06 11:18:00,1.8211,1.8211,1.82077,1.82084,50600000.0
2005-06-06 11:19:00,1.82069,1.82069,1.82059,1.8206,60000000.0
2005-06-06 11:20:00,1.82063,1.82078,1.82063,1.82069,35000000.0
2005-06-06 11:21:00,1.82075,1.82075,1.82068,1.82073,34200000.0
2005-06-06 11:22:00,1.8207,1.82073,1.82056,1.82066,83500000.0
2005-06-06 11:23:00,1.82068,1.8207,1.82063,1.82067,24500000.0
2005-06-06 11:24:00,1.82072,1.82072,1.82061,1.8207,54099999.0
2005-06-06 11:25:00,1.82068,1.82075,1.82065,1.8207,138300002.0
2005-06-06 11:26:00,1.82078,1.82091,1.82078,1.82086,51600000.0
2005-06-06 11:27:00,1.82089,1.82099,1.82065,1.82065,74200000.0
2005-06-06 11:28:00,1.8207,1.8208,1.8207,1.82071,56100001.0
2005-06-06 11:29:00,1.82072,1.82082,1.82072,1.82075,112299999.0
2005-06-06 11:30:00,1.82069,1.82075,1.82067,1.82073,125000000.0
2005-06-06 11:31:00,1.8207,1.8208,1.82066,1.8207,96899998.0
2005-06-06 11:32:00,1.82076,1.82076,1.82054,1.82073,105999998.0
2005-06-06 11:33:00,1.82081,1.82088,1.82062,1.82076,52999999.0
2005-06-06 11:34:00,1.82083,1.82083,1.82069,1.82081,35900000.0
2005-06-06 11:35:00,1.8208,1.82085,1.82075,1.82085,55500000.0
2005-06-06 11:36:00,1.82078,1.82086,1.82068,1.82072,55800000.0
2005-06-06 11:37:00,1.82056,1.82056,1.82026,1.82039,82699998.0
2005-06-06 11:38:00,1.8204,1.8204,1.82027,1.82037,63700000.0
2005-06-06 11:39:00,1.82037,1.82037,1.82022,1.82022,54200002.0
2005-06-06 11:40:00,1.82003,1.82022,1.81994,1.81998,102100000.0
2005-06-06 11:41:00,1.81983,1.82006,1.8198,1.81987,112899998.0
2005-06-06 11:42:00,1.81991,1.82008,1.81991,1.82008,96600001.0
2005-06-06 11:43:00,1.82009,1.82012,1.82,1.82003,59100000.0
2005-06-06 11:44:00,1.82005,1.82012,1.81995,1.82012,71700000.0
2005-06-06 11:45:00,1.82013,1.82028,1.82005,1.82021,55899999.0
2005-06-06 11:46:00,1.82032,1.82066,1.82032,1.82066,56900001.0
2005-06-06 11:47:00,1.82078,1.8209,1.82076,1.8208,76900000.0
2005-06-06 11:48:00,1.82084,1.82131,1.82084,1.82131,51100000.0
2005-06-06 11:49:00,1.82138,1.82138,1.82115,1.82115,47600000.0
2005-06-06 11:50:00,1.82115,1.82145,1.82106,1.82145,105400000.0
2005-06-06 11:51:00,1.82137,1.82139,1.8212,1.82123,79800002.0
2005-06-06 11:52:00,1.82112,1.8212,1.82105,1.82108,77900000.0
2005-06-06 11:53:00,1.82092,1.82098,1.82087,1.82087,76300000.0
2005-06-06 11:54:00,1.82075,1.82075,1.82053,1.82057,55300000.0
2005-06-06 11:55:00,1.8206,1.82069,1.82058,1.82069,49300001.0
2005-06-06 11:56:00,1.82068,1.82085,1.82068,1.82072,62400000.0
2005-06-06 11:57:00,1.8207,1.82078,1.82064,1.8207,115900001.0
2005-06-06 11:58:00,1.8206,1.82072,1.8206,1.82064,26000000.0
2005-06-06 11:59:00,1.8207,1.82083,1.8207,1.82083,106800000.0
2005-06-06 12:00:00,1.82081,1.82081,1.82059,1.82062,81000000.0
2005-06-06 12:01:00,1.82052,1.82055,1.82037,1.82037,66700000.0
2005-06-06 12:02:00,1.82032,1.82046,1.82024,1.82024,46700000.0
2005-06-06 12:03:00,1.82023,1.82023,1.82004,1.82004,31100000.0
2005-06-06 12:04:00,1.81998,1.82009,1.81995,1.81995,63200000.0
2005-06-06 12:05:00,1.82013,1.82017,1.81997,1.82006,145500000.0
2005-06-06 12:06:00,1.81998,1.82009,1.81997,1.82009,21400000.0
2005-06-06 12:07:00,1.8202,1.82029,1.8202,1.82025,72400001.0
2005-06-06 12:08:00,1.82025,1.82038,1.82025,1.82028,72500001.0
2005-06-06 12:09:00,1.82028,1.82032,1.82022,1.82028,33500000.0
2005-06-06 12:10:00,1.82027,1.82033,1.8202,1.82033,80200000.0
2005-06-06 12:11:00,1.82032,1.82038,1.82024,1.82024,69399999.0
2005-06-06 12:12:00,1.82022,1.82031,1.82022,1.82022,28900000.0
2005-06-06 12:13:00,1.82024,1.82049,1.82024,1.82049,37900000.0
2005-06-06 12:14:00,1.82064,1.82077,1.82064,1.82066,57900000.0
2005-06-06 12:15:00,1.82063,1.82063,1.82045,1.82048,61499999.0
2005-06-06 12:16:00,1.8205,1.82053,1.82041,1.82053,23500000.0
2005-06-06 12:17:00,1.8205,1.8205,1.8203,1.82039,44600000.0
2005-06-06 12:18:00,1.82035,1.82035,1.82024,1.82029,78200001.0
2005-06-06 12:19:00,1.82033,1.82033,1.82013,1.82015,45200001.0
2005-06-06 12:20:00,1.82023,1.82023,1.82009,1.82017,79299999.0
2005-06-06 12:21:00,1.82015,1.82027,1.82008,1.82012,48600000.0
2005-06-06 12:22:00,1.82007,1.82019,1.82007,1.8201,21400000.0
2005-06-06 12:23:00,1.82019,1.82028,1.82015,1.82015,45500001.0
2005-06-06 12:24:00,1.8201,1.82015,1.82008,1.8201,43700000.0
2005-06-06 12:25:00,1.82017,1.82036,1.82017,1.82029,116499997.0
2005-06-06 12:26:00,1.82045,1.82062,1.82042,1.82042,47400000.0
2005-06-06 12:27:00,1.82043,1.82043,1.82029,1.82043,42000000.0
2005-06-06 12:28:00,1.82045,1.82045,1.82028,1.82036,121800002.0
2005-06-06 12:29:00,1.82047,1.82053,1.8204,1.82041,77999999.0
2005-06-06 12:30:00,1.82043,1.82043,1.82032,1.82038,128800000.0
2005-06-06 12:31:00,1.82048,1.82048,1.82027,1.82029,111599998.0
2005-06-06 12:32:00,1.82025,1.82027,1.82014,1.82014,54250001.0
2005-06-06 12:33:00,1.82007,1.8201,1.81999,1.81999,39700001.0
2005-06-06 12:34:00,1.81988,1.81988,1.81971,1.81971,39300000.0
2005-06-06 12:35:00,1.81984,1.81995,1.81979,1.81987,54099999.0
2005-06-06 12:36:00,1.81993,1.81993,1.81982,1.81987,34000000.0
2005-06-06 12:37:00,1.81978,1.82008,1.81978,1.82008,55300000.0
2005-06-06 12:38:00,1.82018,1.82018,1.82,1.82013,83799999.0
2005-06-06 12:39:00,1.82012,1.82033,1.82012,1.82033,39100001.0
2005-06-06 12:40:00,1.82042,1.82062,1.82042,1.82061,64099999.0
2005-06-06 12:41:00,1.82055,1.82065,1.82055,1.82065,25300000.0
2005-06-06 12:42:00,1.82061,1.82063,1.82055,1.82058,26400000.0
2005-06-06 12:43:00,1.8206,1.82065,1.82055,1.82065,65300000.0
2005-06-06 12:44:00,1.82056,1.82059,1.82048,1.8205,93500000.0
2005-06-06 12:45:00,1.82045,1.82045,1.82014,1.8202,53699999.0
2005-06-06 12:46:00,1.82006,1.82013,1.81998,1.82013,27500000.0
2005-06-06 12:47:00,1.82006,1.82006,1.81976,1.81979,89900001.0
2005-06-06 12:48:00,1.81973,1.81982,1.81964,1.81966,73900001.0
2005-06-06 12:49:00,1.81958,1.81959,1.81949,1.81959,66300000.0
2005-06-06 12:50:00,1.81962,1.81965,1.81951,1.81965,75000001.0
2005-06-06 12:51:00,1.81955,1.81965,1.8195,1.81965,103299999.0
2005-06-06 12:52:00,1.81961,1.81981,1.81961,1.81978,107000001.0
2005-06-06 12:53:00,1.81974,1.81974,1.81953,1.81967,49900000.0
2005-06-06 12:54:00,1.81953,1.81953,1.81926,1.81933,62000000.0
2005-06-06 12:55:00,1.81923,1.81923,1.81906,1.81915,45499999.0
2005-06-06 12:56:00,1.81916,1.81926,1.81907,1.81917,95199999.0
2005-06-06 12:57:00,1.81911,1.81922,1.81911,1.81922,6300000.0
2005-06-06 12:58:00,1.8193,1.81938,1.81928,1.81938,36100000.0
2005-06-06 12:59:00,1.81906,1.81939,1.81906,1.81938,44700000.0
2005-06-06 13:00:00,1.81933,1.81933,1.81916,1.81925,139300001.0
2005-06-06 13:01:00,1.81912,1.81916,1.81908,1.81908,68599999.0
2005-06-06 13:02:00,1.81904,1.8192,1.81894,1.81894,82400000.0
2005-06-06 13:03:00,1.81895,1.81899,1.81877,1.81881,52000000.0
2005-06-06 13:04:00,1.81882,1.81889,1.81878,1.81878,57800000.0
2005-06-06 13:05:00,1.81865,1.81865,1.81851,1.81851,54100000.0
2005-06-06 13:06:00,1.81859,1.81869,1.81852,1.81855,29500000.0
2005-06-06 13:07:00,1.81859,1.81864,1.81854,1.81858,99900000.0
2005-06-06 13:08:00,1.81857,1.81859,1.81838,1.81842,68899999.0
2005-06-06 13:09:00,1.8183,1.81843,1.8183,1.81843,36000000.0
2005-06-06 13:10:00,1.81845,1.81854,1.81845,1.81845,45899999.0
2005-06-06 13:11:00,1.81838,1.81842,1.81828,1.81829,23000000.0
2005-06-06 13:12:00,1.81831,1.81862,1.81825,1.81862,79600000.0
2005-06-06 13:13:00,1.81831,1.81833,1.81815,1.81815,21400000.0
2005-06-06 13:14:00,1.81817,1.81852,1.81817,1.81849,53400000.0
2005-06-06 13:15:00,1.81857,1.81857,1.81819,1.81819,39899999.0
2005-06-06 13:16:00,1.8181,1.8181,1.81807,1.8181,37800000.0
2005-06-06 13:17:00,1.81818,1.81823,1.81811,1.81816,42200000.0
2005-06-06 13:18:00,1.81818,1.81845,1.81817,1.81834,88900002.0
2005-06-06 13:19:00,1.81847,1.81861,1.81835,1.81861,38900000.0
2005-06-06 13:20:00,1.81877,1.81905,1.81877,1.819,81800001.0
2005-06-06 13:21:00,1.81907,1.81907,1.81896,1.81898,79600000.0
2005-06-06 13:22:00,1.81912,1.81944,1.81912,1.81935,46499998.0
2005-06-06 13:23:00,1.81945,1.81955,1.81941,1.81951,56500000.0
2005-06-06 13:24:00,1.81941,1.81943,1.81928,1.81938,95599999.0
2005-06-06 13:25:00,1.81938,1.81938,1.81904,1.81919,54300000.0
2005-06-06 13:26:00,1.81917,1.8193,1.81917,1.81922,66100000.0
2005-06-06 13:27:00,1.8193,1.81935,1.81922,1.81935,110999998.0
2005-06-06 13:28:00,1.81926,1.81929,1.81918,1.81926,68900000.0
2005-06-06 13:29:00,1.81928,1.81966,1.81928,1.81945,126799997.0
2005-06-06 13:30:00,1.81935,1.81941,1.81923,1.81923,84899999.0
2005-06-06 13:31:00,1.81927,1.81928,1.81923,1.81923,48900000.0
2005-06-06 13:32:00,1.81915,1.8194,1.81915,1.81929,69600000.0
2005-06-06 13:33:00,1.81934,1.81961,1.81934,1.81961,39799999.0
2005-06-06 13:34:00,1.81969,1.81979,1.81968,1.8197,65099999.0
2005-06-06 13:35:00,1.81962,1.81977,1.81962,1.8197,60700000.0
2005-06-06 13:36:00,1.81983,1.81988,1.8198,1.81985,63400000.0
2005-06-06 13:37:00,1.81982,1.81982,1.81963,1.81963,24900000.0
2005-06-06 13:38:00,1.81969,1.8198,1.81951,1.81951,76700001.0
2005-06-06 13:39:00,1.81945,1.81945,1.81902,1.81902,55600000.0
2005-06-06 13:40:00,1.81903,1.81908,1.81899,1.81904,76800000.0
2005-06-06 13:41:00,1.81911,1.81946,1.81911,1.81946,94600000.0
2005-06-06 13:42:00,1.81962,1.81983,1.81947,1.81962,19300000.0
2005-06-06 13:43:00,1.81982,1.82026,1.81982,1.82026,23600000.0
2005-06-06 13:44:00,1.82017,1.82038,1.82008,1.82038,77100002.0
2005-06-06 13:45:00,1.82045,1.82056,1.82039,1.82049,56599998.0
2005-06-06 13:46:00,1.82041,1.82048,1.82041,1.82048,24800000.0
2005-06-06 13:47:00,1.82045,1.82045,1.82017,1.82017,64499999.0
2005-06-06 13:48:00,1.82013,1.82021,1.81997,1.82021,86200000.0
2005-06-06 13:49:00,1.82016,1.82016,1.81981,1.8199,52400000.0
2005-06-06 13:50:00,1.81982,1.81982,1.81962,1.81962,29900000.0
2005-06-06 13:51:00,1.81962,1.81973,1.81946,1.81946,60900000.0
2005-06-06 13:52:00,1.81963,1.81963,1.8195,1.81952,46100000.0
2005-06-06 13:53:00,1.81947,1.81955,1.81922,1.81922,112000000.0
2005-06-06 13:54:00,1.81914,1.81948,1.81914,1.81948,64300000.0
2005-06-06 13:55:00,1.81955,1.8196,1.81945,1.81951,74300001.0
2005-06-06 13:56:00,1.81954,1.81968,1.81954,1.81961,64000000.0
2005-06-06 13:57:00,1.81962,1.81962,1.81952,1.81952,3700000.0
2005-06-06 13:58:00,1.81952,1.81968,1.81952,1.81955,39600000.0
2005-06-06 13:59:00,1.81961,1.81968,1.81951,1.81951,33200001.0
2005-06-06 14:00:00,1.8196,1.81993,1.8196,1.81986,64800000.0
2005-06-06 14:01:00,1.8199,1.82025,1.8198,1.82021,58500000.0
2005-06-06 14:02:00,1.82035,1.82076,1.82035,1.82071,75200000.0
2005-06-06 14:03:00,1.82072,1.82072,1.82044,1.82044,29500000.0
2005-06-06 14:04:00,1.82036,1.82036,1.82023,1.82033,51600000.0
2005-06-06 14:05:00,1.82025,1.82025,1.81992,1.81994,38300000.0
2005-06-06 14:06:00,1.81972,1.81972,1.8193,1.8193,45600000.0
2005-06-06 14:07:00,1.81929,1.8193,1.81919,1.81922,44600000.0
2005-06-06 14:08:00,1.81917,1.81917,1.81894,1.81899,48499999.0
2005-06-06 14:09:00,1.81904,1.81904,1.81897,1.81899,55699999.0
2005-06-06 14:10:00,1.81902,1.81902,1.81885,1.81902,28200000.0
2005-06-06 14:11:00,1.81892,1.8191,1.8189,1.819,67600001.0
2005-06-06 14:12:00,1.81894,1.81902,1.81894,1.81898,89099999.0
2005-06-06 14:13:00,1.81902,1.81902,1.81878,1.81889,103900000.0
2005-06-06 14:14:00,1.81878,1.81889,1.81867,1.81869,57400000.0
2005-06-06 14:15:00,1.81861,1.81863,1.81843,1.81862,88899999.0
2005-06-06 14:16:00,1.81868,1.81868,1.81862,1.81862,13600000.0
2005-06-06 14:17:00,1.81857,1.81857,1.81835,1.81845,22100000.0
2005-06-06 14:18:00,1.81847,1.81864,1.81843,1.81848,90600001.0
2005-06-06 14:19:00,1.81857,1.8187,1.81854,1.81861,36746994.0
2005-06-06 14:20:00,1.81848,1.8185,1.81821,1.81822,12700000.0
2005-06-06 14:21:00,1.81805,1.81816,1.81805,1.81816,6500000.0
2005-06-06 14:22:00,1.81822,1.81823,1.81822,1.81823,43700000.0
2005-06-06 14:23:00,1.8184,1.81857,1.81835,1.81855,91699999.0
2005-06-06 14:24:00,1.81863,1.81871,1.8184,1.81844,90800000.0
2005-06-06 14:25:00,1.81847,1.81861,1.81847,1.8185,64400000.0
2005-06-06 14:26:00,1.81857,1.81863,1.81849,1.81852,63300001.0
2005-06-06 14:27:00,1.81843,1.81843,1.81829,1.81829,51800002.0
2005-06-06 14:28:00,1.81818,1.81847,1.81818,1.81847,77300000.0
2005-06-06 14:29:00,1.81853,1.81853,1.81838,1.81841,27000000.0
2005-06-06 14:30:00,1.8185,1.81863,1.8185,1.81862,87600000.0
2005-06-06 14:31:00,1.81865,1.81879,1.81865,1.81876,55999999.0
2005-06-06 14:32:00,1.8187,1.81879,1.81867,1.81867,100700002.0
2005-06-06 14:33:00,1.81858,1.81887,1.81858,1.81881,48300001.0
2005-06-06 14:34:00,1.81867,1.8188,1.81864,1.8187,26200000.0
2005-06-06 14:35:00,1.81863,1.81872,1.81863,1.81868,69300000.0
2005-06-06 14:36:00,1.81863,1.81872,1.81845,1.81857,81000001.0
2005-06-06 14:37:00,1.81861,1.81878,1.81861,1.81875,68299999.0
2005-06-06 14:38:00,1.8187,1.81895,1.8187,1.81884,54600000.0
2005-06-06 14:39:00,1.81904,1.81904,1.8189,1.81892,48300000.0
2005-06-06 14:40:00,1.81897,1.81915,1.81897,1.81915,11000000.0
2005-06-06 14:41:00,1.81912,1.81912,1.81887,1.81887,39400000.0
2005-06-06 14:42:00,1.81885,1.81894,1.81879,1.81885,57900000.0
2005-06-06 14:43:00,1.81893,1.81893,1.81884,1.81884,22300000.0
2005-06-06 14:44:00,1.81882,1.81882,1.81871,1.81882,32000000.0
2005-06-06 14:45:00,1.81872,1.81882,1.81872,1.8188,83399999.0
2005-06-06 14:46:00,1.8188,1.81881,1.81878,1.81878,48400000.0
2005-06-06 14:47:00,1.81868,1.81873,1.81859,1.81859,74700000.0
2005-06-06 14:48:00,1.81866,1.81889,1.81866,1.81889,19600000.0
2005-06-06 14:49:00,1.81932,1.8197,1.81932,1.81966,67500001.0
2005-06-06 14:50:00,1.81972,1.81972,1.81948,1.81952,105400000.0
2005-06-06 14:51:00,1.81952,1.81952,1.81925,1.81937,87100002.0
2005-06-06 14:52:00,1.81933,1.81939,1.81919,1.81919,72700000.0
2005-06-06 14:53:00,1.81905,1.81905,1.81876,1.81892,31000000.0
2005-06-06 14:54:00,1.8189,1.8189,1.81864,1.81864,119999999.0
2005-06-06 14:55:00,1.81861,1.81869,1.81835,1.81835,78099998.0
2005-06-06 14:56:00,1.81809,1.81809,1.81712,1.81731,94099999.0
2005-06-06 14:57:00,1.81733,1.81733,1.81713,1.81714,80500000.0
2005-06-06 14:58:00,1.81734,1.81786,1.81734,1.81786,44500000.0
2005-06-06 14:59:00,1.818,1.81831,1.818,1.81814,56200001.0
2005-06-06 15:00:00,1.81806,1.81825,1.81806,1.81825,89700000.0
2005-06-06 15:01:00,1.81799,1.81803,1.81748,1.81748,26700000.0
2005-06-06 15:02:00,1.81738,1.8175,1.81727,1.8175,34900000.0
2005-06-06 15:03:00,1.81753,1.81755,1.81739,1.81755,73899999.0
2005-06-06 15:04:00,1.81761,1.81766,1.81755,1.81762,103000002.0
2005-06-06 15:05:00,1.81755,1.81755,1.81735,1.81745,65500000.0
2005-06-06 15:06:00,1.81736,1.81738,1.81704,1.81714,110999998.0
2005-06-06 15:07:00,1.8172,1.81737,1.8172,1.8173,85200000.0
2005-06-06 15:08:00,1.81723,1.81726,1.81709,1.81723,87600001.0
2005-06-06 15:09:00,1.81738,1.81748,1.81734,1.81746,130500001.0
2005-06-06 15:10:00,1.81747,1.81753,1.81747,1.81753,22600000.0
2005-06-06 15:11:00,1.8176,1.81768,1.81749,1.81749,113899999.0
2005-06-06 15:12:00,1.81748,1.81756,1.81739,1.81756,68400001.0
2005-06-06 15:13:00,1.81759,1.81809,1.81759,1.81809,87000001.0
2005-06-06 15:14:00,1.81812,1.81824,1.81806,1.81824,28300000.0
2005-06-06 15:15:00,1.81818,1.8182,1.81807,1.81816,84499999.0
2005-06-06 15:16:00,1.81827,1.81876,1.81827,1.81875,70500000.0
2005-06-06 15:17:00,1.81865,1.81871,1.81856,1.81871,51799999.0
2005-06-06 15:18:00,1.81875,1.81878,1.81852,1.81878,111799999.0
2005-06-06 15:19:00,1.81881,1.8189,1.81874,1.81875,78800001.0
2005-06-06 15:20:00,1.81882,1.81896,1.81875,1.81896,42000000.0
2005-06-06 15:21:00,1.81905,1.81917,1.81904,1.81904,67000000.0
2005-06-06 15:22:00,1.81891,1.81923,1.81887,1.81923,33000000.0
2005-06-06 15:23:00,1.81962,1.81993,1.81953,1.81993,70100000.0
2005-06-06 15:24:00,1.82003,1.82005,1.81988,1.81988,34600001.0
2005-06-06 15:25:00,1.8197,1.8197,1.81948,1.81957,82199999.0
2005-06-06 15:26:00,1.81959,1.81963,1.81937,1.81937,86300000.0
2005-06-06 15:27:00,1.81935,1.81935,1.81907,1.81925,78500001.0
2005-06-06 15:28:00,1.81926,1.81953,1.81926,1.81953,35600000.0
2005-06-06 15:29:00,1.81938,1.81972,1.81925,1.81926,71600000.0
2005-06-06 15:30:00,1.81923,1.81941,1.81923,1.81932,57700000.0
2005-06-06 15:31:00,1.81945,1.81945,1.81931,1.81931,82400001.0
2005-06-06 15:32:00,1.81919,1.81949,1.81919,1.81927,94500000.0
2005-06-06 15:33:00,1.81894,1.81894,1.81861,1.81861,6800000.0
2005-06-06 15:34:00,1.81829,1.81833,1.8181,1.81826,99800000.0
2005-06-06 15:35:00,1.81848,1.81867,1.81848,1.81865,38200000.0
2005-06-06 15:36:00,1.81853,1.81874,1.81851,1.81857,79300001.0
2005-06-06 15:37:00,1.8187,1.81894,1.8187,1.8189,70600001.0
2005-06-06 15:38:00,1.81898,1.81962,1.81898,1.81962,44000000.0
2005-06-06 15:39:00,1.81961,1.81961,1.81934,1.81934,94099999.0
2005-06-06 15:40:00,1.81925,1.81931,1.81919,1.81922,51100000.0
2005-06-06 15:41:00,1.81925,1.8195,1.81925,1.8195,12400000.0
2005-06-06 15:42:00,1.81938,1.81979,1.81938,1.81967,83300000.0
2005-06-06 15:43:00,1.81978,1.82,1.81978,1.8199,35000000.0
2005-06-06 15:44:00,1.81995,1.82016,1.81995,1.82016,46699999.0
2005-06-06 15:45:00,1.82019,1.82019,1.82004,1.82013,66600000.0
2005-06-06 15:46:00,1.82012,1.82012,1.81992,1.81992,54800000.0
2005-06-06 15:47:00,1.81981,1.81989,1.81975,1.81975,72700000.0
2005-06-06 15:48:00,1.81983,1.8199,1.81964,1.81987,86999999.0
2005-06-06 15:49:00,1.81989,1.8202,1.81989,1.8202,41900000.0
2005-06-06 15:50:00,1.82021,1.82028,1.82012,1.82012,26100000.0
2005-06-06 15:51:00,1.82017,1.82017,1.81987,1.81987,28000000.0
2005-06-06 15:52:00,1.81972,1.81989,1.81961,1.81961,113699997.0
2005-06-06 15:53:00,1.81953,1.81953,1.81939,1.81949,43699999.0
2005-06-06 15:54:00,1.81952,1.81959,1.81935,1.81938,31300000.0
2005-06-06 15:55:00,1.81942,1.81953,1.81942,1.81953,3100000.0
2005-06-06 15:56:00,1.81952,1.81965,1.81941,1.81941,32400000.0
2005-06-06 15:57:00,1.81948,1.81964,1.81943,1.81964,21600000.0
2005-06-06 15:58:00,1.81964,1.81976,1.8195,1.8195,48300000.0
2005-06-06 15:59:00,1.81936,1.81937,1.81921,1.81923,52999999.0
2005-06-06 16:00:00,1.81933,1.81941,1.81921,1.81936,36399999.0
2005-06-06 16:01:00,1.81944,1.81952,1.81928,1.81952,101899998.0
2005-06-06 16:02:00,1.81938,1.81938,1.81919,1.81919,69000003.0
2005-06-06 16:03:00,1.81897,1.81897,1.81866,1.8187,27600000.0
2005-06-06 16:04:00,1.81864,1.81864,1.81832,1.81832,123699997.0
2005-06-06 16:05:00,1.81813,1.81813,1.81804,1.81808,87199999.0
2005-06-06 16:06:00,1.8182,1.8183,1.81813,1.81813,24700000.0
2005-06-06 16:07:00,1.81807,1.81818,1.81807,1.81815,34600001.0
2005-06-06 16:08:00,1.81829,1.81848,1.81829,1.81847,77200000.0
2005-06-06 16:09:00,1.81843,1.81843,1.81837,1.81837,14800000.0
2005-06-06 16:10:00,1.8183,1.81861,1.8183,1.81858,104499999.0
2005-06-06 16:11:00,1.81847,1.81847,1.81821,1.81827,19200000.0
2005-06-06 16:12:00,1.81821,1.81829,1.81821,1.81829,104200003.0
2005-06-06 16:13:00,1.81825,1.81857,1.81825,1.81857,95200001.0
2005-06-06 16:14:00,1.81838,1.81862,1.81838,1.81851,70300000.0
2005-06-06 16:15:00,1.81831,1.81831,1.81813,1.81813,63999999.0
2005-06-06 16:16:00,1.81815,1.8187,1.81815,1.8187,33100001.0
2005-06-06 16:17:00,1.81901,1.81932,1.819,1.81928,84699999.0
2005-06-06 16:18:00,1.81932,1.81983,1.81932,1.81983,64200000.0
2005-06-06 16:19:00,1.81997,1.82009,1.81958,1.81964,57300001.0
2005-06-06 16:20:00,1.81942,1.8196,1.81942,1.8196,34300000.0
2005-06-06 16:21:00,1.81969,1.81989,1.81967,1.8197,95300001.0
2005-06-06 16:22:00,1.81977,1.81977,1.81963,1.81977,58300000.0
2005-06-06 16:23:00,1.81983,1.82001,1.81983,1.82001,36600000.0
2005-06-06 16:24:00,1.81991,1.81991,1.81973,1.8198,89300001.0
2005-06-06 16:25:00,1.8198,1.81985,1.81976,1.81985,29100000.0
2005-06-06 16:26:00,1.8199,1.8199,1.81967,1.81977,75100000.0
2005-06-06 16:27:00,1.81982,1.81999,1.81982,1.81999,93000000.0
2005-06-06 16:28:00,1.82,1.82008,1.81992,1.81992,38300000.0
2005-06-06 16:29:00,1.82002,1.82013,1.81997,1.81997,34600000.0
2005-06-06 16:30:00,1.81982,1.81988,1.81975,1.81975,73600000.0
2005-06-06 16:31:00,1.81975,1.8199,1.81975,1.81981,48900000.0
2005-06-06 16:32:00,1.81981,1.82005,1.81978,1.81998,77100000.0
2005-06-06 16:33:00,1.81988,1.81989,1.81961,1.81961,67900000.0
2005-06-06 16:34:00,1.81957,1.81962,1.81947,1.81962,72100001.0
2005-06-06 16:35:00,1.81949,1.81949,1.81907,1.81907,64900001.0
2005-06-06 16:36:00,1.81916,1.81964,1.81916,1.81963,60000001.0
2005-06-06 16:37:00,1.81958,1.81998,1.81955,1.81998,44199999.0
2005-06-06 16:38:00,1.81996,1.81996,1.8198,1.81988,55600000.0
2005-06-06 16:39:00,1.81973,1.81992,1.81971,1.81992,49700000.0
2005-06-06 16:40:00,1.81994,1.82006,1.81994,1.81999,98599999.0
2005-06-06 16:41:00,1.82006,1.82009,1.81972,1.81989,95300000.0
2005-06-06 16:42:00,1.81991,1.82002,1.81991,1.82002,8300000.0
2005-06-06 16:43:00,1.82024,1.82038,1.82024,1.82038,19500000.0
2005-06-06 16:44:00,1.82092,1.82111,1.8207,1.82095,66400000.0
2005-06-06 16:45:00,1.82095,1.82121,1.82091,1.82102,42700001.0
2005-06-06 16:46:00,1.82101,1.82121,1.82101,1.8211,75400000.0
2005-06-06 16:47:00,1.82102,1.82121,1.82102,1.82111,114699998.0
2005-06-06 16:48:00,1.8212,1.82122,1.82084,1.82084,28600000.0
2005-06-06 16:49:00,1.82092,1.82107,1.82089,1.82093,50699999.0
2005-06-06 16:50:00,1.82093,1.82104,1.82086,1.82104,61200000.0
2005-06-06 16:51:00,1.82104,1.82104,1.82075,1.82092,48600000.0
2005-06-06 16:52:00,1.82088,1.82088,1.82067,1.82069,62900001.0
2005-06-06 16:53:00,1.82069,1.82074,1.82066,1.82074,30800000.0
2005-06-06 16:54:00,1.82054,1.82054,1.81989,1.81993,56700000.0
2005-06-06 16:55:00,1.82002,1.82006,1.81991,1.82004,65700001.0
2005-06-06 16:56:00,1.82001,1.82002,1.81989,1.81994,98400000.0
2005-06-06 16:57:00,1.81996,1.81996,1.81952,1.81959,117999999.0
2005-06-06 16:58:00,1.81946,1.81959,1.81941,1.81958,98200001.0
2005-06-06 16:59:00,1.81961,1.81961,1.81916,1.81916,93999999.0
2005-06-06 17:00:00,1.81901,1.81919,1.81887,1.81887,125700000.0
2005-06-06 17:01:00,1.81897,1.8192,1.81897,1.81917,71800001.0
2005-06-06 17:02:00,1.81932,1.81951,1.81932,1.81938,73300000.0
2005-06-06 17:03:00,1.81942,1.8197,1.81942,1.81967,57600000.0
2005-06-06 17:04:00,1.81969,1.81993,1.81969,1.81977,81399998.0
2005-06-06 17:05:00,1.81986,1.81991,1.8197,1.8197,33000000.0
2005-06-06 17:06:00,1.81952,1.81952,1.81915,1.81923,47100001.0
2005-06-06 17:07:00,1.81904,1.81938,1.81904,1.81938,23200000.0
2005-06-06 17:08:00,1.81936,1.81936,1.81908,1.8193,55000001.0
2005-06-06 17:09:00,1.81925,1.8193,1.8192,1.8192,86600001.0
2005-06-06 17:10:00,1.8192,1.81925,1.81913,1.81918,84300001.0
2005-06-06 17:11:00,1.81912,1.81914,1.81859,1.81863,74100000.0
2005-06-06 17:12:00,1.81873,1.81881,1.81846,1.81852,87400000.0
2005-06-06 17:13:00,1.8186,1.81876,1.81858,1.81876,40300000.0
2005-06-06 17:14:00,1.81871,1.81871,1.8185,1.81856,29500001.0
2005-06-06 17:15:00,1.81854,1.81887,1.81854,1.81887,122299997.0
2005-06-06 17:16:00,1.81883,1.8191,1.81883,1.8191,56100000.0
2005-06-06 17:17:00,1.81908,1.81917,1.81908,1.81917,37700000.0
2005-06-06 17:18:00,1.81915,1.81915,1.81907,1.81913,28900000.0
2005-06-06 17:19:00,1.819,1.81906,1.819,1.81902,35900000.0
2005-06-06 17:20:00,1.81912,1.81937,1.81912,1.81937,68700000.0
2005-06-06 17:21:00,1.81937,1.81937,1.81918,1.81918,41200000.0
2005-06-06 17:22:00,1.8191,1.8191,1.819,1.8191,67799999.0
2005-06-06 17:23:00,1.81908,1.81942,1.81905,1.81942,38900000.0
2005-06-06 17:24:00,1.81967,1.81967,1.81947,1.81947,8000000.0
2005-06-06 17:25:00,1.81952,1.81961,1.81947,1.81954,49600000.0
2005-06-06 17:26:00,1.81972,1.81981,1.81966,1.81979,45200000.0
2005-06-06 17:27:00,1.81996,1.8203,1.81996,1.82019,56500000.0
2005-06-06 17:28:00,1.82023,1.82037,1.82016,1.82037,38900000.0
2005-06-06 17:29:00,1.82035,1.82035,1.82025,1.82035,77400002.0
2005-06-06 17:30:00,1.82033,1.82037,1.82021,1.82024,106500000.0
2005-06-06 17:31:00,1.81997,1.81998,1.81997,1.81998,3100000.0
2005-06-06 17:32:00,1.81999,1.82002,1.81985,1.81985,15500000.0
2005-06-06 17:33:00,1.8199,1.81993,1.8199,1.8199,58200002.0
2005-06-06 17:34:00,1.81999,1.82008,1.81999,1.82,33900000.0
2005-06-06 17:35:00,1.82003,1.82021,1.82003,1.82016,24300000.0
2005-06-06 17:36:00,1.82026,1.82033,1.82018,1.82029,38500000.0
2005-06-06 17:37:00,1.82016,1.82023,1.82011,1.82021,44799999.0
2005-06-06 17:38:00,1.82035,1.82035,1.82028,1.82028,18500000.0
2005-06-06 17:39:00,1.82048,1.82056,1.82046,1.82056,56500001.0
2005-06-06 17:40:00,1.8206,1.8206,1.82048,1.82051,40500000.0
2005-06-06 17:41:00,1.82052,1.82052,1.82029,1.82029,50399999.0
2005-06-06 17:42:00,1.8202,1.82024,1.82015,1.82018,48199999.0
2005-06-06 17:43:00,1.82021,1.8205,1.82021,1.82043,65899999.0
2005-06-06 17:44:00,1.82045,1.82052,1.82045,1.82046,65400000.0
2005-06-06 17:45:00,1.82043,1.82044,1.82028,1.82044,73700001.0
2005-06-06 17:46:00,1.8203,1.8203,1.82013,1.82028,32600000.0
2005-06-06 17:47:00,1.82024,1.82024,1.81998,1.81998,20200000.0
2005-06-06 17:48:00,1.81995,1.82006,1.81995,1.82003,8900000.0
2005-06-06 17:49:00,1.82013,1.82015,1.82001,1.82015,86800002.0
2005-06-06 17:50:00,1.8202,1.82041,1.8202,1.82037,52900001.0
2005-06-06 17:51:00,1.82035,1.82048,1.82035,1.82047,54400000.0
2005-06-06 17:52:00,1.82053,1.82057,1.82052,1.82057,55800000.0
2005-06-06 17:53:00,1.82051,1.82078,1.82051,1.82078,31200000.0
2005-06-06 17:54:00,1.82058,1.82058,1.82032,1.82043,62200002.0
2005-06-06 17:55:00,1.82038,1.82038,1.82002,1.82002,50146993.0
2005-06-06 17:56:00,1.82002,1.82007,1.81995,1.82005,131900000.0
2005-06-06 17:57:00,1.81997,1.82027,1.81997,1.82025,25100000.0
2005-06-06 17:58:00,1.82035,1.82035,1.82019,1.8202,95999996.0
2005-06-06 17:59:00,1.82037,1.82055,1.82028,1.82047,31500000.0
2005-06-06 18:00:00,1.8205,1.82057,1.8205,1.82053,58400001.0
2005-06-06 18:01:00,1.82046,1.82046,1.82007,1.82016,837219998.0
2005-06-06 18:02:00,1.82018,1.82031,1.82016,1.82025,1068000003.0
2005-06-06 18:03:00,1.82027,1.82037,1.82022,1.82029,1384299993.0
2005-06-06 18:04:00,1.8204,1.82062,1.8204,1.82058,639300000.0
2005-06-06 18:05:00,1.8206,1.82084,1.8206,1.82077,853600000.0
2005-06-06 18:06:00,1.82077,1.82081,1.82068,1.82068,1073969995.0
2005-06-06 18:07:00,1.82068,1.82076,1.82062,1.82068,1213899994.0
2005-06-06 18:08:00,1.82067,1.82073,1.82059,1.82062,1242000002.0
2005-06-06 18:09:00,1.8206,1.82061,1.82045,1.82047,483400001.0
2005-06-06 18:10:00,1.82048,1.82062,1.82043,1.82043,864599992.0
2005-06-06 18:11:00,1.8205,1.82061,1.8204,1.82045,598199997.0
2005-06-06 18:12:00,1.82043,1.82043,1.82024,1.82027,730399996.0
2005-06-06 18:13:00,1.8202,1.8204,1.8202,1.82036,453746999.0
2005-06-06 18:14:00,1.8204,1.82051,1.82037,1.82041,673699996.0
2005-06-06 18:15:00,1.82048,1.8207,1.82045,1.82045,891200005.0
2005-06-06 18:16:00,1.82043,1.82043,1.82021,1.82022,755900000.0
2005-06-06 18:17:00,1.82023,1.82023,1.82007,1.82012,510299997.0
2005-06-06 18:18:00,1.82015,1.82031,1.82012,1.82026,732100000.0
2005-06-06 18:19:00,1.82033,1.82039,1.8202,1.8202,559000002.0
2005-06-06 18:20:00,1.8202,1.82042,1.8202,1.82042,484699998.0
2005-06-06 18:21:00,1.82048,1.82055,1.82041,1.8205,813800004.0
2005-06-06 18:22:00,1.82058,1.82058,1.82042,1.82043,542800001.0
2005-06-06 18:23:00,1.8204,1.82046,1.82032,1.82045,873000004.0
2005-06-06 18:24:00,1.82051,1.82068,1.82047,1.82059,848449997.0
2005-06-06 18:25:00,1.82056,1.82079,1.82054,1.82079,753599997.0
2005-06-06 18:26:00,1.8207,1.82073,1.82048,1.82051,582799998.0
2005-06-06 18:27:00,1.82056,1.8207,1.82044,1.82062,756200000.0
2005-06-06 18:28:00,1.82067,1.82075,1.82062,1.82067,427099997.0
2005-06-06 18:29:00,1.82062,1.82068,1.82051,1.82057,837100001.0
2005-06-06 18:30:00,1.82052,1.82054,1.8204,1.82046,668100000.0
2005-06-06 18:31:00,1.8205,1.82055,1.82045,1.8205,445299999.0
2005-06-06 18:32:00,1.8205,1.82055,1.82045,1.8205,309900002.0
2005-06-06 18:33:00,1.82052,1.82078,1.82052,1.82067,707799996.0
2005-06-06 18:34:00,1.82067,1.82073,1.82054,1.82056,529199998.0
2005-06-06 18:35:00,1.82052,1.82057,1.8204,1.82056,516100005.0
2005-06-06 18:36:00,1.82055,1.82058,1.8205,1.82055,112499999.0
2005-06-06 18:37:00,1.82055,1.82055,1.8205,1.8205,107699999.0
2005-06-06 18:38:00,1.82055,1.82055,1.82048,1.82055,140300000.0
2005-06-06 18:39:00,1.82052,1.82091,1.82052,1.82091,244800000.0
2005-06-06 18:40:00,1.82092,1.82092,1.82076,1.82087,394599999.0
2005-06-06 18:41:00,1.8209,1.82112,1.8209,1.82112,278699999.0
2005-06-06 18:42:00,1.8211,1.82118,1.82107,1.82112,175270000.0
2005-06-06 18:43:00,1.82115,1.82115,1.82103,1.82108,83800000.0
2005-06-06 18:44:00,1.8211,1.82149,1.8211,1.82149,393746994.0
2005-06-06 18:45:00,1.82149,1.82163,1.82141,1.82163,147149999.0
2005-06-06 18:46:00,1.8217,1.82206,1.82157,1.82189,194000000.0
2005-06-06 18:47:00,1.82187,1.82191,1.82181,1.82188,143500000.0
2005-06-06 18:48:00,1.82203,1.82213,1.82192,1.82192,364100000.0
2005-06-06 18:49:00,1.82193,1.82207,1.82193,1.82206,110699999.0
2005-06-06 18:50:00,1.82199,1.8223,1.82192,1.8223,137000002.0
2005-06-06 18:51:00,1.82249,1.82254,1.82235,1.82245,436200002.0
2005-06-06 18:52:00,1.8224,1.82257,1.82239,1.82239,521299997.0
2005-06-06 18:53:00,1.82226,1.82226,1.82204,1.82213,369699998.0
2005-06-06 18:54:00,1.82217,1.82227,1.82208,1.82208,233100002.0
2005-06-06 18:55:00,1.82208,1.82212,1.82197,1.82208,682999994.0
2005-06-06 18:56:00,1.82212,1.82217,1.82204,1.82215,261899999.0
2005-06-06 18:57:00,1.8221,1.82215,1.82203,1.82215,335300003.0
2005-06-06 18:58:00,1.82216,1.82226,1.82204,1.82214,734199996.0
2005-06-06 18:59:00,1.82211,1.82222,1.82204,1.82213,475899999.0
2005-06-06 19:00:00,1.82223,1.82246,1.82221,1.82246,315400000.0
2005-06-06 19:01:00,1.82253,1.82253,1.82242,1.82248,56200000.0
2005-06-06 19:02:00,1.82252,1.82267,1.82244,1.82257,310100000.0
2005-06-06 19:03:00,1.82264,1.82301,1.82264,1.82296,778300000.0
2005-06-06 19:04:00,1.82305,1.82322,1.82299,1.82322,289899998.0
2005-06-06 19:05:00,1.82317,1.82341,1.82317,1.82319,145000000.0
2005-06-06 19:06:00,1.82314,1.8232,1.82291,1.8232,698749999.0
2005-06-06 19:07:00,1.82325,1.8233,1.82311,1.8233,272550000.0
2005-06-06 19:08:00,1.82333,1.82342,1.82327,1.82342,542400001.0
2005-06-06 19:09:00,1.82343,1.82343,1.82329,1.82342,320500000.0
2005-06-06 19:10:00,1.82346,1.82365,1.82341,1.82341,360900001.0
2005-06-06 19:11:00,1.82342,1.8235,1.82342,1.82347,119800001.0
2005-06-06 19:12:00,1.82351,1.82366,1.82351,1.82366,259399999.0
2005-06-06 19:13:00,1.82379,1.8242,1.82379,1.8242,485699998.0
2005-06-06 19:14:00,1.82412,1.82432,1.82412,1.82432,240900003.0
2005-06-06 19:15:00,1.82436,1.82437,1.82419,1.82437,321049998.0
2005-06-06 19:16:00,1.8244,1.82447,1.82434,1.82434,107799999.0
2005-06-06 19:17:00,1.82443,1.82453,1.82443,1.82453,200100001.0
2005-06-06 19:18:00,1.82453,1.8246,1.82439,1.82453,267600000.0
2005-06-06 19:19:00,1.82451,1.82451,1.8242,1.8242,332899999.0
2005-06-06 19:20:00,1.82409,1.82415,1.82399,1.82409,322699999.0
2005-06-06 19:21:00,1.82412,1.82415,1.82408,1.8241,272499999.0
2005-06-06 19:22:00,1.82408,1.82408,1.82392,1.824,348000000.0
2005-06-06 19:23:00,1.82396,1.82405,1.82387,1.82402,251400000.0
2005-06-06 19:24:00,1.82403,1.82403,1.82388,1.82388,206099998.0
2005-06-06 19:25:00,1.82389,1.824,1.82389,1.82397,74500000.0
2005-06-06 19:26:00,1.82393,1.82393,1.82375,1.82375,269700001.0
2005-06-06 19:27:00,1.82378,1.82387,1.82368,1.82372,604500000.0
2005-06-06 19:28:00,1.82368,1.82369,1.8235,1.8236,408199998.0
2005-06-06 19:29:00,1.82351,1.82363,1.82343,1.82343,271100001.0
2005-06-06 19:30:00,1.82334,1.82346,1.82323,1.8233,374400000.0
2005-06-06 19:31:00,1.8233,1.82334,1.82317,1.82332,279900000.0
2005-06-06 19:32:00,1.82331,1.82331,1.82316,1.82317,400700003.0
2005-06-06 19:33:00,1.8232,1.82331,1.82319,1.82331,242600003.0
2005-06-06 19:34:00,1.8233,1.82335,1.82325,1.8233,171599999.0
2005-06-06 19:35:00,1.82334,1.82351,1.8233,1.82337,407500002.0
2005-06-06 19:36:00,1.82337,1.82349,1.82336,1.82342,430700001.0
2005-06-06 19:37:00,1.82335,1.82343,1.82329,1.82332,238499998.0
2005-06-06 19:38:00,1.82332,1.82347,1.82332,1.82347,84000000.0
2005-06-06 19:39:00,1.82347,1.82347,1.82335,1.82336,174199998.0
2005-06-06 19:40:00,1.82333,1.82346,1.82331,1.82337,305600002.0
2005-06-06 19:41:00,1.82338,1.82344,1.82331,1.82338,348299999.0
2005-06-06 19:42:00,1.8234,1.82353,1.82336,1.82353,284400000.0
2005-06-06 19:43:00,1.82352,1.82352,1.82341,1.82341,137900000.0
2005-06-06 19:44:00,1.82342,1.82352,1.82338,1.82349,343000000.0
2005-06-06 19:45:00,1.8235,1.82362,1.82347,1.82362,178899999.0
2005-06-06 19:46:00,1.82365,1.82365,1.82357,1.8236,255200000.0
2005-06-06 19:47:00,1.8236,1.82363,1.82357,1.8236,102399999.0
2005-06-06 19:48:00,1.8236,1.82365,1.82357,1.8236,183100000.0
2005-06-06 19:49:00,1.82365,1.82365,1.82357,1.82365,323800002.0
2005-06-06 19:50:00,1.82364,1.82364,1.82352,1.82359,344499999.0
2005-06-06 19:51:00,1.8236,1.8237,1.82352,1.8237,314699997.0
2005-06-06 19:52:00,1.82372,1.82372,1.8236,1.8236,165899999.0
2005-06-06 19:53:00,1.82363,1.82363,1.82356,1.82356,65300000.0
2005-06-06 19:54:00,1.82351,1.82351,1.82329,1.82339,314599999.0
2005-06-06 19:55:00,1.82334,1.8234,1.82332,1.82332,205899999.0
2005-06-06 19:56:00,1.8233,1.82335,1.82325,1.82335,225699998.0
2005-06-06 19:57:00,1.8233,1.82342,1.82328,1.8233,331570000.0
2005-06-06 19:58:00,1.82331,1.82344,1.82331,1.82338,318999997.0
2005-06-06 19:59:00,1.82334,1.82347,1.82294,1.82331,247300000.0
2005-06-06 20:00:00,1.82344,1.82362,1.82344,1.82356,263899998.0
2005-06-06 20:01:00,1.82357,1.82363,1.82356,1.82357,179200001.0
2005-06-06 20:02:00,1.82359,1.82367,1.82353,1.8236,140999997.0
2005-06-06 20:03:00,1.8236,1.82365,1.82358,1.8236,103199998.0
2005-06-06 20:04:00,1.82362,1.82367,1.82354,1.82367,218099999.0
2005-06-06 20:05:00,1.82365,1.82375,1.82365,1.8237,148300000.0
2005-06-06 20:06:00,1.82367,1.82371,1.82361,1.82369,193599999.0
2005-06-06 20:07:00,1.82372,1.82382,1.82367,1.82369,76500000.0
2005-06-06 20:08:00,1.82376,1.82383,1.82373,1.82383,263500002.0
2005-06-06 20:09:00,1.82378,1.82392,1.82378,1.82387,192900001.0
2005-06-06 20:10:00,1.82392,1.82399,1.8239,1.82395,48850000.0
2005-06-06 20:11:00,1.82405,1.82405,1.824,1.82405,33600000.0
2005-06-06 20:12:00,1.8241,1.82414,1.82374,1.82405,453000004.0
2005-06-06 20:13:00,1.82397,1.82405,1.82395,1.82395,132200000.0
2005-06-06 20:14:00,1.824,1.82408,1.82398,1.824,163000000.0
2005-06-06 20:15:00,1.82401,1.82415,1.82401,1.82406,347400000.0
2005-06-06 20:16:00,1.82407,1.82421,1.82407,1.82421,84300000.0
2005-06-06 20:17:00,1.82428,1.82439,1.82428,1.82438,72800000.0
2005-06-06 20:18:00,1.8244,1.82455,1.82434,1.8244,152300001.0
2005-06-06 20:19:00,1.8243,1.82434,1.8239,1.82407,113600000.0
2005-06-06 20:20:00,1.8243,1.8244,1.82427,1.82431,255200003.0
2005-06-06 20:21:00,1.8243,1.82434,1.82424,1.82424,146999999.0
2005-06-06 20:22:00,1.82422,1.82433,1.82414,1.8242,187799998.0
2005-06-06 20:23:00,1.82421,1.82443,1.82418,1.82443,358200000.0
2005-06-06 20:24:00,1.82447,1.8246,1.82447,1.82457,161200001.0
2005-06-06 20:25:00,1.8246,1.8247,1.82455,1.82458,543099999.0
2005-06-06 20:26:00,1.82451,1.82467,1.82451,1.82458,547700000.0
2005-06-06 20:27:00,1.82464,1.82464,1.82456,1.82461,216300000.0
2005-06-06 20:28:00,1.82455,1.82464,1.8245,1.8246,377500004.0
2005-06-06 20:29:00,1.82463,1.82463,1.82453,1.82458,198200001.0
2005-06-06 20:30:00,1.82449,1.82455,1.82441,1.82445,921599996.0
2005-06-06 20:31:00,1.82442,1.82458,1.82442,1.82448,576600002.0
2005-06-06 20:32:00,1.82451,1.82463,1.82449,1.82458,590700002.0
2005-06-06 20:33:00,1.8246,1.82468,1.82451,1.8246,207399997.0
2005-06-06 20:34:00,1.82464,1.82464,1.82451,1.82451,87099999.0
2005-06-06 20:35:00,1.82446,1.82452,1.8244,1.8244,77100000.0
2005-06-06 20:36:00,1.8244,1.82445,1.82437,1.82445,109800002.0
2005-06-06 20:37:00,1.82439,1.82442,1.82415,1.82418,163200001.0
2005-06-06 20:38:00,1.82419,1.82432,1.82413,1.82428,261000002.0
2005-06-06 20:39:00,1.82438,1.82443,1.82432,1.8244,336200000.0
2005-06-06 20:40:00,1.82438,1.8244,1.82427,1.82438,142399999.0
2005-06-06 20:41:00,1.8244,1.82445,1.82432,1.82435,183899998.0
2005-06-06 20:42:00,1.82437,1.82451,1.82434,1.82451,90300001.0
2005-06-06 20:43:00,1.82447,1.82458,1.82442,1.82449,271400000.0
2005-06-06 20:44:00,1.8244,1.82453,1.8244,1.82453,414000000.0
2005-06-06 20:45:00,1.82453,1.82453,1.82445,1.82447,105100000.0
2005-06-06 20:46:00,1.82446,1.82454,1.82446,1.82454,180300003.0
2005-06-06 20:47:00,1.82443,1.8246,1.82441,1.82448,425700001.0
2005-06-06 20:48:00,1.82444,1.82462,1.82434,1.82438,125000000.0
2005-06-06 20:49:00,1.82447,1.82454,1.82443,1.82454,96300001.0
2005-06-06 20:50:00,1.82452,1.82457,1.82448,1.82455,423300003.0
2005-06-06 20:51:00,1.82441,1.82441,1.82426,1.82438,332846992.0
2005-06-06 20:52:00,1.82435,1.82445,1.82435,1.82438,146900001.0
2005-06-06 20:53:00,1.82438,1.82451,1.82434,1.82438,645600007.0
2005-06-06 20:54:00,1.8244,1.82445,1.82437,1.8244,349700001.0
2005-06-06 20:55:00,1.82428,1.82433,1.82422,1.82428,324800002.0
2005-06-06 20:56:00,1.8243,1.82443,1.82424,1.82427,366700001.0
2005-06-06 20:57:00,1.82427,1.82435,1.8242,1.82422,472099997.0
2005-06-06 20:58:00,1.82421,1.82421,1.82401,1.8241,227299995.0
2005-06-06 20:59:00,1.82391,1.82419,1.82391,1.82393,524400001.0
2005-06-06 21:00:00,1.8239,1.82397,1.82375,1.82379,416100000.0
2005-06-06 21:01:00,1.8237,1.8238,1.82367,1.82378,338049999.0
2005-06-06 21:02:00,1.82379,1.82383,1.82371,1.82377,143500002.0
2005-06-06 21:03:00,1.82372,1.82379,1.82372,1.82378,105400000.0
2005-06-06 21:04:00,1.82378,1.82382,1.82371,1.82373,160300000.0
2005-06-06 21:05:00,1.82367,1.82367,1.82346,1.82346,253500002.0
2005-06-06 21:06:00,1.82338,1.82343,1.82337,1.8234,229200002.0
2005-06-06 21:07:00,1.8234,1.82345,1.82335,1.82345,122000000.0
2005-06-06 21:08:00,1.82343,1.82343,1.82338,1.8234,69700002.0
2005-06-06 21:09:00,1.82335,1.82345,1.82335,1.8234,127899999.0
2005-06-06 21:10:00,1.82346,1.82352,1.82346,1.82347,116700001.0
2005-06-06 21:11:00,1.8234,1.82353,1.8234,1.82345,124899999.0
2005-06-06 21:12:00,1.82343,1.82344,1.82337,1.82344,108800001.0
2005-06-06 21:13:00,1.8234,1.82355,1.8234,1.82346,260900000.0
2005-06-06 21:14:00,1.8235,1.82355,1.82345,1.8235,348400002.0
2005-06-06 21:15:00,1.82355,1.82355,1.82343,1.82353,302599996.0
2005-06-06 21:16:00,1.82343,1.82382,1.82341,1.82381,46500000.0
2005-06-06 21:17:00,1.8235,1.82353,1.82343,1.82353,177999998.0
2005-06-06 21:18:00,1.82353,1.8236,1.82353,1.82358,52699998.0
2005-06-06 21:19:00,1.82364,1.82364,1.82355,1.82364,83000001.0
2005-06-06 21:20:00,1.82372,1.82387,1.82332,1.8234,293399998.0
2005-06-06 21:21:00,1.82362,1.82363,1.82356,1.82358,196400002.0
2005-06-06 21:22:00,1.8236,1.82365,1.8236,1.8236,217500001.0
2005-06-06 21:23:00,1.82364,1.82371,1.82364,1.82371,19700000.0
2005-06-06 21:24:00,1.82369,1.82369,1.82358,1.8236,212899998.0
2005-06-06 21:25:00,1.8239,1.82401,1.82362,1.82376,114800000.0
2005-06-06 21:26:00,1.8236,1.8236,1.8236,1.8236,15400000.0
2005-06-06 21:27:00,1.8236,1.82365,1.8236,1.8236,71200001.0
2005-06-06 21:28:00,1.82353,1.8236,1.82345,1.82356,214700002.0
2005-06-06 21:29:00,1.82355,1.82355,1.82355,1.82355,16700000.0
2005-06-06 21:30:00,1.82353,1.82353,1.8234,1.82352,46400001.0
2005-06-06 21:31:00,1.82353,1.824,1.82343,1.824,35300000.0
2005-06-06 21:32:00,1.82352,1.82352,1.82324,1.82345,323399997.0
2005-06-06 21:33:00,1.82347,1.82357,1.82342,1.82351,298400001.0
2005-06-06 21:34:00,1.82367,1.82367,1.82296,1.82342,284200000.0
2005-06-06 21:35:00,1.8235,1.8235,1.82345,1.82345,35300000.0
2005-06-06 21:36:00,1.82348,1.82358,1.82348,1.82348,84100000.0
2005-06-06 21:37:00,1.82347,1.82357,1.82347,1.82355,126800000.0
2005-06-06 21:38:00,1.82353,1.82357,1.82347,1.82349,121400000.0
2005-06-06 21:39:00,1.82358,1.82358,1.82355,1.82355,23000000.0
2005-06-06 21:40:00,1.82361,1.82361,1.8235,1.82352,163999998.0
2005-06-06 21:41:00,1.82356,1.82369,1.82356,1.82369,192499999.0
2005-06-06 21:42:00,1.82373,1.82386,1.82373,1.82386,151000000.0
2005-06-06 21:43:00,1.82377,1.82385,1.82377,1.82377,81899999.0
2005-06-06 21:44:00,1.82375,1.82377,1.82373,1.82373,90500001.0
2005-06-06 21:45:00,1.8237,1.82379,1.8237,1.82375,73700000.0
2005-06-06 21:46:00,1.82374,1.82375,1.82367,1.82375,148400003.0
2005-06-06 21:47:00,1.82375,1.82378,1.8237,1.82373,210600000.0
2005-06-06 21:48:00,1.82373,1.82378,1.8237,1.82378,118500001.0
2005-06-06 21:49:00,1.82375,1.82377,1.82368,1.8237,94699999.0
2005-06-06 21:50:00,1.82368,1.82368,1.82365,1.82365,15700000.0
2005-06-06 21:51:00,1.82366,1.82371,1.82357,1.82357,161600001.0
2005-06-06 21:52:00,1.82359,1.82365,1.82355,1.82364,70400000.0
2005-06-06 21:53:00,1.8236,1.82361,1.82351,1.82358,53299999.0
2005-06-06 21:54:00,1.82367,1.82382,1.82365,1.82365,140700001.0
2005-06-06 21:55:00,1.82369,1.82391,1.82369,1.82387,206200003.0
2005-06-06 21:56:00,1.8239,1.82395,1.8239,1.82395,76600001.0
2005-06-06 21:57:00,1.82395,1.82395,1.8239,1.8239,119400002.0
2005-06-06 21:58:00,1.82385,1.82385,1.82363,1.82363,102399999.0
2005-06-06 21:59:00,1.82362,1.82388,1.82362,1.82377,409899998.0
2005-06-06 22:00:00,1.8238,1.82385,1.82377,1.8238,143800001.0
2005-06-06 22:01:00,1.82388,1.82408,1.82387,1.82405,117200000.0
2005-06-06 22:02:00,1.82407,1.82413,1.82399,1.82413,253500000.0
2005-06-06 22:03:00,1.82412,1.82418,1.8241,1.82412,111499999.0
2005-06-06 22:04:00,1.82415,1.8242,1.82404,1.8242,291799999.0
2005-06-06 22:05:00,1.82417,1.82417,1.82389,1.82393,137770001.0
2005-06-06 22:06:00,1.82387,1.82392,1.82384,1.82388,34200001.0
2005-06-06 22:07:00,1.82382,1.82382,1.82353,1.8236,89899998.0
2005-06-06 22:08:00,1.82363,1.82376,1.82363,1.82369,83600000.0
2005-06-06 22:09:00,1.82373,1.82373,1.82367,1.82367,14700000.0
2005-06-06 22:10:00,1.82359,1.82369,1.82359,1.82368,74699999.0
2005-06-06 22:11:00,1.82362,1.82367,1.82361,1.82361,64999999.0
2005-06-06 22:12:00,1.82359,1.82359,1.82347,1.82348,155000001.0
2005-06-06 22:13:00,1.82343,1.8235,1.82343,1.82348,73100000.0
2005-06-06 22:14:00,1.82347,1.82347,1.82326,1.82326,54500000.0
2005-06-06 22:15:00,1.8233,1.82344,1.8232,1.8232,186199998.0
2005-06-06 22:16:00,1.82314,1.82326,1.82309,1.82313,299999999.0
2005-06-06 22:17:00,1.8231,1.82315,1.823,1.82315,42500000.0
2005-06-06 22:18:00,1.82308,1.8232,1.82302,1.82306,133799999.0
2005-06-06 22:19:00,1.82307,1.8232,1.82307,1.8232,32199999.0
2005-06-06 22:20:00,1.8232,1.82325,1.82317,1.82317,110800000.0
2005-06-06 22:21:00,1.82328,1.82328,1.82315,1.82323,119100002.0
2005-06-06 22:22:00,1.82327,1.82338,1.82327,1.82333,54400001.0
2005-06-06 22:23:00,1.82335,1.82348,1.82328,1.82328,129100001.0
2005-06-06 22:24:00,1.82329,1.82334,1.82323,1.82333,45299999.0
2005-06-06 22:25:00,1.82338,1.8234,1.82335,1.82338,103100001.0
2005-06-06 22:26:00,1.8234,1.82345,1.8234,1.82345,8700000.0
2005-06-06 22:27:00,1.82337,1.82338,1.82325,1.82336,49899999.0
2005-06-06 22:28:00,1.82345,1.82345,1.82335,1.8234,91399999.0
2005-06-06 22:29:00,1.82342,1.82363,1.82342,1.82345,154800000.0
2005-06-06 22:30:00,1.82345,1.82345,1.82337,1.82337,188800001.0
2005-06-06 22:31:00,1.82332,1.82339,1.82322,1.82322,82000002.0
2005-06-06 22:32:00,1.82312,1.82318,1.82307,1.82307,184500001.0
2005-06-06 22:33:00,1.82302,1.82303,1.82288,1.82288,57500000.0
2005-06-06 22:34:00,1.82289,1.82306,1.82289,1.82306,251399997.0
2005-06-06 22:35:00,1.82311,1.82321,1.82311,1.82321,44099999.0
2005-06-06 22:36:00,1.82342,1.82342,1.82317,1.82317,13300000.0
2005-06-06 22:37:00,1.82333,1.82356,1.82314,1.82318,121100001.0
2005-06-06 22:38:00,1.82313,1.82321,1.82313,1.82315,40100000.0
2005-06-06 22:39:00,1.8231,1.8231,1.8231,1.8231,30400000.0
2005-06-06 22:40:00,1.8231,1.8231,1.82307,1.8231,119699999.0
2005-06-06 22:41:00,1.8232,1.82334,1.82314,1.82334,200499999.0
2005-06-06 22:42:00,1.8233,1.82338,1.82311,1.82338,68800002.0
2005-06-06 22:43:00,1.82334,1.82334,1.82316,1.82324,82300000.0
2005-06-06 22:44:00,1.8233,1.82335,1.82327,1.82333,184499998.0
2005-06-06 22:45:00,1.82299,1.8233,1.82296,1.8233,38900000.0
2005-06-06 22:46:00,1.82335,1.8234,1.82335,1.82335,51699999.0
2005-06-06 22:47:00,1.82335,1.82337,1.8233,1.82337,73900000.0
2005-06-06 22:48:00,1.82352,1.8238,1.82352,1.82365,23500000.0
2005-06-06 22:49:00,1.82387,1.82389,1.82378,1.82389,52200000.0
2005-06-06 22:50:00,1.82397,1.82408,1.82374,1.8239,87500000.0
2005-06-06 22:51:00,1.82396,1.82408,1.82391,1.82393,63000002.0
2005-06-06 22:52:00,1.82388,1.82404,1.82381,1.82403,88800001.0
2005-06-06 22:53:00,1.82401,1.82419,1.82384,1.8241,76700001.0
2005-06-06 22:54:00,1.82405,1.82409,1.82404,1.82405,63800000.0
2005-06-06 22:55:00,1.82405,1.8241,1.82405,1.8241,27700000.0
2005-06-06 22:56:00,1.82397,1.82403,1.82393,1.824,57500000.0
2005-06-06 22:57:00,1.8241,1.82415,1.82404,1.82415,69600000.0
2005-06-06 22:58:00,1.82398,1.82415,1.82398,1.8241,56300000.0
2005-06-06 22:59:00,1.82412,1.82418,1.82403,1.82407,140900000.0
2005-06-06 23:00:00,1.82402,1.82409,1.82386,1.82408,50500000.0
2005-06-06 23:01:00,1.82395,1.82422,1.82384,1.82418,65100000.0
2005-06-06 23:02:00,1.82422,1.82424,1.82382,1.824,41900000.0
2005-06-06 23:03:00,1.82398,1.82433,1.82396,1.82416,147100001.0
2005-06-06 23:04:00,1.82425,1.8243,1.82398,1.82421,58000000.0
2005-06-06 23:05:00,1.82424,1.82424,1.82392,1.82396,103400002.0
2005-06-06 23:06:00,1.82388,1.82436,1.82387,1.82431,106299998.0
2005-06-06 23:07:00,1.82412,1.82428,1.82396,1.82404,75700000.0
2005-06-06 23:08:00,1.82415,1.82425,1.82392,1.82405,118700001.0
2005-06-06 23:09:00,1.82388,1.82441,1.82387,1.8242,114999998.0
2005-06-06 23:10:00,1.82424,1.82433,1.82398,1.82431,77800000.0
2005-06-06 23:11:00,1.82418,1.82454,1.82413,1.82447,82499999.0
2005-06-06 23:12:00,1.82438,1.82454,1.82428,1.82451,59700000.0
2005-06-06 23:13:00,1.82445,1.8245,1.82409,1.82422,46900000.0
2005-06-06 23:14:00,1.82435,1.82445,1.82398,1.82418,71700000.0
2005-06-06 23:15:00,1.82437,1.82438,1.82391,1.82405,45700000.0
2005-06-06 23:16:00,1.82408,1.82447,1.82399,1.82436,147700000.0
2005-06-06 23:17:00,1.82415,1.82436,1.82393,1.82407,95500002.0
2005-06-06 23:18:00,1.82403,1.82458,1.82399,1.82447,102599999.0
2005-06-06 23:19:00,1.82433,1.82462,1.82423,1.8245,69800001.0
2005-06-06 23:20:00,1.8242,1.82428,1.82418,1.82428,27200000.0
2005-06-06 23:21:00,1.82428,1.82435,1.82425,1.82435,74800000.0
2005-06-06 23:22:00,1.82428,1.82433,1.82421,1.82433,60800002.0
2005-06-06 23:23:00,1.82428,1.82435,1.82425,1.82435,89800001.0
2005-06-06 23:24:00,1.82435,1.82435,1.82428,1.82435,20600000.0
2005-06-06 23:25:00,1.8243,1.8243,1.8243,1.8243,800000.0
2005-06-06 23:26:00,1.82428,1.8243,1.82428,1.8243,17500000.0
2005-06-06 23:27:00,1.82424,1.82424,1.82418,1.82418,7700000.0
2005-06-06 23:28:00,1.82415,1.82426,1.82413,1.82415,109400002.0
2005-06-06 23:29:00,1.82415,1.82415,1.8241,1.82412,65100001.0
2005-06-06 23:30:00,1.8241,1.8241,1.82398,1.82401,23200000.0
2005-06-06 23:31:00,1.82386,1.82401,1.82386,1.82397,51400000.0
2005-06-06 23:32:00,1.824,1.82405,1.82386,1.82392,54500000.0
2005-06-06 23:33:00,1.8239,1.8239,1.8239,1.8239,5200000.0
2005-06-06 23:34:00,1.8239,1.82395,1.8239,1.8239,72700000.0
2005-06-06 23:35:00,1.82392,1.8241,1.82392,1.8241,12500000.0
2005-06-06 23:36:00,1.8241,1.82415,1.82399,1.82415,66900000.0
2005-06-06 23:37:00,1.8242,1.82429,1.8242,1.82422,65200000.0
2005-06-06 23:38:00,1.82415,1.82425,1.82415,1.82425,72700001.0
2005-06-06 23:39:00,1.82425,1.82425,1.82425,1.82425,4800000.0
2005-06-06 23:40:00,1.82423,1.82423,1.82414,1.82417,28600000.0
2005-06-06 23:41:00,1.82408,1.82408,1.82408,1.82408,2100000.0
2005-06-06 23:42:00,1.82411,1.82422,1.82411,1.82422,21499999.0
2005-06-06 23:43:00,1.82406,1.82443,1.8239,1.82443,62600000.0
2005-06-06 23:44:00,1.8241,1.8241,1.82408,1.82408,17600000.0
2005-06-06 23:45:00,1.82403,1.82405,1.82386,1.82405,43000000.0
2005-06-06 23:46:00,1.82422,1.82422,1.82395,1.824,118700000.0
2005-06-06 23:47:00,1.82402,1.82402,1.82392,1.82392,31000000.0
2005-06-06 23:48:00,1.82385,1.82385,1.82374,1.82374,55800000.0
2005-06-06 23:49:00,1.82385,1.82385,1.82377,1.82377,34200001.0
2005-06-06 23:50:00,1.8238,1.82385,1.8238,1.8238,23400000.0
2005-06-06 23:51:00,1.82374,1.82374,1.82373,1.82373,17099999.0
2005-06-06 23:52:00,1.8239,1.82405,1.82367,1.82372,99200000.0
2005-06-06 23:53:00,1.8237,1.8237,1.8237,1.8237,2400000.0
2005-06-06 23:54:00,1.82375,1.82375,1.82365,1.82365,6000000.0
2005-06-06 23:55:00,1.82368,1.82368,1.8236,1.82366,10200000.0
2005-06-06 23:56:00,1.82362,1.82364,1.8236,1.8236,35999999.0
2005-06-06 23:57:00,1.82401,1.82401,1.8233,1.82338,125599998.0
2005-06-06 23:58:00,1.82355,1.82355,1.8235,1.8235,17200000.0
2005-06-06 23:59:00,1.82355,1.82355,1.82355,1.82355,13400000.0
2005-06-07 00:00:00,1.82353,1.82355,1.82353,1.82355,15300000.0
2005-06-07 00:01:00,1.8235,1.8235,1.8235,1.8235,9600000.0
2005-06-07 00:02:00,1.82367,1.82377,1.82306,1.82337,105499998.0
2005-06-07 00:03:00,1.8235,1.82362,1.82349,1.82362,16600000.0
2005-06-07 00:04:00,1.8235,1.82382,1.82336,1.82376,72800002.0
2005-06-07 00:05:00,1.82365,1.82365,1.82365,1.82365,5200000.0
2005-06-07 00:06:00,1.8237,1.8237,1.8235,1.8235,58600001.0
2005-06-07 00:07:00,1.82335,1.82356,1.82322,1.82322,49400000.0
2005-06-07 00:08:00,1.82347,1.82347,1.82338,1.82338,12300000.0
2005-06-07 00:09:00,1.82357,1.82366,1.8233,1.8233,52900000.0
2005-06-07 00:10:00,1.82337,1.82337,1.82324,1.82335,67299999.0
2005-06-07 00:11:00,1.82325,1.82325,1.8232,1.8232,12100000.0
2005-06-07 00:12:00,1.82322,1.82322,1.8231,1.8231,25100000.0
2005-06-07 00:13:00,1.82311,1.82328,1.82311,1.82323,29700000.0
2005-06-07 00:14:00,1.82323,1.82326,1.8232,1.82322,87000001.0
2005-06-07 00:15:00,1.8232,1.82335,1.8232,1.82335,44300000.0
2005-06-07 00:16:00,1.82337,1.82337,1.82322,1.82325,66700002.0
2005-06-07 00:17:00,1.82326,1.82329,1.82326,1.82329,4200000.0
2005-06-07 00:18:00,1.82331,1.82331,1.82329,1.82329,9400000.0
2005-06-07 00:19:00,1.82317,1.82328,1.82317,1.82321,62700000.0
2005-06-07 00:20:00,1.82323,1.82337,1.82323,1.82337,16300000.0
2005-06-07 00:21:00,1.8234,1.8234,1.8234,1.8234,51899999.0
2005-06-07 00:22:00,1.82337,1.82345,1.82337,1.82345,38600000.0
2005-06-07 00:23:00,1.82334,1.82373,1.82326,1.82371,46400000.0
2005-06-07 00:24:00,1.82338,1.82345,1.82338,1.82338,35499999.0
2005-06-07 00:25:00,1.8233,1.82345,1.8233,1.8233,23200000.0
2005-06-07 00:26:00,1.82342,1.82348,1.8234,1.82348,69099999.0
2005-06-07 00:27:00,1.8234,1.82371,1.8234,1.82371,50900001.0
2005-06-07 00:28:00,1.82377,1.8238,1.8236,1.82368,86500001.0
2005-06-07 00:29:00,1.82355,1.82365,1.82355,1.82365,72700000.0
2005-06-07 00:30:00,1.82376,1.82379,1.82376,1.82379,20900000.0
2005-06-07 00:31:00,1.82391,1.82391,1.82384,1.82384,9300000.0
2005-06-07 00:32:00,1.82373,1.82376,1.82368,1.82373,36100000.0
2005-06-07 00:33:00,1.82375,1.82375,1.82375,1.82375,7600000.0
2005-06-07 00:34:00,1.82369,1.82369,1.82368,1.82368,27800000.0
2005-06-07 00:35:00,1.82368,1.82369,1.82365,1.82366,84500000.0
2005-06-07 00:36:00,1.82368,1.82377,1.82368,1.82377,27500000.0
2005-06-07 00:37:00,1.82377,1.82392,1.82377,1.82388,100599997.0
2005-06-07 00:38:00,1.82384,1.824,1.82384,1.824,39500000.0
2005-06-07 00:39:00,1.82403,1.82403,1.82394,1.82398,39800000.0
2005-06-07 00:40:00,1.82402,1.82402,1.82398,1.82398,15800000.0
2005-06-07 00:41:00,1.82397,1.82407,1.82397,1.82399,44500001.0
2005-06-07 00:42:00,1.82422,1.82426,1.82387,1.82387,55999999.0
2005-06-07 00:43:00,1.824,1.824,1.8238,1.8238,50500000.0
2005-06-07 00:44:00,1.82362,1.82374,1.82354,1.82373,48800001.0
2005-06-07 00:45:00,1.82365,1.82365,1.82357,1.8236,28399999.0
2005-06-07 00:46:00,1.82336,1.82352,1.82331,1.82342,44900000.0
2005-06-07 00:47:00,1.82335,1.82338,1.82324,1.82338,45600001.0
2005-06-07 00:48:00,1.8234,1.82342,1.82335,1.82342,72700001.0
2005-06-07 00:49:00,1.82335,1.82336,1.82331,1.82334,40000000.0
2005-06-07 00:50:00,1.82347,1.82356,1.82326,1.82339,55670001.0
2005-06-07 00:51:00,1.82345,1.82345,1.82345,1.82345,5000000.0
2005-06-07 00:52:00,1.82342,1.82366,1.82336,1.82366,24900000.0
2005-06-07 00:53:00,1.82363,1.82363,1.82342,1.82344,75199999.0
2005-06-07 00:54:00,1.82353,1.82362,1.82353,1.82362,26100001.0
2005-06-07 00:55:00,1.82357,1.82357,1.82346,1.82352,77000000.0
2005-06-07 00:56:00,1.82351,1.82353,1.82342,1.82342,46700000.0
2005-06-07 00:57:00,1.82326,1.82366,1.82317,1.82362,74800001.0
2005-06-07 00:58:00,1.82337,1.82345,1.82335,1.8234,70899999.0
2005-06-07 00:59:00,1.82345,1.82347,1.82332,1.8234,91700000.0
2005-06-07 01:00:00,1.82334,1.82339,1.82334,1.82339,22600000.0
2005-06-07 01:01:00,1.8231,1.8231,1.82247,1.82274,64400000.0
2005-06-07 01:02:00,1.82268,1.82276,1.82249,1.82249,81399999.0
2005-06-07 01:03:00,1.82247,1.8225,1.82231,1.82238,84399999.0
2005-06-07 01:04:00,1.82227,1.82227,1.8221,1.82215,45300000.0
2005-06-07 01:05:00,1.8223,1.82243,1.82223,1.82223,61200001.0
2005-06-07 01:06:00,1.8222,1.82225,1.8222,1.8222,38700000.0
2005-06-07 01:07:00,1.82227,1.82228,1.82221,1.82228,84600000.0
2005-06-07 01:08:00,1.8221,1.82215,1.8221,1.82215,16400000.0
2005-06-07 01:09:00,1.8222,1.82221,1.82218,1.82218,57300000.0
2005-06-07 01:10:00,1.82201,1.82201,1.82188,1.82197,67900001.0
2005-06-07 01:11:00,1.82208,1.8222,1.82207,1.8222,32000000.0
2005-06-07 01:12:00,1.82213,1.82214,1.82206,1.8221,73199997.0
2005-06-07 01:13:00,1.82212,1.82221,1.82212,1.82221,16600000.0
2005-06-07 01:14:00,1.82227,1.82227,1.82212,1.82213,52600000.0
2005-06-07 01:15:00,1.82215,1.82225,1.82212,1.82225,53100000.0
2005-06-07 01:16:00,1.82224,1.82242,1.8222,1.8224,87600001.0
2005-06-07 01:17:00,1.8224,1.82245,1.82235,1.8224,65900000.0
2005-06-07 01:18:00,1.82243,1.82243,1.82232,1.82236,42900000.0
2005-06-07 01:19:00,1.82233,1.82243,1.82217,1.82243,35899999.0
2005-06-07 01:20:00,1.82227,1.82227,1.82149,1.82154,44500000.0
2005-06-07 01:21:00,1.82155,1.82181,1.82155,1.82172,42500000.0
2005-06-07 01:22:00,1.82174,1.8218,1.82155,1.82172,87000000.0
2005-06-07 01:23:00,1.82167,1.82184,1.82162,1.82162,140700002.0
2005-06-07 01:24:00,1.82153,1.82168,1.82153,1.82168,2900000.0
2005-06-07 01:25:00,1.82168,1.82168,1.82154,1.82154,42000000.0
2005-06-07 01:26:00,1.82162,1.82174,1.82161,1.82161,30200000.0
2005-06-07 01:27:00,1.82145,1.82159,1.82144,1.82159,82099998.0
2005-06-07 01:28:00,1.82144,1.82149,1.8213,1.8213,24700000.0
2005-06-07 01:29:00,1.8214,1.82145,1.82124,1.82145,73499999.0
2005-06-07 01:30:00,1.8215,1.8215,1.8211,1.8211,47600000.0
2005-06-07 01:31:00,1.82114,1.82121,1.82114,1.82118,35700000.0
2005-06-07 01:32:00,1.8212,1.82132,1.8212,1.82132,27700001.0
2005-06-07 01:33:00,1.82148,1.82178,1.82148,1.82168,65400001.0
2005-06-07 01:34:00,1.82161,1.82161,1.82143,1.8215,47700000.0
2005-06-07 01:35:00,1.82145,1.82181,1.82145,1.8218,155900000.0
2005-06-07 01:36:00,1.82187,1.82193,1.82186,1.82193,28199999.0
2005-06-07 01:37:00,1.82202,1.82209,1.82197,1.82205,32800000.0
2005-06-07 01:38:00,1.82213,1.82222,1.82206,1.82219,75199999.0
2005-06-07 01:39:00,1.82228,1.82228,1.82225,1.82228,94500001.0
2005-06-07 01:40:00,1.82215,1.82215,1.82191,1.82199,36800000.0
2005-06-07 01:41:00,1.82196,1.82196,1.82158,1.8218,145299999.0
2005-06-07 01:42:00,1.82182,1.82197,1.82181,1.82197,58200000.0
2005-06-07 01:43:00,1.82184,1.82195,1.82176,1.82187,88400000.0
2005-06-07 01:44:00,1.8218,1.8218,1.82178,1.82178,22600001.0
2005-06-07 01:45:00,1.82175,1.82175,1.8217,1.8217,71700002.0
2005-06-07 01:46:00,1.82175,1.82184,1.82174,1.82174,20700000.0
2005-06-07 01:47:00,1.8218,1.82189,1.82176,1.82182,67700000.0
2005-06-07 01:48:00,1.82187,1.82206,1.82187,1.82206,32800000.0
2005-06-07 01:49:00,1.82204,1.82219,1.82204,1.8221,78700001.0
2005-06-07 01:50:00,1.82212,1.82212,1.82198,1.82207,74299999.0
2005-06-07 01:51:00,1.8221,1.8221,1.82205,1.8221,89000000.0
2005-06-07 01:52:00,1.8221,1.82215,1.82208,1.8221,101000000.0
2005-06-07 01:53:00,1.82214,1.82221,1.82214,1.82221,9200000.0
2005-06-07 01:54:00,1.82211,1.82223,1.82211,1.82223,27500000.0
2005-06-07 01:55:00,1.82227,1.82228,1.82221,1.82221,13900000.0
2005-06-07 01:56:00,1.82217,1.82224,1.8221,1.82224,51699999.0
2005-06-07 01:57:00,1.82237,1.82252,1.82237,1.82243,82499999.0
2005-06-07 01:58:00,1.82243,1.82248,1.82221,1.82248,70600001.0
2005-06-07 01:59:00,1.82247,1.82255,1.82245,1.82255,61599999.0
2005-06-07 02:00:00,1.82264,1.82273,1.82264,1.82273,52300001.0
2005-06-07 02:01:00,1.8227,1.82281,1.8227,1.82279,46300000.0
2005-06-07 02:02:00,1.82272,1.82272,1.82261,1.82269,43900000.0
2005-06-07 02:03:00,1.82272,1.82273,1.82264,1.82267,48700000.0
2005-06-07 02:04:00,1.82262,1.82284,1.82262,1.82284,54600000.0
2005-06-07 02:05:00,1.82278,1.82282,1.82278,1.82282,12400000.0
2005-06-07 02:06:00,1.82268,1.82299,1.82268,1.82299,30900000.0
2005-06-07 02:07:00,1.82275,1.82313,1.82266,1.8231,26200000.0
2005-06-07 02:08:00,1.82303,1.8231,1.82302,1.82302,21800000.0
2005-06-07 02:09:00,1.82298,1.82298,1.82295,1.82295,42899999.0
2005-06-07 02:10:00,1.82305,1.82305,1.82297,1.823,59300000.0
2005-06-07 02:11:00,1.82308,1.82312,1.82294,1.82312,48800000.0
2005-06-07 02:12:00,1.82306,1.82308,1.82297,1.82298,79800000.0
2005-06-07 02:13:00,1.82297,1.82297,1.82268,1.82286,43200000.0
2005-06-07 02:14:00,1.82297,1.82299,1.82292,1.82292,61300000.0
2005-06-07 02:15:00,1.82287,1.82296,1.82281,1.82295,41000000.0
2005-06-07 02:16:00,1.82298,1.82302,1.82293,1.82302,18400000.0
2005-06-07 02:17:00,1.82302,1.82302,1.82291,1.82291,26400000.0
2005-06-07 02:18:00,1.82291,1.82303,1.82287,1.82303,164100001.0
2005-06-07 02:19:00,1.82298,1.82301,1.82291,1.82297,30199999.0
2005-06-07 02:20:00,1.82295,1.82295,1.82285,1.82295,21600000.0
2005-06-07 02:21:00,1.82292,1.82303,1.82288,1.82303,78399999.0
2005-06-07 02:22:00,1.82295,1.82304,1.82287,1.82287,58900000.0
2005-06-07 02:23:00,1.8229,1.82295,1.82287,1.8229,49800000.0
2005-06-07 02:24:00,1.82293,1.82301,1.82293,1.82298,35200000.0
2005-06-07 02:25:00,1.82293,1.82305,1.82293,1.823,14300000.0
2005-06-07 02:26:00,1.82302,1.82307,1.82285,1.82285,56800001.0
2005-06-07 02:27:00,1.82274,1.82292,1.82274,1.82292,80399999.0
2005-06-07 02:28:00,1.82288,1.82302,1.82288,1.82302,15000000.0
2005-06-07 02:29:00,1.82302,1.82305,1.82295,1.82305,57400000.0
2005-06-07 02:30:00,1.82297,1.82298,1.82289,1.82291,34100000.0
2005-06-07 02:31:00,1.82262,1.823,1.82259,1.823,25400000.0
2005-06-07 02:32:00,1.8229,1.82295,1.8229,1.8229,73900000.0
2005-06-07 02:33:00,1.82293,1.82293,1.82275,1.82275,14000000.0
2005-06-07 02:34:00,1.8228,1.82288,1.8228,1.82286,44700001.0
2005-06-07 02:35:00,1.82294,1.82301,1.82292,1.82292,56599999.0
2005-06-07 02:36:00,1.82288,1.8229,1.82284,1.82289,63700001.0
2005-06-07 02:37:00,1.82284,1.82301,1.82284,1.82287,59400001.0
2005-06-07 02:38:00,1.82287,1.82295,1.82287,1.82295,86700001.0
2005-06-07 02:39:00,1.82297,1.82304,1.82291,1.82304,64800001.0
2005-06-07 02:40:00,1.823,1.823,1.823,1.823,21800000.0
2005-06-07 02:41:00,1.82298,1.82307,1.82294,1.82307,28400000.0
2005-06-07 02:42:00,1.8231,1.82315,1.82307,1.82312,54100000.0
2005-06-07 02:43:00,1.82321,1.82335,1.82319,1.82324,47100000.0
2005-06-07 02:44:00,1.82314,1.82331,1.82314,1.82325,84600000.0
2005-06-07 02:45:00,1.82324,1.82335,1.82324,1.82333,47400000.0
2005-06-07 02:46:00,1.82341,1.82356,1.82341,1.82356,68500001.0
2005-06-07 02:47:00,1.8232,1.82363,1.823,1.8234,68000001.0
2005-06-07 02:48:00,1.82358,1.82385,1.82358,1.82384,35000000.0
2005-06-07 02:49:00,1.82385,1.82395,1.82374,1.82394,77400000.0
2005-06-07 02:50:00,1.82404,1.82419,1.82404,1.82416,70600000.0
2005-06-07 02:51:00,1.82407,1.82414,1.82402,1.82412,95300003.0
2005-06-07 02:52:00,1.82408,1.82415,1.82401,1.8241,47200000.0
2005-06-07 02:53:00,1.82408,1.82408,1.82392,1.82403,74700001.0
2005-06-07 02:54:00,1.82403,1.82413,1.82397,1.82412,49700000.0
2005-06-07 02:55:00,1.824,1.82411,1.82394,1.82411,154600000.0
2005-06-07 02:56:00,1.82414,1.82414,1.82399,1.82408,85600000.0
2005-06-07 02:57:00,1.82405,1.82408,1.82398,1.82398,95100001.0
2005-06-07 02:58:00,1.82393,1.82413,1.82393,1.82413,43100000.0
2005-06-07 02:59:00,1.82412,1.82412,1.82398,1.82398,11000000.0
2005-06-07 03:00:00,1.82402,1.82411,1.82402,1.82409,52000000.0
2005-06-07 03:01:00,1.8241,1.8241,1.82401,1.82401,76700001.0
2005-06-07 03:02:00,1.82393,1.82405,1.82393,1.82405,45000000.0
2005-06-07 03:03:00,1.82417,1.82422,1.82411,1.82422,58100000.0
2005-06-07 03:04:00,1.82423,1.82423,1.82406,1.82406,17000000.0
2005-06-07 03:05:00,1.82393,1.82393,1.8239,1.8239,16700000.0
2005-06-07 03:06:00,1.82378,1.82378,1.82342,1.82342,99200000.0
2005-06-07 03:07:00,1.82328,1.82328,1.82298,1.82304,39400000.0
2005-06-07 03:08:00,1.82296,1.82304,1.82295,1.82299,28600000.0
2005-06-07 03:09:00,1.82303,1.82312,1.82296,1.82312,54500000.0
2005-06-07 03:10:00,1.8231,1.8231,1.82284,1.82284,48900000.0
2005-06-07 03:11:00,1.82274,1.82274,1.82261,1.82261,7100000.0
2005-06-07 03:12:00,1.82235,1.82235,1.82206,1.82215,116400002.0
2005-06-07 03:13:00,1.82221,1.82223,1.82212,1.82213,24700000.0
2005-06-07 03:14:00,1.82222,1.82233,1.82222,1.82233,21600000.0
2005-06-07 03:15:00,1.82235,1.82241,1.82224,1.82241,90499998.0
2005-06-07 03:16:00,1.82243,1.82243,1.82228,1.82242,64599999.0
2005-06-07 03:17:00,1.8224,1.82242,1.82238,1.82239,85199999.0
2005-06-07 03:18:00,1.82232,1.82236,1.82219,1.82219,87900001.0
2005-06-07 03:19:00,1.82217,1.82237,1.82217,1.82237,46000000.0
2005-06-07 03:20:00,1.82248,1.82248,1.82226,1.82229,61199999.0
2005-06-07 03:21:00,1.82227,1.8223,1.82227,1.82229,55000000.0
2005-06-07 03:22:00,1.82227,1.82227,1.82208,1.82208,29199999.0
2005-06-07 03:23:00,1.82204,1.82218,1.82202,1.82208,62000000.0
2005-06-07 03:24:00,1.82215,1.82224,1.82197,1.82197,37199999.0
2005-06-07 03:25:00,1.82178,1.82178,1.82151,1.82157,44100000.0
2005-06-07 03:26:00,1.82158,1.82165,1.82156,1.82158,46200000.0
2005-06-07 03:27:00,1.8215,1.82159,1.8215,1.82152,64399999.0
2005-06-07 03:28:00,1.82151,1.82151,1.82135,1.82135,25500000.0
2005-06-07 03:29:00,1.82147,1.82159,1.82147,1.82152,49499999.0
2005-06-07 03:30:00,1.82127,1.82127,1.82084,1.82088,56999999.0
2005-06-07 03:31:00,1.8209,1.82091,1.8208,1.82088,47300000.0
2005-06-07 03:32:00,1.82087,1.82098,1.82081,1.82096,42400000.0
2005-06-07 03:33:00,1.82073,1.82073,1.82063,1.82063,5200000.0
2005-06-07 03:34:00,1.82041,1.82066,1.8204,1.82048,63499998.0
2005-06-07 03:35:00,1.82043,1.8205,1.82027,1.8205,100300001.0
2005-06-07 03:36:00,1.82048,1.82068,1.82048,1.82068,72199999.0
2005-06-07 03:37:00,1.8207,1.8209,1.82066,1.8209,29100000.0
2005-06-07 03:38:00,1.82095,1.82098,1.82085,1.82085,83399999.0
2005-06-07 03:39:00,1.82085,1.82092,1.82079,1.82089,100000002.0
2005-06-07 03:40:00,1.82088,1.82088,1.82067,1.82082,59100000.0
2005-06-07 03:41:00,1.82083,1.82087,1.82083,1.82087,94399998.0
2005-06-07 03:42:00,1.82078,1.8209,1.82078,1.82086,85200000.0
2005-06-07 03:43:00,1.82091,1.82099,1.82091,1.82091,62300000.0
2005-06-07 03:44:00,1.82093,1.821,1.82086,1.821,39900000.0
2005-06-07 03:45:00,1.82107,1.82122,1.82107,1.8212,30800000.0
2005-06-07 03:46:00,1.82115,1.82126,1.82105,1.82105,99600000.0
2005-06-07 03:47:00,1.82116,1.8216,1.82116,1.8216,47700000.0
2005-06-07 03:48:00,1.8216,1.8217,1.82157,1.82159,65600001.0
2005-06-07 03:49:00,1.8215,1.82173,1.8214,1.82173,33600000.0
2005-06-07 03:50:00,1.82176,1.82176,1.82172,1.82172,8000000.0
2005-06-07 03:51:00,1.82166,1.82167,1.82154,1.82159,74700000.0
2005-06-07 03:52:00,1.82137,1.82171,1.82116,1.82165,92800000.0
2005-06-07 03:53:00,1.82167,1.82174,1.82156,1.82174,52400000.0
2005-06-07 03:54:00,1.82178,1.82182,1.82176,1.82177,26300000.0
2005-06-07 03:55:00,1.82182,1.82186,1.82181,1.82186,72800000.0
2005-06-07 03:56:00,1.82195,1.82195,1.82185,1.82195,49500000.0
2005-06-07 03:57:00,1.82192,1.82204,1.82192,1.82199,34500000.0
2005-06-07 03:58:00,1.822,1.82212,1.82195,1.82212,72500001.0
2005-06-07 03:59:00,1.82214,1.82235,1.82214,1.82235,49100000.0
2005-06-07 04:00:00,1.82228,1.82228,1.82222,1.82222,2300000.0
2005-06-07 04:01:00,1.82204,1.82204,1.82198,1.82198,15700000.0
2005-06-07 04:02:00,1.82205,1.82225,1.82205,1.82216,48300000.0
2005-06-07 04:03:00,1.82185,1.82202,1.82184,1.82198,52100000.0
2005-06-07 04:04:00,1.82206,1.82218,1.82206,1.82218,36100000.0
2005-06-07 04:05:00,1.82226,1.8224,1.82226,1.8224,19900000.0
2005-06-07 04:06:00,1.82225,1.8224,1.82225,1.82237,68300001.0
2005-06-07 04:07:00,1.8224,1.82245,1.82233,1.82233,47500000.0
2005-06-07 04:08:00,1.82249,1.82281,1.82249,1.82281,78900001.0
2005-06-07 04:09:00,1.82295,1.8231,1.82295,1.82309,58100000.0
2005-06-07 04:10:00,1.82308,1.82347,1.82296,1.8234,128400001.0
2005-06-07 04:11:00,1.82338,1.82338,1.82304,1.82304,61200001.0
2005-06-07 04:12:00,1.82305,1.82315,1.82295,1.823,57100000.0
2005-06-07 04:13:00,1.82306,1.82316,1.82297,1.82297,78799998.0
2005-06-07 04:14:00,1.82265,1.82282,1.8225,1.82254,105100000.0
2005-06-07 04:15:00,1.823,1.823,1.82293,1.82297,40100000.0
2005-06-07 04:16:00,1.82278,1.82283,1.82273,1.82273,104500002.0
2005-06-07 04:17:00,1.82273,1.82288,1.82273,1.8228,58900000.0
2005-06-07 04:18:00,1.82288,1.82294,1.82288,1.82293,21000000.0
2005-06-07 04:19:00,1.82305,1.82305,1.82305,1.82305,9500000.0
2005-06-07 04:20:00,1.82307,1.82327,1.82307,1.82327,27300000.0
2005-06-07 04:21:00,1.82342,1.82357,1.82342,1.82347,29600000.0
2005-06-07 04:22:00,1.82333,1.82335,1.8232,1.82334,83900002.0
2005-06-07 04:23:00,1.82337,1.82337,1.82299,1.82307,102100002.0
2005-06-07 04:24:00,1.82307,1.82318,1.82305,1.82306,38800000.0
2005-06-07 04:25:00,1.8233,1.82348,1.8232,1.82341,100399999.0
2005-06-07 04:26:00,1.82342,1.82342,1.82329,1.82331,17500000.0
2005-06-07 04:27:00,1.8234,1.82347,1.82328,1.82347,111400000.0
2005-06-07 04:28:00,1.8235,1.82359,1.82347,1.82355,89599998.0
2005-06-07 04:29:00,1.82357,1.82363,1.82344,1.82347,102599998.0
2005-06-07 04:30:00,1.82336,1.82336,1.82324,1.82333,48200000.0
2005-06-07 04:31:00,1.8233,1.8233,1.8233,1.8233,16200001.0
2005-06-07 04:32:00,1.82345,1.82351,1.82337,1.82347,91900000.0
2005-06-07 04:33:00,1.82345,1.8236,1.82333,1.82347,69300001.0
2005-06-07 04:34:00,1.82333,1.82347,1.82324,1.82324,71499999.0
2005-06-07 04:35:00,1.823,1.82333,1.823,1.82333,114300002.0
2005-06-07 04:36:00,1.82332,1.82341,1.82321,1.82328,25000000.0
2005-06-07 04:37:00,1.8232,1.8232,1.82302,1.82318,50500000.0
2005-06-07 04:38:00,1.82327,1.82335,1.82319,1.8233,100300001.0
2005-06-07 04:39:00,1.8234,1.8235,1.82339,1.82339,51200000.0
2005-06-07 04:40:00,1.82343,1.82343,1.82338,1.82338,20300000.0
2005-06-07 04:41:00,1.82333,1.82333,1.82313,1.82318,22700000.0
2005-06-07 04:42:00,1.82317,1.82317,1.823,1.823,106800001.0
2005-06-07 04:43:00,1.823,1.82305,1.82296,1.82304,52600000.0
2005-06-07 04:44:00,1.82298,1.82302,1.82288,1.82288,57600001.0
2005-06-07 04:45:00,1.8229,1.8229,1.82285,1.82285,5600000.0
2005-06-07 04:46:00,1.82288,1.82288,1.82277,1.82277,19400000.0
2005-06-07 04:47:00,1.82268,1.82285,1.82268,1.82285,55900000.0
2005-06-07 04:48:00,1.82295,1.82295,1.82295,1.82295,27999999.0
2005-06-07 04:49:00,1.82245,1.82277,1.82239,1.82252,69699999.0
2005-06-07 04:50:00,1.82295,1.82295,1.82285,1.82285,8900000.0
2005-06-07 04:51:00,1.82287,1.82292,1.82282,1.82282,27300000.0
2005-06-07 04:52:00,1.82292,1.82298,1.82292,1.82298,8800000.0
2005-06-07 04:53:00,1.82291,1.82291,1.82287,1.82287,10200000.0
2005-06-07 04:54:00,1.82264,1.82264,1.82248,1.82254,47400000.0
2005-06-07 04:55:00,1.82213,1.82213,1.82125,1.82199,48500000.0
2005-06-07 04:56:00,1.82208,1.82211,1.82206,1.82211,31250001.0
2005-06-07 04:57:00,1.82198,1.82203,1.82186,1.82203,47700000.0
2005-06-07 04:58:00,1.82196,1.8221,1.82196,1.82208,115799999.0
2005-06-07 04:59:00,1.82215,1.82224,1.82213,1.82213,66200000.0
2005-06-07 05:00:00,1.82217,1.82223,1.82217,1.82218,16500000.0
2005-06-07 05:01:00,1.82215,1.82215,1.82215,1.82215,9200000.0
2005-06-07 05:02:00,1.82218,1.82218,1.82218,1.82218,27299999.0
2005-06-07 05:03:00,1.82225,1.82234,1.82223,1.82223,57100000.0
2005-06-07 05:04:00,1.82216,1.82216,1.82214,1.82214,14100000.0
2005-06-07 05:05:00,1.82211,1.82211,1.82195,1.82198,26100000.0
2005-06-07 05:06:00,1.82197,1.82205,1.82197,1.822,27200000.0
2005-06-07 05:07:00,1.8222,1.82222,1.82213,1.8222,21500000.0
2005-06-07 05:08:00,1.8222,1.8222,1.8222,1.8222,18500000.0
2005-06-07 05:09:00,1.82213,1.82213,1.8219,1.82203,61699999.0
2005-06-07 05:10:00,1.82209,1.82223,1.82209,1.82223,51100002.0
2005-06-07 05:11:00,1.82212,1.82217,1.82211,1.82211,31200000.0
2005-06-07 05:12:00,1.82217,1.82221,1.82212,1.82217,52000000.0
2005-06-07 05:13:00,1.82202,1.82213,1.8219,1.82212,73300000.0
2005-06-07 05:14:00,1.82208,1.82215,1.82208,1.8221,153599998.0
2005-06-07 05:15:00,1.82216,1.82227,1.82215,1.82227,29800000.0
2005-06-07 05:16:00,1.82235,1.8228,1.82231,1.8227,45500000.0
2005-06-07 05:17:00,1.82273,1.82296,1.82273,1.82293,37100001.0
2005-06-07 05:18:00,1.82298,1.82308,1.8229,1.8229,34700000.0
2005-06-07 05:19:00,1.8228,1.82285,1.8228,1.82282,87400001.0
2005-06-07 05:20:00,1.8228,1.82291,1.8228,1.82288,44600001.0
2005-06-07 05:21:00,1.82291,1.82306,1.82291,1.823,26900000.0
2005-06-07 05:22:00,1.82305,1.82305,1.82298,1.82298,43800000.0
2005-06-07 05:23:00,1.82302,1.82302,1.823,1.823,11600000.0
2005-06-07 05:24:00,1.82295,1.823,1.82295,1.823,21400000.0
2005-06-07 05:25:00,1.82303,1.82322,1.82303,1.82322,26200000.0
2005-06-07 05:26:00,1.82317,1.82319,1.82306,1.82307,96500002.0
2005-06-07 05:27:00,1.82317,1.8232,1.82291,1.82291,74099999.0
2005-06-07 05:28:00,1.82296,1.82306,1.82296,1.82298,67800001.0
2005-06-07 05:29:00,1.823,1.823,1.82295,1.823,54800000.0
2005-06-07 05:30:00,1.82298,1.82303,1.82295,1.82303,29700000.0
2005-06-07 05:31:00,1.82307,1.82318,1.82307,1.82318,2800000.0
2005-06-07 05:32:00,1.82328,1.82328,1.82315,1.82315,14400000.0
2005-06-07 05:33:00,1.82312,1.82312,1.82305,1.8231,19500000.0
2005-06-07 05:34:00,1.82315,1.82323,1.82289,1.82317,91100000.0
2005-06-07 05:35:00,1.82306,1.82309,1.82306,1.82309,7700000.0
2005-06-07 05:36:00,1.823,1.82312,1.823,1.82312,47199999.0
2005-06-07 05:37:00,1.82262,1.82262,1.82205,1.82235,28100000.0
2005-06-07 05:38:00,1.82267,1.82269,1.82184,1.82203,76700000.0
2005-06-07 05:39:00,1.82212,1.82235,1.82212,1.82235,10700000.0
2005-06-07 05:40:00,1.82253,1.82253,1.82233,1.82241,132300001.0
2005-06-07 05:41:00,1.82248,1.82252,1.82245,1.82245,131100000.0
2005-06-07 05:42:00,1.8226,1.8227,1.8226,1.8227,9200000.0
2005-06-07 05:43:00,1.82267,1.82276,1.8226,1.82276,49400000.0
2005-06-07 05:44:00,1.82283,1.82283,1.82275,1.82276,11400000.0
2005-06-07 05:45:00,1.82264,1.82264,1.82229,1.82229,47199999.0
2005-06-07 05:46:00,1.82214,1.8222,1.82208,1.82214,105900000.0
2005-06-07 05:47:00,1.82208,1.82225,1.82208,1.82216,94199998.0
2005-06-07 05:48:00,1.82207,1.82209,1.82203,1.82207,63500000.0
2005-06-07 05:49:00,1.82205,1.82213,1.82203,1.82212,33800000.0
2005-06-07 05:50:00,1.82217,1.82217,1.82217,1.82217,500000.0
2005-06-07 05:51:00,1.8221,1.82218,1.8221,1.82215,49100000.0
2005-06-07 05:52:00,1.8221,1.82215,1.8221,1.82215,12100000.0
2005-06-07 05:53:00,1.82215,1.82239,1.82215,1.82239,83100001.0
2005-06-07 05:54:00,1.82245,1.82247,1.8223,1.82245,92899999.0
2005-06-07 05:55:00,1.82238,1.82241,1.82232,1.82232,32600000.0
2005-06-07 05:56:00,1.82225,1.82233,1.82224,1.82228,28600000.0
2005-06-07 05:57:00,1.82235,1.82235,1.8223,1.82235,22300000.0
2005-06-07 05:58:00,1.82237,1.8224,1.82227,1.82238,82699998.0
2005-06-07 05:59:00,1.82236,1.82238,1.8223,1.82231,43100000.0
2005-06-07 06:00:00,1.82235,1.82235,1.82225,1.82227,92699999.0
2005-06-07 06:01:00,1.82238,1.8224,1.82234,1.82238,34900000.0
2005-06-07 06:02:00,1.82245,1.82255,1.82245,1.82255,65900001.0
2005-06-07 06:03:00,1.82276,1.82276,1.8226,1.82273,86100001.0
2005-06-07 06:04:00,1.82262,1.82263,1.82262,1.82263,400000.0
2005-06-07 06:05:00,1.82244,1.82244,1.82208,1.82208,36099999.0
2005-06-07 06:06:00,1.82198,1.82219,1.82198,1.82217,78699999.0
2005-06-07 06:07:00,1.82209,1.82225,1.82204,1.82204,31400000.0
2005-06-07 06:08:00,1.82208,1.82217,1.82208,1.82217,22700000.0
2005-06-07 06:09:00,1.82229,1.82267,1.82229,1.82265,53600000.0
2005-06-07 06:10:00,1.82279,1.82289,1.82264,1.82283,80999999.0
2005-06-07 06:11:00,1.82285,1.82285,1.82266,1.82268,8700000.0
2005-06-07 06:12:00,1.82277,1.82277,1.82232,1.82261,67500000.0
2005-06-07 06:13:00,1.82269,1.82271,1.82266,1.82268,41000000.0
2005-06-07 06:14:00,1.82268,1.82268,1.82268,1.82268,28400000.0
2005-06-07 06:15:00,1.8227,1.8227,1.8225,1.82263,26500001.0
2005-06-07 06:16:00,1.82258,1.8226,1.82245,1.82245,107899999.0
2005-06-07 06:17:00,1.82237,1.82258,1.82206,1.82238,70599999.0
2005-06-07 06:18:00,1.82251,1.82259,1.82251,1.82255,30600000.0
2005-06-07 06:19:00,1.82252,1.82252,1.82242,1.82246,55899999.0
2005-06-07 06:20:00,1.82225,1.82245,1.82225,1.82245,25700000.0
2005-06-07 06:21:00,1.82248,1.82251,1.82242,1.82242,57200000.0
2005-06-07 06:22:00,1.82237,1.82243,1.82237,1.82237,118299999.0
2005-06-07 06:23:00,1.8224,1.8224,1.82225,1.82225,40200001.0
2005-06-07 06:24:00,1.82225,1.82254,1.82225,1.82234,118699999.0
2005-06-07 06:25:00,1.82228,1.82228,1.82196,1.8222,58300001.0
2005-06-07 06:26:00,1.82219,1.82232,1.82219,1.82232,18200000.0
2005-06-07 06:27:00,1.8222,1.82236,1.82203,1.82232,44200000.0
2005-06-07 06:28:00,1.82231,1.82243,1.82231,1.82237,44700000.0
2005-06-07 06:29:00,1.82237,1.82237,1.82237,1.82237,30799999.0
2005-06-07 06:30:00,1.82235,1.82235,1.82225,1.82225,37600000.0
2005-06-07 06:31:00,1.82228,1.82235,1.82228,1.8223,45600000.0
2005-06-07 06:32:00,1.8223,1.8223,1.82227,1.8223,81800000.0
2005-06-07 06:33:00,1.8224,1.82249,1.8224,1.82247,38100000.0
2005-06-07 06:34:00,1.82208,1.82238,1.82208,1.8222,29600000.0
2005-06-07 06:35:00,1.8224,1.8224,1.82235,1.82235,53100001.0
2005-06-07 06:36:00,1.82238,1.82242,1.82233,1.82233,74600001.0
2005-06-07 06:37:00,1.82203,1.82245,1.82198,1.82216,84900000.0
2005-06-07 06:38:00,1.82235,1.82235,1.82235,1.82235,8700000.0
2005-06-07 06:39:00,1.8223,1.82235,1.8223,1.82235,18200000.0
2005-06-07 06:40:00,1.82235,1.82235,1.82232,1.82232,30000001.0
2005-06-07 06:41:00,1.82233,1.8225,1.82224,1.8225,101100002.0
2005-06-07 06:42:00,1.82255,1.82255,1.82255,1.82255,1600000.0
2005-06-07 06:43:00,1.82258,1.82261,1.82252,1.82252,47599999.0
2005-06-07 06:44:00,1.8224,1.8225,1.82221,1.82228,83500000.0
2005-06-07 06:45:00,1.8225,1.82255,1.8224,1.82248,56099999.0
2005-06-07 06:46:00,1.82253,1.82253,1.82241,1.82243,54700000.0
2005-06-07 06:47:00,1.82241,1.82266,1.82241,1.82262,111699998.0
2005-06-07 06:48:00,1.82275,1.82275,1.82265,1.82275,15900000.0
2005-06-07 06:49:00,1.82295,1.82332,1.82283,1.82332,47600000.0
2005-06-07 06:50:00,1.82355,1.82382,1.82344,1.82344,30300000.0
2005-06-07 06:51:00,1.82343,1.82358,1.82343,1.82358,63200000.0
2005-06-07 06:52:00,1.82346,1.8236,1.82337,1.82337,41400001.0
2005-06-07 06:53:00,1.8237,1.8237,1.82362,1.82364,21300000.0
2005-06-07 06:54:00,1.82378,1.82378,1.82367,1.8237,48300000.0
2005-06-07 06:55:00,1.82358,1.82361,1.82355,1.82359,65399999.0
2005-06-07 06:56:00,1.82338,1.82338,1.82328,1.82333,22000000.0
2005-06-07 06:57:00,1.82334,1.82336,1.82334,1.82336,30900001.0
2005-06-07 06:58:00,1.82345,1.82345,1.82345,1.82345,26300000.0
2005-06-07 06:59:00,1.82343,1.82347,1.82316,1.82316,57200001.0
2005-06-07 07:00:00,1.82363,1.82385,1.82362,1.82374,84500000.0
2005-06-07 07:01:00,1.82367,1.82372,1.82359,1.82371,73899999.0
2005-06-07 07:02:00,1.82373,1.82373,1.82351,1.82354,50900001.0
2005-06-07 07:03:00,1.82349,1.8236,1.82333,1.82333,67600000.0
2005-06-07 07:04:00,1.82333,1.82337,1.82312,1.82336,46700000.0
2005-06-07 07:05:00,1.82333,1.82334,1.82325,1.82325,34600000.0
2005-06-07 07:06:00,1.82322,1.82322,1.82317,1.82317,6800000.0
2005-06-07 07:07:00,1.82327,1.82327,1.8232,1.8232,22000000.0
2005-06-07 07:08:00,1.82329,1.8236,1.82329,1.8236,56600000.0
2005-06-07 07:09:00,1.82357,1.82357,1.82344,1.82352,22400000.0
2005-06-07 07:10:00,1.8235,1.82361,1.82339,1.82339,78700000.0
2005-06-07 07:11:00,1.82328,1.82328,1.823,1.82308,89799999.0
2005-06-07 07:12:00,1.82315,1.82318,1.82299,1.82307,27300000.0
2005-06-07 07:13:00,1.82315,1.82315,1.82305,1.82307,111500000.0
2005-06-07 07:14:00,1.82305,1.82315,1.82305,1.8231,93000001.0
2005-06-07 07:15:00,1.82318,1.82332,1.82314,1.82332,44499999.0
2005-06-07 07:16:00,1.8235,1.82357,1.82343,1.82343,102999998.0
2005-06-07 07:17:00,1.82355,1.82358,1.82348,1.82355,93399999.0
2005-06-07 07:18:00,1.82342,1.82343,1.82305,1.82305,27300000.0
2005-06-07 07:19:00,1.8232,1.82345,1.8232,1.8233,65799999.0
2005-06-07 07:20:00,1.8233,1.8234,1.82304,1.82314,69300000.0
2005-06-07 07:21:00,1.82305,1.82305,1.82296,1.82303,46200000.0
2005-06-07 07:22:00,1.82302,1.82314,1.82302,1.82311,65099999.0
2005-06-07 07:23:00,1.82301,1.82301,1.82294,1.82294,11600000.0
2005-06-07 07:24:00,1.82292,1.82302,1.82291,1.82298,85099999.0
2005-06-07 07:25:00,1.82304,1.82329,1.82304,1.82326,66000000.0
2005-06-07 07:26:00,1.82329,1.82333,1.82325,1.82327,47100000.0
2005-06-07 07:27:00,1.82316,1.82331,1.82315,1.82331,86199998.0
2005-06-07 07:28:00,1.82341,1.82346,1.82333,1.82333,70800002.0
2005-06-07 07:29:00,1.82327,1.8235,1.82327,1.82338,76699999.0
2005-06-07 07:30:00,1.82333,1.82333,1.82325,1.82326,33600000.0
2005-06-07 07:31:00,1.82331,1.82349,1.82331,1.82348,86499998.0
2005-06-07 07:32:00,1.82338,1.8234,1.82333,1.82338,64700001.0
2005-06-07 07:33:00,1.82345,1.82345,1.82338,1.82345,96600001.0
2005-06-07 07:34:00,1.82341,1.82352,1.82341,1.82347,67199998.0
2005-06-07 07:35:00,1.82356,1.82362,1.8235,1.82359,115399997.0
2005-06-07 07:36:00,1.8237,1.82396,1.8237,1.82396,77500000.0
2005-06-07 07:37:00,1.82403,1.82408,1.82403,1.82408,20300000.0
2005-06-07 07:38:00,1.8242,1.82436,1.8242,1.82436,15400000.0
2005-06-07 07:39:00,1.82436,1.82436,1.82428,1.82429,44700001.0
2005-06-07 07:40:00,1.8243,1.82435,1.82422,1.8243,33799999.0
2005-06-07 07:41:00,1.82437,1.82437,1.82423,1.82423,83500000.0
2005-06-07 07:42:00,1.82403,1.82403,1.82385,1.82385,60900000.0
2005-06-07 07:43:00,1.82395,1.82413,1.8239,1.82392,73000000.0
2005-06-07 07:44:00,1.82387,1.82387,1.82366,1.82373,43100001.0
2005-06-07 07:45:00,1.82379,1.82381,1.8237,1.8237,64100000.0
2005-06-07 07:46:00,1.8237,1.82395,1.8237,1.82395,71399998.0
2005-06-07 07:47:00,1.82414,1.82432,1.82411,1.82412,28000000.0
2005-06-07 07:48:00,1.82425,1.82425,1.82423,1.82423,14700000.0
2005-06-07 07:49:00,1.82432,1.82432,1.82407,1.82408,74099999.0
2005-06-07 07:50:00,1.82407,1.8241,1.82407,1.8241,6000000.0
2005-06-07 07:51:00,1.82404,1.82419,1.82404,1.82411,43000000.0
2005-06-07 07:52:00,1.82412,1.82421,1.82399,1.82399,68700000.0
2005-06-07 07:53:00,1.8239,1.82398,1.8239,1.82398,33500000.0
2005-06-07 07:54:00,1.82398,1.82398,1.82374,1.82378,45900000.0
2005-06-07 07:55:00,1.82385,1.82392,1.82367,1.82367,25300000.0
2005-06-07 07:56:00,1.82371,1.82372,1.8236,1.8236,64300001.0
2005-06-07 07:57:00,1.82363,1.82367,1.82363,1.82367,8700000.0
2005-06-07 07:58:00,1.82363,1.82373,1.8236,1.82373,66700000.0
2005-06-07 07:59:00,1.82377,1.82396,1.82377,1.82396,28900000.0
2005-06-07 08:00:00,1.8239,1.82399,1.82388,1.8239,35700000.0
2005-06-07 08:01:00,1.82389,1.82403,1.82389,1.82395,70500000.0
2005-06-07 08:02:00,1.824,1.82407,1.824,1.82407,24100000.0
2005-06-07 08:03:00,1.82412,1.8242,1.82397,1.82398,97499997.0
2005-06-07 08:04:00,1.82397,1.82408,1.8238,1.82408,70000000.0
2005-06-07 08:05:00,1.82413,1.82413,1.82397,1.82407,65300001.0
2005-06-07 08:06:00,1.82406,1.82412,1.82406,1.82412,39200000.0
2005-06-07 08:07:00,1.824,1.82405,1.82398,1.824,46199999.0
2005-06-07 08:08:00,1.82402,1.82408,1.8239,1.8239,71999999.0
2005-06-07 08:09:00,1.82374,1.82374,1.82362,1.82374,26000000.0
2005-06-07 08:10:00,1.82368,1.82369,1.82356,1.82359,91500000.0
2005-06-07 08:11:00,1.82371,1.82404,1.82371,1.82404,52000000.0
2005-06-07 08:12:00,1.82432,1.82641,1.82432,1.82624,104599998.0
2005-06-07 08:13:00,1.82638,1.82686,1.82638,1.82679,27599999.0
2005-06-07 08:14:00,1.82683,1.82699,1.82676,1.8269,71300000.0
2005-06-07 08:15:00,1.82691,1.82744,1.82688,1.82744,78100000.0
2005-06-07 08:16:00,1.82752,1.82766,1.82717,1.82717,54700000.0
2005-06-07 08:17:00,1.82707,1.82728,1.82707,1.82728,26100000.0
2005-06-07 08:18:00,1.82726,1.82726,1.82702,1.82702,25900000.0
2005-06-07 08:19:00,1.82711,1.82717,1.82702,1.8271,155300000.0
2005-06-07 08:20:00,1.82722,1.82806,1.82722,1.82806,67400001.0
2005-06-07 08:21:00,1.82815,1.82815,1.82788,1.82805,50400000.0
2005-06-07 08:22:00,1.82807,1.82809,1.82769,1.82769,16400000.0
2005-06-07 08:23:00,1.82768,1.82794,1.82758,1.82783,47300000.0
2005-06-07 08:24:00,1.82778,1.82791,1.82765,1.82791,45900000.0
2005-06-07 08:25:00,1.82783,1.82795,1.82769,1.82774,79600001.0
2005-06-07 08:26:00,1.82768,1.82768,1.82745,1.82767,91399999.0
2005-06-07 08:27:00,1.82768,1.82798,1.82767,1.82792,91099997.0
2005-06-07 08:28:00,1.82792,1.82839,1.82792,1.82823,82699999.0
2005-06-07 08:29:00,1.82813,1.82851,1.82806,1.8284,128499999.0
2005-06-07 08:30:00,1.82852,1.82879,1.82852,1.82872,39700000.0
2005-06-07 08:31:00,1.82873,1.82889,1.82866,1.82871,87499999.0
2005-06-07 08:32:00,1.82864,1.82873,1.82854,1.82871,100100000.0
2005-06-07 08:33:00,1.82863,1.82881,1.8286,1.82866,93799999.0
2005-06-07 08:34:00,1.82862,1.82863,1.82845,1.82845,62900001.0
2005-06-07 08:35:00,1.82862,1.82905,1.82862,1.829,93900001.0
2005-06-07 08:36:00,1.82905,1.82905,1.82903,1.82903,8200000.0
2005-06-07 08:37:00,1.82873,1.82884,1.82867,1.82884,93499998.0
2005-06-07 08:38:00,1.82912,1.82915,1.82885,1.82885,26500000.0
2005-06-07 08:39:00,1.82868,1.82877,1.82868,1.82877,51099999.0
2005-06-07 08:40:00,1.82874,1.82876,1.82843,1.82852,80300000.0
2005-06-07 08:41:00,1.8284,1.8284,1.82805,1.82805,130100001.0
2005-06-07 08:42:00,1.828,1.82808,1.82789,1.82805,83599999.0
2005-06-07 08:43:00,1.8282,1.82838,1.82814,1.82828,73999998.0
2005-06-07 08:44:00,1.82834,1.82843,1.8282,1.82841,64399999.0
2005-06-07 08:45:00,1.82863,1.82863,1.82854,1.82855,21800000.0
2005-06-07 08:46:00,1.82845,1.82845,1.82835,1.82843,111499998.0
2005-06-07 08:47:00,1.82854,1.82854,1.8284,1.8284,40600000.0
2005-06-07 08:48:00,1.82833,1.82834,1.82811,1.82811,33500000.0
2005-06-07 08:49:00,1.8281,1.82816,1.828,1.82808,73300001.0
2005-06-07 08:50:00,1.82805,1.82805,1.82797,1.82803,70099999.0
2005-06-07 08:51:00,1.82809,1.82883,1.82806,1.82883,63546995.0
2005-06-07 08:52:00,1.82885,1.82895,1.82847,1.82847,27000000.0
2005-06-07 08:53:00,1.82824,1.82828,1.82817,1.82828,71600000.0
2005-06-07 08:54:00,1.8285,1.82872,1.8285,1.82867,40399999.0
2005-06-07 08:55:00,1.82847,1.82859,1.82847,1.82849,11000000.0
2005-06-07 08:56:00,1.82833,1.82833,1.82809,1.82825,82799997.0
2005-06-07 08:57:00,1.82833,1.82844,1.82833,1.82844,35200000.0
2005-06-07 08:58:00,1.82857,1.82884,1.82857,1.82884,38799999.0
2005-06-07 08:59:00,1.8292,1.82925,1.82899,1.82899,26700000.0
2005-06-07 09:00:00,1.82865,1.82865,1.82817,1.82836,43200000.0
2005-06-07 09:01:00,1.82852,1.82853,1.8282,1.8282,72499999.0
2005-06-07 09:02:00,1.82811,1.82833,1.82811,1.82833,75900000.0
2005-06-07 09:03:00,1.82848,1.82897,1.82848,1.82895,99199998.0
2005-06-07 09:04:00,1.82886,1.82886,1.82832,1.82832,96999999.0
2005-06-07 09:05:00,1.82808,1.82808,1.82752,1.82757,50000000.0
2005-06-07 09:06:00,1.82761,1.82761,1.82746,1.82752,46300000.0
2005-06-07 09:07:00,1.82746,1.82783,1.82746,1.82747,73700000.0
2005-06-07 09:08:00,1.82743,1.82749,1.82718,1.82724,61900000.0
2005-06-07 09:09:00,1.82723,1.82751,1.82704,1.82748,30000000.0
2005-06-07 09:10:00,1.82758,1.82804,1.82758,1.82804,24400000.0
2005-06-07 09:11:00,1.82822,1.82831,1.82806,1.8282,133800000.0
2005-06-07 09:12:00,1.82827,1.82838,1.82824,1.82829,61800000.0
2005-06-07 09:13:00,1.82815,1.82843,1.8281,1.82843,53700000.0
2005-06-07 09:14:00,1.82857,1.8289,1.82856,1.82872,47500000.0
2005-06-07 09:15:00,1.82858,1.82865,1.82856,1.82865,52500000.0
2005-06-07 09:16:00,1.82845,1.82845,1.82806,1.82806,9700000.0
2005-06-07 09:17:00,1.82821,1.82837,1.82812,1.82812,66400001.0
2005-06-07 09:18:00,1.82808,1.82837,1.82807,1.82823,125100000.0
2005-06-07 09:19:00,1.82858,1.82859,1.82822,1.82829,77600000.0
2005-06-07 09:20:00,1.82835,1.82848,1.8283,1.82848,82300000.0
2005-06-07 09:21:00,1.8287,1.82906,1.8287,1.82897,111799996.0
2005-06-07 09:22:00,1.8289,1.82896,1.8288,1.8288,28300000.0
2005-06-07 09:23:00,1.82877,1.82877,1.82852,1.82862,59600000.0
2005-06-07 09:24:00,1.82862,1.82862,1.82842,1.82842,23600000.0
2005-06-07 09:25:00,1.82841,1.82862,1.82835,1.82861,75400000.0
2005-06-07 09:26:00,1.82877,1.82886,1.82874,1.8288,186200002.0
2005-06-07 09:27:00,1.8289,1.82907,1.8289,1.82907,36500000.0
2005-06-07 09:28:00,1.82921,1.82943,1.8292,1.8292,98600000.0
2005-06-07 09:29:00,1.82917,1.82917,1.82902,1.82914,104599998.0
2005-06-07 09:30:00,1.82898,1.82912,1.82889,1.82912,40100000.0
2005-06-07 09:31:00,1.82922,1.82953,1.82922,1.82942,67499999.0
2005-06-07 09:32:00,1.82938,1.82938,1.82905,1.82905,48800000.0
2005-06-07 09:33:00,1.82895,1.82895,1.82877,1.82885,40100000.0
2005-06-07 09:34:00,1.82917,1.82986,1.82917,1.82986,36600000.0
2005-06-07 09:35:00,1.82959,1.82959,1.82906,1.82906,35900000.0
2005-06-07 09:36:00,1.82878,1.82899,1.82878,1.82895,88000001.0
2005-06-07 09:37:00,1.82887,1.82903,1.82876,1.82881,48300001.0
2005-06-07 09:38:00,1.82884,1.82884,1.8286,1.8286,92300000.0
2005-06-07 09:39:00,1.82837,1.82867,1.82837,1.82861,77000000.0
2005-06-07 09:40:00,1.82846,1.82854,1.82841,1.82849,89199998.0
2005-06-07 09:41:00,1.82833,1.82873,1.82833,1.82873,38999999.0
2005-06-07 09:42:00,1.8289,1.82895,1.82872,1.82886,46200000.0
2005-06-07 09:43:00,1.82903,1.82903,1.82887,1.82898,57500000.0
2005-06-07 09:44:00,1.82906,1.82909,1.82893,1.829,113199998.0
2005-06-07 09:45:00,1.82884,1.82884,1.82863,1.82874,54600000.0
2005-06-07 09:46:00,1.82876,1.8289,1.82864,1.8289,22000000.0
2005-06-07 09:47:00,1.82887,1.82887,1.82875,1.8288,62399999.0
2005-06-07 09:48:00,1.82881,1.82881,1.82853,1.82853,55600000.0
2005-06-07 09:49:00,1.82855,1.82859,1.82841,1.82841,57200000.0
2005-06-07 09:50:00,1.8285,1.8287,1.8285,1.8287,36700001.0
2005-06-07 09:51:00,1.8288,1.82886,1.8288,1.82882,75100001.0
2005-06-07 09:52:00,1.82872,1.82873,1.82855,1.8286,55100000.0
2005-06-07 09:53:00,1.82849,1.82863,1.82846,1.82863,61000000.0
2005-06-07 09:54:00,1.82878,1.82887,1.82864,1.82875,42400000.0
2005-06-07 09:55:00,1.82872,1.82872,1.82847,1.82872,83299999.0
2005-06-07 09:56:00,1.82872,1.82872,1.82863,1.82872,47500000.0
2005-06-07 09:57:00,1.82863,1.82863,1.82847,1.8285,34700000.0
2005-06-07 09:58:00,1.82858,1.82858,1.82854,1.82858,27599999.0
2005-06-07 09:59:00,1.82857,1.82868,1.82857,1.82864,51500000.0
2005-06-07 10:00:00,1.82863,1.82873,1.82861,1.82861,14700000.0
2005-06-07 10:01:00,1.8287,1.82874,1.82861,1.82873,43700000.0
2005-06-07 10:02:00,1.82879,1.82888,1.82865,1.82869,91699999.0
2005-06-07 10:03:00,1.82877,1.82877,1.82864,1.82866,94899999.0
2005-06-07 10:04:00,1.82874,1.82882,1.82854,1.82865,29200000.0
2005-06-07 10:05:00,1.82872,1.82875,1.82869,1.82869,33900000.0
2005-06-07 10:06:00,1.82868,1.82873,1.82851,1.82851,112100000.0
2005-06-07 10:07:00,1.82858,1.82871,1.82853,1.82871,45299999.0
2005-06-07 10:08:00,1.82874,1.82885,1.82874,1.82882,90300001.0
2005-06-07 10:09:00,1.82896,1.82901,1.82895,1.82898,85999998.0
2005-06-07 10:10:00,1.82896,1.82898,1.82886,1.82898,105599999.0
2005-06-07 10:11:00,1.82887,1.82887,1.82876,1.82877,73700001.0
2005-06-07 10:12:00,1.82868,1.82891,1.82865,1.82891,33500000.0
2005-06-07 10:13:00,1.82883,1.82883,1.82873,1.82878,15000000.0
2005-06-07 10:14:00,1.82884,1.82884,1.82858,1.82864,39000000.0
2005-06-07 10:15:00,1.82863,1.82884,1.82854,1.82884,61700000.0
2005-06-07 10:16:00,1.82882,1.82882,1.82862,1.82862,34800000.0
2005-06-07 10:17:00,1.82858,1.82872,1.82858,1.82868,23000000.0
2005-06-07 10:18:00,1.82875,1.8289,1.82875,1.82885,66000000.0
2005-06-07 10:19:00,1.8289,1.8289,1.82869,1.82877,101000000.0
2005-06-07 10:20:00,1.82863,1.82871,1.82863,1.82869,31100000.0
2005-06-07 10:21:00,1.8287,1.8289,1.82865,1.8289,65200000.0
2005-06-07 10:22:00,1.82899,1.82907,1.82899,1.82907,36900000.0
2005-06-07 10:23:00,1.82917,1.82927,1.82893,1.82922,52000000.0
2005-06-07 10:24:00,1.82938,1.82953,1.82938,1.82948,46900001.0
2005-06-07 10:25:00,1.82957,1.83038,1.82957,1.83038,45500000.0
2005-06-07 10:26:00,1.8304,1.8304,1.83,1.83,45200000.0
2005-06-07 10:27:00,1.82985,1.82985,1.82956,1.82959,39500000.0
2005-06-07 10:28:00,1.82968,1.82981,1.82965,1.82981,49800000.0
2005-06-07 10:29:00,1.82978,1.82987,1.82975,1.8298,31900000.0
2005-06-07 10:30:00,1.82998,1.83021,1.82998,1.83013,64100001.0
2005-06-07 10:31:00,1.83014,1.83029,1.83014,1.83025,96900003.0
2005-06-07 10:32:00,1.83015,1.83015,1.83007,1.83007,11900000.0
2005-06-07 10:33:00,1.8302,1.83026,1.82999,1.83004,42900000.0
2005-06-07 10:34:00,1.83,1.83,1.82983,1.82988,59599999.0
2005-06-07 10:35:00,1.82992,1.83013,1.82992,1.83013,46600000.0
2005-06-07 10:36:00,1.83016,1.83016,1.82997,1.83,73900000.0
2005-06-07 10:37:00,1.83,1.83021,1.82992,1.83021,107799999.0
2005-06-07 10:38:00,1.83013,1.83023,1.83004,1.83023,70599999.0
2005-06-07 10:39:00,1.83024,1.83092,1.83024,1.83092,39900000.0
2005-06-07 10:40:00,1.83103,1.83103,1.83086,1.83095,42300000.0
2005-06-07 10:41:00,1.83093,1.83101,1.83086,1.83086,78499999.0
2005-06-07 10:42:00,1.83102,1.83123,1.83102,1.83112,39700001.0
2005-06-07 10:43:00,1.8313,1.83136,1.83118,1.83135,139699999.0
2005-06-07 10:44:00,1.83149,1.83155,1.83138,1.83146,72399999.0
2005-06-07 10:45:00,1.83145,1.83145,1.83129,1.8313,92500003.0
2005-06-07 10:46:00,1.83124,1.83153,1.83124,1.8315,37400000.0
2005-06-07 10:47:00,1.8317,1.83197,1.8317,1.83197,25000000.0
2005-06-07 10:48:00,1.83192,1.83244,1.83192,1.83221,73400000.0
2005-06-07 10:49:00,1.83215,1.83215,1.83206,1.83206,22600000.0
2005-06-07 10:50:00,1.83194,1.83205,1.83175,1.83175,39700000.0
2005-06-07 10:51:00,1.83169,1.83169,1.83153,1.83158,89299999.0
2005-06-07 10:52:00,1.83172,1.83188,1.83169,1.83188,64199999.0
2005-06-07 10:53:00,1.8319,1.832,1.83183,1.83183,114600000.0
2005-06-07 10:54:00,1.83193,1.83202,1.83186,1.83195,100399998.0
2005-06-07 10:55:00,1.83185,1.83187,1.83155,1.83155,99400001.0
2005-06-07 10:56:00,1.83157,1.83202,1.83157,1.83188,60500000.0
2005-06-07 10:57:00,1.83181,1.83181,1.83147,1.8315,31200000.0
2005-06-07 10:58:00,1.83142,1.83142,1.83119,1.83136,102600001.0
2005-06-07 10:59:00,1.8314,1.83145,1.83108,1.83109,75099999.0
2005-06-07 11:00:00,1.83097,1.831,1.83072,1.83072,40600000.0
2005-06-07 11:01:00,1.83053,1.83066,1.83053,1.83066,62700000.0
2005-06-07 11:02:00,1.83075,1.83106,1.83075,1.83106,45100000.0
2005-06-07 11:03:00,1.83118,1.8314,1.83118,1.83129,142800000.0
2005-06-07 11:04:00,1.83128,1.8313,1.83107,1.83113,53699999.0
2005-06-07 11:05:00,1.83118,1.83125,1.83109,1.83109,34300000.0
2005-06-07 11:06:00,1.83117,1.83117,1.83103,1.83104,101499999.0
2005-06-07 11:07:00,1.83111,1.83131,1.83111,1.83125,80500001.0
2005-06-07 11:08:00,1.83133,1.83146,1.83118,1.83118,67900000.0
2005-06-07 11:09:00,1.83105,1.83105,1.83078,1.83084,33700000.0
2005-06-07 11:10:00,1.83088,1.83088,1.83076,1.83079,119500000.0
2005-06-07 11:11:00,1.83078,1.83079,1.83072,1.83072,82100001.0
2005-06-07 11:12:00,1.83062,1.83065,1.83052,1.83053,36300000.0
2005-06-07 11:13:00,1.83068,1.83073,1.83063,1.83073,42600000.0
2005-06-07 11:14:00,1.83068,1.83076,1.83067,1.8307,66500000.0
2005-06-07 11:15:00,1.83072,1.83078,1.83072,1.83078,22200001.0
2005-06-07 11:16:00,1.8307,1.8309,1.8306,1.8309,93199998.0
2005-06-07 11:17:00,1.83086,1.83086,1.83075,1.83075,63400000.0
2005-06-07 11:18:00,1.83081,1.83085,1.83068,1.83085,49999999.0
2005-06-07 11:19:00,1.83077,1.83077,1.8306,1.83071,72200001.0
2005-06-07 11:20:00,1.83093,1.83135,1.83093,1.83134,84299999.0
2005-06-07 11:21:00,1.83122,1.83122,1.83088,1.83092,60299999.0
2005-06-07 11:22:00,1.83091,1.83097,1.83081,1.83081,74800000.0
2005-06-07 11:23:00,1.83082,1.83089,1.83082,1.83082,65000000.0
2005-06-07 11:24:00,1.8309,1.83105,1.83078,1.83105,76300002.0
2005-06-07 11:25:00,1.83099,1.83105,1.83089,1.83093,37600001.0
2005-06-07 11:26:00,1.83102,1.83117,1.83101,1.83101,73400002.0
2005-06-07 11:27:00,1.83101,1.83119,1.83101,1.83108,18400000.0
2005-06-07 11:28:00,1.83122,1.83138,1.83122,1.8313,59600001.0
2005-06-07 11:29:00,1.83128,1.83138,1.83118,1.83118,93500001.0
2005-06-07 11:30:00,1.83112,1.83119,1.83108,1.83108,91500000.0
2005-06-07 11:31:00,1.83089,1.83093,1.83075,1.8309,104800000.0
2005-06-07 11:32:00,1.83095,1.83119,1.83095,1.83105,89899999.0
2005-06-07 11:33:00,1.83088,1.8311,1.83083,1.8311,43099999.0
2005-06-07 11:34:00,1.83117,1.83119,1.83087,1.83089,80699999.0
2005-06-07 11:35:00,1.83071,1.83082,1.83066,1.83082,100700000.0
2005-06-07 11:36:00,1.83076,1.83089,1.83072,1.83088,64700000.0
2005-06-07 11:37:00,1.83082,1.83091,1.83061,1.83091,29800000.0
2005-06-07 11:38:00,1.831,1.831,1.83087,1.8309,106900000.0
2005-06-07 11:39:00,1.83083,1.83083,1.83067,1.83069,19500000.0
2005-06-07 11:40:00,1.83063,1.83068,1.83054,1.83067,106700000.0
2005-06-07 11:41:00,1.83092,1.8311,1.83092,1.83102,47700000.0
2005-06-07 11:42:00,1.83109,1.83114,1.83101,1.83107,76900001.0
2005-06-07 11:43:00,1.83106,1.83108,1.83099,1.83103,59000000.0
2005-06-07 11:44:00,1.83108,1.8313,1.831,1.8313,49600001.0
2005-06-07 11:45:00,1.83138,1.83138,1.83126,1.83128,76200000.0
2005-06-07 11:46:00,1.8314,1.83149,1.83139,1.83141,76999999.0
2005-06-07 11:47:00,1.83152,1.83152,1.83133,1.8314,128100001.0
2005-06-07 11:48:00,1.83095,1.83133,1.83091,1.83133,130699998.0
2005-06-07 11:49:00,1.83142,1.8315,1.83134,1.83134,17600000.0
2005-06-07 11:50:00,1.83135,1.83135,1.83102,1.83103,63850000.0
2005-06-07 11:51:00,1.83088,1.83088,1.83067,1.83075,48000000.0
2005-06-07 11:52:00,1.83084,1.83102,1.83084,1.83096,28700000.0
2005-06-07 11:53:00,1.8309,1.83095,1.83088,1.83095,57699999.0
2005-06-07 11:54:00,1.83094,1.83104,1.8309,1.83092,97700000.0
2005-06-07 11:55:00,1.83099,1.83107,1.83097,1.83107,63999999.0
2005-06-07 11:56:00,1.83135,1.8315,1.83135,1.8315,6800000.0
2005-06-07 11:57:00,1.83152,1.83159,1.83146,1.83157,91100001.0
2005-06-07 11:58:00,1.83144,1.83149,1.83136,1.83136,59700000.0
2005-06-07 11:59:00,1.83141,1.8316,1.83133,1.8316,151099997.0
2005-06-07 12:00:00,1.83143,1.83148,1.83115,1.83115,99499998.0
2005-06-07 12:01:00,1.83105,1.83109,1.83088,1.83088,55300000.0
2005-06-07 12:02:00,1.83097,1.83097,1.83074,1.83084,36400000.0
2005-06-07 12:03:00,1.83088,1.83092,1.83084,1.83089,67100001.0
2005-06-07 12:04:00,1.83085,1.83092,1.8308,1.83084,73799998.0
2005-06-07 12:05:00,1.83092,1.83092,1.83077,1.83092,58899999.0
2005-06-07 12:06:00,1.83088,1.83093,1.83083,1.83085,36900000.0
2005-06-07 12:07:00,1.83077,1.83077,1.83062,1.83067,55900000.0
2005-06-07 12:08:00,1.83058,1.83072,1.83055,1.83072,106400000.0
2005-06-07 12:09:00,1.83068,1.83068,1.83045,1.83053,22400000.0
2005-06-07 12:10:00,1.83053,1.83053,1.83042,1.83052,27400000.0
2005-06-07 12:11:00,1.83053,1.83061,1.83053,1.83053,33600000.0
2005-06-07 12:12:00,1.83048,1.83064,1.83048,1.83064,54900000.0
2005-06-07 12:13:00,1.83073,1.83088,1.83066,1.83088,39599999.0
2005-06-07 12:14:00,1.83085,1.83085,1.83063,1.83074,46800000.0
2005-06-07 12:15:00,1.83094,1.83172,1.83091,1.83172,47600000.0
2005-06-07 12:16:00,1.83168,1.83168,1.83152,1.83163,54999998.0
2005-06-07 12:17:00,1.83157,1.83157,1.83121,1.83128,81500000.0
2005-06-07 12:18:00,1.83106,1.83111,1.83101,1.83104,85899999.0
2005-06-07 12:19:00,1.83103,1.83107,1.83096,1.83096,96600000.0
2005-06-07 12:20:00,1.83096,1.83103,1.83091,1.83103,80500001.0
2005-06-07 12:21:00,1.83098,1.83126,1.83091,1.83126,64600000.0
2005-06-07 12:22:00,1.8313,1.83166,1.83129,1.8316,28900000.0
2005-06-07 12:23:00,1.83182,1.83191,1.8317,1.83184,59800000.0
2005-06-07 12:24:00,1.83178,1.83183,1.83173,1.83178,71800000.0
2005-06-07 12:25:00,1.83167,1.83167,1.83155,1.83155,81199999.0
2005-06-07 12:26:00,1.83157,1.83163,1.83153,1.83153,74399999.0
2005-06-07 12:27:00,1.83163,1.83168,1.83163,1.83166,28400000.0
2005-06-07 12:28:00,1.83165,1.83165,1.83146,1.83157,48400000.0
2005-06-07 12:29:00,1.83162,1.83162,1.83149,1.83151,61900000.0
2005-06-07 12:30:00,1.83149,1.8316,1.83147,1.8315,126399999.0
2005-06-07 12:31:00,1.8315,1.83159,1.83141,1.83141,55699999.0
2005-06-07 12:32:00,1.83132,1.83132,1.83105,1.83125,52000000.0
2005-06-07 12:33:00,1.83137,1.83137,1.83112,1.83122,70000001.0
2005-06-07 12:34:00,1.83132,1.83132,1.83128,1.83128,8500000.0
2005-06-07 12:35:00,1.8314,1.83152,1.8314,1.83152,44300000.0
2005-06-07 12:36:00,1.83151,1.83151,1.83133,1.83136,49200000.0
2005-06-07 12:37:00,1.83121,1.83121,1.83087,1.83097,44600000.0
2005-06-07 12:38:00,1.83088,1.83088,1.83071,1.83078,36199999.0
2005-06-07 12:39:00,1.83077,1.83085,1.83077,1.83078,20800000.0
2005-06-07 12:40:00,1.83077,1.83077,1.83064,1.83074,112800002.0
2005-06-07 12:41:00,1.83063,1.83082,1.83063,1.83082,50200001.0
2005-06-07 12:42:00,1.83086,1.83086,1.83073,1.83076,66999999.0
2005-06-07 12:43:00,1.83082,1.83084,1.83068,1.83084,82400000.0
2005-06-07 12:44:00,1.83078,1.83081,1.83059,1.83061,95300000.0
2005-06-07 12:45:00,1.83065,1.83065,1.83055,1.8306,43200000.0
2005-06-07 12:46:00,1.83059,1.8306,1.83055,1.83057,21900000.0
2005-06-07 12:47:00,1.83053,1.83055,1.83045,1.8305,66399999.0
2005-06-07 12:48:00,1.83052,1.83059,1.83044,1.83044,29799999.0
2005-06-07 12:49:00,1.83048,1.83048,1.83043,1.83044,21200000.0
2005-06-07 12:50:00,1.83053,1.83073,1.83053,1.83054,40600000.0
2005-06-07 12:51:00,1.83035,1.83043,1.83029,1.83043,47600001.0
2005-06-07 12:52:00,1.83038,1.83045,1.83038,1.8304,141000000.0
2005-06-07 12:53:00,1.83043,1.83052,1.8304,1.83047,29400000.0
2005-06-07 12:54:00,1.83048,1.83055,1.8304,1.8305,93200002.0
2005-06-07 12:55:00,1.8305,1.83058,1.83045,1.83055,62900000.0
2005-06-07 12:56:00,1.83047,1.83049,1.83033,1.83039,43100000.0
2005-06-07 12:57:00,1.83045,1.83052,1.83043,1.83047,63899998.0
2005-06-07 12:58:00,1.83052,1.83068,1.83052,1.83068,49900000.0
2005-06-07 12:59:00,1.83041,1.8308,1.83041,1.83075,69700001.0
2005-06-07 13:00:00,1.83078,1.83078,1.83041,1.83057,208100005.0
2005-06-07 13:01:00,1.83045,1.83052,1.83045,1.83047,54000000.0
2005-06-07 13:02:00,1.8304,1.83052,1.83039,1.83039,81299999.0
2005-06-07 13:03:00,1.83039,1.83059,1.83039,1.83059,43999999.0
2005-06-07 13:04:00,1.83067,1.83075,1.8306,1.83067,105599998.0
2005-06-07 13:05:00,1.83068,1.83075,1.83067,1.83067,77800002.0
2005-06-07 13:06:00,1.83077,1.83088,1.83073,1.83082,32499999.0
2005-06-07 13:07:00,1.83092,1.83092,1.83073,1.83078,78000000.0
2005-06-07 13:08:00,1.83083,1.8309,1.83076,1.8309,84000000.0
2005-06-07 13:09:00,1.83085,1.83093,1.83078,1.83093,50400000.0
2005-06-07 13:10:00,1.83087,1.83088,1.83084,1.83088,73799999.0
2005-06-07 13:11:00,1.83095,1.83105,1.83095,1.83099,49200000.0
2005-06-07 13:12:00,1.83097,1.83104,1.83086,1.83104,81399998.0
2005-06-07 13:13:00,1.8309,1.83105,1.8309,1.83099,34500001.0
2005-06-07 13:14:00,1.83093,1.83126,1.8309,1.83126,102599997.0
2005-06-07 13:15:00,1.83133,1.83145,1.83128,1.83145,91200000.0
2005-06-07 13:16:00,1.8315,1.83157,1.83126,1.83154,82300001.0
2005-06-07 13:17:00,1.83182,1.83198,1.83182,1.83188,11600000.0
2005-06-07 13:18:00,1.8318,1.83199,1.83167,1.83167,45500000.0
2005-06-07 13:19:00,1.83165,1.83165,1.83138,1.83146,37400000.0
2005-06-07 13:20:00,1.83134,1.83134,1.83067,1.83067,25000000.0
2005-06-07 13:21:00,1.8308,1.83084,1.83029,1.83029,48000000.0
2005-06-07 13:22:00,1.83031,1.83043,1.83031,1.83041,11500000.0
2005-06-07 13:23:00,1.83049,1.83053,1.83044,1.83044,50400000.0
2005-06-07 13:24:00,1.83038,1.83057,1.83038,1.83054,41600000.0
2005-06-07 13:25:00,1.83052,1.83052,1.83029,1.83041,35300000.0
2005-06-07 13:26:00,1.83051,1.8308,1.83051,1.83072,79200002.0
2005-06-07 13:27:00,1.83091,1.83111,1.83084,1.83111,65200001.0
2005-06-07 13:28:00,1.83106,1.83106,1.83094,1.83104,38100000.0
2005-06-07 13:29:00,1.83097,1.831,1.83089,1.83098,75600000.0
2005-06-07 13:30:00,1.83102,1.83123,1.83102,1.8312,83000001.0
2005-06-07 13:31:00,1.8312,1.8312,1.83103,1.83108,47700000.0
2005-06-07 13:32:00,1.83107,1.8311,1.83107,1.8311,51600001.0
2005-06-07 13:33:00,1.83108,1.83109,1.83102,1.83106,77899999.0
2005-06-07 13:34:00,1.83106,1.83112,1.83103,1.8311,59900000.0
2005-06-07 13:35:00,1.83125,1.83135,1.83125,1.83135,10300000.0
2005-06-07 13:36:00,1.8315,1.83152,1.83144,1.83145,75000000.0
2005-06-07 13:37:00,1.83163,1.83163,1.83144,1.83144,45300000.0
2005-06-07 13:38:00,1.83148,1.83153,1.83146,1.83148,76800001.0
2005-06-07 13:39:00,1.8315,1.83155,1.83145,1.83148,48400000.0
2005-06-07 13:40:00,1.83155,1.83155,1.83145,1.83153,49900000.0
2005-06-07 13:41:00,1.83146,1.83146,1.83112,1.83115,83800000.0
2005-06-07 13:42:00,1.83115,1.8314,1.83114,1.8314,36900000.0
2005-06-07 13:43:00,1.83134,1.83134,1.83126,1.83126,4800000.0
2005-06-07 13:44:00,1.83115,1.83122,1.83099,1.83112,40700000.0
2005-06-07 13:45:00,1.83112,1.83119,1.83089,1.83089,52900000.0
2005-06-07 13:46:00,1.83079,1.83079,1.83072,1.83072,51900001.0
2005-06-07 13:47:00,1.83064,1.83064,1.83035,1.83035,51500001.0
2005-06-07 13:48:00,1.83041,1.8305,1.83028,1.83038,125999998.0
2005-06-07 13:49:00,1.83037,1.83043,1.83026,1.83043,67600000.0
2005-06-07 13:50:00,1.8304,1.8304,1.83023,1.83028,18200000.0
2005-06-07 13:51:00,1.83023,1.83038,1.83023,1.83038,45900000.0
2005-06-07 13:52:00,1.83043,1.83043,1.83021,1.83037,62499999.0
2005-06-07 13:53:00,1.83028,1.83028,1.8302,1.83021,101499999.0
2005-06-07 13:54:00,1.83006,1.83052,1.83001,1.83031,82800001.0
2005-06-07 13:55:00,1.83085,1.83089,1.83034,1.83034,38800000.0
2005-06-07 13:56:00,1.8302,1.83035,1.83003,1.83035,70200001.0
2005-06-07 13:57:00,1.83038,1.83038,1.83017,1.83017,26600000.0
2005-06-07 13:58:00,1.83001,1.83001,1.82994,1.82994,84400000.0
2005-06-07 13:59:00,1.82991,1.82998,1.82989,1.82989,68400000.0
2005-06-07 14:00:00,1.83002,1.83008,1.82989,1.82989,20900000.0
2005-06-07 14:01:00,1.82993,1.82998,1.82986,1.82996,84499999.0
2005-06-07 14:02:00,1.83009,1.83033,1.83009,1.83023,34000000.0
2005-06-07 14:03:00,1.83024,1.83024,1.83003,1.83003,34800000.0
2005-06-07 14:04:00,1.82998,1.83003,1.82987,1.83003,88999997.0
2005-06-07 14:05:00,1.82992,1.83012,1.82992,1.83012,53100001.0
2005-06-07 14:06:00,1.83012,1.83018,1.83012,1.83012,45600000.0
2005-06-07 14:07:00,1.83004,1.83004,1.82974,1.82974,78100001.0
2005-06-07 14:08:00,1.82982,1.82995,1.82973,1.82995,44100000.0
2005-06-07 14:09:00,1.8299,1.8299,1.82973,1.82979,112700002.0
2005-06-07 14:10:00,1.82976,1.82976,1.82924,1.82924,19300000.0
2005-06-07 14:11:00,1.82892,1.82907,1.82892,1.82897,66300001.0
2005-06-07 14:12:00,1.8291,1.82949,1.8291,1.82941,57500001.0
2005-06-07 14:13:00,1.82948,1.82948,1.82905,1.8291,51400000.0
2005-06-07 14:14:00,1.82898,1.82917,1.82898,1.82906,74099999.0
2005-06-07 14:15:00,1.82892,1.82903,1.82874,1.82897,107099999.0
2005-06-07 14:16:00,1.82907,1.82923,1.82907,1.82923,18600000.0
2005-06-07 14:17:00,1.8294,1.82951,1.82937,1.82937,41100000.0
2005-06-07 14:18:00,1.82937,1.8294,1.82927,1.82932,107000002.0
2005-06-07 14:19:00,1.82937,1.82937,1.8292,1.8292,62600000.0
2005-06-07 14:20:00,1.82906,1.82919,1.829,1.82902,19600000.0
2005-06-07 14:21:00,1.82879,1.82894,1.82879,1.82882,62900000.0
2005-06-07 14:22:00,1.82875,1.82878,1.82868,1.82878,38400000.0
2005-06-07 14:23:00,1.82878,1.8289,1.82875,1.82886,75200000.0
2005-06-07 14:24:00,1.82887,1.82899,1.82885,1.82887,39500000.0
2005-06-07 14:25:00,1.8289,1.82899,1.82889,1.82889,51300000.0
2005-06-07 14:26:00,1.8288,1.82887,1.82868,1.82873,57900000.0
2005-06-07 14:27:00,1.82868,1.82895,1.82866,1.82887,72700000.0
2005-06-07 14:28:00,1.82884,1.82888,1.82868,1.82868,89600000.0
2005-06-07 14:29:00,1.82867,1.82867,1.82851,1.82851,70500000.0
2005-06-07 14:30:00,1.82862,1.82886,1.82859,1.8286,46600001.0
2005-06-07 14:31:00,1.82857,1.82857,1.82844,1.82844,24300000.0
2005-06-07 14:32:00,1.82847,1.82847,1.82823,1.82827,109699998.0
2005-06-07 14:33:00,1.8282,1.8285,1.8282,1.82847,38600000.0
2005-06-07 14:34:00,1.82845,1.82862,1.82844,1.82862,39000000.0
2005-06-07 14:35:00,1.82855,1.82869,1.82855,1.82858,38800000.0
2005-06-07 14:36:00,1.82859,1.82859,1.82835,1.82842,64699999.0
2005-06-07 14:37:00,1.82854,1.82866,1.82835,1.82835,92800002.0
2005-06-07 14:38:00,1.8284,1.82857,1.82835,1.82856,133700001.0
2005-06-07 14:39:00,1.8285,1.8285,1.82808,1.82809,33500000.0
2005-06-07 14:40:00,1.82802,1.82804,1.82764,1.82774,31000000.0
2005-06-07 14:41:00,1.82783,1.82803,1.82775,1.82803,64200000.0
2005-06-07 14:42:00,1.82812,1.82819,1.8281,1.8281,33100000.0
2005-06-07 14:43:00,1.82825,1.82842,1.82825,1.82842,23600000.0
2005-06-07 14:44:00,1.82841,1.82847,1.82827,1.82847,54200001.0
2005-06-07 14:45:00,1.82842,1.82844,1.82812,1.82812,53500001.0
2005-06-07 14:46:00,1.82811,1.82823,1.82811,1.82823,59700002.0
2005-06-07 14:47:00,1.82831,1.82841,1.82827,1.82827,104400001.0
2005-06-07 14:48:00,1.82832,1.82832,1.8281,1.82821,85099999.0
2005-06-07 14:49:00,1.82839,1.82839,1.82831,1.82831,17600000.0
2005-06-07 14:50:00,1.82825,1.8283,1.82806,1.82806,63000000.0
2005-06-07 14:51:00,1.82794,1.82806,1.82794,1.82801,66200000.0
2005-06-07 14:52:00,1.82796,1.82812,1.82796,1.82812,101400001.0
2005-06-07 14:53:00,1.82807,1.82808,1.828,1.82807,64799999.0
2005-06-07 14:54:00,1.82817,1.82828,1.82815,1.82828,50600000.0
2005-06-07 14:55:00,1.82834,1.82893,1.82834,1.82893,53700000.0
2005-06-07 14:56:00,1.82893,1.82893,1.8288,1.82887,52200000.0
2005-06-07 14:57:00,1.82877,1.82885,1.82867,1.8288,63899999.0
2005-06-07 14:58:00,1.829,1.82929,1.829,1.82925,77899998.0
2005-06-07 14:59:00,1.82916,1.82931,1.82915,1.82928,51900000.0
2005-06-07 15:00:00,1.82928,1.82955,1.82928,1.82945,76200001.0
2005-06-07 15:01:00,1.82939,1.82957,1.82939,1.82944,73400002.0
2005-06-07 15:02:00,1.82947,1.82956,1.82945,1.82945,95400001.0
2005-06-07 15:03:00,1.8296,1.82973,1.8296,1.82973,59599999.0
2005-06-07 15:04:00,1.82977,1.82983,1.82977,1.82983,29900001.0
2005-06-07 15:05:00,1.82988,1.83002,1.82988,1.83002,11600000.0
2005-06-07 15:06:00,1.82994,1.83008,1.82993,1.83006,71099999.0
2005-06-07 15:07:00,1.83,1.83,1.82975,1.82978,55900000.0
2005-06-07 15:08:00,1.8298,1.82983,1.82967,1.82969,85499999.0
2005-06-07 15:09:00,1.82977,1.83003,1.82972,1.83003,85100000.0
2005-06-07 15:10:00,1.82997,1.82997,1.82967,1.82967,62900000.0
2005-06-07 15:11:00,1.82957,1.82967,1.82948,1.82948,52100000.0
2005-06-07 15:12:00,1.82958,1.82962,1.8295,1.82952,30900000.0
2005-06-07 15:13:00,1.82959,1.83,1.82959,1.83,68600000.0
2005-06-07 15:14:00,1.83001,1.83005,1.82994,1.83005,54400000.0
2005-06-07 15:15:00,1.83001,1.83005,1.82993,1.82997,84100001.0
2005-06-07 15:16:00,1.82997,1.83016,1.82997,1.82998,49600000.0
2005-06-07 15:17:00,1.82985,1.83008,1.82979,1.83008,44100000.0
2005-06-07 15:18:00,1.83018,1.83018,1.83005,1.83013,56200000.0
2005-06-07 15:19:00,1.83009,1.83013,1.82994,1.82996,93000000.0
2005-06-07 15:20:00,1.82999,1.83003,1.82985,1.82986,51700000.0
2005-06-07 15:21:00,1.82985,1.82989,1.82976,1.82986,53500000.0
2005-06-07 15:22:00,1.82978,1.82984,1.82971,1.82984,35100000.0
2005-06-07 15:23:00,1.82983,1.82997,1.82969,1.82997,47100000.0
2005-06-07 15:24:00,1.83003,1.83008,1.82988,1.83008,48200000.0
2005-06-07 15:25:00,1.83012,1.83012,1.82994,1.82994,97699999.0
2005-06-07 15:26:00,1.82994,1.83013,1.82994,1.83008,79600002.0
2005-06-07 15:27:00,1.83002,1.83013,1.83001,1.83002,56999999.0
2005-06-07 15:28:00,1.83005,1.83009,1.82987,1.82987,38000000.0
2005-06-07 15:29:00,1.82971,1.82971,1.8295,1.8295,125199998.0
2005-06-07 15:30:00,1.82939,1.82958,1.82939,1.8295,63399999.0
2005-06-07 15:31:00,1.82957,1.82957,1.8294,1.82945,55700000.0
2005-06-07 15:32:00,1.82932,1.82938,1.82923,1.82928,76500001.0
2005-06-07 15:33:00,1.8293,1.82937,1.82925,1.82934,53700000.0
2005-06-07 15:34:00,1.82942,1.82951,1.82942,1.82942,47100000.0
2005-06-07 15:35:00,1.82937,1.82937,1.82906,1.82916,53350000.0
2005-06-07 15:36:00,1.82901,1.82915,1.82893,1.82915,41399999.0
2005-06-07 15:37:00,1.82925,1.82938,1.82916,1.82933,60400000.0
2005-06-07 15:38:00,1.82913,1.8294,1.82911,1.8294,49300000.0
2005-06-07 15:39:00,1.82937,1.82937,1.82925,1.82935,97500000.0
2005-06-07 15:40:00,1.8294,1.82953,1.8293,1.82953,73400000.0
2005-06-07 15:41:00,1.82958,1.82961,1.82957,1.82957,9500000.0
2005-06-07 15:42:00,1.82951,1.82965,1.82951,1.82958,158899999.0
2005-06-07 15:43:00,1.82951,1.82951,1.82931,1.82951,75500001.0
2005-06-07 15:44:00,1.82953,1.82958,1.82953,1.82958,48000000.0
2005-06-07 15:45:00,1.82944,1.82949,1.82934,1.82943,141600002.0
2005-06-07 15:46:00,1.82949,1.82958,1.82949,1.82958,58099999.0
2005-06-07 15:47:00,1.82945,1.82968,1.82933,1.82968,19400000.0
2005-06-07 15:48:00,1.82974,1.82974,1.82955,1.82967,183799994.0
2005-06-07 15:49:00,1.82954,1.82954,1.82939,1.82946,80600000.0
2005-06-07 15:50:00,1.82943,1.82943,1.82886,1.82886,35600000.0
2005-06-07 15:51:00,1.82892,1.82906,1.82892,1.82906,31400000.0
2005-06-07 15:52:00,1.8291,1.82917,1.829,1.82912,66699999.0
2005-06-07 15:53:00,1.82915,1.82923,1.82905,1.82914,41399999.0
2005-06-07 15:54:00,1.82908,1.82951,1.82906,1.82951,81499999.0
2005-06-07 15:55:00,1.82962,1.82971,1.82949,1.82961,72400000.0
2005-06-07 15:56:00,1.82967,1.82976,1.82965,1.82968,80999998.0
2005-06-07 15:57:00,1.82972,1.82979,1.82966,1.8297,109000000.0
2005-06-07 15:58:00,1.82964,1.82966,1.82952,1.82952,6200000.0
2005-06-07 15:59:00,1.82945,1.82959,1.82945,1.82952,98999998.0
2005-06-07 16:00:00,1.82957,1.82958,1.82894,1.82894,118799999.0
2005-06-07 16:01:00,1.82912,1.82916,1.82884,1.82912,111500000.0
2005-06-07 16:02:00,1.8291,1.8291,1.82889,1.82896,94500001.0
2005-06-07 16:03:00,1.82897,1.8292,1.82897,1.8292,58800001.0
2005-06-07 16:04:00,1.82918,1.82924,1.82912,1.82923,108500000.0
2005-06-07 16:05:00,1.8292,1.8292,1.82908,1.82917,39400000.0
2005-06-07 16:06:00,1.82918,1.82918,1.82898,1.82905,62600001.0
2005-06-07 16:07:00,1.82911,1.82911,1.82893,1.82893,19500000.0
2005-06-07 16:08:00,1.82892,1.82899,1.82876,1.82883,26600000.0
2005-06-07 16:09:00,1.82885,1.82889,1.82871,1.82888,92300001.0
2005-06-07 16:10:00,1.82887,1.82904,1.82886,1.82904,37200001.0
2005-06-07 16:11:00,1.82913,1.82942,1.82913,1.82942,46400000.0
2005-06-07 16:12:00,1.82938,1.82944,1.82936,1.82941,36600000.0
2005-06-07 16:13:00,1.82937,1.8294,1.82908,1.8294,88300001.0
2005-06-07 16:14:00,1.82925,1.82925,1.82897,1.82904,33700000.0
2005-06-07 16:15:00,1.82902,1.82902,1.82884,1.82884,53499999.0
2005-06-07 16:16:00,1.82881,1.82881,1.82855,1.82865,84400000.0
2005-06-07 16:17:00,1.8286,1.8286,1.82818,1.82823,88399999.0
2005-06-07 16:18:00,1.82825,1.82825,1.82805,1.82817,41700000.0
2005-06-07 16:19:00,1.82809,1.82839,1.828,1.82839,49599998.0
2005-06-07 16:20:00,1.82857,1.8286,1.82835,1.82849,130899999.0
2005-06-07 16:21:00,1.82857,1.82857,1.82814,1.82814,83699998.0
2005-06-07 16:22:00,1.82812,1.82817,1.82798,1.82803,90000002.0
2005-06-07 16:23:00,1.82803,1.8284,1.82803,1.8284,30700000.0
2005-06-07 16:24:00,1.82837,1.82837,1.82814,1.82815,29100000.0
2005-06-07 16:25:00,1.82805,1.82817,1.82805,1.82817,39100001.0
2005-06-07 16:26:00,1.82831,1.82853,1.82831,1.82853,49000000.0
2005-06-07 16:27:00,1.8286,1.82884,1.8286,1.8288,56700001.0
2005-06-07 16:28:00,1.82878,1.82888,1.82873,1.82881,85700000.0
2005-06-07 16:29:00,1.82881,1.8289,1.82875,1.82879,33600000.0
2005-06-07 16:30:00,1.82848,1.82848,1.8281,1.82812,65400001.0
2005-06-07 16:31:00,1.8281,1.82813,1.82791,1.82798,65399999.0
2005-06-07 16:32:00,1.828,1.828,1.82789,1.82789,12800000.0
2005-06-07 16:33:00,1.82788,1.82803,1.82788,1.82793,84400000.0
2005-06-07 16:34:00,1.82799,1.82799,1.82784,1.82788,50800000.0
2005-06-07 16:35:00,1.82773,1.82773,1.82735,1.82737,27400000.0
2005-06-07 16:36:00,1.82742,1.82747,1.82719,1.82719,45000000.0
2005-06-07 16:37:00,1.8272,1.82724,1.8271,1.82723,54900000.0
2005-06-07 16:38:00,1.82706,1.82742,1.82706,1.82742,44800000.0
2005-06-07 16:39:00,1.82723,1.8274,1.82712,1.8274,77700002.0
2005-06-07 16:40:00,1.82743,1.82755,1.82737,1.82739,58800001.0
2005-06-07 16:41:00,1.82732,1.82771,1.82732,1.82764,88400000.0
2005-06-07 16:42:00,1.82768,1.8278,1.82768,1.8278,52699999.0
2005-06-07 16:43:00,1.82773,1.82784,1.82764,1.82774,67799999.0
2005-06-07 16:44:00,1.8278,1.82787,1.82779,1.82787,49000000.0
2005-06-07 16:45:00,1.82786,1.82808,1.82786,1.82803,49900000.0
2005-06-07 16:46:00,1.82806,1.8281,1.82782,1.82782,116499999.0
2005-06-07 16:47:00,1.82774,1.82783,1.82772,1.82777,82000000.0
2005-06-07 16:48:00,1.82773,1.82787,1.82771,1.82779,68800001.0
2005-06-07 16:49:00,1.82778,1.82788,1.82775,1.82788,35600000.0
2005-06-07 16:50:00,1.82809,1.82838,1.82809,1.8283,21400000.0
2005-06-07 16:51:00,1.82826,1.82832,1.82811,1.82832,64400000.0
2005-06-07 16:52:00,1.82841,1.82848,1.82834,1.82834,46499999.0
2005-06-07 16:53:00,1.8283,1.82853,1.8283,1.82853,84300001.0
2005-06-07 16:54:00,1.82847,1.82867,1.82847,1.82863,49400000.0
2005-06-07 16:55:00,1.8287,1.82886,1.82865,1.82886,45700000.0
2005-06-07 16:56:00,1.8289,1.82913,1.8289,1.829,50800000.0
2005-06-07 16:57:00,1.82903,1.82903,1.82884,1.82896,79300000.0
2005-06-07 16:58:00,1.82898,1.82906,1.82892,1.82906,106500000.0
2005-06-07 16:59:00,1.82927,1.82979,1.82927,1.82979,56100000.0
2005-06-07 17:00:00,1.82976,1.82984,1.82965,1.82965,69800000.0
2005-06-07 17:01:00,1.82974,1.82981,1.82966,1.8297,66999999.0
2005-06-07 17:02:00,1.82977,1.8299,1.82963,1.82963,71300000.0
2005-06-07 17:03:00,1.82962,1.82964,1.82954,1.82958,91299999.0
2005-06-07 17:04:00,1.82965,1.82976,1.82965,1.82965,80200000.0
2005-06-07 17:05:00,1.82946,1.82967,1.82946,1.82967,30299999.0
2005-06-07 17:06:00,1.82987,1.82987,1.82959,1.82962,23700000.0
2005-06-07 17:07:00,1.8294,1.82954,1.82928,1.82938,79400001.0
2005-06-07 17:08:00,1.8293,1.8294,1.82918,1.82926,115700000.0
2005-06-07 17:09:00,1.82926,1.82941,1.82926,1.82933,35700001.0
2005-06-07 17:10:00,1.82927,1.82927,1.82911,1.82911,117800000.0
2005-06-07 17:11:00,1.82893,1.82897,1.82882,1.82888,79700000.0
2005-06-07 17:12:00,1.82876,1.82876,1.82824,1.8284,68000000.0
2005-06-07 17:13:00,1.82835,1.82864,1.82835,1.82864,32500000.0
2005-06-07 17:14:00,1.82883,1.82912,1.82883,1.82912,54100000.0
2005-06-07 17:15:00,1.82906,1.82914,1.82894,1.82894,61699999.0
2005-06-07 17:16:00,1.82892,1.82899,1.82892,1.82897,67900000.0
2005-06-07 17:17:00,1.82888,1.82889,1.82869,1.82889,85700001.0
2005-06-07 17:18:00,1.8289,1.82895,1.8289,1.82895,8800000.0
2005-06-07 17:19:00,1.82885,1.82895,1.82885,1.82895,26300000.0
2005-06-07 17:20:00,1.82887,1.82898,1.82887,1.82898,53700000.0
2005-06-07 17:21:00,1.82925,1.8295,1.82925,1.8295,47800001.0
2005-06-07 17:22:00,1.82952,1.82964,1.82952,1.82959,48400000.0
2005-06-07 17:23:00,1.82957,1.82963,1.82953,1.82963,40100000.0
2005-06-07 17:24:00,1.82971,1.82981,1.82968,1.82972,81699998.0
2005-06-07 17:25:00,1.82973,1.82973,1.82961,1.82961,51300000.0
2005-06-07 17:26:00,1.82962,1.82962,1.82947,1.8295,42000000.0
2005-06-07 17:27:00,1.8295,1.82959,1.82932,1.82935,96300002.0
2005-06-07 17:28:00,1.82923,1.82929,1.82914,1.82927,51500000.0
2005-06-07 17:29:00,1.82928,1.82935,1.82925,1.82935,31900000.0
2005-06-07 17:30:00,1.82928,1.82953,1.82928,1.82953,65900000.0
2005-06-07 17:31:00,1.82949,1.82956,1.82949,1.82956,22100000.0
2005-06-07 17:32:00,1.82975,1.82986,1.82975,1.82981,16300000.0
2005-06-07 17:33:00,1.82985,1.82987,1.82951,1.82951,47500000.0
2005-06-07 17:34:00,1.8294,1.8294,1.82913,1.82935,74600001.0
2005-06-07 17:35:00,1.82943,1.82961,1.8294,1.82957,57800000.0
2005-06-07 17:36:00,1.82954,1.82961,1.82951,1.82961,60300000.0
2005-06-07 17:37:00,1.82972,1.82979,1.82936,1.82937,83199998.0
2005-06-07 17:38:00,1.82922,1.82941,1.8292,1.82922,86900000.0
2005-06-07 17:39:00,1.82936,1.82936,1.82925,1.82925,76499997.0
2005-06-07 17:40:00,1.8293,1.8293,1.82904,1.82904,63600000.0
2005-06-07 17:41:00,1.82897,1.82897,1.82882,1.82882,63099999.0
2005-06-07 17:42:00,1.82872,1.82893,1.82854,1.82893,108699999.0
2005-06-07 17:43:00,1.82908,1.82937,1.82908,1.82937,59800001.0
2005-06-07 17:44:00,1.82957,1.82957,1.82943,1.8295,63000000.0
2005-06-07 17:45:00,1.82946,1.82954,1.82936,1.82947,36300000.0
2005-06-07 17:46:00,1.82957,1.82962,1.82952,1.82962,30100000.0
2005-06-07 17:47:00,1.82958,1.82958,1.82949,1.82952,19900000.0
2005-06-07 17:48:00,1.82956,1.82986,1.82956,1.8297,76800000.0
2005-06-07 17:49:00,1.82978,1.82996,1.82973,1.82996,44500000.0
2005-06-07 17:50:00,1.83017,1.83097,1.83017,1.8309,63000000.0
2005-06-07 17:51:00,1.8308,1.8308,1.83062,1.83068,87000000.0
2005-06-07 17:52:00,1.83078,1.83094,1.83078,1.83094,49599999.0
2005-06-07 17:53:00,1.83107,1.83129,1.83107,1.83126,70000002.0
2005-06-07 17:54:00,1.8313,1.83151,1.83122,1.83151,86500000.0
2005-06-07 17:55:00,1.8317,1.83206,1.8317,1.83206,111499998.0
2005-06-07 17:56:00,1.83212,1.83217,1.8319,1.83197,92400000.0
2005-06-07 17:57:00,1.83178,1.83191,1.83151,1.83151,45700000.0
2005-06-07 17:58:00,1.83145,1.83153,1.83141,1.83148,40800000.0
2005-06-07 17:59:00,1.83152,1.83172,1.83152,1.83167,65900001.0
2005-06-07 18:00:00,1.83172,1.8318,1.8316,1.8316,75000001.0
2005-06-07 18:01:00,1.8317,1.83182,1.83162,1.83176,1111500002.0
2005-06-07 18:02:00,1.83175,1.83178,1.83168,1.83175,1109299993.0
2005-06-07 18:03:00,1.8317,1.8317,1.83121,1.83121,1169500000.0
2005-06-07 18:04:00,1.83124,1.83173,1.83124,1.83173,922900007.0
2005-06-07 18:05:00,1.83175,1.83195,1.83167,1.83192,980999993.0
2005-06-07 18:06:00,1.83198,1.83198,1.83172,1.83194,1046069988.0
2005-06-07 18:07:00,1.83198,1.83213,1.83194,1.83213,1079449999.0
2005-06-07 18:08:00,1.83215,1.83221,1.832,1.8321,1231399994.0
2005-06-07 18:09:00,1.83212,1.83221,1.83199,1.83213,578000006.0
2005-06-07 18:10:00,1.83215,1.83227,1.83204,1.83214,660999999.0
2005-06-07 18:11:00,1.83218,1.83223,1.83201,1.83223,532850001.0
2005-06-07 18:12:00,1.83212,1.83212,1.83191,1.83196,690200000.0
2005-06-07 18:13:00,1.83196,1.83198,1.8318,1.83195,753200001.0
2005-06-07 18:14:00,1.83197,1.83201,1.83182,1.83182,734799999.0
2005-06-07 18:15:00,1.83187,1.83197,1.83186,1.83188,845199995.0
2005-06-07 18:16:00,1.83198,1.8322,1.83198,1.83215,680899996.0
2005-06-07 18:17:00,1.83217,1.83224,1.8321,1.83213,559846994.0
2005-06-07 18:18:00,1.8321,1.83228,1.83209,1.83216,588599998.0
2005-06-07 18:19:00,1.83217,1.83227,1.83215,1.83218,453500002.0
2005-06-07 18:20:00,1.83219,1.83221,1.83207,1.83207,604000007.0
2005-06-07 18:21:00,1.83201,1.83201,1.83184,1.83198,748599998.0
2005-06-07 18:22:00,1.83201,1.83201,1.8318,1.83183,630400000.0
2005-06-07 18:23:00,1.8318,1.83192,1.83178,1.83192,772299999.0
2005-06-07 18:24:00,1.83192,1.83198,1.83178,1.83182,886600002.0
2005-06-07 18:25:00,1.83177,1.83206,1.83177,1.83191,692750000.0
2005-06-07 18:26:00,1.83199,1.83203,1.83188,1.83203,546400006.0
2005-06-07 18:27:00,1.83187,1.83205,1.83162,1.83177,784900003.0
2005-06-07 18:28:00,1.83204,1.83204,1.83193,1.83197,340300000.0
2005-06-07 18:29:00,1.83187,1.83189,1.83163,1.83177,736200002.0
2005-06-07 18:30:00,1.83169,1.83169,1.8315,1.8315,694300000.0
2005-06-07 18:31:00,1.83155,1.83196,1.83155,1.83196,457699998.0
2005-06-07 18:32:00,1.83199,1.83216,1.83192,1.83208,356700004.0
2005-06-07 18:33:00,1.83217,1.83269,1.83217,1.83269,632999999.0
2005-06-07 18:34:00,1.83276,1.83348,1.83276,1.83348,602600000.0
2005-06-07 18:35:00,1.83344,1.83366,1.83331,1.83338,327899996.0
2005-06-07 18:36:00,1.83327,1.83343,1.83327,1.83343,112300001.0
2005-06-07 18:37:00,1.83348,1.83378,1.8334,1.83376,99600001.0
2005-06-07 18:38:00,1.83408,1.8344,1.83408,1.8344,175200002.0
2005-06-07 18:39:00,1.83438,1.8344,1.83428,1.83435,312999997.0
2005-06-07 18:40:00,1.8344,1.83443,1.83428,1.83431,382000001.0
2005-06-07 18:41:00,1.83428,1.8343,1.8341,1.83417,404300001.0
2005-06-07 18:42:00,1.83416,1.83439,1.83412,1.83439,185400001.0
2005-06-07 18:43:00,1.83441,1.8345,1.83429,1.8345,96300000.0
2005-06-07 18:44:00,1.83452,1.83469,1.8344,1.8344,431749997.0
2005-06-07 18:45:00,1.83436,1.83453,1.83427,1.83453,252100003.0
2005-06-07 18:46:00,1.83453,1.83461,1.83436,1.83447,193400000.0
2005-06-07 18:47:00,1.8344,1.83446,1.83433,1.83446,220700000.0
2005-06-07 18:48:00,1.83446,1.83496,1.83446,1.83483,339799999.0
2005-06-07 18:49:00,1.8349,1.83495,1.83487,1.83495,56100000.0
2005-06-07 18:50:00,1.835,1.83511,1.83488,1.83488,197300002.0
2005-06-07 18:51:00,1.83484,1.83484,1.83456,1.83459,420249995.0
2005-06-07 18:52:00,1.83447,1.83477,1.83447,1.83465,633500001.0
2005-06-07 18:53:00,1.83455,1.83456,1.83434,1.83436,403400002.0
2005-06-07 18:54:00,1.83435,1.8346,1.83434,1.83453,238650000.0
2005-06-07 18:55:00,1.83459,1.8346,1.83449,1.83452,612700004.0
2005-06-07 18:56:00,1.83449,1.83461,1.8344,1.83461,243900003.0
2005-06-07 18:57:00,1.83452,1.83477,1.83452,1.83472,387799999.0
2005-06-07 18:58:00,1.83469,1.83469,1.83422,1.83422,789749994.0
2005-06-07 18:59:00,1.83415,1.83427,1.8341,1.8342,532800001.0
2005-06-07 19:00:00,1.8342,1.83433,1.83413,1.83413,268899998.0
2005-06-07 19:01:00,1.83411,1.83418,1.83411,1.83417,99800001.0
2005-06-07 19:02:00,1.83418,1.83431,1.83413,1.83424,402199996.0
2005-06-07 19:03:00,1.83427,1.83432,1.83412,1.83424,465000002.0
2005-06-07 19:04:00,1.83425,1.8343,1.83405,1.83416,307299998.0
2005-06-07 19:05:00,1.83416,1.83423,1.83414,1.83416,113699998.0
2005-06-07 19:06:00,1.83416,1.83423,1.83405,1.83423,737299997.0
2005-06-07 19:07:00,1.83413,1.8342,1.83394,1.8342,353799998.0
2005-06-07 19:08:00,1.8342,1.83425,1.83413,1.83425,471400001.0
2005-06-07 19:09:00,1.8342,1.8342,1.83396,1.834,383500000.0
2005-06-07 19:10:00,1.83395,1.83404,1.83382,1.83404,495900002.0
2005-06-07 19:11:00,1.83407,1.83407,1.83392,1.83403,126199999.0
2005-06-07 19:12:00,1.83409,1.83413,1.83402,1.83402,264199997.0
2005-06-07 19:13:00,1.83405,1.83408,1.83395,1.83405,374100000.0
2005-06-07 19:14:00,1.83407,1.83412,1.83396,1.83412,205599999.0
2005-06-07 19:15:00,1.83387,1.834,1.83363,1.83395,462399997.0
2005-06-07 19:16:00,1.83407,1.83407,1.83395,1.83395,138700000.0
2005-06-07 19:17:00,1.83393,1.83395,1.8339,1.83395,206799998.0
2005-06-07 19:18:00,1.83395,1.83398,1.8339,1.83395,292199999.0
2005-06-07 19:19:00,1.8339,1.83403,1.83387,1.83397,291100003.0
2005-06-07 19:20:00,1.83392,1.83408,1.83392,1.83392,342899998.0
2005-06-07 19:21:00,1.83393,1.83405,1.83391,1.834,370699998.0
2005-06-07 19:22:00,1.83397,1.83397,1.8338,1.83381,354999997.0
2005-06-07 19:23:00,1.83376,1.83384,1.83369,1.83383,268800002.0
2005-06-07 19:24:00,1.83383,1.83383,1.83366,1.83366,204600000.0
2005-06-07 19:25:00,1.83367,1.83382,1.83367,1.83382,107600000.0
2005-06-07 19:26:00,1.83385,1.83385,1.83375,1.83375,330800001.0
2005-06-07 19:27:00,1.83377,1.83384,1.8337,1.83379,505999995.0
2005-06-07 19:28:00,1.83378,1.83383,1.83368,1.83372,369100003.0
2005-06-07 19:29:00,1.83361,1.83374,1.83352,1.83352,301700002.0
2005-06-07 19:30:00,1.83347,1.83371,1.83347,1.83357,430299998.0
2005-06-07 19:31:00,1.8336,1.83365,1.83355,1.83365,366000000.0
2005-06-07 19:32:00,1.83367,1.83375,1.8336,1.8336,433800000.0
2005-06-07 19:33:00,1.83362,1.8337,1.83362,1.83368,195900002.0
2005-06-07 19:34:00,1.83362,1.83362,1.83348,1.83357,251200004.0
2005-06-07 19:35:00,1.83361,1.8337,1.83357,1.83365,336099999.0
2005-06-07 19:36:00,1.83369,1.8338,1.83366,1.83378,313200003.0
2005-06-07 19:37:00,1.83373,1.83376,1.83362,1.83362,232500002.0
2005-06-07 19:38:00,1.8336,1.83365,1.8336,1.8336,71900000.0
2005-06-07 19:39:00,1.8336,1.83363,1.83355,1.83363,215400001.0
2005-06-07 19:40:00,1.83365,1.83377,1.83363,1.83368,438800004.0
2005-06-07 19:41:00,1.83366,1.83373,1.83361,1.83362,387700000.0
2005-06-07 19:42:00,1.83363,1.83379,1.83363,1.83376,254899999.0
2005-06-07 19:43:00,1.83373,1.83373,1.83362,1.83362,134349998.0
2005-06-07 19:44:00,1.8336,1.83374,1.83359,1.83368,408300003.0
2005-06-07 19:45:00,1.8336,1.83371,1.83353,1.83371,148199999.0
2005-06-07 19:46:00,1.83372,1.83372,1.83353,1.83367,272199997.0
2005-06-07 19:47:00,1.83368,1.83369,1.8336,1.83367,104699999.0
2005-06-07 19:48:00,1.8337,1.83375,1.83367,1.8337,169599999.0
2005-06-07 19:49:00,1.83375,1.83375,1.83367,1.83375,375500002.0
2005-06-07 19:50:00,1.83377,1.83382,1.83371,1.83372,270300000.0
2005-06-07 19:51:00,1.83374,1.83384,1.83343,1.83357,334700003.0
2005-06-07 19:52:00,1.8338,1.8339,1.83379,1.83388,173200000.0
2005-06-07 19:53:00,1.83394,1.83394,1.83384,1.83393,57500000.0
2005-06-07 19:54:00,1.83375,1.83383,1.83351,1.83383,175100001.0
2005-06-07 19:55:00,1.83387,1.83398,1.83387,1.83392,118599997.0
2005-06-07 19:56:00,1.83391,1.83402,1.83389,1.83397,311299999.0
2005-06-07 19:57:00,1.8337,1.83394,1.83354,1.83386,271000004.0
2005-06-07 19:58:00,1.8339,1.83395,1.83387,1.8339,275800000.0
2005-06-07 19:59:00,1.83386,1.83397,1.83385,1.83385,367199998.0
2005-06-07 20:00:00,1.83372,1.83396,1.83329,1.83391,204499999.0
2005-06-07 20:01:00,1.83385,1.83385,1.8338,1.83385,176100002.0
2005-06-07 20:02:00,1.83385,1.83385,1.83369,1.8337,138300001.0
2005-06-07 20:03:00,1.83372,1.83382,1.83372,1.83377,94900000.0
2005-06-07 20:04:00,1.8338,1.83396,1.8338,1.83388,174300000.0
2005-06-07 20:05:00,1.83392,1.83397,1.83388,1.8339,172399999.0
2005-06-07 20:06:00,1.8339,1.83395,1.83387,1.8339,262300000.0
2005-06-07 20:07:00,1.8339,1.83394,1.8338,1.8338,139699999.0
2005-06-07 20:08:00,1.83386,1.83393,1.83383,1.83393,341599999.0
2005-06-07 20:09:00,1.83386,1.83408,1.83383,1.83398,138500002.0
2005-06-07 20:10:00,1.83397,1.83401,1.83389,1.83389,157600000.0
2005-06-07 20:11:00,1.834,1.83402,1.83392,1.83401,51300000.0
2005-06-07 20:12:00,1.83403,1.83414,1.83398,1.83408,437200003.0
2005-06-07 20:13:00,1.83408,1.83424,1.83407,1.83407,193399999.0
2005-06-07 20:14:00,1.83412,1.83422,1.8341,1.8341,93800000.0
2005-06-07 20:15:00,1.83411,1.83422,1.83411,1.8342,432900002.0
2005-06-07 20:16:00,1.83414,1.83422,1.83408,1.83408,169099999.0
2005-06-07 20:17:00,1.83417,1.83421,1.83405,1.83408,27900000.0
2005-06-07 20:18:00,1.83383,1.83426,1.83373,1.83414,115900000.0
2005-06-07 20:19:00,1.83414,1.83422,1.83411,1.83416,113200000.0
2005-06-07 20:20:00,1.83411,1.83424,1.83409,1.83418,241799999.0
2005-06-07 20:21:00,1.83422,1.83436,1.83422,1.8343,111399999.0
2005-06-07 20:22:00,1.8343,1.83441,1.83424,1.8343,114899999.0
2005-06-07 20:23:00,1.8343,1.83436,1.83424,1.83426,292300002.0
2005-06-07 20:24:00,1.83426,1.83434,1.83425,1.83429,163399998.0
2005-06-07 20:25:00,1.83429,1.83435,1.83421,1.83435,376800003.0
2005-06-07 20:26:00,1.83432,1.83453,1.83432,1.83448,501299998.0
2005-06-07 20:27:00,1.83458,1.83475,1.83457,1.83475,277700000.0
2005-06-07 20:28:00,1.83472,1.83481,1.83465,1.8347,198970000.0
2005-06-07 20:29:00,1.83467,1.83491,1.83467,1.8348,227669998.0
2005-06-07 20:30:00,1.83483,1.83498,1.83481,1.83491,906700004.0
2005-06-07 20:31:00,1.83491,1.83491,1.8348,1.8348,414400000.0
2005-06-07 20:32:00,1.8348,1.83492,1.83473,1.83488,838800002.0
2005-06-07 20:33:00,1.83488,1.83496,1.83479,1.83482,152400000.0
2005-06-07 20:34:00,1.83487,1.83493,1.83487,1.8349,158500002.0
2005-06-07 20:35:00,1.83487,1.8349,1.83477,1.83477,69700001.0
2005-06-07 20:36:00,1.83482,1.83491,1.8348,1.83486,173900001.0
2005-06-07 20:37:00,1.83482,1.83499,1.83481,1.83481,174600000.0
2005-06-07 20:38:00,1.83478,1.83491,1.83469,1.83485,309300000.0
2005-06-07 20:39:00,1.8349,1.8349,1.83472,1.83473,206350000.0
2005-06-07 20:40:00,1.83466,1.8347,1.83447,1.83466,193699999.0
2005-06-07 20:41:00,1.83469,1.83478,1.83448,1.83456,152200001.0
2005-06-07 20:42:00,1.83463,1.83463,1.83451,1.83451,42100001.0
2005-06-07 20:43:00,1.83449,1.83462,1.83447,1.83462,285900000.0
2005-06-07 20:44:00,1.83461,1.83472,1.8346,1.83468,354300001.0
2005-06-07 20:45:00,1.83467,1.83481,1.83467,1.83475,85899999.0
2005-06-07 20:46:00,1.83475,1.83477,1.83475,1.83475,131400002.0
2005-06-07 20:47:00,1.83469,1.83474,1.83462,1.83467,409499998.0
2005-06-07 20:48:00,1.83464,1.8348,1.83463,1.8348,121000000.0
2005-06-07 20:49:00,1.83479,1.83479,1.83446,1.83465,66299999.0
2005-06-07 20:50:00,1.83457,1.83464,1.83445,1.83455,324000000.0
2005-06-07 20:51:00,1.83457,1.83465,1.83452,1.8346,401699995.0
2005-06-07 20:52:00,1.83454,1.83463,1.83448,1.83456,142300001.0
2005-06-07 20:53:00,1.83445,1.83462,1.83427,1.83455,512269999.0
2005-06-07 20:54:00,1.8346,1.83465,1.83457,1.8346,390300001.0
2005-06-07 20:55:00,1.83458,1.83464,1.8345,1.8345,310700000.0
2005-06-07 20:56:00,1.83453,1.83461,1.83452,1.83457,559699997.0
2005-06-07 20:57:00,1.83462,1.8348,1.83462,1.83479,523200000.0
2005-06-07 20:58:00,1.83482,1.83482,1.83465,1.83477,194499999.0
2005-06-07 20:59:00,1.83476,1.83476,1.83454,1.83455,475049999.0
2005-06-07 21:00:00,1.83445,1.83457,1.83416,1.83443,533399997.0
2005-06-07 21:01:00,1.83418,1.83428,1.83415,1.8342,416500005.0
2005-06-07 21:02:00,1.83422,1.83436,1.83422,1.83434,243000000.0
2005-06-07 21:03:00,1.83428,1.83429,1.83421,1.83421,151499999.0
2005-06-07 21:04:00,1.83422,1.83433,1.83422,1.83424,189399999.0
2005-06-07 21:05:00,1.83421,1.83441,1.83421,1.83439,217999999.0
2005-06-07 21:06:00,1.83439,1.83471,1.83417,1.83468,121900000.0
2005-06-07 21:07:00,1.83472,1.83477,1.83466,1.83477,73700000.0
2005-06-07 21:08:00,1.83473,1.83473,1.83455,1.83455,52600000.0
2005-06-07 21:09:00,1.83447,1.8346,1.83445,1.83445,76000001.0
2005-06-07 21:10:00,1.83457,1.8348,1.83457,1.83475,147700001.0
2005-06-07 21:11:00,1.83468,1.83473,1.83458,1.83473,74200000.0
2005-06-07 21:12:00,1.83463,1.83463,1.83455,1.83463,114499999.0
2005-06-07 21:13:00,1.83463,1.83482,1.83463,1.83476,188300001.0
2005-06-07 21:14:00,1.83478,1.83479,1.83462,1.8347,303699998.0
2005-06-07 21:15:00,1.83473,1.83473,1.83457,1.83464,223200002.0
2005-06-07 21:16:00,1.83463,1.83463,1.8345,1.8345,69700002.0
2005-06-07 21:17:00,1.83441,1.83458,1.83422,1.83457,189600000.0
2005-06-07 21:18:00,1.83452,1.83455,1.83441,1.83441,90599998.0
2005-06-07 21:19:00,1.83443,1.83443,1.83428,1.83428,148800001.0
2005-06-07 21:20:00,1.83423,1.83423,1.83405,1.83419,323900000.0
2005-06-07 21:21:00,1.8342,1.8342,1.83407,1.83407,100000000.0
2005-06-07 21:22:00,1.83405,1.83405,1.834,1.834,149399998.0
2005-06-07 21:23:00,1.83402,1.83402,1.83387,1.83402,21200000.0
2005-06-07 21:24:00,1.83382,1.83429,1.83377,1.834,151400000.0
2005-06-07 21:25:00,1.834,1.834,1.83395,1.83398,107900000.0
2005-06-07 21:26:00,1.834,1.834,1.83393,1.83393,73600001.0
2005-06-07 21:27:00,1.834,1.83411,1.834,1.83402,72900000.0
2005-06-07 21:28:00,1.834,1.83405,1.83395,1.83405,234499996.0
2005-06-07 21:29:00,1.83397,1.83412,1.83394,1.83412,63600001.0
2005-06-07 21:30:00,1.83412,1.83412,1.83408,1.83408,22899999.0
2005-06-07 21:31:00,1.83407,1.83413,1.83406,1.83413,33799999.0
2005-06-07 21:32:00,1.83406,1.83415,1.83397,1.83397,170699999.0
2005-06-07 21:33:00,1.83405,1.83408,1.83398,1.83403,239100002.0
2005-06-07 21:34:00,1.83411,1.83422,1.8341,1.83413,190400003.0
2005-06-07 21:35:00,1.8342,1.8342,1.83415,1.83415,30500000.0
2005-06-07 21:36:00,1.83418,1.83434,1.83418,1.83418,96099999.0
2005-06-07 21:37:00,1.83417,1.83432,1.83416,1.83432,130700000.0
2005-06-07 21:38:00,1.83431,1.83433,1.83422,1.83422,123500001.0
2005-06-07 21:39:00,1.83428,1.83428,1.83425,1.83425,58300001.0
2005-06-07 21:40:00,1.83427,1.83447,1.83427,1.83447,226800001.0
2005-06-07 21:41:00,1.83452,1.83458,1.8343,1.83434,179900000.0
2005-06-07 21:42:00,1.83436,1.83459,1.83436,1.83441,84500001.0
2005-06-07 21:43:00,1.83433,1.83433,1.83417,1.83423,85300002.0
2005-06-07 21:44:00,1.83435,1.8344,1.83428,1.8344,103400001.0
2005-06-07 21:45:00,1.83422,1.83435,1.83398,1.8342,90100001.0
2005-06-07 21:46:00,1.83448,1.83462,1.83448,1.83455,121000000.0
2005-06-07 21:47:00,1.83453,1.83453,1.83445,1.83445,138500000.0
2005-06-07 21:48:00,1.8344,1.8345,1.8344,1.8344,69400001.0
2005-06-07 21:49:00,1.83435,1.83438,1.83435,1.83438,99300001.0
2005-06-07 21:50:00,1.83438,1.83438,1.83435,1.83435,1100000.0
2005-06-07 21:51:00,1.83435,1.83438,1.83435,1.83435,220000001.0
2005-06-07 21:52:00,1.83433,1.83433,1.83406,1.83423,50200001.0
2005-06-07 21:53:00,1.83425,1.83425,1.8342,1.8342,73900001.0
2005-06-07 21:54:00,1.83427,1.83439,1.83425,1.83425,140300001.0
2005-06-07 21:55:00,1.83427,1.83435,1.83425,1.8343,179600000.0
2005-06-07 21:56:00,1.83431,1.83451,1.83431,1.83451,75800000.0
2005-06-07 21:57:00,1.83455,1.83455,1.8345,1.8345,80599999.0
2005-06-07 21:58:00,1.83448,1.83448,1.83442,1.83442,123499996.0
2005-06-07 21:59:00,1.8344,1.83452,1.83435,1.83435,480699997.0
2005-06-07 22:00:00,1.8345,1.83455,1.83447,1.8345,173599999.0
2005-06-07 22:01:00,1.83452,1.83452,1.83438,1.83438,139900000.0
2005-06-07 22:02:00,1.83443,1.8345,1.83441,1.83447,177400000.0
2005-06-07 22:03:00,1.8344,1.8344,1.83437,1.8344,86699998.0
2005-06-07 22:04:00,1.8344,1.83459,1.8344,1.83454,380599998.0
2005-06-07 22:05:00,1.8346,1.8346,1.8345,1.83459,106700000.0
2005-06-07 22:06:00,1.8346,1.83465,1.8346,1.8346,57099999.0
2005-06-07 22:07:00,1.83465,1.83465,1.8346,1.8346,55600000.0
2005-06-07 22:08:00,1.83457,1.83457,1.8345,1.8345,83699999.0
2005-06-07 22:09:00,1.83454,1.83456,1.83454,1.83456,31399999.0
2005-06-07 22:10:00,1.83454,1.83454,1.83443,1.83443,50800001.0
2005-06-07 22:11:00,1.83441,1.83454,1.83439,1.83449,57400000.0
2005-06-07 22:12:00,1.83446,1.83446,1.83429,1.83429,196200000.0
2005-06-07 22:13:00,1.83435,1.83448,1.83435,1.83448,100699998.0
2005-06-07 22:14:00,1.83448,1.83448,1.83441,1.83441,36500000.0
2005-06-07 22:15:00,1.83449,1.83456,1.83438,1.83445,178799999.0
2005-06-07 22:16:00,1.83447,1.83454,1.8344,1.83443,343699999.0
2005-06-07 22:17:00,1.8344,1.83452,1.83434,1.83452,24800000.0
2005-06-07 22:18:00,1.83454,1.83461,1.83441,1.83453,111999999.0
2005-06-07 22:19:00,1.83447,1.83455,1.83447,1.8345,28600000.0
2005-06-07 22:20:00,1.83449,1.83449,1.83431,1.83431,87500000.0
2005-06-07 22:21:00,1.8343,1.8343,1.83422,1.83425,106500000.0
2005-06-07 22:22:00,1.83425,1.83431,1.83423,1.83425,106100000.0
2005-06-07 22:23:00,1.83427,1.83442,1.8342,1.83428,124899999.0
2005-06-07 22:24:00,1.83427,1.83442,1.83416,1.83442,81000000.0
2005-06-07 22:25:00,1.83446,1.83446,1.83437,1.83446,81200000.0
2005-06-07 22:26:00,1.83448,1.83453,1.83445,1.83453,38000000.0
2005-06-07 22:27:00,1.83448,1.83451,1.83435,1.83447,31400001.0
2005-06-07 22:28:00,1.83457,1.83462,1.8345,1.83459,82999999.0
2005-06-07 22:29:00,1.8345,1.83458,1.83442,1.83445,194500000.0
2005-06-07 22:30:00,1.83449,1.83456,1.83445,1.83445,124300002.0
2005-06-07 22:31:00,1.83445,1.83445,1.83442,1.83445,107199997.0
2005-06-07 22:32:00,1.8348,1.8348,1.83446,1.8347,142100000.0
2005-06-07 22:33:00,1.83444,1.83446,1.83437,1.83437,64900000.0
2005-06-07 22:34:00,1.83431,1.83458,1.83404,1.83405,166099999.0
2005-06-07 22:35:00,1.83444,1.83453,1.83444,1.83447,34600000.0
2005-06-07 22:36:00,1.83445,1.83445,1.83435,1.83435,69000000.0
2005-06-07 22:37:00,1.83445,1.83445,1.8344,1.8344,73300000.0
2005-06-07 22:38:00,1.83434,1.83441,1.83434,1.83441,55200001.0
2005-06-07 22:39:00,1.8344,1.8344,1.8344,1.8344,78700001.0
2005-06-07 22:40:00,1.83425,1.83461,1.83421,1.83428,68999999.0
2005-06-07 22:41:00,1.8344,1.83454,1.8344,1.83454,138300000.0
2005-06-07 22:42:00,1.8344,1.83452,1.83436,1.83452,39200000.0
2005-06-07 22:43:00,1.8345,1.83455,1.83444,1.83447,83000001.0
2005-06-07 22:44:00,1.83448,1.83455,1.83445,1.83453,167000002.0
2005-06-07 22:45:00,1.83453,1.83455,1.8345,1.83455,82500001.0
2005-06-07 22:46:00,1.83458,1.83461,1.83448,1.83448,72400002.0
2005-06-07 22:47:00,1.83442,1.83451,1.83442,1.83448,105200000.0
2005-06-07 22:48:00,1.83455,1.83464,1.83452,1.83452,31800000.0
2005-06-07 22:49:00,1.8345,1.83451,1.83445,1.83451,61100000.0
2005-06-07 22:50:00,1.83455,1.83463,1.83451,1.83454,51300000.0
2005-06-07 22:51:00,1.83453,1.83456,1.8343,1.83449,54500000.0
2005-06-07 22:52:00,1.83452,1.83452,1.83452,1.83452,17900000.0
2005-06-07 22:53:00,1.8345,1.8345,1.83419,1.83447,57900000.0
2005-06-07 22:54:00,1.83448,1.83448,1.83428,1.83428,56700000.0
2005-06-07 22:55:00,1.83425,1.8343,1.83425,1.8343,18300000.0
2005-06-07 22:56:00,1.83419,1.83423,1.83405,1.83418,90300000.0
2005-06-07 22:57:00,1.8344,1.8346,1.83439,1.8346,21900000.0
2005-06-07 22:58:00,1.83449,1.83466,1.83447,1.83466,73300000.0
2005-06-07 22:59:00,1.8348,1.8348,1.8347,1.83475,150300002.0
2005-06-07 23:00:00,1.83469,1.8349,1.83415,1.8349,53900000.0
2005-06-07 23:01:00,1.83478,1.83511,1.83466,1.83485,75300001.0
2005-06-07 23:02:00,1.83492,1.83498,1.83424,1.83424,78900001.0
2005-06-07 23:03:00,1.83441,1.83509,1.83441,1.83492,127400000.0
2005-06-07 23:04:00,1.8349,1.83518,1.83475,1.83511,49400000.0
2005-06-07 23:05:00,1.83522,1.83526,1.83469,1.83509,113999998.0
2005-06-07 23:06:00,1.83517,1.83524,1.83491,1.83507,57400000.0
2005-06-07 23:07:00,1.83513,1.8354,1.83507,1.83533,39900001.0
2005-06-07 23:08:00,1.83514,1.83519,1.83475,1.83477,54900000.0
2005-06-07 23:09:00,1.83468,1.83495,1.83452,1.83469,46000000.0
2005-06-07 23:10:00,1.83473,1.83523,1.83466,1.8351,36700000.0
2005-06-07 23:11:00,1.83485,1.8351,1.83468,1.83476,65000001.0
2005-06-07 23:12:00,1.83467,1.83504,1.83467,1.83494,93000000.0
2005-06-07 23:13:00,1.83488,1.83505,1.83475,1.83492,51400000.0
2005-06-07 23:14:00,1.8349,1.83497,1.83452,1.83467,69899998.0
2005-06-07 23:15:00,1.83475,1.8348,1.83445,1.83462,57699999.0
2005-06-07 23:16:00,1.8346,1.83488,1.83457,1.83477,89700000.0
2005-06-07 23:17:00,1.83479,1.83484,1.83476,1.83484,62699999.0
2005-06-07 23:18:00,1.83483,1.83483,1.83466,1.83475,62200000.0
2005-06-07 23:19:00,1.8347,1.83475,1.83465,1.83468,81499998.0
2005-06-07 23:20:00,1.83472,1.83472,1.83453,1.83458,86900000.0
2005-06-07 23:21:00,1.83457,1.83473,1.83457,1.83473,55300000.0
2005-06-07 23:22:00,1.83468,1.83475,1.83467,1.83475,44500001.0
2005-06-07 23:23:00,1.8347,1.83491,1.8347,1.83491,62600001.0
2005-06-07 23:24:00,1.83495,1.83495,1.83488,1.83495,30300000.0
2005-06-07 23:25:00,1.8349,1.8349,1.83469,1.83485,54800000.0
2005-06-07 23:26:00,1.83484,1.83484,1.83484,1.83484,46300002.0
2005-06-07 23:27:00,1.83478,1.83482,1.83478,1.83482,38499999.0
2005-06-07 23:28:00,1.83471,1.83471,1.83469,1.83469,7200000.0
2005-06-07 23:29:00,1.83475,1.83475,1.8347,1.83472,103199998.0
2005-06-07 23:30:00,1.83472,1.83478,1.8347,1.83478,21700000.0
2005-06-07 23:31:00,1.8348,1.83489,1.8346,1.83473,71499999.0
2005-06-07 23:32:00,1.8347,1.83478,1.83462,1.8347,68400001.0
2005-06-07 23:33:00,1.83438,1.83473,1.83436,1.83462,78899999.0
2005-06-07 23:34:00,1.8347,1.83475,1.8347,1.8347,77099999.0
2005-06-07 23:35:00,1.83465,1.83477,1.83465,1.83477,9800000.0
2005-06-07 23:36:00,1.83475,1.83475,1.83475,1.83475,6100000.0
2005-06-07 23:37:00,1.83475,1.83475,1.83475,1.83475,6300000.0
2005-06-07 23:38:00,1.83463,1.83473,1.83463,1.83473,48000000.0
2005-06-07 23:39:00,1.83468,1.83468,1.83465,1.83467,44300000.0
2005-06-07 23:40:00,1.83467,1.83467,1.83458,1.83463,61800000.0
2005-06-07 23:41:00,1.83465,1.83467,1.83447,1.83447,82699999.0
2005-06-07 23:42:00,1.83428,1.83486,1.83422,1.83485,28500000.0
2005-06-07 23:43:00,1.8345,1.83461,1.8345,1.83457,61900000.0
2005-06-07 23:44:00,1.83439,1.83439,1.83404,1.83428,108299999.0
2005-06-07 23:45:00,1.83431,1.83431,1.83407,1.83421,44600000.0
2005-06-07 23:46:00,1.8342,1.83429,1.83414,1.83418,77700001.0
2005-06-07 23:47:00,1.83412,1.83412,1.83402,1.83402,15000000.0
2005-06-07 23:48:00,1.83408,1.83434,1.83408,1.83434,46100001.0
2005-06-07 23:49:00,1.83441,1.83441,1.83421,1.83421,32700000.0
2005-06-07 23:50:00,1.83415,1.83415,1.83405,1.83407,45000000.0
2005-06-07 23:51:00,1.83418,1.83418,1.83412,1.83412,53600001.0
2005-06-07 23:52:00,1.8341,1.8341,1.8341,1.8341,18700001.0
2005-06-07 23:53:00,1.8341,1.8341,1.8341,1.8341,200000.0
2005-06-07 23:54:00,1.83415,1.83415,1.83405,1.83405,17900000.0
2005-06-07 23:55:00,1.83448,1.83476,1.83437,1.83476,66700000.0
2005-06-07 23:56:00,1.83465,1.83465,1.8346,1.8346,16800000.0
2005-06-07 23:57:00,1.83418,1.83457,1.83406,1.83441,118200001.0
2005-06-07 23:58:00,1.83445,1.83445,1.8344,1.8344,12300000.0
2005-06-07 23:59:00,1.83455,1.83475,1.83455,1.83475,18800000.0
2005-06-08 00:00:00,1.83474,1.8348,1.83464,1.8348,58900001.0
2005-06-08 00:01:00,1.83469,1.83469,1.83461,1.83461,4900000.0
2005-06-08 00:02:00,1.83443,1.83478,1.83437,1.83458,59300001.0
2005-06-08 00:03:00,1.83454,1.83466,1.83451,1.83458,67199999.0
2005-06-08 00:04:00,1.83445,1.8345,1.83445,1.8345,33600000.0
2005-06-08 00:05:00,1.83445,1.83459,1.83445,1.83449,72400000.0
2005-06-08 00:06:00,1.83451,1.8346,1.83445,1.83445,57299999.0
2005-06-08 00:07:00,1.83448,1.8348,1.83448,1.83465,19800000.0
2005-06-08 00:08:00,1.83471,1.83471,1.83464,1.83464,23100000.0
2005-06-08 00:09:00,1.8347,1.83475,1.8347,1.8347,67000000.0
2005-06-08 00:10:00,1.83467,1.83482,1.83435,1.83438,81999999.0
2005-06-08 00:11:00,1.83468,1.83468,1.83457,1.83457,13500000.0
2005-06-08 00:12:00,1.83458,1.83458,1.83458,1.83458,2400000.0
2005-06-08 00:13:00,1.83446,1.83454,1.83444,1.83444,63000000.0
2005-06-08 00:14:00,1.83462,1.83463,1.83418,1.83454,115499997.0
2005-06-08 00:15:00,1.83444,1.83448,1.83444,1.83448,29700000.0
2005-06-08 00:16:00,1.8343,1.83476,1.83429,1.83476,105999999.0
2005-06-08 00:17:00,1.83446,1.83449,1.83446,1.83449,17100000.0
2005-06-08 00:18:00,1.83445,1.83445,1.83445,1.83445,5500000.0
2005-06-08 00:19:00,1.83444,1.83456,1.83441,1.83441,111800003.0
2005-06-08 00:20:00,1.83435,1.83435,1.83435,1.83435,28500000.0
2005-06-08 00:21:00,1.8343,1.8343,1.8343,1.8343,2000000.0
2005-06-08 00:22:00,1.8345,1.8345,1.83421,1.83424,51700000.0
2005-06-08 00:23:00,1.83437,1.83437,1.8343,1.83435,33500000.0
2005-06-08 00:24:00,1.83428,1.83435,1.83428,1.83428,36600002.0
2005-06-08 00:25:00,1.8346,1.8346,1.8342,1.8342,68800000.0
2005-06-08 00:26:00,1.83428,1.83431,1.83422,1.83423,120500003.0
2005-06-08 00:27:00,1.83413,1.83423,1.83413,1.83417,79000001.0
2005-06-08 00:28:00,1.83422,1.83422,1.83402,1.83409,22400000.0
2005-06-08 00:29:00,1.83405,1.83415,1.83405,1.83415,134500001.0
2005-06-08 00:30:00,1.83388,1.83423,1.83388,1.83406,70200000.0
2005-06-08 00:31:00,1.83415,1.83415,1.83415,1.83415,13100000.0
2005-06-08 00:32:00,1.83395,1.83395,1.8339,1.8339,26599999.0
2005-06-08 00:33:00,1.8338,1.83386,1.83367,1.8337,51299999.0
2005-06-08 00:34:00,1.83371,1.83371,1.83366,1.83366,18900000.0
2005-06-08 00:35:00,1.83363,1.83384,1.8335,1.83371,56500000.0
2005-06-08 00:36:00,1.83358,1.83367,1.83358,1.83367,44100001.0
2005-06-08 00:37:00,1.83357,1.83357,1.83343,1.83353,35900000.0
2005-06-08 00:38:00,1.83343,1.83359,1.8333,1.83359,61100001.0
2005-06-08 00:39:00,1.83351,1.83351,1.83334,1.83334,28800000.0
2005-06-08 00:40:00,1.83327,1.83328,1.83308,1.83314,37799999.0
2005-06-08 00:41:00,1.83324,1.83327,1.83312,1.83312,51300002.0
2005-06-08 00:42:00,1.83302,1.83313,1.83297,1.83309,74999997.0
2005-06-08 00:43:00,1.83315,1.83315,1.8331,1.8331,45600000.0
2005-06-08 00:44:00,1.83312,1.83315,1.83308,1.8331,47170000.0
2005-06-08 00:45:00,1.8331,1.83315,1.83308,1.83315,9400000.0
2005-06-08 00:46:00,1.83323,1.83326,1.83287,1.83325,92600000.0
2005-06-08 00:47:00,1.83307,1.83311,1.83301,1.83304,82599999.0
2005-06-08 00:48:00,1.83291,1.83313,1.83277,1.8331,52100000.0
2005-06-08 00:49:00,1.833,1.83304,1.83296,1.83296,22700000.0
2005-06-08 00:50:00,1.83295,1.83295,1.8329,1.8329,10900000.0
2005-06-08 00:51:00,1.83292,1.83292,1.83288,1.83288,3200000.0
2005-06-08 00:52:00,1.83288,1.8331,1.83288,1.8331,68200000.0
2005-06-08 00:53:00,1.83312,1.8332,1.83305,1.83305,31200000.0
2005-06-08 00:54:00,1.83287,1.83333,1.83287,1.83333,78100001.0
2005-06-08 00:55:00,1.8331,1.83315,1.8331,1.83312,57500000.0
2005-06-08 00:56:00,1.8331,1.8331,1.8331,1.8331,12800000.0
2005-06-08 00:57:00,1.83315,1.83315,1.833,1.833,67399998.0
2005-06-08 00:58:00,1.83295,1.83299,1.83283,1.83283,60100000.0
2005-06-08 00:59:00,1.83283,1.83283,1.83265,1.83278,74900000.0
2005-06-08 01:00:00,1.8327,1.83282,1.83257,1.83282,61700000.0
2005-06-08 01:01:00,1.83278,1.8328,1.83278,1.8328,18500000.0
2005-06-08 01:02:00,1.83278,1.83292,1.8327,1.83292,47400000.0
2005-06-08 01:03:00,1.83285,1.83285,1.83275,1.83285,28200000.0
2005-06-08 01:04:00,1.83279,1.83279,1.8326,1.8326,37300000.0
2005-06-08 01:05:00,1.83265,1.83265,1.83255,1.8326,52500000.0
2005-06-08 01:06:00,1.83264,1.83277,1.83264,1.83277,24200000.0
2005-06-08 01:07:00,1.83283,1.83297,1.83283,1.83297,27700000.0
2005-06-08 01:08:00,1.833,1.83305,1.833,1.83305,59299997.0
2005-06-08 01:09:00,1.83285,1.83285,1.83269,1.83269,67200000.0
2005-06-08 01:10:00,1.83268,1.83268,1.83264,1.83267,18900000.0
2005-06-08 01:11:00,1.83275,1.83275,1.83268,1.83272,50500000.0
2005-06-08 01:12:00,1.83267,1.83275,1.83267,1.8327,75899999.0
2005-06-08 01:13:00,1.83268,1.83274,1.83262,1.83262,69400003.0
2005-06-08 01:14:00,1.8327,1.83292,1.8327,1.83292,67000002.0
2005-06-08 01:15:00,1.83291,1.83303,1.83284,1.83303,99599999.0
2005-06-08 01:16:00,1.83305,1.83305,1.833,1.833,17100000.0
2005-06-08 01:17:00,1.833,1.83305,1.83295,1.833,40999999.0
2005-06-08 01:18:00,1.833,1.833,1.83287,1.83293,62599998.0
2005-06-08 01:19:00,1.8328,1.83284,1.83253,1.83284,45600000.0
2005-06-08 01:20:00,1.83294,1.83301,1.83294,1.83301,10400000.0
2005-06-08 01:21:00,1.83297,1.83307,1.83297,1.83299,28000000.0
2005-06-08 01:22:00,1.83317,1.83341,1.83317,1.83321,33800001.0
2005-06-08 01:23:00,1.83303,1.83303,1.8329,1.83302,95199999.0
2005-06-08 01:24:00,1.833,1.83305,1.833,1.83302,30300000.0
2005-06-08 01:25:00,1.83305,1.83323,1.83302,1.83318,23000000.0
2005-06-08 01:26:00,1.83326,1.83333,1.83322,1.83333,69700000.0
2005-06-08 01:27:00,1.83326,1.83328,1.83317,1.83327,65199999.0
2005-06-08 01:28:00,1.8332,1.83325,1.8331,1.8331,52000000.0
2005-06-08 01:29:00,1.83323,1.83335,1.83315,1.83335,38900000.0
2005-06-08 01:30:00,1.83326,1.83345,1.83306,1.83314,65500000.0
2005-06-08 01:31:00,1.83342,1.83345,1.8334,1.8334,10500000.0
2005-06-08 01:32:00,1.83337,1.83345,1.83337,1.83345,9200000.0
2005-06-08 01:33:00,1.83367,1.83369,1.83334,1.83347,81600000.0
2005-06-08 01:34:00,1.83345,1.83347,1.83337,1.83347,29100000.0
2005-06-08 01:35:00,1.83337,1.83351,1.83322,1.83323,44200000.0
2005-06-08 01:36:00,1.83345,1.83345,1.8334,1.83345,72000000.0
2005-06-08 01:37:00,1.83345,1.83345,1.83337,1.83343,83000000.0
2005-06-08 01:38:00,1.8333,1.8335,1.8333,1.83334,81700000.0
2005-06-08 01:39:00,1.83345,1.83345,1.8334,1.83345,39100001.0
2005-06-08 01:40:00,1.83342,1.83342,1.8334,1.8334,24400000.0
2005-06-08 01:41:00,1.83345,1.83345,1.83332,1.8334,64400000.0
2005-06-08 01:42:00,1.8334,1.8338,1.8334,1.83377,85000002.0
2005-06-08 01:43:00,1.83342,1.83353,1.83342,1.83353,13000000.0
2005-06-08 01:44:00,1.83347,1.8335,1.83347,1.8335,9600000.0
2005-06-08 01:45:00,1.83355,1.83355,1.8335,1.8335,48300000.0
2005-06-08 01:46:00,1.83335,1.83342,1.83316,1.83322,117899998.0
2005-06-08 01:47:00,1.83359,1.83359,1.83356,1.83356,7600000.0
2005-06-08 01:48:00,1.8336,1.83365,1.83355,1.83365,69999999.0
2005-06-08 01:49:00,1.83362,1.83367,1.83362,1.83367,39400000.0
2005-06-08 01:50:00,1.83378,1.83394,1.83378,1.83387,103099998.0
2005-06-08 01:51:00,1.83356,1.83385,1.83351,1.83374,46000000.0
2005-06-08 01:52:00,1.83394,1.83407,1.83394,1.83407,90500000.0
2005-06-08 01:53:00,1.83413,1.83413,1.83403,1.83413,44400001.0
2005-06-08 01:54:00,1.83407,1.83419,1.83405,1.83405,35100000.0
2005-06-08 01:55:00,1.83397,1.83401,1.83377,1.83401,85500000.0
2005-06-08 01:56:00,1.83407,1.83407,1.83397,1.83407,62800000.0
2005-06-08 01:57:00,1.83407,1.83407,1.834,1.834,83800002.0
2005-06-08 01:58:00,1.83406,1.83425,1.83385,1.83405,64700000.0
2005-06-08 01:59:00,1.83405,1.83434,1.83405,1.83434,23600000.0
2005-06-08 02:00:00,1.83432,1.8344,1.83394,1.83416,72900000.0
2005-06-08 02:01:00,1.8344,1.83442,1.8344,1.8344,50199999.0
2005-06-08 02:02:00,1.83436,1.8344,1.83431,1.83438,86900000.0
2005-06-08 02:03:00,1.83442,1.83443,1.83433,1.83437,90100002.0
2005-06-08 02:04:00,1.83428,1.83433,1.83411,1.83431,47500000.0
2005-06-08 02:05:00,1.83442,1.83458,1.83442,1.83458,15200000.0
2005-06-08 02:06:00,1.83465,1.83465,1.83457,1.83465,19200000.0
2005-06-08 02:07:00,1.83465,1.83465,1.83465,1.83465,7400000.0
2005-06-08 02:08:00,1.83455,1.83477,1.83445,1.83477,83600000.0
2005-06-08 02:09:00,1.83458,1.83473,1.83458,1.83473,59500000.0
2005-06-08 02:10:00,1.83476,1.83488,1.83473,1.83488,106399998.0
2005-06-08 02:11:00,1.83496,1.83499,1.83486,1.83495,58800000.0
2005-06-08 02:12:00,1.83486,1.83491,1.83483,1.83491,47600000.0
2005-06-08 02:13:00,1.83487,1.83497,1.83457,1.83476,97799998.0
2005-06-08 02:14:00,1.83512,1.83523,1.83512,1.83513,59500000.0
2005-06-08 02:15:00,1.83513,1.8352,1.83506,1.8352,38600000.0
2005-06-08 02:16:00,1.83513,1.83513,1.83482,1.83487,43800001.0
2005-06-08 02:17:00,1.83491,1.83505,1.83481,1.83505,81100000.0
2005-06-08 02:18:00,1.83515,1.83533,1.83512,1.83518,70600001.0
2005-06-08 02:19:00,1.8354,1.83553,1.83539,1.83553,32400000.0
2005-06-08 02:20:00,1.83551,1.83552,1.83535,1.83552,118500002.0
2005-06-08 02:21:00,1.83542,1.83552,1.8354,1.83544,48600000.0
2005-06-08 02:22:00,1.83535,1.8355,1.83535,1.83535,97199999.0
2005-06-08 02:23:00,1.83544,1.83551,1.83535,1.83535,32500000.0
2005-06-08 02:24:00,1.83528,1.83531,1.83522,1.83522,45599999.0
2005-06-08 02:25:00,1.83513,1.83525,1.83513,1.8352,85000000.0
2005-06-08 02:26:00,1.8352,1.83525,1.83507,1.8352,109100000.0
2005-06-08 02:27:00,1.83517,1.83531,1.83517,1.83525,84799998.0
2005-06-08 02:28:00,1.83512,1.83512,1.83484,1.83484,31900000.0
2005-06-08 02:29:00,1.8349,1.8349,1.83476,1.83479,35400000.0
2005-06-08 02:30:00,1.83467,1.8347,1.83464,1.83468,62100001.0
2005-06-08 02:31:00,1.8347,1.8348,1.83445,1.83445,128900001.0
2005-06-08 02:32:00,1.8346,1.8346,1.83443,1.83458,89700001.0
2005-06-08 02:33:00,1.83458,1.83461,1.8345,1.83461,34100000.0
2005-06-08 02:34:00,1.8346,1.83469,1.8346,1.83467,67800001.0
2005-06-08 02:35:00,1.83468,1.83475,1.8345,1.8345,40900000.0
2005-06-08 02:36:00,1.83467,1.83468,1.83459,1.83461,46900000.0
2005-06-08 02:37:00,1.83466,1.83466,1.83457,1.83457,20800000.0
2005-06-08 02:38:00,1.83443,1.83457,1.83443,1.83456,65700001.0
2005-06-08 02:39:00,1.83457,1.83462,1.8345,1.8345,29600000.0
2005-06-08 02:40:00,1.83442,1.83449,1.83442,1.83449,26300000.0
2005-06-08 02:41:00,1.83452,1.83466,1.83452,1.83466,63200000.0
2005-06-08 02:42:00,1.83472,1.83473,1.83464,1.83467,89299999.0
2005-06-08 02:43:00,1.83469,1.83483,1.83469,1.83483,25300000.0
2005-06-08 02:44:00,1.83485,1.83496,1.83481,1.83487,122899999.0
2005-06-08 02:45:00,1.83484,1.8349,1.83484,1.83485,34400000.0
2005-06-08 02:46:00,1.83488,1.83498,1.83488,1.8349,35800000.0
2005-06-08 02:47:00,1.83495,1.83495,1.8349,1.8349,46899999.0
2005-06-08 02:48:00,1.83498,1.83498,1.83498,1.83498,4800000.0
2005-06-08 02:49:00,1.8349,1.83495,1.8349,1.8349,36099999.0
2005-06-08 02:50:00,1.83494,1.83501,1.83494,1.83501,8700000.0
2005-06-08 02:51:00,1.83496,1.8351,1.83493,1.8351,67100000.0
2005-06-08 02:52:00,1.83512,1.83517,1.8351,1.8351,33500000.0
2005-06-08 02:53:00,1.8354,1.83588,1.8354,1.83583,66400002.0
2005-06-08 02:54:00,1.83575,1.83588,1.83554,1.83588,69699998.0
2005-06-08 02:55:00,1.8358,1.8358,1.83554,1.83564,49200000.0
2005-06-08 02:56:00,1.8357,1.83591,1.8357,1.8358,107999999.0
2005-06-08 02:57:00,1.83578,1.836,1.83578,1.83596,102599998.0
2005-06-08 02:58:00,1.8361,1.8361,1.83597,1.83606,36700000.0
2005-06-08 02:59:00,1.83601,1.83601,1.83589,1.83589,44500000.0
2005-06-08 03:00:00,1.8359,1.83597,1.83586,1.83597,66899999.0
2005-06-08 03:01:00,1.83606,1.83612,1.83602,1.83602,58900001.0
2005-06-08 03:02:00,1.83597,1.83607,1.83594,1.83594,82699999.0
2005-06-08 03:03:00,1.83596,1.83602,1.83591,1.83595,102599999.0
2005-06-08 03:04:00,1.83593,1.83593,1.83582,1.83591,54700001.0
2005-06-08 03:05:00,1.83577,1.83585,1.83554,1.8356,99100001.0
2005-06-08 03:06:00,1.8359,1.83603,1.8359,1.83595,96799998.0
2005-06-08 03:07:00,1.83595,1.83687,1.83595,1.83687,36900000.0
2005-06-08 03:08:00,1.83703,1.83723,1.83692,1.83716,76799999.0
2005-06-08 03:09:00,1.83723,1.83735,1.83719,1.83733,109700000.0
2005-06-08 03:10:00,1.83715,1.83715,1.8369,1.83698,42600000.0
2005-06-08 03:11:00,1.837,1.83723,1.83699,1.83723,78299999.0
2005-06-08 03:12:00,1.8375,1.8375,1.83704,1.83704,39699999.0
2005-06-08 03:13:00,1.83685,1.83685,1.83652,1.8366,55000000.0
2005-06-08 03:14:00,1.83658,1.83671,1.83653,1.83671,65000000.0
2005-06-08 03:15:00,1.83684,1.83696,1.8368,1.8368,63300002.0
2005-06-08 03:16:00,1.83682,1.83711,1.83681,1.83705,72500000.0
2005-06-08 03:17:00,1.83704,1.83714,1.837,1.83714,27800000.0
2005-06-08 03:18:00,1.83695,1.83704,1.83689,1.83689,38600000.0
2005-06-08 03:19:00,1.83678,1.83697,1.83678,1.83692,78899999.0
2005-06-08 03:20:00,1.83693,1.83712,1.8368,1.83712,34100000.0
2005-06-08 03:21:00,1.83703,1.83703,1.83697,1.83697,45599998.0
2005-06-08 03:22:00,1.83686,1.83686,1.83661,1.83661,31600000.0
2005-06-08 03:23:00,1.83649,1.83651,1.83634,1.83651,56500001.0
2005-06-08 03:24:00,1.8365,1.8365,1.83635,1.83643,69000000.0
2005-06-08 03:25:00,1.83635,1.83635,1.83622,1.83628,56700002.0
2005-06-08 03:26:00,1.83626,1.83638,1.83626,1.83627,74799998.0
2005-06-08 03:27:00,1.83631,1.83637,1.83627,1.83628,126099998.0
2005-06-08 03:28:00,1.83636,1.83637,1.83636,1.83637,12400000.0
2005-06-08 03:29:00,1.83651,1.8366,1.8365,1.8365,23600000.0
2005-06-08 03:30:00,1.8364,1.8364,1.83624,1.83631,41000000.0
2005-06-08 03:31:00,1.83635,1.83642,1.83635,1.83642,12800000.0
2005-06-08 03:32:00,1.83618,1.83642,1.83606,1.83631,92399998.0
2005-06-08 03:33:00,1.83627,1.83627,1.83619,1.83619,16599999.0
2005-06-08 03:34:00,1.83618,1.83618,1.83617,1.83617,2200000.0
2005-06-08 03:35:00,1.83632,1.83643,1.83631,1.83631,94199997.0
2005-06-08 03:36:00,1.83627,1.8364,1.83627,1.8363,78699998.0
2005-06-08 03:37:00,1.83632,1.8364,1.8362,1.8362,96799998.0
2005-06-08 03:38:00,1.83636,1.83655,1.83628,1.83652,22900000.0
2005-06-08 03:39:00,1.83654,1.83654,1.83647,1.83649,63800000.0
2005-06-08 03:40:00,1.83645,1.83653,1.83644,1.83653,42000000.0
2005-06-08 03:41:00,1.83649,1.83653,1.83619,1.83636,132599998.0
2005-06-08 03:42:00,1.83648,1.83692,1.83648,1.83692,58200000.0
2005-06-08 03:43:00,1.83703,1.83716,1.83686,1.83713,45100000.0
2005-06-08 03:44:00,1.83695,1.83695,1.83683,1.8369,38800000.0
2005-06-08 03:45:00,1.8369,1.83698,1.83686,1.8369,33400000.0
2005-06-08 03:46:00,1.83683,1.83701,1.83683,1.83693,42600000.0
2005-06-08 03:47:00,1.8371,1.83733,1.8371,1.83718,58700000.0
2005-06-08 03:48:00,1.83718,1.8373,1.83709,1.8373,108600001.0
2005-06-08 03:49:00,1.83729,1.83729,1.8372,1.83727,25400001.0
2005-06-08 03:50:00,1.83716,1.83716,1.83712,1.83712,32700000.0
2005-06-08 03:51:00,1.83709,1.83718,1.83702,1.83702,43500000.0
2005-06-08 03:52:00,1.8369,1.83692,1.83674,1.83692,70100001.0
2005-06-08 03:53:00,1.83691,1.83712,1.83691,1.83712,88699999.0
2005-06-08 03:54:00,1.83719,1.8372,1.8371,1.8371,77100000.0
2005-06-08 03:55:00,1.8368,1.83706,1.8368,1.83706,19200000.0
2005-06-08 03:56:00,1.83704,1.83704,1.83692,1.83697,87700000.0
2005-06-08 03:57:00,1.8369,1.83696,1.8369,1.83691,28000000.0
2005-06-08 03:58:00,1.8369,1.83697,1.83685,1.83695,75999999.0
2005-06-08 03:59:00,1.83687,1.83687,1.83682,1.83682,20100000.0
2005-06-08 04:00:00,1.83677,1.83677,1.83659,1.83659,56200000.0
2005-06-08 04:01:00,1.83662,1.83662,1.8366,1.8366,24600001.0
2005-06-08 04:02:00,1.83661,1.83661,1.83659,1.83659,22400000.0
2005-06-08 04:03:00,1.83643,1.83643,1.83627,1.83637,25100000.0
2005-06-08 04:04:00,1.83638,1.83645,1.83638,1.8364,53200000.0
2005-06-08 04:05:00,1.83628,1.8363,1.83622,1.83627,56400001.0
2005-06-08 04:06:00,1.83615,1.83625,1.83615,1.8362,16800000.0
2005-06-08 04:07:00,1.83627,1.83628,1.83607,1.83607,45100000.0
2005-06-08 04:08:00,1.83618,1.8363,1.83616,1.83625,25400000.0
2005-06-08 04:09:00,1.83627,1.8363,1.83625,1.83629,106300001.0
2005-06-08 04:10:00,1.83625,1.8363,1.83625,1.8363,6000000.0
2005-06-08 04:11:00,1.83638,1.83644,1.83636,1.83639,38400000.0
2005-06-08 04:12:00,1.83645,1.83645,1.8364,1.8364,59900001.0
2005-06-08 04:13:00,1.83647,1.83658,1.83645,1.83645,69000000.0
2005-06-08 04:14:00,1.83653,1.83666,1.83651,1.83651,112800001.0
2005-06-08 04:15:00,1.8366,1.83665,1.83657,1.83665,67699998.0
2005-06-08 04:16:00,1.83658,1.8366,1.83651,1.83651,59400000.0
2005-06-08 04:17:00,1.83652,1.83656,1.83652,1.83656,8400000.0
2005-06-08 04:18:00,1.83658,1.83658,1.83642,1.83642,31300000.0
2005-06-08 04:19:00,1.83641,1.83643,1.83633,1.83633,48500000.0
2005-06-08 04:20:00,1.83598,1.83622,1.83598,1.83622,38200000.0
2005-06-08 04:21:00,1.83633,1.83634,1.83626,1.83626,81100000.0
2005-06-08 04:22:00,1.83613,1.83625,1.83607,1.83625,46499999.0
2005-06-08 04:23:00,1.83593,1.83613,1.83586,1.83603,45800001.0
2005-06-08 04:24:00,1.83622,1.83631,1.83622,1.83622,47400001.0
2005-06-08 04:25:00,1.83623,1.83627,1.83623,1.83627,21300000.0
2005-06-08 04:26:00,1.83632,1.83632,1.83619,1.83622,8000000.0
2005-06-08 04:27:00,1.83627,1.8363,1.83619,1.83619,69800000.0
2005-06-08 04:28:00,1.83622,1.83622,1.83583,1.83583,66950000.0
2005-06-08 04:29:00,1.83617,1.83622,1.83606,1.83616,84500000.0
2005-06-08 04:30:00,1.83616,1.83616,1.83605,1.8361,45800000.0
2005-06-08 04:31:00,1.83613,1.83617,1.83613,1.83617,8200000.0
2005-06-08 04:32:00,1.83617,1.83648,1.83617,1.83648,11800000.0
2005-06-08 04:33:00,1.83648,1.83655,1.8364,1.83655,20600000.0
2005-06-08 04:34:00,1.83672,1.83689,1.83672,1.83681,42000001.0
2005-06-08 04:35:00,1.83675,1.83693,1.83675,1.83693,41800000.0
2005-06-08 04:36:00,1.83686,1.83726,1.83681,1.83726,45699999.0
2005-06-08 04:37:00,1.83743,1.83768,1.83743,1.83748,11800000.0
2005-06-08 04:38:00,1.83756,1.83756,1.83722,1.83722,41200000.0
2005-06-08 04:39:00,1.83724,1.83736,1.83724,1.83725,49900000.0
2005-06-08 04:40:00,1.8373,1.83733,1.83717,1.83717,66800000.0
2005-06-08 04:41:00,1.83712,1.83713,1.83712,1.83713,4200000.0
2005-06-08 04:42:00,1.83697,1.83697,1.8368,1.8368,23000000.0
2005-06-08 04:43:00,1.83677,1.83685,1.83677,1.83685,62800000.0
2005-06-08 04:44:00,1.83675,1.83678,1.83666,1.83666,18900000.0
2005-06-08 04:45:00,1.83651,1.83651,1.83634,1.83634,15600000.0
2005-06-08 04:46:00,1.83627,1.83627,1.83572,1.83572,41200000.0
2005-06-08 04:47:00,1.83553,1.83589,1.83552,1.83565,64400000.0
2005-06-08 04:48:00,1.83568,1.83594,1.83568,1.83579,38200000.0
2005-06-08 04:49:00,1.8358,1.8358,1.83567,1.83573,35900001.0
2005-06-08 04:50:00,1.83578,1.83589,1.83574,1.83582,67500000.0
2005-06-08 04:51:00,1.83584,1.83598,1.83584,1.83594,16800000.0
2005-06-08 04:52:00,1.83612,1.83612,1.83608,1.83608,38400001.0
2005-06-08 04:53:00,1.83594,1.83594,1.83594,1.83594,12800000.0
2005-06-08 04:54:00,1.83595,1.83599,1.83582,1.83582,41700000.0
2005-06-08 04:55:00,1.83578,1.83578,1.83561,1.83574,53100001.0
2005-06-08 04:56:00,1.83548,1.83548,1.83532,1.83532,30700000.0
2005-06-08 04:57:00,1.83529,1.83547,1.83529,1.83545,70200001.0
2005-06-08 04:58:00,1.83526,1.83541,1.83514,1.83514,56300000.0
2005-06-08 04:59:00,1.83507,1.83514,1.83501,1.83512,78500000.0
2005-06-08 05:00:00,1.83517,1.83521,1.83512,1.83512,44799999.0
2005-06-08 05:01:00,1.83513,1.83518,1.83507,1.83512,56700000.0
2005-06-08 05:02:00,1.83518,1.83523,1.83518,1.83523,55000000.0
2005-06-08 05:03:00,1.83538,1.83538,1.83529,1.83533,59200000.0
2005-06-08 05:04:00,1.83526,1.83529,1.83526,1.83529,13200000.0
2005-06-08 05:05:00,1.83523,1.83535,1.83503,1.83535,57200000.0
2005-06-08 05:06:00,1.83537,1.83545,1.83537,1.8354,21300000.0
2005-06-08 05:07:00,1.83538,1.83545,1.83527,1.8354,89900001.0
2005-06-08 05:08:00,1.83529,1.83529,1.83521,1.83521,29300001.0
2005-06-08 05:09:00,1.83512,1.83519,1.83502,1.83502,72800000.0
2005-06-08 05:10:00,1.83504,1.83511,1.83497,1.83497,65400001.0
2005-06-08 05:11:00,1.83499,1.83509,1.83492,1.83492,58700001.0
2005-06-08 05:12:00,1.83494,1.83506,1.83494,1.83506,43500001.0
2005-06-08 05:13:00,1.8351,1.8352,1.8351,1.83512,46300001.0
2005-06-08 05:14:00,1.83505,1.83508,1.83494,1.83502,75000000.0
2005-06-08 05:15:00,1.83515,1.83526,1.83491,1.83497,65400001.0
2005-06-08 05:16:00,1.83506,1.83523,1.83502,1.83523,26000000.0
2005-06-08 05:17:00,1.83525,1.83547,1.83525,1.83544,72799999.0
2005-06-08 05:18:00,1.83546,1.83578,1.83546,1.83578,74200000.0
2005-06-08 05:19:00,1.83577,1.83596,1.83577,1.83577,36600000.0
2005-06-08 05:20:00,1.83574,1.83607,1.83574,1.83607,77499999.0
2005-06-08 05:21:00,1.83605,1.83605,1.83595,1.83599,46700001.0
2005-06-08 05:22:00,1.83603,1.83624,1.83603,1.83624,39600000.0
2005-06-08 05:23:00,1.83637,1.83639,1.83634,1.83637,44900000.0
2005-06-08 05:24:00,1.8362,1.8362,1.83599,1.83599,26500000.0
2005-06-08 05:25:00,1.83591,1.83609,1.83591,1.83606,35800000.0
2005-06-08 05:26:00,1.83598,1.83598,1.83583,1.83586,38500000.0
2005-06-08 05:27:00,1.83582,1.83582,1.83567,1.83569,35500000.0
2005-06-08 05:28:00,1.8358,1.83616,1.8358,1.83608,43099999.0
2005-06-08 05:29:00,1.83616,1.8362,1.83616,1.83616,84999998.0
2005-06-08 05:30:00,1.83611,1.83623,1.83611,1.83623,21500000.0
2005-06-08 05:31:00,1.83627,1.83667,1.83627,1.83627,82900002.0
2005-06-08 05:32:00,1.83609,1.83609,1.83602,1.83602,18000000.0
2005-06-08 05:33:00,1.83599,1.83599,1.83582,1.83582,47700000.0
2005-06-08 05:34:00,1.83581,1.83592,1.83549,1.83592,101900000.0
2005-06-08 05:35:00,1.8359,1.836,1.83585,1.836,14500000.0
2005-06-08 05:36:00,1.83618,1.83631,1.83618,1.83626,30100000.0
2005-06-08 05:37:00,1.83607,1.83607,1.83584,1.83584,48300000.0
2005-06-08 05:38:00,1.83602,1.83611,1.83601,1.83602,39000000.0
2005-06-08 05:39:00,1.83605,1.83622,1.83605,1.83616,32000000.0
2005-06-08 05:40:00,1.8362,1.8362,1.83598,1.83609,73699999.0
2005-06-08 05:41:00,1.83614,1.83623,1.83614,1.83616,79899998.0
2005-06-08 05:42:00,1.83627,1.83633,1.83626,1.83626,48700000.0
2005-06-08 05:43:00,1.83595,1.83628,1.83582,1.83617,62200000.0
2005-06-08 05:44:00,1.83632,1.83648,1.83632,1.8364,33500000.0
2005-06-08 05:45:00,1.83663,1.83695,1.83654,1.83695,61300000.0
2005-06-08 05:46:00,1.83736,1.83776,1.83736,1.83757,104599998.0
2005-06-08 05:47:00,1.83749,1.83749,1.83736,1.83738,21300000.0
2005-06-08 05:48:00,1.83725,1.83725,1.83699,1.83704,60800000.0
2005-06-08 05:49:00,1.83698,1.83698,1.83681,1.83685,44100000.0
2005-06-08 05:50:00,1.83688,1.83709,1.83686,1.83692,94900000.0
2005-06-08 05:51:00,1.83692,1.83702,1.83647,1.83647,47700000.0
2005-06-08 05:52:00,1.83635,1.83648,1.83618,1.83648,58300000.0
2005-06-08 05:53:00,1.83669,1.83673,1.83657,1.83665,36770001.0
2005-06-08 05:54:00,1.8366,1.8366,1.83607,1.83624,93599998.0
2005-06-08 05:55:00,1.83618,1.83634,1.83618,1.83634,32000000.0
2005-06-08 05:56:00,1.83646,1.83647,1.83634,1.83634,62800000.0
2005-06-08 05:57:00,1.83639,1.83652,1.83639,1.83652,53800000.0
2005-06-08 05:58:00,1.8365,1.8365,1.83623,1.83625,40700000.0
2005-06-08 05:59:00,1.83623,1.83646,1.83623,1.83631,48400000.0
2005-06-08 06:00:00,1.83632,1.83633,1.83619,1.83633,51700000.0
2005-06-08 06:01:00,1.83639,1.83645,1.83636,1.83645,46400001.0
2005-06-08 06:02:00,1.83643,1.83643,1.83627,1.83627,32699999.0
2005-06-08 06:03:00,1.8363,1.8363,1.83611,1.83618,25900000.0
2005-06-08 06:04:00,1.8362,1.83625,1.8362,1.83625,8900000.0
2005-06-08 06:05:00,1.83632,1.83641,1.83632,1.83639,22900000.0
2005-06-08 06:06:00,1.83635,1.83651,1.83635,1.83647,81599998.0
2005-06-08 06:07:00,1.83632,1.83651,1.8363,1.83647,75500000.0
2005-06-08 06:08:00,1.8365,1.83655,1.8365,1.83655,9400000.0
2005-06-08 06:09:00,1.8365,1.83655,1.8365,1.8365,118299999.0
2005-06-08 06:10:00,1.83633,1.83639,1.83617,1.83639,30500000.0
2005-06-08 06:11:00,1.83637,1.83641,1.83634,1.83639,58899999.0
2005-06-08 06:12:00,1.83643,1.83646,1.83636,1.83642,100200000.0
2005-06-08 06:13:00,1.83642,1.83651,1.83637,1.8365,83700001.0
2005-06-08 06:14:00,1.83642,1.83646,1.83642,1.83646,11100000.0
2005-06-08 06:15:00,1.8366,1.83665,1.83642,1.83664,59700000.0
2005-06-08 06:16:00,1.83663,1.83673,1.83657,1.83657,128400002.0
2005-06-08 06:17:00,1.83659,1.83664,1.83651,1.83657,48900000.0
2005-06-08 06:18:00,1.83658,1.8366,1.83653,1.83657,24300000.0
2005-06-08 06:19:00,1.83654,1.83654,1.83654,1.83654,5500000.0
2005-06-08 06:20:00,1.83645,1.83645,1.83644,1.83644,23100000.0
2005-06-08 06:21:00,1.8364,1.83648,1.8364,1.8364,36700000.0
2005-06-08 06:22:00,1.83635,1.83643,1.83628,1.83643,118600003.0
2005-06-08 06:23:00,1.83643,1.83643,1.83622,1.83622,54299999.0
2005-06-08 06:24:00,1.83625,1.83625,1.83618,1.83622,75600000.0
2005-06-08 06:25:00,1.83632,1.83643,1.83632,1.83632,42400000.0
2005-06-08 06:26:00,1.83629,1.83642,1.83629,1.83642,15100000.0
2005-06-08 06:27:00,1.8364,1.83645,1.83632,1.83641,20600000.0
2005-06-08 06:28:00,1.8363,1.83637,1.8363,1.8363,29700000.0
2005-06-08 06:29:00,1.83634,1.83643,1.83634,1.83643,9100000.0
2005-06-08 06:30:00,1.83644,1.83646,1.83632,1.83632,51100000.0
2005-06-08 06:31:00,1.83638,1.83645,1.83638,1.8364,43700001.0
2005-06-08 06:32:00,1.8364,1.8364,1.83637,1.8364,136500000.0
2005-06-08 06:33:00,1.83616,1.83653,1.83616,1.8363,59400001.0
2005-06-08 06:34:00,1.83637,1.8365,1.83637,1.83649,53400000.0
2005-06-08 06:35:00,1.83623,1.83659,1.83619,1.83646,71699999.0
2005-06-08 06:36:00,1.8365,1.83655,1.8365,1.8365,64500002.0
2005-06-08 06:37:00,1.83659,1.83666,1.83656,1.83657,72200000.0
2005-06-08 06:38:00,1.83655,1.83655,1.83655,1.83655,4100000.0
2005-06-08 06:39:00,1.83639,1.83639,1.83636,1.83636,6000000.0
2005-06-08 06:40:00,1.83625,1.83625,1.83622,1.83622,7300000.0
2005-06-08 06:41:00,1.83625,1.83625,1.83618,1.83625,55700000.0
2005-06-08 06:42:00,1.83625,1.83625,1.83625,1.83625,9200000.0
2005-06-08 06:43:00,1.83625,1.83625,1.8362,1.8362,18300000.0
2005-06-08 06:44:00,1.8362,1.83624,1.8361,1.83612,16400000.0
2005-06-08 06:45:00,1.8361,1.83615,1.836,1.83608,51600000.0
2005-06-08 06:46:00,1.83613,1.83613,1.83599,1.83609,39700001.0
2005-06-08 06:47:00,1.83583,1.83607,1.83576,1.83591,45600000.0
2005-06-08 06:48:00,1.83613,1.83613,1.83599,1.83613,58399999.0
2005-06-08 06:49:00,1.83595,1.83595,1.83595,1.83595,6300000.0
2005-06-08 06:50:00,1.83608,1.83613,1.83605,1.83609,12000000.0
2005-06-08 06:51:00,1.83608,1.83633,1.83608,1.83631,13500000.0
2005-06-08 06:52:00,1.83639,1.83653,1.83629,1.83629,29499999.0
2005-06-08 06:53:00,1.8367,1.83679,1.8367,1.8367,18900000.0
2005-06-08 06:54:00,1.83673,1.8368,1.83664,1.8368,55200000.0
2005-06-08 06:55:00,1.83682,1.83689,1.83673,1.83673,76500000.0
2005-06-08 06:56:00,1.83682,1.83698,1.83682,1.83698,2500000.0
2005-06-08 06:57:00,1.83704,1.83712,1.837,1.837,44800000.0
2005-06-08 06:58:00,1.8368,1.8368,1.83642,1.83651,22200000.0
2005-06-08 06:59:00,1.83667,1.83667,1.83644,1.83644,29900000.0
2005-06-08 07:00:00,1.83643,1.83645,1.83635,1.8364,35100000.0
2005-06-08 07:01:00,1.83631,1.83652,1.83631,1.83637,59199999.0
2005-06-08 07:02:00,1.83639,1.83639,1.83639,1.83639,12000000.0
2005-06-08 07:03:00,1.83633,1.83641,1.83632,1.83638,70300001.0
2005-06-08 07:04:00,1.83644,1.83664,1.8364,1.83664,66599999.0
2005-06-08 07:05:00,1.83682,1.83694,1.83681,1.83693,100300001.0
2005-06-08 07:06:00,1.83696,1.83696,1.83693,1.83693,41300000.0
2005-06-08 07:07:00,1.837,1.83701,1.83684,1.83701,31200000.0
2005-06-08 07:08:00,1.83708,1.83708,1.83691,1.83702,74900000.0
2005-06-08 07:09:00,1.83685,1.83696,1.83677,1.83683,61999999.0
2005-06-08 07:10:00,1.83683,1.837,1.83683,1.8369,79000000.0
2005-06-08 07:11:00,1.83693,1.83694,1.83691,1.83691,35600000.0
2005-06-08 07:12:00,1.83692,1.83692,1.8369,1.8369,21000000.0
2005-06-08 07:13:00,1.83687,1.83701,1.83656,1.83656,93400002.0
2005-06-08 07:14:00,1.83685,1.83691,1.83675,1.83688,87599999.0
2005-06-08 07:15:00,1.83693,1.83693,1.83675,1.83693,36900000.0
2005-06-08 07:16:00,1.83707,1.8371,1.83706,1.8371,15300000.0
2005-06-08 07:17:00,1.83713,1.83713,1.83702,1.83713,43800000.0
2005-06-08 07:18:00,1.83705,1.83705,1.83695,1.83695,31300000.0
2005-06-08 07:19:00,1.83697,1.83709,1.83685,1.83694,91200000.0
2005-06-08 07:20:00,1.83694,1.83708,1.8369,1.83707,67899998.0
2005-06-08 07:21:00,1.83696,1.83728,1.8369,1.83728,52900001.0
2005-06-08 07:22:00,1.83725,1.83738,1.83717,1.83736,45999999.0
2005-06-08 07:23:00,1.83745,1.83786,1.83745,1.83772,44100000.0
2005-06-08 07:24:00,1.83768,1.83787,1.83768,1.8378,44900000.0
2005-06-08 07:25:00,1.83774,1.83779,1.83754,1.83767,45900000.0
2005-06-08 07:26:00,1.83774,1.83794,1.8376,1.8376,86999999.0
2005-06-08 07:27:00,1.83739,1.83755,1.83737,1.83737,54799999.0
2005-06-08 07:28:00,1.83746,1.83769,1.83746,1.8376,56299999.0
2005-06-08 07:29:00,1.83759,1.83764,1.83759,1.83759,69100001.0
2005-06-08 07:30:00,1.83757,1.83757,1.8375,1.83753,75900000.0
2005-06-08 07:31:00,1.83746,1.83752,1.8374,1.8375,29000000.0
2005-06-08 07:32:00,1.83752,1.83759,1.83742,1.83742,32900000.0
2005-06-08 07:33:00,1.83735,1.83735,1.8371,1.83731,45800000.0
2005-06-08 07:34:00,1.83727,1.83745,1.83715,1.83745,97600002.0
2005-06-08 07:35:00,1.83747,1.83747,1.83713,1.83713,84599997.0
2005-06-08 07:36:00,1.83732,1.83732,1.83712,1.83712,74800000.0
2005-06-08 07:37:00,1.83712,1.83714,1.83705,1.8371,100000001.0
2005-06-08 07:38:00,1.83715,1.8374,1.83715,1.83731,32300000.0
2005-06-08 07:39:00,1.83737,1.83737,1.83718,1.83718,57900000.0
2005-06-08 07:40:00,1.83712,1.8372,1.83706,1.83712,21200000.0
2005-06-08 07:41:00,1.83711,1.83721,1.83703,1.83703,44400000.0
2005-06-08 07:42:00,1.83702,1.83709,1.83695,1.83695,63700000.0
2005-06-08 07:43:00,1.8371,1.83714,1.83703,1.83703,63899999.0
2005-06-08 07:44:00,1.83695,1.83719,1.83679,1.83711,43400001.0
2005-06-08 07:45:00,1.83705,1.83708,1.837,1.837,32899999.0
2005-06-08 07:46:00,1.837,1.83703,1.83676,1.83684,111100001.0
2005-06-08 07:47:00,1.83674,1.8368,1.83673,1.83675,65600000.0
2005-06-08 07:48:00,1.83671,1.83683,1.83657,1.83659,67500000.0
2005-06-08 07:49:00,1.8367,1.8367,1.83657,1.83659,84700000.0
2005-06-08 07:50:00,1.83668,1.83669,1.83654,1.83665,78799999.0
2005-06-08 07:51:00,1.83667,1.83669,1.83663,1.83663,66900001.0
2005-06-08 07:52:00,1.83669,1.83669,1.83666,1.83666,2600000.0
2005-06-08 07:53:00,1.83661,1.83661,1.83637,1.83637,18700000.0
2005-06-08 07:54:00,1.83629,1.83645,1.83629,1.83633,35900000.0
2005-06-08 07:55:00,1.83627,1.83627,1.83613,1.8362,78600002.0
2005-06-08 07:56:00,1.83633,1.83648,1.83631,1.83631,64900000.0
2005-06-08 07:57:00,1.83622,1.83626,1.83619,1.83626,40100000.0
2005-06-08 07:58:00,1.83616,1.83628,1.83605,1.83628,72300000.0
2005-06-08 07:59:00,1.83633,1.83641,1.83624,1.8363,45800000.0
2005-06-08 08:00:00,1.83611,1.83638,1.83611,1.8363,65700000.0
2005-06-08 08:01:00,1.83631,1.83631,1.83597,1.83597,84900001.0
2005-06-08 08:02:00,1.83591,1.83598,1.83585,1.83585,22600000.0
2005-06-08 08:03:00,1.83574,1.83574,1.83544,1.83544,19200000.0
2005-06-08 08:04:00,1.83546,1.83553,1.83538,1.83539,121099999.0
2005-06-08 08:05:00,1.83531,1.83531,1.83503,1.83508,32900000.0
2005-06-08 08:06:00,1.8348,1.8348,1.83426,1.83429,36800000.0
2005-06-08 08:07:00,1.83437,1.83453,1.83437,1.83441,57400000.0
2005-06-08 08:08:00,1.83435,1.83441,1.83424,1.83435,81900001.0
2005-06-08 08:09:00,1.8343,1.83434,1.83416,1.83421,66800002.0
2005-06-08 08:10:00,1.83398,1.83412,1.83382,1.83389,94499999.0
2005-06-08 08:11:00,1.83381,1.83381,1.83337,1.83337,88300000.0
2005-06-08 08:12:00,1.83332,1.83336,1.83304,1.83314,161000001.0
2005-06-08 08:13:00,1.83303,1.83319,1.83303,1.8331,74600001.0
2005-06-08 08:14:00,1.83308,1.83331,1.83308,1.83331,18600000.0
2005-06-08 08:15:00,1.8333,1.83342,1.83315,1.83333,70600000.0
2005-06-08 08:16:00,1.83326,1.83353,1.83326,1.83351,26100000.0
2005-06-08 08:17:00,1.83357,1.83378,1.83355,1.83378,56500000.0
2005-06-08 08:18:00,1.83377,1.83377,1.83361,1.83375,36800000.0
2005-06-08 08:19:00,1.8337,1.83383,1.8337,1.83383,56100001.0
2005-06-08 08:20:00,1.83389,1.8343,1.83389,1.8343,89399998.0
2005-06-08 08:21:00,1.83427,1.83476,1.83427,1.83468,72500000.0
2005-06-08 08:22:00,1.83464,1.83465,1.83453,1.83461,20100000.0
2005-06-08 08:23:00,1.83469,1.83471,1.83469,1.83471,9000000.0
2005-06-08 08:24:00,1.83474,1.83491,1.83468,1.83491,11900000.0
2005-06-08 08:25:00,1.83484,1.83485,1.83451,1.83451,86400000.0
2005-06-08 08:26:00,1.83449,1.83481,1.83422,1.83481,62400000.0
2005-06-08 08:27:00,1.83486,1.8351,1.83481,1.83505,56100000.0
2005-06-08 08:28:00,1.83496,1.83523,1.83496,1.8351,89299998.0
2005-06-08 08:29:00,1.83505,1.83536,1.83501,1.83513,43700000.0
2005-06-08 08:30:00,1.83509,1.83519,1.83506,1.83516,102200000.0
2005-06-08 08:31:00,1.83525,1.83551,1.83525,1.83546,126100002.0
2005-06-08 08:32:00,1.8354,1.83542,1.83527,1.83527,78100000.0
2005-06-08 08:33:00,1.83503,1.83511,1.83491,1.8351,62700001.0
2005-06-08 08:34:00,1.83488,1.83488,1.83474,1.8348,65699999.0
2005-06-08 08:35:00,1.8349,1.83514,1.83485,1.83514,104300001.0
2005-06-08 08:36:00,1.83522,1.83527,1.83502,1.83512,126200002.0
2005-06-08 08:37:00,1.8352,1.83551,1.8352,1.83551,44300000.0
2005-06-08 08:38:00,1.83557,1.83563,1.83538,1.83552,106699999.0
2005-06-08 08:39:00,1.83556,1.83587,1.83556,1.83587,77300000.0
2005-06-08 08:40:00,1.8359,1.83605,1.83581,1.83592,98100001.0
2005-06-08 08:41:00,1.83602,1.83602,1.83564,1.83564,92900001.0
2005-06-08 08:42:00,1.83567,1.8357,1.83549,1.83562,78399999.0
2005-06-08 08:43:00,1.8356,1.8359,1.83543,1.83571,68400000.0
2005-06-08 08:44:00,1.83578,1.83599,1.83576,1.83595,78900001.0
2005-06-08 08:45:00,1.83631,1.83651,1.83631,1.83651,23100000.0
2005-06-08 08:46:00,1.83631,1.83636,1.83617,1.83631,74899998.0
2005-06-08 08:47:00,1.8362,1.83634,1.83611,1.83634,40700000.0
2005-06-08 08:48:00,1.83645,1.83651,1.83637,1.83642,80799999.0
2005-06-08 08:49:00,1.83657,1.8366,1.83653,1.83653,33770000.0
2005-06-08 08:50:00,1.83655,1.83687,1.83655,1.83674,104899999.0
2005-06-08 08:51:00,1.83668,1.83672,1.83667,1.83667,28400000.0
2005-06-08 08:52:00,1.83668,1.83668,1.83658,1.83659,50500000.0
2005-06-08 08:53:00,1.8366,1.83662,1.83646,1.83662,49799999.0
2005-06-08 08:54:00,1.83663,1.83676,1.83663,1.83676,32899999.0
2005-06-08 08:55:00,1.8368,1.83707,1.83679,1.83707,76400001.0
2005-06-08 08:56:00,1.8372,1.83738,1.83709,1.8372,59100001.0
2005-06-08 08:57:00,1.83764,1.83771,1.83764,1.83771,7300000.0
2005-06-08 08:58:00,1.8378,1.83783,1.83767,1.83772,63500000.0
2005-06-08 08:59:00,1.83771,1.83771,1.83736,1.83736,13100000.0
2005-06-08 09:00:00,1.8374,1.83759,1.8374,1.83748,53199998.0
2005-06-08 09:01:00,1.83755,1.83761,1.83741,1.83755,79300000.0
2005-06-08 09:02:00,1.83754,1.83754,1.83736,1.83738,39800000.0
2005-06-08 09:03:00,1.83736,1.83736,1.83703,1.8371,94100000.0
2005-06-08 09:04:00,1.83695,1.83695,1.83665,1.83665,92700001.0
2005-06-08 09:05:00,1.83666,1.83674,1.83658,1.83661,92599998.0
2005-06-08 09:06:00,1.83651,1.83651,1.83634,1.83648,70100001.0
2005-06-08 09:07:00,1.83642,1.83656,1.83638,1.83638,130750000.0
2005-06-08 09:08:00,1.83638,1.83656,1.83638,1.83656,97400001.0
2005-06-08 09:09:00,1.8367,1.83683,1.83657,1.83673,30500000.0
2005-06-08 09:10:00,1.83678,1.83694,1.83678,1.83689,49199999.0
2005-06-08 09:11:00,1.83678,1.83698,1.83676,1.83676,93300001.0
2005-06-08 09:12:00,1.83668,1.83706,1.83648,1.83706,104300001.0
2005-06-08 09:13:00,1.83713,1.83719,1.83705,1.83706,65700001.0
2005-06-08 09:14:00,1.83693,1.83711,1.83673,1.83711,52800000.0
2005-06-08 09:15:00,1.83706,1.83706,1.83674,1.83685,64300000.0
2005-06-08 09:16:00,1.8367,1.83685,1.8367,1.83677,50700000.0
2005-06-08 09:17:00,1.83683,1.83705,1.83683,1.83705,60200000.0
2005-06-08 09:18:00,1.83714,1.83724,1.8371,1.83724,101399999.0
2005-06-08 09:19:00,1.83728,1.83738,1.83728,1.83738,30599999.0
2005-06-08 09:20:00,1.83742,1.83751,1.83734,1.83734,83100002.0
2005-06-08 09:21:00,1.83728,1.83735,1.83723,1.83735,46300000.0
2005-06-08 09:22:00,1.83769,1.83769,1.83744,1.8375,62700000.0
2005-06-08 09:23:00,1.83744,1.83744,1.83658,1.83658,47600000.0
2005-06-08 09:24:00,1.83648,1.83648,1.83605,1.83605,67599999.0
2005-06-08 09:25:00,1.83586,1.83595,1.83575,1.83595,93899999.0
2005-06-08 09:26:00,1.83598,1.83612,1.83589,1.83612,107500000.0
2005-06-08 09:27:00,1.83615,1.8363,1.83615,1.83621,85700000.0
2005-06-08 09:28:00,1.83623,1.8363,1.83616,1.83616,84800001.0
2005-06-08 09:29:00,1.8362,1.8364,1.83611,1.8364,42700000.0
2005-06-08 09:30:00,1.8363,1.83643,1.8363,1.83636,60000000.0
2005-06-08 09:31:00,1.83628,1.83628,1.83598,1.83608,105500001.0
2005-06-08 09:32:00,1.83601,1.83606,1.83601,1.83606,64200001.0
2005-06-08 09:33:00,1.83615,1.83631,1.83615,1.8363,79500000.0
2005-06-08 09:34:00,1.83644,1.83649,1.83617,1.83629,99700002.0
2005-06-08 09:35:00,1.83622,1.83628,1.83611,1.83628,49600000.0
2005-06-08 09:36:00,1.83627,1.83642,1.83627,1.83642,37200000.0
2005-06-08 09:37:00,1.83638,1.83645,1.83632,1.83636,41500000.0
2005-06-08 09:38:00,1.83646,1.83647,1.83638,1.8364,62500000.0
2005-06-08 09:39:00,1.83616,1.83617,1.8357,1.8357,94300000.0
2005-06-08 09:40:00,1.8356,1.83574,1.83559,1.83564,71500001.0
2005-06-08 09:41:00,1.83537,1.83562,1.83537,1.83547,20700000.0
2005-06-08 09:42:00,1.83552,1.83573,1.83552,1.83573,40900000.0
2005-06-08 09:43:00,1.83582,1.83585,1.83573,1.83573,63399998.0
2005-06-08 09:44:00,1.83572,1.83572,1.83557,1.8356,127599998.0
2005-06-08 09:45:00,1.83561,1.83574,1.83555,1.83567,81000002.0
2005-06-08 09:46:00,1.83573,1.83573,1.83552,1.83564,35600000.0
2005-06-08 09:47:00,1.83558,1.83571,1.83553,1.83553,50900000.0
2005-06-08 09:48:00,1.83555,1.83555,1.8355,1.8355,54800000.0
2005-06-08 09:49:00,1.8356,1.83578,1.8356,1.8356,50099999.0
2005-06-08 09:50:00,1.83578,1.8361,1.83578,1.83601,46499999.0
2005-06-08 09:51:00,1.83612,1.83662,1.83612,1.83662,45600000.0
2005-06-08 09:52:00,1.83668,1.83675,1.83663,1.83674,38800000.0
2005-06-08 09:53:00,1.83665,1.83677,1.83637,1.83637,111199999.0
2005-06-08 09:54:00,1.83657,1.83666,1.83651,1.83658,56699999.0
2005-06-08 09:55:00,1.83652,1.83652,1.83623,1.83644,54099999.0
2005-06-08 09:56:00,1.8365,1.83657,1.8365,1.83657,24700000.0
2005-06-08 09:57:00,1.83663,1.83676,1.83656,1.83676,94799998.0
2005-06-08 09:58:00,1.83682,1.83682,1.83659,1.8366,48300000.0
2005-06-08 09:59:00,1.8365,1.83661,1.8365,1.83658,55800000.0
2005-06-08 10:00:00,1.83649,1.83655,1.83645,1.83647,44500000.0
2005-06-08 10:01:00,1.83658,1.83658,1.83642,1.83655,57400000.0
2005-06-08 10:02:00,1.8364,1.83652,1.8364,1.83649,30300000.0
2005-06-08 10:03:00,1.83648,1.83648,1.8363,1.83631,56199999.0
2005-06-08 10:04:00,1.83631,1.83643,1.83631,1.83639,48600000.0
2005-06-08 10:05:00,1.83639,1.83641,1.83636,1.83638,96899999.0
2005-06-08 10:06:00,1.83637,1.83642,1.83611,1.83611,54400000.0
2005-06-08 10:07:00,1.83628,1.83628,1.83598,1.83617,60500000.0
2005-06-08 10:08:00,1.83629,1.83629,1.83606,1.83606,58200002.0
2005-06-08 10:09:00,1.83605,1.83611,1.83594,1.83594,82400004.0
2005-06-08 10:10:00,1.83589,1.83592,1.83576,1.83581,34900000.0
2005-06-08 10:11:00,1.83582,1.83589,1.83576,1.83577,51600000.0
2005-06-08 10:12:00,1.83588,1.83606,1.83588,1.83595,30100000.0
2005-06-08 10:13:00,1.83603,1.83603,1.83593,1.83603,57100000.0
2005-06-08 10:14:00,1.83597,1.83613,1.83597,1.83613,51900000.0
2005-06-08 10:15:00,1.83618,1.83643,1.83613,1.83643,43700000.0
2005-06-08 10:16:00,1.8365,1.83675,1.8365,1.83675,59300000.0
2005-06-08 10:17:00,1.83685,1.83699,1.83685,1.83687,37600000.0
2005-06-08 10:18:00,1.83683,1.83683,1.83668,1.83675,71400000.0
2005-06-08 10:19:00,1.83666,1.83695,1.83666,1.83695,114099998.0
2005-06-08 10:20:00,1.83678,1.83687,1.83674,1.83674,56600000.0
2005-06-08 10:21:00,1.8367,1.83672,1.83664,1.83667,93300000.0
2005-06-08 10:22:00,1.83665,1.83665,1.8366,1.8366,62199997.0
2005-06-08 10:23:00,1.83663,1.83676,1.83663,1.8367,35500000.0
2005-06-08 10:24:00,1.83667,1.83667,1.83647,1.8365,45500000.0
2005-06-08 10:25:00,1.83648,1.83655,1.83643,1.83655,62499999.0
2005-06-08 10:26:00,1.83658,1.8366,1.8363,1.8363,54799999.0
2005-06-08 10:27:00,1.8362,1.8362,1.83608,1.83616,91500001.0
2005-06-08 10:28:00,1.83619,1.83619,1.83611,1.83618,76099999.0
2005-06-08 10:29:00,1.83612,1.83638,1.83612,1.83636,73500000.0
2005-06-08 10:30:00,1.83633,1.83656,1.8363,1.83646,56499999.0
2005-06-08 10:31:00,1.83631,1.83642,1.83631,1.83642,62300000.0
2005-06-08 10:32:00,1.83638,1.83641,1.83632,1.83637,35799999.0
2005-06-08 10:33:00,1.83648,1.83651,1.8364,1.83646,41400000.0
2005-06-08 10:34:00,1.8365,1.83668,1.8365,1.83667,70800001.0
2005-06-08 10:35:00,1.83662,1.83662,1.83652,1.83652,13200000.0
2005-06-08 10:36:00,1.83652,1.83657,1.83627,1.83627,32200000.0
2005-06-08 10:37:00,1.83628,1.83629,1.83614,1.83618,64200000.0
2005-06-08 10:38:00,1.83612,1.83612,1.83593,1.83606,48099999.0
2005-06-08 10:39:00,1.83603,1.83606,1.83593,1.83593,30400000.0
2005-06-08 10:40:00,1.83588,1.83588,1.83573,1.83578,109800001.0
2005-06-08 10:41:00,1.83575,1.83584,1.83574,1.83574,80700001.0
2005-06-08 10:42:00,1.83581,1.83586,1.83565,1.83586,80699999.0
2005-06-08 10:43:00,1.83594,1.83594,1.83582,1.83587,132300001.0
2005-06-08 10:44:00,1.83583,1.83583,1.83571,1.83577,54500000.0
2005-06-08 10:45:00,1.8358,1.83592,1.8358,1.83592,30500000.0
2005-06-08 10:46:00,1.83589,1.83608,1.83589,1.83602,42500000.0
2005-06-08 10:47:00,1.83599,1.8361,1.83579,1.83585,97100000.0
2005-06-08 10:48:00,1.83567,1.83568,1.83567,1.83568,22300000.0
2005-06-08 10:49:00,1.83563,1.83565,1.8356,1.8356,28300000.0
2005-06-08 10:50:00,1.83547,1.83561,1.83547,1.8356,41900001.0
2005-06-08 10:51:00,1.83573,1.83578,1.83569,1.83574,34100000.0
2005-06-08 10:52:00,1.83588,1.83588,1.83575,1.8358,59899999.0
2005-06-08 10:53:00,1.8358,1.83585,1.8358,1.83585,31800000.0
2005-06-08 10:54:00,1.83583,1.83583,1.83573,1.83583,49300000.0
2005-06-08 10:55:00,1.83581,1.83581,1.83562,1.83562,69500000.0
2005-06-08 10:56:00,1.83563,1.83576,1.83563,1.83564,93699999.0
2005-06-08 10:57:00,1.83575,1.83575,1.83568,1.83575,48800000.0
2005-06-08 10:58:00,1.83573,1.83573,1.83554,1.8356,119199998.0
2005-06-08 10:59:00,1.83561,1.8357,1.83561,1.83567,96500002.0
2005-06-08 11:00:00,1.83565,1.83565,1.83555,1.83565,47700000.0
2005-06-08 11:01:00,1.83558,1.83559,1.83538,1.83542,101899999.0
2005-06-08 11:02:00,1.83539,1.8354,1.83533,1.83536,59199998.0
2005-06-08 11:03:00,1.83539,1.8354,1.83527,1.83532,36800000.0
2005-06-08 11:04:00,1.83538,1.8355,1.83538,1.83547,90600000.0
2005-06-08 11:05:00,1.8354,1.83551,1.83533,1.83533,105900000.0
2005-06-08 11:06:00,1.83533,1.83547,1.83528,1.83535,93099998.0
2005-06-08 11:07:00,1.83541,1.8355,1.83541,1.83543,54400001.0
2005-06-08 11:08:00,1.83547,1.8355,1.8354,1.8354,96499998.0
2005-06-08 11:09:00,1.83543,1.83546,1.83537,1.83546,43900000.0
2005-06-08 11:10:00,1.83549,1.8355,1.83544,1.83547,93600002.0
2005-06-08 11:11:00,1.83547,1.8355,1.83543,1.8355,65799998.0
2005-06-08 11:12:00,1.83555,1.83562,1.83554,1.83559,26100000.0
2005-06-08 11:13:00,1.83548,1.83561,1.83545,1.83561,20500000.0
2005-06-08 11:14:00,1.83558,1.83573,1.83556,1.83573,39600000.0
2005-06-08 11:15:00,1.83575,1.83575,1.83565,1.83565,2400000.0
2005-06-08 11:16:00,1.83556,1.83581,1.83552,1.83581,77700000.0
2005-06-08 11:17:00,1.83576,1.83576,1.83563,1.83563,7200000.0
2005-06-08 11:18:00,1.83566,1.83572,1.83559,1.8357,57400000.0
2005-06-08 11:19:00,1.83557,1.83563,1.83544,1.83558,26900000.0
2005-06-08 11:20:00,1.8356,1.8356,1.83547,1.8355,29500000.0
2005-06-08 11:21:00,1.8355,1.8355,1.83533,1.83549,30200000.0
2005-06-08 11:22:00,1.83553,1.83557,1.83542,1.83547,111600001.0
2005-06-08 11:23:00,1.83559,1.83559,1.83552,1.83552,32700000.0
2005-06-08 11:24:00,1.83553,1.83565,1.83544,1.83565,62300000.0
2005-06-08 11:25:00,1.83549,1.83559,1.83541,1.83543,54399999.0
2005-06-08 11:26:00,1.83557,1.83562,1.83549,1.83549,74899998.0
2005-06-08 11:27:00,1.83549,1.83561,1.83549,1.83556,61800001.0
2005-06-08 11:28:00,1.83569,1.83579,1.83567,1.83577,38700000.0
2005-06-08 11:29:00,1.83579,1.83584,1.8357,1.83583,82000001.0
2005-06-08 11:30:00,1.83577,1.83578,1.83566,1.83567,33400000.0
2005-06-08 11:31:00,1.83577,1.8358,1.83564,1.83572,95600000.0
2005-06-08 11:32:00,1.83568,1.83571,1.83565,1.83571,51700001.0
2005-06-08 11:33:00,1.83562,1.83581,1.83562,1.83581,58700001.0
2005-06-08 11:34:00,1.83583,1.83583,1.83566,1.83574,72699999.0
2005-06-08 11:35:00,1.8357,1.83583,1.83566,1.83583,51000000.0
2005-06-08 11:36:00,1.83578,1.83602,1.83575,1.83602,61900000.0
2005-06-08 11:37:00,1.83606,1.83622,1.83593,1.83622,79500001.0
2005-06-08 11:38:00,1.8363,1.8363,1.83617,1.8362,57200000.0
2005-06-08 11:39:00,1.83612,1.83612,1.83597,1.83599,48800000.0
2005-06-08 11:40:00,1.83595,1.83605,1.8359,1.836,88900001.0
2005-06-08 11:41:00,1.83625,1.83675,1.83625,1.83671,61600000.0
2005-06-08 11:42:00,1.83697,1.83711,1.83687,1.83706,124099999.0
2005-06-08 11:43:00,1.83721,1.83744,1.83721,1.83726,35100000.0
2005-06-08 11:44:00,1.83737,1.83755,1.83737,1.83746,35700000.0
2005-06-08 11:45:00,1.83743,1.83767,1.83736,1.83761,77499999.0
2005-06-08 11:46:00,1.83762,1.83762,1.83749,1.83751,88600000.0
2005-06-08 11:47:00,1.83753,1.83756,1.83712,1.83712,109499999.0
2005-06-08 11:48:00,1.83726,1.83742,1.8372,1.83742,168400002.0
2005-06-08 11:49:00,1.83728,1.83728,1.837,1.837,51500000.0
2005-06-08 11:50:00,1.83701,1.83706,1.83675,1.83679,96900001.0
2005-06-08 11:51:00,1.83687,1.83711,1.83687,1.83711,91799999.0
2005-06-08 11:52:00,1.83712,1.83722,1.83712,1.83716,51500001.0
2005-06-08 11:53:00,1.83708,1.83738,1.83703,1.83738,55100000.0
2005-06-08 11:54:00,1.83733,1.83733,1.83711,1.83715,84799999.0
2005-06-08 11:55:00,1.8372,1.83737,1.8372,1.83737,38800000.0
2005-06-08 11:56:00,1.83725,1.83725,1.8372,1.8372,14900000.0
2005-06-08 11:57:00,1.83706,1.8371,1.83684,1.8371,89900000.0
2005-06-08 11:58:00,1.83709,1.83722,1.83709,1.83721,20500000.0
2005-06-08 11:59:00,1.83732,1.83758,1.83732,1.83755,124900000.0
2005-06-08 12:00:00,1.83755,1.83767,1.83743,1.83758,82300001.0
2005-06-08 12:01:00,1.83757,1.83761,1.83745,1.83745,48100000.0
2005-06-08 12:02:00,1.83743,1.83751,1.83743,1.83748,69299999.0
2005-06-08 12:03:00,1.83751,1.83756,1.83739,1.8375,49500000.0
2005-06-08 12:04:00,1.83746,1.83762,1.83721,1.83721,81500000.0
2005-06-08 12:05:00,1.8372,1.8372,1.837,1.83714,83700000.0
2005-06-08 12:06:00,1.83704,1.83719,1.83697,1.83697,71200000.0
2005-06-08 12:07:00,1.83693,1.83693,1.83683,1.83687,42300000.0
2005-06-08 12:08:00,1.83681,1.83693,1.83681,1.83693,56999999.0
2005-06-08 12:09:00,1.83697,1.83703,1.83694,1.83703,55200000.0
2005-06-08 12:10:00,1.837,1.837,1.83687,1.83693,58800001.0
2005-06-08 12:11:00,1.83694,1.83703,1.83683,1.83694,65849999.0
2005-06-08 12:12:00,1.83707,1.83718,1.837,1.83711,42700000.0
2005-06-08 12:13:00,1.83708,1.83708,1.83699,1.837,33700000.0
2005-06-08 12:14:00,1.83672,1.83675,1.83664,1.83675,12900000.0
2005-06-08 12:15:00,1.83693,1.83698,1.83676,1.83676,56699999.0
2005-06-08 12:16:00,1.8367,1.83685,1.8367,1.83671,70300001.0
2005-06-08 12:17:00,1.83672,1.83672,1.83654,1.83661,44700000.0
2005-06-08 12:18:00,1.83662,1.83664,1.83659,1.83663,19600000.0
2005-06-08 12:19:00,1.83663,1.83663,1.83646,1.83652,96800000.0
2005-06-08 12:20:00,1.83667,1.83682,1.83667,1.83677,50000000.0
2005-06-08 12:21:00,1.83676,1.83708,1.83676,1.837,64400000.0
2005-06-08 12:22:00,1.83704,1.83723,1.83704,1.83714,50900000.0
2005-06-08 12:23:00,1.83713,1.83713,1.83693,1.83693,33800000.0
2005-06-08 12:24:00,1.8369,1.8369,1.83673,1.83673,96100001.0
2005-06-08 12:25:00,1.83666,1.83666,1.83654,1.83666,41000000.0
2005-06-08 12:26:00,1.83668,1.83674,1.83662,1.83662,95000000.0
2005-06-08 12:27:00,1.83663,1.83663,1.83654,1.83663,28600000.0
2005-06-08 12:28:00,1.83671,1.83681,1.83665,1.83671,162899996.0
2005-06-08 12:29:00,1.83687,1.83693,1.8368,1.83681,106100003.0
2005-06-08 12:30:00,1.83681,1.83699,1.83681,1.83689,102600000.0
2005-06-08 12:31:00,1.83693,1.83709,1.83692,1.83697,69300000.0
2005-06-08 12:32:00,1.83698,1.83717,1.83698,1.83709,25350000.0
2005-06-08 12:33:00,1.83713,1.83718,1.83703,1.83717,96900000.0
2005-06-08 12:34:00,1.83717,1.8372,1.83689,1.83689,69700000.0
2005-06-08 12:35:00,1.83683,1.83683,1.83668,1.83674,63100001.0
2005-06-08 12:36:00,1.83673,1.83673,1.83655,1.83658,67000000.0
2005-06-08 12:37:00,1.8364,1.8364,1.8363,1.8363,39000000.0
2005-06-08 12:38:00,1.83624,1.83638,1.83622,1.83629,55000001.0
2005-06-08 12:39:00,1.83621,1.83629,1.83619,1.83625,67999999.0
2005-06-08 12:40:00,1.83614,1.83614,1.8359,1.8359,25300000.0
2005-06-08 12:41:00,1.83572,1.83598,1.83572,1.83596,47700001.0
2005-06-08 12:42:00,1.83595,1.83602,1.83592,1.83592,43000000.0
2005-06-08 12:43:00,1.83592,1.83601,1.83592,1.83598,97099999.0
2005-06-08 12:44:00,1.83588,1.83592,1.83569,1.8357,69000001.0
2005-06-08 12:45:00,1.83573,1.83577,1.83566,1.8357,27600000.0
2005-06-08 12:46:00,1.8357,1.83575,1.8357,1.83575,53700000.0
2005-06-08 12:47:00,1.83565,1.83565,1.83514,1.83514,43100000.0
2005-06-08 12:48:00,1.835,1.835,1.83445,1.83445,42700001.0
2005-06-08 12:49:00,1.83458,1.83486,1.83458,1.83484,73300002.0
2005-06-08 12:50:00,1.83492,1.83499,1.83473,1.83494,68900000.0
2005-06-08 12:51:00,1.83485,1.83497,1.8348,1.83497,57300000.0
2005-06-08 12:52:00,1.8349,1.8351,1.8349,1.83508,88699997.0
2005-06-08 12:53:00,1.83511,1.83518,1.83499,1.83508,51100000.0
2005-06-08 12:54:00,1.83497,1.83505,1.83493,1.83501,71600000.0
2005-06-08 12:55:00,1.83501,1.83512,1.83501,1.83512,57300000.0
2005-06-08 12:56:00,1.83506,1.83506,1.83475,1.83475,53300000.0
2005-06-08 12:57:00,1.83481,1.83482,1.83481,1.83482,12500000.0
2005-06-08 12:58:00,1.8347,1.83476,1.83462,1.8347,50600000.0
2005-06-08 12:59:00,1.83447,1.83475,1.83447,1.83462,9200000.0
2005-06-08 13:00:00,1.83477,1.835,1.83477,1.835,36300000.0
2005-06-08 13:01:00,1.8349,1.83495,1.83487,1.83495,41300000.0
2005-06-08 13:02:00,1.83493,1.83506,1.83492,1.83504,52200000.0
2005-06-08 13:03:00,1.83511,1.83529,1.8351,1.83529,27600000.0
2005-06-08 13:04:00,1.83533,1.83543,1.83533,1.83536,38600000.0
2005-06-08 13:05:00,1.83533,1.83545,1.83533,1.83537,48499999.0
2005-06-08 13:06:00,1.83542,1.83542,1.83521,1.83526,41100000.0
2005-06-08 13:07:00,1.83542,1.83542,1.8353,1.8353,89199998.0
2005-06-08 13:08:00,1.8354,1.8357,1.8354,1.8357,75999999.0
2005-06-08 13:09:00,1.83568,1.83574,1.83568,1.8357,47700000.0
2005-06-08 13:10:00,1.83572,1.83582,1.83567,1.83568,48400000.0
2005-06-08 13:11:00,1.83588,1.83602,1.83588,1.83591,45899999.0
2005-06-08 13:12:00,1.83578,1.83578,1.83556,1.83574,44600000.0
2005-06-08 13:13:00,1.83576,1.83614,1.83576,1.83606,70799999.0
2005-06-08 13:14:00,1.83603,1.83618,1.83603,1.83618,77499999.0
2005-06-08 13:15:00,1.83619,1.83638,1.83619,1.83637,40299999.0
2005-06-08 13:16:00,1.83628,1.83628,1.83622,1.83622,47200000.0
2005-06-08 13:17:00,1.83625,1.83625,1.83615,1.83623,62700000.0
2005-06-08 13:18:00,1.83627,1.83636,1.83614,1.83614,84700001.0
2005-06-08 13:19:00,1.83618,1.83618,1.83602,1.83602,63899999.0
2005-06-08 13:20:00,1.83591,1.83591,1.83572,1.83572,46500000.0
2005-06-08 13:21:00,1.83568,1.83568,1.83546,1.83546,10800000.0
2005-06-08 13:22:00,1.8356,1.8356,1.83534,1.83534,26400000.0
2005-06-08 13:23:00,1.83547,1.83547,1.83523,1.83531,100350000.0
2005-06-08 13:24:00,1.83526,1.83545,1.83526,1.83538,63600001.0
2005-06-08 13:25:00,1.8353,1.83547,1.83525,1.83531,67300001.0
2005-06-08 13:26:00,1.83532,1.83555,1.83532,1.83537,58799999.0
2005-06-08 13:27:00,1.83542,1.83561,1.83538,1.83561,26200000.0
2005-06-08 13:28:00,1.83562,1.83573,1.83562,1.83567,79400001.0
2005-06-08 13:29:00,1.83567,1.8357,1.83554,1.83568,28900000.0
2005-06-08 13:30:00,1.83566,1.83569,1.83556,1.83559,76700000.0
2005-06-08 13:31:00,1.8355,1.8355,1.8351,1.83517,48299999.0
2005-06-08 13:32:00,1.83532,1.83546,1.83532,1.83546,11700000.0
2005-06-08 13:33:00,1.83555,1.83555,1.8355,1.8355,52600000.0
2005-06-08 13:34:00,1.83546,1.83551,1.8354,1.83542,83099998.0
2005-06-08 13:35:00,1.83553,1.83564,1.83545,1.83552,35500000.0
2005-06-08 13:36:00,1.83557,1.83569,1.83557,1.83566,115699999.0
2005-06-08 13:37:00,1.83562,1.8357,1.83553,1.8356,63200000.0
2005-06-08 13:38:00,1.83564,1.83586,1.83564,1.83586,81699999.0
2005-06-08 13:39:00,1.83587,1.83598,1.83587,1.83589,59400000.0
2005-06-08 13:40:00,1.83592,1.83592,1.83571,1.83575,51050000.0
2005-06-08 13:41:00,1.8357,1.8357,1.83549,1.83553,56200000.0
2005-06-08 13:42:00,1.83555,1.83569,1.83554,1.83558,47500000.0
2005-06-08 13:43:00,1.83557,1.83561,1.83552,1.83552,71599998.0
2005-06-08 13:44:00,1.83554,1.83577,1.83554,1.83573,51100000.0
2005-06-08 13:45:00,1.83582,1.83607,1.83582,1.83597,33400000.0
2005-06-08 13:46:00,1.83595,1.83605,1.83595,1.83602,46300000.0
2005-06-08 13:47:00,1.83605,1.83605,1.83587,1.83593,55900001.0
2005-06-08 13:48:00,1.83598,1.83605,1.83598,1.83605,114000000.0
2005-06-08 13:49:00,1.83607,1.83607,1.83586,1.83603,74200000.0
2005-06-08 13:50:00,1.83607,1.83607,1.83603,1.83603,24000000.0
2005-06-08 13:51:00,1.83597,1.83602,1.83592,1.83592,66700001.0
2005-06-08 13:52:00,1.83595,1.83595,1.83585,1.8359,101300001.0
2005-06-08 13:53:00,1.83581,1.83588,1.83577,1.83579,54300000.0
2005-06-08 13:54:00,1.8358,1.8358,1.83575,1.83578,30000000.0
2005-06-08 13:55:00,1.83568,1.83568,1.8356,1.83567,34400000.0
2005-06-08 13:56:00,1.83572,1.8358,1.83569,1.8357,73800000.0
2005-06-08 13:57:00,1.83576,1.83595,1.83576,1.8359,26800000.0
2005-06-08 13:58:00,1.83591,1.83608,1.83591,1.83595,70400001.0
2005-06-08 13:59:00,1.83597,1.83599,1.83587,1.83587,59000000.0
2005-06-08 14:00:00,1.83588,1.83592,1.83581,1.83586,87370001.0
2005-06-08 14:01:00,1.83597,1.83597,1.83585,1.83588,89400000.0
2005-06-08 14:02:00,1.83592,1.83598,1.83592,1.83597,55200000.0
2005-06-08 14:03:00,1.8361,1.8361,1.83593,1.83593,93600000.0
2005-06-08 14:04:00,1.83597,1.8364,1.83597,1.8364,76099999.0
2005-06-08 14:05:00,1.83652,1.83687,1.83652,1.83686,22000000.0
2005-06-08 14:06:00,1.83687,1.83698,1.83686,1.83686,50200000.0
2005-06-08 14:07:00,1.83679,1.83696,1.83676,1.83696,64500001.0
2005-06-08 14:08:00,1.83693,1.83728,1.83686,1.83728,35500000.0
2005-06-08 14:09:00,1.83755,1.83767,1.83737,1.83765,69100000.0
2005-06-08 14:10:00,1.83768,1.83768,1.8374,1.83753,20500000.0
2005-06-08 14:11:00,1.8374,1.8374,1.83712,1.83712,112399999.0
2005-06-08 14:12:00,1.83692,1.83692,1.83669,1.8367,31300000.0
2005-06-08 14:13:00,1.83679,1.8368,1.83644,1.8365,81199999.0
2005-06-08 14:14:00,1.83648,1.83658,1.83642,1.83658,52500000.0
2005-06-08 14:15:00,1.83657,1.83683,1.83657,1.83683,19100000.0
2005-06-08 14:16:00,1.83676,1.83677,1.83666,1.83677,26300000.0
2005-06-08 14:17:00,1.83683,1.83693,1.83677,1.83693,66600000.0
2005-06-08 14:18:00,1.83693,1.83693,1.83671,1.83681,85900001.0
2005-06-08 14:19:00,1.83686,1.83695,1.83683,1.83694,50100001.0
2005-06-08 14:20:00,1.83686,1.83699,1.83686,1.8369,49300000.0
2005-06-08 14:21:00,1.8367,1.83675,1.83662,1.83662,15700000.0
2005-06-08 14:22:00,1.83662,1.83666,1.83659,1.8366,41300000.0
2005-06-08 14:23:00,1.83675,1.837,1.83675,1.837,15600000.0
2005-06-08 14:24:00,1.83699,1.83712,1.83693,1.83711,38800000.0
2005-06-08 14:25:00,1.83716,1.83721,1.83709,1.83716,84800000.0
2005-06-08 14:26:00,1.83731,1.83768,1.83731,1.83761,101800001.0
2005-06-08 14:27:00,1.83767,1.83776,1.83757,1.83757,20900000.0
2005-06-08 14:28:00,1.83739,1.8375,1.83725,1.83738,77100001.0
2005-06-08 14:29:00,1.83751,1.83754,1.83732,1.83754,54500000.0
2005-06-08 14:30:00,1.83767,1.83778,1.83756,1.83759,73800000.0
2005-06-08 14:31:00,1.83762,1.83762,1.83747,1.83748,47800000.0
2005-06-08 14:32:00,1.8374,1.83758,1.8374,1.83747,126099997.0
2005-06-08 14:33:00,1.83735,1.83735,1.83693,1.83699,61600001.0
2005-06-08 14:34:00,1.83688,1.83699,1.83687,1.83697,50299999.0
2005-06-08 14:35:00,1.83684,1.83684,1.8366,1.8366,33300000.0
2005-06-08 14:36:00,1.83672,1.83676,1.83663,1.83673,80000000.0
2005-06-08 14:37:00,1.83682,1.83704,1.83682,1.83704,79800000.0
2005-06-08 14:38:00,1.837,1.83705,1.83696,1.83704,39399999.0
2005-06-08 14:39:00,1.83717,1.83723,1.83712,1.83719,40199999.0
2005-06-08 14:40:00,1.83715,1.83716,1.83704,1.83704,14700000.0
2005-06-08 14:41:00,1.83698,1.83707,1.83693,1.83701,67799999.0
2005-06-08 14:42:00,1.83697,1.83709,1.83695,1.837,56800000.0
2005-06-08 14:43:00,1.83713,1.83713,1.83704,1.83704,14500000.0
2005-06-08 14:44:00,1.83707,1.83707,1.83694,1.837,55700002.0
2005-06-08 14:45:00,1.83674,1.83674,1.83642,1.83644,67100000.0
2005-06-08 14:46:00,1.83638,1.8365,1.83635,1.8365,28549999.0
2005-06-08 14:47:00,1.83653,1.8369,1.83653,1.8369,91600002.0
2005-06-08 14:48:00,1.83702,1.83709,1.8369,1.8369,21200000.0
2005-06-08 14:49:00,1.83688,1.83688,1.83672,1.83672,5100000.0
2005-06-08 14:50:00,1.83678,1.8369,1.83676,1.83681,95600000.0
2005-06-08 14:51:00,1.8368,1.83685,1.83675,1.8368,71100001.0
2005-06-08 14:52:00,1.83675,1.837,1.83675,1.837,112099998.0
2005-06-08 14:53:00,1.83703,1.83703,1.83685,1.83687,60000001.0
2005-06-08 14:54:00,1.8368,1.8368,1.83656,1.8366,76299998.0
2005-06-08 14:55:00,1.8365,1.8367,1.8365,1.8367,56100001.0
2005-06-08 14:56:00,1.8365,1.8367,1.8365,1.8365,56100001.0
2005-06-08 14:57:00,1.8363,1.8367,1.8363,1.8367,56100001.0
2005-06-08 14:58:00,1.8365,1.8365,1.8363,1.8365,56100001.0
2005-06-08 14:59:00,1.8365,1.8365,1.8361,1.8361,56100001.0
2005-06-08 15:00:00,1.8363,1.8363,1.8359,1.8363,56100001.0
2005-06-08 15:01:00,1.8363,1.8363,1.8361,1.8363,56100001.0
2005-06-08 15:02:00,1.8363,1.8365,1.8363,1.8365,56100001.0
2005-06-08 15:03:00,1.8367,1.8367,1.8365,1.8367,56100001.0
2005-06-08 15:04:00,1.8365,1.8367,1.8365,1.8367,56100001.0
2005-06-08 15:05:00,1.8365,1.8367,1.8365,1.8365,56100001.0
2005-06-08 15:06:00,1.83667,1.83673,1.83663,1.83668,56100001.0
2005-06-08 15:07:00,1.83667,1.83673,1.8366,1.83673,29800000.0
2005-06-08 15:08:00,1.83675,1.83675,1.8366,1.8367,25600000.0
2005-06-08 15:09:00,1.83673,1.83674,1.83661,1.83674,145199999.0
2005-06-08 15:10:00,1.8367,1.83675,1.83665,1.83665,53499998.0
2005-06-08 15:11:00,1.83662,1.83685,1.83662,1.83675,60099998.0
2005-06-08 15:12:00,1.83675,1.8368,1.83675,1.8368,11600000.0
2005-06-08 15:13:00,1.8365,1.8367,1.8363,1.8363,60200000.0
2005-06-08 15:14:00,1.8365,1.8365,1.8365,1.8365,60200000.0
2005-06-08 15:15:00,1.8367,1.8369,1.8367,1.8369,60200000.0
2005-06-08 15:16:00,1.8371,1.8371,1.8367,1.8367,60200000.0
2005-06-08 15:17:00,1.8369,1.8371,1.8369,1.8371,60200000.0
2005-06-08 15:18:00,1.8371,1.8373,1.8369,1.8371,60200000.0
2005-06-08 15:19:00,1.8373,1.8373,1.8371,1.8373,60200000.0
2005-06-08 15:20:00,1.8373,1.8373,1.8373,1.8373,60200000.0
2005-06-08 15:21:00,1.8373,1.8376,1.8373,1.8376,60200000.0
2005-06-08 15:22:00,1.8375,1.8376,1.8373,1.8376,60200000.0
2005-06-08 15:23:00,1.8375,1.8377,1.8375,1.8376,60200000.0
2005-06-08 15:24:00,1.8377,1.8379,1.8376,1.8379,60200000.0
2005-06-08 15:25:00,1.838,1.8386,1.8379,1.8386,60200000.0
2005-06-08 15:26:00,1.8386,1.839,1.8386,1.839,60200000.0
2005-06-08 15:27:00,1.8388,1.839,1.8388,1.8388,60200000.0
2005-06-08 15:28:00,1.8388,1.8388,1.8382,1.8384,60200000.0
2005-06-08 15:29:00,1.8384,1.8384,1.8382,1.8382,60200000.0
2005-06-08 15:30:00,1.8384,1.8388,1.8384,1.8388,60200000.0
2005-06-08 15:31:00,1.8388,1.8388,1.8382,1.8382,60200000.0
2005-06-08 15:32:00,1.838,1.8382,1.838,1.838,60200000.0
2005-06-08 15:33:00,1.8377,1.8379,1.8377,1.8378,60200000.0
2005-06-08 15:34:00,1.8377,1.8378,1.8375,1.8378,60200000.0
2005-06-08 15:35:00,1.8377,1.8378,1.8376,1.8376,60200000.0
2005-06-08 15:36:00,1.8375,1.8375,1.8373,1.8373,60200000.0
2005-06-08 15:37:00,1.8371,1.8373,1.8371,1.8373,60200000.0
2005-06-08 15:38:00,1.8371,1.8371,1.8371,1.8371,60200000.0
2005-06-08 15:40:00,1.8371,1.8371,1.8365,1.8367,60200000.0
2005-06-08 15:41:00,1.8365,1.8367,1.8365,1.8365,60200000.0
2005-06-08 15:42:00,1.8367,1.8367,1.8365,1.8365,60200000.0
2005-06-08 15:43:00,1.8367,1.8369,1.8365,1.8369,60200000.0
2005-06-08 15:44:00,1.8369,1.8371,1.8367,1.8369,60200000.0
2005-06-08 15:45:00,1.8367,1.8369,1.8363,1.8367,60200000.0
2005-06-08 15:46:00,1.8367,1.8367,1.8365,1.8367,60200000.0
2005-06-08 15:47:00,1.8367,1.8369,1.8367,1.8367,60200000.0
2005-06-08 15:48:00,1.8367,1.8367,1.8365,1.8365,60200000.0
2005-06-08 15:49:00,1.8363,1.8365,1.8363,1.8365,60200000.0
2005-06-08 15:50:00,1.8365,1.8365,1.8363,1.8363,60200000.0
2005-06-08 15:51:00,1.8365,1.8369,1.8365,1.8369,60200000.0
2005-06-08 15:52:00,1.8367,1.8371,1.8367,1.8369,60200000.0
2005-06-08 15:53:00,1.8369,1.8369,1.8367,1.8367,60200000.0
2005-06-08 15:54:00,1.8369,1.8373,1.8367,1.8371,60200000.0
2005-06-08 15:55:00,1.8371,1.8373,1.8371,1.8373,60200000.0
2005-06-08 15:56:00,1.8373,1.8379,1.8373,1.8377,60200000.0
2005-06-08 15:57:00,1.8378,1.8378,1.8377,1.8378,60200000.0
2005-06-08 15:58:00,1.8378,1.838,1.8377,1.838,60200000.0
2005-06-08 15:59:00,1.838,1.8382,1.838,1.838,60200000.0
2005-06-08 16:00:00,1.838,1.838,1.8377,1.8379,60200000.0
2005-06-08 16:01:00,1.838,1.8386,1.838,1.8384,60200000.0
2005-06-08 16:02:00,1.8384,1.8386,1.838,1.8382,60200000.0
2005-06-08 16:03:00,1.838,1.8382,1.838,1.8382,60200000.0
2005-06-08 16:04:00,1.838,1.8382,1.838,1.8382,60200000.0
2005-06-08 16:05:00,1.8384,1.8384,1.838,1.838,60200000.0
2005-06-08 16:06:00,1.838,1.838,1.838,1.838,60200000.0
2005-06-08 16:07:00,1.838,1.8382,1.838,1.838,60200000.0
2005-06-08 16:08:00,1.838,1.8382,1.838,1.838,60200000.0
2005-06-08 16:09:00,1.838,1.838,1.8377,1.8377,60200000.0
2005-06-08 16:10:00,1.8378,1.838,1.8378,1.838,60200000.0
2005-06-08 16:11:00,1.838,1.838,1.8379,1.838,60200000.0
2005-06-08 16:12:00,1.8379,1.838,1.8379,1.8379,60200000.0
2005-06-08 16:13:00,1.83654,1.83797,1.83654,1.83797,60200000.0
2005-06-08 16:14:00,1.838,1.838,1.838,1.838,56100000.0
2005-06-08 16:15:00,1.838,1.8382,1.8379,1.838,56100000.0
2005-06-08 16:16:00,1.83799,1.83817,1.83782,1.83782,56100000.0
2005-06-08 16:17:00,1.83807,1.83814,1.8377,1.83791,113000000.0
2005-06-08 16:18:00,1.83783,1.83822,1.83775,1.8382,65500000.0
2005-06-08 16:19:00,1.83827,1.83851,1.8382,1.83834,55499999.0
2005-06-08 16:20:00,1.83833,1.83862,1.8382,1.83842,88500002.0
2005-06-08 16:21:00,1.83844,1.83847,1.83818,1.83827,62300001.0
2005-06-08 16:22:00,1.8379,1.83821,1.83781,1.83805,32300000.0
2005-06-08 16:23:00,1.83787,1.83801,1.8378,1.83793,49300000.0
2005-06-08 16:24:00,1.83802,1.83802,1.8377,1.83777,54100000.0
2005-06-08 16:25:00,1.8377,1.83808,1.83767,1.83783,81200000.0
2005-06-08 16:26:00,1.8378,1.83818,1.83775,1.83802,62700001.0
2005-06-08 16:27:00,1.8371,1.83787,1.8371,1.83782,84100000.0
2005-06-08 16:28:00,1.83775,1.83776,1.8376,1.8376,43200000.0
2005-06-08 16:29:00,1.83766,1.83777,1.83755,1.83769,70600001.0
2005-06-08 16:30:00,1.83761,1.83804,1.83761,1.83804,65800000.0
2005-06-08 16:31:00,1.83808,1.83819,1.83788,1.83788,55700000.0
2005-06-08 16:32:00,1.8379,1.83812,1.8379,1.83799,50400000.0
2005-06-08 16:33:00,1.83795,1.83811,1.83791,1.83803,49700000.0
2005-06-08 16:34:00,1.83811,1.83813,1.83798,1.83804,59100000.0
2005-06-08 16:35:00,1.83808,1.83824,1.83805,1.83817,52200000.0
2005-06-08 16:36:00,1.83825,1.83835,1.83815,1.83815,35300000.0
2005-06-08 16:37:00,1.83822,1.83834,1.83812,1.83819,87600000.0
2005-06-08 16:38:00,1.83797,1.83809,1.83776,1.83776,30299999.0
2005-06-08 16:39:00,1.83748,1.83757,1.8374,1.83749,50600000.0
2005-06-08 16:40:00,1.83743,1.83754,1.83734,1.83739,66399999.0
2005-06-08 16:41:00,1.83717,1.83754,1.83717,1.83745,74000000.0
2005-06-08 16:42:00,1.83744,1.83762,1.83744,1.83762,23500000.0
2005-06-08 16:43:00,1.83772,1.83786,1.83772,1.83786,57000000.0
2005-06-08 16:44:00,1.83785,1.83785,1.83775,1.8378,18400000.0
2005-06-08 16:45:00,1.83771,1.83781,1.83763,1.83779,38200000.0
2005-06-08 16:46:00,1.8379,1.83795,1.83779,1.8378,65000000.0
2005-06-08 16:47:00,1.83777,1.83789,1.83765,1.83765,45500000.0
2005-06-08 16:48:00,1.83767,1.83772,1.8376,1.83766,66300001.0
2005-06-08 16:49:00,1.83766,1.83766,1.83759,1.83759,30600001.0
2005-06-08 16:50:00,1.83759,1.83763,1.83755,1.83759,67400001.0
2005-06-08 16:51:00,1.83762,1.83767,1.83759,1.83759,85099999.0
2005-06-08 16:52:00,1.83757,1.83759,1.83737,1.83738,50000000.0
2005-06-08 16:53:00,1.83751,1.83767,1.83751,1.83764,65200000.0
2005-06-08 16:54:00,1.8376,1.83779,1.8376,1.83774,88400001.0
2005-06-08 16:55:00,1.83778,1.8378,1.83771,1.8378,44400000.0
2005-06-08 16:56:00,1.8378,1.83813,1.8378,1.83805,64299999.0
2005-06-08 16:57:00,1.83817,1.83823,1.83814,1.83823,97769999.0
2005-06-08 16:58:00,1.83818,1.83826,1.83816,1.83822,94299999.0
2005-06-08 16:59:00,1.83832,1.83869,1.83832,1.83869,27750000.0
2005-06-08 17:00:00,1.83866,1.83866,1.83839,1.83853,122199999.0
2005-06-08 17:01:00,1.83858,1.83858,1.83835,1.83835,63100000.0
2005-06-08 17:02:00,1.83828,1.83828,1.83793,1.83808,53600000.0
2005-06-08 17:03:00,1.83812,1.83818,1.83802,1.83802,52400000.0
2005-06-08 17:04:00,1.83793,1.83802,1.8378,1.83791,117000001.0
2005-06-08 17:05:00,1.83788,1.83795,1.83787,1.83787,26300000.0
2005-06-08 17:06:00,1.83797,1.83801,1.83783,1.83801,83499998.0
2005-06-08 17:07:00,1.83803,1.83823,1.83803,1.83823,63999999.0
2005-06-08 17:08:00,1.83827,1.83835,1.83823,1.83823,41500000.0
2005-06-08 17:09:00,1.83829,1.83829,1.83826,1.83826,29600000.0
2005-06-08 17:10:00,1.83829,1.83855,1.83819,1.83855,116600000.0
2005-06-08 17:11:00,1.83854,1.83856,1.83831,1.83838,122199999.0
2005-06-08 17:12:00,1.83833,1.83833,1.83818,1.83822,116000002.0
2005-06-08 17:13:00,1.83825,1.83831,1.83821,1.83821,90900003.0
2005-06-08 17:14:00,1.83828,1.83828,1.83822,1.83827,45999998.0
2005-06-08 17:15:00,1.83821,1.83832,1.83821,1.83829,41500000.0
2005-06-08 17:16:00,1.83832,1.83837,1.83831,1.83836,75199998.0
2005-06-08 17:17:00,1.83833,1.8384,1.83817,1.83817,64500000.0
2005-06-08 17:18:00,1.83827,1.83847,1.83827,1.83846,93399999.0
2005-06-08 17:19:00,1.83841,1.83844,1.83822,1.83829,85099999.0
2005-06-08 17:20:00,1.8383,1.83846,1.83828,1.83846,81199998.0
2005-06-08 17:21:00,1.83844,1.83844,1.8383,1.8383,72400001.0
2005-06-08 17:22:00,1.83825,1.83825,1.83818,1.83825,51500000.0
2005-06-08 17:23:00,1.83818,1.83839,1.83816,1.83832,43500001.0
2005-06-08 17:24:00,1.83837,1.83837,1.83817,1.83818,27000000.0
2005-06-08 17:25:00,1.83824,1.83827,1.83811,1.83827,22700000.0
2005-06-08 17:26:00,1.8383,1.83835,1.83817,1.83835,35100000.0
2005-06-08 17:27:00,1.8383,1.8385,1.83819,1.8385,28900001.0
2005-06-08 17:28:00,1.83848,1.83853,1.83843,1.83843,33400000.0
2005-06-08 17:29:00,1.83843,1.83851,1.83841,1.83845,61800001.0
2005-06-08 17:30:00,1.83847,1.83853,1.83846,1.83852,71899999.0
2005-06-08 17:31:00,1.83841,1.83844,1.83841,1.83844,15200000.0
2005-06-08 17:32:00,1.83827,1.83827,1.83796,1.83799,14300000.0
2005-06-08 17:33:00,1.83808,1.83808,1.83793,1.83793,38600000.0
2005-06-08 17:34:00,1.83776,1.83784,1.83756,1.83756,72700000.0
2005-06-08 17:35:00,1.83743,1.83757,1.83743,1.83749,57000000.0
2005-06-08 17:36:00,1.8375,1.83774,1.8375,1.83766,89200000.0
2005-06-08 17:37:00,1.83753,1.83753,1.83697,1.83697,72900002.0
2005-06-08 17:38:00,1.83695,1.83715,1.8369,1.83715,36000001.0
2005-06-08 17:39:00,1.83727,1.83728,1.83711,1.83718,77699999.0
2005-06-08 17:40:00,1.8373,1.83757,1.8373,1.83757,38000000.0
2005-06-08 17:41:00,1.83755,1.83849,1.83747,1.8382,99599998.0
2005-06-08 17:42:00,1.838,1.838,1.83743,1.83778,94700000.0
2005-06-08 17:43:00,1.83785,1.83788,1.83766,1.83766,109399998.0
2005-06-08 17:44:00,1.8378,1.83815,1.8378,1.83815,37600000.0
2005-06-08 17:45:00,1.83802,1.83811,1.83792,1.83811,9400000.0
2005-06-08 17:46:00,1.83835,1.83917,1.83833,1.83917,102500000.0
2005-06-08 17:47:00,1.83925,1.83982,1.83913,1.83982,50799999.0
2005-06-08 17:48:00,1.83965,1.83965,1.83912,1.83912,9000000.0
2005-06-08 17:49:00,1.8386,1.8386,1.83814,1.83825,60599999.0
2005-06-08 17:50:00,1.8379,1.8379,1.8373,1.83736,85900000.0
2005-06-08 17:51:00,1.83725,1.83725,1.83672,1.83683,63600001.0
2005-06-08 17:52:00,1.83663,1.83677,1.83634,1.83634,138650002.0
2005-06-08 17:53:00,1.8364,1.83691,1.8364,1.83689,52200002.0
2005-06-08 17:54:00,1.83686,1.83709,1.83686,1.83698,47700000.0
2005-06-08 17:55:00,1.83683,1.83693,1.83677,1.8368,104799999.0
2005-06-08 17:56:00,1.83664,1.83664,1.83639,1.83647,70400001.0
2005-06-08 17:57:00,1.8361,1.83627,1.83604,1.83627,108099998.0
2005-06-08 17:58:00,1.83635,1.83635,1.83606,1.83615,45100001.0
2005-06-08 17:59:00,1.83632,1.83661,1.83632,1.83648,38900001.0
2005-06-08 18:00:00,1.83648,1.83663,1.83648,1.83657,53000000.0
2005-06-08 18:01:00,1.8366,1.83679,1.83654,1.83658,960900005.0
2005-06-08 18:02:00,1.83653,1.83666,1.83624,1.83661,1078450003.0
2005-06-08 18:03:00,1.8366,1.8366,1.83601,1.83601,1293500004.0
2005-06-08 18:04:00,1.83612,1.83622,1.83557,1.83557,932549999.0
2005-06-08 18:05:00,1.83544,1.83551,1.83533,1.83542,998449998.0
2005-06-08 18:06:00,1.83535,1.8358,1.83535,1.8358,873599999.0
2005-06-08 18:07:00,1.83593,1.836,1.83563,1.83588,1228500000.0
2005-06-08 18:08:00,1.83594,1.83598,1.83571,1.83572,1120399997.0
2005-06-08 18:09:00,1.83569,1.836,1.83565,1.836,613099999.0
2005-06-08 18:10:00,1.8361,1.8362,1.83603,1.83603,776000000.0
2005-06-08 18:11:00,1.83604,1.83604,1.83571,1.83578,547050001.0
2005-06-08 18:12:00,1.8356,1.83562,1.83505,1.83505,740900002.0
2005-06-08 18:13:00,1.83506,1.83521,1.83457,1.83464,544499997.0
2005-06-08 18:14:00,1.83467,1.83475,1.8346,1.83462,703399995.0
2005-06-08 18:15:00,1.83449,1.83449,1.83394,1.83394,821999997.0
2005-06-08 18:16:00,1.834,1.83439,1.834,1.83433,711800001.0
2005-06-08 18:17:00,1.83441,1.83455,1.83438,1.8344,418599999.0
2005-06-08 18:18:00,1.8344,1.8345,1.8343,1.83437,632300001.0
2005-06-08 18:19:00,1.83445,1.83451,1.83432,1.83438,534900002.0
2005-06-08 18:20:00,1.83448,1.8347,1.83446,1.83463,470799999.0
2005-06-08 18:21:00,1.83467,1.83473,1.83452,1.83455,667850002.0
2005-06-08 18:22:00,1.83441,1.83441,1.83413,1.83414,488199998.0
2005-06-08 18:23:00,1.83421,1.8345,1.83421,1.83435,788299994.0
2005-06-08 18:24:00,1.83428,1.83438,1.83413,1.83424,852300000.0
2005-06-08 18:25:00,1.83416,1.83438,1.83411,1.83438,691600001.0
2005-06-08 18:26:00,1.83446,1.83484,1.83436,1.83482,492499999.0
2005-06-08 18:27:00,1.83483,1.83488,1.83458,1.83458,640799994.0
2005-06-08 18:28:00,1.83455,1.83455,1.83443,1.83447,394499998.0
2005-06-08 18:29:00,1.83451,1.83456,1.83442,1.83455,710699999.0
2005-06-08 18:30:00,1.83457,1.83466,1.8345,1.8345,771199999.0
2005-06-08 18:31:00,1.83448,1.83451,1.83439,1.83447,382300000.0
2005-06-08 18:32:00,1.83444,1.83444,1.83396,1.83396,401199998.0
2005-06-08 18:33:00,1.8339,1.83403,1.8339,1.83391,778099996.0
2005-06-08 18:34:00,1.83394,1.83408,1.8338,1.8338,735500001.0
2005-06-08 18:35:00,1.83372,1.83384,1.83362,1.83373,404499998.0
2005-06-08 18:36:00,1.83371,1.83378,1.83332,1.83332,145500003.0
2005-06-08 18:37:00,1.8335,1.8335,1.83301,1.83303,173200001.0
2005-06-08 18:38:00,1.83305,1.83321,1.83291,1.83321,215299999.0
2005-06-08 18:39:00,1.83317,1.83318,1.83288,1.83305,201700001.0
2005-06-08 18:40:00,1.83306,1.83315,1.83301,1.8331,334999998.0
2005-06-08 18:41:00,1.83303,1.83303,1.83223,1.83225,387199997.0
2005-06-08 18:42:00,1.8322,1.83268,1.8322,1.83259,171000001.0
2005-06-08 18:43:00,1.83267,1.83268,1.83235,1.83235,146500001.0
2005-06-08 18:44:00,1.83227,1.83262,1.83227,1.8325,339599998.0
2005-06-08 18:45:00,1.8326,1.83303,1.83252,1.83301,184999999.0
2005-06-08 18:46:00,1.83301,1.83301,1.8327,1.83272,167800001.0
2005-06-08 18:47:00,1.83267,1.83267,1.83251,1.83259,206200002.0
2005-06-08 18:48:00,1.83258,1.83286,1.83258,1.83286,352799999.0
2005-06-08 18:49:00,1.83292,1.83296,1.83279,1.83295,106499999.0
2005-06-08 18:50:00,1.83297,1.83312,1.83292,1.83292,104400001.0
2005-06-08 18:51:00,1.83293,1.8332,1.83292,1.8332,413500002.0
2005-06-08 18:52:00,1.83319,1.83341,1.83315,1.83341,556150001.0
2005-06-08 18:53:00,1.83337,1.83352,1.83327,1.83327,411700000.0
2005-06-08 18:54:00,1.8334,1.83359,1.83327,1.83327,289799996.0
2005-06-08 18:55:00,1.83327,1.83331,1.83318,1.83322,663150003.0
2005-06-08 18:56:00,1.83326,1.83353,1.83326,1.83353,188100002.0
2005-06-08 18:57:00,1.83342,1.83342,1.8328,1.83298,326500002.0
2005-06-08 18:58:00,1.83285,1.83297,1.83254,1.83277,575200000.0
2005-06-08 18:59:00,1.83272,1.83286,1.83256,1.83256,423000004.0
2005-06-08 19:00:00,1.83263,1.83287,1.83256,1.83277,290100002.0
2005-06-08 19:01:00,1.83268,1.83276,1.83254,1.83276,75200000.0
2005-06-08 19:02:00,1.83277,1.83293,1.83265,1.83293,364900002.0
2005-06-08 19:03:00,1.83307,1.83307,1.83282,1.83294,573946992.0
2005-06-08 19:04:00,1.83303,1.83303,1.83287,1.83287,288600002.0
2005-06-08 19:05:00,1.83285,1.83293,1.83284,1.83287,136900000.0
2005-06-08 19:06:00,1.83283,1.83283,1.83257,1.83268,626300001.0
2005-06-08 19:07:00,1.83262,1.8328,1.83262,1.83274,242800000.0
2005-06-08 19:08:00,1.83259,1.83289,1.83217,1.83235,620499997.0
2005-06-08 19:09:00,1.83227,1.83227,1.83182,1.83189,239999999.0
2005-06-08 19:10:00,1.83179,1.83179,1.83136,1.83141,365800000.0
2005-06-08 19:11:00,1.8314,1.83163,1.83123,1.83123,115600000.0
2005-06-08 19:12:00,1.83116,1.83176,1.83116,1.83147,304900000.0
2005-06-08 19:13:00,1.83155,1.83163,1.83143,1.83157,436549996.0
2005-06-08 19:14:00,1.83147,1.83152,1.83136,1.83152,165800000.0
2005-06-08 19:15:00,1.83157,1.83158,1.83144,1.83145,307800002.0
2005-06-08 19:16:00,1.83136,1.83136,1.83116,1.83127,228800001.0
2005-06-08 19:17:00,1.83131,1.83131,1.83117,1.83117,166600002.0
2005-06-08 19:18:00,1.83103,1.83108,1.83061,1.83075,283370002.0
2005-06-08 19:19:00,1.83071,1.83071,1.83045,1.83057,298700000.0
2005-06-08 19:20:00,1.83048,1.83056,1.83025,1.83025,338846994.0
2005-06-08 19:21:00,1.83022,1.83032,1.83013,1.83022,372800000.0
2005-06-08 19:22:00,1.83022,1.83035,1.83014,1.83028,210500001.0
2005-06-08 19:23:00,1.8303,1.83054,1.8303,1.83033,338799999.0
2005-06-08 19:24:00,1.83022,1.83022,1.83007,1.83015,168500001.0
2005-06-08 19:25:00,1.83011,1.83013,1.83003,1.83013,49900000.0
2005-06-08 19:26:00,1.83015,1.83018,1.83002,1.83005,288100001.0
2005-06-08 19:27:00,1.82994,1.82995,1.82924,1.82936,603799998.0
2005-06-08 19:28:00,1.82913,1.82913,1.82838,1.82844,374099998.0
2005-06-08 19:29:00,1.82833,1.82854,1.82806,1.82813,325399998.0
2005-06-08 19:30:00,1.82796,1.82796,1.82737,1.82787,547299998.0
2005-06-08 19:31:00,1.82788,1.82799,1.82764,1.82799,198270000.0
2005-06-08 19:32:00,1.82818,1.82882,1.82809,1.82839,398300001.0
2005-06-08 19:33:00,1.82852,1.82881,1.82843,1.82881,218300001.0
2005-06-08 19:34:00,1.82882,1.82904,1.82882,1.829,156399999.0
2005-06-08 19:35:00,1.82903,1.82936,1.82903,1.82933,390700002.0
2005-06-08 19:36:00,1.82925,1.82925,1.82859,1.82859,320100000.0
2005-06-08 19:37:00,1.8285,1.8285,1.82797,1.8282,305499995.0
2005-06-08 19:38:00,1.82804,1.82819,1.82785,1.82818,62000000.0
2005-06-08 19:39:00,1.82813,1.82827,1.82811,1.82823,134900002.0
2005-06-08 19:40:00,1.82824,1.82839,1.8282,1.82837,341799998.0
2005-06-08 19:41:00,1.82835,1.82835,1.82802,1.82812,382100004.0
2005-06-08 19:42:00,1.8281,1.82842,1.82791,1.82838,282899999.0
2005-06-08 19:43:00,1.82845,1.82893,1.82831,1.82864,152800001.0
2005-06-08 19:44:00,1.82864,1.82889,1.82864,1.8288,331399999.0
2005-06-08 19:45:00,1.82877,1.82879,1.82861,1.82861,141500000.0
2005-06-08 19:46:00,1.82848,1.82848,1.82808,1.82836,196100000.0
2005-06-08 19:47:00,1.82836,1.82841,1.82805,1.82805,74700000.0
2005-06-08 19:48:00,1.82804,1.82833,1.82804,1.82819,319700002.0
2005-06-08 19:49:00,1.82825,1.82835,1.82808,1.82825,404599997.0
2005-06-08 19:50:00,1.82825,1.82828,1.828,1.82827,338100001.0
2005-06-08 19:51:00,1.82834,1.82876,1.82834,1.82873,274899997.0
2005-06-08 19:52:00,1.82877,1.82883,1.82872,1.82872,135200000.0
2005-06-08 19:53:00,1.82858,1.82864,1.82846,1.82856,139800001.0
2005-06-08 19:54:00,1.82854,1.82859,1.82833,1.82847,169999999.0
2005-06-08 19:55:00,1.82854,1.82856,1.8284,1.82856,97500002.0
2005-06-08 19:56:00,1.82858,1.82862,1.82845,1.82862,244449997.0
2005-06-08 19:57:00,1.8286,1.82871,1.8286,1.82868,325700000.0
2005-06-08 19:58:00,1.8287,1.82873,1.8286,1.82861,255899999.0
2005-06-08 19:59:00,1.82858,1.8288,1.82846,1.82846,264800001.0
2005-06-08 20:00:00,1.8284,1.82845,1.8284,1.82845,143700002.0
2005-06-08 20:01:00,1.82843,1.82843,1.82819,1.82833,156399999.0
2005-06-08 20:02:00,1.82839,1.82844,1.82834,1.82839,133300001.0
2005-06-08 20:03:00,1.82851,1.82851,1.82811,1.8283,84800001.0
2005-06-08 20:04:00,1.82825,1.82825,1.82801,1.82801,130400000.0
2005-06-08 20:05:00,1.82802,1.82817,1.828,1.82817,121450000.0
2005-06-08 20:06:00,1.82808,1.82812,1.828,1.82802,220900004.0
2005-06-08 20:07:00,1.828,1.82805,1.82797,1.828,87700001.0
2005-06-08 20:08:00,1.82801,1.82801,1.82751,1.82767,305300004.0
2005-06-08 20:09:00,1.82737,1.82737,1.82648,1.82648,191099998.0
2005-06-08 20:10:00,1.82638,1.82642,1.82592,1.82592,81900000.0
2005-06-08 20:11:00,1.82607,1.82607,1.82543,1.82545,52800000.0
2005-06-08 20:12:00,1.8254,1.82544,1.8245,1.8245,331550000.0
2005-06-08 20:13:00,1.8245,1.82492,1.82447,1.8249,190900000.0
2005-06-08 20:14:00,1.82517,1.82555,1.82517,1.82517,111200000.0
2005-06-08 20:15:00,1.8251,1.82529,1.82505,1.8252,405600001.0
2005-06-08 20:16:00,1.82514,1.82527,1.82504,1.82527,150100000.0
2005-06-08 20:17:00,1.82519,1.82519,1.82487,1.82489,55900001.0
2005-06-08 20:18:00,1.82487,1.82487,1.82461,1.82462,168600000.0
2005-06-08 20:19:00,1.82451,1.82459,1.82438,1.82455,187799998.0
2005-06-08 20:20:00,1.8245,1.82456,1.82442,1.8245,305099997.0
2005-06-08 20:21:00,1.82454,1.82485,1.82446,1.82446,189700000.0
2005-06-08 20:22:00,1.82434,1.82434,1.82354,1.82354,137900002.0
2005-06-08 20:23:00,1.82342,1.82396,1.82302,1.82302,256999998.0
2005-06-08 20:24:00,1.82265,1.82271,1.82259,1.8226,130199999.0
2005-06-08 20:25:00,1.82277,1.82332,1.82277,1.82332,389500004.0
2005-06-08 20:26:00,1.82326,1.82326,1.82295,1.82295,532800001.0
2005-06-08 20:27:00,1.82302,1.82341,1.82302,1.82312,293600000.0
2005-06-08 20:28:00,1.82305,1.8231,1.82294,1.82305,387099997.0
2005-06-08 20:29:00,1.82316,1.82331,1.82299,1.823,242899996.0
2005-06-08 20:30:00,1.82305,1.82307,1.82258,1.82258,925299998.0
2005-06-08 20:31:00,1.82255,1.82276,1.82252,1.82269,635899996.0
2005-06-08 20:32:00,1.82276,1.82279,1.82254,1.82254,435349998.0
2005-06-08 20:33:00,1.82252,1.82266,1.82247,1.82258,259300005.0
2005-06-08 20:34:00,1.82266,1.82274,1.82258,1.82263,107800000.0
2005-06-08 20:35:00,1.82267,1.82324,1.82267,1.82317,46700000.0
2005-06-08 20:36:00,1.82339,1.82342,1.82312,1.82326,118400001.0
2005-06-08 20:37:00,1.82315,1.82315,1.82279,1.8228,157600000.0
2005-06-08 20:38:00,1.82278,1.82298,1.82271,1.82282,262099999.0
2005-06-08 20:39:00,1.82287,1.82307,1.82287,1.82307,165600001.0
2005-06-08 20:40:00,1.82315,1.82357,1.82315,1.82333,170099997.0
2005-06-08 20:41:00,1.8233,1.82357,1.82307,1.82346,187100002.0
2005-06-08 20:42:00,1.82388,1.82428,1.82373,1.82428,32800000.0
2005-06-08 20:43:00,1.82445,1.82449,1.82434,1.82446,215400000.0
2005-06-08 20:44:00,1.82449,1.82478,1.82431,1.82473,378099999.0
2005-06-08 20:45:00,1.82472,1.82472,1.82437,1.82445,61200000.0
2005-06-08 20:46:00,1.82439,1.82439,1.82367,1.82368,206499998.0
2005-06-08 20:47:00,1.82364,1.82387,1.82364,1.82375,285099999.0
2005-06-08 20:48:00,1.82374,1.82408,1.82374,1.82408,163999999.0
2005-06-08 20:49:00,1.82417,1.8245,1.82417,1.8245,90499999.0
2005-06-08 20:50:00,1.82454,1.82482,1.82453,1.82474,381799998.0
2005-06-08 20:51:00,1.8247,1.8247,1.82443,1.82443,382200002.0
2005-06-08 20:52:00,1.82444,1.8248,1.82444,1.82458,234699998.0
2005-06-08 20:53:00,1.82456,1.8251,1.82451,1.82503,648249995.0
2005-06-08 20:54:00,1.82509,1.82532,1.82491,1.82491,445100002.0
2005-06-08 20:55:00,1.82495,1.82519,1.82492,1.82492,259299999.0
2005-06-08 20:56:00,1.82494,1.82513,1.82494,1.82505,488699999.0
2005-06-08 20:57:00,1.82508,1.82513,1.825,1.82502,535400001.0
2005-06-08 20:58:00,1.82512,1.82525,1.82505,1.82512,197300001.0
2005-06-08 20:59:00,1.82508,1.82515,1.82494,1.82515,588750000.0
2005-06-08 21:00:00,1.8252,1.82531,1.82513,1.82518,396800001.0
2005-06-08 21:01:00,1.82502,1.82502,1.82456,1.82468,342249996.0
2005-06-08 21:02:00,1.82471,1.82486,1.82464,1.82485,172100001.0
2005-06-08 21:03:00,1.82477,1.82483,1.82471,1.82471,208000000.0
2005-06-08 21:04:00,1.82465,1.82465,1.82446,1.82446,256700001.0
2005-06-08 21:05:00,1.8244,1.82448,1.8244,1.82442,200300001.0
2005-06-08 21:06:00,1.82435,1.82438,1.82424,1.82438,201499999.0
2005-06-08 21:07:00,1.82438,1.82438,1.82425,1.82428,158499998.0
2005-06-08 21:08:00,1.82435,1.82435,1.82432,1.82432,43800000.0
2005-06-08 21:09:00,1.82425,1.82435,1.82422,1.82423,102099999.0
2005-06-08 21:10:00,1.82432,1.82475,1.82432,1.82471,172899999.0
2005-06-08 21:11:00,1.82472,1.82501,1.82472,1.82501,163799998.0
2005-06-08 21:12:00,1.82498,1.82498,1.82463,1.82474,44599999.0
2005-06-08 21:13:00,1.82467,1.82473,1.82458,1.82458,171500001.0
2005-06-08 21:14:00,1.82461,1.82472,1.82457,1.82461,383200003.0
2005-06-08 21:15:00,1.82464,1.82482,1.82461,1.82482,277700001.0
2005-06-08 21:16:00,1.82485,1.82485,1.8248,1.8248,46900000.0
2005-06-08 21:17:00,1.82481,1.82491,1.82475,1.82491,202099999.0
2005-06-08 21:18:00,1.82491,1.82494,1.82481,1.82481,60500000.0
2005-06-08 21:19:00,1.82485,1.82488,1.8248,1.82485,155499999.0
2005-06-08 21:20:00,1.8248,1.82485,1.82475,1.82482,345700001.0
2005-06-08 21:21:00,1.82483,1.82502,1.82483,1.82502,138300001.0
2005-06-08 21:22:00,1.82502,1.82502,1.82491,1.82491,224400000.0
2005-06-08 21:23:00,1.82495,1.82495,1.82495,1.82495,5200000.0
2005-06-08 21:24:00,1.8249,1.8249,1.82485,1.8249,210200000.0
2005-06-08 21:25:00,1.8249,1.8249,1.82485,1.82488,133500002.0
2005-06-08 21:26:00,1.8249,1.8249,1.8249,1.8249,20200000.0
2005-06-08 21:27:00,1.82488,1.8249,1.82481,1.82481,123499998.0
2005-06-08 21:28:00,1.82475,1.82475,1.82446,1.82457,245299998.0
2005-06-08 21:29:00,1.8244,1.8244,1.82411,1.82427,26800000.0
2005-06-08 21:30:00,1.82423,1.82432,1.82411,1.82411,37500000.0
2005-06-08 21:31:00,1.82417,1.82422,1.82412,1.82412,125300000.0
2005-06-08 21:32:00,1.82413,1.82413,1.82387,1.82395,243400000.0
2005-06-08 21:33:00,1.82407,1.82416,1.82401,1.82412,251999998.0
2005-06-08 21:34:00,1.82415,1.82415,1.82405,1.82405,270300002.0
2005-06-08 21:35:00,1.8241,1.8241,1.82405,1.82405,75099997.0
2005-06-08 21:36:00,1.82406,1.8241,1.82394,1.82397,127100000.0
2005-06-08 21:37:00,1.82397,1.82408,1.82397,1.82405,195699998.0
2005-06-08 21:38:00,1.824,1.82408,1.824,1.824,125199998.0
2005-06-08 21:39:00,1.82404,1.8243,1.82404,1.82412,49600000.0
2005-06-08 21:40:00,1.82412,1.82413,1.82408,1.8241,143199999.0
2005-06-08 21:41:00,1.82411,1.82423,1.82411,1.82413,183400002.0
2005-06-08 21:42:00,1.82413,1.82426,1.82413,1.82426,111000000.0
2005-06-08 21:43:00,1.82426,1.82433,1.82426,1.82433,78699999.0
2005-06-08 21:44:00,1.82432,1.82432,1.82408,1.82408,99000000.0
2005-06-08 21:45:00,1.82397,1.82404,1.82366,1.82381,93200001.0
2005-06-08 21:46:00,1.82405,1.82408,1.82405,1.82405,50199999.0
2005-06-08 21:47:00,1.82407,1.82414,1.82402,1.82404,107300000.0
2005-06-08 21:48:00,1.824,1.82415,1.824,1.8241,141000000.0
2005-06-08 21:49:00,1.82405,1.82408,1.82405,1.82408,116899999.0
2005-06-08 21:50:00,1.82392,1.82392,1.82361,1.82373,66899999.0
2005-06-08 21:51:00,1.82375,1.82378,1.82375,1.82375,217199997.0
2005-06-08 21:52:00,1.82382,1.82382,1.8235,1.82362,92500000.0
2005-06-08 21:53:00,1.82357,1.82359,1.82337,1.82338,50700000.0
2005-06-08 21:54:00,1.82343,1.82343,1.82299,1.82299,81800000.0
2005-06-08 21:55:00,1.82298,1.82327,1.82296,1.82326,233700000.0
2005-06-08 21:56:00,1.82325,1.82334,1.82315,1.82323,70300000.0
2005-06-08 21:57:00,1.82332,1.82332,1.82319,1.82328,66400000.0
2005-06-08 21:58:00,1.82331,1.82338,1.82331,1.82332,86300001.0
2005-06-08 21:59:00,1.82331,1.82341,1.82327,1.82332,380900003.0
2005-06-08 22:00:00,1.8233,1.82337,1.82322,1.82322,161200000.0
2005-06-08 22:01:00,1.82323,1.82323,1.82314,1.82315,157900000.0
2005-06-08 22:02:00,1.8232,1.82323,1.82311,1.82317,160900000.0
2005-06-08 22:03:00,1.82311,1.82317,1.8231,1.82312,104599998.0
2005-06-08 22:04:00,1.82307,1.82318,1.82301,1.8231,335800000.0
2005-06-08 22:05:00,1.82308,1.8231,1.82298,1.8231,169599999.0
2005-06-08 22:06:00,1.8231,1.82315,1.8231,1.8231,19600000.0
2005-06-08 22:07:00,1.82317,1.82324,1.82313,1.82313,51400000.0
2005-06-08 22:08:00,1.8231,1.8231,1.82308,1.82308,95100001.0
2005-06-08 22:09:00,1.8231,1.8231,1.8231,1.8231,19900000.0
2005-06-08 22:10:00,1.82305,1.82305,1.823,1.82304,74900000.0
2005-06-08 22:11:00,1.82308,1.82311,1.82303,1.82303,24300000.0
2005-06-08 22:12:00,1.82303,1.82313,1.823,1.82307,194100001.0
2005-06-08 22:13:00,1.82307,1.82307,1.82302,1.82302,62200000.0
2005-06-08 22:14:00,1.82301,1.82308,1.82301,1.82308,82099998.0
2005-06-08 22:15:00,1.82318,1.82333,1.82313,1.8232,179449999.0
2005-06-08 22:16:00,1.82325,1.82339,1.82324,1.8233,266899998.0
2005-06-08 22:17:00,1.8233,1.82342,1.82324,1.82342,59900001.0
2005-06-08 22:18:00,1.82341,1.82341,1.82324,1.82325,125300001.0
2005-06-08 22:19:00,1.82325,1.8233,1.82325,1.8233,42400000.0
2005-06-08 22:20:00,1.82327,1.82328,1.82319,1.82319,98800003.0
2005-06-08 22:21:00,1.82323,1.82325,1.82319,1.82324,130100001.0
2005-06-08 22:22:00,1.82325,1.82335,1.82325,1.82325,41200000.0
2005-06-08 22:23:00,1.82323,1.82332,1.82309,1.82309,197699999.0
2005-06-08 22:24:00,1.82313,1.82333,1.82313,1.82326,72100002.0
2005-06-08 22:25:00,1.82331,1.82337,1.82331,1.82336,77099999.0
2005-06-08 22:26:00,1.82335,1.8234,1.82328,1.8234,45700001.0
2005-06-08 22:27:00,1.8234,1.82345,1.82333,1.8234,61400000.0
2005-06-08 22:28:00,1.82342,1.82342,1.82328,1.82331,93900001.0
2005-06-08 22:29:00,1.82334,1.82349,1.82327,1.82327,234800000.0
2005-06-08 22:30:00,1.8233,1.82339,1.82326,1.82326,122999999.0
2005-06-08 22:31:00,1.82326,1.82333,1.82326,1.82333,62200000.0
2005-06-08 22:32:00,1.82334,1.82335,1.82326,1.82326,135300000.0
2005-06-08 22:33:00,1.82328,1.82345,1.82328,1.82328,158199998.0
2005-06-08 22:34:00,1.82325,1.8233,1.82317,1.8232,195500000.0
2005-06-08 22:35:00,1.8233,1.82348,1.8233,1.82339,71699999.0
2005-06-08 22:36:00,1.82335,1.82335,1.82325,1.82325,31500000.0
2005-06-08 22:37:00,1.82338,1.8235,1.82338,1.82348,146300001.0
2005-06-08 22:38:00,1.82355,1.82357,1.82344,1.82344,45299999.0
2005-06-08 22:39:00,1.82342,1.82349,1.82342,1.82349,63800001.0
2005-06-08 22:40:00,1.82353,1.82357,1.8235,1.82352,96300001.0
2005-06-08 22:41:00,1.82351,1.82364,1.8235,1.82364,177099998.0
2005-06-08 22:42:00,1.8236,1.82365,1.82355,1.82365,51300000.0
2005-06-08 22:43:00,1.82358,1.82361,1.82353,1.82357,62000000.0
2005-06-08 22:44:00,1.82362,1.82382,1.82362,1.82371,183499999.0
2005-06-08 22:45:00,1.8237,1.8237,1.82356,1.82356,91699999.0
2005-06-08 22:46:00,1.82355,1.8236,1.82355,1.82355,81799999.0
2005-06-08 22:47:00,1.8235,1.8235,1.82326,1.82345,79200000.0
2005-06-08 22:48:00,1.8236,1.82366,1.82348,1.82348,71899999.0
2005-06-08 22:49:00,1.82349,1.82349,1.82302,1.82302,76300000.0
2005-06-08 22:50:00,1.8229,1.8229,1.82263,1.82263,58400001.0
2005-06-08 22:51:00,1.82238,1.82238,1.82215,1.82215,29699999.0
2005-06-08 22:52:00,1.82214,1.82214,1.82196,1.82209,38300000.0
2005-06-08 22:53:00,1.82247,1.82314,1.82247,1.82258,50300001.0
2005-06-08 22:54:00,1.82295,1.82309,1.82275,1.82275,118999998.0
2005-06-08 22:55:00,1.82277,1.82286,1.82266,1.82273,54300000.0
2005-06-08 22:56:00,1.82271,1.82288,1.82271,1.82287,68400000.0
2005-06-08 22:57:00,1.82295,1.82295,1.82272,1.82272,33600001.0
2005-06-08 22:58:00,1.82277,1.82316,1.82277,1.82305,96650000.0
2005-06-08 22:59:00,1.82305,1.82305,1.82282,1.82287,130199999.0
2005-06-08 23:00:00,1.82267,1.82293,1.82254,1.82293,63599998.0
2005-06-08 23:01:00,1.82285,1.82288,1.82221,1.82255,53199999.0
2005-06-08 23:02:00,1.82255,1.8227,1.82224,1.82229,91499998.0
2005-06-08 23:03:00,1.82265,1.82276,1.82224,1.82224,119100002.0
2005-06-08 23:04:00,1.82243,1.82251,1.8222,1.82228,55799999.0
2005-06-08 23:05:00,1.82243,1.82272,1.82226,1.82271,136500002.0
2005-06-08 23:06:00,1.82267,1.82275,1.82246,1.82267,73700000.0
2005-06-08 23:07:00,1.82248,1.82284,1.82241,1.82261,62500000.0
2005-06-08 23:08:00,1.82233,1.82282,1.82233,1.82282,87699999.0
2005-06-08 23:09:00,1.82282,1.82293,1.8225,1.82254,111900001.0
2005-06-08 23:10:00,1.82245,1.82289,1.82245,1.82256,130300002.0
2005-06-08 23:11:00,1.8225,1.82282,1.82233,1.8226,95700000.0
2005-06-08 23:12:00,1.82265,1.82294,1.82265,1.82284,84200001.0
2005-06-08 23:13:00,1.82298,1.82328,1.82286,1.82312,47600000.0
2005-06-08 23:14:00,1.82315,1.82316,1.82283,1.82314,135100000.0
2005-06-08 23:15:00,1.82305,1.82316,1.82297,1.82307,93899998.0
2005-06-08 23:16:00,1.82312,1.82323,1.823,1.82303,90300000.0
2005-06-08 23:17:00,1.82321,1.8233,1.82312,1.82316,84899999.0
2005-06-08 23:18:00,1.82336,1.82336,1.82279,1.82299,51900000.0
2005-06-08 23:19:00,1.82313,1.82345,1.82304,1.82323,122400000.0
2005-06-08 23:20:00,1.82332,1.82342,1.82311,1.82319,107300002.0
2005-06-08 23:21:00,1.82313,1.8233,1.82313,1.82323,97700000.0
2005-06-08 23:22:00,1.82302,1.82335,1.82299,1.82324,83700001.0
2005-06-08 23:23:00,1.82303,1.82347,1.82296,1.82347,41100000.0
2005-06-08 23:24:00,1.82328,1.82362,1.82321,1.82349,56500001.0
2005-06-08 23:25:00,1.82334,1.8235,1.82322,1.82338,113499998.0
2005-06-08 23:26:00,1.82328,1.82342,1.82314,1.82326,103499999.0
2005-06-08 23:27:00,1.8234,1.82348,1.82317,1.82332,52300000.0
2005-06-08 23:28:00,1.82333,1.82361,1.82321,1.82361,98799999.0
2005-06-08 23:29:00,1.82355,1.82363,1.82338,1.82355,61199999.0
2005-06-08 23:30:00,1.82308,1.82372,1.82308,1.82372,62600000.0
2005-06-08 23:31:00,1.8237,1.82383,1.82357,1.82383,57600001.0
2005-06-08 23:32:00,1.8238,1.8238,1.82354,1.8236,54199999.0
2005-06-08 23:33:00,1.82345,1.82353,1.82339,1.82353,97999999.0
2005-06-08 23:34:00,1.8236,1.82365,1.8236,1.8236,67699999.0
2005-06-08 23:35:00,1.82333,1.82333,1.82329,1.82329,10300000.0
2005-06-08 23:36:00,1.82302,1.82309,1.82298,1.82307,39300000.0
2005-06-08 23:37:00,1.82308,1.82312,1.82308,1.82312,10900000.0
2005-06-08 23:38:00,1.82302,1.82302,1.82272,1.82272,70000000.0
2005-06-08 23:39:00,1.82272,1.82287,1.82272,1.82285,61400000.0
2005-06-08 23:40:00,1.8229,1.823,1.8229,1.823,20600000.0
2005-06-08 23:41:00,1.82298,1.82298,1.82298,1.82298,5200000.0
2005-06-08 23:42:00,1.823,1.82312,1.823,1.82312,21800000.0
2005-06-08 23:43:00,1.82313,1.82333,1.82313,1.82333,83000000.0
2005-06-08 23:44:00,1.82332,1.82339,1.82329,1.8233,70200002.0
2005-06-08 23:45:00,1.82323,1.82323,1.82304,1.82319,61699998.0
2005-06-08 23:46:00,1.82315,1.82315,1.82315,1.82315,500000.0
2005-06-08 23:47:00,1.82317,1.82318,1.82316,1.82318,29300000.0
2005-06-08 23:48:00,1.82321,1.82324,1.82313,1.82313,23400001.0
2005-06-08 23:49:00,1.82317,1.82317,1.82315,1.82316,46200000.0
2005-06-08 23:50:00,1.823,1.82327,1.823,1.82321,35700000.0
2005-06-08 23:51:00,1.82314,1.82314,1.82313,1.82313,12600000.0
2005-06-08 23:52:00,1.82305,1.8231,1.82281,1.82299,131600003.0
2005-06-08 23:53:00,1.82313,1.82317,1.82313,1.82317,24600000.0
2005-06-08 23:54:00,1.82315,1.82323,1.82312,1.82323,55400000.0
2005-06-08 23:55:00,1.82327,1.82327,1.82281,1.82281,38699999.0
2005-06-08 23:56:00,1.8232,1.82325,1.8232,1.82325,4300000.0
2005-06-08 23:57:00,1.82317,1.82317,1.82313,1.82313,29400000.0
2005-06-08 23:58:00,1.82322,1.8233,1.82316,1.82316,36400000.0
2005-06-08 23:59:00,1.82337,1.82343,1.82337,1.82343,10400000.0
2005-06-09 00:00:00,1.82339,1.82339,1.82338,1.82338,22600000.0
2005-06-09 00:01:00,1.82338,1.8234,1.82332,1.82332,64599999.0
2005-06-09 00:02:00,1.8233,1.8233,1.8233,1.8233,21199999.0
2005-06-09 00:03:00,1.82328,1.82328,1.82311,1.82318,56900000.0
2005-06-09 00:04:00,1.82305,1.8231,1.82305,1.8231,16600000.0
2005-06-09 00:05:00,1.82315,1.82315,1.82315,1.82315,6400000.0
2005-06-09 00:06:00,1.82318,1.82322,1.82318,1.82322,5000000.0
2005-06-09 00:07:00,1.82312,1.82322,1.82312,1.82318,45700000.0
2005-06-09 00:08:00,1.82323,1.82323,1.82312,1.82312,16900000.0
2005-06-09 00:09:00,1.82315,1.82315,1.8231,1.8231,54000000.0
2005-06-09 00:10:00,1.82318,1.82321,1.82318,1.82318,35900000.0
2005-06-09 00:11:00,1.82322,1.82322,1.82308,1.82317,55400000.0
2005-06-09 00:12:00,1.82327,1.82327,1.82327,1.82327,2200000.0
2005-06-09 00:13:00,1.82299,1.82315,1.82283,1.82287,89199999.0
2005-06-09 00:14:00,1.8232,1.8232,1.82315,1.8232,33700000.0
2005-06-09 00:15:00,1.8232,1.8232,1.8232,1.8232,4800000.0
2005-06-09 00:16:00,1.82327,1.82327,1.82312,1.82315,47570000.0
2005-06-09 00:17:00,1.8233,1.82337,1.82324,1.82324,72799999.0
2005-06-09 00:18:00,1.82336,1.82344,1.82336,1.82344,11900000.0
2005-06-09 00:19:00,1.82298,1.82327,1.82297,1.82308,101500001.0
2005-06-09 00:20:00,1.82295,1.82336,1.82286,1.82326,38100000.0
2005-06-09 00:21:00,1.82346,1.82346,1.82336,1.82339,46000000.0
2005-06-09 00:22:00,1.82318,1.82341,1.82302,1.82341,59500000.0
2005-06-09 00:23:00,1.82314,1.82336,1.82307,1.82328,38500000.0
2005-06-09 00:24:00,1.82324,1.82333,1.82307,1.82317,43300000.0
2005-06-09 00:25:00,1.8233,1.82345,1.8233,1.8233,14300000.0
2005-06-09 00:26:00,1.8234,1.82345,1.82337,1.8234,45499999.0
2005-06-09 00:27:00,1.82331,1.82349,1.82331,1.82347,30000000.0
2005-06-09 00:28:00,1.82322,1.82331,1.82313,1.82319,62600000.0
2005-06-09 00:29:00,1.82345,1.82355,1.82345,1.82355,86799999.0
2005-06-09 00:30:00,1.82355,1.82355,1.8235,1.8235,23400000.0
2005-06-09 00:31:00,1.82317,1.82347,1.82317,1.82345,64500000.0
2005-06-09 00:32:00,1.8235,1.82355,1.8235,1.82355,24300000.0
2005-06-09 00:33:00,1.82345,1.82345,1.82321,1.82332,54599999.0
2005-06-09 00:34:00,1.82355,1.82355,1.82352,1.82352,46200001.0
2005-06-09 00:35:00,1.82352,1.82352,1.8235,1.8235,10900000.0
2005-06-09 00:36:00,1.82348,1.82357,1.82348,1.82357,24000001.0
2005-06-09 00:37:00,1.82351,1.82352,1.82344,1.82347,23000000.0
2005-06-09 00:38:00,1.82341,1.82341,1.82341,1.82341,14900000.0
2005-06-09 00:39:00,1.82353,1.82355,1.8235,1.82355,10600000.0
2005-06-09 00:40:00,1.82332,1.82349,1.82323,1.82343,110000000.0
2005-06-09 00:41:00,1.82352,1.82355,1.8235,1.82355,26900000.0
2005-06-09 00:42:00,1.8234,1.82351,1.82321,1.82343,44800000.0
2005-06-09 00:43:00,1.82355,1.82355,1.8235,1.8235,27100000.0
2005-06-09 00:44:00,1.82352,1.82355,1.82348,1.8235,42700001.0
2005-06-09 00:45:00,1.8235,1.82355,1.82348,1.82355,13600000.0
2005-06-09 00:46:00,1.82348,1.82357,1.82345,1.82352,71099999.0
2005-06-09 00:47:00,1.82325,1.82346,1.82325,1.82333,74900000.0
2005-06-09 00:48:00,1.8235,1.82352,1.82345,1.82352,14900000.0
2005-06-09 00:49:00,1.8235,1.82355,1.8235,1.82353,17700000.0
2005-06-09 00:50:00,1.8234,1.82355,1.8234,1.82354,84400000.0
2005-06-09 00:51:00,1.82355,1.82355,1.82355,1.82355,6000000.0
2005-06-09 00:52:00,1.8236,1.8237,1.8236,1.82367,19000000.0
2005-06-09 00:53:00,1.8237,1.82375,1.82365,1.82365,64599998.0
2005-06-09 00:54:00,1.8237,1.82375,1.8237,1.82375,46000001.0
2005-06-09 00:55:00,1.82373,1.8239,1.82373,1.8239,51500000.0
2005-06-09 00:56:00,1.82386,1.82401,1.82386,1.82396,58400000.0
2005-06-09 00:57:00,1.82398,1.82398,1.8239,1.8239,48499999.0
2005-06-09 00:58:00,1.82387,1.82395,1.82385,1.8239,71600000.0
2005-06-09 00:59:00,1.82396,1.82402,1.82389,1.82392,107700000.0
2005-06-09 01:00:00,1.82386,1.82408,1.82386,1.82408,21600000.0
2005-06-09 01:01:00,1.8241,1.82412,1.82404,1.82404,27200000.0
2005-06-09 01:02:00,1.82406,1.82423,1.82406,1.8241,27000000.0
2005-06-09 01:03:00,1.82413,1.82413,1.82397,1.82406,111799999.0
2005-06-09 01:04:00,1.82405,1.82423,1.82405,1.82418,65799998.0
2005-06-09 01:05:00,1.8244,1.8244,1.82391,1.82421,88200002.0
2005-06-09 01:06:00,1.82418,1.82441,1.82416,1.82428,128100001.0
2005-06-09 01:07:00,1.82424,1.82432,1.82424,1.82429,73599997.0
2005-06-09 01:08:00,1.8243,1.82435,1.8243,1.82435,9600000.0
2005-06-09 01:09:00,1.82399,1.82431,1.82399,1.82413,121599998.0
2005-06-09 01:10:00,1.82437,1.82445,1.82431,1.82431,34900000.0
2005-06-09 01:11:00,1.82438,1.82438,1.82434,1.82434,18300000.0
2005-06-09 01:12:00,1.82427,1.82435,1.82427,1.8243,58300001.0
2005-06-09 01:13:00,1.82437,1.82443,1.82434,1.82437,37600000.0
2005-06-09 01:14:00,1.82412,1.82437,1.82412,1.82437,58300001.0
2005-06-09 01:15:00,1.8243,1.82435,1.82422,1.82435,57500000.0
2005-06-09 01:16:00,1.82435,1.82435,1.8243,1.8243,34600000.0
2005-06-09 01:17:00,1.82432,1.82443,1.82431,1.82431,36800000.0
2005-06-09 01:18:00,1.8245,1.82455,1.82443,1.82451,60399999.0
2005-06-09 01:19:00,1.82448,1.8245,1.82448,1.8245,43299999.0
2005-06-09 01:20:00,1.8245,1.82455,1.8245,1.82455,3200000.0
2005-06-09 01:21:00,1.82457,1.82462,1.82449,1.82452,97299997.0
2005-06-09 01:22:00,1.82442,1.8245,1.82442,1.8245,10000000.0
2005-06-09 01:23:00,1.8245,1.82455,1.8245,1.82455,28200000.0
2005-06-09 01:24:00,1.82448,1.8245,1.82444,1.82444,33000000.0
2005-06-09 01:25:00,1.82445,1.82453,1.82442,1.82445,50400000.0
2005-06-09 01:26:00,1.8241,1.82452,1.82397,1.82452,74800000.0
2005-06-09 01:27:00,1.8244,1.82448,1.8244,1.82448,51900000.0
2005-06-09 01:28:00,1.8244,1.82445,1.8243,1.8243,39099999.0
2005-06-09 01:29:00,1.82445,1.82445,1.82437,1.8244,74299999.0
2005-06-09 01:30:00,1.82418,1.82448,1.82418,1.82434,41000000.0
2005-06-09 01:31:00,1.82442,1.82445,1.8244,1.8244,19200000.0
2005-06-09 01:32:00,1.82433,1.82439,1.82433,1.82439,3200000.0
2005-06-09 01:33:00,1.82439,1.82462,1.82439,1.82462,46900000.0
2005-06-09 01:34:00,1.82463,1.82463,1.82452,1.82459,28400000.0
2005-06-09 01:35:00,1.82446,1.82446,1.82434,1.82434,23500000.0
2005-06-09 01:36:00,1.82437,1.82443,1.82436,1.82443,14000000.0
2005-06-09 01:37:00,1.82443,1.82443,1.82434,1.82434,105800002.0
2005-06-09 01:38:00,1.82424,1.82446,1.82424,1.82446,50799999.0
2005-06-09 01:39:00,1.82453,1.82453,1.82437,1.82438,51400001.0
2005-06-09 01:40:00,1.82433,1.82439,1.82433,1.82439,18300000.0
2005-06-09 01:41:00,1.82433,1.82448,1.82407,1.82438,72400000.0
2005-06-09 01:42:00,1.8245,1.82458,1.82447,1.82458,115999998.0
2005-06-09 01:43:00,1.82457,1.82477,1.82457,1.82471,71800001.0
2005-06-09 01:44:00,1.82468,1.8247,1.82468,1.8247,1000000.0
2005-06-09 01:45:00,1.82473,1.82473,1.82462,1.82462,17600000.0
2005-06-09 01:46:00,1.82459,1.82467,1.82456,1.82467,29700000.0
2005-06-09 01:47:00,1.8247,1.82505,1.82469,1.82493,30600000.0
2005-06-09 01:48:00,1.82472,1.82489,1.82467,1.82477,60200000.0
2005-06-09 01:49:00,1.82465,1.82472,1.82449,1.82472,54999998.0
2005-06-09 01:50:00,1.82456,1.82456,1.82434,1.82434,34100000.0
2005-06-09 01:51:00,1.82429,1.8247,1.82429,1.82469,83000001.0
2005-06-09 01:52:00,1.82471,1.82478,1.8247,1.82471,67000000.0
2005-06-09 01:53:00,1.8247,1.8247,1.82462,1.82468,64900000.0
2005-06-09 01:54:00,1.8245,1.8245,1.82428,1.82434,59400000.0
2005-06-09 01:55:00,1.8244,1.82445,1.8244,1.8244,19200000.0
2005-06-09 01:56:00,1.82429,1.82429,1.82407,1.82417,78000001.0
2005-06-09 01:57:00,1.82418,1.82418,1.824,1.82402,67900001.0
2005-06-09 01:58:00,1.824,1.82405,1.82375,1.824,58800000.0
2005-06-09 01:59:00,1.82393,1.82393,1.82381,1.82386,47399999.0
2005-06-09 02:00:00,1.82388,1.82391,1.82378,1.82391,37400000.0
2005-06-09 02:01:00,1.82403,1.82431,1.82403,1.8243,63299999.0
2005-06-09 02:02:00,1.82427,1.8243,1.82427,1.82427,14200000.0
2005-06-09 02:03:00,1.82446,1.82475,1.82446,1.82475,50799999.0
2005-06-09 02:04:00,1.82468,1.82475,1.82468,1.8247,89700004.0
2005-06-09 02:05:00,1.82455,1.82465,1.82455,1.82465,14800000.0
2005-06-09 02:06:00,1.82467,1.82473,1.82463,1.82473,8100000.0
2005-06-09 02:07:00,1.82465,1.8247,1.82462,1.82462,40300000.0
2005-06-09 02:08:00,1.82474,1.8249,1.82474,1.8249,15800000.0
2005-06-09 02:09:00,1.82515,1.82535,1.82515,1.82535,38300000.0
2005-06-09 02:10:00,1.82539,1.82557,1.82537,1.82557,79500000.0
2005-06-09 02:11:00,1.82573,1.82573,1.82541,1.82548,49900000.0
2005-06-09 02:12:00,1.82548,1.82564,1.82532,1.82532,80000000.0
2005-06-09 02:13:00,1.82529,1.82542,1.82529,1.82534,122499999.0
2005-06-09 02:14:00,1.82543,1.8256,1.82536,1.8256,64499998.0
2005-06-09 02:15:00,1.8256,1.8256,1.82542,1.82554,62699999.0
2005-06-09 02:16:00,1.8255,1.8255,1.82535,1.82538,40800000.0
2005-06-09 02:17:00,1.82547,1.82547,1.82505,1.82522,104299998.0
2005-06-09 02:18:00,1.8253,1.82543,1.82526,1.82543,65100000.0
2005-06-09 02:19:00,1.82538,1.82543,1.82532,1.82543,23200000.0
2005-06-09 02:20:00,1.82543,1.82543,1.82531,1.82536,66199999.0
2005-06-09 02:21:00,1.82532,1.8254,1.82529,1.82535,31800000.0
2005-06-09 02:22:00,1.82517,1.82554,1.82517,1.82552,76200000.0
2005-06-09 02:23:00,1.82562,1.8257,1.82562,1.82562,22800000.0
2005-06-09 02:24:00,1.8256,1.82565,1.8256,1.8256,58000000.0
2005-06-09 02:25:00,1.82568,1.8261,1.82568,1.82601,37699999.0
2005-06-09 02:26:00,1.82601,1.82634,1.82587,1.82634,69400001.0
2005-06-09 02:27:00,1.82628,1.82628,1.82602,1.82613,103900000.0
2005-06-09 02:28:00,1.82603,1.82627,1.82603,1.82624,53000000.0
2005-06-09 02:29:00,1.82629,1.82632,1.82616,1.82632,37300000.0
2005-06-09 02:30:00,1.82632,1.82637,1.82616,1.82626,118100002.0
2005-06-09 02:31:00,1.82624,1.82633,1.82593,1.8262,87100001.0
2005-06-09 02:32:00,1.82619,1.82625,1.82612,1.82625,56199999.0
2005-06-09 02:33:00,1.82621,1.82649,1.82621,1.8264,173100000.0
2005-06-09 02:34:00,1.82636,1.82642,1.82629,1.82629,28100000.0
2005-06-09 02:35:00,1.82629,1.82638,1.82621,1.82638,56900000.0
2005-06-09 02:36:00,1.82638,1.82646,1.82634,1.82646,59700000.0
2005-06-09 02:37:00,1.82651,1.82651,1.82642,1.82642,20200000.0
2005-06-09 02:38:00,1.82629,1.8264,1.82629,1.82629,54900000.0
2005-06-09 02:39:00,1.82621,1.82621,1.82604,1.82614,76900001.0
2005-06-09 02:40:00,1.82612,1.82618,1.82612,1.82618,41900001.0
2005-06-09 02:41:00,1.82618,1.82619,1.82613,1.82619,87700000.0
2005-06-09 02:42:00,1.82624,1.82631,1.82619,1.82619,98499998.0
2005-06-09 02:43:00,1.8261,1.82615,1.8261,1.8261,5700000.0
2005-06-09 02:44:00,1.82605,1.82614,1.82597,1.82598,96000000.0
2005-06-09 02:45:00,1.82593,1.82603,1.82593,1.82601,17200000.0
2005-06-09 02:46:00,1.82607,1.82615,1.82604,1.82607,99600001.0
2005-06-09 02:47:00,1.82612,1.82612,1.82602,1.82602,29800000.0
2005-06-09 02:48:00,1.82607,1.82611,1.82594,1.82607,54100000.0
2005-06-09 02:49:00,1.82616,1.82618,1.82611,1.82611,61400000.0
2005-06-09 02:50:00,1.82614,1.82621,1.82614,1.82621,15500000.0
2005-06-09 02:51:00,1.82606,1.82621,1.82592,1.82621,26800000.0
2005-06-09 02:52:00,1.82624,1.82633,1.8262,1.8262,84699999.0
2005-06-09 02:53:00,1.8263,1.82638,1.8263,1.82637,55300000.0
2005-06-09 02:54:00,1.82633,1.82633,1.82624,1.82633,68300001.0
2005-06-09 02:55:00,1.82615,1.82615,1.82581,1.82592,134299999.0
2005-06-09 02:56:00,1.82608,1.82615,1.82593,1.82593,101500001.0
2005-06-09 02:57:00,1.82585,1.82608,1.82576,1.82608,109799998.0
2005-06-09 02:58:00,1.82612,1.82614,1.82597,1.82614,48600000.0
2005-06-09 02:59:00,1.82588,1.82619,1.82576,1.82599,81999999.0
2005-06-09 03:00:00,1.82612,1.82618,1.8261,1.8261,99399997.0
2005-06-09 03:01:00,1.8262,1.82635,1.8262,1.8263,38700001.0
2005-06-09 03:02:00,1.82623,1.82627,1.82614,1.82614,37500000.0
2005-06-09 03:03:00,1.8262,1.82659,1.8262,1.82659,39200001.0
2005-06-09 03:04:00,1.82655,1.82655,1.82629,1.8264,26900000.0
2005-06-09 03:05:00,1.82614,1.82635,1.82614,1.82624,49000000.0
2005-06-09 03:06:00,1.82619,1.82638,1.82619,1.82633,83499999.0
2005-06-09 03:07:00,1.82635,1.82638,1.82628,1.82638,45699999.0
2005-06-09 03:08:00,1.8264,1.82643,1.82628,1.82643,62000000.0
2005-06-09 03:09:00,1.82635,1.8264,1.82627,1.8264,73499998.0
2005-06-09 03:10:00,1.82608,1.82629,1.82595,1.8261,33600000.0
2005-06-09 03:11:00,1.82641,1.82646,1.82635,1.82646,26500000.0
2005-06-09 03:12:00,1.82647,1.82654,1.82638,1.82647,66900001.0
2005-06-09 03:13:00,1.82661,1.82663,1.82654,1.8266,76500002.0
2005-06-09 03:14:00,1.82658,1.82659,1.82653,1.82653,42800001.0
2005-06-09 03:15:00,1.82664,1.82664,1.82649,1.82662,28000000.0
2005-06-09 03:16:00,1.8266,1.8266,1.82648,1.8265,22700000.0
2005-06-09 03:17:00,1.82639,1.82641,1.82637,1.82638,63100001.0
2005-06-09 03:18:00,1.8263,1.82635,1.82627,1.82632,56099998.0
2005-06-09 03:19:00,1.82622,1.82629,1.82616,1.82627,24200000.0
2005-06-09 03:20:00,1.82631,1.82631,1.82624,1.82624,27500001.0
2005-06-09 03:21:00,1.82624,1.82635,1.82624,1.8263,76399999.0
2005-06-09 03:22:00,1.82627,1.82628,1.82617,1.82617,30500000.0
2005-06-09 03:23:00,1.82619,1.82619,1.82618,1.82618,14700000.0
2005-06-09 03:24:00,1.82651,1.82664,1.82651,1.82664,4500000.0
2005-06-09 03:25:00,1.82667,1.8267,1.82654,1.82654,40500000.0
2005-06-09 03:26:00,1.8265,1.82662,1.8265,1.82657,48300000.0
2005-06-09 03:27:00,1.82655,1.82659,1.82612,1.82649,89300000.0
2005-06-09 03:28:00,1.82665,1.82665,1.82658,1.82658,4400000.0
2005-06-09 03:29:00,1.8266,1.8266,1.82645,1.82647,21900000.0
2005-06-09 03:30:00,1.82659,1.82659,1.82656,1.82656,8000000.0
2005-06-09 03:31:00,1.82659,1.82659,1.82658,1.82658,8700000.0
2005-06-09 03:32:00,1.82642,1.82645,1.82605,1.82622,27100000.0
2005-06-09 03:33:00,1.82636,1.82636,1.8263,1.8263,6100000.0
2005-06-09 03:34:00,1.82621,1.82624,1.82621,1.82624,9500000.0
2005-06-09 03:35:00,1.82636,1.82636,1.82634,1.82634,7700000.0
2005-06-09 03:36:00,1.82627,1.82635,1.82627,1.8263,82199998.0
2005-06-09 03:37:00,1.82638,1.82638,1.8263,1.8263,22300000.0
2005-06-09 03:38:00,1.82632,1.82639,1.82623,1.82623,59800000.0
2005-06-09 03:39:00,1.82629,1.82633,1.82622,1.82622,57899999.0
2005-06-09 03:40:00,1.82627,1.82633,1.82624,1.82633,23600000.0
2005-06-09 03:41:00,1.8262,1.82628,1.82615,1.82625,44299999.0
2005-06-09 03:42:00,1.82629,1.82657,1.82629,1.82656,87599999.0
2005-06-09 03:43:00,1.82667,1.82669,1.82654,1.82669,82800000.0
2005-06-09 03:44:00,1.82668,1.82672,1.82665,1.82668,47800000.0
2005-06-09 03:45:00,1.82666,1.82687,1.82666,1.82687,28100000.0
2005-06-09 03:46:00,1.82707,1.82726,1.82692,1.82692,38700000.0
2005-06-09 03:47:00,1.82697,1.82716,1.82697,1.82707,45999999.0
2005-06-09 03:48:00,1.82698,1.82701,1.8269,1.82697,67000000.0
2005-06-09 03:49:00,1.82692,1.82697,1.82687,1.82697,53500000.0
2005-06-09 03:50:00,1.82692,1.82692,1.82684,1.82686,53800000.0
2005-06-09 03:51:00,1.8269,1.82701,1.8269,1.82692,123599997.0
2005-06-09 03:52:00,1.82703,1.82703,1.82696,1.82697,24100000.0
2005-06-09 03:53:00,1.82692,1.82702,1.82692,1.82702,126699999.0
2005-06-09 03:54:00,1.827,1.827,1.82682,1.82693,37800000.0
2005-06-09 03:55:00,1.82696,1.82705,1.82696,1.82705,58300001.0
2005-06-09 03:56:00,1.82705,1.82705,1.82695,1.82705,46500000.0
2005-06-09 03:57:00,1.827,1.82706,1.827,1.82702,56350000.0
2005-06-09 03:58:00,1.82698,1.82712,1.82691,1.82712,52600000.0
2005-06-09 03:59:00,1.82709,1.82731,1.82707,1.82731,24400000.0
2005-06-09 04:00:00,1.82728,1.82728,1.82722,1.82722,5500000.0
2005-06-09 04:01:00,1.82713,1.82713,1.82705,1.82708,70900001.0
2005-06-09 04:02:00,1.82712,1.82712,1.82708,1.82708,2700000.0
2005-06-09 04:03:00,1.82703,1.82714,1.827,1.827,64399999.0
2005-06-09 04:04:00,1.82698,1.82705,1.82698,1.827,103799998.0
2005-06-09 04:05:00,1.8271,1.82715,1.82708,1.82715,20300000.0
2005-06-09 04:06:00,1.82699,1.82707,1.82692,1.82701,35400000.0
2005-06-09 04:07:00,1.82698,1.82712,1.82695,1.82695,63200000.0
2005-06-09 04:08:00,1.8271,1.82732,1.82709,1.82732,38100000.0
2005-06-09 04:09:00,1.82727,1.82727,1.82703,1.82708,78100002.0
2005-06-09 04:10:00,1.82704,1.82721,1.82702,1.82715,116199998.0
2005-06-09 04:11:00,1.82712,1.82712,1.827,1.827,43999999.0
2005-06-09 04:12:00,1.82697,1.82706,1.82667,1.82693,85199999.0
2005-06-09 04:13:00,1.82708,1.82716,1.82705,1.82705,66899999.0
2005-06-09 04:14:00,1.8271,1.82715,1.827,1.827,83699997.0
2005-06-09 04:15:00,1.8271,1.82715,1.82707,1.82715,45600001.0
2005-06-09 04:16:00,1.827,1.82709,1.82674,1.82674,94100000.0
2005-06-09 04:17:00,1.82704,1.82704,1.82704,1.82704,4900000.0
2005-06-09 04:18:00,1.82703,1.82711,1.82693,1.82705,91700000.0
2005-06-09 04:19:00,1.82695,1.82696,1.82665,1.82685,94100001.0
2005-06-09 04:20:00,1.82694,1.82704,1.82694,1.827,53899999.0
2005-06-09 04:21:00,1.82702,1.82704,1.82699,1.82704,24200000.0
2005-06-09 04:22:00,1.82701,1.82711,1.82701,1.82707,118100000.0
2005-06-09 04:23:00,1.82705,1.82714,1.82695,1.82714,59500000.0
2005-06-09 04:24:00,1.82725,1.82731,1.82689,1.82689,38600000.0
2005-06-09 04:25:00,1.82696,1.82696,1.82687,1.8269,130000001.0
2005-06-09 04:26:00,1.82692,1.82692,1.8268,1.82692,35700000.0
2005-06-09 04:27:00,1.8267,1.82692,1.82658,1.82688,62299999.0
2005-06-09 04:28:00,1.82688,1.82692,1.82683,1.82688,109900002.0
2005-06-09 04:29:00,1.82679,1.82679,1.82659,1.82675,66800000.0
2005-06-09 04:30:00,1.82668,1.82674,1.82664,1.82674,14900000.0
2005-06-09 04:31:00,1.82638,1.82705,1.82627,1.82671,82300000.0
2005-06-09 04:32:00,1.82666,1.82674,1.82663,1.82674,76000001.0
2005-06-09 04:33:00,1.82674,1.82674,1.82656,1.82673,68399999.0
2005-06-09 04:34:00,1.82669,1.82685,1.82669,1.82685,106899998.0
2005-06-09 04:35:00,1.82674,1.82692,1.82674,1.82692,62400000.0
2005-06-09 04:36:00,1.82687,1.82693,1.82652,1.82688,59100000.0
2005-06-09 04:37:00,1.82695,1.82695,1.82685,1.8269,25600000.0
2005-06-09 04:38:00,1.8269,1.82695,1.8269,1.82695,33600000.0
2005-06-09 04:39:00,1.82703,1.82703,1.82702,1.82702,21500000.0
2005-06-09 04:40:00,1.82721,1.82723,1.82718,1.82718,13700000.0
2005-06-09 04:41:00,1.82694,1.82717,1.82683,1.82683,95300002.0
2005-06-09 04:42:00,1.8272,1.82725,1.82718,1.82718,45000001.0
2005-06-09 04:43:00,1.82717,1.82728,1.82716,1.82719,93299998.0
2005-06-09 04:44:00,1.82701,1.82707,1.8269,1.82706,48699999.0
2005-06-09 04:45:00,1.82718,1.82722,1.82709,1.82715,54499998.0
2005-06-09 04:46:00,1.82725,1.82725,1.8272,1.8272,43100001.0
2005-06-09 04:47:00,1.82718,1.82725,1.82718,1.8272,83099999.0
2005-06-09 04:48:00,1.82727,1.82733,1.82727,1.82733,8100000.0
2005-06-09 04:49:00,1.82718,1.82725,1.82718,1.82725,29200000.0
2005-06-09 04:50:00,1.82704,1.82704,1.82663,1.82699,105800001.0
2005-06-09 04:51:00,1.82709,1.82718,1.82709,1.82715,10800000.0
2005-06-09 04:52:00,1.82731,1.82731,1.82729,1.82729,32500000.0
2005-06-09 04:53:00,1.82713,1.82713,1.82685,1.82705,88099998.0
2005-06-09 04:54:00,1.8271,1.8271,1.82687,1.82702,102300000.0
2005-06-09 04:55:00,1.82707,1.82711,1.82702,1.82709,42200000.0
2005-06-09 04:56:00,1.82707,1.82707,1.82703,1.82703,4200000.0
2005-06-09 04:57:00,1.82702,1.82705,1.82698,1.82705,72500001.0
2005-06-09 04:58:00,1.82695,1.82707,1.82695,1.827,91800001.0
2005-06-09 04:59:00,1.82707,1.82713,1.82704,1.82713,45900001.0
2005-06-09 05:00:00,1.82715,1.82715,1.8271,1.8271,48099999.0
2005-06-09 05:01:00,1.82715,1.82726,1.82715,1.82715,28900000.0
2005-06-09 05:02:00,1.82718,1.82724,1.82716,1.82724,93300001.0
2005-06-09 05:03:00,1.82705,1.82705,1.82702,1.82702,29600001.0
2005-06-09 05:04:00,1.8267,1.82677,1.8265,1.82677,92200001.0
2005-06-09 05:05:00,1.82678,1.82682,1.82678,1.82682,4000000.0
2005-06-09 05:06:00,1.82672,1.82672,1.82655,1.82655,25300000.0
2005-06-09 05:07:00,1.82648,1.82648,1.82635,1.82635,27500000.0
2005-06-09 05:08:00,1.82637,1.82637,1.82616,1.82616,41700000.0
2005-06-09 05:09:00,1.82624,1.8263,1.82624,1.82628,23500000.0
2005-06-09 05:10:00,1.82646,1.82681,1.82645,1.82645,68500000.0
2005-06-09 05:11:00,1.82644,1.82652,1.82617,1.82617,32400000.0
2005-06-09 05:12:00,1.82632,1.82632,1.82628,1.82628,10050000.0
2005-06-09 05:13:00,1.82622,1.82636,1.82622,1.82635,9200000.0
2005-06-09 05:14:00,1.82638,1.82645,1.82638,1.8264,131100000.0
2005-06-09 05:15:00,1.8264,1.82645,1.82611,1.82622,40500000.0
2005-06-09 05:16:00,1.82639,1.82648,1.82637,1.82648,71700001.0
2005-06-09 05:17:00,1.82661,1.82667,1.82658,1.82659,33700000.0
2005-06-09 05:18:00,1.82658,1.82668,1.82658,1.82665,38900000.0
2005-06-09 05:19:00,1.8266,1.82665,1.8266,1.82662,79799997.0
2005-06-09 05:20:00,1.82659,1.82678,1.82659,1.82678,47699998.0
2005-06-09 05:21:00,1.82677,1.8269,1.82651,1.82661,116799999.0
2005-06-09 05:22:00,1.82685,1.82685,1.82678,1.82678,56100001.0
2005-06-09 05:23:00,1.8267,1.82685,1.82668,1.82685,38900000.0
2005-06-09 05:24:00,1.82683,1.82688,1.82683,1.82688,28500000.0
2005-06-09 05:25:00,1.8269,1.82691,1.82688,1.82688,30899999.0
2005-06-09 05:26:00,1.82682,1.82692,1.82682,1.82684,83100001.0
2005-06-09 05:27:00,1.82682,1.82682,1.82662,1.82662,27700001.0
2005-06-09 05:28:00,1.82663,1.82663,1.82648,1.82648,43500000.0
2005-06-09 05:29:00,1.82646,1.82646,1.82632,1.82632,61999999.0
2005-06-09 05:30:00,1.82628,1.8263,1.82619,1.82619,43800000.0
2005-06-09 05:31:00,1.82606,1.82619,1.82581,1.82619,88600000.0
2005-06-09 05:32:00,1.82628,1.82628,1.82622,1.82622,25200000.0
2005-06-09 05:33:00,1.8263,1.8263,1.82621,1.82621,23400000.0
2005-06-09 05:34:00,1.82622,1.82632,1.82593,1.82632,85600001.0
2005-06-09 05:35:00,1.82626,1.82629,1.82626,1.82629,18700000.0
2005-06-09 05:36:00,1.82628,1.82633,1.82622,1.82633,63600001.0
2005-06-09 05:37:00,1.82624,1.82624,1.82615,1.82615,49900000.0
2005-06-09 05:38:00,1.82627,1.82627,1.82622,1.82622,13000000.0
2005-06-09 05:39:00,1.82615,1.82615,1.82602,1.82602,49900000.0
2005-06-09 05:40:00,1.82608,1.82614,1.82597,1.8261,57299999.0
2005-06-09 05:41:00,1.82614,1.82624,1.826,1.826,108200001.0
2005-06-09 05:42:00,1.82603,1.82607,1.82603,1.82607,17800000.0
2005-06-09 05:43:00,1.82605,1.82618,1.82604,1.82618,10700000.0
2005-06-09 05:44:00,1.82625,1.82625,1.82618,1.82618,23900000.0
2005-06-09 05:45:00,1.82622,1.82622,1.82611,1.82619,28300000.0
2005-06-09 05:46:00,1.82615,1.8262,1.82615,1.8262,37799998.0
2005-06-09 05:47:00,1.82622,1.82626,1.8259,1.82603,83400001.0
2005-06-09 05:48:00,1.82625,1.82625,1.8262,1.82625,79299999.0
2005-06-09 05:49:00,1.82627,1.82642,1.82627,1.82634,77800000.0
2005-06-09 05:50:00,1.8265,1.82673,1.8265,1.82673,13500000.0
2005-06-09 05:51:00,1.82678,1.82682,1.82677,1.82677,48000000.0
2005-06-09 05:52:00,1.8266,1.82668,1.82647,1.82668,78599998.0
2005-06-09 05:53:00,1.82666,1.82671,1.82655,1.82671,39600000.0
2005-06-09 05:54:00,1.82659,1.82659,1.82579,1.82647,88400000.0
2005-06-09 05:55:00,1.82657,1.82663,1.82657,1.82659,70100000.0
2005-06-09 05:56:00,1.82656,1.82665,1.82655,1.8266,42500000.0
2005-06-09 05:57:00,1.82664,1.82664,1.82655,1.82657,29000000.0
2005-06-09 05:58:00,1.82662,1.82678,1.82662,1.82671,26400000.0
2005-06-09 05:59:00,1.82668,1.82675,1.82665,1.8267,54299999.0
2005-06-09 06:00:00,1.82673,1.82673,1.82658,1.82672,45399999.0
2005-06-09 06:01:00,1.82679,1.82686,1.82675,1.82686,64199999.0
2005-06-09 06:02:00,1.8269,1.8269,1.82685,1.8269,16400000.0
2005-06-09 06:03:00,1.82703,1.82705,1.82684,1.827,112999999.0
2005-06-09 06:04:00,1.82705,1.82705,1.82705,1.82705,2000000.0
2005-06-09 06:05:00,1.82703,1.82715,1.82702,1.82715,45699998.0
2005-06-09 06:06:00,1.82715,1.82756,1.82715,1.82755,39599999.0
2005-06-09 06:07:00,1.82755,1.82785,1.82755,1.82785,73500002.0
2005-06-09 06:08:00,1.82802,1.82812,1.82802,1.82807,25600000.0
2005-06-09 06:09:00,1.82802,1.82814,1.82798,1.82814,77700000.0
2005-06-09 06:10:00,1.82802,1.82802,1.82781,1.82793,54600000.0
2005-06-09 06:11:00,1.82797,1.82808,1.82794,1.82808,39400000.0
2005-06-09 06:12:00,1.8281,1.8281,1.82766,1.82766,28900000.0
2005-06-09 06:13:00,1.82798,1.82798,1.82778,1.82784,63100000.0
2005-06-09 06:14:00,1.82794,1.82797,1.82782,1.82788,84400002.0
2005-06-09 06:15:00,1.82795,1.82795,1.82783,1.82795,29799999.0
2005-06-09 06:16:00,1.82789,1.82792,1.82775,1.82775,88000000.0
2005-06-09 06:17:00,1.8278,1.8279,1.82776,1.82788,72400000.0
2005-06-09 06:18:00,1.8279,1.82795,1.8279,1.82795,47999999.0
2005-06-09 06:19:00,1.82785,1.82787,1.82782,1.82782,13200000.0
2005-06-09 06:20:00,1.82779,1.82789,1.82779,1.82789,18200000.0
2005-06-09 06:21:00,1.82793,1.82806,1.82793,1.82805,57800000.0
2005-06-09 06:22:00,1.82797,1.82805,1.8279,1.8279,61500000.0
2005-06-09 06:23:00,1.82793,1.82799,1.82789,1.82799,9800000.0
2005-06-09 06:24:00,1.82805,1.82805,1.82798,1.82802,95500002.0
2005-06-09 06:25:00,1.8281,1.82812,1.828,1.82807,39100000.0
2005-06-09 06:26:00,1.82797,1.82804,1.82758,1.8279,72900001.0
2005-06-09 06:27:00,1.82802,1.82815,1.82802,1.82815,82100000.0
2005-06-09 06:28:00,1.82812,1.82815,1.82802,1.82815,14700000.0
2005-06-09 06:29:00,1.82818,1.82821,1.82818,1.82821,9700000.0
2005-06-09 06:30:00,1.82819,1.82819,1.82809,1.82818,12400000.0
2005-06-09 06:31:00,1.82805,1.82808,1.82795,1.82795,62899997.0
2005-06-09 06:32:00,1.8279,1.82795,1.82785,1.82785,75800000.0
2005-06-09 06:33:00,1.82774,1.82774,1.82675,1.82723,76400000.0
2005-06-09 06:34:00,1.82722,1.82722,1.82685,1.82692,59700001.0
2005-06-09 06:35:00,1.82713,1.82745,1.82704,1.82704,27900000.0
2005-06-09 06:36:00,1.82698,1.82698,1.82692,1.82692,61499999.0
2005-06-09 06:37:00,1.827,1.82708,1.827,1.82707,44799998.0
2005-06-09 06:38:00,1.82707,1.8271,1.82697,1.82697,79600001.0
2005-06-09 06:39:00,1.82696,1.82699,1.82696,1.82699,16300000.0
2005-06-09 06:40:00,1.82673,1.82732,1.82673,1.82701,90300000.0
2005-06-09 06:41:00,1.82694,1.82694,1.82683,1.82694,105600001.0
2005-06-09 06:42:00,1.82691,1.82692,1.82689,1.82689,14700000.0
2005-06-09 06:43:00,1.82698,1.82701,1.82698,1.82698,40099999.0
2005-06-09 06:44:00,1.82695,1.82695,1.82669,1.82677,76300000.0
2005-06-09 06:45:00,1.82673,1.8269,1.82664,1.82678,104700000.0
2005-06-09 06:46:00,1.82676,1.82686,1.82673,1.82675,123399998.0
2005-06-09 06:47:00,1.82671,1.82683,1.82668,1.82668,59299999.0
2005-06-09 06:48:00,1.82677,1.82683,1.82671,1.82683,13000000.0
2005-06-09 06:49:00,1.82686,1.82687,1.8267,1.8268,66700000.0
2005-06-09 06:50:00,1.82683,1.82687,1.82683,1.82687,16499999.0
2005-06-09 06:51:00,1.82684,1.82696,1.82654,1.82659,21800000.0
2005-06-09 06:52:00,1.82689,1.82692,1.82662,1.82688,79400001.0
2005-06-09 06:53:00,1.82695,1.82695,1.82688,1.82688,38999999.0
2005-06-09 06:54:00,1.82692,1.82692,1.82676,1.82678,28700000.0
2005-06-09 06:55:00,1.82679,1.82679,1.82676,1.82676,30700001.0
2005-06-09 06:56:00,1.82678,1.82692,1.82678,1.82692,6000000.0
2005-06-09 06:57:00,1.8269,1.8269,1.82664,1.8267,36300000.0
2005-06-09 06:58:00,1.8267,1.82673,1.82659,1.82673,62900000.0
2005-06-09 06:59:00,1.82675,1.82681,1.8267,1.8267,54699999.0
2005-06-09 07:00:00,1.8268,1.8268,1.82668,1.82668,32300000.0
2005-06-09 07:01:00,1.82669,1.8268,1.82655,1.82657,58400000.0
2005-06-09 07:02:00,1.82659,1.82659,1.82659,1.82659,12800000.0
2005-06-09 07:03:00,1.8265,1.82658,1.8265,1.8265,69799999.0
2005-06-09 07:04:00,1.82651,1.82651,1.82644,1.82644,12900000.0
2005-06-09 07:05:00,1.82633,1.82636,1.82625,1.82625,58200000.0
2005-06-09 07:06:00,1.82629,1.82631,1.82629,1.82631,4200000.0
2005-06-09 07:07:00,1.82645,1.82645,1.82631,1.82631,104899999.0
2005-06-09 07:08:00,1.82595,1.82595,1.82501,1.82518,60200000.0
2005-06-09 07:09:00,1.82551,1.82551,1.8253,1.82547,31000000.0
2005-06-09 07:10:00,1.82557,1.82566,1.82527,1.82527,36100000.0
2005-06-09 07:11:00,1.8254,1.82557,1.82527,1.82534,33750000.0
2005-06-09 07:12:00,1.82553,1.82574,1.82548,1.82574,89199999.0
2005-06-09 07:13:00,1.82578,1.82583,1.82558,1.82559,70000000.0
2005-06-09 07:14:00,1.82547,1.82547,1.82499,1.82499,108200000.0
2005-06-09 07:15:00,1.82507,1.82513,1.82496,1.82513,51499999.0
2005-06-09 07:16:00,1.82523,1.82555,1.82523,1.82555,82499999.0
2005-06-09 07:17:00,1.82548,1.82551,1.82528,1.82551,34800000.0
2005-06-09 07:18:00,1.82546,1.82546,1.82537,1.82538,62599998.0
2005-06-09 07:19:00,1.82543,1.82551,1.82535,1.82543,45400000.0
2005-06-09 07:20:00,1.82542,1.82594,1.82542,1.82564,41100000.0
2005-06-09 07:21:00,1.82553,1.82564,1.82551,1.82551,87499998.0
2005-06-09 07:22:00,1.82544,1.82568,1.82544,1.82566,77500000.0
2005-06-09 07:23:00,1.82558,1.82558,1.82547,1.82547,23500000.0
2005-06-09 07:24:00,1.82542,1.82551,1.82539,1.82548,99300001.0
2005-06-09 07:25:00,1.82553,1.82569,1.82552,1.82566,34700000.0
2005-06-09 07:26:00,1.82578,1.82592,1.82572,1.82592,59100000.0
2005-06-09 07:27:00,1.82585,1.82595,1.82585,1.82588,67300000.0
2005-06-09 07:28:00,1.82593,1.82604,1.82574,1.82588,44349999.0
2005-06-09 07:29:00,1.82574,1.82599,1.82574,1.82595,63300000.0
2005-06-09 07:30:00,1.82599,1.82599,1.82596,1.82596,12000000.0
2005-06-09 07:31:00,1.82599,1.82611,1.82598,1.82609,70900000.0
2005-06-09 07:32:00,1.82617,1.82623,1.82616,1.8262,65000001.0
2005-06-09 07:33:00,1.82631,1.82642,1.82631,1.82637,37200000.0
2005-06-09 07:34:00,1.82628,1.82628,1.82616,1.82621,57500000.0
2005-06-09 07:35:00,1.82624,1.82628,1.82613,1.82621,113199999.0
2005-06-09 07:36:00,1.8263,1.82656,1.8263,1.82656,101900002.0
2005-06-09 07:37:00,1.82648,1.82648,1.82599,1.82599,53000001.0
2005-06-09 07:38:00,1.82593,1.82624,1.82593,1.82618,36700000.0
2005-06-09 07:39:00,1.82624,1.8263,1.82609,1.82619,94100000.0
2005-06-09 07:40:00,1.82604,1.82604,1.82573,1.82584,49700000.0
2005-06-09 07:41:00,1.82599,1.82602,1.82594,1.82598,83900000.0
2005-06-09 07:42:00,1.826,1.82605,1.82595,1.82595,69300000.0
2005-06-09 07:43:00,1.8261,1.8261,1.82598,1.82609,117900002.0
2005-06-09 07:44:00,1.8261,1.82618,1.82608,1.82618,60900000.0
2005-06-09 07:45:00,1.82618,1.82624,1.82613,1.82613,73700002.0
2005-06-09 07:46:00,1.82606,1.82617,1.82602,1.8261,96400000.0
2005-06-09 07:47:00,1.82605,1.8261,1.82605,1.8261,10300000.0
2005-06-09 07:48:00,1.8261,1.8261,1.82598,1.82598,17200000.0
2005-06-09 07:49:00,1.82591,1.82591,1.82577,1.82587,44300001.0
2005-06-09 07:50:00,1.82594,1.82594,1.82593,1.82593,1300000.0
2005-06-09 07:51:00,1.826,1.826,1.82584,1.82589,85800000.0
2005-06-09 07:52:00,1.82595,1.82595,1.82595,1.82595,200000.0
2005-06-09 07:53:00,1.82598,1.82598,1.82593,1.82593,22799999.0
2005-06-09 07:54:00,1.82603,1.82616,1.82596,1.82616,57100001.0
2005-06-09 07:55:00,1.8262,1.82628,1.8262,1.82626,30300001.0
2005-06-09 07:56:00,1.82631,1.82631,1.82605,1.82609,60800000.0
2005-06-09 07:57:00,1.82602,1.82602,1.82592,1.82595,33700000.0
2005-06-09 07:58:00,1.82599,1.8262,1.82599,1.8262,31300000.0
2005-06-09 07:59:00,1.82618,1.82622,1.82609,1.82618,35100000.0
2005-06-09 08:00:00,1.82606,1.82617,1.82606,1.82617,57800001.0
2005-06-09 08:01:00,1.8262,1.8262,1.82594,1.82595,82100001.0
2005-06-09 08:02:00,1.82598,1.82602,1.82594,1.82598,41499999.0
2005-06-09 08:03:00,1.82596,1.82602,1.82589,1.82589,63600001.0
2005-06-09 08:04:00,1.82588,1.82593,1.8258,1.82593,79300000.0
2005-06-09 08:05:00,1.826,1.82609,1.82589,1.82598,59000000.0
2005-06-09 08:06:00,1.82582,1.82586,1.82575,1.82586,79899998.0
2005-06-09 08:07:00,1.8258,1.82584,1.82572,1.82572,50100000.0
2005-06-09 08:08:00,1.82568,1.82581,1.82561,1.82581,69100001.0
2005-06-09 08:09:00,1.8257,1.82575,1.82562,1.82569,12300000.0
2005-06-09 08:10:00,1.8256,1.82565,1.82558,1.82565,97100000.0
2005-06-09 08:11:00,1.82565,1.82565,1.8256,1.8256,14800000.0
2005-06-09 08:12:00,1.82564,1.82571,1.82548,1.8256,66100000.0
2005-06-09 08:13:00,1.82558,1.82558,1.8255,1.8255,87199998.0
2005-06-09 08:14:00,1.82528,1.82528,1.82512,1.82512,24299999.0
2005-06-09 08:15:00,1.82474,1.82474,1.82361,1.8241,52800000.0
2005-06-09 08:16:00,1.82425,1.82431,1.82398,1.82423,37600000.0
2005-06-09 08:17:00,1.82424,1.82434,1.82409,1.82419,109400001.0
2005-06-09 08:18:00,1.82424,1.82434,1.82412,1.82412,31100000.0
2005-06-09 08:19:00,1.82417,1.8244,1.82416,1.8244,108600002.0
2005-06-09 08:20:00,1.82471,1.82536,1.82471,1.82535,67200000.0
2005-06-09 08:21:00,1.82538,1.82571,1.82535,1.82543,107800000.0
2005-06-09 08:22:00,1.82556,1.82558,1.8253,1.8253,105199999.0
2005-06-09 08:23:00,1.82523,1.82532,1.82505,1.82532,23400000.0
2005-06-09 08:24:00,1.82531,1.82543,1.82523,1.82543,22600000.0
2005-06-09 08:25:00,1.82553,1.82592,1.82553,1.82592,30700000.0
2005-06-09 08:26:00,1.82591,1.82602,1.82589,1.82598,84799998.0
2005-06-09 08:27:00,1.82575,1.82575,1.82517,1.82518,54800000.0
2005-06-09 08:28:00,1.8251,1.82525,1.8251,1.8252,92400000.0
2005-06-09 08:29:00,1.8252,1.8252,1.82513,1.82513,37400000.0
2005-06-09 08:30:00,1.82505,1.82515,1.82499,1.82515,24500000.0
2005-06-09 08:31:00,1.82518,1.82528,1.82515,1.82525,40100000.0
2005-06-09 08:32:00,1.82522,1.82522,1.82502,1.82503,19900000.0
2005-06-09 08:33:00,1.82488,1.82499,1.82472,1.82499,43800000.0
2005-06-09 08:34:00,1.82488,1.82517,1.82485,1.82497,47000000.0
2005-06-09 08:35:00,1.8248,1.82495,1.82475,1.82495,72299998.0
2005-06-09 08:36:00,1.82491,1.82491,1.82445,1.82455,49800001.0
2005-06-09 08:37:00,1.82424,1.82424,1.82342,1.82342,38200001.0
2005-06-09 08:38:00,1.82328,1.82347,1.82315,1.82347,70699998.0
2005-06-09 08:39:00,1.82354,1.82404,1.82354,1.82404,45499999.0
2005-06-09 08:40:00,1.82408,1.82421,1.82407,1.82412,82699999.0
2005-06-09 08:41:00,1.82405,1.82409,1.8237,1.82373,85300000.0
2005-06-09 08:42:00,1.82369,1.82369,1.82342,1.82362,58300000.0
2005-06-09 08:43:00,1.82369,1.8242,1.82362,1.8242,93099999.0
2005-06-09 08:44:00,1.82432,1.82438,1.82423,1.82426,130000000.0
2005-06-09 08:45:00,1.82441,1.82447,1.82435,1.82447,53700000.0
2005-06-09 08:46:00,1.82446,1.82447,1.82413,1.82413,46500000.0
2005-06-09 08:47:00,1.82417,1.8242,1.82402,1.82402,87200003.0
2005-06-09 08:48:00,1.82408,1.82414,1.82403,1.82405,67399998.0
2005-06-09 08:49:00,1.82418,1.82418,1.82397,1.824,86600001.0
2005-06-09 08:50:00,1.824,1.82405,1.824,1.82403,82699999.0
2005-06-09 08:51:00,1.82395,1.82395,1.82389,1.82393,50200000.0
2005-06-09 08:52:00,1.82395,1.82407,1.82393,1.82393,96899999.0
2005-06-09 08:53:00,1.8239,1.8239,1.82362,1.82362,22100000.0
2005-06-09 08:54:00,1.82367,1.82393,1.82367,1.82393,59400001.0
2005-06-09 08:55:00,1.82397,1.82408,1.82388,1.82408,74800000.0
2005-06-09 08:56:00,1.82417,1.82417,1.8239,1.824,90700000.0
2005-06-09 08:57:00,1.82403,1.82405,1.82391,1.82405,26500000.0
2005-06-09 08:58:00,1.82411,1.82411,1.82393,1.82403,66000000.0
2005-06-09 08:59:00,1.8241,1.8241,1.82397,1.82398,44500000.0
2005-06-09 09:00:00,1.82397,1.82397,1.82392,1.82394,28700001.0
2005-06-09 09:01:00,1.82406,1.82412,1.82403,1.82403,32100000.0
2005-06-09 09:02:00,1.82408,1.82416,1.82405,1.82416,71999998.0
2005-06-09 09:03:00,1.82418,1.8244,1.82413,1.8244,122699998.0
2005-06-09 09:04:00,1.82433,1.82433,1.82417,1.82423,70400001.0
2005-06-09 09:05:00,1.82434,1.82445,1.8242,1.82445,85800002.0
2005-06-09 09:06:00,1.82459,1.82469,1.82459,1.82469,86100002.0
2005-06-09 09:07:00,1.82466,1.82466,1.82452,1.82454,85000000.0
2005-06-09 09:08:00,1.82449,1.8247,1.82442,1.82442,79000000.0
2005-06-09 09:09:00,1.82457,1.82457,1.82427,1.82427,32900000.0
2005-06-09 09:10:00,1.82438,1.82448,1.82436,1.82445,82899999.0
2005-06-09 09:11:00,1.82445,1.82445,1.82442,1.82442,39500000.0
2005-06-09 09:12:00,1.82446,1.82453,1.82437,1.82453,114200001.0
2005-06-09 09:13:00,1.82446,1.82446,1.82434,1.8244,76599999.0
2005-06-09 09:14:00,1.82437,1.82448,1.82416,1.82438,29900000.0
2005-06-09 09:15:00,1.82425,1.82425,1.82413,1.82415,35299999.0
2005-06-09 09:16:00,1.8242,1.82427,1.82412,1.82427,60200001.0
2005-06-09 09:17:00,1.82423,1.82423,1.82396,1.82407,85300000.0
2005-06-09 09:18:00,1.82406,1.82406,1.82393,1.82396,110600000.0
2005-06-09 09:19:00,1.8241,1.82426,1.8241,1.82426,55299999.0
2005-06-09 09:20:00,1.82428,1.82454,1.82428,1.82442,68199999.0
2005-06-09 09:21:00,1.82437,1.82437,1.82425,1.82425,39200000.0
2005-06-09 09:22:00,1.82415,1.82415,1.82403,1.82409,26800000.0
2005-06-09 09:23:00,1.82402,1.82402,1.82373,1.82373,51900000.0
2005-06-09 09:24:00,1.82355,1.82355,1.82327,1.8233,24000000.0
2005-06-09 09:25:00,1.82325,1.82345,1.82325,1.82345,124999999.0
2005-06-09 09:26:00,1.82374,1.82386,1.82374,1.82386,2400000.0
2005-06-09 09:27:00,1.82412,1.82446,1.82412,1.82446,38300000.0
2005-06-09 09:28:00,1.8244,1.8244,1.82421,1.82428,17700000.0
2005-06-09 09:29:00,1.82425,1.82425,1.82403,1.82413,31500000.0
2005-06-09 09:30:00,1.82414,1.82439,1.82414,1.82435,27200000.0
2005-06-09 09:31:00,1.82437,1.82473,1.82437,1.82473,140799999.0
2005-06-09 09:32:00,1.82472,1.82472,1.82454,1.82454,38400000.0
2005-06-09 09:33:00,1.82459,1.82459,1.82456,1.82456,34100000.0
2005-06-09 09:34:00,1.82464,1.82469,1.82441,1.82441,77799999.0
2005-06-09 09:35:00,1.8245,1.82462,1.8245,1.82462,43700000.0
2005-06-09 09:36:00,1.82453,1.82459,1.82421,1.82421,67000000.0
2005-06-09 09:37:00,1.82405,1.82405,1.8239,1.82394,65500000.0
2005-06-09 09:38:00,1.82396,1.82396,1.82371,1.82371,35800000.0
2005-06-09 09:39:00,1.82356,1.82389,1.82356,1.82374,84900000.0
2005-06-09 09:40:00,1.82366,1.82369,1.82363,1.82363,25100000.0
2005-06-09 09:41:00,1.8234,1.82385,1.8232,1.82331,89799999.0
2005-06-09 09:42:00,1.82333,1.8235,1.8232,1.82342,94199998.0
2005-06-09 09:43:00,1.82335,1.82355,1.82317,1.82327,77399999.0
2005-06-09 09:44:00,1.8232,1.82362,1.82317,1.82335,66100000.0
2005-06-09 09:45:00,1.82349,1.82365,1.82342,1.82352,62300000.0
2005-06-09 09:46:00,1.82364,1.82406,1.82355,1.8239,66399999.0
2005-06-09 09:47:00,1.824,1.82409,1.82372,1.82378,85999999.0
2005-06-09 09:48:00,1.8238,1.82416,1.8238,1.8241,46100000.0
2005-06-09 09:49:00,1.8242,1.82444,1.82419,1.82438,90000001.0
2005-06-09 09:50:00,1.82462,1.82483,1.82462,1.82478,81500000.0
2005-06-09 09:51:00,1.82487,1.82487,1.82474,1.82474,53200000.0
2005-06-09 09:52:00,1.82468,1.82468,1.82421,1.82421,40299999.0
2005-06-09 09:53:00,1.82422,1.82432,1.82411,1.82411,47399999.0
2005-06-09 09:54:00,1.8242,1.82432,1.82413,1.8242,81999999.0
2005-06-09 09:55:00,1.82407,1.82422,1.82393,1.82422,91199999.0
2005-06-09 09:56:00,1.82423,1.82438,1.82416,1.82438,13900000.0
2005-06-09 09:57:00,1.82433,1.82439,1.82425,1.82439,53800000.0
2005-06-09 09:58:00,1.82447,1.82447,1.8244,1.82441,74400000.0
2005-06-09 09:59:00,1.82434,1.82452,1.82434,1.82452,24900000.0
2005-06-09 10:00:00,1.82444,1.82444,1.82408,1.82408,15200000.0
2005-06-09 10:01:00,1.82412,1.8246,1.82412,1.8246,82099999.0
2005-06-09 10:02:00,1.82476,1.82476,1.82457,1.82457,31700000.0
2005-06-09 10:03:00,1.8247,1.82499,1.8247,1.82496,45899999.0
2005-06-09 10:04:00,1.82504,1.82518,1.82501,1.82502,64299999.0
2005-06-09 10:05:00,1.82498,1.82502,1.82492,1.82502,75200003.0
2005-06-09 10:06:00,1.82507,1.82513,1.82492,1.82492,58399998.0
2005-06-09 10:07:00,1.82505,1.82517,1.82505,1.82515,44300000.0
2005-06-09 10:08:00,1.82532,1.82589,1.82532,1.82584,46900001.0
2005-06-09 10:09:00,1.82607,1.82607,1.82574,1.82574,58500000.0
2005-06-09 10:10:00,1.82565,1.82565,1.82547,1.8256,72100000.0
2005-06-09 10:11:00,1.82549,1.82549,1.8254,1.8254,3600000.0
2005-06-09 10:12:00,1.82547,1.82566,1.82547,1.82565,65599999.0
2005-06-09 10:13:00,1.82553,1.82578,1.82553,1.82573,89300001.0
2005-06-09 10:14:00,1.82559,1.82571,1.82549,1.82549,46300000.0
2005-06-09 10:15:00,1.82547,1.82551,1.82542,1.82549,95200000.0
2005-06-09 10:16:00,1.82541,1.82542,1.82533,1.82533,79400001.0
2005-06-09 10:17:00,1.8252,1.8252,1.82509,1.82509,37800000.0
2005-06-09 10:18:00,1.82522,1.82542,1.82522,1.82542,36100001.0
2005-06-09 10:19:00,1.82534,1.82546,1.82531,1.82546,38100000.0
2005-06-09 10:20:00,1.82537,1.82537,1.82508,1.82525,111600001.0
2005-06-09 10:21:00,1.82527,1.82527,1.82509,1.8251,69900000.0
2005-06-09 10:22:00,1.82507,1.82509,1.82481,1.82486,38100000.0
2005-06-09 10:23:00,1.82492,1.82503,1.8249,1.82492,139800002.0
2005-06-09 10:24:00,1.82486,1.82487,1.82477,1.82487,55399999.0
2005-06-09 10:25:00,1.82488,1.82502,1.82487,1.82502,68799999.0
2005-06-09 10:26:00,1.82502,1.8252,1.82494,1.8252,72500000.0
2005-06-09 10:27:00,1.8251,1.8251,1.82467,1.82467,48300000.0
2005-06-09 10:28:00,1.82448,1.82486,1.82444,1.82486,33950000.0
2005-06-09 10:29:00,1.82488,1.82488,1.8247,1.82476,47100000.0
2005-06-09 10:30:00,1.82518,1.82626,1.82518,1.82577,36600000.0
2005-06-09 10:31:00,1.82545,1.82596,1.82541,1.82596,44100000.0
2005-06-09 10:32:00,1.82603,1.82619,1.82603,1.82617,62400000.0
2005-06-09 10:33:00,1.82614,1.82614,1.82606,1.82606,9000000.0
2005-06-09 10:34:00,1.8259,1.8259,1.82567,1.8257,55700000.0
2005-06-09 10:35:00,1.82546,1.82572,1.82535,1.82561,93300001.0
2005-06-09 10:36:00,1.82582,1.82584,1.8257,1.82571,81500001.0
2005-06-09 10:37:00,1.82563,1.82579,1.82563,1.82567,48200000.0
2005-06-09 10:38:00,1.82567,1.82595,1.82567,1.82595,81000000.0
2005-06-09 10:39:00,1.82585,1.82585,1.82554,1.82554,46600000.0
2005-06-09 10:40:00,1.82545,1.82545,1.82536,1.82545,48000001.0
2005-06-09 10:41:00,1.82543,1.82558,1.82543,1.82553,118700001.0
2005-06-09 10:42:00,1.82558,1.82562,1.82545,1.82561,80599998.0
2005-06-09 10:43:00,1.82574,1.82574,1.82554,1.82557,83000001.0
2005-06-09 10:44:00,1.82563,1.82569,1.82556,1.82562,66100001.0
2005-06-09 10:45:00,1.82556,1.82557,1.82549,1.8255,86900001.0
2005-06-09 10:46:00,1.82557,1.82557,1.82509,1.82509,56999999.0
2005-06-09 10:47:00,1.82508,1.82522,1.82505,1.82522,55100000.0
2005-06-09 10:48:00,1.82517,1.82529,1.82513,1.82513,69199998.0
2005-06-09 10:49:00,1.82506,1.82506,1.82495,1.82495,26500000.0
2005-06-09 10:50:00,1.82456,1.82456,1.82395,1.82398,28800000.0
2005-06-09 10:51:00,1.82403,1.82403,1.82387,1.824,19900000.0
2005-06-09 10:52:00,1.82419,1.82422,1.82409,1.82412,46000000.0
2005-06-09 10:53:00,1.82411,1.82414,1.82391,1.82398,77600000.0
2005-06-09 10:54:00,1.82406,1.82413,1.82399,1.82413,54600000.0
2005-06-09 10:55:00,1.82418,1.82423,1.82405,1.8242,54600000.0
2005-06-09 10:56:00,1.8242,1.82423,1.8241,1.82419,122900001.0
2005-06-09 10:57:00,1.82419,1.82441,1.82415,1.82441,66499999.0
2005-06-09 10:58:00,1.82444,1.82448,1.82429,1.82448,138299999.0
2005-06-09 10:59:00,1.8245,1.82454,1.82444,1.82448,116999998.0
2005-06-09 11:00:00,1.82426,1.82438,1.82418,1.82431,69100000.0
2005-06-09 11:01:00,1.82429,1.82433,1.82419,1.82422,87700001.0
2005-06-09 11:02:00,1.82419,1.82419,1.82414,1.82416,64800000.0
2005-06-09 11:03:00,1.82429,1.82445,1.82429,1.82445,66500001.0
2005-06-09 11:04:00,1.8244,1.82447,1.8244,1.82441,77899999.0
2005-06-09 11:05:00,1.82447,1.82454,1.8244,1.8244,122500001.0
2005-06-09 11:06:00,1.82441,1.82441,1.82425,1.82425,125399997.0
2005-06-09 11:07:00,1.82429,1.82429,1.82417,1.82422,78799998.0
2005-06-09 11:08:00,1.82428,1.82432,1.82422,1.82423,113299999.0
2005-06-09 11:09:00,1.82425,1.82449,1.82425,1.82441,47600000.0
2005-06-09 11:10:00,1.8245,1.8245,1.82443,1.82448,56500000.0
2005-06-09 11:11:00,1.82447,1.82447,1.82436,1.82439,86599999.0
2005-06-09 11:12:00,1.82436,1.82436,1.82409,1.82411,68500001.0
2005-06-09 11:13:00,1.82402,1.8241,1.82397,1.82406,72900000.0
2005-06-09 11:14:00,1.82398,1.82398,1.8239,1.82392,31600000.0
2005-06-09 11:15:00,1.82382,1.82382,1.82357,1.82368,107600000.0
2005-06-09 11:16:00,1.82363,1.82383,1.82355,1.82383,48700000.0
2005-06-09 11:17:00,1.82377,1.82391,1.82377,1.8239,4500000.0
2005-06-09 11:18:00,1.82407,1.82419,1.82407,1.82419,94400001.0
2005-06-09 11:19:00,1.82418,1.82418,1.82399,1.82407,37446994.0
2005-06-09 11:20:00,1.82403,1.82408,1.82393,1.82397,81599998.0
2005-06-09 11:21:00,1.82403,1.82403,1.82392,1.82395,45800000.0
2005-06-09 11:22:00,1.82393,1.82398,1.82383,1.82388,94799999.0
2005-06-09 11:23:00,1.8239,1.82395,1.8239,1.8239,29900000.0
2005-06-09 11:24:00,1.82391,1.82395,1.8238,1.82395,83000000.0
2005-06-09 11:25:00,1.82388,1.82394,1.82379,1.82382,67700001.0
2005-06-09 11:26:00,1.82383,1.82388,1.82375,1.82377,78000000.0
2005-06-09 11:27:00,1.8238,1.82391,1.82379,1.82387,106300000.0
2005-06-09 11:28:00,1.82395,1.82395,1.8239,1.8239,51000000.0
2005-06-09 11:29:00,1.82392,1.824,1.82385,1.82396,68700001.0
2005-06-09 11:30:00,1.824,1.82436,1.8239,1.82436,102499997.0
2005-06-09 11:31:00,1.82438,1.82459,1.82438,1.82454,127899999.0
2005-06-09 11:32:00,1.82453,1.82453,1.82428,1.82446,51300001.0
2005-06-09 11:33:00,1.82442,1.82447,1.82439,1.82447,31900000.0
2005-06-09 11:34:00,1.82447,1.82447,1.82422,1.82431,59100000.0
2005-06-09 11:35:00,1.82433,1.8246,1.82432,1.8246,54999999.0
2005-06-09 11:36:00,1.82463,1.82495,1.82463,1.82481,93600002.0
2005-06-09 11:37:00,1.82479,1.82487,1.82473,1.82473,62099999.0
2005-06-09 11:38:00,1.82475,1.82475,1.82468,1.8247,69000000.0
2005-06-09 11:39:00,1.82465,1.82465,1.82458,1.82459,38900000.0
2005-06-09 11:40:00,1.82453,1.82462,1.82446,1.82458,50699999.0
2005-06-09 11:41:00,1.82468,1.82475,1.82468,1.8247,61200002.0
2005-06-09 11:42:00,1.8247,1.82475,1.82461,1.8247,59900000.0
2005-06-09 11:43:00,1.82464,1.82464,1.82445,1.82446,30400000.0
2005-06-09 11:44:00,1.82452,1.82456,1.8244,1.82451,109200004.0
2005-06-09 11:45:00,1.82453,1.82453,1.82442,1.82442,37000000.0
2005-06-09 11:46:00,1.82442,1.82442,1.82428,1.82431,166700000.0
2005-06-09 11:47:00,1.82442,1.82442,1.8243,1.8243,135999999.0
2005-06-09 11:48:00,1.82432,1.82445,1.82428,1.82428,135000000.0
2005-06-09 11:49:00,1.82413,1.82432,1.82407,1.82432,52100000.0
2005-06-09 11:50:00,1.82441,1.82445,1.82429,1.82437,56300000.0
2005-06-09 11:51:00,1.82437,1.82439,1.82425,1.8243,65400000.0
2005-06-09 11:52:00,1.8243,1.82437,1.82425,1.82428,79900000.0
2005-06-09 11:53:00,1.82417,1.82417,1.82401,1.82401,51900000.0
2005-06-09 11:54:00,1.82393,1.82408,1.82393,1.82403,115900002.0
2005-06-09 11:55:00,1.82395,1.82399,1.8237,1.82382,21300000.0
2005-06-09 11:56:00,1.82414,1.82421,1.82414,1.82421,28499999.0
2005-06-09 11:57:00,1.82422,1.82427,1.82417,1.82427,69400000.0
2005-06-09 11:58:00,1.82419,1.82431,1.82419,1.8243,28700001.0
2005-06-09 11:59:00,1.82439,1.82443,1.82433,1.82438,51900000.0
2005-06-09 12:00:00,1.82437,1.82445,1.82431,1.82432,135200000.0
2005-06-09 12:01:00,1.82437,1.82446,1.82434,1.82434,60000001.0
2005-06-09 12:02:00,1.8243,1.8243,1.8242,1.82428,73000001.0
2005-06-09 12:03:00,1.8243,1.82437,1.82424,1.82424,17100000.0
2005-06-09 12:04:00,1.82428,1.82435,1.82425,1.82425,73900002.0
2005-06-09 12:05:00,1.82437,1.82443,1.8243,1.82443,32100000.0
2005-06-09 12:06:00,1.82439,1.82442,1.82431,1.82433,35900000.0
2005-06-09 12:07:00,1.82437,1.8244,1.82426,1.82428,59899999.0
2005-06-09 12:08:00,1.82425,1.8243,1.82396,1.82409,23300000.0
2005-06-09 12:09:00,1.82409,1.82414,1.82402,1.82411,88299999.0
2005-06-09 12:10:00,1.82395,1.82395,1.82388,1.82395,99000003.0
2005-06-09 12:11:00,1.82399,1.8242,1.82399,1.82416,28000000.0
2005-06-09 12:12:00,1.82425,1.82436,1.82407,1.82407,35399999.0
2005-06-09 12:13:00,1.82407,1.82407,1.82356,1.82358,79999998.0
2005-06-09 12:14:00,1.82348,1.82348,1.82312,1.82312,67600001.0
2005-06-09 12:15:00,1.82349,1.82366,1.82349,1.82366,18699999.0
2005-06-09 12:16:00,1.82405,1.82409,1.82382,1.82385,59200000.0
2005-06-09 12:17:00,1.8238,1.82385,1.8237,1.82374,75199999.0
2005-06-09 12:18:00,1.82386,1.82386,1.82372,1.82377,58500000.0
2005-06-09 12:19:00,1.8238,1.8238,1.8235,1.82354,53500000.0
2005-06-09 12:20:00,1.82366,1.82371,1.82356,1.82359,70200001.0
2005-06-09 12:21:00,1.82354,1.82371,1.82354,1.8236,86500000.0
2005-06-09 12:22:00,1.82362,1.82378,1.82362,1.8237,23300000.0
2005-06-09 12:23:00,1.82377,1.82382,1.82373,1.82373,45100000.0
2005-06-09 12:24:00,1.82372,1.82384,1.82372,1.82379,57300000.0
2005-06-09 12:25:00,1.82385,1.82406,1.82385,1.82405,54499999.0
2005-06-09 12:26:00,1.82418,1.82421,1.82413,1.82413,77800000.0
2005-06-09 12:27:00,1.82406,1.82406,1.8237,1.82374,21700000.0
2005-06-09 12:28:00,1.82381,1.82391,1.82375,1.8238,79400000.0
2005-06-09 12:29:00,1.82382,1.82382,1.82361,1.82369,48500000.0
2005-06-09 12:30:00,1.82364,1.82379,1.82359,1.82362,137599999.0
2005-06-09 12:31:00,1.8236,1.82365,1.82358,1.82365,70300001.0
2005-06-09 12:32:00,1.82356,1.82356,1.8232,1.82321,61200000.0
2005-06-09 12:33:00,1.82322,1.82322,1.82308,1.82308,37500000.0
2005-06-09 12:34:00,1.82316,1.82316,1.82314,1.82314,8400000.0
2005-06-09 12:35:00,1.82328,1.82353,1.82326,1.82353,101099999.0
2005-06-09 12:36:00,1.82357,1.82363,1.82349,1.82363,117100001.0
2005-06-09 12:37:00,1.82357,1.82369,1.8235,1.8235,41300001.0
2005-06-09 12:38:00,1.82328,1.82328,1.82313,1.82319,18200000.0
2005-06-09 12:39:00,1.82307,1.82313,1.82301,1.82301,8300000.0
2005-06-09 12:40:00,1.82302,1.82321,1.82302,1.82321,97200000.0
2005-06-09 12:41:00,1.8231,1.82315,1.8231,1.82315,77400001.0
2005-06-09 12:42:00,1.82311,1.82311,1.82305,1.82308,20900000.0
2005-06-09 12:43:00,1.82309,1.82324,1.82303,1.82324,101299998.0
2005-06-09 12:44:00,1.82323,1.82329,1.8232,1.8232,49800000.0
2005-06-09 12:45:00,1.82324,1.82336,1.82314,1.82335,40800001.0
2005-06-09 12:46:00,1.82348,1.82361,1.82334,1.82334,74800001.0
2005-06-09 12:47:00,1.82329,1.82334,1.82316,1.82323,88800000.0
2005-06-09 12:48:00,1.82328,1.82347,1.82328,1.82333,43200000.0
2005-06-09 12:49:00,1.82319,1.82319,1.82315,1.82316,61599998.0
2005-06-09 12:50:00,1.82316,1.82325,1.82311,1.82325,43399999.0
2005-06-09 12:51:00,1.82318,1.82341,1.82317,1.82341,15800000.0
2005-06-09 12:52:00,1.823,1.8232,1.82274,1.82289,87600000.0
2005-06-09 12:53:00,1.8229,1.82318,1.82279,1.82289,56100000.0
2005-06-09 12:54:00,1.82266,1.82298,1.82266,1.82281,75600001.0
2005-06-09 12:55:00,1.82287,1.82316,1.82275,1.82295,104699998.0
2005-06-09 12:56:00,1.82307,1.8232,1.82269,1.8229,35300000.0
2005-06-09 12:57:00,1.82278,1.82324,1.82277,1.82319,78100000.0
2005-06-09 12:58:00,1.82335,1.8236,1.82315,1.82331,74399998.0
2005-06-09 12:59:00,1.82367,1.82367,1.82313,1.82341,45300000.0
2005-06-09 13:00:00,1.8233,1.82356,1.82314,1.82353,135400001.0
2005-06-09 13:01:00,1.8233,1.82385,1.8233,1.8238,48499999.0
2005-06-09 13:02:00,1.82375,1.82379,1.82342,1.82342,94800000.0
2005-06-09 13:03:00,1.82345,1.82361,1.82328,1.82345,42900000.0
2005-06-09 13:04:00,1.82352,1.82353,1.82325,1.82334,79700001.0
2005-06-09 13:05:00,1.82345,1.82356,1.82321,1.82321,28500000.0
2005-06-09 13:06:00,1.82345,1.8235,1.82291,1.8232,70900000.0
2005-06-09 13:07:00,1.82345,1.8235,1.82298,1.82325,96400000.0
2005-06-09 13:08:00,1.82308,1.82346,1.82302,1.82327,121000001.0
2005-06-09 13:09:00,1.8232,1.82335,1.82286,1.82292,63300001.0
2005-06-09 13:10:00,1.82307,1.82316,1.82269,1.82273,36900000.0
2005-06-09 13:11:00,1.82273,1.82309,1.82271,1.82288,50600001.0
2005-06-09 13:12:00,1.82295,1.82303,1.82266,1.82272,65800001.0
2005-06-09 13:13:00,1.82242,1.82281,1.82239,1.82251,166900000.0
2005-06-09 13:14:00,1.82245,1.82269,1.82229,1.82241,40000000.0
2005-06-09 13:15:00,1.82232,1.82239,1.82202,1.82225,55700000.0
2005-06-09 13:16:00,1.82215,1.82215,1.82195,1.82201,54200000.0
2005-06-09 13:17:00,1.8219,1.82227,1.82176,1.82219,35500000.0
2005-06-09 13:18:00,1.8222,1.82236,1.82198,1.82218,61100000.0
2005-06-09 13:19:00,1.82232,1.82247,1.82218,1.82232,71000001.0
2005-06-09 13:20:00,1.82242,1.82251,1.82224,1.82234,60199999.0
2005-06-09 13:21:00,1.82322,1.82322,1.82257,1.82257,51200000.0
2005-06-09 13:22:00,1.82243,1.82265,1.82225,1.82243,74300000.0
2005-06-09 13:23:00,1.82253,1.82258,1.82209,1.82221,56300000.0
2005-06-09 13:24:00,1.8225,1.82251,1.82237,1.82245,97600002.0
2005-06-09 13:25:00,1.82254,1.82254,1.82207,1.82207,56900000.0
2005-06-09 13:26:00,1.8221,1.82228,1.8221,1.82216,88099997.0
2005-06-09 13:27:00,1.82222,1.8225,1.8222,1.8225,129999997.0
2005-06-09 13:28:00,1.82246,1.82248,1.82238,1.82246,76700000.0
2005-06-09 13:29:00,1.8225,1.82255,1.8224,1.82241,95899999.0
2005-06-09 13:30:00,1.82235,1.8224,1.82221,1.82221,93000000.0
2005-06-09 13:31:00,1.82208,1.82208,1.82157,1.82159,68999998.0
2005-06-09 13:32:00,1.82153,1.8217,1.8215,1.8217,26200000.0
2005-06-09 13:33:00,1.82161,1.82163,1.8214,1.82163,103000000.0
2005-06-09 13:34:00,1.82168,1.82179,1.82161,1.82162,101800002.0
2005-06-09 13:35:00,1.82182,1.82211,1.82182,1.8221,41400000.0
2005-06-09 13:36:00,1.82222,1.82222,1.82194,1.82204,49800000.0
2005-06-09 13:37:00,1.82183,1.82205,1.82183,1.82185,124800000.0
2005-06-09 13:38:00,1.82196,1.82218,1.82192,1.82192,133800001.0
2005-06-09 13:39:00,1.82192,1.82199,1.82161,1.82164,36600000.0
2005-06-09 13:40:00,1.8218,1.82199,1.8218,1.82199,98800001.0
2005-06-09 13:41:00,1.82208,1.82212,1.82196,1.8221,80899999.0
2005-06-09 13:42:00,1.82214,1.82267,1.8221,1.82267,105499998.0
2005-06-09 13:43:00,1.8227,1.8227,1.82258,1.8226,38100000.0
2005-06-09 13:44:00,1.82247,1.82253,1.82238,1.82253,77300001.0
2005-06-09 13:45:00,1.82247,1.82249,1.82237,1.82237,36900000.0
2005-06-09 13:46:00,1.82224,1.82234,1.82219,1.82233,70300001.0
2005-06-09 13:47:00,1.82227,1.82234,1.82194,1.82194,139500001.0
2005-06-09 13:48:00,1.82184,1.82186,1.8216,1.82167,92000000.0
2005-06-09 13:49:00,1.82167,1.82167,1.82146,1.82163,32200000.0
2005-06-09 13:50:00,1.82167,1.82167,1.82155,1.82155,28300000.0
2005-06-09 13:51:00,1.82149,1.82155,1.82145,1.82148,61299999.0
2005-06-09 13:52:00,1.82143,1.82158,1.8213,1.82156,78300000.0
2005-06-09 13:53:00,1.82152,1.82169,1.82152,1.8216,65400001.0
2005-06-09 13:54:00,1.82162,1.82167,1.82162,1.82167,15200000.0
2005-06-09 13:55:00,1.82165,1.82171,1.82157,1.82161,73000000.0
2005-06-09 13:56:00,1.82158,1.8217,1.82151,1.82168,115899999.0
2005-06-09 13:57:00,1.8216,1.82164,1.82156,1.82158,34600000.0
2005-06-09 13:58:00,1.8215,1.8216,1.8215,1.8216,64900000.0
2005-06-09 13:59:00,1.82172,1.82179,1.82172,1.82175,48300000.0
2005-06-09 14:00:00,1.82178,1.82189,1.82166,1.82186,95699999.0
2005-06-09 14:01:00,1.82197,1.82202,1.82194,1.82198,58700000.0
2005-06-09 14:02:00,1.82207,1.82244,1.82207,1.82244,10400000.0
2005-06-09 14:03:00,1.82241,1.82285,1.8223,1.82285,58050000.0
2005-06-09 14:04:00,1.82288,1.82288,1.82264,1.82273,29600000.0
2005-06-09 14:05:00,1.82275,1.82288,1.82275,1.82287,40600000.0
2005-06-09 14:06:00,1.82286,1.82288,1.82278,1.82286,56299999.0
2005-06-09 14:07:00,1.82294,1.82304,1.82283,1.82288,93100001.0
2005-06-09 14:08:00,1.823,1.823,1.82275,1.82275,58600000.0
2005-06-09 14:09:00,1.8227,1.82294,1.82266,1.82294,100599999.0
2005-06-09 14:10:00,1.82303,1.82309,1.82291,1.82305,94300000.0
2005-06-09 14:11:00,1.82297,1.82306,1.82285,1.82285,75100001.0
2005-06-09 14:12:00,1.82275,1.82285,1.82275,1.8228,66300001.0
2005-06-09 14:13:00,1.82288,1.82298,1.82285,1.82298,73299999.0
2005-06-09 14:14:00,1.82303,1.82321,1.82303,1.82314,75900000.0
2005-06-09 14:15:00,1.82308,1.82308,1.82299,1.82302,52100000.0
2005-06-09 14:16:00,1.82306,1.82306,1.82294,1.82303,82199998.0
2005-06-09 14:17:00,1.8231,1.8232,1.82309,1.82315,49800000.0
2005-06-09 14:18:00,1.82309,1.82319,1.82302,1.82306,43600000.0
2005-06-09 14:19:00,1.82312,1.82315,1.82308,1.82308,71499998.0
2005-06-09 14:20:00,1.82308,1.82322,1.82308,1.82317,48899999.0
2005-06-09 14:21:00,1.82306,1.82325,1.82306,1.82325,28100001.0
2005-06-09 14:22:00,1.82334,1.82334,1.82328,1.82334,62400000.0
2005-06-09 14:23:00,1.82342,1.8235,1.82327,1.82338,68499999.0
2005-06-09 14:24:00,1.82337,1.82347,1.82331,1.82336,62300000.0
2005-06-09 14:25:00,1.82345,1.82351,1.8234,1.8234,94900002.0
2005-06-09 14:26:00,1.8234,1.8234,1.82322,1.82323,99999998.0
2005-06-09 14:27:00,1.82315,1.82326,1.82315,1.82325,48299999.0
2005-06-09 14:28:00,1.82313,1.82324,1.82312,1.82322,42300000.0
2005-06-09 14:29:00,1.82327,1.82327,1.82313,1.82313,81499999.0
2005-06-09 14:30:00,1.82321,1.82328,1.82317,1.82323,70399999.0
2005-06-09 14:31:00,1.82323,1.82356,1.82323,1.82356,63600000.0
2005-06-09 14:32:00,1.82379,1.82386,1.82379,1.82386,4100000.0
2005-06-09 14:33:00,1.82405,1.82443,1.82405,1.8241,66199999.0
2005-06-09 14:34:00,1.82393,1.82393,1.82367,1.82372,49499999.0
2005-06-09 14:35:00,1.82358,1.82361,1.82357,1.82357,94200000.0
2005-06-09 14:36:00,1.8236,1.8236,1.82346,1.82346,40600000.0
2005-06-09 14:37:00,1.82351,1.82384,1.82345,1.82383,129099999.0
2005-06-09 14:38:00,1.82391,1.82392,1.82382,1.8239,46300000.0
2005-06-09 14:39:00,1.82388,1.82388,1.82366,1.82383,37300000.0
2005-06-09 14:40:00,1.82408,1.82426,1.82408,1.8242,53500000.0
2005-06-09 14:41:00,1.82419,1.82419,1.82408,1.82409,57800001.0
2005-06-09 14:42:00,1.82407,1.82407,1.8239,1.8239,63800001.0
2005-06-09 14:43:00,1.82397,1.82399,1.82364,1.82364,29400000.0
2005-06-09 14:44:00,1.82353,1.82357,1.82344,1.82357,72300001.0
2005-06-09 14:45:00,1.82352,1.82356,1.82345,1.82351,103800001.0
2005-06-09 14:46:00,1.82353,1.82372,1.82353,1.82372,44399999.0
2005-06-09 14:47:00,1.82367,1.82371,1.82359,1.82364,76400001.0
2005-06-09 14:48:00,1.82368,1.8237,1.82357,1.82357,20300000.0
2005-06-09 14:49:00,1.82368,1.82371,1.82358,1.82358,36800000.0
2005-06-09 14:50:00,1.82362,1.82362,1.82339,1.82342,59800000.0
2005-06-09 14:51:00,1.82341,1.82347,1.82333,1.82334,67399999.0
2005-06-09 14:52:00,1.82326,1.82342,1.82326,1.82336,67900000.0
2005-06-09 14:53:00,1.82339,1.8234,1.82332,1.82338,33300000.0
2005-06-09 14:54:00,1.82329,1.82329,1.82303,1.82303,61300000.0
2005-06-09 14:55:00,1.82308,1.82308,1.82292,1.82292,66100001.0
2005-06-09 14:56:00,1.82286,1.82286,1.82272,1.82285,27300000.0
2005-06-09 14:57:00,1.82288,1.82305,1.82232,1.82232,54300000.0
2005-06-09 14:58:00,1.82238,1.82252,1.82232,1.82252,55700000.0
2005-06-09 14:59:00,1.8225,1.82256,1.82248,1.82248,52000000.0
2005-06-09 15:00:00,1.82259,1.8228,1.82255,1.8228,84299999.0
2005-06-09 15:01:00,1.82278,1.82281,1.82265,1.8227,85399999.0
2005-06-09 15:02:00,1.82277,1.82293,1.82277,1.82285,82399998.0
2005-06-09 15:03:00,1.823,1.82317,1.82295,1.82309,44900000.0
2005-06-09 15:04:00,1.82305,1.82318,1.82292,1.82292,99899999.0
2005-06-09 15:05:00,1.82268,1.82272,1.82268,1.82272,15900000.0
2005-06-09 15:06:00,1.82263,1.82277,1.82263,1.82276,70500000.0
2005-06-09 15:07:00,1.82279,1.82279,1.82272,1.82278,82999996.0
2005-06-09 15:08:00,1.82266,1.82266,1.82247,1.8226,47399999.0
2005-06-09 15:09:00,1.82267,1.82268,1.82255,1.82259,109900001.0
2005-06-09 15:10:00,1.82255,1.82268,1.82255,1.82262,54300000.0
2005-06-09 15:11:00,1.82266,1.8227,1.82253,1.82262,85900000.0
2005-06-09 15:12:00,1.82267,1.82268,1.8225,1.8226,59800000.0
2005-06-09 15:13:00,1.82255,1.82262,1.82245,1.82262,53700000.0
2005-06-09 15:14:00,1.8226,1.82263,1.82256,1.82263,97100000.0
2005-06-09 15:15:00,1.82262,1.82268,1.8225,1.82257,40600000.0
2005-06-09 15:16:00,1.82249,1.82251,1.82246,1.82247,30700000.0
2005-06-09 15:17:00,1.82233,1.82241,1.8222,1.82241,134300002.0
2005-06-09 15:18:00,1.82244,1.82244,1.82214,1.82214,82700001.0
2005-06-09 15:19:00,1.82212,1.82229,1.82208,1.82213,44970001.0
2005-06-09 15:20:00,1.82219,1.82222,1.82214,1.8222,31600000.0
2005-06-09 15:21:00,1.82225,1.82225,1.82215,1.82218,25000000.0
2005-06-09 15:22:00,1.82213,1.82223,1.82213,1.82223,16500000.0
2005-06-09 15:23:00,1.82221,1.82221,1.82203,1.82203,61899999.0
2005-06-09 15:24:00,1.82205,1.82208,1.82196,1.82197,90100000.0
2005-06-09 15:25:00,1.82199,1.8222,1.82198,1.82217,124199998.0
2005-06-09 15:26:00,1.82225,1.82253,1.82225,1.82253,27700000.0
2005-06-09 15:27:00,1.82235,1.82253,1.82217,1.82253,66199999.0
2005-06-09 15:28:00,1.82285,1.82313,1.82285,1.82303,41800000.0
2005-06-09 15:29:00,1.82307,1.82313,1.82304,1.82308,119899996.0
2005-06-09 15:30:00,1.823,1.82311,1.823,1.82309,60899998.0
2005-06-09 15:31:00,1.82317,1.82317,1.82307,1.82307,98100001.0
2005-06-09 15:32:00,1.82297,1.82304,1.82274,1.82287,64800000.0
2005-06-09 15:33:00,1.8227,1.82272,1.82251,1.82269,101200000.0
2005-06-09 15:34:00,1.82273,1.82287,1.82273,1.82287,53600001.0
2005-06-09 15:35:00,1.82293,1.82322,1.82293,1.82322,50400000.0
2005-06-09 15:36:00,1.82316,1.82322,1.82314,1.82322,62300000.0
2005-06-09 15:37:00,1.82325,1.82325,1.82314,1.82318,50400000.0
2005-06-09 15:38:00,1.82327,1.82362,1.82327,1.82361,41400000.0
2005-06-09 15:39:00,1.82352,1.82352,1.82331,1.82338,61700000.0
2005-06-09 15:40:00,1.82336,1.82336,1.82318,1.82328,54200001.0
2005-06-09 15:41:00,1.82332,1.82341,1.82328,1.82328,56600000.0
2005-06-09 15:42:00,1.82321,1.82332,1.82316,1.82322,127299997.0
2005-06-09 15:43:00,1.8231,1.82311,1.82305,1.82305,20700000.0
2005-06-09 15:44:00,1.82307,1.82308,1.82304,1.82308,80199998.0
2005-06-09 15:45:00,1.8231,1.8231,1.82295,1.82305,103099998.0
2005-06-09 15:46:00,1.82302,1.82302,1.8229,1.8229,51500001.0
2005-06-09 15:47:00,1.8229,1.82306,1.8229,1.82304,61600000.0
2005-06-09 15:48:00,1.82307,1.82315,1.82303,1.82304,43699999.0
2005-06-09 15:49:00,1.82297,1.82311,1.82297,1.82306,98099999.0
2005-06-09 15:50:00,1.82302,1.82309,1.82302,1.82305,73000002.0
2005-06-09 15:51:00,1.82307,1.82313,1.82301,1.82313,17200000.0
2005-06-09 15:52:00,1.82307,1.82307,1.8228,1.8228,95200000.0
2005-06-09 15:53:00,1.82271,1.82278,1.82267,1.82277,29800000.0
2005-06-09 15:54:00,1.82283,1.8229,1.82275,1.82278,49900000.0
2005-06-09 15:55:00,1.82283,1.82298,1.82283,1.82298,24300000.0
2005-06-09 15:56:00,1.82303,1.82303,1.82295,1.82296,97800001.0
2005-06-09 15:57:00,1.82295,1.82308,1.82288,1.82308,65699998.0
2005-06-09 15:58:00,1.82312,1.82327,1.82312,1.8232,32100000.0
2005-06-09 15:59:00,1.82292,1.82301,1.82261,1.82261,77799999.0
2005-06-09 16:00:00,1.8229,1.82318,1.82275,1.82318,96599999.0
2005-06-09 16:01:00,1.82315,1.8232,1.82273,1.82273,102600000.0
2005-06-09 16:02:00,1.82283,1.82322,1.82283,1.82322,63000001.0
2005-06-09 16:03:00,1.82298,1.82334,1.82286,1.8233,93299999.0
2005-06-09 16:04:00,1.82335,1.82496,1.82335,1.82495,65900001.0
2005-06-09 16:05:00,1.82497,1.82509,1.82481,1.82481,45400000.0
2005-06-09 16:06:00,1.8248,1.82491,1.82453,1.82487,63400000.0
2005-06-09 16:07:00,1.82492,1.82492,1.8242,1.8242,13300000.0
2005-06-09 16:08:00,1.82354,1.82354,1.82334,1.82334,32400001.0
2005-06-09 16:09:00,1.8234,1.82383,1.82299,1.823,26700000.0
2005-06-09 16:10:00,1.82307,1.82362,1.82307,1.82357,119199998.0
2005-06-09 16:11:00,1.82362,1.82364,1.82329,1.82362,119099997.0
2005-06-09 16:12:00,1.82362,1.82366,1.82315,1.82317,58299999.0
2005-06-09 16:13:00,1.82325,1.82325,1.8224,1.8224,114299997.0
2005-06-09 16:14:00,1.82228,1.82286,1.82228,1.82286,43800000.0
2005-06-09 16:15:00,1.82273,1.82274,1.82245,1.82274,84899999.0
2005-06-09 16:16:00,1.8229,1.82292,1.82266,1.82266,42700000.0
2005-06-09 16:17:00,1.82285,1.82291,1.82255,1.82279,92400000.0
2005-06-09 16:18:00,1.82275,1.82275,1.82233,1.82253,87700000.0
2005-06-09 16:19:00,1.8227,1.82285,1.82251,1.82251,38200000.0
2005-06-09 16:20:00,1.82236,1.82263,1.82236,1.82245,108499998.0
2005-06-09 16:21:00,1.82241,1.82252,1.82218,1.82252,89499999.0
2005-06-09 16:22:00,1.82267,1.82274,1.8224,1.82255,115599999.0
2005-06-09 16:23:00,1.82246,1.82256,1.82241,1.82256,87600000.0
2005-06-09 16:24:00,1.82242,1.82242,1.8221,1.8221,5900000.0
2005-06-09 16:25:00,1.82137,1.82137,1.82038,1.82043,42000001.0
2005-06-09 16:26:00,1.8204,1.82052,1.82014,1.82027,74800000.0
2005-06-09 16:27:00,1.81973,1.81985,1.81912,1.81974,47100000.0
2005-06-09 16:28:00,1.81959,1.81978,1.81933,1.81933,82700002.0
2005-06-09 16:29:00,1.81913,1.81956,1.81897,1.81956,61199999.0
2005-06-09 16:30:00,1.81945,1.81961,1.81938,1.81954,32900000.0
2005-06-09 16:31:00,1.81944,1.81944,1.81851,1.81857,90799999.0
2005-06-09 16:32:00,1.81864,1.81871,1.81817,1.81817,56100000.0
2005-06-09 16:33:00,1.81793,1.81793,1.81756,1.81756,15800000.0
2005-06-09 16:34:00,1.81753,1.81778,1.81734,1.81778,55000000.0
2005-06-09 16:35:00,1.81775,1.81801,1.81761,1.81784,80300001.0
2005-06-09 16:36:00,1.81793,1.81808,1.81782,1.81806,37300000.0
2005-06-09 16:37:00,1.81803,1.81837,1.81795,1.81837,58100000.0
2005-06-09 16:38:00,1.81825,1.81836,1.81814,1.81836,40399999.0
2005-06-09 16:39:00,1.81811,1.8186,1.81811,1.8186,83899998.0
2005-06-09 16:40:00,1.8185,1.81866,1.81848,1.81863,81800000.0
2005-06-09 16:41:00,1.81877,1.81879,1.81832,1.8185,124000002.0
2005-06-09 16:42:00,1.81855,1.81866,1.8185,1.81853,112299999.0
2005-06-09 16:43:00,1.81843,1.81843,1.818,1.81809,63500000.0
2005-06-09 16:44:00,1.81826,1.8186,1.81826,1.8186,34700001.0
2005-06-09 16:45:00,1.81875,1.8188,1.81848,1.81851,55299998.0
2005-06-09 16:46:00,1.81867,1.81912,1.81867,1.819,83700001.0
2005-06-09 16:47:00,1.81897,1.81925,1.81893,1.81925,107799999.0
2005-06-09 16:48:00,1.81943,1.82024,1.81943,1.82015,33500000.0
2005-06-09 16:49:00,1.82013,1.82013,1.81992,1.82005,15700000.0
2005-06-09 16:50:00,1.82016,1.82046,1.82003,1.82003,73700000.0
2005-06-09 16:51:00,1.81997,1.82038,1.81997,1.82034,63700001.0
2005-06-09 16:52:00,1.82042,1.82051,1.82028,1.82031,54500000.0
2005-06-09 16:53:00,1.82021,1.82032,1.82016,1.82032,69500000.0
2005-06-09 16:54:00,1.82016,1.82016,1.81963,1.82014,50100000.0
2005-06-09 16:55:00,1.82029,1.82033,1.82016,1.82016,50000000.0
2005-06-09 16:56:00,1.81994,1.81995,1.8198,1.81982,61000000.0
2005-06-09 16:57:00,1.81986,1.81986,1.81932,1.81946,154699999.0
2005-06-09 16:58:00,1.81947,1.8195,1.81892,1.81892,117899998.0
2005-06-09 16:59:00,1.81889,1.81889,1.81844,1.81844,101000001.0
2005-06-09 17:00:00,1.81816,1.81833,1.81794,1.81828,64100000.0
2005-06-09 17:01:00,1.81838,1.81855,1.81829,1.81855,58670000.0
2005-06-09 17:02:00,1.8186,1.81875,1.81851,1.8186,111500000.0
2005-06-09 17:03:00,1.81854,1.81854,1.81815,1.81815,89600000.0
2005-06-09 17:04:00,1.81782,1.81877,1.8178,1.81877,59900000.0
2005-06-09 17:05:00,1.81894,1.8191,1.81894,1.81894,68799998.0
2005-06-09 17:06:00,1.81915,1.81928,1.81915,1.81925,36700000.0
2005-06-09 17:07:00,1.81914,1.81925,1.81901,1.81921,114700002.0
2005-06-09 17:08:00,1.81912,1.81922,1.81877,1.81877,77100000.0
2005-06-09 17:09:00,1.81873,1.81873,1.81827,1.81835,58099999.0
2005-06-09 17:10:00,1.81835,1.81885,1.8183,1.81878,70500001.0
2005-06-09 17:11:00,1.81878,1.8189,1.81871,1.81878,82299999.0
2005-06-09 17:12:00,1.81879,1.81885,1.81862,1.81881,93200002.0
2005-06-09 17:13:00,1.81884,1.81889,1.81849,1.81849,74899999.0
2005-06-09 17:14:00,1.81838,1.81852,1.81824,1.81839,113599999.0
2005-06-09 17:15:00,1.81848,1.81893,1.81848,1.81888,30200000.0
2005-06-09 17:16:00,1.81889,1.81909,1.81879,1.81909,106700000.0
2005-06-09 17:17:00,1.8191,1.81927,1.81904,1.81926,52400000.0
2005-06-09 17:18:00,1.8193,1.8193,1.81918,1.81926,135299999.0
2005-06-09 17:19:00,1.81915,1.81915,1.81895,1.81907,100400000.0
2005-06-09 17:20:00,1.81898,1.81927,1.81896,1.81927,124300001.0
2005-06-09 17:21:00,1.81927,1.81927,1.81917,1.81925,55600002.0
2005-06-09 17:22:00,1.8192,1.81925,1.81904,1.81904,37200001.0
2005-06-09 17:23:00,1.81887,1.81889,1.81882,1.81886,57900002.0
2005-06-09 17:24:00,1.81893,1.81897,1.81885,1.81897,39200000.0
2005-06-09 17:25:00,1.81913,1.81928,1.81901,1.81928,82500000.0
2005-06-09 17:26:00,1.81947,1.81949,1.81932,1.81934,31600000.0
2005-06-09 17:27:00,1.81943,1.81943,1.81939,1.81939,12000000.0
2005-06-09 17:28:00,1.81943,1.81949,1.81936,1.81941,101100001.0
2005-06-09 17:29:00,1.8194,1.81964,1.8194,1.8196,34300000.0
2005-06-09 17:30:00,1.81959,1.81979,1.81958,1.81963,120800000.0
2005-06-09 17:31:00,1.81952,1.81971,1.81952,1.81964,50100000.0
2005-06-09 17:32:00,1.81961,1.81968,1.81937,1.81947,79699998.0
2005-06-09 17:33:00,1.81943,1.81948,1.8194,1.81948,55000001.0
2005-06-09 17:34:00,1.8196,1.81966,1.81949,1.81956,36000000.0
2005-06-09 17:35:00,1.81963,1.8198,1.81963,1.81975,114699999.0
2005-06-09 17:36:00,1.8197,1.81979,1.81952,1.81979,73099999.0
2005-06-09 17:37:00,1.8198,1.8198,1.81963,1.81971,60700000.0
2005-06-09 17:38:00,1.81987,1.82023,1.81987,1.82023,74799998.0
2005-06-09 17:39:00,1.82038,1.82068,1.82038,1.82052,14700000.0
2005-06-09 17:40:00,1.82045,1.8205,1.82016,1.82035,90400001.0
2005-06-09 17:41:00,1.82043,1.82068,1.82035,1.82061,15600000.0
2005-06-09 17:42:00,1.82073,1.82113,1.82072,1.82101,27100000.0
2005-06-09 17:43:00,1.82101,1.82105,1.82073,1.82105,93000001.0
2005-06-09 17:44:00,1.82099,1.82099,1.82038,1.82041,46500000.0
2005-06-09 17:45:00,1.82054,1.82054,1.82024,1.82042,26500000.0
2005-06-09 17:46:00,1.82035,1.82054,1.82029,1.82049,127400003.0
2005-06-09 17:47:00,1.82054,1.82064,1.82054,1.8206,87800000.0
2005-06-09 17:48:00,1.82053,1.82053,1.82044,1.82053,56400000.0
2005-06-09 17:49:00,1.82058,1.82068,1.82054,1.82068,75600000.0
2005-06-09 17:50:00,1.82073,1.8208,1.82067,1.82067,33100000.0
2005-06-09 17:51:00,1.82076,1.82094,1.82076,1.82094,97199999.0
2005-06-09 17:52:00,1.82083,1.82106,1.82072,1.82106,71399999.0
2005-06-09 17:53:00,1.821,1.821,1.82082,1.82082,43600000.0
2005-06-09 17:54:00,1.82072,1.82077,1.82063,1.82068,38300000.0
2005-06-09 17:55:00,1.82067,1.82074,1.82067,1.82067,58100001.0
2005-06-09 17:56:00,1.82057,1.82064,1.82042,1.82042,60700000.0
2005-06-09 17:57:00,1.8205,1.82072,1.8205,1.82056,45799999.0
2005-06-09 17:58:00,1.82051,1.82053,1.82038,1.8204,40700000.0
2005-06-09 17:59:00,1.82045,1.82045,1.82033,1.82033,18300000.0
2005-06-09 18:00:00,1.8204,1.8205,1.82037,1.82045,69999999.0
2005-06-09 18:01:00,1.82052,1.82077,1.82034,1.82041,1025649994.0
2005-06-09 18:02:00,1.82032,1.82039,1.82012,1.82033,1188800000.0
2005-06-09 18:03:00,1.82022,1.82022,1.81997,1.82009,1273199997.0
2005-06-09 18:04:00,1.82013,1.82013,1.81991,1.81992,966949992.0
2005-06-09 18:05:00,1.81987,1.82003,1.81983,1.81983,990699998.0
2005-06-09 18:06:00,1.81983,1.82013,1.81983,1.82013,958499997.0
2005-06-09 18:07:00,1.82017,1.82048,1.82001,1.82004,1306999996.0
2005-06-09 18:08:00,1.82005,1.82005,1.81995,1.82,1148499995.0
2005-06-09 18:09:00,1.82007,1.82022,1.82003,1.82022,556600004.0
2005-06-09 18:10:00,1.82031,1.82031,1.82013,1.82013,616270001.0
2005-06-09 18:11:00,1.82027,1.82057,1.8202,1.82043,520599997.0
2005-06-09 18:12:00,1.82038,1.82038,1.81991,1.81991,732249998.0
2005-06-09 18:13:00,1.81995,1.82003,1.81987,1.8199,506800000.0
2005-06-09 18:14:00,1.81991,1.82003,1.81989,1.81992,699500001.0
2005-06-09 18:15:00,1.82006,1.82017,1.82005,1.8201,717500002.0
2005-06-09 18:16:00,1.82017,1.82025,1.8201,1.82025,704399999.0
2005-06-09 18:17:00,1.82025,1.82025,1.82015,1.8202,492800001.0
2005-06-09 18:18:00,1.82024,1.82044,1.82021,1.82028,662799997.0
2005-06-09 18:19:00,1.82034,1.82034,1.82022,1.82026,655549998.0
2005-06-09 18:20:00,1.82028,1.82031,1.82015,1.82025,593600005.0
2005-06-09 18:21:00,1.82016,1.82023,1.8201,1.82014,751699993.0
2005-06-09 18:22:00,1.82009,1.82027,1.82007,1.82019,642300001.0
2005-06-09 18:23:00,1.8202,1.82025,1.82015,1.82025,815399999.0
2005-06-09 18:24:00,1.82028,1.82039,1.82017,1.82036,720050000.0
2005-06-09 18:25:00,1.82037,1.82068,1.82035,1.82035,767400002.0
2005-06-09 18:26:00,1.82019,1.82025,1.82008,1.82022,566700002.0
2005-06-09 18:27:00,1.8203,1.82067,1.8203,1.82053,639349996.0
2005-06-09 18:28:00,1.82056,1.82064,1.82046,1.82048,320199999.0
2005-06-09 18:29:00,1.82045,1.82045,1.82021,1.82027,832699996.0
2005-06-09 18:30:00,1.82033,1.82033,1.82016,1.82018,649500001.0
2005-06-09 18:31:00,1.82022,1.82032,1.82013,1.82013,519699998.0
2005-06-09 18:32:00,1.82012,1.82022,1.82008,1.82011,387899999.0
2005-06-09 18:33:00,1.82013,1.82028,1.82012,1.8202,721150004.0
2005-06-09 18:34:00,1.82024,1.82047,1.82018,1.82025,577999998.0
2005-06-09 18:35:00,1.82025,1.82042,1.82024,1.82028,487100005.0
2005-06-09 18:36:00,1.82026,1.82033,1.82025,1.82033,116300000.0
2005-06-09 18:37:00,1.82033,1.82033,1.82023,1.82029,113100000.0
2005-06-09 18:38:00,1.82035,1.82035,1.82028,1.82035,170299999.0
2005-06-09 18:39:00,1.82031,1.8205,1.82031,1.8205,268899998.0
2005-06-09 18:40:00,1.82056,1.82073,1.82054,1.82069,390949999.0
2005-06-09 18:41:00,1.82071,1.82084,1.82067,1.82075,355100001.0
2005-06-09 18:42:00,1.82073,1.82073,1.82054,1.82069,183799999.0
2005-06-09 18:43:00,1.82079,1.82087,1.82079,1.82082,57900000.0
2005-06-09 18:44:00,1.82083,1.82118,1.82083,1.82114,451499997.0
2005-06-09 18:45:00,1.82118,1.82142,1.82097,1.82119,220799998.0
2005-06-09 18:46:00,1.82123,1.82123,1.8211,1.8211,160600002.0
2005-06-09 18:47:00,1.82106,1.82106,1.82046,1.82046,182600000.0
2005-06-09 18:48:00,1.82042,1.82079,1.82042,1.8206,396099999.0
2005-06-09 18:49:00,1.82058,1.82058,1.82052,1.82055,44400000.0
2005-06-09 18:50:00,1.82078,1.82097,1.82078,1.82093,115000000.0
2005-06-09 18:51:00,1.82098,1.82121,1.82086,1.82121,476400000.0
2005-06-09 18:52:00,1.82128,1.82148,1.82126,1.82143,500599998.0
2005-06-09 18:53:00,1.8214,1.82147,1.82135,1.82135,431100003.0
2005-06-09 18:54:00,1.82133,1.82139,1.82117,1.82117,301800001.0
2005-06-09 18:55:00,1.82118,1.82119,1.82109,1.82112,667999999.0
2005-06-09 18:56:00,1.82121,1.82128,1.82114,1.82118,234200001.0
2005-06-09 18:57:00,1.82122,1.82122,1.82094,1.82107,452499997.0
2005-06-09 18:58:00,1.82116,1.82125,1.82106,1.82124,733600003.0
2005-06-09 18:59:00,1.82125,1.8214,1.82122,1.82125,365449999.0
2005-06-09 19:00:00,1.82132,1.82149,1.82129,1.82132,303099997.0
2005-06-09 19:01:00,1.8213,1.82135,1.82123,1.82123,80899999.0
2005-06-09 19:02:00,1.82121,1.82134,1.82121,1.82126,359499997.0
2005-06-09 19:03:00,1.82127,1.82131,1.82111,1.82117,630399999.0
2005-06-09 19:04:00,1.82125,1.82132,1.8211,1.82132,432199997.0
2005-06-09 19:05:00,1.82123,1.82123,1.82115,1.82117,122000000.0
2005-06-09 19:06:00,1.82111,1.82114,1.82068,1.8207,600199998.0
2005-06-09 19:07:00,1.82069,1.82086,1.82056,1.82065,400700002.0
2005-06-09 19:08:00,1.82057,1.8206,1.82018,1.8202,377200000.0
2005-06-09 19:09:00,1.82027,1.82035,1.8202,1.82035,211999997.0
2005-06-09 19:10:00,1.82032,1.82035,1.82025,1.82027,338999999.0
2005-06-09 19:11:00,1.82028,1.82028,1.82019,1.82019,99500001.0
2005-06-09 19:12:00,1.8202,1.82025,1.82017,1.8202,268199996.0
2005-06-09 19:13:00,1.82028,1.82035,1.82022,1.82028,462799997.0
2005-06-09 19:14:00,1.8202,1.82025,1.8202,1.82025,175100000.0
2005-06-09 19:15:00,1.82025,1.82027,1.82012,1.82014,304700000.0
2005-06-09 19:16:00,1.82012,1.8202,1.82012,1.82018,94799999.0
2005-06-09 19:17:00,1.82024,1.82034,1.82024,1.82026,339599999.0
2005-06-09 19:18:00,1.82028,1.8208,1.82023,1.8208,282800001.0
2005-06-09 19:19:00,1.82085,1.82094,1.82064,1.82092,395800000.0
2005-06-09 19:20:00,1.82091,1.82107,1.82087,1.82092,332999998.0
2005-06-09 19:21:00,1.82097,1.82141,1.82097,1.8213,360700001.0
2005-06-09 19:22:00,1.82131,1.82139,1.82121,1.82138,301599998.0
2005-06-09 19:23:00,1.82135,1.82146,1.82107,1.82132,258700000.0
2005-06-09 19:24:00,1.82122,1.82123,1.82108,1.82123,199500000.0
2005-06-09 19:25:00,1.82124,1.82133,1.82119,1.8212,40300000.0
2005-06-09 19:26:00,1.82118,1.82124,1.82108,1.82108,388600001.0
2005-06-09 19:27:00,1.82108,1.82117,1.82099,1.82102,567549997.0
2005-06-09 19:28:00,1.82094,1.82094,1.82065,1.82065,378099999.0
2005-06-09 19:29:00,1.82056,1.82066,1.82033,1.82044,351999998.0
2005-06-09 19:30:00,1.82035,1.82045,1.8203,1.82039,507149999.0
2005-06-09 19:31:00,1.82032,1.82032,1.82005,1.82025,286700002.0
2005-06-09 19:32:00,1.8202,1.8202,1.81994,1.81999,407599998.0
2005-06-09 19:33:00,1.81998,1.81998,1.81978,1.81988,249600000.0
2005-06-09 19:34:00,1.81977,1.81987,1.81968,1.81987,158699999.0
2005-06-09 19:35:00,1.81984,1.81984,1.81961,1.81968,351400002.0
2005-06-09 19:36:00,1.81961,1.81965,1.81939,1.81941,381099999.0
2005-06-09 19:37:00,1.81946,1.81957,1.81945,1.81957,278100002.0
2005-06-09 19:38:00,1.81962,1.8198,1.81962,1.8197,103000000.0
2005-06-09 19:39:00,1.81975,1.81996,1.81975,1.81985,180000000.0
2005-06-09 19:40:00,1.81982,1.81986,1.81969,1.8197,391900000.0
2005-06-09 19:41:00,1.81968,1.81974,1.81954,1.8196,355249996.0
2005-06-09 19:42:00,1.81948,1.81951,1.81937,1.81945,193600001.0
2005-06-09 19:43:00,1.81942,1.81958,1.8194,1.8194,153170001.0
2005-06-09 19:44:00,1.81949,1.81958,1.8194,1.81942,345700000.0
2005-06-09 19:45:00,1.8194,1.81955,1.81934,1.81953,124400000.0
2005-06-09 19:46:00,1.8196,1.81975,1.81959,1.81962,324999999.0
2005-06-09 19:47:00,1.81962,1.81967,1.81961,1.81961,163100000.0
2005-06-09 19:48:00,1.81955,1.81957,1.8194,1.81949,144800001.0
2005-06-09 19:49:00,1.81959,1.81972,1.81957,1.81972,330500003.0
2005-06-09 19:50:00,1.81975,1.81981,1.81957,1.81966,275099995.0
2005-06-09 19:51:00,1.8196,1.81974,1.81958,1.81974,211150000.0
2005-06-09 19:52:00,1.81971,1.81973,1.81932,1.81966,147500000.0
2005-06-09 19:53:00,1.81976,1.81992,1.81976,1.81992,92399998.0
2005-06-09 19:54:00,1.81998,1.82007,1.81993,1.81993,148999999.0
2005-06-09 19:55:00,1.81983,1.81988,1.81981,1.81982,97100001.0
2005-06-09 19:56:00,1.8198,1.81991,1.81977,1.81991,232800001.0
2005-06-09 19:57:00,1.81988,1.81993,1.81981,1.81982,416300000.0
2005-06-09 19:58:00,1.81981,1.81992,1.8198,1.81981,344299996.0
2005-06-09 19:59:00,1.81968,1.82,1.81961,1.81965,319300002.0
2005-06-09 20:00:00,1.8198,1.81993,1.81976,1.81993,233799998.0
2005-06-09 20:01:00,1.81993,1.81993,1.81985,1.81985,189999997.0
2005-06-09 20:02:00,1.81987,1.82,1.81982,1.81982,158500001.0
2005-06-09 20:03:00,1.81982,1.81994,1.81981,1.81988,100199999.0
2005-06-09 20:04:00,1.81989,1.81989,1.81978,1.81979,271099997.0
2005-06-09 20:05:00,1.81975,1.81982,1.81972,1.8198,136700001.0
2005-06-09 20:06:00,1.81977,1.81988,1.81965,1.81965,168400000.0
2005-06-09 20:07:00,1.81961,1.81981,1.81961,1.81979,186199997.0
2005-06-09 20:08:00,1.81981,1.81981,1.81945,1.81963,299000001.0
2005-06-09 20:09:00,1.81959,1.81978,1.81959,1.81978,129799999.0
2005-06-09 20:10:00,1.81979,1.81988,1.81973,1.81984,116199999.0
2005-06-09 20:11:00,1.81992,1.81992,1.81977,1.81985,99200000.0
2005-06-09 20:12:00,1.8198,1.81998,1.8198,1.8199,458099996.0
2005-06-09 20:13:00,1.81983,1.81993,1.81959,1.81959,178900003.0
2005-06-09 20:14:00,1.81951,1.81963,1.8195,1.81958,136799999.0
2005-06-09 20:15:00,1.8196,1.81968,1.81957,1.81962,318600000.0
2005-06-09 20:16:00,1.81961,1.81984,1.81961,1.81982,94500001.0
2005-06-09 20:17:00,1.8197,1.81975,1.81965,1.8197,75500001.0
2005-06-09 20:18:00,1.8197,1.81993,1.81961,1.8197,109750000.0
2005-06-09 20:19:00,1.81973,1.81981,1.81967,1.81976,120000001.0
2005-06-09 20:20:00,1.81972,1.81981,1.81969,1.81979,203899999.0
2005-06-09 20:21:00,1.8198,1.81981,1.81972,1.81972,215199996.0
2005-06-09 20:22:00,1.8197,1.81978,1.8197,1.81972,157500000.0
2005-06-09 20:23:00,1.81972,1.81992,1.8197,1.81992,278200000.0
2005-06-09 20:24:00,1.81997,1.82011,1.81991,1.82005,65800000.0
2005-06-09 20:25:00,1.82004,1.82004,1.81977,1.81995,363900001.0
2005-06-09 20:26:00,1.81992,1.82005,1.81991,1.81999,565500001.0
2005-06-09 20:27:00,1.81979,1.81994,1.81959,1.81994,229700002.0
2005-06-09 20:28:00,1.82002,1.82005,1.81995,1.82,349800001.0
2005-06-09 20:29:00,1.82007,1.82013,1.82002,1.82002,180400000.0
2005-06-09 20:30:00,1.82,1.82011,1.81999,1.82003,980050001.0
2005-06-09 20:31:00,1.81997,1.82,1.81992,1.81993,601299996.0
2005-06-09 20:32:00,1.81989,1.81994,1.81977,1.81988,605199997.0
2005-06-09 20:33:00,1.8199,1.82003,1.81984,1.81991,271499996.0
2005-06-09 20:34:00,1.81999,1.82006,1.81992,1.81992,175899999.0
2005-06-09 20:35:00,1.81986,1.81994,1.81982,1.81988,59550001.0
2005-06-09 20:36:00,1.81994,1.82002,1.81992,1.81993,151399998.0
2005-06-09 20:37:00,1.81974,1.81975,1.81957,1.81975,212099998.0
2005-06-09 20:38:00,1.81977,1.81985,1.8197,1.81978,287196993.0
2005-06-09 20:39:00,1.81982,1.81982,1.81953,1.81953,307800000.0
2005-06-09 20:40:00,1.81954,1.81977,1.81954,1.81977,261900001.0
2005-06-09 20:41:00,1.81972,1.81978,1.81966,1.81967,152900000.0
2005-06-09 20:42:00,1.81963,1.81967,1.81958,1.81967,18800000.0
2005-06-09 20:43:00,1.81965,1.81966,1.81951,1.81962,229899998.0
2005-06-09 20:44:00,1.81959,1.81981,1.8195,1.81956,368300000.0
2005-06-09 20:45:00,1.81952,1.81952,1.81926,1.81935,115799999.0
2005-06-09 20:46:00,1.81933,1.81933,1.81925,1.81925,104500001.0
2005-06-09 20:47:00,1.81921,1.81928,1.81918,1.81927,352100000.0
2005-06-09 20:48:00,1.8192,1.81923,1.8191,1.81923,156200000.0
2005-06-09 20:49:00,1.81929,1.81958,1.81929,1.81955,74800000.0
2005-06-09 20:50:00,1.81953,1.81971,1.8195,1.81971,373500001.0
2005-06-09 20:51:00,1.81972,1.81972,1.81943,1.81944,413400004.0
2005-06-09 20:52:00,1.81937,1.81961,1.81937,1.81961,203099999.0
2005-06-09 20:53:00,1.81958,1.81965,1.81953,1.81958,679599991.0
2005-06-09 20:54:00,1.8196,1.81965,1.81957,1.81957,368600000.0
2005-06-09 20:55:00,1.81958,1.81962,1.81951,1.81958,315000001.0
2005-06-09 20:56:00,1.8196,1.81965,1.81957,1.81957,308400000.0
2005-06-09 20:57:00,1.8196,1.81968,1.81955,1.8196,530099999.0
2005-06-09 20:58:00,1.81957,1.8196,1.8195,1.81959,238299998.0
2005-06-09 20:59:00,1.81956,1.81956,1.81943,1.81943,469300000.0
2005-06-09 21:00:00,1.81943,1.81968,1.81942,1.81962,409000002.0
2005-06-09 21:01:00,1.81961,1.81982,1.81961,1.8197,291200002.0
2005-06-09 21:02:00,1.81968,1.81968,1.81942,1.81958,264299996.0
2005-06-09 21:03:00,1.81957,1.81959,1.81951,1.81951,113300001.0
2005-06-09 21:04:00,1.8195,1.81955,1.81945,1.81952,87700000.0
2005-06-09 21:05:00,1.8195,1.81957,1.8195,1.81952,320370000.0
2005-06-09 21:06:00,1.81948,1.81953,1.81948,1.8195,153200000.0
2005-06-09 21:07:00,1.81952,1.81958,1.8195,1.81958,139699997.0
2005-06-09 21:08:00,1.81958,1.81971,1.81958,1.81971,34300000.0
2005-06-09 21:09:00,1.8197,1.81981,1.81969,1.81977,123399997.0
2005-06-09 21:10:00,1.81976,1.81979,1.81944,1.81956,130900000.0
2005-06-09 21:11:00,1.8198,1.81988,1.8198,1.81985,132600000.0
2005-06-09 21:12:00,1.81985,1.81988,1.8198,1.81985,107299999.0
2005-06-09 21:13:00,1.8198,1.81991,1.81978,1.81978,239299999.0
2005-06-09 21:14:00,1.8198,1.81985,1.81975,1.8198,336199998.0
2005-06-09 21:15:00,1.81985,1.81985,1.81973,1.81983,241800001.0
2005-06-09 21:16:00,1.81982,1.81982,1.81962,1.81962,56400000.0
2005-06-09 21:17:00,1.81964,1.81978,1.81962,1.81973,90100000.0
2005-06-09 21:18:00,1.81975,1.81982,1.81972,1.81972,43600000.0
2005-06-09 21:19:00,1.81976,1.81984,1.81976,1.81984,84400000.0
2005-06-09 21:20:00,1.81987,1.81994,1.81981,1.81992,349700000.0
2005-06-09 21:21:00,1.81994,1.82003,1.81994,1.81999,136000000.0
2005-06-09 21:22:00,1.82,1.82005,1.82,1.82,133449999.0
2005-06-09 21:23:00,1.82005,1.82005,1.82005,1.82005,5700000.0
2005-06-09 21:24:00,1.81999,1.81999,1.81991,1.81998,248399996.0
2005-06-09 21:25:00,1.82002,1.82009,1.82,1.82,134900000.0
2005-06-09 21:26:00,1.81997,1.82007,1.81976,1.8198,116000000.0
2005-06-09 21:27:00,1.82,1.8201,1.81992,1.81992,148199999.0
2005-06-09 21:28:00,1.81994,1.82031,1.81994,1.82031,263900000.0
2005-06-09 21:29:00,1.82035,1.82035,1.82035,1.82035,18900000.0
2005-06-09 21:30:00,1.82035,1.82035,1.82035,1.82035,30499999.0
2005-06-09 21:31:00,1.82033,1.82033,1.82024,1.82027,38900001.0
2005-06-09 21:32:00,1.82025,1.82028,1.8201,1.82025,156900001.0
2005-06-09 21:33:00,1.82025,1.82028,1.82017,1.82023,298599999.0
2005-06-09 21:34:00,1.82025,1.82025,1.82015,1.82015,302999997.0
2005-06-09 21:35:00,1.82002,1.82021,1.81985,1.81985,59900001.0
2005-06-09 21:36:00,1.82018,1.82028,1.82018,1.82018,85800000.0
2005-06-09 21:37:00,1.82017,1.82028,1.82017,1.82025,170399997.0
2005-06-09 21:38:00,1.82023,1.82035,1.82022,1.82022,135400002.0
2005-06-09 21:39:00,1.82025,1.82042,1.82025,1.82036,58000000.0
2005-06-09 21:40:00,1.82034,1.82041,1.82033,1.82039,204199999.0
2005-06-09 21:41:00,1.82042,1.82049,1.82034,1.82042,155199999.0
2005-06-09 21:42:00,1.82035,1.82045,1.82035,1.82038,79500000.0
2005-06-09 21:43:00,1.82034,1.82034,1.82025,1.82025,75100001.0
2005-06-09 21:44:00,1.82028,1.82041,1.82028,1.82041,81999999.0
2005-06-09 21:45:00,1.81997,1.82026,1.81996,1.82001,48300000.0
2005-06-09 21:46:00,1.82038,1.82038,1.81984,1.81995,93499999.0
2005-06-09 21:47:00,1.81993,1.81996,1.81985,1.81993,181999999.0
2005-06-09 21:48:00,1.81993,1.81997,1.81985,1.81991,143099998.0
2005-06-09 21:49:00,1.8196,1.81988,1.81958,1.81988,101100002.0
2005-06-09 21:50:00,1.81993,1.81993,1.8198,1.8198,15900000.0
2005-06-09 21:51:00,1.81976,1.81982,1.81968,1.81982,158900000.0
2005-06-09 21:52:00,1.81991,1.82002,1.81988,1.81988,96100000.0
2005-06-09 21:53:00,1.81983,1.81983,1.81976,1.81978,54400001.0
2005-06-09 21:54:00,1.81984,1.81984,1.81973,1.81973,124499998.0
2005-06-09 21:55:00,1.8196,1.81983,1.8195,1.81978,190299998.0
2005-06-09 21:56:00,1.81978,1.81985,1.81978,1.81985,62099999.0
2005-06-09 21:57:00,1.81985,1.81985,1.8198,1.8198,99000001.0
2005-06-09 21:58:00,1.81977,1.81978,1.81971,1.81978,77400001.0
2005-06-09 21:59:00,1.81977,1.81981,1.81965,1.81965,446900001.0
2005-06-09 22:00:00,1.81973,1.81981,1.81971,1.81971,193999999.0
2005-06-09 22:01:00,1.81971,1.8199,1.81971,1.81987,83500000.0
2005-06-09 22:02:00,1.81988,1.8201,1.81985,1.8201,240299998.0
2005-06-09 22:03:00,1.8201,1.8201,1.82,1.82002,138800000.0
2005-06-09 22:04:00,1.81996,1.82006,1.81993,1.81993,349999998.0
2005-06-09 22:05:00,1.8199,1.8199,1.81985,1.8199,134499997.0
2005-06-09 22:06:00,1.8199,1.81995,1.8199,1.8199,14050000.0
2005-06-09 22:07:00,1.82,1.82008,1.81993,1.81993,61800001.0
2005-06-09 22:08:00,1.81993,1.81998,1.81993,1.81996,114099996.0
2005-06-09 22:09:00,1.82015,1.82035,1.82015,1.82035,45200001.0
2005-06-09 22:10:00,1.82031,1.82031,1.82015,1.82019,121100000.0
2005-06-09 22:11:00,1.82022,1.82035,1.82021,1.8203,47500000.0
2005-06-09 22:12:00,1.82026,1.82026,1.8201,1.82017,151700001.0
2005-06-09 22:13:00,1.82018,1.82018,1.82012,1.82012,51300000.0
2005-06-09 22:14:00,1.82013,1.82028,1.82013,1.82028,35800001.0
2005-06-09 22:15:00,1.82021,1.82021,1.81993,1.81997,292300001.0
2005-06-09 22:16:00,1.81997,1.82008,1.81997,1.82007,319000000.0
2005-06-09 22:17:00,1.8201,1.82015,1.82,1.82015,28000000.0
2005-06-09 22:18:00,1.82018,1.82026,1.82008,1.82008,63100001.0
2005-06-09 22:19:00,1.81975,1.82009,1.81965,1.82001,67600001.0
2005-06-09 22:20:00,1.8201,1.82019,1.82009,1.82009,93100001.0
2005-06-09 22:21:00,1.82013,1.82018,1.82008,1.82008,92500001.0
2005-06-09 22:22:00,1.82005,1.82009,1.81995,1.81995,111700001.0
2005-06-09 22:23:00,1.81993,1.82004,1.81981,1.81981,174000002.0
2005-06-09 22:24:00,1.81979,1.81983,1.81974,1.81983,64899998.0
2005-06-09 22:25:00,1.81991,1.81998,1.81989,1.81989,83500000.0
2005-06-09 22:26:00,1.81997,1.82017,1.81997,1.82016,27200000.0
2005-06-09 22:27:00,1.82012,1.82019,1.81994,1.82005,37000000.0
2005-06-09 22:28:00,1.82018,1.82023,1.82011,1.82019,74100001.0
2005-06-09 22:29:00,1.82023,1.82038,1.8202,1.82025,243899996.0
2005-06-09 22:30:00,1.82031,1.82041,1.82027,1.82027,71400000.0
2005-06-09 22:31:00,1.82025,1.8203,1.82019,1.82019,101000000.0
2005-06-09 22:32:00,1.82017,1.82035,1.82017,1.82025,170399999.0
2005-06-09 22:33:00,1.82027,1.82038,1.82027,1.82035,89250000.0
2005-06-09 22:34:00,1.82035,1.8204,1.82027,1.8203,140600000.0
2005-06-09 22:35:00,1.82032,1.82043,1.82032,1.82043,44900000.0
2005-06-09 22:36:00,1.82045,1.82045,1.82035,1.82035,62800000.0
2005-06-09 22:37:00,1.82048,1.82055,1.82042,1.82042,76600000.0
2005-06-09 22:38:00,1.82033,1.82042,1.82033,1.82042,42199999.0
2005-06-09 22:39:00,1.8204,1.8204,1.8204,1.8204,69399999.0
2005-06-09 22:40:00,1.82043,1.82048,1.82042,1.82048,93900000.0
2005-06-09 22:41:00,1.82042,1.82043,1.82014,1.8203,112700001.0
2005-06-09 22:42:00,1.8205,1.82055,1.82045,1.82055,70100000.0
2005-06-09 22:43:00,1.82043,1.82043,1.82018,1.82024,39700000.0
2005-06-09 22:44:00,1.82032,1.8204,1.82029,1.82033,171800003.0
2005-06-09 22:45:00,1.8204,1.82043,1.82035,1.82037,73900000.0
2005-06-09 22:46:00,1.82035,1.8204,1.82035,1.82035,62699999.0
2005-06-09 22:47:00,1.82032,1.82062,1.82032,1.82062,66299999.0
2005-06-09 22:48:00,1.82064,1.82064,1.82055,1.82056,27400000.0
2005-06-09 22:49:00,1.82066,1.8208,1.82066,1.8208,40200000.0
2005-06-09 22:50:00,1.82073,1.82083,1.82055,1.82083,105799998.0
2005-06-09 22:51:00,1.82084,1.82091,1.82084,1.82091,74800000.0
2005-06-09 22:52:00,1.82103,1.82103,1.82095,1.821,41600000.0
2005-06-09 22:53:00,1.82091,1.82091,1.82034,1.8205,46999999.0
2005-06-09 22:54:00,1.82041,1.82042,1.82035,1.82042,60500000.0
2005-06-09 22:55:00,1.82039,1.82039,1.82034,1.82034,49800000.0
2005-06-09 22:56:00,1.82028,1.8204,1.82026,1.82031,75799998.0
2005-06-09 22:57:00,1.82039,1.82047,1.82037,1.82037,28900000.0
2005-06-09 22:58:00,1.82051,1.8206,1.82036,1.8206,79400000.0
2005-06-09 22:59:00,1.82063,1.82063,1.8203,1.8203,177400000.0
2005-06-09 23:00:00,1.81991,1.82023,1.81965,1.82019,85200000.0
2005-06-09 23:01:00,1.82015,1.82036,1.81993,1.82027,94700000.0
2005-06-09 23:02:00,1.82,1.82038,1.8199,1.82002,64300000.0
2005-06-09 23:03:00,1.81995,1.82043,1.81995,1.82032,36100000.0
2005-06-09 23:04:00,1.8203,1.82044,1.82022,1.82022,89600000.0
2005-06-09 23:05:00,1.8202,1.82045,1.81996,1.82023,70200002.0
2005-06-09 23:06:00,1.82025,1.82077,1.82021,1.82068,74199999.0
2005-06-09 23:07:00,1.8206,1.8208,1.82045,1.82067,66900000.0
2005-06-09 23:08:00,1.82067,1.82075,1.8204,1.82062,116999998.0
2005-06-09 23:09:00,1.8206,1.82082,1.82046,1.8208,110200001.0
2005-06-09 23:10:00,1.82067,1.82075,1.82051,1.82052,142399998.0
2005-06-09 23:11:00,1.82065,1.82078,1.82037,1.82059,53600000.0
2005-06-09 23:12:00,1.82092,1.82098,1.82056,1.82062,71100001.0
2005-06-09 23:13:00,1.82066,1.82081,1.82049,1.82062,79800001.0
2005-06-09 23:14:00,1.8205,1.82068,1.82036,1.82048,124100001.0
2005-06-09 23:15:00,1.82052,1.82066,1.82042,1.82056,74699999.0
2005-06-09 23:16:00,1.82087,1.82089,1.8205,1.82056,59600000.0
2005-06-09 23:17:00,1.82055,1.8208,1.82055,1.82073,26700000.0
2005-06-09 23:18:00,1.82097,1.82099,1.82055,1.82077,95400002.0
2005-06-09 23:19:00,1.8207,1.82098,1.82057,1.82082,68100000.0
2005-06-09 23:20:00,1.82072,1.82092,1.8206,1.82083,51500001.0
2005-06-09 23:21:00,1.82085,1.82101,1.82054,1.82069,31000000.0
2005-06-09 23:22:00,1.82075,1.82086,1.82051,1.82062,36000000.0
2005-06-09 23:23:00,1.82068,1.8208,1.82052,1.82063,88100001.0
2005-06-09 23:24:00,1.8206,1.82107,1.82057,1.82105,40100000.0
2005-06-09 23:25:00,1.82067,1.82073,1.82067,1.82073,8400000.0
2005-06-09 23:26:00,1.82099,1.82099,1.8205,1.82068,96500000.0
2005-06-09 23:27:00,1.82078,1.82093,1.82074,1.82093,85799998.0
2005-06-09 23:28:00,1.82091,1.82093,1.82072,1.82089,75800000.0
2005-06-09 23:29:00,1.8209,1.8209,1.82065,1.82065,71400001.0
2005-06-09 23:30:00,1.82057,1.8207,1.82047,1.8207,69800000.0
2005-06-09 23:31:00,1.82065,1.82072,1.82054,1.82054,64499999.0
2005-06-09 23:32:00,1.8207,1.82078,1.82062,1.8207,70300001.0
2005-06-09 23:33:00,1.8207,1.8207,1.8207,1.8207,13900000.0
2005-06-09 23:34:00,1.8207,1.82075,1.8207,1.8207,65999999.0
2005-06-09 23:35:00,1.82012,1.82012,1.8199,1.8199,48299999.0
2005-06-09 23:36:00,1.81942,1.81993,1.81942,1.81993,17200000.0
2005-06-09 23:37:00,1.82008,1.82012,1.82008,1.82012,39800002.0
2005-06-09 23:38:00,1.82004,1.82012,1.82004,1.82007,57800000.0
2005-06-09 23:39:00,1.82005,1.82005,1.82005,1.82005,5900000.0
2005-06-09 23:40:00,1.81988,1.81988,1.81952,1.81952,36200001.0
2005-06-09 23:41:00,1.81997,1.82026,1.81989,1.81997,91200000.0
2005-06-09 23:42:00,1.81947,1.81985,1.81947,1.81985,82699998.0
2005-06-09 23:43:00,1.8198,1.81993,1.8198,1.81993,124400000.0
2005-06-09 23:44:00,1.8199,1.8199,1.8199,1.8199,12400000.0
2005-06-09 23:45:00,1.81995,1.81997,1.8198,1.81997,21100000.0
2005-06-09 23:46:00,1.82005,1.8201,1.8198,1.81998,38600000.0
2005-06-09 23:47:00,1.82,1.82005,1.82,1.82005,16200000.0
2005-06-09 23:48:00,1.8201,1.82015,1.8201,1.8201,10100000.0
2005-06-09 23:49:00,1.81983,1.82011,1.81977,1.8198,108549998.0
2005-06-09 23:50:00,1.82008,1.82008,1.82,1.82,17300000.0
2005-06-09 23:51:00,1.81997,1.82,1.81997,1.82,15500000.0
2005-06-09 23:52:00,1.82,1.82,1.82,1.82,2400000.0
2005-06-09 23:53:00,1.8201,1.82026,1.81968,1.81972,77699999.0
2005-06-09 23:54:00,1.82005,1.82005,1.81995,1.81995,42200001.0
2005-06-09 23:55:00,1.82,1.82,1.82,1.82,11100000.0
2005-06-09 23:56:00,1.82005,1.8201,1.81962,1.81984,79700001.0
2005-06-09 23:57:00,1.82,1.82,1.82,1.82,9200000.0
2005-06-09 23:58:00,1.82005,1.82005,1.82,1.82,37200000.0
2005-06-09 23:59:00,1.82007,1.82012,1.82007,1.82012,30400000.0
2005-06-10 00:00:00,1.81986,1.81986,1.81971,1.81971,6500000.0
2005-06-10 00:01:00,1.8194,1.8194,1.8194,1.8194,23900000.0
2005-06-10 00:02:00,1.81982,1.82007,1.81974,1.81979,38400000.0
2005-06-10 00:03:00,1.81945,1.81999,1.81945,1.81999,54500000.0
2005-06-10 00:04:00,1.81995,1.82,1.81995,1.82,6700000.0
2005-06-10 00:05:00,1.82005,1.82005,1.82005,1.82005,9100000.0
2005-06-10 00:06:00,1.82002,1.82006,1.81979,1.81979,78900000.0
2005-06-10 00:07:00,1.81995,1.82005,1.81995,1.82,45100000.0
2005-06-10 00:08:00,1.82007,1.82007,1.81998,1.81998,21600000.0
2005-06-10 00:09:00,1.8201,1.8201,1.81976,1.82,76299998.0
2005-06-10 00:10:00,1.82005,1.82005,1.82005,1.82005,5600000.0
2005-06-10 00:11:00,1.82016,1.82019,1.82016,1.82019,42300000.0
2005-06-10 00:12:00,1.82022,1.82029,1.82001,1.82008,95099999.0
2005-06-10 00:13:00,1.82035,1.82055,1.82034,1.82034,74600000.0
2005-06-10 00:14:00,1.82037,1.82045,1.81977,1.81977,30700000.0
2005-06-10 00:15:00,1.8202,1.8202,1.8202,1.8202,2400000.0
2005-06-10 00:16:00,1.82033,1.82033,1.82028,1.82033,39300000.0
2005-06-10 00:17:00,1.8204,1.82045,1.8204,1.82045,9400000.0
2005-06-10 00:18:00,1.82045,1.82045,1.82045,1.82045,25900000.0
2005-06-10 00:19:00,1.82035,1.82043,1.82013,1.82038,144400001.0
2005-06-10 00:20:00,1.82038,1.82042,1.82038,1.82042,12900000.0
2005-06-10 00:21:00,1.82044,1.82053,1.82043,1.82043,60599999.0
2005-06-10 00:22:00,1.82028,1.82028,1.81996,1.82004,68600000.0
2005-06-10 00:23:00,1.82024,1.82035,1.8199,1.8199,34500000.0
2005-06-10 00:24:00,1.81984,1.82056,1.81984,1.8202,61599999.0
2005-06-10 00:25:00,1.82003,1.8201,1.81995,1.81995,20600000.0
2005-06-10 00:26:00,1.82005,1.82009,1.81984,1.81992,57700000.0
2005-06-10 00:27:00,1.82009,1.82031,1.82009,1.82023,39000000.0
2005-06-10 00:28:00,1.82024,1.82032,1.82004,1.82032,40500000.0
2005-06-10 00:29:00,1.82027,1.82056,1.82027,1.82032,95700000.0
2005-06-10 00:30:00,1.8203,1.82053,1.8203,1.82032,69900001.0
2005-06-10 00:31:00,1.82025,1.82025,1.82025,1.82025,2500000.0
2005-06-10 00:32:00,1.8202,1.82025,1.8202,1.82025,10000000.0
2005-06-10 00:33:00,1.82022,1.82022,1.82018,1.82018,20700000.0
2005-06-10 00:34:00,1.82008,1.82042,1.82001,1.82026,85800000.0
2005-06-10 00:35:00,1.82016,1.82016,1.82016,1.82016,30400000.0
2005-06-10 00:36:00,1.82018,1.82028,1.82018,1.82027,24000000.0
2005-06-10 00:37:00,1.82025,1.82041,1.82025,1.82041,10800000.0
2005-06-10 00:38:00,1.8203,1.8203,1.82022,1.82022,6300000.0
2005-06-10 00:39:00,1.82028,1.82039,1.82028,1.82036,47600000.0
2005-06-10 00:40:00,1.82045,1.82045,1.82045,1.82045,24300001.0
2005-06-10 00:41:00,1.82017,1.82043,1.81994,1.82017,74600001.0
2005-06-10 00:42:00,1.82037,1.82037,1.82023,1.82023,74299998.0
2005-06-10 00:43:00,1.82028,1.82028,1.82025,1.82028,31400000.0
2005-06-10 00:44:00,1.82022,1.82025,1.82017,1.8202,43700000.0
2005-06-10 00:45:00,1.82016,1.82016,1.82008,1.8201,57400000.0
2005-06-10 00:46:00,1.8201,1.82036,1.8201,1.82016,87699999.0
2005-06-10 00:47:00,1.8201,1.82015,1.82007,1.82012,81900001.0
2005-06-10 00:48:00,1.82011,1.82018,1.82011,1.82015,62600000.0
2005-06-10 00:49:00,1.82008,1.8201,1.82002,1.8201,49300000.0
2005-06-10 00:50:00,1.82019,1.82019,1.82016,1.82016,19200000.0
2005-06-10 00:51:00,1.82025,1.82025,1.82025,1.82025,15000000.0
2005-06-10 00:52:00,1.82025,1.82025,1.8202,1.82025,55200000.0
2005-06-10 00:53:00,1.8201,1.82026,1.81984,1.81984,69300000.0
2005-06-10 00:54:00,1.8202,1.82025,1.8202,1.82025,23500000.0
2005-06-10 00:55:00,1.82033,1.82033,1.81998,1.82002,53400000.0
2005-06-10 00:56:00,1.8202,1.8202,1.8202,1.8202,3200000.0
2005-06-10 00:57:00,1.8202,1.82028,1.8202,1.8202,56500000.0
2005-06-10 00:58:00,1.82019,1.8203,1.82018,1.82028,41800001.0
2005-06-10 00:59:00,1.82033,1.82033,1.82014,1.8202,85699998.0
2005-06-10 01:00:00,1.82018,1.82025,1.82018,1.82025,19000000.0
2005-06-10 01:01:00,1.8202,1.82028,1.8202,1.82028,31099999.0
2005-06-10 01:02:00,1.8203,1.82039,1.8202,1.8202,72199998.0
2005-06-10 01:03:00,1.82025,1.82025,1.82015,1.82025,19900000.0
2005-06-10 01:04:00,1.82022,1.82025,1.82017,1.82018,71200001.0
2005-06-10 01:05:00,1.82025,1.82025,1.82015,1.8202,71800000.0
2005-06-10 01:06:00,1.8202,1.82025,1.8202,1.8202,5300000.0
2005-06-10 01:07:00,1.8199,1.82016,1.8199,1.8201,48900000.0
2005-06-10 01:08:00,1.82014,1.82014,1.81998,1.82005,50999999.0
2005-06-10 01:09:00,1.82,1.82005,1.82,1.82005,33500000.0
2005-06-10 01:10:00,1.82008,1.82008,1.82004,1.82007,30000000.0
2005-06-10 01:11:00,1.82013,1.82013,1.82002,1.82005,37500000.0
2005-06-10 01:12:00,1.81999,1.82011,1.81999,1.82007,33100000.0
2005-06-10 01:13:00,1.82011,1.82018,1.82001,1.82005,63100000.0
2005-06-10 01:14:00,1.82006,1.82013,1.82006,1.82013,36300000.0
2005-06-10 01:15:00,1.82009,1.82012,1.82,1.82007,72200000.0
2005-06-10 01:16:00,1.82008,1.8201,1.82007,1.8201,23300000.0
2005-06-10 01:17:00,1.8201,1.82015,1.82005,1.8201,71000000.0
2005-06-10 01:18:00,1.82015,1.82015,1.8201,1.82015,54500000.0
2005-06-10 01:19:00,1.82004,1.82004,1.82004,1.82004,20600001.0
2005-06-10 01:20:00,1.82004,1.82011,1.82004,1.82011,8800000.0
2005-06-10 01:21:00,1.82007,1.82017,1.82007,1.82017,20200000.0
2005-06-10 01:22:00,1.82008,1.82014,1.81994,1.82011,159499999.0
2005-06-10 01:23:00,1.82024,1.82031,1.82024,1.82031,9700000.0
2005-06-10 01:24:00,1.8203,1.82035,1.8203,1.82032,44300000.0
2005-06-10 01:25:00,1.82034,1.82045,1.8203,1.8204,75200001.0
2005-06-10 01:26:00,1.82047,1.82053,1.82043,1.82053,23200000.0
2005-06-10 01:27:00,1.82055,1.82066,1.82049,1.82056,52200000.0
2005-06-10 01:28:00,1.82053,1.82071,1.82052,1.82065,56999999.0
2005-06-10 01:29:00,1.82085,1.82085,1.82077,1.8208,44800001.0
2005-06-10 01:30:00,1.82088,1.82089,1.82085,1.82085,56600000.0
2005-06-10 01:31:00,1.82092,1.82095,1.8209,1.8209,45500000.0
2005-06-10 01:32:00,1.82087,1.82095,1.82087,1.82095,13600000.0
2005-06-10 01:33:00,1.82093,1.82094,1.82082,1.82087,66700002.0
2005-06-10 01:34:00,1.82086,1.82095,1.82082,1.82095,42899999.0
2005-06-10 01:35:00,1.8209,1.8209,1.8209,1.8209,27300000.0
2005-06-10 01:36:00,1.82095,1.82095,1.8209,1.82095,20700000.0
2005-06-10 01:37:00,1.82096,1.82101,1.8209,1.82101,69700001.0
2005-06-10 01:38:00,1.82101,1.82109,1.82101,1.82107,69899998.0
2005-06-10 01:39:00,1.82098,1.82098,1.82083,1.82087,107899998.0
2005-06-10 01:40:00,1.82112,1.82112,1.8211,1.8211,2800000.0
2005-06-10 01:41:00,1.82092,1.82114,1.82069,1.82069,55100000.0
2005-06-10 01:42:00,1.8211,1.82114,1.821,1.82102,72100000.0
2005-06-10 01:43:00,1.821,1.82105,1.821,1.82105,47300000.0
2005-06-10 01:44:00,1.82098,1.821,1.82098,1.821,4200000.0
2005-06-10 01:45:00,1.82105,1.82105,1.821,1.821,29300000.0
2005-06-10 01:46:00,1.82102,1.82106,1.821,1.82102,41100000.0
2005-06-10 01:47:00,1.82109,1.82109,1.82106,1.82106,20300000.0
2005-06-10 01:48:00,1.82109,1.82109,1.82093,1.821,51800000.0
2005-06-10 01:49:00,1.82094,1.82105,1.82094,1.82105,26100000.0
2005-06-10 01:50:00,1.82117,1.82122,1.82107,1.82107,43700000.0
2005-06-10 01:51:00,1.82112,1.82127,1.82112,1.82127,49400000.0
2005-06-10 01:52:00,1.82133,1.82141,1.82131,1.82131,48300000.0
2005-06-10 01:53:00,1.82125,1.82137,1.82116,1.82127,81500001.0
2005-06-10 01:54:00,1.8212,1.82121,1.82115,1.82118,42500000.0
2005-06-10 01:55:00,1.82123,1.82123,1.82117,1.82122,22700000.0
2005-06-10 01:56:00,1.82126,1.8214,1.82116,1.8214,33900000.0
2005-06-10 01:57:00,1.82148,1.82148,1.82141,1.82142,79300002.0
2005-06-10 01:58:00,1.8214,1.82145,1.82115,1.8214,49500000.0
2005-06-10 01:59:00,1.8214,1.8214,1.82137,1.8214,40000001.0
2005-06-10 02:00:00,1.8214,1.82142,1.82133,1.82142,44900000.0
2005-06-10 02:01:00,1.82136,1.82136,1.82124,1.82127,76400000.0
2005-06-10 02:02:00,1.82124,1.82124,1.82119,1.82119,26000000.0
2005-06-10 02:03:00,1.82135,1.82138,1.82112,1.82122,49800001.0
2005-06-10 02:04:00,1.82116,1.82126,1.82116,1.82126,52799998.0
2005-06-10 02:05:00,1.82121,1.82129,1.82121,1.82129,10000000.0
2005-06-10 02:06:00,1.82125,1.82139,1.82125,1.82132,56900000.0
2005-06-10 02:07:00,1.8213,1.8214,1.8213,1.82131,61400000.0
2005-06-10 02:08:00,1.82132,1.8214,1.82132,1.82138,25400000.0
2005-06-10 02:09:00,1.82142,1.82145,1.82142,1.82143,52100000.0
2005-06-10 02:10:00,1.8215,1.82165,1.8215,1.82165,67999999.0
2005-06-10 02:11:00,1.82194,1.82243,1.82194,1.82212,58900000.0
2005-06-10 02:12:00,1.82206,1.82233,1.82206,1.82233,67500000.0
2005-06-10 02:13:00,1.82234,1.82252,1.82234,1.82242,58199999.0
2005-06-10 02:14:00,1.82242,1.82242,1.82231,1.82236,105399998.0
2005-06-10 02:15:00,1.82255,1.82264,1.82231,1.82263,118600000.0
2005-06-10 02:16:00,1.82263,1.8227,1.82257,1.82267,67000001.0
2005-06-10 02:17:00,1.82277,1.82278,1.82276,1.82278,39100000.0
2005-06-10 02:18:00,1.82275,1.82283,1.82264,1.82283,85999998.0
2005-06-10 02:19:00,1.82277,1.82277,1.82266,1.82269,43199999.0
2005-06-10 02:20:00,1.82263,1.82263,1.82248,1.8225,67099999.0
2005-06-10 02:21:00,1.8225,1.82253,1.82244,1.82244,35100000.0
2005-06-10 02:22:00,1.8223,1.82247,1.82224,1.82228,77099999.0
2005-06-10 02:23:00,1.82229,1.82232,1.82221,1.82222,75099997.0
2005-06-10 02:24:00,1.82207,1.82235,1.82198,1.82203,78899999.0
2005-06-10 02:25:00,1.82219,1.82241,1.82219,1.82238,5800000.0
2005-06-10 02:26:00,1.82253,1.82264,1.82234,1.82253,96099998.0
2005-06-10 02:27:00,1.82255,1.82263,1.82252,1.82263,44199999.0
2005-06-10 02:28:00,1.82262,1.82278,1.82262,1.82278,10800000.0
2005-06-10 02:29:00,1.82287,1.82293,1.82283,1.82283,30500000.0
2005-06-10 02:30:00,1.82268,1.82283,1.82268,1.82283,47599999.0
2005-06-10 02:31:00,1.82288,1.82294,1.82261,1.82294,66600000.0
2005-06-10 02:32:00,1.8229,1.82295,1.8229,1.8229,98800000.0
2005-06-10 02:33:00,1.82297,1.82297,1.82281,1.82285,61400000.0
2005-06-10 02:34:00,1.82276,1.82281,1.82273,1.82276,45000000.0
2005-06-10 02:35:00,1.82279,1.82294,1.8227,1.8227,23200000.0
2005-06-10 02:36:00,1.82265,1.8228,1.82265,1.82272,52400000.0
2005-06-10 02:37:00,1.8227,1.82293,1.8227,1.82287,45100000.0
2005-06-10 02:38:00,1.82277,1.82292,1.82277,1.82292,79000000.0
2005-06-10 02:39:00,1.82295,1.82299,1.82282,1.82282,58800002.0
2005-06-10 02:40:00,1.82272,1.82274,1.82262,1.82268,100199997.0
2005-06-10 02:41:00,1.82272,1.82284,1.82272,1.8228,36800000.0
2005-06-10 02:42:00,1.8228,1.82285,1.82278,1.82282,46900001.0
2005-06-10 02:43:00,1.82282,1.8229,1.82277,1.82278,91600001.0
2005-06-10 02:44:00,1.82274,1.82283,1.82266,1.82268,74800000.0
2005-06-10 02:45:00,1.82263,1.82279,1.82263,1.82265,64000000.0
2005-06-10 02:46:00,1.82267,1.82276,1.8226,1.8226,37800000.0
2005-06-10 02:47:00,1.82265,1.82265,1.8226,1.8226,12000000.0
2005-06-10 02:48:00,1.82271,1.82273,1.82246,1.82257,65000000.0
2005-06-10 02:49:00,1.82244,1.82244,1.82224,1.82224,52499999.0
2005-06-10 02:50:00,1.82194,1.82194,1.82181,1.82181,39000001.0
2005-06-10 02:51:00,1.82152,1.82175,1.82152,1.82175,43500000.0
2005-06-10 02:52:00,1.8218,1.82204,1.8218,1.82199,98400000.0
2005-06-10 02:53:00,1.82189,1.82193,1.82176,1.82193,53200000.0
2005-06-10 02:54:00,1.82197,1.82197,1.82177,1.82183,113900003.0
2005-06-10 02:55:00,1.82169,1.82177,1.82167,1.82177,68599999.0
2005-06-10 02:56:00,1.82187,1.82194,1.82182,1.8219,107399998.0
2005-06-10 02:57:00,1.82192,1.82192,1.82179,1.82185,65799999.0
2005-06-10 02:58:00,1.82195,1.82197,1.82193,1.82197,15700000.0
2005-06-10 02:59:00,1.82191,1.82191,1.82152,1.82164,52599998.0
2005-06-10 03:00:00,1.82174,1.82205,1.82174,1.82191,33000000.0
2005-06-10 03:01:00,1.82195,1.82201,1.82187,1.82189,65900001.0
2005-06-10 03:02:00,1.8218,1.82196,1.8218,1.82184,57800000.0
2005-06-10 03:03:00,1.82182,1.82182,1.82162,1.82165,65400000.0
2005-06-10 03:04:00,1.82167,1.82167,1.82132,1.82136,143300000.0
2005-06-10 03:05:00,1.82122,1.82138,1.82122,1.82131,19100000.0
2005-06-10 03:06:00,1.82123,1.82131,1.82117,1.82117,35200000.0
2005-06-10 03:07:00,1.8212,1.82125,1.8212,1.82125,7900000.0
2005-06-10 03:08:00,1.82123,1.82132,1.82123,1.82132,16400000.0
2005-06-10 03:09:00,1.8214,1.82158,1.82133,1.8214,54600000.0
2005-06-10 03:10:00,1.82127,1.82142,1.82104,1.82124,49200000.0
2005-06-10 03:11:00,1.82139,1.82139,1.82136,1.82136,20900000.0
2005-06-10 03:12:00,1.82138,1.82138,1.82125,1.8213,12600000.0
2005-06-10 03:13:00,1.82137,1.82137,1.82125,1.8213,54600001.0
2005-06-10 03:14:00,1.8214,1.8215,1.8214,1.8215,26600000.0
2005-06-10 03:15:00,1.8216,1.82164,1.82153,1.82153,59500000.0
2005-06-10 03:16:00,1.82155,1.82155,1.8215,1.82155,22800000.0
2005-06-10 03:17:00,1.82151,1.82162,1.82151,1.82162,67200001.0
2005-06-10 03:18:00,1.82157,1.8216,1.8215,1.82154,59500000.0
2005-06-10 03:19:00,1.82145,1.82153,1.82138,1.82147,46400000.0
2005-06-10 03:20:00,1.82155,1.82155,1.8215,1.8215,4000000.0
2005-06-10 03:21:00,1.8215,1.8215,1.8215,1.8215,13800000.0
2005-06-10 03:22:00,1.8214,1.82153,1.8211,1.8211,35400000.0
2005-06-10 03:23:00,1.82145,1.82145,1.82142,1.82142,20199999.0
2005-06-10 03:24:00,1.8215,1.82155,1.8215,1.82155,10700000.0
2005-06-10 03:25:00,1.82153,1.82159,1.82152,1.82158,30000000.0
2005-06-10 03:26:00,1.82158,1.82172,1.82158,1.82172,35400000.0
2005-06-10 03:27:00,1.82167,1.82167,1.82163,1.82163,5200000.0
2005-06-10 03:28:00,1.82161,1.82161,1.82152,1.82152,6200000.0
2005-06-10 03:29:00,1.82152,1.82162,1.82129,1.82157,101400001.0
2005-06-10 03:30:00,1.82159,1.82159,1.82156,1.82156,16200000.0
2005-06-10 03:31:00,1.82152,1.82159,1.82128,1.82142,77400000.0
2005-06-10 03:32:00,1.82165,1.82165,1.82158,1.82165,92700002.0
2005-06-10 03:33:00,1.82158,1.82158,1.82158,1.82158,4300000.0
2005-06-10 03:34:00,1.8216,1.8216,1.82155,1.82155,30899999.0
2005-06-10 03:35:00,1.82143,1.82162,1.82137,1.82162,71899998.0
2005-06-10 03:36:00,1.82155,1.82163,1.82152,1.82158,80399999.0
2005-06-10 03:37:00,1.82169,1.82169,1.82166,1.82166,4200000.0
2005-06-10 03:38:00,1.8217,1.82178,1.82165,1.82165,64999999.0
2005-06-10 03:39:00,1.82168,1.8217,1.82162,1.82162,30200000.0
2005-06-10 03:40:00,1.82163,1.82163,1.82151,1.82157,16200000.0
2005-06-10 03:41:00,1.82151,1.82163,1.82151,1.82157,150800001.0
2005-06-10 03:42:00,1.82125,1.82146,1.82123,1.82142,48099999.0
2005-06-10 03:43:00,1.8215,1.8215,1.8215,1.8215,9500000.0
2005-06-10 03:44:00,1.82147,1.82147,1.82143,1.82143,9600000.0
2005-06-10 03:45:00,1.8214,1.82145,1.82137,1.82145,74199998.0
2005-06-10 03:46:00,1.82137,1.82141,1.82125,1.82125,28300000.0
2005-06-10 03:47:00,1.8213,1.82132,1.82115,1.82132,39200000.0
2005-06-10 03:48:00,1.82132,1.82143,1.82128,1.82143,78200001.0
2005-06-10 03:49:00,1.82138,1.82138,1.82132,1.82138,24300000.0
2005-06-10 03:50:00,1.82127,1.82136,1.82115,1.82115,49300000.0
2005-06-10 03:51:00,1.82109,1.82114,1.82101,1.82101,64399999.0
2005-06-10 03:52:00,1.8209,1.82133,1.8208,1.82133,77400000.0
2005-06-10 03:53:00,1.82138,1.82142,1.82108,1.82108,94900000.0
2005-06-10 03:54:00,1.82099,1.82099,1.82075,1.82085,86200000.0
2005-06-10 03:55:00,1.821,1.82107,1.821,1.82107,9400000.0
2005-06-10 03:56:00,1.82087,1.821,1.82076,1.82089,68800001.0
2005-06-10 03:57:00,1.82097,1.82118,1.82097,1.82118,31300001.0
2005-06-10 03:58:00,1.82118,1.82133,1.8211,1.82133,21700000.0
2005-06-10 03:59:00,1.8213,1.82138,1.8213,1.82138,23500000.0
2005-06-10 04:00:00,1.82138,1.82141,1.82133,1.82133,112700000.0
2005-06-10 04:01:00,1.82129,1.82134,1.8211,1.82113,86500000.0
2005-06-10 04:02:00,1.8211,1.8212,1.82092,1.82092,43900000.0
2005-06-10 04:03:00,1.82095,1.82142,1.82092,1.82107,111500001.0
2005-06-10 04:04:00,1.82098,1.82105,1.82098,1.821,20300000.0
2005-06-10 04:05:00,1.821,1.82105,1.82098,1.82105,21000000.0
2005-06-10 04:06:00,1.82085,1.82097,1.82084,1.82095,30600000.0
2005-06-10 04:07:00,1.82097,1.82098,1.82081,1.82082,31500000.0
2005-06-10 04:08:00,1.82095,1.82095,1.82085,1.82095,42700000.0
2005-06-10 04:09:00,1.82098,1.82102,1.82096,1.82099,24700000.0
2005-06-10 04:10:00,1.82099,1.82106,1.82099,1.82106,19100000.0
2005-06-10 04:11:00,1.8209,1.82115,1.82086,1.82094,69499999.0
2005-06-10 04:12:00,1.82118,1.82129,1.82118,1.82127,53600000.0
2005-06-10 04:13:00,1.82135,1.82137,1.82125,1.82125,89700000.0
2005-06-10 04:14:00,1.82095,1.82123,1.82089,1.82095,33600000.0
2005-06-10 04:15:00,1.8213,1.82135,1.82127,1.82135,23700000.0
2005-06-10 04:16:00,1.82128,1.82133,1.82122,1.82122,82499999.0
2005-06-10 04:17:00,1.82118,1.8212,1.82118,1.8212,13500000.0
2005-06-10 04:18:00,1.82125,1.82127,1.82125,1.82125,36400000.0
2005-06-10 04:19:00,1.82115,1.82115,1.82115,1.82115,15900000.0
2005-06-10 04:20:00,1.821,1.82136,1.821,1.82136,28600000.0
2005-06-10 04:21:00,1.82115,1.82136,1.82105,1.82136,77000000.0
2005-06-10 04:22:00,1.82138,1.82145,1.82135,1.82145,50100000.0
2005-06-10 04:23:00,1.82145,1.82145,1.8214,1.8214,26099999.0
2005-06-10 04:24:00,1.82139,1.82139,1.8213,1.8213,70999999.0
2005-06-10 04:25:00,1.82137,1.82143,1.82137,1.82143,14000000.0
2005-06-10 04:26:00,1.82155,1.82155,1.82145,1.8215,70899999.0
2005-06-10 04:27:00,1.82155,1.82155,1.82147,1.82155,68199999.0
2005-06-10 04:28:00,1.82148,1.82155,1.82144,1.82147,100299999.0
2005-06-10 04:29:00,1.82147,1.82152,1.82139,1.82139,74000000.0
2005-06-10 04:30:00,1.82142,1.82155,1.82142,1.8215,58000000.0
2005-06-10 04:31:00,1.8215,1.82155,1.82136,1.82155,77299999.0
2005-06-10 04:32:00,1.82145,1.82145,1.82145,1.82145,13100000.0
2005-06-10 04:33:00,1.82137,1.82151,1.82125,1.82149,60399999.0
2005-06-10 04:34:00,1.82154,1.82156,1.82154,1.82156,42699999.0
2005-06-10 04:35:00,1.8215,1.82153,1.82145,1.82153,66500000.0
2005-06-10 04:36:00,1.82149,1.82153,1.82138,1.82147,61500000.0
2005-06-10 04:37:00,1.8215,1.82161,1.8215,1.82153,28800000.0
2005-06-10 04:38:00,1.8215,1.82155,1.8215,1.82155,31300000.0
2005-06-10 04:39:00,1.82159,1.82159,1.82156,1.82156,7600000.0
2005-06-10 04:40:00,1.8217,1.82171,1.82168,1.82168,19000000.0
2005-06-10 04:41:00,1.82168,1.82171,1.82161,1.82161,63799998.0
2005-06-10 04:42:00,1.82173,1.82184,1.82173,1.82178,67300002.0
2005-06-10 04:43:00,1.82176,1.82183,1.82176,1.82178,46700000.0
2005-06-10 04:44:00,1.82171,1.82179,1.82167,1.82167,57700002.0
2005-06-10 04:45:00,1.8217,1.8217,1.82165,1.82165,4000000.0
2005-06-10 04:46:00,1.82175,1.82175,1.8217,1.8217,30500000.0
2005-06-10 04:47:00,1.82158,1.82175,1.82153,1.82172,85600002.0
2005-06-10 04:48:00,1.82175,1.82175,1.82175,1.82175,27000001.0
2005-06-10 04:49:00,1.8217,1.82179,1.82135,1.82147,51300000.0
2005-06-10 04:50:00,1.82178,1.82182,1.82173,1.82173,27800000.0
2005-06-10 04:51:00,1.82178,1.82205,1.82178,1.82191,107399999.0
2005-06-10 04:52:00,1.82195,1.82195,1.82195,1.82195,17900000.0
2005-06-10 04:53:00,1.82192,1.82196,1.82192,1.82196,46900001.0
2005-06-10 04:54:00,1.82209,1.82209,1.82206,1.82206,6100000.0
2005-06-10 04:55:00,1.8221,1.8221,1.82189,1.8219,47500000.0
2005-06-10 04:56:00,1.82183,1.82198,1.82183,1.82195,42600000.0
2005-06-10 04:57:00,1.82193,1.82195,1.82188,1.82195,29400000.0
2005-06-10 04:58:00,1.82185,1.82198,1.82185,1.8219,47300001.0
2005-06-10 04:59:00,1.82192,1.82192,1.82176,1.82187,34600000.0
2005-06-10 05:00:00,1.82195,1.82195,1.8219,1.8219,38300001.0
2005-06-10 05:01:00,1.82185,1.82192,1.82183,1.82189,86800001.0
2005-06-10 05:02:00,1.82188,1.82188,1.82188,1.82188,5000000.0
2005-06-10 05:03:00,1.82187,1.8219,1.82187,1.8219,25900000.0
2005-06-10 05:04:00,1.8219,1.8219,1.8219,1.8219,2800000.0
2005-06-10 05:05:00,1.82192,1.82192,1.82188,1.82188,1000000.0
2005-06-10 05:06:00,1.82177,1.82186,1.82155,1.82185,68000001.0
2005-06-10 05:07:00,1.8218,1.82183,1.82173,1.8218,43000000.0
2005-06-10 05:08:00,1.8218,1.8218,1.8218,1.8218,21300000.0
2005-06-10 05:09:00,1.82184,1.82189,1.82184,1.82188,35899999.0
2005-06-10 05:10:00,1.82195,1.8221,1.82195,1.8221,21100000.0
2005-06-10 05:11:00,1.82215,1.82228,1.82215,1.82218,65500000.0
2005-06-10 05:12:00,1.82221,1.82221,1.82197,1.82207,88700000.0
2005-06-10 05:13:00,1.8221,1.82215,1.8221,1.8221,28400000.0
2005-06-10 05:14:00,1.82207,1.82212,1.82202,1.82208,85200000.0
2005-06-10 05:15:00,1.82213,1.82215,1.82205,1.8221,63500000.0
2005-06-10 05:16:00,1.82205,1.82208,1.822,1.822,4600000.0
2005-06-10 05:17:00,1.82209,1.82211,1.822,1.822,52999998.0
2005-06-10 05:18:00,1.82198,1.82208,1.82198,1.82205,51100000.0
2005-06-10 05:19:00,1.822,1.82205,1.822,1.82203,50200000.0
2005-06-10 05:20:00,1.82194,1.82198,1.82182,1.82182,36700000.0
2005-06-10 05:21:00,1.82182,1.82191,1.82179,1.82187,64099998.0
2005-06-10 05:22:00,1.82193,1.82193,1.82179,1.82179,79499999.0
2005-06-10 05:23:00,1.82182,1.82182,1.8218,1.8218,26700000.0
2005-06-10 05:24:00,1.82175,1.8218,1.82175,1.8218,30800000.0
2005-06-10 05:25:00,1.82164,1.82182,1.82164,1.82169,53100000.0
2005-06-10 05:26:00,1.8218,1.82185,1.82178,1.82183,74100000.0
2005-06-10 05:27:00,1.8219,1.822,1.82186,1.822,12300000.0
2005-06-10 05:28:00,1.822,1.822,1.8218,1.8218,82100002.0
2005-06-10 05:29:00,1.82177,1.82177,1.82169,1.82177,28300000.0
2005-06-10 05:30:00,1.8218,1.82185,1.8218,1.82185,69599999.0
2005-06-10 05:31:00,1.82183,1.82187,1.82183,1.82184,11300000.0
2005-06-10 05:32:00,1.8219,1.8219,1.82188,1.8219,49500001.0
2005-06-10 05:33:00,1.8219,1.82192,1.82179,1.82186,109099995.0
2005-06-10 05:34:00,1.82191,1.82193,1.82159,1.82193,65200000.0
2005-06-10 05:35:00,1.82193,1.82199,1.82193,1.82197,36100000.0
2005-06-10 05:36:00,1.82199,1.82199,1.82195,1.82198,30400000.0
2005-06-10 05:37:00,1.82187,1.8219,1.82185,1.82185,56599999.0
2005-06-10 05:38:00,1.82195,1.82195,1.82186,1.82186,22700001.0
2005-06-10 05:39:00,1.8218,1.8218,1.82177,1.82177,15000000.0
2005-06-10 05:40:00,1.82185,1.82185,1.8217,1.8218,79999999.0
2005-06-10 05:41:00,1.82172,1.82172,1.8213,1.8213,67599999.0
2005-06-10 05:42:00,1.82102,1.82102,1.82087,1.82087,12000000.0
2005-06-10 05:43:00,1.8206,1.82112,1.8206,1.82112,38599999.0
2005-06-10 05:44:00,1.82128,1.82147,1.82128,1.82144,27100000.0
2005-06-10 05:45:00,1.82148,1.82159,1.82146,1.82157,58200001.0
2005-06-10 05:46:00,1.82145,1.8215,1.82145,1.8215,25200000.0
2005-06-10 05:47:00,1.8215,1.82155,1.8215,1.82155,75399999.0
2005-06-10 05:48:00,1.82155,1.82155,1.8215,1.82155,96200000.0
2005-06-10 05:49:00,1.8215,1.82183,1.8215,1.82183,66299999.0
2005-06-10 05:50:00,1.82194,1.82194,1.82187,1.82187,8300000.0
2005-06-10 05:51:00,1.82188,1.82194,1.82182,1.82182,42800000.0
2005-06-10 05:52:00,1.8218,1.82185,1.8218,1.82185,15600000.0
2005-06-10 05:53:00,1.82182,1.82191,1.82178,1.82184,59100000.0
2005-06-10 05:54:00,1.82185,1.82187,1.8217,1.82185,63199999.0
2005-06-10 05:55:00,1.82181,1.82192,1.82181,1.82188,32000000.0
2005-06-10 05:56:00,1.82187,1.82195,1.82187,1.8219,99999999.0
2005-06-10 05:57:00,1.82202,1.82218,1.82202,1.82217,18300000.0
2005-06-10 05:58:00,1.8221,1.8221,1.82193,1.82199,70300000.0
2005-06-10 05:59:00,1.82164,1.82194,1.82159,1.82176,68300000.0
2005-06-10 06:00:00,1.82205,1.82205,1.82195,1.82197,115199999.0
2005-06-10 06:01:00,1.82202,1.82202,1.8219,1.8219,12200000.0
2005-06-10 06:02:00,1.8219,1.8219,1.82185,1.8219,35900000.0
2005-06-10 06:03:00,1.82198,1.82198,1.82185,1.82195,55700001.0
2005-06-10 06:04:00,1.82194,1.82201,1.82194,1.82201,27800000.0
2005-06-10 06:05:00,1.822,1.82205,1.82198,1.822,79399999.0
2005-06-10 06:06:00,1.82161,1.82161,1.82086,1.82146,84299999.0
2005-06-10 06:07:00,1.82162,1.82184,1.82162,1.82184,32800000.0
2005-06-10 06:08:00,1.82195,1.82207,1.82189,1.82196,88899998.0
2005-06-10 06:09:00,1.82188,1.82191,1.82176,1.82181,107500001.0
2005-06-10 06:10:00,1.82198,1.82198,1.82183,1.82194,84999999.0
2005-06-10 06:11:00,1.82197,1.82204,1.82195,1.822,41500000.0
2005-06-10 06:12:00,1.82205,1.82205,1.82198,1.822,37500000.0
2005-06-10 06:13:00,1.82193,1.82193,1.82167,1.82167,32199999.0
2005-06-10 06:14:00,1.8216,1.82175,1.82152,1.82174,83899999.0
2005-06-10 06:15:00,1.82177,1.82183,1.82168,1.82183,44100000.0
2005-06-10 06:16:00,1.82175,1.82178,1.82158,1.82158,56400000.0
2005-06-10 06:17:00,1.82165,1.82187,1.82165,1.82187,92799999.0
2005-06-10 06:18:00,1.82192,1.82192,1.82183,1.82192,18000000.0
2005-06-10 06:19:00,1.82185,1.82189,1.8218,1.8218,63200000.0
2005-06-10 06:20:00,1.8218,1.8219,1.8218,1.8219,29200001.0
2005-06-10 06:21:00,1.82187,1.82188,1.82181,1.82188,89300000.0
2005-06-10 06:22:00,1.82187,1.82195,1.82184,1.82195,72100000.0
2005-06-10 06:23:00,1.82193,1.82193,1.82175,1.82178,27200000.0
2005-06-10 06:24:00,1.82182,1.82182,1.8217,1.8218,83200000.0
2005-06-10 06:25:00,1.82191,1.82191,1.82182,1.82186,61499999.0
2005-06-10 06:26:00,1.82185,1.82192,1.82176,1.82192,80099999.0
2005-06-10 06:27:00,1.8216,1.82189,1.82153,1.82176,87400000.0
2005-06-10 06:28:00,1.82188,1.82194,1.82182,1.82182,18100000.0
2005-06-10 06:29:00,1.82186,1.82191,1.82132,1.82132,61400000.0
2005-06-10 06:30:00,1.8211,1.82115,1.82105,1.82115,33300000.0
2005-06-10 06:31:00,1.82123,1.82161,1.82123,1.82159,68400001.0
2005-06-10 06:32:00,1.82165,1.82165,1.82106,1.82131,92299999.0
2005-06-10 06:33:00,1.82135,1.8214,1.82115,1.8214,45600000.0
2005-06-10 06:34:00,1.82142,1.82178,1.82142,1.82178,71300001.0
2005-06-10 06:35:00,1.82143,1.82171,1.82134,1.82163,92399999.0
2005-06-10 06:36:00,1.8216,1.8216,1.82123,1.82158,66100000.0
2005-06-10 06:37:00,1.8218,1.82189,1.8218,1.82182,45800001.0
2005-06-10 06:38:00,1.82185,1.82185,1.82185,1.82185,27499999.0
2005-06-10 06:39:00,1.82182,1.82182,1.82174,1.82178,47000001.0
2005-06-10 06:40:00,1.82183,1.82185,1.82181,1.82185,44599999.0
2005-06-10 06:41:00,1.82153,1.82191,1.82145,1.8218,84200000.0
2005-06-10 06:42:00,1.82195,1.82195,1.82195,1.82195,16299999.0
2005-06-10 06:43:00,1.82193,1.82193,1.82183,1.82183,10700000.0
2005-06-10 06:44:00,1.8218,1.82185,1.82175,1.8218,24400000.0
2005-06-10 06:45:00,1.82182,1.82194,1.82175,1.82188,13100000.0
2005-06-10 06:46:00,1.82193,1.82193,1.82181,1.82184,56200000.0
2005-06-10 06:47:00,1.82187,1.82215,1.82182,1.82182,65100000.0
2005-06-10 06:48:00,1.82193,1.82193,1.8218,1.82193,21600000.0
2005-06-10 06:49:00,1.822,1.82209,1.82193,1.82198,80399999.0
2005-06-10 06:50:00,1.82193,1.82205,1.82193,1.82205,17400000.0
2005-06-10 06:51:00,1.82206,1.8221,1.822,1.82208,54800001.0
2005-06-10 06:52:00,1.82205,1.82205,1.82171,1.82195,115500002.0
2005-06-10 06:53:00,1.82202,1.82202,1.82189,1.82189,30700000.0
2005-06-10 06:54:00,1.82195,1.82195,1.8219,1.82195,68599999.0
2005-06-10 06:55:00,1.82175,1.82192,1.82172,1.82191,38500000.0
2005-06-10 06:56:00,1.82185,1.82195,1.82185,1.82195,24000000.0
2005-06-10 06:57:00,1.82198,1.82199,1.82195,1.82199,33700001.0
2005-06-10 06:58:00,1.822,1.822,1.82187,1.82199,49399999.0
2005-06-10 06:59:00,1.82212,1.82216,1.82165,1.82177,44900000.0
2005-06-10 07:00:00,1.8221,1.82216,1.8221,1.82211,51400000.0
2005-06-10 07:01:00,1.82207,1.82215,1.822,1.82205,52100000.0
2005-06-10 07:02:00,1.82185,1.8222,1.82181,1.82204,75800000.0
2005-06-10 07:03:00,1.8221,1.82218,1.8221,1.8221,38200000.0
2005-06-10 07:04:00,1.82227,1.82227,1.82194,1.82194,43100000.0
2005-06-10 07:05:00,1.82208,1.82219,1.82199,1.82199,24700000.0
2005-06-10 07:06:00,1.82221,1.82221,1.82209,1.82213,39700001.0
2005-06-10 07:07:00,1.82188,1.82207,1.82174,1.82187,43000000.0
2005-06-10 07:08:00,1.82206,1.82213,1.82204,1.82213,60000000.0
2005-06-10 07:09:00,1.82214,1.82217,1.82206,1.82212,29500001.0
2005-06-10 07:10:00,1.82218,1.82227,1.82218,1.82227,39199999.0
2005-06-10 07:11:00,1.82232,1.82236,1.82219,1.82233,95300000.0
2005-06-10 07:12:00,1.82229,1.82229,1.82224,1.82224,30400000.0
2005-06-10 07:13:00,1.8222,1.8222,1.8219,1.82204,91400000.0
2005-06-10 07:14:00,1.82205,1.82215,1.82205,1.8221,70700000.0
2005-06-10 07:15:00,1.82215,1.82215,1.822,1.82215,31000000.0
2005-06-10 07:16:00,1.82213,1.82213,1.82204,1.82205,27600000.0
2005-06-10 07:17:00,1.82213,1.82213,1.82201,1.82207,52599999.0
2005-06-10 07:18:00,1.82199,1.82209,1.82195,1.82209,126300003.0
2005-06-10 07:19:00,1.82205,1.82205,1.82188,1.82188,43400000.0
2005-06-10 07:20:00,1.82158,1.82195,1.82155,1.82181,117299998.0
2005-06-10 07:21:00,1.8219,1.82198,1.8219,1.82195,51399999.0
2005-06-10 07:22:00,1.82188,1.82188,1.82186,1.82186,32800000.0
2005-06-10 07:23:00,1.82187,1.8219,1.8217,1.8217,24400000.0
2005-06-10 07:24:00,1.82171,1.82179,1.82166,1.82178,39800000.0
2005-06-10 07:25:00,1.82179,1.82183,1.82168,1.82173,78399999.0
2005-06-10 07:26:00,1.82172,1.82183,1.82172,1.82176,77300000.0
2005-06-10 07:27:00,1.82164,1.82174,1.82159,1.82159,44799999.0
2005-06-10 07:28:00,1.8216,1.8217,1.8216,1.82162,42900001.0
2005-06-10 07:29:00,1.82164,1.82185,1.82164,1.82177,62000000.0
2005-06-10 07:30:00,1.82189,1.82189,1.82186,1.82186,29500000.0
2005-06-10 07:31:00,1.82186,1.82189,1.8218,1.82187,65200001.0
2005-06-10 07:32:00,1.82195,1.82209,1.82195,1.822,100299999.0
2005-06-10 07:33:00,1.822,1.82202,1.82186,1.82202,48799999.0
2005-06-10 07:34:00,1.82197,1.82197,1.82187,1.8219,63600000.0
2005-06-10 07:35:00,1.82205,1.82208,1.82195,1.822,65400000.0
2005-06-10 07:36:00,1.82207,1.8221,1.82206,1.8221,100599999.0
2005-06-10 07:37:00,1.82205,1.82205,1.8219,1.82198,87500000.0
2005-06-10 07:38:00,1.82207,1.8221,1.82175,1.82175,63900001.0
2005-06-10 07:39:00,1.82173,1.82173,1.82167,1.82167,12500000.0
2005-06-10 07:40:00,1.82164,1.82177,1.82159,1.82164,43900000.0
2005-06-10 07:41:00,1.82168,1.82179,1.82163,1.82163,52400000.0
2005-06-10 07:42:00,1.82161,1.82175,1.82161,1.82165,56700000.0
2005-06-10 07:43:00,1.82176,1.82176,1.8216,1.8216,96899999.0
2005-06-10 07:44:00,1.82162,1.82176,1.82162,1.82176,53599999.0
2005-06-10 07:45:00,1.82174,1.82175,1.82162,1.82162,35000000.0
2005-06-10 07:46:00,1.82151,1.82151,1.82138,1.8214,37400000.0
2005-06-10 07:47:00,1.8214,1.8214,1.82121,1.82128,28400000.0
2005-06-10 07:48:00,1.82134,1.82135,1.82124,1.82128,44900000.0
2005-06-10 07:49:00,1.8213,1.82134,1.82124,1.82127,92400002.0
2005-06-10 07:50:00,1.82117,1.82117,1.8211,1.8211,4000000.0
2005-06-10 07:51:00,1.82105,1.82105,1.82095,1.82095,38199998.0
2005-06-10 07:52:00,1.82057,1.82057,1.82048,1.82048,11500000.0
2005-06-10 07:53:00,1.82012,1.82017,1.81977,1.81977,42500001.0
2005-06-10 07:54:00,1.8197,1.81992,1.8197,1.81972,130300000.0
2005-06-10 07:55:00,1.81964,1.81977,1.81964,1.81977,29600000.0
2005-06-10 07:56:00,1.81967,1.81981,1.8195,1.8195,53700000.0
2005-06-10 07:57:00,1.81925,1.81925,1.81876,1.81909,103800003.0
2005-06-10 07:58:00,1.81912,1.81935,1.81904,1.81935,109899999.0
2005-06-10 07:59:00,1.81932,1.81938,1.81892,1.81892,81400001.0
2005-06-10 08:00:00,1.81863,1.81885,1.81861,1.81876,36100000.0
2005-06-10 08:01:00,1.81882,1.81919,1.81882,1.81911,71400000.0
2005-06-10 08:02:00,1.81915,1.81918,1.81863,1.81868,73100000.0
2005-06-10 08:03:00,1.81848,1.81848,1.81822,1.81825,55800000.0
2005-06-10 08:04:00,1.81826,1.81826,1.81807,1.81815,62400000.0
2005-06-10 08:05:00,1.81824,1.81853,1.81823,1.81847,43499999.0
2005-06-10 08:06:00,1.8183,1.81838,1.81828,1.81838,33900000.0
2005-06-10 08:07:00,1.8184,1.81887,1.8184,1.81885,84400000.0
2005-06-10 08:08:00,1.81878,1.81908,1.81872,1.81908,66300000.0
2005-06-10 08:09:00,1.81903,1.81905,1.81892,1.81905,72000001.0
2005-06-10 08:10:00,1.81899,1.81913,1.81894,1.81913,82900000.0
2005-06-10 08:11:00,1.81913,1.81923,1.81905,1.81923,70500001.0
2005-06-10 08:12:00,1.81937,1.81966,1.81937,1.81958,87100002.0
2005-06-10 08:13:00,1.81958,1.81968,1.8195,1.8196,38800000.0
2005-06-10 08:14:00,1.81958,1.81958,1.81939,1.8194,18000000.0
2005-06-10 08:15:00,1.81925,1.81925,1.81881,1.81883,57600000.0
2005-06-10 08:16:00,1.81882,1.81884,1.81877,1.8188,71199998.0
2005-06-10 08:17:00,1.81882,1.81882,1.81858,1.81871,95600001.0
2005-06-10 08:18:00,1.81866,1.81866,1.81854,1.81861,78800000.0
2005-06-10 08:19:00,1.81862,1.8189,1.81862,1.8189,30400000.0
2005-06-10 08:20:00,1.81905,1.81912,1.81887,1.81912,46900000.0
2005-06-10 08:21:00,1.81915,1.8195,1.81915,1.81945,31300000.0
2005-06-10 08:22:00,1.8194,1.8194,1.8193,1.8193,8200000.0
2005-06-10 08:23:00,1.81907,1.81924,1.81907,1.81917,73100002.0
2005-06-10 08:24:00,1.81914,1.81929,1.81911,1.81919,45000000.0
2005-06-10 08:25:00,1.81907,1.81922,1.81907,1.81922,58299999.0
2005-06-10 08:26:00,1.81919,1.81919,1.8191,1.81918,134500000.0
2005-06-10 08:27:00,1.81921,1.81921,1.81908,1.81917,14800000.0
2005-06-10 08:28:00,1.81907,1.81909,1.81857,1.81857,77300001.0
2005-06-10 08:29:00,1.81857,1.81857,1.81836,1.8184,47100001.0
2005-06-10 08:30:00,1.81846,1.8185,1.81831,1.81838,59400000.0
2005-06-10 08:31:00,1.81835,1.81852,1.81835,1.81852,69499998.0
2005-06-10 08:32:00,1.8186,1.81864,1.8186,1.81862,46500000.0
2005-06-10 08:33:00,1.8187,1.81896,1.8187,1.81891,44800000.0
2005-06-10 08:34:00,1.8189,1.81917,1.8189,1.81902,77100000.0
2005-06-10 08:35:00,1.81918,1.81928,1.81918,1.81928,38700000.0
2005-06-10 08:36:00,1.81926,1.81926,1.81916,1.81918,43500000.0
2005-06-10 08:37:00,1.81925,1.81937,1.81921,1.81937,56500000.0
2005-06-10 08:38:00,1.81947,1.81947,1.81925,1.81925,105900002.0
2005-06-10 08:39:00,1.81923,1.81927,1.81916,1.81927,21500000.0
2005-06-10 08:40:00,1.81929,1.81955,1.81929,1.8195,90400001.0
2005-06-10 08:41:00,1.81958,1.81969,1.81958,1.81962,159899996.0
2005-06-10 08:42:00,1.81964,1.82016,1.81955,1.82016,145600001.0
2005-06-10 08:43:00,1.82017,1.82017,1.81983,1.81987,81499998.0
2005-06-10 08:44:00,1.81985,1.81985,1.81972,1.81972,11900000.0
2005-06-10 08:45:00,1.81975,1.81975,1.81957,1.8196,47499999.0
2005-06-10 08:46:00,1.81962,1.81973,1.81962,1.81973,37000000.0
2005-06-10 08:47:00,1.81973,1.81977,1.81968,1.81977,67600000.0
2005-06-10 08:48:00,1.81983,1.81987,1.8197,1.81981,84499999.0
2005-06-10 08:49:00,1.81995,1.81995,1.8199,1.81992,52700000.0
2005-06-10 08:50:00,1.81989,1.82002,1.81989,1.82002,66199999.0
2005-06-10 08:51:00,1.82005,1.82027,1.82005,1.8202,69600000.0
2005-06-10 08:52:00,1.82013,1.8202,1.82008,1.82014,64500000.0
2005-06-10 08:53:00,1.82013,1.82029,1.82013,1.82026,102099997.0
2005-06-10 08:54:00,1.82018,1.82018,1.82012,1.82012,39600001.0
2005-06-10 08:55:00,1.8201,1.82014,1.82002,1.82007,32300000.0
2005-06-10 08:56:00,1.82,1.82,1.81969,1.81969,53000000.0
2005-06-10 08:57:00,1.81966,1.81966,1.81939,1.8194,19500000.0
2005-06-10 08:58:00,1.81941,1.81955,1.81941,1.81955,82500000.0
2005-06-10 08:59:00,1.81963,1.81988,1.81962,1.81988,18800000.0
2005-06-10 09:00:00,1.81988,1.82003,1.81986,1.81988,46600000.0
2005-06-10 09:01:00,1.81992,1.81995,1.81986,1.81988,128400000.0
2005-06-10 09:02:00,1.81981,1.81992,1.81971,1.81971,57799999.0
2005-06-10 09:03:00,1.81972,1.81982,1.81963,1.8197,100299998.0
2005-06-10 09:04:00,1.81965,1.81997,1.81965,1.81984,108500000.0
2005-06-10 09:05:00,1.81983,1.81983,1.81977,1.81977,14400000.0
2005-06-10 09:06:00,1.81975,1.81975,1.8197,1.81973,17600000.0
2005-06-10 09:07:00,1.81965,1.81965,1.81946,1.81947,74000000.0
2005-06-10 09:08:00,1.81942,1.81947,1.81935,1.81947,64800001.0
2005-06-10 09:09:00,1.81951,1.81958,1.81928,1.81947,30400000.0
2005-06-10 09:10:00,1.81952,1.8196,1.81948,1.81948,47400000.0
2005-06-10 09:11:00,1.81949,1.81949,1.81948,1.81948,37200000.0
2005-06-10 09:12:00,1.81955,1.81957,1.81945,1.81955,34999999.0
2005-06-10 09:13:00,1.81955,1.81965,1.81949,1.81955,63800001.0
2005-06-10 09:14:00,1.81947,1.8196,1.81927,1.81955,48200001.0
2005-06-10 09:15:00,1.81947,1.81954,1.81938,1.8195,50400000.0
2005-06-10 09:16:00,1.81942,1.81947,1.81938,1.81938,31300000.0
2005-06-10 09:17:00,1.81935,1.81935,1.81912,1.81912,142300001.0
2005-06-10 09:18:00,1.81915,1.81935,1.81915,1.8193,66299999.0
2005-06-10 09:19:00,1.8194,1.8195,1.8194,1.8195,25400000.0
2005-06-10 09:20:00,1.8194,1.8194,1.8192,1.8193,25400000.0
2005-06-10 09:21:00,1.8194,1.8196,1.8193,1.8195,25400000.0
2005-06-10 09:22:00,1.8196,1.8198,1.8196,1.8198,25400000.0
2005-06-10 09:23:00,1.8197,1.8198,1.8197,1.8198,25400000.0
2005-06-10 09:24:00,1.8199,1.8199,1.8198,1.8199,25400000.0
2005-06-10 09:25:00,1.8199,1.8203,1.8199,1.8201,25400000.0
2005-06-10 09:26:00,1.8201,1.8203,1.8201,1.8203,25400000.0
2005-06-10 09:27:00,1.8205,1.8205,1.8203,1.8203,25400000.0
2005-06-10 09:28:00,1.8201,1.8203,1.8201,1.8201,25400000.0
2005-06-10 09:29:00,1.8201,1.8201,1.8201,1.8201,25400000.0
2005-06-10 09:30:00,1.8201,1.8201,1.8201,1.8201,25400000.0
2005-06-10 09:33:00,1.8201,1.8201,1.8199,1.8199,25400000.0
2005-06-10 09:34:00,1.8201,1.8201,1.8199,1.8199,25400000.0
2005-06-10 09:35:00,1.8201,1.8201,1.8199,1.8201,25400000.0
2005-06-10 09:36:00,1.8199,1.8199,1.8199,1.8199,25400000.0
2005-06-10 09:37:00,1.8199,1.8201,1.8199,1.8201,25400000.0
2005-06-10 09:38:00,1.8201,1.8201,1.8201,1.8201,25400000.0
2005-06-10 09:39:00,1.8199,1.8199,1.8199,1.8199,25400000.0
2005-06-10 09:40:00,1.8197,1.8197,1.8197,1.8197,25400000.0
2005-06-10 09:41:00,1.8196,1.8196,1.8194,1.8194,25400000.0
2005-06-10 09:42:00,1.8195,1.8195,1.8194,1.8194,25400000.0
2005-06-10 09:43:00,1.8192,1.8192,1.819,1.819,25400000.0
2005-06-10 09:44:00,1.819,1.819,1.8178,1.8178,25400000.0
2005-06-10 09:45:00,1.818,1.8184,1.818,1.8182,25400000.0
2005-06-10 09:46:00,1.8182,1.8186,1.8182,1.8184,25400000.0
2005-06-10 09:47:00,1.8186,1.8186,1.8182,1.8186,25400000.0
2005-06-10 09:48:00,1.8186,1.8188,1.8186,1.8188,25400000.0
2005-06-10 09:49:00,1.819,1.819,1.8188,1.819,25400000.0
2005-06-10 09:50:00,1.819,1.819,1.8188,1.8188,25400000.0
2005-06-10 09:51:00,1.8193,1.8193,1.819,1.8193,25400000.0
2005-06-10 09:52:00,1.8192,1.8193,1.8192,1.8193,25400000.0
2005-06-10 09:53:00,1.8192,1.8192,1.819,1.819,25400000.0
2005-06-10 09:54:00,1.8192,1.8192,1.819,1.8192,25400000.0
2005-06-10 09:55:00,1.8192,1.8193,1.8192,1.8192,25400000.0
2005-06-10 09:56:00,1.8193,1.8194,1.8192,1.8194,25400000.0
2005-06-10 09:57:00,1.8195,1.8197,1.8195,1.8195,25400000.0
2005-06-10 09:58:00,1.8193,1.8193,1.8188,1.8188,25400000.0
2005-06-10 09:59:00,1.8188,1.8192,1.8188,1.819,25400000.0
2005-06-10 10:00:00,1.8193,1.8194,1.8193,1.8193,25400000.0
2005-06-10 10:01:00,1.8194,1.8201,1.8194,1.8199,25400000.0
2005-06-10 10:02:00,1.8199,1.8203,1.8196,1.8203,25400000.0
2005-06-10 10:03:00,1.8203,1.8205,1.8201,1.8203,25400000.0
2005-06-10 10:04:00,1.8203,1.8205,1.8203,1.8203,25400000.0
2005-06-10 10:05:00,1.8205,1.8205,1.8203,1.8205,25400000.0
2005-06-10 10:06:00,1.8203,1.8203,1.8203,1.8203,25400000.0
2005-06-10 10:07:00,1.8201,1.8203,1.8201,1.8201,25400000.0
2005-06-10 10:08:00,1.8203,1.8205,1.8201,1.8203,25400000.0
2005-06-10 10:09:00,1.8205,1.8205,1.8205,1.8205,25400000.0
2005-06-10 10:10:00,1.8205,1.8205,1.8205,1.8205,25400000.0
2005-06-10 10:11:00,1.8203,1.8207,1.8203,1.8207,25400000.0
2005-06-10 10:12:00,1.8205,1.8205,1.8199,1.8199,25400000.0
2005-06-10 10:13:00,1.8201,1.8201,1.8201,1.8201,25400000.0
2005-06-10 10:14:00,1.8199,1.8201,1.8199,1.8199,25400000.0
2005-06-10 10:15:00,1.8199,1.8201,1.8199,1.8199,25400000.0
2005-06-10 10:16:00,1.8201,1.8207,1.8201,1.8207,25400000.0
2005-06-10 10:17:00,1.8209,1.8209,1.8205,1.8205,25400000.0
2005-06-10 10:18:00,1.8205,1.8205,1.8203,1.8203,25400000.0
2005-06-10 10:19:00,1.8203,1.8205,1.8201,1.8203,25400000.0
2005-06-10 10:20:00,1.8203,1.8205,1.8203,1.8203,25400000.0
2005-06-10 10:21:00,1.8205,1.8205,1.8203,1.8205,25400000.0
2005-06-10 10:22:00,1.8207,1.8207,1.8203,1.8203,25400000.0
2005-06-10 10:23:00,1.8205,1.8205,1.8203,1.8205,25400000.0
2005-06-10 10:24:00,1.8207,1.8215,1.8207,1.8213,25400000.0
2005-06-10 10:25:00,1.8214,1.8214,1.8211,1.8211,25400000.0
2005-06-10 10:26:00,1.8213,1.8213,1.8209,1.8211,25400000.0
2005-06-10 10:27:00,1.82002,1.821,1.82002,1.821,25400000.0
2005-06-10 10:28:00,1.8208,1.82122,1.8206,1.82122,153000002.0
2005-06-10 10:29:00,1.82123,1.82134,1.82076,1.82123,104999999.0
2005-06-10 10:30:00,1.82106,1.8214,1.82095,1.82135,114200000.0
2005-06-10 10:31:00,1.82142,1.82155,1.82119,1.8215,36350000.0
2005-06-10 10:32:00,1.82157,1.82163,1.82127,1.82127,56599998.0
2005-06-10 10:33:00,1.82119,1.8217,1.82119,1.82158,49699999.0
2005-06-10 10:34:00,1.82163,1.82177,1.82131,1.82147,36150001.0
2005-06-10 10:35:00,1.82165,1.82174,1.82127,1.82131,78100000.0
2005-06-10 10:36:00,1.82145,1.82169,1.8213,1.82158,63200000.0
2005-06-10 10:37:00,1.82135,1.82207,1.82117,1.82205,123500001.0
2005-06-10 10:38:00,1.82192,1.82199,1.82143,1.82178,56699999.0
2005-06-10 10:39:00,1.82217,1.82218,1.82162,1.82172,70699999.0
2005-06-10 10:40:00,1.8215,1.82178,1.82147,1.82172,52099999.0
2005-06-10 10:41:00,1.82196,1.82216,1.82177,1.82177,60000000.0
2005-06-10 10:42:00,1.82225,1.82262,1.8221,1.82254,54600001.0
2005-06-10 10:43:00,1.82267,1.82291,1.82236,1.82281,93200001.0
2005-06-10 10:44:00,1.8226,1.82308,1.82258,1.8229,41600000.0
2005-06-10 10:45:00,1.82322,1.82343,1.82308,1.82343,18900000.0
2005-06-10 10:46:00,1.82333,1.82391,1.82324,1.8235,40899999.0
2005-06-10 10:47:00,1.82337,1.82396,1.8232,1.8239,40600000.0
2005-06-10 10:48:00,1.82373,1.82398,1.82364,1.82381,95400000.0
2005-06-10 10:49:00,1.82381,1.82415,1.82376,1.82396,78800000.0
2005-06-10 10:50:00,1.82343,1.82398,1.82341,1.82395,34050000.0
2005-06-10 10:51:00,1.82387,1.82394,1.82354,1.82381,52200000.0
2005-06-10 10:52:00,1.82378,1.8238,1.82336,1.82356,66200001.0
2005-06-10 10:53:00,1.82362,1.8237,1.8234,1.8234,87300000.0
2005-06-10 10:54:00,1.82338,1.82367,1.82323,1.8236,55000000.0
2005-06-10 10:55:00,1.82367,1.82373,1.8234,1.8237,90200000.0
2005-06-10 10:56:00,1.8239,1.824,1.82346,1.82365,93200000.0
2005-06-10 10:57:00,1.82362,1.82388,1.82341,1.8236,67700000.0
2005-06-10 10:58:00,1.81959,1.82343,1.81959,1.82343,90299999.0
2005-06-10 10:59:00,1.82372,1.82389,1.82372,1.82385,56700000.0
2005-06-10 11:00:00,1.82382,1.82382,1.82365,1.82377,54100001.0
2005-06-10 11:01:00,1.82368,1.82371,1.82354,1.8236,100199999.0
2005-06-10 11:02:00,1.82351,1.82368,1.82351,1.82358,120700000.0
2005-06-10 11:03:00,1.82369,1.82387,1.82369,1.82386,82800000.0
2005-06-10 11:04:00,1.8239,1.82404,1.8239,1.824,17300000.0
2005-06-10 11:05:00,1.82412,1.82422,1.82402,1.82422,68800000.0
2005-06-10 11:06:00,1.82432,1.82432,1.82413,1.82413,63599999.0
2005-06-10 11:07:00,1.8242,1.82425,1.8242,1.82423,48199999.0
2005-06-10 11:08:00,1.82418,1.82418,1.82379,1.8238,104399999.0
2005-06-10 11:09:00,1.8238,1.8238,1.82363,1.8237,51600000.0
2005-06-10 11:10:00,1.82377,1.82438,1.82377,1.82438,60900000.0
2005-06-10 11:11:00,1.82438,1.82439,1.82421,1.82434,106299996.0
2005-06-10 11:12:00,1.82427,1.82427,1.82396,1.82396,95900002.0
2005-06-10 11:13:00,1.82402,1.82404,1.82384,1.82393,59900000.0
2005-06-10 11:14:00,1.82402,1.82406,1.82402,1.82403,42700000.0
2005-06-10 11:15:00,1.82404,1.82415,1.82404,1.82415,36500000.0
2005-06-10 11:16:00,1.8241,1.8242,1.824,1.82418,43000000.0
2005-06-10 11:17:00,1.82411,1.82418,1.82395,1.82398,52300000.0
2005-06-10 11:18:00,1.82406,1.82419,1.82406,1.82419,83200000.0
2005-06-10 11:19:00,1.82411,1.82413,1.82401,1.82409,108800000.0
2005-06-10 11:20:00,1.82419,1.82419,1.82416,1.82416,13500000.0
2005-06-10 11:21:00,1.82423,1.82423,1.82412,1.82413,60650000.0
2005-06-10 11:22:00,1.8241,1.82413,1.82388,1.82407,127700000.0
2005-06-10 11:23:00,1.82408,1.8241,1.82403,1.82407,16400000.0
2005-06-10 11:24:00,1.82415,1.82428,1.82409,1.82428,57099999.0
2005-06-10 11:25:00,1.8242,1.82437,1.8242,1.82437,81600001.0
2005-06-10 11:26:00,1.82437,1.82439,1.82412,1.82412,47200001.0
2005-06-10 11:27:00,1.82413,1.82429,1.82413,1.82426,125899999.0
2005-06-10 11:28:00,1.82437,1.82438,1.82426,1.82428,80299999.0
2005-06-10 11:29:00,1.82427,1.82428,1.824,1.824,117799999.0
2005-06-10 11:30:00,1.82388,1.82393,1.82381,1.82385,54400000.0
2005-06-10 11:31:00,1.82377,1.8238,1.82363,1.82378,70800001.0
2005-06-10 11:32:00,1.82378,1.8238,1.82375,1.8238,65000001.0
2005-06-10 11:33:00,1.82381,1.82393,1.82379,1.82393,55700001.0
2005-06-10 11:34:00,1.82395,1.82395,1.82385,1.82393,42100000.0
2005-06-10 11:35:00,1.8241,1.82422,1.82399,1.82422,75600000.0
2005-06-10 11:36:00,1.82435,1.82448,1.82429,1.82445,52500000.0
2005-06-10 11:37:00,1.82453,1.82517,1.82447,1.82517,83899999.0
2005-06-10 11:38:00,1.82542,1.82551,1.82533,1.82544,40900000.0
2005-06-10 11:39:00,1.82561,1.8257,1.82561,1.82562,32000000.0
2005-06-10 11:40:00,1.82561,1.82605,1.82561,1.82578,74800000.0
2005-06-10 11:41:00,1.82572,1.82572,1.82539,1.82539,23700000.0
2005-06-10 11:42:00,1.8254,1.82546,1.82527,1.82545,93400000.0
2005-06-10 11:43:00,1.82548,1.82561,1.82548,1.82556,69299999.0
2005-06-10 11:44:00,1.82572,1.82594,1.8257,1.82594,87700000.0
2005-06-10 11:45:00,1.82598,1.82598,1.82575,1.8258,37000000.0
2005-06-10 11:46:00,1.82587,1.82594,1.82584,1.8259,83000000.0
2005-06-10 11:47:00,1.82591,1.82591,1.82564,1.82564,212799998.0
2005-06-10 11:48:00,1.82555,1.82555,1.82541,1.82555,109600002.0
2005-06-10 11:49:00,1.82548,1.8255,1.82533,1.82533,46900000.0
2005-06-10 11:50:00,1.82532,1.82552,1.82532,1.82552,122400002.0
2005-06-10 11:51:00,1.82559,1.82562,1.8255,1.82553,12100000.0
2005-06-10 11:52:00,1.82546,1.82555,1.82538,1.8255,87100000.0
2005-06-10 11:53:00,1.82545,1.82555,1.82545,1.82553,40100000.0
2005-06-10 11:54:00,1.82551,1.82557,1.82538,1.82543,67700000.0
2005-06-10 11:55:00,1.8255,1.82559,1.82545,1.8255,103900001.0
2005-06-10 11:56:00,1.82559,1.82584,1.82559,1.8257,48400000.0
2005-06-10 11:57:00,1.8256,1.82561,1.82551,1.82557,99000000.0
2005-06-10 11:58:00,1.8255,1.82563,1.8255,1.82561,41399999.0
2005-06-10 11:59:00,1.8257,1.82588,1.82555,1.8256,59600000.0
2005-06-10 12:00:00,1.82555,1.8256,1.82542,1.82558,76200000.0
2005-06-10 12:01:00,1.82553,1.82557,1.82544,1.82544,101300000.0
2005-06-10 12:02:00,1.82543,1.8255,1.82538,1.82539,56400000.0
2005-06-10 12:03:00,1.82547,1.82547,1.82528,1.82531,54600000.0
2005-06-10 12:04:00,1.82526,1.82528,1.82516,1.82517,85399999.0
2005-06-10 12:05:00,1.82523,1.82531,1.8251,1.82531,84499996.0
2005-06-10 12:06:00,1.82535,1.82551,1.82535,1.82542,48000000.0
2005-06-10 12:07:00,1.82543,1.82553,1.82536,1.82553,70899999.0
2005-06-10 12:08:00,1.82547,1.82547,1.82539,1.82539,28700000.0
2005-06-10 12:09:00,1.82538,1.82552,1.82538,1.82552,13900000.0
2005-06-10 12:10:00,1.82547,1.82547,1.82524,1.82524,32900000.0
2005-06-10 12:11:00,1.82515,1.82524,1.82508,1.8251,40900000.0
2005-06-10 12:12:00,1.82514,1.82528,1.82513,1.82513,41299999.0
2005-06-10 12:13:00,1.82508,1.82508,1.82499,1.825,47999999.0
2005-06-10 12:14:00,1.82489,1.82489,1.8246,1.82463,25400001.0
2005-06-10 12:15:00,1.82475,1.82487,1.82468,1.8247,69600000.0
2005-06-10 12:16:00,1.8247,1.82484,1.82467,1.82472,42100000.0
2005-06-10 12:17:00,1.82472,1.82472,1.82446,1.82452,26000000.0
2005-06-10 12:18:00,1.82445,1.82455,1.82445,1.82445,73499999.0
2005-06-10 12:19:00,1.82442,1.82442,1.824,1.824,64800001.0
2005-06-10 12:20:00,1.82403,1.8241,1.82389,1.8241,75200000.0
2005-06-10 12:21:00,1.82408,1.82417,1.82395,1.82417,98100001.0
2005-06-10 12:22:00,1.8241,1.82423,1.82405,1.82418,54900000.0
2005-06-10 12:23:00,1.82427,1.82429,1.82415,1.82415,35900000.0
2005-06-10 12:24:00,1.82412,1.8242,1.8241,1.8241,70800000.0
2005-06-10 12:25:00,1.82408,1.82418,1.82405,1.82412,62899999.0
2005-06-10 12:26:00,1.82399,1.82405,1.82383,1.82394,62800000.0
2005-06-10 12:27:00,1.82393,1.82393,1.82376,1.82384,72100000.0
2005-06-10 12:28:00,1.82385,1.82385,1.82363,1.82363,45800001.0
2005-06-10 12:29:00,1.82375,1.82435,1.82375,1.82435,74800001.0
2005-06-10 12:30:00,1.82442,1.82442,1.82426,1.8243,69700000.0
2005-06-10 12:31:00,1.8243,1.82443,1.82428,1.82443,105000000.0
2005-06-10 12:32:00,1.82445,1.82456,1.82432,1.82456,56300000.0
2005-06-10 12:33:00,1.82468,1.82491,1.82465,1.82491,60100000.0
2005-06-10 12:34:00,1.82493,1.82497,1.8249,1.82491,62200000.0
2005-06-10 12:35:00,1.8251,1.82525,1.82496,1.82508,90600002.0
2005-06-10 12:36:00,1.82517,1.82517,1.82498,1.82504,45700001.0
2005-06-10 12:37:00,1.82508,1.82541,1.82503,1.82541,103299999.0
2005-06-10 12:38:00,1.82541,1.82553,1.82536,1.82553,45300000.0
2005-06-10 12:39:00,1.82543,1.82548,1.82539,1.82539,39600000.0
2005-06-10 12:40:00,1.82535,1.82535,1.82505,1.82514,49100000.0
2005-06-10 12:41:00,1.82503,1.82522,1.82503,1.82522,68999999.0
2005-06-10 12:42:00,1.82521,1.8253,1.82515,1.82528,24300000.0
2005-06-10 12:43:00,1.82515,1.82515,1.82493,1.82513,129399998.0
2005-06-10 12:44:00,1.82508,1.82509,1.82496,1.82505,50100001.0
2005-06-10 12:45:00,1.82519,1.82525,1.82515,1.82515,67200000.0
2005-06-10 12:46:00,1.82509,1.8251,1.82505,1.82507,31800000.0
2005-06-10 12:47:00,1.82508,1.82522,1.82506,1.82511,46500000.0
2005-06-10 12:48:00,1.82522,1.82529,1.82513,1.82513,67700002.0
2005-06-10 12:49:00,1.82508,1.82512,1.82502,1.82511,43500000.0
2005-06-10 12:50:00,1.82512,1.82512,1.82499,1.825,76500000.0
2005-06-10 12:51:00,1.82487,1.82495,1.82485,1.82495,55800000.0
2005-06-10 12:52:00,1.82487,1.82493,1.82472,1.82472,169999998.0
2005-06-10 12:53:00,1.82477,1.82506,1.82477,1.82493,74800000.0
2005-06-10 12:54:00,1.82488,1.82495,1.8248,1.8249,55400000.0
2005-06-10 12:55:00,1.8249,1.82498,1.82485,1.82495,67200001.0
2005-06-10 12:56:00,1.82484,1.82484,1.82466,1.82476,61099999.0
2005-06-10 12:57:00,1.82482,1.82493,1.82476,1.8248,45499999.0
2005-06-10 12:58:00,1.82472,1.82472,1.82446,1.82452,45199999.0
2005-06-10 12:59:00,1.82409,1.82426,1.82409,1.82426,35900000.0
2005-06-10 13:00:00,1.82418,1.82438,1.82407,1.82409,96900000.0
2005-06-10 13:01:00,1.82388,1.82396,1.82382,1.82382,79399998.0
2005-06-10 13:02:00,1.82372,1.82392,1.82369,1.82392,85000000.0
2005-06-10 13:03:00,1.82391,1.824,1.82389,1.824,48200001.0
2005-06-10 13:04:00,1.82399,1.82401,1.82393,1.82395,81500001.0
2005-06-10 13:05:00,1.82385,1.82385,1.82368,1.82368,55300000.0
2005-06-10 13:06:00,1.82372,1.82372,1.82355,1.82363,61599998.0
2005-06-10 13:07:00,1.82378,1.82392,1.82376,1.82388,90400000.0
2005-06-10 13:08:00,1.82392,1.82392,1.82376,1.82387,91200001.0
2005-06-10 13:09:00,1.82385,1.82398,1.82385,1.82395,76900001.0
2005-06-10 13:10:00,1.82393,1.82399,1.82392,1.82392,13400000.0
2005-06-10 13:11:00,1.82388,1.82391,1.82377,1.8238,47100001.0
2005-06-10 13:12:00,1.8236,1.82362,1.82343,1.82359,38800000.0
2005-06-10 13:13:00,1.8234,1.82364,1.8234,1.82364,29400000.0
2005-06-10 13:14:00,1.8237,1.82375,1.82365,1.82373,70999999.0
2005-06-10 13:15:00,1.82375,1.82375,1.82365,1.8237,50200001.0
2005-06-10 13:16:00,1.82372,1.82379,1.82372,1.82379,82900000.0
2005-06-10 13:17:00,1.82383,1.82383,1.82369,1.82381,25700000.0
2005-06-10 13:18:00,1.82377,1.8239,1.82371,1.82371,77599999.0
2005-06-10 13:19:00,1.82382,1.82404,1.82382,1.82404,58399999.0
2005-06-10 13:20:00,1.82402,1.82402,1.82382,1.82382,48600000.0
2005-06-10 13:21:00,1.82388,1.82388,1.82348,1.82348,35200000.0
2005-06-10 13:22:00,1.82342,1.8235,1.82337,1.82337,83599999.0
2005-06-10 13:23:00,1.82357,1.82376,1.82357,1.82373,79300001.0
2005-06-10 13:24:00,1.82367,1.82371,1.8236,1.8236,41770000.0
2005-06-10 13:25:00,1.82365,1.82397,1.82365,1.82397,58600000.0
2005-06-10 13:26:00,1.82412,1.82421,1.82394,1.82394,113800003.0
2005-06-10 13:27:00,1.82399,1.82413,1.82393,1.82413,46900000.0
2005-06-10 13:28:00,1.82412,1.82424,1.8241,1.8241,60099998.0
2005-06-10 13:29:00,1.82413,1.82421,1.8241,1.82419,73600000.0
2005-06-10 13:30:00,1.82419,1.8243,1.82419,1.82428,50400000.0
2005-06-10 13:31:00,1.82433,1.82433,1.8242,1.8242,33200000.0
2005-06-10 13:32:00,1.82414,1.82414,1.82412,1.82412,25300000.0
2005-06-10 13:33:00,1.8241,1.8241,1.82388,1.82406,50700000.0
2005-06-10 13:34:00,1.82408,1.82415,1.82408,1.8241,99300001.0
2005-06-10 13:35:00,1.82417,1.82423,1.82417,1.82423,28400000.0
2005-06-10 13:36:00,1.82434,1.82434,1.82425,1.82426,77200000.0
2005-06-10 13:37:00,1.82423,1.82423,1.82411,1.82411,72099999.0
2005-06-10 13:38:00,1.82416,1.82416,1.82399,1.82416,127200002.0
2005-06-10 13:39:00,1.82427,1.82438,1.82427,1.8243,53900000.0
2005-06-10 13:40:00,1.8244,1.8244,1.82414,1.82423,124299997.0
2005-06-10 13:41:00,1.82429,1.8245,1.82427,1.82427,72000001.0
2005-06-10 13:42:00,1.82424,1.82443,1.82423,1.82443,94200001.0
2005-06-10 13:43:00,1.8244,1.8244,1.82431,1.82432,60600001.0
2005-06-10 13:44:00,1.82427,1.82427,1.82372,1.82372,41800000.0
2005-06-10 13:45:00,1.82357,1.82371,1.8234,1.82342,32500000.0
2005-06-10 13:46:00,1.82343,1.82357,1.82343,1.82357,18000000.0
2005-06-10 13:47:00,1.82358,1.82362,1.82338,1.82338,26000000.0
2005-06-10 13:48:00,1.82338,1.82357,1.82338,1.82348,99100000.0
2005-06-10 13:49:00,1.82348,1.82362,1.82342,1.82362,64100000.0
2005-06-10 13:50:00,1.82362,1.82366,1.82346,1.82349,45200000.0
2005-06-10 13:51:00,1.82358,1.82377,1.82358,1.82371,96300000.0
2005-06-10 13:52:00,1.82373,1.82377,1.82366,1.8237,50700000.0
2005-06-10 13:53:00,1.82368,1.82374,1.82363,1.82371,31500000.0
2005-06-10 13:54:00,1.82379,1.82379,1.82375,1.82378,22900000.0
2005-06-10 13:55:00,1.82372,1.82378,1.82372,1.82378,62600000.0
2005-06-10 13:56:00,1.82383,1.82396,1.8238,1.82396,88300003.0
2005-06-10 13:57:00,1.82398,1.82398,1.8238,1.82386,14600000.0
2005-06-10 13:58:00,1.82393,1.82412,1.82393,1.82412,35299999.0
2005-06-10 13:59:00,1.82417,1.82421,1.82409,1.82415,103499998.0
2005-06-10 14:00:00,1.82428,1.82428,1.8239,1.8239,118200000.0
2005-06-10 14:01:00,1.8239,1.82415,1.82381,1.82405,95199998.0
2005-06-10 14:02:00,1.82401,1.82405,1.82385,1.82385,44299999.0
2005-06-10 14:03:00,1.82386,1.82386,1.82372,1.82372,37000000.0
2005-06-10 14:04:00,1.82371,1.82383,1.82371,1.82383,98600002.0
2005-06-10 14:05:00,1.82383,1.82403,1.82383,1.82403,35700000.0
2005-06-10 14:06:00,1.82402,1.82408,1.82401,1.82401,55299999.0
2005-06-10 14:07:00,1.82402,1.8241,1.82399,1.824,68900001.0
2005-06-10 14:08:00,1.82408,1.82408,1.82383,1.82383,55200001.0
2005-06-10 14:09:00,1.82393,1.82396,1.82383,1.8239,122200002.0
2005-06-10 14:10:00,1.82397,1.82403,1.82388,1.82403,47900000.0
2005-06-10 14:11:00,1.82376,1.82406,1.82376,1.82404,40300000.0
2005-06-10 14:12:00,1.82418,1.82455,1.82418,1.8245,42600000.0
2005-06-10 14:13:00,1.82438,1.8245,1.82437,1.82441,62600001.0
2005-06-10 14:14:00,1.82431,1.82431,1.82402,1.82404,50800000.0
2005-06-10 14:15:00,1.82407,1.82417,1.82401,1.82407,42300000.0
2005-06-10 14:16:00,1.8242,1.82421,1.82406,1.82417,77600001.0
2005-06-10 14:17:00,1.82426,1.82431,1.82413,1.82415,36399999.0
2005-06-10 14:18:00,1.8242,1.82428,1.82415,1.82415,40100000.0
2005-06-10 14:19:00,1.82422,1.82434,1.82422,1.82428,29600000.0
2005-06-10 14:20:00,1.82428,1.82452,1.82428,1.82452,42899999.0
2005-06-10 14:21:00,1.82443,1.82468,1.82443,1.82468,32100000.0
2005-06-10 14:22:00,1.82473,1.82474,1.82462,1.82465,32800000.0
2005-06-10 14:23:00,1.82476,1.825,1.82476,1.825,15200000.0
2005-06-10 14:24:00,1.82503,1.82512,1.82489,1.82489,83700002.0
2005-06-10 14:25:00,1.8249,1.825,1.82488,1.82488,96000001.0
2005-06-10 14:26:00,1.82495,1.82495,1.82485,1.8249,83999998.0
2005-06-10 14:27:00,1.82502,1.82528,1.82502,1.82526,55000000.0
2005-06-10 14:28:00,1.82527,1.82555,1.82527,1.82528,65300000.0
2005-06-10 14:29:00,1.82527,1.82527,1.82409,1.82409,54200000.0
2005-06-10 14:30:00,1.82415,1.82434,1.82005,1.82049,46800000.0
2005-06-10 14:31:00,1.82085,1.82189,1.82085,1.82183,39200001.0
2005-06-10 14:32:00,1.8216,1.82301,1.82131,1.82294,58000000.0
2005-06-10 14:33:00,1.8228,1.82396,1.82269,1.82396,59600000.0
2005-06-10 14:34:00,1.82392,1.82392,1.82346,1.82356,63000000.0
2005-06-10 14:35:00,1.82383,1.82444,1.82377,1.82377,42800000.0
2005-06-10 14:36:00,1.82395,1.82395,1.82352,1.82369,112700000.0
2005-06-10 14:37:00,1.82377,1.82415,1.82318,1.82318,125300001.0
2005-06-10 14:38:00,1.82315,1.82332,1.82285,1.82303,60299999.0
2005-06-10 14:39:00,1.82294,1.82294,1.82255,1.82285,84400002.0
2005-06-10 14:40:00,1.82304,1.82312,1.82254,1.8229,65300001.0
2005-06-10 14:41:00,1.82278,1.82278,1.82219,1.82252,35200000.0
2005-06-10 14:42:00,1.82251,1.82251,1.82154,1.82154,54399998.0
2005-06-10 14:43:00,1.82143,1.8217,1.8214,1.82153,87499999.0
2005-06-10 14:44:00,1.82161,1.82171,1.82149,1.82163,57999999.0
2005-06-10 14:45:00,1.82173,1.82191,1.82162,1.82162,70099999.0
2005-06-10 14:46:00,1.82123,1.82123,1.8204,1.82042,60999999.0
2005-06-10 14:47:00,1.82058,1.82104,1.8205,1.82104,146899998.0
2005-06-10 14:48:00,1.82098,1.82155,1.82087,1.82155,45000000.0
2005-06-10 14:49:00,1.82173,1.82173,1.82145,1.82145,55800000.0
2005-06-10 14:50:00,1.82138,1.82147,1.82118,1.82126,93199999.0
2005-06-10 14:51:00,1.82137,1.8215,1.82112,1.82118,68900000.0
2005-06-10 14:52:00,1.82108,1.82131,1.82081,1.82131,41600000.0
2005-06-10 14:53:00,1.8212,1.82121,1.82095,1.82098,68700001.0
2005-06-10 14:54:00,1.82104,1.82136,1.82104,1.8213,53100000.0
2005-06-10 14:55:00,1.82135,1.82139,1.82116,1.82126,146200003.0
2005-06-10 14:56:00,1.82118,1.82148,1.82106,1.82147,62000000.0
2005-06-10 14:57:00,1.82148,1.82198,1.82148,1.82188,97900001.0
2005-06-10 14:58:00,1.82215,1.82221,1.82169,1.82174,130500000.0
2005-06-10 14:59:00,1.82168,1.82191,1.82159,1.82183,109900002.0
2005-06-10 15:00:00,1.82191,1.82297,1.82191,1.82279,90000000.0
2005-06-10 15:01:00,1.82275,1.823,1.82275,1.8228,66800000.0
2005-06-10 15:02:00,1.8228,1.82295,1.82277,1.82277,28500000.0
2005-06-10 15:03:00,1.82283,1.82289,1.82263,1.82269,44400000.0
2005-06-10 15:04:00,1.82255,1.82264,1.82234,1.82251,64999999.0
2005-06-10 15:05:00,1.82247,1.82247,1.8221,1.8221,35600000.0
2005-06-10 15:06:00,1.82225,1.82291,1.82225,1.82278,22900000.0
2005-06-10 15:07:00,1.82293,1.82305,1.82293,1.82305,42600000.0
2005-06-10 15:08:00,1.82292,1.82323,1.82292,1.8232,38300000.0
2005-06-10 15:09:00,1.8233,1.82334,1.823,1.82308,141199997.0
2005-06-10 15:10:00,1.82305,1.82305,1.82292,1.82298,44000000.0
2005-06-10 15:11:00,1.82315,1.82324,1.82307,1.82307,39400000.0
2005-06-10 15:12:00,1.82313,1.82317,1.82304,1.82315,67000000.0
2005-06-10 15:13:00,1.82305,1.82314,1.82288,1.82308,78900000.0
2005-06-10 15:14:00,1.82306,1.82315,1.82297,1.82297,40600000.0
2005-06-10 15:15:00,1.82297,1.82311,1.82282,1.82294,118900000.0
2005-06-10 15:16:00,1.82297,1.82316,1.82297,1.82299,66400000.0
2005-06-10 15:17:00,1.82295,1.82302,1.8228,1.82292,101100002.0
2005-06-10 15:18:00,1.82304,1.82304,1.82281,1.82299,74200001.0
2005-06-10 15:19:00,1.82302,1.82302,1.82273,1.82287,102100002.0
2005-06-10 15:20:00,1.8229,1.82299,1.8229,1.82299,34100000.0
2005-06-10 15:21:00,1.82302,1.82302,1.8229,1.8229,77800001.0
2005-06-10 15:22:00,1.8228,1.8228,1.82235,1.82235,52500000.0
2005-06-10 15:23:00,1.82236,1.82236,1.82186,1.82192,80200001.0
2005-06-10 15:24:00,1.82184,1.82184,1.82097,1.82127,81000000.0
2005-06-10 15:25:00,1.82143,1.82143,1.82134,1.82139,127999999.0
2005-06-10 15:26:00,1.82145,1.82154,1.82143,1.82146,59600000.0
2005-06-10 15:27:00,1.82165,1.8218,1.82165,1.8218,8400000.0
2005-06-10 15:28:00,1.82197,1.8221,1.82195,1.82201,148600001.0
2005-06-10 15:29:00,1.82212,1.82218,1.82201,1.82201,92299997.0
2005-06-10 15:30:00,1.82196,1.8221,1.82196,1.82207,56500000.0
2005-06-10 15:31:00,1.82219,1.8223,1.82216,1.82228,88900000.0
2005-06-10 15:32:00,1.82208,1.82221,1.822,1.822,83599999.0
2005-06-10 15:33:00,1.82196,1.82196,1.82189,1.82189,16000000.0
2005-06-10 15:34:00,1.8218,1.82187,1.8217,1.8217,92600000.0
2005-06-10 15:35:00,1.8218,1.8218,1.82164,1.82174,30500000.0
2005-06-10 15:36:00,1.8217,1.82182,1.82157,1.82174,106200000.0
2005-06-10 15:37:00,1.82182,1.82189,1.82173,1.82173,107500000.0
2005-06-10 15:38:00,1.82158,1.82158,1.82101,1.82101,65200000.0
2005-06-10 15:39:00,1.8208,1.82128,1.82062,1.82128,43300001.0
2005-06-10 15:40:00,1.82144,1.82157,1.82134,1.8215,74399997.0
2005-06-10 15:41:00,1.82158,1.82158,1.8214,1.82153,122300000.0
2005-06-10 15:42:00,1.8214,1.8214,1.82083,1.82083,91600000.0
2005-06-10 15:43:00,1.8205,1.8205,1.82004,1.82034,46800000.0
2005-06-10 15:44:00,1.8205,1.82061,1.82024,1.82024,95100000.0
2005-06-10 15:45:00,1.82027,1.82065,1.82012,1.82065,33100000.0
2005-06-10 15:46:00,1.82045,1.82051,1.82006,1.82006,11400000.0
2005-06-10 15:47:00,1.82,1.82035,1.82,1.82035,77300001.0
2005-06-10 15:48:00,1.82057,1.8207,1.82037,1.82037,71600001.0
2005-06-10 15:49:00,1.82022,1.82033,1.82019,1.82026,65499999.0
2005-06-10 15:50:00,1.82013,1.82013,1.81996,1.81996,45399999.0
2005-06-10 15:51:00,1.81998,1.81998,1.81982,1.81985,38400000.0
2005-06-10 15:52:00,1.81974,1.81974,1.8192,1.81969,177099996.0
2005-06-10 15:53:00,1.81984,1.81995,1.81968,1.81968,51900000.0
2005-06-10 15:54:00,1.81955,1.81977,1.8193,1.81977,61400001.0
2005-06-10 15:55:00,1.81995,1.81995,1.8199,1.81995,44499999.0
2005-06-10 15:56:00,1.81985,1.82004,1.81969,1.81994,65900000.0
2005-06-10 15:57:00,1.81997,1.81997,1.81941,1.81957,55800000.0
2005-06-10 15:58:00,1.81963,1.81967,1.8196,1.81964,68499999.0
2005-06-10 15:59:00,1.8197,1.82009,1.8197,1.82009,84300002.0
2005-06-10 16:00:00,1.82028,1.82028,1.81936,1.81936,129099998.0
2005-06-10 16:01:00,1.81959,1.81977,1.81904,1.81904,73599999.0
2005-06-10 16:02:00,1.819,1.819,1.81882,1.81885,80899999.0
2005-06-10 16:03:00,1.81895,1.81898,1.81828,1.8183,105400001.0
2005-06-10 16:04:00,1.81844,1.81926,1.81844,1.81923,54700002.0
2005-06-10 16:05:00,1.81921,1.81921,1.81858,1.81878,78100001.0
2005-06-10 16:06:00,1.81883,1.81883,1.81851,1.81854,33800000.0
2005-06-10 16:07:00,1.81855,1.81879,1.81855,1.81879,20500000.0
2005-06-10 16:08:00,1.81887,1.81887,1.81853,1.81853,46000001.0
2005-06-10 16:09:00,1.8184,1.81876,1.8184,1.81866,47800000.0
2005-06-10 16:10:00,1.81852,1.81882,1.81812,1.81812,91399999.0
2005-06-10 16:11:00,1.81814,1.81827,1.81797,1.81807,58000000.0
2005-06-10 16:12:00,1.81762,1.81764,1.81726,1.81737,35100000.0
2005-06-10 16:13:00,1.81698,1.81715,1.81682,1.81715,74500000.0
2005-06-10 16:14:00,1.81685,1.81703,1.81671,1.81673,49300000.0
2005-06-10 16:15:00,1.81668,1.81688,1.81668,1.81674,35800000.0
2005-06-10 16:16:00,1.81677,1.81677,1.81645,1.81656,93200001.0
2005-06-10 16:17:00,1.81648,1.81657,1.81629,1.81637,93200000.0
2005-06-10 16:18:00,1.81629,1.81643,1.81617,1.81617,81400000.0
2005-06-10 16:19:00,1.81583,1.81624,1.81581,1.81613,50199999.0
2005-06-10 16:20:00,1.81615,1.81624,1.81593,1.81596,21900000.0
2005-06-10 16:21:00,1.81582,1.81582,1.81543,1.81565,41500000.0
2005-06-10 16:22:00,1.81564,1.81564,1.81523,1.81536,56799999.0
2005-06-10 16:23:00,1.81525,1.81555,1.81521,1.81549,45300001.0
2005-06-10 16:24:00,1.8155,1.81577,1.8155,1.8157,11100000.0
2005-06-10 16:25:00,1.81562,1.8158,1.81549,1.81568,28100000.0
2005-06-10 16:26:00,1.81567,1.81568,1.81514,1.81517,72900001.0
2005-06-10 16:27:00,1.81528,1.81576,1.81526,1.81573,63200002.0
2005-06-10 16:28:00,1.81567,1.81571,1.81565,1.81569,73699999.0
2005-06-10 16:29:00,1.81602,1.81617,1.81572,1.81608,73200000.0
2005-06-10 16:30:00,1.81598,1.81615,1.8159,1.81615,38150000.0
2005-06-10 16:31:00,1.81605,1.8162,1.81602,1.8162,50800000.0
2005-06-10 16:32:00,1.81623,1.81632,1.81623,1.81632,56400001.0
2005-06-10 16:33:00,1.81623,1.81629,1.81612,1.81612,55600000.0
2005-06-10 16:34:00,1.81614,1.81634,1.81614,1.81633,68100001.0
2005-06-10 16:35:00,1.81634,1.81634,1.81626,1.81633,40900001.0
2005-06-10 16:36:00,1.81644,1.81655,1.81644,1.81648,39800000.0
2005-06-10 16:37:00,1.81646,1.81646,1.8157,1.81582,39400000.0
2005-06-10 16:38:00,1.81587,1.816,1.81566,1.81566,40500001.0
2005-06-10 16:39:00,1.81545,1.81557,1.81529,1.81529,61800000.0
2005-06-10 16:40:00,1.81503,1.81511,1.81468,1.81468,124800001.0
2005-06-10 16:41:00,1.8144,1.81473,1.81428,1.8143,80099999.0
2005-06-10 16:42:00,1.81436,1.8146,1.81436,1.8146,28200000.0
2005-06-10 16:43:00,1.81451,1.81454,1.81443,1.81454,57300001.0
2005-06-10 16:44:00,1.81443,1.81443,1.81399,1.81399,21600000.0
2005-06-10 16:45:00,1.81389,1.81393,1.81339,1.81339,27200000.0
2005-06-10 16:46:00,1.81335,1.81339,1.81287,1.81287,54400000.0
2005-06-10 16:47:00,1.8128,1.81325,1.8128,1.81325,113900002.0
2005-06-10 16:48:00,1.81302,1.81302,1.81243,1.81253,51200000.0
2005-06-10 16:49:00,1.81228,1.81228,1.81187,1.81187,50200000.0
2005-06-10 16:50:00,1.81188,1.81251,1.81188,1.81249,93800000.0
2005-06-10 16:51:00,1.81248,1.81286,1.81232,1.81286,103000001.0
2005-06-10 16:52:00,1.81292,1.81299,1.81215,1.81229,43200000.0
2005-06-10 16:53:00,1.8122,1.81241,1.81216,1.81233,57400001.0
2005-06-10 16:54:00,1.81224,1.81246,1.81224,1.81234,77900000.0
2005-06-10 16:55:00,1.81237,1.81276,1.81237,1.81246,38500000.0
2005-06-10 16:56:00,1.81222,1.81268,1.8122,1.81266,54500000.0
2005-06-10 16:57:00,1.81281,1.81306,1.81281,1.81305,69799999.0
2005-06-10 16:58:00,1.81295,1.81327,1.81291,1.81306,71900001.0
2005-06-10 16:59:00,1.81292,1.8131,1.8129,1.8131,72900000.0
2005-06-10 17:00:00,1.81303,1.81329,1.81295,1.81326,97800000.0
2005-06-10 17:01:00,1.81337,1.81337,1.81315,1.81315,44100000.0
2005-06-10 17:02:00,1.8131,1.81337,1.8131,1.8132,76999998.0
2005-06-10 17:03:00,1.81305,1.81305,1.81273,1.81273,92600001.0
2005-06-10 17:04:00,1.8126,1.81274,1.81236,1.81248,104899999.0
2005-06-10 17:05:00,1.81245,1.81245,1.81179,1.81179,39600001.0
2005-06-10 17:06:00,1.81156,1.81156,1.81075,1.81075,66900000.0
2005-06-10 17:07:00,1.81056,1.81119,1.81056,1.81117,124100000.0
2005-06-10 17:08:00,1.81137,1.81177,1.81137,1.81137,52699999.0
2005-06-10 17:09:00,1.8117,1.81216,1.81166,1.81216,21500000.0
2005-06-10 17:10:00,1.8121,1.8122,1.81194,1.81194,98200003.0
2005-06-10 17:11:00,1.81197,1.81204,1.81172,1.81178,65000000.0
2005-06-10 17:12:00,1.81177,1.81179,1.81145,1.81161,85299998.0
2005-06-10 17:13:00,1.81167,1.81175,1.81145,1.81145,32170000.0
2005-06-10 17:14:00,1.81131,1.81131,1.81087,1.81095,68699998.0
2005-06-10 17:15:00,1.8109,1.81141,1.8109,1.81141,91400001.0
2005-06-10 17:16:00,1.81133,1.81147,1.81123,1.8114,76900000.0
2005-06-10 17:17:00,1.81132,1.81144,1.81113,1.81136,84899998.0
2005-06-10 17:18:00,1.81128,1.81166,1.81122,1.81166,55300000.0
2005-06-10 17:19:00,1.81164,1.81177,1.81147,1.81177,82499999.0
2005-06-10 17:20:00,1.81176,1.81179,1.81145,1.81145,59100000.0
2005-06-10 17:21:00,1.81151,1.81208,1.81151,1.81208,29700000.0
2005-06-10 17:22:00,1.81203,1.81212,1.81201,1.81209,57900000.0
2005-06-10 17:23:00,1.81195,1.812,1.81183,1.81192,60400000.0
2005-06-10 17:24:00,1.81197,1.81226,1.81197,1.81217,102400002.0
2005-06-10 17:25:00,1.81223,1.81237,1.81211,1.81231,58100000.0
2005-06-10 17:26:00,1.81225,1.81225,1.812,1.81208,27800000.0
2005-06-10 17:27:00,1.8121,1.81217,1.8121,1.81217,40500000.0
2005-06-10 17:28:00,1.8122,1.8122,1.81209,1.8121,102500000.0
2005-06-10 17:29:00,1.81211,1.81229,1.81208,1.81223,95099999.0
2005-06-10 17:30:00,1.81209,1.81228,1.81209,1.8122,61900000.0
2005-06-10 17:31:00,1.81199,1.81202,1.81186,1.81198,76099999.0
2005-06-10 17:32:00,1.81189,1.81191,1.8117,1.81191,41100000.0
2005-06-10 17:33:00,1.81198,1.81198,1.81169,1.8118,54200001.0
2005-06-10 17:34:00,1.81192,1.81192,1.81163,1.81163,71800000.0
2005-06-10 17:35:00,1.81148,1.81152,1.81136,1.81147,81300000.0
2005-06-10 17:36:00,1.81155,1.81178,1.81146,1.81178,71800001.0
2005-06-10 17:37:00,1.8119,1.81213,1.8119,1.8121,58300000.0
2005-06-10 17:38:00,1.81212,1.81232,1.81212,1.81232,32100000.0
2005-06-10 17:39:00,1.81231,1.81233,1.81216,1.81233,65700001.0
2005-06-10 17:40:00,1.81246,1.81252,1.8124,1.81242,42400000.0
2005-06-10 17:41:00,1.8124,1.81245,1.8123,1.81232,90600000.0
2005-06-10 17:42:00,1.81241,1.81278,1.81241,1.81274,34700000.0
2005-06-10 17:43:00,1.8128,1.81311,1.8128,1.81303,72900001.0
2005-06-10 17:44:00,1.81305,1.81312,1.81221,1.8123,111800001.0
2005-06-10 17:45:00,1.81233,1.81236,1.81198,1.81217,39400000.0
2005-06-10 17:46:00,1.81224,1.81237,1.81224,1.81237,26900000.0
2005-06-10 17:47:00,1.81227,1.81239,1.81216,1.81239,77100001.0
2005-06-10 17:48:00,1.81247,1.81263,1.81247,1.81261,31399999.0
2005-06-10 17:49:00,1.81258,1.81268,1.81254,1.81268,72500000.0
2005-06-10 17:50:00,1.81275,1.81308,1.81275,1.81282,35700000.0
2005-06-10 17:51:00,1.81295,1.81305,1.81286,1.81292,92600000.0
2005-06-10 17:52:00,1.8129,1.8129,1.81285,1.81287,65700000.0
2005-06-10 17:53:00,1.81281,1.8129,1.81276,1.81279,62699999.0
2005-06-10 17:54:00,1.81278,1.81306,1.81278,1.8129,50200000.0
2005-06-10 17:55:00,1.81263,1.81274,1.81247,1.8125,100499997.0
2005-06-10 17:56:00,1.8125,1.81294,1.8125,1.81294,16100000.0
2005-06-10 17:57:00,1.81272,1.81294,1.81271,1.81271,21000000.0
2005-06-10 17:58:00,1.81265,1.8128,1.8126,1.81266,43100000.0
2005-06-10 17:59:00,1.81256,1.81256,1.81238,1.81238,24900000.0
2005-06-10 18:00:00,1.81248,1.81276,1.81247,1.81267,111800001.0
2005-06-10 18:01:00,1.81271,1.81291,1.81265,1.81291,946299996.0
2005-06-10 18:02:00,1.81297,1.81368,1.81288,1.81368,1072499994.0
2005-06-10 18:03:00,1.81346,1.81364,1.8134,1.81355,1117899996.0
2005-06-10 18:04:00,1.81359,1.81405,1.81359,1.81372,912099996.0
2005-06-10 18:05:00,1.81392,1.81429,1.81391,1.81407,1090699998.0
2005-06-10 18:06:00,1.81409,1.81409,1.81382,1.81382,1024299997.0
2005-06-10 18:07:00,1.81372,1.81372,1.81354,1.81357,1177949995.0
2005-06-10 18:08:00,1.81359,1.81378,1.81359,1.81377,1161250002.0
2005-06-10 18:09:00,1.81378,1.81378,1.81354,1.81359,610900002.0
2005-06-10 18:10:00,1.81351,1.81352,1.81318,1.81327,670700000.0
2005-06-10 18:11:00,1.81314,1.81316,1.81299,1.81299,626099999.0
2005-06-10 18:12:00,1.81289,1.81289,1.81239,1.81239,694799997.0
2005-06-10 18:13:00,1.81229,1.81238,1.81217,1.81222,591800003.0
2005-06-10 18:14:00,1.81222,1.81259,1.81222,1.81254,726999999.0
2005-06-10 18:15:00,1.81265,1.81272,1.81257,1.81257,886799998.0
2005-06-10 18:16:00,1.81248,1.81261,1.81245,1.81254,755999995.0
2005-06-10 18:17:00,1.81252,1.81261,1.81241,1.8125,452099997.0
2005-06-10 18:18:00,1.81257,1.81259,1.81245,1.81248,750999997.0
2005-06-10 18:19:00,1.81249,1.81256,1.81153,1.8116,616400000.0
2005-06-10 18:20:00,1.81155,1.81201,1.81155,1.81201,480900004.0
2005-06-10 18:21:00,1.81207,1.81216,1.81201,1.81212,684499998.0
2005-06-10 18:22:00,1.8121,1.81214,1.81199,1.81202,487400003.0
2005-06-10 18:23:00,1.81208,1.81208,1.81169,1.81178,818899999.0
2005-06-10 18:24:00,1.81177,1.81182,1.81165,1.81172,711619998.0
2005-06-10 18:25:00,1.81164,1.81181,1.8116,1.81163,772499999.0
2005-06-10 18:26:00,1.81174,1.81181,1.81167,1.81167,583569997.0
2005-06-10 18:27:00,1.81166,1.81182,1.81163,1.81175,774899997.0
2005-06-10 18:28:00,1.81175,1.81183,1.81164,1.81183,305200000.0
2005-06-10 18:29:00,1.81184,1.81203,1.81184,1.81195,810199994.0
2005-06-10 18:30:00,1.81195,1.81199,1.8118,1.81186,581099995.0
2005-06-10 18:31:00,1.81189,1.81193,1.81179,1.81182,486900001.0
2005-06-10 18:32:00,1.8118,1.81193,1.8118,1.81189,406199998.0
2005-06-10 18:33:00,1.8119,1.81203,1.81184,1.81191,592500000.0
2005-06-10 18:34:00,1.81187,1.81222,1.81187,1.81218,661800005.0
2005-06-10 18:35:00,1.81224,1.81243,1.81221,1.81243,283299997.0
2005-06-10 18:36:00,1.81243,1.81245,1.81236,1.81237,164600002.0
2005-06-10 18:37:00,1.81237,1.81248,1.81236,1.8124,150299999.0
2005-06-10 18:38:00,1.81243,1.81243,1.81232,1.81236,181300000.0
2005-06-10 18:39:00,1.81229,1.81235,1.81223,1.81235,276300001.0
2005-06-10 18:40:00,1.81232,1.8124,1.81213,1.81213,504069997.0
2005-06-10 18:41:00,1.81208,1.81224,1.81207,1.81215,313400000.0
2005-06-10 18:42:00,1.81204,1.81231,1.81204,1.81212,127000000.0
2005-06-10 18:43:00,1.81217,1.8122,1.81204,1.81204,86399999.0
2005-06-10 18:44:00,1.81187,1.81187,1.81135,1.81135,425700000.0
2005-06-10 18:45:00,1.81132,1.81151,1.81123,1.81151,189999998.0
2005-06-10 18:46:00,1.81159,1.81214,1.8115,1.81214,209100000.0
2005-06-10 18:47:00,1.81224,1.81249,1.81224,1.81245,220599999.0
2005-06-10 18:48:00,1.81243,1.81254,1.81234,1.81234,295399999.0
2005-06-10 18:49:00,1.81228,1.81228,1.81211,1.81211,94599999.0
2005-06-10 18:50:00,1.81204,1.81204,1.81181,1.81199,184999999.0
2005-06-10 18:51:00,1.81214,1.81243,1.81214,1.81243,397099997.0
2005-06-10 18:52:00,1.8124,1.81262,1.8124,1.81255,537800002.0
2005-06-10 18:53:00,1.81252,1.81267,1.8125,1.81254,390000004.0
2005-06-10 18:54:00,1.81276,1.81301,1.81276,1.81301,213900000.0
2005-06-10 18:55:00,1.81311,1.81324,1.81308,1.8132,749949997.0
2005-06-10 18:56:00,1.8132,1.81325,1.81315,1.81318,284400002.0
2005-06-10 18:57:00,1.81304,1.81304,1.81268,1.81278,509500000.0
2005-06-10 18:58:00,1.81272,1.81272,1.81231,1.81231,688199998.0
2005-06-10 18:59:00,1.81225,1.8123,1.81208,1.81208,491000001.0
2005-06-10 19:00:00,1.81211,1.81227,1.81204,1.81218,195600001.0
2005-06-10 19:01:00,1.8123,1.81237,1.8123,1.8123,81000000.0
2005-06-10 19:02:00,1.81228,1.81235,1.812,1.81209,426500006.0
2005-06-10 19:03:00,1.81209,1.81212,1.81193,1.81206,595499996.0
2005-06-10 19:04:00,1.81217,1.81225,1.81212,1.81225,270200003.0
2005-06-10 19:05:00,1.81221,1.81221,1.81187,1.81187,140800001.0
2005-06-10 19:06:00,1.81187,1.8119,1.81141,1.8115,654499998.0
2005-06-10 19:07:00,1.8114,1.81153,1.8114,1.81153,373399999.0
2005-06-10 19:08:00,1.81154,1.81178,1.81154,1.81161,530899998.0
2005-06-10 19:09:00,1.81164,1.81232,1.81164,1.8123,243499999.0
2005-06-10 19:10:00,1.81235,1.81252,1.81235,1.81246,430299997.0
2005-06-10 19:11:00,1.81248,1.81258,1.81248,1.8125,176299998.0
2005-06-10 19:12:00,1.81252,1.81261,1.81247,1.8125,195100002.0
2005-06-10 19:13:00,1.81256,1.81291,1.81256,1.81283,451800001.0
2005-06-10 19:14:00,1.81283,1.81321,1.81283,1.81321,279946992.0
2005-06-10 19:15:00,1.81321,1.81321,1.81302,1.81303,388999997.0
2005-06-10 19:16:00,1.81301,1.81309,1.81301,1.81308,82900000.0
2005-06-10 19:17:00,1.81309,1.81309,1.8127,1.8127,169300000.0
2005-06-10 19:18:00,1.81263,1.81263,1.81243,1.81247,221470000.0
2005-06-10 19:19:00,1.81242,1.8126,1.81233,1.8126,385100002.0
2005-06-10 19:20:00,1.8126,1.81275,1.81252,1.8126,353800004.0
2005-06-10 19:21:00,1.81261,1.8127,1.81261,1.81261,419699999.0
2005-06-10 19:22:00,1.8126,1.81265,1.81252,1.8126,225600001.0
2005-06-10 19:23:00,1.8126,1.81296,1.8126,1.81285,318199997.0
2005-06-10 19:24:00,1.81288,1.81313,1.81288,1.81313,193300001.0
2005-06-10 19:25:00,1.8131,1.8131,1.81279,1.81295,57500000.0
2005-06-10 19:26:00,1.81292,1.81292,1.81241,1.81257,296199998.0
2005-06-10 19:27:00,1.81259,1.81272,1.81251,1.81252,452299998.0
2005-06-10 19:28:00,1.81249,1.81261,1.81242,1.81256,362799999.0
2005-06-10 19:29:00,1.81252,1.81259,1.81233,1.81242,276500002.0
2005-06-10 19:30:00,1.8124,1.81245,1.81235,1.8124,461800000.0
2005-06-10 19:31:00,1.81242,1.81269,1.81242,1.81265,252300000.0
2005-06-10 19:32:00,1.81264,1.81266,1.81247,1.81265,373399999.0
2005-06-10 19:33:00,1.81269,1.81273,1.8126,1.81273,243649998.0
2005-06-10 19:34:00,1.81275,1.81275,1.81254,1.81259,235299997.0
2005-06-10 19:35:00,1.81267,1.81274,1.8126,1.81273,381199996.0
2005-06-10 19:36:00,1.81272,1.81272,1.81258,1.81261,311999999.0
2005-06-10 19:37:00,1.81255,1.81275,1.81252,1.8126,273400000.0
2005-06-10 19:38:00,1.8126,1.81265,1.8126,1.8126,154499999.0
2005-06-10 19:39:00,1.81234,1.81268,1.81226,1.81262,160899999.0
2005-06-10 19:40:00,1.8126,1.81263,1.81241,1.81241,394700000.0
2005-06-10 19:41:00,1.8124,1.81243,1.8123,1.81231,325700002.0
2005-06-10 19:42:00,1.81215,1.81243,1.81199,1.81243,222400000.0
2005-06-10 19:43:00,1.8123,1.81235,1.8123,1.8123,206199996.0
2005-06-10 19:44:00,1.8123,1.81252,1.81222,1.81233,337600000.0
2005-06-10 19:45:00,1.81221,1.81248,1.812,1.81248,191600001.0
2005-06-10 19:46:00,1.8124,1.81245,1.81237,1.8124,354900000.0
2005-06-10 19:47:00,1.8124,1.81243,1.81237,1.8124,87200000.0
2005-06-10 19:48:00,1.8124,1.81245,1.81237,1.8124,215699998.0
2005-06-10 19:49:00,1.81223,1.8124,1.81202,1.81212,316000002.0
2005-06-10 19:50:00,1.81244,1.81244,1.81233,1.81238,355300001.0
2005-06-10 19:51:00,1.81237,1.81238,1.81225,1.81227,233000001.0
2005-06-10 19:52:00,1.81223,1.81223,1.81215,1.81218,184999997.0
2005-06-10 19:53:00,1.81221,1.81221,1.81207,1.81216,80000000.0
2005-06-10 19:54:00,1.81212,1.81212,1.81197,1.81207,246500001.0
2005-06-10 19:55:00,1.81203,1.81207,1.81196,1.81207,116800001.0
2005-06-10 19:56:00,1.81208,1.81212,1.81197,1.81212,323499999.0
2005-06-10 19:57:00,1.81208,1.8121,1.81193,1.81193,333500001.0
2005-06-10 19:58:00,1.8119,1.81195,1.81188,1.8119,289800002.0
2005-06-10 19:59:00,1.81189,1.81201,1.81189,1.812,318100000.0
2005-06-10 20:00:00,1.81198,1.81202,1.81185,1.81194,161500000.0
2005-06-10 20:01:00,1.81192,1.81192,1.81173,1.81185,186900000.0
2005-06-10 20:02:00,1.81182,1.81182,1.81168,1.81177,150300000.0
2005-06-10 20:03:00,1.81183,1.81197,1.81183,1.81195,124200001.0
2005-06-10 20:04:00,1.81198,1.81198,1.81187,1.81187,236500002.0
2005-06-10 20:05:00,1.81185,1.81197,1.81179,1.81189,187400001.0
2005-06-10 20:06:00,1.81197,1.812,1.81185,1.81198,162900001.0
2005-06-10 20:07:00,1.81198,1.81201,1.8119,1.81198,170600001.0
2005-06-10 20:08:00,1.81207,1.81228,1.81201,1.81215,326600001.0
2005-06-10 20:09:00,1.81197,1.812,1.81189,1.812,167000001.0
2005-06-10 20:10:00,1.81197,1.81197,1.81186,1.81187,80499999.0
2005-06-10 20:11:00,1.81192,1.81192,1.81177,1.81177,56400001.0
2005-06-10 20:12:00,1.8118,1.81187,1.81169,1.81179,378999997.0
2005-06-10 20:13:00,1.81175,1.8118,1.81166,1.81166,122000000.0
2005-06-10 20:14:00,1.81148,1.81177,1.81137,1.81175,134000001.0
2005-06-10 20:15:00,1.8117,1.81178,1.81168,1.8117,333969995.0
2005-06-10 20:16:00,1.81166,1.81175,1.81166,1.81168,148999998.0
2005-06-10 20:17:00,1.81165,1.81176,1.8116,1.81176,80999999.0
2005-06-10 20:18:00,1.8118,1.81188,1.81178,1.8118,266700003.0
2005-06-10 20:19:00,1.81185,1.81192,1.8118,1.81186,207699999.0
2005-06-10 20:20:00,1.8118,1.81189,1.8118,1.81188,241700001.0
2005-06-10 20:21:00,1.81191,1.81196,1.81186,1.8119,113199999.0
2005-06-10 20:22:00,1.81187,1.81187,1.81162,1.81162,196899997.0
2005-06-10 20:23:00,1.8116,1.81179,1.81156,1.81159,384199998.0
2005-06-10 20:24:00,1.81155,1.81157,1.8115,1.81157,66800000.0
2005-06-10 20:25:00,1.81159,1.81165,1.81151,1.81165,473200003.0
2005-06-10 20:26:00,1.81159,1.81169,1.81144,1.81144,437449999.0
2005-06-10 20:27:00,1.81157,1.81163,1.81145,1.81148,301399999.0
2005-06-10 20:28:00,1.81145,1.81151,1.81132,1.81132,334500005.0
2005-06-10 20:29:00,1.81137,1.81149,1.81136,1.8114,245700003.0
2005-06-10 20:30:00,1.81137,1.81149,1.81131,1.81143,861900001.0
2005-06-10 20:31:00,1.81141,1.81141,1.8113,1.81132,541300001.0
2005-06-10 20:32:00,1.81122,1.81139,1.81112,1.8113,684200001.0
2005-06-10 20:33:00,1.81128,1.81128,1.81115,1.8112,238049999.0
2005-06-10 20:34:00,1.81123,1.81123,1.8111,1.8111,163600002.0
2005-06-10 20:35:00,1.81113,1.81123,1.81113,1.81116,14300000.0
2005-06-10 20:36:00,1.8112,1.81124,1.81111,1.81112,127300000.0
2005-06-10 20:37:00,1.8111,1.81117,1.81093,1.81098,139900001.0
2005-06-10 20:38:00,1.81095,1.81106,1.81088,1.81099,218400001.0
2005-06-10 20:39:00,1.81112,1.81127,1.81109,1.81111,337299997.0
2005-06-10 20:40:00,1.81114,1.81131,1.81114,1.81121,164199999.0
2005-06-10 20:41:00,1.8112,1.8113,1.81109,1.8113,234599998.0
2005-06-10 20:42:00,1.81128,1.81134,1.81122,1.81125,33400000.0
2005-06-10 20:43:00,1.81122,1.81122,1.81088,1.81108,266099997.0
2005-06-10 20:44:00,1.8111,1.81121,1.81104,1.81121,474099998.0
2005-06-10 20:45:00,1.81122,1.81122,1.81108,1.81108,42900000.0
2005-06-10 20:46:00,1.81104,1.81113,1.81097,1.81097,120700000.0
2005-06-10 20:47:00,1.81093,1.81111,1.81093,1.81104,352899998.0
2005-06-10 20:48:00,1.81112,1.81122,1.81106,1.81122,150200000.0
2005-06-10 20:49:00,1.81123,1.81123,1.81108,1.81122,84800000.0
2005-06-10 20:50:00,1.81124,1.81142,1.8112,1.81142,463870007.0
2005-06-10 20:51:00,1.81149,1.81154,1.81142,1.8115,312399998.0
2005-06-10 20:52:00,1.81143,1.8115,1.81132,1.81132,193200003.0
2005-06-10 20:53:00,1.81133,1.81163,1.81133,1.81147,617400003.0
2005-06-10 20:54:00,1.81148,1.81159,1.81138,1.81138,404599998.0
2005-06-10 20:55:00,1.81142,1.81153,1.81141,1.81148,348200002.0
2005-06-10 20:56:00,1.8115,1.81158,1.81139,1.81139,404899997.0
2005-06-10 20:57:00,1.8114,1.81148,1.81135,1.8114,437599998.0
2005-06-10 20:58:00,1.8115,1.81162,1.81148,1.81153,233000003.0
2005-06-10 20:59:00,1.81154,1.81178,1.81153,1.81175,586849998.0
2005-06-10 21:00:00,1.81188,1.81206,1.81168,1.81195,392300002.0
2005-06-10 21:01:00,1.8118,1.81196,1.81179,1.8119,321099998.0
2005-06-10 21:02:00,1.81189,1.81191,1.81182,1.81187,162400002.0
2005-06-10 21:03:00,1.81168,1.81175,1.81155,1.81168,211599998.0
2005-06-10 21:04:00,1.81172,1.81189,1.81171,1.81181,187500002.0
2005-06-10 21:05:00,1.8118,1.81193,1.8118,1.8119,241446997.0
2005-06-10 21:06:00,1.81183,1.81183,1.81163,1.81172,267299998.0
2005-06-10 21:07:00,1.81168,1.81168,1.81161,1.81168,130900001.0
2005-06-10 21:08:00,1.8116,1.8116,1.81155,1.8116,32400000.0
2005-06-10 21:09:00,1.81161,1.81178,1.81161,1.81171,144000000.0
2005-06-10 21:10:00,1.81175,1.81182,1.8117,1.81175,220700000.0
2005-06-10 21:11:00,1.81168,1.8117,1.81151,1.81165,102699998.0
2005-06-10 21:12:00,1.81165,1.81168,1.8116,1.81165,106800000.0
2005-06-10 21:13:00,1.8116,1.81171,1.81159,1.81159,151100001.0
2005-06-10 21:14:00,1.8116,1.81169,1.81154,1.8116,385700002.0
2005-06-10 21:15:00,1.8117,1.81183,1.81166,1.81166,267399999.0
2005-06-10 21:16:00,1.81169,1.81177,1.81169,1.81177,37499999.0
2005-06-10 21:17:00,1.81177,1.81177,1.81164,1.81167,132900001.0
2005-06-10 21:18:00,1.81138,1.81163,1.81129,1.81155,85500000.0
2005-06-10 21:19:00,1.81158,1.81158,1.81123,1.81144,95400001.0
2005-06-10 21:20:00,1.81147,1.81154,1.81142,1.81151,274999997.0
2005-06-10 21:21:00,1.81152,1.81155,1.8115,1.8115,104500000.0
2005-06-10 21:22:00,1.81148,1.81153,1.81141,1.81141,163900000.0
2005-06-10 21:23:00,1.81144,1.81157,1.81144,1.81155,81599999.0
2005-06-10 21:24:00,1.81152,1.8116,1.81148,1.8116,254599999.0
2005-06-10 21:25:00,1.81157,1.81157,1.81145,1.81155,144500000.0
2005-06-10 21:26:00,1.8116,1.8116,1.8116,1.8116,22000000.0
2005-06-10 21:27:00,1.81157,1.81162,1.81152,1.81153,170900000.0
2005-06-10 21:28:00,1.81151,1.81162,1.81148,1.81162,147200000.0
2005-06-10 21:29:00,1.81165,1.81165,1.81165,1.81165,11500000.0
2005-06-10 21:30:00,1.81158,1.81163,1.81153,1.81163,51500000.0
2005-06-10 21:31:00,1.81155,1.81155,1.8115,1.81155,61999998.0
2005-06-10 21:32:00,1.81155,1.81158,1.8114,1.81155,206100001.0
2005-06-10 21:33:00,1.81155,1.81158,1.81148,1.81153,248999997.0
2005-06-10 21:34:00,1.81151,1.81154,1.81129,1.81144,212000003.0
2005-06-10 21:35:00,1.8115,1.8115,1.81145,1.81145,28800000.0
2005-06-10 21:36:00,1.81148,1.81158,1.81148,1.81148,96500001.0
2005-06-10 21:37:00,1.81147,1.81157,1.81147,1.81155,181700002.0
2005-06-10 21:38:00,1.81156,1.81166,1.81154,1.81158,110800001.0
2005-06-10 21:39:00,1.81166,1.81166,1.81156,1.81156,51700000.0
2005-06-10 21:40:00,1.81152,1.81153,1.81148,1.8115,148900001.0
2005-06-10 21:41:00,1.81132,1.81167,1.81128,1.81161,94900001.0
2005-06-10 21:42:00,1.81153,1.81158,1.81152,1.81158,113900001.0
2005-06-10 21:43:00,1.81155,1.81158,1.81155,1.81155,55300001.0
2005-06-10 21:44:00,1.81155,1.81157,1.81153,1.81153,80600000.0
2005-06-10 21:45:00,1.81154,1.81173,1.81154,1.81173,65999999.0
2005-06-10 21:46:00,1.81176,1.81184,1.81176,1.81183,177200000.0
2005-06-10 21:47:00,1.81185,1.81188,1.8118,1.81183,229100000.0
2005-06-10 21:48:00,1.8118,1.81188,1.8118,1.81188,88500000.0
2005-06-10 21:49:00,1.81185,1.81188,1.81185,1.81188,78699999.0
2005-06-10 21:50:00,1.8119,1.81193,1.8119,1.81193,21800000.0
2005-06-10 21:51:00,1.81195,1.81198,1.81195,1.81195,131000000.0
2005-06-10 21:52:00,1.81164,1.81197,1.81164,1.81172,52800000.0
2005-06-10 21:53:00,1.81202,1.81217,1.81202,1.8121,77499998.0
2005-06-10 21:54:00,1.81213,1.81213,1.81203,1.81203,97000001.0
2005-06-10 21:55:00,1.81207,1.81215,1.81205,1.8121,220600000.0
2005-06-10 21:56:00,1.8121,1.81215,1.8121,1.81215,105800002.0
2005-06-10 21:57:00,1.81218,1.81224,1.81218,1.8122,87399999.0
2005-06-10 21:58:00,1.8122,1.8122,1.81217,1.8122,30600000.0
2005-06-10 21:59:00,1.8122,1.81225,1.81215,1.81215,415500002.0
2005-06-10 22:00:00,1.81206,1.81211,1.81201,1.81203,141099999.0
2005-06-10 22:01:00,1.81202,1.81202,1.81188,1.81188,82900000.0
2005-06-10 22:02:00,1.81192,1.81201,1.81185,1.81189,271000002.0
2005-06-10 22:03:00,1.81181,1.81188,1.81181,1.81188,66900000.0
2005-06-10 22:04:00,1.8118,1.8118,1.81113,1.8115,423500003.0
2005-06-10 22:05:00,1.81155,1.81183,1.81155,1.81183,176699997.0
2005-06-10 22:06:00,1.8119,1.81195,1.8119,1.8119,14000000.0
2005-06-10 22:07:00,1.81195,1.81195,1.8119,1.8119,67200000.0
2005-06-10 22:08:00,1.81192,1.81199,1.81192,1.81197,80700000.0
2005-06-10 22:09:00,1.81201,1.81206,1.81196,1.81206,72199998.0
2005-06-10 22:10:00,1.81212,1.81217,1.812,1.81201,62799999.0
2005-06-10 22:11:00,1.81198,1.81198,1.81189,1.81191,65799999.0
2005-06-10 22:12:00,1.81193,1.81201,1.81191,1.81196,186099998.0
2005-06-10 22:13:00,1.81204,1.81216,1.81204,1.8121,67499999.0
2005-06-10 22:14:00,1.81217,1.81227,1.8119,1.81197,80100000.0
2005-06-10 22:15:00,1.81205,1.81205,1.81188,1.81195,252499999.0
2005-06-10 22:16:00,1.81195,1.81202,1.81189,1.81192,272299999.0
2005-06-10 22:17:00,1.8119,1.81195,1.8118,1.81195,24500000.0
2005-06-10 22:18:00,1.8119,1.8119,1.81157,1.81157,95200000.0
2005-06-10 22:19:00,1.81156,1.81175,1.81156,1.81175,46100000.0
2005-06-10 22:20:00,1.81182,1.81193,1.81169,1.81169,71800000.0
2005-06-10 22:21:00,1.81167,1.81182,1.8115,1.81182,84900000.0
2005-06-10 22:22:00,1.81176,1.81191,1.81176,1.81183,124400000.0
2005-06-10 22:23:00,1.81188,1.81203,1.81181,1.81181,153499997.0
2005-06-10 22:24:00,1.81186,1.81208,1.81186,1.81208,22400000.0
2005-06-10 22:25:00,1.81207,1.81208,1.81198,1.81198,114499999.0
2005-06-10 22:26:00,1.81205,1.81218,1.81205,1.81216,53400000.0
2005-06-10 22:27:00,1.81213,1.8122,1.81193,1.81194,71700000.0
2005-06-10 22:28:00,1.81196,1.81203,1.81187,1.81187,56100000.0
2005-06-10 22:29:00,1.81184,1.81202,1.81179,1.81183,213899998.0
2005-06-10 22:30:00,1.81163,1.81193,1.81155,1.81183,93000001.0
2005-06-10 22:31:00,1.81177,1.81193,1.81168,1.81187,40100000.0
2005-06-10 22:32:00,1.81169,1.81198,1.81159,1.81182,270699997.0
2005-06-10 22:33:00,1.81182,1.81193,1.81159,1.81191,100100001.0
2005-06-10 22:34:00,1.81187,1.81196,1.81148,1.81169,180400000.0
2005-06-10 22:35:00,1.8119,1.81193,1.81128,1.81168,79199999.0
2005-06-10 22:36:00,1.81178,1.81203,1.81163,1.81196,51900000.0
2005-06-10 22:37:00,1.81205,1.81206,1.81166,1.81184,151800000.0
2005-06-10 22:38:00,1.81198,1.81198,1.81161,1.81161,30400001.0
2005-06-10 22:39:00,1.81171,1.81185,1.81157,1.81174,104299999.0
2005-06-10 22:40:00,1.81187,1.81196,1.81164,1.81192,54200000.0
2005-06-10 22:41:00,1.81205,1.81209,1.81177,1.81199,65299999.0
2005-06-10 22:42:00,1.81193,1.81239,1.81187,1.8122,89300001.0
2005-06-10 22:43:00,1.81199,1.81216,1.81182,1.81199,71600000.0
2005-06-10 22:44:00,1.81224,1.81234,1.81198,1.81206,199099998.0
2005-06-10 22:45:00,1.81204,1.81234,1.81178,1.81178,107400000.0
2005-06-10 22:46:00,1.81214,1.81225,1.81195,1.812,39000000.0
2005-06-10 22:47:00,1.81206,1.81223,1.81189,1.81223,82700000.0
2005-06-10 22:48:00,1.81225,1.81235,1.81198,1.81218,68699999.0
2005-06-10 22:49:00,1.81216,1.81232,1.81187,1.812,80500001.0
2005-06-10 22:50:00,1.81173,1.81215,1.81157,1.81215,35700000.0
2005-06-10 22:51:00,1.8124,1.8124,1.81185,1.81209,53600000.0
2005-06-10 22:52:00,1.81188,1.81212,1.8118,1.81211,41100000.0
2005-06-10 22:53:00,1.81188,1.81203,1.81167,1.81201,30300000.0
2005-06-10 22:54:00,1.81183,1.81198,1.8117,1.81195,68600000.0
2005-06-10 22:55:00,1.81197,1.81203,1.81166,1.81192,46900000.0
2005-06-10 22:56:00,1.81197,1.81197,1.81176,1.81184,113100002.0
2005-06-10 22:57:00,1.81193,1.81231,1.81185,1.81218,51100000.0
2005-06-10 22:58:00,1.8121,1.8123,1.81183,1.81198,57400000.0
2005-06-10 22:59:00,1.81195,1.81212,1.81172,1.81185,144699999.0
2005-06-13 00:02:00,1.8121,1.8123,1.8121,1.8123,33500000.0
2005-06-13 00:04:00,1.8121,1.8121,1.8121,1.8121,33500000.0
2005-06-13 00:06:00,1.8123,1.8123,1.8121,1.8121,33500000.0
2005-06-13 00:07:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 00:32:00,1.8119,1.8119,1.8117,1.8117,33500000.0
2005-06-13 00:33:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 00:34:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 00:35:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 00:37:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 00:38:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 00:41:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 00:45:00,1.8115,1.8117,1.8115,1.8117,33500000.0
2005-06-13 00:46:00,1.8115,1.8116,1.8115,1.8116,33500000.0
2005-06-13 00:48:00,1.8115,1.8116,1.8115,1.8116,33500000.0
2005-06-13 00:49:00,1.8115,1.8116,1.8115,1.8116,33500000.0
2005-06-13 00:50:00,1.8115,1.8116,1.8115,1.8116,33500000.0
2005-06-13 00:53:00,1.8115,1.8115,1.8115,1.8115,33500000.0
2005-06-13 01:01:00,1.8116,1.8116,1.8116,1.8116,33500000.0
2005-06-13 01:05:00,1.8117,1.8119,1.8117,1.8119,33500000.0
2005-06-13 01:06:00,1.8119,1.8119,1.8119,1.8119,33500000.0
2005-06-13 01:12:00,1.8119,1.8121,1.8119,1.8121,33500000.0
2005-06-13 01:16:00,1.8123,1.8123,1.8123,1.8123,33500000.0
2005-06-13 01:17:00,1.8121,1.8123,1.8121,1.8123,33500000.0
2005-06-13 01:20:00,1.8123,1.8123,1.8123,1.8123,33500000.0
2005-06-13 01:24:00,1.8125,1.8125,1.8125,1.8125,33500000.0
2005-06-13 01:25:00,1.8127,1.8127,1.8127,1.8127,33500000.0
2005-06-13 01:26:00,1.8125,1.8125,1.8125,1.8125,33500000.0
2005-06-13 01:29:00,1.8125,1.8125,1.8125,1.8125,33500000.0
2005-06-13 01:31:00,1.8125,1.8125,1.8125,1.8125,33500000.0
2005-06-13 01:32:00,1.8123,1.8125,1.8123,1.8125,33500000.0
2005-06-13 01:33:00,1.8123,1.8123,1.8123,1.8123,33500000.0
2005-06-13 01:35:00,1.8121,1.8121,1.8121,1.8121,33500000.0
2005-06-13 01:41:00,1.8119,1.8119,1.8119,1.8119,33500000.0
2005-06-13 01:46:00,1.8121,1.8121,1.8121,1.8121,33500000.0
2005-06-13 01:47:00,1.8119,1.8119,1.8119,1.8119,33500000.0
2005-06-13 01:49:00,1.8121,1.8121,1.8121,1.8121,33500000.0
2005-06-13 01:50:00,1.8119,1.8119,1.8119,1.8119,33500000.0
2005-06-13 01:51:00,1.8116,1.8119,1.8116,1.8119,33500000.0
2005-06-13 01:52:00,1.8117,1.8119,1.8117,1.8117,33500000.0
2005-06-13 01:54:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 01:55:00,1.8117,1.8117,1.8117,1.8117,33500000.0
2005-06-13 02:00:00,1.81163,1.81165,1.8116,1.81165,33500000.0
2005-06-13 02:01:00,1.81167,1.81181,1.81167,1.81173,73700000.0
2005-06-13 02:02:00,1.81167,1.8117,1.81167,1.81167,19800000.0
2005-06-13 02:03:00,1.81153,1.81178,1.81145,1.81173,27800000.0
2005-06-13 02:04:00,1.81166,1.81194,1.81166,1.81194,45400000.0
2005-06-13 02:05:00,1.81191,1.81213,1.81185,1.81213,31900000.0
2005-06-13 02:06:00,1.81203,1.81206,1.81193,1.81205,51900000.0
2005-06-13 02:07:00,1.81213,1.81235,1.81203,1.81224,119399999.0
2005-06-13 02:08:00,1.81218,1.8122,1.81212,1.81212,25000000.0
2005-06-13 02:09:00,1.81208,1.81208,1.81205,1.81205,18699999.0
2005-06-13 02:10:00,1.81208,1.81208,1.81182,1.81182,61700000.0
2005-06-13 02:11:00,1.81167,1.81186,1.81149,1.81186,44000000.0
2005-06-13 02:12:00,1.81177,1.8119,1.8117,1.8117,29600000.0
2005-06-13 02:13:00,1.81173,1.81193,1.81173,1.81175,91500000.0
2005-06-13 02:14:00,1.8118,1.81185,1.81174,1.81174,68500001.0
2005-06-13 02:15:00,1.81182,1.81191,1.81182,1.81182,95300001.0
2005-06-13 02:16:00,1.81181,1.81181,1.81167,1.81176,42400000.0
2005-06-13 02:17:00,1.81187,1.81191,1.81182,1.81182,14100000.0
2005-06-13 02:18:00,1.81177,1.8118,1.8116,1.8118,84599999.0
2005-06-13 02:19:00,1.81178,1.81184,1.81172,1.81184,45200000.0
2005-06-13 02:20:00,1.81183,1.81192,1.81169,1.81192,37300001.0
2005-06-13 02:21:00,1.81193,1.81204,1.81183,1.81193,98400001.0
2005-06-13 02:22:00,1.81188,1.8121,1.81188,1.81206,118100002.0
2005-06-13 02:23:00,1.81215,1.81224,1.81184,1.81184,49499999.0
2005-06-13 02:24:00,1.81198,1.81212,1.81198,1.81212,70899998.0
2005-06-13 02:25:00,1.81222,1.81227,1.812,1.8121,112900000.0
2005-06-13 02:26:00,1.81207,1.81207,1.8119,1.81192,86500003.0
2005-06-13 02:27:00,1.81186,1.812,1.81186,1.81195,81400000.0
2005-06-13 02:28:00,1.81188,1.81199,1.8118,1.8119,62400001.0
2005-06-13 02:29:00,1.81193,1.81195,1.81185,1.81195,51699999.0
2005-06-13 02:30:00,1.8119,1.81195,1.81188,1.8119,33000000.0
2005-06-13 02:31:00,1.81163,1.81199,1.81163,1.81197,81499999.0
2005-06-13 02:32:00,1.8119,1.81195,1.8119,1.8119,57200001.0
2005-06-13 02:33:00,1.81195,1.81195,1.81183,1.81183,27100000.0
2005-06-13 02:34:00,1.81188,1.81195,1.81188,1.81188,57800001.0
2005-06-13 02:35:00,1.81167,1.81182,1.81158,1.81158,67000000.0
2005-06-13 02:36:00,1.81188,1.81188,1.81179,1.81181,45100000.0
2005-06-13 02:37:00,1.81188,1.81188,1.81185,1.81185,1000000.0
2005-06-13 02:38:00,1.81177,1.81185,1.81177,1.81185,67100000.0
2005-06-13 02:39:00,1.81167,1.81185,1.8115,1.81185,39400000.0
2005-06-13 02:40:00,1.81179,1.81179,1.81172,1.81172,13100000.0
2005-06-13 02:41:00,1.81168,1.81169,1.81162,1.81162,67900001.0
2005-06-13 02:42:00,1.81175,1.81182,1.81174,1.81177,23300000.0
2005-06-13 02:43:00,1.81172,1.81178,1.81172,1.81177,27400000.0
2005-06-13 02:44:00,1.81175,1.81185,1.81175,1.81185,78099999.0
2005-06-13 02:45:00,1.81178,1.81178,1.8116,1.8116,39600000.0
2005-06-13 02:46:00,1.81161,1.81176,1.81161,1.81168,52200000.0
2005-06-13 02:47:00,1.81173,1.81173,1.81162,1.81162,33499999.0
2005-06-13 02:48:00,1.81172,1.81172,1.81166,1.81166,15200000.0
2005-06-13 02:49:00,1.81174,1.8118,1.81162,1.81167,88599997.0
2005-06-13 02:50:00,1.81174,1.81181,1.81174,1.81181,10900000.0
2005-06-13 02:51:00,1.81175,1.81185,1.81173,1.81185,52600001.0
2005-06-13 02:52:00,1.81172,1.81172,1.81159,1.81164,36000000.0
2005-06-13 02:53:00,1.81161,1.81161,1.81151,1.81153,11200000.0
2005-06-13 02:54:00,1.81132,1.81149,1.81132,1.81146,130099998.0
2005-06-13 02:55:00,1.81136,1.81138,1.81125,1.81132,22800000.0
2005-06-13 02:56:00,1.81147,1.81147,1.81129,1.81147,82900000.0
2005-06-13 02:57:00,1.8115,1.81164,1.8115,1.81164,53700000.0
2005-06-13 02:58:00,1.81176,1.81185,1.81176,1.81185,62699999.0
2005-06-13 02:59:00,1.81181,1.81181,1.81169,1.81169,11600000.0
2005-06-13 03:00:00,1.81166,1.81182,1.81163,1.81163,36800000.0
2005-06-13 03:01:00,1.81151,1.81151,1.81123,1.81128,102499998.0
2005-06-13 03:02:00,1.81127,1.81132,1.81094,1.81094,32000000.0
2005-06-13 03:03:00,1.81017,1.81024,1.80972,1.80972,58500000.0
2005-06-13 03:04:00,1.80953,1.80958,1.80931,1.80945,55600000.0
2005-06-13 03:05:00,1.80927,1.80927,1.80917,1.80917,46900000.0
2005-06-13 03:06:00,1.80877,1.80877,1.8079,1.80822,54800000.0
2005-06-13 03:07:00,1.80837,1.80855,1.80837,1.80839,43700001.0
2005-06-13 03:08:00,1.80833,1.80848,1.80825,1.80848,53600001.0
2005-06-13 03:09:00,1.8083,1.8083,1.80754,1.80765,63500000.0
2005-06-13 03:10:00,1.80723,1.80723,1.80624,1.80686,32400000.0
2005-06-13 03:11:00,1.80696,1.80696,1.80633,1.80639,70999999.0
2005-06-13 03:12:00,1.80625,1.80678,1.80615,1.80672,62100000.0
2005-06-13 03:13:00,1.8068,1.80693,1.80662,1.80693,70600000.0
2005-06-13 03:14:00,1.80685,1.80685,1.80669,1.8068,26100000.0
2005-06-13 03:15:00,1.80685,1.80714,1.80679,1.80702,94199997.0
2005-06-13 03:16:00,1.80707,1.80707,1.80654,1.80665,112299999.0
2005-06-13 03:17:00,1.80662,1.80663,1.80647,1.80661,49700000.0
2005-06-13 03:18:00,1.80646,1.80646,1.80619,1.80619,53300001.0
2005-06-13 03:19:00,1.80608,1.80618,1.80604,1.80606,86199999.0
2005-06-13 03:20:00,1.80587,1.80602,1.80566,1.80576,107300001.0
2005-06-13 03:21:00,1.80588,1.80599,1.80537,1.80541,99400000.0
2005-06-13 03:22:00,1.80553,1.80553,1.8052,1.80551,47200000.0
2005-06-13 03:23:00,1.8058,1.80587,1.8058,1.80587,9300000.0
2005-06-13 03:24:00,1.80617,1.80629,1.80572,1.80572,75800000.0
2005-06-13 03:25:00,1.80585,1.80591,1.80559,1.80563,61400000.0
2005-06-13 03:26:00,1.8059,1.80611,1.8059,1.80611,37100000.0
2005-06-13 03:27:00,1.80629,1.80641,1.80629,1.80641,31400001.0
2005-06-13 03:28:00,1.80673,1.80687,1.80666,1.8068,73200000.0
2005-06-13 03:29:00,1.80676,1.80691,1.80676,1.80687,31600000.0
2005-06-13 03:30:00,1.80708,1.80717,1.80708,1.80717,32599999.0
2005-06-13 03:31:00,1.8075,1.80759,1.80742,1.80742,35000000.0
2005-06-13 03:32:00,1.80752,1.8076,1.80717,1.80748,89000000.0
2005-06-13 03:33:00,1.80752,1.80766,1.80752,1.80766,66600000.0
2005-06-13 03:34:00,1.80778,1.80778,1.80718,1.80755,105300001.0
2005-06-13 03:35:00,1.80757,1.80762,1.80752,1.80762,58300001.0
2005-06-13 03:36:00,1.80759,1.80783,1.80759,1.8078,44000000.0
2005-06-13 03:37:00,1.80791,1.80791,1.80784,1.80784,7200000.0
2005-06-13 03:38:00,1.80783,1.80796,1.80783,1.80785,71300002.0
2005-06-13 03:39:00,1.80785,1.80791,1.80778,1.80788,34000000.0
2005-06-13 03:40:00,1.8079,1.8079,1.80772,1.80775,59600000.0
2005-06-13 03:41:00,1.80789,1.80817,1.80789,1.80813,42600001.0
2005-06-13 03:42:00,1.80811,1.80812,1.80787,1.80791,53100000.0
2005-06-13 03:43:00,1.8079,1.80844,1.80787,1.80824,65000000.0
2005-06-13 03:44:00,1.80817,1.80823,1.80817,1.80823,10700000.0
2005-06-13 03:45:00,1.8083,1.80853,1.8083,1.80853,42200000.0
2005-06-13 03:46:00,1.80845,1.80845,1.80834,1.80834,24100000.0
2005-06-13 03:47:00,1.80835,1.80844,1.80827,1.80844,76999998.0
2005-06-13 03:48:00,1.80837,1.80843,1.80828,1.80843,53600000.0
2005-06-13 03:49:00,1.80838,1.80847,1.80835,1.80845,24300000.0
2005-06-13 03:50:00,1.80864,1.8092,1.80864,1.80895,49400001.0
2005-06-13 03:51:00,1.80889,1.80895,1.80879,1.80895,47400000.0
2005-06-13 03:52:00,1.809,1.80906,1.8085,1.80881,67700000.0
2005-06-13 03:53:00,1.80892,1.80914,1.80886,1.80914,93100000.0
2005-06-13 03:54:00,1.80915,1.80916,1.80902,1.80902,48199999.0
2005-06-13 03:55:00,1.80902,1.80916,1.80902,1.8091,69600001.0
2005-06-13 03:56:00,1.80899,1.80899,1.80865,1.80873,24000000.0
2005-06-13 03:57:00,1.8086,1.8086,1.80848,1.80857,42400001.0
2005-06-13 03:58:00,1.80862,1.80862,1.80831,1.80854,30900000.0
2005-06-13 03:59:00,1.80859,1.80868,1.80855,1.80855,102400000.0
2005-06-13 04:00:00,1.80867,1.80871,1.80862,1.80862,58400001.0
2005-06-13 04:01:00,1.80866,1.80866,1.80866,1.80866,43200001.0
2005-06-13 04:02:00,1.80872,1.80872,1.80863,1.80863,26700000.0
2005-06-13 04:03:00,1.80872,1.80877,1.8087,1.80872,27600000.0
2005-06-13 04:04:00,1.80858,1.80888,1.80851,1.80888,26800000.0
2005-06-13 04:05:00,1.80903,1.80911,1.80901,1.80901,34900000.0
2005-06-13 04:06:00,1.80909,1.80938,1.80909,1.80936,64100000.0
2005-06-13 04:07:00,1.80942,1.8097,1.80935,1.80965,64500000.0
2005-06-13 04:08:00,1.8098,1.8098,1.80955,1.80964,55599999.0
2005-06-13 04:09:00,1.8097,1.80977,1.80958,1.80959,50600000.0
2005-06-13 04:10:00,1.80959,1.80975,1.80955,1.80963,51100000.0
2005-06-13 04:11:00,1.80969,1.80981,1.80968,1.80978,7800000.0
2005-06-13 04:12:00,1.80985,1.80985,1.8098,1.8098,12800000.0
2005-06-13 04:13:00,1.8098,1.8098,1.80964,1.80965,96200002.0
2005-06-13 04:14:00,1.80967,1.80968,1.8095,1.8095,28900000.0
2005-06-13 04:15:00,1.8096,1.80965,1.80958,1.80965,15300000.0
2005-06-13 04:16:00,1.80948,1.80948,1.80918,1.80921,83499999.0
2005-06-13 04:17:00,1.80935,1.80953,1.80934,1.80934,52000000.0
2005-06-13 04:18:00,1.80935,1.80937,1.80935,1.80935,49900000.0
2005-06-13 04:19:00,1.80932,1.80938,1.80932,1.80938,10800000.0
2005-06-13 04:20:00,1.80927,1.80946,1.80927,1.80946,16900000.0
2005-06-13 04:21:00,1.80955,1.80958,1.80955,1.80955,60300000.0
2005-06-13 04:22:00,1.80946,1.8095,1.8092,1.8092,94400000.0
2005-06-13 04:23:00,1.80913,1.80916,1.80906,1.80916,74699999.0
2005-06-13 04:24:00,1.8092,1.8093,1.80914,1.80927,74246993.0
2005-06-13 04:25:00,1.80928,1.80928,1.80913,1.80927,71700000.0
2005-06-13 04:26:00,1.80933,1.80933,1.80919,1.80922,13400000.0
2005-06-13 04:27:00,1.80923,1.80923,1.80912,1.80923,46400000.0
2005-06-13 04:28:00,1.80923,1.80953,1.80923,1.80953,51500000.0
2005-06-13 04:29:00,1.80957,1.80962,1.80938,1.80944,97500001.0
2005-06-13 04:30:00,1.80935,1.80935,1.80929,1.80929,53799999.0
2005-06-13 04:31:00,1.80916,1.80916,1.80911,1.80911,11600000.0
2005-06-13 04:32:00,1.80904,1.80929,1.80904,1.80929,59799999.0
2005-06-13 04:33:00,1.80908,1.80937,1.80892,1.80937,50100000.0
2005-06-13 04:34:00,1.80928,1.80945,1.80926,1.80945,22500000.0
2005-06-13 04:35:00,1.80943,1.80949,1.80939,1.80939,31200000.0
2005-06-13 04:36:00,1.80923,1.80939,1.80914,1.80939,83899999.0
2005-06-13 04:37:00,1.8095,1.80953,1.80931,1.80947,66400001.0
2005-06-13 04:38:00,1.80947,1.80947,1.80935,1.80938,62100001.0
2005-06-13 04:39:00,1.80973,1.81003,1.80958,1.80983,86800000.0
2005-06-13 04:40:00,1.80981,1.80999,1.80973,1.80973,61000000.0
2005-06-13 04:41:00,1.80966,1.80989,1.80961,1.80977,74800000.0
2005-06-13 04:42:00,1.8099,1.81003,1.80965,1.80996,99300000.0
2005-06-13 04:43:00,1.81009,1.81012,1.8095,1.80993,43400000.0
2005-06-13 04:44:00,1.81,1.81005,1.80995,1.80995,38300000.0
2005-06-13 04:45:00,1.81,1.81,1.80995,1.80995,40800000.0
2005-06-13 04:46:00,1.80957,1.80988,1.8095,1.80978,50500000.0
2005-06-13 04:47:00,1.80999,1.81008,1.80999,1.81007,75000002.0
2005-06-13 04:48:00,1.81015,1.81015,1.81015,1.81015,33500000.0
2005-06-13 04:49:00,1.81008,1.81015,1.81008,1.81015,39600000.0
2005-06-13 04:50:00,1.81013,1.81013,1.80995,1.81013,83900001.0
2005-06-13 04:51:00,1.81011,1.8102,1.81008,1.81008,70000000.0
2005-06-13 04:52:00,1.81017,1.81043,1.81017,1.81031,14400000.0
2005-06-13 04:53:00,1.81029,1.81039,1.81029,1.81039,20400000.0
2005-06-13 04:54:00,1.81055,1.81055,1.81055,1.81055,9200000.0
2005-06-13 04:55:00,1.81037,1.81045,1.81034,1.81045,35400000.0
2005-06-13 04:56:00,1.80998,1.8103,1.80997,1.81027,59900000.0
2005-06-13 04:57:00,1.81043,1.81053,1.81041,1.81053,35100000.0
2005-06-13 04:58:00,1.8104,1.81049,1.8104,1.81049,41900000.0
2005-06-13 04:59:00,1.81053,1.81053,1.81053,1.81053,15200000.0
2005-06-13 05:00:00,1.81048,1.81048,1.81031,1.81037,26500000.0
2005-06-13 05:01:00,1.81037,1.81047,1.81037,1.81047,26500001.0
2005-06-13 05:02:00,1.81048,1.81048,1.81048,1.81048,3600000.0
2005-06-13 05:03:00,1.81047,1.8105,1.81047,1.8105,18700000.0
2005-06-13 05:04:00,1.81057,1.81063,1.81057,1.81063,17900000.0
2005-06-13 05:05:00,1.81075,1.81075,1.81075,1.81075,8800000.0
2005-06-13 05:06:00,1.81072,1.81087,1.81072,1.81087,46300000.0
2005-06-13 05:07:00,1.81093,1.811,1.81088,1.81099,25800000.0
2005-06-13 05:08:00,1.811,1.811,1.811,1.811,11600000.0
2005-06-13 05:09:00,1.81114,1.81141,1.81114,1.81136,41800001.0
2005-06-13 05:10:00,1.81143,1.81143,1.8113,1.81132,59799999.0
2005-06-13 05:11:00,1.81144,1.81169,1.81144,1.81169,26800000.0
2005-06-13 05:12:00,1.81183,1.81202,1.81181,1.81202,33600000.0
2005-06-13 05:13:00,1.8121,1.81221,1.81186,1.81205,87800001.0
2005-06-13 05:14:00,1.81206,1.81209,1.81195,1.81195,101199998.0
2005-06-13 05:15:00,1.81203,1.81205,1.81195,1.812,41700000.0
2005-06-13 05:16:00,1.81197,1.81202,1.81193,1.81193,50400000.0
2005-06-13 05:17:00,1.81199,1.81199,1.81183,1.81183,28000000.0
2005-06-13 05:18:00,1.8118,1.81192,1.8118,1.81187,81300000.0
2005-06-13 05:19:00,1.81177,1.8118,1.81165,1.81165,78099999.0
2005-06-13 05:20:00,1.81166,1.81182,1.81166,1.8118,20200000.0
2005-06-13 05:21:00,1.81175,1.81175,1.81153,1.81153,32099999.0
2005-06-13 05:22:00,1.81162,1.81162,1.81154,1.81156,95599999.0
2005-06-13 05:23:00,1.81157,1.81158,1.81154,1.81158,13900000.0
2005-06-13 05:24:00,1.81153,1.81157,1.81153,1.81153,33000000.0
2005-06-13 05:25:00,1.8115,1.81155,1.8115,1.81155,17700000.0
2005-06-13 05:26:00,1.81152,1.8116,1.81152,1.8116,59700001.0
2005-06-13 05:27:00,1.81175,1.81175,1.81175,1.81175,9900000.0
2005-06-13 05:28:00,1.81168,1.81168,1.81148,1.81163,59000000.0
2005-06-13 05:29:00,1.81172,1.81185,1.81172,1.81185,50200000.0
2005-06-13 05:30:00,1.8119,1.81195,1.8119,1.81195,43300000.0
2005-06-13 05:31:00,1.8119,1.8119,1.81185,1.81185,40099999.0
2005-06-13 05:32:00,1.81174,1.81185,1.81152,1.81166,52200001.0
2005-06-13 05:33:00,1.81193,1.81193,1.81185,1.8119,84299999.0
2005-06-13 05:34:00,1.81193,1.81203,1.81167,1.81203,44400000.0
2005-06-13 05:35:00,1.81199,1.81199,1.81157,1.81167,122000002.0
2005-06-13 05:36:00,1.812,1.81205,1.812,1.81205,22700000.0
2005-06-13 05:37:00,1.81192,1.81192,1.81183,1.81183,56500000.0
2005-06-13 05:38:00,1.81191,1.81198,1.81168,1.81186,74100000.0
2005-06-13 05:39:00,1.81191,1.81197,1.81181,1.81181,18400000.0
2005-06-13 05:40:00,1.81192,1.81192,1.81171,1.8118,75200001.0
2005-06-13 05:41:00,1.81185,1.81199,1.81185,1.81193,73900001.0
2005-06-13 05:42:00,1.812,1.812,1.812,1.812,32999999.0
2005-06-13 05:43:00,1.81193,1.81195,1.8119,1.81193,50700001.0
2005-06-13 05:44:00,1.8119,1.8119,1.81169,1.81169,55600000.0
2005-06-13 05:45:00,1.81173,1.81173,1.81173,1.81173,4000000.0
2005-06-13 05:46:00,1.81161,1.81164,1.81161,1.81164,15500000.0
2005-06-13 05:47:00,1.81158,1.8116,1.81153,1.81157,26400000.0
2005-06-13 05:48:00,1.81151,1.81151,1.81126,1.81129,57500000.0
2005-06-13 05:49:00,1.81109,1.8111,1.81103,1.81103,22000000.0
2005-06-13 05:50:00,1.8111,1.81118,1.811,1.811,32400000.0
2005-06-13 05:51:00,1.81102,1.81109,1.81084,1.81093,57300000.0
2005-06-13 05:52:00,1.81077,1.81077,1.81052,1.81061,43500000.0
2005-06-13 05:53:00,1.81072,1.81099,1.81072,1.81077,45000000.0
2005-06-13 05:54:00,1.81084,1.81084,1.81029,1.81045,52499999.0
2005-06-13 05:55:00,1.81042,1.8106,1.81042,1.81057,25000000.0
2005-06-13 05:56:00,1.81048,1.81048,1.81033,1.81033,6600000.0
2005-06-13 05:57:00,1.81023,1.81023,1.80977,1.80977,48999998.0
2005-06-13 05:58:00,1.80962,1.80976,1.80961,1.80969,61399999.0
2005-06-13 05:59:00,1.8096,1.80967,1.80958,1.80961,101399998.0
2005-06-13 06:00:00,1.8097,1.81009,1.8097,1.81009,28700000.0
2005-06-13 06:01:00,1.81011,1.81028,1.81001,1.8102,55200000.0
2005-06-13 06:02:00,1.81027,1.81027,1.81013,1.8102,127199998.0
2005-06-13 06:03:00,1.81029,1.81034,1.81021,1.81034,48000000.0
2005-06-13 06:04:00,1.81039,1.81044,1.81035,1.81044,64600001.0
2005-06-13 06:05:00,1.8099,1.81026,1.80966,1.80969,94600001.0
2005-06-13 06:06:00,1.81031,1.81043,1.81028,1.81033,70400000.0
2005-06-13 06:07:00,1.81035,1.81055,1.81035,1.81055,82400002.0
2005-06-13 06:08:00,1.81067,1.81078,1.81067,1.81078,22700000.0
2005-06-13 06:09:00,1.81083,1.8109,1.81071,1.81071,50900000.0
2005-06-13 06:10:00,1.8107,1.81076,1.81063,1.81068,54899999.0
2005-06-13 06:11:00,1.81067,1.81072,1.81065,1.8107,63500000.0
2005-06-13 06:12:00,1.81078,1.81088,1.81077,1.81088,58200000.0
2005-06-13 06:13:00,1.81092,1.811,1.81092,1.81098,22800000.0
2005-06-13 06:14:00,1.81095,1.81098,1.81095,1.81098,30099999.0
2005-06-13 06:15:00,1.81097,1.81103,1.8109,1.81103,42900000.0
2005-06-13 06:16:00,1.811,1.81107,1.81095,1.81095,88499998.0
2005-06-13 06:17:00,1.81095,1.81095,1.81066,1.81084,47400000.0
2005-06-13 06:18:00,1.81091,1.81103,1.81091,1.81103,16100000.0
2005-06-13 06:19:00,1.81091,1.81091,1.81087,1.81087,8000000.0
2005-06-13 06:20:00,1.81075,1.81075,1.81074,1.81074,8700000.0
2005-06-13 06:21:00,1.81073,1.81085,1.81073,1.81078,48000000.0
2005-06-13 06:22:00,1.81078,1.81085,1.81078,1.81085,75200000.0
2005-06-13 06:23:00,1.81081,1.81109,1.81063,1.81102,47900000.0
2005-06-13 06:24:00,1.81101,1.81111,1.81101,1.81104,118499999.0
2005-06-13 06:25:00,1.81116,1.81116,1.81098,1.81109,66500000.0
2005-06-13 06:26:00,1.81099,1.81103,1.81083,1.81103,56700000.0
2005-06-13 06:27:00,1.81106,1.81116,1.81103,1.81116,30900000.0
2005-06-13 06:28:00,1.81101,1.81111,1.81098,1.81098,29300000.0
2005-06-13 06:29:00,1.81107,1.81107,1.81107,1.81107,9400000.0
2005-06-13 06:30:00,1.81101,1.81112,1.811,1.81112,25700000.0
2005-06-13 06:31:00,1.81108,1.81115,1.81108,1.8111,26300000.0
2005-06-13 06:32:00,1.8111,1.8111,1.81107,1.8111,87699999.0
2005-06-13 06:33:00,1.81113,1.81113,1.81113,1.81113,18000000.0
2005-06-13 06:34:00,1.81105,1.81115,1.81105,1.81112,86099998.0
2005-06-13 06:35:00,1.81103,1.81103,1.8109,1.8109,36700000.0
2005-06-13 06:36:00,1.81107,1.81107,1.81103,1.81103,90300001.0
2005-06-13 06:37:00,1.811,1.811,1.811,1.811,19800000.0
2005-06-13 06:38:00,1.81105,1.81105,1.81105,1.81105,27600000.0
2005-06-13 06:39:00,1.81109,1.81119,1.81103,1.81103,56000000.0
2005-06-13 06:40:00,1.81109,1.81109,1.81108,1.81108,5300000.0
2005-06-13 06:41:00,1.81115,1.81115,1.81108,1.81115,24000000.0
2005-06-13 06:42:00,1.81113,1.81113,1.81101,1.81107,47600002.0
2005-06-13 06:43:00,1.81103,1.81103,1.81094,1.81098,48600001.0
2005-06-13 06:44:00,1.811,1.81105,1.81095,1.811,23200000.0
2005-06-13 06:45:00,1.81117,1.81131,1.81102,1.81117,40400000.0
2005-06-13 06:46:00,1.8113,1.8115,1.81126,1.8115,57300001.0
2005-06-13 06:47:00,1.81152,1.81164,1.81148,1.81148,115500000.0
2005-06-13 06:48:00,1.81158,1.81162,1.81146,1.81162,55900001.0
2005-06-13 06:49:00,1.81145,1.81145,1.81121,1.8113,43999999.0
2005-06-13 06:50:00,1.8114,1.81146,1.81137,1.81145,94500000.0
2005-06-13 06:51:00,1.81155,1.81185,1.81155,1.81185,68800000.0
2005-06-13 06:52:00,1.8119,1.81208,1.81185,1.81185,16400000.0
2005-06-13 06:53:00,1.812,1.812,1.81193,1.81194,26200000.0
2005-06-13 06:54:00,1.81208,1.81208,1.81177,1.81178,45800000.0
2005-06-13 06:55:00,1.8117,1.8117,1.8117,1.8117,2800000.0
2005-06-13 06:56:00,1.81158,1.81162,1.81158,1.81162,1200000.0
2005-06-13 06:57:00,1.8116,1.81171,1.81156,1.81169,49000000.0
2005-06-13 06:58:00,1.8115,1.8115,1.8112,1.81134,72800000.0
2005-06-13 06:59:00,1.81132,1.81138,1.81122,1.81122,26300000.0
2005-06-13 07:00:00,1.8113,1.81146,1.81123,1.81145,91500000.0
2005-06-13 07:01:00,1.81136,1.81146,1.81132,1.81137,61299999.0
2005-06-13 07:02:00,1.81147,1.81151,1.81147,1.81151,25500000.0
2005-06-13 07:03:00,1.81147,1.81186,1.81147,1.81177,104200000.0
2005-06-13 07:04:00,1.81189,1.81189,1.81186,1.81186,19000000.0
2005-06-13 07:05:00,1.81174,1.81174,1.81114,1.8112,31900000.0
2005-06-13 07:06:00,1.81115,1.81115,1.81105,1.81105,15900000.0
2005-06-13 07:07:00,1.81109,1.81109,1.81102,1.81102,21000000.0
2005-06-13 07:08:00,1.81106,1.81113,1.81103,1.81113,27300000.0
2005-06-13 07:09:00,1.81101,1.81101,1.81073,1.81094,18400000.0
2005-06-13 07:10:00,1.81092,1.81093,1.81092,1.81093,22400000.0
2005-06-13 07:11:00,1.81083,1.81087,1.81077,1.81077,72299998.0
2005-06-13 07:12:00,1.81084,1.81089,1.81069,1.81072,33299999.0
2005-06-13 07:13:00,1.81063,1.8108,1.81056,1.81062,99899999.0
2005-06-13 07:14:00,1.81055,1.81065,1.81055,1.8106,68300000.0
2005-06-13 07:15:00,1.81067,1.81073,1.81056,1.81073,57650000.0
2005-06-13 07:16:00,1.8108,1.81086,1.81069,1.81071,48700000.0
2005-06-13 07:17:00,1.81075,1.81078,1.81067,1.81075,61999999.0
2005-06-13 07:18:00,1.8107,1.8107,1.81055,1.81058,20600000.0
2005-06-13 07:19:00,1.81038,1.81043,1.8103,1.8103,36500000.0
2005-06-13 07:20:00,1.81029,1.81042,1.81029,1.81042,40300000.0
2005-06-13 07:21:00,1.81038,1.81044,1.81035,1.81042,45400000.0
2005-06-13 07:22:00,1.81036,1.81051,1.81036,1.81051,30400000.0
2005-06-13 07:23:00,1.81061,1.81068,1.8106,1.81065,69800001.0
2005-06-13 07:24:00,1.81065,1.81117,1.81065,1.81117,54199999.0
2005-06-13 07:25:00,1.81113,1.81113,1.81094,1.81101,66900000.0
2005-06-13 07:26:00,1.81102,1.8114,1.81102,1.8114,74800000.0
2005-06-13 07:27:00,1.81114,1.81155,1.81114,1.81148,67799999.0
2005-06-13 07:28:00,1.81152,1.81156,1.81152,1.81156,29699999.0
2005-06-13 07:29:00,1.8116,1.81161,1.8114,1.81161,92700001.0
2005-06-13 07:30:00,1.8117,1.81175,1.81157,1.81165,55600000.0
2005-06-13 07:31:00,1.81158,1.81163,1.81155,1.8116,94700000.0
2005-06-13 07:32:00,1.81162,1.81171,1.8116,1.8116,51599999.0
2005-06-13 07:33:00,1.81167,1.81172,1.81161,1.81167,65600000.0
2005-06-13 07:34:00,1.81168,1.81202,1.81168,1.81198,51100000.0
2005-06-13 07:35:00,1.81199,1.81199,1.81165,1.81165,67000000.0
2005-06-13 07:36:00,1.81167,1.81178,1.81167,1.81178,37900000.0
2005-06-13 07:37:00,1.81187,1.8119,1.81171,1.81183,37700000.0
2005-06-13 07:38:00,1.81181,1.81185,1.81181,1.81185,31600000.0
2005-06-13 07:39:00,1.81176,1.81176,1.81166,1.81166,47099999.0
2005-06-13 07:40:00,1.81143,1.81143,1.8111,1.81122,47200000.0
2005-06-13 07:41:00,1.81134,1.81134,1.81125,1.81133,88100000.0
2005-06-13 07:42:00,1.81126,1.81133,1.81122,1.81125,56999999.0
2005-06-13 07:43:00,1.81141,1.81147,1.81133,1.81133,54200001.0
2005-06-13 07:44:00,1.81135,1.8115,1.81135,1.8115,43300001.0
2005-06-13 07:45:00,1.8115,1.81168,1.8115,1.81166,65599999.0
2005-06-13 07:46:00,1.81165,1.81167,1.8116,1.81162,47799999.0
2005-06-13 07:47:00,1.81163,1.81163,1.81149,1.81158,102999999.0
2005-06-13 07:48:00,1.81162,1.81172,1.81155,1.81167,61700000.0
2005-06-13 07:49:00,1.81168,1.81174,1.81168,1.81174,82900001.0
2005-06-13 07:50:00,1.81167,1.8117,1.81167,1.8117,14600000.0
2005-06-13 07:51:00,1.81175,1.81175,1.81165,1.81165,42900001.0
2005-06-13 07:52:00,1.81172,1.81172,1.81164,1.81168,25500001.0
2005-06-13 07:53:00,1.81123,1.81123,1.81069,1.81069,29400000.0
2005-06-13 07:54:00,1.81048,1.81049,1.81033,1.81046,40800000.0
2005-06-13 07:55:00,1.81043,1.81057,1.81036,1.81046,93300001.0
2005-06-13 07:56:00,1.81051,1.81051,1.81036,1.81038,54800001.0
2005-06-13 07:57:00,1.81044,1.81046,1.81044,1.81046,3700000.0
2005-06-13 07:58:00,1.81033,1.81033,1.81017,1.81017,39000000.0
2005-06-13 07:59:00,1.80982,1.80982,1.80946,1.80959,72100000.0
2005-06-13 08:00:00,1.80955,1.80956,1.80941,1.80946,65600000.0
2005-06-13 08:01:00,1.80937,1.80937,1.80901,1.80905,91100000.0
2005-06-13 08:02:00,1.80919,1.80963,1.80919,1.80963,60700001.0
2005-06-13 08:03:00,1.80968,1.81004,1.80968,1.81004,31599999.0
2005-06-13 08:04:00,1.81027,1.81075,1.81027,1.81075,68199999.0
2005-06-13 08:05:00,1.81085,1.81098,1.81068,1.81098,98599998.0
2005-06-13 08:06:00,1.8108,1.8108,1.81056,1.8108,68100001.0
2005-06-13 08:07:00,1.81068,1.81081,1.81052,1.81064,64000000.0
2005-06-13 08:08:00,1.81062,1.81067,1.81055,1.81064,102799999.0
2005-06-13 08:09:00,1.81049,1.81062,1.81037,1.81047,87599999.0
2005-06-13 08:10:00,1.81054,1.81082,1.81054,1.81082,91799998.0
2005-06-13 08:11:00,1.81081,1.81083,1.81067,1.81083,56800001.0
2005-06-13 08:12:00,1.81087,1.8109,1.81066,1.81066,96250000.0
2005-06-13 08:13:00,1.81032,1.81032,1.80983,1.80997,45000000.0
2005-06-13 08:14:00,1.81021,1.81029,1.81021,1.81029,32700000.0
2005-06-13 08:15:00,1.81043,1.81045,1.81026,1.81045,67000001.0
2005-06-13 08:16:00,1.81044,1.81046,1.81027,1.81046,69150000.0
2005-06-13 08:17:00,1.81045,1.81045,1.81025,1.81031,93000000.0
2005-06-13 08:18:00,1.81025,1.81025,1.80984,1.80995,47600001.0
2005-06-13 08:19:00,1.8097,1.80977,1.80944,1.80961,41400000.0
2005-06-13 08:20:00,1.80954,1.80961,1.80936,1.80961,50800001.0
2005-06-13 08:21:00,1.80975,1.81015,1.80969,1.81008,70000001.0
2005-06-13 08:22:00,1.81016,1.81017,1.81003,1.81016,89799999.0
2005-06-13 08:23:00,1.81015,1.81021,1.80996,1.80996,83400001.0
2005-06-13 08:24:00,1.8101,1.81034,1.8101,1.81026,43499999.0
2005-06-13 08:25:00,1.81006,1.81006,1.80985,1.80995,48100000.0
2005-06-13 08:26:00,1.80994,1.81008,1.80994,1.81008,142200005.0
2005-06-13 08:27:00,1.81006,1.81006,1.8097,1.80979,32500000.0
2005-06-13 08:28:00,1.80958,1.80958,1.80923,1.80947,106600002.0
2005-06-13 08:29:00,1.80945,1.80952,1.80929,1.8094,131700000.0
2005-06-13 08:30:00,1.80952,1.80979,1.80952,1.80972,23000000.0
2005-06-13 08:31:00,1.8097,1.80981,1.80962,1.80973,41500001.0
2005-06-13 08:32:00,1.80972,1.80979,1.80955,1.80959,61900001.0
2005-06-13 08:33:00,1.80958,1.80962,1.80958,1.80959,8000000.0
2005-06-13 08:34:00,1.80934,1.80934,1.80891,1.80898,36500000.0
2005-06-13 08:35:00,1.80916,1.80938,1.80916,1.8093,142800001.0
2005-06-13 08:36:00,1.80935,1.80949,1.80935,1.80949,67300000.0
2005-06-13 08:37:00,1.80925,1.80936,1.80925,1.80936,47300000.0
2005-06-13 08:38:00,1.80943,1.80945,1.80935,1.80945,62500001.0
2005-06-13 08:39:00,1.80965,1.81017,1.80965,1.81017,65000000.0
2005-06-13 08:40:00,1.81016,1.81026,1.81004,1.81026,43800000.0
2005-06-13 08:41:00,1.8102,1.81133,1.81019,1.81128,90999998.0
2005-06-13 08:42:00,1.8113,1.8113,1.81104,1.81115,49100000.0
2005-06-13 08:43:00,1.81105,1.81105,1.81037,1.81037,46499999.0
2005-06-13 08:44:00,1.81035,1.81035,1.80976,1.80976,49000000.0
2005-06-13 08:45:00,1.80973,1.80973,1.80956,1.80965,24100000.0
2005-06-13 08:46:00,1.8095,1.80955,1.8095,1.80955,44100001.0
2005-06-13 08:47:00,1.80957,1.80965,1.80957,1.8096,39800000.0
2005-06-13 08:48:00,1.80962,1.80979,1.80948,1.80976,85000000.0
2005-06-13 08:49:00,1.80993,1.80999,1.8099,1.80999,35100000.0
2005-06-13 08:50:00,1.81001,1.81028,1.81001,1.81028,76600001.0
2005-06-13 08:51:00,1.81028,1.8103,1.81026,1.81026,21300000.0
2005-06-13 08:52:00,1.81015,1.81027,1.81015,1.81027,52900001.0
2005-06-13 08:53:00,1.81015,1.81041,1.81013,1.81041,57700000.0
2005-06-13 08:54:00,1.8107,1.81089,1.8107,1.81084,63199998.0
2005-06-13 08:55:00,1.81103,1.81115,1.81098,1.81114,105200003.0
2005-06-13 08:56:00,1.81112,1.81112,1.81088,1.81088,51600001.0
2005-06-13 08:57:00,1.81088,1.81088,1.81057,1.81072,75499998.0
2005-06-13 08:58:00,1.81065,1.81065,1.81023,1.81045,100799999.0
2005-06-13 08:59:00,1.81045,1.81045,1.81033,1.81042,21100000.0
2005-06-13 09:00:00,1.81065,1.81073,1.81065,1.81065,57999999.0
2005-06-13 09:01:00,1.81075,1.81076,1.81037,1.81037,74100000.0
2005-06-13 09:02:00,1.8104,1.81048,1.81037,1.81038,66900001.0
2005-06-13 09:03:00,1.81039,1.81043,1.81029,1.81038,131999999.0
2005-06-13 09:04:00,1.81028,1.81034,1.81015,1.81015,112899999.0
2005-06-13 09:05:00,1.8102,1.8102,1.8102,1.8102,37100000.0
2005-06-13 09:06:00,1.81028,1.8103,1.81015,1.81022,69000000.0
2005-06-13 09:07:00,1.81025,1.8104,1.81025,1.81033,135800000.0
2005-06-13 09:08:00,1.81035,1.81045,1.8103,1.8104,94200002.0
2005-06-13 09:09:00,1.8104,1.8104,1.81,1.81,40599999.0
2005-06-13 09:10:00,1.81002,1.8101,1.81002,1.81007,85899998.0
2005-06-13 09:11:00,1.81002,1.81008,1.80997,1.81002,76700000.0
2005-06-13 09:12:00,1.81018,1.81033,1.81012,1.81033,117600000.0
2005-06-13 09:13:00,1.8103,1.8103,1.8103,1.8103,22799999.0
2005-06-13 09:14:00,1.81025,1.81035,1.81005,1.81035,45300000.0
2005-06-13 09:15:00,1.81032,1.81041,1.81028,1.81028,43600001.0
2005-06-13 09:16:00,1.81021,1.81021,1.81008,1.81008,56100001.0
2005-06-13 09:17:00,1.81007,1.81007,1.80983,1.80989,89600001.0
2005-06-13 09:18:00,1.80988,1.80988,1.80958,1.80964,40600000.0
2005-06-13 09:19:00,1.80952,1.80952,1.80918,1.80919,62900000.0
2005-06-13 09:20:00,1.80924,1.80928,1.80917,1.80923,95000002.0
2005-06-13 09:21:00,1.80921,1.80927,1.80921,1.80927,39400000.0
2005-06-13 09:22:00,1.80928,1.80928,1.80923,1.80923,12300000.0
2005-06-13 09:23:00,1.8093,1.80936,1.80878,1.80895,81099999.0
2005-06-13 09:24:00,1.80883,1.80883,1.80856,1.80882,39500000.0
2005-06-13 09:25:00,1.80883,1.80897,1.80883,1.80897,68100000.0
2005-06-13 09:26:00,1.80908,1.80911,1.80894,1.80894,95500000.0
2005-06-13 09:27:00,1.8091,1.8092,1.8091,1.80914,52400000.0
2005-06-13 09:28:00,1.80908,1.80919,1.80904,1.80907,45800000.0
2005-06-13 09:29:00,1.80914,1.80957,1.80914,1.80957,76500002.0
2005-06-13 09:30:00,1.80958,1.80996,1.80951,1.80996,52300000.0
2005-06-13 09:31:00,1.80993,1.80999,1.80974,1.80978,67900001.0
2005-06-13 09:32:00,1.8097,1.8097,1.80944,1.80944,17600000.0
2005-06-13 09:33:00,1.80942,1.80946,1.80905,1.80905,66199999.0
2005-06-13 09:34:00,1.80912,1.80922,1.80907,1.80922,76000000.0
2005-06-13 09:35:00,1.8093,1.80949,1.8093,1.80949,43900000.0
2005-06-13 09:36:00,1.80915,1.80915,1.80837,1.80845,85100001.0
2005-06-13 09:37:00,1.80833,1.80834,1.80819,1.80823,48200000.0
2005-06-13 09:38:00,1.80828,1.8085,1.80823,1.8085,46900000.0
2005-06-13 09:39:00,1.80842,1.80883,1.80842,1.80883,84400001.0
2005-06-13 09:40:00,1.80873,1.80873,1.8085,1.80859,52099999.0
2005-06-13 09:41:00,1.80823,1.80855,1.80823,1.80855,55400001.0
2005-06-13 09:42:00,1.80871,1.80873,1.80861,1.80873,39100000.0
2005-06-13 09:43:00,1.80883,1.80889,1.80871,1.80886,27300000.0
2005-06-13 09:44:00,1.80894,1.80894,1.80877,1.80881,99300000.0
2005-06-13 09:45:00,1.80879,1.80888,1.80879,1.80888,6500000.0
2005-06-13 09:46:00,1.80902,1.80907,1.80887,1.8089,60599998.0
2005-06-13 09:47:00,1.80892,1.80916,1.80892,1.8091,50100000.0
2005-06-13 09:48:00,1.8091,1.8091,1.80899,1.80899,19300000.0
2005-06-13 09:49:00,1.80898,1.80898,1.8087,1.8087,73300000.0
2005-06-13 09:50:00,1.80869,1.80938,1.80867,1.80938,62599998.0
2005-06-13 09:51:00,1.80955,1.8097,1.80955,1.80962,92300000.0
2005-06-13 09:52:00,1.8096,1.80965,1.80954,1.80965,87599998.0
2005-06-13 09:53:00,1.80948,1.80948,1.80944,1.80944,32599999.0
2005-06-13 09:54:00,1.80913,1.80915,1.80895,1.80905,65000000.0
2005-06-13 09:55:00,1.80903,1.80909,1.80887,1.80906,71100001.0
2005-06-13 09:56:00,1.80917,1.80938,1.80917,1.80938,22800000.0
2005-06-13 09:57:00,1.80932,1.80932,1.80913,1.80913,63300000.0
2005-06-13 09:58:00,1.80912,1.80913,1.80903,1.80913,32000000.0
2005-06-13 09:59:00,1.80931,1.80935,1.80928,1.80935,84199999.0
2005-06-13 10:00:00,1.80925,1.80936,1.8092,1.80928,124000001.0
2005-06-13 10:01:00,1.80932,1.80951,1.80932,1.80951,57399999.0
2005-06-13 10:02:00,1.8095,1.8095,1.8093,1.8093,34100000.0
2005-06-13 10:03:00,1.80928,1.80933,1.80925,1.8093,65199999.0
2005-06-13 10:04:00,1.80918,1.80932,1.80915,1.80928,84799999.0
2005-06-13 10:05:00,1.80928,1.80928,1.8091,1.8091,55800000.0
2005-06-13 10:06:00,1.80912,1.80931,1.80911,1.80911,50300000.0
2005-06-13 10:07:00,1.80931,1.80938,1.80917,1.80917,42700001.0
2005-06-13 10:08:00,1.80918,1.80926,1.80914,1.80926,34900000.0
2005-06-13 10:09:00,1.80929,1.80929,1.80922,1.80928,56500000.0
2005-06-13 10:10:00,1.8092,1.80935,1.80909,1.80935,86499997.0
2005-06-13 10:11:00,1.80929,1.80941,1.80925,1.80937,35500000.0
2005-06-13 10:12:00,1.8095,1.80973,1.8095,1.80966,56600000.0
2005-06-13 10:13:00,1.80956,1.80956,1.80949,1.8095,46100000.0
2005-06-13 10:14:00,1.80947,1.80974,1.80947,1.80974,89100000.0
2005-06-13 10:15:00,1.80964,1.80966,1.80937,1.80937,105000000.0
2005-06-13 10:16:00,1.8094,1.8094,1.80927,1.80936,23600000.0
2005-06-13 10:17:00,1.8094,1.80943,1.80931,1.80938,35499999.0
2005-06-13 10:18:00,1.80927,1.80928,1.80904,1.80908,68399999.0
2005-06-13 10:19:00,1.809,1.80907,1.80897,1.80899,51200001.0
2005-06-13 10:20:00,1.8088,1.8088,1.80806,1.80806,56400001.0
2005-06-13 10:21:00,1.80793,1.80793,1.80762,1.80775,85600000.0
2005-06-13 10:22:00,1.80786,1.80788,1.80786,1.80788,30300000.0
2005-06-13 10:23:00,1.80803,1.80819,1.80799,1.80817,79600001.0
2005-06-13 10:24:00,1.80823,1.80848,1.80823,1.8084,80100000.0
2005-06-13 10:25:00,1.80822,1.80822,1.80777,1.80793,89200000.0
2005-06-13 10:26:00,1.80788,1.80788,1.80768,1.80783,55900000.0
2005-06-13 10:27:00,1.8078,1.8078,1.80765,1.80769,49300001.0
2005-06-13 10:28:00,1.80782,1.80807,1.80782,1.80807,63100000.0
2005-06-13 10:29:00,1.80835,1.8092,1.80835,1.80909,69899998.0
2005-06-13 10:30:00,1.80893,1.80893,1.80742,1.80782,77900000.0
2005-06-13 10:31:00,1.80772,1.80772,1.80731,1.80743,81600001.0
2005-06-13 10:32:00,1.80737,1.80821,1.80735,1.80814,64000000.0
2005-06-13 10:33:00,1.80784,1.80784,1.80714,1.80723,51300000.0
2005-06-13 10:34:00,1.8072,1.80768,1.8072,1.80768,39300000.0
2005-06-13 10:35:00,1.80767,1.80767,1.80718,1.80725,48200000.0
2005-06-13 10:36:00,1.80745,1.80751,1.80721,1.80725,94499999.0
2005-06-13 10:37:00,1.80725,1.80747,1.80725,1.80743,98799999.0
2005-06-13 10:38:00,1.80732,1.80732,1.80679,1.80695,31000000.0
2005-06-13 10:39:00,1.80676,1.80676,1.80626,1.80626,46200001.0
2005-06-13 10:40:00,1.80657,1.80672,1.80654,1.80659,87000000.0
2005-06-13 10:41:00,1.80647,1.80707,1.80647,1.80698,47700001.0
2005-06-13 10:42:00,1.8068,1.8068,1.80657,1.80657,82700002.0
2005-06-13 10:43:00,1.80625,1.80626,1.80606,1.80608,76299999.0
2005-06-13 10:44:00,1.80615,1.80626,1.80599,1.80607,70100000.0
2005-06-13 10:45:00,1.80601,1.80623,1.80601,1.80611,55200000.0
2005-06-13 10:46:00,1.80604,1.80625,1.80604,1.80614,32900000.0
2005-06-13 10:47:00,1.80615,1.80638,1.80609,1.80638,46000000.0
2005-06-13 10:48:00,1.80628,1.80652,1.80626,1.80646,65900000.0
2005-06-13 10:49:00,1.80635,1.80635,1.8061,1.8061,35600000.0
2005-06-13 10:50:00,1.80604,1.80614,1.80583,1.80587,61400001.0
2005-06-13 10:51:00,1.80607,1.8061,1.80592,1.80595,135300000.0
2005-06-13 10:52:00,1.80614,1.80627,1.80609,1.80612,45000000.0
2005-06-13 10:53:00,1.80614,1.80622,1.80607,1.80616,85300000.0
2005-06-13 10:54:00,1.80623,1.80623,1.80613,1.80617,44100000.0
2005-06-13 10:55:00,1.80618,1.80628,1.80608,1.80628,64600000.0
2005-06-13 10:56:00,1.80615,1.80661,1.80615,1.80661,74500001.0
2005-06-13 10:57:00,1.80662,1.80682,1.80657,1.80666,45599999.0
2005-06-13 10:58:00,1.80664,1.80669,1.80656,1.8066,66000000.0
2005-06-13 10:59:00,1.80658,1.80675,1.80656,1.80673,114300001.0
2005-06-13 11:00:00,1.80683,1.80683,1.80669,1.80677,16200000.0
2005-06-13 11:01:00,1.80672,1.80687,1.80672,1.80687,52799999.0
2005-06-13 11:02:00,1.80683,1.80683,1.80657,1.80658,47800000.0
2005-06-13 11:03:00,1.80658,1.80658,1.80641,1.80645,61800001.0
2005-06-13 11:04:00,1.80655,1.8066,1.8063,1.8063,86800000.0
2005-06-13 11:05:00,1.80633,1.80651,1.80633,1.80646,99600000.0
2005-06-13 11:06:00,1.80644,1.80649,1.80628,1.80628,57500000.0
2005-06-13 11:07:00,1.8063,1.80634,1.80624,1.80631,73500000.0
2005-06-13 11:08:00,1.80637,1.80637,1.80616,1.80626,88299999.0
2005-06-13 11:09:00,1.80636,1.80645,1.80635,1.80645,65600001.0
2005-06-13 11:10:00,1.8064,1.80652,1.80634,1.80652,93100000.0
2005-06-13 11:11:00,1.80659,1.80661,1.80648,1.8065,117300001.0
2005-06-13 11:12:00,1.80641,1.80646,1.80628,1.80631,97699999.0
2005-06-13 11:13:00,1.80635,1.80642,1.80626,1.80642,48000000.0
2005-06-13 11:14:00,1.80642,1.80655,1.80626,1.80626,35200000.0
2005-06-13 11:15:00,1.80627,1.80627,1.80612,1.80612,132900001.0
2005-06-13 11:16:00,1.80613,1.80622,1.80605,1.80622,79399997.0
2005-06-13 11:17:00,1.80613,1.80613,1.80583,1.80591,73800001.0
2005-06-13 11:18:00,1.80578,1.80588,1.80571,1.80588,67799999.0
2005-06-13 11:19:00,1.80572,1.80572,1.80508,1.80518,95099998.0
2005-06-13 11:20:00,1.80522,1.8053,1.80502,1.80502,55500001.0
2005-06-13 11:21:00,1.80488,1.80488,1.80443,1.80451,61499999.0
2005-06-13 11:22:00,1.80453,1.80487,1.80453,1.8047,76999999.0
2005-06-13 11:23:00,1.80472,1.80474,1.80465,1.80465,69400000.0
2005-06-13 11:24:00,1.80462,1.80465,1.80436,1.80436,77399999.0
2005-06-13 11:25:00,1.80397,1.80397,1.80358,1.80378,97199998.0
2005-06-13 11:26:00,1.80365,1.8037,1.80343,1.80343,34600000.0
2005-06-13 11:27:00,1.80334,1.80351,1.80325,1.80327,52200000.0
2005-06-13 11:28:00,1.80322,1.80323,1.8026,1.8026,28400000.0
2005-06-13 11:29:00,1.80262,1.8028,1.80261,1.8028,112000000.0
2005-06-13 11:30:00,1.80275,1.80311,1.80275,1.8031,174399998.0
2005-06-13 11:31:00,1.803,1.80307,1.80288,1.80288,144599997.0
2005-06-13 11:32:00,1.80285,1.80295,1.80277,1.80295,100299999.0
2005-06-13 11:33:00,1.80284,1.80293,1.80281,1.80288,64100001.0
2005-06-13 11:34:00,1.80292,1.80299,1.80279,1.80295,84500001.0
2005-06-13 11:35:00,1.80298,1.80298,1.80278,1.80288,89300001.0
2005-06-13 11:36:00,1.80282,1.80308,1.80282,1.80299,73600002.0
2005-06-13 11:37:00,1.80309,1.80314,1.80295,1.80295,45700000.0
2005-06-13 11:38:00,1.80302,1.80316,1.80302,1.80309,127700000.0
2005-06-13 11:39:00,1.8031,1.80335,1.8031,1.80331,65899999.0
2005-06-13 11:40:00,1.80329,1.80344,1.80288,1.803,105800000.0
2005-06-13 11:41:00,1.80296,1.80296,1.80239,1.80239,31499999.0
2005-06-13 11:42:00,1.80223,1.80239,1.80212,1.80212,55600000.0
2005-06-13 11:43:00,1.80195,1.80195,1.80163,1.80165,50400000.0
2005-06-13 11:44:00,1.80165,1.80186,1.80156,1.80186,39700000.0
2005-06-13 11:45:00,1.80195,1.80215,1.80195,1.8021,62699998.0
2005-06-13 11:46:00,1.80211,1.80211,1.80181,1.80205,78699999.0
2005-06-13 11:47:00,1.8023,1.80245,1.80224,1.80245,67800000.0
2005-06-13 11:48:00,1.80251,1.80251,1.80211,1.80234,50500000.0
2005-06-13 11:49:00,1.80228,1.80269,1.80228,1.80261,65200001.0
2005-06-13 11:50:00,1.8026,1.80263,1.80251,1.80263,80600001.0
2005-06-13 11:51:00,1.80253,1.80266,1.80253,1.80266,55800000.0
2005-06-13 11:52:00,1.80262,1.80263,1.80241,1.80252,74200002.0
2005-06-13 11:53:00,1.80235,1.80247,1.80235,1.80247,56699999.0
2005-06-13 11:54:00,1.80234,1.80234,1.80202,1.80205,63100000.0
2005-06-13 11:55:00,1.80218,1.80235,1.80218,1.80227,84600001.0
2005-06-13 11:56:00,1.80227,1.80238,1.80227,1.80238,7700000.0
2005-06-13 11:57:00,1.80234,1.80234,1.80212,1.80232,136700001.0
2005-06-13 11:58:00,1.80231,1.80244,1.80224,1.80234,38300000.0
2005-06-13 11:59:00,1.80242,1.80269,1.80242,1.80269,58499999.0
2005-06-13 12:00:00,1.8029,1.80323,1.80282,1.80323,93800000.0
2005-06-13 12:01:00,1.80332,1.80345,1.80322,1.80323,57000000.0
2005-06-13 12:02:00,1.8034,1.80358,1.80332,1.80351,73799999.0
2005-06-13 12:03:00,1.80352,1.80368,1.80352,1.80362,28000000.0
2005-06-13 12:04:00,1.80373,1.80395,1.80357,1.80357,70900000.0
2005-06-13 12:05:00,1.80348,1.8035,1.80324,1.8035,32300000.0
2005-06-13 12:06:00,1.80343,1.80343,1.80329,1.8034,119300001.0
2005-06-13 12:07:00,1.8036,1.80369,1.8036,1.80367,126199998.0
2005-06-13 12:08:00,1.80393,1.80404,1.80381,1.80404,56099999.0
2005-06-13 12:09:00,1.80408,1.80416,1.80392,1.80416,37200000.0
2005-06-13 12:10:00,1.8043,1.80435,1.80422,1.80422,28000000.0
2005-06-13 12:11:00,1.80429,1.80459,1.8042,1.80425,69199999.0
2005-06-13 12:12:00,1.80437,1.8045,1.8041,1.8041,59799999.0
2005-06-13 12:13:00,1.8039,1.8039,1.80372,1.80376,72700000.0
2005-06-13 12:14:00,1.80368,1.80368,1.80343,1.80348,17200000.0
2005-06-13 12:15:00,1.80348,1.8036,1.80332,1.80351,119900000.0
2005-06-13 12:16:00,1.80351,1.80353,1.80341,1.80353,15500000.0
2005-06-13 12:17:00,1.80357,1.80359,1.8035,1.80359,42599999.0
2005-06-13 12:18:00,1.80379,1.80405,1.80379,1.80401,33400000.0
2005-06-13 12:19:00,1.80402,1.80406,1.80376,1.80406,103699999.0
2005-06-13 12:20:00,1.80417,1.80427,1.80416,1.80419,64600001.0
2005-06-13 12:21:00,1.80404,1.80404,1.80382,1.80388,22800000.0
2005-06-13 12:22:00,1.80384,1.80403,1.80382,1.80398,123799998.0
2005-06-13 12:23:00,1.80393,1.80393,1.80388,1.80388,98499999.0
2005-06-13 12:24:00,1.80392,1.80398,1.80382,1.80382,18400000.0
2005-06-13 12:25:00,1.80382,1.80391,1.8038,1.80382,73000000.0
2005-06-13 12:26:00,1.8038,1.8038,1.80345,1.80345,52200000.0
2005-06-13 12:27:00,1.80336,1.8034,1.80319,1.8034,59500001.0
2005-06-13 12:28:00,1.80362,1.8037,1.80354,1.80354,110100000.0
2005-06-13 12:29:00,1.80368,1.80375,1.80353,1.80353,66800001.0
2005-06-13 12:30:00,1.80334,1.80337,1.80316,1.80321,89799998.0
2005-06-13 12:31:00,1.80321,1.80331,1.80321,1.80325,61700000.0
2005-06-13 12:32:00,1.80318,1.80321,1.80304,1.8031,55499999.0
2005-06-13 12:33:00,1.80297,1.80297,1.80254,1.80262,18300000.0
2005-06-13 12:34:00,1.80257,1.8027,1.80255,1.80255,50550000.0
2005-06-13 12:35:00,1.80258,1.80264,1.80255,1.80264,44600001.0
2005-06-13 12:36:00,1.80261,1.80261,1.80237,1.80243,105300001.0
2005-06-13 12:37:00,1.80228,1.80228,1.80215,1.80226,89099999.0
2005-06-13 12:38:00,1.80224,1.8025,1.80224,1.8025,35900000.0
2005-06-13 12:39:00,1.80254,1.80267,1.80243,1.80243,72300001.0
2005-06-13 12:40:00,1.80248,1.8026,1.80245,1.80254,55399999.0
2005-06-13 12:41:00,1.80245,1.80255,1.8024,1.8024,47100000.0
2005-06-13 12:42:00,1.80238,1.80274,1.80238,1.80274,46700000.0
2005-06-13 12:43:00,1.8027,1.80271,1.80258,1.80265,97699999.0
2005-06-13 12:44:00,1.80258,1.80272,1.80248,1.80272,79800002.0
2005-06-13 12:45:00,1.80287,1.80289,1.80266,1.80266,36200000.0
2005-06-13 12:46:00,1.80257,1.80275,1.8025,1.80275,68300000.0
2005-06-13 12:47:00,1.80257,1.80272,1.80256,1.80262,46100000.0
2005-06-13 12:48:00,1.80262,1.80267,1.80247,1.80256,24700000.0
2005-06-13 12:49:00,1.80271,1.80313,1.80271,1.80313,42700002.0
2005-06-13 12:50:00,1.80318,1.80318,1.80297,1.80315,70900001.0
2005-06-13 12:51:00,1.80305,1.80322,1.80299,1.80322,44400000.0
2005-06-13 12:52:00,1.80318,1.80325,1.80303,1.80303,143599999.0
2005-06-13 12:53:00,1.80302,1.80314,1.80298,1.8031,78999998.0
2005-06-13 12:54:00,1.80298,1.80308,1.80291,1.803,50800000.0
2005-06-13 12:55:00,1.803,1.80313,1.803,1.80313,42400000.0
2005-06-13 12:56:00,1.80308,1.80312,1.80295,1.803,22300000.0
2005-06-13 12:57:00,1.80296,1.80302,1.80288,1.80288,61599999.0
2005-06-13 12:58:00,1.80286,1.80286,1.80206,1.80208,65500000.0
2005-06-13 12:59:00,1.80167,1.80193,1.80157,1.80185,80000001.0
2005-06-13 13:00:00,1.80198,1.80208,1.8018,1.8018,125800001.0
2005-06-13 13:01:00,1.80173,1.80194,1.80173,1.80194,20400000.0
2005-06-13 13:02:00,1.80188,1.8019,1.8017,1.8019,65700000.0
2005-06-13 13:03:00,1.80192,1.80192,1.8017,1.80173,81100000.0
2005-06-13 13:04:00,1.80178,1.80189,1.80173,1.80189,71599999.0
2005-06-13 13:05:00,1.80186,1.80192,1.80181,1.80185,81999998.0
2005-06-13 13:06:00,1.80205,1.80225,1.80205,1.80215,43600000.0
2005-06-13 13:07:00,1.80217,1.80222,1.80211,1.80211,122800001.0
2005-06-13 13:08:00,1.80213,1.80216,1.80203,1.80216,65099999.0
2005-06-13 13:09:00,1.80205,1.80211,1.802,1.80207,52100000.0
2005-06-13 13:10:00,1.80194,1.80203,1.80194,1.80195,34000000.0
2005-06-13 13:11:00,1.80194,1.80228,1.80194,1.80228,42699999.0
2005-06-13 13:12:00,1.80227,1.80227,1.80208,1.80213,131100000.0
2005-06-13 13:13:00,1.80207,1.80264,1.80207,1.80264,37600000.0
2005-06-13 13:14:00,1.80281,1.80291,1.80279,1.80284,94500000.0
2005-06-13 13:15:00,1.80285,1.80285,1.80263,1.80283,31600000.0
2005-06-13 13:16:00,1.80282,1.80284,1.80273,1.80278,79200000.0
2005-06-13 13:17:00,1.80287,1.80302,1.80281,1.803,55500000.0
2005-06-13 13:18:00,1.80305,1.80309,1.80286,1.80297,109799999.0
2005-06-13 13:19:00,1.80311,1.80322,1.80311,1.80319,38700000.0
2005-06-13 13:20:00,1.8032,1.80328,1.8032,1.80321,60400000.0
2005-06-13 13:21:00,1.8033,1.8033,1.80285,1.80285,26900000.0
2005-06-13 13:22:00,1.80272,1.80274,1.80237,1.80237,39799999.0
2005-06-13 13:23:00,1.80218,1.80228,1.80213,1.80218,81200000.0
2005-06-13 13:24:00,1.8022,1.80245,1.8022,1.80242,23800000.0
2005-06-13 13:25:00,1.80252,1.80255,1.80248,1.80255,36400001.0
2005-06-13 13:26:00,1.80257,1.8026,1.80234,1.80234,65100000.0
2005-06-13 13:27:00,1.80237,1.80268,1.80237,1.80248,80700002.0
2005-06-13 13:28:00,1.80245,1.80251,1.8023,1.8023,90600001.0
2005-06-13 13:29:00,1.80232,1.8026,1.80232,1.80244,105599999.0
2005-06-13 13:30:00,1.80241,1.80261,1.80241,1.80259,117900000.0
2005-06-13 13:31:00,1.80257,1.80257,1.80243,1.80243,67500000.0
2005-06-13 13:32:00,1.80245,1.8026,1.80244,1.8026,47900000.0
2005-06-13 13:33:00,1.80269,1.80289,1.80269,1.80281,48300000.0
2005-06-13 13:34:00,1.80251,1.80286,1.80251,1.80272,81500000.0
2005-06-13 13:35:00,1.80268,1.80285,1.80266,1.8028,76199999.0
2005-06-13 13:36:00,1.80285,1.80326,1.80269,1.80326,144699999.0
2005-06-13 13:37:00,1.80333,1.80339,1.80322,1.8033,133000002.0
2005-06-13 13:38:00,1.80334,1.80359,1.80334,1.80341,82100002.0
2005-06-13 13:39:00,1.80332,1.80332,1.80311,1.80318,47600000.0
2005-06-13 13:40:00,1.80323,1.80323,1.80306,1.80319,91400000.0
2005-06-13 13:41:00,1.80317,1.80317,1.80284,1.80284,81100001.0
2005-06-13 13:42:00,1.80282,1.8029,1.80262,1.80274,39100000.0
2005-06-13 13:43:00,1.80297,1.80313,1.80297,1.80313,16300000.0
2005-06-13 13:44:00,1.80328,1.80331,1.80318,1.8032,84500000.0
2005-06-13 13:45:00,1.80317,1.80337,1.80317,1.80335,50100001.0
2005-06-13 13:46:00,1.80328,1.80343,1.80326,1.80343,77100001.0
2005-06-13 13:47:00,1.80352,1.80359,1.80339,1.80342,44100000.0
2005-06-13 13:48:00,1.80345,1.80351,1.80336,1.80339,79799999.0
2005-06-13 13:49:00,1.8034,1.80341,1.80319,1.80341,58800000.0
2005-06-13 13:50:00,1.80345,1.80345,1.80338,1.8034,55900000.0
2005-06-13 13:51:00,1.80345,1.80382,1.80345,1.80382,67400000.0
2005-06-13 13:52:00,1.80393,1.80393,1.80373,1.80385,89200000.0
2005-06-13 13:53:00,1.80385,1.80409,1.80385,1.80409,75900000.0
2005-06-13 13:54:00,1.80413,1.80415,1.80405,1.80415,109099997.0
2005-06-13 13:55:00,1.80403,1.80403,1.80385,1.80398,44000001.0
2005-06-13 13:56:00,1.80403,1.80403,1.80386,1.80396,59699999.0
2005-06-13 13:57:00,1.80414,1.8043,1.80414,1.8043,29200000.0
2005-06-13 13:58:00,1.80442,1.80453,1.80431,1.80433,93600000.0
2005-06-13 13:59:00,1.80434,1.80434,1.80411,1.80411,50700000.0
2005-06-13 14:00:00,1.80413,1.80413,1.80383,1.80389,44600000.0
2005-06-13 14:01:00,1.8039,1.8039,1.80375,1.80379,83300002.0
2005-06-13 14:02:00,1.80379,1.80379,1.80372,1.80372,23500000.0
2005-06-13 14:03:00,1.80383,1.80399,1.80383,1.80391,67800000.0
2005-06-13 14:04:00,1.80397,1.80458,1.80397,1.80458,44400000.0
2005-06-13 14:05:00,1.80451,1.80463,1.80451,1.80463,51000000.0
2005-06-13 14:06:00,1.80452,1.80452,1.80422,1.80422,76199997.0
2005-06-13 14:07:00,1.80413,1.80434,1.80413,1.80434,36000000.0
2005-06-13 14:08:00,1.80437,1.8044,1.8043,1.8043,102099998.0
2005-06-13 14:09:00,1.80424,1.80424,1.80411,1.80411,28800001.0
2005-06-13 14:10:00,1.80411,1.80417,1.80406,1.80417,18000000.0
2005-06-13 14:11:00,1.80405,1.80423,1.80405,1.80417,60800001.0
2005-06-13 14:12:00,1.80416,1.80436,1.80416,1.80436,17300000.0
2005-06-13 14:13:00,1.80441,1.80448,1.8043,1.80441,37199999.0
2005-06-13 14:14:00,1.8044,1.8045,1.80438,1.8045,62900000.0
2005-06-13 14:15:00,1.80452,1.80458,1.80449,1.80458,34100000.0
2005-06-13 14:16:00,1.8046,1.8046,1.80447,1.80457,62800000.0
2005-06-13 14:17:00,1.80455,1.80458,1.80445,1.80447,33700000.0
2005-06-13 14:18:00,1.80456,1.80466,1.80454,1.80461,26100000.0
2005-06-13 14:19:00,1.80468,1.80501,1.80465,1.80501,94800000.0
2005-06-13 14:20:00,1.80497,1.80522,1.80497,1.80522,88800002.0
2005-06-13 14:21:00,1.80507,1.80508,1.80495,1.80504,80000000.0
2005-06-13 14:22:00,1.80498,1.80507,1.80498,1.80506,87200000.0
2005-06-13 14:23:00,1.8051,1.80554,1.8051,1.80554,35199999.0
2005-06-13 14:24:00,1.80565,1.80576,1.80529,1.80529,81600000.0
2005-06-13 14:25:00,1.80524,1.80536,1.8052,1.80525,84000001.0
2005-06-13 14:26:00,1.80538,1.8055,1.80536,1.80541,37800000.0
2005-06-13 14:27:00,1.80538,1.80543,1.80534,1.80543,28400000.0
2005-06-13 14:28:00,1.80535,1.8054,1.80532,1.80534,77500000.0
2005-06-13 14:29:00,1.80528,1.80528,1.80496,1.80496,73400001.0
2005-06-13 14:30:00,1.8049,1.80504,1.80489,1.80503,44000000.0
2005-06-13 14:31:00,1.80497,1.80509,1.80494,1.80494,66400000.0
2005-06-13 14:32:00,1.80499,1.80499,1.80474,1.80486,95700001.0
2005-06-13 14:33:00,1.80472,1.80489,1.80471,1.80479,64700000.0
2005-06-13 14:34:00,1.80472,1.80494,1.80472,1.80487,66499999.0
2005-06-13 14:35:00,1.80476,1.80476,1.80472,1.80475,52299999.0
2005-06-13 14:36:00,1.80488,1.80507,1.80486,1.80503,78199999.0
2005-06-13 14:37:00,1.80511,1.8052,1.80508,1.80513,115199999.0
2005-06-13 14:38:00,1.80522,1.80535,1.80501,1.80508,48600000.0
2005-06-13 14:39:00,1.80512,1.80512,1.80493,1.80493,44599999.0
2005-06-13 14:40:00,1.80481,1.80481,1.80441,1.80441,45300000.0
2005-06-13 14:41:00,1.80421,1.80422,1.80418,1.80421,32600000.0
2005-06-13 14:42:00,1.80407,1.80407,1.80378,1.80378,48300000.0
2005-06-13 14:43:00,1.80373,1.80384,1.80367,1.80367,61000000.0
2005-06-13 14:44:00,1.80353,1.80353,1.80339,1.80347,44400000.0
2005-06-13 14:45:00,1.80328,1.80384,1.80325,1.80384,92500001.0
2005-06-13 14:46:00,1.80378,1.80378,1.80351,1.80354,56700001.0
2005-06-13 14:47:00,1.8035,1.80356,1.80337,1.80337,65100000.0
2005-06-13 14:48:00,1.80342,1.80347,1.80329,1.80329,36000000.0
2005-06-13 14:49:00,1.80342,1.80342,1.80338,1.80338,6800000.0
2005-06-13 14:50:00,1.80359,1.80379,1.80359,1.8037,42900000.0
2005-06-13 14:51:00,1.80372,1.80388,1.80372,1.80388,74000001.0
2005-06-13 14:52:00,1.80386,1.80407,1.80386,1.80396,57000001.0
2005-06-13 14:53:00,1.80403,1.80426,1.80395,1.8042,51599999.0
2005-06-13 14:54:00,1.80428,1.80433,1.80426,1.80429,73800000.0
2005-06-13 14:55:00,1.80444,1.80502,1.80444,1.80491,52000000.0
2005-06-13 14:56:00,1.80469,1.80469,1.8044,1.80454,103100000.0
2005-06-13 14:57:00,1.80451,1.80456,1.80435,1.80435,96799999.0
2005-06-13 14:58:00,1.80433,1.80433,1.80417,1.80425,39900001.0
2005-06-13 14:59:00,1.80416,1.80435,1.80415,1.80435,78400001.0
2005-06-13 15:00:00,1.80442,1.80453,1.80442,1.80446,103500000.0
2005-06-13 15:01:00,1.80442,1.80465,1.80442,1.8046,61199999.0
2005-06-13 15:02:00,1.80466,1.80466,1.80447,1.80447,93900001.0
2005-06-13 15:03:00,1.80456,1.80468,1.8045,1.80457,61800000.0
2005-06-13 15:04:00,1.80458,1.8046,1.80439,1.80447,28400000.0
2005-06-13 15:05:00,1.80442,1.80448,1.80442,1.80448,14800000.0
2005-06-13 15:06:00,1.8044,1.80449,1.8044,1.80446,37800000.0
2005-06-13 15:07:00,1.80444,1.80447,1.80435,1.80447,79200001.0
2005-06-13 15:08:00,1.80434,1.8044,1.80426,1.80439,129400000.0
2005-06-13 15:09:00,1.80437,1.80437,1.804,1.80409,89900001.0
2005-06-13 15:10:00,1.80408,1.80419,1.80405,1.8041,70499999.0
2005-06-13 15:11:00,1.80395,1.80395,1.8037,1.8037,52500000.0
2005-06-13 15:12:00,1.80357,1.80358,1.80357,1.80358,15600000.0
2005-06-13 15:13:00,1.80354,1.80354,1.80339,1.80346,51700000.0
2005-06-13 15:14:00,1.80346,1.80352,1.80341,1.80345,78000002.0
2005-06-13 15:15:00,1.8035,1.80366,1.80334,1.80359,54900000.0
2005-06-13 15:16:00,1.8035,1.8035,1.80337,1.80344,22900000.0
2005-06-13 15:17:00,1.80352,1.80384,1.80346,1.80384,92000000.0
2005-06-13 15:18:00,1.80398,1.80416,1.8038,1.80416,72799999.0
2005-06-13 15:19:00,1.80398,1.80445,1.80384,1.80445,103100000.0
2005-06-13 15:20:00,1.80451,1.80451,1.80427,1.80432,27000000.0
2005-06-13 15:21:00,1.8044,1.80445,1.80436,1.8044,24300000.0
2005-06-13 15:22:00,1.80435,1.80435,1.80423,1.80431,90599999.0
2005-06-13 15:23:00,1.80433,1.80433,1.80423,1.80428,80999998.0
2005-06-13 15:24:00,1.80437,1.8044,1.80428,1.80434,65899999.0
2005-06-13 15:25:00,1.80432,1.80432,1.80418,1.8042,97300000.0
2005-06-13 15:26:00,1.8043,1.80457,1.8043,1.8045,80900000.0
2005-06-13 15:27:00,1.80457,1.80457,1.80431,1.80432,54900000.0
2005-06-13 15:28:00,1.80429,1.8045,1.80429,1.8045,22700000.0
2005-06-13 15:29:00,1.80472,1.80473,1.80442,1.80442,81500000.0
2005-06-13 15:30:00,1.80438,1.80467,1.80438,1.80467,53300000.0
2005-06-13 15:31:00,1.80473,1.80473,1.80449,1.80449,77100000.0
2005-06-13 15:32:00,1.80437,1.80453,1.80431,1.80435,33700000.0
2005-06-13 15:33:00,1.80447,1.80462,1.80447,1.80451,29499999.0
2005-06-13 15:34:00,1.80452,1.8048,1.80452,1.80472,51000000.0
2005-06-13 15:35:00,1.80473,1.80473,1.80447,1.80463,44499999.0
2005-06-13 15:36:00,1.80446,1.80449,1.80445,1.80447,56799998.0
2005-06-13 15:37:00,1.80443,1.80443,1.8043,1.8043,66300000.0
2005-06-13 15:38:00,1.80426,1.80437,1.80419,1.80425,43500000.0
2005-06-13 15:39:00,1.80423,1.80424,1.80405,1.80405,64750000.0
2005-06-13 15:40:00,1.80402,1.80418,1.80402,1.8041,54199999.0
2005-06-13 15:41:00,1.80401,1.80401,1.80374,1.80374,30450000.0
2005-06-13 15:42:00,1.80346,1.80346,1.80323,1.80323,57600000.0
2005-06-13 15:43:00,1.80308,1.80308,1.80296,1.80302,29900000.0
2005-06-13 15:44:00,1.80313,1.80338,1.80313,1.80338,36400000.0
2005-06-13 15:45:00,1.8033,1.80339,1.8033,1.80337,75600000.0
2005-06-13 15:46:00,1.80343,1.80353,1.80341,1.80352,31300000.0
2005-06-13 15:47:00,1.80341,1.80356,1.80341,1.80356,33100000.0
2005-06-13 15:48:00,1.8036,1.80363,1.80346,1.80358,88300000.0
2005-06-13 15:49:00,1.80353,1.80353,1.80319,1.80326,70800002.0
2005-06-13 15:50:00,1.80337,1.80357,1.80337,1.80347,64900000.0
2005-06-13 15:51:00,1.80353,1.80375,1.80346,1.80375,33600000.0
2005-06-13 15:52:00,1.80338,1.80353,1.80321,1.80321,73100000.0
2005-06-13 15:53:00,1.80325,1.80338,1.80325,1.8033,85900001.0
2005-06-13 15:54:00,1.80328,1.8033,1.80326,1.8033,30400000.0
2005-06-13 15:55:00,1.80323,1.80323,1.80297,1.80297,43300000.0
2005-06-13 15:56:00,1.80275,1.80295,1.80275,1.8028,45100000.0
2005-06-13 15:57:00,1.80285,1.80297,1.80281,1.80283,48700000.0
2005-06-13 15:58:00,1.80263,1.80263,1.80254,1.80256,48099998.0
2005-06-13 15:59:00,1.80254,1.80254,1.80245,1.8025,43300000.0
2005-06-13 16:00:00,1.80232,1.80239,1.8018,1.8018,58099999.0
2005-06-13 16:01:00,1.80184,1.80222,1.80184,1.80199,71400000.0
2005-06-13 16:02:00,1.80194,1.80208,1.8019,1.80194,82600000.0
2005-06-13 16:03:00,1.80183,1.80183,1.80165,1.80177,64199998.0
2005-06-13 16:04:00,1.80175,1.80175,1.80157,1.80174,89199998.0
2005-06-13 16:05:00,1.80181,1.80189,1.80179,1.80189,81399999.0
2005-06-13 16:06:00,1.80187,1.80193,1.80187,1.80187,30200000.0
2005-06-13 16:07:00,1.80168,1.80168,1.80144,1.80153,36500000.0
2005-06-13 16:08:00,1.80155,1.80163,1.80155,1.80163,9600000.0
2005-06-13 16:09:00,1.80158,1.80162,1.80128,1.80161,39099999.0
2005-06-13 16:10:00,1.80149,1.80181,1.80149,1.80181,43800000.0
2005-06-13 16:11:00,1.80192,1.80194,1.80178,1.80187,43399999.0
2005-06-13 16:12:00,1.80176,1.80214,1.80176,1.80214,34500000.0
2005-06-13 16:13:00,1.80212,1.80242,1.80212,1.80242,134600003.0
2005-06-13 16:14:00,1.80228,1.80239,1.80227,1.80237,37800000.0
2005-06-13 16:15:00,1.8024,1.80241,1.80228,1.80229,64800001.0
2005-06-13 16:16:00,1.80217,1.80224,1.80214,1.80214,26000000.0
2005-06-13 16:17:00,1.80227,1.80235,1.80219,1.80232,123200000.0
2005-06-13 16:18:00,1.8023,1.80238,1.8023,1.8023,76500000.0
2005-06-13 16:19:00,1.80231,1.80242,1.8023,1.80242,46399999.0
2005-06-13 16:20:00,1.80247,1.80251,1.80235,1.80235,42700000.0
2005-06-13 16:21:00,1.8023,1.80233,1.80205,1.80205,44500000.0
2005-06-13 16:22:00,1.80209,1.80239,1.80209,1.80239,76900000.0
2005-06-13 16:23:00,1.80235,1.80235,1.80224,1.80235,51000000.0
2005-06-13 16:24:00,1.80247,1.80252,1.80207,1.80207,48000000.0
2005-06-13 16:25:00,1.802,1.802,1.80192,1.80192,71599998.0
2005-06-13 16:26:00,1.80199,1.80207,1.80199,1.80207,20800000.0
2005-06-13 16:27:00,1.80205,1.80205,1.802,1.80202,25600000.0
2005-06-13 16:28:00,1.80197,1.802,1.80157,1.80157,47200000.0
2005-06-13 16:29:00,1.8018,1.8018,1.80159,1.80161,72100000.0
2005-06-13 16:30:00,1.80172,1.80215,1.80172,1.8021,62200001.0
2005-06-13 16:31:00,1.80219,1.80222,1.802,1.80203,65500000.0
2005-06-13 16:32:00,1.80194,1.80194,1.80164,1.80164,65900000.0
2005-06-13 16:33:00,1.80152,1.80159,1.80148,1.80151,51700000.0
2005-06-13 16:34:00,1.80165,1.80169,1.80132,1.80141,61100001.0
2005-06-13 16:35:00,1.80139,1.80148,1.80129,1.80148,44300000.0
2005-06-13 16:36:00,1.80173,1.80201,1.80173,1.80191,13500000.0
2005-06-13 16:37:00,1.8018,1.80192,1.80157,1.80162,46700000.0
2005-06-13 16:38:00,1.80143,1.80149,1.80115,1.80116,92300001.0
2005-06-13 16:39:00,1.80101,1.80128,1.80086,1.80128,95299999.0
2005-06-13 16:40:00,1.8013,1.80144,1.80121,1.80127,78200001.0
2005-06-13 16:41:00,1.80128,1.80142,1.80109,1.80112,76800001.0
2005-06-13 16:42:00,1.8011,1.80122,1.8011,1.80117,53200001.0
2005-06-13 16:43:00,1.80109,1.80113,1.80098,1.80102,14200000.0
2005-06-13 16:44:00,1.801,1.801,1.80047,1.80052,87500000.0
2005-06-13 16:45:00,1.80063,1.80069,1.80049,1.80049,80699999.0
2005-06-13 16:46:00,1.80059,1.80079,1.80059,1.8006,110700002.0
2005-06-13 16:47:00,1.8005,1.80061,1.80044,1.80058,75599999.0
2005-06-13 16:48:00,1.80067,1.80067,1.80042,1.80054,84700000.0
2005-06-13 16:49:00,1.80086,1.80099,1.80086,1.80099,34100000.0
2005-06-13 16:50:00,1.80114,1.80132,1.80108,1.80132,43599999.0
2005-06-13 16:51:00,1.80132,1.80132,1.80084,1.80095,83200001.0
2005-06-13 16:52:00,1.80102,1.80118,1.80102,1.80112,40700000.0
2005-06-13 16:53:00,1.80109,1.8013,1.80109,1.8013,35900000.0
2005-06-13 16:54:00,1.80131,1.80139,1.80124,1.80132,64400000.0
2005-06-13 16:55:00,1.8014,1.8014,1.80127,1.80136,47900000.0
2005-06-13 16:56:00,1.80137,1.8017,1.80137,1.80163,83400001.0
2005-06-13 16:57:00,1.8019,1.80209,1.80172,1.80172,57600000.0
2005-06-13 16:58:00,1.8017,1.80177,1.80144,1.80144,33400000.0
2005-06-13 16:59:00,1.80129,1.80129,1.80069,1.80119,50300000.0
2005-06-13 17:00:00,1.80095,1.80128,1.80095,1.80109,128500002.0
2005-06-13 17:01:00,1.80127,1.80136,1.80117,1.8012,42100000.0
2005-06-13 17:02:00,1.80123,1.80123,1.80111,1.80111,80700000.0
2005-06-13 17:03:00,1.80108,1.80128,1.80107,1.80116,47199999.0
2005-06-13 17:04:00,1.80117,1.8013,1.80105,1.8012,47299999.0
2005-06-13 17:05:00,1.80125,1.80141,1.80125,1.8013,17600000.0
2005-06-13 17:06:00,1.80134,1.80148,1.80134,1.80145,63200000.0
2005-06-13 17:07:00,1.8016,1.8018,1.8016,1.80163,19400000.0
2005-06-13 17:08:00,1.80155,1.80164,1.80148,1.80163,86900000.0
2005-06-13 17:09:00,1.80164,1.80169,1.80145,1.80145,41100001.0
2005-06-13 17:10:00,1.80123,1.80138,1.80123,1.80135,51100000.0
2005-06-13 17:11:00,1.80137,1.80145,1.80135,1.80145,50800000.0
2005-06-13 17:12:00,1.80147,1.80154,1.8013,1.8013,31100000.0
2005-06-13 17:13:00,1.80132,1.80135,1.80098,1.80101,45300000.0
2005-06-13 17:14:00,1.8009,1.8013,1.80089,1.8012,115499997.0
2005-06-13 17:15:00,1.80115,1.80125,1.80104,1.80104,89000000.0
2005-06-13 17:16:00,1.80095,1.8011,1.8008,1.8011,79199998.0
2005-06-13 17:17:00,1.80112,1.80127,1.80104,1.80104,26800000.0
2005-06-13 17:18:00,1.80118,1.80132,1.80115,1.80132,31500000.0
2005-06-13 17:19:00,1.80135,1.80135,1.80123,1.80125,47399999.0
2005-06-13 17:20:00,1.80113,1.80113,1.80087,1.80091,63700000.0
2005-06-13 17:21:00,1.80087,1.80087,1.80075,1.80083,70399999.0
2005-06-13 17:22:00,1.80077,1.80092,1.80077,1.80092,22800000.0
2005-06-13 17:23:00,1.80102,1.80104,1.80094,1.80095,49400000.0
2005-06-13 17:24:00,1.80104,1.80109,1.80091,1.801,86100000.0
2005-06-13 17:25:00,1.80107,1.80112,1.801,1.80102,62600001.0
2005-06-13 17:26:00,1.80102,1.80102,1.80079,1.80082,28200000.0
2005-06-13 17:27:00,1.8008,1.80097,1.8008,1.80097,84200000.0
2005-06-13 17:28:00,1.80113,1.80116,1.80104,1.80116,44700000.0
2005-06-13 17:29:00,1.80118,1.80121,1.80103,1.80118,52100002.0
2005-06-13 17:30:00,1.80112,1.80112,1.80089,1.80106,97799998.0
2005-06-13 17:31:00,1.80103,1.80107,1.80087,1.80106,46200000.0
2005-06-13 17:32:00,1.80113,1.80113,1.80095,1.80106,24300000.0
2005-06-13 17:33:00,1.80098,1.80098,1.80072,1.80087,32100000.0
2005-06-13 17:34:00,1.80092,1.80092,1.80047,1.80047,96000000.0
2005-06-13 17:35:00,1.80051,1.80055,1.80034,1.80034,58300000.0
2005-06-13 17:36:00,1.80025,1.80027,1.80011,1.80021,116900000.0
2005-06-13 17:37:00,1.80025,1.80035,1.80005,1.80009,60699999.0
2005-06-13 17:38:00,1.80014,1.8004,1.80014,1.8004,47099999.0
2005-06-13 17:39:00,1.8004,1.8004,1.80024,1.80029,36500001.0
2005-06-13 17:40:00,1.80037,1.80057,1.80037,1.80057,33100001.0
2005-06-13 17:41:00,1.80063,1.8007,1.80057,1.8007,51100000.0
2005-06-13 17:42:00,1.80077,1.8008,1.80065,1.80074,69900001.0
2005-06-13 17:43:00,1.8006,1.8008,1.80053,1.80073,58700000.0
2005-06-13 17:44:00,1.80061,1.80061,1.80047,1.80052,68400000.0
2005-06-13 17:45:00,1.80062,1.80068,1.80044,1.80052,79800001.0
2005-06-13 17:46:00,1.8003,1.8003,1.80011,1.80022,40800000.0
2005-06-13 17:47:00,1.80026,1.80036,1.80013,1.80014,53200001.0
2005-06-13 17:48:00,1.80006,1.80006,1.79997,1.80005,35300000.0
2005-06-13 17:49:00,1.80008,1.80048,1.80003,1.80048,71600001.0
2005-06-13 17:50:00,1.80053,1.80061,1.80046,1.80046,59199999.0
2005-06-13 17:51:00,1.80048,1.80069,1.80048,1.80061,78700000.0
2005-06-13 17:52:00,1.80059,1.80059,1.80054,1.80057,43200000.0
2005-06-13 17:53:00,1.8005,1.80061,1.8005,1.80056,38600000.0
2005-06-13 17:54:00,1.80052,1.80057,1.80046,1.80048,56199998.0
2005-06-13 17:55:00,1.80048,1.80048,1.80032,1.80033,24000000.0
2005-06-13 17:56:00,1.80034,1.80058,1.80034,1.80058,44799999.0
2005-06-13 17:57:00,1.80065,1.80079,1.80065,1.80072,32600000.0
2005-06-13 17:58:00,1.80075,1.80098,1.80075,1.80076,84300000.0
2005-06-13 17:59:00,1.80075,1.80092,1.80075,1.80084,48900000.0
2005-06-13 18:00:00,1.80083,1.80094,1.80083,1.80092,28300000.0
2005-06-13 18:01:00,1.80104,1.80141,1.80104,1.80141,1005600005.0
2005-06-13 18:02:00,1.80147,1.80191,1.80141,1.80173,1081599998.0
2005-06-13 18:03:00,1.8019,1.80227,1.8019,1.80215,1228400000.0
2005-06-13 18:04:00,1.80226,1.8023,1.80213,1.80228,858199993.0
2005-06-13 18:05:00,1.80225,1.80235,1.80213,1.80213,824000000.0
2005-06-13 18:06:00,1.80208,1.80211,1.80186,1.80211,990750000.0
2005-06-13 18:07:00,1.80215,1.80221,1.80202,1.80202,1304700008.0
2005-06-13 18:08:00,1.80205,1.80219,1.80196,1.80209,1362000006.0
2005-06-13 18:09:00,1.80212,1.80239,1.80209,1.80233,584599997.0
2005-06-13 18:10:00,1.80238,1.80251,1.80223,1.80243,808000002.0
2005-06-13 18:11:00,1.80239,1.8027,1.80221,1.8027,494799997.0
2005-06-13 18:12:00,1.80277,1.80309,1.80277,1.80285,761700001.0
2005-06-13 18:13:00,1.80294,1.80343,1.80294,1.80343,613700001.0
2005-06-13 18:14:00,1.80352,1.80377,1.80345,1.8035,760699999.0
2005-06-13 18:15:00,1.80362,1.80362,1.80338,1.80362,859999997.0
2005-06-13 18:16:00,1.80367,1.80412,1.80355,1.80412,621800003.0
2005-06-13 18:17:00,1.80413,1.80413,1.80375,1.80375,539099999.0
2005-06-13 18:18:00,1.80368,1.80372,1.80347,1.80351,556650000.0
2005-06-13 18:19:00,1.80353,1.80353,1.80338,1.80338,425599998.0
2005-06-13 18:20:00,1.8035,1.80362,1.8035,1.80355,486400000.0
2005-06-13 18:21:00,1.80355,1.80358,1.80345,1.80353,846899998.0
2005-06-13 18:22:00,1.80357,1.80372,1.80354,1.80367,495849999.0
2005-06-13 18:23:00,1.80381,1.80401,1.80381,1.80395,749899999.0
2005-06-13 18:24:00,1.80389,1.80391,1.80355,1.80355,768699998.0
2005-06-13 18:25:00,1.80353,1.80362,1.80345,1.80361,744699998.0
2005-06-13 18:26:00,1.80367,1.80409,1.80367,1.80409,568000007.0
2005-06-13 18:27:00,1.80412,1.8042,1.80385,1.80405,691399999.0
2005-06-13 18:28:00,1.80407,1.80423,1.80403,1.80422,370200000.0
2005-06-13 18:29:00,1.80443,1.8047,1.80435,1.8047,713699997.0
2005-06-13 18:30:00,1.80475,1.80501,1.80458,1.80488,717300001.0
2005-06-13 18:31:00,1.80495,1.80495,1.80454,1.80454,345300000.0
2005-06-13 18:32:00,1.80448,1.80455,1.80432,1.80455,369699997.0
2005-06-13 18:33:00,1.80463,1.80487,1.80455,1.80478,549300002.0
2005-06-13 18:34:00,1.80475,1.80478,1.80447,1.80447,659900004.0
2005-06-13 18:35:00,1.80453,1.80469,1.80448,1.80448,392900001.0
2005-06-13 18:36:00,1.80449,1.80459,1.80449,1.80454,90000001.0
2005-06-13 18:37:00,1.80455,1.80455,1.8045,1.8045,96200000.0
2005-06-13 18:38:00,1.80449,1.80449,1.80422,1.80438,129600000.0
2005-06-13 18:39:00,1.80426,1.80426,1.80381,1.80398,236900000.0
2005-06-13 18:40:00,1.8039,1.8039,1.80357,1.80385,358900002.0
2005-06-13 18:41:00,1.80388,1.80399,1.80387,1.80394,355200003.0
2005-06-13 18:42:00,1.8039,1.8039,1.80364,1.80365,107199999.0
2005-06-13 18:43:00,1.8037,1.80371,1.80356,1.80368,167499997.0
2005-06-13 18:44:00,1.80366,1.80384,1.80366,1.80371,371600001.0
2005-06-13 18:45:00,1.80367,1.80382,1.80361,1.80382,207900000.0
2005-06-13 18:46:00,1.80374,1.80379,1.80362,1.80369,197550000.0
2005-06-13 18:47:00,1.80371,1.80396,1.80364,1.80388,179000000.0
2005-06-13 18:48:00,1.80398,1.80426,1.80398,1.80426,374399996.0
2005-06-13 18:49:00,1.80426,1.80446,1.8042,1.80436,83300000.0
2005-06-13 18:50:00,1.8044,1.8047,1.80429,1.80429,262300003.0
2005-06-13 18:51:00,1.80435,1.80438,1.8042,1.80425,402100001.0
2005-06-13 18:52:00,1.8043,1.80462,1.8043,1.80462,547650002.0
2005-06-13 18:53:00,1.80456,1.8046,1.80436,1.80437,551600001.0
2005-06-13 18:54:00,1.80449,1.80495,1.80444,1.80457,208450001.0
2005-06-13 18:55:00,1.8046,1.80466,1.80439,1.80458,673599996.0
2005-06-13 18:56:00,1.80457,1.80468,1.80436,1.80453,259800002.0
2005-06-13 18:57:00,1.80448,1.80451,1.80428,1.8043,404100001.0
2005-06-13 18:58:00,1.80423,1.80423,1.80394,1.80406,544200000.0
2005-06-13 18:59:00,1.80402,1.80415,1.80398,1.80398,329000000.0
2005-06-13 19:00:00,1.80398,1.80428,1.80398,1.80428,340899998.0
2005-06-13 19:01:00,1.80436,1.80456,1.80436,1.80442,93300000.0
2005-06-13 19:02:00,1.80443,1.80464,1.80443,1.80464,311800001.0
2005-06-13 19:03:00,1.80468,1.80478,1.80457,1.80473,554000000.0
2005-06-13 19:04:00,1.80489,1.8052,1.80488,1.8052,254000001.0
2005-06-13 19:05:00,1.8052,1.80581,1.8052,1.80581,115299998.0
2005-06-13 19:06:00,1.80581,1.80581,1.80544,1.80571,693299999.0
2005-06-13 19:07:00,1.80574,1.80604,1.80574,1.80601,328400001.0
2005-06-13 19:08:00,1.80593,1.80609,1.8059,1.80605,515000006.0
2005-06-13 19:09:00,1.80603,1.80609,1.80568,1.80586,340499996.0
2005-06-13 19:10:00,1.80583,1.80585,1.80566,1.80569,404900005.0
2005-06-13 19:11:00,1.80571,1.8058,1.80559,1.80577,96100002.0
2005-06-13 19:12:00,1.80614,1.80626,1.80596,1.80626,218200000.0
2005-06-13 19:13:00,1.8063,1.8063,1.80597,1.80606,452499997.0
2005-06-13 19:14:00,1.80595,1.80595,1.80577,1.80585,273399998.0
2005-06-13 19:15:00,1.80581,1.80581,1.8056,1.80562,417299996.0
2005-06-13 19:16:00,1.80563,1.80569,1.80562,1.80562,126799998.0
2005-06-13 19:17:00,1.80561,1.80564,1.80557,1.80564,221599999.0
2005-06-13 19:18:00,1.80563,1.80563,1.80545,1.80548,221800000.0
2005-06-13 19:19:00,1.8054,1.8054,1.80514,1.80519,368699997.0
2005-06-13 19:20:00,1.80522,1.80534,1.80519,1.80521,333600000.0
2005-06-13 19:21:00,1.80522,1.80538,1.80522,1.80537,294849999.0
2005-06-13 19:22:00,1.80541,1.80552,1.80536,1.80549,280199996.0
2005-06-13 19:23:00,1.80545,1.8055,1.80531,1.8055,345399996.0
2005-06-13 19:24:00,1.80554,1.80554,1.80546,1.80546,162899999.0
2005-06-13 19:25:00,1.80545,1.80545,1.8054,1.80545,111400000.0
2005-06-13 19:26:00,1.80549,1.80557,1.80545,1.80545,295499996.0
2005-06-13 19:27:00,1.80554,1.80579,1.80554,1.80561,388400002.0
2005-06-13 19:28:00,1.80562,1.80574,1.80557,1.8057,333400001.0
2005-06-13 19:29:00,1.80565,1.80583,1.80565,1.8057,287799999.0
2005-06-13 19:30:00,1.80571,1.80578,1.80565,1.8057,479699999.0
2005-06-13 19:31:00,1.80569,1.80574,1.80558,1.80574,316900002.0
2005-06-13 19:32:00,1.80579,1.80617,1.80563,1.8059,487900002.0
2005-06-13 19:33:00,1.8059,1.80603,1.80589,1.80603,250600001.0
2005-06-13 19:34:00,1.80601,1.80618,1.80601,1.80604,239499999.0
2005-06-13 19:35:00,1.806,1.80613,1.80596,1.80608,344799998.0
2005-06-13 19:36:00,1.80605,1.80608,1.80595,1.806,484200000.0
2005-06-13 19:37:00,1.80597,1.80619,1.80596,1.80603,307600003.0
2005-06-13 19:38:00,1.80612,1.80618,1.80612,1.80612,116500001.0
2005-06-13 19:39:00,1.80607,1.80611,1.80589,1.806,161999998.0
2005-06-13 19:40:00,1.80602,1.80607,1.80598,1.806,370099997.0
2005-06-13 19:41:00,1.80598,1.80601,1.80588,1.80597,374199999.0
2005-06-13 19:42:00,1.80602,1.80613,1.80596,1.80613,266400000.0
2005-06-13 19:43:00,1.80615,1.80619,1.80604,1.80604,177700002.0
2005-06-13 19:44:00,1.806,1.80612,1.80596,1.80596,373199999.0
2005-06-13 19:45:00,1.80602,1.80609,1.80598,1.80605,153400000.0
2005-06-13 19:46:00,1.80598,1.80604,1.80593,1.80593,400000000.0
2005-06-13 19:47:00,1.80572,1.80583,1.80516,1.80516,108800002.0
2005-06-13 19:48:00,1.80512,1.80515,1.80503,1.80503,226499999.0
2005-06-13 19:49:00,1.80507,1.80515,1.80499,1.805,343399998.0
2005-06-13 19:50:00,1.80499,1.8053,1.80499,1.80528,295500004.0
2005-06-13 19:51:00,1.80531,1.8055,1.80531,1.80545,286099997.0
2005-06-13 19:52:00,1.80546,1.80551,1.80532,1.80532,169400000.0
2005-06-13 19:53:00,1.80537,1.80541,1.80537,1.80538,71799999.0
2005-06-13 19:54:00,1.80539,1.80548,1.80535,1.80535,189200000.0
2005-06-13 19:55:00,1.80527,1.80545,1.8052,1.80545,72400001.0
2005-06-13 19:56:00,1.8055,1.80565,1.80544,1.80562,288199997.0
2005-06-13 19:57:00,1.80563,1.80585,1.80563,1.80585,438969996.0
2005-06-13 19:58:00,1.80577,1.80618,1.80577,1.80597,398500001.0
2005-06-13 19:59:00,1.80614,1.80616,1.80597,1.80597,308099999.0
2005-06-13 20:00:00,1.80592,1.80618,1.80592,1.80597,126899999.0
2005-06-13 20:01:00,1.80593,1.80593,1.80585,1.80586,206299999.0
2005-06-13 20:02:00,1.80581,1.80581,1.80537,1.80547,192899999.0
2005-06-13 20:03:00,1.80544,1.8055,1.80533,1.80548,83600000.0
2005-06-13 20:04:00,1.80535,1.80554,1.80535,1.80539,180400000.0
2005-06-13 20:05:00,1.80535,1.8055,1.80535,1.80548,236499996.0
2005-06-13 20:06:00,1.8055,1.80555,1.80547,1.8055,116000000.0
2005-06-13 20:07:00,1.8055,1.8056,1.8055,1.80558,78400000.0
2005-06-13 20:08:00,1.80562,1.80562,1.80532,1.80538,404200004.0
2005-06-13 20:09:00,1.80526,1.80528,1.80515,1.8052,162399998.0
2005-06-13 20:10:00,1.8052,1.80525,1.8051,1.8051,37600000.0
2005-06-13 20:11:00,1.80532,1.80538,1.80511,1.80528,54699999.0
2005-06-13 20:12:00,1.80522,1.80574,1.80503,1.80513,480900004.0
2005-06-13 20:13:00,1.80512,1.80576,1.80504,1.80504,205099996.0
2005-06-13 20:14:00,1.80509,1.80566,1.80509,1.80541,80500000.0
2005-06-13 20:15:00,1.80531,1.80573,1.80505,1.80534,445699998.0
2005-06-13 20:16:00,1.8051,1.80547,1.8051,1.80547,103600001.0
2005-06-13 20:17:00,1.8054,1.80544,1.80495,1.80505,67500001.0
2005-06-13 20:18:00,1.80537,1.80582,1.80507,1.8053,143100000.0
2005-06-13 20:19:00,1.80553,1.80555,1.80547,1.80555,103300000.0
2005-06-13 20:20:00,1.80546,1.80563,1.80515,1.80552,200500003.0
2005-06-13 20:21:00,1.80573,1.8058,1.80572,1.8058,122500000.0
2005-06-13 20:22:00,1.80575,1.80584,1.80536,1.80568,262599999.0
2005-06-13 20:23:00,1.80579,1.80588,1.80573,1.80578,367800001.0
2005-06-13 20:24:00,1.80572,1.80572,1.80525,1.8057,114200000.0
2005-06-13 20:25:00,1.80575,1.80575,1.80513,1.80536,432600004.0
2005-06-13 20:26:00,1.80534,1.80576,1.80525,1.80559,511399999.0
2005-06-13 20:27:00,1.80571,1.80586,1.80571,1.80573,243600000.0
2005-06-13 20:28:00,1.80558,1.80578,1.80528,1.80576,304699997.0
2005-06-13 20:29:00,1.80576,1.80607,1.80551,1.8058,293599996.0
2005-06-13 20:30:00,1.80583,1.80593,1.8058,1.80589,803570006.0
2005-06-13 20:31:00,1.80595,1.80603,1.80591,1.80599,516500001.0
2005-06-13 20:32:00,1.80602,1.80615,1.80599,1.80609,704200002.0
2005-06-13 20:33:00,1.80607,1.80705,1.80561,1.80565,263599999.0
2005-06-13 20:34:00,1.80579,1.80643,1.8056,1.80622,61100000.0
2005-06-13 20:35:00,1.8061,1.80684,1.80606,1.8067,55699999.0
2005-06-13 20:36:00,1.80659,1.80667,1.80567,1.80659,165400001.0
2005-06-13 20:37:00,1.80621,1.80651,1.80571,1.8061,181400000.0
2005-06-13 20:38:00,1.80602,1.80602,1.80571,1.80573,320499999.0
2005-06-13 20:39:00,1.80572,1.80572,1.80558,1.8056,296699999.0
2005-06-13 20:40:00,1.80582,1.8061,1.80535,1.80535,141100001.0
2005-06-13 20:41:00,1.80555,1.80565,1.80553,1.80562,200500000.0
2005-06-13 20:42:00,1.80565,1.80565,1.8056,1.8056,39900000.0
2005-06-13 20:43:00,1.80563,1.80579,1.80562,1.80579,246799997.0
2005-06-13 20:44:00,1.80583,1.80602,1.80583,1.80602,332799999.0
2005-06-13 20:45:00,1.80609,1.8064,1.80609,1.8064,85500000.0
2005-06-13 20:46:00,1.8065,1.80683,1.8065,1.80683,177749998.0
2005-06-13 20:47:00,1.8068,1.80685,1.80675,1.80685,440599997.0
2005-06-13 20:48:00,1.80695,1.80729,1.80654,1.80705,193000002.0
2005-06-13 20:49:00,1.80685,1.80685,1.80678,1.80685,66200000.0
2005-06-13 20:50:00,1.80682,1.80687,1.80678,1.80685,361300000.0
2005-06-13 20:51:00,1.80683,1.80728,1.80644,1.80672,384970000.0
2005-06-13 20:52:00,1.80687,1.80758,1.80658,1.80717,221600000.0
2005-06-13 20:53:00,1.80681,1.80706,1.80681,1.80705,612499999.0
2005-06-13 20:54:00,1.80708,1.80708,1.8069,1.8069,319800000.0
2005-06-13 20:55:00,1.80686,1.80686,1.80654,1.8067,288200002.0
2005-06-13 20:56:00,1.8067,1.80675,1.80667,1.80667,409300000.0
2005-06-13 20:57:00,1.80657,1.80674,1.80629,1.80647,500200001.0
2005-06-13 20:58:00,1.80657,1.80663,1.80647,1.80653,164100000.0
2005-06-13 20:59:00,1.80642,1.80681,1.80633,1.80652,651499998.0
2005-06-13 21:00:00,1.80457,1.80644,1.80457,1.80644,574500000.0
2005-06-13 21:01:00,1.80647,1.80647,1.80625,1.80625,393099999.0
2005-06-13 21:02:00,1.80625,1.80646,1.80625,1.80635,164100000.0
2005-06-13 21:03:00,1.80631,1.80643,1.80617,1.80617,213399997.0
2005-06-13 21:04:00,1.80609,1.80612,1.80601,1.80605,216200001.0
2005-06-13 21:05:00,1.80603,1.80637,1.80603,1.80607,388100002.0
2005-06-13 21:06:00,1.806,1.80634,1.806,1.80604,233100000.0
2005-06-13 21:07:00,1.80601,1.80612,1.80597,1.80612,109200000.0
2005-06-13 21:08:00,1.8063,1.8063,1.80621,1.80629,87599998.0
2005-06-13 21:09:00,1.80625,1.80636,1.8062,1.80631,76000000.0
2005-06-13 21:10:00,1.8063,1.8063,1.8058,1.8058,143399999.0
2005-06-13 21:11:00,1.80574,1.80603,1.80574,1.80603,134200000.0
2005-06-13 21:12:00,1.80607,1.80614,1.80607,1.80614,86599998.0
2005-06-13 21:13:00,1.8061,1.80615,1.80608,1.80608,229800000.0
2005-06-13 21:14:00,1.80609,1.80622,1.80602,1.80604,243200002.0
2005-06-13 21:15:00,1.80596,1.80621,1.80568,1.80602,266799999.0
2005-06-13 21:16:00,1.80605,1.80605,1.806,1.806,48000001.0
2005-06-13 21:17:00,1.80603,1.80617,1.80601,1.80608,178099999.0
2005-06-13 21:18:00,1.80605,1.80617,1.80605,1.80617,32500000.0
2005-06-13 21:19:00,1.80623,1.80624,1.80616,1.80616,110599999.0
2005-06-13 21:20:00,1.80619,1.80637,1.80617,1.80622,376999998.0
2005-06-13 21:21:00,1.80644,1.80659,1.80628,1.80648,129499999.0
2005-06-13 21:22:00,1.80657,1.80682,1.80651,1.80679,167500000.0
2005-06-13 21:23:00,1.8068,1.80691,1.8068,1.80687,79900001.0
2005-06-13 21:24:00,1.80683,1.80688,1.8068,1.80688,144900000.0
2005-06-13 21:25:00,1.8068,1.8068,1.80675,1.80678,148700001.0
2005-06-13 21:26:00,1.80683,1.80688,1.80683,1.80688,28900000.0
2005-06-13 21:27:00,1.80688,1.80691,1.8068,1.8068,139999999.0
2005-06-13 21:28:00,1.80681,1.80688,1.80679,1.80688,233000000.0
2005-06-13 21:29:00,1.80668,1.80668,1.80654,1.80659,63800000.0
2005-06-13 21:30:00,1.80653,1.80653,1.80647,1.80647,33100000.0
2005-06-13 21:31:00,1.8064,1.80646,1.80635,1.80635,59400001.0
2005-06-13 21:32:00,1.80636,1.80642,1.80616,1.80642,214500000.0
2005-06-13 21:33:00,1.80642,1.80642,1.80625,1.80625,259900000.0
2005-06-13 21:34:00,1.80623,1.80629,1.80596,1.80598,276599999.0
2005-06-13 21:35:00,1.80604,1.80628,1.80604,1.80628,42900000.0
2005-06-13 21:36:00,1.80633,1.80633,1.80601,1.80601,96599999.0
2005-06-13 21:37:00,1.80598,1.80632,1.80598,1.80632,119150001.0
2005-06-13 21:38:00,1.80628,1.80632,1.80602,1.80602,149300002.0
2005-06-13 21:39:00,1.80612,1.80622,1.80612,1.80622,28300000.0
2005-06-13 21:40:00,1.80613,1.8062,1.80613,1.80619,212000001.0
2005-06-13 21:41:00,1.80622,1.80628,1.80618,1.80622,187399999.0
2005-06-13 21:42:00,1.80623,1.80646,1.80623,1.80646,105400000.0
2005-06-13 21:43:00,1.80648,1.80662,1.80648,1.80649,132999999.0
2005-06-13 21:44:00,1.80645,1.80647,1.80643,1.80643,101199998.0
2005-06-13 21:45:00,1.80642,1.80645,1.80642,1.80645,108800001.0
2005-06-13 21:46:00,1.80645,1.80645,1.80637,1.80637,113900000.0
2005-06-13 21:47:00,1.80637,1.80646,1.80634,1.80642,142599999.0
2005-06-13 21:48:00,1.80637,1.80638,1.80621,1.80638,118499999.0
2005-06-13 21:49:00,1.80635,1.80646,1.80635,1.80646,90200000.0
2005-06-13 21:50:00,1.80648,1.80648,1.80645,1.80645,23900000.0
2005-06-13 21:51:00,1.80645,1.80648,1.80645,1.80645,197099999.0
2005-06-13 21:52:00,1.80663,1.80664,1.80613,1.80622,75300001.0
2005-06-13 21:53:00,1.80645,1.80645,1.8064,1.8064,81500000.0
2005-06-13 21:54:00,1.80648,1.80656,1.80645,1.80645,81700000.0
2005-06-13 21:55:00,1.80647,1.80655,1.80645,1.8065,223200002.0
2005-06-13 21:56:00,1.8065,1.80655,1.8065,1.80655,79200001.0
2005-06-13 21:57:00,1.80657,1.8067,1.80657,1.80668,81800000.0
2005-06-13 21:58:00,1.80663,1.80663,1.80645,1.80651,45000000.0
2005-06-13 21:59:00,1.80652,1.80668,1.80652,1.80657,320800003.0
2005-06-13 22:00:00,1.8066,1.80666,1.80653,1.80653,134500000.0
2005-06-13 22:01:00,1.80655,1.80664,1.80642,1.80664,167899999.0
2005-06-13 22:02:00,1.80671,1.80688,1.80658,1.80677,196200001.0
2005-06-13 22:03:00,1.80668,1.80668,1.8066,1.80662,70700000.0
2005-06-13 22:04:00,1.80657,1.80665,1.80657,1.8066,354899998.0
2005-06-13 22:05:00,1.8066,1.8066,1.80655,1.8066,119499999.0
2005-06-13 22:06:00,1.8066,1.80665,1.8066,1.8066,31900000.0
2005-06-13 22:07:00,1.80665,1.80665,1.8066,1.8066,109899997.0
2005-06-13 22:08:00,1.8066,1.8066,1.80658,1.80658,91200000.0
2005-06-13 22:09:00,1.80667,1.80673,1.80667,1.80673,3100000.0
2005-06-13 22:10:00,1.80675,1.80682,1.80669,1.80677,58500002.0
2005-06-13 22:11:00,1.80697,1.80697,1.80683,1.80683,15200000.0
2005-06-13 22:12:00,1.80677,1.80678,1.80666,1.80675,203400001.0
2005-06-13 22:13:00,1.8068,1.80682,1.8068,1.8068,49599999.0
2005-06-13 22:14:00,1.80588,1.80656,1.80588,1.80656,40700000.0
2005-06-13 22:15:00,1.80681,1.80681,1.80658,1.80665,166800000.0
2005-06-13 22:16:00,1.80668,1.80677,1.80665,1.80671,277599997.0
2005-06-13 22:17:00,1.80671,1.80682,1.80664,1.80682,70100002.0
2005-06-13 22:18:00,1.80682,1.80682,1.80665,1.80665,69700001.0
2005-06-13 22:19:00,1.80666,1.80673,1.80656,1.80656,60500001.0
2005-06-13 22:20:00,1.80652,1.80662,1.80652,1.80655,129899999.0
2005-06-13 22:21:00,1.80622,1.80642,1.80608,1.80639,129800000.0
2005-06-13 22:22:00,1.80653,1.8066,1.80632,1.80632,97200000.0
2005-06-13 22:23:00,1.80625,1.80635,1.80618,1.80618,122300001.0
2005-06-13 22:24:00,1.80625,1.8066,1.80625,1.8066,82999999.0
2005-06-13 22:25:00,1.80666,1.80667,1.80641,1.80641,108600001.0
2005-06-13 22:26:00,1.8064,1.80653,1.8064,1.80653,27700000.0
2005-06-13 22:27:00,1.8065,1.80655,1.80642,1.8065,39500000.0
2005-06-13 22:28:00,1.80637,1.80647,1.80619,1.80645,72200000.0
2005-06-13 22:29:00,1.8065,1.80658,1.80642,1.80645,163799999.0
2005-06-13 22:30:00,1.8063,1.80641,1.80614,1.80615,129700001.0
2005-06-13 22:31:00,1.8062,1.80651,1.80617,1.8064,42300000.0
2005-06-13 22:32:00,1.80647,1.80655,1.80647,1.80653,194300000.0
2005-06-13 22:33:00,1.80626,1.80645,1.80618,1.8062,107999999.0
2005-06-13 22:34:00,1.80657,1.80664,1.80652,1.80652,111500000.0
2005-06-13 22:35:00,1.80653,1.8066,1.80653,1.80657,66099999.0
2005-06-13 22:36:00,1.80657,1.80657,1.80615,1.80615,89499997.0
2005-06-13 22:37:00,1.80627,1.80653,1.80607,1.80653,39400000.0
2005-06-13 22:38:00,1.80664,1.80664,1.80624,1.80645,95400000.0
2005-06-13 22:39:00,1.80624,1.80643,1.80597,1.80643,34000000.0
2005-06-13 22:40:00,1.80653,1.80658,1.8065,1.80652,70699999.0
2005-06-13 22:41:00,1.8065,1.80657,1.8065,1.80657,96200000.0
2005-06-13 22:42:00,1.80663,1.80666,1.80655,1.8066,58800001.0
2005-06-13 22:43:00,1.80624,1.80626,1.80596,1.80605,103399998.0
2005-06-13 22:44:00,1.80583,1.80627,1.80583,1.80627,146700000.0
2005-06-13 22:45:00,1.80645,1.80653,1.80644,1.80653,89899999.0
2005-06-13 22:46:00,1.80653,1.80653,1.80637,1.80637,66299999.0
2005-06-13 22:47:00,1.80637,1.80645,1.80632,1.80645,52100000.0
2005-06-13 22:48:00,1.80645,1.80645,1.80623,1.80623,55399999.0
2005-06-13 22:49:00,1.80624,1.80627,1.80618,1.80618,97399998.0
2005-06-13 22:50:00,1.80619,1.80637,1.80619,1.80628,41000000.0
2005-06-13 22:51:00,1.80624,1.80631,1.80624,1.80631,14800000.0
2005-06-13 22:52:00,1.80628,1.80645,1.80617,1.80629,64400001.0
2005-06-13 22:53:00,1.80647,1.80648,1.80602,1.80612,63800002.0
2005-06-13 22:54:00,1.8064,1.8064,1.8063,1.80633,41200000.0
2005-06-13 22:55:00,1.80629,1.80642,1.80609,1.80609,60099999.0
2005-06-13 22:56:00,1.8062,1.8062,1.8056,1.8056,49900000.0
2005-06-13 22:57:00,1.80608,1.80645,1.80604,1.80645,67800001.0
2005-06-13 22:58:00,1.80606,1.80644,1.80606,1.80635,56100000.0
2005-06-13 22:59:00,1.80627,1.80639,1.80607,1.80633,129699999.0
2005-06-13 23:00:00,1.80609,1.80644,1.80584,1.80642,74000000.0
2005-06-13 23:01:00,1.80631,1.80635,1.806,1.80635,55800000.0
2005-06-13 23:02:00,1.80608,1.80665,1.80607,1.80635,124100003.0
2005-06-13 23:03:00,1.80633,1.80654,1.80625,1.80643,60400000.0
2005-06-13 23:04:00,1.80595,1.80621,1.80588,1.80604,63000000.0
2005-06-13 23:05:00,1.80665,1.80671,1.80638,1.80652,90299999.0
2005-06-13 23:06:00,1.80657,1.80663,1.80605,1.80625,72699998.0
2005-06-13 23:07:00,1.80626,1.80693,1.80626,1.80693,56200000.0
2005-06-13 23:08:00,1.80679,1.80689,1.80652,1.80662,94800001.0
2005-06-13 23:09:00,1.8066,1.80678,1.80645,1.80653,99500001.0
2005-06-13 23:10:00,1.80662,1.80673,1.80635,1.80635,90900001.0
2005-06-13 23:11:00,1.80655,1.80664,1.80637,1.80651,34800000.0
2005-06-13 23:12:00,1.80629,1.80658,1.80611,1.80658,35300000.0
2005-06-13 23:13:00,1.80688,1.80697,1.80665,1.80673,54200000.0
2005-06-13 23:14:00,1.80677,1.8069,1.80646,1.80681,105900001.0
2005-06-13 23:15:00,1.80668,1.807,1.80662,1.80694,62799999.0
2005-06-13 23:16:00,1.80702,1.80704,1.80659,1.80687,132000000.0
2005-06-13 23:17:00,1.8068,1.80695,1.80651,1.80667,35800001.0
2005-06-13 23:18:00,1.80682,1.80689,1.80645,1.80659,72600001.0
2005-06-13 23:19:00,1.80655,1.80692,1.80651,1.8068,89900000.0
2005-06-13 23:20:00,1.80677,1.80692,1.80651,1.80668,93699998.0
2005-06-13 23:21:00,1.80651,1.80696,1.8065,1.80696,31400000.0
2005-06-13 23:22:00,1.80643,1.80688,1.80643,1.80688,41500000.0
2005-06-13 23:23:00,1.80688,1.80702,1.80687,1.80702,50500000.0
2005-06-13 23:24:00,1.8071,1.80715,1.8071,1.8071,31000000.0
2005-06-13 23:25:00,1.80692,1.80705,1.80679,1.8069,85400000.0
2005-06-13 23:26:00,1.80676,1.80682,1.80676,1.80682,49800002.0
2005-06-13 23:27:00,1.80688,1.80692,1.80688,1.80692,15300000.0
2005-06-13 23:28:00,1.80685,1.80685,1.80685,1.80685,16600000.0
2005-06-13 23:29:00,1.8069,1.8069,1.80666,1.80687,84700000.0
2005-06-13 23:30:00,1.80694,1.80698,1.8067,1.8067,18100000.0
2005-06-13 23:31:00,1.80652,1.8069,1.80652,1.80688,83799999.0
2005-06-13 23:32:00,1.80662,1.80691,1.80657,1.80657,67399998.0
2005-06-13 23:33:00,1.80658,1.80673,1.80658,1.80673,19600000.0
2005-06-13 23:34:00,1.80681,1.80686,1.80672,1.80672,102999998.0
2005-06-13 23:35:00,1.8067,1.8068,1.8067,1.80675,111600001.0
2005-06-13 23:36:00,1.80673,1.80673,1.80662,1.80668,51700000.0
2005-06-13 23:37:00,1.80653,1.80666,1.80639,1.80647,114700000.0
2005-06-13 23:38:00,1.80663,1.8067,1.80657,1.80659,80600000.0
2005-06-13 23:39:00,1.80665,1.80685,1.80665,1.80685,20500001.0
2005-06-13 23:40:00,1.80681,1.80681,1.80659,1.80673,61100000.0
2005-06-13 23:41:00,1.8067,1.80676,1.8064,1.80653,50900001.0
2005-06-13 23:42:00,1.80675,1.80675,1.80675,1.80675,12300000.0
2005-06-13 23:43:00,1.80669,1.80683,1.80669,1.80683,138700001.0
2005-06-13 23:44:00,1.80693,1.80738,1.80693,1.80738,61500001.0
2005-06-13 23:45:00,1.8074,1.80753,1.80665,1.80665,97800001.0
2005-06-13 23:46:00,1.80675,1.80675,1.80675,1.80675,18700001.0
2005-06-13 23:47:00,1.80691,1.80715,1.80691,1.80715,35300000.0
2005-06-13 23:48:00,1.80723,1.80723,1.80705,1.80705,35199999.0
2005-06-13 23:49:00,1.80705,1.80705,1.80697,1.80697,30200000.0
2005-06-13 23:50:00,1.807,1.80705,1.807,1.807,50899999.0
2005-06-13 23:51:00,1.80697,1.807,1.80697,1.807,24499999.0
2005-06-13 23:52:00,1.80701,1.80708,1.80701,1.80706,17500000.0
2005-06-13 23:53:00,1.80711,1.80716,1.80711,1.80716,31099999.0
2005-06-13 23:54:00,1.80737,1.80757,1.80729,1.80732,139200002.0
2005-06-13 23:55:00,1.80727,1.80733,1.80727,1.80733,3700000.0
2005-06-13 23:56:00,1.8074,1.80745,1.8074,1.80745,38300000.0
2005-06-13 23:57:00,1.8074,1.8074,1.8074,1.8074,18200001.0
2005-06-13 23:58:00,1.80745,1.80745,1.8074,1.8074,20600000.0
2005-06-13 23:59:00,1.8074,1.8074,1.8073,1.8073,34300000.0
2005-06-14 00:00:00,1.8072,1.8072,1.80716,1.80719,76200001.0
2005-06-14 00:01:00,1.8072,1.8072,1.8072,1.8072,11800000.0
2005-06-14 00:02:00,1.80722,1.80722,1.80712,1.80717,62100000.0
2005-06-14 00:03:00,1.8072,1.8072,1.80708,1.80717,34500000.0
2005-06-14 00:04:00,1.80727,1.80727,1.8068,1.80684,53700000.0
2005-06-14 00:05:00,1.80712,1.80727,1.80697,1.80702,25900000.0
2005-06-14 00:06:00,1.80702,1.80708,1.80702,1.80708,10400000.0
2005-06-14 00:07:00,1.80704,1.80713,1.80702,1.80702,51000000.0
2005-06-14 00:08:00,1.80711,1.80712,1.80706,1.80708,59799999.0
2005-06-14 00:09:00,1.80702,1.8071,1.80702,1.80702,97200000.0
2005-06-14 00:10:00,1.80705,1.80705,1.80705,1.80705,12900000.0
2005-06-14 00:11:00,1.80727,1.80727,1.8068,1.80704,85600000.0
2005-06-14 00:12:00,1.80707,1.80707,1.80707,1.80707,8000000.0
2005-06-14 00:13:00,1.80697,1.80705,1.80697,1.807,39300001.0
2005-06-14 00:14:00,1.80706,1.80735,1.80706,1.80735,16700000.0
2005-06-14 00:15:00,1.80728,1.80728,1.80722,1.80722,13900000.0
2005-06-14 00:16:00,1.80732,1.80754,1.80722,1.80722,97300002.0
2005-06-14 00:17:00,1.80706,1.80709,1.80706,1.80709,12600000.0
2005-06-14 00:18:00,1.8072,1.8073,1.8072,1.8073,33100000.0
2005-06-14 00:19:00,1.80745,1.80745,1.80735,1.8074,42499999.0
2005-06-14 00:20:00,1.80738,1.80742,1.80738,1.80742,23200000.0
2005-06-14 00:21:00,1.80747,1.80753,1.80747,1.80753,33000001.0
2005-06-14 00:22:00,1.80754,1.80754,1.80742,1.80742,33000001.0
2005-06-14 00:23:00,1.80743,1.80747,1.80742,1.80747,50099998.0
2005-06-14 00:24:00,1.80735,1.80739,1.8073,1.8073,25900000.0
2005-06-14 00:25:00,1.80707,1.8071,1.80699,1.80709,48099999.0
2005-06-14 00:26:00,1.8073,1.80735,1.80727,1.8073,57100001.0
2005-06-14 00:27:00,1.80713,1.80714,1.80677,1.80677,52100001.0
2005-06-14 00:28:00,1.80725,1.80725,1.8071,1.80718,24500000.0
2005-06-14 00:29:00,1.8072,1.80734,1.80681,1.80697,132499999.0
2005-06-14 00:30:00,1.80725,1.80725,1.8072,1.8072,24100000.0
2005-06-14 00:31:00,1.80723,1.80733,1.80723,1.80733,16300000.0
2005-06-14 00:32:00,1.80734,1.80741,1.80734,1.80741,11100000.0
2005-06-14 00:33:00,1.80705,1.80733,1.80699,1.80733,149600001.0
2005-06-14 00:34:00,1.80745,1.80745,1.80742,1.80742,57000002.0
2005-06-14 00:35:00,1.80739,1.80739,1.80733,1.80733,31600000.0
2005-06-14 00:36:00,1.80726,1.80742,1.80726,1.80742,46599999.0
2005-06-14 00:37:00,1.80747,1.80752,1.80744,1.80748,40100000.0
2005-06-14 00:38:00,1.80737,1.80737,1.80735,1.80735,2700000.0
2005-06-14 00:39:00,1.80732,1.80737,1.80702,1.80706,94600001.0
2005-06-14 00:40:00,1.80745,1.80745,1.80745,1.80745,14000000.0
2005-06-14 00:41:00,1.80742,1.80745,1.8074,1.80745,81400000.0
2005-06-14 00:42:00,1.80739,1.80742,1.8073,1.8073,86099998.0
2005-06-14 00:43:00,1.80693,1.80721,1.80688,1.80708,89300000.0
2005-06-14 00:44:00,1.80732,1.80735,1.80727,1.8073,57200000.0
2005-06-14 00:45:00,1.8073,1.80735,1.80728,1.80735,22100000.0
2005-06-14 00:46:00,1.80728,1.80728,1.80691,1.80695,115699998.0
2005-06-14 00:47:00,1.80728,1.8073,1.80721,1.8073,33000000.0
2005-06-14 00:48:00,1.80732,1.8074,1.80728,1.8074,24100000.0
2005-06-14 00:49:00,1.80738,1.80741,1.80735,1.80735,42700000.0
2005-06-14 00:50:00,1.8071,1.80725,1.80689,1.80703,55500000.0
2005-06-14 00:51:00,1.80735,1.80735,1.80735,1.80735,15500000.0
2005-06-14 00:52:00,1.80735,1.80735,1.8073,1.80735,67300001.0
2005-06-14 00:53:00,1.8073,1.80735,1.80725,1.80725,37900000.0
2005-06-14 00:54:00,1.80725,1.80738,1.80705,1.80723,80700000.0
2005-06-14 00:55:00,1.80732,1.80748,1.80732,1.80748,33200000.0
2005-06-14 00:56:00,1.80761,1.80769,1.80761,1.80769,17200000.0
2005-06-14 00:57:00,1.80785,1.80785,1.8077,1.8077,17100000.0
2005-06-14 00:58:00,1.80757,1.8077,1.80743,1.80748,53100001.0
2005-06-14 00:59:00,1.80775,1.80777,1.80762,1.8077,88999999.0
2005-06-14 01:00:00,1.80765,1.80768,1.80765,1.80768,20699999.0
2005-06-14 01:01:00,1.80756,1.80756,1.80752,1.80752,10000000.0
2005-06-14 01:02:00,1.80748,1.80762,1.80748,1.80754,18100000.0
2005-06-14 01:03:00,1.80762,1.80763,1.8075,1.80763,47200000.0
2005-06-14 01:04:00,1.80759,1.80759,1.80749,1.80749,60000000.0
2005-06-14 01:05:00,1.80755,1.80755,1.80745,1.8075,56200000.0
2005-06-14 01:06:00,1.80742,1.80751,1.80742,1.80743,57000000.0
2005-06-14 01:07:00,1.80743,1.80764,1.80743,1.80764,61500001.0
2005-06-14 01:08:00,1.80772,1.80783,1.80772,1.80783,19400000.0
2005-06-14 01:09:00,1.8078,1.8078,1.80776,1.80777,62700001.0
2005-06-14 01:10:00,1.80775,1.80775,1.80768,1.8077,49099999.0
2005-06-14 01:11:00,1.80773,1.80773,1.80761,1.80765,62699999.0
2005-06-14 01:12:00,1.80757,1.80765,1.80757,1.8076,38800000.0
2005-06-14 01:13:00,1.80738,1.80772,1.80726,1.80748,103800000.0
2005-06-14 01:14:00,1.80767,1.80774,1.80767,1.80774,58000000.0
2005-06-14 01:15:00,1.80758,1.80767,1.8075,1.8075,100099998.0
2005-06-14 01:16:00,1.80748,1.80749,1.80748,1.80749,26900000.0
2005-06-14 01:17:00,1.80748,1.80748,1.80732,1.80732,53700000.0
2005-06-14 01:18:00,1.80732,1.80741,1.80705,1.80705,45600000.0
2005-06-14 01:19:00,1.80688,1.80688,1.80655,1.80666,32700000.0
2005-06-14 01:20:00,1.80668,1.80677,1.80644,1.80646,132099999.0
2005-06-14 01:21:00,1.80648,1.8069,1.80648,1.80681,23300000.0
2005-06-14 01:22:00,1.807,1.80722,1.80676,1.80682,44200000.0
2005-06-14 01:23:00,1.8068,1.80685,1.8068,1.80685,32600001.0
2005-06-14 01:24:00,1.80676,1.80676,1.80659,1.80659,25300000.0
2005-06-14 01:25:00,1.80645,1.80645,1.80597,1.80597,17100000.0
2005-06-14 01:26:00,1.80593,1.80593,1.80584,1.80592,48400000.0
2005-06-14 01:27:00,1.80602,1.80663,1.80602,1.80637,77999999.0
2005-06-14 01:28:00,1.80614,1.80614,1.80584,1.80584,22900000.0
2005-06-14 01:29:00,1.80597,1.80599,1.80567,1.80567,37000000.0
2005-06-14 01:30:00,1.80548,1.80564,1.80522,1.80537,110500000.0
2005-06-14 01:31:00,1.80532,1.80532,1.8051,1.8051,28700000.0
2005-06-14 01:32:00,1.80493,1.80493,1.80468,1.8048,51000000.0
2005-06-14 01:33:00,1.80495,1.80521,1.80495,1.80515,45799999.0
2005-06-14 01:34:00,1.80522,1.80528,1.80498,1.80505,84500000.0
2005-06-14 01:35:00,1.80483,1.80496,1.80469,1.80469,92599999.0
2005-06-14 01:36:00,1.80477,1.80477,1.80414,1.80414,73199999.0
2005-06-14 01:37:00,1.80427,1.80439,1.80421,1.80439,92000001.0
2005-06-14 01:38:00,1.8043,1.80439,1.8043,1.80438,79000001.0
2005-06-14 01:39:00,1.80443,1.80443,1.80433,1.80437,13600000.0
2005-06-14 01:40:00,1.80434,1.80441,1.80433,1.80433,48000000.0
2005-06-14 01:41:00,1.80438,1.80453,1.80434,1.80442,61299999.0
2005-06-14 01:42:00,1.80442,1.80458,1.80442,1.80458,74200000.0
2005-06-14 01:43:00,1.8046,1.80465,1.8046,1.80465,26600000.0
2005-06-14 01:44:00,1.80458,1.8046,1.80458,1.8046,20500000.0
2005-06-14 01:45:00,1.8046,1.80482,1.80444,1.80482,33800000.0
2005-06-14 01:46:00,1.80481,1.80481,1.80435,1.80435,38200000.0
2005-06-14 01:47:00,1.80442,1.80486,1.80442,1.8048,62499999.0
2005-06-14 01:48:00,1.8047,1.8047,1.80454,1.80469,27200000.0
2005-06-14 01:49:00,1.8046,1.8046,1.8044,1.8044,9100000.0
2005-06-14 01:50:00,1.80432,1.80432,1.80418,1.80418,25500000.0
2005-06-14 01:51:00,1.80434,1.8048,1.80434,1.80438,37900000.0
2005-06-14 01:52:00,1.80491,1.80491,1.80391,1.80391,38700000.0
2005-06-14 01:53:00,1.80385,1.80399,1.80385,1.80396,23600000.0
2005-06-14 01:54:00,1.80391,1.80414,1.80391,1.80403,55300002.0
2005-06-14 01:55:00,1.80391,1.80391,1.8037,1.8037,7600000.0
2005-06-14 01:56:00,1.80355,1.80364,1.80346,1.80354,30200000.0
2005-06-14 01:57:00,1.80344,1.80344,1.80305,1.80305,35400001.0
2005-06-14 01:58:00,1.803,1.80305,1.80269,1.80292,35900001.0
2005-06-14 01:59:00,1.80286,1.80286,1.80274,1.80278,28000000.0
2005-06-14 02:00:00,1.80283,1.80301,1.80283,1.80301,34700000.0
2005-06-14 02:01:00,1.80302,1.80305,1.80301,1.80301,93200001.0
2005-06-14 02:02:00,1.80299,1.80306,1.80299,1.80304,29200001.0
2005-06-14 02:03:00,1.80309,1.80313,1.80302,1.80313,90799999.0
2005-06-14 02:04:00,1.80305,1.80322,1.80288,1.8032,152700000.0
2005-06-14 02:05:00,1.80324,1.80347,1.8031,1.80343,85800003.0
2005-06-14 02:06:00,1.80367,1.80393,1.80367,1.80393,36000000.0
2005-06-14 02:07:00,1.80403,1.80417,1.80395,1.80406,117799999.0
2005-06-14 02:08:00,1.80442,1.80488,1.80442,1.80477,98700002.0
2005-06-14 02:09:00,1.80453,1.80453,1.80415,1.80434,75800000.0
2005-06-14 02:10:00,1.80437,1.80441,1.80434,1.80439,88000002.0
2005-06-14 02:11:00,1.80453,1.80453,1.80433,1.80445,64200000.0
2005-06-14 02:12:00,1.8045,1.805,1.8045,1.805,51400000.0
2005-06-14 02:13:00,1.80519,1.80558,1.80519,1.80552,50600000.0
2005-06-14 02:14:00,1.80554,1.80562,1.80543,1.80562,40400000.0
2005-06-14 02:15:00,1.80585,1.80591,1.80578,1.80578,54100000.0
2005-06-14 02:16:00,1.80585,1.80593,1.80574,1.80589,63699999.0
2005-06-14 02:17:00,1.8059,1.8059,1.80578,1.80585,21700000.0
2005-06-14 02:18:00,1.80588,1.80593,1.80579,1.80593,88100002.0
2005-06-14 02:19:00,1.80596,1.80596,1.80584,1.80595,39100000.0
2005-06-14 02:20:00,1.80607,1.80631,1.80607,1.80628,50300000.0
2005-06-14 02:21:00,1.80641,1.80695,1.80641,1.80695,64200001.0
2005-06-14 02:22:00,1.80681,1.80681,1.8066,1.8066,131899999.0
2005-06-14 02:23:00,1.80639,1.80663,1.8062,1.80644,37500001.0
2005-06-14 02:24:00,1.80628,1.80652,1.80628,1.80651,82700002.0
2005-06-14 02:25:00,1.80628,1.80647,1.80611,1.80615,117699999.0
2005-06-14 02:26:00,1.80614,1.80625,1.80607,1.80619,76800001.0
2005-06-14 02:27:00,1.80617,1.80635,1.80595,1.80595,81000002.0
2005-06-14 02:28:00,1.80592,1.80611,1.80592,1.80594,36900000.0
2005-06-14 02:29:00,1.80593,1.80617,1.80593,1.80617,46800001.0
2005-06-14 02:30:00,1.80604,1.80613,1.80589,1.80589,69300000.0
2005-06-14 02:31:00,1.80597,1.80597,1.80573,1.80573,19700000.0
2005-06-14 02:32:00,1.80595,1.80633,1.80595,1.80615,42000000.0
2005-06-14 02:33:00,1.80607,1.80608,1.80597,1.80608,29900000.0
2005-06-14 02:34:00,1.80608,1.80626,1.80603,1.80621,52800000.0
2005-06-14 02:35:00,1.80613,1.80625,1.80613,1.80625,24399999.0
2005-06-14 02:36:00,1.80625,1.80626,1.80618,1.80626,73499999.0
2005-06-14 02:37:00,1.80657,1.80666,1.80657,1.80666,12200000.0
2005-06-14 02:38:00,1.80669,1.80712,1.80646,1.80706,97499997.0
2005-06-14 02:39:00,1.80678,1.80678,1.80649,1.80671,45600000.0
2005-06-14 02:40:00,1.80672,1.80675,1.80669,1.8067,26400000.0
2005-06-14 02:41:00,1.80655,1.80787,1.80652,1.80787,33400000.0
2005-06-14 02:42:00,1.80814,1.80814,1.80745,1.80745,87500002.0
2005-06-14 02:43:00,1.80749,1.80778,1.80749,1.80767,41100000.0
2005-06-14 02:44:00,1.80742,1.80761,1.80712,1.80712,95900001.0
2005-06-14 02:45:00,1.807,1.80745,1.80684,1.80735,60400000.0
2005-06-14 02:46:00,1.8074,1.80749,1.80727,1.80727,109000001.0
2005-06-14 02:47:00,1.80727,1.80729,1.80713,1.80724,62800000.0
2005-06-14 02:48:00,1.80728,1.80758,1.80728,1.80754,84999999.0
2005-06-14 02:49:00,1.80757,1.8077,1.80746,1.80752,91199999.0
2005-06-14 02:50:00,1.80727,1.80737,1.80711,1.8072,49200000.0
2005-06-14 02:51:00,1.80622,1.80622,1.80459,1.8061,24600000.0
2005-06-14 02:52:00,1.80645,1.80645,1.80595,1.80595,38499999.0
2005-06-14 02:53:00,1.80582,1.80582,1.8054,1.80546,50100000.0
2005-06-14 02:54:00,1.80564,1.80564,1.80523,1.80549,50700001.0
2005-06-14 02:55:00,1.80558,1.80582,1.80545,1.80576,52700001.0
2005-06-14 02:56:00,1.80597,1.80615,1.80597,1.80615,84200000.0
2005-06-14 02:57:00,1.80621,1.80638,1.80613,1.80613,134200001.0
2005-06-14 02:58:00,1.80622,1.80633,1.80622,1.8063,36899999.0
2005-06-14 02:59:00,1.8063,1.80637,1.80625,1.80625,35399999.0
2005-06-14 03:00:00,1.80627,1.80641,1.80624,1.80624,41070000.0
2005-06-14 03:01:00,1.80603,1.80619,1.80592,1.80608,49200001.0
2005-06-14 03:02:00,1.80586,1.80586,1.80547,1.80547,28700000.0
2005-06-14 03:03:00,1.80544,1.80545,1.80503,1.80503,70500001.0
2005-06-14 03:04:00,1.805,1.80501,1.80463,1.80495,52700000.0
2005-06-14 03:05:00,1.80504,1.80516,1.805,1.80514,93200000.0
2005-06-14 03:06:00,1.80509,1.80535,1.80507,1.80507,92699999.0
2005-06-14 03:07:00,1.80508,1.80513,1.80499,1.80513,63700001.0
2005-06-14 03:08:00,1.80505,1.80505,1.8048,1.80485,48199998.0
2005-06-14 03:09:00,1.80483,1.80505,1.80475,1.80475,37600000.0
2005-06-14 03:10:00,1.80479,1.80487,1.80477,1.80487,47300000.0
2005-06-14 03:11:00,1.80499,1.80499,1.80496,1.80496,14500000.0
2005-06-14 03:12:00,1.80511,1.80513,1.80501,1.80509,21800000.0
2005-06-14 03:13:00,1.8053,1.80533,1.80508,1.80533,60900000.0
2005-06-14 03:14:00,1.80548,1.80557,1.80548,1.80557,13100000.0
2005-06-14 03:15:00,1.80565,1.80565,1.80557,1.80565,53200000.0
2005-06-14 03:16:00,1.80568,1.80582,1.80564,1.80582,36299999.0
2005-06-14 03:17:00,1.80582,1.80585,1.80572,1.80585,46800000.0
2005-06-14 03:18:00,1.80576,1.80576,1.80565,1.80571,28800000.0
2005-06-14 03:19:00,1.80564,1.80566,1.80563,1.80563,29600000.0
2005-06-14 03:20:00,1.80569,1.80569,1.80566,1.80566,10000000.0
2005-06-14 03:21:00,1.80575,1.80583,1.80575,1.80577,31999999.0
2005-06-14 03:22:00,1.80585,1.80588,1.80576,1.80588,63299999.0
2005-06-14 03:23:00,1.80588,1.80588,1.8056,1.80576,46500000.0
2005-06-14 03:24:00,1.80568,1.80569,1.80558,1.80566,64200000.0
2005-06-14 03:25:00,1.80558,1.80562,1.80552,1.80558,40300001.0
2005-06-14 03:26:00,1.80556,1.80564,1.80555,1.80564,35300000.0
2005-06-14 03:27:00,1.8056,1.80571,1.8056,1.80566,100000000.0
2005-06-14 03:28:00,1.80571,1.80583,1.80571,1.80579,66500000.0
2005-06-14 03:29:00,1.80584,1.80595,1.80584,1.80587,59400000.0
2005-06-14 03:30:00,1.80589,1.80589,1.80586,1.80586,29900000.0
2005-06-14 03:31:00,1.8059,1.80601,1.80584,1.80597,110499998.0
2005-06-14 03:32:00,1.80593,1.80593,1.80583,1.80587,76600003.0
2005-06-14 03:33:00,1.80581,1.80585,1.80581,1.80585,18000000.0
2005-06-14 03:34:00,1.8059,1.8059,1.80585,1.80585,34600000.0
2005-06-14 03:35:00,1.80593,1.80597,1.80593,1.80597,19700000.0
2005-06-14 03:36:00,1.80595,1.806,1.80595,1.806,41600000.0
2005-06-14 03:37:00,1.80602,1.80609,1.80595,1.80595,19500000.0
2005-06-14 03:38:00,1.80588,1.80595,1.80583,1.80584,57099999.0
2005-06-14 03:39:00,1.80597,1.80617,1.80597,1.80615,52300000.0
2005-06-14 03:40:00,1.80617,1.8062,1.80604,1.80604,19100000.0
2005-06-14 03:41:00,1.80602,1.80611,1.806,1.806,55500000.0
2005-06-14 03:42:00,1.80595,1.80623,1.80595,1.80619,67200000.0
2005-06-14 03:43:00,1.806,1.806,1.80587,1.80596,65599998.0
2005-06-14 03:44:00,1.80589,1.80594,1.80573,1.8058,76500000.0
2005-06-14 03:45:00,1.8058,1.80616,1.8058,1.80616,38200000.0
2005-06-14 03:46:00,1.80623,1.80635,1.80623,1.80625,34900000.0
2005-06-14 03:47:00,1.80628,1.80635,1.80623,1.80635,28170000.0
2005-06-14 03:48:00,1.80629,1.8064,1.80621,1.80636,75299999.0
2005-06-14 03:49:00,1.8062,1.8062,1.806,1.80608,59300000.0
2005-06-14 03:50:00,1.80595,1.80599,1.80587,1.80595,77300000.0
2005-06-14 03:51:00,1.80602,1.80609,1.80587,1.80595,45100000.0
2005-06-14 03:52:00,1.806,1.80617,1.80589,1.80616,99000000.0
2005-06-14 03:53:00,1.80607,1.8065,1.80607,1.80619,93600000.0
2005-06-14 03:54:00,1.80622,1.80624,1.80572,1.80589,75200000.0
2005-06-14 03:55:00,1.80602,1.8061,1.8059,1.8059,71499999.0
2005-06-14 03:56:00,1.80587,1.80599,1.80586,1.80588,50500000.0
2005-06-14 03:57:00,1.80584,1.80599,1.80584,1.80597,66600000.0
2005-06-14 03:58:00,1.80592,1.80601,1.80587,1.80587,53500000.0
2005-06-14 03:59:00,1.80581,1.80587,1.80576,1.80586,116300001.0
2005-06-14 04:00:00,1.8057,1.8057,1.8056,1.8056,15900000.0
2005-06-14 04:01:00,1.8054,1.80551,1.8054,1.80542,33100000.0
2005-06-14 04:02:00,1.80533,1.8054,1.80528,1.80537,88299999.0
2005-06-14 04:03:00,1.80532,1.8054,1.80527,1.80532,51499999.0
2005-06-14 04:04:00,1.80537,1.80543,1.80533,1.80533,63800000.0
2005-06-14 04:05:00,1.8053,1.80535,1.80528,1.80535,13700000.0
2005-06-14 04:06:00,1.80527,1.80541,1.80527,1.80538,46099999.0
2005-06-14 04:07:00,1.80538,1.80542,1.80529,1.80531,73900000.0
2005-06-14 04:08:00,1.80537,1.80543,1.80525,1.80529,64100000.0
2005-06-14 04:09:00,1.80521,1.80525,1.80507,1.80525,50800000.0
2005-06-14 04:10:00,1.80525,1.8053,1.80525,1.8053,20300000.0
2005-06-14 04:11:00,1.80535,1.80539,1.80509,1.80535,57800000.0
2005-06-14 04:12:00,1.80535,1.80535,1.8053,1.8053,64899998.0
2005-06-14 04:13:00,1.8053,1.8053,1.80515,1.80522,101700000.0
2005-06-14 04:14:00,1.8053,1.80535,1.8052,1.8052,56100000.0
2005-06-14 04:15:00,1.80522,1.80531,1.80516,1.80531,52199999.0
2005-06-14 04:16:00,1.80521,1.80521,1.80483,1.80491,82600000.0
2005-06-14 04:17:00,1.80503,1.80515,1.80503,1.80515,19700000.0
2005-06-14 04:18:00,1.80518,1.80522,1.80508,1.80517,79700000.0
2005-06-14 04:19:00,1.8053,1.80537,1.80524,1.80524,39300001.0
2005-06-14 04:20:00,1.80526,1.80539,1.80523,1.80523,40300000.0
2005-06-14 04:21:00,1.80525,1.80527,1.80525,1.80525,83100000.0
2005-06-14 04:22:00,1.80521,1.80533,1.80521,1.80527,98700001.0
2005-06-14 04:23:00,1.80527,1.8053,1.80517,1.80517,53000002.0
2005-06-14 04:24:00,1.8052,1.80523,1.80512,1.80512,35200000.0
2005-06-14 04:25:00,1.80517,1.80523,1.80517,1.80523,40000000.0
2005-06-14 04:26:00,1.80537,1.80541,1.80531,1.80538,47600000.0
2005-06-14 04:27:00,1.80537,1.80544,1.80534,1.80538,42000000.0
2005-06-14 04:28:00,1.80528,1.80542,1.80526,1.80542,69900000.0
2005-06-14 04:29:00,1.80542,1.80542,1.80532,1.80537,58099999.0
2005-06-14 04:30:00,1.80527,1.80531,1.80523,1.80528,101899999.0
2005-06-14 04:31:00,1.80533,1.80544,1.80533,1.80544,18400000.0
2005-06-14 04:32:00,1.80536,1.80543,1.80527,1.8054,27300000.0
2005-06-14 04:33:00,1.8054,1.80548,1.80528,1.80528,25200000.0
2005-06-14 04:34:00,1.80537,1.80541,1.80534,1.80541,63600000.0
2005-06-14 04:35:00,1.8054,1.80558,1.8054,1.80557,50100000.0
2005-06-14 04:36:00,1.8055,1.80563,1.8055,1.80563,39700000.0
2005-06-14 04:37:00,1.80563,1.80563,1.8055,1.80552,32600000.0
2005-06-14 04:38:00,1.80556,1.80556,1.80547,1.80554,35600000.0
2005-06-14 04:39:00,1.80557,1.8056,1.80538,1.80554,134100000.0
2005-06-14 04:40:00,1.80548,1.80552,1.80544,1.80547,17000000.0
2005-06-14 04:41:00,1.8055,1.80555,1.8055,1.80555,19800000.0
2005-06-14 04:42:00,1.8055,1.80555,1.80548,1.80548,23900000.0
2005-06-14 04:43:00,1.80551,1.80568,1.80551,1.80565,80100001.0
2005-06-14 04:44:00,1.80564,1.80573,1.80557,1.80557,59800001.0
2005-06-14 04:45:00,1.8056,1.8056,1.80555,1.80555,19700000.0
2005-06-14 04:46:00,1.80561,1.80561,1.80554,1.80554,39899999.0
2005-06-14 04:47:00,1.80548,1.80555,1.80548,1.8055,66000001.0
2005-06-14 04:48:00,1.80557,1.80562,1.80557,1.80562,24400000.0
2005-06-14 04:49:00,1.80558,1.80565,1.80558,1.80565,14400000.0
2005-06-14 04:50:00,1.80562,1.80569,1.8055,1.80563,58600000.0
2005-06-14 04:51:00,1.8056,1.80569,1.8056,1.80561,21000000.0
2005-06-14 04:52:00,1.80556,1.80562,1.80556,1.80562,34000000.0
2005-06-14 04:53:00,1.80558,1.8056,1.80558,1.8056,11400000.0
2005-06-14 04:54:00,1.80565,1.80565,1.80565,1.80565,11900000.0
2005-06-14 04:55:00,1.80553,1.80565,1.80553,1.80565,42999999.0
2005-06-14 04:56:00,1.8056,1.80572,1.8056,1.80572,23200000.0
2005-06-14 04:57:00,1.80573,1.80575,1.80568,1.80575,92799999.0
2005-06-14 04:58:00,1.80562,1.80579,1.80562,1.80578,44600000.0
2005-06-14 04:59:00,1.80571,1.80581,1.80567,1.80576,68400000.0
2005-06-14 05:00:00,1.80573,1.80573,1.80562,1.80562,43500000.0
2005-06-14 05:01:00,1.80553,1.80563,1.80553,1.80558,47300001.0
2005-06-14 05:02:00,1.80558,1.80558,1.80558,1.80558,4800000.0
2005-06-14 05:03:00,1.80545,1.80557,1.80529,1.80531,53100000.0
2005-06-14 05:04:00,1.80562,1.80571,1.80562,1.80562,67499999.0
2005-06-14 05:05:00,1.80565,1.80565,1.80565,1.80565,21700000.0
2005-06-14 05:06:00,1.80563,1.80563,1.80534,1.80537,31300000.0
2005-06-14 05:07:00,1.8056,1.80563,1.80553,1.8056,42500000.0
2005-06-14 05:08:00,1.80557,1.80557,1.80553,1.80553,3100000.0
2005-06-14 05:09:00,1.80553,1.80555,1.8055,1.8055,39300000.0
2005-06-14 05:10:00,1.80555,1.80555,1.80555,1.80555,3200000.0
2005-06-14 05:11:00,1.80553,1.80557,1.80553,1.80557,13900000.0
2005-06-14 05:12:00,1.80565,1.80565,1.80565,1.80565,7200000.0
2005-06-14 05:13:00,1.80568,1.80572,1.80562,1.80562,54600001.0
2005-06-14 05:14:00,1.80533,1.80557,1.80533,1.80542,97799999.0
2005-06-14 05:15:00,1.8056,1.8056,1.80551,1.80558,75100003.0
2005-06-14 05:16:00,1.80558,1.80565,1.80555,1.8056,40000000.0
2005-06-14 05:17:00,1.80567,1.80567,1.80558,1.80558,19200000.0
2005-06-14 05:18:00,1.8056,1.80571,1.80555,1.80558,37100000.0
2005-06-14 05:19:00,1.8056,1.80586,1.8056,1.80583,71799999.0
2005-06-14 05:20:00,1.8058,1.80591,1.80575,1.80575,37600000.0
2005-06-14 05:21:00,1.80573,1.80585,1.80573,1.80578,49899999.0
2005-06-14 05:22:00,1.80565,1.80574,1.80549,1.80564,52599999.0
2005-06-14 05:23:00,1.80586,1.80586,1.80586,1.80586,6500000.0
2005-06-14 05:24:00,1.8058,1.8058,1.80565,1.80565,41900000.0
2005-06-14 05:25:00,1.8056,1.80565,1.8056,1.80565,45600001.0
2005-06-14 05:26:00,1.80567,1.80586,1.80567,1.80583,59800000.0
2005-06-14 05:27:00,1.80592,1.80601,1.80592,1.80598,26100000.0
2005-06-14 05:28:00,1.80602,1.80602,1.80588,1.80595,76599999.0
2005-06-14 05:29:00,1.80603,1.80605,1.80602,1.80603,30900000.0
2005-06-14 05:30:00,1.806,1.80605,1.806,1.80605,90200000.0
2005-06-14 05:31:00,1.80596,1.80596,1.80587,1.80587,26300000.0
2005-06-14 05:32:00,1.80593,1.80593,1.80573,1.80578,75700001.0
2005-06-14 05:33:00,1.80585,1.80585,1.80575,1.80575,49600002.0
2005-06-14 05:34:00,1.80575,1.80593,1.80555,1.80593,81700000.0
2005-06-14 05:35:00,1.80586,1.80589,1.80586,1.80589,13200000.0
2005-06-14 05:36:00,1.8058,1.80585,1.8058,1.80585,23500000.0
2005-06-14 05:37:00,1.80579,1.80584,1.80577,1.80577,35700000.0
2005-06-14 05:38:00,1.80592,1.80593,1.80579,1.80583,79999999.0
2005-06-14 05:39:00,1.8058,1.8058,1.80577,1.80577,42100000.0
2005-06-14 05:40:00,1.80585,1.80585,1.8057,1.8058,94599999.0
2005-06-14 05:41:00,1.8058,1.80585,1.80575,1.80575,15800000.0
2005-06-14 05:42:00,1.80583,1.80587,1.80583,1.80587,53100003.0
2005-06-14 05:43:00,1.80583,1.80585,1.8058,1.80583,42600000.0
2005-06-14 05:44:00,1.8058,1.8058,1.8057,1.80574,41500000.0
2005-06-14 05:45:00,1.80582,1.80592,1.80572,1.80572,37300000.0
2005-06-14 05:46:00,1.80571,1.80574,1.80571,1.80574,31700000.0
2005-06-14 05:47:00,1.80572,1.80579,1.80572,1.80576,61200001.0
2005-06-14 05:48:00,1.80577,1.80591,1.80575,1.80591,45800000.0
2005-06-14 05:49:00,1.80575,1.80595,1.80575,1.80595,58599999.0
2005-06-14 05:50:00,1.80598,1.80613,1.80598,1.806,67100002.0
2005-06-14 05:51:00,1.80603,1.80614,1.80603,1.80613,31200000.0
2005-06-14 05:52:00,1.80614,1.80621,1.80614,1.80617,66300001.0
2005-06-14 05:53:00,1.8062,1.80643,1.8062,1.80634,74370002.0
2005-06-14 05:54:00,1.80633,1.80633,1.80613,1.80625,94300000.0
2005-06-14 05:55:00,1.80616,1.80618,1.80608,1.80616,43800000.0
2005-06-14 05:56:00,1.80616,1.80621,1.80614,1.80617,27300000.0
2005-06-14 05:57:00,1.80625,1.80625,1.8062,1.80625,22300000.0
2005-06-14 05:58:00,1.80637,1.80639,1.8062,1.80623,50200000.0
2005-06-14 05:59:00,1.80618,1.80625,1.80615,1.8062,28000000.0
2005-06-14 06:00:00,1.8063,1.8063,1.80607,1.80607,80200001.0
2005-06-14 06:01:00,1.80612,1.80612,1.80601,1.80605,78200000.0
2005-06-14 06:02:00,1.80612,1.8064,1.80608,1.8064,73600000.0
2005-06-14 06:03:00,1.80649,1.80652,1.80639,1.80647,37700000.0
2005-06-14 06:04:00,1.80643,1.80671,1.80635,1.80671,32700000.0
2005-06-14 06:05:00,1.80682,1.80687,1.80673,1.80677,65000000.0
2005-06-14 06:06:00,1.80674,1.80682,1.80672,1.80672,74100001.0
2005-06-14 06:07:00,1.80667,1.80671,1.80659,1.80663,95600000.0
2005-06-14 06:08:00,1.80655,1.80663,1.80633,1.80655,159400002.0
2005-06-14 06:09:00,1.80656,1.80684,1.80656,1.80679,91499998.0
2005-06-14 06:10:00,1.80687,1.80692,1.8068,1.80687,65200000.0
2005-06-14 06:11:00,1.8069,1.80707,1.8069,1.80707,60100001.0
2005-06-14 06:12:00,1.80708,1.80708,1.80689,1.80697,88799998.0
2005-06-14 06:13:00,1.80697,1.80697,1.80683,1.80695,42000000.0
2005-06-14 06:14:00,1.80698,1.80698,1.80698,1.80698,15500000.0
2005-06-14 06:15:00,1.80704,1.80704,1.8068,1.80689,11700000.0
2005-06-14 06:16:00,1.8068,1.80687,1.80675,1.80675,98000001.0
2005-06-14 06:17:00,1.80682,1.80697,1.80678,1.80697,86099999.0
2005-06-14 06:18:00,1.80704,1.80729,1.80704,1.80729,27600000.0
2005-06-14 06:19:00,1.80738,1.80754,1.80738,1.80738,81900003.0
2005-06-14 06:20:00,1.80725,1.80725,1.80714,1.80722,75000002.0
2005-06-14 06:21:00,1.80708,1.80713,1.80703,1.80708,38899999.0
2005-06-14 06:22:00,1.80704,1.80713,1.8069,1.8069,104550001.0
2005-06-14 06:23:00,1.80698,1.8071,1.80698,1.80703,43900001.0
2005-06-14 06:24:00,1.80708,1.80713,1.80703,1.80703,108199999.0
2005-06-14 06:25:00,1.80712,1.80712,1.80702,1.80706,11200000.0
2005-06-14 06:26:00,1.80712,1.8073,1.80712,1.8073,11500000.0
2005-06-14 06:27:00,1.8073,1.80745,1.8073,1.80745,21300000.0
2005-06-14 06:28:00,1.80742,1.80751,1.80742,1.80747,24699999.0
2005-06-14 06:29:00,1.80746,1.80751,1.80746,1.80751,7600000.0
2005-06-14 06:30:00,1.8074,1.80752,1.8074,1.80752,46600000.0
2005-06-14 06:31:00,1.80747,1.80758,1.80737,1.80744,79599999.0
2005-06-14 06:32:00,1.8073,1.8073,1.80727,1.8073,90799998.0
2005-06-14 06:33:00,1.80741,1.80764,1.80741,1.8075,82199998.0
2005-06-14 06:34:00,1.80735,1.80745,1.80735,1.80743,92599997.0
2005-06-14 06:35:00,1.80725,1.80733,1.80688,1.80703,132300003.0
2005-06-14 06:36:00,1.80743,1.80743,1.80731,1.80731,47000000.0
2005-06-14 06:37:00,1.80735,1.80746,1.80701,1.80746,28700000.0
2005-06-14 06:38:00,1.80755,1.80757,1.80735,1.80745,88800000.0
2005-06-14 06:39:00,1.80736,1.80739,1.80736,1.80739,20000000.0
2005-06-14 06:40:00,1.80739,1.80739,1.80711,1.80718,64800001.0
2005-06-14 06:41:00,1.80697,1.80697,1.80627,1.80643,92300000.0
2005-06-14 06:42:00,1.80627,1.80637,1.80627,1.80635,52800000.0
2005-06-14 06:43:00,1.8064,1.80645,1.8064,1.80645,13300000.0
2005-06-14 06:44:00,1.80653,1.8066,1.80652,1.80658,30799999.0
2005-06-14 06:45:00,1.80657,1.80657,1.8064,1.8064,34800000.0
2005-06-14 06:46:00,1.80653,1.80653,1.80642,1.80644,22100000.0
2005-06-14 06:47:00,1.80648,1.80653,1.80645,1.80645,67300000.0
2005-06-14 06:48:00,1.80645,1.80645,1.80605,1.80605,64499998.0
2005-06-14 06:49:00,1.80553,1.80577,1.80507,1.80528,172599998.0
2005-06-14 06:50:00,1.80425,1.80554,1.80425,1.8055,67500000.0
2005-06-14 06:51:00,1.80552,1.80561,1.80543,1.80549,40799999.0
2005-06-14 06:52:00,1.80554,1.80565,1.80539,1.80539,16500000.0
2005-06-14 06:53:00,1.80582,1.80609,1.80581,1.80581,48700000.0
2005-06-14 06:54:00,1.80581,1.80587,1.80581,1.80587,80099998.0
2005-06-14 06:55:00,1.80581,1.80617,1.80581,1.80604,104100000.0
2005-06-14 06:56:00,1.80602,1.80605,1.80592,1.80592,41400000.0
2005-06-14 06:57:00,1.80574,1.80574,1.80564,1.80564,57300000.0
2005-06-14 06:58:00,1.80565,1.80565,1.80565,1.80565,18500000.0
2005-06-14 06:59:00,1.8056,1.80563,1.8055,1.8055,60100002.0
2005-06-14 07:00:00,1.80571,1.80579,1.80571,1.80578,52399998.0
2005-06-14 07:01:00,1.80574,1.80578,1.80568,1.80574,76899999.0
2005-06-14 07:02:00,1.80592,1.80608,1.80592,1.80601,25100000.0
2005-06-14 07:03:00,1.80596,1.806,1.8059,1.8059,51100000.0
2005-06-14 07:04:00,1.80599,1.80599,1.80596,1.80596,38100000.0
2005-06-14 07:05:00,1.80591,1.80592,1.80584,1.80584,52999998.0
2005-06-14 07:06:00,1.80585,1.80592,1.8058,1.8058,108499998.0
2005-06-14 07:07:00,1.80565,1.80565,1.8055,1.8055,66400001.0
2005-06-14 07:08:00,1.8055,1.8055,1.80535,1.80544,55300000.0
2005-06-14 07:09:00,1.80538,1.80538,1.80524,1.80532,75999999.0
2005-06-14 07:10:00,1.80523,1.80523,1.80491,1.80491,39900000.0
2005-06-14 07:11:00,1.80512,1.80523,1.80512,1.80523,17800000.0
2005-06-14 07:12:00,1.80533,1.80533,1.80524,1.8053,61000001.0
2005-06-14 07:13:00,1.80533,1.80533,1.80515,1.80517,76200000.0
2005-06-14 07:14:00,1.80516,1.80538,1.80516,1.80528,101899998.0
2005-06-14 07:15:00,1.80539,1.80562,1.80539,1.80562,47400000.0
2005-06-14 07:16:00,1.80583,1.80594,1.8057,1.80589,91799999.0
2005-06-14 07:17:00,1.80605,1.80622,1.80605,1.80616,48600000.0
2005-06-14 07:18:00,1.80609,1.80616,1.80604,1.80614,71500000.0
2005-06-14 07:19:00,1.80615,1.80615,1.80606,1.80606,28850000.0
2005-06-14 07:20:00,1.80605,1.80613,1.80602,1.80613,133799998.0
2005-06-14 07:21:00,1.80606,1.80616,1.80598,1.80614,37800000.0
2005-06-14 07:22:00,1.80608,1.80609,1.80608,1.80608,18000000.0
2005-06-14 07:23:00,1.80605,1.80619,1.80605,1.80605,49800000.0
2005-06-14 07:24:00,1.80605,1.80605,1.80576,1.80589,130399999.0
2005-06-14 07:25:00,1.80582,1.80582,1.80564,1.80578,58299999.0
2005-06-14 07:26:00,1.80579,1.80583,1.80576,1.80577,76899998.0
2005-06-14 07:27:00,1.80555,1.80565,1.80553,1.80565,42200000.0
2005-06-14 07:28:00,1.80566,1.80572,1.8056,1.80572,61500001.0
2005-06-14 07:29:00,1.80557,1.80557,1.80556,1.80556,15500000.0
2005-06-14 07:30:00,1.80537,1.8054,1.80534,1.80534,30100000.0
2005-06-14 07:31:00,1.80518,1.80523,1.80504,1.80508,35800000.0
2005-06-14 07:32:00,1.80488,1.80488,1.80462,1.80462,52700000.0
2005-06-14 07:33:00,1.80467,1.80473,1.80465,1.80473,79000002.0
2005-06-14 07:34:00,1.80466,1.80466,1.80449,1.80451,44300000.0
2005-06-14 07:35:00,1.80461,1.8047,1.80453,1.80453,69399999.0
2005-06-14 07:36:00,1.80462,1.80468,1.80462,1.80462,21900000.0
2005-06-14 07:37:00,1.80453,1.80487,1.80435,1.80485,74900000.0
2005-06-14 07:38:00,1.80421,1.80421,1.80405,1.80405,23299999.0
2005-06-14 07:39:00,1.80389,1.80401,1.80389,1.80401,2300000.0
2005-06-14 07:40:00,1.80408,1.80427,1.80405,1.80427,86900000.0
2005-06-14 07:41:00,1.80431,1.80431,1.80424,1.80424,10100000.0
2005-06-14 07:42:00,1.80413,1.80413,1.80395,1.80395,75399999.0
2005-06-14 07:43:00,1.80395,1.80404,1.80376,1.80404,121100000.0
2005-06-14 07:44:00,1.80415,1.80452,1.80415,1.80452,48500000.0
2005-06-14 07:45:00,1.80456,1.80467,1.80456,1.80466,37699999.0
2005-06-14 07:46:00,1.80465,1.80465,1.80437,1.80437,54300000.0
2005-06-14 07:47:00,1.8044,1.80455,1.8044,1.80455,30900001.0
2005-06-14 07:48:00,1.80487,1.8049,1.80474,1.80479,63000000.0
2005-06-14 07:49:00,1.80488,1.8049,1.8046,1.8046,51999999.0
2005-06-14 07:50:00,1.80454,1.80466,1.80452,1.80452,51600000.0
2005-06-14 07:51:00,1.8046,1.80467,1.8046,1.80462,22600000.0
2005-06-14 07:52:00,1.80462,1.80496,1.80459,1.80496,65599998.0
2005-06-14 07:53:00,1.8049,1.80493,1.8048,1.80493,40900000.0
2005-06-14 07:54:00,1.80498,1.80499,1.80479,1.80483,37100000.0
2005-06-14 07:55:00,1.80465,1.80471,1.80452,1.80456,74000000.0
2005-06-14 07:56:00,1.80449,1.80449,1.80395,1.8041,102700000.0
2005-06-14 07:57:00,1.80412,1.80457,1.80412,1.80456,49200000.0
2005-06-14 07:58:00,1.80455,1.80482,1.80455,1.80474,82800000.0
2005-06-14 07:59:00,1.80482,1.80488,1.80472,1.80474,62400000.0
2005-06-14 08:00:00,1.80486,1.80508,1.80481,1.80492,78000001.0
2005-06-14 08:01:00,1.80489,1.80499,1.80485,1.80485,62200000.0
2005-06-14 08:02:00,1.80481,1.8049,1.80473,1.8049,49800001.0
2005-06-14 08:03:00,1.80493,1.80499,1.80483,1.80499,41600000.0
2005-06-14 08:04:00,1.8051,1.80604,1.80504,1.80604,71600000.0
2005-06-14 08:05:00,1.80616,1.80616,1.80582,1.80588,73300001.0
2005-06-14 08:06:00,1.80583,1.80602,1.80573,1.806,64800000.0
2005-06-14 08:07:00,1.80589,1.806,1.80584,1.80584,45600000.0
2005-06-14 08:08:00,1.80588,1.806,1.80583,1.8059,50600000.0
2005-06-14 08:09:00,1.80594,1.80595,1.80582,1.80595,21800000.0
2005-06-14 08:10:00,1.80589,1.80593,1.8058,1.80593,142600002.0
2005-06-14 08:11:00,1.80588,1.806,1.80586,1.8059,85100001.0
2005-06-14 08:12:00,1.8058,1.80592,1.80575,1.80575,89800001.0
2005-06-14 08:13:00,1.80569,1.8057,1.80561,1.80561,60099999.0
2005-06-14 08:14:00,1.8056,1.80577,1.8056,1.80575,67499997.0
2005-06-14 08:15:00,1.80587,1.8059,1.80579,1.80589,37800000.0
2005-06-14 08:16:00,1.80591,1.80591,1.80567,1.80585,94199999.0
2005-06-14 08:17:00,1.80573,1.80585,1.80562,1.80585,69300001.0
2005-06-14 08:18:00,1.80581,1.80581,1.80555,1.80558,46500000.0
2005-06-14 08:19:00,1.80558,1.8062,1.80558,1.80617,117100000.0
2005-06-14 08:20:00,1.80609,1.80609,1.80558,1.80558,111999999.0
2005-06-14 08:21:00,1.80542,1.80542,1.80519,1.80534,100000000.0
2005-06-14 08:22:00,1.80571,1.80589,1.80571,1.80589,6400000.0
2005-06-14 08:23:00,1.80622,1.80626,1.80591,1.80591,27100000.0
2005-06-14 08:24:00,1.80585,1.80592,1.80574,1.80574,37100000.0
2005-06-14 08:25:00,1.80563,1.80576,1.80554,1.80561,82499999.0
2005-06-14 08:26:00,1.80564,1.80582,1.80563,1.80565,95199999.0
2005-06-14 08:27:00,1.8056,1.80568,1.8056,1.8056,10400000.0
2005-06-14 08:28:00,1.80545,1.80549,1.80538,1.80543,75900001.0
2005-06-14 08:29:00,1.80539,1.80547,1.80517,1.80517,77200000.0
2005-06-14 08:30:00,1.80513,1.80513,1.80459,1.80459,71100002.0
2005-06-14 08:31:00,1.80458,1.80491,1.80458,1.80486,103200000.0
2005-06-14 08:32:00,1.80493,1.80503,1.80485,1.80503,67200001.0
2005-06-14 08:33:00,1.80515,1.80526,1.80513,1.8052,54300001.0
2005-06-14 08:34:00,1.80502,1.80517,1.80502,1.80515,45700000.0
2005-06-14 08:35:00,1.8052,1.80522,1.80514,1.80514,70500000.0
2005-06-14 08:36:00,1.80532,1.80546,1.80532,1.80546,33900000.0
2005-06-14 08:37:00,1.80537,1.8054,1.80537,1.8054,30000000.0
2005-06-14 08:38:00,1.80547,1.8055,1.80515,1.80515,80399999.0
2005-06-14 08:39:00,1.8052,1.80533,1.8051,1.80533,34199999.0
2005-06-14 08:40:00,1.80539,1.8058,1.80527,1.8058,82800001.0
2005-06-14 08:41:00,1.8058,1.80582,1.80553,1.80553,118400001.0
2005-06-14 08:42:00,1.8055,1.80616,1.80547,1.80616,138800000.0
2005-06-14 08:43:00,1.80615,1.80638,1.806,1.80638,75000000.0
2005-06-14 08:44:00,1.80647,1.8065,1.80647,1.8065,34000001.0
2005-06-14 08:45:00,1.80656,1.80656,1.80644,1.80653,106299999.0
2005-06-14 08:46:00,1.80646,1.80672,1.80645,1.80668,66200001.0
2005-06-14 08:47:00,1.80658,1.80658,1.80637,1.80648,51800000.0
2005-06-14 08:48:00,1.80655,1.80659,1.80646,1.80652,76700000.0
2005-06-14 08:49:00,1.8067,1.80707,1.8067,1.80707,73100001.0
2005-06-14 08:50:00,1.80709,1.80741,1.80709,1.80741,48100000.0
2005-06-14 08:51:00,1.80737,1.80741,1.80724,1.80741,78000001.0
2005-06-14 08:52:00,1.80738,1.80748,1.80738,1.80748,18300000.0
2005-06-14 08:53:00,1.80748,1.80748,1.80736,1.80745,73300000.0
2005-06-14 08:54:00,1.80727,1.80727,1.80703,1.80707,37200000.0
2005-06-14 08:55:00,1.80717,1.80733,1.8071,1.80733,95600001.0
2005-06-14 08:56:00,1.8073,1.80748,1.80721,1.80734,111899998.0
2005-06-14 08:57:00,1.80737,1.80773,1.80735,1.80773,78100000.0
2005-06-14 08:58:00,1.80787,1.80822,1.80787,1.80822,44900000.0
2005-06-14 08:59:00,1.8083,1.80879,1.80827,1.80879,44000001.0
2005-06-14 09:00:00,1.80903,1.80904,1.80879,1.80879,50700000.0
2005-06-14 09:01:00,1.80876,1.80876,1.80861,1.80861,23800000.0
2005-06-14 09:02:00,1.80854,1.80854,1.80823,1.80823,44100000.0
2005-06-14 09:03:00,1.80815,1.80815,1.80791,1.80811,113999998.0
2005-06-14 09:04:00,1.8081,1.80829,1.80794,1.80828,116600002.0
2005-06-14 09:05:00,1.80832,1.80832,1.80828,1.80828,18500000.0
2005-06-14 09:06:00,1.80828,1.80828,1.80805,1.80811,30800000.0
2005-06-14 09:07:00,1.80817,1.80831,1.80815,1.80823,64800000.0
2005-06-14 09:08:00,1.80827,1.80856,1.80827,1.80856,82300000.0
2005-06-14 09:09:00,1.8086,1.8086,1.80802,1.80802,161199999.0
2005-06-14 09:10:00,1.80812,1.80816,1.80771,1.80775,72199999.0
2005-06-14 09:11:00,1.80766,1.80785,1.80766,1.80785,58000000.0
2005-06-14 09:12:00,1.80803,1.80821,1.8079,1.80821,79300000.0
2005-06-14 09:13:00,1.80827,1.80848,1.80827,1.80848,12200000.0
2005-06-14 09:14:00,1.80875,1.80965,1.80875,1.80965,56399999.0
2005-06-14 09:15:00,1.80985,1.80997,1.8094,1.8094,93900000.0
2005-06-14 09:16:00,1.80934,1.80956,1.80919,1.80919,83300002.0
2005-06-14 09:17:00,1.8092,1.80937,1.80906,1.8091,80200000.0
2005-06-14 09:18:00,1.80908,1.8095,1.80908,1.8095,33500000.0
2005-06-14 09:19:00,1.80977,1.80977,1.80957,1.80957,63999999.0
2005-06-14 09:20:00,1.80955,1.80966,1.80947,1.80947,52000000.0
2005-06-14 09:21:00,1.80938,1.80938,1.80916,1.80924,65900001.0
2005-06-14 09:22:00,1.80929,1.80929,1.8089,1.80894,58400000.0
2005-06-14 09:23:00,1.80891,1.80891,1.80852,1.80852,13300000.0
2005-06-14 09:24:00,1.80845,1.80845,1.8082,1.80827,47000000.0
2005-06-14 09:25:00,1.80822,1.80835,1.80821,1.80821,68599999.0
2005-06-14 09:26:00,1.80838,1.80856,1.80838,1.8085,42100000.0
2005-06-14 09:27:00,1.80867,1.8091,1.80867,1.8091,113499999.0
2005-06-14 09:28:00,1.80914,1.80914,1.80895,1.80895,57899999.0
2005-06-14 09:29:00,1.809,1.80928,1.80892,1.80928,59299999.0
2005-06-14 09:30:00,1.80931,1.80957,1.80931,1.80948,66899999.0
2005-06-14 09:31:00,1.80943,1.80971,1.80938,1.80971,76000000.0
2005-06-14 09:32:00,1.80978,1.80998,1.80976,1.80998,31699999.0
2005-06-14 09:33:00,1.81038,1.81052,1.81025,1.81052,91300001.0
2005-06-14 09:34:00,1.81044,1.81044,1.81021,1.81022,35300000.0
2005-06-14 09:35:00,1.81001,1.81001,1.8094,1.8094,59800000.0
2005-06-14 09:36:00,1.80915,1.80947,1.80912,1.80945,113399998.0
2005-06-14 09:37:00,1.80935,1.80949,1.80921,1.80921,71700000.0
2005-06-14 09:38:00,1.80916,1.8093,1.80906,1.8093,81399998.0
2005-06-14 09:39:00,1.8096,1.80991,1.8096,1.80991,125000000.0
2005-06-14 09:40:00,1.80992,1.80992,1.80977,1.80977,36700000.0
2005-06-14 09:41:00,1.8095,1.8095,1.80896,1.80896,59200002.0
2005-06-14 09:42:00,1.80945,1.80957,1.80931,1.80939,97300000.0
2005-06-14 09:43:00,1.80961,1.80965,1.80947,1.80947,31600000.0
2005-06-14 09:44:00,1.80943,1.80945,1.80922,1.80945,107399999.0
2005-06-14 09:45:00,1.80942,1.80945,1.80936,1.80945,45800000.0
2005-06-14 09:46:00,1.80946,1.80946,1.80928,1.80936,74399998.0
2005-06-14 09:47:00,1.8093,1.80932,1.80925,1.80928,72499999.0
2005-06-14 09:48:00,1.8094,1.8094,1.8092,1.8092,83100001.0
2005-06-14 09:49:00,1.80931,1.80946,1.80931,1.80944,51500000.0
2005-06-14 09:50:00,1.80937,1.80937,1.80931,1.80931,21500000.0
2005-06-14 09:51:00,1.80913,1.80913,1.80893,1.80893,34900000.0
2005-06-14 09:52:00,1.80874,1.80874,1.80857,1.80865,30600000.0
2005-06-14 09:53:00,1.80853,1.80853,1.80841,1.80841,50700000.0
2005-06-14 09:54:00,1.80835,1.80845,1.80831,1.80838,20300000.0
2005-06-14 09:55:00,1.80839,1.80855,1.80831,1.80848,59799999.0
2005-06-14 09:56:00,1.80852,1.80852,1.80834,1.80838,44600000.0
2005-06-14 09:57:00,1.80827,1.80827,1.80775,1.80775,33200000.0
2005-06-14 09:58:00,1.80778,1.80786,1.80778,1.80786,46700000.0
2005-06-14 09:59:00,1.80784,1.80794,1.80784,1.80787,50600000.0
2005-06-14 10:00:00,1.80792,1.80792,1.80777,1.80787,78600002.0
2005-06-14 10:01:00,1.80774,1.80774,1.80735,1.80751,62500000.0
2005-06-14 10:02:00,1.8075,1.80776,1.80746,1.80776,24000000.0
2005-06-14 10:03:00,1.80788,1.80788,1.80766,1.80769,57300000.0
2005-06-14 10:04:00,1.80763,1.80771,1.80755,1.80764,48100000.0
2005-06-14 10:05:00,1.80762,1.80765,1.80758,1.80758,92400002.0
2005-06-14 10:06:00,1.80745,1.80745,1.80709,1.80709,56100001.0
2005-06-14 10:07:00,1.8072,1.80745,1.8072,1.80745,29600000.0
2005-06-14 10:08:00,1.80755,1.80761,1.80745,1.80757,51700000.0
2005-06-14 10:09:00,1.80769,1.80774,1.80757,1.80774,27200000.0
2005-06-14 10:10:00,1.8078,1.80785,1.80774,1.80781,103700000.0
2005-06-14 10:11:00,1.80774,1.80785,1.80774,1.80777,78099999.0
2005-06-14 10:12:00,1.80794,1.80806,1.80785,1.80793,79799998.0
2005-06-14 10:13:00,1.80788,1.80808,1.80788,1.80808,39600000.0
2005-06-14 10:14:00,1.80809,1.8082,1.80808,1.80808,65900000.0
2005-06-14 10:15:00,1.80807,1.80812,1.808,1.8081,107199997.0
2005-06-14 10:16:00,1.8081,1.80829,1.8081,1.80827,50700000.0
2005-06-14 10:17:00,1.80822,1.80831,1.80822,1.80822,49300000.0
2005-06-14 10:18:00,1.80818,1.80818,1.80795,1.80812,48700001.0
2005-06-14 10:19:00,1.80818,1.80822,1.80815,1.80818,56699999.0
2005-06-14 10:20:00,1.80807,1.80825,1.80798,1.80825,38300000.0
2005-06-14 10:21:00,1.80831,1.8085,1.80824,1.8085,61100001.0
2005-06-14 10:22:00,1.80845,1.80845,1.80815,1.80815,52900001.0
2005-06-14 10:23:00,1.80815,1.80836,1.80811,1.80821,70800000.0
2005-06-14 10:24:00,1.80834,1.80867,1.80834,1.8086,43300000.0
2005-06-14 10:25:00,1.80859,1.80879,1.80857,1.80879,83000001.0
2005-06-14 10:26:00,1.80878,1.80897,1.8086,1.80897,75499999.0
2005-06-14 10:27:00,1.8091,1.80919,1.8091,1.80911,27300000.0
2005-06-14 10:28:00,1.80913,1.80941,1.80913,1.80941,36300000.0
2005-06-14 10:29:00,1.80945,1.80948,1.80901,1.80901,61100000.0
2005-06-14 10:30:00,1.80876,1.80974,1.80869,1.80902,52700000.0
2005-06-14 10:31:00,1.8087,1.8088,1.80858,1.80877,46400000.0
2005-06-14 10:32:00,1.80887,1.80895,1.80879,1.80892,29400000.0
2005-06-14 10:33:00,1.80886,1.809,1.80883,1.809,55000000.0
2005-06-14 10:34:00,1.80886,1.80886,1.80856,1.8086,51799999.0
2005-06-14 10:35:00,1.80841,1.80841,1.8082,1.8082,80200000.0
2005-06-14 10:36:00,1.80818,1.80842,1.80817,1.80841,102100000.0
2005-06-14 10:37:00,1.80844,1.8086,1.80834,1.80837,116799998.0
2005-06-14 10:38:00,1.80833,1.80833,1.80825,1.80829,128500002.0
2005-06-14 10:39:00,1.8084,1.80857,1.8083,1.80841,75799999.0
2005-06-14 10:40:00,1.80864,1.80901,1.80864,1.80901,72099999.0
2005-06-14 10:41:00,1.80902,1.80908,1.80882,1.80887,69199999.0
2005-06-14 10:42:00,1.80902,1.80915,1.80902,1.8091,39500000.0
2005-06-14 10:43:00,1.80917,1.80933,1.80917,1.80919,85949999.0
2005-06-14 10:44:00,1.80918,1.80922,1.80909,1.80913,35300000.0
2005-06-14 10:45:00,1.80907,1.80914,1.80898,1.80905,132499999.0
2005-06-14 10:46:00,1.80902,1.80923,1.80902,1.80918,27500000.0
2005-06-14 10:47:00,1.80918,1.80923,1.80914,1.80923,51200000.0
2005-06-14 10:48:00,1.8093,1.80932,1.80923,1.80923,73300001.0
2005-06-14 10:49:00,1.80922,1.80929,1.80922,1.80929,50800001.0
2005-06-14 10:50:00,1.8093,1.80934,1.80922,1.80922,22600000.0
2005-06-14 10:51:00,1.80925,1.80925,1.80912,1.80912,88800001.0
2005-06-14 10:52:00,1.80922,1.80922,1.80905,1.8091,39800001.0
2005-06-14 10:53:00,1.80913,1.80913,1.80898,1.80908,112599999.0
2005-06-14 10:54:00,1.80918,1.80933,1.80915,1.80933,32500000.0
2005-06-14 10:55:00,1.80949,1.8095,1.80935,1.80939,80200001.0
2005-06-14 10:56:00,1.80941,1.80954,1.80939,1.80954,96800001.0
2005-06-14 10:57:00,1.80948,1.80948,1.80935,1.80939,29800000.0
2005-06-14 10:58:00,1.80933,1.80933,1.80912,1.8092,61800000.0
2005-06-14 10:59:00,1.8092,1.80932,1.80914,1.80932,121300001.0
2005-06-14 11:00:00,1.8093,1.8093,1.8091,1.80918,69100000.0
2005-06-14 11:01:00,1.80922,1.80935,1.80909,1.80909,50400000.0
2005-06-14 11:02:00,1.80904,1.80909,1.80868,1.80868,42800000.0
2005-06-14 11:03:00,1.80877,1.80899,1.80875,1.80899,55200001.0
2005-06-14 11:04:00,1.80909,1.8092,1.80906,1.80911,54500000.0
2005-06-14 11:05:00,1.8091,1.80917,1.80905,1.80908,93800001.0
2005-06-14 11:06:00,1.80913,1.80913,1.80902,1.80903,76500001.0
2005-06-14 11:07:00,1.8091,1.8092,1.80907,1.80907,55299999.0
2005-06-14 11:08:00,1.80903,1.80913,1.80895,1.80913,45000000.0
2005-06-14 11:09:00,1.80911,1.80915,1.80899,1.80899,91099998.0
2005-06-14 11:10:00,1.80897,1.80908,1.80881,1.80908,75600000.0
2005-06-14 11:11:00,1.80919,1.80927,1.80915,1.80927,60800000.0
2005-06-14 11:12:00,1.8093,1.80935,1.80925,1.80925,97100002.0
2005-06-14 11:13:00,1.80923,1.80934,1.80921,1.80929,55199999.0
2005-06-14 11:14:00,1.80925,1.80931,1.80924,1.80924,46900000.0
2005-06-14 11:15:00,1.80926,1.80933,1.80926,1.80932,63400000.0
2005-06-14 11:16:00,1.80923,1.8094,1.80914,1.8094,24300000.0
2005-06-14 11:17:00,1.8094,1.80942,1.80929,1.80937,30900000.0
2005-06-14 11:18:00,1.80943,1.80953,1.80932,1.80953,41500000.0
2005-06-14 11:19:00,1.80955,1.8099,1.80955,1.80987,97500001.0
2005-06-14 11:20:00,1.81003,1.81033,1.81003,1.81013,59600000.0
2005-06-14 11:21:00,1.8102,1.8103,1.8102,1.81026,73899999.0
2005-06-14 11:22:00,1.81024,1.81031,1.81013,1.81013,104000001.0
2005-06-14 11:23:00,1.81011,1.81019,1.81011,1.81017,66399997.0
2005-06-14 11:24:00,1.81022,1.81069,1.81011,1.81069,58800000.0
2005-06-14 11:25:00,1.81074,1.81091,1.81074,1.81082,43700000.0
2005-06-14 11:26:00,1.81092,1.81108,1.81092,1.811,74299999.0
2005-06-14 11:27:00,1.81115,1.81139,1.81103,1.81105,53300000.0
2005-06-14 11:28:00,1.81112,1.81128,1.81112,1.81113,41300000.0
2005-06-14 11:29:00,1.81108,1.8112,1.81099,1.81099,47900000.0
2005-06-14 11:30:00,1.81086,1.81086,1.81061,1.81074,101899999.0
2005-06-14 11:31:00,1.81062,1.81062,1.81024,1.8104,94200002.0
2005-06-14 11:32:00,1.81039,1.81063,1.81036,1.81063,70449999.0
2005-06-14 11:33:00,1.8106,1.81065,1.81055,1.81065,38700001.0
2005-06-14 11:34:00,1.81073,1.81073,1.81057,1.81064,99099999.0
2005-06-14 11:35:00,1.81061,1.81081,1.81061,1.81081,61499999.0
2005-06-14 11:36:00,1.81072,1.81072,1.81047,1.81058,70400000.0
2005-06-14 11:37:00,1.81055,1.81056,1.81042,1.81056,85900001.0
2005-06-14 11:38:00,1.8106,1.8106,1.81042,1.81042,47700000.0
2005-06-14 11:39:00,1.81041,1.81049,1.81041,1.81048,40900000.0
2005-06-14 11:40:00,1.81045,1.8106,1.81036,1.81043,81500000.0
2005-06-14 11:41:00,1.81047,1.81054,1.81047,1.81048,30499999.0
2005-06-14 11:42:00,1.81051,1.8106,1.81042,1.81058,74100001.0
2005-06-14 11:43:00,1.81063,1.81072,1.81056,1.81057,73099999.0
2005-06-14 11:44:00,1.81048,1.8105,1.81029,1.81036,33400000.0
2005-06-14 11:45:00,1.81028,1.81034,1.81025,1.8103,68300001.0
2005-06-14 11:46:00,1.81038,1.81048,1.81033,1.81033,88200000.0
2005-06-14 11:47:00,1.81037,1.81044,1.81032,1.81032,141800002.0
2005-06-14 11:48:00,1.81031,1.81046,1.81029,1.81029,60399999.0
2005-06-14 11:49:00,1.81022,1.81029,1.81012,1.81012,30600000.0
2005-06-14 11:50:00,1.81007,1.81007,1.80976,1.8098,132399998.0
2005-06-14 11:51:00,1.80963,1.80977,1.80957,1.80968,80799999.0
2005-06-14 11:52:00,1.80967,1.80967,1.80947,1.80949,81800000.0
2005-06-14 11:53:00,1.80942,1.80945,1.80912,1.80912,24100000.0
2005-06-14 11:54:00,1.80892,1.80896,1.80873,1.80883,43800000.0
2005-06-14 11:55:00,1.80893,1.80898,1.80888,1.80888,94399997.0
2005-06-14 11:56:00,1.80887,1.80906,1.80886,1.80899,76099999.0
2005-06-14 11:57:00,1.80893,1.8092,1.80888,1.8092,89400000.0
2005-06-14 11:58:00,1.80917,1.80925,1.80915,1.80915,51100000.0
2005-06-14 11:59:00,1.80917,1.80917,1.80898,1.80915,110300002.0
2005-06-14 12:00:00,1.80917,1.80918,1.80889,1.80908,80100001.0
2005-06-14 12:01:00,1.80918,1.80928,1.80904,1.80904,100500002.0
2005-06-14 12:02:00,1.80913,1.80935,1.80913,1.80917,41000001.0
2005-06-14 12:03:00,1.80913,1.8092,1.80906,1.80912,84499998.0
2005-06-14 12:04:00,1.80914,1.80947,1.80914,1.80942,95400001.0
2005-06-14 12:05:00,1.80948,1.80957,1.8094,1.80942,59200000.0
2005-06-14 12:06:00,1.80926,1.80926,1.80889,1.80889,40000000.0
2005-06-14 12:07:00,1.80893,1.80908,1.80893,1.80905,107799999.0
2005-06-14 12:08:00,1.80905,1.80905,1.809,1.80904,67200000.0
2005-06-14 12:09:00,1.80903,1.80903,1.80892,1.80902,57799999.0
2005-06-14 12:10:00,1.80903,1.80903,1.80892,1.80903,26000000.0
2005-06-14 12:11:00,1.80898,1.80912,1.80898,1.80903,29400000.0
2005-06-14 12:12:00,1.80902,1.8091,1.80893,1.80893,61000000.0
2005-06-14 12:13:00,1.80887,1.8089,1.80875,1.8089,98500000.0
2005-06-14 12:14:00,1.80895,1.80917,1.80889,1.80917,59199999.0
2005-06-14 12:15:00,1.80932,1.80944,1.80928,1.80932,97399999.0
2005-06-14 12:16:00,1.8094,1.80956,1.8094,1.80949,19400000.0
2005-06-14 12:17:00,1.80962,1.80964,1.80947,1.80959,72999999.0
2005-06-14 12:18:00,1.80955,1.80955,1.80947,1.80949,47899999.0
2005-06-14 12:19:00,1.8095,1.8095,1.80933,1.80935,36100000.0
2005-06-14 12:20:00,1.80949,1.80967,1.80949,1.80958,54699999.0
2005-06-14 12:21:00,1.80944,1.8095,1.80937,1.80941,65500000.0
2005-06-14 12:22:00,1.80935,1.80945,1.80935,1.80945,51299999.0
2005-06-14 12:23:00,1.80945,1.80945,1.8094,1.8094,81499998.0
2005-06-14 12:24:00,1.8094,1.80945,1.80938,1.8094,83700002.0
2005-06-14 12:25:00,1.8094,1.80944,1.8093,1.8093,29400000.0
2005-06-14 12:26:00,1.80943,1.80958,1.80943,1.8095,74500000.0
2005-06-14 12:27:00,1.80939,1.80939,1.80936,1.80936,3200000.0
2005-06-14 12:28:00,1.8094,1.80943,1.80934,1.80939,75800000.0
2005-06-14 12:29:00,1.80943,1.80943,1.80933,1.80938,121899999.0
2005-06-14 12:30:00,1.80943,1.80943,1.80931,1.80938,61400000.0
2005-06-14 12:31:00,1.80942,1.80952,1.80942,1.80946,81600000.0
2005-06-14 12:32:00,1.80947,1.80951,1.80942,1.80949,111600000.0
2005-06-14 12:33:00,1.80962,1.80976,1.80962,1.80967,42300000.0
2005-06-14 12:34:00,1.80987,1.80993,1.80987,1.80993,29900000.0
2005-06-14 12:35:00,1.8103,1.81081,1.8103,1.81077,59699999.0
2005-06-14 12:36:00,1.81077,1.81077,1.81057,1.81064,60100000.0
2005-06-14 12:37:00,1.81064,1.81067,1.81055,1.8106,93999998.0
2005-06-14 12:38:00,1.81062,1.81068,1.81053,1.8106,27100001.0
2005-06-14 12:39:00,1.81054,1.81084,1.81054,1.8107,46600000.0
2005-06-14 12:40:00,1.8107,1.81078,1.81063,1.81066,90799998.0
2005-06-14 12:41:00,1.81059,1.81091,1.81059,1.81091,35700000.0
2005-06-14 12:42:00,1.81086,1.81086,1.81074,1.81078,118799998.0
2005-06-14 12:43:00,1.8108,1.81085,1.81068,1.81068,62400000.0
2005-06-14 12:44:00,1.81067,1.81068,1.81056,1.81065,67200001.0
2005-06-14 12:45:00,1.81074,1.8108,1.81063,1.81078,59700001.0
2005-06-14 12:46:00,1.81084,1.81106,1.81084,1.81106,41100000.0
2005-06-14 12:47:00,1.81099,1.81102,1.81077,1.81102,63500000.0
2005-06-14 12:48:00,1.8112,1.81137,1.81084,1.81084,33800000.0
2005-06-14 12:49:00,1.8108,1.81107,1.8108,1.81104,37500000.0
2005-06-14 12:50:00,1.81102,1.81102,1.81087,1.81089,76599999.0
2005-06-14 12:51:00,1.81073,1.81081,1.81065,1.81079,122600000.0
2005-06-14 12:52:00,1.81067,1.81072,1.81062,1.81062,92999999.0
2005-06-14 12:53:00,1.81063,1.8107,1.81049,1.81058,74899998.0
2005-06-14 12:54:00,1.81052,1.81052,1.81026,1.81033,49000000.0
2005-06-14 12:55:00,1.81037,1.81042,1.81021,1.81028,57900000.0
2005-06-14 12:56:00,1.81019,1.81023,1.81004,1.81009,57699999.0
2005-06-14 12:57:00,1.81008,1.81009,1.81001,1.81008,55599998.0
2005-06-14 12:58:00,1.8101,1.8101,1.80996,1.81006,61300000.0
2005-06-14 12:59:00,1.80975,1.81003,1.80975,1.81003,58300000.0
2005-06-14 13:00:00,1.81003,1.81003,1.80977,1.8098,114599999.0
2005-06-14 13:01:00,1.80963,1.80973,1.80963,1.80973,26500000.0
2005-06-14 13:02:00,1.80968,1.80968,1.80947,1.80947,58000001.0
2005-06-14 13:03:00,1.80955,1.80962,1.80955,1.80955,67800000.0
2005-06-14 13:04:00,1.80952,1.80961,1.80952,1.80961,64099999.0
2005-06-14 13:05:00,1.80957,1.80969,1.80952,1.80964,45100000.0
2005-06-14 13:06:00,1.80982,1.80996,1.80975,1.80976,58200001.0
2005-06-14 13:07:00,1.80988,1.80999,1.80986,1.80997,120500001.0
2005-06-14 13:08:00,1.81002,1.81002,1.80985,1.80991,94000000.0
2005-06-14 13:09:00,1.80985,1.80998,1.80984,1.80988,72800000.0
2005-06-14 13:10:00,1.80984,1.80998,1.80984,1.80997,47500000.0
2005-06-14 13:11:00,1.80998,1.81003,1.80996,1.81003,27100000.0
2005-06-14 13:12:00,1.81003,1.81003,1.80987,1.81003,52400000.0
2005-06-14 13:13:00,1.8099,1.8102,1.8099,1.8102,31000000.0
2005-06-14 13:14:00,1.81032,1.81042,1.81032,1.81034,83099999.0
2005-06-14 13:15:00,1.81035,1.81035,1.81025,1.8103,37200000.0
2005-06-14 13:16:00,1.81031,1.81038,1.81029,1.81038,58100002.0
2005-06-14 13:17:00,1.81048,1.81069,1.81043,1.81069,117799999.0
2005-06-14 13:18:00,1.8108,1.81107,1.8108,1.81091,59900000.0
2005-06-14 13:19:00,1.81086,1.81086,1.81068,1.81077,68000000.0
2005-06-14 13:20:00,1.81085,1.81085,1.8108,1.8108,86999999.0
2005-06-14 13:21:00,1.81094,1.81114,1.81094,1.81114,56999999.0
2005-06-14 13:22:00,1.81115,1.81115,1.81097,1.81097,48300000.0
2005-06-14 13:23:00,1.81107,1.81107,1.81094,1.811,99499999.0
2005-06-14 13:24:00,1.81093,1.81107,1.81088,1.811,89900001.0
2005-06-14 13:25:00,1.81095,1.81095,1.81076,1.81083,20400000.0
2005-06-14 13:26:00,1.8108,1.8108,1.81038,1.81038,33100000.0
2005-06-14 13:27:00,1.81039,1.81044,1.81032,1.81044,64599999.0
2005-06-14 13:28:00,1.8104,1.81052,1.8104,1.81047,59100001.0
2005-06-14 13:29:00,1.81046,1.81054,1.81042,1.81042,95899999.0
2005-06-14 13:30:00,1.81033,1.81046,1.81021,1.81046,79999999.0
2005-06-14 13:31:00,1.8105,1.8105,1.81035,1.81045,78299999.0
2005-06-14 13:32:00,1.81039,1.81043,1.81029,1.81043,67900001.0
2005-06-14 13:33:00,1.81041,1.81041,1.81024,1.81024,24100000.0
2005-06-14 13:34:00,1.81018,1.81025,1.81018,1.8102,45999999.0
2005-06-14 13:35:00,1.81016,1.81016,1.81014,1.81014,18700000.0
2005-06-14 13:36:00,1.81019,1.81035,1.81019,1.81035,94200000.0
2005-06-14 13:37:00,1.8103,1.8103,1.80987,1.80987,39100000.0
2005-06-14 13:38:00,1.80988,1.8099,1.8097,1.8097,98799999.0
2005-06-14 13:39:00,1.80979,1.80991,1.80974,1.80989,47500000.0
2005-06-14 13:40:00,1.80995,1.81011,1.80983,1.81011,103100000.0
2005-06-14 13:41:00,1.81011,1.81011,1.80995,1.80995,57100000.0
2005-06-14 13:42:00,1.80997,1.81018,1.80997,1.81006,98600000.0
2005-06-14 13:43:00,1.81006,1.81009,1.80985,1.80985,48300001.0
2005-06-14 13:44:00,1.80979,1.80984,1.80972,1.80984,60600000.0
2005-06-14 13:45:00,1.80982,1.81,1.80982,1.81,49999999.0
2005-06-14 13:46:00,1.81004,1.81013,1.81004,1.81011,31800000.0
2005-06-14 13:47:00,1.81006,1.81009,1.80996,1.81002,70000000.0
2005-06-14 13:48:00,1.81008,1.81015,1.81004,1.81007,101500000.0
2005-06-14 13:49:00,1.81003,1.81003,1.80986,1.81003,99900001.0
2005-06-14 13:50:00,1.80998,1.80998,1.80976,1.80979,36500000.0
2005-06-14 13:51:00,1.80975,1.8099,1.80975,1.80982,69199998.0
2005-06-14 13:52:00,1.80985,1.80985,1.80975,1.8098,74599998.0
2005-06-14 13:53:00,1.80973,1.80978,1.80973,1.80978,36700000.0
2005-06-14 13:54:00,1.80967,1.8098,1.80964,1.8098,29600000.0
2005-06-14 13:55:00,1.80978,1.80978,1.80967,1.80971,44200000.0
2005-06-14 13:56:00,1.8097,1.80986,1.80965,1.80965,49999999.0
2005-06-14 13:57:00,1.80967,1.80968,1.80915,1.80915,84000001.0
2005-06-14 13:58:00,1.80904,1.80913,1.80901,1.80905,81800000.0
2005-06-14 13:59:00,1.809,1.80903,1.8088,1.8088,52800000.0
2005-06-14 14:00:00,1.80873,1.80877,1.80859,1.80859,51900000.0
2005-06-14 14:01:00,1.80868,1.80872,1.80865,1.80869,39800000.0
2005-06-14 14:02:00,1.80869,1.80872,1.80862,1.80862,32100000.0
2005-06-14 14:03:00,1.80873,1.80889,1.80873,1.80881,38200000.0
2005-06-14 14:04:00,1.80885,1.80901,1.80885,1.80897,83699997.0
2005-06-14 14:05:00,1.80891,1.8091,1.80891,1.8091,12700000.0
2005-06-14 14:06:00,1.80915,1.80923,1.80914,1.80914,26900000.0
2005-06-14 14:07:00,1.80908,1.80918,1.80905,1.80912,72099998.0
2005-06-14 14:08:00,1.80917,1.80917,1.80904,1.80908,69000000.0
2005-06-14 14:09:00,1.80912,1.80921,1.80911,1.80911,41300000.0
2005-06-14 14:10:00,1.80921,1.80921,1.80896,1.80899,49400001.0
2005-06-14 14:11:00,1.8088,1.80892,1.80875,1.80881,101000001.0
2005-06-14 14:12:00,1.80873,1.80885,1.80873,1.80881,53500000.0
2005-06-14 14:13:00,1.80883,1.80883,1.80866,1.80871,24100000.0
2005-06-14 14:14:00,1.80869,1.80874,1.80855,1.80855,55100000.0
2005-06-14 14:15:00,1.8086,1.80883,1.8086,1.80878,66900000.0
2005-06-14 14:16:00,1.80887,1.80887,1.80874,1.80878,111399999.0
2005-06-14 14:17:00,1.80888,1.80896,1.80885,1.80887,86100002.0
2005-06-14 14:18:00,1.80883,1.80887,1.80866,1.80883,100099998.0
2005-06-14 14:19:00,1.80885,1.80896,1.80877,1.80894,58100000.0
2005-06-14 14:20:00,1.80888,1.8092,1.80888,1.8092,21000000.0
2005-06-14 14:21:00,1.80913,1.8092,1.80909,1.80916,56299999.0
2005-06-14 14:22:00,1.80922,1.80922,1.80908,1.80922,33600000.0
2005-06-14 14:23:00,1.80918,1.80919,1.80916,1.80916,70600000.0
2005-06-14 14:24:00,1.80905,1.80914,1.80895,1.80899,50900000.0
2005-06-14 14:25:00,1.80889,1.80895,1.80875,1.80893,61000000.0
2005-06-14 14:26:00,1.80901,1.80901,1.80873,1.80873,72299999.0
2005-06-14 14:27:00,1.80877,1.80887,1.80868,1.80874,70500000.0
2005-06-14 14:28:00,1.8088,1.80889,1.80848,1.80871,42200001.0
2005-06-14 14:29:00,1.809,1.809,1.80882,1.80894,75899999.0
2005-06-14 14:30:00,1.80923,1.81088,1.80923,1.81088,74600002.0
2005-06-14 14:31:00,1.81092,1.81121,1.81074,1.81092,56499998.0
2005-06-14 14:32:00,1.81077,1.81131,1.81077,1.81109,54500000.0
2005-06-14 14:33:00,1.81088,1.81137,1.81087,1.8113,68600000.0
2005-06-14 14:34:00,1.81129,1.81138,1.81112,1.81114,42800000.0
2005-06-14 14:35:00,1.81145,1.81233,1.81145,1.81221,35600000.0
2005-06-14 14:36:00,1.8121,1.81242,1.81201,1.81214,40700000.0
2005-06-14 14:37:00,1.81214,1.81214,1.81144,1.81144,110600000.0
2005-06-14 14:38:00,1.81131,1.81152,1.81121,1.81148,86500000.0
2005-06-14 14:39:00,1.81153,1.81174,1.81145,1.81164,68999999.0
2005-06-14 14:40:00,1.81156,1.81173,1.8115,1.81154,47400000.0
2005-06-14 14:41:00,1.81152,1.81197,1.81152,1.8117,79500000.0
2005-06-14 14:42:00,1.8114,1.81183,1.81131,1.81183,55500000.0
2005-06-14 14:43:00,1.81215,1.81228,1.8121,1.81228,122099999.0
2005-06-14 14:44:00,1.81218,1.81226,1.81202,1.81226,90999999.0
2005-06-14 14:45:00,1.81263,1.81353,1.81263,1.81353,61400000.0
2005-06-14 14:46:00,1.8135,1.81368,1.8134,1.81341,112699998.0
2005-06-14 14:47:00,1.81327,1.81342,1.81314,1.81342,107599998.0
2005-06-14 14:48:00,1.8135,1.81369,1.81346,1.81366,56700001.0
2005-06-14 14:49:00,1.8137,1.81383,1.81358,1.81358,64600000.0
2005-06-14 14:50:00,1.81362,1.81419,1.8135,1.81419,66200000.0
2005-06-14 14:51:00,1.81433,1.81477,1.81413,1.81477,68200000.0
2005-06-14 14:52:00,1.81483,1.81511,1.81472,1.81492,114699999.0
2005-06-14 14:53:00,1.81475,1.81475,1.81424,1.81424,28100000.0
2005-06-14 14:54:00,1.81411,1.81411,1.81359,1.81362,135699998.0
2005-06-14 14:55:00,1.81365,1.81389,1.81365,1.81389,50000001.0
2005-06-14 14:56:00,1.81375,1.81375,1.81292,1.81292,80099999.0
2005-06-14 14:57:00,1.81281,1.81297,1.8127,1.81284,91100000.0
2005-06-14 14:58:00,1.81305,1.81343,1.81298,1.81337,67600000.0
2005-06-14 14:59:00,1.81308,1.81308,1.8124,1.8124,70700000.0
2005-06-14 15:00:00,1.81262,1.8131,1.81262,1.81304,81200001.0
2005-06-14 15:01:00,1.81278,1.81296,1.81276,1.81287,88000001.0
2005-06-14 15:02:00,1.81275,1.81275,1.81209,1.81209,130800000.0
2005-06-14 15:03:00,1.81181,1.81181,1.8112,1.81123,87799999.0
2005-06-14 15:04:00,1.81085,1.81105,1.81034,1.81034,87900001.0
2005-06-14 15:05:00,1.81011,1.8105,1.80963,1.8105,70200000.0
2005-06-14 15:06:00,1.8102,1.8102,1.80866,1.80888,55800000.0
2005-06-14 15:07:00,1.80912,1.80915,1.80863,1.80893,54600000.0
2005-06-14 15:08:00,1.80905,1.80986,1.80905,1.80973,47599999.0
2005-06-14 15:09:00,1.80973,1.80973,1.80886,1.80886,192600001.0
2005-06-14 15:10:00,1.80853,1.80867,1.80835,1.80835,80100000.0
2005-06-14 15:11:00,1.80813,1.80829,1.80791,1.80822,77899999.0
2005-06-14 15:12:00,1.80833,1.80833,1.807,1.807,48899998.0
2005-06-14 15:13:00,1.80624,1.80665,1.80605,1.80605,45200000.0
2005-06-14 15:14:00,1.80551,1.80551,1.80419,1.80419,61300001.0
2005-06-14 15:15:00,1.80443,1.80556,1.80443,1.80556,72800001.0
2005-06-14 15:16:00,1.80548,1.80627,1.80545,1.80627,68700000.0
2005-06-14 15:17:00,1.80618,1.80672,1.80618,1.80672,50299999.0
2005-06-14 15:18:00,1.80658,1.80728,1.8063,1.80722,98400000.0
2005-06-14 15:19:00,1.80712,1.80717,1.80668,1.80676,78199999.0
2005-06-14 15:20:00,1.80667,1.80667,1.80607,1.80628,27400000.0
2005-06-14 15:21:00,1.80608,1.80621,1.80584,1.80585,112900002.0
2005-06-14 15:22:00,1.80568,1.80636,1.80561,1.80636,77900000.0
2005-06-14 15:23:00,1.80638,1.80643,1.80612,1.80643,64400000.0
2005-06-14 15:24:00,1.80654,1.80654,1.80629,1.80629,80600002.0
2005-06-14 15:25:00,1.80628,1.8065,1.80615,1.80647,89699998.0
2005-06-14 15:26:00,1.80647,1.80654,1.80615,1.80646,77400000.0
2005-06-14 15:27:00,1.80665,1.80685,1.80665,1.80671,44899999.0
2005-06-14 15:28:00,1.80684,1.80689,1.8066,1.8066,115399999.0
2005-06-14 15:29:00,1.8065,1.8065,1.80588,1.80588,60999999.0
2005-06-14 15:30:00,1.80574,1.80594,1.80568,1.80594,68000001.0
2005-06-14 15:31:00,1.80591,1.80592,1.80579,1.80587,94999999.0
2005-06-14 15:32:00,1.80576,1.80576,1.80535,1.80563,69100000.0
2005-06-14 15:33:00,1.80582,1.8061,1.80582,1.80586,57600000.0
2005-06-14 15:34:00,1.80592,1.80601,1.80554,1.80566,75000001.0
2005-06-14 15:35:00,1.8058,1.8058,1.80517,1.80517,48400000.0
2005-06-14 15:36:00,1.80506,1.80536,1.80506,1.80536,63300000.0
2005-06-14 15:37:00,1.8053,1.80542,1.80514,1.80542,95599998.0
2005-06-14 15:38:00,1.80539,1.8055,1.80521,1.80529,56900000.0
2005-06-14 15:39:00,1.80528,1.80528,1.80514,1.80514,22900000.0
2005-06-14 15:40:00,1.80514,1.80519,1.80509,1.80518,48900000.0
2005-06-14 15:41:00,1.80516,1.80516,1.80501,1.80501,31499999.0
2005-06-14 15:42:00,1.80488,1.80529,1.80478,1.80502,82599999.0
2005-06-14 15:43:00,1.80492,1.80539,1.80492,1.80539,31200000.0
2005-06-14 15:44:00,1.80528,1.8057,1.80525,1.8057,31970000.0
2005-06-14 15:45:00,1.80599,1.80667,1.80599,1.80665,105700003.0
2005-06-14 15:46:00,1.80677,1.80704,1.80677,1.80684,72300000.0
2005-06-14 15:47:00,1.80667,1.8068,1.80659,1.8067,29400000.0
2005-06-14 15:48:00,1.80674,1.80725,1.80674,1.8071,92200000.0
2005-06-14 15:49:00,1.80692,1.80714,1.80689,1.80713,126799997.0
2005-06-14 15:50:00,1.80708,1.80732,1.80706,1.80728,82200000.0
2005-06-14 15:51:00,1.80729,1.80729,1.80641,1.80641,41099998.0
2005-06-14 15:52:00,1.80635,1.80643,1.80632,1.80637,117399999.0
2005-06-14 15:53:00,1.80626,1.80626,1.80592,1.80592,43600000.0
2005-06-14 15:54:00,1.80583,1.80601,1.8058,1.80601,63900000.0
2005-06-14 15:55:00,1.806,1.80623,1.80591,1.80591,109999999.0
2005-06-14 15:56:00,1.80627,1.80672,1.80627,1.80635,60199998.0
2005-06-14 15:57:00,1.80623,1.8067,1.80617,1.80619,66500000.0
2005-06-14 15:58:00,1.80607,1.80662,1.80607,1.80659,48999999.0
2005-06-14 15:59:00,1.80649,1.80699,1.80649,1.80699,64900000.0
2005-06-14 16:00:00,1.807,1.807,1.80663,1.80675,118500000.0
2005-06-14 16:01:00,1.80712,1.80719,1.80688,1.80715,103199998.0
2005-06-14 16:02:00,1.80742,1.80767,1.80742,1.8076,49400000.0
2005-06-14 16:03:00,1.80764,1.80777,1.80764,1.80777,54300001.0
2005-06-14 16:04:00,1.8077,1.80776,1.8075,1.8075,85000001.0
2005-06-14 16:05:00,1.80747,1.8077,1.80747,1.80766,74600000.0
2005-06-14 16:06:00,1.80763,1.80763,1.80749,1.80758,120900001.0
2005-06-14 16:07:00,1.80777,1.80794,1.8076,1.8076,84200000.0
2005-06-14 16:08:00,1.80742,1.80748,1.80731,1.80731,73000001.0
2005-06-14 16:09:00,1.80738,1.80759,1.80734,1.80749,79899998.0
2005-06-14 16:10:00,1.80751,1.80751,1.80707,1.80707,44000000.0
2005-06-14 16:11:00,1.80698,1.80728,1.80695,1.80728,22700000.0
2005-06-14 16:12:00,1.80734,1.80743,1.80725,1.80725,58750000.0
2005-06-14 16:13:00,1.80722,1.80722,1.807,1.80708,66600001.0
2005-06-14 16:14:00,1.80698,1.80716,1.80698,1.80709,68700000.0
2005-06-14 16:15:00,1.80695,1.80728,1.80674,1.80728,65900000.0
2005-06-14 16:16:00,1.80745,1.80755,1.80711,1.80711,53800002.0
2005-06-14 16:17:00,1.80705,1.80718,1.80685,1.80712,98600001.0
2005-06-14 16:18:00,1.80704,1.80704,1.8067,1.80678,57800000.0
2005-06-14 16:19:00,1.80673,1.80685,1.80668,1.80673,75599999.0
2005-06-14 16:20:00,1.80677,1.80677,1.80647,1.80647,19000000.0
2005-06-14 16:21:00,1.80627,1.80627,1.80598,1.8061,18600000.0
2005-06-14 16:22:00,1.80612,1.80615,1.806,1.80615,69100000.0
2005-06-14 16:23:00,1.80614,1.8065,1.80614,1.8065,31500000.0
2005-06-14 16:24:00,1.80643,1.80694,1.80643,1.80689,58200000.0
2005-06-14 16:25:00,1.80689,1.80733,1.80686,1.80733,41699999.0
2005-06-14 16:26:00,1.8075,1.80757,1.80748,1.80757,33299999.0
2005-06-14 16:27:00,1.80757,1.80807,1.80757,1.80807,67500000.0
2005-06-14 16:28:00,1.80822,1.80847,1.80822,1.80842,47200000.0
2005-06-14 16:29:00,1.80836,1.8087,1.80836,1.8085,50700000.0
2005-06-14 16:30:00,1.80817,1.80817,1.80791,1.80816,17500000.0
2005-06-14 16:31:00,1.80817,1.8084,1.80817,1.8084,89200002.0
2005-06-14 16:32:00,1.80839,1.80839,1.80829,1.80834,65899999.0
2005-06-14 16:33:00,1.8083,1.8083,1.80815,1.80815,25800000.0
2005-06-14 16:34:00,1.8082,1.80826,1.80801,1.80802,84300000.0
2005-06-14 16:35:00,1.80795,1.80804,1.80773,1.80785,92699999.0
2005-06-14 16:36:00,1.80782,1.80785,1.8072,1.8072,32500000.0
2005-06-14 16:37:00,1.80715,1.80715,1.80696,1.80706,48500000.0
2005-06-14 16:38:00,1.80702,1.80729,1.80702,1.80729,98999999.0
2005-06-14 16:39:00,1.80705,1.8072,1.80705,1.80708,60000000.0
2005-06-14 16:40:00,1.80693,1.80693,1.80683,1.80685,41800000.0
2005-06-14 16:41:00,1.80658,1.80693,1.80658,1.80665,98849999.0
2005-06-14 16:42:00,1.80663,1.80675,1.80653,1.80665,79799999.0
2005-06-14 16:43:00,1.80654,1.80676,1.80654,1.8067,132900000.0
2005-06-14 16:44:00,1.80676,1.80695,1.80671,1.80682,54500000.0
2005-06-14 16:45:00,1.80677,1.80677,1.80646,1.80647,61999999.0
2005-06-14 16:46:00,1.80655,1.8066,1.80634,1.80634,73500001.0
2005-06-14 16:47:00,1.80622,1.8067,1.80622,1.80658,83800000.0
2005-06-14 16:48:00,1.80653,1.80681,1.80645,1.80681,48000000.0
2005-06-14 16:49:00,1.80704,1.80764,1.80704,1.80764,24600000.0
2005-06-14 16:50:00,1.80785,1.80804,1.80785,1.808,53400000.0
2005-06-14 16:51:00,1.80802,1.80804,1.80781,1.80795,94200001.0
2005-06-14 16:52:00,1.80783,1.80783,1.80748,1.80749,38900000.0
2005-06-14 16:53:00,1.80735,1.80735,1.80713,1.80724,35700000.0
2005-06-14 16:54:00,1.80733,1.80749,1.80733,1.80743,44800000.0
2005-06-14 16:55:00,1.8074,1.80755,1.80724,1.80755,20200000.0
2005-06-14 16:56:00,1.80737,1.80744,1.80734,1.80734,38600000.0
2005-06-14 16:57:00,1.80747,1.80747,1.80712,1.80725,92100001.0
2005-06-14 16:58:00,1.80706,1.80706,1.80672,1.80672,76400001.0
2005-06-14 16:59:00,1.80684,1.80693,1.80667,1.80693,49000000.0
2005-06-14 17:00:00,1.80678,1.80708,1.80677,1.80693,83700001.0
2005-06-14 17:01:00,1.80697,1.80697,1.80673,1.80678,38300000.0
2005-06-14 17:02:00,1.80687,1.80687,1.80651,1.80651,89299999.0
2005-06-14 17:03:00,1.80652,1.80653,1.80609,1.80609,41400000.0
2005-06-14 17:04:00,1.80596,1.80596,1.80561,1.80588,45800000.0
2005-06-14 17:05:00,1.80577,1.80577,1.80557,1.80557,62799998.0
2005-06-14 17:06:00,1.80562,1.8058,1.80558,1.8058,41200001.0
2005-06-14 17:07:00,1.80575,1.80575,1.80535,1.80558,48000000.0
2005-06-14 17:08:00,1.8058,1.8058,1.80552,1.80565,58900000.0
2005-06-14 17:09:00,1.80564,1.80569,1.80525,1.80545,60000000.0
2005-06-14 17:10:00,1.80538,1.80546,1.80522,1.80525,125700001.0
2005-06-14 17:11:00,1.80519,1.80531,1.80511,1.80531,80900000.0
2005-06-14 17:12:00,1.80528,1.80537,1.8052,1.80533,76499999.0
2005-06-14 17:13:00,1.80522,1.80522,1.80502,1.80515,41200000.0
2005-06-14 17:14:00,1.80535,1.80541,1.80522,1.80525,86799999.0
2005-06-14 17:15:00,1.80532,1.80575,1.80532,1.80562,55500001.0
2005-06-14 17:16:00,1.80562,1.80584,1.80562,1.80584,96700001.0
2005-06-14 17:17:00,1.80587,1.8059,1.80569,1.80578,67999998.0
2005-06-14 17:18:00,1.80583,1.80625,1.80571,1.80625,45000001.0
2005-06-14 17:19:00,1.80636,1.80636,1.80624,1.8063,37300000.0
2005-06-14 17:20:00,1.80626,1.8063,1.80624,1.8063,81999998.0
2005-06-14 17:21:00,1.80642,1.80653,1.80637,1.80653,90700000.0
2005-06-14 17:22:00,1.80668,1.80676,1.80658,1.80658,96099999.0
2005-06-14 17:23:00,1.80646,1.80646,1.80622,1.80622,70900002.0
2005-06-14 17:24:00,1.80625,1.80637,1.80625,1.80628,42300000.0
2005-06-14 17:25:00,1.80637,1.80638,1.80621,1.80621,42000000.0
2005-06-14 17:26:00,1.80628,1.80631,1.80623,1.80629,53399999.0
2005-06-14 17:27:00,1.80625,1.80641,1.80625,1.80641,11800000.0
2005-06-14 17:28:00,1.80645,1.80668,1.80645,1.80666,64599999.0
2005-06-14 17:29:00,1.80673,1.80673,1.80661,1.80672,82999998.0
2005-06-14 17:30:00,1.8067,1.80697,1.8067,1.80681,80500001.0
2005-06-14 17:31:00,1.80703,1.80732,1.80703,1.80732,25000001.0
2005-06-14 17:32:00,1.8076,1.8076,1.80734,1.80738,65500000.0
2005-06-14 17:33:00,1.80725,1.80725,1.80691,1.80699,39900000.0
2005-06-14 17:34:00,1.80707,1.8071,1.80702,1.80702,119200001.0
2005-06-14 17:35:00,1.80714,1.80802,1.80714,1.80792,92700000.0
2005-06-14 17:36:00,1.80776,1.80776,1.80755,1.8076,83700002.0
2005-06-14 17:37:00,1.80745,1.80745,1.80734,1.8074,85800001.0
2005-06-14 17:38:00,1.80754,1.80767,1.80754,1.80754,24000000.0
2005-06-14 17:39:00,1.80748,1.80748,1.80725,1.80728,28000000.0
2005-06-14 17:40:00,1.80726,1.80726,1.80677,1.80677,40099999.0
2005-06-14 17:41:00,1.8068,1.80709,1.8068,1.80709,52999999.0
2005-06-14 17:42:00,1.80717,1.80719,1.80696,1.80704,94000001.0
2005-06-14 17:43:00,1.80703,1.8071,1.80699,1.80703,75999999.0
2005-06-14 17:44:00,1.80699,1.80703,1.80679,1.80679,83800000.0
2005-06-14 17:45:00,1.80679,1.80689,1.80668,1.8068,29500000.0
2005-06-14 17:46:00,1.80665,1.80665,1.80633,1.80633,58099999.0
2005-06-14 17:47:00,1.80624,1.80644,1.80624,1.80644,52200002.0
2005-06-14 17:48:00,1.80652,1.80661,1.80645,1.80655,52699999.0
2005-06-14 17:49:00,1.80653,1.80655,1.80641,1.80655,50500000.0
2005-06-14 17:50:00,1.80643,1.80643,1.80632,1.80632,25500000.0
2005-06-14 17:51:00,1.80627,1.8064,1.80627,1.80631,67800000.0
2005-06-14 17:52:00,1.8063,1.8063,1.80625,1.80628,42699999.0
2005-06-14 17:53:00,1.80622,1.80626,1.80612,1.80612,20000000.0
2005-06-14 17:54:00,1.80595,1.8061,1.8059,1.80601,61900000.0
2005-06-14 17:55:00,1.80595,1.80619,1.80595,1.80616,39800000.0
2005-06-14 17:56:00,1.80613,1.80631,1.80613,1.80631,55600000.0
2005-06-14 17:57:00,1.80629,1.80636,1.80627,1.8063,76100000.0
2005-06-14 17:58:00,1.80625,1.80625,1.80605,1.80605,69800001.0
2005-06-14 17:59:00,1.80592,1.80592,1.8058,1.80582,45300001.0
2005-06-14 18:00:00,1.80597,1.80597,1.80577,1.80577,42500000.0
2005-06-14 18:01:00,1.80577,1.80577,1.80544,1.80565,1090299994.0
2005-06-14 18:02:00,1.80561,1.80561,1.80529,1.80552,1042199990.0
2005-06-14 18:03:00,1.80549,1.80549,1.80502,1.80502,1373300005.0
2005-06-14 18:04:00,1.80497,1.80497,1.80455,1.80455,965199997.0
2005-06-14 18:05:00,1.80463,1.80472,1.80445,1.80466,1055250007.0
2005-06-14 18:06:00,1.80474,1.80488,1.80465,1.80485,1091899993.0
2005-06-14 18:07:00,1.80479,1.80503,1.80479,1.8049,1142300007.0
2005-06-14 18:08:00,1.80495,1.80509,1.80475,1.80506,1111750002.0
2005-06-14 18:09:00,1.80502,1.80504,1.80469,1.80469,576849993.0
2005-06-14 18:10:00,1.80468,1.80482,1.80465,1.80465,803050002.0
2005-06-14 18:11:00,1.80475,1.80484,1.80459,1.80474,474849998.0
2005-06-14 18:12:00,1.80477,1.80497,1.80469,1.80469,877199999.0
2005-06-14 18:13:00,1.80467,1.80478,1.80463,1.8047,547899998.0
2005-06-14 18:14:00,1.80481,1.80492,1.80476,1.80488,732099996.0
2005-06-14 18:15:00,1.80493,1.80496,1.80483,1.80489,863799999.0
2005-06-14 18:16:00,1.80495,1.80495,1.8048,1.80487,672550000.0
2005-06-14 18:17:00,1.80477,1.80477,1.80459,1.80474,479500000.0
2005-06-14 18:18:00,1.80491,1.80538,1.80485,1.8052,855199998.0
2005-06-14 18:19:00,1.80527,1.80542,1.80527,1.80527,544099999.0
2005-06-14 18:20:00,1.80538,1.80539,1.80524,1.80535,460099999.0
2005-06-14 18:21:00,1.80535,1.80542,1.80525,1.80533,694299995.0
2005-06-14 18:22:00,1.80536,1.80565,1.80536,1.80536,581499997.0
2005-06-14 18:23:00,1.80539,1.80581,1.80539,1.80581,773300003.0
2005-06-14 18:24:00,1.80583,1.80598,1.80549,1.8058,717800000.0
2005-06-14 18:25:00,1.80598,1.8064,1.80592,1.80598,656400001.0
2005-06-14 18:26:00,1.80595,1.80632,1.80595,1.80632,740700008.0
2005-06-14 18:27:00,1.80635,1.80646,1.80619,1.80627,720900006.0
2005-06-14 18:28:00,1.80616,1.80616,1.80573,1.80579,330899999.0
2005-06-14 18:29:00,1.8056,1.80573,1.8054,1.80565,640299997.0
2005-06-14 18:30:00,1.80556,1.80567,1.80549,1.80551,563199998.0
2005-06-14 18:31:00,1.80552,1.80556,1.80541,1.80555,499599997.0
2005-06-14 18:32:00,1.80567,1.80593,1.80567,1.8058,471800004.0
2005-06-14 18:33:00,1.80565,1.80589,1.80564,1.80564,697900000.0
2005-06-14 18:34:00,1.80563,1.80576,1.80557,1.80565,488000002.0
2005-06-14 18:35:00,1.80566,1.80598,1.80565,1.80593,357200002.0
2005-06-14 18:36:00,1.80583,1.80583,1.80567,1.80568,89400000.0
2005-06-14 18:37:00,1.80562,1.80562,1.80546,1.80557,59700000.0
2005-06-14 18:38:00,1.80563,1.80563,1.80545,1.80549,160000001.0
2005-06-14 18:39:00,1.80542,1.8056,1.80542,1.80548,271099993.0
2005-06-14 18:40:00,1.80541,1.80541,1.80517,1.8053,520899998.0
2005-06-14 18:41:00,1.8054,1.80554,1.80537,1.80545,351099999.0
2005-06-14 18:42:00,1.80548,1.80556,1.80543,1.80544,110799998.0
2005-06-14 18:43:00,1.80556,1.80616,1.80556,1.80616,100800001.0
2005-06-14 18:44:00,1.80608,1.80648,1.80551,1.80636,454899996.0
2005-06-14 18:45:00,1.8065,1.80715,1.8065,1.80701,136600000.0
2005-06-14 18:46:00,1.80698,1.80698,1.80624,1.8063,191000001.0
2005-06-14 18:47:00,1.80632,1.80656,1.80626,1.80656,187300001.0
2005-06-14 18:48:00,1.80638,1.80649,1.80614,1.80614,427200000.0
2005-06-14 18:49:00,1.8061,1.80616,1.80607,1.80616,131200000.0
2005-06-14 18:50:00,1.80624,1.80635,1.80623,1.80632,214500001.0
2005-06-14 18:51:00,1.80639,1.80645,1.80627,1.80639,538800001.0
2005-06-14 18:52:00,1.80636,1.80653,1.80632,1.80653,585100002.0
2005-06-14 18:53:00,1.80645,1.80658,1.80628,1.80628,458000000.0
2005-06-14 18:54:00,1.80636,1.80636,1.80621,1.80625,176600000.0
2005-06-14 18:55:00,1.80629,1.8063,1.80619,1.80622,665200000.0
2005-06-14 18:56:00,1.80625,1.80646,1.80625,1.80645,223600002.0
2005-06-14 18:57:00,1.8064,1.80645,1.80632,1.80645,419599997.0
2005-06-14 18:58:00,1.8064,1.8064,1.80618,1.80619,639369998.0
2005-06-14 18:59:00,1.80595,1.80617,1.80595,1.80604,439000002.0
2005-06-14 19:00:00,1.80602,1.80626,1.80602,1.80626,250599999.0
2005-06-14 19:01:00,1.8063,1.80635,1.8063,1.8063,66400000.0
2005-06-14 19:02:00,1.80632,1.80642,1.80629,1.80629,299900000.0
2005-06-14 19:03:00,1.80632,1.80645,1.80625,1.80638,654800003.0
2005-06-14 19:04:00,1.80647,1.80679,1.80628,1.80647,326599997.0
2005-06-14 19:05:00,1.80646,1.80653,1.80644,1.80646,133900000.0
2005-06-14 19:06:00,1.80648,1.8067,1.80643,1.8067,539999999.0
2005-06-14 19:07:00,1.80643,1.8067,1.80643,1.8067,351050003.0
2005-06-14 19:08:00,1.80673,1.80701,1.80673,1.80701,530600001.0
2005-06-14 19:09:00,1.80702,1.80711,1.80674,1.80711,265199998.0
2005-06-14 19:10:00,1.80705,1.80705,1.80649,1.80694,282100000.0
2005-06-14 19:11:00,1.80698,1.80701,1.80689,1.80689,98499999.0
2005-06-14 19:12:00,1.80693,1.80711,1.80693,1.80708,228100001.0
2005-06-14 19:13:00,1.80696,1.80703,1.80688,1.80696,442100002.0
2005-06-14 19:14:00,1.8069,1.80694,1.80685,1.80688,298799999.0
2005-06-14 19:15:00,1.80682,1.80682,1.80668,1.8067,452800001.0
2005-06-14 19:16:00,1.8067,1.80673,1.80646,1.80659,141000000.0
2005-06-14 19:17:00,1.80666,1.80689,1.80666,1.80685,181100000.0
2005-06-14 19:18:00,1.80683,1.80683,1.80667,1.80676,255700001.0
2005-06-14 19:19:00,1.80677,1.80683,1.8067,1.80683,305100000.0
2005-06-14 19:20:00,1.80681,1.80708,1.80681,1.80683,264000000.0
2005-06-14 19:21:00,1.80685,1.80705,1.80685,1.80691,395999998.0
2005-06-14 19:22:00,1.80697,1.80697,1.80672,1.80689,313600001.0
2005-06-14 19:23:00,1.8069,1.80713,1.80689,1.80713,444599996.0
2005-06-14 19:24:00,1.80719,1.80764,1.80719,1.80746,154400003.0
2005-06-14 19:25:00,1.80743,1.80774,1.80742,1.8075,37000000.0
2005-06-14 19:26:00,1.80748,1.8075,1.80726,1.80726,332299997.0
2005-06-14 19:27:00,1.80723,1.80751,1.80723,1.80737,533399996.0
2005-06-14 19:28:00,1.80738,1.8074,1.8072,1.80723,385699998.0
2005-06-14 19:29:00,1.80715,1.80731,1.80712,1.80712,285399996.0
2005-06-14 19:30:00,1.80704,1.80723,1.80696,1.80696,456700005.0
2005-06-14 19:31:00,1.80701,1.80714,1.80697,1.80714,270200000.0
2005-06-14 19:32:00,1.80714,1.80721,1.80704,1.80715,387100000.0
2005-06-14 19:33:00,1.80717,1.80719,1.80684,1.80705,258200002.0
2005-06-14 19:34:00,1.807,1.80705,1.80695,1.807,204299999.0
2005-06-14 19:35:00,1.807,1.80707,1.80695,1.80705,426199997.0
2005-06-14 19:36:00,1.80705,1.80716,1.80695,1.80697,444200002.0
2005-06-14 19:37:00,1.80714,1.80718,1.80704,1.80704,340700004.0
2005-06-14 19:38:00,1.807,1.80705,1.807,1.807,90000000.0
2005-06-14 19:39:00,1.807,1.80702,1.80695,1.80702,177500003.0
2005-06-14 19:40:00,1.80703,1.80714,1.807,1.807,308199999.0
2005-06-14 19:41:00,1.807,1.80707,1.80697,1.807,326700001.0
2005-06-14 19:42:00,1.80703,1.80716,1.80703,1.80715,210299998.0
2005-06-14 19:43:00,1.80709,1.80709,1.80692,1.80692,185999999.0
2005-06-14 19:44:00,1.80689,1.80693,1.80679,1.80688,422100000.0
2005-06-14 19:45:00,1.80697,1.8074,1.80697,1.80718,172899998.0
2005-06-14 19:46:00,1.80719,1.80728,1.80708,1.80713,222900000.0
2005-06-14 19:47:00,1.80712,1.80725,1.80703,1.80725,74300000.0
2005-06-14 19:48:00,1.80733,1.80748,1.80733,1.80748,150500000.0
2005-06-14 19:49:00,1.80751,1.80751,1.807,1.8074,352500002.0
2005-06-14 19:50:00,1.80747,1.80753,1.80742,1.80742,304599998.0
2005-06-14 19:51:00,1.80736,1.80736,1.80719,1.80719,335899998.0
2005-06-14 19:52:00,1.80712,1.80712,1.807,1.807,177499997.0
2005-06-14 19:53:00,1.80708,1.8074,1.80708,1.8074,84900000.0
2005-06-14 19:54:00,1.80745,1.80748,1.80737,1.8074,196000001.0
2005-06-14 19:55:00,1.80738,1.80754,1.80738,1.80743,57700000.0
2005-06-14 19:56:00,1.80741,1.80754,1.80736,1.80754,196899998.0
2005-06-14 19:57:00,1.8075,1.80775,1.8075,1.80767,342800001.0
2005-06-14 19:58:00,1.8076,1.80769,1.80754,1.80754,338300000.0
2005-06-14 19:59:00,1.8075,1.80771,1.8075,1.80756,246900001.0
2005-06-14 20:00:00,1.80748,1.80754,1.80745,1.80748,214499998.0
2005-06-14 20:01:00,1.80747,1.80761,1.80747,1.80755,227200001.0
2005-06-14 20:02:00,1.80759,1.80777,1.80751,1.80777,189299999.0
2005-06-14 20:03:00,1.80775,1.80775,1.80737,1.80737,102900000.0
2005-06-14 20:04:00,1.80723,1.80727,1.80715,1.80723,134600000.0
2005-06-14 20:05:00,1.80725,1.80735,1.80719,1.80728,170999999.0
2005-06-14 20:06:00,1.80723,1.80744,1.80723,1.80731,157299997.0
2005-06-14 20:07:00,1.80733,1.80751,1.80733,1.80738,77400000.0
2005-06-14 20:08:00,1.80746,1.80752,1.80741,1.80747,277750000.0
2005-06-14 20:09:00,1.80737,1.80744,1.80732,1.80738,116700001.0
2005-06-14 20:10:00,1.80737,1.80737,1.8072,1.8072,112300000.0
2005-06-14 20:11:00,1.80727,1.80727,1.8072,1.80724,54800000.0
2005-06-14 20:12:00,1.80722,1.80735,1.80717,1.80727,467999997.0
2005-06-14 20:13:00,1.80724,1.8073,1.80709,1.80709,124300001.0
2005-06-14 20:14:00,1.8071,1.80717,1.80708,1.8071,156200000.0
2005-06-14 20:15:00,1.80712,1.8073,1.80712,1.80722,439400002.0
2005-06-14 20:16:00,1.80718,1.80732,1.80718,1.80732,138499998.0
2005-06-14 20:17:00,1.80731,1.80731,1.80712,1.80712,89199999.0
2005-06-14 20:18:00,1.80712,1.80732,1.80712,1.80728,125200000.0
2005-06-14 20:19:00,1.80724,1.80733,1.80719,1.80726,147299999.0
2005-06-14 20:20:00,1.8073,1.80739,1.80721,1.80721,315100000.0
2005-06-14 20:21:00,1.80711,1.8072,1.80711,1.80711,156600001.0
2005-06-14 20:22:00,1.80707,1.80709,1.80702,1.80702,151199999.0
2005-06-14 20:23:00,1.807,1.80714,1.80693,1.80705,279800001.0
2005-06-14 20:24:00,1.80704,1.80704,1.8069,1.80704,136800001.0
2005-06-14 20:25:00,1.80702,1.80702,1.80683,1.807,454199999.0
2005-06-14 20:26:00,1.80703,1.80715,1.80702,1.80708,598000000.0
2005-06-14 20:27:00,1.80714,1.80714,1.80706,1.80711,248300003.0
2005-06-14 20:28:00,1.80703,1.80714,1.80699,1.80708,271900000.0
2005-06-14 20:29:00,1.80712,1.80712,1.807,1.807,254199996.0
2005-06-14 20:30:00,1.80701,1.80713,1.80698,1.80711,852199996.0
2005-06-14 20:31:00,1.80711,1.80728,1.80711,1.80727,645699999.0
2005-06-14 20:32:00,1.8073,1.80737,1.80725,1.8073,723300005.0
2005-06-14 20:33:00,1.80729,1.80735,1.8072,1.8072,279699998.0
2005-06-14 20:34:00,1.80723,1.80724,1.80712,1.80712,148600001.0
2005-06-14 20:35:00,1.80709,1.80717,1.80702,1.80702,84000001.0
2005-06-14 20:36:00,1.807,1.80712,1.807,1.80712,211799999.0
2005-06-14 20:37:00,1.80712,1.80736,1.80697,1.8072,177799999.0
2005-06-14 20:38:00,1.80704,1.80711,1.80691,1.80699,217700000.0
2005-06-14 20:39:00,1.807,1.807,1.80677,1.8069,325799998.0
2005-06-14 20:40:00,1.8069,1.80698,1.80683,1.80683,172700001.0
2005-06-14 20:41:00,1.80675,1.80675,1.80637,1.80637,179100001.0
2005-06-14 20:42:00,1.80643,1.80659,1.80643,1.8065,126800001.0
2005-06-14 20:43:00,1.80651,1.80662,1.80648,1.80662,233099999.0
2005-06-14 20:44:00,1.80655,1.80655,1.8062,1.8062,338100002.0
2005-06-14 20:45:00,1.80622,1.80664,1.80622,1.80657,118900000.0
2005-06-14 20:46:00,1.80655,1.8067,1.80642,1.80655,144699999.0
2005-06-14 20:47:00,1.80652,1.8067,1.80641,1.8067,337500001.0
2005-06-14 20:48:00,1.80669,1.80669,1.80655,1.80657,273799999.0
2005-06-14 20:49:00,1.80656,1.80664,1.80653,1.80664,142099998.0
2005-06-14 20:50:00,1.8066,1.80681,1.8066,1.80681,319399996.0
2005-06-14 20:51:00,1.80684,1.80694,1.80674,1.80682,289399998.0
2005-06-14 20:52:00,1.80677,1.807,1.80675,1.80677,185700001.0
2005-06-14 20:53:00,1.80671,1.80697,1.80671,1.80686,668199995.0
2005-06-14 20:54:00,1.80687,1.80687,1.8067,1.80676,405999998.0
2005-06-14 20:55:00,1.80679,1.8068,1.80665,1.8067,398699997.0
2005-06-14 20:56:00,1.80668,1.80673,1.80658,1.80658,428299997.0
2005-06-14 20:57:00,1.80662,1.80671,1.80658,1.80661,564499998.0
2005-06-14 20:58:00,1.80665,1.80665,1.80652,1.8066,222670000.0
2005-06-14 20:59:00,1.80657,1.8066,1.80648,1.80658,712100000.0
2005-06-14 21:00:00,1.80659,1.80666,1.80653,1.80657,392600000.0
2005-06-14 21:01:00,1.8065,1.80658,1.80645,1.8065,332546993.0
2005-06-14 21:02:00,1.80649,1.80653,1.80638,1.80653,204300000.0
2005-06-14 21:03:00,1.80651,1.80662,1.80647,1.80651,279399995.0
2005-06-14 21:04:00,1.80652,1.80668,1.80652,1.80668,200300001.0
2005-06-14 21:05:00,1.80669,1.80675,1.80663,1.80663,191900001.0
2005-06-14 21:06:00,1.8067,1.80678,1.80667,1.80671,206199997.0
2005-06-14 21:07:00,1.8067,1.80677,1.80666,1.80669,102400000.0
2005-06-14 21:08:00,1.8066,1.80668,1.8066,1.80665,89699999.0
2005-06-14 21:09:00,1.80654,1.80659,1.80639,1.80642,120999999.0
2005-06-14 21:10:00,1.80637,1.80643,1.80637,1.80643,85600001.0
2005-06-14 21:11:00,1.80637,1.80638,1.80628,1.80628,105900000.0
2005-06-14 21:12:00,1.80627,1.80634,1.80627,1.80633,76000002.0
2005-06-14 21:13:00,1.80632,1.80642,1.80629,1.80629,202400000.0
2005-06-14 21:14:00,1.80628,1.80633,1.80619,1.80622,389199999.0
2005-06-14 21:15:00,1.80625,1.80625,1.80613,1.80623,196500000.0
2005-06-14 21:16:00,1.80623,1.80623,1.80611,1.80611,43800000.0
2005-06-14 21:17:00,1.806,1.80603,1.80593,1.80603,232599999.0
2005-06-14 21:18:00,1.80603,1.80611,1.80603,1.80609,45400001.0
2005-06-14 21:19:00,1.80615,1.80618,1.8061,1.80615,151600001.0
2005-06-14 21:20:00,1.80615,1.80615,1.80605,1.80612,336200003.0
2005-06-14 21:21:00,1.80614,1.80625,1.80614,1.8062,155000001.0
2005-06-14 21:22:00,1.80627,1.80635,1.80622,1.8063,191800000.0
2005-06-14 21:23:00,1.80629,1.8064,1.80625,1.80633,49900000.0
2005-06-14 21:24:00,1.80631,1.80638,1.8063,1.80631,184500000.0
2005-06-14 21:25:00,1.80632,1.80645,1.80632,1.80638,160199998.0
2005-06-14 21:26:00,1.80643,1.80647,1.80643,1.80647,21600000.0
2005-06-14 21:27:00,1.8064,1.80645,1.8064,1.8064,77599999.0
2005-06-14 21:28:00,1.80638,1.80641,1.80603,1.80603,249699998.0
2005-06-14 21:29:00,1.80591,1.80601,1.80591,1.80597,78200002.0
2005-06-14 21:30:00,1.80595,1.80595,1.80595,1.80595,4000000.0
2005-06-14 21:31:00,1.80595,1.80595,1.8059,1.80595,93700000.0
2005-06-14 21:32:00,1.80593,1.80593,1.80569,1.80577,269199999.0
2005-06-14 21:33:00,1.80573,1.80574,1.80562,1.80563,246350000.0
2005-06-14 21:34:00,1.80565,1.80565,1.80555,1.80555,319499998.0
2005-06-14 21:35:00,1.80548,1.80583,1.80536,1.80562,62099999.0
2005-06-14 21:36:00,1.80558,1.80573,1.80558,1.80558,108000000.0
2005-06-14 21:37:00,1.80556,1.80572,1.80556,1.80565,298599999.0
2005-06-14 21:38:00,1.80563,1.80574,1.80561,1.80562,139100001.0
2005-06-14 21:39:00,1.80557,1.80574,1.80557,1.80566,61600000.0
2005-06-14 21:40:00,1.80562,1.80563,1.80558,1.8056,177900001.0
2005-06-14 21:41:00,1.8056,1.80568,1.80558,1.80562,170400001.0
2005-06-14 21:42:00,1.80563,1.80568,1.80562,1.80568,98000001.0
2005-06-14 21:43:00,1.80554,1.80554,1.80546,1.80546,72300000.0
2005-06-14 21:44:00,1.80535,1.80547,1.80522,1.80531,114299999.0
2005-06-14 21:45:00,1.80542,1.80554,1.80542,1.80554,88899999.0
2005-06-14 21:46:00,1.80556,1.80563,1.80556,1.80557,77800000.0
2005-06-14 21:47:00,1.80565,1.80568,1.8056,1.80563,272549998.0
2005-06-14 21:48:00,1.8056,1.80568,1.8056,1.80568,148000000.0
2005-06-14 21:49:00,1.80564,1.80566,1.80557,1.80566,70400000.0
2005-06-14 21:50:00,1.80563,1.80563,1.8055,1.8055,43899998.0
2005-06-14 21:51:00,1.80547,1.80554,1.80546,1.80554,181600000.0
2005-06-14 21:52:00,1.80556,1.80556,1.80536,1.80545,64300000.0
2005-06-14 21:53:00,1.80543,1.80543,1.8053,1.8053,68600000.0
2005-06-14 21:54:00,1.80546,1.80547,1.80541,1.80543,143200000.0
2005-06-14 21:55:00,1.80547,1.80557,1.80544,1.80557,212900001.0
2005-06-14 21:56:00,1.80558,1.80562,1.80548,1.80548,96300000.0
2005-06-14 21:57:00,1.80542,1.80542,1.8053,1.8053,69800001.0
2005-06-14 21:58:00,1.80533,1.80538,1.80533,1.80538,45600000.0
2005-06-14 21:59:00,1.80544,1.80554,1.80544,1.80544,366899999.0
2005-06-14 22:00:00,1.80547,1.80551,1.80542,1.80547,120500000.0
2005-06-14 22:01:00,1.8054,1.80554,1.80524,1.80525,117300000.0
2005-06-14 22:02:00,1.8055,1.80555,1.80541,1.80548,144000001.0
2005-06-14 22:03:00,1.80512,1.80528,1.80504,1.80513,87499999.0
2005-06-14 22:04:00,1.80535,1.80541,1.80532,1.80533,351299995.0
2005-06-14 22:05:00,1.80523,1.80528,1.80519,1.80528,133500001.0
2005-06-14 22:06:00,1.80523,1.80525,1.80514,1.80514,83799999.0
2005-06-14 22:07:00,1.8051,1.8051,1.80495,1.80505,76500000.0
2005-06-14 22:08:00,1.80508,1.80508,1.80498,1.80498,109000000.0
2005-06-14 22:09:00,1.80503,1.80507,1.80503,1.80507,18700000.0
2005-06-14 22:10:00,1.80507,1.8051,1.80505,1.8051,12100000.0
2005-06-14 22:11:00,1.80512,1.80522,1.80512,1.80514,75799999.0
2005-06-14 22:12:00,1.80512,1.8052,1.8051,1.80517,163000000.0
2005-06-14 22:13:00,1.80519,1.8052,1.80512,1.80512,80299998.0
2005-06-14 22:14:00,1.80516,1.80553,1.80516,1.80553,43900000.0
2005-06-14 22:15:00,1.8056,1.8056,1.80538,1.80545,277100001.0
2005-06-14 22:16:00,1.80546,1.80559,1.80545,1.80558,270700001.0
2005-06-14 22:17:00,1.80564,1.80567,1.80557,1.80561,69249999.0
2005-06-14 22:18:00,1.80557,1.80561,1.80548,1.80548,82700002.0
2005-06-14 22:19:00,1.80545,1.80557,1.80544,1.80557,27800000.0
2005-06-14 22:20:00,1.8056,1.80565,1.80557,1.80557,56600000.0
2005-06-14 22:21:00,1.8056,1.8056,1.80553,1.80555,132399998.0
2005-06-14 22:22:00,1.80559,1.80571,1.80559,1.80571,70600001.0
2005-06-14 22:23:00,1.80575,1.80585,1.80568,1.80568,178700001.0
2005-06-14 22:24:00,1.80567,1.80567,1.80557,1.80557,70600000.0
2005-06-14 22:25:00,1.80558,1.8056,1.80555,1.80558,86400001.0
2005-06-14 22:26:00,1.8056,1.80565,1.8056,1.80565,23800000.0
2005-06-14 22:27:00,1.80572,1.80579,1.80525,1.80529,53900000.0
2005-06-14 22:28:00,1.80568,1.80573,1.80562,1.80569,85900002.0
2005-06-14 22:29:00,1.80567,1.80567,1.80547,1.80547,266899999.0
2005-06-14 22:30:00,1.8054,1.8054,1.80511,1.80531,118499997.0
2005-06-14 22:31:00,1.80545,1.80545,1.80543,1.80545,56700000.0
2005-06-14 22:32:00,1.80545,1.8055,1.80545,1.80545,213899998.0
2005-06-14 22:33:00,1.80545,1.80557,1.80545,1.80554,62500000.0
2005-06-14 22:34:00,1.80549,1.80549,1.80532,1.80532,178299999.0
2005-06-14 22:35:00,1.80537,1.80562,1.80537,1.80562,22700000.0
2005-06-14 22:36:00,1.80565,1.80565,1.80555,1.80555,32500000.0
2005-06-14 22:37:00,1.80558,1.80566,1.80557,1.8056,112700001.0
2005-06-14 22:38:00,1.80557,1.80569,1.80556,1.80556,64400000.0
2005-06-14 22:39:00,1.80552,1.80567,1.80552,1.80567,35400000.0
2005-06-14 22:40:00,1.8057,1.8057,1.80567,1.8057,106899997.0
2005-06-14 22:41:00,1.8057,1.80577,1.8057,1.80577,106200001.0
2005-06-14 22:42:00,1.80578,1.80578,1.80571,1.80578,44500000.0
2005-06-14 22:43:00,1.80572,1.80585,1.80563,1.80563,139799999.0
2005-06-14 22:44:00,1.80562,1.8058,1.80562,1.80572,106900000.0
2005-06-14 22:45:00,1.80562,1.80562,1.80537,1.80546,76199998.0
2005-06-14 22:46:00,1.80543,1.80545,1.80538,1.80543,54300001.0
2005-06-14 22:47:00,1.8053,1.80548,1.80519,1.80532,76400000.0
2005-06-14 22:48:00,1.8055,1.80555,1.80542,1.80542,52299999.0
2005-06-14 22:49:00,1.80543,1.80551,1.80542,1.80551,28000000.0
2005-06-14 22:50:00,1.80555,1.80565,1.80553,1.8056,20000000.0
2005-06-14 22:51:00,1.80553,1.80553,1.80553,1.80553,24600000.0
2005-06-14 22:52:00,1.80562,1.80562,1.80562,1.80562,43899999.0
2005-06-14 22:53:00,1.8053,1.8056,1.80524,1.80545,71299998.0
2005-06-14 22:54:00,1.80563,1.80563,1.80555,1.80555,124899998.0
2005-06-14 22:55:00,1.80557,1.8057,1.80557,1.80559,59500001.0
2005-06-14 22:56:00,1.80555,1.80555,1.8055,1.8055,100500001.0
2005-06-14 22:57:00,1.80558,1.80568,1.80552,1.80568,78899998.0
2005-06-14 22:58:00,1.80559,1.80577,1.80559,1.80577,123300000.0
2005-06-14 22:59:00,1.80577,1.80577,1.80547,1.80548,126100000.0
2005-06-14 23:00:00,1.80552,1.80569,1.80523,1.80565,102100000.0
2005-06-14 23:01:00,1.80567,1.8058,1.80538,1.80557,59400000.0
2005-06-14 23:02:00,1.80558,1.80572,1.80545,1.80558,74600001.0
2005-06-14 23:03:00,1.80558,1.80566,1.80542,1.80565,146599999.0
2005-06-14 23:04:00,1.80564,1.80565,1.80548,1.80552,29700000.0
2005-06-14 23:05:00,1.80575,1.80578,1.80533,1.80552,83599999.0
2005-06-14 23:06:00,1.80555,1.80561,1.8053,1.8053,68999999.0
2005-06-14 23:07:00,1.8054,1.80549,1.80518,1.80549,77100000.0
2005-06-14 23:08:00,1.80562,1.80569,1.80531,1.80564,67799999.0
2005-06-14 23:09:00,1.80567,1.80573,1.80532,1.80556,69100000.0
2005-06-14 23:10:00,1.80538,1.8057,1.80532,1.80545,69000000.0
2005-06-14 23:11:00,1.80552,1.80563,1.80535,1.8054,92000001.0
2005-06-14 23:12:00,1.80558,1.8057,1.80545,1.80552,39100000.0
2005-06-14 23:13:00,1.80543,1.8056,1.80525,1.8055,29700000.0
2005-06-14 23:14:00,1.80533,1.80559,1.80523,1.80546,133999999.0
2005-06-14 23:15:00,1.80538,1.80579,1.80532,1.80564,56600000.0
2005-06-14 23:16:00,1.8056,1.80608,1.80552,1.806,52700001.0
2005-06-14 23:17:00,1.80605,1.80615,1.80547,1.80552,69200001.0
2005-06-14 23:18:00,1.80565,1.80575,1.80541,1.80551,57800001.0
2005-06-14 23:19:00,1.80557,1.80586,1.80557,1.80586,124000000.0
2005-06-14 23:20:00,1.80564,1.80586,1.80564,1.80586,25000000.0
2005-06-14 23:21:00,1.806,1.80608,1.80557,1.80564,94599998.0
2005-06-14 23:22:00,1.80589,1.8061,1.80589,1.8061,42800000.0
2005-06-14 23:23:00,1.80612,1.80641,1.80612,1.80641,77100002.0
2005-06-14 23:24:00,1.80645,1.80645,1.80638,1.80645,29900001.0
2005-06-14 23:25:00,1.8064,1.8064,1.8064,1.8064,11500000.0
2005-06-14 23:26:00,1.80638,1.8064,1.80638,1.8064,8400000.0
2005-06-14 23:27:00,1.80638,1.80642,1.80638,1.80642,8300000.0
2005-06-14 23:28:00,1.80635,1.80635,1.80635,1.80635,27800000.0
2005-06-14 23:29:00,1.80645,1.80645,1.8064,1.80642,104200000.0
2005-06-14 23:30:00,1.80633,1.80633,1.80599,1.80599,51099999.0
2005-06-14 23:31:00,1.80595,1.80605,1.80595,1.806,51100000.0
2005-06-14 23:32:00,1.80582,1.80603,1.80582,1.80599,43600000.0
2005-06-14 23:33:00,1.8061,1.8062,1.80606,1.8061,72699999.0
2005-06-14 23:34:00,1.80605,1.80638,1.806,1.80621,46600000.0
2005-06-14 23:35:00,1.80605,1.80617,1.80605,1.80617,3600000.0
2005-06-14 23:36:00,1.80615,1.80615,1.80615,1.80615,9900000.0
2005-06-14 23:37:00,1.80615,1.80615,1.80615,1.80615,14100000.0
2005-06-14 23:38:00,1.80605,1.80615,1.80605,1.80615,62800000.0
2005-06-14 23:39:00,1.80615,1.80615,1.80615,1.80615,29299999.0
2005-06-14 23:40:00,1.80615,1.80615,1.8061,1.80615,2100000.0
2005-06-14 23:41:00,1.8061,1.80614,1.80601,1.80601,52300000.0
2005-06-14 23:42:00,1.80603,1.80603,1.80594,1.80597,23200000.0
2005-06-14 23:43:00,1.80596,1.80627,1.80596,1.80626,37650000.0
2005-06-14 23:44:00,1.8062,1.8062,1.8062,1.8062,600000.0
2005-06-14 23:45:00,1.80625,1.80627,1.8061,1.80627,39500000.0
2005-06-14 23:46:00,1.80625,1.80625,1.80625,1.80625,7600000.0
2005-06-14 23:47:00,1.80622,1.80622,1.80612,1.80612,23100000.0
2005-06-14 23:48:00,1.8061,1.80615,1.8061,1.8061,32900000.0
2005-06-14 23:49:00,1.8061,1.8061,1.80582,1.80582,27400000.0
2005-06-14 23:50:00,1.8058,1.80585,1.8058,1.8058,44799999.0
2005-06-14 23:51:00,1.80578,1.8058,1.80578,1.8058,23300001.0
2005-06-14 23:52:00,1.80583,1.80583,1.80568,1.80576,58899999.0
2005-06-14 23:53:00,1.80553,1.80604,1.80553,1.80577,102849999.0
2005-06-14 23:54:00,1.80585,1.80585,1.80575,1.80575,2900000.0
2005-06-14 23:55:00,1.8058,1.8058,1.8058,1.8058,10900000.0
2005-06-14 23:56:00,1.8058,1.80585,1.8058,1.80585,5700000.0
2005-06-14 23:57:00,1.80583,1.80587,1.80583,1.80587,3600000.0
2005-06-14 23:58:00,1.80595,1.80595,1.8059,1.8059,15400000.0
2005-06-14 23:59:00,1.80595,1.80595,1.80595,1.80595,37299999.0
2005-06-15 00:00:00,1.80601,1.80607,1.80601,1.80607,18499999.0
2005-06-15 00:01:00,1.80603,1.80603,1.80597,1.80597,20300000.0
2005-06-15 00:02:00,1.80597,1.80603,1.80597,1.80603,41600002.0
2005-06-15 00:03:00,1.80608,1.80608,1.80592,1.80598,51100000.0
2005-06-15 00:04:00,1.80568,1.80603,1.8055,1.80603,127299999.0
2005-06-15 00:05:00,1.80598,1.80619,1.80598,1.80607,81699999.0
2005-06-15 00:06:00,1.80622,1.80628,1.80622,1.80628,42900000.0
2005-06-15 00:07:00,1.80623,1.80634,1.80623,1.8063,27900000.0
2005-06-15 00:08:00,1.80633,1.80633,1.80622,1.80622,33300001.0
2005-06-15 00:09:00,1.80607,1.80609,1.80603,1.80608,46000000.0
2005-06-15 00:10:00,1.80606,1.80609,1.80606,1.80609,7600000.0
2005-06-15 00:11:00,1.80603,1.80603,1.80592,1.80598,47900000.0
2005-06-15 00:12:00,1.80612,1.8062,1.80612,1.8062,9200000.0
2005-06-15 00:13:00,1.80618,1.80625,1.80618,1.8062,32600000.0
2005-06-15 00:14:00,1.80618,1.80624,1.80601,1.80601,80899999.0
2005-06-15 00:15:00,1.8062,1.8062,1.8062,1.8062,3200000.0
2005-06-15 00:16:00,1.80622,1.80622,1.80598,1.80598,46000000.0
2005-06-15 00:17:00,1.80611,1.80624,1.80611,1.80624,13600000.0
2005-06-15 00:18:00,1.80617,1.80631,1.80617,1.80631,69599999.0
2005-06-15 00:19:00,1.80632,1.80632,1.80619,1.80621,31300000.0
2005-06-15 00:20:00,1.80618,1.80618,1.80607,1.80618,61700000.0
2005-06-15 00:21:00,1.8062,1.8062,1.8062,1.8062,18700000.0
2005-06-15 00:22:00,1.80617,1.80625,1.80617,1.80625,104500001.0
2005-06-15 00:23:00,1.80629,1.80633,1.80624,1.80633,38200000.0
2005-06-15 00:24:00,1.80628,1.80635,1.80628,1.80628,31500000.0
2005-06-15 00:25:00,1.8062,1.80635,1.8062,1.8062,42500001.0
2005-06-15 00:26:00,1.80628,1.8063,1.80621,1.80628,68899999.0
2005-06-15 00:27:00,1.80619,1.80629,1.80619,1.80626,32299999.0
2005-06-15 00:28:00,1.80635,1.80635,1.8062,1.80628,23069999.0
2005-06-15 00:29:00,1.80617,1.8062,1.80588,1.8062,89100000.0
2005-06-15 00:30:00,1.80629,1.80629,1.80626,1.80626,38100000.0
2005-06-15 00:31:00,1.80635,1.80635,1.80635,1.80635,29900000.0
2005-06-15 00:32:00,1.80615,1.80625,1.80593,1.8061,83399999.0
2005-06-15 00:33:00,1.80628,1.80628,1.80622,1.80622,11100000.0
2005-06-15 00:34:00,1.80615,1.80615,1.80612,1.80612,29900000.0
2005-06-15 00:35:00,1.80626,1.80626,1.80578,1.80594,102200001.0
2005-06-15 00:36:00,1.80609,1.80632,1.80609,1.80632,52299999.0
2005-06-15 00:37:00,1.80604,1.80623,1.80587,1.806,139699998.0
2005-06-15 00:38:00,1.80626,1.80626,1.80613,1.80618,54400000.0
2005-06-15 00:39:00,1.80622,1.80629,1.80622,1.80627,85700002.0
2005-06-15 00:40:00,1.80635,1.80635,1.80635,1.80635,20900000.0
2005-06-15 00:41:00,1.80632,1.80635,1.8063,1.80635,39500000.0
2005-06-15 00:42:00,1.80628,1.80628,1.80604,1.80604,94500000.0
2005-06-15 00:43:00,1.80611,1.80611,1.80593,1.80593,11900000.0
2005-06-15 00:44:00,1.80582,1.80595,1.80574,1.8058,16700000.0
2005-06-15 00:45:00,1.80592,1.80602,1.80592,1.80602,3100000.0
2005-06-15 00:46:00,1.80594,1.80597,1.80586,1.80587,85570001.0
2005-06-15 00:47:00,1.80578,1.8058,1.80554,1.80556,26400000.0
2005-06-15 00:48:00,1.80554,1.80577,1.80554,1.80577,26000000.0
2005-06-15 00:49:00,1.8058,1.80584,1.80576,1.80576,24600000.0
2005-06-15 00:50:00,1.80571,1.80571,1.80564,1.80564,14100000.0
2005-06-15 00:51:00,1.80568,1.80572,1.80568,1.80572,19300001.0
2005-06-15 00:52:00,1.80574,1.80574,1.80567,1.80567,53900000.0
2005-06-15 00:53:00,1.80563,1.80583,1.80563,1.80573,45200000.0
2005-06-15 00:54:00,1.8058,1.80585,1.8058,1.80585,32400000.0
2005-06-15 00:55:00,1.8058,1.80585,1.8058,1.80582,67999999.0
2005-06-15 00:56:00,1.80573,1.80573,1.80567,1.80567,11300000.0
2005-06-15 00:57:00,1.80548,1.80562,1.80529,1.80539,71100000.0
2005-06-15 00:58:00,1.80557,1.80565,1.80555,1.8056,100099998.0
2005-06-15 00:59:00,1.80567,1.80572,1.80559,1.80569,97599998.0
2005-06-15 01:00:00,1.80565,1.80568,1.80565,1.80568,35299999.0
2005-06-15 01:01:00,1.80558,1.8056,1.80558,1.8056,10500000.0
2005-06-15 01:02:00,1.80558,1.80565,1.80555,1.80555,38300000.0
2005-06-15 01:03:00,1.80563,1.80563,1.8055,1.80563,50400000.0
2005-06-15 01:04:00,1.80565,1.80572,1.8056,1.8056,63400001.0
2005-06-15 01:05:00,1.80568,1.8058,1.80563,1.80572,58500000.0
2005-06-15 01:06:00,1.80574,1.80594,1.80574,1.80594,17100000.0
2005-06-15 01:07:00,1.80595,1.80596,1.80573,1.80573,28700000.0
2005-06-15 01:08:00,1.8057,1.80575,1.8057,1.80575,7800000.0
2005-06-15 01:09:00,1.8057,1.80572,1.80563,1.80572,48100000.0
2005-06-15 01:10:00,1.8058,1.80584,1.80565,1.80568,49400000.0
2005-06-15 01:11:00,1.80565,1.80565,1.80558,1.80563,46400001.0
2005-06-15 01:12:00,1.80558,1.80569,1.80558,1.80567,66800000.0
2005-06-15 01:13:00,1.80576,1.80576,1.80561,1.80565,17600000.0
2005-06-15 01:14:00,1.8055,1.8055,1.80461,1.80461,49800000.0
2005-06-15 01:15:00,1.80448,1.80528,1.80448,1.80528,76600000.0
2005-06-15 01:16:00,1.80533,1.80533,1.80521,1.80521,52700000.0
2005-06-15 01:17:00,1.805,1.805,1.8045,1.80452,69100001.0
2005-06-15 01:18:00,1.80447,1.80474,1.80439,1.8045,48500001.0
2005-06-15 01:19:00,1.80475,1.80475,1.8045,1.80454,23500000.0
2005-06-15 01:20:00,1.80446,1.80449,1.80446,1.80449,24799999.0
2005-06-15 01:21:00,1.80435,1.80451,1.80435,1.80442,94300001.0
2005-06-15 01:22:00,1.80436,1.80446,1.80436,1.80446,5000000.0
2005-06-15 01:23:00,1.8045,1.80495,1.80442,1.8049,46800000.0
2005-06-15 01:24:00,1.80485,1.80533,1.80482,1.80506,112099996.0
2005-06-15 01:25:00,1.80494,1.80494,1.80477,1.80477,82800000.0
2005-06-15 01:26:00,1.8047,1.8047,1.8046,1.80463,35900000.0
2005-06-15 01:27:00,1.80448,1.80477,1.8044,1.80447,74000001.0
2005-06-15 01:28:00,1.80447,1.80473,1.80438,1.8045,44900000.0
2005-06-15 01:29:00,1.80492,1.80502,1.80492,1.80494,95399998.0
2005-06-15 01:30:00,1.80493,1.80494,1.80485,1.80485,39400000.0
2005-06-15 01:31:00,1.80494,1.80503,1.80492,1.80492,49900000.0
2005-06-15 01:32:00,1.80492,1.80497,1.80491,1.80497,56399998.0
2005-06-15 01:33:00,1.8051,1.80516,1.80491,1.80502,46400000.0
2005-06-15 01:34:00,1.80503,1.80503,1.80479,1.80483,47000000.0
2005-06-15 01:35:00,1.80483,1.80483,1.80467,1.80467,70400001.0
2005-06-15 01:36:00,1.80482,1.80509,1.80482,1.80509,45099999.0
2005-06-15 01:37:00,1.80497,1.8051,1.80475,1.80505,74199997.0
2005-06-15 01:38:00,1.80507,1.80508,1.80473,1.805,73300001.0
2005-06-15 01:39:00,1.80507,1.80513,1.80504,1.80513,49799999.0
2005-06-15 01:40:00,1.80516,1.80516,1.80516,1.80516,8000000.0
2005-06-15 01:41:00,1.80523,1.80523,1.80506,1.80512,45000000.0
2005-06-15 01:42:00,1.80511,1.80518,1.80507,1.80518,45700000.0
2005-06-15 01:43:00,1.80485,1.80509,1.80476,1.80495,52200000.0
2005-06-15 01:44:00,1.80517,1.8052,1.80517,1.8052,7200000.0
2005-06-15 01:45:00,1.80518,1.80518,1.805,1.80515,33900000.0
2005-06-15 01:46:00,1.80513,1.80513,1.80495,1.805,52500000.0
2005-06-15 01:47:00,1.80505,1.80505,1.805,1.805,3200000.0
2005-06-15 01:48:00,1.80507,1.80526,1.80507,1.80526,37700000.0
2005-06-15 01:49:00,1.8052,1.80525,1.80516,1.80525,81000002.0
2005-06-15 01:50:00,1.80529,1.80529,1.80521,1.80521,20799999.0
2005-06-15 01:51:00,1.80535,1.80557,1.80535,1.80557,58700000.0
2005-06-15 01:52:00,1.80564,1.80577,1.80564,1.80571,93800002.0
2005-06-15 01:53:00,1.80572,1.80581,1.80572,1.80575,33400000.0
2005-06-15 01:54:00,1.8056,1.80586,1.80557,1.80577,80600000.0
2005-06-15 01:55:00,1.80581,1.80591,1.80567,1.80587,52300000.0
2005-06-15 01:56:00,1.8059,1.8059,1.80585,1.8059,18700000.0
2005-06-15 01:57:00,1.80531,1.80576,1.80531,1.80572,35600000.0
2005-06-15 01:58:00,1.8059,1.80595,1.80565,1.8059,61200000.0
2005-06-15 01:59:00,1.80595,1.80604,1.80595,1.80601,36450000.0
2005-06-15 02:00:00,1.80609,1.80649,1.80609,1.80649,27900000.0
2005-06-15 02:01:00,1.80654,1.80663,1.80653,1.80653,52600000.0
2005-06-15 02:02:00,1.80622,1.80634,1.80618,1.80634,49800000.0
2005-06-15 02:03:00,1.80641,1.80642,1.8062,1.8062,79699999.0
2005-06-15 02:04:00,1.80609,1.80632,1.80609,1.80632,70200001.0
2005-06-15 02:05:00,1.80636,1.8065,1.80627,1.8065,44200000.0
2005-06-15 02:06:00,1.80647,1.80661,1.80643,1.80643,41600000.0
2005-06-15 02:07:00,1.80647,1.80659,1.80639,1.80639,50699998.0
2005-06-15 02:08:00,1.80638,1.80638,1.80589,1.80608,34600000.0
2005-06-15 02:09:00,1.80617,1.80645,1.80578,1.80578,136699995.0
2005-06-15 02:10:00,1.80631,1.80645,1.80612,1.80645,94200001.0
2005-06-15 02:11:00,1.80656,1.80656,1.80631,1.80644,62900000.0
2005-06-15 02:12:00,1.80636,1.8064,1.80626,1.80626,21200000.0
2005-06-15 02:13:00,1.80628,1.80636,1.80625,1.80625,62799999.0
2005-06-15 02:14:00,1.8062,1.80623,1.80609,1.80615,27400000.0
2005-06-15 02:15:00,1.8062,1.80622,1.80617,1.8062,50300000.0
2005-06-15 02:16:00,1.80614,1.80635,1.80614,1.80635,50900001.0
2005-06-15 02:17:00,1.80649,1.80662,1.80649,1.80651,68499999.0
2005-06-15 02:18:00,1.80647,1.80653,1.8064,1.80653,104699999.0
2005-06-15 02:19:00,1.8064,1.80645,1.80635,1.80645,27500000.0
2005-06-15 02:20:00,1.80645,1.80645,1.80635,1.8064,65899999.0
2005-06-15 02:21:00,1.80645,1.80654,1.80619,1.80622,85199998.0
2005-06-15 02:22:00,1.80635,1.80645,1.80635,1.80637,80500000.0
2005-06-15 02:23:00,1.80645,1.80658,1.80645,1.80658,45100000.0
2005-06-15 02:24:00,1.80662,1.80668,1.80648,1.80648,21900000.0
2005-06-15 02:25:00,1.80631,1.80643,1.80631,1.80638,61900000.0
2005-06-15 02:26:00,1.80642,1.80657,1.80631,1.80655,58000000.0
2005-06-15 02:27:00,1.80655,1.80672,1.80655,1.80672,70000001.0
2005-06-15 02:28:00,1.80665,1.80675,1.80665,1.80675,31500001.0
2005-06-15 02:29:00,1.80669,1.80669,1.80649,1.8065,32400000.0
2005-06-15 02:30:00,1.8064,1.80645,1.80638,1.8064,41199999.0
2005-06-15 02:31:00,1.80645,1.80645,1.80615,1.80615,19700000.0
2005-06-15 02:32:00,1.80637,1.80639,1.80633,1.80638,52400000.0
2005-06-15 02:33:00,1.80623,1.80641,1.80623,1.8063,30800000.0
2005-06-15 02:34:00,1.80626,1.80633,1.80621,1.80621,70100000.0
2005-06-15 02:35:00,1.80616,1.80616,1.80612,1.80612,47800000.0
2005-06-15 02:36:00,1.80612,1.8062,1.80612,1.80618,50699999.0
2005-06-15 02:37:00,1.80611,1.80611,1.80602,1.80602,27100000.0
2005-06-15 02:38:00,1.80592,1.80595,1.80566,1.80575,113100000.0
2005-06-15 02:39:00,1.80578,1.80585,1.80574,1.80578,67200000.0
2005-06-15 02:40:00,1.8056,1.8056,1.80538,1.80539,46200001.0
2005-06-15 02:41:00,1.8055,1.80563,1.80547,1.80554,47500000.0
2005-06-15 02:42:00,1.80568,1.80586,1.80568,1.80585,43300000.0
2005-06-15 02:43:00,1.80585,1.8059,1.80582,1.80582,25700000.0
2005-06-15 02:44:00,1.8058,1.80597,1.80576,1.80593,63300000.0
2005-06-15 02:45:00,1.8059,1.8059,1.80585,1.80585,15900000.0
2005-06-15 02:46:00,1.80588,1.80597,1.8058,1.8058,57700000.0
2005-06-15 02:47:00,1.80585,1.80585,1.8058,1.8058,41000001.0
2005-06-15 02:48:00,1.80588,1.80588,1.80588,1.80588,4070000.0
2005-06-15 02:49:00,1.80575,1.80582,1.80548,1.80582,108100001.0
2005-06-15 02:50:00,1.80588,1.80597,1.80588,1.80597,15600000.0
2005-06-15 02:51:00,1.80595,1.8061,1.80593,1.8061,44400000.0
2005-06-15 02:52:00,1.80608,1.80608,1.806,1.80606,102800000.0
2005-06-15 02:53:00,1.80595,1.80603,1.80595,1.806,28300001.0
2005-06-15 02:54:00,1.80597,1.80598,1.8058,1.8058,61500001.0
2005-06-15 02:55:00,1.80582,1.80588,1.80568,1.80571,96499999.0
2005-06-15 02:56:00,1.8058,1.80599,1.80574,1.80574,110900000.0
2005-06-15 02:57:00,1.80577,1.80583,1.80564,1.80564,100100002.0
2005-06-15 02:58:00,1.80563,1.80563,1.80559,1.80559,36600000.0
2005-06-15 02:59:00,1.80559,1.80559,1.80551,1.80551,33900000.0
2005-06-15 03:00:00,1.80562,1.80567,1.8056,1.8056,90999999.0
2005-06-15 03:01:00,1.80567,1.80572,1.80562,1.80562,73599999.0
2005-06-15 03:02:00,1.80557,1.80571,1.80557,1.80563,54899999.0
2005-06-15 03:03:00,1.80567,1.80572,1.80563,1.80572,67599999.0
2005-06-15 03:04:00,1.80577,1.8059,1.80576,1.8059,58700000.0
2005-06-15 03:05:00,1.80594,1.80597,1.80584,1.80584,34100000.0
2005-06-15 03:06:00,1.80581,1.80603,1.80581,1.80603,57399999.0
2005-06-15 03:07:00,1.80604,1.80604,1.8059,1.80603,66100001.0
2005-06-15 03:08:00,1.80605,1.80605,1.80605,1.80605,5200000.0
2005-06-15 03:09:00,1.80607,1.80613,1.806,1.80613,12500000.0
2005-06-15 03:10:00,1.80613,1.80613,1.806,1.806,69400000.0
2005-06-15 03:11:00,1.80611,1.80633,1.8061,1.8061,64599998.0
2005-06-15 03:12:00,1.80602,1.80612,1.80572,1.80581,74900001.0
2005-06-15 03:13:00,1.80604,1.80604,1.8059,1.80594,20500000.0
2005-06-15 03:14:00,1.80593,1.80593,1.80587,1.80587,24300000.0
2005-06-15 03:15:00,1.8058,1.8058,1.80565,1.80565,14300000.0
2005-06-15 03:16:00,1.80556,1.80561,1.80553,1.80557,75499998.0
2005-06-15 03:17:00,1.8056,1.80572,1.8056,1.80572,55899999.0
2005-06-15 03:18:00,1.80569,1.80572,1.80562,1.80565,19600000.0
2005-06-15 03:19:00,1.80554,1.80564,1.80552,1.80562,42100000.0
2005-06-15 03:20:00,1.80565,1.80565,1.8056,1.8056,4800000.0
2005-06-15 03:21:00,1.80563,1.80567,1.80563,1.80567,28700000.0
2005-06-15 03:22:00,1.80575,1.80591,1.80575,1.80583,10800000.0
2005-06-15 03:23:00,1.80589,1.80589,1.80588,1.80588,14000000.0
2005-06-15 03:24:00,1.806,1.80605,1.806,1.80605,13600000.0
2005-06-15 03:25:00,1.80603,1.80611,1.80603,1.80609,39100000.0
2005-06-15 03:26:00,1.80606,1.80613,1.80604,1.80613,53200001.0
2005-06-15 03:27:00,1.80606,1.80606,1.80604,1.80604,7800000.0
2005-06-15 03:28:00,1.80608,1.80608,1.80605,1.80605,5500000.0
2005-06-15 03:29:00,1.80611,1.80611,1.80604,1.80604,11200000.0
2005-06-15 03:30:00,1.80607,1.80611,1.80604,1.80604,49200000.0
2005-06-15 03:31:00,1.80605,1.80612,1.80605,1.80612,800000.0
2005-06-15 03:32:00,1.8062,1.80638,1.8062,1.8062,56670000.0
2005-06-15 03:33:00,1.80613,1.80628,1.80611,1.80611,37000001.0
2005-06-15 03:34:00,1.80614,1.8063,1.80614,1.80615,79799999.0
2005-06-15 03:35:00,1.80606,1.80606,1.80604,1.80604,22500001.0
2005-06-15 03:36:00,1.806,1.80613,1.806,1.80609,67599998.0
2005-06-15 03:37:00,1.80619,1.80619,1.80616,1.80616,10200000.0
2005-06-15 03:38:00,1.80624,1.80637,1.80623,1.80623,74400000.0
2005-06-15 03:39:00,1.80631,1.80639,1.80631,1.80632,45700000.0
2005-06-15 03:40:00,1.80638,1.80651,1.80638,1.80651,15600000.0
2005-06-15 03:41:00,1.80654,1.80677,1.80654,1.80667,83800000.0
2005-06-15 03:42:00,1.80649,1.80651,1.80623,1.80644,127600002.0
2005-06-15 03:43:00,1.8066,1.80667,1.80656,1.80667,41500000.0
2005-06-15 03:44:00,1.80666,1.80666,1.80664,1.80664,6000000.0
2005-06-15 03:45:00,1.8066,1.8067,1.8066,1.80667,59900000.0
2005-06-15 03:46:00,1.80662,1.80674,1.80657,1.80657,44700000.0
2005-06-15 03:47:00,1.8066,1.80665,1.80658,1.80665,77600000.0
2005-06-15 03:48:00,1.80657,1.80663,1.80647,1.80663,99999999.0
2005-06-15 03:49:00,1.80661,1.80672,1.80661,1.80672,87799999.0
2005-06-15 03:50:00,1.8067,1.8067,1.80668,1.80668,6800000.0
2005-06-15 03:51:00,1.80672,1.80679,1.80664,1.80667,87399998.0
2005-06-15 03:52:00,1.80667,1.80682,1.80663,1.80682,35400000.0
2005-06-15 03:53:00,1.80682,1.80693,1.80682,1.80693,120200000.0
2005-06-15 03:54:00,1.80692,1.80692,1.80669,1.80669,56999999.0
2005-06-15 03:55:00,1.80669,1.80681,1.80669,1.80679,56500000.0
2005-06-15 03:56:00,1.80672,1.80672,1.80655,1.80657,40600000.0
2005-06-15 03:57:00,1.80647,1.80651,1.80644,1.80644,71300001.0
2005-06-15 03:58:00,1.80636,1.80643,1.80625,1.80643,100799997.0
2005-06-15 03:59:00,1.80638,1.80646,1.80634,1.80646,24400000.0
2005-06-15 04:00:00,1.80637,1.80652,1.80637,1.80647,34900000.0
2005-06-15 04:01:00,1.80653,1.80684,1.80653,1.80684,92399999.0
2005-06-15 04:02:00,1.80692,1.80708,1.80692,1.80706,53699999.0
2005-06-15 04:03:00,1.80697,1.80697,1.80682,1.80685,48800000.0
2005-06-15 04:04:00,1.8068,1.8069,1.80673,1.80673,31000000.0
2005-06-15 04:05:00,1.8067,1.80675,1.80668,1.80675,33400000.0
2005-06-15 04:06:00,1.80667,1.80683,1.80667,1.80679,77900002.0
2005-06-15 04:07:00,1.80678,1.8068,1.80664,1.80664,41300000.0
2005-06-15 04:08:00,1.80673,1.80673,1.80659,1.80667,88299999.0
2005-06-15 04:09:00,1.80672,1.80672,1.8066,1.80668,89200000.0
2005-06-15 04:10:00,1.8066,1.8068,1.8066,1.80672,81500001.0
2005-06-15 04:11:00,1.80657,1.80666,1.80636,1.80648,75999999.0
2005-06-15 04:12:00,1.80623,1.80623,1.80605,1.8061,19600000.0
2005-06-15 04:13:00,1.8062,1.8064,1.80609,1.80609,63000000.0
2005-06-15 04:14:00,1.8061,1.80615,1.806,1.806,40700000.0
2005-06-15 04:15:00,1.80615,1.80628,1.80615,1.80628,26700000.0
2005-06-15 04:16:00,1.8062,1.80625,1.8062,1.8062,136600001.0
2005-06-15 04:17:00,1.80618,1.8062,1.80618,1.8062,4400000.0
2005-06-15 04:18:00,1.80625,1.80628,1.80625,1.80625,40000001.0
2005-06-15 04:19:00,1.80643,1.80647,1.80643,1.80647,7500000.0
2005-06-15 04:20:00,1.80662,1.80685,1.80651,1.80685,161399998.0
2005-06-15 04:21:00,1.8069,1.80699,1.80687,1.80687,50499999.0
2005-06-15 04:22:00,1.80678,1.807,1.80678,1.807,60499999.0
2005-06-15 04:23:00,1.80705,1.80705,1.807,1.807,32800000.0
2005-06-15 04:24:00,1.807,1.807,1.8069,1.8069,81400000.0
2005-06-15 04:25:00,1.80687,1.80687,1.80683,1.80683,8400000.0
2005-06-15 04:26:00,1.80682,1.80688,1.80677,1.80677,47700001.0
2005-06-15 04:27:00,1.80683,1.80683,1.80667,1.80667,62900000.0
2005-06-15 04:28:00,1.80658,1.80665,1.80655,1.80665,72500001.0
2005-06-15 04:29:00,1.80661,1.80661,1.80632,1.80653,55599999.0
2005-06-15 04:30:00,1.80653,1.80653,1.80642,1.80652,52799999.0
2005-06-15 04:31:00,1.8065,1.8065,1.8065,1.8065,12300000.0
2005-06-15 04:32:00,1.80647,1.80647,1.80633,1.80638,29900001.0
2005-06-15 04:33:00,1.80642,1.80654,1.8063,1.8063,49000000.0
2005-06-15 04:34:00,1.80647,1.80667,1.80647,1.80652,83300000.0
2005-06-15 04:35:00,1.80647,1.80671,1.80647,1.80671,26000000.0
2005-06-15 04:36:00,1.80668,1.80671,1.80652,1.80658,88400000.0
2005-06-15 04:37:00,1.80657,1.80657,1.80642,1.80649,77499999.0
2005-06-15 04:38:00,1.8065,1.80662,1.80649,1.80662,62099999.0
2005-06-15 04:39:00,1.8066,1.8066,1.80643,1.80648,25100000.0
2005-06-15 04:40:00,1.8065,1.80651,1.80647,1.80647,37199999.0
2005-06-15 04:41:00,1.80657,1.80657,1.80642,1.80648,81700000.0
2005-06-15 04:42:00,1.8064,1.80645,1.80638,1.80638,74299998.0
2005-06-15 04:43:00,1.80636,1.80643,1.80635,1.80643,51200000.0
2005-06-15 04:44:00,1.8064,1.80645,1.80635,1.80635,76600001.0
2005-06-15 04:45:00,1.80615,1.80651,1.80611,1.80645,94400002.0
2005-06-15 04:46:00,1.80645,1.80645,1.8064,1.8064,24300000.0
2005-06-15 04:47:00,1.80638,1.80645,1.80638,1.8064,53999998.0
2005-06-15 04:48:00,1.80645,1.80645,1.80645,1.80645,9700000.0
2005-06-15 04:49:00,1.80643,1.80656,1.80619,1.80656,38800000.0
2005-06-15 04:50:00,1.80645,1.80645,1.80635,1.80635,29300000.0
2005-06-15 04:51:00,1.80654,1.80682,1.80654,1.8067,48900000.0
2005-06-15 04:52:00,1.80658,1.80676,1.80627,1.8067,76700000.0
2005-06-15 04:53:00,1.80671,1.80671,1.80667,1.80667,6900000.0
2005-06-15 04:54:00,1.80643,1.80655,1.80615,1.80655,75199998.0
2005-06-15 04:55:00,1.80665,1.80682,1.80665,1.80682,25000000.0
2005-06-15 04:56:00,1.80675,1.80675,1.80669,1.8067,33699999.0
2005-06-15 04:57:00,1.80675,1.80682,1.80675,1.80677,79000000.0
2005-06-15 04:58:00,1.80665,1.80678,1.80665,1.8067,39100000.0
2005-06-15 04:59:00,1.80668,1.80674,1.8065,1.8065,80499998.0
2005-06-15 05:00:00,1.80657,1.8066,1.80625,1.80625,57700000.0
2005-06-15 05:01:00,1.8062,1.80636,1.80613,1.80628,76200001.0
2005-06-15 05:02:00,1.80635,1.80646,1.80627,1.80646,68599999.0
2005-06-15 05:03:00,1.80647,1.8065,1.80647,1.8065,12200000.0
2005-06-15 05:04:00,1.80657,1.80666,1.80657,1.80666,39099999.0
2005-06-15 05:05:00,1.80663,1.80663,1.80657,1.80657,18400000.0
2005-06-15 05:06:00,1.80648,1.80652,1.80643,1.80643,68900001.0
2005-06-15 05:07:00,1.80638,1.80638,1.80607,1.80634,60600001.0
2005-06-15 05:08:00,1.80648,1.80652,1.80648,1.80652,4000000.0
2005-06-15 05:09:00,1.80643,1.8066,1.80624,1.8066,69199999.0
2005-06-15 05:10:00,1.80665,1.80678,1.80665,1.80675,60399999.0
2005-06-15 05:11:00,1.80674,1.80674,1.80671,1.80671,12000000.0
2005-06-15 05:12:00,1.80688,1.80692,1.80688,1.80692,4800000.0
2005-06-15 05:13:00,1.80692,1.807,1.80692,1.80693,41200000.0
2005-06-15 05:14:00,1.80688,1.80695,1.80688,1.8069,118099999.0
2005-06-15 05:15:00,1.80693,1.80695,1.80685,1.8069,47300000.0
2005-06-15 05:16:00,1.80687,1.80698,1.80685,1.80698,31700000.0
2005-06-15 05:17:00,1.80694,1.80695,1.80679,1.80679,56600000.0
2005-06-15 05:18:00,1.80698,1.80707,1.80698,1.80705,90800000.0
2005-06-15 05:19:00,1.80697,1.80697,1.80659,1.80659,68899997.0
2005-06-15 05:20:00,1.80656,1.80679,1.80656,1.80665,79700000.0
2005-06-15 05:21:00,1.80663,1.80675,1.80663,1.80668,31100000.0
2005-06-15 05:22:00,1.80679,1.80685,1.80678,1.80685,46499999.0
2005-06-15 05:23:00,1.80692,1.80692,1.8069,1.8069,8100000.0
2005-06-15 05:24:00,1.80683,1.80686,1.80683,1.80683,17400000.0
2005-06-15 05:25:00,1.8068,1.80685,1.8068,1.80685,39599999.0
2005-06-15 05:26:00,1.8068,1.80685,1.80678,1.80682,53700000.0
2005-06-15 05:27:00,1.80662,1.80683,1.80658,1.80659,57800000.0
2005-06-15 05:28:00,1.80685,1.80685,1.80678,1.80678,54200000.0
2005-06-15 05:29:00,1.80678,1.80678,1.80662,1.80662,79300001.0
2005-06-15 05:30:00,1.80662,1.80673,1.80662,1.80673,73900000.0
2005-06-15 05:31:00,1.80673,1.80677,1.80673,1.80673,25100000.0
2005-06-15 05:32:00,1.8068,1.8068,1.80678,1.8068,41600000.0
2005-06-15 05:33:00,1.80684,1.80684,1.80675,1.80675,22300000.0
2005-06-15 05:34:00,1.80674,1.80683,1.80648,1.80683,102099999.0
2005-06-15 05:35:00,1.8068,1.80685,1.8068,1.80685,6000000.0
2005-06-15 05:36:00,1.80647,1.80677,1.80641,1.8067,98799997.0
2005-06-15 05:37:00,1.80677,1.80684,1.80677,1.80682,50200001.0
2005-06-15 05:38:00,1.80697,1.80697,1.80693,1.80693,24300000.0
2005-06-15 05:39:00,1.8069,1.8069,1.80687,1.80687,28100000.0
2005-06-15 05:40:00,1.80695,1.80695,1.8068,1.8069,86900001.0
2005-06-15 05:41:00,1.8067,1.80695,1.80662,1.80688,60050001.0
2005-06-15 05:42:00,1.80693,1.80697,1.80693,1.80697,47700002.0
2005-06-15 05:43:00,1.80694,1.80702,1.80694,1.807,65500000.0
2005-06-15 05:44:00,1.80705,1.80705,1.80698,1.80698,76400000.0
2005-06-15 05:45:00,1.80702,1.80702,1.80702,1.80702,1200000.0
2005-06-15 05:46:00,1.80673,1.807,1.80663,1.80682,71100000.0
2005-06-15 05:47:00,1.807,1.80712,1.807,1.80712,15300000.0
2005-06-15 05:48:00,1.80713,1.80713,1.80703,1.80707,67200001.0
2005-06-15 05:49:00,1.80694,1.80706,1.80694,1.80706,29600000.0
2005-06-15 05:50:00,1.80707,1.80707,1.80707,1.80707,4500000.0
2005-06-15 05:51:00,1.8069,1.8069,1.80675,1.80675,20400000.0
2005-06-15 05:52:00,1.80663,1.80673,1.80663,1.80673,51000000.0
2005-06-15 05:53:00,1.80671,1.80679,1.80666,1.80679,77999998.0
2005-06-15 05:54:00,1.80685,1.80687,1.8067,1.80685,44900000.0
2005-06-15 05:55:00,1.80653,1.80685,1.80645,1.80681,76700001.0
2005-06-15 05:56:00,1.80677,1.80685,1.80677,1.8068,78000001.0
2005-06-15 05:57:00,1.80687,1.80693,1.80687,1.80693,47600000.0
2005-06-15 05:58:00,1.80695,1.80695,1.80685,1.8069,43500000.0
2005-06-15 05:59:00,1.8071,1.8071,1.8067,1.80693,50199999.0
2005-06-15 06:00:00,1.80695,1.80695,1.80685,1.80687,100799997.0
2005-06-15 06:01:00,1.80695,1.80695,1.80687,1.80688,78799999.0
2005-06-15 06:02:00,1.80698,1.80698,1.80689,1.80692,23700000.0
2005-06-15 06:03:00,1.80697,1.80697,1.80685,1.80695,34300000.0
2005-06-15 06:04:00,1.807,1.8071,1.80699,1.8071,6800000.0
2005-06-15 06:05:00,1.80715,1.80722,1.80699,1.80699,41600000.0
2005-06-15 06:06:00,1.80688,1.80713,1.80688,1.80706,36900000.0
2005-06-15 06:07:00,1.8071,1.80715,1.80705,1.8071,94100000.0
2005-06-15 06:08:00,1.80713,1.8072,1.80706,1.80715,124499999.0
2005-06-15 06:09:00,1.80708,1.80711,1.80696,1.80707,44400000.0
2005-06-15 06:10:00,1.8071,1.80715,1.80705,1.80715,76800001.0
2005-06-15 06:11:00,1.80722,1.80738,1.80722,1.80731,30100000.0
2005-06-15 06:12:00,1.80712,1.80712,1.80699,1.807,46400000.0
2005-06-15 06:13:00,1.80705,1.80721,1.80705,1.80712,51700000.0
2005-06-15 06:14:00,1.80708,1.80721,1.80705,1.80718,45000000.0
2005-06-15 06:15:00,1.8072,1.80729,1.80716,1.80727,48400001.0
2005-06-15 06:16:00,1.80717,1.80719,1.80706,1.80706,63900000.0
2005-06-15 06:17:00,1.80708,1.80711,1.807,1.80708,82600002.0
2005-06-15 06:18:00,1.80718,1.80719,1.80711,1.80716,35500000.0
2005-06-15 06:19:00,1.80722,1.80722,1.80711,1.80711,32500000.0
2005-06-15 06:20:00,1.80707,1.80712,1.80707,1.80712,58500000.0
2005-06-15 06:21:00,1.8071,1.80717,1.8071,1.8071,82500000.0
2005-06-15 06:22:00,1.80706,1.80714,1.80706,1.80708,96300000.0
2005-06-15 06:23:00,1.80705,1.80705,1.8069,1.8069,24700000.0
2005-06-15 06:24:00,1.80693,1.8071,1.80693,1.80701,81699999.0
2005-06-15 06:25:00,1.80712,1.80712,1.80702,1.80706,6300000.0
2005-06-15 06:26:00,1.80707,1.80715,1.80707,1.80715,10900000.0
2005-06-15 06:27:00,1.8071,1.80718,1.80707,1.80718,39700000.0
2005-06-15 06:28:00,1.8071,1.80717,1.8071,1.8071,51700000.0
2005-06-15 06:29:00,1.80709,1.8071,1.80707,1.8071,57800002.0
2005-06-15 06:30:00,1.80702,1.80721,1.80702,1.80721,30400000.0
2005-06-15 06:31:00,1.80717,1.80725,1.80717,1.80725,11000000.0
2005-06-15 06:32:00,1.80728,1.80728,1.80722,1.80722,126599999.0
2005-06-15 06:33:00,1.80725,1.80729,1.80722,1.80722,29899999.0
2005-06-15 06:34:00,1.8069,1.80725,1.8069,1.80717,40499999.0
2005-06-15 06:35:00,1.80734,1.80734,1.80731,1.80731,22599999.0
2005-06-15 06:36:00,1.8074,1.80743,1.80731,1.80731,19500000.0
2005-06-15 06:37:00,1.80719,1.80735,1.807,1.80735,57199999.0
2005-06-15 06:38:00,1.80731,1.80731,1.80729,1.80729,15200000.0
2005-06-15 06:39:00,1.80724,1.80731,1.80724,1.80731,4300000.0
2005-06-15 06:40:00,1.80735,1.80735,1.80732,1.80732,13900000.0
2005-06-15 06:41:00,1.80735,1.80735,1.80728,1.80735,60900000.0
2005-06-15 06:42:00,1.80732,1.80732,1.80722,1.80722,5700000.0
2005-06-15 06:43:00,1.80727,1.80731,1.80727,1.80728,49500001.0
2005-06-15 06:44:00,1.80727,1.8073,1.80717,1.80722,28800001.0
2005-06-15 06:45:00,1.80703,1.80729,1.80688,1.80714,93999998.0
2005-06-15 06:46:00,1.80727,1.80733,1.8072,1.80732,25400000.0
2005-06-15 06:47:00,1.80728,1.80733,1.80719,1.80719,55000000.0
2005-06-15 06:48:00,1.80733,1.80733,1.80718,1.80727,65400002.0
2005-06-15 06:49:00,1.80715,1.80715,1.80715,1.80715,1600000.0
2005-06-15 06:50:00,1.8072,1.8072,1.8072,1.8072,4800000.0
2005-06-15 06:51:00,1.8072,1.80727,1.80715,1.8072,32000000.0
2005-06-15 06:52:00,1.80699,1.80717,1.8068,1.80699,55900000.0
2005-06-15 06:53:00,1.80725,1.80725,1.80718,1.80718,20800000.0
2005-06-15 06:54:00,1.80727,1.80733,1.80723,1.80733,36300001.0
2005-06-15 06:55:00,1.80726,1.80728,1.80726,1.80728,35100000.0
2005-06-15 06:56:00,1.80683,1.8072,1.80683,1.80693,113900000.0
2005-06-15 06:57:00,1.80719,1.80726,1.80719,1.80726,2600000.0
2005-06-15 06:58:00,1.80735,1.80735,1.80735,1.80735,14800000.0
2005-06-15 06:59:00,1.8073,1.80731,1.80712,1.80712,37000000.0
2005-06-15 07:00:00,1.80719,1.80719,1.807,1.807,57099999.0
2005-06-15 07:01:00,1.80699,1.8071,1.80699,1.80705,61300000.0
2005-06-15 07:02:00,1.8072,1.80728,1.8072,1.80728,9600000.0
2005-06-15 07:03:00,1.80732,1.80745,1.80732,1.80732,81599999.0
2005-06-15 07:04:00,1.8073,1.8073,1.80712,1.80712,50100001.0
2005-06-15 07:05:00,1.80727,1.80735,1.80727,1.8073,15500000.0
2005-06-15 07:06:00,1.80723,1.80738,1.80699,1.80738,67600000.0
2005-06-15 07:07:00,1.8073,1.80742,1.80726,1.8073,65200000.0
2005-06-15 07:08:00,1.80736,1.80743,1.80734,1.80743,64300000.0
2005-06-15 07:09:00,1.8074,1.8074,1.8073,1.8074,64599998.0
2005-06-15 07:10:00,1.80758,1.80767,1.80758,1.80767,9300000.0
2005-06-15 07:11:00,1.8077,1.80795,1.80763,1.80795,38200000.0
2005-06-15 07:12:00,1.80793,1.808,1.80793,1.80798,51600000.0
2005-06-15 07:13:00,1.80808,1.80814,1.80804,1.80807,117300001.0
2005-06-15 07:14:00,1.80814,1.8082,1.8081,1.80819,82699999.0
2005-06-15 07:15:00,1.80823,1.80823,1.808,1.80808,111299999.0
2005-06-15 07:16:00,1.80807,1.8081,1.80805,1.8081,18200000.0
2005-06-15 07:17:00,1.80818,1.80823,1.80812,1.80817,76399999.0
2005-06-15 07:18:00,1.80809,1.80809,1.80803,1.80803,48200000.0
2005-06-15 07:19:00,1.80797,1.808,1.8079,1.8079,35200000.0
2005-06-15 07:20:00,1.80788,1.80795,1.80785,1.80795,106600000.0
2005-06-15 07:21:00,1.80788,1.80798,1.80784,1.80795,74000001.0
2005-06-15 07:22:00,1.80787,1.80788,1.80786,1.80787,81999998.0
2005-06-15 07:23:00,1.80772,1.80772,1.80736,1.80745,48499999.0
2005-06-15 07:24:00,1.80748,1.80752,1.80739,1.80741,74000000.0
2005-06-15 07:25:00,1.80743,1.8075,1.8073,1.80732,42100001.0
2005-06-15 07:26:00,1.80733,1.80747,1.80729,1.80729,109100003.0
2005-06-15 07:27:00,1.8072,1.80743,1.8072,1.80743,68000000.0
2005-06-15 07:28:00,1.80744,1.80744,1.80744,1.80744,13600000.0
2005-06-15 07:29:00,1.80749,1.80749,1.80744,1.80744,21400000.0
2005-06-15 07:30:00,1.80753,1.80767,1.80745,1.80765,66499999.0
2005-06-15 07:31:00,1.8077,1.80786,1.80769,1.80786,67299999.0
2005-06-15 07:32:00,1.80785,1.80786,1.8078,1.80781,106500001.0
2005-06-15 07:33:00,1.80789,1.80821,1.80789,1.80821,98300002.0
2005-06-15 07:34:00,1.80851,1.8089,1.80842,1.8089,115299999.0
2005-06-15 07:35:00,1.80933,1.80987,1.80906,1.80987,109100001.0
2005-06-15 07:36:00,1.80985,1.80995,1.80959,1.80959,29100000.0
2005-06-15 07:37:00,1.80952,1.8096,1.80944,1.80944,77099998.0
2005-06-15 07:38:00,1.80936,1.80936,1.80917,1.80921,44670000.0
2005-06-15 07:39:00,1.80902,1.80902,1.8088,1.80888,78200001.0
2005-06-15 07:40:00,1.80879,1.80895,1.80879,1.8089,86299999.0
2005-06-15 07:41:00,1.80899,1.80911,1.8089,1.80906,65799999.0
2005-06-15 07:42:00,1.80908,1.80921,1.80905,1.80913,39600000.0
2005-06-15 07:43:00,1.80924,1.80924,1.8091,1.8091,97500001.0
2005-06-15 07:44:00,1.80912,1.80925,1.80912,1.80925,26200000.0
2005-06-15 07:45:00,1.80918,1.80918,1.80898,1.80898,33100000.0
2005-06-15 07:46:00,1.80898,1.80908,1.80898,1.80908,78000001.0
2005-06-15 07:47:00,1.80905,1.8091,1.80905,1.8091,23799999.0
2005-06-15 07:48:00,1.80918,1.80918,1.8091,1.8091,23100000.0
2005-06-15 07:49:00,1.80887,1.80913,1.80887,1.80898,97700001.0
2005-06-15 07:50:00,1.80903,1.80903,1.80894,1.80894,5100000.0
2005-06-15 07:51:00,1.80897,1.80913,1.80897,1.80913,16500000.0
2005-06-15 07:52:00,1.80916,1.80929,1.80916,1.80927,50799999.0
2005-06-15 07:53:00,1.80922,1.80927,1.80902,1.80902,68600000.0
2005-06-15 07:54:00,1.80897,1.80897,1.80882,1.80886,70000001.0
2005-06-15 07:55:00,1.80902,1.80902,1.80893,1.80893,43100002.0
2005-06-15 07:56:00,1.80888,1.80899,1.80886,1.80892,91699998.0
2005-06-15 07:57:00,1.80897,1.8091,1.80874,1.80874,23200000.0
2005-06-15 07:58:00,1.80872,1.80897,1.80872,1.80897,18400000.0
2005-06-15 07:59:00,1.80895,1.80895,1.80882,1.80893,28100000.0
2005-06-15 08:00:00,1.809,1.80918,1.809,1.80904,104399998.0
2005-06-15 08:01:00,1.80891,1.80892,1.80873,1.80884,82700001.0
2005-06-15 08:02:00,1.80892,1.80902,1.80892,1.80898,37000000.0
2005-06-15 08:03:00,1.80896,1.80901,1.80888,1.80888,46500000.0
2005-06-15 08:04:00,1.8089,1.80895,1.80885,1.80895,91399999.0
2005-06-15 08:05:00,1.80897,1.80903,1.80883,1.80903,90099999.0
2005-06-15 08:06:00,1.80914,1.80922,1.80913,1.80922,27900000.0
2005-06-15 08:07:00,1.80917,1.80937,1.80917,1.80936,49000001.0
2005-06-15 08:08:00,1.80945,1.80954,1.80941,1.80941,98800003.0
2005-06-15 08:09:00,1.80928,1.8093,1.8092,1.80928,89200001.0
2005-06-15 08:10:00,1.80921,1.80932,1.80919,1.80925,88450001.0
2005-06-15 08:11:00,1.80928,1.80928,1.80923,1.80923,61699999.0
2005-06-15 08:12:00,1.80916,1.80916,1.80885,1.80885,97900002.0
2005-06-15 08:13:00,1.80893,1.80895,1.80882,1.80882,68099999.0
2005-06-15 08:14:00,1.80886,1.80905,1.80886,1.809,65000000.0
2005-06-15 08:15:00,1.80903,1.80903,1.80891,1.80898,94400000.0
2005-06-15 08:16:00,1.80883,1.80887,1.80883,1.80887,6600000.0
2005-06-15 08:17:00,1.80875,1.80894,1.80875,1.80886,63300000.0
2005-06-15 08:18:00,1.80875,1.80875,1.80857,1.80857,26499999.0
2005-06-15 08:19:00,1.80873,1.8089,1.80873,1.8089,119500001.0
2005-06-15 08:20:00,1.8089,1.80895,1.80878,1.80894,85199998.0
2005-06-15 08:21:00,1.8089,1.80895,1.80888,1.80888,52200000.0
2005-06-15 08:22:00,1.80863,1.80863,1.80847,1.80847,9400000.0
2005-06-15 08:23:00,1.80821,1.80832,1.8081,1.80831,63599999.0
2005-06-15 08:24:00,1.80826,1.80826,1.80767,1.8079,80200001.0
2005-06-15 08:25:00,1.80785,1.808,1.80778,1.80784,99900001.0
2005-06-15 08:26:00,1.80797,1.80802,1.80788,1.80792,55599999.0
2005-06-15 08:27:00,1.80793,1.80793,1.80767,1.80767,51700000.0
2005-06-15 08:28:00,1.80755,1.80782,1.80755,1.8077,79500001.0
2005-06-15 08:29:00,1.8079,1.8079,1.80775,1.80775,56000000.0
2005-06-15 08:30:00,1.80768,1.80803,1.80767,1.80803,64500000.0
2005-06-15 08:31:00,1.80815,1.80837,1.80815,1.80828,34300000.0
2005-06-15 08:32:00,1.80849,1.80902,1.80849,1.80902,57700000.0
2005-06-15 08:33:00,1.80907,1.80907,1.80877,1.80877,110000000.0
2005-06-15 08:34:00,1.80853,1.80853,1.80823,1.80829,50500000.0
2005-06-15 08:35:00,1.80838,1.80843,1.80834,1.8084,36000000.0
2005-06-15 08:36:00,1.80856,1.80871,1.80846,1.80846,48400000.0
2005-06-15 08:37:00,1.80842,1.80851,1.80838,1.80846,62600000.0
2005-06-15 08:38:00,1.80851,1.80851,1.80844,1.80844,31800000.0
2005-06-15 08:39:00,1.80838,1.80851,1.80825,1.8084,95200001.0
2005-06-15 08:40:00,1.80846,1.80875,1.80846,1.80875,69699999.0
2005-06-15 08:41:00,1.80899,1.80935,1.80899,1.80935,118799998.0
2005-06-15 08:42:00,1.80943,1.80943,1.80913,1.8092,106999998.0
2005-06-15 08:43:00,1.80912,1.80912,1.8089,1.8089,93400001.0
2005-06-15 08:44:00,1.80893,1.80894,1.80862,1.80866,62400000.0
2005-06-15 08:45:00,1.80871,1.80871,1.80848,1.80856,40400000.0
2005-06-15 08:46:00,1.80872,1.80904,1.80872,1.80904,68900001.0
2005-06-15 08:47:00,1.80903,1.80903,1.80891,1.80891,48900000.0
2005-06-15 08:48:00,1.80897,1.809,1.8087,1.8087,84199998.0
2005-06-15 08:49:00,1.80873,1.80873,1.80855,1.80855,31200000.0
2005-06-15 08:50:00,1.80849,1.80849,1.80807,1.80825,75700001.0
2005-06-15 08:51:00,1.80803,1.80837,1.80803,1.80835,95100001.0
2005-06-15 08:52:00,1.80831,1.80836,1.80813,1.80813,39600000.0
2005-06-15 08:53:00,1.80822,1.80825,1.80818,1.8082,78100002.0
2005-06-15 08:54:00,1.80843,1.80843,1.80824,1.80824,28500000.0
2005-06-15 08:55:00,1.80829,1.80844,1.80829,1.80831,45700000.0
2005-06-15 08:56:00,1.80828,1.80834,1.80822,1.80831,31700000.0
2005-06-15 08:57:00,1.80847,1.80866,1.80847,1.80858,37899999.0
2005-06-15 08:58:00,1.80854,1.80854,1.80836,1.80841,83500001.0
2005-06-15 08:59:00,1.8084,1.80852,1.8084,1.80842,48700000.0
2005-06-15 09:00:00,1.80852,1.80875,1.80844,1.80844,47500000.0
2005-06-15 09:01:00,1.80844,1.80853,1.80844,1.8085,61900001.0
2005-06-15 09:02:00,1.80855,1.80871,1.80855,1.80857,30600000.0
2005-06-15 09:03:00,1.80865,1.80891,1.80865,1.80891,83200000.0
2005-06-15 09:04:00,1.80875,1.80901,1.80874,1.80891,93099999.0
2005-06-15 09:05:00,1.80902,1.80908,1.80869,1.8087,62599999.0
2005-06-15 09:06:00,1.80868,1.80868,1.80847,1.80859,98600000.0
2005-06-15 09:07:00,1.80858,1.80869,1.80855,1.80855,126900001.0
2005-06-15 09:08:00,1.80843,1.80854,1.80837,1.80849,77099999.0
2005-06-15 09:09:00,1.80851,1.80873,1.80828,1.80869,70399999.0
2005-06-15 09:10:00,1.80876,1.80877,1.80865,1.80867,42300000.0
2005-06-15 09:11:00,1.80858,1.80868,1.80845,1.80868,32400000.0
2005-06-15 09:12:00,1.80873,1.80889,1.80863,1.80887,38900000.0
2005-06-15 09:13:00,1.80888,1.80888,1.80884,1.80887,31200000.0
2005-06-15 09:14:00,1.80877,1.8089,1.80852,1.8087,38299999.0
2005-06-15 09:15:00,1.80862,1.80887,1.80862,1.80885,29100000.0
2005-06-15 09:16:00,1.80892,1.80925,1.80892,1.80925,16800000.0
2005-06-15 09:17:00,1.80936,1.80936,1.80916,1.80935,110600000.0
2005-06-15 09:18:00,1.80933,1.80933,1.80913,1.80931,91499999.0
2005-06-15 09:19:00,1.80937,1.80937,1.80917,1.80917,19400000.0
2005-06-15 09:20:00,1.80912,1.80919,1.80912,1.80916,23500000.0
2005-06-15 09:21:00,1.80916,1.80917,1.8091,1.80917,82599998.0
2005-06-15 09:22:00,1.80917,1.80917,1.80904,1.8091,82300001.0
2005-06-15 09:23:00,1.8091,1.8091,1.80888,1.80902,46500000.0
2005-06-15 09:24:00,1.80908,1.80909,1.80905,1.80909,54500000.0
2005-06-15 09:25:00,1.80906,1.80929,1.80906,1.80915,91900000.0
2005-06-15 09:26:00,1.80932,1.80942,1.80919,1.80942,54500000.0
2005-06-15 09:27:00,1.80952,1.80967,1.80952,1.80963,50800000.0
2005-06-15 09:28:00,1.8096,1.8097,1.80947,1.80947,43200000.0
2005-06-15 09:29:00,1.80952,1.80952,1.80943,1.80948,66699999.0
2005-06-15 09:30:00,1.80938,1.8095,1.80938,1.80946,63299999.0
2005-06-15 09:31:00,1.80945,1.80953,1.80941,1.80947,79200000.0
2005-06-15 09:32:00,1.80945,1.80951,1.80942,1.80942,54200000.0
2005-06-15 09:33:00,1.80943,1.80951,1.80942,1.80942,44699999.0
2005-06-15 09:34:00,1.80933,1.80933,1.80908,1.80914,44700000.0
2005-06-15 09:35:00,1.80912,1.80918,1.80909,1.80917,31300000.0
2005-06-15 09:36:00,1.80905,1.80921,1.80905,1.80921,109799998.0
2005-06-15 09:37:00,1.80925,1.80939,1.80925,1.80925,39900000.0
2005-06-15 09:38:00,1.80932,1.80939,1.80928,1.80928,42600000.0
2005-06-15 09:39:00,1.8091,1.80922,1.80906,1.80918,98400000.0
2005-06-15 09:40:00,1.80907,1.8092,1.80906,1.80906,57600000.0
2005-06-15 09:41:00,1.80872,1.80913,1.80872,1.80913,33300001.0
2005-06-15 09:42:00,1.80913,1.80921,1.80909,1.80912,28200000.0
2005-06-15 09:43:00,1.80917,1.80921,1.80913,1.80913,82300001.0
2005-06-15 09:44:00,1.8092,1.80928,1.8092,1.80928,110900001.0
2005-06-15 09:45:00,1.80927,1.80927,1.80923,1.80923,57799999.0
2005-06-15 09:46:00,1.80934,1.80947,1.80934,1.80945,67200000.0
2005-06-15 09:47:00,1.80934,1.80941,1.80922,1.80922,46500001.0
2005-06-15 09:48:00,1.80923,1.80931,1.80921,1.80922,42900000.0
2005-06-15 09:49:00,1.80912,1.80912,1.809,1.80905,93600000.0
2005-06-15 09:50:00,1.80916,1.80922,1.80916,1.80922,14600000.0
2005-06-15 09:51:00,1.80932,1.80934,1.80924,1.80932,146799995.0
2005-06-15 09:52:00,1.80914,1.80931,1.80914,1.80931,54800000.0
2005-06-15 09:53:00,1.80926,1.80927,1.80926,1.80927,11600000.0
2005-06-15 09:54:00,1.80918,1.80953,1.80908,1.80953,53599999.0
2005-06-15 09:55:00,1.8097,1.81065,1.80956,1.81065,67900000.0
2005-06-15 09:56:00,1.81056,1.81061,1.81048,1.81056,116399999.0
2005-06-15 09:57:00,1.81056,1.81056,1.81028,1.8103,72800001.0
2005-06-15 09:58:00,1.8104,1.8104,1.80979,1.80979,32600000.0
2005-06-15 09:59:00,1.80974,1.81026,1.80974,1.81025,70600001.0
2005-06-15 10:00:00,1.81017,1.81031,1.81016,1.81016,56999999.0
2005-06-15 10:01:00,1.81027,1.8103,1.81017,1.81018,73800000.0
2005-06-15 10:02:00,1.81015,1.81015,1.80996,1.80996,44500000.0
2005-06-15 10:03:00,1.81007,1.81007,1.80967,1.80967,29700000.0
2005-06-15 10:04:00,1.80953,1.80955,1.80942,1.8095,60999999.0
2005-06-15 10:05:00,1.80945,1.80945,1.80935,1.80943,75499997.0
2005-06-15 10:06:00,1.8093,1.8093,1.80888,1.80888,35400001.0
2005-06-15 10:07:00,1.80907,1.80928,1.80907,1.80928,58199998.0
2005-06-15 10:08:00,1.80927,1.80927,1.80918,1.80922,48900000.0
2005-06-15 10:09:00,1.80926,1.80932,1.80923,1.80923,45699999.0
2005-06-15 10:10:00,1.8091,1.80921,1.80909,1.80918,114499999.0
2005-06-15 10:11:00,1.80905,1.80905,1.80891,1.80897,100400000.0
2005-06-15 10:12:00,1.80901,1.80912,1.80901,1.80912,65400000.0
2005-06-15 10:13:00,1.80908,1.80908,1.80883,1.80884,23700000.0
2005-06-15 10:14:00,1.80875,1.80881,1.80873,1.80875,73299999.0
2005-06-15 10:15:00,1.80874,1.80874,1.80866,1.8087,72200000.0
2005-06-15 10:16:00,1.80869,1.80869,1.80854,1.8086,114599999.0
2005-06-15 10:17:00,1.80862,1.8087,1.80843,1.80843,88300000.0
2005-06-15 10:18:00,1.80847,1.80863,1.80846,1.80863,53300000.0
2005-06-15 10:19:00,1.80845,1.80854,1.80843,1.80854,37500000.0
2005-06-15 10:20:00,1.80852,1.80859,1.80843,1.80855,42200000.0
2005-06-15 10:21:00,1.8085,1.80852,1.80845,1.80847,59300000.0
2005-06-15 10:22:00,1.80843,1.80843,1.80828,1.80838,82700000.0
2005-06-15 10:23:00,1.80843,1.80848,1.80836,1.80841,51000001.0
2005-06-15 10:24:00,1.80837,1.80848,1.80834,1.80848,45200000.0
2005-06-15 10:25:00,1.80846,1.80846,1.80835,1.80845,56899999.0
2005-06-15 10:26:00,1.80837,1.8084,1.8083,1.8083,34400000.0
2005-06-15 10:27:00,1.80815,1.80849,1.80815,1.8084,138100000.0
2005-06-15 10:28:00,1.80841,1.80852,1.80839,1.80852,55200001.0
2005-06-15 10:29:00,1.80848,1.80856,1.80845,1.80846,97200002.0
2005-06-15 10:30:00,1.80826,1.80826,1.80625,1.80625,50100000.0
2005-06-15 10:31:00,1.80645,1.80701,1.80623,1.80701,59800000.0
2005-06-15 10:32:00,1.80714,1.80739,1.80714,1.80737,37500000.0
2005-06-15 10:33:00,1.80737,1.80748,1.80697,1.80706,112900002.0
2005-06-15 10:34:00,1.80692,1.80697,1.80683,1.80693,94400002.0
2005-06-15 10:35:00,1.807,1.80708,1.807,1.80702,25599999.0
2005-06-15 10:36:00,1.80693,1.80693,1.80668,1.80689,32000001.0
2005-06-15 10:37:00,1.80702,1.80719,1.80702,1.80714,114699998.0
2005-06-15 10:38:00,1.8072,1.80728,1.8071,1.80728,90399999.0
2005-06-15 10:39:00,1.80723,1.80756,1.8072,1.80756,47600000.0
2005-06-15 10:40:00,1.80787,1.80801,1.80765,1.80765,36800000.0
2005-06-15 10:41:00,1.8074,1.80753,1.80728,1.80739,45100000.0
2005-06-15 10:42:00,1.80758,1.80764,1.80753,1.80753,70099999.0
2005-06-15 10:43:00,1.80766,1.8079,1.80756,1.8079,125600001.0
2005-06-15 10:44:00,1.8079,1.80797,1.80779,1.80791,63300000.0
2005-06-15 10:45:00,1.80789,1.80792,1.80784,1.80792,50600000.0
2005-06-15 10:46:00,1.80794,1.80825,1.80794,1.8082,39800000.0
2005-06-15 10:47:00,1.8083,1.80835,1.80816,1.80826,142000002.0
2005-06-15 10:48:00,1.80821,1.80821,1.80808,1.80817,30200000.0
2005-06-15 10:49:00,1.80822,1.8083,1.80822,1.8083,37299999.0
2005-06-15 10:50:00,1.80822,1.8083,1.80791,1.80791,54600000.0
2005-06-15 10:51:00,1.80784,1.80784,1.80754,1.80754,55600000.0
2005-06-15 10:52:00,1.80754,1.80759,1.80745,1.80752,58800000.0
2005-06-15 10:53:00,1.80743,1.80743,1.80731,1.80741,33700000.0
2005-06-15 10:54:00,1.80733,1.80733,1.80703,1.80704,35600000.0
2005-06-15 10:55:00,1.80706,1.80715,1.80691,1.80715,39100000.0
2005-06-15 10:56:00,1.80719,1.80719,1.80697,1.80709,109799999.0
2005-06-15 10:57:00,1.80707,1.80722,1.80702,1.80722,59700000.0
2005-06-15 10:58:00,1.80723,1.80723,1.80705,1.80718,84600001.0
2005-06-15 10:59:00,1.80718,1.80732,1.80714,1.80732,121200001.0
2005-06-15 11:00:00,1.8072,1.80723,1.80713,1.8072,62800002.0
2005-06-15 11:01:00,1.80707,1.80724,1.80705,1.80719,89300000.0
2005-06-15 11:02:00,1.8072,1.8072,1.80709,1.80709,72000000.0
2005-06-15 11:03:00,1.80716,1.80739,1.80714,1.80739,36900000.0
2005-06-15 11:04:00,1.80749,1.80754,1.80745,1.80745,29100000.0
2005-06-15 11:05:00,1.80756,1.80756,1.80733,1.80743,85700001.0
2005-06-15 11:06:00,1.80747,1.80756,1.8072,1.8072,90199999.0
2005-06-15 11:07:00,1.8072,1.80748,1.80717,1.80748,100900002.0
2005-06-15 11:08:00,1.80753,1.80753,1.8074,1.80752,67800001.0
2005-06-15 11:09:00,1.80751,1.80758,1.80737,1.80737,65400000.0
2005-06-15 11:10:00,1.80733,1.80761,1.80733,1.80761,92400000.0
2005-06-15 11:11:00,1.80763,1.80763,1.80752,1.80758,62300000.0
2005-06-15 11:12:00,1.80762,1.80781,1.8076,1.80781,54700000.0
2005-06-15 11:13:00,1.80772,1.80779,1.80756,1.8076,58300001.0
2005-06-15 11:14:00,1.8074,1.8074,1.80718,1.80727,65699999.0
2005-06-15 11:15:00,1.80732,1.80749,1.80732,1.8074,52100000.0
2005-06-15 11:16:00,1.80733,1.80767,1.80727,1.80761,34600001.0
2005-06-15 11:17:00,1.80744,1.80752,1.80741,1.80741,72199998.0
2005-06-15 11:18:00,1.80742,1.80768,1.80741,1.80768,31250000.0
2005-06-15 11:19:00,1.80762,1.80774,1.80751,1.80774,47500000.0
2005-06-15 11:20:00,1.80767,1.80767,1.80758,1.80764,31600000.0
2005-06-15 11:21:00,1.80762,1.80769,1.80752,1.80769,40700000.0
2005-06-15 11:22:00,1.8077,1.80774,1.80749,1.80749,116900000.0
2005-06-15 11:23:00,1.80752,1.80759,1.80752,1.80757,35700000.0
2005-06-15 11:24:00,1.80768,1.80813,1.80763,1.80813,95400001.0
2005-06-15 11:25:00,1.80792,1.80835,1.80792,1.80835,68900000.0
2005-06-15 11:26:00,1.80845,1.80845,1.80837,1.80837,66100000.0
2005-06-15 11:27:00,1.80828,1.80843,1.80828,1.80843,61700000.0
2005-06-15 11:28:00,1.80853,1.80853,1.80834,1.80834,53700000.0
2005-06-15 11:29:00,1.80828,1.80833,1.8082,1.8082,56500000.0
2005-06-15 11:30:00,1.80808,1.8082,1.80791,1.8082,121100000.0
2005-06-15 11:31:00,1.80819,1.80823,1.80806,1.80812,120600000.0
2005-06-15 11:32:00,1.80811,1.80854,1.80811,1.80854,76500000.0
2005-06-15 11:33:00,1.80855,1.80891,1.80855,1.80891,46700000.0
2005-06-15 11:34:00,1.80883,1.80889,1.80873,1.80885,48300001.0
2005-06-15 11:35:00,1.8089,1.80933,1.8089,1.80924,55900000.0
2005-06-15 11:36:00,1.80918,1.80921,1.80907,1.8091,63700000.0
2005-06-15 11:37:00,1.80904,1.80908,1.80898,1.80902,98900001.0
2005-06-15 11:38:00,1.80906,1.80906,1.80881,1.80882,46500000.0
2005-06-15 11:39:00,1.80882,1.80886,1.80866,1.80866,30000000.0
2005-06-15 11:40:00,1.80857,1.80869,1.80847,1.80858,18900000.0
2005-06-15 11:41:00,1.8086,1.8086,1.80848,1.80848,17600000.0
2005-06-15 11:42:00,1.80853,1.80861,1.80849,1.80851,79700000.0
2005-06-15 11:43:00,1.80852,1.8086,1.80828,1.80828,85199999.0
2005-06-15 11:44:00,1.8083,1.80836,1.80825,1.80828,92699999.0
2005-06-15 11:45:00,1.80833,1.80854,1.80825,1.80854,60800000.0
2005-06-15 11:46:00,1.80855,1.80855,1.80805,1.80805,85700000.0
2005-06-15 11:47:00,1.80801,1.80806,1.80776,1.80776,118100000.0
2005-06-15 11:48:00,1.80767,1.80772,1.80752,1.80772,109000001.0
2005-06-15 11:49:00,1.80769,1.8077,1.80767,1.80769,116399997.0
2005-06-15 11:50:00,1.80764,1.80764,1.80742,1.80755,61800000.0
2005-06-15 11:51:00,1.8075,1.8075,1.80722,1.80723,44799999.0
2005-06-15 11:52:00,1.80722,1.80727,1.80715,1.80723,88999999.0
2005-06-15 11:53:00,1.8073,1.80745,1.8072,1.80724,79399999.0
2005-06-15 11:54:00,1.80734,1.80761,1.80732,1.80732,104500001.0
2005-06-15 11:55:00,1.80733,1.80744,1.80733,1.80742,50999999.0
2005-06-15 11:56:00,1.8074,1.80745,1.8074,1.80745,24800000.0
2005-06-15 11:57:00,1.8074,1.80745,1.80733,1.80745,42700000.0
2005-06-15 11:58:00,1.80747,1.80749,1.80733,1.8074,68400000.0
2005-06-15 11:59:00,1.80738,1.80747,1.80737,1.80745,86000000.0
2005-06-15 12:00:00,1.80752,1.80763,1.80747,1.80759,92900000.0
2005-06-15 12:01:00,1.80757,1.80763,1.80753,1.80761,124300004.0
2005-06-15 12:02:00,1.80767,1.80779,1.80764,1.80767,74499999.0
2005-06-15 12:03:00,1.80784,1.80806,1.80784,1.80801,40399999.0
2005-06-15 12:04:00,1.80794,1.80794,1.80767,1.80767,28500000.0
2005-06-15 12:05:00,1.80777,1.80778,1.8077,1.8077,113899999.0
2005-06-15 12:06:00,1.80762,1.8077,1.8074,1.8074,38800000.0
2005-06-15 12:07:00,1.80731,1.80746,1.80721,1.80746,33500000.0
2005-06-15 12:08:00,1.80737,1.8075,1.80729,1.8075,32670000.0
2005-06-15 12:09:00,1.80747,1.80763,1.80747,1.80763,47199999.0
2005-06-15 12:10:00,1.80768,1.80771,1.80756,1.80762,54099999.0
2005-06-15 12:11:00,1.80757,1.80759,1.80743,1.80743,53500000.0
2005-06-15 12:12:00,1.8074,1.80745,1.8074,1.8074,97400002.0
2005-06-15 12:13:00,1.8075,1.80762,1.8075,1.80762,18300000.0
2005-06-15 12:14:00,1.80762,1.80762,1.8075,1.80757,62299999.0
2005-06-15 12:15:00,1.8075,1.8075,1.80739,1.80748,48800000.0
2005-06-15 12:16:00,1.80749,1.80749,1.80723,1.80729,60900000.0
2005-06-15 12:17:00,1.80717,1.80733,1.80715,1.80729,76900000.0
2005-06-15 12:18:00,1.80733,1.80745,1.80733,1.80734,64100001.0
2005-06-15 12:19:00,1.80741,1.80741,1.80723,1.80725,63800000.0
2005-06-15 12:20:00,1.80737,1.80743,1.80731,1.80743,29600000.0
2005-06-15 12:21:00,1.8074,1.80751,1.80736,1.80741,93800000.0
2005-06-15 12:22:00,1.80734,1.80743,1.80731,1.80739,40400001.0
2005-06-15 12:23:00,1.80738,1.80738,1.80718,1.80718,35900000.0
2005-06-15 12:24:00,1.80721,1.8074,1.80721,1.80738,59900000.0
2005-06-15 12:25:00,1.80747,1.80794,1.80747,1.80793,44200000.0
2005-06-15 12:26:00,1.80812,1.80819,1.80803,1.80813,50300001.0
2005-06-15 12:27:00,1.80829,1.80851,1.80826,1.80851,48300000.0
2005-06-15 12:28:00,1.80855,1.80855,1.80837,1.80847,98400002.0
2005-06-15 12:29:00,1.80851,1.80851,1.80827,1.80845,48300000.0
2005-06-15 12:30:00,1.80857,1.80873,1.8085,1.80873,51800000.0
2005-06-15 12:31:00,1.80877,1.80882,1.80858,1.80882,65400000.0
2005-06-15 12:32:00,1.80892,1.809,1.80892,1.80892,38800000.0
2005-06-15 12:33:00,1.80887,1.80893,1.80881,1.80893,45000000.0
2005-06-15 12:34:00,1.8089,1.8089,1.80869,1.80873,51500000.0
2005-06-15 12:35:00,1.80882,1.80891,1.80882,1.80887,35400000.0
2005-06-15 12:36:00,1.80887,1.80887,1.80867,1.80873,42100000.0
2005-06-15 12:37:00,1.80872,1.80896,1.80872,1.80894,45050001.0
2005-06-15 12:38:00,1.80888,1.80893,1.8088,1.80893,6700000.0
2005-06-15 12:39:00,1.80882,1.80886,1.80872,1.80872,51200000.0
2005-06-15 12:40:00,1.80855,1.80864,1.80832,1.80832,149500001.0
2005-06-15 12:41:00,1.80813,1.80814,1.80807,1.80807,71700000.0
2005-06-15 12:42:00,1.80786,1.80803,1.80779,1.80784,69300000.0
2005-06-15 12:43:00,1.80782,1.808,1.80781,1.808,60500000.0
2005-06-15 12:44:00,1.80798,1.80818,1.80798,1.80808,50200000.0
2005-06-15 12:45:00,1.80804,1.80814,1.80792,1.80814,74499999.0
2005-06-15 12:46:00,1.80815,1.80815,1.80794,1.80813,65400000.0
2005-06-15 12:47:00,1.80808,1.80808,1.80795,1.808,60500001.0
2005-06-15 12:48:00,1.80794,1.80809,1.80794,1.80802,54999999.0
2005-06-15 12:49:00,1.808,1.808,1.80782,1.80792,54999999.0
2005-06-15 12:50:00,1.80797,1.80801,1.80794,1.80799,59000000.0
2005-06-15 12:51:00,1.80792,1.80809,1.80785,1.80809,38200000.0
2005-06-15 12:52:00,1.80808,1.80829,1.80808,1.80827,41300000.0
2005-06-15 12:53:00,1.80825,1.80843,1.80817,1.80831,26600000.0
2005-06-15 12:54:00,1.80827,1.8084,1.80827,1.80839,65900000.0
2005-06-15 12:55:00,1.80842,1.80852,1.80836,1.80846,46699999.0
2005-06-15 12:56:00,1.80827,1.80827,1.8079,1.80797,32500000.0
2005-06-15 12:57:00,1.8081,1.8081,1.80766,1.80769,40600000.0
2005-06-15 12:58:00,1.80773,1.80784,1.80765,1.80784,59499998.0
2005-06-15 12:59:00,1.80753,1.80798,1.80753,1.80798,35500000.0
2005-06-15 13:00:00,1.80815,1.80818,1.80804,1.80807,103699998.0
2005-06-15 13:01:00,1.80787,1.80794,1.80772,1.80774,59900000.0
2005-06-15 13:02:00,1.80769,1.8077,1.80764,1.80765,55700002.0
2005-06-15 13:03:00,1.80771,1.8078,1.80769,1.8078,51200000.0
2005-06-15 13:04:00,1.80779,1.80781,1.80775,1.80776,84500000.0
2005-06-15 13:05:00,1.8077,1.80794,1.8077,1.80787,60199999.0
2005-06-15 13:06:00,1.80799,1.80806,1.80788,1.80794,48799999.0
2005-06-15 13:07:00,1.80807,1.80836,1.80807,1.80813,110799999.0
2005-06-15 13:08:00,1.80818,1.8082,1.80798,1.80814,102400002.0
2005-06-15 13:09:00,1.8081,1.80815,1.80805,1.80808,57499999.0
2005-06-15 13:10:00,1.80803,1.80809,1.80802,1.80802,28300000.0
2005-06-15 13:11:00,1.80798,1.80809,1.80795,1.80807,46400000.0
2005-06-15 13:12:00,1.80806,1.80813,1.80794,1.80813,94200001.0
2005-06-15 13:13:00,1.80796,1.80813,1.80796,1.80813,59600002.0
2005-06-15 13:14:00,1.80819,1.80823,1.80811,1.80822,85300002.0
2005-06-15 13:15:00,1.80827,1.80828,1.80805,1.80805,114999999.0
2005-06-15 13:16:00,1.80801,1.80802,1.80793,1.80799,57699999.0
2005-06-15 13:17:00,1.80805,1.80805,1.80779,1.80791,31200000.0
2005-06-15 13:18:00,1.80799,1.80812,1.80792,1.80792,69500000.0
2005-06-15 13:19:00,1.808,1.80814,1.808,1.80814,27200000.0
2005-06-15 13:20:00,1.80811,1.80825,1.80805,1.80825,103800001.0
2005-06-15 13:21:00,1.80822,1.80822,1.80807,1.80807,29400000.0
2005-06-15 13:22:00,1.80805,1.80805,1.80793,1.80793,38500000.0
2005-06-15 13:23:00,1.80795,1.80795,1.80786,1.8079,35900000.0
2005-06-15 13:24:00,1.80783,1.80789,1.8078,1.8078,35900000.0
2005-06-15 13:25:00,1.80784,1.80793,1.80782,1.80793,40400000.0
2005-06-15 13:26:00,1.808,1.8084,1.808,1.80832,65900001.0
2005-06-15 13:27:00,1.80839,1.80843,1.80832,1.80843,95299999.0
2005-06-15 13:28:00,1.80847,1.80856,1.80844,1.80844,68599999.0
2005-06-15 13:29:00,1.80849,1.80853,1.80835,1.80849,100700000.0
2005-06-15 13:30:00,1.80847,1.80852,1.80844,1.80849,117000002.0
2005-06-15 13:31:00,1.80855,1.80855,1.80848,1.8085,59099999.0
2005-06-15 13:32:00,1.80848,1.80869,1.80848,1.80865,39000000.0
2005-06-15 13:33:00,1.80873,1.80893,1.80873,1.80893,63899998.0
2005-06-15 13:34:00,1.80896,1.809,1.80889,1.8089,97999998.0
2005-06-15 13:35:00,1.80892,1.80897,1.80874,1.80874,53500000.0
2005-06-15 13:36:00,1.80883,1.80883,1.80864,1.80875,57200000.0
2005-06-15 13:37:00,1.80877,1.80881,1.80864,1.80864,56800000.0
2005-06-15 13:38:00,1.8087,1.80875,1.80867,1.8087,84700000.0
2005-06-15 13:39:00,1.80865,1.80867,1.80851,1.80851,45200001.0
2005-06-15 13:40:00,1.80853,1.80853,1.80838,1.8085,95200000.0
2005-06-15 13:41:00,1.80852,1.80852,1.80826,1.80847,66100000.0
2005-06-15 13:42:00,1.80855,1.80871,1.80855,1.80867,47400000.0
2005-06-15 13:43:00,1.80872,1.80872,1.80868,1.80868,29000000.0
2005-06-15 13:44:00,1.80862,1.80867,1.80847,1.80853,94800000.0
2005-06-15 13:45:00,1.8085,1.80855,1.8085,1.80853,47700000.0
2005-06-15 13:46:00,1.80829,1.80843,1.80827,1.80843,84300000.0
2005-06-15 13:47:00,1.80855,1.80865,1.80847,1.80852,91500000.0
2005-06-15 13:48:00,1.80858,1.8087,1.80854,1.8087,141399998.0
2005-06-15 13:49:00,1.8088,1.80902,1.8088,1.80902,107800000.0
2005-06-15 13:50:00,1.80898,1.80898,1.80865,1.80865,62000000.0
2005-06-15 13:51:00,1.80862,1.80886,1.80862,1.80886,60800000.0
2005-06-15 13:52:00,1.80894,1.80894,1.80878,1.80888,56200000.0
2005-06-15 13:53:00,1.80883,1.809,1.80883,1.809,64600000.0
2005-06-15 13:54:00,1.80912,1.80915,1.80909,1.8091,54900000.0
2005-06-15 13:55:00,1.809,1.809,1.8089,1.80892,38000000.0
2005-06-15 13:56:00,1.80897,1.80897,1.80886,1.80888,41500000.0
2005-06-15 13:57:00,1.80899,1.80905,1.80899,1.80905,47500000.0
2005-06-15 13:58:00,1.8092,1.80926,1.80903,1.80903,73100000.0
2005-06-15 13:59:00,1.80905,1.80952,1.80905,1.80945,115700000.0
2005-06-15 14:00:00,1.80952,1.80964,1.80947,1.80963,71600000.0
2005-06-15 14:01:00,1.80973,1.81003,1.80967,1.81003,58299998.0
2005-06-15 14:02:00,1.81017,1.8103,1.81006,1.81006,31400000.0
2005-06-15 14:03:00,1.80997,1.80997,1.80971,1.80983,73900002.0
2005-06-15 14:04:00,1.80983,1.80983,1.80967,1.80974,36299999.0
2005-06-15 14:05:00,1.80961,1.80974,1.80961,1.80974,54900002.0
2005-06-15 14:06:00,1.80969,1.80969,1.8096,1.80967,51800000.0
2005-06-15 14:07:00,1.80983,1.81039,1.80983,1.81039,53000001.0
2005-06-15 14:08:00,1.81033,1.81033,1.80978,1.80978,44400000.0
2005-06-15 14:09:00,1.80971,1.80971,1.80947,1.8096,89070000.0
2005-06-15 14:10:00,1.80977,1.80993,1.80966,1.8099,96099999.0
2005-06-15 14:11:00,1.80997,1.81002,1.80989,1.80989,71600000.0
2005-06-15 14:12:00,1.80992,1.81013,1.80992,1.81009,78599999.0
2005-06-15 14:13:00,1.81018,1.81048,1.81018,1.8104,51800000.0
2005-06-15 14:14:00,1.81048,1.8105,1.81028,1.81028,44700000.0
2005-06-15 14:15:00,1.80988,1.81002,1.80962,1.81002,62799999.0
2005-06-15 14:16:00,1.81023,1.8103,1.81007,1.81007,32800000.0
2005-06-15 14:17:00,1.81008,1.81021,1.80996,1.81005,47100000.0
2005-06-15 14:18:00,1.81029,1.81039,1.8102,1.81026,63050000.0
2005-06-15 14:19:00,1.81028,1.81041,1.81024,1.81041,44600000.0
2005-06-15 14:20:00,1.8106,1.81082,1.81059,1.81082,60100000.0
2005-06-15 14:21:00,1.81072,1.81072,1.81046,1.81046,55300000.0
2005-06-15 14:22:00,1.81047,1.81047,1.81029,1.81029,16700000.0
2005-06-15 14:23:00,1.8102,1.8102,1.81006,1.81015,66700000.0
2005-06-15 14:24:00,1.80998,1.80998,1.80968,1.80975,66600001.0
2005-06-15 14:25:00,1.80979,1.80989,1.80978,1.80978,73600000.0
2005-06-15 14:26:00,1.8099,1.80995,1.80974,1.8098,64900000.0
2005-06-15 14:27:00,1.80957,1.80963,1.80936,1.80963,76800000.0
2005-06-15 14:28:00,1.80963,1.80977,1.80963,1.80973,67000000.0
2005-06-15 14:29:00,1.80982,1.80991,1.80982,1.80982,36400001.0
2005-06-15 14:30:00,1.80945,1.81021,1.80895,1.81011,63600000.0
2005-06-15 14:31:00,1.80988,1.81218,1.80988,1.81218,51200001.0
2005-06-15 14:32:00,1.81217,1.81237,1.81183,1.81183,100100001.0
2005-06-15 14:33:00,1.81181,1.81218,1.81147,1.81147,46400000.0
2005-06-15 14:34:00,1.81135,1.81144,1.8101,1.81017,34500000.0
2005-06-15 14:35:00,1.8102,1.81035,1.80957,1.80957,19600000.0
2005-06-15 14:36:00,1.80936,1.80936,1.80895,1.80917,83800000.0
2005-06-15 14:37:00,1.80935,1.80941,1.80807,1.80813,94899999.0
2005-06-15 14:38:00,1.80811,1.80821,1.80785,1.80817,110900000.0
2005-06-15 14:39:00,1.80833,1.80875,1.80833,1.80871,42600000.0
2005-06-15 14:40:00,1.80855,1.80888,1.80855,1.80869,38000000.0
2005-06-15 14:41:00,1.80865,1.80895,1.80861,1.80895,31500001.0
2005-06-15 14:42:00,1.80916,1.80925,1.80909,1.80923,35300000.0
2005-06-15 14:43:00,1.8092,1.80933,1.80909,1.80923,66499999.0
2005-06-15 14:44:00,1.80933,1.8099,1.80932,1.80978,79200000.0
2005-06-15 14:45:00,1.80956,1.80991,1.80951,1.80987,54900001.0
2005-06-15 14:46:00,1.80965,1.81008,1.80964,1.81008,29000000.0
2005-06-15 14:47:00,1.81012,1.81012,1.80952,1.80957,66199999.0
2005-06-15 14:48:00,1.8095,1.80981,1.8095,1.80959,64599999.0
2005-06-15 14:49:00,1.80973,1.81033,1.80973,1.81025,70800002.0
2005-06-15 14:50:00,1.81018,1.81018,1.80986,1.80991,47300000.0
2005-06-15 14:51:00,1.80979,1.81031,1.80976,1.81031,72400001.0
2005-06-15 14:52:00,1.81037,1.81037,1.80992,1.81002,82000000.0
2005-06-15 14:53:00,1.81003,1.81003,1.80966,1.80974,35570000.0
2005-06-15 14:54:00,1.80977,1.80986,1.80962,1.80962,104100000.0
2005-06-15 14:55:00,1.80967,1.80979,1.80965,1.80975,64300000.0
2005-06-15 14:56:00,1.80961,1.80961,1.80939,1.80953,47900000.0
2005-06-15 14:57:00,1.80966,1.80975,1.80954,1.80965,56500001.0
2005-06-15 14:58:00,1.80972,1.80978,1.8096,1.8096,39300000.0
2005-06-15 14:59:00,1.80969,1.81009,1.80969,1.80992,52400000.0
2005-06-15 15:00:00,1.8104,1.81308,1.8104,1.81243,53600000.0
2005-06-15 15:01:00,1.81182,1.81182,1.81104,1.8111,64800000.0
2005-06-15 15:02:00,1.8106,1.8106,1.80968,1.80968,72000000.0
2005-06-15 15:03:00,1.80928,1.81048,1.80928,1.81048,74800000.0
2005-06-15 15:04:00,1.81078,1.81083,1.81025,1.81025,133900004.0
2005-06-15 15:05:00,1.8103,1.81072,1.8103,1.81067,87000001.0
2005-06-15 15:06:00,1.81062,1.81141,1.81062,1.81123,75499999.0
2005-06-15 15:07:00,1.81097,1.81097,1.81066,1.8108,85600000.0
2005-06-15 15:08:00,1.81118,1.81171,1.81118,1.81171,46399999.0
2005-06-15 15:09:00,1.81193,1.8124,1.81167,1.8124,99200001.0
2005-06-15 15:10:00,1.812,1.81203,1.81176,1.81184,62000000.0
2005-06-15 15:11:00,1.81191,1.81191,1.81148,1.81161,49000000.0
2005-06-15 15:12:00,1.8118,1.8118,1.81144,1.81144,41300000.0
2005-06-15 15:13:00,1.81127,1.81139,1.81116,1.8112,54900000.0
2005-06-15 15:14:00,1.81103,1.81103,1.81074,1.81082,47600000.0
2005-06-15 15:15:00,1.81085,1.81093,1.81043,1.81047,56100001.0
2005-06-15 15:16:00,1.81028,1.81039,1.81012,1.81031,48600000.0
2005-06-15 15:17:00,1.80998,1.80998,1.80971,1.80975,53300000.0
2005-06-15 15:18:00,1.8097,1.8097,1.80904,1.8093,71600000.0
2005-06-15 15:19:00,1.80937,1.80951,1.80935,1.80937,136600002.0
2005-06-15 15:20:00,1.80949,1.80966,1.80938,1.80966,79900000.0
2005-06-15 15:21:00,1.80973,1.81026,1.80963,1.81026,43200001.0
2005-06-15 15:22:00,1.81062,1.8107,1.81039,1.81052,50800001.0
2005-06-15 15:23:00,1.81077,1.81084,1.81019,1.81019,115300001.0
2005-06-15 15:24:00,1.81013,1.81118,1.81004,1.81115,55200000.0
2005-06-15 15:25:00,1.81131,1.81219,1.81131,1.8121,55400000.0
2005-06-15 15:26:00,1.8121,1.8121,1.81197,1.81197,100200002.0
2005-06-15 15:27:00,1.81198,1.812,1.81188,1.81198,75800000.0
2005-06-15 15:28:00,1.81193,1.81208,1.81178,1.81178,48300000.0
2005-06-15 15:29:00,1.8117,1.81186,1.81161,1.81162,88899999.0
2005-06-15 15:30:00,1.81168,1.81204,1.81168,1.81192,94100002.0
2005-06-15 15:31:00,1.81183,1.81198,1.81166,1.81198,61599999.0
2005-06-15 15:32:00,1.81247,1.81328,1.81223,1.81319,91300001.0
2005-06-15 15:33:00,1.81345,1.81442,1.81344,1.81442,23900000.0
2005-06-15 15:34:00,1.81465,1.81474,1.8136,1.8136,45200000.0
2005-06-15 15:35:00,1.8139,1.8139,1.81309,1.81318,70500001.0
2005-06-15 15:36:00,1.81325,1.8137,1.81325,1.81368,30700000.0
2005-06-15 15:37:00,1.8137,1.81398,1.81355,1.81388,25800000.0
2005-06-15 15:38:00,1.8137,1.81511,1.8137,1.8151,66799999.0
2005-06-15 15:39:00,1.81487,1.81543,1.81482,1.81535,80800001.0
2005-06-15 15:40:00,1.81528,1.81537,1.81459,1.81459,105999998.0
2005-06-15 15:41:00,1.81433,1.81507,1.81431,1.81507,30500000.0
2005-06-15 15:42:00,1.8152,1.81543,1.8151,1.81513,122000000.0
2005-06-15 15:43:00,1.81493,1.81528,1.81493,1.81528,67200001.0
2005-06-15 15:44:00,1.81512,1.81512,1.81449,1.81456,65200000.0
2005-06-15 15:45:00,1.8145,1.81546,1.81442,1.81545,78099998.0
2005-06-15 15:46:00,1.81525,1.81525,1.81471,1.81471,59200002.0
2005-06-15 15:47:00,1.8149,1.81529,1.8149,1.81516,99899998.0
2005-06-15 15:48:00,1.81548,1.81548,1.81503,1.81526,103799999.0
2005-06-15 15:49:00,1.81506,1.81506,1.81461,1.81498,25650000.0
2005-06-15 15:50:00,1.81481,1.81481,1.81464,1.81464,31100000.0
2005-06-15 15:51:00,1.81483,1.81513,1.81477,1.81513,39000000.0
2005-06-15 15:52:00,1.81509,1.81576,1.81509,1.8153,101200000.0
2005-06-15 15:53:00,1.81528,1.8163,1.81523,1.81629,50700000.0
2005-06-15 15:54:00,1.81605,1.81605,1.81576,1.81586,51400000.0
2005-06-15 15:55:00,1.81615,1.81632,1.81596,1.81632,58300000.0
2005-06-15 15:56:00,1.8165,1.81665,1.81628,1.81646,65300000.0
2005-06-15 15:57:00,1.81675,1.81716,1.81675,1.81716,50900000.0
2005-06-15 15:58:00,1.81723,1.81742,1.81715,1.81742,29100001.0
2005-06-15 15:59:00,1.81739,1.81739,1.81703,1.81709,94499999.0
2005-06-15 16:00:00,1.8171,1.81725,1.8169,1.8169,49400000.0
2005-06-15 16:01:00,1.81699,1.81715,1.81674,1.81674,78300000.0
2005-06-15 16:02:00,1.81672,1.81673,1.81625,1.81625,155000000.0
2005-06-15 16:03:00,1.816,1.81614,1.81576,1.81577,83199999.0
2005-06-15 16:04:00,1.8157,1.81576,1.81559,1.81559,61200000.0
2005-06-15 16:05:00,1.8156,1.81572,1.81553,1.81561,100199997.0
2005-06-15 16:06:00,1.81553,1.81582,1.81553,1.81567,87900001.0
2005-06-15 16:07:00,1.81561,1.81607,1.81554,1.81588,49900000.0
2005-06-15 16:08:00,1.81595,1.81604,1.81572,1.81572,97200000.0
2005-06-15 16:09:00,1.81568,1.81604,1.81562,1.81598,69099999.0
2005-06-15 16:10:00,1.81573,1.81599,1.81573,1.81592,70600002.0
2005-06-15 16:11:00,1.81573,1.8158,1.81565,1.8158,29200000.0
2005-06-15 16:12:00,1.81565,1.81567,1.81556,1.81567,27800000.0
2005-06-15 16:13:00,1.81559,1.81607,1.81559,1.81602,133400001.0
2005-06-15 16:14:00,1.81603,1.81612,1.81594,1.81612,48200000.0
2005-06-15 16:15:00,1.81617,1.81617,1.81585,1.81585,38200000.0
2005-06-15 16:16:00,1.81564,1.8158,1.81558,1.8158,44600000.0
2005-06-15 16:17:00,1.81592,1.81592,1.81574,1.81589,128099999.0
2005-06-15 16:18:00,1.81583,1.81583,1.81562,1.81562,72800000.0
2005-06-15 16:19:00,1.81569,1.81616,1.81569,1.81616,42799999.0
2005-06-15 16:20:00,1.81617,1.81617,1.81584,1.81584,98599999.0
2005-06-15 16:21:00,1.81589,1.81589,1.81547,1.81547,49600000.0
2005-06-15 16:22:00,1.81547,1.81567,1.8152,1.81567,63499999.0
2005-06-15 16:23:00,1.81572,1.81574,1.81551,1.81564,75200001.0
2005-06-15 16:24:00,1.8157,1.81572,1.81547,1.81547,22800000.0
2005-06-15 16:25:00,1.81546,1.81546,1.81536,1.81539,53099999.0
2005-06-15 16:26:00,1.81544,1.81554,1.81528,1.81534,72100000.0
2005-06-15 16:27:00,1.81534,1.81584,1.81534,1.81584,88000001.0
2005-06-15 16:28:00,1.81578,1.81634,1.81577,1.81599,113200000.0
2005-06-15 16:29:00,1.81576,1.81576,1.81543,1.81548,65100000.0
2005-06-15 16:30:00,1.81539,1.81575,1.81539,1.81575,36700000.0
2005-06-15 16:31:00,1.81578,1.81585,1.81566,1.81585,57600000.0
2005-06-15 16:32:00,1.81603,1.8162,1.81603,1.81615,26500000.0
2005-06-15 16:33:00,1.81603,1.81617,1.81595,1.8161,67099999.0
2005-06-15 16:34:00,1.81633,1.81651,1.81633,1.81651,82300000.0
2005-06-15 16:35:00,1.81648,1.81649,1.81634,1.81649,41500000.0
2005-06-15 16:36:00,1.81658,1.81676,1.81658,1.81665,110750001.0
2005-06-15 16:37:00,1.81646,1.81669,1.81637,1.81669,61400001.0
2005-06-15 16:38:00,1.81667,1.81681,1.81667,1.81673,46900000.0
2005-06-15 16:39:00,1.8165,1.81714,1.8165,1.81714,84400000.0
2005-06-15 16:40:00,1.81714,1.8172,1.81699,1.81706,68200000.0
2005-06-15 16:41:00,1.8169,1.81731,1.8169,1.81731,127699997.0
2005-06-15 16:42:00,1.81752,1.81771,1.81749,1.8176,119000000.0
2005-06-15 16:43:00,1.81743,1.81743,1.8173,1.8173,7300000.0
2005-06-15 16:44:00,1.81728,1.81728,1.81684,1.81705,46000000.0
2005-06-15 16:45:00,1.81713,1.81741,1.81706,1.81726,113200000.0
2005-06-15 16:46:00,1.81732,1.81757,1.81732,1.8174,131800002.0
2005-06-15 16:47:00,1.81739,1.81764,1.81728,1.81763,52700000.0
2005-06-15 16:48:00,1.81776,1.81782,1.81764,1.81772,98200000.0
2005-06-15 16:49:00,1.81783,1.81815,1.81779,1.81809,71500000.0
2005-06-15 16:50:00,1.81831,1.81912,1.81831,1.81902,116600000.0
2005-06-15 16:51:00,1.8189,1.81892,1.81854,1.81854,98900001.0
2005-06-15 16:52:00,1.81853,1.81864,1.81846,1.81846,32900000.0
2005-06-15 16:53:00,1.81857,1.81872,1.8185,1.81854,31100000.0
2005-06-15 16:54:00,1.81843,1.81843,1.81823,1.81835,54699999.0
2005-06-15 16:55:00,1.81833,1.81873,1.81821,1.81873,49700000.0
2005-06-15 16:56:00,1.81865,1.81912,1.81849,1.81912,51799999.0
2005-06-15 16:57:00,1.81943,1.81954,1.81935,1.81952,62746994.0
2005-06-15 16:58:00,1.81943,1.81943,1.81907,1.81907,100600000.0
2005-06-15 16:59:00,1.81901,1.81901,1.81876,1.81895,53000000.0
2005-06-15 17:00:00,1.81895,1.81937,1.81895,1.81931,43500000.0
2005-06-15 17:01:00,1.81939,1.81965,1.81935,1.81965,99100001.0
2005-06-15 17:02:00,1.8197,1.81978,1.81919,1.81919,84699999.0
2005-06-15 17:03:00,1.81915,1.81927,1.81904,1.81904,40299999.0
2005-06-15 17:04:00,1.8189,1.81909,1.8189,1.81897,67200000.0
2005-06-15 17:05:00,1.81883,1.81883,1.81847,1.81847,28000000.0
2005-06-15 17:06:00,1.8183,1.81837,1.81814,1.81823,81200000.0
2005-06-15 17:07:00,1.81817,1.81833,1.81806,1.81806,62700001.0
2005-06-15 17:08:00,1.81795,1.81799,1.81767,1.81767,32800000.0
2005-06-15 17:09:00,1.81774,1.81781,1.81774,1.81781,50899998.0
2005-06-15 17:10:00,1.81812,1.81831,1.81812,1.81827,115899996.0
2005-06-15 17:11:00,1.81825,1.81836,1.81815,1.8182,100400002.0
2005-06-15 17:12:00,1.81821,1.81835,1.81817,1.81817,56199999.0
2005-06-15 17:13:00,1.8181,1.81848,1.8181,1.8184,74799999.0
2005-06-15 17:14:00,1.81851,1.81851,1.81819,1.81819,32500000.0
2005-06-15 17:15:00,1.81785,1.81794,1.81773,1.81794,97699998.0
2005-06-15 17:16:00,1.81786,1.81799,1.81786,1.81795,61100000.0
2005-06-15 17:17:00,1.81788,1.81788,1.81747,1.81765,29350000.0
2005-06-15 17:18:00,1.81755,1.81771,1.8173,1.8173,45000000.0
2005-06-15 17:19:00,1.81725,1.81732,1.81702,1.81732,86200001.0
2005-06-15 17:20:00,1.81736,1.81746,1.81727,1.81746,55100000.0
2005-06-15 17:21:00,1.81762,1.81783,1.81762,1.81771,35299999.0
2005-06-15 17:22:00,1.8177,1.818,1.8177,1.818,15200000.0
2005-06-15 17:23:00,1.81797,1.81806,1.81791,1.81794,77800000.0
2005-06-15 17:24:00,1.81801,1.81801,1.81786,1.81788,43499999.0
2005-06-15 17:25:00,1.81797,1.81797,1.81783,1.81786,72299999.0
2005-06-15 17:26:00,1.81802,1.81843,1.81802,1.81843,69799999.0
2005-06-15 17:27:00,1.81855,1.81875,1.81855,1.81875,31700000.0
2005-06-15 17:28:00,1.81873,1.8188,1.81855,1.81869,72600000.0
2005-06-15 17:29:00,1.81868,1.81905,1.81865,1.81905,45800000.0
2005-06-15 17:30:00,1.81911,1.81918,1.81905,1.81912,79800000.0
2005-06-15 17:31:00,1.81901,1.81906,1.81881,1.81902,67199999.0
2005-06-15 17:32:00,1.81898,1.81901,1.8189,1.81892,38300000.0
2005-06-15 17:33:00,1.81893,1.81893,1.81864,1.81888,67700001.0
2005-06-15 17:34:00,1.81893,1.8193,1.81893,1.81899,130799999.0
2005-06-15 17:35:00,1.81902,1.81945,1.81902,1.81932,78100001.0
2005-06-15 17:36:00,1.81942,1.81949,1.81934,1.81938,63200001.0
2005-06-15 17:37:00,1.81939,1.81958,1.81939,1.8195,108899998.0
2005-06-15 17:38:00,1.81947,1.81958,1.81945,1.81955,84699998.0
2005-06-15 17:39:00,1.81977,1.81993,1.81962,1.81976,47000000.0
2005-06-15 17:40:00,1.81968,1.81976,1.8196,1.81976,47599999.0
2005-06-15 17:41:00,1.81988,1.82047,1.81988,1.82045,20100000.0
2005-06-15 17:42:00,1.82043,1.82091,1.82041,1.82087,42400000.0
2005-06-15 17:43:00,1.82087,1.82103,1.82055,1.82103,73700000.0
2005-06-15 17:44:00,1.821,1.82106,1.82073,1.82092,64300001.0
2005-06-15 17:45:00,1.82091,1.82101,1.82062,1.82071,87500001.0
2005-06-15 17:46:00,1.82063,1.82086,1.82055,1.82075,80600002.0
2005-06-15 17:47:00,1.821,1.82145,1.82088,1.82145,89599999.0
2005-06-15 17:48:00,1.82137,1.8214,1.82118,1.82118,45600000.0
2005-06-15 17:49:00,1.82112,1.82133,1.82111,1.82133,46000000.0
2005-06-15 17:50:00,1.82112,1.82131,1.82098,1.8211,61199999.0
2005-06-15 17:51:00,1.82098,1.82115,1.82098,1.82115,53499999.0
2005-06-15 17:52:00,1.82124,1.82132,1.82114,1.82125,54600000.0
2005-06-15 17:53:00,1.82121,1.82121,1.82097,1.82104,38800000.0
2005-06-15 17:54:00,1.82101,1.82113,1.82101,1.82113,48700000.0
2005-06-15 17:55:00,1.82113,1.82135,1.82108,1.82135,32100000.0
2005-06-15 17:56:00,1.82135,1.82157,1.82129,1.82156,37600000.0
2005-06-15 17:57:00,1.82142,1.82153,1.82142,1.82149,65100000.0
2005-06-15 17:58:00,1.82157,1.82187,1.82157,1.82167,88299999.0
2005-06-15 17:59:00,1.82164,1.82174,1.8216,1.8216,60600000.0
2005-06-15 18:00:00,1.82151,1.82156,1.82138,1.82138,55700000.0
2005-06-15 18:01:00,1.82142,1.82157,1.82129,1.82155,870999998.0
2005-06-15 18:02:00,1.82158,1.82169,1.82151,1.82165,1122500002.0
2005-06-15 18:03:00,1.8216,1.82178,1.82139,1.8214,1327700001.0
2005-06-15 18:04:00,1.82141,1.82141,1.82126,1.8213,718400000.0
2005-06-15 18:05:00,1.82126,1.82145,1.82118,1.82129,998699998.0
2005-06-15 18:06:00,1.8213,1.82141,1.82127,1.82138,1141699994.0
2005-06-15 18:07:00,1.82133,1.82133,1.8212,1.82126,1196250000.0
2005-06-15 18:08:00,1.82129,1.8215,1.82127,1.82147,1216899993.0
2005-06-15 18:09:00,1.82138,1.82148,1.821,1.821,495900001.0
2005-06-15 18:10:00,1.82094,1.82111,1.8207,1.82103,852299998.0
2005-06-15 18:11:00,1.8211,1.82123,1.821,1.821,515350001.0
2005-06-15 18:12:00,1.82095,1.82096,1.82058,1.82065,690300000.0
2005-06-15 18:13:00,1.8205,1.82078,1.82046,1.82077,604600002.0
2005-06-15 18:14:00,1.82082,1.82082,1.82067,1.82071,829970002.0
2005-06-15 18:15:00,1.82083,1.82083,1.82063,1.82083,777899997.0
2005-06-15 18:16:00,1.82085,1.82085,1.82075,1.82085,799600000.0
2005-06-15 18:17:00,1.82083,1.82083,1.82057,1.82069,496100005.0
2005-06-15 18:18:00,1.82078,1.82114,1.82054,1.82088,675200002.0
2005-06-15 18:19:00,1.82097,1.82129,1.82097,1.82107,552700004.0
2005-06-15 18:20:00,1.821,1.82112,1.821,1.82105,465669999.0
2005-06-15 18:21:00,1.82105,1.82106,1.82076,1.82076,772899999.0
2005-06-15 18:22:00,1.82083,1.82083,1.82068,1.82071,601799999.0
2005-06-15 18:23:00,1.82065,1.82066,1.82041,1.82048,719200000.0
2005-06-15 18:24:00,1.82057,1.82074,1.82037,1.82058,836070004.0
2005-06-15 18:25:00,1.82054,1.82067,1.82049,1.82051,664999996.0
2005-06-15 18:26:00,1.8206,1.82063,1.82045,1.82063,500099999.0
2005-06-15 18:27:00,1.82068,1.82076,1.82062,1.82068,574900001.0
2005-06-15 18:28:00,1.82072,1.82072,1.82048,1.82048,301900002.0
2005-06-15 18:29:00,1.82051,1.82057,1.82042,1.82047,839799996.0
2005-06-15 18:30:00,1.82041,1.82044,1.8202,1.82029,764199999.0
2005-06-15 18:31:00,1.8203,1.82038,1.82026,1.82031,455350002.0
2005-06-15 18:32:00,1.82028,1.82043,1.82023,1.82023,452700003.0
2005-06-15 18:33:00,1.82023,1.82052,1.82023,1.8204,771299999.0
2005-06-15 18:34:00,1.82045,1.82111,1.82045,1.82092,582599998.0
2005-06-15 18:35:00,1.82091,1.82149,1.82091,1.82125,368199999.0
2005-06-15 18:36:00,1.82123,1.82132,1.82097,1.82132,53100000.0
2005-06-15 18:37:00,1.82142,1.82161,1.82121,1.82146,188199998.0
2005-06-15 18:38:00,1.82155,1.82163,1.8213,1.8213,142200001.0
2005-06-15 18:39:00,1.82121,1.82135,1.82121,1.82127,278300000.0
2005-06-15 18:40:00,1.82124,1.82135,1.8212,1.82128,431200000.0
2005-06-15 18:41:00,1.82127,1.82135,1.82116,1.82119,293100002.0
2005-06-15 18:42:00,1.8211,1.82124,1.82105,1.82107,174499999.0
2005-06-15 18:43:00,1.82106,1.82106,1.82096,1.82102,163100000.0
2005-06-15 18:44:00,1.82098,1.82125,1.82096,1.82111,524800001.0
2005-06-15 18:45:00,1.82113,1.82148,1.82113,1.82135,144900001.0
2005-06-15 18:46:00,1.82133,1.82137,1.8211,1.82137,165000000.0
2005-06-15 18:47:00,1.82146,1.82146,1.82133,1.82133,262400003.0
2005-06-15 18:48:00,1.82133,1.82191,1.82133,1.82191,433799998.0
2005-06-15 18:49:00,1.82203,1.8224,1.82198,1.8224,105499999.0
2005-06-15 18:50:00,1.8225,1.82258,1.82232,1.82235,242600001.0
2005-06-15 18:51:00,1.82245,1.8228,1.82239,1.82273,444699992.0
2005-06-15 18:52:00,1.82272,1.82299,1.82269,1.82299,524400002.0
2005-06-15 18:53:00,1.82302,1.82327,1.82287,1.82303,408399997.0
2005-06-15 18:54:00,1.82318,1.82332,1.82302,1.82323,248400001.0
2005-06-15 18:55:00,1.82335,1.82356,1.82334,1.8234,797999996.0
2005-06-15 18:56:00,1.82333,1.82333,1.82284,1.82284,222799997.0
2005-06-15 18:57:00,1.82269,1.8228,1.82249,1.82278,435700005.0
2005-06-15 18:58:00,1.82288,1.82307,1.82288,1.82298,578899999.0
2005-06-15 18:59:00,1.82292,1.82302,1.82276,1.82283,411199998.0
2005-06-15 19:00:00,1.8228,1.82291,1.82275,1.8228,273800000.0
2005-06-15 19:01:00,1.82275,1.82275,1.82201,1.82201,62270000.0
2005-06-15 19:02:00,1.82192,1.82201,1.82179,1.82179,383500000.0
2005-06-15 19:03:00,1.82185,1.82253,1.82185,1.82235,604099999.0
2005-06-15 19:04:00,1.82247,1.82254,1.82241,1.82254,267900000.0
2005-06-15 19:05:00,1.82254,1.82254,1.82243,1.82246,200399997.0
2005-06-15 19:06:00,1.82248,1.82254,1.82226,1.82245,668499995.0
2005-06-15 19:07:00,1.82253,1.82253,1.82242,1.82247,310699998.0
2005-06-15 19:08:00,1.82249,1.82255,1.82238,1.82253,538499996.0
2005-06-15 19:09:00,1.82253,1.82258,1.8223,1.82254,264400001.0
2005-06-15 19:10:00,1.82261,1.82316,1.82261,1.82303,310300000.0
2005-06-15 19:11:00,1.82309,1.82315,1.82289,1.82289,128900001.0
2005-06-15 19:12:00,1.82295,1.82331,1.82295,1.82326,240699999.0
2005-06-15 19:13:00,1.82343,1.82343,1.82323,1.82328,500300000.0
2005-06-15 19:14:00,1.82318,1.82326,1.82307,1.82318,181999999.0
2005-06-15 19:15:00,1.82325,1.82346,1.82314,1.82346,284899999.0
2005-06-15 19:16:00,1.8235,1.82356,1.82345,1.82352,262200001.0
2005-06-15 19:17:00,1.82353,1.8237,1.82347,1.82347,145700000.0
2005-06-15 19:18:00,1.82401,1.82401,1.82369,1.82377,301499998.0
2005-06-15 19:19:00,1.82372,1.82372,1.82339,1.82348,368099998.0
2005-06-15 19:20:00,1.82352,1.82367,1.82342,1.82342,428199996.0
2005-06-15 19:21:00,1.82336,1.82336,1.82313,1.8232,404700003.0
2005-06-15 19:22:00,1.82316,1.82316,1.823,1.82302,245600002.0
2005-06-15 19:23:00,1.82298,1.82304,1.82265,1.82284,321200004.0
2005-06-15 19:24:00,1.82288,1.82305,1.82288,1.82305,143999999.0
2005-06-15 19:25:00,1.82283,1.82353,1.82283,1.82353,99899999.0
2005-06-15 19:26:00,1.82304,1.82304,1.82292,1.82293,318799998.0
2005-06-15 19:27:00,1.82301,1.8231,1.82293,1.823,576199999.0
2005-06-15 19:28:00,1.823,1.82308,1.82292,1.823,360300003.0
2005-06-15 19:29:00,1.82297,1.8232,1.82297,1.82311,218200003.0
2005-06-15 19:30:00,1.82312,1.82323,1.82308,1.8232,467299998.0
2005-06-15 19:31:00,1.82322,1.82337,1.82319,1.82319,302249997.0
2005-06-15 19:32:00,1.82315,1.82315,1.82305,1.82308,399049998.0
2005-06-15 19:33:00,1.8231,1.82312,1.82304,1.82308,254500001.0
2005-06-15 19:34:00,1.82302,1.82302,1.82287,1.82291,233300000.0
2005-06-15 19:35:00,1.82291,1.82303,1.82287,1.82303,409299997.0
2005-06-15 19:36:00,1.82303,1.82303,1.82281,1.82281,382650000.0
2005-06-15 19:37:00,1.82275,1.82285,1.82272,1.8228,292199999.0
2005-06-15 19:38:00,1.82285,1.82317,1.82285,1.82317,106699997.0
2005-06-15 19:39:00,1.82318,1.82318,1.82296,1.82296,124700000.0
2005-06-15 19:40:00,1.82292,1.82298,1.82287,1.8229,330050001.0
2005-06-15 19:41:00,1.82288,1.82292,1.82281,1.82282,337599999.0
2005-06-15 19:42:00,1.82291,1.8232,1.82291,1.8232,227100003.0
2005-06-15 19:43:00,1.82325,1.82325,1.8232,1.8232,131649999.0
2005-06-15 19:44:00,1.82318,1.82323,1.82309,1.82311,344299999.0
2005-06-15 19:45:00,1.82311,1.82322,1.82307,1.82322,218299999.0
2005-06-15 19:46:00,1.82325,1.82325,1.82317,1.8232,286400000.0
2005-06-15 19:47:00,1.82314,1.82314,1.82268,1.82282,113200000.0
2005-06-15 19:48:00,1.8229,1.82306,1.82282,1.82291,231300001.0
2005-06-15 19:49:00,1.82298,1.82312,1.82296,1.82312,276999996.0
2005-06-15 19:50:00,1.82317,1.82351,1.82303,1.82351,376499998.0
2005-06-15 19:51:00,1.82352,1.82377,1.82339,1.82347,314299997.0
2005-06-15 19:52:00,1.82347,1.82364,1.82319,1.82354,141899999.0
2005-06-15 19:53:00,1.82343,1.82437,1.82329,1.82437,81500001.0
2005-06-15 19:54:00,1.82443,1.82443,1.82429,1.8243,174400000.0
2005-06-15 19:55:00,1.82424,1.82429,1.82423,1.82423,114900002.0
2005-06-15 19:56:00,1.82418,1.82423,1.82406,1.8241,191499999.0
2005-06-15 19:57:00,1.824,1.82418,1.82393,1.82417,270500000.0
2005-06-15 19:58:00,1.82405,1.82405,1.82385,1.82385,437999998.0
2005-06-15 19:59:00,1.82386,1.82399,1.82376,1.82376,294600002.0
2005-06-15 20:00:00,1.82372,1.82418,1.82372,1.82387,141300000.0
2005-06-15 20:01:00,1.82385,1.82402,1.82378,1.82402,213899999.0
2005-06-15 20:02:00,1.82393,1.82398,1.82373,1.8239,116799999.0
2005-06-15 20:03:00,1.82388,1.82388,1.82382,1.82382,72000000.0
2005-06-15 20:04:00,1.82387,1.82418,1.82387,1.82418,198200000.0
2005-06-15 20:05:00,1.8243,1.82437,1.82419,1.82429,165300000.0
2005-06-15 20:06:00,1.8243,1.82443,1.82429,1.8243,250400002.0
2005-06-15 20:07:00,1.82423,1.82423,1.82385,1.82385,189699999.0
2005-06-15 20:08:00,1.82385,1.82397,1.82366,1.82385,236000000.0
2005-06-15 20:09:00,1.82376,1.82384,1.82369,1.82372,166300000.0
2005-06-15 20:10:00,1.82383,1.82395,1.8237,1.82376,151700002.0
2005-06-15 20:11:00,1.82378,1.82385,1.82364,1.82377,58100000.0
2005-06-15 20:12:00,1.82367,1.82373,1.8234,1.82351,369199998.0
2005-06-15 20:13:00,1.82349,1.82361,1.82322,1.82322,177399999.0
2005-06-15 20:14:00,1.82322,1.82349,1.82322,1.82347,134699999.0
2005-06-15 20:15:00,1.8235,1.82362,1.82348,1.82352,347099998.0
2005-06-15 20:16:00,1.8233,1.82356,1.8233,1.82346,109700001.0
2005-06-15 20:17:00,1.82341,1.82346,1.82332,1.82346,113500001.0
2005-06-15 20:18:00,1.8235,1.82363,1.8235,1.82359,93070000.0
2005-06-15 20:19:00,1.82361,1.82364,1.82354,1.82357,177799998.0
2005-06-15 20:20:00,1.8234,1.82345,1.8233,1.82338,289899997.0
2005-06-15 20:21:00,1.8234,1.8235,1.8234,1.82342,132500002.0
2005-06-15 20:22:00,1.82337,1.82338,1.82325,1.8233,174500000.0
2005-06-15 20:23:00,1.82326,1.82327,1.82305,1.82317,409699998.0
2005-06-15 20:24:00,1.82296,1.82315,1.82296,1.82315,119100002.0
2005-06-15 20:25:00,1.82315,1.82329,1.82298,1.82315,504800000.0
2005-06-15 20:26:00,1.82292,1.8231,1.82292,1.82293,539699993.0
2005-06-15 20:27:00,1.82295,1.82313,1.82284,1.82313,237199997.0
2005-06-15 20:28:00,1.82312,1.8233,1.82305,1.82317,319799998.0
2005-06-15 20:29:00,1.82321,1.82321,1.82306,1.82309,188299999.0
2005-06-15 20:30:00,1.8231,1.82317,1.82305,1.82313,767899997.0
2005-06-15 20:31:00,1.82312,1.82315,1.82294,1.82308,594699997.0
2005-06-15 20:32:00,1.82307,1.82307,1.82283,1.82283,664900000.0
2005-06-15 20:33:00,1.82282,1.823,1.82278,1.82289,264400000.0
2005-06-15 20:34:00,1.82298,1.82307,1.82298,1.823,152300001.0
2005-06-15 20:35:00,1.8229,1.82295,1.82287,1.82287,60100000.0
2005-06-15 20:36:00,1.82301,1.82313,1.82268,1.82303,203899999.0
2005-06-15 20:37:00,1.82288,1.82294,1.82279,1.82279,285200001.0
2005-06-15 20:38:00,1.82277,1.82285,1.8227,1.82278,234600000.0
2005-06-15 20:39:00,1.82282,1.82282,1.82261,1.82276,335246995.0
2005-06-15 20:40:00,1.82252,1.82265,1.82252,1.82252,147999998.0
2005-06-15 20:41:00,1.82245,1.82259,1.82244,1.82259,164600001.0
2005-06-15 20:42:00,1.82267,1.82269,1.82246,1.82246,41900000.0
2005-06-15 20:43:00,1.82252,1.82252,1.8223,1.82245,236399998.0
2005-06-15 20:44:00,1.82243,1.82259,1.82243,1.82249,313300001.0
2005-06-15 20:45:00,1.82247,1.82254,1.82245,1.82254,100400000.0
2005-06-15 20:46:00,1.82255,1.82261,1.82247,1.82247,109099998.0
2005-06-15 20:47:00,1.82237,1.82244,1.82227,1.82242,431950000.0
2005-06-15 20:48:00,1.82241,1.82245,1.82231,1.82245,230700003.0
2005-06-15 20:49:00,1.82249,1.82281,1.82249,1.82281,72700000.0
2005-06-15 20:50:00,1.82276,1.82291,1.82251,1.82291,350500002.0
2005-06-15 20:51:00,1.82286,1.82286,1.82243,1.82266,357099994.0
2005-06-15 20:52:00,1.82282,1.82291,1.8227,1.8227,249400000.0
2005-06-15 20:53:00,1.82267,1.82271,1.82252,1.82258,747499995.0
2005-06-15 20:54:00,1.8226,1.82268,1.82257,1.82257,353400001.0
2005-06-15 20:55:00,1.82262,1.82273,1.82261,1.82269,423000004.0
2005-06-15 20:56:00,1.82268,1.8227,1.82251,1.82251,410700000.0
2005-06-15 20:57:00,1.82248,1.82253,1.82232,1.82232,545400000.0
2005-06-15 20:58:00,1.8223,1.82232,1.82198,1.82228,164000000.0
2005-06-15 20:59:00,1.82235,1.82235,1.82204,1.82212,586370004.0
2005-06-15 21:00:00,1.82214,1.82259,1.82214,1.82259,468600001.0
2005-06-15 21:01:00,1.8226,1.82263,1.82252,1.8226,312599998.0
2005-06-15 21:02:00,1.82256,1.82265,1.82245,1.82265,175300000.0
2005-06-15 21:03:00,1.8226,1.82265,1.82248,1.8226,197100001.0
2005-06-15 21:04:00,1.82258,1.8226,1.82246,1.8226,162400001.0
2005-06-15 21:05:00,1.8226,1.8227,1.82255,1.82262,217200000.0
2005-06-15 21:06:00,1.82262,1.82264,1.82253,1.82253,165800000.0
2005-06-15 21:07:00,1.82249,1.82249,1.82241,1.82248,95299999.0
2005-06-15 21:08:00,1.82242,1.82242,1.82234,1.82234,56700000.0
2005-06-15 21:09:00,1.82224,1.82232,1.82219,1.82221,78899999.0
2005-06-15 21:10:00,1.82225,1.82231,1.82217,1.82231,113100000.0
2005-06-15 21:11:00,1.8223,1.82243,1.82228,1.82228,169600000.0
2005-06-15 21:12:00,1.82227,1.82229,1.82191,1.82195,41300000.0
2005-06-15 21:13:00,1.8219,1.82202,1.8219,1.8219,171200000.0
2005-06-15 21:14:00,1.82193,1.82227,1.82193,1.822,322100000.0
2005-06-15 21:15:00,1.82207,1.82225,1.82199,1.82199,335599997.0
2005-06-15 21:16:00,1.82196,1.82198,1.82185,1.82189,97499999.0
2005-06-15 21:17:00,1.82192,1.82198,1.82187,1.82196,167700000.0
2005-06-15 21:18:00,1.82183,1.82183,1.82165,1.82167,93700002.0
2005-06-15 21:19:00,1.82172,1.82174,1.82164,1.82174,136000003.0
2005-06-15 21:20:00,1.82174,1.82175,1.82158,1.82158,265899999.0
2005-06-15 21:21:00,1.82142,1.82152,1.82141,1.82145,176699997.0
2005-06-15 21:22:00,1.8214,1.8214,1.82095,1.82095,205000000.0
2005-06-15 21:23:00,1.82102,1.82112,1.82102,1.82112,11600000.0
2005-06-15 21:24:00,1.82108,1.82108,1.82099,1.82101,187000000.0
2005-06-15 21:25:00,1.82099,1.82099,1.82088,1.8209,198600001.0
2005-06-15 21:26:00,1.821,1.82105,1.821,1.82102,14800000.0
2005-06-15 21:27:00,1.82102,1.82127,1.82102,1.82127,100400000.0
2005-06-15 21:28:00,1.8213,1.82135,1.82117,1.82135,216200000.0
2005-06-15 21:29:00,1.8213,1.82143,1.82118,1.82143,29900000.0
2005-06-15 21:30:00,1.82135,1.82164,1.82129,1.82161,103899999.0
2005-06-15 21:31:00,1.82145,1.82146,1.82125,1.82146,80300000.0
2005-06-15 21:32:00,1.8215,1.8215,1.82119,1.82144,243100001.0
2005-06-15 21:33:00,1.82143,1.82143,1.82109,1.82115,327399999.0
2005-06-15 21:34:00,1.82117,1.82123,1.82107,1.82107,228800002.0
2005-06-15 21:35:00,1.82095,1.82095,1.82054,1.82054,23200000.0
2005-06-15 21:36:00,1.8206,1.82082,1.8206,1.82065,75100000.0
2005-06-15 21:37:00,1.82066,1.82081,1.82066,1.82067,235500000.0
2005-06-15 21:38:00,1.82063,1.82068,1.8206,1.8206,138500000.0
2005-06-15 21:39:00,1.82067,1.82067,1.82057,1.82057,24300000.0
2005-06-15 21:40:00,1.82055,1.82079,1.82055,1.82078,184900001.0
2005-06-15 21:41:00,1.82084,1.8209,1.82083,1.8209,153500000.0
2005-06-15 21:42:00,1.82093,1.82114,1.82093,1.821,104800000.0
2005-06-15 21:43:00,1.82093,1.8211,1.82091,1.82097,78599999.0
2005-06-15 21:44:00,1.82094,1.82095,1.82085,1.82085,81900001.0
2005-06-15 21:45:00,1.82079,1.82081,1.82066,1.82081,67000000.0
2005-06-15 21:46:00,1.82082,1.82082,1.8206,1.82075,47100000.0
2005-06-15 21:47:00,1.82072,1.82073,1.82059,1.82068,200900000.0
2005-06-15 21:48:00,1.82058,1.82066,1.82041,1.82066,110899998.0
2005-06-15 21:49:00,1.82069,1.82114,1.82069,1.82114,106200001.0
2005-06-15 21:50:00,1.82113,1.82113,1.821,1.821,15300000.0
2005-06-15 21:51:00,1.82092,1.82092,1.82069,1.82075,90700001.0
2005-06-15 21:52:00,1.8208,1.82085,1.82076,1.82084,53200001.0
2005-06-15 21:53:00,1.82087,1.82093,1.82087,1.82089,75900000.0
2005-06-15 21:54:00,1.82078,1.82095,1.82025,1.82025,110799999.0
2005-06-15 21:55:00,1.82087,1.82102,1.82086,1.8209,264899999.0
2005-06-15 21:56:00,1.8209,1.82095,1.8209,1.82095,103500001.0
2005-06-15 21:57:00,1.82097,1.82101,1.82097,1.821,66800001.0
2005-06-15 21:58:00,1.82102,1.82113,1.82102,1.82111,110499998.0
2005-06-15 21:59:00,1.82111,1.82129,1.82107,1.82107,442099996.0
2005-06-15 22:00:00,1.82118,1.8212,1.82105,1.82105,142700001.0
2005-06-15 22:01:00,1.82107,1.82118,1.82104,1.82107,99600001.0
2005-06-15 22:02:00,1.82112,1.82124,1.82107,1.8211,215700001.0
2005-06-15 22:03:00,1.82104,1.82121,1.82102,1.82103,101300002.0
2005-06-15 22:04:00,1.82102,1.82123,1.82102,1.82118,459499996.0
2005-06-15 22:05:00,1.8212,1.82125,1.82113,1.82113,143000001.0
2005-06-15 22:06:00,1.82109,1.82115,1.82106,1.82115,58600000.0
2005-06-15 22:07:00,1.82128,1.82146,1.82115,1.82143,107200000.0
2005-06-15 22:08:00,1.82122,1.82127,1.82122,1.82125,107700001.0
2005-06-15 22:09:00,1.82136,1.8214,1.82129,1.82129,84700002.0
2005-06-15 22:10:00,1.82129,1.82129,1.82116,1.82117,34300000.0
2005-06-15 22:11:00,1.82127,1.82183,1.82127,1.82183,69200000.0
2005-06-15 22:12:00,1.82195,1.82235,1.82195,1.82207,255400001.0
2005-06-15 22:13:00,1.82195,1.82195,1.82143,1.82143,89999999.0
2005-06-15 22:14:00,1.8214,1.8214,1.8214,1.8214,18300000.0
2005-06-15 22:15:00,1.8215,1.82158,1.82138,1.82145,295099997.0
2005-06-15 22:16:00,1.82145,1.82155,1.82145,1.8215,330999999.0
2005-06-15 22:17:00,1.82155,1.82172,1.82126,1.82162,67200000.0
2005-06-15 22:18:00,1.82155,1.82155,1.82145,1.82145,153300000.0
2005-06-15 22:19:00,1.8215,1.82164,1.82133,1.8216,87400001.0
2005-06-15 22:20:00,1.82147,1.8215,1.82129,1.82129,92999998.0
2005-06-15 22:21:00,1.8213,1.8213,1.82123,1.82125,86600000.0
2005-06-15 22:22:00,1.82123,1.82131,1.82116,1.82117,80300000.0
2005-06-15 22:23:00,1.82115,1.82125,1.82108,1.82108,178500001.0
2005-06-15 22:24:00,1.82107,1.82125,1.82103,1.82117,98200000.0
2005-06-15 22:25:00,1.82113,1.82116,1.82106,1.82116,80300001.0
2005-06-15 22:26:00,1.82125,1.82132,1.82125,1.82129,53900000.0
2005-06-15 22:27:00,1.82123,1.82132,1.82112,1.82113,41499999.0
2005-06-15 22:28:00,1.82119,1.82131,1.82119,1.82122,81100000.0
2005-06-15 22:29:00,1.82123,1.82143,1.82122,1.82134,214699999.0
2005-06-15 22:30:00,1.82139,1.82148,1.82138,1.82143,123399999.0
2005-06-15 22:31:00,1.82145,1.82145,1.82143,1.82145,53900000.0
2005-06-15 22:32:00,1.82146,1.82156,1.82145,1.82145,321700007.0
2005-06-15 22:33:00,1.82145,1.82158,1.82143,1.82153,98100000.0
2005-06-15 22:34:00,1.82137,1.82147,1.82131,1.82132,197099999.0
2005-06-15 22:35:00,1.82139,1.8216,1.82139,1.82157,42600000.0
2005-06-15 22:36:00,1.8215,1.82156,1.8214,1.82152,79499998.0
2005-06-15 22:37:00,1.82154,1.82154,1.82143,1.82148,149000003.0
2005-06-15 22:38:00,1.82143,1.82152,1.82143,1.82152,50400000.0
2005-06-15 22:39:00,1.82152,1.82165,1.82152,1.82165,78599999.0
2005-06-15 22:40:00,1.8217,1.8217,1.82167,1.8217,68000000.0
2005-06-15 22:41:00,1.8217,1.82172,1.82164,1.8217,134900002.0
2005-06-15 22:42:00,1.8216,1.82173,1.82157,1.82173,47500000.0
2005-06-15 22:43:00,1.82162,1.82162,1.82147,1.82154,93099998.0
2005-06-15 22:44:00,1.82163,1.82198,1.82163,1.8218,102599998.0
2005-06-15 22:45:00,1.82197,1.82242,1.82197,1.82228,128200001.0
2005-06-15 22:46:00,1.82224,1.82227,1.82218,1.82223,47300000.0
2005-06-15 22:47:00,1.82221,1.82241,1.82221,1.82229,121000000.0
2005-06-15 22:48:00,1.8223,1.82235,1.82222,1.82222,57400001.0
2005-06-15 22:49:00,1.8221,1.82239,1.82193,1.82239,112299998.0
2005-06-15 22:50:00,1.82257,1.82262,1.82237,1.82254,89599999.0
2005-06-15 22:51:00,1.82252,1.82253,1.82252,1.82253,15100000.0
2005-06-15 22:52:00,1.82262,1.82262,1.82256,1.8226,77100000.0
2005-06-15 22:53:00,1.82262,1.82262,1.82235,1.8226,64600001.0
2005-06-15 22:54:00,1.82259,1.82259,1.82245,1.82245,102300001.0
2005-06-15 22:55:00,1.82245,1.8225,1.82245,1.8225,20400000.0
2005-06-15 22:56:00,1.82248,1.82248,1.82203,1.82238,75600001.0
2005-06-15 22:57:00,1.8224,1.8224,1.8224,1.8224,8700000.0
2005-06-15 22:58:00,1.82253,1.8226,1.82245,1.82255,104200001.0
2005-06-15 22:59:00,1.82255,1.82255,1.82217,1.82226,107000000.0
2005-06-15 23:00:00,1.82214,1.8225,1.82193,1.82233,140799998.0
2005-06-15 23:01:00,1.8223,1.82245,1.82219,1.82234,63999999.0
2005-06-15 23:02:00,1.8223,1.82246,1.82225,1.82245,24000000.0
2005-06-15 23:03:00,1.82233,1.82233,1.82201,1.82208,65400000.0
2005-06-15 23:04:00,1.82208,1.82246,1.82203,1.82239,57100000.0
2005-06-15 23:05:00,1.82235,1.82254,1.82213,1.82226,58599999.0
2005-06-15 23:06:00,1.82218,1.82237,1.82196,1.82219,76800001.0
2005-06-15 23:07:00,1.8224,1.82251,1.8221,1.82223,37200000.0
2005-06-15 23:08:00,1.82227,1.82238,1.82209,1.82238,80199999.0
2005-06-15 23:09:00,1.8223,1.8223,1.82196,1.82215,21400000.0
2005-06-15 23:10:00,1.82218,1.82233,1.82206,1.82208,106199999.0
2005-06-15 23:11:00,1.8221,1.82246,1.82209,1.8223,71900000.0
2005-06-15 23:12:00,1.82205,1.82218,1.82205,1.82205,114200001.0
2005-06-15 23:13:00,1.8221,1.82212,1.82185,1.82201,89500001.0
2005-06-15 23:14:00,1.82186,1.82205,1.82178,1.82205,52100000.0
2005-06-15 23:15:00,1.82202,1.82202,1.82175,1.82175,47900000.0
2005-06-15 23:16:00,1.82183,1.82209,1.82183,1.82193,110300001.0
2005-06-15 23:17:00,1.822,1.82216,1.82186,1.822,34700000.0
2005-06-15 23:18:00,1.82198,1.82212,1.82182,1.82206,85999998.0
2005-06-15 23:19:00,1.82222,1.82237,1.82198,1.82198,75200000.0
2005-06-15 23:20:00,1.82243,1.82278,1.82242,1.82278,89070000.0
2005-06-15 23:21:00,1.82293,1.82304,1.82261,1.82279,66000000.0
2005-06-15 23:22:00,1.82273,1.82284,1.82254,1.82277,64099998.0
2005-06-15 23:23:00,1.82232,1.82296,1.82232,1.82296,79400000.0
2005-06-15 23:24:00,1.82282,1.82317,1.8228,1.82315,60300000.0
2005-06-15 23:25:00,1.82305,1.82308,1.82305,1.82308,47100001.0
2005-06-15 23:26:00,1.82313,1.82313,1.82303,1.82308,32600000.0
2005-06-15 23:27:00,1.82295,1.82306,1.82274,1.82306,101499998.0
2005-06-15 23:28:00,1.82283,1.82283,1.82267,1.82267,21500000.0
2005-06-15 23:29:00,1.82254,1.82267,1.82245,1.82267,74400001.0
2005-06-15 23:30:00,1.82272,1.82278,1.8227,1.82278,18900000.0
2005-06-15 23:31:00,1.82264,1.82274,1.82264,1.8227,44500000.0
2005-06-15 23:32:00,1.82258,1.82258,1.82228,1.82238,51800000.0
2005-06-15 23:33:00,1.82231,1.82238,1.82221,1.82238,38400001.0
2005-06-15 23:34:00,1.8224,1.82245,1.8224,1.8224,56050000.0
2005-06-15 23:35:00,1.82238,1.82254,1.82238,1.82254,27400001.0
2005-06-15 23:36:00,1.8225,1.82262,1.8225,1.82262,20400000.0
2005-06-15 23:37:00,1.82265,1.82265,1.82265,1.82265,7700000.0
2005-06-15 23:38:00,1.82243,1.82243,1.82228,1.8224,47500000.0
2005-06-15 23:39:00,1.82241,1.82252,1.82241,1.82252,25200000.0
2005-06-15 23:40:00,1.82253,1.82253,1.82244,1.82247,37700000.0
2005-06-15 23:41:00,1.82238,1.82238,1.82238,1.82238,11900000.0
2005-06-15 23:42:00,1.8224,1.82258,1.8224,1.82258,22999999.0
2005-06-15 23:43:00,1.82265,1.82282,1.82265,1.82269,28600000.0
2005-06-15 23:44:00,1.8226,1.8226,1.8226,1.8226,25900000.0
2005-06-15 23:45:00,1.82265,1.82267,1.8225,1.82267,22200000.0
2005-06-15 23:46:00,1.82267,1.82291,1.82267,1.82291,13700000.0
2005-06-15 23:47:00,1.8229,1.8229,1.82275,1.82275,20000000.0
2005-06-15 23:48:00,1.82267,1.8227,1.82262,1.82262,36400000.0
2005-06-15 23:49:00,1.82237,1.82261,1.82225,1.82257,80700000.0
2005-06-15 23:50:00,1.82257,1.82257,1.82244,1.82244,22100000.0
2005-06-15 23:51:00,1.82247,1.8225,1.82247,1.8225,10100000.0
2005-06-15 23:52:00,1.82226,1.82226,1.82203,1.8222,50499999.0
2005-06-15 23:53:00,1.82241,1.82244,1.82241,1.82244,8900000.0
2005-06-15 23:54:00,1.82249,1.82249,1.82241,1.82241,13600000.0
2005-06-15 23:55:00,1.82243,1.82264,1.82235,1.82257,92500000.0
2005-06-15 23:56:00,1.8225,1.8226,1.82236,1.8226,69300001.0
2005-06-15 23:57:00,1.8226,1.8226,1.8226,1.8226,13800000.0
2005-06-15 23:58:00,1.82265,1.82265,1.8226,1.8226,31800000.0
2005-06-15 23:59:00,1.8227,1.8228,1.8227,1.8228,24600001.0
2005-06-16 00:00:00,1.82282,1.82285,1.82282,1.82285,18900001.0
2005-06-16 00:01:00,1.82283,1.82287,1.82283,1.82287,1600000.0
2005-06-16 00:02:00,1.8229,1.8229,1.8229,1.8229,12200000.0
2005-06-16 00:03:00,1.82293,1.82303,1.82289,1.82297,64800001.0
2005-06-16 00:04:00,1.82293,1.82302,1.82293,1.82302,4100000.0
2005-06-16 00:05:00,1.8231,1.8231,1.82289,1.82289,49999999.0
2005-06-16 00:06:00,1.82293,1.82298,1.82286,1.82291,71299999.0
2005-06-16 00:07:00,1.82278,1.82278,1.8222,1.8222,38100000.0
2005-06-16 00:08:00,1.82239,1.82246,1.82239,1.82246,28099999.0
2005-06-16 00:09:00,1.82298,1.82298,1.82255,1.82276,72800000.0
2005-06-16 00:10:00,1.82279,1.82279,1.82274,1.82274,35900000.0
2005-06-16 00:11:00,1.82281,1.82281,1.82274,1.82274,35899998.0
2005-06-16 00:12:00,1.82278,1.82278,1.82278,1.82278,2800000.0
2005-06-16 00:13:00,1.82271,1.8228,1.82271,1.82272,91199999.0
2005-06-16 00:14:00,1.8226,1.82279,1.82248,1.82277,97999999.0
2005-06-16 00:15:00,1.8227,1.8227,1.8227,1.8227,4000000.0
2005-06-16 00:16:00,1.82278,1.82278,1.82262,1.82265,46400000.0
2005-06-16 00:17:00,1.8227,1.82275,1.8227,1.82275,15600000.0
2005-06-16 00:18:00,1.82287,1.82294,1.82256,1.82277,75600000.0
2005-06-16 00:19:00,1.82277,1.82278,1.82271,1.82278,21300000.0
2005-06-16 00:20:00,1.82278,1.82282,1.82278,1.82282,16700000.0
2005-06-16 00:21:00,1.8228,1.8228,1.8228,1.8228,3600000.0
2005-06-16 00:22:00,1.82278,1.8229,1.82272,1.8229,38300000.0
2005-06-16 00:23:00,1.82294,1.82294,1.82275,1.82277,69700000.0
2005-06-16 00:24:00,1.82268,1.82275,1.82268,1.82268,19500000.0
2005-06-16 00:25:00,1.8226,1.82275,1.8226,1.8226,19300000.0
2005-06-16 00:26:00,1.82275,1.82279,1.82255,1.8227,76699999.0
2005-06-16 00:27:00,1.82261,1.82278,1.82261,1.82276,27400000.0
2005-06-16 00:28:00,1.82268,1.82268,1.82237,1.82262,38200000.0
2005-06-16 00:29:00,1.82275,1.82285,1.82275,1.82285,83499999.0
2005-06-16 00:30:00,1.82281,1.82281,1.82274,1.82274,16000000.0
2005-06-16 00:31:00,1.82267,1.82276,1.82249,1.82257,126300001.0
2005-06-16 00:32:00,1.82266,1.82269,1.82266,1.82269,26600000.0
2005-06-16 00:33:00,1.82268,1.82272,1.82268,1.82272,23100000.0
2005-06-16 00:34:00,1.82278,1.82279,1.82278,1.82279,24999999.0
2005-06-16 00:35:00,1.82282,1.82282,1.8228,1.8228,37500000.0
2005-06-16 00:36:00,1.82278,1.82287,1.82278,1.82287,100100002.0
2005-06-16 00:37:00,1.82289,1.82308,1.82289,1.82299,57199999.0
2005-06-16 00:38:00,1.82287,1.82287,1.82285,1.82285,2600000.0
2005-06-16 00:39:00,1.82291,1.82291,1.82273,1.82273,36700000.0
2005-06-16 00:40:00,1.82262,1.82276,1.8225,1.8226,114699999.0
2005-06-16 00:41:00,1.8227,1.82273,1.82265,1.82273,49000001.0
2005-06-16 00:42:00,1.82235,1.82251,1.82174,1.82251,50900001.0
2005-06-16 00:43:00,1.82287,1.82287,1.82263,1.82269,77299999.0
2005-06-16 00:44:00,1.82276,1.82287,1.82276,1.82287,81199999.0
2005-06-16 00:45:00,1.8229,1.82295,1.82288,1.82295,26600000.0
2005-06-16 00:46:00,1.82284,1.82284,1.82261,1.8228,95700000.0
2005-06-16 00:47:00,1.8228,1.82285,1.82277,1.82282,92999999.0
2005-06-16 00:48:00,1.82285,1.82295,1.82272,1.82286,72000000.0
2005-06-16 00:49:00,1.82277,1.82277,1.82263,1.82273,92599999.0
2005-06-16 00:50:00,1.82275,1.82285,1.82275,1.82279,63799998.0
2005-06-16 00:51:00,1.82275,1.82284,1.82272,1.82272,33099999.0
2005-06-16 00:52:00,1.82265,1.82265,1.8226,1.82265,53899999.0
2005-06-16 00:53:00,1.82257,1.82259,1.82245,1.82245,60600000.0
2005-06-16 00:54:00,1.8226,1.8228,1.82249,1.82262,61799999.0
2005-06-16 00:55:00,1.8225,1.82255,1.8225,1.82252,56300000.0
2005-06-16 00:56:00,1.82254,1.82256,1.82254,1.82256,2900000.0
2005-06-16 00:57:00,1.82268,1.82268,1.8226,1.8226,49200000.0
2005-06-16 00:58:00,1.82257,1.82265,1.82255,1.8226,76100000.0
2005-06-16 00:59:00,1.82265,1.82267,1.82252,1.8226,50200000.0
2005-06-16 01:00:00,1.82258,1.82265,1.82258,1.82265,3300000.0
2005-06-16 01:01:00,1.8226,1.82267,1.8226,1.82267,6900000.0
2005-06-16 01:02:00,1.82268,1.82275,1.82265,1.82265,16200000.0
2005-06-16 01:03:00,1.82273,1.82273,1.82257,1.82267,44500000.0
2005-06-16 01:04:00,1.82262,1.82265,1.82258,1.82258,93900003.0
2005-06-16 01:05:00,1.82265,1.82265,1.82255,1.8226,34200000.0
2005-06-16 01:06:00,1.82247,1.82261,1.82231,1.82244,84500001.0
2005-06-16 01:07:00,1.82257,1.82262,1.82252,1.82252,28600000.0
2005-06-16 01:08:00,1.82252,1.82262,1.82252,1.82262,38000000.0
2005-06-16 01:09:00,1.8226,1.82265,1.8226,1.82265,89299999.0
2005-06-16 01:10:00,1.82265,1.82265,1.82258,1.8226,7000000.0
2005-06-16 01:11:00,1.8227,1.82274,1.8227,1.82274,41300000.0
2005-06-16 01:12:00,1.82269,1.82284,1.82269,1.82279,32000000.0
2005-06-16 01:13:00,1.82283,1.82292,1.82275,1.82292,46400001.0
2005-06-16 01:14:00,1.82282,1.82282,1.82267,1.82267,34500000.0
2005-06-16 01:15:00,1.8227,1.8227,1.82261,1.82267,64000001.0
2005-06-16 01:16:00,1.82265,1.82265,1.8226,1.8226,26000000.0
2005-06-16 01:17:00,1.82263,1.82271,1.82261,1.82263,71800000.0
2005-06-16 01:18:00,1.82265,1.82265,1.8226,1.82265,26800000.0
2005-06-16 01:19:00,1.82259,1.82259,1.82242,1.82249,26800000.0
2005-06-16 01:20:00,1.82243,1.82243,1.82221,1.82221,59900002.0
2005-06-16 01:21:00,1.82242,1.8225,1.82185,1.82198,85000000.0
2005-06-16 01:22:00,1.8223,1.82234,1.82219,1.82224,63100001.0
2005-06-16 01:23:00,1.822,1.82238,1.822,1.82238,153000000.0
2005-06-16 01:24:00,1.8222,1.82225,1.8222,1.82222,14300000.0
2005-06-16 01:25:00,1.82225,1.82233,1.82205,1.82207,100799998.0
2005-06-16 01:26:00,1.82227,1.82233,1.82223,1.82233,24699999.0
2005-06-16 01:27:00,1.82231,1.82245,1.82231,1.82245,80600000.0
2005-06-16 01:28:00,1.8224,1.82245,1.8223,1.8223,28800000.0
2005-06-16 01:29:00,1.82245,1.82245,1.82238,1.8224,39599999.0
2005-06-16 01:30:00,1.82235,1.82235,1.82225,1.82225,56400000.0
2005-06-16 01:31:00,1.82229,1.82229,1.82222,1.82222,27500000.0
2005-06-16 01:32:00,1.82223,1.82229,1.82214,1.82227,68000002.0
2005-06-16 01:33:00,1.8219,1.82194,1.82098,1.82194,61300000.0
2005-06-16 01:34:00,1.82214,1.82214,1.82202,1.82209,12100000.0
2005-06-16 01:35:00,1.82199,1.82199,1.82192,1.82192,49300001.0
2005-06-16 01:36:00,1.82193,1.82198,1.82178,1.82178,46100000.0
2005-06-16 01:37:00,1.82174,1.82174,1.82164,1.82164,75099999.0
2005-06-16 01:38:00,1.82145,1.82179,1.82145,1.82153,79000000.0
2005-06-16 01:39:00,1.82137,1.82137,1.82083,1.82103,16300000.0
2005-06-16 01:40:00,1.82108,1.82108,1.82104,1.82104,3700000.0
2005-06-16 01:41:00,1.82106,1.8211,1.82075,1.82075,114300000.0
2005-06-16 01:42:00,1.82073,1.82098,1.82073,1.82098,90300000.0
2005-06-16 01:43:00,1.821,1.82105,1.821,1.82105,37699999.0
2005-06-16 01:44:00,1.82083,1.82083,1.8208,1.82081,59200001.0
2005-06-16 01:45:00,1.82093,1.82097,1.82086,1.82096,50700000.0
2005-06-16 01:46:00,1.82095,1.82095,1.82085,1.8209,76500001.0
2005-06-16 01:47:00,1.82091,1.82091,1.82084,1.82084,2700000.0
2005-06-16 01:48:00,1.82071,1.82082,1.8207,1.82082,48699999.0
2005-06-16 01:49:00,1.82078,1.82078,1.82073,1.82073,13400000.0
2005-06-16 01:50:00,1.82077,1.8208,1.82061,1.82071,117700002.0
2005-06-16 01:51:00,1.82061,1.82068,1.8206,1.82068,82400001.0
2005-06-16 01:52:00,1.82073,1.82085,1.82073,1.8208,74400000.0
2005-06-16 01:53:00,1.82085,1.82101,1.82084,1.82084,61199999.0
2005-06-16 01:54:00,1.82075,1.82085,1.82075,1.8208,68200002.0
2005-06-16 01:55:00,1.8208,1.82085,1.8208,1.8208,41400000.0
2005-06-16 01:56:00,1.82078,1.82086,1.82072,1.82086,84799998.0
2005-06-16 01:57:00,1.82092,1.82107,1.82092,1.82107,56300001.0
2005-06-16 01:58:00,1.82112,1.8212,1.82087,1.82112,37200001.0
2005-06-16 01:59:00,1.82127,1.82134,1.82104,1.82109,74800000.0
2005-06-16 02:00:00,1.82112,1.82115,1.8211,1.82115,61599999.0
2005-06-16 02:01:00,1.82111,1.82121,1.82111,1.8212,43299999.0
2005-06-16 02:02:00,1.8211,1.8211,1.82095,1.82095,13700000.0
2005-06-16 02:03:00,1.82081,1.82081,1.82052,1.82064,77400000.0
2005-06-16 02:04:00,1.82073,1.82095,1.82073,1.82095,33200000.0
2005-06-16 02:05:00,1.82084,1.82086,1.82084,1.82086,19000001.0
2005-06-16 02:06:00,1.82075,1.82075,1.82067,1.82075,25400000.0
2005-06-16 02:07:00,1.82075,1.82075,1.82075,1.82075,12300000.0
2005-06-16 02:08:00,1.82072,1.82084,1.82072,1.82072,110099997.0
2005-06-16 02:09:00,1.82061,1.82061,1.82052,1.82052,10000000.0
2005-06-16 02:10:00,1.82052,1.82052,1.82038,1.82041,68799999.0
2005-06-16 02:11:00,1.82045,1.82045,1.8202,1.82033,45900000.0
2005-06-16 02:12:00,1.82022,1.82029,1.81955,1.81955,85050000.0
2005-06-16 02:13:00,1.81956,1.81986,1.81951,1.8198,70800000.0
2005-06-16 02:14:00,1.81978,1.81978,1.81956,1.8196,53300000.0
2005-06-16 02:15:00,1.81963,1.81986,1.81956,1.81986,48300000.0
2005-06-16 02:16:00,1.81988,1.8199,1.81982,1.81982,64100000.0
2005-06-16 02:17:00,1.81987,1.81987,1.81976,1.81987,59200000.0
2005-06-16 02:18:00,1.81987,1.8199,1.81965,1.8199,64300000.0
2005-06-16 02:19:00,1.81988,1.81992,1.81981,1.81988,40000000.0
2005-06-16 02:20:00,1.81991,1.81991,1.81977,1.8198,65100000.0
2005-06-16 02:21:00,1.8197,1.8197,1.81952,1.8196,54300001.0
2005-06-16 02:22:00,1.81957,1.81962,1.81953,1.81957,116900000.0
2005-06-16 02:23:00,1.81957,1.81957,1.81935,1.81935,18700000.0
2005-06-16 02:24:00,1.81932,1.81938,1.81917,1.81917,51600000.0
2005-06-16 02:25:00,1.81896,1.81901,1.81892,1.81893,88999999.0
2005-06-16 02:26:00,1.81892,1.81904,1.81882,1.819,39500000.0
2005-06-16 02:27:00,1.81894,1.81904,1.81894,1.81898,101100000.0
2005-06-16 02:28:00,1.81906,1.81924,1.81906,1.81924,14600000.0
2005-06-16 02:29:00,1.81936,1.8196,1.81936,1.8196,46399999.0
2005-06-16 02:30:00,1.8197,1.81974,1.8196,1.8197,79599999.0
2005-06-16 02:31:00,1.81973,1.81976,1.81942,1.81976,45600000.0
2005-06-16 02:32:00,1.81971,1.81987,1.81971,1.81987,36700000.0
2005-06-16 02:33:00,1.82,1.82,1.81992,1.81992,19600000.0
2005-06-16 02:34:00,1.81997,1.82005,1.81997,1.81998,58699999.0
2005-06-16 02:35:00,1.81998,1.82,1.81998,1.82,22600000.0
2005-06-16 02:36:00,1.82002,1.82012,1.82002,1.82009,83400000.0
2005-06-16 02:37:00,1.82013,1.82013,1.82009,1.82009,15900000.0
2005-06-16 02:38:00,1.81998,1.82008,1.81997,1.81998,40700000.0
2005-06-16 02:39:00,1.81993,1.81993,1.81984,1.81987,102800001.0
2005-06-16 02:40:00,1.81979,1.81985,1.81976,1.81985,57200000.0
2005-06-16 02:41:00,1.81973,1.82001,1.81973,1.8199,31200000.0
2005-06-16 02:42:00,1.81988,1.81991,1.81975,1.81975,54100000.0
2005-06-16 02:43:00,1.81974,1.81989,1.81968,1.81968,95999999.0
2005-06-16 02:44:00,1.81966,1.81985,1.81966,1.81978,75900000.0
2005-06-16 02:45:00,1.8197,1.81972,1.81963,1.81967,26200000.0
2005-06-16 02:46:00,1.81944,1.81958,1.81943,1.81943,68600000.0
2005-06-16 02:47:00,1.81975,1.81975,1.8197,1.8197,5300000.0
2005-06-16 02:48:00,1.81969,1.81976,1.81958,1.81974,37700000.0
2005-06-16 02:49:00,1.81968,1.81971,1.81963,1.81963,18100000.0
2005-06-16 02:50:00,1.81964,1.81971,1.81964,1.81971,12700000.0
2005-06-16 02:51:00,1.81963,1.81975,1.81957,1.81975,57100000.0
2005-06-16 02:52:00,1.81968,1.81968,1.8196,1.8196,54600001.0
2005-06-16 02:53:00,1.81962,1.8198,1.81962,1.8198,35599999.0
2005-06-16 02:54:00,1.81983,1.81983,1.81975,1.81977,65500000.0
2005-06-16 02:55:00,1.81969,1.81969,1.81956,1.81956,19500001.0
2005-06-16 02:56:00,1.8196,1.81984,1.8196,1.8198,84499999.0
2005-06-16 02:57:00,1.81977,1.81992,1.81977,1.81992,92899999.0
2005-06-16 02:58:00,1.81994,1.81994,1.81989,1.81989,13600000.0
2005-06-16 02:59:00,1.81981,1.81981,1.81957,1.81968,122000004.0
2005-06-16 03:00:00,1.81972,1.81977,1.8197,1.8197,61399999.0
2005-06-16 03:01:00,1.81995,1.81999,1.81971,1.81977,48300000.0
2005-06-16 03:02:00,1.81965,1.81975,1.81965,1.8197,34100000.0
2005-06-16 03:03:00,1.81978,1.81991,1.81977,1.81991,72600000.0
2005-06-16 03:04:00,1.81992,1.81992,1.81975,1.81975,53949999.0
2005-06-16 03:05:00,1.81969,1.81981,1.81969,1.81972,69000000.0
2005-06-16 03:06:00,1.81965,1.81975,1.81963,1.81965,117100000.0
2005-06-16 03:07:00,1.8197,1.81975,1.8197,1.81975,2700000.0
2005-06-16 03:08:00,1.81962,1.81962,1.81945,1.81945,45399998.0
2005-06-16 03:09:00,1.8194,1.8194,1.81925,1.81937,39400000.0
2005-06-16 03:10:00,1.81935,1.81943,1.81906,1.81915,49300000.0
2005-06-16 03:11:00,1.81945,1.81945,1.8194,1.8194,12500000.0
2005-06-16 03:12:00,1.81948,1.81948,1.81935,1.8194,54000000.0
2005-06-16 03:13:00,1.81941,1.81941,1.81912,1.81912,61800000.0
2005-06-16 03:14:00,1.81915,1.81915,1.81915,1.81915,23900000.0
2005-06-16 03:15:00,1.81909,1.81909,1.81896,1.81896,18800000.0
2005-06-16 03:16:00,1.81894,1.81899,1.81879,1.81879,42270000.0
2005-06-16 03:17:00,1.81875,1.81875,1.81856,1.81872,74100000.0
2005-06-16 03:18:00,1.81853,1.81853,1.81836,1.81842,27900000.0
2005-06-16 03:19:00,1.81828,1.81842,1.81822,1.81842,33700000.0
2005-06-16 03:20:00,1.81859,1.81859,1.81856,1.81856,19600000.0
2005-06-16 03:21:00,1.8186,1.8186,1.8186,1.8186,20500000.0
2005-06-16 03:22:00,1.81877,1.81892,1.81871,1.81892,57500000.0
2005-06-16 03:23:00,1.819,1.81904,1.81894,1.81896,33300000.0
2005-06-16 03:24:00,1.81902,1.8191,1.81901,1.81901,69699997.0
2005-06-16 03:25:00,1.81915,1.81925,1.81915,1.81915,61800000.0
2005-06-16 03:26:00,1.8191,1.8192,1.8191,1.81916,109600001.0
2005-06-16 03:27:00,1.81925,1.81935,1.81925,1.81935,42100000.0
2005-06-16 03:28:00,1.81951,1.81962,1.81951,1.81959,65400001.0
2005-06-16 03:29:00,1.81954,1.81968,1.81954,1.81962,24100000.0
2005-06-16 03:30:00,1.81955,1.81955,1.8193,1.81939,36600000.0
2005-06-16 03:31:00,1.81947,1.81947,1.81915,1.81916,47400000.0
2005-06-16 03:32:00,1.81918,1.81923,1.81908,1.81917,124700002.0
2005-06-16 03:33:00,1.81906,1.81922,1.81904,1.81922,46800000.0
2005-06-16 03:34:00,1.81919,1.81928,1.81917,1.81928,46000001.0
2005-06-16 03:35:00,1.81933,1.81933,1.81915,1.81925,86300000.0
2005-06-16 03:36:00,1.81915,1.81921,1.81911,1.81911,46900000.0
2005-06-16 03:37:00,1.81919,1.81919,1.81916,1.81916,21900001.0
2005-06-16 03:38:00,1.81914,1.81914,1.81897,1.81897,52599998.0
2005-06-16 03:39:00,1.81887,1.81887,1.81863,1.81863,54100000.0
2005-06-16 03:40:00,1.81867,1.81869,1.81835,1.81835,38100000.0
2005-06-16 03:41:00,1.81828,1.81831,1.81825,1.81826,50699998.0
2005-06-16 03:42:00,1.81815,1.81829,1.81815,1.81827,70799998.0
2005-06-16 03:43:00,1.81833,1.8185,1.81825,1.8185,46799999.0
2005-06-16 03:44:00,1.81848,1.81848,1.81832,1.81843,44500000.0
2005-06-16 03:45:00,1.81857,1.81863,1.81852,1.81863,61100001.0
2005-06-16 03:46:00,1.81864,1.81881,1.81864,1.81872,40500001.0
2005-06-16 03:47:00,1.81878,1.81918,1.81873,1.81918,28700000.0
2005-06-16 03:48:00,1.8192,1.81922,1.81911,1.81917,125599998.0
2005-06-16 03:49:00,1.81909,1.81909,1.819,1.81908,26200000.0
2005-06-16 03:50:00,1.81896,1.81896,1.81892,1.81892,10600000.0
2005-06-16 03:51:00,1.8189,1.81895,1.81882,1.81882,51600000.0
2005-06-16 03:52:00,1.81888,1.81891,1.81887,1.8189,71099999.0
2005-06-16 03:53:00,1.81882,1.81903,1.81882,1.81903,80899998.0
2005-06-16 03:54:00,1.819,1.819,1.81878,1.81878,42200000.0
2005-06-16 03:55:00,1.81882,1.81892,1.81882,1.81892,25800000.0
2005-06-16 03:56:00,1.81893,1.81893,1.8188,1.81893,73600000.0
2005-06-16 03:57:00,1.81892,1.81908,1.81892,1.81908,74900000.0
2005-06-16 03:58:00,1.8191,1.81917,1.81905,1.81915,57200000.0
2005-06-16 03:59:00,1.8191,1.81918,1.8191,1.81918,36300001.0
2005-06-16 04:00:00,1.81915,1.81915,1.81915,1.81915,8000000.0
2005-06-16 04:01:00,1.81912,1.81912,1.8191,1.8191,12000000.0
2005-06-16 04:02:00,1.81917,1.81917,1.81884,1.81884,44900000.0
2005-06-16 04:03:00,1.81871,1.81878,1.81862,1.81878,81599999.0
2005-06-16 04:04:00,1.81878,1.81885,1.81878,1.8188,52499999.0
2005-06-16 04:05:00,1.81887,1.81902,1.81887,1.81892,21600000.0
2005-06-16 04:06:00,1.81875,1.81893,1.81875,1.81889,78900001.0
2005-06-16 04:07:00,1.81893,1.81901,1.81885,1.81885,48900000.0
2005-06-16 04:08:00,1.81898,1.81912,1.81892,1.81912,49200000.0
2005-06-16 04:09:00,1.81921,1.81937,1.81921,1.81937,67799999.0
2005-06-16 04:10:00,1.81932,1.81943,1.81932,1.81943,8500000.0
2005-06-16 04:11:00,1.81964,1.82003,1.81964,1.82003,52500000.0
2005-06-16 04:12:00,1.82017,1.82017,1.82005,1.8201,122700001.0
2005-06-16 04:13:00,1.82015,1.82025,1.81994,1.82003,77599999.0
2005-06-16 04:14:00,1.82006,1.82006,1.8198,1.8198,64499999.0
2005-06-16 04:15:00,1.81986,1.81986,1.81973,1.81983,34500000.0
2005-06-16 04:16:00,1.81975,1.81993,1.81969,1.81979,71500000.0
2005-06-16 04:17:00,1.81963,1.81963,1.81955,1.81955,13500000.0
2005-06-16 04:18:00,1.81947,1.81955,1.81942,1.81942,123900003.0
2005-06-16 04:19:00,1.81952,1.81952,1.81948,1.81948,7400000.0
2005-06-16 04:20:00,1.81947,1.81975,1.81947,1.81975,50000001.0
2005-06-16 04:21:00,1.81985,1.81988,1.81985,1.81985,86200000.0
2005-06-16 04:22:00,1.81961,1.8199,1.8196,1.81987,34100000.0
2005-06-16 04:23:00,1.8197,1.8197,1.81952,1.81964,26100000.0
2005-06-16 04:24:00,1.8197,1.81985,1.81963,1.81963,25300000.0
2005-06-16 04:25:00,1.81956,1.81956,1.81954,1.81954,30900000.0
2005-06-16 04:26:00,1.81955,1.81955,1.81945,1.8195,75400000.0
2005-06-16 04:27:00,1.81957,1.81957,1.81949,1.81953,70700001.0
2005-06-16 04:28:00,1.81952,1.8197,1.81952,1.81967,104600000.0
2005-06-16 04:29:00,1.81964,1.81964,1.81953,1.81957,81899998.0
2005-06-16 04:30:00,1.81954,1.81969,1.81947,1.81947,35800000.0
2005-06-16 04:31:00,1.8193,1.81965,1.81926,1.8194,53800000.0
2005-06-16 04:32:00,1.81962,1.81962,1.81958,1.81958,10000000.0
2005-06-16 04:33:00,1.8197,1.81978,1.81958,1.81958,14900000.0
2005-06-16 04:34:00,1.81967,1.81967,1.81963,1.81963,10500000.0
2005-06-16 04:35:00,1.81955,1.81965,1.81955,1.81965,42100000.0
2005-06-16 04:36:00,1.81957,1.81964,1.81929,1.8196,49200000.0
2005-06-16 04:37:00,1.81965,1.81965,1.81955,1.8196,47300000.0
2005-06-16 04:38:00,1.8196,1.81965,1.8196,1.81965,39599999.0
2005-06-16 04:39:00,1.81965,1.81965,1.8196,1.8196,15800000.0
2005-06-16 04:40:00,1.81939,1.81954,1.81933,1.81943,54600001.0
2005-06-16 04:41:00,1.81964,1.81971,1.81964,1.81971,5500000.0
2005-06-16 04:42:00,1.81974,1.81982,1.8197,1.8197,66300000.0
2005-06-16 04:43:00,1.81967,1.81977,1.81967,1.8197,69400000.0
2005-06-16 04:44:00,1.81965,1.81974,1.81965,1.81965,51600001.0
2005-06-16 04:45:00,1.81974,1.81974,1.81971,1.81971,9600000.0
2005-06-16 04:46:00,1.81977,1.81979,1.81968,1.81968,19900000.0
2005-06-16 04:47:00,1.81968,1.8198,1.81968,1.81979,33000000.0
2005-06-16 04:48:00,1.8198,1.8198,1.8197,1.8197,16500000.0
2005-06-16 04:49:00,1.81956,1.81958,1.81955,1.81958,23800000.0
2005-06-16 04:50:00,1.81955,1.81955,1.81945,1.81945,40000000.0
2005-06-16 04:51:00,1.81943,1.81943,1.81932,1.81938,48599999.0
2005-06-16 04:52:00,1.81941,1.81941,1.81939,1.81939,6000000.0
2005-06-16 04:53:00,1.81928,1.8193,1.81928,1.8193,8500000.0
2005-06-16 04:54:00,1.81938,1.81945,1.81932,1.81932,74100001.0
2005-06-16 04:55:00,1.81938,1.81944,1.81932,1.81938,28500000.0
2005-06-16 04:56:00,1.81918,1.81918,1.81888,1.81888,60500000.0
2005-06-16 04:57:00,1.81892,1.81906,1.81879,1.81889,64800000.0
2005-06-16 04:58:00,1.8188,1.81887,1.8188,1.81881,59100000.0
2005-06-16 04:59:00,1.81884,1.81894,1.81884,1.8189,23400000.0
2005-06-16 05:00:00,1.81883,1.81883,1.81879,1.81879,38299999.0
2005-06-16 05:01:00,1.81875,1.81875,1.81875,1.81875,3700000.0
2005-06-16 05:02:00,1.81888,1.81892,1.81881,1.81881,22100000.0
2005-06-16 05:03:00,1.81874,1.81882,1.81867,1.81867,66200001.0
2005-06-16 05:04:00,1.81874,1.8189,1.81874,1.8189,31800000.0
2005-06-16 05:05:00,1.81888,1.81888,1.81882,1.81882,13100000.0
2005-06-16 05:06:00,1.81863,1.81873,1.81863,1.8187,60800000.0
2005-06-16 05:07:00,1.81875,1.81879,1.81863,1.81863,84000000.0
2005-06-16 05:08:00,1.81867,1.81873,1.81867,1.81873,3900000.0
2005-06-16 05:09:00,1.8188,1.8188,1.81871,1.81871,24800000.0
2005-06-16 05:10:00,1.81878,1.81882,1.81878,1.81882,23499999.0
2005-06-16 05:11:00,1.81883,1.81883,1.81875,1.81877,20400000.0
2005-06-16 05:12:00,1.81867,1.81867,1.81822,1.81847,110000000.0
2005-06-16 05:13:00,1.81868,1.8188,1.81862,1.81872,81200000.0
2005-06-16 05:14:00,1.81868,1.81875,1.81868,1.8187,84499999.0
2005-06-16 05:15:00,1.81873,1.81875,1.81865,1.8187,76499999.0
2005-06-16 05:16:00,1.81865,1.81868,1.8186,1.81861,30200000.0
2005-06-16 05:17:00,1.8187,1.81874,1.81866,1.81868,44350000.0
2005-06-16 05:18:00,1.81866,1.81872,1.81862,1.81872,48400001.0
2005-06-16 05:19:00,1.81875,1.81885,1.81869,1.81878,64600000.0
2005-06-16 05:20:00,1.81884,1.8189,1.81881,1.81881,91400000.0
2005-06-16 05:21:00,1.81876,1.81877,1.81862,1.81862,43300000.0
2005-06-16 05:22:00,1.81857,1.81873,1.81846,1.81852,50700000.0
2005-06-16 05:23:00,1.81862,1.81862,1.8186,1.8186,5900000.0
2005-06-16 05:24:00,1.81854,1.81866,1.81854,1.81866,41200000.0
2005-06-16 05:25:00,1.81872,1.81874,1.81864,1.81874,32500000.0
2005-06-16 05:26:00,1.81872,1.81889,1.81872,1.81889,43000000.0
2005-06-16 05:27:00,1.81903,1.81903,1.81902,1.81902,45900002.0
2005-06-16 05:28:00,1.81915,1.81915,1.81907,1.81907,91100001.0
2005-06-16 05:29:00,1.8191,1.8191,1.81905,1.8191,30900000.0
2005-06-16 05:30:00,1.8191,1.81915,1.8191,1.81915,40700001.0
2005-06-16 05:31:00,1.81915,1.81922,1.81915,1.8192,21100000.0
2005-06-16 05:32:00,1.81936,1.81946,1.81936,1.81937,84700001.0
2005-06-16 05:33:00,1.81944,1.81948,1.81939,1.81948,27500000.0
2005-06-16 05:34:00,1.81953,1.81955,1.81925,1.81955,103099999.0
2005-06-16 05:35:00,1.8195,1.81955,1.8195,1.81955,17500000.0
2005-06-16 05:36:00,1.8194,1.81945,1.8194,1.81945,57199999.0
2005-06-16 05:37:00,1.81939,1.81948,1.81938,1.81938,41100000.0
2005-06-16 05:38:00,1.81947,1.81947,1.81942,1.81942,14300000.0
2005-06-16 05:39:00,1.81935,1.81935,1.81877,1.81904,65400001.0
2005-06-16 05:40:00,1.81918,1.81921,1.81906,1.8192,50300000.0
2005-06-16 05:41:00,1.81925,1.81935,1.8191,1.8191,42700001.0
2005-06-16 05:42:00,1.8191,1.8191,1.8191,1.8191,12700000.0
2005-06-16 05:43:00,1.819,1.81907,1.81896,1.81907,67099999.0
2005-06-16 05:44:00,1.81905,1.81905,1.81885,1.81885,17900000.0
2005-06-16 05:45:00,1.81892,1.81892,1.81885,1.81885,6400000.0
2005-06-16 05:46:00,1.81875,1.8188,1.81875,1.8188,2400000.0
2005-06-16 05:47:00,1.81877,1.81877,1.81851,1.81852,44200000.0
2005-06-16 05:48:00,1.81798,1.81819,1.81731,1.81753,27800000.0
2005-06-16 05:49:00,1.8175,1.81772,1.81743,1.81764,57200000.0
2005-06-16 05:50:00,1.81792,1.81792,1.81764,1.81764,90300001.0
2005-06-16 05:51:00,1.81776,1.81799,1.81776,1.81789,62600000.0
2005-06-16 05:52:00,1.81793,1.8181,1.81793,1.81806,52999999.0
2005-06-16 05:53:00,1.81785,1.8182,1.81764,1.8181,50600000.0
2005-06-16 05:54:00,1.81788,1.81788,1.8176,1.81765,89399998.0
2005-06-16 05:55:00,1.81748,1.81776,1.81748,1.81771,83299999.0
2005-06-16 05:56:00,1.81772,1.81787,1.81772,1.81782,28600000.0
2005-06-16 05:57:00,1.81782,1.81782,1.81773,1.81782,56400000.0
2005-06-16 05:58:00,1.81789,1.81841,1.81785,1.81841,63600000.0
2005-06-16 05:59:00,1.8185,1.8185,1.81811,1.81839,53600000.0
2005-06-16 06:00:00,1.81854,1.81864,1.81844,1.81844,56300000.0
2005-06-16 06:01:00,1.81828,1.81847,1.81824,1.81831,59199999.0
2005-06-16 06:02:00,1.81825,1.81825,1.81815,1.81815,12100000.0
2005-06-16 06:03:00,1.81816,1.81816,1.81799,1.81813,72200001.0
2005-06-16 06:04:00,1.81809,1.81827,1.81797,1.81797,38200000.0
2005-06-16 06:05:00,1.81795,1.81833,1.81795,1.81833,67400000.0
2005-06-16 06:06:00,1.81844,1.81846,1.81809,1.81809,70100000.0
2005-06-16 06:07:00,1.8181,1.81815,1.81805,1.8181,36900000.0
2005-06-16 06:08:00,1.81806,1.81809,1.81806,1.81809,14900000.0
2005-06-16 06:09:00,1.818,1.81805,1.818,1.818,72000000.0
2005-06-16 06:10:00,1.818,1.81812,1.81799,1.81812,78200000.0
2005-06-16 06:11:00,1.8181,1.8181,1.81798,1.818,70700001.0
2005-06-16 06:12:00,1.81803,1.81803,1.8179,1.81791,35100000.0
2005-06-16 06:13:00,1.81782,1.8179,1.81782,1.81788,12600000.0
2005-06-16 06:14:00,1.81788,1.81788,1.81788,1.81788,2900000.0
2005-06-16 06:15:00,1.81793,1.81793,1.81777,1.81787,31100000.0
2005-06-16 06:16:00,1.81776,1.81776,1.81749,1.81756,108400001.0
2005-06-16 06:17:00,1.81757,1.81759,1.81749,1.81752,61000000.0
2005-06-16 06:18:00,1.81746,1.81748,1.81744,1.81748,69400000.0
2005-06-16 06:19:00,1.81746,1.81746,1.81744,1.81744,10800000.0
2005-06-16 06:20:00,1.81743,1.81746,1.81733,1.81745,55400000.0
2005-06-16 06:21:00,1.81743,1.8176,1.81733,1.81733,85999999.0
2005-06-16 06:22:00,1.81729,1.8174,1.81684,1.81684,65000000.0
2005-06-16 06:23:00,1.81686,1.81722,1.81686,1.81722,49299999.0
2005-06-16 06:24:00,1.81735,1.81739,1.81715,1.81739,52600000.0
2005-06-16 06:25:00,1.81732,1.81732,1.81688,1.81691,63800001.0
2005-06-16 06:26:00,1.81686,1.817,1.81679,1.817,78400001.0
2005-06-16 06:27:00,1.81701,1.8171,1.81701,1.8171,45400001.0
2005-06-16 06:28:00,1.81693,1.81707,1.81686,1.81686,93000000.0
2005-06-16 06:29:00,1.81678,1.81687,1.81665,1.81681,106000002.0
2005-06-16 06:30:00,1.81672,1.81691,1.81672,1.81691,40200000.0
2005-06-16 06:31:00,1.8169,1.8171,1.8169,1.81706,64200000.0
2005-06-16 06:32:00,1.81694,1.81704,1.81694,1.817,79700001.0
2005-06-16 06:33:00,1.81692,1.81692,1.81692,1.81692,15600000.0
2005-06-16 06:34:00,1.81687,1.81699,1.81683,1.81691,76600000.0
2005-06-16 06:35:00,1.81682,1.81682,1.81673,1.81673,7700000.0
2005-06-16 06:36:00,1.8167,1.81675,1.8167,1.8167,35100000.0
2005-06-16 06:37:00,1.81692,1.81703,1.81692,1.81695,99500001.0
2005-06-16 06:38:00,1.81692,1.81692,1.81688,1.81688,15700000.0
2005-06-16 06:39:00,1.81684,1.81691,1.81684,1.81691,6000000.0
2005-06-16 06:40:00,1.81702,1.81705,1.81702,1.81705,26200000.0
2005-06-16 06:41:00,1.81719,1.81745,1.81719,1.81722,59499998.0
2005-06-16 06:42:00,1.81714,1.81714,1.81703,1.81713,82999997.0
2005-06-16 06:43:00,1.8172,1.81735,1.8172,1.81735,20800000.0
2005-06-16 06:44:00,1.81747,1.81765,1.81747,1.81765,22600000.0
2005-06-16 06:45:00,1.81767,1.81767,1.81751,1.81751,35500000.0
2005-06-16 06:46:00,1.81753,1.81767,1.81743,1.81754,106500001.0
2005-06-16 06:47:00,1.81755,1.81779,1.81755,1.81774,67100000.0
2005-06-16 06:48:00,1.8178,1.8179,1.81756,1.8179,72900000.0
2005-06-16 06:49:00,1.81785,1.81785,1.81785,1.81785,400000.0
2005-06-16 06:50:00,1.8179,1.8179,1.8179,1.8179,20299999.0
2005-06-16 06:51:00,1.81794,1.81805,1.81789,1.81792,72199999.0
2005-06-16 06:52:00,1.81791,1.81803,1.81771,1.81798,34900000.0
2005-06-16 06:53:00,1.8175,1.81797,1.81735,1.81768,94599998.0
2005-06-16 06:54:00,1.81792,1.81793,1.81782,1.81793,105200000.0
2005-06-16 06:55:00,1.818,1.818,1.818,1.818,1100000.0
2005-06-16 06:56:00,1.81784,1.81786,1.81784,1.81786,16700000.0
2005-06-16 06:57:00,1.81776,1.81789,1.81776,1.81789,19800000.0
2005-06-16 06:58:00,1.8181,1.81826,1.81789,1.81798,86500000.0
2005-06-16 06:59:00,1.81793,1.818,1.81787,1.81799,42800000.0
2005-06-16 07:00:00,1.81832,1.81843,1.81832,1.8184,34050000.0
2005-06-16 07:01:00,1.81834,1.81839,1.81827,1.81833,146000002.0
2005-06-16 07:02:00,1.81845,1.81857,1.81836,1.81836,85299999.0
2005-06-16 07:03:00,1.8183,1.81838,1.8183,1.8183,94299998.0
2005-06-16 07:04:00,1.81827,1.81827,1.81818,1.81818,5000000.0
2005-06-16 07:05:00,1.81807,1.81815,1.81807,1.8181,78499997.0
2005-06-16 07:06:00,1.81813,1.81813,1.81807,1.81807,9800000.0
2005-06-16 07:07:00,1.81817,1.81817,1.8181,1.8181,46200000.0
2005-06-16 07:08:00,1.81817,1.81832,1.81817,1.81832,40100000.0
2005-06-16 07:09:00,1.81828,1.81828,1.81812,1.81814,44200001.0
2005-06-16 07:10:00,1.81811,1.81828,1.81811,1.81813,54999999.0
2005-06-16 07:11:00,1.81812,1.81822,1.81811,1.81817,79099999.0
2005-06-16 07:12:00,1.81817,1.81822,1.81808,1.81812,67800001.0
2005-06-16 07:13:00,1.81808,1.81812,1.81803,1.81806,72000000.0
2005-06-16 07:14:00,1.81806,1.81812,1.818,1.81802,92199999.0
2005-06-16 07:15:00,1.81805,1.81805,1.8179,1.81805,71699999.0
2005-06-16 07:16:00,1.81805,1.81805,1.818,1.81803,47500001.0
2005-06-16 07:17:00,1.81807,1.81812,1.81801,1.81807,90299999.0
2005-06-16 07:18:00,1.818,1.818,1.818,1.818,27800000.0
2005-06-16 07:19:00,1.81803,1.81826,1.81795,1.81826,51700000.0
2005-06-16 07:20:00,1.81798,1.81805,1.81795,1.81805,46200000.0
2005-06-16 07:21:00,1.818,1.81808,1.818,1.81805,94599998.0
2005-06-16 07:22:00,1.81797,1.818,1.81796,1.81797,67200000.0
2005-06-16 07:23:00,1.81793,1.81793,1.81783,1.81793,46600001.0
2005-06-16 07:24:00,1.8179,1.81795,1.81785,1.8179,51900000.0
2005-06-16 07:25:00,1.8179,1.81798,1.81782,1.8179,87699998.0
2005-06-16 07:26:00,1.81787,1.81793,1.81786,1.81788,89200000.0
2005-06-16 07:27:00,1.81778,1.81791,1.81778,1.81786,40700000.0
2005-06-16 07:28:00,1.81788,1.8179,1.81788,1.8179,18000000.0
2005-06-16 07:29:00,1.81794,1.81801,1.81794,1.81801,39200000.0
2005-06-16 07:30:00,1.81805,1.81805,1.818,1.818,43199999.0
2005-06-16 07:31:00,1.81798,1.81803,1.81795,1.818,68200000.0
2005-06-16 07:32:00,1.818,1.81805,1.818,1.818,43400000.0
2005-06-16 07:33:00,1.81805,1.81805,1.81798,1.81805,32200000.0
2005-06-16 07:34:00,1.81799,1.81801,1.81793,1.81793,70499999.0
2005-06-16 07:35:00,1.81798,1.81804,1.81793,1.818,107700000.0
2005-06-16 07:36:00,1.81805,1.81805,1.818,1.818,76499999.0
2005-06-16 07:37:00,1.81802,1.81807,1.81802,1.81807,29200000.0
2005-06-16 07:38:00,1.8182,1.81836,1.8182,1.81836,7200000.0
2005-06-16 07:39:00,1.81851,1.81859,1.81851,1.81859,26000000.0
2005-06-16 07:40:00,1.81875,1.8192,1.81875,1.8192,52000000.0
2005-06-16 07:41:00,1.81918,1.81926,1.81911,1.81926,41300000.0
2005-06-16 07:42:00,1.81923,1.81923,1.81909,1.81912,54400000.0
2005-06-16 07:43:00,1.81973,1.81998,1.81973,1.8199,118300002.0
2005-06-16 07:44:00,1.81992,1.82,1.81986,1.81993,37600000.0
2005-06-16 07:45:00,1.8197,1.8197,1.81937,1.81937,47300002.0
2005-06-16 07:46:00,1.81942,1.81954,1.81935,1.81935,41600000.0
2005-06-16 07:47:00,1.81932,1.81954,1.81932,1.81952,53700000.0
2005-06-16 07:48:00,1.8193,1.8195,1.8193,1.81941,71000000.0
2005-06-16 07:49:00,1.81935,1.81937,1.8193,1.81935,52300000.0
2005-06-16 07:50:00,1.81931,1.81932,1.81925,1.81932,34900000.0
2005-06-16 07:51:00,1.81939,1.81939,1.81896,1.81912,79100000.0
2005-06-16 07:52:00,1.81908,1.81912,1.81902,1.81912,45200000.0
2005-06-16 07:53:00,1.81908,1.81908,1.81908,1.81908,4800000.0
2005-06-16 07:54:00,1.81917,1.81918,1.81914,1.81918,29300000.0
2005-06-16 07:55:00,1.8191,1.8191,1.81871,1.81871,56100000.0
2005-06-16 07:56:00,1.81883,1.8189,1.81883,1.8189,11100000.0
2005-06-16 07:57:00,1.81903,1.81907,1.81903,1.81907,15700000.0
2005-06-16 07:58:00,1.81905,1.81915,1.81905,1.81915,26400001.0
2005-06-16 07:59:00,1.8191,1.81915,1.81905,1.81915,44399999.0
2005-06-16 08:00:00,1.8191,1.8191,1.8191,1.8191,13900000.0
2005-06-16 08:01:00,1.81913,1.81913,1.81895,1.81895,124100001.0
2005-06-16 08:02:00,1.81895,1.8191,1.81895,1.8191,52099999.0
2005-06-16 08:03:00,1.81912,1.81922,1.81895,1.81901,72750000.0
2005-06-16 08:04:00,1.81888,1.81895,1.8188,1.81895,43500000.0
2005-06-16 08:05:00,1.81897,1.81903,1.81883,1.81903,101899999.0
2005-06-16 08:06:00,1.8189,1.81898,1.8189,1.81898,17400000.0
2005-06-16 08:07:00,1.8189,1.81911,1.8189,1.81908,122999999.0
2005-06-16 08:08:00,1.81914,1.81929,1.81914,1.8192,52700000.0
2005-06-16 08:09:00,1.81906,1.81937,1.81906,1.81937,54400001.0
2005-06-16 08:10:00,1.81943,1.81955,1.81942,1.81947,114499999.0
2005-06-16 08:11:00,1.81941,1.81941,1.81923,1.81923,48300001.0
2005-06-16 08:12:00,1.81926,1.81934,1.8192,1.81928,131400001.0
2005-06-16 08:13:00,1.81931,1.81941,1.81931,1.81936,72999999.0
2005-06-16 08:14:00,1.8194,1.8194,1.8194,1.8194,13200000.0
2005-06-16 08:15:00,1.81945,1.81945,1.81935,1.8194,43700000.0
2005-06-16 08:16:00,1.8193,1.8194,1.8193,1.8194,16000000.0
2005-06-16 08:17:00,1.81942,1.81952,1.81942,1.8195,55000002.0
2005-06-16 08:18:00,1.81957,1.81972,1.81957,1.81966,18500000.0
2005-06-16 08:19:00,1.81962,1.81968,1.81939,1.81944,49000001.0
2005-06-16 08:20:00,1.81925,1.81931,1.81907,1.81931,59200000.0
2005-06-16 08:21:00,1.81923,1.81923,1.81903,1.81911,47100000.0
2005-06-16 08:22:00,1.81926,1.81934,1.81926,1.81934,22000000.0
2005-06-16 08:23:00,1.81935,1.81935,1.81909,1.81923,57100000.0
2005-06-16 08:24:00,1.81916,1.81928,1.819,1.81928,62499999.0
2005-06-16 08:25:00,1.81927,1.8194,1.81925,1.8194,63600001.0
2005-06-16 08:26:00,1.81938,1.81938,1.81916,1.81936,92299998.0
2005-06-16 08:27:00,1.8193,1.81948,1.81918,1.81943,45500000.0
2005-06-16 08:28:00,1.8193,1.8197,1.8193,1.81967,74600000.0
2005-06-16 08:29:00,1.81982,1.82023,1.81982,1.82023,42599999.0
2005-06-16 08:30:00,1.8204,1.82064,1.8204,1.8206,29700000.0
2005-06-16 08:31:00,1.82048,1.82048,1.82029,1.82043,36100001.0
2005-06-16 08:32:00,1.82047,1.82047,1.82034,1.82043,51400000.0
2005-06-16 08:33:00,1.82063,1.82094,1.82063,1.82086,44700001.0
2005-06-16 08:34:00,1.82073,1.82106,1.82073,1.82101,47800000.0
2005-06-16 08:35:00,1.82095,1.82095,1.82074,1.82086,59500001.0
2005-06-16 08:36:00,1.82092,1.82104,1.8209,1.82093,124100000.0
2005-06-16 08:37:00,1.82088,1.82098,1.82085,1.82085,36300000.0
2005-06-16 08:38:00,1.82082,1.82082,1.82048,1.82049,44399999.0
2005-06-16 08:39:00,1.82053,1.82053,1.82044,1.82048,68499999.0
2005-06-16 08:40:00,1.82045,1.82054,1.82041,1.82041,60400002.0
2005-06-16 08:41:00,1.82038,1.82038,1.81995,1.81995,85100000.0
2005-06-16 08:42:00,1.81999,1.82019,1.81999,1.82015,52300000.0
2005-06-16 08:43:00,1.82013,1.82019,1.81998,1.82008,106799997.0
2005-06-16 08:44:00,1.82008,1.82008,1.82004,1.82005,40200000.0
2005-06-16 08:45:00,1.82021,1.82021,1.82011,1.82013,25000000.0
2005-06-16 08:46:00,1.82006,1.82012,1.82002,1.82012,50900000.0
2005-06-16 08:47:00,1.8202,1.82028,1.82003,1.82003,50900001.0
2005-06-16 08:48:00,1.81997,1.82006,1.81971,1.81971,123100000.0
2005-06-16 08:49:00,1.81984,1.81984,1.81974,1.81974,75899999.0
2005-06-16 08:50:00,1.81967,1.81971,1.81965,1.81971,42500000.0
2005-06-16 08:51:00,1.81967,1.81982,1.81963,1.81982,63200000.0
2005-06-16 08:52:00,1.81995,1.82027,1.81995,1.82025,71500000.0
2005-06-16 08:53:00,1.82012,1.82012,1.8199,1.8199,15100000.0
2005-06-16 08:54:00,1.81972,1.81972,1.81955,1.81958,30100000.0
2005-06-16 08:55:00,1.81962,1.81966,1.81954,1.81957,55000001.0
2005-06-16 08:56:00,1.81945,1.81946,1.81923,1.81939,76500000.0
2005-06-16 08:57:00,1.81953,1.81987,1.81953,1.81981,60400001.0
2005-06-16 08:58:00,1.8199,1.82024,1.8199,1.8201,69900000.0
2005-06-16 08:59:00,1.82001,1.82001,1.81974,1.81974,44200000.0
2005-06-16 09:00:00,1.81962,1.81965,1.81948,1.81948,71600000.0
2005-06-16 09:01:00,1.81955,1.81967,1.81944,1.81948,49700000.0
2005-06-16 09:02:00,1.81954,1.81971,1.81954,1.81959,96600000.0
2005-06-16 09:03:00,1.81949,1.81954,1.8194,1.81948,116200001.0
2005-06-16 09:04:00,1.81935,1.81944,1.81926,1.81926,90899998.0
2005-06-16 09:05:00,1.81932,1.81938,1.81913,1.81913,86800000.0
2005-06-16 09:06:00,1.81917,1.81917,1.81891,1.81902,73100000.0
2005-06-16 09:07:00,1.81886,1.81896,1.8185,1.8185,81700000.0
2005-06-16 09:08:00,1.8184,1.8184,1.81818,1.81829,33600000.0
2005-06-16 09:09:00,1.81833,1.81833,1.81799,1.8181,38300001.0
2005-06-16 09:10:00,1.81807,1.81827,1.81807,1.81822,27000000.0
2005-06-16 09:11:00,1.81807,1.81828,1.81807,1.81822,56400000.0
2005-06-16 09:12:00,1.81821,1.8186,1.81821,1.8186,72600001.0
2005-06-16 09:13:00,1.81857,1.81857,1.81849,1.81849,37200000.0
2005-06-16 09:14:00,1.81828,1.81828,1.81792,1.81824,69400001.0
2005-06-16 09:15:00,1.8182,1.81832,1.81817,1.81822,41800000.0
2005-06-16 09:16:00,1.81813,1.81859,1.81813,1.81848,102499998.0
2005-06-16 09:17:00,1.81859,1.81862,1.81853,1.81853,58400000.0
2005-06-16 09:18:00,1.81852,1.81861,1.81837,1.81837,65699999.0
2005-06-16 09:19:00,1.81839,1.81846,1.81839,1.81842,54000000.0
2005-06-16 09:20:00,1.81832,1.81832,1.81812,1.81812,101000001.0
2005-06-16 09:21:00,1.81812,1.81858,1.81812,1.81858,30600000.0
2005-06-16 09:22:00,1.81877,1.81877,1.81845,1.81845,54599999.0
2005-06-16 09:23:00,1.81848,1.81848,1.8183,1.81831,69200001.0
2005-06-16 09:24:00,1.81822,1.81822,1.81802,1.81802,67500001.0
2005-06-16 09:25:00,1.81793,1.81809,1.81793,1.81808,50700001.0
2005-06-16 09:26:00,1.81823,1.81853,1.81823,1.81853,25500000.0
2005-06-16 09:27:00,1.81872,1.81887,1.81872,1.81887,74300001.0
2005-06-16 09:28:00,1.81887,1.81891,1.81878,1.81883,55000000.0
2005-06-16 09:29:00,1.81882,1.81885,1.81877,1.81885,43000000.0
2005-06-16 09:30:00,1.81873,1.81873,1.81858,1.81867,70199999.0
2005-06-16 09:31:00,1.81861,1.81863,1.81849,1.81863,101500001.0
2005-06-16 09:32:00,1.8186,1.8186,1.8185,1.8185,73000001.0
2005-06-16 09:33:00,1.81854,1.81854,1.81841,1.81841,18800000.0
2005-06-16 09:34:00,1.81837,1.81837,1.8182,1.8182,20300000.0
2005-06-16 09:35:00,1.81817,1.81823,1.8181,1.81823,30000000.0
2005-06-16 09:36:00,1.81815,1.81825,1.81815,1.81825,66100000.0
2005-06-16 09:37:00,1.81814,1.81819,1.81807,1.81813,44600000.0
2005-06-16 09:38:00,1.8182,1.81835,1.81817,1.81833,26200000.0
2005-06-16 09:39:00,1.81819,1.81827,1.81817,1.81819,53499999.0
2005-06-16 09:40:00,1.81813,1.81826,1.81813,1.81826,22900000.0
2005-06-16 09:41:00,1.81803,1.81835,1.81803,1.81835,21800000.0
2005-06-16 09:42:00,1.81798,1.81829,1.81791,1.8181,58300000.0
2005-06-16 09:43:00,1.81838,1.8185,1.81834,1.81847,58300000.0
2005-06-16 09:44:00,1.81858,1.81884,1.81858,1.81864,97399998.0
2005-06-16 09:45:00,1.81865,1.81877,1.81863,1.81868,59400001.0
2005-06-16 09:46:00,1.81863,1.81863,1.81842,1.81854,57000001.0
2005-06-16 09:47:00,1.81843,1.81843,1.81817,1.8182,45700001.0
2005-06-16 09:48:00,1.81823,1.81823,1.81818,1.81818,72970000.0
2005-06-16 09:49:00,1.81825,1.81825,1.81817,1.81818,92600003.0
2005-06-16 09:50:00,1.81818,1.81831,1.81818,1.81821,74700000.0
2005-06-16 09:51:00,1.81828,1.81829,1.81823,1.81823,31600000.0
2005-06-16 09:52:00,1.81816,1.81826,1.81816,1.81826,18600000.0
2005-06-16 09:53:00,1.81825,1.81834,1.81819,1.81834,114800000.0
2005-06-16 09:54:00,1.81827,1.81842,1.81826,1.81842,67199998.0
2005-06-16 09:55:00,1.81843,1.81857,1.81828,1.81842,64100001.0
2005-06-16 09:56:00,1.8185,1.81852,1.81825,1.81848,67300000.0
2005-06-16 09:57:00,1.81847,1.81847,1.81823,1.81836,42400000.0
2005-06-16 09:58:00,1.81842,1.81842,1.81826,1.81828,54799999.0
2005-06-16 09:59:00,1.81825,1.81835,1.81825,1.81835,70400001.0
2005-06-16 10:00:00,1.81835,1.81848,1.81835,1.81836,63900001.0
2005-06-16 10:01:00,1.8185,1.81863,1.8185,1.81859,57100000.0
2005-06-16 10:02:00,1.81851,1.81861,1.81845,1.81861,25000000.0
2005-06-16 10:03:00,1.8187,1.8187,1.81857,1.81859,65800000.0
2005-06-16 10:04:00,1.81852,1.81852,1.81838,1.81843,108599998.0
2005-06-16 10:05:00,1.81845,1.81854,1.81845,1.81848,41000000.0
2005-06-16 10:06:00,1.81847,1.81853,1.81832,1.81832,48200001.0
2005-06-16 10:07:00,1.81852,1.81862,1.81852,1.81862,25200000.0
2005-06-16 10:08:00,1.81855,1.81855,1.81843,1.81849,49100001.0
2005-06-16 10:09:00,1.8186,1.8186,1.8185,1.8185,28800000.0
2005-06-16 10:10:00,1.81851,1.81862,1.81851,1.81858,102500000.0
2005-06-16 10:11:00,1.81856,1.81856,1.81853,1.81853,13000000.0
2005-06-16 10:12:00,1.81862,1.8189,1.81862,1.8189,54300000.0
2005-06-16 10:13:00,1.81888,1.81895,1.81885,1.81895,53900000.0
2005-06-16 10:14:00,1.81883,1.81887,1.81868,1.81868,46700000.0
2005-06-16 10:15:00,1.81867,1.81867,1.8185,1.81857,50499999.0
2005-06-16 10:16:00,1.81867,1.81867,1.81854,1.81856,63000001.0
2005-06-16 10:17:00,1.81863,1.81871,1.81857,1.81857,60100000.0
2005-06-16 10:18:00,1.81866,1.81873,1.8186,1.81873,94500001.0
2005-06-16 10:19:00,1.81867,1.81871,1.81864,1.81867,71900001.0
2005-06-16 10:20:00,1.81863,1.81873,1.81863,1.81869,60799999.0
2005-06-16 10:21:00,1.81868,1.81868,1.81858,1.81859,54600000.0
2005-06-16 10:22:00,1.81858,1.81863,1.81858,1.8186,10900000.0
2005-06-16 10:23:00,1.81858,1.81871,1.81853,1.81853,66600000.0
2005-06-16 10:24:00,1.81857,1.81857,1.81838,1.81847,87699998.0
2005-06-16 10:25:00,1.81846,1.81852,1.81836,1.81852,58900000.0
2005-06-16 10:26:00,1.81853,1.81859,1.81846,1.81857,46500000.0
2005-06-16 10:27:00,1.81862,1.81862,1.81849,1.8185,51400001.0
2005-06-16 10:28:00,1.81848,1.81854,1.81841,1.81854,54900000.0
2005-06-16 10:29:00,1.81857,1.81865,1.81829,1.81829,39100000.0
2005-06-16 10:30:00,1.81796,1.81829,1.81723,1.81829,52700001.0
2005-06-16 10:31:00,1.81852,1.81853,1.81805,1.81825,65200000.0
2005-06-16 10:32:00,1.8184,1.8184,1.81811,1.8182,51000000.0
2005-06-16 10:33:00,1.81814,1.81814,1.81789,1.81814,49100001.0
2005-06-16 10:34:00,1.81806,1.81806,1.8179,1.818,53699998.0
2005-06-16 10:35:00,1.81796,1.81801,1.81796,1.81798,24500000.0
2005-06-16 10:36:00,1.81793,1.81807,1.81784,1.81799,74500000.0
2005-06-16 10:37:00,1.81804,1.81829,1.81804,1.81824,67600000.0
2005-06-16 10:38:00,1.81827,1.81831,1.81825,1.8183,93200001.0
2005-06-16 10:39:00,1.81831,1.81839,1.81822,1.81822,68500000.0
2005-06-16 10:40:00,1.81832,1.81851,1.8183,1.81851,36900000.0
2005-06-16 10:41:00,1.81858,1.81873,1.81857,1.81857,39800001.0
2005-06-16 10:42:00,1.81868,1.81878,1.81866,1.81878,51500000.0
2005-06-16 10:43:00,1.81887,1.81893,1.81884,1.81893,104100000.0
2005-06-16 10:44:00,1.81915,1.81963,1.81915,1.81959,61800000.0
2005-06-16 10:45:00,1.81945,1.81984,1.81945,1.81981,50800000.0
2005-06-16 10:46:00,1.81963,1.82018,1.81963,1.82018,101000000.0
2005-06-16 10:47:00,1.82028,1.82067,1.82017,1.82063,49100000.0
2005-06-16 10:48:00,1.82062,1.82063,1.82017,1.82017,27200000.0
2005-06-16 10:49:00,1.82013,1.82015,1.82006,1.8201,59999999.0
2005-06-16 10:50:00,1.82008,1.82025,1.82008,1.82025,53200000.0
2005-06-16 10:51:00,1.82035,1.82052,1.82034,1.82051,36800000.0
2005-06-16 10:52:00,1.82073,1.82094,1.82059,1.82074,74199998.0
2005-06-16 10:53:00,1.82067,1.82067,1.82027,1.82027,38199999.0
2005-06-16 10:54:00,1.81998,1.81998,1.81981,1.81991,29900000.0
2005-06-16 10:55:00,1.82008,1.82008,1.8194,1.8194,92899998.0
2005-06-16 10:56:00,1.81934,1.81934,1.81905,1.81905,110400000.0
2005-06-16 10:57:00,1.8191,1.81911,1.81895,1.81911,30900000.0
2005-06-16 10:58:00,1.81903,1.81903,1.81883,1.81897,75300000.0
2005-06-16 10:59:00,1.81881,1.81896,1.81853,1.81863,105400000.0
2005-06-16 11:00:00,1.81843,1.8185,1.81828,1.8185,50700002.0
2005-06-16 11:01:00,1.81858,1.81858,1.81843,1.81849,78500001.0
2005-06-16 11:02:00,1.8185,1.81857,1.81844,1.81856,82300000.0
2005-06-16 11:03:00,1.81877,1.81916,1.81877,1.81916,16800000.0
2005-06-16 11:04:00,1.81913,1.81918,1.81911,1.81918,85400001.0
2005-06-16 11:05:00,1.81933,1.81951,1.81914,1.81946,76299999.0
2005-06-16 11:06:00,1.81945,1.81957,1.8193,1.8193,101499996.0
2005-06-16 11:07:00,1.81933,1.81951,1.81933,1.81945,51900000.0
2005-06-16 11:08:00,1.81942,1.81943,1.81931,1.81943,75599999.0
2005-06-16 11:09:00,1.8195,1.81956,1.8194,1.8194,28400000.0
2005-06-16 11:10:00,1.81933,1.81952,1.81933,1.81947,23200000.0
2005-06-16 11:11:00,1.81943,1.81943,1.81931,1.81931,48400000.0
2005-06-16 11:12:00,1.81937,1.81947,1.8191,1.8191,55500000.0
2005-06-16 11:13:00,1.81908,1.81945,1.81906,1.81945,50000000.0
2005-06-16 11:14:00,1.81972,1.82022,1.81972,1.82022,39100000.0
2005-06-16 11:15:00,1.8201,1.8201,1.81982,1.81987,102600001.0
2005-06-16 11:16:00,1.81981,1.81981,1.81957,1.81957,50100000.0
2005-06-16 11:17:00,1.8196,1.81968,1.8196,1.8196,16200000.0
2005-06-16 11:18:00,1.81967,1.82003,1.81967,1.82003,36000000.0
2005-06-16 11:19:00,1.81999,1.82024,1.81995,1.82024,46899999.0
2005-06-16 11:20:00,1.82032,1.82037,1.82014,1.82036,82899998.0
2005-06-16 11:21:00,1.82027,1.82038,1.82027,1.82031,77600002.0
2005-06-16 11:22:00,1.82029,1.82031,1.82011,1.82012,83699998.0
2005-06-16 11:23:00,1.82003,1.82004,1.81993,1.82004,33800000.0
2005-06-16 11:24:00,1.82016,1.82036,1.82012,1.82017,68899999.0
2005-06-16 11:25:00,1.81992,1.82004,1.81992,1.82001,53500000.0
2005-06-16 11:26:00,1.8199,1.8199,1.81976,1.81976,92800002.0
2005-06-16 11:27:00,1.81988,1.81992,1.81984,1.81987,40900000.0
2005-06-16 11:28:00,1.81993,1.81993,1.81984,1.81988,55999999.0
2005-06-16 11:29:00,1.81987,1.82003,1.81983,1.82003,95399999.0
2005-06-16 11:30:00,1.81991,1.82,1.81988,1.82,99200001.0
2005-06-16 11:31:00,1.81997,1.81999,1.81972,1.81972,30200000.0
2005-06-16 11:32:00,1.81968,1.81973,1.81955,1.81955,50299999.0
2005-06-16 11:33:00,1.81942,1.81947,1.81938,1.81947,64099999.0
2005-06-16 11:34:00,1.81943,1.81943,1.81932,1.81941,41700000.0
2005-06-16 11:35:00,1.81928,1.81928,1.81907,1.81916,103500002.0
2005-06-16 11:36:00,1.8192,1.81948,1.8192,1.81948,105900000.0
2005-06-16 11:37:00,1.81955,1.8197,1.81935,1.8197,63000000.0
2005-06-16 11:38:00,1.81981,1.81981,1.81952,1.81952,78800001.0
2005-06-16 11:39:00,1.8197,1.82017,1.8197,1.82013,60700000.0
2005-06-16 11:40:00,1.82017,1.82033,1.82011,1.82033,62100000.0
2005-06-16 11:41:00,1.82043,1.82098,1.8204,1.82098,36900001.0
2005-06-16 11:42:00,1.82127,1.82163,1.82104,1.82163,116000002.0
2005-06-16 11:43:00,1.82165,1.82167,1.82147,1.82147,77200001.0
2005-06-16 11:44:00,1.8214,1.82148,1.82124,1.82148,42900000.0
2005-06-16 11:45:00,1.82153,1.82153,1.82116,1.8212,36900000.0
2005-06-16 11:46:00,1.82121,1.82121,1.82075,1.82075,80900000.0
2005-06-16 11:47:00,1.82064,1.82071,1.82033,1.8204,85800001.0
2005-06-16 11:48:00,1.82042,1.82068,1.82042,1.82064,58299999.0
2005-06-16 11:49:00,1.82069,1.82069,1.82044,1.82044,38800000.0
2005-06-16 11:50:00,1.82033,1.82038,1.82025,1.82035,91299998.0
2005-06-16 11:51:00,1.8204,1.8204,1.82023,1.82028,17600000.0
2005-06-16 11:52:00,1.82033,1.82033,1.82021,1.82028,52200000.0
2005-06-16 11:53:00,1.82015,1.82056,1.82009,1.82056,48900000.0
2005-06-16 11:54:00,1.82061,1.82077,1.82059,1.82059,85400000.0
2005-06-16 11:55:00,1.82048,1.82048,1.82032,1.82044,42800000.0
2005-06-16 11:56:00,1.82053,1.82061,1.82053,1.82057,60200000.0
2005-06-16 11:57:00,1.82048,1.82054,1.82035,1.82054,87700001.0
2005-06-16 11:58:00,1.82057,1.82077,1.82057,1.82065,51400002.0
2005-06-16 11:59:00,1.82062,1.82064,1.82048,1.82063,114500000.0
2005-06-16 12:00:00,1.82067,1.8207,1.82054,1.8206,144199998.0
2005-06-16 12:01:00,1.82062,1.82085,1.82062,1.82082,55749999.0
2005-06-16 12:02:00,1.82064,1.82101,1.82064,1.82101,32799999.0
2005-06-16 12:03:00,1.82108,1.82132,1.82107,1.82132,44199999.0
2005-06-16 12:04:00,1.82142,1.8215,1.82133,1.82134,97300000.0
2005-06-16 12:05:00,1.82147,1.8215,1.82128,1.82133,50100000.0
2005-06-16 12:06:00,1.82117,1.82124,1.82107,1.82123,99399999.0
2005-06-16 12:07:00,1.82123,1.8214,1.82115,1.8214,84799999.0
2005-06-16 12:08:00,1.82137,1.8217,1.82135,1.8217,92599999.0
2005-06-16 12:09:00,1.82169,1.82169,1.82132,1.82132,19800000.0
2005-06-16 12:10:00,1.8212,1.82128,1.8212,1.82127,23200000.0
2005-06-16 12:11:00,1.82116,1.82116,1.82103,1.82108,62400000.0
2005-06-16 12:12:00,1.82106,1.82107,1.82099,1.82107,67799999.0
2005-06-16 12:13:00,1.8212,1.82131,1.8212,1.8212,69399999.0
2005-06-16 12:14:00,1.82128,1.82128,1.82114,1.82115,83600001.0
2005-06-16 12:15:00,1.82133,1.82133,1.82132,1.82132,22399999.0
2005-06-16 12:16:00,1.82138,1.82138,1.82122,1.82133,36300000.0
2005-06-16 12:17:00,1.82135,1.82135,1.82122,1.8213,77199999.0
2005-06-16 12:18:00,1.82122,1.82143,1.82112,1.82113,135900000.0
2005-06-16 12:19:00,1.82119,1.82131,1.82119,1.82125,42499999.0
2005-06-16 12:20:00,1.82135,1.82135,1.82125,1.82135,102200002.0
2005-06-16 12:21:00,1.82132,1.82137,1.82129,1.82137,48500000.0
2005-06-16 12:22:00,1.82136,1.82169,1.82136,1.82169,35500000.0
2005-06-16 12:23:00,1.82162,1.82176,1.82162,1.82164,57200002.0
2005-06-16 12:24:00,1.82157,1.82213,1.82157,1.82213,57900001.0
2005-06-16 12:25:00,1.82213,1.82213,1.82198,1.82202,64000000.0
2005-06-16 12:26:00,1.82197,1.82205,1.82179,1.82205,68900000.0
2005-06-16 12:27:00,1.82212,1.82219,1.82201,1.82201,21200000.0
2005-06-16 12:28:00,1.822,1.82208,1.82186,1.82208,94599999.0
2005-06-16 12:29:00,1.8221,1.8221,1.8218,1.82182,115199997.0
2005-06-16 12:30:00,1.82168,1.82187,1.82168,1.82187,60400000.0
2005-06-16 12:31:00,1.82192,1.82225,1.82192,1.82207,98200000.0
2005-06-16 12:32:00,1.82211,1.82238,1.82211,1.82238,114400000.0
2005-06-16 12:33:00,1.82255,1.82271,1.82244,1.82244,36100001.0
2005-06-16 12:34:00,1.82242,1.82257,1.82242,1.82245,67700000.0
2005-06-16 12:35:00,1.8226,1.8226,1.82238,1.82245,38900001.0
2005-06-16 12:36:00,1.82257,1.82263,1.82244,1.82247,31500000.0
2005-06-16 12:37:00,1.82236,1.82242,1.82235,1.82239,94700002.0
2005-06-16 12:38:00,1.82231,1.8225,1.82229,1.8225,39399999.0
2005-06-16 12:39:00,1.82241,1.82242,1.8223,1.8223,13700000.0
2005-06-16 12:40:00,1.82228,1.82236,1.82211,1.82236,86800000.0
2005-06-16 12:41:00,1.82233,1.82252,1.82233,1.82252,108600000.0
2005-06-16 12:42:00,1.82251,1.82251,1.82244,1.82248,61500000.0
2005-06-16 12:43:00,1.82245,1.82248,1.82229,1.82247,106399999.0
2005-06-16 12:44:00,1.82238,1.82241,1.82221,1.82221,50499999.0
2005-06-16 12:45:00,1.82229,1.82236,1.82228,1.82231,52999999.0
2005-06-16 12:46:00,1.82232,1.82243,1.82232,1.82243,14000000.0
2005-06-16 12:47:00,1.82241,1.82248,1.82232,1.82248,52700000.0
2005-06-16 12:48:00,1.82251,1.82263,1.82251,1.8226,75500000.0
2005-06-16 12:49:00,1.82253,1.82254,1.8224,1.82253,60599999.0
2005-06-16 12:50:00,1.82248,1.82248,1.82223,1.82236,62400001.0
2005-06-16 12:51:00,1.82242,1.82256,1.82242,1.82254,60900000.0
2005-06-16 12:52:00,1.82231,1.82245,1.82221,1.82221,101400001.0
2005-06-16 12:53:00,1.82218,1.8222,1.82203,1.8221,51500000.0
2005-06-16 12:54:00,1.82208,1.82232,1.82208,1.82229,94499999.0
2005-06-16 12:55:00,1.82221,1.82232,1.8222,1.82232,53900000.0
2005-06-16 12:56:00,1.82242,1.82249,1.82232,1.82232,58299999.0
2005-06-16 12:57:00,1.82225,1.82232,1.82222,1.82232,54100000.0
2005-06-16 12:58:00,1.82235,1.82246,1.82234,1.82246,36600001.0
2005-06-16 12:59:00,1.82211,1.82234,1.82211,1.82234,29100001.0
2005-06-16 13:00:00,1.82233,1.82233,1.82222,1.82227,61899999.0
2005-06-16 13:01:00,1.82223,1.82246,1.82223,1.82238,76899999.0
2005-06-16 13:02:00,1.82233,1.82249,1.82231,1.82231,61800000.0
2005-06-16 13:03:00,1.82226,1.82226,1.82208,1.82213,88500000.0
2005-06-16 13:04:00,1.82217,1.82231,1.82217,1.82224,28800000.0
2005-06-16 13:05:00,1.82221,1.82246,1.82221,1.82242,68000002.0
2005-06-16 13:06:00,1.82237,1.82242,1.82225,1.82227,76700000.0
2005-06-16 13:07:00,1.8223,1.8223,1.82214,1.82214,84500000.0
2005-06-16 13:08:00,1.82243,1.82243,1.82216,1.82221,63600000.0
2005-06-16 13:09:00,1.82218,1.82231,1.82215,1.82228,36600000.0
2005-06-16 13:10:00,1.82233,1.82246,1.82231,1.82238,92799998.0
2005-06-16 13:11:00,1.82242,1.82249,1.82242,1.82247,37000000.0
2005-06-16 13:12:00,1.82241,1.82241,1.82218,1.82218,64900001.0
2005-06-16 13:13:00,1.822,1.82224,1.822,1.82224,27600000.0
2005-06-16 13:14:00,1.8223,1.82238,1.82219,1.82238,77300000.0
2005-06-16 13:15:00,1.82241,1.82241,1.8222,1.82222,48900000.0
2005-06-16 13:16:00,1.82222,1.82227,1.82222,1.82222,80900000.0
2005-06-16 13:17:00,1.82225,1.82225,1.82215,1.82222,85300000.0
2005-06-16 13:18:00,1.8223,1.82253,1.8223,1.82239,60100001.0
2005-06-16 13:19:00,1.82225,1.82236,1.82219,1.82229,34600000.0
2005-06-16 13:20:00,1.8221,1.8221,1.82195,1.82199,50299999.0
2005-06-16 13:21:00,1.82202,1.82202,1.82187,1.82187,14200000.0
2005-06-16 13:22:00,1.82194,1.82207,1.8219,1.8219,18100000.0
2005-06-16 13:23:00,1.82188,1.8219,1.82183,1.82189,75400002.0
2005-06-16 13:24:00,1.82194,1.82213,1.82194,1.82206,79200000.0
2005-06-16 13:25:00,1.82207,1.82211,1.82196,1.82211,75199999.0
2005-06-16 13:26:00,1.82212,1.82212,1.82196,1.82196,51800000.0
2005-06-16 13:27:00,1.82198,1.82202,1.82191,1.82202,36100000.0
2005-06-16 13:28:00,1.82205,1.8221,1.82197,1.82206,45700000.0
2005-06-16 13:29:00,1.82214,1.82226,1.82213,1.82219,110999998.0
2005-06-16 13:30:00,1.82216,1.82228,1.82216,1.8222,87100000.0
2005-06-16 13:31:00,1.82221,1.82221,1.82195,1.82195,64499999.0
2005-06-16 13:32:00,1.8218,1.8218,1.82168,1.82168,15700000.0
2005-06-16 13:33:00,1.82177,1.82181,1.82174,1.82178,24700000.0
2005-06-16 13:34:00,1.82178,1.82194,1.82173,1.82173,72700001.0
2005-06-16 13:35:00,1.82185,1.82195,1.82185,1.82195,22500000.0
2005-06-16 13:36:00,1.82225,1.82227,1.82218,1.82218,84100001.0
2005-06-16 13:37:00,1.82213,1.82213,1.82202,1.82202,26600000.0
2005-06-16 13:38:00,1.82206,1.82206,1.82165,1.82165,110800000.0
2005-06-16 13:39:00,1.82158,1.82171,1.82149,1.82171,23900000.0
2005-06-16 13:40:00,1.82182,1.82182,1.82165,1.82179,80900000.0
2005-06-16 13:41:00,1.82185,1.82188,1.82175,1.82175,69700001.0
2005-06-16 13:42:00,1.82175,1.82192,1.82174,1.82192,76400001.0
2005-06-16 13:43:00,1.82192,1.82192,1.82188,1.82188,17200000.0
2005-06-16 13:44:00,1.8218,1.82185,1.82175,1.82185,72699999.0
2005-06-16 13:45:00,1.82188,1.82192,1.82185,1.82185,23800000.0
2005-06-16 13:46:00,1.82179,1.82179,1.82172,1.82172,32200000.0
2005-06-16 13:47:00,1.8217,1.82175,1.82165,1.82165,88200000.0
2005-06-16 13:48:00,1.82168,1.82175,1.82168,1.82175,122700001.0
2005-06-16 13:49:00,1.82177,1.82183,1.82166,1.82183,56200000.0
2005-06-16 13:50:00,1.82185,1.82185,1.82178,1.8218,21300000.0
2005-06-16 13:51:00,1.82185,1.82199,1.82185,1.82198,39800000.0
2005-06-16 13:52:00,1.82203,1.82203,1.82186,1.8219,62200000.0
2005-06-16 13:53:00,1.82184,1.82215,1.82184,1.82215,65599999.0
2005-06-16 13:54:00,1.82213,1.82227,1.82212,1.82212,45700000.0
2005-06-16 13:55:00,1.8222,1.82238,1.82218,1.82218,44700000.0
2005-06-16 13:56:00,1.8223,1.82231,1.82218,1.82219,80500000.0
2005-06-16 13:57:00,1.82213,1.82216,1.82207,1.82207,66600001.0
2005-06-16 13:58:00,1.82212,1.82212,1.822,1.82202,36600000.0
2005-06-16 13:59:00,1.82208,1.82211,1.82197,1.82197,24400000.0
2005-06-16 14:00:00,1.82207,1.82215,1.82199,1.82199,104000001.0
2005-06-16 14:01:00,1.82213,1.82245,1.82206,1.82241,82600003.0
2005-06-16 14:02:00,1.82255,1.82255,1.82249,1.8225,69400002.0
2005-06-16 14:03:00,1.82263,1.82265,1.82245,1.82262,97400001.0
2005-06-16 14:04:00,1.82272,1.82296,1.82272,1.8228,87800000.0
2005-06-16 14:05:00,1.82273,1.82281,1.82273,1.82278,41400000.0
2005-06-16 14:06:00,1.82276,1.82304,1.82271,1.823,110599998.0
2005-06-16 14:07:00,1.82313,1.82339,1.82313,1.82337,69500000.0
2005-06-16 14:08:00,1.8235,1.8235,1.82329,1.82343,29300000.0
2005-06-16 14:09:00,1.82351,1.82351,1.82344,1.82344,31700000.0
2005-06-16 14:10:00,1.82332,1.82341,1.82332,1.8234,22500000.0
2005-06-16 14:11:00,1.8234,1.82357,1.8234,1.8235,107100000.0
2005-06-16 14:12:00,1.8234,1.82344,1.82337,1.8234,20000000.0
2005-06-16 14:13:00,1.8233,1.82342,1.82302,1.82302,30800000.0
2005-06-16 14:14:00,1.82301,1.82301,1.82276,1.82291,91100001.0
2005-06-16 14:15:00,1.82286,1.82286,1.82266,1.82266,15700000.0
2005-06-16 14:16:00,1.82247,1.82284,1.82247,1.82283,36700000.0
2005-06-16 14:17:00,1.82303,1.82342,1.82303,1.82335,56300000.0
2005-06-16 14:18:00,1.82337,1.82342,1.82309,1.82309,71099999.0
2005-06-16 14:19:00,1.82318,1.82339,1.82315,1.82336,62999999.0
2005-06-16 14:20:00,1.82333,1.82351,1.82333,1.82349,64000000.0
2005-06-16 14:21:00,1.82333,1.82343,1.82333,1.82339,35900000.0
2005-06-16 14:22:00,1.82352,1.82365,1.82337,1.82362,101200000.0
2005-06-16 14:23:00,1.8238,1.8238,1.82363,1.82368,41900001.0
2005-06-16 14:24:00,1.82368,1.82372,1.82352,1.82355,33800000.0
2005-06-16 14:25:00,1.8235,1.82366,1.8235,1.82365,63499999.0
2005-06-16 14:26:00,1.82368,1.82368,1.8234,1.82349,83300000.0
2005-06-16 14:27:00,1.82357,1.82357,1.82349,1.82349,42200000.0
2005-06-16 14:28:00,1.82326,1.82335,1.82325,1.82331,59600001.0
2005-06-16 14:29:00,1.8233,1.8233,1.82305,1.82305,45200000.0
2005-06-16 14:30:00,1.82309,1.82332,1.82309,1.82332,74400000.0
2005-06-16 14:31:00,1.82333,1.82355,1.82333,1.82355,83700000.0
2005-06-16 14:32:00,1.82347,1.82353,1.82341,1.82353,37400000.0
2005-06-16 14:33:00,1.8234,1.82352,1.82318,1.82318,93600001.0
2005-06-16 14:34:00,1.82308,1.82344,1.82308,1.82344,32400000.0
2005-06-16 14:35:00,1.82337,1.82342,1.82337,1.82337,51400000.0
2005-06-16 14:36:00,1.82348,1.82368,1.82346,1.82363,119200000.0
2005-06-16 14:37:00,1.82375,1.82422,1.82375,1.82409,109500002.0
2005-06-16 14:38:00,1.82399,1.82419,1.82399,1.82413,21300000.0
2005-06-16 14:39:00,1.824,1.824,1.82383,1.82395,58700000.0
2005-06-16 14:40:00,1.82398,1.82402,1.82392,1.82392,41500001.0
2005-06-16 14:41:00,1.82395,1.82407,1.82389,1.82393,65700000.0
2005-06-16 14:42:00,1.8239,1.82395,1.82388,1.82388,59500000.0
2005-06-16 14:43:00,1.82393,1.82432,1.82391,1.82432,69700000.0
2005-06-16 14:44:00,1.82444,1.82455,1.82431,1.82441,131200003.0
2005-06-16 14:45:00,1.82458,1.82524,1.82458,1.82524,50200000.0
2005-06-16 14:46:00,1.82518,1.82587,1.82509,1.82585,59100000.0
2005-06-16 14:47:00,1.82597,1.82613,1.82594,1.82596,72900001.0
2005-06-16 14:48:00,1.82607,1.8261,1.82594,1.82597,69900000.0
2005-06-16 14:49:00,1.8262,1.82654,1.8262,1.82644,65600000.0
2005-06-16 14:50:00,1.82648,1.8266,1.82635,1.82636,41049999.0
2005-06-16 14:51:00,1.82624,1.82634,1.82615,1.82615,71799998.0
2005-06-16 14:52:00,1.82606,1.82655,1.82606,1.82655,108000000.0
2005-06-16 14:53:00,1.82641,1.82641,1.82574,1.82576,53600001.0
2005-06-16 14:54:00,1.82571,1.82579,1.82561,1.82565,74699999.0
2005-06-16 14:55:00,1.82564,1.82613,1.82564,1.82613,84099998.0
2005-06-16 14:56:00,1.82602,1.82604,1.82568,1.82583,93100000.0
2005-06-16 14:57:00,1.82583,1.82588,1.82548,1.82548,159000001.0
2005-06-16 14:58:00,1.82565,1.82591,1.82565,1.82566,44100000.0
2005-06-16 14:59:00,1.82557,1.8264,1.82557,1.8264,64869999.0
2005-06-16 15:00:00,1.82656,1.8269,1.82656,1.82677,74900000.0
2005-06-16 15:01:00,1.82655,1.82683,1.82645,1.82683,46800000.0
2005-06-16 15:02:00,1.82697,1.827,1.82678,1.82682,46600000.0
2005-06-16 15:03:00,1.82688,1.82728,1.82688,1.82728,44100000.0
2005-06-16 15:04:00,1.82707,1.82715,1.82671,1.82673,88799999.0
2005-06-16 15:05:00,1.82663,1.82707,1.82663,1.82706,50000000.0
2005-06-16 15:06:00,1.82697,1.82704,1.82693,1.82698,74000000.0
2005-06-16 15:07:00,1.82685,1.82685,1.82664,1.8268,71800000.0
2005-06-16 15:08:00,1.8265,1.82681,1.8265,1.82671,36300000.0
2005-06-16 15:09:00,1.82679,1.82685,1.82666,1.82676,107500000.0
2005-06-16 15:10:00,1.82674,1.82679,1.82662,1.82662,59900000.0
2005-06-16 15:11:00,1.82667,1.82708,1.82667,1.82687,95900000.0
2005-06-16 15:12:00,1.82697,1.82697,1.82665,1.82683,148599998.0
2005-06-16 15:13:00,1.8269,1.82733,1.82687,1.82712,99600001.0
2005-06-16 15:14:00,1.82683,1.82688,1.82663,1.82672,42599999.0
2005-06-16 15:15:00,1.82666,1.82666,1.82647,1.82655,147900003.0
2005-06-16 15:16:00,1.82653,1.82671,1.82653,1.82671,74000000.0
2005-06-16 15:17:00,1.82665,1.8268,1.82659,1.8268,35600000.0
2005-06-16 15:18:00,1.82692,1.82737,1.82692,1.82732,107600000.0
2005-06-16 15:19:00,1.82726,1.82738,1.82715,1.82725,95800000.0
2005-06-16 15:20:00,1.82737,1.8275,1.82731,1.8274,86299999.0
2005-06-16 15:21:00,1.82749,1.82758,1.82744,1.82756,24300000.0
2005-06-16 15:22:00,1.82755,1.82763,1.82744,1.82746,79400000.0
2005-06-16 15:23:00,1.82754,1.8276,1.82734,1.82734,69550001.0
2005-06-16 15:24:00,1.82733,1.82761,1.82721,1.82755,85300001.0
2005-06-16 15:25:00,1.82798,1.82826,1.82777,1.828,77700000.0
2005-06-16 15:26:00,1.82817,1.82847,1.82817,1.82825,12900000.0
2005-06-16 15:27:00,1.82795,1.82819,1.82783,1.82792,70099999.0
2005-06-16 15:28:00,1.82775,1.82776,1.82745,1.82745,118800000.0
2005-06-16 15:29:00,1.82729,1.82742,1.82705,1.82705,73800001.0
2005-06-16 15:30:00,1.8266,1.8266,1.82599,1.826,57700000.0
2005-06-16 15:31:00,1.82624,1.82715,1.82624,1.82715,51700000.0
2005-06-16 15:32:00,1.82699,1.82715,1.82688,1.82704,107699998.0
2005-06-16 15:33:00,1.82707,1.82707,1.82669,1.8267,61400001.0
2005-06-16 15:34:00,1.82663,1.8267,1.82654,1.82662,78700000.0
2005-06-16 15:35:00,1.8266,1.8266,1.82592,1.82592,68500002.0
2005-06-16 15:36:00,1.826,1.82603,1.82584,1.82584,36500000.0
2005-06-16 15:37:00,1.82587,1.82592,1.82549,1.82549,111499999.0
2005-06-16 15:38:00,1.82537,1.82541,1.82501,1.82515,77799999.0
2005-06-16 15:39:00,1.82502,1.82509,1.82489,1.82491,56100001.0
2005-06-16 15:40:00,1.82467,1.82467,1.82316,1.82316,95200000.0
2005-06-16 15:41:00,1.82327,1.82359,1.8231,1.8231,48000000.0
2005-06-16 15:42:00,1.82296,1.82349,1.82296,1.82322,107799999.0
2005-06-16 15:43:00,1.8231,1.82364,1.8231,1.82364,42400000.0
2005-06-16 15:44:00,1.82387,1.82395,1.82344,1.82344,31900000.0
2005-06-16 15:45:00,1.82312,1.82346,1.82305,1.82346,69800000.0
2005-06-16 15:46:00,1.82362,1.82375,1.82345,1.82345,59900000.0
2005-06-16 15:47:00,1.82347,1.82354,1.82322,1.82322,49000001.0
2005-06-16 15:48:00,1.823,1.823,1.82117,1.82138,90900000.0
2005-06-16 15:49:00,1.8214,1.82143,1.82087,1.82109,102900000.0
2005-06-16 15:50:00,1.82108,1.82128,1.82106,1.82128,86000000.0
2005-06-16 15:51:00,1.82138,1.82154,1.82135,1.82151,97000000.0
2005-06-16 15:52:00,1.82137,1.82219,1.82137,1.82189,132900000.0
2005-06-16 15:53:00,1.82195,1.82196,1.82168,1.82169,62200000.0
2005-06-16 15:54:00,1.82167,1.8218,1.82104,1.82104,87200001.0
2005-06-16 15:55:00,1.821,1.821,1.82061,1.82062,88499999.0
2005-06-16 15:56:00,1.82025,1.82025,1.81983,1.81993,43799999.0
2005-06-16 15:57:00,1.81997,1.82036,1.81997,1.82036,61000000.0
2005-06-16 15:58:00,1.8204,1.82072,1.8204,1.82072,32400000.0
2005-06-16 15:59:00,1.82074,1.82084,1.82008,1.82008,80599998.0
2005-06-16 16:00:00,1.81994,1.82038,1.81987,1.82025,74649998.0
2005-06-16 16:01:00,1.82048,1.82084,1.82025,1.82083,59200000.0
2005-06-16 16:02:00,1.82084,1.82087,1.82072,1.82079,106400002.0
2005-06-16 16:03:00,1.82083,1.82121,1.82083,1.82104,87300001.0
2005-06-16 16:04:00,1.82107,1.8213,1.82107,1.82124,62000000.0
2005-06-16 16:05:00,1.82113,1.82128,1.82093,1.82128,9600000.0
2005-06-16 16:06:00,1.82143,1.82143,1.82137,1.82137,31100000.0
2005-06-16 16:07:00,1.82128,1.82128,1.82104,1.82104,51900001.0
2005-06-16 16:08:00,1.8212,1.82146,1.8212,1.82138,71300000.0
2005-06-16 16:09:00,1.82125,1.82147,1.8212,1.8214,99900000.0
2005-06-16 16:10:00,1.82128,1.82138,1.82103,1.82138,93799999.0
2005-06-16 16:11:00,1.82145,1.82147,1.82138,1.82147,61200000.0
2005-06-16 16:12:00,1.82142,1.82147,1.82092,1.82092,24200000.0
2005-06-16 16:13:00,1.82092,1.82092,1.82005,1.82008,102399999.0
2005-06-16 16:14:00,1.82015,1.82015,1.81963,1.81963,88600000.0
2005-06-16 16:15:00,1.81949,1.81975,1.81928,1.81971,42699999.0
2005-06-16 16:16:00,1.81958,1.81968,1.81958,1.81968,46800000.0
2005-06-16 16:17:00,1.81987,1.81987,1.81965,1.81978,124300000.0
2005-06-16 16:18:00,1.81975,1.81989,1.8197,1.81975,85999999.0
2005-06-16 16:19:00,1.81943,1.81943,1.81925,1.81933,28700000.0
2005-06-16 16:20:00,1.81927,1.81933,1.81894,1.81894,40100001.0
2005-06-16 16:21:00,1.81903,1.81938,1.8189,1.81938,46999999.0
2005-06-16 16:22:00,1.81934,1.81934,1.81873,1.81881,98899998.0
2005-06-16 16:23:00,1.81855,1.81873,1.81839,1.81869,45600001.0
2005-06-16 16:24:00,1.8185,1.8185,1.81775,1.81775,95599999.0
2005-06-16 16:25:00,1.81781,1.81794,1.81777,1.81794,86700001.0
2005-06-16 16:26:00,1.81791,1.81812,1.81788,1.81812,55200000.0
2005-06-16 16:27:00,1.81823,1.81842,1.81814,1.81835,64500000.0
2005-06-16 16:28:00,1.81832,1.8184,1.81781,1.81781,70599999.0
2005-06-16 16:29:00,1.81773,1.81822,1.8175,1.81822,95500000.0
2005-06-16 16:30:00,1.81823,1.8189,1.81823,1.8189,66300000.0
2005-06-16 16:31:00,1.81877,1.81881,1.81861,1.81867,56200000.0
2005-06-16 16:32:00,1.81859,1.81859,1.81849,1.81849,15300000.0
2005-06-16 16:33:00,1.81836,1.81865,1.81836,1.81859,67300000.0
2005-06-16 16:34:00,1.81855,1.81878,1.8185,1.81875,64400000.0
2005-06-16 16:35:00,1.81892,1.81923,1.81892,1.81921,33600001.0
2005-06-16 16:36:00,1.81937,1.81973,1.81937,1.81938,68100001.0
2005-06-16 16:37:00,1.81925,1.81925,1.81914,1.81925,89400002.0
2005-06-16 16:38:00,1.81912,1.8193,1.81912,1.81921,50300000.0
2005-06-16 16:39:00,1.81903,1.81929,1.81903,1.81927,47400000.0
2005-06-16 16:40:00,1.81916,1.81916,1.81904,1.81915,75899999.0
2005-06-16 16:41:00,1.81883,1.81911,1.81858,1.81858,103199999.0
2005-06-16 16:42:00,1.81844,1.81854,1.81834,1.81834,63400002.0
2005-06-16 16:43:00,1.81833,1.8185,1.81824,1.81842,63100001.0
2005-06-16 16:44:00,1.81841,1.81841,1.81822,1.81824,35900000.0
2005-06-16 16:45:00,1.81809,1.81809,1.81786,1.81786,49900000.0
2005-06-16 16:46:00,1.81783,1.81793,1.81757,1.81757,27900000.0
2005-06-16 16:47:00,1.81742,1.81795,1.81742,1.81782,71200000.0
2005-06-16 16:48:00,1.81783,1.81783,1.8177,1.81775,70000001.0
2005-06-16 16:49:00,1.81778,1.81799,1.81776,1.81797,76499999.0
2005-06-16 16:50:00,1.81785,1.81808,1.81782,1.81795,48900000.0
2005-06-16 16:51:00,1.81797,1.81843,1.81797,1.81838,50600000.0
2005-06-16 16:52:00,1.8183,1.8183,1.81816,1.81818,24200000.0
2005-06-16 16:53:00,1.81834,1.8185,1.8183,1.8183,66199999.0
2005-06-16 16:54:00,1.81815,1.81826,1.8181,1.81816,34100000.0
2005-06-16 16:55:00,1.81812,1.81812,1.81798,1.81802,64699999.0
2005-06-16 16:56:00,1.8181,1.8185,1.8181,1.81839,47800000.0
2005-06-16 16:57:00,1.81843,1.8186,1.81837,1.81857,69200001.0
2005-06-16 16:58:00,1.81848,1.819,1.81848,1.81891,90299999.0
2005-06-16 16:59:00,1.81897,1.81902,1.8187,1.81895,38700000.0
2005-06-16 17:00:00,1.81912,1.8193,1.81908,1.81917,112199999.0
2005-06-16 17:01:00,1.81917,1.81917,1.81895,1.819,42700000.0
2005-06-16 17:02:00,1.81895,1.81901,1.81882,1.81882,97900001.0
2005-06-16 17:03:00,1.81886,1.81918,1.81886,1.81916,35750000.0
2005-06-16 17:04:00,1.81923,1.81976,1.81923,1.81965,67499999.0
2005-06-16 17:05:00,1.8196,1.81968,1.81951,1.81957,59800000.0
2005-06-16 17:06:00,1.81958,1.81978,1.81951,1.81978,16800000.0
2005-06-16 17:07:00,1.81985,1.8202,1.81985,1.82018,49100002.0
2005-06-16 17:08:00,1.82008,1.82009,1.81979,1.81984,61300000.0
2005-06-16 17:09:00,1.81977,1.81977,1.81968,1.81968,27100000.0
2005-06-16 17:10:00,1.81957,1.81986,1.81956,1.81971,74300000.0
2005-06-16 17:11:00,1.8196,1.81973,1.81947,1.81973,67400000.0
2005-06-16 17:12:00,1.81976,1.81979,1.8196,1.81971,58600000.0
2005-06-16 17:13:00,1.81963,1.81963,1.81942,1.81956,61500000.0
2005-06-16 17:14:00,1.81975,1.8199,1.81975,1.8199,40600000.0
2005-06-16 17:15:00,1.81976,1.81982,1.81969,1.8197,74399999.0
2005-06-16 17:16:00,1.81972,1.81974,1.81956,1.81964,54500001.0
2005-06-16 17:17:00,1.81952,1.81952,1.81942,1.81952,41800000.0
2005-06-16 17:18:00,1.81955,1.81959,1.81936,1.81955,85900001.0
2005-06-16 17:19:00,1.81943,1.81943,1.81917,1.81917,11200000.0
2005-06-16 17:20:00,1.81905,1.81916,1.81903,1.81903,54400000.0
2005-06-16 17:21:00,1.81899,1.81912,1.81895,1.81912,39000000.0
2005-06-16 17:22:00,1.81913,1.81913,1.81894,1.81898,42599999.0
2005-06-16 17:23:00,1.81885,1.81893,1.81877,1.81893,52400000.0
2005-06-16 17:24:00,1.81912,1.81944,1.81912,1.8194,45500000.0
2005-06-16 17:25:00,1.81948,1.81957,1.81942,1.81957,65899999.0
2005-06-16 17:26:00,1.8197,1.81977,1.81963,1.81964,64100000.0
2005-06-16 17:27:00,1.81972,1.81972,1.8197,1.8197,17700000.0
2005-06-16 17:28:00,1.81984,1.82006,1.81984,1.81994,30500000.0
2005-06-16 17:29:00,1.82,1.82024,1.82,1.82005,40699999.0
2005-06-16 17:30:00,1.82004,1.82026,1.81974,1.81981,79400000.0
2005-06-16 17:31:00,1.81967,1.81969,1.81927,1.81932,51400000.0
2005-06-16 17:32:00,1.81935,1.81935,1.81907,1.81907,40400000.0
2005-06-16 17:33:00,1.81923,1.8193,1.81923,1.81927,21000000.0
2005-06-16 17:34:00,1.81909,1.81917,1.81886,1.81904,59400000.0
2005-06-16 17:35:00,1.81905,1.81923,1.81905,1.81913,99400001.0
2005-06-16 17:36:00,1.81907,1.8191,1.81896,1.819,48200000.0
2005-06-16 17:37:00,1.81878,1.81878,1.81854,1.81868,44399999.0
2005-06-16 17:38:00,1.81863,1.81863,1.81848,1.81848,61700000.0
2005-06-16 17:39:00,1.81863,1.81881,1.81856,1.81881,60800001.0
2005-06-16 17:40:00,1.81905,1.81915,1.81877,1.81879,69800000.0
2005-06-16 17:41:00,1.8188,1.8188,1.81851,1.81851,50500000.0
2005-06-16 17:42:00,1.81845,1.81873,1.8184,1.81873,56700001.0
2005-06-16 17:43:00,1.81891,1.81891,1.81862,1.81887,48700000.0
2005-06-16 17:44:00,1.81883,1.81883,1.81873,1.81875,8200000.0
2005-06-16 17:45:00,1.81867,1.81882,1.81864,1.81882,34000000.0
2005-06-16 17:46:00,1.81878,1.8189,1.81875,1.8189,40800000.0
2005-06-16 17:47:00,1.81888,1.81888,1.81879,1.81882,8200000.0
2005-06-16 17:48:00,1.81888,1.81939,1.81888,1.81939,67170000.0
2005-06-16 17:49:00,1.8194,1.8194,1.81922,1.81935,75700001.0
2005-06-16 17:50:00,1.81914,1.81919,1.8191,1.81916,79500001.0
2005-06-16 17:51:00,1.81924,1.81937,1.81924,1.8193,48900000.0
2005-06-16 17:52:00,1.81935,1.8194,1.81928,1.81934,55400001.0
2005-06-16 17:53:00,1.81946,1.81987,1.81946,1.81987,9400000.0
2005-06-16 17:54:00,1.81981,1.81989,1.81971,1.81972,61599999.0
2005-06-16 17:55:00,1.81977,1.81984,1.81977,1.81977,42800001.0
2005-06-16 17:56:00,1.81988,1.81995,1.81988,1.8199,21700000.0
2005-06-16 17:57:00,1.81985,1.81988,1.81983,1.81987,46000001.0
2005-06-16 17:58:00,1.81995,1.82044,1.81995,1.82044,57800000.0
2005-06-16 17:59:00,1.8206,1.82071,1.8203,1.8203,43900000.0
2005-06-16 18:00:00,1.82055,1.82091,1.82035,1.82047,103099997.0
2005-06-16 18:01:00,1.82019,1.82038,1.81958,1.82013,913369997.0
2005-06-16 18:02:00,1.81934,1.82015,1.81934,1.81959,964300003.0
2005-06-16 18:03:00,1.81954,1.81972,1.81901,1.81946,1389050003.0
2005-06-16 18:04:00,1.81958,1.81975,1.81955,1.81955,944069995.0
2005-06-16 18:05:00,1.8195,1.81969,1.8195,1.81952,1059199995.0
2005-06-16 18:06:00,1.81957,1.82003,1.81957,1.81973,976299994.0
2005-06-16 18:07:00,1.81968,1.8198,1.81964,1.8197,1453849997.0
2005-06-16 18:08:00,1.82015,1.82029,1.81993,1.8201,1072200000.0
2005-06-16 18:09:00,1.82012,1.82049,1.82009,1.82009,606700005.0
2005-06-16 18:10:00,1.82006,1.82095,1.82006,1.82095,786899997.0
2005-06-16 18:11:00,1.82094,1.82105,1.82066,1.82095,677399997.0
2005-06-16 18:12:00,1.82102,1.82144,1.82102,1.82135,821300000.0
2005-06-16 18:13:00,1.82138,1.82191,1.82077,1.82077,505300002.0
2005-06-16 18:14:00,1.82086,1.82187,1.82086,1.82146,873800000.0
2005-06-16 18:15:00,1.8216,1.82236,1.82146,1.82236,643599998.0
2005-06-16 18:16:00,1.82245,1.8226,1.82226,1.8226,773699995.0
2005-06-16 18:17:00,1.82265,1.82278,1.82243,1.8226,437500001.0
2005-06-16 18:18:00,1.82255,1.82309,1.82255,1.82309,685200004.0
2005-06-16 18:19:00,1.82312,1.82315,1.82272,1.82272,667400003.0
2005-06-16 18:20:00,1.82276,1.82284,1.82262,1.82275,410700000.0
2005-06-16 18:21:00,1.82265,1.82277,1.82247,1.82277,678400003.0
2005-06-16 18:22:00,1.82282,1.82282,1.82244,1.82253,537499998.0
2005-06-16 18:23:00,1.82262,1.82291,1.82249,1.82291,884700003.0
2005-06-16 18:24:00,1.82274,1.82288,1.82266,1.82278,636199998.0
2005-06-16 18:25:00,1.82282,1.82294,1.82269,1.82276,754370000.0
2005-06-16 18:26:00,1.82269,1.82288,1.82254,1.82288,564999999.0
2005-06-16 18:27:00,1.82295,1.82301,1.82265,1.82279,665900004.0
2005-06-16 18:28:00,1.82273,1.82273,1.8225,1.82256,363499999.0
2005-06-16 18:29:00,1.8225,1.82253,1.82236,1.82237,790500000.0
2005-06-16 18:30:00,1.82235,1.82238,1.82225,1.82228,716169995.0
2005-06-16 18:31:00,1.82232,1.82243,1.82228,1.82232,551500003.0
2005-06-16 18:32:00,1.82232,1.82244,1.82232,1.82239,373600001.0
2005-06-16 18:33:00,1.8224,1.82248,1.82238,1.8224,669799995.0
2005-06-16 18:34:00,1.8224,1.82261,1.82232,1.82245,653900003.0
2005-06-16 18:35:00,1.82242,1.8225,1.82232,1.82245,388900000.0
2005-06-16 18:36:00,1.82244,1.82245,1.82233,1.82245,132599999.0
2005-06-16 18:37:00,1.8225,1.82262,1.8225,1.82258,114200000.0
2005-06-16 18:38:00,1.82264,1.82288,1.82236,1.82288,206699997.0
2005-06-16 18:39:00,1.823,1.82329,1.82297,1.82297,308399998.0
2005-06-16 18:40:00,1.82299,1.82299,1.82259,1.82278,521000001.0
2005-06-16 18:41:00,1.82282,1.82299,1.82282,1.82289,346100000.0
2005-06-16 18:42:00,1.82289,1.82294,1.82284,1.82284,105399999.0
2005-06-16 18:43:00,1.8229,1.82294,1.82284,1.82284,156600000.0
2005-06-16 18:44:00,1.82267,1.82267,1.82216,1.8224,429200002.0
2005-06-16 18:45:00,1.82235,1.82257,1.82221,1.82221,193300002.0
2005-06-16 18:46:00,1.82221,1.82268,1.82221,1.82256,193200000.0
2005-06-16 18:47:00,1.82257,1.82263,1.82226,1.82233,153699999.0
2005-06-16 18:48:00,1.82225,1.82235,1.82225,1.8223,392600000.0
2005-06-16 18:49:00,1.82239,1.82272,1.82239,1.82265,72700000.0
2005-06-16 18:50:00,1.82267,1.8227,1.82255,1.82257,166800001.0
2005-06-16 18:51:00,1.8226,1.82268,1.8225,1.8226,431650002.0
2005-06-16 18:52:00,1.8226,1.82279,1.8226,1.82277,514300005.0
2005-06-16 18:53:00,1.82281,1.82295,1.82275,1.82276,393900002.0
2005-06-16 18:54:00,1.82283,1.82306,1.82283,1.82285,283299997.0
2005-06-16 18:55:00,1.82292,1.82326,1.82292,1.8231,874500003.0
2005-06-16 18:56:00,1.823,1.82311,1.82296,1.82298,282299999.0
2005-06-16 18:57:00,1.8228,1.8228,1.82209,1.82224,430299996.0
2005-06-16 18:58:00,1.82241,1.82249,1.8223,1.8223,652599999.0
2005-06-16 18:59:00,1.82226,1.82245,1.82226,1.82231,467799998.0
2005-06-16 19:00:00,1.8223,1.82243,1.82226,1.82231,274800001.0
2005-06-16 19:01:00,1.82235,1.82266,1.82235,1.82266,107299997.0
2005-06-16 19:02:00,1.82232,1.82244,1.82226,1.82242,365500000.0
2005-06-16 19:03:00,1.82248,1.82253,1.82235,1.8224,683300001.0
2005-06-16 19:04:00,1.82244,1.82244,1.82234,1.82236,227400002.0
2005-06-16 19:05:00,1.82238,1.82244,1.82235,1.82244,129900001.0
2005-06-16 19:06:00,1.82245,1.82245,1.82222,1.82243,672599993.0
2005-06-16 19:07:00,1.8224,1.8224,1.82214,1.82233,245400000.0
2005-06-16 19:08:00,1.82228,1.82235,1.82221,1.82235,516500003.0
2005-06-16 19:09:00,1.82233,1.82233,1.82219,1.82227,326699998.0
2005-06-16 19:10:00,1.82225,1.82239,1.82172,1.82205,414499999.0
2005-06-16 19:11:00,1.82213,1.8223,1.82213,1.82218,134899998.0
2005-06-16 19:12:00,1.8222,1.82225,1.82218,1.8222,235099999.0
2005-06-16 19:13:00,1.82225,1.8223,1.82197,1.82199,446999999.0
2005-06-16 19:14:00,1.82192,1.82211,1.82173,1.82173,325199999.0
2005-06-16 19:15:00,1.82154,1.82171,1.82139,1.82139,351200000.0
2005-06-16 19:16:00,1.8213,1.82132,1.82127,1.8213,113000000.0
2005-06-16 19:17:00,1.82133,1.82144,1.82133,1.82143,186800001.0
2005-06-16 19:18:00,1.82133,1.82133,1.81894,1.82056,297799996.0
2005-06-16 19:19:00,1.82057,1.82059,1.82044,1.8205,327700001.0
2005-06-16 19:20:00,1.82058,1.82059,1.82048,1.8205,369299995.0
2005-06-16 19:21:00,1.8205,1.82055,1.82048,1.8205,296100002.0
2005-06-16 19:22:00,1.82047,1.82047,1.82005,1.82005,353500005.0
2005-06-16 19:23:00,1.81999,1.82019,1.81999,1.82013,284699999.0
2005-06-16 19:24:00,1.82013,1.82013,1.82004,1.82013,194999999.0
2005-06-16 19:25:00,1.82018,1.82042,1.82018,1.82042,57800000.0
2005-06-16 19:26:00,1.82047,1.82049,1.82018,1.82018,316899999.0
2005-06-16 19:27:00,1.82017,1.82028,1.82004,1.82013,548899999.0
2005-06-16 19:28:00,1.8201,1.82019,1.82003,1.82017,417400000.0
2005-06-16 19:29:00,1.82016,1.82026,1.82003,1.82003,406600001.0
2005-06-16 19:30:00,1.81998,1.82007,1.81984,1.81992,430900000.0
2005-06-16 19:31:00,1.81982,1.82002,1.81969,1.82002,341200003.0
2005-06-16 19:32:00,1.81996,1.81996,1.81942,1.81942,341200001.0
2005-06-16 19:33:00,1.81953,1.81982,1.81953,1.81982,219799997.0
2005-06-16 19:34:00,1.81978,1.81982,1.81947,1.81947,216100001.0
2005-06-16 19:35:00,1.81945,1.82024,1.81945,1.82011,405700001.0
2005-06-16 19:36:00,1.82013,1.82013,1.81997,1.82,360399999.0
2005-06-16 19:37:00,1.8199,1.82035,1.8199,1.82035,347300003.0
2005-06-16 19:38:00,1.82038,1.82054,1.82035,1.82039,98699999.0
2005-06-16 19:39:00,1.82051,1.8206,1.82048,1.8206,134300001.0
2005-06-16 19:40:00,1.8206,1.82064,1.8205,1.8205,371900002.0
2005-06-16 19:41:00,1.82047,1.82053,1.82039,1.82047,345099994.0
2005-06-16 19:42:00,1.82051,1.82062,1.82047,1.82062,282399997.0
2005-06-16 19:43:00,1.82062,1.82062,1.82046,1.8205,198200002.0
2005-06-16 19:44:00,1.8205,1.82058,1.82045,1.8205,468600005.0
2005-06-16 19:45:00,1.82049,1.82056,1.82043,1.82049,191799999.0
2005-06-16 19:46:00,1.82045,1.82045,1.82037,1.8204,262100001.0
2005-06-16 19:47:00,1.82042,1.82054,1.82028,1.82028,119500001.0
2005-06-16 19:48:00,1.82023,1.82036,1.82023,1.82036,170850000.0
2005-06-16 19:49:00,1.8205,1.82065,1.82036,1.82062,388899994.0
2005-06-16 19:50:00,1.82059,1.82116,1.82052,1.82099,283400000.0
2005-06-16 19:51:00,1.821,1.82118,1.82095,1.82105,312199998.0
2005-06-16 19:52:00,1.82102,1.82102,1.82091,1.82098,196999999.0
2005-06-16 19:53:00,1.82103,1.82103,1.82087,1.82087,84099999.0
2005-06-16 19:54:00,1.82085,1.82088,1.82077,1.8208,181699999.0
2005-06-16 19:55:00,1.82075,1.8208,1.82075,1.8208,116600001.0
2005-06-16 19:56:00,1.82077,1.82077,1.82063,1.82074,349949998.0
2005-06-16 19:57:00,1.82066,1.82079,1.82051,1.82051,307000000.0
2005-06-16 19:58:00,1.8205,1.82069,1.82045,1.82058,345100000.0
2005-06-16 19:59:00,1.82058,1.82067,1.82057,1.82062,342100003.0
2005-06-16 20:00:00,1.82062,1.8208,1.82062,1.82075,151000001.0
2005-06-16 20:01:00,1.82078,1.82091,1.82078,1.82078,251600000.0
2005-06-16 20:02:00,1.82082,1.82105,1.8208,1.82105,101600000.0
2005-06-16 20:03:00,1.82113,1.82137,1.82113,1.82122,107999999.0
2005-06-16 20:04:00,1.82124,1.82137,1.82124,1.82137,150400000.0
2005-06-16 20:05:00,1.82137,1.82166,1.82137,1.82157,156000001.0
2005-06-16 20:06:00,1.82157,1.82157,1.82143,1.82157,192100001.0
2005-06-16 20:07:00,1.82164,1.82186,1.82164,1.82186,119600001.0
2005-06-16 20:08:00,1.82197,1.82213,1.82197,1.82213,447400004.0
2005-06-16 20:09:00,1.82207,1.82215,1.82205,1.8221,104500000.0
2005-06-16 20:10:00,1.82215,1.82231,1.82211,1.82211,115700001.0
2005-06-16 20:11:00,1.82216,1.82223,1.82214,1.82223,60500000.0
2005-06-16 20:12:00,1.82218,1.82223,1.82208,1.82218,401500001.0
2005-06-16 20:13:00,1.82221,1.82237,1.82221,1.82225,244799999.0
2005-06-16 20:14:00,1.82228,1.82232,1.82222,1.82222,180199998.0
2005-06-16 20:15:00,1.82222,1.82249,1.82221,1.82239,480200005.0
2005-06-16 20:16:00,1.82237,1.82245,1.82237,1.82245,119600001.0
2005-06-16 20:17:00,1.82248,1.82255,1.82248,1.8225,82599998.0
2005-06-16 20:18:00,1.8225,1.82258,1.82248,1.8225,154200000.0
2005-06-16 20:19:00,1.82249,1.82249,1.82219,1.82243,181799998.0
2005-06-16 20:20:00,1.8224,1.82245,1.82235,1.8224,392999998.0
2005-06-16 20:21:00,1.8224,1.82242,1.8224,1.8224,129800000.0
2005-06-16 20:22:00,1.82242,1.82258,1.82242,1.82258,150800003.0
2005-06-16 20:23:00,1.82263,1.82285,1.82261,1.82273,234100001.0
2005-06-16 20:24:00,1.82275,1.82286,1.82274,1.82286,92100000.0
2005-06-16 20:25:00,1.82284,1.82284,1.82263,1.8228,442000003.0
2005-06-16 20:26:00,1.82272,1.82288,1.82263,1.82263,466899997.0
2005-06-16 20:27:00,1.82279,1.82289,1.82278,1.82285,269599997.0
2005-06-16 20:28:00,1.8228,1.8228,1.82263,1.82271,359050000.0
2005-06-16 20:29:00,1.82278,1.82295,1.82277,1.82288,171800000.0
2005-06-16 20:30:00,1.82294,1.82315,1.82294,1.82304,908299998.0
2005-06-16 20:31:00,1.82267,1.82303,1.82265,1.82303,497300001.0
2005-06-16 20:32:00,1.8231,1.82318,1.823,1.82308,568000003.0
2005-06-16 20:33:00,1.82307,1.82307,1.82278,1.82282,245799999.0
2005-06-16 20:34:00,1.82273,1.82273,1.8226,1.8226,211199996.0
2005-06-16 20:35:00,1.82257,1.82262,1.82253,1.82256,72600000.0
2005-06-16 20:36:00,1.82256,1.82258,1.82244,1.82253,176600000.0
2005-06-16 20:37:00,1.82248,1.82254,1.8224,1.8224,97350000.0
2005-06-16 20:38:00,1.8223,1.82233,1.82212,1.82212,390400003.0
2005-06-16 20:39:00,1.8222,1.82239,1.82215,1.82215,277700002.0
2005-06-16 20:40:00,1.82215,1.82237,1.82215,1.82237,130200000.0
2005-06-16 20:41:00,1.82235,1.82247,1.82235,1.82235,156700000.0
2005-06-16 20:42:00,1.82225,1.82225,1.82199,1.82199,52000000.0
2005-06-16 20:43:00,1.822,1.82207,1.8219,1.8219,315949998.0
2005-06-16 20:44:00,1.82177,1.8218,1.82156,1.8218,328320000.0
2005-06-16 20:45:00,1.82185,1.82185,1.8218,1.82185,109400001.0
2005-06-16 20:46:00,1.8218,1.8218,1.82157,1.82157,149999998.0
2005-06-16 20:47:00,1.82148,1.82152,1.82137,1.82139,455199997.0
2005-06-16 20:48:00,1.82133,1.82142,1.82131,1.82142,141600002.0
2005-06-16 20:49:00,1.82147,1.82162,1.82147,1.82162,127100002.0
2005-06-16 20:50:00,1.8216,1.82189,1.8216,1.82169,379900001.0
2005-06-16 20:51:00,1.82166,1.82172,1.82151,1.8216,376100001.0
2005-06-16 20:52:00,1.82157,1.82195,1.82157,1.8219,190399998.0
2005-06-16 20:53:00,1.82187,1.82194,1.82178,1.82187,579800000.0
2005-06-16 20:54:00,1.82178,1.82189,1.82141,1.82141,365200000.0
2005-06-16 20:55:00,1.82132,1.82132,1.82047,1.82047,254400001.0
2005-06-16 20:56:00,1.82055,1.82072,1.82054,1.82065,437600001.0
2005-06-16 20:57:00,1.82062,1.82063,1.81987,1.82019,519799998.0
2005-06-16 20:58:00,1.82025,1.82032,1.82,1.82004,203799998.0
2005-06-16 20:59:00,1.82002,1.82025,1.81998,1.82025,615099999.0
2005-06-16 21:00:00,1.82041,1.82067,1.82031,1.82045,404500000.0
2005-06-16 21:01:00,1.82061,1.82078,1.82055,1.82078,454500000.0
2005-06-16 21:02:00,1.82081,1.821,1.82081,1.821,151899999.0
2005-06-16 21:03:00,1.82097,1.82097,1.82084,1.82097,218300002.0
2005-06-16 21:04:00,1.821,1.82105,1.82095,1.82102,182899999.0
2005-06-16 21:05:00,1.82097,1.821,1.82084,1.82084,137099999.0
2005-06-16 21:06:00,1.8208,1.82091,1.82079,1.82088,146600002.0
2005-06-16 21:07:00,1.82087,1.82092,1.82079,1.82092,123000000.0
2005-06-16 21:08:00,1.82093,1.82098,1.8209,1.82094,65699999.0
2005-06-16 21:09:00,1.82066,1.82091,1.82062,1.8207,116099997.0
2005-06-16 21:10:00,1.82095,1.82095,1.82095,1.82095,99700000.0
2005-06-16 21:11:00,1.82088,1.82093,1.82087,1.82087,102100001.0
2005-06-16 21:12:00,1.82085,1.82088,1.8208,1.82085,91499997.0
2005-06-16 21:13:00,1.82078,1.82087,1.82061,1.82061,225299997.0
2005-06-16 21:14:00,1.82064,1.82082,1.82063,1.82076,326700001.0
2005-06-16 21:15:00,1.82085,1.82085,1.82072,1.82083,217800001.0
2005-06-16 21:16:00,1.82086,1.82088,1.82082,1.82082,50800000.0
2005-06-16 21:17:00,1.8208,1.82083,1.82072,1.82083,186800000.0
2005-06-16 21:18:00,1.8208,1.82081,1.82062,1.82062,65399998.0
2005-06-16 21:19:00,1.82057,1.82078,1.82049,1.82049,108200001.0
2005-06-16 21:20:00,1.82047,1.82056,1.82043,1.82043,396699999.0
2005-06-16 21:21:00,1.82043,1.82053,1.8204,1.8204,181900000.0
2005-06-16 21:22:00,1.82043,1.82043,1.8203,1.8203,174900002.0
2005-06-16 21:23:00,1.82048,1.82048,1.8202,1.82026,38400001.0
2005-06-16 21:24:00,1.8203,1.82038,1.82029,1.82038,132300000.0
2005-06-16 21:25:00,1.82042,1.82065,1.82033,1.82063,163400000.0
2005-06-16 21:26:00,1.82063,1.82063,1.82047,1.82055,49500000.0
2005-06-16 21:27:00,1.82044,1.82057,1.82044,1.82056,108000000.0
2005-06-16 21:28:00,1.8206,1.82065,1.82055,1.82065,162700000.0
2005-06-16 21:29:00,1.82076,1.82084,1.82076,1.82084,24000001.0
2005-06-16 21:30:00,1.82095,1.82095,1.82095,1.82095,20600000.0
2005-06-16 21:31:00,1.82098,1.82099,1.82081,1.82099,41199999.0
2005-06-16 21:32:00,1.82105,1.82107,1.8209,1.82105,284400002.0
2005-06-16 21:33:00,1.82102,1.82102,1.82085,1.82086,257700000.0
2005-06-16 21:34:00,1.82085,1.82085,1.82075,1.82075,289499997.0
2005-06-16 21:35:00,1.8208,1.8208,1.82075,1.82075,44000001.0
2005-06-16 21:36:00,1.82078,1.82088,1.82078,1.82078,69300000.0
2005-06-16 21:37:00,1.82077,1.82088,1.82077,1.82085,236300000.0
2005-06-16 21:38:00,1.82078,1.82082,1.82063,1.82065,158400003.0
2005-06-16 21:39:00,1.8207,1.82073,1.8207,1.82073,27900000.0
2005-06-16 21:40:00,1.82078,1.82095,1.82073,1.82073,178299997.0
2005-06-16 21:41:00,1.8207,1.8207,1.82031,1.82052,108600000.0
2005-06-16 21:42:00,1.82053,1.82066,1.82053,1.82066,64900000.0
2005-06-16 21:43:00,1.8206,1.8206,1.82033,1.82051,86099999.0
2005-06-16 21:44:00,1.82055,1.82071,1.82041,1.82071,83300000.0
2005-06-16 21:45:00,1.82075,1.82092,1.82075,1.82092,26600000.0
2005-06-16 21:46:00,1.82097,1.82104,1.82097,1.82104,140500001.0
2005-06-16 21:47:00,1.82103,1.82103,1.82093,1.82093,170500000.0
2005-06-16 21:48:00,1.82092,1.82104,1.82091,1.82104,140299997.0
2005-06-16 21:49:00,1.82105,1.82108,1.82105,1.82108,22700000.0
2005-06-16 21:50:00,1.82097,1.82113,1.82097,1.82106,41500000.0
2005-06-16 21:51:00,1.82103,1.82111,1.82088,1.82088,165400002.0
2005-06-16 21:52:00,1.82085,1.82085,1.82064,1.82081,56100000.0
2005-06-16 21:53:00,1.82087,1.821,1.82087,1.82098,38300000.0
2005-06-16 21:54:00,1.82109,1.82126,1.82109,1.82123,105399998.0
2005-06-16 21:55:00,1.8213,1.82147,1.8213,1.82147,235099999.0
2005-06-16 21:56:00,1.8215,1.82155,1.8215,1.82155,112600001.0
2005-06-16 21:57:00,1.82155,1.82155,1.8215,1.8215,65199999.0
2005-06-16 21:58:00,1.8215,1.8215,1.82147,1.8215,64900000.0
2005-06-16 21:59:00,1.82159,1.82248,1.82159,1.82248,444799997.0
2005-06-16 22:00:00,1.82262,1.82302,1.82163,1.82236,165999999.0
2005-06-16 22:01:00,1.82243,1.82243,1.82234,1.82236,90100001.0
2005-06-16 22:02:00,1.82221,1.82221,1.82148,1.82198,214000001.0
2005-06-16 22:03:00,1.82202,1.82227,1.82202,1.82227,119500000.0
2005-06-16 22:04:00,1.82219,1.82219,1.82198,1.82218,273900000.0
2005-06-16 22:05:00,1.82216,1.82216,1.82187,1.82201,191599997.0
2005-06-16 22:06:00,1.82202,1.82212,1.82202,1.82208,57700000.0
2005-06-16 22:07:00,1.82232,1.82235,1.822,1.82206,99699998.0
2005-06-16 22:08:00,1.82209,1.82209,1.822,1.822,87699999.0
2005-06-16 22:09:00,1.822,1.822,1.822,1.822,5400000.0
2005-06-16 22:10:00,1.82192,1.82203,1.82173,1.82203,65100001.0
2005-06-16 22:11:00,1.822,1.82205,1.82195,1.822,57000001.0
2005-06-16 22:12:00,1.82198,1.822,1.8219,1.82192,189999998.0
2005-06-16 22:13:00,1.82193,1.82206,1.82193,1.82194,97700001.0
2005-06-16 22:14:00,1.82168,1.82168,1.82164,1.82167,19100000.0
2005-06-16 22:15:00,1.82175,1.82175,1.82158,1.82163,263099996.0
2005-06-16 22:16:00,1.82165,1.82175,1.82165,1.8217,404999996.0
2005-06-16 22:17:00,1.82167,1.82198,1.82167,1.82198,85200001.0
2005-06-16 22:18:00,1.82203,1.82203,1.82185,1.82185,109250000.0
2005-06-16 22:19:00,1.82188,1.82195,1.82188,1.8219,30400000.0
2005-06-16 22:20:00,1.82193,1.82208,1.82189,1.82189,55800000.0
2005-06-16 22:21:00,1.8219,1.8219,1.82183,1.82185,104500001.0
2005-06-16 22:22:00,1.82186,1.82208,1.82186,1.82188,62500000.0
2005-06-16 22:23:00,1.82187,1.82205,1.82187,1.82196,150500000.0
2005-06-16 22:24:00,1.822,1.8221,1.82198,1.82205,55800001.0
2005-06-16 22:25:00,1.82205,1.82205,1.82186,1.82204,130300000.0
2005-06-16 22:26:00,1.8221,1.82215,1.8221,1.82215,37800000.0
2005-06-16 22:27:00,1.82211,1.8222,1.82209,1.82212,64300000.0
2005-06-16 22:28:00,1.82217,1.82217,1.82202,1.8221,101299999.0
2005-06-16 22:29:00,1.82207,1.82207,1.82186,1.82186,202699999.0
2005-06-16 22:30:00,1.82188,1.82199,1.82187,1.82195,123800000.0
2005-06-16 22:31:00,1.82195,1.82205,1.8219,1.8219,43399999.0
2005-06-16 22:32:00,1.82187,1.82199,1.82187,1.82195,130300000.0
2005-06-16 22:33:00,1.82195,1.822,1.82195,1.82195,137900000.0
2005-06-16 22:34:00,1.82205,1.8224,1.82205,1.8224,144900001.0
2005-06-16 22:35:00,1.82258,1.82268,1.82214,1.82214,38400000.0
2005-06-16 22:36:00,1.82213,1.8225,1.82213,1.82238,42900000.0
2005-06-16 22:37:00,1.82245,1.82245,1.8224,1.8224,83299999.0
2005-06-16 22:38:00,1.8224,1.82257,1.8224,1.8225,37100000.0
2005-06-16 22:39:00,1.8225,1.8225,1.8225,1.8225,46400000.0
2005-06-16 22:40:00,1.82248,1.82249,1.82243,1.82249,65000000.0
2005-06-16 22:41:00,1.8225,1.82255,1.82245,1.8225,138499999.0
2005-06-16 22:42:00,1.82237,1.82237,1.82217,1.82218,76800002.0
2005-06-16 22:43:00,1.82208,1.82214,1.82205,1.82214,142300000.0
2005-06-16 22:44:00,1.8222,1.82225,1.82218,1.82223,100300000.0
2005-06-16 22:45:00,1.82223,1.82225,1.8222,1.82225,68700000.0
2005-06-16 22:46:00,1.82225,1.8223,1.82225,1.82225,50100000.0
2005-06-16 22:47:00,1.82221,1.82227,1.82212,1.82227,104100001.0
2005-06-16 22:48:00,1.8223,1.82237,1.8223,1.82232,47000000.0
2005-06-16 22:49:00,1.8223,1.8224,1.82225,1.8224,30900000.0
2005-06-16 22:50:00,1.82241,1.82248,1.82231,1.82245,66900000.0
2005-06-16 22:51:00,1.82252,1.82264,1.82239,1.82241,63400000.0
2005-06-16 22:52:00,1.82253,1.82259,1.82253,1.82259,38800000.0
2005-06-16 22:53:00,1.8226,1.8226,1.82229,1.82252,14200000.0
2005-06-16 22:54:00,1.82252,1.82252,1.82245,1.82245,84899999.0
2005-06-16 22:55:00,1.82241,1.82241,1.82235,1.82235,6500000.0
2005-06-16 22:56:00,1.82228,1.82233,1.82223,1.82223,104800003.0
2005-06-16 22:57:00,1.82225,1.82228,1.82204,1.82214,62300000.0
2005-06-16 22:58:00,1.82211,1.82229,1.82211,1.82213,108200002.0
2005-06-16 22:59:00,1.82212,1.82226,1.82204,1.82208,52700000.0
2005-06-16 23:00:00,1.82193,1.82193,1.82147,1.8218,64000000.0
2005-06-16 23:01:00,1.82207,1.82216,1.82187,1.82199,109199998.0
2005-06-16 23:02:00,1.82165,1.82219,1.82165,1.82215,51999999.0
2005-06-16 23:03:00,1.82203,1.82243,1.82201,1.82227,68100000.0
2005-06-16 23:04:00,1.82215,1.82225,1.82189,1.82218,66200000.0
2005-06-16 23:05:00,1.8221,1.82246,1.82188,1.82242,49700000.0
2005-06-16 23:06:00,1.8222,1.82247,1.82209,1.82234,43000000.0
2005-06-16 23:07:00,1.82218,1.82242,1.82206,1.82234,141300002.0
2005-06-16 23:08:00,1.82239,1.82248,1.82183,1.82212,95400000.0
2005-06-16 23:09:00,1.82227,1.82235,1.82205,1.82218,130000000.0
2005-06-16 23:10:00,1.82232,1.82232,1.822,1.822,46200000.0
2005-06-16 23:11:00,1.82203,1.8223,1.82203,1.8222,73300000.0
2005-06-16 23:12:00,1.82205,1.82231,1.82205,1.82216,53500001.0
2005-06-16 23:13:00,1.8223,1.8223,1.82197,1.82219,37700000.0
2005-06-16 23:14:00,1.8223,1.82238,1.82216,1.82236,79900000.0
2005-06-16 23:15:00,1.82217,1.82233,1.82199,1.82216,78000000.0
2005-06-16 23:16:00,1.82231,1.82235,1.82195,1.82217,54870000.0
2005-06-16 23:17:00,1.82217,1.82229,1.82194,1.82222,92399999.0
2005-06-16 23:18:00,1.82222,1.8223,1.82196,1.82225,129699998.0
2005-06-16 23:19:00,1.82232,1.82233,1.82211,1.82223,92300001.0
2005-06-16 23:20:00,1.82239,1.82239,1.822,1.82208,74500001.0
2005-06-16 23:21:00,1.82216,1.8222,1.82207,1.82213,55200000.0
2005-06-16 23:22:00,1.82199,1.82213,1.8219,1.82198,61300000.0
2005-06-16 23:23:00,1.82208,1.82222,1.82205,1.82222,52400000.0
2005-06-16 23:24:00,1.82225,1.82225,1.82218,1.82225,37000000.0
2005-06-16 23:25:00,1.82225,1.82233,1.82225,1.82233,27600001.0
2005-06-16 23:26:00,1.82222,1.82238,1.82207,1.82216,91300002.0
2005-06-16 23:27:00,1.82238,1.82242,1.82238,1.82242,12100000.0
2005-06-16 23:28:00,1.82235,1.82235,1.82235,1.82235,16900000.0
2005-06-16 23:29:00,1.82245,1.82245,1.8224,1.82242,96999999.0
2005-06-16 23:30:00,1.82242,1.82247,1.8224,1.82247,21700000.0
2005-06-16 23:31:00,1.82235,1.82241,1.8223,1.8223,25200000.0
2005-06-16 23:32:00,1.8223,1.82238,1.82222,1.8223,87900000.0
2005-06-16 23:33:00,1.82237,1.82238,1.82237,1.82238,3300000.0
2005-06-16 23:34:00,1.82213,1.82232,1.82199,1.82232,47700000.0
2005-06-16 23:35:00,1.82235,1.82247,1.82235,1.82247,23000000.0
2005-06-16 23:36:00,1.82245,1.82245,1.82245,1.82245,43900002.0
2005-06-16 23:37:00,1.82243,1.82245,1.82217,1.82217,98099998.0
2005-06-16 23:38:00,1.82235,1.82245,1.82235,1.82245,68900001.0
2005-06-16 23:39:00,1.82246,1.82246,1.82205,1.82214,68999998.0
2005-06-16 23:40:00,1.82245,1.82245,1.8224,1.82245,23800000.0
2005-06-16 23:41:00,1.82239,1.82252,1.82239,1.82252,44500000.0
2005-06-16 23:42:00,1.82255,1.82255,1.82255,1.82255,2400000.0
2005-06-16 23:43:00,1.82253,1.82265,1.82253,1.82258,85300001.0
2005-06-16 23:44:00,1.82252,1.82258,1.82215,1.82215,45000000.0
2005-06-16 23:45:00,1.82255,1.82257,1.8224,1.82257,54200000.0
2005-06-16 23:46:00,1.82255,1.82255,1.82255,1.82255,300000.0
2005-06-16 23:47:00,1.8225,1.8225,1.82235,1.82235,12500000.0
2005-06-16 23:48:00,1.82234,1.82244,1.82234,1.82235,28400000.0
2005-06-16 23:49:00,1.82238,1.82238,1.82235,1.82236,45400000.0
2005-06-16 23:50:00,1.82238,1.82238,1.82231,1.82231,22000000.0
2005-06-16 23:51:00,1.82244,1.82244,1.82215,1.82216,57300001.0
2005-06-16 23:52:00,1.82239,1.82244,1.8222,1.8222,33000000.0
2005-06-16 23:53:00,1.82224,1.82232,1.82224,1.82228,18700000.0
2005-06-16 23:54:00,1.82225,1.8224,1.82225,1.82238,53700001.0
2005-06-16 23:55:00,1.82235,1.8225,1.82235,1.82242,47999999.0
2005-06-16 23:56:00,1.82261,1.82274,1.82261,1.82274,17100000.0
2005-06-16 23:57:00,1.8228,1.8228,1.8228,1.8228,18300000.0
2005-06-16 23:58:00,1.82285,1.82285,1.8228,1.8228,39100000.0
2005-06-16 23:59:00,1.82275,1.82281,1.82258,1.8226,53900001.0
2005-06-17 00:00:00,1.82275,1.82275,1.82272,1.82272,17300000.0
2005-06-17 00:01:00,1.82252,1.8227,1.8224,1.82257,107999999.0
2005-06-17 00:02:00,1.8226,1.8226,1.8226,1.8226,19900000.0
2005-06-17 00:03:00,1.8226,1.82263,1.82249,1.82258,58800000.0
2005-06-17 00:04:00,1.82245,1.8225,1.82245,1.8225,10500000.0
2005-06-17 00:05:00,1.82255,1.82255,1.82255,1.82255,800000.0
2005-06-17 00:06:00,1.82245,1.82259,1.82221,1.82221,65100000.0
2005-06-17 00:07:00,1.82245,1.82255,1.82245,1.8225,68700000.0
2005-06-17 00:08:00,1.82257,1.82257,1.82248,1.82248,2800000.0
2005-06-17 00:09:00,1.82236,1.82256,1.82236,1.82237,70700001.0
2005-06-17 00:10:00,1.82255,1.82255,1.82255,1.82255,3200000.0
2005-06-17 00:11:00,1.82255,1.82255,1.8225,1.8225,11900000.0
2005-06-17 00:12:00,1.82258,1.82258,1.82258,1.82258,2000000.0
2005-06-17 00:13:00,1.82247,1.82259,1.82247,1.82256,37200000.0
2005-06-17 00:14:00,1.8226,1.8226,1.82255,1.8226,40700001.0
2005-06-17 00:15:00,1.8226,1.8226,1.8226,1.8226,10700000.0
2005-06-17 00:16:00,1.82267,1.82267,1.82252,1.82255,62099997.0
2005-06-17 00:17:00,1.82255,1.82258,1.82246,1.82257,20500000.0
2005-06-17 00:18:00,1.82251,1.82251,1.82249,1.82249,7200000.0
2005-06-17 00:19:00,1.82245,1.82245,1.82235,1.8224,43170000.0
2005-06-17 00:20:00,1.82231,1.82231,1.82229,1.82229,16300000.0
2005-06-17 00:21:00,1.82213,1.82232,1.82206,1.82207,136600001.0
2005-06-17 00:22:00,1.82213,1.82213,1.82201,1.82202,23200000.0
2005-06-17 00:23:00,1.8219,1.8219,1.82152,1.82152,41500000.0
2005-06-17 00:24:00,1.82165,1.82211,1.82165,1.822,66700000.0
2005-06-17 00:25:00,1.82165,1.82212,1.82144,1.82174,71200001.0
2005-06-17 00:26:00,1.822,1.82205,1.82198,1.822,68800000.0
2005-06-17 00:27:00,1.82193,1.82208,1.82193,1.82196,8800000.0
2005-06-17 00:28:00,1.82207,1.82207,1.82195,1.82195,56200000.0
2005-06-17 00:29:00,1.82186,1.822,1.82184,1.822,108200001.0
2005-06-17 00:30:00,1.82209,1.82209,1.82206,1.82206,14000000.0
2005-06-17 00:31:00,1.82215,1.82215,1.82215,1.82215,7100000.0
2005-06-17 00:32:00,1.8221,1.82215,1.8221,1.82215,18300000.0
2005-06-17 00:33:00,1.82215,1.82215,1.82215,1.82215,7500000.0
2005-06-17 00:34:00,1.82215,1.82215,1.82212,1.82212,8500000.0
2005-06-17 00:35:00,1.82212,1.82212,1.8221,1.8221,16100000.0
2005-06-17 00:36:00,1.82204,1.82207,1.82194,1.82205,47000000.0
2005-06-17 00:37:00,1.82202,1.82207,1.82198,1.82205,42700000.0
2005-06-17 00:38:00,1.82197,1.82197,1.82195,1.82195,13100000.0
2005-06-17 00:39:00,1.82208,1.82208,1.82174,1.82201,104300001.0
2005-06-17 00:40:00,1.8222,1.8223,1.8222,1.8223,13500000.0
2005-06-17 00:41:00,1.82242,1.82245,1.8224,1.82245,33300000.0
2005-06-17 00:42:00,1.8224,1.82245,1.82232,1.8224,129999998.0
2005-06-17 00:43:00,1.82219,1.82219,1.82157,1.82201,34199999.0
2005-06-17 00:44:00,1.82214,1.82236,1.82214,1.82236,61300000.0
2005-06-17 00:45:00,1.8224,1.82245,1.82238,1.82245,32800000.0
2005-06-17 00:46:00,1.82215,1.82238,1.82198,1.82238,83900001.0
2005-06-17 00:47:00,1.8224,1.82245,1.82237,1.82242,26000000.0
2005-06-17 00:48:00,1.8224,1.82242,1.82235,1.82242,9600000.0
2005-06-17 00:49:00,1.8224,1.82245,1.8224,1.82243,19900000.0
2005-06-17 00:50:00,1.82249,1.82249,1.82246,1.82246,5600000.0
2005-06-17 00:51:00,1.82252,1.82252,1.82238,1.82252,57699999.0
2005-06-17 00:52:00,1.82255,1.82255,1.8225,1.82255,28100000.0
2005-06-17 00:53:00,1.8225,1.82255,1.82245,1.82245,75900000.0
2005-06-17 00:54:00,1.82244,1.82244,1.82236,1.82239,43800001.0
2005-06-17 00:55:00,1.82208,1.82243,1.82206,1.82242,57900000.0
2005-06-17 00:56:00,1.8224,1.8224,1.8224,1.8224,11200000.0
2005-06-17 00:57:00,1.82244,1.82244,1.82205,1.82205,18100000.0
2005-06-17 00:58:00,1.82197,1.82205,1.82195,1.822,66299999.0
2005-06-17 00:59:00,1.82205,1.82207,1.82192,1.822,73300001.0
2005-06-17 01:00:00,1.82185,1.82198,1.82174,1.82174,83200000.0
2005-06-17 01:01:00,1.822,1.82208,1.822,1.82208,24900000.0
2005-06-17 01:02:00,1.82208,1.82212,1.82195,1.82195,55899998.0
2005-06-17 01:03:00,1.82208,1.82223,1.82208,1.82223,69800001.0
2005-06-17 01:04:00,1.82222,1.82225,1.82218,1.82218,96500001.0
2005-06-17 01:05:00,1.82222,1.82222,1.82202,1.82202,84399998.0
2005-06-17 01:06:00,1.822,1.82205,1.822,1.822,24400000.0
2005-06-17 01:07:00,1.822,1.82205,1.822,1.822,74300001.0
2005-06-17 01:08:00,1.822,1.82205,1.822,1.82205,18800000.0
2005-06-17 01:09:00,1.82187,1.82197,1.82172,1.82183,28000000.0
2005-06-17 01:10:00,1.82205,1.82205,1.82198,1.822,8300000.0
2005-06-17 01:11:00,1.82185,1.82194,1.82173,1.82189,65899999.0
2005-06-17 01:12:00,1.82197,1.82205,1.82197,1.822,56300000.0
2005-06-17 01:13:00,1.82208,1.82208,1.82208,1.82208,15300000.0
2005-06-17 01:14:00,1.82197,1.82209,1.82179,1.82199,114100000.0
2005-06-17 01:15:00,1.822,1.82205,1.82193,1.82205,55499999.0
2005-06-17 01:16:00,1.82185,1.82194,1.82169,1.82169,70500001.0
2005-06-17 01:17:00,1.822,1.82205,1.82195,1.822,55400000.0
2005-06-17 01:18:00,1.82195,1.82206,1.82183,1.82195,86700000.0
2005-06-17 01:19:00,1.82198,1.822,1.82198,1.822,6600000.0
2005-06-17 01:20:00,1.822,1.822,1.82185,1.82192,62900000.0
2005-06-17 01:21:00,1.8219,1.82206,1.82185,1.822,31500001.0
2005-06-17 01:22:00,1.82178,1.82226,1.82171,1.8222,61300000.0
2005-06-17 01:23:00,1.82178,1.82226,1.82178,1.82226,46900000.0
2005-06-17 01:24:00,1.82228,1.82244,1.82228,1.82231,65700000.0
2005-06-17 01:25:00,1.82222,1.82225,1.82215,1.8222,68400000.0
2005-06-17 01:26:00,1.82223,1.82223,1.82216,1.82217,36500000.0
2005-06-17 01:27:00,1.8222,1.82226,1.8222,1.82221,128500002.0
2005-06-17 01:28:00,1.82208,1.8221,1.82199,1.82199,17300000.0
2005-06-17 01:29:00,1.82216,1.82219,1.82203,1.82203,46600000.0
2005-06-17 01:30:00,1.82205,1.82205,1.82195,1.82195,71600002.0
2005-06-17 01:31:00,1.82204,1.82209,1.82204,1.82207,22600000.0
2005-06-17 01:32:00,1.82193,1.82213,1.8218,1.82213,44100000.0
2005-06-17 01:33:00,1.82213,1.82223,1.82204,1.82223,72399999.0
2005-06-17 01:34:00,1.82222,1.82224,1.82213,1.82224,70800002.0
2005-06-17 01:35:00,1.82222,1.82229,1.82222,1.82229,51599999.0
2005-06-17 01:36:00,1.82235,1.82235,1.8223,1.82235,25600000.0
2005-06-17 01:37:00,1.82235,1.82235,1.82228,1.82233,61600000.0
2005-06-17 01:38:00,1.8223,1.82238,1.8223,1.8223,16100000.0
2005-06-17 01:39:00,1.82235,1.82235,1.8223,1.82235,71100000.0
2005-06-17 01:40:00,1.822,1.82226,1.82196,1.82223,19700000.0
2005-06-17 01:41:00,1.82235,1.82235,1.82222,1.8223,87199999.0
2005-06-17 01:42:00,1.82228,1.82232,1.82219,1.82222,67299998.0
2005-06-17 01:43:00,1.82222,1.82233,1.82222,1.82233,52100000.0
2005-06-17 01:44:00,1.82224,1.82224,1.82224,1.82224,28499999.0
2005-06-17 01:45:00,1.82227,1.82227,1.82201,1.82213,103099998.0
2005-06-17 01:46:00,1.8221,1.8221,1.82207,1.8221,38046995.0
2005-06-17 01:47:00,1.82219,1.82219,1.82216,1.82216,1600000.0
2005-06-17 01:48:00,1.82222,1.82226,1.82213,1.8222,25900000.0
2005-06-17 01:49:00,1.82219,1.82243,1.82219,1.82237,81699998.0
2005-06-17 01:50:00,1.82204,1.82204,1.82186,1.82186,17300000.0
2005-06-17 01:51:00,1.82177,1.82177,1.82162,1.82171,91900001.0
2005-06-17 01:52:00,1.82174,1.82205,1.82174,1.82205,52500000.0
2005-06-17 01:53:00,1.82227,1.82227,1.82187,1.82187,60200000.0
2005-06-17 01:54:00,1.82184,1.82195,1.82184,1.82195,15300000.0
2005-06-17 01:55:00,1.82193,1.82193,1.82177,1.82177,20900000.0
2005-06-17 01:56:00,1.8216,1.8216,1.82133,1.82139,27500000.0
2005-06-17 01:57:00,1.82128,1.82128,1.82098,1.821,71400002.0
2005-06-17 01:58:00,1.82097,1.82097,1.82069,1.82096,28799999.0
2005-06-17 01:59:00,1.82107,1.82118,1.82043,1.82043,82299999.0
2005-06-17 02:00:00,1.8203,1.8203,1.81987,1.82005,22600000.0
2005-06-17 02:01:00,1.8202,1.82044,1.8202,1.82041,80200000.0
2005-06-17 02:02:00,1.82039,1.82048,1.82033,1.82046,79100000.0
2005-06-17 02:03:00,1.82041,1.82042,1.82033,1.82037,58599999.0
2005-06-17 02:04:00,1.8203,1.82033,1.82005,1.82012,80100002.0
2005-06-17 02:05:00,1.81986,1.8201,1.81981,1.82005,71399999.0
2005-06-17 02:06:00,1.81998,1.81998,1.81968,1.81974,48900000.0
2005-06-17 02:07:00,1.81982,1.81991,1.81973,1.81984,50500000.0
2005-06-17 02:08:00,1.81983,1.8199,1.81969,1.81988,29000000.0
2005-06-17 02:09:00,1.81991,1.81991,1.81962,1.81989,82200001.0
2005-06-17 02:10:00,1.81995,1.81995,1.81987,1.8199,31800000.0
2005-06-17 02:11:00,1.82001,1.82013,1.81996,1.82013,80499999.0
2005-06-17 02:12:00,1.8201,1.82015,1.82005,1.82005,74150000.0
2005-06-17 02:13:00,1.82017,1.82046,1.82017,1.82039,71600001.0
2005-06-17 02:14:00,1.82047,1.82055,1.82044,1.8205,110499998.0
2005-06-17 02:15:00,1.82042,1.82056,1.82025,1.82025,81700000.0
2005-06-17 02:16:00,1.82011,1.82077,1.82011,1.82077,27600000.0
2005-06-17 02:17:00,1.82097,1.82101,1.82091,1.82092,23600000.0
2005-06-17 02:18:00,1.82068,1.82088,1.82049,1.82078,67900000.0
2005-06-17 02:19:00,1.8209,1.82095,1.82085,1.82095,74400000.0
2005-06-17 02:20:00,1.82095,1.82095,1.82085,1.8209,58000000.0
2005-06-17 02:21:00,1.8209,1.82095,1.82085,1.82095,55000000.0
2005-06-17 02:22:00,1.82065,1.82107,1.82055,1.82072,84599998.0
2005-06-17 02:23:00,1.8209,1.82095,1.82087,1.8209,39900000.0
2005-06-17 02:24:00,1.82092,1.82099,1.82092,1.82098,33600000.0
2005-06-17 02:25:00,1.82093,1.82105,1.82093,1.821,56000001.0
2005-06-17 02:26:00,1.82085,1.82085,1.82019,1.82059,89500001.0
2005-06-17 02:27:00,1.82065,1.82092,1.82065,1.82092,81899998.0
2005-06-17 02:28:00,1.82078,1.82082,1.82078,1.82082,29200000.0
2005-06-17 02:29:00,1.82076,1.8208,1.82053,1.82053,45500000.0
2005-06-17 02:30:00,1.82037,1.82068,1.82037,1.82068,26700000.0
2005-06-17 02:31:00,1.82085,1.82085,1.82055,1.82055,10200000.0
2005-06-17 02:32:00,1.8208,1.82085,1.8208,1.8208,57500000.0
2005-06-17 02:33:00,1.82088,1.82088,1.82081,1.82081,27000001.0
2005-06-17 02:34:00,1.82088,1.82095,1.82088,1.82088,38900000.0
2005-06-17 02:35:00,1.8208,1.82101,1.82067,1.82085,68900001.0
2005-06-17 02:36:00,1.8209,1.82095,1.82088,1.8209,22200000.0
2005-06-17 02:37:00,1.8208,1.82081,1.82045,1.82079,100700000.0
2005-06-17 02:38:00,1.82086,1.82117,1.82086,1.82115,80149999.0
2005-06-17 02:39:00,1.82108,1.82111,1.82092,1.82109,73099999.0
2005-06-17 02:40:00,1.82102,1.82105,1.82102,1.82102,34600000.0
2005-06-17 02:41:00,1.82103,1.82118,1.82103,1.82118,27500000.0
2005-06-17 02:42:00,1.82122,1.82125,1.82117,1.82125,43700000.0
2005-06-17 02:43:00,1.8212,1.82125,1.8212,1.8212,21600000.0
2005-06-17 02:44:00,1.82115,1.82128,1.82115,1.82119,73700001.0
2005-06-17 02:45:00,1.82116,1.82119,1.821,1.821,39700000.0
2005-06-17 02:46:00,1.82093,1.82095,1.82085,1.82095,55999999.0
2005-06-17 02:47:00,1.82102,1.8211,1.821,1.821,93299997.0
2005-06-17 02:48:00,1.82113,1.82113,1.82103,1.82103,33100000.0
2005-06-17 02:49:00,1.82088,1.82099,1.82076,1.82092,61600000.0
2005-06-17 02:50:00,1.82099,1.82099,1.82096,1.82096,17500000.0
2005-06-17 02:51:00,1.82084,1.82119,1.82084,1.82117,65500000.0
2005-06-17 02:52:00,1.82108,1.82108,1.82099,1.82106,54500000.0
2005-06-17 02:53:00,1.82083,1.82115,1.82078,1.82115,78200001.0
2005-06-17 02:54:00,1.82103,1.82169,1.82084,1.82169,86299999.0
2005-06-17 02:55:00,1.8217,1.82203,1.82161,1.82187,41900000.0
2005-06-17 02:56:00,1.82178,1.82183,1.82172,1.82179,90400000.0
2005-06-17 02:57:00,1.82185,1.82185,1.82178,1.82178,123000001.0
2005-06-17 02:58:00,1.82185,1.82187,1.82183,1.82187,9700000.0
2005-06-17 02:59:00,1.82192,1.82201,1.82185,1.82191,54200000.0
2005-06-17 03:00:00,1.82192,1.82198,1.8219,1.8219,22100000.0
2005-06-17 03:01:00,1.82193,1.82194,1.82181,1.82181,60299998.0
2005-06-17 03:02:00,1.82175,1.82182,1.82172,1.82172,25400001.0
2005-06-17 03:03:00,1.82176,1.82176,1.82129,1.82155,81500002.0
2005-06-17 03:04:00,1.82161,1.82161,1.82146,1.82146,66299999.0
2005-06-17 03:05:00,1.82139,1.82157,1.82139,1.82157,27700000.0
2005-06-17 03:06:00,1.82139,1.8214,1.82072,1.8214,68500001.0
2005-06-17 03:07:00,1.8216,1.82165,1.8216,1.82165,13400000.0
2005-06-17 03:08:00,1.82167,1.82171,1.82162,1.82163,25500000.0
2005-06-17 03:09:00,1.82153,1.8218,1.82146,1.82178,34100000.0
2005-06-17 03:10:00,1.82177,1.8218,1.82174,1.82179,64100001.0
2005-06-17 03:11:00,1.82182,1.82182,1.82174,1.82178,48800000.0
2005-06-17 03:12:00,1.82188,1.82188,1.82175,1.8218,49200001.0
2005-06-17 03:13:00,1.82187,1.82187,1.82175,1.8218,62100001.0
2005-06-17 03:14:00,1.82185,1.82185,1.82185,1.82185,5200000.0
2005-06-17 03:15:00,1.82187,1.82187,1.82178,1.82178,33700000.0
2005-06-17 03:16:00,1.82185,1.82185,1.8218,1.82185,34700000.0
2005-06-17 03:17:00,1.82182,1.82212,1.82182,1.82212,96500000.0
2005-06-17 03:18:00,1.82214,1.82238,1.82214,1.82238,49100000.0
2005-06-17 03:19:00,1.82237,1.82249,1.82237,1.8224,88300000.0
2005-06-17 03:20:00,1.82241,1.82241,1.82234,1.82234,3300000.0
2005-06-17 03:21:00,1.82232,1.82234,1.82222,1.82229,52100000.0
2005-06-17 03:22:00,1.8222,1.82229,1.8222,1.82222,38200000.0
2005-06-17 03:23:00,1.82229,1.82229,1.82228,1.82228,13000000.0
2005-06-17 03:24:00,1.82247,1.82258,1.82247,1.82258,13200000.0
2005-06-17 03:25:00,1.82264,1.82274,1.82257,1.82257,29400000.0
2005-06-17 03:26:00,1.82251,1.82305,1.82251,1.82305,41200000.0
2005-06-17 03:27:00,1.82305,1.82305,1.82296,1.82298,11400000.0
2005-06-17 03:28:00,1.82315,1.82335,1.82315,1.8232,28600000.0
2005-06-17 03:29:00,1.8233,1.82336,1.82323,1.82323,57700000.0
2005-06-17 03:30:00,1.82329,1.82339,1.82329,1.82335,68400000.0
2005-06-17 03:31:00,1.82336,1.82341,1.82336,1.82341,17600000.0
2005-06-17 03:32:00,1.82333,1.82333,1.82287,1.82287,41200000.0
2005-06-17 03:33:00,1.82277,1.82291,1.82266,1.82266,47500000.0
2005-06-17 03:34:00,1.8225,1.8225,1.82225,1.8223,40700000.0
2005-06-17 03:35:00,1.82224,1.82226,1.82224,1.82226,12200000.0
2005-06-17 03:36:00,1.82226,1.82233,1.82222,1.82228,63399999.0
2005-06-17 03:37:00,1.8222,1.82229,1.82217,1.8222,25500000.0
2005-06-17 03:38:00,1.8219,1.82218,1.82177,1.82193,59700001.0
2005-06-17 03:39:00,1.82211,1.82221,1.82211,1.82211,66200001.0
2005-06-17 03:40:00,1.82224,1.82228,1.82173,1.82205,117700000.0
2005-06-17 03:41:00,1.82218,1.82218,1.82216,1.82216,3500000.0
2005-06-17 03:42:00,1.82216,1.82225,1.82212,1.82221,105000000.0
2005-06-17 03:43:00,1.82218,1.82218,1.82213,1.82213,34799999.0
2005-06-17 03:44:00,1.8221,1.8221,1.8221,1.8221,39999999.0
2005-06-17 03:45:00,1.82214,1.82229,1.82214,1.82227,38900000.0
2005-06-17 03:46:00,1.8225,1.82261,1.82221,1.8224,91300002.0
2005-06-17 03:47:00,1.82238,1.82258,1.82222,1.82252,66000001.0
2005-06-17 03:48:00,1.82259,1.82262,1.82247,1.82249,52600001.0
2005-06-17 03:49:00,1.82247,1.82265,1.82247,1.82265,48000001.0
2005-06-17 03:50:00,1.82264,1.82264,1.82264,1.82264,6000000.0
2005-06-17 03:51:00,1.82262,1.82268,1.82257,1.82268,80700001.0
2005-06-17 03:52:00,1.82272,1.82273,1.82258,1.82269,60899999.0
2005-06-17 03:53:00,1.8227,1.82282,1.8227,1.82282,78300000.0
2005-06-17 03:54:00,1.82285,1.82285,1.82246,1.8227,79000001.0
2005-06-17 03:55:00,1.82274,1.82286,1.82236,1.82286,75899999.0
2005-06-17 03:56:00,1.82278,1.82278,1.82237,1.82251,88099999.0
2005-06-17 03:57:00,1.82247,1.8225,1.82247,1.8225,38599999.0
2005-06-17 03:58:00,1.8225,1.82258,1.82245,1.82255,37100000.0
2005-06-17 03:59:00,1.82245,1.82251,1.82239,1.82246,50300000.0
2005-06-17 04:00:00,1.82277,1.8228,1.82262,1.82263,40646993.0
2005-06-17 04:01:00,1.82266,1.82272,1.82253,1.82272,55600000.0
2005-06-17 04:02:00,1.8229,1.82313,1.82264,1.82264,36800000.0
2005-06-17 04:03:00,1.8225,1.8225,1.82245,1.8225,59099999.0
2005-06-17 04:04:00,1.82246,1.82252,1.82242,1.82242,30600000.0
2005-06-17 04:05:00,1.82241,1.82252,1.82241,1.82252,63500000.0
2005-06-17 04:06:00,1.82246,1.82259,1.82246,1.82256,57300000.0
2005-06-17 04:07:00,1.82256,1.82262,1.8225,1.8225,109200001.0
2005-06-17 04:08:00,1.82265,1.8227,1.82254,1.82258,58499998.0
2005-06-17 04:09:00,1.82251,1.82251,1.82241,1.82248,60800000.0
2005-06-17 04:10:00,1.8224,1.82247,1.82223,1.82234,67999999.0
2005-06-17 04:11:00,1.82255,1.82255,1.8225,1.8225,37900001.0
2005-06-17 04:12:00,1.82252,1.82262,1.82252,1.82252,46100000.0
2005-06-17 04:13:00,1.82251,1.82251,1.82235,1.82235,116899997.0
2005-06-17 04:14:00,1.8224,1.82245,1.8223,1.8223,78100000.0
2005-06-17 04:15:00,1.82238,1.82246,1.82233,1.82246,71100001.0
2005-06-17 04:16:00,1.82236,1.82238,1.82227,1.82232,103000001.0
2005-06-17 04:17:00,1.8222,1.8222,1.82218,1.82218,3400000.0
2005-06-17 04:18:00,1.82195,1.82217,1.82179,1.82216,84899998.0
2005-06-17 04:19:00,1.82218,1.82218,1.82212,1.82212,7800000.0
2005-06-17 04:20:00,1.82205,1.82215,1.82202,1.82202,41200000.0
2005-06-17 04:21:00,1.8221,1.82218,1.82198,1.82198,88800003.0
2005-06-17 04:22:00,1.82185,1.82191,1.8217,1.82191,32000000.0
2005-06-17 04:23:00,1.82184,1.82188,1.82172,1.82188,33100001.0
2005-06-17 04:24:00,1.8219,1.82195,1.8219,1.8219,47800000.0
2005-06-17 04:25:00,1.82183,1.82183,1.82177,1.82177,12000000.0
2005-06-17 04:26:00,1.82181,1.822,1.82181,1.82196,77400002.0
2005-06-17 04:27:00,1.82195,1.82195,1.82187,1.82195,29700000.0
2005-06-17 04:28:00,1.82191,1.82208,1.82191,1.82198,103300001.0
2005-06-17 04:29:00,1.82185,1.82187,1.82178,1.82185,47500000.0
2005-06-17 04:30:00,1.82186,1.82188,1.82186,1.82188,15000000.0
2005-06-17 04:31:00,1.8219,1.8219,1.82178,1.82178,40300000.0
2005-06-17 04:32:00,1.82175,1.82189,1.82175,1.82179,35500000.0
2005-06-17 04:33:00,1.8217,1.82178,1.82158,1.82158,19900000.0
2005-06-17 04:34:00,1.8217,1.8217,1.8217,1.8217,4800000.0
2005-06-17 04:35:00,1.82155,1.82155,1.82139,1.82144,37300000.0
2005-06-17 04:36:00,1.8214,1.82147,1.82135,1.82145,26400001.0
2005-06-17 04:37:00,1.82148,1.82154,1.82142,1.8215,72000000.0
2005-06-17 04:38:00,1.8214,1.82153,1.82123,1.82134,90000001.0
2005-06-17 04:39:00,1.82162,1.82163,1.82162,1.82163,5400000.0
2005-06-17 04:40:00,1.82178,1.82178,1.8217,1.8217,30900000.0
2005-06-17 04:41:00,1.82172,1.8218,1.82172,1.82172,34100000.0
2005-06-17 04:42:00,1.82177,1.82185,1.82157,1.82175,70000000.0
2005-06-17 04:43:00,1.82167,1.82177,1.82167,1.82175,117499998.0
2005-06-17 04:44:00,1.8217,1.82175,1.82165,1.82165,47800000.0
2005-06-17 04:45:00,1.8217,1.8217,1.82165,1.82165,10000000.0
2005-06-17 04:46:00,1.82175,1.82175,1.8217,1.8217,33900000.0
2005-06-17 04:47:00,1.82168,1.82175,1.82168,1.8217,52700000.0
2005-06-17 04:48:00,1.82175,1.82175,1.82175,1.82175,15900000.0
2005-06-17 04:49:00,1.82175,1.82198,1.82175,1.82198,43999998.0
2005-06-17 04:50:00,1.82198,1.82198,1.82172,1.82172,7500000.0
2005-06-17 04:51:00,1.82175,1.82191,1.82175,1.82191,12000000.0
2005-06-17 04:52:00,1.82202,1.82202,1.82198,1.82198,32000000.0
2005-06-17 04:53:00,1.82192,1.82196,1.82192,1.82196,32200001.0
2005-06-17 04:54:00,1.82203,1.82216,1.82196,1.82213,97100000.0
2005-06-17 04:55:00,1.82213,1.82225,1.82213,1.82225,38799998.0
2005-06-17 04:56:00,1.8222,1.8222,1.8222,1.8222,900000.0
2005-06-17 04:57:00,1.82222,1.82225,1.82218,1.82225,70400001.0
2005-06-17 04:58:00,1.82215,1.82227,1.82215,1.8222,81800000.0
2005-06-17 04:59:00,1.82222,1.82233,1.82222,1.82233,11900000.0
2005-06-17 05:00:00,1.8223,1.8223,1.82213,1.82213,37000000.0
2005-06-17 05:01:00,1.82207,1.82216,1.82207,1.82215,66400000.0
2005-06-17 05:02:00,1.82208,1.82208,1.82208,1.82208,16400000.0
2005-06-17 05:03:00,1.82207,1.82212,1.82207,1.8221,95999999.0
2005-06-17 05:04:00,1.82213,1.82216,1.82212,1.82212,54600000.0
2005-06-17 05:05:00,1.82215,1.82215,1.82215,1.82215,17000000.0
2005-06-17 05:06:00,1.82194,1.82208,1.82182,1.82192,87300002.0
2005-06-17 05:07:00,1.8221,1.82212,1.82203,1.8221,24000000.0
2005-06-17 05:08:00,1.8221,1.8221,1.8221,1.8221,25299999.0
2005-06-17 05:09:00,1.82205,1.82216,1.82185,1.82194,85000001.0
2005-06-17 05:10:00,1.82215,1.82215,1.82215,1.82215,1100000.0
2005-06-17 05:11:00,1.82212,1.82218,1.82212,1.82218,8500000.0
2005-06-17 05:12:00,1.82228,1.82232,1.82228,1.82232,7700000.0
2005-06-17 05:13:00,1.8222,1.8222,1.82203,1.82216,78050001.0
2005-06-17 05:14:00,1.82228,1.82235,1.82228,1.8223,71500000.0
2005-06-17 05:15:00,1.82228,1.82228,1.82213,1.82219,80800001.0
2005-06-17 05:16:00,1.82207,1.82215,1.82205,1.8221,42199999.0
2005-06-17 05:17:00,1.82214,1.82214,1.8219,1.8219,18570000.0
2005-06-17 05:18:00,1.82188,1.82198,1.82188,1.82195,65699999.0
2005-06-17 05:19:00,1.8219,1.82195,1.8219,1.82193,59400000.0
2005-06-17 05:20:00,1.82187,1.82195,1.82187,1.8219,37400000.0
2005-06-17 05:21:00,1.8219,1.82198,1.82188,1.8219,17700000.0
2005-06-17 05:22:00,1.82169,1.82191,1.8216,1.82176,57699999.0
2005-06-17 05:23:00,1.82192,1.82192,1.8219,1.8219,13900000.0
2005-06-17 05:24:00,1.8219,1.82204,1.8219,1.82202,46400000.0
2005-06-17 05:25:00,1.82198,1.82198,1.82195,1.82196,59300000.0
2005-06-17 05:26:00,1.82175,1.8218,1.82156,1.82173,69300002.0
2005-06-17 05:27:00,1.822,1.822,1.82184,1.82193,22700000.0
2005-06-17 05:28:00,1.822,1.82204,1.82161,1.82162,74999999.0
2005-06-17 05:29:00,1.8219,1.8219,1.82185,1.8219,27800000.0
2005-06-17 05:30:00,1.8219,1.82195,1.8219,1.82195,32400000.0
2005-06-17 05:31:00,1.82194,1.82194,1.82163,1.82165,64600000.0
2005-06-17 05:32:00,1.8219,1.8219,1.82188,1.8219,25600000.0
2005-06-17 05:33:00,1.82198,1.82202,1.82195,1.82195,57700000.0
2005-06-17 05:34:00,1.82198,1.82232,1.82185,1.82232,83999999.0
2005-06-17 05:35:00,1.82226,1.82229,1.82226,1.82229,38700000.0
2005-06-17 05:36:00,1.82193,1.82214,1.82178,1.82208,34100000.0
2005-06-17 05:37:00,1.82215,1.82216,1.82212,1.82212,53700000.0
2005-06-17 05:38:00,1.82227,1.82227,1.82222,1.82222,12000000.0
2005-06-17 05:39:00,1.822,1.8222,1.82191,1.82214,53200000.0
2005-06-17 05:40:00,1.82222,1.82222,1.82204,1.8221,60100000.0
2005-06-17 05:41:00,1.82205,1.82206,1.82197,1.82203,67400000.0
2005-06-17 05:42:00,1.82195,1.82209,1.82182,1.82195,81500000.0
2005-06-17 05:43:00,1.82207,1.82207,1.82198,1.82201,49999998.0
2005-06-17 05:44:00,1.82197,1.82203,1.82194,1.82196,27300000.0
2005-06-17 05:45:00,1.822,1.822,1.82189,1.82189,23800000.0
2005-06-17 05:46:00,1.82153,1.8219,1.82153,1.82172,76299999.0
2005-06-17 05:47:00,1.8219,1.82195,1.8219,1.82195,50300001.0
2005-06-17 05:48:00,1.82183,1.82195,1.8217,1.82178,68500002.0
2005-06-17 05:49:00,1.82183,1.8219,1.82183,1.8219,7900000.0
2005-06-17 05:50:00,1.82197,1.82197,1.82197,1.82197,19299999.0
2005-06-17 05:51:00,1.8219,1.82198,1.82172,1.8218,115000001.0
2005-06-17 05:52:00,1.8219,1.82195,1.8219,1.82195,30400000.0
2005-06-17 05:53:00,1.82165,1.82198,1.82157,1.82188,66600000.0
2005-06-17 05:54:00,1.82195,1.82198,1.8218,1.82195,75900000.0
2005-06-17 05:55:00,1.82192,1.82202,1.82192,1.82198,38900001.0
2005-06-17 05:56:00,1.82197,1.82205,1.82197,1.822,58800002.0
2005-06-17 05:57:00,1.82205,1.82205,1.822,1.82205,37900000.0
2005-06-17 05:58:00,1.82205,1.82205,1.82195,1.822,76100000.0
2005-06-17 05:59:00,1.82199,1.82212,1.82198,1.82209,46200000.0
2005-06-17 06:00:00,1.82215,1.82215,1.82205,1.82207,69000000.0
2005-06-17 06:01:00,1.82215,1.82215,1.82207,1.82208,27300000.0
2005-06-17 06:02:00,1.82198,1.82206,1.82182,1.82193,94199999.0
2005-06-17 06:03:00,1.82218,1.82218,1.82205,1.82215,53600001.0
2005-06-17 06:04:00,1.82209,1.82209,1.82184,1.82185,43200000.0
2005-06-17 06:05:00,1.82182,1.8219,1.82181,1.82182,36099999.0
2005-06-17 06:06:00,1.82177,1.82193,1.82177,1.82188,74100000.0
2005-06-17 06:07:00,1.8219,1.82195,1.82185,1.8219,124900000.0
2005-06-17 06:08:00,1.82182,1.8219,1.82151,1.82163,38800000.0
2005-06-17 06:09:00,1.8219,1.82195,1.8219,1.8219,69000000.0
2005-06-17 06:10:00,1.82167,1.82175,1.82143,1.8217,62099999.0
2005-06-17 06:11:00,1.82195,1.82195,1.8219,1.8219,71100000.0
2005-06-17 06:12:00,1.82195,1.82195,1.82187,1.8219,106899999.0
2005-06-17 06:13:00,1.82177,1.82187,1.82163,1.82187,78400000.0
2005-06-17 06:14:00,1.82197,1.82202,1.8219,1.8219,40300000.0
2005-06-17 06:15:00,1.82193,1.82193,1.82179,1.82193,63799999.0
2005-06-17 06:16:00,1.8219,1.82197,1.82185,1.82185,74600000.0
2005-06-17 06:17:00,1.8219,1.82195,1.82185,1.8219,26400000.0
2005-06-17 06:18:00,1.82187,1.82193,1.82183,1.82186,65600000.0
2005-06-17 06:19:00,1.82185,1.82185,1.82181,1.82181,12400000.0
2005-06-17 06:20:00,1.8218,1.8219,1.8218,1.8219,6900000.0
2005-06-17 06:21:00,1.8219,1.82198,1.8219,1.8219,54499999.0
2005-06-17 06:22:00,1.82178,1.82189,1.82168,1.8217,83400000.0
2005-06-17 06:23:00,1.82188,1.82188,1.82178,1.8218,30500000.0
2005-06-17 06:24:00,1.82185,1.82185,1.82178,1.82182,95700001.0
2005-06-17 06:25:00,1.82188,1.82188,1.82175,1.82178,29700000.0
2005-06-17 06:26:00,1.82173,1.82173,1.8217,1.82171,28500000.0
2005-06-17 06:27:00,1.8216,1.82168,1.82158,1.82168,21100000.0
2005-06-17 06:28:00,1.8216,1.8217,1.8216,1.82168,74600002.0
2005-06-17 06:29:00,1.8215,1.82169,1.82142,1.82161,147300002.0
2005-06-17 06:30:00,1.8217,1.82175,1.82165,1.82175,63199999.0
2005-06-17 06:31:00,1.82168,1.82173,1.82162,1.82162,62899999.0
2005-06-17 06:32:00,1.82157,1.82157,1.82144,1.82157,73999999.0
2005-06-17 06:33:00,1.82162,1.82162,1.82155,1.82155,31000000.0
2005-06-17 06:34:00,1.8211,1.82134,1.8211,1.82126,99999998.0
2005-06-17 06:35:00,1.82158,1.82162,1.82148,1.82148,69900001.0
2005-06-17 06:36:00,1.8215,1.82155,1.8215,1.8215,67099998.0
2005-06-17 06:37:00,1.82148,1.82148,1.8212,1.8212,82100001.0
2005-06-17 06:38:00,1.82132,1.82138,1.82132,1.82138,24000000.0
2005-06-17 06:39:00,1.82144,1.82151,1.82144,1.82151,12200000.0
2005-06-17 06:40:00,1.82151,1.82151,1.82146,1.82146,10700000.0
2005-06-17 06:41:00,1.82125,1.8213,1.82108,1.82121,94599999.0
2005-06-17 06:42:00,1.82145,1.82145,1.82145,1.82145,7600000.0
2005-06-17 06:43:00,1.82145,1.82145,1.8214,1.8214,56399999.0
2005-06-17 06:44:00,1.82148,1.82148,1.82087,1.82106,66799999.0
2005-06-17 06:45:00,1.8214,1.82145,1.8213,1.82138,40600000.0
2005-06-17 06:46:00,1.82128,1.82143,1.82109,1.82143,62300000.0
2005-06-17 06:47:00,1.8214,1.82152,1.82137,1.82137,26800000.0
2005-06-17 06:48:00,1.82127,1.8214,1.821,1.82132,69300000.0
2005-06-17 06:49:00,1.82135,1.82135,1.82135,1.82135,32299999.0
2005-06-17 06:50:00,1.82122,1.82137,1.82112,1.82115,66800001.0
2005-06-17 06:51:00,1.82137,1.82142,1.82128,1.82132,90900001.0
2005-06-17 06:52:00,1.82131,1.82141,1.82107,1.82131,53000000.0
2005-06-17 06:53:00,1.82122,1.82126,1.82093,1.82106,138500000.0
2005-06-17 06:54:00,1.82132,1.82132,1.82115,1.82117,56600000.0
2005-06-17 06:55:00,1.82104,1.82114,1.82088,1.82095,57600000.0
2005-06-17 06:56:00,1.82082,1.82093,1.82082,1.8209,106400001.0
2005-06-17 06:57:00,1.82091,1.82094,1.82091,1.82094,18200000.0
2005-06-17 06:58:00,1.82092,1.82092,1.82088,1.82088,17700000.0
2005-06-17 06:59:00,1.82076,1.82076,1.82059,1.82059,25500000.0
2005-06-17 07:00:00,1.82068,1.82068,1.8205,1.82054,37900000.0
2005-06-17 07:01:00,1.82059,1.82072,1.82059,1.82065,41500000.0
2005-06-17 07:02:00,1.8207,1.82087,1.82061,1.82065,66300002.0
2005-06-17 07:03:00,1.82064,1.82088,1.82056,1.82056,100899997.0
2005-06-17 07:04:00,1.82056,1.82056,1.8205,1.82052,80300000.0
2005-06-17 07:05:00,1.82047,1.82055,1.82047,1.8205,25100000.0
2005-06-17 07:06:00,1.82049,1.82049,1.8204,1.8204,1100000.0
2005-06-17 07:07:00,1.82039,1.82049,1.82036,1.82047,20400000.0
2005-06-17 07:08:00,1.82057,1.8206,1.82043,1.82053,45100000.0
2005-06-17 07:09:00,1.82049,1.82049,1.82035,1.82042,28000000.0
2005-06-17 07:10:00,1.82055,1.8207,1.82055,1.8207,27099999.0
2005-06-17 07:11:00,1.82073,1.82073,1.82072,1.82072,16000000.0
2005-06-17 07:12:00,1.82069,1.82069,1.82063,1.82063,8800000.0
2005-06-17 07:13:00,1.82068,1.82076,1.82062,1.82067,153599999.0
2005-06-17 07:14:00,1.82062,1.82066,1.82054,1.82066,83800000.0
2005-06-17 07:15:00,1.8207,1.8207,1.82041,1.82048,38700000.0
2005-06-17 07:16:00,1.8205,1.82057,1.8205,1.82057,41000000.0
2005-06-17 07:17:00,1.82048,1.82048,1.82028,1.82035,63100000.0
2005-06-17 07:18:00,1.82026,1.82039,1.82023,1.82039,98270001.0
2005-06-17 07:19:00,1.82052,1.82054,1.82042,1.82049,69199999.0
2005-06-17 07:20:00,1.82047,1.82053,1.82039,1.82048,58500001.0
2005-06-17 07:21:00,1.8204,1.82054,1.8204,1.82053,93900002.0
2005-06-17 07:22:00,1.82048,1.82055,1.82048,1.82055,40200000.0
2005-06-17 07:23:00,1.82059,1.82059,1.82056,1.82056,24300000.0
2005-06-17 07:24:00,1.8206,1.82066,1.8205,1.8206,69700000.0
2005-06-17 07:25:00,1.8206,1.82063,1.82045,1.82051,32200000.0
2005-06-17 07:26:00,1.82046,1.82046,1.82028,1.82045,75199999.0
2005-06-17 07:27:00,1.82024,1.8203,1.82017,1.82019,61400000.0
2005-06-17 07:28:00,1.82013,1.82021,1.82007,1.82012,61700000.0
2005-06-17 07:29:00,1.8201,1.8202,1.82008,1.82018,54300001.0
2005-06-17 07:30:00,1.8202,1.82022,1.82,1.82022,53499999.0
2005-06-17 07:31:00,1.82016,1.82016,1.82012,1.82012,69000001.0
2005-06-17 07:32:00,1.82012,1.82019,1.82003,1.82006,37700000.0
2005-06-17 07:33:00,1.82019,1.82042,1.82019,1.82042,43199998.0
2005-06-17 07:34:00,1.82047,1.82085,1.82047,1.82077,97000001.0
2005-06-17 07:35:00,1.82074,1.82081,1.82028,1.82028,56900000.0
2005-06-17 07:36:00,1.82022,1.82031,1.82022,1.82023,47000001.0
2005-06-17 07:37:00,1.82024,1.82031,1.82015,1.82015,79700002.0
2005-06-17 07:38:00,1.82008,1.82018,1.82008,1.82018,5300000.0
2005-06-17 07:39:00,1.82014,1.82016,1.82014,1.82016,7600000.0
2005-06-17 07:40:00,1.82023,1.82037,1.82023,1.82037,34200000.0
2005-06-17 07:41:00,1.82049,1.82049,1.82046,1.82046,35200001.0
2005-06-17 07:42:00,1.82037,1.82049,1.82018,1.82035,66400000.0
2005-06-17 07:43:00,1.82055,1.82055,1.8204,1.8204,80400003.0
2005-06-17 07:44:00,1.82038,1.82046,1.82034,1.82046,29800000.0
2005-06-17 07:45:00,1.82045,1.82048,1.8204,1.8204,47100000.0
2005-06-17 07:46:00,1.82043,1.82054,1.82042,1.82042,19400000.0
2005-06-17 07:47:00,1.82037,1.82037,1.82021,1.82035,53900000.0
2005-06-17 07:48:00,1.82034,1.82034,1.82024,1.82024,32299999.0
2005-06-17 07:49:00,1.82007,1.82007,1.81969,1.82006,62600000.0
2005-06-17 07:50:00,1.82018,1.82028,1.81997,1.82001,101799999.0
2005-06-17 07:51:00,1.81982,1.81994,1.81982,1.8199,82100000.0
2005-06-17 07:52:00,1.81985,1.81985,1.8198,1.8198,27500000.0
2005-06-17 07:53:00,1.81968,1.81985,1.81962,1.81985,46100000.0
2005-06-17 07:54:00,1.81988,1.81991,1.81976,1.81991,99099999.0
2005-06-17 07:55:00,1.81993,1.82039,1.81993,1.82039,18400000.0
2005-06-17 07:56:00,1.82048,1.82048,1.82045,1.82045,29499999.0
2005-06-17 07:57:00,1.82048,1.82048,1.82035,1.82048,37500000.0
2005-06-17 07:58:00,1.8204,1.82057,1.8204,1.82046,44550000.0
2005-06-17 07:59:00,1.82038,1.82043,1.82031,1.82043,41500000.0
2005-06-17 08:00:00,1.82047,1.82053,1.82047,1.82053,15100000.0
2005-06-17 08:01:00,1.8207,1.8207,1.82038,1.82038,87000001.0
2005-06-17 08:02:00,1.82035,1.82035,1.82024,1.82029,23800000.0
2005-06-17 08:03:00,1.82036,1.82038,1.82024,1.82026,41699999.0
2005-06-17 08:04:00,1.8202,1.8202,1.81982,1.81993,46400000.0
2005-06-17 08:05:00,1.81989,1.81989,1.81956,1.81972,114199998.0
2005-06-17 08:06:00,1.8192,1.8192,1.81814,1.81887,51800001.0
2005-06-17 08:07:00,1.81902,1.81926,1.81902,1.81913,99700000.0
2005-06-17 08:08:00,1.81915,1.81926,1.81905,1.81918,38800000.0
2005-06-17 08:09:00,1.81908,1.81922,1.81908,1.81922,47300001.0
2005-06-17 08:10:00,1.8192,1.81923,1.81914,1.81917,78599999.0
2005-06-17 08:11:00,1.81917,1.8192,1.81909,1.81916,71200001.0
2005-06-17 08:12:00,1.81913,1.81951,1.81913,1.81948,91700000.0
2005-06-17 08:13:00,1.81961,1.81967,1.81947,1.81953,81900000.0
2005-06-17 08:14:00,1.81957,1.81973,1.81957,1.81969,11600000.0
2005-06-17 08:15:00,1.81992,1.81999,1.81976,1.8198,53200000.0
2005-06-17 08:16:00,1.81982,1.81994,1.81973,1.81973,75200001.0
2005-06-17 08:17:00,1.81972,1.81982,1.81972,1.8198,40299999.0
2005-06-17 08:18:00,1.81966,1.81966,1.81956,1.81956,66500002.0
2005-06-17 08:19:00,1.81959,1.81968,1.81957,1.81965,96000001.0
2005-06-17 08:20:00,1.81967,1.81975,1.81957,1.81975,60600000.0
2005-06-17 08:21:00,1.81965,1.81965,1.8194,1.8194,53700000.0
2005-06-17 08:22:00,1.81953,1.81957,1.81953,1.81957,2500000.0
2005-06-17 08:23:00,1.81965,1.81965,1.81947,1.81962,40600000.0
2005-06-17 08:24:00,1.81952,1.81967,1.81946,1.81966,36500000.0
2005-06-17 08:25:00,1.81959,1.81971,1.81959,1.81971,68300000.0
2005-06-17 08:26:00,1.81976,1.81989,1.81976,1.81988,103499999.0
2005-06-17 08:27:00,1.82,1.82022,1.8199,1.82022,59800000.0
2005-06-17 08:28:00,1.82023,1.82036,1.82023,1.82024,82500000.0
2005-06-17 08:29:00,1.82018,1.82018,1.81992,1.82,48200000.0
2005-06-17 08:30:00,1.82012,1.82018,1.82005,1.82005,21700000.0
2005-06-17 08:31:00,1.82011,1.8202,1.82002,1.82013,83099998.0
2005-06-17 08:32:00,1.82013,1.82013,1.82,1.82001,17000000.0
2005-06-17 08:33:00,1.82002,1.82002,1.81984,1.81984,34000000.0
2005-06-17 08:34:00,1.8198,1.81992,1.81977,1.81982,83800002.0
2005-06-17 08:35:00,1.8198,1.8198,1.81941,1.81948,92700001.0
2005-06-17 08:36:00,1.81963,1.8198,1.81958,1.81975,97699999.0
2005-06-17 08:37:00,1.81972,1.82006,1.81972,1.82005,36400000.0
2005-06-17 08:38:00,1.82001,1.82001,1.81983,1.81994,80699999.0
2005-06-17 08:39:00,1.81998,1.82017,1.81998,1.8201,50400000.0
2005-06-17 08:40:00,1.82017,1.82065,1.82017,1.82065,99300001.0
2005-06-17 08:41:00,1.82078,1.8209,1.82076,1.82087,55500000.0
2005-06-17 08:42:00,1.82093,1.82093,1.8207,1.82077,54300000.0
2005-06-17 08:43:00,1.82073,1.82087,1.82057,1.82078,122600002.0
2005-06-17 08:44:00,1.82076,1.82082,1.82062,1.82082,47900000.0
2005-06-17 08:45:00,1.82079,1.82091,1.82067,1.82072,90199998.0
2005-06-17 08:46:00,1.82079,1.82106,1.82079,1.82105,72800001.0
2005-06-17 08:47:00,1.82116,1.82134,1.82116,1.82122,64500000.0
2005-06-17 08:48:00,1.8212,1.8213,1.82108,1.8211,43999999.0
2005-06-17 08:49:00,1.82117,1.82122,1.82114,1.82114,28500000.0
2005-06-17 08:50:00,1.82116,1.82119,1.82112,1.82114,91100000.0
2005-06-17 08:51:00,1.8212,1.82149,1.8212,1.82146,55900000.0
2005-06-17 08:52:00,1.82145,1.8217,1.82145,1.8217,13000000.0
2005-06-17 08:53:00,1.82178,1.82188,1.82178,1.82186,31400000.0
2005-06-17 08:54:00,1.82195,1.82201,1.82195,1.82195,28500000.0
2005-06-17 08:55:00,1.82189,1.82192,1.82177,1.82177,51199999.0
2005-06-17 08:56:00,1.8218,1.82185,1.82177,1.82177,21200000.0
2005-06-17 08:57:00,1.82201,1.82224,1.82201,1.82219,119199998.0
2005-06-17 08:58:00,1.82211,1.82232,1.82199,1.82223,41600000.0
2005-06-17 08:59:00,1.82226,1.82226,1.82178,1.82178,13000000.0
2005-06-17 09:00:00,1.82172,1.82184,1.82172,1.82181,70500001.0
2005-06-17 09:01:00,1.8219,1.8219,1.82187,1.82188,24800000.0
2005-06-17 09:02:00,1.82191,1.82201,1.82181,1.82181,97400001.0
2005-06-17 09:03:00,1.82177,1.8219,1.82168,1.8219,88400001.0
2005-06-17 09:04:00,1.82189,1.82194,1.82184,1.82185,106869999.0
2005-06-17 09:05:00,1.82185,1.82194,1.82183,1.82188,51699999.0
2005-06-17 09:06:00,1.82195,1.82195,1.8219,1.82193,40500000.0
2005-06-17 09:07:00,1.82192,1.82239,1.82188,1.82239,91200000.0
2005-06-17 09:08:00,1.82249,1.82306,1.82249,1.8229,74100000.0
2005-06-17 09:09:00,1.82302,1.82306,1.82278,1.82278,74300000.0
2005-06-17 09:10:00,1.82282,1.82313,1.82282,1.82308,77000001.0
2005-06-17 09:11:00,1.82294,1.82316,1.82294,1.82311,88099999.0
2005-06-17 09:12:00,1.823,1.823,1.82257,1.82265,64000001.0
2005-06-17 09:13:00,1.82276,1.82279,1.82276,1.82279,20600000.0
2005-06-17 09:14:00,1.82269,1.82288,1.82254,1.82278,27200000.0
2005-06-17 09:15:00,1.82275,1.82275,1.82256,1.8226,66900000.0
2005-06-17 09:16:00,1.82249,1.82264,1.82249,1.82262,33799999.0
2005-06-17 09:17:00,1.82289,1.82331,1.82289,1.8232,64500000.0
2005-06-17 09:18:00,1.82299,1.82299,1.82256,1.82263,46099999.0
2005-06-17 09:19:00,1.82263,1.82273,1.82259,1.82273,33799999.0
2005-06-17 09:20:00,1.82279,1.82281,1.82273,1.82273,38400000.0
2005-06-17 09:21:00,1.82261,1.82261,1.82222,1.82222,16200000.0
2005-06-17 09:22:00,1.82227,1.82242,1.82227,1.82233,65100001.0
2005-06-17 09:23:00,1.82238,1.82238,1.82212,1.82231,42500001.0
2005-06-17 09:24:00,1.82234,1.82244,1.82226,1.82244,41899999.0
2005-06-17 09:25:00,1.8225,1.82271,1.8225,1.82265,121900000.0
2005-06-17 09:26:00,1.82269,1.82269,1.82263,1.82263,57500000.0
2005-06-17 09:27:00,1.8225,1.82267,1.8225,1.82267,11300000.0
2005-06-17 09:28:00,1.82279,1.82291,1.82277,1.82283,100200001.0
2005-06-17 09:29:00,1.82295,1.82348,1.82295,1.82348,48500000.0
2005-06-17 09:30:00,1.82342,1.82353,1.8234,1.82353,51100001.0
2005-06-17 09:31:00,1.82357,1.82372,1.82353,1.82357,83600000.0
2005-06-17 09:32:00,1.8235,1.82396,1.8235,1.82394,51300000.0
2005-06-17 09:33:00,1.82407,1.82416,1.82394,1.82402,80099998.0
2005-06-17 09:34:00,1.82405,1.82421,1.82405,1.82421,24600000.0
2005-06-17 09:35:00,1.82432,1.82449,1.82426,1.82442,68500000.0
2005-06-17 09:36:00,1.82432,1.82438,1.824,1.824,49700000.0
2005-06-17 09:37:00,1.82402,1.82412,1.82384,1.82396,81400000.0
2005-06-17 09:38:00,1.82387,1.82387,1.82371,1.82371,64500000.0
2005-06-17 09:39:00,1.8234,1.82352,1.82317,1.82317,45100000.0
2005-06-17 09:40:00,1.82306,1.82325,1.82306,1.82325,15300000.0
2005-06-17 09:41:00,1.82303,1.82343,1.82303,1.82343,74900000.0
2005-06-17 09:42:00,1.8235,1.8235,1.8234,1.82346,58299999.0
2005-06-17 09:43:00,1.82345,1.82345,1.82327,1.82327,24900000.0
2005-06-17 09:44:00,1.82323,1.82323,1.82308,1.82317,101799998.0
2005-06-17 09:45:00,1.82315,1.82327,1.82312,1.82327,28300000.0
2005-06-17 09:46:00,1.82333,1.82349,1.82327,1.82348,71850001.0
2005-06-17 09:47:00,1.82345,1.82366,1.82345,1.82366,54299999.0
2005-06-17 09:48:00,1.82379,1.82398,1.82379,1.82396,53999999.0
2005-06-17 09:49:00,1.82398,1.82398,1.82372,1.82378,91600000.0
2005-06-17 09:50:00,1.82375,1.82375,1.82365,1.8237,72700003.0
2005-06-17 09:51:00,1.8238,1.82389,1.82378,1.82389,108300001.0
2005-06-17 09:52:00,1.82401,1.82413,1.824,1.82413,64300000.0
2005-06-17 09:53:00,1.82418,1.8243,1.82415,1.8243,80699999.0
2005-06-17 09:54:00,1.8243,1.82439,1.82386,1.82402,87099999.0
2005-06-17 09:55:00,1.82415,1.82424,1.82397,1.82412,41500000.0
2005-06-17 09:56:00,1.82415,1.82415,1.82408,1.82415,32000000.0
2005-06-17 09:57:00,1.82411,1.82411,1.82393,1.82393,83699999.0
2005-06-17 09:58:00,1.824,1.82402,1.82398,1.824,90000001.0
2005-06-17 09:59:00,1.8239,1.8243,1.8239,1.8243,42300000.0
2005-06-17 10:00:00,1.82432,1.82433,1.82394,1.824,68200000.0
2005-06-17 10:01:00,1.82403,1.82426,1.82403,1.8241,60800000.0
2005-06-17 10:02:00,1.824,1.824,1.82381,1.82381,36300000.0
2005-06-17 10:03:00,1.82395,1.82415,1.82395,1.82402,66399998.0
2005-06-17 10:04:00,1.82396,1.82407,1.82391,1.82401,57900001.0
2005-06-17 10:05:00,1.82402,1.82406,1.82399,1.82399,54900000.0
2005-06-17 10:06:00,1.82393,1.82403,1.82388,1.82395,92899998.0
2005-06-17 10:07:00,1.82437,1.82452,1.82425,1.82425,75600000.0
2005-06-17 10:08:00,1.82428,1.82441,1.82424,1.82425,88199999.0
2005-06-17 10:09:00,1.82408,1.82408,1.82369,1.8237,43100000.0
2005-06-17 10:10:00,1.82355,1.82375,1.82351,1.82362,92500000.0
2005-06-17 10:11:00,1.82338,1.82348,1.82338,1.82342,69700002.0
2005-06-17 10:12:00,1.82344,1.82358,1.82344,1.82354,42200000.0
2005-06-17 10:13:00,1.82355,1.8238,1.82349,1.8238,62000000.0
2005-06-17 10:14:00,1.82375,1.82382,1.82359,1.82359,66899998.0
2005-06-17 10:15:00,1.82354,1.82364,1.82343,1.82364,116399999.0
2005-06-17 10:16:00,1.8236,1.8236,1.82347,1.82354,64900000.0
2005-06-17 10:17:00,1.82358,1.82367,1.82358,1.8236,13000000.0
2005-06-17 10:18:00,1.8238,1.82405,1.8238,1.82397,87899998.0
2005-06-17 10:19:00,1.82391,1.82437,1.82391,1.82437,97600002.0
2005-06-17 10:20:00,1.82437,1.82438,1.82423,1.82423,47400000.0
2005-06-17 10:21:00,1.82419,1.82428,1.82417,1.82425,72500000.0
2005-06-17 10:22:00,1.82438,1.82486,1.82438,1.82486,38800000.0
2005-06-17 10:23:00,1.82522,1.82538,1.82517,1.82535,134299998.0
2005-06-17 10:24:00,1.82542,1.82552,1.82533,1.82547,40400000.0
2005-06-17 10:25:00,1.82558,1.82564,1.82552,1.82564,67300001.0
2005-06-17 10:26:00,1.82555,1.82555,1.82528,1.82541,50600001.0
2005-06-17 10:27:00,1.82537,1.82542,1.82506,1.82506,80700000.0
2005-06-17 10:28:00,1.82512,1.82516,1.8251,1.82516,52099999.0
2005-06-17 10:29:00,1.82511,1.82515,1.825,1.825,34100000.0
2005-06-17 10:30:00,1.825,1.82511,1.825,1.82504,46500000.0
2005-06-17 10:31:00,1.82507,1.82523,1.82507,1.82508,33200000.0
2005-06-17 10:32:00,1.82501,1.8251,1.825,1.82508,40800000.0
2005-06-17 10:33:00,1.8251,1.82513,1.825,1.82513,53299999.0
2005-06-17 10:34:00,1.82507,1.82507,1.82494,1.82503,17400000.0
2005-06-17 10:35:00,1.82507,1.82511,1.82501,1.82501,49899999.0
2005-06-17 10:36:00,1.82499,1.82503,1.82492,1.825,58500000.0
2005-06-17 10:37:00,1.82499,1.82505,1.82495,1.82505,68400000.0
2005-06-17 10:38:00,1.82508,1.82525,1.82508,1.82525,68000000.0
2005-06-17 10:39:00,1.82531,1.82531,1.82511,1.82511,50199999.0
2005-06-17 10:40:00,1.82518,1.82547,1.82512,1.82547,35200000.0
2005-06-17 10:41:00,1.82552,1.82564,1.82552,1.82555,110799999.0
2005-06-17 10:42:00,1.82556,1.82557,1.82545,1.82549,55000000.0
2005-06-17 10:43:00,1.82551,1.82551,1.82527,1.82542,83600000.0
2005-06-17 10:44:00,1.8254,1.82546,1.8253,1.82533,83100000.0
2005-06-17 10:45:00,1.82532,1.8254,1.82529,1.82529,41900001.0
2005-06-17 10:46:00,1.82513,1.82522,1.82513,1.82513,47500000.0
2005-06-17 10:47:00,1.82518,1.82534,1.82518,1.82534,61199998.0
2005-06-17 10:48:00,1.82525,1.82542,1.82525,1.82535,52400001.0
2005-06-17 10:49:00,1.82537,1.82537,1.82525,1.82525,40400000.0
2005-06-17 10:50:00,1.82515,1.82515,1.82507,1.8251,49600001.0
2005-06-17 10:51:00,1.82515,1.82515,1.82499,1.82502,64600000.0
2005-06-17 10:52:00,1.82522,1.82527,1.82514,1.82514,72399999.0
2005-06-17 10:53:00,1.82521,1.82531,1.82512,1.82512,65000001.0
2005-06-17 10:54:00,1.82513,1.82513,1.82503,1.82513,59699999.0
2005-06-17 10:55:00,1.82517,1.82527,1.82504,1.82504,87500002.0
2005-06-17 10:56:00,1.82498,1.825,1.82477,1.82477,104700000.0
2005-06-17 10:57:00,1.82483,1.82483,1.82472,1.82483,40400000.0
2005-06-17 10:58:00,1.82485,1.82486,1.82464,1.82486,89100002.0
2005-06-17 10:59:00,1.82494,1.82509,1.82494,1.82503,90200000.0
2005-06-17 11:00:00,1.82501,1.82515,1.82501,1.82515,81900000.0
2005-06-17 11:01:00,1.82503,1.82503,1.82469,1.82477,49900000.0
2005-06-17 11:02:00,1.82474,1.8249,1.82474,1.8248,40800000.0
2005-06-17 11:03:00,1.82483,1.82493,1.82476,1.82493,59900000.0
2005-06-17 11:04:00,1.82488,1.825,1.82485,1.82485,145200001.0
2005-06-17 11:05:00,1.82495,1.82495,1.8247,1.8247,136400001.0
2005-06-17 11:06:00,1.82474,1.82474,1.82461,1.82463,34100000.0
2005-06-17 11:07:00,1.82468,1.82468,1.82456,1.82456,59800000.0
2005-06-17 11:08:00,1.82457,1.82457,1.82446,1.82449,69900001.0
2005-06-17 11:09:00,1.8244,1.82443,1.82428,1.82438,68899999.0
2005-06-17 11:10:00,1.82444,1.82465,1.82444,1.82465,87000000.0
2005-06-17 11:11:00,1.82467,1.82467,1.82456,1.82458,31000000.0
2005-06-17 11:12:00,1.82463,1.82465,1.8245,1.82455,78899998.0
2005-06-17 11:13:00,1.82474,1.82475,1.82464,1.82475,110000000.0
2005-06-17 11:14:00,1.82472,1.82474,1.82457,1.82457,31200000.0
2005-06-17 11:15:00,1.82451,1.82457,1.82451,1.82457,60200000.0
2005-06-17 11:16:00,1.82423,1.82423,1.82376,1.82385,59200000.0
2005-06-17 11:17:00,1.82384,1.82399,1.82384,1.82391,91300000.0
2005-06-17 11:18:00,1.82385,1.82385,1.82349,1.82368,77800002.0
2005-06-17 11:19:00,1.82346,1.82352,1.82341,1.82344,103700000.0
2005-06-17 11:20:00,1.82323,1.82336,1.82297,1.82297,53599998.0
2005-06-17 11:21:00,1.82274,1.82285,1.82261,1.82262,54400001.0
2005-06-17 11:22:00,1.82257,1.82257,1.8222,1.82243,66200000.0
2005-06-17 11:23:00,1.82245,1.82251,1.82238,1.82238,63899999.0
2005-06-17 11:24:00,1.82244,1.82264,1.82237,1.82264,88699997.0
2005-06-17 11:25:00,1.8225,1.82264,1.8225,1.8226,36900000.0
2005-06-17 11:26:00,1.82262,1.8227,1.8226,1.82264,58400000.0
2005-06-17 11:27:00,1.8227,1.82281,1.8227,1.8227,78999999.0
2005-06-17 11:28:00,1.82279,1.8229,1.82278,1.82288,56800000.0
2005-06-17 11:29:00,1.82289,1.82296,1.82285,1.82287,84699999.0
2005-06-17 11:30:00,1.82274,1.82274,1.82244,1.82255,107600002.0
2005-06-17 11:31:00,1.82248,1.82252,1.82236,1.82241,71600001.0
2005-06-17 11:32:00,1.82242,1.8226,1.82242,1.8226,75400001.0
2005-06-17 11:33:00,1.82248,1.82257,1.82242,1.82254,77100000.0
2005-06-17 11:34:00,1.82252,1.82268,1.82252,1.82263,36100001.0
2005-06-17 11:35:00,1.82265,1.82288,1.82265,1.82283,129800002.0
2005-06-17 11:36:00,1.82283,1.82332,1.82283,1.82332,65100000.0
2005-06-17 11:37:00,1.82331,1.82332,1.82322,1.82323,65599999.0
2005-06-17 11:38:00,1.82332,1.82348,1.82332,1.8234,56999999.0
2005-06-17 11:39:00,1.82337,1.82337,1.82315,1.82315,73799999.0
2005-06-17 11:40:00,1.82308,1.82327,1.82308,1.82327,70600000.0
2005-06-17 11:41:00,1.8234,1.82351,1.8234,1.82342,58299999.0
2005-06-17 11:42:00,1.82336,1.82336,1.82284,1.82284,101099998.0
2005-06-17 11:43:00,1.82277,1.8229,1.82277,1.82286,57000000.0
2005-06-17 11:44:00,1.82285,1.823,1.82274,1.823,88799999.0
2005-06-17 11:45:00,1.82303,1.8231,1.82295,1.82308,49499999.0
2005-06-17 11:46:00,1.82309,1.82309,1.82265,1.82271,128899999.0
2005-06-17 11:47:00,1.82268,1.82274,1.82264,1.8227,137999999.0
2005-06-17 11:48:00,1.8226,1.8228,1.82253,1.8228,81000001.0
2005-06-17 11:49:00,1.82276,1.82293,1.82273,1.82293,49400000.0
2005-06-17 11:50:00,1.82298,1.82298,1.82272,1.82277,88200000.0
2005-06-17 11:51:00,1.8228,1.82287,1.82278,1.82282,54500000.0
2005-06-17 11:52:00,1.82283,1.82301,1.82282,1.82301,57900000.0
2005-06-17 11:53:00,1.823,1.82313,1.82299,1.82313,59199998.0
2005-06-17 11:54:00,1.82319,1.82354,1.82319,1.82338,116600000.0
2005-06-17 11:55:00,1.82326,1.82326,1.82321,1.82322,27200000.0
2005-06-17 11:56:00,1.82343,1.82362,1.82343,1.82362,14500000.0
2005-06-17 11:57:00,1.82377,1.82383,1.82363,1.82383,84399999.0
2005-06-17 11:58:00,1.82375,1.8238,1.82373,1.82373,98499997.0
2005-06-17 11:59:00,1.82379,1.82385,1.82371,1.82385,93700000.0
2005-06-17 12:00:00,1.82399,1.82405,1.82391,1.82399,115500002.0
2005-06-17 12:01:00,1.82392,1.82392,1.82368,1.82368,85599999.0
2005-06-17 12:02:00,1.8237,1.82386,1.8237,1.82381,46100000.0
2005-06-17 12:03:00,1.8239,1.82408,1.8239,1.82407,41700000.0
2005-06-17 12:04:00,1.82405,1.82405,1.82394,1.82395,60300000.0
2005-06-17 12:05:00,1.82403,1.82403,1.82388,1.82388,40000000.0
2005-06-17 12:06:00,1.82388,1.82428,1.82388,1.82428,58799999.0
2005-06-17 12:07:00,1.82433,1.82447,1.82427,1.82447,22100000.0
2005-06-17 12:08:00,1.82445,1.82469,1.82445,1.82469,47699999.0
2005-06-17 12:09:00,1.82469,1.82478,1.82458,1.82478,25800000.0
2005-06-17 12:10:00,1.82485,1.82506,1.82471,1.82477,129500001.0
2005-06-17 12:11:00,1.82437,1.82449,1.82426,1.82442,75500000.0
2005-06-17 12:12:00,1.82445,1.82451,1.82432,1.82445,52000000.0
2005-06-17 12:13:00,1.8243,1.82453,1.82422,1.82443,99300000.0
2005-06-17 12:14:00,1.82448,1.82451,1.82434,1.82451,62500000.0
2005-06-17 12:15:00,1.82451,1.82451,1.82431,1.82442,72599999.0
2005-06-17 12:16:00,1.82438,1.82448,1.82433,1.82448,22200000.0
2005-06-17 12:17:00,1.8245,1.8245,1.82429,1.82439,36200000.0
2005-06-17 12:18:00,1.82425,1.82438,1.82425,1.82431,60100000.0
2005-06-17 12:19:00,1.82435,1.82435,1.82423,1.82425,52200000.0
2005-06-17 12:20:00,1.82432,1.8244,1.82418,1.8244,68900001.0
2005-06-17 12:21:00,1.82437,1.82456,1.82434,1.82456,86899999.0
2005-06-17 12:22:00,1.82443,1.82474,1.82443,1.82467,99400002.0
2005-06-17 12:23:00,1.82468,1.82531,1.82462,1.82531,46800001.0
2005-06-17 12:24:00,1.82565,1.82572,1.82556,1.82564,51100000.0
2005-06-17 12:25:00,1.8257,1.82641,1.8257,1.82641,64800001.0
2005-06-17 12:26:00,1.82648,1.82648,1.82623,1.82623,55500000.0
2005-06-17 12:27:00,1.82615,1.82626,1.82611,1.82625,51100000.0
2005-06-17 12:28:00,1.82605,1.82606,1.82575,1.82575,41100000.0
2005-06-17 12:29:00,1.82571,1.82571,1.82533,1.82533,110899998.0
2005-06-17 12:30:00,1.82524,1.82536,1.82503,1.82536,85500000.0
2005-06-17 12:31:00,1.82545,1.826,1.82545,1.826,50000000.0
2005-06-17 12:32:00,1.82601,1.82621,1.82594,1.8261,93800002.0
2005-06-17 12:33:00,1.82637,1.82667,1.82637,1.82666,63499999.0
2005-06-17 12:34:00,1.82662,1.82673,1.82638,1.82638,68400000.0
2005-06-17 12:35:00,1.82639,1.82655,1.82637,1.82649,99100001.0
2005-06-17 12:36:00,1.82653,1.82653,1.82636,1.82643,68200001.0
2005-06-17 12:37:00,1.8264,1.82659,1.8264,1.82657,28500000.0
2005-06-17 12:38:00,1.82651,1.82664,1.82641,1.82664,60800001.0
2005-06-17 12:39:00,1.82659,1.82666,1.82639,1.8265,69500000.0
2005-06-17 12:40:00,1.82657,1.82703,1.82648,1.82703,65800000.0
2005-06-17 12:41:00,1.82713,1.82716,1.82699,1.82699,75900002.0
2005-06-17 12:42:00,1.82697,1.82718,1.82697,1.82716,58400000.0
2005-06-17 12:43:00,1.82711,1.82711,1.82666,1.82681,143700000.0
2005-06-17 12:44:00,1.82682,1.827,1.8267,1.82691,36699999.0
2005-06-17 12:45:00,1.8273,1.82755,1.8273,1.82742,26000000.0
2005-06-17 12:46:00,1.8273,1.82736,1.82713,1.82736,55299999.0
2005-06-17 12:47:00,1.82738,1.82738,1.82695,1.82695,49600000.0
2005-06-17 12:48:00,1.82692,1.82694,1.82674,1.82676,70100001.0
2005-06-17 12:49:00,1.82688,1.82705,1.82688,1.82693,121100001.0
2005-06-17 12:50:00,1.82689,1.82715,1.82689,1.82715,92800001.0
2005-06-17 12:51:00,1.82714,1.82714,1.82698,1.82698,56300000.0
2005-06-17 12:52:00,1.82687,1.82699,1.82682,1.82682,116200002.0
2005-06-17 12:53:00,1.8268,1.82688,1.82675,1.8268,61600000.0
2005-06-17 12:54:00,1.82682,1.82696,1.82669,1.82675,54900000.0
2005-06-17 12:55:00,1.82658,1.82658,1.82626,1.82635,65200000.0
2005-06-17 12:56:00,1.82614,1.82614,1.82572,1.82577,81900001.0
2005-06-17 12:57:00,1.82575,1.82588,1.82575,1.82588,7900000.0
2005-06-17 12:58:00,1.82591,1.82591,1.82564,1.82572,69500000.0
2005-06-17 12:59:00,1.82564,1.82579,1.82545,1.82545,32100000.0
2005-06-17 13:00:00,1.82543,1.82554,1.82541,1.82546,80000000.0
2005-06-17 13:01:00,1.82543,1.82604,1.82543,1.82604,30700000.0
2005-06-17 13:02:00,1.8259,1.826,1.82573,1.82573,92999999.0
2005-06-17 13:03:00,1.82585,1.82613,1.82585,1.82597,94199996.0
2005-06-17 13:04:00,1.82605,1.82634,1.82605,1.82632,51200000.0
2005-06-17 13:05:00,1.8263,1.82635,1.82603,1.82603,46600000.0
2005-06-17 13:06:00,1.82607,1.82609,1.82571,1.82571,41200000.0
2005-06-17 13:07:00,1.82586,1.82593,1.82574,1.82574,114999999.0
2005-06-17 13:08:00,1.82577,1.82581,1.82545,1.82545,77100000.0
2005-06-17 13:09:00,1.82523,1.82552,1.82523,1.82552,67699999.0
2005-06-17 13:10:00,1.82553,1.82558,1.82545,1.82545,32100000.0
2005-06-17 13:11:00,1.82555,1.82585,1.82555,1.82581,35600000.0
2005-06-17 13:12:00,1.82589,1.8263,1.82582,1.8263,40200000.0
2005-06-17 13:13:00,1.82618,1.82631,1.82613,1.82622,50900000.0
2005-06-17 13:14:00,1.82623,1.82629,1.82614,1.82616,79399998.0
2005-06-17 13:15:00,1.8262,1.8262,1.82584,1.82584,43400000.0
2005-06-17 13:16:00,1.82582,1.82586,1.82565,1.82565,72599999.0
2005-06-17 13:17:00,1.82563,1.82578,1.82551,1.82575,48300000.0
2005-06-17 13:18:00,1.82579,1.82595,1.82577,1.8258,89899999.0
2005-06-17 13:19:00,1.82599,1.82654,1.82599,1.8265,85300001.0
2005-06-17 13:20:00,1.82625,1.82625,1.82577,1.82585,36900000.0
2005-06-17 13:21:00,1.82606,1.82614,1.82596,1.82596,60600000.0
2005-06-17 13:22:00,1.82594,1.82594,1.82571,1.82577,23400000.0
2005-06-17 13:23:00,1.82605,1.82645,1.82605,1.82643,66299999.0
2005-06-17 13:24:00,1.82632,1.82633,1.82622,1.82622,48400000.0
2005-06-17 13:25:00,1.82628,1.82628,1.8261,1.8261,33800000.0
2005-06-17 13:26:00,1.82607,1.8261,1.82593,1.82593,46900000.0
2005-06-17 13:27:00,1.82601,1.82614,1.82598,1.82606,39500000.0
2005-06-17 13:28:00,1.82598,1.82598,1.82588,1.82588,83300001.0
2005-06-17 13:29:00,1.82585,1.82589,1.82572,1.82588,124399998.0
2005-06-17 13:30:00,1.82585,1.82598,1.82574,1.82574,54700000.0
2005-06-17 13:31:00,1.82587,1.82587,1.82574,1.8258,88100000.0
2005-06-17 13:32:00,1.82577,1.8258,1.82577,1.8258,42300000.0
2005-06-17 13:33:00,1.82578,1.82578,1.82547,1.82547,65400000.0
2005-06-17 13:34:00,1.82526,1.82539,1.8251,1.82521,89499999.0
2005-06-17 13:35:00,1.82528,1.82531,1.82512,1.82512,110400003.0
2005-06-17 13:36:00,1.82512,1.82512,1.82493,1.82504,131799999.0
2005-06-17 13:37:00,1.8251,1.82517,1.82488,1.82488,59200000.0
2005-06-17 13:38:00,1.82492,1.8251,1.82492,1.82492,84900000.0
2005-06-17 13:39:00,1.82497,1.82541,1.82497,1.82541,33100000.0
2005-06-17 13:40:00,1.82539,1.82556,1.82539,1.82553,106300001.0
2005-06-17 13:41:00,1.8255,1.8255,1.82517,1.82517,51300000.0
2005-06-17 13:42:00,1.82488,1.82531,1.82488,1.82531,91400001.0
2005-06-17 13:43:00,1.82536,1.82538,1.82531,1.82531,106199998.0
2005-06-17 13:44:00,1.82522,1.82532,1.82519,1.82526,83700000.0
2005-06-17 13:45:00,1.82508,1.82508,1.82478,1.82482,53600000.0
2005-06-17 13:46:00,1.82475,1.82484,1.82475,1.82481,75200000.0
2005-06-17 13:47:00,1.82477,1.82478,1.82465,1.82465,80600000.0
2005-06-17 13:48:00,1.82474,1.8251,1.82474,1.8251,56999999.0
2005-06-17 13:49:00,1.82517,1.82523,1.82505,1.82523,54099999.0
2005-06-17 13:50:00,1.82541,1.82541,1.82523,1.82523,26300000.0
2005-06-17 13:51:00,1.82527,1.8255,1.82527,1.82542,100400000.0
2005-06-17 13:52:00,1.82543,1.82543,1.82527,1.8253,84200002.0
2005-06-17 13:53:00,1.82512,1.82512,1.82494,1.82494,61800001.0
2005-06-17 13:54:00,1.82509,1.82514,1.82498,1.82508,60700001.0
2005-06-17 13:55:00,1.82507,1.82507,1.82475,1.82475,33500000.0
2005-06-17 13:56:00,1.82478,1.82487,1.82474,1.82487,48600000.0
2005-06-17 13:57:00,1.82482,1.8249,1.82474,1.82474,35299999.0
2005-06-17 13:58:00,1.8247,1.8248,1.82466,1.82466,19500000.0
2005-06-17 13:59:00,1.82467,1.82481,1.82462,1.82462,23200000.0
2005-06-17 14:00:00,1.8247,1.82499,1.8247,1.82485,105400000.0
2005-06-17 14:01:00,1.82502,1.82516,1.82502,1.8251,38399999.0
2005-06-17 14:02:00,1.82508,1.82517,1.82506,1.82517,66400000.0
2005-06-17 14:03:00,1.82533,1.82535,1.82516,1.82532,135799999.0
2005-06-17 14:04:00,1.8252,1.82528,1.82502,1.82528,56300000.0
2005-06-17 14:05:00,1.8252,1.8252,1.82501,1.82512,41700000.0
2005-06-17 14:06:00,1.82506,1.82506,1.82477,1.82477,56899999.0
2005-06-17 14:07:00,1.82465,1.82482,1.82459,1.82482,74799998.0
2005-06-17 14:08:00,1.82482,1.82482,1.82446,1.82448,43200000.0
2005-06-17 14:09:00,1.82432,1.82432,1.82408,1.82419,53000000.0
2005-06-17 14:10:00,1.82436,1.82436,1.82417,1.82433,46600000.0
2005-06-17 14:11:00,1.82437,1.8245,1.82437,1.8244,77299999.0
2005-06-17 14:12:00,1.8241,1.8241,1.8235,1.8235,39500000.0
2005-06-17 14:13:00,1.8235,1.82356,1.82339,1.82342,107700002.0
2005-06-17 14:14:00,1.82342,1.82348,1.82313,1.82335,86600000.0
2005-06-17 14:15:00,1.82355,1.82369,1.82349,1.82362,39100000.0
2005-06-17 14:16:00,1.82374,1.8238,1.82352,1.82376,128900002.0
2005-06-17 14:17:00,1.82381,1.82381,1.82362,1.82367,107900000.0
2005-06-17 14:18:00,1.82377,1.8239,1.82368,1.82368,76800001.0
2005-06-17 14:19:00,1.82375,1.82388,1.82368,1.82386,56200000.0
2005-06-17 14:20:00,1.82393,1.82418,1.82393,1.82418,35800000.0
2005-06-17 14:21:00,1.82435,1.8246,1.82435,1.82452,27000000.0
2005-06-17 14:22:00,1.82452,1.82461,1.82429,1.82429,54500000.0
2005-06-17 14:23:00,1.82427,1.82463,1.8242,1.82463,46900000.0
2005-06-17 14:24:00,1.82453,1.82453,1.82435,1.82443,70400000.0
2005-06-17 14:25:00,1.82446,1.8246,1.82446,1.82448,49300000.0
2005-06-17 14:26:00,1.82459,1.82479,1.82457,1.8247,47599998.0
2005-06-17 14:27:00,1.82472,1.82491,1.82472,1.82491,34300000.0
2005-06-17 14:28:00,1.82478,1.82478,1.82464,1.82472,41900000.0
2005-06-17 14:29:00,1.82468,1.82468,1.8239,1.8239,61600001.0
2005-06-17 14:30:00,1.82418,1.82597,1.82418,1.82588,91299999.0
2005-06-17 14:31:00,1.82587,1.8259,1.82481,1.82481,56200000.0
2005-06-17 14:32:00,1.82388,1.82414,1.82364,1.82384,52400000.0
2005-06-17 14:33:00,1.8232,1.82343,1.8229,1.8229,47200000.0
2005-06-17 14:34:00,1.82283,1.82377,1.82283,1.82377,41800000.0
2005-06-17 14:35:00,1.82371,1.82401,1.82363,1.82364,167000000.0
2005-06-17 14:36:00,1.82368,1.82401,1.82367,1.82401,76299999.0
2005-06-17 14:37:00,1.82406,1.82425,1.82405,1.82412,113200001.0
2005-06-17 14:38:00,1.82417,1.82417,1.82373,1.82404,129499999.0
2005-06-17 14:39:00,1.82403,1.82481,1.82403,1.82481,73100000.0
2005-06-17 14:40:00,1.82521,1.82582,1.82521,1.82564,59000001.0
2005-06-17 14:41:00,1.82569,1.82582,1.82549,1.82549,32700000.0
2005-06-17 14:42:00,1.82533,1.82561,1.82528,1.8255,67999999.0
2005-06-17 14:43:00,1.82573,1.82608,1.82573,1.82596,37000000.0
2005-06-17 14:44:00,1.82586,1.8262,1.82581,1.82617,68300000.0
2005-06-17 14:45:00,1.82625,1.82652,1.82602,1.82602,84600002.0
2005-06-17 14:46:00,1.82585,1.82613,1.82583,1.82613,13300000.0
2005-06-17 14:47:00,1.82635,1.82659,1.82626,1.82627,52100000.0
2005-06-17 14:48:00,1.82635,1.82676,1.82632,1.82676,48400000.0
2005-06-17 14:49:00,1.82707,1.82707,1.82659,1.82659,69999999.0
2005-06-17 14:50:00,1.82626,1.82626,1.82597,1.82623,65800000.0
2005-06-17 14:51:00,1.82592,1.82592,1.82376,1.82385,60100001.0
2005-06-17 14:52:00,1.82417,1.82449,1.82391,1.82439,62400000.0
2005-06-17 14:53:00,1.8248,1.82481,1.8245,1.82472,82600000.0
2005-06-17 14:54:00,1.82465,1.82465,1.82409,1.82448,110599998.0
2005-06-17 14:55:00,1.82458,1.82458,1.8242,1.82444,73800001.0
2005-06-17 14:56:00,1.82467,1.82486,1.82435,1.82475,34100000.0
2005-06-17 14:57:00,1.82498,1.82498,1.82432,1.82432,123300000.0
2005-06-17 14:58:00,1.82408,1.82445,1.82371,1.82445,28600000.0
2005-06-17 14:59:00,1.8246,1.82465,1.82429,1.82429,52500000.0
2005-06-17 15:00:00,1.82434,1.82503,1.82434,1.82473,116600002.0
2005-06-17 15:01:00,1.82459,1.82501,1.82459,1.82497,95899999.0
2005-06-17 15:02:00,1.82498,1.82516,1.8249,1.82506,101199996.0
2005-06-17 15:03:00,1.82497,1.82497,1.82473,1.82484,86700000.0
2005-06-17 15:04:00,1.82473,1.82484,1.82458,1.82458,41599999.0
2005-06-17 15:05:00,1.82467,1.82476,1.82457,1.82468,115799998.0
2005-06-17 15:06:00,1.8244,1.8244,1.82378,1.82385,52050000.0
2005-06-17 15:07:00,1.82372,1.82385,1.82372,1.82385,124499998.0
2005-06-17 15:08:00,1.82406,1.82438,1.82406,1.82438,10600000.0
2005-06-17 15:09:00,1.8242,1.82424,1.8237,1.82385,85300000.0
2005-06-17 15:10:00,1.82373,1.82384,1.82349,1.8238,44400000.0
2005-06-17 15:11:00,1.8239,1.82414,1.82362,1.8238,80600001.0
2005-06-17 15:12:00,1.824,1.82418,1.82387,1.82387,104400000.0
2005-06-17 15:13:00,1.82395,1.82401,1.82386,1.82401,74600000.0
2005-06-17 15:14:00,1.82402,1.82408,1.82397,1.82407,91199997.0
2005-06-17 15:15:00,1.82404,1.82414,1.82369,1.82377,74099999.0
2005-06-17 15:16:00,1.82366,1.82428,1.82366,1.82428,27900000.0
2005-06-17 15:17:00,1.82407,1.82413,1.82381,1.82387,111200000.0
2005-06-17 15:18:00,1.82388,1.82393,1.82368,1.82391,105299999.0
2005-06-17 15:19:00,1.82377,1.82378,1.82351,1.82355,84999999.0
2005-06-17 15:20:00,1.82359,1.82363,1.82347,1.82353,59400000.0
2005-06-17 15:21:00,1.82348,1.82374,1.8233,1.82373,36700000.0
2005-06-17 15:22:00,1.82378,1.82386,1.82369,1.82382,70200000.0
2005-06-17 15:23:00,1.82385,1.82397,1.82365,1.82365,72099999.0
2005-06-17 15:24:00,1.82369,1.82385,1.82361,1.82361,89599999.0
2005-06-17 15:25:00,1.82355,1.82355,1.82333,1.82355,130400000.0
2005-06-17 15:26:00,1.82367,1.82389,1.82367,1.82381,70499999.0
2005-06-17 15:27:00,1.8238,1.82386,1.8238,1.82385,23500000.0
2005-06-17 15:28:00,1.82415,1.82433,1.82403,1.82403,7000000.0
2005-06-17 15:29:00,1.82391,1.82391,1.82362,1.82376,119499998.0
2005-06-17 15:30:00,1.82382,1.82387,1.82362,1.82362,70400001.0
2005-06-17 15:31:00,1.82371,1.82371,1.82358,1.82367,45900000.0
2005-06-17 15:32:00,1.82357,1.82368,1.82343,1.82354,62500000.0
2005-06-17 15:33:00,1.82356,1.82368,1.8235,1.82368,33900000.0
2005-06-17 15:34:00,1.8237,1.82427,1.8237,1.82413,76900000.0
2005-06-17 15:35:00,1.82416,1.82416,1.82398,1.82405,46800000.0
2005-06-17 15:36:00,1.82409,1.82436,1.82409,1.82436,61699999.0
2005-06-17 15:37:00,1.82432,1.82432,1.82418,1.8242,23800000.0
2005-06-17 15:38:00,1.82415,1.82425,1.8241,1.82423,40899999.0
2005-06-17 15:39:00,1.82415,1.82415,1.82375,1.82375,58300000.0
2005-06-17 15:40:00,1.82362,1.82365,1.82348,1.8235,93300002.0
2005-06-17 15:41:00,1.82348,1.82363,1.82346,1.82362,88200000.0
2005-06-17 15:42:00,1.8235,1.8235,1.82305,1.82315,116399997.0
2005-06-17 15:43:00,1.82322,1.82346,1.82314,1.82328,49900000.0
2005-06-17 15:44:00,1.82343,1.8235,1.82332,1.82341,31400000.0
2005-06-17 15:45:00,1.82349,1.8236,1.82334,1.82358,93499999.0
2005-06-17 15:46:00,1.82367,1.82367,1.82149,1.82152,53900000.0
2005-06-17 15:47:00,1.82163,1.82225,1.82163,1.82182,75100001.0
2005-06-17 15:48:00,1.82195,1.82211,1.82179,1.82192,83900000.0
2005-06-17 15:49:00,1.82201,1.8225,1.82201,1.8225,41100000.0
2005-06-17 15:50:00,1.82257,1.82267,1.82209,1.82267,79700000.0
2005-06-17 15:51:00,1.82272,1.82276,1.82261,1.82264,31000000.0
2005-06-17 15:52:00,1.82245,1.82245,1.82165,1.82165,46099999.0
2005-06-17 15:53:00,1.82158,1.82188,1.82153,1.82183,50600000.0
2005-06-17 15:54:00,1.82192,1.82199,1.8218,1.82186,65900000.0
2005-06-17 15:55:00,1.82188,1.82196,1.82178,1.82193,108599998.0
2005-06-17 15:56:00,1.82188,1.82188,1.82171,1.82176,37400000.0
2005-06-17 15:57:00,1.8219,1.82213,1.82187,1.82213,30700000.0
2005-06-17 15:58:00,1.82195,1.82195,1.8217,1.82174,19300000.0
2005-06-17 15:59:00,1.82201,1.82238,1.82201,1.82237,99799998.0
2005-06-17 16:00:00,1.82265,1.8228,1.82232,1.82249,87599999.0
2005-06-17 16:01:00,1.82263,1.82266,1.82244,1.82244,100400000.0
2005-06-17 16:02:00,1.82247,1.82253,1.82207,1.82234,105800001.0
2005-06-17 16:03:00,1.82252,1.82308,1.82252,1.82308,72100001.0
2005-06-17 16:04:00,1.82337,1.82419,1.82329,1.82419,98499999.0
2005-06-17 16:05:00,1.8243,1.82438,1.82374,1.82374,68600000.0
2005-06-17 16:06:00,1.82368,1.82384,1.82354,1.82372,35000000.0
2005-06-17 16:07:00,1.82358,1.82371,1.82351,1.82361,44600000.0
2005-06-17 16:08:00,1.82338,1.82353,1.82338,1.82344,21400000.0
2005-06-17 16:09:00,1.82342,1.82345,1.82342,1.82342,21200000.0
2005-06-17 16:10:00,1.82351,1.82431,1.82351,1.82431,39300000.0
2005-06-17 16:11:00,1.82453,1.82498,1.82453,1.8246,41100000.0
2005-06-17 16:12:00,1.82435,1.82436,1.82413,1.82413,47200000.0
2005-06-17 16:13:00,1.82418,1.82453,1.82418,1.82437,94300000.0
2005-06-17 16:14:00,1.82445,1.82483,1.82445,1.82469,41900000.0
2005-06-17 16:15:00,1.8247,1.82494,1.82467,1.82467,51499998.0
2005-06-17 16:16:00,1.82457,1.82491,1.82457,1.8248,22200000.0
2005-06-17 16:17:00,1.82478,1.82517,1.82461,1.8251,115500000.0
2005-06-17 16:18:00,1.82506,1.82506,1.82486,1.82486,81200001.0
2005-06-17 16:19:00,1.82466,1.825,1.82466,1.825,37500000.0
2005-06-17 16:20:00,1.82475,1.82475,1.8245,1.8245,10700000.0
2005-06-17 16:21:00,1.82423,1.82447,1.8242,1.8244,67600000.0
2005-06-17 16:22:00,1.82447,1.82456,1.82442,1.82456,25200000.0
2005-06-17 16:23:00,1.82452,1.82452,1.82421,1.82427,56000000.0
2005-06-17 16:24:00,1.82437,1.8248,1.82437,1.82467,39500000.0
2005-06-17 16:25:00,1.82497,1.82514,1.8248,1.82483,68499999.0
2005-06-17 16:26:00,1.82509,1.82561,1.82509,1.82561,11400000.0
2005-06-17 16:27:00,1.8255,1.8255,1.82534,1.82534,54300000.0
2005-06-17 16:28:00,1.82513,1.8252,1.82483,1.82483,71600000.0
2005-06-17 16:29:00,1.82468,1.82511,1.82457,1.82511,22000000.0
2005-06-17 16:30:00,1.82483,1.82483,1.82462,1.82463,22400000.0
2005-06-17 16:31:00,1.82469,1.82471,1.82458,1.82468,52400000.0
2005-06-17 16:32:00,1.8247,1.82488,1.82465,1.82474,93599999.0
2005-06-17 16:33:00,1.82463,1.82493,1.82463,1.82486,88450000.0
2005-06-17 16:34:00,1.82479,1.825,1.82477,1.82497,97300000.0
2005-06-17 16:35:00,1.82488,1.82496,1.82475,1.82496,47000001.0
2005-06-17 16:36:00,1.82512,1.82517,1.82498,1.82499,107400000.0
2005-06-17 16:37:00,1.82493,1.825,1.82484,1.82498,53200000.0
2005-06-17 16:38:00,1.82485,1.82512,1.82485,1.82512,35000000.0
2005-06-17 16:39:00,1.82501,1.82529,1.82501,1.82517,43770000.0
2005-06-17 16:40:00,1.82509,1.82531,1.82509,1.82525,31100000.0
2005-06-17 16:41:00,1.82537,1.82568,1.82505,1.82568,101500000.0
2005-06-17 16:42:00,1.82578,1.82622,1.82561,1.82561,51300000.0
2005-06-17 16:43:00,1.82549,1.82572,1.82549,1.82551,58500000.0
2005-06-17 16:44:00,1.8255,1.8255,1.82526,1.82527,41000000.0
2005-06-17 16:45:00,1.82544,1.82548,1.82544,1.82548,15600000.0
2005-06-17 16:46:00,1.82577,1.82613,1.82571,1.82613,102300000.0
2005-06-17 16:47:00,1.82619,1.82643,1.82592,1.82616,93300002.0
2005-06-17 16:48:00,1.8261,1.82641,1.8261,1.82629,25600000.0
2005-06-17 16:49:00,1.82612,1.82614,1.82565,1.82565,118300002.0
2005-06-17 16:50:00,1.82551,1.82562,1.82535,1.8256,58099999.0
2005-06-17 16:51:00,1.82547,1.82568,1.82523,1.82568,125799998.0
2005-06-17 16:52:00,1.82575,1.82585,1.82553,1.82553,78700000.0
2005-06-17 16:53:00,1.82522,1.82522,1.82475,1.82475,38300000.0
2005-06-17 16:54:00,1.82447,1.82464,1.82426,1.82464,77099998.0
2005-06-17 16:55:00,1.8249,1.82491,1.82477,1.82479,82199999.0
2005-06-17 16:56:00,1.82463,1.82485,1.8246,1.82473,44800000.0
2005-06-17 16:57:00,1.82467,1.82467,1.82423,1.82423,89100000.0
2005-06-17 16:58:00,1.82415,1.8242,1.82384,1.8239,90799999.0
2005-06-17 16:59:00,1.82368,1.82368,1.82271,1.82335,108000000.0
2005-06-17 17:00:00,1.8234,1.82348,1.82327,1.82335,74100000.0
2005-06-17 17:01:00,1.8233,1.82334,1.8228,1.8228,104899998.0
2005-06-17 17:02:00,1.82279,1.82344,1.82279,1.82343,78400000.0
2005-06-17 17:03:00,1.82358,1.82419,1.82357,1.82413,27300000.0
2005-06-17 17:04:00,1.8238,1.82394,1.82354,1.82371,65800000.0
2005-06-17 17:05:00,1.82346,1.82376,1.82346,1.82368,72899999.0
2005-06-17 17:06:00,1.82368,1.82368,1.82348,1.8235,92300000.0
2005-06-17 17:07:00,1.82338,1.8234,1.8232,1.8232,66400001.0
2005-06-17 17:08:00,1.82311,1.82363,1.82311,1.82363,81100000.0
2005-06-17 17:09:00,1.82377,1.82401,1.82375,1.82387,169400000.0
2005-06-17 17:10:00,1.82374,1.82374,1.82347,1.82355,85299998.0
2005-06-17 17:11:00,1.82352,1.82353,1.82316,1.82321,107800000.0
2005-06-17 17:12:00,1.82335,1.8236,1.82326,1.82339,72400000.0
2005-06-17 17:13:00,1.82352,1.82365,1.82338,1.82364,125099998.0
2005-06-17 17:14:00,1.82375,1.82421,1.82367,1.82421,84299999.0
2005-06-17 17:15:00,1.82435,1.82449,1.82427,1.82436,68600001.0
2005-06-17 17:16:00,1.82442,1.82461,1.82441,1.82461,50000000.0
2005-06-17 17:17:00,1.82462,1.82462,1.82454,1.82458,94700002.0
2005-06-17 17:18:00,1.82482,1.82503,1.82482,1.82503,27100000.0
2005-06-17 17:19:00,1.82515,1.82519,1.825,1.82519,57900000.0
2005-06-17 17:20:00,1.82529,1.82648,1.82529,1.82648,92800001.0
2005-06-17 17:21:00,1.82654,1.82654,1.82599,1.82599,30200000.0
2005-06-17 17:22:00,1.8257,1.8257,1.82525,1.82551,33300000.0
2005-06-17 17:23:00,1.82546,1.82584,1.82546,1.82584,42100000.0
2005-06-17 17:24:00,1.82584,1.82589,1.82572,1.8258,129900001.0
2005-06-17 17:25:00,1.82578,1.82578,1.82559,1.82568,36400000.0
2005-06-17 17:26:00,1.82566,1.82566,1.82515,1.82516,90600000.0
2005-06-17 17:27:00,1.82513,1.82525,1.82487,1.82487,77200000.0
2005-06-17 17:28:00,1.82488,1.82503,1.82483,1.82493,69900001.0
2005-06-17 17:29:00,1.82488,1.82493,1.82482,1.82493,37100000.0
2005-06-17 17:30:00,1.82499,1.82519,1.82499,1.82519,140000000.0
2005-06-17 17:31:00,1.8252,1.82525,1.82509,1.82509,85400001.0
2005-06-17 17:32:00,1.82518,1.82519,1.82508,1.82517,48600000.0
2005-06-17 17:33:00,1.82525,1.82555,1.82508,1.82555,62000000.0
2005-06-17 17:34:00,1.8256,1.8256,1.82532,1.82532,36800000.0
2005-06-17 17:35:00,1.82523,1.82523,1.82486,1.82486,86399999.0
2005-06-17 17:36:00,1.82478,1.82491,1.82473,1.82491,28400000.0
2005-06-17 17:37:00,1.82489,1.82493,1.82478,1.82482,16700000.0
2005-06-17 17:38:00,1.82486,1.82486,1.82469,1.82469,48899999.0
2005-06-17 17:39:00,1.82463,1.82481,1.82457,1.82481,49900000.0
2005-06-17 17:40:00,1.82487,1.8252,1.82485,1.8252,34699999.0
2005-06-17 17:41:00,1.82543,1.8257,1.82543,1.82548,33400000.0
2005-06-17 17:42:00,1.8254,1.82545,1.82519,1.82531,62400000.0
2005-06-17 17:43:00,1.82542,1.82571,1.82542,1.82556,38300000.0
2005-06-17 17:44:00,1.82555,1.82568,1.82518,1.82568,87500001.0
2005-06-17 17:45:00,1.82532,1.82546,1.82516,1.82529,109799998.0
2005-06-17 17:46:00,1.82532,1.82547,1.8252,1.8252,98100000.0
2005-06-17 17:47:00,1.8253,1.82548,1.82528,1.82528,27600000.0
2005-06-17 17:48:00,1.82514,1.82534,1.82514,1.8252,93100000.0
2005-06-17 17:49:00,1.82512,1.8252,1.82511,1.82511,126900000.0
2005-06-17 17:50:00,1.825,1.8251,1.82493,1.82493,64800001.0
2005-06-17 17:51:00,1.82488,1.82496,1.82487,1.82496,63100000.0
2005-06-17 17:52:00,1.82496,1.8251,1.8249,1.82497,126700000.0
2005-06-17 17:53:00,1.82485,1.82498,1.82468,1.82498,58600001.0
2005-06-17 17:54:00,1.82496,1.82496,1.82468,1.8247,24600000.0
2005-06-17 17:55:00,1.8247,1.82517,1.82462,1.82515,64500000.0
2005-06-17 17:56:00,1.82523,1.82527,1.82523,1.82525,44700000.0
2005-06-17 17:57:00,1.8252,1.82531,1.8252,1.82528,33500000.0
2005-06-17 17:58:00,1.8253,1.8254,1.8253,1.8253,82500000.0
2005-06-17 17:59:00,1.82555,1.82624,1.82555,1.82615,51700000.0
2005-06-17 18:00:00,1.8261,1.8261,1.82546,1.82546,21000000.0
2005-06-17 18:01:00,1.82545,1.82569,1.82543,1.82561,1108499997.0
2005-06-17 18:02:00,1.82568,1.82577,1.82564,1.82567,1109670002.0
2005-06-17 18:03:00,1.82565,1.82572,1.82549,1.82558,1330400007.0
2005-06-17 18:04:00,1.82544,1.8255,1.82534,1.8254,923900002.0
2005-06-17 18:05:00,1.82545,1.8255,1.82534,1.8254,819800000.0
2005-06-17 18:06:00,1.82547,1.82554,1.82536,1.82537,926899999.0
2005-06-17 18:07:00,1.82538,1.82559,1.82537,1.8255,1234100002.0
2005-06-17 18:08:00,1.82553,1.8256,1.8254,1.82541,1383500002.0
2005-06-17 18:09:00,1.82556,1.82592,1.82556,1.82583,620800000.0
2005-06-17 18:10:00,1.82581,1.82582,1.82562,1.82573,810399999.0
2005-06-17 18:11:00,1.82578,1.8258,1.82559,1.82559,615299995.0
2005-06-17 18:12:00,1.82555,1.82561,1.82542,1.82547,812549994.0
2005-06-17 18:13:00,1.82556,1.82565,1.82551,1.82553,447900001.0
2005-06-17 18:14:00,1.82549,1.82549,1.82519,1.82522,725500000.0
2005-06-17 18:15:00,1.82523,1.82524,1.82513,1.82524,795400001.0
2005-06-17 18:16:00,1.82525,1.82534,1.8252,1.82533,817200002.0
2005-06-17 18:17:00,1.82538,1.82561,1.82538,1.8255,586299998.0
2005-06-17 18:18:00,1.82555,1.82584,1.82555,1.82579,560249999.0
2005-06-17 18:19:00,1.82584,1.82589,1.82575,1.82578,438899999.0
2005-06-17 18:20:00,1.8258,1.82585,1.82578,1.82585,453050000.0
2005-06-17 18:21:00,1.82585,1.82588,1.82575,1.82583,622300000.0
2005-06-17 18:22:00,1.82581,1.82582,1.82568,1.82578,511400002.0
2005-06-17 18:23:00,1.8258,1.8258,1.82516,1.82519,833500001.0
2005-06-17 18:24:00,1.82515,1.82526,1.82505,1.82512,818570000.0
2005-06-17 18:25:00,1.82505,1.82528,1.82505,1.8251,834199988.0
2005-06-17 18:26:00,1.82522,1.82527,1.82512,1.82525,567999997.0
2005-06-17 18:27:00,1.82529,1.82561,1.82529,1.82561,635799998.0
2005-06-17 18:28:00,1.82558,1.82559,1.82539,1.82539,448499997.0
2005-06-17 18:29:00,1.8254,1.82545,1.82531,1.82537,713100000.0
2005-06-17 18:30:00,1.82541,1.82568,1.82541,1.82563,723200000.0
2005-06-17 18:31:00,1.82579,1.8259,1.82567,1.82577,440499999.0
2005-06-17 18:32:00,1.8258,1.82585,1.82575,1.8258,355799999.0
2005-06-17 18:33:00,1.82586,1.82592,1.82576,1.82588,850800000.0
2005-06-17 18:34:00,1.82593,1.82628,1.82566,1.82628,633100005.0
2005-06-17 18:35:00,1.8264,1.82642,1.82601,1.82601,377000003.0
2005-06-17 18:36:00,1.82595,1.82598,1.8259,1.82595,119199997.0
2005-06-17 18:37:00,1.82592,1.82592,1.8258,1.8258,109300000.0
2005-06-17 18:38:00,1.82577,1.82583,1.82572,1.82583,249599997.0
2005-06-17 18:39:00,1.8258,1.82587,1.8258,1.82585,197600001.0
2005-06-17 18:40:00,1.8258,1.82581,1.82568,1.82572,358200000.0
2005-06-17 18:41:00,1.8257,1.82586,1.82568,1.82575,302300002.0
2005-06-17 18:42:00,1.82571,1.82585,1.82571,1.8258,157100000.0
2005-06-17 18:43:00,1.8259,1.826,1.8259,1.82599,64499999.0
2005-06-17 18:44:00,1.82595,1.82612,1.82592,1.82592,380749997.0
2005-06-17 18:45:00,1.82591,1.82594,1.82578,1.82588,180600002.0
2005-06-17 18:46:00,1.8259,1.82638,1.8259,1.82628,145100000.0
2005-06-17 18:47:00,1.82627,1.82627,1.82596,1.82609,190899998.0
2005-06-17 18:48:00,1.82597,1.82629,1.82597,1.82619,421599997.0
2005-06-17 18:49:00,1.82612,1.82625,1.82612,1.82618,98000001.0
2005-06-17 18:50:00,1.82618,1.82618,1.82605,1.82613,178900000.0
2005-06-17 18:51:00,1.82625,1.82647,1.82625,1.82647,472399997.0
2005-06-17 18:52:00,1.82648,1.82671,1.82648,1.82671,709199996.0
2005-06-17 18:53:00,1.82667,1.82668,1.82656,1.82662,424999997.0
2005-06-17 18:54:00,1.82666,1.82696,1.82661,1.8268,253600000.0
2005-06-17 18:55:00,1.82685,1.82685,1.82655,1.82662,605000000.0
2005-06-17 18:56:00,1.82661,1.82672,1.82658,1.82672,165300000.0
2005-06-17 18:57:00,1.82672,1.82682,1.82664,1.82682,488600000.0
2005-06-17 18:58:00,1.82682,1.82682,1.82654,1.82658,804399999.0
2005-06-17 18:59:00,1.82649,1.82659,1.82618,1.82618,450400001.0
2005-06-17 19:00:00,1.82613,1.82632,1.82604,1.82612,275799999.0
2005-06-17 19:01:00,1.82614,1.82622,1.82614,1.82618,84800000.0
2005-06-17 19:02:00,1.82616,1.82616,1.8259,1.8259,329299998.0
2005-06-17 19:03:00,1.8259,1.82598,1.8258,1.82587,815399996.0
2005-06-17 19:04:00,1.82595,1.82602,1.82587,1.82595,296800000.0
2005-06-17 19:05:00,1.82597,1.82605,1.82595,1.82605,150099998.0
2005-06-17 19:06:00,1.82607,1.82615,1.82597,1.82607,671299995.0
2005-06-17 19:07:00,1.82605,1.82605,1.82598,1.82605,358200001.0
2005-06-17 19:08:00,1.82602,1.82622,1.82601,1.82622,607300000.0
2005-06-17 19:09:00,1.82627,1.82633,1.8262,1.82633,339399998.0
2005-06-17 19:10:00,1.82632,1.82633,1.82622,1.82626,429146992.0
2005-06-17 19:11:00,1.82623,1.82623,1.8261,1.8261,93100000.0
2005-06-17 19:12:00,1.82612,1.82634,1.82612,1.82614,225399997.0
2005-06-17 19:13:00,1.82617,1.82623,1.8261,1.82616,469799999.0
2005-06-17 19:14:00,1.82618,1.82623,1.82605,1.82621,203300001.0
2005-06-17 19:15:00,1.82611,1.82611,1.8259,1.82606,320799999.0
2005-06-17 19:16:00,1.8261,1.82613,1.82607,1.8261,128700000.0
2005-06-17 19:17:00,1.82613,1.82614,1.82596,1.82612,190000001.0
2005-06-17 19:18:00,1.82617,1.82625,1.82612,1.82617,270200005.0
2005-06-17 19:19:00,1.82612,1.82644,1.82606,1.82625,386699996.0
2005-06-17 19:20:00,1.8261,1.82615,1.82605,1.8261,417400000.0
2005-06-17 19:21:00,1.82614,1.82624,1.82613,1.82619,331300001.0
2005-06-17 19:22:00,1.82623,1.82644,1.82623,1.82638,291499999.0
2005-06-17 19:23:00,1.82638,1.82661,1.82638,1.82656,276799998.0
2005-06-17 19:24:00,1.82653,1.82653,1.82643,1.82653,193200001.0
2005-06-17 19:25:00,1.8266,1.82665,1.82653,1.82657,55200001.0
2005-06-17 19:26:00,1.8265,1.8265,1.82624,1.82625,258600000.0
2005-06-17 19:27:00,1.82629,1.82636,1.82621,1.82629,434100001.0
2005-06-17 19:28:00,1.82632,1.8265,1.82631,1.82633,303300001.0
2005-06-17 19:29:00,1.82627,1.82648,1.82627,1.82647,380299998.0
2005-06-17 19:30:00,1.8266,1.82673,1.82635,1.82668,514799996.0
2005-06-17 19:31:00,1.82647,1.82651,1.82636,1.82638,207699999.0
2005-06-17 19:32:00,1.82637,1.82656,1.82637,1.82654,398800003.0
2005-06-17 19:33:00,1.82657,1.82659,1.82647,1.82648,282599998.0
2005-06-17 19:34:00,1.82645,1.82645,1.82635,1.8264,202299998.0
2005-06-17 19:35:00,1.82642,1.82662,1.82641,1.82662,393199998.0
2005-06-17 19:36:00,1.82664,1.82664,1.82648,1.8265,438600001.0
2005-06-17 19:37:00,1.82645,1.82655,1.82642,1.8265,278199999.0
2005-06-17 19:38:00,1.82652,1.82659,1.82652,1.82658,88599998.0
2005-06-17 19:39:00,1.82658,1.8266,1.82648,1.8266,128800000.0
2005-06-17 19:40:00,1.82662,1.82667,1.82658,1.8266,397100001.0
2005-06-17 19:41:00,1.82659,1.82663,1.82652,1.82652,414499996.0
2005-06-17 19:42:00,1.8265,1.82655,1.82645,1.82655,186300001.0
2005-06-17 19:43:00,1.82655,1.82655,1.8265,1.82655,108200000.0
2005-06-17 19:44:00,1.8265,1.82662,1.82649,1.82652,330500002.0
2005-06-17 19:45:00,1.8265,1.82655,1.82645,1.82655,185600000.0
2005-06-17 19:46:00,1.82655,1.82655,1.82647,1.8265,318899996.0
2005-06-17 19:47:00,1.82651,1.82658,1.82651,1.82653,108800000.0
2005-06-17 19:48:00,1.82647,1.8265,1.82642,1.82642,163500001.0
2005-06-17 19:49:00,1.82647,1.82653,1.82642,1.82653,307499996.0
2005-06-17 19:50:00,1.82656,1.82673,1.82656,1.82667,227700000.0
2005-06-17 19:51:00,1.82669,1.82676,1.82663,1.82667,301199998.0
2005-06-17 19:52:00,1.82667,1.82672,1.82662,1.82662,181499998.0
2005-06-17 19:53:00,1.82662,1.82663,1.82654,1.82663,52800001.0
2005-06-17 19:54:00,1.82665,1.82668,1.82657,1.8266,146200001.0
2005-06-17 19:55:00,1.82658,1.8267,1.82658,1.82663,118300001.0
2005-06-17 19:56:00,1.8267,1.82675,1.82665,1.82675,305500002.0
2005-06-17 19:57:00,1.82667,1.82673,1.82661,1.82662,283899997.0
2005-06-17 19:58:00,1.82658,1.8267,1.82652,1.82653,391799999.0
2005-06-17 19:59:00,1.82668,1.827,1.82644,1.82689,329800004.0
2005-06-17 20:00:00,1.8265,1.82663,1.8265,1.82656,181099999.0
2005-06-17 20:01:00,1.82658,1.82672,1.82657,1.82672,202199999.0
2005-06-17 20:02:00,1.82675,1.82675,1.82665,1.8267,218999996.0
2005-06-17 20:03:00,1.8267,1.82675,1.82668,1.8267,109600001.0
2005-06-17 20:04:00,1.82672,1.82677,1.8267,1.82676,243199999.0
2005-06-17 20:05:00,1.82682,1.8269,1.82662,1.82662,211400002.0
2005-06-17 20:06:00,1.82661,1.82674,1.82661,1.82669,134799999.0
2005-06-17 20:07:00,1.82672,1.8268,1.8267,1.8267,102400000.0
2005-06-17 20:08:00,1.82694,1.82694,1.8268,1.82686,276099999.0
2005-06-17 20:09:00,1.82686,1.82742,1.82686,1.82742,167699999.0
2005-06-17 20:10:00,1.82765,1.82823,1.82754,1.82823,146699998.0
2005-06-17 20:11:00,1.8285,1.8285,1.82793,1.82824,95699999.0
2005-06-17 20:12:00,1.82838,1.82935,1.82818,1.82908,464349999.0
2005-06-17 20:13:00,1.82911,1.82974,1.8291,1.82959,135500000.0
2005-06-17 20:14:00,1.82957,1.82965,1.82936,1.82964,90200000.0
2005-06-17 20:15:00,1.82967,1.82967,1.82932,1.82955,472246994.0
2005-06-17 20:16:00,1.82952,1.82952,1.82904,1.8292,126299999.0
2005-06-17 20:17:00,1.82911,1.82911,1.82882,1.82903,105600003.0
2005-06-17 20:18:00,1.8291,1.82929,1.8291,1.8292,123800000.0
2005-06-17 20:19:00,1.82912,1.82925,1.82901,1.82925,139699998.0
2005-06-17 20:20:00,1.82916,1.82925,1.82903,1.82925,225400001.0
2005-06-17 20:21:00,1.82927,1.82928,1.82925,1.82928,165699999.0
2005-06-17 20:22:00,1.82925,1.82928,1.82913,1.82913,159300001.0
2005-06-17 20:23:00,1.82903,1.82925,1.829,1.82907,275899998.0
2005-06-17 20:24:00,1.82905,1.8291,1.82891,1.82891,108800000.0
2005-06-17 20:25:00,1.82883,1.82883,1.82858,1.82858,389800001.0
2005-06-17 20:26:00,1.8285,1.82863,1.82842,1.82857,516570004.0
2005-06-17 20:27:00,1.82875,1.82878,1.8287,1.82875,332899996.0
2005-06-17 20:28:00,1.82862,1.82869,1.8285,1.8285,319099998.0
2005-06-17 20:29:00,1.82858,1.82868,1.82858,1.8286,215400000.0
2005-06-17 20:30:00,1.82871,1.82917,1.82871,1.82911,956700007.0
2005-06-17 20:31:00,1.82913,1.82922,1.82905,1.82913,586899995.0
2005-06-17 20:32:00,1.82902,1.82921,1.82902,1.82917,658799999.0
2005-06-17 20:33:00,1.82918,1.82918,1.82902,1.82902,239300000.0
2005-06-17 20:34:00,1.829,1.82918,1.82869,1.8289,146400002.0
2005-06-17 20:35:00,1.829,1.82911,1.82899,1.82899,70900002.0
2005-06-17 20:36:00,1.8291,1.82915,1.82908,1.8291,174399999.0
2005-06-17 20:37:00,1.82912,1.82922,1.82903,1.82909,180199999.0
2005-06-17 20:38:00,1.82902,1.82908,1.82886,1.829,218400001.0
2005-06-17 20:39:00,1.82901,1.82901,1.82878,1.8289,240800000.0
2005-06-17 20:40:00,1.82895,1.82914,1.82895,1.8291,155199998.0
2005-06-17 20:41:00,1.82906,1.8292,1.82906,1.82915,111700000.0
2005-06-17 20:42:00,1.82908,1.82919,1.82901,1.8291,112100000.0
2005-06-17 20:43:00,1.82912,1.82914,1.8289,1.82908,205900001.0
2005-06-17 20:44:00,1.82913,1.82931,1.82908,1.82923,387199999.0
2005-06-17 20:45:00,1.82917,1.82928,1.82917,1.82925,113199998.0
2005-06-17 20:46:00,1.82928,1.82951,1.82921,1.82951,170299998.0
2005-06-17 20:47:00,1.82965,1.82995,1.82948,1.8295,358900000.0
2005-06-17 20:48:00,1.82943,1.82953,1.82942,1.82948,135400000.0
2005-06-17 20:49:00,1.82947,1.82954,1.82943,1.82954,96300000.0
2005-06-17 20:50:00,1.8295,1.8295,1.82928,1.82928,440399996.0
2005-06-17 20:51:00,1.8292,1.8292,1.82901,1.82901,296500001.0
2005-06-17 20:52:00,1.82899,1.8292,1.82899,1.82907,202099998.0
2005-06-17 20:53:00,1.82908,1.82915,1.82902,1.82908,678899995.0
2005-06-17 20:54:00,1.82908,1.82909,1.82898,1.82899,380199998.0
2005-06-17 20:55:00,1.829,1.82905,1.82897,1.829,453500001.0
2005-06-17 20:56:00,1.829,1.82905,1.82897,1.829,439699996.0
2005-06-17 20:57:00,1.82898,1.82903,1.8289,1.829,555099997.0
2005-06-17 20:58:00,1.82905,1.82905,1.82892,1.829,262899998.0
2005-06-17 20:59:00,1.82897,1.82901,1.82888,1.82892,575599999.0
2005-06-17 21:00:00,1.82887,1.82892,1.82864,1.82892,309200000.0
2005-06-17 21:01:00,1.8289,1.82893,1.82878,1.8288,358100001.0
2005-06-17 21:02:00,1.8287,1.82875,1.82865,1.82875,254599997.0
2005-06-17 21:03:00,1.82871,1.8288,1.82871,1.82871,166800002.0
2005-06-17 21:04:00,1.82873,1.8288,1.82867,1.82874,234199997.0
2005-06-17 21:05:00,1.82871,1.8288,1.82871,1.8288,276200000.0
2005-06-17 21:06:00,1.8287,1.82879,1.8287,1.82879,154600002.0
2005-06-17 21:07:00,1.8288,1.82885,1.82875,1.82885,82400001.0
2005-06-17 21:08:00,1.8289,1.829,1.82886,1.82886,46600000.0
2005-06-17 21:09:00,1.82877,1.8289,1.8287,1.82879,100399999.0
2005-06-17 21:10:00,1.82887,1.82903,1.82887,1.82903,88400000.0
2005-06-17 21:11:00,1.829,1.82905,1.82897,1.82897,122899996.0
2005-06-17 21:12:00,1.82897,1.82912,1.82897,1.82912,127900001.0
2005-06-17 21:13:00,1.82907,1.82911,1.82898,1.82898,240150002.0
2005-06-17 21:14:00,1.829,1.82905,1.82895,1.829,349699999.0
2005-06-17 21:15:00,1.82905,1.82905,1.82892,1.82903,358700002.0
2005-06-17 21:16:00,1.82905,1.82905,1.829,1.829,14650000.0
2005-06-17 21:17:00,1.829,1.82903,1.82892,1.82903,128400000.0
2005-06-17 21:18:00,1.82903,1.82908,1.829,1.829,29400000.0
2005-06-17 21:19:00,1.82905,1.82908,1.829,1.82905,106899998.0
2005-06-17 21:20:00,1.829,1.82905,1.82895,1.82902,320800002.0
2005-06-17 21:21:00,1.82903,1.82913,1.829,1.829,145300000.0
2005-06-17 21:22:00,1.82905,1.82905,1.829,1.829,161800000.0
2005-06-17 21:23:00,1.82905,1.82905,1.82905,1.82905,2800000.0
2005-06-17 21:24:00,1.82896,1.82896,1.82883,1.8289,246550004.0
2005-06-17 21:25:00,1.82888,1.82894,1.82871,1.8288,162000000.0
2005-06-17 21:26:00,1.82895,1.82895,1.82885,1.82885,7400000.0
2005-06-17 21:27:00,1.8288,1.82885,1.8288,1.8288,98600000.0
2005-06-17 21:28:00,1.82882,1.82905,1.82882,1.82902,153099999.0
2005-06-17 21:29:00,1.82902,1.82943,1.82895,1.82943,42099999.0
2005-06-17 21:30:00,1.82948,1.82948,1.82942,1.82942,21100000.0
2005-06-17 21:31:00,1.8293,1.82932,1.82916,1.82932,41000000.0
2005-06-17 21:32:00,1.82936,1.82943,1.82926,1.82943,285900000.0
2005-06-17 21:33:00,1.82945,1.82951,1.82935,1.82951,195899998.0
2005-06-17 21:34:00,1.8295,1.8295,1.82935,1.82935,188399999.0
2005-06-17 21:35:00,1.82938,1.82938,1.82926,1.82926,68199999.0
2005-06-17 21:36:00,1.82928,1.82937,1.82928,1.82928,63300000.0
2005-06-17 21:37:00,1.82932,1.82978,1.82932,1.82978,179000000.0
2005-06-17 21:38:00,1.82989,1.82989,1.82971,1.82978,158799999.0
2005-06-17 21:39:00,1.82978,1.8299,1.8297,1.8299,66900000.0
2005-06-17 21:40:00,1.82988,1.82988,1.82945,1.82945,201700001.0
2005-06-17 21:41:00,1.82941,1.82984,1.82927,1.82927,180699999.0
2005-06-17 21:42:00,1.82923,1.82928,1.82922,1.82928,146299998.0
2005-06-17 21:43:00,1.82925,1.82927,1.82925,1.82925,108500000.0
2005-06-17 21:44:00,1.82925,1.82927,1.82923,1.82923,106499999.0
2005-06-17 21:45:00,1.82921,1.82921,1.82892,1.82892,110600001.0
2005-06-17 21:46:00,1.82887,1.82896,1.82887,1.82895,147700000.0
2005-06-17 21:47:00,1.82893,1.82903,1.82867,1.82867,253799999.0
2005-06-17 21:48:00,1.82863,1.82868,1.8286,1.82868,130900003.0
2005-06-17 21:49:00,1.82865,1.82876,1.82865,1.82876,72200000.0
2005-06-17 21:50:00,1.82915,1.82964,1.82874,1.82875,97500001.0
2005-06-17 21:51:00,1.82879,1.82912,1.82879,1.82895,244400000.0
2005-06-17 21:52:00,1.82913,1.82915,1.82889,1.82895,48700000.0
2005-06-17 21:53:00,1.82908,1.82936,1.82908,1.8293,86699999.0
2005-06-17 21:54:00,1.82934,1.8294,1.82924,1.82927,94699999.0
2005-06-17 21:55:00,1.82925,1.82933,1.82919,1.82923,160196994.0
2005-06-17 21:56:00,1.8292,1.82925,1.82917,1.82917,64599999.0
2005-06-17 21:57:00,1.82918,1.82931,1.82913,1.82913,106500001.0
2005-06-17 21:58:00,1.82908,1.82908,1.82893,1.82893,87099998.0
2005-06-17 21:59:00,1.82895,1.82944,1.82895,1.82912,508000000.0
2005-06-17 22:00:00,1.82925,1.82925,1.82898,1.82916,209499998.0
2005-06-17 22:01:00,1.8292,1.8292,1.82904,1.82918,95999998.0
2005-06-17 22:02:00,1.8292,1.82934,1.82908,1.82927,232999998.0
2005-06-17 22:03:00,1.82923,1.82936,1.82923,1.8293,81299999.0
2005-06-17 22:04:00,1.82927,1.82938,1.82927,1.82938,366300002.0
2005-06-17 22:05:00,1.82942,1.82953,1.82933,1.82948,135699998.0
2005-06-17 22:06:00,1.82945,1.82963,1.82941,1.82962,85000000.0
2005-06-17 22:07:00,1.82965,1.82965,1.8296,1.8296,37700000.0
2005-06-17 22:08:00,1.8296,1.8296,1.82958,1.82958,31000000.0
2005-06-17 22:09:00,1.82964,1.82967,1.82956,1.82958,64300000.0
2005-06-17 22:10:00,1.82961,1.82968,1.82961,1.82968,28200000.0
2005-06-17 22:11:00,1.82957,1.82961,1.82948,1.82957,21300000.0
2005-06-17 22:12:00,1.8296,1.82964,1.82954,1.82963,199200003.0
2005-06-17 22:13:00,1.8297,1.82977,1.82964,1.82964,75000000.0
2005-06-17 22:14:00,1.82947,1.82947,1.82927,1.82942,37999999.0
2005-06-17 22:15:00,1.82955,1.82955,1.82938,1.82945,270300001.0
2005-06-17 22:16:00,1.82944,1.82958,1.82938,1.82943,301499998.0
2005-06-17 22:17:00,1.82943,1.82961,1.82939,1.82961,48400001.0
2005-06-17 22:18:00,1.82971,1.82979,1.82939,1.82969,86100001.0
2005-06-17 22:19:00,1.82955,1.8296,1.82955,1.8296,29300000.0
2005-06-17 22:20:00,1.8296,1.82965,1.82957,1.82957,56370000.0
2005-06-17 22:21:00,1.82962,1.82968,1.8296,1.82965,66000000.0
2005-06-17 22:22:00,1.82965,1.82975,1.82965,1.82965,97400000.0
2005-06-17 22:23:00,1.82965,1.82975,1.82958,1.82958,191100000.0
2005-06-17 22:24:00,1.82962,1.82978,1.82962,1.82967,53500000.0
2005-06-17 22:25:00,1.82968,1.8297,1.82965,1.82968,123899999.0
2005-06-17 22:26:00,1.82974,1.83,1.82974,1.83,52299999.0
2005-06-17 22:27:00,1.82993,1.82993,1.82969,1.8298,49200000.0
2005-06-17 22:28:00,1.82982,1.82991,1.82979,1.82988,45500000.0
2005-06-17 22:29:00,1.82987,1.82994,1.82975,1.82983,190300002.0
2005-06-17 22:30:00,1.82983,1.82983,1.82961,1.82964,109099998.0
2005-06-17 22:31:00,1.82965,1.82965,1.82963,1.82965,92099999.0
2005-06-17 22:32:00,1.82967,1.82979,1.82962,1.82967,163300002.0
2005-06-17 22:33:00,1.83009,1.83009,1.8298,1.82988,106900000.0
2005-06-17 22:34:00,1.82985,1.83016,1.82969,1.8299,138000000.0
2005-06-17 22:35:00,1.82985,1.83012,1.82976,1.82985,103200001.0
2005-06-17 22:36:00,1.82995,1.83015,1.82967,1.82999,59800000.0
2005-06-17 22:37:00,1.83,1.8304,1.83,1.83022,98000000.0
2005-06-17 22:38:00,1.83,1.83041,1.83,1.8303,76299999.0
2005-06-17 22:39:00,1.83018,1.83033,1.83002,1.83024,103500003.0
2005-06-17 22:40:00,1.83,1.83032,1.82991,1.83023,51100000.0
2005-06-17 22:41:00,1.8301,1.83033,1.82987,1.83033,114700002.0
2005-06-17 22:42:00,1.83007,1.83009,1.82989,1.82992,61399999.0
2005-06-17 22:43:00,1.82981,1.82998,1.82961,1.82989,59800000.0
2005-06-17 22:44:00,1.82993,1.83001,1.82972,1.82991,146999998.0
2005-06-17 22:45:00,1.82995,1.82998,1.82952,1.82982,102399999.0
2005-06-17 22:46:00,1.82975,1.82981,1.8296,1.82981,65200000.0
2005-06-17 22:47:00,1.82974,1.82974,1.82956,1.82967,95500002.0
2005-06-17 22:48:00,1.8296,1.82993,1.82951,1.82951,62699999.0
2005-06-17 22:49:00,1.8294,1.82979,1.8294,1.82964,39300000.0
2005-06-17 22:50:00,1.82995,1.83001,1.82959,1.82983,77700001.0
2005-06-17 22:51:00,1.83003,1.83017,1.82983,1.82992,44900000.0
2005-06-17 22:52:00,1.83017,1.83031,1.82992,1.8301,93099999.0
2005-06-17 22:53:00,1.83016,1.83068,1.83016,1.83042,42800000.0
2005-06-17 22:54:00,1.83027,1.83052,1.8301,1.83047,65300001.0
2005-06-17 22:55:00,1.83072,1.83083,1.83022,1.83081,91899999.0
2005-06-17 22:56:00,1.83057,1.83064,1.83021,1.83048,43900000.0
2005-06-17 22:57:00,1.83042,1.8309,1.83042,1.83082,23000000.0
2005-06-17 22:58:00,1.8306,1.83087,1.83055,1.8307,76500000.0
2005-06-17 22:59:00,1.83084,1.8309,1.83064,1.83067,95900000.0
2005-06-20 00:00:00,1.8241,1.8245,1.8241,1.8245,49600000.0
2005-06-20 00:01:00,1.8243,1.8243,1.8238,1.8238,49600000.0
2005-06-20 00:02:00,1.8239,1.8239,1.8238,1.8239,49600000.0
2005-06-20 00:03:00,1.8238,1.8238,1.8238,1.8238,49600000.0
2005-06-20 00:04:00,1.8236,1.8237,1.8236,1.8237,49600000.0
2005-06-20 00:05:00,1.8238,1.8238,1.8237,1.8238,49600000.0
2005-06-20 00:06:00,1.8236,1.8238,1.8236,1.8236,49600000.0
2005-06-20 00:07:00,1.8235,1.8237,1.8235,1.8237,49600000.0
2005-06-20 00:09:00,1.8238,1.8238,1.8238,1.8238,49600000.0
2005-06-20 00:10:00,1.8239,1.8239,1.8238,1.8238,49600000.0
2005-06-20 00:11:00,1.8237,1.8238,1.8237,1.8238,49600000.0
2005-06-20 00:16:00,1.8237,1.8238,1.8236,1.8236,49600000.0
2005-06-20 00:17:00,1.8238,1.8238,1.8237,1.8237,49600000.0
2005-06-20 00:20:00,1.8236,1.8237,1.8234,1.8236,49600000.0
2005-06-20 00:21:00,1.8237,1.8237,1.8236,1.8237,49600000.0
2005-06-20 00:22:00,1.8239,1.8239,1.8237,1.8238,49600000.0
2005-06-20 00:23:00,1.8237,1.8238,1.8237,1.8238,49600000.0
2005-06-20 00:25:00,1.8237,1.8239,1.8237,1.8238,49600000.0
2005-06-20 00:26:00,1.8239,1.8239,1.8239,1.8239,49600000.0
2005-06-20 00:28:00,1.8238,1.8239,1.8238,1.8239,49600000.0
2005-06-20 00:29:00,1.8241,1.8241,1.8239,1.8239,49600000.0
2005-06-20 00:30:00,1.8239,1.8241,1.8238,1.8241,49600000.0
2005-06-20 00:31:00,1.8239,1.8241,1.8239,1.8241,49600000.0
2005-06-20 00:34:00,1.8247,1.8247,1.8241,1.8241,49600000.0
2005-06-20 00:36:00,1.8239,1.8241,1.8237,1.8237,49600000.0
2005-06-20 00:39:00,1.8238,1.8239,1.8237,1.8238,49600000.0
2005-06-20 00:40:00,1.8237,1.8239,1.8237,1.8239,49600000.0
2005-06-20 00:41:00,1.8241,1.8241,1.8241,1.8241,49600000.0
2005-06-20 00:42:00,1.8243,1.8243,1.8241,1.8241,49600000.0
2005-06-20 00:44:00,1.8241,1.8241,1.8241,1.8241,49600000.0
2005-06-20 00:45:00,1.8243,1.8243,1.8241,1.8241,49600000.0
2005-06-20 00:46:00,1.8239,1.8239,1.8239,1.8239,49600000.0
2005-06-20 00:48:00,1.8239,1.8239,1.8238,1.8238,49600000.0
2005-06-20 00:49:00,1.8239,1.8239,1.8238,1.8239,49600000.0
2005-06-20 00:50:00,1.8239,1.8239,1.8239,1.8239,49600000.0
2005-06-20 00:51:00,1.8239,1.8243,1.8239,1.8239,49600000.0
2005-06-20 00:52:00,1.8243,1.8243,1.8243,1.8243,49600000.0
2005-06-20 00:53:00,1.8245,1.8245,1.8245,1.8245,49600000.0
2005-06-20 00:54:00,1.8249,1.8249,1.8243,1.8243,49600000.0
2005-06-20 00:55:00,1.8245,1.8245,1.8243,1.8243,49600000.0
2005-06-20 00:57:00,1.8243,1.8243,1.8243,1.8243,49600000.0
2005-06-20 00:58:00,1.8243,1.8243,1.8237,1.8237,49600000.0
2005-06-20 00:59:00,1.8236,1.8241,1.8236,1.8237,49600000.0
2005-06-20 01:00:00,1.8235,1.8237,1.8235,1.8236,49600000.0
2005-06-20 01:01:00,1.8237,1.8241,1.8237,1.8241,49600000.0
2005-06-20 01:02:00,1.8243,1.8247,1.8241,1.8241,49600000.0
2005-06-20 01:03:00,1.8239,1.8241,1.8239,1.8239,49600000.0
2005-06-20 01:06:00,1.8241,1.8241,1.8241,1.8241,49600000.0
2005-06-20 01:14:00,1.8241,1.8241,1.8241,1.8241,49600000.0
2005-06-20 01:16:00,1.8243,1.8245,1.8243,1.8243,49600000.0
2005-06-20 01:17:00,1.8245,1.8245,1.8243,1.8243,49600000.0
2005-06-20 01:18:00,1.8245,1.8245,1.8243,1.8245,49600000.0
2005-06-20 01:20:00,1.8245,1.8247,1.8245,1.8245,49600000.0
2005-06-20 01:21:00,1.8247,1.8247,1.8245,1.8245,49600000.0
2005-06-20 01:22:00,1.8247,1.8247,1.8245,1.8247,49600000.0
2005-06-20 01:23:00,1.8249,1.8249,1.8249,1.8249,49600000.0
2005-06-20 01:24:00,1.8249,1.8251,1.8249,1.8249,49600000.0
2005-06-20 01:25:00,1.8251,1.8253,1.8251,1.8253,49600000.0
2005-06-20 01:26:00,1.8251,1.8253,1.8251,1.8253,49600000.0
2005-06-20 01:30:00,1.8253,1.8253,1.8253,1.8253,49600000.0
2005-06-20 01:31:00,1.8255,1.8255,1.8255,1.8255,49600000.0
2005-06-20 01:33:00,1.8256,1.8257,1.8256,1.8256,49600000.0
2005-06-20 01:34:00,1.8257,1.8258,1.8255,1.8257,49600000.0
2005-06-20 01:36:00,1.8256,1.8256,1.8251,1.8251,49600000.0
2005-06-20 01:37:00,1.8253,1.8253,1.8247,1.8247,49600000.0
2005-06-20 01:38:00,1.8247,1.8247,1.8245,1.8245,49600000.0
2005-06-20 01:39:00,1.8247,1.8249,1.8247,1.8249,49600000.0
2005-06-20 01:40:00,1.8249,1.8249,1.8247,1.8247,49600000.0
2005-06-20 01:41:00,1.8245,1.8245,1.8245,1.8245,49600000.0
2005-06-20 01:42:00,1.8247,1.8247,1.8245,1.8245,49600000.0
2005-06-20 01:43:00,1.8247,1.8247,1.8245,1.8247,49600000.0
2005-06-20 01:44:00,1.8245,1.8249,1.8245,1.8249,49600000.0
2005-06-20 01:45:00,1.8249,1.8251,1.8249,1.8251,49600000.0
2005-06-20 01:46:00,1.8253,1.8256,1.8253,1.8255,49600000.0
2005-06-20 01:47:00,1.8256,1.8256,1.8253,1.8253,49600000.0
2005-06-20 01:49:00,1.8254,1.8258,1.8254,1.8257,49600000.0
2005-06-20 01:50:00,1.8256,1.8256,1.8256,1.8256,49600000.0
2005-06-20 01:53:00,1.8257,1.8257,1.8256,1.8257,49600000.0
2005-06-20 01:54:00,1.8258,1.8258,1.8258,1.8258,49600000.0
2005-06-20 01:55:00,1.8257,1.8258,1.8255,1.8256,49600000.0
2005-06-20 01:56:00,1.8255,1.8255,1.8254,1.8254,49600000.0
2005-06-20 01:57:00,1.8256,1.8256,1.8256,1.8256,49600000.0
2005-06-20 01:58:00,1.8257,1.8257,1.8257,1.8257,49600000.0
2005-06-20 01:59:00,1.8256,1.8256,1.8254,1.8256,49600000.0
2005-06-20 02:00:00,1.8254,1.82549,1.8252,1.82533,49600000.0
2005-06-20 02:01:00,1.82531,1.82539,1.82531,1.82538,38200000.0
2005-06-20 02:02:00,1.8254,1.82547,1.8254,1.82545,35899999.0
2005-06-20 02:03:00,1.82565,1.82587,1.82565,1.82578,51000000.0
2005-06-20 02:04:00,1.82564,1.82614,1.82564,1.82614,51900000.0
2005-06-20 02:05:00,1.82618,1.82661,1.82618,1.82656,141499998.0
2005-06-20 02:06:00,1.82655,1.82659,1.82638,1.82659,80200003.0
2005-06-20 02:07:00,1.82658,1.82658,1.8264,1.82646,33300000.0
2005-06-20 02:08:00,1.82652,1.82659,1.82642,1.82657,105400001.0
2005-06-20 02:09:00,1.82652,1.82654,1.82644,1.82654,72300000.0
2005-06-20 02:10:00,1.8265,1.82686,1.8265,1.82673,67500000.0
2005-06-20 02:11:00,1.82674,1.82674,1.82639,1.82647,88699999.0
2005-06-20 02:12:00,1.82638,1.82642,1.82633,1.82633,46900000.0
2005-06-20 02:13:00,1.82635,1.82637,1.82622,1.82635,49600000.0
2005-06-20 02:14:00,1.82648,1.82653,1.82644,1.82649,49700000.0
2005-06-20 02:15:00,1.82655,1.82655,1.82645,1.82655,67400002.0
2005-06-20 02:16:00,1.8266,1.82661,1.8265,1.82656,45400000.0
2005-06-20 02:17:00,1.8265,1.8265,1.82637,1.82638,62800001.0
2005-06-20 02:18:00,1.82644,1.82664,1.82644,1.82664,50600000.0
2005-06-20 02:19:00,1.82666,1.82672,1.8265,1.82672,86000000.0
2005-06-20 02:20:00,1.82653,1.82662,1.8264,1.82662,49000000.0
2005-06-20 02:21:00,1.82659,1.82661,1.8265,1.8265,46800000.0
2005-06-20 02:22:00,1.82643,1.82649,1.82638,1.82638,63100000.0
2005-06-20 02:23:00,1.8264,1.82645,1.82637,1.8264,62300000.0
2005-06-20 02:24:00,1.8264,1.82645,1.8264,1.8264,31000000.0
2005-06-20 02:25:00,1.82633,1.82645,1.82633,1.8264,27300000.0
2005-06-20 02:26:00,1.8264,1.82645,1.82627,1.8264,51799999.0
2005-06-20 02:27:00,1.82635,1.82645,1.82635,1.82645,54100000.0
2005-06-20 02:28:00,1.82631,1.82639,1.82631,1.82639,11300000.0
2005-06-20 02:29:00,1.8263,1.82649,1.82621,1.82649,41500000.0
2005-06-20 02:30:00,1.82651,1.82658,1.82644,1.82644,27400000.0
2005-06-20 02:31:00,1.8265,1.82659,1.8263,1.82641,89600001.0
2005-06-20 02:32:00,1.82635,1.82683,1.82632,1.82667,129800000.0
2005-06-20 02:33:00,1.82661,1.82676,1.82657,1.82666,49300000.0
2005-06-20 02:34:00,1.82653,1.82663,1.82647,1.82663,95899998.0
2005-06-20 02:35:00,1.82663,1.82663,1.82655,1.82655,32200000.0
2005-06-20 02:36:00,1.82652,1.82661,1.8265,1.82652,23300000.0
2005-06-20 02:37:00,1.82658,1.82658,1.82655,1.82655,9900000.0
2005-06-20 02:38:00,1.82647,1.82655,1.82647,1.82655,29300000.0
2005-06-20 02:39:00,1.82653,1.82653,1.82643,1.82647,52000000.0
2005-06-20 02:40:00,1.82648,1.82664,1.82648,1.82662,32300000.0
2005-06-20 02:41:00,1.8266,1.82665,1.8266,1.8266,110400001.0
2005-06-20 02:42:00,1.82662,1.82665,1.82658,1.82665,42900000.0
2005-06-20 02:43:00,1.82663,1.8267,1.82662,1.82662,40899999.0
2005-06-20 02:44:00,1.82655,1.82665,1.82655,1.82665,127400000.0
2005-06-20 02:45:00,1.82657,1.82657,1.82639,1.82639,19200000.0
2005-06-20 02:46:00,1.82646,1.82653,1.82644,1.82646,81800000.0
2005-06-20 02:47:00,1.82653,1.82656,1.82639,1.82656,121899999.0
2005-06-20 02:48:00,1.82648,1.82656,1.82645,1.82645,57700000.0
2005-06-20 02:49:00,1.82649,1.82649,1.82642,1.82642,51800000.0
2005-06-20 02:50:00,1.82639,1.82649,1.82635,1.82645,66799999.0
2005-06-20 02:51:00,1.82645,1.82655,1.82642,1.82655,86399998.0
2005-06-20 02:52:00,1.8265,1.8265,1.82645,1.82648,34800000.0
2005-06-20 02:53:00,1.8265,1.82662,1.8265,1.82662,4100000.0
2005-06-20 02:54:00,1.82663,1.82671,1.82656,1.82671,29600000.0
2005-06-20 02:55:00,1.82677,1.82697,1.82677,1.82688,78799999.0
2005-06-20 02:56:00,1.82697,1.82711,1.82694,1.82694,142099998.0
2005-06-20 02:57:00,1.82684,1.82689,1.82672,1.82672,65200000.0
2005-06-20 02:58:00,1.82673,1.82673,1.82669,1.82669,44900000.0
2005-06-20 02:59:00,1.82668,1.82668,1.82662,1.82662,11200000.0
2005-06-20 03:00:00,1.82672,1.82678,1.8267,1.8267,38800000.0
2005-06-20 03:01:00,1.82678,1.82701,1.82678,1.82698,66700002.0
2005-06-20 03:02:00,1.82712,1.82763,1.82712,1.82761,74700001.0
2005-06-20 03:03:00,1.82792,1.82825,1.82792,1.828,109800000.0
2005-06-20 03:04:00,1.82792,1.82797,1.82778,1.8279,63600000.0
2005-06-20 03:05:00,1.82788,1.82797,1.82788,1.82797,19500000.0
2005-06-20 03:06:00,1.82792,1.82796,1.82771,1.82771,127999999.0
2005-06-20 03:07:00,1.82768,1.82768,1.82764,1.82768,47800001.0
2005-06-20 03:08:00,1.82757,1.82771,1.82757,1.82771,26699999.0
2005-06-20 03:09:00,1.82775,1.82775,1.82765,1.82775,52199999.0
2005-06-20 03:10:00,1.8277,1.82779,1.8276,1.82778,49100000.0
2005-06-20 03:11:00,1.82778,1.82781,1.82761,1.82765,132099999.0
2005-06-20 03:12:00,1.82763,1.82763,1.82742,1.82742,17500000.0
2005-06-20 03:13:00,1.82731,1.82731,1.82696,1.82708,66399998.0
2005-06-20 03:14:00,1.82708,1.82735,1.82708,1.82718,110200001.0
2005-06-20 03:15:00,1.82717,1.82722,1.82705,1.82708,80000000.0
2005-06-20 03:16:00,1.82707,1.82713,1.82706,1.82713,17300000.0
2005-06-20 03:17:00,1.82715,1.82736,1.82715,1.82734,71400000.0
2005-06-20 03:18:00,1.82733,1.82751,1.82722,1.82741,41900000.0
2005-06-20 03:19:00,1.82738,1.82745,1.82738,1.82741,23100000.0
2005-06-20 03:20:00,1.82751,1.82751,1.82744,1.82744,18200000.0
2005-06-20 03:21:00,1.8274,1.8274,1.8274,1.8274,17900000.0
2005-06-20 03:22:00,1.82737,1.82737,1.82725,1.82725,37500001.0
2005-06-20 03:23:00,1.82728,1.82728,1.8271,1.82728,69000000.0
2005-06-20 03:24:00,1.82727,1.82731,1.82725,1.82728,62499999.0
2005-06-20 03:25:00,1.82718,1.82723,1.82712,1.82712,15000000.0
2005-06-20 03:26:00,1.8271,1.82721,1.8271,1.82716,103900000.0
2005-06-20 03:27:00,1.8268,1.82694,1.82675,1.8269,91699998.0
2005-06-20 03:28:00,1.82715,1.82715,1.82708,1.82708,16000000.0
2005-06-20 03:29:00,1.82678,1.82687,1.8265,1.82666,73700001.0
2005-06-20 03:30:00,1.82661,1.82661,1.82644,1.82654,87600001.0
2005-06-20 03:31:00,1.82659,1.82659,1.82658,1.82658,8400000.0
2005-06-20 03:32:00,1.82646,1.82651,1.82636,1.82651,24000000.0
2005-06-20 03:33:00,1.82658,1.82658,1.82651,1.82651,38799999.0
2005-06-20 03:34:00,1.82661,1.82664,1.82661,1.82664,14000000.0
2005-06-20 03:35:00,1.82682,1.82688,1.82682,1.82687,66000000.0
2005-06-20 03:36:00,1.82697,1.82709,1.82665,1.82665,64400001.0
2005-06-20 03:37:00,1.82669,1.82669,1.82666,1.82666,17200000.0
2005-06-20 03:38:00,1.82674,1.82687,1.82652,1.82652,70299999.0
2005-06-20 03:39:00,1.82648,1.82659,1.82647,1.82656,54900002.0
2005-06-20 03:40:00,1.82663,1.82663,1.82652,1.82657,52800001.0
2005-06-20 03:41:00,1.82652,1.82655,1.82632,1.82632,42500000.0
2005-06-20 03:42:00,1.82628,1.82649,1.82628,1.8264,63000001.0
2005-06-20 03:43:00,1.82612,1.82654,1.82594,1.82654,129999999.0
2005-06-20 03:44:00,1.82647,1.82653,1.82647,1.82653,38300002.0
2005-06-20 03:45:00,1.8266,1.82668,1.82656,1.8266,89200000.0
2005-06-20 03:46:00,1.82623,1.82644,1.82615,1.82631,54800000.0
2005-06-20 03:47:00,1.82648,1.82651,1.82645,1.82648,71999998.0
2005-06-20 03:48:00,1.8264,1.82645,1.82635,1.82645,57800000.0
2005-06-20 03:49:00,1.82629,1.82629,1.82609,1.82613,66099999.0
2005-06-20 03:50:00,1.8264,1.8264,1.82638,1.82638,61299999.0
2005-06-20 03:51:00,1.8264,1.82645,1.8264,1.8264,82599998.0
2005-06-20 03:52:00,1.82645,1.82645,1.8264,1.82645,17800000.0
2005-06-20 03:53:00,1.82638,1.82645,1.82636,1.82638,93799999.0
2005-06-20 03:54:00,1.82638,1.82641,1.8263,1.8263,84800003.0
2005-06-20 03:55:00,1.82632,1.82642,1.82632,1.82642,30600000.0
2005-06-20 03:56:00,1.82648,1.8265,1.82641,1.82647,60000001.0
2005-06-20 03:57:00,1.82645,1.82646,1.82625,1.82625,20200000.0
2005-06-20 03:58:00,1.8261,1.82623,1.82604,1.82623,53299999.0
2005-06-20 03:59:00,1.82614,1.8262,1.82606,1.82614,30600000.0
2005-06-20 04:00:00,1.82628,1.82632,1.82628,1.82632,18700000.0
2005-06-20 04:01:00,1.82635,1.82637,1.82635,1.82637,26100001.0
2005-06-20 04:02:00,1.82643,1.82648,1.82629,1.82641,93600000.0
2005-06-20 04:03:00,1.82638,1.82638,1.82629,1.82632,37400000.0
2005-06-20 04:04:00,1.8263,1.82637,1.8263,1.82637,59300001.0
2005-06-20 04:05:00,1.82639,1.82643,1.82632,1.82638,46699999.0
2005-06-20 04:06:00,1.82625,1.82635,1.82625,1.8263,52499999.0
2005-06-20 04:07:00,1.82631,1.82652,1.82631,1.82636,94500000.0
2005-06-20 04:08:00,1.82645,1.82645,1.82635,1.82645,68446993.0
2005-06-20 04:09:00,1.82647,1.8265,1.82645,1.8265,55900000.0
2005-06-20 04:10:00,1.82651,1.82653,1.82631,1.82648,126200001.0
2005-06-20 04:11:00,1.82658,1.82663,1.82656,1.82659,48200000.0
2005-06-20 04:12:00,1.82665,1.82665,1.8266,1.8266,86899997.0
2005-06-20 04:13:00,1.82668,1.8268,1.82665,1.82665,77300001.0
2005-06-20 04:14:00,1.82664,1.82664,1.82641,1.82641,75100000.0
2005-06-20 04:15:00,1.82661,1.82681,1.8266,1.82681,68000001.0
2005-06-20 04:16:00,1.82676,1.82676,1.82666,1.8267,170300000.0
2005-06-20 04:17:00,1.82668,1.8267,1.82668,1.8267,9500000.0
2005-06-20 04:18:00,1.82673,1.82683,1.82666,1.82683,62700000.0
2005-06-20 04:19:00,1.82671,1.82671,1.82669,1.82669,12000000.0
2005-06-20 04:20:00,1.82663,1.82671,1.82663,1.8267,53200000.0
2005-06-20 04:21:00,1.82665,1.82667,1.82665,1.82665,37200000.0
2005-06-20 04:22:00,1.82666,1.82673,1.82662,1.82667,61699999.0
2005-06-20 04:23:00,1.82663,1.82663,1.82652,1.82652,54399998.0
2005-06-20 04:24:00,1.8265,1.82655,1.8265,1.8265,49700000.0
2005-06-20 04:25:00,1.8262,1.82645,1.82617,1.82645,83900000.0
2005-06-20 04:26:00,1.82655,1.82655,1.82645,1.8265,32100000.0
2005-06-20 04:27:00,1.8263,1.82641,1.82617,1.82641,27900000.0
2005-06-20 04:28:00,1.82648,1.82655,1.82645,1.82655,95800000.0
2005-06-20 04:29:00,1.82655,1.82655,1.82639,1.82653,95900002.0
2005-06-20 04:30:00,1.8264,1.8264,1.82634,1.82634,13800000.0
2005-06-20 04:31:00,1.8262,1.8262,1.8262,1.8262,4800000.0
2005-06-20 04:32:00,1.82608,1.82608,1.82574,1.82574,38200000.0
2005-06-20 04:33:00,1.82583,1.82592,1.82576,1.82576,45600000.0
2005-06-20 04:34:00,1.8259,1.8259,1.8259,1.8259,20200000.0
2005-06-20 04:35:00,1.82583,1.82592,1.82583,1.82586,62800000.0
2005-06-20 04:36:00,1.8258,1.82587,1.82575,1.82585,88600001.0
2005-06-20 04:37:00,1.82587,1.82592,1.82577,1.82577,75100000.0
2005-06-20 04:38:00,1.82572,1.82582,1.82572,1.82577,57000000.0
2005-06-20 04:39:00,1.82579,1.82579,1.82576,1.82576,6400000.0
2005-06-20 04:40:00,1.82578,1.82587,1.82575,1.82585,28400000.0
2005-06-20 04:41:00,1.82583,1.82583,1.82582,1.82582,21700000.0
2005-06-20 04:42:00,1.8257,1.82575,1.82568,1.82568,38300000.0
2005-06-20 04:43:00,1.82567,1.82579,1.82567,1.82577,80000001.0
2005-06-20 04:44:00,1.8257,1.82575,1.82565,1.82565,18100000.0
2005-06-20 04:45:00,1.8257,1.8257,1.82565,1.82565,29499999.0
2005-06-20 04:46:00,1.82575,1.82575,1.8257,1.8257,16700000.0
2005-06-20 04:47:00,1.82558,1.82558,1.82541,1.82541,81600001.0
2005-06-20 04:48:00,1.82543,1.82543,1.82538,1.82538,34099999.0
2005-06-20 04:49:00,1.82526,1.82528,1.82526,1.82528,31400001.0
2005-06-20 04:50:00,1.82529,1.82535,1.82517,1.82532,100999998.0
2005-06-20 04:51:00,1.82519,1.82529,1.82519,1.82525,12000000.0
2005-06-20 04:52:00,1.82539,1.82541,1.82539,1.82541,11500000.0
2005-06-20 04:53:00,1.82515,1.82525,1.82512,1.82514,70200000.0
2005-06-20 04:54:00,1.82519,1.82519,1.82462,1.82462,56500000.0
2005-06-20 04:55:00,1.8245,1.82529,1.8245,1.82527,27600000.0
2005-06-20 04:56:00,1.8254,1.8254,1.8254,1.8254,14400000.0
2005-06-20 04:57:00,1.82544,1.82563,1.82544,1.82563,56299999.0
2005-06-20 04:58:00,1.8255,1.82557,1.8255,1.8255,75600001.0
2005-06-20 04:59:00,1.82538,1.8255,1.82526,1.82526,49100000.0
2005-06-20 05:00:00,1.82557,1.82563,1.82557,1.82559,12400000.0
2005-06-20 05:01:00,1.82555,1.82555,1.82555,1.82555,16400000.0
2005-06-20 05:02:00,1.82558,1.82558,1.82558,1.82558,400000.0
2005-06-20 05:03:00,1.82557,1.8256,1.82557,1.8256,17500000.0
2005-06-20 05:04:00,1.8256,1.8256,1.8256,1.8256,2000000.0
2005-06-20 05:05:00,1.82565,1.82565,1.82565,1.82565,16800000.0
2005-06-20 05:06:00,1.82557,1.82565,1.82557,1.8256,22800000.0
2005-06-20 05:07:00,1.8256,1.82563,1.82553,1.8256,12500000.0
2005-06-20 05:08:00,1.8256,1.8256,1.8256,1.8256,16400000.0
2005-06-20 05:09:00,1.82577,1.82587,1.82577,1.82587,38000000.0
2005-06-20 05:10:00,1.826,1.82602,1.82579,1.82579,73000001.0
2005-06-20 05:11:00,1.8257,1.8257,1.8257,1.8257,9200000.0
2005-06-20 05:12:00,1.82558,1.8256,1.82535,1.82535,61700002.0
2005-06-20 05:13:00,1.8257,1.82575,1.8257,1.8257,18600000.0
2005-06-20 05:14:00,1.82568,1.82575,1.82568,1.8257,124099998.0
2005-06-20 05:15:00,1.82573,1.82575,1.82565,1.8257,55300000.0
2005-06-20 05:16:00,1.82555,1.82557,1.82547,1.8255,53199999.0
2005-06-20 05:17:00,1.82577,1.82577,1.82568,1.82568,67500001.0
2005-06-20 05:18:00,1.82568,1.82578,1.82568,1.82575,15600000.0
2005-06-20 05:19:00,1.82568,1.82572,1.82557,1.8256,56300001.0
2005-06-20 05:20:00,1.82577,1.82602,1.82577,1.82601,19300000.0
2005-06-20 05:21:00,1.82593,1.82602,1.82582,1.82601,69900002.0
2005-06-20 05:22:00,1.82617,1.82643,1.82617,1.82643,62299999.0
2005-06-20 05:23:00,1.82648,1.82648,1.82644,1.82644,10300000.0
2005-06-20 05:24:00,1.82609,1.82619,1.82598,1.82612,66199999.0
2005-06-20 05:25:00,1.8264,1.82645,1.8264,1.82645,30000000.0
2005-06-20 05:26:00,1.82645,1.82661,1.82645,1.82654,59500000.0
2005-06-20 05:27:00,1.82663,1.82689,1.82663,1.82689,14300000.0
2005-06-20 05:28:00,1.82694,1.82694,1.82678,1.82678,74500000.0
2005-06-20 05:29:00,1.82678,1.82678,1.82671,1.82672,88400002.0
2005-06-20 05:30:00,1.82652,1.82661,1.82639,1.82645,66199999.0
2005-06-20 05:31:00,1.82678,1.82689,1.82678,1.82688,8700000.0
2005-06-20 05:32:00,1.827,1.827,1.82698,1.827,16500000.0
2005-06-20 05:33:00,1.827,1.827,1.82692,1.82692,44200000.0
2005-06-20 05:34:00,1.82693,1.82695,1.82665,1.82695,93300000.0
2005-06-20 05:35:00,1.8268,1.82693,1.82676,1.82676,71600002.0
2005-06-20 05:36:00,1.8269,1.82695,1.8269,1.82695,40700000.0
2005-06-20 05:37:00,1.82687,1.8269,1.82685,1.82685,29500000.0
2005-06-20 05:38:00,1.82707,1.82711,1.82657,1.82664,64299999.0
2005-06-20 05:39:00,1.8269,1.8269,1.82687,1.82687,25200000.0
2005-06-20 05:40:00,1.82695,1.82695,1.8268,1.8269,80000002.0
2005-06-20 05:41:00,1.82675,1.82675,1.82646,1.82653,44500000.0
2005-06-20 05:42:00,1.82695,1.82704,1.82689,1.82697,77599999.0
2005-06-20 05:43:00,1.82697,1.82707,1.82696,1.82696,25100000.0
2005-06-20 05:44:00,1.82697,1.82699,1.82683,1.82683,41399999.0
2005-06-20 05:45:00,1.82682,1.82682,1.82682,1.82682,2000000.0
2005-06-20 05:46:00,1.82682,1.8269,1.8268,1.82682,82500001.0
2005-06-20 05:47:00,1.8268,1.82693,1.8268,1.82693,34000000.0
2005-06-20 05:48:00,1.8269,1.8269,1.82677,1.82684,32400001.0
2005-06-20 05:49:00,1.82674,1.8269,1.82674,1.82686,36400000.0
2005-06-20 05:50:00,1.82683,1.82683,1.82672,1.82672,39699999.0
2005-06-20 05:51:00,1.82672,1.82682,1.82671,1.82671,27500000.0
2005-06-20 05:52:00,1.82671,1.82683,1.82671,1.82683,36999999.0
2005-06-20 05:53:00,1.8268,1.82685,1.82675,1.82682,62100001.0
2005-06-20 05:54:00,1.82695,1.82708,1.82679,1.82708,84599998.0
2005-06-20 05:55:00,1.82717,1.82717,1.82679,1.82685,104199999.0
2005-06-20 05:56:00,1.82692,1.82706,1.82692,1.82701,64200000.0
2005-06-20 05:57:00,1.82707,1.82711,1.82705,1.82707,44600000.0
2005-06-20 05:58:00,1.82703,1.82703,1.82687,1.82691,38300000.0
2005-06-20 05:59:00,1.82691,1.82711,1.82691,1.82694,34800000.0
2005-06-20 06:00:00,1.82697,1.82702,1.82691,1.82695,65200000.0
2005-06-20 06:01:00,1.82707,1.82707,1.82692,1.82692,47050000.0
2005-06-20 06:02:00,1.82687,1.82697,1.82681,1.82691,46900000.0
2005-06-20 06:03:00,1.82696,1.82696,1.82677,1.82687,73100001.0
2005-06-20 06:04:00,1.82689,1.82689,1.82686,1.82686,30100001.0
2005-06-20 06:05:00,1.82688,1.82689,1.82684,1.82688,57599999.0
2005-06-20 06:06:00,1.82685,1.82695,1.82685,1.8269,109000001.0
2005-06-20 06:07:00,1.8269,1.82694,1.82681,1.82682,46900000.0
2005-06-20 06:08:00,1.82682,1.82683,1.82673,1.82683,73500001.0
2005-06-20 06:09:00,1.8268,1.82685,1.8268,1.82682,107099999.0
2005-06-20 06:10:00,1.82681,1.827,1.82681,1.827,29500000.0
2005-06-20 06:11:00,1.82707,1.82716,1.82703,1.82716,52099999.0
2005-06-20 06:12:00,1.8272,1.8272,1.82702,1.82702,49000000.0
2005-06-20 06:13:00,1.82709,1.82716,1.82694,1.82694,75099998.0
2005-06-20 06:14:00,1.82689,1.82694,1.82689,1.82692,40100000.0
2005-06-20 06:15:00,1.82703,1.82703,1.82678,1.82687,35400000.0
2005-06-20 06:16:00,1.82682,1.82686,1.82669,1.82673,107900001.0
2005-06-20 06:17:00,1.8265,1.82672,1.82634,1.82669,28000000.0
2005-06-20 06:18:00,1.82678,1.8269,1.82673,1.82687,84099998.0
2005-06-20 06:19:00,1.82692,1.82696,1.82692,1.82692,50000000.0
2005-06-20 06:20:00,1.82673,1.82673,1.82639,1.82657,59200000.0
2005-06-20 06:21:00,1.8269,1.82698,1.8269,1.8269,52000000.0
2005-06-20 06:22:00,1.82687,1.82695,1.82687,1.82695,93599999.0
2005-06-20 06:23:00,1.82688,1.82688,1.82661,1.82667,24400000.0
2005-06-20 06:24:00,1.8267,1.82674,1.82659,1.8267,73400000.0
2005-06-20 06:25:00,1.82685,1.82687,1.82659,1.8267,107100000.0
2005-06-20 06:26:00,1.82667,1.82675,1.82667,1.82675,19100000.0
2005-06-20 06:27:00,1.8267,1.82685,1.8267,1.82685,40900001.0
2005-06-20 06:28:00,1.8268,1.82689,1.8268,1.82688,45800001.0
2005-06-20 06:29:00,1.82697,1.82697,1.82697,1.82697,7600000.0
2005-06-20 06:30:00,1.82688,1.82692,1.82681,1.82692,45900000.0
2005-06-20 06:31:00,1.82688,1.82695,1.82688,1.8269,28000000.0
2005-06-20 06:32:00,1.82702,1.82709,1.82702,1.82709,77300001.0
2005-06-20 06:33:00,1.8271,1.8271,1.827,1.827,16300000.0
2005-06-20 06:34:00,1.82705,1.82714,1.82704,1.82704,102599999.0
2005-06-20 06:35:00,1.82689,1.82689,1.82676,1.82676,27100000.0
2005-06-20 06:36:00,1.8267,1.82675,1.8267,1.8267,58500001.0
2005-06-20 06:37:00,1.82671,1.82677,1.82671,1.82671,64300000.0
2005-06-20 06:38:00,1.82633,1.82668,1.82628,1.82668,69200000.0
2005-06-20 06:39:00,1.82666,1.82669,1.82666,1.82669,6500000.0
2005-06-20 06:40:00,1.82665,1.82665,1.82662,1.82662,3000000.0
2005-06-20 06:41:00,1.82662,1.82662,1.82648,1.82648,70600000.0
2005-06-20 06:42:00,1.82644,1.82659,1.82644,1.82655,46600001.0
2005-06-20 06:43:00,1.82672,1.82672,1.82662,1.82662,33400000.0
2005-06-20 06:44:00,1.82663,1.82671,1.82659,1.82662,53000000.0
2005-06-20 06:45:00,1.82653,1.82653,1.82629,1.82638,56200000.0
2005-06-20 06:46:00,1.82647,1.82653,1.8264,1.82651,60799998.0
2005-06-20 06:47:00,1.8265,1.82661,1.82648,1.82648,83900000.0
2005-06-20 06:48:00,1.82655,1.82655,1.82645,1.82655,41600001.0
2005-06-20 06:49:00,1.82648,1.82649,1.8264,1.82647,67299999.0
2005-06-20 06:50:00,1.82647,1.82648,1.82642,1.82648,42600000.0
2005-06-20 06:51:00,1.82631,1.82631,1.82608,1.82612,79899998.0
2005-06-20 06:52:00,1.82619,1.82628,1.82597,1.82597,35200000.0
2005-06-20 06:53:00,1.82625,1.82625,1.82618,1.82618,72800000.0
2005-06-20 06:54:00,1.82625,1.82625,1.8262,1.82625,81100000.0
2005-06-20 06:55:00,1.8262,1.8262,1.8262,1.8262,23500000.0
2005-06-20 06:56:00,1.82615,1.82625,1.82615,1.82625,10800000.0
2005-06-20 06:57:00,1.82624,1.82633,1.82621,1.82621,17500000.0
2005-06-20 06:58:00,1.8262,1.82639,1.8262,1.8263,67099999.0
2005-06-20 06:59:00,1.82634,1.82647,1.82634,1.82639,35500001.0
2005-06-20 07:00:00,1.82651,1.82651,1.82638,1.82638,49599999.0
2005-06-20 07:01:00,1.82633,1.82638,1.82622,1.82627,61600002.0
2005-06-20 07:02:00,1.82613,1.82613,1.826,1.82603,32500000.0
2005-06-20 07:03:00,1.8263,1.82638,1.8263,1.8263,86599999.0
2005-06-20 07:04:00,1.82608,1.82619,1.82606,1.8261,24700000.0
2005-06-20 07:05:00,1.82617,1.82617,1.826,1.826,22500000.0
2005-06-20 07:06:00,1.82593,1.82593,1.82587,1.82587,36499999.0
2005-06-20 07:07:00,1.82597,1.82597,1.8259,1.8259,58200000.0
2005-06-20 07:08:00,1.82596,1.82603,1.82594,1.82603,28200000.0
2005-06-20 07:09:00,1.82598,1.82598,1.82585,1.82592,34300000.0
2005-06-20 07:10:00,1.82583,1.82583,1.82582,1.82582,4400000.0
2005-06-20 07:11:00,1.82568,1.82588,1.82566,1.82587,60199999.0
2005-06-20 07:12:00,1.82579,1.82579,1.82574,1.82574,28899999.0
2005-06-20 07:13:00,1.82572,1.82572,1.82534,1.82534,122299998.0
2005-06-20 07:14:00,1.82527,1.82533,1.82503,1.82527,106500001.0
2005-06-20 07:15:00,1.82533,1.82533,1.82509,1.82518,40500000.0
2005-06-20 07:16:00,1.82513,1.82521,1.82513,1.82517,26300000.0
2005-06-20 07:17:00,1.8252,1.8253,1.82514,1.82519,83899998.0
2005-06-20 07:18:00,1.8252,1.8254,1.8252,1.8254,23700000.0
2005-06-20 07:19:00,1.82548,1.82551,1.8254,1.8254,26300001.0
2005-06-20 07:20:00,1.82538,1.82545,1.82535,1.82545,27600000.0
2005-06-20 07:21:00,1.82544,1.82578,1.82544,1.82578,22200000.0
2005-06-20 07:22:00,1.82574,1.82574,1.8256,1.8256,31100000.0
2005-06-20 07:23:00,1.82558,1.82562,1.82554,1.82556,62500000.0
2005-06-20 07:24:00,1.82558,1.82561,1.82541,1.82541,102300001.0
2005-06-20 07:25:00,1.82542,1.82551,1.82535,1.82542,70999998.0
2005-06-20 07:26:00,1.82538,1.82547,1.82538,1.82545,82300000.0
2005-06-20 07:27:00,1.82537,1.82552,1.82537,1.82546,103899998.0
2005-06-20 07:28:00,1.82541,1.82541,1.82537,1.82537,2700000.0
2005-06-20 07:29:00,1.82508,1.82508,1.82487,1.82487,35000000.0
2005-06-20 07:30:00,1.82472,1.82472,1.82457,1.82457,55700000.0
2005-06-20 07:31:00,1.82466,1.82489,1.82462,1.82483,50700000.0
2005-06-20 07:32:00,1.8248,1.82485,1.8248,1.8248,49700001.0
2005-06-20 07:33:00,1.82487,1.82493,1.82483,1.82487,84099999.0
2005-06-20 07:34:00,1.82483,1.8251,1.82483,1.82508,47199999.0
2005-06-20 07:35:00,1.82513,1.82513,1.82491,1.82491,99400001.0
2005-06-20 07:36:00,1.82493,1.82493,1.82482,1.82487,41500000.0
2005-06-20 07:37:00,1.825,1.8252,1.825,1.8252,58000002.0
2005-06-20 07:38:00,1.82503,1.82503,1.82503,1.82503,33600000.0
2005-06-20 07:39:00,1.82491,1.82499,1.82491,1.82499,32000000.0
2005-06-20 07:40:00,1.82507,1.82507,1.82482,1.82485,27800001.0
2005-06-20 07:41:00,1.82468,1.82468,1.82443,1.82443,18400000.0
2005-06-20 07:42:00,1.82436,1.82441,1.82427,1.82433,89400000.0
2005-06-20 07:43:00,1.82445,1.82445,1.82424,1.82437,78300000.0
2005-06-20 07:44:00,1.82445,1.82482,1.82445,1.82482,36100001.0
2005-06-20 07:45:00,1.82488,1.82494,1.82488,1.82489,81500000.0
2005-06-20 07:46:00,1.82481,1.82493,1.82472,1.82493,70700000.0
2005-06-20 07:47:00,1.82476,1.82476,1.82469,1.82469,11600000.0
2005-06-20 07:48:00,1.82454,1.82471,1.82454,1.82461,57999999.0
2005-06-20 07:49:00,1.82447,1.8246,1.82417,1.82442,66900000.0
2005-06-20 07:50:00,1.82465,1.8249,1.82465,1.82478,66000001.0
2005-06-20 07:51:00,1.82489,1.8251,1.82489,1.8251,42950002.0
2005-06-20 07:52:00,1.82522,1.82522,1.82518,1.82518,5900000.0
2005-06-20 07:53:00,1.82515,1.82536,1.82515,1.82536,50799999.0
2005-06-20 07:54:00,1.82548,1.82548,1.82544,1.82548,54299998.0
2005-06-20 07:55:00,1.8255,1.82564,1.82499,1.82499,25300000.0
2005-06-20 07:56:00,1.82502,1.82531,1.82492,1.82492,40600000.0
2005-06-20 07:57:00,1.82502,1.82512,1.82502,1.82505,37700000.0
2005-06-20 07:58:00,1.82497,1.82513,1.82497,1.82513,51100000.0
2005-06-20 07:59:00,1.82512,1.82519,1.82509,1.82517,7800000.0
2005-06-20 08:00:00,1.82513,1.82517,1.82506,1.82517,42500000.0
2005-06-20 08:01:00,1.8252,1.8252,1.82488,1.8251,73099999.0
2005-06-20 08:02:00,1.82497,1.82513,1.82496,1.82496,75600002.0
2005-06-20 08:03:00,1.82497,1.82508,1.82468,1.82468,112300000.0
2005-06-20 08:04:00,1.82475,1.82485,1.82451,1.82455,50500001.0
2005-06-20 08:05:00,1.82478,1.82496,1.82468,1.82496,91699999.0
2005-06-20 08:06:00,1.82532,1.82556,1.82532,1.82556,15700000.0
2005-06-20 08:07:00,1.82569,1.82572,1.82557,1.82566,76500001.0
2005-06-20 08:08:00,1.82565,1.82602,1.82565,1.82588,129599998.0
2005-06-20 08:09:00,1.82585,1.82601,1.8258,1.82583,75500000.0
2005-06-20 08:10:00,1.82571,1.82583,1.82569,1.82583,165900001.0
2005-06-20 08:11:00,1.82593,1.82605,1.82593,1.82602,44599999.0
2005-06-20 08:12:00,1.826,1.82626,1.82593,1.82626,84799999.0
2005-06-20 08:13:00,1.82628,1.82637,1.82626,1.82634,39000001.0
2005-06-20 08:14:00,1.8265,1.82672,1.8265,1.82671,54100000.0
2005-06-20 08:15:00,1.82669,1.82669,1.82647,1.82659,62400000.0
2005-06-20 08:16:00,1.82642,1.82642,1.82585,1.82633,62600002.0
2005-06-20 08:17:00,1.82638,1.82649,1.82635,1.82649,65399999.0
2005-06-20 08:18:00,1.82647,1.8266,1.82646,1.82657,26400000.0
2005-06-20 08:19:00,1.82655,1.8267,1.82648,1.8267,69199999.0
2005-06-20 08:20:00,1.82675,1.82684,1.82662,1.82662,83699997.0
2005-06-20 08:21:00,1.82652,1.82654,1.82644,1.82648,73799999.0
2005-06-20 08:22:00,1.82645,1.82662,1.82643,1.82653,55200000.0
2005-06-20 08:23:00,1.82662,1.82664,1.82653,1.82664,71800000.0
2005-06-20 08:24:00,1.82661,1.82685,1.82652,1.82685,60000001.0
2005-06-20 08:25:00,1.82698,1.82718,1.82698,1.82715,85900001.0
2005-06-20 08:26:00,1.82715,1.82736,1.82707,1.82736,97300002.0
2005-06-20 08:27:00,1.82738,1.82754,1.82738,1.82754,39400000.0
2005-06-20 08:28:00,1.8276,1.8285,1.8276,1.8285,77500000.0
2005-06-20 08:29:00,1.8285,1.8285,1.82828,1.82832,83300000.0
2005-06-20 08:30:00,1.82833,1.82833,1.82778,1.82778,34700000.0
2005-06-20 08:31:00,1.82723,1.82723,1.82656,1.82712,76299998.0
2005-06-20 08:32:00,1.82719,1.82728,1.82719,1.82728,20800000.0
2005-06-20 08:33:00,1.82725,1.82732,1.82639,1.82647,66199999.0
2005-06-20 08:34:00,1.82626,1.82626,1.82607,1.82611,52100000.0
2005-06-20 08:35:00,1.82608,1.82635,1.82605,1.82605,79399999.0
2005-06-20 08:36:00,1.82602,1.82612,1.82591,1.82597,46200000.0
2005-06-20 08:37:00,1.82582,1.82582,1.82558,1.82558,36000000.0
2005-06-20 08:38:00,1.8256,1.82572,1.8255,1.82553,45200001.0
2005-06-20 08:39:00,1.82555,1.82555,1.82538,1.82554,43900000.0
2005-06-20 08:40:00,1.82562,1.82592,1.82562,1.82566,122000000.0
2005-06-20 08:41:00,1.82575,1.82575,1.82565,1.8257,102400001.0
2005-06-20 08:42:00,1.82576,1.82584,1.82572,1.82584,60450001.0
2005-06-20 08:43:00,1.82581,1.82581,1.8254,1.8254,42400000.0
2005-06-20 08:44:00,1.82556,1.82581,1.82544,1.82544,106499999.0
2005-06-20 08:45:00,1.82553,1.82553,1.82524,1.82531,52800000.0
2005-06-20 08:46:00,1.82545,1.82554,1.82538,1.82544,46500000.0
2005-06-20 08:47:00,1.82543,1.8255,1.82541,1.82542,72300002.0
2005-06-20 08:48:00,1.82558,1.82568,1.82555,1.82556,91500001.0
2005-06-20 08:49:00,1.82563,1.82585,1.82561,1.82585,19200000.0
2005-06-20 08:50:00,1.82596,1.82655,1.82596,1.82655,72499999.0
2005-06-20 08:51:00,1.82617,1.82653,1.82588,1.82634,79400001.0
2005-06-20 08:52:00,1.82605,1.82605,1.82574,1.82597,69600000.0
2005-06-20 08:53:00,1.82597,1.82597,1.82573,1.82573,67999999.0
2005-06-20 08:54:00,1.82583,1.82611,1.82583,1.82611,34500000.0
2005-06-20 08:55:00,1.82617,1.82626,1.82581,1.82581,46199999.0
2005-06-20 08:56:00,1.82577,1.82597,1.82577,1.82588,10170000.0
2005-06-20 08:57:00,1.82583,1.82623,1.82583,1.82623,104499999.0
2005-06-20 08:58:00,1.82628,1.82631,1.8261,1.82612,89700000.0
2005-06-20 08:59:00,1.8262,1.8263,1.82615,1.82615,37650000.0
2005-06-20 09:00:00,1.82619,1.82624,1.82615,1.82622,38700000.0
2005-06-20 09:01:00,1.82637,1.82652,1.82637,1.82649,85700000.0
2005-06-20 09:02:00,1.82652,1.82656,1.82643,1.82656,69799999.0
2005-06-20 09:03:00,1.82648,1.82649,1.82632,1.82639,39500001.0
2005-06-20 09:04:00,1.82627,1.82627,1.82608,1.82608,120200001.0
2005-06-20 09:05:00,1.82612,1.82619,1.82608,1.82614,82699998.0
2005-06-20 09:06:00,1.82619,1.82636,1.82619,1.82636,45599999.0
2005-06-20 09:07:00,1.82637,1.82637,1.82618,1.82625,72400000.0
2005-06-20 09:08:00,1.82625,1.82651,1.82625,1.82642,71199999.0
2005-06-20 09:09:00,1.8264,1.8264,1.82616,1.82623,55000000.0
2005-06-20 09:10:00,1.82628,1.82641,1.82628,1.82641,15900000.0
2005-06-20 09:11:00,1.8264,1.8264,1.82622,1.82637,56499999.0
2005-06-20 09:12:00,1.82633,1.82633,1.82616,1.82631,60400001.0
2005-06-20 09:13:00,1.82621,1.82621,1.82611,1.82616,50599999.0
2005-06-20 09:14:00,1.82616,1.82629,1.82593,1.82623,52900000.0
2005-06-20 09:15:00,1.82611,1.82611,1.82589,1.82589,38900000.0
2005-06-20 09:16:00,1.82573,1.82589,1.82573,1.82589,31500000.0
2005-06-20 09:17:00,1.82603,1.82628,1.82603,1.8262,42300000.0
2005-06-20 09:18:00,1.82608,1.82608,1.82584,1.82587,38300000.0
2005-06-20 09:19:00,1.8258,1.82597,1.82573,1.82585,108099997.0
2005-06-20 09:20:00,1.82557,1.82557,1.82509,1.82546,39650000.0
2005-06-20 09:21:00,1.82548,1.82548,1.82535,1.82535,47200001.0
2005-06-20 09:22:00,1.82507,1.82507,1.82464,1.82491,43600000.0
2005-06-20 09:23:00,1.82502,1.82517,1.82502,1.82515,22700000.0
2005-06-20 09:24:00,1.82498,1.82537,1.82485,1.82537,40000000.0
2005-06-20 09:25:00,1.82543,1.82565,1.82543,1.82565,102100001.0
2005-06-20 09:26:00,1.82565,1.82565,1.82518,1.82536,28400000.0
2005-06-20 09:27:00,1.82551,1.82568,1.82549,1.82554,52500000.0
2005-06-20 09:28:00,1.82538,1.8254,1.82524,1.8253,89300001.0
2005-06-20 09:29:00,1.8254,1.8255,1.82531,1.8255,80099999.0
2005-06-20 09:30:00,1.82539,1.82539,1.82501,1.82501,75400000.0
2005-06-20 09:31:00,1.82496,1.82521,1.82496,1.82521,48300001.0
2005-06-20 09:32:00,1.82516,1.82527,1.82516,1.82527,59199998.0
2005-06-20 09:33:00,1.82528,1.8253,1.82521,1.82528,33600000.0
2005-06-20 09:34:00,1.8253,1.82531,1.82524,1.82527,21100000.0
2005-06-20 09:35:00,1.82521,1.82528,1.82519,1.82527,30600001.0
2005-06-20 09:36:00,1.82513,1.82519,1.82499,1.82499,137699997.0
2005-06-20 09:37:00,1.82485,1.825,1.82485,1.82485,59299998.0
2005-06-20 09:38:00,1.82492,1.825,1.82489,1.82496,136200001.0
2005-06-20 09:39:00,1.82482,1.82497,1.82482,1.82483,127799998.0
2005-06-20 09:40:00,1.82462,1.82462,1.8244,1.8244,74400000.0
2005-06-20 09:41:00,1.8241,1.82445,1.8241,1.82429,94500000.0
2005-06-20 09:42:00,1.82448,1.8245,1.82434,1.82441,59900000.0
2005-06-20 09:43:00,1.8246,1.82493,1.8246,1.82493,4100000.0
2005-06-20 09:44:00,1.82517,1.82519,1.82508,1.82513,105600001.0
2005-06-20 09:45:00,1.82507,1.8252,1.82507,1.82516,107099997.0
2005-06-20 09:46:00,1.82512,1.8252,1.82497,1.8252,50399999.0
2005-06-20 09:47:00,1.82525,1.82533,1.82524,1.82528,65600000.0
2005-06-20 09:48:00,1.82537,1.82542,1.82532,1.82532,27400000.0
2005-06-20 09:49:00,1.82538,1.82548,1.82531,1.82531,76500000.0
2005-06-20 09:50:00,1.82527,1.82553,1.82516,1.82553,38900000.0
2005-06-20 09:51:00,1.82572,1.82613,1.82572,1.82613,60799999.0
2005-06-20 09:52:00,1.82619,1.8262,1.82614,1.8262,38050000.0
2005-06-20 09:53:00,1.82615,1.82637,1.82608,1.82624,152700000.0
2005-06-20 09:54:00,1.82613,1.82614,1.82594,1.82613,72299999.0
2005-06-20 09:55:00,1.8261,1.82651,1.82604,1.82651,70100000.0
2005-06-20 09:56:00,1.82645,1.82659,1.82645,1.82659,48000000.0
2005-06-20 09:57:00,1.82651,1.82651,1.82629,1.82631,68600001.0
2005-06-20 09:58:00,1.82641,1.82642,1.82638,1.8264,48500000.0
2005-06-20 09:59:00,1.82642,1.82667,1.82642,1.8265,99400003.0
2005-06-20 10:00:00,1.82622,1.82638,1.82615,1.82628,51300000.0
2005-06-20 10:01:00,1.82629,1.82631,1.82612,1.82631,78499999.0
2005-06-20 10:02:00,1.82628,1.82628,1.82616,1.82616,29399999.0
2005-06-20 10:03:00,1.82627,1.82633,1.82625,1.82629,60999998.0
2005-06-20 10:04:00,1.82626,1.82626,1.82612,1.82613,67700001.0
2005-06-20 10:05:00,1.82603,1.82603,1.82585,1.82593,16900000.0
2005-06-20 10:06:00,1.82567,1.82567,1.82508,1.82508,35600000.0
2005-06-20 10:07:00,1.82525,1.8254,1.82525,1.8254,24400000.0
2005-06-20 10:08:00,1.82515,1.82524,1.82473,1.82524,43300000.0
2005-06-20 10:09:00,1.82539,1.82539,1.82526,1.82536,76500000.0
2005-06-20 10:10:00,1.8254,1.82543,1.82526,1.82532,102099999.0
2005-06-20 10:11:00,1.82523,1.82525,1.82511,1.82522,33200000.0
2005-06-20 10:12:00,1.82537,1.82559,1.82537,1.82556,60900001.0
2005-06-20 10:13:00,1.82555,1.82561,1.82534,1.82534,51000000.0
2005-06-20 10:14:00,1.82525,1.82533,1.82519,1.82519,40400000.0
2005-06-20 10:15:00,1.82513,1.82516,1.82504,1.82516,69200000.0
2005-06-20 10:16:00,1.82517,1.82528,1.82516,1.82526,37470000.0
2005-06-20 10:17:00,1.82528,1.82542,1.82528,1.82538,34400000.0
2005-06-20 10:18:00,1.82535,1.82535,1.82504,1.82522,90699999.0
2005-06-20 10:19:00,1.82506,1.82506,1.82482,1.82493,41500001.0
2005-06-20 10:20:00,1.82488,1.82504,1.82488,1.82492,67099999.0
2005-06-20 10:21:00,1.82497,1.8252,1.82478,1.8252,121800000.0
2005-06-20 10:22:00,1.8252,1.82527,1.82519,1.82519,33200000.0
2005-06-20 10:23:00,1.82507,1.82519,1.82502,1.82508,56900000.0
2005-06-20 10:24:00,1.8251,1.82518,1.8251,1.82512,92100000.0
2005-06-20 10:25:00,1.82515,1.82556,1.82515,1.82553,130699997.0
2005-06-20 10:26:00,1.82553,1.82553,1.82542,1.82553,87100000.0
2005-06-20 10:27:00,1.82556,1.82561,1.82556,1.82558,36300000.0
2005-06-20 10:28:00,1.82555,1.82555,1.82545,1.82555,58000000.0
2005-06-20 10:29:00,1.82553,1.82555,1.82539,1.82553,102200001.0
2005-06-20 10:30:00,1.82545,1.82546,1.82529,1.82529,49400000.0
2005-06-20 10:31:00,1.8252,1.8252,1.82503,1.82508,43300000.0
2005-06-20 10:32:00,1.82496,1.82496,1.82459,1.82459,29899999.0
2005-06-20 10:33:00,1.82451,1.82452,1.82436,1.82452,70499999.0
2005-06-20 10:34:00,1.82449,1.82483,1.82449,1.82483,82899998.0
2005-06-20 10:35:00,1.825,1.8251,1.825,1.82508,21400000.0
2005-06-20 10:36:00,1.82513,1.82517,1.82513,1.82517,17600000.0
2005-06-20 10:37:00,1.8251,1.8251,1.82458,1.82499,80000000.0
2005-06-20 10:38:00,1.825,1.82513,1.82493,1.82511,66899999.0
2005-06-20 10:39:00,1.825,1.82533,1.82491,1.82533,75699998.0
2005-06-20 10:40:00,1.82557,1.82557,1.82544,1.82548,39400000.0
2005-06-20 10:41:00,1.82542,1.82552,1.82537,1.82537,69500001.0
2005-06-20 10:42:00,1.82542,1.82548,1.82527,1.82548,92200001.0
2005-06-20 10:43:00,1.82555,1.8256,1.82546,1.82548,118200000.0
2005-06-20 10:44:00,1.82548,1.82557,1.82548,1.82557,44700000.0
2005-06-20 10:45:00,1.82556,1.82556,1.8252,1.82526,75400000.0
2005-06-20 10:46:00,1.82503,1.82503,1.82482,1.82496,25700000.0
2005-06-20 10:47:00,1.82507,1.82507,1.82481,1.82482,32800000.0
2005-06-20 10:48:00,1.82476,1.82489,1.82476,1.82489,20700000.0
2005-06-20 10:49:00,1.82496,1.82496,1.82487,1.82491,31400000.0
2005-06-20 10:50:00,1.82494,1.82494,1.82484,1.82488,65900001.0
2005-06-20 10:51:00,1.82498,1.82498,1.82485,1.82485,55600000.0
2005-06-20 10:52:00,1.82502,1.82509,1.82496,1.82501,72499999.0
2005-06-20 10:53:00,1.82498,1.82499,1.82497,1.82497,31700000.0
2005-06-20 10:54:00,1.82497,1.82513,1.82493,1.82513,67400001.0
2005-06-20 10:55:00,1.82515,1.82515,1.825,1.8251,111900001.0
2005-06-20 10:56:00,1.82511,1.82524,1.8251,1.82524,136100000.0
2005-06-20 10:57:00,1.82525,1.82525,1.82517,1.82525,22800000.0
2005-06-20 10:58:00,1.82529,1.82546,1.82529,1.82546,64700001.0
2005-06-20 10:59:00,1.8255,1.82555,1.82547,1.82555,117299999.0
2005-06-20 11:00:00,1.82565,1.82604,1.82565,1.82604,37600000.0
2005-06-20 11:01:00,1.8261,1.82624,1.82605,1.82624,45700000.0
2005-06-20 11:02:00,1.82635,1.82679,1.82635,1.82679,48500001.0
2005-06-20 11:03:00,1.82702,1.82722,1.82702,1.82711,51200000.0
2005-06-20 11:04:00,1.8271,1.82718,1.82705,1.82705,56700000.0
2005-06-20 11:05:00,1.8271,1.82721,1.82702,1.82702,117800000.0
2005-06-20 11:06:00,1.82716,1.82754,1.82716,1.82736,76899999.0
2005-06-20 11:07:00,1.8274,1.82751,1.8274,1.82751,76699997.0
2005-06-20 11:08:00,1.8276,1.82791,1.82759,1.82773,94500001.0
2005-06-20 11:09:00,1.8276,1.82777,1.82755,1.82758,108199999.0
2005-06-20 11:10:00,1.82756,1.82775,1.82749,1.82775,67900000.0
2005-06-20 11:11:00,1.82767,1.82767,1.82748,1.82757,48200000.0
2005-06-20 11:12:00,1.82764,1.82777,1.82764,1.82766,62099999.0
2005-06-20 11:13:00,1.82775,1.82788,1.82775,1.82785,117100000.0
2005-06-20 11:14:00,1.82767,1.82803,1.82767,1.82803,31700000.0
2005-06-20 11:15:00,1.82805,1.82815,1.82805,1.82815,7300000.0
2005-06-20 11:16:00,1.82817,1.82824,1.82814,1.82823,75800002.0
2005-06-20 11:17:00,1.82823,1.82823,1.82814,1.82816,39300000.0
2005-06-20 11:18:00,1.8282,1.8282,1.82792,1.82802,39399999.0
2005-06-20 11:19:00,1.82794,1.82808,1.82794,1.82802,48200000.0
2005-06-20 11:20:00,1.82803,1.82806,1.82795,1.82802,58699998.0
2005-06-20 11:21:00,1.82803,1.82803,1.82778,1.82778,30100001.0
2005-06-20 11:22:00,1.82775,1.8279,1.82772,1.82772,47000000.0
2005-06-20 11:23:00,1.82763,1.82763,1.82742,1.82742,23200000.0
2005-06-20 11:24:00,1.8274,1.8274,1.82713,1.82713,57300000.0
2005-06-20 11:25:00,1.82705,1.82721,1.82705,1.82719,71699999.0
2005-06-20 11:26:00,1.82725,1.82725,1.82697,1.82697,42400000.0
2005-06-20 11:27:00,1.82705,1.82723,1.82705,1.82723,60799999.0
2005-06-20 11:28:00,1.82738,1.82738,1.82713,1.82717,49900000.0
2005-06-20 11:29:00,1.82721,1.82731,1.82721,1.82726,104799999.0
2005-06-20 11:30:00,1.82723,1.8273,1.82721,1.82724,89200000.0
2005-06-20 11:31:00,1.82715,1.82754,1.82715,1.82723,112500002.0
2005-06-20 11:32:00,1.8272,1.8273,1.8272,1.8273,68700000.0
2005-06-20 11:33:00,1.8273,1.8273,1.8272,1.82727,66400001.0
2005-06-20 11:34:00,1.82727,1.82731,1.82721,1.82731,58200001.0
2005-06-20 11:35:00,1.82733,1.82736,1.82729,1.82735,83400000.0
2005-06-20 11:36:00,1.82728,1.82743,1.82725,1.82743,71299999.0
2005-06-20 11:37:00,1.82753,1.82775,1.82753,1.82764,81399999.0
2005-06-20 11:38:00,1.82768,1.82771,1.8276,1.82762,105900000.0
2005-06-20 11:39:00,1.82762,1.82765,1.82751,1.82765,122900001.0
2005-06-20 11:40:00,1.82755,1.82765,1.8275,1.8276,90700001.0
2005-06-20 11:41:00,1.82763,1.82763,1.82751,1.82751,40500000.0
2005-06-20 11:42:00,1.82746,1.82746,1.82707,1.82718,77400000.0
2005-06-20 11:43:00,1.82708,1.82729,1.82706,1.82729,48300000.0
2005-06-20 11:44:00,1.82739,1.82742,1.82733,1.82738,24700000.0
2005-06-20 11:45:00,1.8274,1.82749,1.82739,1.8274,42200000.0
2005-06-20 11:46:00,1.82739,1.82739,1.8271,1.8272,75500001.0
2005-06-20 11:47:00,1.82727,1.82727,1.827,1.82718,54200000.0
2005-06-20 11:48:00,1.82718,1.82731,1.82711,1.82731,116800002.0
2005-06-20 11:49:00,1.82739,1.82755,1.8273,1.8273,80300000.0
2005-06-20 11:50:00,1.8273,1.82749,1.8273,1.82745,53800000.0
2005-06-20 11:51:00,1.82745,1.82745,1.82735,1.8274,28900000.0
2005-06-20 11:52:00,1.82742,1.82751,1.82741,1.82745,63700000.0
2005-06-20 11:53:00,1.8274,1.82745,1.82737,1.82745,41200000.0
2005-06-20 11:54:00,1.8274,1.82745,1.82735,1.82735,106699998.0
2005-06-20 11:55:00,1.8274,1.82743,1.8274,1.82742,29100000.0
2005-06-20 11:56:00,1.8274,1.82745,1.8274,1.82745,22000000.0
2005-06-20 11:57:00,1.82739,1.82741,1.8273,1.82738,95600000.0
2005-06-20 11:58:00,1.82739,1.82739,1.82711,1.82711,49099999.0
2005-06-20 11:59:00,1.82707,1.82707,1.82687,1.82695,89300000.0
2005-06-20 12:00:00,1.8269,1.8269,1.82665,1.82665,75799999.0
2005-06-20 12:01:00,1.82655,1.82659,1.82635,1.82635,58200000.0
2005-06-20 12:02:00,1.8264,1.82656,1.8264,1.82643,46600000.0
2005-06-20 12:03:00,1.82643,1.82643,1.82634,1.82638,44200001.0
2005-06-20 12:04:00,1.8264,1.82655,1.82636,1.82636,82000001.0
2005-06-20 12:05:00,1.82643,1.82643,1.82631,1.82637,62800000.0
2005-06-20 12:06:00,1.8263,1.82638,1.82628,1.82632,26700000.0
2005-06-20 12:07:00,1.82647,1.82652,1.82643,1.82647,49000000.0
2005-06-20 12:08:00,1.82641,1.82653,1.82641,1.82653,36500000.0
2005-06-20 12:09:00,1.82653,1.82653,1.82634,1.82638,22100000.0
2005-06-20 12:10:00,1.82636,1.82643,1.8263,1.82643,55200001.0
2005-06-20 12:11:00,1.82637,1.8264,1.82633,1.82633,79100000.0
2005-06-20 12:12:00,1.82628,1.8263,1.82626,1.82628,32500000.0
2005-06-20 12:13:00,1.82628,1.82636,1.82623,1.82634,82400001.0
2005-06-20 12:14:00,1.82634,1.82635,1.82626,1.82635,50099999.0
2005-06-20 12:15:00,1.82641,1.82641,1.82634,1.82634,7600000.0
2005-06-20 12:16:00,1.82631,1.82632,1.82619,1.82627,57600000.0
2005-06-20 12:17:00,1.82625,1.82625,1.82612,1.8262,50900000.0
2005-06-20 12:18:00,1.82608,1.82608,1.82582,1.82582,10700000.0
2005-06-20 12:19:00,1.826,1.82618,1.826,1.82613,89899999.0
2005-06-20 12:20:00,1.82623,1.82623,1.82609,1.82623,75000001.0
2005-06-20 12:21:00,1.82615,1.82625,1.82615,1.8262,76400000.0
2005-06-20 12:22:00,1.82615,1.82625,1.82615,1.82625,37400000.0
2005-06-20 12:23:00,1.8262,1.8262,1.82608,1.82608,65399998.0
2005-06-20 12:24:00,1.82606,1.82606,1.82592,1.82592,75900001.0
2005-06-20 12:25:00,1.8259,1.82602,1.82589,1.82598,56000000.0
2005-06-20 12:26:00,1.82608,1.82612,1.82603,1.82603,104700000.0
2005-06-20 12:27:00,1.82602,1.82605,1.82594,1.82594,45646994.0
2005-06-20 12:28:00,1.82601,1.82612,1.82595,1.82602,93000001.0
2005-06-20 12:29:00,1.82608,1.82612,1.82601,1.82602,63500000.0
2005-06-20 12:30:00,1.82603,1.82603,1.82592,1.82598,131300002.0
2005-06-20 12:31:00,1.82602,1.82618,1.82602,1.82613,69000000.0
2005-06-20 12:32:00,1.82609,1.82629,1.82609,1.82621,36200000.0
2005-06-20 12:33:00,1.82633,1.82642,1.82622,1.82642,32100000.0
2005-06-20 12:34:00,1.82647,1.82667,1.82647,1.82655,73700001.0
2005-06-20 12:35:00,1.82651,1.82671,1.82651,1.82671,41900000.0
2005-06-20 12:36:00,1.82677,1.82683,1.82667,1.82683,42400000.0
2005-06-20 12:37:00,1.82683,1.82693,1.82671,1.82686,96099998.0
2005-06-20 12:38:00,1.8268,1.82685,1.82675,1.82685,20600000.0
2005-06-20 12:39:00,1.82674,1.82679,1.82669,1.82669,26500000.0
2005-06-20 12:40:00,1.8267,1.82682,1.8267,1.82676,27100000.0
2005-06-20 12:41:00,1.82667,1.82675,1.82635,1.82635,81299999.0
2005-06-20 12:42:00,1.82622,1.82622,1.8261,1.8261,50900001.0
2005-06-20 12:43:00,1.82614,1.82623,1.82614,1.82617,126999998.0
2005-06-20 12:44:00,1.82607,1.82609,1.82591,1.82598,69999999.0
2005-06-20 12:45:00,1.82602,1.82602,1.82587,1.82598,51400000.0
2005-06-20 12:46:00,1.82595,1.8262,1.82595,1.8262,7700000.0
2005-06-20 12:47:00,1.8262,1.82666,1.8262,1.82666,105000002.0
2005-06-20 12:48:00,1.82663,1.82663,1.82654,1.82657,53799999.0
2005-06-20 12:49:00,1.82662,1.82673,1.82662,1.82672,59800001.0
2005-06-20 12:50:00,1.82673,1.82673,1.82664,1.82669,43500000.0
2005-06-20 12:51:00,1.82657,1.82672,1.82654,1.82672,87600000.0
2005-06-20 12:52:00,1.8267,1.8268,1.82665,1.8267,66700000.0
2005-06-20 12:53:00,1.82671,1.82683,1.8267,1.82673,44000000.0
2005-06-20 12:54:00,1.82668,1.8268,1.82663,1.82672,51800000.0
2005-06-20 12:55:00,1.8267,1.82679,1.82661,1.82668,22400000.0
2005-06-20 12:56:00,1.82656,1.82656,1.82625,1.82625,29400001.0
2005-06-20 12:57:00,1.8263,1.82643,1.8263,1.82643,8000000.0
2005-06-20 12:58:00,1.82645,1.82669,1.82629,1.82669,75300001.0
2005-06-20 12:59:00,1.82672,1.82678,1.8265,1.82672,38400000.0
2005-06-20 13:00:00,1.82673,1.82673,1.82641,1.82646,105200002.0
2005-06-20 13:01:00,1.8264,1.82656,1.8264,1.82643,114399999.0
2005-06-20 13:02:00,1.82632,1.82642,1.82632,1.82637,42500000.0
2005-06-20 13:03:00,1.82652,1.82666,1.8264,1.82663,64400001.0
2005-06-20 13:04:00,1.82668,1.82679,1.82664,1.82674,85899998.0
2005-06-20 13:05:00,1.82658,1.82665,1.82657,1.82657,17800000.0
2005-06-20 13:06:00,1.82658,1.82658,1.82632,1.82636,72499999.0
2005-06-20 13:07:00,1.82629,1.82637,1.82596,1.82596,92300002.0
2005-06-20 13:08:00,1.82597,1.82616,1.82597,1.82616,56600001.0
2005-06-20 13:09:00,1.8261,1.82614,1.82598,1.826,51800001.0
2005-06-20 13:10:00,1.82583,1.82583,1.82554,1.82554,45600000.0
2005-06-20 13:11:00,1.82535,1.82547,1.82535,1.82547,51299999.0
2005-06-20 13:12:00,1.82547,1.82562,1.82538,1.82562,35400000.0
2005-06-20 13:13:00,1.82541,1.82546,1.82541,1.82544,34300000.0
2005-06-20 13:14:00,1.82556,1.82568,1.82548,1.82568,52800001.0
2005-06-20 13:15:00,1.82565,1.82616,1.82565,1.8261,76600000.0
2005-06-20 13:16:00,1.8262,1.8264,1.8262,1.82639,41400000.0
2005-06-20 13:17:00,1.82643,1.82655,1.8263,1.82646,57700000.0
2005-06-20 13:18:00,1.82628,1.82632,1.82605,1.82605,53999999.0
2005-06-20 13:19:00,1.8261,1.82617,1.8261,1.82617,40200000.0
2005-06-20 13:20:00,1.82611,1.82611,1.82583,1.82583,34899999.0
2005-06-20 13:21:00,1.82592,1.82592,1.82583,1.82584,70299998.0
2005-06-20 13:22:00,1.82594,1.82605,1.82594,1.82595,49600000.0
2005-06-20 13:23:00,1.82592,1.82594,1.82567,1.82575,90900000.0
2005-06-20 13:24:00,1.82561,1.82561,1.82544,1.82544,53800001.0
2005-06-20 13:25:00,1.82527,1.82527,1.82493,1.82502,38300000.0
2005-06-20 13:26:00,1.82503,1.82503,1.82484,1.82484,70199999.0
2005-06-20 13:27:00,1.82492,1.8251,1.82489,1.82499,79600002.0
2005-06-20 13:28:00,1.8249,1.82495,1.82488,1.82488,26200000.0
2005-06-20 13:29:00,1.82485,1.82488,1.82477,1.82487,91200001.0
2005-06-20 13:30:00,1.82487,1.82498,1.82472,1.82472,94500000.0
2005-06-20 13:31:00,1.82478,1.82478,1.82472,1.82472,49200001.0
2005-06-20 13:32:00,1.82475,1.82479,1.82466,1.82469,90549999.0
2005-06-20 13:33:00,1.82465,1.82465,1.8246,1.8246,33200000.0
2005-06-20 13:34:00,1.82455,1.82461,1.8245,1.82451,90000001.0
2005-06-20 13:35:00,1.82457,1.82462,1.82445,1.82445,46500000.0
2005-06-20 13:36:00,1.82449,1.82458,1.82449,1.82455,93600000.0
2005-06-20 13:37:00,1.82463,1.82463,1.8245,1.8245,58800000.0
2005-06-20 13:38:00,1.82457,1.8246,1.8244,1.8244,100199999.0
2005-06-20 13:39:00,1.82445,1.82455,1.82443,1.82455,69000000.0
2005-06-20 13:40:00,1.82461,1.82461,1.82442,1.82452,75100000.0
2005-06-20 13:41:00,1.82457,1.82465,1.82454,1.82455,39900000.0
2005-06-20 13:42:00,1.82446,1.82446,1.82414,1.82425,29900000.0
2005-06-20 13:43:00,1.8242,1.8242,1.82407,1.82417,50099999.0
2005-06-20 13:44:00,1.82417,1.82417,1.82398,1.824,71399999.0
2005-06-20 13:45:00,1.82393,1.82401,1.82386,1.82386,54450001.0
2005-06-20 13:46:00,1.82373,1.82373,1.8236,1.82367,44699999.0
2005-06-20 13:47:00,1.8237,1.82394,1.82365,1.82388,62900000.0
2005-06-20 13:48:00,1.82397,1.82414,1.82397,1.82414,155399998.0
2005-06-20 13:49:00,1.82419,1.82441,1.82417,1.82441,67800002.0
2005-06-20 13:50:00,1.82438,1.82439,1.82436,1.82439,48200000.0
2005-06-20 13:51:00,1.8244,1.82448,1.8244,1.8244,40900000.0
2005-06-20 13:52:00,1.82445,1.82445,1.82435,1.8244,111000000.0
2005-06-20 13:53:00,1.82453,1.82478,1.82453,1.82478,24699999.0
2005-06-20 13:54:00,1.8248,1.8248,1.82475,1.82478,42000000.0
2005-06-20 13:55:00,1.82482,1.82509,1.82482,1.82509,113999997.0
2005-06-20 13:56:00,1.82517,1.82522,1.82511,1.8252,51900000.0
2005-06-20 13:57:00,1.82517,1.82517,1.82507,1.8251,67800002.0
2005-06-20 13:58:00,1.82501,1.82501,1.82491,1.82492,33100000.0
2005-06-20 13:59:00,1.82491,1.82491,1.82467,1.82467,25100000.0
2005-06-20 14:00:00,1.82483,1.82499,1.82483,1.82494,67549999.0
2005-06-20 14:01:00,1.82507,1.82507,1.82487,1.82488,78500000.0
2005-06-20 14:02:00,1.82488,1.82529,1.82486,1.82529,48200001.0
2005-06-20 14:03:00,1.8255,1.82552,1.82543,1.82543,58199998.0
2005-06-20 14:04:00,1.82538,1.82551,1.82534,1.82551,42200000.0
2005-06-20 14:05:00,1.82548,1.8256,1.82545,1.8256,57699999.0
2005-06-20 14:06:00,1.82541,1.82562,1.8254,1.82562,23100000.0
2005-06-20 14:07:00,1.82568,1.82579,1.82567,1.82572,63100000.0
2005-06-20 14:08:00,1.82556,1.82567,1.82551,1.82558,49300001.0
2005-06-20 14:09:00,1.82565,1.82565,1.8256,1.8256,10900000.0
2005-06-20 14:10:00,1.82573,1.82573,1.82553,1.82558,42300000.0
2005-06-20 14:11:00,1.82545,1.82549,1.8254,1.8254,51100000.0
2005-06-20 14:12:00,1.82536,1.82548,1.82536,1.8254,64600000.0
2005-06-20 14:13:00,1.82555,1.82556,1.82535,1.82556,38300000.0
2005-06-20 14:14:00,1.82555,1.82633,1.82555,1.82633,49800000.0
2005-06-20 14:15:00,1.82613,1.82613,1.82567,1.82567,83500000.0
2005-06-20 14:16:00,1.82569,1.82569,1.82544,1.82549,64900001.0
2005-06-20 14:17:00,1.82553,1.82555,1.82546,1.82548,53199999.0
2005-06-20 14:18:00,1.82555,1.8257,1.82555,1.82555,41600000.0
2005-06-20 14:19:00,1.82563,1.82598,1.82563,1.82595,70700000.0
2005-06-20 14:20:00,1.82599,1.82613,1.82592,1.82613,44600000.0
2005-06-20 14:21:00,1.82605,1.82605,1.82595,1.82599,76999998.0
2005-06-20 14:22:00,1.82597,1.82597,1.82586,1.82586,13500000.0
2005-06-20 14:23:00,1.82592,1.82599,1.82573,1.82573,40000001.0
2005-06-20 14:24:00,1.82572,1.82578,1.82569,1.82573,57800001.0
2005-06-20 14:25:00,1.82576,1.82581,1.8257,1.8257,116500001.0
2005-06-20 14:26:00,1.82577,1.82591,1.82573,1.82582,80399998.0
2005-06-20 14:27:00,1.8258,1.82585,1.8258,1.82585,16500000.0
2005-06-20 14:28:00,1.82574,1.82578,1.82569,1.82573,58500001.0
2005-06-20 14:29:00,1.82579,1.82587,1.82576,1.82587,28100000.0
2005-06-20 14:30:00,1.826,1.82611,1.82598,1.82611,87899998.0
2005-06-20 14:31:00,1.82624,1.82636,1.82624,1.82636,79499999.0
2005-06-20 14:32:00,1.82647,1.82648,1.82647,1.82648,12100000.0
2005-06-20 14:33:00,1.8266,1.8266,1.8264,1.82656,69500000.0
2005-06-20 14:34:00,1.82659,1.82672,1.82658,1.82672,50100000.0
2005-06-20 14:35:00,1.8266,1.8266,1.82598,1.82604,49799999.0
2005-06-20 14:36:00,1.82585,1.82585,1.82497,1.82497,94599999.0
2005-06-20 14:37:00,1.82488,1.82488,1.82378,1.82407,107700000.0
2005-06-20 14:38:00,1.82412,1.82416,1.82372,1.82372,78800002.0
2005-06-20 14:39:00,1.82379,1.824,1.82379,1.82397,60800000.0
2005-06-20 14:40:00,1.82412,1.82418,1.82394,1.82405,75700000.0
2005-06-20 14:41:00,1.82409,1.82421,1.82398,1.82398,37900000.0
2005-06-20 14:42:00,1.82392,1.82397,1.82356,1.82356,37800000.0
2005-06-20 14:43:00,1.82352,1.82375,1.82352,1.82357,45899999.0
2005-06-20 14:44:00,1.8235,1.82362,1.82334,1.82345,34200000.0
2005-06-20 14:45:00,1.82337,1.82338,1.82327,1.82327,55100000.0
2005-06-20 14:46:00,1.82328,1.82357,1.82328,1.82349,42900000.0
2005-06-20 14:47:00,1.82335,1.82338,1.82293,1.82293,107599999.0
2005-06-20 14:48:00,1.82302,1.82334,1.82302,1.82326,39900001.0
2005-06-20 14:49:00,1.82327,1.82327,1.82272,1.82272,40800000.0
2005-06-20 14:50:00,1.82289,1.82316,1.82289,1.82316,83200000.0
2005-06-20 14:51:00,1.82318,1.82325,1.82316,1.8232,67400001.0
2005-06-20 14:52:00,1.8232,1.82349,1.8232,1.82322,80200000.0
2005-06-20 14:53:00,1.82322,1.82366,1.82322,1.82366,31800000.0
2005-06-20 14:54:00,1.82368,1.82395,1.82339,1.82395,92500000.0
2005-06-20 14:55:00,1.82411,1.82422,1.82411,1.82412,57100001.0
2005-06-20 14:56:00,1.82409,1.8241,1.82404,1.82408,71200000.0
2005-06-20 14:57:00,1.82403,1.82415,1.82393,1.82402,125200000.0
2005-06-20 14:58:00,1.82406,1.82406,1.82379,1.82379,73699999.0
2005-06-20 14:59:00,1.8238,1.8241,1.8238,1.82407,64000000.0
2005-06-20 15:00:00,1.82408,1.82411,1.82367,1.82369,94100000.0
2005-06-20 15:01:00,1.82355,1.82355,1.82335,1.8234,60900000.0
2005-06-20 15:02:00,1.82336,1.82336,1.82318,1.82331,59700001.0
2005-06-20 15:03:00,1.82347,1.82361,1.82343,1.82349,55800001.0
2005-06-20 15:04:00,1.82345,1.82357,1.82345,1.82357,37300000.0
2005-06-20 15:05:00,1.82351,1.82353,1.82335,1.82353,58800000.0
2005-06-20 15:06:00,1.8235,1.82362,1.8235,1.82362,72600000.0
2005-06-20 15:07:00,1.82363,1.8237,1.82349,1.8237,54900000.0
2005-06-20 15:08:00,1.82373,1.82378,1.82358,1.82374,76799999.0
2005-06-20 15:09:00,1.82373,1.82373,1.82349,1.82352,99800000.0
2005-06-20 15:10:00,1.82361,1.82394,1.82361,1.8239,44400000.0
2005-06-20 15:11:00,1.82385,1.82396,1.82378,1.82379,96999999.0
2005-06-20 15:12:00,1.82379,1.82406,1.82379,1.82404,36470000.0
2005-06-20 15:13:00,1.8241,1.82429,1.82405,1.8241,41300000.0
2005-06-20 15:14:00,1.82368,1.82385,1.82353,1.82385,25800000.0
2005-06-20 15:15:00,1.82388,1.82402,1.82381,1.82402,54899999.0
2005-06-20 15:16:00,1.82405,1.82416,1.82382,1.82382,19400000.0
2005-06-20 15:17:00,1.82377,1.8238,1.82357,1.82365,101700001.0
2005-06-20 15:18:00,1.82373,1.82373,1.82345,1.82345,88000000.0
2005-06-20 15:19:00,1.82342,1.82349,1.82329,1.8234,108900001.0
2005-06-20 15:20:00,1.82353,1.82365,1.82353,1.82363,67699999.0
2005-06-20 15:21:00,1.82377,1.82397,1.82377,1.82391,14400000.0
2005-06-20 15:22:00,1.82385,1.82385,1.82364,1.82373,47600000.0
2005-06-20 15:23:00,1.82379,1.82389,1.82376,1.8238,101399998.0
2005-06-20 15:24:00,1.82395,1.82408,1.82381,1.82408,83599999.0
2005-06-20 15:25:00,1.8241,1.82423,1.824,1.82419,81500000.0
2005-06-20 15:26:00,1.82425,1.82438,1.82423,1.82427,70100000.0
2005-06-20 15:27:00,1.82433,1.82442,1.82426,1.82442,84299998.0
2005-06-20 15:28:00,1.82434,1.82434,1.8238,1.8238,68600000.0
2005-06-20 15:29:00,1.82376,1.82376,1.8236,1.82373,54800000.0
2005-06-20 15:30:00,1.82368,1.82368,1.8236,1.8236,65500000.0
2005-06-20 15:31:00,1.82368,1.82385,1.82349,1.82385,67500001.0
2005-06-20 15:32:00,1.8239,1.82424,1.82389,1.82422,98600001.0
2005-06-20 15:33:00,1.82411,1.82411,1.82389,1.82389,44800000.0
2005-06-20 15:34:00,1.82387,1.82398,1.82378,1.82398,57700000.0
2005-06-20 15:35:00,1.82404,1.8244,1.82404,1.8244,57300001.0
2005-06-20 15:36:00,1.82443,1.82453,1.82443,1.82449,13000000.0
2005-06-20 15:37:00,1.82429,1.82429,1.82392,1.82412,70299998.0
2005-06-20 15:38:00,1.82411,1.82412,1.82394,1.82397,68500000.0
2005-06-20 15:39:00,1.82391,1.82398,1.82385,1.82392,81599999.0
2005-06-20 15:40:00,1.82389,1.82395,1.82376,1.82376,46800000.0
2005-06-20 15:41:00,1.82369,1.8239,1.82365,1.8239,87999999.0
2005-06-20 15:42:00,1.82387,1.82387,1.82374,1.82386,124799999.0
2005-06-20 15:43:00,1.8238,1.824,1.82379,1.824,24200000.0
2005-06-20 15:44:00,1.82395,1.82395,1.82375,1.82375,76150000.0
2005-06-20 15:45:00,1.82366,1.8237,1.82359,1.8236,55900000.0
2005-06-20 15:46:00,1.82351,1.82357,1.82344,1.82357,21400000.0
2005-06-20 15:47:00,1.82327,1.82327,1.82296,1.82308,43300000.0
2005-06-20 15:48:00,1.82303,1.82303,1.8217,1.8218,63500000.0
2005-06-20 15:49:00,1.8217,1.82173,1.82118,1.8214,107399998.0
2005-06-20 15:50:00,1.82142,1.82144,1.82125,1.82133,87300001.0
2005-06-20 15:51:00,1.82147,1.82176,1.82147,1.82176,30500000.0
2005-06-20 15:52:00,1.82186,1.82225,1.82186,1.82214,123000000.0
2005-06-20 15:53:00,1.82222,1.82222,1.82178,1.82178,49200001.0
2005-06-20 15:54:00,1.82172,1.82178,1.82147,1.82154,17900000.0
2005-06-20 15:55:00,1.82173,1.822,1.82167,1.822,77699999.0
2005-06-20 15:56:00,1.82193,1.82206,1.82174,1.82199,41299999.0
2005-06-20 15:57:00,1.82196,1.82217,1.82189,1.82217,42300000.0
2005-06-20 15:58:00,1.8224,1.82268,1.8224,1.82252,99499997.0
2005-06-20 15:59:00,1.82241,1.82261,1.82234,1.82236,55200000.0
2005-06-20 16:00:00,1.8223,1.82232,1.82195,1.82195,54200000.0
2005-06-20 16:01:00,1.82202,1.82208,1.82164,1.82208,121200001.0
2005-06-20 16:02:00,1.8221,1.8222,1.82201,1.82208,89799999.0
2005-06-20 16:03:00,1.82215,1.82226,1.82215,1.82222,70700000.0
2005-06-20 16:04:00,1.82235,1.82255,1.82221,1.82221,77500000.0
2005-06-20 16:05:00,1.8224,1.82245,1.8224,1.82245,10400000.0
2005-06-20 16:06:00,1.8226,1.8226,1.8225,1.8225,22800000.0
2005-06-20 16:07:00,1.82244,1.82244,1.82185,1.82185,71499999.0
2005-06-20 16:08:00,1.8216,1.8216,1.82158,1.82158,29099999.0
2005-06-20 16:09:00,1.82153,1.82173,1.82153,1.82168,39300000.0
2005-06-20 16:10:00,1.82168,1.82199,1.82168,1.82189,73000000.0
2005-06-20 16:11:00,1.8219,1.82212,1.8219,1.82212,48599999.0
2005-06-20 16:12:00,1.82211,1.82215,1.82199,1.82205,90000001.0
2005-06-20 16:13:00,1.82208,1.82235,1.82203,1.82235,101200002.0
2005-06-20 16:14:00,1.8223,1.82243,1.8223,1.82243,45099999.0
2005-06-20 16:15:00,1.82236,1.82236,1.82218,1.82225,91299998.0
2005-06-20 16:16:00,1.82221,1.82233,1.82221,1.82232,93699998.0
2005-06-20 16:17:00,1.82247,1.82247,1.82237,1.82242,100899999.0
2005-06-20 16:18:00,1.82226,1.82233,1.82197,1.82197,40900000.0
2005-06-20 16:19:00,1.82182,1.82182,1.82146,1.82159,59500000.0
2005-06-20 16:20:00,1.82175,1.82195,1.8216,1.82195,57400000.0
2005-06-20 16:21:00,1.82224,1.82239,1.82224,1.82233,19200000.0
2005-06-20 16:22:00,1.8223,1.82244,1.82222,1.82244,67700001.0
2005-06-20 16:23:00,1.82235,1.82242,1.8223,1.82238,86200000.0
2005-06-20 16:24:00,1.8223,1.8223,1.82211,1.82212,20600000.0
2005-06-20 16:25:00,1.82187,1.82187,1.82177,1.82185,37900000.0
2005-06-20 16:26:00,1.82176,1.82198,1.82176,1.82197,63600002.0
2005-06-20 16:27:00,1.82192,1.82201,1.82192,1.82193,45800000.0
2005-06-20 16:28:00,1.82197,1.82218,1.82197,1.82218,56599999.0
2005-06-20 16:29:00,1.82237,1.8224,1.82209,1.82233,82500000.0
2005-06-20 16:30:00,1.82202,1.82202,1.82159,1.82178,104900001.0
2005-06-20 16:31:00,1.82175,1.82176,1.82161,1.82175,71499999.0
2005-06-20 16:32:00,1.82166,1.82166,1.82157,1.82163,48700001.0
2005-06-20 16:33:00,1.82165,1.82213,1.82161,1.82213,62200001.0
2005-06-20 16:34:00,1.82204,1.82204,1.82151,1.82165,140299999.0
2005-06-20 16:35:00,1.8216,1.8216,1.82145,1.82145,17200000.0
2005-06-20 16:36:00,1.82142,1.8215,1.8214,1.82141,76300000.0
2005-06-20 16:37:00,1.8214,1.82161,1.8214,1.82161,58700001.0
2005-06-20 16:38:00,1.82164,1.82175,1.82157,1.82165,67800001.0
2005-06-20 16:39:00,1.82153,1.82156,1.82133,1.82147,76100000.0
2005-06-20 16:40:00,1.82138,1.82166,1.82138,1.82166,45499999.0
2005-06-20 16:41:00,1.82147,1.82179,1.82147,1.82165,117499999.0
2005-06-20 16:42:00,1.82177,1.82194,1.82177,1.82194,57500001.0
2005-06-20 16:43:00,1.82171,1.82201,1.8216,1.82201,36499999.0
2005-06-20 16:44:00,1.8222,1.82249,1.8222,1.8224,48999999.0
2005-06-20 16:45:00,1.82247,1.82247,1.82219,1.82219,32400000.0
2005-06-20 16:46:00,1.82203,1.82217,1.82195,1.8221,85600000.0
2005-06-20 16:47:00,1.82214,1.8223,1.82205,1.82227,179899997.0
2005-06-20 16:48:00,1.82232,1.82235,1.82209,1.82235,94200001.0
2005-06-20 16:49:00,1.8224,1.8224,1.82235,1.82235,35699999.0
2005-06-20 16:50:00,1.82245,1.82256,1.82245,1.8225,48500001.0
2005-06-20 16:51:00,1.82248,1.8226,1.82235,1.8226,124099997.0
2005-06-20 16:52:00,1.8227,1.82303,1.8227,1.82303,13000000.0
2005-06-20 16:53:00,1.82303,1.82306,1.82274,1.82274,36900000.0
2005-06-20 16:54:00,1.82275,1.82286,1.82268,1.82273,68599999.0
2005-06-20 16:55:00,1.82273,1.82275,1.8226,1.82275,70000001.0
2005-06-20 16:56:00,1.8228,1.82294,1.8228,1.82285,82999999.0
2005-06-20 16:57:00,1.82315,1.8236,1.82306,1.8236,130800001.0
2005-06-20 16:58:00,1.82362,1.82364,1.82347,1.82357,125799998.0
2005-06-20 16:59:00,1.82373,1.82381,1.82368,1.8238,51200000.0
2005-06-20 17:00:00,1.82366,1.82366,1.82345,1.82345,56200000.0
2005-06-20 17:01:00,1.82355,1.8236,1.82346,1.82357,96100000.0
2005-06-20 17:02:00,1.82367,1.82367,1.82351,1.8236,48399999.0
2005-06-20 17:03:00,1.82359,1.82369,1.82355,1.82367,53700001.0
2005-06-20 17:04:00,1.82357,1.8237,1.82356,1.8237,44700000.0
2005-06-20 17:05:00,1.82373,1.82387,1.82373,1.82378,35700000.0
2005-06-20 17:06:00,1.82382,1.82391,1.8238,1.82386,50200000.0
2005-06-20 17:07:00,1.82372,1.82382,1.82362,1.82362,50700000.0
2005-06-20 17:08:00,1.82342,1.82351,1.82342,1.82342,69200000.0
2005-06-20 17:09:00,1.82352,1.82353,1.82352,1.82353,15300000.0
2005-06-20 17:10:00,1.82362,1.82383,1.82361,1.82383,130000002.0
2005-06-20 17:11:00,1.82393,1.82404,1.82383,1.8239,103199998.0
2005-06-20 17:12:00,1.82386,1.82393,1.82381,1.82392,76499998.0
2005-06-20 17:13:00,1.82395,1.82398,1.82378,1.82388,88200002.0
2005-06-20 17:14:00,1.82391,1.82396,1.82371,1.82372,69100001.0
2005-06-20 17:15:00,1.8237,1.82388,1.8237,1.82372,72200001.0
2005-06-20 17:16:00,1.82364,1.82364,1.82333,1.82345,80500002.0
2005-06-20 17:17:00,1.8233,1.8233,1.82305,1.82305,45100000.0
2005-06-20 17:18:00,1.82294,1.82312,1.82291,1.82296,47900000.0
2005-06-20 17:19:00,1.82288,1.82293,1.82288,1.82292,64299998.0
2005-06-20 17:20:00,1.82303,1.82336,1.82303,1.82328,103399998.0
2005-06-20 17:21:00,1.82337,1.82337,1.82302,1.82305,47200000.0
2005-06-20 17:22:00,1.82312,1.82322,1.82304,1.82304,23700000.0
2005-06-20 17:23:00,1.82292,1.82301,1.8229,1.8229,18500000.0
2005-06-20 17:24:00,1.82292,1.82299,1.82275,1.82275,39100000.0
2005-06-20 17:25:00,1.82285,1.82303,1.82285,1.82297,40900000.0
2005-06-20 17:26:00,1.82319,1.82325,1.82312,1.82313,55199999.0
2005-06-20 17:27:00,1.82304,1.82304,1.82288,1.82288,26699999.0
2005-06-20 17:28:00,1.82297,1.82307,1.82288,1.82307,103700000.0
2005-06-20 17:29:00,1.82315,1.82318,1.82306,1.82307,57300001.0
2005-06-20 17:30:00,1.82308,1.82332,1.82305,1.82332,83600000.0
2005-06-20 17:31:00,1.8231,1.8231,1.82305,1.82305,41199999.0
2005-06-20 17:32:00,1.82305,1.82315,1.82305,1.82305,52100001.0
2005-06-20 17:33:00,1.8231,1.8231,1.82268,1.82268,98000000.0
2005-06-20 17:34:00,1.82238,1.8224,1.82221,1.82228,82000001.0
2005-06-20 17:35:00,1.82234,1.82261,1.82234,1.82257,46100000.0
2005-06-20 17:36:00,1.82255,1.82255,1.82246,1.82255,81299999.0
2005-06-20 17:37:00,1.82246,1.82252,1.82241,1.82251,112499999.0
2005-06-20 17:38:00,1.82265,1.82279,1.82265,1.82272,11400000.0
2005-06-20 17:39:00,1.82272,1.82283,1.82272,1.82281,57699999.0
2005-06-20 17:40:00,1.82278,1.82278,1.82264,1.82276,40900000.0
2005-06-20 17:41:00,1.82262,1.82274,1.82262,1.82262,45700000.0
2005-06-20 17:42:00,1.82251,1.82251,1.82226,1.82242,80099998.0
2005-06-20 17:43:00,1.82247,1.82247,1.8223,1.8224,75650001.0
2005-06-20 17:44:00,1.82247,1.82272,1.82247,1.82271,27000000.0
2005-06-20 17:45:00,1.82275,1.82318,1.82275,1.82318,61700000.0
2005-06-20 17:46:00,1.82314,1.8232,1.82312,1.82312,37400000.0
2005-06-20 17:47:00,1.82297,1.82297,1.82282,1.82284,31499999.0
2005-06-20 17:48:00,1.82263,1.82288,1.82254,1.82288,79399999.0
2005-06-20 17:49:00,1.82294,1.8231,1.82294,1.82309,77099998.0
2005-06-20 17:50:00,1.82302,1.8232,1.82302,1.82311,84900000.0
2005-06-20 17:51:00,1.82306,1.82313,1.823,1.82303,99900000.0
2005-06-20 17:52:00,1.82305,1.82305,1.82285,1.82287,61500000.0
2005-06-20 17:53:00,1.82277,1.82285,1.82277,1.82285,53899998.0
2005-06-20 17:54:00,1.82281,1.82292,1.82281,1.82292,83399999.0
2005-06-20 17:55:00,1.82302,1.82316,1.82301,1.82301,67599999.0
2005-06-20 17:56:00,1.82292,1.8231,1.82292,1.8231,43800000.0
2005-06-20 17:57:00,1.82303,1.82341,1.82303,1.82314,98000001.0
2005-06-20 17:58:00,1.82301,1.82314,1.8229,1.8229,73299999.0
2005-06-20 17:59:00,1.82264,1.82276,1.82264,1.82265,17500000.0
2005-06-20 18:00:00,1.82278,1.82293,1.82278,1.82286,61400001.0
2005-06-20 18:01:00,1.82287,1.82294,1.82271,1.82285,967149996.0
2005-06-20 18:02:00,1.82283,1.82285,1.82272,1.82276,1162899999.0
2005-06-20 18:03:00,1.82277,1.8229,1.82275,1.82277,1479499995.0
2005-06-20 18:04:00,1.82287,1.82292,1.82273,1.82287,733269992.0
2005-06-20 18:05:00,1.82287,1.82294,1.82272,1.8228,966800002.0
2005-06-20 18:06:00,1.8228,1.82292,1.82278,1.82286,946400000.0
2005-06-20 18:07:00,1.82289,1.82308,1.82286,1.82289,1265099995.0
2005-06-20 18:08:00,1.82288,1.82302,1.82287,1.8229,1120400001.0
2005-06-20 18:09:00,1.82291,1.82295,1.82284,1.82286,513399998.0
2005-06-20 18:10:00,1.82285,1.82285,1.82275,1.82275,835599999.0
2005-06-20 18:11:00,1.82283,1.82308,1.82283,1.82287,485900002.0
2005-06-20 18:12:00,1.82288,1.82306,1.82281,1.82281,780999996.0
2005-06-20 18:13:00,1.82279,1.8229,1.82276,1.82281,587800000.0
2005-06-20 18:14:00,1.82287,1.82296,1.82282,1.8229,841299999.0
2005-06-20 18:15:00,1.82293,1.82293,1.82284,1.82289,831899999.0
2005-06-20 18:16:00,1.82285,1.82294,1.8228,1.82294,828899998.0
2005-06-20 18:17:00,1.82297,1.82306,1.82292,1.823,491299998.0
2005-06-20 18:18:00,1.823,1.82308,1.82292,1.82298,679099997.0
2005-06-20 18:19:00,1.82314,1.82321,1.823,1.82307,444699999.0
2005-06-20 18:20:00,1.82311,1.82322,1.82311,1.82315,458400001.0
2005-06-20 18:21:00,1.82315,1.82317,1.82305,1.82312,787799996.0
2005-06-20 18:22:00,1.82313,1.82317,1.82305,1.8231,602600000.0
2005-06-20 18:23:00,1.82312,1.82331,1.82312,1.82317,1024549996.0
2005-06-20 18:24:00,1.82328,1.82335,1.82316,1.8233,761600002.0
2005-06-20 18:25:00,1.82323,1.82333,1.82309,1.82317,769000002.0
2005-06-20 18:26:00,1.82316,1.82331,1.82309,1.82318,558400001.0
2005-06-20 18:27:00,1.82325,1.82327,1.82295,1.82307,791599996.0
2005-06-20 18:28:00,1.82307,1.82322,1.82306,1.82322,500999996.0
2005-06-20 18:29:00,1.82321,1.82325,1.82309,1.82322,931700004.0
2005-06-20 18:30:00,1.82323,1.82325,1.82307,1.82315,718400001.0
2005-06-20 18:31:00,1.82318,1.82323,1.82309,1.82312,513099992.0
2005-06-20 18:32:00,1.82308,1.82311,1.82302,1.82308,458950001.0
2005-06-20 18:33:00,1.82309,1.82317,1.82301,1.82301,705500003.0
2005-06-20 18:34:00,1.823,1.82306,1.8229,1.82294,631899997.0
2005-06-20 18:35:00,1.82295,1.82308,1.82294,1.82297,493699999.0
2005-06-20 18:36:00,1.82297,1.82304,1.82293,1.82304,150899997.0
2005-06-20 18:37:00,1.82302,1.82302,1.82272,1.82272,154800000.0
2005-06-20 18:38:00,1.82275,1.82275,1.82267,1.82275,255800000.0
2005-06-20 18:39:00,1.82273,1.82284,1.82272,1.82284,203700001.0
2005-06-20 18:40:00,1.82283,1.82285,1.82275,1.8228,383299999.0
2005-06-20 18:41:00,1.82279,1.82288,1.82272,1.82277,286499999.0
2005-06-20 18:42:00,1.82279,1.82289,1.82278,1.82285,196600000.0
2005-06-20 18:43:00,1.82288,1.82298,1.82288,1.82292,86600000.0
2005-06-20 18:44:00,1.82285,1.823,1.82284,1.82289,411900000.0
2005-06-20 18:45:00,1.8229,1.823,1.82288,1.82295,165500000.0
2005-06-20 18:46:00,1.82303,1.82317,1.82302,1.82306,166600000.0
2005-06-20 18:47:00,1.82303,1.82325,1.82303,1.82325,167099998.0
2005-06-20 18:48:00,1.82315,1.82331,1.82311,1.8232,238899999.0
2005-06-20 18:49:00,1.82322,1.82327,1.82322,1.82326,93399998.0
2005-06-20 18:50:00,1.82333,1.82341,1.82308,1.82308,160399998.0
2005-06-20 18:51:00,1.8231,1.82317,1.82298,1.8231,512950001.0
2005-06-20 18:52:00,1.82306,1.82323,1.82298,1.82323,617600004.0
2005-06-20 18:53:00,1.82326,1.82347,1.82326,1.82327,316100000.0
2005-06-20 18:54:00,1.82334,1.82356,1.82334,1.82344,286600000.0
2005-06-20 18:55:00,1.82348,1.82356,1.82328,1.8235,697100001.0
2005-06-20 18:56:00,1.8235,1.82368,1.82345,1.82356,206799998.0
2005-06-20 18:57:00,1.82348,1.82352,1.82314,1.82314,631199990.0
2005-06-20 18:58:00,1.82307,1.82314,1.82292,1.82292,647400002.0
2005-06-20 18:59:00,1.82285,1.82299,1.82282,1.82285,374899999.0
2005-06-20 19:00:00,1.8231,1.82321,1.82306,1.82318,260599998.0
2005-06-20 19:01:00,1.82328,1.82331,1.82321,1.82321,126400001.0
2005-06-20 19:02:00,1.82321,1.82333,1.82318,1.82326,416899998.0
2005-06-20 19:03:00,1.8233,1.82337,1.8232,1.82327,760200001.0
2005-06-20 19:04:00,1.82333,1.82341,1.82318,1.82318,261800001.0
2005-06-20 19:05:00,1.82331,1.82331,1.82309,1.82325,131300002.0
2005-06-20 19:06:00,1.82321,1.82321,1.823,1.82308,626400002.0
2005-06-20 19:07:00,1.82307,1.82313,1.82302,1.82313,318900001.0
2005-06-20 19:08:00,1.82309,1.82315,1.82291,1.82315,441999996.0
2005-06-20 19:09:00,1.82311,1.82311,1.82282,1.82295,209800001.0
2005-06-20 19:10:00,1.82305,1.82334,1.82277,1.82297,448499996.0
2005-06-20 19:11:00,1.8229,1.82295,1.82287,1.82288,149799999.0
2005-06-20 19:12:00,1.82285,1.82287,1.82267,1.82279,185100001.0
2005-06-20 19:13:00,1.82281,1.82302,1.8228,1.82302,415599998.0
2005-06-20 19:14:00,1.823,1.82304,1.82294,1.82297,202899998.0
2005-06-20 19:15:00,1.82282,1.82303,1.82262,1.82269,368300003.0
2005-06-20 19:16:00,1.8229,1.82293,1.82287,1.8229,132800001.0
2005-06-20 19:17:00,1.82293,1.82295,1.8229,1.82295,183799998.0
2005-06-20 19:18:00,1.82295,1.82298,1.8229,1.82295,239299999.0
2005-06-20 19:19:00,1.82292,1.82292,1.82272,1.82278,343099998.0
2005-06-20 19:20:00,1.82273,1.82284,1.82269,1.82278,371900002.0
2005-06-20 19:21:00,1.82285,1.82294,1.82282,1.82282,361000001.0
2005-06-20 19:22:00,1.82278,1.82278,1.82255,1.82267,251949999.0
2005-06-20 19:23:00,1.82265,1.82265,1.82246,1.82258,345899996.0
2005-06-20 19:24:00,1.82255,1.82255,1.82252,1.82255,153000001.0
2005-06-20 19:25:00,1.82255,1.82259,1.82248,1.82249,69300000.0
2005-06-20 19:26:00,1.82251,1.82258,1.82245,1.82245,378300000.0
2005-06-20 19:27:00,1.82254,1.8227,1.82251,1.82268,540999999.0
2005-06-20 19:28:00,1.8227,1.82284,1.82262,1.82262,284600001.0
2005-06-20 19:29:00,1.82258,1.82274,1.82258,1.8226,221500000.0
2005-06-20 19:30:00,1.82256,1.82266,1.82251,1.82253,468600002.0
2005-06-20 19:31:00,1.82249,1.82254,1.82242,1.82248,294299998.0
2005-06-20 19:32:00,1.82247,1.82257,1.82244,1.82248,317700001.0
2005-06-20 19:33:00,1.8225,1.82262,1.8225,1.82262,232499998.0
2005-06-20 19:34:00,1.82268,1.82275,1.82262,1.8227,225100005.0
2005-06-20 19:35:00,1.82268,1.82274,1.82259,1.82273,311400000.0
2005-06-20 19:36:00,1.82275,1.82278,1.82265,1.8227,437599996.0
2005-06-20 19:37:00,1.82259,1.82263,1.82244,1.8225,232400001.0
2005-06-20 19:38:00,1.82241,1.82251,1.8224,1.8224,116700000.0
2005-06-20 19:39:00,1.82242,1.82253,1.82239,1.82246,219200001.0
2005-06-20 19:40:00,1.82242,1.82247,1.82238,1.8224,361700003.0
2005-06-20 19:41:00,1.82243,1.82243,1.82229,1.8223,352899999.0
2005-06-20 19:42:00,1.82231,1.82242,1.82228,1.82242,185400000.0
2005-06-20 19:43:00,1.82239,1.82245,1.82236,1.82238,109300001.0
2005-06-20 19:44:00,1.82235,1.82268,1.82235,1.82256,411499999.0
2005-06-20 19:45:00,1.8226,1.82265,1.82255,1.82265,171800003.0
2005-06-20 19:46:00,1.82265,1.82265,1.82258,1.8226,273199999.0
2005-06-20 19:47:00,1.8226,1.8226,1.82251,1.82251,107099999.0
2005-06-20 19:48:00,1.82244,1.82284,1.82241,1.82251,180600001.0
2005-06-20 19:49:00,1.82253,1.82253,1.82232,1.82245,314500000.0
2005-06-20 19:50:00,1.82248,1.82257,1.82243,1.82243,370300003.0
2005-06-20 19:51:00,1.82239,1.82244,1.82229,1.82244,439699998.0
2005-06-20 19:52:00,1.82248,1.82256,1.82247,1.8225,160099999.0
2005-06-20 19:53:00,1.82256,1.82273,1.82256,1.82273,73100001.0
2005-06-20 19:54:00,1.82269,1.82278,1.82262,1.82262,125000000.0
2005-06-20 19:55:00,1.82255,1.82259,1.82252,1.82252,90200000.0
2005-06-20 19:56:00,1.82253,1.82272,1.82252,1.82272,231499998.0
2005-06-20 19:57:00,1.82271,1.82279,1.82252,1.82268,326400000.0
2005-06-20 19:58:00,1.8227,1.82275,1.82267,1.8227,351000002.0
2005-06-20 19:59:00,1.8227,1.82282,1.8227,1.82281,233800000.0
2005-06-20 20:00:00,1.82282,1.823,1.82282,1.82294,124699998.0
2005-06-20 20:01:00,1.82292,1.82292,1.82267,1.82267,239200000.0
2005-06-20 20:02:00,1.82289,1.82294,1.82283,1.82283,148199999.0
2005-06-20 20:03:00,1.82277,1.82279,1.82265,1.82265,68900000.0
2005-06-20 20:04:00,1.8226,1.8226,1.82255,1.82255,232399998.0
2005-06-20 20:05:00,1.82244,1.82244,1.82215,1.82228,97400000.0
2005-06-20 20:06:00,1.82229,1.82232,1.8222,1.82222,226299997.0
2005-06-20 20:07:00,1.82222,1.82248,1.82222,1.82232,117200000.0
2005-06-20 20:08:00,1.82235,1.82235,1.82221,1.82227,416999997.0
2005-06-20 20:09:00,1.82222,1.82245,1.82222,1.82245,175000001.0
2005-06-20 20:10:00,1.82245,1.82245,1.82225,1.82243,111599999.0
2005-06-20 20:11:00,1.82256,1.82261,1.82248,1.82248,92999998.0
2005-06-20 20:12:00,1.82239,1.82251,1.82228,1.82247,428899998.0
2005-06-20 20:13:00,1.82237,1.82243,1.82227,1.82227,151400001.0
2005-06-20 20:14:00,1.82217,1.82251,1.82217,1.8223,179800000.0
2005-06-20 20:15:00,1.82228,1.82233,1.82209,1.82209,451800002.0
2005-06-20 20:16:00,1.82211,1.82225,1.82211,1.82224,105700000.0
2005-06-20 20:17:00,1.82223,1.82228,1.8222,1.82222,86500000.0
2005-06-20 20:18:00,1.8222,1.82224,1.82214,1.8222,162699999.0
2005-06-20 20:19:00,1.82221,1.82223,1.82215,1.82223,103200000.0
2005-06-20 20:20:00,1.82211,1.8222,1.82207,1.8221,242599998.0
2005-06-20 20:21:00,1.82211,1.82219,1.82211,1.82213,181700001.0
2005-06-20 20:22:00,1.82216,1.82218,1.82213,1.82218,148900000.0
2005-06-20 20:23:00,1.82221,1.82243,1.82218,1.82243,346599999.0
2005-06-20 20:24:00,1.82247,1.82264,1.82247,1.82264,149099999.0
2005-06-20 20:25:00,1.82272,1.82272,1.82239,1.82263,407899994.0
2005-06-20 20:26:00,1.82256,1.8226,1.82235,1.82241,437146994.0
2005-06-20 20:27:00,1.82249,1.82266,1.82249,1.82266,229799998.0
2005-06-20 20:28:00,1.82262,1.82265,1.82255,1.8226,337900001.0
2005-06-20 20:29:00,1.82265,1.82276,1.8225,1.82276,145400001.0
2005-06-20 20:30:00,1.82287,1.82287,1.82254,1.82254,929699996.0
2005-06-20 20:31:00,1.82274,1.82282,1.82247,1.82247,573849994.0
2005-06-20 20:32:00,1.82243,1.82261,1.82237,1.82243,699699998.0
2005-06-20 20:33:00,1.8224,1.82247,1.8223,1.8224,215799998.0
2005-06-20 20:34:00,1.82247,1.82255,1.82247,1.8225,102300001.0
2005-06-20 20:35:00,1.8226,1.82278,1.82247,1.82247,73699998.0
2005-06-20 20:36:00,1.82243,1.82281,1.82243,1.82253,110600000.0
2005-06-20 20:37:00,1.8225,1.82257,1.82241,1.82256,124300001.0
2005-06-20 20:38:00,1.82255,1.82266,1.82235,1.82247,294799999.0
2005-06-20 20:39:00,1.82258,1.82265,1.82252,1.82252,238899999.0
2005-06-20 20:40:00,1.82251,1.8227,1.82251,1.8226,172499998.0
2005-06-20 20:41:00,1.82263,1.82284,1.82263,1.82272,288300000.0
2005-06-20 20:42:00,1.82279,1.82282,1.8226,1.8226,30900001.0
2005-06-20 20:43:00,1.82262,1.82265,1.82249,1.82264,276599998.0
2005-06-20 20:44:00,1.82274,1.82294,1.82274,1.82294,480899998.0
2005-06-20 20:45:00,1.82304,1.82304,1.82291,1.82303,105099999.0
2005-06-20 20:46:00,1.82304,1.82304,1.82298,1.82304,218299998.0
2005-06-20 20:47:00,1.823,1.82306,1.82293,1.82297,365500002.0
2005-06-20 20:48:00,1.82293,1.82301,1.82292,1.82297,127099999.0
2005-06-20 20:49:00,1.82295,1.82295,1.82287,1.82295,122399999.0
2005-06-20 20:50:00,1.82294,1.82303,1.8229,1.82303,333999997.0
2005-06-20 20:51:00,1.82303,1.82303,1.82281,1.82283,356599996.0
2005-06-20 20:52:00,1.82272,1.82292,1.82264,1.82292,161200000.0
2005-06-20 20:53:00,1.82288,1.823,1.82273,1.82273,641499998.0
2005-06-20 20:54:00,1.8227,1.82275,1.82267,1.8227,414899998.0
2005-06-20 20:55:00,1.82273,1.82283,1.82271,1.82278,298950001.0
2005-06-20 20:56:00,1.82286,1.82309,1.82286,1.8229,503599999.0
2005-06-20 20:57:00,1.82292,1.82304,1.82291,1.82292,599600002.0
2005-06-20 20:58:00,1.82294,1.82296,1.8228,1.82288,184699999.0
2005-06-20 20:59:00,1.82286,1.82289,1.82266,1.82276,681899995.0
2005-06-20 21:00:00,1.82282,1.8229,1.82278,1.82287,464999997.0
2005-06-20 21:01:00,1.82282,1.82291,1.82279,1.8228,469399996.0
2005-06-20 21:02:00,1.82275,1.82297,1.82275,1.82295,207199999.0
2005-06-20 21:03:00,1.82289,1.82292,1.82282,1.8229,229900001.0
2005-06-20 21:04:00,1.8229,1.82295,1.82285,1.82292,233700000.0
2005-06-20 21:05:00,1.8229,1.82294,1.82286,1.82292,266600003.0
2005-06-20 21:06:00,1.82288,1.82293,1.82287,1.8229,123800000.0
2005-06-20 21:07:00,1.82291,1.82302,1.82288,1.82302,87699999.0
2005-06-20 21:08:00,1.82305,1.82305,1.82302,1.82302,31300000.0
2005-06-20 21:09:00,1.82298,1.82305,1.82295,1.82295,52500001.0
2005-06-20 21:10:00,1.82302,1.82303,1.82272,1.82303,202299998.0
2005-06-20 21:11:00,1.823,1.82308,1.823,1.82305,135000000.0
2005-06-20 21:12:00,1.82305,1.82307,1.823,1.82305,68100000.0
2005-06-20 21:13:00,1.823,1.82311,1.82292,1.82298,235700002.0
2005-06-20 21:14:00,1.82295,1.82295,1.82277,1.82283,353500000.0
2005-06-20 21:15:00,1.82283,1.82283,1.82267,1.82274,242799999.0
2005-06-20 21:16:00,1.82275,1.82275,1.8227,1.8227,54599999.0
2005-06-20 21:17:00,1.82271,1.82282,1.82265,1.82282,214700001.0
2005-06-20 21:18:00,1.82283,1.82287,1.82272,1.82272,32200000.0
2005-06-20 21:19:00,1.82275,1.82278,1.8227,1.82275,65500000.0
2005-06-20 21:20:00,1.82278,1.82293,1.82276,1.82291,300899998.0
2005-06-20 21:21:00,1.8229,1.8229,1.82264,1.82264,157699999.0
2005-06-20 21:22:00,1.82279,1.82282,1.82261,1.82261,203300000.0
2005-06-20 21:23:00,1.8226,1.82277,1.8226,1.82276,21500000.0
2005-06-20 21:24:00,1.82281,1.82293,1.82276,1.82282,186399998.0
2005-06-20 21:25:00,1.82278,1.82286,1.82272,1.82286,145899999.0
2005-06-20 21:26:00,1.8229,1.8229,1.8229,1.8229,20500000.0
2005-06-20 21:27:00,1.82287,1.82289,1.82272,1.82272,118900003.0
2005-06-20 21:28:00,1.82271,1.82282,1.82268,1.82282,282200001.0
2005-06-20 21:29:00,1.82282,1.82282,1.82278,1.82278,8000000.0
2005-06-20 21:30:00,1.82275,1.82275,1.82275,1.82275,29600000.0
2005-06-20 21:31:00,1.82278,1.82292,1.82278,1.82292,14500000.0
2005-06-20 21:32:00,1.82291,1.82291,1.8226,1.82268,226399998.0
2005-06-20 21:33:00,1.82265,1.82268,1.82258,1.82263,191500000.0
2005-06-20 21:34:00,1.82265,1.82265,1.82255,1.82255,198300000.0
2005-06-20 21:35:00,1.8226,1.8226,1.82255,1.82255,32800000.0
2005-06-20 21:36:00,1.82258,1.82268,1.82258,1.82258,84700000.0
2005-06-20 21:37:00,1.82257,1.82267,1.82257,1.82265,203500002.0
2005-06-20 21:38:00,1.82263,1.82268,1.8226,1.8226,166700000.0
2005-06-20 21:39:00,1.82268,1.82268,1.82265,1.82265,57300000.0
2005-06-20 21:40:00,1.82265,1.82277,1.82265,1.82277,151999999.0
2005-06-20 21:41:00,1.8228,1.82288,1.82278,1.82282,153900000.0
2005-06-20 21:42:00,1.82276,1.82329,1.82276,1.82311,61400000.0
2005-06-20 21:43:00,1.82282,1.82282,1.82267,1.82267,34300000.0
2005-06-20 21:44:00,1.82265,1.82267,1.82263,1.82263,92199999.0
2005-06-20 21:45:00,1.82262,1.82265,1.82262,1.82265,82199999.0
2005-06-20 21:46:00,1.82267,1.82272,1.82265,1.82265,134900001.0
2005-06-20 21:47:00,1.82262,1.82307,1.82255,1.82299,149999998.0
2005-06-20 21:48:00,1.8226,1.82268,1.8226,1.82268,137899999.0
2005-06-20 21:49:00,1.82265,1.82268,1.82265,1.82268,110000000.0
2005-06-20 21:50:00,1.82268,1.82268,1.82265,1.82265,30300000.0
2005-06-20 21:51:00,1.82265,1.82268,1.82265,1.82265,121600000.0
2005-06-20 21:52:00,1.82268,1.82268,1.8226,1.82265,62500000.0
2005-06-20 21:53:00,1.82265,1.82265,1.8226,1.8226,110399998.0
2005-06-20 21:54:00,1.82265,1.82265,1.82255,1.82255,138900000.0
2005-06-20 21:55:00,1.82258,1.82268,1.82258,1.82268,216500001.0
2005-06-20 21:56:00,1.82265,1.8231,1.82265,1.82298,64300000.0
2005-06-20 21:57:00,1.82275,1.82275,1.8227,1.8227,132300000.0
2005-06-20 21:58:00,1.82271,1.82277,1.82271,1.82277,94900003.0
2005-06-20 21:59:00,1.82277,1.82281,1.82267,1.82267,349899998.0
2005-06-20 22:00:00,1.8227,1.82275,1.82267,1.8227,96400001.0
2005-06-20 22:01:00,1.82278,1.82281,1.82276,1.82278,77000001.0
2005-06-20 22:02:00,1.82281,1.8229,1.8228,1.82287,189099998.0
2005-06-20 22:03:00,1.82281,1.82287,1.8228,1.82282,91600001.0
2005-06-20 22:04:00,1.82277,1.82289,1.82277,1.82287,309200000.0
2005-06-20 22:05:00,1.82291,1.823,1.82289,1.823,172799996.0
2005-06-20 22:06:00,1.82309,1.8232,1.82301,1.82308,75600000.0
2005-06-20 22:07:00,1.82305,1.82305,1.823,1.823,26500000.0
2005-06-20 22:08:00,1.823,1.823,1.82298,1.82298,22000000.0
2005-06-20 22:09:00,1.823,1.823,1.823,1.823,9900000.0
2005-06-20 22:10:00,1.82299,1.82308,1.82298,1.82308,40100001.0
2005-06-20 22:11:00,1.82308,1.82308,1.82299,1.82301,84200000.0
2005-06-20 22:12:00,1.82301,1.82308,1.82298,1.82298,161699999.0
2005-06-20 22:13:00,1.82303,1.82309,1.82303,1.82308,101400001.0
2005-06-20 22:14:00,1.8231,1.8231,1.82302,1.82302,32700000.0
2005-06-20 22:15:00,1.82305,1.82305,1.82288,1.82295,246099999.0
2005-06-20 22:16:00,1.82294,1.82303,1.82288,1.82292,306800001.0
2005-06-20 22:17:00,1.82293,1.82293,1.82268,1.82284,66799999.0
2005-06-20 22:18:00,1.82295,1.82295,1.82285,1.82285,92700001.0
2005-06-20 22:19:00,1.82283,1.82288,1.82281,1.82288,22900000.0
2005-06-20 22:20:00,1.82292,1.82316,1.82292,1.82307,44600000.0
2005-06-20 22:21:00,1.82312,1.82316,1.82309,1.82314,106900000.0
2005-06-20 22:22:00,1.82315,1.82331,1.82315,1.82317,162200000.0
2005-06-20 22:23:00,1.82318,1.82332,1.82311,1.82322,128100000.0
2005-06-20 22:24:00,1.82322,1.82335,1.82311,1.82332,66400000.0
2005-06-20 22:25:00,1.82338,1.82344,1.82327,1.82344,95799999.0
2005-06-20 22:26:00,1.82351,1.82362,1.82351,1.82362,41399999.0
2005-06-20 22:27:00,1.82357,1.82375,1.82348,1.82375,68500002.0
2005-06-20 22:28:00,1.82388,1.82397,1.82386,1.82397,89900002.0
2005-06-20 22:29:00,1.82399,1.82406,1.82385,1.82386,168299999.0
2005-06-20 22:30:00,1.82388,1.8239,1.82385,1.82385,135600001.0
2005-06-20 22:31:00,1.82385,1.82385,1.82383,1.82385,25900000.0
2005-06-20 22:32:00,1.82385,1.8239,1.82385,1.82385,211199999.0
2005-06-20 22:33:00,1.82386,1.824,1.82386,1.82393,111000001.0
2005-06-20 22:34:00,1.82395,1.824,1.82387,1.8239,146799996.0
2005-06-20 22:35:00,1.82395,1.82405,1.82395,1.82405,38600000.0
2005-06-20 22:36:00,1.82405,1.82405,1.82395,1.82395,18800000.0
2005-06-20 22:37:00,1.82395,1.82395,1.8239,1.8239,98499998.0
2005-06-20 22:38:00,1.82385,1.82395,1.82385,1.82393,51800000.0
2005-06-20 22:39:00,1.8239,1.8239,1.8239,1.8239,54499999.0
2005-06-20 22:40:00,1.8239,1.82398,1.8239,1.82398,57000000.0
2005-06-20 22:41:00,1.824,1.82409,1.824,1.82409,89299999.0
2005-06-20 22:42:00,1.82405,1.82405,1.82395,1.82405,37100000.0
2005-06-20 22:43:00,1.82398,1.82401,1.82389,1.82389,152900000.0
2005-06-20 22:44:00,1.82392,1.82403,1.82392,1.82401,132000001.0
2005-06-20 22:45:00,1.824,1.82401,1.82394,1.82396,38000000.0
2005-06-20 22:46:00,1.82404,1.82428,1.82404,1.82416,102899998.0
2005-06-20 22:47:00,1.8241,1.82417,1.8241,1.82417,154099999.0
2005-06-20 22:48:00,1.82417,1.82419,1.82395,1.82395,37600000.0
2005-06-20 22:49:00,1.82392,1.82393,1.8239,1.82393,53200001.0
2005-06-20 22:50:00,1.82378,1.82378,1.82249,1.82249,50699999.0
2005-06-20 22:51:00,1.82267,1.82367,1.82248,1.82248,115599998.0
2005-06-20 22:52:00,1.82262,1.82372,1.82262,1.82372,41599999.0
2005-06-20 22:53:00,1.82402,1.82402,1.82375,1.824,25000000.0
2005-06-20 22:54:00,1.82402,1.82402,1.82389,1.82393,48900000.0
2005-06-20 22:55:00,1.82392,1.82394,1.82392,1.82392,32000001.0
2005-06-20 22:56:00,1.82387,1.82393,1.82385,1.8239,40800000.0
2005-06-20 22:57:00,1.8238,1.8238,1.8238,1.8238,2200000.0
2005-06-20 22:58:00,1.82394,1.8241,1.82389,1.8241,127499998.0
2005-06-20 22:59:00,1.82412,1.82428,1.82396,1.82422,124999999.0
2005-06-20 23:00:00,1.824,1.824,1.82287,1.82365,70399999.0
2005-06-20 23:01:00,1.8239,1.8239,1.82296,1.8232,59800000.0
2005-06-20 23:02:00,1.8234,1.82397,1.82298,1.8239,96900000.0
2005-06-20 23:03:00,1.82358,1.8238,1.82289,1.82289,89000000.0
2005-06-20 23:04:00,1.82278,1.82351,1.82273,1.82342,47100001.0
2005-06-20 23:05:00,1.82338,1.82357,1.82322,1.82333,70999999.0
2005-06-20 23:06:00,1.82297,1.82336,1.82289,1.82325,82500000.0
2005-06-20 23:07:00,1.82333,1.8235,1.82324,1.82344,72699999.0
2005-06-20 23:08:00,1.82353,1.82359,1.82309,1.8232,110100000.0
2005-06-20 23:09:00,1.82351,1.82351,1.82319,1.8235,82100000.0
2005-06-20 23:10:00,1.82365,1.82369,1.82319,1.8232,30500000.0
2005-06-20 23:11:00,1.82328,1.82366,1.82323,1.82337,53800001.0
2005-06-20 23:12:00,1.82342,1.82363,1.82338,1.8235,61400000.0
2005-06-20 23:13:00,1.82367,1.82378,1.82353,1.8237,71800000.0
2005-06-20 23:14:00,1.82363,1.82381,1.82353,1.82381,119199998.0
2005-06-20 23:15:00,1.82392,1.82403,1.82375,1.8238,46800000.0
2005-06-20 23:16:00,1.8239,1.82452,1.82388,1.82444,60700000.0
2005-06-20 23:17:00,1.82452,1.8247,1.8242,1.82424,65700001.0
2005-06-20 23:18:00,1.82413,1.8244,1.82406,1.82421,69900000.0
2005-06-20 23:19:00,1.82416,1.82455,1.82416,1.8244,42800000.0
2005-06-20 23:20:00,1.8244,1.8244,1.82436,1.82439,41500000.0
2005-06-20 23:21:00,1.82438,1.82452,1.82438,1.82452,59500000.0
2005-06-20 23:22:00,1.82448,1.82462,1.82448,1.82462,78999997.0
2005-06-20 23:23:00,1.82466,1.82466,1.82452,1.82458,57500000.0
2005-06-20 23:24:00,1.8246,1.82481,1.8246,1.82481,45800001.0
2005-06-20 23:25:00,1.8248,1.8248,1.8248,1.8248,200000.0
2005-06-20 23:26:00,1.82478,1.8253,1.82475,1.8253,61900000.0
2005-06-20 23:27:00,1.82531,1.82531,1.82519,1.82519,17000000.0
2005-06-20 23:28:00,1.825,1.825,1.82474,1.82484,61000002.0
2005-06-20 23:29:00,1.82517,1.82522,1.82514,1.8252,74899999.0
2005-06-20 23:30:00,1.82521,1.82521,1.82514,1.82519,24000000.0
2005-06-20 23:31:00,1.82508,1.8253,1.82506,1.82506,101300000.0
2005-06-20 23:32:00,1.825,1.82508,1.82492,1.825,53199999.0
2005-06-20 23:33:00,1.82503,1.82507,1.82503,1.82507,8900000.0
2005-06-20 23:34:00,1.82497,1.82504,1.82476,1.82485,86600000.0
2005-06-20 23:35:00,1.82505,1.82517,1.82505,1.82517,6900000.0
2005-06-20 23:36:00,1.82515,1.82515,1.82515,1.82515,6400000.0
2005-06-20 23:37:00,1.82515,1.82515,1.82515,1.82515,14400000.0
2005-06-20 23:38:00,1.82505,1.82515,1.82505,1.82508,14000000.0
2005-06-20 23:39:00,1.82505,1.82505,1.82505,1.82505,2000000.0
2005-06-20 23:40:00,1.8247,1.82494,1.8247,1.8249,58800001.0
2005-06-20 23:41:00,1.82488,1.82488,1.82488,1.82488,30200001.0
2005-06-20 23:42:00,1.82491,1.82491,1.82484,1.82484,11600000.0
2005-06-20 23:43:00,1.8248,1.82488,1.8248,1.82485,102199999.0
2005-06-20 23:44:00,1.8248,1.8248,1.8248,1.8248,31200001.0
2005-06-20 23:45:00,1.82485,1.82487,1.8247,1.82487,31900000.0
2005-06-20 23:46:00,1.82502,1.82502,1.82452,1.82464,31300000.0
2005-06-20 23:47:00,1.82485,1.82485,1.8248,1.8248,13100000.0
2005-06-20 23:48:00,1.82484,1.82492,1.82482,1.82482,29099999.0
2005-06-20 23:49:00,1.82488,1.82488,1.82485,1.82486,43199999.0
2005-06-20 23:50:00,1.8249,1.82492,1.82484,1.82484,21800000.0
2005-06-20 23:51:00,1.82482,1.82487,1.82482,1.82482,24300000.0
2005-06-20 23:52:00,1.8248,1.8248,1.8248,1.8248,3200000.0
2005-06-20 23:53:00,1.82486,1.82505,1.82486,1.82505,54300000.0
2005-06-20 23:54:00,1.82512,1.82512,1.82498,1.82498,8200000.0
2005-06-20 23:55:00,1.82498,1.82528,1.82495,1.82511,56300000.0
2005-06-20 23:56:00,1.82496,1.82499,1.82496,1.82499,20000000.0
2005-06-20 23:57:00,1.82497,1.82503,1.82497,1.82503,12300000.0
2005-06-20 23:58:00,1.82512,1.82512,1.82501,1.82501,51099999.0
2005-06-20 23:59:00,1.82503,1.82503,1.82497,1.82497,33100000.0
2005-06-21 00:00:00,1.8249,1.82492,1.82483,1.82488,19500000.0
2005-06-21 00:01:00,1.82487,1.82487,1.82483,1.82483,16100000.0
2005-06-21 00:02:00,1.82483,1.82487,1.82483,1.82487,10900000.0
2005-06-21 00:03:00,1.8249,1.82495,1.82485,1.82495,46700000.0
2005-06-21 00:04:00,1.82485,1.8249,1.82485,1.8249,36700000.0
2005-06-21 00:05:00,1.82494,1.8251,1.82494,1.8251,30800000.0
2005-06-21 00:06:00,1.82537,1.82545,1.82511,1.82526,58400001.0
2005-06-21 00:07:00,1.82505,1.82515,1.82505,1.8251,42300000.0
2005-06-21 00:08:00,1.82517,1.82517,1.82508,1.82508,14200000.0
2005-06-21 00:09:00,1.8251,1.82515,1.8251,1.8251,35200000.0
2005-06-21 00:10:00,1.8252,1.82551,1.82505,1.82551,42800000.0
2005-06-21 00:11:00,1.82508,1.82508,1.82497,1.82497,41400000.0
2005-06-21 00:12:00,1.82497,1.82497,1.82497,1.82497,2100000.0
2005-06-21 00:13:00,1.82488,1.82495,1.82488,1.8249,80500000.0
2005-06-21 00:14:00,1.82487,1.82487,1.82473,1.82473,62500000.0
2005-06-21 00:15:00,1.8247,1.8247,1.8247,1.8247,4800000.0
2005-06-21 00:16:00,1.82479,1.82479,1.8247,1.82473,53999999.0
2005-06-21 00:17:00,1.8247,1.82475,1.8247,1.82475,6000000.0
2005-06-21 00:18:00,1.82472,1.82472,1.82468,1.82468,24200000.0
2005-06-21 00:19:00,1.82463,1.82463,1.8245,1.82452,37700000.0
2005-06-21 00:20:00,1.8245,1.82458,1.82434,1.82434,106399998.0
2005-06-21 00:21:00,1.82444,1.82446,1.82444,1.82446,16950000.0
2005-06-21 00:22:00,1.82447,1.82448,1.82446,1.82448,40100000.0
2005-06-21 00:23:00,1.82462,1.82462,1.82437,1.82446,90599998.0
2005-06-21 00:24:00,1.82438,1.82445,1.82438,1.82438,20400000.0
2005-06-21 00:25:00,1.82424,1.8243,1.8238,1.8238,41270000.0
2005-06-21 00:26:00,1.82373,1.82373,1.82356,1.82367,44000000.0
2005-06-21 00:27:00,1.82349,1.82349,1.82336,1.82344,41300000.0
2005-06-21 00:28:00,1.8235,1.82361,1.82336,1.82361,87300002.0
2005-06-21 00:29:00,1.82355,1.82365,1.82355,1.82365,72500000.0
2005-06-21 00:30:00,1.82361,1.82361,1.82354,1.82354,14800000.0
2005-06-21 00:31:00,1.82357,1.82378,1.82357,1.82377,43899999.0
2005-06-21 00:32:00,1.82368,1.82392,1.82361,1.8237,81900000.0
2005-06-21 00:33:00,1.82368,1.82373,1.82364,1.82369,63699999.0
2005-06-21 00:34:00,1.82405,1.82405,1.82402,1.82402,4450000.0
2005-06-21 00:35:00,1.8238,1.82386,1.82371,1.82377,38700000.0
2005-06-21 00:36:00,1.82368,1.82377,1.82368,1.82377,30500000.0
2005-06-21 00:37:00,1.82368,1.82368,1.82358,1.82358,54100001.0
2005-06-21 00:38:00,1.82363,1.82372,1.82353,1.82353,36800000.0
2005-06-21 00:39:00,1.82349,1.82349,1.82314,1.8232,72699998.0
2005-06-21 00:40:00,1.82325,1.82325,1.82325,1.82325,15700000.0
2005-06-21 00:41:00,1.82302,1.82345,1.82297,1.82312,95500001.0
2005-06-21 00:42:00,1.8232,1.82325,1.82312,1.82325,86100000.0
2005-06-21 00:43:00,1.82323,1.82323,1.82312,1.82312,34000000.0
2005-06-21 00:44:00,1.82317,1.82324,1.82284,1.82294,39100000.0
2005-06-21 00:45:00,1.82312,1.8232,1.82311,1.82316,45000000.0
2005-06-21 00:46:00,1.82306,1.82312,1.82301,1.82311,91500001.0
2005-06-21 00:47:00,1.8231,1.8232,1.8231,1.8232,55300001.0
2005-06-21 00:48:00,1.82325,1.82333,1.82322,1.82326,42100001.0
2005-06-21 00:49:00,1.82318,1.8233,1.82316,1.82316,46600000.0
2005-06-21 00:50:00,1.82304,1.82304,1.82291,1.82291,8400000.0
2005-06-21 00:51:00,1.8229,1.82294,1.82267,1.82267,68800002.0
2005-06-21 00:52:00,1.82253,1.82253,1.82245,1.82246,53800001.0
2005-06-21 00:53:00,1.8224,1.82245,1.82235,1.82235,104500000.0
2005-06-21 00:54:00,1.82242,1.8225,1.82242,1.82242,45300000.0
2005-06-21 00:55:00,1.82282,1.82287,1.82246,1.82246,51800000.0
2005-06-21 00:56:00,1.82233,1.82233,1.82227,1.82227,6300000.0
2005-06-21 00:57:00,1.82224,1.82224,1.82193,1.82193,58199999.0
2005-06-21 00:58:00,1.82188,1.82199,1.82186,1.82198,85400000.0
2005-06-21 00:59:00,1.82208,1.82219,1.82205,1.82219,46546994.0
2005-06-21 01:00:00,1.82228,1.82231,1.82224,1.82228,70200000.0
2005-06-21 01:01:00,1.82218,1.8222,1.82218,1.8222,40200001.0
2005-06-21 01:02:00,1.82221,1.82233,1.82218,1.82218,43400000.0
2005-06-21 01:03:00,1.82198,1.82218,1.82188,1.82217,47000000.0
2005-06-21 01:04:00,1.82222,1.82225,1.82218,1.82218,105200003.0
2005-06-21 01:05:00,1.82227,1.82233,1.82218,1.82229,40700000.0
2005-06-21 01:06:00,1.82233,1.8224,1.82233,1.82238,42100000.0
2005-06-21 01:07:00,1.82242,1.82251,1.82242,1.82242,41600000.0
2005-06-21 01:08:00,1.82236,1.82236,1.8223,1.8223,59600001.0
2005-06-21 01:09:00,1.8222,1.82233,1.8222,1.82233,94100001.0
2005-06-21 01:10:00,1.82205,1.82226,1.82188,1.82203,41400000.0
2005-06-21 01:11:00,1.82235,1.82235,1.82228,1.82233,62100000.0
2005-06-21 01:12:00,1.82199,1.82232,1.82199,1.82232,29200000.0
2005-06-21 01:13:00,1.82238,1.82238,1.82238,1.82238,18100000.0
2005-06-21 01:14:00,1.82235,1.82235,1.82235,1.82235,25500000.0
2005-06-21 01:15:00,1.8223,1.82235,1.82222,1.82235,62000000.0
2005-06-21 01:16:00,1.82235,1.82235,1.8223,1.8223,8400000.0
2005-06-21 01:17:00,1.8223,1.82235,1.82225,1.8223,56300000.0
2005-06-21 01:18:00,1.82235,1.82235,1.8223,1.82235,58099999.0
2005-06-21 01:19:00,1.82217,1.82217,1.82211,1.82211,22099999.0
2005-06-21 01:20:00,1.8221,1.82216,1.82207,1.82208,26000000.0
2005-06-21 01:21:00,1.82217,1.82217,1.82164,1.82177,53200000.0
2005-06-21 01:22:00,1.82192,1.82192,1.82151,1.82173,54500000.0
2005-06-21 01:23:00,1.82188,1.82197,1.82188,1.82197,25500000.0
2005-06-21 01:24:00,1.82185,1.82185,1.82128,1.82128,13200000.0
2005-06-21 01:25:00,1.8212,1.8215,1.82117,1.82148,73400000.0
2005-06-21 01:26:00,1.821,1.82171,1.82097,1.8213,69700000.0
2005-06-21 01:27:00,1.82152,1.82159,1.82131,1.82135,107599999.0
2005-06-21 01:28:00,1.82133,1.82142,1.82128,1.82135,33000000.0
2005-06-21 01:29:00,1.82152,1.82152,1.82141,1.82141,85499999.0
2005-06-21 01:30:00,1.82139,1.82139,1.82107,1.82107,60700000.0
2005-06-21 01:31:00,1.82114,1.8212,1.82114,1.82117,11200000.0
2005-06-21 01:32:00,1.82115,1.82127,1.82115,1.82127,86299999.0
2005-06-21 01:33:00,1.82125,1.82128,1.82118,1.82125,37300000.0
2005-06-21 01:34:00,1.8213,1.82139,1.8213,1.82139,38400000.0
2005-06-21 01:35:00,1.82133,1.82146,1.82133,1.82146,92700002.0
2005-06-21 01:36:00,1.82163,1.82198,1.82163,1.82177,93999998.0
2005-06-21 01:37:00,1.82178,1.82191,1.82174,1.82191,81200000.0
2005-06-21 01:38:00,1.8219,1.82198,1.8219,1.8219,41400000.0
2005-06-21 01:39:00,1.82195,1.82195,1.8219,1.82195,63299998.0
2005-06-21 01:40:00,1.82194,1.82201,1.82138,1.82138,65800001.0
2005-06-21 01:41:00,1.82129,1.82149,1.82124,1.8214,91100001.0
2005-06-21 01:42:00,1.82145,1.82166,1.82145,1.82166,57500000.0
2005-06-21 01:43:00,1.8217,1.82175,1.8217,1.82175,14600000.0
2005-06-21 01:44:00,1.82156,1.82156,1.82136,1.82143,43300000.0
2005-06-21 01:45:00,1.82143,1.82143,1.8213,1.82137,99299998.0
2005-06-21 01:46:00,1.8214,1.8214,1.82137,1.8214,79699999.0
2005-06-21 01:47:00,1.82149,1.82149,1.82146,1.82146,23600001.0
2005-06-21 01:48:00,1.8215,1.82155,1.82145,1.82155,7100000.0
2005-06-21 01:49:00,1.8215,1.8215,1.8215,1.8215,19200000.0
2005-06-21 01:50:00,1.82162,1.82162,1.82158,1.82158,12700000.0
2005-06-21 01:51:00,1.8217,1.8217,1.82165,1.8217,84600000.0
2005-06-21 01:52:00,1.82165,1.82165,1.82129,1.82137,57400000.0
2005-06-21 01:53:00,1.82135,1.82135,1.82126,1.82128,16300000.0
2005-06-21 01:54:00,1.82105,1.82105,1.82058,1.82059,84400000.0
2005-06-21 01:55:00,1.8207,1.82096,1.8207,1.82091,46600001.0
2005-06-21 01:56:00,1.82045,1.82082,1.82045,1.82082,39300000.0
2005-06-21 01:57:00,1.82082,1.82084,1.82045,1.82046,91446995.0
2005-06-21 01:58:00,1.82048,1.82065,1.82023,1.82045,17900000.0
2005-06-21 01:59:00,1.82049,1.82071,1.82049,1.82071,23300000.0
2005-06-21 02:00:00,1.82077,1.82087,1.82077,1.82087,68300003.0
2005-06-21 02:01:00,1.82075,1.82075,1.82037,1.82037,56200000.0
2005-06-21 02:02:00,1.82034,1.82034,1.82009,1.8202,59200000.0
2005-06-21 02:03:00,1.82043,1.82053,1.82042,1.82053,72700001.0
2005-06-21 02:04:00,1.82051,1.82067,1.82051,1.8206,56300000.0
2005-06-21 02:05:00,1.82043,1.82047,1.82043,1.82047,11800000.0
2005-06-21 02:06:00,1.82025,1.82025,1.81998,1.82003,52999999.0
2005-06-21 02:07:00,1.82003,1.82027,1.82003,1.82019,99299999.0
2005-06-21 02:08:00,1.82023,1.82058,1.8201,1.82058,94400000.0
2005-06-21 02:09:00,1.8206,1.8207,1.8206,1.8207,53200000.0
2005-06-21 02:10:00,1.8208,1.82096,1.8208,1.82096,53900000.0
2005-06-21 02:11:00,1.82102,1.82148,1.82092,1.82116,63700000.0
2005-06-21 02:12:00,1.82117,1.82167,1.82117,1.82167,37100000.0
2005-06-21 02:13:00,1.82177,1.82177,1.82163,1.82164,91200000.0
2005-06-21 02:14:00,1.82162,1.82181,1.82155,1.82178,75599998.0
2005-06-21 02:15:00,1.82178,1.8218,1.82158,1.8218,68199998.0
2005-06-21 02:16:00,1.8217,1.82171,1.8216,1.8216,36100000.0
2005-06-21 02:17:00,1.82172,1.82176,1.82163,1.82163,100200002.0
2005-06-21 02:18:00,1.82165,1.82184,1.82165,1.82171,101199999.0
2005-06-21 02:19:00,1.8216,1.82165,1.82155,1.82165,55099999.0
2005-06-21 02:20:00,1.82162,1.82178,1.82153,1.82177,63900000.0
2005-06-21 02:21:00,1.82175,1.82175,1.82165,1.82174,21100000.0
2005-06-21 02:22:00,1.82167,1.82176,1.82167,1.82167,59400001.0
2005-06-21 02:23:00,1.82171,1.82178,1.82157,1.82157,50000001.0
2005-06-21 02:24:00,1.82152,1.82167,1.82134,1.82144,83300001.0
2005-06-21 02:25:00,1.82143,1.82168,1.8214,1.82148,71900001.0
2005-06-21 02:26:00,1.82155,1.82162,1.82147,1.82158,50900000.0
2005-06-21 02:27:00,1.82154,1.82169,1.82154,1.82166,66300000.0
2005-06-21 02:28:00,1.8215,1.82155,1.82145,1.82155,28600000.0
2005-06-21 02:29:00,1.82157,1.82162,1.82149,1.82157,107400001.0
2005-06-21 02:30:00,1.8215,1.82155,1.82147,1.8215,70299999.0
2005-06-21 02:31:00,1.82159,1.82159,1.82131,1.82131,14500000.0
2005-06-21 02:32:00,1.82162,1.82167,1.82162,1.82167,27000000.0
2005-06-21 02:33:00,1.82178,1.8218,1.8217,1.82178,17500000.0
2005-06-21 02:34:00,1.82163,1.82167,1.82134,1.82134,32200000.0
2005-06-21 02:35:00,1.82118,1.82118,1.821,1.821,37300001.0
2005-06-21 02:36:00,1.82083,1.82083,1.82069,1.82071,41400001.0
2005-06-21 02:37:00,1.82077,1.82079,1.8205,1.82054,63200000.0
2005-06-21 02:38:00,1.82053,1.82063,1.82049,1.82063,62800002.0
2005-06-21 02:39:00,1.82062,1.82062,1.82051,1.82062,65400000.0
2005-06-21 02:40:00,1.82056,1.82064,1.8205,1.82064,35600000.0
2005-06-21 02:41:00,1.82078,1.82091,1.82078,1.82081,25200000.0
2005-06-21 02:42:00,1.82083,1.82093,1.82081,1.82093,49400000.0
2005-06-21 02:43:00,1.82085,1.82085,1.82074,1.82074,12700000.0
2005-06-21 02:44:00,1.82066,1.82082,1.82063,1.82082,102400000.0
2005-06-21 02:45:00,1.82077,1.82077,1.82067,1.82067,40399999.0
2005-06-21 02:46:00,1.82071,1.8209,1.82071,1.82087,45300000.0
2005-06-21 02:47:00,1.82105,1.8212,1.82105,1.8212,23600000.0
2005-06-21 02:48:00,1.82125,1.82132,1.82111,1.82123,27400000.0
2005-06-21 02:49:00,1.82119,1.82134,1.8211,1.82133,67600000.0
2005-06-21 02:50:00,1.82136,1.82139,1.82136,1.82139,22200000.0
2005-06-21 02:51:00,1.82124,1.82131,1.82117,1.82131,72299999.0
2005-06-21 02:52:00,1.82128,1.82128,1.82119,1.82126,104699998.0
2005-06-21 02:53:00,1.82132,1.82138,1.82125,1.82135,82500000.0
2005-06-21 02:54:00,1.82138,1.82161,1.82138,1.82161,38200000.0
2005-06-21 02:55:00,1.8215,1.8215,1.82112,1.82118,94700000.0
2005-06-21 02:56:00,1.82109,1.82109,1.82058,1.82084,119100000.0
2005-06-21 02:57:00,1.82086,1.82106,1.82083,1.82098,101700001.0
2005-06-21 02:58:00,1.82088,1.82103,1.82088,1.82103,66700000.0
2005-06-21 02:59:00,1.82108,1.82108,1.82102,1.82102,5300000.0
2005-06-21 03:00:00,1.82112,1.82117,1.8211,1.8211,41100000.0
2005-06-21 03:01:00,1.82111,1.82113,1.82103,1.82108,58000000.0
2005-06-21 03:02:00,1.8211,1.82128,1.8211,1.82115,29300000.0
2005-06-21 03:03:00,1.82117,1.8213,1.82116,1.82124,58600002.0
2005-06-21 03:04:00,1.82135,1.82154,1.82135,1.82153,77899998.0
2005-06-21 03:05:00,1.82141,1.82159,1.82141,1.82151,26700000.0
2005-06-21 03:06:00,1.82145,1.82155,1.82144,1.82145,76000001.0
2005-06-21 03:07:00,1.82142,1.82153,1.82139,1.82153,51000000.0
2005-06-21 03:08:00,1.82148,1.82153,1.82146,1.82149,151100000.0
2005-06-21 03:09:00,1.82151,1.82151,1.82138,1.82147,56700000.0
2005-06-21 03:10:00,1.82152,1.82152,1.82143,1.82148,60999999.0
2005-06-21 03:11:00,1.8212,1.82146,1.82119,1.82146,80400000.0
2005-06-21 03:12:00,1.82156,1.82156,1.82141,1.82155,36800000.0
2005-06-21 03:13:00,1.8216,1.8216,1.82135,1.82153,113100001.0
2005-06-21 03:14:00,1.82153,1.82161,1.82141,1.82161,44500001.0
2005-06-21 03:15:00,1.82163,1.82163,1.82138,1.82153,75000001.0
2005-06-21 03:16:00,1.82152,1.82152,1.82144,1.82148,40900000.0
2005-06-21 03:17:00,1.82106,1.82133,1.82101,1.8212,38799999.0
2005-06-21 03:18:00,1.82144,1.82158,1.82144,1.82153,31000000.0
2005-06-21 03:19:00,1.82146,1.82147,1.8214,1.82147,83000003.0
2005-06-21 03:20:00,1.82159,1.82159,1.82156,1.82156,17399999.0
2005-06-21 03:21:00,1.8216,1.8216,1.8216,1.8216,24600000.0
2005-06-21 03:22:00,1.8216,1.82165,1.82155,1.82155,14600000.0
2005-06-21 03:23:00,1.82155,1.82155,1.82152,1.82152,6800000.0
2005-06-21 03:24:00,1.8216,1.82165,1.8216,1.82165,33800000.0
2005-06-21 03:25:00,1.82159,1.82162,1.82152,1.82152,25900000.0
2005-06-21 03:26:00,1.82145,1.82154,1.82144,1.82154,57899999.0
2005-06-21 03:27:00,1.8215,1.8215,1.8215,1.8215,3000000.0
2005-06-21 03:28:00,1.82135,1.82145,1.82115,1.82128,117700001.0
2005-06-21 03:29:00,1.82151,1.82151,1.82144,1.82144,12300000.0
2005-06-21 03:30:00,1.82145,1.82145,1.8214,1.8214,5000000.0
2005-06-21 03:31:00,1.82138,1.82139,1.82138,1.82139,11600000.0
2005-06-21 03:32:00,1.8214,1.82147,1.8214,1.82147,78100000.0
2005-06-21 03:33:00,1.82142,1.82144,1.82142,1.82144,12500000.0
2005-06-21 03:34:00,1.82146,1.82146,1.82139,1.82139,32200001.0
2005-06-21 03:35:00,1.82127,1.8214,1.82105,1.82107,61800001.0
2005-06-21 03:36:00,1.82135,1.82136,1.82117,1.8212,96300000.0
2005-06-21 03:37:00,1.82129,1.82129,1.82126,1.82126,60600003.0
2005-06-21 03:38:00,1.82128,1.82134,1.82118,1.82118,48099999.0
2005-06-21 03:39:00,1.82121,1.82131,1.82121,1.82122,35100000.0
2005-06-21 03:40:00,1.82126,1.82133,1.82124,1.82133,10300000.0
2005-06-21 03:41:00,1.82134,1.82134,1.82134,1.82134,1000000.0
2005-06-21 03:42:00,1.82093,1.82148,1.82093,1.82134,62799999.0
2005-06-21 03:43:00,1.82148,1.82151,1.8214,1.82148,34400000.0
2005-06-21 03:44:00,1.82143,1.82147,1.82143,1.82147,14100000.0
2005-06-21 03:45:00,1.82148,1.82155,1.82147,1.82155,41900000.0
2005-06-21 03:46:00,1.82148,1.82152,1.82143,1.82143,31900000.0
2005-06-21 03:47:00,1.82148,1.82161,1.82143,1.82161,33700000.0
2005-06-21 03:48:00,1.8216,1.82164,1.82152,1.82157,53000000.0
2005-06-21 03:49:00,1.82158,1.82189,1.82158,1.82189,71100000.0
2005-06-21 03:50:00,1.82205,1.82226,1.82205,1.82219,15600000.0
2005-06-21 03:51:00,1.82233,1.82253,1.8222,1.8222,32100000.0
2005-06-21 03:52:00,1.82224,1.82224,1.82217,1.82217,41600000.0
2005-06-21 03:53:00,1.8221,1.82215,1.8221,1.82215,128700001.0
2005-06-21 03:54:00,1.82218,1.82221,1.82216,1.82217,79700000.0
2005-06-21 03:55:00,1.8222,1.82225,1.8222,1.82225,9200000.0
2005-06-21 03:56:00,1.82173,1.82215,1.82162,1.82215,87399999.0
2005-06-21 03:57:00,1.8222,1.82226,1.8222,1.82221,54299999.0
2005-06-21 03:58:00,1.8222,1.82227,1.82215,1.82225,77300001.0
2005-06-21 03:59:00,1.82221,1.82236,1.82221,1.82236,49700000.0
2005-06-21 04:00:00,1.82235,1.82235,1.82235,1.82235,4100000.0
2005-06-21 04:01:00,1.82237,1.82239,1.82232,1.82232,61300000.0
2005-06-21 04:02:00,1.8223,1.82233,1.8222,1.82233,92300001.0
2005-06-21 04:03:00,1.82234,1.82254,1.82234,1.82254,69099998.0
2005-06-21 04:04:00,1.82251,1.82251,1.82242,1.82248,64099999.0
2005-06-21 04:05:00,1.8225,1.82253,1.82242,1.82248,46700002.0
2005-06-21 04:06:00,1.82231,1.82232,1.82221,1.82221,56000000.0
2005-06-21 04:07:00,1.8224,1.82245,1.82233,1.82233,88400000.0
2005-06-21 04:08:00,1.82243,1.82243,1.8223,1.82243,73600000.0
2005-06-21 04:09:00,1.82245,1.82245,1.82238,1.8224,65900000.0
2005-06-21 04:10:00,1.82235,1.8224,1.82235,1.8224,6000000.0
2005-06-21 04:11:00,1.82213,1.8224,1.82206,1.82221,99800002.0
2005-06-21 04:12:00,1.82245,1.82245,1.8224,1.8224,61299999.0
2005-06-21 04:13:00,1.82245,1.82247,1.82235,1.82235,61099998.0
2005-06-21 04:14:00,1.8224,1.82245,1.8223,1.8223,90900000.0
2005-06-21 04:15:00,1.82247,1.82258,1.82247,1.82257,64500000.0
2005-06-21 04:16:00,1.82249,1.82255,1.82245,1.8225,157600001.0
2005-06-21 04:17:00,1.82259,1.82269,1.82259,1.82269,29100001.0
2005-06-21 04:18:00,1.82278,1.82278,1.82257,1.82272,106600000.0
2005-06-21 04:19:00,1.82276,1.82284,1.82276,1.82284,9400000.0
2005-06-21 04:20:00,1.82273,1.82281,1.82273,1.82278,22600000.0
2005-06-21 04:21:00,1.82283,1.82284,1.82278,1.82284,118900000.0
2005-06-21 04:22:00,1.82278,1.82287,1.82275,1.82278,40800000.0
2005-06-21 04:23:00,1.82287,1.82308,1.82287,1.82308,49499998.0
2005-06-21 04:24:00,1.82307,1.82307,1.82283,1.82305,91999999.0
2005-06-21 04:25:00,1.82313,1.82317,1.82313,1.82317,9300000.0
2005-06-21 04:26:00,1.8233,1.8233,1.82312,1.82318,27900000.0
2005-06-21 04:27:00,1.82325,1.82325,1.82317,1.82325,41700000.0
2005-06-21 04:28:00,1.82315,1.82322,1.82305,1.82322,82600001.0
2005-06-21 04:29:00,1.82325,1.82327,1.82317,1.82325,96500000.0
2005-06-21 04:30:00,1.82317,1.82317,1.82306,1.82314,78100002.0
2005-06-21 04:31:00,1.8232,1.8232,1.8232,1.8232,16600000.0
2005-06-21 04:32:00,1.82268,1.82312,1.8226,1.82302,46899999.0
2005-06-21 04:33:00,1.82314,1.82314,1.82283,1.82283,37700000.0
2005-06-21 04:34:00,1.8229,1.8229,1.8229,1.8229,1600000.0
2005-06-21 04:35:00,1.82278,1.82302,1.82276,1.8229,74100001.0
2005-06-21 04:36:00,1.8229,1.82298,1.82285,1.82295,74299999.0
2005-06-21 04:37:00,1.82299,1.82319,1.82298,1.82316,73999998.0
2005-06-21 04:38:00,1.8232,1.82325,1.8232,1.82325,67099999.0
2005-06-21 04:39:00,1.82314,1.82314,1.82301,1.82301,20900000.0
2005-06-21 04:40:00,1.82275,1.82293,1.82268,1.82293,35499999.0
2005-06-21 04:41:00,1.82294,1.82301,1.82291,1.82292,47300000.0
2005-06-21 04:42:00,1.8229,1.82295,1.82288,1.82288,52599999.0
2005-06-21 04:43:00,1.82287,1.82295,1.82287,1.82295,70599998.0
2005-06-21 04:44:00,1.8229,1.82295,1.82285,1.82285,20800000.0
2005-06-21 04:45:00,1.8229,1.8229,1.82285,1.82285,19900000.0
2005-06-21 04:46:00,1.82295,1.82295,1.8229,1.8229,6400000.0
2005-06-21 04:47:00,1.82288,1.82295,1.82288,1.8229,48199999.0
2005-06-21 04:48:00,1.82292,1.82292,1.82287,1.82287,18500000.0
2005-06-21 04:49:00,1.82278,1.82285,1.82278,1.82285,5600000.0
2005-06-21 04:50:00,1.82281,1.82281,1.8226,1.8226,4200000.0
2005-06-21 04:51:00,1.8226,1.82271,1.8226,1.82265,15000000.0
2005-06-21 04:52:00,1.82278,1.82282,1.82278,1.82282,3200000.0
2005-06-21 04:53:00,1.82271,1.82271,1.82259,1.82259,54100001.0
2005-06-21 04:54:00,1.82268,1.82272,1.82268,1.82272,38400000.0
2005-06-21 04:55:00,1.82277,1.82283,1.82267,1.82283,28800000.0
2005-06-21 04:56:00,1.82273,1.82273,1.82261,1.82262,38399999.0
2005-06-21 04:57:00,1.82257,1.82273,1.82257,1.82267,28500000.0
2005-06-21 04:58:00,1.82255,1.82271,1.82255,1.82269,84800002.0
2005-06-21 04:59:00,1.82273,1.82273,1.82273,1.82273,2900000.0
2005-06-21 05:00:00,1.82275,1.82275,1.8227,1.8227,100599999.0
2005-06-21 05:01:00,1.82265,1.82265,1.82265,1.82265,18700001.0
2005-06-21 05:02:00,1.82268,1.82268,1.82268,1.82268,7000000.0
2005-06-21 05:03:00,1.82263,1.82263,1.82239,1.8224,25900000.0
2005-06-21 05:04:00,1.8227,1.8227,1.8227,1.8227,5200000.0
2005-06-21 05:05:00,1.8224,1.82271,1.82231,1.82256,60300001.0
2005-06-21 05:06:00,1.82267,1.82275,1.82267,1.8227,37500001.0
2005-06-21 05:07:00,1.82252,1.82261,1.82226,1.82261,75400000.0
2005-06-21 05:08:00,1.8227,1.8227,1.8227,1.8227,1100000.0
2005-06-21 05:09:00,1.82272,1.82275,1.8227,1.8227,53899999.0
2005-06-21 05:10:00,1.82238,1.82263,1.82238,1.82246,71799998.0
2005-06-21 05:11:00,1.8227,1.8227,1.8227,1.8227,7700000.0
2005-06-21 05:12:00,1.8224,1.82265,1.8224,1.82265,24300000.0
2005-06-21 05:13:00,1.82273,1.82273,1.82259,1.82267,50300000.0
2005-06-21 05:14:00,1.82258,1.82276,1.82244,1.82275,146799998.0
2005-06-21 05:15:00,1.82273,1.82275,1.82265,1.8227,42900000.0
2005-06-21 05:16:00,1.82267,1.82277,1.82266,1.82277,28200000.0
2005-06-21 05:17:00,1.82287,1.82287,1.82278,1.82278,36000000.0
2005-06-21 05:18:00,1.82278,1.82288,1.82278,1.82285,56000000.0
2005-06-21 05:19:00,1.8228,1.82285,1.8228,1.82282,58200000.0
2005-06-21 05:20:00,1.82276,1.82282,1.82272,1.82272,36700000.0
2005-06-21 05:21:00,1.82271,1.82282,1.8227,1.82277,30500000.0
2005-06-21 05:22:00,1.82292,1.82307,1.82292,1.82298,63999999.0
2005-06-21 05:23:00,1.82302,1.82302,1.823,1.823,31100000.0
2005-06-21 05:24:00,1.82268,1.82281,1.82261,1.82261,111600001.0
2005-06-21 05:25:00,1.823,1.82305,1.823,1.82305,40400001.0
2005-06-21 05:26:00,1.823,1.82305,1.82298,1.82302,66000000.0
2005-06-21 05:27:00,1.82305,1.82305,1.82305,1.82305,7300000.0
2005-06-21 05:28:00,1.82305,1.82305,1.82298,1.82298,84800000.0
2005-06-21 05:29:00,1.823,1.823,1.82295,1.823,59299999.0
2005-06-21 05:30:00,1.82302,1.82309,1.82302,1.82308,33400000.0
2005-06-21 05:31:00,1.82301,1.82307,1.82294,1.82294,84400000.0
2005-06-21 05:32:00,1.823,1.823,1.82298,1.823,57799998.0
2005-06-21 05:33:00,1.82302,1.82302,1.82295,1.823,43099999.0
2005-06-21 05:34:00,1.82303,1.82305,1.82275,1.82305,97199997.0
2005-06-21 05:35:00,1.823,1.82305,1.823,1.82305,29099999.0
2005-06-21 05:36:00,1.823,1.82305,1.823,1.82305,33999999.0
2005-06-21 05:37:00,1.82297,1.823,1.82295,1.82295,29000000.0
2005-06-21 05:38:00,1.82304,1.82304,1.82296,1.82296,16800000.0
2005-06-21 05:39:00,1.82263,1.82292,1.82263,1.82285,39600000.0
2005-06-21 05:40:00,1.82292,1.82292,1.82273,1.8228,78300001.0
2005-06-21 05:41:00,1.8228,1.82285,1.82275,1.82275,48399999.0
2005-06-21 05:42:00,1.82286,1.82293,1.82286,1.82293,33700000.0
2005-06-21 05:43:00,1.82297,1.82309,1.82297,1.82304,56199999.0
2005-06-21 05:44:00,1.82305,1.82305,1.82298,1.82298,63000000.0
2005-06-21 05:45:00,1.82302,1.82302,1.82302,1.82302,2400000.0
2005-06-21 05:46:00,1.82295,1.82295,1.82279,1.8228,72900001.0
2005-06-21 05:47:00,1.82265,1.82271,1.82258,1.82271,28700000.0
2005-06-21 05:48:00,1.82273,1.82273,1.82263,1.82267,61800001.0
2005-06-21 05:49:00,1.8226,1.82265,1.82249,1.82259,62300001.0
2005-06-21 05:50:00,1.82262,1.82277,1.82257,1.82257,46200000.0
2005-06-21 05:51:00,1.82257,1.82261,1.82257,1.82257,38400001.0
2005-06-21 05:52:00,1.8225,1.82255,1.8225,1.82255,19800000.0
2005-06-21 05:53:00,1.82252,1.82261,1.8225,1.82259,87700001.0
2005-06-21 05:54:00,1.82263,1.82263,1.82244,1.82256,92399998.0
2005-06-21 05:55:00,1.82252,1.82262,1.82252,1.82258,59600000.0
2005-06-21 05:56:00,1.8226,1.82278,1.8226,1.82276,31700001.0
2005-06-21 05:57:00,1.82283,1.82283,1.82274,1.82277,31900000.0
2005-06-21 05:58:00,1.82295,1.82341,1.82295,1.82338,52600002.0
2005-06-21 05:59:00,1.82343,1.82348,1.82334,1.82347,66500001.0
2005-06-21 06:00:00,1.82358,1.82358,1.82327,1.82329,57600000.0
2005-06-21 06:01:00,1.8233,1.8233,1.82316,1.82323,36700000.0
2005-06-21 06:02:00,1.82337,1.82357,1.82337,1.82355,83400002.0
2005-06-21 06:03:00,1.82355,1.82362,1.82345,1.82362,76199998.0
2005-06-21 06:04:00,1.82357,1.82357,1.82353,1.82353,9600000.0
2005-06-21 06:05:00,1.82345,1.82358,1.82345,1.82352,31600000.0
2005-06-21 06:06:00,1.82345,1.82355,1.82345,1.8235,80900000.0
2005-06-21 06:07:00,1.8235,1.82355,1.82345,1.8235,24500000.0
2005-06-21 06:08:00,1.82322,1.82358,1.82322,1.82358,48000002.0
2005-06-21 06:09:00,1.8235,1.82355,1.8235,1.82353,115000000.0
2005-06-21 06:10:00,1.8235,1.82355,1.82345,1.82355,44200000.0
2005-06-21 06:11:00,1.82352,1.82352,1.82332,1.82332,90299998.0
2005-06-21 06:12:00,1.82336,1.8234,1.82333,1.82339,64400001.0
2005-06-21 06:13:00,1.8233,1.82332,1.82316,1.82332,47800000.0
2005-06-21 06:14:00,1.82328,1.82338,1.82324,1.82338,17400000.0
2005-06-21 06:15:00,1.82337,1.82343,1.8233,1.82343,80300001.0
2005-06-21 06:16:00,1.82344,1.82361,1.82344,1.82345,170399999.0
2005-06-21 06:17:00,1.8235,1.82355,1.82345,1.8235,119000003.0
2005-06-21 06:18:00,1.8235,1.82355,1.8235,1.82355,8500000.0
2005-06-21 06:19:00,1.82353,1.82358,1.82352,1.82357,53000001.0
2005-06-21 06:20:00,1.82347,1.82353,1.82347,1.82353,44000001.0
2005-06-21 06:21:00,1.8235,1.82357,1.8235,1.8235,86200001.0
2005-06-21 06:22:00,1.82331,1.82343,1.82314,1.82343,43900000.0
2005-06-21 06:23:00,1.82361,1.82361,1.82353,1.82353,28700000.0
2005-06-21 06:24:00,1.8235,1.82355,1.82348,1.82352,54800000.0
2005-06-21 06:25:00,1.82358,1.82358,1.82345,1.82348,22300000.0
2005-06-21 06:26:00,1.82347,1.82355,1.82347,1.82355,31000000.0
2005-06-21 06:27:00,1.8235,1.82358,1.82348,1.82358,42100000.0
2005-06-21 06:28:00,1.82323,1.82343,1.82293,1.82343,83200001.0
2005-06-21 06:29:00,1.82357,1.82357,1.82357,1.82357,14700000.0
2005-06-21 06:30:00,1.8235,1.82355,1.82345,1.82355,30700000.0
2005-06-21 06:31:00,1.82348,1.82358,1.82348,1.82357,58099998.0
2005-06-21 06:32:00,1.82361,1.82375,1.82356,1.82375,89399999.0
2005-06-21 06:33:00,1.82385,1.8241,1.82379,1.82385,90600000.0
2005-06-21 06:34:00,1.82384,1.82393,1.82384,1.82384,49200000.0
2005-06-21 06:35:00,1.82406,1.82419,1.82406,1.82419,13600000.0
2005-06-21 06:36:00,1.82444,1.82444,1.82434,1.82438,74199998.0
2005-06-21 06:37:00,1.8245,1.82456,1.82446,1.82451,44899999.0
2005-06-21 06:38:00,1.82455,1.82462,1.82448,1.82462,62000000.0
2005-06-21 06:39:00,1.82462,1.82469,1.82456,1.82456,54200002.0
2005-06-21 06:40:00,1.8247,1.82485,1.82466,1.82466,56400000.0
2005-06-21 06:41:00,1.82463,1.82472,1.82453,1.82472,26700000.0
2005-06-21 06:42:00,1.8248,1.82491,1.8248,1.82482,49700000.0
2005-06-21 06:43:00,1.82473,1.82473,1.82458,1.8246,33000000.0
2005-06-21 06:44:00,1.82462,1.82467,1.82454,1.82466,77000001.0
2005-06-21 06:45:00,1.82463,1.82464,1.82453,1.82453,41300000.0
2005-06-21 06:46:00,1.82453,1.82458,1.82438,1.82445,78600001.0
2005-06-21 06:47:00,1.82439,1.82439,1.82427,1.82427,73200000.0
2005-06-21 06:48:00,1.82428,1.82428,1.82399,1.82402,39400000.0
2005-06-21 06:49:00,1.8239,1.8239,1.82374,1.82385,36399999.0
2005-06-21 06:50:00,1.82388,1.82388,1.82383,1.82383,55600001.0
2005-06-21 06:51:00,1.82382,1.82399,1.82382,1.82398,63900000.0
2005-06-21 06:52:00,1.82406,1.82415,1.82384,1.82403,20200000.0
2005-06-21 06:53:00,1.82398,1.82398,1.82384,1.82384,105000000.0
2005-06-21 06:54:00,1.82395,1.82395,1.8239,1.82395,85100001.0
2005-06-21 06:55:00,1.8239,1.8239,1.8239,1.8239,600000.0
2005-06-21 06:56:00,1.82378,1.82382,1.82378,1.82382,2800000.0
2005-06-21 06:57:00,1.82372,1.82372,1.82362,1.82362,50099999.0
2005-06-21 06:58:00,1.82365,1.82365,1.82365,1.82365,17900000.0
2005-06-21 06:59:00,1.82364,1.82376,1.82364,1.82367,53300000.0
2005-06-21 07:00:00,1.82384,1.82384,1.82376,1.82383,39000001.0
2005-06-21 07:01:00,1.82384,1.824,1.82373,1.82381,42800000.0
2005-06-21 07:02:00,1.82393,1.82395,1.82393,1.82395,11500000.0
2005-06-21 07:03:00,1.8239,1.82406,1.82377,1.82387,117700001.0
2005-06-21 07:04:00,1.82395,1.82395,1.8239,1.8239,11400000.0
2005-06-21 07:05:00,1.82393,1.82403,1.82391,1.82391,38100000.0
2005-06-21 07:06:00,1.82396,1.82396,1.82384,1.82384,32000001.0
2005-06-21 07:07:00,1.82384,1.82384,1.82371,1.82371,56799999.0
2005-06-21 07:08:00,1.82376,1.82383,1.82374,1.82383,51500000.0
2005-06-21 07:09:00,1.82375,1.82378,1.82363,1.82378,23400000.0
2005-06-21 07:10:00,1.8238,1.82385,1.8238,1.82385,17800000.0
2005-06-21 07:11:00,1.8237,1.8237,1.82365,1.82365,1200000.0
2005-06-21 07:12:00,1.8236,1.82371,1.8236,1.82366,25200000.0
2005-06-21 07:13:00,1.82372,1.82372,1.82357,1.82365,105000001.0
2005-06-21 07:14:00,1.82365,1.82377,1.82365,1.82377,87100000.0
2005-06-21 07:15:00,1.82381,1.82381,1.82357,1.82375,31400000.0
2005-06-21 07:16:00,1.82383,1.82383,1.82375,1.82375,33900000.0
2005-06-21 07:17:00,1.82362,1.82365,1.82353,1.82364,50400000.0
2005-06-21 07:18:00,1.8235,1.8235,1.82329,1.82329,34300000.0
2005-06-21 07:19:00,1.82313,1.82327,1.82313,1.82318,86599999.0
2005-06-21 07:20:00,1.82318,1.82325,1.82315,1.82325,77699999.0
2005-06-21 07:21:00,1.82313,1.82313,1.82297,1.82304,38599999.0
2005-06-21 07:22:00,1.82302,1.82309,1.82293,1.82303,58670000.0
2005-06-21 07:23:00,1.82309,1.82309,1.82306,1.82306,27099999.0
2005-06-21 07:24:00,1.8231,1.82315,1.82302,1.82302,46800000.0
2005-06-21 07:25:00,1.82292,1.82292,1.82272,1.8228,28200000.0
2005-06-21 07:26:00,1.82283,1.82302,1.82283,1.82289,113700002.0
2005-06-21 07:27:00,1.82275,1.82289,1.82275,1.82277,74500000.0
2005-06-21 07:28:00,1.82276,1.82298,1.82276,1.82298,23700000.0
2005-06-21 07:29:00,1.82305,1.82305,1.82305,1.82305,2400000.0
2005-06-21 07:30:00,1.823,1.823,1.82284,1.82284,46800001.0
2005-06-21 07:31:00,1.82323,1.82324,1.82288,1.82294,44300000.0
2005-06-21 07:32:00,1.8229,1.82295,1.8229,1.8229,71299999.0
2005-06-21 07:33:00,1.82295,1.82295,1.82288,1.82295,51500001.0
2005-06-21 07:34:00,1.8229,1.82295,1.82287,1.8229,112800000.0
2005-06-21 07:35:00,1.82298,1.82307,1.82294,1.82307,89999999.0
2005-06-21 07:36:00,1.82313,1.82323,1.82305,1.82323,50800001.0
2005-06-21 07:37:00,1.8232,1.82352,1.82316,1.82348,97500000.0
2005-06-21 07:38:00,1.82348,1.82358,1.82348,1.82358,13000000.0
2005-06-21 07:39:00,1.82345,1.82345,1.82333,1.82339,58500000.0
2005-06-21 07:40:00,1.8234,1.82345,1.82332,1.8234,68100000.0
2005-06-21 07:41:00,1.82328,1.82332,1.82309,1.82332,23400000.0
2005-06-21 07:42:00,1.82312,1.82331,1.82306,1.82318,75300000.0
2005-06-21 07:43:00,1.82322,1.82322,1.82297,1.82301,106499997.0
2005-06-21 07:44:00,1.82312,1.82348,1.82312,1.82348,38500000.0
2005-06-21 07:45:00,1.8234,1.8234,1.82328,1.82328,38700001.0
2005-06-21 07:46:00,1.82328,1.82346,1.82328,1.82346,31000000.0
2005-06-21 07:47:00,1.82352,1.82356,1.82337,1.82349,30200000.0
2005-06-21 07:48:00,1.82343,1.82343,1.82329,1.82335,53500001.0
2005-06-21 07:49:00,1.82342,1.82342,1.82309,1.8231,50500000.0
2005-06-21 07:50:00,1.82302,1.82302,1.82274,1.82274,91299999.0
2005-06-21 07:51:00,1.8228,1.823,1.8228,1.823,28600000.0
2005-06-21 07:52:00,1.82306,1.82306,1.82277,1.82286,80900000.0
2005-06-21 07:53:00,1.82278,1.82292,1.82273,1.82292,40800000.0
2005-06-21 07:54:00,1.82302,1.82315,1.82302,1.82302,56200001.0
2005-06-21 07:55:00,1.82303,1.82311,1.82303,1.82307,32000001.0
2005-06-21 07:56:00,1.82303,1.82303,1.82289,1.82291,54200000.0
2005-06-21 07:57:00,1.82296,1.82323,1.82294,1.82323,22900000.0
2005-06-21 07:58:00,1.82321,1.82332,1.8232,1.82322,41900000.0
2005-06-21 07:59:00,1.82318,1.82323,1.82308,1.82317,27400000.0
2005-06-21 08:00:00,1.82318,1.82321,1.82308,1.82316,89400002.0
2005-06-21 08:01:00,1.82328,1.82343,1.8232,1.8232,89270000.0
2005-06-21 08:02:00,1.82317,1.82323,1.82315,1.82323,30700000.0
2005-06-21 08:03:00,1.82327,1.82333,1.82319,1.82319,65900001.0
2005-06-21 08:04:00,1.8232,1.8235,1.82311,1.8235,87699997.0
2005-06-21 08:05:00,1.82357,1.82357,1.82325,1.82335,44000000.0
2005-06-21 08:06:00,1.82337,1.82351,1.82337,1.82351,17500000.0
2005-06-21 08:07:00,1.82342,1.82342,1.82318,1.82321,57099999.0
2005-06-21 08:08:00,1.8232,1.8232,1.82293,1.82303,82300001.0
2005-06-21 08:09:00,1.82305,1.8232,1.82305,1.8231,63400000.0
2005-06-21 08:10:00,1.82298,1.82298,1.82275,1.82293,97700000.0
2005-06-21 08:11:00,1.82297,1.82298,1.82292,1.82292,53200000.0
2005-06-21 08:12:00,1.82292,1.82314,1.8229,1.82314,59100000.0
2005-06-21 08:13:00,1.82287,1.82324,1.82287,1.82314,71849999.0
2005-06-21 08:14:00,1.8232,1.82321,1.823,1.823,63399999.0
2005-06-21 08:15:00,1.82307,1.82307,1.82291,1.82305,96500001.0
2005-06-21 08:16:00,1.82315,1.82322,1.82303,1.82318,88999999.0
2005-06-21 08:17:00,1.82322,1.82341,1.82322,1.82322,65700000.0
2005-06-21 08:18:00,1.8232,1.8232,1.82297,1.82299,51500000.0
2005-06-21 08:19:00,1.82293,1.82294,1.82281,1.82294,52999999.0
2005-06-21 08:20:00,1.82287,1.82287,1.82242,1.82255,97599998.0
2005-06-21 08:21:00,1.82262,1.82276,1.82242,1.82242,56800000.0
2005-06-21 08:22:00,1.82244,1.82262,1.82239,1.82262,45900000.0
2005-06-21 08:23:00,1.82285,1.82291,1.82272,1.82285,65400001.0
2005-06-21 08:24:00,1.82302,1.82302,1.82263,1.82274,39800000.0
2005-06-21 08:25:00,1.82254,1.82288,1.8225,1.82288,41900000.0
2005-06-21 08:26:00,1.82302,1.82313,1.82283,1.82306,78800001.0
2005-06-21 08:27:00,1.82317,1.82318,1.82302,1.82302,43500000.0
2005-06-21 08:28:00,1.82285,1.82285,1.82269,1.82275,37600000.0
2005-06-21 08:29:00,1.82267,1.82267,1.82246,1.82256,92000001.0
2005-06-21 08:30:00,1.82245,1.82245,1.82239,1.8224,22600000.0
2005-06-21 08:31:00,1.82246,1.82262,1.82236,1.8224,100600003.0
2005-06-21 08:32:00,1.82233,1.82233,1.82222,1.82227,58699999.0
2005-06-21 08:33:00,1.82231,1.82236,1.82216,1.82216,30900000.0
2005-06-21 08:34:00,1.82227,1.82257,1.82227,1.82243,42600000.0
2005-06-21 08:35:00,1.82247,1.82253,1.82224,1.82224,36000000.0
2005-06-21 08:36:00,1.82232,1.82236,1.82219,1.82222,33599999.0
2005-06-21 08:37:00,1.82208,1.82217,1.82208,1.82211,31600000.0
2005-06-21 08:38:00,1.8221,1.8221,1.82195,1.82198,73199999.0
2005-06-21 08:39:00,1.82207,1.82216,1.82204,1.82216,39100000.0
2005-06-21 08:40:00,1.82212,1.82242,1.82212,1.82239,67900000.0
2005-06-21 08:41:00,1.82242,1.82242,1.82223,1.8223,87200000.0
2005-06-21 08:42:00,1.82238,1.82243,1.82232,1.82243,36100000.0
2005-06-21 08:43:00,1.82246,1.82249,1.82231,1.82231,66600001.0
2005-06-21 08:44:00,1.82229,1.82229,1.82218,1.82218,8750000.0
2005-06-21 08:45:00,1.82217,1.82253,1.82217,1.82253,52899998.0
2005-06-21 08:46:00,1.82248,1.82251,1.82224,1.82251,78500001.0
2005-06-21 08:47:00,1.82267,1.82283,1.8226,1.82264,59000000.0
2005-06-21 08:48:00,1.8228,1.82283,1.82265,1.82265,47700001.0
2005-06-21 08:49:00,1.82272,1.82273,1.82266,1.82271,22900000.0
2005-06-21 08:50:00,1.8227,1.82289,1.8227,1.82283,79100000.0
2005-06-21 08:51:00,1.8228,1.82292,1.8228,1.82292,32300000.0
2005-06-21 08:52:00,1.82285,1.82285,1.82271,1.82271,60300001.0
2005-06-21 08:53:00,1.82266,1.82275,1.82266,1.82275,26400001.0
2005-06-21 08:54:00,1.82273,1.82273,1.82258,1.82259,63600000.0
2005-06-21 08:55:00,1.82262,1.82267,1.82255,1.82258,29800000.0
2005-06-21 08:56:00,1.82245,1.82245,1.82223,1.82237,62800002.0
2005-06-21 08:57:00,1.8226,1.8226,1.82245,1.82245,58300000.0
2005-06-21 08:58:00,1.82252,1.82252,1.82241,1.82247,84000000.0
2005-06-21 08:59:00,1.82257,1.82263,1.82252,1.82252,61799999.0
2005-06-21 09:00:00,1.82245,1.82245,1.82234,1.82241,63500000.0
2005-06-21 09:01:00,1.82255,1.82263,1.82255,1.8226,33300000.0
2005-06-21 09:02:00,1.82264,1.82276,1.82264,1.82267,47000000.0
2005-06-21 09:03:00,1.82276,1.82318,1.82276,1.82307,102799999.0
2005-06-21 09:04:00,1.82313,1.82337,1.82313,1.82315,66700000.0
2005-06-21 09:05:00,1.82326,1.82327,1.82318,1.82319,52700001.0
2005-06-21 09:06:00,1.82309,1.82309,1.82274,1.82289,24200000.0
2005-06-21 09:07:00,1.82293,1.82302,1.82278,1.82278,130099999.0
2005-06-21 09:08:00,1.82273,1.82275,1.82259,1.8227,66000000.0
2005-06-21 09:09:00,1.82287,1.82287,1.82272,1.82273,110000003.0
2005-06-21 09:10:00,1.82278,1.82284,1.82276,1.82284,63000000.0
2005-06-21 09:11:00,1.82278,1.82278,1.82269,1.82269,15500000.0
2005-06-21 09:12:00,1.82263,1.82263,1.82243,1.82247,85500001.0
2005-06-21 09:13:00,1.82235,1.82235,1.82215,1.82216,43799999.0
2005-06-21 09:14:00,1.82214,1.82225,1.82193,1.82225,68400001.0
2005-06-21 09:15:00,1.8221,1.8221,1.82175,1.82175,22400000.0
2005-06-21 09:16:00,1.82174,1.82195,1.8217,1.82181,99800000.0
2005-06-21 09:17:00,1.82204,1.82224,1.82184,1.82184,89900001.0
2005-06-21 09:18:00,1.82182,1.82191,1.82172,1.82172,84600000.0
2005-06-21 09:19:00,1.82165,1.82165,1.82139,1.82139,30300000.0
2005-06-21 09:20:00,1.82152,1.82167,1.82152,1.82157,78300001.0
2005-06-21 09:21:00,1.8216,1.82161,1.8215,1.82156,100800002.0
2005-06-21 09:22:00,1.82153,1.82172,1.82145,1.82172,24700000.0
2005-06-21 09:23:00,1.82192,1.82209,1.82191,1.82207,51200000.0
2005-06-21 09:24:00,1.82216,1.82216,1.82203,1.82203,50200001.0
2005-06-21 09:25:00,1.82202,1.82209,1.82196,1.82196,67300001.0
2005-06-21 09:26:00,1.822,1.822,1.8219,1.82193,41900000.0
2005-06-21 09:27:00,1.822,1.822,1.82184,1.82191,32200000.0
2005-06-21 09:28:00,1.82197,1.82207,1.82192,1.82196,52100000.0
2005-06-21 09:29:00,1.82218,1.82253,1.82218,1.82253,50000000.0
2005-06-21 09:30:00,1.82237,1.82248,1.82232,1.82242,60699999.0
2005-06-21 09:31:00,1.82235,1.82237,1.82221,1.82235,100100000.0
2005-06-21 09:32:00,1.8223,1.8223,1.82226,1.82228,21300000.0
2005-06-21 09:33:00,1.82238,1.82238,1.82232,1.82233,43300000.0
2005-06-21 09:34:00,1.8221,1.8221,1.82179,1.82181,51799999.0
2005-06-21 09:35:00,1.82192,1.82215,1.82192,1.82211,52100000.0
2005-06-21 09:36:00,1.82194,1.82202,1.82178,1.82178,73299999.0
2005-06-21 09:37:00,1.82147,1.82147,1.82085,1.82085,43400000.0
2005-06-21 09:38:00,1.8207,1.82073,1.82056,1.82063,65800000.0
2005-06-21 09:39:00,1.82046,1.82062,1.82046,1.82057,73900001.0
2005-06-21 09:40:00,1.82058,1.82073,1.82056,1.82068,74200000.0
2005-06-21 09:41:00,1.82052,1.82094,1.82052,1.82087,48900000.0
2005-06-21 09:42:00,1.82092,1.82121,1.82092,1.82102,88100001.0
2005-06-21 09:43:00,1.82081,1.82081,1.82032,1.82032,19100000.0
2005-06-21 09:44:00,1.82017,1.82018,1.81983,1.81992,76200000.0
2005-06-21 09:45:00,1.8199,1.81995,1.81983,1.81993,88499999.0
2005-06-21 09:46:00,1.81986,1.81991,1.81959,1.81972,102449999.0
2005-06-21 09:47:00,1.81971,1.81991,1.81968,1.81986,93100002.0
2005-06-21 09:48:00,1.82,1.82009,1.82,1.82,58900000.0
2005-06-21 09:49:00,1.82001,1.82004,1.81988,1.82004,75400000.0
2005-06-21 09:50:00,1.82004,1.82004,1.82004,1.82004,18400000.0
2005-06-21 09:51:00,1.81998,1.81998,1.81973,1.81992,52299999.0
2005-06-21 09:52:00,1.82,1.82011,1.81989,1.81992,43500000.0
2005-06-21 09:53:00,1.81997,1.82009,1.81997,1.82001,58300002.0
2005-06-21 09:54:00,1.81979,1.81979,1.81938,1.81953,95400002.0
2005-06-21 09:55:00,1.81955,1.81955,1.81891,1.81891,105799998.0
2005-06-21 09:56:00,1.81865,1.81886,1.81865,1.81886,37200000.0
2005-06-21 09:57:00,1.81878,1.81895,1.81863,1.81895,54699999.0
2005-06-21 09:58:00,1.81877,1.81877,1.81838,1.81845,44700001.0
2005-06-21 09:59:00,1.81828,1.81839,1.81814,1.81818,71800000.0
2005-06-21 10:00:00,1.81783,1.81789,1.8176,1.81763,45100000.0
2005-06-21 10:01:00,1.81752,1.81753,1.81717,1.8174,92500000.0
2005-06-21 10:02:00,1.8174,1.81743,1.81716,1.81724,60300000.0
2005-06-21 10:03:00,1.81725,1.81745,1.81725,1.81732,48900000.0
2005-06-21 10:04:00,1.81732,1.8174,1.81723,1.81723,61699999.0
2005-06-21 10:05:00,1.81735,1.81776,1.81735,1.81776,55800002.0
2005-06-21 10:06:00,1.81784,1.81818,1.81784,1.81807,24600000.0
2005-06-21 10:07:00,1.81818,1.81837,1.81815,1.81828,73400001.0
2005-06-21 10:08:00,1.81825,1.81831,1.81818,1.81818,97299999.0
2005-06-21 10:09:00,1.81822,1.81841,1.81819,1.81819,50700000.0
2005-06-21 10:10:00,1.81827,1.81845,1.81815,1.81845,79100000.0
2005-06-21 10:11:00,1.8184,1.81853,1.81834,1.81834,33200000.0
2005-06-21 10:12:00,1.81839,1.81847,1.81836,1.81847,63600000.0
2005-06-21 10:13:00,1.81841,1.81843,1.81831,1.81833,78399998.0
2005-06-21 10:14:00,1.81834,1.81857,1.81834,1.81857,51599999.0
2005-06-21 10:15:00,1.81853,1.8187,1.81843,1.8187,54900000.0
2005-06-21 10:16:00,1.81867,1.81867,1.81856,1.81856,41900000.0
2005-06-21 10:17:00,1.81848,1.81862,1.81848,1.81858,38300000.0
2005-06-21 10:18:00,1.81866,1.81866,1.81857,1.81865,49399999.0
2005-06-21 10:19:00,1.8186,1.81868,1.8185,1.8185,41700000.0
2005-06-21 10:20:00,1.8183,1.81842,1.81819,1.81819,95799997.0
2005-06-21 10:21:00,1.81803,1.81803,1.81772,1.81785,124199997.0
2005-06-21 10:22:00,1.81783,1.81788,1.81778,1.81786,25300000.0
2005-06-21 10:23:00,1.81781,1.81807,1.81775,1.81775,119200000.0
2005-06-21 10:24:00,1.81768,1.81777,1.81767,1.81776,68100000.0
2005-06-21 10:25:00,1.81769,1.81785,1.81768,1.81776,59799998.0
2005-06-21 10:26:00,1.81782,1.81782,1.81759,1.81759,58900000.0
2005-06-21 10:27:00,1.81759,1.81767,1.81745,1.81745,46100001.0
2005-06-21 10:28:00,1.81737,1.81737,1.81708,1.81723,59900000.0
2005-06-21 10:29:00,1.81725,1.81735,1.81713,1.81713,28300000.0
2005-06-21 10:30:00,1.81693,1.81693,1.81662,1.81665,59900000.0
2005-06-21 10:31:00,1.81666,1.81697,1.81666,1.81694,31870000.0
2005-06-21 10:32:00,1.81695,1.81708,1.81695,1.81703,71400000.0
2005-06-21 10:33:00,1.81712,1.81718,1.81712,1.81718,24799999.0
2005-06-21 10:34:00,1.81728,1.81737,1.81724,1.81729,39400000.0
2005-06-21 10:35:00,1.81739,1.81744,1.81739,1.8174,60199999.0
2005-06-21 10:36:00,1.81755,1.81768,1.81755,1.81757,59999997.0
2005-06-21 10:37:00,1.8175,1.81789,1.81743,1.81789,93999999.0
2005-06-21 10:38:00,1.81803,1.81803,1.81795,1.818,114900000.0
2005-06-21 10:39:00,1.8179,1.81793,1.81779,1.81785,53700000.0
2005-06-21 10:40:00,1.81788,1.81802,1.81783,1.81802,73400000.0
2005-06-21 10:41:00,1.81809,1.81831,1.81809,1.81817,75299999.0
2005-06-21 10:42:00,1.81823,1.81855,1.81816,1.81844,24500000.0
2005-06-21 10:43:00,1.8185,1.81895,1.8185,1.81863,104000001.0
2005-06-21 10:44:00,1.81853,1.81867,1.81847,1.81867,44900000.0
2005-06-21 10:45:00,1.81869,1.81869,1.81855,1.81864,55799999.0
2005-06-21 10:46:00,1.81853,1.81865,1.81853,1.8186,59899999.0
2005-06-21 10:47:00,1.81853,1.81859,1.81844,1.8185,64600000.0
2005-06-21 10:48:00,1.81824,1.81824,1.81821,1.81821,26300000.0
2005-06-21 10:49:00,1.81808,1.81812,1.81802,1.81812,74299998.0
2005-06-21 10:50:00,1.81808,1.81839,1.81807,1.81839,110400001.0
2005-06-21 10:51:00,1.81854,1.81854,1.81835,1.81835,23100000.0
2005-06-21 10:52:00,1.81875,1.81888,1.81874,1.8188,31500001.0
2005-06-21 10:53:00,1.81882,1.81897,1.81878,1.81897,89000000.0
2005-06-21 10:54:00,1.8189,1.81907,1.81881,1.81906,40700000.0
2005-06-21 10:55:00,1.81908,1.81908,1.81867,1.81878,84300000.0
2005-06-21 10:56:00,1.81866,1.81866,1.81837,1.81837,125599998.0
2005-06-21 10:57:00,1.8185,1.81859,1.81849,1.81857,48900001.0
2005-06-21 10:58:00,1.8186,1.8186,1.81838,1.81842,32900000.0
2005-06-21 10:59:00,1.81833,1.81845,1.81823,1.81829,90650002.0
2005-06-21 11:00:00,1.81832,1.81874,1.81832,1.8187,52100000.0
2005-06-21 11:01:00,1.81854,1.81854,1.81744,1.8175,49300000.0
2005-06-21 11:02:00,1.81745,1.81751,1.81737,1.81737,98400000.0
2005-06-21 11:03:00,1.81745,1.81761,1.8174,1.81761,28900000.0
2005-06-21 11:04:00,1.81748,1.81777,1.8174,1.81775,69200000.0
2005-06-21 11:05:00,1.81776,1.81776,1.81745,1.81759,108399999.0
2005-06-21 11:06:00,1.81764,1.81769,1.81739,1.81739,61800000.0
2005-06-21 11:07:00,1.81753,1.81781,1.81753,1.81781,68100000.0
2005-06-21 11:08:00,1.81786,1.81812,1.81775,1.81812,75100000.0
2005-06-21 11:09:00,1.81832,1.81843,1.81832,1.81843,9200000.0
2005-06-21 11:10:00,1.81849,1.81855,1.81845,1.81854,69300000.0
2005-06-21 11:11:00,1.81867,1.81887,1.81865,1.81865,57300000.0
2005-06-21 11:12:00,1.81865,1.81877,1.81865,1.81867,43100000.0
2005-06-21 11:13:00,1.81865,1.81865,1.81854,1.81865,34300000.0
2005-06-21 11:14:00,1.8186,1.8186,1.81857,1.8186,40900000.0
2005-06-21 11:15:00,1.81855,1.81855,1.81845,1.81845,7100000.0
2005-06-21 11:16:00,1.81835,1.8185,1.81829,1.8185,82800000.0
2005-06-21 11:17:00,1.81858,1.81873,1.81858,1.81872,44099998.0
2005-06-21 11:18:00,1.81879,1.81879,1.81845,1.81853,61100001.0
2005-06-21 11:19:00,1.81838,1.81843,1.81829,1.81838,67399999.0
2005-06-21 11:20:00,1.81843,1.81843,1.81826,1.81826,129599998.0
2005-06-21 11:21:00,1.81839,1.81847,1.81839,1.81844,30500000.0
2005-06-21 11:22:00,1.81835,1.81841,1.81819,1.81819,109700000.0
2005-06-21 11:23:00,1.81811,1.81811,1.81791,1.81796,30700000.0
2005-06-21 11:24:00,1.81803,1.81815,1.81794,1.81815,64900000.0
2005-06-21 11:25:00,1.81806,1.81813,1.8179,1.81793,52299999.0
2005-06-21 11:26:00,1.8179,1.8179,1.8178,1.81784,36100000.0
2005-06-21 11:27:00,1.81799,1.81801,1.81794,1.81796,43200001.0
2005-06-21 11:28:00,1.81805,1.81805,1.818,1.818,49300000.0
2005-06-21 11:29:00,1.81809,1.81842,1.81809,1.81835,88400000.0
2005-06-21 11:30:00,1.81845,1.81854,1.81834,1.81852,94600001.0
2005-06-21 11:31:00,1.81855,1.81869,1.81852,1.81868,89299999.0
2005-06-21 11:32:00,1.8186,1.81869,1.81859,1.81869,80100002.0
2005-06-21 11:33:00,1.8186,1.81865,1.81855,1.81865,33500000.0
2005-06-21 11:34:00,1.81861,1.81861,1.8183,1.81836,39900000.0
2005-06-21 11:35:00,1.8183,1.8184,1.81825,1.81828,40300000.0
2005-06-21 11:36:00,1.81826,1.81827,1.81815,1.81827,93900000.0
2005-06-21 11:37:00,1.81814,1.81814,1.81761,1.8177,76599999.0
2005-06-21 11:38:00,1.81783,1.81793,1.81775,1.81791,60700000.0
2005-06-21 11:39:00,1.81783,1.81783,1.81768,1.81768,82200000.0
2005-06-21 11:40:00,1.81763,1.81776,1.81762,1.81772,64399999.0
2005-06-21 11:41:00,1.8177,1.8177,1.81752,1.81752,39200000.0
2005-06-21 11:42:00,1.81748,1.81751,1.81737,1.8174,193599996.0
2005-06-21 11:43:00,1.81745,1.81745,1.81734,1.81741,46500000.0
2005-06-21 11:44:00,1.81748,1.81753,1.8174,1.81753,103499998.0
2005-06-21 11:45:00,1.81753,1.81753,1.81742,1.81742,87500001.0
2005-06-21 11:46:00,1.81736,1.81738,1.81714,1.81714,95000000.0
2005-06-21 11:47:00,1.817,1.81719,1.8169,1.817,72600000.0
2005-06-21 11:48:00,1.81702,1.81718,1.81697,1.81697,72250002.0
2005-06-21 11:49:00,1.81688,1.81697,1.81688,1.81697,52400000.0
2005-06-21 11:50:00,1.81702,1.81707,1.8168,1.81687,110750000.0
2005-06-21 11:51:00,1.81676,1.81676,1.81649,1.81656,66400000.0
2005-06-21 11:52:00,1.81664,1.81678,1.81664,1.81667,40400000.0
2005-06-21 11:53:00,1.81661,1.81673,1.81659,1.81673,44100000.0
2005-06-21 11:54:00,1.81668,1.81691,1.81662,1.8169,62000000.0
2005-06-21 11:55:00,1.81696,1.81729,1.81692,1.81729,17800000.0
2005-06-21 11:56:00,1.81737,1.81737,1.81718,1.81718,40300000.0
2005-06-21 11:57:00,1.81736,1.81769,1.81736,1.81763,72100001.0
2005-06-21 11:58:00,1.81763,1.81777,1.81758,1.8176,109300002.0
2005-06-21 11:59:00,1.81763,1.81792,1.81763,1.81792,102499999.0
2005-06-21 12:00:00,1.8179,1.818,1.81783,1.81789,65400000.0
2005-06-21 12:01:00,1.81791,1.81816,1.81791,1.81803,33100000.0
2005-06-21 12:02:00,1.81805,1.81819,1.81805,1.81817,19000000.0
2005-06-21 12:03:00,1.81817,1.81819,1.81813,1.81818,61000000.0
2005-06-21 12:04:00,1.81819,1.81838,1.81819,1.81832,35850000.0
2005-06-21 12:05:00,1.81847,1.81847,1.81833,1.81843,82849998.0
2005-06-21 12:06:00,1.81857,1.81902,1.81857,1.81894,58099999.0
2005-06-21 12:07:00,1.81907,1.81934,1.81907,1.81934,15800000.0
2005-06-21 12:08:00,1.8192,1.8192,1.81903,1.81911,7900000.0
2005-06-21 12:09:00,1.8192,1.81927,1.8192,1.81927,21900000.0
2005-06-21 12:10:00,1.81923,1.81923,1.81909,1.81909,28500000.0
2005-06-21 12:11:00,1.81905,1.81916,1.81893,1.81893,49800001.0
2005-06-21 12:12:00,1.81888,1.81888,1.81873,1.81873,34000000.0
2005-06-21 12:13:00,1.81877,1.81882,1.81872,1.81872,48149999.0
2005-06-21 12:14:00,1.81878,1.81893,1.81876,1.81893,49900000.0
2005-06-21 12:15:00,1.81901,1.81901,1.81894,1.81894,10100000.0
2005-06-21 12:16:00,1.81895,1.81899,1.81878,1.81882,23500000.0
2005-06-21 12:17:00,1.81877,1.81877,1.81858,1.81863,52900000.0
2005-06-21 12:18:00,1.81853,1.81853,1.81836,1.81846,87300001.0
2005-06-21 12:19:00,1.81847,1.81852,1.81837,1.81837,52800000.0
2005-06-21 12:20:00,1.8184,1.8184,1.81814,1.81825,115400000.0
2005-06-21 12:21:00,1.81817,1.81817,1.81807,1.81817,87299999.0
2005-06-21 12:22:00,1.81832,1.81852,1.81832,1.81847,37100000.0
2005-06-21 12:23:00,1.81858,1.81871,1.81858,1.81868,55000000.0
2005-06-21 12:24:00,1.81874,1.81887,1.81874,1.81878,42100000.0
2005-06-21 12:25:00,1.8188,1.81883,1.81872,1.81873,44250002.0
2005-06-21 12:26:00,1.81878,1.81881,1.81875,1.8188,49800000.0
2005-06-21 12:27:00,1.81875,1.81889,1.81869,1.81878,156900000.0
2005-06-21 12:28:00,1.8187,1.8187,1.81814,1.81814,74499998.0
2005-06-21 12:29:00,1.81817,1.81821,1.81814,1.81819,108800001.0
2005-06-21 12:30:00,1.81817,1.81817,1.818,1.81802,75400000.0
2005-06-21 12:31:00,1.81802,1.8182,1.818,1.818,86400000.0
2005-06-21 12:32:00,1.81802,1.81802,1.81781,1.81789,34900000.0
2005-06-21 12:33:00,1.81798,1.81813,1.81793,1.81813,53600000.0
2005-06-21 12:34:00,1.81831,1.81839,1.81822,1.81824,118699999.0
2005-06-21 12:35:00,1.81819,1.81841,1.81818,1.8183,78199999.0
2005-06-21 12:36:00,1.81835,1.81851,1.81822,1.81851,61099999.0
2005-06-21 12:37:00,1.81842,1.81862,1.8184,1.81862,74800001.0
2005-06-21 12:38:00,1.81856,1.81856,1.81843,1.81854,35300000.0
2005-06-21 12:39:00,1.81845,1.81849,1.81833,1.81833,35200000.0
2005-06-21 12:40:00,1.81829,1.81832,1.8182,1.81824,58800000.0
2005-06-21 12:41:00,1.81813,1.81829,1.81813,1.81826,39700000.0
2005-06-21 12:42:00,1.81823,1.81825,1.8182,1.8182,32000000.0
2005-06-21 12:43:00,1.81824,1.8185,1.81824,1.8185,95700001.0
2005-06-21 12:44:00,1.81844,1.81844,1.81822,1.81835,87000000.0
2005-06-21 12:45:00,1.81842,1.81848,1.8183,1.81846,22900000.0
2005-06-21 12:46:00,1.8185,1.81851,1.8184,1.81851,85599999.0
2005-06-21 12:47:00,1.81853,1.81855,1.81845,1.8185,48000001.0
2005-06-21 12:48:00,1.81852,1.8186,1.81844,1.81844,18800000.0
2005-06-21 12:49:00,1.81848,1.81858,1.81843,1.81858,34100000.0
2005-06-21 12:50:00,1.81862,1.81863,1.8185,1.81863,63100002.0
2005-06-21 12:51:00,1.81859,1.81871,1.81859,1.8186,92199999.0
2005-06-21 12:52:00,1.81847,1.81863,1.81847,1.81859,118500000.0
2005-06-21 12:53:00,1.81863,1.81875,1.81861,1.81869,65499999.0
2005-06-21 12:54:00,1.81865,1.8187,1.81839,1.81845,118300000.0
2005-06-21 12:55:00,1.81842,1.81853,1.81837,1.81846,89700002.0
2005-06-21 12:56:00,1.81831,1.81831,1.8181,1.81824,46600000.0
2005-06-21 12:57:00,1.81835,1.81849,1.81835,1.81845,86799999.0
2005-06-21 12:58:00,1.81848,1.81857,1.81848,1.81848,18600000.0
2005-06-21 12:59:00,1.81823,1.81858,1.81823,1.8185,73299999.0
2005-06-21 13:00:00,1.81852,1.81858,1.8183,1.8183,97700002.0
2005-06-21 13:01:00,1.81817,1.81827,1.81817,1.8182,81699999.0
2005-06-21 13:02:00,1.81814,1.81814,1.81782,1.81782,82000001.0
2005-06-21 13:03:00,1.81781,1.81783,1.81776,1.81781,50300000.0
2005-06-21 13:04:00,1.8178,1.81785,1.8178,1.81783,43100000.0
2005-06-21 13:05:00,1.81774,1.81774,1.81724,1.81724,34900000.0
2005-06-21 13:06:00,1.81729,1.81738,1.81702,1.81702,86299999.0
2005-06-21 13:07:00,1.81683,1.8171,1.81677,1.81677,173899997.0
2005-06-21 13:08:00,1.8167,1.81675,1.8165,1.81666,93699999.0
2005-06-21 13:09:00,1.81658,1.81689,1.81658,1.81689,70200000.0
2005-06-21 13:10:00,1.81696,1.81716,1.81696,1.81716,59300000.0
2005-06-21 13:11:00,1.81725,1.81735,1.81719,1.81732,137599999.0
2005-06-21 13:12:00,1.8174,1.81749,1.81733,1.81745,43500000.0
2005-06-21 13:13:00,1.81723,1.8173,1.8172,1.8172,40999998.0
2005-06-21 13:14:00,1.81722,1.81724,1.81713,1.81723,56800001.0
2005-06-21 13:15:00,1.81733,1.818,1.8173,1.818,50700000.0
2005-06-21 13:16:00,1.81802,1.81804,1.81793,1.81793,47100000.0
2005-06-21 13:17:00,1.81793,1.81793,1.81779,1.81791,95399999.0
2005-06-21 13:18:00,1.81785,1.81785,1.81727,1.81727,87799999.0
2005-06-21 13:19:00,1.81733,1.81733,1.81703,1.81718,58300000.0
2005-06-21 13:20:00,1.81717,1.81719,1.81701,1.8171,103200000.0
2005-06-21 13:21:00,1.8171,1.81711,1.81697,1.81697,102300000.0
2005-06-21 13:22:00,1.8169,1.8169,1.81664,1.81664,29600000.0
2005-06-21 13:23:00,1.81673,1.81698,1.81673,1.81698,57299998.0
2005-06-21 13:24:00,1.81696,1.81708,1.81696,1.817,61300000.0
2005-06-21 13:25:00,1.81705,1.81708,1.81705,1.81708,8700000.0
2005-06-21 13:26:00,1.81703,1.81703,1.81684,1.81684,124600000.0
2005-06-21 13:27:00,1.81665,1.8168,1.81655,1.81677,36200000.0
2005-06-21 13:28:00,1.81688,1.81733,1.81688,1.81727,58899999.0
2005-06-21 13:29:00,1.81727,1.81757,1.81727,1.81757,100099999.0
2005-06-21 13:30:00,1.81756,1.81769,1.81756,1.8176,44700001.0
2005-06-21 13:31:00,1.81762,1.81769,1.81741,1.81755,79699999.0
2005-06-21 13:32:00,1.81749,1.81757,1.81741,1.81749,75100003.0
2005-06-21 13:33:00,1.81731,1.8174,1.8173,1.81733,100999999.0
2005-06-21 13:34:00,1.81726,1.81735,1.81722,1.81735,54200000.0
2005-06-21 13:35:00,1.81737,1.81745,1.81727,1.81745,38000000.0
2005-06-21 13:36:00,1.81737,1.81779,1.81737,1.81779,99500001.0
2005-06-21 13:37:00,1.81792,1.818,1.81777,1.81777,30700000.0
2005-06-21 13:38:00,1.8179,1.81795,1.81785,1.81787,120899998.0
2005-06-21 13:39:00,1.8179,1.81797,1.8179,1.81796,27000000.0
2005-06-21 13:40:00,1.8181,1.81837,1.8181,1.81821,99799999.0
2005-06-21 13:41:00,1.81819,1.81819,1.81783,1.81783,38200000.0
2005-06-21 13:42:00,1.81783,1.81792,1.81751,1.81751,110399998.0
2005-06-21 13:43:00,1.81738,1.81757,1.81737,1.81756,64099999.0
2005-06-21 13:44:00,1.8176,1.8178,1.81755,1.8178,63300000.0
2005-06-21 13:45:00,1.81778,1.81788,1.81777,1.81788,83100000.0
2005-06-21 13:46:00,1.81789,1.81794,1.81786,1.81792,71500000.0
2005-06-21 13:47:00,1.81793,1.81811,1.81789,1.81808,105800000.0
2005-06-21 13:48:00,1.81809,1.81821,1.81797,1.81798,98900001.0
2005-06-21 13:49:00,1.818,1.818,1.81768,1.81785,75000002.0
2005-06-21 13:50:00,1.81783,1.81786,1.81775,1.81786,39499999.0
2005-06-21 13:51:00,1.81794,1.81805,1.81792,1.81792,36399999.0
2005-06-21 13:52:00,1.818,1.8183,1.818,1.81827,71999999.0
2005-06-21 13:53:00,1.81833,1.81858,1.81833,1.81858,26400000.0
2005-06-21 13:54:00,1.81877,1.81897,1.81877,1.81893,34900000.0
2005-06-21 13:55:00,1.81898,1.81911,1.81898,1.81905,40400000.0
2005-06-21 13:56:00,1.8192,1.81937,1.8192,1.81937,107500002.0
2005-06-21 13:57:00,1.81955,1.8196,1.8195,1.8195,63399999.0
2005-06-21 13:58:00,1.8195,1.81959,1.81943,1.81955,80000000.0
2005-06-21 13:59:00,1.81958,1.81984,1.81958,1.8197,110199999.0
2005-06-21 14:00:00,1.81971,1.81975,1.8196,1.8196,97199999.0
2005-06-21 14:01:00,1.8197,1.8197,1.8196,1.81967,62599999.0
2005-06-21 14:02:00,1.81972,1.81977,1.81962,1.81962,23900000.0
2005-06-21 14:03:00,1.81965,1.81978,1.81958,1.81967,72100000.0
2005-06-21 14:04:00,1.81975,1.81993,1.81975,1.81993,50099999.0
2005-06-21 14:05:00,1.81988,1.82,1.81986,1.82,70199999.0
2005-06-21 14:06:00,1.81993,1.82016,1.81993,1.82015,72299998.0
2005-06-21 14:07:00,1.82012,1.82013,1.81976,1.81979,87800001.0
2005-06-21 14:08:00,1.81986,1.81986,1.81973,1.81973,61200001.0
2005-06-21 14:09:00,1.81978,1.81978,1.81957,1.8196,32899999.0
2005-06-21 14:10:00,1.81975,1.81996,1.81975,1.81996,61100000.0
2005-06-21 14:11:00,1.8198,1.81986,1.81973,1.81979,50599998.0
2005-06-21 14:12:00,1.81985,1.82015,1.81985,1.81988,22300000.0
2005-06-21 14:13:00,1.8199,1.82025,1.8199,1.82025,33400000.0
2005-06-21 14:14:00,1.82014,1.82014,1.81949,1.81953,125099998.0
2005-06-21 14:15:00,1.81952,1.81961,1.81941,1.81948,81900000.0
2005-06-21 14:16:00,1.81955,1.81964,1.81925,1.81937,79300002.0
2005-06-21 14:17:00,1.8195,1.81963,1.8195,1.81963,47100001.0
2005-06-21 14:18:00,1.81975,1.81989,1.81964,1.81964,40700000.0
2005-06-21 14:19:00,1.81983,1.82013,1.81983,1.82007,67500000.0
2005-06-21 14:20:00,1.82009,1.82027,1.82009,1.82027,35300000.0
2005-06-21 14:21:00,1.82015,1.82015,1.82005,1.82009,35300000.0
2005-06-21 14:22:00,1.82009,1.82009,1.81978,1.81978,110899997.0
2005-06-21 14:23:00,1.81982,1.8199,1.8195,1.8195,44400000.0
2005-06-21 14:24:00,1.81957,1.81967,1.81954,1.81956,106900001.0
2005-06-21 14:25:00,1.81964,1.81975,1.81964,1.81974,101799998.0
2005-06-21 14:26:00,1.81983,1.81983,1.81968,1.81972,136800000.0
2005-06-21 14:27:00,1.81974,1.81984,1.81972,1.81984,100399999.0
2005-06-21 14:28:00,1.8198,1.81993,1.8198,1.8199,61200002.0
2005-06-21 14:29:00,1.81994,1.81994,1.81986,1.81991,42499999.0
2005-06-21 14:30:00,1.81997,1.82008,1.81984,1.82008,49599999.0
2005-06-21 14:31:00,1.82017,1.82045,1.82017,1.82042,59700000.0
2005-06-21 14:32:00,1.82067,1.82067,1.82037,1.82037,27300000.0
2005-06-21 14:33:00,1.82024,1.82055,1.82024,1.82047,55600000.0
2005-06-21 14:34:00,1.82044,1.82049,1.82033,1.8204,59400000.0
2005-06-21 14:35:00,1.82027,1.8203,1.8201,1.8201,60500000.0
2005-06-21 14:36:00,1.8201,1.82011,1.81993,1.81993,29500000.0
2005-06-21 14:37:00,1.81996,1.82017,1.81996,1.82002,57700001.0
2005-06-21 14:38:00,1.81987,1.81994,1.81978,1.81978,28600000.0
2005-06-21 14:39:00,1.8197,1.8197,1.81953,1.81965,19900000.0
2005-06-21 14:40:00,1.8198,1.82006,1.8198,1.81997,54700000.0
2005-06-21 14:41:00,1.8198,1.8198,1.81962,1.81967,44900001.0
2005-06-21 14:42:00,1.8197,1.8197,1.81948,1.81948,70100000.0
2005-06-21 14:43:00,1.8195,1.81959,1.81946,1.81958,62500000.0
2005-06-21 14:44:00,1.81978,1.81992,1.81974,1.81992,69200000.0
2005-06-21 14:45:00,1.82005,1.82038,1.82005,1.82038,50399999.0
2005-06-21 14:46:00,1.8204,1.82052,1.8204,1.82052,22700000.0
2005-06-21 14:47:00,1.82049,1.82049,1.81999,1.81999,112400001.0
2005-06-21 14:48:00,1.82004,1.82015,1.82004,1.82006,27300000.0
2005-06-21 14:49:00,1.81999,1.81999,1.81976,1.81981,63500001.0
2005-06-21 14:50:00,1.81981,1.81981,1.81953,1.81959,96199999.0
2005-06-21 14:51:00,1.81962,1.81969,1.81962,1.81968,45800001.0
2005-06-21 14:52:00,1.81964,1.81975,1.81964,1.81975,65400001.0
2005-06-21 14:53:00,1.81987,1.82012,1.81987,1.82008,20300000.0
2005-06-21 14:54:00,1.82013,1.82013,1.82,1.82,63400000.0
2005-06-21 14:55:00,1.82,1.82016,1.82,1.82016,109700000.0
2005-06-21 14:56:00,1.82019,1.8204,1.82017,1.8204,90600001.0
2005-06-21 14:57:00,1.82053,1.82091,1.82053,1.82077,82299999.0
2005-06-21 14:58:00,1.82085,1.82129,1.82085,1.82125,50600000.0
2005-06-21 14:59:00,1.82114,1.82126,1.82111,1.82113,64699999.0
2005-06-21 15:00:00,1.82122,1.82168,1.82122,1.82153,88900000.0
2005-06-21 15:01:00,1.8215,1.82168,1.82137,1.82137,39799999.0
2005-06-21 15:02:00,1.82131,1.82141,1.82123,1.82141,14300000.0
2005-06-21 15:03:00,1.82153,1.82161,1.82137,1.82151,84800000.0
2005-06-21 15:04:00,1.8216,1.82165,1.82153,1.82153,46100000.0
2005-06-21 15:05:00,1.82171,1.82199,1.82171,1.82199,12900000.0
2005-06-21 15:06:00,1.82226,1.8225,1.82226,1.82249,107099997.0
2005-06-21 15:07:00,1.82232,1.82232,1.82199,1.82208,54099999.0
2005-06-21 15:08:00,1.82208,1.82228,1.82208,1.82216,46900000.0
2005-06-21 15:09:00,1.82227,1.82227,1.82198,1.82207,111900001.0
2005-06-21 15:10:00,1.82197,1.822,1.82161,1.82161,55999999.0
2005-06-21 15:11:00,1.82148,1.8216,1.82135,1.82153,104499999.0
2005-06-21 15:12:00,1.82156,1.82183,1.82151,1.82183,29000000.0
2005-06-21 15:13:00,1.82212,1.82236,1.82212,1.82227,65700000.0
2005-06-21 15:14:00,1.8221,1.82224,1.82183,1.82224,43200000.0
2005-06-21 15:15:00,1.82232,1.82232,1.822,1.8223,49699998.0
2005-06-21 15:16:00,1.82232,1.82239,1.82219,1.82219,40200000.0
2005-06-21 15:17:00,1.82215,1.82258,1.82215,1.82258,77999999.0
2005-06-21 15:18:00,1.8226,1.8226,1.82226,1.82239,90599999.0
2005-06-21 15:19:00,1.82235,1.82255,1.82228,1.82229,122700000.0
2005-06-21 15:20:00,1.82242,1.82257,1.82238,1.82257,93500002.0
2005-06-21 15:21:00,1.82263,1.82263,1.8225,1.8225,40300000.0
2005-06-21 15:22:00,1.82248,1.82248,1.82218,1.82221,22000000.0
2005-06-21 15:23:00,1.82232,1.82255,1.82232,1.82255,67700000.0
2005-06-21 15:24:00,1.8227,1.82315,1.82266,1.82315,50300000.0
2005-06-21 15:25:00,1.82347,1.82347,1.82308,1.82313,78300000.0
2005-06-21 15:26:00,1.82303,1.82303,1.82247,1.82247,45299999.0
2005-06-21 15:27:00,1.82239,1.82239,1.82227,1.8223,65500000.0
2005-06-21 15:28:00,1.82233,1.82273,1.82229,1.8227,69800000.0
2005-06-21 15:29:00,1.8227,1.8227,1.82234,1.82245,42600000.0
2005-06-21 15:30:00,1.82238,1.82249,1.82208,1.82209,82600001.0
2005-06-21 15:31:00,1.82205,1.82206,1.82199,1.822,60000001.0
2005-06-21 15:32:00,1.82191,1.82203,1.82189,1.82194,56400001.0
2005-06-21 15:33:00,1.82198,1.82203,1.82189,1.82189,73700000.0
2005-06-21 15:34:00,1.82181,1.82187,1.82169,1.82187,27000000.0
2005-06-21 15:35:00,1.82203,1.82208,1.82199,1.82206,29200000.0
2005-06-21 15:36:00,1.82207,1.82237,1.82207,1.82236,42899999.0
2005-06-21 15:37:00,1.82239,1.82239,1.82208,1.82209,46300000.0
2005-06-21 15:38:00,1.822,1.82209,1.82186,1.82209,39300000.0
2005-06-21 15:39:00,1.8221,1.82222,1.82204,1.82218,49100001.0
2005-06-21 15:40:00,1.82227,1.82227,1.82214,1.82218,46300001.0
2005-06-21 15:41:00,1.82217,1.82246,1.82217,1.82246,37100000.0
2005-06-21 15:42:00,1.82238,1.82266,1.82238,1.82243,71400000.0
2005-06-21 15:43:00,1.82239,1.82259,1.82239,1.82259,27200000.0
2005-06-21 15:44:00,1.82277,1.82314,1.82277,1.82311,36400000.0
2005-06-21 15:45:00,1.82308,1.82308,1.82286,1.82294,71799999.0
2005-06-21 15:46:00,1.82312,1.82326,1.82296,1.82296,84200002.0
2005-06-21 15:47:00,1.82293,1.82312,1.82286,1.82286,48400000.0
2005-06-21 15:48:00,1.82298,1.82312,1.82296,1.82303,76800001.0
2005-06-21 15:49:00,1.8229,1.8229,1.8226,1.82266,102800000.0
2005-06-21 15:50:00,1.8225,1.8225,1.82233,1.82233,30999999.0
2005-06-21 15:51:00,1.8224,1.82261,1.8224,1.82261,60099999.0
2005-06-21 15:52:00,1.82268,1.82271,1.82261,1.82265,91100000.0
2005-06-21 15:53:00,1.82268,1.82277,1.82262,1.82272,51100000.0
2005-06-21 15:54:00,1.8226,1.8226,1.82246,1.82257,14500000.0
2005-06-21 15:55:00,1.8226,1.82278,1.82249,1.82278,79600000.0
2005-06-21 15:56:00,1.8229,1.82291,1.82257,1.82257,23200000.0
2005-06-21 15:57:00,1.82253,1.82274,1.82252,1.82274,74300001.0
2005-06-21 15:58:00,1.8228,1.82289,1.82268,1.82273,113300000.0
2005-06-21 15:59:00,1.8227,1.82278,1.82263,1.82269,51100000.0
2005-06-21 16:00:00,1.82281,1.82281,1.8226,1.82265,45000000.0
2005-06-21 16:01:00,1.82292,1.82292,1.82265,1.82267,119600000.0
2005-06-21 16:02:00,1.8226,1.8226,1.82244,1.82248,23800000.0
2005-06-21 16:03:00,1.82244,1.82244,1.82224,1.82225,21300000.0
2005-06-21 16:04:00,1.82217,1.82232,1.82217,1.82227,71500000.0
2005-06-21 16:05:00,1.82222,1.82223,1.82197,1.82197,32900000.0
2005-06-21 16:06:00,1.82192,1.82199,1.82179,1.82182,80000000.0
2005-06-21 16:07:00,1.822,1.82226,1.822,1.82222,49999999.0
2005-06-21 16:08:00,1.82203,1.82203,1.82195,1.82195,22800000.0
2005-06-21 16:09:00,1.82183,1.8219,1.82173,1.82175,60500001.0
2005-06-21 16:10:00,1.8217,1.82198,1.8217,1.82188,99299998.0
2005-06-21 16:11:00,1.82182,1.82191,1.82182,1.82189,71800001.0
2005-06-21 16:12:00,1.82197,1.82212,1.82197,1.82208,47100000.0
2005-06-21 16:13:00,1.82208,1.82222,1.82203,1.82218,101100000.0
2005-06-21 16:14:00,1.82203,1.82203,1.82194,1.82196,69400000.0
2005-06-21 16:15:00,1.82192,1.82192,1.82182,1.82188,62600000.0
2005-06-21 16:16:00,1.82182,1.8219,1.82182,1.82185,19100000.0
2005-06-21 16:17:00,1.82195,1.82195,1.82185,1.82192,41800000.0
2005-06-21 16:18:00,1.82199,1.82233,1.82199,1.82223,85200001.0
2005-06-21 16:19:00,1.82227,1.82243,1.82227,1.82239,36100000.0
2005-06-21 16:20:00,1.82207,1.82256,1.82207,1.82251,32900000.0
2005-06-21 16:21:00,1.82248,1.82273,1.82248,1.82263,71600001.0
2005-06-21 16:22:00,1.82295,1.82305,1.82276,1.82294,52399999.0
2005-06-21 16:23:00,1.82271,1.82284,1.82271,1.82279,65700001.0
2005-06-21 16:24:00,1.82272,1.82278,1.82264,1.82267,80700000.0
2005-06-21 16:25:00,1.8228,1.82291,1.8228,1.82283,30900000.0
2005-06-21 16:26:00,1.82287,1.82287,1.82264,1.82264,44199999.0
2005-06-21 16:27:00,1.82237,1.82237,1.82209,1.82212,114199999.0
2005-06-21 16:28:00,1.82205,1.82208,1.82199,1.82207,63970000.0
2005-06-21 16:29:00,1.82196,1.822,1.82173,1.822,61000000.0
2005-06-21 16:30:00,1.82198,1.8221,1.82159,1.82159,52100000.0
2005-06-21 16:31:00,1.82158,1.82174,1.82158,1.82171,96200000.0
2005-06-21 16:32:00,1.82178,1.8219,1.82177,1.82177,35700000.0
2005-06-21 16:33:00,1.82174,1.82181,1.82169,1.82169,72100001.0
2005-06-21 16:34:00,1.82172,1.82175,1.82166,1.82174,66899998.0
2005-06-21 16:35:00,1.82172,1.82172,1.82163,1.82165,34900000.0
2005-06-21 16:36:00,1.82172,1.82178,1.82162,1.82162,61299998.0
2005-06-21 16:37:00,1.82156,1.82157,1.82143,1.82149,55600000.0
2005-06-21 16:38:00,1.82137,1.8215,1.82123,1.82125,57300001.0
2005-06-21 16:39:00,1.82107,1.82107,1.82084,1.82098,76599999.0
2005-06-21 16:40:00,1.82088,1.82088,1.82084,1.82088,22600000.0
2005-06-21 16:41:00,1.82092,1.82144,1.82092,1.82144,131899998.0
2005-06-21 16:42:00,1.82142,1.82151,1.82135,1.82142,79500000.0
2005-06-21 16:43:00,1.82139,1.82145,1.82133,1.82137,94899999.0
2005-06-21 16:44:00,1.82157,1.82198,1.82157,1.82198,63499999.0
2005-06-21 16:45:00,1.82203,1.82204,1.82194,1.82204,17200000.0
2005-06-21 16:46:00,1.82221,1.82266,1.82221,1.82266,74799999.0
2005-06-21 16:47:00,1.82295,1.82455,1.82295,1.82448,100299999.0
2005-06-21 16:48:00,1.82452,1.82609,1.82452,1.82606,35100000.0
2005-06-21 16:49:00,1.82654,1.82684,1.82634,1.82634,52400001.0
2005-06-21 16:50:00,1.82602,1.82607,1.825,1.825,67800001.0
2005-06-21 16:51:00,1.82493,1.82554,1.82486,1.82548,72300000.0
2005-06-21 16:52:00,1.82532,1.82547,1.82519,1.82521,87300001.0
2005-06-21 16:53:00,1.82526,1.82606,1.82526,1.82606,44200000.0
2005-06-21 16:54:00,1.8261,1.82617,1.8259,1.8259,62199999.0
2005-06-21 16:55:00,1.82602,1.82611,1.82579,1.82579,58000000.0
2005-06-21 16:56:00,1.82567,1.82568,1.82546,1.82546,27300000.0
2005-06-21 16:57:00,1.82572,1.8261,1.82566,1.82604,123299997.0
2005-06-21 16:58:00,1.82596,1.82618,1.82591,1.82611,69800000.0
2005-06-21 16:59:00,1.82615,1.82626,1.82594,1.82607,51700000.0
2005-06-21 17:00:00,1.82603,1.8265,1.8258,1.8265,155000001.0
2005-06-21 17:01:00,1.82677,1.82753,1.82677,1.82753,70900001.0
2005-06-21 17:02:00,1.82744,1.82744,1.82658,1.82679,89400000.0
2005-06-21 17:03:00,1.82678,1.82678,1.82655,1.82655,24100000.0
2005-06-21 17:04:00,1.82642,1.82648,1.82625,1.82625,76400000.0
2005-06-21 17:05:00,1.82616,1.82645,1.82616,1.82645,24000000.0
2005-06-21 17:06:00,1.82657,1.82657,1.82622,1.82622,40799999.0
2005-06-21 17:07:00,1.82615,1.82627,1.82597,1.82597,57499999.0
2005-06-21 17:08:00,1.82568,1.82568,1.82525,1.82534,37300000.0
2005-06-21 17:09:00,1.82538,1.82547,1.82526,1.82545,74899999.0
2005-06-21 17:10:00,1.82543,1.82543,1.82518,1.82542,76800001.0
2005-06-21 17:11:00,1.82542,1.8261,1.82542,1.8261,61000001.0
2005-06-21 17:12:00,1.82611,1.82627,1.82593,1.82627,56500001.0
2005-06-21 17:13:00,1.82647,1.8268,1.82639,1.8268,80500000.0
2005-06-21 17:14:00,1.82675,1.82675,1.82631,1.82647,46200000.0
2005-06-21 17:15:00,1.8265,1.82673,1.82638,1.82638,75800001.0
2005-06-21 17:16:00,1.8263,1.82635,1.82594,1.82594,61599999.0
2005-06-21 17:17:00,1.8259,1.82603,1.82567,1.82567,93899999.0
2005-06-21 17:18:00,1.82567,1.82577,1.82557,1.82577,43300000.0
2005-06-21 17:19:00,1.82592,1.82605,1.82592,1.82605,54800000.0
2005-06-21 17:20:00,1.82588,1.82613,1.82583,1.82583,90500000.0
2005-06-21 17:21:00,1.82565,1.82585,1.82551,1.82585,55300000.0
2005-06-21 17:22:00,1.82628,1.82629,1.82604,1.82605,64300001.0
2005-06-21 17:23:00,1.82586,1.82586,1.82563,1.82563,117299998.0
2005-06-21 17:24:00,1.82559,1.82559,1.82546,1.82557,106900001.0
2005-06-21 17:25:00,1.82573,1.82573,1.8256,1.82568,97200002.0
2005-06-21 17:26:00,1.82569,1.82569,1.82528,1.82528,29100000.0
2005-06-21 17:27:00,1.82517,1.82532,1.82517,1.82532,67100000.0
2005-06-21 17:28:00,1.82534,1.82543,1.82499,1.82499,76000000.0
2005-06-21 17:29:00,1.82492,1.825,1.82487,1.82487,73500001.0
2005-06-21 17:30:00,1.82484,1.82486,1.82469,1.82473,87400000.0
2005-06-21 17:31:00,1.8245,1.8245,1.82445,1.82445,16000000.0
2005-06-21 17:32:00,1.82444,1.82455,1.82438,1.82444,35400000.0
2005-06-21 17:33:00,1.82444,1.8246,1.82444,1.82455,56700000.0
2005-06-21 17:34:00,1.82453,1.82453,1.8244,1.82448,81400001.0
2005-06-21 17:35:00,1.82436,1.82436,1.82347,1.82349,66899999.0
2005-06-21 17:36:00,1.8236,1.82384,1.8236,1.82377,79999999.0
2005-06-21 17:37:00,1.82372,1.8238,1.82346,1.82346,56300000.0
2005-06-21 17:38:00,1.82369,1.82421,1.82369,1.82421,19100000.0
2005-06-21 17:39:00,1.8243,1.8243,1.82401,1.82401,24400000.0
2005-06-21 17:40:00,1.8237,1.82383,1.82349,1.82349,57199998.0
2005-06-21 17:41:00,1.82344,1.82348,1.82337,1.82345,82899999.0
2005-06-21 17:42:00,1.82345,1.82368,1.82339,1.82368,60600001.0
2005-06-21 17:43:00,1.82381,1.82418,1.82381,1.82418,68600000.0
2005-06-21 17:44:00,1.82413,1.82413,1.82404,1.82405,33000000.0
2005-06-21 17:45:00,1.82407,1.82433,1.82407,1.82428,44500000.0
2005-06-21 17:46:00,1.82405,1.82405,1.8237,1.82374,52000000.0
2005-06-21 17:47:00,1.82377,1.8239,1.8237,1.82372,106500002.0
2005-06-21 17:48:00,1.82387,1.82431,1.82387,1.82425,101100000.0
2005-06-21 17:49:00,1.82428,1.82445,1.82422,1.82445,80500001.0
2005-06-21 17:50:00,1.82438,1.82445,1.82438,1.8244,22200000.0
2005-06-21 17:51:00,1.82437,1.82439,1.82432,1.82438,82500002.0
2005-06-21 17:52:00,1.82439,1.82439,1.82435,1.82438,60400000.0
2005-06-21 17:53:00,1.82421,1.82432,1.82415,1.82432,65999999.0
2005-06-21 17:54:00,1.82429,1.82434,1.82423,1.82428,13700000.0
2005-06-21 17:55:00,1.8243,1.8243,1.82421,1.82423,32000000.0
2005-06-21 17:56:00,1.82429,1.82441,1.82422,1.82432,72300001.0
2005-06-21 17:57:00,1.82437,1.82451,1.82432,1.82447,69700000.0
2005-06-21 17:58:00,1.82442,1.82442,1.82385,1.82385,88999999.0
2005-06-21 17:59:00,1.82395,1.82395,1.82368,1.82368,29900001.0
2005-06-21 18:00:00,1.82374,1.82384,1.82374,1.82376,31800000.0
2005-06-21 18:01:00,1.82393,1.82426,1.82393,1.82408,874999999.0
2005-06-21 18:02:00,1.824,1.824,1.82354,1.82357,1094500006.0
2005-06-21 18:03:00,1.82353,1.82362,1.8233,1.8233,1304499997.0
2005-06-21 18:04:00,1.82336,1.82351,1.82335,1.8234,739700008.0
2005-06-21 18:05:00,1.82359,1.82377,1.82349,1.82377,1077799996.0
2005-06-21 18:06:00,1.82384,1.82416,1.82384,1.82415,1004000001.0
2005-06-21 18:07:00,1.82408,1.82438,1.82408,1.82438,1232799995.0
2005-06-21 18:08:00,1.82446,1.82461,1.82431,1.8244,1209150003.0
2005-06-21 18:09:00,1.82436,1.8245,1.82421,1.82426,510299999.0
2005-06-21 18:10:00,1.8243,1.82457,1.82421,1.82454,804399993.0
2005-06-21 18:11:00,1.8244,1.82452,1.82438,1.82451,656899995.0
2005-06-21 18:12:00,1.82459,1.82503,1.82459,1.82495,673600006.0
2005-06-21 18:13:00,1.82502,1.82527,1.82492,1.82527,605400000.0
2005-06-21 18:14:00,1.82543,1.82556,1.82538,1.82556,720100000.0
2005-06-21 18:15:00,1.82579,1.82635,1.82574,1.826,868499996.0
2005-06-21 18:16:00,1.82603,1.82609,1.8259,1.82605,859800004.0
2005-06-21 18:17:00,1.82591,1.82591,1.82543,1.82543,483200000.0
2005-06-21 18:18:00,1.82531,1.82531,1.82404,1.82492,681900010.0
2005-06-21 18:19:00,1.82493,1.82508,1.82449,1.82452,644099999.0
2005-06-21 18:20:00,1.8246,1.82473,1.82455,1.82473,535550000.0
2005-06-21 18:21:00,1.82477,1.82509,1.82462,1.82509,840199997.0
2005-06-21 18:22:00,1.8252,1.82616,1.8252,1.82613,576200004.0
2005-06-21 18:23:00,1.82608,1.82624,1.8255,1.8255,925849999.0
2005-06-21 18:24:00,1.8254,1.8254,1.82499,1.82502,833799998.0
2005-06-21 18:25:00,1.82497,1.82523,1.82497,1.82509,688200001.0
2005-06-21 18:26:00,1.82521,1.82521,1.82504,1.82508,528300001.0
2005-06-21 18:27:00,1.82507,1.82531,1.825,1.82531,844499999.0
2005-06-21 18:28:00,1.82539,1.82549,1.82535,1.82545,433000001.0
2005-06-21 18:29:00,1.82546,1.82627,1.82546,1.82627,662999998.0
2005-06-21 18:30:00,1.8265,1.82713,1.8265,1.82702,724049999.0
2005-06-21 18:31:00,1.82703,1.82703,1.82655,1.8269,520300003.0
2005-06-21 18:32:00,1.82696,1.82763,1.82696,1.82763,362999999.0
2005-06-21 18:33:00,1.82775,1.82807,1.82691,1.82703,750099997.0
2005-06-21 18:34:00,1.82698,1.82715,1.82681,1.82694,774100008.0
2005-06-21 18:35:00,1.82712,1.82778,1.827,1.82778,276099999.0
2005-06-21 18:36:00,1.8277,1.8277,1.82733,1.82745,120099999.0
2005-06-21 18:37:00,1.82747,1.82759,1.82746,1.8275,83000000.0
2005-06-21 18:38:00,1.82762,1.82793,1.82736,1.82767,156600001.0
2005-06-21 18:39:00,1.82758,1.82774,1.82719,1.82737,227700000.0
2005-06-21 18:40:00,1.8273,1.82739,1.82693,1.82712,454099997.0
2005-06-21 18:41:00,1.82698,1.82757,1.82698,1.82751,273200001.0
2005-06-21 18:42:00,1.82745,1.82745,1.82695,1.82705,139600000.0
2005-06-21 18:43:00,1.82709,1.82711,1.82697,1.82702,152299999.0
2005-06-21 18:44:00,1.82678,1.82678,1.82639,1.8266,444699998.0
2005-06-21 18:45:00,1.82661,1.82683,1.82654,1.82673,257099996.0
2005-06-21 18:46:00,1.82678,1.82688,1.82675,1.82677,145899999.0
2005-06-21 18:47:00,1.82671,1.82693,1.82645,1.82645,213699998.0
2005-06-21 18:48:00,1.82635,1.82645,1.82635,1.8264,312100001.0
2005-06-21 18:49:00,1.82636,1.82636,1.82607,1.82617,89000000.0
2005-06-21 18:50:00,1.8262,1.82634,1.82609,1.82617,179300002.0
2005-06-21 18:51:00,1.82622,1.82639,1.82616,1.82635,492499996.0
2005-06-21 18:52:00,1.82627,1.82639,1.82623,1.82627,486200001.0
2005-06-21 18:53:00,1.82619,1.82627,1.826,1.82604,426050001.0
2005-06-21 18:54:00,1.82608,1.82608,1.82568,1.82568,283000002.0
2005-06-21 18:55:00,1.8257,1.82583,1.82541,1.82567,781499996.0
2005-06-21 18:56:00,1.82568,1.82568,1.82547,1.82549,269599999.0
2005-06-21 18:57:00,1.8254,1.82545,1.82532,1.82545,374000001.0
2005-06-21 18:58:00,1.82551,1.82575,1.8255,1.8255,590499999.0
2005-06-21 18:59:00,1.82545,1.82555,1.82539,1.82542,356399997.0
2005-06-21 19:00:00,1.82536,1.82552,1.82536,1.82548,295499998.0
2005-06-21 19:01:00,1.82551,1.8256,1.82551,1.82559,106400000.0
2005-06-21 19:02:00,1.82555,1.82557,1.82539,1.82552,316599997.0
2005-06-21 19:03:00,1.82566,1.82615,1.82554,1.82606,565000000.0
2005-06-21 19:04:00,1.8262,1.8262,1.82581,1.82595,229300001.0
2005-06-21 19:05:00,1.82588,1.82595,1.82566,1.82567,126200001.0
2005-06-21 19:06:00,1.82565,1.82568,1.82545,1.8255,693399996.0
2005-06-21 19:07:00,1.82541,1.82552,1.8254,1.82552,242999998.0
2005-06-21 19:08:00,1.8255,1.82555,1.82543,1.82555,538300001.0
2005-06-21 19:09:00,1.82559,1.82587,1.82559,1.82585,282800001.0
2005-06-21 19:10:00,1.82577,1.82585,1.82573,1.82577,426899997.0
2005-06-21 19:11:00,1.82586,1.82603,1.8257,1.82577,97300000.0
2005-06-21 19:12:00,1.82577,1.82587,1.82555,1.82572,259399999.0
2005-06-21 19:13:00,1.82578,1.82605,1.82577,1.82603,431599999.0
2005-06-21 19:14:00,1.82603,1.82619,1.82603,1.82615,284200000.0
2005-06-21 19:15:00,1.82617,1.82618,1.82606,1.82606,457300003.0
2005-06-21 19:16:00,1.82602,1.82608,1.826,1.826,120400001.0
2005-06-21 19:17:00,1.82603,1.82605,1.826,1.82605,187500002.0
2005-06-21 19:18:00,1.82605,1.82608,1.826,1.82605,216499998.0
2005-06-21 19:19:00,1.82607,1.82612,1.826,1.82607,308300001.0
2005-06-21 19:20:00,1.82598,1.82603,1.82589,1.82592,268200001.0
2005-06-21 19:21:00,1.82595,1.826,1.82592,1.82599,452299999.0
2005-06-21 19:22:00,1.82603,1.82623,1.82603,1.82612,350199996.0
2005-06-21 19:23:00,1.8261,1.82632,1.82609,1.82632,366199996.0
2005-06-21 19:24:00,1.82634,1.82634,1.82626,1.82626,158000000.0
2005-06-21 19:25:00,1.82629,1.82645,1.82629,1.8263,44500000.0
2005-06-21 19:26:00,1.82623,1.82623,1.82596,1.82596,411499998.0
2005-06-21 19:27:00,1.82595,1.82595,1.82565,1.82572,440500004.0
2005-06-21 19:28:00,1.82557,1.82596,1.82557,1.82572,409800000.0
2005-06-21 19:29:00,1.82573,1.82641,1.82573,1.82641,449000002.0
2005-06-21 19:30:00,1.8264,1.8264,1.82604,1.82604,672299995.0
2005-06-21 19:31:00,1.82605,1.8263,1.82605,1.82613,307700000.0
2005-06-21 19:32:00,1.82618,1.82626,1.82613,1.82618,460099998.0
2005-06-21 19:33:00,1.82619,1.82622,1.82613,1.82618,242300001.0
2005-06-21 19:34:00,1.82618,1.82623,1.82611,1.82619,230600002.0
2005-06-21 19:35:00,1.8262,1.82629,1.82612,1.82616,379199997.0
2005-06-21 19:36:00,1.82618,1.82635,1.82618,1.82629,359099999.0
2005-06-21 19:37:00,1.82637,1.82729,1.82637,1.82714,354099998.0
2005-06-21 19:38:00,1.82696,1.82696,1.82663,1.82663,71999999.0
2005-06-21 19:39:00,1.82665,1.82697,1.82665,1.82693,77600000.0
2005-06-21 19:40:00,1.82689,1.82699,1.82663,1.82663,393999999.0
2005-06-21 19:41:00,1.82663,1.82673,1.82658,1.82669,375000000.0
2005-06-21 19:42:00,1.82662,1.82662,1.82585,1.82626,235300002.0
2005-06-21 19:43:00,1.82621,1.82623,1.82594,1.82616,161400004.0
2005-06-21 19:44:00,1.82618,1.82625,1.82608,1.82612,340899993.0
2005-06-21 19:45:00,1.82607,1.82607,1.82593,1.82606,164100001.0
2005-06-21 19:46:00,1.82606,1.82612,1.82593,1.82593,295249999.0
2005-06-21 19:47:00,1.82595,1.82607,1.82595,1.826,100600000.0
2005-06-21 19:48:00,1.82599,1.826,1.82591,1.82592,157850001.0
2005-06-21 19:49:00,1.826,1.82625,1.826,1.82623,384800002.0
2005-06-21 19:50:00,1.82627,1.82633,1.82621,1.82633,329299998.0
2005-06-21 19:51:00,1.8263,1.82643,1.82627,1.82643,281699998.0
2005-06-21 19:52:00,1.82638,1.82668,1.82629,1.82656,175400000.0
2005-06-21 19:53:00,1.82662,1.82662,1.82648,1.82655,54100000.0
2005-06-21 19:54:00,1.82648,1.82648,1.82623,1.82623,173400002.0
2005-06-21 19:55:00,1.82615,1.82621,1.82612,1.82612,84000001.0
2005-06-21 19:56:00,1.82608,1.82613,1.82593,1.82613,220800000.0
2005-06-21 19:57:00,1.82608,1.82613,1.826,1.82609,468699994.0
2005-06-21 19:58:00,1.82609,1.82613,1.826,1.82602,344799999.0
2005-06-21 19:59:00,1.82598,1.82605,1.82598,1.82603,266099998.0
2005-06-21 20:00:00,1.82604,1.82641,1.82604,1.82641,189299999.0
2005-06-21 20:01:00,1.82647,1.82663,1.82647,1.82663,211499999.0
2005-06-21 20:02:00,1.82671,1.82671,1.82613,1.82639,126099998.0
2005-06-21 20:03:00,1.82644,1.82663,1.82644,1.82659,132300001.0
2005-06-21 20:04:00,1.82658,1.82658,1.82649,1.82656,170300000.0
2005-06-21 20:05:00,1.82655,1.82665,1.82655,1.8266,153800002.0
2005-06-21 20:06:00,1.82661,1.82673,1.82661,1.82668,183699998.0
2005-06-21 20:07:00,1.82669,1.82683,1.82669,1.8268,91000001.0
2005-06-21 20:08:00,1.82687,1.82693,1.82681,1.82687,304700002.0
2005-06-21 20:09:00,1.82688,1.827,1.82688,1.82692,117300001.0
2005-06-21 20:10:00,1.82693,1.82702,1.82692,1.82697,121800000.0
2005-06-21 20:11:00,1.82707,1.82715,1.82705,1.82715,79600000.0
2005-06-21 20:12:00,1.82706,1.82709,1.8269,1.82693,470699998.0
2005-06-21 20:13:00,1.8269,1.8271,1.8269,1.82704,107799999.0
2005-06-21 20:14:00,1.82715,1.82738,1.82715,1.82731,175700001.0
2005-06-21 20:15:00,1.82728,1.82733,1.82709,1.82728,494400002.0
2005-06-21 20:16:00,1.82726,1.82732,1.82719,1.82719,90200000.0
2005-06-21 20:17:00,1.82719,1.82729,1.82719,1.82728,71800000.0
2005-06-21 20:18:00,1.82721,1.82738,1.82721,1.82738,216300001.0
2005-06-21 20:19:00,1.82744,1.82753,1.8274,1.82753,196199998.0
2005-06-21 20:20:00,1.82754,1.82778,1.82743,1.82743,288450000.0
2005-06-21 20:21:00,1.82745,1.82774,1.82745,1.82747,163499999.0
2005-06-21 20:22:00,1.82743,1.82788,1.82743,1.82765,138100000.0
2005-06-21 20:23:00,1.82762,1.82781,1.82761,1.82781,245899998.0
2005-06-21 20:24:00,1.8281,1.82893,1.82801,1.82893,169800001.0
2005-06-21 20:25:00,1.82879,1.829,1.82862,1.82877,521400002.0
2005-06-21 20:26:00,1.82873,1.82886,1.82871,1.8288,418000005.0
2005-06-21 20:27:00,1.82878,1.82878,1.8283,1.82847,175949999.0
2005-06-21 20:28:00,1.82844,1.82851,1.82839,1.82842,369700001.0
2005-06-21 20:29:00,1.82868,1.82955,1.82854,1.82955,264300003.0
2005-06-21 20:30:00,1.82956,1.82969,1.82948,1.82948,993200000.0
2005-06-21 20:31:00,1.8295,1.82952,1.82909,1.82915,626800002.0
2005-06-21 20:32:00,1.82913,1.82936,1.82904,1.82926,744700008.0
2005-06-21 20:33:00,1.8293,1.8294,1.82905,1.82905,286700000.0
2005-06-21 20:34:00,1.829,1.829,1.82866,1.82873,226900003.0
2005-06-21 20:35:00,1.82866,1.82867,1.82851,1.82851,51600000.0
2005-06-21 20:36:00,1.82853,1.82902,1.82847,1.82902,282099998.0
2005-06-21 20:37:00,1.82885,1.82885,1.82864,1.82878,138000000.0
2005-06-21 20:38:00,1.82878,1.82894,1.82877,1.82888,305600000.0
2005-06-21 20:39:00,1.82892,1.82892,1.82877,1.8288,208400001.0
2005-06-21 20:40:00,1.82877,1.8288,1.82844,1.82844,107899999.0
2005-06-21 20:41:00,1.82834,1.82848,1.82829,1.82848,153200002.0
2005-06-21 20:42:00,1.82851,1.82862,1.82851,1.82852,103299998.0
2005-06-21 20:43:00,1.82861,1.82866,1.82852,1.82858,217600001.0
2005-06-21 20:44:00,1.82862,1.82904,1.82862,1.82893,463999996.0
2005-06-21 20:45:00,1.82893,1.8293,1.82881,1.8293,101600000.0
2005-06-21 20:46:00,1.82933,1.82933,1.82928,1.82933,157000001.0
2005-06-21 20:47:00,1.8293,1.82944,1.8293,1.82936,493599998.0
2005-06-21 20:48:00,1.8293,1.8293,1.82907,1.82907,236000001.0
2005-06-21 20:49:00,1.82903,1.82903,1.82882,1.82895,70600001.0
2005-06-21 20:50:00,1.82893,1.82902,1.8289,1.82897,386700003.0
2005-06-21 20:51:00,1.82892,1.82892,1.82874,1.82887,482499996.0
2005-06-21 20:52:00,1.82878,1.82891,1.82877,1.82878,170700000.0
2005-06-21 20:53:00,1.82878,1.82885,1.82872,1.82878,696270003.0
2005-06-21 20:54:00,1.82884,1.82903,1.82884,1.82895,331449998.0
2005-06-21 20:55:00,1.82905,1.82935,1.82905,1.82935,403100000.0
2005-06-21 20:56:00,1.82938,1.82943,1.82916,1.82938,435099998.0
2005-06-21 20:57:00,1.82945,1.82947,1.82929,1.82938,412299998.0
2005-06-21 20:58:00,1.82949,1.82951,1.82935,1.82942,170600002.0
2005-06-21 20:59:00,1.8293,1.8293,1.82887,1.82887,636699999.0
2005-06-21 21:00:00,1.82922,1.82941,1.82922,1.82934,431599999.0
2005-06-21 21:01:00,1.82924,1.82924,1.82875,1.82899,327600001.0
2005-06-21 21:02:00,1.82898,1.82901,1.82891,1.82897,173700002.0
2005-06-21 21:03:00,1.82888,1.82893,1.8287,1.82888,200099999.0
2005-06-21 21:04:00,1.82882,1.8289,1.82878,1.8289,219399999.0
2005-06-21 21:05:00,1.8289,1.82901,1.8289,1.82892,186800001.0
2005-06-21 21:06:00,1.82878,1.82891,1.82878,1.82881,210300002.0
2005-06-21 21:07:00,1.8288,1.82885,1.82875,1.82885,77800000.0
2005-06-21 21:08:00,1.82887,1.8289,1.82874,1.82874,27400000.0
2005-06-21 21:09:00,1.82875,1.82892,1.82875,1.82888,100499999.0
2005-06-21 21:10:00,1.82895,1.82907,1.8289,1.82895,138300000.0
2005-06-21 21:11:00,1.82889,1.82897,1.82888,1.82895,61600000.0
2005-06-21 21:12:00,1.82897,1.82906,1.82895,1.82897,66000000.0
2005-06-21 21:13:00,1.82888,1.82891,1.82878,1.82878,226499997.0
2005-06-21 21:14:00,1.82882,1.82893,1.82879,1.82889,252799998.0
2005-06-21 21:15:00,1.82895,1.82895,1.82883,1.82893,260600000.0
2005-06-21 21:16:00,1.82915,1.82918,1.82898,1.82912,83900000.0
2005-06-21 21:17:00,1.82888,1.8289,1.82876,1.8289,155699999.0
2005-06-21 21:18:00,1.82891,1.82892,1.82887,1.82888,51700001.0
2005-06-21 21:19:00,1.82895,1.82897,1.8289,1.82895,110099999.0
2005-06-21 21:20:00,1.82895,1.82897,1.82882,1.82897,263100002.0
2005-06-21 21:21:00,1.829,1.82903,1.82892,1.82892,150199999.0
2005-06-21 21:22:00,1.82897,1.82912,1.82893,1.82893,149800000.0
2005-06-21 21:23:00,1.82897,1.82912,1.82897,1.82903,139100001.0
2005-06-21 21:24:00,1.82904,1.82916,1.82904,1.8291,130100002.0
2005-06-21 21:25:00,1.8291,1.8291,1.82905,1.82908,169200000.0
2005-06-21 21:26:00,1.82908,1.82908,1.82902,1.82902,34700000.0
2005-06-21 21:27:00,1.82901,1.82913,1.82901,1.8291,91600000.0
2005-06-21 21:28:00,1.82918,1.82923,1.82912,1.82923,215300001.0
2005-06-21 21:29:00,1.82922,1.82922,1.82918,1.82918,9100000.0
2005-06-21 21:30:00,1.8292,1.82925,1.82895,1.82907,115699999.0
2005-06-21 21:31:00,1.82915,1.82915,1.8291,1.82915,52599999.0
2005-06-21 21:32:00,1.82915,1.82917,1.829,1.82915,220200000.0
2005-06-21 21:33:00,1.8291,1.8291,1.82888,1.82888,259000000.0
2005-06-21 21:34:00,1.82886,1.82896,1.82886,1.82886,170099999.0
2005-06-21 21:35:00,1.82895,1.82906,1.82895,1.82903,36300000.0
2005-06-21 21:36:00,1.82908,1.82918,1.82908,1.82908,93200001.0
2005-06-21 21:37:00,1.82907,1.82917,1.82907,1.82915,247799999.0
2005-06-21 21:38:00,1.82911,1.82912,1.82902,1.82902,114299999.0
2005-06-21 21:39:00,1.82917,1.82917,1.82907,1.82907,20700000.0
2005-06-21 21:40:00,1.82902,1.82903,1.82897,1.829,71400000.0
2005-06-21 21:41:00,1.82902,1.82908,1.82897,1.829,164499998.0
2005-06-21 21:42:00,1.82903,1.82916,1.82903,1.82916,128900000.0
2005-06-21 21:43:00,1.82914,1.82914,1.82898,1.82898,54800000.0
2005-06-21 21:44:00,1.82895,1.829,1.8289,1.82893,133600002.0
2005-06-21 21:45:00,1.82892,1.82904,1.82892,1.82904,48550000.0
2005-06-21 21:46:00,1.82907,1.82913,1.82907,1.82913,134199999.0
2005-06-21 21:47:00,1.82916,1.82924,1.82912,1.82915,171600000.0
2005-06-21 21:48:00,1.82923,1.82927,1.82917,1.8292,128100001.0
2005-06-21 21:49:00,1.82915,1.82916,1.82908,1.8291,55900001.0
2005-06-21 21:50:00,1.82908,1.82908,1.82905,1.82905,28200000.0
2005-06-21 21:51:00,1.82903,1.82903,1.82897,1.82897,178899996.0
2005-06-21 21:52:00,1.82897,1.82897,1.82884,1.82887,71500001.0
2005-06-21 21:53:00,1.82887,1.82891,1.82863,1.82863,67700001.0
2005-06-21 21:54:00,1.82848,1.82905,1.82842,1.82882,77000000.0
2005-06-21 21:55:00,1.82857,1.82865,1.82855,1.8286,158300001.0
2005-06-21 21:56:00,1.82859,1.82863,1.82859,1.82863,58300000.0
2005-06-21 21:57:00,1.82863,1.82863,1.82856,1.82858,78500000.0
2005-06-21 21:58:00,1.8286,1.82867,1.8286,1.82862,81800000.0
2005-06-21 21:59:00,1.8286,1.82865,1.82855,1.82855,443600003.0
2005-06-21 22:00:00,1.8286,1.82865,1.82857,1.8286,129899999.0
2005-06-21 22:01:00,1.82869,1.82881,1.82861,1.82861,94300000.0
2005-06-21 22:02:00,1.82862,1.82872,1.8286,1.82867,192100001.0
2005-06-21 22:03:00,1.8285,1.82863,1.82832,1.82863,112499999.0
2005-06-21 22:04:00,1.82857,1.82865,1.82857,1.8286,316400000.0
2005-06-21 22:05:00,1.82858,1.82858,1.82849,1.82852,122499998.0
2005-06-21 22:06:00,1.8285,1.82855,1.8285,1.8285,35100000.0
2005-06-21 22:07:00,1.82858,1.82865,1.82856,1.82859,48899999.0
2005-06-21 22:08:00,1.8286,1.8286,1.82858,1.82858,51600000.0
2005-06-21 22:09:00,1.8286,1.8286,1.8286,1.8286,18200000.0
2005-06-21 22:10:00,1.82857,1.8286,1.82855,1.8286,65999999.0
2005-06-21 22:11:00,1.82858,1.82867,1.8285,1.82866,45399998.0
2005-06-21 22:12:00,1.82873,1.82885,1.8287,1.8287,135500001.0
2005-06-21 22:13:00,1.82872,1.82886,1.82872,1.82886,47200001.0
2005-06-21 22:14:00,1.82889,1.82889,1.82882,1.82882,84899999.0
2005-06-21 22:15:00,1.82883,1.82883,1.82856,1.82871,197849998.0
2005-06-21 22:16:00,1.82877,1.82892,1.82877,1.82882,288599997.0
2005-06-21 22:17:00,1.8288,1.82885,1.8287,1.82885,31800000.0
2005-06-21 22:18:00,1.82882,1.82882,1.82865,1.82865,106800001.0
2005-06-21 22:19:00,1.82873,1.82876,1.82871,1.82871,29100000.0
2005-06-21 22:20:00,1.8287,1.82875,1.82867,1.82867,91200000.0
2005-06-21 22:21:00,1.82873,1.82879,1.82871,1.82875,75400000.0
2005-06-21 22:22:00,1.82875,1.82885,1.82875,1.82875,55200000.0
2005-06-21 22:23:00,1.82879,1.82893,1.82876,1.82877,159799999.0
2005-06-21 22:24:00,1.8288,1.82894,1.82878,1.8288,76500000.0
2005-06-21 22:25:00,1.82873,1.82873,1.8286,1.82873,111999998.0
2005-06-21 22:26:00,1.82883,1.82883,1.82869,1.82874,36500000.0
2005-06-21 22:27:00,1.82867,1.82872,1.82858,1.82862,48500001.0
2005-06-21 22:28:00,1.82869,1.82874,1.82863,1.82863,69600000.0
2005-06-21 22:29:00,1.8286,1.82868,1.82852,1.82855,282799997.0
2005-06-21 22:30:00,1.82865,1.82865,1.82847,1.82847,63500000.0
2005-06-21 22:31:00,1.82848,1.82863,1.82848,1.82863,88000000.0
2005-06-21 22:32:00,1.82862,1.82862,1.8285,1.82853,150400000.0
2005-06-21 22:33:00,1.82876,1.82899,1.82868,1.82885,151499999.0
2005-06-21 22:34:00,1.82857,1.82872,1.82857,1.8286,175399999.0
2005-06-21 22:35:00,1.82865,1.82875,1.82865,1.82875,36699999.0
2005-06-21 22:36:00,1.8288,1.82887,1.82869,1.82869,45199999.0
2005-06-21 22:37:00,1.82877,1.82882,1.82872,1.82872,106400000.0
2005-06-21 22:38:00,1.82892,1.82904,1.82882,1.82896,33500000.0
2005-06-21 22:39:00,1.82867,1.82867,1.82862,1.82862,66700000.0
2005-06-21 22:40:00,1.82902,1.82904,1.82873,1.82895,118800002.0
2005-06-21 22:41:00,1.82858,1.82864,1.82853,1.82864,102050001.0
2005-06-21 22:42:00,1.82865,1.82865,1.82855,1.82865,85900001.0
2005-06-21 22:43:00,1.82857,1.82861,1.82851,1.82851,72100000.0
2005-06-21 22:44:00,1.82852,1.8286,1.8285,1.82855,144300000.0
2005-06-21 22:45:00,1.82862,1.82863,1.82855,1.82858,78400000.0
2005-06-21 22:46:00,1.82857,1.82866,1.82857,1.82864,15600000.0
2005-06-21 22:47:00,1.82863,1.82865,1.82851,1.82865,138700000.0
2005-06-21 22:48:00,1.82879,1.82887,1.82877,1.82878,41500000.0
2005-06-21 22:49:00,1.82886,1.82896,1.82886,1.82886,32000000.0
2005-06-21 22:50:00,1.82886,1.82904,1.82884,1.82904,72900000.0
2005-06-21 22:51:00,1.82903,1.8293,1.82901,1.82916,68000002.0
2005-06-21 22:52:00,1.82935,1.82939,1.82929,1.82939,36000000.0
2005-06-21 22:53:00,1.82934,1.82934,1.82893,1.82919,57500001.0
2005-06-21 22:54:00,1.82924,1.82928,1.82917,1.82917,112700000.0
2005-06-21 22:55:00,1.82913,1.82928,1.82913,1.82928,34600000.0
2005-06-21 22:56:00,1.82922,1.82922,1.82898,1.829,75899999.0
2005-06-21 22:57:00,1.82911,1.82931,1.82911,1.82931,6200000.0
2005-06-21 22:58:00,1.82926,1.82932,1.82918,1.82931,94200001.0
2005-06-21 22:59:00,1.82925,1.8293,1.8292,1.82925,110699998.0
2005-06-21 23:00:00,1.82902,1.82922,1.82884,1.82905,60000000.0
2005-06-21 23:01:00,1.82895,1.82953,1.82888,1.82953,90299999.0
2005-06-21 23:02:00,1.82952,1.82954,1.82912,1.82921,108199999.0
2005-06-21 23:03:00,1.82918,1.82939,1.82901,1.82933,97199998.0
2005-06-21 23:04:00,1.82912,1.82922,1.82906,1.82918,81399999.0
2005-06-21 23:05:00,1.82924,1.82939,1.82914,1.82937,107199999.0
2005-06-21 23:06:00,1.82947,1.82955,1.82927,1.82954,48800000.0
2005-06-21 23:07:00,1.8297,1.82974,1.82924,1.82933,48200000.0
2005-06-21 23:08:00,1.82925,1.82966,1.82916,1.82936,87200000.0
2005-06-21 23:09:00,1.82959,1.82974,1.82944,1.8295,102600000.0
2005-06-21 23:10:00,1.82943,1.8297,1.82941,1.82963,104400000.0
2005-06-21 23:11:00,1.8297,1.82976,1.82939,1.82944,72399999.0
2005-06-21 23:12:00,1.82967,1.82979,1.82936,1.82936,41200000.0
2005-06-21 23:13:00,1.82943,1.82954,1.82911,1.82954,73300000.0
2005-06-21 23:14:00,1.82945,1.82957,1.82934,1.82947,152900001.0
2005-06-21 23:15:00,1.82918,1.82933,1.82899,1.82912,56700000.0
2005-06-21 23:16:00,1.82902,1.82917,1.82889,1.82889,78000000.0
2005-06-21 23:17:00,1.82897,1.82909,1.82879,1.82884,52799999.0
2005-06-21 23:18:00,1.82887,1.82889,1.82842,1.8285,42700000.0
2005-06-21 23:19:00,1.82865,1.82869,1.82835,1.8285,112300002.0
2005-06-21 23:20:00,1.8284,1.82856,1.82825,1.8284,83399999.0
2005-06-21 23:21:00,1.82816,1.82836,1.82816,1.82831,66500001.0
2005-06-21 23:22:00,1.8283,1.82843,1.82813,1.82825,78200001.0
2005-06-21 23:23:00,1.82813,1.82845,1.82806,1.82839,57500001.0
2005-06-21 23:24:00,1.82823,1.82852,1.82816,1.82846,105400001.0
2005-06-21 23:25:00,1.82836,1.82858,1.82834,1.82853,49500000.0
2005-06-21 23:26:00,1.82853,1.82863,1.82846,1.82861,87199998.0
2005-06-21 23:27:00,1.82903,1.82903,1.82856,1.82856,19600000.0
2005-06-21 23:28:00,1.82825,1.82825,1.82825,1.82825,9200000.0
2005-06-21 23:29:00,1.8283,1.8283,1.82798,1.82798,94000001.0
2005-06-21 23:30:00,1.82778,1.82778,1.82751,1.82765,111199999.0
2005-06-21 23:31:00,1.82759,1.82784,1.82755,1.82755,34400000.0
2005-06-21 23:32:00,1.82755,1.82767,1.8274,1.82744,88099998.0
2005-06-21 23:33:00,1.82728,1.82728,1.82707,1.82707,5000000.0
2005-06-21 23:34:00,1.82696,1.82696,1.82688,1.8269,61700000.0
2005-06-21 23:35:00,1.827,1.82722,1.827,1.82722,9300000.0
2005-06-21 23:36:00,1.82731,1.82742,1.82727,1.82742,38300000.0
2005-06-21 23:37:00,1.82745,1.82745,1.82745,1.82745,12600000.0
2005-06-21 23:38:00,1.82734,1.82752,1.82734,1.82752,78300000.0
2005-06-21 23:39:00,1.8276,1.8277,1.8276,1.8277,8100000.0
2005-06-21 23:40:00,1.82787,1.82793,1.82785,1.82793,1270000.0
2005-06-21 23:41:00,1.82788,1.82788,1.82788,1.82788,17600000.0
2005-06-21 23:42:00,1.82795,1.82795,1.82795,1.82795,5200000.0
2005-06-21 23:43:00,1.82792,1.82804,1.82792,1.82797,102700002.0
2005-06-21 23:44:00,1.82789,1.82789,1.82784,1.82784,24900000.0
2005-06-21 23:45:00,1.82811,1.82828,1.82801,1.82814,59500000.0
2005-06-21 23:46:00,1.8278,1.8278,1.82766,1.82771,47499999.0
2005-06-21 23:47:00,1.82785,1.82785,1.8278,1.8278,24600000.0
2005-06-21 23:48:00,1.82787,1.82813,1.82787,1.82813,22000000.0
2005-06-21 23:49:00,1.82816,1.82816,1.82782,1.82782,21100000.0
2005-06-21 23:50:00,1.82755,1.82771,1.8275,1.82771,81300000.0
2005-06-21 23:51:00,1.82777,1.8278,1.82777,1.8278,10200000.0
2005-06-21 23:52:00,1.82785,1.82788,1.82785,1.82788,28900000.0
2005-06-21 23:53:00,1.82786,1.82809,1.82773,1.82809,107000002.0
2005-06-21 23:54:00,1.82828,1.82828,1.82822,1.82822,12800000.0
2005-06-21 23:55:00,1.82832,1.8284,1.82831,1.82831,84600000.0
2005-06-21 23:56:00,1.82837,1.82853,1.82824,1.82824,28200000.0
2005-06-21 23:57:00,1.82833,1.82866,1.82833,1.82851,37899999.0
2005-06-21 23:58:00,1.82845,1.82845,1.8284,1.8284,16300000.0
2005-06-21 23:59:00,1.82845,1.82845,1.82845,1.82845,46799998.0
2005-06-22 00:00:00,1.8279,1.8279,1.82758,1.82758,31800001.0
2005-06-22 00:01:00,1.827,1.827,1.827,1.827,4800000.0
2005-06-22 00:02:00,1.8273,1.8275,1.8273,1.8275,28000000.0
2005-06-22 00:03:00,1.82778,1.82778,1.82761,1.82768,99400000.0
2005-06-22 00:04:00,1.82765,1.82776,1.82763,1.82763,65200000.0
2005-06-22 00:05:00,1.82765,1.82765,1.82765,1.82765,6400000.0
2005-06-22 00:06:00,1.82763,1.8278,1.82763,1.82777,29300001.0
2005-06-22 00:07:00,1.82765,1.82775,1.82765,1.8277,58500000.0
2005-06-22 00:08:00,1.82773,1.82773,1.82762,1.82762,4200000.0
2005-06-22 00:09:00,1.82765,1.82782,1.82748,1.82748,63900001.0
2005-06-22 00:10:00,1.82745,1.82745,1.82745,1.82745,5200000.0
2005-06-22 00:11:00,1.82754,1.82796,1.82754,1.82773,47700000.0
2005-06-22 00:12:00,1.82755,1.82758,1.8274,1.8274,27100001.0
2005-06-22 00:13:00,1.82739,1.82754,1.82739,1.82744,73099999.0
2005-06-22 00:14:00,1.82785,1.82789,1.82746,1.82772,91900000.0
2005-06-22 00:15:00,1.82742,1.82751,1.82739,1.8274,25100000.0
2005-06-22 00:16:00,1.82737,1.82742,1.82718,1.82718,67300001.0
2005-06-22 00:17:00,1.82748,1.82757,1.82737,1.8275,42700000.0
2005-06-22 00:18:00,1.82725,1.82725,1.82725,1.82725,21900000.0
2005-06-22 00:19:00,1.82725,1.82725,1.82715,1.8272,41500000.0
2005-06-22 00:20:00,1.82715,1.82715,1.82715,1.82715,56800001.0
2005-06-22 00:21:00,1.82703,1.82707,1.82703,1.82707,7700000.0
2005-06-22 00:22:00,1.82707,1.82715,1.82707,1.82715,24500000.0
2005-06-22 00:23:00,1.8272,1.8272,1.82708,1.8271,44900000.0
2005-06-22 00:24:00,1.82698,1.82705,1.82698,1.82698,43900001.0
2005-06-22 00:25:00,1.82688,1.82701,1.82688,1.82694,22600001.0
2005-06-22 00:26:00,1.8272,1.82739,1.8272,1.82724,83300000.0
2005-06-22 00:27:00,1.82709,1.82725,1.82709,1.82725,30400000.0
2005-06-22 00:28:00,1.82736,1.82736,1.82718,1.82725,61000000.0
2005-06-22 00:29:00,1.82725,1.82735,1.82719,1.82735,139700003.0
2005-06-22 00:30:00,1.82731,1.82731,1.82724,1.82724,5100000.0
2005-06-22 00:31:00,1.82725,1.82725,1.82725,1.82725,3900000.0
2005-06-22 00:32:00,1.82722,1.82732,1.82722,1.82726,13800000.0
2005-06-22 00:33:00,1.82722,1.82729,1.82703,1.8271,20400000.0
2005-06-22 00:34:00,1.82698,1.827,1.82695,1.82698,80300000.0
2005-06-22 00:35:00,1.82709,1.8271,1.827,1.827,74900000.0
2005-06-22 00:36:00,1.82702,1.82718,1.82702,1.82718,48000000.0
2005-06-22 00:37:00,1.82712,1.82717,1.82708,1.82715,23700000.0
2005-06-22 00:38:00,1.82713,1.82725,1.82706,1.82725,69000001.0
2005-06-22 00:39:00,1.82735,1.82735,1.8273,1.8273,57800000.0
2005-06-22 00:40:00,1.82735,1.82735,1.82735,1.82735,15400000.0
2005-06-22 00:41:00,1.82732,1.82735,1.8273,1.82735,30700000.0
2005-06-22 00:42:00,1.8273,1.82735,1.82722,1.8273,45346994.0
2005-06-22 00:43:00,1.82735,1.82735,1.8273,1.8273,36000000.0
2005-06-22 00:44:00,1.82732,1.82735,1.82727,1.8273,53799999.0
2005-06-22 00:45:00,1.8273,1.82735,1.82728,1.82735,23300000.0
2005-06-22 00:46:00,1.82722,1.8273,1.82703,1.8273,112000001.0
2005-06-22 00:47:00,1.82727,1.82731,1.82721,1.82724,51300000.0
2005-06-22 00:48:00,1.8272,1.82737,1.82715,1.82731,71400001.0
2005-06-22 00:49:00,1.82734,1.82749,1.82734,1.82749,18600000.0
2005-06-22 00:50:00,1.82736,1.82736,1.82719,1.82719,16900000.0
2005-06-22 00:51:00,1.82712,1.82726,1.82703,1.82703,50900000.0
2005-06-22 00:52:00,1.82712,1.82728,1.82712,1.82726,19500000.0
2005-06-22 00:53:00,1.82715,1.82725,1.82712,1.82722,53000000.0
2005-06-22 00:54:00,1.82737,1.82757,1.82737,1.82757,44099998.0
2005-06-22 00:55:00,1.82757,1.82761,1.82755,1.82755,114900000.0
2005-06-22 00:56:00,1.82757,1.82762,1.82752,1.82752,90700000.0
2005-06-22 00:57:00,1.82755,1.82755,1.82744,1.82748,33599999.0
2005-06-22 00:58:00,1.82737,1.82745,1.82735,1.8274,65400001.0
2005-06-22 00:59:00,1.82751,1.82777,1.82751,1.82777,78700001.0
2005-06-22 01:00:00,1.82783,1.82794,1.82755,1.82774,98799999.0
2005-06-22 01:01:00,1.82768,1.8277,1.82768,1.8277,31000000.0
2005-06-22 01:02:00,1.82768,1.82775,1.82765,1.82765,65700000.0
2005-06-22 01:03:00,1.8277,1.8277,1.82709,1.82712,56000000.0
2005-06-22 01:04:00,1.82709,1.82753,1.82709,1.82751,90100001.0
2005-06-22 01:05:00,1.82765,1.82765,1.82755,1.8276,65499999.0
2005-06-22 01:06:00,1.82785,1.82819,1.82785,1.82818,63000000.0
2005-06-22 01:07:00,1.8276,1.82765,1.8276,1.8276,25400000.0
2005-06-22 01:08:00,1.8276,1.82765,1.8276,1.82765,21800000.0
2005-06-22 01:09:00,1.8276,1.82765,1.8276,1.82765,59100000.0
2005-06-22 01:10:00,1.82778,1.82818,1.8277,1.82818,64300000.0
2005-06-22 01:11:00,1.82749,1.82749,1.82716,1.8273,77299998.0
2005-06-22 01:12:00,1.82782,1.82825,1.82782,1.82821,26400000.0
2005-06-22 01:13:00,1.82794,1.82794,1.82765,1.8278,33000000.0
2005-06-22 01:14:00,1.82737,1.82753,1.82737,1.82753,57700000.0
2005-06-22 01:15:00,1.82753,1.82771,1.82748,1.82771,73300000.0
2005-06-22 01:16:00,1.82775,1.82775,1.8277,1.8277,78800002.0
2005-06-22 01:17:00,1.8277,1.82775,1.82765,1.8277,41800001.0
2005-06-22 01:18:00,1.82775,1.82775,1.8277,1.82775,60500000.0
2005-06-22 01:19:00,1.82768,1.8277,1.82768,1.8277,19800000.0
2005-06-22 01:20:00,1.82777,1.82796,1.82777,1.82796,65500000.0
2005-06-22 01:21:00,1.82775,1.8278,1.82775,1.8278,9900000.0
2005-06-22 01:22:00,1.82772,1.8278,1.82772,1.8278,33399999.0
2005-06-22 01:23:00,1.82763,1.82765,1.82746,1.82749,65800000.0
2005-06-22 01:24:00,1.82745,1.82745,1.82733,1.82742,46400000.0
2005-06-22 01:25:00,1.82747,1.82769,1.82745,1.82766,75000001.0
2005-06-22 01:26:00,1.82748,1.82793,1.82737,1.8279,48700000.0
2005-06-22 01:27:00,1.82769,1.82773,1.82752,1.82752,57800002.0
2005-06-22 01:28:00,1.82742,1.8275,1.82732,1.82732,52499999.0
2005-06-22 01:29:00,1.82745,1.82745,1.82737,1.8274,17400000.0
2005-06-22 01:30:00,1.82749,1.8276,1.82748,1.8276,59000000.0
2005-06-22 01:31:00,1.82782,1.82796,1.82782,1.82788,62800001.0
2005-06-22 01:32:00,1.828,1.82803,1.82799,1.828,13100000.0
2005-06-22 01:33:00,1.82803,1.82803,1.82791,1.82797,51000000.0
2005-06-22 01:34:00,1.82798,1.828,1.82792,1.828,44900001.0
2005-06-22 01:35:00,1.82793,1.82799,1.82793,1.82793,58400001.0
2005-06-22 01:36:00,1.82808,1.82856,1.82808,1.8285,46800000.0
2005-06-22 01:37:00,1.82865,1.82877,1.82857,1.8286,96300001.0
2005-06-22 01:38:00,1.82856,1.82873,1.82856,1.82871,86300000.0
2005-06-22 01:39:00,1.82895,1.82907,1.82764,1.82764,38900000.0
2005-06-22 01:40:00,1.8292,1.82922,1.82877,1.82891,113699999.0
2005-06-22 01:41:00,1.82825,1.82895,1.82766,1.8289,106500001.0
2005-06-22 01:42:00,1.82877,1.82877,1.8281,1.82848,121000003.0
2005-06-22 01:43:00,1.82872,1.82903,1.82872,1.82903,28999999.0
2005-06-22 01:44:00,1.8288,1.8288,1.82832,1.82846,24200000.0
2005-06-22 01:45:00,1.82858,1.82858,1.82846,1.82854,66300001.0
2005-06-22 01:46:00,1.82857,1.82866,1.82854,1.82866,71200000.0
2005-06-22 01:47:00,1.82901,1.82914,1.82901,1.82914,25499999.0
2005-06-22 01:48:00,1.82956,1.82956,1.8288,1.8288,37500000.0
2005-06-22 01:49:00,1.82877,1.82913,1.82877,1.82913,57900000.0
2005-06-22 01:50:00,1.82901,1.82901,1.82869,1.82869,22599999.0
2005-06-22 01:51:00,1.82838,1.82884,1.82838,1.82857,78300000.0
2005-06-22 01:52:00,1.8286,1.82877,1.8285,1.8285,49900000.0
2005-06-22 01:53:00,1.8284,1.82843,1.82822,1.82838,55000000.0
2005-06-22 01:54:00,1.82823,1.82823,1.82797,1.828,45300001.0
2005-06-22 01:55:00,1.82828,1.82829,1.82806,1.82816,73999999.0
2005-06-22 01:56:00,1.82817,1.82817,1.82795,1.82795,25900000.0
2005-06-22 01:57:00,1.82792,1.82807,1.82792,1.82807,17000000.0
2005-06-22 01:58:00,1.82822,1.82849,1.82806,1.82826,51200002.0
2005-06-22 01:59:00,1.82827,1.82856,1.82827,1.82856,54000000.0
2005-06-22 02:00:00,1.82859,1.82862,1.82853,1.82862,39000000.0
2005-06-22 02:01:00,1.82858,1.82858,1.82853,1.82853,50100001.0
2005-06-22 02:02:00,1.82849,1.82849,1.82834,1.82834,23300000.0
2005-06-22 02:03:00,1.82834,1.82843,1.82833,1.82843,92499999.0
2005-06-22 02:04:00,1.82833,1.82835,1.82816,1.82816,44300000.0
2005-06-22 02:05:00,1.828,1.828,1.828,1.828,8500000.0
2005-06-22 02:06:00,1.82773,1.82773,1.82744,1.82759,40600000.0
2005-06-22 02:07:00,1.8276,1.82766,1.82752,1.82752,78700001.0
2005-06-22 02:08:00,1.82762,1.82772,1.82759,1.82761,57200000.0
2005-06-22 02:09:00,1.82731,1.82731,1.82711,1.82711,7200000.0
2005-06-22 02:10:00,1.82693,1.82694,1.82672,1.82694,43599999.0
2005-06-22 02:11:00,1.82706,1.82706,1.82689,1.82703,49500000.0
2005-06-22 02:12:00,1.82713,1.82722,1.82707,1.82707,55600001.0
2005-06-22 02:13:00,1.82708,1.82725,1.82698,1.82725,97200001.0
2005-06-22 02:14:00,1.82733,1.82751,1.82728,1.82743,69800000.0
2005-06-22 02:15:00,1.82748,1.82751,1.82742,1.82748,25700000.0
2005-06-22 02:16:00,1.82742,1.82745,1.82734,1.82745,15300000.0
2005-06-22 02:17:00,1.82752,1.82752,1.82738,1.82748,50300000.0
2005-06-22 02:18:00,1.82743,1.82762,1.8274,1.82762,78700000.0
2005-06-22 02:19:00,1.82762,1.82773,1.8276,1.82773,52700000.0
2005-06-22 02:20:00,1.82775,1.82775,1.82765,1.8277,49800000.0
2005-06-22 02:21:00,1.8276,1.8276,1.82742,1.82745,35550000.0
2005-06-22 02:22:00,1.82739,1.82777,1.82739,1.82765,80400001.0
2005-06-22 02:23:00,1.82772,1.82779,1.82772,1.82778,51800000.0
2005-06-22 02:24:00,1.82787,1.82802,1.82787,1.82802,9600000.0
2005-06-22 02:25:00,1.82787,1.82787,1.82774,1.82774,65800000.0
2005-06-22 02:26:00,1.82775,1.82794,1.82769,1.82789,62400000.0
2005-06-22 02:27:00,1.82783,1.8279,1.82772,1.82772,61799999.0
2005-06-22 02:28:00,1.82765,1.82789,1.82763,1.82763,42200000.0
2005-06-22 02:29:00,1.82757,1.82795,1.82757,1.82795,89500002.0
2005-06-22 02:30:00,1.82791,1.82805,1.82791,1.82805,82099998.0
2005-06-22 02:31:00,1.82811,1.82811,1.82779,1.82779,19700000.0
2005-06-22 02:32:00,1.82793,1.82822,1.82785,1.828,88699999.0
2005-06-22 02:33:00,1.82795,1.82816,1.82795,1.82815,83800000.0
2005-06-22 02:34:00,1.8281,1.82843,1.8281,1.82843,68700000.0
2005-06-22 02:35:00,1.82852,1.82864,1.82852,1.82861,16800000.0
2005-06-22 02:36:00,1.82862,1.8287,1.82862,1.82868,38100000.0
2005-06-22 02:37:00,1.82868,1.82868,1.82847,1.82861,64599999.0
2005-06-22 02:38:00,1.82857,1.82872,1.82857,1.82872,85900001.0
2005-06-22 02:39:00,1.82877,1.82901,1.82873,1.82901,67299999.0
2005-06-22 02:40:00,1.82902,1.82905,1.82895,1.82895,30700000.0
2005-06-22 02:41:00,1.82888,1.82897,1.82885,1.82891,74100001.0
2005-06-22 02:42:00,1.82892,1.82893,1.82883,1.82887,56999999.0
2005-06-22 02:43:00,1.82881,1.82881,1.8284,1.82853,105500001.0
2005-06-22 02:44:00,1.82845,1.82855,1.82845,1.82855,83600001.0
2005-06-22 02:45:00,1.82854,1.82856,1.82847,1.82847,26900000.0
2005-06-22 02:46:00,1.82848,1.82858,1.82848,1.82848,82800000.0
2005-06-22 02:47:00,1.82836,1.82836,1.82809,1.82809,71800000.0
2005-06-22 02:48:00,1.82805,1.82812,1.82797,1.82812,41700000.0
2005-06-22 02:49:00,1.8281,1.82811,1.82804,1.82804,20800000.0
2005-06-22 02:50:00,1.82804,1.82811,1.82804,1.82811,21600000.0
2005-06-22 02:51:00,1.82797,1.82805,1.8279,1.8279,45300001.0
2005-06-22 02:52:00,1.82786,1.82804,1.82786,1.82804,45500000.0
2005-06-22 02:53:00,1.82806,1.82808,1.82803,1.82808,25500000.0
2005-06-22 02:54:00,1.82805,1.82808,1.828,1.82805,48900000.0
2005-06-22 02:55:00,1.82801,1.82811,1.82792,1.82798,47000000.0
2005-06-22 02:56:00,1.82797,1.82798,1.82778,1.82788,52500000.0
2005-06-22 02:57:00,1.82788,1.82795,1.82788,1.82788,109599997.0
2005-06-22 02:58:00,1.82795,1.82797,1.82793,1.82797,27600000.0
2005-06-22 02:59:00,1.82791,1.82791,1.82779,1.82779,37500000.0
2005-06-22 03:00:00,1.82782,1.82788,1.8278,1.8278,53000000.0
2005-06-22 03:01:00,1.82782,1.82783,1.82772,1.82772,52500001.0
2005-06-22 03:02:00,1.82763,1.82768,1.82761,1.82761,32300000.0
2005-06-22 03:03:00,1.82767,1.82771,1.82762,1.82771,34400000.0
2005-06-22 03:04:00,1.82773,1.82773,1.82762,1.8277,46000000.0
2005-06-22 03:05:00,1.82766,1.82775,1.82766,1.82775,22300000.0
2005-06-22 03:06:00,1.82772,1.82779,1.82766,1.82766,46200000.0
2005-06-22 03:07:00,1.82772,1.82782,1.82772,1.82782,34700000.0
2005-06-22 03:08:00,1.82785,1.82785,1.82785,1.82785,800000.0
2005-06-22 03:09:00,1.82785,1.82785,1.82775,1.82785,14000000.0
2005-06-22 03:10:00,1.82798,1.82819,1.82785,1.82819,46600000.0
2005-06-22 03:11:00,1.82785,1.82785,1.8278,1.8278,9900000.0
2005-06-22 03:12:00,1.82788,1.82788,1.82775,1.8278,46000000.0
2005-06-22 03:13:00,1.82787,1.82787,1.82775,1.8278,59499999.0
2005-06-22 03:14:00,1.82787,1.82797,1.82787,1.82791,37600000.0
2005-06-22 03:15:00,1.82794,1.82802,1.82794,1.82802,60200000.0
2005-06-22 03:16:00,1.82803,1.82803,1.82794,1.82797,29300000.0
2005-06-22 03:17:00,1.82803,1.82825,1.82796,1.82819,53400000.0
2005-06-22 03:18:00,1.82783,1.82783,1.82765,1.82771,47800000.0
2005-06-22 03:19:00,1.82767,1.82779,1.82767,1.8277,113499998.0
2005-06-22 03:20:00,1.82771,1.82771,1.82764,1.82764,7600000.0
2005-06-22 03:21:00,1.8277,1.82793,1.8277,1.82788,95300002.0
2005-06-22 03:22:00,1.82776,1.82798,1.82771,1.82791,47600000.0
2005-06-22 03:23:00,1.82773,1.82778,1.8277,1.82778,37600000.0
2005-06-22 03:24:00,1.8278,1.8279,1.8277,1.8279,61500001.0
2005-06-22 03:25:00,1.82768,1.82771,1.82762,1.82762,10400000.0
2005-06-22 03:26:00,1.8273,1.82752,1.827,1.82722,53499999.0
2005-06-22 03:27:00,1.82723,1.82748,1.82723,1.82736,22700000.0
2005-06-22 03:28:00,1.82735,1.82747,1.82724,1.82747,16400000.0
2005-06-22 03:29:00,1.82752,1.82752,1.8274,1.82748,61899998.0
2005-06-22 03:30:00,1.8276,1.82767,1.8276,1.82762,22300000.0
2005-06-22 03:31:00,1.82751,1.82751,1.82735,1.82751,37900000.0
2005-06-22 03:32:00,1.8276,1.8276,1.82741,1.82741,18800000.0
2005-06-22 03:33:00,1.82723,1.82733,1.82715,1.82733,87800000.0
2005-06-22 03:34:00,1.82727,1.82734,1.82723,1.82723,44200000.0
2005-06-22 03:35:00,1.82733,1.82737,1.82733,1.82737,6900000.0
2005-06-22 03:36:00,1.82737,1.82748,1.82737,1.82741,35000000.0
2005-06-22 03:37:00,1.82741,1.82741,1.82734,1.82734,29400000.0
2005-06-22 03:38:00,1.82732,1.8274,1.82726,1.82726,57200001.0
2005-06-22 03:39:00,1.82736,1.82736,1.82728,1.8273,56100000.0
2005-06-22 03:40:00,1.82725,1.82742,1.82725,1.82729,84399998.0
2005-06-22 03:41:00,1.82765,1.82768,1.82732,1.82762,66899999.0
2005-06-22 03:42:00,1.82727,1.82756,1.82727,1.82748,164899999.0
2005-06-22 03:43:00,1.8275,1.82757,1.8275,1.82757,17100000.0
2005-06-22 03:44:00,1.82775,1.82789,1.82772,1.82773,73899998.0
2005-06-22 03:45:00,1.82764,1.82764,1.82752,1.82758,57800000.0
2005-06-22 03:46:00,1.82752,1.82752,1.82734,1.82734,46400000.0
2005-06-22 03:47:00,1.82738,1.82741,1.82733,1.82737,56100000.0
2005-06-22 03:48:00,1.82731,1.82743,1.82728,1.82743,99399999.0
2005-06-22 03:49:00,1.8274,1.82745,1.82735,1.82745,56200001.0
2005-06-22 03:50:00,1.82733,1.8275,1.82733,1.82737,90000000.0
2005-06-22 03:51:00,1.82743,1.82757,1.82743,1.82757,97799999.0
2005-06-22 03:52:00,1.82757,1.82763,1.82753,1.82763,63400000.0
2005-06-22 03:53:00,1.82755,1.82793,1.82755,1.82793,97400000.0
2005-06-22 03:54:00,1.82771,1.8278,1.82769,1.82769,21900000.0
2005-06-22 03:55:00,1.82767,1.82768,1.82764,1.82768,36400000.0
2005-06-22 03:56:00,1.82766,1.82773,1.82758,1.82773,39200000.0
2005-06-22 03:57:00,1.82768,1.8277,1.82768,1.8277,57300000.0
2005-06-22 03:58:00,1.82772,1.82784,1.8277,1.82776,48400000.0
2005-06-22 03:59:00,1.82775,1.82788,1.82771,1.82782,33700000.0
2005-06-22 04:00:00,1.8278,1.82785,1.82768,1.82768,37999999.0
2005-06-22 04:01:00,1.82768,1.82768,1.82764,1.82764,6800000.0
2005-06-22 04:02:00,1.82772,1.82778,1.82772,1.82778,55300001.0
2005-06-22 04:03:00,1.82782,1.82788,1.82782,1.82788,46699999.0
2005-06-22 04:04:00,1.82812,1.82816,1.82791,1.82806,104400002.0
2005-06-22 04:05:00,1.8279,1.82795,1.82788,1.82795,64000001.0
2005-06-22 04:06:00,1.82788,1.82811,1.82784,1.82798,72900001.0
2005-06-22 04:07:00,1.8279,1.82795,1.82783,1.82783,32700000.0
2005-06-22 04:08:00,1.82795,1.82795,1.82785,1.82795,79700000.0
2005-06-22 04:09:00,1.82793,1.82793,1.8278,1.8278,84400000.0
2005-06-22 04:10:00,1.82771,1.82774,1.82771,1.82774,49600000.0
2005-06-22 04:11:00,1.82772,1.82772,1.82764,1.82767,16400000.0
2005-06-22 04:12:00,1.82775,1.82775,1.8277,1.8277,20600000.0
2005-06-22 04:13:00,1.82777,1.82788,1.82734,1.82734,106399999.0
2005-06-22 04:14:00,1.82727,1.82727,1.82702,1.82702,79299999.0
2005-06-22 04:15:00,1.82732,1.82738,1.82717,1.82725,51200000.0
2005-06-22 04:16:00,1.8272,1.82727,1.82718,1.82727,115900002.0
2005-06-22 04:17:00,1.82758,1.82778,1.82739,1.82778,57500000.0
2005-06-22 04:18:00,1.82735,1.82749,1.82735,1.82738,59200001.0
2005-06-22 04:19:00,1.82738,1.82738,1.82732,1.82732,82899997.0
2005-06-22 04:20:00,1.82729,1.82748,1.82729,1.8274,24700000.0
2005-06-22 04:21:00,1.82775,1.82789,1.82761,1.82769,42200000.0
2005-06-22 04:22:00,1.82733,1.82748,1.82733,1.82746,64199999.0
2005-06-22 04:23:00,1.82747,1.8275,1.82743,1.82743,29100000.0
2005-06-22 04:24:00,1.82743,1.82786,1.82738,1.82781,72600000.0
2005-06-22 04:25:00,1.8274,1.8274,1.8274,1.8274,47200002.0
2005-06-22 04:26:00,1.82741,1.82741,1.82715,1.82724,63700000.0
2005-06-22 04:27:00,1.8272,1.82734,1.82708,1.82728,50800000.0
2005-06-22 04:28:00,1.82753,1.82754,1.82726,1.8274,141599999.0
2005-06-22 04:29:00,1.82725,1.82727,1.82717,1.82725,83400000.0
2005-06-22 04:30:00,1.8277,1.8277,1.82719,1.82769,154899999.0
2005-06-22 04:31:00,1.82723,1.82736,1.82723,1.82736,25399999.0
2005-06-22 04:32:00,1.82749,1.82755,1.82745,1.82745,44999998.0
2005-06-22 04:33:00,1.82748,1.82757,1.82744,1.82748,91999999.0
2005-06-22 04:34:00,1.8275,1.8275,1.8275,1.8275,9200000.0
2005-06-22 04:35:00,1.82744,1.82761,1.82744,1.82761,50599999.0
2005-06-22 04:36:00,1.82758,1.82766,1.82749,1.82758,52500000.0
2005-06-22 04:37:00,1.82757,1.82763,1.82751,1.8276,49500000.0
2005-06-22 04:38:00,1.82768,1.82802,1.82755,1.82781,136200000.0
2005-06-22 04:39:00,1.82772,1.82773,1.82772,1.82773,14300000.0
2005-06-22 04:40:00,1.82783,1.82783,1.82765,1.82765,40299998.0
2005-06-22 04:41:00,1.82783,1.82802,1.82783,1.82802,10700000.0
2005-06-22 04:42:00,1.82816,1.82825,1.82802,1.82811,130900003.0
2005-06-22 04:43:00,1.82798,1.82814,1.82788,1.82808,121399999.0
2005-06-22 04:44:00,1.82802,1.82806,1.82774,1.82779,69899998.0
2005-06-22 04:45:00,1.82788,1.82822,1.82787,1.82814,76100003.0
2005-06-22 04:46:00,1.82781,1.82782,1.82775,1.82779,41400000.0
2005-06-22 04:47:00,1.82781,1.82793,1.82781,1.82789,31300000.0
2005-06-22 04:48:00,1.82793,1.82793,1.82787,1.82787,25700000.0
2005-06-22 04:49:00,1.82782,1.82787,1.8278,1.82787,72400002.0
2005-06-22 04:50:00,1.82798,1.82815,1.82796,1.82796,26900000.0
2005-06-22 04:51:00,1.82798,1.82802,1.82793,1.82796,34700000.0
2005-06-22 04:52:00,1.82803,1.8285,1.82803,1.82823,54699999.0
2005-06-22 04:53:00,1.82806,1.82832,1.82806,1.82815,35400000.0
2005-06-22 04:54:00,1.82806,1.82841,1.82806,1.82841,53100000.0
2005-06-22 04:55:00,1.82833,1.82844,1.82833,1.82838,11200000.0
2005-06-22 04:56:00,1.82824,1.82824,1.82796,1.82805,76399999.0
2005-06-22 04:57:00,1.82802,1.82803,1.82787,1.82787,68200001.0
2005-06-22 04:58:00,1.82778,1.82792,1.82772,1.82772,46300000.0
2005-06-22 04:59:00,1.82773,1.82773,1.82773,1.82773,6100000.0
2005-06-22 05:00:00,1.82775,1.82775,1.8277,1.8277,49200000.0
2005-06-22 05:01:00,1.82769,1.82776,1.82769,1.82776,10900000.0
2005-06-22 05:02:00,1.82778,1.82778,1.82778,1.82778,19900000.0
2005-06-22 05:03:00,1.82774,1.82774,1.82773,1.82773,17900000.0
2005-06-22 05:04:00,1.82786,1.82789,1.82786,1.82789,8700000.0
2005-06-22 05:05:00,1.8284,1.8284,1.8279,1.82808,52500001.0
2005-06-22 05:06:00,1.82797,1.82805,1.82797,1.828,27400000.0
2005-06-22 05:07:00,1.82825,1.82835,1.82799,1.82799,32000000.0
2005-06-22 05:08:00,1.82807,1.82813,1.82807,1.82813,19100000.0
2005-06-22 05:09:00,1.82817,1.82817,1.82795,1.82795,12800000.0
2005-06-22 05:10:00,1.82789,1.82799,1.82785,1.82795,87599998.0
2005-06-22 05:11:00,1.82799,1.82799,1.82794,1.82794,18300000.0
2005-06-22 05:12:00,1.82798,1.82802,1.82798,1.82802,74600003.0
2005-06-22 05:13:00,1.82793,1.82828,1.8279,1.82806,92100002.0
2005-06-22 05:14:00,1.82798,1.82805,1.82798,1.828,65700000.0
2005-06-22 05:15:00,1.82813,1.82834,1.828,1.82811,60700001.0
2005-06-22 05:16:00,1.82797,1.82805,1.82795,1.828,34400000.0
2005-06-22 05:17:00,1.82812,1.82812,1.82787,1.82787,21900000.0
2005-06-22 05:18:00,1.82796,1.82831,1.82796,1.82823,29100000.0
2005-06-22 05:19:00,1.82782,1.82791,1.82782,1.82784,41799999.0
2005-06-22 05:20:00,1.8281,1.82823,1.82788,1.82799,60900000.0
2005-06-22 05:21:00,1.82785,1.82816,1.82785,1.82813,52700000.0
2005-06-22 05:22:00,1.82825,1.82825,1.82818,1.82818,41100000.0
2005-06-22 05:23:00,1.82822,1.82822,1.8282,1.8282,5900000.0
2005-06-22 05:24:00,1.82815,1.8282,1.82815,1.8282,22999999.0
2005-06-22 05:25:00,1.8282,1.82825,1.8282,1.82825,47900000.0
2005-06-22 05:26:00,1.8282,1.82825,1.82818,1.82822,66200000.0
2005-06-22 05:27:00,1.82857,1.82868,1.82824,1.82839,104599999.0
2005-06-22 05:28:00,1.82825,1.82825,1.82818,1.82818,21900000.0
2005-06-22 05:29:00,1.8282,1.8282,1.82815,1.8282,43000000.0
2005-06-22 05:30:00,1.82815,1.82815,1.82806,1.82813,67500002.0
2005-06-22 05:31:00,1.82837,1.82845,1.8282,1.82823,53800000.0
2005-06-22 05:32:00,1.8281,1.8281,1.82808,1.8281,36399999.0
2005-06-22 05:33:00,1.82813,1.82813,1.82805,1.8281,63000000.0
2005-06-22 05:34:00,1.8281,1.8281,1.82776,1.82789,219299999.0
2005-06-22 05:35:00,1.82776,1.82779,1.82776,1.82779,10400000.0
2005-06-22 05:36:00,1.82758,1.82758,1.82729,1.82735,37900000.0
2005-06-22 05:37:00,1.82723,1.82723,1.82714,1.82714,20200000.0
2005-06-22 05:38:00,1.8273,1.8273,1.8273,1.8273,5600000.0
2005-06-22 05:39:00,1.82727,1.82727,1.82719,1.82719,9900000.0
2005-06-22 05:40:00,1.82725,1.82725,1.8271,1.8272,72400000.0
2005-06-22 05:41:00,1.82718,1.82738,1.82715,1.82738,35200000.0
2005-06-22 05:42:00,1.82741,1.82741,1.82739,1.82739,30100001.0
2005-06-22 05:43:00,1.82724,1.82739,1.82723,1.82739,34700000.0
2005-06-22 05:44:00,1.8274,1.8274,1.82712,1.82712,75000003.0
2005-06-22 05:45:00,1.82717,1.82736,1.82713,1.82733,66200000.0
2005-06-22 05:46:00,1.82705,1.8271,1.82705,1.8271,16000000.0
2005-06-22 05:47:00,1.82712,1.82732,1.82712,1.82732,61699999.0
2005-06-22 05:48:00,1.82732,1.82732,1.82707,1.82709,54300000.0
2005-06-22 05:49:00,1.82693,1.827,1.82693,1.827,27700000.0
2005-06-22 05:50:00,1.82707,1.82707,1.82707,1.82707,2800000.0
2005-06-22 05:51:00,1.82702,1.82712,1.82702,1.82712,46300000.0
2005-06-22 05:52:00,1.82707,1.82708,1.82699,1.82699,31900000.0
2005-06-22 05:53:00,1.82692,1.82702,1.82688,1.82695,30600000.0
2005-06-22 05:54:00,1.82697,1.82704,1.82684,1.82703,66300001.0
2005-06-22 05:55:00,1.827,1.82703,1.82691,1.82691,15700000.0
2005-06-22 05:56:00,1.82687,1.82703,1.82687,1.82699,61600000.0
2005-06-22 05:57:00,1.82697,1.82703,1.82697,1.82703,18300000.0
2005-06-22 05:58:00,1.82702,1.82702,1.82687,1.82692,96300000.0
2005-06-22 05:59:00,1.82688,1.82698,1.82684,1.82684,84399999.0
2005-06-22 06:00:00,1.8268,1.8268,1.82663,1.82667,76000001.0
2005-06-22 06:01:00,1.82675,1.82675,1.82667,1.82668,55500000.0
2005-06-22 06:02:00,1.82667,1.82667,1.82659,1.82663,21600000.0
2005-06-22 06:03:00,1.82691,1.82725,1.82675,1.82725,85200000.0
2005-06-22 06:04:00,1.82667,1.82673,1.82663,1.82673,12300000.0
2005-06-22 06:05:00,1.8267,1.82675,1.82667,1.8267,84000001.0
2005-06-22 06:06:00,1.82675,1.82714,1.82668,1.82704,34600000.0
2005-06-22 06:07:00,1.8267,1.82675,1.82665,1.8267,59099999.0
2005-06-22 06:08:00,1.82685,1.827,1.82685,1.827,24300000.0
2005-06-22 06:09:00,1.82709,1.82716,1.82703,1.82703,75100000.0
2005-06-22 06:10:00,1.82723,1.82753,1.82713,1.82753,47300000.0
2005-06-22 06:11:00,1.82705,1.82705,1.827,1.827,54300000.0
2005-06-22 06:12:00,1.82708,1.82712,1.82706,1.82709,45500001.0
2005-06-22 06:13:00,1.82713,1.82722,1.82713,1.82719,34300000.0
2005-06-22 06:14:00,1.82719,1.82722,1.82712,1.82715,18500000.0
2005-06-22 06:15:00,1.82717,1.8272,1.82702,1.8271,28500000.0
2005-06-22 06:16:00,1.82703,1.82719,1.82703,1.82704,84199998.0
2005-06-22 06:17:00,1.82712,1.82722,1.8271,1.82711,32400000.0
2005-06-22 06:18:00,1.8271,1.8271,1.82705,1.82708,20500000.0
2005-06-22 06:19:00,1.82698,1.82698,1.82698,1.82698,6400000.0
2005-06-22 06:20:00,1.82697,1.82702,1.82697,1.82702,45799998.0
2005-06-22 06:21:00,1.82754,1.82767,1.82749,1.8275,84400000.0
2005-06-22 06:22:00,1.82698,1.82705,1.82698,1.82705,93799999.0
2005-06-22 06:23:00,1.82715,1.82721,1.82714,1.82715,43400000.0
2005-06-22 06:24:00,1.82723,1.82763,1.82716,1.82733,116599998.0
2005-06-22 06:25:00,1.82718,1.82718,1.82705,1.82708,16800000.0
2005-06-22 06:26:00,1.82707,1.82715,1.82707,1.82715,18200000.0
2005-06-22 06:27:00,1.8271,1.82718,1.82707,1.82718,55199999.0
2005-06-22 06:28:00,1.8271,1.82717,1.8271,1.8271,52800000.0
2005-06-22 06:29:00,1.82708,1.8271,1.82706,1.8271,11000000.0
2005-06-22 06:30:00,1.827,1.82705,1.82695,1.82705,73399998.0
2005-06-22 06:31:00,1.82698,1.82705,1.82698,1.827,29200000.0
2005-06-22 06:32:00,1.82715,1.8275,1.82715,1.82735,80099999.0
2005-06-22 06:33:00,1.82702,1.82702,1.82702,1.82702,9500000.0
2005-06-22 06:34:00,1.82747,1.82758,1.8271,1.82719,72500001.0
2005-06-22 06:35:00,1.82705,1.82722,1.82705,1.82716,41100001.0
2005-06-22 06:36:00,1.82726,1.82737,1.82726,1.82731,49900000.0
2005-06-22 06:37:00,1.8277,1.82777,1.82746,1.82758,80600001.0
2005-06-22 06:38:00,1.82739,1.82741,1.82739,1.82741,12200000.0
2005-06-22 06:39:00,1.82738,1.82773,1.82736,1.82759,106100001.0
2005-06-22 06:40:00,1.82763,1.82777,1.82752,1.82752,47399999.0
2005-06-22 06:41:00,1.82755,1.82755,1.82748,1.82755,28900000.0
2005-06-22 06:42:00,1.82757,1.82761,1.82746,1.82746,45900000.0
2005-06-22 06:43:00,1.82755,1.82755,1.8275,1.8275,19700000.0
2005-06-22 06:44:00,1.82747,1.8275,1.82737,1.82742,41500000.0
2005-06-22 06:45:00,1.82744,1.82762,1.82742,1.82757,41300001.0
2005-06-22 06:46:00,1.82767,1.82772,1.82759,1.8277,52400000.0
2005-06-22 06:47:00,1.82761,1.82771,1.82759,1.82759,45300000.0
2005-06-22 06:48:00,1.82762,1.82762,1.82742,1.82749,55600001.0
2005-06-22 06:49:00,1.82763,1.82787,1.8275,1.82787,47900000.0
2005-06-22 06:50:00,1.82745,1.82757,1.82745,1.8275,15600000.0
2005-06-22 06:51:00,1.82762,1.8277,1.8276,1.82768,49500001.0
2005-06-22 06:52:00,1.8277,1.8277,1.82734,1.8276,26599999.0
2005-06-22 06:53:00,1.82767,1.82771,1.8276,1.8276,43800000.0
2005-06-22 06:54:00,1.82765,1.82765,1.8276,1.82765,57800000.0
2005-06-22 06:55:00,1.8276,1.8276,1.8276,1.8276,6400000.0
2005-06-22 06:56:00,1.82759,1.82777,1.82759,1.82764,49300000.0
2005-06-22 06:57:00,1.82777,1.82782,1.82772,1.82772,49500000.0
2005-06-22 06:58:00,1.82771,1.82771,1.82769,1.82769,5300000.0
2005-06-22 06:59:00,1.8276,1.82763,1.8275,1.8275,35000000.0
2005-06-22 07:00:00,1.82769,1.82778,1.82769,1.82777,40200000.0
2005-06-22 07:01:00,1.82774,1.82777,1.82759,1.82771,55700000.0
2005-06-22 07:02:00,1.82782,1.82788,1.82765,1.82765,55200000.0
2005-06-22 07:03:00,1.82778,1.82822,1.82778,1.82795,63300000.0
2005-06-22 07:04:00,1.82758,1.8276,1.82755,1.82759,60100000.0
2005-06-22 07:05:00,1.82753,1.82758,1.82751,1.82751,24800000.0
2005-06-22 07:06:00,1.82752,1.8276,1.82737,1.82737,48400000.0
2005-06-22 07:07:00,1.82733,1.82769,1.82733,1.82745,67900000.0
2005-06-22 07:08:00,1.82743,1.82743,1.82729,1.82736,38900001.0
2005-06-22 07:09:00,1.82726,1.82735,1.82715,1.82735,50150000.0
2005-06-22 07:10:00,1.8274,1.82745,1.8274,1.82745,12000000.0
2005-06-22 07:11:00,1.82729,1.82729,1.82726,1.82726,45400002.0
2005-06-22 07:12:00,1.82718,1.82718,1.82709,1.82715,22100000.0
2005-06-22 07:13:00,1.82728,1.82734,1.8272,1.8272,93099998.0
2005-06-22 07:14:00,1.82715,1.8273,1.82711,1.82713,54100000.0
2005-06-22 07:15:00,1.82733,1.82733,1.82713,1.82733,33600000.0
2005-06-22 07:16:00,1.82735,1.82735,1.8273,1.82732,21299999.0
2005-06-22 07:17:00,1.82735,1.82738,1.82727,1.82735,79500000.0
2005-06-22 07:18:00,1.82727,1.82727,1.82722,1.82722,7600000.0
2005-06-22 07:19:00,1.8272,1.82729,1.82717,1.82723,75999999.0
2005-06-22 07:20:00,1.8273,1.8274,1.82724,1.82734,44400000.0
2005-06-22 07:21:00,1.8273,1.82737,1.8273,1.82735,70300000.0
2005-06-22 07:22:00,1.82725,1.82732,1.82723,1.82732,22800000.0
2005-06-22 07:23:00,1.82724,1.82724,1.82711,1.82711,19200000.0
2005-06-22 07:24:00,1.82703,1.8272,1.82703,1.8271,71499999.0
2005-06-22 07:25:00,1.8271,1.82717,1.82702,1.8271,86400001.0
2005-06-22 07:26:00,1.82712,1.8272,1.82712,1.82717,92599999.0
2005-06-22 07:27:00,1.82713,1.82721,1.82709,1.82709,86400000.0
2005-06-22 07:28:00,1.8271,1.8272,1.8271,1.82711,31000000.0
2005-06-22 07:29:00,1.82712,1.82723,1.82711,1.82711,102699997.0
2005-06-22 07:30:00,1.82717,1.82721,1.82707,1.82717,48500000.0
2005-06-22 07:31:00,1.82704,1.82715,1.82694,1.82715,71499999.0
2005-06-22 07:32:00,1.82716,1.82716,1.82706,1.8271,74400000.0
2005-06-22 07:33:00,1.8271,1.8271,1.82697,1.82705,52500000.0
2005-06-22 07:34:00,1.82698,1.82698,1.82686,1.8269,79400002.0
2005-06-22 07:35:00,1.82699,1.8271,1.82696,1.82707,87899999.0
2005-06-22 07:36:00,1.82708,1.82713,1.82703,1.82703,88499999.0
2005-06-22 07:37:00,1.827,1.827,1.827,1.827,34400001.0
2005-06-22 07:38:00,1.82698,1.82708,1.82698,1.82708,21500001.0
2005-06-22 07:39:00,1.827,1.827,1.827,1.827,4500000.0
2005-06-22 07:40:00,1.82703,1.8272,1.82703,1.8271,37200000.0
2005-06-22 07:41:00,1.82721,1.82721,1.82714,1.82714,10700000.0
2005-06-22 07:42:00,1.82707,1.82709,1.82695,1.82695,80799999.0
2005-06-22 07:43:00,1.82712,1.82715,1.82708,1.8271,63599999.0
2005-06-22 07:44:00,1.82709,1.82713,1.82702,1.8271,67000000.0
2005-06-22 07:45:00,1.82707,1.82713,1.82702,1.82702,21200000.0
2005-06-22 07:46:00,1.827,1.82708,1.827,1.82708,39700001.0
2005-06-22 07:47:00,1.82708,1.82708,1.827,1.82708,93700000.0
2005-06-22 07:48:00,1.82722,1.82722,1.82716,1.82716,9500000.0
2005-06-22 07:49:00,1.82753,1.82761,1.82749,1.82751,102700003.0
2005-06-22 07:50:00,1.8272,1.8272,1.82717,1.82717,4800000.0
2005-06-22 07:51:00,1.82729,1.82757,1.82729,1.82738,47000001.0
2005-06-22 07:52:00,1.82731,1.82756,1.82731,1.82756,35000000.0
2005-06-22 07:53:00,1.82738,1.82738,1.82738,1.82738,6800000.0
2005-06-22 07:54:00,1.82752,1.82762,1.82752,1.82762,10100000.0
2005-06-22 07:55:00,1.8277,1.8277,1.8277,1.8277,800000.0
2005-06-22 07:56:00,1.82774,1.82774,1.82769,1.82769,39599999.0
2005-06-22 07:57:00,1.82757,1.82763,1.82757,1.82763,13300000.0
2005-06-22 07:58:00,1.82763,1.8278,1.82763,1.8278,26200000.0
2005-06-22 07:59:00,1.82778,1.82782,1.82762,1.82769,31400000.0
2005-06-22 08:00:00,1.82767,1.8277,1.82746,1.8277,74300000.0
2005-06-22 08:01:00,1.82775,1.82797,1.82765,1.8279,95099999.0
2005-06-22 08:02:00,1.82801,1.82811,1.82801,1.82808,75700001.0
2005-06-22 08:03:00,1.82817,1.82834,1.82817,1.82829,43000000.0
2005-06-22 08:04:00,1.82841,1.82851,1.82838,1.82838,73100000.0
2005-06-22 08:05:00,1.82833,1.82837,1.82817,1.8282,107600000.0
2005-06-22 08:06:00,1.82821,1.82831,1.82809,1.82831,50800000.0
2005-06-22 08:07:00,1.82832,1.82838,1.82822,1.82828,74700000.0
2005-06-22 08:08:00,1.82828,1.82829,1.82811,1.82812,66100000.0
2005-06-22 08:09:00,1.8281,1.82817,1.82808,1.82817,51599999.0
2005-06-22 08:10:00,1.8281,1.82815,1.82808,1.82815,109950000.0
2005-06-22 08:11:00,1.82823,1.82872,1.82823,1.82872,37599999.0
2005-06-22 08:12:00,1.82886,1.82913,1.82886,1.82892,107000000.0
2005-06-22 08:13:00,1.8288,1.82896,1.8288,1.82883,57100000.0
2005-06-22 08:14:00,1.82877,1.82882,1.82875,1.82881,54700000.0
2005-06-22 08:15:00,1.82888,1.82894,1.82881,1.8289,28400000.0
2005-06-22 08:16:00,1.82884,1.8291,1.82877,1.8291,88800000.0
2005-06-22 08:17:00,1.82903,1.82903,1.82888,1.82901,59800000.0
2005-06-22 08:18:00,1.829,1.82905,1.82895,1.82895,34700000.0
2005-06-22 08:19:00,1.82908,1.82923,1.82908,1.8291,77599998.0
2005-06-22 08:20:00,1.82909,1.82941,1.82908,1.82941,45300000.0
2005-06-22 08:21:00,1.82938,1.82941,1.82923,1.82923,83100000.0
2005-06-22 08:22:00,1.82919,1.82919,1.82886,1.82894,40100000.0
2005-06-22 08:23:00,1.829,1.82927,1.829,1.82907,93999997.0
2005-06-22 08:24:00,1.82916,1.8294,1.82913,1.8294,43200001.0
2005-06-22 08:25:00,1.82932,1.82934,1.82925,1.82934,51400001.0
2005-06-22 08:26:00,1.82928,1.8294,1.8292,1.8293,71999999.0
2005-06-22 08:27:00,1.82931,1.82936,1.8292,1.82925,76200000.0
2005-06-22 08:28:00,1.82915,1.82927,1.82915,1.82921,63700000.0
2005-06-22 08:29:00,1.8292,1.8292,1.82909,1.82917,60200000.0
2005-06-22 08:30:00,1.82916,1.82916,1.82903,1.82903,60900000.0
2005-06-22 08:31:00,1.82895,1.82938,1.82895,1.82938,48000000.0
2005-06-22 08:32:00,1.82938,1.82947,1.82937,1.82947,9900000.0
2005-06-22 08:33:00,1.82947,1.82947,1.82932,1.82938,57299998.0
2005-06-22 08:34:00,1.82933,1.82936,1.82927,1.8293,29000000.0
2005-06-22 08:35:00,1.82938,1.82945,1.82934,1.8294,31700000.0
2005-06-22 08:36:00,1.82949,1.8296,1.82949,1.8296,55399999.0
2005-06-22 08:37:00,1.8295,1.82966,1.8295,1.82953,65600000.0
2005-06-22 08:38:00,1.82954,1.82954,1.82941,1.82941,11600000.0
2005-06-22 08:39:00,1.82908,1.82925,1.82908,1.82925,72699999.0
2005-06-22 08:40:00,1.82927,1.82932,1.82914,1.82919,102699998.0
2005-06-22 08:41:00,1.82922,1.82922,1.82905,1.82917,106300002.0
2005-06-22 08:42:00,1.82922,1.82922,1.82904,1.82915,58000001.0
2005-06-22 08:43:00,1.82906,1.82906,1.82833,1.82833,55000000.0
2005-06-22 08:44:00,1.82849,1.82849,1.82838,1.82838,7600000.0
2005-06-22 08:45:00,1.82823,1.82823,1.82789,1.82802,53200000.0
2005-06-22 08:46:00,1.82805,1.82817,1.82798,1.82798,76000000.0
2005-06-22 08:47:00,1.82793,1.82793,1.82783,1.82788,103499999.0
2005-06-22 08:48:00,1.8279,1.82811,1.82788,1.82797,118099998.0
2005-06-22 08:49:00,1.82817,1.82846,1.82817,1.82843,30800000.0
2005-06-22 08:50:00,1.82836,1.82848,1.82835,1.82843,37400000.0
2005-06-22 08:51:00,1.82843,1.82861,1.82843,1.82861,26300000.0
2005-06-22 08:52:00,1.82858,1.82858,1.82836,1.82839,82499999.0
2005-06-22 08:53:00,1.82856,1.82881,1.82856,1.82871,91900000.0
2005-06-22 08:54:00,1.82887,1.8293,1.82887,1.8293,58699999.0
2005-06-22 08:55:00,1.82955,1.8303,1.82955,1.83029,45499999.0
2005-06-22 08:56:00,1.83038,1.83097,1.83021,1.83085,110700000.0
2005-06-22 08:57:00,1.83102,1.83133,1.83102,1.83121,65300000.0
2005-06-22 08:58:00,1.8312,1.83123,1.83099,1.83099,72700001.0
2005-06-22 08:59:00,1.83106,1.83127,1.83106,1.83113,44599999.0
2005-06-22 09:00:00,1.83108,1.83108,1.83087,1.83087,28500000.0
2005-06-22 09:01:00,1.83083,1.83083,1.83021,1.83021,31700000.0
2005-06-22 09:02:00,1.83027,1.83074,1.83027,1.83068,32100000.0
2005-06-22 09:03:00,1.83058,1.83074,1.83053,1.83074,65900000.0
2005-06-22 09:04:00,1.83075,1.83084,1.83054,1.83061,139800000.0
2005-06-22 09:05:00,1.83077,1.83083,1.83077,1.83083,19100000.0
2005-06-22 09:06:00,1.83078,1.83078,1.83049,1.83049,10900000.0
2005-06-22 09:07:00,1.83035,1.83047,1.83018,1.83018,163700000.0
2005-06-22 09:08:00,1.8302,1.83055,1.8302,1.83055,96700001.0
2005-06-22 09:09:00,1.83061,1.83061,1.83037,1.83037,33100000.0
2005-06-22 09:10:00,1.83042,1.83062,1.83042,1.83062,62800001.0
2005-06-22 09:11:00,1.83058,1.83058,1.83049,1.83049,9300000.0
2005-06-22 09:12:00,1.83025,1.83025,1.82967,1.82975,48999999.0
2005-06-22 09:13:00,1.82957,1.82976,1.82955,1.82975,30200000.0
2005-06-22 09:14:00,1.82973,1.82973,1.82924,1.82955,85599997.0
2005-06-22 09:15:00,1.82945,1.82945,1.82914,1.82925,54500000.0
2005-06-22 09:16:00,1.82934,1.82946,1.82913,1.8293,67400000.0
2005-06-22 09:17:00,1.8293,1.82943,1.82915,1.82915,105999999.0
2005-06-22 09:18:00,1.82917,1.82934,1.82917,1.8293,97600000.0
2005-06-22 09:19:00,1.82922,1.82952,1.82922,1.82952,20400000.0
2005-06-22 09:20:00,1.82945,1.82945,1.82916,1.82928,59700000.0
2005-06-22 09:21:00,1.82925,1.82934,1.82919,1.82934,73900000.0
2005-06-22 09:22:00,1.82945,1.82955,1.82945,1.82955,67299999.0
2005-06-22 09:23:00,1.82963,1.8298,1.82951,1.8298,51200001.0
2005-06-22 09:24:00,1.82989,1.82998,1.82988,1.82998,92000002.0
2005-06-22 09:25:00,1.82998,1.8301,1.82988,1.82999,110900000.0
2005-06-22 09:26:00,1.82999,1.83003,1.82994,1.82994,30900000.0
2005-06-22 09:27:00,1.82985,1.82985,1.82956,1.82963,23100000.0
2005-06-22 09:28:00,1.82965,1.83004,1.82965,1.82999,57000001.0
2005-06-22 09:29:00,1.83015,1.83015,1.82997,1.82999,49900001.0
2005-06-22 09:30:00,1.82986,1.82994,1.82984,1.82993,25700000.0
2005-06-22 09:31:00,1.82994,1.83,1.82967,1.82969,85000000.0
2005-06-22 09:32:00,1.82953,1.82953,1.82928,1.82929,30300000.0
2005-06-22 09:33:00,1.82935,1.82936,1.82923,1.82936,52400001.0
2005-06-22 09:34:00,1.82943,1.82943,1.82925,1.82941,73100000.0
2005-06-22 09:35:00,1.82928,1.82931,1.82913,1.8292,38400000.0
2005-06-22 09:36:00,1.82905,1.82955,1.82905,1.82955,66200000.0
2005-06-22 09:37:00,1.82952,1.82962,1.82944,1.82945,51300000.0
2005-06-22 09:38:00,1.82965,1.82985,1.82965,1.82985,40300000.0
2005-06-22 09:39:00,1.82987,1.83045,1.82987,1.83044,53100000.0
2005-06-22 09:40:00,1.83052,1.83077,1.83051,1.8307,44200000.0
2005-06-22 09:41:00,1.83053,1.83093,1.83053,1.83083,52799999.0
2005-06-22 09:42:00,1.8308,1.8308,1.83055,1.83055,58699999.0
2005-06-22 09:43:00,1.83038,1.83038,1.83014,1.8302,81999998.0
2005-06-22 09:44:00,1.83022,1.83022,1.83006,1.8301,125600000.0
2005-06-22 09:45:00,1.83013,1.83052,1.83013,1.8305,84199998.0
2005-06-22 09:46:00,1.8306,1.83072,1.83053,1.83072,79500002.0
2005-06-22 09:47:00,1.83069,1.83069,1.83057,1.8306,59500000.0
2005-06-22 09:48:00,1.83063,1.83069,1.8306,1.83066,31199999.0
2005-06-22 09:49:00,1.83073,1.83083,1.83067,1.8307,45100000.0
2005-06-22 09:50:00,1.83061,1.83061,1.83057,1.83057,13100000.0
2005-06-22 09:51:00,1.83057,1.83058,1.83053,1.83053,53300001.0
2005-06-22 09:52:00,1.83045,1.83048,1.83032,1.83038,46400000.0
2005-06-22 09:53:00,1.83028,1.83041,1.83022,1.83041,51500000.0
2005-06-22 09:54:00,1.83043,1.83079,1.83043,1.83079,90300001.0
2005-06-22 09:55:00,1.83087,1.83087,1.83066,1.83084,78800000.0
2005-06-22 09:56:00,1.83086,1.83086,1.83076,1.8308,59900001.0
2005-06-22 09:57:00,1.83077,1.83078,1.83071,1.83072,97100000.0
2005-06-22 09:58:00,1.83073,1.83085,1.83073,1.83078,56299998.0
2005-06-22 09:59:00,1.83075,1.83082,1.83074,1.83077,31400000.0
2005-06-22 10:00:00,1.83072,1.83078,1.83064,1.83064,57800000.0
2005-06-22 10:01:00,1.8308,1.83091,1.8307,1.83091,111300001.0
2005-06-22 10:02:00,1.83095,1.83098,1.83094,1.83096,34300000.0
2005-06-22 10:03:00,1.83102,1.83102,1.8309,1.8309,146300002.0
2005-06-22 10:04:00,1.83086,1.83086,1.8307,1.83071,82000000.0
2005-06-22 10:05:00,1.83072,1.83092,1.83071,1.83092,45599999.0
2005-06-22 10:06:00,1.8309,1.8309,1.8306,1.8306,26800000.0
2005-06-22 10:07:00,1.83082,1.83113,1.83082,1.83113,30899999.0
2005-06-22 10:08:00,1.83116,1.83116,1.83105,1.83105,60700002.0
2005-06-22 10:09:00,1.83115,1.83119,1.83113,1.83113,56100000.0
2005-06-22 10:10:00,1.83111,1.83117,1.83104,1.8311,52400000.0
2005-06-22 10:11:00,1.83103,1.83107,1.83094,1.83097,38800000.0
2005-06-22 10:12:00,1.831,1.83112,1.831,1.83112,73300000.0
2005-06-22 10:13:00,1.83114,1.83127,1.83114,1.83117,11900000.0
2005-06-22 10:14:00,1.8311,1.83151,1.8311,1.83151,90499999.0
2005-06-22 10:15:00,1.83164,1.83195,1.83164,1.83182,100800002.0
2005-06-22 10:16:00,1.83193,1.83224,1.83193,1.83215,82300001.0
2005-06-22 10:17:00,1.83226,1.83261,1.83226,1.83248,38400000.0
2005-06-22 10:18:00,1.83247,1.8328,1.83247,1.83271,40600000.0
2005-06-22 10:19:00,1.83274,1.83274,1.83235,1.83235,67800000.0
2005-06-22 10:20:00,1.83215,1.83215,1.83191,1.83205,65400000.0
2005-06-22 10:21:00,1.83221,1.83271,1.83221,1.83271,87899999.0
2005-06-22 10:22:00,1.8327,1.8327,1.83245,1.83245,77699999.0
2005-06-22 10:23:00,1.83242,1.83273,1.83238,1.83273,58100000.0
2005-06-22 10:24:00,1.83259,1.83259,1.83241,1.83241,47800000.0
2005-06-22 10:25:00,1.83237,1.83249,1.8322,1.8322,76650001.0
2005-06-22 10:26:00,1.83203,1.83203,1.83171,1.83176,64600000.0
2005-06-22 10:27:00,1.83162,1.83162,1.83134,1.83138,22300000.0
2005-06-22 10:28:00,1.83141,1.83153,1.83139,1.83153,70800000.0
2005-06-22 10:29:00,1.83143,1.83144,1.83114,1.83114,63499999.0
2005-06-22 10:30:00,1.82981,1.82981,1.82632,1.82709,30000000.0
2005-06-22 10:31:00,1.82752,1.82764,1.82605,1.82605,73300001.0
2005-06-22 10:32:00,1.8255,1.82648,1.82542,1.82648,67900000.0
2005-06-22 10:33:00,1.8267,1.82696,1.82642,1.82696,110200001.0
2005-06-22 10:34:00,1.82682,1.82682,1.82623,1.82624,94899999.0
2005-06-22 10:35:00,1.82627,1.82657,1.82627,1.82635,60600001.0
2005-06-22 10:36:00,1.82638,1.82638,1.82535,1.82535,89500001.0
2005-06-22 10:37:00,1.82545,1.82548,1.82511,1.82539,86400000.0
2005-06-22 10:38:00,1.8251,1.82511,1.82471,1.82482,36300000.0
2005-06-22 10:39:00,1.8247,1.82475,1.82419,1.82419,76300001.0
2005-06-22 10:40:00,1.82422,1.82422,1.82364,1.82372,65600000.0
2005-06-22 10:41:00,1.82358,1.82432,1.82358,1.82432,77900001.0
2005-06-22 10:42:00,1.8246,1.82488,1.8246,1.82488,55199999.0
2005-06-22 10:43:00,1.82507,1.82533,1.82491,1.82533,37900000.0
2005-06-22 10:44:00,1.82537,1.82539,1.82479,1.82479,89400001.0
2005-06-22 10:45:00,1.82475,1.82484,1.82471,1.82472,20000000.0
2005-06-22 10:46:00,1.82477,1.82481,1.82468,1.82475,28200000.0
2005-06-22 10:47:00,1.82468,1.82473,1.82463,1.82473,39700001.0
2005-06-22 10:48:00,1.82459,1.8246,1.82443,1.82449,31800000.0
2005-06-22 10:49:00,1.82445,1.82449,1.82377,1.82377,37600000.0
2005-06-22 10:50:00,1.8236,1.82405,1.82351,1.82405,25800000.0
2005-06-22 10:51:00,1.82431,1.82431,1.82402,1.8241,107499999.0
2005-06-22 10:52:00,1.82415,1.82415,1.82376,1.82376,60100001.0
2005-06-22 10:53:00,1.82377,1.82398,1.82377,1.8239,62800000.0
2005-06-22 10:54:00,1.82387,1.82395,1.82383,1.82387,45000000.0
2005-06-22 10:55:00,1.82372,1.82372,1.82321,1.82329,101800000.0
2005-06-22 10:56:00,1.82344,1.82346,1.82327,1.82327,109200000.0
2005-06-22 10:57:00,1.82323,1.82323,1.82256,1.82265,41000000.0
2005-06-22 10:58:00,1.82272,1.82279,1.8225,1.82279,79500001.0
2005-06-22 10:59:00,1.82255,1.82267,1.82235,1.82239,132799998.0
2005-06-22 11:00:00,1.82234,1.82266,1.82234,1.82266,47100000.0
2005-06-22 11:01:00,1.82272,1.8229,1.82272,1.82282,52200001.0
2005-06-22 11:02:00,1.8228,1.82289,1.82271,1.82271,58300000.0
2005-06-22 11:03:00,1.82274,1.82274,1.8224,1.82255,71900001.0
2005-06-22 11:04:00,1.82237,1.82249,1.82225,1.82234,48000000.0
2005-06-22 11:05:00,1.82246,1.82246,1.82221,1.82221,162100000.0
2005-06-22 11:06:00,1.82228,1.82228,1.82199,1.82202,63800000.0
2005-06-22 11:07:00,1.82206,1.82206,1.82193,1.82195,111399999.0
2005-06-22 11:08:00,1.82196,1.82196,1.8213,1.82145,87700000.0
2005-06-22 11:09:00,1.82135,1.82135,1.82114,1.82125,129799999.0
2005-06-22 11:10:00,1.82122,1.82122,1.82019,1.82019,86599998.0
2005-06-22 11:11:00,1.82023,1.82052,1.82011,1.82011,52400000.0
2005-06-22 11:12:00,1.82,1.82011,1.81975,1.81979,67400001.0
2005-06-22 11:13:00,1.81973,1.81986,1.81954,1.81973,23800000.0
2005-06-22 11:14:00,1.81972,1.81972,1.81956,1.81966,65199998.0
2005-06-22 11:15:00,1.81947,1.81947,1.8187,1.8187,94899999.0
2005-06-22 11:16:00,1.81855,1.8189,1.81839,1.81888,74500002.0
2005-06-22 11:17:00,1.81886,1.81908,1.81877,1.81908,55850000.0
2005-06-22 11:18:00,1.81908,1.81916,1.81898,1.81916,54700000.0
2005-06-22 11:19:00,1.81903,1.81914,1.81894,1.8191,60000000.0
2005-06-22 11:20:00,1.81926,1.81929,1.81926,1.81929,30600000.0
2005-06-22 11:21:00,1.81937,1.8194,1.81935,1.81936,68899999.0
2005-06-22 11:22:00,1.81925,1.81925,1.81879,1.81889,87700000.0
2005-06-22 11:23:00,1.81877,1.81883,1.8185,1.8185,64999999.0
2005-06-22 11:24:00,1.81858,1.81885,1.81857,1.81885,71099999.0
2005-06-22 11:25:00,1.81893,1.81926,1.81893,1.81907,69100001.0
2005-06-22 11:26:00,1.81902,1.81907,1.81888,1.81895,82500000.0
2005-06-22 11:27:00,1.81907,1.81971,1.81907,1.81971,84600001.0
2005-06-22 11:28:00,1.81972,1.81994,1.81966,1.81983,42100000.0
2005-06-22 11:29:00,1.81988,1.82005,1.81988,1.82003,69300000.0
2005-06-22 11:30:00,1.81999,1.82003,1.8196,1.8196,78800000.0
2005-06-22 11:31:00,1.81955,1.81955,1.81928,1.81941,50600000.0
2005-06-22 11:32:00,1.8193,1.8193,1.819,1.81926,66900000.0
2005-06-22 11:33:00,1.81918,1.8194,1.81913,1.8194,36900000.0
2005-06-22 11:34:00,1.81935,1.81951,1.81916,1.81946,79499999.0
2005-06-22 11:35:00,1.81925,1.81935,1.81899,1.819,91600001.0
2005-06-22 11:36:00,1.8188,1.8188,1.81839,1.81855,96499999.0
2005-06-22 11:37:00,1.81844,1.81875,1.81844,1.81864,34400000.0
2005-06-22 11:38:00,1.81848,1.81848,1.81808,1.81811,49699999.0
2005-06-22 11:39:00,1.81798,1.81846,1.81798,1.81846,66600000.0
2005-06-22 11:40:00,1.81828,1.81854,1.81828,1.81854,45400000.0
2005-06-22 11:41:00,1.81858,1.81858,1.81847,1.81853,67000001.0
2005-06-22 11:42:00,1.81863,1.81887,1.81855,1.81887,107700002.0
2005-06-22 11:43:00,1.81896,1.81909,1.81878,1.81878,77700000.0
2005-06-22 11:44:00,1.8186,1.8186,1.81844,1.81855,60900000.0
2005-06-22 11:45:00,1.81857,1.81857,1.81804,1.81804,74950000.0
2005-06-22 11:46:00,1.81825,1.81833,1.81793,1.81832,83299999.0
2005-06-22 11:47:00,1.81841,1.81841,1.81795,1.81795,101900000.0
2005-06-22 11:48:00,1.81778,1.81813,1.81777,1.81813,63400000.0
2005-06-22 11:49:00,1.81808,1.81808,1.81804,1.81808,72600000.0
2005-06-22 11:50:00,1.81815,1.81853,1.81815,1.81853,99500001.0
2005-06-22 11:51:00,1.81872,1.81911,1.81872,1.81911,37400001.0
2005-06-22 11:52:00,1.81915,1.81936,1.81908,1.81936,56500000.0
2005-06-22 11:53:00,1.8194,1.8194,1.81923,1.81934,85299999.0
2005-06-22 11:54:00,1.81929,1.81982,1.81929,1.81966,74200001.0
2005-06-22 11:55:00,1.8196,1.8196,1.81954,1.81954,27300000.0
2005-06-22 11:56:00,1.81954,1.81961,1.81954,1.81961,7150000.0
2005-06-22 11:57:00,1.8195,1.81962,1.81942,1.81962,115299997.0
2005-06-22 11:58:00,1.81949,1.81949,1.81928,1.81928,25000000.0
2005-06-22 11:59:00,1.8194,1.81998,1.8194,1.81986,98899999.0
2005-06-22 12:00:00,1.81987,1.81989,1.81942,1.81942,116799998.0
2005-06-22 12:01:00,1.81935,1.81956,1.81935,1.81945,29200000.0
2005-06-22 12:02:00,1.81943,1.81949,1.81935,1.81935,60299998.0
2005-06-22 12:03:00,1.81942,1.81942,1.8193,1.8193,53900000.0
2005-06-22 12:04:00,1.81921,1.81932,1.81914,1.81915,83999999.0
2005-06-22 12:05:00,1.81918,1.81918,1.81893,1.81904,75599999.0
2005-06-22 12:06:00,1.81909,1.81912,1.81894,1.81911,98599998.0
2005-06-22 12:07:00,1.8192,1.8194,1.81919,1.8194,83399999.0
2005-06-22 12:08:00,1.81944,1.81968,1.81944,1.81964,77600001.0
2005-06-22 12:09:00,1.81967,1.81982,1.81967,1.81982,27700000.0
2005-06-22 12:10:00,1.81972,1.81972,1.81933,1.81933,59150000.0
2005-06-22 12:11:00,1.81925,1.81946,1.81925,1.81936,60400000.0
2005-06-22 12:12:00,1.81932,1.81941,1.81932,1.81932,51600000.0
2005-06-22 12:13:00,1.81934,1.8194,1.81923,1.8194,39500000.0
2005-06-22 12:14:00,1.8195,1.81958,1.8195,1.81958,43670000.0
2005-06-22 12:15:00,1.81962,1.81995,1.81962,1.81988,27800000.0
2005-06-22 12:16:00,1.81991,1.81993,1.81981,1.81993,41300000.0
2005-06-22 12:17:00,1.8199,1.8199,1.8197,1.81979,30300000.0
2005-06-22 12:18:00,1.81967,1.81967,1.81944,1.81949,16700000.0
2005-06-22 12:19:00,1.81949,1.81949,1.81928,1.81941,80700001.0
2005-06-22 12:20:00,1.81959,1.81968,1.81957,1.81966,82400001.0
2005-06-22 12:21:00,1.81958,1.81959,1.81949,1.81958,64500000.0
2005-06-22 12:22:00,1.81959,1.8199,1.81959,1.8199,14300000.0
2005-06-22 12:23:00,1.81993,1.81997,1.81991,1.81995,24000000.0
2005-06-22 12:24:00,1.81998,1.82008,1.81993,1.82005,61700000.0
2005-06-22 12:25:00,1.82008,1.82028,1.82006,1.82023,127500000.0
2005-06-22 12:26:00,1.8201,1.82025,1.81998,1.82025,89499999.0
2005-06-22 12:27:00,1.82035,1.82035,1.82007,1.82029,47500000.0
2005-06-22 12:28:00,1.82044,1.82046,1.82028,1.82037,51300000.0
2005-06-22 12:29:00,1.82035,1.82065,1.82029,1.82065,72900000.0
2005-06-22 12:30:00,1.8207,1.8207,1.82026,1.82026,140599998.0
2005-06-22 12:31:00,1.8202,1.82031,1.82016,1.82018,177800003.0
2005-06-22 12:32:00,1.82021,1.82026,1.82008,1.82019,61800000.0
2005-06-22 12:33:00,1.8203,1.82047,1.8202,1.82046,96100000.0
2005-06-22 12:34:00,1.82051,1.82058,1.82036,1.82036,40500001.0
2005-06-22 12:35:00,1.8205,1.82073,1.8205,1.82067,41200001.0
2005-06-22 12:36:00,1.82062,1.82085,1.8205,1.82078,46100000.0
2005-06-22 12:37:00,1.82077,1.82077,1.82062,1.82074,125999999.0
2005-06-22 12:38:00,1.82063,1.82063,1.82043,1.82054,21200000.0
2005-06-22 12:39:00,1.82061,1.82075,1.82058,1.82065,45900000.0
2005-06-22 12:40:00,1.82061,1.82061,1.82031,1.82058,65800001.0
2005-06-22 12:41:00,1.82035,1.82049,1.82028,1.82049,37600000.0
2005-06-22 12:42:00,1.82052,1.82052,1.82041,1.82041,36600000.0
2005-06-22 12:43:00,1.82025,1.82031,1.82019,1.82027,82000000.0
2005-06-22 12:44:00,1.82035,1.82073,1.82035,1.82073,35000000.0
2005-06-22 12:45:00,1.82086,1.82088,1.82054,1.82054,108700001.0
2005-06-22 12:46:00,1.82062,1.82088,1.82062,1.82088,35800000.0
2005-06-22 12:47:00,1.82086,1.82091,1.82064,1.82064,36500000.0
2005-06-22 12:48:00,1.82065,1.82087,1.82065,1.82087,60100001.0
2005-06-22 12:49:00,1.82086,1.82093,1.8208,1.82084,98600000.0
2005-06-22 12:50:00,1.82085,1.82086,1.82074,1.82074,89000002.0
2005-06-22 12:51:00,1.82055,1.82067,1.8205,1.82067,39100000.0
2005-06-22 12:52:00,1.82067,1.82073,1.82065,1.82069,119800000.0
2005-06-22 12:53:00,1.82067,1.8207,1.82052,1.82052,101399998.0
2005-06-22 12:54:00,1.8205,1.8206,1.82043,1.82051,53700000.0
2005-06-22 12:55:00,1.82058,1.82098,1.82057,1.82098,62800001.0
2005-06-22 12:56:00,1.82093,1.82113,1.82093,1.82113,27600000.0
2005-06-22 12:57:00,1.82097,1.82097,1.82096,1.82096,26499999.0
2005-06-22 12:58:00,1.82087,1.82087,1.82058,1.82072,123299999.0
2005-06-22 12:59:00,1.82045,1.82121,1.82045,1.82121,85700000.0
2005-06-22 13:00:00,1.821,1.82116,1.82018,1.82018,85299999.0
2005-06-22 13:01:00,1.82013,1.82031,1.82013,1.8202,63000000.0
2005-06-22 13:02:00,1.82016,1.82016,1.81981,1.81981,35600000.0
2005-06-22 13:03:00,1.81978,1.81982,1.81974,1.81977,33100000.0
2005-06-22 13:04:00,1.81972,1.81974,1.81958,1.81961,45600000.0
2005-06-22 13:05:00,1.81964,1.81987,1.81964,1.81978,76600000.0
2005-06-22 13:06:00,1.8199,1.82015,1.81989,1.82011,48299999.0
2005-06-22 13:07:00,1.82028,1.82031,1.82016,1.82028,130400002.0
2005-06-22 13:08:00,1.82038,1.8205,1.82038,1.8205,59400000.0
2005-06-22 13:09:00,1.82047,1.82067,1.82047,1.82052,62200001.0
2005-06-22 13:10:00,1.82048,1.82056,1.82043,1.82052,104800001.0
2005-06-22 13:11:00,1.82052,1.8206,1.82048,1.82049,41600000.0
2005-06-22 13:12:00,1.82043,1.82043,1.82019,1.82019,47600000.0
2005-06-22 13:13:00,1.81966,1.81966,1.81895,1.81895,89400000.0
2005-06-22 13:14:00,1.81888,1.81905,1.81869,1.81905,87300000.0
2005-06-22 13:15:00,1.81922,1.81937,1.81922,1.8193,31700000.0
2005-06-22 13:16:00,1.81918,1.81918,1.81893,1.81914,69899999.0
2005-06-22 13:17:00,1.8192,1.81928,1.81916,1.81917,71100000.0
2005-06-22 13:18:00,1.8191,1.81913,1.81869,1.81869,74899999.0
2005-06-22 13:19:00,1.81884,1.81889,1.81872,1.81884,77800000.0
2005-06-22 13:20:00,1.81892,1.81902,1.81892,1.81892,81399999.0
2005-06-22 13:21:00,1.81895,1.81906,1.81893,1.81893,49700000.0
2005-06-22 13:22:00,1.81873,1.81873,1.81853,1.81854,48499999.0
2005-06-22 13:23:00,1.81878,1.81925,1.81878,1.81923,40099999.0
2005-06-22 13:24:00,1.8192,1.81925,1.81917,1.81917,55200000.0
2005-06-22 13:25:00,1.81924,1.81924,1.8192,1.8192,13000000.0
2005-06-22 13:26:00,1.81908,1.81908,1.81875,1.81875,43400000.0
2005-06-22 13:27:00,1.81891,1.81935,1.81891,1.81925,47500001.0
2005-06-22 13:28:00,1.81932,1.81965,1.81932,1.81943,51699999.0
2005-06-22 13:29:00,1.81938,1.81999,1.81938,1.81997,51299999.0
2005-06-22 13:30:00,1.82014,1.82051,1.82014,1.82047,88399999.0
2005-06-22 13:31:00,1.82028,1.82033,1.82011,1.82033,51300000.0
2005-06-22 13:32:00,1.8206,1.82126,1.8206,1.8212,52100000.0
2005-06-22 13:33:00,1.82127,1.82127,1.82108,1.82108,45799999.0
2005-06-22 13:34:00,1.82105,1.82145,1.82105,1.82138,77850000.0
2005-06-22 13:35:00,1.82139,1.82152,1.82127,1.82127,89599999.0
2005-06-22 13:36:00,1.82123,1.8214,1.82098,1.8214,123099999.0
2005-06-22 13:37:00,1.82147,1.82149,1.82117,1.82127,78399999.0
2005-06-22 13:38:00,1.82128,1.82132,1.82119,1.82119,70400001.0
2005-06-22 13:39:00,1.82136,1.82155,1.82136,1.82155,50800001.0
2005-06-22 13:40:00,1.82169,1.82176,1.82149,1.82169,92400001.0
2005-06-22 13:41:00,1.82186,1.82239,1.82186,1.82212,84300000.0
2005-06-22 13:42:00,1.822,1.82211,1.82186,1.82211,40300000.0
2005-06-22 13:43:00,1.82208,1.82229,1.82208,1.82225,56700000.0
2005-06-22 13:44:00,1.82217,1.82217,1.82207,1.82214,67800000.0
2005-06-22 13:45:00,1.82203,1.82203,1.82187,1.82192,38600000.0
2005-06-22 13:46:00,1.82173,1.82173,1.82122,1.82122,52600001.0
2005-06-22 13:47:00,1.82102,1.82102,1.82065,1.82065,53100001.0
2005-06-22 13:48:00,1.82077,1.82092,1.82076,1.82092,72100000.0
2005-06-22 13:49:00,1.8209,1.8209,1.82063,1.8207,90300000.0
2005-06-22 13:50:00,1.82069,1.82085,1.82069,1.82085,18800000.0
2005-06-22 13:51:00,1.82088,1.82106,1.82088,1.82093,36400000.0
2005-06-22 13:52:00,1.82092,1.82092,1.8207,1.82079,73800000.0
2005-06-22 13:53:00,1.82073,1.82091,1.82073,1.82088,48900001.0
2005-06-22 13:54:00,1.82093,1.8212,1.82093,1.8212,21500000.0
2005-06-22 13:55:00,1.8213,1.82142,1.82126,1.82137,123500000.0
2005-06-22 13:56:00,1.82141,1.82148,1.82131,1.82131,83000001.0
2005-06-22 13:57:00,1.8213,1.82146,1.82097,1.82097,51300000.0
2005-06-22 13:58:00,1.82073,1.82083,1.82067,1.82067,106200003.0
2005-06-22 13:59:00,1.82067,1.82069,1.82065,1.82065,71900001.0
2005-06-22 14:00:00,1.82076,1.82076,1.82059,1.82059,87900000.0
2005-06-22 14:01:00,1.82069,1.82073,1.82056,1.82056,62900001.0
2005-06-22 14:02:00,1.8206,1.82086,1.8206,1.8208,19700000.0
2005-06-22 14:03:00,1.82089,1.82089,1.82073,1.82073,84200001.0
2005-06-22 14:04:00,1.82072,1.82078,1.8207,1.82075,54800000.0
2005-06-22 14:05:00,1.8207,1.82082,1.8207,1.82082,14000000.0
2005-06-22 14:06:00,1.82068,1.82071,1.82062,1.82068,31000000.0
2005-06-22 14:07:00,1.82063,1.82063,1.82049,1.82058,34000000.0
2005-06-22 14:08:00,1.82077,1.82085,1.82064,1.82085,59100000.0
2005-06-22 14:09:00,1.82102,1.82113,1.82102,1.82108,74600001.0
2005-06-22 14:10:00,1.82111,1.82111,1.82086,1.82089,47000000.0
2005-06-22 14:11:00,1.82092,1.82115,1.82092,1.82108,60100000.0
2005-06-22 14:12:00,1.82107,1.82119,1.82096,1.82096,53500000.0
2005-06-22 14:13:00,1.82097,1.82105,1.82084,1.82085,88399999.0
2005-06-22 14:14:00,1.8208,1.82091,1.8208,1.82085,37600000.0
2005-06-22 14:15:00,1.82082,1.82085,1.82073,1.82085,117100002.0
2005-06-22 14:16:00,1.82071,1.82071,1.8205,1.8205,29400000.0
2005-06-22 14:17:00,1.8204,1.8204,1.82024,1.82035,50400000.0
2005-06-22 14:18:00,1.82035,1.82046,1.82024,1.82042,71800001.0
2005-06-22 14:19:00,1.82052,1.82054,1.82038,1.82038,36500000.0
2005-06-22 14:20:00,1.82027,1.82028,1.82015,1.82023,38000001.0
2005-06-22 14:21:00,1.82034,1.82038,1.82014,1.82014,80800001.0
2005-06-22 14:22:00,1.81996,1.81996,1.81955,1.81955,79599997.0
2005-06-22 14:23:00,1.81973,1.82,1.81973,1.81989,62300001.0
2005-06-22 14:24:00,1.81972,1.81972,1.81953,1.81955,76799997.0
2005-06-22 14:25:00,1.81954,1.81963,1.81943,1.81943,51600000.0
2005-06-22 14:26:00,1.8195,1.8195,1.81923,1.81923,126500002.0
2005-06-22 14:27:00,1.81924,1.81947,1.81924,1.81939,95199999.0
2005-06-22 14:28:00,1.81924,1.81928,1.81921,1.81924,79600002.0
2005-06-22 14:29:00,1.81921,1.81922,1.8191,1.81915,82200002.0
2005-06-22 14:30:00,1.8192,1.81948,1.8192,1.81935,47700000.0
2005-06-22 14:31:00,1.81939,1.81963,1.81939,1.81963,25200000.0
2005-06-22 14:32:00,1.81978,1.81991,1.81973,1.81984,96100000.0
2005-06-22 14:33:00,1.81979,1.82033,1.81979,1.82013,45100000.0
2005-06-22 14:34:00,1.82013,1.82041,1.8201,1.82041,83900000.0
2005-06-22 14:35:00,1.82044,1.82059,1.82042,1.82042,23100000.0
2005-06-22 14:36:00,1.82055,1.82076,1.82045,1.82052,55600000.0
2005-06-22 14:37:00,1.82071,1.82137,1.82071,1.82132,94500001.0
2005-06-22 14:38:00,1.82131,1.82157,1.82131,1.8215,84200002.0
2005-06-22 14:39:00,1.82155,1.82155,1.82126,1.82137,23700000.0
2005-06-22 14:40:00,1.82133,1.82133,1.82115,1.82115,12800000.0
2005-06-22 14:41:00,1.82113,1.82118,1.82113,1.82118,26900000.0
2005-06-22 14:42:00,1.8213,1.82149,1.8213,1.82132,50999998.0
2005-06-22 14:43:00,1.82128,1.82128,1.8211,1.82117,76399998.0
2005-06-22 14:44:00,1.82112,1.82112,1.82078,1.82091,44000001.0
2005-06-22 14:45:00,1.82086,1.82096,1.82081,1.82089,56099999.0
2005-06-22 14:46:00,1.82087,1.82102,1.82087,1.82098,29300000.0
2005-06-22 14:47:00,1.82092,1.82103,1.82085,1.82103,83099998.0
2005-06-22 14:48:00,1.82114,1.82117,1.821,1.82113,88299999.0
2005-06-22 14:49:00,1.82114,1.82127,1.82114,1.82116,42699999.0
2005-06-22 14:50:00,1.8212,1.8212,1.82102,1.82108,79200000.0
2005-06-22 14:51:00,1.82118,1.82146,1.82118,1.82146,127199998.0
2005-06-22 14:52:00,1.8214,1.8214,1.82119,1.82125,63400000.0
2005-06-22 14:53:00,1.82103,1.82103,1.82068,1.82082,34500000.0
2005-06-22 14:54:00,1.82086,1.82091,1.82065,1.82065,74546993.0
2005-06-22 14:55:00,1.82062,1.8208,1.82062,1.82071,104200000.0
2005-06-22 14:56:00,1.82053,1.82053,1.8203,1.82034,55199999.0
2005-06-22 14:57:00,1.82008,1.82011,1.81989,1.81996,108500000.0
2005-06-22 14:58:00,1.81997,1.81997,1.81978,1.81978,74800000.0
2005-06-22 14:59:00,1.81961,1.81964,1.81927,1.81927,68200000.0
2005-06-22 15:00:00,1.8193,1.8195,1.81926,1.8195,84299999.0
2005-06-22 15:01:00,1.81943,1.82028,1.81943,1.82028,49200000.0
2005-06-22 15:02:00,1.82063,1.82105,1.82063,1.82101,101400002.0
2005-06-22 15:03:00,1.82118,1.8213,1.82105,1.82119,35900000.0
2005-06-22 15:04:00,1.82109,1.82109,1.82101,1.82101,13600000.0
2005-06-22 15:05:00,1.8209,1.82093,1.82074,1.82087,98300001.0
2005-06-22 15:06:00,1.82079,1.82088,1.82058,1.82072,63500000.0
2005-06-22 15:07:00,1.82055,1.82055,1.82017,1.82026,115400001.0
2005-06-22 15:08:00,1.82033,1.82048,1.82032,1.82035,116200000.0
2005-06-22 15:09:00,1.82049,1.82073,1.82047,1.82073,94300000.0
2005-06-22 15:10:00,1.8207,1.8208,1.82047,1.82047,93800002.0
2005-06-22 15:11:00,1.82045,1.82083,1.82045,1.82079,159500002.0
2005-06-22 15:12:00,1.82089,1.82096,1.82089,1.82096,9000000.0
2005-06-22 15:13:00,1.8211,1.82128,1.82109,1.82116,53100000.0
2005-06-22 15:14:00,1.82116,1.82156,1.82116,1.82156,59800001.0
2005-06-22 15:15:00,1.82167,1.82209,1.82167,1.82181,64200001.0
2005-06-22 15:16:00,1.82167,1.82167,1.82149,1.82149,61200000.0
2005-06-22 15:17:00,1.82128,1.82128,1.82101,1.82104,57800000.0
2005-06-22 15:18:00,1.82105,1.82113,1.82096,1.82111,99000002.0
2005-06-22 15:19:00,1.82112,1.82119,1.82085,1.821,85700000.0
2005-06-22 15:20:00,1.82123,1.82148,1.82123,1.82148,64800002.0
2005-06-22 15:21:00,1.82167,1.82187,1.82167,1.82181,26000000.0
2005-06-22 15:22:00,1.82187,1.82187,1.82157,1.82158,90599999.0
2005-06-22 15:23:00,1.82167,1.82177,1.82144,1.82144,63100000.0
2005-06-22 15:24:00,1.82149,1.82169,1.82145,1.82164,57300000.0
2005-06-22 15:25:00,1.82161,1.82162,1.82151,1.82152,76800000.0
2005-06-22 15:26:00,1.82137,1.82142,1.82132,1.82132,37800000.0
2005-06-22 15:27:00,1.82118,1.82118,1.8211,1.8211,36600000.0
2005-06-22 15:28:00,1.82097,1.82097,1.82059,1.82059,46000000.0
2005-06-22 15:29:00,1.82069,1.82082,1.82051,1.82051,137399999.0
2005-06-22 15:30:00,1.8204,1.82048,1.8204,1.82048,51100000.0
2005-06-22 15:31:00,1.82052,1.82052,1.82033,1.82043,58100000.0
2005-06-22 15:32:00,1.82037,1.82049,1.82026,1.82049,91100000.0
2005-06-22 15:33:00,1.82065,1.82079,1.82065,1.82075,36200000.0
2005-06-22 15:34:00,1.82073,1.82085,1.82072,1.82072,92800000.0
2005-06-22 15:35:00,1.8207,1.8207,1.82044,1.82055,52700000.0
2005-06-22 15:36:00,1.82055,1.8209,1.82055,1.8209,28300000.0
2005-06-22 15:37:00,1.82085,1.82085,1.82074,1.82077,35100000.0
2005-06-22 15:38:00,1.82077,1.82099,1.82077,1.82099,33000000.0
2005-06-22 15:39:00,1.8211,1.82126,1.8211,1.8212,43000000.0
2005-06-22 15:40:00,1.82115,1.82132,1.82098,1.82132,51800000.0
2005-06-22 15:41:00,1.82144,1.82149,1.82123,1.82135,132199999.0
2005-06-22 15:42:00,1.82127,1.82127,1.82111,1.8212,127299999.0
2005-06-22 15:43:00,1.82124,1.82154,1.82124,1.82143,39700000.0
2005-06-22 15:44:00,1.82155,1.82163,1.82153,1.82153,72499998.0
2005-06-22 15:45:00,1.8216,1.82171,1.82151,1.8217,46099999.0
2005-06-22 15:46:00,1.82167,1.82167,1.82151,1.82151,48100000.0
2005-06-22 15:47:00,1.82142,1.82147,1.82133,1.82133,54300000.0
2005-06-22 15:48:00,1.82122,1.82122,1.82096,1.82109,62200000.0
2005-06-22 15:49:00,1.82108,1.82121,1.82096,1.821,111000001.0
2005-06-22 15:50:00,1.82095,1.82105,1.82084,1.82084,42400000.0
2005-06-22 15:51:00,1.82093,1.82093,1.82078,1.82087,32700000.0
2005-06-22 15:52:00,1.82065,1.82069,1.82024,1.82024,131800000.0
2005-06-22 15:53:00,1.82003,1.82003,1.81975,1.81975,42100001.0
2005-06-22 15:54:00,1.81942,1.81942,1.81875,1.81879,110299998.0
2005-06-22 15:55:00,1.81882,1.8192,1.81881,1.8192,25700000.0
2005-06-22 15:56:00,1.81938,1.81942,1.8193,1.8193,72699999.0
2005-06-22 15:57:00,1.81948,1.81973,1.81948,1.8197,65199999.0
2005-06-22 15:58:00,1.81962,1.81966,1.81954,1.81959,71000000.0
2005-06-22 15:59:00,1.81941,1.81941,1.81877,1.81877,41599999.0
2005-06-22 16:00:00,1.8188,1.8188,1.81843,1.81863,32900000.0
2005-06-22 16:01:00,1.81882,1.81961,1.8185,1.81961,104899999.0
2005-06-22 16:02:00,1.82018,1.82061,1.82015,1.82061,44499999.0
2005-06-22 16:03:00,1.82101,1.82246,1.82101,1.82232,75100000.0
2005-06-22 16:04:00,1.82239,1.8228,1.82232,1.82232,118400001.0
2005-06-22 16:05:00,1.82198,1.82198,1.82187,1.82187,11200000.0
2005-06-22 16:06:00,1.82158,1.82181,1.82145,1.82168,94900001.0
2005-06-22 16:07:00,1.82185,1.82253,1.82185,1.8225,53100000.0
2005-06-22 16:08:00,1.82242,1.8225,1.82207,1.82207,56800001.0
2005-06-22 16:09:00,1.82197,1.82221,1.82197,1.82201,52299999.0
2005-06-22 16:10:00,1.8218,1.82233,1.8218,1.82233,94099999.0
2005-06-22 16:11:00,1.8223,1.8223,1.82212,1.82219,96199999.0
2005-06-22 16:12:00,1.8219,1.8219,1.8217,1.82186,52700001.0
2005-06-22 16:13:00,1.82188,1.82188,1.82166,1.82175,34100000.0
2005-06-22 16:14:00,1.82158,1.82167,1.82157,1.82165,84399997.0
2005-06-22 16:15:00,1.82158,1.82158,1.82138,1.8214,75499998.0
2005-06-22 16:16:00,1.82144,1.82179,1.82144,1.82175,72600000.0
2005-06-22 16:17:00,1.8219,1.82263,1.82187,1.82263,45099999.0
2005-06-22 16:18:00,1.82282,1.82333,1.82282,1.82307,41500000.0
2005-06-22 16:19:00,1.82291,1.82291,1.82254,1.82254,28100000.0
2005-06-22 16:20:00,1.82248,1.8225,1.82229,1.82238,77400001.0
2005-06-22 16:21:00,1.82253,1.82283,1.82241,1.82283,49300000.0
2005-06-22 16:22:00,1.82288,1.82288,1.82265,1.82272,35100000.0
2005-06-22 16:23:00,1.82258,1.82258,1.82239,1.8224,59600000.0
2005-06-22 16:24:00,1.82239,1.82243,1.82233,1.82243,42600000.0
2005-06-22 16:25:00,1.82237,1.82237,1.82227,1.82236,27700000.0
2005-06-22 16:26:00,1.82243,1.82243,1.82232,1.82232,27200000.0
2005-06-22 16:27:00,1.82227,1.82228,1.82215,1.82215,58899999.0
2005-06-22 16:28:00,1.82225,1.82233,1.82203,1.82233,99899998.0
2005-06-22 16:29:00,1.82225,1.82225,1.82202,1.82216,95100000.0
2005-06-22 16:30:00,1.82201,1.82225,1.82198,1.82225,56999999.0
2005-06-22 16:31:00,1.82224,1.82224,1.82192,1.82194,110199999.0
2005-06-22 16:32:00,1.82189,1.8228,1.82189,1.8228,69699998.0
2005-06-22 16:33:00,1.8228,1.8228,1.82261,1.82263,48400000.0
2005-06-22 16:34:00,1.82265,1.82277,1.82259,1.82269,72750000.0
2005-06-22 16:35:00,1.82277,1.82277,1.82232,1.82232,25600000.0
2005-06-22 16:36:00,1.82222,1.82226,1.82152,1.82152,66300000.0
2005-06-22 16:37:00,1.82151,1.82151,1.82128,1.82137,47600000.0
2005-06-22 16:38:00,1.82134,1.82165,1.82134,1.82165,25400000.0
2005-06-22 16:39:00,1.82153,1.82164,1.82149,1.82149,46500000.0
2005-06-22 16:40:00,1.82131,1.82131,1.82118,1.82121,32700001.0
2005-06-22 16:41:00,1.82103,1.82148,1.82103,1.82145,116100000.0
2005-06-22 16:42:00,1.82147,1.82168,1.82145,1.82165,101799999.0
2005-06-22 16:43:00,1.82162,1.82169,1.82147,1.82147,73299998.0
2005-06-22 16:44:00,1.8214,1.8214,1.82118,1.82126,38499999.0
2005-06-22 16:45:00,1.8214,1.82145,1.82131,1.82133,65200000.0
2005-06-22 16:46:00,1.82152,1.82161,1.82144,1.82157,91600001.0
2005-06-22 16:47:00,1.8216,1.82188,1.8216,1.82187,192900002.0
2005-06-22 16:48:00,1.82193,1.82225,1.82181,1.82225,79800000.0
2005-06-22 16:49:00,1.82236,1.82249,1.82235,1.82249,23700000.0
2005-06-22 16:50:00,1.82269,1.82285,1.82264,1.82283,80200000.0
2005-06-22 16:51:00,1.82299,1.82333,1.82299,1.82333,72899997.0
2005-06-22 16:52:00,1.8233,1.8233,1.82303,1.82303,68400002.0
2005-06-22 16:53:00,1.82293,1.82315,1.82293,1.82299,38700000.0
2005-06-22 16:54:00,1.82304,1.8235,1.82304,1.82328,60500001.0
2005-06-22 16:55:00,1.82318,1.82318,1.82289,1.82293,46500000.0
2005-06-22 16:56:00,1.82268,1.82269,1.82256,1.82259,57600000.0
2005-06-22 16:57:00,1.82268,1.82278,1.82251,1.82251,112099999.0
2005-06-22 16:58:00,1.82231,1.82254,1.82227,1.82254,54700000.0
2005-06-22 16:59:00,1.82268,1.82272,1.82237,1.82237,70500001.0
2005-06-22 17:00:00,1.82224,1.82224,1.82198,1.82206,85400000.0
2005-06-22 17:01:00,1.82198,1.82198,1.82176,1.82186,51200000.0
2005-06-22 17:02:00,1.82182,1.82191,1.82162,1.82164,89599998.0
2005-06-22 17:03:00,1.82155,1.82155,1.82142,1.82147,48500000.0
2005-06-22 17:04:00,1.82143,1.82157,1.82143,1.82154,80800001.0
2005-06-22 17:05:00,1.82152,1.82171,1.82152,1.82165,34800000.0
2005-06-22 17:06:00,1.82174,1.82187,1.82174,1.82185,52800001.0
2005-06-22 17:07:00,1.82162,1.82162,1.82126,1.82132,39399999.0
2005-06-22 17:08:00,1.82135,1.82142,1.82119,1.82119,42300000.0
2005-06-22 17:09:00,1.82127,1.82169,1.82127,1.82167,50899999.0
2005-06-22 17:10:00,1.82165,1.82181,1.82154,1.82154,96199998.0
2005-06-22 17:11:00,1.82139,1.82144,1.82126,1.82144,68399999.0
2005-06-22 17:12:00,1.82153,1.82201,1.82153,1.82195,68400000.0
2005-06-22 17:13:00,1.82198,1.82207,1.82194,1.82194,92599997.0
2005-06-22 17:14:00,1.82191,1.82191,1.8217,1.82176,47400001.0
2005-06-22 17:15:00,1.8217,1.82179,1.8213,1.8213,81800000.0
2005-06-22 17:16:00,1.82127,1.82127,1.82111,1.82125,74900000.0
2005-06-22 17:17:00,1.82129,1.82146,1.82129,1.82133,50300002.0
2005-06-22 17:18:00,1.82149,1.82166,1.82149,1.82166,30899999.0
2005-06-22 17:19:00,1.82187,1.822,1.82173,1.82184,26500000.0
2005-06-22 17:20:00,1.82185,1.82197,1.82174,1.82174,39200000.0
2005-06-22 17:21:00,1.82165,1.82171,1.82165,1.82167,50500000.0
2005-06-22 17:22:00,1.82167,1.82182,1.82167,1.82182,21500000.0
2005-06-22 17:23:00,1.82178,1.82186,1.82176,1.82186,109099996.0
2005-06-22 17:24:00,1.82183,1.82197,1.82183,1.8219,101800000.0
2005-06-22 17:25:00,1.82193,1.82193,1.8218,1.8218,45700000.0
2005-06-22 17:26:00,1.8219,1.82197,1.82182,1.82184,59000001.0
2005-06-22 17:27:00,1.82185,1.82191,1.82179,1.82182,102200000.0
2005-06-22 17:28:00,1.82184,1.82192,1.82171,1.82172,68500001.0
2005-06-22 17:29:00,1.82176,1.82194,1.82176,1.82194,56700000.0
2005-06-22 17:30:00,1.82183,1.82212,1.82183,1.82207,48400000.0
2005-06-22 17:31:00,1.82187,1.82193,1.82167,1.82167,56700001.0
2005-06-22 17:32:00,1.82145,1.82162,1.82139,1.82158,59100000.0
2005-06-22 17:33:00,1.8218,1.8218,1.82151,1.82151,43900000.0
2005-06-22 17:34:00,1.82148,1.82157,1.82145,1.82157,128400001.0
2005-06-22 17:35:00,1.82158,1.82181,1.82154,1.82173,65299999.0
2005-06-22 17:36:00,1.82163,1.82183,1.82153,1.82173,79300000.0
2005-06-22 17:37:00,1.82162,1.8217,1.82153,1.82158,65100000.0
2005-06-22 17:38:00,1.8217,1.82196,1.8217,1.82196,29900000.0
2005-06-22 17:39:00,1.82198,1.82199,1.82193,1.82199,51300001.0
2005-06-22 17:40:00,1.82198,1.82198,1.82183,1.82189,70900000.0
2005-06-22 17:41:00,1.82208,1.8224,1.82208,1.82236,59700001.0
2005-06-22 17:42:00,1.82212,1.82212,1.82195,1.82212,53299999.0
2005-06-22 17:43:00,1.82217,1.82217,1.82202,1.82212,90099999.0
2005-06-22 17:44:00,1.82194,1.82194,1.82184,1.82185,26500000.0
2005-06-22 17:45:00,1.82179,1.8219,1.82173,1.82187,32400001.0
2005-06-22 17:46:00,1.82181,1.82193,1.82181,1.82193,43300000.0
2005-06-22 17:47:00,1.822,1.822,1.82193,1.82195,20000000.0
2005-06-22 17:48:00,1.82177,1.82188,1.82151,1.82188,37100000.0
2005-06-22 17:49:00,1.82198,1.82198,1.8219,1.8219,44100000.0
2005-06-22 17:50:00,1.82174,1.82192,1.82166,1.82192,81400000.0
2005-06-22 17:51:00,1.82193,1.82195,1.82184,1.82195,23900000.0
2005-06-22 17:52:00,1.822,1.82213,1.822,1.82213,84500000.0
2005-06-22 17:53:00,1.82206,1.82212,1.82206,1.82208,75600002.0
2005-06-22 17:54:00,1.82216,1.82216,1.82194,1.82199,38700000.0
2005-06-22 17:55:00,1.8219,1.822,1.8218,1.82195,88099998.0
2005-06-22 17:56:00,1.82189,1.82189,1.82184,1.82187,52200000.0
2005-06-22 17:57:00,1.82187,1.82191,1.82181,1.82181,21800000.0
2005-06-22 17:58:00,1.8217,1.82184,1.82159,1.82159,70299999.0
2005-06-22 17:59:00,1.82155,1.82161,1.82145,1.82145,72800001.0
2005-06-22 18:00:00,1.82143,1.82143,1.82131,1.82132,67299998.0
2005-06-22 18:01:00,1.82137,1.82137,1.82108,1.82108,900299998.0
2005-06-22 18:02:00,1.82112,1.82118,1.82093,1.82105,1031100006.0
2005-06-22 18:03:00,1.82106,1.82128,1.82092,1.821,1319000001.0
2005-06-22 18:04:00,1.821,1.821,1.82081,1.82081,704999999.0
2005-06-22 18:05:00,1.8207,1.82081,1.8202,1.82053,1087850003.0
2005-06-22 18:06:00,1.82023,1.82023,1.81986,1.81993,891599999.0
2005-06-22 18:07:00,1.8197,1.8197,1.81942,1.81942,1460599995.0
2005-06-22 18:08:00,1.81949,1.81998,1.81949,1.81996,1260999995.0
2005-06-22 18:09:00,1.81999,1.81999,1.81973,1.81987,554999999.0
2005-06-22 18:10:00,1.81988,1.82,1.81984,1.82,912799999.0
2005-06-22 18:11:00,1.81997,1.81997,1.81962,1.81962,544399999.0
2005-06-22 18:12:00,1.81961,1.81979,1.81955,1.81964,730700004.0
2005-06-22 18:13:00,1.81978,1.82004,1.81966,1.81971,533999996.0
2005-06-22 18:14:00,1.81976,1.81978,1.8196,1.81977,789200001.0
2005-06-22 18:15:00,1.81975,1.81999,1.81967,1.81988,864699997.0
2005-06-22 18:16:00,1.81993,1.82,1.81958,1.8196,859600000.0
2005-06-22 18:17:00,1.81956,1.81959,1.81941,1.8195,465499997.0
2005-06-22 18:18:00,1.81947,1.8195,1.81893,1.81926,761400003.0
2005-06-22 18:19:00,1.81919,1.81967,1.81919,1.81955,658099995.0
2005-06-22 18:20:00,1.81946,1.81951,1.81898,1.81915,533500001.0
2005-06-22 18:21:00,1.81916,1.81923,1.81904,1.81911,738350006.0
2005-06-22 18:22:00,1.81921,1.81947,1.81921,1.81945,590300002.0
2005-06-22 18:23:00,1.81954,1.81999,1.81954,1.81993,950600004.0
2005-06-22 18:24:00,1.81993,1.82001,1.81976,1.81998,697000000.0
2005-06-22 18:25:00,1.82005,1.82065,1.82005,1.82032,775600002.0
2005-06-22 18:26:00,1.82037,1.82037,1.8202,1.8202,598300003.0
2005-06-22 18:27:00,1.81998,1.82056,1.81998,1.82052,831400000.0
2005-06-22 18:28:00,1.82043,1.82056,1.81993,1.82009,418299999.0
2005-06-22 18:29:00,1.8201,1.82022,1.82005,1.82022,865999996.0
2005-06-22 18:30:00,1.82027,1.82046,1.82026,1.82036,673299998.0
2005-06-22 18:31:00,1.82037,1.82039,1.82018,1.82029,528399999.0
2005-06-22 18:32:00,1.82021,1.82029,1.81998,1.82028,283099997.0
2005-06-22 18:33:00,1.82028,1.82039,1.82019,1.82029,789600001.0
2005-06-22 18:34:00,1.82025,1.82027,1.82007,1.82008,557870000.0
2005-06-22 18:35:00,1.82007,1.82032,1.82007,1.82032,463000000.0
2005-06-22 18:36:00,1.82038,1.82052,1.82038,1.82052,144599999.0
2005-06-22 18:37:00,1.82068,1.82127,1.82068,1.82089,143199996.0
2005-06-22 18:38:00,1.82085,1.82099,1.82064,1.82074,186899999.0
2005-06-22 18:39:00,1.82069,1.82082,1.82057,1.82082,246550002.0
2005-06-22 18:40:00,1.82077,1.82077,1.82035,1.8206,324799997.0
2005-06-22 18:41:00,1.82048,1.82061,1.82044,1.82047,302500000.0
2005-06-22 18:42:00,1.82034,1.82034,1.81995,1.81995,123599999.0
2005-06-22 18:43:00,1.81998,1.82003,1.81995,1.82,118099999.0
2005-06-22 18:44:00,1.81998,1.8202,1.81997,1.82015,555099998.0
2005-06-22 18:45:00,1.82021,1.82032,1.82018,1.82025,162599999.0
2005-06-22 18:46:00,1.82021,1.82021,1.82002,1.82002,236399998.0
2005-06-22 18:47:00,1.81997,1.81997,1.81909,1.81909,250099998.0
2005-06-22 18:48:00,1.81904,1.81916,1.81901,1.81908,361400002.0
2005-06-22 18:49:00,1.81913,1.81927,1.81913,1.81918,97700000.0
2005-06-22 18:50:00,1.8192,1.81925,1.81913,1.81915,337899996.0
2005-06-22 18:51:00,1.81919,1.81927,1.81907,1.81924,440849997.0
2005-06-22 18:52:00,1.8192,1.8194,1.81919,1.8194,537899996.0
2005-06-22 18:53:00,1.81938,1.81942,1.81928,1.81933,457900000.0
2005-06-22 18:54:00,1.81932,1.81939,1.81919,1.81919,212499999.0
2005-06-22 18:55:00,1.8192,1.81932,1.8192,1.81921,693699999.0
2005-06-22 18:56:00,1.8192,1.81938,1.8192,1.8192,206600001.0
2005-06-22 18:57:00,1.81909,1.81926,1.81904,1.81904,392700001.0
2005-06-22 18:58:00,1.81904,1.81911,1.81897,1.81905,688900002.0
2005-06-22 18:59:00,1.81904,1.81914,1.81897,1.81904,359399998.0
2005-06-22 19:00:00,1.81915,1.81931,1.81912,1.81912,317770000.0
2005-06-22 19:01:00,1.81922,1.81937,1.81922,1.81937,90800000.0
2005-06-22 19:02:00,1.8194,1.81948,1.81929,1.8193,356899999.0
2005-06-22 19:03:00,1.81935,1.81964,1.81935,1.81957,694550002.0
2005-06-22 19:04:00,1.81967,1.82001,1.81962,1.82001,316600000.0
2005-06-22 19:05:00,1.82005,1.82038,1.81983,1.82038,222500003.0
2005-06-22 19:06:00,1.82049,1.82055,1.82037,1.82047,528700001.0
2005-06-22 19:07:00,1.82043,1.82043,1.82032,1.82037,330100002.0
2005-06-22 19:08:00,1.8203,1.82042,1.82026,1.82042,627999997.0
2005-06-22 19:09:00,1.82039,1.82039,1.82009,1.82025,247400001.0
2005-06-22 19:10:00,1.8202,1.82022,1.82011,1.82016,440400005.0
2005-06-22 19:11:00,1.8202,1.82025,1.82017,1.82018,134499997.0
2005-06-22 19:12:00,1.82026,1.82061,1.82026,1.82041,179199998.0
2005-06-22 19:13:00,1.82048,1.82079,1.82046,1.82048,410600002.0
2005-06-22 19:14:00,1.8205,1.82086,1.82038,1.8204,257999998.0
2005-06-22 19:15:00,1.82038,1.82043,1.82031,1.82039,320799999.0
2005-06-22 19:16:00,1.8204,1.82052,1.82034,1.8204,108900000.0
2005-06-22 19:17:00,1.82045,1.8206,1.8204,1.82046,172000000.0
2005-06-22 19:18:00,1.82049,1.82081,1.82049,1.82081,280599998.0
2005-06-22 19:19:00,1.82082,1.82101,1.8208,1.82101,389900002.0
2005-06-22 19:20:00,1.821,1.82111,1.82093,1.821,266799999.0
2005-06-22 19:21:00,1.82125,1.82157,1.82116,1.82157,443000001.0
2005-06-22 19:22:00,1.82158,1.8216,1.82147,1.82152,282700001.0
2005-06-22 19:23:00,1.82147,1.82158,1.82139,1.82139,323400001.0
2005-06-22 19:24:00,1.82133,1.82134,1.82127,1.82127,135400000.0
2005-06-22 19:25:00,1.82125,1.82125,1.8212,1.82125,78499998.0
2005-06-22 19:26:00,1.82121,1.82121,1.82087,1.82087,280249999.0
2005-06-22 19:27:00,1.82092,1.82114,1.82092,1.82108,543899996.0
2005-06-22 19:28:00,1.8211,1.82116,1.82099,1.82109,306900000.0
2005-06-22 19:29:00,1.82106,1.82117,1.82104,1.82104,313200002.0
2005-06-22 19:30:00,1.82095,1.82105,1.82095,1.821,482800001.0
2005-06-22 19:31:00,1.8213,1.82142,1.82087,1.82125,234599999.0
2005-06-22 19:32:00,1.82107,1.82116,1.82105,1.82107,469299992.0
2005-06-22 19:33:00,1.82111,1.82119,1.82111,1.82117,205500002.0
2005-06-22 19:34:00,1.82117,1.82124,1.8211,1.82113,167200000.0
2005-06-22 19:35:00,1.82108,1.82112,1.82097,1.82112,425900002.0
2005-06-22 19:36:00,1.82129,1.82142,1.82111,1.82122,381700001.0
2005-06-22 19:37:00,1.82105,1.82115,1.82102,1.8211,187499999.0
2005-06-22 19:38:00,1.82108,1.82119,1.82105,1.8211,114300002.0
2005-06-22 19:39:00,1.8211,1.82112,1.82105,1.82112,144800001.0
2005-06-22 19:40:00,1.8211,1.82113,1.821,1.821,306469997.0
2005-06-22 19:41:00,1.821,1.82114,1.821,1.82108,431200000.0
2005-06-22 19:42:00,1.8211,1.82115,1.82105,1.82115,213000001.0
2005-06-22 19:43:00,1.82122,1.82165,1.82122,1.82124,178600001.0
2005-06-22 19:44:00,1.8212,1.82132,1.82117,1.82128,457700003.0
2005-06-22 19:45:00,1.8212,1.82125,1.82115,1.82125,100099998.0
2005-06-22 19:46:00,1.82127,1.82132,1.82121,1.8213,321100000.0
2005-06-22 19:47:00,1.82128,1.82128,1.82109,1.82125,124700000.0
2005-06-22 19:48:00,1.82128,1.82131,1.82121,1.82122,196500002.0
2005-06-22 19:49:00,1.82128,1.82141,1.82126,1.82141,345200000.0
2005-06-22 19:50:00,1.82147,1.82161,1.8214,1.8214,297199995.0
2005-06-22 19:51:00,1.82142,1.82155,1.82141,1.82145,315100001.0
2005-06-22 19:52:00,1.82143,1.82143,1.8213,1.8213,164900000.0
2005-06-22 19:53:00,1.82137,1.82143,1.82136,1.82143,89299998.0
2005-06-22 19:54:00,1.82142,1.82142,1.82129,1.82131,262800002.0
2005-06-22 19:55:00,1.82125,1.82138,1.82125,1.82138,142400001.0
2005-06-22 19:56:00,1.82139,1.82144,1.82133,1.82138,256399998.0
2005-06-22 19:57:00,1.8213,1.82137,1.82127,1.8213,312199998.0
2005-06-22 19:58:00,1.8213,1.82135,1.82127,1.8213,301900001.0
2005-06-22 19:59:00,1.82127,1.82135,1.82127,1.82133,306499997.0
2005-06-22 20:00:00,1.82148,1.82151,1.82137,1.82137,209899999.0
2005-06-22 20:01:00,1.82132,1.82133,1.8212,1.82133,255200001.0
2005-06-22 20:02:00,1.82134,1.82134,1.82118,1.82128,113069999.0
2005-06-22 20:03:00,1.8213,1.82135,1.82127,1.8213,78700000.0
2005-06-22 20:04:00,1.82128,1.82128,1.82111,1.82118,206600002.0
2005-06-22 20:05:00,1.82122,1.82147,1.82118,1.82147,120100000.0
2005-06-22 20:06:00,1.82148,1.82153,1.8214,1.82149,192300000.0
2005-06-22 20:07:00,1.82148,1.82152,1.82141,1.82141,126600000.0
2005-06-22 20:08:00,1.82145,1.82145,1.82137,1.82145,311900001.0
2005-06-22 20:09:00,1.8214,1.82163,1.8214,1.82163,80900000.0
2005-06-22 20:10:00,1.82169,1.82179,1.82142,1.8217,98800002.0
2005-06-22 20:11:00,1.82183,1.82198,1.82178,1.82196,47300000.0
2005-06-22 20:12:00,1.82182,1.82193,1.82166,1.82166,460499997.0
2005-06-22 20:13:00,1.82143,1.82148,1.82132,1.82143,152300000.0
2005-06-22 20:14:00,1.82152,1.82162,1.8215,1.82158,137700002.0
2005-06-22 20:15:00,1.82162,1.82182,1.82162,1.82179,269200001.0
2005-06-22 20:16:00,1.82177,1.82183,1.82177,1.82179,115400000.0
2005-06-22 20:17:00,1.82177,1.82184,1.82177,1.82179,45000001.0
2005-06-22 20:18:00,1.82193,1.82217,1.82193,1.82207,197300001.0
2005-06-22 20:19:00,1.82212,1.82215,1.82207,1.82215,188299999.0
2005-06-22 20:20:00,1.8221,1.82215,1.82205,1.8221,330900003.0
2005-06-22 20:21:00,1.82213,1.82228,1.82213,1.82228,131900000.0
2005-06-22 20:22:00,1.82231,1.82243,1.82226,1.82238,125900000.0
2005-06-22 20:23:00,1.82237,1.8224,1.82217,1.82217,345800002.0
2005-06-22 20:24:00,1.82212,1.82212,1.82191,1.82191,162900001.0
2005-06-22 20:25:00,1.82189,1.822,1.82178,1.82178,370499998.0
2005-06-22 20:26:00,1.8218,1.82188,1.82177,1.8218,384799998.0
2005-06-22 20:27:00,1.82181,1.82181,1.82162,1.82176,288899998.0
2005-06-22 20:28:00,1.82171,1.82177,1.82144,1.82144,306500001.0
2005-06-22 20:29:00,1.82144,1.82144,1.82136,1.82138,183999999.0
2005-06-22 20:30:00,1.82142,1.82153,1.82137,1.82151,782000001.0
2005-06-22 20:31:00,1.82153,1.82155,1.82147,1.8215,579399997.0
2005-06-22 20:32:00,1.82154,1.82186,1.82154,1.82185,592950003.0
2005-06-22 20:33:00,1.82188,1.82195,1.82179,1.8218,265100004.0
2005-06-22 20:34:00,1.82185,1.82185,1.8218,1.8218,87000000.0
2005-06-22 20:35:00,1.8218,1.82185,1.82178,1.82178,76200000.0
2005-06-22 20:36:00,1.8218,1.82191,1.82176,1.82178,206100000.0
2005-06-22 20:37:00,1.82173,1.82185,1.82172,1.82177,103799999.0
2005-06-22 20:38:00,1.82177,1.82185,1.8217,1.82178,265800002.0
2005-06-22 20:39:00,1.82182,1.82182,1.82167,1.8217,258399999.0
2005-06-22 20:40:00,1.8218,1.82185,1.82175,1.8218,222199999.0
2005-06-22 20:41:00,1.82175,1.82185,1.82173,1.82182,172099998.0
2005-06-22 20:42:00,1.82195,1.82228,1.82192,1.82206,75700001.0
2005-06-22 20:43:00,1.82182,1.82201,1.82182,1.82183,156899998.0
2005-06-22 20:44:00,1.82178,1.82193,1.82175,1.82186,359399999.0
2005-06-22 20:45:00,1.82187,1.82203,1.82187,1.82203,85200000.0
2005-06-22 20:46:00,1.82205,1.82207,1.82205,1.82205,187099999.0
2005-06-22 20:47:00,1.82197,1.82204,1.82186,1.82204,280400000.0
2005-06-22 20:48:00,1.82204,1.82215,1.822,1.82215,207999995.0
2005-06-22 20:49:00,1.82203,1.82207,1.82196,1.82205,41600000.0
2005-06-22 20:50:00,1.82205,1.82221,1.82203,1.82213,361100001.0
2005-06-22 20:51:00,1.82218,1.8223,1.82212,1.8222,411000006.0
2005-06-22 20:52:00,1.82223,1.82236,1.82222,1.82222,289400000.0
2005-06-22 20:53:00,1.82218,1.82225,1.82212,1.82218,574100002.0
2005-06-22 20:54:00,1.82218,1.82225,1.82217,1.82217,312899995.0
2005-06-22 20:55:00,1.8222,1.8223,1.82212,1.82212,300300002.0
2005-06-22 20:56:00,1.8221,1.82222,1.82202,1.82207,479599999.0
2005-06-22 20:57:00,1.82211,1.8222,1.82202,1.82202,528449998.0
2005-06-22 20:58:00,1.82205,1.82205,1.82179,1.8219,278100004.0
2005-06-22 20:59:00,1.82187,1.82189,1.82177,1.82183,615420004.0
2005-06-22 21:00:00,1.82195,1.82195,1.82187,1.82195,351349998.0
2005-06-22 21:01:00,1.82192,1.8221,1.82192,1.82208,345099998.0
2005-06-22 21:02:00,1.8221,1.82215,1.82205,1.82215,126200001.0
2005-06-22 21:03:00,1.82209,1.82213,1.82203,1.82209,172599999.0
2005-06-22 21:04:00,1.82214,1.82237,1.82211,1.82237,200900001.0
2005-06-22 21:05:00,1.82228,1.82245,1.82204,1.82213,295900002.0
2005-06-22 21:06:00,1.82209,1.82219,1.82209,1.82211,103100001.0
2005-06-22 21:07:00,1.8221,1.82215,1.8219,1.82191,98299999.0
2005-06-22 21:08:00,1.82182,1.82182,1.82165,1.82165,116499999.0
2005-06-22 21:09:00,1.82152,1.82157,1.82146,1.82146,60600000.0
2005-06-22 21:10:00,1.82147,1.82163,1.82147,1.82163,73399999.0
2005-06-22 21:11:00,1.8216,1.82168,1.8216,1.82165,126600002.0
2005-06-22 21:12:00,1.82165,1.82167,1.8216,1.82165,89499999.0
2005-06-22 21:13:00,1.82164,1.82193,1.82164,1.82186,234999999.0
2005-06-22 21:14:00,1.82189,1.82194,1.82179,1.82188,380099999.0
2005-06-22 21:15:00,1.82192,1.82192,1.82173,1.8219,217500001.0
2005-06-22 21:16:00,1.82197,1.822,1.82196,1.82199,99000000.0
2005-06-22 21:17:00,1.82198,1.82202,1.82187,1.82202,173099998.0
2005-06-22 21:18:00,1.82201,1.82203,1.82196,1.82198,58300000.0
2005-06-22 21:19:00,1.82195,1.82237,1.82191,1.82236,92400000.0
2005-06-22 21:20:00,1.82203,1.82203,1.82188,1.82192,428300000.0
2005-06-22 21:21:00,1.8219,1.82193,1.82181,1.82181,108000000.0
2005-06-22 21:22:00,1.82167,1.8223,1.82167,1.82227,164900001.0
2005-06-22 21:23:00,1.82188,1.82192,1.82188,1.82192,10000000.0
2005-06-22 21:24:00,1.8219,1.8219,1.82185,1.8219,215799999.0
2005-06-22 21:25:00,1.8219,1.8219,1.82185,1.82188,143099999.0
2005-06-22 21:26:00,1.8219,1.8219,1.8219,1.8219,46599999.0
2005-06-22 21:27:00,1.82216,1.82238,1.82201,1.82212,79600000.0
2005-06-22 21:28:00,1.8219,1.82195,1.82185,1.82195,225999998.0
2005-06-22 21:29:00,1.82202,1.82208,1.82202,1.82208,10000000.0
2005-06-22 21:30:00,1.82222,1.82228,1.82222,1.82228,2600000.0
2005-06-22 21:31:00,1.82233,1.82233,1.82224,1.82227,38399998.0
2005-06-22 21:32:00,1.82234,1.82234,1.82215,1.82227,131600000.0
2005-06-22 21:33:00,1.82225,1.82229,1.82214,1.82223,345600003.0
2005-06-22 21:34:00,1.82219,1.82219,1.82195,1.82195,349399997.0
2005-06-22 21:35:00,1.82201,1.82206,1.82198,1.82198,22000000.0
2005-06-22 21:36:00,1.82196,1.82236,1.82196,1.82226,68500000.0
2005-06-22 21:37:00,1.82197,1.82206,1.82189,1.82189,215946992.0
2005-06-22 21:38:00,1.82182,1.82183,1.82171,1.82171,81000000.0
2005-06-22 21:39:00,1.82178,1.82178,1.82175,1.82175,47500000.0
2005-06-22 21:40:00,1.8217,1.8217,1.82161,1.82161,261199995.0
2005-06-22 21:41:00,1.8216,1.82168,1.82158,1.82162,135700003.0
2005-06-22 21:42:00,1.82163,1.82168,1.82162,1.82168,132299999.0
2005-06-22 21:43:00,1.82168,1.82182,1.82168,1.82182,63300000.0
2005-06-22 21:44:00,1.82177,1.82183,1.82177,1.82181,58100000.0
2005-06-22 21:45:00,1.8218,1.82199,1.8218,1.82188,103099999.0
2005-06-22 21:46:00,1.82188,1.82201,1.82187,1.82187,148300004.0
2005-06-22 21:47:00,1.82185,1.82188,1.8218,1.82183,104700001.0
2005-06-22 21:48:00,1.8218,1.82188,1.8218,1.82188,110999998.0
2005-06-22 21:49:00,1.82184,1.82186,1.82179,1.8218,120700003.0
2005-06-22 21:50:00,1.82198,1.82215,1.82184,1.82213,62299999.0
2005-06-22 21:51:00,1.82178,1.82186,1.82178,1.82185,111900000.0
2005-06-22 21:52:00,1.82186,1.82186,1.82173,1.82175,21500000.0
2005-06-22 21:53:00,1.82173,1.82173,1.8216,1.8216,51800000.0
2005-06-22 21:54:00,1.82169,1.82181,1.82169,1.82173,108200000.0
2005-06-22 21:55:00,1.82176,1.82179,1.82166,1.82172,168899998.0
2005-06-22 21:56:00,1.82172,1.82188,1.82172,1.82183,60300000.0
2005-06-22 21:57:00,1.82185,1.82185,1.8218,1.8218,82299998.0
2005-06-22 21:58:00,1.82179,1.82179,1.82172,1.82172,92100001.0
2005-06-22 21:59:00,1.8217,1.82175,1.82165,1.82165,536149998.0
2005-06-22 22:00:00,1.82174,1.82189,1.82174,1.82183,196499998.0
2005-06-22 22:01:00,1.82211,1.82222,1.82181,1.82186,113700000.0
2005-06-22 22:02:00,1.82182,1.82194,1.82182,1.82188,258600000.0
2005-06-22 22:03:00,1.82187,1.82205,1.82173,1.82201,86600000.0
2005-06-22 22:04:00,1.82179,1.82189,1.82179,1.82188,282500000.0
2005-06-22 22:05:00,1.82192,1.82198,1.82189,1.82198,102600000.0
2005-06-22 22:06:00,1.82199,1.82199,1.82191,1.82191,13700000.0
2005-06-22 22:07:00,1.8221,1.8221,1.82196,1.822,18800000.0
2005-06-22 22:08:00,1.82196,1.82217,1.82192,1.82203,51700000.0
2005-06-22 22:09:00,1.82197,1.82197,1.82193,1.82193,13100000.0
2005-06-22 22:10:00,1.82189,1.82198,1.82189,1.82198,30300000.0
2005-06-22 22:11:00,1.82202,1.82207,1.82201,1.82201,57700000.0
2005-06-22 22:12:00,1.82198,1.82198,1.82188,1.82188,220300001.0
2005-06-22 22:13:00,1.82192,1.82198,1.82185,1.82185,58300000.0
2005-06-22 22:14:00,1.8218,1.8218,1.8218,1.8218,42400000.0
2005-06-22 22:15:00,1.82187,1.82196,1.82178,1.82185,277300000.0
2005-06-22 22:16:00,1.82183,1.82192,1.8218,1.82182,230900002.0
2005-06-22 22:17:00,1.82183,1.82188,1.82177,1.82188,37200000.0
2005-06-22 22:18:00,1.82181,1.82181,1.8216,1.82164,94999998.0
2005-06-22 22:19:00,1.82183,1.82211,1.8218,1.8221,80199999.0
2005-06-22 22:20:00,1.8217,1.82175,1.82167,1.82167,72699998.0
2005-06-22 22:21:00,1.82204,1.82208,1.82183,1.82195,155300001.0
2005-06-22 22:22:00,1.82168,1.82179,1.82168,1.82173,81900000.0
2005-06-22 22:23:00,1.82172,1.82183,1.8216,1.8216,158100000.0
2005-06-22 22:24:00,1.82163,1.82182,1.82163,1.82175,115400002.0
2005-06-22 22:25:00,1.82188,1.82189,1.82176,1.82186,128800000.0
2005-06-22 22:26:00,1.82191,1.82202,1.82191,1.82202,96700001.0
2005-06-22 22:27:00,1.82197,1.82205,1.82185,1.82205,44600000.0
2005-06-22 22:28:00,1.82212,1.82212,1.82197,1.82202,81800000.0
2005-06-22 22:29:00,1.82203,1.82217,1.82197,1.82197,187450001.0
2005-06-22 22:30:00,1.82195,1.82195,1.8218,1.82185,130399998.0
2005-06-22 22:31:00,1.82185,1.82185,1.82183,1.82185,123499999.0
2005-06-22 22:32:00,1.82185,1.82189,1.82176,1.82176,114700000.0
2005-06-22 22:33:00,1.82178,1.82186,1.82178,1.82182,112400001.0
2005-06-22 22:34:00,1.82185,1.82191,1.82176,1.8218,156370000.0
2005-06-22 22:35:00,1.8218,1.82181,1.8216,1.8216,24799999.0
2005-06-22 22:36:00,1.82155,1.82155,1.82145,1.82145,71300002.0
2005-06-22 22:37:00,1.82164,1.82215,1.8216,1.82202,103370000.0
2005-06-22 22:38:00,1.82146,1.82169,1.82146,1.82169,34900000.0
2005-06-22 22:39:00,1.8217,1.82179,1.8217,1.82179,35700000.0
2005-06-22 22:40:00,1.82179,1.82196,1.82175,1.82196,70900000.0
2005-06-22 22:41:00,1.8218,1.82194,1.82175,1.82194,90100002.0
2005-06-22 22:42:00,1.8219,1.8219,1.8217,1.8219,105400002.0
2005-06-22 22:43:00,1.82181,1.82181,1.82165,1.82167,153399998.0
2005-06-22 22:44:00,1.82177,1.82189,1.82176,1.82176,144200000.0
2005-06-22 22:45:00,1.82176,1.82183,1.82174,1.82183,92500002.0
2005-06-22 22:46:00,1.82198,1.8221,1.82189,1.82205,61700000.0
2005-06-22 22:47:00,1.8218,1.82187,1.8218,1.82187,48500000.0
2005-06-22 22:48:00,1.8219,1.82195,1.82182,1.82182,37200000.0
2005-06-22 22:49:00,1.82182,1.82183,1.8218,1.82183,38000000.0
2005-06-22 22:50:00,1.82185,1.82193,1.82178,1.82182,50900000.0
2005-06-22 22:51:00,1.82169,1.82169,1.82158,1.82158,46100001.0
2005-06-22 22:52:00,1.82165,1.82175,1.82165,1.82165,54900001.0
2005-06-22 22:53:00,1.82162,1.82162,1.82135,1.8216,12000000.0
2005-06-22 22:54:00,1.82163,1.82163,1.82155,1.82155,59200000.0
2005-06-22 22:55:00,1.82148,1.82148,1.82137,1.82137,11800000.0
2005-06-22 22:56:00,1.8214,1.8214,1.82117,1.82128,84000001.0
2005-06-22 22:57:00,1.82136,1.82142,1.82123,1.82142,38600000.0
2005-06-22 22:58:00,1.82142,1.8215,1.82134,1.82145,57400000.0
2005-06-22 22:59:00,1.82142,1.82147,1.82138,1.82144,102800001.0
2005-06-22 23:00:00,1.82136,1.82136,1.82114,1.82115,32900000.0
2005-06-22 23:01:00,1.8216,1.82168,1.82154,1.82167,75300000.0
2005-06-22 23:02:00,1.82173,1.82187,1.82159,1.82175,32700001.0
2005-06-22 23:03:00,1.82171,1.82193,1.82161,1.8218,95600000.0
2005-06-22 23:04:00,1.82168,1.8219,1.82147,1.82186,68800001.0
2005-06-22 23:05:00,1.8217,1.82176,1.82153,1.82163,59000000.0
2005-06-22 23:06:00,1.82165,1.82182,1.82146,1.82157,107499999.0
2005-06-22 23:07:00,1.82163,1.82188,1.82155,1.82175,68599999.0
2005-06-22 23:08:00,1.82185,1.82195,1.82168,1.82182,48900001.0
2005-06-22 23:09:00,1.82202,1.82205,1.82177,1.82177,53199999.0
2005-06-22 23:10:00,1.8218,1.82201,1.82169,1.82186,60650000.0
2005-06-22 23:11:00,1.82192,1.82203,1.82156,1.8218,64200000.0
2005-06-22 23:12:00,1.82185,1.82194,1.82157,1.82162,40300000.0
2005-06-22 23:13:00,1.82185,1.8219,1.82139,1.8219,128600000.0
2005-06-22 23:14:00,1.82205,1.82205,1.82142,1.82157,82999999.0
2005-06-22 23:15:00,1.82172,1.82173,1.82119,1.82119,107000000.0
2005-06-22 23:16:00,1.82157,1.82158,1.82089,1.82105,26300000.0
2005-06-22 23:17:00,1.82115,1.82148,1.82115,1.82146,27200000.0
2005-06-22 23:18:00,1.82138,1.82158,1.8212,1.82133,64600000.0
2005-06-22 23:19:00,1.82115,1.82155,1.82111,1.82132,27500000.0
2005-06-22 23:20:00,1.82135,1.82149,1.82125,1.82146,138900002.0
2005-06-22 23:21:00,1.82153,1.82164,1.82124,1.82147,42700000.0
2005-06-22 23:22:00,1.82153,1.82165,1.82136,1.82145,48000000.0
2005-06-22 23:23:00,1.82133,1.82148,1.82125,1.82147,55299999.0
2005-06-22 23:24:00,1.82147,1.82175,1.82134,1.82143,69599999.0
2005-06-22 23:25:00,1.82147,1.82167,1.82139,1.82145,73900000.0
2005-06-22 23:26:00,1.82149,1.82165,1.82139,1.82151,43900001.0
2005-06-22 23:27:00,1.82162,1.82173,1.82148,1.8216,34400000.0
2005-06-22 23:28:00,1.8217,1.8218,1.82142,1.8216,55800000.0
2005-06-22 23:29:00,1.82185,1.8219,1.82168,1.8219,87200000.0
2005-06-22 23:30:00,1.82181,1.82181,1.82153,1.82173,69399997.0
2005-06-22 23:31:00,1.82161,1.82192,1.82161,1.82181,25800000.0
2005-06-22 23:32:00,1.82173,1.82193,1.8217,1.82176,109299999.0
2005-06-22 23:33:00,1.82174,1.82174,1.82148,1.8217,34500000.0
2005-06-22 23:34:00,1.8216,1.82185,1.8215,1.82176,86400000.0
2005-06-22 23:35:00,1.82192,1.82195,1.8216,1.82179,43900000.0
2005-06-22 23:36:00,1.82171,1.82195,1.82154,1.82195,148800003.0
2005-06-22 23:37:00,1.822,1.82204,1.82163,1.82194,105700001.0
2005-06-22 23:38:00,1.82202,1.82202,1.82164,1.82191,42000000.0
2005-06-22 23:39:00,1.82197,1.82197,1.82141,1.82182,87699999.0
2005-06-22 23:40:00,1.82175,1.822,1.82174,1.82197,87600000.0
2005-06-22 23:41:00,1.82171,1.82184,1.82165,1.82174,70100001.0
2005-06-22 23:42:00,1.82167,1.8218,1.82131,1.82156,80099999.0
2005-06-22 23:43:00,1.82163,1.82184,1.8216,1.82171,92199998.0
2005-06-22 23:44:00,1.82167,1.82178,1.82155,1.82165,122900000.0
2005-06-22 23:45:00,1.8216,1.82203,1.82156,1.82197,126500001.0
2005-06-22 23:46:00,1.82188,1.82213,1.82173,1.82211,38000000.0
2005-06-22 23:47:00,1.82217,1.82217,1.8218,1.82195,118500001.0
2005-06-22 23:48:00,1.82143,1.82155,1.82143,1.82155,31200000.0
2005-06-22 23:49:00,1.82192,1.82194,1.82175,1.82189,62700000.0
2005-06-22 23:50:00,1.8216,1.82165,1.8216,1.8216,67000002.0
2005-06-22 23:51:00,1.82158,1.8216,1.82158,1.8216,5700000.0
2005-06-22 23:52:00,1.82165,1.82169,1.82162,1.82162,75500001.0
2005-06-22 23:53:00,1.8216,1.8216,1.8216,1.8216,3200000.0
2005-06-22 23:54:00,1.82205,1.82206,1.82175,1.82175,107100001.0
2005-06-22 23:55:00,1.8216,1.8216,1.8216,1.8216,2400000.0
2005-06-22 23:56:00,1.82149,1.82149,1.82146,1.82146,19500000.0
2005-06-22 23:57:00,1.82134,1.82136,1.82134,1.82136,3700000.0
2005-06-22 23:58:00,1.82145,1.82145,1.8214,1.8214,78500000.0
2005-06-22 23:59:00,1.82145,1.82145,1.82145,1.82145,11700000.0
2005-06-23 00:00:00,1.82133,1.82143,1.82133,1.82143,82800000.0
2005-06-23 00:01:00,1.82172,1.82181,1.82145,1.82174,75900000.0
2005-06-23 00:02:00,1.8214,1.8214,1.8214,1.8214,23199999.0
2005-06-23 00:03:00,1.8214,1.82145,1.82135,1.82145,70900000.0
2005-06-23 00:04:00,1.82135,1.8214,1.82135,1.8214,16700000.0
2005-06-23 00:05:00,1.82145,1.82145,1.82145,1.82145,2400000.0
2005-06-23 00:06:00,1.82177,1.8219,1.82167,1.82185,104600000.0
2005-06-23 00:07:00,1.82135,1.82144,1.82132,1.82132,63699999.0
2005-06-23 00:08:00,1.82131,1.82131,1.82114,1.82129,30600000.0
2005-06-23 00:09:00,1.8214,1.82145,1.8214,1.8214,34400000.0
2005-06-23 00:10:00,1.82161,1.82176,1.82144,1.82159,89299999.0
2005-06-23 00:11:00,1.82145,1.82145,1.8214,1.8214,17399999.0
2005-06-23 00:12:00,1.82147,1.82147,1.82147,1.82147,12400000.0
2005-06-23 00:13:00,1.82143,1.82159,1.82143,1.82151,63500000.0
2005-06-23 00:14:00,1.82164,1.82191,1.82164,1.82191,37800000.0
2005-06-23 00:15:00,1.8214,1.8214,1.82109,1.82112,32700000.0
2005-06-23 00:16:00,1.82111,1.82111,1.82101,1.82105,32200000.0
2005-06-23 00:17:00,1.8211,1.82115,1.8211,1.82115,16300000.0
2005-06-23 00:18:00,1.82108,1.82108,1.82102,1.82102,14300000.0
2005-06-23 00:19:00,1.82095,1.82095,1.82085,1.8209,39000000.0
2005-06-23 00:20:00,1.82085,1.82085,1.82085,1.82085,7300000.0
2005-06-23 00:21:00,1.82077,1.82078,1.82071,1.82072,31600000.0
2005-06-23 00:22:00,1.82088,1.82114,1.82075,1.82114,77200002.0
2005-06-23 00:23:00,1.82087,1.82087,1.8208,1.82085,41000001.0
2005-06-23 00:24:00,1.82073,1.82073,1.82054,1.8207,74400000.0
2005-06-23 00:25:00,1.82058,1.82068,1.82035,1.82035,48100000.0
2005-06-23 00:26:00,1.82043,1.82052,1.82042,1.82042,111400001.0
2005-06-23 00:27:00,1.82044,1.82055,1.82029,1.8204,89199999.0
2005-06-23 00:28:00,1.82049,1.82055,1.82045,1.82055,17200000.0
2005-06-23 00:29:00,1.82025,1.8204,1.82024,1.8204,88600000.0
2005-06-23 00:30:00,1.82045,1.82046,1.82035,1.82046,77300000.0
2005-06-23 00:31:00,1.82048,1.8205,1.82042,1.82042,34900000.0
2005-06-23 00:32:00,1.8204,1.82045,1.8204,1.82045,400000.0
2005-06-23 00:33:00,1.82045,1.82045,1.82045,1.82045,26599999.0
2005-06-23 00:34:00,1.8204,1.8204,1.82017,1.82028,74400002.0
2005-06-23 00:35:00,1.82037,1.82038,1.82032,1.82032,82799999.0
2005-06-23 00:36:00,1.82029,1.82044,1.82029,1.82044,13000000.0
2005-06-23 00:37:00,1.8204,1.8204,1.82033,1.82036,36800000.0
2005-06-23 00:38:00,1.82048,1.82048,1.82034,1.82034,32999999.0
2005-06-23 00:39:00,1.82031,1.82033,1.82024,1.82027,14300000.0
2005-06-23 00:40:00,1.82023,1.8203,1.82012,1.8203,16200000.0
2005-06-23 00:41:00,1.82032,1.82043,1.82032,1.82043,43900000.0
2005-06-23 00:42:00,1.82038,1.82085,1.82029,1.82081,92500000.0
2005-06-23 00:43:00,1.82048,1.82055,1.82043,1.82043,41400000.0
2005-06-23 00:44:00,1.82042,1.82045,1.82037,1.8204,41400000.0
2005-06-23 00:45:00,1.82072,1.82072,1.8204,1.82049,59999999.0
2005-06-23 00:46:00,1.82038,1.82048,1.82035,1.82042,66399999.0
2005-06-23 00:47:00,1.82078,1.82078,1.82055,1.82064,71070003.0
2005-06-23 00:48:00,1.8204,1.82042,1.82035,1.82042,22000000.0
2005-06-23 00:49:00,1.82032,1.8205,1.82032,1.82041,62499999.0
2005-06-23 00:50:00,1.82045,1.82045,1.8204,1.8204,8500000.0
2005-06-23 00:51:00,1.82045,1.82045,1.82045,1.82045,27000001.0
2005-06-23 00:52:00,1.82045,1.82045,1.8204,1.82045,29700000.0
2005-06-23 00:53:00,1.82038,1.82043,1.82026,1.82026,38800000.0
2005-06-23 00:54:00,1.82028,1.82028,1.82026,1.82028,9300000.0
2005-06-23 00:55:00,1.8202,1.82025,1.8202,1.82022,80500000.0
2005-06-23 00:56:00,1.82024,1.82026,1.82024,1.82026,14400000.0
2005-06-23 00:57:00,1.82036,1.82036,1.8202,1.8202,44700000.0
2005-06-23 00:58:00,1.82021,1.82046,1.82021,1.82046,81799998.0
2005-06-23 00:59:00,1.82062,1.82072,1.82037,1.8205,74850000.0
2005-06-23 01:00:00,1.82046,1.82046,1.82037,1.82043,77299999.0
2005-06-23 01:01:00,1.82039,1.82039,1.8203,1.82038,62400000.0
2005-06-23 01:02:00,1.82031,1.82031,1.82015,1.82015,26800000.0
2005-06-23 01:03:00,1.82028,1.82032,1.82019,1.82028,46100000.0
2005-06-23 01:04:00,1.82024,1.82036,1.82024,1.82028,78100000.0
2005-06-23 01:05:00,1.82033,1.82039,1.8202,1.82032,46300000.0
2005-06-23 01:06:00,1.82025,1.82025,1.82005,1.82005,50299999.0
2005-06-23 01:07:00,1.82009,1.82022,1.82009,1.82012,106300002.0
2005-06-23 01:08:00,1.8202,1.82045,1.8202,1.82045,38400000.0
2005-06-23 01:09:00,1.8205,1.82052,1.82043,1.82052,66500000.0
2005-06-23 01:10:00,1.8206,1.82065,1.8206,1.82065,13000000.0
2005-06-23 01:11:00,1.8208,1.82084,1.82076,1.82076,46400000.0
2005-06-23 01:12:00,1.82067,1.82079,1.82067,1.82076,34500000.0
2005-06-23 01:13:00,1.82084,1.82084,1.8205,1.8205,95600002.0
2005-06-23 01:14:00,1.82058,1.82081,1.82058,1.82081,50099998.0
2005-06-23 01:15:00,1.82081,1.82092,1.82075,1.82092,70399999.0
2005-06-23 01:16:00,1.82098,1.82098,1.82093,1.82093,23900000.0
2005-06-23 01:17:00,1.82091,1.82102,1.8209,1.82098,65400000.0
2005-06-23 01:18:00,1.82107,1.82111,1.82103,1.82107,41700000.0
2005-06-23 01:19:00,1.82088,1.8209,1.82088,1.8209,15600000.0
2005-06-23 01:20:00,1.8209,1.82095,1.8209,1.82095,17000000.0
2005-06-23 01:21:00,1.82085,1.8209,1.82085,1.8209,20500000.0
2005-06-23 01:22:00,1.8209,1.82102,1.8209,1.82102,800000.0
2005-06-23 01:23:00,1.82106,1.82109,1.82106,1.82109,23100000.0
2005-06-23 01:24:00,1.82104,1.82109,1.82103,1.82103,70400001.0
2005-06-23 01:25:00,1.82129,1.82134,1.82103,1.82133,49300000.0
2005-06-23 01:26:00,1.82103,1.82105,1.82093,1.82096,48200000.0
2005-06-23 01:27:00,1.821,1.82115,1.821,1.82115,40700000.0
2005-06-23 01:28:00,1.82098,1.82105,1.82091,1.82091,40700000.0
2005-06-23 01:29:00,1.82107,1.8211,1.82103,1.82103,38200000.0
2005-06-23 01:30:00,1.82105,1.82105,1.82095,1.82095,44600000.0
2005-06-23 01:31:00,1.82115,1.82121,1.82115,1.82118,36400000.0
2005-06-23 01:32:00,1.82123,1.82123,1.82111,1.82123,79000001.0
2005-06-23 01:33:00,1.82125,1.82128,1.82118,1.82125,68699998.0
2005-06-23 01:34:00,1.82124,1.8214,1.82119,1.82135,139099997.0
2005-06-23 01:35:00,1.8213,1.8213,1.8213,1.8213,40300001.0
2005-06-23 01:36:00,1.82135,1.82135,1.8213,1.82135,28800000.0
2005-06-23 01:37:00,1.82137,1.8214,1.82124,1.82124,35000000.0
2005-06-23 01:38:00,1.82125,1.82146,1.82125,1.82146,73800002.0
2005-06-23 01:39:00,1.8217,1.8217,1.82136,1.82162,37600000.0
2005-06-23 01:40:00,1.82149,1.82149,1.82143,1.82143,29200000.0
2005-06-23 01:41:00,1.82145,1.82145,1.82132,1.8214,57300000.0
2005-06-23 01:42:00,1.8214,1.82145,1.82135,1.8214,78500000.0
2005-06-23 01:43:00,1.82142,1.8215,1.82142,1.82147,81500001.0
2005-06-23 01:44:00,1.82134,1.82134,1.82133,1.82133,7400000.0
2005-06-23 01:45:00,1.82137,1.82145,1.82133,1.82135,102300003.0
2005-06-23 01:46:00,1.82172,1.82174,1.82134,1.82152,109800001.0
2005-06-23 01:47:00,1.82135,1.82135,1.8213,1.8213,16000000.0
2005-06-23 01:48:00,1.8213,1.82135,1.82125,1.82135,11200000.0
2005-06-23 01:49:00,1.82132,1.82136,1.82111,1.82112,64500000.0
2005-06-23 01:50:00,1.82105,1.82105,1.82095,1.82095,2300000.0
2005-06-23 01:51:00,1.821,1.821,1.82095,1.821,80700000.0
2005-06-23 01:52:00,1.82106,1.82125,1.82104,1.82104,84199998.0
2005-06-23 01:53:00,1.82107,1.82135,1.82107,1.82128,53000000.0
2005-06-23 01:54:00,1.82118,1.82135,1.82118,1.82135,29500000.0
2005-06-23 01:55:00,1.82151,1.82178,1.82145,1.82153,52800000.0
2005-06-23 01:56:00,1.82148,1.82148,1.82116,1.8212,38000000.0
2005-06-23 01:57:00,1.8212,1.8212,1.82117,1.82117,64100002.0
2005-06-23 01:58:00,1.82119,1.82122,1.82082,1.82103,51000001.0
2005-06-23 01:59:00,1.82101,1.82108,1.82101,1.82108,40999999.0
2005-06-23 02:00:00,1.82104,1.82114,1.82104,1.82114,24100000.0
2005-06-23 02:01:00,1.82122,1.82155,1.82122,1.82151,64800002.0
2005-06-23 02:02:00,1.82153,1.82153,1.82142,1.82145,54099999.0
2005-06-23 02:03:00,1.82163,1.82184,1.82163,1.82184,57000001.0
2005-06-23 02:04:00,1.82179,1.82179,1.82163,1.82168,40800000.0
2005-06-23 02:05:00,1.82174,1.82196,1.82174,1.82175,91299998.0
2005-06-23 02:06:00,1.82177,1.82197,1.82177,1.8219,26870000.0
2005-06-23 02:07:00,1.82197,1.82201,1.82193,1.82194,85300000.0
2005-06-23 02:08:00,1.8219,1.8219,1.8219,1.8219,2000000.0
2005-06-23 02:09:00,1.82187,1.82187,1.82185,1.82185,3670000.0
2005-06-23 02:10:00,1.82191,1.82191,1.82179,1.8218,76400000.0
2005-06-23 02:11:00,1.8219,1.82195,1.82182,1.82195,61800000.0
2005-06-23 02:12:00,1.82192,1.822,1.82192,1.82194,111400002.0
2005-06-23 02:13:00,1.8219,1.82199,1.82189,1.82192,68800000.0
2005-06-23 02:14:00,1.82197,1.8221,1.82195,1.82207,62500000.0
2005-06-23 02:15:00,1.82225,1.82231,1.82203,1.82223,72800000.0
2005-06-23 02:16:00,1.82217,1.82217,1.82212,1.82212,37700000.0
2005-06-23 02:17:00,1.82213,1.82218,1.82204,1.82217,57799999.0
2005-06-23 02:18:00,1.82217,1.82217,1.82193,1.82199,46000000.0
2005-06-23 02:19:00,1.82192,1.82194,1.82156,1.82156,49600000.0
2005-06-23 02:20:00,1.8214,1.82174,1.82132,1.82171,58100000.0
2005-06-23 02:21:00,1.8215,1.8215,1.82134,1.82148,43800000.0
2005-06-23 02:22:00,1.82134,1.8215,1.82123,1.82137,92600000.0
2005-06-23 02:23:00,1.82145,1.82145,1.82132,1.82137,25900000.0
2005-06-23 02:24:00,1.8214,1.82145,1.8214,1.8214,52000001.0
2005-06-23 02:25:00,1.82132,1.82147,1.82132,1.82145,51299999.0
2005-06-23 02:26:00,1.8215,1.82155,1.82137,1.8215,69900002.0
2005-06-23 02:27:00,1.82146,1.82158,1.82146,1.82149,125599999.0
2005-06-23 02:28:00,1.82139,1.82151,1.82139,1.82151,13400000.0
2005-06-23 02:29:00,1.82177,1.82188,1.82165,1.82174,104600002.0
2005-06-23 02:30:00,1.82152,1.82161,1.82151,1.82152,34700000.0
2005-06-23 02:31:00,1.82159,1.82159,1.82131,1.82131,38200002.0
2005-06-23 02:32:00,1.8217,1.82194,1.8217,1.82182,67999999.0
2005-06-23 02:33:00,1.82188,1.82188,1.82172,1.82183,44000001.0
2005-06-23 02:34:00,1.82167,1.82175,1.82167,1.82168,28200000.0
2005-06-23 02:35:00,1.82168,1.8217,1.82168,1.8217,27900001.0
2005-06-23 02:36:00,1.82172,1.82182,1.82171,1.82172,46399999.0
2005-06-23 02:37:00,1.82181,1.82182,1.82181,1.82182,24700000.0
2005-06-23 02:38:00,1.82177,1.82185,1.82177,1.82185,27000000.0
2005-06-23 02:39:00,1.82185,1.82185,1.82178,1.82185,106699999.0
2005-06-23 02:40:00,1.82176,1.82176,1.82167,1.82169,35400000.0
2005-06-23 02:41:00,1.82171,1.8218,1.82163,1.82163,45499999.0
2005-06-23 02:42:00,1.8219,1.82195,1.82163,1.82185,32300000.0
2005-06-23 02:43:00,1.8216,1.82165,1.8216,1.8216,10200000.0
2005-06-23 02:44:00,1.82155,1.82173,1.82155,1.82173,108100001.0
2005-06-23 02:45:00,1.82169,1.82169,1.82158,1.82158,13500000.0
2005-06-23 02:46:00,1.8216,1.82175,1.8216,1.82167,41699999.0
2005-06-23 02:47:00,1.82178,1.82189,1.82173,1.82173,78700001.0
2005-06-23 02:48:00,1.82178,1.82178,1.82178,1.82178,21900000.0
2005-06-23 02:49:00,1.8217,1.82175,1.8217,1.8217,44400000.0
2005-06-23 02:50:00,1.8217,1.82175,1.8217,1.82175,8900000.0
2005-06-23 02:51:00,1.82165,1.82175,1.82163,1.82175,36900000.0
2005-06-23 02:52:00,1.8217,1.8217,1.82165,1.82168,31200000.0
2005-06-23 02:53:00,1.82168,1.82175,1.82167,1.82175,25300000.0
2005-06-23 02:54:00,1.82176,1.82185,1.82175,1.82183,68399999.0
2005-06-23 02:55:00,1.82181,1.82186,1.82169,1.82169,32699999.0
2005-06-23 02:56:00,1.82178,1.82191,1.82178,1.82188,58300000.0
2005-06-23 02:57:00,1.82195,1.82195,1.82187,1.82188,84000000.0
2005-06-23 02:58:00,1.82195,1.82197,1.82193,1.82197,15600000.0
2005-06-23 02:59:00,1.82195,1.82195,1.82185,1.82185,4100000.0
2005-06-23 03:00:00,1.82192,1.82198,1.8219,1.8219,63499999.0
2005-06-23 03:01:00,1.82193,1.82195,1.8219,1.8219,33100000.0
2005-06-23 03:02:00,1.82185,1.82195,1.82185,1.8219,37200000.0
2005-06-23 03:03:00,1.82191,1.82198,1.8218,1.82193,70500000.0
2005-06-23 03:04:00,1.8219,1.8219,1.82176,1.82182,38200000.0
2005-06-23 03:05:00,1.82179,1.82191,1.82179,1.82189,34400000.0
2005-06-23 03:06:00,1.82187,1.8221,1.82187,1.82195,98400001.0
2005-06-23 03:07:00,1.82198,1.82198,1.82196,1.82198,10000000.0
2005-06-23 03:08:00,1.82191,1.82203,1.82191,1.82203,17000000.0
2005-06-23 03:09:00,1.82203,1.82241,1.82202,1.82218,123249999.0
2005-06-23 03:10:00,1.82205,1.82205,1.82198,1.822,44299999.0
2005-06-23 03:11:00,1.82205,1.82205,1.822,1.822,25000000.0
2005-06-23 03:12:00,1.82208,1.82208,1.82195,1.822,27400000.0
2005-06-23 03:13:00,1.82215,1.82241,1.82211,1.82241,53500001.0
2005-06-23 03:14:00,1.82205,1.82205,1.82205,1.82205,800000.0
2005-06-23 03:15:00,1.82207,1.82207,1.82198,1.82198,4100000.0
2005-06-23 03:16:00,1.82216,1.82231,1.82216,1.82218,44900000.0
2005-06-23 03:17:00,1.82202,1.8221,1.82202,1.82208,76700000.0
2005-06-23 03:18:00,1.82209,1.82229,1.82209,1.8221,37400000.0
2005-06-23 03:19:00,1.822,1.82217,1.82179,1.82179,32300000.0
2005-06-23 03:20:00,1.82167,1.82167,1.82158,1.82158,17200000.0
2005-06-23 03:21:00,1.82155,1.82179,1.82155,1.82163,102999999.0
2005-06-23 03:22:00,1.8216,1.82165,1.82155,1.82155,11300000.0
2005-06-23 03:23:00,1.82151,1.82151,1.82146,1.82146,6300000.0
2005-06-23 03:24:00,1.82142,1.82143,1.82142,1.82143,37100001.0
2005-06-23 03:25:00,1.82133,1.82134,1.82119,1.82134,34200000.0
2005-06-23 03:26:00,1.82139,1.82153,1.82139,1.82153,66999998.0
2005-06-23 03:27:00,1.82154,1.82154,1.82145,1.82152,39100000.0
2005-06-23 03:28:00,1.82156,1.82167,1.82148,1.82148,55700000.0
2005-06-23 03:29:00,1.82159,1.82159,1.82156,1.82156,3700000.0
2005-06-23 03:30:00,1.82157,1.82159,1.82157,1.82158,36800000.0
2005-06-23 03:31:00,1.82163,1.82178,1.82158,1.82178,41100000.0
2005-06-23 03:32:00,1.82192,1.82208,1.82192,1.82206,50800000.0
2005-06-23 03:33:00,1.82191,1.82191,1.82185,1.82185,10400000.0
2005-06-23 03:34:00,1.82188,1.82188,1.82187,1.82187,15800000.0
2005-06-23 03:35:00,1.8219,1.8219,1.82174,1.82184,41700000.0
2005-06-23 03:36:00,1.82192,1.82223,1.82191,1.82206,69400000.0
2005-06-23 03:37:00,1.82189,1.82193,1.82182,1.82193,70400000.0
2005-06-23 03:38:00,1.82192,1.82204,1.82187,1.82187,54200001.0
2005-06-23 03:39:00,1.82188,1.82198,1.82188,1.82192,25500000.0
2005-06-23 03:40:00,1.822,1.8221,1.822,1.82206,69300001.0
2005-06-23 03:41:00,1.82196,1.82196,1.82187,1.82193,46900001.0
2005-06-23 03:42:00,1.82195,1.82203,1.82187,1.8219,80399999.0
2005-06-23 03:43:00,1.82193,1.82199,1.82193,1.82199,18000000.0
2005-06-23 03:44:00,1.82198,1.82209,1.82197,1.82206,79100000.0
2005-06-23 03:45:00,1.82196,1.82203,1.82195,1.82203,48300000.0
2005-06-23 03:46:00,1.82198,1.82203,1.82194,1.82194,76999998.0
2005-06-23 03:47:00,1.82212,1.82212,1.82193,1.82198,63400000.0
2005-06-23 03:48:00,1.8219,1.82203,1.82186,1.82203,32000000.0
2005-06-23 03:49:00,1.82201,1.82212,1.822,1.82212,16200000.0
2005-06-23 03:50:00,1.82206,1.82206,1.82202,1.82202,7000000.0
2005-06-23 03:51:00,1.822,1.82205,1.822,1.822,45300000.0
2005-06-23 03:52:00,1.82207,1.82213,1.82204,1.82213,66099999.0
2005-06-23 03:53:00,1.8221,1.82215,1.8221,1.82215,57900000.0
2005-06-23 03:54:00,1.82215,1.82215,1.82207,1.82207,79100000.0
2005-06-23 03:55:00,1.82247,1.82261,1.82214,1.82225,50900000.0
2005-06-23 03:56:00,1.82217,1.82223,1.82207,1.82223,72100000.0
2005-06-23 03:57:00,1.82211,1.82235,1.82211,1.82235,11700000.0
2005-06-23 03:58:00,1.82242,1.82252,1.82239,1.82246,60400000.0
2005-06-23 03:59:00,1.82267,1.82281,1.82247,1.82252,105799998.0
2005-06-23 04:00:00,1.82249,1.82251,1.82249,1.82251,34800000.0
2005-06-23 04:01:00,1.82248,1.82248,1.82244,1.82244,37900000.0
2005-06-23 04:02:00,1.82247,1.82262,1.82247,1.82251,69300000.0
2005-06-23 04:03:00,1.82266,1.8228,1.82257,1.8228,15800000.0
2005-06-23 04:04:00,1.8228,1.8228,1.82269,1.8227,29200000.0
2005-06-23 04:05:00,1.82277,1.82296,1.82277,1.82287,64700000.0
2005-06-23 04:06:00,1.82275,1.82287,1.82274,1.82285,30900000.0
2005-06-23 04:07:00,1.82286,1.82286,1.82272,1.82272,56500001.0
2005-06-23 04:08:00,1.82282,1.82282,1.82264,1.82268,100800000.0
2005-06-23 04:09:00,1.82267,1.82271,1.82265,1.8227,45200000.0
2005-06-23 04:10:00,1.82265,1.8227,1.82265,1.8227,2600000.0
2005-06-23 04:11:00,1.82275,1.82275,1.8227,1.8227,41200000.0
2005-06-23 04:12:00,1.82273,1.82273,1.82262,1.82262,26200000.0
2005-06-23 04:13:00,1.82263,1.82263,1.82251,1.82253,95500001.0
2005-06-23 04:14:00,1.8226,1.82265,1.8225,1.8225,28099999.0
2005-06-23 04:15:00,1.8226,1.82265,1.82258,1.82265,79200001.0
2005-06-23 04:16:00,1.8226,1.82265,1.8226,1.8226,54500000.0
2005-06-23 04:17:00,1.82258,1.8226,1.82258,1.8226,22600000.0
2005-06-23 04:18:00,1.82268,1.82274,1.82268,1.82273,24000000.0
2005-06-23 04:19:00,1.82278,1.82278,1.82272,1.82272,22599999.0
2005-06-23 04:20:00,1.82265,1.82275,1.82265,1.8227,80900000.0
2005-06-23 04:21:00,1.82275,1.82278,1.82275,1.82275,25300000.0
2005-06-23 04:22:00,1.82268,1.82282,1.82265,1.82282,55500001.0
2005-06-23 04:23:00,1.82315,1.82324,1.82276,1.8229,67100000.0
2005-06-23 04:24:00,1.82278,1.82278,1.82263,1.82263,97199999.0
2005-06-23 04:25:00,1.82254,1.82256,1.82254,1.82256,2900000.0
2005-06-23 04:26:00,1.82267,1.82269,1.82261,1.82269,43500001.0
2005-06-23 04:27:00,1.82295,1.82299,1.82277,1.82283,37900001.0
2005-06-23 04:28:00,1.82268,1.82273,1.82263,1.82267,92600000.0
2005-06-23 04:29:00,1.82267,1.82274,1.82263,1.82267,113699998.0
2005-06-23 04:30:00,1.82262,1.82262,1.82262,1.82262,12000000.0
2005-06-23 04:31:00,1.82248,1.82248,1.82224,1.82236,41500000.0
2005-06-23 04:32:00,1.82237,1.82237,1.82205,1.82233,21500000.0
2005-06-23 04:33:00,1.82237,1.82237,1.82194,1.82194,67299999.0
2005-06-23 04:34:00,1.8221,1.82221,1.82202,1.82202,43700000.0
2005-06-23 04:35:00,1.82203,1.82219,1.82203,1.82217,61400000.0
2005-06-23 04:36:00,1.82205,1.82205,1.82192,1.82198,88699998.0
2005-06-23 04:37:00,1.82197,1.82206,1.82193,1.822,49300000.0
2005-06-23 04:38:00,1.82202,1.82211,1.82202,1.82206,23000000.0
2005-06-23 04:39:00,1.82209,1.82209,1.82206,1.82206,36600001.0
2005-06-23 04:40:00,1.82218,1.82218,1.8221,1.8221,12800000.0
2005-06-23 04:41:00,1.8221,1.82215,1.8221,1.82215,13600000.0
2005-06-23 04:42:00,1.82225,1.82234,1.82225,1.82228,40900000.0
2005-06-23 04:43:00,1.82226,1.82235,1.82225,1.82235,69000000.0
2005-06-23 04:44:00,1.82233,1.82245,1.82233,1.8224,63900002.0
2005-06-23 04:45:00,1.82285,1.82286,1.82256,1.82257,63400000.0
2005-06-23 04:46:00,1.82241,1.82241,1.82234,1.82234,9800000.0
2005-06-23 04:47:00,1.8223,1.82244,1.8223,1.8224,40300000.0
2005-06-23 04:48:00,1.82245,1.82245,1.82245,1.82245,47199999.0
2005-06-23 04:49:00,1.82238,1.82245,1.82238,1.82245,41300001.0
2005-06-23 04:50:00,1.82248,1.82252,1.82243,1.82243,80100001.0
2005-06-23 04:51:00,1.82248,1.82255,1.82248,1.82248,33199999.0
2005-06-23 04:52:00,1.82243,1.82243,1.82237,1.82237,30800000.0
2005-06-23 04:53:00,1.82218,1.8222,1.82218,1.8222,6200000.0
2005-06-23 04:54:00,1.82228,1.82272,1.82214,1.82272,45500000.0
2005-06-23 04:55:00,1.82213,1.82225,1.82213,1.82225,24700000.0
2005-06-23 04:56:00,1.82255,1.82265,1.82236,1.82254,70700000.0
2005-06-23 04:57:00,1.82223,1.82233,1.82222,1.82233,63199999.0
2005-06-23 04:58:00,1.82215,1.82227,1.82215,1.8222,72699999.0
2005-06-23 04:59:00,1.82252,1.82267,1.82227,1.82236,97199998.0
2005-06-23 05:00:00,1.82235,1.82235,1.8223,1.8223,43500000.0
2005-06-23 05:01:00,1.82225,1.82225,1.82225,1.82225,9200000.0
2005-06-23 05:02:00,1.82249,1.82259,1.82235,1.82243,68300000.0
2005-06-23 05:03:00,1.82227,1.8223,1.82227,1.8223,42299999.0
2005-06-23 05:04:00,1.8223,1.8223,1.8223,1.8223,21100000.0
2005-06-23 05:05:00,1.82233,1.82278,1.82231,1.82258,74000002.0
2005-06-23 05:06:00,1.82227,1.82235,1.82227,1.8223,41900002.0
2005-06-23 05:07:00,1.8223,1.82232,1.82222,1.8223,32100001.0
2005-06-23 05:08:00,1.8223,1.8223,1.8223,1.8223,5300000.0
2005-06-23 05:09:00,1.82236,1.82246,1.82236,1.82246,11000000.0
2005-06-23 05:10:00,1.82282,1.82287,1.82257,1.8227,73200000.0
2005-06-23 05:11:00,1.8225,1.8225,1.8225,1.8225,17700001.0
2005-06-23 05:12:00,1.82236,1.82236,1.82224,1.82224,45300001.0
2005-06-23 05:13:00,1.822,1.82201,1.82194,1.82194,30499999.0
2005-06-23 05:14:00,1.82191,1.82203,1.82191,1.82198,122399999.0
2005-06-23 05:15:00,1.822,1.822,1.82189,1.82197,49200001.0
2005-06-23 05:16:00,1.82195,1.82195,1.82182,1.82182,62799999.0
2005-06-23 05:17:00,1.82182,1.82182,1.82166,1.82166,24000000.0
2005-06-23 05:18:00,1.82171,1.82182,1.82171,1.82177,69199999.0
2005-06-23 05:19:00,1.82163,1.82169,1.82153,1.82169,134500000.0
2005-06-23 05:20:00,1.82165,1.82172,1.82155,1.82155,41500000.0
2005-06-23 05:21:00,1.8215,1.82162,1.8215,1.82157,70000003.0
2005-06-23 05:22:00,1.82161,1.82161,1.82148,1.82148,115499998.0
2005-06-23 05:23:00,1.82148,1.82191,1.82146,1.82165,62500000.0
2005-06-23 05:24:00,1.82145,1.8215,1.82145,1.8215,21300000.0
2005-06-23 05:25:00,1.82148,1.8216,1.82141,1.8216,69800001.0
2005-06-23 05:26:00,1.82187,1.82195,1.8217,1.8219,83600001.0
2005-06-23 05:27:00,1.82165,1.82165,1.82165,1.82165,1300000.0
2005-06-23 05:28:00,1.82167,1.82176,1.82166,1.82168,71100001.0
2005-06-23 05:29:00,1.82177,1.82188,1.82177,1.82184,53900000.0
2005-06-23 05:30:00,1.82175,1.82186,1.82175,1.82179,54600000.0
2005-06-23 05:31:00,1.82171,1.82181,1.82166,1.82181,67900000.0
2005-06-23 05:32:00,1.82178,1.82178,1.82168,1.82177,86299999.0
2005-06-23 05:33:00,1.8218,1.8218,1.82155,1.82155,35800000.0
2005-06-23 05:34:00,1.82157,1.82169,1.82136,1.82166,105900001.0
2005-06-23 05:35:00,1.82165,1.82174,1.82142,1.82145,118800001.0
2005-06-23 05:36:00,1.82185,1.82196,1.82167,1.82177,30000000.0
2005-06-23 05:37:00,1.82173,1.82192,1.82169,1.82186,70300000.0
2005-06-23 05:38:00,1.82153,1.82176,1.82146,1.82148,38000000.0
2005-06-23 05:39:00,1.82154,1.82162,1.82154,1.82162,13800000.0
2005-06-23 05:40:00,1.82175,1.82175,1.8216,1.8217,88500000.0
2005-06-23 05:41:00,1.82168,1.82175,1.82167,1.82167,75199999.0
2005-06-23 05:42:00,1.82195,1.82201,1.82184,1.82191,58600000.0
2005-06-23 05:43:00,1.8217,1.8217,1.82157,1.82157,50000001.0
2005-06-23 05:44:00,1.82138,1.82185,1.82138,1.82178,125899997.0
2005-06-23 05:45:00,1.82152,1.8217,1.82152,1.8217,52000000.0
2005-06-23 05:46:00,1.82157,1.82158,1.82157,1.82158,6700000.0
2005-06-23 05:47:00,1.8215,1.82155,1.8215,1.82155,34600000.0
2005-06-23 05:48:00,1.82158,1.82159,1.82154,1.82157,30800000.0
2005-06-23 05:49:00,1.82143,1.8215,1.82143,1.8215,32399999.0
2005-06-23 05:50:00,1.82157,1.82157,1.82157,1.82157,9500000.0
2005-06-23 05:51:00,1.8215,1.82158,1.8215,1.82155,63800002.0
2005-06-23 05:52:00,1.8215,1.82154,1.82148,1.82148,75399998.0
2005-06-23 05:53:00,1.82135,1.82141,1.82124,1.82141,63600000.0
2005-06-23 05:54:00,1.82146,1.82153,1.82134,1.82153,34600000.0
2005-06-23 05:55:00,1.82148,1.82153,1.82142,1.82142,29300000.0
2005-06-23 05:56:00,1.82137,1.82143,1.82134,1.82134,34700000.0
2005-06-23 05:57:00,1.82135,1.82135,1.8213,1.82135,58100000.0
2005-06-23 05:58:00,1.82135,1.82135,1.82125,1.8213,48200000.0
2005-06-23 05:59:00,1.82135,1.82165,1.82135,1.8215,83000000.0
2005-06-23 06:00:00,1.82154,1.82161,1.82142,1.82161,70000000.0
2005-06-23 06:01:00,1.82177,1.82184,1.8217,1.82175,87500001.0
2005-06-23 06:02:00,1.82178,1.82185,1.82173,1.8218,60199999.0
2005-06-23 06:03:00,1.82187,1.82187,1.82175,1.82185,148300004.0
2005-06-23 06:04:00,1.82178,1.8218,1.82144,1.8217,79400000.0
2005-06-23 06:05:00,1.82173,1.82196,1.82163,1.82193,33600000.0
2005-06-23 06:06:00,1.82165,1.82181,1.82165,1.82177,71100001.0
2005-06-23 06:07:00,1.8218,1.82185,1.82175,1.8218,34500000.0
2005-06-23 06:08:00,1.82173,1.82187,1.82173,1.82185,69400000.0
2005-06-23 06:09:00,1.82179,1.82187,1.82179,1.82183,60400000.0
2005-06-23 06:10:00,1.8218,1.82193,1.82179,1.82193,31950000.0
2005-06-23 06:11:00,1.82195,1.82195,1.8219,1.8219,64300001.0
2005-06-23 06:12:00,1.8223,1.8223,1.82207,1.82218,62650000.0
2005-06-23 06:13:00,1.8219,1.82195,1.8219,1.8219,34100000.0
2005-06-23 06:14:00,1.82192,1.82203,1.82191,1.82191,59400000.0
2005-06-23 06:15:00,1.82195,1.82195,1.82183,1.82195,34900001.0
2005-06-23 06:16:00,1.82215,1.82228,1.82195,1.82221,98400000.0
2005-06-23 06:17:00,1.8219,1.82195,1.82185,1.8219,123500002.0
2005-06-23 06:18:00,1.8219,1.82195,1.8219,1.82195,67299999.0
2005-06-23 06:19:00,1.82211,1.82226,1.82203,1.82203,63200000.0
2005-06-23 06:20:00,1.82187,1.82193,1.82187,1.82193,13200000.0
2005-06-23 06:21:00,1.8219,1.82198,1.8219,1.8219,60199998.0
2005-06-23 06:22:00,1.82187,1.82195,1.82187,1.82195,55600000.0
2005-06-23 06:23:00,1.82191,1.82191,1.82183,1.8219,34200000.0
2005-06-23 06:24:00,1.82192,1.82203,1.82192,1.82194,88100000.0
2005-06-23 06:25:00,1.82198,1.82198,1.82185,1.82188,36000001.0
2005-06-23 06:26:00,1.82187,1.82195,1.82187,1.82195,16000000.0
2005-06-23 06:27:00,1.8219,1.82198,1.82187,1.82198,74399999.0
2005-06-23 06:28:00,1.82191,1.82201,1.82191,1.82198,19600000.0
2005-06-23 06:29:00,1.82201,1.82201,1.82201,1.82201,12000000.0
2005-06-23 06:30:00,1.82189,1.82189,1.8218,1.82188,54000001.0
2005-06-23 06:31:00,1.8218,1.8219,1.82167,1.82167,41100000.0
2005-06-23 06:32:00,1.8216,1.8216,1.82158,1.8216,32900000.0
2005-06-23 06:33:00,1.82158,1.82158,1.82156,1.82156,27100000.0
2005-06-23 06:34:00,1.82147,1.82158,1.82145,1.82145,44300000.0
2005-06-23 06:35:00,1.82141,1.82145,1.82119,1.82119,54000000.0
2005-06-23 06:36:00,1.8212,1.82125,1.8212,1.8212,43600000.0
2005-06-23 06:37:00,1.82127,1.82141,1.82121,1.82127,38700000.0
2005-06-23 06:38:00,1.82135,1.82135,1.82135,1.82135,5600000.0
2005-06-23 06:39:00,1.8213,1.82135,1.8213,1.82135,8400000.0
2005-06-23 06:40:00,1.82173,1.82178,1.82143,1.82166,69300000.0
2005-06-23 06:41:00,1.82131,1.82131,1.82109,1.82109,95399999.0
2005-06-23 06:42:00,1.8211,1.82116,1.82087,1.82087,15350000.0
2005-06-23 06:43:00,1.82068,1.82076,1.82054,1.82067,49946994.0
2005-06-23 06:44:00,1.82067,1.82086,1.82067,1.8208,29300000.0
2005-06-23 06:45:00,1.82077,1.82077,1.82061,1.82061,87399999.0
2005-06-23 06:46:00,1.82067,1.82073,1.82059,1.8207,79699999.0
2005-06-23 06:47:00,1.8207,1.82083,1.82069,1.82076,88000000.0
2005-06-23 06:48:00,1.8209,1.82101,1.82089,1.82097,60600000.0
2005-06-23 06:49:00,1.82086,1.82086,1.82079,1.82079,9200000.0
2005-06-23 06:50:00,1.8208,1.8208,1.8208,1.8208,200000.0
2005-06-23 06:51:00,1.821,1.82119,1.82065,1.8207,46999999.0
2005-06-23 06:52:00,1.82072,1.82072,1.82037,1.82037,48000000.0
2005-06-23 06:53:00,1.82067,1.82081,1.82067,1.82076,76900000.0
2005-06-23 06:54:00,1.82085,1.82085,1.8208,1.82085,54000001.0
2005-06-23 06:55:00,1.82092,1.82092,1.82086,1.82086,10400000.0
2005-06-23 06:56:00,1.82097,1.82103,1.82083,1.82083,57300000.0
2005-06-23 06:57:00,1.82074,1.82089,1.8207,1.82082,77099999.0
2005-06-23 06:58:00,1.82084,1.82084,1.82076,1.82076,19400001.0
2005-06-23 06:59:00,1.82058,1.82058,1.82048,1.82048,53000000.0
2005-06-23 07:00:00,1.82051,1.82051,1.82017,1.82022,26700000.0
2005-06-23 07:01:00,1.82033,1.82063,1.82033,1.82056,45000000.0
2005-06-23 07:02:00,1.82062,1.82069,1.8206,1.82067,59200001.0
2005-06-23 07:03:00,1.82059,1.82072,1.82059,1.82061,55200000.0
2005-06-23 07:04:00,1.82059,1.8206,1.82024,1.82024,102200000.0
2005-06-23 07:05:00,1.82025,1.82045,1.82025,1.8203,61000001.0
2005-06-23 07:06:00,1.82042,1.82042,1.82031,1.82038,47250000.0
2005-06-23 07:07:00,1.82047,1.82047,1.8204,1.8204,78600000.0
2005-06-23 07:08:00,1.82052,1.82068,1.82052,1.82067,108699999.0
2005-06-23 07:09:00,1.82058,1.82058,1.82044,1.82058,46500001.0
2005-06-23 07:10:00,1.8207,1.82096,1.8206,1.82082,88599999.0
2005-06-23 07:11:00,1.82054,1.82054,1.82051,1.82051,36500001.0
2005-06-23 07:12:00,1.82033,1.82033,1.82019,1.82019,29600000.0
2005-06-23 07:13:00,1.82011,1.82034,1.82011,1.82026,73600000.0
2005-06-23 07:14:00,1.82023,1.82034,1.82017,1.82021,67800000.0
2005-06-23 07:15:00,1.82023,1.82023,1.82004,1.82017,38600000.0
2005-06-23 07:16:00,1.82008,1.82021,1.82004,1.82004,38300001.0
2005-06-23 07:17:00,1.82007,1.82014,1.82003,1.82013,86800000.0
2005-06-23 07:18:00,1.82005,1.82016,1.82005,1.82016,73299999.0
2005-06-23 07:19:00,1.82015,1.82015,1.82006,1.82006,16400000.0
2005-06-23 07:20:00,1.82009,1.82022,1.82009,1.82022,60800000.0
2005-06-23 07:21:00,1.82043,1.82058,1.82036,1.82051,90999999.0
2005-06-23 07:22:00,1.82019,1.82033,1.82019,1.82033,59699999.0
2005-06-23 07:23:00,1.82029,1.82032,1.82016,1.82028,91200002.0
2005-06-23 07:24:00,1.82053,1.82073,1.82045,1.82045,59999999.0
2005-06-23 07:25:00,1.82025,1.82025,1.82003,1.82004,70900001.0
2005-06-23 07:26:00,1.82002,1.82011,1.82002,1.82006,131499999.0
2005-06-23 07:27:00,1.8204,1.82056,1.82024,1.82041,51899999.0
2005-06-23 07:28:00,1.81998,1.82,1.81998,1.82,28800000.0
2005-06-23 07:29:00,1.8203,1.82073,1.82018,1.82055,83700000.0
2005-06-23 07:30:00,1.82016,1.82019,1.82016,1.82019,7700000.0
2005-06-23 07:31:00,1.82025,1.82025,1.82004,1.82004,66900000.0
2005-06-23 07:32:00,1.82002,1.82011,1.82002,1.82009,40400000.0
2005-06-23 07:33:00,1.82015,1.82015,1.82008,1.82015,75400000.0
2005-06-23 07:34:00,1.8201,1.82021,1.81992,1.81992,86800001.0
2005-06-23 07:35:00,1.82015,1.82018,1.82005,1.8201,57000000.0
2005-06-23 07:36:00,1.82014,1.82025,1.82014,1.82014,60450001.0
2005-06-23 07:37:00,1.81998,1.82026,1.81989,1.81993,67700000.0
2005-06-23 07:38:00,1.82005,1.82011,1.82005,1.82011,22100000.0
2005-06-23 07:39:00,1.82004,1.82008,1.81994,1.82005,69999999.0
2005-06-23 07:40:00,1.82014,1.82028,1.82014,1.82021,49200000.0
2005-06-23 07:41:00,1.82022,1.82028,1.8202,1.82022,55300000.0
2005-06-23 07:42:00,1.82017,1.82017,1.82006,1.82006,117200001.0
2005-06-23 07:43:00,1.82016,1.82016,1.82002,1.82008,116000000.0
2005-06-23 07:44:00,1.8201,1.82018,1.82008,1.82018,46100001.0
2005-06-23 07:45:00,1.82013,1.82013,1.82001,1.82001,5600000.0
2005-06-23 07:46:00,1.82,1.82008,1.82,1.82002,26700000.0
2005-06-23 07:47:00,1.82001,1.82001,1.81972,1.81993,68700001.0
2005-06-23 07:48:00,1.81978,1.81978,1.8193,1.81947,28400000.0
2005-06-23 07:49:00,1.81966,1.8198,1.81955,1.81964,50699998.0
2005-06-23 07:50:00,1.81965,1.81975,1.8196,1.81961,55400000.0
2005-06-23 07:51:00,1.81955,1.81968,1.81949,1.81968,84900000.0
2005-06-23 07:52:00,1.81973,1.82006,1.81973,1.82006,21200000.0
2005-06-23 07:53:00,1.82008,1.82012,1.81999,1.82012,117500000.0
2005-06-23 07:54:00,1.82025,1.8204,1.82025,1.8204,6700000.0
2005-06-23 07:55:00,1.8205,1.8205,1.82028,1.82036,37900000.0
2005-06-23 07:56:00,1.82006,1.82006,1.81987,1.81987,21200000.0
2005-06-23 07:57:00,1.81939,1.81944,1.81918,1.81944,119800002.0
2005-06-23 07:58:00,1.81938,1.81938,1.81928,1.8193,53799999.0
2005-06-23 07:59:00,1.81932,1.8194,1.81924,1.8193,27500000.0
2005-06-23 08:00:00,1.81927,1.81933,1.81927,1.81933,35300000.0
2005-06-23 08:01:00,1.81948,1.81965,1.81948,1.81955,94799999.0
2005-06-23 08:02:00,1.81967,1.81967,1.81929,1.81929,59699998.0
2005-06-23 08:03:00,1.81928,1.81933,1.81912,1.81912,29300000.0
2005-06-23 08:04:00,1.81906,1.81907,1.81886,1.81889,74000001.0
2005-06-23 08:05:00,1.81901,1.81925,1.81895,1.81909,63100000.0
2005-06-23 08:06:00,1.81903,1.81913,1.81894,1.81913,56400000.0
2005-06-23 08:07:00,1.81898,1.81899,1.81882,1.81896,44000000.0
2005-06-23 08:08:00,1.8191,1.81935,1.8191,1.81935,49200001.0
2005-06-23 08:09:00,1.81928,1.81942,1.81928,1.81942,30700000.0
2005-06-23 08:10:00,1.81938,1.81938,1.81908,1.81909,62100000.0
2005-06-23 08:11:00,1.81903,1.81906,1.81895,1.81906,50900000.0
2005-06-23 08:12:00,1.81912,1.81926,1.81912,1.8192,101300002.0
2005-06-23 08:13:00,1.81923,1.81941,1.81923,1.81936,66070000.0
2005-06-23 08:14:00,1.81942,1.81943,1.8193,1.81943,35600000.0
2005-06-23 08:15:00,1.81954,1.81976,1.81941,1.81976,50600000.0
2005-06-23 08:16:00,1.81965,1.81965,1.81965,1.81965,9400000.0
2005-06-23 08:17:00,1.8195,1.81958,1.81945,1.81956,54800000.0
2005-06-23 08:18:00,1.81958,1.81979,1.81958,1.81979,25700000.0
2005-06-23 08:19:00,1.81992,1.82,1.8198,1.8198,26400000.0
2005-06-23 08:20:00,1.81972,1.82005,1.81966,1.81998,73700000.0
2005-06-23 08:21:00,1.82002,1.82014,1.81996,1.82013,97199999.0
2005-06-23 08:22:00,1.8203,1.8203,1.82004,1.82025,65999998.0
2005-06-23 08:23:00,1.82042,1.82051,1.82032,1.82048,91899999.0
2005-06-23 08:24:00,1.82038,1.82051,1.82025,1.82051,54600001.0
2005-06-23 08:25:00,1.82058,1.82077,1.82058,1.82074,82000001.0
2005-06-23 08:26:00,1.82074,1.82081,1.82068,1.82072,69100000.0
2005-06-23 08:27:00,1.82072,1.82078,1.82057,1.82057,24900000.0
2005-06-23 08:28:00,1.82042,1.82056,1.82037,1.82037,88400000.0
2005-06-23 08:29:00,1.82038,1.82038,1.82034,1.82034,39400000.0
2005-06-23 08:30:00,1.82038,1.82043,1.82035,1.82039,30300001.0
2005-06-23 08:31:00,1.82038,1.82048,1.82035,1.82045,87199999.0
2005-06-23 08:32:00,1.82048,1.82057,1.82047,1.82057,75399999.0
2005-06-23 08:33:00,1.8206,1.8206,1.8206,1.8206,2400000.0
2005-06-23 08:34:00,1.82053,1.82061,1.82052,1.82053,43300000.0
2005-06-23 08:35:00,1.82067,1.82096,1.82067,1.8209,23100000.0
2005-06-23 08:36:00,1.82101,1.82117,1.82101,1.82117,1400000.0
2005-06-23 08:37:00,1.82127,1.82154,1.82127,1.82143,70499999.0
2005-06-23 08:38:00,1.82158,1.82158,1.82138,1.82153,57200000.0
2005-06-23 08:39:00,1.82147,1.82161,1.82136,1.82149,50500000.0
2005-06-23 08:40:00,1.82153,1.82165,1.82142,1.82158,113999999.0
2005-06-23 08:41:00,1.82159,1.82159,1.8211,1.82113,94400000.0
2005-06-23 08:42:00,1.82117,1.82127,1.82106,1.82111,88500002.0
2005-06-23 08:43:00,1.82112,1.82134,1.82111,1.82112,62199999.0
2005-06-23 08:44:00,1.82095,1.82095,1.82082,1.82082,6400000.0
2005-06-23 08:45:00,1.82083,1.82083,1.82058,1.82062,48900000.0
2005-06-23 08:46:00,1.82045,1.82045,1.82014,1.82018,94799999.0
2005-06-23 08:47:00,1.8203,1.82033,1.81957,1.81958,63700001.0
2005-06-23 08:48:00,1.8196,1.81981,1.81947,1.8196,62300000.0
2005-06-23 08:49:00,1.81952,1.81954,1.81922,1.81929,81100002.0
2005-06-23 08:50:00,1.81913,1.81918,1.81902,1.81918,52300000.0
2005-06-23 08:51:00,1.81931,1.81975,1.81931,1.81975,59200000.0
2005-06-23 08:52:00,1.81995,1.82008,1.81987,1.82007,81700000.0
2005-06-23 08:53:00,1.81997,1.81997,1.81964,1.81964,7000000.0
2005-06-23 08:54:00,1.81954,1.81989,1.81944,1.81989,99499998.0
2005-06-23 08:55:00,1.81997,1.82008,1.81997,1.82007,43500000.0
2005-06-23 08:56:00,1.82006,1.82017,1.82,1.82002,61200000.0
2005-06-23 08:57:00,1.81998,1.82017,1.8199,1.82017,56300001.0
2005-06-23 08:58:00,1.82016,1.82016,1.82003,1.82004,33600000.0
2005-06-23 08:59:00,1.82003,1.82033,1.82003,1.82011,89300001.0
2005-06-23 09:00:00,1.82012,1.82013,1.81982,1.81999,52100000.0
2005-06-23 09:01:00,1.82004,1.82004,1.81981,1.81981,32300000.0
2005-06-23 09:02:00,1.81977,1.81977,1.81953,1.81953,37300000.0
2005-06-23 09:03:00,1.8195,1.81951,1.81939,1.81947,70500000.0
2005-06-23 09:04:00,1.81939,1.8195,1.81919,1.81919,126700000.0
2005-06-23 09:05:00,1.81922,1.81928,1.81922,1.81928,16400000.0
2005-06-23 09:06:00,1.8194,1.8194,1.81926,1.81931,92000001.0
2005-06-23 09:07:00,1.81925,1.81937,1.81919,1.81925,91699998.0
2005-06-23 09:08:00,1.81928,1.81963,1.81928,1.81963,94500001.0
2005-06-23 09:09:00,1.8197,1.8197,1.81945,1.81945,91199998.0
2005-06-23 09:10:00,1.81954,1.81967,1.81954,1.81958,35200000.0
2005-06-23 09:11:00,1.81947,1.81949,1.81943,1.81949,65900000.0
2005-06-23 09:12:00,1.81953,1.8196,1.81937,1.8196,89000000.0
2005-06-23 09:13:00,1.81958,1.81999,1.81958,1.81999,34900000.0
2005-06-23 09:14:00,1.82015,1.82045,1.82015,1.82045,62100000.0
2005-06-23 09:15:00,1.82034,1.82034,1.82026,1.82026,67799998.0
2005-06-23 09:16:00,1.82025,1.82051,1.82025,1.82045,35900000.0
2005-06-23 09:17:00,1.82057,1.82062,1.82052,1.82052,50400000.0
2005-06-23 09:18:00,1.82048,1.82054,1.82044,1.82054,74700000.0
2005-06-23 09:19:00,1.82057,1.82057,1.82037,1.82037,54700000.0
2005-06-23 09:20:00,1.82047,1.82083,1.82047,1.82083,20400000.0
2005-06-23 09:21:00,1.82098,1.82098,1.82089,1.8209,73100000.0
2005-06-23 09:22:00,1.82088,1.82088,1.82082,1.82082,51099999.0
2005-06-23 09:23:00,1.82079,1.82079,1.82061,1.82074,15700000.0
2005-06-23 09:24:00,1.82068,1.82068,1.82046,1.82049,48900001.0
2005-06-23 09:25:00,1.82048,1.82066,1.82048,1.8205,90500002.0
2005-06-23 09:26:00,1.82053,1.82066,1.82043,1.82052,68899998.0
2005-06-23 09:27:00,1.82048,1.82048,1.82034,1.82038,53100000.0
2005-06-23 09:28:00,1.82036,1.82037,1.82025,1.8203,56300000.0
2005-06-23 09:29:00,1.82049,1.8207,1.82049,1.82066,36200000.0
2005-06-23 09:30:00,1.82051,1.82062,1.82043,1.82062,77999999.0
2005-06-23 09:31:00,1.82053,1.82061,1.82045,1.82048,81900000.0
2005-06-23 09:32:00,1.82045,1.82045,1.82022,1.82029,107400003.0
2005-06-23 09:33:00,1.8203,1.8203,1.82006,1.82009,46600000.0
2005-06-23 09:34:00,1.81998,1.81998,1.81949,1.81949,61700000.0
2005-06-23 09:35:00,1.8194,1.81959,1.8194,1.81959,37100000.0
2005-06-23 09:36:00,1.81943,1.81974,1.81943,1.81967,91999996.0
2005-06-23 09:37:00,1.81954,1.81954,1.8193,1.81933,45800000.0
2005-06-23 09:38:00,1.81973,1.82023,1.81973,1.82015,81800002.0
2005-06-23 09:39:00,1.81997,1.81997,1.81966,1.81967,23300000.0
2005-06-23 09:40:00,1.8197,1.82005,1.8197,1.81991,96199998.0
2005-06-23 09:41:00,1.8197,1.82,1.8197,1.81989,49800000.0
2005-06-23 09:42:00,1.81997,1.82001,1.81986,1.81991,66350000.0
2005-06-23 09:43:00,1.81968,1.81969,1.81958,1.81962,98499999.0
2005-06-23 09:44:00,1.81963,1.81987,1.8196,1.81987,97700001.0
2005-06-23 09:45:00,1.81978,1.81982,1.81975,1.81979,57200000.0
2005-06-23 09:46:00,1.81995,1.82007,1.81994,1.82006,68200000.0
2005-06-23 09:47:00,1.82006,1.82035,1.82006,1.82035,57299999.0
2005-06-23 09:48:00,1.82043,1.82043,1.82031,1.82031,34900000.0
2005-06-23 09:49:00,1.82031,1.82031,1.82009,1.82024,105700000.0
2005-06-23 09:50:00,1.8203,1.82035,1.82025,1.82035,66600000.0
2005-06-23 09:51:00,1.82048,1.8205,1.82043,1.8205,61100000.0
2005-06-23 09:52:00,1.82048,1.82056,1.82043,1.82049,33100000.0
2005-06-23 09:53:00,1.82038,1.82038,1.82007,1.82014,37500000.0
2005-06-23 09:54:00,1.82001,1.82001,1.81969,1.81992,92699999.0
2005-06-23 09:55:00,1.8199,1.8199,1.81959,1.81983,102700000.0
2005-06-23 09:56:00,1.81979,1.82,1.81979,1.82,32499999.0
2005-06-23 09:57:00,1.82007,1.82007,1.81984,1.81984,42200001.0
2005-06-23 09:58:00,1.81978,1.82002,1.81977,1.81988,74799999.0
2005-06-23 09:59:00,1.81948,1.81948,1.81913,1.81917,39100001.0
2005-06-23 10:00:00,1.81897,1.81901,1.81881,1.819,39100001.0
2005-06-23 10:01:00,1.81937,1.81949,1.81914,1.81925,61600000.0
2005-06-23 10:02:00,1.81931,1.81949,1.81926,1.81949,55900000.0
2005-06-23 10:03:00,1.8197,1.8198,1.8197,1.81971,55300000.0
2005-06-23 10:04:00,1.81978,1.82033,1.81978,1.82033,42700000.0
2005-06-23 10:05:00,1.82043,1.82087,1.82037,1.8207,65500000.0
2005-06-23 10:06:00,1.82063,1.82072,1.82048,1.8206,107700000.0
2005-06-23 10:07:00,1.82062,1.8207,1.82055,1.82055,58800002.0
2005-06-23 10:08:00,1.82052,1.82066,1.82052,1.82063,32400000.0
2005-06-23 10:09:00,1.82069,1.82069,1.82054,1.82058,53999999.0
2005-06-23 10:10:00,1.82068,1.82076,1.82054,1.82076,60300000.0
2005-06-23 10:11:00,1.82077,1.82078,1.82062,1.82062,75700001.0
2005-06-23 10:12:00,1.82058,1.82096,1.82057,1.82096,65700000.0
2005-06-23 10:13:00,1.82104,1.8214,1.82104,1.82133,55099999.0
2005-06-23 10:14:00,1.82129,1.82139,1.82117,1.82123,60000001.0
2005-06-23 10:15:00,1.82127,1.82127,1.82111,1.82124,95400001.0
2005-06-23 10:16:00,1.82123,1.82133,1.82116,1.82133,43400000.0
2005-06-23 10:17:00,1.82128,1.82163,1.82128,1.82163,46100001.0
2005-06-23 10:18:00,1.82167,1.82168,1.82137,1.8214,61299999.0
2005-06-23 10:19:00,1.8213,1.82137,1.82128,1.8213,61200001.0
2005-06-23 10:20:00,1.82115,1.82115,1.82091,1.82105,45600000.0
2005-06-23 10:21:00,1.82103,1.82129,1.82103,1.82129,91300001.0
2005-06-23 10:22:00,1.82125,1.82162,1.8211,1.82162,91900000.0
2005-06-23 10:23:00,1.82167,1.82198,1.82167,1.82172,49900000.0
2005-06-23 10:24:00,1.82175,1.82176,1.82161,1.82163,60100001.0
2005-06-23 10:25:00,1.82161,1.82189,1.82161,1.82177,44700000.0
2005-06-23 10:26:00,1.82177,1.8218,1.82157,1.82164,64100000.0
2005-06-23 10:27:00,1.82162,1.82162,1.82128,1.8213,44500001.0
2005-06-23 10:28:00,1.82128,1.82128,1.82116,1.82118,54900001.0
2005-06-23 10:29:00,1.82112,1.8212,1.82108,1.82108,40799999.0
2005-06-23 10:30:00,1.82107,1.82108,1.82094,1.82094,22100000.0
2005-06-23 10:31:00,1.82097,1.82113,1.82097,1.82113,57800000.0
2005-06-23 10:32:00,1.82078,1.82087,1.82074,1.82086,62599999.0
2005-06-23 10:33:00,1.82097,1.82101,1.82086,1.82089,60500000.0
2005-06-23 10:34:00,1.82085,1.82085,1.82074,1.82081,72000000.0
2005-06-23 10:35:00,1.8209,1.82096,1.82073,1.82092,64500000.0
2005-06-23 10:36:00,1.82092,1.82092,1.82062,1.82088,19450000.0
2005-06-23 10:37:00,1.82082,1.82082,1.82048,1.82057,57799999.0
2005-06-23 10:38:00,1.82054,1.82074,1.82044,1.82074,47500000.0
2005-06-23 10:39:00,1.82073,1.82073,1.82052,1.82052,57899999.0
2005-06-23 10:40:00,1.82067,1.82083,1.82067,1.82083,105800000.0
2005-06-23 10:41:00,1.82085,1.82096,1.82074,1.82074,30200000.0
2005-06-23 10:42:00,1.82081,1.82084,1.82071,1.82074,59600000.0
2005-06-23 10:43:00,1.82073,1.82073,1.82055,1.82057,53900000.0
2005-06-23 10:44:00,1.82043,1.82043,1.82005,1.8201,40999999.0
2005-06-23 10:45:00,1.81988,1.81988,1.81964,1.81974,31700000.0
2005-06-23 10:46:00,1.81964,1.81975,1.81961,1.81974,43900000.0
2005-06-23 10:47:00,1.81988,1.82026,1.81986,1.82026,37100001.0
2005-06-23 10:48:00,1.82024,1.82034,1.82005,1.82034,81200000.0
2005-06-23 10:49:00,1.82041,1.82046,1.82024,1.82037,63000000.0
2005-06-23 10:50:00,1.82032,1.82036,1.82017,1.8202,136500000.0
2005-06-23 10:51:00,1.82033,1.82033,1.82008,1.82008,42800000.0
2005-06-23 10:52:00,1.82025,1.82025,1.82006,1.8201,67800000.0
2005-06-23 10:53:00,1.82012,1.82031,1.82012,1.82013,33950000.0
2005-06-23 10:54:00,1.82025,1.82046,1.82025,1.82038,38100000.0
2005-06-23 10:55:00,1.82033,1.82033,1.82016,1.82028,87100000.0
2005-06-23 10:56:00,1.82031,1.82044,1.82028,1.82044,80099998.0
2005-06-23 10:57:00,1.82047,1.8205,1.82041,1.82047,61900000.0
2005-06-23 10:58:00,1.82042,1.82042,1.82024,1.8203,132799997.0
2005-06-23 10:59:00,1.82029,1.82033,1.8202,1.82033,88200000.0
2005-06-23 11:00:00,1.8204,1.8204,1.82015,1.82038,36200001.0
2005-06-23 11:01:00,1.82044,1.82077,1.82044,1.82071,74299997.0
2005-06-23 11:02:00,1.82076,1.82104,1.82076,1.82104,90999999.0
2005-06-23 11:03:00,1.82079,1.82079,1.82022,1.82026,44000000.0
2005-06-23 11:04:00,1.82042,1.8206,1.82042,1.82047,57800000.0
2005-06-23 11:05:00,1.82051,1.82072,1.82042,1.82066,86400000.0
2005-06-23 11:06:00,1.82078,1.8209,1.82068,1.82068,31100000.0
2005-06-23 11:07:00,1.82069,1.8208,1.82066,1.8208,101399998.0
2005-06-23 11:08:00,1.82077,1.82083,1.8207,1.82083,86899997.0
2005-06-23 11:09:00,1.82081,1.82083,1.82075,1.82083,60600000.0
2005-06-23 11:10:00,1.82082,1.82084,1.82077,1.82084,75000001.0
2005-06-23 11:11:00,1.82093,1.82103,1.82085,1.82085,35200001.0
2005-06-23 11:12:00,1.82085,1.82093,1.82069,1.82069,67000001.0
2005-06-23 11:13:00,1.82072,1.821,1.82072,1.821,95499999.0
2005-06-23 11:14:00,1.82082,1.82086,1.82082,1.82083,40200000.0
2005-06-23 11:15:00,1.821,1.821,1.82082,1.82082,58899999.0
2005-06-23 11:16:00,1.82077,1.82084,1.82074,1.82083,36700000.0
2005-06-23 11:17:00,1.82068,1.82077,1.82068,1.82071,32000000.0
2005-06-23 11:18:00,1.82075,1.82095,1.82074,1.82095,35700000.0
2005-06-23 11:19:00,1.82092,1.82103,1.8208,1.82103,78000000.0
2005-06-23 11:20:00,1.8211,1.82113,1.821,1.82113,24200000.0
2005-06-23 11:21:00,1.82122,1.82122,1.82109,1.82121,31200000.0
2005-06-23 11:22:00,1.82125,1.82137,1.82123,1.82137,82100000.0
2005-06-23 11:23:00,1.8215,1.82173,1.8215,1.82164,40899999.0
2005-06-23 11:24:00,1.82164,1.82168,1.82144,1.82144,59400000.0
2005-06-23 11:25:00,1.82139,1.82149,1.82081,1.82081,67800000.0
2005-06-23 11:26:00,1.82113,1.82115,1.82091,1.82093,47300000.0
2005-06-23 11:27:00,1.82112,1.82117,1.82102,1.82105,46100000.0
2005-06-23 11:28:00,1.82125,1.82138,1.82121,1.82132,80400001.0
2005-06-23 11:29:00,1.82138,1.82145,1.82084,1.82084,114100001.0
2005-06-23 11:30:00,1.82068,1.82088,1.82068,1.82085,66399999.0
2005-06-23 11:31:00,1.82087,1.82135,1.82087,1.82135,118499999.0
2005-06-23 11:32:00,1.8213,1.82138,1.82123,1.82138,83799997.0
2005-06-23 11:33:00,1.8213,1.8213,1.8212,1.82127,62800000.0
2005-06-23 11:34:00,1.8213,1.82137,1.8211,1.82116,46700000.0
2005-06-23 11:35:00,1.82113,1.82116,1.82107,1.82116,63200000.0
2005-06-23 11:36:00,1.82108,1.82116,1.82105,1.8211,50500001.0
2005-06-23 11:37:00,1.82103,1.82103,1.82087,1.8209,54200000.0
2005-06-23 11:38:00,1.82102,1.82118,1.82102,1.8211,86899999.0
2005-06-23 11:39:00,1.82117,1.82117,1.8211,1.8211,55800002.0
2005-06-23 11:40:00,1.82106,1.82118,1.82088,1.82099,48300001.0
2005-06-23 11:41:00,1.82097,1.8211,1.82097,1.82108,26200000.0
2005-06-23 11:42:00,1.82113,1.8212,1.82098,1.8211,98500000.0
2005-06-23 11:43:00,1.82115,1.82116,1.82096,1.82097,76100000.0
2005-06-23 11:44:00,1.82098,1.82105,1.8209,1.82105,65900000.0
2005-06-23 11:45:00,1.82107,1.82111,1.82094,1.82094,99999998.0
2005-06-23 11:46:00,1.82093,1.82093,1.8208,1.8208,105099999.0
2005-06-23 11:47:00,1.8209,1.82115,1.8209,1.821,153600001.0
2005-06-23 11:48:00,1.82101,1.82113,1.82101,1.82107,124200000.0
2005-06-23 11:49:00,1.82097,1.82097,1.82083,1.82083,42299999.0
2005-06-23 11:50:00,1.82087,1.82087,1.82054,1.82059,96899999.0
2005-06-23 11:51:00,1.8205,1.8205,1.82036,1.82045,66700001.0
2005-06-23 11:52:00,1.82053,1.82053,1.8204,1.82045,52999999.0
2005-06-23 11:53:00,1.82036,1.82043,1.82028,1.82043,75999999.0
2005-06-23 11:54:00,1.82038,1.82048,1.82035,1.82035,63400000.0
2005-06-23 11:55:00,1.82034,1.82034,1.82025,1.82029,96700001.0
2005-06-23 11:56:00,1.82021,1.82025,1.82004,1.82004,40500001.0
2005-06-23 11:57:00,1.82001,1.82017,1.81995,1.82,60900000.0
2005-06-23 11:58:00,1.81988,1.82006,1.81985,1.81995,95800000.0
2005-06-23 11:59:00,1.81998,1.82002,1.81983,1.82002,80500000.0
2005-06-23 12:00:00,1.81998,1.81998,1.81953,1.81953,98100000.0
2005-06-23 12:01:00,1.81968,1.82017,1.81968,1.82005,58000001.0
2005-06-23 12:02:00,1.82012,1.82043,1.82012,1.82043,18200000.0
2005-06-23 12:03:00,1.82057,1.82062,1.82052,1.82052,57599999.0
2005-06-23 12:04:00,1.82044,1.82048,1.82037,1.82037,75800000.0
2005-06-23 12:05:00,1.82043,1.82043,1.82019,1.82019,31700000.0
2005-06-23 12:06:00,1.82003,1.8202,1.82003,1.82015,68700001.0
2005-06-23 12:07:00,1.82013,1.82013,1.82002,1.82007,85000001.0
2005-06-23 12:08:00,1.82,1.82001,1.81998,1.81998,17200000.0
2005-06-23 12:09:00,1.81993,1.81993,1.8198,1.81987,34100000.0
2005-06-23 12:10:00,1.81985,1.81985,1.81977,1.81985,35200000.0
2005-06-23 12:11:00,1.81979,1.81983,1.81971,1.81971,50600000.0
2005-06-23 12:12:00,1.81952,1.81952,1.81909,1.8191,28200000.0
2005-06-23 12:13:00,1.81922,1.8194,1.81922,1.8194,16300000.0
2005-06-23 12:14:00,1.81949,1.81957,1.81947,1.81957,50299999.0
2005-06-23 12:15:00,1.81969,1.81969,1.81966,1.81966,9246994.0
2005-06-23 12:16:00,1.81971,1.81973,1.81961,1.81973,63799999.0
2005-06-23 12:17:00,1.8197,1.81999,1.81958,1.81999,27900000.0
2005-06-23 12:18:00,1.82026,1.82065,1.82026,1.8206,75900000.0
2005-06-23 12:19:00,1.82067,1.82073,1.82057,1.82057,64700001.0
2005-06-23 12:20:00,1.82064,1.82071,1.82052,1.82071,67900000.0
2005-06-23 12:21:00,1.82053,1.82053,1.82009,1.8202,78999999.0
2005-06-23 12:22:00,1.82012,1.82018,1.82004,1.82004,48100000.0
2005-06-23 12:23:00,1.81999,1.82009,1.81989,1.81995,56900000.0
2005-06-23 12:24:00,1.81988,1.82015,1.81984,1.82015,77700000.0
2005-06-23 12:25:00,1.8202,1.82034,1.8202,1.82029,37700000.0
2005-06-23 12:26:00,1.82032,1.82032,1.82012,1.82012,26000000.0
2005-06-23 12:27:00,1.82022,1.82022,1.8201,1.82022,14000000.0
2005-06-23 12:28:00,1.82032,1.8204,1.82026,1.82038,73800001.0
2005-06-23 12:29:00,1.82048,1.82062,1.82033,1.82062,73299999.0
2005-06-23 12:30:00,1.8207,1.8207,1.82036,1.82059,77600000.0
2005-06-23 12:31:00,1.8205,1.82055,1.82048,1.82055,79000001.0
2005-06-23 12:32:00,1.82065,1.82072,1.82046,1.82046,79300000.0
2005-06-23 12:33:00,1.82058,1.82087,1.82058,1.82086,90399998.0
2005-06-23 12:34:00,1.82093,1.82103,1.82093,1.82096,88099997.0
2005-06-23 12:35:00,1.82096,1.82096,1.8207,1.8207,40000000.0
2005-06-23 12:36:00,1.82067,1.82069,1.82057,1.82064,59500001.0
2005-06-23 12:37:00,1.82062,1.82076,1.82059,1.82065,49000000.0
2005-06-23 12:38:00,1.82058,1.82058,1.82043,1.82049,51599999.0
2005-06-23 12:39:00,1.82039,1.82049,1.82006,1.82006,49000000.0
2005-06-23 12:40:00,1.82,1.82018,1.81998,1.81998,76600001.0
2005-06-23 12:41:00,1.82001,1.8205,1.82001,1.8205,39000000.0
2005-06-23 12:42:00,1.82053,1.82053,1.82036,1.82037,54600000.0
2005-06-23 12:43:00,1.82036,1.82043,1.82019,1.82043,61899999.0
2005-06-23 12:44:00,1.82038,1.8204,1.82021,1.82035,89800001.0
2005-06-23 12:45:00,1.82043,1.82043,1.82022,1.82022,28800000.0
2005-06-23 12:46:00,1.82024,1.82029,1.82019,1.82023,54400000.0
2005-06-23 12:47:00,1.82026,1.82032,1.8202,1.82023,52300000.0
2005-06-23 12:48:00,1.82018,1.82021,1.82016,1.82018,84200002.0
2005-06-23 12:49:00,1.8202,1.82025,1.82018,1.82023,14800000.0
2005-06-23 12:50:00,1.82025,1.82025,1.82014,1.82019,34400000.0
2005-06-23 12:51:00,1.82002,1.82002,1.8197,1.8197,87500003.0
2005-06-23 12:52:00,1.81962,1.82002,1.81962,1.8199,71799999.0
2005-06-23 12:53:00,1.81989,1.81995,1.81975,1.81975,49300000.0
2005-06-23 12:54:00,1.81971,1.81987,1.81971,1.81987,32100000.0
2005-06-23 12:55:00,1.81983,1.81991,1.81972,1.81991,49900001.0
2005-06-23 12:56:00,1.81989,1.82001,1.81978,1.82001,55799999.0
2005-06-23 12:57:00,1.82009,1.82027,1.82009,1.82025,86000001.0
2005-06-23 12:58:00,1.82018,1.82018,1.81998,1.82008,60600000.0
2005-06-23 12:59:00,1.81956,1.81969,1.81956,1.81969,6500000.0
2005-06-23 13:00:00,1.81954,1.81992,1.81954,1.81983,62000001.0
2005-06-23 13:01:00,1.81973,1.81988,1.81973,1.81986,26400000.0
2005-06-23 13:02:00,1.81975,1.81975,1.81941,1.81941,24200000.0
2005-06-23 13:03:00,1.81958,1.8197,1.81957,1.81957,89200002.0
2005-06-23 13:04:00,1.81948,1.81959,1.81945,1.81959,67099998.0
2005-06-23 13:05:00,1.81955,1.81955,1.81939,1.81939,43100000.0
2005-06-23 13:06:00,1.8195,1.81961,1.81947,1.81955,50499999.0
2005-06-23 13:07:00,1.8196,1.8196,1.81935,1.81954,128400001.0
2005-06-23 13:08:00,1.81963,1.82009,1.81962,1.82009,54400000.0
2005-06-23 13:09:00,1.82007,1.82027,1.82007,1.82025,42300000.0
2005-06-23 13:10:00,1.82017,1.82025,1.82016,1.82025,119600000.0
2005-06-23 13:11:00,1.82032,1.82039,1.82028,1.8203,17800000.0
2005-06-23 13:12:00,1.82032,1.82047,1.82029,1.82045,46100000.0
2005-06-23 13:13:00,1.82028,1.82044,1.82026,1.82026,103599999.0
2005-06-23 13:14:00,1.82028,1.82039,1.82026,1.82035,90000002.0
2005-06-23 13:15:00,1.82037,1.82043,1.82032,1.82039,38700000.0
2005-06-23 13:16:00,1.82045,1.82053,1.82045,1.8205,63499999.0
2005-06-23 13:17:00,1.82053,1.82059,1.8204,1.82054,87900000.0
2005-06-23 13:18:00,1.82055,1.82055,1.8204,1.8204,76500000.0
2005-06-23 13:19:00,1.82048,1.82048,1.82036,1.82048,59099999.0
2005-06-23 13:20:00,1.8205,1.82059,1.8205,1.82052,49100000.0
2005-06-23 13:21:00,1.82071,1.82096,1.82071,1.8209,37000000.0
2005-06-23 13:22:00,1.82088,1.8209,1.82082,1.82083,85100000.0
2005-06-23 13:23:00,1.82089,1.82101,1.8207,1.82075,72400000.0
2005-06-23 13:24:00,1.82064,1.82067,1.82058,1.82058,57300001.0
2005-06-23 13:25:00,1.8206,1.8206,1.82054,1.82057,31200000.0
2005-06-23 13:26:00,1.82059,1.82075,1.82059,1.82065,44400000.0
2005-06-23 13:27:00,1.8207,1.82078,1.82064,1.82068,70500001.0
2005-06-23 13:28:00,1.82055,1.82055,1.82047,1.82049,64299999.0
2005-06-23 13:29:00,1.82048,1.82051,1.82041,1.82042,68000000.0
2005-06-23 13:30:00,1.82037,1.82044,1.82033,1.82033,146200001.0
2005-06-23 13:31:00,1.82033,1.82067,1.82024,1.82066,97900000.0
2005-06-23 13:32:00,1.82063,1.8208,1.82049,1.8208,75300000.0
2005-06-23 13:33:00,1.82078,1.82124,1.82071,1.82112,90299999.0
2005-06-23 13:34:00,1.8211,1.82119,1.82109,1.8211,74999999.0
2005-06-23 13:35:00,1.82108,1.82125,1.82101,1.8212,65300001.0
2005-06-23 13:36:00,1.82137,1.82153,1.82124,1.82145,32500000.0
2005-06-23 13:37:00,1.82163,1.82202,1.82163,1.82185,79200000.0
2005-06-23 13:38:00,1.82182,1.82182,1.82149,1.82149,85999999.0
2005-06-23 13:39:00,1.82145,1.8215,1.82134,1.82141,62200000.0
2005-06-23 13:40:00,1.82161,1.82172,1.82161,1.82172,72199999.0
2005-06-23 13:41:00,1.82176,1.82183,1.82157,1.82157,60900000.0
2005-06-23 13:42:00,1.82165,1.82179,1.8216,1.82167,106000001.0
2005-06-23 13:43:00,1.82167,1.82171,1.82145,1.82145,22100000.0
2005-06-23 13:44:00,1.82143,1.82171,1.82142,1.82171,58400000.0
2005-06-23 13:45:00,1.82168,1.82196,1.82168,1.82196,85800000.0
2005-06-23 13:46:00,1.82217,1.82251,1.82217,1.82246,40099999.0
2005-06-23 13:47:00,1.82242,1.82263,1.82231,1.82231,60600001.0
2005-06-23 13:48:00,1.82222,1.82222,1.82182,1.82211,80000001.0
2005-06-23 13:49:00,1.8221,1.8221,1.82185,1.82203,62900000.0
2005-06-23 13:50:00,1.82202,1.82202,1.8219,1.8219,38900000.0
2005-06-23 13:51:00,1.8218,1.8219,1.82166,1.82166,58300000.0
2005-06-23 13:52:00,1.82167,1.82167,1.82123,1.82123,130999999.0
2005-06-23 13:53:00,1.82098,1.82098,1.82072,1.82072,7600000.0
2005-06-23 13:54:00,1.82052,1.8206,1.82052,1.82055,40000000.0
2005-06-23 13:55:00,1.82053,1.82084,1.82045,1.82078,80999999.0
2005-06-23 13:56:00,1.82071,1.82087,1.82067,1.82082,94400000.0
2005-06-23 13:57:00,1.82081,1.82081,1.82033,1.82046,40900000.0
2005-06-23 13:58:00,1.82048,1.82063,1.82046,1.82062,86300000.0
2005-06-23 13:59:00,1.82083,1.82089,1.82061,1.82061,31700000.0
2005-06-23 14:00:00,1.82067,1.82067,1.82053,1.82063,58099999.0
2005-06-23 14:01:00,1.82073,1.82112,1.82067,1.82112,62000000.0
2005-06-23 14:02:00,1.82117,1.82132,1.82117,1.82121,106899999.0
2005-06-23 14:03:00,1.82138,1.82156,1.82138,1.82151,36800000.0
2005-06-23 14:04:00,1.82148,1.82187,1.82148,1.82185,84700000.0
2005-06-23 14:05:00,1.82178,1.8219,1.82177,1.8219,17900000.0
2005-06-23 14:06:00,1.82186,1.82186,1.82165,1.82165,19700000.0
2005-06-23 14:07:00,1.82155,1.82163,1.8215,1.82161,30800000.0
2005-06-23 14:08:00,1.82158,1.82158,1.82133,1.82137,29500000.0
2005-06-23 14:09:00,1.82145,1.82159,1.82144,1.82152,99299998.0
2005-06-23 14:10:00,1.82122,1.82122,1.82041,1.82051,36800000.0
2005-06-23 14:11:00,1.82043,1.82059,1.82043,1.82049,85400001.0
2005-06-23 14:12:00,1.82052,1.82076,1.82052,1.8207,72099999.0
2005-06-23 14:13:00,1.8207,1.82075,1.82058,1.82062,86199999.0
2005-06-23 14:14:00,1.82072,1.82121,1.82072,1.82121,63200001.0
2005-06-23 14:15:00,1.8215,1.82188,1.82139,1.82188,57400000.0
2005-06-23 14:16:00,1.822,1.82202,1.8215,1.82154,82600000.0
2005-06-23 14:17:00,1.82162,1.82202,1.82162,1.82202,21700000.0
2005-06-23 14:18:00,1.82201,1.82201,1.82173,1.82175,29800000.0
2005-06-23 14:19:00,1.8217,1.82173,1.82152,1.82173,52900000.0
2005-06-23 14:20:00,1.82167,1.82179,1.8216,1.82162,63000000.0
2005-06-23 14:21:00,1.8214,1.82145,1.82134,1.82136,45500000.0
2005-06-23 14:22:00,1.82141,1.82141,1.82119,1.82119,39500000.0
2005-06-23 14:23:00,1.82117,1.82122,1.82099,1.82122,52000000.0
2005-06-23 14:24:00,1.82128,1.82137,1.82122,1.82126,70400000.0
2005-06-23 14:25:00,1.82132,1.82149,1.82131,1.82131,63400000.0
2005-06-23 14:26:00,1.8214,1.82158,1.82139,1.82142,44799999.0
2005-06-23 14:27:00,1.82113,1.82131,1.82107,1.82126,92800001.0
2005-06-23 14:28:00,1.82111,1.82136,1.82108,1.82136,20200000.0
2005-06-23 14:29:00,1.82137,1.82137,1.8206,1.8206,38100000.0
2005-06-23 14:30:00,1.82053,1.82073,1.82033,1.82073,50999999.0
2005-06-23 14:31:00,1.82073,1.82073,1.82051,1.82069,32400000.0
2005-06-23 14:32:00,1.8208,1.82083,1.82062,1.82079,95499999.0
2005-06-23 14:33:00,1.8206,1.82069,1.82046,1.82046,76900001.0
2005-06-23 14:34:00,1.8203,1.82036,1.81985,1.81995,59499999.0
2005-06-23 14:35:00,1.81972,1.81972,1.81907,1.81907,39700000.0
2005-06-23 14:36:00,1.81897,1.81914,1.81869,1.81903,77900001.0
2005-06-23 14:37:00,1.81911,1.81946,1.81892,1.81945,79500000.0
2005-06-23 14:38:00,1.81962,1.81973,1.81891,1.81891,20700000.0
2005-06-23 14:39:00,1.81857,1.81857,1.81811,1.81817,23100000.0
2005-06-23 14:40:00,1.81818,1.81843,1.81815,1.81843,91999997.0
2005-06-23 14:41:00,1.81832,1.8185,1.81818,1.81831,85200000.0
2005-06-23 14:42:00,1.81837,1.81848,1.81833,1.81842,70699999.0
2005-06-23 14:43:00,1.81857,1.81857,1.8168,1.8168,71400000.0
2005-06-23 14:44:00,1.81595,1.81595,1.81541,1.81552,32000000.0
2005-06-23 14:45:00,1.81602,1.81709,1.81602,1.81706,35100000.0
2005-06-23 14:46:00,1.81712,1.81715,1.81675,1.81702,38500000.0
2005-06-23 14:47:00,1.81723,1.81766,1.81716,1.81716,81400000.0
2005-06-23 14:48:00,1.81713,1.81743,1.81713,1.81728,28800000.0
2005-06-23 14:49:00,1.81729,1.8174,1.81726,1.81728,77800001.0
2005-06-23 14:50:00,1.81736,1.81747,1.81717,1.81717,104700000.0
2005-06-23 14:51:00,1.81701,1.81701,1.81655,1.8166,54600000.0
2005-06-23 14:52:00,1.81665,1.81687,1.81661,1.81672,31200000.0
2005-06-23 14:53:00,1.81673,1.81688,1.81663,1.81688,35700000.0
2005-06-23 14:54:00,1.81702,1.81704,1.8166,1.81674,86100001.0
2005-06-23 14:55:00,1.81668,1.81668,1.81605,1.81615,54400000.0
2005-06-23 14:56:00,1.81613,1.81636,1.81607,1.81624,70300000.0
2005-06-23 14:57:00,1.81627,1.81632,1.81606,1.81606,68899999.0
2005-06-23 14:58:00,1.81607,1.81683,1.81607,1.81683,85700002.0
2005-06-23 14:59:00,1.81709,1.81714,1.81702,1.81702,54400002.0
2005-06-23 15:00:00,1.81702,1.81739,1.81702,1.81739,90299999.0
2005-06-23 15:01:00,1.81733,1.81741,1.81712,1.81712,44900000.0
2005-06-23 15:02:00,1.81733,1.81754,1.81733,1.81738,30900000.0
2005-06-23 15:03:00,1.81742,1.81748,1.81712,1.81724,57700001.0
2005-06-23 15:04:00,1.81722,1.81724,1.81716,1.81717,105300000.0
2005-06-23 15:05:00,1.81723,1.81745,1.81711,1.81745,53200000.0
2005-06-23 15:06:00,1.81738,1.81761,1.81738,1.81761,38400000.0
2005-06-23 15:07:00,1.81761,1.81762,1.81746,1.81762,55000000.0
2005-06-23 15:08:00,1.81753,1.81753,1.81733,1.81747,57400001.0
2005-06-23 15:09:00,1.81767,1.81822,1.81767,1.81822,114399998.0
2005-06-23 15:10:00,1.8182,1.8182,1.81807,1.81809,63800001.0
2005-06-23 15:11:00,1.81812,1.81828,1.81812,1.81815,102100002.0
2005-06-23 15:12:00,1.8181,1.8181,1.81805,1.81805,2700000.0
2005-06-23 15:13:00,1.81789,1.81789,1.81763,1.81774,45899999.0
2005-06-23 15:14:00,1.81767,1.81767,1.81736,1.81736,32900000.0
2005-06-23 15:15:00,1.81731,1.81731,1.817,1.81707,135200000.0
2005-06-23 15:16:00,1.81702,1.81713,1.817,1.81713,68500000.0
2005-06-23 15:17:00,1.81709,1.81709,1.81697,1.81697,38000000.0
2005-06-23 15:18:00,1.81701,1.81711,1.81696,1.8171,54000000.0
2005-06-23 15:19:00,1.81703,1.81703,1.81659,1.81663,80400000.0
2005-06-23 15:20:00,1.81657,1.81669,1.81647,1.81669,60100000.0
2005-06-23 15:21:00,1.81682,1.81711,1.8168,1.81711,58699998.0
2005-06-23 15:22:00,1.81716,1.81731,1.81716,1.81731,17400000.0
2005-06-23 15:23:00,1.81738,1.8175,1.81735,1.81741,43100000.0
2005-06-23 15:24:00,1.8175,1.81773,1.81744,1.81772,57799999.0
2005-06-23 15:25:00,1.81773,1.81775,1.81766,1.8177,83400000.0
2005-06-23 15:26:00,1.81768,1.8177,1.81745,1.81745,50099999.0
2005-06-23 15:27:00,1.8177,1.81788,1.81759,1.81788,65200002.0
2005-06-23 15:28:00,1.81802,1.8181,1.81787,1.81808,154199999.0
2005-06-23 15:29:00,1.81819,1.81827,1.81805,1.81815,87400001.0
2005-06-23 15:30:00,1.8182,1.81834,1.81798,1.81799,127100001.0
2005-06-23 15:31:00,1.81801,1.81801,1.81783,1.81793,81399999.0
2005-06-23 15:32:00,1.81787,1.81805,1.81785,1.81794,86400000.0
2005-06-23 15:33:00,1.81795,1.81803,1.81773,1.81773,122300000.0
2005-06-23 15:34:00,1.81797,1.81801,1.8178,1.81789,40200000.0
2005-06-23 15:35:00,1.81803,1.81803,1.81778,1.81784,75499998.0
2005-06-23 15:36:00,1.81786,1.81799,1.81785,1.81799,30100000.0
2005-06-23 15:37:00,1.8181,1.81811,1.81806,1.81809,63400000.0
2005-06-23 15:38:00,1.81801,1.81816,1.81796,1.81807,35000000.0
2005-06-23 15:39:00,1.81807,1.81836,1.81807,1.81835,68700000.0
2005-06-23 15:40:00,1.8183,1.8183,1.81789,1.81791,49200000.0
2005-06-23 15:41:00,1.81792,1.81793,1.81748,1.81759,78000000.0
2005-06-23 15:42:00,1.8178,1.81799,1.81774,1.81774,92600003.0
2005-06-23 15:43:00,1.8177,1.81786,1.81769,1.81771,68900000.0
2005-06-23 15:44:00,1.81778,1.8179,1.81767,1.81767,57700000.0
2005-06-23 15:45:00,1.81764,1.81773,1.81763,1.81773,43100000.0
2005-06-23 15:46:00,1.81777,1.81781,1.81763,1.81763,46600000.0
2005-06-23 15:47:00,1.81756,1.81762,1.81734,1.81734,74199999.0
2005-06-23 15:48:00,1.81742,1.81742,1.81722,1.81737,104100000.0
2005-06-23 15:49:00,1.8174,1.8177,1.8174,1.8177,96499999.0
2005-06-23 15:50:00,1.81767,1.81767,1.8175,1.8175,36500000.0
2005-06-23 15:51:00,1.81765,1.81786,1.81765,1.81786,73800003.0
2005-06-23 15:52:00,1.81784,1.81812,1.81784,1.81798,77500000.0
2005-06-23 15:53:00,1.81798,1.81801,1.8179,1.81799,26000000.0
2005-06-23 15:54:00,1.81797,1.818,1.81789,1.81789,47300000.0
2005-06-23 15:55:00,1.81786,1.81786,1.81748,1.81755,45100000.0
2005-06-23 15:56:00,1.81761,1.81804,1.81761,1.81803,42900000.0
2005-06-23 15:57:00,1.81808,1.81827,1.81795,1.81824,64100000.0
2005-06-23 15:58:00,1.81815,1.81825,1.81806,1.81816,63800001.0
2005-06-23 15:59:00,1.81818,1.81837,1.81815,1.81815,83599999.0
2005-06-23 16:00:00,1.81813,1.8186,1.81811,1.81858,84300000.0
2005-06-23 16:01:00,1.81864,1.81869,1.81849,1.8185,97300000.0
2005-06-23 16:02:00,1.81843,1.81843,1.81826,1.81827,24800000.0
2005-06-23 16:03:00,1.81827,1.8185,1.81827,1.81843,42700001.0
2005-06-23 16:04:00,1.81848,1.81854,1.81837,1.81853,125300002.0
2005-06-23 16:05:00,1.81858,1.81858,1.81847,1.81847,12000000.0
2005-06-23 16:06:00,1.81847,1.81847,1.81805,1.81814,35100000.0
2005-06-23 16:07:00,1.81798,1.81798,1.81769,1.81778,45800000.0
2005-06-23 16:08:00,1.81749,1.81749,1.81739,1.81739,9500000.0
2005-06-23 16:09:00,1.81723,1.81758,1.81717,1.81749,92299999.0
2005-06-23 16:10:00,1.81743,1.81766,1.81743,1.8176,50500000.0
2005-06-23 16:11:00,1.81742,1.81772,1.81742,1.81772,72100001.0
2005-06-23 16:12:00,1.81788,1.8183,1.81788,1.8183,59400001.0
2005-06-23 16:13:00,1.81833,1.8186,1.81824,1.8186,77900000.0
2005-06-23 16:14:00,1.81842,1.81849,1.81828,1.81828,36000000.0
2005-06-23 16:15:00,1.81823,1.81849,1.81815,1.81846,23500000.0
2005-06-23 16:16:00,1.81863,1.8195,1.81863,1.81936,91200001.0
2005-06-23 16:17:00,1.81943,1.81945,1.81909,1.81909,110599998.0
2005-06-23 16:18:00,1.81898,1.81907,1.81892,1.81907,84599997.0
2005-06-23 16:19:00,1.81906,1.81906,1.81882,1.81882,36300000.0
2005-06-23 16:20:00,1.81875,1.81875,1.81825,1.8183,140199998.0
2005-06-23 16:21:00,1.81822,1.81822,1.81803,1.8181,42699999.0
2005-06-23 16:22:00,1.81808,1.81808,1.81794,1.81802,52800000.0
2005-06-23 16:23:00,1.8179,1.818,1.81765,1.81765,59899999.0
2005-06-23 16:24:00,1.81745,1.81745,1.81717,1.81724,96000002.0
2005-06-23 16:25:00,1.81727,1.81734,1.81727,1.81732,54399998.0
2005-06-23 16:26:00,1.81737,1.81743,1.81736,1.81743,69800000.0
2005-06-23 16:27:00,1.81742,1.81748,1.81735,1.8174,61099999.0
2005-06-23 16:28:00,1.81745,1.81758,1.81742,1.81742,57800000.0
2005-06-23 16:29:00,1.81748,1.81759,1.81739,1.81739,68400001.0
2005-06-23 16:30:00,1.81724,1.81732,1.81712,1.81712,33400000.0
2005-06-23 16:31:00,1.81717,1.81725,1.81704,1.81725,78000001.0
2005-06-23 16:32:00,1.81727,1.81727,1.81713,1.81724,56700000.0
2005-06-23 16:33:00,1.81708,1.81719,1.81694,1.81694,75699998.0
2005-06-23 16:34:00,1.81685,1.81685,1.8167,1.81685,97199999.0
2005-06-23 16:35:00,1.81677,1.81679,1.81664,1.81664,49199999.0
2005-06-23 16:36:00,1.81658,1.81678,1.81658,1.81672,62100000.0
2005-06-23 16:37:00,1.81669,1.81759,1.81667,1.81759,63400000.0
2005-06-23 16:38:00,1.81797,1.81816,1.81769,1.81807,48500000.0
2005-06-23 16:39:00,1.81795,1.81809,1.81789,1.81789,111099997.0
2005-06-23 16:40:00,1.81775,1.81799,1.81769,1.81781,89400001.0
2005-06-23 16:41:00,1.81789,1.8182,1.81789,1.81791,92799999.0
2005-06-23 16:42:00,1.81785,1.81795,1.81781,1.81781,46800001.0
2005-06-23 16:43:00,1.81782,1.81814,1.81782,1.81805,86600000.0
2005-06-23 16:44:00,1.81801,1.81801,1.81734,1.81745,92500001.0
2005-06-23 16:45:00,1.81738,1.81743,1.81714,1.81714,55500000.0
2005-06-23 16:46:00,1.81706,1.8171,1.81675,1.81675,117699998.0
2005-06-23 16:47:00,1.81686,1.81732,1.81686,1.81732,55100000.0
2005-06-23 16:48:00,1.81762,1.81801,1.81762,1.81797,35700000.0
2005-06-23 16:49:00,1.81788,1.81788,1.81758,1.81758,33146994.0
2005-06-23 16:50:00,1.81767,1.81784,1.81767,1.81772,29300000.0
2005-06-23 16:51:00,1.81778,1.81801,1.81778,1.81794,80200001.0
2005-06-23 16:52:00,1.81793,1.818,1.81791,1.81792,67900000.0
2005-06-23 16:53:00,1.81784,1.81794,1.81784,1.81794,69500000.0
2005-06-23 16:54:00,1.81792,1.81811,1.81792,1.81811,46199999.0
2005-06-23 16:55:00,1.8183,1.81856,1.8183,1.81851,36800000.0
2005-06-23 16:56:00,1.81847,1.81853,1.81841,1.81841,60800000.0
2005-06-23 16:57:00,1.81852,1.81884,1.81852,1.81867,45300000.0
2005-06-23 16:58:00,1.81857,1.81857,1.81829,1.81846,62100000.0
2005-06-23 16:59:00,1.81875,1.81889,1.81857,1.81889,82200002.0
2005-06-23 17:00:00,1.81893,1.81929,1.81893,1.81907,65600000.0
2005-06-23 17:01:00,1.81915,1.8192,1.81899,1.81908,62400001.0
2005-06-23 17:02:00,1.81907,1.81907,1.81867,1.81888,74499998.0
2005-06-23 17:03:00,1.81886,1.81897,1.81877,1.81895,76600000.0
2005-06-23 17:04:00,1.8189,1.81901,1.81883,1.81901,37600000.0
2005-06-23 17:05:00,1.81902,1.81914,1.81879,1.81879,33700000.0
2005-06-23 17:06:00,1.81858,1.81875,1.81849,1.81859,44200000.0
2005-06-23 17:07:00,1.81845,1.81856,1.81835,1.81835,160399999.0
2005-06-23 17:08:00,1.81849,1.81854,1.81844,1.81852,74699999.0
2005-06-23 17:09:00,1.81852,1.81852,1.81815,1.81818,97200001.0
2005-06-23 17:10:00,1.81808,1.81827,1.81805,1.81813,79700001.0
2005-06-23 17:11:00,1.81807,1.81814,1.81798,1.81807,94400000.0
2005-06-23 17:12:00,1.81803,1.81805,1.81743,1.81743,38100001.0
2005-06-23 17:13:00,1.81737,1.81765,1.81737,1.81765,66400000.0
2005-06-23 17:14:00,1.81781,1.81803,1.81781,1.81803,23300000.0
2005-06-23 17:15:00,1.81789,1.81808,1.81789,1.81808,75100000.0
2005-06-23 17:16:00,1.81823,1.81881,1.81823,1.81881,92400000.0
2005-06-23 17:17:00,1.8189,1.81894,1.81858,1.81864,59300000.0
2005-06-23 17:18:00,1.81895,1.81926,1.81881,1.81926,98799998.0
2005-06-23 17:19:00,1.81917,1.81928,1.81903,1.81903,119799999.0
2005-06-23 17:20:00,1.81893,1.81893,1.8187,1.81874,108900000.0
2005-06-23 17:21:00,1.81882,1.81899,1.81882,1.8189,45100000.0
2005-06-23 17:22:00,1.81887,1.81903,1.81887,1.81903,13500000.0
2005-06-23 17:23:00,1.81902,1.81904,1.81896,1.81896,75499998.0
2005-06-23 17:24:00,1.81895,1.81921,1.81895,1.81921,52400001.0
2005-06-23 17:25:00,1.8194,1.81967,1.81937,1.81967,110900000.0
2005-06-23 17:26:00,1.81985,1.81998,1.8197,1.8197,57400001.0
2005-06-23 17:27:00,1.81963,1.81963,1.8195,1.81961,38300000.0
2005-06-23 17:28:00,1.81958,1.81972,1.81957,1.81971,81399999.0
2005-06-23 17:29:00,1.81945,1.81945,1.81891,1.81891,18000000.0
2005-06-23 17:30:00,1.81851,1.81851,1.81825,1.81846,104400000.0
2005-06-23 17:31:00,1.8184,1.81845,1.81825,1.81844,103300000.0
2005-06-23 17:32:00,1.81841,1.81841,1.81805,1.81805,25100000.0
2005-06-23 17:33:00,1.8181,1.81812,1.81797,1.81797,67299999.0
2005-06-23 17:34:00,1.81797,1.818,1.81773,1.81777,77000000.0
2005-06-23 17:35:00,1.81779,1.81797,1.81767,1.81795,52900000.0
2005-06-23 17:36:00,1.81798,1.8183,1.81794,1.8183,37400000.0
2005-06-23 17:37:00,1.81815,1.81815,1.81791,1.81793,62000000.0
2005-06-23 17:38:00,1.81781,1.81781,1.81767,1.81773,41700000.0
2005-06-23 17:39:00,1.8179,1.8179,1.81769,1.81769,29000000.0
2005-06-23 17:40:00,1.81758,1.8178,1.81755,1.8178,32400001.0
2005-06-23 17:41:00,1.818,1.818,1.81778,1.81778,49500000.0
2005-06-23 17:42:00,1.8177,1.8177,1.81745,1.81754,57799999.0
2005-06-23 17:43:00,1.81746,1.81747,1.81718,1.81718,55700001.0
2005-06-23 17:44:00,1.817,1.81712,1.81693,1.81695,71099999.0
2005-06-23 17:45:00,1.81705,1.81738,1.81692,1.81738,73000000.0
2005-06-23 17:46:00,1.81751,1.8177,1.81751,1.8177,63400000.0
2005-06-23 17:47:00,1.81777,1.8181,1.81777,1.8181,31600000.0
2005-06-23 17:48:00,1.81818,1.81842,1.81818,1.81842,77199999.0
2005-06-23 17:49:00,1.81865,1.81874,1.81847,1.81847,83900001.0
2005-06-23 17:50:00,1.81831,1.81831,1.81818,1.81828,46500001.0
2005-06-23 17:51:00,1.81819,1.81819,1.81796,1.818,54099998.0
2005-06-23 17:52:00,1.81814,1.81822,1.81809,1.8181,92299998.0
2005-06-23 17:53:00,1.81802,1.81827,1.81796,1.81812,75900001.0
2005-06-23 17:54:00,1.81805,1.81811,1.81784,1.81784,56600000.0
2005-06-23 17:55:00,1.81778,1.81778,1.81742,1.81742,26000000.0
2005-06-23 17:56:00,1.81723,1.81724,1.8169,1.81695,36500000.0
2005-06-23 17:57:00,1.81685,1.81714,1.81685,1.81714,23200000.0
2005-06-23 17:58:00,1.81721,1.81724,1.81708,1.81723,40500000.0
2005-06-23 17:59:00,1.81728,1.81742,1.81726,1.81738,65599998.0
2005-06-23 18:00:00,1.8176,1.81778,1.81756,1.81778,61600000.0
2005-06-23 18:01:00,1.81785,1.8183,1.81785,1.8183,1027999991.0
2005-06-23 18:02:00,1.81832,1.81834,1.81799,1.81799,1034299998.0
2005-06-23 18:03:00,1.81794,1.81794,1.81782,1.81786,1179600003.0
2005-06-23 18:04:00,1.81798,1.81809,1.81793,1.818,603600001.0
2005-06-23 18:05:00,1.81799,1.81814,1.81794,1.818,1237799997.0
2005-06-23 18:06:00,1.81802,1.81818,1.81799,1.81806,968399995.0
2005-06-23 18:07:00,1.8182,1.81852,1.8182,1.81852,1269049994.0
2005-06-23 18:08:00,1.81858,1.81879,1.81851,1.8186,1335799997.0
2005-06-23 18:09:00,1.81874,1.81909,1.81873,1.81903,609169996.0
2005-06-23 18:10:00,1.81904,1.81904,1.81884,1.81902,905750003.0
2005-06-23 18:11:00,1.81883,1.81883,1.81854,1.81868,571500002.0
2005-06-23 18:12:00,1.81848,1.81856,1.81839,1.81839,715400001.0
2005-06-23 18:13:00,1.8184,1.81867,1.8184,1.81866,565700000.0
2005-06-23 18:14:00,1.81873,1.81873,1.8185,1.81851,858400004.0
2005-06-23 18:15:00,1.81857,1.81867,1.81854,1.8186,824549995.0
2005-06-23 18:16:00,1.81867,1.81873,1.8186,1.81862,774800008.0
2005-06-23 18:17:00,1.81865,1.81865,1.81855,1.8186,442799999.0
2005-06-23 18:18:00,1.81859,1.81862,1.81848,1.81856,647746994.0
2005-06-23 18:19:00,1.81853,1.81853,1.81838,1.81838,561299999.0
2005-06-23 18:20:00,1.81838,1.81838,1.81801,1.81801,499599992.0
2005-06-23 18:21:00,1.81802,1.81805,1.81788,1.81801,748999999.0
2005-06-23 18:22:00,1.81799,1.818,1.81781,1.81783,606499996.0
2005-06-23 18:23:00,1.81786,1.81798,1.8176,1.8176,804069997.0
2005-06-23 18:24:00,1.81751,1.8176,1.81733,1.81735,802949998.0
2005-06-23 18:25:00,1.81725,1.81749,1.81723,1.81734,605100000.0
2005-06-23 18:26:00,1.81735,1.81752,1.81726,1.81752,541900001.0
2005-06-23 18:27:00,1.81755,1.81761,1.81744,1.81755,790299995.0
2005-06-23 18:28:00,1.8175,1.81762,1.81746,1.81755,350899999.0
2005-06-23 18:29:00,1.81752,1.81761,1.8174,1.81755,707200004.0
2005-06-23 18:30:00,1.81747,1.81747,1.81722,1.81722,644750000.0
2005-06-23 18:31:00,1.81724,1.81737,1.81721,1.81723,464300004.0
2005-06-23 18:32:00,1.81716,1.81716,1.81693,1.81707,414000003.0
2005-06-23 18:33:00,1.81707,1.8172,1.81694,1.81708,631399997.0
2005-06-23 18:34:00,1.8171,1.81713,1.81695,1.81695,638299993.0
2005-06-23 18:35:00,1.81695,1.81705,1.81689,1.81705,404470003.0
2005-06-23 18:36:00,1.81711,1.81711,1.81671,1.81671,98699997.0
2005-06-23 18:37:00,1.81669,1.8169,1.81669,1.81688,114600001.0
2005-06-23 18:38:00,1.81695,1.81695,1.81688,1.81695,197299999.0
2005-06-23 18:39:00,1.81695,1.81712,1.81685,1.81712,293800000.0
2005-06-23 18:40:00,1.81709,1.81709,1.81685,1.81685,403799996.0
2005-06-23 18:41:00,1.81687,1.81722,1.81687,1.81722,304900000.0
2005-06-23 18:42:00,1.81723,1.81723,1.8171,1.8172,195299999.0
2005-06-23 18:43:00,1.81722,1.81722,1.81705,1.81712,101100000.0
2005-06-23 18:44:00,1.81705,1.81717,1.81705,1.8171,460370000.0
2005-06-23 18:45:00,1.81712,1.81725,1.8171,1.81715,135800000.0
2005-06-23 18:46:00,1.81709,1.81715,1.81705,1.81715,172000002.0
2005-06-23 18:47:00,1.81697,1.81697,1.81682,1.81682,210599999.0
2005-06-23 18:48:00,1.81672,1.81672,1.81638,1.81638,319050001.0
2005-06-23 18:49:00,1.81633,1.81645,1.81633,1.81645,100000000.0
2005-06-23 18:50:00,1.81653,1.81674,1.81653,1.81672,263799999.0
2005-06-23 18:51:00,1.81681,1.81692,1.81673,1.81692,341699998.0
2005-06-23 18:52:00,1.81697,1.81705,1.81695,1.81705,633499999.0
2005-06-23 18:53:00,1.81702,1.8172,1.81697,1.81697,349900002.0
2005-06-23 18:54:00,1.817,1.81705,1.81695,1.81695,222146996.0
2005-06-23 18:55:00,1.817,1.81711,1.81696,1.817,592699996.0
2005-06-23 18:56:00,1.817,1.81705,1.81695,1.81705,244699999.0
2005-06-23 18:57:00,1.817,1.81705,1.81692,1.81705,350799999.0
2005-06-23 18:58:00,1.81703,1.81703,1.81682,1.81687,770699995.0
2005-06-23 18:59:00,1.81684,1.81703,1.81684,1.81685,414300001.0
2005-06-23 19:00:00,1.81686,1.81686,1.81667,1.81679,194800001.0
2005-06-23 19:01:00,1.81686,1.81687,1.81679,1.8168,77399999.0
2005-06-23 19:02:00,1.81665,1.81665,1.81642,1.81642,330999999.0
2005-06-23 19:03:00,1.8165,1.81657,1.8164,1.81648,667399999.0
2005-06-23 19:04:00,1.81652,1.81652,1.81608,1.81608,251300003.0
2005-06-23 19:05:00,1.81605,1.81605,1.816,1.81605,120099999.0
2005-06-23 19:06:00,1.81601,1.81601,1.81562,1.81576,566199999.0
2005-06-23 19:07:00,1.81565,1.81593,1.81558,1.81593,395100003.0
2005-06-23 19:08:00,1.81595,1.81628,1.81595,1.81608,515499997.0
2005-06-23 19:09:00,1.81608,1.81623,1.81605,1.81615,318400005.0
2005-06-23 19:10:00,1.81608,1.81608,1.81577,1.81587,367900001.0
2005-06-23 19:11:00,1.81597,1.81651,1.81597,1.81636,144299998.0
2005-06-23 19:12:00,1.81645,1.81671,1.81645,1.81651,272949999.0
2005-06-23 19:13:00,1.81655,1.81663,1.81642,1.81663,363699999.0
2005-06-23 19:14:00,1.81659,1.81663,1.81651,1.81663,290999999.0
2005-06-23 19:15:00,1.81662,1.81662,1.81647,1.81657,275100002.0
2005-06-23 19:16:00,1.81659,1.81665,1.81652,1.81652,94600000.0
2005-06-23 19:17:00,1.81654,1.81662,1.81648,1.81655,260100001.0
2005-06-23 19:18:00,1.81659,1.817,1.81658,1.817,287100000.0
2005-06-23 19:19:00,1.817,1.81712,1.81683,1.81712,288299998.0
2005-06-23 19:20:00,1.81714,1.81747,1.81714,1.81728,289299998.0
2005-06-23 19:21:00,1.81737,1.81758,1.81737,1.81757,377800000.0
2005-06-23 19:22:00,1.81755,1.81759,1.81715,1.81715,350200000.0
2005-06-23 19:23:00,1.81709,1.81721,1.81706,1.81715,381899998.0
2005-06-23 19:24:00,1.81714,1.81714,1.81703,1.81714,141399999.0
2005-06-23 19:25:00,1.8171,1.8171,1.81696,1.81698,108000000.0
2005-06-23 19:26:00,1.81698,1.81716,1.81698,1.81698,342900000.0
2005-06-23 19:27:00,1.81708,1.81719,1.81696,1.81716,558500000.0
2005-06-23 19:28:00,1.81725,1.81755,1.81725,1.81755,365899998.0
2005-06-23 19:29:00,1.81755,1.81781,1.81755,1.81755,320446992.0
2005-06-23 19:30:00,1.81736,1.81736,1.81722,1.81722,492100000.0
2005-06-23 19:31:00,1.8171,1.81723,1.81706,1.81723,168600000.0
2005-06-23 19:32:00,1.81722,1.8173,1.81672,1.81672,393499995.0
2005-06-23 19:33:00,1.81673,1.81692,1.81673,1.81692,227699999.0
2005-06-23 19:34:00,1.81687,1.81694,1.8168,1.81682,156300002.0
2005-06-23 19:35:00,1.81678,1.81682,1.81668,1.81668,461800001.0
2005-06-23 19:36:00,1.81665,1.81668,1.81655,1.8166,420100001.0
2005-06-23 19:37:00,1.81655,1.8167,1.81648,1.81653,259099997.0
2005-06-23 19:38:00,1.81658,1.81704,1.81658,1.81673,30700000.0
2005-06-23 19:39:00,1.81669,1.81669,1.81661,1.81665,143200001.0
2005-06-23 19:40:00,1.81672,1.81677,1.81668,1.8167,380500000.0
2005-06-23 19:41:00,1.81671,1.81683,1.81668,1.81671,298199997.0
2005-06-23 19:42:00,1.81682,1.81713,1.81682,1.81713,182600000.0
2005-06-23 19:43:00,1.8172,1.8174,1.8172,1.81738,116699999.0
2005-06-23 19:44:00,1.8174,1.81748,1.81735,1.8174,389499999.0
2005-06-23 19:45:00,1.8174,1.81754,1.81737,1.81754,130500000.0
2005-06-23 19:46:00,1.81752,1.81755,1.81735,1.8174,351599999.0
2005-06-23 19:47:00,1.81741,1.8175,1.81741,1.81748,115400001.0
2005-06-23 19:48:00,1.81721,1.81758,1.8166,1.81662,129200000.0
2005-06-23 19:49:00,1.81757,1.81763,1.81752,1.81763,313899997.0
2005-06-23 19:50:00,1.81763,1.81763,1.8175,1.8175,320499996.0
2005-06-23 19:51:00,1.8175,1.81755,1.81745,1.81755,375000001.0
2005-06-23 19:52:00,1.81754,1.81754,1.81744,1.81748,179799998.0
2005-06-23 19:53:00,1.81755,1.81755,1.81753,1.81755,33500000.0
2005-06-23 19:54:00,1.81759,1.81759,1.81725,1.8174,152799999.0
2005-06-23 19:55:00,1.81735,1.81747,1.81735,1.81747,62700000.0
2005-06-23 19:56:00,1.81749,1.81753,1.81742,1.81748,304299999.0
2005-06-23 19:57:00,1.8174,1.81747,1.81737,1.8174,294399999.0
2005-06-23 19:58:00,1.81742,1.81756,1.81733,1.8174,342700000.0
2005-06-23 19:59:00,1.81737,1.81745,1.81737,1.81743,283299999.0
2005-06-23 20:00:00,1.81741,1.81751,1.81741,1.81745,278199995.0
2005-06-23 20:01:00,1.81745,1.81745,1.8174,1.81745,201500000.0
2005-06-23 20:02:00,1.81744,1.81744,1.81725,1.81736,164600000.0
2005-06-23 20:03:00,1.81725,1.81728,1.8165,1.8165,98700001.0
2005-06-23 20:04:00,1.81637,1.81637,1.8162,1.81635,281300002.0
2005-06-23 20:05:00,1.81636,1.81636,1.81607,1.81612,145200000.0
2005-06-23 20:06:00,1.81612,1.8164,1.81612,1.81638,206800001.0
2005-06-23 20:07:00,1.8164,1.81643,1.81631,1.81637,113000000.0
2005-06-23 20:08:00,1.81645,1.81645,1.81637,1.81645,352800001.0
2005-06-23 20:09:00,1.81632,1.81632,1.81608,1.81614,131799999.0
2005-06-23 20:10:00,1.8161,1.8162,1.8161,1.81616,153500002.0
2005-06-23 20:11:00,1.81645,1.81645,1.8164,1.81645,105600004.0
2005-06-23 20:12:00,1.81634,1.81634,1.81568,1.81568,492799997.0
2005-06-23 20:13:00,1.81542,1.8158,1.81542,1.81557,183700001.0
2005-06-23 20:14:00,1.81568,1.81623,1.81568,1.81616,107500000.0
2005-06-23 20:15:00,1.8162,1.81629,1.81611,1.81612,430899998.0
2005-06-23 20:16:00,1.81609,1.81632,1.81609,1.81632,92000001.0
2005-06-23 20:17:00,1.81632,1.81643,1.81621,1.81643,50100000.0
2005-06-23 20:18:00,1.81648,1.81654,1.8164,1.81642,142400000.0
2005-06-23 20:19:00,1.81638,1.81638,1.81586,1.81601,165999999.0
2005-06-23 20:20:00,1.81587,1.81593,1.81577,1.8158,242699999.0
2005-06-23 20:21:00,1.81584,1.81602,1.81575,1.81589,244300000.0
2005-06-23 20:22:00,1.8159,1.81595,1.8159,1.8159,160200000.0
2005-06-23 20:23:00,1.81588,1.81595,1.8158,1.81595,272900000.0
2005-06-23 20:24:00,1.81591,1.81591,1.81555,1.81585,79500000.0
2005-06-23 20:25:00,1.81588,1.81594,1.81581,1.81593,418200000.0
2005-06-23 20:26:00,1.81592,1.8161,1.81591,1.81598,490599998.0
2005-06-23 20:27:00,1.81605,1.81609,1.81584,1.81606,244800000.0
2005-06-23 20:28:00,1.81596,1.81611,1.81559,1.81605,306799996.0
2005-06-23 20:29:00,1.81607,1.81615,1.81604,1.8161,335100003.0
2005-06-23 20:30:00,1.8161,1.81617,1.81605,1.8161,819800000.0
2005-06-23 20:31:00,1.8161,1.81617,1.81603,1.81617,542000000.0
2005-06-23 20:32:00,1.81619,1.81626,1.81611,1.81616,679799998.0
2005-06-23 20:33:00,1.81598,1.81602,1.81584,1.81584,320600003.0
2005-06-23 20:34:00,1.81585,1.81585,1.8158,1.8158,115900001.0
2005-06-23 20:35:00,1.81582,1.81588,1.81548,1.81548,67400000.0
2005-06-23 20:36:00,1.81548,1.81551,1.81538,1.81551,141599998.0
2005-06-23 20:37:00,1.8155,1.81558,1.81538,1.81547,170599999.0
2005-06-23 20:38:00,1.81547,1.81562,1.81545,1.8155,264300001.0
2005-06-23 20:39:00,1.81555,1.81558,1.81545,1.8155,242899999.0
2005-06-23 20:40:00,1.81549,1.81552,1.81539,1.81541,284000002.0
2005-06-23 20:41:00,1.81521,1.81521,1.81385,1.8144,265899996.0
2005-06-23 20:42:00,1.8144,1.8144,1.81423,1.81424,42900000.0
2005-06-23 20:43:00,1.81441,1.8146,1.81434,1.81434,274799998.0
2005-06-23 20:44:00,1.81426,1.81426,1.81397,1.81418,460699996.0
2005-06-23 20:45:00,1.81415,1.81432,1.81408,1.81432,123999998.0
2005-06-23 20:46:00,1.81445,1.81453,1.8144,1.81453,88000000.0
2005-06-23 20:47:00,1.81447,1.81471,1.81418,1.81463,385600000.0
2005-06-23 20:48:00,1.8146,1.8146,1.81408,1.81425,241300000.0
2005-06-23 20:49:00,1.81423,1.81473,1.81397,1.81473,111100001.0
2005-06-23 20:50:00,1.81472,1.81548,1.81472,1.81515,293500000.0
2005-06-23 20:51:00,1.8152,1.81552,1.8142,1.81508,317100002.0
2005-06-23 20:52:00,1.81488,1.81499,1.81453,1.81461,184200000.0
2005-06-23 20:53:00,1.81448,1.8146,1.81441,1.81441,630599998.0
2005-06-23 20:54:00,1.81447,1.81447,1.81435,1.81437,408000000.0
2005-06-23 20:55:00,1.81442,1.81453,1.81442,1.81448,373100002.0
2005-06-23 20:56:00,1.81447,1.81455,1.81439,1.81439,596000001.0
2005-06-23 20:57:00,1.81438,1.81446,1.81423,1.81423,445700005.0
2005-06-23 20:58:00,1.8142,1.8142,1.81369,1.81383,181600000.0
2005-06-23 20:59:00,1.81388,1.81403,1.81373,1.81397,624699999.0
2005-06-23 21:00:00,1.81402,1.81433,1.81401,1.81418,381100002.0
2005-06-23 21:01:00,1.8141,1.81426,1.81409,1.8141,363100000.0
2005-06-23 21:02:00,1.81416,1.81454,1.81416,1.81441,194999996.0
2005-06-23 21:03:00,1.81438,1.81446,1.81432,1.8144,199699999.0
2005-06-23 21:04:00,1.81437,1.81443,1.81428,1.81442,245299998.0
2005-06-23 21:05:00,1.81442,1.81455,1.81442,1.8145,187700001.0
2005-06-23 21:06:00,1.81446,1.81447,1.81441,1.81442,187300000.0
2005-06-23 21:07:00,1.81441,1.81447,1.8144,1.81447,94599999.0
2005-06-23 21:08:00,1.81443,1.81448,1.8144,1.81444,92500002.0
2005-06-23 21:09:00,1.81439,1.81469,1.81439,1.81466,163499998.0
2005-06-23 21:10:00,1.81474,1.81474,1.8146,1.81465,163299999.0
2005-06-23 21:11:00,1.81452,1.81468,1.81425,1.81459,119800002.0
2005-06-23 21:12:00,1.81462,1.81481,1.81452,1.81481,59900000.0
2005-06-23 21:13:00,1.8148,1.81498,1.81477,1.81485,164299999.0
2005-06-23 21:14:00,1.81485,1.81485,1.81455,1.81455,336999997.0
2005-06-23 21:15:00,1.81455,1.81455,1.81442,1.81453,227800001.0
2005-06-23 21:16:00,1.81459,1.81466,1.81459,1.81461,54999999.0
2005-06-23 21:17:00,1.81462,1.81467,1.81457,1.81464,220399998.0
2005-06-23 21:18:00,1.81458,1.81458,1.81432,1.81432,65999999.0
2005-06-23 21:19:00,1.81442,1.81442,1.81408,1.81408,93899999.0
2005-06-23 21:20:00,1.81429,1.81448,1.81429,1.81448,307799999.0
2005-06-23 21:21:00,1.81452,1.81463,1.81446,1.81449,155600003.0
2005-06-23 21:22:00,1.81455,1.81462,1.8145,1.81459,169099999.0
2005-06-23 21:23:00,1.81463,1.81463,1.81456,1.81457,55500000.0
2005-06-23 21:24:00,1.8145,1.8145,1.81445,1.8145,175900001.0
2005-06-23 21:25:00,1.81454,1.8146,1.8145,1.8145,127499998.0
2005-06-23 21:26:00,1.81452,1.81457,1.81452,1.81457,16500000.0
2005-06-23 21:27:00,1.81461,1.81471,1.8146,1.8146,94700000.0
2005-06-23 21:28:00,1.81462,1.81469,1.8146,1.81466,182099999.0
2005-06-23 21:29:00,1.81468,1.81472,1.81468,1.81472,17200000.0
2005-06-23 21:30:00,1.81458,1.81462,1.81458,1.81462,17900000.0
2005-06-23 21:31:00,1.81477,1.81479,1.81423,1.81435,46900000.0
2005-06-23 21:32:00,1.81463,1.81463,1.81439,1.81447,232600000.0
2005-06-23 21:33:00,1.81448,1.81461,1.81445,1.81461,226299999.0
2005-06-23 21:34:00,1.81465,1.81465,1.81455,1.81455,242100001.0
2005-06-23 21:35:00,1.81456,1.81456,1.81448,1.81451,43200000.0
2005-06-23 21:36:00,1.81458,1.81468,1.81458,1.81458,95899998.0
2005-06-23 21:37:00,1.81458,1.81472,1.81458,1.81472,213099999.0
2005-06-23 21:38:00,1.81473,1.81483,1.8147,1.8147,97100000.0
2005-06-23 21:39:00,1.81487,1.81516,1.81487,1.81516,20900000.0
2005-06-23 21:40:00,1.81517,1.81517,1.81502,1.81509,138400001.0
2005-06-23 21:41:00,1.8151,1.81517,1.81507,1.81512,148200000.0
2005-06-23 21:42:00,1.81513,1.81516,1.8151,1.81511,120799999.0
2005-06-23 21:43:00,1.81505,1.81513,1.815,1.81513,107800000.0
2005-06-23 21:44:00,1.81515,1.81517,1.81513,1.81513,97500001.0
2005-06-23 21:45:00,1.81509,1.8151,1.81498,1.81498,40800001.0
2005-06-23 21:46:00,1.81497,1.81513,1.81497,1.81505,68300000.0
2005-06-23 21:47:00,1.81506,1.81515,1.81502,1.81504,186499998.0
2005-06-23 21:48:00,1.81501,1.81515,1.81501,1.81515,123799998.0
2005-06-23 21:49:00,1.81515,1.81518,1.81515,1.81518,100099998.0
2005-06-23 21:50:00,1.81518,1.81518,1.81515,1.81515,9800000.0
2005-06-23 21:51:00,1.81513,1.81515,1.81507,1.81507,96200000.0
2005-06-23 21:52:00,1.81518,1.81518,1.8151,1.81515,61500000.0
2005-06-23 21:53:00,1.81512,1.81513,1.81506,1.81509,112999996.0
2005-06-23 21:54:00,1.81515,1.81515,1.81505,1.81505,65300000.0
2005-06-23 21:55:00,1.8151,1.81536,1.8151,1.81521,167699998.0
2005-06-23 21:56:00,1.81522,1.81541,1.81522,1.81541,137399999.0
2005-06-23 21:57:00,1.81547,1.81552,1.81547,1.8155,128199998.0
2005-06-23 21:58:00,1.81537,1.81537,1.81524,1.8153,83900000.0
2005-06-23 21:59:00,1.8153,1.8154,1.81526,1.81526,427200002.0
2005-06-23 22:00:00,1.81529,1.81532,1.81513,1.8152,117300000.0
2005-06-23 22:01:00,1.81523,1.81523,1.81514,1.81516,109400002.0
2005-06-23 22:02:00,1.81511,1.81516,1.81507,1.81516,160699999.0
2005-06-23 22:03:00,1.8151,1.8151,1.81507,1.8151,57200000.0
2005-06-23 22:04:00,1.81507,1.81515,1.81507,1.8151,403400001.0
2005-06-23 22:05:00,1.8151,1.8151,1.81505,1.8151,83800000.0
2005-06-23 22:06:00,1.8151,1.81515,1.8151,1.8151,41800000.0
2005-06-23 22:07:00,1.81525,1.81525,1.8152,1.8152,90700000.0
2005-06-23 22:08:00,1.8152,1.8152,1.81517,1.81517,75800002.0
2005-06-23 22:09:00,1.81523,1.81527,1.81523,1.81527,9200000.0
2005-06-23 22:10:00,1.81527,1.8153,1.81525,1.8153,22700000.0
2005-06-23 22:11:00,1.81531,1.81539,1.81527,1.81537,37300000.0
2005-06-23 22:12:00,1.81541,1.81548,1.81538,1.81539,168099999.0
2005-06-23 22:13:00,1.8154,1.81542,1.8154,1.8154,44200001.0
2005-06-23 22:14:00,1.81535,1.81535,1.81527,1.8153,35100000.0
2005-06-23 22:15:00,1.81539,1.81555,1.81529,1.81529,297999999.0
2005-06-23 22:16:00,1.81523,1.8153,1.81513,1.81514,283100003.0
2005-06-23 22:17:00,1.81507,1.81517,1.81506,1.81517,80300001.0
2005-06-23 22:18:00,1.81495,1.8151,1.81468,1.81468,60500000.0
2005-06-23 22:19:00,1.81503,1.81503,1.81492,1.81492,37200000.0
2005-06-23 22:20:00,1.81485,1.81485,1.8145,1.8145,78199999.0
2005-06-23 22:21:00,1.81452,1.81454,1.8144,1.81453,136800001.0
2005-06-23 22:22:00,1.81453,1.81453,1.81437,1.81437,118699999.0
2005-06-23 22:23:00,1.8144,1.81462,1.8144,1.81452,259699997.0
2005-06-23 22:24:00,1.81461,1.81477,1.81459,1.81474,89000000.0
2005-06-23 22:25:00,1.81473,1.81475,1.81458,1.81475,95200001.0
2005-06-23 22:26:00,1.81481,1.81492,1.81481,1.81492,35300001.0
2005-06-23 22:27:00,1.81485,1.81495,1.81483,1.81485,85400000.0
2005-06-23 22:28:00,1.81485,1.81485,1.81475,1.8148,65900000.0
2005-06-23 22:29:00,1.81483,1.81494,1.81477,1.81477,289800001.0
2005-06-23 22:30:00,1.81454,1.81488,1.81447,1.81483,106799999.0
2005-06-23 22:31:00,1.81477,1.8149,1.8147,1.8149,59600001.0
2005-06-23 22:32:00,1.81494,1.81496,1.81487,1.81487,163400001.0
2005-06-23 22:33:00,1.81486,1.81494,1.81485,1.81485,132599999.0
2005-06-23 22:34:00,1.81482,1.81482,1.81454,1.81454,164300002.0
2005-06-23 22:35:00,1.8145,1.81481,1.8145,1.81481,67100001.0
2005-06-23 22:36:00,1.81483,1.81483,1.81466,1.81466,43400000.0
2005-06-23 22:37:00,1.81473,1.81473,1.81462,1.81468,121599998.0
2005-06-23 22:38:00,1.81464,1.81472,1.81464,1.81472,53100000.0
2005-06-23 22:39:00,1.81471,1.81476,1.81471,1.81472,69899999.0
2005-06-23 22:40:00,1.81471,1.81477,1.81464,1.81477,66000000.0
2005-06-23 22:41:00,1.81478,1.81485,1.81472,1.81485,119800002.0
2005-06-23 22:42:00,1.81485,1.81485,1.81475,1.81485,45600001.0
2005-06-23 22:43:00,1.81478,1.81482,1.81475,1.81477,117299998.0
2005-06-23 22:44:00,1.81484,1.81484,1.81473,1.81478,136599999.0
2005-06-23 22:45:00,1.81483,1.81485,1.8148,1.81485,99199998.0
2005-06-23 22:46:00,1.81486,1.815,1.81486,1.81495,127099998.0
2005-06-23 22:47:00,1.8149,1.81504,1.8149,1.81504,85300000.0
2005-06-23 22:48:00,1.81514,1.81524,1.81513,1.81513,55499999.0
2005-06-23 22:49:00,1.81513,1.81516,1.81499,1.81499,106799999.0
2005-06-23 22:50:00,1.815,1.81524,1.815,1.81523,51600000.0
2005-06-23 22:51:00,1.81522,1.81523,1.81522,1.81523,37900000.0
2005-06-23 22:52:00,1.81529,1.81529,1.81524,1.81524,26300000.0
2005-06-23 22:53:00,1.8152,1.8152,1.81489,1.81512,36600000.0
2005-06-23 22:54:00,1.81505,1.81508,1.81502,1.81504,50499999.0
2005-06-23 22:55:00,1.81505,1.8151,1.81505,1.8151,13600000.0
2005-06-23 22:56:00,1.81507,1.81514,1.81505,1.8151,84999998.0
2005-06-23 22:57:00,1.8152,1.81528,1.81515,1.81528,50700001.0
2005-06-23 22:58:00,1.8152,1.81535,1.8152,1.8153,84400001.0
2005-06-23 22:59:00,1.8153,1.8153,1.8152,1.81525,83500000.0
2005-06-23 23:00:00,1.81491,1.81491,1.81422,1.81474,80800000.0
2005-06-23 23:01:00,1.81495,1.815,1.81472,1.81492,70300001.0
2005-06-23 23:02:00,1.81505,1.81512,1.81439,1.81443,63300000.0
2005-06-23 23:03:00,1.81455,1.81466,1.81432,1.8144,77100002.0
2005-06-23 23:04:00,1.81424,1.81436,1.81405,1.81423,62800000.0
2005-06-23 23:05:00,1.81453,1.81476,1.81447,1.81454,39300000.0
2005-06-23 23:06:00,1.81492,1.81493,1.81438,1.81468,55700000.0
2005-06-23 23:07:00,1.81477,1.81489,1.8146,1.81489,66900000.0
2005-06-23 23:08:00,1.81483,1.81509,1.81474,1.81495,62846996.0
2005-06-23 23:09:00,1.81517,1.81524,1.81484,1.81506,124400002.0
2005-06-23 23:10:00,1.81506,1.81527,1.81486,1.81527,68899999.0
2005-06-23 23:11:00,1.8154,1.81546,1.81511,1.81529,78700001.0
2005-06-23 23:12:00,1.81522,1.81528,1.81489,1.81499,58000000.0
2005-06-23 23:13:00,1.81498,1.81515,1.81485,1.81509,61400000.0
2005-06-23 23:14:00,1.8151,1.81523,1.81495,1.81523,52099999.0
2005-06-23 23:15:00,1.81524,1.81529,1.81496,1.81499,64800001.0
2005-06-23 23:16:00,1.81517,1.81532,1.81512,1.81523,58400000.0
2005-06-23 23:17:00,1.81518,1.81536,1.81503,1.81536,80499999.0
2005-06-23 23:18:00,1.81527,1.81528,1.8149,1.81501,78999998.0
2005-06-23 23:19:00,1.81503,1.8152,1.81492,1.81494,32000000.0
2005-06-23 23:20:00,1.81529,1.81529,1.81484,1.81503,43900000.0
2005-06-23 23:21:00,1.8151,1.81517,1.81439,1.81471,46000001.0
2005-06-23 23:22:00,1.81441,1.81479,1.81441,1.81468,44100000.0
2005-06-23 23:23:00,1.81445,1.8149,1.81442,1.81474,72199999.0
2005-06-23 23:24:00,1.81459,1.81492,1.81455,1.81485,139600001.0
2005-06-23 23:25:00,1.81475,1.81484,1.81465,1.81476,34600000.0
2005-06-23 23:26:00,1.81475,1.8148,1.81447,1.81472,52200000.0
2005-06-23 23:27:00,1.81516,1.81516,1.81494,1.81494,21300000.0
2005-06-23 23:28:00,1.81482,1.81483,1.81455,1.81472,59400000.0
2005-06-23 23:29:00,1.81483,1.81483,1.81473,1.81474,72400000.0
2005-06-23 23:30:00,1.81467,1.81467,1.81451,1.81452,69499998.0
2005-06-23 23:31:00,1.81435,1.81451,1.81435,1.8144,38300000.0
2005-06-23 23:32:00,1.8143,1.81446,1.81407,1.81417,76399998.0
2005-06-23 23:33:00,1.81444,1.81446,1.81444,1.81446,34400000.0
2005-06-23 23:34:00,1.81448,1.81465,1.81445,1.81465,26200000.0
2005-06-23 23:35:00,1.81478,1.81483,1.8147,1.8147,47900000.0
2005-06-23 23:36:00,1.81472,1.81472,1.81461,1.81472,68800002.0
2005-06-23 23:37:00,1.81475,1.81475,1.81475,1.81475,20500000.0
2005-06-23 23:38:00,1.81465,1.81475,1.81465,1.81475,39600000.0
2005-06-23 23:39:00,1.81443,1.81466,1.81437,1.81461,77699999.0
2005-06-23 23:40:00,1.81475,1.81475,1.8147,1.81475,4300000.0
2005-06-23 23:41:00,1.81472,1.81479,1.81462,1.81463,62799999.0
2005-06-23 23:42:00,1.8145,1.8145,1.81447,1.81447,6700000.0
2005-06-23 23:43:00,1.8141,1.81441,1.81404,1.81438,94400000.0
2005-06-23 23:44:00,1.8143,1.8143,1.8143,1.8143,3200000.0
2005-06-23 23:45:00,1.8143,1.81438,1.81419,1.81437,88300001.0
2005-06-23 23:46:00,1.81435,1.81435,1.81435,1.81435,5200000.0
2005-06-23 23:47:00,1.81435,1.81435,1.8143,1.8143,24500000.0
2005-06-23 23:48:00,1.81436,1.81436,1.81411,1.8143,25100000.0
2005-06-23 23:49:00,1.8143,1.8143,1.8141,1.8141,31899999.0
2005-06-23 23:50:00,1.81405,1.81443,1.81401,1.81443,148200000.0
2005-06-23 23:51:00,1.81437,1.81437,1.81397,1.81413,89899999.0
2005-06-23 23:52:00,1.8141,1.8141,1.8141,1.8141,4100000.0
2005-06-23 23:53:00,1.81426,1.81429,1.81426,1.81429,25300000.0
2005-06-23 23:54:00,1.81437,1.81437,1.81433,1.81433,3900000.0
2005-06-23 23:55:00,1.81451,1.81453,1.81434,1.81443,36600000.0
2005-06-23 23:56:00,1.81461,1.81474,1.81461,1.81474,16400000.0
2005-06-23 23:57:00,1.81473,1.81473,1.81467,1.81467,21200000.0
2005-06-23 23:58:00,1.81468,1.81473,1.81468,1.81469,40600001.0
2005-06-23 23:59:00,1.81473,1.81473,1.81465,1.81473,63599998.0
2005-06-24 00:00:00,1.81469,1.81469,1.81469,1.81469,14500000.0
2005-06-24 00:01:00,1.81464,1.81469,1.8142,1.8142,61900000.0
2005-06-24 00:02:00,1.8141,1.8141,1.8141,1.8141,26300000.0
2005-06-24 00:03:00,1.8143,1.81449,1.81419,1.8143,66000000.0
2005-06-24 00:04:00,1.81419,1.8142,1.8138,1.81416,46100000.0
2005-06-24 00:05:00,1.81415,1.81431,1.81415,1.81424,43200000.0
2005-06-24 00:06:00,1.81427,1.81427,1.814,1.81422,72800001.0
2005-06-24 00:07:00,1.81408,1.81438,1.81408,1.8142,91100001.0
2005-06-24 00:08:00,1.81408,1.81439,1.81395,1.81433,83899999.0
2005-06-24 00:09:00,1.81413,1.81427,1.81406,1.81408,36800000.0
2005-06-24 00:10:00,1.81417,1.81431,1.81395,1.81422,67400001.0
2005-06-24 00:11:00,1.81416,1.81438,1.81408,1.81421,101300001.0
2005-06-24 00:12:00,1.81407,1.81427,1.81401,1.81408,74700000.0
2005-06-24 00:13:00,1.81394,1.8142,1.81391,1.81408,49700000.0
2005-06-24 00:14:00,1.81417,1.81428,1.81398,1.81407,127500000.0
2005-06-24 00:15:00,1.81422,1.81425,1.81398,1.81423,96699999.0
2005-06-24 00:16:00,1.81423,1.81438,1.81417,1.81417,105300000.0
2005-06-24 00:17:00,1.81428,1.81435,1.81412,1.81421,42600000.0
2005-06-24 00:18:00,1.8143,1.81431,1.81414,1.81422,97299999.0
2005-06-24 00:19:00,1.8142,1.81428,1.81416,1.81428,31800000.0
2005-06-24 00:20:00,1.81421,1.81421,1.81419,1.81419,27300000.0
2005-06-24 00:21:00,1.81423,1.81438,1.81423,1.8143,60900000.0
2005-06-24 00:22:00,1.81437,1.81446,1.81437,1.81439,59200001.0
2005-06-24 00:23:00,1.81437,1.81437,1.8143,1.81435,15300000.0
2005-06-24 00:24:00,1.81428,1.81435,1.81428,1.81428,16400000.0
2005-06-24 00:25:00,1.81424,1.81436,1.81416,1.81436,152099997.0
2005-06-24 00:26:00,1.8143,1.81435,1.81428,1.8143,55600000.0
2005-06-24 00:27:00,1.81422,1.81435,1.81422,1.8143,57200000.0
2005-06-24 00:28:00,1.81443,1.81453,1.81426,1.81426,41700000.0
2005-06-24 00:29:00,1.81383,1.81415,1.81383,1.81405,103500002.0
2005-06-24 00:30:00,1.81425,1.81425,1.8142,1.8142,6500000.0
2005-06-24 00:31:00,1.81429,1.81429,1.81426,1.81426,3700000.0
2005-06-24 00:32:00,1.81424,1.81431,1.81424,1.81431,47300001.0
2005-06-24 00:33:00,1.81417,1.81427,1.81394,1.81423,103900000.0
2005-06-24 00:34:00,1.81435,1.81435,1.81432,1.81432,17099999.0
2005-06-24 00:35:00,1.81432,1.81432,1.8143,1.8143,21799999.0
2005-06-24 00:36:00,1.81423,1.81434,1.81404,1.81434,121499998.0
2005-06-24 00:37:00,1.81432,1.81438,1.81428,1.81435,39700000.0
2005-06-24 00:38:00,1.81439,1.81443,1.81439,1.81443,30300000.0
2005-06-24 00:39:00,1.81458,1.81489,1.81448,1.81489,47699999.0
2005-06-24 00:40:00,1.81494,1.81503,1.81493,1.81503,55200001.0
2005-06-24 00:41:00,1.81507,1.81517,1.81507,1.8151,78299999.0
2005-06-24 00:42:00,1.81498,1.81509,1.81488,1.81506,49200000.0
2005-06-24 00:43:00,1.81513,1.81513,1.81502,1.81502,13700000.0
2005-06-24 00:44:00,1.81487,1.81501,1.81486,1.81488,20200000.0
2005-06-24 00:45:00,1.815,1.81505,1.81498,1.81505,14100000.0
2005-06-24 00:46:00,1.81456,1.81497,1.81453,1.81474,84799999.0
2005-06-24 00:47:00,1.815,1.81505,1.81497,1.81502,82899998.0
2005-06-24 00:48:00,1.81502,1.81502,1.81487,1.81487,32100000.0
2005-06-24 00:49:00,1.8148,1.81483,1.81476,1.81476,31600000.0
2005-06-24 00:50:00,1.81474,1.81481,1.81446,1.81446,65800000.0
2005-06-24 00:51:00,1.81447,1.81452,1.81439,1.81452,76000001.0
2005-06-24 00:52:00,1.81457,1.81473,1.81456,1.81473,18800000.0
2005-06-24 00:53:00,1.81472,1.81482,1.81472,1.81475,98699999.0
2005-06-24 00:54:00,1.81482,1.81492,1.81482,1.81492,35700000.0
2005-06-24 00:55:00,1.8149,1.81495,1.8149,1.81492,69899998.0
2005-06-24 00:56:00,1.8149,1.8149,1.8149,1.8149,22300000.0
2005-06-24 00:57:00,1.81498,1.81498,1.8149,1.8149,99700001.0
2005-06-24 00:58:00,1.81488,1.81488,1.8146,1.81467,73800000.0
2005-06-24 00:59:00,1.81492,1.81492,1.81474,1.81481,76600000.0
2005-06-24 01:00:00,1.81481,1.81492,1.81481,1.81492,50800000.0
2005-06-24 01:01:00,1.81482,1.81493,1.81461,1.81471,69300001.0
2005-06-24 01:02:00,1.81487,1.81502,1.81487,1.81494,49600000.0
2005-06-24 01:03:00,1.81508,1.81512,1.815,1.81507,60799999.0
2005-06-24 01:04:00,1.81499,1.81499,1.81488,1.81493,81800000.0
2005-06-24 01:05:00,1.81505,1.81511,1.81495,1.81495,92200002.0
2005-06-24 01:06:00,1.81494,1.81504,1.81478,1.81478,48400000.0
2005-06-24 01:07:00,1.8147,1.8147,1.81448,1.8145,34200000.0
2005-06-24 01:08:00,1.8145,1.81455,1.8145,1.81455,28300000.0
2005-06-24 01:09:00,1.81454,1.81466,1.8145,1.8145,64199999.0
2005-06-24 01:10:00,1.81448,1.81448,1.81444,1.81447,30100000.0
2005-06-24 01:11:00,1.8146,1.81466,1.81458,1.81458,76800000.0
2005-06-24 01:12:00,1.81452,1.8146,1.81421,1.81424,36800000.0
2005-06-24 01:13:00,1.81454,1.81457,1.81441,1.81457,70100000.0
2005-06-24 01:14:00,1.8145,1.81452,1.81428,1.81452,12800000.0
2005-06-24 01:15:00,1.81461,1.8148,1.81456,1.8148,58100000.0
2005-06-24 01:16:00,1.81497,1.81498,1.81493,1.81493,33600000.0
2005-06-24 01:17:00,1.81492,1.81502,1.81489,1.8149,35900000.0
2005-06-24 01:18:00,1.81464,1.81475,1.81452,1.81475,71100000.0
2005-06-24 01:19:00,1.81497,1.81504,1.81494,1.81499,57100000.0
2005-06-24 01:20:00,1.81488,1.81492,1.81482,1.81492,57900000.0
2005-06-24 01:21:00,1.81479,1.81479,1.81418,1.81466,123900000.0
2005-06-24 01:22:00,1.81492,1.81512,1.81492,1.81502,89200000.0
2005-06-24 01:23:00,1.81518,1.81535,1.81516,1.81518,51300000.0
2005-06-24 01:24:00,1.81512,1.8152,1.81505,1.81505,71800000.0
2005-06-24 01:25:00,1.815,1.81512,1.81488,1.81512,63999999.0
2005-06-24 01:26:00,1.81515,1.81523,1.81499,1.81519,86200000.0
2005-06-24 01:27:00,1.81512,1.81519,1.81507,1.81515,66900000.0
2005-06-24 01:28:00,1.81512,1.8152,1.81502,1.81502,11700000.0
2005-06-24 01:29:00,1.81525,1.81535,1.81505,1.81518,153000000.0
2005-06-24 01:30:00,1.81518,1.81518,1.81494,1.81495,33800000.0
2005-06-24 01:31:00,1.81495,1.81516,1.81486,1.81516,41000000.0
2005-06-24 01:32:00,1.81517,1.81517,1.81482,1.81493,61700002.0
2005-06-24 01:33:00,1.8149,1.8151,1.81478,1.8151,40300000.0
2005-06-24 01:34:00,1.81508,1.81518,1.81493,1.81518,35900000.0
2005-06-24 01:35:00,1.81522,1.81528,1.81522,1.81528,24400000.0
2005-06-24 01:36:00,1.81505,1.81506,1.81495,1.81506,55600000.0
2005-06-24 01:37:00,1.8151,1.81519,1.81497,1.81519,48600001.0
2005-06-24 01:38:00,1.81518,1.81525,1.81518,1.81525,59300001.0
2005-06-24 01:39:00,1.81535,1.81535,1.8153,1.81535,35299999.0
2005-06-24 01:40:00,1.81545,1.81572,1.81545,1.81564,47200000.0
2005-06-24 01:41:00,1.81573,1.81592,1.81573,1.81574,74999999.0
2005-06-24 01:42:00,1.81575,1.81597,1.81575,1.81597,108199999.0
2005-06-24 01:43:00,1.81588,1.81607,1.81581,1.81591,88200002.0
2005-06-24 01:44:00,1.81593,1.81611,1.81593,1.81601,55600000.0
2005-06-24 01:45:00,1.81598,1.81598,1.8158,1.8158,57300000.0
2005-06-24 01:46:00,1.81574,1.81574,1.81528,1.81528,64899999.0
2005-06-24 01:47:00,1.81548,1.81557,1.81548,1.81557,14800000.0
2005-06-24 01:48:00,1.81581,1.81593,1.81581,1.81593,60499999.0
2005-06-24 01:49:00,1.81593,1.81593,1.81582,1.81587,38800000.0
2005-06-24 01:50:00,1.81591,1.816,1.81591,1.81598,104800000.0
2005-06-24 01:51:00,1.8159,1.8159,1.81585,1.8159,106999999.0
2005-06-24 01:52:00,1.81588,1.81588,1.81572,1.81572,103400001.0
2005-06-24 01:53:00,1.81565,1.8158,1.8156,1.8156,76000000.0
2005-06-24 01:54:00,1.81553,1.81573,1.81553,1.81573,23200000.0
2005-06-24 01:55:00,1.81578,1.8158,1.81572,1.81572,7000000.0
2005-06-24 01:56:00,1.81568,1.8157,1.81551,1.81551,25400000.0
2005-06-24 01:57:00,1.8157,1.8157,1.81568,1.8157,32400000.0
2005-06-24 01:58:00,1.8157,1.81575,1.81545,1.8157,71099999.0
2005-06-24 01:59:00,1.8157,1.8157,1.81562,1.81562,41999999.0
2005-06-24 02:00:00,1.81565,1.8157,1.81565,1.81568,45700000.0
2005-06-24 02:01:00,1.81558,1.81558,1.81552,1.81552,59500000.0
2005-06-24 02:02:00,1.81548,1.81548,1.81539,1.81548,67199999.0
2005-06-24 02:03:00,1.81557,1.81562,1.81548,1.8155,45000000.0
2005-06-24 02:04:00,1.81543,1.81543,1.81533,1.81538,24900000.0
2005-06-24 02:05:00,1.81535,1.81541,1.81522,1.81541,54600000.0
2005-06-24 02:06:00,1.81505,1.81505,1.81424,1.81424,24700000.0
2005-06-24 02:07:00,1.81517,1.81521,1.81515,1.81521,23900000.0
2005-06-24 02:08:00,1.8152,1.8152,1.8152,1.8152,3600000.0
2005-06-24 02:09:00,1.81523,1.81526,1.81517,1.81517,39100000.0
2005-06-24 02:10:00,1.81528,1.8154,1.81524,1.81524,110799999.0
2005-06-24 02:11:00,1.81525,1.81529,1.81514,1.81526,57700000.0
2005-06-24 02:12:00,1.81518,1.81521,1.81514,1.81514,50700000.0
2005-06-24 02:13:00,1.8152,1.81525,1.81512,1.8152,74300000.0
2005-06-24 02:14:00,1.81525,1.81525,1.8152,1.8152,83300001.0
2005-06-24 02:15:00,1.81537,1.81538,1.81499,1.81502,67250000.0
2005-06-24 02:16:00,1.81525,1.81525,1.8152,1.8152,47100000.0
2005-06-24 02:17:00,1.8152,1.8152,1.81508,1.81509,42900001.0
2005-06-24 02:18:00,1.81488,1.81491,1.81407,1.81491,72899999.0
2005-06-24 02:19:00,1.815,1.81505,1.81495,1.81505,49100000.0
2005-06-24 02:20:00,1.81493,1.81493,1.81457,1.81474,59500000.0
2005-06-24 02:21:00,1.81468,1.81479,1.8146,1.81479,66800001.0
2005-06-24 02:22:00,1.81474,1.81478,1.81464,1.81475,132699998.0
2005-06-24 02:23:00,1.8148,1.81485,1.81477,1.8148,42500001.0
2005-06-24 02:24:00,1.8148,1.81485,1.8148,1.8148,44500000.0
2005-06-24 02:25:00,1.81475,1.81483,1.81475,1.81475,57500001.0
2005-06-24 02:26:00,1.81478,1.81504,1.81475,1.81492,61800000.0
2005-06-24 02:27:00,1.81484,1.81495,1.81484,1.81489,52300001.0
2005-06-24 02:28:00,1.81482,1.81498,1.81482,1.81498,14000000.0
2005-06-24 02:29:00,1.81497,1.81499,1.81467,1.81467,73100000.0
2005-06-24 02:30:00,1.815,1.81505,1.81498,1.815,38200000.0
2005-06-24 02:31:00,1.81498,1.81512,1.81474,1.81512,36500000.0
2005-06-24 02:32:00,1.81513,1.81521,1.81512,1.81512,131899998.0
2005-06-24 02:33:00,1.81515,1.81515,1.81503,1.81503,25200000.0
2005-06-24 02:34:00,1.81507,1.81515,1.81507,1.81508,45900000.0
2005-06-24 02:35:00,1.81508,1.8151,1.81508,1.8151,19800000.0
2005-06-24 02:36:00,1.8151,1.81515,1.81508,1.8151,31100000.0
2005-06-24 02:37:00,1.81517,1.81517,1.81515,1.81515,8700000.0
2005-06-24 02:38:00,1.81502,1.81513,1.81498,1.81513,27699999.0
2005-06-24 02:39:00,1.81498,1.81514,1.81483,1.81501,26500000.0
2005-06-24 02:40:00,1.8151,1.8151,1.8151,1.8151,41999999.0
2005-06-24 02:41:00,1.81522,1.81523,1.81487,1.81507,63700001.0
2005-06-24 02:42:00,1.81512,1.81515,1.81507,1.81515,69000000.0
2005-06-24 02:43:00,1.81513,1.81521,1.81513,1.81518,24800000.0
2005-06-24 02:44:00,1.81515,1.81541,1.81513,1.81541,102900000.0
2005-06-24 02:45:00,1.81526,1.81538,1.8152,1.81538,39700000.0
2005-06-24 02:46:00,1.81547,1.81552,1.81532,1.81532,72399999.0
2005-06-24 02:47:00,1.81533,1.81533,1.81522,1.81522,2800000.0
2005-06-24 02:48:00,1.81524,1.81524,1.81512,1.81512,13300000.0
2005-06-24 02:49:00,1.81511,1.8152,1.81511,1.81518,13700000.0
2005-06-24 02:50:00,1.8152,1.81525,1.8152,1.81525,14500000.0
2005-06-24 02:51:00,1.81515,1.81525,1.81512,1.81525,63000000.0
2005-06-24 02:52:00,1.8152,1.8152,1.81515,1.81518,73999999.0
2005-06-24 02:53:00,1.8152,1.81532,1.8152,1.81532,7200000.0
2005-06-24 02:54:00,1.81535,1.81537,1.8153,1.81535,74500000.0
2005-06-24 02:55:00,1.81522,1.81523,1.81511,1.81523,40900000.0
2005-06-24 02:56:00,1.81525,1.81525,1.81515,1.8152,104299999.0
2005-06-24 02:57:00,1.81519,1.81534,1.81519,1.81521,69099999.0
2005-06-24 02:58:00,1.81525,1.81527,1.81522,1.81527,19200000.0
2005-06-24 02:59:00,1.81523,1.8153,1.81504,1.81511,78800000.0
2005-06-24 03:00:00,1.81524,1.81532,1.81513,1.81513,73400003.0
2005-06-24 03:01:00,1.81508,1.81508,1.81495,1.81506,117100002.0
2005-06-24 03:02:00,1.81507,1.81521,1.81507,1.81519,86099998.0
2005-06-24 03:03:00,1.81517,1.81531,1.81515,1.81531,42800001.0
2005-06-24 03:04:00,1.81523,1.81523,1.81513,1.81514,41699999.0
2005-06-24 03:05:00,1.81507,1.81515,1.81507,1.8151,26000000.0
2005-06-24 03:06:00,1.81505,1.8152,1.81503,1.81505,139400000.0
2005-06-24 03:07:00,1.81512,1.81522,1.81512,1.81522,43400000.0
2005-06-24 03:08:00,1.81516,1.81522,1.81506,1.81522,104299999.0
2005-06-24 03:09:00,1.81529,1.81534,1.81514,1.81522,88399999.0
2005-06-24 03:10:00,1.81528,1.81533,1.81526,1.8153,37500000.0
2005-06-24 03:11:00,1.81528,1.81528,1.81517,1.81517,22099999.0
2005-06-24 03:12:00,1.81518,1.81518,1.81505,1.8151,46100000.0
2005-06-24 03:13:00,1.81517,1.81517,1.81505,1.8151,67100000.0
2005-06-24 03:14:00,1.81522,1.81528,1.81485,1.81492,77100001.0
2005-06-24 03:15:00,1.81513,1.81513,1.81502,1.81502,18800000.0
2005-06-24 03:16:00,1.81505,1.81505,1.815,1.81505,11800000.0
2005-06-24 03:17:00,1.815,1.81505,1.815,1.81505,47400000.0
2005-06-24 03:18:00,1.81505,1.81508,1.81463,1.81497,82699998.0
2005-06-24 03:19:00,1.81495,1.815,1.81495,1.815,28600000.0
2005-06-24 03:20:00,1.81505,1.81505,1.815,1.815,4300000.0
2005-06-24 03:21:00,1.815,1.815,1.815,1.815,40899999.0
2005-06-24 03:22:00,1.815,1.81505,1.81495,1.81495,10500000.0
2005-06-24 03:23:00,1.81498,1.81498,1.81477,1.81492,54899999.0
2005-06-24 03:24:00,1.81485,1.81495,1.81462,1.81493,137299998.0
2005-06-24 03:25:00,1.81502,1.81509,1.81502,1.81503,24600000.0
2005-06-24 03:26:00,1.81486,1.81506,1.81473,1.81506,71599999.0
2005-06-24 03:27:00,1.81498,1.81503,1.81491,1.81498,71199998.0
2005-06-24 03:28:00,1.81463,1.81492,1.8145,1.81453,105100000.0
2005-06-24 03:29:00,1.81509,1.81513,1.81493,1.81498,110300000.0
2005-06-24 03:30:00,1.81513,1.81513,1.81512,1.81512,8500000.0
2005-06-24 03:31:00,1.81505,1.81512,1.81505,1.81512,26300000.0
2005-06-24 03:32:00,1.81515,1.81515,1.81507,1.81515,18900000.0
2005-06-24 03:33:00,1.8151,1.81516,1.81505,1.81516,45300000.0
2005-06-24 03:34:00,1.8151,1.8151,1.81505,1.81505,5400000.0
2005-06-24 03:35:00,1.81515,1.81524,1.81515,1.81522,62199998.0
2005-06-24 03:36:00,1.81518,1.81528,1.81518,1.81528,88900000.0
2005-06-24 03:37:00,1.81535,1.81535,1.8153,1.8153,9800000.0
2005-06-24 03:38:00,1.81512,1.81531,1.8151,1.81522,77300000.0
2005-06-24 03:39:00,1.8153,1.81535,1.8153,1.8153,53599999.0
2005-06-24 03:40:00,1.81526,1.81529,1.81514,1.81524,88499998.0
2005-06-24 03:41:00,1.81518,1.81518,1.81518,1.81518,9200000.0
2005-06-24 03:42:00,1.81512,1.81525,1.81512,1.81512,55000000.0
2005-06-24 03:43:00,1.81508,1.81508,1.81502,1.81502,22000000.0
2005-06-24 03:44:00,1.81502,1.81502,1.81493,1.81498,33600000.0
2005-06-24 03:45:00,1.81471,1.81493,1.81465,1.81493,45100000.0
2005-06-24 03:46:00,1.815,1.81507,1.81495,1.81495,60000000.0
2005-06-24 03:47:00,1.8151,1.81535,1.8151,1.81535,58500000.0
2005-06-24 03:48:00,1.8153,1.81535,1.81525,1.81535,92000001.0
2005-06-24 03:49:00,1.81526,1.8153,1.8151,1.8153,84899999.0
2005-06-24 03:50:00,1.81537,1.81541,1.81537,1.81541,9300000.0
2005-06-24 03:51:00,1.8155,1.8156,1.81544,1.81544,59700002.0
2005-06-24 03:52:00,1.81547,1.81553,1.81545,1.81553,23000000.0
2005-06-24 03:53:00,1.8155,1.81563,1.8155,1.81563,76700002.0
2005-06-24 03:54:00,1.81565,1.81565,1.81557,1.81557,67799999.0
2005-06-24 03:55:00,1.81569,1.81575,1.8156,1.81573,107300000.0
2005-06-24 03:56:00,1.8157,1.8157,1.81554,1.81564,31500000.0
2005-06-24 03:57:00,1.81557,1.8156,1.81557,1.8156,82700000.0
2005-06-24 03:58:00,1.81555,1.81556,1.81545,1.81555,76500000.0
2005-06-24 03:59:00,1.81551,1.81565,1.81551,1.81565,43300000.0
2005-06-24 04:00:00,1.81563,1.8157,1.81556,1.8157,30100000.0
2005-06-24 04:01:00,1.8157,1.8157,1.81554,1.8157,94699997.0
2005-06-24 04:02:00,1.81575,1.81575,1.81575,1.81575,24000000.0
2005-06-24 04:03:00,1.8157,1.8157,1.81565,1.8157,17200000.0
2005-06-24 04:04:00,1.81578,1.81604,1.81578,1.81599,41900000.0
2005-06-24 04:05:00,1.816,1.81605,1.81598,1.81605,25400000.0
2005-06-24 04:06:00,1.81596,1.81628,1.81596,1.81626,69200001.0
2005-06-24 04:07:00,1.81631,1.81648,1.81631,1.81633,105100000.0
2005-06-24 04:08:00,1.81643,1.81643,1.81622,1.81627,79800001.0
2005-06-24 04:09:00,1.8163,1.81637,1.81615,1.81615,95300000.0
2005-06-24 04:10:00,1.81624,1.81641,1.81624,1.81641,13300000.0
2005-06-24 04:11:00,1.8166,1.8166,1.81646,1.81647,30300001.0
2005-06-24 04:12:00,1.81657,1.81659,1.8165,1.8165,108299999.0
2005-06-24 04:13:00,1.81653,1.81653,1.81643,1.81643,84500000.0
2005-06-24 04:14:00,1.81647,1.81647,1.8162,1.8162,64200001.0
2005-06-24 04:15:00,1.81628,1.81628,1.81616,1.81618,37700000.0
2005-06-24 04:16:00,1.8161,1.81615,1.8161,1.8161,114500001.0
2005-06-24 04:17:00,1.81608,1.8161,1.81608,1.8161,12200000.0
2005-06-24 04:18:00,1.81613,1.81613,1.81604,1.81613,72599999.0
2005-06-24 04:19:00,1.81597,1.81597,1.81593,1.81593,15900000.0
2005-06-24 04:20:00,1.81565,1.81592,1.81565,1.81592,57100001.0
2005-06-24 04:21:00,1.81605,1.81608,1.81605,1.81605,48900000.0
2005-06-24 04:22:00,1.81591,1.81591,1.81568,1.81584,45200000.0
2005-06-24 04:23:00,1.81583,1.81583,1.81572,1.81572,20300000.0
2005-06-24 04:24:00,1.81569,1.8157,1.81561,1.81561,83449999.0
2005-06-24 04:25:00,1.81547,1.81559,1.81547,1.81551,80899999.0
2005-06-24 04:26:00,1.81557,1.81558,1.81551,1.81558,14700000.0
2005-06-24 04:27:00,1.81564,1.81564,1.81555,1.81557,65299999.0
2005-06-24 04:28:00,1.81548,1.81555,1.81543,1.81548,108999998.0
2005-06-24 04:29:00,1.81547,1.81553,1.81543,1.81553,59700000.0
2005-06-24 04:30:00,1.81549,1.81549,1.81545,1.81545,10800000.0
2005-06-24 04:31:00,1.81549,1.81549,1.81546,1.81546,32000001.0
2005-06-24 04:32:00,1.81542,1.8155,1.81542,1.81542,32100000.0
2005-06-24 04:33:00,1.81548,1.81568,1.81546,1.81554,61499999.0
2005-06-24 04:34:00,1.81574,1.81584,1.81574,1.81578,48600001.0
2005-06-24 04:35:00,1.8157,1.81585,1.8157,1.8158,29900000.0
2005-06-24 04:36:00,1.8157,1.81577,1.81565,1.81575,31900000.0
2005-06-24 04:37:00,1.81572,1.81572,1.81557,1.8156,116099999.0
2005-06-24 04:38:00,1.8156,1.81573,1.8156,1.81573,6700000.0
2005-06-24 04:39:00,1.81575,1.81575,1.8157,1.8157,22400000.0
2005-06-24 04:40:00,1.81568,1.8157,1.81557,1.81567,56600000.0
2005-06-24 04:41:00,1.81538,1.81567,1.8152,1.81557,56300000.0
2005-06-24 04:42:00,1.8157,1.81575,1.81568,1.81568,39099999.0
2005-06-24 04:43:00,1.81564,1.81565,1.81554,1.81557,83399999.0
2005-06-24 04:44:00,1.81555,1.81565,1.81534,1.81534,32400000.0
2005-06-24 04:45:00,1.8149,1.81521,1.81479,1.8151,50000000.0
2005-06-24 04:46:00,1.81527,1.8154,1.81527,1.81532,38500000.0
2005-06-24 04:47:00,1.81543,1.81582,1.81543,1.81572,69900001.0
2005-06-24 04:48:00,1.81575,1.81575,1.81575,1.81575,7600000.0
2005-06-24 04:49:00,1.81568,1.81575,1.81568,1.81575,27200000.0
2005-06-24 04:50:00,1.81575,1.81575,1.81565,1.81565,14700000.0
2005-06-24 04:51:00,1.81568,1.81575,1.81568,1.81568,49400000.0
2005-06-24 04:52:00,1.81575,1.81575,1.81575,1.81575,5700000.0
2005-06-24 04:53:00,1.81568,1.8157,1.81568,1.8157,19100000.0
2005-06-24 04:54:00,1.81575,1.8159,1.81571,1.81574,73999999.0
2005-06-24 04:55:00,1.81567,1.81592,1.81567,1.81592,57800000.0
2005-06-24 04:56:00,1.81589,1.816,1.81586,1.81597,37400000.0
2005-06-24 04:57:00,1.81599,1.81603,1.8159,1.81603,63399998.0
2005-06-24 04:58:00,1.81595,1.81608,1.81595,1.816,52600000.0
2005-06-24 04:59:00,1.8161,1.81628,1.8161,1.81618,66400000.0
2005-06-24 05:00:00,1.81622,1.81622,1.81607,1.81617,49900000.0
2005-06-24 05:01:00,1.81596,1.81627,1.81586,1.81612,67400001.0
2005-06-24 05:02:00,1.81613,1.81613,1.81595,1.81605,48700000.0
2005-06-24 05:03:00,1.81597,1.816,1.81597,1.816,40800002.0
2005-06-24 05:04:00,1.816,1.816,1.816,1.816,15500000.0
2005-06-24 05:05:00,1.81605,1.81605,1.81605,1.81605,3100000.0
2005-06-24 05:06:00,1.81607,1.81611,1.81577,1.81577,57500000.0
2005-06-24 05:07:00,1.816,1.81603,1.81593,1.816,104899999.0
2005-06-24 05:08:00,1.81597,1.81597,1.81593,1.81593,10300000.0
2005-06-24 05:09:00,1.81593,1.81595,1.8159,1.8159,39400001.0
2005-06-24 05:10:00,1.81597,1.81603,1.81597,1.81603,21500000.0
2005-06-24 05:11:00,1.816,1.816,1.816,1.816,6200000.0
2005-06-24 05:12:00,1.81605,1.81605,1.81605,1.81605,35399998.0
2005-06-24 05:13:00,1.816,1.81611,1.81598,1.81598,83199998.0
2005-06-24 05:14:00,1.81584,1.81587,1.81572,1.81572,59600000.0
2005-06-24 05:15:00,1.81573,1.81575,1.81565,1.8157,85400000.0
2005-06-24 05:16:00,1.8157,1.81581,1.8157,1.81572,38799999.0
2005-06-24 05:17:00,1.81577,1.81577,1.81568,1.81568,63500000.0
2005-06-24 05:18:00,1.81568,1.81578,1.81568,1.81575,82500000.0
2005-06-24 05:19:00,1.81572,1.81581,1.81572,1.8158,65400000.0
2005-06-24 05:20:00,1.81575,1.8158,1.81573,1.81579,35300000.0
2005-06-24 05:21:00,1.81581,1.81597,1.81581,1.8159,22000000.0
2005-06-24 05:22:00,1.81592,1.81592,1.81578,1.81578,65900000.0
2005-06-24 05:23:00,1.81592,1.81604,1.81589,1.81592,89999999.0
2005-06-24 05:24:00,1.81583,1.81586,1.81582,1.81582,32800000.0
2005-06-24 05:25:00,1.81581,1.81593,1.81581,1.81593,62300001.0
2005-06-24 05:26:00,1.81589,1.81593,1.81583,1.81586,62299999.0
2005-06-24 05:27:00,1.81575,1.81575,1.81565,1.81565,20800000.0
2005-06-24 05:28:00,1.81556,1.81566,1.81556,1.81558,75899998.0
2005-06-24 05:29:00,1.81558,1.81558,1.8155,1.81552,40600001.0
2005-06-24 05:30:00,1.8155,1.81553,1.81547,1.81547,58100001.0
2005-06-24 05:31:00,1.81543,1.81548,1.81543,1.81543,23900000.0
2005-06-24 05:32:00,1.81548,1.81548,1.81542,1.81542,68800002.0
2005-06-24 05:33:00,1.81542,1.81542,1.81535,1.8154,33200000.0
2005-06-24 05:34:00,1.81538,1.81549,1.81507,1.81544,67800001.0
2005-06-24 05:35:00,1.8154,1.81545,1.8154,1.81545,4900000.0
2005-06-24 05:36:00,1.8154,1.81552,1.8154,1.81552,50300000.0
2005-06-24 05:37:00,1.81543,1.81543,1.81535,1.81535,35700000.0
2005-06-24 05:38:00,1.81552,1.81559,1.81546,1.81555,17000000.0
2005-06-24 05:39:00,1.81558,1.81578,1.81556,1.81567,89399998.0
2005-06-24 05:40:00,1.81575,1.81575,1.8156,1.8157,146099996.0
2005-06-24 05:41:00,1.81566,1.81566,1.81546,1.81546,85599997.0
2005-06-24 05:42:00,1.81556,1.81565,1.81549,1.81555,36200000.0
2005-06-24 05:43:00,1.81545,1.81566,1.81526,1.81533,210599995.0
2005-06-24 05:44:00,1.81561,1.81586,1.81561,1.81583,45800000.0
2005-06-24 05:45:00,1.8159,1.81605,1.8159,1.81593,76600001.0
2005-06-24 05:46:00,1.81595,1.81595,1.81576,1.81595,49000000.0
2005-06-24 05:47:00,1.81577,1.81577,1.8156,1.8156,38599999.0
2005-06-24 05:48:00,1.81557,1.81557,1.81539,1.8154,51600000.0
2005-06-24 05:49:00,1.81538,1.81555,1.81528,1.81555,80500001.0
2005-06-24 05:50:00,1.8155,1.81555,1.81541,1.81548,70599998.0
2005-06-24 05:51:00,1.81548,1.8157,1.81548,1.8157,69700000.0
2005-06-24 05:52:00,1.81572,1.81583,1.81572,1.81583,32400001.0
2005-06-24 05:53:00,1.81573,1.81601,1.8156,1.81576,75400000.0
2005-06-24 05:54:00,1.81564,1.81564,1.81546,1.81557,59100000.0
2005-06-24 05:55:00,1.81555,1.81567,1.81545,1.81545,29400000.0
2005-06-24 05:56:00,1.8153,1.81548,1.8153,1.81546,85700000.0
2005-06-24 05:57:00,1.81557,1.81571,1.81557,1.81571,26400000.0
2005-06-24 05:58:00,1.81573,1.81573,1.81548,1.81552,24700000.0
2005-06-24 05:59:00,1.81556,1.81556,1.81543,1.8155,59100000.0
2005-06-24 06:00:00,1.8156,1.8156,1.81543,1.81547,73099999.0
2005-06-24 06:01:00,1.81552,1.81552,1.81539,1.81539,26500000.0
2005-06-24 06:02:00,1.81538,1.81538,1.81529,1.81532,26400000.0
2005-06-24 06:03:00,1.81537,1.81537,1.81525,1.81535,89000002.0
2005-06-24 06:04:00,1.81536,1.81541,1.81526,1.81528,45400000.0
2005-06-24 06:05:00,1.81521,1.8153,1.81502,1.81512,55000000.0
2005-06-24 06:06:00,1.81497,1.81497,1.81255,1.81262,44400000.0
2005-06-24 06:07:00,1.8126,1.81324,1.8126,1.81324,35000000.0
2005-06-24 06:08:00,1.81295,1.81383,1.81281,1.8137,71600000.0
2005-06-24 06:09:00,1.81366,1.81366,1.81275,1.81299,137100001.0
2005-06-24 06:10:00,1.8129,1.81357,1.81286,1.81357,44900000.0
2005-06-24 06:11:00,1.8141,1.81427,1.81378,1.81382,79499998.0
2005-06-24 06:12:00,1.81445,1.81461,1.81343,1.81461,100699999.0
2005-06-24 06:13:00,1.81547,1.8167,1.81547,1.8167,52400000.0
2005-06-24 06:14:00,1.81624,1.81624,1.81409,1.81438,50000000.0
2005-06-24 06:15:00,1.81567,1.81632,1.81567,1.81632,55199998.0
2005-06-24 06:16:00,1.81638,1.81657,1.81613,1.81613,109299999.0
2005-06-24 06:17:00,1.81616,1.81648,1.81616,1.81634,61600000.0
2005-06-24 06:18:00,1.81628,1.81629,1.81604,1.81623,61299999.0
2005-06-24 06:19:00,1.81598,1.81604,1.81574,1.81574,122800000.0
2005-06-24 06:20:00,1.81533,1.81549,1.81471,1.81549,100099996.0
2005-06-24 06:21:00,1.81574,1.81574,1.81545,1.81545,45100001.0
2005-06-24 06:22:00,1.81537,1.81545,1.81537,1.81545,71299999.0
2005-06-24 06:23:00,1.8157,1.8157,1.81448,1.81448,48000000.0
2005-06-24 06:24:00,1.81411,1.81521,1.81411,1.81521,53150000.0
2005-06-24 06:25:00,1.81505,1.81505,1.81429,1.81429,24400000.0
2005-06-24 06:26:00,1.81397,1.81451,1.81394,1.81451,80800000.0
2005-06-24 06:27:00,1.81452,1.81472,1.81451,1.81451,38099999.0
2005-06-24 06:28:00,1.81436,1.81453,1.81428,1.81429,32900000.0
2005-06-24 06:29:00,1.81454,1.81527,1.81454,1.81527,79399998.0
2005-06-24 06:30:00,1.8155,1.81573,1.81549,1.8157,61200001.0
2005-06-24 06:31:00,1.81559,1.81559,1.81513,1.81541,59400000.0
2005-06-24 06:32:00,1.81548,1.81548,1.81543,1.81543,152899996.0
2005-06-24 06:33:00,1.81539,1.81539,1.81511,1.81525,25400000.0
2005-06-24 06:34:00,1.81529,1.81553,1.81529,1.81551,84400001.0
2005-06-24 06:35:00,1.81565,1.81584,1.81496,1.81584,124700001.0
2005-06-24 06:36:00,1.81537,1.81583,1.81493,1.81583,57600002.0
2005-06-24 06:37:00,1.81575,1.81575,1.81481,1.81485,41700000.0
2005-06-24 06:38:00,1.81494,1.81555,1.81475,1.81555,50399999.0
2005-06-24 06:39:00,1.81537,1.81537,1.81501,1.81502,43800000.0
2005-06-24 06:40:00,1.81507,1.81519,1.81465,1.81469,84400000.0
2005-06-24 06:41:00,1.8147,1.8151,1.81469,1.8151,36000000.0
2005-06-24 06:42:00,1.8151,1.81545,1.81497,1.81545,39600000.0
2005-06-24 06:43:00,1.81553,1.81561,1.81551,1.81561,84999999.0
2005-06-24 06:44:00,1.81552,1.81556,1.81516,1.81519,105600000.0
2005-06-24 06:45:00,1.81522,1.81535,1.81476,1.81535,80700001.0
2005-06-24 06:46:00,1.81525,1.81605,1.81498,1.81605,41900000.0
2005-06-24 06:47:00,1.81597,1.81607,1.81581,1.81581,65200001.0
2005-06-24 06:48:00,1.81595,1.81597,1.81509,1.81509,73500000.0
2005-06-24 06:49:00,1.81523,1.81551,1.81521,1.81551,85000001.0
2005-06-24 06:50:00,1.81555,1.81562,1.81536,1.81537,54199999.0
2005-06-24 06:51:00,1.81532,1.81543,1.81527,1.81532,73900000.0
2005-06-24 06:52:00,1.81499,1.8155,1.81499,1.81547,57000000.0
2005-06-24 06:53:00,1.8154,1.8154,1.81511,1.81511,39600000.0
2005-06-24 06:54:00,1.81522,1.81535,1.81522,1.81535,32500000.0
2005-06-24 06:55:00,1.81536,1.81552,1.81536,1.81539,54499999.0
2005-06-24 06:56:00,1.81537,1.8155,1.81537,1.81544,28200000.0
2005-06-24 06:57:00,1.81532,1.81549,1.81522,1.81522,79500000.0
2005-06-24 06:58:00,1.81522,1.81531,1.81522,1.81527,65200001.0
2005-06-24 06:59:00,1.81513,1.81513,1.81496,1.81496,8300000.0
2005-06-24 07:00:00,1.81509,1.81509,1.81497,1.81503,42900001.0
2005-06-24 07:01:00,1.81499,1.81508,1.81498,1.81503,103600001.0
2005-06-24 07:02:00,1.81517,1.81521,1.81517,1.81521,18100000.0
2005-06-24 07:03:00,1.8152,1.81527,1.8152,1.8152,59700000.0
2005-06-24 07:04:00,1.81525,1.81525,1.8152,1.8152,10100000.0
2005-06-24 07:05:00,1.81511,1.81511,1.81498,1.81498,52700002.0
2005-06-24 07:06:00,1.81498,1.81513,1.81498,1.81512,32200000.0
2005-06-24 07:07:00,1.81522,1.81522,1.81508,1.81508,24000000.0
2005-06-24 07:08:00,1.81523,1.81523,1.81513,1.81523,49800001.0
2005-06-24 07:09:00,1.8152,1.8152,1.8151,1.8152,82599998.0
2005-06-24 07:10:00,1.81533,1.81543,1.8153,1.81531,45200000.0
2005-06-24 07:11:00,1.81524,1.81531,1.81524,1.81531,30700000.0
2005-06-24 07:12:00,1.81547,1.81554,1.81541,1.81541,48000000.0
2005-06-24 07:13:00,1.8154,1.8154,1.81508,1.81509,82900000.0
2005-06-24 07:14:00,1.81505,1.81518,1.81505,1.81518,93799998.0
2005-06-24 07:15:00,1.81527,1.81532,1.81515,1.81527,74400000.0
2005-06-24 07:16:00,1.81522,1.81522,1.81514,1.81515,20500000.0
2005-06-24 07:17:00,1.81512,1.81512,1.81493,1.81498,70300000.0
2005-06-24 07:18:00,1.815,1.81511,1.81498,1.81499,122400000.0
2005-06-24 07:19:00,1.8149,1.81495,1.81487,1.81487,36000000.0
2005-06-24 07:20:00,1.81487,1.81494,1.8148,1.81488,35200000.0
2005-06-24 07:21:00,1.81471,1.81485,1.81471,1.81484,76299998.0
2005-06-24 07:22:00,1.81471,1.81486,1.81464,1.81486,19900000.0
2005-06-24 07:23:00,1.81487,1.81487,1.81448,1.81448,71100001.0
2005-06-24 07:24:00,1.81436,1.81438,1.81426,1.81438,86999999.0
2005-06-24 07:25:00,1.8144,1.81447,1.81432,1.8144,33300000.0
2005-06-24 07:26:00,1.81442,1.81456,1.81442,1.81453,76900000.0
2005-06-24 07:27:00,1.81443,1.81452,1.81443,1.81447,78500001.0
2005-06-24 07:28:00,1.81448,1.8145,1.81448,1.8145,15400000.0
2005-06-24 07:29:00,1.81445,1.81445,1.81436,1.81443,109000001.0
2005-06-24 07:30:00,1.81449,1.81449,1.81446,1.81446,22000000.0
2005-06-24 07:31:00,1.81446,1.81446,1.81441,1.81441,30800000.0
2005-06-24 07:32:00,1.8144,1.81445,1.8144,1.8144,67900000.0
2005-06-24 07:33:00,1.81445,1.81445,1.81438,1.81445,75299999.0
2005-06-24 07:34:00,1.81437,1.81438,1.81431,1.81432,52300000.0
2005-06-24 07:35:00,1.81436,1.81442,1.8143,1.8144,89300000.0
2005-06-24 07:36:00,1.81448,1.81449,1.81446,1.81449,54600001.0
2005-06-24 07:37:00,1.81447,1.81456,1.81444,1.81444,69499998.0
2005-06-24 07:38:00,1.81438,1.81448,1.81438,1.81448,7200000.0
2005-06-24 07:39:00,1.81443,1.81471,1.81443,1.81466,62900001.0
2005-06-24 07:40:00,1.81487,1.81522,1.81487,1.815,83499999.0
2005-06-24 07:41:00,1.81518,1.81527,1.81518,1.81527,9800000.0
2005-06-24 07:42:00,1.81554,1.81573,1.81554,1.81563,66100000.0
2005-06-24 07:43:00,1.8156,1.81579,1.81462,1.81579,96400000.0
2005-06-24 07:44:00,1.81602,1.8161,1.81596,1.81603,56046995.0
2005-06-24 07:45:00,1.8159,1.81615,1.8159,1.81614,48100000.0
2005-06-24 07:46:00,1.81606,1.81613,1.816,1.81608,126900000.0
2005-06-24 07:47:00,1.81614,1.81619,1.81579,1.81579,43600000.0
2005-06-24 07:48:00,1.81588,1.81588,1.8158,1.8158,14000000.0
2005-06-24 07:49:00,1.8159,1.81622,1.8159,1.81622,58600000.0
2005-06-24 07:50:00,1.81624,1.81624,1.81623,1.81623,7700000.0
2005-06-24 07:51:00,1.81627,1.81629,1.81623,1.81623,26099999.0
2005-06-24 07:52:00,1.81618,1.81618,1.81598,1.81608,110399998.0
2005-06-24 07:53:00,1.81607,1.81608,1.81598,1.81607,70799999.0
2005-06-24 07:54:00,1.81605,1.81605,1.81598,1.816,55800001.0
2005-06-24 07:55:00,1.81596,1.81596,1.81585,1.81585,8200000.0
2005-06-24 07:56:00,1.81576,1.81584,1.81562,1.81562,139300000.0
2005-06-24 07:57:00,1.81571,1.81579,1.81571,1.81579,23300001.0
2005-06-24 07:58:00,1.81577,1.81587,1.81577,1.8158,56100000.0
2005-06-24 07:59:00,1.81587,1.816,1.81587,1.81592,25900001.0
2005-06-24 08:00:00,1.81583,1.81587,1.81583,1.81587,44299999.0
2005-06-24 08:01:00,1.81581,1.81581,1.81556,1.81556,114300001.0
2005-06-24 08:02:00,1.81568,1.81575,1.81568,1.81575,35800000.0
2005-06-24 08:03:00,1.81583,1.81593,1.81583,1.81586,39750000.0
2005-06-24 08:04:00,1.8159,1.816,1.81579,1.81579,72500001.0
2005-06-24 08:05:00,1.81572,1.81572,1.81552,1.81558,77000000.0
2005-06-24 08:06:00,1.81554,1.81564,1.81554,1.81564,26200000.0
2005-06-24 08:07:00,1.8157,1.81579,1.81554,1.81554,72300001.0
2005-06-24 08:08:00,1.8155,1.81552,1.81545,1.81548,44799999.0
2005-06-24 08:09:00,1.81535,1.81535,1.81514,1.8152,33400000.0
2005-06-24 08:10:00,1.81507,1.81548,1.81503,1.81548,81800000.0
2005-06-24 08:11:00,1.8156,1.81585,1.8156,1.81585,89300000.0
2005-06-24 08:12:00,1.81592,1.81608,1.81592,1.81599,106100002.0
2005-06-24 08:13:00,1.81598,1.81598,1.81592,1.81595,28300000.0
2005-06-24 08:14:00,1.81602,1.81604,1.81595,1.81602,46100000.0
2005-06-24 08:15:00,1.8161,1.81633,1.81598,1.81633,103000000.0
2005-06-24 08:16:00,1.81646,1.8166,1.8163,1.8163,42800000.0
2005-06-24 08:17:00,1.81664,1.81671,1.81637,1.81644,124200000.0
2005-06-24 08:18:00,1.81635,1.81646,1.81621,1.81635,113100002.0
2005-06-24 08:19:00,1.81623,1.81654,1.81613,1.81654,41900000.0
2005-06-24 08:20:00,1.81668,1.81692,1.81667,1.81692,27000000.0
2005-06-24 08:21:00,1.81673,1.81687,1.8165,1.8167,31400000.0
2005-06-24 08:22:00,1.8166,1.8173,1.8166,1.81724,105300000.0
2005-06-24 08:23:00,1.81732,1.81746,1.81725,1.8174,86800000.0
2005-06-24 08:24:00,1.8173,1.81732,1.81708,1.81732,102500001.0
2005-06-24 08:25:00,1.81724,1.81727,1.81701,1.81701,53900000.0
2005-06-24 08:26:00,1.81682,1.81684,1.8161,1.8161,46300000.0
2005-06-24 08:27:00,1.81598,1.8164,1.81594,1.8164,43200000.0
2005-06-24 08:28:00,1.81635,1.8165,1.81634,1.81634,92600000.0
2005-06-24 08:29:00,1.81641,1.81649,1.81632,1.81632,63900001.0
2005-06-24 08:30:00,1.81626,1.81626,1.81617,1.81618,51100001.0
2005-06-24 08:31:00,1.81609,1.81622,1.81609,1.81622,57100000.0
2005-06-24 08:32:00,1.81607,1.81607,1.81588,1.81588,47800000.0
2005-06-24 08:33:00,1.81579,1.81584,1.81571,1.81584,67300001.0
2005-06-24 08:34:00,1.81586,1.81607,1.81586,1.81605,22800000.0
2005-06-24 08:35:00,1.81617,1.81625,1.8161,1.81612,51200000.0
2005-06-24 08:36:00,1.81621,1.81637,1.81621,1.81637,10000000.0
2005-06-24 08:37:00,1.8163,1.8163,1.81618,1.81619,49300000.0
2005-06-24 08:38:00,1.81632,1.81633,1.81632,1.81633,24400000.0
2005-06-24 08:39:00,1.81643,1.81657,1.81635,1.81655,102799998.0
2005-06-24 08:40:00,1.81648,1.81664,1.81646,1.81646,102600001.0
2005-06-24 08:41:00,1.81649,1.8166,1.81644,1.81644,48300000.0
2005-06-24 08:42:00,1.81649,1.81661,1.81647,1.81656,56100000.0
2005-06-24 08:43:00,1.81653,1.81653,1.81639,1.81646,60100000.0
2005-06-24 08:44:00,1.81665,1.81701,1.81665,1.81682,50300000.0
2005-06-24 08:45:00,1.81683,1.81683,1.81659,1.81662,32999999.0
2005-06-24 08:46:00,1.81646,1.81646,1.81615,1.81625,65100000.0
2005-06-24 08:47:00,1.81623,1.81636,1.81619,1.81636,41000000.0
2005-06-24 08:48:00,1.81643,1.81643,1.81631,1.81633,63400000.0
2005-06-24 08:49:00,1.81648,1.8165,1.81635,1.81635,34100000.0
2005-06-24 08:50:00,1.81618,1.81629,1.81618,1.81629,50800000.0
2005-06-24 08:51:00,1.81626,1.81626,1.8161,1.8161,40900000.0
2005-06-24 08:52:00,1.81576,1.81576,1.81516,1.81532,111700001.0
2005-06-24 08:53:00,1.81548,1.81597,1.81548,1.81592,48700001.0
2005-06-24 08:54:00,1.81607,1.81642,1.81607,1.81637,32800000.0
2005-06-24 08:55:00,1.81652,1.81688,1.81652,1.81683,37900000.0
2005-06-24 08:56:00,1.81665,1.81687,1.81645,1.81687,54400000.0
2005-06-24 08:57:00,1.81697,1.81697,1.81651,1.81657,13400000.0
2005-06-24 08:58:00,1.81643,1.81643,1.81625,1.81625,33700001.0
2005-06-24 08:59:00,1.81637,1.81641,1.81625,1.81627,71699998.0
2005-06-24 09:00:00,1.81628,1.81639,1.81625,1.8163,67400000.0
2005-06-24 09:01:00,1.81624,1.81624,1.81614,1.81623,50100000.0
2005-06-24 09:02:00,1.81625,1.81625,1.81593,1.81593,48800000.0
2005-06-24 09:03:00,1.81594,1.81617,1.81594,1.816,85199999.0
2005-06-24 09:04:00,1.81588,1.81599,1.81584,1.81584,84699999.0
2005-06-24 09:05:00,1.81589,1.81626,1.81584,1.81626,94899998.0
2005-06-24 09:06:00,1.81632,1.81632,1.81616,1.81616,16700000.0
2005-06-24 09:07:00,1.81605,1.81625,1.81599,1.81613,97399997.0
2005-06-24 09:08:00,1.81611,1.81632,1.8161,1.8162,82199998.0
2005-06-24 09:09:00,1.81638,1.81644,1.81624,1.81634,39900000.0
2005-06-24 09:10:00,1.81637,1.81658,1.81637,1.81655,107900000.0
2005-06-24 09:11:00,1.81647,1.81676,1.81647,1.81665,58500000.0
2005-06-24 09:12:00,1.81673,1.81696,1.81665,1.81689,72000000.0
2005-06-24 09:13:00,1.81678,1.81683,1.8166,1.81683,29700000.0
2005-06-24 09:14:00,1.81675,1.81697,1.81656,1.81688,44500000.0
2005-06-24 09:15:00,1.81692,1.81692,1.81678,1.81678,11200000.0
2005-06-24 09:16:00,1.81692,1.81706,1.81692,1.81697,82600001.0
2005-06-24 09:17:00,1.81707,1.81721,1.817,1.81702,64700000.0
2005-06-24 09:18:00,1.81712,1.81747,1.81712,1.81742,68299998.0
2005-06-24 09:19:00,1.81758,1.81784,1.81758,1.81781,57900001.0
2005-06-24 09:20:00,1.81788,1.81874,1.81786,1.81864,59250000.0
2005-06-24 09:21:00,1.8187,1.8187,1.81851,1.81858,44499999.0
2005-06-24 09:22:00,1.81853,1.81853,1.81841,1.81849,51300001.0
2005-06-24 09:23:00,1.81852,1.81862,1.81847,1.81857,57300000.0
2005-06-24 09:24:00,1.81852,1.81852,1.81842,1.81847,44500000.0
2005-06-24 09:25:00,1.81841,1.81866,1.81841,1.8185,53400000.0
2005-06-24 09:26:00,1.81841,1.81841,1.81812,1.81831,71599999.0
2005-06-24 09:27:00,1.8183,1.8183,1.81817,1.8182,61200000.0
2005-06-24 09:28:00,1.81832,1.81856,1.81832,1.81843,111600000.0
2005-06-24 09:29:00,1.81865,1.81893,1.81865,1.81879,59800002.0
2005-06-24 09:30:00,1.81875,1.81875,1.81832,1.81832,50900000.0
2005-06-24 09:31:00,1.81823,1.81862,1.81823,1.81847,83300002.0
2005-06-24 09:32:00,1.8185,1.81876,1.8185,1.81876,18300000.0
2005-06-24 09:33:00,1.81888,1.81903,1.81874,1.81902,47299999.0
2005-06-24 09:34:00,1.81903,1.81911,1.81879,1.81891,109099999.0
2005-06-24 09:35:00,1.81882,1.81889,1.81862,1.81864,31500000.0
2005-06-24 09:36:00,1.81844,1.81853,1.81822,1.81822,84700000.0
2005-06-24 09:37:00,1.81814,1.81827,1.81808,1.81808,40100000.0
2005-06-24 09:38:00,1.81812,1.81818,1.81804,1.81814,66599999.0
2005-06-24 09:39:00,1.81795,1.81833,1.81795,1.81807,133400000.0
2005-06-24 09:40:00,1.81794,1.81806,1.81769,1.81769,59599999.0
2005-06-24 09:41:00,1.81744,1.81812,1.81744,1.81812,84000001.0
2005-06-24 09:42:00,1.81827,1.81829,1.81806,1.81814,79900000.0
2005-06-24 09:43:00,1.81809,1.81809,1.81795,1.81795,8200000.0
2005-06-24 09:44:00,1.81796,1.81797,1.81786,1.81791,121799999.0
2005-06-24 09:45:00,1.81791,1.81803,1.81786,1.81786,72600000.0
2005-06-24 09:46:00,1.818,1.81804,1.81791,1.81804,36900000.0
2005-06-24 09:47:00,1.81801,1.81803,1.81795,1.81799,38200000.0
2005-06-24 09:48:00,1.81807,1.81809,1.81777,1.81777,26500000.0
2005-06-24 09:49:00,1.81768,1.8178,1.81754,1.81762,67499999.0
2005-06-24 09:50:00,1.81762,1.81766,1.81762,1.81766,15500000.0
2005-06-24 09:51:00,1.81772,1.81777,1.81762,1.81777,58300000.0
2005-06-24 09:52:00,1.8178,1.81791,1.81763,1.81763,22900000.0
2005-06-24 09:53:00,1.81762,1.81769,1.81749,1.81762,84200002.0
2005-06-24 09:54:00,1.81759,1.81772,1.81757,1.81772,60000000.0
2005-06-24 09:55:00,1.81774,1.81778,1.81748,1.81774,68000000.0
2005-06-24 09:56:00,1.81783,1.81798,1.81776,1.81798,29100000.0
2005-06-24 09:57:00,1.81803,1.81807,1.81794,1.81807,40000000.0
2005-06-24 09:58:00,1.81805,1.81805,1.81773,1.81776,44600001.0
2005-06-24 09:59:00,1.81787,1.81801,1.81786,1.81788,41800001.0
2005-06-24 10:00:00,1.81785,1.81799,1.81785,1.81785,22200000.0
2005-06-24 10:01:00,1.81787,1.8179,1.81775,1.81778,118100000.0
2005-06-24 10:02:00,1.81766,1.81766,1.81747,1.81747,31700000.0
2005-06-24 10:03:00,1.81761,1.81805,1.81761,1.81804,45500001.0
2005-06-24 10:04:00,1.81805,1.81826,1.81799,1.81821,50500000.0
2005-06-24 10:05:00,1.81822,1.81825,1.81812,1.81812,15100000.0
2005-06-24 10:06:00,1.81812,1.81812,1.81798,1.81798,26400000.0
2005-06-24 10:07:00,1.81815,1.81825,1.81806,1.81813,45300000.0
2005-06-24 10:08:00,1.81808,1.81817,1.81805,1.81817,48200000.0
2005-06-24 10:09:00,1.81818,1.81818,1.81794,1.81794,111900004.0
2005-06-24 10:10:00,1.81799,1.81871,1.81797,1.81871,104600000.0
2005-06-24 10:11:00,1.81862,1.81862,1.81827,1.81827,52300000.0
2005-06-24 10:12:00,1.81828,1.81828,1.81807,1.81808,44000000.0
2005-06-24 10:13:00,1.81805,1.81805,1.81794,1.81805,43000000.0
2005-06-24 10:14:00,1.81789,1.81801,1.81789,1.81796,49000000.0
2005-06-24 10:15:00,1.81797,1.81804,1.81792,1.81801,77200001.0
2005-06-24 10:16:00,1.81807,1.81823,1.81807,1.81809,61400000.0
2005-06-24 10:17:00,1.81824,1.81835,1.81824,1.8183,30799999.0
2005-06-24 10:18:00,1.81826,1.81839,1.81826,1.81835,68000000.0
2005-06-24 10:19:00,1.81848,1.81875,1.81841,1.81873,88500001.0
2005-06-24 10:20:00,1.81892,1.81897,1.81849,1.81881,61046994.0
2005-06-24 10:21:00,1.81883,1.81883,1.81837,1.81839,86800000.0
2005-06-24 10:22:00,1.81845,1.81864,1.81845,1.81858,59700000.0
2005-06-24 10:23:00,1.81849,1.81862,1.81842,1.81842,80600000.0
2005-06-24 10:24:00,1.81836,1.81853,1.81836,1.81853,113300000.0
2005-06-24 10:25:00,1.81858,1.81911,1.81858,1.81874,46900000.0
2005-06-24 10:26:00,1.81867,1.8187,1.81849,1.81861,77300000.0
2005-06-24 10:27:00,1.81872,1.81884,1.8184,1.8184,47000000.0
2005-06-24 10:28:00,1.81842,1.81843,1.8183,1.8183,41200000.0
2005-06-24 10:29:00,1.81824,1.81836,1.81819,1.81825,113300000.0
2005-06-24 10:30:00,1.81819,1.81819,1.81801,1.81805,77700000.0
2005-06-24 10:31:00,1.81798,1.81807,1.81795,1.81806,63800001.0
2005-06-24 10:32:00,1.81824,1.81848,1.81814,1.81848,98900002.0
2005-06-24 10:33:00,1.81855,1.81866,1.81847,1.81851,48999999.0
2005-06-24 10:34:00,1.81847,1.81853,1.81836,1.81848,31600000.0
2005-06-24 10:35:00,1.8185,1.81858,1.81849,1.81858,34600001.0
2005-06-24 10:36:00,1.81837,1.81854,1.81828,1.81833,42600001.0
2005-06-24 10:37:00,1.81819,1.81823,1.81814,1.81818,98900002.0
2005-06-24 10:38:00,1.81815,1.81821,1.81812,1.81812,74699998.0
2005-06-24 10:39:00,1.81802,1.81802,1.81766,1.81766,111400000.0
2005-06-24 10:40:00,1.81778,1.81792,1.81773,1.81792,84599998.0
2005-06-24 10:41:00,1.81792,1.81798,1.81764,1.81764,89300001.0
2005-06-24 10:42:00,1.81762,1.81762,1.81749,1.81751,53100000.0
2005-06-24 10:43:00,1.81762,1.81762,1.81746,1.81755,136600000.0
2005-06-24 10:44:00,1.81752,1.81757,1.81744,1.81757,60600000.0
2005-06-24 10:45:00,1.8177,1.81784,1.81764,1.81784,67599998.0
2005-06-24 10:46:00,1.8178,1.81793,1.81777,1.81777,39000001.0
2005-06-24 10:47:00,1.81776,1.81776,1.81766,1.81775,45000000.0
2005-06-24 10:48:00,1.81757,1.81758,1.81757,1.81758,11200000.0
2005-06-24 10:49:00,1.81748,1.81751,1.81745,1.81751,17100000.0
2005-06-24 10:50:00,1.81747,1.81761,1.81745,1.81745,52800000.0
2005-06-24 10:51:00,1.81752,1.81758,1.81747,1.81754,64200002.0
2005-06-24 10:52:00,1.81769,1.81769,1.81737,1.81737,71899998.0
2005-06-24 10:53:00,1.81733,1.81745,1.81721,1.81723,67000001.0
2005-06-24 10:54:00,1.81723,1.81723,1.81714,1.81716,19000000.0
2005-06-24 10:55:00,1.81718,1.81718,1.81675,1.81675,60699999.0
2005-06-24 10:56:00,1.81676,1.81676,1.81638,1.81638,100200001.0
2005-06-24 10:57:00,1.8164,1.8165,1.81638,1.81647,27500000.0
2005-06-24 10:58:00,1.81649,1.81661,1.81647,1.81657,91999999.0
2005-06-24 10:59:00,1.81661,1.81707,1.81657,1.81707,80700000.0
2005-06-24 11:00:00,1.81708,1.81721,1.81705,1.81721,29500000.0
2005-06-24 11:01:00,1.81723,1.81737,1.81723,1.81737,65300000.0
2005-06-24 11:02:00,1.81741,1.81744,1.81736,1.81744,129000002.0
2005-06-24 11:03:00,1.81747,1.81762,1.81735,1.81757,69300000.0
2005-06-24 11:04:00,1.81767,1.8177,1.81747,1.81747,33000001.0
2005-06-24 11:05:00,1.81756,1.81777,1.81756,1.81774,78300000.0
2005-06-24 11:06:00,1.81777,1.81777,1.81735,1.81735,101099998.0
2005-06-24 11:07:00,1.81748,1.81767,1.81746,1.81763,124300000.0
2005-06-24 11:08:00,1.81767,1.81774,1.81761,1.81774,36100000.0
2005-06-24 11:09:00,1.81773,1.81773,1.81758,1.81767,70200000.0
2005-06-24 11:10:00,1.81772,1.81787,1.8177,1.81771,71199998.0
2005-06-24 11:11:00,1.8177,1.8177,1.81757,1.81758,44100000.0
2005-06-24 11:12:00,1.81755,1.81759,1.81744,1.81751,60199999.0
2005-06-24 11:13:00,1.81781,1.81787,1.81766,1.8177,48699999.0
2005-06-24 11:14:00,1.81764,1.81773,1.81754,1.81773,94599999.0
2005-06-24 11:15:00,1.81778,1.81798,1.81778,1.81789,117100002.0
2005-06-24 11:16:00,1.81796,1.81799,1.81779,1.81798,90800000.0
2005-06-24 11:17:00,1.81798,1.81812,1.81798,1.81811,16600000.0
2005-06-24 11:18:00,1.81828,1.81836,1.81815,1.81828,137999999.0
2005-06-24 11:19:00,1.81822,1.81843,1.81815,1.81843,60400000.0
2005-06-24 11:20:00,1.81851,1.81851,1.81844,1.81844,12300000.0
2005-06-24 11:21:00,1.81843,1.81858,1.81835,1.81858,56100000.0
2005-06-24 11:22:00,1.8186,1.81862,1.81838,1.81838,42300000.0
2005-06-24 11:23:00,1.81844,1.81861,1.81844,1.81857,83599998.0
2005-06-24 11:24:00,1.81862,1.81875,1.81854,1.81875,50700000.0
2005-06-24 11:25:00,1.81873,1.81892,1.81873,1.81882,51800000.0
2005-06-24 11:26:00,1.81878,1.81878,1.81857,1.81857,65200001.0
2005-06-24 11:27:00,1.81848,1.81863,1.81848,1.81863,68899999.0
2005-06-24 11:28:00,1.81879,1.81897,1.81879,1.81897,78400001.0
2005-06-24 11:29:00,1.81901,1.81911,1.81898,1.81898,66800000.0
2005-06-24 11:30:00,1.8189,1.81898,1.81872,1.81898,112500001.0
2005-06-24 11:31:00,1.81901,1.81906,1.81889,1.81893,63749999.0
2005-06-24 11:32:00,1.81883,1.81895,1.81876,1.81895,79300001.0
2005-06-24 11:33:00,1.81894,1.81903,1.81883,1.81903,84200000.0
2005-06-24 11:34:00,1.81897,1.81902,1.81892,1.81902,41900000.0
2005-06-24 11:35:00,1.81897,1.81908,1.81871,1.81908,93600000.0
2005-06-24 11:36:00,1.81906,1.81911,1.81897,1.819,82400000.0
2005-06-24 11:37:00,1.81902,1.81912,1.81884,1.81903,31800000.0
2005-06-24 11:38:00,1.81918,1.81922,1.81915,1.8192,85300001.0
2005-06-24 11:39:00,1.81918,1.81919,1.81916,1.81918,40600001.0
2005-06-24 11:40:00,1.81909,1.81978,1.81909,1.81978,57100000.0
2005-06-24 11:41:00,1.82028,1.82105,1.82028,1.82101,16000000.0
2005-06-24 11:42:00,1.82102,1.82109,1.82082,1.82082,79899999.0
2005-06-24 11:43:00,1.82073,1.82073,1.82055,1.82056,73300000.0
2005-06-24 11:44:00,1.8206,1.82063,1.82054,1.82058,82599999.0
2005-06-24 11:45:00,1.82062,1.82077,1.82062,1.82062,33000000.0
2005-06-24 11:46:00,1.82069,1.82083,1.82065,1.82065,89500000.0
2005-06-24 11:47:00,1.82072,1.82075,1.82061,1.82071,122200001.0
2005-06-24 11:48:00,1.82068,1.82081,1.82055,1.82081,82700000.0
2005-06-24 11:49:00,1.82078,1.82086,1.82077,1.82086,28000000.0
2005-06-24 11:50:00,1.82093,1.821,1.82084,1.82089,67799998.0
2005-06-24 11:51:00,1.82097,1.82115,1.82097,1.82106,36500001.0
2005-06-24 11:52:00,1.82098,1.82112,1.82093,1.82112,54400000.0
2005-06-24 11:53:00,1.82113,1.82147,1.82113,1.82147,27100000.0
2005-06-24 11:54:00,1.82153,1.82173,1.82153,1.8217,121599999.0
2005-06-24 11:55:00,1.82195,1.82227,1.82195,1.82218,21000000.0
2005-06-24 11:56:00,1.82176,1.82176,1.82159,1.82159,12800000.0
2005-06-24 11:57:00,1.8212,1.82141,1.82112,1.82112,88499999.0
2005-06-24 11:58:00,1.82085,1.821,1.82075,1.821,38300000.0
2005-06-24 11:59:00,1.82114,1.82123,1.8211,1.82117,113500001.0
2005-06-24 12:00:00,1.82118,1.82141,1.82118,1.82128,146500000.0
2005-06-24 12:01:00,1.82124,1.8213,1.82116,1.82116,54400000.0
2005-06-24 12:02:00,1.82113,1.82135,1.82113,1.82135,22000000.0
2005-06-24 12:03:00,1.82157,1.82184,1.82157,1.82181,23700000.0
2005-06-24 12:04:00,1.82177,1.82193,1.82167,1.82167,137699998.0
2005-06-24 12:05:00,1.82162,1.82162,1.82126,1.82134,41900000.0
2005-06-24 12:06:00,1.82127,1.82127,1.82098,1.82098,88700001.0
2005-06-24 12:07:00,1.82115,1.82134,1.82115,1.82119,71899999.0
2005-06-24 12:08:00,1.82108,1.82108,1.821,1.821,56700000.0
2005-06-24 12:09:00,1.82097,1.82099,1.82075,1.82084,61500000.0
2005-06-24 12:10:00,1.82095,1.82147,1.82095,1.82147,18800000.0
2005-06-24 12:11:00,1.82161,1.82169,1.82145,1.82145,29600000.0
2005-06-24 12:12:00,1.82155,1.82183,1.82153,1.82183,61000000.0
2005-06-24 12:13:00,1.82179,1.82183,1.82167,1.82167,47300000.0
2005-06-24 12:14:00,1.8217,1.8217,1.82157,1.82166,38100000.0
2005-06-24 12:15:00,1.82171,1.82181,1.82167,1.82173,68499999.0
2005-06-24 12:16:00,1.82176,1.82176,1.82152,1.82164,66599999.0
2005-06-24 12:17:00,1.82167,1.82167,1.82142,1.82145,77400002.0
2005-06-24 12:18:00,1.8214,1.8214,1.82122,1.82135,71699999.0
2005-06-24 12:19:00,1.82151,1.82167,1.82151,1.82163,97400002.0
2005-06-24 12:20:00,1.82172,1.82205,1.82166,1.82205,79000000.0
2005-06-24 12:21:00,1.82194,1.82269,1.82194,1.82269,80000000.0
2005-06-24 12:22:00,1.82324,1.82378,1.82318,1.82378,73800000.0
2005-06-24 12:23:00,1.8241,1.8244,1.8241,1.82432,40900001.0
2005-06-24 12:24:00,1.8243,1.82437,1.82416,1.82426,60100001.0
2005-06-24 12:25:00,1.82401,1.82408,1.82385,1.82385,39500000.0
2005-06-24 12:26:00,1.82386,1.82386,1.82336,1.82336,90199999.0
2005-06-24 12:27:00,1.8234,1.8234,1.82318,1.82334,28300000.0
2005-06-24 12:28:00,1.82326,1.82338,1.82313,1.82337,86400001.0
2005-06-24 12:29:00,1.82358,1.82368,1.82319,1.82319,124600002.0
2005-06-24 12:30:00,1.8232,1.82349,1.8232,1.82338,127599997.0
2005-06-24 12:31:00,1.82324,1.82324,1.82298,1.823,92200000.0
2005-06-24 12:32:00,1.8231,1.8231,1.82277,1.82293,27500000.0
2005-06-24 12:33:00,1.82312,1.82328,1.82312,1.82326,20200000.0
2005-06-24 12:34:00,1.82319,1.82325,1.82319,1.82322,68900001.0
2005-06-24 12:35:00,1.82325,1.82332,1.82319,1.82332,35400000.0
2005-06-24 12:36:00,1.82331,1.82331,1.82313,1.82323,70400001.0
2005-06-24 12:37:00,1.82313,1.82333,1.82312,1.82319,56500001.0
2005-06-24 12:38:00,1.82322,1.8233,1.82318,1.82327,67900001.0
2005-06-24 12:39:00,1.82317,1.82328,1.82317,1.82325,22500000.0
2005-06-24 12:40:00,1.82321,1.8233,1.82318,1.8233,58800000.0
2005-06-24 12:41:00,1.82323,1.82341,1.82323,1.82341,23500000.0
2005-06-24 12:42:00,1.82333,1.82333,1.82314,1.82316,56700001.0
2005-06-24 12:43:00,1.82322,1.82322,1.82292,1.82312,62100000.0
2005-06-24 12:44:00,1.82309,1.82313,1.82299,1.82306,60000000.0
2005-06-24 12:45:00,1.82313,1.82313,1.82296,1.82306,32300000.0
2005-06-24 12:46:00,1.82303,1.82303,1.82275,1.82275,35200000.0
2005-06-24 12:47:00,1.82259,1.82259,1.82243,1.82254,40300000.0
2005-06-24 12:48:00,1.82265,1.82279,1.82265,1.8227,91399999.0
2005-06-24 12:49:00,1.82273,1.82289,1.82273,1.82289,20200000.0
2005-06-24 12:50:00,1.82293,1.82293,1.82279,1.82281,29100000.0
2005-06-24 12:51:00,1.82277,1.82282,1.82275,1.82278,78500000.0
2005-06-24 12:52:00,1.82264,1.82267,1.82232,1.82232,166399997.0
2005-06-24 12:53:00,1.82225,1.82225,1.82211,1.82218,35700001.0
2005-06-24 12:54:00,1.82211,1.82226,1.82211,1.82226,71500000.0
2005-06-24 12:55:00,1.8223,1.82238,1.82225,1.82235,43500001.0
2005-06-24 12:56:00,1.82225,1.82225,1.82195,1.82195,29400000.0
2005-06-24 12:57:00,1.82191,1.82202,1.82191,1.82202,33799999.0
2005-06-24 12:58:00,1.8222,1.8225,1.8222,1.82241,53900000.0
2005-06-24 12:59:00,1.82236,1.82236,1.82209,1.82214,51300000.0
2005-06-24 13:00:00,1.822,1.82206,1.82192,1.82205,61600000.0
2005-06-24 13:01:00,1.82188,1.82193,1.82181,1.82193,100000000.0
2005-06-24 13:02:00,1.8219,1.82205,1.82187,1.82202,81899999.0
2005-06-24 13:03:00,1.8221,1.82212,1.82205,1.82211,61199998.0
2005-06-24 13:04:00,1.82207,1.82207,1.82186,1.82186,52300001.0
2005-06-24 13:05:00,1.82196,1.82209,1.82191,1.82204,67800000.0
2005-06-24 13:06:00,1.82235,1.82306,1.82235,1.82306,60800000.0
2005-06-24 13:07:00,1.82323,1.82344,1.82323,1.8233,125900003.0
2005-06-24 13:08:00,1.82327,1.8233,1.82324,1.8233,98999999.0
2005-06-24 13:09:00,1.82322,1.82329,1.82315,1.82318,53000000.0
2005-06-24 13:10:00,1.82325,1.82332,1.82324,1.82324,54400001.0
2005-06-24 13:11:00,1.82322,1.82328,1.82322,1.82327,21700000.0
2005-06-24 13:12:00,1.82327,1.82333,1.82316,1.82333,46399999.0
2005-06-24 13:13:00,1.82315,1.82334,1.82315,1.82334,41800000.0
2005-06-24 13:14:00,1.82337,1.82337,1.82282,1.82282,87200000.0
2005-06-24 13:15:00,1.82277,1.82291,1.82276,1.82288,20000000.0
2005-06-24 13:16:00,1.82285,1.82285,1.82271,1.82278,41100000.0
2005-06-24 13:17:00,1.8229,1.8229,1.82259,1.82259,33200001.0
2005-06-24 13:18:00,1.82257,1.82273,1.8224,1.82263,76000001.0
2005-06-24 13:19:00,1.82272,1.82276,1.82267,1.82276,94100001.0
2005-06-24 13:20:00,1.82273,1.82273,1.82261,1.82261,62499999.0
2005-06-24 13:21:00,1.82267,1.82267,1.82259,1.82259,47100000.0
2005-06-24 13:22:00,1.82255,1.82255,1.82243,1.82243,41600000.0
2005-06-24 13:23:00,1.82248,1.82252,1.82244,1.82244,37500000.0
2005-06-24 13:24:00,1.82233,1.82245,1.82225,1.82243,83300001.0
2005-06-24 13:25:00,1.82242,1.82242,1.82217,1.82223,62999999.0
2005-06-24 13:26:00,1.82218,1.82218,1.82185,1.82185,44800000.0
2005-06-24 13:27:00,1.82189,1.82202,1.82181,1.82181,81400000.0
2005-06-24 13:28:00,1.82177,1.82195,1.82177,1.8218,25400000.0
2005-06-24 13:29:00,1.82185,1.82199,1.8218,1.8219,110699999.0
2005-06-24 13:30:00,1.82185,1.8219,1.82179,1.82182,103000001.0
2005-06-24 13:31:00,1.82194,1.82226,1.82194,1.82226,57600001.0
2005-06-24 13:32:00,1.82225,1.8227,1.82225,1.8227,66999998.0
2005-06-24 13:33:00,1.82282,1.82282,1.82263,1.82263,31800000.0
2005-06-24 13:34:00,1.82256,1.82269,1.82253,1.82268,41200000.0
2005-06-24 13:35:00,1.82268,1.82295,1.82266,1.82295,77100002.0
2005-06-24 13:36:00,1.82308,1.82319,1.82308,1.82308,136100001.0
2005-06-24 13:37:00,1.82307,1.82308,1.82272,1.82289,103399999.0
2005-06-24 13:38:00,1.82262,1.82286,1.82262,1.82286,109599999.0
2005-06-24 13:39:00,1.82294,1.82304,1.82283,1.82292,16300000.0
2005-06-24 13:40:00,1.823,1.823,1.82259,1.82273,96899999.0
2005-06-24 13:41:00,1.82296,1.82302,1.82284,1.823,46799999.0
2005-06-24 13:42:00,1.82312,1.82347,1.82312,1.82337,115600000.0
2005-06-24 13:43:00,1.82337,1.82337,1.82297,1.82297,48499999.0
2005-06-24 13:44:00,1.82277,1.82308,1.82277,1.82305,75200000.0
2005-06-24 13:45:00,1.82279,1.82279,1.82239,1.82248,43999999.0
2005-06-24 13:46:00,1.82236,1.82236,1.82213,1.82213,29199999.0
2005-06-24 13:47:00,1.82207,1.82209,1.82188,1.82188,46200000.0
2005-06-24 13:48:00,1.822,1.8221,1.82188,1.82197,69100000.0
2005-06-24 13:49:00,1.82198,1.82221,1.82197,1.82221,97299997.0
2005-06-24 13:50:00,1.82216,1.82216,1.82145,1.82145,36700000.0
2005-06-24 13:51:00,1.82132,1.82191,1.82127,1.82182,40100000.0
2005-06-24 13:52:00,1.8218,1.8218,1.82154,1.82154,61800000.0
2005-06-24 13:53:00,1.82133,1.82133,1.8211,1.82117,58800000.0
2005-06-24 13:54:00,1.82103,1.82119,1.82093,1.82101,50300000.0
2005-06-24 13:55:00,1.82095,1.82105,1.82088,1.82105,49800000.0
2005-06-24 13:56:00,1.82118,1.82155,1.82118,1.8215,42300000.0
2005-06-24 13:57:00,1.82165,1.82171,1.82154,1.82158,68599998.0
2005-06-24 13:58:00,1.82151,1.82169,1.82151,1.82156,42300000.0
2005-06-24 13:59:00,1.82158,1.82164,1.82156,1.82158,58299999.0
2005-06-24 14:00:00,1.8216,1.82165,1.82155,1.82157,95400000.0
2005-06-24 14:01:00,1.82169,1.82183,1.82167,1.82179,65299998.0
2005-06-24 14:02:00,1.82181,1.82183,1.82176,1.8218,74100000.0
2005-06-24 14:03:00,1.82186,1.82186,1.82162,1.82169,70600000.0
2005-06-24 14:04:00,1.82173,1.82182,1.82172,1.82182,29900000.0
2005-06-24 14:05:00,1.82184,1.82203,1.82184,1.82203,36500001.0
2005-06-24 14:06:00,1.82198,1.82213,1.82194,1.82213,30700000.0
2005-06-24 14:07:00,1.82219,1.82223,1.82212,1.82212,73700001.0
2005-06-24 14:08:00,1.82199,1.82199,1.8218,1.82186,31000000.0
2005-06-24 14:09:00,1.8218,1.8218,1.82156,1.82165,54500000.0
2005-06-24 14:10:00,1.82173,1.82195,1.82171,1.82188,61800001.0
2005-06-24 14:11:00,1.82173,1.82193,1.8217,1.82188,37399999.0
2005-06-24 14:12:00,1.82184,1.82193,1.82176,1.82176,65600002.0
2005-06-24 14:13:00,1.8217,1.82184,1.8216,1.82172,75600001.0
2005-06-24 14:14:00,1.82168,1.8218,1.82162,1.8218,102600000.0
2005-06-24 14:15:00,1.82178,1.82194,1.8217,1.82194,60900000.0
2005-06-24 14:16:00,1.82209,1.8223,1.82209,1.8223,36400000.0
2005-06-24 14:17:00,1.8224,1.8224,1.82203,1.82203,45900000.0
2005-06-24 14:18:00,1.82198,1.82204,1.82187,1.82187,49700000.0
2005-06-24 14:19:00,1.82187,1.82187,1.82155,1.82155,49500000.0
2005-06-24 14:20:00,1.82147,1.8216,1.82146,1.8215,61500000.0
2005-06-24 14:21:00,1.82143,1.82174,1.82143,1.82174,21900000.0
2005-06-24 14:22:00,1.82188,1.822,1.82188,1.82197,16900000.0
2005-06-24 14:23:00,1.82202,1.82219,1.82202,1.8221,52600000.0
2005-06-24 14:24:00,1.82205,1.82214,1.82196,1.82198,77599998.0
2005-06-24 14:25:00,1.82198,1.82204,1.82191,1.82191,71100001.0
2005-06-24 14:26:00,1.82197,1.8221,1.82193,1.82193,102700002.0
2005-06-24 14:27:00,1.8219,1.82195,1.8219,1.82195,35300000.0
2005-06-24 14:28:00,1.82173,1.82173,1.82148,1.82153,44900000.0
2005-06-24 14:29:00,1.82165,1.82173,1.82149,1.82149,31400001.0
2005-06-24 14:30:00,1.82175,1.82194,1.82066,1.82152,56300000.0
2005-06-24 14:31:00,1.82177,1.82232,1.82149,1.82229,105999998.0
2005-06-24 14:32:00,1.82228,1.82284,1.82227,1.82281,72100002.0
2005-06-24 14:33:00,1.8229,1.82308,1.82203,1.82203,53400000.0
2005-06-24 14:34:00,1.8216,1.82174,1.8214,1.82163,59400000.0
2005-06-24 14:35:00,1.82138,1.82141,1.82126,1.82141,79800000.0
2005-06-24 14:36:00,1.82158,1.82193,1.82152,1.82193,104900000.0
2005-06-24 14:37:00,1.8221,1.82216,1.82198,1.8221,50300000.0
2005-06-24 14:38:00,1.8222,1.8222,1.82201,1.82207,66400001.0
2005-06-24 14:39:00,1.8222,1.82226,1.82199,1.82199,37700000.0
2005-06-24 14:40:00,1.82176,1.82176,1.82153,1.82153,83499998.0
2005-06-24 14:41:00,1.82152,1.82154,1.82101,1.82101,112000000.0
2005-06-24 14:42:00,1.82095,1.82106,1.82095,1.82098,31200000.0
2005-06-24 14:43:00,1.82093,1.82112,1.82085,1.82087,67300000.0
2005-06-24 14:44:00,1.82083,1.82128,1.82074,1.82128,65200001.0
2005-06-24 14:45:00,1.82144,1.82149,1.82125,1.82137,57700002.0
2005-06-24 14:46:00,1.8213,1.8213,1.82109,1.82114,38100000.0
2005-06-24 14:47:00,1.82107,1.82107,1.82017,1.82017,78800000.0
2005-06-24 14:48:00,1.82047,1.82088,1.82047,1.82078,26200000.0
2005-06-24 14:49:00,1.82067,1.82067,1.82027,1.82036,48300000.0
2005-06-24 14:50:00,1.82037,1.82043,1.82022,1.82024,66400000.0
2005-06-24 14:51:00,1.82018,1.82052,1.82018,1.8205,103399998.0
2005-06-24 14:52:00,1.82038,1.82038,1.81972,1.81972,106699999.0
2005-06-24 14:53:00,1.81977,1.81978,1.81917,1.81969,100400000.0
2005-06-24 14:54:00,1.8197,1.81989,1.8197,1.81972,72200000.0
2005-06-24 14:55:00,1.81984,1.82044,1.81984,1.8204,45200000.0
2005-06-24 14:56:00,1.82033,1.82069,1.82027,1.82067,89100001.0
2005-06-24 14:57:00,1.82047,1.82047,1.81981,1.81986,79200001.0
2005-06-24 14:58:00,1.81995,1.82009,1.81995,1.82005,85699998.0
2005-06-24 14:59:00,1.82003,1.82013,1.81995,1.81995,37000000.0
2005-06-24 15:00:00,1.81985,1.81995,1.81985,1.81995,93400002.0
2005-06-24 15:01:00,1.81984,1.82004,1.81984,1.82004,69099999.0
2005-06-24 15:02:00,1.82025,1.82052,1.82025,1.82044,65600001.0
2005-06-24 15:03:00,1.82068,1.82108,1.82068,1.821,57500000.0
2005-06-24 15:04:00,1.82103,1.82135,1.82103,1.82131,45700000.0
2005-06-24 15:05:00,1.82122,1.82122,1.82087,1.82095,62199999.0
2005-06-24 15:06:00,1.82092,1.82143,1.82092,1.82135,54799999.0
2005-06-24 15:07:00,1.8214,1.82205,1.82133,1.82205,31500000.0
2005-06-24 15:08:00,1.82205,1.82239,1.82205,1.82236,39800000.0
2005-06-24 15:09:00,1.82247,1.82248,1.82216,1.82227,68500000.0
2005-06-24 15:10:00,1.82219,1.82261,1.82211,1.82261,80200001.0
2005-06-24 15:11:00,1.82268,1.82268,1.82213,1.82213,91300000.0
2005-06-24 15:12:00,1.8219,1.8219,1.82163,1.8217,67900000.0
2005-06-24 15:13:00,1.82153,1.82153,1.82108,1.82122,98999997.0
2005-06-24 15:14:00,1.8213,1.82142,1.8213,1.82134,25200000.0
2005-06-24 15:15:00,1.82128,1.82156,1.82115,1.82156,105200003.0
2005-06-24 15:16:00,1.82155,1.82166,1.82148,1.8216,55000000.0
2005-06-24 15:17:00,1.8215,1.8215,1.8213,1.82142,16000000.0
2005-06-24 15:18:00,1.82152,1.8216,1.82146,1.82146,107699998.0
2005-06-24 15:19:00,1.8214,1.82151,1.82135,1.82137,106699999.0
2005-06-24 15:20:00,1.82131,1.82131,1.82099,1.82104,50100000.0
2005-06-24 15:21:00,1.82083,1.82083,1.82025,1.82025,50300001.0
2005-06-24 15:22:00,1.82023,1.82061,1.82023,1.82061,19800000.0
2005-06-24 15:23:00,1.82065,1.82076,1.82044,1.82044,120399998.0
2005-06-24 15:24:00,1.8204,1.82077,1.82026,1.82074,27800000.0
2005-06-24 15:25:00,1.8208,1.82094,1.82074,1.82074,86500000.0
2005-06-24 15:26:00,1.82063,1.82072,1.8205,1.82051,159600001.0
2005-06-24 15:27:00,1.82034,1.82034,1.8199,1.8199,39800000.0
2005-06-24 15:28:00,1.8199,1.82031,1.8199,1.82031,65400000.0
2005-06-24 15:29:00,1.82042,1.82042,1.82022,1.82026,108500000.0
2005-06-24 15:30:00,1.82021,1.82026,1.81994,1.81994,78700001.0
2005-06-24 15:31:00,1.81997,1.82003,1.81991,1.82003,68200001.0
2005-06-24 15:32:00,1.81992,1.81998,1.81986,1.81993,119900000.0
2005-06-24 15:33:00,1.82003,1.82026,1.82003,1.82014,152300003.0
2005-06-24 15:34:00,1.82012,1.82012,1.81983,1.8199,40000000.0
2005-06-24 15:35:00,1.82003,1.8204,1.82003,1.8204,67299998.0
2005-06-24 15:36:00,1.8204,1.8205,1.82029,1.82043,71900000.0
2005-06-24 15:37:00,1.82042,1.82042,1.82029,1.82036,50500000.0
2005-06-24 15:38:00,1.82031,1.82039,1.82022,1.82034,40800000.0
2005-06-24 15:39:00,1.82046,1.82093,1.82046,1.82093,92300000.0
2005-06-24 15:40:00,1.82109,1.82209,1.82109,1.82209,72550002.0
2005-06-24 15:41:00,1.82212,1.82212,1.82151,1.82161,35100000.0
2005-06-24 15:42:00,1.8218,1.82194,1.8216,1.82163,106100000.0
2005-06-24 15:43:00,1.82175,1.82184,1.82175,1.82178,27100000.0
2005-06-24 15:44:00,1.82168,1.82168,1.82145,1.82145,45700001.0
2005-06-24 15:45:00,1.8213,1.82138,1.8213,1.82135,103700000.0
2005-06-24 15:46:00,1.82133,1.82141,1.82131,1.82133,47500000.0
2005-06-24 15:47:00,1.821,1.82118,1.821,1.82106,88900001.0
2005-06-24 15:48:00,1.82116,1.8212,1.821,1.82118,79299998.0
2005-06-24 15:49:00,1.82114,1.82116,1.82095,1.82099,113599999.0
2005-06-24 15:50:00,1.82089,1.82108,1.82087,1.82108,33200001.0
2005-06-24 15:51:00,1.82132,1.82141,1.82119,1.82131,71100000.0
2005-06-24 15:52:00,1.82136,1.82164,1.82131,1.82131,121099999.0
2005-06-24 15:53:00,1.82133,1.82145,1.82119,1.82142,60600001.0
2005-06-24 15:54:00,1.82147,1.82167,1.82147,1.82156,55600000.0
2005-06-24 15:55:00,1.82158,1.82158,1.82117,1.82139,49600000.0
2005-06-24 15:56:00,1.82148,1.82148,1.82107,1.82107,70400002.0
2005-06-24 15:57:00,1.82115,1.82122,1.82093,1.82106,92999998.0
2005-06-24 15:58:00,1.82089,1.82089,1.82051,1.82051,16100000.0
2005-06-24 15:59:00,1.82029,1.82029,1.81995,1.82,77499999.0
2005-06-24 16:00:00,1.82003,1.82022,1.82001,1.82011,61000000.0
2005-06-24 16:01:00,1.82045,1.82046,1.82017,1.82019,64499999.0
2005-06-24 16:02:00,1.82025,1.82041,1.82014,1.82041,68200000.0
2005-06-24 16:03:00,1.82061,1.82139,1.82061,1.82139,25500000.0
2005-06-24 16:04:00,1.82162,1.82169,1.82124,1.82127,120200000.0
2005-06-24 16:05:00,1.82128,1.82129,1.82115,1.8212,96900001.0
2005-06-24 16:06:00,1.82132,1.82148,1.82132,1.82148,14800000.0
2005-06-24 16:07:00,1.82151,1.82158,1.82143,1.82155,129699998.0
2005-06-24 16:08:00,1.8217,1.82198,1.8217,1.82189,57099999.0
2005-06-24 16:09:00,1.82193,1.82215,1.8219,1.82213,74500000.0
2005-06-24 16:10:00,1.82213,1.82218,1.82195,1.82195,61800000.0
2005-06-24 16:11:00,1.82205,1.82238,1.82205,1.8223,40699999.0
2005-06-24 16:12:00,1.82225,1.82234,1.82219,1.82226,57200000.0
2005-06-24 16:13:00,1.82235,1.82289,1.82235,1.82289,112199999.0
2005-06-24 16:14:00,1.82292,1.82296,1.82267,1.82284,54800001.0
2005-06-24 16:15:00,1.823,1.82319,1.8229,1.823,45500001.0
2005-06-24 16:16:00,1.82268,1.82286,1.82268,1.82286,53100001.0
2005-06-24 16:17:00,1.82317,1.82317,1.82291,1.82302,65399999.0
2005-06-24 16:18:00,1.82291,1.82291,1.82254,1.82254,56200000.0
2005-06-24 16:19:00,1.82253,1.82253,1.82237,1.82252,47200000.0
2005-06-24 16:20:00,1.82259,1.82259,1.82256,1.82256,11300000.0
2005-06-24 16:21:00,1.82256,1.82261,1.82248,1.82251,72700000.0
2005-06-24 16:22:00,1.82268,1.82309,1.82266,1.82309,100300002.0
2005-06-24 16:23:00,1.82305,1.82341,1.82305,1.82307,66500001.0
2005-06-24 16:24:00,1.82302,1.8231,1.82298,1.8231,24000000.0
2005-06-24 16:25:00,1.82306,1.82315,1.82296,1.82315,52300001.0
2005-06-24 16:26:00,1.82342,1.8235,1.82322,1.82322,116099999.0
2005-06-24 16:27:00,1.82323,1.82325,1.82301,1.82308,96399999.0
2005-06-24 16:28:00,1.82292,1.82292,1.82243,1.82243,51100000.0
2005-06-24 16:29:00,1.82253,1.82278,1.82253,1.82277,73400002.0
2005-06-24 16:30:00,1.8227,1.82286,1.82269,1.82276,73600000.0
2005-06-24 16:31:00,1.82308,1.82345,1.82297,1.82329,53600001.0
2005-06-24 16:32:00,1.82332,1.82373,1.82322,1.82339,96100001.0
2005-06-24 16:33:00,1.82344,1.82344,1.82327,1.82327,85299999.0
2005-06-24 16:34:00,1.82319,1.82319,1.82282,1.82287,50500000.0
2005-06-24 16:35:00,1.82277,1.82295,1.82277,1.82284,36100000.0
2005-06-24 16:36:00,1.82285,1.82292,1.82239,1.82239,84100000.0
2005-06-24 16:37:00,1.82234,1.82243,1.82203,1.82214,88000001.0
2005-06-24 16:38:00,1.82215,1.82225,1.82205,1.82219,96399998.0
2005-06-24 16:39:00,1.82198,1.82201,1.82134,1.82134,112299998.0
2005-06-24 16:40:00,1.8212,1.82161,1.82115,1.82118,79799998.0
2005-06-24 16:41:00,1.82089,1.82124,1.82089,1.82098,96499998.0
2005-06-24 16:42:00,1.82087,1.82088,1.82064,1.82086,77899998.0
2005-06-24 16:43:00,1.82103,1.8211,1.82103,1.8211,6100000.0
2005-06-24 16:44:00,1.82113,1.82113,1.82101,1.82107,92099998.0
2005-06-24 16:45:00,1.8209,1.8209,1.82054,1.82054,57300000.0
2005-06-24 16:46:00,1.82059,1.82059,1.82033,1.82047,94400000.0
2005-06-24 16:47:00,1.82042,1.82077,1.82042,1.82075,97900000.0
2005-06-24 16:48:00,1.8209,1.82122,1.82087,1.82122,31000001.0
2005-06-24 16:49:00,1.82118,1.82118,1.82095,1.82104,84699998.0
2005-06-24 16:50:00,1.82102,1.82108,1.82096,1.82099,61469999.0
2005-06-24 16:51:00,1.82104,1.82109,1.82092,1.82107,37900000.0
2005-06-24 16:52:00,1.821,1.821,1.82087,1.82088,67400000.0
2005-06-24 16:53:00,1.82088,1.82098,1.82086,1.82089,85700000.0
2005-06-24 16:54:00,1.82082,1.82088,1.82073,1.82083,87200000.0
2005-06-24 16:55:00,1.8209,1.82091,1.82077,1.82079,94900000.0
2005-06-24 16:56:00,1.8208,1.82091,1.82079,1.82084,66700000.0
2005-06-24 16:57:00,1.82111,1.82137,1.82111,1.82125,81600000.0
2005-06-24 16:58:00,1.82119,1.8213,1.82104,1.82104,85100000.0
2005-06-24 16:59:00,1.82121,1.82172,1.82121,1.82172,69599999.0
2005-06-24 17:00:00,1.82164,1.82164,1.82117,1.82117,99400001.0
2005-06-24 17:01:00,1.82105,1.82113,1.82099,1.8211,92200002.0
2005-06-24 17:02:00,1.82112,1.82112,1.82092,1.82092,86500002.0
2005-06-24 17:03:00,1.82072,1.82072,1.82039,1.82043,49700001.0
2005-06-24 17:04:00,1.82042,1.8206,1.82038,1.82049,84899999.0
2005-06-24 17:05:00,1.8205,1.82052,1.82029,1.82043,111700002.0
2005-06-24 17:06:00,1.82043,1.82043,1.82027,1.82035,78400001.0
2005-06-24 17:07:00,1.82033,1.82057,1.82026,1.82041,26500000.0
2005-06-24 17:08:00,1.82057,1.82058,1.82057,1.82058,31100000.0
2005-06-24 17:09:00,1.82077,1.82091,1.82077,1.82084,43500000.0
2005-06-24 17:10:00,1.82092,1.82105,1.82092,1.82093,67300001.0
2005-06-24 17:11:00,1.82087,1.82093,1.8205,1.82058,67099999.0
2005-06-24 17:12:00,1.82054,1.82062,1.8204,1.8204,66899999.0
2005-06-24 17:13:00,1.8204,1.82051,1.8204,1.82048,116200001.0
2005-06-24 17:14:00,1.82065,1.82081,1.8206,1.82081,34800000.0
2005-06-24 17:15:00,1.82077,1.82081,1.82072,1.82078,55699999.0
2005-06-24 17:16:00,1.82088,1.82115,1.82083,1.82115,37100000.0
2005-06-24 17:17:00,1.82122,1.82151,1.82122,1.82142,40999999.0
2005-06-24 17:18:00,1.82146,1.82154,1.8214,1.82147,71399999.0
2005-06-24 17:19:00,1.82122,1.82122,1.8211,1.8211,9900000.0
2005-06-24 17:20:00,1.82106,1.82106,1.82092,1.82092,72800000.0
2005-06-24 17:21:00,1.82092,1.82095,1.8209,1.82095,99600002.0
2005-06-24 17:22:00,1.82102,1.82117,1.82102,1.82117,63700000.0
2005-06-24 17:23:00,1.82108,1.82108,1.82092,1.82092,48800000.0
2005-06-24 17:24:00,1.82102,1.82111,1.82086,1.82105,75000000.0
2005-06-24 17:25:00,1.82127,1.82152,1.82127,1.82149,54700000.0
2005-06-24 17:26:00,1.82154,1.8216,1.82147,1.82151,89400000.0
2005-06-24 17:27:00,1.82157,1.82157,1.82137,1.82137,51400000.0
2005-06-24 17:28:00,1.8213,1.82137,1.8213,1.82137,10100000.0
2005-06-24 17:29:00,1.82142,1.82152,1.8213,1.82152,62800000.0
2005-06-24 17:30:00,1.82156,1.82167,1.82152,1.82167,118399998.0
2005-06-24 17:31:00,1.82157,1.82169,1.82145,1.82145,58499999.0
2005-06-24 17:32:00,1.82144,1.82156,1.82144,1.82151,51300000.0
2005-06-24 17:33:00,1.82156,1.82156,1.82144,1.82144,32400000.0
2005-06-24 17:34:00,1.82147,1.8215,1.82143,1.8215,59700000.0
2005-06-24 17:35:00,1.82152,1.82164,1.8215,1.82154,105200000.0
2005-06-24 17:36:00,1.82152,1.82154,1.82145,1.82154,41000000.0
2005-06-24 17:37:00,1.82153,1.82161,1.82148,1.82152,87799999.0
2005-06-24 17:38:00,1.82153,1.82167,1.82153,1.82166,56599999.0
2005-06-24 17:39:00,1.82177,1.82177,1.82165,1.82165,31000000.0
2005-06-24 17:40:00,1.82167,1.82186,1.82167,1.82186,47299999.0
2005-06-24 17:41:00,1.82195,1.82198,1.82193,1.82195,30099999.0
2005-06-24 17:42:00,1.82199,1.8224,1.82199,1.8224,59500000.0
2005-06-24 17:43:00,1.82247,1.82247,1.82229,1.8224,68100000.0
2005-06-24 17:44:00,1.82244,1.82305,1.82244,1.82292,113600001.0
2005-06-24 17:45:00,1.82294,1.82294,1.82264,1.82272,19600000.0
2005-06-24 17:46:00,1.82253,1.82253,1.82238,1.82243,57799999.0
2005-06-24 17:47:00,1.82238,1.82257,1.82237,1.82257,16200000.0
2005-06-24 17:48:00,1.82265,1.82276,1.82255,1.82255,50800002.0
2005-06-24 17:49:00,1.82253,1.82256,1.82241,1.82256,94400003.0
2005-06-24 17:50:00,1.82242,1.82242,1.82223,1.82223,68600000.0
2005-06-24 17:51:00,1.82218,1.82222,1.82213,1.82218,36400000.0
2005-06-24 17:52:00,1.8222,1.8222,1.82214,1.82218,17600000.0
2005-06-24 17:53:00,1.82227,1.82231,1.82222,1.82227,50000000.0
2005-06-24 17:54:00,1.82218,1.82218,1.82185,1.82185,96699999.0
2005-06-24 17:55:00,1.82187,1.82203,1.82187,1.82203,40300000.0
2005-06-24 17:56:00,1.82201,1.82206,1.82175,1.82205,78200000.0
2005-06-24 17:57:00,1.82197,1.8221,1.82193,1.822,90300000.0
2005-06-24 17:58:00,1.82202,1.82204,1.82188,1.8219,43999999.0
2005-06-24 17:59:00,1.82188,1.82188,1.82167,1.82167,50400000.0
2005-06-24 18:00:00,1.8216,1.82166,1.82143,1.82143,25700000.0
2005-06-24 18:01:00,1.82143,1.8217,1.82143,1.82147,995999995.0
2005-06-24 18:02:00,1.82139,1.82208,1.82122,1.82149,1150400000.0
2005-06-24 18:03:00,1.82142,1.82149,1.82109,1.82109,1403299994.0
2005-06-24 18:04:00,1.82112,1.82112,1.82092,1.82093,806799994.0
2005-06-24 18:05:00,1.82084,1.82087,1.82067,1.82077,870600004.0
2005-06-24 18:06:00,1.82084,1.82135,1.82084,1.82121,1101099998.0
2005-06-24 18:07:00,1.8213,1.82166,1.8213,1.82155,1264099992.0
2005-06-24 18:08:00,1.82159,1.82176,1.82158,1.82168,1357199998.0
2005-06-24 18:09:00,1.82177,1.82191,1.82173,1.82177,658100003.0
2005-06-24 18:10:00,1.82183,1.82244,1.82183,1.82211,796299997.0
2005-06-24 18:11:00,1.82225,1.82225,1.82195,1.82215,596899998.0
2005-06-24 18:12:00,1.82211,1.82211,1.82194,1.82197,676746986.0
2005-06-24 18:13:00,1.82202,1.82257,1.82202,1.82229,522000003.0
2005-06-24 18:14:00,1.8223,1.8223,1.8221,1.82226,684600002.0
2005-06-24 18:15:00,1.82236,1.82242,1.82227,1.8223,946849992.0
2005-06-24 18:16:00,1.82231,1.82231,1.82208,1.82218,627796996.0
2005-06-24 18:17:00,1.82228,1.82237,1.8222,1.8223,475899999.0
2005-06-24 18:18:00,1.82233,1.82258,1.82233,1.82236,601000007.0
2005-06-24 18:19:00,1.82233,1.82233,1.82221,1.82226,588300002.0
2005-06-24 18:20:00,1.82229,1.82242,1.82225,1.82242,576299999.0
2005-06-24 18:21:00,1.82243,1.82243,1.82223,1.8224,775570001.0
2005-06-24 18:22:00,1.82238,1.82242,1.82223,1.8223,628300002.0
2005-06-24 18:23:00,1.82233,1.82233,1.8222,1.82226,759000002.0
2005-06-24 18:24:00,1.82229,1.82236,1.82217,1.82229,814400000.0
2005-06-24 18:25:00,1.82225,1.82235,1.82222,1.82233,815099994.0
2005-06-24 18:26:00,1.82235,1.82253,1.82231,1.82252,578899999.0
2005-06-24 18:27:00,1.82245,1.82254,1.82235,1.82254,815200002.0
2005-06-24 18:28:00,1.8225,1.82265,1.8225,1.82264,397600002.0
2005-06-24 18:29:00,1.82267,1.82311,1.82267,1.82311,753400003.0
2005-06-24 18:30:00,1.82311,1.82311,1.82263,1.82263,656000005.0
2005-06-24 18:31:00,1.82264,1.82283,1.82264,1.8227,501600004.0
2005-06-24 18:32:00,1.82268,1.82269,1.82254,1.82254,463200001.0
2005-06-24 18:33:00,1.82246,1.82247,1.82224,1.82224,607599999.0
2005-06-24 18:34:00,1.82213,1.8224,1.82213,1.82232,571200000.0
2005-06-24 18:35:00,1.82233,1.82251,1.82225,1.82251,462749999.0
2005-06-24 18:36:00,1.82255,1.82258,1.8225,1.82255,84100001.0
2005-06-24 18:37:00,1.82255,1.82257,1.82246,1.82252,119499999.0
2005-06-24 18:38:00,1.82255,1.82255,1.82247,1.82255,243499998.0
2005-06-24 18:39:00,1.82249,1.82254,1.82241,1.82254,284200001.0
2005-06-24 18:40:00,1.8225,1.82252,1.82237,1.8224,408299998.0
2005-06-24 18:41:00,1.8224,1.82248,1.8224,1.82245,309900000.0
2005-06-24 18:42:00,1.82245,1.82248,1.8224,1.82242,106800002.0
2005-06-24 18:43:00,1.82249,1.82262,1.82242,1.82242,114800000.0
2005-06-24 18:44:00,1.82235,1.8225,1.82232,1.82237,393799999.0
2005-06-24 18:45:00,1.82237,1.8224,1.82222,1.8224,174700000.0
2005-06-24 18:46:00,1.82241,1.82253,1.82241,1.82253,213799998.0
2005-06-24 18:47:00,1.82252,1.82259,1.82252,1.82259,198700002.0
2005-06-24 18:48:00,1.8225,1.82267,1.8224,1.82249,304200001.0
2005-06-24 18:49:00,1.82252,1.82257,1.8225,1.8225,55000000.0
2005-06-24 18:50:00,1.82252,1.82261,1.82249,1.82255,205399999.0
2005-06-24 18:51:00,1.82259,1.82262,1.82243,1.82255,394800001.0
2005-06-24 18:52:00,1.82247,1.82255,1.82245,1.82255,547700000.0
2005-06-24 18:53:00,1.82251,1.82262,1.82247,1.82247,379700002.0
2005-06-24 18:54:00,1.82244,1.82255,1.82237,1.82237,226800001.0
2005-06-24 18:55:00,1.8224,1.82245,1.82235,1.8224,519799995.0
2005-06-24 18:56:00,1.8224,1.82251,1.82235,1.82251,182299999.0
2005-06-24 18:57:00,1.82248,1.82252,1.82225,1.82243,395199997.0
2005-06-24 18:58:00,1.82247,1.82254,1.82239,1.8224,578000003.0
2005-06-24 18:59:00,1.8223,1.8223,1.82211,1.82214,446600002.0
2005-06-24 19:00:00,1.82219,1.8222,1.82204,1.8221,331000002.0
2005-06-24 19:01:00,1.8221,1.82228,1.8221,1.82228,95699999.0
2005-06-24 19:02:00,1.82224,1.82226,1.8221,1.8221,384500003.0
2005-06-24 19:03:00,1.82212,1.82228,1.82208,1.82218,570400000.0
2005-06-24 19:04:00,1.82225,1.82225,1.82218,1.82225,187999999.0
2005-06-24 19:05:00,1.82225,1.82225,1.8222,1.82225,125700000.0
2005-06-24 19:06:00,1.82222,1.82222,1.822,1.82221,656600001.0
2005-06-24 19:07:00,1.82226,1.82233,1.82216,1.82218,246899999.0
2005-06-24 19:08:00,1.82214,1.82237,1.82209,1.82224,521599994.0
2005-06-24 19:09:00,1.82245,1.82267,1.82225,1.82255,341700000.0
2005-06-24 19:10:00,1.82225,1.82234,1.82221,1.82227,404600001.0
2005-06-24 19:11:00,1.82226,1.82233,1.82222,1.82226,90600000.0
2005-06-24 19:12:00,1.82232,1.82255,1.82226,1.8224,227900000.0
2005-06-24 19:13:00,1.82247,1.82255,1.8224,1.82247,442099995.0
2005-06-24 19:14:00,1.8224,1.82245,1.8224,1.82245,124949999.0
2005-06-24 19:15:00,1.82243,1.82252,1.82234,1.82234,385499999.0
2005-06-24 19:16:00,1.82234,1.82265,1.82234,1.82265,183700001.0
2005-06-24 19:17:00,1.82273,1.8228,1.82258,1.82275,232100001.0
2005-06-24 19:18:00,1.82263,1.82281,1.82242,1.82272,279900001.0
2005-06-24 19:19:00,1.8227,1.82282,1.82263,1.82282,375799995.0
2005-06-24 19:20:00,1.82275,1.82279,1.82248,1.82277,310500001.0
2005-06-24 19:21:00,1.82281,1.82289,1.82271,1.82271,305200001.0
2005-06-24 19:22:00,1.82272,1.8228,1.82269,1.82271,285999998.0
2005-06-24 19:23:00,1.82268,1.82275,1.82262,1.82275,253600000.0
2005-06-24 19:24:00,1.82278,1.82291,1.82278,1.82285,147399998.0
2005-06-24 19:25:00,1.82285,1.82285,1.8228,1.82285,103699999.0
2005-06-24 19:26:00,1.82282,1.82282,1.82261,1.82268,308050000.0
2005-06-24 19:27:00,1.82259,1.82264,1.82249,1.82259,480499998.0
2005-06-24 19:28:00,1.82261,1.82273,1.82257,1.82269,452400005.0
2005-06-24 19:29:00,1.82263,1.82276,1.82251,1.82251,249799997.0
2005-06-24 19:30:00,1.82247,1.82261,1.82247,1.82251,529700000.0
2005-06-24 19:31:00,1.8225,1.82253,1.8224,1.82248,216900000.0
2005-06-24 19:32:00,1.82247,1.82257,1.82243,1.82246,474500003.0
2005-06-24 19:33:00,1.8225,1.82255,1.82247,1.82255,292800003.0
2005-06-24 19:34:00,1.82249,1.82252,1.82232,1.82232,174100001.0
2005-06-24 19:35:00,1.8223,1.82241,1.82225,1.82235,447399999.0
2005-06-24 19:36:00,1.82237,1.82245,1.82232,1.8224,538299997.0
2005-06-24 19:37:00,1.82236,1.82249,1.82235,1.82248,347500004.0
2005-06-24 19:38:00,1.82252,1.82268,1.82252,1.82252,72900000.0
2005-06-24 19:39:00,1.8225,1.82253,1.82245,1.82253,155699999.0
2005-06-24 19:40:00,1.82251,1.82255,1.8224,1.82242,420399999.0
2005-06-24 19:41:00,1.8224,1.82247,1.82238,1.8224,322999996.0
2005-06-24 19:42:00,1.8225,1.82254,1.82241,1.82249,173200001.0
2005-06-24 19:43:00,1.82245,1.82245,1.8224,1.8224,161800001.0
2005-06-24 19:44:00,1.82236,1.82236,1.82195,1.82195,364200000.0
2005-06-24 19:45:00,1.82193,1.82207,1.82191,1.82198,182499999.0
2005-06-24 19:46:00,1.82208,1.82212,1.82203,1.82203,336200003.0
2005-06-24 19:47:00,1.82193,1.82216,1.82193,1.82216,117900000.0
2005-06-24 19:48:00,1.82218,1.8222,1.82211,1.82212,161199999.0
2005-06-24 19:49:00,1.82215,1.82215,1.82207,1.82215,319500001.0
2005-06-24 19:50:00,1.82211,1.82211,1.82174,1.8218,341300001.0
2005-06-24 19:51:00,1.82183,1.82199,1.82183,1.82195,316599998.0
2005-06-24 19:52:00,1.82197,1.82206,1.82196,1.82199,163599999.0
2005-06-24 19:53:00,1.82193,1.82193,1.82177,1.82177,44200000.0
2005-06-24 19:54:00,1.82179,1.82188,1.82173,1.82173,247500003.0
2005-06-24 19:55:00,1.82169,1.82186,1.82169,1.82186,98400000.0
2005-06-24 19:56:00,1.82194,1.82205,1.82194,1.82203,229800000.0
2005-06-24 19:57:00,1.822,1.82211,1.82197,1.82208,299099999.0
2005-06-24 19:58:00,1.8221,1.82215,1.82207,1.8221,389700000.0
2005-06-24 19:59:00,1.82208,1.82215,1.82208,1.82213,326299997.0
2005-06-24 20:00:00,1.8221,1.82215,1.8221,1.82215,242900001.0
2005-06-24 20:01:00,1.82213,1.82213,1.822,1.82212,179770000.0
2005-06-24 20:02:00,1.82215,1.82215,1.82205,1.8221,209900000.0
2005-06-24 20:03:00,1.8221,1.82215,1.82208,1.8221,82000000.0
2005-06-24 20:04:00,1.8221,1.8221,1.82205,1.82208,185199998.0
2005-06-24 20:05:00,1.82197,1.82206,1.82196,1.82206,207000000.0
2005-06-24 20:06:00,1.82212,1.82228,1.82212,1.82227,233900002.0
2005-06-24 20:07:00,1.82235,1.82261,1.82235,1.82258,142099999.0
2005-06-24 20:08:00,1.82264,1.82264,1.82253,1.82264,360399999.0
2005-06-24 20:09:00,1.82255,1.82257,1.82241,1.82244,130299998.0
2005-06-24 20:10:00,1.82248,1.82254,1.82242,1.82253,174299998.0
2005-06-24 20:11:00,1.82267,1.82281,1.82267,1.82277,86100002.0
2005-06-24 20:12:00,1.82269,1.82288,1.82269,1.82273,459100001.0
2005-06-24 20:13:00,1.82263,1.82263,1.82239,1.82239,218599998.0
2005-06-24 20:14:00,1.82245,1.8227,1.82245,1.82255,137400001.0
2005-06-24 20:15:00,1.82268,1.82276,1.8226,1.82261,396500006.0
2005-06-24 20:16:00,1.82257,1.82261,1.82256,1.82258,150100001.0
2005-06-24 20:17:00,1.82253,1.82258,1.82243,1.82243,55200000.0
2005-06-24 20:18:00,1.8224,1.82255,1.82231,1.82232,196200000.0
2005-06-24 20:19:00,1.82232,1.82235,1.82227,1.82235,79700000.0
2005-06-24 20:20:00,1.8223,1.82235,1.82225,1.8223,322900001.0
2005-06-24 20:21:00,1.82228,1.82228,1.82205,1.82213,146000001.0
2005-06-24 20:22:00,1.82215,1.82228,1.82215,1.82228,153000001.0
2005-06-24 20:23:00,1.82228,1.82234,1.82219,1.8222,324300000.0
2005-06-24 20:24:00,1.82215,1.8222,1.82208,1.8221,89000000.0
2005-06-24 20:25:00,1.8221,1.82215,1.822,1.82215,417500002.0
2005-06-24 20:26:00,1.8221,1.82241,1.82201,1.82221,485649998.0
2005-06-24 20:27:00,1.82213,1.82216,1.822,1.82216,336999997.0
2005-06-24 20:28:00,1.82212,1.82215,1.82205,1.8221,281900000.0
2005-06-24 20:29:00,1.82216,1.82224,1.82212,1.82212,252299999.0
2005-06-24 20:30:00,1.82208,1.82214,1.82201,1.82205,882799997.0
2005-06-24 20:31:00,1.82203,1.82205,1.82198,1.822,561200002.0
2005-06-24 20:32:00,1.822,1.82217,1.822,1.82208,671900003.0
2005-06-24 20:33:00,1.82199,1.8222,1.82176,1.82182,214900000.0
2005-06-24 20:34:00,1.82218,1.82232,1.82215,1.82215,124900001.0
2005-06-24 20:35:00,1.82195,1.82231,1.82195,1.8223,42600000.0
2005-06-24 20:36:00,1.82241,1.82257,1.82236,1.82256,113400000.0
2005-06-24 20:37:00,1.82262,1.82275,1.82256,1.82258,145600000.0
2005-06-24 20:38:00,1.82259,1.82287,1.82259,1.82268,215699999.0
2005-06-24 20:39:00,1.82262,1.82262,1.82227,1.82248,220799999.0
2005-06-24 20:40:00,1.82248,1.82257,1.82234,1.8224,207000001.0
2005-06-24 20:41:00,1.82236,1.8225,1.82235,1.8225,184300002.0
2005-06-24 20:42:00,1.82257,1.82259,1.82257,1.82259,36100000.0
2005-06-24 20:43:00,1.8226,1.8226,1.82229,1.82248,222499999.0
2005-06-24 20:44:00,1.8225,1.82264,1.82239,1.82239,352800001.0
2005-06-24 20:45:00,1.82233,1.82233,1.82217,1.82217,90200000.0
2005-06-24 20:46:00,1.82217,1.82223,1.82216,1.82216,173700001.0
2005-06-24 20:47:00,1.8221,1.82215,1.82205,1.82215,380399998.0
2005-06-24 20:48:00,1.82215,1.82229,1.82215,1.82225,115400000.0
2005-06-24 20:49:00,1.82225,1.82225,1.82218,1.82225,80999999.0
2005-06-24 20:50:00,1.82222,1.82227,1.82218,1.82225,363950002.0
2005-06-24 20:51:00,1.82227,1.82236,1.82222,1.82229,382700003.0
2005-06-24 20:52:00,1.82225,1.82237,1.82225,1.82228,142999999.0
2005-06-24 20:53:00,1.82218,1.82226,1.8221,1.82217,765399999.0
2005-06-24 20:54:00,1.82217,1.82218,1.82207,1.82207,327300002.0
2005-06-24 20:55:00,1.8221,1.82214,1.82204,1.8221,313700003.0
2005-06-24 20:56:00,1.82208,1.82214,1.82202,1.82202,398000001.0
2005-06-24 20:57:00,1.822,1.82208,1.82195,1.822,553100003.0
2005-06-24 20:58:00,1.82205,1.82205,1.82193,1.822,238199997.0
2005-06-24 20:59:00,1.822,1.82207,1.82197,1.82207,574900000.0
2005-06-24 21:00:00,1.82188,1.82192,1.82176,1.82185,339600002.0
2005-06-24 21:01:00,1.82179,1.8219,1.82176,1.82188,413550000.0
2005-06-24 21:02:00,1.8219,1.82195,1.82185,1.82195,151199999.0
2005-06-24 21:03:00,1.82193,1.8221,1.82193,1.82207,137400001.0
2005-06-24 21:04:00,1.8221,1.82215,1.82205,1.82212,359999999.0
2005-06-24 21:05:00,1.8221,1.82218,1.8221,1.82212,236900000.0
2005-06-24 21:06:00,1.82208,1.82213,1.82207,1.8221,187299998.0
2005-06-24 21:07:00,1.8221,1.82215,1.82205,1.82215,119400000.0
2005-06-24 21:08:00,1.82218,1.8223,1.82218,1.8223,65600000.0
2005-06-24 21:09:00,1.8223,1.82237,1.82222,1.82232,137200000.0
2005-06-24 21:10:00,1.82241,1.82241,1.82218,1.82218,163500000.0
2005-06-24 21:11:00,1.8221,1.82224,1.8221,1.82224,150599999.0
2005-06-24 21:12:00,1.82223,1.82248,1.8221,1.82219,72399999.0
2005-06-24 21:13:00,1.82222,1.8225,1.82222,1.82245,180200001.0
2005-06-24 21:14:00,1.82248,1.82249,1.82233,1.82234,381700001.0
2005-06-24 21:15:00,1.82237,1.8225,1.82234,1.8225,256500000.0
2005-06-24 21:16:00,1.82251,1.82251,1.82234,1.82234,37300000.0
2005-06-24 21:17:00,1.82235,1.82262,1.82235,1.82253,203499998.0
2005-06-24 21:18:00,1.82245,1.82266,1.82245,1.82266,84100000.0
2005-06-24 21:19:00,1.82277,1.82283,1.82274,1.82283,67100000.0
2005-06-24 21:20:00,1.82289,1.82307,1.82289,1.82307,367150001.0
2005-06-24 21:21:00,1.82312,1.82315,1.8231,1.8231,213899999.0
2005-06-24 21:22:00,1.8231,1.82315,1.8231,1.82315,119000000.0
2005-06-24 21:23:00,1.82315,1.82315,1.82315,1.82315,600000.0
2005-06-24 21:24:00,1.8231,1.8231,1.82305,1.8231,168699999.0
2005-06-24 21:25:00,1.82305,1.82305,1.82236,1.82283,136700000.0
2005-06-24 21:26:00,1.8231,1.8231,1.8231,1.8231,39899999.0
2005-06-24 21:27:00,1.8231,1.82315,1.8231,1.8231,112200000.0
2005-06-24 21:28:00,1.82315,1.82324,1.82315,1.82324,247799997.0
2005-06-24 21:29:00,1.82329,1.82331,1.82329,1.82331,4100000.0
2005-06-24 21:30:00,1.82332,1.82342,1.82332,1.82336,70900000.0
2005-06-24 21:31:00,1.82335,1.82335,1.8233,1.82335,15000000.0
2005-06-24 21:32:00,1.82337,1.82344,1.82328,1.82337,222899999.0
2005-06-24 21:33:00,1.82335,1.82337,1.82327,1.82333,217600000.0
2005-06-24 21:34:00,1.82337,1.8234,1.82328,1.82328,271499997.0
2005-06-24 21:35:00,1.82328,1.82328,1.82316,1.82316,34100000.0
2005-06-24 21:36:00,1.82318,1.82327,1.82318,1.82318,124199998.0
2005-06-24 21:37:00,1.82304,1.82309,1.8228,1.8228,179100000.0
2005-06-24 21:38:00,1.82273,1.82278,1.8227,1.8227,108900001.0
2005-06-24 21:39:00,1.82278,1.82278,1.82275,1.82275,56200002.0
2005-06-24 21:40:00,1.82275,1.82296,1.82275,1.82296,111000002.0
2005-06-24 21:41:00,1.82302,1.8231,1.82297,1.82302,156900003.0
2005-06-24 21:42:00,1.82303,1.82317,1.82303,1.8231,122900000.0
2005-06-24 21:43:00,1.8231,1.82329,1.8231,1.82324,54100001.0
2005-06-24 21:44:00,1.82326,1.82333,1.82326,1.82331,115999999.0
2005-06-24 21:45:00,1.82334,1.82341,1.82334,1.82335,81999999.0
2005-06-24 21:46:00,1.82335,1.82337,1.82335,1.82335,120200000.0
2005-06-24 21:47:00,1.82333,1.82337,1.8233,1.82337,191000002.0
2005-06-24 21:48:00,1.8233,1.82346,1.8233,1.82346,114800001.0
2005-06-24 21:49:00,1.82345,1.82356,1.82345,1.82356,131400002.0
2005-06-24 21:50:00,1.82348,1.82348,1.82345,1.82345,32500000.0
2005-06-24 21:51:00,1.82347,1.82363,1.82347,1.82363,100100000.0
2005-06-24 21:52:00,1.82376,1.82376,1.82363,1.82366,67999999.0
2005-06-24 21:53:00,1.82367,1.82373,1.82367,1.82368,71900000.0
2005-06-24 21:54:00,1.82374,1.8238,1.82356,1.82356,108800002.0
2005-06-24 21:55:00,1.82366,1.82374,1.82359,1.82362,225200001.0
2005-06-24 21:56:00,1.8236,1.82365,1.8236,1.82365,112099999.0
2005-06-24 21:57:00,1.82366,1.82372,1.82362,1.82362,96200000.0
2005-06-24 21:58:00,1.8236,1.8236,1.82357,1.8236,92699999.0
2005-06-24 21:59:00,1.8236,1.82365,1.82355,1.82355,452400002.0
2005-06-24 22:00:00,1.8236,1.82365,1.82357,1.8236,190300004.0
2005-06-24 22:01:00,1.8237,1.82377,1.82368,1.82377,83500000.0
2005-06-24 22:02:00,1.8238,1.82387,1.82373,1.82378,163300001.0
2005-06-24 22:03:00,1.82373,1.82379,1.82373,1.82379,97500001.0
2005-06-24 22:04:00,1.82377,1.82385,1.82377,1.8238,325599996.0
2005-06-24 22:05:00,1.8238,1.8238,1.82375,1.8238,112100001.0
2005-06-24 22:06:00,1.8238,1.82385,1.8238,1.8238,21500000.0
2005-06-24 22:07:00,1.82385,1.82385,1.8238,1.8238,60600002.0
2005-06-24 22:08:00,1.8237,1.8238,1.82359,1.8238,78900000.0
2005-06-24 22:09:00,1.82382,1.82382,1.82374,1.82377,62200000.0
2005-06-24 22:10:00,1.82379,1.8239,1.82379,1.82383,75600000.0
2005-06-24 22:11:00,1.82385,1.82401,1.82385,1.82393,87599999.0
2005-06-24 22:12:00,1.8239,1.82393,1.82385,1.82387,155800000.0
2005-06-24 22:13:00,1.82385,1.82385,1.82364,1.82364,58000000.0
2005-06-24 22:14:00,1.8236,1.8236,1.8236,1.8236,17500000.0
2005-06-24 22:15:00,1.82372,1.82395,1.82372,1.8239,234299998.0
2005-06-24 22:16:00,1.82391,1.82391,1.82375,1.82375,341599998.0
2005-06-24 22:17:00,1.8237,1.8237,1.82357,1.82368,59399999.0
2005-06-24 22:18:00,1.8237,1.82378,1.82364,1.82373,63800000.0
2005-06-24 22:19:00,1.82376,1.82388,1.82376,1.82388,41900000.0
2005-06-24 22:20:00,1.8239,1.82395,1.82387,1.82387,79699999.0
2005-06-24 22:21:00,1.8239,1.8239,1.82383,1.82385,83200000.0
2005-06-24 22:22:00,1.82388,1.82407,1.82388,1.82403,87900000.0
2005-06-24 22:23:00,1.82402,1.82407,1.82389,1.82389,162300001.0
2005-06-24 22:24:00,1.82394,1.8241,1.82394,1.82397,121200000.0
2005-06-24 22:25:00,1.824,1.82414,1.824,1.82409,53000000.0
2005-06-24 22:26:00,1.82423,1.82457,1.82423,1.82456,26800000.0
2005-06-24 22:27:00,1.8241,1.82415,1.82403,1.8241,49299999.0
2005-06-24 22:28:00,1.82418,1.82428,1.82416,1.8242,79200001.0
2005-06-24 22:29:00,1.82418,1.82418,1.82407,1.82413,201700001.0
2005-06-24 22:30:00,1.82417,1.8242,1.82415,1.82415,101800001.0
2005-06-24 22:31:00,1.82466,1.82467,1.82433,1.82457,90400000.0
2005-06-24 22:32:00,1.8245,1.82463,1.82414,1.82433,229069997.0
2005-06-24 22:33:00,1.82434,1.82465,1.82427,1.82441,126199999.0
2005-06-24 22:34:00,1.8244,1.82476,1.82418,1.82455,200799999.0
2005-06-24 22:35:00,1.82473,1.82485,1.82452,1.8247,46800000.0
2005-06-24 22:36:00,1.82487,1.82487,1.82442,1.82442,72600000.0
2005-06-24 22:37:00,1.82458,1.82471,1.82438,1.82462,118400000.0
2005-06-24 22:38:00,1.8247,1.82478,1.82451,1.82474,77899998.0
2005-06-24 22:39:00,1.8248,1.82484,1.82461,1.82463,58400000.0
2005-06-24 22:40:00,1.8247,1.82481,1.82453,1.82481,93499998.0
2005-06-24 22:41:00,1.82484,1.82488,1.82462,1.82486,131399998.0
2005-06-24 22:42:00,1.82478,1.82489,1.8246,1.82475,67900000.0
2005-06-24 22:43:00,1.82461,1.8247,1.82455,1.82455,78700001.0
2005-06-24 22:44:00,1.82465,1.82491,1.82456,1.82489,112400002.0
2005-06-24 22:45:00,1.82467,1.82496,1.82461,1.82477,95600001.0
2005-06-24 22:46:00,1.82481,1.82489,1.82461,1.82467,35400000.0
2005-06-24 22:47:00,1.82481,1.82491,1.82454,1.82491,121000000.0
2005-06-24 22:48:00,1.82507,1.82507,1.82466,1.82486,56499999.0
2005-06-24 22:49:00,1.82493,1.82504,1.82463,1.82486,123700001.0
2005-06-24 22:50:00,1.8248,1.82487,1.82458,1.82471,29900000.0
2005-06-24 22:51:00,1.8245,1.82471,1.82426,1.8246,100499998.0
2005-06-24 22:52:00,1.82472,1.82475,1.82441,1.82454,93199999.0
2005-06-24 22:53:00,1.82469,1.82477,1.82431,1.82458,111300000.0
2005-06-24 22:54:00,1.82467,1.8247,1.82405,1.82405,52999999.0
2005-06-24 22:55:00,1.82417,1.82441,1.82404,1.82425,51800000.0
2005-06-24 22:56:00,1.82425,1.8243,1.82395,1.82404,57700000.0
2005-06-24 22:57:00,1.82425,1.82445,1.8242,1.82431,74700001.0
2005-06-24 22:58:00,1.82436,1.82457,1.82417,1.8245,97200000.0
2005-06-24 22:59:00,1.82438,1.82444,1.82407,1.82433,95600002.0
2005-06-27 00:00:00,1.8229,1.8232,1.8229,1.8231,35500000.0
2005-06-27 00:01:00,1.8231,1.8233,1.823,1.8231,35500000.0
2005-06-27 00:02:00,1.823,1.8231,1.823,1.8231,35500000.0
2005-06-27 00:03:00,1.8229,1.8229,1.8229,1.8229,35500000.0
2005-06-27 00:04:00,1.823,1.823,1.8229,1.8229,35500000.0
2005-06-27 00:05:00,1.8228,1.8231,1.8228,1.8231,35500000.0
2005-06-27 00:06:00,1.823,1.823,1.823,1.823,35500000.0
2005-06-27 00:13:00,1.8226,1.8226,1.8226,1.8226,35500000.0
2005-06-27 00:15:00,1.8226,1.8226,1.8226,1.8226,35500000.0
2005-06-27 00:16:00,1.8226,1.8226,1.8226,1.8226,35500000.0
2005-06-27 00:22:00,1.8226,1.8228,1.8226,1.8226,35500000.0
2005-06-27 00:26:00,1.8228,1.8228,1.8226,1.8226,35500000.0
2005-06-27 00:27:00,1.8226,1.8226,1.8226,1.8226,35500000.0
2005-06-27 00:28:00,1.8224,1.8224,1.8224,1.8224,35500000.0
2005-06-27 00:29:00,1.8222,1.8222,1.8222,1.8222,35500000.0
2005-06-27 00:40:00,1.8224,1.8224,1.8224,1.8224,35500000.0
2005-06-27 00:41:00,1.8222,1.8222,1.8222,1.8222,35500000.0
2005-06-27 00:42:00,1.8224,1.8224,1.8224,1.8224,35500000.0
2005-06-27 00:43:00,1.8224,1.8224,1.8224,1.8224,35500000.0
2005-06-27 00:44:00,1.8224,1.8224,1.8222,1.8222,35500000.0
2005-06-27 00:45:00,1.8222,1.8222,1.8222,1.8222,35500000.0
2005-06-27 00:46:00,1.8222,1.8222,1.8222,1.8222,35500000.0
2005-06-27 00:47:00,1.8222,1.8222,1.8222,1.8222,35500000.0
2005-06-27 00:49:00,1.8222,1.8224,1.8222,1.8224,35500000.0
2005-06-27 00:50:00,1.8222,1.8224,1.8222,1.8224,35500000.0
2005-06-27 00:51:00,1.8222,1.8224,1.8222,1.8222,35500000.0
2005-06-27 00:52:00,1.8222,1.8224,1.8222,1.8222,35500000.0
2005-06-27 00:53:00,1.8224,1.8226,1.8222,1.8222,35500000.0
2005-06-27 00:54:00,1.8224,1.8224,1.8224,1.8224,35500000.0
2005-06-27 00:55:00,1.8222,1.8224,1.8222,1.8224,35500000.0
2005-06-27 00:56:00,1.8228,1.8228,1.8224,1.8226,35500000.0
2005-06-27 00:57:00,1.8228,1.8228,1.8226,1.8226,35500000.0
2005-06-27 00:58:00,1.8226,1.8228,1.8226,1.8228,35500000.0
2005-06-27 00:59:00,1.8228,1.8233,1.8228,1.8232,35500000.0
2005-06-27 01:00:00,1.823,1.8232,1.823,1.8232,35500000.0
2005-06-27 01:01:00,1.823,1.8233,1.8228,1.823,35500000.0
2005-06-27 01:02:00,1.8232,1.8232,1.823,1.823,35500000.0
2005-06-27 01:03:00,1.8232,1.8232,1.8232,1.8232,35500000.0
2005-06-27 01:05:00,1.823,1.823,1.8228,1.823,35500000.0
2005-06-27 01:06:00,1.823,1.823,1.823,1.823,35500000.0
2005-06-27 01:07:00,1.8228,1.823,1.8228,1.823,35500000.0
2005-06-27 01:08:00,1.823,1.8232,1.823,1.8232,35500000.0
2005-06-27 01:09:00,1.8232,1.8232,1.823,1.823,35500000.0
2005-06-27 01:11:00,1.8232,1.8232,1.823,1.8232,35500000.0
2005-06-27 01:12:00,1.8233,1.8233,1.8233,1.8233,35500000.0
2005-06-27 01:13:00,1.8234,1.8236,1.8234,1.8234,35500000.0
2005-06-27 01:15:00,1.8235,1.8235,1.8234,1.8235,35500000.0
2005-06-27 01:16:00,1.8236,1.8236,1.8233,1.8233,35500000.0
2005-06-27 01:17:00,1.8234,1.8239,1.8234,1.8238,35500000.0
2005-06-27 01:18:00,1.8238,1.8239,1.8238,1.8239,35500000.0
2005-06-27 01:19:00,1.8241,1.8247,1.8241,1.8245,35500000.0
2005-06-27 01:20:00,1.8245,1.8247,1.8245,1.8247,35500000.0
2005-06-27 01:21:00,1.8245,1.8245,1.8245,1.8245,35500000.0
2005-06-27 01:22:00,1.8245,1.8245,1.8243,1.8243,35500000.0
2005-06-27 01:23:00,1.8241,1.8241,1.8235,1.8236,35500000.0
2005-06-27 01:24:00,1.8237,1.8238,1.8237,1.8238,35500000.0
2005-06-27 01:25:00,1.8241,1.8241,1.8241,1.8241,35500000.0
2005-06-27 01:27:00,1.8241,1.8241,1.8241,1.8241,35500000.0
2005-06-27 01:28:00,1.8241,1.8241,1.8238,1.8238,35500000.0
2005-06-27 01:29:00,1.8237,1.8237,1.8236,1.8236,35500000.0
2005-06-27 01:30:00,1.8234,1.8236,1.8233,1.8235,35500000.0
2005-06-27 01:31:00,1.8237,1.8238,1.8237,1.8238,35500000.0
2005-06-27 01:32:00,1.8237,1.8238,1.8237,1.8238,35500000.0
2005-06-27 01:33:00,1.8239,1.8241,1.8239,1.8239,35500000.0
2005-06-27 01:34:00,1.8239,1.8243,1.8239,1.8243,35500000.0
2005-06-27 01:35:00,1.8245,1.8245,1.8241,1.8241,35500000.0
2005-06-27 01:36:00,1.8239,1.8239,1.8239,1.8239,35500000.0
2005-06-27 01:37:00,1.8238,1.8239,1.8238,1.8239,35500000.0
2005-06-27 01:38:00,1.8241,1.8241,1.8241,1.8241,35500000.0
2005-06-27 01:39:00,1.8241,1.8243,1.8241,1.8243,35500000.0
2005-06-27 01:40:00,1.8243,1.8245,1.8243,1.8243,35500000.0
2005-06-27 01:41:00,1.8245,1.8245,1.8243,1.8245,35500000.0
2005-06-27 01:42:00,1.8243,1.8245,1.8241,1.8243,35500000.0
2005-06-27 01:43:00,1.8241,1.8243,1.8241,1.8243,35500000.0
2005-06-27 01:44:00,1.8245,1.8245,1.8245,1.8245,35500000.0
2005-06-27 01:45:00,1.8245,1.8245,1.8245,1.8245,35500000.0
2005-06-27 01:46:00,1.8245,1.8245,1.8243,1.8243,35500000.0
2005-06-27 01:47:00,1.8241,1.8241,1.8241,1.8241,35500000.0
2005-06-27 01:48:00,1.8241,1.8243,1.8241,1.8241,35500000.0
2005-06-27 01:49:00,1.8241,1.8241,1.8241,1.8241,35500000.0
2005-06-27 01:50:00,1.8241,1.8241,1.8241,1.8241,35500000.0
2005-06-27 01:51:00,1.8241,1.8241,1.8238,1.8238,35500000.0
2005-06-27 01:52:00,1.8237,1.8238,1.8237,1.8237,35500000.0
2005-06-27 01:53:00,1.8238,1.8239,1.8235,1.8237,35500000.0
2005-06-27 01:54:00,1.8238,1.8238,1.8236,1.8236,35500000.0
2005-06-27 01:55:00,1.8235,1.8235,1.8235,1.8235,35500000.0
2005-06-27 01:56:00,1.8236,1.8236,1.8234,1.8234,35500000.0
2005-06-27 01:58:00,1.8232,1.8232,1.8232,1.8232,35500000.0
2005-06-27 01:59:00,1.8233,1.8233,1.8232,1.8233,35500000.0
2005-06-27 02:00:00,1.82311,1.82311,1.82298,1.82298,35500000.0
2005-06-27 02:01:00,1.82292,1.82296,1.82285,1.82285,78599998.0
2005-06-27 02:02:00,1.82273,1.82273,1.82269,1.82269,24300000.0
2005-06-27 02:03:00,1.82269,1.82269,1.82256,1.82264,76300002.0
2005-06-27 02:04:00,1.82254,1.82263,1.82247,1.82247,63300000.0
2005-06-27 02:05:00,1.82231,1.82239,1.82231,1.82239,6400000.0
2005-06-27 02:06:00,1.82228,1.82228,1.8221,1.82212,28400000.0
2005-06-27 02:07:00,1.82208,1.82212,1.82208,1.82212,27500001.0
2005-06-27 02:08:00,1.82217,1.82233,1.82217,1.82233,12600000.0
2005-06-27 02:09:00,1.82238,1.82241,1.82229,1.82238,88700001.0
2005-06-27 02:10:00,1.82243,1.82249,1.82234,1.82234,83500001.0
2005-06-27 02:11:00,1.8224,1.82243,1.82229,1.82237,74900001.0
2005-06-27 02:12:00,1.8222,1.82241,1.8222,1.82231,46100001.0
2005-06-27 02:13:00,1.82242,1.82252,1.82242,1.82244,84499999.0
2005-06-27 02:14:00,1.82247,1.82247,1.82235,1.82235,49999999.0
2005-06-27 02:15:00,1.82232,1.82232,1.82215,1.82227,68300002.0
2005-06-27 02:16:00,1.8223,1.8223,1.82222,1.82222,19100000.0
2005-06-27 02:17:00,1.82233,1.82236,1.82226,1.8223,48900000.0
2005-06-27 02:18:00,1.82229,1.82229,1.82219,1.82228,75400001.0
2005-06-27 02:19:00,1.8222,1.82232,1.82216,1.82232,45149999.0
2005-06-27 02:20:00,1.82232,1.82233,1.82217,1.82233,81500001.0
2005-06-27 02:21:00,1.82229,1.82233,1.82224,1.82227,65000001.0
2005-06-27 02:22:00,1.82217,1.82227,1.82215,1.82224,95600001.0
2005-06-27 02:23:00,1.82225,1.82228,1.8222,1.82227,56099999.0
2005-06-27 02:24:00,1.82228,1.82232,1.82222,1.82222,40900000.0
2005-06-27 02:25:00,1.82215,1.8223,1.82215,1.8222,33499999.0
2005-06-27 02:26:00,1.82215,1.82218,1.82197,1.82217,82800001.0
2005-06-27 02:27:00,1.82215,1.82233,1.82215,1.82233,102950000.0
2005-06-27 02:28:00,1.82227,1.82227,1.82214,1.82224,120200000.0
2005-06-27 02:29:00,1.82224,1.82233,1.82218,1.82233,30900000.0
2005-06-27 02:30:00,1.82232,1.82241,1.82232,1.82239,18200000.0
2005-06-27 02:31:00,1.82245,1.82245,1.82215,1.82215,6800000.0
2005-06-27 02:32:00,1.82242,1.82253,1.82242,1.82249,40900000.0
2005-06-27 02:33:00,1.82251,1.82251,1.82234,1.82234,8100000.0
2005-06-27 02:34:00,1.82241,1.82252,1.82241,1.82246,36200000.0
2005-06-27 02:35:00,1.82252,1.82252,1.82242,1.82247,39300000.0
2005-06-27 02:36:00,1.82254,1.82276,1.82254,1.82276,37100000.0
2005-06-27 02:37:00,1.82266,1.82291,1.82256,1.82256,63500001.0
2005-06-27 02:38:00,1.82277,1.82286,1.82275,1.82278,67700001.0
2005-06-27 02:39:00,1.82278,1.82284,1.82273,1.82277,90400000.0
2005-06-27 02:40:00,1.8228,1.82298,1.8228,1.82293,11000000.0
2005-06-27 02:41:00,1.82302,1.82307,1.82285,1.82285,64099998.0
2005-06-27 02:42:00,1.8228,1.8228,1.82268,1.82268,36300000.0
2005-06-27 02:43:00,1.8226,1.82265,1.8226,1.8226,33799998.0
2005-06-27 02:44:00,1.82255,1.82269,1.82255,1.82259,86500000.0
2005-06-27 02:45:00,1.82252,1.82258,1.82252,1.82253,56100002.0
2005-06-27 02:46:00,1.82268,1.82274,1.82251,1.82251,83300001.0
2005-06-27 02:47:00,1.82257,1.82258,1.82257,1.82258,12100000.0
2005-06-27 02:48:00,1.82271,1.82271,1.82261,1.82269,25400000.0
2005-06-27 02:49:00,1.82269,1.8227,1.82263,1.82263,37500001.0
2005-06-27 02:50:00,1.82256,1.82259,1.82256,1.82259,4800000.0
2005-06-27 02:51:00,1.82245,1.8226,1.82243,1.8226,48000000.0
2005-06-27 02:52:00,1.82259,1.82259,1.8225,1.8225,55200000.0
2005-06-27 02:53:00,1.82244,1.82244,1.82238,1.8224,29300000.0
2005-06-27 02:54:00,1.82225,1.82225,1.822,1.82205,49100000.0
2005-06-27 02:55:00,1.82211,1.82214,1.82211,1.82214,1300000.0
2005-06-27 02:56:00,1.82233,1.82233,1.82219,1.8222,137000002.0
2005-06-27 02:57:00,1.82225,1.82225,1.82218,1.82218,115999997.0
2005-06-27 02:58:00,1.82224,1.82229,1.82224,1.82229,32200000.0
2005-06-27 02:59:00,1.82228,1.82228,1.82222,1.82222,9300000.0
2005-06-27 03:00:00,1.82232,1.82238,1.8223,1.8223,50800000.0
2005-06-27 03:01:00,1.82238,1.82258,1.82238,1.82256,76500001.0
2005-06-27 03:02:00,1.82267,1.82305,1.82267,1.82301,63799999.0
2005-06-27 03:03:00,1.82322,1.82343,1.82315,1.82328,71900001.0
2005-06-27 03:04:00,1.82315,1.82315,1.82288,1.82292,51000000.0
2005-06-27 03:05:00,1.82282,1.82282,1.82279,1.82279,46799999.0
2005-06-27 03:06:00,1.82274,1.82282,1.82267,1.82267,70300001.0
2005-06-27 03:07:00,1.8227,1.82275,1.8227,1.82275,39400001.0
2005-06-27 03:08:00,1.8228,1.82299,1.8228,1.82292,36299999.0
2005-06-27 03:09:00,1.82293,1.82293,1.82278,1.82287,36500000.0
2005-06-27 03:10:00,1.82297,1.82301,1.82295,1.823,19200000.0
2005-06-27 03:11:00,1.82301,1.82301,1.82294,1.82294,13200000.0
2005-06-27 03:12:00,1.82296,1.82296,1.8228,1.82282,13800000.0
2005-06-27 03:13:00,1.82279,1.82279,1.82264,1.82266,32600000.0
2005-06-27 03:14:00,1.82256,1.82259,1.82256,1.82259,20400000.0
2005-06-27 03:15:00,1.82261,1.82261,1.82254,1.82254,17700000.0
2005-06-27 03:16:00,1.82275,1.82291,1.82266,1.82291,37000000.0
2005-06-27 03:17:00,1.82289,1.82325,1.8228,1.82325,92400001.0
2005-06-27 03:18:00,1.82332,1.82338,1.82325,1.82327,29900000.0
2005-06-27 03:19:00,1.82307,1.82307,1.8228,1.8228,13700000.0
2005-06-27 03:20:00,1.82273,1.8228,1.82269,1.82273,59300001.0
2005-06-27 03:21:00,1.82258,1.82262,1.82256,1.82258,71999999.0
2005-06-27 03:22:00,1.82254,1.82254,1.82229,1.82229,20200000.0
2005-06-27 03:23:00,1.82229,1.82229,1.82228,1.82228,6800000.0
2005-06-27 03:24:00,1.82248,1.82256,1.82241,1.82241,63999999.0
2005-06-27 03:25:00,1.82239,1.82245,1.82234,1.82245,80999999.0
2005-06-27 03:26:00,1.82246,1.82254,1.82245,1.82254,21800000.0
2005-06-27 03:27:00,1.82251,1.82256,1.82244,1.82244,27600000.0
2005-06-27 03:28:00,1.82252,1.82252,1.82251,1.82251,21000000.0
2005-06-27 03:29:00,1.82259,1.8227,1.82252,1.8227,60500000.0
2005-06-27 03:30:00,1.8227,1.82273,1.82263,1.82269,85000001.0
2005-06-27 03:31:00,1.82262,1.82265,1.82262,1.82265,23500000.0
2005-06-27 03:32:00,1.82288,1.82305,1.82271,1.82284,72500000.0
2005-06-27 03:33:00,1.82258,1.82258,1.82258,1.82258,9600000.0
2005-06-27 03:34:00,1.82253,1.82265,1.82247,1.82265,28000000.0
2005-06-27 03:35:00,1.8228,1.8228,1.8228,1.8228,23900000.0
2005-06-27 03:36:00,1.82284,1.82284,1.82278,1.82281,98800002.0
2005-06-27 03:37:00,1.82293,1.82293,1.82292,1.82292,2700000.0
2005-06-27 03:38:00,1.823,1.82308,1.82295,1.82295,40600000.0
2005-06-27 03:39:00,1.82301,1.8231,1.82301,1.82308,100200003.0
2005-06-27 03:40:00,1.82316,1.82323,1.82313,1.82323,13200000.0
2005-06-27 03:41:00,1.82322,1.82322,1.82313,1.82315,32700000.0
2005-06-27 03:42:00,1.82316,1.82326,1.82313,1.82313,84399999.0
2005-06-27 03:43:00,1.82314,1.82327,1.82305,1.82305,102699999.0
2005-06-27 03:44:00,1.823,1.823,1.823,1.823,17900000.0
2005-06-27 03:45:00,1.82303,1.82321,1.82303,1.82321,32800000.0
2005-06-27 03:46:00,1.82318,1.82318,1.82305,1.82305,19700000.0
2005-06-27 03:47:00,1.82313,1.8233,1.82303,1.8233,15700000.0
2005-06-27 03:48:00,1.82328,1.82329,1.82319,1.8232,37400000.0
2005-06-27 03:49:00,1.82311,1.82322,1.8231,1.82322,45299998.0
2005-06-27 03:50:00,1.82322,1.82322,1.82312,1.82317,40299999.0
2005-06-27 03:51:00,1.82323,1.82337,1.82323,1.82337,74600002.0
2005-06-27 03:52:00,1.82341,1.82341,1.82328,1.82328,19500000.0
2005-06-27 03:53:00,1.8232,1.82325,1.8232,1.82325,162299998.0
2005-06-27 03:54:00,1.82325,1.82325,1.82317,1.82317,52899999.0
2005-06-27 03:55:00,1.82323,1.82324,1.82316,1.82324,104200000.0
2005-06-27 03:56:00,1.82325,1.82325,1.82315,1.82325,28900000.0
2005-06-27 03:57:00,1.82317,1.8232,1.82317,1.8232,89400001.0
2005-06-27 03:58:00,1.82362,1.82362,1.8233,1.82354,128099999.0
2005-06-27 03:59:00,1.8232,1.82328,1.8232,1.82328,34600000.0
2005-06-27 04:00:00,1.82325,1.82325,1.82325,1.82325,10500000.0
2005-06-27 04:01:00,1.82326,1.82326,1.82326,1.82326,1300000.0
2005-06-27 04:02:00,1.8233,1.8233,1.82318,1.82324,50000001.0
2005-06-27 04:03:00,1.8232,1.8232,1.82315,1.8232,39100001.0
2005-06-27 04:04:00,1.82318,1.82325,1.82318,1.8232,56600000.0
2005-06-27 04:05:00,1.8232,1.82325,1.82318,1.82325,43200000.0
2005-06-27 04:06:00,1.82322,1.82352,1.82322,1.82342,42700001.0
2005-06-27 04:07:00,1.8234,1.82345,1.82333,1.82333,130200000.0
2005-06-27 04:08:00,1.82342,1.82342,1.82322,1.82328,79199998.0
2005-06-27 04:09:00,1.82325,1.82325,1.82317,1.8232,84400000.0
2005-06-27 04:10:00,1.82315,1.8232,1.82315,1.8232,22000000.0
2005-06-27 04:11:00,1.82325,1.82325,1.8232,1.8232,109000003.0
2005-06-27 04:12:00,1.82325,1.82325,1.8232,1.8232,40200000.0
2005-06-27 04:13:00,1.82324,1.82324,1.82305,1.82305,69700000.0
2005-06-27 04:14:00,1.82312,1.82323,1.8231,1.8231,58400000.0
2005-06-27 04:15:00,1.8232,1.82325,1.82317,1.82325,63200000.0
2005-06-27 04:16:00,1.8232,1.82325,1.8232,1.8232,98899999.0
2005-06-27 04:17:00,1.82318,1.8232,1.82318,1.8232,9300000.0
2005-06-27 04:18:00,1.82325,1.82327,1.82325,1.82325,9700000.0
2005-06-27 04:19:00,1.82328,1.82328,1.82322,1.82322,14700000.0
2005-06-27 04:20:00,1.8233,1.82361,1.8233,1.82342,99999999.0
2005-06-27 04:21:00,1.82325,1.82327,1.82325,1.82325,41999999.0
2005-06-27 04:22:00,1.82323,1.82336,1.82313,1.82325,86100000.0
2005-06-27 04:23:00,1.82325,1.82325,1.8232,1.8232,29600000.0
2005-06-27 04:24:00,1.82321,1.82333,1.82321,1.8233,96600000.0
2005-06-27 04:25:00,1.82334,1.82336,1.82334,1.82336,4200000.0
2005-06-27 04:26:00,1.82345,1.82345,1.82335,1.8234,39900000.0
2005-06-27 04:27:00,1.82344,1.82344,1.82335,1.82337,75799998.0
2005-06-27 04:28:00,1.82329,1.82352,1.82329,1.82352,56900000.0
2005-06-27 04:29:00,1.82354,1.82354,1.82341,1.82346,68400000.0
2005-06-27 04:30:00,1.8235,1.82369,1.8235,1.82363,44700000.0
2005-06-27 04:31:00,1.82361,1.82371,1.82361,1.82362,36600000.0
2005-06-27 04:32:00,1.82362,1.82362,1.82346,1.82362,58000000.0
2005-06-27 04:33:00,1.82354,1.82354,1.82323,1.82323,46100001.0
2005-06-27 04:34:00,1.82337,1.82343,1.82337,1.82343,21700000.0
2005-06-27 04:35:00,1.82343,1.82349,1.82339,1.82339,50899998.0
2005-06-27 04:36:00,1.82335,1.82346,1.82333,1.82344,53500000.0
2005-06-27 04:37:00,1.82338,1.82353,1.82335,1.82348,57300000.0
2005-06-27 04:38:00,1.8235,1.82355,1.8235,1.82355,24000000.0
2005-06-27 04:39:00,1.82355,1.82355,1.8235,1.8235,6100000.0
2005-06-27 04:40:00,1.82358,1.82358,1.8235,1.8235,32200000.0
2005-06-27 04:41:00,1.8235,1.82355,1.8235,1.82355,65099998.0
2005-06-27 04:42:00,1.8235,1.82355,1.82348,1.82348,109899998.0
2005-06-27 04:43:00,1.82343,1.82357,1.8234,1.82356,66700000.0
2005-06-27 04:44:00,1.8235,1.82355,1.82345,1.82345,28800000.0
2005-06-27 04:45:00,1.82358,1.82358,1.82357,1.82357,33900000.0
2005-06-27 04:46:00,1.82367,1.82369,1.82355,1.82355,67299999.0
2005-06-27 04:47:00,1.82373,1.82385,1.82348,1.82349,36700000.0
2005-06-27 04:48:00,1.82355,1.82355,1.82355,1.82355,8200000.0
2005-06-27 04:49:00,1.82348,1.82355,1.82348,1.82355,29499999.0
2005-06-27 04:50:00,1.82387,1.82387,1.82349,1.82349,54799999.0
2005-06-27 04:51:00,1.82348,1.82355,1.82348,1.82348,22900000.0
2005-06-27 04:52:00,1.8237,1.8238,1.8237,1.8238,25400000.0
2005-06-27 04:53:00,1.82389,1.8239,1.82384,1.82389,57000000.0
2005-06-27 04:54:00,1.82398,1.824,1.82381,1.82384,82999999.0
2005-06-27 04:55:00,1.82398,1.82432,1.82398,1.82427,65299999.0
2005-06-27 04:56:00,1.8238,1.82385,1.82373,1.82378,84600000.0
2005-06-27 04:57:00,1.82383,1.82385,1.82378,1.82385,125199999.0
2005-06-27 04:58:00,1.82376,1.82388,1.8237,1.8237,62100000.0
2005-06-27 04:59:00,1.82366,1.82366,1.82336,1.82365,62700001.0
2005-06-27 05:00:00,1.82369,1.82369,1.82337,1.82337,21800000.0
2005-06-27 05:01:00,1.8233,1.82347,1.8233,1.82338,97500003.0
2005-06-27 05:02:00,1.82331,1.82331,1.82322,1.82322,13600000.0
2005-06-27 05:03:00,1.8232,1.82327,1.8232,1.82327,13700000.0
2005-06-27 05:04:00,1.8233,1.8233,1.8233,1.8233,18799999.0
2005-06-27 05:05:00,1.82333,1.82333,1.82323,1.82325,57299998.0
2005-06-27 05:06:00,1.82324,1.8233,1.82322,1.82322,69200000.0
2005-06-27 05:07:00,1.82322,1.82328,1.82315,1.82327,11200000.0
2005-06-27 05:08:00,1.8233,1.8233,1.8233,1.8233,29900000.0
2005-06-27 05:09:00,1.82328,1.8233,1.82326,1.82328,9700000.0
2005-06-27 05:10:00,1.82335,1.82335,1.82335,1.82335,24100000.0
2005-06-27 05:11:00,1.8237,1.8238,1.82356,1.8237,77099999.0
2005-06-27 05:12:00,1.82335,1.82335,1.82335,1.82335,28100000.0
2005-06-27 05:13:00,1.82325,1.8233,1.82324,1.8233,62599999.0
2005-06-27 05:14:00,1.82328,1.82335,1.82328,1.8233,74899999.0
2005-06-27 05:15:00,1.82333,1.82335,1.82325,1.8233,70699999.0
2005-06-27 05:16:00,1.82327,1.82335,1.82325,1.8233,34700000.0
2005-06-27 05:17:00,1.82337,1.82337,1.82327,1.82327,67999998.0
2005-06-27 05:18:00,1.8233,1.82342,1.8233,1.82336,93000000.0
2005-06-27 05:19:00,1.8233,1.82335,1.8233,1.82333,57100000.0
2005-06-27 05:20:00,1.82327,1.82335,1.82327,1.8233,59200000.0
2005-06-27 05:21:00,1.82328,1.82331,1.82321,1.82321,39400000.0
2005-06-27 05:22:00,1.82328,1.82331,1.82326,1.82326,46600000.0
2005-06-27 05:23:00,1.82332,1.82332,1.8233,1.8233,34200001.0
2005-06-27 05:24:00,1.82325,1.8233,1.82325,1.8233,27300000.0
2005-06-27 05:25:00,1.8233,1.82335,1.8233,1.82335,26700000.0
2005-06-27 05:26:00,1.82382,1.82384,1.82348,1.82357,55899999.0
2005-06-27 05:27:00,1.82335,1.82335,1.82335,1.82335,29299999.0
2005-06-27 05:28:00,1.82335,1.82335,1.82327,1.82327,48400000.0
2005-06-27 05:29:00,1.82328,1.82328,1.8232,1.82322,45900000.0
2005-06-27 05:30:00,1.82323,1.82331,1.82323,1.82327,52500000.0
2005-06-27 05:31:00,1.82323,1.82326,1.82322,1.82322,51700002.0
2005-06-27 05:32:00,1.82382,1.82382,1.8233,1.82334,42000000.0
2005-06-27 05:33:00,1.82332,1.82332,1.82325,1.8233,20900000.0
2005-06-27 05:34:00,1.82363,1.82381,1.8233,1.82381,53900000.0
2005-06-27 05:35:00,1.8233,1.82335,1.8233,1.82335,4200000.0
2005-06-27 05:36:00,1.8233,1.82335,1.8233,1.82335,16400000.0
2005-06-27 05:37:00,1.82327,1.8233,1.82325,1.82325,22700000.0
2005-06-27 05:38:00,1.82337,1.82337,1.82333,1.82333,30000000.0
2005-06-27 05:39:00,1.82327,1.82327,1.82319,1.82319,7600000.0
2005-06-27 05:40:00,1.82322,1.82322,1.82303,1.82318,113700000.0
2005-06-27 05:41:00,1.82316,1.82318,1.82306,1.82306,68300001.0
2005-06-27 05:42:00,1.8231,1.82319,1.8231,1.82319,18900000.0
2005-06-27 05:43:00,1.82317,1.82317,1.82309,1.8231,22600000.0
2005-06-27 05:44:00,1.82313,1.82317,1.82306,1.82313,50600000.0
2005-06-27 05:45:00,1.82335,1.82369,1.82334,1.82334,93899998.0
2005-06-27 05:46:00,1.82315,1.8232,1.82315,1.8232,6900000.0
2005-06-27 05:47:00,1.8232,1.82325,1.8232,1.82325,38700000.0
2005-06-27 05:48:00,1.82325,1.82325,1.8232,1.82325,88000001.0
2005-06-27 05:49:00,1.82314,1.8232,1.82313,1.82313,30800000.0
2005-06-27 05:50:00,1.8233,1.82348,1.82321,1.8234,45500000.0
2005-06-27 05:51:00,1.82312,1.82322,1.82312,1.82322,12500000.0
2005-06-27 05:52:00,1.82325,1.82338,1.82325,1.82329,79900000.0
2005-06-27 05:53:00,1.82321,1.82339,1.82317,1.82339,84700001.0
2005-06-27 05:54:00,1.82345,1.82347,1.8233,1.82345,47900000.0
2005-06-27 05:55:00,1.82382,1.82389,1.82353,1.82375,102199998.0
2005-06-27 05:56:00,1.82337,1.82345,1.82337,1.8234,32400000.0
2005-06-27 05:57:00,1.82345,1.82345,1.8234,1.82345,37300001.0
2005-06-27 05:58:00,1.82345,1.82345,1.82335,1.8234,40600000.0
2005-06-27 05:59:00,1.82338,1.82345,1.82335,1.8234,106099999.0
2005-06-27 06:00:00,1.82342,1.82342,1.82322,1.82334,72400002.0
2005-06-27 06:01:00,1.82342,1.82342,1.82329,1.82329,29100000.0
2005-06-27 06:02:00,1.82334,1.82342,1.82332,1.82332,52000000.0
2005-06-27 06:03:00,1.8234,1.82342,1.82328,1.82337,75899998.0
2005-06-27 06:04:00,1.82348,1.8237,1.82329,1.82363,62399999.0
2005-06-27 06:05:00,1.82333,1.82343,1.82333,1.8234,21800000.0
2005-06-27 06:06:00,1.82335,1.82345,1.82335,1.8234,96700000.0
2005-06-27 06:07:00,1.82368,1.82381,1.82359,1.8236,36000000.0
2005-06-27 06:08:00,1.82336,1.82339,1.82336,1.82339,21800000.0
2005-06-27 06:09:00,1.8233,1.82335,1.8233,1.82332,74700000.0
2005-06-27 06:10:00,1.8233,1.82335,1.82325,1.82335,27500000.0
2005-06-27 06:11:00,1.82335,1.82335,1.8233,1.8233,52500000.0
2005-06-27 06:12:00,1.82335,1.82335,1.82327,1.8233,53000000.0
2005-06-27 06:13:00,1.82332,1.8234,1.82332,1.82338,69300001.0
2005-06-27 06:14:00,1.82338,1.82338,1.82338,1.82338,9200000.0
2005-06-27 06:15:00,1.82341,1.82341,1.82317,1.82327,66199999.0
2005-06-27 06:16:00,1.82323,1.82335,1.82323,1.82324,89800000.0
2005-06-27 06:17:00,1.8233,1.82335,1.82325,1.8233,61700000.0
2005-06-27 06:18:00,1.82364,1.82367,1.82335,1.8234,101600001.0
2005-06-27 06:19:00,1.82328,1.82328,1.82328,1.82328,8400000.0
2005-06-27 06:20:00,1.82327,1.82332,1.82327,1.82332,55799997.0
2005-06-27 06:21:00,1.8233,1.82337,1.8233,1.8233,103500002.0
2005-06-27 06:22:00,1.8237,1.8237,1.8233,1.82361,109300001.0
2005-06-27 06:23:00,1.82338,1.82338,1.82327,1.8233,78299999.0
2005-06-27 06:24:00,1.82333,1.82333,1.82318,1.82329,48200000.0
2005-06-27 06:25:00,1.82351,1.82363,1.82329,1.82355,111099999.0
2005-06-27 06:26:00,1.82327,1.82335,1.82327,1.82335,40000001.0
2005-06-27 06:27:00,1.8233,1.82335,1.82324,1.82331,38500000.0
2005-06-27 06:28:00,1.82332,1.82341,1.82332,1.82333,33400000.0
2005-06-27 06:29:00,1.82337,1.8237,1.82337,1.82368,107299999.0
2005-06-27 06:30:00,1.8233,1.82342,1.8233,1.82334,29100001.0
2005-06-27 06:31:00,1.82338,1.82378,1.82338,1.82363,60600001.0
2005-06-27 06:32:00,1.82327,1.82364,1.82327,1.82364,34700000.0
2005-06-27 06:33:00,1.82358,1.82358,1.82346,1.82357,54300000.0
2005-06-27 06:34:00,1.82361,1.82368,1.82345,1.82368,49299999.0
2005-06-27 06:35:00,1.82368,1.824,1.82358,1.82377,52600000.0
2005-06-27 06:36:00,1.82392,1.82402,1.82392,1.82393,40300000.0
2005-06-27 06:37:00,1.82383,1.82383,1.82377,1.82377,34499999.0
2005-06-27 06:38:00,1.82392,1.82398,1.82392,1.82398,1400000.0
2005-06-27 06:39:00,1.82396,1.82399,1.82396,1.82399,17100000.0
2005-06-27 06:40:00,1.82395,1.82395,1.82392,1.82392,24700000.0
2005-06-27 06:41:00,1.8239,1.8239,1.82361,1.82388,93600000.0
2005-06-27 06:42:00,1.82396,1.8241,1.82396,1.82399,76500000.0
2005-06-27 06:43:00,1.82405,1.82405,1.824,1.824,18500000.0
2005-06-27 06:44:00,1.82407,1.82412,1.82399,1.82402,82800000.0
2005-06-27 06:45:00,1.82405,1.82409,1.824,1.824,42100000.0
2005-06-27 06:46:00,1.82403,1.82403,1.8239,1.82393,63599998.0
2005-06-27 06:47:00,1.82417,1.82437,1.82412,1.82433,108599999.0
2005-06-27 06:48:00,1.82375,1.82375,1.82332,1.82361,65699999.0
2005-06-27 06:49:00,1.8236,1.82376,1.8235,1.82376,43699999.0
2005-06-27 06:50:00,1.8238,1.8238,1.8238,1.8238,4100000.0
2005-06-27 06:51:00,1.82376,1.82378,1.82345,1.82345,76299999.0
2005-06-27 06:52:00,1.82363,1.82428,1.82358,1.824,78600000.0
2005-06-27 06:53:00,1.82345,1.82345,1.82338,1.82338,64699999.0
2005-06-27 06:54:00,1.82385,1.82393,1.82357,1.82357,79799999.0
2005-06-27 06:55:00,1.8234,1.8234,1.8234,1.8234,19100000.0
2005-06-27 06:56:00,1.82346,1.82364,1.82346,1.82364,17600000.0
2005-06-27 06:57:00,1.8237,1.8237,1.8237,1.8237,6900000.0
2005-06-27 06:58:00,1.8235,1.82376,1.8235,1.82373,13700000.0
2005-06-27 06:59:00,1.82391,1.82407,1.8238,1.82384,62400000.0
2005-06-27 07:00:00,1.82375,1.82375,1.82368,1.82368,45400000.0
2005-06-27 07:01:00,1.82366,1.82376,1.82366,1.82373,40700000.0
2005-06-27 07:02:00,1.82383,1.82398,1.82371,1.82398,76099998.0
2005-06-27 07:03:00,1.8241,1.82425,1.82398,1.82419,92000000.0
2005-06-27 07:04:00,1.82405,1.82405,1.824,1.824,2700000.0
2005-06-27 07:05:00,1.82397,1.82405,1.82397,1.824,35399999.0
2005-06-27 07:06:00,1.82413,1.82449,1.82413,1.8244,75900003.0
2005-06-27 07:07:00,1.82405,1.82405,1.82395,1.82397,48200001.0
2005-06-27 07:08:00,1.82407,1.82412,1.82401,1.82407,19600000.0
2005-06-27 07:09:00,1.82427,1.8244,1.82401,1.82433,63900000.0
2005-06-27 07:10:00,1.824,1.82405,1.824,1.82405,11600000.0
2005-06-27 07:11:00,1.82397,1.82398,1.82397,1.82398,2200000.0
2005-06-27 07:12:00,1.82403,1.82403,1.824,1.824,1500000.0
2005-06-27 07:13:00,1.82405,1.82405,1.82395,1.82397,73500000.0
2005-06-27 07:14:00,1.82393,1.82405,1.8239,1.82392,107899999.0
2005-06-27 07:15:00,1.8241,1.82436,1.82401,1.82412,69200000.0
2005-06-27 07:16:00,1.82398,1.824,1.82396,1.824,26000000.0
2005-06-27 07:17:00,1.82407,1.82413,1.82403,1.82413,69100001.0
2005-06-27 07:18:00,1.8241,1.8241,1.8241,1.8241,35400000.0
2005-06-27 07:19:00,1.8241,1.82415,1.82407,1.82407,37100000.0
2005-06-27 07:20:00,1.82408,1.82415,1.82405,1.82415,104000003.0
2005-06-27 07:21:00,1.8242,1.82438,1.8242,1.82435,48300000.0
2005-06-27 07:22:00,1.82426,1.82433,1.82424,1.82433,42300001.0
2005-06-27 07:23:00,1.82431,1.8244,1.8241,1.8244,108700001.0
2005-06-27 07:24:00,1.8244,1.82445,1.82435,1.8244,82800001.0
2005-06-27 07:25:00,1.8244,1.82448,1.82432,1.8244,56800000.0
2005-06-27 07:26:00,1.8244,1.82445,1.8244,1.82445,100400002.0
2005-06-27 07:27:00,1.82435,1.82445,1.82435,1.82438,45300000.0
2005-06-27 07:28:00,1.8244,1.82449,1.82438,1.82439,51800000.0
2005-06-27 07:29:00,1.82437,1.82442,1.82423,1.82423,36500000.0
2005-06-27 07:30:00,1.82414,1.82414,1.82401,1.82401,9200000.0
2005-06-27 07:31:00,1.82396,1.82412,1.82396,1.82402,73600002.0
2005-06-27 07:32:00,1.82395,1.82395,1.82372,1.82372,37200000.0
2005-06-27 07:33:00,1.82376,1.82393,1.82376,1.82393,85800000.0
2005-06-27 07:34:00,1.82389,1.82393,1.82381,1.82388,116999998.0
2005-06-27 07:35:00,1.824,1.82418,1.82399,1.82418,111400000.0
2005-06-27 07:36:00,1.82422,1.82422,1.82402,1.82402,76200000.0
2005-06-27 07:37:00,1.82423,1.82423,1.82408,1.82408,8300000.0
2005-06-27 07:38:00,1.82412,1.82424,1.82407,1.82407,44600000.0
2005-06-27 07:39:00,1.82396,1.82403,1.82394,1.82403,51000002.0
2005-06-27 07:40:00,1.824,1.82405,1.82393,1.824,49999999.0
2005-06-27 07:41:00,1.82398,1.82417,1.82395,1.82415,64200000.0
2005-06-27 07:42:00,1.82416,1.82421,1.82406,1.82413,72500000.0
2005-06-27 07:43:00,1.82426,1.82426,1.8241,1.8241,66900000.0
2005-06-27 07:44:00,1.8241,1.82426,1.8241,1.82426,27500000.0
2005-06-27 07:45:00,1.82423,1.82423,1.82418,1.82418,51800000.0
2005-06-27 07:46:00,1.82418,1.82428,1.82418,1.82428,53199998.0
2005-06-27 07:47:00,1.82425,1.8243,1.82425,1.8243,3400000.0
2005-06-27 07:48:00,1.82432,1.82436,1.82418,1.82423,149599998.0
2005-06-27 07:49:00,1.82428,1.82432,1.82414,1.82417,70399999.0
2005-06-27 07:50:00,1.82398,1.82404,1.82396,1.82397,33200000.0
2005-06-27 07:51:00,1.82404,1.82413,1.82404,1.82408,39400000.0
2005-06-27 07:52:00,1.82417,1.82444,1.82404,1.82444,46200000.0
2005-06-27 07:53:00,1.82408,1.82408,1.82408,1.82408,5200000.0
2005-06-27 07:54:00,1.82407,1.82407,1.82387,1.82387,10800000.0
2005-06-27 07:55:00,1.8239,1.82402,1.8239,1.824,54099998.0
2005-06-27 07:56:00,1.82391,1.82391,1.82382,1.82382,17100000.0
2005-06-27 07:57:00,1.8238,1.82399,1.8238,1.82393,109599998.0
2005-06-27 07:58:00,1.82395,1.82405,1.82395,1.82405,32500001.0
2005-06-27 07:59:00,1.82401,1.82413,1.824,1.82413,45500000.0
2005-06-27 08:00:00,1.82415,1.82428,1.82415,1.82417,28600000.0
2005-06-27 08:01:00,1.82455,1.82465,1.82437,1.82454,102100000.0
2005-06-27 08:02:00,1.82407,1.82409,1.82399,1.824,57099998.0
2005-06-27 08:03:00,1.82383,1.82396,1.82372,1.82372,93499999.0
2005-06-27 08:04:00,1.82375,1.82381,1.8236,1.82381,44800000.0
2005-06-27 08:05:00,1.8238,1.8238,1.82356,1.82359,87846995.0
2005-06-27 08:06:00,1.82349,1.82366,1.82345,1.82358,80599999.0
2005-06-27 08:07:00,1.8236,1.82365,1.82358,1.8236,106099999.0
2005-06-27 08:08:00,1.82363,1.82383,1.82363,1.82383,92500002.0
2005-06-27 08:09:00,1.82373,1.82381,1.82363,1.82381,36199999.0
2005-06-27 08:10:00,1.8238,1.82385,1.82377,1.82385,106099999.0
2005-06-27 08:11:00,1.82385,1.82385,1.8238,1.8238,71000002.0
2005-06-27 08:12:00,1.82386,1.82419,1.82386,1.82409,77399999.0
2005-06-27 08:13:00,1.82405,1.82414,1.82403,1.82403,59400000.0
2005-06-27 08:14:00,1.8242,1.8247,1.8242,1.8247,42600000.0
2005-06-27 08:15:00,1.82462,1.82462,1.82441,1.82441,35300000.0
2005-06-27 08:16:00,1.82422,1.82422,1.82389,1.82401,86499999.0
2005-06-27 08:17:00,1.82407,1.82407,1.82386,1.82399,73299999.0
2005-06-27 08:18:00,1.82397,1.82399,1.82386,1.82386,19500000.0
2005-06-27 08:19:00,1.82396,1.82416,1.82396,1.82416,83600000.0
2005-06-27 08:20:00,1.82417,1.82433,1.82411,1.82433,80099999.0
2005-06-27 08:21:00,1.8243,1.82435,1.82428,1.82428,53600000.0
2005-06-27 08:22:00,1.82424,1.82424,1.82416,1.82416,31799999.0
2005-06-27 08:23:00,1.82402,1.82408,1.82402,1.82408,22800001.0
2005-06-27 08:24:00,1.82405,1.8242,1.8239,1.8242,15200000.0
2005-06-27 08:25:00,1.8242,1.82468,1.8242,1.82468,63500001.0
2005-06-27 08:26:00,1.82471,1.82496,1.82456,1.82496,88199999.0
2005-06-27 08:27:00,1.82498,1.82503,1.82492,1.82492,25800000.0
2005-06-27 08:28:00,1.8249,1.82533,1.8249,1.8253,133199997.0
2005-06-27 08:29:00,1.82525,1.82534,1.8251,1.82529,83900000.0
2005-06-27 08:30:00,1.8254,1.82563,1.8254,1.82552,38400000.0
2005-06-27 08:31:00,1.82553,1.82601,1.82553,1.82601,37000000.0
2005-06-27 08:32:00,1.82588,1.82596,1.82571,1.8259,55600000.0
2005-06-27 08:33:00,1.82598,1.82598,1.82577,1.8258,43700000.0
2005-06-27 08:34:00,1.82568,1.82573,1.82554,1.82573,53100000.0
2005-06-27 08:35:00,1.82579,1.82597,1.82579,1.82597,55500000.0
2005-06-27 08:36:00,1.82604,1.8262,1.82603,1.82607,50300000.0
2005-06-27 08:37:00,1.8259,1.82599,1.82582,1.8259,131799999.0
2005-06-27 08:38:00,1.82597,1.82597,1.82572,1.82572,65699998.0
2005-06-27 08:39:00,1.82583,1.82586,1.8257,1.82579,53600000.0
2005-06-27 08:40:00,1.82615,1.82687,1.82596,1.82687,90100000.0
2005-06-27 08:41:00,1.82705,1.8271,1.82693,1.82693,127900000.0
2005-06-27 08:42:00,1.82695,1.82701,1.82684,1.82701,112800000.0
2005-06-27 08:43:00,1.82722,1.82745,1.82712,1.82745,80800001.0
2005-06-27 08:44:00,1.82772,1.82793,1.82766,1.82793,99400001.0
2005-06-27 08:45:00,1.8282,1.82822,1.82781,1.82781,39300001.0
2005-06-27 08:46:00,1.82772,1.8278,1.82734,1.82734,93900001.0
2005-06-27 08:47:00,1.82718,1.82718,1.82699,1.82715,48100000.0
2005-06-27 08:48:00,1.8271,1.82716,1.82697,1.82699,31300000.0
2005-06-27 08:49:00,1.82707,1.82711,1.82705,1.8271,18800000.0
2005-06-27 08:50:00,1.82706,1.82726,1.827,1.82726,30400000.0
2005-06-27 08:51:00,1.8273,1.8273,1.82719,1.82725,71699999.0
2005-06-27 08:52:00,1.82729,1.82734,1.82723,1.82726,68699998.0
2005-06-27 08:53:00,1.82722,1.82725,1.8272,1.8272,17600000.0
2005-06-27 08:54:00,1.82721,1.82727,1.8272,1.82727,21000000.0
2005-06-27 08:55:00,1.8273,1.82734,1.82719,1.82719,46600000.0
2005-06-27 08:56:00,1.82713,1.82713,1.82681,1.82681,24700000.0
2005-06-27 08:57:00,1.8268,1.82706,1.82666,1.82706,53000000.0
2005-06-27 08:58:00,1.82701,1.82701,1.82666,1.8267,53300000.0
2005-06-27 08:59:00,1.82677,1.82679,1.82642,1.82642,48000001.0
2005-06-27 09:00:00,1.82645,1.82674,1.82645,1.82659,60600001.0
2005-06-27 09:01:00,1.8265,1.8265,1.82626,1.82627,36399999.0
2005-06-27 09:02:00,1.82623,1.82623,1.82609,1.82616,47300000.0
2005-06-27 09:03:00,1.82608,1.82619,1.82603,1.82616,59500000.0
2005-06-27 09:04:00,1.82614,1.82631,1.82614,1.82624,95000000.0
2005-06-27 09:05:00,1.82616,1.82629,1.82616,1.82625,61600001.0
2005-06-27 09:06:00,1.82623,1.82636,1.82615,1.82636,65999999.0
2005-06-27 09:07:00,1.82633,1.82647,1.82624,1.82635,104000000.0
2005-06-27 09:08:00,1.82634,1.82647,1.82633,1.82641,52800000.0
2005-06-27 09:09:00,1.8265,1.82661,1.82637,1.82652,58800000.0
2005-06-27 09:10:00,1.82654,1.82654,1.82647,1.82654,80800000.0
2005-06-27 09:11:00,1.82648,1.82681,1.82642,1.82681,73899999.0
2005-06-27 09:12:00,1.82698,1.82698,1.82673,1.82685,43200000.0
2005-06-27 09:13:00,1.82685,1.82695,1.82685,1.82695,4400000.0
2005-06-27 09:14:00,1.82697,1.8271,1.82675,1.82698,40000000.0
2005-06-27 09:15:00,1.82692,1.82701,1.82692,1.82695,69200000.0
2005-06-27 09:16:00,1.82687,1.82699,1.82686,1.82686,62399999.0
2005-06-27 09:17:00,1.82694,1.82716,1.82694,1.82707,100300001.0
2005-06-27 09:18:00,1.82708,1.8276,1.82705,1.8276,77899998.0
2005-06-27 09:19:00,1.8278,1.82786,1.82767,1.82767,19600000.0
2005-06-27 09:20:00,1.8276,1.82769,1.82755,1.82768,67800001.0
2005-06-27 09:21:00,1.82762,1.82793,1.82762,1.8279,32199999.0
2005-06-27 09:22:00,1.82797,1.82797,1.82787,1.8279,68599999.0
2005-06-27 09:23:00,1.82772,1.82772,1.82735,1.82744,77799998.0
2005-06-27 09:24:00,1.82751,1.82776,1.82751,1.82776,29200001.0
2005-06-27 09:25:00,1.82763,1.82788,1.82763,1.8277,44200000.0
2005-06-27 09:26:00,1.82765,1.82765,1.82744,1.82751,45300000.0
2005-06-27 09:27:00,1.82752,1.82762,1.82745,1.82751,87399999.0
2005-06-27 09:28:00,1.82754,1.82778,1.82754,1.82757,83000000.0
2005-06-27 09:29:00,1.82768,1.82777,1.82766,1.82768,53200000.0
2005-06-27 09:30:00,1.82761,1.82761,1.82745,1.82754,64000000.0
2005-06-27 09:31:00,1.82751,1.82751,1.82739,1.82747,114000001.0
2005-06-27 09:32:00,1.82743,1.82749,1.82743,1.82748,42300001.0
2005-06-27 09:33:00,1.82753,1.82753,1.82746,1.82748,63100000.0
2005-06-27 09:34:00,1.82751,1.82752,1.82744,1.82748,19100000.0
2005-06-27 09:35:00,1.82737,1.8275,1.82735,1.8275,34800000.0
2005-06-27 09:36:00,1.82745,1.82786,1.82745,1.82786,68400000.0
2005-06-27 09:37:00,1.82789,1.82796,1.82781,1.82791,31500000.0
2005-06-27 09:38:00,1.82798,1.82829,1.82794,1.82829,60800000.0
2005-06-27 09:39:00,1.82825,1.82856,1.82825,1.8285,75600000.0
2005-06-27 09:40:00,1.82841,1.82848,1.82838,1.82848,46399999.0
2005-06-27 09:41:00,1.82827,1.82854,1.82827,1.82842,141800001.0
2005-06-27 09:42:00,1.82843,1.82843,1.82832,1.82832,33900001.0
2005-06-27 09:43:00,1.82834,1.82846,1.82825,1.82825,69600000.0
2005-06-27 09:44:00,1.82823,1.82823,1.82806,1.8281,130799999.0
2005-06-27 09:45:00,1.82806,1.82808,1.82802,1.82808,10100000.0
2005-06-27 09:46:00,1.82813,1.82813,1.82792,1.82804,24900000.0
2005-06-27 09:47:00,1.82818,1.82851,1.82818,1.82832,30400000.0
2005-06-27 09:48:00,1.8285,1.8286,1.8285,1.82851,40200000.0
2005-06-27 09:49:00,1.82843,1.82845,1.82803,1.82803,86000001.0
2005-06-27 09:50:00,1.82802,1.82806,1.82802,1.82806,7800000.0
2005-06-27 09:51:00,1.82818,1.82819,1.82813,1.82813,65900002.0
2005-06-27 09:52:00,1.82815,1.82845,1.82815,1.82845,27900000.0
2005-06-27 09:53:00,1.82855,1.82868,1.82855,1.82868,17699999.0
2005-06-27 09:54:00,1.82879,1.82888,1.82867,1.82883,65400001.0
2005-06-27 09:55:00,1.82888,1.82903,1.82879,1.82903,72900001.0
2005-06-27 09:56:00,1.82915,1.82923,1.82906,1.82906,32700000.0
2005-06-27 09:57:00,1.829,1.829,1.82885,1.82897,60899998.0
2005-06-27 09:58:00,1.82898,1.82898,1.82873,1.82877,58899999.0
2005-06-27 09:59:00,1.8288,1.82898,1.82878,1.82879,49799999.0
2005-06-27 10:00:00,1.82868,1.82902,1.82855,1.82895,113400000.0
2005-06-27 10:01:00,1.8287,1.82879,1.82845,1.82845,88700001.0
2005-06-27 10:02:00,1.82819,1.82828,1.82815,1.82815,69400000.0
2005-06-27 10:03:00,1.8282,1.8283,1.8282,1.82822,66700001.0
2005-06-27 10:04:00,1.82821,1.8283,1.82814,1.82814,35800000.0
2005-06-27 10:05:00,1.828,1.828,1.82777,1.82784,60700000.0
2005-06-27 10:06:00,1.82792,1.82792,1.82768,1.82768,43300001.0
2005-06-27 10:07:00,1.82785,1.828,1.82785,1.828,37400001.0
2005-06-27 10:08:00,1.82793,1.82795,1.82781,1.82795,40200000.0
2005-06-27 10:09:00,1.82789,1.82802,1.82779,1.82802,79200002.0
2005-06-27 10:10:00,1.82815,1.82819,1.82773,1.82788,95100000.0
2005-06-27 10:11:00,1.82791,1.82803,1.82784,1.82787,62300000.0
2005-06-27 10:12:00,1.82785,1.82791,1.82776,1.82791,88199999.0
2005-06-27 10:13:00,1.82785,1.82785,1.82776,1.82777,22300000.0
2005-06-27 10:14:00,1.82777,1.82785,1.82777,1.82785,96699997.0
2005-06-27 10:15:00,1.82792,1.82792,1.82773,1.82773,61400000.0
2005-06-27 10:16:00,1.82742,1.82742,1.82733,1.82738,26600000.0
2005-06-27 10:17:00,1.82738,1.82741,1.82732,1.82736,23100000.0
2005-06-27 10:18:00,1.82732,1.82741,1.8273,1.82735,47600001.0
2005-06-27 10:19:00,1.82726,1.82747,1.82726,1.82744,78800002.0
2005-06-27 10:20:00,1.82738,1.82742,1.82733,1.82733,131700000.0
2005-06-27 10:21:00,1.82733,1.82745,1.82733,1.82745,106200001.0
2005-06-27 10:22:00,1.82742,1.82742,1.82731,1.82731,47499999.0
2005-06-27 10:23:00,1.82723,1.82723,1.82692,1.82702,91970000.0
2005-06-27 10:24:00,1.82699,1.82706,1.82694,1.82706,45500000.0
2005-06-27 10:25:00,1.82706,1.82706,1.82697,1.82705,40700001.0
2005-06-27 10:26:00,1.827,1.82702,1.82686,1.82702,84900001.0
2005-06-27 10:27:00,1.827,1.827,1.82685,1.82689,67300000.0
2005-06-27 10:28:00,1.82688,1.827,1.82682,1.827,61299999.0
2005-06-27 10:29:00,1.82694,1.82694,1.82677,1.82677,37500000.0
2005-06-27 10:30:00,1.82686,1.82691,1.82682,1.82683,56199999.0
2005-06-27 10:31:00,1.8268,1.82692,1.8268,1.82692,78299998.0
2005-06-27 10:32:00,1.8269,1.82695,1.82687,1.8269,88999999.0
2005-06-27 10:33:00,1.82699,1.82711,1.82695,1.82711,51800000.0
2005-06-27 10:34:00,1.82705,1.82711,1.82702,1.82707,58600000.0
2005-06-27 10:35:00,1.82708,1.82714,1.82708,1.8271,37000000.0
2005-06-27 10:36:00,1.82713,1.82717,1.82713,1.82717,25100000.0
2005-06-27 10:37:00,1.82723,1.82743,1.82723,1.82743,37900000.0
2005-06-27 10:38:00,1.82747,1.82752,1.82747,1.82749,57399998.0
2005-06-27 10:39:00,1.82745,1.82745,1.82732,1.82732,44300000.0
2005-06-27 10:40:00,1.82744,1.82758,1.82744,1.82755,72250000.0
2005-06-27 10:41:00,1.82743,1.82774,1.82738,1.82766,65599999.0
2005-06-27 10:42:00,1.82778,1.82797,1.82777,1.82797,41500000.0
2005-06-27 10:43:00,1.82804,1.82804,1.82792,1.82797,53900000.0
2005-06-27 10:44:00,1.82793,1.82793,1.82782,1.82788,109449997.0
2005-06-27 10:45:00,1.82795,1.82808,1.82792,1.82808,47099999.0
2005-06-27 10:46:00,1.82802,1.82814,1.82802,1.8281,66800000.0
2005-06-27 10:47:00,1.82807,1.8282,1.82803,1.8282,34600000.0
2005-06-27 10:48:00,1.82825,1.82839,1.82825,1.82831,46300000.0
2005-06-27 10:49:00,1.82832,1.82834,1.82823,1.82831,54300000.0
2005-06-27 10:50:00,1.82834,1.82846,1.82834,1.82835,35900000.0
2005-06-27 10:51:00,1.82846,1.82853,1.82841,1.82844,22400000.0
2005-06-27 10:52:00,1.82835,1.82837,1.82818,1.82818,72200002.0
2005-06-27 10:53:00,1.82817,1.82822,1.82817,1.82822,31799999.0
2005-06-27 10:54:00,1.82811,1.82811,1.82789,1.82789,50300000.0
2005-06-27 10:55:00,1.82788,1.82793,1.82776,1.82782,19100000.0
2005-06-27 10:56:00,1.8278,1.82794,1.82778,1.82794,58100000.0
2005-06-27 10:57:00,1.82793,1.82793,1.82781,1.82793,34500000.0
2005-06-27 10:58:00,1.82793,1.82793,1.82773,1.8278,47400000.0
2005-06-27 10:59:00,1.82775,1.82775,1.8276,1.82775,86800000.0
2005-06-27 11:00:00,1.82775,1.82775,1.82765,1.82775,9300000.0
2005-06-27 11:01:00,1.82773,1.82787,1.82773,1.8278,68900001.0
2005-06-27 11:02:00,1.82783,1.82793,1.82783,1.82787,62899999.0
2005-06-27 11:03:00,1.828,1.82804,1.82795,1.82795,14700000.0
2005-06-27 11:04:00,1.82793,1.828,1.82787,1.82798,86400001.0
2005-06-27 11:05:00,1.82789,1.82795,1.82779,1.82788,74300000.0
2005-06-27 11:06:00,1.82793,1.82807,1.82788,1.82788,40900000.0
2005-06-27 11:07:00,1.82825,1.82829,1.82796,1.82808,56399999.0
2005-06-27 11:08:00,1.82792,1.82792,1.82778,1.82791,76150000.0
2005-06-27 11:09:00,1.8279,1.8279,1.82775,1.82775,21000000.0
2005-06-27 11:10:00,1.82777,1.82777,1.82764,1.82767,113000001.0
2005-06-27 11:11:00,1.82763,1.82764,1.82754,1.82762,60100001.0
2005-06-27 11:12:00,1.82758,1.82778,1.82755,1.82771,51299999.0
2005-06-27 11:13:00,1.82785,1.82811,1.82785,1.82811,45900000.0
2005-06-27 11:14:00,1.82802,1.82806,1.82795,1.82795,45300001.0
2005-06-27 11:15:00,1.82788,1.82796,1.82779,1.82796,31000000.0
2005-06-27 11:16:00,1.82795,1.82802,1.8279,1.82798,72599998.0
2005-06-27 11:17:00,1.82788,1.828,1.82788,1.82797,47300000.0
2005-06-27 11:18:00,1.82794,1.82806,1.8279,1.82806,102599999.0
2005-06-27 11:19:00,1.82802,1.82818,1.82802,1.82816,84399999.0
2005-06-27 11:20:00,1.82821,1.82821,1.82814,1.82814,30099999.0
2005-06-27 11:21:00,1.82812,1.82815,1.828,1.82805,73500000.0
2005-06-27 11:22:00,1.82809,1.82811,1.82796,1.82809,107199999.0
2005-06-27 11:23:00,1.82808,1.82808,1.82792,1.82792,24500000.0
2005-06-27 11:24:00,1.82796,1.82823,1.82789,1.82823,72300001.0
2005-06-27 11:25:00,1.82821,1.82831,1.82811,1.82818,31900000.0
2005-06-27 11:26:00,1.8282,1.8282,1.82806,1.82806,9700000.0
2005-06-27 11:27:00,1.82808,1.82815,1.82808,1.82808,64100000.0
2005-06-27 11:28:00,1.8282,1.82829,1.8282,1.8282,71100000.0
2005-06-27 11:29:00,1.82823,1.82831,1.82821,1.82826,86099999.0
2005-06-27 11:30:00,1.82822,1.8283,1.82822,1.82824,65200000.0
2005-06-27 11:31:00,1.8282,1.82825,1.82805,1.82818,84100000.0
2005-06-27 11:32:00,1.82808,1.82825,1.82805,1.82825,74300001.0
2005-06-27 11:33:00,1.8282,1.82825,1.82815,1.82825,50200000.0
2005-06-27 11:34:00,1.8283,1.82839,1.82813,1.82818,69199999.0
2005-06-27 11:35:00,1.82808,1.82834,1.82806,1.82825,134899999.0
2005-06-27 11:36:00,1.82818,1.82843,1.82817,1.82843,67200000.0
2005-06-27 11:37:00,1.82852,1.82857,1.82817,1.8282,44500000.0
2005-06-27 11:38:00,1.82832,1.82846,1.82832,1.82839,89500000.0
2005-06-27 11:39:00,1.82846,1.82868,1.82846,1.82868,17900000.0
2005-06-27 11:40:00,1.82852,1.82865,1.8284,1.82845,73699999.0
2005-06-27 11:41:00,1.8285,1.82857,1.82843,1.82846,63100001.0
2005-06-27 11:42:00,1.82852,1.82864,1.82852,1.82858,147600000.0
2005-06-27 11:43:00,1.82887,1.82923,1.82887,1.82922,58400000.0
2005-06-27 11:44:00,1.82929,1.8293,1.82908,1.82909,54399999.0
2005-06-27 11:45:00,1.82907,1.82907,1.82869,1.82869,53099998.0
2005-06-27 11:46:00,1.82873,1.82881,1.82865,1.82871,107000001.0
2005-06-27 11:47:00,1.82868,1.82879,1.82855,1.82876,126600002.0
2005-06-27 11:48:00,1.82886,1.82886,1.82866,1.82875,116000001.0
2005-06-27 11:49:00,1.82863,1.82863,1.8285,1.8285,31800000.0
2005-06-27 11:50:00,1.82848,1.82853,1.8284,1.82853,111600000.0
2005-06-27 11:51:00,1.82857,1.82867,1.82857,1.82867,44600000.0
2005-06-27 11:52:00,1.82867,1.82871,1.82858,1.82859,71600000.0
2005-06-27 11:53:00,1.82852,1.82859,1.82852,1.82857,47900000.0
2005-06-27 11:54:00,1.8285,1.82855,1.82845,1.82845,108899998.0
2005-06-27 11:55:00,1.82847,1.82847,1.82842,1.82842,62200002.0
2005-06-27 11:56:00,1.82838,1.82847,1.82838,1.82847,5300000.0
2005-06-27 11:57:00,1.82838,1.82848,1.82827,1.82844,164100003.0
2005-06-27 11:58:00,1.82838,1.82844,1.82828,1.82828,24300000.0
2005-06-27 11:59:00,1.82822,1.82822,1.82773,1.82813,119600000.0
2005-06-27 12:00:00,1.82838,1.82851,1.82818,1.82821,148399998.0
2005-06-27 12:01:00,1.82815,1.82829,1.828,1.828,36800000.0
2005-06-27 12:02:00,1.82782,1.82782,1.82761,1.82761,64399999.0
2005-06-27 12:03:00,1.82755,1.82755,1.82729,1.82729,37100000.0
2005-06-27 12:04:00,1.82733,1.8278,1.82733,1.8278,85800000.0
2005-06-27 12:05:00,1.82793,1.82802,1.8278,1.82802,46700000.0
2005-06-27 12:06:00,1.82804,1.82819,1.82798,1.82798,50399999.0
2005-06-27 12:07:00,1.828,1.82809,1.828,1.82805,45400000.0
2005-06-27 12:08:00,1.82798,1.82817,1.82796,1.82812,77200001.0
2005-06-27 12:09:00,1.82823,1.82823,1.82811,1.82817,72900001.0
2005-06-27 12:10:00,1.8282,1.82829,1.82818,1.82826,54600001.0
2005-06-27 12:11:00,1.82818,1.82822,1.82813,1.82818,75999999.0
2005-06-27 12:12:00,1.82818,1.8282,1.82817,1.82819,61800000.0
2005-06-27 12:13:00,1.82821,1.8283,1.82821,1.82826,110999997.0
2005-06-27 12:14:00,1.82822,1.82831,1.8282,1.82828,53300000.0
2005-06-27 12:15:00,1.8284,1.82845,1.82816,1.82816,35400000.0
2005-06-27 12:16:00,1.82823,1.82846,1.82823,1.82846,29400000.0
2005-06-27 12:17:00,1.82849,1.82858,1.82846,1.82858,25400000.0
2005-06-27 12:18:00,1.82863,1.82865,1.82856,1.82856,53000000.0
2005-06-27 12:19:00,1.82857,1.82862,1.82847,1.82847,73600001.0
2005-06-27 12:20:00,1.82851,1.82851,1.82827,1.82829,35500000.0
2005-06-27 12:21:00,1.82815,1.82832,1.82813,1.82813,84000001.0
2005-06-27 12:22:00,1.82798,1.8281,1.82788,1.8281,79299998.0
2005-06-27 12:23:00,1.82817,1.82823,1.82817,1.82819,37600000.0
2005-06-27 12:24:00,1.82818,1.82821,1.82811,1.82811,71200002.0
2005-06-27 12:25:00,1.82803,1.82808,1.82795,1.82797,25900000.0
2005-06-27 12:26:00,1.82792,1.82794,1.82784,1.82791,68199999.0
2005-06-27 12:27:00,1.82764,1.82764,1.82727,1.82745,76400000.0
2005-06-27 12:28:00,1.82751,1.82769,1.82746,1.8276,82000000.0
2005-06-27 12:29:00,1.82761,1.82761,1.82744,1.8275,30900000.0
2005-06-27 12:30:00,1.82748,1.82756,1.82744,1.8275,84699999.0
2005-06-27 12:31:00,1.82754,1.82772,1.82754,1.82765,110300004.0
2005-06-27 12:32:00,1.82763,1.82763,1.82749,1.82758,70200000.0
2005-06-27 12:33:00,1.82768,1.82768,1.82756,1.8276,78200000.0
2005-06-27 12:34:00,1.8277,1.8277,1.8277,1.8277,21100000.0
2005-06-27 12:35:00,1.828,1.82825,1.828,1.82818,17000000.0
2005-06-27 12:36:00,1.82817,1.82833,1.82809,1.82833,87300001.0
2005-06-27 12:37:00,1.82823,1.8284,1.8282,1.82837,25000000.0
2005-06-27 12:38:00,1.82842,1.82861,1.8284,1.82861,32200000.0
2005-06-27 12:39:00,1.82865,1.82877,1.82861,1.82861,83800002.0
2005-06-27 12:40:00,1.82864,1.82888,1.82864,1.82888,101800000.0
2005-06-27 12:41:00,1.82883,1.82901,1.82883,1.82901,34500000.0
2005-06-27 12:42:00,1.82899,1.82899,1.82875,1.82875,37700000.0
2005-06-27 12:43:00,1.8287,1.82882,1.8286,1.82882,80700000.0
2005-06-27 12:44:00,1.82881,1.82894,1.82881,1.82888,73700000.0
2005-06-27 12:45:00,1.82908,1.82912,1.82893,1.82893,40700000.0
2005-06-27 12:46:00,1.82885,1.82912,1.82885,1.82912,54250000.0
2005-06-27 12:47:00,1.82911,1.82963,1.82902,1.8296,83899999.0
2005-06-27 12:48:00,1.82957,1.82977,1.82957,1.82963,71199999.0
2005-06-27 12:49:00,1.82957,1.82977,1.82957,1.82973,48500000.0
2005-06-27 12:50:00,1.82982,1.82982,1.82967,1.82969,95600000.0
2005-06-27 12:51:00,1.82962,1.82975,1.82962,1.82966,38900000.0
2005-06-27 12:52:00,1.82962,1.82999,1.82962,1.82981,67800001.0
2005-06-27 12:53:00,1.82987,1.83028,1.82987,1.8302,63400000.0
2005-06-27 12:54:00,1.83026,1.83037,1.83023,1.83031,49099999.0
2005-06-27 12:55:00,1.83032,1.83043,1.83031,1.83043,42899999.0
2005-06-27 12:56:00,1.83045,1.83054,1.83027,1.83048,134400002.0
2005-06-27 12:57:00,1.8305,1.83055,1.83041,1.83046,89600000.0
2005-06-27 12:58:00,1.8306,1.83065,1.83046,1.83056,37400000.0
2005-06-27 12:59:00,1.83049,1.83072,1.83028,1.83072,36200000.0
2005-06-27 13:00:00,1.83075,1.83088,1.83068,1.83069,117600002.0
2005-06-27 13:01:00,1.83061,1.83083,1.83061,1.83083,32600000.0
2005-06-27 13:02:00,1.83078,1.8309,1.83075,1.83079,103399999.0
2005-06-27 13:03:00,1.8308,1.83107,1.8308,1.83103,68300002.0
2005-06-27 13:04:00,1.83098,1.83099,1.83092,1.83094,78199999.0
2005-06-27 13:05:00,1.8309,1.83096,1.8308,1.8308,71800002.0
2005-06-27 13:06:00,1.83088,1.83095,1.83082,1.83086,33100000.0
2005-06-27 13:07:00,1.83092,1.83092,1.83081,1.83081,69700002.0
2005-06-27 13:08:00,1.83084,1.83084,1.83073,1.8308,78799999.0
2005-06-27 13:09:00,1.83069,1.83073,1.83056,1.83058,51499999.0
2005-06-27 13:10:00,1.83048,1.83055,1.83046,1.83055,43999999.0
2005-06-27 13:11:00,1.83052,1.8306,1.83048,1.8305,71000000.0
2005-06-27 13:12:00,1.8305,1.83079,1.83033,1.83079,93000000.0
2005-06-27 13:13:00,1.83072,1.83093,1.83072,1.83092,105400001.0
2005-06-27 13:14:00,1.83098,1.83101,1.83091,1.83095,98899999.0
2005-06-27 13:15:00,1.83097,1.83111,1.83082,1.83104,107599998.0
2005-06-27 13:16:00,1.83113,1.83113,1.83097,1.831,101000000.0
2005-06-27 13:17:00,1.83097,1.83104,1.83089,1.83102,79100000.0
2005-06-27 13:18:00,1.83103,1.83103,1.83079,1.83079,57000000.0
2005-06-27 13:19:00,1.83086,1.83086,1.83068,1.83076,74900000.0
2005-06-27 13:20:00,1.83077,1.83081,1.83057,1.83057,49000000.0
2005-06-27 13:21:00,1.83062,1.83072,1.83062,1.83068,95300000.0
2005-06-27 13:22:00,1.83072,1.8308,1.83067,1.83067,16900000.0
2005-06-27 13:23:00,1.83064,1.83064,1.83056,1.8306,28000000.0
2005-06-27 13:24:00,1.83053,1.83069,1.83049,1.83061,29400000.0
2005-06-27 13:25:00,1.8306,1.8306,1.83045,1.83048,45800000.0
2005-06-27 13:26:00,1.83041,1.83041,1.82998,1.82998,52300000.0
2005-06-27 13:27:00,1.83002,1.83021,1.82997,1.82999,61699999.0
2005-06-27 13:28:00,1.82992,1.83005,1.82992,1.82997,76200000.0
2005-06-27 13:29:00,1.82998,1.83002,1.82984,1.82998,97900000.0
2005-06-27 13:30:00,1.82999,1.83011,1.82999,1.83009,98699998.0
2005-06-27 13:31:00,1.83015,1.83015,1.83007,1.8301,71399999.0
2005-06-27 13:32:00,1.83003,1.83003,1.82996,1.82996,12400000.0
2005-06-27 13:33:00,1.82993,1.83,1.82991,1.82992,53100000.0
2005-06-27 13:34:00,1.82986,1.82991,1.82977,1.8298,66100000.0
2005-06-27 13:35:00,1.82991,1.82999,1.82991,1.82999,35400000.0
2005-06-27 13:36:00,1.8301,1.8301,1.82983,1.82994,94800000.0
2005-06-27 13:37:00,1.82997,1.83003,1.82985,1.82985,72900001.0
2005-06-27 13:38:00,1.82994,1.83003,1.82992,1.82996,55700000.0
2005-06-27 13:39:00,1.82996,1.82998,1.82987,1.82988,72300001.0
2005-06-27 13:40:00,1.82997,1.83002,1.82991,1.83002,141400002.0
2005-06-27 13:41:00,1.82995,1.82995,1.82981,1.8299,62499999.0
2005-06-27 13:42:00,1.82993,1.83004,1.8297,1.8297,60100000.0
2005-06-27 13:43:00,1.82976,1.82984,1.82976,1.82984,3600000.0
2005-06-27 13:44:00,1.82994,1.8303,1.82993,1.8303,75900000.0
2005-06-27 13:45:00,1.83036,1.83049,1.83036,1.83046,22800001.0
2005-06-27 13:46:00,1.83042,1.83056,1.83042,1.83056,43100000.0
2005-06-27 13:47:00,1.83057,1.83059,1.83038,1.83038,62000000.0
2005-06-27 13:48:00,1.83027,1.83033,1.83025,1.83028,103599999.0
2005-06-27 13:49:00,1.83021,1.83021,1.82991,1.83,74200000.0
2005-06-27 13:50:00,1.8299,1.8299,1.82956,1.82956,40099999.0
2005-06-27 13:51:00,1.82951,1.82961,1.82951,1.82952,36400001.0
2005-06-27 13:52:00,1.82957,1.82968,1.82952,1.82966,94099999.0
2005-06-27 13:53:00,1.82955,1.82965,1.82949,1.82961,49100000.0
2005-06-27 13:54:00,1.82955,1.82968,1.82955,1.82968,22700000.0
2005-06-27 13:55:00,1.82958,1.82967,1.82955,1.8296,58700000.0
2005-06-27 13:56:00,1.82963,1.82979,1.82956,1.82973,66499999.0
2005-06-27 13:57:00,1.82979,1.82987,1.82979,1.82987,86999999.0
2005-06-27 13:58:00,1.82987,1.83012,1.82987,1.82996,39100000.0
2005-06-27 13:59:00,1.83,1.83003,1.82989,1.82989,43099999.0
2005-06-27 14:00:00,1.82989,1.8299,1.8298,1.82985,66600000.0
2005-06-27 14:01:00,1.83,1.83006,1.83,1.83,63800000.0
2005-06-27 14:02:00,1.82997,1.82997,1.8299,1.8299,93000003.0
2005-06-27 14:03:00,1.83,1.83002,1.82992,1.82992,42700000.0
2005-06-27 14:04:00,1.8298,1.8298,1.82959,1.82965,115099996.0
2005-06-27 14:05:00,1.82962,1.8297,1.82942,1.82955,112299999.0
2005-06-27 14:06:00,1.82952,1.82969,1.82945,1.8296,32500000.0
2005-06-27 14:07:00,1.82963,1.82966,1.82955,1.82959,59800000.0
2005-06-27 14:08:00,1.82958,1.82958,1.82934,1.82938,37600000.0
2005-06-27 14:09:00,1.82937,1.82949,1.82933,1.82938,73600000.0
2005-06-27 14:10:00,1.82947,1.8295,1.82932,1.82932,33899999.0
2005-06-27 14:11:00,1.82923,1.82932,1.82921,1.82927,77799999.0
2005-06-27 14:12:00,1.82923,1.82933,1.82923,1.8293,78600000.0
2005-06-27 14:13:00,1.8293,1.8293,1.82903,1.82905,67299999.0
2005-06-27 14:14:00,1.82899,1.82899,1.82867,1.82873,88900000.0
2005-06-27 14:15:00,1.82881,1.8292,1.82881,1.8292,39600001.0
2005-06-27 14:16:00,1.82923,1.82923,1.82908,1.82911,83800001.0
2005-06-27 14:17:00,1.82913,1.82913,1.82898,1.82898,66100000.0
2005-06-27 14:18:00,1.82897,1.82905,1.82889,1.82902,37300000.0
2005-06-27 14:19:00,1.82905,1.8291,1.82896,1.82906,61300000.0
2005-06-27 14:20:00,1.82898,1.82912,1.82896,1.829,26400000.0
2005-06-27 14:21:00,1.82887,1.829,1.82887,1.82891,15900000.0
2005-06-27 14:22:00,1.82897,1.82897,1.82879,1.82879,37400000.0
2005-06-27 14:23:00,1.82885,1.829,1.82885,1.82892,33800001.0
2005-06-27 14:24:00,1.8289,1.82895,1.82882,1.82885,41900000.0
2005-06-27 14:25:00,1.82894,1.82906,1.82894,1.82905,112500000.0
2005-06-27 14:26:00,1.82907,1.82914,1.82903,1.8291,73800000.0
2005-06-27 14:27:00,1.82919,1.82939,1.82919,1.82928,35600000.0
2005-06-27 14:28:00,1.82916,1.82933,1.82916,1.82931,50199999.0
2005-06-27 14:29:00,1.82947,1.82971,1.82947,1.8297,71000000.0
2005-06-27 14:30:00,1.82971,1.82971,1.82947,1.82953,87499998.0
2005-06-27 14:31:00,1.82945,1.82945,1.82928,1.82928,80800000.0
2005-06-27 14:32:00,1.82929,1.8295,1.82929,1.82938,72500001.0
2005-06-27 14:33:00,1.82942,1.82957,1.82932,1.82938,83499999.0
2005-06-27 14:34:00,1.82939,1.82947,1.82933,1.82939,89400002.0
2005-06-27 14:35:00,1.82928,1.82931,1.82917,1.82917,74299999.0
2005-06-27 14:36:00,1.82918,1.82918,1.82898,1.82911,19000000.0
2005-06-27 14:37:00,1.82922,1.82929,1.82899,1.8291,138199999.0
2005-06-27 14:38:00,1.82908,1.82934,1.82904,1.82931,85600000.0
2005-06-27 14:39:00,1.82923,1.82933,1.82913,1.82913,44000000.0
2005-06-27 14:40:00,1.8291,1.8292,1.82895,1.82895,68600000.0
2005-06-27 14:41:00,1.82892,1.82899,1.82892,1.82899,51999999.0
2005-06-27 14:42:00,1.82904,1.82914,1.82896,1.82898,69600000.0
2005-06-27 14:43:00,1.82902,1.8291,1.82902,1.82904,34500000.0
2005-06-27 14:44:00,1.82907,1.82907,1.82876,1.82877,22600000.0
2005-06-27 14:45:00,1.82862,1.82867,1.82855,1.8286,62500000.0
2005-06-27 14:46:00,1.82858,1.82875,1.82858,1.82875,83900000.0
2005-06-27 14:47:00,1.8286,1.82868,1.82855,1.82865,75100001.0
2005-06-27 14:48:00,1.8287,1.82872,1.82867,1.8287,52300000.0
2005-06-27 14:49:00,1.82872,1.82886,1.82869,1.82875,110500000.0
2005-06-27 14:50:00,1.82883,1.82902,1.82869,1.82902,65600002.0
2005-06-27 14:51:00,1.82901,1.82901,1.82875,1.82895,80599999.0
2005-06-27 14:52:00,1.82868,1.82896,1.82868,1.82872,39900000.0
2005-06-27 14:53:00,1.82862,1.82862,1.82843,1.82848,39600000.0
2005-06-27 14:54:00,1.82838,1.82838,1.82819,1.82821,42200000.0
2005-06-27 14:55:00,1.82831,1.82849,1.82831,1.82833,87500001.0
2005-06-27 14:56:00,1.82827,1.82833,1.8282,1.82833,51700000.0
2005-06-27 14:57:00,1.8284,1.8286,1.8284,1.82843,62900000.0
2005-06-27 14:58:00,1.82847,1.82847,1.82821,1.82821,67499999.0
2005-06-27 14:59:00,1.82804,1.82804,1.82782,1.82782,45600000.0
2005-06-27 15:00:00,1.82772,1.82772,1.82746,1.82764,96000001.0
2005-06-27 15:01:00,1.82765,1.82793,1.82765,1.82788,15300000.0
2005-06-27 15:02:00,1.82793,1.82815,1.82793,1.82805,56699999.0
2005-06-27 15:03:00,1.82806,1.82813,1.82802,1.82813,95799997.0
2005-06-27 15:04:00,1.82825,1.82843,1.82825,1.82828,23800000.0
2005-06-27 15:05:00,1.82825,1.82825,1.82804,1.82814,38799999.0
2005-06-27 15:06:00,1.828,1.8281,1.82788,1.82795,60000000.0
2005-06-27 15:07:00,1.8279,1.8279,1.82772,1.82785,73500001.0
2005-06-27 15:08:00,1.82772,1.82781,1.82765,1.82775,73300000.0
2005-06-27 15:09:00,1.82787,1.82794,1.82779,1.82794,84699999.0
2005-06-27 15:10:00,1.82809,1.82821,1.82809,1.82821,19600000.0
2005-06-27 15:11:00,1.82822,1.82837,1.82808,1.82808,72500001.0
2005-06-27 15:12:00,1.82806,1.82823,1.82796,1.82796,43100000.0
2005-06-27 15:13:00,1.82799,1.82799,1.82773,1.82784,110300000.0
2005-06-27 15:14:00,1.82791,1.828,1.82782,1.828,33500000.0
2005-06-27 15:15:00,1.828,1.82809,1.828,1.82807,94299998.0
2005-06-27 15:16:00,1.82798,1.82817,1.82793,1.82817,79600000.0
2005-06-27 15:17:00,1.82809,1.82809,1.82798,1.82798,49400000.0
2005-06-27 15:18:00,1.82796,1.82796,1.82778,1.82783,40100000.0
2005-06-27 15:19:00,1.8278,1.82783,1.8277,1.82774,123999999.0
2005-06-27 15:20:00,1.82778,1.82781,1.82773,1.82781,105600000.0
2005-06-27 15:21:00,1.82785,1.82785,1.82775,1.82778,43200000.0
2005-06-27 15:22:00,1.82792,1.82809,1.82792,1.82806,48399999.0
2005-06-27 15:23:00,1.8281,1.82836,1.8281,1.82812,64199999.0
2005-06-27 15:24:00,1.82812,1.82812,1.82785,1.82785,68100002.0
2005-06-27 15:25:00,1.8279,1.82799,1.82789,1.82792,91600001.0
2005-06-27 15:26:00,1.8279,1.82796,1.82782,1.82782,32500000.0
2005-06-27 15:27:00,1.82793,1.82793,1.82782,1.82782,9000000.0
2005-06-27 15:28:00,1.82785,1.82791,1.82782,1.82782,21600000.0
2005-06-27 15:29:00,1.82784,1.82785,1.82777,1.82779,69200000.0
2005-06-27 15:30:00,1.82774,1.82783,1.82764,1.82764,110300003.0
2005-06-27 15:31:00,1.82761,1.82761,1.82742,1.82752,57500000.0
2005-06-27 15:32:00,1.82744,1.82752,1.82732,1.82743,66099999.0
2005-06-27 15:33:00,1.82758,1.82778,1.82758,1.82772,49999999.0
2005-06-27 15:34:00,1.82782,1.8279,1.82772,1.82785,76900000.0
2005-06-27 15:35:00,1.82806,1.82812,1.82804,1.82807,60799999.0
2005-06-27 15:36:00,1.82796,1.82818,1.82796,1.82818,72500000.0
2005-06-27 15:37:00,1.82821,1.82831,1.82803,1.82803,116900001.0
2005-06-27 15:38:00,1.82793,1.82811,1.8279,1.82811,18100000.0
2005-06-27 15:39:00,1.82803,1.82803,1.8278,1.82781,91799998.0
2005-06-27 15:40:00,1.82777,1.82777,1.82764,1.82768,88000001.0
2005-06-27 15:41:00,1.82772,1.8278,1.82761,1.82761,52200000.0
2005-06-27 15:42:00,1.82752,1.82756,1.82741,1.82748,62400001.0
2005-06-27 15:43:00,1.82748,1.82748,1.82737,1.82738,93400001.0
2005-06-27 15:44:00,1.82738,1.82738,1.82733,1.82738,40900000.0
2005-06-27 15:45:00,1.82742,1.82753,1.82742,1.82753,79999999.0
2005-06-27 15:46:00,1.82755,1.82759,1.82755,1.82759,73700000.0
2005-06-27 15:47:00,1.82743,1.82753,1.82738,1.82753,65900001.0
2005-06-27 15:48:00,1.8275,1.8275,1.8271,1.82728,68200000.0
2005-06-27 15:49:00,1.8272,1.82734,1.82713,1.82718,59100000.0
2005-06-27 15:50:00,1.82712,1.82717,1.82695,1.82703,95400000.0
2005-06-27 15:51:00,1.82712,1.82718,1.82703,1.82714,44700000.0
2005-06-27 15:52:00,1.82718,1.8272,1.827,1.827,92199998.0
2005-06-27 15:53:00,1.82696,1.82704,1.82685,1.82704,19500000.0
2005-06-27 15:54:00,1.82708,1.82726,1.82708,1.82718,66000000.0
2005-06-27 15:55:00,1.8274,1.8275,1.8274,1.8275,35199999.0
2005-06-27 15:56:00,1.82765,1.82785,1.82765,1.82778,63200001.0
2005-06-27 15:57:00,1.82785,1.82789,1.82765,1.82778,84799999.0
2005-06-27 15:58:00,1.82792,1.82827,1.82792,1.8282,86800001.0
2005-06-27 15:59:00,1.82823,1.82832,1.82804,1.82809,66900000.0
2005-06-27 16:00:00,1.82802,1.82803,1.82763,1.82763,130100000.0
2005-06-27 16:01:00,1.82762,1.828,1.82762,1.828,92899999.0
2005-06-27 16:02:00,1.828,1.828,1.828,1.828,11500000.0
2005-06-27 16:03:00,1.82793,1.82793,1.8277,1.82786,28000000.0
2005-06-27 16:04:00,1.8278,1.82784,1.82777,1.82777,68599999.0
2005-06-27 16:05:00,1.82767,1.82767,1.82758,1.82758,34200000.0
2005-06-27 16:06:00,1.82753,1.8276,1.82751,1.82752,58399999.0
2005-06-27 16:07:00,1.82762,1.82775,1.82762,1.82771,25900000.0
2005-06-27 16:08:00,1.82768,1.82795,1.82767,1.8279,53400002.0
2005-06-27 16:09:00,1.82797,1.82813,1.82797,1.8281,54200000.0
2005-06-27 16:10:00,1.82803,1.82814,1.82803,1.82805,47800000.0
2005-06-27 16:11:00,1.82798,1.82819,1.82796,1.82817,100200000.0
2005-06-27 16:12:00,1.82809,1.8281,1.82802,1.82802,51900000.0
2005-06-27 16:13:00,1.828,1.82801,1.82793,1.82796,81699998.0
2005-06-27 16:14:00,1.82788,1.82795,1.82787,1.82795,65600000.0
2005-06-27 16:15:00,1.82802,1.82818,1.82802,1.82812,58900000.0
2005-06-27 16:16:00,1.82796,1.82796,1.82789,1.82793,44700001.0
2005-06-27 16:17:00,1.8281,1.8283,1.82805,1.82829,81700000.0
2005-06-27 16:18:00,1.82827,1.82831,1.82814,1.82814,39000000.0
2005-06-27 16:19:00,1.82818,1.82833,1.82818,1.82822,57999999.0
2005-06-27 16:20:00,1.82827,1.82848,1.82827,1.82834,76800000.0
2005-06-27 16:21:00,1.82832,1.8284,1.82824,1.82832,35700001.0
2005-06-27 16:22:00,1.8283,1.82831,1.82823,1.82831,84799999.0
2005-06-27 16:23:00,1.82834,1.82847,1.82834,1.82847,104399999.0
2005-06-27 16:24:00,1.82832,1.82835,1.82823,1.82835,54500000.0
2005-06-27 16:25:00,1.82824,1.82827,1.82823,1.82823,48499999.0
2005-06-27 16:26:00,1.82824,1.82828,1.82817,1.82825,84000000.0
2005-06-27 16:27:00,1.82819,1.82822,1.82798,1.82798,53500000.0
2005-06-27 16:28:00,1.82773,1.82777,1.82764,1.82764,68500000.0
2005-06-27 16:29:00,1.82772,1.82783,1.82768,1.82768,65200000.0
2005-06-27 16:30:00,1.82754,1.82782,1.82752,1.82782,43500000.0
2005-06-27 16:31:00,1.8279,1.82795,1.82773,1.82778,39200000.0
2005-06-27 16:32:00,1.82778,1.82784,1.8277,1.8277,38700000.0
2005-06-27 16:33:00,1.82759,1.82769,1.82758,1.82758,28400000.0
2005-06-27 16:34:00,1.82762,1.82791,1.82762,1.82791,70700001.0
2005-06-27 16:35:00,1.82785,1.82785,1.82727,1.82727,53999998.0
2005-06-27 16:36:00,1.82692,1.82692,1.82619,1.82628,48900000.0
2005-06-27 16:37:00,1.82629,1.82648,1.82617,1.82648,66999999.0
2005-06-27 16:38:00,1.82655,1.82665,1.82648,1.82663,30400000.0
2005-06-27 16:39:00,1.82651,1.82654,1.82616,1.82642,77800000.0
2005-06-27 16:40:00,1.82646,1.82646,1.82636,1.82638,61000000.0
2005-06-27 16:41:00,1.82615,1.82655,1.82615,1.82639,111600002.0
2005-06-27 16:42:00,1.82638,1.82646,1.82624,1.82624,160200000.0
2005-06-27 16:43:00,1.82625,1.82661,1.82625,1.82658,112899999.0
2005-06-27 16:44:00,1.82664,1.82664,1.82629,1.82652,67299999.0
2005-06-27 16:45:00,1.82652,1.82652,1.82629,1.82643,61999999.0
2005-06-27 16:46:00,1.8263,1.82635,1.8262,1.82629,104300000.0
2005-06-27 16:47:00,1.82621,1.82626,1.82605,1.82605,101800000.0
2005-06-27 16:48:00,1.82585,1.82591,1.82532,1.82532,58500000.0
2005-06-27 16:49:00,1.82524,1.82524,1.82458,1.82475,72299999.0
2005-06-27 16:50:00,1.82485,1.82523,1.82485,1.82523,83399999.0
2005-06-27 16:51:00,1.82527,1.82547,1.82511,1.82547,87700000.0
2005-06-27 16:52:00,1.8255,1.82565,1.82535,1.8256,63500000.0
2005-06-27 16:53:00,1.82546,1.82555,1.82546,1.82549,48299999.0
2005-06-27 16:54:00,1.82531,1.82537,1.82479,1.82537,72000001.0
2005-06-27 16:55:00,1.8255,1.8255,1.82532,1.82544,57299999.0
2005-06-27 16:56:00,1.82541,1.82567,1.82541,1.82558,63900000.0
2005-06-27 16:57:00,1.82572,1.82602,1.82572,1.82593,57000000.0
2005-06-27 16:58:00,1.82588,1.82595,1.82586,1.8259,56300000.0
2005-06-27 16:59:00,1.82599,1.82608,1.82599,1.82608,78000000.0
2005-06-27 17:00:00,1.82586,1.82586,1.82481,1.82484,119200001.0
2005-06-27 17:01:00,1.82493,1.82498,1.82483,1.82491,57399999.0
2005-06-27 17:02:00,1.82495,1.82495,1.82455,1.82455,48300000.0
2005-06-27 17:03:00,1.82425,1.82439,1.82405,1.82433,71099999.0
2005-06-27 17:04:00,1.82429,1.82444,1.82407,1.82444,64600000.0
2005-06-27 17:05:00,1.82415,1.82415,1.82387,1.82387,36000000.0
2005-06-27 17:06:00,1.82388,1.82401,1.82381,1.82401,26200000.0
2005-06-27 17:07:00,1.82407,1.82423,1.82404,1.82404,45600000.0
2005-06-27 17:08:00,1.8239,1.82401,1.82383,1.82401,56200000.0
2005-06-27 17:09:00,1.82415,1.82424,1.82404,1.8242,90500000.0
2005-06-27 17:10:00,1.82421,1.8244,1.82421,1.8243,87600000.0
2005-06-27 17:11:00,1.82425,1.82442,1.82425,1.82442,67200000.0
2005-06-27 17:12:00,1.8244,1.8244,1.8242,1.82432,68000001.0
2005-06-27 17:13:00,1.82433,1.82439,1.82433,1.82439,93499999.0
2005-06-27 17:14:00,1.82454,1.82459,1.82454,1.82459,74599998.0
2005-06-27 17:15:00,1.82446,1.82452,1.82444,1.82448,76599999.0
2005-06-27 17:16:00,1.8245,1.82478,1.82442,1.82478,61300000.0
2005-06-27 17:17:00,1.82483,1.82519,1.82474,1.82506,49299999.0
2005-06-27 17:18:00,1.82508,1.82526,1.82508,1.82513,60200000.0
2005-06-27 17:19:00,1.825,1.82552,1.82496,1.82543,30600000.0
2005-06-27 17:20:00,1.82505,1.82508,1.82497,1.825,86800000.0
2005-06-27 17:21:00,1.825,1.8251,1.82494,1.8251,84899998.0
2005-06-27 17:22:00,1.8252,1.82549,1.8252,1.82549,43700000.0
2005-06-27 17:23:00,1.82557,1.82561,1.82554,1.82556,104400002.0
2005-06-27 17:24:00,1.82576,1.8259,1.82576,1.8259,12500000.0
2005-06-27 17:25:00,1.82609,1.82616,1.82603,1.82607,41100001.0
2005-06-27 17:26:00,1.82611,1.82611,1.82589,1.82592,64200000.0
2005-06-27 17:27:00,1.82595,1.82633,1.82574,1.82628,88200000.0
2005-06-27 17:28:00,1.82594,1.82598,1.82585,1.82585,37799999.0
2005-06-27 17:29:00,1.82584,1.82595,1.82568,1.82574,57900000.0
2005-06-27 17:30:00,1.82566,1.82585,1.82561,1.82585,129099999.0
2005-06-27 17:31:00,1.82583,1.82608,1.82569,1.82608,67800000.0
2005-06-27 17:32:00,1.82635,1.82635,1.82608,1.82628,74200000.0
2005-06-27 17:33:00,1.8264,1.8264,1.82625,1.82625,65000001.0
2005-06-27 17:34:00,1.82628,1.82629,1.82601,1.82607,43700000.0
2005-06-27 17:35:00,1.82588,1.82588,1.82565,1.82565,67700001.0
2005-06-27 17:36:00,1.82562,1.82567,1.82546,1.8255,47499999.0
2005-06-27 17:37:00,1.82548,1.82549,1.8253,1.82533,51500000.0
2005-06-27 17:38:00,1.82529,1.82539,1.82526,1.82531,74100000.0
2005-06-27 17:39:00,1.82541,1.82541,1.82534,1.82534,51400001.0
2005-06-27 17:40:00,1.82537,1.82549,1.82537,1.82541,16300000.0
2005-06-27 17:41:00,1.82541,1.82541,1.82519,1.82519,35600001.0
2005-06-27 17:42:00,1.82514,1.82514,1.82504,1.82506,53100000.0
2005-06-27 17:43:00,1.82501,1.82501,1.82466,1.82466,69200000.0
2005-06-27 17:44:00,1.82462,1.82475,1.82462,1.82475,35400000.0
2005-06-27 17:45:00,1.82468,1.82488,1.82463,1.82477,101200000.0
2005-06-27 17:46:00,1.82474,1.82474,1.82468,1.82472,113099997.0
2005-06-27 17:47:00,1.82458,1.82458,1.8243,1.82444,18000000.0
2005-06-27 17:48:00,1.82456,1.8248,1.82456,1.8247,72200001.0
2005-06-27 17:49:00,1.8247,1.82471,1.82462,1.82462,94200000.0
2005-06-27 17:50:00,1.8244,1.8244,1.82404,1.82404,55000000.0
2005-06-27 17:51:00,1.82398,1.82404,1.82398,1.824,78700000.0
2005-06-27 17:52:00,1.82406,1.82441,1.82406,1.82441,93899998.0
2005-06-27 17:53:00,1.82428,1.82443,1.82428,1.82443,27100000.0
2005-06-27 17:54:00,1.82437,1.82442,1.82431,1.82442,36000000.0
2005-06-27 17:55:00,1.82445,1.82462,1.82444,1.82444,16300000.0
2005-06-27 17:56:00,1.82438,1.82455,1.82438,1.82455,32700000.0
2005-06-27 17:57:00,1.82445,1.82476,1.82445,1.82475,39000000.0
2005-06-27 17:58:00,1.82482,1.82492,1.82482,1.82489,67199998.0
2005-06-27 17:59:00,1.82472,1.82484,1.82452,1.82468,45600002.0
2005-06-27 18:00:00,1.8246,1.82466,1.8246,1.82462,33999999.0
2005-06-27 18:01:00,1.82469,1.82486,1.8244,1.8248,956600006.0
2005-06-27 18:02:00,1.82481,1.82495,1.82435,1.82482,1129200002.0
2005-06-27 18:03:00,1.82475,1.82489,1.82464,1.82467,1111699999.0
2005-06-27 18:04:00,1.82468,1.82475,1.82462,1.82462,750600006.0
2005-06-27 18:05:00,1.82454,1.82456,1.82425,1.82442,993150003.0
2005-06-27 18:06:00,1.8244,1.82453,1.82438,1.82438,870650003.0
2005-06-27 18:07:00,1.82465,1.82497,1.82441,1.82459,1252799992.0
2005-06-27 18:08:00,1.82433,1.82433,1.82402,1.82402,1136699997.0
2005-06-27 18:09:00,1.82402,1.82446,1.82402,1.82435,608200002.0
2005-06-27 18:10:00,1.82436,1.82445,1.8243,1.82445,838500002.0
2005-06-27 18:11:00,1.82439,1.82446,1.82432,1.82438,483300001.0
2005-06-27 18:12:00,1.82441,1.82466,1.82441,1.82441,772600004.0
2005-06-27 18:13:00,1.82486,1.82498,1.82454,1.8247,529699999.0
2005-06-27 18:14:00,1.82437,1.82443,1.82429,1.82432,692500000.0
2005-06-27 18:15:00,1.82438,1.82447,1.82435,1.8244,861700001.0
2005-06-27 18:16:00,1.82453,1.82453,1.82434,1.82437,756900005.0
2005-06-27 18:17:00,1.82437,1.82446,1.82431,1.82438,543599996.0
2005-06-27 18:18:00,1.82436,1.8244,1.82425,1.82435,618700001.0
2005-06-27 18:19:00,1.82446,1.82454,1.82439,1.82439,598799997.0
2005-06-27 18:20:00,1.82457,1.82484,1.82429,1.82473,426169998.0
2005-06-27 18:21:00,1.82447,1.82467,1.82447,1.82454,796800001.0
2005-06-27 18:22:00,1.8245,1.82467,1.82432,1.8244,554400000.0
2005-06-27 18:23:00,1.8244,1.8245,1.82434,1.82445,911000000.0
2005-06-27 18:24:00,1.82452,1.82477,1.82447,1.82477,835699999.0
2005-06-27 18:25:00,1.82477,1.82494,1.82474,1.82482,611099998.0
2005-06-27 18:26:00,1.82494,1.82503,1.82486,1.82503,549300000.0
2005-06-27 18:27:00,1.82503,1.82511,1.82489,1.82511,902699998.0
2005-06-27 18:28:00,1.82513,1.82541,1.82513,1.82541,385100002.0
2005-06-27 18:29:00,1.82542,1.82555,1.82539,1.82553,777100007.0
2005-06-27 18:30:00,1.82567,1.8258,1.82474,1.82547,699299999.0
2005-06-27 18:31:00,1.82546,1.82552,1.82535,1.82546,412799997.0
2005-06-27 18:32:00,1.82548,1.82548,1.82533,1.82533,305200001.0
2005-06-27 18:33:00,1.82527,1.82533,1.82513,1.82513,598550004.0
2005-06-27 18:34:00,1.82518,1.82521,1.82502,1.82507,678300001.0
2005-06-27 18:35:00,1.82513,1.82573,1.82513,1.82569,515149997.0
2005-06-27 18:36:00,1.82574,1.82579,1.82542,1.82579,133300001.0
2005-06-27 18:37:00,1.82562,1.82603,1.82562,1.82598,112600000.0
2005-06-27 18:38:00,1.82608,1.82613,1.82603,1.82613,168999997.0
2005-06-27 18:39:00,1.82612,1.82631,1.82612,1.82631,374100002.0
2005-06-27 18:40:00,1.82636,1.82657,1.82636,1.82657,424700000.0
2005-06-27 18:41:00,1.82661,1.82672,1.82661,1.82665,304300000.0
2005-06-27 18:42:00,1.8267,1.82699,1.8267,1.82699,158800000.0
2005-06-27 18:43:00,1.82708,1.82712,1.82679,1.82689,88299999.0
2005-06-27 18:44:00,1.8268,1.82687,1.82663,1.82663,443800001.0
2005-06-27 18:45:00,1.82655,1.82664,1.82644,1.82664,269800000.0
2005-06-27 18:46:00,1.82669,1.82697,1.82669,1.82697,197400001.0
2005-06-27 18:47:00,1.82695,1.82696,1.82683,1.8269,222599997.0
2005-06-27 18:48:00,1.82698,1.82731,1.82698,1.82726,280350000.0
2005-06-27 18:49:00,1.82733,1.8274,1.82733,1.82738,84000000.0
2005-06-27 18:50:00,1.82737,1.82737,1.82724,1.82733,214200003.0
2005-06-27 18:51:00,1.82735,1.82748,1.82728,1.82735,319799999.0
2005-06-27 18:52:00,1.82735,1.82746,1.82731,1.82743,560099997.0
2005-06-27 18:53:00,1.82738,1.82738,1.82725,1.82725,417699999.0
2005-06-27 18:54:00,1.82722,1.8273,1.82715,1.82715,211999999.0
2005-06-27 18:55:00,1.82721,1.8273,1.82719,1.82728,663799997.0
2005-06-27 18:56:00,1.82728,1.82735,1.82724,1.82728,337899998.0
2005-06-27 18:57:00,1.82723,1.82738,1.82721,1.82735,413800000.0
2005-06-27 18:58:00,1.82733,1.82733,1.82713,1.82717,690849996.0
2005-06-27 18:59:00,1.82719,1.82745,1.82719,1.82741,481000004.0
2005-06-27 19:00:00,1.82742,1.82763,1.8274,1.8275,228600001.0
2005-06-27 19:01:00,1.82753,1.82753,1.82741,1.82741,97200002.0
2005-06-27 19:02:00,1.82737,1.82737,1.82716,1.82724,466799998.0
2005-06-27 19:03:00,1.82722,1.8274,1.82719,1.82733,498200003.0
2005-06-27 19:04:00,1.82744,1.82744,1.82733,1.82743,327700000.0
2005-06-27 19:05:00,1.82753,1.82753,1.8273,1.8273,180599999.0
2005-06-27 19:06:00,1.82719,1.82719,1.8269,1.8269,693700001.0
2005-06-27 19:07:00,1.82685,1.82692,1.82674,1.82692,299800001.0
2005-06-27 19:08:00,1.8269,1.82694,1.82673,1.82678,486699998.0
2005-06-27 19:09:00,1.82673,1.82673,1.8266,1.82673,289599999.0
2005-06-27 19:10:00,1.82674,1.82692,1.82674,1.82686,463870000.0
2005-06-27 19:11:00,1.82687,1.82695,1.82687,1.82688,173699998.0
2005-06-27 19:12:00,1.8269,1.82695,1.82687,1.8269,230599999.0
2005-06-27 19:13:00,1.82695,1.82698,1.82685,1.82695,433800000.0
2005-06-27 19:14:00,1.8269,1.82695,1.8269,1.82695,255399999.0
2005-06-27 19:15:00,1.82697,1.82724,1.82686,1.82724,398800000.0
2005-06-27 19:16:00,1.82692,1.827,1.82692,1.82698,127800000.0
2005-06-27 19:17:00,1.82703,1.82705,1.82695,1.82695,234699999.0
2005-06-27 19:18:00,1.82697,1.82703,1.82692,1.82703,256900000.0
2005-06-27 19:19:00,1.82733,1.82749,1.82714,1.82725,348099997.0
2005-06-27 19:20:00,1.82699,1.82706,1.82693,1.827,286200002.0
2005-06-27 19:21:00,1.82699,1.82699,1.82689,1.82691,458900003.0
2005-06-27 19:22:00,1.8269,1.82691,1.82678,1.82688,242600002.0
2005-06-27 19:23:00,1.82678,1.82685,1.82672,1.82685,302300001.0
2005-06-27 19:24:00,1.8269,1.82717,1.8269,1.82712,139599999.0
2005-06-27 19:25:00,1.82714,1.82717,1.82712,1.82717,60100000.0
2005-06-27 19:26:00,1.8271,1.8271,1.82682,1.82685,293769998.0
2005-06-27 19:27:00,1.827,1.82708,1.82695,1.827,610000004.0
2005-06-27 19:28:00,1.82726,1.82729,1.82688,1.82691,437099996.0
2005-06-27 19:29:00,1.82691,1.82702,1.82683,1.82683,279600002.0
2005-06-27 19:30:00,1.82672,1.82688,1.82667,1.82688,453300001.0
2005-06-27 19:31:00,1.82681,1.8269,1.82678,1.8269,375399995.0
2005-06-27 19:32:00,1.82693,1.82693,1.82676,1.82678,423800003.0
2005-06-27 19:33:00,1.82683,1.82699,1.82683,1.82697,216800000.0
2005-06-27 19:34:00,1.82715,1.82727,1.82689,1.8272,200800000.0
2005-06-27 19:35:00,1.82688,1.82691,1.82678,1.82678,375749998.0
2005-06-27 19:36:00,1.82682,1.82696,1.82682,1.82696,298000002.0
2005-06-27 19:37:00,1.82691,1.82701,1.82675,1.82677,201700001.0
2005-06-27 19:38:00,1.82675,1.82689,1.82675,1.8268,115800001.0
2005-06-27 19:39:00,1.82717,1.82717,1.82689,1.82713,220700000.0
2005-06-27 19:40:00,1.82685,1.82697,1.82683,1.8269,411500003.0
2005-06-27 19:41:00,1.82718,1.82727,1.82707,1.82718,345900001.0
2005-06-27 19:42:00,1.8271,1.82721,1.82689,1.82721,262599998.0
2005-06-27 19:43:00,1.82719,1.82729,1.82697,1.82703,126800001.0
2005-06-27 19:44:00,1.82708,1.82739,1.82695,1.8271,394599998.0
2005-06-27 19:45:00,1.82712,1.82733,1.82701,1.82733,141699998.0
2005-06-27 19:46:00,1.82727,1.8273,1.82687,1.82709,337700003.0
2005-06-27 19:47:00,1.82691,1.82699,1.82691,1.82698,104300000.0
2005-06-27 19:48:00,1.82693,1.82708,1.82693,1.82708,262900000.0
2005-06-27 19:49:00,1.82724,1.82752,1.82724,1.82743,292199998.0
2005-06-27 19:50:00,1.82745,1.8276,1.82721,1.82757,288800000.0
2005-06-27 19:51:00,1.8276,1.82808,1.82727,1.82808,361000001.0
2005-06-27 19:52:00,1.82813,1.82813,1.82792,1.82792,167200003.0
2005-06-27 19:53:00,1.82787,1.82795,1.82787,1.82795,65400000.0
2005-06-27 19:54:00,1.82791,1.82791,1.82779,1.82787,141200001.0
2005-06-27 19:55:00,1.82785,1.82795,1.82779,1.82795,80799998.0
2005-06-27 19:56:00,1.82802,1.82816,1.82802,1.82816,257700000.0
2005-06-27 19:57:00,1.82791,1.82799,1.82782,1.82782,287099998.0
2005-06-27 19:58:00,1.8279,1.82795,1.82788,1.8279,417900001.0
2005-06-27 19:59:00,1.82789,1.82812,1.82788,1.8281,349900003.0
2005-06-27 20:00:00,1.82812,1.82838,1.82812,1.82835,273799995.0
2005-06-27 20:01:00,1.82838,1.82862,1.82838,1.82856,194699997.0
2005-06-27 20:02:00,1.82853,1.82859,1.82842,1.82842,207299998.0
2005-06-27 20:03:00,1.82834,1.82849,1.82785,1.82849,101650002.0
2005-06-27 20:04:00,1.82878,1.82899,1.82841,1.82874,143299999.0
2005-06-27 20:05:00,1.82851,1.82851,1.82834,1.8284,172800001.0
2005-06-27 20:06:00,1.82843,1.82851,1.82841,1.82842,246599999.0
2005-06-27 20:07:00,1.82832,1.82832,1.82775,1.82819,147799998.0
2005-06-27 20:08:00,1.82824,1.82824,1.82802,1.82807,258499997.0
2005-06-27 20:09:00,1.82791,1.82793,1.8275,1.82793,86899999.0
2005-06-27 20:10:00,1.82796,1.82796,1.82778,1.82786,147499999.0
2005-06-27 20:11:00,1.82797,1.82809,1.82797,1.82798,61600000.0
2005-06-27 20:12:00,1.82792,1.82817,1.82792,1.82807,486099999.0
2005-06-27 20:13:00,1.82807,1.82817,1.82801,1.82803,143599999.0
2005-06-27 20:14:00,1.82813,1.82824,1.82812,1.82818,182599999.0
2005-06-27 20:15:00,1.8282,1.82825,1.82812,1.82812,411899997.0
2005-06-27 20:16:00,1.82844,1.82867,1.82812,1.82822,95099999.0
2005-06-27 20:17:00,1.82807,1.82816,1.82807,1.8281,71500000.0
2005-06-27 20:18:00,1.82812,1.82824,1.82812,1.8282,139650000.0
2005-06-27 20:19:00,1.8282,1.82822,1.82813,1.82817,137299999.0
2005-06-27 20:20:00,1.82813,1.82822,1.8281,1.82819,294199999.0
2005-06-27 20:21:00,1.82817,1.8282,1.82812,1.82812,163300001.0
2005-06-27 20:22:00,1.82813,1.82825,1.82813,1.82825,93500001.0
2005-06-27 20:23:00,1.82857,1.82872,1.82827,1.82846,285800000.0
2005-06-27 20:24:00,1.82835,1.82835,1.82825,1.82829,158200001.0
2005-06-27 20:25:00,1.82847,1.82859,1.82817,1.82856,558999992.0
2005-06-27 20:26:00,1.82822,1.82835,1.82819,1.82829,565599999.0
2005-06-27 20:27:00,1.82859,1.8286,1.82817,1.82848,301899999.0
2005-06-27 20:28:00,1.82844,1.82875,1.82833,1.82852,346599998.0
2005-06-27 20:29:00,1.82831,1.82831,1.82811,1.82811,286300000.0
2005-06-27 20:30:00,1.82808,1.82815,1.82801,1.82805,959399990.0
2005-06-27 20:31:00,1.82803,1.82806,1.82784,1.82784,544200004.0
2005-06-27 20:32:00,1.82781,1.82802,1.82781,1.82782,620800001.0
2005-06-27 20:33:00,1.82782,1.82799,1.82778,1.82781,277100003.0
2005-06-27 20:34:00,1.82785,1.82785,1.8278,1.8278,101300000.0
2005-06-27 20:35:00,1.828,1.82816,1.82786,1.82801,74299999.0
2005-06-27 20:36:00,1.8278,1.82785,1.82773,1.82777,231200000.0
2005-06-27 20:37:00,1.82762,1.82775,1.8276,1.82766,235999997.0
2005-06-27 20:38:00,1.82767,1.82774,1.82757,1.8276,342200000.0
2005-06-27 20:39:00,1.82768,1.8277,1.82762,1.8277,206500000.0
2005-06-27 20:40:00,1.82767,1.8277,1.82744,1.82744,137100001.0
2005-06-27 20:41:00,1.82734,1.82742,1.82728,1.82739,175200000.0
2005-06-27 20:42:00,1.82748,1.82748,1.82748,1.82748,32000000.0
2005-06-27 20:43:00,1.82752,1.82755,1.8274,1.82748,210399998.0
2005-06-27 20:44:00,1.82751,1.82772,1.82751,1.82772,341900001.0
2005-06-27 20:45:00,1.82772,1.82772,1.82757,1.82757,112299999.0
2005-06-27 20:46:00,1.82775,1.82808,1.82763,1.82787,111600002.0
2005-06-27 20:47:00,1.82785,1.82799,1.82756,1.82783,456200000.0
2005-06-27 20:48:00,1.8279,1.82801,1.82759,1.82801,210200001.0
2005-06-27 20:49:00,1.8278,1.82811,1.82776,1.82797,62700000.0
2005-06-27 20:50:00,1.82755,1.8278,1.82753,1.82775,345799999.0
2005-06-27 20:51:00,1.82773,1.82784,1.8276,1.8277,333700001.0
2005-06-27 20:52:00,1.82765,1.82778,1.82765,1.82776,269400001.0
2005-06-27 20:53:00,1.8277,1.82782,1.82767,1.82775,657399999.0
2005-06-27 20:54:00,1.82778,1.82781,1.82768,1.82768,408200001.0
2005-06-27 20:55:00,1.82773,1.82782,1.82771,1.82779,296099999.0
2005-06-27 20:56:00,1.82778,1.82782,1.82769,1.82769,490199997.0
2005-06-27 20:57:00,1.82767,1.82774,1.8276,1.82761,523999993.0
2005-06-27 20:58:00,1.82766,1.82767,1.82745,1.82759,183899998.0
2005-06-27 20:59:00,1.82758,1.82775,1.82751,1.82754,595099999.0
2005-06-27 21:00:00,1.82731,1.82751,1.82731,1.82751,524100000.0
2005-06-27 21:01:00,1.82747,1.82749,1.82732,1.82733,342499996.0
2005-06-27 21:02:00,1.8273,1.82736,1.82717,1.82735,257399998.0
2005-06-27 21:03:00,1.82756,1.82775,1.82729,1.82762,164200001.0
2005-06-27 21:04:00,1.82754,1.82787,1.82746,1.82765,233500001.0
2005-06-27 21:05:00,1.82733,1.82749,1.82733,1.82749,214199997.0
2005-06-27 21:06:00,1.82752,1.82768,1.82752,1.82768,211999999.0
2005-06-27 21:07:00,1.82784,1.82807,1.8277,1.828,89299999.0
2005-06-27 21:08:00,1.82773,1.82783,1.82773,1.82782,51600000.0
2005-06-27 21:09:00,1.82778,1.82822,1.82778,1.82802,105899998.0
2005-06-27 21:10:00,1.82805,1.82811,1.82773,1.82811,152500002.0
2005-06-27 21:11:00,1.82808,1.82829,1.828,1.82825,110400000.0
2005-06-27 21:12:00,1.82823,1.82823,1.82815,1.82823,86400000.0
2005-06-27 21:13:00,1.82817,1.82823,1.82809,1.82809,212000002.0
2005-06-27 21:14:00,1.82812,1.82821,1.8281,1.82818,317550000.0
2005-06-27 21:15:00,1.82828,1.82838,1.82824,1.82833,263100001.0
2005-06-27 21:16:00,1.8284,1.82848,1.8284,1.82848,44700000.0
2005-06-27 21:17:00,1.82848,1.82848,1.82838,1.82845,160800001.0
2005-06-27 21:18:00,1.8284,1.82841,1.8283,1.8283,38000000.0
2005-06-27 21:19:00,1.82836,1.82843,1.82833,1.82843,74500000.0
2005-06-27 21:20:00,1.82853,1.82881,1.82833,1.82878,299500003.0
2005-06-27 21:21:00,1.82854,1.82882,1.82842,1.82861,170399997.0
2005-06-27 21:22:00,1.82867,1.8289,1.82854,1.82862,123300001.0
2005-06-27 21:23:00,1.82838,1.82852,1.82838,1.82852,33500000.0
2005-06-27 21:24:00,1.8289,1.8289,1.82846,1.8288,217300000.0
2005-06-27 21:25:00,1.82847,1.82847,1.82838,1.82839,194000000.0
2005-06-27 21:26:00,1.82842,1.82848,1.82842,1.82848,16900000.0
2005-06-27 21:27:00,1.82851,1.82858,1.82851,1.82858,205300004.0
2005-06-27 21:28:00,1.82858,1.82863,1.8285,1.82863,209699999.0
2005-06-27 21:29:00,1.82863,1.82863,1.82852,1.82863,74800001.0
2005-06-27 21:30:00,1.82856,1.82856,1.82847,1.82854,63800000.0
2005-06-27 21:31:00,1.82853,1.82853,1.82844,1.82847,38199999.0
2005-06-27 21:32:00,1.82883,1.82902,1.8285,1.82877,269299999.0
2005-06-27 21:33:00,1.82843,1.82843,1.82831,1.82842,254600000.0
2005-06-27 21:34:00,1.82856,1.82875,1.82848,1.82863,257399999.0
2005-06-27 21:35:00,1.82838,1.82838,1.82825,1.82825,44400000.0
2005-06-27 21:36:00,1.82868,1.82886,1.8285,1.82873,73000000.0
2005-06-27 21:37:00,1.82885,1.82888,1.82841,1.82865,214700000.0
2005-06-27 21:38:00,1.82834,1.82834,1.82821,1.82821,202599999.0
2005-06-27 21:39:00,1.82823,1.82877,1.82816,1.82865,37200000.0
2005-06-27 21:40:00,1.8282,1.8282,1.82802,1.82802,187800001.0
2005-06-27 21:41:00,1.82817,1.82869,1.82817,1.82868,186499998.0
2005-06-27 21:42:00,1.82805,1.82826,1.82805,1.82826,154400001.0
2005-06-27 21:43:00,1.82823,1.82823,1.82817,1.82817,78000000.0
2005-06-27 21:44:00,1.82816,1.82822,1.82816,1.8282,169800001.0
2005-06-27 21:45:00,1.82822,1.82823,1.82816,1.82816,103200000.0
2005-06-27 21:46:00,1.82816,1.82823,1.82816,1.82823,174500001.0
2005-06-27 21:47:00,1.82823,1.82823,1.82813,1.82813,187599998.0
2005-06-27 21:48:00,1.82812,1.82834,1.82812,1.82834,218799999.0
2005-06-27 21:49:00,1.82833,1.82833,1.82819,1.8282,96800000.0
2005-06-27 21:50:00,1.82837,1.82847,1.82826,1.82845,39900000.0
2005-06-27 21:51:00,1.82817,1.82833,1.82817,1.82833,113400000.0
2005-06-27 21:52:00,1.82835,1.82835,1.82814,1.82825,42500000.0
2005-06-27 21:53:00,1.82852,1.8286,1.82827,1.82834,86200000.0
2005-06-27 21:54:00,1.82822,1.82822,1.82805,1.82805,99500002.0
2005-06-27 21:55:00,1.82808,1.8282,1.82807,1.82811,225200002.0
2005-06-27 21:56:00,1.82813,1.82833,1.82813,1.82833,77000000.0
2005-06-27 21:57:00,1.82833,1.82833,1.8282,1.8282,105399998.0
2005-06-27 21:58:00,1.82822,1.82828,1.82821,1.82821,102600002.0
2005-06-27 21:59:00,1.8282,1.82834,1.8282,1.82825,482599999.0
2005-06-27 22:00:00,1.82827,1.82831,1.82812,1.82812,205200001.0
2005-06-27 22:01:00,1.82811,1.82831,1.82811,1.82827,94400000.0
2005-06-27 22:02:00,1.8283,1.82842,1.82827,1.82842,157600001.0
2005-06-27 22:03:00,1.82839,1.82839,1.82831,1.82838,82000002.0
2005-06-27 22:04:00,1.8284,1.8286,1.8284,1.82855,409100003.0
2005-06-27 22:05:00,1.82858,1.82858,1.8285,1.82852,141199999.0
2005-06-27 22:06:00,1.8287,1.82883,1.82859,1.8287,74500002.0
2005-06-27 22:07:00,1.82865,1.8288,1.82849,1.82868,77999998.0
2005-06-27 22:08:00,1.8285,1.8285,1.82838,1.82838,41600000.0
2005-06-27 22:09:00,1.82842,1.82859,1.82842,1.82844,66400000.0
2005-06-27 22:10:00,1.82864,1.82873,1.82849,1.82873,29600000.0
2005-06-27 22:11:00,1.82858,1.82878,1.82845,1.82872,97099999.0
2005-06-27 22:12:00,1.82842,1.82876,1.82838,1.82863,225500004.0
2005-06-27 22:13:00,1.82874,1.82879,1.82844,1.82855,45600000.0
2005-06-27 22:14:00,1.8284,1.8284,1.82833,1.82833,51300000.0
2005-06-27 22:15:00,1.82853,1.82869,1.82829,1.82862,235500000.0
2005-06-27 22:16:00,1.82845,1.82868,1.82828,1.82856,372699999.0
2005-06-27 22:17:00,1.8285,1.82865,1.82832,1.82865,103600000.0
2005-06-27 22:18:00,1.8287,1.82874,1.82841,1.82849,166200000.0
2005-06-27 22:19:00,1.82855,1.82861,1.82838,1.8286,59899998.0
2005-06-27 22:20:00,1.82851,1.82859,1.82839,1.82839,108800001.0
2005-06-27 22:21:00,1.82833,1.82838,1.82827,1.82827,139600001.0
2005-06-27 22:22:00,1.82826,1.82847,1.82826,1.82835,66099999.0
2005-06-27 22:23:00,1.82832,1.82832,1.82818,1.82818,134200001.0
2005-06-27 22:24:00,1.82821,1.82832,1.82821,1.82826,61900000.0
2005-06-27 22:25:00,1.82856,1.82872,1.82836,1.82868,106400000.0
2005-06-27 22:26:00,1.8283,1.82835,1.8283,1.82835,39400000.0
2005-06-27 22:27:00,1.82833,1.8284,1.82829,1.82838,38900000.0
2005-06-27 22:28:00,1.82843,1.82843,1.82827,1.8283,44800000.0
2005-06-27 22:29:00,1.8283,1.82838,1.82822,1.82825,206899998.0
2005-06-27 22:30:00,1.82855,1.8286,1.82841,1.82853,58100000.0
2005-06-27 22:31:00,1.82825,1.82825,1.82823,1.82825,53400001.0
2005-06-27 22:32:00,1.82826,1.82838,1.82826,1.82832,243299999.0
2005-06-27 22:33:00,1.82834,1.82839,1.8283,1.82835,96500000.0
2005-06-27 22:34:00,1.82833,1.82835,1.8282,1.8282,189700000.0
2005-06-27 22:35:00,1.82825,1.82835,1.82825,1.82835,46200001.0
2005-06-27 22:36:00,1.82838,1.82842,1.82835,1.82835,31300001.0
2005-06-27 22:37:00,1.82843,1.82843,1.8283,1.8283,90900000.0
2005-06-27 22:38:00,1.82859,1.82862,1.82834,1.82862,78699999.0
2005-06-27 22:39:00,1.8283,1.8283,1.8283,1.8283,64249999.0
2005-06-27 22:40:00,1.8283,1.8283,1.82828,1.8283,74399998.0
2005-06-27 22:41:00,1.82849,1.82872,1.82835,1.82872,50700000.0
2005-06-27 22:42:00,1.8283,1.82835,1.82825,1.82835,41900000.0
2005-06-27 22:43:00,1.82853,1.82853,1.82823,1.82823,161799998.0
2005-06-27 22:44:00,1.82826,1.82833,1.82824,1.82832,231499998.0
2005-06-27 22:45:00,1.82828,1.82828,1.82815,1.82825,46000000.0
2005-06-27 22:46:00,1.82826,1.82836,1.82826,1.82833,48700000.0
2005-06-27 22:47:00,1.82835,1.82837,1.8283,1.82837,138400000.0
2005-06-27 22:48:00,1.8284,1.82845,1.82832,1.82832,34500000.0
2005-06-27 22:49:00,1.82832,1.82833,1.8283,1.82833,45000000.0
2005-06-27 22:50:00,1.82863,1.82886,1.82854,1.8288,89100001.0
2005-06-27 22:51:00,1.82832,1.82833,1.82832,1.82833,35499999.0
2005-06-27 22:52:00,1.82842,1.82858,1.82842,1.82854,57900001.0
2005-06-27 22:53:00,1.82854,1.82856,1.82823,1.82856,101099998.0
2005-06-27 22:54:00,1.82842,1.82842,1.82835,1.82835,64300000.0
2005-06-27 22:55:00,1.82825,1.8283,1.82825,1.8283,21200000.0
2005-06-27 22:56:00,1.82821,1.82821,1.82803,1.82803,91200001.0
2005-06-27 22:57:00,1.828,1.828,1.828,1.828,13500000.0
2005-06-27 22:58:00,1.828,1.82817,1.828,1.82817,48399999.0
2005-06-27 22:59:00,1.82823,1.82833,1.82819,1.82833,178599999.0
2005-06-27 23:00:00,1.82862,1.82881,1.82833,1.82881,96499999.0
2005-06-27 23:01:00,1.82878,1.82891,1.82866,1.8288,87200000.0
2005-06-27 23:02:00,1.82868,1.82904,1.82868,1.82881,41900000.0
2005-06-27 23:03:00,1.82888,1.8292,1.82888,1.82913,46700000.0
2005-06-27 23:04:00,1.82915,1.82915,1.82881,1.82895,75500002.0
2005-06-27 23:05:00,1.82917,1.82925,1.82891,1.82902,96800001.0
2005-06-27 23:06:00,1.8291,1.82922,1.82886,1.82903,85799999.0
2005-06-27 23:07:00,1.82917,1.82929,1.82896,1.8291,38200000.0
2005-06-27 23:08:00,1.8293,1.8293,1.82874,1.82878,52600000.0
2005-06-27 23:09:00,1.82885,1.82907,1.82879,1.82895,71800000.0
2005-06-27 23:10:00,1.8289,1.82921,1.82886,1.82918,61199999.0
2005-06-27 23:11:00,1.82915,1.82928,1.82889,1.82925,91000002.0
2005-06-27 23:12:00,1.82914,1.82914,1.82886,1.82888,68199998.0
2005-06-27 23:13:00,1.82897,1.82908,1.82884,1.82901,89100000.0
2005-06-27 23:14:00,1.82892,1.82914,1.8289,1.82913,70100001.0
2005-06-27 23:15:00,1.82908,1.82915,1.82892,1.82906,71600000.0
2005-06-27 23:16:00,1.82908,1.82918,1.829,1.82901,74400001.0
2005-06-27 23:17:00,1.829,1.82916,1.82894,1.82909,25400000.0
2005-06-27 23:18:00,1.82913,1.82937,1.82901,1.82934,79400003.0
2005-06-27 23:19:00,1.82921,1.82931,1.82903,1.82912,38200000.0
2005-06-27 23:20:00,1.82924,1.82931,1.82909,1.82927,55100000.0
2005-06-27 23:21:00,1.8293,1.82939,1.82909,1.82929,41000000.0
2005-06-27 23:22:00,1.82915,1.82933,1.82906,1.82924,73400000.0
2005-06-27 23:23:00,1.82903,1.82932,1.82896,1.8292,68999999.0
2005-06-27 23:24:00,1.82932,1.82941,1.82917,1.82917,66299999.0
2005-06-27 23:25:00,1.82863,1.82877,1.82863,1.82877,19500001.0
2005-06-27 23:26:00,1.82902,1.82906,1.82902,1.82906,20300000.0
2005-06-27 23:27:00,1.82928,1.82942,1.82928,1.82942,108000003.0
2005-06-27 23:28:00,1.82915,1.82915,1.82915,1.82915,4900000.0
2005-06-27 23:29:00,1.82923,1.82923,1.82912,1.82912,125899999.0
2005-06-27 23:30:00,1.82938,1.82948,1.82916,1.82948,53599999.0
2005-06-27 23:31:00,1.82904,1.82914,1.82903,1.82903,76500000.0
2005-06-27 23:32:00,1.82902,1.82916,1.82901,1.82909,77600000.0
2005-06-27 23:33:00,1.82918,1.82951,1.82915,1.82917,92699999.0
2005-06-27 23:34:00,1.8292,1.82933,1.82914,1.82924,65799999.0
2005-06-27 23:35:00,1.82901,1.82911,1.82901,1.82911,17200000.0
2005-06-27 23:36:00,1.8292,1.82962,1.82913,1.82931,52200000.0
2005-06-27 23:37:00,1.82894,1.82894,1.82886,1.82886,12300000.0
2005-06-27 23:38:00,1.82887,1.82896,1.82877,1.82884,96299999.0
2005-06-27 23:39:00,1.82915,1.82929,1.82902,1.82916,72799999.0
2005-06-27 23:40:00,1.82918,1.82948,1.8291,1.8291,150399999.0
2005-06-27 23:41:00,1.82883,1.82896,1.82883,1.82884,23399999.0
2005-06-27 23:42:00,1.82918,1.82942,1.82915,1.82933,31600000.0
2005-06-27 23:43:00,1.82937,1.82937,1.82916,1.82932,90099999.0
2005-06-27 23:44:00,1.82935,1.82942,1.82919,1.82925,69700000.0
2005-06-27 23:45:00,1.8293,1.8294,1.82918,1.8294,30000000.0
2005-06-27 23:46:00,1.8293,1.82949,1.82924,1.82948,57400000.0
2005-06-27 23:47:00,1.82957,1.82958,1.82911,1.82915,87299998.0
2005-06-27 23:48:00,1.82927,1.82952,1.82916,1.82952,94300001.0
2005-06-27 23:49:00,1.82897,1.82897,1.82895,1.82896,25970000.0
2005-06-27 23:50:00,1.829,1.82905,1.829,1.829,34900000.0
2005-06-27 23:51:00,1.82894,1.82894,1.82893,1.82893,14700000.0
2005-06-27 23:52:00,1.829,1.8293,1.829,1.82912,53600000.0
2005-06-27 23:53:00,1.82893,1.82897,1.82893,1.82897,30400000.0
2005-06-27 23:54:00,1.82905,1.82905,1.82895,1.82895,13900000.0
2005-06-27 23:55:00,1.829,1.829,1.829,1.829,2000000.0
2005-06-27 23:56:00,1.829,1.82905,1.829,1.82905,12900000.0
2005-06-27 23:57:00,1.82897,1.82897,1.82893,1.82893,2900000.0
2005-06-27 23:58:00,1.82895,1.82895,1.8289,1.8289,80200001.0
2005-06-27 23:59:00,1.82895,1.82895,1.82895,1.82895,22600000.0
2005-06-28 00:00:00,1.82928,1.82937,1.82918,1.82922,53500000.0
2005-06-28 00:01:00,1.8289,1.8289,1.8289,1.8289,25000000.0
2005-06-28 00:02:00,1.82908,1.82921,1.82894,1.82898,103400002.0
2005-06-28 00:03:00,1.8289,1.82895,1.82885,1.82895,33500000.0
2005-06-28 00:04:00,1.82929,1.82933,1.82902,1.82921,90300001.0
2005-06-28 00:05:00,1.82895,1.82895,1.82895,1.82895,42700001.0
2005-06-28 00:06:00,1.82895,1.82895,1.82895,1.82895,8200000.0
2005-06-28 00:07:00,1.8291,1.82936,1.82894,1.82936,46500001.0
2005-06-28 00:08:00,1.82897,1.82897,1.82888,1.82888,3500000.0
2005-06-28 00:09:00,1.8289,1.82895,1.8289,1.8289,80200000.0
2005-06-28 00:10:00,1.82895,1.82895,1.82895,1.82895,10600000.0
2005-06-28 00:11:00,1.82888,1.82888,1.82877,1.82877,54600003.0
2005-06-28 00:12:00,1.82855,1.82855,1.82822,1.82824,15400000.0
2005-06-28 00:13:00,1.82815,1.82836,1.82815,1.82831,99500001.0
2005-06-28 00:14:00,1.82832,1.82839,1.82831,1.82839,70800001.0
2005-06-28 00:15:00,1.8284,1.8284,1.8284,1.8284,9200000.0
2005-06-28 00:16:00,1.82863,1.8288,1.8285,1.82868,72700001.0
2005-06-28 00:17:00,1.8284,1.82845,1.8284,1.82845,38199999.0
2005-06-28 00:18:00,1.82845,1.82845,1.82845,1.82845,23799999.0
2005-06-28 00:19:00,1.8285,1.82852,1.82815,1.82842,104700002.0
2005-06-28 00:20:00,1.82852,1.82852,1.82837,1.82849,47400000.0
2005-06-28 00:21:00,1.8285,1.8285,1.8285,1.8285,13900000.0
2005-06-28 00:22:00,1.82845,1.82845,1.82834,1.8284,85100002.0
2005-06-28 00:23:00,1.82854,1.82876,1.82846,1.82856,96400000.0
2005-06-28 00:24:00,1.8284,1.82849,1.8284,1.82845,41200000.0
2005-06-28 00:25:00,1.8284,1.82858,1.8284,1.8285,43900000.0
2005-06-28 00:26:00,1.8286,1.82865,1.82858,1.8286,128700002.0
2005-06-28 00:27:00,1.82852,1.82865,1.82852,1.8286,19700000.0
2005-06-28 00:28:00,1.82865,1.82865,1.8285,1.82858,27700000.0
2005-06-28 00:29:00,1.82855,1.82865,1.82855,1.82865,118599999.0
2005-06-28 00:30:00,1.82865,1.82865,1.8286,1.8286,12000000.0
2005-06-28 00:31:00,1.82863,1.82863,1.82855,1.82857,22700000.0
2005-06-28 00:32:00,1.8285,1.82855,1.8285,1.82855,15600000.0
2005-06-28 00:33:00,1.82852,1.82876,1.82852,1.82858,62300001.0
2005-06-28 00:34:00,1.82873,1.82879,1.82872,1.82872,31899999.0
2005-06-28 00:35:00,1.82855,1.82855,1.82847,1.82847,9400000.0
2005-06-28 00:36:00,1.82839,1.82862,1.82839,1.82862,26400000.0
2005-06-28 00:37:00,1.82889,1.82895,1.82869,1.82874,67499999.0
2005-06-28 00:38:00,1.82861,1.82861,1.82861,1.82861,9600000.0
2005-06-28 00:39:00,1.8287,1.82872,1.82862,1.82862,21450000.0
2005-06-28 00:40:00,1.82865,1.82865,1.82865,1.82865,2300000.0
2005-06-28 00:41:00,1.82864,1.82872,1.82864,1.82867,41499999.0
2005-06-28 00:42:00,1.8286,1.82865,1.82852,1.8286,91299998.0
2005-06-28 00:43:00,1.82862,1.82869,1.82852,1.82859,66600000.0
2005-06-28 00:44:00,1.82852,1.82852,1.82831,1.82832,37900000.0
2005-06-28 00:45:00,1.8285,1.82889,1.82842,1.82888,41900000.0
2005-06-28 00:46:00,1.8283,1.82837,1.82821,1.82831,199199995.0
2005-06-28 00:47:00,1.82831,1.8284,1.82831,1.8284,131699996.0
2005-06-28 00:48:00,1.82837,1.82837,1.82822,1.82826,33500000.0
2005-06-28 00:49:00,1.82819,1.82823,1.82816,1.82816,23700000.0
2005-06-28 00:50:00,1.82822,1.82823,1.82822,1.82823,4800000.0
2005-06-28 00:51:00,1.82855,1.82864,1.82847,1.82864,73700000.0
2005-06-28 00:52:00,1.82835,1.82835,1.8283,1.82835,24000000.0
2005-06-28 00:53:00,1.82828,1.82835,1.82821,1.82825,50900000.0
2005-06-28 00:54:00,1.8283,1.82835,1.8283,1.82835,19500000.0
2005-06-28 00:55:00,1.82824,1.82824,1.82797,1.82802,99400000.0
2005-06-28 00:56:00,1.82803,1.82807,1.82803,1.82807,700000.0
2005-06-28 00:57:00,1.82815,1.82815,1.828,1.828,42070000.0
2005-06-28 00:58:00,1.82817,1.82832,1.82813,1.82832,98200001.0
2005-06-28 00:59:00,1.82805,1.82808,1.82792,1.828,46800000.0
2005-06-28 01:00:00,1.82795,1.82798,1.82795,1.82798,13900000.0
2005-06-28 01:01:00,1.82803,1.8281,1.82802,1.82807,57800000.0
2005-06-28 01:02:00,1.82792,1.82792,1.8278,1.82781,47100000.0
2005-06-28 01:03:00,1.82793,1.82801,1.82777,1.82801,51100000.0
2005-06-28 01:04:00,1.828,1.828,1.8279,1.82795,41700000.0
2005-06-28 01:05:00,1.82794,1.82794,1.82757,1.82784,36599999.0
2005-06-28 01:06:00,1.82793,1.82828,1.82787,1.82823,66100000.0
2005-06-28 01:07:00,1.82807,1.82829,1.82762,1.82768,106999997.0
2005-06-28 01:08:00,1.82772,1.82775,1.82754,1.82754,17200000.0
2005-06-28 01:09:00,1.82739,1.82757,1.82727,1.82757,130099998.0
2005-06-28 01:10:00,1.82755,1.82784,1.82755,1.82761,95799998.0
2005-06-28 01:11:00,1.8276,1.8276,1.82726,1.82726,26700000.0
2005-06-28 01:12:00,1.82727,1.82735,1.82727,1.8273,73699999.0
2005-06-28 01:13:00,1.82728,1.82734,1.82719,1.82724,57300001.0
2005-06-28 01:14:00,1.82735,1.82735,1.82735,1.82735,65299999.0
2005-06-28 01:15:00,1.8273,1.82735,1.82722,1.82735,102500000.0
2005-06-28 01:16:00,1.82735,1.82735,1.8273,1.8273,58399999.0
2005-06-28 01:17:00,1.82738,1.82792,1.82738,1.82781,21070000.0
2005-06-28 01:18:00,1.82736,1.82743,1.82732,1.82743,49900001.0
2005-06-28 01:19:00,1.82745,1.8275,1.82738,1.82742,84699999.0
2005-06-28 01:20:00,1.82752,1.82769,1.82749,1.82761,58200000.0
2005-06-28 01:21:00,1.82735,1.8274,1.82735,1.8274,21699999.0
2005-06-28 01:22:00,1.82725,1.82727,1.82725,1.82727,15900000.0
2005-06-28 01:23:00,1.82727,1.82738,1.82727,1.82738,2600000.0
2005-06-28 01:24:00,1.82738,1.82747,1.82733,1.82747,44900000.0
2005-06-28 01:25:00,1.82765,1.82774,1.82757,1.82757,55100000.0
2005-06-28 01:26:00,1.82755,1.82755,1.8275,1.82755,45000000.0
2005-06-28 01:27:00,1.8277,1.82791,1.82766,1.82791,125000001.0
2005-06-28 01:28:00,1.8275,1.82755,1.8274,1.8274,28700000.0
2005-06-28 01:29:00,1.82753,1.82753,1.82741,1.82741,37300001.0
2005-06-28 01:30:00,1.82748,1.8275,1.82738,1.82738,25400000.0
2005-06-28 01:31:00,1.82742,1.82744,1.82736,1.82736,72599999.0
2005-06-28 01:32:00,1.82743,1.82749,1.82743,1.82749,22700000.0
2005-06-28 01:33:00,1.82745,1.82748,1.82738,1.82745,36500000.0
2005-06-28 01:34:00,1.82744,1.82744,1.82731,1.82739,67399998.0
2005-06-28 01:35:00,1.8273,1.8273,1.8273,1.8273,20600000.0
2005-06-28 01:36:00,1.82736,1.82743,1.82736,1.82743,34300001.0
2005-06-28 01:37:00,1.8275,1.82758,1.82744,1.82744,56900000.0
2005-06-28 01:38:00,1.82745,1.82759,1.82745,1.82745,46199999.0
2005-06-28 01:39:00,1.82745,1.82745,1.8274,1.82745,37600000.0
2005-06-28 01:40:00,1.8278,1.8278,1.82749,1.82755,42200000.0
2005-06-28 01:41:00,1.82748,1.82754,1.8274,1.82744,38500000.0
2005-06-28 01:42:00,1.82742,1.82762,1.82736,1.82736,65499999.0
2005-06-28 01:43:00,1.82762,1.8278,1.8276,1.82778,74699998.0
2005-06-28 01:44:00,1.82786,1.82792,1.82783,1.82792,31400000.0
2005-06-28 01:45:00,1.82792,1.82792,1.82774,1.82774,43500000.0
2005-06-28 01:46:00,1.82772,1.82787,1.82772,1.82787,61800000.0
2005-06-28 01:47:00,1.82783,1.82786,1.82783,1.82786,25700000.0
2005-06-28 01:48:00,1.82789,1.82789,1.82779,1.82787,31700000.0
2005-06-28 01:49:00,1.82778,1.82778,1.82772,1.82772,15800000.0
2005-06-28 01:50:00,1.82767,1.82767,1.82753,1.82753,51100001.0
2005-06-28 01:51:00,1.82785,1.82802,1.8277,1.82785,78400001.0
2005-06-28 01:52:00,1.82748,1.82768,1.82748,1.8276,73300000.0
2005-06-28 01:53:00,1.8276,1.82765,1.8276,1.82765,8000000.0
2005-06-28 01:54:00,1.82754,1.82761,1.82754,1.82758,48900000.0
2005-06-28 01:55:00,1.82761,1.82768,1.82761,1.82766,10700000.0
2005-06-28 01:56:00,1.82783,1.82811,1.82783,1.8281,51200000.0
2005-06-28 01:57:00,1.8277,1.8277,1.82768,1.8277,45800000.0
2005-06-28 01:58:00,1.82765,1.82765,1.82722,1.82743,39700000.0
2005-06-28 01:59:00,1.8274,1.8274,1.82737,1.8274,70600000.0
2005-06-28 02:00:00,1.82742,1.82745,1.8274,1.82745,23600000.0
2005-06-28 02:01:00,1.8276,1.82774,1.82754,1.82774,39100000.0
2005-06-28 02:02:00,1.82737,1.8274,1.82737,1.82737,13300000.0
2005-06-28 02:03:00,1.82743,1.82745,1.8274,1.82745,41700000.0
2005-06-28 02:04:00,1.8274,1.8275,1.8274,1.82748,21700000.0
2005-06-28 02:05:00,1.82768,1.82798,1.82768,1.82797,41600000.0
2005-06-28 02:06:00,1.8279,1.828,1.82787,1.828,14500000.0
2005-06-28 02:07:00,1.828,1.82803,1.82786,1.82803,51500001.0
2005-06-28 02:08:00,1.828,1.828,1.828,1.828,18100000.0
2005-06-28 02:09:00,1.82797,1.82797,1.82795,1.82795,22200000.0
2005-06-28 02:10:00,1.82798,1.82812,1.82784,1.82795,52200000.0
2005-06-28 02:11:00,1.82796,1.82796,1.82779,1.82793,148799996.0
2005-06-28 02:12:00,1.82795,1.82803,1.8279,1.8279,47300000.0
2005-06-28 02:13:00,1.82784,1.82795,1.82767,1.82794,38300000.0
2005-06-28 02:14:00,1.82805,1.82805,1.828,1.828,21300000.0
2005-06-28 02:15:00,1.82805,1.82805,1.82795,1.82805,33599999.0
2005-06-28 02:16:00,1.82805,1.82805,1.828,1.828,28500000.0
2005-06-28 02:17:00,1.82816,1.82823,1.82796,1.8281,87800000.0
2005-06-28 02:18:00,1.82797,1.82797,1.82771,1.82779,66700001.0
2005-06-28 02:19:00,1.8277,1.82775,1.82764,1.82768,63500000.0
2005-06-28 02:20:00,1.82767,1.82774,1.82759,1.82774,96199997.0
2005-06-28 02:21:00,1.82768,1.82782,1.8276,1.82782,47700000.0
2005-06-28 02:22:00,1.82772,1.82772,1.82755,1.82755,95099998.0
2005-06-28 02:23:00,1.82756,1.82756,1.82742,1.82742,42400000.0
2005-06-28 02:24:00,1.82736,1.82738,1.82734,1.82737,74799998.0
2005-06-28 02:25:00,1.82731,1.82746,1.82731,1.82745,34600000.0
2005-06-28 02:26:00,1.82751,1.82764,1.82738,1.82764,54000001.0
2005-06-28 02:27:00,1.82772,1.82797,1.82772,1.82794,133299997.0
2005-06-28 02:28:00,1.82785,1.82795,1.82785,1.82795,11600000.0
2005-06-28 02:29:00,1.82789,1.82791,1.82775,1.82791,65900000.0
2005-06-28 02:30:00,1.82797,1.82801,1.82786,1.82796,76999999.0
2005-06-28 02:31:00,1.82791,1.82791,1.82759,1.82759,7700000.0
2005-06-28 02:32:00,1.82779,1.82782,1.82773,1.82773,38900000.0
2005-06-28 02:33:00,1.82765,1.82765,1.82753,1.82753,14800000.0
2005-06-28 02:34:00,1.82759,1.8277,1.8275,1.8275,43900000.0
2005-06-28 02:35:00,1.82746,1.82747,1.82743,1.82743,39299999.0
2005-06-28 02:36:00,1.8274,1.82745,1.82738,1.8274,54999999.0
2005-06-28 02:37:00,1.82751,1.82751,1.82751,1.82751,3200000.0
2005-06-28 02:38:00,1.82754,1.82772,1.82752,1.82752,69349998.0
2005-06-28 02:39:00,1.82753,1.82781,1.82753,1.8277,25800000.0
2005-06-28 02:40:00,1.82763,1.82768,1.82763,1.82763,49400000.0
2005-06-28 02:41:00,1.82763,1.82775,1.82763,1.82775,45000000.0
2005-06-28 02:42:00,1.82781,1.82781,1.82773,1.82777,79500001.0
2005-06-28 02:43:00,1.82772,1.82779,1.82772,1.82777,5200000.0
2005-06-28 02:44:00,1.82775,1.82792,1.82775,1.82786,65500001.0
2005-06-28 02:45:00,1.82795,1.8282,1.82795,1.82808,127700002.0
2005-06-28 02:46:00,1.82775,1.8278,1.82771,1.82771,77100001.0
2005-06-28 02:47:00,1.82782,1.82782,1.82772,1.82772,28700000.0
2005-06-28 02:48:00,1.82772,1.82772,1.82742,1.82742,36800000.0
2005-06-28 02:49:00,1.82742,1.82749,1.82742,1.82747,71099998.0
2005-06-28 02:50:00,1.8275,1.82755,1.8275,1.82755,19100000.0
2005-06-28 02:51:00,1.82751,1.82765,1.82751,1.82761,46200000.0
2005-06-28 02:52:00,1.82755,1.82763,1.82755,1.82758,27200000.0
2005-06-28 02:53:00,1.82753,1.82753,1.82747,1.8275,21500000.0
2005-06-28 02:54:00,1.82758,1.82758,1.82745,1.82753,127600001.0
2005-06-28 02:55:00,1.82745,1.82759,1.8274,1.82755,112599999.0
2005-06-28 02:56:00,1.82757,1.82758,1.82739,1.82748,67799999.0
2005-06-28 02:57:00,1.82755,1.82755,1.82747,1.82748,82200000.0
2005-06-28 02:58:00,1.82752,1.82762,1.82744,1.82762,46700000.0
2005-06-28 02:59:00,1.82761,1.82761,1.82749,1.82749,60200001.0
2005-06-28 03:00:00,1.82752,1.82757,1.8275,1.8275,104599999.0
2005-06-28 03:01:00,1.82751,1.82757,1.82746,1.82752,49700000.0
2005-06-28 03:02:00,1.82741,1.82742,1.82739,1.82739,44500000.0
2005-06-28 03:03:00,1.82743,1.82743,1.82728,1.82735,61100000.0
2005-06-28 03:04:00,1.82735,1.82735,1.8273,1.82733,50800000.0
2005-06-28 03:05:00,1.8273,1.8273,1.82703,1.82703,91300001.0
2005-06-28 03:06:00,1.82702,1.8272,1.82697,1.82697,71200000.0
2005-06-28 03:07:00,1.82691,1.82691,1.8267,1.8267,17500000.0
2005-06-28 03:08:00,1.82714,1.82714,1.82701,1.82701,5700000.0
2005-06-28 03:09:00,1.82704,1.82711,1.8268,1.827,63500001.0
2005-06-28 03:10:00,1.82711,1.82715,1.827,1.82715,61399999.0
2005-06-28 03:11:00,1.82721,1.82721,1.82714,1.82714,13600000.0
2005-06-28 03:12:00,1.82718,1.82725,1.82695,1.82698,140399998.0
2005-06-28 03:13:00,1.82705,1.82712,1.82686,1.82686,33400000.0
2005-06-28 03:14:00,1.82696,1.8272,1.82692,1.82692,90899999.0
2005-06-28 03:15:00,1.827,1.82703,1.82692,1.82697,88100001.0
2005-06-28 03:16:00,1.82703,1.82703,1.82695,1.82697,22800000.0
2005-06-28 03:17:00,1.8269,1.82695,1.8269,1.82695,39000000.0
2005-06-28 03:18:00,1.8269,1.82695,1.82687,1.82692,45899999.0
2005-06-28 03:19:00,1.82693,1.82709,1.82693,1.82701,55300000.0
2005-06-28 03:20:00,1.82707,1.82714,1.82701,1.82701,68699998.0
2005-06-28 03:21:00,1.82704,1.82718,1.82704,1.82716,45700000.0
2005-06-28 03:22:00,1.82722,1.82751,1.82713,1.82751,54700000.0
2005-06-28 03:23:00,1.82709,1.82709,1.82708,1.82708,1800000.0
2005-06-28 03:24:00,1.82719,1.82724,1.82709,1.82711,65800001.0
2005-06-28 03:25:00,1.82713,1.82719,1.82713,1.82718,28200000.0
2005-06-28 03:26:00,1.82716,1.8272,1.82707,1.82709,78300000.0
2005-06-28 03:27:00,1.82729,1.8274,1.82712,1.82715,68100000.0
2005-06-28 03:28:00,1.82708,1.82708,1.82705,1.82705,41899998.0
2005-06-28 03:29:00,1.82711,1.82711,1.82704,1.82704,2900000.0
2005-06-28 03:30:00,1.82707,1.82711,1.82701,1.82707,68699999.0
2005-06-28 03:31:00,1.82718,1.82739,1.82709,1.82738,36700000.0
2005-06-28 03:32:00,1.82705,1.82705,1.82698,1.82705,27800000.0
2005-06-28 03:33:00,1.82706,1.82741,1.82704,1.82723,62900000.0
2005-06-28 03:34:00,1.82696,1.82696,1.82689,1.82689,10400000.0
2005-06-28 03:35:00,1.82702,1.82714,1.82697,1.82697,95599999.0
2005-06-28 03:36:00,1.82687,1.82695,1.82687,1.8269,63999999.0
2005-06-28 03:37:00,1.82695,1.82695,1.8269,1.8269,12800000.0
2005-06-28 03:38:00,1.82695,1.82709,1.82689,1.82689,64199999.0
2005-06-28 03:39:00,1.8269,1.82695,1.8269,1.8269,84200001.0
2005-06-28 03:40:00,1.82695,1.82695,1.82688,1.82695,26000000.0
2005-06-28 03:41:00,1.82688,1.82688,1.82688,1.82688,3700000.0
2005-06-28 03:42:00,1.82687,1.82699,1.82687,1.82695,40900000.0
2005-06-28 03:43:00,1.82703,1.82703,1.82692,1.82692,14000000.0
2005-06-28 03:44:00,1.82703,1.82707,1.82703,1.82707,14400000.0
2005-06-28 03:45:00,1.82755,1.82764,1.82715,1.82727,77499999.0
2005-06-28 03:46:00,1.8271,1.82717,1.82705,1.82705,49499999.0
2005-06-28 03:47:00,1.8271,1.82723,1.82707,1.82723,54199999.0
2005-06-28 03:48:00,1.8272,1.82725,1.82715,1.82725,59100000.0
2005-06-28 03:49:00,1.82716,1.82716,1.82697,1.82701,50699999.0
2005-06-28 03:50:00,1.82694,1.82694,1.82694,1.82694,18700000.0
2005-06-28 03:51:00,1.82699,1.82704,1.8269,1.8269,97799999.0
2005-06-28 03:52:00,1.82695,1.82695,1.8269,1.82695,46400001.0
2005-06-28 03:53:00,1.8269,1.82695,1.8269,1.82695,62500000.0
2005-06-28 03:54:00,1.82692,1.82692,1.82677,1.82677,90799998.0
2005-06-28 03:55:00,1.82684,1.82699,1.82684,1.82687,69200001.0
2005-06-28 03:56:00,1.82695,1.82695,1.82685,1.82695,55999999.0
2005-06-28 03:57:00,1.8269,1.82696,1.8269,1.82691,48600000.0
2005-06-28 03:58:00,1.82692,1.82702,1.82689,1.82695,74800000.0
2005-06-28 03:59:00,1.8269,1.82705,1.8269,1.82705,53999998.0
2005-06-28 04:00:00,1.82707,1.82712,1.82697,1.82697,71700001.0
2005-06-28 04:01:00,1.82702,1.82702,1.827,1.827,3000000.0
2005-06-28 04:02:00,1.82732,1.82743,1.82711,1.82734,45100000.0
2005-06-28 04:03:00,1.827,1.827,1.82695,1.827,43499999.0
2005-06-28 04:04:00,1.82698,1.82705,1.82698,1.827,58200000.0
2005-06-28 04:05:00,1.82695,1.82728,1.8269,1.82728,41600000.0
2005-06-28 04:06:00,1.82723,1.82735,1.82723,1.82723,66100002.0
2005-06-28 04:07:00,1.82723,1.8273,1.82713,1.82713,49600000.0
2005-06-28 04:08:00,1.82726,1.82733,1.82719,1.82733,43400000.0
2005-06-28 04:09:00,1.82733,1.82733,1.8272,1.8272,40800000.0
2005-06-28 04:10:00,1.82733,1.82758,1.82721,1.82735,63600001.0
2005-06-28 04:11:00,1.82729,1.82738,1.82729,1.82732,48700000.0
2005-06-28 04:12:00,1.82728,1.82749,1.82728,1.82749,74000001.0
2005-06-28 04:13:00,1.82747,1.82749,1.82733,1.82734,130499998.0
2005-06-28 04:14:00,1.82739,1.82739,1.82727,1.82727,46100000.0
2005-06-28 04:15:00,1.8274,1.82745,1.82737,1.82745,33300000.0
2005-06-28 04:16:00,1.8274,1.82743,1.82733,1.82733,70000000.0
2005-06-28 04:17:00,1.82732,1.82732,1.82719,1.82726,77100000.0
2005-06-28 04:18:00,1.82737,1.82742,1.82737,1.82742,29299999.0
2005-06-28 04:19:00,1.82746,1.82746,1.82729,1.82737,87500000.0
2005-06-28 04:20:00,1.82734,1.82742,1.82734,1.82738,29300000.0
2005-06-28 04:21:00,1.82743,1.82743,1.82737,1.82743,79400000.0
2005-06-28 04:22:00,1.82738,1.82745,1.82735,1.82745,88300002.0
2005-06-28 04:23:00,1.82742,1.82742,1.82733,1.82733,38700001.0
2005-06-28 04:24:00,1.8273,1.82735,1.8273,1.8273,51400000.0
2005-06-28 04:25:00,1.82723,1.82723,1.82717,1.82717,6600000.0
2005-06-28 04:26:00,1.82706,1.82718,1.82703,1.82708,147200000.0
2005-06-28 04:27:00,1.82713,1.82713,1.82696,1.82697,62600001.0
2005-06-28 04:28:00,1.82689,1.82698,1.82687,1.82695,72400000.0
2005-06-28 04:29:00,1.82689,1.82689,1.8266,1.82673,66399999.0
2005-06-28 04:30:00,1.82662,1.82662,1.82662,1.82662,14500000.0
2005-06-28 04:31:00,1.82669,1.82673,1.82649,1.82649,36100000.0
2005-06-28 04:32:00,1.82644,1.82644,1.82641,1.82641,16000000.0
2005-06-28 04:33:00,1.82652,1.82661,1.82637,1.82654,54000000.0
2005-06-28 04:34:00,1.82654,1.82656,1.82654,1.82656,25800000.0
2005-06-28 04:35:00,1.82655,1.82665,1.82655,1.82665,33200000.0
2005-06-28 04:36:00,1.8266,1.82667,1.82655,1.82665,41400001.0
2005-06-28 04:37:00,1.8267,1.82682,1.8267,1.82673,87400003.0
2005-06-28 04:38:00,1.82665,1.82665,1.82659,1.82665,41700000.0
2005-06-28 04:39:00,1.82681,1.82699,1.82658,1.82658,72199999.0
2005-06-28 04:40:00,1.82664,1.8268,1.82655,1.82655,54200000.0
2005-06-28 04:41:00,1.8265,1.82655,1.8265,1.82655,20000000.0
2005-06-28 04:42:00,1.82646,1.82652,1.82638,1.82646,40899999.0
2005-06-28 04:43:00,1.82647,1.82652,1.82644,1.82647,46900000.0
2005-06-28 04:44:00,1.82643,1.82651,1.82637,1.82637,45200000.0
2005-06-28 04:45:00,1.82651,1.82651,1.82642,1.82648,60700000.0
2005-06-28 04:46:00,1.82672,1.82693,1.8266,1.8266,29000000.0
2005-06-28 04:47:00,1.82643,1.82643,1.82631,1.82631,90700002.0
2005-06-28 04:48:00,1.82645,1.82645,1.82645,1.82645,12400000.0
2005-06-28 04:49:00,1.82638,1.82645,1.82638,1.82645,16000000.0
2005-06-28 04:50:00,1.82645,1.82645,1.82635,1.82635,19600000.0
2005-06-28 04:51:00,1.82643,1.82643,1.82632,1.82636,109299997.0
2005-06-28 04:52:00,1.82645,1.82645,1.82645,1.82645,15600000.0
2005-06-28 04:53:00,1.82632,1.82636,1.82632,1.82636,43300000.0
2005-06-28 04:54:00,1.82638,1.82638,1.82632,1.82632,21000000.0
2005-06-28 04:55:00,1.82625,1.8264,1.82615,1.82633,74200000.0
2005-06-28 04:56:00,1.82631,1.82639,1.82631,1.82632,33700000.0
2005-06-28 04:57:00,1.82632,1.82635,1.82628,1.82635,49600000.0
2005-06-28 04:58:00,1.8264,1.82642,1.82634,1.8264,54400000.0
2005-06-28 04:59:00,1.82636,1.82638,1.82633,1.82636,12200000.0
2005-06-28 05:00:00,1.82637,1.82643,1.82637,1.82638,26900000.0
2005-06-28 05:01:00,1.82635,1.82635,1.82635,1.82635,7800000.0
2005-06-28 05:02:00,1.82675,1.8268,1.82658,1.82675,36900000.0
2005-06-28 05:03:00,1.82629,1.82629,1.82628,1.82628,6100000.0
2005-06-28 05:04:00,1.8264,1.82668,1.82636,1.82668,70099999.0
2005-06-28 05:05:00,1.82622,1.82622,1.82618,1.82618,9200000.0
2005-06-28 05:06:00,1.82604,1.8261,1.82602,1.82602,47000000.0
2005-06-28 05:07:00,1.8262,1.82622,1.82613,1.8262,20500000.0
2005-06-28 05:08:00,1.82617,1.82617,1.82613,1.82613,35300000.0
2005-06-28 05:09:00,1.82605,1.82605,1.82597,1.826,46400001.0
2005-06-28 05:10:00,1.8261,1.82633,1.82602,1.82602,80300000.0
2005-06-28 05:11:00,1.82602,1.82612,1.826,1.826,81700000.0
2005-06-28 05:12:00,1.82608,1.82612,1.82608,1.82612,2000000.0
2005-06-28 05:13:00,1.82615,1.8263,1.82615,1.82625,69900000.0
2005-06-28 05:14:00,1.82634,1.82637,1.82613,1.82613,78900000.0
2005-06-28 05:15:00,1.82615,1.82615,1.82593,1.82595,22100000.0
2005-06-28 05:16:00,1.82588,1.82593,1.82568,1.8258,99399999.0
2005-06-28 05:17:00,1.82587,1.82587,1.82578,1.82578,49800002.0
2005-06-28 05:18:00,1.82578,1.82584,1.82574,1.82577,76500001.0
2005-06-28 05:19:00,1.82568,1.8257,1.82563,1.82564,55000000.0
2005-06-28 05:20:00,1.82548,1.82548,1.82525,1.82528,61300000.0
2005-06-28 05:21:00,1.82547,1.82561,1.82538,1.82554,109100000.0
2005-06-28 05:22:00,1.8257,1.8258,1.82562,1.82562,102600000.0
2005-06-28 05:23:00,1.82562,1.82562,1.8256,1.8256,25600000.0
2005-06-28 05:24:00,1.82549,1.82549,1.8253,1.8254,73600001.0
2005-06-28 05:25:00,1.82534,1.82534,1.82508,1.82514,59800001.0
2005-06-28 05:26:00,1.8251,1.82515,1.82508,1.82512,77899999.0
2005-06-28 05:27:00,1.82518,1.82522,1.82518,1.82522,17100000.0
2005-06-28 05:28:00,1.8252,1.8252,1.825,1.825,36500000.0
2005-06-28 05:29:00,1.82505,1.82509,1.82498,1.82498,50999999.0
2005-06-28 05:30:00,1.82493,1.825,1.82493,1.82497,38000001.0
2005-06-28 05:31:00,1.82491,1.82511,1.82491,1.825,57800001.0
2005-06-28 05:32:00,1.82492,1.82498,1.82491,1.82498,23800000.0
2005-06-28 05:33:00,1.82527,1.82533,1.82525,1.82525,33400000.0
2005-06-28 05:34:00,1.82523,1.8253,1.82501,1.82518,100600000.0
2005-06-28 05:35:00,1.82508,1.82509,1.82496,1.82506,61799999.0
2005-06-28 05:36:00,1.82498,1.82498,1.82495,1.82497,17200000.0
2005-06-28 05:37:00,1.82485,1.82485,1.82482,1.82482,21400000.0
2005-06-28 05:38:00,1.82489,1.82489,1.8248,1.8248,4400000.0
2005-06-28 05:39:00,1.82468,1.82468,1.8246,1.8246,26100000.0
2005-06-28 05:40:00,1.8247,1.82472,1.82458,1.82464,105599999.0
2005-06-28 05:41:00,1.8246,1.82465,1.82455,1.82455,54499999.0
2005-06-28 05:42:00,1.82467,1.82473,1.82467,1.82473,22800000.0
2005-06-28 05:43:00,1.82474,1.82478,1.82466,1.82466,41399999.0
2005-06-28 05:44:00,1.82467,1.82471,1.8246,1.8246,13300000.0
2005-06-28 05:45:00,1.82467,1.82472,1.82463,1.82467,74299999.0
2005-06-28 05:46:00,1.82463,1.82469,1.82451,1.82461,46500000.0
2005-06-28 05:47:00,1.82456,1.82456,1.82447,1.82453,41950000.0
2005-06-28 05:48:00,1.82457,1.82473,1.82456,1.82473,54799999.0
2005-06-28 05:49:00,1.82461,1.82475,1.82461,1.82475,81599999.0
2005-06-28 05:50:00,1.82487,1.82487,1.82487,1.82487,5200000.0
2005-06-28 05:51:00,1.82478,1.82484,1.82478,1.82478,40299999.0
2005-06-28 05:52:00,1.82467,1.82468,1.82459,1.82459,41200000.0
2005-06-28 05:53:00,1.8245,1.8246,1.82446,1.8246,45100000.0
2005-06-28 05:54:00,1.82463,1.82465,1.82446,1.82464,94599999.0
2005-06-28 05:55:00,1.82458,1.8247,1.82458,1.82467,38400000.0
2005-06-28 05:56:00,1.82468,1.82478,1.82468,1.82476,41500000.0
2005-06-28 05:57:00,1.82488,1.82501,1.82488,1.82501,34600001.0
2005-06-28 05:58:00,1.82503,1.82523,1.82481,1.82487,61600000.0
2005-06-28 05:59:00,1.82503,1.82525,1.82503,1.82525,48000000.0
2005-06-28 06:00:00,1.82532,1.82532,1.82502,1.82514,66000001.0
2005-06-28 06:01:00,1.8252,1.8252,1.82506,1.82506,40700000.0
2005-06-28 06:02:00,1.82516,1.82529,1.82516,1.82519,36600000.0
2005-06-28 06:03:00,1.82529,1.82531,1.82511,1.82518,50700000.0
2005-06-28 06:04:00,1.82518,1.82521,1.82504,1.82505,66000000.0
2005-06-28 06:05:00,1.82502,1.82506,1.82487,1.82487,84499999.0
2005-06-28 06:06:00,1.82477,1.82499,1.82477,1.82491,65700001.0
2005-06-28 06:07:00,1.82492,1.82498,1.82482,1.82482,70200000.0
2005-06-28 06:08:00,1.82487,1.82498,1.82487,1.82498,16300000.0
2005-06-28 06:09:00,1.82497,1.82502,1.82494,1.82497,73900000.0
2005-06-28 06:10:00,1.825,1.82505,1.82495,1.82505,32900000.0
2005-06-28 06:11:00,1.82507,1.82513,1.82506,1.8251,55600000.0
2005-06-28 06:12:00,1.8251,1.8251,1.825,1.82507,54000000.0
2005-06-28 06:13:00,1.8251,1.82518,1.8251,1.82517,68300001.0
2005-06-28 06:14:00,1.82522,1.82522,1.82506,1.8251,47300000.0
2005-06-28 06:15:00,1.82515,1.82515,1.82503,1.82515,54700002.0
2005-06-28 06:16:00,1.82512,1.8252,1.8251,1.82515,69099999.0
2005-06-28 06:17:00,1.82519,1.8253,1.82511,1.82522,45800000.0
2005-06-28 06:18:00,1.8252,1.8252,1.82515,1.82518,80999997.0
2005-06-28 06:19:00,1.82511,1.82522,1.82511,1.82522,20700001.0
2005-06-28 06:20:00,1.82525,1.8253,1.82504,1.8253,61999999.0
2005-06-28 06:21:00,1.8253,1.82537,1.8253,1.8253,30000000.0
2005-06-28 06:22:00,1.82527,1.82535,1.82527,1.82535,69000000.0
2005-06-28 06:23:00,1.82542,1.82542,1.82517,1.82537,52600000.0
2005-06-28 06:24:00,1.82543,1.82543,1.82532,1.82534,109900000.0
2005-06-28 06:25:00,1.82538,1.82538,1.82525,1.82528,3900000.0
2005-06-28 06:26:00,1.82527,1.82535,1.82527,1.82535,23500000.0
2005-06-28 06:27:00,1.82553,1.82574,1.82546,1.8256,76700000.0
2005-06-28 06:28:00,1.8253,1.82539,1.8253,1.82538,53600000.0
2005-06-28 06:29:00,1.8255,1.82559,1.8255,1.82559,29500001.0
2005-06-28 06:30:00,1.82556,1.82562,1.8255,1.82562,47400000.0
2005-06-28 06:31:00,1.82556,1.82559,1.82551,1.82551,15200000.0
2005-06-28 06:32:00,1.82549,1.82549,1.82543,1.82543,45000000.0
2005-06-28 06:33:00,1.82581,1.82588,1.82568,1.82581,67600001.0
2005-06-28 06:34:00,1.82535,1.82552,1.82535,1.82551,58000001.0
2005-06-28 06:35:00,1.82557,1.82558,1.82557,1.82558,39900000.0
2005-06-28 06:36:00,1.82568,1.82589,1.82552,1.82572,45100000.0
2005-06-28 06:37:00,1.82567,1.82568,1.82561,1.82568,71200000.0
2005-06-28 06:38:00,1.8256,1.8257,1.8256,1.8257,40199999.0
2005-06-28 06:39:00,1.82575,1.82582,1.82557,1.82567,92799999.0
2005-06-28 06:40:00,1.82582,1.82585,1.82582,1.82585,11400000.0
2005-06-28 06:41:00,1.82591,1.82591,1.82573,1.8259,93600000.0
2005-06-28 06:42:00,1.82588,1.82602,1.82586,1.82602,77800000.0
2005-06-28 06:43:00,1.82602,1.82602,1.82592,1.82592,21500000.0
2005-06-28 06:44:00,1.82598,1.8261,1.82592,1.82594,59300001.0
2005-06-28 06:45:00,1.82598,1.82608,1.82598,1.82599,47500000.0
2005-06-28 06:46:00,1.82605,1.82605,1.82595,1.82602,52600000.0
2005-06-28 06:47:00,1.826,1.82608,1.82597,1.82597,65700000.0
2005-06-28 06:48:00,1.82606,1.82613,1.826,1.82613,60300000.0
2005-06-28 06:49:00,1.82615,1.82616,1.82604,1.82609,35400000.0
2005-06-28 06:50:00,1.82642,1.82647,1.82603,1.82603,70300001.0
2005-06-28 06:51:00,1.82602,1.82613,1.82597,1.82601,24600000.0
2005-06-28 06:52:00,1.82583,1.82583,1.82522,1.82522,19100000.0
2005-06-28 06:53:00,1.82541,1.82566,1.82541,1.82564,24800000.0
2005-06-28 06:54:00,1.8257,1.82571,1.82555,1.82571,66400001.0
2005-06-28 06:55:00,1.8257,1.8257,1.82559,1.82565,25500000.0
2005-06-28 06:56:00,1.82559,1.82562,1.8255,1.82553,22100000.0
2005-06-28 06:57:00,1.82563,1.82572,1.82563,1.82572,6500000.0
2005-06-28 06:58:00,1.82566,1.82567,1.82556,1.82561,44300000.0
2005-06-28 06:59:00,1.82565,1.82575,1.82562,1.82562,82700000.0
2005-06-28 07:00:00,1.82588,1.826,1.82556,1.82568,31600000.0
2005-06-28 07:01:00,1.82567,1.82575,1.8256,1.82565,45400000.0
2005-06-28 07:02:00,1.82569,1.82569,1.82569,1.82569,18000000.0
2005-06-28 07:03:00,1.8256,1.82567,1.8256,1.8256,56700000.0
2005-06-28 07:04:00,1.82555,1.8257,1.82555,1.82567,30900000.0
2005-06-28 07:05:00,1.82552,1.82553,1.82544,1.82544,16600000.0
2005-06-28 07:06:00,1.82545,1.82545,1.82535,1.82539,79400000.0
2005-06-28 07:07:00,1.82548,1.82548,1.82498,1.82498,82099999.0
2005-06-28 07:08:00,1.82497,1.82521,1.82497,1.82521,38400000.0
2005-06-28 07:09:00,1.82515,1.82515,1.8249,1.82493,57500002.0
2005-06-28 07:10:00,1.82486,1.825,1.82484,1.8249,88300001.0
2005-06-28 07:11:00,1.82501,1.82504,1.82501,1.82504,49400001.0
2005-06-28 07:12:00,1.82514,1.82522,1.82509,1.8252,49000000.0
2005-06-28 07:13:00,1.82538,1.82544,1.82534,1.82537,47100000.0
2005-06-28 07:14:00,1.82534,1.82548,1.82529,1.82532,52500000.0
2005-06-28 07:15:00,1.8255,1.8255,1.82519,1.82542,34900000.0
2005-06-28 07:16:00,1.82547,1.8255,1.82545,1.8255,4400000.0
2005-06-28 07:17:00,1.8255,1.82577,1.82541,1.82576,40700000.0
2005-06-28 07:18:00,1.82577,1.82592,1.82577,1.82592,17500000.0
2005-06-28 07:19:00,1.82602,1.8261,1.82598,1.82598,43800001.0
2005-06-28 07:20:00,1.82599,1.82611,1.82597,1.82606,39000000.0
2005-06-28 07:21:00,1.82594,1.82599,1.82587,1.82596,74100000.0
2005-06-28 07:22:00,1.82583,1.82599,1.82583,1.82598,62000000.0
2005-06-28 07:23:00,1.82582,1.8259,1.82582,1.82587,60400000.0
2005-06-28 07:24:00,1.8259,1.82595,1.82585,1.8259,96000001.0
2005-06-28 07:25:00,1.82592,1.82604,1.82587,1.82598,40600000.0
2005-06-28 07:26:00,1.82599,1.82604,1.82595,1.82597,125199999.0
2005-06-28 07:27:00,1.82585,1.82595,1.82585,1.82588,73699999.0
2005-06-28 07:28:00,1.82592,1.82596,1.82592,1.82596,21100000.0
2005-06-28 07:29:00,1.82596,1.82602,1.82592,1.82602,113300001.0
2005-06-28 07:30:00,1.826,1.826,1.82585,1.82593,27800000.0
2005-06-28 07:31:00,1.82596,1.82609,1.82596,1.82607,38100000.0
2005-06-28 07:32:00,1.82608,1.82612,1.82606,1.82609,30700000.0
2005-06-28 07:33:00,1.82613,1.82613,1.82602,1.82613,54400000.0
2005-06-28 07:34:00,1.8261,1.82623,1.82606,1.82619,59600001.0
2005-06-28 07:35:00,1.82628,1.82638,1.82624,1.82638,93400001.0
2005-06-28 07:36:00,1.82642,1.82642,1.82632,1.82638,44600000.0
2005-06-28 07:37:00,1.8264,1.8264,1.82625,1.82628,59400000.0
2005-06-28 07:38:00,1.82634,1.82641,1.82634,1.82641,45100000.0
2005-06-28 07:39:00,1.82624,1.82626,1.82624,1.82626,19500000.0
2005-06-28 07:40:00,1.82629,1.82632,1.82617,1.82622,42400000.0
2005-06-28 07:41:00,1.82624,1.82624,1.82611,1.82611,14500000.0
2005-06-28 07:42:00,1.82604,1.82606,1.82596,1.82596,53900000.0
2005-06-28 07:43:00,1.82611,1.82615,1.82603,1.82603,70400000.0
2005-06-28 07:44:00,1.82608,1.82616,1.82604,1.82616,83200000.0
2005-06-28 07:45:00,1.82612,1.82612,1.82601,1.82601,28600000.0
2005-06-28 07:46:00,1.826,1.82608,1.826,1.82608,26700000.0
2005-06-28 07:47:00,1.82609,1.82616,1.82609,1.82616,33500000.0
2005-06-28 07:48:00,1.82625,1.82637,1.82616,1.82616,40000000.0
2005-06-28 07:49:00,1.82628,1.82629,1.82588,1.82594,59600000.0
2005-06-28 07:50:00,1.82589,1.82589,1.8258,1.82586,70400000.0
2005-06-28 07:51:00,1.82612,1.82652,1.82612,1.82615,41100000.0
2005-06-28 07:52:00,1.82601,1.82608,1.82579,1.82585,70700001.0
2005-06-28 07:53:00,1.82568,1.82568,1.82549,1.82555,37600000.0
2005-06-28 07:54:00,1.82552,1.82552,1.82542,1.82548,31200000.0
2005-06-28 07:55:00,1.82529,1.82529,1.82506,1.82518,120899999.0
2005-06-28 07:56:00,1.82508,1.82519,1.82483,1.82515,83000000.0
2005-06-28 07:57:00,1.82507,1.82507,1.82503,1.82503,12600000.0
2005-06-28 07:58:00,1.82499,1.8252,1.82499,1.8252,22600000.0
2005-06-28 07:59:00,1.82518,1.82522,1.82511,1.82522,47600000.0
2005-06-28 08:00:00,1.82521,1.82525,1.82513,1.82518,74500001.0
2005-06-28 08:01:00,1.82524,1.82546,1.82512,1.8254,117899999.0
2005-06-28 08:02:00,1.82553,1.82561,1.82542,1.82548,82999999.0
2005-06-28 08:03:00,1.82552,1.82561,1.82505,1.82505,55500000.0
2005-06-28 08:04:00,1.82492,1.82508,1.82492,1.82498,48500001.0
2005-06-28 08:05:00,1.82496,1.82498,1.82483,1.82488,105699999.0
2005-06-28 08:06:00,1.82482,1.82487,1.82472,1.82472,58100001.0
2005-06-28 08:07:00,1.82462,1.82469,1.82452,1.82452,49099999.0
2005-06-28 08:08:00,1.82447,1.82453,1.82437,1.82453,39000000.0
2005-06-28 08:09:00,1.82436,1.82436,1.82407,1.82416,72300000.0
2005-06-28 08:10:00,1.82413,1.82441,1.82413,1.82441,118199997.0
2005-06-28 08:11:00,1.82447,1.82447,1.824,1.824,49400000.0
2005-06-28 08:12:00,1.82333,1.82345,1.82327,1.82345,111400000.0
2005-06-28 08:13:00,1.82343,1.82368,1.82342,1.82344,81300000.0
2005-06-28 08:14:00,1.82356,1.82372,1.82356,1.82363,41800001.0
2005-06-28 08:15:00,1.82367,1.82367,1.82316,1.8232,50300000.0
2005-06-28 08:16:00,1.82319,1.82325,1.82283,1.823,160499997.0
2005-06-28 08:17:00,1.8231,1.82349,1.8231,1.82329,110600001.0
2005-06-28 08:18:00,1.82327,1.82346,1.82327,1.8234,83900000.0
2005-06-28 08:19:00,1.82342,1.82349,1.8232,1.82335,85100001.0
2005-06-28 08:20:00,1.82343,1.82351,1.82325,1.82351,68800000.0
2005-06-28 08:21:00,1.82347,1.8235,1.82334,1.82345,132900001.0
2005-06-28 08:22:00,1.82362,1.82368,1.82362,1.82368,21200001.0
2005-06-28 08:23:00,1.82358,1.82358,1.82329,1.82334,44800001.0
2005-06-28 08:24:00,1.82332,1.8235,1.82325,1.8235,57399999.0
2005-06-28 08:25:00,1.82352,1.82364,1.82352,1.82361,150599999.0
2005-06-28 08:26:00,1.82358,1.82358,1.82337,1.82342,78700000.0
2005-06-28 08:27:00,1.82345,1.82359,1.82345,1.82358,53499999.0
2005-06-28 08:28:00,1.82347,1.82353,1.82329,1.82353,81900000.0
2005-06-28 08:29:00,1.82361,1.82368,1.82352,1.8236,99000000.0
2005-06-28 08:30:00,1.82343,1.82349,1.82334,1.82347,73399998.0
2005-06-28 08:31:00,1.82345,1.82349,1.82323,1.82329,29400000.0
2005-06-28 08:32:00,1.82313,1.82313,1.8225,1.8225,35300000.0
2005-06-28 08:33:00,1.82252,1.82264,1.8225,1.82264,54800000.0
2005-06-28 08:34:00,1.82259,1.82259,1.82246,1.82251,68299999.0
2005-06-28 08:35:00,1.82257,1.82285,1.82257,1.82285,55900000.0
2005-06-28 08:36:00,1.82292,1.82303,1.82288,1.82296,89000002.0
2005-06-28 08:37:00,1.82287,1.82298,1.82287,1.82292,56100000.0
2005-06-28 08:38:00,1.82302,1.82316,1.82302,1.82307,33400000.0
2005-06-28 08:39:00,1.82313,1.82313,1.82305,1.82308,80799998.0
2005-06-28 08:40:00,1.82307,1.82319,1.82307,1.82318,166500001.0
2005-06-28 08:41:00,1.82325,1.8234,1.82309,1.82337,88099999.0
2005-06-28 08:42:00,1.82338,1.82353,1.82338,1.82353,56600000.0
2005-06-28 08:43:00,1.82351,1.82351,1.82313,1.82313,74300001.0
2005-06-28 08:44:00,1.82308,1.82323,1.82308,1.82323,55900001.0
2005-06-28 08:45:00,1.82343,1.82345,1.82338,1.82342,26800000.0
2005-06-28 08:46:00,1.82335,1.82335,1.82322,1.82333,75700000.0
2005-06-28 08:47:00,1.82333,1.82346,1.8233,1.82346,61700000.0
2005-06-28 08:48:00,1.82352,1.82352,1.82335,1.82335,55000000.0
2005-06-28 08:49:00,1.82333,1.82333,1.82298,1.82301,40000000.0
2005-06-28 08:50:00,1.82303,1.82332,1.82299,1.82299,66600000.0
2005-06-28 08:51:00,1.82288,1.82288,1.82267,1.82283,16100000.0
2005-06-28 08:52:00,1.82277,1.8228,1.82276,1.82276,56399998.0
2005-06-28 08:53:00,1.82271,1.82271,1.82254,1.82271,88000001.0
2005-06-28 08:54:00,1.82272,1.82272,1.82253,1.82258,89600000.0
2005-06-28 08:55:00,1.8226,1.82278,1.82256,1.82278,55100000.0
2005-06-28 08:56:00,1.82281,1.82281,1.82265,1.82278,30300000.0
2005-06-28 08:57:00,1.82283,1.82299,1.82281,1.8229,68199999.0
2005-06-28 08:58:00,1.8228,1.82285,1.82264,1.82285,96700000.0
2005-06-28 08:59:00,1.82302,1.82311,1.82284,1.82292,87299997.0
2005-06-28 09:00:00,1.82295,1.82304,1.82289,1.82289,64300000.0
2005-06-28 09:01:00,1.82289,1.82293,1.82284,1.82293,26700000.0
2005-06-28 09:02:00,1.82291,1.82302,1.82291,1.82297,50500000.0
2005-06-28 09:03:00,1.82302,1.82304,1.82292,1.82304,147500001.0
2005-06-28 09:04:00,1.82295,1.82295,1.82278,1.82278,119200001.0
2005-06-28 09:05:00,1.82276,1.82285,1.8227,1.82275,49100001.0
2005-06-28 09:06:00,1.82263,1.82263,1.82231,1.8224,87599999.0
2005-06-28 09:07:00,1.82236,1.82236,1.82207,1.82207,103800001.0
2005-06-28 09:08:00,1.822,1.82201,1.82192,1.82201,73300000.0
2005-06-28 09:09:00,1.82185,1.82185,1.82156,1.82165,96699998.0
2005-06-28 09:10:00,1.82153,1.82153,1.8213,1.8213,41700000.0
2005-06-28 09:11:00,1.82139,1.82157,1.82137,1.82152,43700001.0
2005-06-28 09:12:00,1.82173,1.8222,1.82173,1.82215,83100000.0
2005-06-28 09:13:00,1.82203,1.82203,1.82187,1.82187,28400001.0
2005-06-28 09:14:00,1.82177,1.82188,1.82133,1.82161,122199998.0
2005-06-28 09:15:00,1.82161,1.82198,1.8215,1.82198,48300000.0
2005-06-28 09:16:00,1.82203,1.8221,1.82203,1.82204,57999999.0
2005-06-28 09:17:00,1.82204,1.82204,1.82165,1.82165,44600000.0
2005-06-28 09:18:00,1.82165,1.82171,1.82165,1.82167,71850002.0
2005-06-28 09:19:00,1.8217,1.82179,1.8217,1.82172,55600001.0
2005-06-28 09:20:00,1.82178,1.82196,1.82178,1.82194,79199998.0
2005-06-28 09:21:00,1.82184,1.82187,1.82183,1.82187,44700000.0
2005-06-28 09:22:00,1.82188,1.82203,1.82185,1.82203,70199999.0
2005-06-28 09:23:00,1.82213,1.82213,1.82193,1.82197,21100000.0
2005-06-28 09:24:00,1.82197,1.82199,1.82193,1.82199,53200000.0
2005-06-28 09:25:00,1.82193,1.82205,1.82193,1.822,54000000.0
2005-06-28 09:26:00,1.82194,1.82194,1.82186,1.82186,16600000.0
2005-06-28 09:27:00,1.8217,1.82176,1.8215,1.82163,55299999.0
2005-06-28 09:28:00,1.82158,1.82158,1.82103,1.82103,65700000.0
2005-06-28 09:29:00,1.82115,1.8212,1.82108,1.8211,46400000.0
2005-06-28 09:30:00,1.82098,1.82114,1.82095,1.82103,69599998.0
2005-06-28 09:31:00,1.82069,1.82087,1.8206,1.82077,59300001.0
2005-06-28 09:32:00,1.82075,1.82089,1.82074,1.82075,67000000.0
2005-06-28 09:33:00,1.82081,1.82089,1.8207,1.82083,46800000.0
2005-06-28 09:34:00,1.82082,1.82085,1.8208,1.82085,32400000.0
2005-06-28 09:35:00,1.82077,1.8209,1.82076,1.8209,32600000.0
2005-06-28 09:36:00,1.82085,1.82119,1.82085,1.82119,67000001.0
2005-06-28 09:37:00,1.82111,1.82111,1.82084,1.82085,13500000.0
2005-06-28 09:38:00,1.82094,1.82107,1.82094,1.82097,66700001.0
2005-06-28 09:39:00,1.82082,1.82101,1.82082,1.82092,28300000.0
2005-06-28 09:40:00,1.82084,1.82102,1.82084,1.82084,63600000.0
2005-06-28 09:41:00,1.82057,1.82079,1.82057,1.8206,32900000.0
2005-06-28 09:42:00,1.82054,1.82054,1.82042,1.82042,78900002.0
2005-06-28 09:43:00,1.82069,1.82069,1.82062,1.82062,20200001.0
2005-06-28 09:44:00,1.82068,1.82071,1.8206,1.82063,58999999.0
2005-06-28 09:45:00,1.82054,1.8206,1.8204,1.8206,66300000.0
2005-06-28 09:46:00,1.82066,1.82066,1.82049,1.82056,57500000.0
2005-06-28 09:47:00,1.82051,1.82055,1.82044,1.82049,58300001.0
2005-06-28 09:48:00,1.82055,1.82055,1.8205,1.8205,76999998.0
2005-06-28 09:49:00,1.82057,1.82068,1.82056,1.82067,88100001.0
2005-06-28 09:50:00,1.8207,1.8207,1.82051,1.82065,80300001.0
2005-06-28 09:51:00,1.82072,1.82072,1.8206,1.82061,51100002.0
2005-06-28 09:52:00,1.82054,1.82068,1.82046,1.82046,110100000.0
2005-06-28 09:53:00,1.82046,1.82047,1.82046,1.82047,40200000.0
2005-06-28 09:54:00,1.82041,1.82057,1.82041,1.82055,95600000.0
2005-06-28 09:55:00,1.82053,1.82067,1.82038,1.82058,66300000.0
2005-06-28 09:56:00,1.82053,1.82053,1.82043,1.82052,51700001.0
2005-06-28 09:57:00,1.82048,1.82075,1.82047,1.82075,21000000.0
2005-06-28 09:58:00,1.82077,1.82077,1.82059,1.82066,72800000.0
2005-06-28 09:59:00,1.82067,1.82078,1.82058,1.82059,148799999.0
2005-06-28 10:00:00,1.82058,1.82089,1.82054,1.82089,85000000.0
2005-06-28 10:01:00,1.82108,1.82113,1.821,1.82113,38500000.0
2005-06-28 10:02:00,1.82114,1.82117,1.82111,1.82111,31100000.0
2005-06-28 10:03:00,1.82119,1.82139,1.82119,1.82136,100599998.0
2005-06-28 10:04:00,1.82142,1.82161,1.82142,1.82157,52400001.0
2005-06-28 10:05:00,1.82155,1.82162,1.82147,1.82162,88100000.0
2005-06-28 10:06:00,1.8217,1.82196,1.8217,1.82194,42100000.0
2005-06-28 10:07:00,1.822,1.822,1.82185,1.82185,15800000.0
2005-06-28 10:08:00,1.82168,1.82168,1.82157,1.82162,76300001.0
2005-06-28 10:09:00,1.82161,1.82161,1.82152,1.82157,61800001.0
2005-06-28 10:10:00,1.82159,1.82163,1.82146,1.82151,102700001.0
2005-06-28 10:11:00,1.8214,1.82151,1.8214,1.82147,67999999.0
2005-06-28 10:12:00,1.82145,1.82145,1.82111,1.82111,96399999.0
2005-06-28 10:13:00,1.82104,1.82114,1.82104,1.82108,39600001.0
2005-06-28 10:14:00,1.82097,1.82113,1.82097,1.82113,46699999.0
2005-06-28 10:15:00,1.82118,1.82145,1.82114,1.82145,71200000.0
2005-06-28 10:16:00,1.82138,1.82138,1.8212,1.82126,15400000.0
2005-06-28 10:17:00,1.8215,1.82168,1.82142,1.82145,64500000.0
2005-06-28 10:18:00,1.82148,1.82165,1.82148,1.82159,27300000.0
2005-06-28 10:19:00,1.82153,1.82164,1.82153,1.82164,69000000.0
2005-06-28 10:20:00,1.82169,1.8222,1.82169,1.82212,54500001.0
2005-06-28 10:21:00,1.82206,1.82211,1.8218,1.82211,96300000.0
2005-06-28 10:22:00,1.82204,1.82204,1.82179,1.82194,51700001.0
2005-06-28 10:23:00,1.82198,1.82198,1.8217,1.82172,99899999.0
2005-06-28 10:24:00,1.82182,1.82195,1.82182,1.82192,71999998.0
2005-06-28 10:25:00,1.8219,1.82197,1.82184,1.82195,65300000.0
2005-06-28 10:26:00,1.82198,1.82202,1.82197,1.82198,53400000.0
2005-06-28 10:27:00,1.82193,1.82193,1.82172,1.82172,23400000.0
2005-06-28 10:28:00,1.82174,1.822,1.82174,1.822,70800001.0
2005-06-28 10:29:00,1.82177,1.82185,1.82177,1.82181,60000000.0
2005-06-28 10:30:00,1.82166,1.82181,1.82165,1.82175,81200002.0
2005-06-28 10:31:00,1.82174,1.82186,1.8217,1.8217,53900000.0
2005-06-28 10:32:00,1.82155,1.82167,1.82148,1.82158,99200001.0
2005-06-28 10:33:00,1.82155,1.82163,1.82147,1.82163,89099998.0
2005-06-28 10:34:00,1.82163,1.82165,1.82158,1.82165,37500000.0
2005-06-28 10:35:00,1.82142,1.82144,1.82128,1.82134,39400000.0
2005-06-28 10:36:00,1.82122,1.8215,1.82122,1.8214,28000000.0
2005-06-28 10:37:00,1.82136,1.82136,1.82115,1.82117,103599997.0
2005-06-28 10:38:00,1.82116,1.82121,1.82111,1.82111,106799999.0
2005-06-28 10:39:00,1.82103,1.82103,1.82074,1.82074,98300000.0
2005-06-28 10:40:00,1.82078,1.821,1.82073,1.821,104100000.0
2005-06-28 10:41:00,1.82102,1.82108,1.82093,1.82093,52100000.0
2005-06-28 10:42:00,1.82078,1.82078,1.81988,1.82004,59900000.0
2005-06-28 10:43:00,1.82007,1.82009,1.81981,1.82004,100400002.0
2005-06-28 10:44:00,1.81992,1.81992,1.81956,1.8196,40900000.0
2005-06-28 10:45:00,1.81962,1.82013,1.81956,1.82013,54099999.0
2005-06-28 10:46:00,1.8199,1.8199,1.81935,1.81938,72500000.0
2005-06-28 10:47:00,1.81928,1.81928,1.81904,1.8192,51000000.0
2005-06-28 10:48:00,1.81899,1.81899,1.81886,1.81886,20200000.0
2005-06-28 10:49:00,1.8187,1.81907,1.81866,1.81907,110700001.0
2005-06-28 10:50:00,1.81904,1.81904,1.81875,1.81875,52699999.0
2005-06-28 10:51:00,1.81871,1.81873,1.8185,1.81873,48700000.0
2005-06-28 10:52:00,1.81897,1.81914,1.81897,1.81903,97900001.0
2005-06-28 10:53:00,1.81913,1.81937,1.81911,1.81937,90300002.0
2005-06-28 10:54:00,1.81943,1.81943,1.81932,1.81943,63000000.0
2005-06-28 10:55:00,1.81939,1.81939,1.81913,1.81913,37970000.0
2005-06-28 10:56:00,1.8191,1.81916,1.81903,1.81916,152800002.0
2005-06-28 10:57:00,1.81913,1.81929,1.81902,1.81929,63900000.0
2005-06-28 10:58:00,1.81935,1.81935,1.81922,1.8193,64200000.0
2005-06-28 10:59:00,1.81928,1.81928,1.81918,1.8192,57700000.0
2005-06-28 11:00:00,1.81917,1.81917,1.81871,1.81896,91600000.0
2005-06-28 11:01:00,1.81887,1.81923,1.81887,1.81919,37200000.0
2005-06-28 11:02:00,1.81908,1.8191,1.819,1.819,69600000.0
2005-06-28 11:03:00,1.81889,1.81889,1.81857,1.81863,33700000.0
2005-06-28 11:04:00,1.8186,1.81866,1.81845,1.81851,113000000.0
2005-06-28 11:05:00,1.81862,1.81885,1.81862,1.81876,80000000.0
2005-06-28 11:06:00,1.81883,1.81896,1.81878,1.81885,93199999.0
2005-06-28 11:07:00,1.81876,1.81876,1.81851,1.81868,71000000.0
2005-06-28 11:08:00,1.8188,1.81895,1.8188,1.81895,76499999.0
2005-06-28 11:09:00,1.819,1.81906,1.81887,1.81887,48600000.0
2005-06-28 11:10:00,1.81892,1.81894,1.81881,1.81892,124100000.0
2005-06-28 11:11:00,1.81915,1.8193,1.81914,1.81914,79600000.0
2005-06-28 11:12:00,1.81912,1.81914,1.81893,1.81893,59699999.0
2005-06-28 11:13:00,1.81898,1.81903,1.81892,1.81903,62700000.0
2005-06-28 11:14:00,1.81903,1.81909,1.81903,1.81909,65600000.0
2005-06-28 11:15:00,1.81902,1.81906,1.81879,1.81888,70200000.0
2005-06-28 11:16:00,1.8189,1.81902,1.8189,1.81902,33399999.0
2005-06-28 11:17:00,1.81899,1.81902,1.81891,1.81891,39099999.0
2005-06-28 11:18:00,1.8191,1.8191,1.81884,1.81898,63800000.0
2005-06-28 11:19:00,1.8189,1.81913,1.81886,1.81913,109000002.0
2005-06-28 11:20:00,1.8192,1.8192,1.81905,1.81908,50500001.0
2005-06-28 11:21:00,1.81921,1.81957,1.81921,1.81957,36600001.0
2005-06-28 11:22:00,1.81968,1.81993,1.81968,1.81993,108099998.0
2005-06-28 11:23:00,1.8202,1.82063,1.8202,1.82055,21200000.0
2005-06-28 11:24:00,1.82054,1.82058,1.82045,1.82052,135100002.0
2005-06-28 11:25:00,1.82035,1.82048,1.82035,1.82045,70700001.0
2005-06-28 11:26:00,1.82028,1.82028,1.82011,1.82014,73800000.0
2005-06-28 11:27:00,1.82011,1.82011,1.81986,1.81995,61400000.0
2005-06-28 11:28:00,1.8201,1.82029,1.82009,1.82029,38600000.0
2005-06-28 11:29:00,1.82061,1.82069,1.8203,1.82069,102399999.0
2005-06-28 11:30:00,1.82055,1.82055,1.82021,1.82021,108999999.0
2005-06-28 11:31:00,1.82007,1.82028,1.82007,1.82019,77000000.0
2005-06-28 11:32:00,1.82023,1.82058,1.82023,1.82058,35600000.0
2005-06-28 11:33:00,1.82057,1.82057,1.82041,1.82048,19100000.0
2005-06-28 11:34:00,1.8203,1.8203,1.81984,1.81993,55100000.0
2005-06-28 11:35:00,1.81993,1.8202,1.81992,1.8202,53900000.0
2005-06-28 11:36:00,1.82011,1.82011,1.8199,1.81999,38200000.0
2005-06-28 11:37:00,1.8197,1.81977,1.81949,1.81958,68000000.0
2005-06-28 11:38:00,1.81941,1.81941,1.81902,1.81908,33400000.0
2005-06-28 11:39:00,1.81915,1.81946,1.81912,1.81946,50799999.0
2005-06-28 11:40:00,1.8196,1.81982,1.81949,1.81982,47199999.0
2005-06-28 11:41:00,1.81988,1.81991,1.81977,1.81991,39899999.0
2005-06-28 11:42:00,1.81992,1.81998,1.81972,1.81983,133699998.0
2005-06-28 11:43:00,1.81974,1.81974,1.81953,1.81955,57600000.0
2005-06-28 11:44:00,1.81958,1.81986,1.81952,1.81986,38000001.0
2005-06-28 11:45:00,1.81982,1.81982,1.81971,1.81978,64000000.0
2005-06-28 11:46:00,1.81983,1.81996,1.81976,1.8199,76300000.0
2005-06-28 11:47:00,1.81985,1.81988,1.81978,1.8198,71799999.0
2005-06-28 11:48:00,1.8198,1.82,1.8198,1.82,112900001.0
2005-06-28 11:49:00,1.82002,1.82008,1.81996,1.81996,75199999.0
2005-06-28 11:50:00,1.81999,1.82011,1.81997,1.82006,63400000.0
2005-06-28 11:51:00,1.82003,1.82003,1.81988,1.81992,33400000.0
2005-06-28 11:52:00,1.81985,1.81987,1.81977,1.81987,76900000.0
2005-06-28 11:53:00,1.81978,1.81985,1.81973,1.81985,68000001.0
2005-06-28 11:54:00,1.81975,1.81977,1.81965,1.81965,60300000.0
2005-06-28 11:55:00,1.81964,1.81975,1.81955,1.81972,51800000.0
2005-06-28 11:56:00,1.81969,1.8198,1.81966,1.8198,43500000.0
2005-06-28 11:57:00,1.81983,1.82,1.8198,1.81996,114800000.0
2005-06-28 11:58:00,1.81989,1.82003,1.81989,1.82002,43800001.0
2005-06-28 11:59:00,1.8201,1.82021,1.82004,1.82009,88700001.0
2005-06-28 12:00:00,1.82011,1.82045,1.82011,1.82044,91000001.0
2005-06-28 12:01:00,1.82047,1.8206,1.82045,1.82045,63200000.0
2005-06-28 12:02:00,1.82039,1.82069,1.82039,1.82051,63200000.0
2005-06-28 12:03:00,1.82069,1.82077,1.82069,1.82077,51300001.0
2005-06-28 12:04:00,1.82074,1.82077,1.82057,1.82059,98500002.0
2005-06-28 12:05:00,1.82063,1.82063,1.82046,1.82062,57600000.0
2005-06-28 12:06:00,1.82057,1.82058,1.82044,1.82044,35800000.0
2005-06-28 12:07:00,1.8204,1.82041,1.82027,1.82041,34400000.0
2005-06-28 12:08:00,1.82038,1.82043,1.82031,1.82043,72800000.0
2005-06-28 12:09:00,1.82043,1.82043,1.82031,1.82037,34900001.0
2005-06-28 12:10:00,1.82028,1.82036,1.82012,1.82028,42199999.0
2005-06-28 12:11:00,1.82026,1.82026,1.82002,1.82002,66099999.0
2005-06-28 12:12:00,1.82,1.82005,1.82,1.82,82800000.0
2005-06-28 12:13:00,1.82002,1.82013,1.82002,1.82013,26000000.0
2005-06-28 12:14:00,1.8201,1.8201,1.81992,1.81998,24400000.0
2005-06-28 12:15:00,1.82015,1.82034,1.82015,1.82022,41599999.0
2005-06-28 12:16:00,1.8201,1.82026,1.8201,1.82019,61399999.0
2005-06-28 12:17:00,1.82023,1.82032,1.82023,1.82031,57500001.0
2005-06-28 12:18:00,1.8204,1.82064,1.8204,1.82059,44900000.0
2005-06-28 12:19:00,1.82072,1.821,1.82072,1.82099,108700000.0
2005-06-28 12:20:00,1.82122,1.82122,1.82102,1.82108,80399998.0
2005-06-28 12:21:00,1.821,1.82105,1.82087,1.82105,81200000.0
2005-06-28 12:22:00,1.82104,1.82113,1.82094,1.82094,36700000.0
2005-06-28 12:23:00,1.82091,1.82091,1.82064,1.82064,66500000.0
2005-06-28 12:24:00,1.82062,1.8207,1.82061,1.82061,77800000.0
2005-06-28 12:25:00,1.82059,1.82069,1.82052,1.82066,55700001.0
2005-06-28 12:26:00,1.82075,1.82075,1.8207,1.8207,80200000.0
2005-06-28 12:27:00,1.82074,1.82081,1.82074,1.82081,14000000.0
2005-06-28 12:28:00,1.82093,1.821,1.82086,1.82098,110700002.0
2005-06-28 12:29:00,1.82085,1.82087,1.82073,1.82087,52100000.0
2005-06-28 12:30:00,1.82095,1.821,1.82081,1.82083,84200001.0
2005-06-28 12:31:00,1.82081,1.82089,1.8208,1.82086,134700002.0
2005-06-28 12:32:00,1.82082,1.82082,1.82067,1.8207,92699999.0
2005-06-28 12:33:00,1.82078,1.82101,1.82074,1.82101,47000000.0
2005-06-28 12:34:00,1.8212,1.82154,1.8212,1.82138,43000000.0
2005-06-28 12:35:00,1.82148,1.82162,1.82145,1.82162,101700003.0
2005-06-28 12:36:00,1.82167,1.82172,1.82155,1.82158,63400000.0
2005-06-28 12:37:00,1.82146,1.82165,1.82145,1.82158,33300000.0
2005-06-28 12:38:00,1.82152,1.82163,1.82148,1.82163,17200000.0
2005-06-28 12:39:00,1.82167,1.82183,1.82164,1.82183,102500000.0
2005-06-28 12:40:00,1.82183,1.82199,1.82183,1.82199,57099999.0
2005-06-28 12:41:00,1.82193,1.82261,1.82193,1.82261,25100000.0
2005-06-28 12:42:00,1.82268,1.82272,1.82256,1.82256,70200001.0
2005-06-28 12:43:00,1.82266,1.82266,1.82237,1.82252,53600000.0
2005-06-28 12:44:00,1.82246,1.82248,1.82223,1.82223,97100001.0
2005-06-28 12:45:00,1.8222,1.82228,1.82213,1.82216,96799999.0
2005-06-28 12:46:00,1.82218,1.82223,1.82215,1.82223,22500000.0
2005-06-28 12:47:00,1.82212,1.82215,1.82203,1.82203,56600001.0
2005-06-28 12:48:00,1.82202,1.8221,1.82202,1.82202,36200000.0
2005-06-28 12:49:00,1.82193,1.82193,1.8217,1.8217,29100000.0
2005-06-28 12:50:00,1.82161,1.82161,1.82134,1.82145,35900000.0
2005-06-28 12:51:00,1.82137,1.82153,1.82135,1.82153,34800000.0
2005-06-28 12:52:00,1.8215,1.8217,1.82142,1.82142,87200000.0
2005-06-28 12:53:00,1.82142,1.82151,1.8214,1.8214,48400000.0
2005-06-28 12:54:00,1.82139,1.82148,1.82125,1.82133,66000001.0
2005-06-28 12:55:00,1.8214,1.82148,1.82135,1.82145,57600001.0
2005-06-28 12:56:00,1.82142,1.82155,1.82142,1.82155,34800000.0
2005-06-28 12:57:00,1.82164,1.8218,1.82155,1.8218,80099998.0
2005-06-28 12:58:00,1.82183,1.82186,1.82174,1.82186,68100001.0
2005-06-28 12:59:00,1.82184,1.82191,1.8217,1.82179,19500000.0
2005-06-28 13:00:00,1.82165,1.82175,1.82148,1.82149,109000000.0
2005-06-28 13:01:00,1.82135,1.82138,1.8212,1.8212,55600000.0
2005-06-28 13:02:00,1.8211,1.82121,1.82101,1.82101,71900000.0
2005-06-28 13:03:00,1.82106,1.8212,1.82106,1.8212,48200001.0
2005-06-28 13:04:00,1.82122,1.82129,1.82122,1.82125,41700000.0
2005-06-28 13:05:00,1.8211,1.82124,1.8211,1.82116,47600000.0
2005-06-28 13:06:00,1.82121,1.82121,1.821,1.82105,60500000.0
2005-06-28 13:07:00,1.82118,1.82123,1.82112,1.82112,114700000.0
2005-06-28 13:08:00,1.82113,1.82123,1.82098,1.82123,78200000.0
2005-06-28 13:09:00,1.82118,1.82121,1.82105,1.82107,87600001.0
2005-06-28 13:10:00,1.82103,1.82116,1.82103,1.82116,72199999.0
2005-06-28 13:11:00,1.82118,1.82123,1.82116,1.82123,15400000.0
2005-06-28 13:12:00,1.82127,1.82133,1.82118,1.82127,28100000.0
2005-06-28 13:13:00,1.82109,1.82132,1.82109,1.82132,33899999.0
2005-06-28 13:14:00,1.82148,1.82158,1.82139,1.82158,102199999.0
2005-06-28 13:15:00,1.82163,1.82183,1.82158,1.82183,46800000.0
2005-06-28 13:16:00,1.82195,1.82195,1.82175,1.82175,24600000.0
2005-06-28 13:17:00,1.82173,1.82173,1.82161,1.82165,65000000.0
2005-06-28 13:18:00,1.82166,1.8217,1.8215,1.82157,102600002.0
2005-06-28 13:19:00,1.8217,1.82185,1.8217,1.82185,42800000.0
2005-06-28 13:20:00,1.82184,1.82188,1.82176,1.8218,119900000.0
2005-06-28 13:21:00,1.82177,1.82184,1.82176,1.82184,25900000.0
2005-06-28 13:22:00,1.82192,1.82201,1.82187,1.82187,29150000.0
2005-06-28 13:23:00,1.82191,1.82207,1.82191,1.82207,34300001.0
2005-06-28 13:24:00,1.82205,1.82215,1.82203,1.82208,60699999.0
2005-06-28 13:25:00,1.82213,1.82223,1.82212,1.82223,55300000.0
2005-06-28 13:26:00,1.82223,1.82256,1.82221,1.82246,79499999.0
2005-06-28 13:27:00,1.8223,1.82236,1.82224,1.82227,55200000.0
2005-06-28 13:28:00,1.82223,1.82226,1.82209,1.82209,49099999.0
2005-06-28 13:29:00,1.82199,1.82204,1.82175,1.82175,67300000.0
2005-06-28 13:30:00,1.82163,1.82164,1.82152,1.82152,56000000.0
2005-06-28 13:31:00,1.82155,1.82155,1.82147,1.8215,57800001.0
2005-06-28 13:32:00,1.82145,1.82157,1.82145,1.82156,54400001.0
2005-06-28 13:33:00,1.82167,1.82171,1.82153,1.82153,89199999.0
2005-06-28 13:34:00,1.82152,1.8219,1.82152,1.82181,100700001.0
2005-06-28 13:35:00,1.8218,1.8218,1.8218,1.8218,33500000.0
2005-06-28 13:36:00,1.82181,1.82181,1.82163,1.82174,104200001.0
2005-06-28 13:37:00,1.82171,1.82171,1.82145,1.82145,36800000.0
2005-06-28 13:38:00,1.8215,1.8216,1.82125,1.82125,49200001.0
2005-06-28 13:39:00,1.8211,1.8211,1.82083,1.82088,89100002.0
2005-06-28 13:40:00,1.82098,1.82108,1.82096,1.82097,100600001.0
2005-06-28 13:41:00,1.82092,1.82092,1.82075,1.82075,58600000.0
2005-06-28 13:42:00,1.82078,1.82101,1.82078,1.82097,78100002.0
2005-06-28 13:43:00,1.82092,1.82092,1.82088,1.82088,13900000.0
2005-06-28 13:44:00,1.82081,1.82091,1.82078,1.82085,88999997.0
2005-06-28 13:45:00,1.82078,1.82084,1.82077,1.82082,61500000.0
2005-06-28 13:46:00,1.82078,1.82078,1.82071,1.82071,30700000.0
2005-06-28 13:47:00,1.82075,1.82109,1.82075,1.82095,82399998.0
2005-06-28 13:48:00,1.82093,1.82103,1.8209,1.82097,98700001.0
2005-06-28 13:49:00,1.82089,1.82089,1.82055,1.82067,56600000.0
2005-06-28 13:50:00,1.82057,1.82057,1.82039,1.82052,59500002.0
2005-06-28 13:51:00,1.82057,1.8206,1.82044,1.82044,51100000.0
2005-06-28 13:52:00,1.82038,1.82038,1.81998,1.82015,103500001.0
2005-06-28 13:53:00,1.82007,1.82022,1.82007,1.82022,46300001.0
2005-06-28 13:54:00,1.82037,1.82037,1.82017,1.82017,46000000.0
2005-06-28 13:55:00,1.82015,1.82025,1.82009,1.82009,77199998.0
2005-06-28 13:56:00,1.82017,1.82019,1.82003,1.82003,23300000.0
2005-06-28 13:57:00,1.82003,1.82015,1.81997,1.81997,43900000.0
2005-06-28 13:58:00,1.8199,1.82,1.8197,1.8197,59300001.0
2005-06-28 13:59:00,1.81982,1.81988,1.81936,1.81936,24200000.0
2005-06-28 14:00:00,1.81928,1.81933,1.81912,1.81912,127899998.0
2005-06-28 14:01:00,1.81913,1.81931,1.81905,1.81923,42200000.0
2005-06-28 14:02:00,1.81913,1.81928,1.81913,1.81928,72299998.0
2005-06-28 14:03:00,1.81948,1.81959,1.81948,1.81952,74100002.0
2005-06-28 14:04:00,1.81948,1.81961,1.81945,1.81961,66800001.0
2005-06-28 14:05:00,1.81956,1.81956,1.81931,1.81931,53700001.0
2005-06-28 14:06:00,1.81941,1.81946,1.81927,1.8194,73700000.0
2005-06-28 14:07:00,1.81936,1.81937,1.81928,1.81937,52500001.0
2005-06-28 14:08:00,1.81948,1.81948,1.81931,1.81931,49600000.0
2005-06-28 14:09:00,1.81929,1.8193,1.81918,1.81918,39900000.0
2005-06-28 14:10:00,1.8193,1.81936,1.81917,1.81934,101400000.0
2005-06-28 14:11:00,1.81917,1.81939,1.81917,1.81935,43500000.0
2005-06-28 14:12:00,1.81937,1.81948,1.81933,1.81933,34100000.0
2005-06-28 14:13:00,1.81934,1.81967,1.81934,1.81952,47500000.0
2005-06-28 14:14:00,1.81948,1.8195,1.81935,1.81936,105899997.0
2005-06-28 14:15:00,1.81942,1.81942,1.81926,1.81926,50600000.0
2005-06-28 14:16:00,1.81928,1.81939,1.81923,1.81923,76399998.0
2005-06-28 14:17:00,1.81932,1.81949,1.81932,1.81937,55299999.0
2005-06-28 14:18:00,1.81941,1.81951,1.81927,1.81927,39400000.0
2005-06-28 14:19:00,1.81933,1.81935,1.81928,1.81928,86199998.0
2005-06-28 14:20:00,1.81925,1.81935,1.81923,1.81929,46200000.0
2005-06-28 14:21:00,1.81912,1.81927,1.81912,1.81916,85000002.0
2005-06-28 14:22:00,1.81925,1.8193,1.81921,1.81921,62600001.0
2005-06-28 14:23:00,1.81915,1.81915,1.81881,1.81894,42900000.0
2005-06-28 14:24:00,1.81906,1.81917,1.81904,1.81907,42000000.0
2005-06-28 14:25:00,1.81909,1.81916,1.81906,1.81908,141499997.0
2005-06-28 14:26:00,1.81915,1.81936,1.81906,1.81936,69300001.0
2005-06-28 14:27:00,1.81947,1.81965,1.81947,1.81965,82699999.0
2005-06-28 14:28:00,1.81957,1.81976,1.81957,1.81976,65300000.0
2005-06-28 14:29:00,1.81977,1.81977,1.81965,1.81965,60900000.0
2005-06-28 14:30:00,1.81964,1.81964,1.8195,1.81963,58400000.0
2005-06-28 14:31:00,1.81959,1.81966,1.81955,1.81955,32800000.0
2005-06-28 14:32:00,1.81958,1.81961,1.81946,1.81954,68300000.0
2005-06-28 14:33:00,1.81952,1.81979,1.81952,1.81953,65700000.0
2005-06-28 14:34:00,1.81947,1.81952,1.81939,1.81952,60400000.0
2005-06-28 14:35:00,1.81952,1.81961,1.8195,1.8195,81099998.0
2005-06-28 14:36:00,1.81951,1.81952,1.81935,1.81935,81400001.0
2005-06-28 14:37:00,1.81941,1.81945,1.81917,1.81923,147200000.0
2005-06-28 14:38:00,1.81913,1.81919,1.81912,1.81912,38100000.0
2005-06-28 14:39:00,1.81917,1.81923,1.81912,1.81919,103699999.0
2005-06-28 14:40:00,1.81917,1.8192,1.81909,1.81919,79499998.0
2005-06-28 14:41:00,1.81923,1.81928,1.81923,1.81928,55700000.0
2005-06-28 14:42:00,1.81922,1.81928,1.81904,1.81904,53000000.0
2005-06-28 14:43:00,1.81898,1.81898,1.81879,1.81879,84400000.0
2005-06-28 14:44:00,1.81877,1.81877,1.81864,1.8187,28300000.0
2005-06-28 14:45:00,1.81871,1.81879,1.81865,1.81865,93300001.0
2005-06-28 14:46:00,1.81857,1.81863,1.81854,1.81863,64200002.0
2005-06-28 14:47:00,1.81863,1.8188,1.81863,1.81875,76899999.0
2005-06-28 14:48:00,1.81883,1.81886,1.81876,1.81884,76200000.0
2005-06-28 14:49:00,1.81892,1.81892,1.81888,1.81888,10100000.0
2005-06-28 14:50:00,1.81907,1.81913,1.81904,1.8191,55000000.0
2005-06-28 14:51:00,1.81903,1.81903,1.81865,1.8187,33100000.0
2005-06-28 14:52:00,1.81858,1.81858,1.81817,1.81824,55399999.0
2005-06-28 14:53:00,1.8183,1.8186,1.8183,1.8186,81899999.0
2005-06-28 14:54:00,1.81867,1.81867,1.81847,1.81857,34700000.0
2005-06-28 14:55:00,1.81856,1.81899,1.81856,1.81899,88000000.0
2005-06-28 14:56:00,1.81909,1.81933,1.81908,1.81933,47800000.0
2005-06-28 14:57:00,1.81929,1.81929,1.81899,1.81913,88799998.0
2005-06-28 14:58:00,1.81905,1.81926,1.819,1.81915,37100000.0
2005-06-28 14:59:00,1.81887,1.81887,1.81872,1.8188,36700001.0
2005-06-28 15:00:00,1.81875,1.81876,1.81856,1.81865,106699998.0
2005-06-28 15:01:00,1.81864,1.81889,1.81864,1.81881,81300000.0
2005-06-28 15:02:00,1.81881,1.81896,1.81871,1.81896,59899999.0
2005-06-28 15:03:00,1.81907,1.8192,1.81898,1.8191,54500000.0
2005-06-28 15:04:00,1.81905,1.81917,1.81871,1.81871,66000001.0
2005-06-28 15:05:00,1.81853,1.81886,1.81853,1.81886,99099999.0
2005-06-28 15:06:00,1.81867,1.81876,1.81866,1.81876,51000001.0
2005-06-28 15:07:00,1.81868,1.81889,1.81863,1.81889,58500000.0
2005-06-28 15:08:00,1.81863,1.81863,1.81812,1.81812,29199999.0
2005-06-28 15:09:00,1.81796,1.81801,1.81784,1.81797,101800001.0
2005-06-28 15:10:00,1.81778,1.81798,1.81756,1.81791,66199999.0
2005-06-28 15:11:00,1.81782,1.81782,1.8175,1.81761,42300000.0
2005-06-28 15:12:00,1.81778,1.81783,1.81768,1.81768,114399998.0
2005-06-28 15:13:00,1.81782,1.81848,1.81782,1.81848,33100001.0
2005-06-28 15:14:00,1.81851,1.81853,1.81846,1.81853,54700000.0
2005-06-28 15:15:00,1.81845,1.81854,1.81824,1.81828,56200000.0
2005-06-28 15:16:00,1.81822,1.81842,1.81822,1.81842,38500000.0
2005-06-28 15:17:00,1.81838,1.81838,1.81819,1.81819,56300000.0
2005-06-28 15:18:00,1.81821,1.81823,1.81804,1.81808,117599998.0
2005-06-28 15:19:00,1.81803,1.81818,1.81798,1.81803,99900000.0
2005-06-28 15:20:00,1.81811,1.81828,1.81806,1.81828,50199999.0
2005-06-28 15:21:00,1.81823,1.8185,1.81823,1.81849,65050000.0
2005-06-28 15:22:00,1.81838,1.81838,1.81818,1.81828,94400001.0
2005-06-28 15:23:00,1.81847,1.81852,1.81842,1.81842,82300000.0
2005-06-28 15:24:00,1.81845,1.81845,1.81835,1.81842,60200001.0
2005-06-28 15:25:00,1.81841,1.81841,1.81813,1.81813,65500000.0
2005-06-28 15:26:00,1.81812,1.81832,1.81812,1.81832,44700000.0
2005-06-28 15:27:00,1.81845,1.8186,1.81845,1.8186,5700000.0
2005-06-28 15:28:00,1.81869,1.81869,1.81845,1.81845,86100001.0
2005-06-28 15:29:00,1.81842,1.81842,1.81821,1.81827,88800001.0
2005-06-28 15:30:00,1.81822,1.81833,1.81822,1.81822,45100000.0
2005-06-28 15:31:00,1.81825,1.81841,1.81816,1.81841,110099998.0
2005-06-28 15:32:00,1.81835,1.81845,1.81833,1.81835,55000000.0
2005-06-28 15:33:00,1.81837,1.81837,1.81824,1.81824,38700000.0
2005-06-28 15:34:00,1.81827,1.81832,1.81812,1.81812,49700000.0
2005-06-28 15:35:00,1.81813,1.81816,1.81802,1.81802,70300000.0
2005-06-28 15:36:00,1.81771,1.81771,1.8175,1.8175,59299998.0
2005-06-28 15:37:00,1.8174,1.8174,1.81719,1.8172,57099999.0
2005-06-28 15:38:00,1.81718,1.81738,1.81714,1.81738,41200000.0
2005-06-28 15:39:00,1.8174,1.81747,1.81736,1.81742,85099998.0
2005-06-28 15:40:00,1.8174,1.81746,1.81734,1.81746,30300000.0
2005-06-28 15:41:00,1.81748,1.81766,1.81741,1.81765,38900000.0
2005-06-28 15:42:00,1.81765,1.81765,1.81735,1.81735,81299999.0
2005-06-28 15:43:00,1.81727,1.81748,1.81727,1.81748,37800000.0
2005-06-28 15:44:00,1.81753,1.81775,1.81753,1.81775,83999999.0
2005-06-28 15:45:00,1.81771,1.81791,1.81771,1.8178,25800000.0
2005-06-28 15:46:00,1.81771,1.81771,1.81717,1.81717,32300000.0
2005-06-28 15:47:00,1.81706,1.81738,1.81706,1.81729,79200000.0
2005-06-28 15:48:00,1.81742,1.81771,1.81736,1.81742,84299999.0
2005-06-28 15:49:00,1.81731,1.81759,1.81731,1.81747,80899998.0
2005-06-28 15:50:00,1.81747,1.81767,1.81747,1.81758,21900000.0
2005-06-28 15:51:00,1.81755,1.81755,1.81723,1.81734,35900000.0
2005-06-28 15:52:00,1.81726,1.81736,1.81717,1.81717,96700001.0
2005-06-28 15:53:00,1.81715,1.81745,1.81706,1.81741,101700000.0
2005-06-28 15:54:00,1.81738,1.81748,1.81738,1.81748,28600000.0
2005-06-28 15:55:00,1.8174,1.8175,1.8174,1.8175,22900000.0
2005-06-28 15:56:00,1.81748,1.81751,1.81739,1.81739,43300001.0
2005-06-28 15:57:00,1.81741,1.81741,1.81727,1.81731,20400000.0
2005-06-28 15:58:00,1.81725,1.81752,1.81716,1.8174,126400001.0
2005-06-28 15:59:00,1.81741,1.81755,1.81682,1.81682,88600002.0
2005-06-28 16:00:00,1.81667,1.81667,1.81628,1.81666,59500001.0
2005-06-28 16:01:00,1.81682,1.81687,1.8165,1.81668,60400000.0
2005-06-28 16:02:00,1.81658,1.81709,1.81657,1.81703,55300000.0
2005-06-28 16:03:00,1.81696,1.81715,1.8169,1.81709,81100000.0
2005-06-28 16:04:00,1.81691,1.81691,1.81659,1.81673,131500000.0
2005-06-28 16:05:00,1.81668,1.81697,1.81654,1.81697,58800000.0
2005-06-28 16:06:00,1.81733,1.81788,1.81733,1.81788,40600000.0
2005-06-28 16:07:00,1.81795,1.81818,1.8178,1.81781,38700000.0
2005-06-28 16:08:00,1.81797,1.81797,1.81769,1.81782,107000000.0
2005-06-28 16:09:00,1.81788,1.81788,1.81759,1.81759,21500000.0
2005-06-28 16:10:00,1.81761,1.81772,1.81759,1.81761,33200000.0
2005-06-28 16:11:00,1.81757,1.81786,1.81756,1.81786,57550000.0
2005-06-28 16:12:00,1.81797,1.81811,1.81797,1.81809,40300000.0
2005-06-28 16:13:00,1.81805,1.81825,1.81805,1.81817,129869999.0
2005-06-28 16:14:00,1.81825,1.81832,1.81803,1.81804,54400000.0
2005-06-28 16:15:00,1.81808,1.81823,1.81806,1.81819,32700000.0
2005-06-28 16:16:00,1.81818,1.81836,1.81807,1.81807,106799999.0
2005-06-28 16:17:00,1.81813,1.81816,1.81787,1.81787,144299998.0
2005-06-28 16:18:00,1.81773,1.81782,1.81766,1.81766,43700000.0
2005-06-28 16:19:00,1.81762,1.81768,1.8173,1.8173,22600000.0
2005-06-28 16:20:00,1.81717,1.81717,1.81695,1.81695,51300001.0
2005-06-28 16:21:00,1.81697,1.817,1.81688,1.81693,65000001.0
2005-06-28 16:22:00,1.81698,1.81706,1.81691,1.81706,106399999.0
2005-06-28 16:23:00,1.81702,1.81706,1.81687,1.81695,50000001.0
2005-06-28 16:24:00,1.81689,1.81693,1.81683,1.81693,40600000.0
2005-06-28 16:25:00,1.81685,1.81703,1.81685,1.81693,117400000.0
2005-06-28 16:26:00,1.81665,1.81666,1.81625,1.81627,62999999.0
2005-06-28 16:27:00,1.81622,1.81622,1.81562,1.81567,38900000.0
2005-06-28 16:28:00,1.81572,1.81589,1.81572,1.81589,58700000.0
2005-06-28 16:29:00,1.8161,1.81615,1.81591,1.81591,67600000.0
2005-06-28 16:30:00,1.81578,1.81592,1.81578,1.81582,55100000.0
2005-06-28 16:31:00,1.81611,1.81648,1.81604,1.81648,35200000.0
2005-06-28 16:32:00,1.81657,1.81668,1.81649,1.81668,33400000.0
2005-06-28 16:33:00,1.8166,1.81678,1.81649,1.81676,34699999.0
2005-06-28 16:34:00,1.81691,1.81719,1.81691,1.81719,60200000.0
2005-06-28 16:35:00,1.8172,1.8172,1.81701,1.81701,33800000.0
2005-06-28 16:36:00,1.81702,1.81731,1.81702,1.81728,46800000.0
2005-06-28 16:37:00,1.81726,1.81747,1.81721,1.8174,88999999.0
2005-06-28 16:38:00,1.81747,1.8177,1.81728,1.8177,82400000.0
2005-06-28 16:39:00,1.81768,1.81789,1.81768,1.81786,51100000.0
2005-06-28 16:40:00,1.81768,1.81768,1.81736,1.81736,81199999.0
2005-06-28 16:41:00,1.81709,1.81735,1.81705,1.81705,193499997.0
2005-06-28 16:42:00,1.81699,1.81715,1.81678,1.81678,55046995.0
2005-06-28 16:43:00,1.81673,1.8169,1.81673,1.81676,75200001.0
2005-06-28 16:44:00,1.81683,1.81693,1.81673,1.81692,87200000.0
2005-06-28 16:45:00,1.81681,1.81694,1.81681,1.8169,55500000.0
2005-06-28 16:46:00,1.81693,1.81734,1.81687,1.8173,93500001.0
2005-06-28 16:47:00,1.81723,1.8173,1.81711,1.81711,135100000.0
2005-06-28 16:48:00,1.8172,1.81728,1.81716,1.81718,57000002.0
2005-06-28 16:49:00,1.81722,1.81725,1.81709,1.81709,39800000.0
2005-06-28 16:50:00,1.81712,1.81718,1.81706,1.81718,39300000.0
2005-06-28 16:51:00,1.8172,1.81724,1.81709,1.81709,158499996.0
2005-06-28 16:52:00,1.81712,1.81728,1.81712,1.81722,40700000.0
2005-06-28 16:53:00,1.81714,1.81725,1.81714,1.81725,25300000.0
2005-06-28 16:54:00,1.81718,1.81722,1.81711,1.81714,77200000.0
2005-06-28 16:55:00,1.81711,1.81717,1.81696,1.81706,36300001.0
2005-06-28 16:56:00,1.817,1.81715,1.817,1.81706,73599999.0
2005-06-28 16:57:00,1.81713,1.81714,1.81704,1.81714,118500002.0
2005-06-28 16:58:00,1.81708,1.81708,1.81703,1.81703,52800000.0
2005-06-28 16:59:00,1.817,1.81704,1.81684,1.81704,119100003.0
2005-06-28 17:00:00,1.81705,1.81714,1.81698,1.81698,88300001.0
2005-06-28 17:01:00,1.817,1.81704,1.81675,1.81675,86200000.0
2005-06-28 17:02:00,1.81677,1.81677,1.81657,1.8166,60500000.0
2005-06-28 17:03:00,1.81667,1.81705,1.81667,1.81705,41300000.0
2005-06-28 17:04:00,1.8171,1.81726,1.81705,1.8172,79099998.0
2005-06-28 17:05:00,1.81716,1.8172,1.81713,1.81714,46199999.0
2005-06-28 17:06:00,1.81722,1.81732,1.81718,1.81732,65600001.0
2005-06-28 17:07:00,1.81728,1.81734,1.81718,1.81719,33900000.0
2005-06-28 17:08:00,1.81714,1.81714,1.81701,1.81701,39099998.0
2005-06-28 17:09:00,1.81683,1.81693,1.81682,1.81682,50800001.0
2005-06-28 17:10:00,1.81684,1.81701,1.81684,1.81696,47946994.0
2005-06-28 17:11:00,1.81683,1.81694,1.81664,1.8167,48700000.0
2005-06-28 17:12:00,1.81662,1.81662,1.81638,1.81649,59300000.0
2005-06-28 17:13:00,1.81674,1.817,1.81674,1.817,48400000.0
2005-06-28 17:14:00,1.81713,1.81717,1.8171,1.81711,38300000.0
2005-06-28 17:15:00,1.81697,1.81716,1.81688,1.81688,73900000.0
2005-06-28 17:16:00,1.81678,1.81678,1.81669,1.8167,39300000.0
2005-06-28 17:17:00,1.81652,1.81658,1.81628,1.81629,76799999.0
2005-06-28 17:18:00,1.81639,1.8165,1.81639,1.81646,49399999.0
2005-06-28 17:19:00,1.81637,1.81646,1.81614,1.81614,88699999.0
2005-06-28 17:20:00,1.8161,1.81618,1.81574,1.81605,89899999.0
2005-06-28 17:21:00,1.8161,1.81637,1.81606,1.81637,89199999.0
2005-06-28 17:22:00,1.81638,1.81638,1.81615,1.81623,21200000.0
2005-06-28 17:23:00,1.81623,1.81623,1.81608,1.81616,46400000.0
2005-06-28 17:24:00,1.81616,1.81626,1.8161,1.8161,96100000.0
2005-06-28 17:25:00,1.81608,1.81608,1.81587,1.81589,41900000.0
2005-06-28 17:26:00,1.81593,1.81604,1.81586,1.81604,67600000.0
2005-06-28 17:27:00,1.81611,1.81611,1.81601,1.81601,5600000.0
2005-06-28 17:28:00,1.81595,1.81613,1.81595,1.81609,77000000.0
2005-06-28 17:29:00,1.81603,1.81603,1.81593,1.81593,5100000.0
2005-06-28 17:30:00,1.81577,1.81591,1.81577,1.81581,88199998.0
2005-06-28 17:31:00,1.81561,1.81564,1.81561,1.81564,32500001.0
2005-06-28 17:32:00,1.81564,1.81564,1.8155,1.81558,81000002.0
2005-06-28 17:33:00,1.81573,1.8158,1.81557,1.81568,97700000.0
2005-06-28 17:34:00,1.81577,1.8158,1.8156,1.8156,84200002.0
2005-06-28 17:35:00,1.81558,1.8156,1.81552,1.81552,121000001.0
2005-06-28 17:36:00,1.81546,1.8157,1.81538,1.8157,51500000.0
2005-06-28 17:37:00,1.81585,1.81598,1.81585,1.81598,52900000.0
2005-06-28 17:38:00,1.81602,1.81609,1.81594,1.81594,32100000.0
2005-06-28 17:39:00,1.816,1.81602,1.816,1.81602,54200001.0
2005-06-28 17:40:00,1.81608,1.81619,1.81608,1.81618,18900000.0
2005-06-28 17:41:00,1.81632,1.81632,1.8161,1.8161,18000000.0
2005-06-28 17:42:00,1.81608,1.8162,1.81608,1.81608,78500001.0
2005-06-28 17:43:00,1.81605,1.81607,1.81595,1.81603,62100000.0
2005-06-28 17:44:00,1.81598,1.81607,1.81596,1.816,45500000.0
2005-06-28 17:45:00,1.81599,1.81608,1.81588,1.816,54300000.0
2005-06-28 17:46:00,1.81591,1.81602,1.81591,1.81602,41600001.0
2005-06-28 17:47:00,1.81597,1.81599,1.81587,1.81597,34000000.0
2005-06-28 17:48:00,1.81605,1.81618,1.81605,1.81615,44900000.0
2005-06-28 17:49:00,1.81612,1.81619,1.81603,1.81603,52600000.0
2005-06-28 17:50:00,1.81588,1.81604,1.81588,1.81599,65499999.0
2005-06-28 17:51:00,1.81605,1.81617,1.81587,1.81587,48700000.0
2005-06-28 17:52:00,1.81568,1.81568,1.81539,1.81551,76299999.0
2005-06-28 17:53:00,1.8154,1.8154,1.81522,1.81522,41900001.0
2005-06-28 17:54:00,1.81513,1.81532,1.81513,1.81532,24400000.0
2005-06-28 17:55:00,1.81533,1.81533,1.81527,1.81527,50000000.0
2005-06-28 17:56:00,1.81531,1.81542,1.81531,1.81542,10300000.0
2005-06-28 17:57:00,1.81545,1.81545,1.81538,1.81538,39300000.0
2005-06-28 17:58:00,1.81536,1.81544,1.81531,1.81534,103700000.0
2005-06-28 17:59:00,1.81534,1.81548,1.81534,1.81537,73399999.0
2005-06-28 18:00:00,1.81538,1.81552,1.81538,1.8154,22900000.0
2005-06-28 18:01:00,1.81541,1.8156,1.8154,1.81555,1067399997.0
2005-06-28 18:02:00,1.81559,1.81571,1.81557,1.81567,1035199994.0
2005-06-28 18:03:00,1.81564,1.81592,1.81564,1.81585,1294699998.0
2005-06-28 18:04:00,1.81568,1.81582,1.81562,1.81577,705500003.0
2005-06-28 18:05:00,1.81579,1.81599,1.81579,1.81589,1048099999.0
2005-06-28 18:06:00,1.81592,1.81612,1.8159,1.81612,907200002.0
2005-06-28 18:07:00,1.81608,1.81608,1.81574,1.81574,1108800001.0
2005-06-28 18:08:00,1.81574,1.81574,1.81556,1.81567,1406599992.0
2005-06-28 18:09:00,1.81575,1.81582,1.81565,1.81575,500099999.0
2005-06-28 18:10:00,1.81575,1.8158,1.81549,1.81549,843300000.0
2005-06-28 18:11:00,1.81552,1.81564,1.81547,1.81564,544099999.0
2005-06-28 18:12:00,1.81568,1.81586,1.81565,1.81567,673469997.0
2005-06-28 18:13:00,1.81569,1.8159,1.81569,1.81573,523500000.0
2005-06-28 18:14:00,1.81575,1.81575,1.8156,1.81568,650099998.0
2005-06-28 18:15:00,1.81577,1.8161,1.81577,1.81603,1016750004.0
2005-06-28 18:16:00,1.81615,1.81623,1.81604,1.81623,711699996.0
2005-06-28 18:17:00,1.81625,1.8166,1.81614,1.81657,546199999.0
2005-06-28 18:18:00,1.81658,1.8166,1.81637,1.81638,742400000.0
2005-06-28 18:19:00,1.81647,1.81669,1.81647,1.81648,539899992.0
2005-06-28 18:20:00,1.8165,1.81661,1.81641,1.81657,571700000.0
2005-06-28 18:21:00,1.81655,1.81658,1.81645,1.81652,727100002.0
2005-06-28 18:22:00,1.81652,1.81652,1.81637,1.8164,577199999.0
2005-06-28 18:23:00,1.8165,1.81659,1.81633,1.81647,747000005.0
2005-06-28 18:24:00,1.81649,1.81667,1.81646,1.81652,803399999.0
2005-06-28 18:25:00,1.8165,1.81697,1.8165,1.8167,687299997.0
2005-06-28 18:26:00,1.81681,1.81691,1.8167,1.81671,627569997.0
2005-06-28 18:27:00,1.81657,1.817,1.81644,1.817,588899995.0
2005-06-28 18:28:00,1.81705,1.81711,1.81695,1.81704,361499999.0
2005-06-28 18:29:00,1.81699,1.81706,1.81692,1.81698,822500004.0
2005-06-28 18:30:00,1.81692,1.81693,1.81677,1.81678,678000006.0
2005-06-28 18:31:00,1.8168,1.81685,1.81675,1.8168,525500001.0
2005-06-28 18:32:00,1.81682,1.81697,1.81682,1.8169,480600002.0
2005-06-28 18:33:00,1.81698,1.81705,1.81691,1.81698,896599995.0
2005-06-28 18:34:00,1.817,1.81707,1.81689,1.81694,574400001.0
2005-06-28 18:35:00,1.81692,1.81697,1.81674,1.81687,339800001.0
2005-06-28 18:36:00,1.81683,1.81683,1.81667,1.81667,61700000.0
2005-06-28 18:37:00,1.81661,1.81661,1.81623,1.81623,114699998.0
2005-06-28 18:38:00,1.81623,1.81628,1.81609,1.81609,177049999.0
2005-06-28 18:39:00,1.816,1.81613,1.816,1.81613,183200000.0
2005-06-28 18:40:00,1.8161,1.8161,1.81592,1.816,365800000.0
2005-06-28 18:41:00,1.81604,1.81604,1.81584,1.81587,275300000.0
2005-06-28 18:42:00,1.81585,1.81595,1.81577,1.81583,172700001.0
2005-06-28 18:43:00,1.81595,1.81595,1.81583,1.8159,104400000.0
2005-06-28 18:44:00,1.81586,1.81609,1.81586,1.81598,484599996.0
2005-06-28 18:45:00,1.816,1.81612,1.81596,1.81604,166099997.0
2005-06-28 18:46:00,1.816,1.81613,1.816,1.81607,173800001.0
2005-06-28 18:47:00,1.81602,1.81608,1.816,1.81602,175900001.0
2005-06-28 18:48:00,1.81595,1.81602,1.81591,1.81593,217770000.0
2005-06-28 18:49:00,1.81595,1.81605,1.81595,1.81599,85900001.0
2005-06-28 18:50:00,1.81603,1.81616,1.81603,1.81605,222200003.0
2005-06-28 18:51:00,1.81599,1.81612,1.81588,1.81605,394700002.0
2005-06-28 18:52:00,1.81593,1.81599,1.81578,1.81578,519000000.0
2005-06-28 18:53:00,1.81582,1.81586,1.81571,1.81575,388800001.0
2005-06-28 18:54:00,1.81575,1.81598,1.81575,1.81585,256500000.0
2005-06-28 18:55:00,1.8159,1.81595,1.81585,1.8159,773346993.0
2005-06-28 18:56:00,1.8159,1.81595,1.81585,1.81595,249600004.0
2005-06-28 18:57:00,1.81587,1.81591,1.81577,1.81582,450399995.0
2005-06-28 18:58:00,1.81585,1.81585,1.81573,1.81577,639849995.0
2005-06-28 18:59:00,1.81578,1.81594,1.81577,1.81585,530200003.0
2005-06-28 19:00:00,1.81588,1.81593,1.8158,1.81582,244700003.0
2005-06-28 19:01:00,1.81578,1.81586,1.81578,1.81581,130999998.0
2005-06-28 19:02:00,1.81574,1.81591,1.81572,1.81584,425100001.0
2005-06-28 19:03:00,1.81587,1.81592,1.81574,1.81579,675999996.0
2005-06-28 19:04:00,1.81585,1.81585,1.81578,1.81585,219699999.0
2005-06-28 19:05:00,1.81583,1.81583,1.81566,1.81583,144999999.0
2005-06-28 19:06:00,1.81583,1.81583,1.81565,1.81577,702199989.0
2005-06-28 19:07:00,1.81576,1.81578,1.81561,1.81576,288700003.0
2005-06-28 19:08:00,1.8157,1.81575,1.81563,1.81575,509000001.0
2005-06-28 19:09:00,1.81577,1.81583,1.81569,1.81583,276600000.0
2005-06-28 19:10:00,1.81583,1.81585,1.81575,1.81577,480199996.0
2005-06-28 19:11:00,1.81577,1.81585,1.81577,1.81578,136700001.0
2005-06-28 19:12:00,1.8158,1.81585,1.81577,1.8158,252399996.0
2005-06-28 19:13:00,1.81582,1.81582,1.81554,1.81557,380000001.0
2005-06-28 19:14:00,1.81551,1.81577,1.81551,1.81558,199399998.0
2005-06-28 19:15:00,1.81574,1.81574,1.81546,1.81565,272400003.0
2005-06-28 19:16:00,1.8157,1.81578,1.81564,1.81569,114599999.0
2005-06-28 19:17:00,1.81573,1.81583,1.81573,1.81576,212100000.0
2005-06-28 19:18:00,1.8157,1.8157,1.81523,1.81553,275800001.0
2005-06-28 19:19:00,1.81533,1.8155,1.81532,1.81537,368499999.0
2005-06-28 19:20:00,1.81543,1.81563,1.8154,1.81555,333900001.0
2005-06-28 19:21:00,1.81568,1.81603,1.81568,1.8159,404300003.0
2005-06-28 19:22:00,1.81588,1.81591,1.81578,1.81588,278100000.0
2005-06-28 19:23:00,1.81587,1.81595,1.81575,1.81595,334699996.0
2005-06-28 19:24:00,1.81592,1.81592,1.81567,1.81567,77600000.0
2005-06-28 19:25:00,1.81578,1.81578,1.81555,1.81573,67400001.0
2005-06-28 19:26:00,1.81574,1.81574,1.8154,1.81557,402600003.0
2005-06-28 19:27:00,1.8156,1.81572,1.81558,1.8156,523199999.0
2005-06-28 19:28:00,1.81557,1.81557,1.81535,1.81543,394800005.0
2005-06-28 19:29:00,1.81532,1.81543,1.81525,1.81525,332599997.0
2005-06-28 19:30:00,1.81517,1.81536,1.81517,1.8153,536300002.0
2005-06-28 19:31:00,1.81528,1.81534,1.81511,1.81511,215000000.0
2005-06-28 19:32:00,1.81507,1.81531,1.81507,1.81517,385300000.0
2005-06-28 19:33:00,1.81515,1.81515,1.815,1.81514,243899999.0
2005-06-28 19:34:00,1.81512,1.81523,1.81504,1.8152,165799999.0
2005-06-28 19:35:00,1.81511,1.81523,1.81506,1.81523,477400002.0
2005-06-28 19:36:00,1.81528,1.81541,1.81527,1.81532,391299996.0
2005-06-28 19:37:00,1.81535,1.8156,1.81532,1.8154,331399999.0
2005-06-28 19:38:00,1.81544,1.81567,1.81544,1.81559,91899999.0
2005-06-28 19:39:00,1.81562,1.81574,1.8156,1.81566,129700000.0
2005-06-28 19:40:00,1.81562,1.81566,1.8155,1.8155,419300004.0
2005-06-28 19:41:00,1.8155,1.8156,1.81542,1.81542,335200000.0
2005-06-28 19:42:00,1.81542,1.81559,1.81542,1.81555,188349998.0
2005-06-28 19:43:00,1.81553,1.8157,1.81542,1.81542,120300000.0
2005-06-28 19:44:00,1.81539,1.81555,1.81527,1.81555,429699999.0
2005-06-28 19:45:00,1.8156,1.81573,1.81557,1.81573,79600000.0
2005-06-28 19:46:00,1.81572,1.81572,1.81525,1.81525,238200002.0
2005-06-28 19:47:00,1.8152,1.81522,1.81517,1.8152,150200000.0
2005-06-28 19:48:00,1.81532,1.81541,1.81532,1.81538,177999999.0
2005-06-28 19:49:00,1.81546,1.81553,1.81542,1.81553,352899996.0
2005-06-28 19:50:00,1.81563,1.81563,1.81549,1.81557,376400004.0
2005-06-28 19:51:00,1.8156,1.81565,1.81555,1.81565,341999995.0
2005-06-28 19:52:00,1.81565,1.81565,1.8156,1.8156,150700002.0
2005-06-28 19:53:00,1.81565,1.81569,1.81559,1.81559,73499999.0
2005-06-28 19:54:00,1.81553,1.81553,1.81538,1.81541,156599999.0
2005-06-28 19:55:00,1.81533,1.81534,1.81523,1.81523,54500000.0
2005-06-28 19:56:00,1.81521,1.81535,1.81519,1.81535,287799999.0
2005-06-28 19:57:00,1.81526,1.81531,1.81518,1.81528,287300000.0
2005-06-28 19:58:00,1.81531,1.81543,1.81527,1.81537,285700001.0
2005-06-28 19:59:00,1.81539,1.81561,1.81539,1.81551,206300000.0
2005-06-28 20:00:00,1.81541,1.81553,1.81539,1.81553,267200000.0
2005-06-28 20:01:00,1.81555,1.81555,1.8155,1.81555,143999999.0
2005-06-28 20:02:00,1.8157,1.8158,1.81554,1.81568,167200001.0
2005-06-28 20:03:00,1.81569,1.8158,1.81562,1.81562,95599998.0
2005-06-28 20:04:00,1.81569,1.81574,1.81562,1.81574,144899999.0
2005-06-28 20:05:00,1.81573,1.81584,1.81571,1.81572,137800000.0
2005-06-28 20:06:00,1.81549,1.81567,1.81524,1.81558,240369999.0
2005-06-28 20:07:00,1.81569,1.8158,1.81553,1.81553,129700001.0
2005-06-28 20:08:00,1.81557,1.81562,1.81551,1.81557,310500003.0
2005-06-28 20:09:00,1.81549,1.81563,1.81549,1.81552,92849998.0
2005-06-28 20:10:00,1.81553,1.8156,1.81549,1.81555,102800000.0
2005-06-28 20:11:00,1.81563,1.81564,1.81555,1.81564,86300000.0
2005-06-28 20:12:00,1.8156,1.81566,1.81546,1.81551,453100000.0
2005-06-28 20:13:00,1.81549,1.81561,1.81547,1.81547,219100002.0
2005-06-28 20:14:00,1.81552,1.81563,1.81552,1.81556,118400001.0
2005-06-28 20:15:00,1.8156,1.81562,1.8155,1.8156,429799997.0
2005-06-28 20:16:00,1.81557,1.81565,1.81557,1.81565,189499997.0
2005-06-28 20:17:00,1.81565,1.81568,1.8156,1.8156,65300001.0
2005-06-28 20:18:00,1.81557,1.81562,1.8155,1.81551,170199999.0
2005-06-28 20:19:00,1.81555,1.81562,1.81551,1.81557,115900000.0
2005-06-28 20:20:00,1.8155,1.81555,1.81545,1.8155,251099999.0
2005-06-28 20:21:00,1.8155,1.81553,1.8155,1.8155,197799997.0
2005-06-28 20:22:00,1.8155,1.81555,1.8155,1.8155,103200001.0
2005-06-28 20:23:00,1.8155,1.81558,1.81545,1.81555,310699999.0
2005-06-28 20:24:00,1.81556,1.81565,1.81554,1.81565,119600001.0
2005-06-28 20:25:00,1.81565,1.81565,1.81548,1.81557,310099999.0
2005-06-28 20:26:00,1.81562,1.81581,1.81562,1.81562,439199998.0
2005-06-28 20:27:00,1.81567,1.81585,1.81567,1.81585,244600000.0
2005-06-28 20:28:00,1.81572,1.81575,1.81565,1.8157,351800001.0
2005-06-28 20:29:00,1.81573,1.81581,1.81551,1.81561,291999999.0
2005-06-28 20:30:00,1.81557,1.81567,1.81547,1.81547,921000000.0
2005-06-28 20:31:00,1.81543,1.81544,1.81521,1.81521,642220001.0
2005-06-28 20:32:00,1.81521,1.81533,1.81518,1.8152,635099999.0
2005-06-28 20:33:00,1.81518,1.81521,1.81503,1.8151,297499999.0
2005-06-28 20:34:00,1.81518,1.81533,1.81518,1.81528,169300002.0
2005-06-28 20:35:00,1.81529,1.81531,1.81522,1.81524,39400000.0
2005-06-28 20:36:00,1.81539,1.81553,1.81537,1.81547,188200002.0
2005-06-28 20:37:00,1.81542,1.81551,1.81541,1.81546,186199999.0
2005-06-28 20:38:00,1.81545,1.81553,1.81537,1.81541,242099998.0
2005-06-28 20:39:00,1.81549,1.81586,1.81549,1.81586,178199999.0
2005-06-28 20:40:00,1.81577,1.81583,1.81569,1.8157,88899999.0
2005-06-28 20:41:00,1.81565,1.81589,1.81565,1.81589,159899999.0
2005-06-28 20:42:00,1.81586,1.81586,1.81581,1.81586,99100000.0
2005-06-28 20:43:00,1.81593,1.81595,1.8158,1.81589,231500000.0
2005-06-28 20:44:00,1.81592,1.81622,1.81592,1.81622,444999997.0
2005-06-28 20:45:00,1.81623,1.81623,1.81615,1.81615,108200001.0
2005-06-28 20:46:00,1.81613,1.81613,1.81607,1.81607,135500000.0
2005-06-28 20:47:00,1.81602,1.8162,1.81602,1.81608,448499999.0
2005-06-28 20:48:00,1.81601,1.81601,1.81594,1.81597,171699999.0
2005-06-28 20:49:00,1.81607,1.81613,1.81603,1.81613,76300000.0
2005-06-28 20:50:00,1.81612,1.81617,1.81608,1.81615,373100003.0
2005-06-28 20:51:00,1.81615,1.81615,1.81605,1.8161,258099999.0
2005-06-28 20:52:00,1.8161,1.81615,1.81605,1.81608,185900003.0
2005-06-28 20:53:00,1.81608,1.81615,1.81603,1.81608,608046992.0
2005-06-28 20:54:00,1.81608,1.81616,1.81601,1.81605,399146990.0
2005-06-28 20:55:00,1.8161,1.81622,1.81603,1.81603,345199999.0
2005-06-28 20:56:00,1.81603,1.81616,1.81599,1.81599,452500001.0
2005-06-28 20:57:00,1.81602,1.81613,1.81599,1.81608,620699996.0
2005-06-28 20:58:00,1.81606,1.81616,1.81604,1.81611,249299997.0
2005-06-28 20:59:00,1.81605,1.81605,1.81571,1.81589,666200001.0
2005-06-28 21:00:00,1.81593,1.8162,1.81593,1.8162,439299994.0
2005-06-28 21:01:00,1.81624,1.81641,1.81623,1.8163,335099999.0
2005-06-28 21:02:00,1.81631,1.81638,1.81628,1.81628,210599999.0
2005-06-28 21:03:00,1.8162,1.81629,1.81613,1.81626,137300001.0
2005-06-28 21:04:00,1.81628,1.81633,1.8162,1.81624,248000002.0
2005-06-28 21:05:00,1.8162,1.81628,1.8162,1.81622,362700001.0
2005-06-28 21:06:00,1.81618,1.8163,1.81618,1.81629,132399999.0
2005-06-28 21:07:00,1.81622,1.81636,1.81622,1.81635,88900002.0
2005-06-28 21:08:00,1.81632,1.81635,1.81632,1.81633,88199997.0
2005-06-28 21:09:00,1.81631,1.81643,1.81631,1.81635,115649999.0
2005-06-28 21:10:00,1.81645,1.81645,1.81645,1.81645,145599998.0
2005-06-28 21:11:00,1.8163,1.81642,1.8163,1.81642,73799999.0
2005-06-28 21:12:00,1.81643,1.81643,1.81635,1.81643,82600002.0
2005-06-28 21:13:00,1.81639,1.81644,1.81635,1.81638,243800001.0
2005-06-28 21:14:00,1.81647,1.81652,1.81639,1.81649,261200000.0
2005-06-28 21:15:00,1.81655,1.81655,1.81643,1.81653,237399999.0
2005-06-28 21:16:00,1.81655,1.81655,1.8165,1.8165,87499999.0
2005-06-28 21:17:00,1.81651,1.81661,1.81644,1.81661,201000000.0
2005-06-28 21:18:00,1.81661,1.81664,1.81651,1.81651,55400000.0
2005-06-28 21:19:00,1.81655,1.81657,1.8165,1.81655,95299999.0
2005-06-28 21:20:00,1.81652,1.81652,1.81639,1.81642,343946991.0
2005-06-28 21:21:00,1.81615,1.81635,1.81597,1.81608,178499999.0
2005-06-28 21:22:00,1.81641,1.81653,1.81641,1.81653,126900000.0
2005-06-28 21:23:00,1.81657,1.81663,1.81646,1.81663,31300000.0
2005-06-28 21:24:00,1.81657,1.81664,1.81651,1.8166,221099996.0
2005-06-28 21:25:00,1.81661,1.81673,1.81652,1.81673,223600001.0
2005-06-28 21:26:00,1.81677,1.81682,1.81673,1.81677,78099999.0
2005-06-28 21:27:00,1.81681,1.8169,1.81681,1.81688,92099999.0
2005-06-28 21:28:00,1.81691,1.81698,1.8169,1.81697,204800001.0
2005-06-28 21:29:00,1.81688,1.81688,1.81682,1.81682,24900000.0
2005-06-28 21:30:00,1.81677,1.81677,1.81669,1.81669,74600002.0
2005-06-28 21:31:00,1.81663,1.81663,1.81654,1.81657,31800000.0
2005-06-28 21:32:00,1.81655,1.81658,1.8164,1.81655,254600000.0
2005-06-28 21:33:00,1.81657,1.81667,1.81651,1.81662,293900001.0
2005-06-28 21:34:00,1.81662,1.81662,1.81645,1.81645,270500000.0
2005-06-28 21:35:00,1.81647,1.81647,1.81629,1.81629,28600000.0
2005-06-28 21:36:00,1.81639,1.81652,1.81639,1.81646,73799999.0
2005-06-28 21:37:00,1.81645,1.8166,1.81644,1.81655,209300000.0
2005-06-28 21:38:00,1.81651,1.81651,1.81632,1.81632,107999998.0
2005-06-28 21:39:00,1.81636,1.81636,1.81627,1.81627,26200000.0
2005-06-28 21:40:00,1.81627,1.81639,1.81625,1.81625,137100000.0
2005-06-28 21:41:00,1.81616,1.81616,1.81567,1.81567,113000000.0
2005-06-28 21:42:00,1.81563,1.81575,1.81563,1.81575,92800001.0
2005-06-28 21:43:00,1.8157,1.81579,1.81565,1.81567,80200000.0
2005-06-28 21:44:00,1.81567,1.8158,1.81565,1.81565,90700001.0
2005-06-28 21:45:00,1.81564,1.81582,1.81564,1.81582,41300000.0
2005-06-28 21:46:00,1.81581,1.81581,1.81559,1.81565,73300001.0
2005-06-28 21:47:00,1.81563,1.81563,1.81549,1.81553,172900001.0
2005-06-28 21:48:00,1.81551,1.81563,1.81547,1.81558,152700000.0
2005-06-28 21:49:00,1.81547,1.81554,1.81547,1.8155,81800000.0
2005-06-28 21:50:00,1.81543,1.81549,1.81543,1.81545,42500000.0
2005-06-28 21:51:00,1.81548,1.81561,1.81547,1.81547,226200003.0
2005-06-28 21:52:00,1.81552,1.81564,1.81552,1.81556,58200000.0
2005-06-28 21:53:00,1.81559,1.81588,1.81559,1.81586,68399999.0
2005-06-28 21:54:00,1.81595,1.81595,1.81585,1.81585,94999998.0
2005-06-28 21:55:00,1.81582,1.81589,1.81561,1.81564,190600002.0
2005-06-28 21:56:00,1.81556,1.81557,1.81548,1.81555,82399999.0
2005-06-28 21:57:00,1.8155,1.8155,1.81518,1.8152,98700000.0
2005-06-28 21:58:00,1.81518,1.81526,1.81505,1.81526,47500000.0
2005-06-28 21:59:00,1.81526,1.81526,1.81498,1.81498,385300003.0
2005-06-28 22:00:00,1.81497,1.81501,1.81449,1.81449,205050000.0
2005-06-28 22:01:00,1.81448,1.81457,1.81445,1.8145,144000000.0
2005-06-28 22:02:00,1.81456,1.81476,1.81456,1.81467,167200001.0
2005-06-28 22:03:00,1.81458,1.81458,1.81443,1.81443,58100000.0
2005-06-28 22:04:00,1.8144,1.8144,1.81406,1.81429,375000001.0
2005-06-28 22:05:00,1.81431,1.81437,1.81429,1.81437,132599998.0
2005-06-28 22:06:00,1.81432,1.81432,1.81418,1.81419,40600000.0
2005-06-28 22:07:00,1.81425,1.81425,1.8142,1.8142,60500001.0
2005-06-28 22:08:00,1.81422,1.81428,1.81422,1.81426,68300000.0
2005-06-28 22:09:00,1.8143,1.8143,1.8143,1.8143,14200000.0
2005-06-28 22:10:00,1.81427,1.8143,1.81425,1.8143,15400000.0
2005-06-28 22:11:00,1.81439,1.81441,1.81433,1.81433,34700000.0
2005-06-28 22:12:00,1.81428,1.81428,1.81411,1.81417,215899998.0
2005-06-28 22:13:00,1.8142,1.81422,1.8142,1.8142,60200000.0
2005-06-28 22:14:00,1.81419,1.81419,1.81412,1.81412,33600000.0
2005-06-28 22:15:00,1.8142,1.81435,1.81412,1.81424,190000001.0
2005-06-28 22:16:00,1.81427,1.81448,1.81427,1.81446,233399999.0
2005-06-28 22:17:00,1.8144,1.81443,1.81427,1.81443,55900000.0
2005-06-28 22:18:00,1.81445,1.81445,1.81435,1.81435,96900002.0
2005-06-28 22:19:00,1.81431,1.81445,1.81425,1.81445,37200000.0
2005-06-28 22:20:00,1.81455,1.81467,1.81455,1.81463,42500000.0
2005-06-28 22:21:00,1.81459,1.81462,1.8145,1.81462,83100001.0
2005-06-28 22:22:00,1.81459,1.8147,1.81442,1.81442,78200000.0
2005-06-28 22:23:00,1.81435,1.81445,1.81428,1.81428,119350001.0
2005-06-28 22:24:00,1.81453,1.81453,1.81435,1.81444,89500001.0
2005-06-28 22:25:00,1.81448,1.8145,1.81445,1.81448,108500001.0
2005-06-28 22:26:00,1.81448,1.81461,1.81446,1.81461,38500000.0
2005-06-28 22:27:00,1.81456,1.81457,1.8144,1.8145,68000002.0
2005-06-28 22:28:00,1.81457,1.81462,1.81451,1.81459,76500001.0
2005-06-28 22:29:00,1.81458,1.81462,1.81443,1.81453,228199999.0
2005-06-28 22:30:00,1.8146,1.81467,1.81456,1.81456,55700000.0
2005-06-28 22:31:00,1.81463,1.81463,1.81455,1.81463,24100000.0
2005-06-28 22:32:00,1.81464,1.8147,1.8146,1.81463,201499998.0
2005-06-28 22:33:00,1.81465,1.8147,1.81465,1.81465,170200003.0
2005-06-28 22:34:00,1.81462,1.81465,1.81449,1.81451,89999999.0
2005-06-28 22:35:00,1.81453,1.81463,1.81453,1.81463,58800001.0
2005-06-28 22:36:00,1.81465,1.81465,1.81455,1.81455,35399999.0
2005-06-28 22:37:00,1.81458,1.81464,1.81457,1.8146,111499998.0
2005-06-28 22:38:00,1.81453,1.81461,1.81453,1.81461,63900000.0
2005-06-28 22:39:00,1.81452,1.81454,1.81437,1.81454,45600000.0
2005-06-28 22:40:00,1.81458,1.81458,1.81443,1.81449,73300000.0
2005-06-28 22:41:00,1.8145,1.81457,1.8145,1.81457,74499999.0
2005-06-28 22:42:00,1.81455,1.81455,1.81445,1.81455,48799999.0
2005-06-28 22:43:00,1.81442,1.81442,1.81426,1.81427,93500000.0
2005-06-28 22:44:00,1.81428,1.81432,1.81423,1.8143,156400001.0
2005-06-28 22:45:00,1.8144,1.81444,1.81432,1.81444,122999999.0
2005-06-28 22:46:00,1.81445,1.8145,1.81445,1.81445,31700000.0
2005-06-28 22:47:00,1.8144,1.81447,1.8144,1.81447,95500000.0
2005-06-28 22:48:00,1.8145,1.81455,1.81442,1.81442,46100000.0
2005-06-28 22:49:00,1.81442,1.81443,1.8144,1.81443,67499999.0
2005-06-28 22:50:00,1.81446,1.81459,1.81444,1.81456,41000000.0
2005-06-28 22:51:00,1.81452,1.81453,1.81452,1.81453,28100001.0
2005-06-28 22:52:00,1.81462,1.81462,1.81462,1.81462,66499999.0
2005-06-28 22:53:00,1.8146,1.8146,1.81429,1.81452,27000000.0
2005-06-28 22:54:00,1.81452,1.81452,1.81445,1.81445,87550001.0
2005-06-28 22:55:00,1.81438,1.81438,1.81428,1.81435,53600000.0
2005-06-28 22:56:00,1.81401,1.81401,1.81336,1.81398,45800000.0
2005-06-28 22:57:00,1.81425,1.81425,1.81409,1.8142,7400000.0
2005-06-28 22:58:00,1.814,1.81427,1.814,1.81427,131599999.0
2005-06-28 22:59:00,1.8143,1.8143,1.8142,1.81425,132700000.0
2005-06-28 23:00:00,1.81425,1.81425,1.81373,1.81422,36800000.0
2005-06-28 23:01:00,1.81422,1.81424,1.81371,1.81383,90099999.0
2005-06-28 23:02:00,1.81396,1.81415,1.81391,1.81401,49300000.0
2005-06-28 23:03:00,1.81398,1.81426,1.81387,1.81387,120100001.0
2005-06-28 23:04:00,1.81398,1.81416,1.81374,1.81414,67399999.0
2005-06-28 23:05:00,1.81412,1.81412,1.81388,1.81408,47400000.0
2005-06-28 23:06:00,1.81393,1.8144,1.81386,1.81439,39599999.0
2005-06-28 23:07:00,1.81435,1.81441,1.81396,1.81412,85800000.0
2005-06-28 23:08:00,1.81398,1.81433,1.81386,1.81428,67300002.0
2005-06-28 23:09:00,1.81432,1.81433,1.81399,1.81417,73300001.0
2005-06-28 23:10:00,1.81425,1.81459,1.81413,1.81443,76100000.0
2005-06-28 23:11:00,1.81465,1.81475,1.81415,1.81446,71600000.0
2005-06-28 23:12:00,1.8145,1.81478,1.81445,1.81466,98300002.0
2005-06-28 23:13:00,1.81488,1.81496,1.81462,1.81496,77400001.0
2005-06-28 23:14:00,1.8149,1.81509,1.81477,1.81504,51900000.0
2005-06-28 23:15:00,1.81497,1.81499,1.81458,1.81466,73500000.0
2005-06-28 23:16:00,1.81452,1.81472,1.81412,1.81472,96299998.0
2005-06-28 23:17:00,1.81477,1.81489,1.81446,1.81472,39300000.0
2005-06-28 23:18:00,1.81462,1.81484,1.81436,1.81469,77400001.0
2005-06-28 23:19:00,1.81477,1.81482,1.81388,1.81388,58800000.0
2005-06-28 23:20:00,1.81435,1.81461,1.81426,1.81448,58200001.0
2005-06-28 23:21:00,1.81426,1.81458,1.81421,1.81453,34000000.0
2005-06-28 23:22:00,1.8145,1.81478,1.81421,1.81478,78800001.0
2005-06-28 23:23:00,1.81451,1.81524,1.81443,1.81489,77899999.0
2005-06-28 23:24:00,1.8149,1.81526,1.81478,1.81507,102599999.0
2005-06-28 23:25:00,1.81522,1.81542,1.815,1.81517,64000000.0
2005-06-28 23:26:00,1.81535,1.81538,1.81515,1.81522,35100000.0
2005-06-28 23:27:00,1.81528,1.81538,1.81471,1.81472,41700000.0
2005-06-28 23:28:00,1.815,1.81509,1.81491,1.81498,47100000.0
2005-06-28 23:29:00,1.81503,1.81533,1.81486,1.81523,83899999.0
2005-06-28 23:30:00,1.81455,1.81546,1.81455,1.81546,22000000.0
2005-06-28 23:31:00,1.81558,1.81577,1.81554,1.81554,28600000.0
2005-06-28 23:32:00,1.8155,1.81558,1.81543,1.8155,117699999.0
2005-06-28 23:33:00,1.81547,1.81557,1.81545,1.81557,67000001.0
2005-06-28 23:34:00,1.81565,1.81587,1.81565,1.81585,78100001.0
2005-06-28 23:35:00,1.81585,1.81597,1.81585,1.81597,6200000.0
2005-06-28 23:36:00,1.81597,1.81636,1.81597,1.81636,55300000.0
2005-06-28 23:37:00,1.81626,1.81626,1.81614,1.81614,16000000.0
2005-06-28 23:38:00,1.81592,1.81614,1.81592,1.81606,29500000.0
2005-06-28 23:39:00,1.81593,1.8162,1.81593,1.8162,20900000.0
2005-06-28 23:40:00,1.8163,1.8164,1.8163,1.8164,7500000.0
2005-06-28 23:41:00,1.81633,1.81633,1.81602,1.81629,81500002.0
2005-06-28 23:42:00,1.81635,1.81635,1.81635,1.81635,6800000.0
2005-06-28 23:43:00,1.81628,1.81641,1.81622,1.81641,41700000.0
2005-06-28 23:44:00,1.81641,1.81641,1.8163,1.8163,60299997.0
2005-06-28 23:45:00,1.81637,1.81645,1.81625,1.81645,13600000.0
2005-06-28 23:46:00,1.81642,1.81642,1.81633,1.81633,29800000.0
2005-06-28 23:47:00,1.81637,1.81638,1.81635,1.81638,48300000.0
2005-06-28 23:48:00,1.81641,1.8165,1.81637,1.81637,71500000.0
2005-06-28 23:49:00,1.81648,1.81648,1.81645,1.81646,72800000.0
2005-06-28 23:50:00,1.81618,1.81653,1.81612,1.81649,104100001.0
2005-06-28 23:51:00,1.81648,1.8165,1.81648,1.8165,36500000.0
2005-06-28 23:52:00,1.8165,1.81665,1.8165,1.81665,26200000.0
2005-06-28 23:53:00,1.8166,1.8166,1.8166,1.8166,13600000.0
2005-06-28 23:54:00,1.81665,1.81665,1.81655,1.81655,8400000.0
2005-06-28 23:55:00,1.81656,1.81659,1.81656,1.81659,28999999.0
2005-06-28 23:56:00,1.81654,1.81661,1.81654,1.81661,19600000.0
2005-06-28 23:57:00,1.81656,1.81658,1.81654,1.81657,25900000.0
2005-06-28 23:58:00,1.8166,1.8166,1.81642,1.81642,45300002.0
2005-06-28 23:59:00,1.81645,1.81645,1.81645,1.81645,18100000.0
2005-06-29 00:00:00,1.81639,1.81639,1.81639,1.81639,28000000.0
2005-06-29 00:01:00,1.81637,1.81643,1.81637,1.81643,30800000.0
2005-06-29 00:02:00,1.81637,1.81639,1.81615,1.81639,43400000.0
2005-06-29 00:03:00,1.81638,1.81638,1.81622,1.81628,84699999.0
2005-06-29 00:04:00,1.81619,1.81626,1.81619,1.81626,18000000.0
2005-06-29 00:05:00,1.81635,1.81635,1.81635,1.81635,6900000.0
2005-06-29 00:06:00,1.81635,1.81635,1.81635,1.81635,25500000.0
2005-06-29 00:07:00,1.81628,1.81641,1.81628,1.81632,64900002.0
2005-06-29 00:08:00,1.81637,1.81637,1.81628,1.81628,20000000.0
2005-06-29 00:09:00,1.81639,1.81649,1.81637,1.81649,69600000.0
2005-06-29 00:10:00,1.81646,1.81654,1.81646,1.81654,111799999.0
2005-06-29 00:11:00,1.8164,1.8164,1.81625,1.81625,2600000.0
2005-06-29 00:12:00,1.81603,1.81605,1.81601,1.81602,57500000.0
2005-06-29 00:13:00,1.81592,1.8162,1.81592,1.81617,86900001.0
2005-06-29 00:14:00,1.8162,1.8162,1.81615,1.8162,82799998.0
2005-06-29 00:15:00,1.81622,1.81626,1.8162,1.81626,11300000.0
2005-06-29 00:16:00,1.81633,1.81633,1.81614,1.81615,40500000.0
2005-06-29 00:17:00,1.81615,1.81615,1.81598,1.81601,41800000.0
2005-06-29 00:18:00,1.81603,1.81603,1.81593,1.81598,33000000.0
2005-06-29 00:19:00,1.816,1.816,1.81585,1.81597,79299999.0
2005-06-29 00:20:00,1.81595,1.81595,1.81595,1.81595,11600000.0
2005-06-29 00:21:00,1.81593,1.81597,1.81593,1.81597,25100001.0
2005-06-29 00:22:00,1.81597,1.81605,1.81597,1.81605,10700000.0
2005-06-29 00:23:00,1.81614,1.81621,1.81614,1.81618,33550000.0
2005-06-29 00:24:00,1.81611,1.81629,1.81611,1.81611,81700000.0
2005-06-29 00:25:00,1.81595,1.81608,1.81595,1.81604,35800000.0
2005-06-29 00:26:00,1.8162,1.81625,1.81618,1.8162,73800000.0
2005-06-29 00:27:00,1.81622,1.81635,1.81622,1.8163,64300001.0
2005-06-29 00:28:00,1.81638,1.8164,1.81622,1.81623,49500000.0
2005-06-29 00:29:00,1.81615,1.81625,1.81615,1.81625,112299999.0
2005-06-29 00:30:00,1.81621,1.81621,1.81614,1.81614,10800000.0
2005-06-29 00:31:00,1.8162,1.81635,1.81615,1.81635,34000000.0
2005-06-29 00:32:00,1.81613,1.81642,1.81606,1.81621,82500000.0
2005-06-29 00:33:00,1.81639,1.81641,1.81639,1.81641,12300000.0
2005-06-29 00:34:00,1.81626,1.81626,1.81611,1.81611,23300001.0
2005-06-29 00:35:00,1.81614,1.81628,1.81614,1.81628,13700000.0
2005-06-29 00:36:00,1.81655,1.8166,1.81622,1.81634,71099998.0
2005-06-29 00:37:00,1.81652,1.81657,1.81648,1.81655,38399999.0
2005-06-29 00:38:00,1.81647,1.81647,1.81645,1.81645,11900000.0
2005-06-29 00:39:00,1.81659,1.8167,1.81659,1.81667,20900000.0
2005-06-29 00:40:00,1.81675,1.81675,1.81675,1.81675,14400000.0
2005-06-29 00:41:00,1.81704,1.81704,1.81672,1.81689,77346993.0
2005-06-29 00:42:00,1.81666,1.81666,1.81651,1.81653,56300000.0
2005-06-29 00:43:00,1.8166,1.81675,1.8166,1.81675,44300001.0
2005-06-29 00:44:00,1.81682,1.81685,1.81677,1.8168,56000001.0
2005-06-29 00:45:00,1.81678,1.81678,1.81674,1.81678,14500000.0
2005-06-29 00:46:00,1.81667,1.81679,1.81655,1.81679,111099998.0
2005-06-29 00:47:00,1.81675,1.81675,1.81656,1.81657,57200000.0
2005-06-29 00:48:00,1.8165,1.81652,1.81645,1.81652,8300000.0
2005-06-29 00:49:00,1.81655,1.81678,1.81655,1.81678,32600000.0
2005-06-29 00:50:00,1.81681,1.81681,1.81674,1.81674,18100000.0
2005-06-29 00:51:00,1.81675,1.81675,1.81675,1.81675,2200000.0
2005-06-29 00:52:00,1.8166,1.81665,1.81648,1.81659,45300000.0
2005-06-29 00:53:00,1.8167,1.81675,1.81665,1.81665,110500000.0
2005-06-29 00:54:00,1.8167,1.81675,1.8167,1.81675,34569999.0
2005-06-29 00:55:00,1.81672,1.81673,1.81638,1.81642,57899999.0
2005-06-29 00:56:00,1.8167,1.8167,1.8167,1.8167,47900002.0
2005-06-29 00:57:00,1.81675,1.81677,1.81644,1.81667,89800000.0
2005-06-29 00:58:00,1.81667,1.81675,1.81665,1.8167,88699999.0
2005-06-29 00:59:00,1.81675,1.81677,1.81662,1.8167,90100000.0
2005-06-29 01:00:00,1.81671,1.81682,1.81671,1.81682,15800000.0
2005-06-29 01:01:00,1.81678,1.8168,1.81678,1.8168,37800000.0
2005-06-29 01:02:00,1.81678,1.81685,1.81675,1.81675,61899998.0
2005-06-29 01:03:00,1.81681,1.81681,1.8165,1.81658,61700000.0
2005-06-29 01:04:00,1.81652,1.81655,1.81648,1.81648,51100000.0
2005-06-29 01:05:00,1.81645,1.81659,1.81624,1.81652,110200000.0
2005-06-29 01:06:00,1.8165,1.81655,1.8165,1.8165,12900000.0
2005-06-29 01:07:00,1.81672,1.81678,1.81631,1.81642,41300001.0
2005-06-29 01:08:00,1.8165,1.81655,1.8165,1.81655,17200000.0
2005-06-29 01:09:00,1.81648,1.81648,1.81636,1.81644,53100001.0
2005-06-29 01:10:00,1.81645,1.81645,1.81638,1.8164,38399999.0
2005-06-29 01:11:00,1.81657,1.81657,1.81615,1.81615,46500000.0
2005-06-29 01:12:00,1.81637,1.81645,1.81637,1.8164,26400000.0
2005-06-29 01:13:00,1.81648,1.81648,1.81648,1.81648,500000.0
2005-06-29 01:14:00,1.8165,1.81658,1.81649,1.81649,23200000.0
2005-06-29 01:15:00,1.81642,1.81658,1.81642,1.81648,51399998.0
2005-06-29 01:16:00,1.81628,1.81654,1.81621,1.81637,103800000.0
2005-06-29 01:17:00,1.8164,1.81645,1.81635,1.8164,105500002.0
2005-06-29 01:18:00,1.81607,1.81632,1.81601,1.8162,67400000.0
2005-06-29 01:19:00,1.81638,1.8164,1.81638,1.8164,6600000.0
2005-06-29 01:20:00,1.8165,1.81667,1.81645,1.81661,40100000.0
2005-06-29 01:21:00,1.81635,1.8164,1.81635,1.8164,2700000.0
2005-06-29 01:22:00,1.81624,1.81628,1.81624,1.81628,3700000.0
2005-06-29 01:23:00,1.81631,1.81639,1.81625,1.81638,57000000.0
2005-06-29 01:24:00,1.81638,1.81641,1.81634,1.81634,46400000.0
2005-06-29 01:25:00,1.81627,1.81627,1.8161,1.81625,108200001.0
2005-06-29 01:26:00,1.8163,1.81631,1.81619,1.81631,41200000.0
2005-06-29 01:27:00,1.81615,1.81637,1.81615,1.81629,77200001.0
2005-06-29 01:28:00,1.81616,1.81617,1.816,1.816,42200001.0
2005-06-29 01:29:00,1.81617,1.81619,1.81613,1.81613,62400000.0
2005-06-29 01:30:00,1.81615,1.81615,1.81605,1.81605,65899999.0
2005-06-29 01:31:00,1.81608,1.81608,1.81595,1.81595,18300000.0
2005-06-29 01:32:00,1.81563,1.81589,1.81563,1.81589,5400000.0
2005-06-29 01:33:00,1.81615,1.81618,1.81608,1.81615,49500000.0
2005-06-29 01:34:00,1.81615,1.81617,1.81608,1.81617,30000000.0
2005-06-29 01:35:00,1.8161,1.8161,1.8161,1.8161,22000000.0
2005-06-29 01:36:00,1.81615,1.81615,1.8161,1.81615,36300000.0
2005-06-29 01:37:00,1.81613,1.81613,1.81595,1.81595,71900001.0
2005-06-29 01:38:00,1.81596,1.8161,1.81596,1.81602,10600000.0
2005-06-29 01:39:00,1.81603,1.81603,1.81593,1.81597,31000000.0
2005-06-29 01:40:00,1.81583,1.81583,1.8155,1.81558,37700000.0
2005-06-29 01:41:00,1.81577,1.81624,1.81577,1.81586,103300000.0
2005-06-29 01:42:00,1.81585,1.81605,1.81585,1.81605,59900000.0
2005-06-29 01:43:00,1.81612,1.8162,1.81607,1.81607,77500002.0
2005-06-29 01:44:00,1.81593,1.81616,1.81592,1.81606,80299999.0
2005-06-29 01:45:00,1.81617,1.81621,1.81617,1.81618,28200000.0
2005-06-29 01:46:00,1.8162,1.8162,1.81617,1.8162,51800000.0
2005-06-29 01:47:00,1.81625,1.81625,1.8162,1.8162,18600000.0
2005-06-29 01:48:00,1.81622,1.81627,1.81619,1.81627,37300000.0
2005-06-29 01:49:00,1.8162,1.8162,1.8162,1.8162,18500000.0
2005-06-29 01:50:00,1.81627,1.81631,1.81617,1.81617,48899998.0
2005-06-29 01:51:00,1.81623,1.81628,1.81621,1.81628,55399999.0
2005-06-29 01:52:00,1.81612,1.8163,1.816,1.81629,29700000.0
2005-06-29 01:53:00,1.81641,1.81654,1.81641,1.81654,35300000.0
2005-06-29 01:54:00,1.81645,1.81655,1.81645,1.8165,39500000.0
2005-06-29 01:55:00,1.81659,1.81688,1.81659,1.81681,73200000.0
2005-06-29 01:56:00,1.81678,1.81678,1.8167,1.81672,70700002.0
2005-06-29 01:57:00,1.81668,1.81668,1.81645,1.81645,62100000.0
2005-06-29 01:58:00,1.8164,1.81645,1.81615,1.8164,22600000.0
2005-06-29 01:59:00,1.8164,1.8164,1.81638,1.8164,49200000.0
2005-06-29 02:00:00,1.81645,1.81662,1.81645,1.81662,53200001.0
2005-06-29 02:01:00,1.81662,1.81669,1.81662,1.81668,66299998.0
2005-06-29 02:02:00,1.81668,1.81684,1.81634,1.81673,113100000.0
2005-06-29 02:03:00,1.81673,1.81675,1.8167,1.81675,50100001.0
2005-06-29 02:04:00,1.81668,1.81675,1.81668,1.8167,40799999.0
2005-06-29 02:05:00,1.81665,1.81675,1.81665,1.81675,41200000.0
2005-06-29 02:06:00,1.81673,1.81673,1.81662,1.81667,6300000.0
2005-06-29 02:07:00,1.81665,1.81665,1.81665,1.81665,2400000.0
2005-06-29 02:08:00,1.8166,1.8166,1.8166,1.8166,13200000.0
2005-06-29 02:09:00,1.81657,1.81657,1.81655,1.81655,8800000.0
2005-06-29 02:10:00,1.81665,1.81665,1.81657,1.8166,95300000.0
2005-06-29 02:11:00,1.81673,1.81692,1.8167,1.81692,33700000.0
2005-06-29 02:12:00,1.81683,1.81683,1.81658,1.81658,46300000.0
2005-06-29 02:13:00,1.8166,1.81683,1.8165,1.81683,92900001.0
2005-06-29 02:14:00,1.81692,1.81692,1.81671,1.81671,49700000.0
2005-06-29 02:15:00,1.81679,1.81691,1.81678,1.81691,13200000.0
2005-06-29 02:16:00,1.81691,1.81701,1.81691,1.81698,31600000.0
2005-06-29 02:17:00,1.81701,1.81705,1.81685,1.81692,105399999.0
2005-06-29 02:18:00,1.81693,1.8172,1.81692,1.8172,63799999.0
2005-06-29 02:19:00,1.81713,1.81728,1.81701,1.81728,42200000.0
2005-06-29 02:20:00,1.81726,1.81726,1.81696,1.81722,96100002.0
2005-06-29 02:21:00,1.81722,1.8173,1.81719,1.81723,116500001.0
2005-06-29 02:22:00,1.81725,1.81735,1.81725,1.81727,79400000.0
2005-06-29 02:23:00,1.81735,1.81747,1.81735,1.81743,29900000.0
2005-06-29 02:24:00,1.81728,1.81728,1.81705,1.81714,32500000.0
2005-06-29 02:25:00,1.81688,1.81724,1.81688,1.81724,106999999.0
2005-06-29 02:26:00,1.81722,1.81732,1.81709,1.81728,76499999.0
2005-06-29 02:27:00,1.81726,1.81741,1.81726,1.81741,98200002.0
2005-06-29 02:28:00,1.81735,1.81745,1.81735,1.81745,3600000.0
2005-06-29 02:29:00,1.81742,1.81745,1.81735,1.81745,62399999.0
2005-06-29 02:30:00,1.81753,1.81753,1.81697,1.81713,85899999.0
2005-06-29 02:31:00,1.81745,1.81745,1.81715,1.81715,9600000.0
2005-06-29 02:32:00,1.81738,1.81743,1.81735,1.81739,92499999.0
2005-06-29 02:33:00,1.81749,1.81757,1.81743,1.81743,35400000.0
2005-06-29 02:34:00,1.81743,1.81746,1.81731,1.81731,36200000.0
2005-06-29 02:35:00,1.81721,1.81721,1.81708,1.81708,38700000.0
2005-06-29 02:36:00,1.81699,1.81705,1.81692,1.81692,22300000.0
2005-06-29 02:37:00,1.81689,1.81689,1.81683,1.81683,28800000.0
2005-06-29 02:38:00,1.81674,1.817,1.81674,1.817,51399999.0
2005-06-29 02:39:00,1.81705,1.81705,1.81697,1.81705,76700000.0
2005-06-29 02:40:00,1.817,1.817,1.817,1.817,24000000.0
2005-06-29 02:41:00,1.81682,1.81697,1.81676,1.81697,33000000.0
2005-06-29 02:42:00,1.817,1.81701,1.81693,1.81697,40600000.0
2005-06-29 02:43:00,1.81695,1.81698,1.81649,1.81679,134000002.0
2005-06-29 02:44:00,1.81677,1.81693,1.81677,1.81687,102199999.0
2005-06-29 02:45:00,1.81698,1.81713,1.81676,1.81676,47900000.0
2005-06-29 02:46:00,1.81665,1.81671,1.81662,1.81666,68000000.0
2005-06-29 02:47:00,1.81673,1.81673,1.81661,1.81668,38600000.0
2005-06-29 02:48:00,1.81676,1.81676,1.81665,1.81672,25600000.0
2005-06-29 02:49:00,1.81668,1.81669,1.81662,1.81662,16500000.0
2005-06-29 02:50:00,1.81664,1.81671,1.81664,1.81671,15500000.0
2005-06-29 02:51:00,1.81665,1.81675,1.81662,1.81675,98299998.0
2005-06-29 02:52:00,1.81667,1.81667,1.81659,1.81666,52899999.0
2005-06-29 02:53:00,1.81666,1.81668,1.81663,1.81668,57700001.0
2005-06-29 02:54:00,1.81665,1.81668,1.8166,1.81665,17800000.0
2005-06-29 02:55:00,1.81659,1.81666,1.81659,1.81666,2500000.0
2005-06-29 02:56:00,1.81675,1.81675,1.81665,1.8167,84099998.0
2005-06-29 02:57:00,1.81678,1.81685,1.81673,1.81678,48300000.0
2005-06-29 02:58:00,1.81685,1.81687,1.81682,1.81687,60799998.0
2005-06-29 02:59:00,1.81657,1.81676,1.81657,1.81665,58500002.0
2005-06-29 03:00:00,1.8168,1.81682,1.81664,1.81664,30400000.0
2005-06-29 03:01:00,1.81659,1.81659,1.81643,1.81643,50399999.0
2005-06-29 03:02:00,1.8163,1.8163,1.81621,1.81621,53500000.0
2005-06-29 03:03:00,1.81623,1.81623,1.81608,1.81615,109000001.0
2005-06-29 03:04:00,1.81615,1.81615,1.8161,1.81613,42300000.0
2005-06-29 03:05:00,1.81607,1.81615,1.81607,1.8161,31700000.0
2005-06-29 03:06:00,1.81609,1.81634,1.81609,1.81632,40600000.0
2005-06-29 03:07:00,1.81639,1.8165,1.81636,1.8165,19600000.0
2005-06-29 03:08:00,1.81655,1.81671,1.81655,1.81671,58800000.0
2005-06-29 03:09:00,1.81677,1.81681,1.81663,1.8167,30200000.0
2005-06-29 03:10:00,1.81668,1.81673,1.81666,1.8167,46346993.0
2005-06-29 03:11:00,1.81675,1.81675,1.8167,1.8167,17100000.0
2005-06-29 03:12:00,1.81678,1.81678,1.81665,1.8167,67300000.0
2005-06-29 03:13:00,1.8168,1.8168,1.81601,1.81601,63399999.0
2005-06-29 03:14:00,1.8162,1.81636,1.8161,1.81636,60699999.0
2005-06-29 03:15:00,1.81641,1.81641,1.81634,1.81634,24800000.0
2005-06-29 03:16:00,1.81638,1.81644,1.81636,1.81644,107499998.0
2005-06-29 03:17:00,1.81633,1.81633,1.81612,1.81632,59800000.0
2005-06-29 03:18:00,1.8163,1.81635,1.81628,1.81632,9600000.0
2005-06-29 03:19:00,1.81618,1.81618,1.81604,1.81604,37500000.0
2005-06-29 03:20:00,1.81607,1.81624,1.81602,1.81602,79699998.0
2005-06-29 03:21:00,1.81608,1.81623,1.81608,1.81621,56500001.0
2005-06-29 03:22:00,1.81618,1.81623,1.81613,1.81613,32900000.0
2005-06-29 03:23:00,1.81628,1.81629,1.81628,1.81629,17000000.0
2005-06-29 03:24:00,1.8164,1.81645,1.8164,1.81645,6700000.0
2005-06-29 03:25:00,1.8163,1.81638,1.8163,1.81638,28600000.0
2005-06-29 03:26:00,1.81638,1.81644,1.81634,1.81638,61299999.0
2005-06-29 03:27:00,1.81617,1.81626,1.81598,1.81617,65899999.0
2005-06-29 03:28:00,1.81633,1.81633,1.81624,1.81628,49200001.0
2005-06-29 03:29:00,1.81632,1.81633,1.81632,1.81633,29800000.0
2005-06-29 03:30:00,1.81641,1.81641,1.81634,1.81634,45799999.0
2005-06-29 03:31:00,1.81602,1.81626,1.81587,1.81605,72100001.0
2005-06-29 03:32:00,1.81633,1.81633,1.81622,1.81627,16600000.0
2005-06-29 03:33:00,1.81625,1.81631,1.81625,1.81631,16300000.0
2005-06-29 03:34:00,1.8161,1.81626,1.81602,1.81612,105400000.0
2005-06-29 03:35:00,1.81638,1.81642,1.81634,1.81638,25500000.0
2005-06-29 03:36:00,1.81633,1.81648,1.8163,1.81648,93300000.0
2005-06-29 03:37:00,1.81639,1.81639,1.81619,1.8162,60400001.0
2005-06-29 03:38:00,1.81614,1.81614,1.81588,1.81588,61800001.0
2005-06-29 03:39:00,1.8159,1.81595,1.8159,1.8159,78100001.0
2005-06-29 03:40:00,1.81595,1.81609,1.81595,1.81606,39300000.0
2005-06-29 03:41:00,1.81601,1.81611,1.816,1.816,41600000.0
2005-06-29 03:42:00,1.81595,1.81607,1.81588,1.81605,36400000.0
2005-06-29 03:43:00,1.81613,1.81613,1.81602,1.81602,22100000.0
2005-06-29 03:44:00,1.81613,1.81617,1.81599,1.81605,61400000.0
2005-06-29 03:45:00,1.81615,1.81643,1.81613,1.81643,31800000.0
2005-06-29 03:46:00,1.81652,1.81674,1.81638,1.8167,120600001.0
2005-06-29 03:47:00,1.81678,1.81718,1.81673,1.81718,37400000.0
2005-06-29 03:48:00,1.8171,1.81726,1.81695,1.81695,60000000.0
2005-06-29 03:49:00,1.81677,1.81697,1.81677,1.81697,50500000.0
2005-06-29 03:50:00,1.8171,1.81724,1.8171,1.81719,91900003.0
2005-06-29 03:51:00,1.81722,1.81729,1.81698,1.81699,42899999.0
2005-06-29 03:52:00,1.81687,1.81702,1.81677,1.81684,71700001.0
2005-06-29 03:53:00,1.8166,1.81672,1.81648,1.81662,118500000.0
2005-06-29 03:54:00,1.81664,1.81683,1.81655,1.81683,102200002.0
2005-06-29 03:55:00,1.81675,1.81675,1.8165,1.81655,64800000.0
2005-06-29 03:56:00,1.81653,1.81659,1.8164,1.81657,71599999.0
2005-06-29 03:57:00,1.81646,1.81646,1.81633,1.81633,39899999.0
2005-06-29 03:58:00,1.81632,1.81643,1.81629,1.81636,98400000.0
2005-06-29 03:59:00,1.8163,1.81638,1.8163,1.81638,28900000.0
2005-06-29 04:00:00,1.81633,1.81633,1.81625,1.81633,46100000.0
2005-06-29 04:01:00,1.81632,1.81632,1.8163,1.8163,23500000.0
2005-06-29 04:02:00,1.81635,1.81635,1.81635,1.81635,20600000.0
2005-06-29 04:03:00,1.8163,1.8163,1.81625,1.8163,21150000.0
2005-06-29 04:04:00,1.8163,1.81639,1.81619,1.81627,49700000.0
2005-06-29 04:05:00,1.8163,1.81635,1.81628,1.81635,21100000.0
2005-06-29 04:06:00,1.81625,1.81635,1.81625,1.8163,77500000.0
2005-06-29 04:07:00,1.81625,1.81625,1.81595,1.81595,109699998.0
2005-06-29 04:08:00,1.81605,1.81605,1.81595,1.81605,47500000.0
2005-06-29 04:09:00,1.81603,1.81604,1.81596,1.81602,59099999.0
2005-06-29 04:10:00,1.81598,1.81613,1.81591,1.81613,41100000.0
2005-06-29 04:11:00,1.8161,1.81629,1.8161,1.8162,60700000.0
2005-06-29 04:12:00,1.81628,1.81631,1.81622,1.81622,64500000.0
2005-06-29 04:13:00,1.81623,1.81623,1.8161,1.81613,87699999.0
2005-06-29 04:14:00,1.8162,1.81625,1.8161,1.8161,55700000.0
2005-06-29 04:15:00,1.81621,1.81632,1.81619,1.81632,34800000.0
2005-06-29 04:16:00,1.81632,1.81646,1.81632,1.81646,96200001.0
2005-06-29 04:17:00,1.81643,1.81643,1.81633,1.81639,35700000.0
2005-06-29 04:18:00,1.81648,1.81654,1.81648,1.81653,14900000.0
2005-06-29 04:19:00,1.81658,1.81661,1.8165,1.8165,69299999.0
2005-06-29 04:20:00,1.8163,1.8166,1.8163,1.81646,53399999.0
2005-06-29 04:21:00,1.81655,1.81674,1.81655,1.81667,55600000.0
2005-06-29 04:22:00,1.81649,1.81649,1.81615,1.81625,86299999.0
2005-06-29 04:23:00,1.81625,1.81625,1.8162,1.8162,49100001.0
2005-06-29 04:24:00,1.81617,1.81621,1.81612,1.81618,97699999.0
2005-06-29 04:25:00,1.81616,1.81616,1.81614,1.81614,23500000.0
2005-06-29 04:26:00,1.81618,1.81618,1.81611,1.81618,30000000.0
2005-06-29 04:27:00,1.81615,1.81615,1.81608,1.81615,33500000.0
2005-06-29 04:28:00,1.81608,1.81615,1.81605,1.81615,44700000.0
2005-06-29 04:29:00,1.81617,1.81625,1.81615,1.81617,74399999.0
2005-06-29 04:30:00,1.81609,1.81609,1.81605,1.81605,28100001.0
2005-06-29 04:31:00,1.81598,1.81606,1.81595,1.81606,71900001.0
2005-06-29 04:32:00,1.81608,1.81611,1.81603,1.81603,11900000.0
2005-06-29 04:33:00,1.8161,1.81618,1.81598,1.81598,39899999.0
2005-06-29 04:34:00,1.81609,1.81611,1.81604,1.81611,47700000.0
2005-06-29 04:35:00,1.81605,1.81615,1.81605,1.81615,70100002.0
2005-06-29 04:36:00,1.81605,1.81627,1.81586,1.816,52999999.0
2005-06-29 04:37:00,1.81617,1.81625,1.81612,1.8162,50299999.0
2005-06-29 04:38:00,1.81622,1.81641,1.81622,1.81641,66600000.0
2005-06-29 04:39:00,1.81656,1.81659,1.81656,1.81659,31900001.0
2005-06-29 04:40:00,1.81672,1.81672,1.81655,1.81655,28700000.0
2005-06-29 04:41:00,1.81663,1.817,1.81656,1.817,70599999.0
2005-06-29 04:42:00,1.8168,1.81685,1.81678,1.81678,44400000.0
2005-06-29 04:43:00,1.81671,1.81692,1.81671,1.81692,62650000.0
2005-06-29 04:44:00,1.81685,1.81685,1.81672,1.81673,60300000.0
2005-06-29 04:45:00,1.81691,1.81694,1.81691,1.81694,31600000.0
2005-06-29 04:46:00,1.81715,1.81715,1.8171,1.8171,8700000.0
2005-06-29 04:47:00,1.81681,1.81703,1.81669,1.81674,134100000.0
2005-06-29 04:48:00,1.81708,1.81714,1.81695,1.817,41300000.0
2005-06-29 04:49:00,1.81702,1.81718,1.81702,1.81715,61799999.0
2005-06-29 04:50:00,1.81717,1.8172,1.81712,1.81712,38300000.0
2005-06-29 04:51:00,1.81714,1.81714,1.81703,1.81703,24300000.0
2005-06-29 04:52:00,1.81705,1.81705,1.81705,1.81705,1100000.0
2005-06-29 04:53:00,1.81698,1.817,1.81698,1.817,22200000.0
2005-06-29 04:54:00,1.81702,1.81711,1.81687,1.81687,51200000.0
2005-06-29 04:55:00,1.81672,1.81702,1.81636,1.81693,55399999.0
2005-06-29 04:56:00,1.81695,1.8171,1.81695,1.8171,6300000.0
2005-06-29 04:57:00,1.81722,1.81725,1.81718,1.81725,98499998.0
2005-06-29 04:58:00,1.81698,1.81724,1.81698,1.81716,63499999.0
2005-06-29 04:59:00,1.81723,1.81723,1.81723,1.81723,1100000.0
2005-06-29 05:00:00,1.81725,1.81725,1.8172,1.8172,31900000.0
2005-06-29 05:01:00,1.81715,1.81715,1.81715,1.81715,6400000.0
2005-06-29 05:02:00,1.8173,1.8173,1.8172,1.8172,57900000.0
2005-06-29 05:03:00,1.81712,1.81713,1.81699,1.81713,68900001.0
2005-06-29 05:04:00,1.81722,1.81728,1.81681,1.81703,50800000.0
2005-06-29 05:05:00,1.81715,1.81715,1.81715,1.81715,17100000.0
2005-06-29 05:06:00,1.81697,1.81707,1.81683,1.8169,67300001.0
2005-06-29 05:07:00,1.8171,1.81712,1.81703,1.8171,47099999.0
2005-06-29 05:08:00,1.81685,1.8173,1.81681,1.8173,64700000.0
2005-06-29 05:09:00,1.81713,1.81718,1.81713,1.81718,35200000.0
2005-06-29 05:10:00,1.81729,1.81733,1.81703,1.81703,107299999.0
2005-06-29 05:11:00,1.81724,1.81731,1.81724,1.81731,8400000.0
2005-06-29 05:12:00,1.81735,1.81735,1.81735,1.81735,10000000.0
2005-06-29 05:13:00,1.81695,1.81726,1.8169,1.81713,71000001.0
2005-06-29 05:14:00,1.81725,1.81735,1.81724,1.8173,144000000.0
2005-06-29 05:15:00,1.81743,1.81768,1.81743,1.81762,65100000.0
2005-06-29 05:16:00,1.8176,1.8177,1.81759,1.81768,28000000.0
2005-06-29 05:17:00,1.81772,1.81772,1.8176,1.81764,47900000.0
2005-06-29 05:18:00,1.81758,1.81768,1.81758,1.81765,69199999.0
2005-06-29 05:19:00,1.8176,1.81765,1.8176,1.81763,67400000.0
2005-06-29 05:20:00,1.81753,1.81757,1.81748,1.81757,94500002.0
2005-06-29 05:21:00,1.81757,1.81761,1.8175,1.8175,50000000.0
2005-06-29 05:22:00,1.81735,1.81744,1.81719,1.81734,47800000.0
2005-06-29 05:23:00,1.81752,1.81752,1.8175,1.8175,700000.0
2005-06-29 05:24:00,1.81742,1.81742,1.81735,1.81735,49700000.0
2005-06-29 05:25:00,1.81732,1.81732,1.81711,1.8173,86800000.0
2005-06-29 05:26:00,1.81725,1.81725,1.81712,1.81714,67400000.0
2005-06-29 05:27:00,1.81712,1.81719,1.81712,1.81713,22000000.0
2005-06-29 05:28:00,1.81725,1.81725,1.81717,1.81717,32000000.0
2005-06-29 05:29:00,1.81723,1.81738,1.81723,1.81738,45000001.0
2005-06-29 05:30:00,1.81738,1.81739,1.81728,1.81728,48499999.0
2005-06-29 05:31:00,1.81722,1.81726,1.81722,1.81722,19600000.0
2005-06-29 05:32:00,1.81708,1.81747,1.81704,1.81719,69100000.0
2005-06-29 05:33:00,1.81732,1.81732,1.81725,1.8173,12300000.0
2005-06-29 05:34:00,1.81731,1.81731,1.81696,1.81718,124199998.0
2005-06-29 05:35:00,1.81717,1.81728,1.81717,1.81728,22699999.0
2005-06-29 05:36:00,1.81705,1.81754,1.81702,1.81743,37700000.0
2005-06-29 05:37:00,1.81729,1.81735,1.81726,1.81726,29000000.0
2005-06-29 05:38:00,1.81729,1.81729,1.81706,1.81706,49600000.0
2005-06-29 05:39:00,1.81703,1.81706,1.81703,1.81705,21600000.0
2005-06-29 05:40:00,1.81718,1.81724,1.81708,1.8172,59970000.0
2005-06-29 05:41:00,1.8172,1.81725,1.81715,1.81715,61400000.0
2005-06-29 05:42:00,1.81723,1.81727,1.81723,1.81727,24800000.0
2005-06-29 05:43:00,1.81724,1.81732,1.81724,1.81731,47399999.0
2005-06-29 05:44:00,1.81732,1.81732,1.81718,1.81718,39499999.0
2005-06-29 05:45:00,1.81717,1.81719,1.81685,1.81697,95900000.0
2005-06-29 05:46:00,1.81719,1.81726,1.81719,1.81726,6800000.0
2005-06-29 05:47:00,1.81732,1.81737,1.81721,1.81721,61800000.0
2005-06-29 05:48:00,1.81715,1.81715,1.8171,1.81715,38700001.0
2005-06-29 05:49:00,1.81703,1.8171,1.81703,1.8171,46300000.0
2005-06-29 05:50:00,1.81715,1.81715,1.81705,1.81713,75300001.0
2005-06-29 05:51:00,1.8171,1.81717,1.8171,1.81715,58200002.0
2005-06-29 05:52:00,1.81693,1.81725,1.81687,1.81724,34600000.0
2005-06-29 05:53:00,1.81713,1.81729,1.81711,1.81729,50000000.0
2005-06-29 05:54:00,1.81735,1.81737,1.8172,1.81735,48400000.0
2005-06-29 05:55:00,1.81728,1.81729,1.8172,1.8172,87399997.0
2005-06-29 05:56:00,1.81714,1.81723,1.81714,1.81719,105399999.0
2005-06-29 05:57:00,1.81723,1.81723,1.81713,1.81717,26900000.0
2005-06-29 05:58:00,1.81715,1.81715,1.81705,1.8171,52900001.0
2005-06-29 05:59:00,1.81707,1.81713,1.81701,1.81703,47900000.0
2005-06-29 06:00:00,1.81705,1.81705,1.81695,1.81697,66000001.0
2005-06-29 06:01:00,1.81705,1.81705,1.81697,1.81698,13300000.0
2005-06-29 06:02:00,1.817,1.817,1.81695,1.817,54300001.0
2005-06-29 06:03:00,1.81707,1.81707,1.81695,1.81705,39900000.0
2005-06-29 06:04:00,1.81685,1.817,1.8167,1.8167,75100000.0
2005-06-29 06:05:00,1.81698,1.81699,1.81693,1.81698,60500001.0
2005-06-29 06:06:00,1.81699,1.81724,1.81699,1.81723,54800000.0
2005-06-29 06:07:00,1.8172,1.81731,1.81717,1.81728,82300000.0
2005-06-29 06:08:00,1.817,1.81727,1.81686,1.81711,94500000.0
2005-06-29 06:09:00,1.8173,1.81735,1.8173,1.8173,64600000.0
2005-06-29 06:10:00,1.8173,1.81735,1.81725,1.81735,39200000.0
2005-06-29 06:11:00,1.81738,1.81741,1.81735,1.81738,66300000.0
2005-06-29 06:12:00,1.81737,1.81741,1.81734,1.81738,48499999.0
2005-06-29 06:13:00,1.81739,1.8174,1.81735,1.81738,62100000.0
2005-06-29 06:14:00,1.81736,1.81741,1.81736,1.81737,24700000.0
2005-06-29 06:15:00,1.81735,1.81735,1.81723,1.81735,89000001.0
2005-06-29 06:16:00,1.8173,1.81734,1.81725,1.81725,93600001.0
2005-06-29 06:17:00,1.81718,1.81737,1.817,1.81723,36800000.0
2005-06-29 06:18:00,1.81732,1.81737,1.81732,1.81737,46699999.0
2005-06-29 06:19:00,1.81726,1.81731,1.81725,1.81728,43500000.0
2005-06-29 06:20:00,1.81735,1.81736,1.81735,1.81735,10500000.0
2005-06-29 06:21:00,1.8173,1.8174,1.8173,1.81737,72100002.0
2005-06-29 06:22:00,1.81735,1.81742,1.8173,1.8173,68800001.0
2005-06-29 06:23:00,1.81726,1.81726,1.81713,1.81726,69099999.0
2005-06-29 06:24:00,1.81729,1.81734,1.81723,1.81725,81299999.0
2005-06-29 06:25:00,1.81728,1.81728,1.81715,1.81718,40499999.0
2005-06-29 06:26:00,1.81703,1.81722,1.81698,1.81718,74499998.0
2005-06-29 06:27:00,1.8172,1.81728,1.81717,1.81728,35900000.0
2005-06-29 06:28:00,1.81718,1.81723,1.81716,1.81719,53200000.0
2005-06-29 06:29:00,1.81727,1.81727,1.81727,1.81727,19799999.0
2005-06-29 06:30:00,1.8172,1.8172,1.8171,1.81717,39200000.0
2005-06-29 06:31:00,1.8171,1.81718,1.8171,1.81718,38300000.0
2005-06-29 06:32:00,1.81718,1.81718,1.81713,1.81718,114900001.0
2005-06-29 06:33:00,1.81723,1.81723,1.81723,1.81723,4300000.0
2005-06-29 06:34:00,1.81715,1.81725,1.81715,1.81722,84300001.0
2005-06-29 06:35:00,1.81717,1.81724,1.81695,1.81724,73799999.0
2005-06-29 06:36:00,1.8172,1.81725,1.8172,1.8172,54200000.0
2005-06-29 06:37:00,1.81695,1.81723,1.81693,1.81723,42850000.0
2005-06-29 06:38:00,1.81725,1.81725,1.81725,1.81725,10400000.0
2005-06-29 06:39:00,1.8172,1.81725,1.8172,1.81725,16100000.0
2005-06-29 06:40:00,1.81725,1.81725,1.81722,1.81722,16000000.0
2005-06-29 06:41:00,1.81725,1.81725,1.81718,1.81725,82300000.0
2005-06-29 06:42:00,1.8171,1.81727,1.8169,1.81727,102500003.0
2005-06-29 06:43:00,1.81723,1.81723,1.81711,1.81722,81400002.0
2005-06-29 06:44:00,1.81727,1.81727,1.81672,1.81686,85300002.0
2005-06-29 06:45:00,1.8172,1.81725,1.8171,1.81718,36700000.0
2005-06-29 06:46:00,1.81725,1.81725,1.81715,1.81722,48900000.0
2005-06-29 06:47:00,1.8172,1.81727,1.81717,1.81717,79500000.0
2005-06-29 06:48:00,1.81725,1.81725,1.81715,1.81725,44700000.0
2005-06-29 06:49:00,1.81723,1.81729,1.81717,1.81722,75300000.0
2005-06-29 06:50:00,1.8172,1.8172,1.8172,1.8172,6900000.0
2005-06-29 06:51:00,1.81724,1.81736,1.81719,1.81722,36400000.0
2005-06-29 06:52:00,1.81728,1.81738,1.81707,1.81707,39300000.0
2005-06-29 06:53:00,1.81735,1.81735,1.81728,1.81728,29100000.0
2005-06-29 06:54:00,1.81725,1.81725,1.8172,1.81725,42100001.0
2005-06-29 06:55:00,1.81723,1.81725,1.81716,1.81725,28599999.0
2005-06-29 06:56:00,1.8174,1.81748,1.81731,1.81744,49400000.0
2005-06-29 06:57:00,1.81741,1.81748,1.81741,1.81741,24300000.0
2005-06-29 06:58:00,1.81745,1.81745,1.81745,1.81745,18100000.0
2005-06-29 06:59:00,1.8174,1.81743,1.8173,1.8173,59099997.0
2005-06-29 07:00:00,1.81745,1.81745,1.81738,1.81738,17500000.0
2005-06-29 07:01:00,1.81724,1.81751,1.81713,1.81721,51200000.0
2005-06-29 07:02:00,1.81743,1.81745,1.81743,1.81745,28500000.0
2005-06-29 07:03:00,1.8174,1.81753,1.8174,1.8174,95900000.0
2005-06-29 07:04:00,1.81745,1.81745,1.8174,1.8174,35400001.0
2005-06-29 07:05:00,1.81737,1.81745,1.81737,1.8174,36599999.0
2005-06-29 07:06:00,1.81739,1.81739,1.81731,1.81731,5500000.0
2005-06-29 07:07:00,1.8174,1.8174,1.81733,1.81733,25200000.0
2005-06-29 07:08:00,1.8173,1.8173,1.81715,1.81724,39500000.0
2005-06-29 07:09:00,1.81715,1.81728,1.81702,1.81726,79300000.0
2005-06-29 07:10:00,1.81724,1.81735,1.81724,1.81728,33100000.0
2005-06-29 07:11:00,1.81713,1.81713,1.81712,1.81712,8100000.0
2005-06-29 07:12:00,1.81698,1.81719,1.81698,1.81715,127099998.0
2005-06-29 07:13:00,1.81713,1.81713,1.81697,1.81704,103399998.0
2005-06-29 07:14:00,1.81705,1.81715,1.81705,1.8171,108500001.0
2005-06-29 07:15:00,1.81713,1.81713,1.81694,1.81707,72100001.0
2005-06-29 07:16:00,1.81697,1.8171,1.81697,1.81703,62699999.0
2005-06-29 07:17:00,1.81702,1.81702,1.81691,1.81702,87500000.0
2005-06-29 07:18:00,1.81703,1.81708,1.81703,1.81708,43499998.0
2005-06-29 07:19:00,1.8171,1.81715,1.81707,1.81707,55000000.0
2005-06-29 07:20:00,1.81706,1.81707,1.81696,1.81705,60300000.0
2005-06-29 07:21:00,1.817,1.81707,1.817,1.81705,122599998.0
2005-06-29 07:22:00,1.81698,1.81705,1.81698,1.81705,39199999.0
2005-06-29 07:23:00,1.81701,1.81701,1.81694,1.81694,22700000.0
2005-06-29 07:24:00,1.81687,1.81688,1.81677,1.81681,117499997.0
2005-06-29 07:25:00,1.8168,1.81688,1.81672,1.8168,57500000.0
2005-06-29 07:26:00,1.8168,1.81685,1.8168,1.81685,118100002.0
2005-06-29 07:27:00,1.81675,1.81685,1.81675,1.81678,73100000.0
2005-06-29 07:28:00,1.81678,1.8168,1.81678,1.8168,32999999.0
2005-06-29 07:29:00,1.81685,1.81685,1.81685,1.81685,3400000.0
2005-06-29 07:30:00,1.81685,1.81685,1.8168,1.8168,34999999.0
2005-06-29 07:31:00,1.81678,1.81683,1.81675,1.8168,76100000.0
2005-06-29 07:32:00,1.81681,1.81691,1.81681,1.81688,96099997.0
2005-06-29 07:33:00,1.81695,1.81695,1.81688,1.81695,51900000.0
2005-06-29 07:34:00,1.81691,1.81703,1.81691,1.81699,109200001.0
2005-06-29 07:35:00,1.81705,1.81707,1.81695,1.817,89299999.0
2005-06-29 07:36:00,1.81703,1.81703,1.81692,1.81698,31500000.0
2005-06-29 07:37:00,1.817,1.817,1.817,1.817,21400000.0
2005-06-29 07:38:00,1.81708,1.81711,1.81703,1.81711,69300001.0
2005-06-29 07:39:00,1.81703,1.81707,1.81703,1.81707,16900000.0
2005-06-29 07:40:00,1.81706,1.81706,1.8169,1.81699,83600000.0
2005-06-29 07:41:00,1.81698,1.81703,1.81694,1.81698,79299999.0
2005-06-29 07:42:00,1.817,1.81705,1.81695,1.81695,91800002.0
2005-06-29 07:43:00,1.81704,1.81704,1.81682,1.81682,88999998.0
2005-06-29 07:44:00,1.81685,1.817,1.81685,1.817,59700001.0
2005-06-29 07:45:00,1.81695,1.81697,1.8169,1.8169,33200000.0
2005-06-29 07:46:00,1.81693,1.81706,1.81693,1.817,14100000.0
2005-06-29 07:47:00,1.81708,1.81713,1.81699,1.81713,65699998.0
2005-06-29 07:48:00,1.81712,1.81712,1.81706,1.81706,32300000.0
2005-06-29 07:49:00,1.8171,1.81718,1.81705,1.81707,98700001.0
2005-06-29 07:50:00,1.81703,1.81703,1.81687,1.817,105399999.0
2005-06-29 07:51:00,1.81693,1.81702,1.81693,1.81698,12800000.0
2005-06-29 07:52:00,1.81703,1.81703,1.81694,1.81697,32100000.0
2005-06-29 07:53:00,1.81691,1.81702,1.81691,1.81702,16700000.0
2005-06-29 07:54:00,1.81698,1.81698,1.81686,1.8169,36100000.0
2005-06-29 07:55:00,1.81708,1.8171,1.81695,1.81703,74900000.0
2005-06-29 07:56:00,1.81705,1.81705,1.81698,1.81698,3200000.0
2005-06-29 07:57:00,1.81697,1.81703,1.81697,1.81703,24800000.0
2005-06-29 07:58:00,1.81707,1.81713,1.81692,1.81713,67499999.0
2005-06-29 07:59:00,1.81742,1.81768,1.81742,1.81768,47000000.0
2005-06-29 08:00:00,1.81768,1.81768,1.81762,1.81762,5600000.0
2005-06-29 08:01:00,1.81755,1.81755,1.81745,1.81745,95299998.0
2005-06-29 08:02:00,1.81748,1.8175,1.81744,1.81748,60200001.0
2005-06-29 08:03:00,1.81746,1.8175,1.81738,1.81738,44700000.0
2005-06-29 08:04:00,1.81742,1.81753,1.81737,1.81753,48900000.0
2005-06-29 08:05:00,1.81752,1.81752,1.81735,1.81752,66500000.0
2005-06-29 08:06:00,1.81735,1.81735,1.81733,1.81733,7900000.0
2005-06-29 08:07:00,1.81713,1.81731,1.81713,1.81728,98100002.0
2005-06-29 08:08:00,1.8173,1.81735,1.81725,1.81735,28500000.0
2005-06-29 08:09:00,1.81733,1.81746,1.81733,1.81746,23800000.0
2005-06-29 08:10:00,1.8174,1.81743,1.81733,1.81736,77900000.0
2005-06-29 08:11:00,1.81728,1.81728,1.81708,1.8171,23000000.0
2005-06-29 08:12:00,1.81711,1.81722,1.81704,1.81704,111499999.0
2005-06-29 08:13:00,1.81681,1.81681,1.81627,1.81627,45500000.0
2005-06-29 08:14:00,1.81637,1.81645,1.81597,1.81597,45600000.0
2005-06-29 08:15:00,1.81586,1.81587,1.81565,1.81582,53600000.0
2005-06-29 08:16:00,1.8159,1.8159,1.81549,1.81549,49799998.0
2005-06-29 08:17:00,1.81513,1.81513,1.81478,1.81484,78299999.0
2005-06-29 08:18:00,1.81463,1.81463,1.81431,1.81447,53900000.0
2005-06-29 08:19:00,1.81455,1.81464,1.81447,1.8146,103100000.0
2005-06-29 08:20:00,1.81483,1.81483,1.81464,1.81467,112300002.0
2005-06-29 08:21:00,1.8146,1.81467,1.81425,1.81425,95000000.0
2005-06-29 08:22:00,1.81408,1.81427,1.81408,1.81426,54100000.0
2005-06-29 08:23:00,1.81428,1.81432,1.81428,1.81432,16600000.0
2005-06-29 08:24:00,1.81434,1.81459,1.81432,1.81459,41699999.0
2005-06-29 08:25:00,1.8146,1.8147,1.8146,1.81467,49299999.0
2005-06-29 08:26:00,1.81464,1.81477,1.81461,1.81463,69700000.0
2005-06-29 08:27:00,1.81465,1.81501,1.81465,1.81493,44100000.0
2005-06-29 08:28:00,1.81489,1.81492,1.81472,1.81481,108300000.0
2005-06-29 08:29:00,1.81482,1.81498,1.81479,1.81481,82800000.0
2005-06-29 08:30:00,1.81484,1.81495,1.81476,1.81476,30600001.0
2005-06-29 08:31:00,1.81461,1.81462,1.81447,1.81462,67000000.0
2005-06-29 08:32:00,1.81468,1.81478,1.81466,1.81478,35200000.0
2005-06-29 08:33:00,1.81483,1.81483,1.81475,1.81478,75200001.0
2005-06-29 08:34:00,1.81484,1.81496,1.81477,1.81491,106100000.0
2005-06-29 08:35:00,1.81497,1.81508,1.81497,1.81508,50099999.0
2005-06-29 08:36:00,1.8151,1.81518,1.8151,1.81518,38800001.0
2005-06-29 08:37:00,1.81498,1.81498,1.81468,1.81468,51399999.0
2005-06-29 08:38:00,1.81453,1.81453,1.81416,1.81418,41500000.0
2005-06-29 08:39:00,1.81427,1.81427,1.81408,1.81414,62000001.0
2005-06-29 08:40:00,1.81407,1.81419,1.81406,1.8141,74900000.0
2005-06-29 08:41:00,1.8142,1.8145,1.8142,1.81447,108300001.0
2005-06-29 08:42:00,1.81445,1.81453,1.81428,1.81448,51700000.0
2005-06-29 08:43:00,1.81465,1.81473,1.81461,1.81473,36300000.0
2005-06-29 08:44:00,1.81487,1.81501,1.81487,1.81497,68300000.0
2005-06-29 08:45:00,1.81503,1.81504,1.81498,1.81502,47200000.0
2005-06-29 08:46:00,1.81496,1.81518,1.81486,1.81518,62900000.0
2005-06-29 08:47:00,1.81517,1.81522,1.81512,1.81512,72100000.0
2005-06-29 08:48:00,1.81507,1.81507,1.81475,1.81475,71099999.0
2005-06-29 08:49:00,1.81485,1.81495,1.81479,1.8149,88500000.0
2005-06-29 08:50:00,1.81493,1.815,1.81489,1.81493,72200000.0
2005-06-29 08:51:00,1.81484,1.81501,1.81478,1.81486,171800000.0
2005-06-29 08:52:00,1.81487,1.81507,1.81487,1.81499,45300000.0
2005-06-29 08:53:00,1.81486,1.81497,1.81484,1.81484,29200000.0
2005-06-29 08:54:00,1.81485,1.81494,1.81485,1.81491,71900001.0
2005-06-29 08:55:00,1.81486,1.81489,1.81472,1.81477,69249999.0
2005-06-29 08:56:00,1.81479,1.81479,1.81463,1.81464,39400001.0
2005-06-29 08:57:00,1.81475,1.81475,1.8147,1.8147,4000000.0
2005-06-29 08:58:00,1.8147,1.81486,1.8147,1.81486,31200000.0
2005-06-29 08:59:00,1.81488,1.81488,1.81467,1.81469,42800001.0
2005-06-29 09:00:00,1.81473,1.81479,1.81473,1.81474,105999999.0
2005-06-29 09:01:00,1.81477,1.81477,1.81468,1.81468,45200000.0
2005-06-29 09:02:00,1.81468,1.81473,1.81464,1.81467,37800000.0
2005-06-29 09:03:00,1.81469,1.81469,1.81451,1.81458,80499999.0
2005-06-29 09:04:00,1.81447,1.81447,1.81428,1.81434,107999999.0
2005-06-29 09:05:00,1.81447,1.81447,1.81425,1.81425,52500000.0
2005-06-29 09:06:00,1.8143,1.8143,1.81419,1.81423,109900000.0
2005-06-29 09:07:00,1.81424,1.81439,1.81424,1.81424,108699998.0
2005-06-29 09:08:00,1.81425,1.81435,1.8142,1.8142,141000001.0
2005-06-29 09:09:00,1.81437,1.81437,1.81408,1.81408,74800001.0
2005-06-29 09:10:00,1.81428,1.81433,1.81425,1.81433,21900000.0
2005-06-29 09:11:00,1.81439,1.81439,1.81438,1.81438,13600000.0
2005-06-29 09:12:00,1.81448,1.8148,1.81448,1.8148,50450000.0
2005-06-29 09:13:00,1.81479,1.81484,1.81478,1.81479,21600000.0
2005-06-29 09:14:00,1.81465,1.81474,1.81439,1.8146,30600000.0
2005-06-29 09:15:00,1.81445,1.81445,1.81445,1.81445,300000.0
2005-06-29 09:16:00,1.81443,1.8145,1.81438,1.81443,38600000.0
2005-06-29 09:17:00,1.81452,1.81463,1.8145,1.8146,40000000.0
2005-06-29 09:18:00,1.8146,1.81465,1.8146,1.81465,41099999.0
2005-06-29 09:19:00,1.81463,1.81488,1.81459,1.81488,38400000.0
2005-06-29 09:20:00,1.815,1.81517,1.81491,1.81511,56100001.0
2005-06-29 09:21:00,1.81506,1.81506,1.81487,1.81498,45800000.0
2005-06-29 09:22:00,1.81501,1.8151,1.81497,1.81508,71100000.0
2005-06-29 09:23:00,1.81497,1.81497,1.81474,1.81492,55600000.0
2005-06-29 09:24:00,1.81484,1.81484,1.81457,1.8146,45299999.0
2005-06-29 09:25:00,1.81458,1.8148,1.81458,1.81463,47100002.0
2005-06-29 09:26:00,1.81462,1.8147,1.81453,1.8147,79199998.0
2005-06-29 09:27:00,1.81477,1.81486,1.81466,1.81466,64699999.0
2005-06-29 09:28:00,1.81465,1.81487,1.81465,1.81481,61500000.0
2005-06-29 09:29:00,1.8149,1.815,1.81479,1.815,47300000.0
2005-06-29 09:30:00,1.81507,1.81527,1.81507,1.81524,23900000.0
2005-06-29 09:31:00,1.81521,1.81527,1.81514,1.81525,93500000.0
2005-06-29 09:32:00,1.81528,1.81546,1.81528,1.81546,46099999.0
2005-06-29 09:33:00,1.8157,1.81575,1.81554,1.81554,32500000.0
2005-06-29 09:34:00,1.8154,1.81546,1.81537,1.81545,121499999.0
2005-06-29 09:35:00,1.81533,1.81542,1.81529,1.81537,37099999.0
2005-06-29 09:36:00,1.81525,1.81537,1.81525,1.81528,65400002.0
2005-06-29 09:37:00,1.81525,1.81536,1.81516,1.81516,52200000.0
2005-06-29 09:38:00,1.81518,1.81524,1.81509,1.81522,91300001.0
2005-06-29 09:39:00,1.81513,1.81523,1.81512,1.81512,60100000.0
2005-06-29 09:40:00,1.81503,1.81508,1.81491,1.81508,64100001.0
2005-06-29 09:41:00,1.81475,1.81487,1.81475,1.81487,33600000.0
2005-06-29 09:42:00,1.81502,1.81505,1.8147,1.8147,42800000.0
2005-06-29 09:43:00,1.81463,1.81484,1.81463,1.8147,79800001.0
2005-06-29 09:44:00,1.8147,1.8147,1.81452,1.81459,129100000.0
2005-06-29 09:45:00,1.81458,1.81458,1.81453,1.81453,24800000.0
2005-06-29 09:46:00,1.81453,1.81453,1.81432,1.81444,46100000.0
2005-06-29 09:47:00,1.81443,1.81451,1.81432,1.81432,62299999.0
2005-06-29 09:48:00,1.81437,1.81449,1.81437,1.81446,75400000.0
2005-06-29 09:49:00,1.8145,1.8145,1.81421,1.81421,176700003.0
2005-06-29 09:50:00,1.81419,1.81432,1.81419,1.81423,75300000.0
2005-06-29 09:51:00,1.8142,1.8142,1.81408,1.81415,47500000.0
2005-06-29 09:52:00,1.81412,1.8143,1.81412,1.81427,60400002.0
2005-06-29 09:53:00,1.81411,1.81419,1.81406,1.81408,142700002.0
2005-06-29 09:54:00,1.81385,1.81385,1.81297,1.81314,94700001.0
2005-06-29 09:55:00,1.81282,1.81282,1.81248,1.81269,49600000.0
2005-06-29 09:56:00,1.81278,1.81278,1.81259,1.81271,65000001.0
2005-06-29 09:57:00,1.81287,1.8131,1.81287,1.8131,47300000.0
2005-06-29 09:58:00,1.81318,1.81318,1.81287,1.81287,44800000.0
2005-06-29 09:59:00,1.81273,1.81285,1.81273,1.81285,77199998.0
2005-06-29 10:00:00,1.81282,1.81287,1.81273,1.81273,72100000.0
2005-06-29 10:01:00,1.8129,1.81294,1.81281,1.81293,80000000.0
2005-06-29 10:02:00,1.81299,1.81316,1.81299,1.81316,27300000.0
2005-06-29 10:03:00,1.81318,1.81318,1.813,1.81309,51700000.0
2005-06-29 10:04:00,1.81327,1.81369,1.81327,1.81353,58999998.0
2005-06-29 10:05:00,1.81355,1.81361,1.81348,1.81348,42800000.0
2005-06-29 10:06:00,1.81357,1.81365,1.81342,1.81342,37600000.0
2005-06-29 10:07:00,1.81355,1.81367,1.81355,1.81366,53600000.0
2005-06-29 10:08:00,1.8136,1.8136,1.8135,1.81352,36100000.0
2005-06-29 10:09:00,1.81363,1.81367,1.81356,1.8136,128000001.0
2005-06-29 10:10:00,1.8136,1.81375,1.81356,1.81375,103100000.0
2005-06-29 10:11:00,1.81378,1.81378,1.81357,1.81357,50300001.0
2005-06-29 10:12:00,1.81361,1.8137,1.8136,1.81366,87399998.0
2005-06-29 10:13:00,1.81374,1.81382,1.81368,1.81368,52200000.0
2005-06-29 10:14:00,1.81369,1.81381,1.81368,1.81368,47700000.0
2005-06-29 10:15:00,1.81361,1.81361,1.81339,1.81348,36600001.0
2005-06-29 10:16:00,1.8134,1.81348,1.8134,1.81342,67699999.0
2005-06-29 10:17:00,1.81333,1.81333,1.81312,1.81324,61200000.0
2005-06-29 10:18:00,1.81318,1.81324,1.81315,1.81324,64600000.0
2005-06-29 10:19:00,1.81317,1.8132,1.81315,1.81318,26000000.0
2005-06-29 10:20:00,1.81304,1.81304,1.81254,1.81254,68000000.0
2005-06-29 10:21:00,1.81248,1.81257,1.81245,1.81255,92000001.0
2005-06-29 10:22:00,1.81263,1.81266,1.81256,1.81266,37700000.0
2005-06-29 10:23:00,1.81268,1.81276,1.81258,1.8126,48300000.0
2005-06-29 10:24:00,1.81258,1.81288,1.81257,1.81288,30600000.0
2005-06-29 10:25:00,1.81293,1.81305,1.81275,1.81305,90800000.0
2005-06-29 10:26:00,1.81322,1.81337,1.81322,1.81335,42400000.0
2005-06-29 10:27:00,1.81338,1.81347,1.81321,1.81321,112399998.0
2005-06-29 10:28:00,1.8133,1.81349,1.8133,1.8134,62600001.0
2005-06-29 10:29:00,1.81334,1.81342,1.81329,1.81333,125800001.0
2005-06-29 10:30:00,1.81335,1.81384,1.81335,1.81384,98500001.0
2005-06-29 10:31:00,1.81398,1.81431,1.81397,1.81428,45000000.0
2005-06-29 10:32:00,1.81418,1.81423,1.81405,1.81406,81099999.0
2005-06-29 10:33:00,1.81412,1.81431,1.81403,1.81426,87100000.0
2005-06-29 10:34:00,1.81443,1.81443,1.81425,1.8143,94699999.0
2005-06-29 10:35:00,1.81433,1.81435,1.81424,1.81435,47100000.0
2005-06-29 10:36:00,1.81448,1.81464,1.81448,1.81454,78800000.0
2005-06-29 10:37:00,1.8146,1.81472,1.81457,1.81459,58600000.0
2005-06-29 10:38:00,1.81457,1.81463,1.81457,1.81461,70299999.0
2005-06-29 10:39:00,1.81457,1.81459,1.81421,1.81421,40900000.0
2005-06-29 10:40:00,1.81442,1.81461,1.8144,1.81461,74400000.0
2005-06-29 10:41:00,1.81468,1.81497,1.81468,1.81486,26600000.0
2005-06-29 10:42:00,1.81502,1.81535,1.81502,1.81535,34900000.0
2005-06-29 10:43:00,1.81544,1.81588,1.81544,1.81575,128200001.0
2005-06-29 10:44:00,1.81565,1.81581,1.81553,1.81553,43500000.0
2005-06-29 10:45:00,1.81535,1.81535,1.81527,1.81534,74000001.0
2005-06-29 10:46:00,1.81532,1.81548,1.81525,1.81536,114000001.0
2005-06-29 10:47:00,1.81544,1.81597,1.81544,1.81597,83499999.0
2005-06-29 10:48:00,1.8159,1.8159,1.81556,1.81568,86800000.0
2005-06-29 10:49:00,1.81563,1.81583,1.81557,1.8156,116599998.0
2005-06-29 10:50:00,1.81562,1.81587,1.81562,1.81575,43700000.0
2005-06-29 10:51:00,1.81553,1.81553,1.8152,1.8152,10400000.0
2005-06-29 10:52:00,1.81519,1.81519,1.81499,1.81502,121700002.0
2005-06-29 10:53:00,1.81496,1.81496,1.81467,1.81467,153600003.0
2005-06-29 10:54:00,1.81463,1.81463,1.81448,1.81448,57100000.0
2005-06-29 10:55:00,1.81438,1.81438,1.81405,1.81411,55300000.0
2005-06-29 10:56:00,1.8141,1.81421,1.81394,1.81421,122300001.0
2005-06-29 10:57:00,1.81427,1.81427,1.81406,1.8141,28900000.0
2005-06-29 10:58:00,1.81418,1.81425,1.8141,1.81419,73499999.0
2005-06-29 10:59:00,1.81418,1.81428,1.81415,1.81425,87899999.0
2005-06-29 11:00:00,1.81427,1.81433,1.81421,1.81433,36100000.0
2005-06-29 11:01:00,1.81436,1.81465,1.81436,1.81465,71500000.0
2005-06-29 11:02:00,1.81466,1.81466,1.81455,1.81457,82800000.0
2005-06-29 11:03:00,1.8146,1.8146,1.8145,1.81457,29600001.0
2005-06-29 11:04:00,1.81459,1.81465,1.81455,1.81455,18300000.0
2005-06-29 11:05:00,1.81456,1.8147,1.81439,1.81465,126399999.0
2005-06-29 11:06:00,1.81481,1.81481,1.81438,1.81438,42899999.0
2005-06-29 11:07:00,1.81439,1.81443,1.81437,1.81442,56400000.0
2005-06-29 11:08:00,1.81449,1.8147,1.81445,1.8147,86900000.0
2005-06-29 11:09:00,1.81462,1.8147,1.81441,1.81441,69300001.0
2005-06-29 11:10:00,1.8144,1.81452,1.8144,1.81452,40100001.0
2005-06-29 11:11:00,1.81465,1.8148,1.81465,1.81479,43100000.0
2005-06-29 11:12:00,1.81494,1.815,1.81483,1.81483,42100000.0
2005-06-29 11:13:00,1.81497,1.81517,1.81497,1.81515,57600000.0
2005-06-29 11:14:00,1.81525,1.81553,1.81525,1.81553,21200000.0
2005-06-29 11:15:00,1.81555,1.81585,1.81555,1.81572,23700000.0
2005-06-29 11:16:00,1.81567,1.81599,1.81563,1.81599,41746994.0
2005-06-29 11:17:00,1.81607,1.81619,1.81578,1.81586,89500000.0
2005-06-29 11:18:00,1.8158,1.8158,1.81552,1.81562,114100000.0
2005-06-29 11:19:00,1.81548,1.81557,1.81547,1.81551,36400000.0
2005-06-29 11:20:00,1.81528,1.81539,1.81504,1.81504,69200000.0
2005-06-29 11:21:00,1.815,1.815,1.81458,1.81458,52800000.0
2005-06-29 11:22:00,1.81458,1.8146,1.81433,1.81454,91900000.0
2005-06-29 11:23:00,1.81467,1.81467,1.81457,1.81463,86499999.0
2005-06-29 11:24:00,1.81457,1.81462,1.81443,1.8146,64100001.0
2005-06-29 11:25:00,1.81443,1.81455,1.81433,1.81434,65900000.0
2005-06-29 11:26:00,1.81447,1.81457,1.81446,1.81448,35500000.0
2005-06-29 11:27:00,1.81458,1.81504,1.81458,1.81489,53400000.0
2005-06-29 11:28:00,1.8149,1.8151,1.81481,1.81496,88499999.0
2005-06-29 11:29:00,1.81488,1.81509,1.81476,1.81509,106800000.0
2005-06-29 11:30:00,1.81508,1.81509,1.81491,1.81503,120599998.0
2005-06-29 11:31:00,1.81505,1.81524,1.81504,1.81504,141000002.0
2005-06-29 11:32:00,1.81495,1.81504,1.81483,1.81504,53200000.0
2005-06-29 11:33:00,1.815,1.81512,1.81498,1.81512,44600001.0
2005-06-29 11:34:00,1.81523,1.81523,1.81492,1.81498,58000000.0
2005-06-29 11:35:00,1.81487,1.81499,1.81478,1.81479,63500001.0
2005-06-29 11:36:00,1.8147,1.81477,1.81465,1.81477,100100000.0
2005-06-29 11:37:00,1.81475,1.81475,1.81465,1.8147,76599999.0
2005-06-29 11:38:00,1.81471,1.81478,1.81461,1.81478,34900000.0
2005-06-29 11:39:00,1.81473,1.81473,1.81457,1.81459,15600000.0
2005-06-29 11:40:00,1.81448,1.8146,1.8144,1.81445,66300000.0
2005-06-29 11:41:00,1.8143,1.8143,1.81422,1.81427,10600000.0
2005-06-29 11:42:00,1.81434,1.81441,1.81423,1.81431,101100000.0
2005-06-29 11:43:00,1.81436,1.81436,1.81423,1.81425,32900000.0
2005-06-29 11:44:00,1.81435,1.81448,1.81435,1.81445,48100002.0
2005-06-29 11:45:00,1.81447,1.81452,1.81442,1.81442,39900000.0
2005-06-29 11:46:00,1.8144,1.81453,1.8143,1.81449,107000000.0
2005-06-29 11:47:00,1.81448,1.81463,1.81435,1.81435,96500000.0
2005-06-29 11:48:00,1.8143,1.81437,1.81426,1.81427,67500000.0
2005-06-29 11:49:00,1.81422,1.8143,1.81414,1.81414,66900001.0
2005-06-29 11:50:00,1.81413,1.8143,1.81404,1.8143,98800000.0
2005-06-29 11:51:00,1.81437,1.8144,1.8142,1.81429,54300000.0
2005-06-29 11:52:00,1.81422,1.81432,1.81421,1.81426,83800000.0
2005-06-29 11:53:00,1.81419,1.8142,1.81417,1.81418,45700000.0
2005-06-29 11:54:00,1.81408,1.81409,1.81389,1.81389,80600000.0
2005-06-29 11:55:00,1.81402,1.8141,1.81402,1.81404,36100000.0
2005-06-29 11:56:00,1.81396,1.81399,1.81396,1.81399,25799999.0
2005-06-29 11:57:00,1.81392,1.81407,1.81387,1.81397,131099998.0
2005-06-29 11:58:00,1.814,1.81415,1.8139,1.8139,43500000.0
2005-06-29 11:59:00,1.8139,1.81401,1.81389,1.81395,59200000.0
2005-06-29 12:00:00,1.81374,1.81374,1.81256,1.81261,67400000.0
2005-06-29 12:01:00,1.81234,1.81234,1.81159,1.81171,129799998.0
2005-06-29 12:02:00,1.81143,1.81143,1.81076,1.81076,42400000.0
2005-06-29 12:03:00,1.811,1.81128,1.811,1.81116,39900001.0
2005-06-29 12:04:00,1.81102,1.81134,1.81102,1.81106,41800000.0
2005-06-29 12:05:00,1.81094,1.81097,1.81055,1.81055,102700000.0
2005-06-29 12:06:00,1.81033,1.81046,1.81027,1.81046,66000000.0
2005-06-29 12:07:00,1.81062,1.81078,1.81062,1.81075,77800000.0
2005-06-29 12:08:00,1.81079,1.81103,1.81079,1.81097,49400000.0
2005-06-29 12:09:00,1.81098,1.81113,1.81098,1.81113,22200000.0
2005-06-29 12:10:00,1.81117,1.81121,1.81113,1.81117,19600000.0
2005-06-29 12:11:00,1.81108,1.81109,1.81094,1.81094,60400000.0
2005-06-29 12:12:00,1.81092,1.81097,1.81067,1.81067,29300000.0
2005-06-29 12:13:00,1.81042,1.81047,1.81019,1.8102,54699999.0
2005-06-29 12:14:00,1.80978,1.80981,1.80929,1.8093,81800000.0
2005-06-29 12:15:00,1.80934,1.80955,1.80934,1.80953,49999999.0
2005-06-29 12:16:00,1.80952,1.80971,1.80948,1.8096,45600000.0
2005-06-29 12:17:00,1.80958,1.8103,1.80958,1.81027,110699999.0
2005-06-29 12:18:00,1.81049,1.81055,1.81,1.81,60100001.0
2005-06-29 12:19:00,1.80998,1.80999,1.80982,1.80999,77100002.0
2005-06-29 12:20:00,1.81,1.81,1.80972,1.80984,82000000.0
2005-06-29 12:21:00,1.80976,1.81016,1.80976,1.81009,44700000.0
2005-06-29 12:22:00,1.81009,1.81045,1.81009,1.81045,100499998.0
2005-06-29 12:23:00,1.81049,1.81066,1.81049,1.81052,33700000.0
2005-06-29 12:24:00,1.81074,1.81089,1.81065,1.81065,82700001.0
2005-06-29 12:25:00,1.81062,1.81071,1.81055,1.81057,52800000.0
2005-06-29 12:26:00,1.81057,1.8106,1.81024,1.81024,26700000.0
2005-06-29 12:27:00,1.80998,1.80998,1.80987,1.80987,11000000.0
2005-06-29 12:28:00,1.80963,1.80963,1.80942,1.80942,89499999.0
2005-06-29 12:29:00,1.80948,1.80957,1.8094,1.80957,93100001.0
2005-06-29 12:30:00,1.80959,1.80974,1.80949,1.80968,77600000.0
2005-06-29 12:31:00,1.80974,1.81,1.80974,1.81,91200000.0
2005-06-29 12:32:00,1.80985,1.80987,1.80955,1.80955,62700000.0
2005-06-29 12:33:00,1.80905,1.80905,1.80826,1.80833,59700000.0
2005-06-29 12:34:00,1.80833,1.80852,1.80818,1.80838,50600000.0
2005-06-29 12:35:00,1.80857,1.80906,1.80857,1.80906,26700000.0
2005-06-29 12:36:00,1.80914,1.80918,1.809,1.809,41800000.0
2005-06-29 12:37:00,1.80888,1.80901,1.80885,1.80885,40000000.0
2005-06-29 12:38:00,1.80888,1.80915,1.80882,1.80915,63300001.0
2005-06-29 12:39:00,1.80926,1.80952,1.80926,1.80952,51399999.0
2005-06-29 12:40:00,1.8096,1.8097,1.8096,1.80966,67499998.0
2005-06-29 12:41:00,1.80952,1.80975,1.80952,1.8096,44600000.0
2005-06-29 12:42:00,1.80947,1.80947,1.80906,1.80906,43100001.0
2005-06-29 12:43:00,1.809,1.80908,1.80893,1.80893,112400001.0
2005-06-29 12:44:00,1.80894,1.80916,1.80894,1.8091,60700000.0
2005-06-29 12:45:00,1.80922,1.80946,1.80922,1.80945,82299999.0
2005-06-29 12:46:00,1.8095,1.8095,1.80929,1.80944,41400000.0
2005-06-29 12:47:00,1.80938,1.80938,1.80912,1.80912,62300001.0
2005-06-29 12:48:00,1.80907,1.80909,1.80893,1.80893,43800000.0
2005-06-29 12:49:00,1.809,1.80902,1.80898,1.80898,22600000.0
2005-06-29 12:50:00,1.80897,1.80902,1.80895,1.80899,76700000.0
2005-06-29 12:51:00,1.80889,1.8091,1.80887,1.8091,55699999.0
2005-06-29 12:52:00,1.80917,1.80922,1.80912,1.80912,83099999.0
2005-06-29 12:53:00,1.80911,1.80943,1.80903,1.80943,116400000.0
2005-06-29 12:54:00,1.80945,1.80962,1.80942,1.8095,87399999.0
2005-06-29 12:55:00,1.80966,1.80966,1.80942,1.80949,53299998.0
2005-06-29 12:56:00,1.80935,1.80935,1.80911,1.80911,59599999.0
2005-06-29 12:57:00,1.80924,1.80938,1.80922,1.80936,56899998.0
2005-06-29 12:58:00,1.8093,1.8093,1.80916,1.80927,82299999.0
2005-06-29 12:59:00,1.80893,1.80932,1.80893,1.80932,122700002.0
2005-06-29 13:00:00,1.80935,1.80945,1.80918,1.80919,74100000.0
2005-06-29 13:01:00,1.80907,1.80919,1.80907,1.80915,66800000.0
2005-06-29 13:02:00,1.80915,1.80941,1.80915,1.80928,81099999.0
2005-06-29 13:03:00,1.8093,1.80932,1.80923,1.80924,27600000.0
2005-06-29 13:04:00,1.80917,1.80921,1.80912,1.80921,105699999.0
2005-06-29 13:05:00,1.80906,1.80919,1.809,1.80914,43600000.0
2005-06-29 13:06:00,1.80915,1.80915,1.80886,1.80887,63800000.0
2005-06-29 13:07:00,1.80881,1.80894,1.80881,1.80889,81899999.0
2005-06-29 13:08:00,1.80895,1.80898,1.8089,1.80898,83100000.0
2005-06-29 13:09:00,1.80885,1.80918,1.80884,1.80918,41800000.0
2005-06-29 13:10:00,1.80922,1.80927,1.809,1.809,29700000.0
2005-06-29 13:11:00,1.80875,1.8088,1.80855,1.80873,21800000.0
2005-06-29 13:12:00,1.8083,1.8083,1.80792,1.80803,51400000.0
2005-06-29 13:13:00,1.80765,1.80765,1.80722,1.80722,29600000.0
2005-06-29 13:14:00,1.80717,1.80821,1.80717,1.80821,60700000.0
2005-06-29 13:15:00,1.80829,1.80835,1.80817,1.80819,66200000.0
2005-06-29 13:16:00,1.80824,1.8083,1.80814,1.80819,26500000.0
2005-06-29 13:17:00,1.8081,1.80816,1.80795,1.80807,56000000.0
2005-06-29 13:18:00,1.80806,1.80807,1.80758,1.80758,86799999.0
2005-06-29 13:19:00,1.80756,1.80757,1.80744,1.80757,54900000.0
2005-06-29 13:20:00,1.80757,1.8076,1.80742,1.80749,57300000.0
2005-06-29 13:21:00,1.80747,1.80747,1.80729,1.80733,26600000.0
2005-06-29 13:22:00,1.80742,1.8075,1.80737,1.80737,77100000.0
2005-06-29 13:23:00,1.80747,1.80785,1.80747,1.80785,45300001.0
2005-06-29 13:24:00,1.80781,1.80785,1.80767,1.80778,37500000.0
2005-06-29 13:25:00,1.80775,1.80775,1.80758,1.80771,35199999.0
2005-06-29 13:26:00,1.80779,1.80799,1.80779,1.80786,75400001.0
2005-06-29 13:27:00,1.8079,1.80803,1.80786,1.80803,62500001.0
2005-06-29 13:28:00,1.80802,1.80822,1.80802,1.80817,53899999.0
2005-06-29 13:29:00,1.80816,1.80817,1.80793,1.80793,41700000.0
2005-06-29 13:30:00,1.80786,1.80789,1.80764,1.80764,109899999.0
2005-06-29 13:31:00,1.80767,1.80767,1.80753,1.80753,52700000.0
2005-06-29 13:32:00,1.80743,1.80751,1.80734,1.80741,73500000.0
2005-06-29 13:33:00,1.8074,1.8074,1.80723,1.80723,42100000.0
2005-06-29 13:34:00,1.80723,1.80746,1.80723,1.80737,54200000.0
2005-06-29 13:35:00,1.80742,1.80745,1.80697,1.80697,71100001.0
2005-06-29 13:36:00,1.807,1.80705,1.80681,1.80695,91600000.0
2005-06-29 13:37:00,1.80695,1.80695,1.80682,1.80682,12000000.0
2005-06-29 13:38:00,1.80685,1.80685,1.8066,1.8066,101000002.0
2005-06-29 13:39:00,1.80666,1.80666,1.80651,1.80658,39100000.0
2005-06-29 13:40:00,1.80665,1.80665,1.80649,1.80654,43900000.0
2005-06-29 13:41:00,1.80658,1.80679,1.80658,1.80659,72300001.0
2005-06-29 13:42:00,1.80653,1.80665,1.8065,1.80665,68000001.0
2005-06-29 13:43:00,1.8067,1.80679,1.8067,1.80678,79500000.0
2005-06-29 13:44:00,1.80668,1.80673,1.80659,1.80673,92400001.0
2005-06-29 13:45:00,1.80675,1.80688,1.80669,1.80688,79500001.0
2005-06-29 13:46:00,1.80686,1.80686,1.80675,1.80678,45600000.0
2005-06-29 13:47:00,1.80683,1.80699,1.80683,1.80685,54899999.0
2005-06-29 13:48:00,1.80681,1.80681,1.80662,1.80662,76700000.0
2005-06-29 13:49:00,1.80667,1.80673,1.80655,1.80673,78500000.0
2005-06-29 13:50:00,1.80679,1.80688,1.80679,1.80688,43700000.0
2005-06-29 13:51:00,1.80688,1.80699,1.80686,1.8069,111000000.0
2005-06-29 13:52:00,1.80693,1.80693,1.80678,1.80681,88800002.0
2005-06-29 13:53:00,1.80683,1.80702,1.80683,1.80689,59600000.0
2005-06-29 13:54:00,1.80677,1.80698,1.80675,1.80698,71800001.0
2005-06-29 13:55:00,1.80697,1.80697,1.80683,1.80683,93400001.0
2005-06-29 13:56:00,1.80682,1.80686,1.80682,1.80683,53200000.0
2005-06-29 13:57:00,1.80677,1.80689,1.80675,1.80683,72999999.0
2005-06-29 13:58:00,1.80681,1.80691,1.80675,1.80675,50900000.0
2005-06-29 13:59:00,1.80681,1.80681,1.80657,1.80657,66600000.0
2005-06-29 14:00:00,1.8066,1.80677,1.80644,1.80677,138300000.0
2005-06-29 14:01:00,1.80687,1.80687,1.80666,1.80676,70100001.0
2005-06-29 14:02:00,1.80678,1.80685,1.80675,1.80685,29400000.0
2005-06-29 14:03:00,1.80693,1.80705,1.80693,1.80705,28300000.0
2005-06-29 14:04:00,1.80711,1.80723,1.80711,1.80723,40100001.0
2005-06-29 14:05:00,1.8072,1.80725,1.8072,1.80725,59300000.0
2005-06-29 14:06:00,1.80717,1.80747,1.80717,1.80745,21400000.0
2005-06-29 14:07:00,1.80756,1.80775,1.80756,1.80769,38600000.0
2005-06-29 14:08:00,1.8075,1.8075,1.8073,1.80736,56800000.0
2005-06-29 14:09:00,1.80746,1.80758,1.80745,1.80745,52599999.0
2005-06-29 14:10:00,1.80742,1.80742,1.80726,1.80742,78699999.0
2005-06-29 14:11:00,1.80732,1.80733,1.80715,1.80715,31800000.0
2005-06-29 14:12:00,1.80707,1.80719,1.80703,1.80703,34900000.0
2005-06-29 14:13:00,1.80702,1.80702,1.80683,1.80697,51600002.0
2005-06-29 14:14:00,1.80702,1.80721,1.80702,1.80721,27600000.0
2005-06-29 14:15:00,1.80729,1.80729,1.80707,1.80707,51700000.0
2005-06-29 14:16:00,1.80707,1.80723,1.80707,1.80723,34100000.0
2005-06-29 14:17:00,1.80733,1.80751,1.80726,1.80751,63600000.0
2005-06-29 14:18:00,1.80752,1.80752,1.80734,1.80737,134399998.0
2005-06-29 14:19:00,1.80733,1.80733,1.80718,1.80727,19900000.0
2005-06-29 14:20:00,1.80719,1.8072,1.80705,1.80714,17300000.0
2005-06-29 14:21:00,1.80705,1.80727,1.80705,1.80727,59200000.0
2005-06-29 14:22:00,1.80717,1.80717,1.80706,1.80706,16550000.0
2005-06-29 14:23:00,1.80712,1.80721,1.80701,1.80709,75900001.0
2005-06-29 14:24:00,1.80701,1.80707,1.8068,1.8068,82100000.0
2005-06-29 14:25:00,1.8068,1.80695,1.8068,1.80694,72799998.0
2005-06-29 14:26:00,1.80703,1.80703,1.80689,1.80698,72800000.0
2005-06-29 14:27:00,1.80701,1.80711,1.80701,1.80705,85800000.0
2005-06-29 14:28:00,1.80693,1.80709,1.80693,1.80708,70600000.0
2005-06-29 14:29:00,1.80723,1.80734,1.80723,1.8073,84900001.0
2005-06-29 14:30:00,1.80717,1.80732,1.80687,1.80695,43500000.0
2005-06-29 14:31:00,1.80721,1.80744,1.80721,1.80738,28400000.0
2005-06-29 14:32:00,1.80739,1.80745,1.80723,1.80745,37200000.0
2005-06-29 14:33:00,1.80745,1.80763,1.80726,1.8073,50500000.0
2005-06-29 14:34:00,1.80722,1.80741,1.80718,1.80741,54100000.0
2005-06-29 14:35:00,1.80735,1.80735,1.80707,1.80707,47499998.0
2005-06-29 14:36:00,1.80702,1.8071,1.80688,1.80688,49300000.0
2005-06-29 14:37:00,1.80689,1.80696,1.80677,1.80691,45500000.0
2005-06-29 14:38:00,1.80678,1.80678,1.80647,1.80647,65000001.0
2005-06-29 14:39:00,1.80648,1.8065,1.80621,1.80621,56400001.0
2005-06-29 14:40:00,1.80622,1.80629,1.80596,1.806,63400000.0
2005-06-29 14:41:00,1.80604,1.8061,1.80587,1.80587,70599999.0
2005-06-29 14:42:00,1.80585,1.80604,1.80577,1.8059,53200000.0
2005-06-29 14:43:00,1.8059,1.8059,1.80577,1.80577,37900000.0
2005-06-29 14:44:00,1.80575,1.80575,1.80556,1.80569,113300001.0
2005-06-29 14:45:00,1.80557,1.80557,1.80535,1.80535,42199999.0
2005-06-29 14:46:00,1.80528,1.80545,1.80528,1.80538,41300000.0
2005-06-29 14:47:00,1.80538,1.80538,1.80525,1.80534,143000000.0
2005-06-29 14:48:00,1.8055,1.80558,1.8054,1.80543,66500000.0
2005-06-29 14:49:00,1.80544,1.80544,1.80526,1.80526,8800000.0
2005-06-29 14:50:00,1.80532,1.80532,1.80513,1.8052,51000000.0
2005-06-29 14:51:00,1.80522,1.8053,1.80514,1.8052,50499999.0
2005-06-29 14:52:00,1.80517,1.80541,1.80517,1.80541,28300000.0
2005-06-29 14:53:00,1.80542,1.80558,1.80542,1.80556,25000000.0
2005-06-29 14:54:00,1.8055,1.8055,1.80527,1.80537,104500002.0
2005-06-29 14:55:00,1.80539,1.80547,1.80537,1.80547,93700001.0
2005-06-29 14:56:00,1.8054,1.8054,1.80509,1.80523,95700002.0
2005-06-29 14:57:00,1.80524,1.80524,1.80509,1.80514,129999999.0
2005-06-29 14:58:00,1.80518,1.80518,1.80508,1.80508,16300000.0
2005-06-29 14:59:00,1.80492,1.80494,1.80485,1.8049,61900000.0
2005-06-29 15:00:00,1.80492,1.80512,1.80492,1.80512,54000000.0
2005-06-29 15:01:00,1.80504,1.80516,1.80504,1.80504,48200000.0
2005-06-29 15:02:00,1.80506,1.80506,1.80415,1.80415,63900002.0
2005-06-29 15:03:00,1.80417,1.80417,1.80401,1.80408,66200000.0
2005-06-29 15:04:00,1.80415,1.80425,1.80415,1.80425,8000000.0
2005-06-29 15:05:00,1.80436,1.80451,1.80431,1.80431,108699998.0
2005-06-29 15:06:00,1.80414,1.80417,1.80405,1.8041,105900000.0
2005-06-29 15:07:00,1.804,1.804,1.80377,1.80379,70399999.0
2005-06-29 15:08:00,1.80373,1.80387,1.80365,1.80375,17500000.0
2005-06-29 15:09:00,1.80368,1.80372,1.80348,1.80372,107299997.0
2005-06-29 15:10:00,1.80379,1.80401,1.80379,1.80401,47300000.0
2005-06-29 15:11:00,1.80397,1.80405,1.80351,1.80351,82100000.0
2005-06-29 15:12:00,1.80337,1.80337,1.80291,1.80312,86099999.0
2005-06-29 15:13:00,1.8032,1.80326,1.8031,1.80317,48500000.0
2005-06-29 15:14:00,1.80316,1.80321,1.803,1.8031,65399999.0
2005-06-29 15:15:00,1.80311,1.80317,1.80306,1.80315,83999998.0
2005-06-29 15:16:00,1.80287,1.80287,1.80229,1.80235,30050000.0
2005-06-29 15:17:00,1.80237,1.8025,1.80237,1.80247,33700000.0
2005-06-29 15:18:00,1.80252,1.80286,1.80248,1.80286,101599999.0
2005-06-29 15:19:00,1.80297,1.80315,1.80293,1.80303,72600000.0
2005-06-29 15:20:00,1.80308,1.8031,1.80295,1.80298,64000001.0
2005-06-29 15:21:00,1.80299,1.80299,1.80269,1.80282,71700000.0
2005-06-29 15:22:00,1.80282,1.80284,1.80259,1.80259,110699998.0
2005-06-29 15:23:00,1.8027,1.80287,1.80267,1.80287,40900000.0
2005-06-29 15:24:00,1.80299,1.80311,1.80295,1.80305,86100000.0
2005-06-29 15:25:00,1.80306,1.80306,1.80283,1.80291,107800001.0
2005-06-29 15:26:00,1.80292,1.80311,1.80292,1.80311,75300001.0
2005-06-29 15:27:00,1.803,1.803,1.80284,1.80297,45800001.0
2005-06-29 15:28:00,1.803,1.80312,1.80293,1.80296,103999997.0
2005-06-29 15:29:00,1.80302,1.80323,1.80302,1.80317,154099998.0
2005-06-29 15:30:00,1.80313,1.80327,1.80313,1.80327,63100000.0
2005-06-29 15:31:00,1.80319,1.80319,1.80287,1.80295,86899999.0
2005-06-29 15:32:00,1.8027,1.8027,1.80241,1.80255,56499999.0
2005-06-29 15:33:00,1.80254,1.80274,1.80254,1.80254,99700000.0
2005-06-29 15:34:00,1.8027,1.80289,1.80262,1.80275,75199999.0
2005-06-29 15:35:00,1.80291,1.80302,1.80287,1.80302,82300001.0
2005-06-29 15:36:00,1.803,1.80307,1.80291,1.80304,55270000.0
2005-06-29 15:37:00,1.80309,1.80309,1.80258,1.80258,54300000.0
2005-06-29 15:38:00,1.8024,1.80275,1.80236,1.80275,75399997.0
2005-06-29 15:39:00,1.80287,1.80309,1.80287,1.80307,113799998.0
2005-06-29 15:40:00,1.80305,1.80319,1.803,1.80304,46000000.0
2005-06-29 15:41:00,1.80294,1.80294,1.80268,1.8029,73900001.0
2005-06-29 15:42:00,1.80291,1.80309,1.80291,1.80292,79400002.0
2005-06-29 15:43:00,1.80284,1.80289,1.80284,1.80285,19300000.0
2005-06-29 15:44:00,1.80279,1.80294,1.80275,1.80294,43300000.0
2005-06-29 15:45:00,1.80305,1.80311,1.80298,1.803,43700000.0
2005-06-29 15:46:00,1.80293,1.80293,1.8028,1.8028,53800001.0
2005-06-29 15:47:00,1.8026,1.8026,1.80226,1.80226,73200001.0
2005-06-29 15:48:00,1.80233,1.80233,1.80217,1.80229,96649999.0
2005-06-29 15:49:00,1.80222,1.80232,1.80215,1.80223,60500000.0
2005-06-29 15:50:00,1.80213,1.8022,1.80203,1.80215,73400000.0
2005-06-29 15:51:00,1.80225,1.80236,1.80225,1.80231,24300000.0
2005-06-29 15:52:00,1.80237,1.80248,1.80236,1.80246,113700001.0
2005-06-29 15:53:00,1.80238,1.80265,1.80232,1.80261,40500000.0
2005-06-29 15:54:00,1.80256,1.80256,1.80224,1.80224,43100000.0
2005-06-29 15:55:00,1.80237,1.80239,1.80214,1.80214,73699998.0
2005-06-29 15:56:00,1.8022,1.8023,1.80219,1.80219,49700000.0
2005-06-29 15:57:00,1.80227,1.80237,1.80211,1.80213,87400001.0
2005-06-29 15:58:00,1.80204,1.80229,1.80195,1.80195,65700001.0
2005-06-29 15:59:00,1.80183,1.80183,1.8016,1.80167,86299998.0
2005-06-29 16:00:00,1.802,1.80228,1.80199,1.80228,81999998.0
2005-06-29 16:01:00,1.80267,1.80272,1.8025,1.8025,109300000.0
2005-06-29 16:02:00,1.80227,1.80227,1.80187,1.80187,23000000.0
2005-06-29 16:03:00,1.8018,1.80196,1.80176,1.80187,83599999.0
2005-06-29 16:04:00,1.80195,1.80207,1.80195,1.80204,79499998.0
2005-06-29 16:05:00,1.80179,1.80179,1.80156,1.80156,11500000.0
2005-06-29 16:06:00,1.80126,1.80126,1.80109,1.80122,86399999.0
2005-06-29 16:07:00,1.80113,1.80125,1.80109,1.80125,53200000.0
2005-06-29 16:08:00,1.80107,1.80115,1.80089,1.80089,19800000.0
2005-06-29 16:09:00,1.80076,1.80093,1.80075,1.80075,72299999.0
2005-06-29 16:10:00,1.80067,1.80089,1.80063,1.80063,69599999.0
2005-06-29 16:11:00,1.80065,1.80078,1.8006,1.80063,49300000.0
2005-06-29 16:12:00,1.80054,1.80064,1.80054,1.8006,25700000.0
2005-06-29 16:13:00,1.80059,1.8006,1.80049,1.80049,82800000.0
2005-06-29 16:14:00,1.80047,1.80066,1.80047,1.80048,27800000.0
2005-06-29 16:15:00,1.80047,1.80047,1.80028,1.80029,61070000.0
2005-06-29 16:16:00,1.80037,1.80037,1.80024,1.80024,48000000.0
2005-06-29 16:17:00,1.80037,1.80063,1.80024,1.80063,113399998.0
2005-06-29 16:18:00,1.8007,1.8009,1.80064,1.80083,81000001.0
2005-06-29 16:19:00,1.80085,1.8009,1.80075,1.8009,52900001.0
2005-06-29 16:20:00,1.80055,1.80055,1.8003,1.8003,13300000.0
2005-06-29 16:21:00,1.79988,1.79988,1.79938,1.79956,54400000.0
2005-06-29 16:22:00,1.79969,1.80013,1.79969,1.80003,39100000.0
2005-06-29 16:23:00,1.79989,1.8002,1.79981,1.8002,55199999.0
2005-06-29 16:24:00,1.80031,1.80057,1.80031,1.80052,16400000.0
2005-06-29 16:25:00,1.80068,1.80096,1.80068,1.80093,39700000.0
2005-06-29 16:26:00,1.80093,1.80102,1.8008,1.80102,77500000.0
2005-06-29 16:27:00,1.80106,1.80117,1.80099,1.80117,64800000.0
2005-06-29 16:28:00,1.80118,1.80122,1.80109,1.8011,70700002.0
2005-06-29 16:29:00,1.80127,1.80138,1.80127,1.80133,42300000.0
2005-06-29 16:30:00,1.80117,1.80128,1.80068,1.80068,63000000.0
2005-06-29 16:31:00,1.80058,1.80081,1.80048,1.80081,57200000.0
2005-06-29 16:32:00,1.80095,1.80111,1.80095,1.80111,33200000.0
2005-06-29 16:33:00,1.80117,1.80118,1.80108,1.80112,154399998.0
2005-06-29 16:34:00,1.80108,1.80128,1.80106,1.80126,80900002.0
2005-06-29 16:35:00,1.80123,1.80131,1.80118,1.80131,15400000.0
2005-06-29 16:36:00,1.80135,1.80148,1.80133,1.80142,42600000.0
2005-06-29 16:37:00,1.80161,1.80194,1.80154,1.80194,96900000.0
2005-06-29 16:38:00,1.80198,1.80226,1.80193,1.80224,36600000.0
2005-06-29 16:39:00,1.8022,1.80255,1.8021,1.80255,96100000.0
2005-06-29 16:40:00,1.80256,1.80269,1.80252,1.80258,91400000.0
2005-06-29 16:41:00,1.80273,1.80314,1.80273,1.80303,73700000.0
2005-06-29 16:42:00,1.80333,1.80422,1.80333,1.80395,90099998.0
2005-06-29 16:43:00,1.80376,1.80377,1.80362,1.80366,68799999.0
2005-06-29 16:44:00,1.80335,1.80359,1.8033,1.80352,90700000.0
2005-06-29 16:45:00,1.80339,1.8035,1.8032,1.8032,83100003.0
2005-06-29 16:46:00,1.8033,1.80402,1.8033,1.80402,96000000.0
2005-06-29 16:47:00,1.80405,1.80437,1.80405,1.80423,85600002.0
2005-06-29 16:48:00,1.80437,1.80462,1.80422,1.8044,62900001.0
2005-06-29 16:49:00,1.80433,1.80433,1.80422,1.80422,18499999.0
2005-06-29 16:50:00,1.80408,1.80408,1.80364,1.80385,87900001.0
2005-06-29 16:51:00,1.80396,1.80411,1.80396,1.80411,61499999.0
2005-06-29 16:52:00,1.8043,1.80456,1.8043,1.80438,23900000.0
2005-06-29 16:53:00,1.80432,1.80441,1.8042,1.8042,81500000.0
2005-06-29 16:54:00,1.80407,1.80407,1.80386,1.80401,78400000.0
2005-06-29 16:55:00,1.80398,1.80398,1.8038,1.80386,65000000.0
2005-06-29 16:56:00,1.80374,1.8042,1.80374,1.80412,130000000.0
2005-06-29 16:57:00,1.8043,1.8043,1.8041,1.80423,49700000.0
2005-06-29 16:58:00,1.80427,1.80449,1.80427,1.80447,63700001.0
2005-06-29 16:59:00,1.80445,1.80461,1.80432,1.80447,38200000.0
2005-06-29 17:00:00,1.80455,1.80459,1.8041,1.8041,127700000.0
2005-06-29 17:01:00,1.80408,1.8044,1.80406,1.8044,71000000.0
2005-06-29 17:02:00,1.80438,1.80447,1.80424,1.80432,82000001.0
2005-06-29 17:03:00,1.80447,1.80488,1.80447,1.80479,50100000.0
2005-06-29 17:04:00,1.80475,1.80509,1.80475,1.80489,57400000.0
2005-06-29 17:05:00,1.80503,1.80514,1.80478,1.80478,56600000.0
2005-06-29 17:06:00,1.80482,1.80512,1.80482,1.805,37900000.0
2005-06-29 17:07:00,1.80492,1.80502,1.80481,1.80481,35300000.0
2005-06-29 17:08:00,1.80475,1.80486,1.80461,1.80461,68199998.0
2005-06-29 17:09:00,1.80465,1.80483,1.80465,1.80469,113800000.0
2005-06-29 17:10:00,1.80458,1.805,1.80457,1.8049,70800000.0
2005-06-29 17:11:00,1.80485,1.80494,1.80423,1.80425,69500000.0
2005-06-29 17:12:00,1.80411,1.8043,1.8038,1.8038,97400000.0
2005-06-29 17:13:00,1.80381,1.80393,1.80381,1.80393,41000000.0
2005-06-29 17:14:00,1.80398,1.8043,1.80385,1.8043,47499999.0
2005-06-29 17:15:00,1.80442,1.80454,1.80426,1.80436,78000000.0
2005-06-29 17:16:00,1.80444,1.80469,1.80444,1.80469,50500000.0
2005-06-29 17:17:00,1.80475,1.80484,1.80453,1.80456,60199999.0
2005-06-29 17:18:00,1.80448,1.80465,1.80448,1.8046,82299999.0
2005-06-29 17:19:00,1.80453,1.80453,1.80441,1.80441,13300000.0
2005-06-29 17:20:00,1.80437,1.80448,1.8043,1.8043,74000000.0
2005-06-29 17:21:00,1.80432,1.80432,1.8041,1.80415,25900000.0
2005-06-29 17:22:00,1.80425,1.80438,1.80412,1.80422,47000001.0
2005-06-29 17:23:00,1.8044,1.80466,1.80436,1.80448,60200001.0
2005-06-29 17:24:00,1.80455,1.80484,1.8045,1.80462,153999996.0
2005-06-29 17:25:00,1.80463,1.80485,1.80451,1.80485,30300000.0
2005-06-29 17:26:00,1.80502,1.80511,1.80477,1.80482,172200003.0
2005-06-29 17:27:00,1.805,1.80505,1.80488,1.80503,82000001.0
2005-06-29 17:28:00,1.80502,1.80508,1.80473,1.80473,94500001.0
2005-06-29 17:29:00,1.80465,1.80501,1.80465,1.80501,72700000.0
2005-06-29 17:30:00,1.80509,1.80536,1.80509,1.80536,130399999.0
2005-06-29 17:31:00,1.80532,1.80536,1.80525,1.80534,38700000.0
2005-06-29 17:32:00,1.8054,1.80557,1.8054,1.80553,50000000.0
2005-06-29 17:33:00,1.8055,1.80555,1.80542,1.80555,17800000.0
2005-06-29 17:34:00,1.80556,1.80556,1.8052,1.80547,72400000.0
2005-06-29 17:35:00,1.80567,1.80598,1.80563,1.80598,87400000.0
2005-06-29 17:36:00,1.80608,1.80666,1.80603,1.80666,60800000.0
2005-06-29 17:37:00,1.80665,1.80665,1.80641,1.80644,70600002.0
2005-06-29 17:38:00,1.80635,1.80635,1.80627,1.80633,23600000.0
2005-06-29 17:39:00,1.80629,1.80636,1.80613,1.8062,86900000.0
2005-06-29 17:40:00,1.80628,1.80639,1.80627,1.8063,45800000.0
2005-06-29 17:41:00,1.80642,1.8066,1.80642,1.80657,51499998.0
2005-06-29 17:42:00,1.80654,1.80659,1.8064,1.8064,70799999.0
2005-06-29 17:43:00,1.80629,1.80675,1.80629,1.80675,120400001.0
2005-06-29 17:44:00,1.80676,1.80714,1.80676,1.80714,106600001.0
2005-06-29 17:45:00,1.8072,1.80756,1.8072,1.80756,47900000.0
2005-06-29 17:46:00,1.80746,1.80746,1.80736,1.80744,33400000.0
2005-06-29 17:47:00,1.80743,1.80759,1.80741,1.80759,76700000.0
2005-06-29 17:48:00,1.80775,1.80785,1.80745,1.80745,49499998.0
2005-06-29 17:49:00,1.80752,1.80774,1.80744,1.80774,129100001.0
2005-06-29 17:50:00,1.80775,1.80785,1.80763,1.80772,86200001.0
2005-06-29 17:51:00,1.80798,1.80806,1.80787,1.80803,68599999.0
2005-06-29 17:52:00,1.80786,1.80786,1.80752,1.80752,22100000.0
2005-06-29 17:53:00,1.80735,1.80759,1.80733,1.80759,87900000.0
2005-06-29 17:54:00,1.80755,1.80755,1.80736,1.80739,72699999.0
2005-06-29 17:55:00,1.80737,1.80744,1.80737,1.80744,24300000.0
2005-06-29 17:56:00,1.80742,1.80749,1.80725,1.80725,54000001.0
2005-06-29 17:57:00,1.80726,1.80761,1.80726,1.80753,43800000.0
2005-06-29 17:58:00,1.80736,1.80744,1.8073,1.80732,81499999.0
2005-06-29 17:59:00,1.80744,1.80757,1.80744,1.80746,115300001.0
2005-06-29 18:00:00,1.8073,1.80748,1.8073,1.80738,37300000.0
2005-06-29 18:01:00,1.80745,1.80786,1.80745,1.80783,885700002.0
2005-06-29 18:02:00,1.80786,1.80802,1.80778,1.80802,882400003.0
2005-06-29 18:03:00,1.80794,1.80823,1.80794,1.80807,1362900002.0
2005-06-29 18:04:00,1.80803,1.80803,1.80782,1.80782,781300001.0
2005-06-29 18:05:00,1.80774,1.80789,1.80764,1.8078,1012449997.0
2005-06-29 18:06:00,1.80778,1.80784,1.80763,1.80784,977700001.0
2005-06-29 18:07:00,1.80787,1.80792,1.8078,1.80782,1311850006.0
2005-06-29 18:08:00,1.80788,1.80796,1.80781,1.80789,1182600005.0
2005-06-29 18:09:00,1.8079,1.8079,1.80756,1.80767,658399997.0
2005-06-29 18:10:00,1.80765,1.80765,1.80749,1.80764,759999994.0
2005-06-29 18:11:00,1.80747,1.80758,1.80737,1.80755,547299999.0
2005-06-29 18:12:00,1.8075,1.8075,1.80722,1.80735,674400002.0
2005-06-29 18:13:00,1.80739,1.80755,1.80735,1.80735,465046993.0
2005-06-29 18:14:00,1.8073,1.8073,1.80696,1.80696,734800000.0
2005-06-29 18:15:00,1.80694,1.80694,1.80684,1.80689,846199997.0
2005-06-29 18:16:00,1.8069,1.8069,1.8064,1.8069,767300003.0
2005-06-29 18:17:00,1.80683,1.80684,1.80655,1.80655,482099998.0
2005-06-29 18:18:00,1.80654,1.80709,1.80654,1.80705,721799997.0
2005-06-29 18:19:00,1.80713,1.80715,1.80693,1.80699,648399996.0
2005-06-29 18:20:00,1.80698,1.80698,1.80679,1.80692,453499999.0
2005-06-29 18:21:00,1.80692,1.80692,1.80663,1.80663,751500000.0
2005-06-29 18:22:00,1.80662,1.80662,1.8064,1.8065,591400000.0
2005-06-29 18:23:00,1.80648,1.8065,1.80619,1.80619,871699997.0
2005-06-29 18:24:00,1.80618,1.80626,1.80607,1.80612,834600003.0
2005-06-29 18:25:00,1.80599,1.80606,1.80558,1.80558,708200001.0
2005-06-29 18:26:00,1.80559,1.80559,1.8054,1.80555,584800003.0
2005-06-29 18:27:00,1.80557,1.80588,1.80547,1.80581,626800003.0
2005-06-29 18:28:00,1.80583,1.80583,1.80566,1.80575,355699998.0
2005-06-29 18:29:00,1.80562,1.80566,1.80551,1.80556,879000006.0
2005-06-29 18:30:00,1.80555,1.80558,1.80545,1.80548,640599996.0
2005-06-29 18:31:00,1.80546,1.80548,1.80524,1.80525,390899999.0
2005-06-29 18:32:00,1.80526,1.8053,1.80513,1.80528,356600001.0
2005-06-29 18:33:00,1.8053,1.80543,1.80527,1.80538,787199989.0
2005-06-29 18:34:00,1.80538,1.80542,1.80522,1.80526,550900002.0
2005-06-29 18:35:00,1.80525,1.80537,1.80525,1.80535,369800000.0
2005-06-29 18:36:00,1.80535,1.80538,1.8053,1.80535,148399999.0
2005-06-29 18:37:00,1.8054,1.80549,1.80539,1.80547,154300002.0
2005-06-29 18:38:00,1.80556,1.80564,1.80552,1.80564,162200003.0
2005-06-29 18:39:00,1.80558,1.8056,1.80544,1.80555,180000000.0
2005-06-29 18:40:00,1.80556,1.80585,1.80556,1.80585,345900000.0
2005-06-29 18:41:00,1.80597,1.80646,1.80597,1.80641,280199997.0
2005-06-29 18:42:00,1.80647,1.80655,1.80644,1.80652,122900001.0
2005-06-29 18:43:00,1.80647,1.80647,1.8062,1.80639,150899998.0
2005-06-29 18:44:00,1.80641,1.80647,1.80621,1.80621,473099999.0
2005-06-29 18:45:00,1.80597,1.80618,1.80572,1.80572,137499998.0
2005-06-29 18:46:00,1.8056,1.80565,1.8056,1.80565,179200001.0
2005-06-29 18:47:00,1.80556,1.80556,1.80533,1.80533,211399999.0
2005-06-29 18:48:00,1.80533,1.80545,1.80518,1.80524,311469998.0
2005-06-29 18:49:00,1.80522,1.80527,1.80522,1.80525,81800000.0
2005-06-29 18:50:00,1.8051,1.80572,1.80456,1.80502,210400001.0
2005-06-29 18:51:00,1.8053,1.80543,1.80526,1.80537,406400000.0
2005-06-29 18:52:00,1.80526,1.80531,1.80518,1.80519,512599998.0
2005-06-29 18:53:00,1.80509,1.80518,1.80506,1.80506,425800001.0
2005-06-29 18:54:00,1.80505,1.80515,1.80505,1.80505,255100001.0
2005-06-29 18:55:00,1.80511,1.80521,1.80509,1.8052,862900004.0
2005-06-29 18:56:00,1.80521,1.80542,1.8052,1.80542,215400001.0
2005-06-29 18:57:00,1.80546,1.80557,1.8054,1.8055,415800002.0
2005-06-29 18:58:00,1.80544,1.80551,1.80528,1.80537,654400004.0
2005-06-29 18:59:00,1.80536,1.80551,1.80536,1.80547,456000001.0
2005-06-29 19:00:00,1.80548,1.80548,1.80533,1.80533,281799995.0
2005-06-29 19:01:00,1.80532,1.80539,1.80532,1.80538,103900002.0
2005-06-29 19:02:00,1.80542,1.80553,1.80539,1.80539,337300002.0
2005-06-29 19:03:00,1.80542,1.80555,1.80535,1.80539,644500002.0
2005-06-29 19:04:00,1.80543,1.80543,1.80533,1.80535,309600000.0
2005-06-29 19:05:00,1.80536,1.80543,1.80535,1.80543,106400001.0
2005-06-29 19:06:00,1.80545,1.80545,1.8053,1.80545,538400005.0
2005-06-29 19:07:00,1.80545,1.80545,1.80538,1.80545,393200003.0
2005-06-29 19:08:00,1.8053,1.80535,1.8052,1.80528,451099999.0
2005-06-29 19:09:00,1.80525,1.80525,1.80515,1.80525,262599998.0
2005-06-29 19:10:00,1.80522,1.80525,1.80515,1.80517,399699999.0
2005-06-29 19:11:00,1.80517,1.80525,1.80517,1.80518,75700001.0
2005-06-29 19:12:00,1.80522,1.8053,1.80519,1.8052,317700002.0
2005-06-29 19:13:00,1.80522,1.80522,1.80505,1.80515,371399999.0
2005-06-29 19:14:00,1.80508,1.80521,1.80504,1.80521,249100001.0
2005-06-29 19:15:00,1.80518,1.80524,1.80511,1.8052,342000000.0
2005-06-29 19:16:00,1.80521,1.80528,1.80521,1.80527,145199998.0
2005-06-29 19:17:00,1.80523,1.80532,1.80516,1.80532,154699999.0
2005-06-29 19:18:00,1.80533,1.80533,1.80522,1.80533,239899998.0
2005-06-29 19:19:00,1.80539,1.80553,1.80527,1.80527,351399999.0
2005-06-29 19:20:00,1.80532,1.80549,1.80523,1.80523,414499998.0
2005-06-29 19:21:00,1.80515,1.80541,1.80485,1.80528,429999998.0
2005-06-29 19:22:00,1.80522,1.80538,1.80522,1.80537,266800000.0
2005-06-29 19:23:00,1.80538,1.80553,1.80534,1.80553,288699999.0
2005-06-29 19:24:00,1.80554,1.80561,1.80547,1.80555,130800000.0
2005-06-29 19:25:00,1.80552,1.80552,1.80542,1.80547,31300000.0
2005-06-29 19:26:00,1.80543,1.80543,1.80525,1.80525,328400002.0
2005-06-29 19:27:00,1.80531,1.80543,1.80522,1.80537,584699997.0
2005-06-29 19:28:00,1.8053,1.80537,1.80522,1.8053,337700001.0
2005-06-29 19:29:00,1.80525,1.80535,1.80525,1.8053,402600001.0
2005-06-29 19:30:00,1.8053,1.80535,1.80525,1.8053,461400000.0
2005-06-29 19:31:00,1.80532,1.80548,1.80532,1.80537,325699997.0
2005-06-29 19:32:00,1.80531,1.80531,1.80515,1.80517,346500000.0
2005-06-29 19:33:00,1.8052,1.80525,1.80517,1.80525,242300000.0
2005-06-29 19:34:00,1.80517,1.8052,1.8051,1.80518,259300003.0
2005-06-29 19:35:00,1.80526,1.80526,1.80482,1.80498,434899998.0
2005-06-29 19:36:00,1.80523,1.80523,1.80507,1.80511,363299997.0
2005-06-29 19:37:00,1.80505,1.80517,1.80504,1.8051,243499999.0
2005-06-29 19:38:00,1.8051,1.8051,1.80501,1.80501,89500001.0
2005-06-29 19:39:00,1.805,1.80503,1.80495,1.80503,224100000.0
2005-06-29 19:40:00,1.80503,1.8052,1.805,1.80501,338849999.0
2005-06-29 19:41:00,1.80472,1.80514,1.80472,1.80482,352800002.0
2005-06-29 19:42:00,1.805,1.80505,1.80495,1.80505,260399997.0
2005-06-29 19:43:00,1.80502,1.80513,1.80502,1.8051,264499996.0
2005-06-29 19:44:00,1.80511,1.80531,1.80511,1.80512,376000000.0
2005-06-29 19:45:00,1.80512,1.80531,1.80509,1.80531,222099997.0
2005-06-29 19:46:00,1.80538,1.80546,1.80533,1.80533,246200000.0
2005-06-29 19:47:00,1.80503,1.80527,1.80501,1.8052,153200001.0
2005-06-29 19:48:00,1.8053,1.80535,1.80527,1.8053,179099999.0
2005-06-29 19:49:00,1.80535,1.80535,1.80527,1.80535,474199999.0
2005-06-29 19:50:00,1.80533,1.80533,1.80523,1.80526,285650001.0
2005-06-29 19:51:00,1.80523,1.80541,1.80523,1.80541,336400000.0
2005-06-29 19:52:00,1.80545,1.80545,1.8054,1.8054,188999999.0
2005-06-29 19:53:00,1.80525,1.8054,1.80512,1.80529,41900000.0
2005-06-29 19:54:00,1.80543,1.80543,1.80529,1.80538,209200000.0
2005-06-29 19:55:00,1.80535,1.8054,1.80535,1.8054,113000001.0
2005-06-29 19:56:00,1.8054,1.80543,1.80529,1.80529,265100001.0
2005-06-29 19:57:00,1.80518,1.80528,1.80512,1.80512,422600001.0
2005-06-29 19:58:00,1.8051,1.80514,1.80504,1.8051,379199998.0
2005-06-29 19:59:00,1.80506,1.80515,1.80506,1.80513,342999996.0
2005-06-29 20:00:00,1.80508,1.80514,1.80496,1.80499,258200004.0
2005-06-29 20:01:00,1.80497,1.80505,1.80494,1.80505,221800001.0
2005-06-29 20:02:00,1.80509,1.80514,1.805,1.8051,150500000.0
2005-06-29 20:03:00,1.80514,1.80546,1.80514,1.80523,110300002.0
2005-06-29 20:04:00,1.80523,1.80527,1.80518,1.80519,203100001.0
2005-06-29 20:05:00,1.80516,1.80529,1.80515,1.80527,177299999.0
2005-06-29 20:06:00,1.80535,1.80554,1.80535,1.80548,196200000.0
2005-06-29 20:07:00,1.80552,1.80576,1.80552,1.80555,127900001.0
2005-06-29 20:08:00,1.80557,1.80566,1.80553,1.80557,255049998.0
2005-06-29 20:09:00,1.80548,1.80562,1.80547,1.8055,122599999.0
2005-06-29 20:10:00,1.80547,1.8055,1.80521,1.80521,88699999.0
2005-06-29 20:11:00,1.80525,1.80531,1.80518,1.80518,66400000.0
2005-06-29 20:12:00,1.80508,1.80515,1.80495,1.80502,419300001.0
2005-06-29 20:13:00,1.80502,1.80516,1.80497,1.80497,186449996.0
2005-06-29 20:14:00,1.805,1.80507,1.80498,1.805,138600000.0
2005-06-29 20:15:00,1.80501,1.80514,1.80499,1.80501,400900002.0
2005-06-29 20:16:00,1.80497,1.80512,1.80497,1.80512,145599997.0
2005-06-29 20:17:00,1.80515,1.80517,1.8051,1.8051,56500000.0
2005-06-29 20:18:00,1.80489,1.80516,1.80479,1.80491,210699999.0
2005-06-29 20:19:00,1.80512,1.80515,1.80507,1.80515,178400004.0
2005-06-29 20:20:00,1.80513,1.80523,1.8051,1.80512,343100002.0
2005-06-29 20:21:00,1.8051,1.80512,1.8051,1.8051,175299999.0
2005-06-29 20:22:00,1.80498,1.80507,1.80495,1.805,174100000.0
2005-06-29 20:23:00,1.805,1.80507,1.80495,1.80505,286400000.0
2005-06-29 20:24:00,1.80506,1.80513,1.80504,1.80509,103100000.0
2005-06-29 20:25:00,1.80508,1.80514,1.80501,1.80514,493300001.0
2005-06-29 20:26:00,1.80508,1.80514,1.80499,1.80502,530200000.0
2005-06-29 20:27:00,1.80508,1.80513,1.80505,1.80511,191000001.0
2005-06-29 20:28:00,1.80502,1.80505,1.80495,1.805,347200000.0
2005-06-29 20:29:00,1.80504,1.80505,1.80496,1.805,200399999.0
2005-06-29 20:30:00,1.80498,1.80504,1.80487,1.80501,918100003.0
2005-06-29 20:31:00,1.80503,1.80505,1.80497,1.805,595199999.0
2005-06-29 20:32:00,1.80508,1.80515,1.80491,1.80501,826200003.0
2005-06-29 20:33:00,1.805,1.8051,1.80494,1.80499,255100001.0
2005-06-29 20:34:00,1.80502,1.80502,1.80491,1.80491,185099998.0
2005-06-29 20:35:00,1.80492,1.80508,1.80492,1.80498,83100001.0
2005-06-29 20:36:00,1.805,1.80505,1.80497,1.805,123900002.0
2005-06-29 20:37:00,1.805,1.80505,1.80497,1.80498,179299999.0
2005-06-29 20:38:00,1.80499,1.8052,1.80499,1.80501,249599999.0
2005-06-29 20:39:00,1.80506,1.80517,1.80503,1.80503,238400000.0
2005-06-29 20:40:00,1.80505,1.80505,1.80466,1.8048,196600000.0
2005-06-29 20:41:00,1.80485,1.805,1.80485,1.80485,175800001.0
2005-06-29 20:42:00,1.80488,1.80488,1.8048,1.8048,60800000.0
2005-06-29 20:43:00,1.8048,1.80492,1.80478,1.80492,184300001.0
2005-06-29 20:44:00,1.80474,1.80497,1.80466,1.80487,408399999.0
2005-06-29 20:45:00,1.80495,1.80495,1.8049,1.80495,134299999.0
2005-06-29 20:46:00,1.80493,1.80494,1.80487,1.80494,94500001.0
2005-06-29 20:47:00,1.80491,1.80502,1.80487,1.80502,367700002.0
2005-06-29 20:48:00,1.80502,1.80505,1.80497,1.80505,202599999.0
2005-06-29 20:49:00,1.80507,1.80523,1.80505,1.80523,56900000.0
2005-06-29 20:50:00,1.80495,1.80527,1.80468,1.80523,351999998.0
2005-06-29 20:51:00,1.80523,1.80523,1.80507,1.8051,280100000.0
2005-06-29 20:52:00,1.80508,1.80516,1.80505,1.80508,178500000.0
2005-06-29 20:53:00,1.80498,1.80505,1.80492,1.80498,814199996.0
2005-06-29 20:54:00,1.805,1.80505,1.80497,1.80497,409299999.0
2005-06-29 20:55:00,1.805,1.80505,1.80497,1.805,262699999.0
2005-06-29 20:56:00,1.80501,1.80514,1.80498,1.80498,350000001.0
2005-06-29 20:57:00,1.80502,1.80515,1.80499,1.80508,503000003.0
2005-06-29 20:58:00,1.80512,1.80512,1.80491,1.805,200599995.0
2005-06-29 20:59:00,1.80501,1.80515,1.80498,1.805,671199996.0
2005-06-29 21:00:00,1.80506,1.80535,1.80506,1.80511,371100000.0
2005-06-29 21:01:00,1.80502,1.8052,1.80501,1.80517,466199998.0
2005-06-29 21:02:00,1.80516,1.80523,1.80506,1.80523,182149999.0
2005-06-29 21:03:00,1.8052,1.80525,1.8052,1.8052,171899999.0
2005-06-29 21:04:00,1.80516,1.80521,1.80505,1.80505,197800001.0
2005-06-29 21:05:00,1.805,1.80507,1.805,1.80502,219499999.0
2005-06-29 21:06:00,1.80501,1.80508,1.80501,1.80501,198099998.0
2005-06-29 21:07:00,1.80501,1.80505,1.80496,1.80499,127100000.0
2005-06-29 21:08:00,1.80497,1.80503,1.80494,1.80494,60299999.0
2005-06-29 21:09:00,1.80485,1.805,1.80483,1.80488,115699999.0
2005-06-29 21:10:00,1.80465,1.80504,1.80461,1.80468,122200000.0
2005-06-29 21:11:00,1.80489,1.80494,1.80487,1.80487,75900000.0
2005-06-29 21:12:00,1.80484,1.80484,1.80478,1.80484,67600001.0
2005-06-29 21:13:00,1.8048,1.80481,1.80452,1.80457,196400002.0
2005-06-29 21:14:00,1.80461,1.80473,1.80458,1.80468,395800000.0
2005-06-29 21:15:00,1.80475,1.80475,1.80463,1.80473,225499999.0
2005-06-29 21:16:00,1.80474,1.80474,1.80461,1.80461,52200000.0
2005-06-29 21:17:00,1.80456,1.80456,1.8044,1.80453,154400001.0
2005-06-29 21:18:00,1.80456,1.80462,1.80456,1.80459,12500000.0
2005-06-29 21:19:00,1.80466,1.80474,1.80464,1.80465,111100002.0
2005-06-29 21:20:00,1.80462,1.80462,1.80448,1.80454,336100000.0
2005-06-29 21:21:00,1.80454,1.80461,1.80452,1.80452,171700000.0
2005-06-29 21:22:00,1.8045,1.80463,1.80449,1.8045,152000001.0
2005-06-29 21:23:00,1.80452,1.80462,1.80452,1.80458,21600000.0
2005-06-29 21:24:00,1.8046,1.8046,1.80455,1.8046,161400001.0
2005-06-29 21:25:00,1.80463,1.80475,1.80463,1.80475,168000000.0
2005-06-29 21:26:00,1.80478,1.80478,1.80472,1.80472,9000000.0
2005-06-29 21:27:00,1.80471,1.80481,1.80471,1.80478,113800001.0
2005-06-29 21:28:00,1.8048,1.80485,1.80475,1.80485,202700001.0
2005-06-29 21:29:00,1.80479,1.80479,1.8045,1.8045,71399999.0
2005-06-29 21:30:00,1.80462,1.80462,1.80458,1.80458,5400000.0
2005-06-29 21:31:00,1.80457,1.80463,1.80457,1.80463,49300000.0
2005-06-29 21:32:00,1.80455,1.80479,1.8043,1.80479,297399999.0
2005-06-29 21:33:00,1.80465,1.80468,1.80457,1.80463,180500001.0
2005-06-29 21:34:00,1.80467,1.80474,1.80447,1.80447,235000003.0
2005-06-29 21:35:00,1.80439,1.80467,1.80431,1.80457,42000000.0
2005-06-29 21:36:00,1.80448,1.80458,1.80448,1.80448,77000001.0
2005-06-29 21:37:00,1.80447,1.80462,1.80428,1.80428,213699997.0
2005-06-29 21:38:00,1.80424,1.80444,1.8042,1.80429,138299999.0
2005-06-29 21:39:00,1.80438,1.80438,1.80435,1.80435,46000001.0
2005-06-29 21:40:00,1.80429,1.80429,1.80419,1.80427,108400000.0
2005-06-29 21:41:00,1.80432,1.80438,1.80423,1.80432,163099999.0
2005-06-29 21:42:00,1.80433,1.80444,1.80433,1.80438,74400001.0
2005-06-29 21:43:00,1.80436,1.80446,1.80436,1.80445,18700000.0
2005-06-29 21:44:00,1.80443,1.80444,1.80433,1.80433,146200000.0
2005-06-29 21:45:00,1.80432,1.80443,1.80432,1.80443,122100000.0
2005-06-29 21:46:00,1.80444,1.80444,1.80429,1.80436,95599999.0
2005-06-29 21:47:00,1.80432,1.80432,1.80409,1.80415,178899997.0
2005-06-29 21:48:00,1.80412,1.80418,1.8041,1.8041,117100001.0
2005-06-29 21:49:00,1.80415,1.80416,1.80407,1.80416,88500000.0
2005-06-29 21:50:00,1.80418,1.80418,1.80415,1.80415,37100000.0
2005-06-29 21:51:00,1.80415,1.8042,1.80407,1.80407,210999999.0
2005-06-29 21:52:00,1.80412,1.8043,1.8041,1.8041,84500001.0
2005-06-29 21:53:00,1.80413,1.80413,1.804,1.804,44900002.0
2005-06-29 21:54:00,1.80405,1.80405,1.80395,1.80395,57000000.0
2005-06-29 21:55:00,1.80399,1.80417,1.80399,1.80417,290200001.0
2005-06-29 21:56:00,1.80421,1.80432,1.80421,1.80432,103400002.0
2005-06-29 21:57:00,1.80433,1.80433,1.8042,1.8042,66499999.0
2005-06-29 21:58:00,1.8042,1.80427,1.8042,1.80423,82900000.0
2005-06-29 21:59:00,1.8042,1.80425,1.80415,1.80415,496199999.0
2005-06-29 22:00:00,1.80422,1.80434,1.80422,1.8043,186899998.0
2005-06-29 22:01:00,1.80438,1.80442,1.8043,1.8043,87800001.0
2005-06-29 22:02:00,1.8043,1.80433,1.80421,1.80427,143900001.0
2005-06-29 22:03:00,1.80421,1.80428,1.8042,1.80421,57900001.0
2005-06-29 22:04:00,1.80418,1.8043,1.80418,1.80427,409100001.0
2005-06-29 22:05:00,1.8043,1.80443,1.8043,1.80431,139000002.0
2005-06-29 22:06:00,1.80432,1.80444,1.80432,1.80439,52100001.0
2005-06-29 22:07:00,1.80448,1.80455,1.80446,1.8045,87200001.0
2005-06-29 22:08:00,1.80448,1.80448,1.80438,1.80438,64300000.0
2005-06-29 22:09:00,1.80444,1.80444,1.80425,1.80439,108599998.0
2005-06-29 22:10:00,1.8043,1.80437,1.80428,1.8043,62200000.0
2005-06-29 22:11:00,1.80432,1.80448,1.80431,1.80446,58900001.0
2005-06-29 22:12:00,1.80452,1.80465,1.80452,1.80464,214699999.0
2005-06-29 22:13:00,1.80469,1.80474,1.80466,1.80471,123369999.0
2005-06-29 22:14:00,1.80468,1.80468,1.80464,1.80468,57500000.0
2005-06-29 22:15:00,1.80469,1.80469,1.80446,1.80462,242699999.0
2005-06-29 22:16:00,1.80462,1.80474,1.80454,1.8047,374899995.0
2005-06-29 22:17:00,1.80478,1.80491,1.80467,1.80491,84199999.0
2005-06-29 22:18:00,1.80491,1.80491,1.80467,1.80467,136200001.0
2005-06-29 22:19:00,1.80465,1.8047,1.80465,1.8047,35100000.0
2005-06-29 22:20:00,1.80468,1.80477,1.80465,1.80467,60100000.0
2005-06-29 22:21:00,1.80468,1.80468,1.80455,1.80455,100700001.0
2005-06-29 22:22:00,1.80455,1.80471,1.80455,1.80464,63300000.0
2005-06-29 22:23:00,1.80467,1.80491,1.8046,1.8046,262300002.0
2005-06-29 22:24:00,1.80459,1.80472,1.80453,1.80466,44599999.0
2005-06-29 22:25:00,1.80449,1.80477,1.80436,1.80446,122300000.0
2005-06-29 22:26:00,1.80468,1.80473,1.80465,1.80473,59700000.0
2005-06-29 22:27:00,1.80436,1.80461,1.80428,1.80461,56800000.0
2005-06-29 22:28:00,1.80478,1.80482,1.80471,1.80479,109700002.0
2005-06-29 22:29:00,1.80477,1.8048,1.80464,1.80472,169199999.0
2005-06-29 22:30:00,1.80491,1.8051,1.80491,1.80497,52800000.0
2005-06-29 22:31:00,1.80497,1.80503,1.80497,1.80497,49600001.0
2005-06-29 22:32:00,1.80505,1.8051,1.805,1.80505,213499997.0
2005-06-29 22:33:00,1.80506,1.80517,1.80506,1.80511,91099998.0
2005-06-29 22:34:00,1.80513,1.80514,1.80499,1.80501,154500000.0
2005-06-29 22:35:00,1.80509,1.80529,1.80509,1.80527,33000000.0
2005-06-29 22:36:00,1.80528,1.80536,1.80525,1.80531,34700000.0
2005-06-29 22:37:00,1.8055,1.80577,1.8055,1.80577,76400001.0
2005-06-29 22:38:00,1.80573,1.80573,1.80557,1.8057,62999999.0
2005-06-29 22:39:00,1.80568,1.80597,1.80567,1.80584,40000000.0
2005-06-29 22:40:00,1.8058,1.80588,1.8058,1.80588,70100000.0
2005-06-29 22:41:00,1.80585,1.80585,1.80566,1.80576,143200000.0
2005-06-29 22:42:00,1.80572,1.80579,1.80571,1.80578,31899999.0
2005-06-29 22:43:00,1.80565,1.80565,1.80555,1.80557,113600001.0
2005-06-29 22:44:00,1.80561,1.80565,1.80555,1.80556,126299998.0
2005-06-29 22:45:00,1.80546,1.80546,1.80526,1.80544,77199999.0
2005-06-29 22:46:00,1.8053,1.8053,1.80519,1.80523,41600001.0
2005-06-29 22:47:00,1.80528,1.80535,1.80526,1.80529,67200000.0
2005-06-29 22:48:00,1.80537,1.80555,1.80537,1.80543,54500000.0
2005-06-29 22:49:00,1.80543,1.8055,1.80542,1.8055,49600000.0
2005-06-29 22:50:00,1.80564,1.80597,1.80564,1.80591,36700001.0
2005-06-29 22:51:00,1.80589,1.80606,1.80583,1.80583,79700001.0
2005-06-29 22:52:00,1.80595,1.80615,1.80595,1.80615,10500000.0
2005-06-29 22:53:00,1.8062,1.80627,1.80586,1.80627,40000000.0
2005-06-29 22:54:00,1.80628,1.80628,1.80607,1.80607,55800000.0
2005-06-29 22:55:00,1.80609,1.80624,1.80609,1.80624,18500000.0
2005-06-29 22:56:00,1.80623,1.80623,1.80613,1.80618,62799999.0
2005-06-29 22:57:00,1.80628,1.80628,1.80615,1.80622,40200001.0
2005-06-29 22:58:00,1.8061,1.80623,1.8061,1.8062,97900001.0
2005-06-29 22:59:00,1.80616,1.80627,1.80614,1.80627,137100001.0
2005-06-29 23:00:00,1.80591,1.8061,1.8057,1.8061,87399999.0
2005-06-29 23:01:00,1.8061,1.80626,1.80593,1.80618,16700000.0
2005-06-29 23:02:00,1.80606,1.80617,1.80596,1.80612,71700002.0
2005-06-29 23:03:00,1.80611,1.80671,1.80597,1.80662,85400001.0
2005-06-29 23:04:00,1.80641,1.80645,1.80608,1.80613,60900001.0
2005-06-29 23:05:00,1.80608,1.80642,1.80608,1.80627,62799999.0
2005-06-29 23:06:00,1.80645,1.80667,1.80618,1.80625,115900000.0
2005-06-29 23:07:00,1.80677,1.80687,1.80644,1.80649,63899999.0
2005-06-29 23:08:00,1.80665,1.8067,1.80639,1.80643,116500001.0
2005-06-29 23:09:00,1.80667,1.8069,1.8066,1.80686,89600000.0
2005-06-29 23:10:00,1.80675,1.80693,1.80658,1.80682,114399998.0
2005-06-29 23:11:00,1.80677,1.80693,1.80647,1.80649,41500000.0
2005-06-29 23:12:00,1.80695,1.80703,1.80647,1.80647,49300000.0
2005-06-29 23:13:00,1.8069,1.80715,1.80682,1.80702,57100000.0
2005-06-29 23:14:00,1.80683,1.80704,1.80673,1.80682,110700000.0
2005-06-29 23:15:00,1.80665,1.80713,1.80657,1.80693,56200001.0
2005-06-29 23:16:00,1.80694,1.8071,1.80655,1.80668,89200002.0
2005-06-29 23:17:00,1.80675,1.80704,1.80675,1.8068,39400000.0
2005-06-29 23:18:00,1.80685,1.80696,1.80664,1.80687,73200000.0
2005-06-29 23:19:00,1.80697,1.80704,1.80665,1.80666,59800000.0
2005-06-29 23:20:00,1.80682,1.80705,1.80682,1.80703,33800000.0
2005-06-29 23:21:00,1.80688,1.80701,1.80685,1.80688,30500000.0
2005-06-29 23:22:00,1.80681,1.80705,1.80681,1.807,50100001.0
2005-06-29 23:23:00,1.80698,1.80708,1.8068,1.80707,87100000.0
2005-06-29 23:24:00,1.80705,1.80725,1.80688,1.80713,68700001.0
2005-06-29 23:25:00,1.80745,1.80755,1.80688,1.80698,51300000.0
2005-06-29 23:26:00,1.80695,1.80717,1.80691,1.80701,36000000.0
2005-06-29 23:27:00,1.80683,1.80725,1.80679,1.80708,51799999.0
2005-06-29 23:28:00,1.80729,1.80729,1.80684,1.80707,55900000.0
2005-06-29 23:29:00,1.8064,1.80714,1.8064,1.80714,103899999.0
2005-06-29 23:30:00,1.80725,1.8073,1.80724,1.80726,145200003.0
2005-06-29 23:31:00,1.80715,1.80726,1.80714,1.80714,93000001.0
2005-06-29 23:32:00,1.80712,1.80722,1.80709,1.80718,81200002.0
2005-06-29 23:33:00,1.8073,1.80734,1.80717,1.80717,31500000.0
2005-06-29 23:34:00,1.8071,1.80715,1.8071,1.8071,75100002.0
2005-06-29 23:35:00,1.80705,1.80717,1.80705,1.80717,26400001.0
2005-06-29 23:36:00,1.80727,1.80756,1.80727,1.80756,35600000.0
2005-06-29 23:37:00,1.8075,1.80757,1.80674,1.80693,51400000.0
2005-06-29 23:38:00,1.80693,1.80735,1.80684,1.80713,43000000.0
2005-06-29 23:39:00,1.80707,1.80739,1.8069,1.80737,64299999.0
2005-06-29 23:40:00,1.80708,1.80708,1.80672,1.80679,62899999.0
2005-06-29 23:41:00,1.80752,1.80752,1.80718,1.80718,44299999.0
2005-06-29 23:42:00,1.80715,1.80715,1.80715,1.80715,1100000.0
2005-06-29 23:43:00,1.80678,1.80691,1.80669,1.80672,100199998.0
2005-06-29 23:44:00,1.80677,1.80696,1.80674,1.80677,27200000.0
2005-06-29 23:45:00,1.80703,1.80703,1.80652,1.80674,84000000.0
2005-06-29 23:46:00,1.80667,1.80685,1.80649,1.80672,100899999.0
2005-06-29 23:47:00,1.80698,1.80698,1.80651,1.80651,42100000.0
2005-06-29 23:48:00,1.80653,1.80665,1.80653,1.80665,21100000.0
2005-06-29 23:49:00,1.80671,1.80671,1.8065,1.8065,12000000.0
2005-06-29 23:50:00,1.8065,1.80655,1.8065,1.8065,35100000.0
2005-06-29 23:51:00,1.80655,1.80662,1.80655,1.80662,10900000.0
2005-06-29 23:52:00,1.80665,1.80665,1.80641,1.80641,67800000.0
2005-06-29 23:53:00,1.8064,1.8064,1.8064,1.8064,4000000.0
2005-06-29 23:54:00,1.80637,1.8064,1.80632,1.8064,60099999.0
2005-06-29 23:55:00,1.80637,1.80645,1.80612,1.80631,80800000.0
2005-06-29 23:56:00,1.8064,1.80645,1.8064,1.80645,28700000.0
2005-06-29 23:57:00,1.80635,1.8064,1.80612,1.8064,89299999.0
2005-06-29 23:58:00,1.80645,1.80645,1.8064,1.8064,15300000.0
2005-06-29 23:59:00,1.80633,1.80648,1.80619,1.80648,48600000.0
2005-06-30 00:00:00,1.80649,1.80649,1.80649,1.80649,45400002.0
2005-06-30 00:01:00,1.80633,1.80633,1.80613,1.80621,61400000.0
2005-06-30 00:02:00,1.80624,1.80626,1.80624,1.80626,12000000.0
2005-06-30 00:03:00,1.80639,1.80641,1.80629,1.80637,43600000.0
2005-06-30 00:04:00,1.80625,1.8063,1.80625,1.8063,38400001.0
2005-06-30 00:05:00,1.80635,1.80635,1.80635,1.80635,11500000.0
2005-06-30 00:06:00,1.80632,1.80638,1.80596,1.806,102799997.0
2005-06-30 00:07:00,1.80625,1.80635,1.80625,1.8063,58600000.0
2005-06-30 00:08:00,1.80607,1.80625,1.80598,1.80616,104449999.0
2005-06-30 00:09:00,1.80633,1.80639,1.80633,1.80639,65000001.0
2005-06-30 00:10:00,1.8064,1.8064,1.80603,1.80634,37700000.0
2005-06-30 00:11:00,1.8064,1.80645,1.8064,1.80645,800000.0
2005-06-30 00:12:00,1.80613,1.80648,1.80607,1.80641,82300000.0
2005-06-30 00:13:00,1.80637,1.80641,1.80633,1.80637,52400000.0
2005-06-30 00:14:00,1.8064,1.8064,1.80635,1.8064,80200000.0
2005-06-30 00:15:00,1.80593,1.80624,1.80593,1.80617,68600000.0
2005-06-30 00:16:00,1.80649,1.80649,1.80621,1.80624,69500000.0
2005-06-30 00:17:00,1.8062,1.80625,1.8062,1.80625,3700000.0
2005-06-30 00:18:00,1.80625,1.80625,1.80625,1.80625,12500000.0
2005-06-30 00:19:00,1.80625,1.80625,1.80615,1.8062,28000000.0
2005-06-30 00:20:00,1.80618,1.80622,1.80618,1.80622,62699998.0
2005-06-30 00:21:00,1.8062,1.8062,1.8062,1.8062,32699999.0
2005-06-30 00:22:00,1.80617,1.80625,1.80617,1.80625,23800001.0
2005-06-30 00:23:00,1.80622,1.80622,1.80608,1.8062,32500000.0
2005-06-30 00:24:00,1.80618,1.80625,1.80618,1.80618,31599999.0
2005-06-30 00:25:00,1.80614,1.80632,1.80614,1.8062,55900001.0
2005-06-30 00:26:00,1.8062,1.80635,1.80601,1.80635,86399998.0
2005-06-30 00:27:00,1.80632,1.80645,1.80632,1.8064,24000000.0
2005-06-30 00:28:00,1.80642,1.80642,1.80622,1.8063,36000000.0
2005-06-30 00:29:00,1.80622,1.80643,1.80622,1.80643,74099999.0
2005-06-30 00:30:00,1.80644,1.80661,1.80644,1.80652,37700000.0
2005-06-30 00:31:00,1.8066,1.80668,1.8065,1.80664,76600002.0
2005-06-30 00:32:00,1.80664,1.80671,1.80664,1.80671,1600000.0
2005-06-30 00:33:00,1.80675,1.80675,1.80675,1.80675,27100000.0
2005-06-30 00:34:00,1.8067,1.80678,1.80665,1.80678,59200000.0
2005-06-30 00:35:00,1.80675,1.80675,1.80667,1.80667,16400000.0
2005-06-30 00:36:00,1.8066,1.80674,1.8066,1.80674,49000000.0
2005-06-30 00:37:00,1.80659,1.80659,1.80649,1.80649,41400001.0
2005-06-30 00:38:00,1.80637,1.80637,1.80635,1.80635,12200000.0
2005-06-30 00:39:00,1.80648,1.80657,1.80648,1.80656,27200000.0
2005-06-30 00:40:00,1.80665,1.80665,1.80665,1.80665,5400000.0
2005-06-30 00:41:00,1.8066,1.8066,1.80649,1.80649,25800000.0
2005-06-30 00:42:00,1.8064,1.80645,1.80632,1.8064,45300000.0
2005-06-30 00:43:00,1.80608,1.80634,1.80601,1.80623,104200002.0
2005-06-30 00:44:00,1.80642,1.80645,1.80638,1.8064,50500000.0
2005-06-30 00:45:00,1.8064,1.80645,1.80638,1.80645,48700001.0
2005-06-30 00:46:00,1.8064,1.80655,1.80638,1.80652,124099998.0
2005-06-30 00:47:00,1.8065,1.80655,1.80647,1.80652,41000000.0
2005-06-30 00:48:00,1.8065,1.80652,1.80645,1.80652,12100000.0
2005-06-30 00:49:00,1.80652,1.80658,1.80648,1.80648,55099999.0
2005-06-30 00:50:00,1.80625,1.8063,1.80608,1.80609,96500000.0
2005-06-30 00:51:00,1.80645,1.80645,1.80645,1.80645,25900000.0
2005-06-30 00:52:00,1.80645,1.80645,1.8064,1.80645,15100000.0
2005-06-30 00:53:00,1.8064,1.80645,1.80635,1.80635,56000000.0
2005-06-30 00:54:00,1.8064,1.80645,1.8064,1.80645,19500000.0
2005-06-30 00:55:00,1.8064,1.80645,1.8064,1.80642,78400000.0
2005-06-30 00:56:00,1.80636,1.80636,1.80634,1.80634,24300000.0
2005-06-30 00:57:00,1.80621,1.80629,1.80604,1.80623,93199998.0
2005-06-30 00:58:00,1.80627,1.80635,1.80625,1.8063,120399999.0
2005-06-30 00:59:00,1.80635,1.80638,1.80622,1.8063,47500000.0
2005-06-30 01:00:00,1.80624,1.80629,1.80624,1.80629,11600000.0
2005-06-30 01:01:00,1.8062,1.80628,1.8062,1.80628,9700000.0
2005-06-30 01:02:00,1.80644,1.80646,1.80627,1.80627,44300000.0
2005-06-30 01:03:00,1.80635,1.80635,1.80625,1.80635,38900000.0
2005-06-30 01:04:00,1.80617,1.80643,1.80611,1.80631,41800000.0
2005-06-30 01:05:00,1.80635,1.80635,1.80625,1.8063,84800000.0
2005-06-30 01:06:00,1.80626,1.80628,1.80623,1.80624,58100000.0
2005-06-30 01:07:00,1.8063,1.80635,1.8063,1.8063,93999999.0
2005-06-30 01:08:00,1.80628,1.80628,1.80626,1.80628,20000000.0
2005-06-30 01:09:00,1.80593,1.80613,1.80586,1.806,40850000.0
2005-06-30 01:10:00,1.80625,1.80625,1.80618,1.8062,47900000.0
2005-06-30 01:11:00,1.806,1.80608,1.8058,1.80592,56600000.0
2005-06-30 01:12:00,1.80617,1.80625,1.80617,1.8062,45600000.0
2005-06-30 01:13:00,1.80618,1.80634,1.80617,1.80617,49500000.0
2005-06-30 01:14:00,1.80627,1.80633,1.80627,1.80633,69700000.0
2005-06-30 01:15:00,1.8063,1.80635,1.80622,1.80635,58500000.0
2005-06-30 01:16:00,1.80615,1.80625,1.80595,1.80606,65100000.0
2005-06-30 01:17:00,1.8063,1.80635,1.80625,1.8063,57300000.0
2005-06-30 01:18:00,1.80642,1.80657,1.80642,1.80647,40800000.0
2005-06-30 01:19:00,1.80634,1.80649,1.80629,1.80638,45300000.0
2005-06-30 01:20:00,1.80636,1.80639,1.80636,1.80639,41000000.0
2005-06-30 01:21:00,1.80588,1.8061,1.8058,1.80585,82200000.0
2005-06-30 01:22:00,1.80633,1.80641,1.80616,1.80641,23600000.0
2005-06-30 01:23:00,1.8064,1.80645,1.8064,1.80645,39500000.0
2005-06-30 01:24:00,1.8064,1.80645,1.8064,1.80642,22500000.0
2005-06-30 01:25:00,1.80644,1.80653,1.80638,1.80648,57299999.0
2005-06-30 01:26:00,1.80653,1.80653,1.80646,1.80646,38600001.0
2005-06-30 01:27:00,1.8062,1.80637,1.80614,1.80624,63800001.0
2005-06-30 01:28:00,1.80644,1.80653,1.80639,1.80639,70700000.0
2005-06-30 01:29:00,1.80655,1.80655,1.80647,1.8065,51600000.0
2005-06-30 01:30:00,1.80657,1.80657,1.80607,1.80607,24400000.0
2005-06-30 01:31:00,1.80648,1.80648,1.80635,1.80635,36400000.0
2005-06-30 01:32:00,1.80623,1.80629,1.80623,1.80629,3400000.0
2005-06-30 01:33:00,1.8062,1.8062,1.80605,1.80614,80400001.0
2005-06-30 01:34:00,1.80622,1.80624,1.80613,1.80624,40200000.0
2005-06-30 01:35:00,1.80622,1.80629,1.80622,1.80629,22500000.0
2005-06-30 01:36:00,1.80638,1.80638,1.80508,1.80508,86500000.0
2005-06-30 01:37:00,1.80506,1.80594,1.80506,1.80594,57200000.0
2005-06-30 01:38:00,1.806,1.80607,1.806,1.806,66900000.0
2005-06-30 01:39:00,1.80607,1.80613,1.80603,1.80613,48200000.0
2005-06-30 01:40:00,1.80614,1.80618,1.80611,1.80611,51399998.0
2005-06-30 01:41:00,1.80612,1.80612,1.80595,1.80607,64400001.0
2005-06-30 01:42:00,1.80609,1.80618,1.80603,1.80612,87300000.0
2005-06-30 01:43:00,1.80612,1.80621,1.8061,1.80614,43600000.0
2005-06-30 01:44:00,1.80612,1.80616,1.80612,1.80616,10800000.0
2005-06-30 01:45:00,1.80625,1.80625,1.8062,1.8062,32800000.0
2005-06-30 01:46:00,1.80622,1.80638,1.80622,1.80638,25500000.0
2005-06-30 01:47:00,1.80636,1.80637,1.80628,1.8063,42700000.0
2005-06-30 01:48:00,1.80626,1.80626,1.80604,1.80624,39699999.0
2005-06-30 01:49:00,1.8063,1.8063,1.8063,1.8063,14500000.0
2005-06-30 01:50:00,1.80635,1.80635,1.80625,1.80625,14400000.0
2005-06-30 01:51:00,1.80632,1.80633,1.80603,1.80609,93600002.0
2005-06-30 01:52:00,1.8063,1.80635,1.80628,1.8063,73900001.0
2005-06-30 01:53:00,1.80626,1.80629,1.80626,1.80629,48000000.0
2005-06-30 01:54:00,1.80617,1.80632,1.80617,1.80629,38400000.0
2005-06-30 01:55:00,1.8063,1.80635,1.8063,1.8063,17500000.0
2005-06-30 01:56:00,1.80628,1.80636,1.8062,1.80636,59200000.0
2005-06-30 01:57:00,1.80642,1.80648,1.80642,1.80648,29000000.0
2005-06-30 01:58:00,1.8065,1.80655,1.80625,1.8065,57200000.0
2005-06-30 01:59:00,1.8065,1.8065,1.80648,1.8065,53699998.0
2005-06-30 02:00:00,1.80653,1.80655,1.8065,1.80655,20700000.0
2005-06-30 02:01:00,1.80648,1.8065,1.80644,1.80648,33600001.0
2005-06-30 02:02:00,1.80643,1.80643,1.80639,1.80639,43900000.0
2005-06-30 02:03:00,1.80643,1.80645,1.8064,1.80645,88999999.0
2005-06-30 02:04:00,1.80612,1.80641,1.80589,1.80615,72000000.0
2005-06-30 02:05:00,1.80648,1.80653,1.80643,1.80644,46000000.0
2005-06-30 02:06:00,1.80641,1.80652,1.80639,1.80647,86600001.0
2005-06-30 02:07:00,1.80647,1.80653,1.80635,1.80635,55800000.0
2005-06-30 02:08:00,1.80647,1.80651,1.80642,1.80642,112700001.0
2005-06-30 02:09:00,1.80638,1.80638,1.80635,1.80635,42900002.0
2005-06-30 02:10:00,1.80645,1.80645,1.80637,1.8064,63500001.0
2005-06-30 02:11:00,1.80648,1.80648,1.80635,1.80645,62599999.0
2005-06-30 02:12:00,1.80645,1.80655,1.80643,1.80643,39000000.0
2005-06-30 02:13:00,1.80646,1.80653,1.80635,1.80648,75500000.0
2005-06-30 02:14:00,1.80637,1.80649,1.80616,1.80629,145300001.0
2005-06-30 02:15:00,1.80655,1.8066,1.80639,1.8064,31100000.0
2005-06-30 02:16:00,1.80612,1.80621,1.80605,1.8061,70800000.0
2005-06-30 02:17:00,1.80618,1.80621,1.80618,1.80619,58100000.0
2005-06-30 02:18:00,1.80611,1.80611,1.80567,1.80584,109000002.0
2005-06-30 02:19:00,1.80587,1.80606,1.80587,1.80591,44100000.0
2005-06-30 02:20:00,1.80583,1.80583,1.80568,1.8057,45500000.0
2005-06-30 02:21:00,1.80572,1.8058,1.80569,1.80569,41700000.0
2005-06-30 02:22:00,1.80554,1.80567,1.80548,1.80548,113700002.0
2005-06-30 02:23:00,1.80548,1.8057,1.80548,1.8057,36000000.0
2005-06-30 02:24:00,1.80582,1.80588,1.80567,1.80567,36800001.0
2005-06-30 02:25:00,1.80555,1.8057,1.80554,1.80554,38200000.0
2005-06-30 02:26:00,1.80557,1.80603,1.80551,1.80603,49200000.0
2005-06-30 02:27:00,1.80589,1.80589,1.80537,1.80586,45600000.0
2005-06-30 02:28:00,1.80604,1.80626,1.80604,1.80626,40300001.0
2005-06-30 02:29:00,1.8064,1.8064,1.80624,1.80627,72799999.0
2005-06-30 02:30:00,1.80623,1.8063,1.80623,1.80628,33200000.0
2005-06-30 02:31:00,1.8062,1.80637,1.80604,1.80637,65900000.0
2005-06-30 02:32:00,1.80628,1.80633,1.80625,1.8063,53400000.0
2005-06-30 02:33:00,1.80635,1.80635,1.80623,1.80623,23000001.0
2005-06-30 02:34:00,1.80627,1.80635,1.80627,1.80628,60499999.0
2005-06-30 02:35:00,1.80628,1.8063,1.80628,1.8063,7900000.0
2005-06-30 02:36:00,1.80629,1.80632,1.80621,1.80621,42700000.0
2005-06-30 02:37:00,1.80634,1.80638,1.80634,1.80638,8800000.0
2005-06-30 02:38:00,1.80637,1.80645,1.80634,1.80637,38800000.0
2005-06-30 02:39:00,1.8063,1.8063,1.80598,1.80612,57300000.0
2005-06-30 02:40:00,1.80623,1.80626,1.80622,1.80622,38400000.0
2005-06-30 02:41:00,1.80622,1.80639,1.80622,1.80639,61400002.0
2005-06-30 02:42:00,1.80642,1.80645,1.80638,1.80645,63399999.0
2005-06-30 02:43:00,1.80636,1.8065,1.80635,1.80646,110100000.0
2005-06-30 02:44:00,1.80635,1.80646,1.80627,1.80629,190400000.0
2005-06-30 02:45:00,1.8062,1.8062,1.80605,1.80605,32300000.0
2005-06-30 02:46:00,1.80604,1.80609,1.80599,1.80599,69299998.0
2005-06-30 02:47:00,1.80601,1.80603,1.80584,1.80593,111599998.0
2005-06-30 02:48:00,1.80585,1.80588,1.8058,1.80584,27200000.0
2005-06-30 02:49:00,1.80582,1.80592,1.80582,1.80588,45900002.0
2005-06-30 02:50:00,1.8059,1.80595,1.8059,1.80595,19500000.0
2005-06-30 02:51:00,1.80588,1.80601,1.80588,1.80598,19400000.0
2005-06-30 02:52:00,1.8059,1.8059,1.80585,1.80588,61000000.0
2005-06-30 02:53:00,1.80588,1.80595,1.80587,1.80595,46400001.0
2005-06-30 02:54:00,1.80596,1.80605,1.80595,1.80604,90900000.0
2005-06-30 02:55:00,1.80612,1.80624,1.80603,1.80615,58800000.0
2005-06-30 02:56:00,1.80633,1.80633,1.80617,1.8062,69700001.0
2005-06-30 02:57:00,1.80621,1.80621,1.80596,1.80598,116099999.0
2005-06-30 02:58:00,1.80607,1.80615,1.80606,1.80615,27300000.0
2005-06-30 02:59:00,1.80612,1.80612,1.80598,1.80598,8800000.0
2005-06-30 03:00:00,1.80604,1.80614,1.80593,1.80593,37300000.0
2005-06-30 03:01:00,1.80592,1.80593,1.80581,1.80581,114000001.0
2005-06-30 03:02:00,1.80577,1.8059,1.80577,1.80581,38099999.0
2005-06-30 03:03:00,1.80584,1.80584,1.80568,1.80575,36950000.0
2005-06-30 03:04:00,1.80575,1.80575,1.8057,1.80573,49500000.0
2005-06-30 03:05:00,1.80569,1.80587,1.80569,1.80587,15600000.0
2005-06-30 03:06:00,1.80585,1.80595,1.80583,1.80585,80649999.0
2005-06-30 03:07:00,1.80588,1.80588,1.80586,1.80588,21800000.0
2005-06-30 03:08:00,1.80585,1.80585,1.80585,1.80585,300000.0
2005-06-30 03:09:00,1.80585,1.80585,1.80575,1.80585,12700000.0
2005-06-30 03:10:00,1.80585,1.80585,1.80578,1.8058,43700001.0
2005-06-30 03:11:00,1.80585,1.80585,1.8058,1.8058,16900000.0
2005-06-30 03:12:00,1.80588,1.80588,1.80575,1.8058,41600001.0
2005-06-30 03:13:00,1.80585,1.80585,1.80569,1.80577,85100000.0
2005-06-30 03:14:00,1.80585,1.80585,1.80585,1.80585,4800000.0
2005-06-30 03:15:00,1.80584,1.80584,1.8057,1.80574,62900000.0
2005-06-30 03:16:00,1.80587,1.80593,1.80585,1.80593,30900000.0
2005-06-30 03:17:00,1.8059,1.80595,1.8059,1.80595,94700000.0
2005-06-30 03:18:00,1.80598,1.806,1.80591,1.80594,39700000.0
2005-06-30 03:19:00,1.80584,1.80598,1.80584,1.80598,11600000.0
2005-06-30 03:20:00,1.80609,1.80609,1.80606,1.80606,19700000.0
2005-06-30 03:21:00,1.80617,1.80623,1.80617,1.80623,16000000.0
2005-06-30 03:22:00,1.80625,1.80625,1.80615,1.80625,55100001.0
2005-06-30 03:23:00,1.80628,1.80629,1.80628,1.80629,10400000.0
2005-06-30 03:24:00,1.8064,1.80645,1.8064,1.80645,14700000.0
2005-06-30 03:25:00,1.80613,1.80639,1.80595,1.80633,64600001.0
2005-06-30 03:26:00,1.80638,1.80645,1.80638,1.80645,34500000.0
2005-06-30 03:27:00,1.80625,1.80625,1.8061,1.8061,62600001.0
2005-06-30 03:28:00,1.80627,1.80627,1.80626,1.80626,10700000.0
2005-06-30 03:29:00,1.80649,1.80649,1.80646,1.80646,53699999.0
2005-06-30 03:30:00,1.8064,1.8064,1.80617,1.80622,93199999.0
2005-06-30 03:31:00,1.80649,1.80649,1.80648,1.80648,10100000.0
2005-06-30 03:32:00,1.80635,1.8065,1.80619,1.80645,120100001.0
2005-06-30 03:33:00,1.80638,1.80638,1.80638,1.80638,19600001.0
2005-06-30 03:34:00,1.80636,1.80636,1.80629,1.80629,7200000.0
2005-06-30 03:35:00,1.8063,1.8063,1.8063,1.8063,4600000.0
2005-06-30 03:36:00,1.80626,1.80629,1.80615,1.80626,53600001.0
2005-06-30 03:37:00,1.80624,1.80624,1.80611,1.80611,14500000.0
2005-06-30 03:38:00,1.80598,1.80611,1.80593,1.80596,73400000.0
2005-06-30 03:39:00,1.80601,1.8061,1.80601,1.80601,66000000.0
2005-06-30 03:40:00,1.80605,1.80605,1.80598,1.80605,19200000.0
2005-06-30 03:41:00,1.80607,1.80616,1.80606,1.80606,42700000.0
2005-06-30 03:42:00,1.80611,1.80616,1.80603,1.80603,52300000.0
2005-06-30 03:43:00,1.80582,1.80582,1.80548,1.80554,77900001.0
2005-06-30 03:44:00,1.80555,1.80557,1.80534,1.80557,53799999.0
2005-06-30 03:45:00,1.80554,1.80566,1.80551,1.80558,81400000.0
2005-06-30 03:46:00,1.80542,1.80557,1.80508,1.80529,63300000.0
2005-06-30 03:47:00,1.8054,1.8054,1.80521,1.80527,71500001.0
2005-06-30 03:48:00,1.80508,1.8052,1.80497,1.8052,83899997.0
2005-06-30 03:49:00,1.80505,1.8051,1.80492,1.8051,39499999.0
2005-06-30 03:50:00,1.80508,1.80512,1.80496,1.80506,30900000.0
2005-06-30 03:51:00,1.80508,1.80511,1.80501,1.80501,92000001.0
2005-06-30 03:52:00,1.80507,1.80514,1.80505,1.80514,59800000.0
2005-06-30 03:53:00,1.8051,1.8053,1.80496,1.8053,60800000.0
2005-06-30 03:54:00,1.80528,1.80533,1.80525,1.80527,68500000.0
2005-06-30 03:55:00,1.80525,1.80556,1.80525,1.80556,26200000.0
2005-06-30 03:56:00,1.80557,1.8056,1.80551,1.80557,40600000.0
2005-06-30 03:57:00,1.80537,1.80537,1.80522,1.80537,55500000.0
2005-06-30 03:58:00,1.80544,1.80559,1.80544,1.80554,101199998.0
2005-06-30 03:59:00,1.80552,1.80559,1.80552,1.80559,73600000.0
2005-06-30 04:00:00,1.80548,1.80552,1.80535,1.80541,90800002.0
2005-06-30 04:01:00,1.80544,1.80548,1.80544,1.80548,42299998.0
2005-06-30 04:02:00,1.80545,1.80561,1.80529,1.80561,86000000.0
2005-06-30 04:03:00,1.8056,1.8056,1.80555,1.8056,39300000.0
2005-06-30 04:04:00,1.80555,1.80556,1.80527,1.80527,42699999.0
2005-06-30 04:05:00,1.80523,1.80541,1.80523,1.80541,23300000.0
2005-06-30 04:06:00,1.80505,1.80521,1.80499,1.80512,58200001.0
2005-06-30 04:07:00,1.8054,1.80545,1.80533,1.80533,66599998.0
2005-06-30 04:08:00,1.80542,1.80542,1.80522,1.80528,75299999.0
2005-06-30 04:09:00,1.80525,1.80525,1.80517,1.8052,34500000.0
2005-06-30 04:10:00,1.80508,1.80508,1.80507,1.80507,19600000.0
2005-06-30 04:11:00,1.80515,1.80526,1.80515,1.80517,54600000.0
2005-06-30 04:12:00,1.80515,1.80515,1.8051,1.8051,19400000.0
2005-06-30 04:13:00,1.80512,1.80512,1.80494,1.80495,64600000.0
2005-06-30 04:14:00,1.80503,1.8052,1.80493,1.80493,87900001.0
2005-06-30 04:15:00,1.80505,1.8054,1.80505,1.8054,16800000.0
2005-06-30 04:16:00,1.80541,1.8055,1.80541,1.80542,82800001.0
2005-06-30 04:17:00,1.80534,1.80534,1.80534,1.80534,33099999.0
2005-06-30 04:18:00,1.80535,1.80537,1.80535,1.80535,16700000.0
2005-06-30 04:19:00,1.80534,1.80534,1.80526,1.80526,28800000.0
2005-06-30 04:20:00,1.80514,1.80527,1.80514,1.80527,41900001.0
2005-06-30 04:21:00,1.80535,1.80537,1.80535,1.80535,80899999.0
2005-06-30 04:22:00,1.80528,1.80535,1.80525,1.80535,72400000.0
2005-06-30 04:23:00,1.80542,1.80542,1.80533,1.80533,13500000.0
2005-06-30 04:24:00,1.80536,1.80549,1.80536,1.80541,87000000.0
2005-06-30 04:25:00,1.8054,1.8054,1.8054,1.8054,3100000.0
2005-06-30 04:26:00,1.80542,1.80542,1.80529,1.80536,47300000.0
2005-06-30 04:27:00,1.80547,1.8055,1.80539,1.80539,95699999.0
2005-06-30 04:28:00,1.8053,1.80552,1.80529,1.80552,74499999.0
2005-06-30 04:29:00,1.80566,1.80604,1.80566,1.80603,70600001.0
2005-06-30 04:30:00,1.80596,1.80614,1.80593,1.80614,95699999.0
2005-06-30 04:31:00,1.80602,1.80603,1.80595,1.80595,28300001.0
2005-06-30 04:32:00,1.80585,1.80585,1.80585,1.80585,35000000.0
2005-06-30 04:33:00,1.80597,1.8061,1.8059,1.8059,57799999.0
2005-06-30 04:34:00,1.806,1.806,1.806,1.806,17100001.0
2005-06-30 04:35:00,1.80596,1.80612,1.80596,1.80612,41100000.0
2005-06-30 04:36:00,1.8061,1.80618,1.80605,1.80615,49900000.0
2005-06-30 04:37:00,1.80622,1.80636,1.80622,1.8063,52500000.0
2005-06-30 04:38:00,1.80632,1.80651,1.80632,1.80651,56600000.0
2005-06-30 04:39:00,1.80655,1.80655,1.8065,1.8065,15600000.0
2005-06-30 04:40:00,1.80658,1.80658,1.8065,1.8065,14900000.0
2005-06-30 04:41:00,1.80654,1.80661,1.80654,1.80661,7400000.0
2005-06-30 04:42:00,1.80658,1.80658,1.8065,1.8065,52800000.0
2005-06-30 04:43:00,1.80642,1.80656,1.80639,1.80649,51700000.0
2005-06-30 04:44:00,1.80632,1.80647,1.80632,1.80643,52300000.0
2005-06-30 04:45:00,1.80654,1.80654,1.80651,1.80651,7600000.0
2005-06-30 04:46:00,1.80658,1.80658,1.80647,1.80647,2700000.0
2005-06-30 04:47:00,1.8064,1.80651,1.8064,1.8064,87100000.0
2005-06-30 04:48:00,1.80648,1.80652,1.80648,1.80652,16900000.0
2005-06-30 04:49:00,1.80607,1.80656,1.80604,1.80656,69100001.0
2005-06-30 04:50:00,1.80651,1.80651,1.80637,1.80637,15600000.0
2005-06-30 04:51:00,1.8064,1.80649,1.8064,1.80645,17400000.0
2005-06-30 04:52:00,1.80658,1.80662,1.80655,1.80657,63100000.0
2005-06-30 04:53:00,1.80657,1.80657,1.8065,1.80653,48200000.0
2005-06-30 04:54:00,1.80643,1.80652,1.80643,1.80645,10500000.0
2005-06-30 04:55:00,1.80633,1.80645,1.80633,1.80645,60200001.0
2005-06-30 04:56:00,1.8064,1.8064,1.8064,1.8064,4000000.0
2005-06-30 04:57:00,1.80642,1.80645,1.80638,1.80645,83599999.0
2005-06-30 04:58:00,1.80637,1.80653,1.80637,1.8064,46900001.0
2005-06-30 04:59:00,1.80642,1.80653,1.80642,1.80653,13600000.0
2005-06-30 05:00:00,1.80653,1.80653,1.80641,1.80648,53400001.0
2005-06-30 05:01:00,1.80645,1.80647,1.80637,1.80647,83199999.0
2005-06-30 05:02:00,1.80644,1.80644,1.80631,1.80631,9300000.0
2005-06-30 05:03:00,1.80631,1.80636,1.80631,1.80636,14500000.0
2005-06-30 05:04:00,1.8064,1.8064,1.8064,1.8064,200000.0
2005-06-30 05:05:00,1.80649,1.80651,1.80649,1.80651,11600000.0
2005-06-30 05:06:00,1.80644,1.80649,1.80642,1.80642,31100000.0
2005-06-30 05:07:00,1.8064,1.80642,1.80633,1.8064,48700000.0
2005-06-30 05:08:00,1.8064,1.8064,1.8064,1.8064,16300000.0
2005-06-30 05:09:00,1.80638,1.80641,1.80635,1.80639,37800000.0
2005-06-30 05:10:00,1.80645,1.80645,1.80645,1.80645,2900000.0
2005-06-30 05:11:00,1.80624,1.80635,1.80594,1.80631,79300000.0
2005-06-30 05:12:00,1.80649,1.80651,1.80649,1.80651,31100000.0
2005-06-30 05:13:00,1.80652,1.80653,1.80615,1.80627,42600000.0
2005-06-30 05:14:00,1.80648,1.80655,1.80648,1.8065,77000001.0
2005-06-30 05:15:00,1.80652,1.80665,1.80645,1.80665,62600000.0
2005-06-30 05:16:00,1.80679,1.80703,1.80673,1.80673,25700000.0
2005-06-30 05:17:00,1.80662,1.80662,1.80635,1.80635,43299999.0
2005-06-30 05:18:00,1.80658,1.80668,1.80658,1.80665,82099999.0
2005-06-30 05:19:00,1.8066,1.80665,1.8066,1.80662,77799999.0
2005-06-30 05:20:00,1.80657,1.80665,1.80657,1.8066,42400000.0
2005-06-30 05:21:00,1.80645,1.80665,1.80631,1.8064,58900000.0
2005-06-30 05:22:00,1.80663,1.80663,1.80655,1.80656,57200000.0
2005-06-30 05:23:00,1.8066,1.80662,1.8066,1.80662,17600000.0
2005-06-30 05:24:00,1.8067,1.80701,1.8067,1.80701,42499999.0
2005-06-30 05:25:00,1.80717,1.80722,1.8069,1.80703,47500000.0
2005-06-30 05:26:00,1.80695,1.80722,1.80691,1.80716,55200001.0
2005-06-30 05:27:00,1.80729,1.80729,1.80696,1.80705,49300000.0
2005-06-30 05:28:00,1.80718,1.80724,1.80715,1.80717,55600001.0
2005-06-30 05:29:00,1.80707,1.80715,1.80638,1.80709,125299999.0
2005-06-30 05:30:00,1.8072,1.80733,1.8072,1.80733,66399999.0
2005-06-30 05:31:00,1.80732,1.8074,1.80726,1.80726,40200000.0
2005-06-30 05:32:00,1.80731,1.80737,1.8073,1.80737,48800001.0
2005-06-30 05:33:00,1.80741,1.80741,1.8073,1.80732,31600000.0
2005-06-30 05:34:00,1.80733,1.80735,1.80705,1.80735,110099999.0
2005-06-30 05:35:00,1.8073,1.80735,1.8073,1.80735,9400000.0
2005-06-30 05:36:00,1.80728,1.80733,1.80722,1.80733,47999999.0
2005-06-30 05:37:00,1.80727,1.8073,1.80725,1.80725,30300000.0
2005-06-30 05:38:00,1.80737,1.80737,1.80733,1.80733,14200000.0
2005-06-30 05:39:00,1.8073,1.8073,1.80727,1.80727,21400000.0
2005-06-30 05:40:00,1.80732,1.80732,1.80712,1.80721,137299998.0
2005-06-30 05:41:00,1.8072,1.80725,1.80715,1.80715,50099999.0
2005-06-30 05:42:00,1.80703,1.80717,1.80675,1.80713,97199999.0
2005-06-30 05:43:00,1.80724,1.80731,1.80722,1.8073,37900000.0
2005-06-30 05:44:00,1.80735,1.80735,1.80728,1.80728,44800000.0
2005-06-30 05:45:00,1.80733,1.80733,1.80733,1.80733,7800000.0
2005-06-30 05:46:00,1.80725,1.8073,1.80725,1.8073,11700000.0
2005-06-30 05:47:00,1.8073,1.80735,1.8073,1.80735,52999999.0
2005-06-30 05:48:00,1.80735,1.80735,1.8073,1.80735,71099999.0
2005-06-30 05:49:00,1.80722,1.8073,1.80722,1.8073,44299999.0
2005-06-30 05:50:00,1.80709,1.80727,1.80702,1.80722,62699999.0
2005-06-30 05:51:00,1.80732,1.80746,1.80731,1.80731,90000001.0
2005-06-30 05:52:00,1.80728,1.80731,1.80726,1.80726,30100000.0
2005-06-30 05:53:00,1.8072,1.80725,1.80715,1.80722,57099998.0
2005-06-30 05:54:00,1.80725,1.80727,1.8071,1.80725,79399998.0
2005-06-30 05:55:00,1.80692,1.80713,1.80685,1.807,107600000.0
2005-06-30 05:56:00,1.80717,1.80725,1.80717,1.8072,66800000.0
2005-06-30 05:57:00,1.80725,1.80725,1.8072,1.80725,22900000.0
2005-06-30 05:58:00,1.80725,1.80725,1.80715,1.8072,39100000.0
2005-06-30 05:59:00,1.8072,1.80733,1.8072,1.80721,64799999.0
2005-06-30 06:00:00,1.80728,1.80748,1.80728,1.80739,27000000.0
2005-06-30 06:01:00,1.80735,1.80735,1.80727,1.80728,81299999.0
2005-06-30 06:02:00,1.8073,1.8073,1.80725,1.8073,72299997.0
2005-06-30 06:03:00,1.80735,1.80735,1.80719,1.80733,73099999.0
2005-06-30 06:04:00,1.80735,1.80735,1.80735,1.80735,5200000.0
2005-06-30 06:05:00,1.8073,1.80735,1.80727,1.8073,30900000.0
2005-06-30 06:06:00,1.80725,1.80739,1.80725,1.80736,89400000.0
2005-06-30 06:07:00,1.8074,1.80745,1.80735,1.8074,44800000.0
2005-06-30 06:08:00,1.8074,1.80745,1.8074,1.80745,27199999.0
2005-06-30 06:09:00,1.8074,1.80749,1.8074,1.80748,107900000.0
2005-06-30 06:10:00,1.80748,1.80767,1.80742,1.80767,50700000.0
2005-06-30 06:11:00,1.80772,1.80772,1.80764,1.80768,26100000.0
2005-06-30 06:12:00,1.8077,1.8077,1.80755,1.80759,27100000.0
2005-06-30 06:13:00,1.80725,1.80753,1.80719,1.80738,77800001.0
2005-06-30 06:14:00,1.80757,1.80757,1.80751,1.80751,46200001.0
2005-06-30 06:15:00,1.80753,1.80753,1.80739,1.80753,26200000.0
2005-06-30 06:16:00,1.80745,1.80745,1.80707,1.80729,64600000.0
2005-06-30 06:17:00,1.80752,1.80759,1.80748,1.80757,105700001.0
2005-06-30 06:18:00,1.8076,1.80765,1.8076,1.80765,29700000.0
2005-06-30 06:19:00,1.80754,1.80754,1.80754,1.80754,7700000.0
2005-06-30 06:20:00,1.80745,1.80747,1.80745,1.80746,58000000.0
2005-06-30 06:21:00,1.8074,1.80748,1.8074,1.8074,50900000.0
2005-06-30 06:22:00,1.80737,1.80745,1.80737,1.80745,94499998.0
2005-06-30 06:23:00,1.80738,1.80743,1.80713,1.80713,116099997.0
2005-06-30 06:24:00,1.8074,1.80745,1.80738,1.80742,104700001.0
2005-06-30 06:25:00,1.80748,1.80748,1.80735,1.80738,18400000.0
2005-06-30 06:26:00,1.80731,1.80731,1.80723,1.80723,19300000.0
2005-06-30 06:27:00,1.80719,1.80736,1.80719,1.80734,27000000.0
2005-06-30 06:28:00,1.807,1.80729,1.80692,1.80723,80600000.0
2005-06-30 06:29:00,1.80727,1.80727,1.80727,1.80727,21100000.0
2005-06-30 06:30:00,1.80717,1.80722,1.8071,1.80722,40100000.0
2005-06-30 06:31:00,1.80688,1.80711,1.80654,1.80703,56500000.0
2005-06-30 06:32:00,1.80708,1.80708,1.80691,1.80691,69800001.0
2005-06-30 06:33:00,1.80702,1.80714,1.80697,1.80699,23500000.0
2005-06-30 06:34:00,1.80678,1.80718,1.80678,1.80701,97300000.0
2005-06-30 06:35:00,1.807,1.807,1.80695,1.80695,8246994.0
2005-06-30 06:36:00,1.80698,1.807,1.80674,1.80674,59900000.0
2005-06-30 06:37:00,1.80673,1.80677,1.80673,1.80677,13500000.0
2005-06-30 06:38:00,1.80685,1.80685,1.80685,1.80685,24300000.0
2005-06-30 06:39:00,1.80666,1.80682,1.80664,1.80682,61400001.0
2005-06-30 06:40:00,1.8067,1.8067,1.80627,1.8064,73599999.0
2005-06-30 06:41:00,1.80653,1.8066,1.80645,1.8066,66700001.0
2005-06-30 06:42:00,1.80672,1.80688,1.80672,1.80688,16000000.0
2005-06-30 06:43:00,1.80694,1.80714,1.80694,1.80701,41100000.0
2005-06-30 06:44:00,1.80709,1.80715,1.80665,1.80666,50100001.0
2005-06-30 06:45:00,1.80667,1.80673,1.80641,1.80658,44500000.0
2005-06-30 06:46:00,1.80663,1.80676,1.8065,1.80676,55600000.0
2005-06-30 06:47:00,1.8068,1.80688,1.80677,1.80677,68900000.0
2005-06-30 06:48:00,1.80675,1.80675,1.80643,1.80649,71199999.0
2005-06-30 06:49:00,1.80652,1.80655,1.80612,1.80628,100299998.0
2005-06-30 06:50:00,1.8065,1.8065,1.8065,1.8065,1400000.0
2005-06-30 06:51:00,1.8065,1.80658,1.80645,1.8065,34800000.0
2005-06-30 06:52:00,1.8065,1.80655,1.80625,1.80625,5900000.0
2005-06-30 06:53:00,1.80655,1.80655,1.80648,1.80648,66100001.0
2005-06-30 06:54:00,1.80655,1.80655,1.8065,1.80655,37900000.0
2005-06-30 06:55:00,1.8065,1.8065,1.8065,1.8065,5200000.0
2005-06-30 06:56:00,1.80649,1.80661,1.80649,1.80661,35499999.0
2005-06-30 06:57:00,1.80663,1.80663,1.80652,1.80658,49400000.0
2005-06-30 06:58:00,1.80665,1.80665,1.80665,1.80665,13600000.0
2005-06-30 06:59:00,1.80656,1.80656,1.80639,1.80639,34500001.0
2005-06-30 07:00:00,1.80653,1.80659,1.80648,1.80651,74300000.0
2005-06-30 07:01:00,1.8065,1.80663,1.80648,1.80653,55299999.0
2005-06-30 07:02:00,1.80657,1.80661,1.80657,1.80661,8600000.0
2005-06-30 07:03:00,1.80653,1.80661,1.80652,1.80657,79500000.0
2005-06-30 07:04:00,1.80652,1.80671,1.80652,1.80671,32300000.0
2005-06-30 07:05:00,1.80662,1.80663,1.80658,1.8066,82700001.0
2005-06-30 07:06:00,1.80657,1.80663,1.80647,1.80656,38800000.0
2005-06-30 07:07:00,1.80645,1.80658,1.80637,1.80653,88599999.0
2005-06-30 07:08:00,1.80657,1.80663,1.80655,1.80663,60800000.0
2005-06-30 07:09:00,1.80657,1.80657,1.80642,1.80657,48700001.0
2005-06-30 07:10:00,1.80654,1.8066,1.80634,1.80656,130800001.0
2005-06-30 07:11:00,1.80656,1.80668,1.80653,1.80653,37600000.0
2005-06-30 07:12:00,1.80613,1.80662,1.80613,1.80625,73899999.0
2005-06-30 07:13:00,1.80655,1.80655,1.80645,1.80647,69600000.0
2005-06-30 07:14:00,1.80647,1.80667,1.80647,1.80666,118300000.0
2005-06-30 07:15:00,1.80675,1.80675,1.8066,1.80675,48600000.0
2005-06-30 07:16:00,1.80665,1.80671,1.80639,1.80645,70299998.0
2005-06-30 07:17:00,1.80673,1.80673,1.80659,1.80667,62700001.0
2005-06-30 07:18:00,1.80667,1.80682,1.80667,1.80681,78000001.0
2005-06-30 07:19:00,1.80683,1.80683,1.80668,1.80668,25900000.0
2005-06-30 07:20:00,1.80678,1.80716,1.80678,1.80692,80399999.0
2005-06-30 07:21:00,1.80678,1.80687,1.80675,1.80685,41099999.0
2005-06-30 07:22:00,1.80656,1.80675,1.80656,1.80665,68000000.0
2005-06-30 07:23:00,1.80676,1.80679,1.80676,1.80679,15100000.0
2005-06-30 07:24:00,1.80689,1.80694,1.80683,1.8069,132300001.0
2005-06-30 07:25:00,1.80688,1.80694,1.80676,1.80681,56999999.0
2005-06-30 07:26:00,1.80682,1.80682,1.80659,1.80667,102700000.0
2005-06-30 07:27:00,1.80653,1.80661,1.8065,1.8065,48500001.0
2005-06-30 07:28:00,1.80652,1.80656,1.80652,1.80656,1300000.0
2005-06-30 07:29:00,1.80665,1.80665,1.80665,1.80665,6800000.0
2005-06-30 07:30:00,1.8066,1.8066,1.80642,1.80649,45100000.0
2005-06-30 07:31:00,1.80656,1.80662,1.8065,1.8066,96199999.0
2005-06-30 07:32:00,1.8066,1.80665,1.8066,1.8066,40099999.0
2005-06-30 07:33:00,1.80665,1.80665,1.80658,1.80665,42000000.0
2005-06-30 07:34:00,1.80664,1.80679,1.80663,1.80663,111499998.0
2005-06-30 07:35:00,1.80644,1.80659,1.80632,1.80641,109500000.0
2005-06-30 07:36:00,1.80668,1.8067,1.80666,1.8067,74600002.0
2005-06-30 07:37:00,1.80641,1.80664,1.8064,1.80646,63400000.0
2005-06-30 07:38:00,1.80683,1.80705,1.80683,1.80689,35200000.0
2005-06-30 07:39:00,1.80701,1.80709,1.80701,1.80709,6800000.0
2005-06-30 07:40:00,1.80705,1.80705,1.80687,1.80692,25300000.0
2005-06-30 07:41:00,1.80699,1.80699,1.80696,1.80696,15500000.0
2005-06-30 07:42:00,1.80705,1.80727,1.80705,1.80715,79200001.0
2005-06-30 07:43:00,1.80725,1.80725,1.80705,1.8071,77700000.0
2005-06-30 07:44:00,1.80709,1.80724,1.80709,1.80724,29900000.0
2005-06-30 07:45:00,1.80727,1.80732,1.80707,1.80707,27800000.0
2005-06-30 07:46:00,1.80708,1.80728,1.80692,1.80692,21900000.0
2005-06-30 07:47:00,1.8069,1.807,1.8069,1.80697,113499999.0
2005-06-30 07:48:00,1.80709,1.80709,1.80709,1.80709,41900000.0
2005-06-30 07:49:00,1.80715,1.80738,1.80715,1.80738,29800000.0
2005-06-30 07:50:00,1.80718,1.80718,1.80709,1.80709,17600000.0
2005-06-30 07:51:00,1.80702,1.80709,1.80702,1.80707,18500000.0
2005-06-30 07:52:00,1.80703,1.8073,1.80699,1.8073,93599998.0
2005-06-30 07:53:00,1.80743,1.80764,1.80743,1.80762,81799997.0
2005-06-30 07:54:00,1.80767,1.80767,1.80745,1.80745,49100000.0
2005-06-30 07:55:00,1.8074,1.8076,1.80736,1.8076,50500001.0
2005-06-30 07:56:00,1.80763,1.80763,1.8075,1.80763,30400000.0
2005-06-30 07:57:00,1.80775,1.80785,1.80775,1.80785,20700000.0
2005-06-30 07:58:00,1.80788,1.80788,1.80782,1.80782,67800001.0
2005-06-30 07:59:00,1.80768,1.80788,1.80765,1.80788,35300000.0
2005-06-30 08:00:00,1.80771,1.80771,1.80759,1.80759,11600000.0
2005-06-30 08:01:00,1.8074,1.80742,1.80709,1.80738,126100000.0
2005-06-30 08:02:00,1.80745,1.80752,1.80745,1.8075,40200000.0
2005-06-30 08:03:00,1.80748,1.8075,1.80723,1.80723,42800000.0
2005-06-30 08:04:00,1.80729,1.80734,1.8072,1.80734,20000000.0
2005-06-30 08:05:00,1.80735,1.80741,1.8072,1.80741,115200003.0
2005-06-30 08:06:00,1.80774,1.80802,1.80762,1.80788,58800000.0
2005-06-30 08:07:00,1.80797,1.80844,1.80797,1.80831,70000000.0
2005-06-30 08:08:00,1.80823,1.80838,1.80805,1.80838,51400000.0
2005-06-30 08:09:00,1.80848,1.80858,1.80841,1.80853,62900000.0
2005-06-30 08:10:00,1.8085,1.8086,1.80827,1.80829,155900000.0
2005-06-30 08:11:00,1.80838,1.80838,1.80825,1.80825,37199999.0
2005-06-30 08:12:00,1.80825,1.80836,1.80825,1.80836,92899998.0
2005-06-30 08:13:00,1.80844,1.80861,1.80844,1.80856,29100000.0
2005-06-30 08:14:00,1.80857,1.80863,1.80857,1.80863,18100000.0
2005-06-30 08:15:00,1.80881,1.80897,1.80878,1.80897,55699999.0
2005-06-30 08:16:00,1.80907,1.80926,1.80906,1.80926,28000000.0
2005-06-30 08:17:00,1.80918,1.80918,1.80914,1.80914,30700000.0
2005-06-30 08:18:00,1.80916,1.8092,1.80911,1.80917,75000000.0
2005-06-30 08:19:00,1.80916,1.80931,1.80916,1.80921,76299999.0
2005-06-30 08:20:00,1.80934,1.80958,1.80917,1.80958,35300000.0
2005-06-30 08:21:00,1.80955,1.80976,1.80955,1.80965,132000002.0
2005-06-30 08:22:00,1.8097,1.8097,1.8096,1.8096,14900000.0
2005-06-30 08:23:00,1.80942,1.80958,1.80942,1.80953,82200001.0
2005-06-30 08:24:00,1.80952,1.80957,1.80939,1.80939,106600000.0
2005-06-30 08:25:00,1.80932,1.80959,1.80932,1.80959,113800001.0
2005-06-30 08:26:00,1.80965,1.80981,1.80965,1.80971,90900000.0
2005-06-30 08:27:00,1.80968,1.8099,1.80968,1.8099,70100000.0
2005-06-30 08:28:00,1.80989,1.80999,1.80985,1.80985,96099998.0
2005-06-30 08:29:00,1.80987,1.81007,1.80968,1.80968,79400001.0
2005-06-30 08:30:00,1.80959,1.80959,1.80943,1.80943,52700001.0
2005-06-30 08:31:00,1.80943,1.80956,1.80929,1.80941,58100000.0
2005-06-30 08:32:00,1.80945,1.80946,1.80921,1.80936,84249999.0
2005-06-30 08:33:00,1.80925,1.80925,1.80914,1.80914,15200000.0
2005-06-30 08:34:00,1.80913,1.80919,1.8091,1.80911,81900000.0
2005-06-30 08:35:00,1.80897,1.80902,1.80874,1.80874,70100001.0
2005-06-30 08:36:00,1.80851,1.80851,1.80805,1.80805,53400000.0
2005-06-30 08:37:00,1.80798,1.80804,1.80749,1.80749,51000000.0
2005-06-30 08:38:00,1.80761,1.808,1.80761,1.80798,101199999.0
2005-06-30 08:39:00,1.8081,1.80833,1.80807,1.80807,46499999.0
2005-06-30 08:40:00,1.80801,1.80811,1.80801,1.80808,89600001.0
2005-06-30 08:41:00,1.80821,1.80845,1.80821,1.80829,55500000.0
2005-06-30 08:42:00,1.80833,1.80833,1.80809,1.80818,47400000.0
2005-06-30 08:43:00,1.80822,1.80855,1.80819,1.80832,128199999.0
2005-06-30 08:44:00,1.80835,1.80844,1.80831,1.80833,54400000.0
2005-06-30 08:45:00,1.80841,1.80841,1.80813,1.80819,97600000.0
2005-06-30 08:46:00,1.80818,1.80822,1.80808,1.80808,33900000.0
2005-06-30 08:47:00,1.80801,1.80801,1.80772,1.80772,62100000.0
2005-06-30 08:48:00,1.80779,1.80788,1.80768,1.80768,75500002.0
2005-06-30 08:49:00,1.80768,1.80772,1.80758,1.80766,46500000.0
2005-06-30 08:50:00,1.80752,1.80789,1.80752,1.80784,39600000.0
2005-06-30 08:51:00,1.8078,1.80782,1.80768,1.80782,39100001.0
2005-06-30 08:52:00,1.8078,1.8078,1.80744,1.80749,73200001.0
2005-06-30 08:53:00,1.80762,1.80801,1.80762,1.80792,74600000.0
2005-06-30 08:54:00,1.80801,1.80807,1.808,1.80807,39500000.0
2005-06-30 08:55:00,1.80818,1.80881,1.80818,1.80877,27400000.0
2005-06-30 08:56:00,1.8088,1.80893,1.80876,1.8089,30200000.0
2005-06-30 08:57:00,1.80899,1.80918,1.80896,1.80916,56900000.0
2005-06-30 08:58:00,1.80919,1.80922,1.80905,1.80916,34100000.0
2005-06-30 08:59:00,1.8091,1.80926,1.80905,1.80905,103100003.0
2005-06-30 09:00:00,1.80896,1.80896,1.80859,1.80859,30100000.0
2005-06-30 09:01:00,1.80867,1.80878,1.80867,1.80873,43500001.0
2005-06-30 09:02:00,1.80868,1.80872,1.80858,1.80858,63699999.0
2005-06-30 09:03:00,1.80858,1.80858,1.80815,1.80835,27200000.0
2005-06-30 09:04:00,1.8084,1.80845,1.80835,1.80835,90100000.0
2005-06-30 09:05:00,1.8084,1.80849,1.80834,1.80834,59600000.0
2005-06-30 09:06:00,1.8085,1.80854,1.80835,1.80842,47299999.0
2005-06-30 09:07:00,1.8084,1.80842,1.80818,1.80841,125100000.0
2005-06-30 09:08:00,1.80845,1.80852,1.80814,1.80814,51700000.0
2005-06-30 09:09:00,1.80823,1.80827,1.80803,1.80821,51700000.0
2005-06-30 09:10:00,1.80828,1.80832,1.80817,1.80817,64999998.0
2005-06-30 09:11:00,1.80823,1.80831,1.80823,1.80825,19200000.0
2005-06-30 09:12:00,1.80818,1.80818,1.80791,1.80803,67100001.0
2005-06-30 09:13:00,1.80798,1.80798,1.80773,1.80773,45500000.0
2005-06-30 09:14:00,1.80766,1.80777,1.80735,1.8077,104499997.0
2005-06-30 09:15:00,1.80758,1.80758,1.80752,1.80752,35100000.0
2005-06-30 09:16:00,1.80731,1.80731,1.80685,1.80685,23100000.0
2005-06-30 09:17:00,1.80665,1.80665,1.80638,1.80641,84400002.0
2005-06-30 09:18:00,1.8062,1.8062,1.80601,1.80601,46600000.0
2005-06-30 09:19:00,1.80613,1.80631,1.80608,1.80631,44100000.0
2005-06-30 09:20:00,1.80642,1.80649,1.8063,1.80633,32299999.0
2005-06-30 09:21:00,1.80634,1.80646,1.80634,1.80646,8400000.0
2005-06-30 09:22:00,1.80653,1.80658,1.80653,1.80658,39700000.0
2005-06-30 09:23:00,1.80667,1.80682,1.80661,1.80682,30470000.0
2005-06-30 09:24:00,1.80687,1.80687,1.80675,1.80675,55200000.0
2005-06-30 09:25:00,1.80663,1.8068,1.8066,1.80662,36000000.0
2005-06-30 09:26:00,1.80676,1.80684,1.80676,1.80684,4300000.0
2005-06-30 09:27:00,1.80688,1.80688,1.80675,1.80687,35500000.0
2005-06-30 09:28:00,1.80685,1.80713,1.80685,1.80688,51200000.0
2005-06-30 09:29:00,1.80685,1.80698,1.80672,1.80683,31900000.0
2005-06-30 09:30:00,1.80667,1.80678,1.80667,1.80669,120100002.0
2005-06-30 09:31:00,1.80648,1.80648,1.8061,1.80611,90900001.0
2005-06-30 09:32:00,1.80595,1.80598,1.80547,1.80547,48900000.0
2005-06-30 09:33:00,1.80508,1.80508,1.80462,1.80475,37100000.0
2005-06-30 09:34:00,1.80492,1.80514,1.80492,1.80501,35000000.0
2005-06-30 09:35:00,1.80499,1.80511,1.80495,1.80507,132700000.0
2005-06-30 09:36:00,1.80491,1.80495,1.80465,1.80482,56700000.0
2005-06-30 09:37:00,1.80458,1.80458,1.80406,1.80412,31800000.0
2005-06-30 09:38:00,1.80433,1.80433,1.80414,1.80432,53500001.0
2005-06-30 09:39:00,1.80421,1.80433,1.8039,1.8039,87200001.0
2005-06-30 09:40:00,1.80372,1.80372,1.80348,1.8035,68099999.0
2005-06-30 09:41:00,1.80333,1.80372,1.80333,1.80371,55100000.0
2005-06-30 09:42:00,1.80382,1.80382,1.80371,1.80371,39100000.0
2005-06-30 09:43:00,1.80363,1.80377,1.80361,1.80371,50700001.0
2005-06-30 09:44:00,1.8037,1.8037,1.80344,1.8035,133799997.0
2005-06-30 09:45:00,1.80355,1.80367,1.80355,1.80364,25800000.0
2005-06-30 09:46:00,1.80375,1.80375,1.80359,1.80373,43100000.0
2005-06-30 09:47:00,1.80372,1.80377,1.80367,1.80377,17000000.0
2005-06-30 09:48:00,1.8037,1.80378,1.80363,1.8037,69600000.0
2005-06-30 09:49:00,1.80376,1.80376,1.80366,1.80376,119599996.0
2005-06-30 09:50:00,1.80367,1.80367,1.80361,1.80361,4800000.0
2005-06-30 09:51:00,1.80358,1.80358,1.80327,1.80329,48999999.0
2005-06-30 09:52:00,1.80326,1.80332,1.80321,1.80329,52500001.0
2005-06-30 09:53:00,1.80322,1.80329,1.80317,1.80317,66800000.0
2005-06-30 09:54:00,1.8032,1.8034,1.8032,1.80336,95200002.0
2005-06-30 09:55:00,1.80332,1.8034,1.80307,1.8034,81899999.0
2005-06-30 09:56:00,1.80352,1.80366,1.80352,1.80366,35600000.0
2005-06-30 09:57:00,1.80364,1.80377,1.80356,1.80377,45300000.0
2005-06-30 09:58:00,1.8039,1.8039,1.80375,1.80384,54400000.0
2005-06-30 09:59:00,1.80395,1.8041,1.80377,1.80407,39100000.0
2005-06-30 10:00:00,1.80413,1.80427,1.80413,1.80413,30700000.0
2005-06-30 10:01:00,1.8042,1.80447,1.8041,1.80447,70700000.0
2005-06-30 10:02:00,1.80448,1.80448,1.80436,1.80436,82600001.0
2005-06-30 10:03:00,1.80438,1.80438,1.8042,1.80428,113299998.0
2005-06-30 10:04:00,1.80437,1.80457,1.80437,1.80449,90300000.0
2005-06-30 10:05:00,1.80455,1.80465,1.80455,1.80464,56300000.0
2005-06-30 10:06:00,1.8046,1.8046,1.8043,1.8043,104400002.0
2005-06-30 10:07:00,1.80445,1.80459,1.80445,1.80451,119499998.0
2005-06-30 10:08:00,1.80446,1.80451,1.8044,1.80449,104999999.0
2005-06-30 10:09:00,1.80448,1.80448,1.80424,1.80424,106800001.0
2005-06-30 10:10:00,1.80436,1.80438,1.80427,1.80438,74099998.0
2005-06-30 10:11:00,1.80423,1.80423,1.80414,1.80414,76900001.0
2005-06-30 10:12:00,1.80418,1.80425,1.80415,1.80425,41300000.0
2005-06-30 10:13:00,1.8043,1.80439,1.80424,1.80424,49500000.0
2005-06-30 10:14:00,1.80419,1.8043,1.80415,1.80423,54000000.0
2005-06-30 10:15:00,1.80428,1.80441,1.80424,1.8044,38500001.0
2005-06-30 10:16:00,1.80432,1.80432,1.80423,1.80427,46899999.0
2005-06-30 10:17:00,1.80424,1.80424,1.8039,1.8039,35099999.0
2005-06-30 10:18:00,1.80376,1.80376,1.80338,1.8034,35100000.0
2005-06-30 10:19:00,1.80332,1.80332,1.80315,1.80325,62999998.0
2005-06-30 10:20:00,1.80327,1.80355,1.80327,1.80355,99199999.0
2005-06-30 10:21:00,1.8036,1.8036,1.80354,1.80358,66400000.0
2005-06-30 10:22:00,1.80355,1.80355,1.8035,1.8035,35000000.0
2005-06-30 10:23:00,1.80349,1.80353,1.80337,1.8034,85700000.0
2005-06-30 10:24:00,1.80357,1.80357,1.80348,1.8035,30800000.0
2005-06-30 10:25:00,1.80339,1.80352,1.80338,1.80352,70399999.0
2005-06-30 10:26:00,1.80343,1.80348,1.80336,1.80347,37700001.0
2005-06-30 10:27:00,1.80347,1.80366,1.80347,1.80366,41400000.0
2005-06-30 10:28:00,1.80373,1.80401,1.80373,1.80401,61100001.0
2005-06-30 10:29:00,1.80402,1.80407,1.80389,1.80389,38400000.0
2005-06-30 10:30:00,1.8042,1.8043,1.80256,1.80256,29600000.0
2005-06-30 10:31:00,1.8022,1.8022,1.80192,1.80192,75700000.0
2005-06-30 10:32:00,1.80151,1.80151,1.80129,1.80129,51700000.0
2005-06-30 10:33:00,1.80109,1.80109,1.80091,1.80091,7600000.0
2005-06-30 10:34:00,1.80033,1.80041,1.80015,1.80019,114800000.0
2005-06-30 10:35:00,1.8002,1.80047,1.8002,1.80041,28300000.0
2005-06-30 10:36:00,1.80038,1.80107,1.80034,1.80107,65000000.0
2005-06-30 10:37:00,1.80147,1.80155,1.80113,1.80142,101500000.0
2005-06-30 10:38:00,1.80152,1.80163,1.80141,1.80163,44800000.0
2005-06-30 10:39:00,1.80145,1.80169,1.80134,1.80158,97900000.0
2005-06-30 10:40:00,1.80148,1.80148,1.80121,1.80128,34600000.0
2005-06-30 10:41:00,1.80098,1.80114,1.80082,1.80106,32600000.0
2005-06-30 10:42:00,1.80104,1.80131,1.80094,1.80131,25800000.0
2005-06-30 10:43:00,1.80157,1.80171,1.80149,1.80171,116799999.0
2005-06-30 10:44:00,1.80168,1.80191,1.80151,1.80191,61500000.0
2005-06-30 10:45:00,1.80208,1.80221,1.80208,1.80218,51600001.0
2005-06-30 10:46:00,1.80218,1.80246,1.80216,1.80246,62700001.0
2005-06-30 10:47:00,1.80245,1.8025,1.80235,1.8025,64400000.0
2005-06-30 10:48:00,1.8023,1.8023,1.80225,1.80225,14700000.0
2005-06-30 10:49:00,1.80204,1.80204,1.8018,1.8018,32400000.0
2005-06-30 10:50:00,1.80158,1.80172,1.80158,1.80162,41799999.0
2005-06-30 10:51:00,1.80155,1.80155,1.80115,1.80115,44799999.0
2005-06-30 10:52:00,1.80131,1.80136,1.80112,1.80114,69700000.0
2005-06-30 10:53:00,1.80076,1.80076,1.79971,1.79993,59500000.0
2005-06-30 10:54:00,1.80022,1.80034,1.80005,1.80005,98200001.0
2005-06-30 10:55:00,1.80022,1.80022,1.79981,1.80018,67399999.0
2005-06-30 10:56:00,1.80047,1.80056,1.80022,1.80037,82300000.0
2005-06-30 10:57:00,1.8003,1.80038,1.80017,1.80035,63900001.0
2005-06-30 10:58:00,1.80033,1.80068,1.80029,1.8006,80000000.0
2005-06-30 10:59:00,1.8006,1.80126,1.80057,1.80126,114099999.0
2005-06-30 11:00:00,1.80126,1.80126,1.80087,1.80087,47099999.0
2005-06-30 11:01:00,1.80059,1.80062,1.79988,1.79988,47000000.0
2005-06-30 11:02:00,1.79972,1.79972,1.79868,1.79868,43900000.0
2005-06-30 11:03:00,1.79852,1.79873,1.79838,1.79845,58500000.0
2005-06-30 11:04:00,1.7985,1.7985,1.79816,1.79828,20200000.0
2005-06-30 11:05:00,1.79845,1.79848,1.79777,1.79829,92900000.0
2005-06-30 11:06:00,1.79813,1.79818,1.7979,1.7979,66900002.0
2005-06-30 11:07:00,1.79792,1.79792,1.7973,1.79733,20200000.0
2005-06-30 11:08:00,1.79732,1.79732,1.79711,1.79727,56400000.0
2005-06-30 11:09:00,1.79735,1.79739,1.79687,1.79687,21500000.0
2005-06-30 11:10:00,1.79653,1.79655,1.7964,1.79652,59800000.0
2005-06-30 11:11:00,1.7967,1.797,1.7967,1.797,90699998.0
2005-06-30 11:12:00,1.79715,1.7972,1.79707,1.79712,62100000.0
2005-06-30 11:13:00,1.79722,1.7975,1.79722,1.7975,74200001.0
2005-06-30 11:14:00,1.79748,1.79748,1.79734,1.79734,25100000.0
2005-06-30 11:15:00,1.79742,1.79744,1.79724,1.79731,110900000.0
2005-06-30 11:16:00,1.7973,1.79739,1.79696,1.79696,100099999.0
2005-06-30 11:17:00,1.79671,1.79671,1.79629,1.7963,90200000.0
2005-06-30 11:18:00,1.7964,1.7964,1.79615,1.79623,69000000.0
2005-06-30 11:19:00,1.79603,1.79622,1.79603,1.79607,48900000.0
2005-06-30 11:20:00,1.79607,1.79607,1.79569,1.79576,138900001.0
2005-06-30 11:21:00,1.79557,1.79557,1.79526,1.79536,111399999.0
2005-06-30 11:22:00,1.79531,1.7957,1.79531,1.79535,73200000.0
2005-06-30 11:23:00,1.79545,1.7955,1.79532,1.79538,72700001.0
2005-06-30 11:24:00,1.7953,1.79569,1.79519,1.79562,57750000.0
2005-06-30 11:25:00,1.79539,1.7954,1.79528,1.79528,90000002.0
2005-06-30 11:26:00,1.79495,1.79495,1.79438,1.79438,87400000.0
2005-06-30 11:27:00,1.79451,1.79471,1.79448,1.79471,31800000.0
2005-06-30 11:28:00,1.79495,1.79572,1.79495,1.79572,47300000.0
2005-06-30 11:29:00,1.79552,1.79569,1.79507,1.79507,56500000.0
2005-06-30 11:30:00,1.79487,1.79525,1.79471,1.79471,78200000.0
2005-06-30 11:31:00,1.7946,1.79468,1.79441,1.79441,103700000.0
2005-06-30 11:32:00,1.79441,1.79473,1.79441,1.79473,54799999.0
2005-06-30 11:33:00,1.79475,1.79485,1.79473,1.79479,51700002.0
2005-06-30 11:34:00,1.79473,1.79473,1.79457,1.79464,52900000.0
2005-06-30 11:35:00,1.79453,1.79471,1.7944,1.79449,63899999.0
2005-06-30 11:36:00,1.79437,1.79437,1.79426,1.79437,60700000.0
2005-06-30 11:37:00,1.79443,1.79466,1.79443,1.79461,49899999.0
2005-06-30 11:38:00,1.79469,1.79476,1.79445,1.79445,59350000.0
2005-06-30 11:39:00,1.79443,1.79458,1.79443,1.79458,35700000.0
2005-06-30 11:40:00,1.79458,1.79476,1.79457,1.79476,75400001.0
2005-06-30 11:41:00,1.7948,1.79506,1.79474,1.79506,32800000.0
2005-06-30 11:42:00,1.79522,1.7955,1.79522,1.79548,135200000.0
2005-06-30 11:43:00,1.79553,1.79559,1.79551,1.79555,36100001.0
2005-06-30 11:44:00,1.79557,1.79558,1.79539,1.7954,49400000.0
2005-06-30 11:45:00,1.7952,1.7952,1.79484,1.79484,72999999.0
2005-06-30 11:46:00,1.7949,1.7949,1.79451,1.79474,84500000.0
2005-06-30 11:47:00,1.79489,1.79519,1.79489,1.79493,111399998.0
2005-06-30 11:48:00,1.79497,1.79513,1.79489,1.79495,31600000.0
2005-06-30 11:49:00,1.79512,1.79516,1.79472,1.79473,178000002.0
2005-06-30 11:50:00,1.79472,1.795,1.79463,1.795,116100000.0
2005-06-30 11:51:00,1.79516,1.79516,1.79484,1.79489,46599999.0
2005-06-30 11:52:00,1.79486,1.79486,1.79477,1.79485,92199999.0
2005-06-30 11:53:00,1.7947,1.7947,1.79445,1.79453,66799999.0
2005-06-30 11:54:00,1.79454,1.79469,1.79454,1.79455,80970000.0
2005-06-30 11:55:00,1.7946,1.79465,1.7946,1.79462,65100002.0
2005-06-30 11:56:00,1.79458,1.79464,1.79444,1.79464,50400001.0
2005-06-30 11:57:00,1.79464,1.79464,1.79435,1.79447,62500000.0
2005-06-30 11:58:00,1.79441,1.79452,1.79441,1.79445,68300000.0
2005-06-30 11:59:00,1.79457,1.795,1.79457,1.795,96799999.0
2005-06-30 12:00:00,1.79511,1.79511,1.79478,1.79482,78000001.0
2005-06-30 12:01:00,1.79474,1.79476,1.79467,1.79473,76899999.0
2005-06-30 12:02:00,1.79482,1.79505,1.79482,1.79492,56500001.0
2005-06-30 12:03:00,1.79501,1.79503,1.79491,1.79503,49200001.0
2005-06-30 12:04:00,1.79501,1.79501,1.79476,1.79477,104500000.0
2005-06-30 12:05:00,1.7948,1.79503,1.79466,1.79498,86600000.0
2005-06-30 12:06:00,1.79503,1.79509,1.79496,1.79504,45800000.0
2005-06-30 12:07:00,1.79512,1.79554,1.79512,1.79554,87400002.0
2005-06-30 12:08:00,1.79556,1.79557,1.79543,1.79557,36400000.0
2005-06-30 12:09:00,1.79559,1.79581,1.79559,1.79581,52800000.0
2005-06-30 12:10:00,1.79583,1.79583,1.79573,1.79583,36400000.0
2005-06-30 12:11:00,1.79587,1.79601,1.79584,1.79595,52200001.0
2005-06-30 12:12:00,1.79597,1.79597,1.79581,1.79581,83699997.0
2005-06-30 12:13:00,1.79584,1.79584,1.7955,1.7955,90800000.0
2005-06-30 12:14:00,1.79555,1.79568,1.79552,1.79554,30400000.0
2005-06-30 12:15:00,1.79559,1.79559,1.79556,1.79556,6500000.0
2005-06-30 12:16:00,1.79562,1.79563,1.79549,1.79557,39599999.0
2005-06-30 12:17:00,1.7955,1.79555,1.79536,1.79545,83300000.0
2005-06-30 12:18:00,1.79538,1.79538,1.79532,1.79532,36400000.0
2005-06-30 12:19:00,1.79538,1.7955,1.79537,1.79544,66249998.0
2005-06-30 12:20:00,1.79555,1.79561,1.79544,1.79561,56000000.0
2005-06-30 12:21:00,1.79561,1.79584,1.79561,1.79584,105799999.0
2005-06-30 12:22:00,1.79575,1.79575,1.79559,1.79565,28400000.0
2005-06-30 12:23:00,1.79545,1.79549,1.79503,1.79506,104900002.0
2005-06-30 12:24:00,1.79504,1.79523,1.79504,1.79518,75399999.0
2005-06-30 12:25:00,1.79502,1.79502,1.79462,1.79463,56400000.0
2005-06-30 12:26:00,1.79452,1.79455,1.79445,1.79451,20600000.0
2005-06-30 12:27:00,1.79428,1.79428,1.79417,1.79417,6000000.0
2005-06-30 12:28:00,1.79394,1.79394,1.79358,1.7937,126200001.0
2005-06-30 12:29:00,1.79383,1.79386,1.79339,1.79339,96500000.0
2005-06-30 12:30:00,1.79323,1.79325,1.793,1.79303,84600001.0
2005-06-30 12:31:00,1.79293,1.79305,1.79284,1.79295,120500000.0
2005-06-30 12:32:00,1.79299,1.7931,1.79293,1.79293,119700000.0
2005-06-30 12:33:00,1.793,1.79306,1.79282,1.79282,58700001.0
2005-06-30 12:34:00,1.79273,1.79301,1.79271,1.79301,162699995.0
2005-06-30 12:35:00,1.7929,1.7929,1.79269,1.79275,32900000.0
2005-06-30 12:36:00,1.7927,1.79293,1.79243,1.79293,98599999.0
2005-06-30 12:37:00,1.7929,1.79307,1.79285,1.79285,63700000.0
2005-06-30 12:38:00,1.79293,1.7932,1.79291,1.7932,39900000.0
2005-06-30 12:39:00,1.79321,1.79327,1.79313,1.79313,48799998.0
2005-06-30 12:40:00,1.79311,1.7932,1.79308,1.7932,43300000.0
2005-06-30 12:41:00,1.79325,1.79353,1.79325,1.7934,47650000.0
2005-06-30 12:42:00,1.79338,1.79345,1.79317,1.79317,43299999.0
2005-06-30 12:43:00,1.79312,1.79328,1.79312,1.79326,89000000.0
2005-06-30 12:44:00,1.79314,1.79321,1.79307,1.7931,43100000.0
2005-06-30 12:45:00,1.79306,1.79306,1.79262,1.79262,72500000.0
2005-06-30 12:46:00,1.7925,1.79256,1.79222,1.79222,111600000.0
2005-06-30 12:47:00,1.79222,1.79254,1.79222,1.79249,44600000.0
2005-06-30 12:48:00,1.79252,1.7926,1.79235,1.79235,48600001.0
2005-06-30 12:49:00,1.79237,1.79273,1.79237,1.79273,7500000.0
2005-06-30 12:50:00,1.79298,1.79298,1.79266,1.79292,76200000.0
2005-06-30 12:51:00,1.7928,1.7928,1.79269,1.79278,92700000.0
2005-06-30 12:52:00,1.79268,1.79273,1.79263,1.79263,79099999.0
2005-06-30 12:53:00,1.79259,1.79261,1.79244,1.79248,49600000.0
2005-06-30 12:54:00,1.79247,1.79267,1.79247,1.79267,89199998.0
2005-06-30 12:55:00,1.79272,1.79283,1.79266,1.79275,65400001.0
2005-06-30 12:56:00,1.79255,1.79255,1.79235,1.79246,84699999.0
2005-06-30 12:57:00,1.79253,1.79267,1.79253,1.7926,22800000.0
2005-06-30 12:58:00,1.7927,1.79274,1.79268,1.79268,59500001.0
2005-06-30 12:59:00,1.7926,1.79295,1.7926,1.79295,19199999.0
2005-06-30 13:00:00,1.79331,1.79338,1.79325,1.79335,70400000.0
2005-06-30 13:01:00,1.79319,1.7933,1.79319,1.79325,33500000.0
2005-06-30 13:02:00,1.79324,1.79333,1.79319,1.79319,90399997.0
2005-06-30 13:03:00,1.79321,1.79321,1.79314,1.79314,59699999.0
2005-06-30 13:04:00,1.79311,1.79321,1.79311,1.79321,62700000.0
2005-06-30 13:05:00,1.79306,1.79306,1.79275,1.79277,41300000.0
2005-06-30 13:06:00,1.79302,1.79317,1.79296,1.79297,59100000.0
2005-06-30 13:07:00,1.79295,1.79295,1.79272,1.79277,88700000.0
2005-06-30 13:08:00,1.79279,1.79296,1.79279,1.79292,54600001.0
2005-06-30 13:09:00,1.7927,1.7927,1.79249,1.79255,35400000.0
2005-06-30 13:10:00,1.79251,1.79275,1.79247,1.79271,94399999.0
2005-06-30 13:11:00,1.79272,1.79279,1.79262,1.79262,55900000.0
2005-06-30 13:12:00,1.79257,1.79259,1.79246,1.79253,50900000.0
2005-06-30 13:13:00,1.79223,1.79223,1.79156,1.79173,69200001.0
2005-06-30 13:14:00,1.79185,1.7919,1.79147,1.79154,106400000.0
2005-06-30 13:15:00,1.79163,1.79187,1.79158,1.79187,55299999.0
2005-06-30 13:16:00,1.79193,1.79203,1.79179,1.79203,93800000.0
2005-06-30 13:17:00,1.7924,1.79274,1.7924,1.79272,47600000.0
2005-06-30 13:18:00,1.79272,1.79272,1.7924,1.7924,36800000.0
2005-06-30 13:19:00,1.79241,1.79275,1.79225,1.79275,52900000.0
2005-06-30 13:20:00,1.7929,1.79297,1.79284,1.79284,66400001.0
2005-06-30 13:21:00,1.7929,1.7929,1.79251,1.79251,50100001.0
2005-06-30 13:22:00,1.79241,1.79247,1.79229,1.79229,45200000.0
2005-06-30 13:23:00,1.79216,1.79216,1.79189,1.79204,43800000.0
2005-06-30 13:24:00,1.79202,1.7922,1.792,1.7921,61300000.0
2005-06-30 13:25:00,1.79229,1.79236,1.79224,1.79224,60800000.0
2005-06-30 13:26:00,1.79218,1.79237,1.79211,1.79211,72700000.0
2005-06-30 13:27:00,1.79212,1.79231,1.79212,1.79225,55800000.0
2005-06-30 13:28:00,1.79218,1.79218,1.79193,1.79193,62500001.0
2005-06-30 13:29:00,1.79195,1.79205,1.79173,1.79188,81100001.0
2005-06-30 13:30:00,1.79189,1.79206,1.79129,1.79129,47600000.0
2005-06-30 13:31:00,1.79146,1.79176,1.79146,1.79171,54600000.0
2005-06-30 13:32:00,1.79169,1.79173,1.79142,1.79146,64000000.0
2005-06-30 13:33:00,1.79142,1.7915,1.7914,1.7914,87000000.0
2005-06-30 13:34:00,1.79152,1.79212,1.79152,1.79193,112500002.0
2005-06-30 13:35:00,1.79193,1.79217,1.79185,1.79217,29800000.0
2005-06-30 13:36:00,1.7922,1.7922,1.79142,1.79142,83700000.0
2005-06-30 13:37:00,1.79145,1.79163,1.79138,1.79138,48199999.0
2005-06-30 13:38:00,1.79148,1.79156,1.79142,1.79156,118699999.0
2005-06-30 13:39:00,1.79162,1.79168,1.79109,1.79112,64100001.0
2005-06-30 13:40:00,1.79129,1.79149,1.79129,1.79149,142500001.0
2005-06-30 13:41:00,1.79157,1.79171,1.79155,1.79155,48600000.0
2005-06-30 13:42:00,1.7916,1.79197,1.7916,1.7918,60500000.0
2005-06-30 13:43:00,1.79155,1.79168,1.7914,1.79168,61999999.0
2005-06-30 13:44:00,1.79168,1.79213,1.79162,1.79201,67200001.0
2005-06-30 13:45:00,1.79188,1.79207,1.79185,1.79196,68200000.0
2005-06-30 13:46:00,1.79199,1.79219,1.79199,1.79213,70499998.0
2005-06-30 13:47:00,1.7921,1.79219,1.79205,1.79212,33700000.0
2005-06-30 13:48:00,1.7922,1.7922,1.79181,1.79202,70400000.0
2005-06-30 13:49:00,1.792,1.792,1.79176,1.79193,51500000.0
2005-06-30 13:50:00,1.79203,1.79206,1.79195,1.79206,29500000.0
2005-06-30 13:51:00,1.79206,1.79226,1.79206,1.79226,78300002.0
2005-06-30 13:52:00,1.79241,1.79247,1.79221,1.79245,63200000.0
2005-06-30 13:53:00,1.7924,1.79243,1.79239,1.79239,40900000.0
2005-06-30 13:54:00,1.7924,1.7924,1.79225,1.79228,43599999.0
2005-06-30 13:55:00,1.79231,1.79238,1.79231,1.79238,51300001.0
2005-06-30 13:56:00,1.7924,1.7924,1.7922,1.79235,37400000.0
2005-06-30 13:57:00,1.79243,1.79254,1.79241,1.79241,42700001.0
2005-06-30 13:58:00,1.79229,1.79237,1.79223,1.79223,31900000.0
2005-06-30 13:59:00,1.79229,1.79244,1.79229,1.79238,28400000.0
2005-06-30 14:00:00,1.79242,1.79257,1.79242,1.79248,95900000.0
2005-06-30 14:01:00,1.79257,1.79262,1.79255,1.79258,25600000.0
2005-06-30 14:02:00,1.79246,1.79255,1.79241,1.79249,42200000.0
2005-06-30 14:03:00,1.79247,1.7925,1.79227,1.7923,86100000.0
2005-06-30 14:04:00,1.79225,1.7924,1.79219,1.7922,91700002.0
2005-06-30 14:05:00,1.79215,1.79215,1.7919,1.7919,45499999.0
2005-06-30 14:06:00,1.79176,1.79186,1.79166,1.7918,89399999.0
2005-06-30 14:07:00,1.7917,1.7917,1.79157,1.79167,30400000.0
2005-06-30 14:08:00,1.79163,1.79197,1.79154,1.79197,11400000.0
2005-06-30 14:09:00,1.79205,1.79236,1.79199,1.79231,72799999.0
2005-06-30 14:10:00,1.79232,1.79257,1.7923,1.79256,78100000.0
2005-06-30 14:11:00,1.79257,1.7928,1.79257,1.7928,61899999.0
2005-06-30 14:12:00,1.79283,1.79347,1.79283,1.79347,39300000.0
2005-06-30 14:13:00,1.79367,1.79367,1.79341,1.79357,130499998.0
2005-06-30 14:14:00,1.79365,1.79377,1.79365,1.79365,111900000.0
2005-06-30 14:15:00,1.79348,1.79348,1.79318,1.79328,54700000.0
2005-06-30 14:16:00,1.79322,1.79322,1.79304,1.79309,90199998.0
2005-06-30 14:17:00,1.79317,1.7932,1.79282,1.79282,78300001.0
2005-06-30 14:18:00,1.79268,1.79286,1.79264,1.79268,75600001.0
2005-06-30 14:19:00,1.79267,1.79267,1.79258,1.79258,105200000.0
2005-06-30 14:20:00,1.79243,1.79267,1.79243,1.79267,14600000.0
2005-06-30 14:21:00,1.79258,1.7926,1.79251,1.79258,51099999.0
2005-06-30 14:22:00,1.79258,1.79263,1.7924,1.7924,51700000.0
2005-06-30 14:23:00,1.79245,1.79257,1.79245,1.79255,53300000.0
2005-06-30 14:24:00,1.79246,1.79247,1.79236,1.79242,55699999.0
2005-06-30 14:25:00,1.79243,1.7927,1.79243,1.79257,87199998.0
2005-06-30 14:26:00,1.79267,1.79267,1.79244,1.7925,84200001.0
2005-06-30 14:27:00,1.79252,1.79252,1.79244,1.79252,44399999.0
2005-06-30 14:28:00,1.79255,1.79283,1.79255,1.79276,65099998.0
2005-06-30 14:29:00,1.79279,1.79281,1.79255,1.79255,46900000.0
2005-06-30 14:30:00,1.79266,1.793,1.79266,1.7927,74300001.0
2005-06-30 14:31:00,1.79283,1.7933,1.79283,1.7933,30500000.0
2005-06-30 14:32:00,1.79347,1.79362,1.79332,1.79332,54200002.0
2005-06-30 14:33:00,1.7933,1.79368,1.7933,1.79367,56300000.0
2005-06-30 14:34:00,1.79357,1.79359,1.79316,1.79329,53600000.0
2005-06-30 14:35:00,1.79325,1.79353,1.79325,1.79335,126799998.0
2005-06-30 14:36:00,1.7935,1.79379,1.7935,1.79357,91100000.0
2005-06-30 14:37:00,1.7937,1.79374,1.79358,1.79364,81599998.0
2005-06-30 14:38:00,1.79377,1.79396,1.79367,1.79396,116699999.0
2005-06-30 14:39:00,1.79425,1.79458,1.79422,1.79458,83500001.0
2005-06-30 14:40:00,1.79455,1.79455,1.79425,1.79436,45900001.0
2005-06-30 14:41:00,1.79435,1.79435,1.79415,1.79415,22100000.0
2005-06-30 14:42:00,1.79419,1.79445,1.79419,1.79438,78200001.0
2005-06-30 14:43:00,1.79422,1.79463,1.7942,1.7942,34700000.0
2005-06-30 14:44:00,1.79395,1.794,1.79373,1.79373,42500000.0
2005-06-30 14:45:00,1.79362,1.79365,1.79341,1.7935,46200000.0
2005-06-30 14:46:00,1.79335,1.79335,1.79307,1.79319,48000000.0
2005-06-30 14:47:00,1.79303,1.79303,1.79239,1.79249,62499999.0
2005-06-30 14:48:00,1.79252,1.79252,1.79179,1.79179,46400000.0
2005-06-30 14:49:00,1.79162,1.79163,1.79103,1.79103,93800000.0
2005-06-30 14:50:00,1.79144,1.79185,1.79144,1.79165,54500000.0
2005-06-30 14:51:00,1.79141,1.79141,1.79103,1.7911,51400000.0
2005-06-30 14:52:00,1.79098,1.79098,1.79069,1.79075,67100000.0
2005-06-30 14:53:00,1.79082,1.79088,1.79057,1.79088,115100000.0
2005-06-30 14:54:00,1.7909,1.79093,1.79059,1.79059,46100000.0
2005-06-30 14:55:00,1.79057,1.79079,1.79046,1.79079,84600000.0
2005-06-30 14:56:00,1.79087,1.79087,1.79043,1.79062,55300001.0
2005-06-30 14:57:00,1.79062,1.79086,1.79062,1.79064,86099999.0
2005-06-30 14:58:00,1.79065,1.79109,1.79065,1.79105,57900001.0
2005-06-30 14:59:00,1.79105,1.79146,1.79105,1.79145,41700000.0
2005-06-30 15:00:00,1.79159,1.79204,1.79159,1.79204,67800000.0
2005-06-30 15:01:00,1.79207,1.79233,1.79203,1.79222,31300000.0
2005-06-30 15:02:00,1.79226,1.79226,1.79204,1.79212,27300000.0
2005-06-30 15:03:00,1.79207,1.79236,1.79207,1.79236,63699999.0
2005-06-30 15:04:00,1.79225,1.79225,1.79204,1.7921,75100000.0
2005-06-30 15:05:00,1.79212,1.79236,1.79212,1.79236,38600000.0
2005-06-30 15:06:00,1.79225,1.79228,1.79204,1.79208,106799998.0
2005-06-30 15:07:00,1.79197,1.79226,1.79197,1.79226,50300001.0
2005-06-30 15:08:00,1.79227,1.79227,1.79214,1.79215,57200000.0
2005-06-30 15:09:00,1.79214,1.79222,1.79204,1.79222,96099999.0
2005-06-30 15:10:00,1.79195,1.79195,1.79131,1.79138,79200000.0
2005-06-30 15:11:00,1.7914,1.7914,1.79099,1.79105,64899999.0
2005-06-30 15:12:00,1.791,1.79106,1.79088,1.79103,45499999.0
2005-06-30 15:13:00,1.79103,1.79112,1.79094,1.79112,89500002.0
2005-06-30 15:14:00,1.79111,1.79154,1.79111,1.79154,60400000.0
2005-06-30 15:15:00,1.79146,1.79154,1.79092,1.79092,66099999.0
2005-06-30 15:16:00,1.79082,1.79082,1.79056,1.79074,36900000.0
2005-06-30 15:17:00,1.79077,1.79138,1.79077,1.79138,93800001.0
2005-06-30 15:18:00,1.79152,1.79162,1.79137,1.79137,130699999.0
2005-06-30 15:19:00,1.79133,1.79133,1.79103,1.79113,139399999.0
2005-06-30 15:20:00,1.79119,1.79151,1.79119,1.79151,54400000.0
2005-06-30 15:21:00,1.79157,1.79157,1.79143,1.79143,86899998.0
2005-06-30 15:22:00,1.79153,1.79177,1.79153,1.79171,61799999.0
2005-06-30 15:23:00,1.7916,1.79172,1.79128,1.79128,104100001.0
2005-06-30 15:24:00,1.7914,1.79165,1.79138,1.79156,63400001.0
2005-06-30 15:25:00,1.79158,1.79172,1.79157,1.79168,91399999.0
2005-06-30 15:26:00,1.79173,1.7918,1.79158,1.7917,98500000.0
2005-06-30 15:27:00,1.79198,1.79218,1.79198,1.79218,15300000.0
2005-06-30 15:28:00,1.79225,1.79225,1.79209,1.79209,19300000.0
2005-06-30 15:29:00,1.7921,1.7921,1.79167,1.79178,37800000.0
2005-06-30 15:30:00,1.7917,1.79188,1.7917,1.79188,25700000.0
2005-06-30 15:31:00,1.79196,1.79204,1.79191,1.79191,46399999.0
2005-06-30 15:32:00,1.79183,1.79216,1.79183,1.79195,59500000.0
2005-06-30 15:33:00,1.79203,1.79204,1.79197,1.792,107900001.0
2005-06-30 15:34:00,1.79201,1.79211,1.79185,1.79185,50200000.0
2005-06-30 15:35:00,1.7918,1.7918,1.79152,1.79164,55799999.0
2005-06-30 15:36:00,1.79153,1.79153,1.79137,1.79137,44999998.0
2005-06-30 15:37:00,1.79134,1.79134,1.79101,1.79108,76900001.0
2005-06-30 15:38:00,1.791,1.79106,1.7909,1.79103,144999999.0
2005-06-30 15:39:00,1.79107,1.79115,1.79107,1.7911,41000000.0
2005-06-30 15:40:00,1.79109,1.79143,1.79109,1.79132,64600000.0
2005-06-30 15:41:00,1.79136,1.79155,1.79136,1.79153,50599999.0
2005-06-30 15:42:00,1.7915,1.7915,1.79133,1.79142,161599999.0
2005-06-30 15:43:00,1.79141,1.79141,1.79119,1.7913,68400000.0
2005-06-30 15:44:00,1.79127,1.79127,1.79122,1.79122,43700001.0
2005-06-30 15:45:00,1.79122,1.79122,1.79115,1.79116,72399999.0
2005-06-30 15:46:00,1.79122,1.79136,1.79114,1.79114,72099999.0
2005-06-30 15:47:00,1.79115,1.79144,1.79115,1.79133,58100000.0
2005-06-30 15:48:00,1.79147,1.79152,1.79137,1.79142,69499997.0
2005-06-30 15:49:00,1.79137,1.79152,1.79137,1.79152,78200000.0
2005-06-30 15:50:00,1.79157,1.79176,1.79157,1.79161,25100000.0
2005-06-30 15:51:00,1.79169,1.79191,1.79169,1.79191,12400000.0
2005-06-30 15:52:00,1.7919,1.79204,1.7918,1.79204,81300000.0
2005-06-30 15:53:00,1.79212,1.79214,1.79179,1.79179,84200000.0
2005-06-30 15:54:00,1.79172,1.79196,1.79172,1.79196,74200001.0
2005-06-30 15:55:00,1.79203,1.79203,1.79193,1.79198,25700000.0
2005-06-30 15:56:00,1.79203,1.79209,1.79194,1.79205,93100001.0
2005-06-30 15:57:00,1.79235,1.7925,1.79219,1.7924,83899999.0
2005-06-30 15:58:00,1.79255,1.79291,1.7925,1.79271,48900000.0
2005-06-30 15:59:00,1.79284,1.79284,1.79255,1.7926,65199999.0
2005-06-30 16:00:00,1.7925,1.79269,1.79215,1.79215,62400001.0
2005-06-30 16:01:00,1.79229,1.79245,1.79219,1.79229,47800000.0
2005-06-30 16:02:00,1.79222,1.79241,1.79222,1.79226,89699998.0
2005-06-30 16:03:00,1.79228,1.79248,1.79224,1.7924,73600002.0
2005-06-30 16:04:00,1.79235,1.79253,1.79233,1.7924,105500000.0
2005-06-30 16:05:00,1.79241,1.79254,1.79241,1.79254,11300000.0
2005-06-30 16:06:00,1.79253,1.79253,1.79244,1.79253,33200000.0
2005-06-30 16:07:00,1.79278,1.79298,1.79278,1.79298,37600002.0
2005-06-30 16:08:00,1.79343,1.79355,1.79343,1.79355,23500000.0
2005-06-30 16:09:00,1.79369,1.79369,1.79342,1.79346,63400000.0
2005-06-30 16:10:00,1.79337,1.79343,1.79321,1.79335,37400000.0
2005-06-30 16:11:00,1.79334,1.79355,1.79325,1.79347,57600000.0
2005-06-30 16:12:00,1.79346,1.79346,1.79317,1.79317,46600000.0
2005-06-30 16:13:00,1.79303,1.7931,1.79292,1.79298,100700000.0
2005-06-30 16:14:00,1.79278,1.79278,1.79252,1.79255,55500001.0
2005-06-30 16:15:00,1.79258,1.79281,1.79257,1.79278,108800000.0
2005-06-30 16:16:00,1.7926,1.79289,1.7926,1.79276,55800000.0
2005-06-30 16:17:00,1.79287,1.79301,1.79281,1.79294,129900001.0
2005-06-30 16:18:00,1.79286,1.79286,1.79267,1.7927,101100002.0
2005-06-30 16:19:00,1.79269,1.79273,1.7926,1.7926,46100000.0
2005-06-30 16:20:00,1.79265,1.79277,1.79252,1.79277,76900000.0
2005-06-30 16:21:00,1.7929,1.79297,1.79287,1.79287,33600000.0
2005-06-30 16:22:00,1.79292,1.79298,1.79286,1.79298,38100000.0
2005-06-30 16:23:00,1.79287,1.79287,1.79268,1.79276,48100000.0
2005-06-30 16:24:00,1.79274,1.79274,1.79255,1.79273,75799998.0
2005-06-30 16:25:00,1.7927,1.7927,1.79264,1.79268,28900000.0
2005-06-30 16:26:00,1.79254,1.79254,1.79218,1.79225,43600000.0
2005-06-30 16:27:00,1.79222,1.79224,1.79199,1.79201,84100000.0
2005-06-30 16:28:00,1.79217,1.79241,1.79217,1.79241,50500001.0
2005-06-30 16:29:00,1.79258,1.79271,1.79247,1.79271,48300000.0
2005-06-30 16:30:00,1.79257,1.79259,1.79249,1.79253,22000000.0
2005-06-30 16:31:00,1.79253,1.79262,1.79253,1.79258,82899999.0
2005-06-30 16:32:00,1.79255,1.79255,1.7924,1.7924,42400000.0
2005-06-30 16:33:00,1.79235,1.79251,1.79232,1.79247,26000000.0
2005-06-30 16:34:00,1.7926,1.79262,1.79255,1.79258,48600000.0
2005-06-30 16:35:00,1.7925,1.7925,1.79235,1.79237,11500000.0
2005-06-30 16:36:00,1.79232,1.79232,1.79192,1.79192,53800001.0
2005-06-30 16:37:00,1.792,1.79213,1.79185,1.7919,68700001.0
2005-06-30 16:38:00,1.79183,1.7924,1.79172,1.7924,75999999.0
2005-06-30 16:39:00,1.79228,1.79284,1.79228,1.79284,99300003.0
2005-06-30 16:40:00,1.79285,1.79297,1.79276,1.79276,109300000.0
2005-06-30 16:41:00,1.79252,1.79291,1.79252,1.79267,110400000.0
2005-06-30 16:42:00,1.79263,1.7927,1.79225,1.79225,33600000.0
2005-06-30 16:43:00,1.79211,1.7922,1.792,1.792,23200000.0
2005-06-30 16:44:00,1.79193,1.79205,1.7919,1.79205,41200001.0
2005-06-30 16:45:00,1.79208,1.79208,1.79194,1.79194,24300000.0
2005-06-30 16:46:00,1.79203,1.7925,1.79203,1.7924,43200000.0
2005-06-30 16:47:00,1.79237,1.79246,1.79225,1.79228,134799999.0
2005-06-30 16:48:00,1.79238,1.79241,1.7922,1.79241,78300000.0
2005-06-30 16:49:00,1.79261,1.79274,1.79248,1.79272,107300001.0
2005-06-30 16:50:00,1.79282,1.79288,1.7923,1.7923,87000001.0
2005-06-30 16:51:00,1.79237,1.79252,1.79224,1.79252,52500000.0
2005-06-30 16:52:00,1.79258,1.79258,1.79237,1.79239,49900001.0
2005-06-30 16:53:00,1.79229,1.7924,1.79217,1.7924,81299999.0
2005-06-30 16:54:00,1.79242,1.79249,1.79234,1.79243,22000000.0
2005-06-30 16:55:00,1.79247,1.79247,1.79227,1.79229,67400000.0
2005-06-30 16:56:00,1.79221,1.7924,1.79213,1.79233,22600000.0
2005-06-30 16:57:00,1.79248,1.7926,1.79248,1.79256,149699999.0
2005-06-30 16:58:00,1.79248,1.79268,1.79246,1.79268,46600000.0
2005-06-30 16:59:00,1.79268,1.79268,1.7924,1.79257,70700000.0
2005-06-30 17:00:00,1.79242,1.79242,1.79205,1.79208,66500000.0
2005-06-30 17:01:00,1.79193,1.792,1.79185,1.79185,51399999.0
2005-06-30 17:02:00,1.79169,1.79183,1.79136,1.79183,65800000.0
2005-06-30 17:03:00,1.792,1.79224,1.792,1.79211,60699999.0
2005-06-30 17:04:00,1.79209,1.79244,1.79209,1.79242,39900000.0
2005-06-30 17:05:00,1.7924,1.79249,1.79212,1.79221,73900000.0
2005-06-30 17:06:00,1.79206,1.79226,1.79197,1.79209,71600000.0
2005-06-30 17:07:00,1.79203,1.7923,1.79203,1.7923,14300000.0
2005-06-30 17:08:00,1.79225,1.79235,1.79217,1.79225,95999999.0
2005-06-30 17:09:00,1.79217,1.79222,1.79214,1.7922,92500000.0
2005-06-30 17:10:00,1.79217,1.79217,1.79202,1.79202,109400001.0
2005-06-30 17:11:00,1.7919,1.79222,1.7919,1.79222,46700000.0
2005-06-30 17:12:00,1.79215,1.79228,1.79204,1.79224,53800000.0
2005-06-30 17:13:00,1.79217,1.79217,1.79206,1.79216,47400000.0
2005-06-30 17:14:00,1.79245,1.79256,1.79245,1.79253,51299999.0
2005-06-30 17:15:00,1.79242,1.79255,1.79242,1.79248,68400000.0
2005-06-30 17:16:00,1.79228,1.79228,1.79181,1.79218,78300001.0
2005-06-30 17:17:00,1.7923,1.79237,1.79219,1.79237,56400000.0
2005-06-30 17:18:00,1.7925,1.79255,1.79237,1.79253,41900000.0
2005-06-30 17:19:00,1.79252,1.79267,1.79252,1.79265,43400000.0
2005-06-30 17:20:00,1.79256,1.79259,1.79247,1.79251,82800001.0
2005-06-30 17:21:00,1.79245,1.79245,1.79225,1.79233,36700000.0
2005-06-30 17:22:00,1.79234,1.79245,1.79228,1.79244,79099999.0
2005-06-30 17:23:00,1.79231,1.79248,1.79231,1.79246,69800000.0
2005-06-30 17:24:00,1.79261,1.79305,1.79261,1.79276,61099999.0
2005-06-30 17:25:00,1.79272,1.79272,1.79244,1.79244,43600000.0
2005-06-30 17:26:00,1.79252,1.79252,1.79241,1.79247,103800001.0
2005-06-30 17:27:00,1.79249,1.79249,1.79243,1.79243,24700000.0
2005-06-30 17:28:00,1.79252,1.79263,1.79252,1.79261,21500000.0
2005-06-30 17:29:00,1.79281,1.79319,1.79281,1.79302,42599998.0
2005-06-30 17:30:00,1.7929,1.793,1.79254,1.79255,68100000.0
2005-06-30 17:31:00,1.79231,1.79234,1.79231,1.79234,14100000.0
2005-06-30 17:32:00,1.79238,1.7924,1.79228,1.79237,53900000.0
2005-06-30 17:33:00,1.7925,1.79253,1.79244,1.79244,56900000.0
2005-06-30 17:34:00,1.79242,1.79246,1.79236,1.7924,74300000.0
2005-06-30 17:35:00,1.79242,1.79255,1.79239,1.79248,33500000.0
2005-06-30 17:36:00,1.79249,1.79253,1.79242,1.79247,86999998.0
2005-06-30 17:37:00,1.79243,1.79266,1.79243,1.79266,87200002.0
2005-06-30 17:38:00,1.79266,1.79289,1.79256,1.79271,42800000.0
2005-06-30 17:39:00,1.7928,1.79283,1.7928,1.79282,13400000.0
2005-06-30 17:40:00,1.79287,1.79287,1.79263,1.79263,57300000.0
2005-06-30 17:41:00,1.79272,1.79281,1.79266,1.79271,65699999.0
2005-06-30 17:42:00,1.79282,1.79291,1.7927,1.79282,85700001.0
2005-06-30 17:43:00,1.79312,1.79329,1.79312,1.79322,40500000.0
2005-06-30 17:44:00,1.79307,1.7932,1.79296,1.79302,78400001.0
2005-06-30 17:45:00,1.79309,1.79342,1.79309,1.79338,60000001.0
2005-06-30 17:46:00,1.79328,1.79346,1.79326,1.79343,114099998.0
2005-06-30 17:47:00,1.79343,1.79343,1.79326,1.79326,63499998.0
2005-06-30 17:48:00,1.79313,1.79313,1.79294,1.79294,22650000.0
2005-06-30 17:49:00,1.79288,1.79289,1.79279,1.79279,34699999.0
2005-06-30 17:50:00,1.79276,1.79295,1.79276,1.79295,64500000.0
2005-06-30 17:51:00,1.79293,1.79307,1.79293,1.79307,46499998.0
2005-06-30 17:52:00,1.79303,1.7931,1.7929,1.7931,58700000.0
2005-06-30 17:53:00,1.79309,1.79309,1.79284,1.79284,19700000.0
2005-06-30 17:54:00,1.79274,1.79289,1.79274,1.79278,46799999.0
2005-06-30 17:55:00,1.79272,1.7929,1.79272,1.79287,51799999.0
2005-06-30 17:56:00,1.79292,1.79295,1.79278,1.79279,39999999.0
2005-06-30 17:57:00,1.79273,1.79289,1.79273,1.79286,56099999.0
2005-06-30 17:58:00,1.79275,1.79281,1.79256,1.79265,59700000.0
2005-06-30 17:59:00,1.79261,1.79265,1.79251,1.79251,45500001.0
2005-06-30 18:00:00,1.79255,1.79285,1.79255,1.79278,27900000.0
2005-06-30 18:01:00,1.79284,1.79313,1.79282,1.79297,905300010.0
2005-06-30 18:02:00,1.7928,1.79281,1.79246,1.79257,1010700005.0
2005-06-30 18:03:00,1.79258,1.79282,1.79257,1.79261,1336500006.0
2005-06-30 18:04:00,1.79272,1.79272,1.79259,1.79261,740799998.0
2005-06-30 18:05:00,1.7926,1.7928,1.7926,1.79268,853500005.0
2005-06-30 18:06:00,1.7928,1.79301,1.79278,1.79278,891050000.0
2005-06-30 18:07:00,1.79273,1.79273,1.79259,1.79267,1163600004.0
2005-06-30 18:08:00,1.79265,1.79297,1.79235,1.79286,1156799998.0
2005-06-30 18:09:00,1.79281,1.79306,1.79263,1.79287,563249995.0
2005-06-30 18:10:00,1.79292,1.79307,1.79287,1.7929,856500002.0
2005-06-30 18:11:00,1.79304,1.79358,1.79304,1.79358,594699997.0
2005-06-30 18:12:00,1.79362,1.79362,1.79339,1.7934,814200004.0
2005-06-30 18:13:00,1.7933,1.7935,1.7933,1.7934,582099998.0
2005-06-30 18:14:00,1.79325,1.79326,1.79295,1.79295,751900001.0
2005-06-30 18:15:00,1.79293,1.79308,1.79253,1.79253,940399997.0
2005-06-30 18:16:00,1.79257,1.7929,1.79247,1.79249,720399998.0
2005-06-30 18:17:00,1.79245,1.79249,1.79233,1.7924,371199998.0
2005-06-30 18:18:00,1.79238,1.79249,1.79229,1.79238,845299997.0
2005-06-30 18:19:00,1.79245,1.79271,1.79238,1.79248,444300000.0
2005-06-30 18:20:00,1.79253,1.79305,1.79239,1.793,418800000.0
2005-06-30 18:21:00,1.793,1.79315,1.79248,1.79299,671700001.0
2005-06-30 18:22:00,1.79308,1.79308,1.79255,1.79255,626200002.0
2005-06-30 18:23:00,1.79252,1.79289,1.7924,1.7924,763300002.0
2005-06-30 18:24:00,1.79239,1.79247,1.79228,1.7924,721600000.0
2005-06-30 18:25:00,1.79235,1.79252,1.79234,1.79243,680800001.0
2005-06-30 18:26:00,1.79241,1.79244,1.79224,1.79243,534900000.0
2005-06-30 18:27:00,1.79244,1.79244,1.79216,1.79218,894100002.0
2005-06-30 18:28:00,1.79214,1.79227,1.79192,1.79223,515299998.0
2005-06-30 18:29:00,1.79234,1.79234,1.7919,1.79213,801499996.0
2005-06-30 18:30:00,1.79218,1.79251,1.79218,1.79236,632899999.0
2005-06-30 18:31:00,1.79247,1.79247,1.79228,1.79247,451199999.0
2005-06-30 18:32:00,1.79251,1.79267,1.79249,1.79251,310099999.0
2005-06-30 18:33:00,1.79251,1.79261,1.79248,1.79251,709200002.0
2005-06-30 18:34:00,1.79252,1.79259,1.79239,1.79245,763899991.0
2005-06-30 18:35:00,1.79245,1.79257,1.79245,1.79255,289099998.0
2005-06-30 18:36:00,1.79255,1.79265,1.79254,1.79255,156799999.0
2005-06-30 18:37:00,1.79263,1.79263,1.79252,1.79257,63000001.0
2005-06-30 18:38:00,1.79267,1.79292,1.79267,1.79292,157899998.0
2005-06-30 18:39:00,1.7929,1.7929,1.79264,1.79286,301599998.0
2005-06-30 18:40:00,1.79293,1.79295,1.7927,1.79295,426599998.0
2005-06-30 18:41:00,1.793,1.79322,1.79299,1.79314,483799997.0
2005-06-30 18:42:00,1.793,1.79339,1.793,1.79339,141500000.0
2005-06-30 18:43:00,1.79346,1.79347,1.79315,1.79315,127200000.0
2005-06-30 18:44:00,1.79303,1.79317,1.79283,1.79283,453800002.0
2005-06-30 18:45:00,1.79276,1.79279,1.79258,1.79258,151200000.0
2005-06-30 18:46:00,1.79255,1.79255,1.7925,1.7925,196499998.0
2005-06-30 18:47:00,1.79243,1.79243,1.79204,1.79204,254000005.0
2005-06-30 18:48:00,1.79196,1.79209,1.79196,1.79207,347699997.0
2005-06-30 18:49:00,1.79215,1.79222,1.79209,1.79218,112800000.0
2005-06-30 18:50:00,1.7923,1.7923,1.79215,1.79215,252000002.0
2005-06-30 18:51:00,1.79223,1.79223,1.79185,1.79185,434799999.0
2005-06-30 18:52:00,1.79179,1.79203,1.79179,1.792,505999999.0
2005-06-30 18:53:00,1.79201,1.79211,1.79195,1.79195,327900000.0
2005-06-30 18:54:00,1.79191,1.79191,1.79156,1.79166,245399998.0
2005-06-30 18:55:00,1.79173,1.79202,1.79154,1.79162,545300000.0
2005-06-30 18:56:00,1.79162,1.79183,1.79162,1.79183,287799995.0
2005-06-30 18:57:00,1.79183,1.792,1.7918,1.79195,385000003.0
2005-06-30 18:58:00,1.79189,1.79189,1.79159,1.79159,598599998.0
2005-06-30 18:59:00,1.79155,1.7916,1.79142,1.79145,514599999.0
2005-06-30 19:00:00,1.79154,1.79171,1.79153,1.79169,240799998.0
2005-06-30 19:01:00,1.79172,1.79186,1.79166,1.79186,75500000.0
2005-06-30 19:02:00,1.79187,1.79187,1.79172,1.79184,443249996.0
2005-06-30 19:03:00,1.79187,1.79187,1.79165,1.7917,583899997.0
2005-06-30 19:04:00,1.79175,1.79183,1.79167,1.79183,278800003.0
2005-06-30 19:05:00,1.79183,1.79183,1.79167,1.79167,167999999.0
2005-06-30 19:06:00,1.79168,1.79179,1.7916,1.79168,635500000.0
2005-06-30 19:07:00,1.79162,1.79174,1.7916,1.79168,399699998.0
2005-06-30 19:08:00,1.79161,1.79165,1.7915,1.79158,540299999.0
2005-06-30 19:09:00,1.79142,1.79142,1.7912,1.79135,331499998.0
2005-06-30 19:10:00,1.79127,1.79127,1.79107,1.79107,445200001.0
2005-06-30 19:11:00,1.79112,1.79122,1.7911,1.79116,117400001.0
2005-06-30 19:12:00,1.79118,1.79123,1.79112,1.79118,202799999.0
2005-06-30 19:13:00,1.79119,1.7917,1.79119,1.7917,417499997.0
2005-06-30 19:14:00,1.79168,1.79173,1.79152,1.79166,245499997.0
2005-06-30 19:15:00,1.7917,1.79187,1.7917,1.79181,369399997.0
2005-06-30 19:16:00,1.79175,1.79175,1.79155,1.7917,208400001.0
2005-06-30 19:17:00,1.79174,1.79181,1.79168,1.79175,253999997.0
2005-06-30 19:18:00,1.79174,1.79174,1.79166,1.79173,344199999.0
2005-06-30 19:19:00,1.7917,1.79181,1.79167,1.79176,403100001.0
2005-06-30 19:20:00,1.7917,1.79181,1.79166,1.79171,397249999.0
2005-06-30 19:21:00,1.79175,1.79183,1.79173,1.79179,398300002.0
2005-06-30 19:22:00,1.79182,1.79196,1.79182,1.79183,353200003.0
2005-06-30 19:23:00,1.79178,1.79185,1.79173,1.79185,258000001.0
2005-06-30 19:24:00,1.79185,1.79185,1.79183,1.79185,202100003.0
2005-06-30 19:25:00,1.7917,1.79174,1.79143,1.79164,89200001.0
2005-06-30 19:26:00,1.79185,1.79185,1.79175,1.79175,356800001.0
2005-06-30 19:27:00,1.79182,1.79194,1.79178,1.79182,580099998.0
2005-06-30 19:28:00,1.79182,1.79193,1.79176,1.79182,409800001.0
2005-06-30 19:29:00,1.79175,1.79189,1.79174,1.79187,270170001.0
2005-06-30 19:30:00,1.7918,1.79185,1.79175,1.7918,443799998.0
2005-06-30 19:31:00,1.79176,1.79176,1.7915,1.7915,345600000.0
2005-06-30 19:32:00,1.79147,1.79157,1.79142,1.79148,430199999.0
2005-06-30 19:33:00,1.79147,1.79147,1.79135,1.79145,186300000.0
2005-06-30 19:34:00,1.79135,1.79135,1.79112,1.79112,206199999.0
2005-06-30 19:35:00,1.7911,1.79121,1.79107,1.79115,275199999.0
2005-06-30 19:36:00,1.79117,1.79129,1.79113,1.79119,391500001.0
2005-06-30 19:37:00,1.79115,1.79125,1.79112,1.7912,286299997.0
2005-06-30 19:38:00,1.79117,1.79121,1.79111,1.79111,104899999.0
2005-06-30 19:39:00,1.7911,1.79113,1.79105,1.79113,211599997.0
2005-06-30 19:40:00,1.79111,1.79121,1.79102,1.79108,437199997.0
2005-06-30 19:41:00,1.7911,1.79117,1.79107,1.7911,394499999.0
2005-06-30 19:42:00,1.79108,1.79114,1.79098,1.79114,252400001.0
2005-06-30 19:43:00,1.7911,1.79115,1.7911,1.7911,146000000.0
2005-06-30 19:44:00,1.79108,1.79115,1.79101,1.79108,376000007.0
2005-06-30 19:45:00,1.79108,1.79108,1.79098,1.79099,212000000.0
2005-06-30 19:46:00,1.79098,1.79104,1.79084,1.79098,285400002.0
2005-06-30 19:47:00,1.79111,1.7912,1.79107,1.79112,79400000.0
2005-06-30 19:48:00,1.79102,1.79121,1.79102,1.7911,236699999.0
2005-06-30 19:49:00,1.79119,1.79133,1.79116,1.79133,359899997.0
2005-06-30 19:50:00,1.79137,1.79169,1.79122,1.7914,286700003.0
2005-06-30 19:51:00,1.79142,1.79172,1.79142,1.79156,279200001.0
2005-06-30 19:52:00,1.79153,1.79153,1.7914,1.7914,174100000.0
2005-06-30 19:53:00,1.79146,1.79154,1.79146,1.79154,103000001.0
2005-06-30 19:54:00,1.79158,1.79168,1.79153,1.79153,185300001.0
2005-06-30 19:55:00,1.79145,1.79153,1.79144,1.7915,55000000.0
2005-06-30 19:56:00,1.79148,1.79148,1.79123,1.79123,215999998.0
2005-06-30 19:57:00,1.7911,1.79121,1.79107,1.7911,352900000.0
2005-06-30 19:58:00,1.79108,1.79112,1.791,1.79109,228500000.0
2005-06-30 19:59:00,1.79107,1.79131,1.79107,1.79131,233099998.0
2005-06-30 20:00:00,1.79127,1.79131,1.79112,1.79127,240500000.0
2005-06-30 20:01:00,1.79123,1.79123,1.79106,1.79107,192399999.0
2005-06-30 20:02:00,1.79105,1.79105,1.79095,1.791,134700000.0
2005-06-30 20:03:00,1.791,1.79105,1.79097,1.791,95299999.0
2005-06-30 20:04:00,1.79094,1.79103,1.79091,1.791,176500000.0
2005-06-30 20:05:00,1.79108,1.79115,1.79092,1.79108,233500001.0
2005-06-30 20:06:00,1.79111,1.79123,1.79111,1.79118,169000001.0
2005-06-30 20:07:00,1.79128,1.79154,1.79128,1.79154,150500000.0
2005-06-30 20:08:00,1.79175,1.79183,1.79162,1.79168,296799999.0
2005-06-30 20:09:00,1.79156,1.79165,1.7915,1.79153,166499998.0
2005-06-30 20:10:00,1.79149,1.79271,1.79147,1.79224,101900000.0
2005-06-30 20:11:00,1.79206,1.79216,1.79176,1.79216,110700002.0
2005-06-30 20:12:00,1.79212,1.7924,1.792,1.79235,582999996.0
2005-06-30 20:13:00,1.79232,1.79252,1.79198,1.79198,231199998.0
2005-06-30 20:14:00,1.79184,1.79184,1.79014,1.79117,180999998.0
2005-06-30 20:15:00,1.79125,1.79125,1.79074,1.79074,479600003.0
2005-06-30 20:16:00,1.79092,1.79104,1.78944,1.78959,97000000.0
2005-06-30 20:17:00,1.78967,1.79035,1.78967,1.79016,112300003.0
2005-06-30 20:18:00,1.78997,1.79065,1.78994,1.79065,89700000.0
2005-06-30 20:19:00,1.7906,1.79082,1.79032,1.79055,113900000.0
2005-06-30 20:20:00,1.79042,1.79047,1.78924,1.78924,222900000.0
2005-06-30 20:21:00,1.78915,1.78916,1.78855,1.78855,153899998.0
2005-06-30 20:22:00,1.78866,1.78905,1.78865,1.78878,101600000.0
2005-06-30 20:23:00,1.78875,1.78875,1.78838,1.78864,356100003.0
2005-06-30 20:24:00,1.78851,1.78851,1.78714,1.7878,103699999.0
2005-06-30 20:25:00,1.78772,1.78776,1.78732,1.78747,430400001.0
2005-06-30 20:26:00,1.78737,1.78767,1.78707,1.78767,521800000.0
2005-06-30 20:27:00,1.78777,1.78777,1.78738,1.78756,337399999.0
2005-06-30 20:28:00,1.78747,1.78747,1.78721,1.78722,391999999.0
2005-06-30 20:29:00,1.78722,1.78722,1.78707,1.7871,203700001.0
2005-06-30 20:30:00,1.78716,1.78764,1.78709,1.78749,817299999.0
2005-06-30 20:31:00,1.78752,1.788,1.78752,1.78785,653099995.0
2005-06-30 20:32:00,1.78804,1.78861,1.78793,1.78839,674399999.0
2005-06-30 20:33:00,1.78837,1.78837,1.78801,1.78801,316799999.0
2005-06-30 20:34:00,1.78805,1.78805,1.788,1.788,82800000.0
2005-06-30 20:35:00,1.78802,1.78826,1.78802,1.78811,74200000.0
2005-06-30 20:36:00,1.7881,1.78823,1.7881,1.78823,134200000.0
2005-06-30 20:37:00,1.78831,1.78845,1.78818,1.78837,144700000.0
2005-06-30 20:38:00,1.78838,1.78858,1.78837,1.78846,303099999.0
2005-06-30 20:39:00,1.7885,1.78888,1.7885,1.78878,303899996.0
2005-06-30 20:40:00,1.78879,1.78882,1.78851,1.78861,125899999.0
2005-06-30 20:41:00,1.7886,1.78892,1.7886,1.78873,242200001.0
2005-06-30 20:42:00,1.78868,1.78891,1.78868,1.78887,34300000.0
2005-06-30 20:43:00,1.78889,1.78889,1.78846,1.78853,238800002.0
2005-06-30 20:44:00,1.78845,1.78845,1.78825,1.78835,431300003.0
2005-06-30 20:45:00,1.78838,1.7887,1.78828,1.7887,94200002.0
2005-06-30 20:46:00,1.78887,1.78928,1.78882,1.78925,90199999.0
2005-06-30 20:47:00,1.78917,1.78951,1.78917,1.78951,410999999.0
2005-06-30 20:48:00,1.78947,1.78947,1.78927,1.78945,173800000.0
2005-06-30 20:49:00,1.78952,1.78994,1.78952,1.7897,109000002.0
2005-06-30 20:50:00,1.7897,1.78981,1.78951,1.78965,321899998.0
2005-06-30 20:51:00,1.78965,1.78975,1.78953,1.78975,284099997.0
2005-06-30 20:52:00,1.78974,1.78977,1.78963,1.78975,211199997.0
2005-06-30 20:53:00,1.78972,1.79014,1.78972,1.78996,600699997.0
2005-06-30 20:54:00,1.79004,1.79015,1.78997,1.78997,414700003.0
2005-06-30 20:55:00,1.79016,1.79056,1.79016,1.7903,272300002.0
2005-06-30 20:56:00,1.79033,1.79074,1.79033,1.79049,415799997.0
2005-06-30 20:57:00,1.79056,1.79083,1.79056,1.79061,518599993.0
2005-06-30 20:58:00,1.79067,1.79067,1.79044,1.79058,200999999.0
2005-06-30 20:59:00,1.79049,1.79055,1.79034,1.79034,725499994.0
2005-06-30 21:00:00,1.79034,1.79047,1.79021,1.79037,473599998.0
2005-06-30 21:01:00,1.79028,1.7904,1.79026,1.7903,301599998.0
2005-06-30 21:02:00,1.7903,1.79036,1.79017,1.79019,271199997.0
2005-06-30 21:03:00,1.79014,1.79031,1.79014,1.7902,220399998.0
2005-06-30 21:04:00,1.79025,1.79047,1.79025,1.79032,257899998.0
2005-06-30 21:05:00,1.79027,1.7903,1.79014,1.79014,284646993.0
2005-06-30 21:06:00,1.7902,1.7903,1.7902,1.79021,116999999.0
2005-06-30 21:07:00,1.79009,1.79009,1.78995,1.78998,125700002.0
2005-06-30 21:08:00,1.78996,1.79001,1.78996,1.79001,59800002.0
2005-06-30 21:09:00,1.78996,1.78999,1.78979,1.78985,110999999.0
2005-06-30 21:10:00,1.79,1.79022,1.79,1.79015,158000001.0
2005-06-30 21:11:00,1.79008,1.79018,1.79008,1.79008,128300000.0
2005-06-30 21:12:00,1.79003,1.79003,1.78995,1.79003,92100000.0
2005-06-30 21:13:00,1.79,1.79017,1.79,1.79008,243199999.0
2005-06-30 21:14:00,1.79013,1.7903,1.79013,1.79027,361600001.0
2005-06-30 21:15:00,1.79033,1.79033,1.79017,1.79024,175800000.0
2005-06-30 21:16:00,1.79,1.79018,1.78995,1.79012,60799999.0
2005-06-30 21:17:00,1.7902,1.79023,1.79012,1.79023,194200000.0
2005-06-30 21:18:00,1.79036,1.79041,1.79027,1.79029,128399999.0
2005-06-30 21:19:00,1.79035,1.79038,1.7903,1.79035,70500000.0
2005-06-30 21:20:00,1.79033,1.79033,1.79019,1.79024,303900001.0
2005-06-30 21:21:00,1.79022,1.79052,1.79021,1.79052,166399999.0
2005-06-30 21:22:00,1.79046,1.7909,1.79046,1.79088,167650000.0
2005-06-30 21:23:00,1.79087,1.79113,1.79087,1.79113,82800001.0
2005-06-30 21:24:00,1.79117,1.79123,1.7908,1.79117,188200000.0
2005-06-30 21:25:00,1.79117,1.79117,1.7908,1.79098,203399999.0
2005-06-30 21:26:00,1.79102,1.79103,1.7904,1.7904,176100000.0
2005-06-30 21:27:00,1.79043,1.7906,1.79043,1.79049,89499999.0
2005-06-30 21:28:00,1.79051,1.79058,1.7905,1.79057,155700000.0
2005-06-30 21:29:00,1.79052,1.79052,1.79048,1.79048,34300000.0
2005-06-30 21:30:00,1.79045,1.79059,1.79045,1.79047,49900000.0
2005-06-30 21:31:00,1.79037,1.7906,1.79032,1.7906,71900000.0
2005-06-30 21:32:00,1.79063,1.79063,1.79033,1.79055,243700000.0
2005-06-30 21:33:00,1.79046,1.79053,1.7904,1.79045,266699997.0
2005-06-30 21:34:00,1.79047,1.79056,1.79038,1.79038,219999998.0
2005-06-30 21:35:00,1.79049,1.79051,1.79034,1.79034,66899999.0
2005-06-30 21:36:00,1.7904,1.79056,1.7904,1.79055,88599999.0
2005-06-30 21:37:00,1.79058,1.79091,1.79058,1.79091,239599998.0
2005-06-30 21:38:00,1.7909,1.79097,1.7909,1.7909,102950000.0
2005-06-30 21:39:00,1.79093,1.79112,1.79093,1.79104,68500001.0
2005-06-30 21:40:00,1.79104,1.79112,1.79102,1.79103,96100000.0
2005-06-30 21:41:00,1.79102,1.79112,1.791,1.7911,112700002.0
2005-06-30 21:42:00,1.79113,1.79118,1.79108,1.79118,108100001.0
2005-06-30 21:43:00,1.7912,1.79142,1.7912,1.79136,45400000.0
2005-06-30 21:44:00,1.79131,1.79131,1.79111,1.79115,140000001.0
2005-06-30 21:45:00,1.7911,1.79118,1.7911,1.79115,69799998.0
2005-06-30 21:46:00,1.79115,1.79117,1.79115,1.79115,154100001.0
2005-06-30 21:47:00,1.79115,1.79117,1.7911,1.79113,200200002.0
2005-06-30 21:48:00,1.79112,1.79145,1.79112,1.79145,152000002.0
2005-06-30 21:49:00,1.79125,1.79145,1.79115,1.79131,105600001.0
2005-06-30 21:50:00,1.79148,1.79148,1.79145,1.79145,5600000.0
2005-06-30 21:51:00,1.79144,1.79146,1.79136,1.79144,214399996.0
2005-06-30 21:52:00,1.79148,1.79148,1.7914,1.79145,102699999.0
2005-06-30 21:53:00,1.79142,1.79142,1.79122,1.79122,65400000.0
2005-06-30 21:54:00,1.79129,1.79136,1.79123,1.79132,146999996.0
2005-06-30 21:55:00,1.79134,1.79135,1.79118,1.79122,216300002.0
2005-06-30 21:56:00,1.79122,1.79142,1.79122,1.79142,65600000.0
2005-06-30 21:57:00,1.79145,1.79145,1.7914,1.7914,89099998.0
2005-06-30 21:58:00,1.79142,1.79148,1.79142,1.79148,63500001.0
2005-06-30 21:59:00,1.79149,1.79151,1.79136,1.79136,530500002.0
2005-06-30 22:00:00,1.7912,1.7915,1.79111,1.79143,154100002.0
2005-06-30 22:01:00,1.79147,1.79153,1.7914,1.7914,105800000.0
2005-06-30 22:02:00,1.79139,1.79145,1.79126,1.7913,132099999.0
2005-06-30 22:03:00,1.79121,1.79127,1.7912,1.79122,39700000.0
2005-06-30 22:04:00,1.79115,1.79119,1.79105,1.79118,286700001.0
2005-06-30 22:05:00,1.79121,1.79127,1.79113,1.79119,149699996.0
2005-06-30 22:06:00,1.79117,1.79121,1.79113,1.79117,22670000.0
2005-06-30 22:07:00,1.79122,1.79122,1.79112,1.79118,141199999.0
2005-06-30 22:08:00,1.7912,1.7912,1.79117,1.79117,78400001.0
2005-06-30 22:09:00,1.7912,1.7912,1.7912,1.7912,14400000.0
2005-06-30 22:10:00,1.79112,1.79112,1.79104,1.79111,18700000.0
2005-06-30 22:11:00,1.7912,1.79125,1.79115,1.7912,35900001.0
2005-06-30 22:12:00,1.79109,1.79115,1.79092,1.79092,172299999.0
2005-06-30 22:13:00,1.79085,1.79085,1.79075,1.7908,37200000.0
2005-06-30 22:14:00,1.79077,1.79077,1.79065,1.79065,53000000.0
2005-06-30 22:15:00,1.79068,1.79077,1.79058,1.79058,267099999.0
2005-06-30 22:16:00,1.79048,1.79066,1.79048,1.79066,319200000.0
2005-06-30 22:17:00,1.79069,1.79087,1.79059,1.79087,114799997.0
2005-06-30 22:18:00,1.79092,1.79092,1.79076,1.79082,84999999.0
2005-06-30 22:19:00,1.79085,1.7909,1.79085,1.7909,41300000.0
2005-06-30 22:20:00,1.7909,1.79095,1.79087,1.79087,67300000.0
2005-06-30 22:21:00,1.79093,1.79098,1.79087,1.79087,115100000.0
2005-06-30 22:22:00,1.79087,1.79103,1.79087,1.79093,81799999.0
2005-06-30 22:23:00,1.79097,1.79124,1.79097,1.79106,141200001.0
2005-06-30 22:24:00,1.79112,1.79131,1.79112,1.79131,53100000.0
2005-06-30 22:25:00,1.7914,1.79147,1.7914,1.79147,54800000.0
2005-06-30 22:26:00,1.7916,1.79163,1.79149,1.7916,49600000.0
2005-06-30 22:27:00,1.79147,1.79148,1.7913,1.79133,60100000.0
2005-06-30 22:28:00,1.7914,1.79159,1.7914,1.79152,84800000.0
2005-06-30 22:29:00,1.79149,1.79149,1.79134,1.79137,247099998.0
2005-06-30 22:30:00,1.7913,1.7913,1.79107,1.79107,59100000.0
2005-06-30 22:31:00,1.79115,1.7912,1.79109,1.79109,83700001.0
2005-06-30 22:32:00,1.79109,1.79123,1.79107,1.79107,238700000.0
2005-06-30 22:33:00,1.79108,1.79125,1.79108,1.79122,128100001.0
2005-06-30 22:34:00,1.79091,1.79152,1.79091,1.79096,168000001.0
2005-06-30 22:35:00,1.79125,1.79135,1.79125,1.79135,20200000.0
2005-06-30 22:36:00,1.79132,1.79132,1.79123,1.79123,57900001.0
2005-06-30 22:37:00,1.79133,1.79133,1.7912,1.7912,107599999.0
2005-06-30 22:38:00,1.79107,1.79117,1.79107,1.79113,137800000.0
2005-06-30 22:39:00,1.79118,1.79133,1.79118,1.7913,43299999.0
2005-06-30 22:40:00,1.79118,1.79118,1.7911,1.79112,59900001.0
2005-06-30 22:41:00,1.79108,1.79108,1.79095,1.79106,96900001.0
2005-06-30 22:42:00,1.79109,1.79111,1.79102,1.79109,30400000.0
2005-06-30 22:43:00,1.79093,1.79093,1.79068,1.79068,67300000.0
2005-06-30 22:44:00,1.7907,1.79075,1.79067,1.79073,237500000.0
2005-06-30 22:45:00,1.79075,1.79084,1.79074,1.79084,82299998.0
2005-06-30 22:46:00,1.79083,1.79083,1.79075,1.79075,27200000.0
2005-06-30 22:47:00,1.79073,1.79073,1.79065,1.7907,114300000.0
2005-06-30 22:48:00,1.79073,1.79081,1.79064,1.79064,69799997.0
2005-06-30 22:49:00,1.79077,1.79077,1.79056,1.79056,65300000.0
2005-06-30 22:50:00,1.79059,1.79077,1.79059,1.79063,53800000.0
2005-06-30 22:51:00,1.79062,1.79075,1.79062,1.79064,49200000.0
2005-06-30 22:52:00,1.79075,1.7911,1.79075,1.7911,86900001.0
2005-06-30 22:53:00,1.79115,1.7912,1.79091,1.79112,101099998.0
2005-06-30 22:54:00,1.79125,1.79128,1.79123,1.79125,53900000.0
2005-06-30 22:55:00,1.79121,1.7913,1.79121,1.79128,40400000.0
2005-06-30 22:56:00,1.79108,1.79114,1.79093,1.79108,55400000.0
2005-06-30 22:57:00,1.79121,1.79121,1.79102,1.79104,29899999.0
2005-06-30 22:58:00,1.7909,1.79113,1.7909,1.79108,68700001.0
2005-06-30 22:59:00,1.7911,1.7911,1.791,1.79105,181000001.0
2005-06-30 23:00:00,1.79102,1.79111,1.79052,1.79108,117499999.0
2005-06-30 23:01:00,1.79096,1.79113,1.79091,1.79112,73899999.0
2005-06-30 23:02:00,1.79117,1.79125,1.7908,1.7908,66199999.0
2005-06-30 23:03:00,1.79053,1.79105,1.7905,1.79105,112299999.0
2005-06-30 23:04:00,1.79097,1.79099,1.79076,1.79088,79799998.0
2005-06-30 23:05:00,1.79108,1.79116,1.79069,1.79095,94000001.0
2005-06-30 23:06:00,1.7909,1.791,1.7907,1.7908,32000000.0
2005-06-30 23:07:00,1.7908,1.79108,1.79072,1.79085,79200000.0
2005-06-30 23:08:00,1.79092,1.791,1.7907,1.79078,102699998.0
2005-06-30 23:09:00,1.79071,1.79123,1.7907,1.79108,54099999.0
2005-06-30 23:10:00,1.79117,1.79124,1.79098,1.79115,93899999.0
2005-06-30 23:11:00,1.79113,1.79145,1.79113,1.79132,61100000.0
2005-06-30 23:12:00,1.79137,1.79149,1.79121,1.79137,69700000.0
2005-06-30 23:13:00,1.79135,1.79141,1.79103,1.79113,70900001.0
2005-06-30 23:14:00,1.79088,1.79134,1.79085,1.79134,79700001.0
2005-06-30 23:15:00,1.79108,1.79147,1.79101,1.79121,88399999.0
2005-06-30 23:16:00,1.79105,1.79133,1.7909,1.79115,86399999.0
2005-06-30 23:17:00,1.79102,1.79121,1.79087,1.79099,99600004.0
2005-06-30 23:18:00,1.79084,1.79117,1.79084,1.79113,73500000.0
2005-06-30 23:19:00,1.79117,1.79125,1.79109,1.79121,55300000.0
2005-06-30 23:20:00,1.7913,1.79146,1.79116,1.79146,53899999.0
2005-06-30 23:21:00,1.79113,1.7914,1.79113,1.79133,54100000.0
2005-06-30 23:22:00,1.79115,1.79149,1.79109,1.79147,86700000.0
2005-06-30 23:23:00,1.79136,1.79144,1.79119,1.79131,46300000.0
2005-06-30 23:24:00,1.79132,1.79145,1.79109,1.79115,80450001.0
2005-06-30 23:25:00,1.79132,1.79157,1.79131,1.79157,124400001.0
2005-06-30 23:26:00,1.79123,1.79135,1.79123,1.79135,13700000.0
2005-06-30 23:27:00,1.79146,1.79151,1.79143,1.79151,17600000.0
2005-06-30 23:28:00,1.79141,1.79141,1.79139,1.79139,6800000.0
2005-06-30 23:29:00,1.79145,1.79145,1.7914,1.79143,122100000.0
2005-06-30 23:30:00,1.79143,1.79148,1.7914,1.79148,14800000.0
2005-06-30 23:31:00,1.79135,1.79145,1.79135,1.7914,55500000.0
2005-06-30 23:32:00,1.79138,1.79143,1.79129,1.79138,98400001.0
2005-06-30 23:33:00,1.79133,1.79133,1.79105,1.7911,60900000.0
2005-06-30 23:34:00,1.79106,1.79125,1.79101,1.79116,43000000.0
2005-06-30 23:35:00,1.79108,1.79137,1.79108,1.79137,33200001.0
2005-06-30 23:36:00,1.7912,1.7912,1.7911,1.7911,14800000.0
2005-06-30 23:37:00,1.79105,1.79119,1.79104,1.79104,36500000.0
2005-06-30 23:38:00,1.79086,1.79095,1.7908,1.7908,56700000.0
2005-06-30 23:39:00,1.7908,1.79103,1.7908,1.79096,64000000.0
2005-06-30 23:40:00,1.79095,1.79106,1.79095,1.79098,33100000.0
2005-06-30 23:41:00,1.79102,1.79126,1.79102,1.79126,13300000.0
2005-06-30 23:42:00,1.79131,1.79131,1.79107,1.79107,17600000.0
2005-06-30 23:43:00,1.7909,1.79097,1.7909,1.79095,55400000.0
2005-06-30 23:44:00,1.7909,1.7909,1.7909,1.7909,6900000.0
2005-06-30 23:45:00,1.79095,1.79097,1.7908,1.79097,38599998.0
2005-06-30 23:46:00,1.79093,1.79093,1.79084,1.79087,43200000.0
2005-06-30 23:47:00,1.79095,1.79095,1.7909,1.7909,12400000.0
2005-06-30 23:48:00,1.79092,1.79099,1.79092,1.79092,46900001.0
2005-06-30 23:49:00,1.79088,1.79088,1.79054,1.79054,52800001.0
2005-06-30 23:50:00,1.79058,1.7906,1.79053,1.79057,55299999.0
2005-06-30 23:51:00,1.79057,1.79072,1.79057,1.79059,76800000.0
2005-06-30 23:52:00,1.79027,1.79051,1.79027,1.79051,87700001.0
2005-06-30 23:53:00,1.79059,1.79059,1.79052,1.79058,14400000.0
2005-06-30 23:54:00,1.79055,1.79055,1.79045,1.79045,24399999.0
2005-06-30 23:55:00,1.79017,1.79045,1.79017,1.79036,48400000.0
2005-06-30 23:56:00,1.79031,1.79031,1.79024,1.79024,11700000.0
2005-06-30 23:57:00,1.79004,1.79006,1.79004,1.79006,53099998.0
2005-06-30 23:58:00,1.79019,1.79061,1.79019,1.79021,104900001.0
2005-06-30 23:59:00,1.79017,1.79022,1.79008,1.7901,67100000.0
2005-07-01 00:00:00,1.79005,1.79012,1.79005,1.79012,12600000.0
2005-07-01 00:01:00,1.79004,1.79006,1.79004,1.79006,1800000.0
2005-07-01 00:02:00,1.79013,1.79013,1.79004,1.79011,57400000.0
2005-07-01 00:03:00,1.7901,1.79015,1.79005,1.79015,56700000.0
2005-07-01 00:04:00,1.79005,1.7901,1.79005,1.7901,46199999.0
2005-07-01 00:05:00,1.79019,1.79019,1.79016,1.79016,9200000.0
2005-07-01 00:06:00,1.79045,1.79045,1.79045,1.79045,14800000.0
2005-07-01 00:07:00,1.79035,1.79046,1.79035,1.79046,16600000.0
2005-07-01 00:08:00,1.79064,1.79098,1.79064,1.79077,36900000.0
2005-07-01 00:09:00,1.79077,1.7908,1.79074,1.7908,72100001.0
2005-07-01 00:10:00,1.79085,1.79085,1.79085,1.79085,4000000.0
2005-07-01 00:11:00,1.79087,1.79092,1.7908,1.7908,60746994.0
2005-07-01 00:12:00,1.79087,1.79087,1.79087,1.79087,9200000.0
2005-07-01 00:13:00,1.79076,1.79084,1.79073,1.79073,59299999.0
2005-07-01 00:14:00,1.79068,1.79068,1.79059,1.79068,48799999.0
2005-07-01 00:15:00,1.79068,1.79089,1.79068,1.79076,46800001.0
2005-07-01 00:16:00,1.7908,1.7908,1.79064,1.79065,27500000.0
2005-07-01 00:17:00,1.79061,1.79073,1.79061,1.79061,58000000.0
2005-07-01 00:18:00,1.79068,1.79072,1.79068,1.79072,10800000.0
2005-07-01 00:19:00,1.79084,1.79096,1.79084,1.7909,15600000.0
2005-07-01 00:20:00,1.79085,1.79085,1.79085,1.79085,15100000.0
2005-07-01 00:21:00,1.79074,1.79074,1.79049,1.79056,52000000.0
2005-07-01 00:22:00,1.79052,1.79054,1.79047,1.7905,75400002.0
2005-07-01 00:23:00,1.79059,1.79059,1.79055,1.79058,14300000.0
2005-07-01 00:24:00,1.79052,1.79062,1.79052,1.79057,46000000.0
2005-07-01 00:25:00,1.79056,1.7908,1.79056,1.79063,30900000.0
2005-07-01 00:26:00,1.79068,1.79068,1.79044,1.79044,66400002.0
2005-07-01 00:27:00,1.79032,1.79045,1.79032,1.7904,83799999.0
2005-07-01 00:28:00,1.79047,1.79047,1.79002,1.7903,82300001.0
2005-07-01 00:29:00,1.79035,1.79045,1.79035,1.79045,99200000.0
2005-07-01 00:30:00,1.79024,1.79031,1.79024,1.79031,12000000.0
2005-07-01 00:31:00,1.79038,1.7905,1.79036,1.79041,84300001.0
2005-07-01 00:32:00,1.7904,1.79045,1.7904,1.79045,10300000.0
2005-07-01 00:33:00,1.79048,1.79052,1.79048,1.79052,6200000.0
2005-07-01 00:34:00,1.79043,1.79043,1.79018,1.7902,32800000.0
2005-07-01 00:35:00,1.79015,1.79029,1.79012,1.79029,41499999.0
2005-07-01 00:36:00,1.79018,1.79034,1.79007,1.79028,78400000.0
2005-07-01 00:37:00,1.79032,1.79038,1.79028,1.79035,43000000.0
2005-07-01 00:38:00,1.79025,1.79025,1.78995,1.79005,39000001.0
2005-07-01 00:39:00,1.79007,1.7901,1.79003,1.79003,23500000.0
2005-07-01 00:40:00,1.79008,1.79012,1.79008,1.79012,9200000.0
2005-07-01 00:41:00,1.78996,1.79013,1.78996,1.79002,83200000.0
2005-07-01 00:42:00,1.78998,1.79023,1.7899,1.79009,60800002.0
2005-07-01 00:43:00,1.79003,1.79032,1.78997,1.79031,68300000.0
2005-07-01 00:44:00,1.79001,1.79004,1.7899,1.78992,77899999.0
2005-07-01 00:45:00,1.7898,1.7898,1.78965,1.78965,12600000.0
2005-07-01 00:46:00,1.78952,1.79001,1.78949,1.78949,147999997.0
2005-07-01 00:47:00,1.78945,1.78956,1.78928,1.78928,61800001.0
2005-07-01 00:48:00,1.78923,1.78938,1.78923,1.78938,29100000.0
2005-07-01 00:49:00,1.78935,1.78937,1.78929,1.7893,34800000.0
2005-07-01 00:50:00,1.78937,1.78953,1.78937,1.78952,56000000.0
2005-07-01 00:51:00,1.78958,1.78962,1.78958,1.78962,18000000.0
2005-07-01 00:52:00,1.78922,1.78954,1.78916,1.78936,50600000.0
2005-07-01 00:53:00,1.78967,1.78986,1.78967,1.78973,106399998.0
2005-07-01 00:54:00,1.78983,1.78992,1.78983,1.78988,53500000.0
2005-07-01 00:55:00,1.78982,1.78993,1.78982,1.78984,102700001.0
2005-07-01 00:56:00,1.78983,1.78987,1.7898,1.7898,63200000.0
2005-07-01 00:57:00,1.78991,1.78993,1.78985,1.78989,64300002.0
2005-07-01 00:58:00,1.78987,1.78992,1.78984,1.78989,103500000.0
2005-07-01 00:59:00,1.78995,1.78998,1.78982,1.7899,111600001.0
2005-07-01 01:00:00,1.7895,1.7895,1.78933,1.78933,31500000.0
2005-07-01 01:01:00,1.78903,1.78936,1.78903,1.78936,21400000.0
2005-07-01 01:02:00,1.7894,1.79025,1.78919,1.79007,48100000.0
2005-07-01 01:03:00,1.79008,1.79018,1.7898,1.79018,54200000.0
2005-07-01 01:04:00,1.79026,1.79054,1.79026,1.79048,70099998.0
2005-07-01 01:05:00,1.79053,1.79053,1.7904,1.79046,55500001.0
2005-07-01 01:06:00,1.7905,1.79055,1.7905,1.7905,55400000.0
2005-07-01 01:07:00,1.79069,1.79097,1.79055,1.79095,80700000.0
2005-07-01 01:08:00,1.79103,1.79117,1.79083,1.79089,53000000.0
2005-07-01 01:09:00,1.79083,1.79108,1.79083,1.79092,33800000.0
2005-07-01 01:10:00,1.7908,1.7908,1.79065,1.79065,6600000.0
2005-07-01 01:11:00,1.79065,1.79065,1.79058,1.79062,87150000.0
2005-07-01 01:12:00,1.79057,1.79069,1.79057,1.79066,33500000.0
2005-07-01 01:13:00,1.79071,1.79072,1.79067,1.79067,52400000.0
2005-07-01 01:14:00,1.79058,1.79058,1.79042,1.79043,44900002.0
2005-07-01 01:15:00,1.79043,1.79055,1.79043,1.79053,39900000.0
2005-07-01 01:16:00,1.79048,1.79051,1.79034,1.79051,79899999.0
2005-07-01 01:17:00,1.79055,1.79078,1.79052,1.7906,41000000.0
2005-07-01 01:18:00,1.79077,1.79081,1.79068,1.79069,47500000.0
2005-07-01 01:19:00,1.79062,1.79073,1.79062,1.79067,52300000.0
2005-07-01 01:20:00,1.79033,1.79062,1.79027,1.79061,42700000.0
2005-07-01 01:21:00,1.79053,1.79053,1.79049,1.79053,32900000.0
2005-07-01 01:22:00,1.79062,1.7909,1.79062,1.79085,88700002.0
2005-07-01 01:23:00,1.79069,1.79069,1.79066,1.79066,16400000.0
2005-07-01 01:24:00,1.79055,1.79066,1.79055,1.79055,70100000.0
2005-07-01 01:25:00,1.79012,1.79012,1.78931,1.7899,26600000.0
2005-07-01 01:26:00,1.79025,1.79025,1.7902,1.79025,39000000.0
2005-07-01 01:27:00,1.7902,1.79027,1.7902,1.79027,68600000.0
2005-07-01 01:28:00,1.79022,1.79046,1.79022,1.79024,48800000.0
2005-07-01 01:29:00,1.79035,1.79035,1.79027,1.7903,77100001.0
2005-07-01 01:30:00,1.79025,1.79025,1.78995,1.78995,27400000.0
2005-07-01 01:31:00,1.79005,1.79011,1.79005,1.79007,33500000.0
2005-07-01 01:32:00,1.79017,1.79025,1.79017,1.79025,4300000.0
2005-07-01 01:33:00,1.79028,1.79034,1.79022,1.79028,55700001.0
2005-07-01 01:34:00,1.7903,1.79032,1.79026,1.79032,71900000.0
2005-07-01 01:35:00,1.79015,1.79028,1.79009,1.79028,46300000.0
2005-07-01 01:36:00,1.79036,1.79043,1.79036,1.79043,16500000.0
2005-07-01 01:37:00,1.79045,1.79045,1.79038,1.79043,50299999.0
2005-07-01 01:38:00,1.79043,1.79053,1.79042,1.79042,43900000.0
2005-07-01 01:39:00,1.79042,1.79042,1.79034,1.79042,55600000.0
2005-07-01 01:40:00,1.79044,1.79044,1.79033,1.79035,70299998.0
2005-07-01 01:41:00,1.79038,1.79044,1.79028,1.7904,56900000.0
2005-07-01 01:42:00,1.7904,1.79045,1.79035,1.7904,93100002.0
2005-07-01 01:43:00,1.79038,1.79042,1.79038,1.79038,28200000.0
2005-07-01 01:44:00,1.79018,1.79033,1.79002,1.79032,97200000.0
2005-07-01 01:45:00,1.79037,1.79042,1.79037,1.79038,39999999.0
2005-07-01 01:46:00,1.79041,1.79049,1.79041,1.79049,21700000.0
2005-07-01 01:47:00,1.79048,1.79048,1.79037,1.79037,5470000.0
2005-07-01 01:48:00,1.79022,1.79022,1.79003,1.79014,23600000.0
2005-07-01 01:49:00,1.7903,1.79046,1.79025,1.79037,36000000.0
2005-07-01 01:50:00,1.79045,1.79056,1.79033,1.79033,48400000.0
2005-07-01 01:51:00,1.7902,1.79024,1.78997,1.78997,77100001.0
2005-07-01 01:52:00,1.78979,1.78985,1.78971,1.78985,33000000.0
2005-07-01 01:53:00,1.79005,1.7902,1.79005,1.7902,7300000.0
2005-07-01 01:54:00,1.79012,1.79012,1.79002,1.79012,53199998.0
2005-07-01 01:55:00,1.79018,1.79021,1.79013,1.79013,24700000.0
2005-07-01 01:56:00,1.79,1.79,1.78979,1.78994,65000001.0
2005-07-01 01:57:00,1.79001,1.79005,1.78994,1.78994,77399999.0
2005-07-01 01:58:00,1.78965,1.78965,1.78909,1.78941,25600000.0
2005-07-01 01:59:00,1.78948,1.78955,1.78945,1.78955,12000000.0
2005-07-01 02:00:00,1.78973,1.78975,1.7897,1.78975,39900001.0
2005-07-01 02:01:00,1.78977,1.78986,1.7895,1.7895,61700001.0
2005-07-01 02:02:00,1.78938,1.78938,1.78921,1.78936,26100000.0
2005-07-01 02:03:00,1.78952,1.78953,1.78943,1.78947,53500000.0
2005-07-01 02:04:00,1.78931,1.78943,1.78919,1.78943,104200000.0
2005-07-01 02:05:00,1.78952,1.78961,1.7895,1.78952,72000002.0
2005-07-01 02:06:00,1.78948,1.78948,1.78931,1.78932,51500000.0
2005-07-01 02:07:00,1.78922,1.78939,1.78922,1.78935,136299998.0
2005-07-01 02:08:00,1.78916,1.78924,1.78908,1.78924,16800000.0
2005-07-01 02:09:00,1.78925,1.78942,1.78918,1.78926,65300001.0
2005-07-01 02:10:00,1.78902,1.78942,1.78902,1.78909,74700000.0
2005-07-01 02:11:00,1.78934,1.78934,1.78902,1.78915,86199999.0
2005-07-01 02:12:00,1.78915,1.78927,1.78914,1.78914,52100000.0
2005-07-01 02:13:00,1.7891,1.7891,1.78897,1.78897,95900002.0
2005-07-01 02:14:00,1.78908,1.78929,1.78908,1.78914,49600000.0
2005-07-01 02:15:00,1.78918,1.78931,1.78917,1.78931,27100000.0
2005-07-01 02:16:00,1.7894,1.78943,1.78935,1.78935,34200001.0
2005-07-01 02:17:00,1.78939,1.78947,1.78939,1.78947,22100000.0
2005-07-01 02:18:00,1.78956,1.79,1.78956,1.79,66999999.0
2005-07-01 02:19:00,1.79002,1.79004,1.78973,1.78973,57999999.0
2005-07-01 02:20:00,1.78955,1.7899,1.78942,1.7899,41000000.0
2005-07-01 02:21:00,1.79005,1.79041,1.79005,1.79041,59299999.0
2005-07-01 02:22:00,1.7904,1.79049,1.79025,1.79045,76299999.0
2005-07-01 02:23:00,1.79075,1.79084,1.79052,1.79066,94400002.0
2005-07-01 02:24:00,1.7907,1.79074,1.79062,1.79062,19500000.0
2005-07-01 02:25:00,1.79047,1.79047,1.79027,1.79027,15400000.0
2005-07-01 02:26:00,1.79018,1.79026,1.79003,1.79019,33600000.0
2005-07-01 02:27:00,1.79015,1.79025,1.79015,1.79025,43100000.0
2005-07-01 02:28:00,1.79019,1.79027,1.7901,1.79023,85800001.0
2005-07-01 02:29:00,1.79017,1.7902,1.79,1.7902,51500000.0
2005-07-01 02:30:00,1.7901,1.79025,1.79003,1.79003,54699999.0
2005-07-01 02:31:00,1.79002,1.7901,1.78945,1.78945,60400000.0
2005-07-01 02:32:00,1.78992,1.79004,1.78992,1.79,51900000.0
2005-07-01 02:33:00,1.78974,1.7898,1.78959,1.7898,42200001.0
2005-07-01 02:34:00,1.78989,1.79,1.78981,1.78981,34800000.0
2005-07-01 02:35:00,1.78978,1.7898,1.78978,1.7898,20800000.0
2005-07-01 02:36:00,1.7899,1.78995,1.78988,1.7899,47199999.0
2005-07-01 02:37:00,1.78993,1.79016,1.78993,1.79006,77199999.0
2005-07-01 02:38:00,1.78992,1.79026,1.78992,1.79026,33300000.0
2005-07-01 02:39:00,1.79029,1.79029,1.79007,1.79015,56499998.0
2005-07-01 02:40:00,1.79012,1.79019,1.79012,1.79019,36200000.0
2005-07-01 02:41:00,1.79005,1.7901,1.78983,1.78987,81899999.0
2005-07-01 02:42:00,1.79022,1.79025,1.79018,1.79025,84900001.0
2005-07-01 02:43:00,1.79024,1.79032,1.79024,1.79028,47800001.0
2005-07-01 02:44:00,1.7901,1.79025,1.78995,1.79013,97700000.0
2005-07-01 02:45:00,1.7903,1.7903,1.79025,1.79025,43300000.0
2005-07-01 02:46:00,1.7903,1.79035,1.79004,1.7902,47900000.0
2005-07-01 02:47:00,1.79035,1.79035,1.7903,1.7903,41100000.0
2005-07-01 02:48:00,1.7903,1.79033,1.78997,1.79,60600000.0
2005-07-01 02:49:00,1.7903,1.79035,1.7903,1.7903,37300000.0
2005-07-01 02:50:00,1.7903,1.79035,1.7903,1.79035,27100000.0
2005-07-01 02:51:00,1.79025,1.79042,1.79022,1.79042,68999999.0
2005-07-01 02:52:00,1.79043,1.79048,1.7904,1.79046,69800001.0
2005-07-01 02:53:00,1.79032,1.79046,1.79016,1.79024,86200000.0
2005-07-01 02:54:00,1.79053,1.79053,1.79043,1.79052,28000000.0
2005-07-01 02:55:00,1.79049,1.79051,1.79043,1.79043,24000000.0
2005-07-01 02:56:00,1.79058,1.79088,1.79058,1.79088,123200002.0
2005-07-01 02:57:00,1.79074,1.79074,1.79049,1.79051,137699996.0
2005-07-01 02:58:00,1.79056,1.79064,1.79056,1.79064,18800000.0
2005-07-01 02:59:00,1.79062,1.79062,1.79035,1.7904,51300000.0
2005-07-01 03:00:00,1.79042,1.79047,1.7904,1.7904,47000000.0
2005-07-01 03:01:00,1.7903,1.79044,1.7903,1.79039,38800000.0
2005-07-01 03:02:00,1.79027,1.79038,1.79025,1.79025,26300000.0
2005-07-01 03:03:00,1.79026,1.79028,1.79015,1.79016,44600000.0
2005-07-01 03:04:00,1.79027,1.79047,1.79027,1.79038,47700000.0
2005-07-01 03:05:00,1.79023,1.79023,1.79018,1.79018,68300000.0
2005-07-01 03:06:00,1.79015,1.79026,1.79006,1.79006,69300000.0
2005-07-01 03:07:00,1.7901,1.7902,1.79003,1.7902,31300000.0
2005-07-01 03:08:00,1.79023,1.79056,1.79023,1.79056,16850000.0
2005-07-01 03:09:00,1.7908,1.7908,1.79064,1.7907,4200000.0
2005-07-01 03:10:00,1.79063,1.79073,1.79056,1.79071,68999999.0
2005-07-01 03:11:00,1.79064,1.79064,1.79051,1.79051,6000000.0
2005-07-01 03:12:00,1.79055,1.79066,1.79049,1.79049,45100000.0
2005-07-01 03:13:00,1.7906,1.79063,1.79054,1.7906,94800000.0
2005-07-01 03:14:00,1.79067,1.79067,1.79027,1.79028,39900000.0
2005-07-01 03:15:00,1.79067,1.79067,1.79058,1.79058,5500000.0
2005-07-01 03:16:00,1.79063,1.79063,1.79055,1.79057,7500000.0
2005-07-01 03:17:00,1.7905,1.79055,1.7905,1.79055,41300000.0
2005-07-01 03:18:00,1.7905,1.79055,1.79047,1.79052,20400000.0
2005-07-01 03:19:00,1.79048,1.79054,1.79027,1.79027,59899999.0
2005-07-01 03:20:00,1.79036,1.79039,1.79036,1.79039,29000000.0
2005-07-01 03:21:00,1.79054,1.79062,1.79041,1.79041,66900000.0
2005-07-01 03:22:00,1.7904,1.79045,1.79035,1.79035,79099997.0
2005-07-01 03:23:00,1.79023,1.79023,1.79014,1.79014,9200000.0
2005-07-01 03:24:00,1.79017,1.79035,1.79017,1.79033,61900001.0
2005-07-01 03:25:00,1.79006,1.79028,1.79002,1.79028,23600000.0
2005-07-01 03:26:00,1.79026,1.79041,1.79025,1.79041,63100000.0
2005-07-01 03:27:00,1.79044,1.79055,1.79043,1.79043,65500000.0
2005-07-01 03:28:00,1.79045,1.79045,1.79038,1.79038,4700000.0
2005-07-01 03:29:00,1.79,1.79,1.78914,1.78999,46300000.0
2005-07-01 03:30:00,1.79009,1.79009,1.78902,1.78969,77900000.0
2005-07-01 03:31:00,1.78978,1.79003,1.78976,1.78993,117199998.0
2005-07-01 03:32:00,1.78991,1.78991,1.78978,1.78978,29900001.0
2005-07-01 03:33:00,1.78953,1.78953,1.78916,1.78942,28300000.0
2005-07-01 03:34:00,1.78961,1.78964,1.78961,1.78964,9200000.0
2005-07-01 03:35:00,1.7899,1.79006,1.7898,1.78999,52000000.0
2005-07-01 03:36:00,1.78991,1.78991,1.78966,1.7897,111399998.0
2005-07-01 03:37:00,1.78973,1.78978,1.78957,1.78957,71100000.0
2005-07-01 03:38:00,1.78963,1.78977,1.78963,1.78965,20500000.0
2005-07-01 03:39:00,1.78974,1.78987,1.78972,1.78972,22000000.0
2005-07-01 03:40:00,1.7898,1.79,1.7898,1.79,37400000.0
2005-07-01 03:41:00,1.78996,1.79012,1.7899,1.79004,74600000.0
2005-07-01 03:42:00,1.78995,1.79005,1.78995,1.79,83800000.0
2005-07-01 03:43:00,1.78997,1.79005,1.78997,1.79005,31700000.0
2005-07-01 03:44:00,1.79004,1.79006,1.79004,1.79006,8000000.0
2005-07-01 03:45:00,1.79008,1.79019,1.79006,1.79016,85699998.0
2005-07-01 03:46:00,1.78995,1.79005,1.78978,1.78981,52000000.0
2005-07-01 03:47:00,1.79012,1.7902,1.7901,1.79016,67199999.0
2005-07-01 03:48:00,1.78985,1.79025,1.78981,1.79025,79900001.0
2005-07-01 03:49:00,1.7901,1.79015,1.79005,1.79015,41299999.0
2005-07-01 03:50:00,1.7901,1.7901,1.79008,1.79008,3200000.0
2005-07-01 03:51:00,1.79013,1.79048,1.79013,1.79048,65599999.0
2005-07-01 03:52:00,1.79052,1.79052,1.79039,1.79039,65700002.0
2005-07-01 03:53:00,1.79033,1.79033,1.79014,1.79025,109599999.0
2005-07-01 03:54:00,1.79028,1.79029,1.7902,1.7902,72600000.0
2005-07-01 03:55:00,1.79022,1.79032,1.79022,1.79032,46099999.0
2005-07-01 03:56:00,1.79035,1.79035,1.79025,1.79035,35200000.0
2005-07-01 03:57:00,1.79027,1.7903,1.79027,1.7903,78100001.0
2005-07-01 03:58:00,1.7903,1.79038,1.79025,1.79035,46100000.0
2005-07-01 03:59:00,1.79032,1.7904,1.79032,1.7904,58500000.0
2005-07-01 04:00:00,1.79023,1.79023,1.79017,1.79017,6800000.0
2005-07-01 04:01:00,1.79009,1.79013,1.79009,1.79013,11000000.0
2005-07-01 04:02:00,1.78995,1.79029,1.7898,1.79002,67800001.0
2005-07-01 04:03:00,1.7902,1.7902,1.79015,1.7902,27000000.0
2005-07-01 04:04:00,1.7902,1.79029,1.7902,1.7902,21400000.0
2005-07-01 04:05:00,1.79022,1.79033,1.79022,1.79033,14900000.0
2005-07-01 04:06:00,1.79025,1.79035,1.79025,1.7903,47900000.0
2005-07-01 04:07:00,1.79027,1.79029,1.79012,1.79012,91700001.0
2005-07-01 04:08:00,1.79023,1.79023,1.79002,1.79007,85300001.0
2005-07-01 04:09:00,1.79022,1.79022,1.7901,1.79017,30600000.0
2005-07-01 04:10:00,1.79012,1.79023,1.79012,1.79023,39599999.0
2005-07-01 04:11:00,1.79032,1.79032,1.7902,1.7902,43200000.0
2005-07-01 04:12:00,1.79015,1.79025,1.79015,1.7902,99600002.0
2005-07-01 04:13:00,1.79033,1.79033,1.79017,1.79032,108399998.0
2005-07-01 04:14:00,1.79031,1.79042,1.79026,1.79029,64700001.0
2005-07-01 04:15:00,1.7904,1.79045,1.79038,1.79045,74099999.0
2005-07-01 04:16:00,1.79036,1.79036,1.79013,1.79013,92200000.0
2005-07-01 04:17:00,1.79,1.79,1.78998,1.78998,6400000.0
2005-07-01 04:18:00,1.78993,1.78994,1.7898,1.78993,68099997.0
2005-07-01 04:19:00,1.78992,1.78998,1.78992,1.78998,13800000.0
2005-07-01 04:20:00,1.78988,1.79,1.78983,1.78983,47800000.0
2005-07-01 04:21:00,1.78983,1.78984,1.78977,1.78977,62199999.0
2005-07-01 04:22:00,1.7897,1.78984,1.7897,1.78978,59500000.0
2005-07-01 04:23:00,1.78958,1.78973,1.78948,1.78972,66900000.0
2005-07-01 04:24:00,1.78968,1.78969,1.78961,1.78961,49900000.0
2005-07-01 04:25:00,1.78967,1.78973,1.78967,1.78973,1700000.0
2005-07-01 04:26:00,1.78988,1.78988,1.7898,1.78988,16200000.0
2005-07-01 04:27:00,1.78987,1.78995,1.78981,1.78995,36100000.0
2005-07-01 04:28:00,1.78988,1.78995,1.78985,1.78995,96999999.0
2005-07-01 04:29:00,1.78995,1.78998,1.78987,1.78995,89699998.0
2005-07-01 04:30:00,1.78964,1.78994,1.78964,1.78992,79099998.0
2005-07-01 04:31:00,1.78984,1.79001,1.78984,1.78996,68200000.0
2005-07-01 04:32:00,1.79001,1.79004,1.79001,1.79004,20699999.0
2005-07-01 04:33:00,1.79021,1.79032,1.7901,1.79019,67300000.0
2005-07-01 04:34:00,1.79018,1.79023,1.79015,1.79023,18400000.0
2005-07-01 04:35:00,1.79014,1.79031,1.79014,1.79031,43700001.0
2005-07-01 04:36:00,1.79028,1.79033,1.79023,1.79033,70300000.0
2005-07-01 04:37:00,1.79039,1.79043,1.79034,1.79034,33100000.0
2005-07-01 04:38:00,1.79037,1.79057,1.79037,1.79055,53099999.0
2005-07-01 04:39:00,1.79053,1.79053,1.79042,1.79047,61400001.0
2005-07-01 04:40:00,1.79055,1.79055,1.79042,1.79042,27200000.0
2005-07-01 04:41:00,1.79037,1.79057,1.79037,1.79053,98500000.0
2005-07-01 04:42:00,1.7905,1.79055,1.79048,1.79048,46100000.0
2005-07-01 04:43:00,1.79047,1.79062,1.79047,1.79062,54600000.0
2005-07-01 04:44:00,1.79063,1.7907,1.79063,1.79063,36500000.0
2005-07-01 04:45:00,1.79074,1.79074,1.79071,1.79071,16100000.0
2005-07-01 04:46:00,1.79073,1.79073,1.79061,1.79069,72800000.0
2005-07-01 04:47:00,1.79068,1.79075,1.79068,1.7907,54699999.0
2005-07-01 04:48:00,1.79057,1.7907,1.79035,1.79035,38600000.0
2005-07-01 04:49:00,1.79068,1.79075,1.79068,1.79075,17200000.0
2005-07-01 04:50:00,1.79072,1.79072,1.79056,1.79056,51699999.0
2005-07-01 04:51:00,1.79063,1.79065,1.79057,1.79065,23500000.0
2005-07-01 04:52:00,1.79065,1.79065,1.79065,1.79065,5200000.0
2005-07-01 04:53:00,1.79063,1.79063,1.79053,1.79058,74400000.0
2005-07-01 04:54:00,1.79062,1.79062,1.79046,1.7906,27100000.0
2005-07-01 04:55:00,1.7907,1.79076,1.79064,1.79064,31900000.0
2005-07-01 04:56:00,1.79064,1.79071,1.79064,1.79071,33899999.0
2005-07-01 04:57:00,1.79074,1.7908,1.79068,1.79068,45400000.0
2005-07-01 04:58:00,1.79058,1.79073,1.79058,1.7906,73100001.0
2005-07-01 04:59:00,1.79059,1.79077,1.79054,1.79056,127199998.0
2005-07-01 05:00:00,1.79047,1.79053,1.79047,1.79049,40400001.0
2005-07-01 05:01:00,1.79045,1.79045,1.79045,1.79045,1600000.0
2005-07-01 05:02:00,1.7906,1.7906,1.79042,1.79042,22800000.0
2005-07-01 05:03:00,1.79038,1.79039,1.79031,1.79038,62499998.0
2005-07-01 05:04:00,1.7904,1.79047,1.7904,1.79047,32400001.0
2005-07-01 05:05:00,1.79052,1.79052,1.79048,1.79048,6800000.0
2005-07-01 05:06:00,1.79036,1.79046,1.79036,1.79046,60199999.0
2005-07-01 05:07:00,1.7905,1.79052,1.79042,1.7905,27600000.0
2005-07-01 05:08:00,1.79046,1.79046,1.79044,1.79044,6500000.0
2005-07-01 05:09:00,1.79047,1.79051,1.79042,1.79042,48000000.0
2005-07-01 05:10:00,1.79049,1.79049,1.79046,1.79046,39700000.0
2005-07-01 05:11:00,1.79046,1.79046,1.79033,1.79033,24000000.0
2005-07-01 05:12:00,1.79031,1.79031,1.79029,1.79029,9200000.0
2005-07-01 05:13:00,1.7902,1.79025,1.7902,1.7902,31900000.0
2005-07-01 05:14:00,1.79018,1.79025,1.79018,1.7902,71900001.0
2005-07-01 05:15:00,1.79028,1.7904,1.79027,1.79032,50800000.0
2005-07-01 05:16:00,1.79027,1.79035,1.79025,1.7903,56900000.0
2005-07-01 05:17:00,1.79039,1.79044,1.79036,1.79038,55400000.0
2005-07-01 05:18:00,1.78996,1.79033,1.78996,1.79031,41400000.0
2005-07-01 05:19:00,1.7904,1.79045,1.7904,1.79042,41600000.0
2005-07-01 05:20:00,1.79012,1.79042,1.79012,1.79038,55300000.0
2005-07-01 05:21:00,1.79038,1.79041,1.7903,1.79036,85000001.0
2005-07-01 05:22:00,1.79049,1.79052,1.79047,1.79048,76899999.0
2005-07-01 05:23:00,1.79049,1.79049,1.79043,1.79043,2800000.0
2005-07-01 05:24:00,1.79035,1.7904,1.79034,1.79034,32800000.0
2005-07-01 05:25:00,1.7903,1.79035,1.7903,1.79035,25700000.0
2005-07-01 05:26:00,1.7903,1.79035,1.79028,1.79032,62300000.0
2005-07-01 05:27:00,1.79023,1.79023,1.79017,1.79017,15600000.0
2005-07-01 05:28:00,1.79007,1.79015,1.79004,1.79008,56300000.0
2005-07-01 05:29:00,1.79008,1.79008,1.78998,1.79008,44700001.0
2005-07-01 05:30:00,1.79007,1.79008,1.78998,1.78998,86899999.0
2005-07-01 05:31:00,1.7899,1.7899,1.78985,1.78985,40700000.0
2005-07-01 05:32:00,1.7899,1.7899,1.78988,1.7899,40799999.0
2005-07-01 05:33:00,1.78992,1.78992,1.78985,1.7899,18500000.0
2005-07-01 05:34:00,1.78993,1.78995,1.78965,1.78995,129200001.0
2005-07-01 05:35:00,1.7899,1.78995,1.7899,1.78995,15300000.0
2005-07-01 05:36:00,1.78992,1.79003,1.78992,1.79003,38900001.0
2005-07-01 05:37:00,1.78995,1.78995,1.78978,1.78978,17500000.0
2005-07-01 05:38:00,1.7899,1.7899,1.7899,1.7899,9100000.0
2005-07-01 05:39:00,1.78999,1.79035,1.78997,1.78997,106300002.0
2005-07-01 05:40:00,1.78997,1.78997,1.78977,1.78989,111200001.0
2005-07-01 05:41:00,1.78994,1.79002,1.78987,1.78987,43800000.0
2005-07-01 05:42:00,1.78988,1.78988,1.78967,1.78978,45499999.0
2005-07-01 05:43:00,1.7898,1.78988,1.78975,1.78988,47100000.0
2005-07-01 05:44:00,1.79002,1.7901,1.78986,1.78988,127200000.0
2005-07-01 05:45:00,1.78989,1.78994,1.78984,1.78994,55400000.0
2005-07-01 05:46:00,1.78984,1.78992,1.7898,1.78992,107200000.0
2005-07-01 05:47:00,1.7899,1.78995,1.7899,1.78995,30200000.0
2005-07-01 05:48:00,1.78995,1.78995,1.7899,1.78995,95200001.0
2005-07-01 05:49:00,1.78983,1.79012,1.78983,1.79012,18000000.0
2005-07-01 05:50:00,1.79003,1.79003,1.78996,1.79,93499998.0
2005-07-01 05:51:00,1.79002,1.79013,1.79002,1.79002,49499999.0
2005-07-01 05:52:00,1.79,1.79005,1.79,1.79005,17100000.0
2005-07-01 05:53:00,1.79,1.79005,1.78995,1.79002,53500001.0
2005-07-01 05:54:00,1.7897,1.79009,1.7897,1.79006,86699998.0
2005-07-01 05:55:00,1.78998,1.79002,1.78993,1.78993,97199998.0
2005-07-01 05:56:00,1.78987,1.78995,1.78987,1.7899,27200000.0
2005-07-01 05:57:00,1.78998,1.79001,1.78997,1.78998,41200000.0
2005-07-01 05:58:00,1.78984,1.78994,1.78964,1.78991,119099999.0
2005-07-01 05:59:00,1.7899,1.79002,1.7899,1.78999,70400001.0
2005-07-01 06:00:00,1.79002,1.79002,1.78987,1.78987,50499999.0
2005-07-01 06:01:00,1.78973,1.78989,1.78963,1.78989,61900000.0
2005-07-01 06:02:00,1.7899,1.7899,1.78985,1.7899,39100001.0
2005-07-01 06:03:00,1.79,1.79002,1.78989,1.78997,52300001.0
2005-07-01 06:04:00,1.78987,1.78999,1.78977,1.78996,52599999.0
2005-07-01 06:05:00,1.7899,1.78995,1.78987,1.7899,40699999.0
2005-07-01 06:06:00,1.78977,1.78998,1.78977,1.78981,62400001.0
2005-07-01 06:07:00,1.78991,1.79001,1.78989,1.78999,43800000.0
2005-07-01 06:08:00,1.79,1.79005,1.79,1.79005,18600000.0
2005-07-01 06:09:00,1.79002,1.7901,1.79002,1.79008,54400000.0
2005-07-01 06:10:00,1.79007,1.79013,1.79,1.79013,37700000.0
2005-07-01 06:11:00,1.79017,1.79019,1.79003,1.79003,37600000.0
2005-07-01 06:12:00,1.79002,1.79002,1.7899,1.78991,55200000.0
2005-07-01 06:13:00,1.78997,1.78997,1.7894,1.7894,69900000.0
2005-07-01 06:14:00,1.7892,1.78924,1.78906,1.78906,42599999.0
2005-07-01 06:15:00,1.78903,1.78903,1.78887,1.78897,40500000.0
2005-07-01 06:16:00,1.78883,1.78895,1.78883,1.78883,32700000.0
2005-07-01 06:17:00,1.78892,1.78906,1.78888,1.78906,73100002.0
2005-07-01 06:18:00,1.78919,1.78929,1.78919,1.78928,56800000.0
2005-07-01 06:19:00,1.78922,1.78931,1.78922,1.78931,7900000.0
2005-07-01 06:20:00,1.78927,1.78933,1.78927,1.78933,42200000.0
2005-07-01 06:21:00,1.78928,1.78928,1.78911,1.78918,40800001.0
2005-07-01 06:22:00,1.78917,1.78925,1.78917,1.78925,82100002.0
2005-07-01 06:23:00,1.78923,1.78923,1.78901,1.78901,28500000.0
2005-07-01 06:24:00,1.78905,1.78905,1.78897,1.78902,105300001.0
2005-07-01 06:25:00,1.78905,1.78905,1.78888,1.7889,26200000.0
2005-07-01 06:26:00,1.78885,1.78887,1.78885,1.78887,17200000.0
2005-07-01 06:27:00,1.78882,1.78888,1.7886,1.7886,28800000.0
2005-07-01 06:28:00,1.78878,1.78883,1.78865,1.78865,13800000.0
2005-07-01 06:29:00,1.7882,1.78836,1.78781,1.78836,61999999.0
2005-07-01 06:30:00,1.78846,1.7888,1.78846,1.7888,41100000.0
2005-07-01 06:31:00,1.78878,1.78884,1.78874,1.78884,44300001.0
2005-07-01 06:32:00,1.78883,1.78908,1.78883,1.78908,57700000.0
2005-07-01 06:33:00,1.7891,1.7891,1.78897,1.78897,6100000.0
2005-07-01 06:34:00,1.78884,1.78899,1.78884,1.78899,45400000.0
2005-07-01 06:35:00,1.78896,1.78896,1.78889,1.78889,11200000.0
2005-07-01 06:36:00,1.78882,1.78889,1.78882,1.78888,75600000.0
2005-07-01 06:37:00,1.78894,1.78901,1.78889,1.78896,52400000.0
2005-07-01 06:38:00,1.78887,1.78887,1.78873,1.78873,11600000.0
2005-07-01 06:39:00,1.78846,1.78857,1.78839,1.7885,108899999.0
2005-07-01 06:40:00,1.78863,1.78871,1.78851,1.78851,55800000.0
2005-07-01 06:41:00,1.78847,1.78853,1.78841,1.78853,74600001.0
2005-07-01 06:42:00,1.78855,1.78855,1.78855,1.78855,9200000.0
2005-07-01 06:43:00,1.78853,1.78853,1.78844,1.78848,59499999.0
2005-07-01 06:44:00,1.78849,1.7885,1.78833,1.78835,58799999.0
2005-07-01 06:45:00,1.78805,1.7881,1.78785,1.7881,43900000.0
2005-07-01 06:46:00,1.7883,1.78831,1.78817,1.78817,24400000.0
2005-07-01 06:47:00,1.78805,1.78805,1.78787,1.78787,71200000.0
2005-07-01 06:48:00,1.78798,1.78817,1.78795,1.788,71800001.0
2005-07-01 06:49:00,1.78735,1.78735,1.78571,1.78717,57500000.0
2005-07-01 06:50:00,1.78735,1.7874,1.78725,1.78725,119700000.0
2005-07-01 06:51:00,1.78723,1.78734,1.78723,1.78728,68200000.0
2005-07-01 06:52:00,1.787,1.787,1.78565,1.78565,30400000.0
2005-07-01 06:53:00,1.78582,1.7859,1.78572,1.78579,44900000.0
2005-07-01 06:54:00,1.78603,1.78643,1.78596,1.78643,24600000.0
2005-07-01 06:55:00,1.78627,1.78633,1.78592,1.78592,83899999.0
2005-07-01 06:56:00,1.78584,1.78586,1.78584,1.78586,14100000.0
2005-07-01 06:57:00,1.78572,1.7858,1.78564,1.78575,88200002.0
2005-07-01 06:58:00,1.78583,1.78583,1.78576,1.78578,40400000.0
2005-07-01 06:59:00,1.78585,1.78602,1.78585,1.78596,19600000.0
2005-07-01 07:00:00,1.78619,1.78623,1.78598,1.78598,25900001.0
2005-07-01 07:01:00,1.78588,1.78599,1.78586,1.78593,100700001.0
2005-07-01 07:02:00,1.78603,1.78605,1.78603,1.78605,46200001.0
2005-07-01 07:03:00,1.78598,1.78601,1.78588,1.7859,50799999.0
2005-07-01 07:04:00,1.78581,1.78581,1.7856,1.78566,53800000.0
2005-07-01 07:05:00,1.7855,1.78583,1.78544,1.78583,41100000.0
2005-07-01 07:06:00,1.78578,1.78578,1.78562,1.78562,10300000.0
2005-07-01 07:07:00,1.78542,1.78542,1.78512,1.78512,44100000.0
2005-07-01 07:08:00,1.78511,1.78511,1.78492,1.78497,63170001.0
2005-07-01 07:09:00,1.7848,1.7848,1.78449,1.78459,39800000.0
2005-07-01 07:10:00,1.78453,1.78464,1.78442,1.78458,95900000.0
2005-07-01 07:11:00,1.7846,1.78483,1.78447,1.78483,71800000.0
2005-07-01 07:12:00,1.78493,1.78502,1.7848,1.78502,36400000.0
2005-07-01 07:13:00,1.78511,1.78511,1.7848,1.7848,79599998.0
2005-07-01 07:14:00,1.78474,1.78491,1.78396,1.78396,76900000.0
2005-07-01 07:15:00,1.78391,1.78416,1.78391,1.78407,102399998.0
2005-07-01 07:16:00,1.78395,1.78395,1.78386,1.7839,20000000.0
2005-07-01 07:17:00,1.78408,1.78412,1.784,1.78407,68600000.0
2005-07-01 07:18:00,1.78404,1.78411,1.78403,1.78403,17800000.0
2005-07-01 07:19:00,1.78396,1.78396,1.78378,1.78378,51900000.0
2005-07-01 07:20:00,1.7838,1.78402,1.7838,1.78397,91400001.0
2005-07-01 07:21:00,1.78389,1.78389,1.78377,1.78377,42799999.0
2005-07-01 07:22:00,1.7837,1.78373,1.78355,1.78355,60499999.0
2005-07-01 07:23:00,1.78338,1.78354,1.78333,1.78353,42400000.0
2005-07-01 07:24:00,1.7837,1.78386,1.78356,1.78384,66200000.0
2005-07-01 07:25:00,1.78348,1.78371,1.78347,1.78347,65800001.0
2005-07-01 07:26:00,1.78344,1.78376,1.78344,1.78367,110600001.0
2005-07-01 07:27:00,1.78356,1.78379,1.78356,1.78361,86800001.0
2005-07-01 07:28:00,1.78356,1.78375,1.78356,1.78375,47200000.0
2005-07-01 07:29:00,1.78378,1.78387,1.78378,1.78387,12200000.0
2005-07-01 07:30:00,1.78384,1.78384,1.78371,1.78371,3600000.0
2005-07-01 07:31:00,1.78363,1.78363,1.783,1.783,41000001.0
2005-07-01 07:32:00,1.78304,1.78328,1.78304,1.78328,49100001.0
2005-07-01 07:33:00,1.78337,1.78345,1.78336,1.78345,38500000.0
2005-07-01 07:34:00,1.78354,1.78377,1.78346,1.78346,101400000.0
2005-07-01 07:35:00,1.78343,1.78352,1.78334,1.78347,125200000.0
2005-07-01 07:36:00,1.78362,1.78371,1.78355,1.78355,30500000.0
2005-07-01 07:37:00,1.78348,1.78359,1.78345,1.78359,60500001.0
2005-07-01 07:38:00,1.78375,1.7839,1.78375,1.7839,32800000.0
2005-07-01 07:39:00,1.78392,1.78425,1.78392,1.78425,89499998.0
2005-07-01 07:40:00,1.78414,1.78433,1.78414,1.78421,75800003.0
2005-07-01 07:41:00,1.7845,1.7845,1.78435,1.78435,32899999.0
2005-07-01 07:42:00,1.78406,1.78406,1.78372,1.78373,81000000.0
2005-07-01 07:43:00,1.78388,1.78388,1.7838,1.7838,18000000.0
2005-07-01 07:44:00,1.78375,1.78414,1.78375,1.78414,44300000.0
2005-07-01 07:45:00,1.78418,1.78418,1.78398,1.78398,20300000.0
2005-07-01 07:46:00,1.78398,1.78402,1.78397,1.784,61600000.0
2005-07-01 07:47:00,1.78395,1.78406,1.7839,1.78406,65199999.0
2005-07-01 07:48:00,1.7842,1.7843,1.78404,1.78404,29900000.0
2005-07-01 07:49:00,1.78407,1.78414,1.78402,1.78402,71000000.0
2005-07-01 07:50:00,1.784,1.784,1.78397,1.78397,23900000.0
2005-07-01 07:51:00,1.78388,1.78388,1.78362,1.78362,24900001.0
2005-07-01 07:52:00,1.78338,1.78338,1.78324,1.78334,69999999.0
2005-07-01 07:53:00,1.78317,1.78317,1.78311,1.78311,13600000.0
2005-07-01 07:54:00,1.78293,1.78304,1.78285,1.78285,68800001.0
2005-07-01 07:55:00,1.78259,1.78275,1.78236,1.78255,45200000.0
2005-07-01 07:56:00,1.78246,1.78267,1.78223,1.78267,56300001.0
2005-07-01 07:57:00,1.7829,1.7829,1.78225,1.78271,83499999.0
2005-07-01 07:58:00,1.78263,1.78263,1.78242,1.78242,42800000.0
2005-07-01 07:59:00,1.78255,1.78281,1.78255,1.78281,59500000.0
2005-07-01 08:00:00,1.78271,1.78288,1.7826,1.78283,87700002.0
2005-07-01 08:01:00,1.78289,1.783,1.78285,1.78285,79200000.0
2005-07-01 08:02:00,1.78278,1.78305,1.78276,1.78293,60200000.0
2005-07-01 08:03:00,1.78305,1.78333,1.78305,1.78324,53700001.0
2005-07-01 08:04:00,1.78326,1.7836,1.78326,1.78341,91200000.0
2005-07-01 08:05:00,1.78329,1.78329,1.7829,1.7829,49600000.0
2005-07-01 08:06:00,1.78278,1.78283,1.78252,1.78255,72600001.0
2005-07-01 08:07:00,1.78245,1.78262,1.78241,1.78262,126800002.0
2005-07-01 08:08:00,1.78275,1.78289,1.78275,1.7828,61700000.0
2005-07-01 08:09:00,1.78268,1.78275,1.78265,1.78275,41399999.0
2005-07-01 08:10:00,1.78275,1.78311,1.78275,1.78311,82799999.0
2005-07-01 08:11:00,1.78303,1.78311,1.78303,1.78309,51899998.0
2005-07-01 08:12:00,1.78305,1.78327,1.78302,1.78305,58000000.0
2005-07-01 08:13:00,1.78305,1.7831,1.78295,1.78295,49400000.0
2005-07-01 08:14:00,1.783,1.783,1.78261,1.78261,41399999.0
2005-07-01 08:15:00,1.78254,1.78284,1.78254,1.78262,126100000.0
2005-07-01 08:16:00,1.78255,1.78275,1.7824,1.7825,38800000.0
2005-07-01 08:17:00,1.78252,1.78268,1.78252,1.78263,36700001.0
2005-07-01 08:18:00,1.78258,1.78272,1.7825,1.78258,29400000.0
2005-07-01 08:19:00,1.78249,1.78262,1.78249,1.78262,41100000.0
2005-07-01 08:20:00,1.78263,1.78266,1.78253,1.78265,73900001.0
2005-07-01 08:21:00,1.78252,1.78252,1.78224,1.78228,77899999.0
2005-07-01 08:22:00,1.7825,1.78256,1.7823,1.7823,44300000.0
2005-07-01 08:23:00,1.78217,1.78217,1.78198,1.78213,57400000.0
2005-07-01 08:24:00,1.78203,1.78211,1.78184,1.78211,32300000.0
2005-07-01 08:25:00,1.78203,1.78207,1.78196,1.78207,56500000.0
2005-07-01 08:26:00,1.78206,1.78228,1.78206,1.78228,64000000.0
2005-07-01 08:27:00,1.78228,1.7824,1.78225,1.78234,77800000.0
2005-07-01 08:28:00,1.78229,1.78242,1.78207,1.78207,70100000.0
2005-07-01 08:29:00,1.78187,1.78187,1.78157,1.78161,48900000.0
2005-07-01 08:30:00,1.78167,1.78167,1.78156,1.7816,100000000.0
2005-07-01 08:31:00,1.78161,1.78193,1.78161,1.78193,74500000.0
2005-07-01 08:32:00,1.782,1.782,1.78172,1.78172,24600000.0
2005-07-01 08:33:00,1.78151,1.78191,1.78146,1.78188,93200001.0
2005-07-01 08:34:00,1.78194,1.782,1.78183,1.78193,103949998.0
2005-07-01 08:35:00,1.782,1.78212,1.78199,1.782,32200000.0
2005-07-01 08:36:00,1.78196,1.78202,1.78196,1.78202,26499999.0
2005-07-01 08:37:00,1.78189,1.78199,1.78189,1.78189,66500002.0
2005-07-01 08:38:00,1.78193,1.78211,1.7819,1.78211,56600000.0
2005-07-01 08:39:00,1.78218,1.78252,1.78206,1.78247,155400000.0
2005-07-01 08:40:00,1.78245,1.78261,1.7824,1.7825,90199999.0
2005-07-01 08:41:00,1.78257,1.78261,1.78252,1.78252,50900000.0
2005-07-01 08:42:00,1.78249,1.78249,1.78208,1.78221,93800000.0
2005-07-01 08:43:00,1.7823,1.78266,1.78226,1.78258,76400000.0
2005-07-01 08:44:00,1.78283,1.78299,1.7827,1.7827,116199999.0
2005-07-01 08:45:00,1.78276,1.78328,1.78265,1.78328,26600000.0
2005-07-01 08:46:00,1.78359,1.78376,1.7835,1.7836,71299999.0
2005-07-01 08:47:00,1.7837,1.78375,1.78353,1.78356,59199999.0
2005-07-01 08:48:00,1.78358,1.78358,1.78309,1.78309,109300001.0
2005-07-01 08:49:00,1.78262,1.78262,1.78228,1.78231,40400000.0
2005-07-01 08:50:00,1.78223,1.78223,1.78196,1.78208,61699999.0
2005-07-01 08:51:00,1.78217,1.78226,1.78212,1.78225,53200000.0
2005-07-01 08:52:00,1.78226,1.78239,1.7822,1.78229,103400000.0
2005-07-01 08:53:00,1.78228,1.78228,1.78215,1.78215,13100000.0
2005-07-01 08:54:00,1.78196,1.78206,1.78194,1.78206,52900000.0
2005-07-01 08:55:00,1.78206,1.78218,1.78206,1.78217,33800000.0
2005-07-01 08:56:00,1.78228,1.78228,1.7821,1.78227,39400000.0
2005-07-01 08:57:00,1.78239,1.78257,1.78235,1.78253,67100001.0
2005-07-01 08:58:00,1.78245,1.78256,1.78224,1.78225,25900000.0
2005-07-01 08:59:00,1.78227,1.78231,1.78214,1.78214,65399999.0
2005-07-01 09:00:00,1.78207,1.78207,1.78197,1.78197,32599999.0
2005-07-01 09:01:00,1.78179,1.78179,1.78135,1.78135,41600001.0
2005-07-01 09:02:00,1.78147,1.78182,1.78147,1.78182,38300000.0
2005-07-01 09:03:00,1.782,1.78212,1.78189,1.78211,69200001.0
2005-07-01 09:04:00,1.78217,1.78271,1.78217,1.78254,155099999.0
2005-07-01 09:05:00,1.78256,1.78256,1.78247,1.78254,76000001.0
2005-07-01 09:06:00,1.78262,1.78273,1.78257,1.78257,63400000.0
2005-07-01 09:07:00,1.78257,1.78257,1.78237,1.78237,113999996.0
2005-07-01 09:08:00,1.78228,1.7824,1.78226,1.7824,57200000.0
2005-07-01 09:09:00,1.78243,1.7827,1.78225,1.78253,68800001.0
2005-07-01 09:10:00,1.78234,1.78253,1.78217,1.78253,44900000.0
2005-07-01 09:11:00,1.78253,1.78253,1.78232,1.7824,40800000.0
2005-07-01 09:12:00,1.78253,1.78267,1.78253,1.78257,75799998.0
2005-07-01 09:13:00,1.78257,1.78259,1.78153,1.78153,109899999.0
2005-07-01 09:14:00,1.78156,1.78215,1.78156,1.78215,49899999.0
2005-07-01 09:15:00,1.78215,1.78215,1.78192,1.78194,12000000.0
2005-07-01 09:16:00,1.78182,1.7819,1.78178,1.78178,63400000.0
2005-07-01 09:17:00,1.78182,1.78184,1.78159,1.7816,45300001.0
2005-07-01 09:18:00,1.78153,1.78192,1.78153,1.7819,92500001.0
2005-07-01 09:19:00,1.78178,1.78181,1.78167,1.78181,33600000.0
2005-07-01 09:20:00,1.7814,1.7814,1.78038,1.78038,25300000.0
2005-07-01 09:21:00,1.77976,1.77976,1.77917,1.77917,50500000.0
2005-07-01 09:22:00,1.77875,1.77875,1.77824,1.77824,40899999.0
2005-07-01 09:23:00,1.77815,1.77815,1.77766,1.77779,60799999.0
2005-07-01 09:24:00,1.77792,1.77801,1.77785,1.77785,35700000.0
2005-07-01 09:25:00,1.77777,1.77806,1.77774,1.77774,76200000.0
2005-07-01 09:26:00,1.7778,1.77803,1.7778,1.77803,34600000.0
2005-07-01 09:27:00,1.77812,1.77812,1.77796,1.77796,35800000.0
2005-07-01 09:28:00,1.77798,1.77798,1.77759,1.77759,52000000.0
2005-07-01 09:29:00,1.77773,1.77795,1.77773,1.77794,69000001.0
2005-07-01 09:30:00,1.77792,1.77799,1.77787,1.77789,43800000.0
2005-07-01 09:31:00,1.77795,1.7781,1.77795,1.77805,50299999.0
2005-07-01 09:32:00,1.77808,1.77812,1.77736,1.77736,29500000.0
2005-07-01 09:33:00,1.7773,1.77735,1.77697,1.77709,56700000.0
2005-07-01 09:34:00,1.7769,1.77698,1.77644,1.77644,68799999.0
2005-07-01 09:35:00,1.77596,1.7761,1.77596,1.77601,77500002.0
2005-07-01 09:36:00,1.77595,1.77616,1.77591,1.77611,77600001.0
2005-07-01 09:37:00,1.77613,1.77624,1.77601,1.77601,162599998.0
2005-07-01 09:38:00,1.77616,1.77624,1.77608,1.77619,22800000.0
2005-07-01 09:39:00,1.77617,1.77647,1.77617,1.77632,40300000.0
2005-07-01 09:40:00,1.77616,1.77625,1.77608,1.77615,58299999.0
2005-07-01 09:41:00,1.77568,1.77609,1.77568,1.77575,88400001.0
2005-07-01 09:42:00,1.77555,1.77555,1.77511,1.77511,44800000.0
2005-07-01 09:43:00,1.77465,1.77465,1.77378,1.77378,47200000.0
2005-07-01 09:44:00,1.77375,1.77419,1.77372,1.77372,88800000.0
2005-07-01 09:45:00,1.77338,1.77338,1.77265,1.7729,39700000.0
2005-07-01 09:46:00,1.7728,1.77305,1.7728,1.77305,29500001.0
2005-07-01 09:47:00,1.77299,1.77335,1.77299,1.77335,29200000.0
2005-07-01 09:48:00,1.77352,1.77366,1.77352,1.77352,47099999.0
2005-07-01 09:49:00,1.7736,1.77373,1.77357,1.77358,95699997.0
2005-07-01 09:50:00,1.77362,1.77366,1.77362,1.77366,31700001.0
2005-07-01 09:51:00,1.77382,1.77415,1.77382,1.77415,53799999.0
2005-07-01 09:52:00,1.77418,1.7746,1.77418,1.7746,12300000.0
2005-07-01 09:53:00,1.77445,1.77445,1.77428,1.7744,38600001.0
2005-07-01 09:54:00,1.7743,1.7743,1.77397,1.7742,67500000.0
2005-07-01 09:55:00,1.77422,1.77447,1.77394,1.77447,60200000.0
2005-07-01 09:56:00,1.7745,1.7745,1.77435,1.77444,49499999.0
2005-07-01 09:57:00,1.77453,1.77462,1.77451,1.77451,57500000.0
2005-07-01 09:58:00,1.77463,1.7747,1.77463,1.7747,35300000.0
2005-07-01 09:59:00,1.77485,1.77549,1.77485,1.77549,61300001.0
2005-07-01 10:00:00,1.77557,1.77576,1.77557,1.77564,27700000.0
2005-07-01 10:01:00,1.77568,1.77571,1.77558,1.7756,47900000.0
2005-07-01 10:02:00,1.77563,1.77582,1.77563,1.77579,60100002.0
2005-07-01 10:03:00,1.7758,1.77607,1.77571,1.77601,55700000.0
2005-07-01 10:04:00,1.77603,1.77622,1.77603,1.77618,44700000.0
2005-07-01 10:05:00,1.77605,1.77605,1.77572,1.77576,76500001.0
2005-07-01 10:06:00,1.77557,1.77557,1.77537,1.77537,42900000.0
2005-07-01 10:07:00,1.77537,1.77539,1.77537,1.77537,39400000.0
2005-07-01 10:08:00,1.77524,1.77526,1.77515,1.77526,78699999.0
2005-07-01 10:09:00,1.77528,1.77528,1.77515,1.77525,26500001.0
2005-07-01 10:10:00,1.77523,1.77523,1.77496,1.7751,138899999.0
2005-07-01 10:11:00,1.77507,1.77511,1.77492,1.77492,16400000.0
2005-07-01 10:12:00,1.77492,1.77499,1.77485,1.77494,80899998.0
2005-07-01 10:13:00,1.77478,1.77478,1.77457,1.77457,14700000.0
2005-07-01 10:14:00,1.77445,1.77467,1.77445,1.77462,73500002.0
2005-07-01 10:15:00,1.77473,1.77516,1.77473,1.77511,59400000.0
2005-07-01 10:16:00,1.77512,1.77527,1.77512,1.77522,52100000.0
2005-07-01 10:17:00,1.77498,1.77539,1.77498,1.77539,35400000.0
2005-07-01 10:18:00,1.77555,1.77572,1.77555,1.77561,77600000.0
2005-07-01 10:19:00,1.77548,1.77548,1.77502,1.77502,45700000.0
2005-07-01 10:20:00,1.77519,1.77603,1.77519,1.776,74300000.0
2005-07-01 10:21:00,1.77599,1.77611,1.77593,1.77611,70700000.0
2005-07-01 10:22:00,1.77633,1.77641,1.77609,1.77609,37100000.0
2005-07-01 10:23:00,1.77593,1.77593,1.77552,1.7756,49200000.0
2005-07-01 10:24:00,1.7756,1.77578,1.77549,1.77578,64000002.0
2005-07-01 10:25:00,1.77574,1.77574,1.77514,1.77532,70900000.0
2005-07-01 10:26:00,1.77535,1.77542,1.77518,1.77539,106900001.0
2005-07-01 10:27:00,1.77537,1.77555,1.77537,1.77555,80400001.0
2005-07-01 10:28:00,1.77555,1.776,1.77549,1.77598,32900000.0
2005-07-01 10:29:00,1.77595,1.77602,1.77581,1.77581,21700000.0
2005-07-01 10:30:00,1.77603,1.77658,1.77603,1.7763,78699998.0
2005-07-01 10:31:00,1.77632,1.7765,1.77619,1.7765,65199999.0
2005-07-01 10:32:00,1.77655,1.77655,1.77629,1.77635,58699999.0
2005-07-01 10:33:00,1.77667,1.77687,1.77663,1.77687,59900000.0
2005-07-01 10:34:00,1.77699,1.77738,1.77699,1.77738,39700001.0
2005-07-01 10:35:00,1.77743,1.7779,1.77742,1.7777,120100000.0
2005-07-01 10:36:00,1.77768,1.77839,1.77768,1.77832,58200001.0
2005-07-01 10:37:00,1.77834,1.77852,1.77834,1.77845,48100000.0
2005-07-01 10:38:00,1.77838,1.77838,1.77798,1.77807,93200002.0
2005-07-01 10:39:00,1.77808,1.7781,1.77781,1.77781,43700000.0
2005-07-01 10:40:00,1.77798,1.7782,1.77793,1.7782,76800000.0
2005-07-01 10:41:00,1.7785,1.77933,1.7785,1.77925,76100001.0
2005-07-01 10:42:00,1.7792,1.7796,1.7792,1.77953,93499998.0
2005-07-01 10:43:00,1.77968,1.77982,1.77957,1.77968,97600000.0
2005-07-01 10:44:00,1.77972,1.77979,1.77915,1.77919,58400001.0
2005-07-01 10:45:00,1.77922,1.7793,1.77912,1.77912,53500000.0
2005-07-01 10:46:00,1.77892,1.77897,1.77883,1.77883,42300000.0
2005-07-01 10:47:00,1.77869,1.77869,1.7785,1.77855,26900000.0
2005-07-01 10:48:00,1.77847,1.77859,1.77845,1.77845,63599999.0
2005-07-01 10:49:00,1.77834,1.77834,1.77809,1.77809,63700001.0
2005-07-01 10:50:00,1.77802,1.77809,1.77779,1.77779,55000001.0
2005-07-01 10:51:00,1.77758,1.77758,1.777,1.777,20700000.0
2005-07-01 10:52:00,1.77713,1.77716,1.777,1.77716,82600001.0
2005-07-01 10:53:00,1.77722,1.77722,1.77708,1.77722,32500001.0
2005-07-01 10:54:00,1.77715,1.77718,1.77707,1.77715,26400000.0
2005-07-01 10:55:00,1.77718,1.77722,1.77705,1.77719,40700000.0
2005-07-01 10:56:00,1.77717,1.77725,1.77706,1.77725,118499998.0
2005-07-01 10:57:00,1.77723,1.77723,1.7771,1.77717,43599999.0
2005-07-01 10:58:00,1.77717,1.77717,1.77689,1.7771,91899998.0
2005-07-01 10:59:00,1.77712,1.77715,1.77705,1.77715,71300001.0
2005-07-01 11:00:00,1.77732,1.77749,1.77721,1.77749,52800000.0
2005-07-01 11:01:00,1.77754,1.77798,1.77752,1.77798,82299998.0
2005-07-01 11:02:00,1.77858,1.7789,1.77842,1.77881,108799999.0
2005-07-01 11:03:00,1.77895,1.77895,1.77868,1.77892,64900001.0
2005-07-01 11:04:00,1.77892,1.7795,1.77892,1.77938,34099999.0
2005-07-01 11:05:00,1.77937,1.77938,1.77925,1.77928,97399999.0
2005-07-01 11:06:00,1.77937,1.77937,1.7792,1.77923,71900000.0
2005-07-01 11:07:00,1.77927,1.77955,1.77927,1.77937,58300000.0
2005-07-01 11:08:00,1.77949,1.77949,1.77913,1.7794,38100000.0
2005-07-01 11:09:00,1.77965,1.78026,1.77965,1.78024,54300001.0
2005-07-01 11:10:00,1.78017,1.78017,1.77974,1.77985,31100000.0
2005-07-01 11:11:00,1.77994,1.78037,1.77994,1.78037,64700000.0
2005-07-01 11:12:00,1.78027,1.78046,1.78011,1.78036,70600000.0
2005-07-01 11:13:00,1.7803,1.7803,1.7801,1.78022,37700000.0
2005-07-01 11:14:00,1.78006,1.78006,1.77992,1.77993,75800001.0
2005-07-01 11:15:00,1.77996,1.78005,1.77984,1.77984,71699999.0
2005-07-01 11:16:00,1.77955,1.77955,1.77917,1.77955,114100000.0
2005-07-01 11:17:00,1.77943,1.77951,1.77929,1.77951,93799999.0
2005-07-01 11:18:00,1.77954,1.78021,1.77939,1.78021,42400000.0
2005-07-01 11:19:00,1.78017,1.78021,1.77992,1.78021,98700000.0
2005-07-01 11:20:00,1.78053,1.78069,1.78053,1.78061,70700000.0
2005-07-01 11:21:00,1.78063,1.78063,1.78051,1.7806,24300000.0
2005-07-01 11:22:00,1.7807,1.78135,1.7807,1.78135,72199999.0
2005-07-01 11:23:00,1.78138,1.78191,1.78137,1.78191,71499999.0
2005-07-01 11:24:00,1.78212,1.78216,1.78202,1.78202,68600000.0
2005-07-01 11:25:00,1.78186,1.78186,1.78161,1.78164,101100000.0
2005-07-01 11:26:00,1.7815,1.78156,1.78144,1.78153,53500000.0
2005-07-01 11:27:00,1.78162,1.78185,1.78145,1.78145,48500000.0
2005-07-01 11:28:00,1.78135,1.78135,1.78115,1.78126,76099999.0
2005-07-01 11:29:00,1.78124,1.78124,1.78089,1.78113,87499999.0
2005-07-01 11:30:00,1.78118,1.78162,1.78118,1.7816,67500000.0
2005-07-01 11:31:00,1.78158,1.78189,1.78158,1.78187,160099999.0
2005-07-01 11:32:00,1.78186,1.78217,1.7818,1.78217,59800000.0
2005-07-01 11:33:00,1.78219,1.78278,1.78219,1.78278,69699998.0
2005-07-01 11:34:00,1.78268,1.78308,1.7824,1.78308,58099999.0
2005-07-01 11:35:00,1.78327,1.78368,1.78327,1.78368,75200000.0
2005-07-01 11:36:00,1.78346,1.78346,1.78303,1.78316,106800002.0
2005-07-01 11:37:00,1.78308,1.78309,1.78293,1.78295,81499998.0
2005-07-01 11:38:00,1.78316,1.78341,1.78307,1.78327,74999999.0
2005-07-01 11:39:00,1.78375,1.784,1.78365,1.78372,39500000.0
2005-07-01 11:40:00,1.78374,1.78387,1.7836,1.78365,81999999.0
2005-07-01 11:41:00,1.78355,1.78355,1.78337,1.78337,58599999.0
2005-07-01 11:42:00,1.78338,1.78356,1.78338,1.78342,114100000.0
2005-07-01 11:43:00,1.78303,1.78303,1.78229,1.78273,19200000.0
2005-07-01 11:44:00,1.78296,1.7832,1.78285,1.7832,115200002.0
2005-07-01 11:45:00,1.7833,1.7833,1.78285,1.78285,37000000.0
2005-07-01 11:46:00,1.78282,1.78282,1.78258,1.78268,102300003.0
2005-07-01 11:47:00,1.7827,1.7827,1.78218,1.7822,84799999.0
2005-07-01 11:48:00,1.78223,1.7826,1.78223,1.7826,28400000.0
2005-07-01 11:49:00,1.78275,1.78298,1.78268,1.78291,61600001.0
2005-07-01 11:50:00,1.78302,1.78306,1.78273,1.78287,48900000.0
2005-07-01 11:51:00,1.78292,1.78303,1.78292,1.78301,58999998.0
2005-07-01 11:52:00,1.78289,1.78295,1.78284,1.78287,59800000.0
2005-07-01 11:53:00,1.78284,1.78294,1.78284,1.78292,26400000.0
2005-07-01 11:54:00,1.78291,1.78338,1.78284,1.78338,74500000.0
2005-07-01 11:55:00,1.78329,1.78329,1.78308,1.78309,59300000.0
2005-07-01 11:56:00,1.78315,1.78323,1.7831,1.78323,94599999.0
2005-07-01 11:57:00,1.7833,1.78353,1.78303,1.78303,91500001.0
2005-07-01 11:58:00,1.78292,1.78292,1.7827,1.7827,22200000.0
2005-07-01 11:59:00,1.78272,1.78273,1.78244,1.78249,90300000.0
2005-07-01 12:00:00,1.78243,1.7826,1.7824,1.7825,64700000.0
2005-07-01 12:01:00,1.78263,1.78276,1.78255,1.78255,71400000.0
2005-07-01 12:02:00,1.78267,1.7828,1.78249,1.78249,47200001.0
2005-07-01 12:03:00,1.78252,1.78252,1.78234,1.78234,46200000.0
2005-07-01 12:04:00,1.78224,1.78224,1.78207,1.78213,39699999.0
2005-07-01 12:05:00,1.78212,1.78212,1.78189,1.78189,69099999.0
2005-07-01 12:06:00,1.78168,1.78168,1.78136,1.78143,25200000.0
2005-07-01 12:07:00,1.7815,1.78152,1.78128,1.78134,52899999.0
2005-07-01 12:08:00,1.78122,1.78129,1.78115,1.78127,40200000.0
2005-07-01 12:09:00,1.78122,1.78122,1.78112,1.78122,31300000.0
2005-07-01 12:10:00,1.78121,1.78121,1.78099,1.78099,73400000.0
2005-07-01 12:11:00,1.78094,1.78107,1.78094,1.78106,67299999.0
2005-07-01 12:12:00,1.78127,1.78145,1.78127,1.78132,22400000.0
2005-07-01 12:13:00,1.78132,1.7814,1.78132,1.78136,56900000.0
2005-07-01 12:14:00,1.7812,1.7812,1.78095,1.78099,60200001.0
2005-07-01 12:15:00,1.78112,1.78145,1.78112,1.78145,52700000.0
2005-07-01 12:16:00,1.78148,1.7815,1.78137,1.7815,46600000.0
2005-07-01 12:17:00,1.7815,1.7815,1.7813,1.78138,47200000.0
2005-07-01 12:18:00,1.78144,1.78155,1.78131,1.78155,59900001.0
2005-07-01 12:19:00,1.78174,1.78212,1.78174,1.78195,60000000.0
2005-07-01 12:20:00,1.7821,1.7821,1.78185,1.78188,74900001.0
2005-07-01 12:21:00,1.78179,1.78179,1.78156,1.78162,43700000.0
2005-07-01 12:22:00,1.7816,1.78173,1.7816,1.78161,56900000.0
2005-07-01 12:23:00,1.78157,1.78159,1.78149,1.7815,76100000.0
2005-07-01 12:24:00,1.78139,1.78142,1.7813,1.7813,29600000.0
2005-07-01 12:25:00,1.78128,1.78134,1.78122,1.7813,59200000.0
2005-07-01 12:26:00,1.78133,1.78133,1.78122,1.78127,17400000.0
2005-07-01 12:27:00,1.78132,1.7814,1.78124,1.7814,39400000.0
2005-07-01 12:28:00,1.78155,1.78205,1.78155,1.78199,102500000.0
2005-07-01 12:29:00,1.78212,1.7822,1.78192,1.78208,105100000.0
2005-07-01 12:30:00,1.78237,1.78259,1.78232,1.78259,121400001.0
2005-07-01 12:31:00,1.78255,1.78255,1.7823,1.7823,79399999.0
2005-07-01 12:32:00,1.78218,1.78218,1.78174,1.78174,50600001.0
2005-07-01 12:33:00,1.78158,1.78168,1.78142,1.78153,71400000.0
2005-07-01 12:34:00,1.78143,1.78152,1.7814,1.78145,37800000.0
2005-07-01 12:35:00,1.78144,1.78154,1.78141,1.78142,65500000.0
2005-07-01 12:36:00,1.78152,1.78161,1.78145,1.78161,52400000.0
2005-07-01 12:37:00,1.78135,1.78165,1.78135,1.78164,82199997.0
2005-07-01 12:38:00,1.7816,1.78165,1.78155,1.78165,33000000.0
2005-07-01 12:39:00,1.78153,1.78153,1.78141,1.78146,24400000.0
2005-07-01 12:40:00,1.78134,1.78134,1.78119,1.78125,62200001.0
2005-07-01 12:41:00,1.78108,1.78125,1.78105,1.78116,81100000.0
2005-07-01 12:42:00,1.78106,1.78106,1.78089,1.78089,53300001.0
2005-07-01 12:43:00,1.78087,1.78087,1.78068,1.78068,76199999.0
2005-07-01 12:44:00,1.78063,1.78074,1.78062,1.78062,37800000.0
2005-07-01 12:45:00,1.78066,1.78069,1.78037,1.78037,55299999.0
2005-07-01 12:46:00,1.78032,1.78032,1.78021,1.78032,28500000.0
2005-07-01 12:47:00,1.78032,1.78033,1.78015,1.78015,17200000.0
2005-07-01 12:48:00,1.78007,1.78025,1.78007,1.78025,60200000.0
2005-07-01 12:49:00,1.7804,1.7804,1.7803,1.78034,65300000.0
2005-07-01 12:50:00,1.78035,1.78036,1.78022,1.78022,109299999.0
2005-07-01 12:51:00,1.78009,1.78016,1.78006,1.78013,103699999.0
2005-07-01 12:52:00,1.78005,1.78009,1.77974,1.77974,99299998.0
2005-07-01 12:53:00,1.77965,1.77969,1.7794,1.7794,92600000.0
2005-07-01 12:54:00,1.77943,1.77956,1.77928,1.77934,68400000.0
2005-07-01 12:55:00,1.77932,1.77942,1.7792,1.77927,50000000.0
2005-07-01 12:56:00,1.77918,1.77921,1.77905,1.7791,22400000.0
2005-07-01 12:57:00,1.77924,1.77949,1.77923,1.7793,94700000.0
2005-07-01 12:58:00,1.77942,1.77958,1.77942,1.77958,51000000.0
2005-07-01 12:59:00,1.77921,1.77944,1.77921,1.77944,18200000.0
2005-07-01 13:00:00,1.77953,1.78005,1.77953,1.78003,104699999.0
2005-07-01 13:01:00,1.78008,1.78028,1.78008,1.78019,78500000.0
2005-07-01 13:02:00,1.78018,1.78028,1.78016,1.78017,75400000.0
2005-07-01 13:03:00,1.78013,1.78013,1.77995,1.78002,44400000.0
2005-07-01 13:04:00,1.77995,1.77995,1.77986,1.77992,32399999.0
2005-07-01 13:05:00,1.77986,1.78008,1.77984,1.78003,84200000.0
2005-07-01 13:06:00,1.78013,1.78018,1.78003,1.78012,60400000.0
2005-07-01 13:07:00,1.78023,1.78023,1.78012,1.78019,98600000.0
2005-07-01 13:08:00,1.78025,1.78028,1.7802,1.78028,84500000.0
2005-07-01 13:09:00,1.78015,1.78028,1.78015,1.78027,70699999.0
2005-07-01 13:10:00,1.78018,1.7802,1.78015,1.78018,13900000.0
2005-07-01 13:11:00,1.78013,1.78025,1.77994,1.7802,125999998.0
2005-07-01 13:12:00,1.7802,1.78023,1.78003,1.78019,65200000.0
2005-07-01 13:13:00,1.78003,1.7801,1.77982,1.77994,91199999.0
2005-07-01 13:14:00,1.77989,1.77989,1.77972,1.77975,94199998.0
2005-07-01 13:15:00,1.77968,1.77968,1.77933,1.77933,43600000.0
2005-07-01 13:16:00,1.77929,1.77929,1.77831,1.77831,92200000.0
2005-07-01 13:17:00,1.77792,1.77792,1.77705,1.7771,82999998.0
2005-07-01 13:18:00,1.77722,1.77744,1.77722,1.77729,56000000.0
2005-07-01 13:19:00,1.77742,1.77744,1.77716,1.77726,74600000.0
2005-07-01 13:20:00,1.77723,1.77751,1.77718,1.77751,53500000.0
2005-07-01 13:21:00,1.7778,1.77784,1.77725,1.77726,28600000.0
2005-07-01 13:22:00,1.77726,1.77726,1.77708,1.77708,53800001.0
2005-07-01 13:23:00,1.77712,1.77718,1.77677,1.777,78500000.0
2005-07-01 13:24:00,1.77686,1.77686,1.7766,1.77681,52000000.0
2005-07-01 13:25:00,1.77698,1.77716,1.77691,1.77716,25700001.0
2005-07-01 13:26:00,1.7773,1.77758,1.7773,1.77756,60300000.0
2005-07-01 13:27:00,1.77747,1.77751,1.77738,1.77751,58200001.0
2005-07-01 13:28:00,1.77747,1.7775,1.77744,1.77745,66900000.0
2005-07-01 13:29:00,1.77755,1.77786,1.77755,1.77786,59400000.0
2005-07-01 13:30:00,1.77784,1.77805,1.77784,1.77792,77400001.0
2005-07-01 13:31:00,1.77788,1.77788,1.77768,1.7777,17400000.0
2005-07-01 13:32:00,1.77781,1.77795,1.77781,1.77795,48300000.0
2005-07-01 13:33:00,1.77804,1.77821,1.77804,1.77809,87500002.0
2005-07-01 13:34:00,1.77808,1.77815,1.77808,1.7781,81400001.0
2005-07-01 13:35:00,1.77812,1.77819,1.77807,1.7781,50199999.0
2005-07-01 13:36:00,1.77816,1.77823,1.77813,1.77823,84499999.0
2005-07-01 13:37:00,1.77822,1.77842,1.7782,1.77835,65099998.0
2005-07-01 13:38:00,1.77846,1.77849,1.77838,1.77838,100600001.0
2005-07-01 13:39:00,1.7784,1.77845,1.77835,1.77838,60800000.0
2005-07-01 13:40:00,1.7784,1.7784,1.77807,1.77815,106100000.0
2005-07-01 13:41:00,1.77809,1.77821,1.77807,1.77807,67199998.0
2005-07-01 13:42:00,1.77808,1.77839,1.77808,1.77836,46299999.0
2005-07-01 13:43:00,1.77828,1.77833,1.7782,1.77833,79899998.0
2005-07-01 13:44:00,1.77835,1.77856,1.77835,1.77852,80999998.0
2005-07-01 13:45:00,1.77847,1.77883,1.77847,1.77883,46400000.0
2005-07-01 13:46:00,1.77892,1.77894,1.77877,1.77877,13000000.0
2005-07-01 13:47:00,1.77866,1.77879,1.77858,1.77872,106700001.0
2005-07-01 13:48:00,1.77875,1.77897,1.7785,1.77897,69999999.0
2005-07-01 13:49:00,1.77911,1.77934,1.77905,1.7791,48500000.0
2005-07-01 13:50:00,1.7791,1.7791,1.77885,1.77885,42000000.0
2005-07-01 13:51:00,1.77879,1.77885,1.77872,1.77872,71699998.0
2005-07-01 13:52:00,1.7788,1.77884,1.77852,1.77872,43600000.0
2005-07-01 13:53:00,1.77871,1.77885,1.77866,1.77885,61600000.0
2005-07-01 13:54:00,1.77885,1.77885,1.7786,1.7786,32000000.0
2005-07-01 13:55:00,1.77873,1.77873,1.77856,1.77867,60300000.0
2005-07-01 13:56:00,1.77866,1.77876,1.77861,1.77861,15800000.0
2005-07-01 13:57:00,1.77862,1.77862,1.77853,1.77857,28200000.0
2005-07-01 13:58:00,1.77859,1.7787,1.77856,1.77856,16300000.0
2005-07-01 13:59:00,1.77864,1.77908,1.77864,1.77908,42600002.0
2005-07-01 14:00:00,1.77914,1.77951,1.77914,1.77938,112200001.0
2005-07-01 14:01:00,1.77927,1.77927,1.77909,1.7792,73799999.0
2005-07-01 14:02:00,1.77935,1.77945,1.77929,1.77939,109800000.0
2005-07-01 14:03:00,1.77955,1.7796,1.77948,1.77953,92400002.0
2005-07-01 14:04:00,1.77974,1.78003,1.77974,1.77997,38000001.0
2005-07-01 14:05:00,1.77987,1.78014,1.77987,1.78002,64399999.0
2005-07-01 14:06:00,1.77998,1.78009,1.77994,1.78006,20300000.0
2005-07-01 14:07:00,1.78005,1.78017,1.77999,1.78011,48800000.0
2005-07-01 14:08:00,1.78022,1.78028,1.7802,1.7802,35100000.0
2005-07-01 14:09:00,1.78022,1.78025,1.77998,1.78003,76199999.0
2005-07-01 14:10:00,1.7801,1.78017,1.78006,1.78017,40400000.0
2005-07-01 14:11:00,1.78007,1.78017,1.78002,1.78002,45200001.0
2005-07-01 14:12:00,1.77994,1.78006,1.77994,1.78006,37300000.0
2005-07-01 14:13:00,1.78012,1.78012,1.77988,1.77999,90499998.0
2005-07-01 14:14:00,1.77994,1.77994,1.77979,1.77983,62099998.0
2005-07-01 14:15:00,1.77978,1.77996,1.7797,1.77996,37700000.0
2005-07-01 14:16:00,1.77992,1.77997,1.77992,1.77997,24600000.0
2005-07-01 14:17:00,1.78003,1.78003,1.77987,1.77987,47399999.0
2005-07-01 14:18:00,1.78002,1.78002,1.77925,1.77925,44400000.0
2005-07-01 14:19:00,1.77936,1.77962,1.77929,1.77962,55200000.0
2005-07-01 14:20:00,1.77948,1.77948,1.77907,1.77914,54600000.0
2005-07-01 14:21:00,1.77906,1.77917,1.77896,1.77905,52600000.0
2005-07-01 14:22:00,1.77886,1.77886,1.77855,1.7787,72400000.0
2005-07-01 14:23:00,1.77875,1.77899,1.77873,1.77899,69600000.0
2005-07-01 14:24:00,1.77918,1.77956,1.77918,1.77946,26600000.0
2005-07-01 14:25:00,1.77947,1.77968,1.77947,1.77951,64600000.0
2005-07-01 14:26:00,1.77958,1.7797,1.77952,1.77952,47500000.0
2005-07-01 14:27:00,1.7795,1.77951,1.77948,1.77948,62499999.0
2005-07-01 14:28:00,1.77934,1.77948,1.77934,1.77948,34500000.0
2005-07-01 14:29:00,1.77952,1.77952,1.77938,1.77941,32900000.0
2005-07-01 14:30:00,1.7793,1.7793,1.77888,1.77889,63600000.0
2005-07-01 14:31:00,1.77887,1.77896,1.7788,1.7788,61699999.0
2005-07-01 14:32:00,1.7787,1.7787,1.77845,1.77853,32200000.0
2005-07-01 14:33:00,1.77844,1.77869,1.77836,1.77867,72099999.0
2005-07-01 14:34:00,1.77859,1.77868,1.77857,1.77866,70100000.0
2005-07-01 14:35:00,1.7785,1.7785,1.77836,1.77836,25700000.0
2005-07-01 14:36:00,1.7784,1.77849,1.77831,1.77836,91900000.0
2005-07-01 14:37:00,1.77845,1.77845,1.77831,1.77833,96900000.0
2005-07-01 14:38:00,1.77827,1.77845,1.77827,1.77845,56200000.0
2005-07-01 14:39:00,1.7786,1.77868,1.7786,1.77862,51700000.0
2005-07-01 14:40:00,1.77851,1.77858,1.77851,1.77858,64000000.0
2005-07-01 14:41:00,1.77857,1.77857,1.77844,1.77844,57499999.0
2005-07-01 14:42:00,1.77833,1.77833,1.7782,1.77825,76999998.0
2005-07-01 14:43:00,1.77833,1.77839,1.77826,1.77832,101600001.0
2005-07-01 14:44:00,1.77833,1.7784,1.77822,1.7784,51099999.0
2005-07-01 14:45:00,1.77835,1.77838,1.77825,1.77837,43700000.0
2005-07-01 14:46:00,1.77837,1.77842,1.77834,1.77842,28000000.0
2005-07-01 14:47:00,1.77837,1.77842,1.77832,1.77837,28300000.0
2005-07-01 14:48:00,1.77847,1.77847,1.77819,1.77819,20000000.0
2005-07-01 14:49:00,1.77833,1.77855,1.77828,1.77855,37900000.0
2005-07-01 14:50:00,1.77865,1.77868,1.77856,1.77868,119999998.0
2005-07-01 14:51:00,1.77867,1.77868,1.77852,1.77858,46900000.0
2005-07-01 14:52:00,1.77854,1.77871,1.77854,1.77871,56500000.0
2005-07-01 14:53:00,1.77873,1.77873,1.77858,1.77872,21700000.0
2005-07-01 14:54:00,1.77879,1.7789,1.77879,1.77881,37400000.0
2005-07-01 14:55:00,1.77878,1.77905,1.77875,1.77901,99199999.0
2005-07-01 14:56:00,1.77899,1.7791,1.77899,1.77908,81400001.0
2005-07-01 14:57:00,1.77909,1.77917,1.77904,1.77904,75200000.0
2005-07-01 14:58:00,1.77915,1.77915,1.77902,1.77913,48999999.0
2005-07-01 14:59:00,1.77905,1.77915,1.77905,1.77909,51100000.0
2005-07-01 15:00:00,1.7791,1.77916,1.77904,1.77907,69200000.0
2005-07-01 15:01:00,1.77898,1.7792,1.77898,1.77918,43800000.0
2005-07-01 15:02:00,1.77931,1.77962,1.77927,1.77948,75300002.0
2005-07-01 15:03:00,1.77948,1.77953,1.7794,1.77953,82399998.0
2005-07-01 15:04:00,1.77953,1.77957,1.77953,1.77957,16100000.0
2005-07-01 15:05:00,1.77944,1.77946,1.77944,1.77946,3100000.0
2005-07-01 15:06:00,1.77923,1.77924,1.77899,1.77902,45700000.0
2005-07-01 15:07:00,1.7789,1.77891,1.77873,1.77884,56400000.0
2005-07-01 15:08:00,1.77885,1.77885,1.77857,1.7786,27400000.0
2005-07-01 15:09:00,1.7785,1.7785,1.77817,1.7782,115900000.0
2005-07-01 15:10:00,1.77791,1.77791,1.77779,1.77779,23500000.0
2005-07-01 15:11:00,1.77767,1.77775,1.7775,1.77768,66800001.0
2005-07-01 15:12:00,1.77779,1.77804,1.77779,1.778,30400000.0
2005-07-01 15:13:00,1.77803,1.77818,1.77798,1.77816,116200000.0
2005-07-01 15:14:00,1.77792,1.77792,1.77768,1.77781,77700001.0
2005-07-01 15:15:00,1.77783,1.7779,1.77769,1.7777,75100001.0
2005-07-01 15:16:00,1.77777,1.77797,1.77777,1.77787,91599996.0
2005-07-01 15:17:00,1.77787,1.77787,1.77752,1.77752,35400000.0
2005-07-01 15:18:00,1.7775,1.7775,1.7773,1.77743,96399998.0
2005-07-01 15:19:00,1.77745,1.77755,1.77737,1.77737,67200000.0
2005-07-01 15:20:00,1.77739,1.77743,1.77726,1.77739,97699999.0
2005-07-01 15:21:00,1.7774,1.7774,1.77723,1.77726,53600000.0
2005-07-01 15:22:00,1.77739,1.77754,1.77737,1.7775,35800000.0
2005-07-01 15:23:00,1.77753,1.77758,1.77744,1.7775,83400000.0
2005-07-01 15:24:00,1.77768,1.77791,1.77761,1.7779,122199999.0
2005-07-01 15:25:00,1.77798,1.77815,1.77798,1.77808,150000000.0
2005-07-01 15:26:00,1.77805,1.7782,1.77802,1.77804,85000000.0
2005-07-01 15:27:00,1.77803,1.77803,1.77792,1.77792,40999999.0
2005-07-01 15:28:00,1.77781,1.77781,1.77761,1.77764,37400000.0
2005-07-01 15:29:00,1.77778,1.77787,1.77771,1.77771,74500000.0
2005-07-01 15:30:00,1.77762,1.77785,1.77762,1.77772,70200001.0
2005-07-01 15:31:00,1.77778,1.77786,1.77775,1.77786,69900001.0
2005-07-01 15:32:00,1.77778,1.77804,1.77778,1.77801,71600000.0
2005-07-01 15:33:00,1.77808,1.77818,1.77798,1.77811,28700000.0
2005-07-01 15:34:00,1.7782,1.77829,1.7782,1.77822,122300001.0
2005-07-01 15:35:00,1.77836,1.77839,1.77824,1.77835,62300002.0
2005-07-01 15:36:00,1.7783,1.77832,1.7782,1.77825,118199999.0
2005-07-01 15:37:00,1.77822,1.77822,1.77805,1.77816,77400002.0
2005-07-01 15:38:00,1.77808,1.7781,1.77794,1.77804,52200000.0
2005-07-01 15:39:00,1.77799,1.77799,1.77791,1.77796,70799999.0
2005-07-01 15:40:00,1.77801,1.77809,1.778,1.77801,67200000.0
2005-07-01 15:41:00,1.77804,1.77818,1.77804,1.77816,68300000.0
2005-07-01 15:42:00,1.77814,1.77835,1.77811,1.77835,76400000.0
2005-07-01 15:43:00,1.77846,1.779,1.77846,1.779,42499998.0
2005-07-01 15:44:00,1.77893,1.77935,1.77873,1.77935,128599997.0
2005-07-01 15:45:00,1.77932,1.77936,1.77904,1.77904,71299999.0
2005-07-01 15:46:00,1.77897,1.77898,1.77848,1.77849,61199998.0
2005-07-01 15:47:00,1.77828,1.77838,1.77799,1.77799,74300001.0
2005-07-01 15:48:00,1.77798,1.77834,1.77785,1.77801,125400001.0
2005-07-01 15:49:00,1.77799,1.77804,1.7778,1.77786,63400000.0
2005-07-01 15:50:00,1.77778,1.77788,1.77775,1.77787,72200000.0
2005-07-01 15:51:00,1.77783,1.77805,1.77777,1.77805,55300001.0
2005-07-01 15:52:00,1.77811,1.77826,1.7777,1.77826,65700001.0
2005-07-01 15:53:00,1.77837,1.77855,1.77837,1.7785,21400000.0
2005-07-01 15:54:00,1.77848,1.77881,1.77848,1.77881,95600001.0
2005-07-01 15:55:00,1.77878,1.77902,1.77876,1.77886,80800000.0
2005-07-01 15:56:00,1.77897,1.779,1.77873,1.77873,22400000.0
2005-07-01 15:57:00,1.7787,1.77886,1.77865,1.77878,77400000.0
2005-07-01 15:58:00,1.77872,1.77872,1.77859,1.77866,39300000.0
2005-07-01 15:59:00,1.77863,1.77863,1.77815,1.77815,33600000.0
2005-07-01 16:00:00,1.7782,1.7782,1.77686,1.77736,99300002.0
2005-07-01 16:01:00,1.77742,1.77833,1.77739,1.77833,84600001.0
2005-07-01 16:02:00,1.77828,1.77828,1.77762,1.77762,14000000.0
2005-07-01 16:03:00,1.77759,1.77782,1.77759,1.77781,39500000.0
2005-07-01 16:04:00,1.77761,1.77761,1.77712,1.77717,68500001.0
2005-07-01 16:05:00,1.77717,1.77717,1.77657,1.77657,55000001.0
2005-07-01 16:06:00,1.77648,1.77648,1.77627,1.77634,48200000.0
2005-07-01 16:07:00,1.77634,1.7764,1.77627,1.7764,62699999.0
2005-07-01 16:08:00,1.77633,1.77679,1.77633,1.77679,92000001.0
2005-07-01 16:09:00,1.77708,1.77729,1.77693,1.77723,122299998.0
2005-07-01 16:10:00,1.77747,1.77825,1.77747,1.77815,95500000.0
2005-07-01 16:11:00,1.77785,1.77785,1.77755,1.77765,56400000.0
2005-07-01 16:12:00,1.7776,1.77774,1.77748,1.77749,63800000.0
2005-07-01 16:13:00,1.77746,1.77749,1.77721,1.77721,83000001.0
2005-07-01 16:14:00,1.77668,1.77668,1.77574,1.77597,46200000.0
2005-07-01 16:15:00,1.77614,1.77626,1.77589,1.77589,86500001.0
2005-07-01 16:16:00,1.77519,1.77537,1.77448,1.77522,155699999.0
2005-07-01 16:17:00,1.7758,1.77623,1.77551,1.77587,44400000.0
2005-07-01 16:18:00,1.77555,1.77567,1.77524,1.77524,37499999.0
2005-07-01 16:19:00,1.7753,1.77568,1.7753,1.77562,22700000.0
2005-07-01 16:20:00,1.77552,1.77557,1.77463,1.77463,76399999.0
2005-07-01 16:21:00,1.77483,1.77501,1.77417,1.77449,106700000.0
2005-07-01 16:22:00,1.7747,1.77475,1.77353,1.77439,59700000.0
2005-07-01 16:23:00,1.77452,1.77453,1.77397,1.77441,50800000.0
2005-07-01 16:24:00,1.77412,1.77435,1.77381,1.77402,53799999.0
2005-07-01 16:25:00,1.77409,1.77425,1.77367,1.77367,44500000.0
2005-07-01 16:26:00,1.77354,1.77386,1.77354,1.77386,28000000.0
2005-07-01 16:27:00,1.77402,1.77414,1.77341,1.77366,100400001.0
2005-07-01 16:28:00,1.77376,1.77379,1.77338,1.77338,46200001.0
2005-07-01 16:29:00,1.77355,1.77367,1.77308,1.77308,92900000.0
2005-07-01 16:30:00,1.77302,1.77342,1.77302,1.77317,69400001.0
2005-07-01 16:31:00,1.77303,1.77369,1.77303,1.77326,85700002.0
2005-07-01 16:32:00,1.77303,1.77378,1.77293,1.77378,107100001.0
2005-07-01 16:33:00,1.77385,1.77448,1.77372,1.77447,78200000.0
2005-07-01 16:34:00,1.77445,1.77445,1.77408,1.7741,66400000.0
2005-07-01 16:35:00,1.77407,1.77407,1.77362,1.77362,56500000.0
2005-07-01 16:36:00,1.7736,1.77375,1.77355,1.77364,83999999.0
2005-07-01 16:37:00,1.77379,1.77398,1.77363,1.77373,86200001.0
2005-07-01 16:38:00,1.77358,1.77366,1.77221,1.77221,25500000.0
2005-07-01 16:39:00,1.77179,1.77214,1.77179,1.77207,85800000.0
2005-07-01 16:40:00,1.77227,1.77242,1.77222,1.77241,43700000.0
2005-07-01 16:41:00,1.772,1.77244,1.772,1.77203,73300000.0
2005-07-01 16:42:00,1.7719,1.77231,1.77178,1.77231,80600000.0
2005-07-01 16:43:00,1.77205,1.77205,1.77137,1.77181,32900000.0
2005-07-01 16:44:00,1.7721,1.77238,1.77167,1.77206,120369999.0
2005-07-01 16:45:00,1.77212,1.77214,1.7714,1.77148,130499999.0
2005-07-01 16:46:00,1.7715,1.77165,1.77125,1.77165,83950000.0
2005-07-01 16:47:00,1.77158,1.77169,1.7711,1.77169,107000000.0
2005-07-01 16:48:00,1.77168,1.772,1.77151,1.77198,69399999.0
2005-07-01 16:49:00,1.77185,1.7722,1.77181,1.77218,94500000.0
2005-07-01 16:50:00,1.77206,1.77224,1.772,1.77221,82100002.0
2005-07-01 16:51:00,1.7723,1.7724,1.77215,1.77232,57950000.0
2005-07-01 16:52:00,1.77243,1.77275,1.77227,1.77258,107600000.0
2005-07-01 16:53:00,1.77242,1.77252,1.77235,1.77252,47300000.0
2005-07-01 16:54:00,1.77244,1.77244,1.77217,1.77232,74300000.0
2005-07-01 16:55:00,1.77252,1.77263,1.77252,1.77253,42800000.0
2005-07-01 16:56:00,1.77243,1.77261,1.7724,1.7725,27900000.0
2005-07-01 16:57:00,1.77265,1.77269,1.77249,1.77249,98700000.0
2005-07-01 16:58:00,1.77214,1.77223,1.77196,1.77196,49470000.0
2005-07-01 16:59:00,1.77173,1.77173,1.77122,1.77137,47000000.0
2005-07-01 17:00:00,1.77121,1.77123,1.77096,1.77096,111199999.0
2005-07-01 17:01:00,1.77101,1.77114,1.77096,1.77114,93899998.0
2005-07-01 17:02:00,1.77118,1.77118,1.77086,1.77107,96400000.0
2005-07-01 17:03:00,1.77108,1.7713,1.77108,1.77112,115799999.0
2005-07-01 17:04:00,1.77114,1.77136,1.77112,1.77135,84400001.0
2005-07-01 17:05:00,1.77136,1.77136,1.77117,1.77129,67399999.0
2005-07-01 17:06:00,1.77138,1.77151,1.77132,1.77149,58400000.0
2005-07-01 17:07:00,1.77123,1.77132,1.77113,1.77127,85300000.0
2005-07-01 17:08:00,1.77144,1.77144,1.77121,1.77132,56000000.0
2005-07-01 17:09:00,1.77123,1.77127,1.77115,1.77126,86300000.0
2005-07-01 17:10:00,1.77131,1.77151,1.77115,1.77151,89200000.0
2005-07-01 17:11:00,1.7715,1.7715,1.77099,1.77102,137200000.0
2005-07-01 17:12:00,1.77098,1.77147,1.77092,1.77143,100100002.0
2005-07-01 17:13:00,1.77147,1.77154,1.7714,1.7715,64399999.0
2005-07-01 17:14:00,1.77171,1.77198,1.77171,1.77198,68400002.0
2005-07-01 17:15:00,1.77228,1.77246,1.77219,1.77233,73999998.0
2005-07-01 17:16:00,1.77257,1.77327,1.77257,1.77327,93599998.0
2005-07-01 17:17:00,1.77332,1.77354,1.77332,1.77349,75299998.0
2005-07-01 17:18:00,1.77372,1.77382,1.77335,1.77362,97499999.0
2005-07-01 17:19:00,1.77349,1.77352,1.77316,1.77325,107399999.0
2005-07-01 17:20:00,1.77319,1.77327,1.77305,1.77305,96499999.0
2005-07-01 17:21:00,1.77307,1.77315,1.77302,1.77302,67899999.0
2005-07-01 17:22:00,1.77283,1.77283,1.77218,1.77218,26800000.0
2005-07-01 17:23:00,1.77188,1.7719,1.77168,1.77168,46300001.0
2005-07-01 17:24:00,1.77171,1.77193,1.77171,1.77178,39900000.0
2005-07-01 17:25:00,1.7718,1.77186,1.77155,1.77155,98300000.0
2005-07-01 17:26:00,1.77148,1.77149,1.77134,1.77135,45000001.0
2005-07-01 17:27:00,1.7713,1.77145,1.77125,1.77138,50100000.0
2005-07-01 17:28:00,1.77133,1.77145,1.77124,1.77131,55500000.0
2005-07-01 17:29:00,1.77102,1.77102,1.77086,1.77091,41400000.0
2005-07-01 17:30:00,1.77078,1.77092,1.77065,1.7708,73000000.0
2005-07-01 17:31:00,1.77065,1.77065,1.77033,1.77038,74599998.0
2005-07-01 17:32:00,1.77034,1.77034,1.7702,1.77028,40400000.0
2005-07-01 17:33:00,1.77045,1.77053,1.77028,1.77041,62300000.0
2005-07-01 17:34:00,1.77047,1.77049,1.77042,1.77042,61200000.0
2005-07-01 17:35:00,1.77043,1.77076,1.77043,1.77073,58800000.0
2005-07-01 17:36:00,1.77082,1.77083,1.77052,1.77052,38600000.0
2005-07-01 17:37:00,1.77045,1.77056,1.77034,1.77045,46500000.0
2005-07-01 17:38:00,1.77062,1.77065,1.77061,1.77061,8700000.0
2005-07-01 17:39:00,1.77065,1.77075,1.77065,1.77067,59800000.0
2005-07-01 17:40:00,1.77052,1.77052,1.77025,1.7703,24500000.0
2005-07-01 17:41:00,1.7704,1.77051,1.7704,1.77047,62900000.0
2005-07-01 17:42:00,1.7706,1.77102,1.7706,1.77102,47600000.0
2005-07-01 17:43:00,1.77099,1.77099,1.77073,1.77082,55499999.0
2005-07-01 17:44:00,1.77065,1.77065,1.77038,1.77048,69969999.0
2005-07-01 17:45:00,1.77031,1.77039,1.77017,1.77026,77499999.0
2005-07-01 17:46:00,1.77008,1.77025,1.77001,1.77022,72800000.0
2005-07-01 17:47:00,1.77039,1.77053,1.77036,1.77053,87200002.0
2005-07-01 17:48:00,1.77045,1.77054,1.77014,1.77034,84149999.0
2005-07-01 17:49:00,1.77042,1.77044,1.77025,1.77042,84999999.0
2005-07-01 17:50:00,1.7704,1.77044,1.77031,1.77031,18600000.0
2005-07-01 17:51:00,1.77028,1.77045,1.77028,1.77045,55900000.0
2005-07-01 17:52:00,1.77047,1.77063,1.77047,1.77063,104499998.0
2005-07-01 17:53:00,1.77059,1.77068,1.77022,1.77022,35000001.0
2005-07-01 17:54:00,1.77026,1.77062,1.77026,1.77056,50500000.0
2005-07-01 17:55:00,1.77053,1.77053,1.77047,1.77053,15700000.0
2005-07-01 17:56:00,1.77043,1.77043,1.77026,1.77035,45300000.0
2005-07-01 17:57:00,1.77035,1.77049,1.77035,1.77042,35300000.0
2005-07-01 17:58:00,1.77036,1.77046,1.77031,1.7704,56800000.0
2005-07-01 17:59:00,1.77042,1.77044,1.7703,1.7703,15000000.0
2005-07-01 18:00:00,1.77038,1.77048,1.77031,1.77035,44700000.0
2005-07-01 18:01:00,1.77041,1.77054,1.77035,1.77047,906600007.0
2005-07-01 18:02:00,1.77045,1.77058,1.77031,1.77045,1035999998.0
2005-07-01 18:03:00,1.7703,1.77045,1.77027,1.77027,1395900004.0
2005-07-01 18:04:00,1.77036,1.77056,1.77025,1.77031,864099995.0
2005-07-01 18:05:00,1.7703,1.77039,1.77008,1.77014,953600004.0
2005-07-01 18:06:00,1.77006,1.77015,1.76982,1.76983,950700000.0
2005-07-01 18:07:00,1.76971,1.76971,1.76866,1.7688,1273699999.0
2005-07-01 18:08:00,1.76845,1.76853,1.76806,1.76846,1075499999.0
2005-07-01 18:09:00,1.76852,1.76861,1.76839,1.76847,455399996.0
2005-07-01 18:10:00,1.76853,1.76936,1.76853,1.76936,735900005.0
2005-07-01 18:11:00,1.76938,1.76977,1.76882,1.76911,536749998.0
2005-07-01 18:12:00,1.76905,1.76919,1.7689,1.7689,720400000.0
2005-07-01 18:13:00,1.76876,1.76882,1.76846,1.76877,599900001.0
2005-07-01 18:14:00,1.76884,1.76884,1.7687,1.76878,791099998.0
2005-07-01 18:15:00,1.76888,1.76901,1.76888,1.76892,778000000.0
2005-07-01 18:16:00,1.76889,1.76919,1.76889,1.76912,765499998.0
2005-07-01 18:17:00,1.76912,1.76912,1.76896,1.769,508000001.0
2005-07-01 18:18:00,1.76909,1.76974,1.76909,1.76958,726599993.0
2005-07-01 18:19:00,1.76972,1.77034,1.76972,1.77034,504999999.0
2005-07-01 18:20:00,1.77037,1.77073,1.77009,1.77028,494599999.0
2005-07-01 18:21:00,1.77027,1.77058,1.77015,1.77049,711299998.0
2005-07-01 18:22:00,1.77045,1.7707,1.77045,1.7705,545699997.0
2005-07-01 18:23:00,1.77053,1.77109,1.77053,1.77093,684100003.0
2005-07-01 18:24:00,1.77078,1.77094,1.77072,1.77088,799199991.0
2005-07-01 18:25:00,1.77064,1.77075,1.77017,1.77041,748799997.0
2005-07-01 18:26:00,1.77047,1.77047,1.77026,1.77035,607800000.0
2005-07-01 18:27:00,1.77035,1.77049,1.77024,1.77035,658250006.0
2005-07-01 18:28:00,1.77037,1.77065,1.77036,1.77063,380399997.0
2005-07-01 18:29:00,1.77068,1.77118,1.77049,1.77118,916799998.0
2005-07-01 18:30:00,1.77105,1.77105,1.77082,1.77083,689699997.0
2005-07-01 18:31:00,1.77084,1.77116,1.77084,1.77116,512999994.0
2005-07-01 18:32:00,1.77113,1.77113,1.7706,1.77075,360599998.0
2005-07-01 18:33:00,1.77067,1.77071,1.77053,1.77065,660400003.0
2005-07-01 18:34:00,1.77068,1.77071,1.77053,1.77055,597999998.0
2005-07-01 18:35:00,1.77057,1.7708,1.77057,1.77072,378299996.0
2005-07-01 18:36:00,1.77077,1.77091,1.77077,1.77091,89200000.0
2005-07-01 18:37:00,1.771,1.77112,1.77079,1.77098,144099999.0
2005-07-01 18:38:00,1.77099,1.77147,1.77099,1.77119,231000000.0
2005-07-01 18:39:00,1.77088,1.77107,1.77059,1.77093,292699999.0
2005-07-01 18:40:00,1.77091,1.77111,1.77055,1.77055,407800002.0
2005-07-01 18:41:00,1.77045,1.77059,1.77001,1.77008,382199998.0
2005-07-01 18:42:00,1.77002,1.77038,1.77002,1.77038,102700000.0
2005-07-01 18:43:00,1.77035,1.7704,1.76994,1.76994,127499999.0
2005-07-01 18:44:00,1.76983,1.76996,1.7697,1.76993,424700000.0
2005-07-01 18:45:00,1.76995,1.77007,1.76958,1.76993,206799998.0
2005-07-01 18:46:00,1.76991,1.76991,1.76964,1.76975,248299997.0
2005-07-01 18:47:00,1.76968,1.76968,1.76942,1.76942,278700000.0
2005-07-01 18:48:00,1.76928,1.76956,1.76928,1.76949,279399998.0
2005-07-01 18:49:00,1.76954,1.76963,1.76954,1.76963,79500000.0
2005-07-01 18:50:00,1.76965,1.76995,1.76965,1.76992,234300004.0
2005-07-01 18:51:00,1.77002,1.77017,1.76994,1.77,419600000.0
2005-07-01 18:52:00,1.76995,1.7702,1.76988,1.77003,588299998.0
2005-07-01 18:53:00,1.77012,1.77043,1.77012,1.77032,354300000.0
2005-07-01 18:54:00,1.77039,1.77109,1.77039,1.77107,241599999.0
2005-07-01 18:55:00,1.77105,1.77105,1.77072,1.77092,649950003.0
2005-07-01 18:56:00,1.77097,1.7715,1.77097,1.7715,252900001.0
2005-07-01 18:57:00,1.77133,1.77133,1.77026,1.7705,309600002.0
2005-07-01 18:58:00,1.77029,1.77086,1.77024,1.77024,634599998.0
2005-07-01 18:59:00,1.7701,1.77029,1.76957,1.76988,461450003.0
2005-07-01 19:00:00,1.77001,1.77002,1.76963,1.76997,287550001.0
2005-07-01 19:01:00,1.77001,1.77009,1.77001,1.77008,122500001.0
2005-07-01 19:02:00,1.77003,1.77022,1.77003,1.77007,272300001.0
2005-07-01 19:03:00,1.77008,1.77012,1.76994,1.77001,589399998.0
2005-07-01 19:04:00,1.7705,1.77084,1.7698,1.77021,318000000.0
2005-07-01 19:05:00,1.77008,1.7702,1.77008,1.77016,148400000.0
2005-07-01 19:06:00,1.77017,1.77033,1.7701,1.77033,771100003.0
2005-07-01 19:07:00,1.7702,1.77049,1.77014,1.77018,346500001.0
2005-07-01 19:08:00,1.77009,1.7702,1.77001,1.77015,624600002.0
2005-07-01 19:09:00,1.77017,1.77023,1.7701,1.77017,219700001.0
2005-07-01 19:10:00,1.77017,1.77028,1.77012,1.77017,522099997.0
2005-07-01 19:11:00,1.77018,1.77018,1.77009,1.77009,165200000.0
2005-07-01 19:12:00,1.77006,1.77015,1.77001,1.77008,253099999.0
2005-07-01 19:13:00,1.7702,1.77058,1.7702,1.77053,387300002.0
2005-07-01 19:14:00,1.77048,1.77058,1.77044,1.77054,221500000.0
2005-07-01 19:15:00,1.7706,1.77077,1.7706,1.77077,324199999.0
2005-07-01 19:16:00,1.77076,1.77076,1.77064,1.77069,135899999.0
2005-07-01 19:17:00,1.7707,1.77071,1.77058,1.77058,210799998.0
2005-07-01 19:18:00,1.77055,1.77069,1.77032,1.77037,282046998.0
2005-07-01 19:19:00,1.7704,1.7704,1.77009,1.77009,366100001.0
2005-07-01 19:20:00,1.77011,1.77029,1.77011,1.77027,302199999.0
2005-07-01 19:21:00,1.77029,1.7703,1.77019,1.77027,347500000.0
2005-07-01 19:22:00,1.77028,1.7703,1.77018,1.77021,287400002.0
2005-07-01 19:23:00,1.77018,1.77025,1.77012,1.77025,357400004.0
2005-07-01 19:24:00,1.77025,1.77031,1.7702,1.77031,121500002.0
2005-07-01 19:25:00,1.77038,1.77052,1.77037,1.77052,86799999.0
2005-07-01 19:26:00,1.77053,1.77053,1.77038,1.77042,329799998.0
2005-07-01 19:27:00,1.77046,1.77046,1.7702,1.77044,491899999.0
2005-07-01 19:28:00,1.77052,1.77063,1.77046,1.77058,422999999.0
2005-07-01 19:29:00,1.77058,1.77073,1.77058,1.77068,273199996.0
2005-07-01 19:30:00,1.77065,1.77065,1.77044,1.77051,552099998.0
2005-07-01 19:31:00,1.7705,1.77056,1.77042,1.77048,302699999.0
2005-07-01 19:32:00,1.77045,1.77045,1.77035,1.77038,467499996.0
2005-07-01 19:33:00,1.77038,1.77043,1.7703,1.77043,178500001.0
2005-07-01 19:34:00,1.7704,1.77045,1.77035,1.7704,243400001.0
2005-07-01 19:35:00,1.77041,1.77052,1.77036,1.77052,420900004.0
2005-07-01 19:36:00,1.77057,1.77059,1.77042,1.77058,395799995.0
2005-07-01 19:37:00,1.77055,1.7707,1.77052,1.7706,253100002.0
2005-07-01 19:38:00,1.77062,1.77072,1.77061,1.77061,77200000.0
2005-07-01 19:39:00,1.77053,1.77053,1.7703,1.77043,183600003.0
2005-07-01 19:40:00,1.77042,1.77047,1.77038,1.7704,353000000.0
2005-07-01 19:41:00,1.77042,1.77055,1.77042,1.77048,407700002.0
2005-07-01 19:42:00,1.7705,1.77053,1.77044,1.77048,198000000.0
2005-07-01 19:43:00,1.77043,1.77043,1.7703,1.7703,76500000.0
2005-07-01 19:44:00,1.7703,1.77038,1.77025,1.7703,296400000.0
2005-07-01 19:45:00,1.7703,1.77035,1.77025,1.77035,213800001.0
2005-07-01 19:46:00,1.7703,1.7704,1.77027,1.7703,301499998.0
2005-07-01 19:47:00,1.77048,1.77052,1.7702,1.77037,36200000.0
2005-07-01 19:48:00,1.77036,1.77051,1.77017,1.77017,145500000.0
2005-07-01 19:49:00,1.77014,1.77015,1.77003,1.77015,319399998.0
2005-07-01 19:50:00,1.77005,1.77029,1.76998,1.77009,297049996.0
2005-07-01 19:51:00,1.77008,1.77009,1.76988,1.76988,288100000.0
2005-07-01 19:52:00,1.76991,1.7701,1.76984,1.76984,183900000.0
2005-07-01 19:53:00,1.76997,1.76998,1.76988,1.76988,90950000.0
2005-07-01 19:54:00,1.76987,1.77002,1.76977,1.76988,188800003.0
2005-07-01 19:55:00,1.76991,1.77028,1.76991,1.7701,93899998.0
2005-07-01 19:56:00,1.7701,1.77015,1.77005,1.77015,265799997.0
2005-07-01 19:57:00,1.77011,1.7702,1.77004,1.77004,341600002.0
2005-07-01 19:58:00,1.77014,1.77037,1.77014,1.7702,317669996.0
2005-07-01 19:59:00,1.77016,1.77017,1.76998,1.76998,296200000.0
2005-07-01 20:00:00,1.7698,1.76985,1.76967,1.76967,266200002.0
2005-07-01 20:01:00,1.76962,1.76962,1.76938,1.76938,212249997.0
2005-07-01 20:02:00,1.76935,1.76941,1.7691,1.76925,139700000.0
2005-07-01 20:03:00,1.7693,1.76941,1.76924,1.76938,129399999.0
2005-07-01 20:04:00,1.7694,1.7694,1.76935,1.76938,201200002.0
2005-07-01 20:05:00,1.76938,1.76954,1.76938,1.76941,174669998.0
2005-07-01 20:06:00,1.7694,1.76945,1.76938,1.7694,232299997.0
2005-07-01 20:07:00,1.76937,1.76937,1.76919,1.7693,80300000.0
2005-07-01 20:08:00,1.76936,1.76949,1.76936,1.76945,288799997.0
2005-07-01 20:09:00,1.76927,1.7694,1.76926,1.7693,100600000.0
2005-07-01 20:10:00,1.7693,1.76935,1.76925,1.76927,92700001.0
2005-07-01 20:11:00,1.76933,1.76933,1.76925,1.76927,103799999.0
2005-07-01 20:12:00,1.76921,1.76939,1.7692,1.76928,478900000.0
2005-07-01 20:13:00,1.76928,1.76943,1.76928,1.76934,148200002.0
2005-07-01 20:14:00,1.76942,1.76959,1.76942,1.7695,141900000.0
2005-07-01 20:15:00,1.76954,1.76988,1.76954,1.76981,416600002.0
2005-07-01 20:16:00,1.76972,1.76972,1.76946,1.76967,161499998.0
2005-07-01 20:17:00,1.76965,1.76968,1.7696,1.7696,98099997.0
2005-07-01 20:18:00,1.7696,1.76967,1.76958,1.7696,204499998.0
2005-07-01 20:19:00,1.76961,1.76961,1.76954,1.76958,129899999.0
2005-07-01 20:20:00,1.76951,1.76962,1.76951,1.76958,248000000.0
2005-07-01 20:21:00,1.76957,1.76959,1.76952,1.76952,169800000.0
2005-07-01 20:22:00,1.76949,1.76952,1.76942,1.76942,120699998.0
2005-07-01 20:23:00,1.76943,1.7697,1.7694,1.7697,412999996.0
2005-07-01 20:24:00,1.76972,1.76972,1.76951,1.76951,151899997.0
2005-07-01 20:25:00,1.76947,1.76955,1.76941,1.76954,447600002.0
2005-07-01 20:26:00,1.76948,1.76954,1.76932,1.76934,533099998.0
2005-07-01 20:27:00,1.76934,1.76934,1.76922,1.76927,274500002.0
2005-07-01 20:28:00,1.76921,1.76922,1.76909,1.76912,351899997.0
2005-07-01 20:29:00,1.76912,1.76912,1.76873,1.76873,252900002.0
2005-07-01 20:30:00,1.76875,1.7691,1.76872,1.76886,933999999.0
2005-07-01 20:31:00,1.76877,1.76898,1.76877,1.76898,694599994.0
2005-07-01 20:32:00,1.76868,1.76875,1.7686,1.76869,685299997.0
2005-07-01 20:33:00,1.76869,1.76874,1.76859,1.76869,228199998.0
2005-07-01 20:34:00,1.76873,1.76873,1.76861,1.76861,84500002.0
2005-07-01 20:35:00,1.76882,1.76889,1.76866,1.76872,69100000.0
2005-07-01 20:36:00,1.76875,1.76908,1.76875,1.76895,120600000.0
2005-07-01 20:37:00,1.76888,1.76894,1.76865,1.76865,203900000.0
2005-07-01 20:38:00,1.76862,1.76902,1.76862,1.76902,312650003.0
2005-07-01 20:39:00,1.76894,1.76902,1.76874,1.76874,320700004.0
2005-07-01 20:40:00,1.76875,1.76875,1.76832,1.7686,204300000.0
2005-07-01 20:41:00,1.76862,1.76866,1.76853,1.76855,181399999.0
2005-07-01 20:42:00,1.76872,1.76893,1.76872,1.76893,14900000.0
2005-07-01 20:43:00,1.76899,1.76899,1.76847,1.76863,209900000.0
2005-07-01 20:44:00,1.7686,1.76865,1.7686,1.76865,416999996.0
2005-07-01 20:45:00,1.76867,1.76877,1.7686,1.7686,85400001.0
2005-07-01 20:46:00,1.76858,1.76901,1.76858,1.76901,142300002.0
2005-07-01 20:47:00,1.76902,1.76911,1.76889,1.76904,424300002.0
2005-07-01 20:48:00,1.76902,1.76905,1.76897,1.76905,150700000.0
2005-07-01 20:49:00,1.76901,1.7691,1.76874,1.7691,81400000.0
2005-07-01 20:50:00,1.76909,1.76909,1.7688,1.7688,301999998.0
2005-07-01 20:51:00,1.76871,1.76871,1.76825,1.76825,287369999.0
2005-07-01 20:52:00,1.76823,1.76887,1.76823,1.76884,171200001.0
2005-07-01 20:53:00,1.7689,1.76906,1.76887,1.76896,612099996.0
2005-07-01 20:54:00,1.76903,1.76915,1.76903,1.76907,420899999.0
2005-07-01 20:55:00,1.76912,1.76927,1.76912,1.76926,275500000.0
2005-07-01 20:56:00,1.76933,1.76947,1.76933,1.76946,471600002.0
2005-07-01 20:57:00,1.76949,1.76957,1.76943,1.7695,493799996.0
2005-07-01 20:58:00,1.76946,1.76946,1.76885,1.76887,200199997.0
2005-07-01 20:59:00,1.76887,1.7689,1.76878,1.76882,570100004.0
2005-07-01 21:00:00,1.7688,1.7688,1.76856,1.76858,343300002.0
2005-07-01 21:01:00,1.7685,1.76858,1.76845,1.7685,368899996.0
2005-07-01 21:02:00,1.7685,1.76855,1.76845,1.76855,292300001.0
2005-07-01 21:03:00,1.76853,1.76865,1.76853,1.76861,121100001.0
2005-07-01 21:04:00,1.76861,1.7688,1.76861,1.7688,133800000.0
2005-07-01 21:05:00,1.76884,1.76937,1.76882,1.76896,188800001.0
2005-07-01 21:06:00,1.76922,1.7693,1.76893,1.76917,197899999.0
2005-07-01 21:07:00,1.76924,1.76939,1.76901,1.76915,81400000.0
2005-07-01 21:08:00,1.7693,1.76935,1.76916,1.76926,104099998.0
2005-07-01 21:09:00,1.76923,1.76924,1.76885,1.76885,65400001.0
2005-07-01 21:10:00,1.76883,1.76889,1.76858,1.76858,132900000.0
2005-07-01 21:11:00,1.76852,1.76863,1.76852,1.76863,80499999.0
2005-07-01 21:12:00,1.76863,1.76863,1.76855,1.76857,87900000.0
2005-07-01 21:13:00,1.76845,1.76847,1.76832,1.76832,220700001.0
2005-07-01 21:14:00,1.76835,1.76861,1.76832,1.76832,429800000.0
2005-07-01 21:15:00,1.76837,1.76879,1.76827,1.76879,266500000.0
2005-07-01 21:16:00,1.76885,1.76888,1.76875,1.76878,33100000.0
2005-07-01 21:17:00,1.76882,1.76901,1.7688,1.76901,192500000.0
2005-07-01 21:18:00,1.769,1.76901,1.7689,1.7689,26400000.0
2005-07-01 21:19:00,1.76898,1.76911,1.76898,1.76905,127299999.0
2005-07-01 21:20:00,1.76907,1.76916,1.76901,1.76912,409700005.0
2005-07-01 21:21:00,1.76915,1.76939,1.76915,1.76927,164800001.0
2005-07-01 21:22:00,1.76931,1.76931,1.76893,1.76893,180300000.0
2005-07-01 21:23:00,1.76877,1.76892,1.76877,1.76892,9100000.0
2005-07-01 21:24:00,1.7689,1.76894,1.76875,1.76888,148400000.0
2005-07-01 21:25:00,1.76885,1.76885,1.76835,1.76867,145400000.0
2005-07-01 21:26:00,1.7685,1.7685,1.7685,1.7685,33449999.0
2005-07-01 21:27:00,1.76854,1.76871,1.76854,1.76867,86999999.0
2005-07-01 21:28:00,1.76865,1.76865,1.76841,1.76842,249700003.0
2005-07-01 21:29:00,1.76832,1.7684,1.76832,1.76837,28900000.0
2005-07-01 21:30:00,1.76832,1.76841,1.76828,1.76828,101399999.0
2005-07-01 21:31:00,1.76827,1.76832,1.76822,1.76823,43800000.0
2005-07-01 21:32:00,1.76823,1.76824,1.76801,1.76823,296099998.0
2005-07-01 21:33:00,1.76821,1.76821,1.76798,1.76798,317200003.0
2005-07-01 21:34:00,1.76793,1.76803,1.76784,1.76787,192599998.0
2005-07-01 21:35:00,1.76789,1.76791,1.76787,1.7679,20300000.0
2005-07-01 21:36:00,1.76796,1.76804,1.76791,1.76791,108500002.0
2005-07-01 21:37:00,1.7679,1.76822,1.7679,1.76804,247900001.0
2005-07-01 21:38:00,1.76798,1.76802,1.76791,1.76791,126700001.0
2005-07-01 21:39:00,1.76798,1.76798,1.76795,1.76795,40500000.0
2005-07-01 21:40:00,1.76792,1.76793,1.76788,1.7679,118799999.0
2005-07-01 21:41:00,1.76787,1.76789,1.76774,1.76774,204300004.0
2005-07-01 21:42:00,1.76771,1.7678,1.76725,1.76725,149099999.0
2005-07-01 21:43:00,1.7672,1.76752,1.7672,1.76752,72700001.0
2005-07-01 21:44:00,1.76747,1.76753,1.76747,1.76752,83000001.0
2005-07-01 21:45:00,1.76756,1.76769,1.76756,1.76766,85600001.0
2005-07-01 21:46:00,1.76766,1.7678,1.76757,1.76757,147799998.0
2005-07-01 21:47:00,1.76754,1.76755,1.76749,1.76752,231399996.0
2005-07-01 21:48:00,1.76748,1.76751,1.76739,1.76748,167800000.0
2005-07-01 21:49:00,1.76747,1.76752,1.76724,1.76744,85100000.0
2005-07-01 21:50:00,1.76755,1.76768,1.76755,1.76768,8000000.0
2005-07-01 21:51:00,1.76753,1.76793,1.7674,1.76785,140900000.0
2005-07-01 21:52:00,1.76782,1.76794,1.76782,1.76787,39700000.0
2005-07-01 21:53:00,1.76785,1.76785,1.7678,1.7678,75600000.0
2005-07-01 21:54:00,1.76786,1.76792,1.76777,1.76777,76500000.0
2005-07-01 21:55:00,1.76774,1.76788,1.76764,1.76765,132400000.0
2005-07-01 21:56:00,1.7676,1.7677,1.7676,1.76765,74599999.0
2005-07-01 21:57:00,1.76765,1.76765,1.7676,1.7676,173599996.0
2005-07-01 21:58:00,1.7676,1.7676,1.76757,1.7676,111600002.0
2005-07-01 21:59:00,1.7676,1.76765,1.76755,1.76755,368700001.0
2005-07-01 22:00:00,1.76759,1.7677,1.76722,1.76727,234799998.0
2005-07-01 22:01:00,1.76758,1.76765,1.76758,1.7676,123900001.0
2005-07-01 22:02:00,1.76762,1.76791,1.76762,1.76791,144300000.0
2005-07-01 22:03:00,1.76791,1.76797,1.7679,1.76792,59100000.0
2005-07-01 22:04:00,1.76788,1.76799,1.76788,1.7679,418299996.0
2005-07-01 22:05:00,1.76786,1.76786,1.76766,1.76766,186700002.0
2005-07-01 22:06:00,1.7676,1.76765,1.7676,1.7676,11900000.0
2005-07-01 22:07:00,1.76768,1.7677,1.76763,1.76769,39300000.0
2005-07-01 22:08:00,1.7674,1.7674,1.76738,1.76738,56100000.0
2005-07-01 22:09:00,1.76765,1.76833,1.76765,1.76828,77099999.0
2005-07-01 22:10:00,1.76843,1.76876,1.76843,1.76872,72300000.0
2005-07-01 22:11:00,1.76882,1.76892,1.76882,1.76884,97599999.0
2005-07-01 22:12:00,1.7688,1.76883,1.76875,1.76877,207800000.0
2005-07-01 22:13:00,1.76878,1.76878,1.76862,1.76862,83900000.0
2005-07-01 22:14:00,1.76839,1.76839,1.76731,1.76731,64600001.0
2005-07-01 22:15:00,1.76715,1.76715,1.76698,1.76705,378300001.0
2005-07-01 22:16:00,1.76718,1.76832,1.76718,1.7672,208400000.0
2005-07-01 22:17:00,1.76825,1.76825,1.76753,1.76757,65800000.0
2005-07-01 22:18:00,1.768,1.76858,1.768,1.76858,46200000.0
2005-07-01 22:19:00,1.76728,1.76888,1.76728,1.76888,41499999.0
2005-07-01 22:20:00,1.76904,1.76904,1.76873,1.76884,66000000.0
2005-07-01 22:21:00,1.76865,1.76891,1.76863,1.76891,163199999.0
2005-07-01 22:22:00,1.76903,1.76903,1.76886,1.76886,91899999.0
2005-07-01 22:23:00,1.76885,1.76895,1.76878,1.76878,192900000.0
2005-07-01 22:24:00,1.7688,1.7689,1.76878,1.76885,45600000.0
2005-07-01 22:25:00,1.76889,1.76897,1.76889,1.76897,74100000.0
2005-07-01 22:26:00,1.76897,1.76897,1.76879,1.76879,57599998.0
2005-07-01 22:27:00,1.76871,1.76882,1.76871,1.76874,56500000.0
2005-07-01 22:28:00,1.76875,1.76875,1.76865,1.7687,66300000.0
2005-07-01 22:29:00,1.76858,1.76858,1.7672,1.7672,260200000.0
2005-07-01 22:30:00,1.76714,1.76763,1.76714,1.76715,79400000.0
2005-07-01 22:31:00,1.76728,1.76826,1.76728,1.76733,83699999.0
2005-07-01 22:32:00,1.76705,1.7671,1.76705,1.76705,226500004.0
2005-07-01 22:33:00,1.76716,1.76779,1.76716,1.76778,71600000.0
2005-07-01 22:34:00,1.7676,1.76791,1.76737,1.76737,211600001.0
2005-07-01 22:35:00,1.76782,1.76794,1.76743,1.76756,65199999.0
2005-07-01 22:36:00,1.76755,1.76761,1.76728,1.76728,85100000.0
2005-07-01 22:37:00,1.76741,1.7676,1.76715,1.76727,97100000.0
2005-07-01 22:38:00,1.76721,1.76754,1.76719,1.76754,29200000.0
2005-07-01 22:39:00,1.76737,1.76761,1.76724,1.7676,64400000.0
2005-07-01 22:40:00,1.76751,1.76751,1.76702,1.76717,78099999.0
2005-07-01 22:41:00,1.76708,1.76733,1.76707,1.76721,118299999.0
2005-07-01 22:42:00,1.76713,1.76754,1.76706,1.76728,105199999.0
2005-07-01 22:43:00,1.76723,1.76731,1.76699,1.767,83600001.0
2005-07-01 22:44:00,1.76694,1.76728,1.76677,1.76688,182099998.0
2005-07-01 22:45:00,1.76679,1.76705,1.76677,1.76705,70300000.0
2005-07-01 22:46:00,1.76711,1.76711,1.76698,1.76698,46600000.0
2005-07-01 22:47:00,1.76692,1.76712,1.76692,1.76712,76100000.0
2005-07-01 22:48:00,1.76708,1.76728,1.76704,1.76708,64500001.0
2005-07-01 22:49:00,1.76725,1.7673,1.76708,1.76708,160100002.0
2005-07-01 22:50:00,1.76705,1.76732,1.76684,1.7671,96100000.0
2005-07-01 22:51:00,1.76708,1.76727,1.76691,1.76708,76000001.0
2005-07-01 22:52:00,1.76712,1.76728,1.76692,1.76706,52000000.0
2005-07-01 22:53:00,1.76737,1.76739,1.76688,1.76701,82199999.0
2005-07-01 22:54:00,1.76725,1.76737,1.76674,1.76675,50800000.0
2005-07-01 22:55:00,1.7669,1.76725,1.7669,1.76711,46500000.0
2005-07-01 22:56:00,1.76697,1.76705,1.76675,1.76685,78700000.0
2005-07-01 22:57:00,1.76702,1.76714,1.76671,1.76691,102500000.0
2005-07-01 22:58:00,1.76697,1.76716,1.76681,1.76685,56900000.0
2005-07-01 22:59:00,1.7668,1.76729,1.7668,1.76717,140800002.0
2005-07-04 00:00:00,1.7599,1.7601,1.7599,1.7601,71300000.0
2005-07-04 00:01:00,1.7599,1.7601,1.7595,1.7595,71300000.0
2005-07-04 00:02:00,1.7595,1.7595,1.759,1.7591,71300000.0
2005-07-04 00:03:00,1.759,1.759,1.7576,1.7576,71300000.0
2005-07-04 00:04:00,1.7574,1.7584,1.7574,1.7584,71300000.0
2005-07-04 00:05:00,1.7584,1.7584,1.7578,1.7578,71300000.0
2005-07-04 00:06:00,1.7574,1.758,1.7574,1.758,71300000.0
2005-07-04 00:07:00,1.7584,1.7584,1.7578,1.7578,71300000.0
2005-07-04 00:08:00,1.7578,1.7578,1.7576,1.7576,71300000.0
2005-07-04 00:09:00,1.7576,1.7576,1.7576,1.7576,71300000.0
2005-07-04 00:11:00,1.7574,1.7578,1.7574,1.7578,71300000.0
2005-07-04 00:12:00,1.7578,1.7582,1.7578,1.758,71300000.0
2005-07-04 00:13:00,1.7578,1.758,1.7578,1.7578,71300000.0
2005-07-04 00:14:00,1.7582,1.7586,1.7578,1.7586,71300000.0
2005-07-04 00:15:00,1.759,1.7591,1.7584,1.7586,71300000.0
2005-07-04 00:16:00,1.7591,1.7591,1.759,1.759,71300000.0
2005-07-04 00:17:00,1.7586,1.7586,1.7586,1.7586,71300000.0
2005-07-04 00:18:00,1.7589,1.7591,1.7584,1.7589,71300000.0
2005-07-04 00:19:00,1.7586,1.7586,1.7586,1.7586,71300000.0
2005-07-04 00:20:00,1.7584,1.7586,1.7582,1.7582,71300000.0
2005-07-04 00:21:00,1.7586,1.7586,1.7584,1.7586,71300000.0
2005-07-04 00:22:00,1.7586,1.7586,1.7586,1.7586,71300000.0
2005-07-04 00:23:00,1.7586,1.7586,1.7582,1.7584,71300000.0
2005-07-04 00:24:00,1.7586,1.7586,1.7584,1.7584,71300000.0
2005-07-04 00:25:00,1.7584,1.7584,1.7582,1.7582,71300000.0
2005-07-04 00:26:00,1.7582,1.7582,1.7582,1.7582,71300000.0
2005-07-04 00:27:00,1.758,1.7586,1.758,1.7584,71300000.0
2005-07-04 00:29:00,1.7584,1.7584,1.7582,1.7584,71300000.0
2005-07-04 00:30:00,1.7584,1.7584,1.7584,1.7584,71300000.0
2005-07-04 00:31:00,1.7586,1.7586,1.7582,1.7582,71300000.0
2005-07-04 00:32:00,1.758,1.7586,1.758,1.7586,71300000.0
2005-07-04 00:33:00,1.7586,1.7586,1.7586,1.7586,71300000.0
2005-07-04 00:35:00,1.7584,1.7586,1.7584,1.7584,71300000.0
2005-07-04 00:37:00,1.7584,1.7586,1.7584,1.7586,71300000.0
2005-07-04 00:38:00,1.7584,1.7586,1.7584,1.7584,71300000.0
2005-07-04 00:39:00,1.7586,1.7588,1.7586,1.7588,71300000.0
2005-07-04 00:40:00,1.7589,1.7592,1.7588,1.7592,71300000.0
2005-07-04 00:41:00,1.759,1.7593,1.759,1.7593,71300000.0
2005-07-04 00:42:00,1.7595,1.7595,1.7591,1.7591,71300000.0
2005-07-04 00:44:00,1.7593,1.7593,1.7593,1.7593,71300000.0
2005-07-04 00:45:00,1.7593,1.7593,1.7593,1.7593,71300000.0
2005-07-04 00:47:00,1.7593,1.7597,1.7593,1.7597,71300000.0
2005-07-04 00:48:00,1.7597,1.7597,1.7595,1.7595,71300000.0
2005-07-04 00:49:00,1.7597,1.7599,1.7595,1.7595,71300000.0
2005-07-04 00:50:00,1.7597,1.7597,1.7593,1.7597,71300000.0
2005-07-04 00:51:00,1.7599,1.7609,1.7599,1.7605,71300000.0
2005-07-04 00:52:00,1.7607,1.761,1.7603,1.7605,71300000.0
2005-07-04 00:53:00,1.7605,1.7613,1.7605,1.761,71300000.0
2005-07-04 00:54:00,1.7609,1.7609,1.7607,1.7609,71300000.0
2005-07-04 00:55:00,1.7608,1.7612,1.7605,1.7611,71300000.0
2005-07-04 00:56:00,1.761,1.7611,1.7608,1.7608,71300000.0
2005-07-04 00:57:00,1.7612,1.7612,1.7607,1.7607,71300000.0
2005-07-04 00:58:00,1.7605,1.7607,1.7605,1.7607,71300000.0
2005-07-04 00:59:00,1.7609,1.7614,1.7609,1.7614,71300000.0
2005-07-04 01:00:00,1.7613,1.7613,1.7613,1.7613,71300000.0
2005-07-04 01:01:00,1.7614,1.7614,1.7614,1.7614,71300000.0
2005-07-04 01:02:00,1.7616,1.7618,1.7616,1.7618,71300000.0
2005-07-04 01:03:00,1.762,1.762,1.7618,1.762,71300000.0
2005-07-04 01:04:00,1.7618,1.7618,1.7616,1.7616,71300000.0
2005-07-04 01:05:00,1.7618,1.7618,1.7618,1.7618,71300000.0
2005-07-04 01:07:00,1.7616,1.7618,1.7616,1.7618,71300000.0
2005-07-04 01:08:00,1.7616,1.7618,1.7616,1.7616,71300000.0
2005-07-04 01:09:00,1.7618,1.7618,1.7616,1.7616,71300000.0
2005-07-04 01:10:00,1.7618,1.7618,1.7614,1.7614,71300000.0
2005-07-04 01:11:00,1.7614,1.7618,1.7614,1.7618,71300000.0
2005-07-04 01:12:00,1.7616,1.7618,1.7614,1.7614,71300000.0
2005-07-04 01:14:00,1.7616,1.7616,1.7616,1.7616,71300000.0
2005-07-04 01:15:00,1.7614,1.7616,1.7614,1.7616,71300000.0
2005-07-04 01:17:00,1.7618,1.7618,1.7616,1.7618,71300000.0
2005-07-04 01:18:00,1.7622,1.7622,1.7622,1.7622,71300000.0
2005-07-04 01:19:00,1.7622,1.7626,1.7622,1.7624,71300000.0
2005-07-04 01:20:00,1.7622,1.7624,1.7622,1.7622,71300000.0
2005-07-04 01:21:00,1.7624,1.7624,1.762,1.762,71300000.0
2005-07-04 01:22:00,1.7622,1.7622,1.7622,1.7622,71300000.0
2005-07-04 01:23:00,1.7622,1.7622,1.7622,1.7622,71300000.0
2005-07-04 01:24:00,1.7624,1.7626,1.7624,1.7626,71300000.0
2005-07-04 01:25:00,1.7624,1.7626,1.7624,1.7624,71300000.0
2005-07-04 01:26:00,1.7624,1.7624,1.762,1.7624,71300000.0
2005-07-04 01:27:00,1.7624,1.7628,1.7624,1.7628,71300000.0
2005-07-04 01:28:00,1.7626,1.7626,1.7622,1.7622,71300000.0
2005-07-04 01:29:00,1.7622,1.7622,1.7622,1.7622,71300000.0
2005-07-04 01:30:00,1.7622,1.7628,1.7622,1.7626,71300000.0
2005-07-04 01:31:00,1.7624,1.7626,1.7624,1.7626,71300000.0
2005-07-04 01:32:00,1.7624,1.7624,1.7624,1.7624,71300000.0
2005-07-04 01:33:00,1.7628,1.7628,1.7624,1.7624,71300000.0
2005-07-04 01:35:00,1.7628,1.7628,1.7626,1.7626,71300000.0
2005-07-04 01:36:00,1.7626,1.7626,1.7626,1.7626,71300000.0
2005-07-04 01:37:00,1.7626,1.7626,1.7626,1.7626,71300000.0
2005-07-04 01:38:00,1.7626,1.7626,1.7626,1.7626,71300000.0
2005-07-04 01:39:00,1.7622,1.7622,1.762,1.7622,71300000.0
2005-07-04 01:40:00,1.7622,1.7622,1.7622,1.7622,71300000.0
2005-07-04 01:41:00,1.7622,1.7622,1.7622,1.7622,71300000.0
2005-07-04 01:42:00,1.7622,1.7622,1.762,1.762,71300000.0
2005-07-04 01:43:00,1.7622,1.7622,1.7622,1.7622,71300000.0
2005-07-04 01:45:00,1.7622,1.7622,1.762,1.762,71300000.0
2005-07-04 01:46:00,1.7622,1.7622,1.7618,1.762,71300000.0
2005-07-04 01:47:00,1.7622,1.7622,1.762,1.762,71300000.0
2005-07-04 01:48:00,1.7622,1.7622,1.762,1.762,71300000.0
2005-07-04 01:51:00,1.762,1.762,1.7618,1.7618,71300000.0
2005-07-04 01:52:00,1.762,1.762,1.7618,1.762,71300000.0
2005-07-04 01:53:00,1.7618,1.762,1.7618,1.7618,71300000.0
2005-07-04 01:54:00,1.762,1.762,1.762,1.762,71300000.0
2005-07-04 01:56:00,1.7622,1.7622,1.762,1.7622,71300000.0
2005-07-04 01:57:00,1.762,1.7622,1.762,1.7622,71300000.0
2005-07-04 01:59:00,1.7622,1.7622,1.7622,1.7622,71300000.0
2005-07-04 02:00:00,1.76215,1.76218,1.76201,1.76213,71300000.0
2005-07-04 02:01:00,1.76213,1.76235,1.76213,1.76235,32400000.0
2005-07-04 02:02:00,1.76245,1.76279,1.76245,1.7626,38500000.0
2005-07-04 02:03:00,1.7626,1.76276,1.7626,1.76276,79500001.0
2005-07-04 02:04:00,1.7627,1.76293,1.7627,1.76293,18600000.0
2005-07-04 02:05:00,1.7631,1.7633,1.7631,1.7633,16100000.0
2005-07-04 02:06:00,1.76345,1.76345,1.76337,1.76345,29100000.0
2005-07-04 02:07:00,1.76336,1.76336,1.763,1.76305,105400000.0
2005-07-04 02:08:00,1.76305,1.76322,1.76302,1.76309,110399999.0
2005-07-04 02:09:00,1.763,1.76307,1.76293,1.76297,107000000.0
2005-07-04 02:10:00,1.76302,1.76302,1.76288,1.7629,46800000.0
2005-07-04 02:11:00,1.76296,1.76296,1.76227,1.76242,37200000.0
2005-07-04 02:12:00,1.76232,1.76232,1.76217,1.76218,65100000.0
2005-07-04 02:13:00,1.76216,1.76216,1.7619,1.76208,71300000.0
2005-07-04 02:14:00,1.76208,1.7623,1.76206,1.7623,43100000.0
2005-07-04 02:15:00,1.76242,1.76268,1.76242,1.76268,34300000.0
2005-07-04 02:16:00,1.76272,1.76285,1.76272,1.76285,27700000.0
2005-07-04 02:17:00,1.76295,1.76295,1.7629,1.7629,30200000.0
2005-07-04 02:18:00,1.76281,1.76281,1.76252,1.76281,72900000.0
2005-07-04 02:19:00,1.7627,1.7627,1.76247,1.76257,21600000.0
2005-07-04 02:20:00,1.76265,1.7628,1.76265,1.7627,44700000.0
2005-07-04 02:21:00,1.7626,1.76265,1.76255,1.76265,49700000.0
2005-07-04 02:22:00,1.76253,1.76262,1.76247,1.76247,132400001.0
2005-07-04 02:23:00,1.76217,1.76232,1.76217,1.76232,67899998.0
2005-07-04 02:24:00,1.7624,1.7624,1.76221,1.76226,47400000.0
2005-07-04 02:25:00,1.76223,1.76227,1.76216,1.76216,36200000.0
2005-07-04 02:26:00,1.76212,1.76218,1.76201,1.76205,67200002.0
2005-07-04 02:27:00,1.76197,1.76227,1.76197,1.76225,56900001.0
2005-07-04 02:28:00,1.76215,1.76225,1.76215,1.76225,3500000.0
2005-07-04 02:29:00,1.76224,1.76242,1.76222,1.76242,71499998.0
2005-07-04 02:30:00,1.7624,1.76245,1.76238,1.7624,25800000.0
2005-07-04 02:31:00,1.76245,1.76245,1.76215,1.76215,23600000.0
2005-07-04 02:32:00,1.76241,1.76249,1.76241,1.76248,68400001.0
2005-07-04 02:33:00,1.76255,1.76255,1.76243,1.76243,10500000.0
2005-07-04 02:34:00,1.76248,1.76257,1.76248,1.76255,58000001.0
2005-07-04 02:35:00,1.76256,1.76256,1.76253,1.76253,9600000.0
2005-07-04 02:36:00,1.76243,1.76243,1.7623,1.76231,30900000.0
2005-07-04 02:37:00,1.76213,1.76213,1.76187,1.76199,94799998.0
2005-07-04 02:38:00,1.76227,1.76235,1.76227,1.76235,28200000.0
2005-07-04 02:39:00,1.76232,1.76232,1.7621,1.7621,109299998.0
2005-07-04 02:40:00,1.76201,1.76216,1.76201,1.76216,25200000.0
2005-07-04 02:41:00,1.76218,1.76221,1.76212,1.76212,56500000.0
2005-07-04 02:42:00,1.76208,1.76212,1.76203,1.76204,51400001.0
2005-07-04 02:43:00,1.76198,1.76203,1.76193,1.76193,50899999.0
2005-07-04 02:44:00,1.76196,1.76221,1.76196,1.76221,98400000.0
2005-07-04 02:45:00,1.76221,1.76226,1.76221,1.76222,33900000.0
2005-07-04 02:46:00,1.76229,1.76248,1.76229,1.76246,74399998.0
2005-07-04 02:47:00,1.76224,1.76252,1.76181,1.76228,63000000.0
2005-07-04 02:48:00,1.76233,1.76263,1.76226,1.76263,50600001.0
2005-07-04 02:49:00,1.7626,1.7628,1.76225,1.7628,73900000.0
2005-07-04 02:50:00,1.7629,1.76295,1.7629,1.76295,13500000.0
2005-07-04 02:51:00,1.76291,1.76302,1.76291,1.76292,102399998.0
2005-07-04 02:52:00,1.76308,1.76308,1.76293,1.76293,34400000.0
2005-07-04 02:53:00,1.76285,1.76295,1.76274,1.76294,40000000.0
2005-07-04 02:54:00,1.76305,1.7632,1.76292,1.76292,82599998.0
2005-07-04 02:55:00,1.7629,1.76311,1.7629,1.76311,34800001.0
2005-07-04 02:56:00,1.76317,1.76324,1.76312,1.76312,90599999.0
2005-07-04 02:57:00,1.76304,1.76305,1.76282,1.76282,70299999.0
2005-07-04 02:58:00,1.76292,1.76309,1.76292,1.76309,71999999.0
2005-07-04 02:59:00,1.76299,1.76299,1.76276,1.76294,55000001.0
2005-07-04 03:00:00,1.76298,1.76298,1.76289,1.76298,71100001.0
2005-07-04 03:01:00,1.76293,1.76295,1.7629,1.7629,32300000.0
2005-07-04 03:02:00,1.76286,1.763,1.76286,1.76292,30600000.0
2005-07-04 03:03:00,1.76293,1.76293,1.7628,1.76291,108600002.0
2005-07-04 03:04:00,1.76293,1.76293,1.76282,1.7629,70199999.0
2005-07-04 03:05:00,1.76287,1.76294,1.76283,1.76283,32800000.0
2005-07-04 03:06:00,1.76268,1.76268,1.76228,1.76228,60700000.0
2005-07-04 03:07:00,1.76245,1.76274,1.76245,1.76269,38700000.0
2005-07-04 03:08:00,1.7626,1.76278,1.7626,1.7627,52900001.0
2005-07-04 03:09:00,1.7627,1.7627,1.76248,1.76264,49900001.0
2005-07-04 03:10:00,1.76259,1.76259,1.76233,1.76233,61800000.0
2005-07-04 03:11:00,1.76231,1.76231,1.76224,1.76224,19699999.0
2005-07-04 03:12:00,1.7623,1.7623,1.76189,1.76189,78500002.0
2005-07-04 03:13:00,1.7623,1.76247,1.7623,1.76247,39800000.0
2005-07-04 03:14:00,1.76241,1.76241,1.76214,1.76214,48000001.0
2005-07-04 03:15:00,1.76254,1.76254,1.76251,1.76251,30899999.0
2005-07-04 03:16:00,1.76255,1.76255,1.76234,1.76238,41550000.0
2005-07-04 03:17:00,1.76245,1.76258,1.76245,1.76248,114000000.0
2005-07-04 03:18:00,1.76245,1.76257,1.76245,1.76246,28500000.0
2005-07-04 03:19:00,1.76219,1.76219,1.76211,1.76216,26600000.0
2005-07-04 03:20:00,1.76245,1.76245,1.7624,1.7624,11200000.0
2005-07-04 03:21:00,1.76233,1.76233,1.76227,1.76227,34700000.0
2005-07-04 03:22:00,1.76226,1.76246,1.76226,1.7624,55099998.0
2005-07-04 03:23:00,1.76232,1.76235,1.76232,1.76235,5200000.0
2005-07-04 03:24:00,1.76235,1.76235,1.7623,1.7623,4600000.0
2005-07-04 03:25:00,1.76233,1.76248,1.76233,1.76248,48000000.0
2005-07-04 03:26:00,1.76253,1.76289,1.76253,1.76289,43900000.0
2005-07-04 03:27:00,1.7628,1.7628,1.7628,1.7628,22900000.0
2005-07-04 03:28:00,1.76287,1.76292,1.76272,1.76272,22400000.0
2005-07-04 03:29:00,1.76223,1.76237,1.76218,1.76222,52300001.0
2005-07-04 03:30:00,1.76264,1.76264,1.76251,1.76251,15600000.0
2005-07-04 03:31:00,1.76242,1.76245,1.76242,1.76245,10000000.0
2005-07-04 03:32:00,1.7625,1.76255,1.76227,1.76243,77199999.0
2005-07-04 03:33:00,1.76242,1.76256,1.76242,1.76251,54400001.0
2005-07-04 03:34:00,1.76243,1.76258,1.76243,1.76253,39900001.0
2005-07-04 03:35:00,1.76253,1.76253,1.76239,1.76245,60300001.0
2005-07-04 03:36:00,1.76253,1.76254,1.76243,1.76243,126600001.0
2005-07-04 03:37:00,1.76247,1.76257,1.76242,1.76244,43200000.0
2005-07-04 03:38:00,1.76245,1.76268,1.76245,1.76255,57500000.0
2005-07-04 03:39:00,1.76262,1.76274,1.76262,1.7627,55800000.0
2005-07-04 03:40:00,1.76279,1.7629,1.76278,1.76278,95199999.0
2005-07-04 03:41:00,1.76292,1.76318,1.76292,1.76318,34000000.0
2005-07-04 03:42:00,1.76315,1.7633,1.76314,1.76327,38000000.0
2005-07-04 03:43:00,1.76325,1.76333,1.76323,1.76323,46700000.0
2005-07-04 03:44:00,1.76316,1.76316,1.76314,1.76314,9600000.0
2005-07-04 03:45:00,1.76303,1.76311,1.763,1.76311,35300001.0
2005-07-04 03:46:00,1.7631,1.76317,1.76305,1.76305,44900000.0
2005-07-04 03:47:00,1.76282,1.7629,1.76275,1.76277,79900000.0
2005-07-04 03:48:00,1.7631,1.76315,1.76305,1.76315,43400000.0
2005-07-04 03:49:00,1.7631,1.76315,1.76305,1.76315,19000000.0
2005-07-04 03:50:00,1.76286,1.76298,1.76286,1.76288,69800001.0
2005-07-04 03:51:00,1.76314,1.7633,1.76314,1.76328,37400000.0
2005-07-04 03:52:00,1.76331,1.76331,1.76318,1.76318,35200001.0
2005-07-04 03:53:00,1.76312,1.76324,1.76312,1.76324,110600000.0
2005-07-04 03:54:00,1.7632,1.7632,1.76298,1.76298,95600003.0
2005-07-04 03:55:00,1.7631,1.76315,1.7631,1.76315,27600000.0
2005-07-04 03:56:00,1.76313,1.7632,1.76299,1.7632,75300002.0
2005-07-04 03:57:00,1.76316,1.76319,1.76312,1.76312,52699999.0
2005-07-04 03:58:00,1.7631,1.76322,1.76304,1.76322,84200000.0
2005-07-04 03:59:00,1.76318,1.76334,1.76315,1.76334,110099995.0
2005-07-04 04:00:00,1.76335,1.76335,1.76335,1.76335,8800000.0
2005-07-04 04:01:00,1.76332,1.76332,1.7633,1.7633,31099999.0
2005-07-04 04:02:00,1.76335,1.76335,1.76335,1.76335,5700000.0
2005-07-04 04:03:00,1.76326,1.76326,1.76311,1.76314,23400000.0
2005-07-04 04:04:00,1.76296,1.76296,1.76277,1.76286,37900000.0
2005-07-04 04:05:00,1.7631,1.76315,1.76308,1.76315,9400000.0
2005-07-04 04:06:00,1.76312,1.76333,1.76305,1.76305,55399998.0
2005-07-04 04:07:00,1.76296,1.76327,1.76296,1.76305,64000000.0
2005-07-04 04:08:00,1.76315,1.76315,1.76305,1.76315,112399999.0
2005-07-04 04:09:00,1.76313,1.76313,1.763,1.763,62000000.0
2005-07-04 04:10:00,1.76295,1.763,1.76295,1.763,4900000.0
2005-07-04 04:11:00,1.76313,1.76319,1.76307,1.76307,26500000.0
2005-07-04 04:12:00,1.76285,1.76285,1.76276,1.76281,90899998.0
2005-07-04 04:13:00,1.76282,1.76282,1.76257,1.76257,75099999.0
2005-07-04 04:14:00,1.7626,1.76265,1.7625,1.7625,47600000.0
2005-07-04 04:15:00,1.7626,1.7628,1.7626,1.7628,84800003.0
2005-07-04 04:16:00,1.76278,1.7628,1.76272,1.76272,106399998.0
2005-07-04 04:17:00,1.76265,1.76274,1.76264,1.76274,59199999.0
2005-07-04 04:18:00,1.76272,1.76272,1.76267,1.76267,17500000.0
2005-07-04 04:19:00,1.76268,1.76268,1.76262,1.76262,22000000.0
2005-07-04 04:20:00,1.7625,1.76259,1.76223,1.76243,81900000.0
2005-07-04 04:21:00,1.76265,1.76267,1.76265,1.76265,26800000.0
2005-07-04 04:22:00,1.76258,1.76265,1.76255,1.76265,44999999.0
2005-07-04 04:23:00,1.76235,1.76254,1.76235,1.76247,68799999.0
2005-07-04 04:24:00,1.7626,1.76265,1.7626,1.7626,43900000.0
2005-07-04 04:25:00,1.76262,1.7627,1.7626,1.7626,49300000.0
2005-07-04 04:26:00,1.76265,1.76265,1.76255,1.7626,58999998.0
2005-07-04 04:27:00,1.76258,1.76261,1.76239,1.76261,120299999.0
2005-07-04 04:28:00,1.76231,1.7624,1.76205,1.7624,96700000.0
2005-07-04 04:29:00,1.76265,1.76267,1.76258,1.76265,89800000.0
2005-07-04 04:30:00,1.76255,1.76255,1.76249,1.76249,10100000.0
2005-07-04 04:31:00,1.7624,1.7624,1.7624,1.7624,3200000.0
2005-07-04 04:32:00,1.76238,1.76238,1.76229,1.76232,63400002.0
2005-07-04 04:33:00,1.76228,1.76232,1.76209,1.76209,41999999.0
2005-07-04 04:34:00,1.76227,1.76227,1.76217,1.76218,64800001.0
2005-07-04 04:35:00,1.76218,1.76232,1.76218,1.76228,30800000.0
2005-07-04 04:36:00,1.76204,1.76204,1.76181,1.76193,72300002.0
2005-07-04 04:37:00,1.76198,1.76203,1.76193,1.76193,97300002.0
2005-07-04 04:38:00,1.76185,1.76192,1.76179,1.76192,27800000.0
2005-07-04 04:39:00,1.76198,1.76198,1.7618,1.7618,40700001.0
2005-07-04 04:40:00,1.76173,1.76173,1.76156,1.7616,110599998.0
2005-07-04 04:41:00,1.76153,1.76153,1.76152,1.76152,3200000.0
2005-07-04 04:42:00,1.76128,1.76128,1.76103,1.76113,33100000.0
2005-07-04 04:43:00,1.76119,1.76123,1.76101,1.76121,66000000.0
2005-07-04 04:44:00,1.76113,1.76114,1.76103,1.7611,63900000.0
2005-07-04 04:45:00,1.7613,1.76133,1.76117,1.76133,81700001.0
2005-07-04 04:46:00,1.76127,1.76127,1.76118,1.76118,38000001.0
2005-07-04 04:47:00,1.76108,1.76115,1.76101,1.76101,60400001.0
2005-07-04 04:48:00,1.76104,1.76104,1.76092,1.76103,69199998.0
2005-07-04 04:49:00,1.76095,1.76098,1.76094,1.76098,18500000.0
2005-07-04 04:50:00,1.76095,1.76099,1.76075,1.76075,67200000.0
2005-07-04 04:51:00,1.76056,1.76059,1.76039,1.76059,83799999.0
2005-07-04 04:52:00,1.7606,1.76065,1.76041,1.76041,33199999.0
2005-07-04 04:53:00,1.76037,1.7605,1.76017,1.76017,75499999.0
2005-07-04 04:54:00,1.76017,1.76021,1.75994,1.75994,67700000.0
2005-07-04 04:55:00,1.75994,1.75994,1.75947,1.75947,51050001.0
2005-07-04 04:56:00,1.75918,1.75918,1.75897,1.75909,39400000.0
2005-07-04 04:57:00,1.75907,1.75907,1.7586,1.7586,56900000.0
2005-07-04 04:58:00,1.7585,1.75867,1.7582,1.7582,54399999.0
2005-07-04 04:59:00,1.75812,1.75812,1.75765,1.75773,55599999.0
2005-07-04 05:00:00,1.75753,1.75782,1.75751,1.75777,58700001.0
2005-07-04 05:01:00,1.75778,1.75803,1.75778,1.75803,19700000.0
2005-07-04 05:02:00,1.7581,1.7581,1.75797,1.75805,55700001.0
2005-07-04 05:03:00,1.75826,1.75841,1.75826,1.75841,14400000.0
2005-07-04 05:04:00,1.75855,1.75866,1.75843,1.75861,39000000.0
2005-07-04 05:05:00,1.75838,1.75838,1.75822,1.75822,33100000.0
2005-07-04 05:06:00,1.75791,1.75798,1.75787,1.7579,58200000.0
2005-07-04 05:07:00,1.75795,1.75807,1.75792,1.75792,48000001.0
2005-07-04 05:08:00,1.75793,1.75802,1.75792,1.75792,71400000.0
2005-07-04 05:09:00,1.75793,1.75798,1.75793,1.75798,45800001.0
2005-07-04 05:10:00,1.75805,1.75805,1.75805,1.75805,10800000.0
2005-07-04 05:11:00,1.75804,1.75804,1.75788,1.75797,30200000.0
2005-07-04 05:12:00,1.75802,1.75802,1.75785,1.75802,63300001.0
2005-07-04 05:13:00,1.75804,1.75831,1.75804,1.75831,33400001.0
2005-07-04 05:14:00,1.75834,1.75837,1.75809,1.75835,72150002.0
2005-07-04 05:15:00,1.75845,1.75845,1.75814,1.75819,23700000.0
2005-07-04 05:16:00,1.75816,1.75816,1.75795,1.75795,73099999.0
2005-07-04 05:17:00,1.75804,1.75816,1.75801,1.75801,92000002.0
2005-07-04 05:18:00,1.75805,1.7585,1.75805,1.7585,53399999.0
2005-07-04 05:19:00,1.75815,1.75847,1.75815,1.75833,84700000.0
2005-07-04 05:20:00,1.75807,1.75815,1.75807,1.7581,19900000.0
2005-07-04 05:21:00,1.75805,1.75828,1.75802,1.75828,72399998.0
2005-07-04 05:22:00,1.75842,1.75842,1.75812,1.75812,79499998.0
2005-07-04 05:23:00,1.75804,1.7581,1.7579,1.75807,42400000.0
2005-07-04 05:24:00,1.75804,1.75808,1.75803,1.75803,40000001.0
2005-07-04 05:25:00,1.758,1.75801,1.75798,1.75798,29400000.0
2005-07-04 05:26:00,1.75793,1.75801,1.75792,1.75794,46400000.0
2005-07-04 05:27:00,1.75797,1.75805,1.75797,1.75799,43500001.0
2005-07-04 05:28:00,1.75809,1.75813,1.75801,1.75801,66600001.0
2005-07-04 05:29:00,1.75813,1.75836,1.75813,1.75833,69700000.0
2005-07-04 05:30:00,1.75834,1.75861,1.75834,1.75861,70700001.0
2005-07-04 05:31:00,1.75849,1.75849,1.75832,1.75835,57099999.0
2005-07-04 05:32:00,1.75843,1.75845,1.75836,1.75842,51100000.0
2005-07-04 05:33:00,1.75852,1.75871,1.75852,1.75871,71700001.0
2005-07-04 05:34:00,1.75875,1.75882,1.75852,1.75875,66500000.0
2005-07-04 05:35:00,1.75874,1.75889,1.75874,1.75886,41499999.0
2005-07-04 05:36:00,1.75887,1.75892,1.75871,1.75871,49699999.0
2005-07-04 05:37:00,1.7587,1.75895,1.7587,1.7588,18200000.0
2005-07-04 05:38:00,1.75883,1.75883,1.75877,1.75877,21800000.0
2005-07-04 05:39:00,1.75868,1.75868,1.75859,1.75859,16400000.0
2005-07-04 05:40:00,1.75868,1.75887,1.75866,1.75887,37000000.0
2005-07-04 05:41:00,1.7586,1.75869,1.75833,1.75861,93800001.0
2005-07-04 05:42:00,1.75896,1.75904,1.75896,1.75904,29600000.0
2005-07-04 05:43:00,1.759,1.75902,1.75894,1.75901,13600000.0
2005-07-04 05:44:00,1.75902,1.75902,1.75888,1.75888,44800000.0
2005-07-04 05:45:00,1.75868,1.75891,1.75863,1.75879,66600000.0
2005-07-04 05:46:00,1.75897,1.75897,1.75857,1.75857,97199999.0
2005-07-04 05:47:00,1.7586,1.75887,1.7586,1.75886,31270000.0
2005-07-04 05:48:00,1.75887,1.75887,1.75862,1.75862,57000001.0
2005-07-04 05:49:00,1.75842,1.7585,1.75842,1.7585,54999998.0
2005-07-04 05:50:00,1.75855,1.75873,1.75855,1.75855,44900000.0
2005-07-04 05:51:00,1.75848,1.75852,1.75848,1.75848,6500000.0
2005-07-04 05:52:00,1.75843,1.75861,1.75843,1.75861,57100000.0
2005-07-04 05:53:00,1.7586,1.75865,1.75855,1.75862,38000000.0
2005-07-04 05:54:00,1.75856,1.75865,1.75845,1.75863,51899999.0
2005-07-04 05:55:00,1.7586,1.75865,1.7586,1.7586,31200000.0
2005-07-04 05:56:00,1.75832,1.75851,1.7583,1.75839,57900000.0
2005-07-04 05:57:00,1.75865,1.75865,1.7586,1.75865,33400000.0
2005-07-04 05:58:00,1.75869,1.75877,1.75863,1.75877,15100000.0
2005-07-04 05:59:00,1.75882,1.75907,1.75882,1.75907,64099999.0
2005-07-04 06:00:00,1.75915,1.75915,1.75905,1.75907,103299999.0
2005-07-04 06:01:00,1.75918,1.75919,1.75914,1.75918,42700000.0
2005-07-04 06:02:00,1.75918,1.75939,1.7591,1.75939,52500000.0
2005-07-04 06:03:00,1.75941,1.75953,1.75938,1.75953,52100000.0
2005-07-04 06:04:00,1.75955,1.75955,1.75955,1.75955,800000.0
2005-07-04 06:05:00,1.75951,1.7596,1.7595,1.75958,38599999.0
2005-07-04 06:06:00,1.75953,1.75961,1.75948,1.75957,74700000.0
2005-07-04 06:07:00,1.75956,1.75959,1.75946,1.7595,29400000.0
2005-07-04 06:08:00,1.75946,1.75946,1.75921,1.75931,51399999.0
2005-07-04 06:09:00,1.7593,1.75937,1.75907,1.75907,68800000.0
2005-07-04 06:10:00,1.759,1.75905,1.75895,1.75905,40400001.0
2005-07-04 06:11:00,1.75903,1.75907,1.75894,1.75897,113700003.0
2005-07-04 06:12:00,1.75878,1.75884,1.75865,1.75874,72900000.0
2005-07-04 06:13:00,1.75901,1.75917,1.75901,1.7591,48700000.0
2005-07-04 06:14:00,1.75907,1.75921,1.75905,1.75912,70000000.0
2005-07-04 06:15:00,1.75919,1.75941,1.75918,1.75941,16700000.0
2005-07-04 06:16:00,1.7594,1.7595,1.75908,1.75908,93700000.0
2005-07-04 06:17:00,1.75906,1.75906,1.7589,1.75905,39600000.0
2005-07-04 06:18:00,1.75918,1.75936,1.75918,1.7593,45500001.0
2005-07-04 06:19:00,1.7594,1.7594,1.75913,1.75915,69300001.0
2005-07-04 06:20:00,1.75907,1.75907,1.75898,1.75907,62100000.0
2005-07-04 06:21:00,1.75915,1.75929,1.75915,1.75925,40100000.0
2005-07-04 06:22:00,1.75924,1.75935,1.7592,1.75935,112600000.0
2005-07-04 06:23:00,1.75941,1.75941,1.75933,1.7594,20500000.0
2005-07-04 06:24:00,1.7594,1.75945,1.75938,1.75942,108100001.0
2005-07-04 06:25:00,1.75928,1.75965,1.7591,1.75965,68699999.0
2005-07-04 06:26:00,1.75965,1.75971,1.75957,1.75971,47599999.0
2005-07-04 06:27:00,1.7597,1.75974,1.75963,1.75971,40200000.0
2005-07-04 06:28:00,1.7596,1.75966,1.75953,1.75953,54199999.0
2005-07-04 06:29:00,1.75942,1.75971,1.75942,1.75968,50300001.0
2005-07-04 06:30:00,1.75967,1.76016,1.75967,1.76016,8400000.0
2005-07-04 06:31:00,1.76003,1.7601,1.75999,1.76006,54600000.0
2005-07-04 06:32:00,1.76023,1.76037,1.76023,1.76037,43600000.0
2005-07-04 06:33:00,1.76035,1.76076,1.7603,1.76076,84600000.0
2005-07-04 06:34:00,1.76077,1.76134,1.76077,1.76134,72500001.0
2005-07-04 06:35:00,1.76132,1.76132,1.76121,1.76123,40000000.0
2005-07-04 06:36:00,1.76107,1.76116,1.76092,1.761,143500000.0
2005-07-04 06:37:00,1.76127,1.76127,1.76116,1.7612,55800000.0
2005-07-04 06:38:00,1.76125,1.76125,1.76125,1.76125,13500000.0
2005-07-04 06:39:00,1.76117,1.7613,1.76112,1.7613,58500000.0
2005-07-04 06:40:00,1.76128,1.76133,1.76127,1.76129,57799999.0
2005-07-04 06:41:00,1.76138,1.76152,1.76133,1.76152,94500000.0
2005-07-04 06:42:00,1.76153,1.76153,1.7614,1.76153,81999999.0
2005-07-04 06:43:00,1.76149,1.76149,1.76131,1.76147,28600000.0
2005-07-04 06:44:00,1.76162,1.76193,1.76162,1.76189,66300000.0
2005-07-04 06:45:00,1.76192,1.76196,1.76187,1.76189,39300000.0
2005-07-04 06:46:00,1.76195,1.76195,1.76185,1.76192,50900000.0
2005-07-04 06:47:00,1.76172,1.76179,1.76156,1.76156,54000000.0
2005-07-04 06:48:00,1.76187,1.76202,1.76179,1.76195,89799999.0
2005-07-04 06:49:00,1.76185,1.76185,1.76185,1.76185,5200000.0
2005-07-04 06:50:00,1.762,1.76203,1.76193,1.76193,44100000.0
2005-07-04 06:51:00,1.7619,1.76198,1.76185,1.7619,48700000.0
2005-07-04 06:52:00,1.76183,1.76183,1.76143,1.76143,14800000.0
2005-07-04 06:53:00,1.76163,1.76163,1.76156,1.76156,44100000.0
2005-07-04 06:54:00,1.7617,1.76172,1.76152,1.76172,96199998.0
2005-07-04 06:55:00,1.76168,1.76168,1.76159,1.76162,45200000.0
2005-07-04 06:56:00,1.76155,1.76165,1.76155,1.76165,16700000.0
2005-07-04 06:57:00,1.7616,1.7616,1.7616,1.7616,5500000.0
2005-07-04 06:58:00,1.76156,1.76175,1.76156,1.76168,103100000.0
2005-07-04 06:59:00,1.76166,1.76167,1.76152,1.76152,15100000.0
2005-07-04 07:00:00,1.7617,1.76173,1.76161,1.76161,58200000.0
2005-07-04 07:01:00,1.76157,1.76173,1.76157,1.76173,50600000.0
2005-07-04 07:02:00,1.76178,1.76196,1.76164,1.76195,63700000.0
2005-07-04 07:03:00,1.762,1.76207,1.762,1.762,71700000.0
2005-07-04 07:04:00,1.76205,1.76205,1.762,1.762,15200000.0
2005-07-04 07:05:00,1.76196,1.76201,1.76194,1.76194,38800000.0
2005-07-04 07:06:00,1.7618,1.76182,1.76165,1.76182,36900000.0
2005-07-04 07:07:00,1.76187,1.76187,1.7618,1.7618,50000000.0
2005-07-04 07:08:00,1.7619,1.7623,1.7619,1.7623,67000000.0
2005-07-04 07:09:00,1.76226,1.76226,1.76211,1.76226,45799999.0
2005-07-04 07:10:00,1.76226,1.76229,1.76226,1.76229,24100000.0
2005-07-04 07:11:00,1.76223,1.7623,1.76218,1.76218,76400000.0
2005-07-04 07:12:00,1.76226,1.76226,1.76226,1.76226,3200000.0
2005-07-04 07:13:00,1.76238,1.76244,1.7623,1.7623,105400000.0
2005-07-04 07:14:00,1.7622,1.76236,1.76215,1.76215,73400000.0
2005-07-04 07:15:00,1.76212,1.76212,1.76189,1.76198,59599999.0
2005-07-04 07:16:00,1.76197,1.76201,1.76188,1.76188,41500000.0
2005-07-04 07:17:00,1.76187,1.76193,1.76176,1.7618,30800001.0
2005-07-04 07:18:00,1.76172,1.76178,1.76172,1.76178,54900000.0
2005-07-04 07:19:00,1.7618,1.76185,1.76177,1.76177,16300000.0
2005-07-04 07:20:00,1.76176,1.7618,1.76163,1.76173,37100000.0
2005-07-04 07:21:00,1.7617,1.76178,1.7617,1.76175,47000000.0
2005-07-04 07:22:00,1.76172,1.76175,1.76164,1.76175,87099999.0
2005-07-04 07:23:00,1.76173,1.76196,1.76173,1.76194,55199999.0
2005-07-04 07:24:00,1.76191,1.76201,1.7619,1.76192,139899999.0
2005-07-04 07:25:00,1.76178,1.76178,1.76152,1.76167,53400002.0
2005-07-04 07:26:00,1.7617,1.76175,1.7617,1.76175,104800001.0
2005-07-04 07:27:00,1.76166,1.76188,1.76166,1.76173,68400000.0
2005-07-04 07:28:00,1.7617,1.76183,1.76162,1.76162,82100001.0
2005-07-04 07:29:00,1.76159,1.76159,1.76156,1.76156,13900000.0
2005-07-04 07:30:00,1.76169,1.76169,1.76166,1.76166,18800000.0
2005-07-04 07:31:00,1.76172,1.76223,1.76172,1.76223,35900000.0
2005-07-04 07:32:00,1.76245,1.76273,1.76243,1.76273,47400001.0
2005-07-04 07:33:00,1.76285,1.76293,1.76283,1.76293,57299999.0
2005-07-04 07:34:00,1.76289,1.76293,1.76283,1.7629,99300002.0
2005-07-04 07:35:00,1.763,1.76317,1.763,1.76317,68400000.0
2005-07-04 07:36:00,1.76327,1.76327,1.76298,1.76299,66899998.0
2005-07-04 07:37:00,1.76305,1.76312,1.76304,1.76304,22400000.0
2005-07-04 07:38:00,1.76293,1.76303,1.76284,1.76303,73999998.0
2005-07-04 07:39:00,1.76287,1.76287,1.76283,1.76283,17300000.0
2005-07-04 07:40:00,1.76282,1.7629,1.76276,1.76282,69699998.0
2005-07-04 07:41:00,1.76289,1.76289,1.76286,1.76286,4500000.0
2005-07-04 07:42:00,1.7629,1.76295,1.76285,1.76285,108799998.0
2005-07-04 07:43:00,1.76281,1.76281,1.76243,1.76258,103000000.0
2005-07-04 07:44:00,1.76255,1.76256,1.76245,1.76256,31500000.0
2005-07-04 07:45:00,1.76213,1.76213,1.76137,1.76168,38000000.0
2005-07-04 07:46:00,1.76185,1.76204,1.76179,1.7619,80400000.0
2005-07-04 07:47:00,1.76193,1.7621,1.76186,1.76197,71800000.0
2005-07-04 07:48:00,1.76226,1.76226,1.76222,1.76222,16300000.0
2005-07-04 07:49:00,1.7622,1.7622,1.76199,1.76205,40500000.0
2005-07-04 07:50:00,1.76215,1.76222,1.76215,1.76222,9800000.0
2005-07-04 07:51:00,1.76243,1.76252,1.76243,1.76248,20800000.0
2005-07-04 07:52:00,1.7625,1.7625,1.76248,1.76248,15500000.0
2005-07-04 07:53:00,1.76239,1.76251,1.76239,1.76241,48000000.0
2005-07-04 07:54:00,1.76239,1.76239,1.76225,1.76225,15500000.0
2005-07-04 07:55:00,1.76212,1.76228,1.76208,1.76208,35100000.0
2005-07-04 07:56:00,1.76217,1.76224,1.76204,1.76204,85800002.0
2005-07-04 07:57:00,1.76204,1.76206,1.76204,1.76206,68400002.0
2005-07-04 07:58:00,1.76207,1.76222,1.76207,1.76222,9800000.0
2005-07-04 07:59:00,1.76222,1.76231,1.7622,1.76228,52500001.0
2005-07-04 08:00:00,1.76227,1.76239,1.76227,1.7623,64200000.0
2005-07-04 08:01:00,1.76237,1.76244,1.76228,1.76228,117399998.0
2005-07-04 08:02:00,1.76231,1.76241,1.76231,1.76238,36499999.0
2005-07-04 08:03:00,1.76233,1.76233,1.76187,1.76187,19400000.0
2005-07-04 08:04:00,1.7618,1.76188,1.76105,1.76105,50300000.0
2005-07-04 08:05:00,1.7612,1.76139,1.76101,1.7612,98200000.0
2005-07-04 08:06:00,1.76103,1.76116,1.76094,1.76116,53600001.0
2005-07-04 08:07:00,1.76112,1.76119,1.76112,1.76117,31100000.0
2005-07-04 08:08:00,1.76068,1.76068,1.7596,1.76023,59300000.0
2005-07-04 08:09:00,1.76047,1.76074,1.76047,1.76074,72900000.0
2005-07-04 08:10:00,1.76072,1.76148,1.76072,1.76148,65900000.0
2005-07-04 08:11:00,1.76153,1.76153,1.76133,1.76133,39300000.0
2005-07-04 08:12:00,1.7612,1.76127,1.76113,1.76127,77900000.0
2005-07-04 08:13:00,1.76132,1.76148,1.76132,1.76145,30500000.0
2005-07-04 08:14:00,1.76152,1.76154,1.76147,1.76153,77399999.0
2005-07-04 08:15:00,1.76156,1.76156,1.76135,1.76139,91700001.0
2005-07-04 08:16:00,1.76147,1.76147,1.76118,1.76122,68800000.0
2005-07-04 08:17:00,1.76117,1.76127,1.76117,1.76123,72299998.0
2005-07-04 08:18:00,1.76124,1.76139,1.76124,1.76139,34800000.0
2005-07-04 08:19:00,1.76149,1.76152,1.76137,1.76138,64999998.0
2005-07-04 08:20:00,1.76142,1.76155,1.76142,1.76155,98300000.0
2005-07-04 08:21:00,1.76144,1.76144,1.76092,1.76092,64899999.0
2005-07-04 08:22:00,1.76097,1.76097,1.76079,1.76092,67500000.0
2005-07-04 08:23:00,1.76121,1.76121,1.761,1.76107,64599999.0
2005-07-04 08:24:00,1.76114,1.76139,1.76111,1.76139,11800000.0
2005-07-04 08:25:00,1.76128,1.76128,1.76112,1.76118,73699999.0
2005-07-04 08:26:00,1.76112,1.76117,1.761,1.76102,100099999.0
2005-07-04 08:27:00,1.76108,1.76114,1.76102,1.76102,11500000.0
2005-07-04 08:28:00,1.76093,1.76108,1.76085,1.76085,86799997.0
2005-07-04 08:29:00,1.76089,1.76093,1.76076,1.76086,76799998.0
2005-07-04 08:30:00,1.76108,1.76117,1.76099,1.7611,87099999.0
2005-07-04 08:31:00,1.7611,1.76141,1.7611,1.76141,23800000.0
2005-07-04 08:32:00,1.76147,1.76147,1.76135,1.76135,30900000.0
2005-07-04 08:33:00,1.76132,1.76143,1.76124,1.76124,62900001.0
2005-07-04 08:34:00,1.76122,1.76144,1.76122,1.76133,60899999.0
2005-07-04 08:35:00,1.76142,1.7616,1.76142,1.76149,52500000.0
2005-07-04 08:36:00,1.76153,1.76156,1.76141,1.76156,32700000.0
2005-07-04 08:37:00,1.76146,1.76155,1.76146,1.7615,46950000.0
2005-07-04 08:38:00,1.76166,1.76169,1.76166,1.76169,8400000.0
2005-07-04 08:39:00,1.76177,1.76203,1.76177,1.76203,76999999.0
2005-07-04 08:40:00,1.76206,1.76212,1.76192,1.76192,113500001.0
2005-07-04 08:41:00,1.76181,1.76181,1.76078,1.7608,116099999.0
2005-07-04 08:42:00,1.76072,1.76072,1.76049,1.76057,76099999.0
2005-07-04 08:43:00,1.76056,1.76056,1.76022,1.76022,93700000.0
2005-07-04 08:44:00,1.75992,1.75992,1.75931,1.75967,41700000.0
2005-07-04 08:45:00,1.75973,1.7598,1.75945,1.75973,83600001.0
2005-07-04 08:46:00,1.7596,1.7596,1.75937,1.75952,45300000.0
2005-07-04 08:47:00,1.75955,1.75974,1.75955,1.75962,26500000.0
2005-07-04 08:48:00,1.75967,1.75967,1.75935,1.75935,48500001.0
2005-07-04 08:49:00,1.75937,1.75937,1.75862,1.75862,86000001.0
2005-07-04 08:50:00,1.7586,1.75864,1.7585,1.75853,74300000.0
2005-07-04 08:51:00,1.75837,1.75845,1.75824,1.75825,85000001.0
2005-07-04 08:52:00,1.75818,1.75865,1.75816,1.75865,33100000.0
2005-07-04 08:53:00,1.75882,1.759,1.75882,1.759,55300000.0
2005-07-04 08:54:00,1.75949,1.76085,1.75949,1.76082,74300000.0
2005-07-04 08:55:00,1.76087,1.7612,1.76087,1.7612,20300000.0
2005-07-04 08:56:00,1.76111,1.76115,1.76096,1.76115,58000000.0
2005-07-04 08:57:00,1.76132,1.76138,1.76084,1.76084,41900000.0
2005-07-04 08:58:00,1.76061,1.76061,1.75979,1.75988,63399999.0
2005-07-04 08:59:00,1.75985,1.76012,1.75974,1.76012,17000000.0
2005-07-04 09:00:00,1.76048,1.76065,1.7604,1.76049,86000000.0
2005-07-04 09:01:00,1.76055,1.76064,1.7605,1.7606,110100000.0
2005-07-04 09:02:00,1.76059,1.76061,1.76048,1.76059,69200000.0
2005-07-04 09:03:00,1.76058,1.76077,1.76042,1.76077,59200000.0
2005-07-04 09:04:00,1.76081,1.76103,1.76076,1.761,73700000.0
2005-07-04 09:05:00,1.76125,1.76158,1.76115,1.76158,67600001.0
2005-07-04 09:06:00,1.76163,1.76182,1.76161,1.76182,45300000.0
2005-07-04 09:07:00,1.76192,1.76211,1.76192,1.76203,86599999.0
2005-07-04 09:08:00,1.76207,1.76216,1.76194,1.76206,44200001.0
2005-07-04 09:09:00,1.76217,1.76217,1.76194,1.76194,49799999.0
2005-07-04 09:10:00,1.7619,1.7619,1.76117,1.76117,23900000.0
2005-07-04 09:11:00,1.7611,1.76129,1.76109,1.76109,82100000.0
2005-07-04 09:12:00,1.76093,1.76093,1.76066,1.76068,55200000.0
2005-07-04 09:13:00,1.76059,1.76066,1.76054,1.76066,105200001.0
2005-07-04 09:14:00,1.76062,1.76081,1.76029,1.76076,79399999.0
2005-07-04 09:15:00,1.76095,1.761,1.76095,1.761,5100000.0
2005-07-04 09:16:00,1.76128,1.76146,1.76128,1.76135,68000002.0
2005-07-04 09:17:00,1.7614,1.76145,1.76138,1.7614,89599999.0
2005-07-04 09:18:00,1.76148,1.76161,1.76148,1.76154,64500000.0
2005-07-04 09:19:00,1.76167,1.76167,1.76134,1.76147,71400000.0
2005-07-04 09:20:00,1.76136,1.76137,1.7613,1.76137,29900000.0
2005-07-04 09:21:00,1.76147,1.76163,1.76147,1.7616,41099999.0
2005-07-04 09:22:00,1.76152,1.76155,1.76144,1.76144,29800000.0
2005-07-04 09:23:00,1.76148,1.7615,1.76124,1.7615,35400000.0
2005-07-04 09:24:00,1.76167,1.7617,1.76164,1.7617,59400000.0
2005-07-04 09:25:00,1.76158,1.76194,1.76158,1.76192,62900000.0
2005-07-04 09:26:00,1.76198,1.76198,1.76193,1.76198,26300001.0
2005-07-04 09:27:00,1.76215,1.76235,1.76215,1.76224,64000001.0
2005-07-04 09:28:00,1.76218,1.76228,1.762,1.762,19000000.0
2005-07-04 09:29:00,1.76209,1.76227,1.76209,1.7621,31900000.0
2005-07-04 09:30:00,1.76206,1.76219,1.76206,1.76217,43900000.0
2005-07-04 09:31:00,1.76216,1.76253,1.76216,1.76253,56400001.0
2005-07-04 09:32:00,1.76259,1.76259,1.76252,1.76255,73799998.0
2005-07-04 09:33:00,1.76268,1.76294,1.76268,1.76291,31800000.0
2005-07-04 09:34:00,1.76299,1.76316,1.76299,1.76316,24300000.0
2005-07-04 09:35:00,1.76318,1.76332,1.76318,1.76329,21200000.0
2005-07-04 09:36:00,1.76313,1.76363,1.7631,1.76363,39200000.0
2005-07-04 09:37:00,1.76363,1.76379,1.76353,1.76353,84899999.0
2005-07-04 09:38:00,1.76366,1.76452,1.76366,1.76452,64499998.0
2005-07-04 09:39:00,1.76466,1.7652,1.76466,1.76469,53100000.0
2005-07-04 09:40:00,1.76448,1.76448,1.76438,1.76439,58200001.0
2005-07-04 09:41:00,1.7641,1.76429,1.7641,1.76429,59699998.0
2005-07-04 09:42:00,1.76424,1.76424,1.76412,1.76412,26200000.0
2005-07-04 09:43:00,1.76421,1.76439,1.76415,1.76415,79300001.0
2005-07-04 09:44:00,1.76432,1.76441,1.76422,1.7643,90500000.0
2005-07-04 09:45:00,1.76424,1.76427,1.76413,1.76425,88200001.0
2005-07-04 09:46:00,1.7643,1.7643,1.76394,1.76394,59200002.0
2005-07-04 09:47:00,1.76377,1.76392,1.76374,1.76374,32200000.0
2005-07-04 09:48:00,1.76378,1.76382,1.76372,1.76372,30600000.0
2005-07-04 09:49:00,1.7637,1.7637,1.76315,1.76315,71499998.0
2005-07-04 09:50:00,1.7631,1.7631,1.76308,1.76308,23000000.0
2005-07-04 09:51:00,1.76308,1.76308,1.76271,1.76277,68100001.0
2005-07-04 09:52:00,1.76263,1.7627,1.76246,1.7627,34400000.0
2005-07-04 09:53:00,1.76277,1.76286,1.76277,1.76286,17900000.0
2005-07-04 09:54:00,1.76291,1.76326,1.76291,1.76325,69499998.0
2005-07-04 09:55:00,1.76328,1.76328,1.76295,1.7632,40899999.0
2005-07-04 09:56:00,1.76328,1.7635,1.76327,1.7635,44499999.0
2005-07-04 09:57:00,1.76353,1.76411,1.76347,1.76411,93499997.0
2005-07-04 09:58:00,1.76422,1.76428,1.76422,1.76422,51400000.0
2005-07-04 09:59:00,1.76419,1.76433,1.76409,1.76414,39900000.0
2005-07-04 10:00:00,1.76408,1.7641,1.764,1.764,48699998.0
2005-07-04 10:01:00,1.76406,1.7642,1.76396,1.7642,69100001.0
2005-07-04 10:02:00,1.76425,1.76428,1.76404,1.76413,40400000.0
2005-07-04 10:03:00,1.76429,1.76446,1.76429,1.7644,92100000.0
2005-07-04 10:04:00,1.76436,1.76436,1.76406,1.76406,40400000.0
2005-07-04 10:05:00,1.76407,1.76407,1.76374,1.76374,41400000.0
2005-07-04 10:06:00,1.76368,1.76368,1.7631,1.7631,50100001.0
2005-07-04 10:07:00,1.76334,1.76347,1.76334,1.76341,43700000.0
2005-07-04 10:08:00,1.76303,1.76303,1.76262,1.76268,33200000.0
2005-07-04 10:09:00,1.76264,1.76265,1.76249,1.76265,36100000.0
2005-07-04 10:10:00,1.76268,1.76276,1.76253,1.76276,58600001.0
2005-07-04 10:11:00,1.76272,1.76272,1.76267,1.76267,11400000.0
2005-07-04 10:12:00,1.76266,1.76267,1.7626,1.76266,8400000.0
2005-07-04 10:13:00,1.76266,1.7628,1.76266,1.7628,19300000.0
2005-07-04 10:14:00,1.76284,1.76305,1.76284,1.76296,29200000.0
2005-07-04 10:15:00,1.76304,1.76329,1.76304,1.7632,119599999.0
2005-07-04 10:16:00,1.76299,1.76299,1.76259,1.76259,17800000.0
2005-07-04 10:17:00,1.76275,1.7629,1.76275,1.76276,68900000.0
2005-07-04 10:18:00,1.76275,1.76275,1.76245,1.76249,91500001.0
2005-07-04 10:19:00,1.76238,1.76261,1.76238,1.76261,28900000.0
2005-07-04 10:20:00,1.76257,1.76258,1.76243,1.76243,66600000.0
2005-07-04 10:21:00,1.76232,1.76244,1.76232,1.76238,44400000.0
2005-07-04 10:22:00,1.76219,1.76219,1.76155,1.76155,24899999.0
2005-07-04 10:23:00,1.76132,1.76132,1.76069,1.76073,68050000.0
2005-07-04 10:24:00,1.76058,1.76058,1.76016,1.76033,32000000.0
2005-07-04 10:25:00,1.76049,1.7607,1.76049,1.7607,41600000.0
2005-07-04 10:26:00,1.7607,1.7608,1.76055,1.7608,44700000.0
2005-07-04 10:27:00,1.76083,1.76103,1.7608,1.76103,25800000.0
2005-07-04 10:28:00,1.76098,1.76153,1.76094,1.76153,9400000.0
2005-07-04 10:29:00,1.76156,1.76162,1.76148,1.76148,50199999.0
2005-07-04 10:30:00,1.76126,1.76126,1.76102,1.76105,46000000.0
2005-07-04 10:31:00,1.76093,1.76095,1.76085,1.76093,71599998.0
2005-07-04 10:32:00,1.76095,1.76095,1.76086,1.76088,38100000.0
2005-07-04 10:33:00,1.76103,1.76107,1.76103,1.76107,15900000.0
2005-07-04 10:34:00,1.76116,1.76133,1.7611,1.76133,49100000.0
2005-07-04 10:35:00,1.7614,1.76145,1.76127,1.76132,61799999.0
2005-07-04 10:36:00,1.76125,1.76125,1.76115,1.76115,9100000.0
2005-07-04 10:37:00,1.76104,1.76128,1.76104,1.76117,28700000.0
2005-07-04 10:38:00,1.76117,1.76135,1.76117,1.76135,64500000.0
2005-07-04 10:39:00,1.76129,1.76129,1.76096,1.76096,17500000.0
2005-07-04 10:40:00,1.76093,1.76093,1.76081,1.76092,61900000.0
2005-07-04 10:41:00,1.76096,1.76108,1.76096,1.76096,45999999.0
2005-07-04 10:42:00,1.7612,1.76129,1.7612,1.76128,62200000.0
2005-07-04 10:43:00,1.76127,1.76129,1.76083,1.76087,91800000.0
2005-07-04 10:44:00,1.7609,1.76108,1.7609,1.76108,110100002.0
2005-07-04 10:45:00,1.76108,1.76136,1.76099,1.76136,80200001.0
2005-07-04 10:46:00,1.76137,1.76145,1.7612,1.76138,91500002.0
2005-07-04 10:47:00,1.76137,1.76137,1.7611,1.76111,48399999.0
2005-07-04 10:48:00,1.76098,1.76127,1.7609,1.76127,35900000.0
2005-07-04 10:49:00,1.76128,1.76146,1.76128,1.76146,74600000.0
2005-07-04 10:50:00,1.76155,1.76163,1.76153,1.76153,37199999.0
2005-07-04 10:51:00,1.76163,1.76165,1.76157,1.76157,29999999.0
2005-07-04 10:52:00,1.7615,1.76158,1.76145,1.76145,73699998.0
2005-07-04 10:53:00,1.76152,1.76161,1.76149,1.76149,29700000.0
2005-07-04 10:54:00,1.7615,1.7616,1.76148,1.76149,47700000.0
2005-07-04 10:55:00,1.76148,1.76154,1.76135,1.7615,39300000.0
2005-07-04 10:56:00,1.76159,1.76164,1.76152,1.76153,76400000.0
2005-07-04 10:57:00,1.76163,1.76163,1.76152,1.76163,30500000.0
2005-07-04 10:58:00,1.76167,1.76167,1.7615,1.76158,95799999.0
2005-07-04 10:59:00,1.76162,1.76171,1.76158,1.76165,89599998.0
2005-07-04 11:00:00,1.76162,1.76173,1.76162,1.7617,36600000.0
2005-07-04 11:01:00,1.76164,1.7618,1.76164,1.76171,75800001.0
2005-07-04 11:02:00,1.76169,1.76169,1.76151,1.76151,32600000.0
2005-07-04 11:03:00,1.7615,1.76153,1.76138,1.76153,40899999.0
2005-07-04 11:04:00,1.76151,1.76151,1.76133,1.76133,84199998.0
2005-07-04 11:05:00,1.76152,1.76164,1.76138,1.76138,91500000.0
2005-07-04 11:06:00,1.76151,1.76167,1.76151,1.76154,55600000.0
2005-07-04 11:07:00,1.76159,1.76184,1.76153,1.76184,104200000.0
2005-07-04 11:08:00,1.762,1.762,1.76159,1.7616,82000000.0
2005-07-04 11:09:00,1.7615,1.76158,1.7615,1.76155,24400000.0
2005-07-04 11:10:00,1.7616,1.7616,1.76153,1.76158,100400000.0
2005-07-04 11:11:00,1.76153,1.76175,1.76144,1.76175,78100000.0
2005-07-04 11:12:00,1.76187,1.76205,1.76187,1.76205,54900001.0
2005-07-04 11:13:00,1.76209,1.76233,1.76209,1.7622,39700000.0
2005-07-04 11:14:00,1.76212,1.76213,1.76155,1.76159,114399999.0
2005-07-04 11:15:00,1.76151,1.76158,1.76148,1.7615,63000000.0
2005-07-04 11:16:00,1.76154,1.76177,1.76154,1.76174,48300000.0
2005-07-04 11:17:00,1.76177,1.76194,1.76164,1.76165,50500000.0
2005-07-04 11:18:00,1.76156,1.76156,1.76124,1.76138,51600000.0
2005-07-04 11:19:00,1.76131,1.76134,1.76121,1.76128,86100001.0
2005-07-04 11:20:00,1.76122,1.76143,1.76122,1.76124,31300000.0
2005-07-04 11:21:00,1.76128,1.76132,1.76125,1.76125,54100001.0
2005-07-04 11:22:00,1.76116,1.76116,1.76082,1.76089,134500000.0
2005-07-04 11:23:00,1.76104,1.7611,1.76098,1.76098,10900000.0
2005-07-04 11:24:00,1.76108,1.76128,1.76105,1.76128,38000000.0
2005-07-04 11:25:00,1.76121,1.76131,1.76113,1.76118,14500000.0
2005-07-04 11:26:00,1.76121,1.76121,1.76107,1.76107,51900000.0
2005-07-04 11:27:00,1.76109,1.76119,1.7609,1.7609,39800000.0
2005-07-04 11:28:00,1.76088,1.76088,1.76058,1.76059,46800000.0
2005-07-04 11:29:00,1.76057,1.76058,1.76038,1.76054,35300000.0
2005-07-04 11:30:00,1.76055,1.76092,1.76055,1.76078,67800000.0
2005-07-04 11:31:00,1.76072,1.7609,1.76036,1.76036,88100000.0
2005-07-04 11:32:00,1.76032,1.76058,1.76032,1.76058,106900000.0
2005-07-04 11:33:00,1.76046,1.76052,1.76034,1.76052,40200000.0
2005-07-04 11:34:00,1.76037,1.76037,1.75987,1.75994,61300000.0
2005-07-04 11:35:00,1.75986,1.75986,1.75968,1.7597,74699999.0
2005-07-04 11:36:00,1.75959,1.75971,1.75959,1.75967,110100000.0
2005-07-04 11:37:00,1.75961,1.75961,1.75932,1.75932,43700000.0
2005-07-04 11:38:00,1.7593,1.7593,1.75886,1.75886,82599999.0
2005-07-04 11:39:00,1.75878,1.75878,1.75854,1.75857,26700000.0
2005-07-04 11:40:00,1.7585,1.75851,1.75821,1.75831,74700000.0
2005-07-04 11:41:00,1.75837,1.75837,1.75809,1.75809,45200000.0
2005-07-04 11:42:00,1.75809,1.75826,1.75788,1.75826,129500001.0
2005-07-04 11:43:00,1.75824,1.75834,1.75823,1.75825,24200000.0
2005-07-04 11:44:00,1.75833,1.75869,1.75833,1.75869,77700000.0
2005-07-04 11:45:00,1.75878,1.7589,1.75876,1.75888,95600002.0
2005-07-04 11:46:00,1.75898,1.75899,1.75884,1.7589,114700000.0
2005-07-04 11:47:00,1.75901,1.75901,1.75873,1.75878,123999997.0
2005-07-04 11:48:00,1.75873,1.7589,1.75873,1.7589,131899997.0
2005-07-04 11:49:00,1.7587,1.7587,1.7582,1.7582,58399999.0
2005-07-04 11:50:00,1.75813,1.75819,1.75784,1.75784,73000000.0
2005-07-04 11:51:00,1.75782,1.75792,1.75782,1.75792,78600000.0
2005-07-04 11:52:00,1.75813,1.75835,1.75811,1.75835,78699999.0
2005-07-04 11:53:00,1.75852,1.75858,1.75848,1.75848,27800000.0
2005-07-04 11:54:00,1.75831,1.75831,1.7579,1.75805,104500000.0
2005-07-04 11:55:00,1.75803,1.75813,1.75803,1.75812,48200001.0
2005-07-04 11:56:00,1.75817,1.75828,1.75817,1.75828,12400000.0
2005-07-04 11:57:00,1.7583,1.75833,1.75821,1.75833,77100000.0
2005-07-04 11:58:00,1.7582,1.75826,1.75791,1.7581,68900001.0
2005-07-04 11:59:00,1.75803,1.75808,1.75797,1.75806,123200000.0
2005-07-04 12:00:00,1.75798,1.75804,1.7579,1.75798,116499998.0
2005-07-04 12:01:00,1.75804,1.75813,1.75798,1.75812,60600000.0
2005-07-04 12:02:00,1.75815,1.75815,1.75809,1.75811,39400000.0
2005-07-04 12:03:00,1.75823,1.75836,1.75823,1.75825,47400001.0
2005-07-04 12:04:00,1.75811,1.75811,1.7578,1.7578,70900000.0
2005-07-04 12:05:00,1.7578,1.75788,1.75773,1.75782,54900000.0
2005-07-04 12:06:00,1.75776,1.7578,1.75769,1.7578,42000001.0
2005-07-04 12:07:00,1.75785,1.75805,1.75785,1.75805,89200000.0
2005-07-04 12:08:00,1.75808,1.75828,1.75806,1.75827,90900000.0
2005-07-04 12:09:00,1.75827,1.75842,1.75827,1.75842,57900000.0
2005-07-04 12:10:00,1.75843,1.7585,1.75832,1.7585,51499999.0
2005-07-04 12:11:00,1.75857,1.75872,1.75857,1.75868,72300000.0
2005-07-04 12:12:00,1.75868,1.75877,1.75867,1.75877,56999999.0
2005-07-04 12:13:00,1.75892,1.75895,1.7589,1.7589,36500001.0
2005-07-04 12:14:00,1.75865,1.75865,1.75835,1.75845,41699999.0
2005-07-04 12:15:00,1.75859,1.75859,1.75856,1.75856,3800000.0
2005-07-04 12:16:00,1.75861,1.75877,1.75861,1.75872,64199999.0
2005-07-04 12:17:00,1.75878,1.75887,1.75875,1.75887,48700000.0
2005-07-04 12:18:00,1.75872,1.75872,1.75837,1.75837,13300000.0
2005-07-04 12:19:00,1.75779,1.75797,1.75746,1.75746,66900001.0
2005-07-04 12:20:00,1.7574,1.7574,1.75694,1.75705,71000000.0
2005-07-04 12:21:00,1.75699,1.75755,1.75699,1.75755,87500000.0
2005-07-04 12:22:00,1.75769,1.75784,1.75735,1.75737,68000000.0
2005-07-04 12:23:00,1.75752,1.75761,1.75746,1.75755,102999998.0
2005-07-04 12:24:00,1.75792,1.7582,1.75792,1.75809,39100000.0
2005-07-04 12:25:00,1.75824,1.75835,1.75816,1.75817,65600000.0
2005-07-04 12:26:00,1.75823,1.7584,1.75821,1.75833,112100000.0
2005-07-04 12:27:00,1.75827,1.75838,1.75827,1.75838,10200000.0
2005-07-04 12:28:00,1.75847,1.7585,1.75825,1.75825,73700000.0
2005-07-04 12:29:00,1.75827,1.7584,1.75825,1.75825,103399999.0
2005-07-04 12:30:00,1.7582,1.75846,1.75812,1.75814,55299999.0
2005-07-04 12:31:00,1.75812,1.75828,1.75812,1.75825,105699999.0
2005-07-04 12:32:00,1.75834,1.75846,1.7582,1.7582,77400000.0
2005-07-04 12:33:00,1.75845,1.75883,1.75845,1.75862,102799998.0
2005-07-04 12:34:00,1.7584,1.7584,1.7582,1.7582,18400000.0
2005-07-04 12:35:00,1.75822,1.75829,1.75815,1.75823,56600000.0
2005-07-04 12:36:00,1.75825,1.7583,1.75816,1.75819,74600001.0
2005-07-04 12:37:00,1.75803,1.75848,1.758,1.75848,39900000.0
2005-07-04 12:38:00,1.75877,1.75884,1.75864,1.75883,64299998.0
2005-07-04 12:39:00,1.75875,1.75875,1.75854,1.75862,14300000.0
2005-07-04 12:40:00,1.75865,1.75865,1.75844,1.75846,60200000.0
2005-07-04 12:41:00,1.75837,1.75851,1.75837,1.75839,82099998.0
2005-07-04 12:42:00,1.75838,1.7585,1.75838,1.75841,61599998.0
2005-07-04 12:43:00,1.75838,1.75863,1.75836,1.75858,154200000.0
2005-07-04 12:44:00,1.75848,1.75851,1.75838,1.75846,44200000.0
2005-07-04 12:45:00,1.75853,1.75853,1.75834,1.75834,72900000.0
2005-07-04 12:46:00,1.75831,1.75842,1.75831,1.75842,53400000.0
2005-07-04 12:47:00,1.75846,1.7587,1.75844,1.75868,116899997.0
2005-07-04 12:48:00,1.75858,1.75877,1.75858,1.75877,70699999.0
2005-07-04 12:49:00,1.7588,1.75888,1.75871,1.75888,34000000.0
2005-07-04 12:50:00,1.75893,1.75895,1.75882,1.75895,110400002.0
2005-07-04 12:51:00,1.75894,1.75909,1.7589,1.75901,51400000.0
2005-07-04 12:52:00,1.75908,1.75917,1.75907,1.7591,77400000.0
2005-07-04 12:53:00,1.75914,1.7593,1.75914,1.75927,64200001.0
2005-07-04 12:54:00,1.75935,1.75952,1.75908,1.7591,60800000.0
2005-07-04 12:55:00,1.75934,1.75943,1.75909,1.75922,87500001.0
2005-07-04 12:56:00,1.75922,1.75929,1.7589,1.7589,29700000.0
2005-07-04 12:57:00,1.75871,1.75891,1.75867,1.75891,44900000.0
2005-07-04 12:58:00,1.75897,1.75897,1.7588,1.75893,26800000.0
2005-07-04 12:59:00,1.75848,1.75884,1.75848,1.75857,87700000.0
2005-07-04 13:00:00,1.75852,1.75852,1.75835,1.75845,97600001.0
2005-07-04 13:01:00,1.75765,1.7582,1.7576,1.75812,51599998.0
2005-07-04 13:02:00,1.75803,1.75836,1.75795,1.75812,65900000.0
2005-07-04 13:03:00,1.75829,1.7584,1.75804,1.7581,88300003.0
2005-07-04 13:04:00,1.75822,1.75834,1.75792,1.75797,66900000.0
2005-07-04 13:05:00,1.75803,1.75828,1.758,1.75805,73599999.0
2005-07-04 13:06:00,1.7581,1.7581,1.75741,1.7575,57000001.0
2005-07-04 13:07:00,1.75748,1.75775,1.75736,1.75758,99600000.0
2005-07-04 13:08:00,1.75772,1.75779,1.7574,1.7577,60200000.0
2005-07-04 13:09:00,1.75785,1.75794,1.75764,1.75777,42900000.0
2005-07-04 13:10:00,1.75775,1.75792,1.75746,1.7578,105599998.0
2005-07-04 13:11:00,1.75785,1.75789,1.75747,1.75761,31200000.0
2005-07-04 13:12:00,1.7575,1.75794,1.75735,1.7579,32700000.0
2005-07-04 13:13:00,1.75778,1.75825,1.75763,1.7581,59700000.0
2005-07-04 13:14:00,1.75788,1.75856,1.75788,1.75846,71300000.0
2005-07-04 13:15:00,1.75857,1.75867,1.75832,1.75854,129200001.0
2005-07-04 13:16:00,1.75857,1.75862,1.75837,1.75859,78000002.0
2005-07-04 13:17:00,1.75868,1.75891,1.7585,1.75885,31900000.0
2005-07-04 13:18:00,1.75883,1.75899,1.7586,1.75874,71000000.0
2005-07-04 13:19:00,1.7589,1.75902,1.75872,1.75885,53000000.0
2005-07-04 13:20:00,1.75896,1.75898,1.75875,1.75882,71500001.0
2005-07-04 13:21:00,1.75892,1.75896,1.75865,1.75895,160400002.0
2005-07-04 13:22:00,1.75897,1.75905,1.75854,1.75868,50900000.0
2005-07-04 13:23:00,1.75862,1.75879,1.7585,1.75878,72000000.0
2005-07-04 13:24:00,1.75866,1.75894,1.75854,1.75884,42599999.0
2005-07-04 13:25:00,1.75885,1.75904,1.75858,1.75889,92600000.0
2005-07-04 13:26:00,1.75893,1.7591,1.75879,1.75897,75800002.0
2005-07-04 13:27:00,1.7588,1.75902,1.75864,1.75897,91200001.0
2005-07-04 13:28:00,1.75887,1.75895,1.75862,1.75862,60099999.0
2005-07-04 13:29:00,1.75877,1.7589,1.75852,1.7586,61500000.0
2005-07-04 13:30:00,1.75846,1.75866,1.75824,1.75835,94700000.0
2005-07-04 13:31:00,1.75882,1.75882,1.75828,1.75869,122799997.0
2005-07-04 13:32:00,1.75855,1.7589,1.75843,1.75854,117900000.0
2005-07-04 13:33:00,1.75853,1.75878,1.75846,1.75865,63900000.0
2005-07-04 13:34:00,1.75855,1.75869,1.75841,1.75849,80500002.0
2005-07-04 13:35:00,1.75855,1.75874,1.75845,1.75855,72700000.0
2005-07-04 13:36:00,1.75875,1.75888,1.75845,1.75888,76800000.0
2005-07-04 13:37:00,1.75875,1.75885,1.75827,1.7588,80899999.0
2005-07-04 13:38:00,1.75872,1.75888,1.75816,1.75861,79300000.0
2005-07-04 13:39:00,1.75828,1.75831,1.75792,1.7581,82400001.0
2005-07-04 13:40:00,1.7577,1.7581,1.75767,1.75793,62200001.0
2005-07-04 13:41:00,1.7582,1.75832,1.75785,1.75814,84300002.0
2005-07-04 13:42:00,1.75845,1.75868,1.75806,1.75829,69899999.0
2005-07-04 13:43:00,1.75867,1.75908,1.75838,1.75908,104500001.0
2005-07-04 13:44:00,1.75858,1.75886,1.7584,1.75872,88500000.0
2005-07-04 13:45:00,1.7587,1.7591,1.7587,1.75883,70099999.0
2005-07-04 13:46:00,1.75897,1.75905,1.7587,1.75888,62900000.0
2005-07-04 13:47:00,1.75887,1.75899,1.75852,1.75874,65600000.0
2005-07-04 13:48:00,1.759,1.75909,1.75858,1.75875,132199999.0
2005-07-04 13:49:00,1.75882,1.75885,1.75847,1.75878,91499998.0
2005-07-04 13:50:00,1.75871,1.75888,1.75861,1.75888,78200000.0
2005-07-04 13:51:00,1.7589,1.7589,1.75849,1.75861,74700000.0
2005-07-04 13:52:00,1.75843,1.75882,1.7583,1.75865,45000000.0
2005-07-04 13:53:00,1.75877,1.75879,1.7582,1.75825,87800001.0
2005-07-04 13:54:00,1.75835,1.75846,1.75806,1.75826,48900000.0
2005-07-04 13:55:00,1.7582,1.7582,1.75779,1.75787,75800000.0
2005-07-04 13:56:00,1.75798,1.75798,1.75765,1.75765,78100001.0
2005-07-04 13:57:00,1.75748,1.75794,1.7573,1.75768,91500000.0
2005-07-04 13:58:00,1.75823,1.75846,1.75804,1.75836,91999999.0
2005-07-04 13:59:00,1.75861,1.75876,1.75842,1.75864,102099999.0
2005-07-04 14:00:00,1.75887,1.7591,1.75867,1.7591,65500000.0
2005-07-04 14:01:00,1.75937,1.75945,1.75907,1.75907,68900000.0
2005-07-04 14:02:00,1.75927,1.75934,1.75883,1.7589,44499999.0
2005-07-04 14:03:00,1.75909,1.75932,1.75888,1.75928,70899999.0
2005-07-04 14:04:00,1.75917,1.75935,1.75902,1.75912,64000000.0
2005-07-04 14:05:00,1.759,1.75936,1.75894,1.75936,76000000.0
2005-07-04 14:06:00,1.75942,1.75948,1.75892,1.75902,67900000.0
2005-07-04 14:07:00,1.75922,1.75929,1.75896,1.75896,61399999.0
2005-07-04 14:08:00,1.75907,1.75911,1.75874,1.75911,40300000.0
2005-07-04 14:09:00,1.75905,1.75908,1.75871,1.75882,39299999.0
2005-07-04 14:10:00,1.75865,1.75887,1.75844,1.75867,113600000.0
2005-07-04 14:11:00,1.75855,1.75868,1.75844,1.75844,50400001.0
2005-07-04 14:12:00,1.75818,1.75841,1.75799,1.75808,88300000.0
2005-07-04 14:13:00,1.7582,1.7583,1.75758,1.75772,51400000.0
2005-07-04 14:14:00,1.7579,1.75817,1.75784,1.75799,27700000.0
2005-07-04 14:15:00,1.758,1.75816,1.75776,1.75776,58600000.0
2005-07-04 14:16:00,1.7581,1.7581,1.75776,1.7579,88400001.0
2005-07-04 14:17:00,1.75793,1.75831,1.75787,1.75828,105900001.0
2005-07-04 14:18:00,1.75835,1.75846,1.75799,1.75799,104099996.0
2005-07-04 14:19:00,1.75825,1.7583,1.75793,1.75815,46800000.0
2005-07-04 14:20:00,1.75803,1.75835,1.75797,1.75808,111999998.0
2005-07-04 14:21:00,1.75812,1.7583,1.75797,1.75815,61600000.0
2005-07-04 14:22:00,1.75813,1.75842,1.75805,1.75827,80200000.0
2005-07-04 14:23:00,1.7582,1.75862,1.75815,1.75855,96400000.0
2005-07-04 14:24:00,1.75841,1.75868,1.75827,1.75858,101600000.0
2005-07-04 14:25:00,1.75868,1.75886,1.75856,1.75873,61700000.0
2005-07-04 14:26:00,1.75885,1.75893,1.75857,1.75874,48100000.0
2005-07-04 14:27:00,1.75885,1.7589,1.75864,1.75889,109299999.0
2005-07-04 14:28:00,1.75892,1.75906,1.75877,1.75889,64000000.0
2005-07-04 14:29:00,1.75875,1.75958,1.75862,1.75954,87699999.0
2005-07-04 14:30:00,1.75955,1.75969,1.75935,1.75948,75900001.0
2005-07-04 14:31:00,1.75935,1.75973,1.75929,1.75961,32500000.0
2005-07-04 14:32:00,1.75985,1.76012,1.75963,1.76012,164900000.0
2005-07-04 14:33:00,1.76012,1.76026,1.75984,1.76012,60800000.0
2005-07-04 14:34:00,1.75985,1.7601,1.75977,1.75988,92499999.0
2005-07-04 14:35:00,1.75993,1.75999,1.7594,1.7594,101700002.0
2005-07-04 14:36:00,1.75965,1.75986,1.75953,1.75954,32800000.0
2005-07-04 14:37:00,1.75942,1.75981,1.75919,1.75919,145000001.0
2005-07-04 14:38:00,1.75905,1.75919,1.75884,1.75887,79799999.0
2005-07-04 14:39:00,1.7589,1.7594,1.75887,1.75923,67800000.0
2005-07-04 14:40:00,1.759,1.75947,1.75884,1.75947,88500002.0
2005-07-04 14:41:00,1.75925,1.7595,1.75919,1.75939,78200001.0
2005-07-04 14:42:00,1.75923,1.75945,1.75904,1.75942,84600000.0
2005-07-04 14:43:00,1.75913,1.75957,1.75902,1.75957,131699998.0
2005-07-04 14:44:00,1.75948,1.7597,1.75933,1.75959,84900002.0
2005-07-04 14:45:00,1.75947,1.75965,1.75934,1.75959,73900000.0
2005-07-04 14:46:00,1.75952,1.75964,1.75929,1.7594,91700000.0
2005-07-04 14:47:00,1.75955,1.75966,1.75928,1.75934,73699999.0
2005-07-04 14:48:00,1.75949,1.75965,1.75925,1.75925,66700000.0
2005-07-04 14:49:00,1.75933,1.75955,1.75928,1.7594,93600001.0
2005-07-04 14:50:00,1.75925,1.75962,1.7591,1.75937,91299998.0
2005-07-04 14:51:00,1.75946,1.75965,1.75896,1.75936,77499999.0
2005-07-04 14:52:00,1.75968,1.75987,1.75946,1.75968,59800001.0
2005-07-04 14:53:00,1.75975,1.75985,1.7593,1.75945,68400000.0
2005-07-04 14:54:00,1.75952,1.75957,1.75942,1.75942,75400000.0
2005-07-04 14:55:00,1.75962,1.75977,1.75944,1.75962,123900000.0
2005-07-04 14:56:00,1.7597,1.7597,1.75922,1.75948,97099997.0
2005-07-04 14:57:00,1.75952,1.7597,1.75916,1.75966,99000000.0
2005-07-04 14:58:00,1.75987,1.75998,1.75965,1.75998,112500000.0
2005-07-04 14:59:00,1.76008,1.76032,1.75998,1.76016,38200000.0
2005-07-04 15:00:00,1.76039,1.76065,1.7598,1.7605,86699999.0
2005-07-04 15:01:00,1.76042,1.76058,1.76036,1.76043,121099997.0
2005-07-04 15:02:00,1.76041,1.76066,1.76025,1.7605,32700000.0
2005-07-04 15:03:00,1.76053,1.76073,1.76049,1.76071,58900001.0
2005-07-04 15:04:00,1.76065,1.76072,1.76046,1.76063,70200000.0
2005-07-04 15:05:00,1.76062,1.76075,1.76042,1.76058,41600000.0
2005-07-04 15:06:00,1.76048,1.76074,1.76042,1.76069,83300000.0
2005-07-04 15:07:00,1.76082,1.76085,1.76049,1.76062,44300000.0
2005-07-04 15:08:00,1.76058,1.76093,1.76047,1.76093,30700000.0
2005-07-04 15:09:00,1.76112,1.76119,1.7607,1.76096,123200003.0
2005-07-04 15:10:00,1.76082,1.76102,1.76074,1.76102,70699998.0
2005-07-04 15:11:00,1.76085,1.76106,1.76078,1.76087,113499997.0
2005-07-04 15:12:00,1.7609,1.76107,1.76075,1.76075,98700000.0
2005-07-04 15:13:00,1.76052,1.76077,1.76022,1.76054,51600000.0
2005-07-04 15:14:00,1.76051,1.76055,1.76032,1.7605,43300000.0
2005-07-04 15:15:00,1.76049,1.76065,1.76035,1.76053,90999999.0
2005-07-04 15:16:00,1.76035,1.76063,1.76028,1.76058,32200000.0
2005-07-04 15:17:00,1.76038,1.76053,1.76026,1.76045,89500001.0
2005-07-04 15:18:00,1.76055,1.76055,1.76011,1.76021,109600000.0
2005-07-04 15:19:00,1.7602,1.76041,1.76003,1.76005,49600000.0
2005-07-04 15:20:00,1.76014,1.76024,1.75993,1.76001,89899998.0
2005-07-04 15:21:00,1.75993,1.76015,1.75981,1.76002,72900001.0
2005-07-04 15:22:00,1.7601,1.76015,1.75983,1.76013,58700000.0
2005-07-04 15:23:00,1.76021,1.76033,1.76009,1.76028,88800000.0
2005-07-04 15:24:00,1.76027,1.76027,1.75988,1.76006,54600000.0
2005-07-04 15:25:00,1.76008,1.76035,1.75995,1.7603,82299999.0
2005-07-04 15:26:00,1.76005,1.76046,1.76001,1.76024,114199997.0
2005-07-04 15:27:00,1.75988,1.76024,1.75976,1.76016,61600000.0
2005-07-04 15:28:00,1.76013,1.76033,1.75995,1.7602,103400001.0
2005-07-04 15:29:00,1.76013,1.76022,1.75995,1.76001,156100000.0
2005-07-04 15:30:00,1.75982,1.76022,1.75982,1.76006,46499999.0
2005-07-04 15:31:00,1.75995,1.76002,1.75977,1.75982,66100000.0
2005-07-04 15:32:00,1.75959,1.75984,1.75949,1.75959,56600000.0
2005-07-04 15:33:00,1.75935,1.75965,1.75927,1.75958,64100000.0
2005-07-04 15:34:00,1.75945,1.75958,1.75918,1.75919,89700001.0
2005-07-04 15:35:00,1.75948,1.75951,1.75931,1.75947,83300000.0
2005-07-04 15:36:00,1.75942,1.7596,1.75929,1.75947,48000000.0
2005-07-04 15:37:00,1.7594,1.75954,1.75926,1.75946,86200001.0
2005-07-04 15:38:00,1.75947,1.75951,1.75911,1.75925,62700000.0
2005-07-04 15:39:00,1.75933,1.75941,1.75908,1.75914,33300000.0
2005-07-04 15:40:00,1.75947,1.75955,1.75927,1.75944,95700001.0
2005-07-04 15:41:00,1.75941,1.75969,1.75932,1.75957,104800001.0
2005-07-04 15:42:00,1.75962,1.75977,1.75925,1.75956,104200001.0
2005-07-04 15:43:00,1.75972,1.75985,1.75949,1.75981,72800001.0
2005-07-04 15:44:00,1.75992,1.75993,1.75949,1.75978,140300002.0
2005-07-04 15:45:00,1.75985,1.75995,1.75965,1.75981,65500000.0
2005-07-04 15:46:00,1.7597,1.75991,1.75966,1.75978,85500002.0
2005-07-04 15:47:00,1.75994,1.75997,1.75974,1.75982,81100001.0
2005-07-04 15:48:00,1.76,1.76,1.75971,1.75988,62300000.0
2005-07-04 15:49:00,1.75982,1.76048,1.75982,1.76045,43700000.0
2005-07-04 15:50:00,1.7606,1.76069,1.7602,1.76062,87500001.0
2005-07-04 15:51:00,1.76057,1.76086,1.7604,1.76083,88800000.0
2005-07-04 15:52:00,1.76055,1.76097,1.76051,1.76069,57600000.0
2005-07-04 15:53:00,1.76065,1.76078,1.76055,1.76067,46500000.0
2005-07-04 15:54:00,1.76057,1.76077,1.76048,1.76073,52000000.0
2005-07-04 15:55:00,1.76065,1.76111,1.76061,1.76107,72200000.0
2005-07-04 15:56:00,1.76087,1.76098,1.76055,1.76055,93799999.0
2005-07-04 15:57:00,1.76084,1.76087,1.76036,1.76043,85900000.0
2005-07-04 15:58:00,1.76041,1.7605,1.76031,1.76031,84299999.0
2005-07-04 15:59:00,1.76013,1.76043,1.76011,1.76032,62499999.0
2005-07-04 16:00:00,1.76032,1.76039,1.75992,1.75992,41600000.0
2005-07-04 16:01:00,1.76015,1.76023,1.75919,1.75929,44400000.0
2005-07-04 16:02:00,1.75921,1.75951,1.75911,1.75939,88900000.0
2005-07-04 16:03:00,1.75948,1.75972,1.75924,1.75959,98999998.0
2005-07-04 16:04:00,1.7595,1.75978,1.75943,1.75967,90699999.0
2005-07-04 16:05:00,1.75972,1.75974,1.75931,1.75949,141799997.0
2005-07-04 16:06:00,1.75968,1.75988,1.75953,1.75965,137499998.0
2005-07-04 16:07:00,1.7598,1.7598,1.75947,1.75959,109800001.0
2005-07-04 16:08:00,1.7598,1.75997,1.75954,1.75997,53800000.0
2005-07-04 16:09:00,1.76022,1.76029,1.75962,1.76011,111800001.0
2005-07-04 16:10:00,1.75998,1.76023,1.75995,1.76005,77400002.0
2005-07-04 16:11:00,1.76014,1.76019,1.75978,1.75987,48200000.0
2005-07-04 16:12:00,1.7599,1.75991,1.75963,1.75966,59100001.0
2005-07-04 16:13:00,1.75945,1.75983,1.75939,1.7595,61600001.0
2005-07-04 16:14:00,1.75957,1.75967,1.75943,1.75957,107800003.0
2005-07-04 16:15:00,1.75982,1.75985,1.75951,1.75962,90799998.0
2005-07-04 16:16:00,1.75945,1.76,1.75945,1.75979,77300001.0
2005-07-04 16:17:00,1.75973,1.76014,1.75951,1.76002,120399998.0
2005-07-04 16:18:00,1.76,1.7601,1.75965,1.75992,55100000.0
2005-07-04 16:19:00,1.76005,1.76015,1.75973,1.75991,80299999.0
2005-07-04 16:20:00,1.76002,1.76002,1.75959,1.75983,53200000.0
2005-07-04 16:21:00,1.75988,1.7601,1.75968,1.7601,34400000.0
2005-07-04 16:22:00,1.76015,1.76019,1.75983,1.76018,73900000.0
2005-07-04 16:23:00,1.76027,1.76034,1.75986,1.76,51900001.0
2005-07-04 16:24:00,1.76017,1.76025,1.75989,1.76024,36600000.0
2005-07-04 16:25:00,1.76013,1.7604,1.75999,1.76024,60349999.0
2005-07-04 16:26:00,1.7603,1.7603,1.75973,1.76007,85200001.0
2005-07-04 16:27:00,1.76003,1.76007,1.75984,1.75993,79199999.0
2005-07-04 16:28:00,1.75975,1.75998,1.75959,1.7598,125000004.0
2005-07-04 16:29:00,1.75976,1.75997,1.7597,1.75987,100200000.0
2005-07-04 16:30:00,1.76002,1.76019,1.75977,1.75989,58100000.0
2005-07-04 16:31:00,1.75986,1.75997,1.75968,1.75986,76899999.0
2005-07-04 16:32:00,1.76004,1.76023,1.76003,1.76012,49700000.0
2005-07-04 16:33:00,1.75988,1.76019,1.75963,1.76014,54600000.0
2005-07-04 16:34:00,1.76003,1.7604,1.75995,1.7603,99650002.0
2005-07-04 16:35:00,1.76045,1.7605,1.76002,1.76039,60000000.0
2005-07-04 16:36:00,1.76052,1.76066,1.76025,1.76037,75600000.0
2005-07-04 16:37:00,1.76057,1.76067,1.76031,1.76066,77999999.0
2005-07-04 16:38:00,1.76085,1.76085,1.76055,1.76084,94300001.0
2005-07-04 16:39:00,1.76087,1.76098,1.76047,1.76083,58500000.0
2005-07-04 16:40:00,1.76053,1.76084,1.7604,1.7607,57799999.0
2005-07-04 16:41:00,1.76063,1.76099,1.76062,1.76087,59000000.0
2005-07-04 16:42:00,1.76066,1.76091,1.76061,1.76083,54800000.0
2005-07-04 16:43:00,1.76085,1.76096,1.76037,1.76066,78500003.0
2005-07-04 16:44:00,1.76055,1.76066,1.76031,1.76031,72550000.0
2005-07-04 16:45:00,1.76053,1.76083,1.76033,1.76073,43600000.0
2005-07-04 16:46:00,1.76075,1.76113,1.7606,1.7606,66400000.0
2005-07-04 16:47:00,1.76062,1.76127,1.76062,1.76126,103900001.0
2005-07-04 16:48:00,1.76097,1.76123,1.76068,1.76097,65000000.0
2005-07-04 16:49:00,1.76073,1.76116,1.76066,1.76095,108700003.0
2005-07-04 16:50:00,1.76073,1.76121,1.76071,1.76119,63699999.0
2005-07-04 16:51:00,1.76092,1.76133,1.76085,1.7612,39900000.0
2005-07-04 16:52:00,1.76108,1.76134,1.76099,1.7612,67999999.0
2005-07-04 16:53:00,1.76127,1.76142,1.76116,1.7613,47200000.0
2005-07-04 16:54:00,1.76118,1.76154,1.76108,1.76146,57699999.0
2005-07-04 16:55:00,1.76138,1.76152,1.76121,1.76138,85899999.0
2005-07-04 16:56:00,1.76125,1.76148,1.76115,1.76129,102800002.0
2005-07-04 16:57:00,1.7614,1.7614,1.76082,1.76104,35100000.0
2005-07-04 16:58:00,1.76115,1.76118,1.76062,1.76062,52300000.0
2005-07-04 16:59:00,1.76074,1.761,1.76074,1.76099,71400000.0
2005-07-04 17:00:00,1.7606,1.76095,1.7605,1.76068,89400000.0
2005-07-04 17:01:00,1.7608,1.76089,1.76052,1.76073,56500000.0
2005-07-04 17:02:00,1.7609,1.7609,1.76059,1.7606,66200000.0
2005-07-04 17:03:00,1.76075,1.7608,1.76029,1.76029,63000000.0
2005-07-04 17:04:00,1.7602,1.76055,1.76012,1.76046,70899998.0
2005-07-04 17:05:00,1.76035,1.76049,1.76006,1.76008,118000002.0
2005-07-04 17:06:00,1.76013,1.76035,1.76003,1.76029,74600000.0
2005-07-04 17:07:00,1.76013,1.76025,1.75994,1.76021,54199999.0
2005-07-04 17:08:00,1.75998,1.76009,1.75983,1.75993,131599998.0
2005-07-04 17:09:00,1.75996,1.7601,1.75979,1.75991,24850000.0
2005-07-04 17:10:00,1.75978,1.76007,1.75965,1.75978,76300000.0
2005-07-04 17:11:00,1.75965,1.7598,1.7594,1.75972,78600000.0
2005-07-04 17:12:00,1.75952,1.75979,1.75939,1.75965,68899999.0
2005-07-04 17:13:00,1.75943,1.7596,1.7593,1.75945,102199999.0
2005-07-04 17:14:00,1.75955,1.75959,1.75922,1.75936,75400000.0
2005-07-04 17:15:00,1.75943,1.75953,1.75902,1.75937,82299999.0
2005-07-04 17:16:00,1.7595,1.75967,1.75936,1.75936,61900001.0
2005-07-04 17:17:00,1.75918,1.75931,1.75898,1.75909,81500000.0
2005-07-04 17:18:00,1.7592,1.75937,1.75909,1.75919,93899999.0
2005-07-04 17:19:00,1.7593,1.7598,1.75927,1.75975,93000002.0
2005-07-04 17:20:00,1.75979,1.76007,1.75955,1.75994,65700000.0
2005-07-04 17:21:00,1.76002,1.7601,1.75977,1.76008,72800000.0
2005-07-04 17:22:00,1.7601,1.76026,1.7599,1.76019,40599999.0
2005-07-04 17:23:00,1.76015,1.76018,1.75952,1.75954,46500000.0
2005-07-04 17:24:00,1.7598,1.75994,1.75945,1.75976,81899999.0
2005-07-04 17:25:00,1.75992,1.75994,1.75967,1.75979,72299999.0
2005-07-04 17:26:00,1.75992,1.76,1.75951,1.75977,95900001.0
2005-07-04 17:27:00,1.75966,1.75981,1.75949,1.75976,142000001.0
2005-07-04 17:28:00,1.75967,1.75971,1.75941,1.75966,106999997.0
2005-07-04 17:29:00,1.75963,1.75992,1.75957,1.75967,91700001.0
2005-07-04 17:30:00,1.75952,1.75986,1.75951,1.75969,74700000.0
2005-07-04 17:31:00,1.75977,1.75987,1.75953,1.7597,130800001.0
2005-07-04 17:32:00,1.75977,1.75987,1.75948,1.75966,76600000.0
2005-07-04 17:33:00,1.76001,1.76011,1.7598,1.75991,93100001.0
2005-07-04 17:34:00,1.76002,1.76009,1.7597,1.75984,75599999.0
2005-07-04 17:35:00,1.75975,1.76012,1.75971,1.75996,32900000.0
2005-07-04 17:36:00,1.75983,1.76007,1.75973,1.75988,59300000.0
2005-07-04 17:37:00,1.75978,1.76011,1.75978,1.75986,62200000.0
2005-07-04 17:38:00,1.7599,1.76002,1.75984,1.75998,106499998.0
2005-07-04 17:39:00,1.76002,1.76005,1.75979,1.75979,55600000.0
2005-07-04 17:40:00,1.75976,1.76005,1.7597,1.76001,87399999.0
2005-07-04 17:41:00,1.75965,1.76002,1.75965,1.75983,88399999.0
2005-07-04 17:42:00,1.75958,1.75993,1.75951,1.75981,25400000.0
2005-07-04 17:43:00,1.7596,1.75961,1.75918,1.75923,136999996.0
2005-07-04 17:44:00,1.75932,1.75952,1.75918,1.75927,83300002.0
2005-07-04 17:45:00,1.75945,1.75947,1.75906,1.75938,68499999.0
2005-07-04 17:46:00,1.75952,1.75953,1.75917,1.75935,78500000.0
2005-07-04 17:47:00,1.75946,1.75961,1.75936,1.75943,69100000.0
2005-07-04 17:48:00,1.75947,1.75959,1.75924,1.75924,109200001.0
2005-07-04 17:49:00,1.75915,1.7594,1.75908,1.7594,25200000.0
2005-07-04 17:50:00,1.75915,1.75926,1.75912,1.75922,63600002.0
2005-07-04 17:51:00,1.75942,1.75948,1.75884,1.75906,59200000.0
2005-07-04 17:52:00,1.75885,1.75907,1.75868,1.75882,42800000.0
2005-07-04 17:53:00,1.75873,1.75897,1.75862,1.75878,78299998.0
2005-07-04 17:54:00,1.75878,1.75918,1.75876,1.75897,57400000.0
2005-07-04 17:55:00,1.75902,1.75914,1.75881,1.75881,77800000.0
2005-07-04 17:56:00,1.75897,1.75904,1.75881,1.75894,88100000.0
2005-07-04 17:57:00,1.75913,1.75925,1.75884,1.75918,53100000.0
2005-07-04 17:58:00,1.75935,1.75939,1.75898,1.75914,86200002.0
2005-07-04 17:59:00,1.75913,1.75988,1.75913,1.75977,131499998.0
2005-07-04 18:00:00,1.75951,1.75977,1.75933,1.75965,113000000.0
2005-07-04 18:01:00,1.75964,1.75975,1.75916,1.75945,864200002.0
2005-07-04 18:02:00,1.75941,1.75953,1.75893,1.75943,1051500003.0
2005-07-04 18:03:00,1.75931,1.75945,1.75875,1.759,1216899994.0
2005-07-04 18:04:00,1.75916,1.75919,1.75864,1.75884,868899999.0
2005-07-04 18:05:00,1.75874,1.75906,1.75852,1.75873,1121499998.0
2005-07-04 18:06:00,1.7587,1.75888,1.75848,1.75874,1061550002.0
2005-07-04 18:07:00,1.75893,1.75897,1.75836,1.75857,1242970007.0
2005-07-04 18:08:00,1.75857,1.75887,1.75821,1.7585,1177469999.0
2005-07-04 18:09:00,1.7586,1.75895,1.75835,1.75858,495400001.0
2005-07-04 18:10:00,1.75855,1.75881,1.75837,1.7587,905899996.0
2005-07-04 18:11:00,1.7587,1.7587,1.75836,1.75853,481099997.0
2005-07-04 18:12:00,1.75859,1.75871,1.75828,1.75839,679570002.0
2005-07-04 18:13:00,1.75843,1.75866,1.75818,1.75835,433300001.0
2005-07-04 18:14:00,1.75841,1.75841,1.75785,1.75793,711100003.0
2005-07-04 18:15:00,1.75795,1.75857,1.75761,1.75805,963599997.0
2005-07-04 18:16:00,1.75823,1.75846,1.75778,1.75823,841049995.0
2005-07-04 18:17:00,1.75833,1.75858,1.75821,1.75842,509299999.0
2005-07-04 18:18:00,1.75838,1.75853,1.75809,1.75842,697649998.0
2005-07-04 18:19:00,1.75862,1.75865,1.75812,1.75812,567400000.0
2005-07-04 18:20:00,1.75825,1.75846,1.75771,1.75833,506069999.0
2005-07-04 18:21:00,1.75813,1.75833,1.75779,1.7582,711600000.0
2005-07-04 18:22:00,1.75823,1.75855,1.75804,1.75836,557349997.0
2005-07-04 18:23:00,1.75845,1.75868,1.75796,1.75845,852900003.0
2005-07-04 18:24:00,1.75844,1.75844,1.75804,1.7583,712999999.0
2005-07-04 18:25:00,1.75825,1.75845,1.75807,1.75815,767199995.0
2005-07-04 18:26:00,1.7583,1.75835,1.75797,1.7582,659799992.0
2005-07-04 18:27:00,1.75829,1.75868,1.75812,1.75835,804199993.0
2005-07-04 18:28:00,1.75837,1.75867,1.75805,1.75861,352900000.0
2005-07-04 18:29:00,1.75864,1.75883,1.75839,1.75849,555900000.0
2005-07-04 18:30:00,1.75851,1.75889,1.75841,1.75867,772700003.0
2005-07-04 18:31:00,1.75878,1.75905,1.75852,1.7588,399500003.0
2005-07-04 18:32:00,1.75878,1.75898,1.75839,1.75878,346299999.0
2005-07-04 18:33:00,1.75878,1.75885,1.75861,1.75877,683099993.0
2005-07-04 18:34:00,1.75878,1.75888,1.75859,1.75867,552100003.0
2005-07-04 18:35:00,1.75865,1.75909,1.75854,1.75909,478599995.0
2005-07-04 18:36:00,1.75895,1.75898,1.7587,1.75875,92599999.0
2005-07-04 18:37:00,1.75871,1.75897,1.75871,1.75872,141299996.0
2005-07-04 18:38:00,1.7588,1.75914,1.7588,1.75881,155850000.0
2005-07-04 18:39:00,1.75895,1.75904,1.75823,1.7583,251200002.0
2005-07-04 18:40:00,1.75843,1.75867,1.75819,1.7584,354700002.0
2005-07-04 18:41:00,1.75846,1.75869,1.75822,1.75835,391699998.0
2005-07-04 18:42:00,1.75847,1.75855,1.75793,1.75819,130300000.0
2005-07-04 18:43:00,1.75829,1.75852,1.75794,1.75809,115800002.0
2005-07-04 18:44:00,1.75808,1.75843,1.75781,1.75808,471100005.0
2005-07-04 18:45:00,1.75804,1.7582,1.75784,1.75805,145499998.0
2005-07-04 18:46:00,1.75813,1.75818,1.75769,1.7579,176500001.0
2005-07-04 18:47:00,1.75791,1.758,1.75765,1.75775,212700002.0
2005-07-04 18:48:00,1.75776,1.75821,1.75771,1.758,493549996.0
2005-07-04 18:49:00,1.75783,1.75803,1.75776,1.75787,68550000.0
2005-07-04 18:50:00,1.75794,1.75825,1.75764,1.75793,193200001.0
2005-07-04 18:51:00,1.75796,1.75818,1.75776,1.758,442899996.0
2005-07-04 18:52:00,1.75812,1.7582,1.75777,1.75804,555699996.0
2005-07-04 18:53:00,1.75798,1.75816,1.75769,1.75785,532399995.0
2005-07-04 18:54:00,1.75769,1.75808,1.7576,1.75784,302999999.0
2005-07-04 18:55:00,1.75779,1.75788,1.75751,1.75771,670600000.0
2005-07-04 18:56:00,1.7577,1.75781,1.75752,1.75763,244400001.0
2005-07-04 18:57:00,1.75765,1.75786,1.75749,1.75775,420100001.0
2005-07-04 18:58:00,1.75773,1.75784,1.7573,1.75767,665799995.0
2005-07-04 18:59:00,1.75766,1.75802,1.75754,1.75771,523099998.0
2005-07-04 19:00:00,1.75768,1.75793,1.7575,1.7578,261300002.0
2005-07-04 19:01:00,1.75778,1.75841,1.7577,1.75841,44900000.0
2005-07-04 19:02:00,1.75833,1.7584,1.75789,1.75801,389000003.0
2005-07-04 19:03:00,1.758,1.75818,1.75773,1.75795,596970000.0
2005-07-04 19:04:00,1.75795,1.75829,1.75776,1.75797,287100000.0
2005-07-04 19:05:00,1.75798,1.75807,1.75775,1.75795,140600001.0
2005-07-04 19:06:00,1.75806,1.75816,1.75781,1.75805,733599996.0
2005-07-04 19:07:00,1.75804,1.75813,1.75781,1.75812,269600001.0
2005-07-04 19:08:00,1.75804,1.75804,1.75759,1.75785,523000000.0
2005-07-04 19:09:00,1.75789,1.7581,1.75768,1.75786,264900000.0
2005-07-04 19:10:00,1.75782,1.75805,1.75747,1.75775,443499995.0
2005-07-04 19:11:00,1.75778,1.758,1.7576,1.75764,118900000.0
2005-07-04 19:12:00,1.7577,1.75833,1.75766,1.75788,239299999.0
2005-07-04 19:13:00,1.7579,1.75834,1.75763,1.75802,536999998.0
2005-07-04 19:14:00,1.758,1.75833,1.75759,1.75793,285099999.0
2005-07-04 19:15:00,1.75792,1.75801,1.75749,1.7576,533999996.0
2005-07-04 19:16:00,1.75761,1.75792,1.75757,1.75788,113499999.0
2005-07-04 19:17:00,1.7579,1.758,1.75769,1.75775,217900003.0
2005-07-04 19:18:00,1.75777,1.75791,1.75771,1.75776,236000001.0
2005-07-04 19:19:00,1.75782,1.75861,1.75772,1.75807,354399995.0
2005-07-04 19:20:00,1.75825,1.75834,1.75773,1.75806,345600002.0
2005-07-04 19:21:00,1.75803,1.75829,1.75787,1.7581,389599995.0
2005-07-04 19:22:00,1.75809,1.75831,1.75782,1.75792,315970000.0
2005-07-04 19:23:00,1.75791,1.7583,1.75786,1.7583,337100003.0
2005-07-04 19:24:00,1.75832,1.75832,1.75792,1.75805,113699999.0
2005-07-04 19:25:00,1.75795,1.75807,1.75785,1.75797,120400002.0
2005-07-04 19:26:00,1.75798,1.7583,1.7579,1.75797,349800002.0
2005-07-04 19:27:00,1.7581,1.75837,1.75788,1.75808,616850003.0
2005-07-04 19:28:00,1.75799,1.75812,1.7577,1.75795,464399998.0
2005-07-04 19:29:00,1.75795,1.75809,1.75789,1.75792,214299999.0
2005-07-04 19:30:00,1.75789,1.75805,1.75777,1.758,421499998.0
2005-07-04 19:31:00,1.758,1.75809,1.75787,1.75798,343299999.0
2005-07-04 19:32:00,1.75796,1.75821,1.75778,1.75804,346700000.0
2005-07-04 19:33:00,1.75808,1.75827,1.75789,1.75813,262799998.0
2005-07-04 19:34:00,1.75807,1.75811,1.75788,1.75808,250200003.0
2005-07-04 19:35:00,1.7581,1.7582,1.75807,1.75816,401100003.0
2005-07-04 19:36:00,1.75812,1.75824,1.75785,1.75824,471699999.0
2005-07-04 19:37:00,1.75823,1.75834,1.75785,1.75785,231399998.0
2005-07-04 19:38:00,1.75804,1.75815,1.75788,1.75815,48900000.0
2005-07-04 19:39:00,1.75814,1.75849,1.75797,1.75814,174999998.0
2005-07-04 19:40:00,1.75801,1.75826,1.75791,1.75818,303200004.0
2005-07-04 19:41:00,1.75818,1.75833,1.75794,1.75801,381650000.0
2005-07-04 19:42:00,1.758,1.7581,1.75798,1.75798,204899999.0
2005-07-04 19:43:00,1.75798,1.75827,1.75796,1.75802,214299997.0
2005-07-04 19:44:00,1.75808,1.75828,1.75787,1.758,366399999.0
2005-07-04 19:45:00,1.75812,1.75833,1.75802,1.75802,120600000.0
2005-07-04 19:46:00,1.75797,1.75803,1.75783,1.758,329800000.0
2005-07-04 19:47:00,1.75797,1.7581,1.75786,1.75808,77199999.0
2005-07-04 19:48:00,1.75818,1.75832,1.75788,1.7581,211800000.0
2005-07-04 19:49:00,1.75813,1.75813,1.75776,1.75807,244100001.0
2005-07-04 19:50:00,1.75804,1.75818,1.75782,1.75782,445300004.0
2005-07-04 19:51:00,1.75784,1.75805,1.75784,1.75797,349300001.0
2005-07-04 19:52:00,1.75781,1.75818,1.75743,1.75801,139199999.0
2005-07-04 19:53:00,1.7582,1.75824,1.75768,1.7579,77899998.0
2005-07-04 19:54:00,1.7583,1.7583,1.75767,1.75782,201599997.0
2005-07-04 19:55:00,1.75782,1.75797,1.75768,1.75797,152199999.0
2005-07-04 19:56:00,1.75791,1.75819,1.75774,1.75782,249199999.0
2005-07-04 19:57:00,1.75769,1.75786,1.75765,1.75786,294099999.0
2005-07-04 19:58:00,1.75788,1.75798,1.75776,1.75782,381800000.0
2005-07-04 19:59:00,1.75778,1.7581,1.75769,1.7579,291799998.0
2005-07-04 20:00:00,1.7578,1.75795,1.75776,1.75787,200400000.0
2005-07-04 20:01:00,1.75789,1.75797,1.75777,1.75787,170299999.0
2005-07-04 20:02:00,1.75787,1.75793,1.75776,1.75781,186299998.0
2005-07-04 20:03:00,1.75768,1.75812,1.75765,1.758,110500002.0
2005-07-04 20:04:00,1.75795,1.75802,1.75773,1.75795,216199999.0
2005-07-04 20:05:00,1.75793,1.75802,1.75775,1.75787,179300002.0
2005-07-04 20:06:00,1.75791,1.75794,1.75773,1.75773,228000000.0
2005-07-04 20:07:00,1.75782,1.75793,1.75765,1.7578,137199999.0
2005-07-04 20:08:00,1.75782,1.75782,1.75762,1.75782,302500000.0
2005-07-04 20:09:00,1.75772,1.75799,1.75758,1.75772,142500002.0
2005-07-04 20:10:00,1.75775,1.75797,1.75763,1.75777,89099999.0
2005-07-04 20:11:00,1.75773,1.75794,1.75768,1.75788,130999996.0
2005-07-04 20:12:00,1.75779,1.75795,1.75775,1.75782,381000002.0
2005-07-04 20:13:00,1.75777,1.75795,1.75768,1.75768,211400001.0
2005-07-04 20:14:00,1.75773,1.75789,1.75768,1.75772,97100000.0
2005-07-04 20:15:00,1.75769,1.75803,1.75736,1.75778,419599998.0
2005-07-04 20:16:00,1.75774,1.75779,1.75732,1.75746,138599999.0
2005-07-04 20:17:00,1.75752,1.75761,1.75728,1.75729,96800000.0
2005-07-04 20:18:00,1.75737,1.75776,1.75731,1.75757,89000000.0
2005-07-04 20:19:00,1.75741,1.75761,1.75727,1.75751,119999999.0
2005-07-04 20:20:00,1.75745,1.75748,1.75726,1.75739,189899999.0
2005-07-04 20:21:00,1.75742,1.75755,1.75729,1.75739,164800001.0
2005-07-04 20:22:00,1.75746,1.75769,1.75731,1.75742,139700000.0
2005-07-04 20:23:00,1.7573,1.75765,1.75711,1.75745,339399999.0
2005-07-04 20:24:00,1.75746,1.75759,1.75715,1.75735,134300003.0
2005-07-04 20:25:00,1.7574,1.75753,1.75721,1.75738,417200002.0
2005-07-04 20:26:00,1.75729,1.7575,1.75701,1.75735,489000001.0
2005-07-04 20:27:00,1.75746,1.75746,1.75703,1.75725,296200002.0
2005-07-04 20:28:00,1.75718,1.75732,1.75703,1.75728,295600001.0
2005-07-04 20:29:00,1.75725,1.75739,1.7571,1.7571,211599999.0
2005-07-04 20:30:00,1.75712,1.75732,1.75701,1.7571,984799993.0
2005-07-04 20:31:00,1.75716,1.75729,1.75705,1.75719,572100003.0
2005-07-04 20:32:00,1.75718,1.75723,1.75699,1.75717,611970003.0
2005-07-04 20:33:00,1.75718,1.75729,1.75694,1.7571,244500002.0
2005-07-04 20:34:00,1.75714,1.75735,1.75698,1.7572,172399996.0
2005-07-04 20:35:00,1.75713,1.75733,1.75706,1.7572,75299999.0
2005-07-04 20:36:00,1.75715,1.7573,1.75696,1.7573,171500001.0
2005-07-04 20:37:00,1.75724,1.75743,1.75703,1.75703,158100000.0
2005-07-04 20:38:00,1.75691,1.75726,1.75675,1.75675,298900001.0
2005-07-04 20:39:00,1.75674,1.75697,1.75663,1.75673,326199999.0
2005-07-04 20:40:00,1.75677,1.75738,1.75677,1.75717,169799999.0
2005-07-04 20:41:00,1.75718,1.75736,1.75715,1.75733,258299998.0
2005-07-04 20:42:00,1.75731,1.75745,1.75715,1.75738,83599998.0
2005-07-04 20:43:00,1.7574,1.75741,1.75705,1.7573,220600001.0
2005-07-04 20:44:00,1.75738,1.75739,1.75699,1.75735,424599997.0
2005-07-04 20:45:00,1.75733,1.75733,1.75715,1.75725,95300000.0
2005-07-04 20:46:00,1.75732,1.75738,1.75702,1.75735,95700000.0
2005-07-04 20:47:00,1.75725,1.75725,1.75696,1.75724,400499995.0
2005-07-04 20:48:00,1.75724,1.7574,1.75717,1.7574,166699999.0
2005-07-04 20:49:00,1.75739,1.75739,1.75711,1.75732,78200000.0
2005-07-04 20:50:00,1.75724,1.7573,1.75712,1.75725,441600000.0
2005-07-04 20:51:00,1.75722,1.75722,1.75708,1.75711,250799999.0
2005-07-04 20:52:00,1.75729,1.75748,1.75729,1.75744,270499998.0
2005-07-04 20:53:00,1.75746,1.75754,1.75727,1.75753,765599998.0
2005-07-04 20:54:00,1.75745,1.75761,1.75715,1.75736,397999997.0
2005-07-04 20:55:00,1.7574,1.7576,1.75731,1.75749,285500000.0
2005-07-04 20:56:00,1.7575,1.75771,1.75725,1.75732,368999999.0
2005-07-04 20:57:00,1.75733,1.75754,1.75722,1.75733,533949999.0
2005-07-04 20:58:00,1.75735,1.7575,1.75724,1.75731,179200000.0
2005-07-04 20:59:00,1.75731,1.75752,1.75725,1.75732,645099995.0
2005-07-04 21:00:00,1.75738,1.7575,1.75729,1.75737,440299999.0
2005-07-04 21:01:00,1.75731,1.75754,1.75728,1.7574,293100001.0
2005-07-04 21:02:00,1.75739,1.75755,1.75725,1.75745,199899998.0
2005-07-04 21:03:00,1.7574,1.75745,1.75726,1.75739,207199998.0
2005-07-04 21:04:00,1.7574,1.75741,1.75727,1.75741,95400001.0
2005-07-04 21:05:00,1.75739,1.75751,1.75729,1.75732,295300002.0
2005-07-04 21:06:00,1.75735,1.75743,1.75725,1.75738,236500000.0
2005-07-04 21:07:00,1.75736,1.75765,1.75722,1.75744,174900001.0
2005-07-04 21:08:00,1.75748,1.75775,1.75745,1.75774,77000000.0
2005-07-04 21:09:00,1.75765,1.75777,1.7574,1.75751,107300000.0
2005-07-04 21:10:00,1.75764,1.758,1.75758,1.75775,117399999.0
2005-07-04 21:11:00,1.75774,1.75796,1.75764,1.75767,102999999.0
2005-07-04 21:12:00,1.75772,1.75781,1.75762,1.75766,65400000.0
2005-07-04 21:13:00,1.75765,1.75795,1.75758,1.7577,126699999.0
2005-07-04 21:14:00,1.7577,1.75788,1.75759,1.75767,349600002.0
2005-07-04 21:15:00,1.75773,1.75773,1.75729,1.75761,311600003.0
2005-07-04 21:16:00,1.75755,1.75772,1.75742,1.75755,40900000.0
2005-07-04 21:17:00,1.75757,1.75782,1.75743,1.75775,167100001.0
2005-07-04 21:18:00,1.75771,1.75787,1.75755,1.75777,87399999.0
2005-07-04 21:19:00,1.7578,1.75794,1.75766,1.75786,69500000.0
2005-07-04 21:20:00,1.75777,1.75793,1.75756,1.75781,282900000.0
2005-07-04 21:21:00,1.7578,1.75786,1.75767,1.75779,257100001.0
2005-07-04 21:22:00,1.75785,1.75791,1.75771,1.75772,176500001.0
2005-07-04 21:23:00,1.75766,1.75783,1.75757,1.75783,76500000.0
2005-07-04 21:24:00,1.7578,1.7578,1.75758,1.75771,262999998.0
2005-07-04 21:25:00,1.75774,1.75792,1.75761,1.75761,92099999.0
2005-07-04 21:26:00,1.75792,1.75793,1.75761,1.75774,78199998.0
2005-07-04 21:27:00,1.75777,1.75785,1.75767,1.7578,125599999.0
2005-07-04 21:28:00,1.7578,1.75785,1.75766,1.75776,181950000.0
2005-07-04 21:29:00,1.7578,1.7579,1.75774,1.75774,53200000.0
2005-07-04 21:30:00,1.7578,1.75782,1.7576,1.7576,93700000.0
2005-07-04 21:31:00,1.7576,1.75788,1.75755,1.75755,97899999.0
2005-07-04 21:32:00,1.75758,1.75787,1.75747,1.75775,216599999.0
2005-07-04 21:33:00,1.75776,1.75789,1.75765,1.75781,274700000.0
2005-07-04 21:34:00,1.75775,1.75779,1.75755,1.75765,186100002.0
2005-07-04 21:35:00,1.75777,1.7579,1.75762,1.75767,105199999.0
2005-07-04 21:36:00,1.75788,1.75801,1.75752,1.75752,122299997.0
2005-07-04 21:37:00,1.75751,1.75785,1.75751,1.75773,169999999.0
2005-07-04 21:38:00,1.75772,1.7579,1.75767,1.7577,135500000.0
2005-07-04 21:39:00,1.75775,1.758,1.75772,1.75778,75500000.0
2005-07-04 21:40:00,1.75795,1.75811,1.75772,1.75798,83899999.0
2005-07-04 21:41:00,1.75805,1.75827,1.75792,1.75812,131000000.0
2005-07-04 21:42:00,1.75816,1.75827,1.75796,1.75816,139200001.0
2005-07-04 21:43:00,1.75808,1.75808,1.75785,1.75804,68000000.0
2005-07-04 21:44:00,1.75808,1.75826,1.75786,1.75801,96200000.0
2005-07-04 21:45:00,1.75815,1.75819,1.7577,1.75799,50000000.0
2005-07-04 21:46:00,1.75812,1.75826,1.75795,1.75817,119600001.0
2005-07-04 21:47:00,1.75812,1.75835,1.75786,1.75786,196899998.0
2005-07-04 21:48:00,1.75788,1.75831,1.75777,1.75806,86200000.0
2005-07-04 21:49:00,1.75803,1.7583,1.75803,1.75828,68900001.0
2005-07-04 21:50:00,1.75815,1.75815,1.75801,1.75814,91499999.0
2005-07-04 21:51:00,1.75815,1.7582,1.75791,1.7582,185300001.0
2005-07-04 21:52:00,1.7583,1.7583,1.75802,1.75812,62799999.0
2005-07-04 21:53:00,1.75803,1.75812,1.758,1.75805,57300000.0
2005-07-04 21:54:00,1.75806,1.75813,1.75776,1.75806,93999999.0
2005-07-04 21:55:00,1.75807,1.75834,1.75787,1.75811,206300003.0
2005-07-04 21:56:00,1.75786,1.75808,1.75775,1.75808,107900000.0
2005-07-04 21:57:00,1.7582,1.75824,1.75781,1.75781,123900001.0
2005-07-04 21:58:00,1.7579,1.75822,1.7579,1.75809,45200000.0
2005-07-04 21:59:00,1.75808,1.75828,1.75799,1.75805,437700002.0
2005-07-04 22:00:00,1.75803,1.75815,1.75796,1.75808,149699997.0
2005-07-04 22:01:00,1.75813,1.75813,1.75804,1.75806,54800000.0
2005-07-04 22:02:00,1.75812,1.75819,1.75797,1.75805,201800002.0
2005-07-04 22:03:00,1.75798,1.75813,1.75797,1.7581,78800001.0
2005-07-04 22:04:00,1.75804,1.7581,1.75791,1.7581,292399998.0
2005-07-04 22:05:00,1.7581,1.75822,1.75798,1.75805,169200001.0
2005-07-04 22:06:00,1.75803,1.7581,1.75795,1.758,48200000.0
2005-07-04 22:07:00,1.75816,1.75816,1.75794,1.75794,46800000.0
2005-07-04 22:08:00,1.75794,1.75813,1.75794,1.75801,77200000.0
2005-07-04 22:09:00,1.75795,1.75818,1.75788,1.75812,39400000.0
2005-07-04 22:10:00,1.75801,1.7582,1.75782,1.75815,29400000.0
2005-07-04 22:11:00,1.75828,1.75828,1.75821,1.75821,102300001.0
2005-07-04 22:12:00,1.75824,1.75844,1.75807,1.7581,203700000.0
2005-07-04 22:13:00,1.75808,1.75822,1.75806,1.7582,69100001.0
2005-07-04 22:14:00,1.75813,1.7582,1.75803,1.75818,70670000.0
2005-07-04 22:15:00,1.7582,1.75822,1.75779,1.75794,194399999.0
2005-07-04 22:16:00,1.75795,1.75811,1.75795,1.75808,295099999.0
2005-07-04 22:17:00,1.75808,1.75808,1.75791,1.75798,32400000.0
2005-07-04 22:18:00,1.75807,1.75821,1.75787,1.75788,120800001.0
2005-07-04 22:19:00,1.75783,1.75818,1.75783,1.75818,83899998.0
2005-07-04 22:20:00,1.75814,1.75825,1.75807,1.75807,69799999.0
2005-07-04 22:21:00,1.75809,1.75811,1.758,1.75807,104500000.0
2005-07-04 22:22:00,1.75808,1.7581,1.75796,1.75796,95299999.0
2005-07-04 22:23:00,1.75796,1.75801,1.75788,1.75788,172199999.0
2005-07-04 22:24:00,1.75792,1.75793,1.75775,1.75791,41400000.0
2005-07-04 22:25:00,1.75795,1.75801,1.75785,1.75799,122700000.0
2005-07-04 22:26:00,1.758,1.75804,1.75788,1.758,102900001.0
2005-07-04 22:27:00,1.75793,1.75822,1.75784,1.75816,56999999.0
2005-07-04 22:28:00,1.75806,1.75806,1.75783,1.75799,143300000.0
2005-07-04 22:29:00,1.758,1.75817,1.7579,1.7579,223999999.0
2005-07-04 22:30:00,1.75812,1.75813,1.75783,1.75793,131569999.0
2005-07-04 22:31:00,1.75806,1.75813,1.758,1.758,67199999.0
2005-07-04 22:32:00,1.75798,1.75826,1.75788,1.7581,185199999.0
2005-07-04 22:33:00,1.75817,1.75843,1.75809,1.75833,52300000.0
2005-07-04 22:34:00,1.75833,1.75834,1.75802,1.75803,211099998.0
2005-07-04 22:35:00,1.7582,1.7583,1.75802,1.75815,83999999.0
2005-07-04 22:36:00,1.758,1.75829,1.75791,1.75794,59800000.0
2005-07-04 22:37:00,1.75789,1.75808,1.75789,1.75808,89200000.0
2005-07-04 22:38:00,1.758,1.758,1.75779,1.75791,71899999.0
2005-07-04 22:39:00,1.75836,1.75836,1.75814,1.75814,18200000.0
2005-07-04 22:40:00,1.7581,1.7581,1.75807,1.7581,52500000.0
2005-07-04 22:41:00,1.75786,1.7581,1.75782,1.75792,137900000.0
2005-07-04 22:42:00,1.7581,1.75815,1.75805,1.75815,58700001.0
2005-07-04 22:43:00,1.75778,1.75778,1.75739,1.75739,51200000.0
2005-07-04 22:44:00,1.7583,1.75835,1.75827,1.75833,88500000.0
2005-07-04 22:45:00,1.75839,1.75861,1.75839,1.75861,86900000.0
2005-07-04 22:46:00,1.75869,1.75892,1.75869,1.75892,49600000.0
2005-07-04 22:47:00,1.75895,1.75897,1.7589,1.75897,78200000.0
2005-07-04 22:48:00,1.7587,1.75907,1.75867,1.75877,49200000.0
2005-07-04 22:49:00,1.75878,1.75898,1.75866,1.75891,109899998.0
2005-07-04 22:50:00,1.75882,1.75897,1.75861,1.75876,99400000.0
2005-07-04 22:51:00,1.7586,1.75864,1.75818,1.75846,79600000.0
2005-07-04 22:52:00,1.75843,1.75857,1.75838,1.75848,127000000.0
2005-07-04 22:53:00,1.75862,1.75879,1.7583,1.75875,124699997.0
2005-07-04 22:54:00,1.75875,1.7588,1.75865,1.75867,47200000.0
2005-07-04 22:55:00,1.75869,1.75884,1.75861,1.75867,44600000.0
2005-07-04 22:56:00,1.75878,1.75906,1.75878,1.75882,103400002.0
2005-07-04 22:57:00,1.75895,1.75915,1.75877,1.75901,97299999.0
2005-07-04 22:58:00,1.75886,1.75906,1.75886,1.759,111100000.0
2005-07-04 22:59:00,1.75907,1.75914,1.75893,1.75901,71900001.0
2005-07-04 23:00:00,1.75902,1.7591,1.75901,1.75906,62399999.0
2005-07-04 23:01:00,1.75916,1.75945,1.75911,1.75923,152999995.0
2005-07-04 23:02:00,1.7592,1.7592,1.7589,1.75904,117900002.0
2005-07-04 23:03:00,1.75908,1.75924,1.75894,1.75895,56999999.0
2005-07-04 23:04:00,1.75898,1.75916,1.75898,1.75913,66700001.0
2005-07-04 23:05:00,1.75886,1.75904,1.75851,1.75851,120000000.0
2005-07-04 23:06:00,1.75844,1.75853,1.75826,1.75853,65100000.0
2005-07-04 23:07:00,1.75852,1.75854,1.75824,1.75836,88000000.0
2005-07-04 23:08:00,1.75852,1.75864,1.75828,1.75837,77400000.0
2005-07-04 23:09:00,1.75833,1.75857,1.75824,1.7585,120700000.0
2005-07-04 23:10:00,1.75841,1.75841,1.75786,1.7579,72600001.0
2005-07-04 23:11:00,1.7581,1.7583,1.758,1.75809,39100000.0
2005-07-04 23:12:00,1.75821,1.75836,1.75809,1.7582,54999999.0
2005-07-04 23:13:00,1.7584,1.7584,1.75803,1.75813,75899999.0
2005-07-04 23:14:00,1.75806,1.75812,1.75788,1.75806,92099999.0
2005-07-04 23:15:00,1.75793,1.75805,1.75779,1.75783,108000000.0
2005-07-04 23:16:00,1.75805,1.75816,1.7578,1.75796,46000000.0
2005-07-04 23:17:00,1.758,1.758,1.7578,1.75794,61700001.0
2005-07-04 23:18:00,1.758,1.75804,1.75778,1.7579,36400000.0
2005-07-04 23:19:00,1.75796,1.758,1.75778,1.758,69300000.0
2005-07-04 23:20:00,1.75809,1.75809,1.75787,1.75796,35699999.0
2005-07-04 23:21:00,1.75791,1.75848,1.75791,1.75848,81800001.0
2005-07-04 23:22:00,1.7582,1.75841,1.75808,1.75841,145500000.0
2005-07-04 23:23:00,1.75801,1.75825,1.75789,1.75825,63100000.0
2005-07-04 23:24:00,1.75885,1.75885,1.75836,1.75842,46199999.0
2005-07-04 23:25:00,1.75808,1.75815,1.75792,1.75805,40200000.0
2005-07-04 23:26:00,1.75783,1.75797,1.75776,1.75785,127399996.0
2005-07-04 23:27:00,1.75785,1.75813,1.75779,1.75797,122799999.0
2005-07-04 23:28:00,1.75788,1.75788,1.75766,1.7578,53699999.0
2005-07-04 23:29:00,1.75793,1.75823,1.75787,1.75795,79200001.0
2005-07-04 23:30:00,1.75788,1.7586,1.7578,1.75799,115399999.0
2005-07-04 23:31:00,1.75792,1.75811,1.75788,1.75788,32500000.0
2005-07-04 23:32:00,1.75795,1.75806,1.75766,1.75767,43800000.0
2005-07-04 23:33:00,1.75773,1.75796,1.75752,1.7576,62000000.0
2005-07-04 23:34:00,1.75776,1.75811,1.75776,1.75786,67399999.0
2005-07-04 23:35:00,1.75775,1.75808,1.75762,1.75762,70800001.0
2005-07-04 23:36:00,1.75778,1.75817,1.75778,1.75805,39000000.0
2005-07-04 23:37:00,1.75793,1.75836,1.7579,1.75836,73100001.0
2005-07-04 23:38:00,1.75827,1.75835,1.75823,1.75833,78300000.0
2005-07-04 23:39:00,1.75831,1.7584,1.75802,1.75802,115800002.0
2005-07-04 23:40:00,1.75808,1.75823,1.75793,1.75793,77899998.0
2005-07-04 23:41:00,1.75792,1.75813,1.75792,1.75813,63599998.0
2005-07-04 23:42:00,1.75827,1.75829,1.7578,1.75798,145800000.0
2005-07-04 23:43:00,1.75797,1.75825,1.7578,1.75825,54500000.0
2005-07-04 23:44:00,1.75808,1.75828,1.75793,1.75793,81700000.0
2005-07-04 23:45:00,1.75788,1.75812,1.75775,1.75789,94000001.0
2005-07-04 23:46:00,1.75783,1.75785,1.75772,1.75783,81200001.0
2005-07-04 23:47:00,1.7579,1.7579,1.75774,1.75784,64900000.0
2005-07-04 23:48:00,1.7579,1.75808,1.75775,1.75796,98700002.0
2005-07-04 23:49:00,1.75807,1.75807,1.75756,1.75757,21800000.0
2005-07-04 23:50:00,1.75768,1.75777,1.75762,1.75773,16700000.0
2005-07-04 23:51:00,1.7578,1.75798,1.75749,1.75749,97099999.0
2005-07-04 23:52:00,1.75742,1.7578,1.75742,1.75773,68400000.0
2005-07-04 23:53:00,1.75775,1.75786,1.75757,1.75786,77199999.0
2005-07-04 23:54:00,1.7579,1.75795,1.75744,1.75765,78900000.0
2005-07-04 23:55:00,1.75767,1.7578,1.7576,1.75775,61500000.0
2005-07-04 23:56:00,1.75762,1.75783,1.75752,1.75783,47100000.0
2005-07-04 23:57:00,1.75809,1.7582,1.75754,1.75756,34500000.0
2005-07-04 23:58:00,1.75745,1.75814,1.75738,1.75759,128199998.0
2005-07-04 23:59:00,1.75748,1.75772,1.75738,1.75757,85099998.0
2005-07-05 00:00:00,1.75816,1.75816,1.75801,1.75801,40300000.0
2005-07-05 00:01:00,1.75778,1.75834,1.75772,1.75804,55500000.0
2005-07-05 00:02:00,1.7579,1.75846,1.7579,1.7583,91399999.0
2005-07-05 00:03:00,1.75801,1.75878,1.75801,1.75852,43400000.0
2005-07-05 00:04:00,1.75772,1.75783,1.75772,1.75783,22300000.0
2005-07-05 00:05:00,1.75862,1.75868,1.75821,1.75821,45300000.0
2005-07-05 00:06:00,1.75809,1.75879,1.75809,1.75835,134500001.0
2005-07-05 00:07:00,1.75808,1.75889,1.75808,1.75867,56400000.0
2005-07-05 00:08:00,1.75855,1.7586,1.75807,1.7586,58800000.0
2005-07-05 00:09:00,1.75861,1.75875,1.75856,1.75875,46100000.0
2005-07-05 00:10:00,1.75863,1.75863,1.75821,1.75821,57300000.0
2005-07-05 00:11:00,1.75827,1.75836,1.75811,1.75811,40900000.0
2005-07-05 00:12:00,1.758,1.75823,1.758,1.75815,46949999.0
2005-07-05 00:13:00,1.75812,1.75812,1.75792,1.75792,36400001.0
2005-07-05 00:14:00,1.75793,1.75799,1.75792,1.75799,64600001.0
2005-07-05 00:15:00,1.758,1.758,1.758,1.758,16900000.0
2005-07-05 00:16:00,1.75805,1.75819,1.75793,1.75819,38800000.0
2005-07-05 00:17:00,1.7582,1.75825,1.7582,1.75825,7500000.0
2005-07-05 00:18:00,1.75813,1.75813,1.75807,1.75807,2700000.0
2005-07-05 00:19:00,1.75807,1.75841,1.75807,1.75841,36600000.0
2005-07-05 00:20:00,1.75848,1.75852,1.75848,1.75852,2800000.0
2005-07-05 00:21:00,1.75835,1.75835,1.75809,1.7583,54000000.0
2005-07-05 00:22:00,1.75829,1.75845,1.75822,1.75845,102299998.0
2005-07-05 00:23:00,1.75847,1.75847,1.7584,1.75845,32700000.0
2005-07-05 00:24:00,1.7585,1.75876,1.7585,1.75876,15400000.0
2005-07-05 00:25:00,1.7587,1.75885,1.7587,1.7587,30299999.0
2005-07-05 00:26:00,1.75875,1.75875,1.75861,1.75869,64500000.0
2005-07-05 00:27:00,1.75862,1.75875,1.75862,1.7587,29100000.0
2005-07-05 00:28:00,1.75871,1.75871,1.75846,1.75851,34400000.0
2005-07-05 00:29:00,1.75847,1.75859,1.75845,1.75848,110999999.0
2005-07-05 00:30:00,1.75845,1.75845,1.7584,1.7584,30100001.0
2005-07-05 00:31:00,1.7584,1.75849,1.75837,1.75842,50600000.0
2005-07-05 00:32:00,1.7584,1.75845,1.7584,1.75845,14100000.0
2005-07-05 00:33:00,1.75845,1.75845,1.75845,1.75845,5200000.0
2005-07-05 00:34:00,1.75845,1.75845,1.75842,1.75842,14500000.0
2005-07-05 00:35:00,1.75842,1.75842,1.7584,1.7584,36699999.0
2005-07-05 00:36:00,1.75813,1.75837,1.75812,1.75837,32000000.0
2005-07-05 00:37:00,1.75842,1.75847,1.75838,1.75845,43899998.0
2005-07-05 00:38:00,1.75844,1.75848,1.75844,1.75848,6400000.0
2005-07-05 00:39:00,1.75824,1.75844,1.75824,1.75832,77399999.0
2005-07-05 00:40:00,1.75865,1.75865,1.75865,1.75865,14500000.0
2005-07-05 00:41:00,1.75862,1.75865,1.7586,1.75865,29000000.0
2005-07-05 00:42:00,1.75863,1.75871,1.75857,1.75868,67500000.0
2005-07-05 00:43:00,1.75872,1.75872,1.75861,1.75861,24700001.0
2005-07-05 00:44:00,1.75864,1.75869,1.75836,1.75836,55300000.0
2005-07-05 00:45:00,1.7586,1.75865,1.75858,1.75865,24599999.0
2005-07-05 00:46:00,1.75858,1.75867,1.75855,1.75862,88400000.0
2005-07-05 00:47:00,1.75864,1.75896,1.75864,1.75896,33600000.0
2005-07-05 00:48:00,1.759,1.75902,1.75895,1.75902,31700000.0
2005-07-05 00:49:00,1.75905,1.75928,1.75905,1.75928,65299999.0
2005-07-05 00:50:00,1.75937,1.75939,1.75927,1.7593,53700001.0
2005-07-05 00:51:00,1.7593,1.7594,1.7593,1.75936,50599999.0
2005-07-05 00:52:00,1.75937,1.75941,1.75935,1.75937,59999999.0
2005-07-05 00:53:00,1.75932,1.75942,1.75926,1.75926,53900000.0
2005-07-05 00:54:00,1.75932,1.75942,1.75932,1.75942,36700000.0
2005-07-05 00:55:00,1.75947,1.75984,1.75947,1.75975,94599999.0
2005-07-05 00:56:00,1.75974,1.75976,1.75974,1.75976,32200001.0
2005-07-05 00:57:00,1.75985,1.75985,1.7597,1.7597,35900000.0
2005-07-05 00:58:00,1.75969,1.75981,1.75967,1.75978,62900001.0
2005-07-05 00:59:00,1.75985,1.75988,1.75972,1.7598,137500004.0
2005-07-05 01:00:00,1.75983,1.75998,1.75983,1.75995,42200000.0
2005-07-05 01:01:00,1.75986,1.75986,1.75982,1.75983,11500000.0
2005-07-05 01:02:00,1.75981,1.76011,1.75981,1.75999,42600001.0
2005-07-05 01:03:00,1.76005,1.76005,1.75995,1.76005,50200000.0
2005-07-05 01:04:00,1.76002,1.76005,1.75997,1.75998,64600000.0
2005-07-05 01:05:00,1.76005,1.76005,1.75995,1.76,103500001.0
2005-07-05 01:06:00,1.76,1.76008,1.76,1.76008,14000000.0
2005-07-05 01:07:00,1.76006,1.76008,1.76002,1.76007,58300001.0
2005-07-05 01:08:00,1.76024,1.7604,1.76024,1.7604,28600000.0
2005-07-05 01:09:00,1.76047,1.7607,1.76038,1.7607,44700000.0
2005-07-05 01:10:00,1.76073,1.76093,1.76067,1.76093,61300000.0
2005-07-05 01:11:00,1.76103,1.76103,1.76086,1.76086,56400000.0
2005-07-05 01:12:00,1.76079,1.76085,1.76068,1.76068,41500000.0
2005-07-05 01:13:00,1.76068,1.76068,1.76068,1.76068,12200000.0
2005-07-05 01:14:00,1.76063,1.76063,1.76057,1.76057,52200000.0
2005-07-05 01:15:00,1.7605,1.76061,1.76045,1.76056,122200001.0
2005-07-05 01:16:00,1.76053,1.76053,1.76042,1.76047,63099999.0
2005-07-05 01:17:00,1.76048,1.7605,1.76038,1.76047,43500000.0
2005-07-05 01:18:00,1.76055,1.76055,1.7605,1.76055,17400000.0
2005-07-05 01:19:00,1.7605,1.7606,1.7605,1.76053,23000000.0
2005-07-05 01:20:00,1.76065,1.7608,1.76065,1.7608,25200001.0
2005-07-05 01:21:00,1.76092,1.76098,1.76079,1.76088,56000000.0
2005-07-05 01:22:00,1.76088,1.76107,1.76085,1.76107,28200000.0
2005-07-05 01:23:00,1.76103,1.76103,1.76102,1.76102,12000000.0
2005-07-05 01:24:00,1.76088,1.76104,1.76082,1.76104,77800002.0
2005-07-05 01:25:00,1.761,1.761,1.7609,1.7609,60300001.0
2005-07-05 01:26:00,1.76093,1.761,1.76085,1.761,83200001.0
2005-07-05 01:27:00,1.76102,1.76113,1.76102,1.76107,79999999.0
2005-07-05 01:28:00,1.7611,1.76115,1.761,1.761,34400001.0
2005-07-05 01:29:00,1.76115,1.76115,1.76107,1.7611,54100001.0
2005-07-05 01:30:00,1.7612,1.76125,1.76117,1.76117,63499999.0
2005-07-05 01:31:00,1.76129,1.76129,1.76116,1.76126,82199999.0
2005-07-05 01:32:00,1.76138,1.76138,1.76135,1.76138,40500000.0
2005-07-05 01:33:00,1.76095,1.76127,1.76084,1.76113,92099999.0
2005-07-05 01:34:00,1.76138,1.7614,1.76134,1.7614,62799999.0
2005-07-05 01:35:00,1.76131,1.76136,1.76127,1.76127,53700000.0
2005-07-05 01:36:00,1.76141,1.7616,1.76141,1.76144,34200000.0
2005-07-05 01:37:00,1.7615,1.76159,1.76146,1.76146,58699999.0
2005-07-05 01:38:00,1.76144,1.76154,1.76144,1.7615,63800000.0
2005-07-05 01:39:00,1.76153,1.76153,1.76144,1.76147,41499999.0
2005-07-05 01:40:00,1.76142,1.76159,1.76142,1.76153,30400000.0
2005-07-05 01:41:00,1.76148,1.76153,1.76138,1.76148,102900000.0
2005-07-05 01:42:00,1.76147,1.76152,1.76139,1.76142,50300000.0
2005-07-05 01:43:00,1.7614,1.76145,1.7614,1.76145,5100000.0
2005-07-05 01:44:00,1.76134,1.76134,1.76134,1.76134,14400000.0
2005-07-05 01:45:00,1.7613,1.7613,1.76116,1.76118,44100000.0
2005-07-05 01:46:00,1.76122,1.76128,1.76122,1.76128,65500001.0
2005-07-05 01:47:00,1.76133,1.76145,1.76129,1.76145,56000000.0
2005-07-05 01:48:00,1.76145,1.76145,1.76123,1.7613,52100001.0
2005-07-05 01:49:00,1.76127,1.76143,1.76127,1.76143,86799999.0
2005-07-05 01:50:00,1.76145,1.76145,1.76135,1.76135,24900000.0
2005-07-05 01:51:00,1.76142,1.76149,1.76139,1.76149,82099999.0
2005-07-05 01:52:00,1.76137,1.76144,1.76107,1.76123,42600000.0
2005-07-05 01:53:00,1.7614,1.76145,1.7614,1.76145,15600000.0
2005-07-05 01:54:00,1.76135,1.76145,1.76135,1.7614,30300000.0
2005-07-05 01:55:00,1.76134,1.76134,1.76124,1.76124,22499999.0
2005-07-05 01:56:00,1.76132,1.76135,1.7613,1.76133,61300000.0
2005-07-05 01:57:00,1.76122,1.76122,1.76109,1.76118,19000000.0
2005-07-05 01:58:00,1.76124,1.76137,1.76101,1.76123,18200000.0
2005-07-05 01:59:00,1.7612,1.7612,1.76118,1.7612,42800000.0
2005-07-05 02:00:00,1.76124,1.76133,1.76124,1.76133,34200000.0
2005-07-05 02:01:00,1.76122,1.76125,1.76121,1.76121,72600001.0
2005-07-05 02:02:00,1.76122,1.76132,1.76122,1.76132,27400000.0
2005-07-05 02:03:00,1.76147,1.76152,1.76143,1.76147,77800002.0
2005-07-05 02:04:00,1.76138,1.76145,1.76138,1.7614,17500000.0
2005-07-05 02:05:00,1.76135,1.76145,1.76135,1.76145,7200000.0
2005-07-05 02:06:00,1.76145,1.76145,1.76137,1.76145,18700000.0
2005-07-05 02:07:00,1.76147,1.76152,1.76147,1.76152,34600000.0
2005-07-05 02:08:00,1.76142,1.76146,1.76142,1.76146,10500000.0
2005-07-05 02:09:00,1.76148,1.76156,1.76147,1.76147,52299999.0
2005-07-05 02:10:00,1.76157,1.76162,1.76151,1.76152,126799997.0
2005-07-05 02:11:00,1.76158,1.76158,1.76145,1.76155,60700000.0
2005-07-05 02:12:00,1.76134,1.76144,1.76116,1.76122,91300001.0
2005-07-05 02:13:00,1.76154,1.76164,1.76153,1.76153,51600000.0
2005-07-05 02:14:00,1.76163,1.76173,1.76163,1.76163,29600000.0
2005-07-05 02:15:00,1.76162,1.76162,1.76143,1.76149,42100001.0
2005-07-05 02:16:00,1.76153,1.76153,1.76142,1.76142,33000000.0
2005-07-05 02:17:00,1.76135,1.7614,1.76116,1.7613,101799997.0
2005-07-05 02:18:00,1.76141,1.76153,1.76136,1.76153,93100001.0
2005-07-05 02:19:00,1.76148,1.76152,1.76141,1.76148,60200002.0
2005-07-05 02:20:00,1.76145,1.76145,1.76135,1.76145,70100000.0
2005-07-05 02:21:00,1.76142,1.7615,1.76135,1.7614,90599999.0
2005-07-05 02:22:00,1.76133,1.76142,1.76119,1.76119,95300001.0
2005-07-05 02:23:00,1.76125,1.76138,1.76125,1.76138,24900000.0
2005-07-05 02:24:00,1.7614,1.76145,1.7614,1.7614,52200000.0
2005-07-05 02:25:00,1.76133,1.76145,1.76133,1.7614,16000000.0
2005-07-05 02:26:00,1.7614,1.76145,1.76127,1.7614,82600000.0
2005-07-05 02:27:00,1.76135,1.76145,1.76135,1.76145,67899999.0
2005-07-05 02:28:00,1.76128,1.76132,1.76128,1.76132,18200000.0
2005-07-05 02:29:00,1.76106,1.76106,1.76063,1.76088,22900000.0
2005-07-05 02:30:00,1.76085,1.76093,1.76085,1.76093,40800000.0
2005-07-05 02:31:00,1.761,1.761,1.76062,1.7609,36100000.0
2005-07-05 02:32:00,1.76082,1.76082,1.76069,1.76078,41100000.0
2005-07-05 02:33:00,1.7607,1.76071,1.76068,1.76068,21100000.0
2005-07-05 02:34:00,1.76079,1.7609,1.76071,1.76071,54300000.0
2005-07-05 02:35:00,1.76072,1.76085,1.76072,1.76085,39400001.0
2005-07-05 02:36:00,1.76097,1.76116,1.76097,1.76102,30500000.0
2005-07-05 02:37:00,1.76103,1.7612,1.76103,1.76108,95000001.0
2005-07-05 02:38:00,1.76107,1.76123,1.76107,1.76123,52500001.0
2005-07-05 02:39:00,1.76124,1.76124,1.76114,1.76117,93100001.0
2005-07-05 02:40:00,1.76115,1.76137,1.76115,1.76137,33500000.0
2005-07-05 02:41:00,1.76135,1.76135,1.76115,1.76115,60999998.0
2005-07-05 02:42:00,1.76103,1.76103,1.76085,1.761,29300000.0
2005-07-05 02:43:00,1.76101,1.76109,1.76093,1.761,93099999.0
2005-07-05 02:44:00,1.76103,1.76131,1.76103,1.76118,129399998.0
2005-07-05 02:45:00,1.76123,1.76125,1.76116,1.76116,85500000.0
2005-07-05 02:46:00,1.76117,1.76124,1.76109,1.76109,45700000.0
2005-07-05 02:47:00,1.76118,1.76118,1.76097,1.76097,42299999.0
2005-07-05 02:48:00,1.76098,1.76098,1.76098,1.76098,19900000.0
2005-07-05 02:49:00,1.76095,1.76117,1.76095,1.76115,57800000.0
2005-07-05 02:50:00,1.76108,1.7612,1.76105,1.76117,58099999.0
2005-07-05 02:51:00,1.76121,1.76135,1.76121,1.76135,105600002.0
2005-07-05 02:52:00,1.76132,1.76138,1.76131,1.76137,31500000.0
2005-07-05 02:53:00,1.76136,1.76138,1.76133,1.76138,46800000.0
2005-07-05 02:54:00,1.76135,1.76138,1.7613,1.76135,74400001.0
2005-07-05 02:55:00,1.76125,1.76131,1.76118,1.76131,87400000.0
2005-07-05 02:56:00,1.76137,1.76143,1.76133,1.76139,98999999.0
2005-07-05 02:57:00,1.76142,1.76142,1.76123,1.76127,67800000.0
2005-07-05 02:58:00,1.76134,1.76134,1.76129,1.76129,11100000.0
2005-07-05 02:59:00,1.76125,1.76125,1.76115,1.76115,13100000.0
2005-07-05 03:00:00,1.76124,1.76134,1.76122,1.76122,41600000.0
2005-07-05 03:01:00,1.76126,1.76132,1.76122,1.76122,45099999.0
2005-07-05 03:02:00,1.76114,1.76124,1.76113,1.76113,37800001.0
2005-07-05 03:03:00,1.76115,1.76115,1.76105,1.76113,45700000.0
2005-07-05 03:04:00,1.76113,1.76113,1.76103,1.76104,53400000.0
2005-07-05 03:05:00,1.76098,1.76104,1.76092,1.76092,74800000.0
2005-07-05 03:06:00,1.76086,1.761,1.76084,1.76085,94900000.0
2005-07-05 03:07:00,1.76088,1.76088,1.76086,1.76088,33300000.0
2005-07-05 03:08:00,1.76058,1.76071,1.76058,1.76071,42299999.0
2005-07-05 03:09:00,1.76075,1.76075,1.76065,1.76075,20400000.0
2005-07-05 03:10:00,1.76075,1.76075,1.76068,1.7607,67399999.0
2005-07-05 03:11:00,1.76068,1.76068,1.76057,1.76057,21450000.0
2005-07-05 03:12:00,1.76043,1.76079,1.76025,1.76068,58200000.0
2005-07-05 03:13:00,1.76059,1.76063,1.76052,1.76053,93000001.0
2005-07-05 03:14:00,1.76053,1.76059,1.76044,1.7605,109899998.0
2005-07-05 03:15:00,1.76053,1.76053,1.76042,1.76042,15600000.0
2005-07-05 03:16:00,1.76045,1.76045,1.7604,1.76045,30999999.0
2005-07-05 03:17:00,1.7604,1.76041,1.76037,1.76038,66299999.0
2005-07-05 03:18:00,1.7603,1.76035,1.76028,1.76032,59099999.0
2005-07-05 03:19:00,1.76024,1.76033,1.76024,1.7603,35400000.0
2005-07-05 03:20:00,1.76023,1.76031,1.76023,1.76027,75450001.0
2005-07-05 03:21:00,1.76033,1.76037,1.76033,1.76037,20700000.0
2005-07-05 03:22:00,1.76042,1.76054,1.76042,1.76044,40899999.0
2005-07-05 03:23:00,1.76051,1.76051,1.76036,1.7605,77499999.0
2005-07-05 03:24:00,1.76047,1.76064,1.76047,1.76053,63900000.0
2005-07-05 03:25:00,1.7606,1.76065,1.76057,1.7606,55700000.0
2005-07-05 03:26:00,1.76058,1.76065,1.76058,1.76065,44300000.0
2005-07-05 03:27:00,1.76052,1.76052,1.76037,1.76042,51600000.0
2005-07-05 03:28:00,1.76045,1.76045,1.76038,1.76038,11600000.0
2005-07-05 03:29:00,1.76045,1.76045,1.7604,1.7604,28300000.0
2005-07-05 03:30:00,1.76045,1.76045,1.7604,1.7604,11000000.0
2005-07-05 03:31:00,1.76038,1.76049,1.76038,1.7604,21500000.0
2005-07-05 03:32:00,1.76045,1.76045,1.76038,1.76045,36500000.0
2005-07-05 03:33:00,1.76038,1.76038,1.76038,1.76038,18700000.0
2005-07-05 03:34:00,1.76036,1.76036,1.76029,1.76029,14500000.0
2005-07-05 03:35:00,1.76037,1.76037,1.76033,1.76033,10400000.0
2005-07-05 03:36:00,1.76023,1.76023,1.76009,1.76011,80900000.0
2005-07-05 03:37:00,1.76006,1.7601,1.75995,1.76007,26200000.0
2005-07-05 03:38:00,1.76004,1.76004,1.75985,1.75985,27900000.0
2005-07-05 03:39:00,1.7599,1.75995,1.7599,1.7599,64400000.0
2005-07-05 03:40:00,1.7597,1.7597,1.75897,1.75905,35200000.0
2005-07-05 03:41:00,1.75907,1.75918,1.75905,1.75905,45800001.0
2005-07-05 03:42:00,1.75899,1.75913,1.75867,1.75867,76199999.0
2005-07-05 03:43:00,1.759,1.759,1.75864,1.7587,25100000.0
2005-07-05 03:44:00,1.75877,1.75883,1.75877,1.75883,11500000.0
2005-07-05 03:45:00,1.75892,1.759,1.7589,1.75897,26800000.0
2005-07-05 03:46:00,1.75888,1.75898,1.75887,1.75891,58300001.0
2005-07-05 03:47:00,1.75885,1.75923,1.75866,1.7592,35300000.0
2005-07-05 03:48:00,1.759,1.75905,1.75895,1.75905,66900001.0
2005-07-05 03:49:00,1.759,1.75905,1.75895,1.75905,20200000.0
2005-07-05 03:50:00,1.75923,1.75935,1.75923,1.75935,10700000.0
2005-07-05 03:51:00,1.75961,1.75971,1.75961,1.75961,45700000.0
2005-07-05 03:52:00,1.75968,1.75982,1.75968,1.75982,50399999.0
2005-07-05 03:53:00,1.7598,1.75985,1.7598,1.75985,93100001.0
2005-07-05 03:54:00,1.75943,1.75974,1.75937,1.7596,40000000.0
2005-07-05 03:55:00,1.75978,1.75978,1.75976,1.75978,4300000.0
2005-07-05 03:56:00,1.75977,1.75983,1.75968,1.75983,38999999.0
2005-07-05 03:57:00,1.75992,1.76024,1.75992,1.76024,65000001.0
2005-07-05 03:58:00,1.75995,1.76,1.75936,1.76,73600000.0
2005-07-05 03:59:00,1.7601,1.76018,1.7601,1.76018,37199999.0
2005-07-05 04:00:00,1.76023,1.7603,1.76023,1.76029,52199998.0
2005-07-05 04:01:00,1.76015,1.76032,1.76015,1.76021,58900000.0
2005-07-05 04:02:00,1.76028,1.76032,1.76028,1.76032,14600000.0
2005-07-05 04:03:00,1.7603,1.7603,1.76025,1.7603,30300000.0
2005-07-05 04:04:00,1.76032,1.76047,1.76032,1.76047,52000000.0
2005-07-05 04:05:00,1.76067,1.76084,1.76067,1.76071,47400000.0
2005-07-05 04:06:00,1.76058,1.76066,1.76057,1.76059,74599998.0
2005-07-05 04:07:00,1.7606,1.76065,1.76053,1.76053,81599999.0
2005-07-05 04:08:00,1.76065,1.76065,1.76055,1.76065,81899999.0
2005-07-05 04:09:00,1.76067,1.76078,1.76067,1.76078,74900000.0
2005-07-05 04:10:00,1.76073,1.76097,1.76071,1.76089,77800000.0
2005-07-05 04:11:00,1.76102,1.76118,1.76102,1.76113,60100000.0
2005-07-05 04:12:00,1.76113,1.7612,1.7611,1.76112,39800000.0
2005-07-05 04:13:00,1.7611,1.7611,1.76068,1.76068,85499999.0
2005-07-05 04:14:00,1.76075,1.76095,1.76063,1.76063,70100001.0
2005-07-05 04:15:00,1.76067,1.76073,1.76061,1.76073,49600001.0
2005-07-05 04:16:00,1.7607,1.7608,1.7607,1.76071,33700000.0
2005-07-05 04:17:00,1.76073,1.76078,1.76067,1.76078,45100001.0
2005-07-05 04:18:00,1.7609,1.761,1.76089,1.76089,91500001.0
2005-07-05 04:19:00,1.76075,1.76077,1.7605,1.76064,49899999.0
2005-07-05 04:20:00,1.76074,1.76084,1.76072,1.76072,30400000.0
2005-07-05 04:21:00,1.76075,1.76077,1.76075,1.76075,43300000.0
2005-07-05 04:22:00,1.76072,1.76095,1.76072,1.76078,70300000.0
2005-07-05 04:23:00,1.76077,1.76078,1.76075,1.76078,24200000.0
2005-07-05 04:24:00,1.76082,1.7609,1.76074,1.76074,48400000.0
2005-07-05 04:25:00,1.76057,1.76057,1.76039,1.76039,20500000.0
2005-07-05 04:26:00,1.76048,1.76048,1.76037,1.76037,36200000.0
2005-07-05 04:27:00,1.76043,1.76056,1.76033,1.76049,46500000.0
2005-07-05 04:28:00,1.76038,1.76052,1.76037,1.76052,75800000.0
2005-07-05 04:29:00,1.76057,1.76063,1.76052,1.76063,131600002.0
2005-07-05 04:30:00,1.76056,1.76058,1.76056,1.76058,28600000.0
2005-07-05 04:31:00,1.7606,1.7606,1.7606,1.7606,13400000.0
2005-07-05 04:32:00,1.76062,1.76075,1.76062,1.76075,5200000.0
2005-07-05 04:33:00,1.7608,1.76087,1.76068,1.76068,70599998.0
2005-07-05 04:34:00,1.7609,1.7609,1.7609,1.7609,13100000.0
2005-07-05 04:35:00,1.76087,1.761,1.76087,1.76097,64699998.0
2005-07-05 04:36:00,1.76094,1.76111,1.7609,1.76098,60700001.0
2005-07-05 04:37:00,1.76095,1.76095,1.76085,1.7609,101500001.0
2005-07-05 04:38:00,1.7609,1.76095,1.7609,1.76095,26800000.0
2005-07-05 04:39:00,1.76082,1.76086,1.76049,1.76054,63900000.0
2005-07-05 04:40:00,1.76101,1.76102,1.76098,1.76098,20000000.0
2005-07-05 04:41:00,1.76096,1.76099,1.76096,1.76099,11300000.0
2005-07-05 04:42:00,1.76092,1.76095,1.76083,1.76083,67600002.0
2005-07-05 04:43:00,1.76087,1.76094,1.76086,1.76089,105600000.0
2005-07-05 04:44:00,1.7608,1.76087,1.7608,1.76082,40000001.0
2005-07-05 04:45:00,1.76086,1.76086,1.76079,1.76079,24700001.0
2005-07-05 04:46:00,1.76083,1.76096,1.76081,1.76084,96900000.0
2005-07-05 04:47:00,1.76078,1.76085,1.76078,1.7608,31900000.0
2005-07-05 04:48:00,1.76087,1.7609,1.76079,1.76088,46300000.0
2005-07-05 04:49:00,1.76075,1.761,1.76075,1.761,51300000.0
2005-07-05 04:50:00,1.76098,1.76101,1.76093,1.76093,40599999.0
2005-07-05 04:51:00,1.76096,1.76099,1.7609,1.7609,39800000.0
2005-07-05 04:52:00,1.76093,1.76099,1.76085,1.76085,68500000.0
2005-07-05 04:53:00,1.76084,1.76084,1.76084,1.76084,14500000.0
2005-07-05 04:54:00,1.76079,1.76091,1.76079,1.76089,16100000.0
2005-07-05 04:55:00,1.76093,1.76093,1.76079,1.76087,37700000.0
2005-07-05 04:56:00,1.76082,1.76091,1.7608,1.76087,87899998.0
2005-07-05 04:57:00,1.76079,1.76082,1.7607,1.76082,112599999.0
2005-07-05 04:58:00,1.76052,1.76084,1.76051,1.76083,60300000.0
2005-07-05 04:59:00,1.76082,1.76093,1.76082,1.76093,49099999.0
2005-07-05 05:00:00,1.76093,1.76094,1.76078,1.76088,69700000.0
2005-07-05 05:01:00,1.76092,1.76103,1.76092,1.76103,4900000.0
2005-07-05 05:02:00,1.76106,1.76108,1.76097,1.76104,115400001.0
2005-07-05 05:03:00,1.76092,1.76093,1.76064,1.76074,59100000.0
2005-07-05 05:04:00,1.761,1.761,1.761,1.761,3600000.0
2005-07-05 05:05:00,1.76077,1.7609,1.76056,1.76075,93600001.0
2005-07-05 05:06:00,1.76097,1.76105,1.76097,1.761,39900001.0
2005-07-05 05:07:00,1.76082,1.76082,1.76066,1.76072,97100000.0
2005-07-05 05:08:00,1.76095,1.76098,1.76087,1.76091,28200000.0
2005-07-05 05:09:00,1.76098,1.76107,1.76092,1.76104,66599999.0
2005-07-05 05:10:00,1.76091,1.76091,1.76079,1.76087,48600000.0
2005-07-05 05:11:00,1.7609,1.7609,1.7609,1.7609,2400000.0
2005-07-05 05:12:00,1.76091,1.76091,1.76089,1.76089,32600000.0
2005-07-05 05:13:00,1.7609,1.76095,1.7609,1.7609,12700000.0
2005-07-05 05:14:00,1.76088,1.76095,1.76081,1.76081,91100002.0
2005-07-05 05:15:00,1.76083,1.76085,1.76075,1.7608,77999998.0
2005-07-05 05:16:00,1.76077,1.76085,1.76075,1.7608,22500000.0
2005-07-05 05:17:00,1.76062,1.76075,1.7605,1.76065,130999999.0
2005-07-05 05:18:00,1.76078,1.76087,1.76078,1.76085,63100001.0
2005-07-05 05:19:00,1.76085,1.76099,1.76085,1.76093,53400000.0
2005-07-05 05:20:00,1.76084,1.76085,1.76068,1.76072,50900000.0
2005-07-05 05:21:00,1.76085,1.76105,1.76085,1.76099,36300000.0
2005-07-05 05:22:00,1.76101,1.76101,1.76088,1.76088,51200000.0
2005-07-05 05:23:00,1.76088,1.76088,1.76084,1.76084,20900000.0
2005-07-05 05:24:00,1.76075,1.7608,1.76075,1.7608,38700000.0
2005-07-05 05:25:00,1.76087,1.7609,1.76083,1.76087,69500001.0
2005-07-05 05:26:00,1.76078,1.76082,1.76072,1.76075,56400000.0
2005-07-05 05:27:00,1.76057,1.76057,1.76048,1.76048,7000000.0
2005-07-05 05:28:00,1.76,1.76,1.75913,1.75923,104099999.0
2005-07-05 05:29:00,1.75948,1.75964,1.75944,1.75964,30500000.0
2005-07-05 05:30:00,1.75976,1.75987,1.75976,1.75987,52599999.0
2005-07-05 05:31:00,1.75982,1.75984,1.75966,1.75971,80200000.0
2005-07-05 05:32:00,1.75967,1.75994,1.75967,1.75994,24000000.0
2005-07-05 05:33:00,1.76004,1.76008,1.75998,1.76008,34700000.0
2005-07-05 05:34:00,1.76013,1.76014,1.7598,1.76013,67700000.0
2005-07-05 05:35:00,1.76007,1.76024,1.76007,1.76012,118799997.0
2005-07-05 05:36:00,1.7601,1.76015,1.7601,1.76015,17600000.0
2005-07-05 05:37:00,1.76019,1.76025,1.7601,1.7601,39399999.0
2005-07-05 05:38:00,1.76024,1.76025,1.76024,1.76025,3200000.0
2005-07-05 05:39:00,1.7602,1.76031,1.76006,1.7602,78200000.0
2005-07-05 05:40:00,1.76022,1.76022,1.76002,1.76018,61400000.0
2005-07-05 05:41:00,1.76025,1.76035,1.76017,1.76017,43800001.0
2005-07-05 05:42:00,1.76022,1.76034,1.76022,1.76027,55546994.0
2005-07-05 05:43:00,1.76027,1.76039,1.76027,1.76034,62899999.0
2005-07-05 05:44:00,1.76035,1.76035,1.76028,1.76028,69699997.0
2005-07-05 05:45:00,1.76037,1.76038,1.76037,1.76038,32899999.0
2005-07-05 05:46:00,1.76039,1.76046,1.76039,1.76046,25900001.0
2005-07-05 05:47:00,1.76048,1.76053,1.76047,1.76053,55600001.0
2005-07-05 05:48:00,1.76057,1.76063,1.76053,1.76063,104700000.0
2005-07-05 05:49:00,1.76052,1.76058,1.76052,1.76053,17600000.0
2005-07-05 05:50:00,1.7606,1.76064,1.7606,1.76064,5200000.0
2005-07-05 05:51:00,1.76055,1.76058,1.76049,1.76058,61799999.0
2005-07-05 05:52:00,1.76061,1.76064,1.76058,1.76058,9600000.0
2005-07-05 05:53:00,1.76053,1.76078,1.76051,1.76078,45400000.0
2005-07-05 05:54:00,1.76083,1.76083,1.76062,1.76082,75200000.0
2005-07-05 05:55:00,1.76073,1.76074,1.76045,1.76056,83500000.0
2005-07-05 05:56:00,1.76077,1.76085,1.76077,1.7608,64900000.0
2005-07-05 05:57:00,1.7605,1.76057,1.76041,1.7605,88900000.0
2005-07-05 05:58:00,1.76085,1.76085,1.76075,1.7608,40900000.0
2005-07-05 05:59:00,1.76079,1.76089,1.76078,1.76088,33800000.0
2005-07-05 06:00:00,1.76097,1.76107,1.76091,1.76091,53800001.0
2005-07-05 06:01:00,1.76091,1.76099,1.76085,1.76087,52200000.0
2005-07-05 06:02:00,1.76088,1.76088,1.76079,1.76082,33900000.0
2005-07-05 06:03:00,1.7609,1.76092,1.76078,1.76087,71100001.0
2005-07-05 06:04:00,1.76085,1.76085,1.76085,1.76085,600000.0
2005-07-05 06:05:00,1.76082,1.7609,1.76081,1.76082,39600000.0
2005-07-05 06:06:00,1.76075,1.76087,1.76075,1.76085,69700000.0
2005-07-05 06:07:00,1.76093,1.76093,1.76081,1.76082,49300000.0
2005-07-05 06:08:00,1.76076,1.76079,1.76076,1.76079,10100000.0
2005-07-05 06:09:00,1.76066,1.76067,1.76047,1.76058,54299999.0
2005-07-05 06:10:00,1.76053,1.76053,1.76034,1.7605,71699999.0
2005-07-05 06:11:00,1.76052,1.76052,1.7604,1.7604,58900000.0
2005-07-05 06:12:00,1.76047,1.76052,1.76041,1.76042,84400000.0
2005-07-05 06:13:00,1.7602,1.76052,1.76016,1.7604,60999999.0
2005-07-05 06:14:00,1.76042,1.76042,1.76031,1.76032,25000000.0
2005-07-05 06:15:00,1.7604,1.76045,1.76026,1.76044,65400001.0
2005-07-05 06:16:00,1.76042,1.76055,1.76042,1.76045,95249999.0
2005-07-05 06:17:00,1.76046,1.76049,1.76035,1.76048,48400000.0
2005-07-05 06:18:00,1.7605,1.76055,1.76042,1.76042,83699998.0
2005-07-05 06:19:00,1.76046,1.76052,1.76046,1.76052,6400000.0
2005-07-05 06:20:00,1.7606,1.7606,1.76027,1.76038,70100000.0
2005-07-05 06:21:00,1.7604,1.76047,1.76033,1.76033,71100001.0
2005-07-05 06:22:00,1.76028,1.76035,1.76028,1.76035,98799999.0
2005-07-05 06:23:00,1.76041,1.76041,1.76034,1.7604,63300000.0
2005-07-05 06:24:00,1.76012,1.76015,1.75998,1.76012,94100000.0
2005-07-05 06:25:00,1.76045,1.76045,1.76028,1.7603,8900000.0
2005-07-05 06:26:00,1.76041,1.76052,1.76041,1.76043,67300001.0
2005-07-05 06:27:00,1.7605,1.76071,1.7605,1.76071,60100000.0
2005-07-05 06:28:00,1.76072,1.76111,1.76072,1.76111,39499999.0
2005-07-05 06:29:00,1.76114,1.76142,1.76114,1.76142,13300000.0
2005-07-05 06:30:00,1.76139,1.76139,1.7613,1.76138,57300000.0
2005-07-05 06:31:00,1.76128,1.76135,1.76128,1.7613,42700000.0
2005-07-05 06:32:00,1.76132,1.76138,1.76131,1.76138,56700000.0
2005-07-05 06:33:00,1.76137,1.76137,1.76128,1.76137,74699999.0
2005-07-05 06:34:00,1.76132,1.76139,1.76128,1.76128,36000000.0
2005-07-05 06:35:00,1.76128,1.76133,1.76117,1.76117,74399999.0
2005-07-05 06:36:00,1.7612,1.76125,1.7612,1.7612,39200000.0
2005-07-05 06:37:00,1.76121,1.76129,1.76121,1.76122,94500001.0
2005-07-05 06:38:00,1.76111,1.76115,1.76102,1.7611,64099999.0
2005-07-05 06:39:00,1.7611,1.7611,1.76089,1.76103,59400000.0
2005-07-05 06:40:00,1.76093,1.76107,1.76072,1.76072,36400000.0
2005-07-05 06:41:00,1.76068,1.761,1.76065,1.761,76800002.0
2005-07-05 06:42:00,1.76105,1.76105,1.76105,1.76105,2300000.0
2005-07-05 06:43:00,1.76105,1.76105,1.761,1.761,34699999.0
2005-07-05 06:44:00,1.761,1.76105,1.76095,1.761,56800001.0
2005-07-05 06:45:00,1.761,1.76105,1.7609,1.76098,52300000.0
2005-07-05 06:46:00,1.76105,1.76105,1.76095,1.76102,38600000.0
2005-07-05 06:47:00,1.76103,1.7612,1.761,1.761,87200001.0
2005-07-05 06:48:00,1.76108,1.76121,1.76106,1.76108,89400002.0
2005-07-05 06:49:00,1.761,1.76109,1.76099,1.76099,92299999.0
2005-07-05 06:50:00,1.761,1.761,1.761,1.761,18700001.0
2005-07-05 06:51:00,1.761,1.76105,1.7608,1.76083,102599998.0
2005-07-05 06:52:00,1.76081,1.7609,1.76058,1.76076,54900000.0
2005-07-05 06:53:00,1.76077,1.76085,1.76077,1.76078,43199999.0
2005-07-05 06:54:00,1.76082,1.76082,1.76066,1.76068,38000001.0
2005-07-05 06:55:00,1.76069,1.76089,1.76063,1.7608,100800002.0
2005-07-05 06:56:00,1.7607,1.76082,1.76067,1.76082,92000000.0
2005-07-05 06:57:00,1.76073,1.76091,1.76073,1.76088,74800001.0
2005-07-05 06:58:00,1.76087,1.76092,1.76082,1.76082,37400000.0
2005-07-05 06:59:00,1.76084,1.7609,1.76079,1.76079,11200000.0
2005-07-05 07:00:00,1.76099,1.76102,1.76098,1.76098,62900001.0
2005-07-05 07:01:00,1.76095,1.76101,1.76084,1.76087,22500000.0
2005-07-05 07:02:00,1.76097,1.76101,1.76097,1.76101,5000000.0
2005-07-05 07:03:00,1.761,1.76106,1.76096,1.76099,77000000.0
2005-07-05 07:04:00,1.76114,1.76121,1.76114,1.76117,15600000.0
2005-07-05 07:05:00,1.7611,1.7611,1.76091,1.76106,66099999.0
2005-07-05 07:06:00,1.76116,1.76116,1.76102,1.76105,59699999.0
2005-07-05 07:07:00,1.7611,1.7611,1.76092,1.76096,28200000.0
2005-07-05 07:08:00,1.76103,1.76103,1.76093,1.76103,31300000.0
2005-07-05 07:09:00,1.76102,1.76105,1.76096,1.76103,42500000.0
2005-07-05 07:10:00,1.761,1.76105,1.761,1.76105,34500000.0
2005-07-05 07:11:00,1.76095,1.76103,1.76091,1.76103,64099998.0
2005-07-05 07:12:00,1.76099,1.76099,1.76094,1.76094,15700000.0
2005-07-05 07:13:00,1.76095,1.76095,1.76085,1.76087,90899999.0
2005-07-05 07:14:00,1.7608,1.7608,1.76065,1.76073,127099999.0
2005-07-05 07:15:00,1.76073,1.76073,1.76047,1.76064,42700000.0
2005-07-05 07:16:00,1.76045,1.76057,1.76039,1.76057,118199999.0
2005-07-05 07:17:00,1.76057,1.76064,1.76052,1.76063,42100000.0
2005-07-05 07:18:00,1.76057,1.76057,1.76051,1.76051,27700000.0
2005-07-05 07:19:00,1.76045,1.76045,1.76036,1.76036,66400000.0
2005-07-05 07:20:00,1.76035,1.76045,1.76032,1.76045,72800000.0
2005-07-05 07:21:00,1.76038,1.76046,1.76034,1.76044,51000000.0
2005-07-05 07:22:00,1.76038,1.76045,1.76038,1.76045,35600000.0
2005-07-05 07:23:00,1.76053,1.76053,1.76052,1.76052,6700000.0
2005-07-05 07:24:00,1.76018,1.7606,1.76018,1.76035,105600001.0
2005-07-05 07:25:00,1.76057,1.76057,1.76041,1.76043,75599999.0
2005-07-05 07:26:00,1.76048,1.76052,1.76043,1.76047,49000000.0
2005-07-05 07:27:00,1.76035,1.76045,1.76035,1.76038,65699999.0
2005-07-05 07:28:00,1.76018,1.76036,1.76006,1.76026,74900000.0
2005-07-05 07:29:00,1.7605,1.76057,1.7605,1.76055,37599998.0
2005-07-05 07:30:00,1.76058,1.76062,1.76045,1.76045,28900000.0
2005-07-05 07:31:00,1.76038,1.76043,1.76035,1.7604,46500001.0
2005-07-05 07:32:00,1.7604,1.76045,1.7604,1.7604,48200000.0
2005-07-05 07:33:00,1.76047,1.7605,1.76035,1.76038,45300000.0
2005-07-05 07:34:00,1.76048,1.76048,1.76037,1.7604,67600001.0
2005-07-05 07:35:00,1.76045,1.76048,1.76035,1.7604,130500000.0
2005-07-05 07:36:00,1.76045,1.76045,1.7604,1.7604,104199997.0
2005-07-05 07:37:00,1.7604,1.7605,1.76033,1.76033,73100000.0
2005-07-05 07:38:00,1.76016,1.7602,1.76016,1.7602,2200000.0
2005-07-05 07:39:00,1.76003,1.76006,1.7599,1.7599,42300000.0
2005-07-05 07:40:00,1.75987,1.75987,1.75967,1.75972,34500000.0
2005-07-05 07:41:00,1.75975,1.76011,1.75975,1.76002,93000001.0
2005-07-05 07:42:00,1.76023,1.76029,1.75957,1.75957,45800001.0
2005-07-05 07:43:00,1.75936,1.75936,1.7585,1.75853,173799996.0
2005-07-05 07:44:00,1.7584,1.75855,1.75809,1.75809,37500000.0
2005-07-05 07:45:00,1.75787,1.75794,1.75757,1.75757,91299998.0
2005-07-05 07:46:00,1.75763,1.75796,1.75763,1.75791,31400000.0
2005-07-05 07:47:00,1.75808,1.75824,1.75808,1.75815,40100000.0
2005-07-05 07:48:00,1.75816,1.75831,1.75811,1.75822,77800000.0
2005-07-05 07:49:00,1.75813,1.75813,1.75799,1.75805,33700000.0
2005-07-05 07:50:00,1.75807,1.7581,1.75807,1.7581,18600000.0
2005-07-05 07:51:00,1.75818,1.75818,1.75798,1.75813,28400000.0
2005-07-05 07:52:00,1.75817,1.75819,1.75805,1.75813,39100000.0
2005-07-05 07:53:00,1.75804,1.75804,1.75804,1.75804,36600001.0
2005-07-05 07:54:00,1.75771,1.75808,1.75766,1.75805,112299997.0
2005-07-05 07:55:00,1.75797,1.75797,1.75759,1.75759,13200000.0
2005-07-05 07:56:00,1.75761,1.75762,1.75761,1.75762,9000000.0
2005-07-05 07:57:00,1.75762,1.75768,1.75749,1.75757,78899999.0
2005-07-05 07:58:00,1.75752,1.75775,1.75752,1.75763,41100000.0
2005-07-05 07:59:00,1.75772,1.75779,1.7576,1.75772,75000002.0
2005-07-05 08:00:00,1.75769,1.75776,1.75766,1.75776,91900000.0
2005-07-05 08:01:00,1.75778,1.7579,1.75775,1.75775,101500001.0
2005-07-05 08:02:00,1.75785,1.75796,1.75784,1.75784,93799999.0
2005-07-05 08:03:00,1.75779,1.75784,1.7577,1.7577,34400000.0
2005-07-05 08:04:00,1.75772,1.75779,1.7574,1.75752,59499999.0
2005-07-05 08:05:00,1.75733,1.75733,1.75717,1.75727,39400000.0
2005-07-05 08:06:00,1.75716,1.75722,1.75716,1.75722,8000000.0
2005-07-05 08:07:00,1.75714,1.75733,1.75714,1.75728,82200000.0
2005-07-05 08:08:00,1.75745,1.75758,1.75745,1.75756,61900000.0
2005-07-05 08:09:00,1.75744,1.75745,1.75732,1.75745,38170000.0
2005-07-05 08:10:00,1.75739,1.75742,1.75733,1.75737,108799997.0
2005-07-05 08:11:00,1.75739,1.75749,1.75739,1.75749,42000000.0
2005-07-05 08:12:00,1.75747,1.75747,1.75732,1.75738,35300000.0
2005-07-05 08:13:00,1.75744,1.7575,1.75735,1.75735,27700000.0
2005-07-05 08:14:00,1.75726,1.75729,1.75713,1.75718,37499999.0
2005-07-05 08:15:00,1.7573,1.75747,1.75725,1.75747,67000001.0
2005-07-05 08:16:00,1.75749,1.75783,1.75749,1.75776,68599999.0
2005-07-05 08:17:00,1.75785,1.75812,1.75785,1.75803,104700000.0
2005-07-05 08:18:00,1.75815,1.75824,1.75793,1.75797,37600001.0
2005-07-05 08:19:00,1.75798,1.75803,1.75794,1.75798,63700001.0
2005-07-05 08:20:00,1.7579,1.7579,1.75759,1.75759,58299999.0
2005-07-05 08:21:00,1.75745,1.75754,1.75736,1.75748,73700000.0
2005-07-05 08:22:00,1.75742,1.75742,1.75726,1.75735,97900003.0
2005-07-05 08:23:00,1.75742,1.75748,1.75742,1.75748,56100001.0
2005-07-05 08:24:00,1.75767,1.75791,1.75767,1.75787,84400001.0
2005-07-05 08:25:00,1.75763,1.75777,1.75759,1.75776,49500000.0
2005-07-05 08:26:00,1.75767,1.75767,1.75749,1.75752,50000001.0
2005-07-05 08:27:00,1.75749,1.7576,1.75743,1.75743,101299999.0
2005-07-05 08:28:00,1.75731,1.75743,1.75726,1.75726,49400000.0
2005-07-05 08:29:00,1.75667,1.75667,1.75511,1.75511,31500001.0
2005-07-05 08:30:00,1.75504,1.7553,1.75499,1.7553,55299999.0
2005-07-05 08:31:00,1.75533,1.75549,1.75529,1.75539,58800001.0
2005-07-05 08:32:00,1.75504,1.75504,1.75459,1.75464,74300000.0
2005-07-05 08:33:00,1.75458,1.75491,1.75458,1.7549,72950001.0
2005-07-05 08:34:00,1.7549,1.75507,1.7549,1.75502,57400001.0
2005-07-05 08:35:00,1.7551,1.7551,1.75465,1.7547,79400002.0
2005-07-05 08:36:00,1.7546,1.75462,1.75424,1.75424,59900000.0
2005-07-05 08:37:00,1.75429,1.75435,1.75395,1.75395,41300000.0
2005-07-05 08:38:00,1.75387,1.75402,1.75384,1.75391,72600001.0
2005-07-05 08:39:00,1.75397,1.75397,1.7535,1.7535,40400001.0
2005-07-05 08:40:00,1.75331,1.75353,1.75331,1.75338,102700000.0
2005-07-05 08:41:00,1.75335,1.75335,1.75263,1.75278,96499999.0
2005-07-05 08:42:00,1.75291,1.75313,1.75269,1.75272,92099999.0
2005-07-05 08:43:00,1.7527,1.75311,1.75262,1.75311,64400000.0
2005-07-05 08:44:00,1.75302,1.75308,1.7527,1.75274,102400001.0
2005-07-05 08:45:00,1.75253,1.75253,1.75222,1.75223,29700000.0
2005-07-05 08:46:00,1.75233,1.75252,1.75233,1.75252,54100001.0
2005-07-05 08:47:00,1.7525,1.75259,1.75249,1.7525,52800000.0
2005-07-05 08:48:00,1.75255,1.75257,1.75245,1.75251,65800000.0
2005-07-05 08:49:00,1.7527,1.75307,1.7527,1.75303,35100000.0
2005-07-05 08:50:00,1.75297,1.75309,1.7528,1.7528,70499999.0
2005-07-05 08:51:00,1.75274,1.75308,1.75274,1.75306,45900000.0
2005-07-05 08:52:00,1.75288,1.75305,1.75288,1.75305,39600000.0
2005-07-05 08:53:00,1.75306,1.75306,1.75277,1.7528,120399998.0
2005-07-05 08:54:00,1.75281,1.75336,1.75266,1.75336,49700000.0
2005-07-05 08:55:00,1.75347,1.75381,1.75345,1.75381,49299999.0
2005-07-05 08:56:00,1.75373,1.75373,1.75334,1.75334,53300000.0
2005-07-05 08:57:00,1.75352,1.75366,1.75344,1.75344,60200000.0
2005-07-05 08:58:00,1.75354,1.75357,1.75337,1.75357,94700002.0
2005-07-05 08:59:00,1.75361,1.75361,1.75333,1.75333,43700000.0
2005-07-05 09:00:00,1.75322,1.75326,1.75311,1.75315,83400001.0
2005-07-05 09:01:00,1.75318,1.75318,1.75301,1.75301,19900000.0
2005-07-05 09:02:00,1.75286,1.75286,1.75247,1.75247,32300000.0
2005-07-05 09:03:00,1.75244,1.75244,1.75206,1.75217,116599999.0
2005-07-05 09:04:00,1.75206,1.75206,1.75186,1.75194,75800000.0
2005-07-05 09:05:00,1.75158,1.75158,1.74999,1.75047,51900000.0
2005-07-05 09:06:00,1.75063,1.75096,1.75043,1.75085,54499999.0
2005-07-05 09:07:00,1.75085,1.75129,1.75085,1.75113,116600000.0
2005-07-05 09:08:00,1.75115,1.75171,1.75115,1.75171,127200000.0
2005-07-05 09:09:00,1.75182,1.75184,1.75152,1.75171,50700000.0
2005-07-05 09:10:00,1.75165,1.75165,1.75157,1.75165,30200000.0
2005-07-05 09:11:00,1.75169,1.75199,1.75169,1.75191,74899998.0
2005-07-05 09:12:00,1.75192,1.75217,1.75186,1.75209,42800000.0
2005-07-05 09:13:00,1.75209,1.75237,1.75209,1.75233,30100000.0
2005-07-05 09:14:00,1.7523,1.75248,1.75217,1.75245,38100000.0
2005-07-05 09:15:00,1.75244,1.7525,1.75235,1.75248,77500000.0
2005-07-05 09:16:00,1.75238,1.75246,1.75233,1.75246,26900000.0
2005-07-05 09:17:00,1.75265,1.75295,1.75265,1.75295,81999999.0
2005-07-05 09:18:00,1.75293,1.75302,1.75282,1.75302,31800000.0
2005-07-05 09:19:00,1.75308,1.75327,1.75298,1.75327,30200000.0
2005-07-05 09:20:00,1.75342,1.75349,1.75335,1.75335,23700000.0
2005-07-05 09:21:00,1.75333,1.75333,1.75312,1.75327,38700000.0
2005-07-05 09:22:00,1.75326,1.75374,1.75326,1.75374,71199999.0
2005-07-05 09:23:00,1.75381,1.75395,1.75373,1.7538,74700000.0
2005-07-05 09:24:00,1.75407,1.7546,1.75407,1.7546,40900001.0
2005-07-05 09:25:00,1.75443,1.75443,1.75409,1.7541,34500000.0
2005-07-05 09:26:00,1.75384,1.75384,1.75347,1.75355,28300000.0
2005-07-05 09:27:00,1.75368,1.75368,1.75355,1.75358,36099999.0
2005-07-05 09:28:00,1.7536,1.7536,1.75336,1.75336,57899999.0
2005-07-05 09:29:00,1.75347,1.75347,1.7531,1.7531,72900000.0
2005-07-05 09:30:00,1.75288,1.75308,1.75276,1.75308,42500000.0
2005-07-05 09:31:00,1.75315,1.75315,1.75257,1.75266,100700000.0
2005-07-05 09:32:00,1.75268,1.7528,1.75268,1.75272,13700000.0
2005-07-05 09:33:00,1.7529,1.75324,1.7529,1.75312,72200000.0
2005-07-05 09:34:00,1.75315,1.75315,1.75298,1.75298,18300000.0
2005-07-05 09:35:00,1.75311,1.75333,1.75301,1.75318,89650000.0
2005-07-05 09:36:00,1.75303,1.75331,1.75303,1.7532,41100000.0
2005-07-05 09:37:00,1.75319,1.7533,1.7531,1.75328,42100000.0
2005-07-05 09:38:00,1.75336,1.75341,1.75325,1.75337,79399997.0
2005-07-05 09:39:00,1.75321,1.7533,1.75287,1.75287,94900000.0
2005-07-05 09:40:00,1.75283,1.75287,1.75283,1.75283,27700000.0
2005-07-05 09:41:00,1.75268,1.75302,1.75268,1.75301,52000000.0
2005-07-05 09:42:00,1.75306,1.75308,1.75296,1.75299,64300000.0
2005-07-05 09:43:00,1.75305,1.75311,1.75305,1.75308,26999999.0
2005-07-05 09:44:00,1.75318,1.75332,1.75303,1.75332,98900000.0
2005-07-05 09:45:00,1.75334,1.75334,1.7532,1.75327,52100000.0
2005-07-05 09:46:00,1.7534,1.75352,1.75333,1.75352,59600001.0
2005-07-05 09:47:00,1.75352,1.75358,1.75346,1.75358,53399999.0
2005-07-05 09:48:00,1.75367,1.7537,1.75345,1.75345,33700000.0
2005-07-05 09:49:00,1.75347,1.75347,1.75297,1.75306,62100000.0
2005-07-05 09:50:00,1.75299,1.75323,1.75289,1.75289,81699999.0
2005-07-05 09:51:00,1.75281,1.75281,1.75263,1.75263,60000000.0
2005-07-05 09:52:00,1.75262,1.75272,1.75258,1.75258,27000000.0
2005-07-05 09:53:00,1.75247,1.7527,1.75237,1.7527,59799998.0
2005-07-05 09:54:00,1.75267,1.75335,1.75262,1.75335,101100002.0
2005-07-05 09:55:00,1.75355,1.75364,1.75336,1.75345,71300001.0
2005-07-05 09:56:00,1.75383,1.75402,1.75377,1.75395,33700000.0
2005-07-05 09:57:00,1.75409,1.75409,1.75388,1.75404,85400002.0
2005-07-05 09:58:00,1.75418,1.75418,1.75403,1.75403,41400000.0
2005-07-05 09:59:00,1.75397,1.75435,1.75397,1.75435,31600000.0
2005-07-05 10:00:00,1.75427,1.75427,1.75392,1.75392,29600000.0
2005-07-05 10:01:00,1.75383,1.75401,1.75375,1.75382,61700000.0
2005-07-05 10:02:00,1.75368,1.75368,1.75342,1.75342,21100000.0
2005-07-05 10:03:00,1.75341,1.75341,1.75313,1.75313,59600001.0
2005-07-05 10:04:00,1.75308,1.75309,1.75294,1.75294,53699999.0
2005-07-05 10:05:00,1.75283,1.75283,1.75267,1.75274,43200000.0
2005-07-05 10:06:00,1.75262,1.75262,1.75248,1.75248,50100000.0
2005-07-05 10:07:00,1.75272,1.75303,1.75272,1.75303,41100000.0
2005-07-05 10:08:00,1.75312,1.75318,1.753,1.75306,102200002.0
2005-07-05 10:09:00,1.75325,1.75328,1.75297,1.75297,72600000.0
2005-07-05 10:10:00,1.75293,1.75309,1.75293,1.75308,88900002.0
2005-07-05 10:11:00,1.75306,1.75312,1.75299,1.75299,92100001.0
2005-07-05 10:12:00,1.75311,1.75319,1.75304,1.75313,58600001.0
2005-07-05 10:13:00,1.75312,1.75321,1.75312,1.75312,34700000.0
2005-07-05 10:14:00,1.75317,1.75346,1.75317,1.75345,57900001.0
2005-07-05 10:15:00,1.75338,1.75345,1.75321,1.7534,37800000.0
2005-07-05 10:16:00,1.75337,1.75337,1.75302,1.75302,23600000.0
2005-07-05 10:17:00,1.75286,1.75286,1.75273,1.75273,48600000.0
2005-07-05 10:18:00,1.7528,1.75285,1.75272,1.75277,78300000.0
2005-07-05 10:19:00,1.75268,1.75282,1.75268,1.75282,87400001.0
2005-07-05 10:20:00,1.7528,1.75285,1.75278,1.7528,53699999.0
2005-07-05 10:21:00,1.75283,1.753,1.75283,1.753,70800001.0
2005-07-05 10:22:00,1.75309,1.75316,1.75309,1.75316,17700000.0
2005-07-05 10:23:00,1.75327,1.75401,1.75327,1.75401,77470000.0
2005-07-05 10:24:00,1.75442,1.7554,1.75442,1.7554,53700000.0
2005-07-05 10:25:00,1.75537,1.75655,1.75537,1.75655,39900000.0
2005-07-05 10:26:00,1.75663,1.75696,1.75651,1.75659,76500002.0
2005-07-05 10:27:00,1.75605,1.75605,1.75517,1.7552,66500000.0
2005-07-05 10:28:00,1.75543,1.75588,1.75543,1.75573,45599999.0
2005-07-05 10:29:00,1.75562,1.75564,1.75535,1.75535,36900000.0
2005-07-05 10:30:00,1.75531,1.75533,1.75478,1.75479,46500000.0
2005-07-05 10:31:00,1.75495,1.7553,1.75495,1.75518,98300002.0
2005-07-05 10:32:00,1.7551,1.75521,1.75481,1.75521,45800000.0
2005-07-05 10:33:00,1.7555,1.75554,1.75512,1.75528,73400000.0
2005-07-05 10:34:00,1.75555,1.75615,1.75555,1.75615,14000000.0
2005-07-05 10:35:00,1.75655,1.75721,1.75655,1.75721,30500001.0
2005-07-05 10:36:00,1.75766,1.75784,1.75766,1.75784,1900000.0
2005-07-05 10:37:00,1.75842,1.75873,1.75814,1.75867,59800000.0
2005-07-05 10:38:00,1.75903,1.75903,1.75861,1.75901,58300001.0
2005-07-05 10:39:00,1.759,1.75903,1.75831,1.75831,55100000.0
2005-07-05 10:40:00,1.75833,1.75846,1.75821,1.75846,53800000.0
2005-07-05 10:41:00,1.75846,1.75864,1.7584,1.7584,86600000.0
2005-07-05 10:42:00,1.75845,1.75857,1.75834,1.75854,97000002.0
2005-07-05 10:43:00,1.7586,1.7586,1.75824,1.75842,67400000.0
2005-07-05 10:44:00,1.75852,1.75867,1.75852,1.7586,22300000.0
2005-07-05 10:45:00,1.75858,1.75911,1.7585,1.75911,55100000.0
2005-07-05 10:46:00,1.75918,1.75927,1.75912,1.75915,56400000.0
2005-07-05 10:47:00,1.75908,1.75919,1.75894,1.75906,62400001.0
2005-07-05 10:48:00,1.75916,1.75931,1.75903,1.75931,43500000.0
2005-07-05 10:49:00,1.75928,1.75965,1.75926,1.75961,46000000.0
2005-07-05 10:50:00,1.75974,1.76031,1.75974,1.76024,64800001.0
2005-07-05 10:51:00,1.76044,1.76091,1.76044,1.76091,88600000.0
2005-07-05 10:52:00,1.76113,1.76113,1.76074,1.76075,55300000.0
2005-07-05 10:53:00,1.7606,1.76063,1.76048,1.76063,23400000.0
2005-07-05 10:54:00,1.76065,1.76065,1.76043,1.76044,24300001.0
2005-07-05 10:55:00,1.76049,1.76066,1.76038,1.76066,89199999.0
2005-07-05 10:56:00,1.76072,1.76072,1.76035,1.76035,112300000.0
2005-07-05 10:57:00,1.76025,1.76028,1.76006,1.76013,30100000.0
2005-07-05 10:58:00,1.75976,1.75987,1.75957,1.75957,113900000.0
2005-07-05 10:59:00,1.75944,1.7597,1.75944,1.7597,95500000.0
2005-07-05 11:00:00,1.75983,1.76016,1.75983,1.76016,42099999.0
2005-07-05 11:01:00,1.76008,1.76008,1.75965,1.75978,50600000.0
2005-07-05 11:02:00,1.75984,1.76008,1.75984,1.75992,156500002.0
2005-07-05 11:03:00,1.75982,1.75997,1.75959,1.75997,62200000.0
2005-07-05 11:04:00,1.75999,1.76007,1.75906,1.75906,79400000.0
2005-07-05 11:05:00,1.75886,1.75899,1.75863,1.75896,112399998.0
2005-07-05 11:06:00,1.75913,1.75913,1.75893,1.75894,83100001.0
2005-07-05 11:07:00,1.75896,1.75898,1.75881,1.75898,57800000.0
2005-07-05 11:08:00,1.75896,1.75896,1.75828,1.7583,56000000.0
2005-07-05 11:09:00,1.75818,1.75883,1.75818,1.75873,62600000.0
2005-07-05 11:10:00,1.75871,1.75871,1.75843,1.75849,26800000.0
2005-07-05 11:11:00,1.7584,1.7584,1.75779,1.75779,93300002.0
2005-07-05 11:12:00,1.75775,1.75781,1.75766,1.75771,45200000.0
2005-07-05 11:13:00,1.75784,1.75784,1.75746,1.75751,40700000.0
2005-07-05 11:14:00,1.75752,1.75758,1.75751,1.75758,48800000.0
2005-07-05 11:15:00,1.75767,1.75781,1.75767,1.75774,82499998.0
2005-07-05 11:16:00,1.75753,1.75753,1.75731,1.75735,55200000.0
2005-07-05 11:17:00,1.75731,1.75735,1.75718,1.75735,63900000.0
2005-07-05 11:18:00,1.75747,1.75754,1.75737,1.75754,73200001.0
2005-07-05 11:19:00,1.75752,1.75765,1.75746,1.75746,107299999.0
2005-07-05 11:20:00,1.75752,1.75753,1.75752,1.75753,42000001.0
2005-07-05 11:21:00,1.75772,1.75772,1.75747,1.75747,61199999.0
2005-07-05 11:22:00,1.75745,1.75751,1.75739,1.75739,147900000.0
2005-07-05 11:23:00,1.75742,1.75752,1.75742,1.75748,28900000.0
2005-07-05 11:24:00,1.75751,1.75762,1.75739,1.7576,43000000.0
2005-07-05 11:25:00,1.75735,1.75741,1.7573,1.75741,52400000.0
2005-07-05 11:26:00,1.75747,1.75753,1.75746,1.75746,60300001.0
2005-07-05 11:27:00,1.75748,1.75748,1.75738,1.75738,53800000.0
2005-07-05 11:28:00,1.75741,1.75741,1.75722,1.75722,30000000.0
2005-07-05 11:29:00,1.75717,1.75717,1.75697,1.75712,118000000.0
2005-07-05 11:30:00,1.75708,1.75711,1.75673,1.75673,150600000.0
2005-07-05 11:31:00,1.75668,1.75668,1.7564,1.75653,54800000.0
2005-07-05 11:32:00,1.75652,1.75668,1.75652,1.75668,92099999.0
2005-07-05 11:33:00,1.75653,1.75653,1.75616,1.7562,59700001.0
2005-07-05 11:34:00,1.75617,1.75617,1.75592,1.75601,26800000.0
2005-07-05 11:35:00,1.75612,1.75613,1.75561,1.75568,114499999.0
2005-07-05 11:36:00,1.75557,1.75574,1.75554,1.75574,78399999.0
2005-07-05 11:37:00,1.75577,1.75589,1.75574,1.75582,74700001.0
2005-07-05 11:38:00,1.75593,1.75607,1.75586,1.75607,32800000.0
2005-07-05 11:39:00,1.75595,1.75608,1.75595,1.75601,25400000.0
2005-07-05 11:40:00,1.75592,1.75599,1.75576,1.75584,59900000.0
2005-07-05 11:41:00,1.7559,1.75603,1.7559,1.75599,18500000.0
2005-07-05 11:42:00,1.75596,1.75601,1.7559,1.7559,112200002.0
2005-07-05 11:43:00,1.75583,1.75583,1.75564,1.75566,100399998.0
2005-07-05 11:44:00,1.7554,1.75558,1.75524,1.75558,72800000.0
2005-07-05 11:45:00,1.75577,1.75585,1.75574,1.7558,70800000.0
2005-07-05 11:46:00,1.75589,1.75601,1.75588,1.75592,80000000.0
2005-07-05 11:47:00,1.75597,1.75612,1.75596,1.756,77200000.0
2005-07-05 11:48:00,1.75603,1.75603,1.75586,1.75587,117199999.0
2005-07-05 11:49:00,1.75582,1.75588,1.75573,1.75573,54100001.0
2005-07-05 11:50:00,1.7557,1.75582,1.75564,1.75582,53600000.0
2005-07-05 11:51:00,1.75584,1.75585,1.75577,1.75585,40200000.0
2005-07-05 11:52:00,1.75596,1.75627,1.75587,1.75627,61500002.0
2005-07-05 11:53:00,1.75632,1.7564,1.7563,1.7563,54099999.0
2005-07-05 11:54:00,1.75614,1.75614,1.75583,1.75603,182899997.0
2005-07-05 11:55:00,1.7561,1.75614,1.7561,1.75612,13500000.0
2005-07-05 11:56:00,1.75607,1.75609,1.75603,1.75607,51899999.0
2005-07-05 11:57:00,1.75612,1.75619,1.75605,1.75616,146200001.0
2005-07-05 11:58:00,1.75605,1.75608,1.75589,1.75589,44950000.0
2005-07-05 11:59:00,1.75592,1.75616,1.75577,1.7558,60100000.0
2005-07-05 12:00:00,1.75575,1.75582,1.75545,1.75545,51800000.0
2005-07-05 12:01:00,1.75502,1.75511,1.75429,1.75429,80000000.0
2005-07-05 12:02:00,1.75417,1.75418,1.75402,1.7541,69999999.0
2005-07-05 12:03:00,1.7541,1.75413,1.75401,1.75413,52700000.0
2005-07-05 12:04:00,1.75424,1.75448,1.75424,1.75443,85599999.0
2005-07-05 12:05:00,1.75452,1.75452,1.75437,1.75438,83800000.0
2005-07-05 12:06:00,1.75437,1.75437,1.75424,1.7543,40299999.0
2005-07-05 12:07:00,1.7544,1.7547,1.7544,1.7547,100700001.0
2005-07-05 12:08:00,1.75467,1.75467,1.75459,1.75459,45999999.0
2005-07-05 12:09:00,1.75465,1.75467,1.7545,1.75455,105600002.0
2005-07-05 12:10:00,1.75458,1.75458,1.75423,1.75423,38399999.0
2005-07-05 12:11:00,1.75406,1.75406,1.754,1.754,74199998.0
2005-07-05 12:12:00,1.75396,1.75415,1.75391,1.75411,62300001.0
2005-07-05 12:13:00,1.75405,1.7542,1.75397,1.7542,62400000.0
2005-07-05 12:14:00,1.75429,1.75438,1.75428,1.75438,10200000.0
2005-07-05 12:15:00,1.75445,1.75458,1.75442,1.75453,150999998.0
2005-07-05 12:16:00,1.75464,1.75484,1.75464,1.75479,91100002.0
2005-07-05 12:17:00,1.75483,1.75492,1.75483,1.7549,39399999.0
2005-07-05 12:18:00,1.75487,1.75487,1.7548,1.75487,52199999.0
2005-07-05 12:19:00,1.75488,1.75508,1.75478,1.75508,54300000.0
2005-07-05 12:20:00,1.75532,1.75539,1.75506,1.75515,75200001.0
2005-07-05 12:21:00,1.75501,1.75509,1.75494,1.75501,133900002.0
2005-07-05 12:22:00,1.75495,1.755,1.75495,1.75499,97900000.0
2005-07-05 12:23:00,1.75497,1.75511,1.75497,1.75507,30100000.0
2005-07-05 12:24:00,1.75515,1.75529,1.75515,1.75521,31700001.0
2005-07-05 12:25:00,1.75518,1.75529,1.75517,1.75522,51200000.0
2005-07-05 12:26:00,1.75515,1.75515,1.75491,1.75492,50900000.0
2005-07-05 12:27:00,1.75488,1.755,1.75486,1.755,25200000.0
2005-07-05 12:28:00,1.75507,1.75509,1.75492,1.75492,55400000.0
2005-07-05 12:29:00,1.75514,1.75543,1.75505,1.75543,53900001.0
2005-07-05 12:30:00,1.75553,1.75585,1.75553,1.75581,80000000.0
2005-07-05 12:31:00,1.75582,1.75612,1.75582,1.75597,146399997.0
2005-07-05 12:32:00,1.75586,1.75586,1.75545,1.75551,45899999.0
2005-07-05 12:33:00,1.7556,1.75599,1.75558,1.75599,29400000.0
2005-07-05 12:34:00,1.75608,1.75608,1.75602,1.75602,22999999.0
2005-07-05 12:35:00,1.75605,1.75605,1.75598,1.75605,36000000.0
2005-07-05 12:36:00,1.75606,1.75613,1.75597,1.75613,104349998.0
2005-07-05 12:37:00,1.75607,1.75615,1.75602,1.75602,21500000.0
2005-07-05 12:38:00,1.7558,1.7558,1.75558,1.75572,38200001.0
2005-07-05 12:39:00,1.75571,1.75587,1.75571,1.75577,98899999.0
2005-07-05 12:40:00,1.7558,1.7559,1.75576,1.7559,72600000.0
2005-07-05 12:41:00,1.75583,1.75595,1.75583,1.75595,48899999.0
2005-07-05 12:42:00,1.75591,1.75591,1.75584,1.75588,19000000.0
2005-07-05 12:43:00,1.7559,1.75603,1.75588,1.75603,62500000.0
2005-07-05 12:44:00,1.75609,1.75612,1.75598,1.75605,83400000.0
2005-07-05 12:45:00,1.75611,1.75628,1.75611,1.75625,84900000.0
2005-07-05 12:46:00,1.75638,1.75661,1.75636,1.75658,28000000.0
2005-07-05 12:47:00,1.75651,1.75653,1.75642,1.75642,111500002.0
2005-07-05 12:48:00,1.7564,1.75648,1.7564,1.75648,73100000.0
2005-07-05 12:49:00,1.75654,1.75654,1.75632,1.75642,59600002.0
2005-07-05 12:50:00,1.75643,1.75646,1.75632,1.75646,86599999.0
2005-07-05 12:51:00,1.75632,1.75642,1.75624,1.75642,41600000.0
2005-07-05 12:52:00,1.75635,1.75637,1.75594,1.75594,104399998.0
2005-07-05 12:53:00,1.75587,1.75588,1.75547,1.75547,43300000.0
2005-07-05 12:54:00,1.75528,1.75536,1.75521,1.75526,38700000.0
2005-07-05 12:55:00,1.75505,1.75505,1.7547,1.75477,37400000.0
2005-07-05 12:56:00,1.75482,1.75538,1.75482,1.75538,21700000.0
2005-07-05 12:57:00,1.75488,1.75488,1.75467,1.75468,57700001.0
2005-07-05 12:58:00,1.75463,1.75463,1.75431,1.75447,44100000.0
2005-07-05 12:59:00,1.75408,1.75427,1.75408,1.75427,21600000.0
2005-07-05 13:00:00,1.75423,1.75432,1.75413,1.75432,125900000.0
2005-07-05 13:01:00,1.75427,1.7544,1.75427,1.75435,45300000.0
2005-07-05 13:02:00,1.75433,1.75444,1.75431,1.75442,110099999.0
2005-07-05 13:03:00,1.7544,1.75468,1.7544,1.75468,64900000.0
2005-07-05 13:04:00,1.75473,1.7549,1.75473,1.7549,72900001.0
2005-07-05 13:05:00,1.75493,1.75493,1.75479,1.75479,53500000.0
2005-07-05 13:06:00,1.75481,1.75481,1.7543,1.7543,30000000.0
2005-07-05 13:07:00,1.75452,1.75452,1.75432,1.75432,149400001.0
2005-07-05 13:08:00,1.75432,1.75449,1.75432,1.75449,36100000.0
2005-07-05 13:09:00,1.75442,1.75462,1.75442,1.75462,73299998.0
2005-07-05 13:10:00,1.7546,1.75462,1.7546,1.7546,8000000.0
2005-07-05 13:11:00,1.75457,1.75463,1.75456,1.75463,70100001.0
2005-07-05 13:12:00,1.75467,1.75482,1.75456,1.75482,78500002.0
2005-07-05 13:13:00,1.75471,1.75493,1.75471,1.75485,73899999.0
2005-07-05 13:14:00,1.75491,1.75502,1.7549,1.75501,45400001.0
2005-07-05 13:15:00,1.75507,1.75513,1.75501,1.75508,75999998.0
2005-07-05 13:16:00,1.75508,1.75508,1.75501,1.75507,80100001.0
2005-07-05 13:17:00,1.75517,1.75524,1.7551,1.75523,49400000.0
2005-07-05 13:18:00,1.75528,1.75544,1.75526,1.7553,89399999.0
2005-07-05 13:19:00,1.75546,1.75565,1.75546,1.75565,29400000.0
2005-07-05 13:20:00,1.75564,1.75567,1.75558,1.75562,36300000.0
2005-07-05 13:21:00,1.75567,1.75567,1.75549,1.75555,67000000.0
2005-07-05 13:22:00,1.75555,1.75555,1.75547,1.75551,56699998.0
2005-07-05 13:23:00,1.75565,1.75573,1.75546,1.75546,139300003.0
2005-07-05 13:24:00,1.75557,1.75582,1.75557,1.75571,63400001.0
2005-07-05 13:25:00,1.75571,1.75571,1.75565,1.75568,29700000.0
2005-07-05 13:26:00,1.75565,1.75565,1.75555,1.75555,32500000.0
2005-07-05 13:27:00,1.7556,1.75568,1.75555,1.75565,74000000.0
2005-07-05 13:28:00,1.75557,1.75557,1.75549,1.75549,38200001.0
2005-07-05 13:29:00,1.7555,1.75554,1.75542,1.7555,72900000.0
2005-07-05 13:30:00,1.75544,1.75544,1.75532,1.75533,110899998.0
2005-07-05 13:31:00,1.7553,1.7553,1.75504,1.75504,53300000.0
2005-07-05 13:32:00,1.75502,1.75503,1.75491,1.75503,80400000.0
2005-07-05 13:33:00,1.75502,1.75502,1.75484,1.75484,31000000.0
2005-07-05 13:34:00,1.75478,1.75487,1.75463,1.75463,72900002.0
2005-07-05 13:35:00,1.75462,1.75462,1.75448,1.75448,32300000.0
2005-07-05 13:36:00,1.7544,1.7544,1.75395,1.75405,127499999.0
2005-07-05 13:37:00,1.75385,1.75395,1.75371,1.7538,23600000.0
2005-07-05 13:38:00,1.7538,1.7539,1.75345,1.75345,80700000.0
2005-07-05 13:39:00,1.75322,1.75327,1.75294,1.75308,69200000.0
2005-07-05 13:40:00,1.75307,1.75308,1.7526,1.75265,57000000.0
2005-07-05 13:41:00,1.75253,1.75254,1.75232,1.75232,71299999.0
2005-07-05 13:42:00,1.75227,1.7524,1.75155,1.75165,99499999.0
2005-07-05 13:43:00,1.75143,1.75143,1.75132,1.75141,82199999.0
2005-07-05 13:44:00,1.75147,1.75168,1.75138,1.75168,60900001.0
2005-07-05 13:45:00,1.75187,1.75237,1.75187,1.75237,30600000.0
2005-07-05 13:46:00,1.75248,1.75256,1.75246,1.75256,26800000.0
2005-07-05 13:47:00,1.75258,1.75269,1.75247,1.75262,68000000.0
2005-07-05 13:48:00,1.75269,1.7528,1.75269,1.75276,57100000.0
2005-07-05 13:49:00,1.75289,1.7531,1.75286,1.7531,52900000.0
2005-07-05 13:50:00,1.75326,1.75349,1.75314,1.75337,55100002.0
2005-07-05 13:51:00,1.75345,1.75346,1.75337,1.7534,39899999.0
2005-07-05 13:52:00,1.75339,1.75339,1.75312,1.75329,48969999.0
2005-07-05 13:53:00,1.75323,1.75331,1.75323,1.7533,62199999.0
2005-07-05 13:54:00,1.75326,1.75326,1.75277,1.75277,39000001.0
2005-07-05 13:55:00,1.75269,1.75293,1.75267,1.75293,83500000.0
2005-07-05 13:56:00,1.75283,1.75303,1.7527,1.753,140999999.0
2005-07-05 13:57:00,1.75282,1.753,1.75282,1.7529,58100000.0
2005-07-05 13:58:00,1.7529,1.75298,1.7529,1.75292,39899999.0
2005-07-05 13:59:00,1.75291,1.75299,1.75265,1.75265,52400000.0
2005-07-05 14:00:00,1.75277,1.75304,1.75277,1.75295,83800000.0
2005-07-05 14:01:00,1.75286,1.75301,1.75269,1.75293,50900000.0
2005-07-05 14:02:00,1.7529,1.75305,1.7529,1.75305,23100000.0
2005-07-05 14:03:00,1.75313,1.75326,1.75306,1.75324,99300000.0
2005-07-05 14:04:00,1.75325,1.75342,1.75325,1.75342,38600000.0
2005-07-05 14:05:00,1.75348,1.7536,1.75346,1.7536,33200000.0
2005-07-05 14:06:00,1.75365,1.75378,1.75365,1.75373,16900000.0
2005-07-05 14:07:00,1.75365,1.75373,1.7536,1.75371,39399999.0
2005-07-05 14:08:00,1.7538,1.75386,1.7538,1.75381,27900000.0
2005-07-05 14:09:00,1.75387,1.75387,1.75378,1.75378,21199999.0
2005-07-05 14:10:00,1.75371,1.75371,1.75345,1.75348,50000001.0
2005-07-05 14:11:00,1.75331,1.75354,1.75324,1.75353,66700000.0
2005-07-05 14:12:00,1.75358,1.75376,1.75351,1.7536,119999999.0
2005-07-05 14:13:00,1.75379,1.75388,1.75374,1.75388,67900000.0
2005-07-05 14:14:00,1.75405,1.75415,1.75397,1.75403,60470002.0
2005-07-05 14:15:00,1.75393,1.75409,1.75379,1.75386,72000000.0
2005-07-05 14:16:00,1.75384,1.75385,1.75376,1.75385,16400000.0
2005-07-05 14:17:00,1.75391,1.75391,1.75374,1.75384,75600001.0
2005-07-05 14:18:00,1.75399,1.75431,1.75399,1.75423,47299999.0
2005-07-05 14:19:00,1.75438,1.75455,1.75434,1.75454,73100001.0
2005-07-05 14:20:00,1.75428,1.75438,1.75419,1.75427,51999999.0
2005-07-05 14:21:00,1.75425,1.75439,1.75414,1.75414,56599999.0
2005-07-05 14:22:00,1.75413,1.75413,1.75405,1.75413,41700000.0
2005-07-05 14:23:00,1.7542,1.75424,1.75418,1.75418,30800001.0
2005-07-05 14:24:00,1.75415,1.7544,1.75415,1.7544,78800000.0
2005-07-05 14:25:00,1.75443,1.75463,1.75441,1.75463,78299999.0
2005-07-05 14:26:00,1.7548,1.75498,1.7548,1.7549,39400000.0
2005-07-05 14:27:00,1.75503,1.75535,1.75503,1.75533,33900000.0
2005-07-05 14:28:00,1.75508,1.75508,1.7548,1.755,52000000.0
2005-07-05 14:29:00,1.75489,1.75489,1.75455,1.75455,57400000.0
2005-07-05 14:30:00,1.75468,1.75479,1.75457,1.75459,42100001.0
2005-07-05 14:31:00,1.75469,1.75518,1.75469,1.75518,15700000.0
2005-07-05 14:32:00,1.7553,1.75535,1.75509,1.75535,65400001.0
2005-07-05 14:33:00,1.75535,1.75561,1.75535,1.75545,75999999.0
2005-07-05 14:34:00,1.75536,1.7557,1.75536,1.7557,66200000.0
2005-07-05 14:35:00,1.7557,1.7557,1.7555,1.7555,27400000.0
2005-07-05 14:36:00,1.7556,1.7558,1.75557,1.75557,59600001.0
2005-07-05 14:37:00,1.75556,1.75556,1.75537,1.75543,141499998.0
2005-07-05 14:38:00,1.7553,1.7553,1.7549,1.7549,36500000.0
2005-07-05 14:39:00,1.75483,1.75486,1.75471,1.75485,44699999.0
2005-07-05 14:40:00,1.75494,1.75502,1.75494,1.75499,24000000.0
2005-07-05 14:41:00,1.75503,1.75508,1.75502,1.75502,63899999.0
2005-07-05 14:42:00,1.75509,1.75556,1.75509,1.75553,55500001.0
2005-07-05 14:43:00,1.75556,1.75556,1.75546,1.75552,32300000.0
2005-07-05 14:44:00,1.75573,1.75608,1.75573,1.75608,14100000.0
2005-07-05 14:45:00,1.75588,1.75618,1.75585,1.75618,36299999.0
2005-07-05 14:46:00,1.75618,1.75628,1.75614,1.75614,96700000.0
2005-07-05 14:47:00,1.75625,1.75639,1.75617,1.75617,65800000.0
2005-07-05 14:48:00,1.7561,1.75613,1.75607,1.75611,21900000.0
2005-07-05 14:49:00,1.75613,1.75654,1.75613,1.75654,47900001.0
2005-07-05 14:50:00,1.75666,1.75682,1.75658,1.75682,56200000.0
2005-07-05 14:51:00,1.7569,1.75707,1.75685,1.75707,65200001.0
2005-07-05 14:52:00,1.75703,1.7572,1.757,1.7572,71900000.0
2005-07-05 14:53:00,1.7573,1.75733,1.75714,1.75733,74699999.0
2005-07-05 14:54:00,1.75729,1.75729,1.75702,1.75702,98599998.0
2005-07-05 14:55:00,1.75703,1.75707,1.757,1.75707,45000000.0
2005-07-05 14:56:00,1.757,1.757,1.75669,1.75697,77599998.0
2005-07-05 14:57:00,1.75702,1.75702,1.75684,1.75686,37200000.0
2005-07-05 14:58:00,1.75698,1.75718,1.75698,1.75715,63400001.0
2005-07-05 14:59:00,1.75703,1.75703,1.75683,1.75683,47200000.0
2005-07-05 15:00:00,1.75672,1.75686,1.7567,1.7567,39000000.0
2005-07-05 15:01:00,1.75656,1.7568,1.75656,1.75678,53600000.0
2005-07-05 15:02:00,1.75676,1.75676,1.75663,1.75664,57000000.0
2005-07-05 15:03:00,1.75668,1.75673,1.75662,1.75673,53999999.0
2005-07-05 15:04:00,1.75667,1.75688,1.75667,1.75686,47600000.0
2005-07-05 15:05:00,1.75683,1.75701,1.75673,1.75701,76900000.0
2005-07-05 15:06:00,1.75706,1.75752,1.75706,1.75752,51200000.0
2005-07-05 15:07:00,1.75755,1.75768,1.75754,1.75764,46400000.0
2005-07-05 15:08:00,1.75768,1.75773,1.75732,1.75732,86300002.0
2005-07-05 15:09:00,1.7574,1.75754,1.7574,1.75747,62700001.0
2005-07-05 15:10:00,1.75733,1.75733,1.75727,1.75727,19800000.0
2005-07-05 15:11:00,1.75714,1.75714,1.7568,1.7568,39900000.0
2005-07-05 15:12:00,1.75668,1.75668,1.75667,1.75667,15700000.0
2005-07-05 15:13:00,1.7566,1.75673,1.75653,1.75659,66600001.0
2005-07-05 15:14:00,1.75642,1.75642,1.75615,1.7563,46600000.0
2005-07-05 15:15:00,1.75633,1.75641,1.75625,1.75633,66700000.0
2005-07-05 15:16:00,1.75628,1.75642,1.75622,1.75642,85000003.0
2005-07-05 15:17:00,1.75635,1.75635,1.75618,1.75618,29999999.0
2005-07-05 15:18:00,1.75616,1.75626,1.75606,1.75621,116199998.0
2005-07-05 15:19:00,1.75617,1.75619,1.75597,1.75597,133200000.0
2005-07-05 15:20:00,1.75608,1.7562,1.75608,1.75614,99899998.0
2005-07-05 15:21:00,1.75628,1.75632,1.75614,1.75625,91100000.0
2005-07-05 15:22:00,1.7562,1.75631,1.75611,1.75628,51699999.0
2005-07-05 15:23:00,1.75625,1.75632,1.75606,1.75613,77099999.0
2005-07-05 15:24:00,1.75608,1.7562,1.75603,1.75615,69700000.0
2005-07-05 15:25:00,1.75612,1.75612,1.75595,1.75608,101800001.0
2005-07-05 15:26:00,1.75608,1.75619,1.75603,1.75617,61700000.0
2005-07-05 15:27:00,1.75616,1.75623,1.7561,1.75623,35200000.0
2005-07-05 15:28:00,1.75625,1.7563,1.75616,1.75619,67400000.0
2005-07-05 15:29:00,1.7562,1.75623,1.7561,1.7561,38100000.0
2005-07-05 15:30:00,1.75603,1.75618,1.75603,1.75618,42600000.0
2005-07-05 15:31:00,1.75622,1.75623,1.75611,1.75623,67899998.0
2005-07-05 15:32:00,1.7562,1.75635,1.75605,1.75615,127300002.0
2005-07-05 15:33:00,1.75613,1.75613,1.75599,1.75601,49800000.0
2005-07-05 15:34:00,1.756,1.75608,1.75595,1.756,52200001.0
2005-07-05 15:35:00,1.75604,1.75604,1.75583,1.75588,88500000.0
2005-07-05 15:36:00,1.75579,1.75601,1.75579,1.75601,69699999.0
2005-07-05 15:37:00,1.75613,1.75628,1.75613,1.75628,77999999.0
2005-07-05 15:38:00,1.75623,1.75641,1.75619,1.75641,65099998.0
2005-07-05 15:39:00,1.75638,1.75638,1.75623,1.75623,34000000.0
2005-07-05 15:40:00,1.75618,1.75629,1.75615,1.75622,79800000.0
2005-07-05 15:41:00,1.75621,1.75632,1.75621,1.75632,20600000.0
2005-07-05 15:42:00,1.75622,1.75634,1.7562,1.75628,109300000.0
2005-07-05 15:43:00,1.75633,1.75678,1.75633,1.75668,89599997.0
2005-07-05 15:44:00,1.75657,1.7567,1.75657,1.75662,59500001.0
2005-07-05 15:45:00,1.75672,1.75728,1.75672,1.75726,93699998.0
2005-07-05 15:46:00,1.75732,1.75741,1.75721,1.75727,62200000.0
2005-07-05 15:47:00,1.75731,1.75763,1.75731,1.75752,34500000.0
2005-07-05 15:48:00,1.75763,1.75763,1.75743,1.75757,85300000.0
2005-07-05 15:49:00,1.75756,1.75758,1.75745,1.75754,79500000.0
2005-07-05 15:50:00,1.75752,1.75759,1.75747,1.75747,61100000.0
2005-07-05 15:51:00,1.75735,1.75735,1.75703,1.75714,84300000.0
2005-07-05 15:52:00,1.75707,1.75718,1.75705,1.75708,77599999.0
2005-07-05 15:53:00,1.75708,1.7571,1.757,1.75707,87200002.0
2005-07-05 15:54:00,1.75705,1.75705,1.75697,1.757,29900000.0
2005-07-05 15:55:00,1.75691,1.75691,1.75659,1.75659,20700000.0
2005-07-05 15:56:00,1.75652,1.75667,1.75652,1.75658,55400000.0
2005-07-05 15:57:00,1.75654,1.75654,1.75635,1.75642,81500001.0
2005-07-05 15:58:00,1.75621,1.75621,1.75596,1.75596,48000000.0
2005-07-05 15:59:00,1.75592,1.75592,1.75567,1.75567,87600000.0
2005-07-05 16:00:00,1.75584,1.75614,1.75584,1.75606,56300000.0
2005-07-05 16:01:00,1.75617,1.75641,1.7561,1.75641,192000004.0
2005-07-05 16:02:00,1.75641,1.75653,1.75613,1.75639,45600000.0
2005-07-05 16:03:00,1.75632,1.75641,1.7563,1.75631,52500000.0
2005-07-05 16:04:00,1.75631,1.75651,1.75626,1.75651,64800000.0
2005-07-05 16:05:00,1.75657,1.75657,1.75633,1.75648,67200001.0
2005-07-05 16:06:00,1.75662,1.75672,1.75646,1.75657,83000001.0
2005-07-05 16:07:00,1.75654,1.75669,1.75648,1.75661,74800000.0
2005-07-05 16:08:00,1.75673,1.75716,1.75673,1.7571,102699999.0
2005-07-05 16:09:00,1.75711,1.75722,1.75705,1.75722,68400000.0
2005-07-05 16:10:00,1.75726,1.75745,1.75724,1.75744,53400000.0
2005-07-05 16:11:00,1.75745,1.75762,1.75738,1.75762,55700000.0
2005-07-05 16:12:00,1.75775,1.75803,1.75775,1.75784,50100000.0
2005-07-05 16:13:00,1.75778,1.75778,1.75758,1.75758,69800001.0
2005-07-05 16:14:00,1.75743,1.75743,1.75731,1.75735,62200000.0
2005-07-05 16:15:00,1.75737,1.75737,1.7569,1.7569,110099998.0
2005-07-05 16:16:00,1.75665,1.75669,1.7566,1.75662,50300000.0
2005-07-05 16:17:00,1.75672,1.75672,1.75645,1.75645,112300001.0
2005-07-05 16:18:00,1.75645,1.75645,1.75614,1.75614,75400000.0
2005-07-05 16:19:00,1.75612,1.75632,1.75612,1.75632,43100000.0
2005-07-05 16:20:00,1.75624,1.75643,1.75624,1.75643,39800001.0
2005-07-05 16:21:00,1.75665,1.75683,1.75665,1.75672,54300000.0
2005-07-05 16:22:00,1.75672,1.75679,1.75665,1.75673,56600000.0
2005-07-05 16:23:00,1.75654,1.75654,1.75627,1.75636,64699999.0
2005-07-05 16:24:00,1.75632,1.75632,1.75616,1.7562,21600000.0
2005-07-05 16:25:00,1.75617,1.75645,1.75617,1.75645,19000000.0
2005-07-05 16:26:00,1.75645,1.75652,1.75625,1.75652,44900000.0
2005-07-05 16:27:00,1.7565,1.75654,1.75637,1.75637,109999999.0
2005-07-05 16:28:00,1.75637,1.75654,1.75637,1.75642,32000000.0
2005-07-05 16:29:00,1.75655,1.75668,1.75645,1.75651,32100000.0
2005-07-05 16:30:00,1.75638,1.7565,1.75638,1.75647,42200000.0
2005-07-05 16:31:00,1.75649,1.75656,1.75647,1.75652,58300000.0
2005-07-05 16:32:00,1.7565,1.7566,1.75648,1.7566,67499999.0
2005-07-05 16:33:00,1.75655,1.75677,1.75651,1.75666,87300000.0
2005-07-05 16:34:00,1.75672,1.75674,1.75659,1.75665,45700000.0
2005-07-05 16:35:00,1.7567,1.75674,1.75669,1.75669,26900000.0
2005-07-05 16:36:00,1.75665,1.75668,1.75651,1.75666,43700001.0
2005-07-05 16:37:00,1.75668,1.75688,1.75666,1.75679,29900000.0
2005-07-05 16:38:00,1.7566,1.75675,1.75654,1.75655,46300000.0
2005-07-05 16:39:00,1.75629,1.75631,1.75616,1.75625,97499999.0
2005-07-05 16:40:00,1.75619,1.75624,1.75616,1.75624,74599999.0
2005-07-05 16:41:00,1.75597,1.75684,1.75597,1.75672,125399998.0
2005-07-05 16:42:00,1.75668,1.75693,1.75657,1.75674,45200001.0
2005-07-05 16:43:00,1.75675,1.7568,1.75662,1.75668,94500001.0
2005-07-05 16:44:00,1.75667,1.75669,1.75638,1.75638,51400000.0
2005-07-05 16:45:00,1.75634,1.75645,1.75621,1.75621,22500000.0
2005-07-05 16:46:00,1.7563,1.75657,1.7563,1.75657,100000001.0
2005-07-05 16:47:00,1.75661,1.75676,1.7564,1.75643,76400000.0
2005-07-05 16:48:00,1.75649,1.75658,1.75644,1.75655,38600000.0
2005-07-05 16:49:00,1.75662,1.75664,1.75653,1.75653,62900000.0
2005-07-05 16:50:00,1.75645,1.75645,1.75619,1.75629,55700001.0
2005-07-05 16:51:00,1.75621,1.75621,1.7558,1.7558,88600000.0
2005-07-05 16:52:00,1.7556,1.7556,1.75531,1.75534,39700000.0
2005-07-05 16:53:00,1.7552,1.75525,1.75507,1.75525,50700000.0
2005-07-05 16:54:00,1.75538,1.75585,1.75538,1.75574,78100000.0
2005-07-05 16:55:00,1.75557,1.75557,1.75488,1.75499,50500000.0
2005-07-05 16:56:00,1.755,1.75504,1.75476,1.75476,41600000.0
2005-07-05 16:57:00,1.75479,1.75501,1.75477,1.75501,99800001.0
2005-07-05 16:58:00,1.75493,1.75493,1.75438,1.75438,37800000.0
2005-07-05 16:59:00,1.75428,1.75428,1.7539,1.75413,35600000.0
2005-07-05 17:00:00,1.75405,1.75458,1.75405,1.75437,119199998.0
2005-07-05 17:01:00,1.75436,1.75436,1.75389,1.75389,76600001.0
2005-07-05 17:02:00,1.75388,1.75391,1.75328,1.75328,71400000.0
2005-07-05 17:03:00,1.75303,1.75305,1.7525,1.7525,68000000.0
2005-07-05 17:04:00,1.75215,1.75224,1.75178,1.75178,58899999.0
2005-07-05 17:05:00,1.75156,1.75231,1.75156,1.75231,62199998.0
2005-07-05 17:06:00,1.7529,1.75338,1.7529,1.75337,25700000.0
2005-07-05 17:07:00,1.75326,1.7533,1.75322,1.7533,64399999.0
2005-07-05 17:08:00,1.75347,1.75391,1.75347,1.75391,30500000.0
2005-07-05 17:09:00,1.7541,1.75455,1.7541,1.75446,55899998.0
2005-07-05 17:10:00,1.75441,1.75451,1.75426,1.75426,89999999.0
2005-07-05 17:11:00,1.7541,1.7544,1.7541,1.75419,88400000.0
2005-07-05 17:12:00,1.75417,1.75418,1.75398,1.75416,57500000.0
2005-07-05 17:13:00,1.75403,1.75403,1.75329,1.75329,37700000.0
2005-07-05 17:14:00,1.75341,1.75355,1.7533,1.75355,80299998.0
2005-07-05 17:15:00,1.75344,1.75344,1.75323,1.75323,42399999.0
2005-07-05 17:16:00,1.75323,1.75334,1.75323,1.75328,68999999.0
2005-07-05 17:17:00,1.75329,1.75336,1.75283,1.75283,66100001.0
2005-07-05 17:18:00,1.75295,1.75295,1.75194,1.75194,22800000.0
2005-07-05 17:19:00,1.75135,1.75183,1.75127,1.75183,69999999.0
2005-07-05 17:20:00,1.75198,1.75261,1.75197,1.75261,54200000.0
2005-07-05 17:21:00,1.75255,1.75283,1.75246,1.75268,69300000.0
2005-07-05 17:22:00,1.75273,1.75288,1.7527,1.75288,42400000.0
2005-07-05 17:23:00,1.75285,1.75294,1.75285,1.75287,40700000.0
2005-07-05 17:24:00,1.75292,1.75296,1.75278,1.7528,50599999.0
2005-07-05 17:25:00,1.75275,1.75279,1.75254,1.75259,66599999.0
2005-07-05 17:26:00,1.75246,1.75246,1.75227,1.75236,29400000.0
2005-07-05 17:27:00,1.75252,1.75271,1.75252,1.75269,43900000.0
2005-07-05 17:28:00,1.7529,1.75298,1.75272,1.75292,78700000.0
2005-07-05 17:29:00,1.75325,1.75329,1.75304,1.75312,47700000.0
2005-07-05 17:30:00,1.75315,1.75325,1.75307,1.75325,89299999.0
2005-07-05 17:31:00,1.7533,1.7533,1.75315,1.7533,92800001.0
2005-07-05 17:32:00,1.75339,1.75352,1.75339,1.75344,56099999.0
2005-07-05 17:33:00,1.75342,1.75351,1.75342,1.75344,102400000.0
2005-07-05 17:34:00,1.75346,1.7535,1.75343,1.75349,77099998.0
2005-07-05 17:35:00,1.75354,1.7538,1.75354,1.75372,49200000.0
2005-07-05 17:36:00,1.75387,1.75446,1.75387,1.75446,47900000.0
2005-07-05 17:37:00,1.75458,1.75513,1.75458,1.75513,90900000.0
2005-07-05 17:38:00,1.75542,1.75546,1.75531,1.75538,78900000.0
2005-07-05 17:39:00,1.75557,1.75598,1.75557,1.75595,27300000.0
2005-07-05 17:40:00,1.75577,1.75579,1.75561,1.75576,36600000.0
2005-07-05 17:41:00,1.7557,1.75572,1.75554,1.75554,14100000.0
2005-07-05 17:42:00,1.7554,1.7554,1.75515,1.75531,103899998.0
2005-07-05 17:43:00,1.75537,1.75545,1.75532,1.75543,129800001.0
2005-07-05 17:44:00,1.75536,1.75536,1.7553,1.75532,15500000.0
2005-07-05 17:45:00,1.75528,1.75539,1.75523,1.75537,22100000.0
2005-07-05 17:46:00,1.75541,1.75612,1.75541,1.75612,31700000.0
2005-07-05 17:47:00,1.75627,1.7566,1.75627,1.7566,59500000.0
2005-07-05 17:48:00,1.75695,1.75707,1.75687,1.75687,48800001.0
2005-07-05 17:49:00,1.75684,1.75738,1.75684,1.75738,108800001.0
2005-07-05 17:50:00,1.75731,1.75731,1.75719,1.75728,46200000.0
2005-07-05 17:51:00,1.75733,1.75761,1.75733,1.75736,31500000.0
2005-07-05 17:52:00,1.75722,1.75725,1.75717,1.7572,63200001.0
2005-07-05 17:53:00,1.75717,1.75743,1.75717,1.75738,46200001.0
2005-07-05 17:54:00,1.75718,1.75731,1.75717,1.75731,49400000.0
2005-07-05 17:55:00,1.75732,1.75732,1.75717,1.75717,54100002.0
2005-07-05 17:56:00,1.75705,1.75705,1.75696,1.75705,42500000.0
2005-07-05 17:57:00,1.75702,1.75711,1.75702,1.75702,27200000.0
2005-07-05 17:58:00,1.75696,1.757,1.75686,1.75697,38400000.0
2005-07-05 17:59:00,1.75705,1.75709,1.75677,1.75677,26700000.0
2005-07-05 18:00:00,1.75666,1.75669,1.75661,1.75669,58300002.0
2005-07-05 18:01:00,1.75678,1.75688,1.75669,1.75678,1020499998.0
2005-07-05 18:02:00,1.75675,1.75686,1.75666,1.75675,1068799999.0
2005-07-05 18:03:00,1.75669,1.75687,1.75667,1.75678,1517449998.0
2005-07-05 18:04:00,1.75679,1.75687,1.75671,1.75687,909600005.0
2005-07-05 18:05:00,1.75685,1.75696,1.7568,1.75683,921600003.0
2005-07-05 18:06:00,1.7568,1.75691,1.75663,1.75677,1092749999.0
2005-07-05 18:07:00,1.75674,1.75674,1.75657,1.75673,1178099999.0
2005-07-05 18:08:00,1.75678,1.75693,1.75674,1.75685,1152870001.0
2005-07-05 18:09:00,1.75682,1.75687,1.75677,1.75685,520699997.0
2005-07-05 18:10:00,1.75683,1.75683,1.75663,1.75665,837399995.0
2005-07-05 18:11:00,1.7567,1.75675,1.75665,1.75675,542400002.0
2005-07-05 18:12:00,1.75675,1.75677,1.75665,1.75667,624100002.0
2005-07-05 18:13:00,1.75667,1.75673,1.75655,1.75662,650699996.0
2005-07-05 18:14:00,1.75661,1.75661,1.75647,1.7565,804699999.0
2005-07-05 18:15:00,1.75654,1.7566,1.7564,1.7564,817550004.0
2005-07-05 18:16:00,1.75645,1.75654,1.7564,1.75653,885800008.0
2005-07-05 18:17:00,1.7565,1.75653,1.75617,1.75624,569799999.0
2005-07-05 18:18:00,1.7564,1.75645,1.75632,1.75637,542100003.0
2005-07-05 18:19:00,1.75642,1.75642,1.75611,1.75611,524999996.0
2005-07-05 18:20:00,1.75609,1.75617,1.7559,1.7559,422700001.0
2005-07-05 18:21:00,1.75585,1.7559,1.75565,1.75565,739199999.0
2005-07-05 18:22:00,1.75558,1.75558,1.75535,1.75557,476900007.0
2005-07-05 18:23:00,1.75562,1.75572,1.75556,1.75572,809699993.0
2005-07-05 18:24:00,1.7557,1.7557,1.75542,1.75543,604700001.0
2005-07-05 18:25:00,1.7552,1.75534,1.75494,1.75521,858399992.0
2005-07-05 18:26:00,1.75524,1.75542,1.75521,1.75542,442970001.0
2005-07-05 18:27:00,1.75543,1.75543,1.7553,1.75535,790699996.0
2005-07-05 18:28:00,1.75545,1.75548,1.75538,1.75545,431999999.0
2005-07-05 18:29:00,1.75542,1.7557,1.75534,1.7557,825949993.0
2005-07-05 18:30:00,1.75578,1.75588,1.75572,1.75578,588900003.0
2005-07-05 18:31:00,1.75583,1.75601,1.75582,1.75591,468699999.0
2005-07-05 18:32:00,1.7559,1.75595,1.75585,1.7559,381900002.0
2005-07-05 18:33:00,1.75589,1.75589,1.75542,1.75555,663469998.0
2005-07-05 18:34:00,1.75553,1.75556,1.7553,1.75535,592900001.0
2005-07-05 18:35:00,1.75531,1.75546,1.7549,1.7549,301300003.0
2005-07-05 18:36:00,1.75489,1.75501,1.75489,1.75501,51700000.0
2005-07-05 18:37:00,1.75508,1.75518,1.75494,1.75494,123900001.0
2005-07-05 18:38:00,1.75495,1.75511,1.75483,1.75511,171900001.0
2005-07-05 18:39:00,1.75508,1.7551,1.75487,1.75487,296599997.0
2005-07-05 18:40:00,1.75488,1.75509,1.75488,1.75491,387700000.0
2005-07-05 18:41:00,1.75486,1.75499,1.75431,1.75431,304399999.0
2005-07-05 18:42:00,1.75447,1.75469,1.75444,1.75446,111750000.0
2005-07-05 18:43:00,1.7546,1.7547,1.7546,1.75462,111400001.0
2005-07-05 18:44:00,1.75455,1.75469,1.75446,1.75456,492450002.0
2005-07-05 18:45:00,1.75458,1.75473,1.75456,1.75473,183300001.0
2005-07-05 18:46:00,1.75475,1.75485,1.75475,1.7548,168500000.0
2005-07-05 18:47:00,1.75477,1.75477,1.75456,1.75456,181800000.0
2005-07-05 18:48:00,1.75443,1.75453,1.75425,1.7544,319100002.0
2005-07-05 18:49:00,1.75437,1.75443,1.75413,1.75413,109099999.0
2005-07-05 18:50:00,1.75413,1.75431,1.75413,1.75423,240300001.0
2005-07-05 18:51:00,1.75431,1.75441,1.75421,1.75427,493099998.0
2005-07-05 18:52:00,1.75417,1.75428,1.75413,1.75426,541100000.0
2005-07-05 18:53:00,1.75424,1.75444,1.75424,1.75427,431100002.0
2005-07-05 18:54:00,1.75427,1.75444,1.75427,1.75434,294799997.0
2005-07-05 18:55:00,1.75437,1.75444,1.75414,1.75414,560400003.0
2005-07-05 18:56:00,1.7541,1.75415,1.75405,1.75415,241199998.0
2005-07-05 18:57:00,1.7541,1.75415,1.75402,1.75415,455000001.0
2005-07-05 18:58:00,1.75415,1.75415,1.75402,1.75407,604046994.0
2005-07-05 18:59:00,1.75402,1.75414,1.75379,1.75388,436500002.0
2005-07-05 19:00:00,1.75388,1.75392,1.7538,1.75382,252300002.0
2005-07-05 19:01:00,1.75387,1.7539,1.75386,1.7539,46950000.0
2005-07-05 19:02:00,1.7539,1.75395,1.75385,1.75387,318350000.0
2005-07-05 19:03:00,1.75394,1.75414,1.7539,1.75406,404100002.0
2005-07-05 19:04:00,1.75417,1.75433,1.75413,1.75433,306000004.0
2005-07-05 19:05:00,1.75438,1.75451,1.75428,1.75435,97200001.0
2005-07-05 19:06:00,1.75433,1.75433,1.7541,1.75425,629299997.0
2005-07-05 19:07:00,1.75428,1.75436,1.75425,1.75428,271700002.0
2005-07-05 19:08:00,1.75429,1.75433,1.75418,1.75433,588670005.0
2005-07-05 19:09:00,1.75433,1.75433,1.75418,1.75432,336399997.0
2005-07-05 19:10:00,1.7543,1.75432,1.75418,1.75425,399599995.0
2005-07-05 19:11:00,1.7543,1.7543,1.75425,1.75428,131200002.0
2005-07-05 19:12:00,1.7543,1.75435,1.75427,1.7543,278499998.0
2005-07-05 19:13:00,1.75436,1.75446,1.75431,1.75437,409850001.0
2005-07-05 19:14:00,1.75427,1.75428,1.75417,1.75419,259000002.0
2005-07-05 19:15:00,1.75415,1.75415,1.75405,1.7541,347100002.0
2005-07-05 19:16:00,1.75413,1.75425,1.75413,1.75425,107800001.0
2005-07-05 19:17:00,1.75433,1.75435,1.7543,1.75435,220850000.0
2005-07-05 19:18:00,1.75413,1.75421,1.75389,1.75405,187300000.0
2005-07-05 19:19:00,1.7543,1.75435,1.75425,1.75435,251600002.0
2005-07-05 19:20:00,1.75431,1.75448,1.75426,1.75438,266400001.0
2005-07-05 19:21:00,1.75419,1.7546,1.75419,1.75456,407599998.0
2005-07-05 19:22:00,1.75458,1.75462,1.75439,1.7545,308100002.0
2005-07-05 19:23:00,1.75449,1.75462,1.75445,1.75447,293800000.0
2005-07-05 19:24:00,1.75447,1.75453,1.75446,1.75453,115900002.0
2005-07-05 19:25:00,1.75457,1.75461,1.75444,1.75454,46800000.0
2005-07-05 19:26:00,1.75462,1.75462,1.75437,1.75437,430899999.0
2005-07-05 19:27:00,1.75442,1.75459,1.75439,1.75449,513300006.0
2005-07-05 19:28:00,1.75455,1.75487,1.75452,1.75478,331500001.0
2005-07-05 19:29:00,1.75476,1.75488,1.75476,1.75481,251700000.0
2005-07-05 19:30:00,1.75478,1.75483,1.75468,1.75472,506399998.0
2005-07-05 19:31:00,1.75478,1.75478,1.75466,1.75468,271800001.0
2005-07-05 19:32:00,1.75462,1.75462,1.75443,1.75448,379700000.0
2005-07-05 19:33:00,1.75459,1.75527,1.75459,1.75521,297999999.0
2005-07-05 19:34:00,1.75518,1.75539,1.75516,1.75528,151799999.0
2005-07-05 19:35:00,1.75532,1.75558,1.75532,1.75552,373199999.0
2005-07-05 19:36:00,1.75555,1.75574,1.75539,1.75574,379500004.0
2005-07-05 19:37:00,1.75576,1.75587,1.75572,1.7558,253500002.0
2005-07-05 19:38:00,1.75576,1.75576,1.75562,1.75562,92650000.0
2005-07-05 19:39:00,1.75562,1.7559,1.75544,1.7559,192200002.0
2005-07-05 19:40:00,1.75591,1.75595,1.75572,1.75572,328499996.0
2005-07-05 19:41:00,1.75575,1.75596,1.75574,1.75574,261900001.0
2005-07-05 19:42:00,1.75583,1.75599,1.75561,1.75575,287999998.0
2005-07-05 19:43:00,1.75574,1.75574,1.75565,1.75566,157900000.0
2005-07-05 19:44:00,1.7556,1.75566,1.75548,1.75551,382500001.0
2005-07-05 19:45:00,1.75549,1.75554,1.75543,1.75547,140000000.0
2005-07-05 19:46:00,1.75545,1.75545,1.75537,1.7554,363000000.0
2005-07-05 19:47:00,1.75536,1.75536,1.75506,1.75506,98900001.0
2005-07-05 19:48:00,1.75503,1.75519,1.75503,1.75518,212999999.0
2005-07-05 19:49:00,1.75523,1.75523,1.75487,1.75505,294899999.0
2005-07-05 19:50:00,1.75507,1.75517,1.75504,1.7551,358200001.0
2005-07-05 19:51:00,1.7551,1.75512,1.755,1.75512,331799999.0
2005-07-05 19:52:00,1.75511,1.75511,1.755,1.755,155699997.0
2005-07-05 19:53:00,1.75483,1.75489,1.75463,1.75478,67900000.0
2005-07-05 19:54:00,1.75505,1.75508,1.75497,1.755,181200001.0
2005-07-05 19:55:00,1.75495,1.755,1.75495,1.755,136499999.0
2005-07-05 19:56:00,1.75499,1.75504,1.75492,1.75497,295600001.0
2005-07-05 19:57:00,1.7549,1.75504,1.7549,1.75498,393699998.0
2005-07-05 19:58:00,1.755,1.75505,1.75497,1.755,265700000.0
2005-07-05 19:59:00,1.75498,1.75505,1.75498,1.75503,355199999.0
2005-07-05 20:00:00,1.75499,1.75503,1.75492,1.75503,142100000.0
2005-07-05 20:01:00,1.75503,1.75503,1.75493,1.75496,179300002.0
2005-07-05 20:02:00,1.75495,1.75495,1.75485,1.7549,186800000.0
2005-07-05 20:03:00,1.7549,1.75495,1.75487,1.7549,103799998.0
2005-07-05 20:04:00,1.75492,1.75497,1.75488,1.7549,152099999.0
2005-07-05 20:05:00,1.75483,1.75493,1.75481,1.75483,236399999.0
2005-07-05 20:06:00,1.75481,1.75492,1.75479,1.75481,246599998.0
2005-07-05 20:07:00,1.75476,1.75481,1.75463,1.75471,112000000.0
2005-07-05 20:08:00,1.75478,1.75492,1.75474,1.75479,248800001.0
2005-07-05 20:09:00,1.75468,1.75487,1.75467,1.75471,124500000.0
2005-07-05 20:10:00,1.75463,1.75463,1.75441,1.75441,170299999.0
2005-07-05 20:11:00,1.75448,1.7546,1.75448,1.75455,74600001.0
2005-07-05 20:12:00,1.7545,1.75454,1.75438,1.75448,526999996.0
2005-07-05 20:13:00,1.75447,1.75455,1.75445,1.75445,170969996.0
2005-07-05 20:14:00,1.75441,1.75441,1.75379,1.75408,130270001.0
2005-07-05 20:15:00,1.75407,1.75411,1.75399,1.7541,389099997.0
2005-07-05 20:16:00,1.75405,1.75414,1.754,1.75414,163300000.0
2005-07-05 20:17:00,1.75415,1.75418,1.7541,1.7541,24900000.0
2005-07-05 20:18:00,1.75411,1.7542,1.7541,1.75419,287899999.0
2005-07-05 20:19:00,1.75424,1.75442,1.75422,1.75442,196100005.0
2005-07-05 20:20:00,1.7545,1.75455,1.75445,1.7545,212100000.0
2005-07-05 20:21:00,1.7545,1.75452,1.75442,1.7545,178299999.0
2005-07-05 20:22:00,1.75455,1.75486,1.75455,1.75463,127499999.0
2005-07-05 20:23:00,1.75463,1.7549,1.7546,1.7549,310699998.0
2005-07-05 20:24:00,1.75497,1.75502,1.75494,1.75499,107300000.0
2005-07-05 20:25:00,1.75504,1.75558,1.75504,1.75558,456999996.0
2005-07-05 20:26:00,1.75559,1.75568,1.75536,1.75568,552600001.0
2005-07-05 20:27:00,1.75572,1.75582,1.75571,1.75577,301899997.0
2005-07-05 20:28:00,1.75574,1.75598,1.75574,1.75587,305999998.0
2005-07-05 20:29:00,1.75582,1.75582,1.75563,1.75563,223499998.0
2005-07-05 20:30:00,1.75513,1.75563,1.75513,1.75563,730599996.0
2005-07-05 20:31:00,1.75563,1.75565,1.75557,1.7556,487899999.0
2005-07-05 20:32:00,1.7556,1.75564,1.75549,1.75551,671800003.0
2005-07-05 20:33:00,1.75552,1.75579,1.75548,1.75567,316800004.0
2005-07-05 20:34:00,1.75573,1.75573,1.75562,1.75567,116300002.0
2005-07-05 20:35:00,1.75569,1.75575,1.75561,1.75561,67000000.0
2005-07-05 20:36:00,1.75564,1.75589,1.75562,1.75589,114100000.0
2005-07-05 20:37:00,1.7559,1.75594,1.75578,1.75586,130200002.0
2005-07-05 20:38:00,1.75584,1.75593,1.75575,1.75581,344799995.0
2005-07-05 20:39:00,1.75587,1.75593,1.75582,1.7559,243000000.0
2005-07-05 20:40:00,1.75588,1.75592,1.7558,1.75581,155699999.0
2005-07-05 20:41:00,1.75582,1.75593,1.75578,1.75583,178999998.0
2005-07-05 20:42:00,1.75576,1.75576,1.75569,1.75576,33400000.0
2005-07-05 20:43:00,1.75607,1.75607,1.75569,1.7559,320399997.0
2005-07-05 20:44:00,1.7559,1.75595,1.7559,1.75595,441000000.0
2005-07-05 20:45:00,1.75593,1.75593,1.75586,1.75587,64200001.0
2005-07-05 20:46:00,1.75583,1.75585,1.75577,1.75585,184500000.0
2005-07-05 20:47:00,1.7558,1.75585,1.75575,1.75585,535900002.0
2005-07-05 20:48:00,1.75593,1.75602,1.7559,1.75602,239899999.0
2005-07-05 20:49:00,1.75603,1.75603,1.75583,1.75587,120200002.0
2005-07-05 20:50:00,1.75588,1.75597,1.75584,1.75595,348700000.0
2005-07-05 20:51:00,1.75592,1.75592,1.75578,1.7558,241000002.0
2005-07-05 20:52:00,1.75575,1.75587,1.75574,1.75578,141100001.0
2005-07-05 20:53:00,1.7557,1.75585,1.75569,1.75569,591000003.0
2005-07-05 20:54:00,1.75572,1.75589,1.75572,1.75576,428000000.0
2005-07-05 20:55:00,1.75579,1.75583,1.7557,1.75572,344800002.0
2005-07-05 20:56:00,1.7557,1.75575,1.75567,1.75567,376000000.0
2005-07-05 20:57:00,1.7557,1.75576,1.75562,1.7557,470669998.0
2005-07-05 20:58:00,1.7557,1.7557,1.7554,1.7555,265399997.0
2005-07-05 20:59:00,1.7555,1.75563,1.75545,1.75558,526300002.0
2005-07-05 21:00:00,1.75565,1.75565,1.75555,1.75565,434100001.0
2005-07-05 21:01:00,1.75574,1.7559,1.75571,1.75587,329599998.0
2005-07-05 21:02:00,1.75588,1.75588,1.75574,1.75585,179700001.0
2005-07-05 21:03:00,1.75583,1.75594,1.75583,1.75589,292969999.0
2005-07-05 21:04:00,1.7559,1.75594,1.75582,1.75591,183399998.0
2005-07-05 21:05:00,1.7559,1.75597,1.7559,1.75592,242300000.0
2005-07-05 21:06:00,1.75588,1.75593,1.75588,1.7559,230299998.0
2005-07-05 21:07:00,1.7559,1.75595,1.75585,1.75595,120999998.0
2005-07-05 21:08:00,1.75595,1.75595,1.75592,1.75592,71099999.0
2005-07-05 21:09:00,1.75588,1.75606,1.75588,1.75595,48800000.0
2005-07-05 21:10:00,1.75577,1.75588,1.7557,1.75575,109699999.0
2005-07-05 21:11:00,1.756,1.75608,1.756,1.75605,93100001.0
2005-07-05 21:12:00,1.75607,1.75621,1.75607,1.75621,73500000.0
2005-07-05 21:13:00,1.7562,1.75632,1.75618,1.75618,148499999.0
2005-07-05 21:14:00,1.75616,1.7562,1.75603,1.75603,269299999.0
2005-07-05 21:15:00,1.7561,1.75619,1.75604,1.75613,197300000.0
2005-07-05 21:16:00,1.75611,1.75618,1.75611,1.75612,41899999.0
2005-07-05 21:17:00,1.75606,1.75607,1.75588,1.75607,123400000.0
2005-07-05 21:18:00,1.75613,1.75618,1.75613,1.75618,34000000.0
2005-07-05 21:19:00,1.75625,1.75628,1.7562,1.75625,67700000.0
2005-07-05 21:20:00,1.75595,1.75608,1.75569,1.75597,385100006.0
2005-07-05 21:21:00,1.75622,1.75625,1.7562,1.7562,203400000.0
2005-07-05 21:22:00,1.75574,1.7561,1.75574,1.75597,149300000.0
2005-07-05 21:23:00,1.75622,1.75622,1.75618,1.75618,29199999.0
2005-07-05 21:24:00,1.75571,1.75605,1.7557,1.75605,190400001.0
2005-07-05 21:25:00,1.7561,1.7561,1.75605,1.75608,129800002.0
2005-07-05 21:26:00,1.7561,1.7561,1.7561,1.7561,59300001.0
2005-07-05 21:27:00,1.7561,1.75615,1.7561,1.7561,115499999.0
2005-07-05 21:28:00,1.7561,1.75615,1.75605,1.75615,175500000.0
2005-07-05 21:29:00,1.75615,1.75615,1.75615,1.75615,11400000.0
2005-07-05 21:30:00,1.75626,1.75634,1.75626,1.75634,6400000.0
2005-07-05 21:31:00,1.75637,1.75643,1.75636,1.75643,43900000.0
2005-07-05 21:32:00,1.75644,1.75644,1.75625,1.75644,306200005.0
2005-07-05 21:33:00,1.75645,1.75648,1.75637,1.75643,209999999.0
2005-07-05 21:34:00,1.7565,1.75657,1.75645,1.75645,206600000.0
2005-07-05 21:35:00,1.75652,1.75655,1.75642,1.75644,47100000.0
2005-07-05 21:36:00,1.75648,1.75657,1.75648,1.75648,56000000.0
2005-07-05 21:37:00,1.75647,1.75655,1.75638,1.75638,213599999.0
2005-07-05 21:38:00,1.7563,1.75638,1.7563,1.7563,90599999.0
2005-07-05 21:39:00,1.75638,1.75638,1.75635,1.75635,26100000.0
2005-07-05 21:40:00,1.75632,1.75633,1.75628,1.7563,213399996.0
2005-07-05 21:41:00,1.7563,1.75638,1.75628,1.75632,168100000.0
2005-07-05 21:42:00,1.75643,1.75664,1.75636,1.75664,86900001.0
2005-07-05 21:43:00,1.75665,1.75667,1.75665,1.75665,100800002.0
2005-07-05 21:44:00,1.75663,1.75665,1.75658,1.75661,137499999.0
2005-07-05 21:45:00,1.75661,1.75663,1.75654,1.75663,76200000.0
2005-07-05 21:46:00,1.75665,1.75665,1.75656,1.75656,115799999.0
2005-07-05 21:47:00,1.75655,1.75657,1.7565,1.75653,225799999.0
2005-07-05 21:48:00,1.7565,1.75658,1.7565,1.75658,117499999.0
2005-07-05 21:49:00,1.75655,1.75658,1.75655,1.75658,111399998.0
2005-07-05 21:50:00,1.75637,1.7565,1.75601,1.75615,160599999.0
2005-07-05 21:51:00,1.75655,1.75661,1.7565,1.75655,211999999.0
2005-07-05 21:52:00,1.75656,1.75662,1.75651,1.75656,51699999.0
2005-07-05 21:53:00,1.75635,1.75642,1.75624,1.75628,46400000.0
2005-07-05 21:54:00,1.75657,1.75665,1.75655,1.75655,127700000.0
2005-07-05 21:55:00,1.7566,1.75676,1.7566,1.75676,194700000.0
2005-07-05 21:56:00,1.75678,1.75685,1.75678,1.75685,95100001.0
2005-07-05 21:57:00,1.75681,1.75688,1.75671,1.75688,96000001.0
2005-07-05 21:58:00,1.7569,1.7569,1.75687,1.7569,45100000.0
2005-07-05 21:59:00,1.75692,1.75706,1.75686,1.75686,409169999.0
2005-07-05 22:00:00,1.75694,1.75704,1.7569,1.7569,194500001.0
2005-07-05 22:01:00,1.75695,1.75695,1.75687,1.75687,78999998.0
2005-07-05 22:02:00,1.7569,1.75702,1.75687,1.75702,157300000.0
2005-07-05 22:03:00,1.75692,1.75699,1.75691,1.75699,78999998.0
2005-07-05 22:04:00,1.75698,1.75708,1.75698,1.757,346600000.0
2005-07-05 22:05:00,1.75705,1.75716,1.75705,1.7571,107899998.0
2005-07-05 22:06:00,1.75712,1.75713,1.75674,1.75674,49800000.0
2005-07-05 22:07:00,1.75672,1.75723,1.75672,1.75723,43700001.0
2005-07-05 22:08:00,1.75729,1.75729,1.75724,1.75727,40100000.0
2005-07-05 22:09:00,1.7569,1.757,1.75655,1.7566,49300001.0
2005-07-05 22:10:00,1.75735,1.75763,1.75735,1.75763,70699997.0
2005-07-05 22:11:00,1.75769,1.75769,1.75761,1.75762,47500000.0
2005-07-05 22:12:00,1.7576,1.75762,1.75755,1.75757,144900000.0
2005-07-05 22:13:00,1.75763,1.75769,1.75763,1.75769,103700001.0
2005-07-05 22:14:00,1.7578,1.75794,1.75779,1.75779,39900000.0
2005-07-05 22:15:00,1.75772,1.75772,1.75746,1.7576,282500001.0
2005-07-05 22:16:00,1.75765,1.75778,1.75759,1.75762,214500000.0
2005-07-05 22:17:00,1.75755,1.75773,1.75751,1.75773,69300000.0
2005-07-05 22:18:00,1.7577,1.7577,1.7573,1.7573,118600001.0
2005-07-05 22:19:00,1.75737,1.75765,1.75737,1.75746,56400000.0
2005-07-05 22:20:00,1.7574,1.75745,1.75737,1.75737,112000002.0
2005-07-05 22:21:00,1.75737,1.75737,1.75727,1.75733,145899996.0
2005-07-05 22:22:00,1.75731,1.75731,1.75716,1.75716,63200000.0
2005-07-05 22:23:00,1.75715,1.75725,1.75708,1.75708,238500000.0
2005-07-05 22:24:00,1.7571,1.7572,1.75708,1.75715,67999999.0
2005-07-05 22:25:00,1.75718,1.7572,1.75715,1.75718,90600001.0
2005-07-05 22:26:00,1.75719,1.75719,1.75709,1.75709,32100000.0
2005-07-05 22:27:00,1.75696,1.75704,1.75684,1.75704,65900000.0
2005-07-05 22:28:00,1.75718,1.75724,1.75711,1.75719,98299999.0
2005-07-05 22:29:00,1.75717,1.75724,1.75705,1.75714,262800001.0
2005-07-05 22:30:00,1.75714,1.75714,1.75697,1.75697,107200002.0
2005-07-05 22:31:00,1.75697,1.75703,1.75697,1.75703,42800000.0
2005-07-05 22:32:00,1.75676,1.75697,1.75659,1.75674,166599999.0
2005-07-05 22:33:00,1.75705,1.7571,1.75705,1.75705,137600001.0
2005-07-05 22:34:00,1.75659,1.75678,1.75652,1.75662,186399999.0
2005-07-05 22:35:00,1.75705,1.75715,1.75705,1.75715,28400000.0
2005-07-05 22:36:00,1.75715,1.75715,1.75705,1.75705,55799999.0
2005-07-05 22:37:00,1.75715,1.75715,1.7571,1.7571,98099999.0
2005-07-05 22:38:00,1.75705,1.75715,1.75705,1.7571,60200001.0
2005-07-05 22:39:00,1.7571,1.7571,1.7571,1.7571,79200000.0
2005-07-05 22:40:00,1.75678,1.75684,1.75676,1.7568,41700000.0
2005-07-05 22:41:00,1.7571,1.75712,1.75704,1.7571,103300000.0
2005-07-05 22:42:00,1.75705,1.75705,1.75695,1.75705,82300003.0
2005-07-05 22:43:00,1.75691,1.75691,1.75675,1.75677,106300002.0
2005-07-05 22:44:00,1.75682,1.7569,1.75678,1.75683,116000000.0
2005-07-05 22:45:00,1.75683,1.75685,1.7568,1.75685,100900003.0
2005-07-05 22:46:00,1.75682,1.75687,1.75677,1.75677,66800000.0
2005-07-05 22:47:00,1.75675,1.75701,1.75675,1.75699,72000000.0
2005-07-05 22:48:00,1.7571,1.75715,1.75702,1.75702,56599998.0
2005-07-05 22:49:00,1.75699,1.75699,1.75686,1.75686,41500000.0
2005-07-05 22:50:00,1.75683,1.75689,1.75676,1.75682,53100002.0
2005-07-05 22:51:00,1.75672,1.75673,1.75672,1.75673,15900000.0
2005-07-05 22:52:00,1.75682,1.75682,1.75682,1.75682,43300001.0
2005-07-05 22:53:00,1.75677,1.75677,1.75635,1.75655,18600000.0
2005-07-05 22:54:00,1.75625,1.75666,1.75619,1.75634,72900000.0
2005-07-05 22:55:00,1.75647,1.75658,1.75647,1.75658,35400000.0
2005-07-05 22:56:00,1.75635,1.75635,1.75595,1.75595,54900000.0
2005-07-05 22:57:00,1.7561,1.7561,1.7561,1.7561,5700000.0
2005-07-05 22:58:00,1.75611,1.75642,1.75611,1.75642,76499999.0
2005-07-05 22:59:00,1.75648,1.75648,1.75632,1.75636,118400001.0
2005-07-05 23:00:00,1.75596,1.75597,1.75556,1.75583,108900000.0
2005-07-05 23:01:00,1.75605,1.75605,1.75582,1.75585,53899999.0
2005-07-05 23:02:00,1.75608,1.75616,1.75587,1.75605,57900000.0
2005-07-05 23:03:00,1.7559,1.75622,1.75564,1.756,57499999.0
2005-07-05 23:04:00,1.756,1.75605,1.7556,1.75561,75000001.0
2005-07-05 23:05:00,1.75541,1.75593,1.75539,1.75577,80700000.0
2005-07-05 23:06:00,1.75563,1.75617,1.75557,1.75615,106599998.0
2005-07-05 23:07:00,1.75627,1.7566,1.75589,1.75589,93899997.0
2005-07-05 23:08:00,1.75577,1.75626,1.75577,1.75625,46100000.0
2005-07-05 23:09:00,1.75619,1.75632,1.75614,1.75616,49400001.0
2005-07-05 23:10:00,1.75604,1.75631,1.75579,1.75607,72299999.0
2005-07-05 23:11:00,1.75603,1.7564,1.75603,1.75628,74700000.0
2005-07-05 23:12:00,1.75616,1.75623,1.75615,1.75619,30499999.0
2005-07-05 23:13:00,1.75603,1.75625,1.75597,1.75625,57200001.0
2005-07-05 23:14:00,1.7561,1.7561,1.7555,1.75608,63900000.0
2005-07-05 23:15:00,1.756,1.75614,1.7559,1.75604,64400001.0
2005-07-05 23:16:00,1.75612,1.75622,1.75609,1.75616,55900001.0
2005-07-05 23:17:00,1.75613,1.7562,1.75599,1.75611,67200000.0
2005-07-05 23:18:00,1.75574,1.75623,1.75574,1.75616,66200000.0
2005-07-05 23:19:00,1.75612,1.75614,1.75604,1.75606,36200000.0
2005-07-05 23:20:00,1.75613,1.75614,1.756,1.756,43600000.0
2005-07-05 23:21:00,1.75605,1.7562,1.75581,1.75599,37300000.0
2005-07-05 23:22:00,1.75605,1.75617,1.75581,1.75588,69900000.0
2005-07-05 23:23:00,1.75596,1.75604,1.75584,1.75602,73799999.0
2005-07-05 23:24:00,1.75643,1.75643,1.75628,1.75628,87100001.0
2005-07-05 23:25:00,1.7562,1.7562,1.7562,1.7562,6100000.0
2005-07-05 23:26:00,1.75622,1.75626,1.75622,1.75626,6400000.0
2005-07-05 23:27:00,1.75626,1.75626,1.75624,1.75624,24000000.0
2005-07-05 23:28:00,1.75615,1.75615,1.75615,1.75615,11100000.0
2005-07-05 23:29:00,1.75623,1.75623,1.75612,1.75613,120099998.0
2005-07-05 23:30:00,1.75605,1.75632,1.75593,1.75601,75400001.0
2005-07-05 23:31:00,1.75605,1.75615,1.75605,1.7561,14800000.0
2005-07-05 23:32:00,1.75613,1.75624,1.7561,1.75619,46500000.0
2005-07-05 23:33:00,1.75615,1.75628,1.75613,1.75628,38400000.0
2005-07-05 23:34:00,1.75594,1.75599,1.75588,1.75595,90699999.0
2005-07-05 23:35:00,1.75621,1.75631,1.75621,1.75631,12800000.0
2005-07-05 23:36:00,1.75632,1.75644,1.75632,1.75643,43400000.0
2005-07-05 23:37:00,1.75623,1.75626,1.75614,1.75614,59299999.0
2005-07-05 23:38:00,1.75635,1.75645,1.75635,1.75645,55699998.0
2005-07-05 23:39:00,1.75642,1.75642,1.75632,1.75632,39300000.0
2005-07-05 23:40:00,1.75642,1.75644,1.75627,1.75633,73999999.0
2005-07-05 23:41:00,1.75616,1.75629,1.7559,1.75629,100000002.0
2005-07-05 23:42:00,1.75626,1.75629,1.75626,1.75629,46900001.0
2005-07-05 23:43:00,1.7562,1.75624,1.75613,1.75622,57500000.0
2005-07-05 23:44:00,1.75615,1.75632,1.75609,1.75622,101400000.0
2005-07-05 23:45:00,1.75625,1.75627,1.7561,1.75627,17100000.0
2005-07-05 23:46:00,1.75625,1.75625,1.75625,1.75625,4700000.0
2005-07-05 23:47:00,1.75622,1.75622,1.75612,1.75612,15100000.0
2005-07-05 23:48:00,1.75587,1.75593,1.75558,1.75578,52500000.0
2005-07-05 23:49:00,1.75611,1.75624,1.75609,1.75609,81400000.0
2005-07-05 23:50:00,1.7561,1.75615,1.7561,1.7561,25100000.0
2005-07-05 23:51:00,1.75608,1.7561,1.75608,1.7561,6400000.0
2005-07-05 23:52:00,1.7559,1.75595,1.75581,1.75595,60399998.0
2005-07-05 23:53:00,1.7561,1.7561,1.7561,1.7561,2400000.0
2005-07-05 23:54:00,1.75615,1.75615,1.75605,1.75605,36499999.0
2005-07-05 23:55:00,1.7561,1.7561,1.7561,1.7561,800000.0
2005-07-05 23:56:00,1.75609,1.75616,1.75587,1.75593,123699998.0
2005-07-05 23:57:00,1.7561,1.7561,1.7561,1.7561,9700000.0
2005-07-05 23:58:00,1.75618,1.75618,1.75598,1.75598,20600000.0
2005-07-05 23:59:00,1.75602,1.75619,1.756,1.75619,58300001.0
2005-07-06 00:00:00,1.75615,1.75615,1.75613,1.75613,28600000.0
2005-07-06 00:01:00,1.7561,1.75629,1.75592,1.75604,33300000.0
2005-07-06 00:02:00,1.75615,1.75625,1.75615,1.75625,30400000.0
2005-07-06 00:03:00,1.75642,1.75662,1.75642,1.75662,69200001.0
2005-07-06 00:04:00,1.7564,1.7564,1.75635,1.75635,4900000.0
2005-07-06 00:05:00,1.75617,1.75632,1.75617,1.75632,23500000.0
2005-07-06 00:06:00,1.75612,1.75617,1.75586,1.75592,33200000.0
2005-07-06 00:07:00,1.75625,1.75635,1.75625,1.7563,18400000.0
2005-07-06 00:08:00,1.75637,1.75637,1.75628,1.75628,16600000.0
2005-07-06 00:09:00,1.75627,1.75629,1.75622,1.75628,89099999.0
2005-07-06 00:10:00,1.756,1.75621,1.75591,1.75611,76199998.0
2005-07-06 00:11:00,1.75631,1.75631,1.75624,1.75624,4500000.0
2005-07-06 00:12:00,1.75635,1.75635,1.75623,1.75628,51200000.0
2005-07-06 00:13:00,1.75628,1.75642,1.75628,1.75638,34100000.0
2005-07-06 00:14:00,1.75638,1.75638,1.7563,1.75632,55700000.0
2005-07-06 00:15:00,1.75624,1.75624,1.75624,1.75624,4400000.0
2005-07-06 00:16:00,1.75631,1.75631,1.75622,1.75625,61600000.0
2005-07-06 00:17:00,1.7563,1.75635,1.7563,1.75635,17200000.0
2005-07-06 00:18:00,1.75595,1.75639,1.75595,1.75639,57400000.0
2005-07-06 00:19:00,1.75635,1.75635,1.75625,1.7563,28800000.0
2005-07-06 00:20:00,1.75605,1.75623,1.75593,1.75617,51400000.0
2005-07-06 00:21:00,1.75633,1.75637,1.75633,1.75637,16200000.0
2005-07-06 00:22:00,1.75608,1.75608,1.75566,1.75569,79600001.0
2005-07-06 00:23:00,1.75647,1.75647,1.7564,1.75645,48699999.0
2005-07-06 00:24:00,1.75638,1.75645,1.75638,1.75638,24100000.0
2005-07-06 00:25:00,1.7563,1.75645,1.7563,1.7563,48599999.0
2005-07-06 00:26:00,1.75642,1.75653,1.75642,1.75648,84500000.0
2005-07-06 00:27:00,1.75617,1.75645,1.75617,1.75631,74100000.0
2005-07-06 00:28:00,1.75655,1.75655,1.7564,1.75648,32700000.0
2005-07-06 00:29:00,1.75645,1.75655,1.75645,1.75655,130800000.0
2005-07-06 00:30:00,1.75655,1.75655,1.7565,1.7565,25400000.0
2005-07-06 00:31:00,1.75655,1.75655,1.75655,1.75655,18600000.0
2005-07-06 00:32:00,1.75661,1.75674,1.75661,1.75674,5200000.0
2005-07-06 00:33:00,1.7565,1.75684,1.75642,1.75671,109399998.0
2005-07-06 00:34:00,1.75682,1.75682,1.75662,1.75682,48400000.0
2005-07-06 00:35:00,1.75679,1.7569,1.75668,1.75668,131000001.0
2005-07-06 00:36:00,1.75666,1.75682,1.75666,1.75682,25500000.0
2005-07-06 00:37:00,1.75684,1.75695,1.75682,1.75693,56649999.0
2005-07-06 00:38:00,1.75679,1.75679,1.75673,1.75673,21400000.0
2005-07-06 00:39:00,1.75675,1.75675,1.7567,1.7567,25600000.0
2005-07-06 00:40:00,1.75682,1.75688,1.75682,1.75688,6400000.0
2005-07-06 00:41:00,1.75692,1.75695,1.7569,1.75695,51700000.0
2005-07-06 00:42:00,1.75689,1.75691,1.75673,1.75673,77900000.0
2005-07-06 00:43:00,1.75675,1.75675,1.7567,1.7567,58899998.0
2005-07-06 00:44:00,1.75665,1.75673,1.7566,1.75666,55200001.0
2005-07-06 00:45:00,1.7567,1.75675,1.75668,1.75675,5600000.0
2005-07-06 00:46:00,1.75669,1.75683,1.75668,1.75674,79799998.0
2005-07-06 00:47:00,1.7569,1.75695,1.75687,1.75692,98799999.0
2005-07-06 00:48:00,1.7569,1.75692,1.75685,1.75692,56700000.0
2005-07-06 00:49:00,1.7569,1.75695,1.7569,1.75693,40800001.0
2005-07-06 00:50:00,1.75693,1.75707,1.75688,1.75688,43600000.0
2005-07-06 00:51:00,1.75703,1.75707,1.75703,1.75707,4800000.0
2005-07-06 00:52:00,1.7571,1.75711,1.757,1.75711,67500000.0
2005-07-06 00:53:00,1.75707,1.7571,1.75679,1.75679,85999999.0
2005-07-06 00:54:00,1.75682,1.75692,1.75682,1.75692,38700002.0
2005-07-06 00:55:00,1.7568,1.75695,1.75665,1.75685,61699999.0
2005-07-06 00:56:00,1.7569,1.7569,1.7569,1.7569,13900000.0
2005-07-06 00:57:00,1.75703,1.75709,1.75693,1.75693,72099998.0
2005-07-06 00:58:00,1.75687,1.75706,1.75687,1.75706,111999998.0
2005-07-06 00:59:00,1.75718,1.7573,1.75715,1.75728,85699998.0
2005-07-06 01:00:00,1.75735,1.75748,1.75735,1.75748,19099999.0
2005-07-06 01:01:00,1.75756,1.75756,1.75753,1.75753,10600000.0
2005-07-06 01:02:00,1.75746,1.7575,1.75728,1.75728,33800000.0
2005-07-06 01:03:00,1.75735,1.75735,1.75725,1.75735,34300000.0
2005-07-06 01:04:00,1.75735,1.75744,1.75733,1.75738,28200000.0
2005-07-06 01:05:00,1.75745,1.75745,1.75735,1.7574,60999999.0
2005-07-06 01:06:00,1.7574,1.75745,1.7574,1.7574,15700000.0
2005-07-06 01:07:00,1.75743,1.75773,1.75743,1.75773,29899999.0
2005-07-06 01:08:00,1.75782,1.75784,1.75765,1.75765,48499999.0
2005-07-06 01:09:00,1.75749,1.75751,1.75748,1.75748,35600000.0
2005-07-06 01:10:00,1.7575,1.75755,1.75748,1.75755,3000000.0
2005-07-06 01:11:00,1.75765,1.75765,1.75758,1.75762,27800000.0
2005-07-06 01:12:00,1.75726,1.75751,1.75726,1.75744,52500000.0
2005-07-06 01:13:00,1.75765,1.7579,1.75765,1.7579,39600001.0
2005-07-06 01:14:00,1.75795,1.75795,1.75795,1.75795,44199999.0
2005-07-06 01:15:00,1.7579,1.7579,1.75753,1.75788,71699999.0
2005-07-06 01:16:00,1.75797,1.75797,1.75762,1.75762,64700001.0
2005-07-06 01:17:00,1.75755,1.75778,1.75755,1.75777,46900000.0
2005-07-06 01:18:00,1.75786,1.75793,1.75781,1.75793,27600000.0
2005-07-06 01:19:00,1.7579,1.7579,1.75788,1.75788,12400000.0
2005-07-06 01:20:00,1.75787,1.75793,1.75781,1.75787,76100001.0
2005-07-06 01:21:00,1.75779,1.75803,1.75776,1.7578,40070000.0
2005-07-06 01:22:00,1.75768,1.75774,1.75768,1.75774,12800000.0
2005-07-06 01:23:00,1.75743,1.75755,1.75739,1.7574,102800002.0
2005-07-06 01:24:00,1.75769,1.75773,1.75764,1.75764,42399999.0
2005-07-06 01:25:00,1.75764,1.75774,1.75759,1.7577,62199999.0
2005-07-06 01:26:00,1.75775,1.75775,1.7577,1.75775,28200000.0
2005-07-06 01:27:00,1.75771,1.75785,1.75771,1.75785,47800001.0
2005-07-06 01:28:00,1.75782,1.7579,1.75772,1.75772,40999999.0
2005-07-06 01:29:00,1.75788,1.75793,1.75782,1.75782,9700000.0
2005-07-06 01:30:00,1.75787,1.75789,1.75785,1.75785,34700000.0
2005-07-06 01:31:00,1.75792,1.75795,1.7579,1.7579,9500000.0
2005-07-06 01:32:00,1.7576,1.75762,1.75746,1.75761,94700001.0
2005-07-06 01:33:00,1.75798,1.75803,1.75792,1.75797,10550000.0
2005-07-06 01:34:00,1.75798,1.75814,1.75796,1.75814,23900000.0
2005-07-06 01:35:00,1.75806,1.75806,1.75793,1.75797,40900000.0
2005-07-06 01:36:00,1.75807,1.75813,1.75807,1.75813,34700001.0
2005-07-06 01:37:00,1.75813,1.75813,1.75804,1.75805,35400000.0
2005-07-06 01:38:00,1.758,1.75807,1.758,1.758,31600000.0
2005-07-06 01:39:00,1.75805,1.75805,1.758,1.75805,57800000.0
2005-07-06 01:40:00,1.75784,1.75784,1.75762,1.75776,79599999.0
2005-07-06 01:41:00,1.75805,1.75805,1.75792,1.758,46700000.0
2005-07-06 01:42:00,1.75797,1.75799,1.75759,1.75759,68899999.0
2005-07-06 01:43:00,1.7576,1.75781,1.7576,1.75761,35899999.0
2005-07-06 01:44:00,1.75757,1.75766,1.75757,1.75764,32600000.0
2005-07-06 01:45:00,1.75763,1.75763,1.75752,1.75752,34900000.0
2005-07-06 01:46:00,1.75753,1.75757,1.7575,1.75752,19100000.0
2005-07-06 01:47:00,1.75758,1.75763,1.75752,1.75753,57900000.0
2005-07-06 01:48:00,1.75752,1.75757,1.75749,1.75757,22000000.0
2005-07-06 01:49:00,1.7574,1.75756,1.75723,1.75723,78800001.0
2005-07-06 01:50:00,1.7575,1.7575,1.75741,1.75743,45200000.0
2005-07-06 01:51:00,1.75748,1.75748,1.75739,1.75747,108500001.0
2005-07-06 01:52:00,1.7575,1.75758,1.75744,1.75744,78399998.0
2005-07-06 01:53:00,1.75737,1.75737,1.75726,1.75734,39900000.0
2005-07-06 01:54:00,1.75705,1.75728,1.75701,1.75724,80000001.0
2005-07-06 01:55:00,1.7574,1.75745,1.7574,1.7574,19100001.0
2005-07-06 01:56:00,1.75735,1.75735,1.75723,1.75735,29199999.0
2005-07-06 01:57:00,1.75724,1.75729,1.75709,1.75722,43600000.0
2005-07-06 01:58:00,1.75744,1.75757,1.7572,1.75742,32900000.0
2005-07-06 01:59:00,1.7574,1.7574,1.75738,1.7574,48500000.0
2005-07-06 02:00:00,1.75754,1.75763,1.75754,1.75763,61700002.0
2005-07-06 02:01:00,1.7576,1.75762,1.7576,1.7576,35500000.0
2005-07-06 02:02:00,1.75759,1.75766,1.75759,1.75762,15900000.0
2005-07-06 02:03:00,1.75766,1.75782,1.75766,1.75782,78800001.0
2005-07-06 02:04:00,1.75752,1.75764,1.75718,1.75754,58700000.0
2005-07-06 02:05:00,1.75771,1.75783,1.75771,1.75779,69100000.0
2005-07-06 02:06:00,1.75788,1.7579,1.75782,1.75783,13200000.0
2005-07-06 02:07:00,1.7579,1.75799,1.7579,1.75796,43800000.0
2005-07-06 02:08:00,1.75792,1.75792,1.75777,1.75779,40900001.0
2005-07-06 02:09:00,1.7576,1.7576,1.75752,1.75752,6500000.0
2005-07-06 02:10:00,1.7576,1.75783,1.7576,1.75779,75400000.0
2005-07-06 02:11:00,1.75784,1.75784,1.75743,1.75749,79600000.0
2005-07-06 02:12:00,1.75745,1.75763,1.75745,1.75754,33700000.0
2005-07-06 02:13:00,1.7576,1.75765,1.75753,1.7576,72200000.0
2005-07-06 02:14:00,1.75762,1.75764,1.75707,1.75725,48400000.0
2005-07-06 02:15:00,1.75758,1.75762,1.75751,1.75751,36900000.0
2005-07-06 02:16:00,1.75758,1.75758,1.75753,1.75758,38300001.0
2005-07-06 02:17:00,1.75762,1.75762,1.75751,1.75751,26700000.0
2005-07-06 02:18:00,1.75752,1.75772,1.75749,1.75772,60399999.0
2005-07-06 02:19:00,1.7576,1.75773,1.75759,1.75773,30900000.0
2005-07-06 02:20:00,1.75775,1.75775,1.75765,1.75775,50500000.0
2005-07-06 02:21:00,1.7577,1.75775,1.75765,1.75775,66500002.0
2005-07-06 02:22:00,1.75765,1.75775,1.75765,1.75767,115800001.0
2005-07-06 02:23:00,1.7577,1.75775,1.75767,1.7577,22300000.0
2005-07-06 02:24:00,1.75767,1.75769,1.75763,1.75767,95899999.0
2005-07-06 02:25:00,1.75753,1.75771,1.75753,1.75767,35600000.0
2005-07-06 02:26:00,1.7577,1.75775,1.75757,1.7577,41200000.0
2005-07-06 02:27:00,1.75765,1.75779,1.75765,1.75769,64100000.0
2005-07-06 02:28:00,1.75758,1.75772,1.75758,1.75772,13700000.0
2005-07-06 02:29:00,1.75772,1.75775,1.75765,1.75775,63700001.0
2005-07-06 02:30:00,1.7577,1.75775,1.75767,1.7577,39300000.0
2005-07-06 02:31:00,1.75736,1.75759,1.75728,1.75751,103000000.0
2005-07-06 02:32:00,1.75768,1.75768,1.7576,1.7576,47600001.0
2005-07-06 02:33:00,1.75744,1.75751,1.75716,1.75727,48200000.0
2005-07-06 02:34:00,1.75758,1.75765,1.75758,1.75758,58800000.0
2005-07-06 02:35:00,1.75733,1.75747,1.75729,1.75743,84000001.0
2005-07-06 02:36:00,1.7576,1.75765,1.75758,1.7576,58100001.0
2005-07-06 02:37:00,1.75767,1.75767,1.75765,1.75765,13000000.0
2005-07-06 02:38:00,1.75747,1.75747,1.75725,1.75735,89100002.0
2005-07-06 02:39:00,1.75765,1.75765,1.75758,1.75765,70100001.0
2005-07-06 02:40:00,1.75762,1.75765,1.75754,1.75754,18800000.0
2005-07-06 02:41:00,1.7575,1.75755,1.7575,1.7575,77700000.0
2005-07-06 02:42:00,1.75751,1.75751,1.75743,1.75746,49400000.0
2005-07-06 02:43:00,1.75725,1.75731,1.757,1.75721,55300000.0
2005-07-06 02:44:00,1.75735,1.75749,1.75735,1.75746,77400001.0
2005-07-06 02:45:00,1.7574,1.7574,1.75735,1.75735,29400000.0
2005-07-06 02:46:00,1.75749,1.75757,1.7574,1.75741,72700002.0
2005-07-06 02:47:00,1.7575,1.75759,1.7575,1.75752,92000003.0
2005-07-06 02:48:00,1.75758,1.75758,1.75758,1.75758,4100000.0
2005-07-06 02:49:00,1.75747,1.75747,1.7574,1.7574,39500000.0
2005-07-06 02:50:00,1.75744,1.75751,1.75744,1.75751,14200000.0
2005-07-06 02:51:00,1.75743,1.75762,1.75736,1.75762,109900001.0
2005-07-06 02:52:00,1.75762,1.75777,1.75761,1.75776,75599999.0
2005-07-06 02:53:00,1.75776,1.75778,1.75773,1.75778,31300000.0
2005-07-06 02:54:00,1.75778,1.75801,1.75778,1.75801,76700001.0
2005-07-06 02:55:00,1.75802,1.75808,1.75789,1.75789,50100000.0
2005-07-06 02:56:00,1.75792,1.75792,1.75764,1.7577,114900002.0
2005-07-06 02:57:00,1.7577,1.75791,1.7577,1.75785,71600001.0
2005-07-06 02:58:00,1.75794,1.75794,1.75789,1.75789,40700000.0
2005-07-06 02:59:00,1.75782,1.75782,1.75768,1.75768,12400000.0
2005-07-06 03:00:00,1.75776,1.75791,1.75772,1.75772,46000000.0
2005-07-06 03:01:00,1.75764,1.75779,1.75764,1.75777,25400000.0
2005-07-06 03:02:00,1.75771,1.75771,1.75768,1.75768,29000000.0
2005-07-06 03:03:00,1.75776,1.75787,1.75768,1.75768,34300000.0
2005-07-06 03:04:00,1.75772,1.75782,1.75772,1.75777,62400001.0
2005-07-06 03:05:00,1.75767,1.75772,1.75763,1.75763,40500000.0
2005-07-06 03:06:00,1.75735,1.75751,1.75716,1.75746,59299999.0
2005-07-06 03:07:00,1.7576,1.75765,1.7576,1.7576,27600000.0
2005-07-06 03:08:00,1.75745,1.75755,1.75727,1.75732,71300000.0
2005-07-06 03:09:00,1.75765,1.75765,1.75755,1.75765,15800000.0
2005-07-06 03:10:00,1.75763,1.75763,1.75751,1.75752,39200001.0
2005-07-06 03:11:00,1.75751,1.75751,1.75744,1.75744,33100000.0
2005-07-06 03:12:00,1.75736,1.75736,1.75697,1.75699,57100000.0
2005-07-06 03:13:00,1.75701,1.75701,1.75683,1.75696,51200000.0
2005-07-06 03:14:00,1.75703,1.75707,1.75692,1.75706,63000002.0
2005-07-06 03:15:00,1.75702,1.75702,1.75686,1.75687,31300000.0
2005-07-06 03:16:00,1.75683,1.75683,1.75668,1.75668,51500001.0
2005-07-06 03:17:00,1.75667,1.75667,1.75648,1.75663,32800000.0
2005-07-06 03:18:00,1.75647,1.75647,1.75622,1.75629,21100000.0
2005-07-06 03:19:00,1.75632,1.75637,1.7563,1.75633,22100000.0
2005-07-06 03:20:00,1.75628,1.75628,1.75617,1.75617,12500000.0
2005-07-06 03:21:00,1.75607,1.75628,1.75604,1.75615,76900000.0
2005-07-06 03:22:00,1.75613,1.75621,1.75608,1.75608,58200001.0
2005-07-06 03:23:00,1.75603,1.7562,1.75603,1.7562,67100001.0
2005-07-06 03:24:00,1.75616,1.75622,1.7561,1.75622,64899998.0
2005-07-06 03:25:00,1.7562,1.75625,1.75617,1.7562,54000000.0
2005-07-06 03:26:00,1.75618,1.75624,1.75609,1.7561,33800000.0
2005-07-06 03:27:00,1.75614,1.75616,1.75614,1.75616,31700000.0
2005-07-06 03:28:00,1.75623,1.7564,1.75615,1.7564,36600000.0
2005-07-06 03:29:00,1.75639,1.75641,1.75637,1.7564,53600000.0
2005-07-06 03:30:00,1.75636,1.75646,1.75633,1.75646,53100000.0
2005-07-06 03:31:00,1.75642,1.75645,1.75642,1.75645,30400001.0
2005-07-06 03:32:00,1.75645,1.75645,1.75638,1.75645,101500002.0
2005-07-06 03:33:00,1.75638,1.75638,1.75638,1.75638,19800000.0
2005-07-06 03:34:00,1.7563,1.7563,1.75609,1.75615,49300000.0
2005-07-06 03:35:00,1.75642,1.75642,1.75629,1.75637,76000001.0
2005-07-06 03:36:00,1.75635,1.7564,1.75635,1.7564,62100000.0
2005-07-06 03:37:00,1.75645,1.75645,1.7564,1.7564,27000001.0
2005-07-06 03:38:00,1.75638,1.75643,1.75634,1.75634,97099999.0
2005-07-06 03:39:00,1.75638,1.75639,1.75622,1.75622,73100000.0
2005-07-06 03:40:00,1.75622,1.75623,1.75613,1.75623,56500001.0
2005-07-06 03:41:00,1.75623,1.75623,1.75612,1.75619,17100000.0
2005-07-06 03:42:00,1.75604,1.75621,1.75604,1.75617,61899999.0
2005-07-06 03:43:00,1.7562,1.7562,1.7562,1.7562,1300000.0
2005-07-06 03:44:00,1.7559,1.75633,1.7558,1.75633,35300000.0
2005-07-06 03:45:00,1.7562,1.7563,1.7562,1.75627,21100000.0
2005-07-06 03:46:00,1.75619,1.75624,1.75607,1.75607,73400000.0
2005-07-06 03:47:00,1.75609,1.75612,1.75603,1.75607,51900001.0
2005-07-06 03:48:00,1.756,1.75603,1.75593,1.75597,73500001.0
2005-07-06 03:49:00,1.75586,1.75586,1.75572,1.75583,49900000.0
2005-07-06 03:50:00,1.75584,1.75584,1.75584,1.75584,12700000.0
2005-07-06 03:51:00,1.75587,1.75593,1.75582,1.75582,88400000.0
2005-07-06 03:52:00,1.75585,1.75596,1.75573,1.75587,101299999.0
2005-07-06 03:53:00,1.75571,1.75593,1.75571,1.75593,59500000.0
2005-07-06 03:54:00,1.75598,1.75607,1.75597,1.75599,55000000.0
2005-07-06 03:55:00,1.756,1.75621,1.756,1.75613,43000000.0
2005-07-06 03:56:00,1.75614,1.75614,1.75603,1.75607,46899999.0
2005-07-06 03:57:00,1.75597,1.756,1.75597,1.756,43700000.0
2005-07-06 03:58:00,1.75599,1.75604,1.7559,1.7559,78700000.0
2005-07-06 03:59:00,1.7558,1.75588,1.7558,1.75588,13800000.0
2005-07-06 04:00:00,1.75587,1.75592,1.75585,1.75587,69100000.0
2005-07-06 04:01:00,1.75587,1.75588,1.75583,1.75583,45900000.0
2005-07-06 04:02:00,1.7558,1.7558,1.75564,1.75575,36200000.0
2005-07-06 04:03:00,1.75579,1.7558,1.75572,1.75578,34200000.0
2005-07-06 04:04:00,1.75568,1.75568,1.75553,1.75559,60200000.0
2005-07-06 04:05:00,1.75564,1.7558,1.75564,1.75569,110000000.0
2005-07-06 04:06:00,1.75551,1.75565,1.75547,1.7556,36500000.0
2005-07-06 04:07:00,1.75562,1.75568,1.75536,1.75536,77699999.0
2005-07-06 04:08:00,1.75543,1.75565,1.75535,1.75558,80999999.0
2005-07-06 04:09:00,1.75557,1.75559,1.75545,1.75548,63500000.0
2005-07-06 04:10:00,1.75552,1.75563,1.75552,1.75563,24500000.0
2005-07-06 04:11:00,1.75578,1.75581,1.75574,1.75574,18300000.0
2005-07-06 04:12:00,1.75573,1.75577,1.75564,1.75577,83700000.0
2005-07-06 04:13:00,1.75582,1.75582,1.75572,1.75573,113600001.0
2005-07-06 04:14:00,1.75576,1.75578,1.75561,1.75561,97900001.0
2005-07-06 04:15:00,1.75566,1.75573,1.75563,1.75573,48200000.0
2005-07-06 04:16:00,1.75568,1.75579,1.75566,1.7557,96000000.0
2005-07-06 04:17:00,1.75579,1.75598,1.75579,1.75591,65899999.0
2005-07-06 04:18:00,1.75598,1.75611,1.75594,1.75611,47700000.0
2005-07-06 04:19:00,1.75605,1.75607,1.75597,1.75605,18700000.0
2005-07-06 04:20:00,1.75603,1.75612,1.75603,1.75609,64100001.0
2005-07-06 04:21:00,1.7562,1.75629,1.756,1.756,26200000.0
2005-07-06 04:22:00,1.75597,1.75604,1.75594,1.75598,70800000.0
2005-07-06 04:23:00,1.75593,1.75601,1.7559,1.7559,44700001.0
2005-07-06 04:24:00,1.75593,1.75606,1.75593,1.756,66200001.0
2005-07-06 04:25:00,1.75598,1.75607,1.75593,1.756,62300000.0
2005-07-06 04:26:00,1.75599,1.75599,1.75574,1.75574,12100000.0
2005-07-06 04:27:00,1.75573,1.75573,1.75563,1.75566,46000001.0
2005-07-06 04:28:00,1.75559,1.75571,1.75557,1.75568,46900000.0
2005-07-06 04:29:00,1.75569,1.75582,1.75569,1.75575,85000000.0
2005-07-06 04:30:00,1.75572,1.75572,1.75572,1.75572,10800000.0
2005-07-06 04:31:00,1.7557,1.7557,1.7557,1.7557,2400000.0
2005-07-06 04:32:00,1.7558,1.75592,1.75576,1.75592,56100000.0
2005-07-06 04:33:00,1.75593,1.75603,1.75574,1.75574,52046995.0
2005-07-06 04:34:00,1.75575,1.75588,1.75575,1.75588,72100001.0
2005-07-06 04:35:00,1.75579,1.75597,1.75579,1.75597,21200000.0
2005-07-06 04:36:00,1.75592,1.756,1.75572,1.75579,102899999.0
2005-07-06 04:37:00,1.75578,1.75581,1.75572,1.75572,33200000.0
2005-07-06 04:38:00,1.7557,1.75575,1.7557,1.75575,39000000.0
2005-07-06 04:39:00,1.75573,1.75573,1.75559,1.75573,52300000.0
2005-07-06 04:40:00,1.75552,1.7556,1.7553,1.75531,71200000.0
2005-07-06 04:41:00,1.75571,1.7558,1.75571,1.75571,59999999.0
2005-07-06 04:42:00,1.75545,1.75576,1.7554,1.75576,53800000.0
2005-07-06 04:43:00,1.75566,1.75573,1.75563,1.75573,69800000.0
2005-07-06 04:44:00,1.75555,1.75562,1.75533,1.7555,100000002.0
2005-07-06 04:45:00,1.75574,1.75574,1.75571,1.75571,13200000.0
2005-07-06 04:46:00,1.75577,1.75577,1.75568,1.75568,27400000.0
2005-07-06 04:47:00,1.75561,1.75576,1.75561,1.75576,63499999.0
2005-07-06 04:48:00,1.75587,1.75592,1.75587,1.75592,18900000.0
2005-07-06 04:49:00,1.75598,1.75601,1.75582,1.75595,135399999.0
2005-07-06 04:50:00,1.75615,1.75633,1.75598,1.75633,52099999.0
2005-07-06 04:51:00,1.75626,1.75632,1.7562,1.7562,65600000.0
2005-07-06 04:52:00,1.75635,1.75635,1.75635,1.75635,10700000.0
2005-07-06 04:53:00,1.75633,1.75642,1.75631,1.75631,54000000.0
2005-07-06 04:54:00,1.75625,1.75625,1.75617,1.75623,46699999.0
2005-07-06 04:55:00,1.75586,1.75606,1.75586,1.75601,45900000.0
2005-07-06 04:56:00,1.75616,1.75616,1.75602,1.7561,15200000.0
2005-07-06 04:57:00,1.75609,1.75624,1.75609,1.75617,52900000.0
2005-07-06 04:58:00,1.75618,1.75623,1.75594,1.75594,53200000.0
2005-07-06 04:59:00,1.75585,1.75609,1.75585,1.75595,62750000.0
2005-07-06 05:00:00,1.75598,1.75609,1.75598,1.75606,8300000.0
2005-07-06 05:01:00,1.75602,1.75602,1.75589,1.75589,40700000.0
2005-07-06 05:02:00,1.75599,1.756,1.75591,1.75591,37500000.0
2005-07-06 05:03:00,1.75587,1.7559,1.75587,1.7559,40600001.0
2005-07-06 05:04:00,1.7559,1.7559,1.7559,1.7559,2500000.0
2005-07-06 05:05:00,1.75585,1.75595,1.75563,1.75566,74900001.0
2005-07-06 05:06:00,1.75597,1.75622,1.75597,1.75617,52100000.0
2005-07-06 05:07:00,1.75618,1.75618,1.75609,1.75612,42700001.0
2005-07-06 05:08:00,1.7561,1.7561,1.7561,1.7561,1400000.0
2005-07-06 05:09:00,1.75612,1.75615,1.7561,1.7561,45600001.0
2005-07-06 05:10:00,1.75592,1.75608,1.75592,1.75608,28000001.0
2005-07-06 05:11:00,1.7561,1.7561,1.7561,1.7561,2000000.0
2005-07-06 05:12:00,1.7561,1.75633,1.75605,1.75617,92800000.0
2005-07-06 05:13:00,1.75621,1.75627,1.75615,1.75615,46000000.0
2005-07-06 05:14:00,1.756,1.75611,1.75596,1.75607,82500000.0
2005-07-06 05:15:00,1.75603,1.75611,1.7557,1.75577,74799997.0
2005-07-06 05:16:00,1.75608,1.75615,1.75605,1.7561,25900000.0
2005-07-06 05:17:00,1.75615,1.75615,1.75599,1.75599,41499999.0
2005-07-06 05:18:00,1.75598,1.75608,1.75598,1.75605,59300000.0
2005-07-06 05:19:00,1.75593,1.756,1.75593,1.756,103300002.0
2005-07-06 05:20:00,1.75597,1.75605,1.75597,1.756,27200000.0
2005-07-06 05:21:00,1.756,1.75615,1.756,1.75608,38900000.0
2005-07-06 05:22:00,1.75617,1.75622,1.7561,1.7561,49100000.0
2005-07-06 05:23:00,1.75612,1.75612,1.7561,1.7561,4900000.0
2005-07-06 05:24:00,1.75609,1.75627,1.75609,1.75627,36599999.0
2005-07-06 05:25:00,1.7563,1.75635,1.7563,1.75635,39500000.0
2005-07-06 05:26:00,1.7563,1.7563,1.7562,1.75624,118400001.0
2005-07-06 05:27:00,1.75631,1.75632,1.75631,1.75632,33800000.0
2005-07-06 05:28:00,1.75632,1.75632,1.75621,1.75626,47700000.0
2005-07-06 05:29:00,1.7563,1.7563,1.75625,1.7563,27899999.0
2005-07-06 05:30:00,1.75632,1.75639,1.7563,1.7563,43900000.0
2005-07-06 05:31:00,1.7562,1.7562,1.75615,1.75615,5600000.0
2005-07-06 05:32:00,1.75623,1.75646,1.75606,1.75646,85399998.0
2005-07-06 05:33:00,1.75633,1.75633,1.75611,1.75617,14000000.0
2005-07-06 05:34:00,1.75621,1.75624,1.75589,1.75624,144699999.0
2005-07-06 05:35:00,1.7561,1.75619,1.75607,1.75616,31500000.0
2005-07-06 05:36:00,1.75622,1.75628,1.75612,1.75612,84700001.0
2005-07-06 05:37:00,1.75602,1.75623,1.75602,1.75622,28200000.0
2005-07-06 05:38:00,1.75637,1.75637,1.75632,1.75632,43800000.0
2005-07-06 05:39:00,1.75632,1.75639,1.75625,1.75632,66200000.0
2005-07-06 05:40:00,1.75638,1.75645,1.75629,1.75639,84200001.0
2005-07-06 05:41:00,1.75639,1.75641,1.75627,1.75627,73200000.0
2005-07-06 05:42:00,1.75636,1.75643,1.75636,1.75643,8000000.0
2005-07-06 05:43:00,1.75644,1.7565,1.75644,1.75644,16800000.0
2005-07-06 05:44:00,1.75643,1.75643,1.75629,1.75629,47800001.0
2005-07-06 05:45:00,1.75625,1.75634,1.75625,1.75628,78900000.0
2005-07-06 05:46:00,1.75612,1.75622,1.75589,1.75616,48900000.0
2005-07-06 05:47:00,1.7563,1.75635,1.7563,1.75635,34400000.0
2005-07-06 05:48:00,1.75635,1.75635,1.7563,1.75635,69199998.0
2005-07-06 05:49:00,1.75617,1.75623,1.75601,1.75608,56800000.0
2005-07-06 05:50:00,1.75637,1.75637,1.75637,1.75637,5300000.0
2005-07-06 05:51:00,1.75615,1.75627,1.75606,1.75608,90699999.0
2005-07-06 05:52:00,1.7563,1.75635,1.7563,1.75635,14600000.0
2005-07-06 05:53:00,1.75603,1.75626,1.75589,1.75611,43600000.0
2005-07-06 05:54:00,1.75635,1.75637,1.7562,1.75635,81200000.0
2005-07-06 05:55:00,1.7563,1.75635,1.7563,1.7563,58800000.0
2005-07-06 05:56:00,1.75593,1.75618,1.7559,1.75617,76700001.0
2005-07-06 05:57:00,1.75635,1.75635,1.7563,1.75635,24000000.0
2005-07-06 05:58:00,1.75635,1.75635,1.75625,1.7563,35199999.0
2005-07-06 05:59:00,1.75628,1.75635,1.75625,1.7563,44800000.0
2005-07-06 06:00:00,1.75615,1.75636,1.75599,1.7562,88500000.0
2005-07-06 06:01:00,1.75638,1.75638,1.75633,1.75637,25700000.0
2005-07-06 06:02:00,1.7564,1.7564,1.75635,1.7564,8000000.0
2005-07-06 06:03:00,1.75633,1.75638,1.75606,1.75611,54799999.0
2005-07-06 06:04:00,1.75643,1.7565,1.75643,1.75648,45799999.0
2005-07-06 06:05:00,1.75651,1.75659,1.7565,1.75658,36100000.0
2005-07-06 06:06:00,1.75654,1.75665,1.75652,1.75652,58100000.0
2005-07-06 06:07:00,1.75651,1.75657,1.75645,1.75657,33600000.0
2005-07-06 06:08:00,1.7566,1.75665,1.7566,1.75665,9600000.0
2005-07-06 06:09:00,1.75661,1.75669,1.75661,1.75663,84899999.0
2005-07-06 06:10:00,1.7567,1.75682,1.75667,1.75682,46500000.0
2005-07-06 06:11:00,1.7569,1.757,1.7569,1.75691,60700002.0
2005-07-06 06:12:00,1.75702,1.75716,1.75702,1.75703,20900000.0
2005-07-06 06:13:00,1.75699,1.75707,1.75695,1.75699,38400001.0
2005-07-06 06:14:00,1.75708,1.75708,1.75704,1.75706,36200000.0
2005-07-06 06:15:00,1.75715,1.75715,1.75703,1.75715,30300001.0
2005-07-06 06:16:00,1.7571,1.75711,1.75698,1.75704,132800000.0
2005-07-06 06:17:00,1.75705,1.75705,1.75693,1.757,34300000.0
2005-07-06 06:18:00,1.757,1.75709,1.75695,1.75703,46400000.0
2005-07-06 06:19:00,1.75698,1.75705,1.75693,1.75693,49900000.0
2005-07-06 06:20:00,1.75687,1.75692,1.75687,1.75692,7500000.0
2005-07-06 06:21:00,1.75691,1.757,1.75691,1.75699,59700000.0
2005-07-06 06:22:00,1.75698,1.75705,1.75698,1.75705,76700001.0
2005-07-06 06:23:00,1.75705,1.75705,1.75691,1.75691,45099999.0
2005-07-06 06:24:00,1.7569,1.75695,1.75687,1.75692,88800000.0
2005-07-06 06:25:00,1.75695,1.75695,1.75678,1.7568,42399999.0
2005-07-06 06:26:00,1.75683,1.75687,1.75683,1.75687,41000000.0
2005-07-06 06:27:00,1.7568,1.75695,1.7568,1.75695,75999998.0
2005-07-06 06:28:00,1.75688,1.75695,1.75686,1.75695,48300001.0
2005-07-06 06:29:00,1.75692,1.75699,1.75687,1.75699,46800000.0
2005-07-06 06:30:00,1.7569,1.75695,1.75685,1.75685,26100000.0
2005-07-06 06:31:00,1.7567,1.75688,1.7567,1.7567,40799999.0
2005-07-06 06:32:00,1.75663,1.75685,1.75663,1.75685,43900000.0
2005-07-06 06:33:00,1.7567,1.7567,1.75646,1.75652,40899999.0
2005-07-06 06:34:00,1.75657,1.75675,1.75657,1.75665,41600000.0
2005-07-06 06:35:00,1.7566,1.7566,1.75655,1.75655,5700000.0
2005-07-06 06:36:00,1.75663,1.75677,1.75663,1.75677,68300000.0
2005-07-06 06:37:00,1.75684,1.75686,1.75684,1.75686,10400000.0
2005-07-06 06:38:00,1.75662,1.75672,1.75652,1.75672,104899998.0
2005-07-06 06:39:00,1.75698,1.75707,1.75698,1.75707,6700000.0
2005-07-06 06:40:00,1.75695,1.75695,1.75692,1.75692,43899999.0
2005-07-06 06:41:00,1.75695,1.75695,1.75688,1.75695,71699999.0
2005-07-06 06:42:00,1.75695,1.75695,1.75695,1.75695,8400000.0
2005-07-06 06:43:00,1.75683,1.75683,1.75652,1.75652,24100000.0
2005-07-06 06:44:00,1.75642,1.75651,1.75637,1.7564,75600000.0
2005-07-06 06:45:00,1.75636,1.75639,1.7562,1.75635,27200000.0
2005-07-06 06:46:00,1.75645,1.75645,1.75635,1.75642,68500000.0
2005-07-06 06:47:00,1.7564,1.75648,1.75637,1.75637,84900000.0
2005-07-06 06:48:00,1.75645,1.75645,1.75635,1.75645,19700000.0
2005-07-06 06:49:00,1.75635,1.75635,1.75635,1.75635,4700000.0
2005-07-06 06:50:00,1.75642,1.75661,1.75642,1.75661,11200000.0
2005-07-06 06:51:00,1.75657,1.75663,1.75648,1.75652,39600000.0
2005-07-06 06:52:00,1.75652,1.7566,1.75633,1.75633,26600000.0
2005-07-06 06:53:00,1.75665,1.75665,1.75658,1.75658,31700000.0
2005-07-06 06:54:00,1.75667,1.75673,1.75663,1.75673,35600000.0
2005-07-06 06:55:00,1.75668,1.75673,1.75662,1.75673,36600000.0
2005-07-06 06:56:00,1.75669,1.75681,1.75669,1.75681,10000000.0
2005-07-06 06:57:00,1.7568,1.7568,1.7568,1.7568,4000000.0
2005-07-06 06:58:00,1.7568,1.7569,1.7568,1.7569,12800000.0
2005-07-06 06:59:00,1.75684,1.75691,1.75666,1.75666,7500000.0
2005-07-06 07:00:00,1.75686,1.75699,1.75686,1.75692,27300000.0
2005-07-06 07:01:00,1.75691,1.75703,1.75672,1.75676,50500000.0
2005-07-06 07:02:00,1.75673,1.75698,1.75673,1.75697,58800000.0
2005-07-06 07:03:00,1.75688,1.75701,1.75682,1.75682,51700000.0
2005-07-06 07:04:00,1.75674,1.75674,1.75661,1.75661,19000000.0
2005-07-06 07:05:00,1.75653,1.75658,1.75645,1.75654,26300000.0
2005-07-06 07:06:00,1.75642,1.75684,1.75642,1.75684,59700000.0
2005-07-06 07:07:00,1.75675,1.75698,1.75675,1.75696,59000000.0
2005-07-06 07:08:00,1.75709,1.7574,1.75709,1.7574,74299999.0
2005-07-06 07:09:00,1.75739,1.75754,1.75729,1.75749,44800000.0
2005-07-06 07:10:00,1.7575,1.75755,1.7575,1.75755,21500000.0
2005-07-06 07:11:00,1.75743,1.75743,1.75742,1.75742,12800000.0
2005-07-06 07:12:00,1.75746,1.75747,1.75746,1.75747,52899998.0
2005-07-06 07:13:00,1.7575,1.7575,1.7572,1.7572,64599999.0
2005-07-06 07:14:00,1.75715,1.75725,1.75715,1.7572,127799999.0
2005-07-06 07:15:00,1.7573,1.75749,1.7573,1.75745,127100000.0
2005-07-06 07:16:00,1.75738,1.75741,1.75734,1.75741,24500000.0
2005-07-06 07:17:00,1.75738,1.75738,1.75716,1.75725,112599999.0
2005-07-06 07:18:00,1.75718,1.75718,1.75712,1.75712,9000000.0
2005-07-06 07:19:00,1.75712,1.75722,1.75712,1.75715,39199999.0
2005-07-06 07:20:00,1.75718,1.75725,1.75715,1.75725,88900001.0
2005-07-06 07:21:00,1.7572,1.75728,1.7572,1.75725,54100000.0
2005-07-06 07:22:00,1.75717,1.75721,1.75717,1.75719,74699998.0
2005-07-06 07:23:00,1.75704,1.75704,1.75691,1.75691,36100001.0
2005-07-06 07:24:00,1.7568,1.7569,1.75664,1.75664,78500000.0
2005-07-06 07:25:00,1.75662,1.75672,1.75654,1.75655,26600000.0
2005-07-06 07:26:00,1.75651,1.75691,1.75651,1.75691,71800001.0
2005-07-06 07:27:00,1.75677,1.75688,1.7567,1.7567,74799999.0
2005-07-06 07:28:00,1.75663,1.75668,1.75655,1.75666,63900000.0
2005-07-06 07:29:00,1.75665,1.75689,1.75665,1.75689,27300000.0
2005-07-06 07:30:00,1.75688,1.75688,1.75665,1.75665,94899999.0
2005-07-06 07:31:00,1.75672,1.75687,1.75672,1.75687,75399998.0
2005-07-06 07:32:00,1.7569,1.75695,1.7569,1.7569,42400000.0
2005-07-06 07:33:00,1.75697,1.75712,1.75696,1.75712,93700001.0
2005-07-06 07:34:00,1.75712,1.75721,1.75712,1.75718,54600000.0
2005-07-06 07:35:00,1.7573,1.75739,1.75719,1.75724,85600001.0
2005-07-06 07:36:00,1.75735,1.75735,1.7573,1.7573,37000000.0
2005-07-06 07:37:00,1.75688,1.75725,1.75683,1.75723,107799999.0
2005-07-06 07:38:00,1.75735,1.75751,1.75735,1.75751,11000000.0
2005-07-06 07:39:00,1.75757,1.75763,1.75757,1.75763,25800000.0
2005-07-06 07:40:00,1.75772,1.75783,1.75771,1.75779,42600000.0
2005-07-06 07:41:00,1.75778,1.75793,1.75777,1.75793,42500000.0
2005-07-06 07:42:00,1.758,1.75805,1.75795,1.75795,41000000.0
2005-07-06 07:43:00,1.75818,1.75855,1.75818,1.75848,58000000.0
2005-07-06 07:44:00,1.75845,1.75855,1.7584,1.75848,64499999.0
2005-07-06 07:45:00,1.75855,1.75857,1.7585,1.7585,29900000.0
2005-07-06 07:46:00,1.7585,1.75858,1.7585,1.75858,57900000.0
2005-07-06 07:47:00,1.7587,1.75912,1.7587,1.7591,29500000.0
2005-07-06 07:48:00,1.7591,1.75921,1.75904,1.75916,73299999.0
2005-07-06 07:49:00,1.75922,1.75933,1.75922,1.75933,62300001.0
2005-07-06 07:50:00,1.7593,1.7593,1.75927,1.75927,6000000.0
2005-07-06 07:51:00,1.75946,1.75995,1.75946,1.7599,39800000.0
2005-07-06 07:52:00,1.76002,1.7605,1.75992,1.76047,141099998.0
2005-07-06 07:53:00,1.76042,1.76047,1.76015,1.76015,33799999.0
2005-07-06 07:54:00,1.76015,1.76024,1.76002,1.76002,82700000.0
2005-07-06 07:55:00,1.76004,1.76022,1.76004,1.76009,54000000.0
2005-07-06 07:56:00,1.76,1.76,1.75957,1.7598,64500000.0
2005-07-06 07:57:00,1.75965,1.75965,1.7594,1.7594,64400001.0
2005-07-06 07:58:00,1.7594,1.7594,1.75926,1.75928,106900001.0
2005-07-06 07:59:00,1.75913,1.75913,1.75876,1.75889,46200000.0
2005-07-06 08:00:00,1.75898,1.75917,1.75898,1.75911,37100000.0
2005-07-06 08:01:00,1.75932,1.75963,1.75932,1.75945,68100001.0
2005-07-06 08:02:00,1.75956,1.75992,1.75956,1.75992,19700000.0
2005-07-06 08:03:00,1.75996,1.75998,1.75965,1.75965,44200000.0
2005-07-06 08:04:00,1.75968,1.75976,1.7596,1.75975,66200000.0
2005-07-06 08:05:00,1.75967,1.75973,1.75955,1.75968,104500000.0
2005-07-06 08:06:00,1.7597,1.75978,1.75959,1.75978,50300000.0
2005-07-06 08:07:00,1.75967,1.75968,1.75949,1.75957,105199998.0
2005-07-06 08:08:00,1.75957,1.75957,1.75932,1.75932,86499999.0
2005-07-06 08:09:00,1.75911,1.75918,1.75898,1.75906,148000000.0
2005-07-06 08:10:00,1.75897,1.75897,1.7586,1.7586,90246995.0
2005-07-06 08:11:00,1.7587,1.7587,1.75855,1.75859,97000001.0
2005-07-06 08:12:00,1.75863,1.75893,1.75863,1.75882,120399998.0
2005-07-06 08:13:00,1.75868,1.75868,1.75843,1.75844,3600000.0
2005-07-06 08:14:00,1.75853,1.7586,1.75845,1.75855,88200000.0
2005-07-06 08:15:00,1.75849,1.75867,1.75843,1.75867,110500000.0
2005-07-06 08:16:00,1.75881,1.75881,1.75859,1.75881,133900001.0
2005-07-06 08:17:00,1.75878,1.75909,1.75877,1.75909,117699998.0
2005-07-06 08:18:00,1.75908,1.75908,1.75885,1.75889,138500001.0
2005-07-06 08:19:00,1.75883,1.75892,1.75883,1.75886,40400000.0
2005-07-06 08:20:00,1.75887,1.75891,1.75879,1.75887,75900000.0
2005-07-06 08:21:00,1.7588,1.75887,1.75869,1.75884,107399999.0
2005-07-06 08:22:00,1.75903,1.75907,1.75903,1.75907,26300000.0
2005-07-06 08:23:00,1.7591,1.7591,1.75897,1.75905,56200002.0
2005-07-06 08:24:00,1.75925,1.75925,1.75909,1.75924,35000000.0
2005-07-06 08:25:00,1.75917,1.75933,1.75917,1.75933,60000001.0
2005-07-06 08:26:00,1.75935,1.75942,1.75933,1.75938,117000000.0
2005-07-06 08:27:00,1.75938,1.75943,1.75925,1.75925,43300001.0
2005-07-06 08:28:00,1.75915,1.75978,1.75915,1.75976,75899998.0
2005-07-06 08:29:00,1.75979,1.75979,1.7596,1.7597,114499998.0
2005-07-06 08:30:00,1.75965,1.75965,1.75938,1.75947,21000000.0
2005-07-06 08:31:00,1.75945,1.75962,1.75932,1.75951,66700001.0
2005-07-06 08:32:00,1.7594,1.7594,1.75924,1.75928,47799999.0
2005-07-06 08:33:00,1.75942,1.75956,1.75942,1.7595,45000000.0
2005-07-06 08:34:00,1.75948,1.75957,1.75948,1.75951,42000000.0
2005-07-06 08:35:00,1.75953,1.75958,1.75948,1.75958,51300001.0
2005-07-06 08:36:00,1.7596,1.75971,1.75943,1.75943,104800001.0
2005-07-06 08:37:00,1.75929,1.75938,1.75901,1.75908,45400000.0
2005-07-06 08:38:00,1.75914,1.75914,1.75901,1.75901,33500000.0
2005-07-06 08:39:00,1.75883,1.75883,1.75867,1.75873,67999999.0
2005-07-06 08:40:00,1.75876,1.75896,1.75867,1.75867,83999999.0
2005-07-06 08:41:00,1.75858,1.75872,1.75844,1.75868,56000000.0
2005-07-06 08:42:00,1.75868,1.75871,1.75853,1.7586,109100000.0
2005-07-06 08:43:00,1.75849,1.75849,1.75827,1.75841,49500000.0
2005-07-06 08:44:00,1.75849,1.75849,1.75838,1.75838,23700000.0
2005-07-06 08:45:00,1.75841,1.75841,1.75797,1.75797,17600000.0
2005-07-06 08:46:00,1.75755,1.75755,1.75694,1.75697,81300001.0
2005-07-06 08:47:00,1.75712,1.75721,1.75703,1.75707,58300000.0
2005-07-06 08:48:00,1.75727,1.75734,1.75709,1.75709,58800000.0
2005-07-06 08:49:00,1.75698,1.75698,1.75681,1.7569,70900000.0
2005-07-06 08:50:00,1.75692,1.75719,1.75692,1.75719,91100001.0
2005-07-06 08:51:00,1.75727,1.75729,1.7572,1.7572,39200000.0
2005-07-06 08:52:00,1.75684,1.75684,1.75591,1.75591,30600000.0
2005-07-06 08:53:00,1.75548,1.75565,1.7553,1.75565,116400000.0
2005-07-06 08:54:00,1.75578,1.75637,1.75578,1.75636,57400000.0
2005-07-06 08:55:00,1.75632,1.75634,1.75616,1.75623,73900001.0
2005-07-06 08:56:00,1.75622,1.75638,1.75621,1.75633,33200000.0
2005-07-06 08:57:00,1.75653,1.75653,1.75652,1.75652,24200000.0
2005-07-06 08:58:00,1.75668,1.75681,1.75668,1.75673,49900000.0
2005-07-06 08:59:00,1.75645,1.75645,1.75567,1.75568,28500000.0
2005-07-06 09:00:00,1.75568,1.756,1.75567,1.75587,99100001.0
2005-07-06 09:01:00,1.75578,1.75578,1.7555,1.75555,37100000.0
2005-07-06 09:02:00,1.75553,1.75574,1.75553,1.75574,76299999.0
2005-07-06 09:03:00,1.75575,1.75585,1.75566,1.75585,104500000.0
2005-07-06 09:04:00,1.75578,1.75578,1.7556,1.75563,112999999.0
2005-07-06 09:05:00,1.75581,1.75589,1.75581,1.75589,32400000.0
2005-07-06 09:06:00,1.75609,1.75618,1.75597,1.75597,90799997.0
2005-07-06 09:07:00,1.75586,1.75596,1.75578,1.75578,82900000.0
2005-07-06 09:08:00,1.75568,1.75579,1.75555,1.75555,64299999.0
2005-07-06 09:09:00,1.75563,1.75569,1.75543,1.75557,77500000.0
2005-07-06 09:10:00,1.75558,1.75571,1.75558,1.75571,73799999.0
2005-07-06 09:11:00,1.7559,1.75597,1.7559,1.75597,59100001.0
2005-07-06 09:12:00,1.75613,1.75613,1.75595,1.75597,57099999.0
2005-07-06 09:13:00,1.75587,1.75592,1.75585,1.7559,41499999.0
2005-07-06 09:14:00,1.7558,1.75598,1.7557,1.75595,23500000.0
2005-07-06 09:15:00,1.75599,1.75613,1.75599,1.75613,47700001.0
2005-07-06 09:16:00,1.75618,1.75633,1.75618,1.75631,31100000.0
2005-07-06 09:17:00,1.75644,1.75672,1.75644,1.75672,99500001.0
2005-07-06 09:18:00,1.75685,1.75699,1.75685,1.75692,35800000.0
2005-07-06 09:19:00,1.75688,1.75691,1.75676,1.75691,36800000.0
2005-07-06 09:20:00,1.75704,1.75716,1.75704,1.75715,37400000.0
2005-07-06 09:21:00,1.75718,1.75718,1.75715,1.75718,90499999.0
2005-07-06 09:22:00,1.75724,1.75735,1.75724,1.75735,16200000.0
2005-07-06 09:23:00,1.75728,1.75732,1.75721,1.75727,50800000.0
2005-07-06 09:24:00,1.75728,1.75738,1.75728,1.75738,38600000.0
2005-07-06 09:25:00,1.7573,1.75731,1.75707,1.75707,76200001.0
2005-07-06 09:26:00,1.75704,1.75704,1.75696,1.75696,15400000.0
2005-07-06 09:27:00,1.75688,1.75694,1.75669,1.75684,40800000.0
2005-07-06 09:28:00,1.75691,1.75691,1.75664,1.75664,67800001.0
2005-07-06 09:29:00,1.75685,1.75704,1.75685,1.75704,37200000.0
2005-07-06 09:30:00,1.75718,1.75735,1.75717,1.7572,59450000.0
2005-07-06 09:31:00,1.75718,1.7574,1.75718,1.75735,76099999.0
2005-07-06 09:32:00,1.7573,1.7573,1.75713,1.75713,35100000.0
2005-07-06 09:33:00,1.75707,1.75707,1.75698,1.75698,4000000.0
2005-07-06 09:34:00,1.7569,1.75716,1.75684,1.7571,46100000.0
2005-07-06 09:35:00,1.75709,1.75713,1.75701,1.75713,67300001.0
2005-07-06 09:36:00,1.75708,1.75738,1.75708,1.75736,163899999.0
2005-07-06 09:37:00,1.75724,1.75724,1.75708,1.75712,41300000.0
2005-07-06 09:38:00,1.75722,1.75728,1.75713,1.75722,83500000.0
2005-07-06 09:39:00,1.75711,1.7572,1.75708,1.75708,66500000.0
2005-07-06 09:40:00,1.75707,1.75718,1.75707,1.75718,38400000.0
2005-07-06 09:41:00,1.75721,1.75721,1.75689,1.75717,86800000.0
2005-07-06 09:42:00,1.7572,1.7572,1.75695,1.75695,20300000.0
2005-07-06 09:43:00,1.757,1.75704,1.75694,1.75694,66700000.0
2005-07-06 09:44:00,1.75685,1.75685,1.75663,1.75665,75400001.0
2005-07-06 09:45:00,1.75651,1.75651,1.75637,1.7564,37900000.0
2005-07-06 09:46:00,1.75669,1.75696,1.75669,1.75696,38500000.0
2005-07-06 09:47:00,1.75699,1.75718,1.75699,1.75702,56799999.0
2005-07-06 09:48:00,1.75703,1.75732,1.75701,1.75732,31400000.0
2005-07-06 09:49:00,1.75743,1.75751,1.7572,1.75751,66000000.0
2005-07-06 09:50:00,1.75772,1.75826,1.75757,1.75826,64400001.0
2005-07-06 09:51:00,1.7584,1.7584,1.75824,1.75835,45900000.0
2005-07-06 09:52:00,1.75856,1.759,1.75856,1.75897,77200001.0
2005-07-06 09:53:00,1.75904,1.7591,1.75894,1.75894,78499999.0
2005-07-06 09:54:00,1.7589,1.75892,1.75853,1.7586,93699997.0
2005-07-06 09:55:00,1.75863,1.75905,1.75862,1.7589,37100000.0
2005-07-06 09:56:00,1.7587,1.7587,1.75855,1.75864,16400000.0
2005-07-06 09:57:00,1.75853,1.75853,1.7582,1.75835,69799998.0
2005-07-06 09:58:00,1.75837,1.75837,1.75816,1.75824,16800000.0
2005-07-06 09:59:00,1.75832,1.75858,1.75832,1.75849,99800000.0
2005-07-06 10:00:00,1.75849,1.75869,1.75849,1.75856,16700000.0
2005-07-06 10:01:00,1.75855,1.75855,1.75816,1.75832,75800001.0
2005-07-06 10:02:00,1.75835,1.75835,1.75816,1.75816,21900000.0
2005-07-06 10:03:00,1.75827,1.75829,1.75818,1.75819,43900000.0
2005-07-06 10:04:00,1.75815,1.75815,1.75793,1.75793,116100000.0
2005-07-06 10:05:00,1.75798,1.75812,1.75793,1.75812,37100000.0
2005-07-06 10:06:00,1.75808,1.75808,1.75786,1.75786,22400000.0
2005-07-06 10:07:00,1.75798,1.7581,1.75794,1.75806,94199999.0
2005-07-06 10:08:00,1.7579,1.7579,1.75764,1.7577,72199999.0
2005-07-06 10:09:00,1.75741,1.75765,1.75741,1.75759,107599999.0
2005-07-06 10:10:00,1.75775,1.75786,1.7577,1.7578,96199998.0
2005-07-06 10:11:00,1.75771,1.75775,1.75761,1.75761,30100000.0
2005-07-06 10:12:00,1.75772,1.75777,1.75748,1.75749,36600000.0
2005-07-06 10:13:00,1.75755,1.75768,1.75748,1.75749,27300000.0
2005-07-06 10:14:00,1.7576,1.7577,1.75749,1.75749,77399999.0
2005-07-06 10:15:00,1.75746,1.75756,1.75739,1.75756,51799999.0
2005-07-06 10:16:00,1.75757,1.75757,1.75729,1.75729,52500001.0
2005-07-06 10:17:00,1.75713,1.75713,1.75692,1.75704,51600000.0
2005-07-06 10:18:00,1.75705,1.75712,1.75696,1.75712,45800000.0
2005-07-06 10:19:00,1.75714,1.75759,1.75714,1.75759,47400000.0
2005-07-06 10:20:00,1.75758,1.75761,1.75752,1.75752,89699999.0
2005-07-06 10:21:00,1.75752,1.75759,1.75752,1.75756,67600000.0
2005-07-06 10:22:00,1.75755,1.75755,1.7575,1.7575,36300000.0
2005-07-06 10:23:00,1.75768,1.75793,1.75765,1.75793,47700000.0
2005-07-06 10:24:00,1.75798,1.75798,1.75792,1.75792,54699999.0
2005-07-06 10:25:00,1.75781,1.75781,1.75761,1.75768,45000000.0
2005-07-06 10:26:00,1.7576,1.7576,1.7571,1.7571,52400000.0
2005-07-06 10:27:00,1.75715,1.75715,1.75656,1.75656,53400000.0
2005-07-06 10:28:00,1.75645,1.7565,1.75624,1.75624,84299999.0
2005-07-06 10:29:00,1.7562,1.75646,1.7562,1.75636,72000000.0
2005-07-06 10:30:00,1.75673,1.75746,1.75673,1.75686,41200000.0
2005-07-06 10:31:00,1.7568,1.75791,1.7568,1.75791,44800000.0
2005-07-06 10:32:00,1.75826,1.75837,1.75799,1.75811,69299999.0
2005-07-06 10:33:00,1.75817,1.7583,1.75762,1.75762,31750000.0
2005-07-06 10:34:00,1.75741,1.75741,1.75705,1.75714,60400002.0
2005-07-06 10:35:00,1.75715,1.75725,1.75664,1.75664,69400001.0
2005-07-06 10:36:00,1.75656,1.75656,1.75643,1.75643,61100001.0
2005-07-06 10:37:00,1.75653,1.7567,1.75653,1.75664,128800002.0
2005-07-06 10:38:00,1.75678,1.75693,1.75592,1.75592,61800000.0
2005-07-06 10:39:00,1.75569,1.75577,1.75547,1.75547,50600000.0
2005-07-06 10:40:00,1.75533,1.75546,1.75523,1.75546,46900000.0
2005-07-06 10:41:00,1.75545,1.75554,1.75526,1.75534,65600001.0
2005-07-06 10:42:00,1.7557,1.75604,1.75569,1.75604,59100000.0
2005-07-06 10:43:00,1.75615,1.7563,1.75605,1.7563,55700000.0
2005-07-06 10:44:00,1.75629,1.75629,1.75592,1.75594,34300000.0
2005-07-06 10:45:00,1.75593,1.75611,1.75585,1.75611,32700000.0
2005-07-06 10:46:00,1.75592,1.75592,1.75571,1.75571,45000000.0
2005-07-06 10:47:00,1.75577,1.75597,1.75577,1.75597,46399998.0
2005-07-06 10:48:00,1.75604,1.75631,1.75604,1.75616,26400000.0
2005-07-06 10:49:00,1.7562,1.75655,1.7562,1.75655,48600000.0
2005-07-06 10:50:00,1.75669,1.75689,1.75669,1.75689,47799999.0
2005-07-06 10:51:00,1.75714,1.75741,1.75714,1.75735,106000001.0
2005-07-06 10:52:00,1.75742,1.75742,1.75724,1.75731,70099999.0
2005-07-06 10:53:00,1.75745,1.7576,1.75745,1.7576,8100000.0
2005-07-06 10:54:00,1.75772,1.75781,1.75757,1.75757,46200001.0
2005-07-06 10:55:00,1.75748,1.75753,1.75735,1.75743,53500000.0
2005-07-06 10:56:00,1.75735,1.75735,1.75714,1.75717,102599999.0
2005-07-06 10:57:00,1.75724,1.75724,1.75709,1.75717,57100000.0
2005-07-06 10:58:00,1.75705,1.75705,1.75643,1.75661,78700000.0
2005-07-06 10:59:00,1.75672,1.75674,1.75654,1.75658,66599999.0
2005-07-06 11:00:00,1.7567,1.75696,1.7567,1.75696,58300001.0
2005-07-06 11:01:00,1.75674,1.75674,1.75636,1.75636,44300000.0
2005-07-06 11:02:00,1.75624,1.75624,1.75601,1.75608,36600000.0
2005-07-06 11:03:00,1.7561,1.7561,1.756,1.75607,44099999.0
2005-07-06 11:04:00,1.75612,1.75631,1.75612,1.75628,20000000.0
2005-07-06 11:05:00,1.75637,1.75637,1.75609,1.75609,64500000.0
2005-07-06 11:06:00,1.75623,1.75626,1.756,1.756,37900000.0
2005-07-06 11:07:00,1.756,1.75611,1.75596,1.75596,26300000.0
2005-07-06 11:08:00,1.75593,1.75593,1.75537,1.75537,69000000.0
2005-07-06 11:09:00,1.75538,1.75545,1.75525,1.75535,91000001.0
2005-07-06 11:10:00,1.75542,1.75544,1.75537,1.75544,44900000.0
2005-07-06 11:11:00,1.7553,1.7553,1.75494,1.75521,44899999.0
2005-07-06 11:12:00,1.75531,1.75533,1.75514,1.75514,80499998.0
2005-07-06 11:13:00,1.75537,1.75579,1.75537,1.75577,41400000.0
2005-07-06 11:14:00,1.75568,1.75575,1.75563,1.75575,58300001.0
2005-07-06 11:15:00,1.75576,1.75576,1.75565,1.75565,8500000.0
2005-07-06 11:16:00,1.7555,1.7557,1.7554,1.75561,44500000.0
2005-07-06 11:17:00,1.75528,1.75546,1.75528,1.75539,95600001.0
2005-07-06 11:18:00,1.75545,1.75548,1.75523,1.75544,111000001.0
2005-07-06 11:19:00,1.75535,1.75544,1.75529,1.75535,118199999.0
2005-07-06 11:20:00,1.75505,1.75505,1.75435,1.75435,50500001.0
2005-07-06 11:21:00,1.7543,1.7543,1.75392,1.754,57900000.0
2005-07-06 11:22:00,1.75401,1.75413,1.75382,1.75413,80200001.0
2005-07-06 11:23:00,1.75421,1.75424,1.75415,1.75415,77000001.0
2005-07-06 11:24:00,1.75405,1.75418,1.754,1.75412,42400000.0
2005-07-06 11:25:00,1.75401,1.7541,1.75359,1.75359,45700000.0
2005-07-06 11:26:00,1.75343,1.75357,1.7534,1.7534,62599999.0
2005-07-06 11:27:00,1.75329,1.75329,1.75276,1.75276,43700000.0
2005-07-06 11:28:00,1.75289,1.75324,1.75289,1.75324,13000000.0
2005-07-06 11:29:00,1.75323,1.7535,1.753,1.7535,153799999.0
2005-07-06 11:30:00,1.75342,1.75347,1.75337,1.75337,82799999.0
2005-07-06 11:31:00,1.75328,1.75332,1.7531,1.75318,70200000.0
2005-07-06 11:32:00,1.75316,1.75339,1.75303,1.75339,62900000.0
2005-07-06 11:33:00,1.75335,1.75341,1.75323,1.75341,46000001.0
2005-07-06 11:34:00,1.75343,1.75349,1.75332,1.75344,110099998.0
2005-07-06 11:35:00,1.75335,1.75335,1.7531,1.7531,86000000.0
2005-07-06 11:36:00,1.75295,1.75307,1.75284,1.75303,74899999.0
2005-07-06 11:37:00,1.75296,1.75296,1.75235,1.7524,30900000.0
2005-07-06 11:38:00,1.7525,1.75256,1.75225,1.75225,26900000.0
2005-07-06 11:39:00,1.75225,1.7523,1.75179,1.75179,49700000.0
2005-07-06 11:40:00,1.75165,1.75203,1.75165,1.75203,58500001.0
2005-07-06 11:41:00,1.75222,1.75238,1.75222,1.75223,50799998.0
2005-07-06 11:42:00,1.75213,1.75213,1.75172,1.75174,134000001.0
2005-07-06 11:43:00,1.75169,1.75181,1.75169,1.75177,43700000.0
2005-07-06 11:44:00,1.75172,1.75201,1.7517,1.75201,82400001.0
2005-07-06 11:45:00,1.75213,1.7523,1.75205,1.75227,68800000.0
2005-07-06 11:46:00,1.7524,1.75278,1.7524,1.75278,124300000.0
2005-07-06 11:47:00,1.75292,1.75337,1.75292,1.7533,94999999.0
2005-07-06 11:48:00,1.75331,1.75371,1.75326,1.75371,88599998.0
2005-07-06 11:49:00,1.75372,1.75381,1.75371,1.75371,64900000.0
2005-07-06 11:50:00,1.75362,1.75362,1.75305,1.75318,129500004.0
2005-07-06 11:51:00,1.75308,1.75308,1.75293,1.75303,34900001.0
2005-07-06 11:52:00,1.75317,1.75337,1.75317,1.75327,32500000.0
2005-07-06 11:53:00,1.75328,1.7534,1.75323,1.7534,44600001.0
2005-07-06 11:54:00,1.7533,1.75339,1.75321,1.75333,80599999.0
2005-07-06 11:55:00,1.7533,1.75336,1.7533,1.75333,26900000.0
2005-07-06 11:56:00,1.75342,1.75356,1.75342,1.75349,49100000.0
2005-07-06 11:57:00,1.75351,1.75359,1.75345,1.75355,70900000.0
2005-07-06 11:58:00,1.75351,1.75362,1.75351,1.75354,42400001.0
2005-07-06 11:59:00,1.7536,1.75364,1.75351,1.75358,112000002.0
2005-07-06 12:00:00,1.75355,1.75358,1.75341,1.75357,85600000.0
2005-07-06 12:01:00,1.75357,1.75376,1.7535,1.75376,42000000.0
2005-07-06 12:02:00,1.754,1.754,1.75386,1.75391,128699999.0
2005-07-06 12:03:00,1.75393,1.75393,1.75384,1.75388,65900000.0
2005-07-06 12:04:00,1.7539,1.75411,1.7539,1.75403,110299999.0
2005-07-06 12:05:00,1.75415,1.75425,1.75405,1.75425,58100000.0
2005-07-06 12:06:00,1.7543,1.75443,1.75427,1.75443,78400000.0
2005-07-06 12:07:00,1.7544,1.7544,1.75425,1.75434,85900002.0
2005-07-06 12:08:00,1.75429,1.75438,1.7542,1.7542,38500000.0
2005-07-06 12:09:00,1.75411,1.75411,1.75385,1.75389,17500000.0
2005-07-06 12:10:00,1.75386,1.75392,1.75379,1.75392,35000000.0
2005-07-06 12:11:00,1.75385,1.75394,1.75363,1.75367,65300000.0
2005-07-06 12:12:00,1.7539,1.75395,1.7539,1.7539,96100003.0
2005-07-06 12:13:00,1.75403,1.75431,1.75403,1.75428,33300000.0
2005-07-06 12:14:00,1.75427,1.75427,1.75414,1.75414,32600000.0
2005-07-06 12:15:00,1.75419,1.75419,1.75416,1.75416,16200000.0
2005-07-06 12:16:00,1.75425,1.7543,1.75413,1.7542,89200002.0
2005-07-06 12:17:00,1.75417,1.75417,1.75398,1.75404,42500000.0
2005-07-06 12:18:00,1.75407,1.7543,1.75407,1.75421,34600000.0
2005-07-06 12:19:00,1.75421,1.75423,1.75411,1.75416,56700000.0
2005-07-06 12:20:00,1.75407,1.75411,1.75401,1.75407,54600000.0
2005-07-06 12:21:00,1.75397,1.7541,1.75397,1.75408,101700000.0
2005-07-06 12:22:00,1.75407,1.75416,1.75407,1.75415,60400000.0
2005-07-06 12:23:00,1.75411,1.75411,1.75392,1.75392,35200000.0
2005-07-06 12:24:00,1.7539,1.75395,1.75387,1.7539,85900000.0
2005-07-06 12:25:00,1.75393,1.75402,1.7539,1.75397,46800000.0
2005-07-06 12:26:00,1.7541,1.75419,1.7541,1.75418,56099999.0
2005-07-06 12:27:00,1.75409,1.75409,1.75406,1.75406,7700000.0
2005-07-06 12:28:00,1.75393,1.75393,1.75369,1.75378,125599999.0
2005-07-06 12:29:00,1.75383,1.75383,1.75365,1.7537,94500000.0
2005-07-06 12:30:00,1.7538,1.75393,1.75374,1.75375,109000000.0
2005-07-06 12:31:00,1.75372,1.75391,1.75372,1.75391,87800000.0
2005-07-06 12:32:00,1.7539,1.7539,1.75369,1.75372,116700000.0
2005-07-06 12:33:00,1.75377,1.75383,1.75373,1.75377,31300000.0
2005-07-06 12:34:00,1.75375,1.75387,1.75375,1.75377,49400000.0
2005-07-06 12:35:00,1.75382,1.75401,1.75382,1.75401,79099998.0
2005-07-06 12:36:00,1.75404,1.75404,1.75393,1.75397,75299998.0
2005-07-06 12:37:00,1.75385,1.75392,1.75385,1.75388,46400001.0
2005-07-06 12:38:00,1.75386,1.75386,1.75357,1.75362,45000000.0
2005-07-06 12:39:00,1.75343,1.75345,1.75335,1.75337,65400000.0
2005-07-06 12:40:00,1.75339,1.7534,1.75329,1.75335,60400000.0
2005-07-06 12:41:00,1.75325,1.7535,1.75325,1.7535,84500001.0
2005-07-06 12:42:00,1.75345,1.7536,1.75345,1.75357,58600000.0
2005-07-06 12:43:00,1.75349,1.75362,1.75341,1.75362,95799999.0
2005-07-06 12:44:00,1.75365,1.75376,1.75365,1.75376,92500001.0
2005-07-06 12:45:00,1.75389,1.75399,1.75385,1.75397,97399998.0
2005-07-06 12:46:00,1.7542,1.75426,1.7542,1.75425,98699999.0
2005-07-06 12:47:00,1.75426,1.75437,1.75423,1.7543,90100001.0
2005-07-06 12:48:00,1.75432,1.75441,1.75432,1.75438,45400000.0
2005-07-06 12:49:00,1.75441,1.75451,1.75441,1.75451,19400000.0
2005-07-06 12:50:00,1.75453,1.75487,1.75439,1.75487,75199999.0
2005-07-06 12:51:00,1.75492,1.75509,1.75492,1.75505,111399999.0
2005-07-06 12:52:00,1.75498,1.75505,1.75498,1.755,84699999.0
2005-07-06 12:53:00,1.75498,1.75499,1.75483,1.75495,49950000.0
2005-07-06 12:54:00,1.75488,1.75495,1.7548,1.7549,117399999.0
2005-07-06 12:55:00,1.75493,1.75499,1.75458,1.75462,92200000.0
2005-07-06 12:56:00,1.75453,1.75461,1.75443,1.75443,41100000.0
2005-07-06 12:57:00,1.75453,1.75462,1.75445,1.75462,77900000.0
2005-07-06 12:58:00,1.75482,1.75498,1.75482,1.75498,26000000.0
2005-07-06 12:59:00,1.75453,1.75472,1.75453,1.75472,25499999.0
2005-07-06 13:00:00,1.75464,1.75472,1.75455,1.75472,156100001.0
2005-07-06 13:01:00,1.75463,1.75467,1.7545,1.7545,40200000.0
2005-07-06 13:02:00,1.75438,1.75438,1.7542,1.7542,52300000.0
2005-07-06 13:03:00,1.75423,1.75432,1.75423,1.75432,41600000.0
2005-07-06 13:04:00,1.75413,1.75413,1.75369,1.75373,46100000.0
2005-07-06 13:05:00,1.75363,1.75368,1.75353,1.75358,30300000.0
2005-07-06 13:06:00,1.75358,1.75364,1.75351,1.75356,38400000.0
2005-07-06 13:07:00,1.75365,1.75365,1.7536,1.7536,81299999.0
2005-07-06 13:08:00,1.75366,1.75376,1.75362,1.75376,99899999.0
2005-07-06 13:09:00,1.75367,1.75373,1.75364,1.75373,52800000.0
2005-07-06 13:10:00,1.75389,1.75395,1.75387,1.75395,32500000.0
2005-07-06 13:11:00,1.754,1.75405,1.754,1.75405,49900001.0
2005-07-06 13:12:00,1.75408,1.75422,1.75398,1.75422,86799999.0
2005-07-06 13:13:00,1.75414,1.75442,1.75414,1.75429,39500000.0
2005-07-06 13:14:00,1.75423,1.75441,1.75423,1.75441,153499999.0
2005-07-06 13:15:00,1.75447,1.7546,1.75445,1.75458,81300001.0
2005-07-06 13:16:00,1.75457,1.75457,1.75443,1.75443,100700001.0
2005-07-06 13:17:00,1.7545,1.75457,1.75446,1.75454,66499999.0
2005-07-06 13:18:00,1.75459,1.75472,1.75453,1.75453,32670000.0
2005-07-06 13:19:00,1.75461,1.7548,1.75461,1.75479,65800003.0
2005-07-06 13:20:00,1.7547,1.7547,1.75455,1.75465,30900000.0
2005-07-06 13:21:00,1.75472,1.75494,1.75472,1.75494,28300000.0
2005-07-06 13:22:00,1.75498,1.75499,1.75486,1.75486,29100000.0
2005-07-06 13:23:00,1.75495,1.75495,1.75485,1.7549,51599999.0
2005-07-06 13:24:00,1.75477,1.75484,1.75474,1.75478,79250002.0
2005-07-06 13:25:00,1.75482,1.75485,1.75478,1.75485,19000000.0
2005-07-06 13:26:00,1.75482,1.75482,1.75459,1.7547,53700000.0
2005-07-06 13:27:00,1.75478,1.75478,1.75441,1.75441,68099998.0
2005-07-06 13:28:00,1.75425,1.75435,1.7542,1.75422,44700000.0
2005-07-06 13:29:00,1.75421,1.75427,1.75409,1.75412,85499999.0
2005-07-06 13:30:00,1.75408,1.75416,1.75402,1.75402,71400000.0
2005-07-06 13:31:00,1.75393,1.75397,1.75367,1.75367,79299999.0
2005-07-06 13:32:00,1.75364,1.75364,1.75356,1.75356,14900000.0
2005-07-06 13:33:00,1.75351,1.75351,1.75333,1.75333,20600000.0
2005-07-06 13:34:00,1.75325,1.75331,1.75319,1.7532,138100001.0
2005-07-06 13:35:00,1.75322,1.75329,1.75318,1.75323,66100000.0
2005-07-06 13:36:00,1.75326,1.75341,1.75315,1.75341,52200000.0
2005-07-06 13:37:00,1.75343,1.7535,1.75341,1.75341,54000000.0
2005-07-06 13:38:00,1.75342,1.75353,1.75342,1.75348,103100002.0
2005-07-06 13:39:00,1.75341,1.75355,1.75341,1.75355,50599999.0
2005-07-06 13:40:00,1.75356,1.75359,1.75341,1.75359,121600001.0
2005-07-06 13:41:00,1.75369,1.7539,1.75369,1.75375,52000000.0
2005-07-06 13:42:00,1.75382,1.75417,1.75382,1.75407,68800001.0
2005-07-06 13:43:00,1.75412,1.75421,1.7541,1.75413,30100000.0
2005-07-06 13:44:00,1.75413,1.75429,1.75413,1.75425,43500000.0
2005-07-06 13:45:00,1.75417,1.75417,1.75389,1.75389,66399998.0
2005-07-06 13:46:00,1.75384,1.75398,1.75384,1.75398,48399999.0
2005-07-06 13:47:00,1.75399,1.75402,1.75387,1.75391,53000001.0
2005-07-06 13:48:00,1.75397,1.75412,1.75393,1.75412,113499999.0
2005-07-06 13:49:00,1.75435,1.75526,1.75435,1.75476,38100000.0
2005-07-06 13:50:00,1.75471,1.75496,1.75462,1.75496,41599999.0
2005-07-06 13:51:00,1.75503,1.75512,1.75495,1.75496,74000000.0
2005-07-06 13:52:00,1.75498,1.75512,1.75498,1.75503,78699998.0
2005-07-06 13:53:00,1.75497,1.75512,1.75497,1.75512,18300000.0
2005-07-06 13:54:00,1.75512,1.75512,1.75485,1.75485,63100001.0
2005-07-06 13:55:00,1.75475,1.75485,1.75469,1.75472,97700001.0
2005-07-06 13:56:00,1.75467,1.75467,1.75443,1.7545,58299998.0
2005-07-06 13:57:00,1.7545,1.75461,1.75445,1.75456,91700001.0
2005-07-06 13:58:00,1.75448,1.75455,1.75445,1.75445,68400000.0
2005-07-06 13:59:00,1.75452,1.7546,1.75441,1.75441,56500000.0
2005-07-06 14:00:00,1.75442,1.75448,1.75438,1.75438,52700001.0
2005-07-06 14:01:00,1.7545,1.75457,1.7545,1.75452,48000000.0
2005-07-06 14:02:00,1.75448,1.75449,1.75445,1.75448,20000000.0
2005-07-06 14:03:00,1.75456,1.75457,1.75451,1.75455,17500000.0
2005-07-06 14:04:00,1.75488,1.75516,1.75477,1.75516,80800000.0
2005-07-06 14:05:00,1.75518,1.75528,1.75517,1.75527,84600002.0
2005-07-06 14:06:00,1.75522,1.75527,1.75521,1.75521,23200000.0
2005-07-06 14:07:00,1.7552,1.75525,1.75517,1.7552,74000002.0
2005-07-06 14:08:00,1.75517,1.75518,1.75502,1.75502,38400000.0
2005-07-06 14:09:00,1.7552,1.75525,1.7552,1.75525,8800000.0
2005-07-06 14:10:00,1.7556,1.75596,1.7556,1.75596,40600001.0
2005-07-06 14:11:00,1.75593,1.75618,1.7559,1.75615,62000000.0
2005-07-06 14:12:00,1.75612,1.75617,1.75604,1.75604,72600000.0
2005-07-06 14:13:00,1.75607,1.75614,1.75594,1.75595,64899999.0
2005-07-06 14:14:00,1.75589,1.75599,1.75562,1.75562,68700000.0
2005-07-06 14:15:00,1.75552,1.75552,1.75533,1.75547,41700001.0
2005-07-06 14:16:00,1.75553,1.75568,1.75546,1.75568,45800000.0
2005-07-06 14:17:00,1.75574,1.75576,1.75566,1.75575,28400000.0
2005-07-06 14:18:00,1.75582,1.75591,1.7556,1.75561,45700000.0
2005-07-06 14:19:00,1.75562,1.75565,1.75528,1.75528,44900000.0
2005-07-06 14:20:00,1.75518,1.75536,1.75518,1.75536,85299999.0
2005-07-06 14:21:00,1.75527,1.7554,1.75514,1.75514,58300001.0
2005-07-06 14:22:00,1.75512,1.75526,1.75508,1.75508,94499998.0
2005-07-06 14:23:00,1.75519,1.75523,1.75517,1.75517,41300001.0
2005-07-06 14:24:00,1.75508,1.75511,1.75487,1.75488,89000001.0
2005-07-06 14:25:00,1.75493,1.75507,1.75491,1.75491,74200001.0
2005-07-06 14:26:00,1.75497,1.75509,1.75485,1.75485,66900000.0
2005-07-06 14:27:00,1.75483,1.75501,1.75483,1.75501,30300000.0
2005-07-06 14:28:00,1.75503,1.75551,1.75503,1.75545,76900000.0
2005-07-06 14:29:00,1.75547,1.75551,1.75541,1.7555,66800000.0
2005-07-06 14:30:00,1.75555,1.7556,1.75542,1.7556,94800000.0
2005-07-06 14:31:00,1.75556,1.75556,1.75535,1.75535,32600000.0
2005-07-06 14:32:00,1.75519,1.75519,1.75506,1.75506,7800000.0
2005-07-06 14:33:00,1.75492,1.75517,1.75492,1.755,56100000.0
2005-07-06 14:34:00,1.75494,1.755,1.75484,1.7549,131100002.0
2005-07-06 14:35:00,1.75487,1.75514,1.75487,1.75508,32700000.0
2005-07-06 14:36:00,1.755,1.75503,1.75479,1.7548,55500000.0
2005-07-06 14:37:00,1.75465,1.75465,1.75436,1.75456,69499999.0
2005-07-06 14:38:00,1.75453,1.75463,1.75453,1.75458,73999997.0
2005-07-06 14:39:00,1.75475,1.75497,1.75475,1.75491,63400000.0
2005-07-06 14:40:00,1.75485,1.75492,1.75454,1.75454,78599998.0
2005-07-06 14:41:00,1.75465,1.75479,1.75465,1.75473,25000000.0
2005-07-06 14:42:00,1.75465,1.75465,1.75451,1.75451,64500000.0
2005-07-06 14:43:00,1.75465,1.75482,1.75465,1.75482,50500000.0
2005-07-06 14:44:00,1.75488,1.75496,1.75472,1.75496,35900000.0
2005-07-06 14:45:00,1.75506,1.75517,1.75501,1.75513,73400001.0
2005-07-06 14:46:00,1.75509,1.7551,1.75505,1.75507,57099998.0
2005-07-06 14:47:00,1.75502,1.75516,1.75492,1.75492,84200000.0
2005-07-06 14:48:00,1.75483,1.75516,1.75483,1.75505,44000000.0
2005-07-06 14:49:00,1.75507,1.75507,1.75494,1.75494,88300001.0
2005-07-06 14:50:00,1.75499,1.7551,1.75491,1.75493,31200000.0
2005-07-06 14:51:00,1.75493,1.75507,1.75493,1.75495,102500000.0
2005-07-06 14:52:00,1.75491,1.75518,1.75491,1.75515,92100001.0
2005-07-06 14:53:00,1.75512,1.75521,1.75501,1.75521,93200000.0
2005-07-06 14:54:00,1.75522,1.75522,1.7551,1.7551,58400000.0
2005-07-06 14:55:00,1.7552,1.75524,1.75519,1.7552,62300000.0
2005-07-06 14:56:00,1.75512,1.75512,1.75488,1.75488,83700000.0
2005-07-06 14:57:00,1.75483,1.75483,1.75448,1.75448,71200000.0
2005-07-06 14:58:00,1.75452,1.75458,1.75448,1.75448,68100000.0
2005-07-06 14:59:00,1.75445,1.75445,1.75426,1.75426,48200000.0
2005-07-06 15:00:00,1.75417,1.7542,1.75406,1.75409,86500000.0
2005-07-06 15:01:00,1.75398,1.75414,1.75393,1.75393,60400001.0
2005-07-06 15:02:00,1.754,1.75416,1.75399,1.75399,88400002.0
2005-07-06 15:03:00,1.75405,1.7544,1.75405,1.7544,76699998.0
2005-07-06 15:04:00,1.75447,1.75466,1.75447,1.75466,33200000.0
2005-07-06 15:05:00,1.7546,1.75465,1.75454,1.75465,52200000.0
2005-07-06 15:06:00,1.75456,1.75458,1.75436,1.75445,76500000.0
2005-07-06 15:07:00,1.75438,1.75438,1.75415,1.75433,52700000.0
2005-07-06 15:08:00,1.75435,1.75446,1.7543,1.75437,51400001.0
2005-07-06 15:09:00,1.75435,1.75438,1.75415,1.75435,94999999.0
2005-07-06 15:10:00,1.75437,1.75437,1.75409,1.75409,15400000.0
2005-07-06 15:11:00,1.75398,1.75398,1.75385,1.75385,80400000.0
2005-07-06 15:12:00,1.75381,1.75384,1.75381,1.75384,9100000.0
2005-07-06 15:13:00,1.75388,1.75403,1.75388,1.75403,29600000.0
2005-07-06 15:14:00,1.75404,1.7541,1.75402,1.75404,59099999.0
2005-07-06 15:15:00,1.75403,1.7541,1.75402,1.75407,72000000.0
2005-07-06 15:16:00,1.7541,1.75413,1.75406,1.75408,57400000.0
2005-07-06 15:17:00,1.75401,1.75413,1.75401,1.75413,99200000.0
2005-07-06 15:18:00,1.75427,1.75427,1.75407,1.75427,78500000.0
2005-07-06 15:19:00,1.75425,1.75439,1.75425,1.75438,159899998.0
2005-07-06 15:20:00,1.75438,1.75439,1.75424,1.75432,71500000.0
2005-07-06 15:21:00,1.75439,1.75439,1.75423,1.75426,51400001.0
2005-07-06 15:22:00,1.7544,1.7546,1.7544,1.7546,33000000.0
2005-07-06 15:23:00,1.7545,1.7545,1.75405,1.75405,73100001.0
2005-07-06 15:24:00,1.75404,1.75414,1.75386,1.75414,52099999.0
2005-07-06 15:25:00,1.75409,1.75413,1.75403,1.75403,151700002.0
2005-07-06 15:26:00,1.75405,1.75419,1.75405,1.75415,120100000.0
2005-07-06 15:27:00,1.75416,1.75425,1.7541,1.75425,62000000.0
2005-07-06 15:28:00,1.75422,1.75444,1.75417,1.75432,77300000.0
2005-07-06 15:29:00,1.75434,1.75439,1.75411,1.75411,68299999.0
2005-07-06 15:30:00,1.75407,1.75421,1.75407,1.75408,45900000.0
2005-07-06 15:31:00,1.75421,1.75434,1.75421,1.75428,38000000.0
2005-07-06 15:32:00,1.75415,1.75427,1.75413,1.75415,49900000.0
2005-07-06 15:33:00,1.75433,1.75445,1.75431,1.75431,36800000.0
2005-07-06 15:34:00,1.75417,1.75425,1.75402,1.75425,72370000.0
2005-07-06 15:35:00,1.75446,1.7546,1.75446,1.75457,49900000.0
2005-07-06 15:36:00,1.75445,1.75454,1.75445,1.75454,64699998.0
2005-07-06 15:37:00,1.75452,1.75452,1.75437,1.7544,76199999.0
2005-07-06 15:38:00,1.75429,1.75447,1.75429,1.75436,44899999.0
2005-07-06 15:39:00,1.75434,1.75441,1.75433,1.75438,59400001.0
2005-07-06 15:40:00,1.75441,1.75452,1.75441,1.75449,89600001.0
2005-07-06 15:41:00,1.75448,1.75454,1.7544,1.75454,91700002.0
2005-07-06 15:42:00,1.75455,1.75467,1.75454,1.75467,54500000.0
2005-07-06 15:43:00,1.75463,1.75505,1.75461,1.75503,55000000.0
2005-07-06 15:44:00,1.75504,1.75512,1.75504,1.7551,81900000.0
2005-07-06 15:45:00,1.75515,1.75525,1.75515,1.75525,60000000.0
2005-07-06 15:46:00,1.75538,1.75562,1.75538,1.75559,99500001.0
2005-07-06 15:47:00,1.7555,1.75567,1.75549,1.75553,84199998.0
2005-07-06 15:48:00,1.75563,1.75594,1.75557,1.75588,85600000.0
2005-07-06 15:49:00,1.75589,1.75593,1.75549,1.75555,120200001.0
2005-07-06 15:50:00,1.75561,1.75609,1.75561,1.75609,51300002.0
2005-07-06 15:51:00,1.7563,1.75635,1.75617,1.75617,99399997.0
2005-07-06 15:52:00,1.75616,1.75616,1.75597,1.75608,219999998.0
2005-07-06 15:53:00,1.75622,1.75622,1.75595,1.75599,46400000.0
2005-07-06 15:54:00,1.75596,1.75596,1.75565,1.75565,83500000.0
2005-07-06 15:55:00,1.75562,1.75562,1.75531,1.75544,36100000.0
2005-07-06 15:56:00,1.75547,1.75577,1.75547,1.75568,32900000.0
2005-07-06 15:57:00,1.75575,1.75578,1.75562,1.75578,54599999.0
2005-07-06 15:58:00,1.75568,1.7557,1.75554,1.75554,37900001.0
2005-07-06 15:59:00,1.75554,1.75558,1.75552,1.75558,63300000.0
2005-07-06 16:00:00,1.7557,1.75573,1.75455,1.75455,66599999.0
2005-07-06 16:01:00,1.75457,1.75501,1.75457,1.75476,65500000.0
2005-07-06 16:02:00,1.75475,1.75509,1.75472,1.75486,43099999.0
2005-07-06 16:03:00,1.75485,1.75485,1.75459,1.75476,120200003.0
2005-07-06 16:04:00,1.75476,1.75476,1.75451,1.75456,107699998.0
2005-07-06 16:05:00,1.75457,1.755,1.75457,1.75492,55500000.0
2005-07-06 16:06:00,1.75502,1.75518,1.75502,1.75518,55400000.0
2005-07-06 16:07:00,1.75519,1.75567,1.75514,1.75567,51800000.0
2005-07-06 16:08:00,1.75553,1.75604,1.75546,1.756,131099999.0
2005-07-06 16:09:00,1.7561,1.7562,1.75591,1.75591,119399999.0
2005-07-06 16:10:00,1.7559,1.75622,1.7559,1.75596,69400001.0
2005-07-06 16:11:00,1.75597,1.75597,1.75565,1.75565,28700000.0
2005-07-06 16:12:00,1.75542,1.75545,1.75513,1.75513,29800000.0
2005-07-06 16:13:00,1.75508,1.75508,1.75498,1.755,70400000.0
2005-07-06 16:14:00,1.75488,1.75527,1.75488,1.75526,112000001.0
2005-07-06 16:15:00,1.75523,1.75528,1.75515,1.75526,72900000.0
2005-07-06 16:16:00,1.7554,1.75563,1.7554,1.75555,64099999.0
2005-07-06 16:17:00,1.75575,1.75588,1.7556,1.75588,64999999.0
2005-07-06 16:18:00,1.75592,1.75618,1.75592,1.75618,63199999.0
2005-07-06 16:19:00,1.75625,1.75635,1.75599,1.75599,24300000.0
2005-07-06 16:20:00,1.7558,1.7558,1.75553,1.75568,52099999.0
2005-07-06 16:21:00,1.75568,1.75601,1.75568,1.75601,49700000.0
2005-07-06 16:22:00,1.75622,1.75653,1.75622,1.75653,94799999.0
2005-07-06 16:23:00,1.75658,1.7574,1.75658,1.75738,110099999.0
2005-07-06 16:24:00,1.75737,1.75765,1.75737,1.7576,65500000.0
2005-07-06 16:25:00,1.75764,1.75764,1.75731,1.75731,17900000.0
2005-07-06 16:26:00,1.75727,1.75741,1.7572,1.75726,69300000.0
2005-07-06 16:27:00,1.75718,1.75721,1.75715,1.7572,77300000.0
2005-07-06 16:28:00,1.75713,1.75715,1.75693,1.75693,32500000.0
2005-07-06 16:29:00,1.75709,1.75733,1.75709,1.75713,27900000.0
2005-07-06 16:30:00,1.75703,1.75735,1.75703,1.75735,54699999.0
2005-07-06 16:31:00,1.75722,1.75728,1.75693,1.757,71400000.0
2005-07-06 16:32:00,1.75693,1.75693,1.75662,1.75664,40700000.0
2005-07-06 16:33:00,1.75662,1.75667,1.75656,1.7566,90600000.0
2005-07-06 16:34:00,1.75655,1.75708,1.75655,1.75708,97499999.0
2005-07-06 16:35:00,1.75722,1.75732,1.75711,1.75715,61499999.0
2005-07-06 16:36:00,1.75715,1.75721,1.75704,1.75718,64899999.0
2005-07-06 16:37:00,1.75713,1.75726,1.75705,1.75726,91400000.0
2005-07-06 16:38:00,1.75718,1.75739,1.75718,1.75739,33000000.0
2005-07-06 16:39:00,1.75723,1.75729,1.75715,1.75725,123499998.0
2005-07-06 16:40:00,1.7573,1.75743,1.75726,1.75733,76299999.0
2005-07-06 16:41:00,1.75708,1.75747,1.75708,1.75745,69500000.0
2005-07-06 16:42:00,1.75747,1.75766,1.75747,1.75756,32600000.0
2005-07-06 16:43:00,1.75758,1.75762,1.75741,1.75744,56500000.0
2005-07-06 16:44:00,1.75731,1.75731,1.75716,1.75727,46300000.0
2005-07-06 16:45:00,1.75731,1.75731,1.75705,1.75714,34500000.0
2005-07-06 16:46:00,1.75719,1.75739,1.75719,1.7573,76700000.0
2005-07-06 16:47:00,1.75729,1.7576,1.75727,1.75757,106199998.0
2005-07-06 16:48:00,1.75764,1.75764,1.75751,1.75763,26900000.0
2005-07-06 16:49:00,1.7577,1.7577,1.75765,1.75765,26300000.0
2005-07-06 16:50:00,1.75768,1.75796,1.75768,1.75791,63700000.0
2005-07-06 16:51:00,1.75777,1.75784,1.75761,1.75761,79499999.0
2005-07-06 16:52:00,1.75757,1.75759,1.75744,1.75748,123699999.0
2005-07-06 16:53:00,1.75734,1.75797,1.75734,1.75797,65300000.0
2005-07-06 16:54:00,1.75802,1.75808,1.75782,1.75791,77199999.0
2005-07-06 16:55:00,1.75792,1.75792,1.75773,1.75773,51899999.0
2005-07-06 16:56:00,1.75773,1.75773,1.75746,1.75746,89799998.0
2005-07-06 16:57:00,1.75744,1.75753,1.75735,1.75753,63500000.0
2005-07-06 16:58:00,1.75747,1.75747,1.75719,1.75722,97500000.0
2005-07-06 16:59:00,1.75713,1.75769,1.75711,1.75769,57499999.0
2005-07-06 17:00:00,1.7577,1.75793,1.75769,1.75784,73400000.0
2005-07-06 17:01:00,1.75802,1.75812,1.75793,1.75793,26800000.0
2005-07-06 17:02:00,1.75797,1.75805,1.75794,1.758,71300000.0
2005-07-06 17:03:00,1.75798,1.75801,1.7579,1.75791,104800000.0
2005-07-06 17:04:00,1.7579,1.75838,1.7579,1.75838,68300000.0
2005-07-06 17:05:00,1.7583,1.7583,1.75816,1.75816,27100000.0
2005-07-06 17:06:00,1.75816,1.7583,1.75805,1.7583,30200000.0
2005-07-06 17:07:00,1.75813,1.75813,1.75773,1.75773,21000000.0
2005-07-06 17:08:00,1.75746,1.75746,1.75729,1.75729,53400000.0
2005-07-06 17:09:00,1.75726,1.75729,1.75726,1.75729,29400000.0
2005-07-06 17:10:00,1.75743,1.7575,1.75733,1.75733,60800000.0
2005-07-06 17:11:00,1.75721,1.75726,1.75714,1.75726,109300000.0
2005-07-06 17:12:00,1.75737,1.75739,1.7572,1.75733,60800001.0
2005-07-06 17:13:00,1.75735,1.7574,1.75732,1.75732,42899999.0
2005-07-06 17:14:00,1.7574,1.75755,1.7574,1.75755,42100000.0
2005-07-06 17:15:00,1.75757,1.75804,1.75757,1.75804,42600000.0
2005-07-06 17:16:00,1.758,1.75807,1.75786,1.75807,55500000.0
2005-07-06 17:17:00,1.7581,1.75816,1.75799,1.758,99300000.0
2005-07-06 17:18:00,1.75785,1.75785,1.75738,1.75738,42700000.0
2005-07-06 17:19:00,1.75749,1.75756,1.75736,1.75749,74800001.0
2005-07-06 17:20:00,1.75738,1.75757,1.75738,1.75749,94499999.0
2005-07-06 17:21:00,1.75752,1.75755,1.7575,1.75755,12300000.0
2005-07-06 17:22:00,1.75753,1.75753,1.75741,1.75746,43200000.0
2005-07-06 17:23:00,1.75742,1.75746,1.75731,1.75731,68100000.0
2005-07-06 17:24:00,1.75719,1.75719,1.75685,1.75685,18300000.0
2005-07-06 17:25:00,1.75677,1.75679,1.75663,1.75663,15200000.0
2005-07-06 17:26:00,1.75667,1.75667,1.75643,1.75649,38300000.0
2005-07-06 17:27:00,1.7568,1.75735,1.7568,1.75718,69400001.0
2005-07-06 17:28:00,1.75737,1.75737,1.75714,1.75714,116200000.0
2005-07-06 17:29:00,1.75715,1.75726,1.75702,1.75702,16800000.0
2005-07-06 17:30:00,1.75689,1.75698,1.75681,1.75698,55599999.0
2005-07-06 17:31:00,1.75692,1.75692,1.75685,1.75685,32700000.0
2005-07-06 17:32:00,1.75682,1.75689,1.75674,1.75685,86500001.0
2005-07-06 17:33:00,1.75701,1.7572,1.75701,1.7572,34300000.0
2005-07-06 17:34:00,1.75727,1.75729,1.75709,1.75709,56900000.0
2005-07-06 17:35:00,1.75712,1.75719,1.7571,1.7571,45900000.0
2005-07-06 17:36:00,1.75728,1.75768,1.75723,1.75768,98400002.0
2005-07-06 17:37:00,1.75748,1.75756,1.75733,1.75753,36900000.0
2005-07-06 17:38:00,1.75745,1.75756,1.75739,1.75745,58500000.0
2005-07-06 17:39:00,1.7576,1.7576,1.75744,1.75749,38500000.0
2005-07-06 17:40:00,1.75748,1.75771,1.75746,1.75771,71699999.0
2005-07-06 17:41:00,1.75798,1.75871,1.75798,1.75871,56899999.0
2005-07-06 17:42:00,1.75893,1.75927,1.75892,1.75926,47699999.0
2005-07-06 17:43:00,1.75918,1.75929,1.759,1.759,64099999.0
2005-07-06 17:44:00,1.75864,1.75864,1.75842,1.75842,27000001.0
2005-07-06 17:45:00,1.75823,1.75847,1.75823,1.75838,77600000.0
2005-07-06 17:46:00,1.75828,1.75839,1.75826,1.75837,41900000.0
2005-07-06 17:47:00,1.75846,1.75871,1.75846,1.75846,38299999.0
2005-07-06 17:48:00,1.75836,1.75855,1.75836,1.75847,78299999.0
2005-07-06 17:49:00,1.75857,1.75877,1.75857,1.75863,50800000.0
2005-07-06 17:50:00,1.75844,1.75884,1.75844,1.7588,11000000.0
2005-07-06 17:51:00,1.75878,1.75886,1.75878,1.75886,52799999.0
2005-07-06 17:52:00,1.75886,1.75907,1.75881,1.75889,66700000.0
2005-07-06 17:53:00,1.7589,1.75936,1.75886,1.75936,57600000.0
2005-07-06 17:54:00,1.75938,1.75992,1.75936,1.75992,41199999.0
2005-07-06 17:55:00,1.75993,1.75993,1.75927,1.75927,46999999.0
2005-07-06 17:56:00,1.75913,1.75913,1.75892,1.75892,32700000.0
2005-07-06 17:57:00,1.75882,1.75888,1.75852,1.75852,69800000.0
2005-07-06 17:58:00,1.75837,1.75844,1.75817,1.75817,66200001.0
2005-07-06 17:59:00,1.75818,1.75818,1.75796,1.758,24300000.0
2005-07-06 18:00:00,1.75821,1.75823,1.75795,1.75795,131400002.0
2005-07-06 18:01:00,1.75804,1.75835,1.75804,1.75827,1050799997.0
2005-07-06 18:02:00,1.75825,1.75833,1.75816,1.75817,917599997.0
2005-07-06 18:03:00,1.75813,1.75814,1.7578,1.7578,1228369998.0
2005-07-06 18:04:00,1.75786,1.75787,1.75764,1.75771,871699993.0
2005-07-06 18:05:00,1.75755,1.75759,1.75733,1.75747,1234800004.0
2005-07-06 18:06:00,1.75743,1.75743,1.75717,1.75728,1025300001.0
2005-07-06 18:07:00,1.75723,1.75723,1.75694,1.75697,1205299996.0
2005-07-06 18:08:00,1.75699,1.75739,1.75699,1.75715,1212499998.0
2005-07-06 18:09:00,1.757,1.75711,1.75687,1.75695,502999996.0
2005-07-06 18:10:00,1.75698,1.75718,1.75698,1.75702,827299996.0
2005-07-06 18:11:00,1.75707,1.75719,1.75696,1.75705,633200002.0
2005-07-06 18:12:00,1.75713,1.75749,1.75713,1.75734,621950004.0
2005-07-06 18:13:00,1.75733,1.75736,1.75713,1.75713,588500001.0
2005-07-06 18:14:00,1.75712,1.75731,1.75712,1.75728,778200000.0
2005-07-06 18:15:00,1.75731,1.75731,1.75692,1.75692,846799998.0
2005-07-06 18:16:00,1.75697,1.75713,1.75695,1.75713,695800000.0
2005-07-06 18:17:00,1.75715,1.75723,1.75702,1.75705,501199996.0
2005-07-06 18:18:00,1.75706,1.75732,1.75706,1.75732,570649999.0
2005-07-06 18:19:00,1.75747,1.75781,1.75747,1.75774,558499998.0
2005-07-06 18:20:00,1.75777,1.75783,1.7576,1.75783,380299999.0
2005-07-06 18:21:00,1.75817,1.75841,1.75808,1.7583,868699998.0
2005-07-06 18:22:00,1.75828,1.75828,1.75801,1.75803,643300004.0
2005-07-06 18:23:00,1.75797,1.75854,1.75797,1.75852,769600005.0
2005-07-06 18:24:00,1.75854,1.75854,1.75832,1.7584,797100003.0
2005-07-06 18:25:00,1.75832,1.75854,1.75814,1.75848,735446993.0
2005-07-06 18:26:00,1.75859,1.7586,1.75833,1.75852,487599998.0
2005-07-06 18:27:00,1.75865,1.75865,1.75855,1.75865,799549992.0
2005-07-06 18:28:00,1.75855,1.75868,1.75829,1.75829,295600000.0
2005-07-06 18:29:00,1.75822,1.75845,1.7581,1.7581,728600001.0
2005-07-06 18:30:00,1.75803,1.75803,1.75759,1.75771,731350000.0
2005-07-06 18:31:00,1.75765,1.75767,1.75747,1.75747,476099998.0
2005-07-06 18:32:00,1.75742,1.75777,1.75734,1.75734,419699997.0
2005-07-06 18:33:00,1.75724,1.75728,1.75703,1.75703,729100001.0
2005-07-06 18:34:00,1.75708,1.75725,1.75702,1.75722,614400003.0
2005-07-06 18:35:00,1.75725,1.75742,1.75723,1.75742,336700002.0
2005-07-06 18:36:00,1.75743,1.75743,1.75727,1.75727,123300001.0
2005-07-06 18:37:00,1.75726,1.75733,1.75719,1.75729,141999996.0
2005-07-06 18:38:00,1.75738,1.7578,1.75738,1.7578,191700000.0
2005-07-06 18:39:00,1.75777,1.75778,1.75757,1.75757,259800001.0
2005-07-06 18:40:00,1.75748,1.75748,1.75699,1.7572,483499997.0
2005-07-06 18:41:00,1.75718,1.75731,1.75704,1.7571,322399998.0
2005-07-06 18:42:00,1.75724,1.75724,1.75712,1.75713,146099999.0
2005-07-06 18:43:00,1.7572,1.75728,1.75709,1.75728,105600001.0
2005-07-06 18:44:00,1.75726,1.75745,1.75726,1.75728,422400000.0
2005-07-06 18:45:00,1.75728,1.7574,1.75727,1.75727,191700001.0
2005-07-06 18:46:00,1.75733,1.75741,1.75722,1.75729,119600000.0
2005-07-06 18:47:00,1.75727,1.75728,1.75714,1.75728,251899999.0
2005-07-06 18:48:00,1.75725,1.75735,1.75725,1.7573,283799998.0
2005-07-06 18:49:00,1.75733,1.75749,1.75733,1.75738,50800000.0
2005-07-06 18:50:00,1.75737,1.75737,1.75724,1.75733,173999999.0
2005-07-06 18:51:00,1.7575,1.75784,1.7575,1.75784,432699997.0
2005-07-06 18:52:00,1.75787,1.75795,1.75785,1.75795,612600003.0
2005-07-06 18:53:00,1.75785,1.75785,1.7576,1.75773,506599997.0
2005-07-06 18:54:00,1.75775,1.75807,1.75775,1.75793,227400002.0
2005-07-06 18:55:00,1.75798,1.75798,1.75785,1.75798,561169998.0
2005-07-06 18:56:00,1.75796,1.75796,1.75784,1.75794,146400000.0
2005-07-06 18:57:00,1.7579,1.75802,1.75785,1.75802,295699997.0
2005-07-06 18:58:00,1.75803,1.75803,1.75784,1.75787,489899998.0
2005-07-06 18:59:00,1.75787,1.75806,1.75787,1.75795,453200004.0
2005-07-06 19:00:00,1.75803,1.7583,1.75801,1.75819,298599999.0
2005-07-06 19:01:00,1.75829,1.75838,1.75812,1.75812,99299999.0
2005-07-06 19:02:00,1.75808,1.7581,1.75798,1.75799,320700000.0
2005-07-06 19:03:00,1.758,1.75807,1.7579,1.75798,589800000.0
2005-07-06 19:04:00,1.75806,1.75813,1.758,1.75807,317999997.0
2005-07-06 19:05:00,1.75805,1.75805,1.75795,1.75803,147800002.0
2005-07-06 19:06:00,1.75803,1.75803,1.75785,1.75797,766200002.0
2005-07-06 19:07:00,1.75797,1.75804,1.75793,1.75797,217700001.0
2005-07-06 19:08:00,1.7579,1.75795,1.75782,1.75795,581399994.0
2005-07-06 19:09:00,1.75788,1.75803,1.75784,1.75803,236700001.0
2005-07-06 19:10:00,1.75802,1.75804,1.75788,1.75795,391399998.0
2005-07-06 19:11:00,1.75798,1.75805,1.75798,1.75798,76600000.0
2005-07-06 19:12:00,1.75798,1.75819,1.75784,1.75802,286400001.0
2005-07-06 19:13:00,1.75804,1.75804,1.7579,1.75803,416699999.0
2005-07-06 19:14:00,1.758,1.7582,1.75793,1.7582,256600004.0
2005-07-06 19:15:00,1.75815,1.75815,1.75805,1.7581,403000000.0
2005-07-06 19:16:00,1.75811,1.75816,1.75811,1.75813,106800000.0
2005-07-06 19:17:00,1.75815,1.75833,1.75815,1.75833,246200001.0
2005-07-06 19:18:00,1.75837,1.75851,1.75835,1.75837,333699997.0
2005-07-06 19:19:00,1.75835,1.75851,1.75832,1.75838,399599999.0
2005-07-06 19:20:00,1.7583,1.75835,1.75825,1.7583,361499999.0
2005-07-06 19:21:00,1.75827,1.7583,1.7582,1.75821,329550000.0
2005-07-06 19:22:00,1.75818,1.7582,1.75807,1.75812,346299997.0
2005-07-06 19:23:00,1.75811,1.75831,1.75811,1.75825,295900002.0
2005-07-06 19:24:00,1.75822,1.75822,1.75798,1.75805,123099999.0
2005-07-06 19:25:00,1.75809,1.75823,1.75809,1.7581,108599999.0
2005-07-06 19:26:00,1.75808,1.75816,1.75798,1.75798,400100004.0
2005-07-06 19:27:00,1.75798,1.75802,1.75789,1.75792,519699996.0
2005-07-06 19:28:00,1.7579,1.75798,1.75782,1.7579,385750005.0
2005-07-06 19:29:00,1.75784,1.75797,1.75784,1.7579,351199999.0
2005-07-06 19:30:00,1.75789,1.75791,1.7578,1.75783,492300000.0
2005-07-06 19:31:00,1.75779,1.75783,1.75765,1.75767,254500002.0
2005-07-06 19:32:00,1.75766,1.75772,1.7576,1.7576,357400000.0
2005-07-06 19:33:00,1.75762,1.75773,1.75759,1.75773,166399999.0
2005-07-06 19:34:00,1.7577,1.75775,1.75765,1.7577,192200002.0
2005-07-06 19:35:00,1.75766,1.75772,1.75747,1.75748,400200003.0
2005-07-06 19:36:00,1.75755,1.75759,1.75739,1.75759,322100000.0
2005-07-06 19:37:00,1.75755,1.75765,1.75753,1.7576,305600002.0
2005-07-06 19:38:00,1.75759,1.75761,1.75752,1.75752,83800000.0
2005-07-06 19:39:00,1.75753,1.75761,1.75751,1.75755,117599999.0
2005-07-06 19:40:00,1.7575,1.75752,1.75739,1.7574,301399998.0
2005-07-06 19:41:00,1.75739,1.75744,1.7573,1.75732,388299997.0
2005-07-06 19:42:00,1.75732,1.75752,1.75732,1.75752,271800002.0
2005-07-06 19:43:00,1.75745,1.75745,1.7574,1.7574,122500002.0
2005-07-06 19:44:00,1.75742,1.75763,1.75739,1.75749,398899998.0
2005-07-06 19:45:00,1.75752,1.75767,1.75748,1.75748,148500002.0
2005-07-06 19:46:00,1.7575,1.75759,1.75746,1.75758,307800003.0
2005-07-06 19:47:00,1.75758,1.75758,1.75752,1.75752,73450000.0
2005-07-06 19:48:00,1.75749,1.75752,1.75741,1.75748,212199998.0
2005-07-06 19:49:00,1.75756,1.75763,1.75752,1.75763,283500001.0
2005-07-06 19:50:00,1.75767,1.75781,1.75767,1.7577,343100006.0
2005-07-06 19:51:00,1.75771,1.75781,1.75767,1.75781,345499998.0
2005-07-06 19:52:00,1.75785,1.75785,1.7578,1.7578,187100001.0
2005-07-06 19:53:00,1.7579,1.75815,1.7579,1.75814,83800002.0
2005-07-06 19:54:00,1.75815,1.75818,1.75807,1.7581,117700001.0
2005-07-06 19:55:00,1.75797,1.75806,1.75794,1.75794,92199999.0
2005-07-06 19:56:00,1.75776,1.75792,1.75749,1.75773,279400004.0
2005-07-06 19:57:00,1.75791,1.75799,1.75782,1.75782,349199999.0
2005-07-06 19:58:00,1.75777,1.75777,1.75753,1.75753,461700000.0
2005-07-06 19:59:00,1.75748,1.75761,1.75748,1.75761,344699999.0
2005-07-06 20:00:00,1.75759,1.75765,1.75753,1.75756,180346996.0
2005-07-06 20:01:00,1.75753,1.75753,1.75708,1.75716,338899999.0
2005-07-06 20:02:00,1.75719,1.75731,1.75714,1.75714,121100001.0
2005-07-06 20:03:00,1.7571,1.75715,1.75708,1.7571,81600000.0
2005-07-06 20:04:00,1.7571,1.7571,1.75705,1.75705,252300000.0
2005-07-06 20:05:00,1.7571,1.75715,1.75705,1.7571,226599997.0
2005-07-06 20:06:00,1.75705,1.75708,1.75692,1.75693,180099999.0
2005-07-06 20:07:00,1.75691,1.75702,1.75691,1.75698,192799996.0
2005-07-06 20:08:00,1.75712,1.75712,1.75663,1.75675,350799996.0
2005-07-06 20:09:00,1.75697,1.75705,1.75695,1.757,143999999.0
2005-07-06 20:10:00,1.75696,1.75696,1.75663,1.75663,89300002.0
2005-07-06 20:11:00,1.75667,1.75674,1.75664,1.75674,87200001.0
2005-07-06 20:12:00,1.75672,1.75684,1.75667,1.75678,502000005.0
2005-07-06 20:13:00,1.75676,1.75688,1.75668,1.75668,131699999.0
2005-07-06 20:14:00,1.75671,1.75682,1.75669,1.7567,93900001.0
2005-07-06 20:15:00,1.75671,1.75684,1.75669,1.7568,521570002.0
2005-07-06 20:16:00,1.75677,1.75685,1.75677,1.75685,179400000.0
2005-07-06 20:17:00,1.75684,1.75684,1.75666,1.75668,44199999.0
2005-07-06 20:18:00,1.75673,1.75686,1.75669,1.7568,127600000.0
2005-07-06 20:19:00,1.75682,1.75691,1.75675,1.75678,264200000.0
2005-07-06 20:20:00,1.7567,1.75674,1.7566,1.75662,284400002.0
2005-07-06 20:21:00,1.75663,1.75675,1.75663,1.7567,145300000.0
2005-07-06 20:22:00,1.75668,1.75672,1.75661,1.75661,182850001.0
2005-07-06 20:23:00,1.75661,1.75674,1.75657,1.75674,406600000.0
2005-07-06 20:24:00,1.75673,1.75675,1.7566,1.75675,149000002.0
2005-07-06 20:25:00,1.75673,1.75673,1.75652,1.75671,335600004.0
2005-07-06 20:26:00,1.75668,1.75678,1.75661,1.75662,629999998.0
2005-07-06 20:27:00,1.75665,1.75668,1.7566,1.75668,324800002.0
2005-07-06 20:28:00,1.75662,1.75671,1.75659,1.75666,317000002.0
2005-07-06 20:29:00,1.75663,1.75663,1.75651,1.75651,244870003.0
2005-07-06 20:30:00,1.7565,1.75657,1.75645,1.75653,843200003.0
2005-07-06 20:31:00,1.75657,1.75671,1.75655,1.75668,541299999.0
2005-07-06 20:32:00,1.75668,1.75682,1.75658,1.75676,604300001.0
2005-07-06 20:33:00,1.7567,1.75675,1.7566,1.75663,260399998.0
2005-07-06 20:34:00,1.75668,1.75672,1.75654,1.75658,149900001.0
2005-07-06 20:35:00,1.75658,1.75664,1.75641,1.75641,61200000.0
2005-07-06 20:36:00,1.7564,1.75653,1.7564,1.75653,158200000.0
2005-07-06 20:37:00,1.75649,1.75651,1.75641,1.75646,178100000.0
2005-07-06 20:38:00,1.75635,1.75643,1.75627,1.75631,193099999.0
2005-07-06 20:39:00,1.75635,1.75635,1.7562,1.7563,261600003.0
2005-07-06 20:40:00,1.75633,1.75649,1.75631,1.75631,207400000.0
2005-07-06 20:41:00,1.7563,1.75635,1.75623,1.75625,177400000.0
2005-07-06 20:42:00,1.75628,1.75628,1.75611,1.75611,69500001.0
2005-07-06 20:43:00,1.75609,1.75618,1.75602,1.75607,203899999.0
2005-07-06 20:44:00,1.75598,1.75605,1.75592,1.75605,396599999.0
2005-07-06 20:45:00,1.75602,1.75602,1.75595,1.75597,84200000.0
2005-07-06 20:46:00,1.75592,1.75592,1.75579,1.75585,190199998.0
2005-07-06 20:47:00,1.7558,1.75583,1.7556,1.75566,510599993.0
2005-07-06 20:48:00,1.75559,1.75564,1.75545,1.75563,90300001.0
2005-07-06 20:49:00,1.75565,1.75565,1.75557,1.75565,137100000.0
2005-07-06 20:50:00,1.75562,1.75563,1.75555,1.75556,343700000.0
2005-07-06 20:51:00,1.7556,1.75566,1.75552,1.75552,284400002.0
2005-07-06 20:52:00,1.75545,1.75563,1.75545,1.75557,252299998.0
2005-07-06 20:53:00,1.7555,1.75572,1.7555,1.75566,644000004.0
2005-07-06 20:54:00,1.7558,1.75586,1.75569,1.75569,368699996.0
2005-07-06 20:55:00,1.75568,1.75573,1.75562,1.75562,255000000.0
2005-07-06 20:56:00,1.7556,1.75565,1.75557,1.75557,436900001.0
2005-07-06 20:57:00,1.75559,1.75564,1.75549,1.75551,623999999.0
2005-07-06 20:58:00,1.75553,1.75553,1.75536,1.75547,268100006.0
2005-07-06 20:59:00,1.75548,1.75554,1.75538,1.75543,695700002.0
2005-07-06 21:00:00,1.75543,1.75543,1.75523,1.75534,342499999.0
2005-07-06 21:01:00,1.7553,1.75547,1.7553,1.75533,429999998.0
2005-07-06 21:02:00,1.75515,1.75551,1.75484,1.75515,189500001.0
2005-07-06 21:03:00,1.75531,1.7554,1.75531,1.75538,216900000.0
2005-07-06 21:04:00,1.75539,1.75545,1.7553,1.75534,222499997.0
2005-07-06 21:05:00,1.75527,1.7553,1.7552,1.7553,184500000.0
2005-07-06 21:06:00,1.75527,1.75531,1.75522,1.75522,150150000.0
2005-07-06 21:07:00,1.7552,1.75525,1.75515,1.75525,116899998.0
2005-07-06 21:08:00,1.75538,1.75538,1.75522,1.75522,61399999.0
2005-07-06 21:09:00,1.75515,1.75524,1.75506,1.75508,79100001.0
2005-07-06 21:10:00,1.75515,1.75515,1.75515,1.75515,108200001.0
2005-07-06 21:11:00,1.7551,1.75515,1.7551,1.75515,112699999.0
2005-07-06 21:12:00,1.7551,1.7551,1.75491,1.75496,53300000.0
2005-07-06 21:13:00,1.75481,1.75493,1.75481,1.75487,299500003.0
2005-07-06 21:14:00,1.75491,1.75503,1.75485,1.75489,348899998.0
2005-07-06 21:15:00,1.75493,1.75493,1.75476,1.75485,246000002.0
2005-07-06 21:16:00,1.75488,1.75491,1.75483,1.75483,25200000.0
2005-07-06 21:17:00,1.75482,1.75488,1.75476,1.75486,153000001.0
2005-07-06 21:18:00,1.75485,1.75493,1.75466,1.75466,35300000.0
2005-07-06 21:19:00,1.75465,1.75467,1.75454,1.75457,98400000.0
2005-07-06 21:20:00,1.75457,1.75463,1.75451,1.7546,245699998.0
2005-07-06 21:21:00,1.75464,1.75474,1.75462,1.75462,143300001.0
2005-07-06 21:22:00,1.75466,1.75474,1.75462,1.75462,213600000.0
2005-07-06 21:23:00,1.75462,1.75481,1.75462,1.75481,25500000.0
2005-07-06 21:24:00,1.75475,1.75475,1.75446,1.75453,187799997.0
2005-07-06 21:25:00,1.75447,1.75447,1.75435,1.75445,113200000.0
2005-07-06 21:26:00,1.75453,1.75482,1.75445,1.75482,62899999.0
2005-07-06 21:27:00,1.75482,1.75488,1.75482,1.75488,130000001.0
2005-07-06 21:28:00,1.7549,1.75493,1.75483,1.75488,259600001.0
2005-07-06 21:29:00,1.75478,1.75478,1.75472,1.75472,28800000.0
2005-07-06 21:30:00,1.75462,1.75462,1.75458,1.75458,5500000.0
2005-07-06 21:31:00,1.75457,1.75463,1.75456,1.75463,61200000.0
2005-07-06 21:32:00,1.75465,1.75467,1.7545,1.75465,224300001.0
2005-07-06 21:33:00,1.75465,1.75467,1.75457,1.75463,156600000.0
2005-07-06 21:34:00,1.7547,1.75482,1.7547,1.75474,270200000.0
2005-07-06 21:35:00,1.75478,1.75478,1.75465,1.75465,37500000.0
2005-07-06 21:36:00,1.75471,1.75488,1.75471,1.75478,89299998.0
2005-07-06 21:37:00,1.75448,1.75479,1.75444,1.75462,236899997.0
2005-07-06 21:38:00,1.75466,1.75489,1.75466,1.75471,160800000.0
2005-07-06 21:39:00,1.7548,1.75483,1.7548,1.75483,49399999.0
2005-07-06 21:40:00,1.75485,1.75491,1.75482,1.75482,155000000.0
2005-07-06 21:41:00,1.75477,1.75477,1.75462,1.75462,130300000.0
2005-07-06 21:42:00,1.75465,1.75481,1.75465,1.75478,97100000.0
2005-07-06 21:43:00,1.75473,1.75473,1.75448,1.75448,51599999.0
2005-07-06 21:44:00,1.75448,1.75461,1.75448,1.75461,154399996.0
2005-07-06 21:45:00,1.75462,1.75465,1.75462,1.75465,94700000.0
2005-07-06 21:46:00,1.75467,1.75481,1.75467,1.75474,112900000.0
2005-07-06 21:47:00,1.75476,1.75486,1.75471,1.75481,125100000.0
2005-07-06 21:48:00,1.75478,1.75486,1.75475,1.75486,95599999.0
2005-07-06 21:49:00,1.75475,1.75486,1.75475,1.75486,79700000.0
2005-07-06 21:50:00,1.75484,1.75494,1.75479,1.75487,51700000.0
2005-07-06 21:51:00,1.75487,1.75494,1.75486,1.75494,152599999.0
2005-07-06 21:52:00,1.755,1.75506,1.75494,1.75504,66199998.0
2005-07-06 21:53:00,1.75512,1.75529,1.75512,1.75521,67600001.0
2005-07-06 21:54:00,1.75523,1.75523,1.75514,1.75514,77950000.0
2005-07-06 21:55:00,1.75507,1.75515,1.75505,1.7551,193399999.0
2005-07-06 21:56:00,1.7551,1.7552,1.7551,1.75515,49000000.0
2005-07-06 21:57:00,1.75518,1.75525,1.75518,1.75519,86600001.0
2005-07-06 21:58:00,1.75522,1.75528,1.75522,1.75528,27800000.0
2005-07-06 21:59:00,1.75537,1.75538,1.75515,1.75515,342070001.0
2005-07-06 22:00:00,1.75522,1.75534,1.75522,1.75529,256200000.0
2005-07-06 22:01:00,1.75525,1.75525,1.75517,1.75518,114800002.0
2005-07-06 22:02:00,1.75494,1.75518,1.75485,1.7551,133399999.0
2005-07-06 22:03:00,1.7552,1.7552,1.75517,1.7552,93100001.0
2005-07-06 22:04:00,1.75519,1.75529,1.75519,1.7552,338400002.0
2005-07-06 22:05:00,1.7552,1.7552,1.75515,1.7552,159900000.0
2005-07-06 22:06:00,1.75523,1.75533,1.75523,1.75528,11700000.0
2005-07-06 22:07:00,1.75537,1.75541,1.75523,1.75523,52100000.0
2005-07-06 22:08:00,1.7552,1.7552,1.75518,1.75518,56800000.0
2005-07-06 22:09:00,1.7552,1.7552,1.7552,1.7552,13400000.0
2005-07-06 22:10:00,1.75515,1.75538,1.7551,1.75538,81499999.0
2005-07-06 22:11:00,1.75548,1.75548,1.7554,1.75542,41599999.0
2005-07-06 22:12:00,1.75541,1.7555,1.75539,1.75546,131550002.0
2005-07-06 22:13:00,1.75549,1.75549,1.75542,1.75542,65700000.0
2005-07-06 22:14:00,1.75533,1.75533,1.7552,1.75526,66900000.0
2005-07-06 22:15:00,1.75541,1.75549,1.75528,1.75528,298599999.0
2005-07-06 22:16:00,1.75506,1.75522,1.75484,1.75498,303000004.0
2005-07-06 22:17:00,1.75522,1.75522,1.75513,1.75513,38000000.0
2005-07-06 22:18:00,1.75524,1.75529,1.75509,1.75509,125900000.0
2005-07-06 22:19:00,1.75507,1.75516,1.75507,1.75512,53400000.0
2005-07-06 22:20:00,1.75514,1.75529,1.75514,1.75517,89900000.0
2005-07-06 22:21:00,1.75518,1.75518,1.75505,1.75506,113699999.0
2005-07-06 22:22:00,1.75495,1.75509,1.75495,1.75505,102600001.0
2005-07-06 22:23:00,1.755,1.75506,1.75488,1.75489,203100001.0
2005-07-06 22:24:00,1.75489,1.75495,1.75484,1.75487,43299999.0
2005-07-06 22:25:00,1.75491,1.75497,1.7549,1.75495,90699999.0
2005-07-06 22:26:00,1.75499,1.75499,1.75491,1.75491,35400000.0
2005-07-06 22:27:00,1.75481,1.75489,1.75474,1.75475,69000001.0
2005-07-06 22:28:00,1.75475,1.75478,1.75465,1.75465,52200000.0
2005-07-06 22:29:00,1.7546,1.75467,1.75452,1.75455,201900002.0
2005-07-06 22:30:00,1.75462,1.75481,1.75459,1.75459,64600000.0
2005-07-06 22:31:00,1.7546,1.75473,1.7546,1.75473,41300000.0
2005-07-06 22:32:00,1.75473,1.75479,1.75467,1.75467,168199999.0
2005-07-06 22:33:00,1.75465,1.7547,1.75465,1.75465,108199999.0
2005-07-06 22:34:00,1.75448,1.75467,1.75429,1.75446,169599999.0
2005-07-06 22:35:00,1.75465,1.75475,1.75465,1.75475,59800002.0
2005-07-06 22:36:00,1.75475,1.75475,1.75465,1.75465,36600000.0
2005-07-06 22:37:00,1.75474,1.7548,1.75461,1.75461,154699999.0
2005-07-06 22:38:00,1.75457,1.75471,1.75457,1.75464,38200000.0
2005-07-06 22:39:00,1.75462,1.75468,1.75462,1.75468,46200000.0
2005-07-06 22:40:00,1.7547,1.7547,1.75467,1.7547,87000000.0
2005-07-06 22:41:00,1.75457,1.75457,1.75436,1.75448,93499999.0
2005-07-06 22:42:00,1.75443,1.75443,1.75427,1.75437,54700001.0
2005-07-06 22:43:00,1.75425,1.75425,1.75415,1.75417,123099998.0
2005-07-06 22:44:00,1.75427,1.75433,1.75423,1.75432,219900003.0
2005-07-06 22:45:00,1.75436,1.75443,1.75433,1.75436,95200000.0
2005-07-06 22:46:00,1.75444,1.75446,1.75437,1.75437,63100000.0
2005-07-06 22:47:00,1.75432,1.75442,1.75432,1.7544,51200000.0
2005-07-06 22:48:00,1.7544,1.75445,1.75432,1.75432,32900000.0
2005-07-06 22:49:00,1.75432,1.75433,1.7543,1.75433,30700000.0
2005-07-06 22:50:00,1.75433,1.75446,1.75429,1.75441,74500000.0
2005-07-06 22:51:00,1.7543,1.75441,1.75427,1.75431,52100001.0
2005-07-06 22:52:00,1.75442,1.75442,1.75442,1.75442,49600000.0
2005-07-06 22:53:00,1.7544,1.7544,1.75409,1.75432,38100000.0
2005-07-06 22:54:00,1.75434,1.75437,1.75427,1.75427,101200001.0
2005-07-06 22:55:00,1.75427,1.75438,1.75427,1.75438,35600000.0
2005-07-06 22:56:00,1.75426,1.75426,1.75354,1.75354,52500000.0
2005-07-06 22:57:00,1.75368,1.75381,1.75348,1.75364,60000000.0
2005-07-06 22:58:00,1.75354,1.75372,1.75343,1.75358,64200000.0
2005-07-06 22:59:00,1.75358,1.75373,1.75353,1.75369,97400002.0
2005-07-06 23:00:00,1.75353,1.75374,1.75331,1.75374,108599999.0
2005-07-06 23:01:00,1.75363,1.75398,1.75351,1.75388,77000000.0
2005-07-06 23:02:00,1.75375,1.75375,1.75317,1.75328,65200002.0
2005-07-06 23:03:00,1.75318,1.75375,1.75313,1.75355,114500000.0
2005-07-06 23:04:00,1.75352,1.7536,1.7532,1.7532,33600000.0
2005-07-06 23:05:00,1.75334,1.75347,1.75324,1.75337,65199999.0
2005-07-06 23:06:00,1.75328,1.75372,1.75315,1.75333,111200000.0
2005-07-06 23:07:00,1.75345,1.75355,1.75313,1.75331,82000001.0
2005-07-06 23:08:00,1.75337,1.75349,1.75309,1.7533,45500000.0
2005-07-06 23:09:00,1.7533,1.75342,1.75318,1.75341,117800000.0
2005-07-06 23:10:00,1.75328,1.75328,1.753,1.75317,49100000.0
2005-07-06 23:11:00,1.75332,1.75343,1.75283,1.75314,122399999.0
2005-07-06 23:12:00,1.75325,1.75335,1.75302,1.75305,118999997.0
2005-07-06 23:13:00,1.75298,1.75327,1.75285,1.75297,28400000.0
2005-07-06 23:14:00,1.75294,1.75328,1.75284,1.75328,63100001.0
2005-07-06 23:15:00,1.7534,1.7534,1.75301,1.75304,79199999.0
2005-07-06 23:16:00,1.75304,1.75316,1.75295,1.753,53500000.0
2005-07-06 23:17:00,1.7532,1.75336,1.75302,1.75324,62599999.0
2005-07-06 23:18:00,1.75337,1.75339,1.75309,1.75328,43400000.0
2005-07-06 23:19:00,1.75335,1.7534,1.75316,1.75324,49700001.0
2005-07-06 23:20:00,1.75349,1.75349,1.75313,1.75321,87999999.0
2005-07-06 23:21:00,1.75325,1.7534,1.75309,1.75329,35100000.0
2005-07-06 23:22:00,1.7533,1.75338,1.753,1.7533,83199999.0
2005-07-06 23:23:00,1.75333,1.75335,1.75309,1.75322,66900000.0
2005-07-06 23:24:00,1.75311,1.75317,1.75284,1.75284,71800000.0
2005-07-06 23:25:00,1.75248,1.75278,1.75222,1.75224,130400000.0
2005-07-06 23:26:00,1.75227,1.75242,1.75205,1.75217,49400000.0
2005-07-06 23:27:00,1.75205,1.75238,1.75205,1.75233,75100000.0
2005-07-06 23:28:00,1.75326,1.75326,1.75294,1.75294,7500000.0
2005-07-06 23:29:00,1.75253,1.75253,1.75227,1.75227,107700001.0
2005-07-06 23:30:00,1.75224,1.75243,1.75224,1.75243,67599999.0
2005-07-06 23:31:00,1.7524,1.75255,1.7524,1.7524,65900000.0
2005-07-06 23:32:00,1.7524,1.75248,1.75232,1.7524,73399999.0
2005-07-06 23:33:00,1.75243,1.75247,1.75243,1.75247,26500001.0
2005-07-06 23:34:00,1.7523,1.75235,1.7523,1.7523,56600000.0
2005-07-06 23:35:00,1.75236,1.75252,1.75236,1.75242,38200000.0
2005-07-06 23:36:00,1.75238,1.75238,1.75221,1.75222,22900000.0
2005-07-06 23:37:00,1.75209,1.75209,1.75166,1.75177,62299999.0
2005-07-06 23:38:00,1.75177,1.75188,1.75168,1.7517,23000000.0
2005-07-06 23:39:00,1.75167,1.75172,1.75167,1.75168,8800000.0
2005-07-06 23:40:00,1.7516,1.75165,1.75146,1.75165,97599998.0
2005-07-06 23:41:00,1.75158,1.75163,1.75152,1.75163,56500000.0
2005-07-06 23:42:00,1.75167,1.75173,1.75165,1.75173,11100000.0
2005-07-06 23:43:00,1.75173,1.75188,1.75173,1.75185,94299999.0
2005-07-06 23:44:00,1.75187,1.7519,1.7518,1.7519,34000001.0
2005-07-06 23:45:00,1.75193,1.75199,1.75182,1.75198,53000000.0
2005-07-06 23:46:00,1.75198,1.75202,1.75195,1.75195,34800000.0
2005-07-06 23:47:00,1.75152,1.75174,1.75144,1.75157,50450000.0
2005-07-06 23:48:00,1.75207,1.75227,1.75207,1.75227,43400000.0
2005-07-06 23:49:00,1.75228,1.75228,1.75225,1.75226,36300000.0
2005-07-06 23:50:00,1.7524,1.75243,1.75229,1.75238,143499997.0
2005-07-06 23:51:00,1.7525,1.75256,1.75248,1.75252,62800001.0
2005-07-06 23:52:00,1.75252,1.75254,1.75239,1.75254,73800001.0
2005-07-06 23:53:00,1.7525,1.7525,1.7525,1.7525,7100000.0
2005-07-06 23:54:00,1.75224,1.75234,1.7521,1.7522,87700002.0
2005-07-06 23:55:00,1.75247,1.75247,1.75243,1.75243,26700000.0
2005-07-06 23:56:00,1.75244,1.75251,1.75244,1.75251,2700000.0
2005-07-06 23:57:00,1.75243,1.75243,1.75237,1.75237,16800000.0
2005-07-06 23:58:00,1.75223,1.75223,1.75195,1.75199,91199998.0
2005-07-06 23:59:00,1.75215,1.75235,1.75215,1.75235,16900000.0
2005-07-07 00:00:00,1.75236,1.75236,1.75218,1.75218,21500000.0
2005-07-07 00:01:00,1.75213,1.75213,1.75207,1.75207,26700001.0
2005-07-07 00:02:00,1.75201,1.75233,1.75192,1.75192,85800000.0
2005-07-07 00:03:00,1.75195,1.75226,1.75195,1.7521,74800000.0
2005-07-07 00:04:00,1.75195,1.752,1.75195,1.752,28000000.0
2005-07-07 00:05:00,1.75205,1.75205,1.75205,1.75205,7200000.0
2005-07-07 00:06:00,1.75212,1.75226,1.75212,1.75213,28500000.0
2005-07-07 00:07:00,1.75202,1.75225,1.75202,1.75225,35600000.0
2005-07-07 00:08:00,1.75241,1.75241,1.75234,1.75234,28500000.0
2005-07-07 00:09:00,1.75245,1.75246,1.75233,1.75246,77699999.0
2005-07-07 00:10:00,1.75242,1.75242,1.75225,1.7523,67299999.0
2005-07-07 00:11:00,1.75246,1.75249,1.75246,1.75249,24300000.0
2005-07-07 00:12:00,1.7527,1.7527,1.75264,1.75264,19500000.0
2005-07-07 00:13:00,1.75267,1.75275,1.75267,1.7527,64699999.0
2005-07-07 00:14:00,1.75277,1.75291,1.75264,1.75284,64800000.0
2005-07-07 00:15:00,1.75292,1.75298,1.75285,1.75292,44700000.0
2005-07-07 00:16:00,1.75302,1.75309,1.75295,1.75297,31900000.0
2005-07-07 00:17:00,1.75308,1.75311,1.75297,1.75297,28300000.0
2005-07-07 00:18:00,1.75307,1.75311,1.75298,1.75298,31100000.0
2005-07-07 00:19:00,1.75283,1.75283,1.75262,1.75268,80700001.0
2005-07-07 00:20:00,1.75238,1.75261,1.75226,1.75245,80500001.0
2005-07-07 00:21:00,1.75272,1.75272,1.75259,1.75266,46300000.0
2005-07-07 00:22:00,1.75278,1.75279,1.75274,1.75277,103800000.0
2005-07-07 00:23:00,1.7528,1.75293,1.75277,1.75293,47899999.0
2005-07-07 00:24:00,1.7529,1.75294,1.75282,1.75282,162299999.0
2005-07-07 00:25:00,1.75271,1.75286,1.75262,1.75262,32300000.0
2005-07-07 00:26:00,1.7527,1.75275,1.75267,1.7527,78700000.0
2005-07-07 00:27:00,1.75262,1.75275,1.75262,1.7527,41900000.0
2005-07-07 00:28:00,1.75272,1.75272,1.75252,1.75259,17600000.0
2005-07-07 00:29:00,1.75255,1.75265,1.75255,1.75265,86799999.0
2005-07-07 00:30:00,1.75269,1.75269,1.75266,1.75266,29700000.0
2005-07-07 00:31:00,1.75275,1.75275,1.75275,1.75275,17900000.0
2005-07-07 00:32:00,1.7527,1.75275,1.7527,1.75275,15600000.0
2005-07-07 00:33:00,1.75279,1.75281,1.75279,1.75281,8000000.0
2005-07-07 00:34:00,1.75271,1.75271,1.75266,1.75266,6300000.0
2005-07-07 00:35:00,1.75256,1.7526,1.7525,1.75257,44200000.0
2005-07-07 00:36:00,1.75269,1.75279,1.75264,1.7527,48000000.0
2005-07-07 00:37:00,1.75262,1.75267,1.75258,1.75265,15100000.0
2005-07-07 00:38:00,1.7526,1.75262,1.7526,1.75262,16000000.0
2005-07-07 00:39:00,1.75267,1.75267,1.75249,1.75263,68670000.0
2005-07-07 00:40:00,1.75262,1.75262,1.75258,1.75258,10900000.0
2005-07-07 00:41:00,1.75253,1.75263,1.75253,1.75263,82400002.0
2005-07-07 00:42:00,1.7526,1.75264,1.75251,1.75257,75099999.0
2005-07-07 00:43:00,1.75252,1.75256,1.75244,1.75256,41900000.0
2005-07-07 00:44:00,1.7526,1.7526,1.75253,1.75259,57099999.0
2005-07-07 00:45:00,1.75245,1.75245,1.75237,1.7524,23300000.0
2005-07-07 00:46:00,1.7523,1.75244,1.75226,1.75239,108799999.0
2005-07-07 00:47:00,1.75239,1.75242,1.75231,1.75234,64400001.0
2005-07-07 00:48:00,1.75232,1.75239,1.75232,1.75238,67700000.0
2005-07-07 00:49:00,1.75232,1.75237,1.75214,1.75214,86899997.0
2005-07-07 00:50:00,1.75219,1.75219,1.75216,1.75216,39700002.0
2005-07-07 00:51:00,1.75223,1.75223,1.75215,1.75223,52600000.0
2005-07-07 00:52:00,1.75221,1.75221,1.75191,1.75191,20200000.0
2005-07-07 00:53:00,1.75175,1.75177,1.7517,1.75173,111499996.0
2005-07-07 00:54:00,1.75188,1.75218,1.75188,1.75195,58400001.0
2005-07-07 00:55:00,1.75192,1.75202,1.75192,1.75194,87500000.0
2005-07-07 00:56:00,1.7519,1.7519,1.7519,1.7519,21600000.0
2005-07-07 00:57:00,1.752,1.75203,1.75192,1.75192,67800000.0
2005-07-07 00:58:00,1.75182,1.75184,1.75155,1.75172,110500000.0
2005-07-07 00:59:00,1.75188,1.75188,1.75163,1.75163,76000000.0
2005-07-07 01:00:00,1.75164,1.75168,1.75144,1.75163,55199999.0
2005-07-07 01:01:00,1.75146,1.75146,1.75122,1.75122,14100000.0
2005-07-07 01:02:00,1.7511,1.75119,1.75098,1.75103,148800000.0
2005-07-07 01:03:00,1.75133,1.75133,1.75112,1.75123,59900001.0
2005-07-07 01:04:00,1.75127,1.75137,1.75121,1.75121,35200000.0
2005-07-07 01:05:00,1.75127,1.75132,1.75119,1.75122,73899999.0
2005-07-07 01:06:00,1.7512,1.75125,1.7512,1.7512,34800000.0
2005-07-07 01:07:00,1.75113,1.75113,1.75101,1.75101,57300001.0
2005-07-07 01:08:00,1.75108,1.75109,1.75095,1.75105,62200000.0
2005-07-07 01:09:00,1.75107,1.7514,1.75107,1.7513,117100001.0
2005-07-07 01:10:00,1.75125,1.75125,1.75118,1.7512,21499999.0
2005-07-07 01:11:00,1.75128,1.75128,1.751,1.751,53099999.0
2005-07-07 01:12:00,1.75096,1.75099,1.7509,1.75091,86400002.0
2005-07-07 01:13:00,1.75094,1.75102,1.75093,1.75096,28000000.0
2005-07-07 01:14:00,1.7508,1.75103,1.75075,1.75103,45500000.0
2005-07-07 01:15:00,1.75116,1.75121,1.751,1.75121,67250000.0
2005-07-07 01:16:00,1.75125,1.75125,1.7512,1.7512,25600000.0
2005-07-07 01:17:00,1.75132,1.7516,1.75132,1.75135,48400000.0
2005-07-07 01:18:00,1.75155,1.75155,1.7515,1.75155,31500000.0
2005-07-07 01:19:00,1.75149,1.75187,1.75145,1.75187,96400000.0
2005-07-07 01:20:00,1.75185,1.75195,1.75172,1.75193,117500002.0
2005-07-07 01:21:00,1.7516,1.7516,1.75154,1.75159,37900000.0
2005-07-07 01:22:00,1.75152,1.7516,1.75152,1.7516,19000000.0
2005-07-07 01:23:00,1.7516,1.75165,1.7516,1.75165,11900000.0
2005-07-07 01:24:00,1.75163,1.75172,1.75163,1.75171,23100000.0
2005-07-07 01:25:00,1.75179,1.75204,1.7517,1.75204,73399999.0
2005-07-07 01:26:00,1.75217,1.75232,1.75216,1.75232,48100001.0
2005-07-07 01:27:00,1.7523,1.75246,1.7523,1.75246,54800000.0
2005-07-07 01:28:00,1.75238,1.75242,1.75231,1.75235,19500000.0
2005-07-07 01:29:00,1.75252,1.75257,1.75242,1.75257,60400001.0
2005-07-07 01:30:00,1.75265,1.75265,1.75255,1.75255,66000000.0
2005-07-07 01:31:00,1.75272,1.75295,1.75272,1.75294,70299999.0
2005-07-07 01:32:00,1.7529,1.75302,1.75288,1.75302,73100000.0
2005-07-07 01:33:00,1.75301,1.75301,1.75273,1.75277,81999999.0
2005-07-07 01:34:00,1.7528,1.7528,1.75249,1.75266,56100000.0
2005-07-07 01:35:00,1.75237,1.7525,1.75237,1.75247,24000000.0
2005-07-07 01:36:00,1.75252,1.75268,1.75252,1.75266,78799999.0
2005-07-07 01:37:00,1.75263,1.75263,1.75253,1.75261,71900002.0
2005-07-07 01:38:00,1.75257,1.7526,1.75255,1.75257,36700000.0
2005-07-07 01:39:00,1.75267,1.75273,1.75264,1.75273,76600002.0
2005-07-07 01:40:00,1.75276,1.75285,1.75266,1.75275,84400000.0
2005-07-07 01:41:00,1.75279,1.75291,1.75272,1.75288,39900000.0
2005-07-07 01:42:00,1.75258,1.75275,1.7524,1.75273,81299999.0
2005-07-07 01:43:00,1.75291,1.753,1.75288,1.7529,53099999.0
2005-07-07 01:44:00,1.75291,1.75296,1.75291,1.75296,9700000.0
2005-07-07 01:45:00,1.75305,1.75305,1.753,1.753,10800000.0
2005-07-07 01:46:00,1.75303,1.75308,1.75301,1.75302,24600000.0
2005-07-07 01:47:00,1.75311,1.75311,1.75296,1.75299,48700001.0
2005-07-07 01:48:00,1.753,1.75305,1.75295,1.75305,40099999.0
2005-07-07 01:49:00,1.75303,1.75308,1.75303,1.75308,72999999.0
2005-07-07 01:50:00,1.75317,1.75338,1.75317,1.75327,75799998.0
2005-07-07 01:51:00,1.7533,1.7533,1.75325,1.7533,74900000.0
2005-07-07 01:52:00,1.75328,1.75328,1.7532,1.7532,61450002.0
2005-07-07 01:53:00,1.75324,1.75331,1.75324,1.75331,5600000.0
2005-07-07 01:54:00,1.75354,1.75377,1.75337,1.75355,87600000.0
2005-07-07 01:55:00,1.75353,1.7536,1.7534,1.75343,55600000.0
2005-07-07 01:56:00,1.75333,1.75333,1.75312,1.75318,35500000.0
2005-07-07 01:57:00,1.75322,1.75328,1.75322,1.75328,71000000.0
2005-07-07 01:58:00,1.75331,1.75338,1.75311,1.75338,62100000.0
2005-07-07 01:59:00,1.75342,1.75344,1.75327,1.75327,22500000.0
2005-07-07 02:00:00,1.75325,1.75333,1.75325,1.75333,17100000.0
2005-07-07 02:01:00,1.75329,1.75338,1.75326,1.75338,67499999.0
2005-07-07 02:02:00,1.75337,1.7534,1.75337,1.75337,32700000.0
2005-07-07 02:03:00,1.75333,1.75335,1.7533,1.75335,59500000.0
2005-07-07 02:04:00,1.75325,1.75337,1.75325,1.75331,60900000.0
2005-07-07 02:05:00,1.75338,1.75345,1.75335,1.75337,65400000.0
2005-07-07 02:06:00,1.75329,1.75347,1.75329,1.75337,55800000.0
2005-07-07 02:07:00,1.75338,1.75344,1.75333,1.75337,87000001.0
2005-07-07 02:08:00,1.75333,1.75341,1.75333,1.75334,34800000.0
2005-07-07 02:09:00,1.75338,1.75338,1.75331,1.75336,41500000.0
2005-07-07 02:10:00,1.75348,1.75353,1.75346,1.75349,46900000.0
2005-07-07 02:11:00,1.75358,1.75358,1.75345,1.75355,75500000.0
2005-07-07 02:12:00,1.75348,1.75353,1.75345,1.75345,52400001.0
2005-07-07 02:13:00,1.75326,1.7534,1.7532,1.75332,72400000.0
2005-07-07 02:14:00,1.75357,1.75363,1.75355,1.75359,43000000.0
2005-07-07 02:15:00,1.75357,1.75363,1.75351,1.75363,35200000.0
2005-07-07 02:16:00,1.75367,1.7537,1.75365,1.7537,43500001.0
2005-07-07 02:17:00,1.75377,1.75378,1.75376,1.75378,26999999.0
2005-07-07 02:18:00,1.75377,1.75377,1.75362,1.75373,107599998.0
2005-07-07 02:19:00,1.75368,1.75381,1.75363,1.75381,53000001.0
2005-07-07 02:20:00,1.75387,1.75389,1.75373,1.75373,47500000.0
2005-07-07 02:21:00,1.75375,1.75384,1.75351,1.75355,102900001.0
2005-07-07 02:22:00,1.75347,1.75358,1.75347,1.75348,84399997.0
2005-07-07 02:23:00,1.75353,1.7536,1.75353,1.75358,63299998.0
2005-07-07 02:24:00,1.7536,1.75365,1.7536,1.7536,26000000.0
2005-07-07 02:25:00,1.75351,1.75361,1.75351,1.75357,27100000.0
2005-07-07 02:26:00,1.75359,1.75364,1.75344,1.75353,111300000.0
2005-07-07 02:27:00,1.75345,1.75355,1.75345,1.75355,99299999.0
2005-07-07 02:28:00,1.75338,1.75342,1.75338,1.75342,3600000.0
2005-07-07 02:29:00,1.75334,1.75343,1.75328,1.75343,28100000.0
2005-07-07 02:30:00,1.75338,1.75341,1.75334,1.75338,61600000.0
2005-07-07 02:31:00,1.75333,1.75333,1.75295,1.75313,91900000.0
2005-07-07 02:32:00,1.75322,1.75335,1.75322,1.75322,64999999.0
2005-07-07 02:33:00,1.75328,1.75328,1.75321,1.75321,13800000.0
2005-07-07 02:34:00,1.75322,1.75325,1.75317,1.75318,105799999.0
2005-07-07 02:35:00,1.7531,1.7531,1.75287,1.75289,44000000.0
2005-07-07 02:36:00,1.75287,1.75287,1.75272,1.75272,33800000.0
2005-07-07 02:37:00,1.75262,1.75262,1.7525,1.7525,2200000.0
2005-07-07 02:38:00,1.75232,1.75245,1.75232,1.75245,48300000.0
2005-07-07 02:39:00,1.75245,1.75248,1.75239,1.75239,55199999.0
2005-07-07 02:40:00,1.75229,1.75242,1.75227,1.75238,70600001.0
2005-07-07 02:41:00,1.75238,1.75242,1.75232,1.75232,53200000.0
2005-07-07 02:42:00,1.75229,1.75234,1.75224,1.75227,65799998.0
2005-07-07 02:43:00,1.75224,1.75235,1.75224,1.75235,11800000.0
2005-07-07 02:44:00,1.75237,1.75253,1.75235,1.75237,103299999.0
2005-07-07 02:45:00,1.75228,1.75228,1.75217,1.75217,41900000.0
2005-07-07 02:46:00,1.75218,1.75235,1.75215,1.75235,53200000.0
2005-07-07 02:47:00,1.75233,1.75233,1.75219,1.75227,82299999.0
2005-07-07 02:48:00,1.75232,1.75232,1.75226,1.75226,26700000.0
2005-07-07 02:49:00,1.7523,1.75235,1.7523,1.7523,38700000.0
2005-07-07 02:50:00,1.75222,1.75223,1.75222,1.75223,38899999.0
2005-07-07 02:51:00,1.75205,1.75215,1.75202,1.75215,63900001.0
2005-07-07 02:52:00,1.75213,1.75218,1.75211,1.75216,116799999.0
2005-07-07 02:53:00,1.75214,1.75214,1.75208,1.7521,20000000.0
2005-07-07 02:54:00,1.75207,1.7521,1.75199,1.75199,75399999.0
2005-07-07 02:55:00,1.75182,1.75192,1.75177,1.75181,54300000.0
2005-07-07 02:56:00,1.75183,1.75183,1.75169,1.75178,100599997.0
2005-07-07 02:57:00,1.75175,1.75188,1.75166,1.75184,143699998.0
2005-07-07 02:58:00,1.752,1.75227,1.752,1.75227,49600001.0
2005-07-07 02:59:00,1.75228,1.75228,1.75222,1.75222,11000000.0
2005-07-07 03:00:00,1.75225,1.75225,1.75211,1.75211,47200000.0
2005-07-07 03:01:00,1.75205,1.75209,1.75179,1.75179,65599998.0
2005-07-07 03:02:00,1.75206,1.75219,1.75206,1.75211,74900002.0
2005-07-07 03:03:00,1.75215,1.75219,1.75205,1.75207,25900000.0
2005-07-07 03:04:00,1.7522,1.75225,1.7522,1.75224,54100001.0
2005-07-07 03:05:00,1.75218,1.75243,1.75218,1.75243,25500000.0
2005-07-07 03:06:00,1.7524,1.7524,1.75224,1.75225,90600000.0
2005-07-07 03:07:00,1.75235,1.75265,1.75235,1.75265,96099999.0
2005-07-07 03:08:00,1.75267,1.75276,1.75267,1.75271,6800000.0
2005-07-07 03:09:00,1.75273,1.75273,1.7526,1.75267,14800000.0
2005-07-07 03:10:00,1.75268,1.75271,1.75262,1.75262,60899998.0
2005-07-07 03:11:00,1.75268,1.75269,1.75263,1.75263,63100000.0
2005-07-07 03:12:00,1.75271,1.75276,1.75263,1.75263,52299999.0
2005-07-07 03:13:00,1.75264,1.75264,1.75248,1.75257,65299999.0
2005-07-07 03:14:00,1.75255,1.75264,1.75254,1.75254,30600000.0
2005-07-07 03:15:00,1.75267,1.75267,1.75258,1.75258,15700000.0
2005-07-07 03:16:00,1.75263,1.75263,1.75254,1.75263,76299999.0
2005-07-07 03:17:00,1.7526,1.75265,1.7526,1.75265,70600001.0
2005-07-07 03:18:00,1.75257,1.75257,1.75237,1.75237,20800000.0
2005-07-07 03:19:00,1.75225,1.7523,1.75225,1.7523,27400000.0
2005-07-07 03:20:00,1.75235,1.75235,1.7523,1.7523,36100001.0
2005-07-07 03:21:00,1.7523,1.75239,1.7523,1.75231,38800000.0
2005-07-07 03:22:00,1.75203,1.75222,1.75196,1.75215,60399999.0
2005-07-07 03:23:00,1.752,1.75208,1.75183,1.75195,76900000.0
2005-07-07 03:24:00,1.75211,1.75211,1.75204,1.75204,24700000.0
2005-07-07 03:25:00,1.75184,1.75206,1.75184,1.75206,37100000.0
2005-07-07 03:26:00,1.75206,1.75217,1.75203,1.7521,51400000.0
2005-07-07 03:27:00,1.75204,1.75204,1.75185,1.75185,49000001.0
2005-07-07 03:28:00,1.75199,1.75199,1.75194,1.75194,6700000.0
2005-07-07 03:29:00,1.75209,1.75209,1.75206,1.75206,6800000.0
2005-07-07 03:30:00,1.75227,1.75248,1.75227,1.7524,53200000.0
2005-07-07 03:31:00,1.75247,1.7526,1.75247,1.75248,54500001.0
2005-07-07 03:32:00,1.75253,1.75262,1.75243,1.75262,75800000.0
2005-07-07 03:33:00,1.75267,1.75294,1.75267,1.75291,56000000.0
2005-07-07 03:34:00,1.75274,1.75274,1.75271,1.75271,18400000.0
2005-07-07 03:35:00,1.75269,1.75269,1.75261,1.75261,19400000.0
2005-07-07 03:36:00,1.75248,1.7526,1.75248,1.75258,109499998.0
2005-07-07 03:37:00,1.75208,1.7523,1.75206,1.7523,62499999.0
2005-07-07 03:38:00,1.75262,1.75272,1.75257,1.75257,34300000.0
2005-07-07 03:39:00,1.75258,1.75277,1.75258,1.75271,90799999.0
2005-07-07 03:40:00,1.75282,1.75308,1.75282,1.75308,57000000.0
2005-07-07 03:41:00,1.75308,1.75308,1.75286,1.75286,37300000.0
2005-07-07 03:42:00,1.75281,1.75288,1.75258,1.75258,65600000.0
2005-07-07 03:43:00,1.75253,1.75258,1.75253,1.75258,31500001.0
2005-07-07 03:44:00,1.75266,1.75275,1.75263,1.75263,89600000.0
2005-07-07 03:45:00,1.75259,1.7528,1.75259,1.7528,66100001.0
2005-07-07 03:46:00,1.75278,1.75283,1.75275,1.75275,76099998.0
2005-07-07 03:47:00,1.75289,1.75295,1.75283,1.75288,37300000.0
2005-07-07 03:48:00,1.7528,1.75292,1.75275,1.75292,57900000.0
2005-07-07 03:49:00,1.75289,1.753,1.7528,1.753,47700000.0
2005-07-07 03:50:00,1.75296,1.75296,1.75292,1.75292,23000000.0
2005-07-07 03:51:00,1.7529,1.75295,1.7529,1.7529,50500000.0
2005-07-07 03:52:00,1.75287,1.75287,1.75274,1.75283,69599999.0
2005-07-07 03:53:00,1.7528,1.75283,1.75269,1.75269,105100000.0
2005-07-07 03:54:00,1.75262,1.75262,1.75249,1.75254,98199997.0
2005-07-07 03:55:00,1.7526,1.75265,1.7526,1.75265,21400000.0
2005-07-07 03:56:00,1.75267,1.75273,1.75258,1.75273,38899999.0
2005-07-07 03:57:00,1.75267,1.7527,1.75267,1.7527,51700000.0
2005-07-07 03:58:00,1.75268,1.75274,1.75262,1.75267,72200002.0
2005-07-07 03:59:00,1.7526,1.75268,1.7526,1.75268,31599999.0
2005-07-07 04:00:00,1.75265,1.75265,1.75265,1.75265,15700000.0
2005-07-07 04:01:00,1.75262,1.75262,1.7526,1.7526,6000000.0
2005-07-07 04:02:00,1.75228,1.75244,1.75217,1.75231,73500000.0
2005-07-07 04:03:00,1.7526,1.7526,1.75255,1.7526,31400000.0
2005-07-07 04:04:00,1.7526,1.75271,1.7526,1.75262,30500000.0
2005-07-07 04:05:00,1.7526,1.75263,1.75253,1.75257,18100000.0
2005-07-07 04:06:00,1.75241,1.75241,1.75229,1.75236,86600000.0
2005-07-07 04:07:00,1.75236,1.75239,1.75222,1.75222,101899999.0
2005-07-07 04:08:00,1.75237,1.75237,1.75208,1.75215,56300000.0
2005-07-07 04:09:00,1.75212,1.75212,1.75201,1.75201,57200001.0
2005-07-07 04:10:00,1.75203,1.75212,1.75195,1.75195,37899999.0
2005-07-07 04:11:00,1.75197,1.75199,1.75192,1.75192,52499999.0
2005-07-07 04:12:00,1.75192,1.75192,1.75174,1.75174,21400000.0
2005-07-07 04:13:00,1.75179,1.75183,1.75168,1.75182,66299999.0
2005-07-07 04:14:00,1.75185,1.75185,1.75162,1.75162,36000000.0
2005-07-07 04:15:00,1.75168,1.75182,1.75163,1.75177,93000000.0
2005-07-07 04:16:00,1.75182,1.75184,1.75163,1.75178,97799999.0
2005-07-07 04:17:00,1.75185,1.75187,1.75177,1.75187,49800000.0
2005-07-07 04:18:00,1.75193,1.75193,1.75183,1.75193,10700000.0
2005-07-07 04:19:00,1.75199,1.75201,1.75199,1.75201,3600000.0
2005-07-07 04:20:00,1.75215,1.75246,1.75215,1.7524,44800000.0
2005-07-07 04:21:00,1.75243,1.75244,1.75239,1.75244,47700001.0
2005-07-07 04:22:00,1.75238,1.75245,1.75235,1.75245,57100000.0
2005-07-07 04:23:00,1.75255,1.75255,1.7525,1.7525,41700001.0
2005-07-07 04:24:00,1.75242,1.75242,1.75221,1.75221,50700000.0
2005-07-07 04:25:00,1.7522,1.7522,1.75205,1.75208,60300000.0
2005-07-07 04:26:00,1.75215,1.75215,1.75205,1.7521,30300000.0
2005-07-07 04:27:00,1.75217,1.75221,1.75214,1.75217,74200000.0
2005-07-07 04:28:00,1.75208,1.75215,1.75205,1.75215,79099998.0
2005-07-07 04:29:00,1.75219,1.75232,1.75219,1.75225,139900001.0
2005-07-07 04:30:00,1.75218,1.75218,1.75216,1.75216,4500000.0
2005-07-07 04:31:00,1.75205,1.75216,1.75199,1.75213,65700000.0
2005-07-07 04:32:00,1.75213,1.75213,1.752,1.75201,49100001.0
2005-07-07 04:33:00,1.752,1.75208,1.75188,1.75188,48999999.0
2005-07-07 04:34:00,1.75194,1.75232,1.75194,1.75212,75600001.0
2005-07-07 04:35:00,1.75208,1.75222,1.75208,1.75218,35200000.0
2005-07-07 04:36:00,1.7521,1.75217,1.75205,1.75215,85799998.0
2005-07-07 04:37:00,1.75215,1.75215,1.75205,1.7521,89300001.0
2005-07-07 04:38:00,1.7521,1.75213,1.75204,1.75207,23200000.0
2005-07-07 04:39:00,1.75209,1.75209,1.75206,1.75206,8800000.0
2005-07-07 04:40:00,1.75198,1.75198,1.7517,1.7517,26300000.0
2005-07-07 04:41:00,1.75143,1.75143,1.751,1.7511,81000000.0
2005-07-07 04:42:00,1.75085,1.75085,1.75012,1.75021,20800000.0
2005-07-07 04:43:00,1.74982,1.7499,1.74897,1.74897,63000001.0
2005-07-07 04:44:00,1.748,1.748,1.74686,1.7472,26000000.0
2005-07-07 04:45:00,1.74778,1.74837,1.74778,1.74823,61999999.0
2005-07-07 04:46:00,1.74836,1.74839,1.74836,1.74839,22700000.0
2005-07-07 04:47:00,1.74864,1.74895,1.74841,1.74841,49300000.0
2005-07-07 04:48:00,1.74828,1.74852,1.74826,1.74832,111799999.0
2005-07-07 04:49:00,1.74828,1.74843,1.74811,1.74843,49900000.0
2005-07-07 04:50:00,1.74853,1.74853,1.74839,1.74848,44799999.0
2005-07-07 04:51:00,1.74848,1.74863,1.74843,1.74863,51100000.0
2005-07-07 04:52:00,1.74875,1.74875,1.74875,1.74875,15000000.0
2005-07-07 04:53:00,1.7488,1.74886,1.74855,1.74855,68100000.0
2005-07-07 04:54:00,1.74862,1.74876,1.7486,1.7486,43200001.0
2005-07-07 04:55:00,1.74851,1.74851,1.74831,1.74844,44700000.0
2005-07-07 04:56:00,1.74832,1.74832,1.74809,1.74811,51399999.0
2005-07-07 04:57:00,1.74811,1.74813,1.74805,1.74807,107300000.0
2005-07-07 04:58:00,1.74795,1.74808,1.74795,1.748,63700001.0
2005-07-07 04:59:00,1.74812,1.74824,1.74812,1.74819,61700000.0
2005-07-07 05:00:00,1.7482,1.74836,1.7482,1.74835,55400000.0
2005-07-07 05:01:00,1.7484,1.7486,1.7484,1.74851,94800001.0
2005-07-07 05:02:00,1.74865,1.74918,1.74865,1.74907,65200000.0
2005-07-07 05:03:00,1.7493,1.74931,1.7491,1.74914,80899998.0
2005-07-07 05:04:00,1.74923,1.74933,1.74908,1.74914,32500000.0
2005-07-07 05:05:00,1.74933,1.74938,1.74921,1.74936,37000000.0
2005-07-07 05:06:00,1.74938,1.75001,1.74933,1.75001,80400000.0
2005-07-07 05:07:00,1.74995,1.75014,1.74994,1.75014,65699999.0
2005-07-07 05:08:00,1.7503,1.75035,1.74967,1.74972,51700000.0
2005-07-07 05:09:00,1.74968,1.74968,1.74955,1.74966,79400000.0
2005-07-07 05:10:00,1.74976,1.7498,1.74962,1.74962,73400000.0
2005-07-07 05:11:00,1.74953,1.74953,1.74947,1.74947,5200000.0
2005-07-07 05:12:00,1.74948,1.74952,1.74948,1.74952,24300000.0
2005-07-07 05:13:00,1.74951,1.74961,1.74951,1.74953,42599999.0
2005-07-07 05:14:00,1.74951,1.7496,1.74945,1.74956,88599998.0
2005-07-07 05:15:00,1.74961,1.74961,1.74946,1.7495,72700000.0
2005-07-07 05:16:00,1.74947,1.74958,1.74946,1.74958,57499999.0
2005-07-07 05:17:00,1.74967,1.74967,1.74958,1.74958,27000000.0
2005-07-07 05:18:00,1.74925,1.74936,1.74915,1.7493,43200000.0
2005-07-07 05:19:00,1.74964,1.74977,1.74964,1.74973,45300001.0
2005-07-07 05:20:00,1.74969,1.74988,1.74969,1.74988,45399999.0
2005-07-07 05:21:00,1.74993,1.75005,1.74993,1.74999,29600000.0
2005-07-07 05:22:00,1.75003,1.7503,1.74998,1.75029,63000000.0
2005-07-07 05:23:00,1.75036,1.75036,1.75036,1.75036,16699999.0
2005-07-07 05:24:00,1.75033,1.7505,1.75033,1.7505,62300000.0
2005-07-07 05:25:00,1.75055,1.7508,1.75055,1.7508,21700000.0
2005-07-07 05:26:00,1.75078,1.75105,1.75075,1.75104,48400000.0
2005-07-07 05:27:00,1.75103,1.75103,1.75082,1.75082,35799999.0
2005-07-07 05:28:00,1.75069,1.75073,1.7506,1.7506,50600000.0
2005-07-07 05:29:00,1.75058,1.75058,1.75044,1.75044,43400000.0
2005-07-07 05:30:00,1.75032,1.75039,1.75014,1.75014,34700000.0
2005-07-07 05:31:00,1.74995,1.75013,1.74992,1.74995,81600000.0
2005-07-07 05:32:00,1.74993,1.75006,1.74993,1.75006,39200000.0
2005-07-07 05:33:00,1.75015,1.75016,1.75011,1.75012,37400000.0
2005-07-07 05:34:00,1.75012,1.75013,1.74981,1.74998,110600000.0
2005-07-07 05:35:00,1.7499,1.74995,1.7499,1.74995,9100000.0
2005-07-07 05:36:00,1.74997,1.74997,1.74979,1.74992,38500000.0
2005-07-07 05:37:00,1.74994,1.75012,1.74994,1.75006,33600000.0
2005-07-07 05:38:00,1.75011,1.75011,1.75,1.75,20100000.0
2005-07-07 05:39:00,1.74994,1.75005,1.74994,1.74996,30800000.0
2005-07-07 05:40:00,1.75007,1.75007,1.74985,1.75001,72600000.0
2005-07-07 05:41:00,1.74997,1.74998,1.74986,1.74986,104299997.0
2005-07-07 05:42:00,1.74998,1.75009,1.74998,1.74998,67600000.0
2005-07-07 05:43:00,1.7499,1.74992,1.74984,1.7499,42300000.0
2005-07-07 05:44:00,1.74995,1.74995,1.74988,1.74988,49700000.0
2005-07-07 05:45:00,1.74958,1.74976,1.74946,1.74965,127700000.0
2005-07-07 05:46:00,1.75003,1.75025,1.74997,1.74997,135500003.0
2005-07-07 05:47:00,1.7499,1.74995,1.7499,1.74995,46500000.0
2005-07-07 05:48:00,1.74995,1.74995,1.7499,1.74995,55099999.0
2005-07-07 05:49:00,1.74989,1.75012,1.74989,1.75011,57400002.0
2005-07-07 05:50:00,1.75017,1.75017,1.75017,1.75017,20400000.0
2005-07-07 05:51:00,1.75015,1.75023,1.7499,1.7499,46300000.0
2005-07-07 05:52:00,1.74982,1.74993,1.74982,1.74993,22700000.0
2005-07-07 05:53:00,1.74988,1.74988,1.74977,1.74984,45000000.0
2005-07-07 05:54:00,1.74985,1.74985,1.74963,1.74976,56199999.0
2005-07-07 05:55:00,1.74983,1.74992,1.74982,1.74982,74500000.0
2005-07-07 05:56:00,1.74975,1.74983,1.74974,1.74978,79099999.0
2005-07-07 05:57:00,1.7499,1.74994,1.74981,1.74987,56500001.0
2005-07-07 05:58:00,1.75,1.75001,1.74964,1.74969,87899999.0
2005-07-07 05:59:00,1.74966,1.74977,1.74961,1.7497,86099999.0
2005-07-07 06:00:00,1.7498,1.7498,1.74942,1.74954,56600000.0
2005-07-07 06:01:00,1.74967,1.74967,1.74953,1.74953,57000000.0
2005-07-07 06:02:00,1.7495,1.7495,1.74945,1.7495,23200000.0
2005-07-07 06:03:00,1.74951,1.74956,1.74935,1.74956,40700000.0
2005-07-07 06:04:00,1.74952,1.74952,1.74945,1.74945,59700001.0
2005-07-07 06:05:00,1.74941,1.74948,1.74939,1.74948,39900000.0
2005-07-07 06:06:00,1.74945,1.74953,1.7494,1.7494,44200000.0
2005-07-07 06:07:00,1.74937,1.74946,1.7493,1.7494,66100000.0
2005-07-07 06:08:00,1.74938,1.7495,1.74932,1.7495,18200000.0
2005-07-07 06:09:00,1.74945,1.74954,1.74944,1.74949,98799999.0
2005-07-07 06:10:00,1.74948,1.74952,1.74941,1.74948,57200000.0
2005-07-07 06:11:00,1.74938,1.74938,1.74924,1.74928,108099997.0
2005-07-07 06:12:00,1.7493,1.7493,1.74916,1.74919,69900001.0
2005-07-07 06:13:00,1.74924,1.74939,1.74924,1.7493,89699999.0
2005-07-07 06:14:00,1.74929,1.74929,1.74922,1.74922,8200000.0
2005-07-07 06:15:00,1.74922,1.74922,1.74898,1.74908,38300000.0
2005-07-07 06:16:00,1.749,1.74907,1.74895,1.74895,68800000.0
2005-07-07 06:17:00,1.74896,1.74896,1.74884,1.74884,55400000.0
2005-07-07 06:18:00,1.74881,1.74892,1.74881,1.74892,25700000.0
2005-07-07 06:19:00,1.74887,1.74898,1.74874,1.74891,75199998.0
2005-07-07 06:20:00,1.74916,1.7492,1.74896,1.74896,20800000.0
2005-07-07 06:21:00,1.74898,1.74918,1.74898,1.7491,66200000.0
2005-07-07 06:22:00,1.74907,1.74912,1.74907,1.74907,81900001.0
2005-07-07 06:23:00,1.74913,1.74915,1.7491,1.74912,53599999.0
2005-07-07 06:24:00,1.74912,1.74912,1.74901,1.74903,36300001.0
2005-07-07 06:25:00,1.74921,1.74921,1.74912,1.74916,40099999.0
2005-07-07 06:26:00,1.74915,1.74923,1.74906,1.74923,108500002.0
2005-07-07 06:27:00,1.74918,1.74926,1.74914,1.74926,41900000.0
2005-07-07 06:28:00,1.74914,1.74917,1.74898,1.74907,36200000.0
2005-07-07 06:29:00,1.74908,1.74926,1.74905,1.74926,24700000.0
2005-07-07 06:30:00,1.74931,1.74943,1.7493,1.74943,32100000.0
2005-07-07 06:31:00,1.74947,1.74957,1.74945,1.74957,71000000.0
2005-07-07 06:32:00,1.7496,1.7496,1.74958,1.7496,60700001.0
2005-07-07 06:33:00,1.74962,1.74962,1.74962,1.74962,2900000.0
2005-07-07 06:34:00,1.74954,1.74963,1.74953,1.74953,82600001.0
2005-07-07 06:35:00,1.7495,1.7495,1.74945,1.74945,3200000.0
2005-07-07 06:36:00,1.74955,1.74955,1.7495,1.7495,43800000.0
2005-07-07 06:37:00,1.74953,1.74957,1.74953,1.74957,21200000.0
2005-07-07 06:38:00,1.74973,1.75017,1.74973,1.75015,47200000.0
2005-07-07 06:39:00,1.75008,1.75013,1.75005,1.75013,38600001.0
2005-07-07 06:40:00,1.75011,1.75011,1.75006,1.75006,18300000.0
2005-07-07 06:41:00,1.75002,1.75002,1.74986,1.74994,71000000.0
2005-07-07 06:42:00,1.74997,1.75008,1.74997,1.75008,3000000.0
2005-07-07 06:43:00,1.7502,1.75026,1.7502,1.75025,18100000.0
2005-07-07 06:44:00,1.75025,1.75025,1.74998,1.75006,75499999.0
2005-07-07 06:45:00,1.75002,1.75002,1.7499,1.7499,64846993.0
2005-07-07 06:46:00,1.74995,1.74995,1.74985,1.74992,24000000.0
2005-07-07 06:47:00,1.74985,1.74985,1.74936,1.74936,54100000.0
2005-07-07 06:48:00,1.75,1.75009,1.74997,1.75007,39300000.0
2005-07-07 06:49:00,1.75004,1.75008,1.75003,1.75003,47300001.0
2005-07-07 06:50:00,1.75001,1.75008,1.74997,1.75008,92699999.0
2005-07-07 06:51:00,1.75013,1.75027,1.75013,1.75027,93900000.0
2005-07-07 06:52:00,1.75028,1.7503,1.75003,1.75003,25800000.0
2005-07-07 06:53:00,1.75033,1.75033,1.75025,1.75025,26450000.0
2005-07-07 06:54:00,1.75032,1.75033,1.75022,1.75033,80200003.0
2005-07-07 06:55:00,1.75034,1.75039,1.75026,1.75026,43500001.0
2005-07-07 06:56:00,1.75022,1.75038,1.75022,1.75038,19800000.0
2005-07-07 06:57:00,1.75047,1.75048,1.75044,1.75048,33100000.0
2005-07-07 06:58:00,1.75047,1.75056,1.75035,1.75035,35700000.0
2005-07-07 06:59:00,1.75032,1.75036,1.75008,1.75008,47000002.0
2005-07-07 07:00:00,1.75032,1.75043,1.75032,1.7504,23100000.0
2005-07-07 07:01:00,1.75039,1.75049,1.75033,1.75036,74300000.0
2005-07-07 07:02:00,1.75034,1.75042,1.75031,1.75037,91000001.0
2005-07-07 07:03:00,1.7503,1.75038,1.7503,1.7503,66100000.0
2005-07-07 07:04:00,1.75039,1.75039,1.75036,1.75036,3900000.0
2005-07-07 07:05:00,1.75038,1.75048,1.75038,1.75046,75499999.0
2005-07-07 07:06:00,1.75049,1.7505,1.75049,1.7505,16200000.0
2005-07-07 07:07:00,1.75069,1.75069,1.75055,1.75055,39500000.0
2005-07-07 07:08:00,1.75057,1.75061,1.75043,1.75049,58699999.0
2005-07-07 07:09:00,1.7504,1.7504,1.7503,1.7504,58699999.0
2005-07-07 07:10:00,1.75036,1.75039,1.75036,1.75039,11600000.0
2005-07-07 07:11:00,1.75031,1.75034,1.75031,1.75034,3100000.0
2005-07-07 07:12:00,1.75045,1.75054,1.75039,1.7505,30100000.0
2005-07-07 07:13:00,1.75045,1.75045,1.75035,1.75037,107299999.0
2005-07-07 07:14:00,1.75035,1.75041,1.75034,1.75039,96699997.0
2005-07-07 07:15:00,1.75042,1.75042,1.7502,1.75028,70300000.0
2005-07-07 07:16:00,1.75025,1.75036,1.75022,1.75022,81100001.0
2005-07-07 07:17:00,1.75047,1.75047,1.75035,1.75044,39900000.0
2005-07-07 07:18:00,1.75053,1.75078,1.75053,1.75078,28899999.0
2005-07-07 07:19:00,1.75087,1.75087,1.75054,1.75054,72900001.0
2005-07-07 07:20:00,1.75052,1.75091,1.75052,1.75091,111300001.0
2005-07-07 07:21:00,1.75087,1.75087,1.75078,1.75078,64600001.0
2005-07-07 07:22:00,1.7507,1.751,1.7507,1.751,36200000.0
2005-07-07 07:23:00,1.75103,1.75117,1.75101,1.75114,40700000.0
2005-07-07 07:24:00,1.75108,1.7511,1.75092,1.75093,119600000.0
2005-07-07 07:25:00,1.75087,1.75088,1.75072,1.75086,44100000.0
2005-07-07 07:26:00,1.75092,1.75107,1.75092,1.75097,85600000.0
2005-07-07 07:27:00,1.75085,1.75095,1.75085,1.75088,88699998.0
2005-07-07 07:28:00,1.75092,1.75096,1.75092,1.75096,19200001.0
2005-07-07 07:29:00,1.75105,1.75105,1.75105,1.75105,13200000.0
2005-07-07 07:30:00,1.75101,1.75101,1.75094,1.75094,54600000.0
2005-07-07 07:31:00,1.75093,1.75106,1.75093,1.75102,94999998.0
2005-07-07 07:32:00,1.75105,1.7512,1.75105,1.75111,57100000.0
2005-07-07 07:33:00,1.75103,1.75109,1.75097,1.75107,82999999.0
2005-07-07 07:34:00,1.75083,1.75095,1.75071,1.75074,81200001.0
2005-07-07 07:35:00,1.7508,1.75088,1.75078,1.75087,91399999.0
2005-07-07 07:36:00,1.75075,1.75079,1.75063,1.75063,84199998.0
2005-07-07 07:37:00,1.75055,1.75055,1.75045,1.75045,48999998.0
2005-07-07 07:38:00,1.75035,1.75041,1.75035,1.75041,6000000.0
2005-07-07 07:39:00,1.75031,1.75038,1.75026,1.75032,55799999.0
2005-07-07 07:40:00,1.75032,1.7504,1.75026,1.75032,70000001.0
2005-07-07 07:41:00,1.75035,1.75035,1.7503,1.7503,9600000.0
2005-07-07 07:42:00,1.75029,1.75031,1.75014,1.75014,83000000.0
2005-07-07 07:43:00,1.75026,1.75026,1.7501,1.7501,99599999.0
2005-07-07 07:44:00,1.75006,1.75013,1.75,1.75013,51399999.0
2005-07-07 07:45:00,1.75013,1.75013,1.75008,1.75008,31600000.0
2005-07-07 07:46:00,1.75006,1.75008,1.75004,1.75008,46700000.0
2005-07-07 07:47:00,1.75005,1.7501,1.75005,1.7501,21100001.0
2005-07-07 07:48:00,1.75012,1.75016,1.75003,1.75003,54200000.0
2005-07-07 07:49:00,1.74987,1.74993,1.74987,1.74993,35200000.0
2005-07-07 07:50:00,1.74984,1.75005,1.74984,1.74998,24800000.0
2005-07-07 07:51:00,1.75005,1.75017,1.75002,1.75002,51399999.0
2005-07-07 07:52:00,1.75015,1.75023,1.75015,1.75023,31700000.0
2005-07-07 07:53:00,1.75026,1.75034,1.75019,1.75029,64300001.0
2005-07-07 07:54:00,1.75027,1.75027,1.74996,1.74999,42300000.0
2005-07-07 07:55:00,1.74992,1.74999,1.74987,1.74987,72800000.0
2005-07-07 07:56:00,1.74986,1.74986,1.74977,1.74977,10600000.0
2005-07-07 07:57:00,1.7497,1.75003,1.7497,1.75003,66800000.0
2005-07-07 07:58:00,1.74993,1.74995,1.74985,1.74995,13400000.0
2005-07-07 07:59:00,1.74987,1.74987,1.74963,1.7497,26200000.0
2005-07-07 08:00:00,1.74963,1.74985,1.74955,1.74964,82700001.0
2005-07-07 08:01:00,1.7497,1.74976,1.74942,1.74952,74800000.0
2005-07-07 08:02:00,1.74943,1.74943,1.74909,1.74914,19200000.0
2005-07-07 08:03:00,1.74921,1.74935,1.74921,1.74935,67400001.0
2005-07-07 08:04:00,1.7494,1.74961,1.7493,1.74961,81700000.0
2005-07-07 08:05:00,1.7497,1.74985,1.74962,1.74969,51500000.0
2005-07-07 08:06:00,1.74953,1.74955,1.74953,1.74955,40000000.0
2005-07-07 08:07:00,1.74938,1.7494,1.74914,1.74914,37400000.0
2005-07-07 08:08:00,1.74915,1.74927,1.74915,1.7492,77200001.0
2005-07-07 08:09:00,1.74923,1.74965,1.74923,1.74965,60500000.0
2005-07-07 08:10:00,1.74957,1.74957,1.74927,1.74928,41400000.0
2005-07-07 08:11:00,1.7493,1.7493,1.74912,1.74912,79700001.0
2005-07-07 08:12:00,1.74913,1.74923,1.74912,1.74912,89700000.0
2005-07-07 08:13:00,1.74917,1.74932,1.74917,1.74921,48100000.0
2005-07-07 08:14:00,1.74915,1.74931,1.74914,1.74924,81399999.0
2005-07-07 08:15:00,1.7492,1.74937,1.74916,1.74937,93300002.0
2005-07-07 08:16:00,1.74942,1.74954,1.74936,1.7495,37000000.0
2005-07-07 08:17:00,1.74969,1.74981,1.74965,1.74965,51599999.0
2005-07-07 08:18:00,1.74988,1.75039,1.74988,1.75039,37400001.0
2005-07-07 08:19:00,1.75037,1.75053,1.75037,1.75047,47400001.0
2005-07-07 08:20:00,1.75038,1.75038,1.75001,1.75015,58900000.0
2005-07-07 08:21:00,1.75015,1.75018,1.74999,1.75005,84800001.0
2005-07-07 08:22:00,1.75012,1.75012,1.75008,1.75008,20400000.0
2005-07-07 08:23:00,1.75003,1.75003,1.74987,1.74996,98900001.0
2005-07-07 08:24:00,1.75004,1.75029,1.75,1.75029,17100000.0
2005-07-07 08:25:00,1.75026,1.75066,1.75026,1.75053,72199999.0
2005-07-07 08:26:00,1.75046,1.75052,1.75032,1.7504,56900000.0
2005-07-07 08:27:00,1.75055,1.75064,1.75039,1.75039,57200000.0
2005-07-07 08:28:00,1.75028,1.7504,1.75024,1.75038,64200000.0
2005-07-07 08:29:00,1.75052,1.75084,1.75052,1.75081,54700000.0
2005-07-07 08:30:00,1.75087,1.75108,1.75087,1.75102,73000000.0
2005-07-07 08:31:00,1.75098,1.75105,1.75082,1.75089,48600001.0
2005-07-07 08:32:00,1.75087,1.75087,1.75075,1.75079,65499998.0
2005-07-07 08:33:00,1.75076,1.75077,1.75069,1.75077,51300000.0
2005-07-07 08:34:00,1.7508,1.75124,1.7508,1.75123,112200000.0
2005-07-07 08:35:00,1.75165,1.75243,1.75165,1.7524,54800000.0
2005-07-07 08:36:00,1.75218,1.75232,1.75205,1.7522,62900001.0
2005-07-07 08:37:00,1.752,1.75217,1.75192,1.75198,78100001.0
2005-07-07 08:38:00,1.75179,1.75179,1.75146,1.75159,57500000.0
2005-07-07 08:39:00,1.75175,1.75196,1.75175,1.75191,74199998.0
2005-07-07 08:40:00,1.75183,1.75185,1.75163,1.75185,78999999.0
2005-07-07 08:41:00,1.75193,1.75201,1.75184,1.75189,105899999.0
2005-07-07 08:42:00,1.75207,1.75212,1.75197,1.75206,57200001.0
2005-07-07 08:43:00,1.75212,1.75248,1.75208,1.75239,54000000.0
2005-07-07 08:44:00,1.75238,1.75253,1.75238,1.75249,33000000.0
2005-07-07 08:45:00,1.75251,1.75253,1.75228,1.75228,91300001.0
2005-07-07 08:46:00,1.75223,1.75233,1.75214,1.75229,67899999.0
2005-07-07 08:47:00,1.75231,1.75231,1.75185,1.75185,108100000.0
2005-07-07 08:48:00,1.75186,1.75186,1.75137,1.75137,82500001.0
2005-07-07 08:49:00,1.75147,1.7515,1.75134,1.75134,44799999.0
2005-07-07 08:50:00,1.75116,1.75116,1.75071,1.75074,62400000.0
2005-07-07 08:51:00,1.75065,1.75065,1.7505,1.7505,31000000.0
2005-07-07 08:52:00,1.75055,1.75071,1.75055,1.75057,20900000.0
2005-07-07 08:53:00,1.7505,1.7505,1.75042,1.75042,25200000.0
2005-07-07 08:54:00,1.75047,1.75073,1.75047,1.75073,40800001.0
2005-07-07 08:55:00,1.75089,1.75128,1.75089,1.75128,32300000.0
2005-07-07 08:56:00,1.75127,1.75127,1.75082,1.75082,27200000.0
2005-07-07 08:57:00,1.75091,1.75091,1.75084,1.75084,700000.0
2005-07-07 08:58:00,1.75088,1.75129,1.75088,1.75129,74400001.0
2005-07-07 08:59:00,1.75143,1.75143,1.75136,1.75138,24000000.0
2005-07-07 09:00:00,1.75165,1.7521,1.75165,1.75168,34999999.0
2005-07-07 09:01:00,1.7515,1.7515,1.75097,1.75097,22600000.0
2005-07-07 09:02:00,1.75085,1.75118,1.75081,1.75118,63500000.0
2005-07-07 09:03:00,1.75145,1.75153,1.75136,1.75153,61800000.0
2005-07-07 09:04:00,1.75135,1.75148,1.75126,1.75126,74299998.0
2005-07-07 09:05:00,1.75138,1.75153,1.75138,1.75144,43100000.0
2005-07-07 09:06:00,1.75147,1.75164,1.75147,1.7516,76300000.0
2005-07-07 09:07:00,1.75152,1.75158,1.75145,1.75153,130700002.0
2005-07-07 09:08:00,1.75157,1.75168,1.75147,1.75159,99200001.0
2005-07-07 09:09:00,1.7517,1.75189,1.75159,1.75182,119000000.0
2005-07-07 09:10:00,1.75195,1.75204,1.75166,1.75166,57900001.0
2005-07-07 09:11:00,1.75162,1.75165,1.75162,1.75165,14000000.0
2005-07-07 09:12:00,1.75163,1.75163,1.7515,1.75157,66500001.0
2005-07-07 09:13:00,1.75153,1.75161,1.75144,1.75144,27400000.0
2005-07-07 09:14:00,1.7513,1.7515,1.75109,1.7515,44599999.0
2005-07-07 09:15:00,1.75142,1.75155,1.75141,1.75142,45500000.0
2005-07-07 09:16:00,1.75122,1.75138,1.75117,1.75117,150499998.0
2005-07-07 09:17:00,1.75118,1.75135,1.75114,1.7513,62400000.0
2005-07-07 09:18:00,1.75128,1.75147,1.75128,1.75147,66100000.0
2005-07-07 09:19:00,1.75153,1.75153,1.75142,1.75142,34800000.0
2005-07-07 09:20:00,1.75134,1.75148,1.75134,1.75145,70300000.0
2005-07-07 09:21:00,1.75142,1.75146,1.75142,1.75142,50000000.0
2005-07-07 09:22:00,1.75125,1.75125,1.75093,1.75097,79900001.0
2005-07-07 09:23:00,1.75098,1.75098,1.75071,1.75083,42499999.0
2005-07-07 09:24:00,1.75078,1.75078,1.7506,1.75075,54000000.0
2005-07-07 09:25:00,1.7507,1.75078,1.7507,1.75071,73799999.0
2005-07-07 09:26:00,1.7507,1.75077,1.7507,1.75074,17200000.0
2005-07-07 09:27:00,1.75083,1.75083,1.75074,1.75074,40000000.0
2005-07-07 09:28:00,1.75078,1.75087,1.75071,1.75076,100999999.0
2005-07-07 09:29:00,1.75079,1.7509,1.75069,1.7509,82000001.0
2005-07-07 09:30:00,1.75082,1.75091,1.7508,1.75088,90500000.0
2005-07-07 09:31:00,1.75087,1.75095,1.75073,1.75085,125600001.0
2005-07-07 09:32:00,1.75091,1.75107,1.75091,1.75102,33699999.0
2005-07-07 09:33:00,1.75108,1.75133,1.75108,1.75128,21600000.0
2005-07-07 09:34:00,1.75136,1.75157,1.75127,1.75127,82699999.0
2005-07-07 09:35:00,1.75123,1.75144,1.75117,1.75144,76099998.0
2005-07-07 09:36:00,1.75145,1.7516,1.75145,1.75155,51800000.0
2005-07-07 09:37:00,1.75141,1.75141,1.75123,1.75133,31800000.0
2005-07-07 09:38:00,1.75135,1.75139,1.75124,1.75136,60100000.0
2005-07-07 09:39:00,1.75128,1.75144,1.75128,1.75129,91399999.0
2005-07-07 09:40:00,1.75127,1.75153,1.75127,1.75153,29600001.0
2005-07-07 09:41:00,1.75133,1.75159,1.75133,1.75159,34000001.0
2005-07-07 09:42:00,1.75172,1.75183,1.75172,1.75174,17200000.0
2005-07-07 09:43:00,1.75175,1.75183,1.75175,1.75178,19000000.0
2005-07-07 09:44:00,1.752,1.75223,1.75185,1.75223,126799998.0
2005-07-07 09:45:00,1.75226,1.75255,1.75223,1.75255,37600000.0
2005-07-07 09:46:00,1.75284,1.75316,1.75284,1.75301,48900000.0
2005-07-07 09:47:00,1.75285,1.75285,1.75237,1.75237,71500000.0
2005-07-07 09:48:00,1.75217,1.75217,1.75182,1.75185,39100000.0
2005-07-07 09:49:00,1.7518,1.75205,1.7517,1.75205,83000000.0
2005-07-07 09:50:00,1.75222,1.75222,1.7521,1.7521,154800001.0
2005-07-07 09:51:00,1.75212,1.75237,1.75212,1.75237,53200000.0
2005-07-07 09:52:00,1.75252,1.75261,1.75248,1.75248,55000000.0
2005-07-07 09:53:00,1.75248,1.75249,1.75241,1.75249,81700002.0
2005-07-07 09:54:00,1.75243,1.75243,1.75197,1.75212,56100001.0
2005-07-07 09:55:00,1.75227,1.7523,1.75213,1.75218,87300000.0
2005-07-07 09:56:00,1.75223,1.75236,1.75223,1.75236,46700000.0
2005-07-07 09:57:00,1.75227,1.75227,1.75204,1.7521,71500000.0
2005-07-07 09:58:00,1.7521,1.75225,1.75205,1.75208,70799999.0
2005-07-07 09:59:00,1.75203,1.75221,1.75203,1.75221,53300001.0
2005-07-07 10:00:00,1.75223,1.75232,1.75222,1.75222,31800000.0
2005-07-07 10:01:00,1.7522,1.75232,1.75218,1.75232,59600001.0
2005-07-07 10:02:00,1.75217,1.75217,1.75168,1.75168,33199999.0
2005-07-07 10:03:00,1.75182,1.7519,1.75169,1.75174,83500000.0
2005-07-07 10:04:00,1.75185,1.75211,1.75185,1.75207,43100000.0
2005-07-07 10:05:00,1.75217,1.75269,1.75217,1.75269,32100000.0
2005-07-07 10:06:00,1.75287,1.75306,1.75269,1.75269,31400000.0
2005-07-07 10:07:00,1.75275,1.75302,1.75275,1.75282,62099999.0
2005-07-07 10:08:00,1.75276,1.75284,1.75272,1.75274,54800001.0
2005-07-07 10:09:00,1.75273,1.75275,1.7527,1.7527,33500000.0
2005-07-07 10:10:00,1.75268,1.75268,1.75248,1.75253,146100002.0
2005-07-07 10:11:00,1.75254,1.75255,1.75254,1.75255,37100002.0
2005-07-07 10:12:00,1.75242,1.75272,1.75242,1.75272,30599999.0
2005-07-07 10:13:00,1.75262,1.75269,1.75239,1.75239,93799998.0
2005-07-07 10:14:00,1.75238,1.75261,1.75238,1.75261,44600000.0
2005-07-07 10:15:00,1.75262,1.75262,1.75237,1.75246,56100000.0
2005-07-07 10:16:00,1.75255,1.75267,1.75255,1.75257,50100002.0
2005-07-07 10:17:00,1.75254,1.75254,1.7522,1.7522,60199999.0
2005-07-07 10:18:00,1.75205,1.75212,1.75176,1.75189,52200001.0
2005-07-07 10:19:00,1.75211,1.75274,1.75211,1.7524,46099999.0
2005-07-07 10:20:00,1.75207,1.75218,1.75172,1.75172,101800001.0
2005-07-07 10:21:00,1.75187,1.75194,1.75146,1.75148,75900000.0
2005-07-07 10:22:00,1.75159,1.75206,1.75159,1.75206,23000000.0
2005-07-07 10:23:00,1.75228,1.75233,1.75217,1.75229,108200000.0
2005-07-07 10:24:00,1.75237,1.75237,1.75197,1.75197,131500001.0
2005-07-07 10:25:00,1.752,1.75203,1.75171,1.75191,57400001.0
2005-07-07 10:26:00,1.7519,1.75194,1.75135,1.75135,72499998.0
2005-07-07 10:27:00,1.75115,1.75171,1.75106,1.75171,58200001.0
2005-07-07 10:28:00,1.75198,1.75232,1.75198,1.7522,47000000.0
2005-07-07 10:29:00,1.75212,1.75213,1.75182,1.75193,69100000.0
2005-07-07 10:30:00,1.752,1.75204,1.75185,1.75189,51499999.0
2005-07-07 10:31:00,1.75187,1.7524,1.75187,1.7524,100800002.0
2005-07-07 10:32:00,1.75238,1.75238,1.75232,1.75232,59300000.0
2005-07-07 10:33:00,1.7524,1.75256,1.75209,1.75209,57200000.0
2005-07-07 10:34:00,1.75144,1.75144,1.75057,1.75078,38700000.0
2005-07-07 10:35:00,1.75103,1.75149,1.75091,1.75149,45499999.0
2005-07-07 10:36:00,1.75167,1.75194,1.75149,1.75194,72800001.0
2005-07-07 10:37:00,1.7519,1.7519,1.75146,1.75155,73300000.0
2005-07-07 10:38:00,1.75147,1.75158,1.75135,1.75135,83300001.0
2005-07-07 10:39:00,1.75133,1.75152,1.75133,1.75148,36700000.0
2005-07-07 10:40:00,1.75152,1.7516,1.75141,1.7516,50800000.0
2005-07-07 10:41:00,1.7516,1.75236,1.7516,1.75236,68000000.0
2005-07-07 10:42:00,1.75247,1.75247,1.75211,1.75211,77200000.0
2005-07-07 10:43:00,1.75217,1.75219,1.75183,1.75195,151300002.0
2005-07-07 10:44:00,1.75185,1.75185,1.75159,1.75167,82300000.0
2005-07-07 10:45:00,1.75173,1.75188,1.75167,1.75182,23500000.0
2005-07-07 10:46:00,1.7519,1.75231,1.75177,1.75197,63500000.0
2005-07-07 10:47:00,1.7524,1.75347,1.7524,1.75347,60499999.0
2005-07-07 10:48:00,1.75332,1.75338,1.7528,1.75282,68700000.0
2005-07-07 10:49:00,1.75265,1.75265,1.75214,1.75232,130600000.0
2005-07-07 10:50:00,1.7524,1.75257,1.75237,1.75237,64200001.0
2005-07-07 10:51:00,1.75226,1.75226,1.75192,1.75197,45100000.0
2005-07-07 10:52:00,1.7521,1.7521,1.75173,1.75174,46000000.0
2005-07-07 10:53:00,1.75172,1.75178,1.75144,1.75144,21500000.0
2005-07-07 10:54:00,1.7515,1.75179,1.75149,1.75179,14500000.0
2005-07-07 10:55:00,1.75179,1.75188,1.75144,1.75188,123700001.0
2005-07-07 10:56:00,1.752,1.75208,1.75186,1.75193,71500001.0
2005-07-07 10:57:00,1.75197,1.75197,1.75092,1.75098,118500001.0
2005-07-07 10:58:00,1.75095,1.75183,1.75051,1.75183,71600000.0
2005-07-07 10:59:00,1.75085,1.75144,1.75083,1.7512,134200001.0
2005-07-07 11:00:00,1.75128,1.75168,1.75128,1.75154,85000001.0
2005-07-07 11:01:00,1.75139,1.75243,1.75134,1.75243,55900000.0
2005-07-07 11:02:00,1.75255,1.75255,1.75208,1.75208,184999998.0
2005-07-07 11:03:00,1.75225,1.75243,1.75208,1.75236,86600001.0
2005-07-07 11:04:00,1.75262,1.75293,1.75262,1.75279,34900000.0
2005-07-07 11:05:00,1.75262,1.75286,1.75261,1.75261,66700000.0
2005-07-07 11:06:00,1.75266,1.75292,1.75254,1.75254,66399999.0
2005-07-07 11:07:00,1.75253,1.75274,1.75184,1.75184,62400000.0
2005-07-07 11:08:00,1.75154,1.7524,1.75154,1.7524,84100000.0
2005-07-07 11:09:00,1.75277,1.75278,1.75211,1.75211,70000001.0
2005-07-07 11:10:00,1.75179,1.75179,1.75129,1.75157,67600000.0
2005-07-07 11:11:00,1.75138,1.7515,1.75123,1.75131,109299999.0
2005-07-07 11:12:00,1.75106,1.75126,1.75101,1.75111,75799999.0
2005-07-07 11:13:00,1.75105,1.75113,1.75076,1.75077,82600002.0
2005-07-07 11:14:00,1.75053,1.75061,1.7504,1.75061,17500000.0
2005-07-07 11:15:00,1.75085,1.75115,1.75085,1.75115,58199998.0
2005-07-07 11:16:00,1.7513,1.75134,1.75077,1.75077,77899999.0
2005-07-07 11:17:00,1.75018,1.75018,1.74928,1.74928,18900000.0
2005-07-07 11:18:00,1.74862,1.74862,1.74623,1.74623,46600000.0
2005-07-07 11:19:00,1.74602,1.74602,1.74276,1.74371,71400001.0
2005-07-07 11:20:00,1.74387,1.74464,1.74365,1.74464,60400000.0
2005-07-07 11:21:00,1.74409,1.74511,1.74409,1.745,74100002.0
2005-07-07 11:22:00,1.74471,1.74478,1.74417,1.74417,132599999.0
2005-07-07 11:23:00,1.74421,1.74459,1.74421,1.74448,52100000.0
2005-07-07 11:24:00,1.74435,1.7456,1.74423,1.74494,47500000.0
2005-07-07 11:25:00,1.74488,1.74876,1.74488,1.74876,27800000.0
2005-07-07 11:26:00,1.7495,1.74962,1.74691,1.74694,92000001.0
2005-07-07 11:27:00,1.74681,1.74718,1.74626,1.74718,37700000.0
2005-07-07 11:28:00,1.74702,1.74702,1.74532,1.74563,29100000.0
2005-07-07 11:29:00,1.7457,1.74582,1.74462,1.74483,85800000.0
2005-07-07 11:30:00,1.74438,1.74653,1.74404,1.74653,72599999.0
2005-07-07 11:31:00,1.74641,1.74671,1.74538,1.74538,83300001.0
2005-07-07 11:32:00,1.74501,1.74577,1.74492,1.74567,59199999.0
2005-07-07 11:33:00,1.7459,1.7463,1.74539,1.7463,95900002.0
2005-07-07 11:34:00,1.74667,1.74682,1.7461,1.74661,55200001.0
2005-07-07 11:35:00,1.74693,1.74754,1.74676,1.74721,45100000.0
2005-07-07 11:36:00,1.74703,1.74719,1.74673,1.74697,72800001.0
2005-07-07 11:37:00,1.74702,1.74703,1.7463,1.7463,79000000.0
2005-07-07 11:38:00,1.74617,1.74617,1.74573,1.74573,50100000.0
2005-07-07 11:39:00,1.74558,1.74626,1.74558,1.74595,112099998.0
2005-07-07 11:40:00,1.74562,1.74562,1.74482,1.74505,131400000.0
2005-07-07 11:41:00,1.74511,1.74594,1.74511,1.74594,38000000.0
2005-07-07 11:42:00,1.74559,1.74642,1.74559,1.74598,80800000.0
2005-07-07 11:43:00,1.74607,1.74632,1.74509,1.74509,53100001.0
2005-07-07 11:44:00,1.74447,1.74465,1.74382,1.74382,78199998.0
2005-07-07 11:45:00,1.7432,1.74407,1.74302,1.74397,96699999.0
2005-07-07 11:46:00,1.74393,1.74397,1.74316,1.74373,137099998.0
2005-07-07 11:47:00,1.74378,1.74378,1.74335,1.74356,101700000.0
2005-07-07 11:48:00,1.74332,1.74339,1.74276,1.74276,150000001.0
2005-07-07 11:49:00,1.7426,1.74268,1.74059,1.74059,47300000.0
2005-07-07 11:50:00,1.7402,1.74051,1.74013,1.74028,114700001.0
2005-07-07 11:51:00,1.74005,1.74128,1.74005,1.74128,55950000.0
2005-07-07 11:52:00,1.7418,1.7426,1.7418,1.74256,101499997.0
2005-07-07 11:53:00,1.74245,1.74266,1.74166,1.74166,84199999.0
2005-07-07 11:54:00,1.74207,1.74214,1.74151,1.74179,190700001.0
2005-07-07 11:55:00,1.74171,1.74211,1.7415,1.74169,54400000.0
2005-07-07 11:56:00,1.74135,1.74135,1.74115,1.74133,99700001.0
2005-07-07 11:57:00,1.74132,1.74198,1.74132,1.74193,61900000.0
2005-07-07 11:58:00,1.7416,1.7416,1.74061,1.74061,28300000.0
2005-07-07 11:59:00,1.74055,1.74156,1.74055,1.74153,82099999.0
2005-07-07 12:00:00,1.74171,1.74215,1.7415,1.7415,63999999.0
2005-07-07 12:01:00,1.74159,1.74187,1.74147,1.74158,71000000.0
2005-07-07 12:02:00,1.74158,1.74173,1.74151,1.74173,34600001.0
2005-07-07 12:03:00,1.74182,1.74242,1.74182,1.7424,86499999.0
2005-07-07 12:04:00,1.74264,1.74282,1.74256,1.74266,73500000.0
2005-07-07 12:05:00,1.74268,1.74268,1.74209,1.74209,43200000.0
2005-07-07 12:06:00,1.74215,1.7423,1.74214,1.74214,77699999.0
2005-07-07 12:07:00,1.74246,1.74293,1.74246,1.74293,83700000.0
2005-07-07 12:08:00,1.7431,1.74334,1.74299,1.74326,72500001.0
2005-07-07 12:09:00,1.74338,1.74358,1.74324,1.74358,63500000.0
2005-07-07 12:10:00,1.74363,1.744,1.74354,1.744,44000000.0
2005-07-07 12:11:00,1.74432,1.74461,1.74416,1.74456,80700001.0
2005-07-07 12:12:00,1.74475,1.74483,1.74447,1.74447,47600000.0
2005-07-07 12:13:00,1.74452,1.74452,1.74352,1.74352,62400000.0
2005-07-07 12:14:00,1.74335,1.74342,1.74303,1.74341,54700000.0
2005-07-07 12:15:00,1.74332,1.74332,1.74299,1.74308,112000000.0
2005-07-07 12:16:00,1.74311,1.74346,1.74311,1.74341,117499998.0
2005-07-07 12:17:00,1.74345,1.74366,1.74311,1.74366,95300002.0
2005-07-07 12:18:00,1.74365,1.74365,1.74288,1.74288,41400000.0
2005-07-07 12:19:00,1.74285,1.74331,1.7427,1.74325,63399999.0
2005-07-07 12:20:00,1.74342,1.74345,1.7431,1.74338,81200001.0
2005-07-07 12:21:00,1.74318,1.74333,1.74288,1.74288,132099997.0
2005-07-07 12:22:00,1.7428,1.74294,1.74209,1.74209,56799999.0
2005-07-07 12:23:00,1.74177,1.74202,1.7417,1.74198,64100000.0
2005-07-07 12:24:00,1.74205,1.74208,1.74177,1.74177,52100000.0
2005-07-07 12:25:00,1.74148,1.74193,1.74147,1.74193,80499999.0
2005-07-07 12:26:00,1.74177,1.74184,1.74159,1.74184,95400002.0
2005-07-07 12:27:00,1.74211,1.7424,1.74197,1.7424,75500000.0
2005-07-07 12:28:00,1.74273,1.7436,1.74273,1.74358,60300000.0
2005-07-07 12:29:00,1.74348,1.74411,1.74325,1.74408,85299999.0
2005-07-07 12:30:00,1.74413,1.74449,1.74385,1.74386,124700002.0
2005-07-07 12:31:00,1.74402,1.74417,1.74334,1.74417,61500000.0
2005-07-07 12:32:00,1.74427,1.74427,1.74337,1.74389,87000000.0
2005-07-07 12:33:00,1.74408,1.74408,1.74354,1.74354,71999998.0
2005-07-07 12:34:00,1.74325,1.74356,1.74304,1.74345,119700000.0
2005-07-07 12:35:00,1.74393,1.74474,1.74393,1.74469,106600002.0
2005-07-07 12:36:00,1.74447,1.74447,1.744,1.74444,58800000.0
2005-07-07 12:37:00,1.74433,1.74433,1.74359,1.74359,47100000.0
2005-07-07 12:38:00,1.74352,1.74378,1.7434,1.7434,32900000.0
2005-07-07 12:39:00,1.74342,1.74363,1.74336,1.74363,79600000.0
2005-07-07 12:40:00,1.74379,1.74467,1.74376,1.74467,79899999.0
2005-07-07 12:41:00,1.74478,1.74483,1.74404,1.74404,40600001.0
2005-07-07 12:42:00,1.74383,1.7439,1.74356,1.7438,34800000.0
2005-07-07 12:43:00,1.74385,1.74423,1.74382,1.74405,104999999.0
2005-07-07 12:44:00,1.74406,1.74441,1.74406,1.74416,69700000.0
2005-07-07 12:45:00,1.7443,1.74446,1.74405,1.7442,86999998.0
2005-07-07 12:46:00,1.74425,1.74433,1.744,1.744,60700000.0
2005-07-07 12:47:00,1.74401,1.74401,1.7439,1.74397,58800001.0
2005-07-07 12:48:00,1.74412,1.74443,1.74412,1.74431,75700000.0
2005-07-07 12:49:00,1.74418,1.74461,1.7441,1.74434,49999999.0
2005-07-07 12:50:00,1.74424,1.7444,1.74408,1.7444,23800000.0
2005-07-07 12:51:00,1.7443,1.74439,1.7442,1.74439,53999999.0
2005-07-07 12:52:00,1.7445,1.74517,1.74421,1.74421,137000002.0
2005-07-07 12:53:00,1.74508,1.74575,1.74481,1.7457,38900000.0
2005-07-07 12:54:00,1.74553,1.74628,1.74518,1.74628,66100000.0
2005-07-07 12:55:00,1.7459,1.7459,1.74477,1.74485,67299999.0
2005-07-07 12:56:00,1.74495,1.74503,1.74423,1.7443,49600000.0
2005-07-07 12:57:00,1.74434,1.74444,1.74422,1.74443,64999999.0
2005-07-07 12:58:00,1.7445,1.74469,1.74442,1.74469,69600001.0
2005-07-07 12:59:00,1.74458,1.745,1.74434,1.74488,54400000.0
2005-07-07 13:00:00,1.74506,1.74656,1.74424,1.74656,96300000.0
2005-07-07 13:01:00,1.74697,1.74714,1.74572,1.74572,45100000.0
2005-07-07 13:02:00,1.74514,1.74514,1.74404,1.74404,102800003.0
2005-07-07 13:03:00,1.74421,1.74464,1.74421,1.74464,65700000.0
2005-07-07 13:04:00,1.7445,1.7445,1.74409,1.74413,53700000.0
2005-07-07 13:05:00,1.74396,1.7444,1.74396,1.74434,46300000.0
2005-07-07 13:06:00,1.74436,1.74436,1.74401,1.74405,52600000.0
2005-07-07 13:07:00,1.74432,1.74453,1.74413,1.74433,116399999.0
2005-07-07 13:08:00,1.74435,1.74436,1.74388,1.74388,69100001.0
2005-07-07 13:09:00,1.74375,1.74384,1.74348,1.74354,70599999.0
2005-07-07 13:10:00,1.74353,1.74389,1.74347,1.74381,28100000.0
2005-07-07 13:11:00,1.7438,1.74416,1.74375,1.74416,28400000.0
2005-07-07 13:12:00,1.74443,1.745,1.74441,1.745,22900000.0
2005-07-07 13:13:00,1.74488,1.74514,1.74488,1.745,41299999.0
2005-07-07 13:14:00,1.74512,1.74641,1.74512,1.74641,106600000.0
2005-07-07 13:15:00,1.74608,1.74634,1.74566,1.74566,62900000.0
2005-07-07 13:16:00,1.7454,1.7459,1.74528,1.7459,58400000.0
2005-07-07 13:17:00,1.74575,1.74576,1.74482,1.74482,64099999.0
2005-07-07 13:18:00,1.74454,1.74454,1.74379,1.74379,42400000.0
2005-07-07 13:19:00,1.74394,1.74418,1.74394,1.74417,63100001.0
2005-07-07 13:20:00,1.74417,1.74417,1.74391,1.74393,75300000.0
2005-07-07 13:21:00,1.74388,1.74388,1.74345,1.74345,38300000.0
2005-07-07 13:22:00,1.74345,1.74347,1.74241,1.74241,22100000.0
2005-07-07 13:23:00,1.7424,1.74323,1.7424,1.74322,41300001.0
2005-07-07 13:24:00,1.74304,1.74304,1.74283,1.7429,54000000.0
2005-07-07 13:25:00,1.74302,1.74364,1.74302,1.74364,45400000.0
2005-07-07 13:26:00,1.74387,1.74457,1.74387,1.74446,44500000.0
2005-07-07 13:27:00,1.74448,1.74448,1.74439,1.74445,38600000.0
2005-07-07 13:28:00,1.74438,1.74479,1.74435,1.74479,56200000.0
2005-07-07 13:29:00,1.74493,1.74512,1.74485,1.74507,121300000.0
2005-07-07 13:30:00,1.74517,1.74535,1.74505,1.74525,54700000.0
2005-07-07 13:31:00,1.7453,1.7455,1.74517,1.74525,120200000.0
2005-07-07 13:32:00,1.74496,1.74496,1.7446,1.7446,48499999.0
2005-07-07 13:33:00,1.74427,1.74427,1.74364,1.74374,54100001.0
2005-07-07 13:34:00,1.74345,1.74364,1.74268,1.74364,68899998.0
2005-07-07 13:35:00,1.74373,1.74385,1.74365,1.74375,78800001.0
2005-07-07 13:36:00,1.74395,1.74436,1.74378,1.74436,78300000.0
2005-07-07 13:37:00,1.74462,1.74502,1.74462,1.74485,49600000.0
2005-07-07 13:38:00,1.74506,1.74565,1.74506,1.74517,89600000.0
2005-07-07 13:39:00,1.74505,1.74548,1.74505,1.74536,30600000.0
2005-07-07 13:40:00,1.74552,1.7456,1.74532,1.74545,88000002.0
2005-07-07 13:41:00,1.74548,1.74555,1.74459,1.74459,49400000.0
2005-07-07 13:42:00,1.74443,1.74478,1.74431,1.74469,100599998.0
2005-07-07 13:43:00,1.74458,1.74462,1.74444,1.74452,39600001.0
2005-07-07 13:44:00,1.74465,1.74475,1.74457,1.74464,65400000.0
2005-07-07 13:45:00,1.74457,1.74474,1.74457,1.74466,41500000.0
2005-07-07 13:46:00,1.74464,1.74469,1.74439,1.74451,55200000.0
2005-07-07 13:47:00,1.74467,1.74479,1.74418,1.74435,67300000.0
2005-07-07 13:48:00,1.74464,1.74494,1.74464,1.7447,106099999.0
2005-07-07 13:49:00,1.74463,1.74471,1.74456,1.74466,82500000.0
2005-07-07 13:50:00,1.74443,1.74443,1.74408,1.74409,31500000.0
2005-07-07 13:51:00,1.74432,1.74517,1.74432,1.74517,40700000.0
2005-07-07 13:52:00,1.74528,1.74528,1.74493,1.74509,74500001.0
2005-07-07 13:53:00,1.74491,1.74491,1.74459,1.74459,44999999.0
2005-07-07 13:54:00,1.74472,1.74498,1.74472,1.74498,46900001.0
2005-07-07 13:55:00,1.74475,1.74488,1.74471,1.7448,47400000.0
2005-07-07 13:56:00,1.74473,1.74513,1.74473,1.74513,71299999.0
2005-07-07 13:57:00,1.74518,1.74531,1.74507,1.74513,44900000.0
2005-07-07 13:58:00,1.74543,1.74577,1.74538,1.74571,93700000.0
2005-07-07 13:59:00,1.74554,1.74564,1.74532,1.74534,29500000.0
2005-07-07 14:00:00,1.74545,1.74549,1.74502,1.74502,79200000.0
2005-07-07 14:01:00,1.7452,1.74542,1.74499,1.74499,80999998.0
2005-07-07 14:02:00,1.74483,1.74498,1.74475,1.74492,50000000.0
2005-07-07 14:03:00,1.74493,1.74495,1.74476,1.74495,52800000.0
2005-07-07 14:04:00,1.74515,1.74535,1.74504,1.74521,39600000.0
2005-07-07 14:05:00,1.74528,1.74528,1.74505,1.74519,23200000.0
2005-07-07 14:06:00,1.74518,1.74548,1.74515,1.74548,50000000.0
2005-07-07 14:07:00,1.74556,1.74556,1.74535,1.74535,40200000.0
2005-07-07 14:08:00,1.7453,1.74538,1.74523,1.7453,109599998.0
2005-07-07 14:09:00,1.74517,1.74517,1.74474,1.74485,83399999.0
2005-07-07 14:10:00,1.74483,1.74488,1.74473,1.74485,83099998.0
2005-07-07 14:11:00,1.74475,1.74497,1.74475,1.7449,53400000.0
2005-07-07 14:12:00,1.74493,1.74505,1.74491,1.74505,88600001.0
2005-07-07 14:13:00,1.74508,1.74508,1.74486,1.74498,83699998.0
2005-07-07 14:14:00,1.74498,1.74517,1.74498,1.74506,27800000.0
2005-07-07 14:15:00,1.74502,1.74504,1.74479,1.74479,49400000.0
2005-07-07 14:16:00,1.74486,1.74506,1.74486,1.745,58900000.0
2005-07-07 14:17:00,1.74507,1.74507,1.74482,1.74484,103899999.0
2005-07-07 14:18:00,1.74478,1.74488,1.7447,1.74476,73100001.0
2005-07-07 14:19:00,1.74483,1.74485,1.74458,1.74458,65300000.0
2005-07-07 14:20:00,1.74449,1.74449,1.74415,1.74415,58400001.0
2005-07-07 14:21:00,1.74413,1.74421,1.74401,1.74412,128400003.0
2005-07-07 14:22:00,1.744,1.744,1.74384,1.74385,72400001.0
2005-07-07 14:23:00,1.74393,1.74399,1.74364,1.74364,24800000.0
2005-07-07 14:24:00,1.74339,1.74348,1.74322,1.74331,58800000.0
2005-07-07 14:25:00,1.74349,1.74386,1.74347,1.74386,28800000.0
2005-07-07 14:26:00,1.74399,1.74405,1.74384,1.74396,60499999.0
2005-07-07 14:27:00,1.74406,1.74442,1.74397,1.74442,93300000.0
2005-07-07 14:28:00,1.7444,1.74453,1.7444,1.74444,51900001.0
2005-07-07 14:29:00,1.7445,1.74455,1.74439,1.74452,69199999.0
2005-07-07 14:30:00,1.74448,1.74454,1.7444,1.74445,32300000.0
2005-07-07 14:31:00,1.7445,1.7445,1.74428,1.74438,61600000.0
2005-07-07 14:32:00,1.74448,1.74482,1.74448,1.74477,65600001.0
2005-07-07 14:33:00,1.74466,1.74473,1.74443,1.74458,66500000.0
2005-07-07 14:34:00,1.74454,1.74494,1.74454,1.74475,81500000.0
2005-07-07 14:35:00,1.74463,1.74478,1.74455,1.74455,50099999.0
2005-07-07 14:36:00,1.74454,1.74468,1.74448,1.74455,55800000.0
2005-07-07 14:37:00,1.74462,1.74469,1.74443,1.74459,68300000.0
2005-07-07 14:38:00,1.74459,1.74468,1.74432,1.74439,99400001.0
2005-07-07 14:39:00,1.74422,1.74422,1.7439,1.74404,36800000.0
2005-07-07 14:40:00,1.74422,1.74428,1.74406,1.74406,37000000.0
2005-07-07 14:41:00,1.74377,1.74377,1.74357,1.74372,34700000.0
2005-07-07 14:42:00,1.74385,1.7441,1.74385,1.74405,74600000.0
2005-07-07 14:43:00,1.74402,1.74408,1.74393,1.74408,70199999.0
2005-07-07 14:44:00,1.74408,1.74408,1.74383,1.74394,12400000.0
2005-07-07 14:45:00,1.74395,1.74406,1.74387,1.74387,70000001.0
2005-07-07 14:46:00,1.74398,1.74437,1.74398,1.74436,58900000.0
2005-07-07 14:47:00,1.74425,1.74429,1.74399,1.74399,79699999.0
2005-07-07 14:48:00,1.74393,1.74393,1.74381,1.74381,29800000.0
2005-07-07 14:49:00,1.74371,1.74379,1.74355,1.74358,109600001.0
2005-07-07 14:50:00,1.74383,1.74422,1.74376,1.74413,68500000.0
2005-07-07 14:51:00,1.74427,1.74443,1.74427,1.7444,68799999.0
2005-07-07 14:52:00,1.74453,1.74453,1.74429,1.74435,63300000.0
2005-07-07 14:53:00,1.74442,1.74455,1.74433,1.74446,114800001.0
2005-07-07 14:54:00,1.74462,1.74509,1.74457,1.74495,49146993.0
2005-07-07 14:55:00,1.7449,1.74505,1.7449,1.74505,55100000.0
2005-07-07 14:56:00,1.74501,1.74521,1.74491,1.74512,59700000.0
2005-07-07 14:57:00,1.745,1.74505,1.74474,1.74485,101200000.0
2005-07-07 14:58:00,1.74488,1.74534,1.74488,1.74534,44100000.0
2005-07-07 14:59:00,1.74542,1.74551,1.74533,1.74533,52800000.0
2005-07-07 15:00:00,1.74529,1.74573,1.74529,1.74573,131000002.0
2005-07-07 15:01:00,1.74555,1.74555,1.74534,1.7454,69799999.0
2005-07-07 15:02:00,1.74544,1.74544,1.74519,1.74519,46800000.0
2005-07-07 15:03:00,1.74515,1.74515,1.74471,1.74474,84499999.0
2005-07-07 15:04:00,1.74447,1.74447,1.74432,1.74438,66199999.0
2005-07-07 15:05:00,1.74428,1.74432,1.74428,1.74432,12800000.0
2005-07-07 15:06:00,1.74428,1.74447,1.74417,1.74447,54100000.0
2005-07-07 15:07:00,1.74443,1.74451,1.74421,1.74451,62199999.0
2005-07-07 15:08:00,1.74438,1.74438,1.74407,1.74417,83099999.0
2005-07-07 15:09:00,1.74419,1.74419,1.74382,1.74413,111900000.0
2005-07-07 15:10:00,1.74412,1.74447,1.74401,1.74442,121500000.0
2005-07-07 15:11:00,1.74442,1.74464,1.74439,1.7446,94899998.0
2005-07-07 15:12:00,1.7446,1.7446,1.74428,1.74428,55899999.0
2005-07-07 15:13:00,1.74438,1.74465,1.74431,1.74442,104500001.0
2005-07-07 15:14:00,1.74436,1.74445,1.74425,1.74445,45000000.0
2005-07-07 15:15:00,1.74452,1.74459,1.74445,1.74447,64400000.0
2005-07-07 15:16:00,1.74442,1.7447,1.74442,1.7447,76300000.0
2005-07-07 15:17:00,1.74472,1.74478,1.74458,1.74462,100700002.0
2005-07-07 15:18:00,1.74472,1.74493,1.74472,1.74476,102800000.0
2005-07-07 15:19:00,1.74478,1.7448,1.74447,1.74447,101300001.0
2005-07-07 15:20:00,1.74438,1.74464,1.74438,1.74464,55300000.0
2005-07-07 15:21:00,1.74458,1.7446,1.7444,1.7446,47100001.0
2005-07-07 15:22:00,1.74468,1.74494,1.7445,1.74493,76500001.0
2005-07-07 15:23:00,1.74507,1.74516,1.74499,1.74516,87399999.0
2005-07-07 15:24:00,1.74521,1.74521,1.74493,1.74503,93599999.0
2005-07-07 15:25:00,1.74508,1.7452,1.74505,1.74517,101600000.0
2005-07-07 15:26:00,1.74522,1.74532,1.74513,1.74513,38200000.0
2005-07-07 15:27:00,1.74518,1.74522,1.74518,1.74518,20700000.0
2005-07-07 15:28:00,1.74513,1.74513,1.74489,1.74489,61700000.0
2005-07-07 15:29:00,1.7449,1.7449,1.74462,1.74467,107900000.0
2005-07-07 15:30:00,1.74463,1.74469,1.74444,1.74444,98700001.0
2005-07-07 15:31:00,1.74432,1.74445,1.74411,1.7444,45500001.0
2005-07-07 15:32:00,1.7442,1.74447,1.7442,1.74435,72600000.0
2005-07-07 15:33:00,1.74437,1.7445,1.74434,1.7445,37300000.0
2005-07-07 15:34:00,1.74459,1.74493,1.74459,1.74483,41300000.0
2005-07-07 15:35:00,1.74484,1.74488,1.74474,1.74486,87700002.0
2005-07-07 15:36:00,1.74485,1.74499,1.74485,1.74493,41299999.0
2005-07-07 15:37:00,1.74479,1.74481,1.74462,1.74462,83100001.0
2005-07-07 15:38:00,1.74465,1.7449,1.74465,1.7449,61999998.0
2005-07-07 15:39:00,1.74486,1.74486,1.74468,1.7447,41500000.0
2005-07-07 15:40:00,1.74472,1.74472,1.74459,1.74461,47100001.0
2005-07-07 15:41:00,1.74455,1.74455,1.74446,1.74454,30700000.0
2005-07-07 15:42:00,1.74443,1.74443,1.74404,1.74404,54300000.0
2005-07-07 15:43:00,1.74424,1.74453,1.74424,1.74443,99900000.0
2005-07-07 15:44:00,1.74427,1.74434,1.74411,1.74421,68000000.0
2005-07-07 15:45:00,1.74429,1.74471,1.74429,1.7446,78799999.0
2005-07-07 15:46:00,1.7446,1.74467,1.74443,1.74443,67099998.0
2005-07-07 15:47:00,1.74427,1.74427,1.7437,1.7437,128799997.0
2005-07-07 15:48:00,1.74371,1.74371,1.7433,1.7434,96799999.0
2005-07-07 15:49:00,1.74339,1.74363,1.74339,1.74363,90199998.0
2005-07-07 15:50:00,1.74345,1.74391,1.74341,1.74388,76800000.0
2005-07-07 15:51:00,1.74393,1.74393,1.74379,1.74387,64100001.0
2005-07-07 15:52:00,1.74388,1.74405,1.74386,1.74395,80000000.0
2005-07-07 15:53:00,1.74408,1.74442,1.744,1.74442,52600000.0
2005-07-07 15:54:00,1.74432,1.74439,1.74425,1.74428,31700000.0
2005-07-07 15:55:00,1.74437,1.74439,1.74419,1.74425,131899999.0
2005-07-07 15:56:00,1.74423,1.74433,1.74416,1.74422,72700000.0
2005-07-07 15:57:00,1.7443,1.74452,1.74426,1.74452,42200000.0
2005-07-07 15:58:00,1.74445,1.74449,1.74438,1.74441,24600000.0
2005-07-07 15:59:00,1.74438,1.74449,1.7443,1.74433,73499998.0
2005-07-07 16:00:00,1.74437,1.74439,1.7442,1.7442,57000000.0
2005-07-07 16:01:00,1.74432,1.74432,1.74404,1.74421,70800000.0
2005-07-07 16:02:00,1.74427,1.74437,1.74427,1.74437,45300000.0
2005-07-07 16:03:00,1.74433,1.74438,1.74432,1.74433,32900000.0
2005-07-07 16:04:00,1.74439,1.74444,1.74437,1.74438,49100000.0
2005-07-07 16:05:00,1.7444,1.74445,1.74424,1.7444,60800000.0
2005-07-07 16:06:00,1.74452,1.74468,1.74452,1.74466,60899999.0
2005-07-07 16:07:00,1.74452,1.74458,1.74444,1.74446,97100000.0
2005-07-07 16:08:00,1.74448,1.7445,1.74448,1.7445,29599999.0
2005-07-07 16:09:00,1.74455,1.74468,1.7444,1.7444,42900000.0
2005-07-07 16:10:00,1.74438,1.74465,1.74438,1.7446,61700000.0
2005-07-07 16:11:00,1.74462,1.74462,1.74418,1.74451,104100002.0
2005-07-07 16:12:00,1.74442,1.74442,1.74407,1.74418,71900001.0
2005-07-07 16:13:00,1.74418,1.74418,1.74396,1.74407,62000001.0
2005-07-07 16:14:00,1.7438,1.7438,1.74338,1.74343,48900000.0
2005-07-07 16:15:00,1.74355,1.74362,1.74343,1.74347,36400000.0
2005-07-07 16:16:00,1.7435,1.74386,1.7435,1.74386,35000000.0
2005-07-07 16:17:00,1.74407,1.74407,1.74395,1.744,144200000.0
2005-07-07 16:18:00,1.74401,1.74421,1.74397,1.74421,98200002.0
2005-07-07 16:19:00,1.74423,1.74432,1.74415,1.74415,60000000.0
2005-07-07 16:20:00,1.74407,1.7441,1.74387,1.74387,71400001.0
2005-07-07 16:21:00,1.74389,1.74395,1.74384,1.74385,86500001.0
2005-07-07 16:22:00,1.74382,1.74408,1.74382,1.74408,33500000.0
2005-07-07 16:23:00,1.74402,1.74406,1.74386,1.74394,94846993.0
2005-07-07 16:24:00,1.744,1.74402,1.74394,1.74402,57100002.0
2005-07-07 16:25:00,1.744,1.744,1.74392,1.74392,44299999.0
2005-07-07 16:26:00,1.74387,1.74393,1.74383,1.74393,81100001.0
2005-07-07 16:27:00,1.74395,1.74407,1.74386,1.74386,44899999.0
2005-07-07 16:28:00,1.74385,1.74399,1.74376,1.74376,25700000.0
2005-07-07 16:29:00,1.74352,1.74352,1.74328,1.74328,4500000.0
2005-07-07 16:30:00,1.74311,1.74337,1.74311,1.74322,55199999.0
2005-07-07 16:31:00,1.74338,1.7434,1.7432,1.74322,52500000.0
2005-07-07 16:32:00,1.74325,1.74329,1.74315,1.74323,68499999.0
2005-07-07 16:33:00,1.7431,1.7431,1.74291,1.74293,53600000.0
2005-07-07 16:34:00,1.74302,1.7432,1.74302,1.7432,98499999.0
2005-07-07 16:35:00,1.74318,1.74318,1.74275,1.74275,30000000.0
2005-07-07 16:36:00,1.74272,1.74276,1.74248,1.74248,70500000.0
2005-07-07 16:37:00,1.74247,1.74247,1.74219,1.74232,50300000.0
2005-07-07 16:38:00,1.74233,1.74235,1.74193,1.74235,91000000.0
2005-07-07 16:39:00,1.74247,1.74258,1.74216,1.74234,109300000.0
2005-07-07 16:40:00,1.74221,1.74224,1.74213,1.74213,31900000.0
2005-07-07 16:41:00,1.74182,1.74207,1.74167,1.74167,68200000.0
2005-07-07 16:42:00,1.74145,1.74168,1.74133,1.74146,48800000.0
2005-07-07 16:43:00,1.74157,1.74172,1.74157,1.74172,57100000.0
2005-07-07 16:44:00,1.74192,1.74238,1.74192,1.74238,33800000.0
2005-07-07 16:45:00,1.74223,1.74223,1.74197,1.74197,30100000.0
2005-07-07 16:46:00,1.74206,1.74206,1.74161,1.74162,55500000.0
2005-07-07 16:47:00,1.74151,1.74154,1.74114,1.74143,108799998.0
2005-07-07 16:48:00,1.74154,1.74165,1.74144,1.74157,58200000.0
2005-07-07 16:49:00,1.74119,1.74119,1.74086,1.74086,17500000.0
2005-07-07 16:50:00,1.74043,1.74074,1.74035,1.7407,36400000.0
2005-07-07 16:51:00,1.74067,1.74076,1.74062,1.74074,70800000.0
2005-07-07 16:52:00,1.7407,1.74085,1.74062,1.74064,80699999.0
2005-07-07 16:53:00,1.74065,1.74128,1.74065,1.74128,49900000.0
2005-07-07 16:54:00,1.74125,1.74145,1.74122,1.74136,53500000.0
2005-07-07 16:55:00,1.74133,1.74184,1.74123,1.74183,55400000.0
2005-07-07 16:56:00,1.742,1.74219,1.742,1.74217,93899999.0
2005-07-07 16:57:00,1.7423,1.7423,1.74205,1.7423,48800000.0
2005-07-07 16:58:00,1.74218,1.74218,1.7409,1.7409,87999999.0
2005-07-07 16:59:00,1.74111,1.74126,1.74076,1.74116,119700001.0
2005-07-07 17:00:00,1.74125,1.74128,1.74075,1.74118,85499999.0
2005-07-07 17:01:00,1.74143,1.74179,1.74139,1.74179,59400000.0
2005-07-07 17:02:00,1.74198,1.74236,1.74198,1.74203,35400000.0
2005-07-07 17:03:00,1.74184,1.74184,1.74154,1.74159,25700000.0
2005-07-07 17:04:00,1.74151,1.74154,1.74128,1.74148,78400000.0
2005-07-07 17:05:00,1.74143,1.74159,1.74143,1.7415,25500000.0
2005-07-07 17:06:00,1.74145,1.74152,1.74135,1.74152,56500000.0
2005-07-07 17:07:00,1.74135,1.74135,1.74105,1.74112,28600000.0
2005-07-07 17:08:00,1.74108,1.74116,1.74099,1.74107,91400002.0
2005-07-07 17:09:00,1.7412,1.7412,1.74107,1.74108,109000001.0
2005-07-07 17:10:00,1.74118,1.7412,1.74106,1.74116,67300000.0
2005-07-07 17:11:00,1.74112,1.74115,1.74093,1.741,77299999.0
2005-07-07 17:12:00,1.74099,1.74155,1.74099,1.74155,85300000.0
2005-07-07 17:13:00,1.74169,1.74182,1.74169,1.7418,60400000.0
2005-07-07 17:14:00,1.7419,1.74191,1.74176,1.74191,43600000.0
2005-07-07 17:15:00,1.74186,1.74189,1.74167,1.7417,71200000.0
2005-07-07 17:16:00,1.74171,1.74197,1.7416,1.74197,24400000.0
2005-07-07 17:17:00,1.74212,1.74226,1.74212,1.74226,18200000.0
2005-07-07 17:18:00,1.7422,1.74251,1.7421,1.74251,35500000.0
2005-07-07 17:19:00,1.7426,1.74286,1.74252,1.74286,62700000.0
2005-07-07 17:20:00,1.74288,1.74323,1.74287,1.74323,112700001.0
2005-07-07 17:21:00,1.74337,1.74337,1.74302,1.74302,37500000.0
2005-07-07 17:22:00,1.74285,1.74285,1.74233,1.74234,75300000.0
2005-07-07 17:23:00,1.74222,1.74222,1.74184,1.74185,64499998.0
2005-07-07 17:24:00,1.74199,1.74219,1.74192,1.74211,70900000.0
2005-07-07 17:25:00,1.7421,1.7421,1.74194,1.742,70500001.0
2005-07-07 17:26:00,1.74207,1.74209,1.74184,1.74185,55600000.0
2005-07-07 17:27:00,1.74176,1.74184,1.74167,1.74184,71100002.0
2005-07-07 17:28:00,1.7418,1.7418,1.74177,1.74177,19000000.0
2005-07-07 17:29:00,1.74151,1.74151,1.741,1.74126,32700000.0
2005-07-07 17:30:00,1.74117,1.74134,1.74117,1.74134,79800000.0
2005-07-07 17:31:00,1.7413,1.74137,1.74115,1.74115,31000000.0
2005-07-07 17:32:00,1.74108,1.7413,1.74106,1.7413,31299999.0
2005-07-07 17:33:00,1.7412,1.74142,1.7412,1.74134,34500000.0
2005-07-07 17:34:00,1.74134,1.74137,1.74122,1.74137,108999999.0
2005-07-07 17:35:00,1.74135,1.74135,1.74114,1.7412,90800002.0
2005-07-07 17:36:00,1.74108,1.74121,1.74103,1.74121,40500000.0
2005-07-07 17:37:00,1.74122,1.74129,1.74095,1.74095,75200001.0
2005-07-07 17:38:00,1.74102,1.7413,1.74102,1.74116,40400000.0
2005-07-07 17:39:00,1.74113,1.74113,1.741,1.74102,34900000.0
2005-07-07 17:40:00,1.7411,1.74128,1.7411,1.74121,80600002.0
2005-07-07 17:41:00,1.7412,1.74128,1.74113,1.74128,22600000.0
2005-07-07 17:42:00,1.74129,1.74129,1.74095,1.74103,63500001.0
2005-07-07 17:43:00,1.74118,1.74118,1.74099,1.74111,84499998.0
2005-07-07 17:44:00,1.7412,1.74121,1.74107,1.74107,39800000.0
2005-07-07 17:45:00,1.74097,1.74105,1.74086,1.74099,60199998.0
2005-07-07 17:46:00,1.74085,1.74098,1.74079,1.74098,48000001.0
2005-07-07 17:47:00,1.74102,1.74117,1.74093,1.74117,74400001.0
2005-07-07 17:48:00,1.74121,1.74128,1.74121,1.74124,52599999.0
2005-07-07 17:49:00,1.7413,1.74138,1.74127,1.74138,48500000.0
2005-07-07 17:50:00,1.7413,1.74135,1.74099,1.74099,75700000.0
2005-07-07 17:51:00,1.74095,1.74107,1.74095,1.741,32800000.0
2005-07-07 17:52:00,1.74101,1.74121,1.74101,1.74121,62300000.0
2005-07-07 17:53:00,1.74122,1.74142,1.74122,1.74132,84199998.0
2005-07-07 17:54:00,1.74128,1.74142,1.74127,1.74136,107700001.0
2005-07-07 17:55:00,1.74135,1.74144,1.7411,1.74124,103200000.0
2005-07-07 17:56:00,1.74113,1.74147,1.74102,1.74137,54500001.0
2005-07-07 17:57:00,1.7411,1.74115,1.741,1.741,77300001.0
2005-07-07 17:58:00,1.74109,1.74145,1.74109,1.74138,49700000.0
2005-07-07 17:59:00,1.74132,1.74145,1.74132,1.74145,86300000.0
2005-07-07 18:00:00,1.74153,1.74181,1.74153,1.74175,21800000.0
2005-07-07 18:01:00,1.7416,1.74176,1.74149,1.74175,917499998.0
2005-07-07 18:02:00,1.74177,1.74215,1.74159,1.74211,1141699997.0
2005-07-07 18:03:00,1.74211,1.74211,1.74171,1.74193,1250520002.0
2005-07-07 18:04:00,1.74202,1.74202,1.74192,1.74199,761100000.0
2005-07-07 18:05:00,1.74194,1.74197,1.74167,1.74175,995249993.0
2005-07-07 18:06:00,1.74168,1.74174,1.74158,1.74158,1054499993.0
2005-07-07 18:07:00,1.7416,1.74197,1.7416,1.74174,905699995.0
2005-07-07 18:08:00,1.74178,1.74194,1.74176,1.74185,1295499998.0
2005-07-07 18:09:00,1.7418,1.74192,1.74178,1.74187,493099998.0
2005-07-07 18:10:00,1.7417,1.74183,1.74167,1.74167,787799995.0
2005-07-07 18:11:00,1.74175,1.74181,1.74164,1.74175,591896993.0
2005-07-07 18:12:00,1.74173,1.74173,1.74156,1.74158,750999999.0
2005-07-07 18:13:00,1.74158,1.74178,1.74158,1.74178,442800000.0
2005-07-07 18:14:00,1.74189,1.74198,1.74182,1.7419,859699999.0
2005-07-07 18:15:00,1.74195,1.74204,1.74191,1.74191,935799999.0
2005-07-07 18:16:00,1.74199,1.74239,1.74199,1.74217,749670004.0
2005-07-07 18:17:00,1.74228,1.7425,1.74227,1.74247,482100004.0
2005-07-07 18:18:00,1.74248,1.74255,1.74237,1.74237,602600001.0
2005-07-07 18:19:00,1.74237,1.74247,1.74234,1.74238,513299995.0
2005-07-07 18:20:00,1.74232,1.7425,1.74232,1.74245,559600003.0
2005-07-07 18:21:00,1.74246,1.7425,1.74232,1.74234,674799996.0
2005-07-07 18:22:00,1.74232,1.74232,1.74209,1.74212,549900003.0
2005-07-07 18:23:00,1.7421,1.74222,1.74207,1.74215,775599997.0
2005-07-07 18:24:00,1.74213,1.74213,1.74193,1.742,753399997.0
2005-07-07 18:25:00,1.74195,1.74205,1.74192,1.74203,812399998.0
2005-07-07 18:26:00,1.74208,1.74222,1.74205,1.74218,459599998.0
2005-07-07 18:27:00,1.74215,1.74221,1.74205,1.74207,832399998.0
2005-07-07 18:28:00,1.74207,1.74213,1.74203,1.74213,350300000.0
2005-07-07 18:29:00,1.74209,1.74217,1.74199,1.74212,919870005.0
2005-07-07 18:30:00,1.7422,1.74231,1.74202,1.74224,672499998.0
2005-07-07 18:31:00,1.74229,1.74238,1.74224,1.74237,336799999.0
2005-07-07 18:32:00,1.7424,1.74245,1.74235,1.7424,361099998.0
2005-07-07 18:33:00,1.74241,1.74255,1.74241,1.74244,543300000.0
2005-07-07 18:34:00,1.74236,1.74241,1.74217,1.74217,701200003.0
2005-07-07 18:35:00,1.7421,1.74226,1.7418,1.74197,452599999.0
2005-07-07 18:36:00,1.74227,1.74234,1.74225,1.74234,117499999.0
2005-07-07 18:37:00,1.74233,1.74233,1.74223,1.74229,110500001.0
2005-07-07 18:38:00,1.74237,1.74243,1.74233,1.74243,126900000.0
2005-07-07 18:39:00,1.74242,1.74242,1.74221,1.74221,250899998.0
2005-07-07 18:40:00,1.74226,1.74237,1.74221,1.74228,498899998.0
2005-07-07 18:41:00,1.7423,1.74238,1.7423,1.74235,310500001.0
2005-07-07 18:42:00,1.74234,1.74236,1.74227,1.74232,216499998.0
2005-07-07 18:43:00,1.74238,1.74242,1.74238,1.7424,132700000.0
2005-07-07 18:44:00,1.74234,1.74243,1.7422,1.7422,469200006.0
2005-07-07 18:45:00,1.74218,1.74232,1.74217,1.74227,176099997.0
2005-07-07 18:46:00,1.74223,1.74242,1.74223,1.74242,116700000.0
2005-07-07 18:47:00,1.74228,1.74235,1.74221,1.7423,161399998.0
2005-07-07 18:48:00,1.74225,1.74235,1.74225,1.7423,289949999.0
2005-07-07 18:49:00,1.74231,1.74246,1.74231,1.74238,69500000.0
2005-07-07 18:50:00,1.74238,1.7424,1.74224,1.74226,183550000.0
2005-07-07 18:51:00,1.74233,1.74245,1.74224,1.74237,426500003.0
2005-07-07 18:52:00,1.74227,1.74243,1.74226,1.74238,574200002.0
2005-07-07 18:53:00,1.7423,1.74238,1.74225,1.74225,404400000.0
2005-07-07 18:54:00,1.74232,1.74232,1.74217,1.74223,253600002.0
2005-07-07 18:55:00,1.74228,1.74233,1.74219,1.74228,646400000.0
2005-07-07 18:56:00,1.7423,1.74235,1.74224,1.74227,229500000.0
2005-07-07 18:57:00,1.74216,1.7422,1.74201,1.74204,383600000.0
2005-07-07 18:58:00,1.74209,1.74216,1.74201,1.74207,694599997.0
2005-07-07 18:59:00,1.74197,1.74206,1.74158,1.74158,422900003.0
2005-07-07 19:00:00,1.74163,1.74177,1.74162,1.74163,245100000.0
2005-07-07 19:01:00,1.7416,1.74165,1.7416,1.7416,99400000.0
2005-07-07 19:02:00,1.7416,1.74165,1.74155,1.74157,402600000.0
2005-07-07 19:03:00,1.74159,1.74164,1.74144,1.74148,452299998.0
2005-07-07 19:04:00,1.74122,1.74196,1.74122,1.74139,256899999.0
2005-07-07 19:05:00,1.74153,1.74153,1.74145,1.74147,187500000.0
2005-07-07 19:06:00,1.74146,1.74147,1.74118,1.74127,596869999.0
2005-07-07 19:07:00,1.7412,1.74133,1.74117,1.74118,373100001.0
2005-07-07 19:08:00,1.7411,1.74115,1.74103,1.74115,661300007.0
2005-07-07 19:09:00,1.74118,1.74139,1.74115,1.74133,217499999.0
2005-07-07 19:10:00,1.74132,1.74138,1.7412,1.74134,583999999.0
2005-07-07 19:11:00,1.74132,1.74132,1.74087,1.74115,121399999.0
2005-07-07 19:12:00,1.74117,1.74124,1.74095,1.74095,192300001.0
2005-07-07 19:13:00,1.74093,1.74097,1.74067,1.74077,452900000.0
2005-07-07 19:14:00,1.74064,1.74127,1.74064,1.74127,168000000.0
2005-07-07 19:15:00,1.74135,1.74213,1.74135,1.74205,450899999.0
2005-07-07 19:16:00,1.7421,1.74221,1.74192,1.74193,119899998.0
2005-07-07 19:17:00,1.742,1.7421,1.74188,1.74205,293099998.0
2005-07-07 19:18:00,1.74207,1.74214,1.74203,1.74214,198299999.0
2005-07-07 19:19:00,1.74212,1.74212,1.74194,1.74198,434600003.0
2005-07-07 19:20:00,1.74183,1.74183,1.74092,1.74124,361300002.0
2005-07-07 19:21:00,1.74122,1.74132,1.74105,1.74121,349399998.0
2005-07-07 19:22:00,1.74125,1.74157,1.74125,1.74157,311599999.0
2005-07-07 19:23:00,1.74156,1.74169,1.74146,1.74155,253200000.0
2005-07-07 19:24:00,1.74155,1.74171,1.74146,1.74171,184300000.0
2005-07-07 19:25:00,1.74174,1.74183,1.74167,1.74168,123499999.0
2005-07-07 19:26:00,1.74168,1.74178,1.74164,1.74165,431300002.0
2005-07-07 19:27:00,1.74174,1.74197,1.74174,1.74187,404099999.0
2005-07-07 19:28:00,1.74195,1.74233,1.74195,1.74233,353799999.0
2005-07-07 19:29:00,1.74233,1.7424,1.74223,1.74223,321099998.0
2005-07-07 19:30:00,1.74224,1.74259,1.74224,1.74232,484299999.0
2005-07-07 19:31:00,1.74228,1.74241,1.74209,1.74241,380199998.0
2005-07-07 19:32:00,1.74241,1.74241,1.74219,1.7422,355699997.0
2005-07-07 19:33:00,1.7422,1.74231,1.7422,1.7422,294500000.0
2005-07-07 19:34:00,1.74212,1.74233,1.74212,1.7423,195600003.0
2005-07-07 19:35:00,1.74226,1.74235,1.74216,1.74234,380700001.0
2005-07-07 19:36:00,1.74235,1.74238,1.74225,1.7423,431500002.0
2005-07-07 19:37:00,1.74225,1.74248,1.74225,1.74238,214399998.0
2005-07-07 19:38:00,1.7424,1.74249,1.74231,1.74231,93400000.0
2005-07-07 19:39:00,1.74236,1.74276,1.74236,1.74276,249600000.0
2005-07-07 19:40:00,1.74289,1.74385,1.74289,1.74385,312600000.0
2005-07-07 19:41:00,1.74405,1.74405,1.74337,1.74337,446499997.0
2005-07-07 19:42:00,1.74323,1.74323,1.74279,1.74299,186799999.0
2005-07-07 19:43:00,1.74297,1.743,1.74285,1.74297,180999998.0
2005-07-07 19:44:00,1.74305,1.74337,1.74301,1.7432,453399995.0
2005-07-07 19:45:00,1.74322,1.74338,1.74315,1.74338,226300001.0
2005-07-07 19:46:00,1.74338,1.74338,1.74302,1.74311,241499999.0
2005-07-07 19:47:00,1.74312,1.74318,1.74303,1.74311,134399997.0
2005-07-07 19:48:00,1.74306,1.74307,1.74293,1.743,166899998.0
2005-07-07 19:49:00,1.74304,1.74304,1.74274,1.74295,291600000.0
2005-07-07 19:50:00,1.74296,1.74312,1.74296,1.74307,368699999.0
2005-07-07 19:51:00,1.74309,1.74312,1.743,1.74312,265000003.0
2005-07-07 19:52:00,1.74318,1.74339,1.74318,1.74328,161100002.0
2005-07-07 19:53:00,1.7432,1.74347,1.74315,1.74345,95700000.0
2005-07-07 19:54:00,1.74348,1.74348,1.74326,1.74345,178000001.0
2005-07-07 19:55:00,1.74335,1.74343,1.74324,1.74324,39000000.0
2005-07-07 19:56:00,1.74324,1.74353,1.7432,1.7432,318499999.0
2005-07-07 19:57:00,1.7431,1.74322,1.74309,1.7431,338799997.0
2005-07-07 19:58:00,1.74304,1.74304,1.74271,1.74275,344999998.0
2005-07-07 19:59:00,1.74268,1.74308,1.74268,1.74291,342999999.0
2005-07-07 20:00:00,1.74306,1.74306,1.74279,1.74279,232300000.0
2005-07-07 20:01:00,1.74276,1.74291,1.74266,1.74283,248199999.0
2005-07-07 20:02:00,1.74269,1.7429,1.74265,1.74265,174500000.0
2005-07-07 20:03:00,1.74265,1.74285,1.74265,1.7428,134500000.0
2005-07-07 20:04:00,1.74276,1.74276,1.74261,1.74261,152199998.0
2005-07-07 20:05:00,1.74255,1.7427,1.74255,1.74268,214500000.0
2005-07-07 20:06:00,1.74273,1.74286,1.74262,1.74286,243500000.0
2005-07-07 20:07:00,1.7429,1.74304,1.74272,1.74272,141900001.0
2005-07-07 20:08:00,1.74279,1.74307,1.74279,1.74304,287799999.0
2005-07-07 20:09:00,1.74282,1.74283,1.74264,1.7428,130300000.0
2005-07-07 20:10:00,1.74278,1.74291,1.74252,1.74264,90199999.0
2005-07-07 20:11:00,1.74276,1.74281,1.7426,1.7426,47100000.0
2005-07-07 20:12:00,1.74253,1.74269,1.74251,1.74253,429200000.0
2005-07-07 20:13:00,1.74248,1.74269,1.74245,1.74246,167899999.0
2005-07-07 20:14:00,1.74249,1.74256,1.74242,1.74242,147100000.0
2005-07-07 20:15:00,1.74242,1.74261,1.74242,1.74252,352600000.0
2005-07-07 20:16:00,1.74245,1.74257,1.74236,1.74253,151549999.0
2005-07-07 20:17:00,1.74249,1.74249,1.74224,1.74244,102999999.0
2005-07-07 20:18:00,1.7425,1.74251,1.7424,1.74242,141100003.0
2005-07-07 20:19:00,1.74242,1.74251,1.74236,1.74239,130600002.0
2005-07-07 20:20:00,1.7423,1.74235,1.74225,1.7423,256900003.0
2005-07-07 20:21:00,1.74234,1.74256,1.74234,1.74248,122999999.0
2005-07-07 20:22:00,1.7425,1.74255,1.7425,1.7425,190299999.0
2005-07-07 20:23:00,1.74253,1.74281,1.74253,1.74273,327900004.0
2005-07-07 20:24:00,1.74276,1.74285,1.74273,1.74285,147600001.0
2005-07-07 20:25:00,1.74284,1.74284,1.74261,1.74281,414500001.0
2005-07-07 20:26:00,1.74282,1.743,1.74282,1.7429,471200005.0
2005-07-07 20:27:00,1.74295,1.74298,1.7429,1.74298,267500002.0
2005-07-07 20:28:00,1.7429,1.74292,1.74278,1.74281,449300000.0
2005-07-07 20:29:00,1.74288,1.74301,1.74288,1.74297,252999997.0
2005-07-07 20:30:00,1.74299,1.74305,1.74291,1.74295,820800001.0
2005-07-07 20:31:00,1.74277,1.74291,1.74262,1.74289,543499996.0
2005-07-07 20:32:00,1.74298,1.74308,1.7429,1.74292,722100004.0
2005-07-07 20:33:00,1.7429,1.74296,1.74282,1.74282,364400002.0
2005-07-07 20:34:00,1.74282,1.74282,1.74271,1.74271,78100001.0
2005-07-07 20:35:00,1.7427,1.74277,1.74265,1.74272,71300000.0
2005-07-07 20:36:00,1.7428,1.74284,1.74274,1.74278,167200003.0
2005-07-07 20:37:00,1.74273,1.74286,1.74265,1.74285,153000000.0
2005-07-07 20:38:00,1.74287,1.74295,1.74274,1.7428,260299998.0
2005-07-07 20:39:00,1.74299,1.74307,1.74279,1.74307,316099997.0
2005-07-07 20:40:00,1.74312,1.74328,1.74312,1.74312,169199999.0
2005-07-07 20:41:00,1.74324,1.74331,1.74316,1.74329,185399995.0
2005-07-07 20:42:00,1.74335,1.74335,1.7433,1.7433,36900001.0
2005-07-07 20:43:00,1.74329,1.74334,1.74323,1.74327,287299999.0
2005-07-07 20:44:00,1.74321,1.74338,1.74321,1.74335,396799997.0
2005-07-07 20:45:00,1.7433,1.74345,1.74325,1.74336,162800000.0
2005-07-07 20:46:00,1.74333,1.7434,1.74326,1.74335,156246992.0
2005-07-07 20:47:00,1.7433,1.74335,1.74325,1.74335,457700003.0
2005-07-07 20:48:00,1.74331,1.74335,1.74321,1.74335,157200000.0
2005-07-07 20:49:00,1.74338,1.74353,1.74337,1.74353,50100000.0
2005-07-07 20:50:00,1.74346,1.7435,1.7433,1.74342,420499998.0
2005-07-07 20:51:00,1.74333,1.74338,1.74317,1.7432,438999997.0
2005-07-07 20:52:00,1.74339,1.7435,1.74332,1.74338,211846993.0
2005-07-07 20:53:00,1.74341,1.74358,1.7434,1.74355,807299996.0
2005-07-07 20:54:00,1.74358,1.74361,1.74349,1.74349,331500003.0
2005-07-07 20:55:00,1.74352,1.74363,1.74351,1.74352,421500005.0
2005-07-07 20:56:00,1.74342,1.74353,1.74342,1.74346,498099997.0
2005-07-07 20:57:00,1.74349,1.74353,1.74338,1.7434,545299999.0
2005-07-07 20:58:00,1.74353,1.74353,1.74334,1.7434,223400002.0
2005-07-07 20:59:00,1.74346,1.74361,1.74338,1.74338,581100001.0
2005-07-07 21:00:00,1.74341,1.74346,1.74329,1.74329,439000001.0
2005-07-07 21:01:00,1.7432,1.74328,1.74315,1.7432,307000004.0
2005-07-07 21:02:00,1.74323,1.74338,1.74323,1.74334,166600002.0
2005-07-07 21:03:00,1.74327,1.74327,1.74309,1.7431,182899999.0
2005-07-07 21:04:00,1.74308,1.74308,1.74288,1.74308,191700001.0
2005-07-07 21:05:00,1.74309,1.74319,1.74302,1.74312,160000000.0
2005-07-07 21:06:00,1.74311,1.74341,1.74311,1.74331,231600001.0
2005-07-07 21:07:00,1.7434,1.7434,1.7433,1.74338,89400000.0
2005-07-07 21:08:00,1.74338,1.74343,1.74338,1.74342,34700000.0
2005-07-07 21:09:00,1.74337,1.74345,1.74335,1.7434,156400001.0
2005-07-07 21:10:00,1.74346,1.74352,1.74339,1.74346,132900000.0
2005-07-07 21:11:00,1.7434,1.74348,1.7434,1.74345,102900001.0
2005-07-07 21:12:00,1.74337,1.74339,1.74315,1.74324,31970000.0
2005-07-07 21:13:00,1.7434,1.74346,1.74334,1.74338,177949998.0
2005-07-07 21:14:00,1.7434,1.74345,1.74335,1.7434,315800001.0
2005-07-07 21:15:00,1.74342,1.74342,1.74327,1.74334,218199998.0
2005-07-07 21:16:00,1.74333,1.74333,1.74322,1.74328,55400001.0
2005-07-07 21:17:00,1.7433,1.74333,1.74323,1.74333,131899999.0
2005-07-07 21:18:00,1.74332,1.74336,1.74322,1.74322,33300000.0
2005-07-07 21:19:00,1.74322,1.74322,1.74307,1.74314,80200001.0
2005-07-07 21:20:00,1.74317,1.74323,1.74311,1.7432,348499995.0
2005-07-07 21:21:00,1.74321,1.74325,1.74316,1.74325,204900001.0
2005-07-07 21:22:00,1.74325,1.74325,1.7432,1.7432,260399998.0
2005-07-07 21:23:00,1.7433,1.7434,1.74328,1.7434,7800000.0
2005-07-07 21:24:00,1.74336,1.7434,1.74299,1.74319,179799999.0
2005-07-07 21:25:00,1.74338,1.74338,1.74329,1.74329,114600002.0
2005-07-07 21:26:00,1.7433,1.7433,1.7433,1.7433,17500000.0
2005-07-07 21:27:00,1.74328,1.74334,1.74299,1.74302,123200001.0
2005-07-07 21:28:00,1.7433,1.74335,1.74325,1.74335,242600000.0
2005-07-07 21:29:00,1.74335,1.74335,1.74335,1.74335,33100000.0
2005-07-07 21:30:00,1.74332,1.74332,1.74328,1.74328,8400000.0
2005-07-07 21:31:00,1.74327,1.74333,1.74327,1.74333,42700000.0
2005-07-07 21:32:00,1.74335,1.74338,1.7432,1.74335,241800004.0
2005-07-07 21:33:00,1.74337,1.74343,1.74332,1.74342,284399997.0
2005-07-07 21:34:00,1.74343,1.74343,1.74325,1.74325,227950000.0
2005-07-07 21:35:00,1.7433,1.7433,1.74325,1.74325,54100000.0
2005-07-07 21:36:00,1.74328,1.74338,1.74328,1.74328,138300000.0
2005-07-07 21:37:00,1.74327,1.74338,1.74327,1.74336,266400000.0
2005-07-07 21:38:00,1.74335,1.74347,1.74335,1.7434,101700001.0
2005-07-07 21:39:00,1.74345,1.74345,1.74328,1.74328,30400000.0
2005-07-07 21:40:00,1.74322,1.74323,1.74317,1.7432,115800000.0
2005-07-07 21:41:00,1.74293,1.74299,1.74281,1.74299,113400000.0
2005-07-07 21:42:00,1.74323,1.74328,1.74322,1.74328,82799998.0
2005-07-07 21:43:00,1.74326,1.74335,1.74326,1.74335,67900001.0
2005-07-07 21:44:00,1.74328,1.74333,1.74328,1.74332,95300000.0
2005-07-07 21:45:00,1.7433,1.7434,1.7433,1.74336,55399999.0
2005-07-07 21:46:00,1.74315,1.74319,1.74293,1.74304,113599998.0
2005-07-07 21:47:00,1.74336,1.74345,1.74331,1.74338,185500002.0
2005-07-07 21:48:00,1.7433,1.74338,1.7433,1.74338,105999999.0
2005-07-07 21:49:00,1.74335,1.74338,1.74335,1.74338,101699999.0
2005-07-07 21:50:00,1.74338,1.74338,1.74335,1.74335,13000000.0
2005-07-07 21:51:00,1.74309,1.74338,1.74301,1.74315,169800000.0
2005-07-07 21:52:00,1.74336,1.74336,1.74323,1.74326,49000000.0
2005-07-07 21:53:00,1.74328,1.74343,1.74328,1.74338,60399999.0
2005-07-07 21:54:00,1.74343,1.74343,1.74325,1.74325,122399998.0
2005-07-07 21:55:00,1.74337,1.74341,1.74329,1.74332,215899999.0
2005-07-07 21:56:00,1.74332,1.74342,1.74332,1.74336,46200000.0
2005-07-07 21:57:00,1.74337,1.74343,1.74332,1.74332,67900000.0
2005-07-07 21:58:00,1.7434,1.7434,1.74337,1.7434,84900000.0
2005-07-07 21:59:00,1.74319,1.74327,1.74305,1.74306,369646990.0
2005-07-07 22:00:00,1.74338,1.74344,1.74333,1.74334,165299998.0
2005-07-07 22:01:00,1.74338,1.74344,1.74336,1.74338,121549997.0
2005-07-07 22:02:00,1.74342,1.74362,1.74333,1.74362,146700000.0
2005-07-07 22:03:00,1.74358,1.74358,1.7435,1.74352,95199999.0
2005-07-07 22:04:00,1.74347,1.74355,1.74347,1.7435,301800000.0
2005-07-07 22:05:00,1.74315,1.74334,1.74315,1.74323,128300002.0
2005-07-07 22:06:00,1.74349,1.74349,1.74341,1.74341,38700000.0
2005-07-07 22:07:00,1.74353,1.74364,1.74352,1.74352,57500001.0
2005-07-07 22:08:00,1.74356,1.74373,1.74356,1.7436,82699999.0
2005-07-07 22:09:00,1.74367,1.74373,1.74367,1.74373,11600000.0
2005-07-07 22:10:00,1.74378,1.74388,1.74376,1.7438,49999999.0
2005-07-07 22:11:00,1.74385,1.74398,1.74385,1.74392,57500000.0
2005-07-07 22:12:00,1.74393,1.74401,1.74391,1.74397,190400001.0
2005-07-07 22:13:00,1.74403,1.74408,1.74401,1.74401,85599998.0
2005-07-07 22:14:00,1.74401,1.74409,1.74401,1.74409,57100000.0
2005-07-07 22:15:00,1.74422,1.74441,1.74413,1.74413,209600002.0
2005-07-07 22:16:00,1.74415,1.74429,1.74414,1.7442,251699999.0
2005-07-07 22:17:00,1.7442,1.74425,1.7441,1.74425,49900000.0
2005-07-07 22:18:00,1.7441,1.74421,1.74408,1.74413,63100000.0
2005-07-07 22:19:00,1.74387,1.74391,1.7438,1.74386,49799999.0
2005-07-07 22:20:00,1.7442,1.74425,1.74417,1.74417,61399999.0
2005-07-07 22:21:00,1.7442,1.7442,1.74412,1.74415,111700001.0
2005-07-07 22:22:00,1.74415,1.74425,1.74415,1.74415,97200000.0
2005-07-07 22:23:00,1.7442,1.74431,1.74418,1.74425,233400000.0
2005-07-07 22:24:00,1.74429,1.74435,1.74423,1.74434,56700000.0
2005-07-07 22:25:00,1.74438,1.74439,1.7443,1.7443,135100002.0
2005-07-07 22:26:00,1.74436,1.74436,1.7442,1.7442,64000001.0
2005-07-07 22:27:00,1.7441,1.74415,1.74403,1.7441,66400000.0
2005-07-07 22:28:00,1.74419,1.74428,1.74419,1.74421,94199998.0
2005-07-07 22:29:00,1.74422,1.74437,1.74407,1.74407,137800000.0
2005-07-07 22:30:00,1.74381,1.74401,1.7437,1.74392,86199999.0
2005-07-07 22:31:00,1.74405,1.74405,1.74403,1.74405,56300000.0
2005-07-07 22:32:00,1.74405,1.7441,1.74405,1.74405,244900000.0
2005-07-07 22:33:00,1.74405,1.7441,1.74405,1.74405,115200002.0
2005-07-07 22:34:00,1.74405,1.7441,1.74397,1.744,218999998.0
2005-07-07 22:35:00,1.74405,1.74415,1.74405,1.74415,31400000.0
2005-07-07 22:36:00,1.74418,1.74422,1.74415,1.74415,43300000.0
2005-07-07 22:37:00,1.74425,1.7443,1.74412,1.74412,109999998.0
2005-07-07 22:38:00,1.74404,1.74408,1.744,1.74401,57599999.0
2005-07-07 22:39:00,1.74402,1.74408,1.74402,1.74408,49900000.0
2005-07-07 22:40:00,1.7441,1.7441,1.74408,1.7441,70199999.0
2005-07-07 22:41:00,1.7441,1.74417,1.7441,1.74417,128400001.0
2005-07-07 22:42:00,1.74413,1.74429,1.74401,1.74429,38900000.0
2005-07-07 22:43:00,1.74423,1.74423,1.74406,1.74415,71400000.0
2005-07-07 22:44:00,1.74417,1.74421,1.74413,1.74416,164300003.0
2005-07-07 22:45:00,1.74413,1.7442,1.74407,1.74407,78800002.0
2005-07-07 22:46:00,1.74405,1.7441,1.74405,1.74405,31300000.0
2005-07-07 22:47:00,1.744,1.74408,1.744,1.74408,97499999.0
2005-07-07 22:48:00,1.74397,1.74402,1.7439,1.7439,42500000.0
2005-07-07 22:49:00,1.74394,1.74401,1.74392,1.74401,82300000.0
2005-07-07 22:50:00,1.74405,1.74415,1.74402,1.7441,63200001.0
2005-07-07 22:51:00,1.74403,1.74405,1.74388,1.74397,43200000.0
2005-07-07 22:52:00,1.74427,1.74427,1.74383,1.7439,119000001.0
2005-07-07 22:53:00,1.74412,1.74412,1.74385,1.7441,45600000.0
2005-07-07 22:54:00,1.74407,1.74407,1.74396,1.74396,47800000.0
2005-07-07 22:55:00,1.74399,1.74415,1.74399,1.74415,53200001.0
2005-07-07 22:56:00,1.74417,1.74417,1.74409,1.74409,85800001.0
2005-07-07 22:57:00,1.74413,1.7442,1.74405,1.74418,68100000.0
2005-07-07 22:58:00,1.74409,1.74425,1.74409,1.74425,64600000.0
2005-07-07 22:59:00,1.74427,1.74427,1.74412,1.74415,110700000.0
2005-07-07 23:00:00,1.74426,1.74426,1.74385,1.74414,66000000.0
2005-07-07 23:01:00,1.74425,1.74429,1.74396,1.7442,53199999.0
2005-07-07 23:02:00,1.74393,1.74435,1.74375,1.74428,78100000.0
2005-07-07 23:03:00,1.74432,1.7445,1.74391,1.74421,24900000.0
2005-07-07 23:04:00,1.74406,1.7443,1.74384,1.74415,47600000.0
2005-07-07 23:05:00,1.74418,1.74433,1.74405,1.74412,53100000.0
2005-07-07 23:06:00,1.74425,1.7443,1.74387,1.74391,87669998.0
2005-07-07 23:07:00,1.74401,1.74445,1.74401,1.74445,33900000.0
2005-07-07 23:08:00,1.74438,1.74442,1.74417,1.7444,82399999.0
2005-07-07 23:09:00,1.74428,1.74428,1.7441,1.74419,100699998.0
2005-07-07 23:10:00,1.74415,1.74428,1.74408,1.74426,32900000.0
2005-07-07 23:11:00,1.74428,1.74458,1.74423,1.74438,80400000.0
2005-07-07 23:12:00,1.74435,1.7446,1.74423,1.74425,31300000.0
2005-07-07 23:13:00,1.74442,1.74444,1.74416,1.74439,72199998.0
2005-07-07 23:14:00,1.74427,1.74449,1.74419,1.74429,106800003.0
2005-07-07 23:15:00,1.74435,1.74435,1.74399,1.74399,17200000.0
2005-07-07 23:16:00,1.74405,1.74422,1.74387,1.74404,87800000.0
2005-07-07 23:17:00,1.74378,1.74398,1.74378,1.74392,60000001.0
2005-07-07 23:18:00,1.7439,1.74396,1.74367,1.7438,41800000.0
2005-07-07 23:19:00,1.74385,1.74386,1.74258,1.74258,64100000.0
2005-07-07 23:20:00,1.74295,1.74364,1.74277,1.74347,86199999.0
2005-07-07 23:21:00,1.74396,1.74396,1.74334,1.74345,43100000.0
2005-07-07 23:22:00,1.74347,1.74367,1.74347,1.74367,43600000.0
2005-07-07 23:23:00,1.74357,1.74372,1.74352,1.74372,70199999.0
2005-07-07 23:24:00,1.74365,1.74365,1.74358,1.74365,42300000.0
2005-07-07 23:25:00,1.74343,1.74354,1.74334,1.74344,68699999.0
2005-07-07 23:26:00,1.74358,1.7436,1.74358,1.7436,2400000.0
2005-07-07 23:27:00,1.74358,1.74362,1.74358,1.74362,11700000.0
2005-07-07 23:28:00,1.74352,1.74352,1.74348,1.74348,13400000.0
2005-07-07 23:29:00,1.74353,1.74353,1.74342,1.74343,208200001.0
2005-07-07 23:30:00,1.74338,1.74338,1.74321,1.74323,38000000.0
2005-07-07 23:31:00,1.74307,1.74323,1.74307,1.74319,66550001.0
2005-07-07 23:32:00,1.74321,1.74335,1.7432,1.74329,82699999.0
2005-07-07 23:33:00,1.7433,1.7433,1.7433,1.7433,12900000.0
2005-07-07 23:34:00,1.74327,1.74334,1.74322,1.74329,30600001.0
2005-07-07 23:35:00,1.74325,1.74337,1.74325,1.74337,5600000.0
2005-07-07 23:36:00,1.7433,1.74342,1.7433,1.74337,79400000.0
2005-07-07 23:37:00,1.74335,1.74335,1.74335,1.74335,14300000.0
2005-07-07 23:38:00,1.74325,1.74335,1.74325,1.74335,45800000.0
2005-07-07 23:39:00,1.74308,1.74308,1.743,1.74305,24200000.0
2005-07-07 23:40:00,1.74335,1.74335,1.7433,1.74335,23900000.0
2005-07-07 23:41:00,1.74328,1.74328,1.74328,1.74328,300000.0
2005-07-07 23:42:00,1.74335,1.74335,1.74335,1.74335,24000000.0
2005-07-07 23:43:00,1.7433,1.74342,1.7433,1.74342,84100000.0
2005-07-07 23:44:00,1.74334,1.74334,1.7432,1.7432,27100000.0
2005-07-07 23:45:00,1.74333,1.74342,1.74318,1.74331,65699999.0
2005-07-07 23:46:00,1.74325,1.74325,1.74325,1.74325,17900000.0
2005-07-07 23:47:00,1.74328,1.74328,1.74326,1.74327,8200000.0
2005-07-07 23:48:00,1.7433,1.74335,1.7433,1.7433,70099999.0
2005-07-07 23:49:00,1.7434,1.74345,1.7434,1.74345,12200000.0
2005-07-07 23:50:00,1.7435,1.74355,1.7435,1.7435,37300000.0
2005-07-07 23:51:00,1.74318,1.74333,1.74317,1.7433,38100000.0
2005-07-07 23:52:00,1.7435,1.7435,1.7435,1.7435,800000.0
2005-07-07 23:53:00,1.74353,1.74353,1.74344,1.7435,50200000.0
2005-07-07 23:54:00,1.74327,1.74333,1.74309,1.74323,62999999.0
2005-07-07 23:55:00,1.74343,1.74343,1.74324,1.74342,136599999.0
2005-07-07 23:56:00,1.74336,1.74339,1.74336,1.74339,32700001.0
2005-07-07 23:57:00,1.74333,1.74337,1.74333,1.74337,5700000.0
2005-07-07 23:58:00,1.74349,1.74358,1.74349,1.74357,23500000.0
2005-07-07 23:59:00,1.74365,1.74365,1.74365,1.74365,42500001.0
2005-07-08 00:00:00,1.74363,1.74365,1.74363,1.74365,13900000.0
2005-07-08 00:01:00,1.74356,1.74356,1.74354,1.74354,22600001.0
2005-07-08 00:02:00,1.7432,1.7432,1.74257,1.7429,44200000.0
2005-07-08 00:03:00,1.74298,1.74298,1.74274,1.7428,30400000.0
2005-07-08 00:04:00,1.74252,1.74252,1.7423,1.7423,43799999.0
2005-07-08 00:05:00,1.74227,1.7425,1.74227,1.7425,43600000.0
2005-07-08 00:06:00,1.7424,1.7424,1.7423,1.7423,2600000.0
2005-07-08 00:07:00,1.74203,1.7421,1.74192,1.74192,33600000.0
2005-07-08 00:08:00,1.7419,1.7419,1.74185,1.74185,20000000.0
2005-07-08 00:09:00,1.74191,1.74199,1.74191,1.74199,63100000.0
2005-07-08 00:10:00,1.74205,1.74205,1.74205,1.74205,13500000.0
2005-07-08 00:11:00,1.7421,1.74218,1.74202,1.74202,61999998.0
2005-07-08 00:12:00,1.74207,1.74207,1.74207,1.74207,5500000.0
2005-07-08 00:13:00,1.74196,1.74219,1.74195,1.74216,44400001.0
2005-07-08 00:14:00,1.74258,1.7427,1.74226,1.74226,45000000.0
2005-07-08 00:15:00,1.74195,1.742,1.74188,1.742,20100000.0
2005-07-08 00:16:00,1.7423,1.74248,1.74223,1.74225,66200002.0
2005-07-08 00:17:00,1.74226,1.74226,1.74202,1.74205,102699999.0
2005-07-08 00:18:00,1.74232,1.74238,1.74232,1.74238,22300000.0
2005-07-08 00:19:00,1.7421,1.74257,1.74206,1.74229,98900000.0
2005-07-08 00:20:00,1.74208,1.74223,1.74206,1.74221,123500000.0
2005-07-08 00:21:00,1.7424,1.7424,1.7424,1.7424,9200000.0
2005-07-08 00:22:00,1.74258,1.7426,1.74215,1.74215,122399999.0
2005-07-08 00:23:00,1.74247,1.74247,1.7424,1.74245,43799999.0
2005-07-08 00:24:00,1.74238,1.74245,1.74238,1.74238,33200000.0
2005-07-08 00:25:00,1.74212,1.74227,1.74201,1.74201,78200001.0
2005-07-08 00:26:00,1.7424,1.74245,1.74238,1.7424,80500002.0
2005-07-08 00:27:00,1.74232,1.74245,1.74232,1.7424,25100000.0
2005-07-08 00:28:00,1.74245,1.74245,1.7423,1.74238,55399999.0
2005-07-08 00:29:00,1.74234,1.74248,1.74234,1.74247,98499999.0
2005-07-08 00:30:00,1.74211,1.7423,1.74205,1.74216,46100000.0
2005-07-08 00:31:00,1.74242,1.74242,1.74225,1.74228,28300000.0
2005-07-08 00:32:00,1.74215,1.74215,1.74197,1.74197,45700000.0
2005-07-08 00:33:00,1.74225,1.74225,1.74225,1.74225,16800000.0
2005-07-08 00:34:00,1.74217,1.74217,1.74186,1.74194,55100000.0
2005-07-08 00:35:00,1.74222,1.74222,1.7422,1.7422,1000000.0
2005-07-08 00:36:00,1.74218,1.74227,1.74218,1.74227,23700000.0
2005-07-08 00:37:00,1.74205,1.74205,1.74185,1.74189,37200000.0
2005-07-08 00:38:00,1.74224,1.74234,1.74224,1.74228,89199997.0
2005-07-08 00:39:00,1.74215,1.7422,1.74201,1.74205,83400001.0
2005-07-08 00:40:00,1.74225,1.74225,1.74225,1.74225,2700000.0
2005-07-08 00:41:00,1.74199,1.74218,1.74199,1.74217,21400000.0
2005-07-08 00:42:00,1.74225,1.74237,1.74223,1.74223,59999999.0
2005-07-08 00:43:00,1.74227,1.74227,1.74217,1.74222,62200000.0
2005-07-08 00:44:00,1.74222,1.74225,1.74218,1.7422,73100002.0
2005-07-08 00:45:00,1.7422,1.74225,1.74218,1.74225,24100001.0
2005-07-08 00:46:00,1.74193,1.74219,1.74193,1.74211,100599999.0
2005-07-08 00:47:00,1.7422,1.74225,1.74217,1.74222,60699999.0
2005-07-08 00:48:00,1.7422,1.74222,1.74215,1.74222,105400000.0
2005-07-08 00:49:00,1.7421,1.7421,1.74185,1.7419,96700000.0
2005-07-08 00:50:00,1.74225,1.74225,1.7422,1.7422,9200000.0
2005-07-08 00:51:00,1.74225,1.74225,1.74225,1.74225,33200000.0
2005-07-08 00:52:00,1.74225,1.74225,1.7422,1.74225,32900000.0
2005-07-08 00:53:00,1.74222,1.74231,1.74216,1.74216,41100000.0
2005-07-08 00:54:00,1.74222,1.7423,1.74222,1.74227,34000001.0
2005-07-08 00:55:00,1.7422,1.74225,1.7422,1.74222,96499999.0
2005-07-08 00:56:00,1.7422,1.7422,1.7422,1.7422,3000000.0
2005-07-08 00:57:00,1.7423,1.74233,1.74226,1.7423,89500000.0
2005-07-08 00:58:00,1.74226,1.74234,1.74222,1.74223,43200000.0
2005-07-08 00:59:00,1.74225,1.74227,1.74212,1.7422,110450001.0
2005-07-08 01:00:00,1.74208,1.74222,1.74199,1.74213,49300001.0
2005-07-08 01:01:00,1.74216,1.74216,1.74213,1.74213,30300000.0
2005-07-08 01:02:00,1.74209,1.74218,1.74207,1.74207,56200002.0
2005-07-08 01:03:00,1.74219,1.74225,1.74215,1.74225,85200001.0
2005-07-08 01:04:00,1.74222,1.74225,1.74218,1.74218,73300000.0
2005-07-08 01:05:00,1.7421,1.74212,1.7419,1.74206,55799999.0
2005-07-08 01:06:00,1.7422,1.74225,1.7422,1.7422,30200000.0
2005-07-08 01:07:00,1.7422,1.74225,1.7422,1.7422,40900000.0
2005-07-08 01:08:00,1.74222,1.74232,1.74222,1.74232,34399999.0
2005-07-08 01:09:00,1.7423,1.74235,1.7423,1.74235,61700000.0
2005-07-08 01:10:00,1.74235,1.74235,1.74228,1.7423,29600000.0
2005-07-08 01:11:00,1.74217,1.74217,1.74195,1.74201,26400000.0
2005-07-08 01:12:00,1.74227,1.74235,1.74227,1.7423,59000000.0
2005-07-08 01:13:00,1.74218,1.74225,1.74215,1.74221,33599999.0
2005-07-08 01:14:00,1.74195,1.74217,1.74195,1.74217,15700000.0
2005-07-08 01:15:00,1.74222,1.74241,1.74222,1.74237,72900001.0
2005-07-08 01:16:00,1.74235,1.74235,1.7423,1.7423,29600000.0
2005-07-08 01:17:00,1.74227,1.74228,1.74218,1.74222,63200001.0
2005-07-08 01:18:00,1.7422,1.74222,1.7421,1.74222,41100000.0
2005-07-08 01:19:00,1.7422,1.74224,1.74212,1.74212,48500000.0
2005-07-08 01:20:00,1.74215,1.74224,1.74211,1.74212,48500000.0
2005-07-08 01:21:00,1.74203,1.7421,1.74201,1.74201,30700000.0
2005-07-08 01:22:00,1.74205,1.74211,1.74194,1.74197,47800000.0
2005-07-08 01:23:00,1.7416,1.7416,1.74145,1.74145,9700000.0
2005-07-08 01:24:00,1.74114,1.74136,1.74114,1.74136,36800000.0
2005-07-08 01:25:00,1.74138,1.74138,1.74115,1.74115,74399999.0
2005-07-08 01:26:00,1.74118,1.7414,1.74118,1.7414,44000000.0
2005-07-08 01:27:00,1.74139,1.74143,1.74123,1.74123,58700001.0
2005-07-08 01:28:00,1.74105,1.74105,1.74095,1.74097,33600001.0
2005-07-08 01:29:00,1.7414,1.7414,1.74123,1.74136,34500000.0
2005-07-08 01:30:00,1.74142,1.74142,1.74128,1.74132,45800001.0
2005-07-08 01:31:00,1.74137,1.7414,1.74117,1.74124,64400000.0
2005-07-08 01:32:00,1.74137,1.74145,1.74137,1.74145,12500000.0
2005-07-08 01:33:00,1.74128,1.74138,1.74114,1.74128,50850000.0
2005-07-08 01:34:00,1.74138,1.74141,1.74121,1.74141,66700000.0
2005-07-08 01:35:00,1.74106,1.74132,1.74101,1.7412,80000001.0
2005-07-08 01:36:00,1.7413,1.74156,1.74124,1.74147,114299998.0
2005-07-08 01:37:00,1.74143,1.74155,1.74133,1.74148,55999999.0
2005-07-08 01:38:00,1.74133,1.74141,1.74127,1.74141,50499999.0
2005-07-08 01:39:00,1.74153,1.74176,1.74147,1.74176,55999999.0
2005-07-08 01:40:00,1.74157,1.74175,1.74144,1.74156,83699998.0
2005-07-08 01:41:00,1.74173,1.74204,1.74173,1.74191,101800000.0
2005-07-08 01:42:00,1.74183,1.74195,1.74172,1.7419,39000000.0
2005-07-08 01:43:00,1.74183,1.74252,1.74182,1.74252,61199999.0
2005-07-08 01:44:00,1.74264,1.74284,1.74203,1.74277,88200000.0
2005-07-08 01:45:00,1.7427,1.7427,1.74201,1.74217,17600000.0
2005-07-08 01:46:00,1.74228,1.74228,1.74222,1.74228,21500000.0
2005-07-08 01:47:00,1.74242,1.74257,1.74236,1.74236,59299999.0
2005-07-08 01:48:00,1.74231,1.74243,1.74231,1.74243,27500000.0
2005-07-08 01:49:00,1.74168,1.74218,1.74156,1.74198,68700000.0
2005-07-08 01:50:00,1.74242,1.74242,1.74228,1.74228,5600000.0
2005-07-08 01:51:00,1.7427,1.7427,1.74207,1.74224,45200000.0
2005-07-08 01:52:00,1.7423,1.74238,1.74229,1.74238,55299999.0
2005-07-08 01:53:00,1.74236,1.74239,1.74236,1.74239,56099998.0
2005-07-08 01:54:00,1.742,1.74225,1.742,1.74218,23000000.0
2005-07-08 01:55:00,1.74232,1.74243,1.74232,1.74238,65799999.0
2005-07-08 01:56:00,1.7423,1.74239,1.74196,1.742,41100000.0
2005-07-08 01:57:00,1.7423,1.7423,1.74227,1.7423,41700000.0
2005-07-08 01:58:00,1.7423,1.74235,1.74205,1.7423,43500000.0
2005-07-08 01:59:00,1.74213,1.74231,1.74205,1.74216,73000002.0
2005-07-08 02:00:00,1.74243,1.74262,1.74243,1.74258,17200000.0
2005-07-08 02:01:00,1.74273,1.74273,1.74258,1.74266,66800001.0
2005-07-08 02:02:00,1.74278,1.74278,1.74254,1.74264,113099999.0
2005-07-08 02:03:00,1.74274,1.74283,1.74273,1.74283,67999998.0
2005-07-08 02:04:00,1.74287,1.74297,1.74273,1.74282,49800000.0
2005-07-08 02:05:00,1.74285,1.74295,1.74285,1.74295,29000000.0
2005-07-08 02:06:00,1.74285,1.74285,1.74262,1.74276,65400001.0
2005-07-08 02:07:00,1.74277,1.74277,1.74256,1.7426,18900000.0
2005-07-08 02:08:00,1.7425,1.7425,1.7425,1.7425,5200000.0
2005-07-08 02:09:00,1.74258,1.74258,1.74248,1.74258,63600000.0
2005-07-08 02:10:00,1.74257,1.74276,1.74247,1.74247,69600000.0
2005-07-08 02:11:00,1.74247,1.74247,1.74216,1.74221,55100001.0
2005-07-08 02:12:00,1.74222,1.74243,1.74197,1.74197,104200000.0
2005-07-08 02:13:00,1.7419,1.74211,1.7419,1.74207,58800000.0
2005-07-08 02:14:00,1.74218,1.74219,1.74212,1.74212,63700000.0
2005-07-08 02:15:00,1.7421,1.7421,1.74184,1.74186,52800000.0
2005-07-08 02:16:00,1.74193,1.74245,1.74187,1.74231,74500000.0
2005-07-08 02:17:00,1.74232,1.74232,1.74222,1.74222,42500001.0
2005-07-08 02:18:00,1.74232,1.74244,1.74227,1.74232,100999999.0
2005-07-08 02:19:00,1.74222,1.74228,1.74202,1.74202,34000000.0
2005-07-08 02:20:00,1.74203,1.74224,1.74202,1.74224,40200000.0
2005-07-08 02:21:00,1.74226,1.74226,1.74197,1.74197,28400000.0
2005-07-08 02:22:00,1.74185,1.74199,1.74184,1.74187,105199999.0
2005-07-08 02:23:00,1.7419,1.74195,1.74187,1.7419,27100000.0
2005-07-08 02:24:00,1.74188,1.74188,1.74174,1.74174,49800000.0
2005-07-08 02:25:00,1.74163,1.74185,1.7415,1.74154,102500000.0
2005-07-08 02:26:00,1.74175,1.74201,1.74167,1.74198,86499999.0
2005-07-08 02:27:00,1.74195,1.74205,1.74195,1.74205,95100000.0
2005-07-08 02:28:00,1.74185,1.74188,1.7417,1.74186,56200000.0
2005-07-08 02:29:00,1.7419,1.7419,1.74174,1.74178,43400000.0
2005-07-08 02:30:00,1.74182,1.74206,1.74181,1.74181,65000001.0
2005-07-08 02:31:00,1.74179,1.74179,1.74151,1.74151,52299999.0
2005-07-08 02:32:00,1.74168,1.74168,1.74154,1.74154,48200000.0
2005-07-08 02:33:00,1.74153,1.74158,1.74141,1.74158,40000000.0
2005-07-08 02:34:00,1.7416,1.74168,1.74135,1.74143,25400000.0
2005-07-08 02:35:00,1.74152,1.74152,1.74128,1.74145,122199997.0
2005-07-08 02:36:00,1.74143,1.74143,1.74132,1.74138,40900000.0
2005-07-08 02:37:00,1.7412,1.74121,1.74117,1.74118,60400001.0
2005-07-08 02:38:00,1.74109,1.7412,1.74109,1.74116,41900000.0
2005-07-08 02:39:00,1.74103,1.74107,1.74093,1.74107,41300000.0
2005-07-08 02:40:00,1.74105,1.74115,1.74105,1.74112,71100000.0
2005-07-08 02:41:00,1.74108,1.74111,1.74105,1.74108,110199997.0
2005-07-08 02:42:00,1.7411,1.74115,1.74107,1.74115,67400000.0
2005-07-08 02:43:00,1.74117,1.74141,1.74117,1.74132,37000000.0
2005-07-08 02:44:00,1.74126,1.74141,1.74126,1.74141,80900000.0
2005-07-08 02:45:00,1.74141,1.74142,1.74134,1.74142,75599999.0
2005-07-08 02:46:00,1.74144,1.74179,1.74144,1.74155,74000001.0
2005-07-08 02:47:00,1.74158,1.74158,1.74158,1.74158,22399999.0
2005-07-08 02:48:00,1.74168,1.74168,1.74168,1.74168,7800000.0
2005-07-08 02:49:00,1.7416,1.74165,1.7416,1.7416,22400000.0
2005-07-08 02:50:00,1.74154,1.74161,1.74154,1.74161,20800000.0
2005-07-08 02:51:00,1.74153,1.74156,1.74147,1.74148,82400001.0
2005-07-08 02:52:00,1.74145,1.74163,1.74144,1.74163,54400000.0
2005-07-08 02:53:00,1.74166,1.7417,1.74152,1.7417,15400000.0
2005-07-08 02:54:00,1.74177,1.74182,1.74176,1.74177,80199999.0
2005-07-08 02:55:00,1.74147,1.74156,1.74147,1.7415,51300001.0
2005-07-08 02:56:00,1.74148,1.74176,1.74148,1.74154,79300001.0
2005-07-08 02:57:00,1.74147,1.74161,1.74147,1.74157,29700000.0
2005-07-08 02:58:00,1.74164,1.74164,1.74159,1.74159,48700001.0
2005-07-08 02:59:00,1.74158,1.74161,1.74148,1.74152,70100001.0
2005-07-08 03:00:00,1.74152,1.74158,1.7415,1.7415,61099998.0
2005-07-08 03:01:00,1.74151,1.74151,1.74131,1.74131,38900000.0
2005-07-08 03:02:00,1.74127,1.74138,1.74125,1.74125,43100000.0
2005-07-08 03:03:00,1.74128,1.74141,1.74128,1.74141,74700002.0
2005-07-08 03:04:00,1.74142,1.74154,1.74142,1.74153,38000000.0
2005-07-08 03:05:00,1.74149,1.74161,1.74149,1.74152,37199999.0
2005-07-08 03:06:00,1.74143,1.74146,1.74128,1.74128,105799999.0
2005-07-08 03:07:00,1.74126,1.74126,1.7412,1.74121,47499998.0
2005-07-08 03:08:00,1.74123,1.7413,1.74119,1.74122,37100000.0
2005-07-08 03:09:00,1.74123,1.74133,1.7412,1.7412,103399999.0
2005-07-08 03:10:00,1.7413,1.74139,1.7413,1.7413,44300000.0
2005-07-08 03:11:00,1.74131,1.74131,1.74124,1.74124,21100000.0
2005-07-08 03:12:00,1.74121,1.7413,1.74121,1.74122,68999999.0
2005-07-08 03:13:00,1.74128,1.74128,1.74114,1.74114,30400000.0
2005-07-08 03:14:00,1.74098,1.74107,1.74094,1.74107,44900000.0
2005-07-08 03:15:00,1.74115,1.74115,1.74102,1.7411,39000000.0
2005-07-08 03:16:00,1.74115,1.74115,1.7411,1.74115,43500000.0
2005-07-08 03:17:00,1.74112,1.7413,1.74112,1.7413,116500000.0
2005-07-08 03:18:00,1.74123,1.74123,1.7411,1.74117,31900000.0
2005-07-08 03:19:00,1.74118,1.74118,1.74108,1.74109,24400000.0
2005-07-08 03:20:00,1.74111,1.74111,1.74104,1.74104,31900001.0
2005-07-08 03:21:00,1.74102,1.7411,1.74086,1.74086,45500000.0
2005-07-08 03:22:00,1.74085,1.74085,1.74074,1.7408,77500000.0
2005-07-08 03:23:00,1.74081,1.74081,1.74076,1.74076,3900000.0
2005-07-08 03:24:00,1.74084,1.74091,1.74084,1.74091,18400000.0
2005-07-08 03:25:00,1.74093,1.741,1.74093,1.74099,81000000.0
2005-07-08 03:26:00,1.74101,1.74111,1.74101,1.74107,84699997.0
2005-07-08 03:27:00,1.74096,1.74096,1.74094,1.74094,10300000.0
2005-07-08 03:28:00,1.74083,1.74085,1.74072,1.74083,15600000.0
2005-07-08 03:29:00,1.74088,1.74123,1.74081,1.74123,45400000.0
2005-07-08 03:30:00,1.74146,1.74149,1.74146,1.74149,17700001.0
2005-07-08 03:31:00,1.74178,1.74191,1.74167,1.74185,77600000.0
2005-07-08 03:32:00,1.7418,1.7418,1.7417,1.7418,94399999.0
2005-07-08 03:33:00,1.74153,1.74153,1.74126,1.74136,118600000.0
2005-07-08 03:34:00,1.7413,1.7413,1.74125,1.74125,4300000.0
2005-07-08 03:35:00,1.74129,1.74138,1.74115,1.74115,136800000.0
2005-07-08 03:36:00,1.74117,1.74123,1.74113,1.74113,33900000.0
2005-07-08 03:37:00,1.74111,1.74111,1.74104,1.74104,11500000.0
2005-07-08 03:38:00,1.74105,1.74117,1.74104,1.74104,81400001.0
2005-07-08 03:39:00,1.74105,1.74105,1.74092,1.74092,59500001.0
2005-07-08 03:40:00,1.74095,1.74095,1.74088,1.74095,35500001.0
2005-07-08 03:41:00,1.74098,1.74102,1.74096,1.74096,17400000.0
2005-07-08 03:42:00,1.74095,1.74105,1.74095,1.741,103900003.0
2005-07-08 03:43:00,1.74089,1.741,1.74089,1.74092,62100000.0
2005-07-08 03:44:00,1.74096,1.74096,1.74074,1.74078,71199999.0
2005-07-08 03:45:00,1.7408,1.74083,1.74065,1.74076,132900002.0
2005-07-08 03:46:00,1.74074,1.7409,1.74068,1.74068,26200000.0
2005-07-08 03:47:00,1.74088,1.74095,1.74083,1.74095,68600000.0
2005-07-08 03:48:00,1.74093,1.7412,1.74092,1.7412,57300000.0
2005-07-08 03:49:00,1.7411,1.74115,1.74105,1.74115,9800000.0
2005-07-08 03:50:00,1.74118,1.7412,1.74118,1.7412,39100001.0
2005-07-08 03:51:00,1.74123,1.74137,1.74118,1.7413,62900000.0
2005-07-08 03:52:00,1.74137,1.74143,1.74134,1.74143,47499998.0
2005-07-08 03:53:00,1.7414,1.74145,1.7414,1.74145,94900000.0
2005-07-08 03:54:00,1.74142,1.74142,1.74126,1.74127,61700000.0
2005-07-08 03:55:00,1.74129,1.74129,1.74108,1.74124,36899999.0
2005-07-08 03:56:00,1.74125,1.74125,1.74115,1.74125,50600000.0
2005-07-08 03:57:00,1.74121,1.74126,1.74121,1.74122,78799999.0
2005-07-08 03:58:00,1.7412,1.74127,1.74115,1.74125,78499999.0
2005-07-08 03:59:00,1.74122,1.74131,1.74122,1.74128,72400001.0
2005-07-08 04:00:00,1.74128,1.74132,1.74128,1.74132,17900000.0
2005-07-08 04:01:00,1.74153,1.74195,1.74153,1.74191,56900001.0
2005-07-08 04:02:00,1.74177,1.74196,1.74162,1.74196,59199999.0
2005-07-08 04:03:00,1.74195,1.74195,1.74179,1.74188,74400000.0
2005-07-08 04:04:00,1.7419,1.74207,1.7419,1.74207,26200000.0
2005-07-08 04:05:00,1.74208,1.74214,1.74204,1.74214,74900000.0
2005-07-08 04:06:00,1.74192,1.74197,1.74169,1.74196,49500000.0
2005-07-08 04:07:00,1.74205,1.7423,1.74205,1.74214,74200000.0
2005-07-08 04:08:00,1.74229,1.74261,1.74228,1.74261,82800001.0
2005-07-08 04:09:00,1.74257,1.74257,1.74235,1.74253,29499999.0
2005-07-08 04:10:00,1.74274,1.74291,1.74274,1.74291,20600000.0
2005-07-08 04:11:00,1.7431,1.7431,1.74268,1.74268,11100000.0
2005-07-08 04:12:00,1.74224,1.74224,1.74154,1.7418,52400000.0
2005-07-08 04:13:00,1.74212,1.74242,1.74212,1.74241,95399999.0
2005-07-08 04:14:00,1.7426,1.74267,1.74232,1.7425,55800000.0
2005-07-08 04:15:00,1.74282,1.74284,1.74278,1.7428,38500000.0
2005-07-08 04:16:00,1.7427,1.74275,1.7427,1.7427,32100000.0
2005-07-08 04:17:00,1.7426,1.74268,1.74235,1.74237,123900001.0
2005-07-08 04:18:00,1.7428,1.7429,1.7428,1.7429,27200000.0
2005-07-08 04:19:00,1.74294,1.74294,1.74286,1.74286,22800000.0
2005-07-08 04:20:00,1.74274,1.74283,1.74272,1.74272,23000000.0
2005-07-08 04:21:00,1.7423,1.7425,1.74225,1.74237,62800002.0
2005-07-08 04:22:00,1.74272,1.74311,1.74272,1.74311,59800000.0
2005-07-08 04:23:00,1.74306,1.74317,1.74299,1.74317,64100000.0
2005-07-08 04:24:00,1.7427,1.74298,1.74262,1.74286,30300000.0
2005-07-08 04:25:00,1.74317,1.74317,1.74313,1.74313,27899999.0
2005-07-08 04:26:00,1.7429,1.7429,1.74219,1.74225,79299999.0
2005-07-08 04:27:00,1.74227,1.74227,1.74151,1.74191,17500000.0
2005-07-08 04:28:00,1.74213,1.74243,1.74213,1.74234,128599999.0
2005-07-08 04:29:00,1.74248,1.74277,1.74241,1.74242,39200000.0
2005-07-08 04:30:00,1.74225,1.74225,1.74219,1.74219,12300000.0
2005-07-08 04:31:00,1.7422,1.74241,1.7422,1.74241,23300000.0
2005-07-08 04:32:00,1.74208,1.74241,1.74174,1.74241,110099999.0
2005-07-08 04:33:00,1.7424,1.7432,1.74221,1.74243,165899996.0
2005-07-08 04:34:00,1.74234,1.74243,1.74232,1.74232,28500000.0
2005-07-08 04:35:00,1.74208,1.74209,1.74197,1.74203,49800000.0
2005-07-08 04:36:00,1.74226,1.74226,1.74197,1.74202,65099998.0
2005-07-08 04:37:00,1.74195,1.74195,1.74185,1.7419,81300000.0
2005-07-08 04:38:00,1.74197,1.74202,1.74161,1.74165,118900004.0
2005-07-08 04:39:00,1.74168,1.74168,1.74149,1.74149,49000000.0
2005-07-08 04:40:00,1.74157,1.74164,1.74153,1.74153,27700000.0
2005-07-08 04:41:00,1.74148,1.74152,1.74142,1.74152,64000000.0
2005-07-08 04:42:00,1.74123,1.74165,1.74117,1.74134,35600000.0
2005-07-08 04:43:00,1.74147,1.74156,1.74147,1.7415,68600001.0
2005-07-08 04:44:00,1.7414,1.74145,1.74135,1.74135,31100000.0
2005-07-08 04:45:00,1.7414,1.7414,1.74135,1.74135,22400000.0
2005-07-08 04:46:00,1.74156,1.74159,1.74156,1.74159,10800000.0
2005-07-08 04:47:00,1.74138,1.74158,1.74138,1.74156,48500000.0
2005-07-08 04:48:00,1.74165,1.74165,1.74165,1.74165,33600000.0
2005-07-08 04:49:00,1.74167,1.74167,1.74118,1.74118,39700000.0
2005-07-08 04:50:00,1.74165,1.74165,1.74155,1.74155,17400000.0
2005-07-08 04:51:00,1.7416,1.74169,1.7416,1.74165,53400001.0
2005-07-08 04:52:00,1.74179,1.74181,1.74179,1.74181,9500000.0
2005-07-08 04:53:00,1.74174,1.74174,1.74174,1.74174,33800000.0
2005-07-08 04:54:00,1.74177,1.74206,1.74177,1.74181,36600000.0
2005-07-08 04:55:00,1.74161,1.74168,1.74159,1.7416,12300000.0
2005-07-08 04:56:00,1.74157,1.74163,1.74157,1.74163,8700000.0
2005-07-08 04:57:00,1.74151,1.74151,1.74129,1.74143,79400000.0
2005-07-08 04:58:00,1.74178,1.74178,1.74165,1.7417,45400000.0
2005-07-08 04:59:00,1.74177,1.7418,1.74171,1.7418,30500001.0
2005-07-08 05:00:00,1.74143,1.74153,1.74118,1.74118,23000000.0
2005-07-08 05:01:00,1.74177,1.74183,1.74164,1.74181,141199996.0
2005-07-08 05:02:00,1.7418,1.74192,1.7418,1.74192,26700000.0
2005-07-08 05:03:00,1.74187,1.7419,1.74187,1.7419,7800000.0
2005-07-08 05:04:00,1.7419,1.7419,1.7419,1.7419,800000.0
2005-07-08 05:05:00,1.74197,1.74202,1.74192,1.74197,67799999.0
2005-07-08 05:06:00,1.74184,1.74187,1.74174,1.74174,16000000.0
2005-07-08 05:07:00,1.7417,1.74172,1.74162,1.7417,8300000.0
2005-07-08 05:08:00,1.74167,1.74168,1.74163,1.74168,79999999.0
2005-07-08 05:09:00,1.74168,1.74173,1.74165,1.74168,73200000.0
2005-07-08 05:10:00,1.74178,1.74183,1.74173,1.74173,34700000.0
2005-07-08 05:11:00,1.74173,1.74178,1.74173,1.74178,43599999.0
2005-07-08 05:12:00,1.7418,1.742,1.74177,1.74177,84700000.0
2005-07-08 05:13:00,1.7417,1.74175,1.7417,1.7417,29700000.0
2005-07-08 05:14:00,1.74167,1.7419,1.74167,1.74174,107800001.0
2005-07-08 05:15:00,1.74179,1.74198,1.74179,1.74198,54699999.0
2005-07-08 05:16:00,1.742,1.7421,1.74199,1.74208,61699999.0
2005-07-08 05:17:00,1.74207,1.74207,1.74188,1.74199,69200000.0
2005-07-08 05:18:00,1.74203,1.74204,1.74195,1.74204,74899999.0
2005-07-08 05:19:00,1.74185,1.74194,1.74164,1.74176,61699999.0
2005-07-08 05:20:00,1.7421,1.7422,1.7419,1.74205,109800000.0
2005-07-08 05:21:00,1.74202,1.74202,1.74187,1.74197,18600000.0
2005-07-08 05:22:00,1.74198,1.74198,1.74177,1.74177,60999999.0
2005-07-08 05:23:00,1.74187,1.74192,1.74174,1.74174,36900000.0
2005-07-08 05:24:00,1.74175,1.74188,1.74175,1.74188,31200001.0
2005-07-08 05:25:00,1.7419,1.74191,1.74188,1.74188,43000000.0
2005-07-08 05:26:00,1.7418,1.74191,1.7418,1.7419,86700001.0
2005-07-08 05:27:00,1.74195,1.74195,1.74195,1.74195,5200000.0
2005-07-08 05:28:00,1.74199,1.74202,1.74196,1.74197,63800000.0
2005-07-08 05:29:00,1.74198,1.74198,1.7419,1.74192,37300000.0
2005-07-08 05:30:00,1.7419,1.74195,1.7419,1.74195,40100001.0
2005-07-08 05:31:00,1.7419,1.7419,1.74185,1.74185,8000000.0
2005-07-08 05:32:00,1.74171,1.74171,1.74155,1.74161,75100000.0
2005-07-08 05:33:00,1.74194,1.74199,1.7419,1.74199,34800000.0
2005-07-08 05:34:00,1.74201,1.74203,1.74167,1.74203,99799997.0
2005-07-08 05:35:00,1.74196,1.74199,1.74196,1.74199,15400000.0
2005-07-08 05:36:00,1.7418,1.74185,1.7418,1.74185,42500000.0
2005-07-08 05:37:00,1.74177,1.7418,1.74175,1.74175,58299999.0
2005-07-08 05:38:00,1.74187,1.74187,1.74182,1.74182,20150000.0
2005-07-08 05:39:00,1.7418,1.7418,1.74177,1.74177,20800000.0
2005-07-08 05:40:00,1.74185,1.74185,1.7417,1.7418,40300000.0
2005-07-08 05:41:00,1.7418,1.74185,1.74175,1.74175,52200000.0
2005-07-08 05:42:00,1.74182,1.74187,1.74182,1.74187,5900000.0
2005-07-08 05:43:00,1.74182,1.74185,1.7418,1.74182,52400001.0
2005-07-08 05:44:00,1.74183,1.74183,1.74174,1.74176,47500001.0
2005-07-08 05:45:00,1.74182,1.74182,1.74182,1.74182,6900000.0
2005-07-08 05:46:00,1.74159,1.74169,1.74139,1.74161,105999999.0
2005-07-08 05:47:00,1.7419,1.74195,1.7419,1.74195,27100000.0
2005-07-08 05:48:00,1.74195,1.74195,1.7419,1.74195,62799999.0
2005-07-08 05:49:00,1.74182,1.7419,1.74182,1.7419,19100000.0
2005-07-08 05:50:00,1.74197,1.74197,1.74197,1.74197,28700001.0
2005-07-08 05:51:00,1.74188,1.74188,1.74166,1.74174,63100000.0
2005-07-08 05:52:00,1.7417,1.74175,1.7417,1.74175,40599999.0
2005-07-08 05:53:00,1.74175,1.74187,1.74162,1.74166,42700000.0
2005-07-08 05:54:00,1.74155,1.74179,1.7414,1.74175,74800000.0
2005-07-08 05:55:00,1.74164,1.74175,1.74163,1.74163,49500001.0
2005-07-08 05:56:00,1.7414,1.74158,1.74135,1.74135,86699999.0
2005-07-08 05:57:00,1.74172,1.74178,1.74167,1.74175,33600000.0
2005-07-08 05:58:00,1.74175,1.74175,1.74165,1.7417,58999999.0
2005-07-08 05:59:00,1.74133,1.74175,1.74127,1.7417,102399997.0
2005-07-08 06:00:00,1.74175,1.74175,1.74165,1.74167,54299999.0
2005-07-08 06:01:00,1.74178,1.74178,1.74173,1.74177,81300003.0
2005-07-08 06:02:00,1.74177,1.74177,1.74169,1.74173,40300000.0
2005-07-08 06:03:00,1.7418,1.74184,1.74173,1.74184,93400001.0
2005-07-08 06:04:00,1.74182,1.74193,1.74182,1.74189,9700000.0
2005-07-08 06:05:00,1.7419,1.74195,1.74187,1.7419,23100000.0
2005-07-08 06:06:00,1.74185,1.74195,1.74185,1.7419,85299999.0
2005-07-08 06:07:00,1.74189,1.74193,1.74179,1.7418,56700000.0
2005-07-08 06:08:00,1.74184,1.74191,1.74184,1.74191,5800000.0
2005-07-08 06:09:00,1.74188,1.7419,1.74183,1.74187,70146994.0
2005-07-08 06:10:00,1.74182,1.74186,1.74147,1.74173,116350001.0
2005-07-08 06:11:00,1.74195,1.74195,1.7419,1.7419,52400000.0
2005-07-08 06:12:00,1.74195,1.74195,1.74187,1.7419,71500001.0
2005-07-08 06:13:00,1.74188,1.74192,1.74183,1.74187,54000001.0
2005-07-08 06:14:00,1.74188,1.74188,1.74188,1.74188,4800000.0
2005-07-08 06:15:00,1.74193,1.74193,1.74177,1.74187,36900000.0
2005-07-08 06:16:00,1.74189,1.74194,1.74185,1.74185,74900001.0
2005-07-08 06:17:00,1.74157,1.74183,1.74157,1.74172,83899999.0
2005-07-08 06:18:00,1.7419,1.74195,1.7419,1.74195,31300000.0
2005-07-08 06:19:00,1.74158,1.74183,1.74158,1.74174,38800000.0
2005-07-08 06:20:00,1.74187,1.74192,1.74187,1.74192,32699999.0
2005-07-08 06:21:00,1.74192,1.74206,1.74192,1.74192,44300000.0
2005-07-08 06:22:00,1.74187,1.74191,1.74186,1.74187,98600002.0
2005-07-08 06:23:00,1.74191,1.74191,1.74183,1.74183,41200000.0
2005-07-08 06:24:00,1.74185,1.74185,1.74178,1.74182,94000001.0
2005-07-08 06:25:00,1.74188,1.74188,1.74175,1.74178,15900000.0
2005-07-08 06:26:00,1.7418,1.7418,1.74152,1.74165,79199999.0
2005-07-08 06:27:00,1.7416,1.74175,1.7416,1.74175,24200000.0
2005-07-08 06:28:00,1.7417,1.74178,1.7417,1.7417,33599999.0
2005-07-08 06:29:00,1.74177,1.74177,1.74177,1.74177,29900000.0
2005-07-08 06:30:00,1.74158,1.74158,1.74124,1.74134,25800000.0
2005-07-08 06:31:00,1.74168,1.7418,1.74168,1.74175,64700001.0
2005-07-08 06:32:00,1.74157,1.74162,1.74131,1.74153,114199998.0
2005-07-08 06:33:00,1.74163,1.74178,1.74163,1.74169,47499998.0
2005-07-08 06:34:00,1.74165,1.74175,1.74165,1.74172,47100000.0
2005-07-08 06:35:00,1.74174,1.74174,1.74171,1.74171,43399998.0
2005-07-08 06:36:00,1.74183,1.74192,1.74182,1.74182,39200000.0
2005-07-08 06:37:00,1.74148,1.74169,1.74148,1.74161,97400000.0
2005-07-08 06:38:00,1.74189,1.74191,1.74189,1.74191,6100000.0
2005-07-08 06:39:00,1.7419,1.74195,1.7419,1.74195,37100000.0
2005-07-08 06:40:00,1.74195,1.74195,1.74192,1.74192,33900000.0
2005-07-08 06:41:00,1.74193,1.74193,1.74185,1.74187,114000000.0
2005-07-08 06:42:00,1.74185,1.74185,1.74185,1.74185,18299999.0
2005-07-08 06:43:00,1.74187,1.74188,1.74168,1.74168,68500001.0
2005-07-08 06:44:00,1.74167,1.7417,1.74154,1.74154,39700000.0
2005-07-08 06:45:00,1.7415,1.74155,1.7414,1.74148,22100000.0
2005-07-08 06:46:00,1.74153,1.74157,1.7414,1.74157,56700001.0
2005-07-08 06:47:00,1.74162,1.74177,1.74162,1.74172,57500001.0
2005-07-08 06:48:00,1.74185,1.74185,1.74175,1.74185,30700000.0
2005-07-08 06:49:00,1.74176,1.74186,1.74162,1.74162,51400000.0
2005-07-08 06:50:00,1.74155,1.7417,1.74155,1.7417,46300000.0
2005-07-08 06:51:00,1.74167,1.74173,1.74151,1.74154,43500000.0
2005-07-08 06:52:00,1.74154,1.74162,1.74133,1.74133,17900000.0
2005-07-08 06:53:00,1.74162,1.74172,1.74153,1.74156,69000000.0
2005-07-08 06:54:00,1.7416,1.74168,1.74146,1.74168,105899999.0
2005-07-08 06:55:00,1.74168,1.7417,1.74157,1.74167,96099999.0
2005-07-08 06:56:00,1.7417,1.74179,1.7417,1.74177,65900000.0
2005-07-08 06:57:00,1.74179,1.74179,1.74176,1.74176,27699999.0
2005-07-08 06:58:00,1.74185,1.74185,1.74185,1.74185,11100000.0
2005-07-08 06:59:00,1.74176,1.74176,1.74161,1.74161,35000000.0
2005-07-08 07:00:00,1.74172,1.74172,1.74163,1.74166,13900000.0
2005-07-08 07:01:00,1.74167,1.74173,1.74154,1.74157,77600001.0
2005-07-08 07:02:00,1.74155,1.74171,1.74152,1.74171,68000001.0
2005-07-08 07:03:00,1.7416,1.74172,1.7416,1.7416,33700000.0
2005-07-08 07:04:00,1.74169,1.74169,1.74166,1.74166,22700001.0
2005-07-08 07:05:00,1.74167,1.74175,1.74167,1.7417,18500000.0
2005-07-08 07:06:00,1.74169,1.74169,1.74162,1.74162,10000000.0
2005-07-08 07:07:00,1.74165,1.74165,1.74151,1.74151,31200001.0
2005-07-08 07:08:00,1.74153,1.74153,1.74144,1.74153,31100000.0
2005-07-08 07:09:00,1.74153,1.74159,1.74147,1.74159,32600001.0
2005-07-08 07:10:00,1.74163,1.74163,1.74155,1.74162,71000000.0
2005-07-08 07:11:00,1.74153,1.74153,1.74152,1.74152,12700000.0
2005-07-08 07:12:00,1.74157,1.74157,1.74156,1.74156,6000000.0
2005-07-08 07:13:00,1.7416,1.74161,1.74149,1.7415,52300000.0
2005-07-08 07:14:00,1.74145,1.74155,1.74145,1.7415,132100002.0
2005-07-08 07:15:00,1.74155,1.74155,1.7414,1.74155,101400005.0
2005-07-08 07:16:00,1.74155,1.74155,1.7415,1.74152,45400001.0
2005-07-08 07:17:00,1.7413,1.74141,1.74117,1.74141,38200000.0
2005-07-08 07:18:00,1.7415,1.7415,1.7415,1.7415,14200000.0
2005-07-08 07:19:00,1.7415,1.74155,1.74147,1.74147,56100000.0
2005-07-08 07:20:00,1.74113,1.74147,1.74113,1.74138,50400000.0
2005-07-08 07:21:00,1.7415,1.74158,1.7415,1.74155,49700000.0
2005-07-08 07:22:00,1.74148,1.74155,1.74148,1.74155,80300003.0
2005-07-08 07:23:00,1.74155,1.74155,1.7415,1.7415,3500000.0
2005-07-08 07:24:00,1.74119,1.74137,1.74112,1.7413,152000003.0
2005-07-08 07:25:00,1.74153,1.74167,1.7415,1.74153,55000001.0
2005-07-08 07:26:00,1.7415,1.74155,1.7415,1.74155,50199999.0
2005-07-08 07:27:00,1.74148,1.74159,1.74148,1.74154,50600000.0
2005-07-08 07:28:00,1.74156,1.74165,1.74151,1.74165,25700000.0
2005-07-08 07:29:00,1.74175,1.74175,1.74175,1.74175,14200000.0
2005-07-08 07:30:00,1.74182,1.74183,1.74182,1.74183,7900000.0
2005-07-08 07:31:00,1.74177,1.74177,1.74171,1.74171,58000001.0
2005-07-08 07:32:00,1.74172,1.74179,1.74146,1.74146,69500000.0
2005-07-08 07:33:00,1.7415,1.74155,1.74104,1.74104,68600000.0
2005-07-08 07:34:00,1.74103,1.74127,1.74103,1.74125,48700000.0
2005-07-08 07:35:00,1.74134,1.74144,1.74123,1.74144,57400000.0
2005-07-08 07:36:00,1.74105,1.74143,1.74105,1.74133,96300000.0
2005-07-08 07:37:00,1.74148,1.74148,1.74142,1.74142,25800000.0
2005-07-08 07:38:00,1.74151,1.74165,1.74151,1.74165,22700000.0
2005-07-08 07:39:00,1.7416,1.7416,1.74154,1.74159,31400000.0
2005-07-08 07:40:00,1.74159,1.7416,1.74146,1.74152,47800000.0
2005-07-08 07:41:00,1.74159,1.74159,1.74156,1.74156,3500000.0
2005-07-08 07:42:00,1.74157,1.74161,1.74148,1.74148,39200000.0
2005-07-08 07:43:00,1.74166,1.74166,1.74151,1.74157,111700001.0
2005-07-08 07:44:00,1.7414,1.74143,1.74113,1.74136,64300001.0
2005-07-08 07:45:00,1.74163,1.74163,1.74158,1.74158,28000000.0
2005-07-08 07:46:00,1.74156,1.74167,1.74156,1.74167,47400000.0
2005-07-08 07:47:00,1.74174,1.74188,1.74174,1.74182,64999999.0
2005-07-08 07:48:00,1.74184,1.74184,1.74174,1.74174,13900000.0
2005-07-08 07:49:00,1.74167,1.74173,1.74167,1.74173,69000001.0
2005-07-08 07:50:00,1.74168,1.74172,1.74166,1.74169,71100001.0
2005-07-08 07:51:00,1.7417,1.74175,1.7417,1.7417,38500001.0
2005-07-08 07:52:00,1.74168,1.74175,1.74166,1.74175,99599998.0
2005-07-08 07:53:00,1.74166,1.74173,1.74164,1.74166,23100000.0
2005-07-08 07:54:00,1.74173,1.74179,1.74166,1.7417,81100000.0
2005-07-08 07:55:00,1.74168,1.74194,1.74163,1.74187,67100000.0
2005-07-08 07:56:00,1.74173,1.7419,1.74172,1.7419,53800000.0
2005-07-08 07:57:00,1.74183,1.74183,1.74177,1.74177,6100000.0
2005-07-08 07:58:00,1.74167,1.74182,1.74167,1.74182,37000000.0
2005-07-08 07:59:00,1.74174,1.74174,1.74163,1.74173,37500000.0
2005-07-08 08:00:00,1.74173,1.74173,1.74158,1.74168,100700000.0
2005-07-08 08:01:00,1.74175,1.74177,1.74149,1.74149,136199999.0
2005-07-08 08:02:00,1.74152,1.74159,1.74149,1.74149,60300000.0
2005-07-08 08:03:00,1.74153,1.74164,1.74151,1.74151,36100000.0
2005-07-08 08:04:00,1.74147,1.74148,1.7413,1.7413,39400000.0
2005-07-08 08:05:00,1.74127,1.74132,1.74113,1.74127,45700000.0
2005-07-08 08:06:00,1.74123,1.74123,1.74105,1.74116,53200000.0
2005-07-08 08:07:00,1.74107,1.74112,1.74102,1.74107,47100001.0
2005-07-08 08:08:00,1.74102,1.74107,1.74097,1.74103,45900000.0
2005-07-08 08:09:00,1.74099,1.74112,1.74097,1.74112,31900000.0
2005-07-08 08:10:00,1.74108,1.74129,1.74093,1.74129,96700002.0
2005-07-08 08:11:00,1.7413,1.7413,1.74115,1.74125,54599999.0
2005-07-08 08:12:00,1.74128,1.74128,1.74095,1.74095,133600002.0
2005-07-08 08:13:00,1.741,1.74122,1.741,1.74111,51200000.0
2005-07-08 08:14:00,1.74101,1.74101,1.74076,1.74076,47900001.0
2005-07-08 08:15:00,1.74072,1.74072,1.74044,1.7405,27270000.0
2005-07-08 08:16:00,1.74047,1.74063,1.74047,1.74063,10400000.0
2005-07-08 08:17:00,1.74077,1.74077,1.74061,1.74061,60600000.0
2005-07-08 08:18:00,1.74066,1.74079,1.74066,1.74073,92600002.0
2005-07-08 08:19:00,1.74085,1.74097,1.74076,1.74093,83999997.0
2005-07-08 08:20:00,1.74093,1.74105,1.74086,1.74105,64700000.0
2005-07-08 08:21:00,1.74104,1.74142,1.74104,1.74141,79200001.0
2005-07-08 08:22:00,1.74148,1.74148,1.74123,1.74142,41300000.0
2005-07-08 08:23:00,1.74145,1.74145,1.74145,1.74145,10000000.0
2005-07-08 08:24:00,1.74143,1.74161,1.74137,1.74156,109900002.0
2005-07-08 08:25:00,1.74161,1.74167,1.74081,1.74085,71599998.0
2005-07-08 08:26:00,1.74087,1.741,1.74087,1.74091,83500002.0
2005-07-08 08:27:00,1.74084,1.74084,1.74065,1.74065,20000000.0
2005-07-08 08:28:00,1.74041,1.74059,1.74038,1.74057,90099999.0
2005-07-08 08:29:00,1.74081,1.7411,1.74081,1.7411,49700000.0
2005-07-08 08:30:00,1.74106,1.74106,1.74099,1.741,50800000.0
2005-07-08 08:31:00,1.74108,1.74123,1.74108,1.74123,66300000.0
2005-07-08 08:32:00,1.74122,1.74127,1.74116,1.7412,35800000.0
2005-07-08 08:33:00,1.74124,1.7415,1.74124,1.7415,39100000.0
2005-07-08 08:34:00,1.74164,1.74167,1.74147,1.74158,75499999.0
2005-07-08 08:35:00,1.74158,1.74158,1.74137,1.7414,28500000.0
2005-07-08 08:36:00,1.74148,1.7416,1.74148,1.7416,13200000.0
2005-07-08 08:37:00,1.7415,1.74154,1.74135,1.74135,77300001.0
2005-07-08 08:38:00,1.74139,1.74139,1.74136,1.74136,26300001.0
2005-07-08 08:39:00,1.7415,1.7416,1.7415,1.74159,55200001.0
2005-07-08 08:40:00,1.74152,1.74164,1.74143,1.7415,112500001.0
2005-07-08 08:41:00,1.74153,1.74153,1.74138,1.7414,64700000.0
2005-07-08 08:42:00,1.74147,1.74152,1.74138,1.74147,72000001.0
2005-07-08 08:43:00,1.74147,1.74157,1.74133,1.74133,42700000.0
2005-07-08 08:44:00,1.7413,1.7413,1.74109,1.74109,113300004.0
2005-07-08 08:45:00,1.74088,1.74132,1.74088,1.74131,55599998.0
2005-07-08 08:46:00,1.74099,1.74104,1.74096,1.74098,98400001.0
2005-07-08 08:47:00,1.74087,1.74087,1.74025,1.74025,86300001.0
2005-07-08 08:48:00,1.7404,1.74068,1.7404,1.74055,74700000.0
2005-07-08 08:49:00,1.74058,1.74058,1.74038,1.74041,49700000.0
2005-07-08 08:50:00,1.74045,1.74101,1.74045,1.74088,77400000.0
2005-07-08 08:51:00,1.74085,1.74097,1.7408,1.7409,77499999.0
2005-07-08 08:52:00,1.74088,1.74092,1.74088,1.74088,34100000.0
2005-07-08 08:53:00,1.74069,1.74069,1.74055,1.74063,72100000.0
2005-07-08 08:54:00,1.74057,1.74057,1.74044,1.74044,24600000.0
2005-07-08 08:55:00,1.74044,1.74052,1.74044,1.74047,41599999.0
2005-07-08 08:56:00,1.7405,1.74054,1.74046,1.74046,35300000.0
2005-07-08 08:57:00,1.74043,1.74047,1.74039,1.74046,64899998.0
2005-07-08 08:58:00,1.74042,1.74042,1.74022,1.74029,60700000.0
2005-07-08 08:59:00,1.74037,1.74052,1.74034,1.74046,78000001.0
2005-07-08 09:00:00,1.74052,1.74055,1.74037,1.74037,37100000.0
2005-07-08 09:01:00,1.74035,1.7404,1.74026,1.7404,28746994.0
2005-07-08 09:02:00,1.74042,1.74061,1.74036,1.74038,62000000.0
2005-07-08 09:03:00,1.74038,1.74043,1.74027,1.74043,35500000.0
2005-07-08 09:04:00,1.74038,1.7404,1.74027,1.74027,134200002.0
2005-07-08 09:05:00,1.74034,1.74056,1.74034,1.74056,87800001.0
2005-07-08 09:06:00,1.7406,1.74068,1.74052,1.74063,130700002.0
2005-07-08 09:07:00,1.74041,1.74041,1.73928,1.73928,104599999.0
2005-07-08 09:08:00,1.73957,1.74022,1.73957,1.73979,110100002.0
2005-07-08 09:09:00,1.73945,1.73945,1.73872,1.73881,27400000.0
2005-07-08 09:10:00,1.73867,1.73867,1.73843,1.73853,31600000.0
2005-07-08 09:11:00,1.73853,1.73856,1.73807,1.73819,116299998.0
2005-07-08 09:12:00,1.73817,1.7382,1.73756,1.73756,74400002.0
2005-07-08 09:13:00,1.73693,1.73693,1.7364,1.73651,40999999.0
2005-07-08 09:14:00,1.7367,1.73745,1.7367,1.73745,88200000.0
2005-07-08 09:15:00,1.73746,1.73746,1.73719,1.73737,84799999.0
2005-07-08 09:16:00,1.7374,1.73755,1.7374,1.73753,22800000.0
2005-07-08 09:17:00,1.73753,1.73768,1.73753,1.7376,123700001.0
2005-07-08 09:18:00,1.73767,1.73782,1.73755,1.73778,91299999.0
2005-07-08 09:19:00,1.73761,1.73761,1.73675,1.73675,29700000.0
2005-07-08 09:20:00,1.73653,1.73656,1.73644,1.73656,61900000.0
2005-07-08 09:21:00,1.73682,1.73723,1.73682,1.73684,68000001.0
2005-07-08 09:22:00,1.73658,1.73698,1.73656,1.73698,87000001.0
2005-07-08 09:23:00,1.73733,1.73797,1.73725,1.73797,114100000.0
2005-07-08 09:24:00,1.73813,1.73859,1.73812,1.73848,66300000.0
2005-07-08 09:25:00,1.73834,1.73834,1.73765,1.73765,37100000.0
2005-07-08 09:26:00,1.73725,1.73725,1.73707,1.73707,3900000.0
2005-07-08 09:27:00,1.73662,1.73669,1.73645,1.73645,51799999.0
2005-07-08 09:28:00,1.73643,1.73698,1.73643,1.73696,87599998.0
2005-07-08 09:29:00,1.73718,1.73738,1.73711,1.73723,76500000.0
2005-07-08 09:30:00,1.73701,1.73701,1.73678,1.73687,53599999.0
2005-07-08 09:31:00,1.73691,1.73723,1.73691,1.73715,106400001.0
2005-07-08 09:32:00,1.73711,1.73731,1.73711,1.73731,43400000.0
2005-07-08 09:33:00,1.73733,1.73733,1.73714,1.73727,33400000.0
2005-07-08 09:34:00,1.73722,1.73722,1.73714,1.73717,25400000.0
2005-07-08 09:35:00,1.73712,1.73718,1.73692,1.73694,75100001.0
2005-07-08 09:36:00,1.73671,1.73677,1.73641,1.73641,85400000.0
2005-07-08 09:37:00,1.73635,1.73648,1.73635,1.73638,47600001.0
2005-07-08 09:38:00,1.73647,1.73647,1.7363,1.7363,35100000.0
2005-07-08 09:39:00,1.73617,1.73675,1.73617,1.7367,71300000.0
2005-07-08 09:40:00,1.73665,1.73687,1.73658,1.73658,60900001.0
2005-07-08 09:41:00,1.73633,1.73688,1.73633,1.73688,41000000.0
2005-07-08 09:42:00,1.73725,1.73742,1.73725,1.73734,38400001.0
2005-07-08 09:43:00,1.73727,1.73735,1.7372,1.73725,40500000.0
2005-07-08 09:44:00,1.7375,1.73755,1.73725,1.73732,71399999.0
2005-07-08 09:45:00,1.7373,1.73735,1.73717,1.73735,30200000.0
2005-07-08 09:46:00,1.73748,1.73748,1.73735,1.73745,76900001.0
2005-07-08 09:47:00,1.73744,1.73753,1.73741,1.73742,32100000.0
2005-07-08 09:48:00,1.73751,1.73801,1.73751,1.73801,40000000.0
2005-07-08 09:49:00,1.738,1.738,1.73773,1.73793,37700000.0
2005-07-08 09:50:00,1.73782,1.73786,1.73771,1.73776,52499999.0
2005-07-08 09:51:00,1.73767,1.73767,1.73745,1.73757,59199999.0
2005-07-08 09:52:00,1.73749,1.73759,1.73742,1.73752,90799997.0
2005-07-08 09:53:00,1.73752,1.73754,1.73743,1.73749,115000000.0
2005-07-08 09:54:00,1.73743,1.73756,1.73741,1.73755,27800000.0
2005-07-08 09:55:00,1.73759,1.7378,1.73752,1.73775,99499999.0
2005-07-08 09:56:00,1.73768,1.73768,1.7375,1.7376,23600000.0
2005-07-08 09:57:00,1.73765,1.73768,1.73757,1.73765,62000000.0
2005-07-08 09:58:00,1.73767,1.73767,1.73753,1.73753,33900001.0
2005-07-08 09:59:00,1.7375,1.73768,1.7375,1.73763,41000000.0
2005-07-08 10:00:00,1.73767,1.73787,1.73767,1.73774,7800000.0
2005-07-08 10:01:00,1.73781,1.73796,1.73772,1.73772,104000001.0
2005-07-08 10:02:00,1.7376,1.73773,1.73759,1.73768,108599999.0
2005-07-08 10:03:00,1.73773,1.73803,1.73765,1.73803,70400002.0
2005-07-08 10:04:00,1.73808,1.73812,1.73801,1.73809,79649999.0
2005-07-08 10:05:00,1.73803,1.73803,1.73786,1.73793,46400000.0
2005-07-08 10:06:00,1.73797,1.73805,1.73783,1.73783,63899998.0
2005-07-08 10:07:00,1.73793,1.73802,1.73793,1.73797,70599999.0
2005-07-08 10:08:00,1.73784,1.73784,1.7376,1.73763,41600000.0
2005-07-08 10:09:00,1.73756,1.73756,1.73738,1.7374,68000001.0
2005-07-08 10:10:00,1.73735,1.73735,1.73704,1.73719,70200001.0
2005-07-08 10:11:00,1.73716,1.73716,1.73714,1.73714,10100000.0
2005-07-08 10:12:00,1.73724,1.7373,1.73698,1.73704,93100001.0
2005-07-08 10:13:00,1.73707,1.73745,1.73707,1.7374,66499999.0
2005-07-08 10:14:00,1.73744,1.7376,1.73741,1.73751,34899999.0
2005-07-08 10:15:00,1.73757,1.73757,1.73743,1.73755,75699999.0
2005-07-08 10:16:00,1.73753,1.73753,1.73743,1.73747,75300002.0
2005-07-08 10:17:00,1.7376,1.73787,1.7376,1.73776,23100000.0
2005-07-08 10:18:00,1.73776,1.73776,1.73752,1.73757,48900001.0
2005-07-08 10:19:00,1.73747,1.73751,1.73745,1.73748,92500003.0
2005-07-08 10:20:00,1.73745,1.73763,1.73745,1.73752,107399999.0
2005-07-08 10:21:00,1.73751,1.73756,1.73747,1.7375,79000000.0
2005-07-08 10:22:00,1.73755,1.73755,1.7375,1.7375,32100000.0
2005-07-08 10:23:00,1.7375,1.73763,1.73747,1.7375,72300001.0
2005-07-08 10:24:00,1.73745,1.73745,1.73734,1.73734,44499999.0
2005-07-08 10:25:00,1.73729,1.73751,1.73729,1.73751,53500000.0
2005-07-08 10:26:00,1.73758,1.73761,1.73748,1.73748,95499999.0
2005-07-08 10:27:00,1.73722,1.73722,1.73675,1.73692,20300000.0
2005-07-08 10:28:00,1.73683,1.73697,1.7367,1.73697,10200000.0
2005-07-08 10:29:00,1.73715,1.73723,1.73703,1.7372,132499999.0
2005-07-08 10:30:00,1.73743,1.73777,1.73743,1.73777,73300000.0
2005-07-08 10:31:00,1.7377,1.73782,1.7377,1.73782,119999997.0
2005-07-08 10:32:00,1.73773,1.73792,1.73766,1.73788,89800000.0
2005-07-08 10:33:00,1.73793,1.73805,1.73789,1.73803,95200000.0
2005-07-08 10:34:00,1.73796,1.73796,1.73762,1.73762,25200000.0
2005-07-08 10:35:00,1.73757,1.73773,1.73757,1.73773,47000000.0
2005-07-08 10:36:00,1.73781,1.73789,1.73781,1.73789,4300000.0
2005-07-08 10:37:00,1.73795,1.73811,1.73788,1.73797,85599998.0
2005-07-08 10:38:00,1.7379,1.7379,1.73765,1.73777,112500004.0
2005-07-08 10:39:00,1.73771,1.73771,1.73751,1.73751,40400000.0
2005-07-08 10:40:00,1.73753,1.73753,1.73739,1.73745,55900000.0
2005-07-08 10:41:00,1.73747,1.73765,1.73747,1.73748,54000001.0
2005-07-08 10:42:00,1.73759,1.73794,1.73759,1.73794,84499999.0
2005-07-08 10:43:00,1.73783,1.73791,1.73759,1.73791,77900000.0
2005-07-08 10:44:00,1.73797,1.73803,1.73794,1.73799,43800000.0
2005-07-08 10:45:00,1.7379,1.7379,1.73769,1.73782,45200000.0
2005-07-08 10:46:00,1.73763,1.73792,1.73763,1.73772,77399999.0
2005-07-08 10:47:00,1.73771,1.73774,1.73767,1.73769,63300000.0
2005-07-08 10:48:00,1.7377,1.73778,1.73761,1.73763,58500000.0
2005-07-08 10:49:00,1.73759,1.73759,1.73755,1.73755,10600000.0
2005-07-08 10:50:00,1.7376,1.7376,1.73735,1.73735,69800000.0
2005-07-08 10:51:00,1.73741,1.73745,1.73736,1.73736,19000000.0
2005-07-08 10:52:00,1.73749,1.73749,1.73726,1.73726,57000000.0
2005-07-08 10:53:00,1.73723,1.73744,1.7371,1.7371,80969999.0
2005-07-08 10:54:00,1.73715,1.73734,1.73715,1.73721,39200001.0
2005-07-08 10:55:00,1.7372,1.73737,1.73709,1.73737,46300000.0
2005-07-08 10:56:00,1.73742,1.73749,1.73729,1.73733,122100000.0
2005-07-08 10:57:00,1.7373,1.7373,1.73686,1.73695,59300002.0
2005-07-08 10:58:00,1.73699,1.73718,1.73697,1.73702,81600001.0
2005-07-08 10:59:00,1.73706,1.73729,1.73706,1.73716,84699999.0
2005-07-08 11:00:00,1.73711,1.73721,1.73711,1.73713,95300001.0
2005-07-08 11:01:00,1.73709,1.73713,1.73703,1.73708,90200000.0
2005-07-08 11:02:00,1.73722,1.73737,1.73713,1.73729,71400000.0
2005-07-08 11:03:00,1.73735,1.73742,1.73717,1.73727,81000000.0
2005-07-08 11:04:00,1.73732,1.73737,1.73721,1.73723,148600000.0
2005-07-08 11:05:00,1.73729,1.7373,1.7371,1.7371,99000001.0
2005-07-08 11:06:00,1.73715,1.7372,1.73689,1.73689,76599999.0
2005-07-08 11:07:00,1.7369,1.7371,1.7369,1.7371,73100000.0
2005-07-08 11:08:00,1.73717,1.73724,1.7371,1.73724,74899997.0
2005-07-08 11:09:00,1.73723,1.73723,1.73712,1.73712,27000000.0
2005-07-08 11:10:00,1.7373,1.7374,1.73701,1.73705,68199999.0
2005-07-08 11:11:00,1.73702,1.73715,1.73702,1.73705,76899999.0
2005-07-08 11:12:00,1.73696,1.73715,1.73696,1.73705,25300000.0
2005-07-08 11:13:00,1.73707,1.73707,1.73691,1.73699,48400001.0
2005-07-08 11:14:00,1.73701,1.73703,1.7368,1.7368,37000000.0
2005-07-08 11:15:00,1.73684,1.73695,1.73682,1.73682,53100000.0
2005-07-08 11:16:00,1.73707,1.73715,1.73705,1.73715,61500000.0
2005-07-08 11:17:00,1.73712,1.73719,1.73712,1.73715,39999999.0
2005-07-08 11:18:00,1.73724,1.73728,1.73713,1.73726,85899999.0
2005-07-08 11:19:00,1.73722,1.7373,1.73721,1.73723,98199998.0
2005-07-08 11:20:00,1.73724,1.73724,1.737,1.737,67599999.0
2005-07-08 11:21:00,1.73712,1.73721,1.73696,1.73713,95599999.0
2005-07-08 11:22:00,1.73729,1.7373,1.7371,1.7371,61400000.0
2005-07-08 11:23:00,1.73715,1.73729,1.73715,1.73722,45400000.0
2005-07-08 11:24:00,1.7372,1.7372,1.73689,1.73705,51900000.0
2005-07-08 11:25:00,1.7369,1.73717,1.7369,1.73717,15200000.0
2005-07-08 11:26:00,1.73732,1.73741,1.73722,1.73729,61500000.0
2005-07-08 11:27:00,1.73725,1.73731,1.7371,1.7371,49400000.0
2005-07-08 11:28:00,1.73708,1.73708,1.73692,1.73697,79900001.0
2005-07-08 11:29:00,1.73696,1.73698,1.7367,1.7367,94100001.0
2005-07-08 11:30:00,1.73663,1.73675,1.73663,1.73665,119799999.0
2005-07-08 11:31:00,1.73669,1.73677,1.73662,1.73662,69700000.0
2005-07-08 11:32:00,1.73667,1.73678,1.73661,1.73678,56900000.0
2005-07-08 11:33:00,1.73692,1.73692,1.73673,1.73683,55300000.0
2005-07-08 11:34:00,1.73702,1.73717,1.73697,1.73705,72200000.0
2005-07-08 11:35:00,1.73703,1.73718,1.73703,1.73714,123699998.0
2005-07-08 11:36:00,1.73713,1.73724,1.73709,1.73724,82400001.0
2005-07-08 11:37:00,1.73721,1.73721,1.73697,1.73714,91800000.0
2005-07-08 11:38:00,1.7372,1.73729,1.73718,1.7372,91000001.0
2005-07-08 11:39:00,1.73678,1.73708,1.73667,1.73692,77899999.0
2005-07-08 11:40:00,1.73715,1.73725,1.7371,1.7372,58750000.0
2005-07-08 11:41:00,1.73727,1.7373,1.73714,1.73714,25300000.0
2005-07-08 11:42:00,1.73717,1.73718,1.73703,1.73703,93500001.0
2005-07-08 11:43:00,1.73708,1.73721,1.7369,1.73694,71799999.0
2005-07-08 11:44:00,1.73711,1.73711,1.73693,1.73698,32100001.0
2005-07-08 11:45:00,1.73692,1.73692,1.7368,1.73682,55000001.0
2005-07-08 11:46:00,1.73683,1.73688,1.73676,1.73681,122799999.0
2005-07-08 11:47:00,1.73691,1.73727,1.73691,1.73704,125499999.0
2005-07-08 11:48:00,1.73704,1.73721,1.73704,1.73715,80100000.0
2005-07-08 11:49:00,1.73712,1.73716,1.73687,1.73687,88600002.0
2005-07-08 11:50:00,1.73685,1.73685,1.73639,1.73647,89370000.0
2005-07-08 11:51:00,1.7364,1.73661,1.7364,1.73661,78199999.0
2005-07-08 11:52:00,1.73655,1.73655,1.73636,1.73639,29000000.0
2005-07-08 11:53:00,1.73632,1.73638,1.7362,1.7362,83300000.0
2005-07-08 11:54:00,1.7362,1.73625,1.73615,1.73615,125899998.0
2005-07-08 11:55:00,1.7362,1.73621,1.73614,1.73614,58199998.0
2005-07-08 11:56:00,1.73614,1.73626,1.73594,1.73594,73500001.0
2005-07-08 11:57:00,1.736,1.73626,1.73582,1.73622,86900000.0
2005-07-08 11:58:00,1.73628,1.73647,1.73628,1.73636,77800000.0
2005-07-08 11:59:00,1.7363,1.73632,1.7362,1.73627,87500001.0
2005-07-08 12:00:00,1.73623,1.7364,1.7362,1.73628,110899998.0
2005-07-08 12:01:00,1.73631,1.73647,1.73631,1.73634,70399999.0
2005-07-08 12:02:00,1.73647,1.73651,1.7364,1.73643,40400000.0
2005-07-08 12:03:00,1.73647,1.73651,1.73642,1.73642,40800000.0
2005-07-08 12:04:00,1.73636,1.73642,1.73617,1.73617,66999999.0
2005-07-08 12:05:00,1.73618,1.73618,1.73592,1.73604,80600002.0
2005-07-08 12:06:00,1.73607,1.73629,1.73607,1.73623,73900000.0
2005-07-08 12:07:00,1.73623,1.73623,1.73614,1.73623,30600000.0
2005-07-08 12:08:00,1.73635,1.73657,1.73635,1.73655,26400000.0
2005-07-08 12:09:00,1.73656,1.73656,1.73634,1.73654,40800000.0
2005-07-08 12:10:00,1.73657,1.73672,1.73653,1.73672,45599999.0
2005-07-08 12:11:00,1.7367,1.73672,1.73662,1.73662,65099999.0
2005-07-08 12:12:00,1.73659,1.73661,1.73652,1.73652,130100000.0
2005-07-08 12:13:00,1.73648,1.73653,1.73646,1.73653,73600001.0
2005-07-08 12:14:00,1.73658,1.73658,1.7365,1.73653,46099999.0
2005-07-08 12:15:00,1.73659,1.73659,1.73656,1.73656,26400000.0
2005-07-08 12:16:00,1.73658,1.73658,1.73642,1.73653,29900000.0
2005-07-08 12:17:00,1.7364,1.73645,1.73635,1.73642,61499999.0
2005-07-08 12:18:00,1.73648,1.73648,1.73642,1.73642,38400000.0
2005-07-08 12:19:00,1.73646,1.73646,1.73629,1.73633,87799999.0
2005-07-08 12:20:00,1.73637,1.73641,1.7363,1.73637,50999999.0
2005-07-08 12:21:00,1.73628,1.73631,1.73618,1.73628,93399999.0
2005-07-08 12:22:00,1.73626,1.73652,1.73626,1.73652,67600000.0
2005-07-08 12:23:00,1.7365,1.7365,1.73638,1.73638,63700001.0
2005-07-08 12:24:00,1.73638,1.73653,1.73633,1.73649,58800000.0
2005-07-08 12:25:00,1.73646,1.73646,1.73625,1.73628,89800001.0
2005-07-08 12:26:00,1.73627,1.73634,1.73627,1.7363,99499998.0
2005-07-08 12:27:00,1.73615,1.73615,1.7361,1.7361,8000000.0
2005-07-08 12:28:00,1.736,1.736,1.73555,1.73562,98599999.0
2005-07-08 12:29:00,1.73553,1.73553,1.73491,1.73515,37500000.0
2005-07-08 12:30:00,1.7352,1.73547,1.7352,1.73531,100500000.0
2005-07-08 12:31:00,1.73528,1.73532,1.73515,1.73532,79199999.0
2005-07-08 12:32:00,1.73531,1.73533,1.73505,1.73533,24400000.0
2005-07-08 12:33:00,1.7354,1.7355,1.73527,1.7355,53700000.0
2005-07-08 12:34:00,1.7356,1.73561,1.73547,1.73553,52599999.0
2005-07-08 12:35:00,1.73568,1.73569,1.73557,1.73558,51200000.0
2005-07-08 12:36:00,1.73552,1.73552,1.73526,1.73528,48499999.0
2005-07-08 12:37:00,1.73519,1.73537,1.73519,1.73527,29600000.0
2005-07-08 12:38:00,1.73532,1.73538,1.73523,1.7353,74899997.0
2005-07-08 12:39:00,1.73525,1.73546,1.73525,1.73537,52300000.0
2005-07-08 12:40:00,1.7354,1.7356,1.7354,1.7356,18300000.0
2005-07-08 12:41:00,1.73557,1.73569,1.73557,1.73565,34600000.0
2005-07-08 12:42:00,1.73575,1.7358,1.73563,1.73563,47499999.0
2005-07-08 12:43:00,1.73562,1.73565,1.73551,1.73565,51700000.0
2005-07-08 12:44:00,1.73541,1.73549,1.73531,1.73531,102099998.0
2005-07-08 12:45:00,1.73538,1.73543,1.73531,1.73531,54700000.0
2005-07-08 12:46:00,1.73535,1.73547,1.73535,1.73547,31300001.0
2005-07-08 12:47:00,1.73541,1.73549,1.73531,1.73541,67400000.0
2005-07-08 12:48:00,1.73542,1.73549,1.73509,1.73509,10200000.0
2005-07-08 12:49:00,1.73488,1.73488,1.73461,1.73479,50800000.0
2005-07-08 12:50:00,1.73482,1.73483,1.73463,1.73483,57799999.0
2005-07-08 12:51:00,1.73477,1.73487,1.73476,1.73478,52299999.0
2005-07-08 12:52:00,1.73486,1.73491,1.73474,1.73474,91900000.0
2005-07-08 12:53:00,1.73468,1.73473,1.73439,1.73439,76900002.0
2005-07-08 12:54:00,1.73406,1.73406,1.73367,1.73386,50800000.0
2005-07-08 12:55:00,1.73394,1.73408,1.73388,1.734,58400000.0
2005-07-08 12:56:00,1.73399,1.73405,1.73388,1.73405,72199999.0
2005-07-08 12:57:00,1.73401,1.73408,1.73386,1.734,56700000.0
2005-07-08 12:58:00,1.73393,1.73414,1.73387,1.73414,34800000.0
2005-07-08 12:59:00,1.73383,1.73414,1.73383,1.73413,35600000.0
2005-07-08 13:00:00,1.73414,1.73417,1.73354,1.73354,97700000.0
2005-07-08 13:01:00,1.73339,1.73353,1.73339,1.73353,22400000.0
2005-07-08 13:02:00,1.73353,1.73369,1.7335,1.7335,95400000.0
2005-07-08 13:03:00,1.73375,1.73403,1.73375,1.73395,41800000.0
2005-07-08 13:04:00,1.73385,1.73385,1.73374,1.7338,42500000.0
2005-07-08 13:05:00,1.7339,1.73404,1.7339,1.73397,55100000.0
2005-07-08 13:06:00,1.73402,1.73402,1.73381,1.73386,51899999.0
2005-07-08 13:07:00,1.73397,1.73412,1.73395,1.73402,104399998.0
2005-07-08 13:08:00,1.73408,1.73443,1.73408,1.73443,82799999.0
2005-07-08 13:09:00,1.73432,1.73439,1.73413,1.73422,96300000.0
2005-07-08 13:10:00,1.73413,1.73431,1.73405,1.7342,77700000.0
2005-07-08 13:11:00,1.73422,1.73428,1.73415,1.73419,88000002.0
2005-07-08 13:12:00,1.7342,1.73422,1.73402,1.73422,55299999.0
2005-07-08 13:13:00,1.73401,1.73421,1.73401,1.7342,65099998.0
2005-07-08 13:14:00,1.73423,1.73439,1.73423,1.73439,88600000.0
2005-07-08 13:15:00,1.73445,1.73466,1.73445,1.73461,17900000.0
2005-07-08 13:16:00,1.73465,1.73494,1.73465,1.73494,53800000.0
2005-07-08 13:17:00,1.7351,1.73514,1.73498,1.73498,93300000.0
2005-07-08 13:18:00,1.73499,1.73503,1.73482,1.73482,88800000.0
2005-07-08 13:19:00,1.73477,1.7349,1.73462,1.73474,63100000.0
2005-07-08 13:20:00,1.73455,1.73455,1.73431,1.73437,42900000.0
2005-07-08 13:21:00,1.7345,1.73451,1.73439,1.73439,66099999.0
2005-07-08 13:22:00,1.73433,1.73433,1.73407,1.73407,46399999.0
2005-07-08 13:23:00,1.73407,1.73453,1.73407,1.73453,62150000.0
2005-07-08 13:24:00,1.73453,1.73472,1.73447,1.73467,52700000.0
2005-07-08 13:25:00,1.73463,1.73463,1.73446,1.73454,45300001.0
2005-07-08 13:26:00,1.73455,1.73459,1.73446,1.73451,68600001.0
2005-07-08 13:27:00,1.7347,1.73479,1.73462,1.73479,88200001.0
2005-07-08 13:28:00,1.73487,1.73496,1.73487,1.73492,66000002.0
2005-07-08 13:29:00,1.7351,1.73521,1.7351,1.73512,72200000.0
2005-07-08 13:30:00,1.73513,1.73517,1.73502,1.73517,163300002.0
2005-07-08 13:31:00,1.73521,1.73521,1.73502,1.73502,45300000.0
2005-07-08 13:32:00,1.73497,1.735,1.73497,1.735,25100000.0
2005-07-08 13:33:00,1.73507,1.7351,1.73498,1.73504,73000001.0
2005-07-08 13:34:00,1.73498,1.73512,1.73498,1.73502,20500000.0
2005-07-08 13:35:00,1.73495,1.73511,1.73495,1.73502,46300000.0
2005-07-08 13:36:00,1.73505,1.73505,1.735,1.73505,137700000.0
2005-07-08 13:37:00,1.73507,1.73513,1.73495,1.73495,76400000.0
2005-07-08 13:38:00,1.73502,1.73511,1.73499,1.735,70600000.0
2005-07-08 13:39:00,1.73505,1.73514,1.735,1.735,92699999.0
2005-07-08 13:40:00,1.73503,1.73503,1.73488,1.73494,163300003.0
2005-07-08 13:41:00,1.73492,1.73492,1.73475,1.73475,65600002.0
2005-07-08 13:42:00,1.73477,1.73501,1.73477,1.73501,37400000.0
2005-07-08 13:43:00,1.73509,1.73511,1.73509,1.73511,4300000.0
2005-07-08 13:44:00,1.73507,1.73507,1.73494,1.73497,65200000.0
2005-07-08 13:45:00,1.73492,1.73498,1.73488,1.73493,96500001.0
2005-07-08 13:46:00,1.7348,1.7348,1.73458,1.73458,24399999.0
2005-07-08 13:47:00,1.73462,1.73472,1.73457,1.73457,43600000.0
2005-07-08 13:48:00,1.73458,1.73465,1.73458,1.73465,126200002.0
2005-07-08 13:49:00,1.73463,1.73463,1.73444,1.73457,92999999.0
2005-07-08 13:50:00,1.73459,1.73459,1.73453,1.73453,36400000.0
2005-07-08 13:51:00,1.73452,1.73463,1.73443,1.73443,54700001.0
2005-07-08 13:52:00,1.73447,1.73452,1.73441,1.73442,65700001.0
2005-07-08 13:53:00,1.73437,1.7345,1.73437,1.7344,38300000.0
2005-07-08 13:54:00,1.73446,1.73446,1.73433,1.73442,52599999.0
2005-07-08 13:55:00,1.7344,1.7344,1.73435,1.7344,76500000.0
2005-07-08 13:56:00,1.73448,1.7345,1.7344,1.73449,76700000.0
2005-07-08 13:57:00,1.73452,1.73469,1.73451,1.73461,31700000.0
2005-07-08 13:58:00,1.73462,1.73477,1.73458,1.73458,60100001.0
2005-07-08 13:59:00,1.73462,1.7347,1.73442,1.73442,28300000.0
2005-07-08 14:00:00,1.73446,1.73449,1.73432,1.73432,121400000.0
2005-07-08 14:01:00,1.7344,1.73454,1.73438,1.73449,77700001.0
2005-07-08 14:02:00,1.73448,1.73464,1.73446,1.73464,73599998.0
2005-07-08 14:03:00,1.73475,1.73475,1.73461,1.73461,50300000.0
2005-07-08 14:04:00,1.73462,1.73473,1.73462,1.73473,73800001.0
2005-07-08 14:05:00,1.73468,1.7347,1.73464,1.73466,36100000.0
2005-07-08 14:06:00,1.73455,1.73458,1.73446,1.73456,33400000.0
2005-07-08 14:07:00,1.73458,1.73458,1.73435,1.73435,55299998.0
2005-07-08 14:08:00,1.73433,1.73435,1.73421,1.73435,71400000.0
2005-07-08 14:09:00,1.73434,1.73439,1.73425,1.73437,20300000.0
2005-07-08 14:10:00,1.73453,1.73462,1.73447,1.73457,75400000.0
2005-07-08 14:11:00,1.73443,1.73451,1.7344,1.7344,95699998.0
2005-07-08 14:12:00,1.7344,1.73461,1.7344,1.73458,102600001.0
2005-07-08 14:13:00,1.73461,1.73461,1.73437,1.73448,52700001.0
2005-07-08 14:14:00,1.73452,1.73461,1.73452,1.73461,117600000.0
2005-07-08 14:15:00,1.73457,1.73458,1.73448,1.73458,56100000.0
2005-07-08 14:16:00,1.73458,1.73491,1.73458,1.73491,48100000.0
2005-07-08 14:17:00,1.73493,1.73502,1.73487,1.73498,56600000.0
2005-07-08 14:18:00,1.73495,1.73498,1.73478,1.73478,42000000.0
2005-07-08 14:19:00,1.73485,1.73502,1.73485,1.73497,42900000.0
2005-07-08 14:20:00,1.73473,1.73506,1.73473,1.73505,120299999.0
2005-07-08 14:21:00,1.73498,1.73511,1.73498,1.73501,83400002.0
2005-07-08 14:22:00,1.73502,1.73504,1.73474,1.73474,50099999.0
2005-07-08 14:23:00,1.73466,1.73467,1.73459,1.73459,19300000.0
2005-07-08 14:24:00,1.73446,1.73446,1.7341,1.7341,96800001.0
2005-07-08 14:25:00,1.73408,1.73416,1.73373,1.73373,77700002.0
2005-07-08 14:26:00,1.73385,1.73423,1.73385,1.73411,75899999.0
2005-07-08 14:27:00,1.7342,1.73432,1.73411,1.73415,29200000.0
2005-07-08 14:28:00,1.73393,1.73455,1.73393,1.73455,50500000.0
2005-07-08 14:29:00,1.73479,1.7348,1.73445,1.73445,53100001.0
2005-07-08 14:30:00,1.73537,1.7365,1.73422,1.7343,53600001.0
2005-07-08 14:31:00,1.73418,1.73477,1.73404,1.73471,62400000.0
2005-07-08 14:32:00,1.73467,1.73467,1.7327,1.73282,49300000.0
2005-07-08 14:33:00,1.73243,1.73243,1.73152,1.73152,90099997.0
2005-07-08 14:34:00,1.73134,1.73148,1.73096,1.73097,100900001.0
2005-07-08 14:35:00,1.73123,1.73158,1.73123,1.73142,29100000.0
2005-07-08 14:36:00,1.73123,1.73262,1.73115,1.73262,86999999.0
2005-07-08 14:37:00,1.73315,1.73408,1.73315,1.73408,73200000.0
2005-07-08 14:38:00,1.73453,1.73769,1.73451,1.73762,99300001.0
2005-07-08 14:39:00,1.73734,1.73734,1.73611,1.73611,38000000.0
2005-07-08 14:40:00,1.73561,1.73561,1.73513,1.73549,29700000.0
2005-07-08 14:41:00,1.7358,1.73622,1.73574,1.73622,103600001.0
2005-07-08 14:42:00,1.73672,1.73677,1.73581,1.73581,51200000.0
2005-07-08 14:43:00,1.73586,1.73593,1.73557,1.73557,33700000.0
2005-07-08 14:44:00,1.73527,1.73527,1.73469,1.73485,37300000.0
2005-07-08 14:45:00,1.73455,1.73455,1.73363,1.73363,40500000.0
2005-07-08 14:46:00,1.73358,1.73446,1.73358,1.73446,18600000.0
2005-07-08 14:47:00,1.73457,1.73457,1.73388,1.73438,93500001.0
2005-07-08 14:48:00,1.7345,1.73467,1.73439,1.73462,99500000.0
2005-07-08 14:49:00,1.7351,1.7361,1.7351,1.73605,10600000.0
2005-07-08 14:50:00,1.73592,1.73592,1.73505,1.73515,73300001.0
2005-07-08 14:51:00,1.73544,1.73576,1.73509,1.73553,51500000.0
2005-07-08 14:52:00,1.73548,1.73586,1.73538,1.73586,83100000.0
2005-07-08 14:53:00,1.7358,1.7359,1.7356,1.73564,114500002.0
2005-07-08 14:54:00,1.7358,1.73609,1.73566,1.73583,62300000.0
2005-07-08 14:55:00,1.73602,1.73615,1.73574,1.73615,82100000.0
2005-07-08 14:56:00,1.73613,1.73613,1.73562,1.73583,34600000.0
2005-07-08 14:57:00,1.73596,1.73617,1.73577,1.73577,99000000.0
2005-07-08 14:58:00,1.73595,1.73639,1.73595,1.73635,30899999.0
2005-07-08 14:59:00,1.73616,1.73639,1.73605,1.73613,27700000.0
2005-07-08 15:00:00,1.73588,1.73621,1.7358,1.7361,70900000.0
2005-07-08 15:01:00,1.73602,1.73623,1.73595,1.73605,57500000.0
2005-07-08 15:02:00,1.73648,1.73707,1.73648,1.73702,53100000.0
2005-07-08 15:03:00,1.73703,1.73734,1.73701,1.73718,87499998.0
2005-07-08 15:04:00,1.73713,1.73753,1.73713,1.73753,56300000.0
2005-07-08 15:05:00,1.73713,1.73713,1.73707,1.73707,15500000.0
2005-07-08 15:06:00,1.73658,1.73685,1.7365,1.73685,65700000.0
2005-07-08 15:07:00,1.73704,1.73758,1.73704,1.73758,33600000.0
2005-07-08 15:08:00,1.73775,1.73803,1.73775,1.73796,36099999.0
2005-07-08 15:09:00,1.73814,1.73891,1.73814,1.73886,40200000.0
2005-07-08 15:10:00,1.73833,1.73925,1.73833,1.73921,81800000.0
2005-07-08 15:11:00,1.73909,1.74027,1.73904,1.74027,85600002.0
2005-07-08 15:12:00,1.74041,1.74049,1.74023,1.74037,74100000.0
2005-07-08 15:13:00,1.74027,1.74037,1.73988,1.73988,77299999.0
2005-07-08 15:14:00,1.73969,1.74038,1.73969,1.74038,44100000.0
2005-07-08 15:15:00,1.74044,1.74054,1.73968,1.73968,49500000.0
2005-07-08 15:16:00,1.73952,1.73956,1.73941,1.73944,75599998.0
2005-07-08 15:17:00,1.73958,1.73959,1.73931,1.7395,83699998.0
2005-07-08 15:18:00,1.73988,1.74025,1.73968,1.74025,84099998.0
2005-07-08 15:19:00,1.74023,1.74032,1.74005,1.74005,67499999.0
2005-07-08 15:20:00,1.74003,1.7403,1.74,1.74003,68500001.0
2005-07-08 15:21:00,1.74032,1.74041,1.74004,1.74041,119000000.0
2005-07-08 15:22:00,1.74033,1.74086,1.74033,1.74086,37600000.0
2005-07-08 15:23:00,1.74107,1.74107,1.7405,1.74075,53200000.0
2005-07-08 15:24:00,1.7407,1.7407,1.73999,1.7401,49100000.0
2005-07-08 15:25:00,1.74011,1.74011,1.73962,1.73986,35400000.0
2005-07-08 15:26:00,1.73985,1.73987,1.73929,1.7393,53900000.0
2005-07-08 15:27:00,1.7391,1.7391,1.73862,1.73868,33400000.0
2005-07-08 15:28:00,1.73877,1.7389,1.73875,1.7389,36000000.0
2005-07-08 15:29:00,1.73901,1.73901,1.73879,1.73879,93800001.0
2005-07-08 15:30:00,1.73875,1.73896,1.73875,1.73896,56400000.0
2005-07-08 15:31:00,1.73919,1.73949,1.73919,1.7394,57300000.0
2005-07-08 15:32:00,1.73938,1.73956,1.73928,1.73928,60300000.0
2005-07-08 15:33:00,1.73942,1.73954,1.73942,1.73944,48000000.0
2005-07-08 15:34:00,1.73936,1.73967,1.73936,1.73962,89800000.0
2005-07-08 15:35:00,1.73971,1.73971,1.73949,1.7395,64599999.0
2005-07-08 15:36:00,1.73947,1.73962,1.73945,1.7396,69600002.0
2005-07-08 15:37:00,1.73972,1.73979,1.73963,1.73963,51300000.0
2005-07-08 15:38:00,1.7396,1.73997,1.7396,1.73997,39300001.0
2005-07-08 15:39:00,1.74008,1.74025,1.74,1.74016,85900001.0
2005-07-08 15:40:00,1.74031,1.74085,1.74031,1.74085,44200000.0
2005-07-08 15:41:00,1.74068,1.74068,1.74027,1.74027,27500000.0
2005-07-08 15:42:00,1.74022,1.74129,1.74022,1.74108,67400000.0
2005-07-08 15:43:00,1.74091,1.74091,1.74051,1.74066,116700001.0
2005-07-08 15:44:00,1.74077,1.74087,1.74055,1.74085,78700002.0
2005-07-08 15:45:00,1.74103,1.74138,1.74103,1.7412,84200001.0
2005-07-08 15:46:00,1.7413,1.74134,1.74098,1.74099,66100000.0
2005-07-08 15:47:00,1.74105,1.74204,1.74105,1.74204,40100000.0
2005-07-08 15:48:00,1.74215,1.74277,1.74215,1.74276,110899999.0
2005-07-08 15:49:00,1.74286,1.74337,1.74286,1.74286,77100000.0
2005-07-08 15:50:00,1.74293,1.74358,1.74293,1.74358,53200000.0
2005-07-08 15:51:00,1.7436,1.7436,1.74341,1.74353,25000000.0
2005-07-08 15:52:00,1.74342,1.74342,1.74281,1.74281,89000000.0
2005-07-08 15:53:00,1.7427,1.74333,1.7427,1.74333,94499999.0
2005-07-08 15:54:00,1.74342,1.74349,1.74298,1.74298,46000000.0
2005-07-08 15:55:00,1.74317,1.74337,1.74317,1.74322,68199999.0
2005-07-08 15:56:00,1.7431,1.7431,1.74262,1.74262,67200002.0
2005-07-08 15:57:00,1.74249,1.74249,1.74193,1.74193,42800000.0
2005-07-08 15:58:00,1.74175,1.7418,1.74167,1.7417,58600000.0
2005-07-08 15:59:00,1.74168,1.74185,1.7415,1.7415,82600001.0
2005-07-08 16:00:00,1.74143,1.74203,1.74143,1.74193,64600000.0
2005-07-08 16:01:00,1.7421,1.74216,1.74199,1.74202,91000000.0
2005-07-08 16:02:00,1.74193,1.74207,1.74189,1.74189,61200000.0
2005-07-08 16:03:00,1.74215,1.74308,1.74215,1.74302,70599999.0
2005-07-08 16:04:00,1.74314,1.74364,1.74314,1.74339,98200000.0
2005-07-08 16:05:00,1.74332,1.74337,1.74313,1.74323,47100000.0
2005-07-08 16:06:00,1.74297,1.74304,1.74276,1.74283,58600000.0
2005-07-08 16:07:00,1.7426,1.7426,1.74216,1.7422,39199999.0
2005-07-08 16:08:00,1.74199,1.74199,1.7417,1.7417,25000000.0
2005-07-08 16:09:00,1.74177,1.74204,1.74177,1.74184,21800000.0
2005-07-08 16:10:00,1.7419,1.742,1.74168,1.74169,93299998.0
2005-07-08 16:11:00,1.74174,1.74209,1.74174,1.74209,17100000.0
2005-07-08 16:12:00,1.74202,1.74207,1.74177,1.74177,58900001.0
2005-07-08 16:13:00,1.74168,1.74168,1.74157,1.74157,80100000.0
2005-07-08 16:14:00,1.74148,1.7417,1.74147,1.7417,63499999.0
2005-07-08 16:15:00,1.74153,1.74153,1.74102,1.74109,100700002.0
2005-07-08 16:16:00,1.74097,1.7411,1.74086,1.74086,55199999.0
2005-07-08 16:17:00,1.74076,1.74107,1.7406,1.74107,73199999.0
2005-07-08 16:18:00,1.74103,1.74103,1.74037,1.74037,46800000.0
2005-07-08 16:19:00,1.74008,1.74021,1.73992,1.73995,88799998.0
2005-07-08 16:20:00,1.73972,1.73972,1.73945,1.73954,29900000.0
2005-07-08 16:21:00,1.73968,1.73986,1.73962,1.73986,73400001.0
2005-07-08 16:22:00,1.73989,1.74037,1.73989,1.74016,86500000.0
2005-07-08 16:23:00,1.74005,1.74014,1.73997,1.74012,91299999.0
2005-07-08 16:24:00,1.74012,1.74018,1.73995,1.74012,80299999.0
2005-07-08 16:25:00,1.74027,1.74031,1.74017,1.74017,29700000.0
2005-07-08 16:26:00,1.74012,1.74024,1.73995,1.74004,32899999.0
2005-07-08 16:27:00,1.73998,1.74011,1.73995,1.7401,74399999.0
2005-07-08 16:28:00,1.74013,1.74024,1.74002,1.74002,70999999.0
2005-07-08 16:29:00,1.74022,1.74022,1.74018,1.74018,18000000.0
2005-07-08 16:30:00,1.74003,1.74016,1.74001,1.74016,32350000.0
2005-07-08 16:31:00,1.7401,1.74021,1.74003,1.74005,61000000.0
2005-07-08 16:32:00,1.73988,1.73988,1.73939,1.73939,45799999.0
2005-07-08 16:33:00,1.7391,1.73933,1.739,1.73915,117499999.0
2005-07-08 16:34:00,1.73933,1.73946,1.73933,1.73938,52299999.0
2005-07-08 16:35:00,1.7393,1.73934,1.73929,1.73929,33000000.0
2005-07-08 16:36:00,1.73937,1.73958,1.73937,1.73944,39799999.0
2005-07-08 16:37:00,1.73932,1.73952,1.73932,1.73952,87299999.0
2005-07-08 16:38:00,1.73943,1.73952,1.73932,1.73935,27500000.0
2005-07-08 16:39:00,1.73915,1.7393,1.73915,1.73918,41500000.0
2005-07-08 16:40:00,1.7391,1.73937,1.73901,1.73929,64600000.0
2005-07-08 16:41:00,1.73938,1.73938,1.73868,1.73879,72200000.0
2005-07-08 16:42:00,1.73884,1.73909,1.73884,1.73909,22600000.0
2005-07-08 16:43:00,1.73899,1.73906,1.7386,1.7386,19400000.0
2005-07-08 16:44:00,1.73869,1.73891,1.73862,1.73878,135500000.0
2005-07-08 16:45:00,1.73865,1.73893,1.73865,1.73884,80499999.0
2005-07-08 16:46:00,1.7389,1.73909,1.7389,1.73891,155899999.0
2005-07-08 16:47:00,1.7388,1.73883,1.73837,1.73837,68200000.0
2005-07-08 16:48:00,1.73837,1.73837,1.73762,1.73762,58499999.0
2005-07-08 16:49:00,1.73767,1.73778,1.73767,1.73778,7300000.0
2005-07-08 16:50:00,1.73806,1.73807,1.73783,1.73783,68400000.0
2005-07-08 16:51:00,1.73777,1.73777,1.73728,1.73753,93800000.0
2005-07-08 16:52:00,1.73767,1.73795,1.73767,1.73791,50699999.0
2005-07-08 16:53:00,1.73789,1.73793,1.73754,1.73762,78100001.0
2005-07-08 16:54:00,1.73751,1.73774,1.73741,1.73774,46800001.0
2005-07-08 16:55:00,1.73772,1.73772,1.73737,1.73748,72899999.0
2005-07-08 16:56:00,1.73743,1.7377,1.73742,1.73759,108800000.0
2005-07-08 16:57:00,1.73758,1.73759,1.73742,1.73745,76399998.0
2005-07-08 16:58:00,1.7373,1.7373,1.73688,1.7369,83500000.0
2005-07-08 16:59:00,1.73687,1.73687,1.7359,1.7359,52600001.0
2005-07-08 17:00:00,1.7358,1.73591,1.73556,1.73556,131200002.0
2005-07-08 17:01:00,1.73572,1.73594,1.73544,1.73544,81099999.0
2005-07-08 17:02:00,1.73541,1.73566,1.73541,1.73565,94999998.0
2005-07-08 17:03:00,1.73558,1.73606,1.73557,1.73601,45900001.0
2005-07-08 17:04:00,1.73592,1.73611,1.73589,1.73608,73700000.0
2005-07-08 17:05:00,1.73616,1.73632,1.7361,1.73616,74700001.0
2005-07-08 17:06:00,1.73637,1.73655,1.73637,1.73655,62800000.0
2005-07-08 17:07:00,1.73645,1.7365,1.73643,1.7365,56400000.0
2005-07-08 17:08:00,1.73655,1.73655,1.7365,1.7365,35500000.0
2005-07-08 17:09:00,1.7363,1.7363,1.73584,1.7359,81349999.0
2005-07-08 17:10:00,1.73585,1.73613,1.73585,1.73613,60900000.0
2005-07-08 17:11:00,1.7361,1.73614,1.73597,1.73614,59500000.0
2005-07-08 17:12:00,1.73618,1.73628,1.73608,1.73608,169099998.0
2005-07-08 17:13:00,1.73609,1.73623,1.73609,1.7362,14400000.0
2005-07-08 17:14:00,1.73623,1.73623,1.73609,1.73615,65200000.0
2005-07-08 17:15:00,1.73615,1.73619,1.73595,1.73595,47700000.0
2005-07-08 17:16:00,1.73588,1.73605,1.73585,1.73605,50900000.0
2005-07-08 17:17:00,1.73602,1.73604,1.73572,1.73579,76099999.0
2005-07-08 17:18:00,1.73599,1.73611,1.73599,1.73607,100399998.0
2005-07-08 17:19:00,1.73606,1.73622,1.73606,1.73612,21100000.0
2005-07-08 17:20:00,1.73616,1.73621,1.73602,1.73602,85900000.0
2005-07-08 17:21:00,1.73607,1.73619,1.73607,1.73616,96200000.0
2005-07-08 17:22:00,1.73622,1.73622,1.73603,1.73608,87699998.0
2005-07-08 17:23:00,1.73598,1.73613,1.73596,1.73609,61700000.0
2005-07-08 17:24:00,1.73593,1.73593,1.73578,1.73578,73900001.0
2005-07-08 17:25:00,1.73583,1.73597,1.73572,1.73591,95300000.0
2005-07-08 17:26:00,1.73596,1.73598,1.73567,1.73567,59100001.0
2005-07-08 17:27:00,1.73572,1.73572,1.7357,1.7357,23400000.0
2005-07-08 17:28:00,1.73568,1.73569,1.7356,1.73569,112300001.0
2005-07-08 17:29:00,1.73568,1.73568,1.73565,1.73568,20900000.0
2005-07-08 17:30:00,1.73557,1.73585,1.73557,1.73585,99800000.0
2005-07-08 17:31:00,1.7358,1.7358,1.7356,1.73577,52400000.0
2005-07-08 17:32:00,1.73561,1.73565,1.73547,1.73555,79600000.0
2005-07-08 17:33:00,1.73554,1.73554,1.73528,1.7354,79199999.0
2005-07-08 17:34:00,1.73542,1.73542,1.7353,1.73538,52500000.0
2005-07-08 17:35:00,1.73544,1.73565,1.73544,1.73558,34700000.0
2005-07-08 17:36:00,1.73579,1.736,1.73579,1.73595,106400001.0
2005-07-08 17:37:00,1.73583,1.73591,1.73574,1.73591,85300000.0
2005-07-08 17:38:00,1.73592,1.73593,1.73565,1.73569,70300000.0
2005-07-08 17:39:00,1.73568,1.73568,1.73546,1.73556,42199999.0
2005-07-08 17:40:00,1.73556,1.73556,1.73533,1.7354,49700000.0
2005-07-08 17:41:00,1.7355,1.73572,1.7355,1.73572,20100000.0
2005-07-08 17:42:00,1.7358,1.73608,1.7358,1.73606,49300000.0
2005-07-08 17:43:00,1.73605,1.73605,1.73571,1.73571,70200000.0
2005-07-08 17:44:00,1.73557,1.73577,1.73557,1.73574,122000000.0
2005-07-08 17:45:00,1.73567,1.73575,1.73556,1.73568,31300000.0
2005-07-08 17:46:00,1.73558,1.7357,1.73555,1.7357,52600000.0
2005-07-08 17:47:00,1.7356,1.73563,1.73532,1.73532,26900000.0
2005-07-08 17:48:00,1.73511,1.73527,1.73498,1.73519,29700000.0
2005-07-08 17:49:00,1.73527,1.73528,1.73517,1.73528,79199999.0
2005-07-08 17:50:00,1.73521,1.73527,1.73512,1.73512,49199999.0
2005-07-08 17:51:00,1.73517,1.73537,1.73517,1.7353,46500001.0
2005-07-08 17:52:00,1.7353,1.7353,1.73524,1.73527,25400000.0
2005-07-08 17:53:00,1.73518,1.73532,1.73518,1.73532,33300000.0
2005-07-08 17:54:00,1.7353,1.73542,1.7353,1.73542,94000003.0
2005-07-08 17:55:00,1.73537,1.73544,1.73537,1.73537,66300001.0
2005-07-08 17:56:00,1.73529,1.73529,1.73524,1.73528,21900000.0
2005-07-08 17:57:00,1.73525,1.73549,1.73525,1.73547,76000000.0
2005-07-08 17:58:00,1.73549,1.73556,1.73546,1.7355,83600000.0
2005-07-08 17:59:00,1.73555,1.73566,1.73555,1.73555,24200000.0
2005-07-08 18:00:00,1.73574,1.73585,1.73574,1.73577,84100001.0
2005-07-08 18:01:00,1.7359,1.73604,1.73584,1.73588,898000000.0
2005-07-08 18:02:00,1.73587,1.73594,1.73581,1.73593,1065950001.0
2005-07-08 18:03:00,1.73592,1.73592,1.73569,1.73575,1314200004.0
2005-07-08 18:04:00,1.73582,1.73582,1.73552,1.73566,784099993.0
2005-07-08 18:05:00,1.73547,1.73563,1.73536,1.73558,991399999.0
2005-07-08 18:06:00,1.7356,1.73573,1.73554,1.73573,959500001.0
2005-07-08 18:07:00,1.73574,1.73579,1.73555,1.73567,1141500000.0
2005-07-08 18:08:00,1.73567,1.7358,1.73561,1.73577,1254600000.0
2005-07-08 18:09:00,1.73577,1.73588,1.73577,1.73585,446100002.0
2005-07-08 18:10:00,1.7358,1.7358,1.73547,1.73547,865449992.0
2005-07-08 18:11:00,1.73554,1.73578,1.73554,1.73578,512899999.0
2005-07-08 18:12:00,1.73585,1.73594,1.73567,1.73594,738999999.0
2005-07-08 18:13:00,1.73597,1.73607,1.73591,1.73599,597200001.0
2005-07-08 18:14:00,1.736,1.736,1.73581,1.73582,809050003.0
2005-07-08 18:15:00,1.73585,1.73585,1.73571,1.73571,927900000.0
2005-07-08 18:16:00,1.73573,1.73573,1.7356,1.73573,719200003.0
2005-07-08 18:17:00,1.73573,1.73573,1.73556,1.73561,550199998.0
2005-07-08 18:18:00,1.73564,1.73595,1.73564,1.73587,642099998.0
2005-07-08 18:19:00,1.73597,1.73607,1.73595,1.73598,391850001.0
2005-07-08 18:20:00,1.73598,1.73603,1.73589,1.73603,492799999.0
2005-07-08 18:21:00,1.73605,1.73608,1.73595,1.73602,719399996.0
2005-07-08 18:22:00,1.73602,1.73604,1.73575,1.73575,602799993.0
2005-07-08 18:23:00,1.73573,1.73603,1.73573,1.73595,813700000.0
2005-07-08 18:24:00,1.73593,1.73594,1.73575,1.73581,789100002.0
2005-07-08 18:25:00,1.73579,1.73599,1.73579,1.73593,710869996.0
2005-07-08 18:26:00,1.73594,1.73609,1.73588,1.73598,618400000.0
2005-07-08 18:27:00,1.73595,1.73603,1.73587,1.73589,794899997.0
2005-07-08 18:28:00,1.73589,1.73598,1.73587,1.73587,371100001.0
2005-07-08 18:29:00,1.73585,1.73585,1.73563,1.73566,927100001.0
2005-07-08 18:30:00,1.73568,1.73578,1.7356,1.73561,691400004.0
2005-07-08 18:31:00,1.7356,1.73565,1.73555,1.7356,443699998.0
2005-07-08 18:32:00,1.73564,1.7358,1.73564,1.73578,366899996.0
2005-07-08 18:33:00,1.73576,1.73583,1.73563,1.73565,605700000.0
2005-07-08 18:34:00,1.73562,1.73571,1.73552,1.73557,577800001.0
2005-07-08 18:35:00,1.73555,1.73568,1.73555,1.73565,473000000.0
2005-07-08 18:36:00,1.73562,1.73562,1.73545,1.73555,96999999.0
2005-07-08 18:37:00,1.73544,1.73548,1.73531,1.73531,94999999.0
2005-07-08 18:38:00,1.73533,1.73536,1.73527,1.73527,195399999.0
2005-07-08 18:39:00,1.73524,1.73524,1.73514,1.73517,239300001.0
2005-07-08 18:40:00,1.7351,1.7351,1.73483,1.73499,352500001.0
2005-07-08 18:41:00,1.73498,1.73505,1.73486,1.73488,350399999.0
2005-07-08 18:42:00,1.73469,1.73482,1.73403,1.73447,97050000.0
2005-07-08 18:43:00,1.7345,1.73454,1.73444,1.73444,153199999.0
2005-07-08 18:44:00,1.73431,1.73431,1.73378,1.73378,394200000.0
2005-07-08 18:45:00,1.73362,1.7342,1.73354,1.7342,162000001.0
2005-07-08 18:46:00,1.73422,1.73435,1.73399,1.73417,178700000.0
2005-07-08 18:47:00,1.73407,1.73407,1.73392,1.73406,241599998.0
2005-07-08 18:48:00,1.73404,1.73417,1.73399,1.73402,304000001.0
2005-07-08 18:49:00,1.73401,1.73407,1.73401,1.73406,66800000.0
2005-07-08 18:50:00,1.73409,1.73413,1.73392,1.73403,174100000.0
2005-07-08 18:51:00,1.73412,1.7343,1.73406,1.73417,373600003.0
2005-07-08 18:52:00,1.73389,1.7341,1.73389,1.73397,566900000.0
2005-07-08 18:53:00,1.73391,1.7341,1.7339,1.73403,446900003.0
2005-07-08 18:54:00,1.73405,1.73417,1.73395,1.73395,318999997.0
2005-07-08 18:55:00,1.73399,1.73405,1.73388,1.73391,623200000.0
2005-07-08 18:56:00,1.73388,1.73388,1.73374,1.73378,179399998.0
2005-07-08 18:57:00,1.73374,1.73399,1.73373,1.73375,364550000.0
2005-07-08 18:58:00,1.73375,1.73383,1.73353,1.73353,724100003.0
2005-07-08 18:59:00,1.73344,1.73347,1.73329,1.73337,487199997.0
2005-07-08 19:00:00,1.7334,1.7335,1.73334,1.7334,341600002.0
2005-07-08 19:01:00,1.73335,1.73335,1.73324,1.73329,77500000.0
2005-07-08 19:02:00,1.73343,1.73361,1.73333,1.73339,329200002.0
2005-07-08 19:03:00,1.73343,1.73359,1.73342,1.73353,498900000.0
2005-07-08 19:04:00,1.73361,1.73361,1.73338,1.73338,296800001.0
2005-07-08 19:05:00,1.73333,1.7334,1.73317,1.73317,136400002.0
2005-07-08 19:06:00,1.73335,1.73339,1.73316,1.73327,561399998.0
2005-07-08 19:07:00,1.73325,1.7334,1.73315,1.7334,394700002.0
2005-07-08 19:08:00,1.7334,1.73345,1.73333,1.73345,515399996.0
2005-07-08 19:09:00,1.7335,1.73383,1.7335,1.73383,284500001.0
2005-07-08 19:10:00,1.73378,1.73378,1.73365,1.73367,383999999.0
2005-07-08 19:11:00,1.73363,1.73368,1.73307,1.73368,84600000.0
2005-07-08 19:12:00,1.73383,1.73401,1.73354,1.73378,237000000.0
2005-07-08 19:13:00,1.73383,1.73383,1.73363,1.73375,506500004.0
2005-07-08 19:14:00,1.73368,1.73369,1.73357,1.73359,164050001.0
2005-07-08 19:15:00,1.73357,1.73363,1.73352,1.73352,393599999.0
2005-07-08 19:16:00,1.73345,1.73345,1.73297,1.73302,156500000.0
2005-07-08 19:17:00,1.73301,1.73309,1.73279,1.73295,271999997.0
2005-07-08 19:18:00,1.73305,1.73311,1.73291,1.73304,321699997.0
2005-07-08 19:19:00,1.73308,1.73329,1.73298,1.733,344499998.0
2005-07-08 19:20:00,1.73287,1.73287,1.73265,1.73265,285950000.0
2005-07-08 19:21:00,1.73265,1.73287,1.73265,1.73287,405100000.0
2005-07-08 19:22:00,1.73288,1.73288,1.73264,1.73264,279199999.0
2005-07-08 19:23:00,1.73258,1.73272,1.73249,1.73265,340400003.0
2005-07-08 19:24:00,1.73275,1.73282,1.73266,1.73282,176899997.0
2005-07-08 19:25:00,1.73283,1.73283,1.73273,1.73276,97800000.0
2005-07-08 19:26:00,1.73281,1.73289,1.73276,1.73276,431900001.0
2005-07-08 19:27:00,1.73281,1.73288,1.73269,1.7328,529799996.0
2005-07-08 19:28:00,1.73286,1.73316,1.73286,1.73314,403700005.0
2005-07-08 19:29:00,1.73323,1.73345,1.73323,1.73345,297899998.0
2005-07-08 19:30:00,1.73343,1.73357,1.73338,1.73347,435199997.0
2005-07-08 19:31:00,1.73348,1.73352,1.73336,1.73338,360300002.0
2005-07-08 19:32:00,1.73332,1.73332,1.73306,1.73314,507899998.0
2005-07-08 19:33:00,1.7332,1.73332,1.73318,1.73332,251199996.0
2005-07-08 19:34:00,1.73328,1.73337,1.73323,1.73323,204000001.0
2005-07-08 19:35:00,1.7332,1.73333,1.73313,1.73333,415799998.0
2005-07-08 19:36:00,1.73338,1.73346,1.73333,1.73333,537400004.0
2005-07-08 19:37:00,1.73325,1.73335,1.73323,1.7333,235699998.0
2005-07-08 19:38:00,1.7333,1.73335,1.7333,1.7333,77499999.0
2005-07-08 19:39:00,1.73328,1.73333,1.73318,1.73333,172300002.0
2005-07-08 19:40:00,1.7333,1.73335,1.7332,1.73321,397049996.0
2005-07-08 19:41:00,1.7332,1.73327,1.73318,1.7332,365000001.0
2005-07-08 19:42:00,1.7332,1.73326,1.73312,1.73318,169100001.0
2005-07-08 19:43:00,1.73298,1.73328,1.73282,1.73303,175200000.0
2005-07-08 19:44:00,1.7331,1.73318,1.73305,1.7331,449199993.0
2005-07-08 19:45:00,1.7331,1.73315,1.73305,1.73315,185900000.0
2005-07-08 19:46:00,1.73315,1.73315,1.73307,1.7331,282499999.0
2005-07-08 19:47:00,1.7331,1.73313,1.73307,1.7331,94600000.0
2005-07-08 19:48:00,1.73307,1.73307,1.73293,1.73293,156700001.0
2005-07-08 19:49:00,1.73296,1.73298,1.73282,1.73297,257400001.0
2005-07-08 19:50:00,1.73297,1.73312,1.73297,1.73307,353270000.0
2005-07-08 19:51:00,1.73312,1.73332,1.73312,1.73316,340800004.0
2005-07-08 19:52:00,1.73315,1.73315,1.7331,1.7331,200800001.0
2005-07-08 19:53:00,1.73318,1.73337,1.73318,1.73327,100000000.0
2005-07-08 19:54:00,1.73327,1.73331,1.73325,1.7333,128000001.0
2005-07-08 19:55:00,1.73322,1.73329,1.73313,1.73329,98999997.0
2005-07-08 19:56:00,1.73326,1.73333,1.73313,1.73333,293599998.0
2005-07-08 19:57:00,1.73331,1.73335,1.73324,1.73329,372599994.0
2005-07-08 19:58:00,1.7333,1.73335,1.73327,1.7333,374400005.0
2005-07-08 19:59:00,1.73326,1.73339,1.7332,1.73332,277200002.0
2005-07-08 20:00:00,1.7333,1.73335,1.7333,1.73335,200100000.0
2005-07-08 20:01:00,1.73335,1.73335,1.7333,1.73335,165599999.0
2005-07-08 20:02:00,1.73335,1.73335,1.73325,1.7333,195499995.0
2005-07-08 20:03:00,1.7333,1.73335,1.73328,1.7333,58600000.0
2005-07-08 20:04:00,1.73309,1.73323,1.73299,1.73308,239299999.0
2005-07-08 20:05:00,1.73327,1.7334,1.73325,1.73331,233200002.0
2005-07-08 20:06:00,1.73312,1.73329,1.73292,1.73307,233199996.0
2005-07-08 20:07:00,1.7333,1.73335,1.73327,1.7333,186899996.0
2005-07-08 20:08:00,1.73333,1.73343,1.73324,1.73329,307999998.0
2005-07-08 20:09:00,1.73317,1.73328,1.73317,1.73328,104600000.0
2005-07-08 20:10:00,1.73302,1.73319,1.73291,1.73306,86600000.0
2005-07-08 20:11:00,1.73335,1.73335,1.7333,1.73335,44100000.0
2005-07-08 20:12:00,1.7333,1.73338,1.73323,1.7333,426399999.0
2005-07-08 20:13:00,1.7333,1.73352,1.7333,1.73337,161900000.0
2005-07-08 20:14:00,1.73343,1.73361,1.73343,1.73357,194199997.0
2005-07-08 20:15:00,1.73362,1.7338,1.73362,1.73379,375570000.0
2005-07-08 20:16:00,1.73377,1.73392,1.73377,1.73392,107100000.0
2005-07-08 20:17:00,1.73353,1.73383,1.73351,1.73383,90700001.0
2005-07-08 20:18:00,1.73387,1.73387,1.73374,1.73381,153500000.0
2005-07-08 20:19:00,1.73384,1.73402,1.73382,1.73395,197700002.0
2005-07-08 20:20:00,1.73392,1.73402,1.7339,1.73392,278699998.0
2005-07-08 20:21:00,1.73387,1.73398,1.73336,1.73336,133400000.0
2005-07-08 20:22:00,1.73332,1.73345,1.73332,1.73338,134400000.0
2005-07-08 20:23:00,1.73341,1.73361,1.73337,1.73353,280700001.0
2005-07-08 20:24:00,1.73375,1.73384,1.73364,1.73384,114500000.0
2005-07-08 20:25:00,1.73385,1.73385,1.73368,1.73376,319600000.0
2005-07-08 20:26:00,1.73372,1.73383,1.73371,1.7338,458850001.0
2005-07-08 20:27:00,1.73384,1.73387,1.73373,1.73387,236399999.0
2005-07-08 20:28:00,1.73384,1.73394,1.7338,1.73388,371400002.0
2005-07-08 20:29:00,1.73395,1.73398,1.7339,1.7339,198600000.0
2005-07-08 20:30:00,1.7339,1.73396,1.7338,1.73385,881299994.0
2005-07-08 20:31:00,1.73383,1.73385,1.73378,1.7338,568799998.0
2005-07-08 20:32:00,1.73377,1.73385,1.73363,1.73371,748700000.0
2005-07-08 20:33:00,1.73373,1.73387,1.73368,1.73378,299400001.0
2005-07-08 20:34:00,1.73383,1.73383,1.7337,1.7337,89300000.0
2005-07-08 20:35:00,1.73355,1.73374,1.73355,1.73367,73100000.0
2005-07-08 20:36:00,1.73369,1.73377,1.73338,1.73345,144400001.0
2005-07-08 20:37:00,1.7334,1.73355,1.7334,1.73346,143199999.0
2005-07-08 20:38:00,1.73349,1.73369,1.73349,1.73366,337599998.0
2005-07-08 20:39:00,1.7338,1.73392,1.73376,1.73382,231700000.0
2005-07-08 20:40:00,1.73379,1.73385,1.7337,1.73372,127699998.0
2005-07-08 20:41:00,1.73374,1.73384,1.73372,1.73375,181299999.0
2005-07-08 20:42:00,1.73377,1.7338,1.73372,1.73372,44000000.0
2005-07-08 20:43:00,1.73378,1.73385,1.73373,1.7338,252899999.0
2005-07-08 20:44:00,1.73383,1.73402,1.73383,1.73402,390599999.0
2005-07-08 20:45:00,1.73409,1.73433,1.73409,1.73433,58799999.0
2005-07-08 20:46:00,1.73425,1.73432,1.73417,1.73417,207399997.0
2005-07-08 20:47:00,1.73411,1.73432,1.73411,1.73432,369000002.0
2005-07-08 20:48:00,1.73432,1.7344,1.73422,1.7344,200199999.0
2005-07-08 20:49:00,1.73447,1.73449,1.73433,1.73444,87200000.0
2005-07-08 20:50:00,1.73438,1.73452,1.73438,1.73452,434000001.0
2005-07-08 20:51:00,1.7345,1.7345,1.73416,1.73429,365799999.0
2005-07-08 20:52:00,1.73412,1.73428,1.7341,1.7341,170700000.0
2005-07-08 20:53:00,1.73413,1.73445,1.73413,1.73443,682700002.0
2005-07-08 20:54:00,1.73443,1.73484,1.73443,1.73472,284399999.0
2005-07-08 20:55:00,1.73491,1.73509,1.73484,1.73491,386499996.0
2005-07-08 20:56:00,1.73489,1.73492,1.73481,1.73485,503399998.0
2005-07-08 20:57:00,1.73495,1.7352,1.73495,1.73514,607400000.0
2005-07-08 20:58:00,1.73526,1.73541,1.73503,1.73521,243100000.0
2005-07-08 20:59:00,1.73527,1.73529,1.73518,1.73528,488000000.0
2005-07-08 21:00:00,1.7354,1.7356,1.73521,1.7356,454600000.0
2005-07-08 21:01:00,1.7356,1.73568,1.73555,1.7356,384000003.0
2005-07-08 21:02:00,1.7356,1.73565,1.73555,1.73565,160599999.0
2005-07-08 21:03:00,1.73557,1.73562,1.73525,1.73525,166499999.0
2005-07-08 21:04:00,1.73523,1.7354,1.73522,1.7354,260400001.0
2005-07-08 21:05:00,1.73543,1.73587,1.73543,1.73587,184099999.0
2005-07-08 21:06:00,1.73586,1.73622,1.7355,1.73564,125200000.0
2005-07-08 21:07:00,1.73561,1.73581,1.73561,1.73581,156000002.0
2005-07-08 21:08:00,1.73585,1.73585,1.73582,1.73582,34000000.0
2005-07-08 21:09:00,1.73585,1.7359,1.7358,1.73582,72100000.0
2005-07-08 21:10:00,1.73585,1.73585,1.73585,1.73585,151799997.0
2005-07-08 21:11:00,1.73582,1.73601,1.73582,1.73588,145399999.0
2005-07-08 21:12:00,1.73588,1.73588,1.73561,1.73566,62800000.0
2005-07-08 21:13:00,1.73562,1.73615,1.73562,1.73571,189899998.0
2005-07-08 21:14:00,1.73572,1.73582,1.73565,1.73571,335800004.0
2005-07-08 21:15:00,1.73577,1.73582,1.73569,1.73582,223100000.0
2005-07-08 21:16:00,1.73585,1.73585,1.7358,1.7358,78800000.0
2005-07-08 21:17:00,1.73583,1.7361,1.73579,1.7361,252400001.0
2005-07-08 21:18:00,1.73611,1.73613,1.73607,1.73608,48900000.0
2005-07-08 21:19:00,1.73617,1.73624,1.73615,1.73616,148999999.0
2005-07-08 21:20:00,1.73609,1.73609,1.73576,1.73576,291700001.0
2005-07-08 21:21:00,1.73575,1.73599,1.73575,1.73593,167400000.0
2005-07-08 21:22:00,1.7359,1.73595,1.7359,1.7359,221170002.0
2005-07-08 21:23:00,1.73595,1.73595,1.73595,1.73595,4000000.0
2005-07-08 21:24:00,1.73589,1.73589,1.73581,1.73582,210799996.0
2005-07-08 21:25:00,1.7358,1.7358,1.73575,1.73578,202500001.0
2005-07-08 21:26:00,1.73581,1.73585,1.73573,1.73573,22700000.0
2005-07-08 21:27:00,1.73569,1.73572,1.73566,1.73569,61700000.0
2005-07-08 21:28:00,1.7357,1.73575,1.73565,1.73575,264400000.0
2005-07-08 21:29:00,1.73533,1.73554,1.7353,1.73538,80749998.0
2005-07-08 21:30:00,1.73575,1.73575,1.73575,1.73575,23900000.0
2005-07-08 21:31:00,1.73541,1.73561,1.73535,1.73547,58300000.0
2005-07-08 21:32:00,1.73575,1.73578,1.7356,1.73575,226699999.0
2005-07-08 21:33:00,1.73575,1.73578,1.73568,1.73573,289000000.0
2005-07-08 21:34:00,1.73575,1.73575,1.73565,1.73565,224200001.0
2005-07-08 21:35:00,1.7357,1.7357,1.73565,1.73565,71099998.0
2005-07-08 21:36:00,1.73512,1.73556,1.73512,1.73538,103700000.0
2005-07-08 21:37:00,1.73567,1.73582,1.73567,1.73582,219400000.0
2005-07-08 21:38:00,1.73579,1.73585,1.73562,1.73562,150700002.0
2005-07-08 21:39:00,1.7357,1.73573,1.7357,1.73573,15900000.0
2005-07-08 21:40:00,1.73534,1.7355,1.73529,1.7354,106200001.0
2005-07-08 21:41:00,1.7357,1.73578,1.73568,1.73572,158599998.0
2005-07-08 21:42:00,1.73575,1.73595,1.73575,1.73595,228400002.0
2005-07-08 21:43:00,1.73595,1.73604,1.73595,1.73604,100600002.0
2005-07-08 21:44:00,1.73605,1.73608,1.73603,1.73603,127699999.0
2005-07-08 21:45:00,1.73604,1.73621,1.73604,1.73609,64300000.0
2005-07-08 21:46:00,1.73605,1.73611,1.73598,1.73598,157900000.0
2005-07-08 21:47:00,1.73597,1.73615,1.73595,1.73603,202899998.0
2005-07-08 21:48:00,1.736,1.73612,1.73596,1.73608,107300000.0
2005-07-08 21:49:00,1.73605,1.73616,1.73605,1.73616,101299999.0
2005-07-08 21:50:00,1.73616,1.73616,1.73607,1.73607,46699998.0
2005-07-08 21:51:00,1.73607,1.73615,1.73607,1.73614,119299999.0
2005-07-08 21:52:00,1.73618,1.73618,1.7361,1.73615,66200000.0
2005-07-08 21:53:00,1.73615,1.73615,1.7361,1.7361,103300002.0
2005-07-08 21:54:00,1.73613,1.73613,1.73587,1.73587,115899999.0
2005-07-08 21:55:00,1.73583,1.7359,1.73575,1.7358,244299997.0
2005-07-08 21:56:00,1.73578,1.73582,1.73578,1.73578,130800001.0
2005-07-08 21:57:00,1.73577,1.73591,1.73573,1.73573,156500000.0
2005-07-08 21:58:00,1.73571,1.73584,1.73571,1.7358,81799997.0
2005-07-08 21:59:00,1.73579,1.73591,1.73577,1.73582,425700000.0
2005-07-08 22:00:00,1.73592,1.73611,1.73592,1.73607,139400001.0
2005-07-08 22:01:00,1.73615,1.73615,1.73608,1.73608,109399997.0
2005-07-08 22:02:00,1.7361,1.73615,1.73605,1.73615,228599998.0
2005-07-08 22:03:00,1.73608,1.73614,1.73604,1.7361,104399999.0
2005-07-08 22:04:00,1.73607,1.73614,1.73602,1.73602,276999998.0
2005-07-08 22:05:00,1.736,1.736,1.73595,1.736,97100000.0
2005-07-08 22:06:00,1.73612,1.73635,1.73612,1.73635,30500000.0
2005-07-08 22:07:00,1.73648,1.73654,1.73642,1.73642,69599999.0
2005-07-08 22:08:00,1.73638,1.73645,1.73633,1.73633,45600000.0
2005-07-08 22:09:00,1.73633,1.73637,1.73633,1.73637,19500001.0
2005-07-08 22:10:00,1.73653,1.73658,1.73645,1.73658,79100000.0
2005-07-08 22:11:00,1.73645,1.73662,1.73634,1.73662,18100000.0
2005-07-08 22:12:00,1.7367,1.73672,1.73665,1.73667,140500000.0
2005-07-08 22:13:00,1.73668,1.73668,1.73661,1.73667,74600000.0
2005-07-08 22:14:00,1.73638,1.73652,1.73636,1.73652,112600001.0
2005-07-08 22:15:00,1.73675,1.73675,1.73658,1.73665,321299996.0
2005-07-08 22:16:00,1.73665,1.73675,1.73665,1.7367,326699994.0
2005-07-08 22:17:00,1.7367,1.7367,1.73657,1.73668,56599999.0
2005-07-08 22:18:00,1.73654,1.73669,1.73654,1.73655,101500001.0
2005-07-08 22:19:00,1.73633,1.7364,1.7363,1.7364,45500000.0
2005-07-08 22:20:00,1.73657,1.73657,1.73639,1.73652,39100000.0
2005-07-08 22:21:00,1.73657,1.73657,1.73637,1.7365,108400000.0
2005-07-08 22:22:00,1.73649,1.73652,1.7363,1.73634,126500001.0
2005-07-08 22:23:00,1.73655,1.73665,1.73648,1.73648,182499999.0
2005-07-08 22:24:00,1.73648,1.73661,1.73644,1.73655,54149999.0
2005-07-08 22:25:00,1.73658,1.7366,1.73655,1.73658,122599999.0
2005-07-08 22:26:00,1.73662,1.73681,1.73662,1.73681,56900001.0
2005-07-08 22:27:00,1.7368,1.73685,1.73673,1.7368,45600000.0
2005-07-08 22:28:00,1.73682,1.73682,1.73667,1.73671,142700000.0
2005-07-08 22:29:00,1.73673,1.73689,1.73669,1.73674,161600000.0
2005-07-08 22:30:00,1.73676,1.73676,1.73666,1.73672,73400000.0
2005-07-08 22:31:00,1.73668,1.73699,1.73668,1.73699,98800000.0
2005-07-08 22:32:00,1.73705,1.73718,1.73699,1.73718,150050002.0
2005-07-08 22:33:00,1.73725,1.7373,1.73725,1.73725,58400000.0
2005-07-08 22:34:00,1.73729,1.73755,1.73729,1.73749,239400002.0
2005-07-08 22:35:00,1.73758,1.73782,1.73758,1.73782,12400000.0
2005-07-08 22:36:00,1.73737,1.73781,1.73737,1.73763,21100000.0
2005-07-08 22:37:00,1.7375,1.73782,1.73697,1.73722,132699999.0
2005-07-08 22:38:00,1.73755,1.73755,1.73697,1.73716,62100001.0
2005-07-08 22:39:00,1.73698,1.73753,1.73698,1.7373,60000000.0
2005-07-08 22:40:00,1.73732,1.73747,1.73713,1.73726,77499999.0
2005-07-08 22:41:00,1.73737,1.7375,1.73712,1.7375,115299999.0
2005-07-08 22:42:00,1.73742,1.73755,1.73714,1.73724,67500000.0
2005-07-08 22:43:00,1.73737,1.7375,1.73711,1.73725,95200000.0
2005-07-08 22:44:00,1.73743,1.73743,1.73691,1.73695,124100000.0
2005-07-08 22:45:00,1.73702,1.73751,1.73702,1.7375,87700000.0
2005-07-08 22:46:00,1.73712,1.73736,1.73699,1.73715,24500000.0
2005-07-08 22:47:00,1.73711,1.73731,1.73711,1.73728,103100003.0
2005-07-08 22:48:00,1.73735,1.7374,1.73705,1.73705,48000000.0
2005-07-08 22:49:00,1.73719,1.73754,1.73719,1.73739,40300000.0
2005-07-08 22:50:00,1.73742,1.73767,1.73732,1.73749,79700000.0
2005-07-08 22:51:00,1.73762,1.73788,1.73762,1.73771,127499999.0
2005-07-08 22:52:00,1.73765,1.73803,1.73759,1.73803,67700000.0
2005-07-08 22:53:00,1.73793,1.73796,1.73753,1.73787,59500000.0
2005-07-08 22:54:00,1.73794,1.73796,1.73763,1.73772,69600001.0
2005-07-08 22:55:00,1.73777,1.73779,1.73752,1.73768,86499998.0
2005-07-08 22:56:00,1.73761,1.73785,1.73751,1.7378,58200000.0
2005-07-08 22:57:00,1.73792,1.73801,1.73773,1.738,78199998.0
2005-07-08 22:58:00,1.73785,1.73786,1.73767,1.73768,67800002.0
2005-07-08 22:59:00,1.7376,1.73774,1.73737,1.73765,61700001.0
2005-07-11 00:02:00,1.7369,1.7369,1.7366,1.7366,48700000.0
2005-07-11 00:03:00,1.7363,1.7366,1.7363,1.7365,48700000.0
2005-07-11 00:04:00,1.7363,1.7363,1.7357,1.7357,48700000.0
2005-07-11 00:10:00,1.7361,1.7367,1.7361,1.7367,48700000.0
2005-07-11 00:11:00,1.7366,1.7367,1.7363,1.7363,48700000.0
2005-07-11 00:14:00,1.7365,1.7365,1.7361,1.7363,48700000.0
2005-07-11 00:19:00,1.7361,1.7361,1.7361,1.7361,48700000.0
2005-07-11 00:20:00,1.7359,1.7359,1.7359,1.7359,48700000.0
2005-07-11 00:24:00,1.7368,1.7368,1.7368,1.7368,48700000.0
2005-07-11 00:25:00,1.7366,1.7369,1.7365,1.7365,48700000.0
2005-07-11 00:26:00,1.7367,1.7367,1.7367,1.7367,48700000.0
2005-07-11 00:29:00,1.7368,1.7372,1.7368,1.7372,48700000.0
2005-07-11 00:30:00,1.7374,1.7374,1.7374,1.7374,48700000.0
2005-07-11 00:31:00,1.7368,1.7376,1.7368,1.737,48700000.0
2005-07-11 00:32:00,1.7374,1.7374,1.7374,1.7374,48700000.0
2005-07-11 00:35:00,1.7371,1.7371,1.7371,1.7371,48700000.0
2005-07-11 00:36:00,1.737,1.7371,1.737,1.7371,48700000.0
2005-07-11 00:37:00,1.7369,1.7371,1.7369,1.7371,48700000.0
2005-07-11 00:38:00,1.7372,1.7372,1.7372,1.7372,48700000.0
2005-07-11 00:39:00,1.7371,1.7372,1.7371,1.7371,48700000.0
2005-07-11 00:40:00,1.7372,1.7374,1.7372,1.7372,48700000.0
2005-07-11 00:41:00,1.7374,1.7374,1.7372,1.7374,48700000.0
2005-07-11 00:42:00,1.7372,1.7372,1.7372,1.7372,48700000.0
2005-07-11 00:44:00,1.7372,1.7372,1.7372,1.7372,48700000.0
2005-07-11 00:45:00,1.7372,1.7372,1.7372,1.7372,48700000.0
2005-07-11 00:46:00,1.7372,1.7372,1.7372,1.7372,48700000.0
2005-07-11 00:47:00,1.7372,1.7374,1.7372,1.7374,48700000.0
2005-07-11 00:48:00,1.7372,1.7372,1.7372,1.7372,48700000.0
2005-07-11 00:49:00,1.7372,1.7372,1.7372,1.7372,48700000.0
2005-07-11 00:50:00,1.7371,1.7372,1.7371,1.7372,48700000.0
2005-07-11 00:52:00,1.7378,1.7378,1.7374,1.7374,48700000.0
2005-07-11 00:54:00,1.7376,1.7378,1.7376,1.7378,48700000.0
2005-07-11 00:55:00,1.7374,1.7378,1.7374,1.7378,48700000.0
2005-07-11 00:57:00,1.7376,1.7378,1.7376,1.7376,48700000.0
2005-07-11 00:58:00,1.7376,1.7378,1.7376,1.7378,48700000.0
2005-07-11 01:00:00,1.738,1.738,1.738,1.738,48700000.0
2005-07-11 01:01:00,1.7382,1.7382,1.7382,1.7382,48700000.0
2005-07-11 01:02:00,1.7384,1.7384,1.738,1.738,48700000.0
2005-07-11 01:03:00,1.7378,1.7378,1.7376,1.7378,48700000.0
2005-07-11 01:04:00,1.7382,1.7382,1.7382,1.7382,48700000.0
2005-07-11 01:07:00,1.7382,1.7382,1.738,1.738,48700000.0
2005-07-11 01:10:00,1.738,1.738,1.738,1.738,48700000.0
2005-07-11 01:12:00,1.738,1.738,1.738,1.738,48700000.0
2005-07-11 01:13:00,1.738,1.738,1.738,1.738,48700000.0
2005-07-11 01:14:00,1.738,1.738,1.738,1.738,48700000.0
2005-07-11 01:16:00,1.738,1.7382,1.738,1.738,48700000.0
2005-07-11 01:17:00,1.7382,1.7382,1.738,1.738,48700000.0
2005-07-11 01:19:00,1.7382,1.7382,1.738,1.738,48700000.0
2005-07-11 01:21:00,1.7382,1.7382,1.7382,1.7382,48700000.0
2005-07-11 01:22:00,1.7384,1.7384,1.7384,1.7384,48700000.0
2005-07-11 01:25:00,1.7384,1.7384,1.7384,1.7384,48700000.0
2005-07-11 01:27:00,1.7384,1.7384,1.7384,1.7384,48700000.0
2005-07-11 01:28:00,1.7386,1.7388,1.7386,1.7388,48700000.0
2005-07-11 01:29:00,1.7386,1.7387,1.7386,1.7386,48700000.0
2005-07-11 01:31:00,1.7384,1.7384,1.7384,1.7384,48700000.0
2005-07-11 01:32:00,1.7386,1.7386,1.7384,1.7386,48700000.0
2005-07-11 01:33:00,1.7384,1.7386,1.7384,1.7386,48700000.0
2005-07-11 01:34:00,1.7387,1.7387,1.7387,1.7387,48700000.0
2005-07-11 01:36:00,1.7386,1.7386,1.7384,1.7386,48700000.0
2005-07-11 01:37:00,1.7384,1.7384,1.7384,1.7384,48700000.0
2005-07-11 01:38:00,1.7386,1.7386,1.7384,1.7386,48700000.0
2005-07-11 01:41:00,1.7384,1.7384,1.7384,1.7384,48700000.0
2005-07-11 01:42:00,1.7384,1.7384,1.7384,1.7384,48700000.0
2005-07-11 01:43:00,1.7386,1.7386,1.7384,1.7384,48700000.0
2005-07-11 01:44:00,1.7384,1.7384,1.7382,1.7382,48700000.0
2005-07-11 01:45:00,1.7382,1.7382,1.738,1.738,48700000.0
2005-07-11 01:46:00,1.7382,1.7384,1.738,1.738,48700000.0
2005-07-11 01:47:00,1.7382,1.7382,1.738,1.738,48700000.0
2005-07-11 01:48:00,1.7382,1.7382,1.7382,1.7382,48700000.0
2005-07-11 01:49:00,1.738,1.738,1.738,1.738,48700000.0
2005-07-11 01:50:00,1.738,1.738,1.738,1.738,48700000.0
2005-07-11 01:51:00,1.738,1.738,1.738,1.738,48700000.0
2005-07-11 01:53:00,1.7378,1.738,1.7378,1.7378,48700000.0
2005-07-11 01:54:00,1.7376,1.7376,1.7376,1.7376,48700000.0
2005-07-11 01:55:00,1.7378,1.7378,1.7378,1.7378,48700000.0
2005-07-11 01:56:00,1.7376,1.7376,1.7376,1.7376,48700000.0
2005-07-11 01:57:00,1.7376,1.7376,1.7374,1.7374,48700000.0
2005-07-11 01:58:00,1.7376,1.7376,1.7374,1.7374,48700000.0
2005-07-11 02:00:00,1.73732,1.73732,1.73713,1.73729,48700000.0
2005-07-11 02:01:00,1.7373,1.73733,1.7373,1.7373,103499998.0
2005-07-11 02:02:00,1.7372,1.7372,1.73711,1.73713,87499999.0
2005-07-11 02:03:00,1.7371,1.73711,1.73703,1.73707,82699999.0
2005-07-11 02:04:00,1.73703,1.73703,1.73667,1.73671,39100000.0
2005-07-11 02:05:00,1.73702,1.73717,1.73702,1.73717,23000000.0
2005-07-11 02:06:00,1.73715,1.73715,1.73707,1.73715,4300000.0
2005-07-11 02:07:00,1.73712,1.73716,1.73699,1.73701,15200000.0
2005-07-11 02:08:00,1.73722,1.73723,1.73722,1.73723,19200000.0
2005-07-11 02:09:00,1.73732,1.73739,1.73717,1.73717,71800000.0
2005-07-11 02:10:00,1.73725,1.73725,1.73717,1.7372,64500001.0
2005-07-11 02:11:00,1.73726,1.73726,1.73709,1.73723,94200001.0
2005-07-11 02:12:00,1.73712,1.7372,1.73708,1.73708,69699999.0
2005-07-11 02:13:00,1.73712,1.73724,1.73709,1.7372,77899999.0
2005-07-11 02:14:00,1.73723,1.73723,1.73712,1.73718,82999999.0
2005-07-11 02:15:00,1.73723,1.73728,1.73715,1.73727,43300000.0
2005-07-11 02:16:00,1.73725,1.73738,1.73725,1.7373,42100000.0
2005-07-11 02:17:00,1.73735,1.73735,1.7373,1.7373,25600000.0
2005-07-11 02:18:00,1.7373,1.73735,1.73725,1.73735,83799999.0
2005-07-11 02:19:00,1.73717,1.73724,1.73684,1.73694,60600001.0
2005-07-11 02:20:00,1.73735,1.73735,1.73725,1.7373,35600000.0
2005-07-11 02:21:00,1.7372,1.7373,1.73703,1.73715,64199998.0
2005-07-11 02:22:00,1.73725,1.73735,1.73725,1.73727,83000000.0
2005-07-11 02:23:00,1.73732,1.73746,1.73732,1.73746,58600000.0
2005-07-11 02:24:00,1.73743,1.73766,1.73738,1.73766,14100000.0
2005-07-11 02:25:00,1.73744,1.73744,1.73721,1.7373,70100000.0
2005-07-11 02:26:00,1.73774,1.73774,1.73751,1.73767,63799999.0
2005-07-11 02:27:00,1.73767,1.73791,1.73767,1.73791,26600000.0
2005-07-11 02:28:00,1.73803,1.73816,1.73803,1.7381,56700000.0
2005-07-11 02:29:00,1.73809,1.73812,1.73796,1.73812,26100000.0
2005-07-11 02:30:00,1.73815,1.73819,1.73805,1.7381,58599999.0
2005-07-11 02:31:00,1.73815,1.73815,1.73785,1.73785,22700000.0
2005-07-11 02:32:00,1.73778,1.73788,1.73762,1.73776,72299998.0
2005-07-11 02:33:00,1.73812,1.73812,1.73795,1.73811,69700000.0
2005-07-11 02:34:00,1.73808,1.73814,1.73801,1.73801,39199999.0
2005-07-11 02:35:00,1.73798,1.738,1.73798,1.738,45000000.0
2005-07-11 02:36:00,1.73802,1.7381,1.738,1.73801,42699999.0
2005-07-11 02:37:00,1.73811,1.73811,1.73811,1.73811,20099999.0
2005-07-11 02:38:00,1.73806,1.73814,1.73803,1.73807,112199999.0
2005-07-11 02:39:00,1.73807,1.73813,1.73804,1.73808,37600000.0
2005-07-11 02:40:00,1.738,1.738,1.738,1.738,31100000.0
2005-07-11 02:41:00,1.738,1.73805,1.738,1.738,121200000.0
2005-07-11 02:42:00,1.73799,1.73803,1.73794,1.73797,61800000.0
2005-07-11 02:43:00,1.7379,1.73795,1.7379,1.7379,33900000.0
2005-07-11 02:44:00,1.73784,1.73794,1.7378,1.73793,100100001.0
2005-07-11 02:45:00,1.73785,1.73785,1.7376,1.7376,51499998.0
2005-07-11 02:46:00,1.73761,1.73786,1.73761,1.73774,44700000.0
2005-07-11 02:47:00,1.73777,1.73782,1.73772,1.73772,57000000.0
2005-07-11 02:48:00,1.73771,1.73771,1.73752,1.73752,51200001.0
2005-07-11 02:49:00,1.73746,1.73767,1.73746,1.73765,40900000.0
2005-07-11 02:50:00,1.73775,1.73789,1.73775,1.73784,22000000.0
2005-07-11 02:51:00,1.73779,1.738,1.73779,1.73797,60699999.0
2005-07-11 02:52:00,1.73792,1.73799,1.7379,1.73797,29700000.0
2005-07-11 02:53:00,1.73793,1.73793,1.73787,1.7379,26900000.0
2005-07-11 02:54:00,1.7379,1.73799,1.73789,1.73789,53400000.0
2005-07-11 02:55:00,1.73787,1.73788,1.73787,1.73788,12900000.0
2005-07-11 02:56:00,1.7382,1.73833,1.73815,1.73815,115099999.0
2005-07-11 02:57:00,1.73789,1.73793,1.73771,1.73786,74300000.0
2005-07-11 02:58:00,1.73815,1.73817,1.73812,1.73817,36199999.0
2005-07-11 02:59:00,1.73815,1.73815,1.73805,1.73805,52300002.0
2005-07-11 03:00:00,1.73814,1.73824,1.73812,1.73812,31400000.0
2005-07-11 03:01:00,1.73806,1.73806,1.73787,1.73796,50100001.0
2005-07-11 03:02:00,1.73778,1.73799,1.73763,1.7379,58699999.0
2005-07-11 03:03:00,1.73803,1.73803,1.73789,1.73794,64100000.0
2005-07-11 03:04:00,1.73793,1.73793,1.73783,1.73784,18200000.0
2005-07-11 03:05:00,1.73782,1.73793,1.73774,1.73788,86900003.0
2005-07-11 03:06:00,1.73798,1.73821,1.73798,1.73814,83699999.0
2005-07-11 03:07:00,1.73815,1.73815,1.73809,1.7381,31000000.0
2005-07-11 03:08:00,1.7379,1.73795,1.73763,1.73769,56700000.0
2005-07-11 03:09:00,1.73807,1.73813,1.73801,1.73813,36700001.0
2005-07-11 03:10:00,1.73812,1.73812,1.738,1.73801,83999999.0
2005-07-11 03:11:00,1.73809,1.73809,1.73806,1.73806,14100000.0
2005-07-11 03:12:00,1.73805,1.73812,1.73798,1.73807,67200000.0
2005-07-11 03:13:00,1.73814,1.73833,1.73806,1.73833,82000000.0
2005-07-11 03:14:00,1.73845,1.73845,1.73845,1.73845,8400000.0
2005-07-11 03:15:00,1.73847,1.73847,1.73838,1.73838,9200000.0
2005-07-11 03:16:00,1.73838,1.73838,1.73825,1.7383,87200001.0
2005-07-11 03:17:00,1.7384,1.73845,1.7384,1.73845,84600000.0
2005-07-11 03:18:00,1.73836,1.73838,1.73829,1.73838,65100001.0
2005-07-11 03:19:00,1.73835,1.7384,1.73835,1.7384,49700000.0
2005-07-11 03:20:00,1.73842,1.73842,1.73832,1.73838,117300000.0
2005-07-11 03:21:00,1.73806,1.73824,1.73798,1.73806,72899999.0
2005-07-11 03:22:00,1.7384,1.73845,1.73835,1.73835,40900001.0
2005-07-11 03:23:00,1.73839,1.73839,1.73838,1.73838,16700000.0
2005-07-11 03:24:00,1.7385,1.73855,1.7385,1.73855,13800000.0
2005-07-11 03:25:00,1.73853,1.73859,1.73852,1.73858,34700000.0
2005-07-11 03:26:00,1.7386,1.73891,1.73854,1.73865,87300001.0
2005-07-11 03:27:00,1.73877,1.73913,1.73877,1.73904,84300000.0
2005-07-11 03:28:00,1.73901,1.73901,1.73892,1.73892,12600000.0
2005-07-11 03:29:00,1.73895,1.73895,1.7389,1.7389,43200000.0
2005-07-11 03:30:00,1.73889,1.73901,1.73889,1.73892,99100002.0
2005-07-11 03:31:00,1.73881,1.73881,1.73876,1.73876,31800001.0
2005-07-11 03:32:00,1.73863,1.73863,1.73852,1.73863,26500000.0
2005-07-11 03:33:00,1.73869,1.73877,1.73869,1.73877,17400001.0
2005-07-11 03:34:00,1.73904,1.73904,1.73901,1.73901,14600000.0
2005-07-11 03:35:00,1.73893,1.73932,1.7389,1.73922,125100001.0
2005-07-11 03:36:00,1.73907,1.7392,1.73907,1.73917,83399998.0
2005-07-11 03:37:00,1.73921,1.73938,1.73921,1.7393,41600000.0
2005-07-11 03:38:00,1.73928,1.7393,1.73915,1.73915,66499998.0
2005-07-11 03:39:00,1.73924,1.73934,1.73907,1.73922,51400000.0
2005-07-11 03:40:00,1.73927,1.73933,1.73923,1.73923,73899999.0
2005-07-11 03:41:00,1.73924,1.73935,1.73923,1.73928,28100000.0
2005-07-11 03:42:00,1.73918,1.73931,1.73918,1.73927,73000000.0
2005-07-11 03:43:00,1.73935,1.73935,1.73921,1.7393,84800001.0
2005-07-11 03:44:00,1.73937,1.73943,1.73937,1.73943,6000000.0
2005-07-11 03:45:00,1.73951,1.73965,1.73948,1.73965,80600001.0
2005-07-11 03:46:00,1.73972,1.74007,1.73972,1.73996,45700000.0
2005-07-11 03:47:00,1.73975,1.74011,1.73975,1.74011,36400000.0
2005-07-11 03:48:00,1.74005,1.74005,1.73984,1.73995,58100000.0
2005-07-11 03:49:00,1.73986,1.73986,1.73972,1.73979,24100000.0
2005-07-11 03:50:00,1.73958,1.73958,1.73947,1.73952,85500000.0
2005-07-11 03:51:00,1.73961,1.73969,1.73945,1.73945,76600000.0
2005-07-11 03:52:00,1.73951,1.73951,1.73938,1.73938,71400002.0
2005-07-11 03:53:00,1.73932,1.73953,1.73932,1.73953,91700002.0
2005-07-11 03:54:00,1.73965,1.73972,1.73952,1.73972,94500000.0
2005-07-11 03:55:00,1.73988,1.74009,1.73988,1.74007,96900000.0
2005-07-11 03:56:00,1.74,1.74007,1.73996,1.74007,42500001.0
2005-07-11 03:57:00,1.74001,1.74017,1.74001,1.74017,40000000.0
2005-07-11 03:58:00,1.74021,1.74033,1.74016,1.74033,57999999.0
2005-07-11 03:59:00,1.7403,1.74038,1.7403,1.74038,3500000.0
2005-07-11 04:00:00,1.74027,1.74033,1.74021,1.74033,82599998.0
2005-07-11 04:01:00,1.74028,1.74028,1.74024,1.74024,22700000.0
2005-07-11 04:02:00,1.74044,1.74056,1.74044,1.74056,6300000.0
2005-07-11 04:03:00,1.7408,1.74119,1.7408,1.74119,48900000.0
2005-07-11 04:04:00,1.74124,1.74124,1.74121,1.74121,34700000.0
2005-07-11 04:05:00,1.7412,1.74125,1.74118,1.74125,20400000.0
2005-07-11 04:06:00,1.74114,1.74126,1.74111,1.74121,50600000.0
2005-07-11 04:07:00,1.74125,1.74143,1.74125,1.74132,65500000.0
2005-07-11 04:08:00,1.74143,1.74143,1.74128,1.74143,68400000.0
2005-07-11 04:09:00,1.7415,1.74157,1.7415,1.7415,55300001.0
2005-07-11 04:10:00,1.74129,1.74136,1.74129,1.74136,22300000.0
2005-07-11 04:11:00,1.74145,1.74145,1.7414,1.7414,30900000.0
2005-07-11 04:12:00,1.74143,1.74165,1.74135,1.7415,125100000.0
2005-07-11 04:13:00,1.74157,1.74172,1.74157,1.74163,93500001.0
2005-07-11 04:14:00,1.74176,1.74179,1.74163,1.74174,86400000.0
2005-07-11 04:15:00,1.74187,1.74204,1.74187,1.74204,75800002.0
2005-07-11 04:16:00,1.74206,1.74215,1.74201,1.74202,66800000.0
2005-07-11 04:17:00,1.74204,1.74213,1.742,1.74201,39900001.0
2005-07-11 04:18:00,1.74205,1.74211,1.74197,1.74199,79699998.0
2005-07-11 04:19:00,1.74199,1.74211,1.74199,1.74211,11400000.0
2005-07-11 04:20:00,1.74201,1.74208,1.74201,1.74208,52500000.0
2005-07-11 04:21:00,1.74213,1.74214,1.74205,1.74205,63400000.0
2005-07-11 04:22:00,1.74196,1.74202,1.74182,1.74202,96700002.0
2005-07-11 04:23:00,1.74205,1.74205,1.742,1.742,19200000.0
2005-07-11 04:24:00,1.74198,1.74232,1.74196,1.74232,90400002.0
2005-07-11 04:25:00,1.74238,1.74239,1.74232,1.74236,32600000.0
2005-07-11 04:26:00,1.74245,1.74245,1.74235,1.7424,55900001.0
2005-07-11 04:27:00,1.74244,1.74244,1.74234,1.74235,71199999.0
2005-07-11 04:28:00,1.74224,1.7423,1.74215,1.7423,105700000.0
2005-07-11 04:29:00,1.74225,1.74227,1.74218,1.74225,104500001.0
2005-07-11 04:30:00,1.74224,1.74233,1.74218,1.74227,98700002.0
2005-07-11 04:31:00,1.74214,1.74232,1.74214,1.74232,41500000.0
2005-07-11 04:32:00,1.74234,1.74234,1.74218,1.74222,47200000.0
2005-07-11 04:33:00,1.74217,1.74222,1.742,1.742,40699999.0
2005-07-11 04:34:00,1.74207,1.74218,1.74204,1.74216,34200000.0
2005-07-11 04:35:00,1.7422,1.74235,1.7422,1.74231,50500000.0
2005-07-11 04:36:00,1.7423,1.74238,1.74225,1.74235,72300000.0
2005-07-11 04:37:00,1.74242,1.74284,1.74242,1.74283,42800000.0
2005-07-11 04:38:00,1.74283,1.74283,1.7427,1.74275,43800000.0
2005-07-11 04:39:00,1.74279,1.74279,1.74276,1.74276,6500000.0
2005-07-11 04:40:00,1.74288,1.74288,1.7428,1.7428,14500000.0
2005-07-11 04:41:00,1.74277,1.74295,1.74274,1.74295,58199999.0
2005-07-11 04:42:00,1.74287,1.74296,1.74284,1.74284,80750000.0
2005-07-11 04:43:00,1.74282,1.743,1.74275,1.743,65400000.0
2005-07-11 04:44:00,1.743,1.74305,1.74295,1.74295,55200000.0
2005-07-11 04:45:00,1.74303,1.74308,1.74284,1.74308,86799999.0
2005-07-11 04:46:00,1.74307,1.74307,1.74298,1.74298,9800000.0
2005-07-11 04:47:00,1.74285,1.74289,1.74281,1.74281,35100000.0
2005-07-11 04:48:00,1.74291,1.74319,1.74218,1.74319,54400000.0
2005-07-11 04:49:00,1.7434,1.74351,1.7434,1.74347,84000000.0
2005-07-11 04:50:00,1.7435,1.74357,1.7435,1.7435,8100000.0
2005-07-11 04:51:00,1.7436,1.74386,1.74348,1.74382,54200001.0
2005-07-11 04:52:00,1.74385,1.74385,1.74374,1.74385,62399999.0
2005-07-11 04:53:00,1.74375,1.74375,1.74367,1.7437,44600000.0
2005-07-11 04:54:00,1.74375,1.74389,1.74375,1.74386,58800000.0
2005-07-11 04:55:00,1.7438,1.74381,1.74362,1.74381,66399998.0
2005-07-11 04:56:00,1.74361,1.74367,1.74356,1.74356,54000001.0
2005-07-11 04:57:00,1.7434,1.7434,1.74309,1.74315,56199999.0
2005-07-11 04:58:00,1.74297,1.743,1.74256,1.74256,48500000.0
2005-07-11 04:59:00,1.74257,1.74257,1.74103,1.74178,74000001.0
2005-07-11 05:00:00,1.74236,1.74257,1.74236,1.74251,92600002.0
2005-07-11 05:01:00,1.74242,1.74253,1.74242,1.74253,52800000.0
2005-07-11 05:02:00,1.74242,1.74244,1.74236,1.74242,56000000.0
2005-07-11 05:03:00,1.7426,1.74267,1.7426,1.74267,8300000.0
2005-07-11 05:04:00,1.74278,1.74278,1.74276,1.74277,15800000.0
2005-07-11 05:05:00,1.74275,1.74275,1.74252,1.74263,73900000.0
2005-07-11 05:06:00,1.74269,1.7428,1.74268,1.74268,27200000.0
2005-07-11 05:07:00,1.7427,1.74278,1.74258,1.74278,90900001.0
2005-07-11 05:08:00,1.74272,1.74277,1.74272,1.74277,39600001.0
2005-07-11 05:09:00,1.74284,1.74295,1.74284,1.74295,57699998.0
2005-07-11 05:10:00,1.74305,1.74305,1.74305,1.74305,500000.0
2005-07-11 05:11:00,1.74295,1.74295,1.74288,1.74294,38600000.0
2005-07-11 05:12:00,1.74292,1.74292,1.74284,1.74288,54100001.0
2005-07-11 05:13:00,1.74293,1.74295,1.74269,1.74281,56000001.0
2005-07-11 05:14:00,1.74276,1.74284,1.74276,1.74278,98699999.0
2005-07-11 05:15:00,1.74279,1.74279,1.74257,1.74262,103399999.0
2005-07-11 05:16:00,1.74258,1.74268,1.74236,1.7424,46800000.0
2005-07-11 05:17:00,1.7427,1.7427,1.74259,1.74259,46000000.0
2005-07-11 05:18:00,1.74258,1.74267,1.74258,1.74265,92800000.0
2005-07-11 05:19:00,1.7426,1.74265,1.7426,1.74262,58800001.0
2005-07-11 05:20:00,1.74255,1.74263,1.74253,1.74253,48400001.0
2005-07-11 05:21:00,1.74251,1.74264,1.74251,1.74258,51999999.0
2005-07-11 05:22:00,1.74268,1.74271,1.7426,1.7426,54100000.0
2005-07-11 05:23:00,1.74238,1.74253,1.74226,1.74248,93900000.0
2005-07-11 05:24:00,1.74255,1.7426,1.74255,1.7426,67200002.0
2005-07-11 05:25:00,1.74258,1.7426,1.74257,1.74257,49399999.0
2005-07-11 05:26:00,1.74268,1.74268,1.7426,1.74264,80999999.0
2005-07-11 05:27:00,1.74255,1.74255,1.74235,1.74235,40400000.0
2005-07-11 05:28:00,1.74223,1.74223,1.74211,1.74216,65099999.0
2005-07-11 05:29:00,1.74238,1.74251,1.74235,1.74243,45500000.0
2005-07-11 05:30:00,1.74245,1.74256,1.74245,1.74249,30500000.0
2005-07-11 05:31:00,1.74237,1.74237,1.74227,1.74227,8100000.0
2005-07-11 05:32:00,1.74228,1.74242,1.74222,1.74242,36600000.0
2005-07-11 05:33:00,1.74239,1.74239,1.74223,1.74223,69900000.0
2005-07-11 05:34:00,1.74218,1.74218,1.74171,1.74185,71900000.0
2005-07-11 05:35:00,1.7417,1.7417,1.74147,1.74157,39700001.0
2005-07-11 05:36:00,1.74165,1.74175,1.74165,1.74175,79899998.0
2005-07-11 05:37:00,1.74157,1.74168,1.74154,1.74155,84799998.0
2005-07-11 05:38:00,1.74155,1.74155,1.74146,1.74146,11100000.0
2005-07-11 05:39:00,1.7414,1.7414,1.74137,1.74137,43099999.0
2005-07-11 05:40:00,1.74143,1.74143,1.74122,1.7413,72400001.0
2005-07-11 05:41:00,1.7413,1.74135,1.74125,1.74125,39700001.0
2005-07-11 05:42:00,1.74122,1.74126,1.74121,1.74126,34000000.0
2005-07-11 05:43:00,1.74138,1.74159,1.74138,1.74159,18500000.0
2005-07-11 05:44:00,1.74158,1.74159,1.74145,1.74159,16800000.0
2005-07-11 05:45:00,1.74162,1.74162,1.74133,1.74142,43199999.0
2005-07-11 05:46:00,1.74165,1.74237,1.74165,1.74217,47300000.0
2005-07-11 05:47:00,1.74205,1.74232,1.74203,1.74228,85600002.0
2005-07-11 05:48:00,1.7423,1.74236,1.74226,1.74229,16000000.0
2005-07-11 05:49:00,1.74211,1.74231,1.74211,1.74231,43700000.0
2005-07-11 05:50:00,1.74245,1.7426,1.74245,1.7425,37800000.0
2005-07-11 05:51:00,1.74244,1.74257,1.74244,1.74251,16300000.0
2005-07-11 05:52:00,1.7421,1.74235,1.74176,1.742,77800000.0
2005-07-11 05:53:00,1.7425,1.74255,1.74245,1.74253,61999999.0
2005-07-11 05:54:00,1.74253,1.74253,1.74234,1.74253,101199997.0
2005-07-11 05:55:00,1.7425,1.7426,1.7425,1.74258,74300001.0
2005-07-11 05:56:00,1.74232,1.74247,1.74175,1.74247,60400000.0
2005-07-11 05:57:00,1.74224,1.74276,1.74224,1.74276,66400000.0
2005-07-11 05:58:00,1.74273,1.74273,1.74257,1.74262,105899999.0
2005-07-11 05:59:00,1.7426,1.74268,1.74259,1.74267,81350002.0
2005-07-11 06:00:00,1.74275,1.74275,1.74265,1.74267,99800000.0
2005-07-11 06:01:00,1.74256,1.74256,1.74147,1.74147,20700000.0
2005-07-11 06:02:00,1.74155,1.74206,1.74155,1.74206,30900000.0
2005-07-11 06:03:00,1.74245,1.74256,1.74239,1.74247,51800000.0
2005-07-11 06:04:00,1.74239,1.74253,1.74239,1.74243,61800000.0
2005-07-11 06:05:00,1.7424,1.74245,1.74238,1.7424,11400000.0
2005-07-11 06:06:00,1.74235,1.74245,1.74235,1.7424,89900000.0
2005-07-11 06:07:00,1.74242,1.74254,1.74242,1.74243,35700000.0
2005-07-11 06:08:00,1.7424,1.74245,1.7424,1.74245,5000000.0
2005-07-11 06:09:00,1.7424,1.74245,1.7424,1.7424,68800001.0
2005-07-11 06:10:00,1.7424,1.74245,1.74235,1.74245,61000001.0
2005-07-11 06:11:00,1.74245,1.74245,1.7424,1.7424,70100001.0
2005-07-11 06:12:00,1.74218,1.74237,1.74192,1.74237,144299999.0
2005-07-11 06:13:00,1.74247,1.74261,1.74247,1.74248,81200002.0
2005-07-11 06:14:00,1.74259,1.74282,1.74259,1.74269,70700001.0
2005-07-11 06:15:00,1.74262,1.74262,1.74238,1.74247,64500001.0
2005-07-11 06:16:00,1.74234,1.7424,1.74215,1.74216,65500001.0
2005-07-11 06:17:00,1.7424,1.74245,1.74235,1.7424,46300000.0
2005-07-11 06:18:00,1.74224,1.74224,1.74199,1.74203,87400001.0
2005-07-11 06:19:00,1.74238,1.74238,1.74238,1.74238,9200000.0
2005-07-11 06:20:00,1.74237,1.74242,1.74237,1.74242,9600000.0
2005-07-11 06:21:00,1.7424,1.74247,1.7424,1.7424,51500001.0
2005-07-11 06:22:00,1.74237,1.74243,1.74147,1.74147,61500000.0
2005-07-11 06:23:00,1.7416,1.74175,1.74131,1.74175,75899999.0
2005-07-11 06:24:00,1.74185,1.74199,1.74185,1.74199,86500001.0
2005-07-11 06:25:00,1.74213,1.74213,1.74205,1.74205,51399999.0
2005-07-11 06:26:00,1.74176,1.74183,1.7415,1.74172,108899999.0
2005-07-11 06:27:00,1.742,1.74208,1.74198,1.74208,37100001.0
2005-07-11 06:28:00,1.742,1.74207,1.742,1.742,36300000.0
2005-07-11 06:29:00,1.74207,1.74207,1.74207,1.74207,2600000.0
2005-07-11 06:30:00,1.74203,1.74212,1.74203,1.74205,39000000.0
2005-07-11 06:31:00,1.74208,1.74215,1.74208,1.7421,35500001.0
2005-07-11 06:32:00,1.74192,1.74193,1.74186,1.7419,106199999.0
2005-07-11 06:33:00,1.74217,1.74226,1.74217,1.74226,49599998.0
2005-07-11 06:34:00,1.74214,1.74222,1.7421,1.74219,33700000.0
2005-07-11 06:35:00,1.74216,1.74216,1.74209,1.74209,29400000.0
2005-07-11 06:36:00,1.74215,1.74215,1.7421,1.7421,50800000.0
2005-07-11 06:37:00,1.74188,1.74202,1.74186,1.74202,40300000.0
2005-07-11 06:38:00,1.74215,1.74215,1.74215,1.74215,34499999.0
2005-07-11 06:39:00,1.7421,1.74215,1.7421,1.74215,16100000.0
2005-07-11 06:40:00,1.74217,1.74238,1.74217,1.74238,77199999.0
2005-07-11 06:41:00,1.74234,1.74234,1.74224,1.74227,22500000.0
2005-07-11 06:42:00,1.74229,1.74229,1.74223,1.74223,13500000.0
2005-07-11 06:43:00,1.74245,1.74245,1.7424,1.7424,18500000.0
2005-07-11 06:44:00,1.7424,1.74245,1.74235,1.7424,44700000.0
2005-07-11 06:45:00,1.7424,1.74245,1.7423,1.74238,67999999.0
2005-07-11 06:46:00,1.74248,1.7426,1.74243,1.74259,49200000.0
2005-07-11 06:47:00,1.7426,1.74267,1.74257,1.74257,84500002.0
2005-07-11 06:48:00,1.74272,1.74282,1.74272,1.74278,32000000.0
2005-07-11 06:49:00,1.74321,1.74335,1.74274,1.74323,121800001.0
2005-07-11 06:50:00,1.74345,1.74358,1.74316,1.74316,89199999.0
2005-07-11 06:51:00,1.74318,1.74356,1.74316,1.74356,43300000.0
2005-07-11 06:52:00,1.74385,1.74392,1.74291,1.74336,50400001.0
2005-07-11 06:53:00,1.74368,1.74397,1.74368,1.74389,39800000.0
2005-07-11 06:54:00,1.74399,1.74401,1.7439,1.7439,54200000.0
2005-07-11 06:55:00,1.74398,1.74402,1.7439,1.7439,65500001.0
2005-07-11 06:56:00,1.74397,1.74399,1.74378,1.74382,72599999.0
2005-07-11 06:57:00,1.74382,1.74386,1.74372,1.74372,117300000.0
2005-07-11 06:58:00,1.74378,1.74382,1.74378,1.74382,16300000.0
2005-07-11 06:59:00,1.74375,1.74375,1.74359,1.74359,43700001.0
2005-07-11 07:00:00,1.74366,1.74366,1.74308,1.74308,15900000.0
2005-07-11 07:01:00,1.74304,1.74309,1.74292,1.74297,90300000.0
2005-07-11 07:02:00,1.7431,1.74314,1.74297,1.74314,32100000.0
2005-07-11 07:03:00,1.74311,1.74323,1.7431,1.7431,53500000.0
2005-07-11 07:04:00,1.74326,1.74329,1.74326,1.74329,6100000.0
2005-07-11 07:05:00,1.74335,1.7435,1.74325,1.74341,81999999.0
2005-07-11 07:06:00,1.7434,1.74354,1.74329,1.74342,84200000.0
2005-07-11 07:07:00,1.74352,1.74362,1.74326,1.74339,33000000.0
2005-07-11 07:08:00,1.7435,1.74351,1.7434,1.74351,63000000.0
2005-07-11 07:09:00,1.74353,1.74362,1.74335,1.74362,42799999.0
2005-07-11 07:10:00,1.74371,1.74381,1.74367,1.74377,38000000.0
2005-07-11 07:11:00,1.74377,1.74383,1.74351,1.74355,119400002.0
2005-07-11 07:12:00,1.74364,1.74377,1.74355,1.74355,69500001.0
2005-07-11 07:13:00,1.74355,1.74355,1.74345,1.74347,87000001.0
2005-07-11 07:14:00,1.74333,1.74333,1.74274,1.74292,72600000.0
2005-07-11 07:15:00,1.74298,1.74315,1.7429,1.74292,81700001.0
2005-07-11 07:16:00,1.74281,1.74288,1.74281,1.74288,33800001.0
2005-07-11 07:17:00,1.743,1.74307,1.74292,1.74297,73800002.0
2005-07-11 07:18:00,1.74292,1.74297,1.74292,1.74296,87299999.0
2005-07-11 07:19:00,1.74292,1.743,1.74292,1.74295,42600001.0
2005-07-11 07:20:00,1.74298,1.74305,1.74295,1.74305,58999999.0
2005-07-11 07:21:00,1.74299,1.74304,1.74298,1.74298,41900000.0
2005-07-11 07:22:00,1.74272,1.74272,1.74245,1.74252,29700000.0
2005-07-11 07:23:00,1.74255,1.74255,1.7425,1.7425,20300000.0
2005-07-11 07:24:00,1.74248,1.74249,1.74222,1.74222,104299999.0
2005-07-11 07:25:00,1.74226,1.74239,1.74222,1.74223,74399999.0
2005-07-11 07:26:00,1.74218,1.74222,1.74216,1.74217,64800000.0
2005-07-11 07:27:00,1.742,1.74204,1.74189,1.74189,62200000.0
2005-07-11 07:28:00,1.74183,1.74191,1.7418,1.74187,56299999.0
2005-07-11 07:29:00,1.74185,1.74185,1.74185,1.74185,2800000.0
2005-07-11 07:30:00,1.74181,1.74181,1.74174,1.74174,12000000.0
2005-07-11 07:31:00,1.74168,1.74173,1.74165,1.7417,70400000.0
2005-07-11 07:32:00,1.74162,1.74172,1.74162,1.7417,67300000.0
2005-07-11 07:33:00,1.7418,1.74191,1.7418,1.74186,45800000.0
2005-07-11 07:34:00,1.7418,1.74185,1.74178,1.7418,44000000.0
2005-07-11 07:35:00,1.74186,1.74195,1.74182,1.7419,108900001.0
2005-07-11 07:36:00,1.74195,1.74208,1.74195,1.74202,38600000.0
2005-07-11 07:37:00,1.74204,1.74204,1.7419,1.74197,59399999.0
2005-07-11 07:38:00,1.742,1.742,1.74185,1.74189,35899999.0
2005-07-11 07:39:00,1.74188,1.74191,1.74182,1.74191,33400000.0
2005-07-11 07:40:00,1.74192,1.74196,1.74176,1.74177,60900000.0
2005-07-11 07:41:00,1.74175,1.74186,1.74169,1.74179,117499999.0
2005-07-11 07:42:00,1.74185,1.74213,1.74185,1.74204,77200000.0
2005-07-11 07:43:00,1.74214,1.74214,1.74192,1.74192,115300000.0
2005-07-11 07:44:00,1.74211,1.74216,1.74203,1.74211,33600000.0
2005-07-11 07:45:00,1.74208,1.74213,1.74208,1.74209,31700000.0
2005-07-11 07:46:00,1.74208,1.74212,1.74207,1.7421,61800002.0
2005-07-11 07:47:00,1.74217,1.74233,1.74217,1.74222,42900000.0
2005-07-11 07:48:00,1.74214,1.74228,1.74214,1.74221,49699999.0
2005-07-11 07:49:00,1.74204,1.74204,1.74181,1.74201,51499999.0
2005-07-11 07:50:00,1.74185,1.74185,1.74172,1.74172,4400000.0
2005-07-11 07:51:00,1.74156,1.74169,1.74156,1.74167,42300000.0
2005-07-11 07:52:00,1.74168,1.74172,1.74168,1.74172,40800001.0
2005-07-11 07:53:00,1.7417,1.7419,1.74166,1.74186,36700000.0
2005-07-11 07:54:00,1.74182,1.74192,1.74182,1.74182,19000000.0
2005-07-11 07:55:00,1.74174,1.74174,1.74174,1.74174,53200001.0
2005-07-11 07:56:00,1.74174,1.74174,1.74169,1.74169,11600000.0
2005-07-11 07:57:00,1.74156,1.74156,1.74154,1.74154,13200000.0
2005-07-11 07:58:00,1.7414,1.74142,1.7414,1.7414,38900001.0
2005-07-11 07:59:00,1.74139,1.74158,1.74139,1.74158,26300000.0
2005-07-11 08:00:00,1.74151,1.74169,1.74151,1.74161,17200000.0
2005-07-11 08:01:00,1.7417,1.74201,1.7417,1.74193,144600001.0
2005-07-11 08:02:00,1.74199,1.74226,1.74199,1.74221,40400000.0
2005-07-11 08:03:00,1.74223,1.74231,1.74213,1.74217,94699998.0
2005-07-11 08:04:00,1.74221,1.74234,1.74217,1.74234,35000000.0
2005-07-11 08:05:00,1.7424,1.7424,1.74214,1.74225,78700002.0
2005-07-11 08:06:00,1.74216,1.74222,1.74216,1.74222,49599998.0
2005-07-11 08:07:00,1.7421,1.74213,1.742,1.742,62100000.0
2005-07-11 08:08:00,1.74197,1.74202,1.74187,1.74202,19800000.0
2005-07-11 08:09:00,1.7419,1.74197,1.74187,1.74197,94199999.0
2005-07-11 08:10:00,1.74188,1.74189,1.74177,1.74179,105900001.0
2005-07-11 08:11:00,1.74183,1.74188,1.74176,1.74188,67500001.0
2005-07-11 08:12:00,1.74192,1.74196,1.7416,1.7417,98300001.0
2005-07-11 08:13:00,1.74174,1.74195,1.74174,1.74193,31900000.0
2005-07-11 08:14:00,1.74197,1.74206,1.74186,1.74189,77299999.0
2005-07-11 08:15:00,1.74186,1.74186,1.74154,1.74169,99400000.0
2005-07-11 08:16:00,1.7418,1.7419,1.7417,1.74179,41400000.0
2005-07-11 08:17:00,1.74173,1.74181,1.74164,1.7418,68000002.0
2005-07-11 08:18:00,1.74174,1.74184,1.74141,1.74161,27900000.0
2005-07-11 08:19:00,1.74188,1.74192,1.74177,1.74179,30400000.0
2005-07-11 08:20:00,1.74173,1.74221,1.74151,1.74221,71299998.0
2005-07-11 08:21:00,1.74228,1.74228,1.74219,1.7422,119500002.0
2005-07-11 08:22:00,1.74223,1.74246,1.74214,1.74246,58700000.0
2005-07-11 08:23:00,1.74281,1.74299,1.74281,1.74299,9400000.0
2005-07-11 08:24:00,1.74313,1.74313,1.74294,1.74305,41700000.0
2005-07-11 08:25:00,1.74293,1.74301,1.74286,1.74301,57100000.0
2005-07-11 08:26:00,1.74299,1.74306,1.74289,1.74306,63799999.0
2005-07-11 08:27:00,1.74307,1.74326,1.74296,1.74326,30300000.0
2005-07-11 08:28:00,1.74322,1.74322,1.74288,1.74293,53800000.0
2005-07-11 08:29:00,1.74299,1.74299,1.74275,1.74277,42800000.0
2005-07-11 08:30:00,1.74282,1.74288,1.74274,1.74274,36300000.0
2005-07-11 08:31:00,1.74273,1.74286,1.74268,1.74277,86000002.0
2005-07-11 08:32:00,1.74284,1.74315,1.74284,1.74315,76799999.0
2005-07-11 08:33:00,1.74327,1.74334,1.74284,1.7429,46400000.0
2005-07-11 08:34:00,1.74277,1.74285,1.74268,1.74277,42400000.0
2005-07-11 08:35:00,1.7429,1.74317,1.7429,1.74317,24900000.0
2005-07-11 08:36:00,1.74331,1.74347,1.74331,1.74347,4100000.0
2005-07-11 08:37:00,1.74354,1.74393,1.74354,1.74388,76500001.0
2005-07-11 08:38:00,1.74397,1.74397,1.74361,1.74362,128100001.0
2005-07-11 08:39:00,1.74345,1.74345,1.74319,1.74319,31600000.0
2005-07-11 08:40:00,1.74316,1.7432,1.74292,1.74292,123199999.0
2005-07-11 08:41:00,1.74299,1.74313,1.74295,1.74295,51100000.0
2005-07-11 08:42:00,1.74294,1.74294,1.74278,1.74287,52200000.0
2005-07-11 08:43:00,1.743,1.743,1.74206,1.74206,72300001.0
2005-07-11 08:44:00,1.74235,1.74235,1.74214,1.74217,94699999.0
2005-07-11 08:45:00,1.74245,1.74246,1.74231,1.74242,103100000.0
2005-07-11 08:46:00,1.74255,1.74267,1.74255,1.74266,54900000.0
2005-07-11 08:47:00,1.7426,1.74276,1.74255,1.74272,41000001.0
2005-07-11 08:48:00,1.74268,1.74277,1.74252,1.74252,32000000.0
2005-07-11 08:49:00,1.74252,1.74267,1.74252,1.74263,35899999.0
2005-07-11 08:50:00,1.74256,1.74259,1.74245,1.74245,100500002.0
2005-07-11 08:51:00,1.74252,1.74283,1.74252,1.74278,54999999.0
2005-07-11 08:52:00,1.74272,1.74279,1.74257,1.74257,26000000.0
2005-07-11 08:53:00,1.74253,1.74253,1.74246,1.7425,83100000.0
2005-07-11 08:54:00,1.74249,1.74256,1.74246,1.74256,45100000.0
2005-07-11 08:55:00,1.74257,1.7429,1.74255,1.7429,36500000.0
2005-07-11 08:56:00,1.7431,1.7431,1.74269,1.74269,47600000.0
2005-07-11 08:57:00,1.74273,1.74273,1.74272,1.74272,62900002.0
2005-07-11 08:58:00,1.74279,1.74279,1.74237,1.74242,123200000.0
2005-07-11 08:59:00,1.74228,1.74228,1.74207,1.74209,19800000.0
2005-07-11 09:00:00,1.74215,1.7422,1.74183,1.74183,47800000.0
2005-07-11 09:01:00,1.74192,1.74197,1.74166,1.74167,68499999.0
2005-07-11 09:02:00,1.74155,1.74155,1.74144,1.74148,77899999.0
2005-07-11 09:03:00,1.74153,1.74172,1.74153,1.74172,55700000.0
2005-07-11 09:04:00,1.7417,1.74175,1.74165,1.74165,166300003.0
2005-07-11 09:05:00,1.74188,1.74201,1.74188,1.74199,31100000.0
2005-07-11 09:06:00,1.742,1.74217,1.742,1.74217,33400000.0
2005-07-11 09:07:00,1.74218,1.74218,1.74197,1.74197,98400001.0
2005-07-11 09:08:00,1.74192,1.74196,1.74175,1.74183,48600000.0
2005-07-11 09:09:00,1.74177,1.74177,1.74151,1.74157,42200000.0
2005-07-11 09:10:00,1.74153,1.74153,1.74141,1.74152,59499998.0
2005-07-11 09:11:00,1.74153,1.74165,1.74149,1.74153,104599999.0
2005-07-11 09:12:00,1.7416,1.74174,1.7416,1.74168,72499999.0
2005-07-11 09:13:00,1.74155,1.74173,1.74155,1.7417,48000001.0
2005-07-11 09:14:00,1.7416,1.74172,1.74134,1.74172,51700001.0
2005-07-11 09:15:00,1.74141,1.74141,1.74096,1.74106,65099999.0
2005-07-11 09:16:00,1.7408,1.7408,1.74061,1.74075,75500001.0
2005-07-11 09:17:00,1.74091,1.7413,1.74082,1.7413,56500000.0
2005-07-11 09:18:00,1.74147,1.74147,1.74116,1.74116,51000000.0
2005-07-11 09:19:00,1.74117,1.74118,1.74105,1.74105,58999999.0
2005-07-11 09:20:00,1.74095,1.74108,1.74089,1.74102,47800000.0
2005-07-11 09:21:00,1.74093,1.7414,1.74093,1.74137,81500000.0
2005-07-11 09:22:00,1.74142,1.74152,1.74112,1.74112,83100000.0
2005-07-11 09:23:00,1.74097,1.74123,1.74097,1.74123,45000000.0
2005-07-11 09:24:00,1.74123,1.74126,1.74116,1.74126,61800000.0
2005-07-11 09:25:00,1.74122,1.74141,1.74122,1.74122,55799999.0
2005-07-11 09:26:00,1.74118,1.74196,1.74118,1.74196,47900000.0
2005-07-11 09:27:00,1.74188,1.7419,1.74162,1.74162,49100000.0
2005-07-11 09:28:00,1.74157,1.74159,1.74146,1.74152,67399999.0
2005-07-11 09:29:00,1.7417,1.74187,1.74166,1.74186,75499999.0
2005-07-11 09:30:00,1.74182,1.74182,1.74133,1.7415,68200001.0
2005-07-11 09:31:00,1.74165,1.74165,1.74132,1.74145,61300000.0
2005-07-11 09:32:00,1.74147,1.74158,1.74147,1.74158,50100000.0
2005-07-11 09:33:00,1.74158,1.74174,1.74154,1.74174,94500000.0
2005-07-11 09:34:00,1.74179,1.74179,1.74167,1.74169,6700000.0
2005-07-11 09:35:00,1.74163,1.74197,1.74163,1.74197,40799999.0
2005-07-11 09:36:00,1.74226,1.74297,1.74226,1.74296,38900000.0
2005-07-11 09:37:00,1.74292,1.74327,1.74292,1.74326,54899998.0
2005-07-11 09:38:00,1.74352,1.74353,1.74327,1.74347,53700000.0
2005-07-11 09:39:00,1.74345,1.74402,1.74345,1.74402,49400000.0
2005-07-11 09:40:00,1.74402,1.74424,1.74388,1.74388,64399999.0
2005-07-11 09:41:00,1.74388,1.74405,1.74381,1.74401,84300000.0
2005-07-11 09:42:00,1.74398,1.74398,1.74367,1.74367,26600000.0
2005-07-11 09:43:00,1.74363,1.74375,1.74329,1.74375,66400001.0
2005-07-11 09:44:00,1.74379,1.74379,1.74335,1.74335,91800000.0
2005-07-11 09:45:00,1.7432,1.7432,1.74305,1.74308,50899999.0
2005-07-11 09:46:00,1.74325,1.74334,1.74309,1.74312,53600000.0
2005-07-11 09:47:00,1.74305,1.74307,1.74268,1.74268,40000000.0
2005-07-11 09:48:00,1.74267,1.74269,1.74254,1.74256,71900001.0
2005-07-11 09:49:00,1.74272,1.74295,1.74272,1.74285,65000001.0
2005-07-11 09:50:00,1.7429,1.74308,1.7429,1.74295,35400001.0
2005-07-11 09:51:00,1.74302,1.74307,1.74287,1.74289,46500000.0
2005-07-11 09:52:00,1.74315,1.74322,1.74301,1.7432,120200000.0
2005-07-11 09:53:00,1.74322,1.74326,1.7431,1.7431,42900000.0
2005-07-11 09:54:00,1.7429,1.74305,1.74279,1.74299,104400002.0
2005-07-11 09:55:00,1.74289,1.74309,1.74282,1.74306,95699997.0
2005-07-11 09:56:00,1.74299,1.74299,1.74284,1.74293,86799997.0
2005-07-11 09:57:00,1.74299,1.74333,1.74299,1.74333,60899999.0
2005-07-11 09:58:00,1.7434,1.7434,1.7432,1.7432,25000000.0
2005-07-11 09:59:00,1.74313,1.74342,1.74313,1.74342,77299999.0
2005-07-11 10:00:00,1.74337,1.74356,1.74337,1.74344,29999999.0
2005-07-11 10:01:00,1.7436,1.74417,1.7436,1.74415,61800001.0
2005-07-11 10:02:00,1.7442,1.7442,1.74389,1.74395,70200000.0
2005-07-11 10:03:00,1.74403,1.74403,1.74368,1.74369,72099999.0
2005-07-11 10:04:00,1.74363,1.74363,1.74335,1.74335,60000000.0
2005-07-11 10:05:00,1.74337,1.74357,1.74337,1.74356,34000000.0
2005-07-11 10:06:00,1.74355,1.7438,1.74355,1.74361,62200000.0
2005-07-11 10:07:00,1.74375,1.7439,1.74375,1.7439,46999999.0
2005-07-11 10:08:00,1.74404,1.7444,1.74404,1.7444,57700000.0
2005-07-11 10:09:00,1.74461,1.7452,1.74461,1.74514,37600000.0
2005-07-11 10:10:00,1.74503,1.74601,1.74498,1.74598,59299999.0
2005-07-11 10:11:00,1.74587,1.74587,1.7455,1.74572,32900000.0
2005-07-11 10:12:00,1.74576,1.74583,1.74569,1.74583,39900001.0
2005-07-11 10:13:00,1.74577,1.74584,1.74563,1.74573,136400000.0
2005-07-11 10:14:00,1.7459,1.74601,1.7459,1.74595,72400000.0
2005-07-11 10:15:00,1.74591,1.74591,1.74568,1.74576,43000000.0
2005-07-11 10:16:00,1.74567,1.74567,1.74547,1.74547,20000000.0
2005-07-11 10:17:00,1.74545,1.74556,1.74537,1.74542,14100000.0
2005-07-11 10:18:00,1.74527,1.74527,1.74496,1.745,59800001.0
2005-07-11 10:19:00,1.74473,1.74473,1.74439,1.74446,44900000.0
2005-07-11 10:20:00,1.74442,1.74448,1.74426,1.74429,71400000.0
2005-07-11 10:21:00,1.7443,1.74432,1.74425,1.74428,75600000.0
2005-07-11 10:22:00,1.74427,1.74438,1.74427,1.74431,79899999.0
2005-07-11 10:23:00,1.74434,1.74459,1.74434,1.74457,71300000.0
2005-07-11 10:24:00,1.74458,1.74458,1.74452,1.74452,28700000.0
2005-07-11 10:25:00,1.74452,1.74462,1.74447,1.74462,38100000.0
2005-07-11 10:26:00,1.74467,1.74471,1.7445,1.7445,40400001.0
2005-07-11 10:27:00,1.74448,1.74453,1.74447,1.74449,61400001.0
2005-07-11 10:28:00,1.74439,1.74439,1.74431,1.74437,51700001.0
2005-07-11 10:29:00,1.74395,1.74395,1.7433,1.74334,43600000.0
2005-07-11 10:30:00,1.7435,1.7435,1.74253,1.74309,92500001.0
2005-07-11 10:31:00,1.74341,1.74341,1.74322,1.74326,70899999.0
2005-07-11 10:32:00,1.74325,1.74329,1.74322,1.74328,71200000.0
2005-07-11 10:33:00,1.7435,1.7436,1.7435,1.7436,5300000.0
2005-07-11 10:34:00,1.74373,1.74392,1.74373,1.74381,32400000.0
2005-07-11 10:35:00,1.74377,1.74379,1.74363,1.74363,34500000.0
2005-07-11 10:36:00,1.74363,1.74373,1.74357,1.74357,42199999.0
2005-07-11 10:37:00,1.7435,1.74355,1.74348,1.74355,119199997.0
2005-07-11 10:38:00,1.74353,1.74353,1.74331,1.74331,67900001.0
2005-07-11 10:39:00,1.74318,1.74318,1.74293,1.74293,60900000.0
2005-07-11 10:40:00,1.74303,1.7433,1.74303,1.7433,53400000.0
2005-07-11 10:41:00,1.74332,1.74341,1.74318,1.74318,53800000.0
2005-07-11 10:42:00,1.74328,1.74338,1.74326,1.74338,93099999.0
2005-07-11 10:43:00,1.7433,1.74363,1.7433,1.74363,36500000.0
2005-07-11 10:44:00,1.7436,1.74367,1.7435,1.74361,47300001.0
2005-07-11 10:45:00,1.74369,1.74406,1.74369,1.74406,11900000.0
2005-07-11 10:46:00,1.74407,1.74418,1.74389,1.74389,32500000.0
2005-07-11 10:47:00,1.74362,1.7437,1.74349,1.7437,29900000.0
2005-07-11 10:48:00,1.74367,1.74373,1.74349,1.74371,73600000.0
2005-07-11 10:49:00,1.74368,1.74388,1.74366,1.74387,45800001.0
2005-07-11 10:50:00,1.74381,1.74387,1.74374,1.74374,58200000.0
2005-07-11 10:51:00,1.74384,1.74386,1.7438,1.74383,41100000.0
2005-07-11 10:52:00,1.74396,1.74397,1.74384,1.74397,69899999.0
2005-07-11 10:53:00,1.74398,1.74417,1.74396,1.74407,103000000.0
2005-07-11 10:54:00,1.7441,1.74422,1.74408,1.74417,52100000.0
2005-07-11 10:55:00,1.74412,1.74412,1.74395,1.74401,51600001.0
2005-07-11 10:56:00,1.74402,1.74423,1.74402,1.74423,114099999.0
2005-07-11 10:57:00,1.74423,1.74423,1.74409,1.74417,44799999.0
2005-07-11 10:58:00,1.74412,1.74412,1.74394,1.74401,78100000.0
2005-07-11 10:59:00,1.74406,1.74416,1.744,1.74412,89270000.0
2005-07-11 11:00:00,1.74411,1.74411,1.74393,1.74404,41600000.0
2005-07-11 11:01:00,1.74398,1.74398,1.74386,1.74397,32700000.0
2005-07-11 11:02:00,1.74401,1.74411,1.744,1.744,64100001.0
2005-07-11 11:03:00,1.74405,1.74407,1.744,1.74407,14900000.0
2005-07-11 11:04:00,1.7441,1.74419,1.74407,1.74407,26000000.0
2005-07-11 11:05:00,1.74405,1.74419,1.744,1.74407,79800000.0
2005-07-11 11:06:00,1.74402,1.74402,1.74385,1.74385,90599999.0
2005-07-11 11:07:00,1.74388,1.7439,1.74385,1.74385,116600001.0
2005-07-11 11:08:00,1.74388,1.74394,1.74381,1.74389,104899998.0
2005-07-11 11:09:00,1.74395,1.74395,1.7439,1.7439,26100001.0
2005-07-11 11:10:00,1.74393,1.74406,1.74393,1.74406,58300000.0
2005-07-11 11:11:00,1.74405,1.74405,1.74398,1.744,42200000.0
2005-07-11 11:12:00,1.74401,1.74416,1.74401,1.7441,70100001.0
2005-07-11 11:13:00,1.74419,1.74431,1.74415,1.74431,48800000.0
2005-07-11 11:14:00,1.74428,1.74435,1.74423,1.74435,40999998.0
2005-07-11 11:15:00,1.7444,1.7444,1.74427,1.74428,61670000.0
2005-07-11 11:16:00,1.74425,1.74435,1.7442,1.74435,74300000.0
2005-07-11 11:17:00,1.74432,1.74439,1.74423,1.74434,82099999.0
2005-07-11 11:18:00,1.74438,1.74448,1.74437,1.74448,94400000.0
2005-07-11 11:19:00,1.74444,1.74444,1.74406,1.74406,91499998.0
2005-07-11 11:20:00,1.74411,1.74411,1.74397,1.74398,49400000.0
2005-07-11 11:21:00,1.74407,1.74411,1.74403,1.74405,38600000.0
2005-07-11 11:22:00,1.74396,1.74396,1.74338,1.74341,71300001.0
2005-07-11 11:23:00,1.74347,1.74359,1.74347,1.74347,48500000.0
2005-07-11 11:24:00,1.74352,1.74352,1.74341,1.7435,93600001.0
2005-07-11 11:25:00,1.74336,1.74343,1.7433,1.74338,33700000.0
2005-07-11 11:26:00,1.7435,1.74354,1.74326,1.74338,46800000.0
2005-07-11 11:27:00,1.74367,1.74396,1.74367,1.74396,59199999.0
2005-07-11 11:28:00,1.74415,1.74434,1.74413,1.74413,66100000.0
2005-07-11 11:29:00,1.74417,1.74446,1.74417,1.74435,76699998.0
2005-07-11 11:30:00,1.74433,1.74441,1.74432,1.74435,78300000.0
2005-07-11 11:31:00,1.74428,1.74432,1.74417,1.74422,131200000.0
2005-07-11 11:32:00,1.74415,1.74416,1.74401,1.74416,121900001.0
2005-07-11 11:33:00,1.74407,1.74418,1.74401,1.74415,132599999.0
2005-07-11 11:34:00,1.74408,1.74412,1.74391,1.74399,58600000.0
2005-07-11 11:35:00,1.7439,1.74399,1.74384,1.74388,59800000.0
2005-07-11 11:36:00,1.74381,1.74413,1.74381,1.74413,50800000.0
2005-07-11 11:37:00,1.74417,1.74422,1.74413,1.7442,57200000.0
2005-07-11 11:38:00,1.74423,1.74423,1.74414,1.74418,42200000.0
2005-07-11 11:39:00,1.74421,1.74424,1.74413,1.74413,59900001.0
2005-07-11 11:40:00,1.74411,1.74416,1.74385,1.74392,36000000.0
2005-07-11 11:41:00,1.74402,1.74419,1.74402,1.74412,62100001.0
2005-07-11 11:42:00,1.74409,1.74413,1.744,1.744,57700000.0
2005-07-11 11:43:00,1.74393,1.74393,1.74375,1.74383,30600000.0
2005-07-11 11:44:00,1.74386,1.74386,1.74374,1.74386,85600000.0
2005-07-11 11:45:00,1.74385,1.74385,1.74377,1.7438,76000000.0
2005-07-11 11:46:00,1.74383,1.74383,1.7437,1.7437,60400000.0
2005-07-11 11:47:00,1.74375,1.74377,1.74368,1.7437,102900003.0
2005-07-11 11:48:00,1.74377,1.74383,1.74371,1.74383,114300002.0
2005-07-11 11:49:00,1.74378,1.74379,1.74375,1.74378,94600002.0
2005-07-11 11:50:00,1.7438,1.74393,1.7438,1.74387,133300001.0
2005-07-11 11:51:00,1.74385,1.74385,1.74375,1.7438,33900000.0
2005-07-11 11:52:00,1.7438,1.74388,1.74378,1.74385,69499999.0
2005-07-11 11:53:00,1.74379,1.74381,1.74376,1.74378,125100000.0
2005-07-11 11:54:00,1.74374,1.74384,1.74369,1.74369,137699995.0
2005-07-11 11:55:00,1.74363,1.74366,1.74354,1.74366,48600000.0
2005-07-11 11:56:00,1.74359,1.74359,1.74356,1.74356,23400000.0
2005-07-11 11:57:00,1.74345,1.74345,1.74263,1.7427,141100002.0
2005-07-11 11:58:00,1.74255,1.74278,1.74255,1.74278,32300000.0
2005-07-11 11:59:00,1.74295,1.7433,1.74295,1.7433,103300001.0
2005-07-11 12:00:00,1.74325,1.74328,1.74315,1.7432,110399998.0
2005-07-11 12:01:00,1.74315,1.74322,1.74314,1.74314,42800000.0
2005-07-11 12:02:00,1.7431,1.74313,1.74306,1.74308,54300000.0
2005-07-11 12:03:00,1.74318,1.74322,1.74315,1.74319,37299999.0
2005-07-11 12:04:00,1.74315,1.74318,1.74306,1.74306,65000000.0
2005-07-11 12:05:00,1.7432,1.74327,1.74319,1.74319,16500000.0
2005-07-11 12:06:00,1.74308,1.7432,1.74307,1.7432,65399999.0
2005-07-11 12:07:00,1.74319,1.74324,1.74309,1.74321,66000002.0
2005-07-11 12:08:00,1.74321,1.74322,1.74307,1.74322,54100000.0
2005-07-11 12:09:00,1.74318,1.74321,1.74312,1.74318,61200000.0
2005-07-11 12:10:00,1.74319,1.74333,1.74315,1.74333,41900000.0
2005-07-11 12:11:00,1.7432,1.7432,1.74299,1.743,54000000.0
2005-07-11 12:12:00,1.74303,1.74312,1.74303,1.7431,26500000.0
2005-07-11 12:13:00,1.74308,1.74308,1.743,1.743,50500000.0
2005-07-11 12:14:00,1.74297,1.74297,1.74269,1.74269,23300000.0
2005-07-11 12:15:00,1.74234,1.74234,1.74192,1.74192,44200000.0
2005-07-11 12:16:00,1.74208,1.74208,1.74192,1.74203,60400000.0
2005-07-11 12:17:00,1.74207,1.74207,1.74188,1.74204,96400000.0
2005-07-11 12:18:00,1.74177,1.74213,1.74177,1.74213,8000000.0
2005-07-11 12:19:00,1.74233,1.74248,1.74227,1.74238,33800000.0
2005-07-11 12:20:00,1.74242,1.74251,1.74228,1.74251,57800000.0
2005-07-11 12:21:00,1.74253,1.74278,1.74253,1.7427,112600000.0
2005-07-11 12:22:00,1.74263,1.74281,1.74259,1.74281,58399999.0
2005-07-11 12:23:00,1.74283,1.74283,1.74272,1.74272,68800000.0
2005-07-11 12:24:00,1.74274,1.74287,1.74274,1.7428,40000000.0
2005-07-11 12:25:00,1.74286,1.74286,1.74273,1.7428,46200000.0
2005-07-11 12:26:00,1.7429,1.74307,1.7429,1.74307,70000000.0
2005-07-11 12:27:00,1.74303,1.74303,1.74289,1.74294,46200000.0
2005-07-11 12:28:00,1.74298,1.74301,1.74289,1.74292,77400000.0
2005-07-11 12:29:00,1.74285,1.74285,1.74245,1.7425,85499997.0
2005-07-11 12:30:00,1.74257,1.74275,1.74252,1.74275,73800001.0
2005-07-11 12:31:00,1.74277,1.74277,1.74264,1.74275,99600002.0
2005-07-11 12:32:00,1.74278,1.74278,1.74252,1.74252,88799999.0
2005-07-11 12:33:00,1.74257,1.74262,1.74253,1.74257,54300000.0
2005-07-11 12:34:00,1.74255,1.74255,1.74245,1.74245,47899999.0
2005-07-11 12:35:00,1.7425,1.74255,1.7425,1.74255,54899999.0
2005-07-11 12:36:00,1.74256,1.74263,1.74248,1.74263,67699999.0
2005-07-11 12:37:00,1.74254,1.74258,1.74251,1.74257,58700002.0
2005-07-11 12:38:00,1.74268,1.74288,1.74262,1.74288,46500000.0
2005-07-11 12:39:00,1.74287,1.74295,1.74287,1.74288,6500000.0
2005-07-11 12:40:00,1.74293,1.74311,1.74293,1.74311,95099999.0
2005-07-11 12:41:00,1.74305,1.74314,1.743,1.743,50600000.0
2005-07-11 12:42:00,1.74295,1.74309,1.74294,1.74307,52300000.0
2005-07-11 12:43:00,1.74308,1.74312,1.74298,1.74312,89700001.0
2005-07-11 12:44:00,1.74303,1.7431,1.743,1.74307,107300002.0
2005-07-11 12:45:00,1.7431,1.74311,1.74293,1.74308,106600000.0
2005-07-11 12:46:00,1.74304,1.74312,1.74301,1.74312,34000001.0
2005-07-11 12:47:00,1.74315,1.74324,1.74309,1.74319,168100001.0
2005-07-11 12:48:00,1.74316,1.74316,1.74293,1.74293,49200000.0
2005-07-11 12:49:00,1.74297,1.74297,1.74288,1.74288,63999998.0
2005-07-11 12:50:00,1.74278,1.74287,1.74265,1.74287,70400000.0
2005-07-11 12:51:00,1.74279,1.74288,1.74279,1.74285,66300000.0
2005-07-11 12:52:00,1.74285,1.74317,1.74285,1.74307,101600000.0
2005-07-11 12:53:00,1.74306,1.74317,1.74298,1.7431,85900003.0
2005-07-11 12:54:00,1.74318,1.74336,1.74315,1.74331,31200000.0
2005-07-11 12:55:00,1.74342,1.74351,1.74332,1.74343,55700000.0
2005-07-11 12:56:00,1.74345,1.74364,1.74345,1.74364,36400000.0
2005-07-11 12:57:00,1.7438,1.744,1.7438,1.74393,76500001.0
2005-07-11 12:58:00,1.74395,1.74395,1.74372,1.74386,27700000.0
2005-07-11 12:59:00,1.7434,1.7437,1.7434,1.74361,33600000.0
2005-07-11 13:00:00,1.74348,1.74373,1.74348,1.74373,54600000.0
2005-07-11 13:01:00,1.74361,1.74365,1.74357,1.74365,54300000.0
2005-07-11 13:02:00,1.74359,1.74362,1.74354,1.74356,125200000.0
2005-07-11 13:03:00,1.74365,1.74369,1.74347,1.7435,70000000.0
2005-07-11 13:04:00,1.74328,1.74343,1.74314,1.74323,127899996.0
2005-07-11 13:05:00,1.74304,1.74306,1.74294,1.74298,74399998.0
2005-07-11 13:06:00,1.743,1.74309,1.7429,1.74295,86200000.0
2005-07-11 13:07:00,1.74308,1.74314,1.74306,1.7431,53900000.0
2005-07-11 13:08:00,1.74319,1.74344,1.74319,1.74344,113400004.0
2005-07-11 13:09:00,1.74351,1.74394,1.74351,1.74394,60299998.0
2005-07-11 13:10:00,1.74415,1.74422,1.74405,1.74414,59800000.0
2005-07-11 13:11:00,1.74422,1.74429,1.74422,1.74427,23300000.0
2005-07-11 13:12:00,1.74423,1.74423,1.74407,1.74408,47700000.0
2005-07-11 13:13:00,1.7439,1.7441,1.7439,1.74401,69000000.0
2005-07-11 13:14:00,1.744,1.74405,1.74395,1.74403,118300000.0
2005-07-11 13:15:00,1.7439,1.7439,1.74364,1.74364,51199999.0
2005-07-11 13:16:00,1.74353,1.74365,1.7434,1.74365,110599999.0
2005-07-11 13:17:00,1.74365,1.74365,1.74355,1.74363,54099999.0
2005-07-11 13:18:00,1.74362,1.74362,1.74344,1.74347,75400000.0
2005-07-11 13:19:00,1.7436,1.74374,1.7436,1.74374,70200001.0
2005-07-11 13:20:00,1.74373,1.7441,1.74371,1.7441,24700000.0
2005-07-11 13:21:00,1.74434,1.74451,1.74434,1.74448,45899999.0
2005-07-11 13:22:00,1.74454,1.74467,1.74449,1.74449,49800000.0
2005-07-11 13:23:00,1.74459,1.74481,1.74459,1.74476,9100000.0
2005-07-11 13:24:00,1.74488,1.74522,1.74488,1.74516,44899999.0
2005-07-11 13:25:00,1.74524,1.74535,1.74509,1.74516,93399998.0
2005-07-11 13:26:00,1.74526,1.74538,1.7451,1.7451,76599999.0
2005-07-11 13:27:00,1.74507,1.74507,1.74487,1.74489,77399998.0
2005-07-11 13:28:00,1.74473,1.74492,1.74473,1.74492,48800000.0
2005-07-11 13:29:00,1.745,1.74511,1.74499,1.745,134999997.0
2005-07-11 13:30:00,1.74496,1.74548,1.74496,1.7454,93700002.0
2005-07-11 13:31:00,1.74548,1.74548,1.74543,1.74543,59500001.0
2005-07-11 13:32:00,1.74527,1.74527,1.74512,1.74523,49399999.0
2005-07-11 13:33:00,1.74528,1.74528,1.74514,1.74514,36200000.0
2005-07-11 13:34:00,1.74508,1.74522,1.74508,1.7451,81400000.0
2005-07-11 13:35:00,1.74512,1.74521,1.74499,1.74508,123699999.0
2005-07-11 13:36:00,1.74513,1.74513,1.74504,1.74507,79900000.0
2005-07-11 13:37:00,1.7451,1.74515,1.74503,1.74503,47700001.0
2005-07-11 13:38:00,1.745,1.74505,1.74497,1.745,75800000.0
2005-07-11 13:39:00,1.745,1.74505,1.74495,1.74498,52099999.0
2005-07-11 13:40:00,1.74501,1.74501,1.74483,1.74486,38600000.0
2005-07-11 13:41:00,1.74489,1.74497,1.74484,1.74484,53800001.0
2005-07-11 13:42:00,1.7448,1.74485,1.74445,1.74463,84500000.0
2005-07-11 13:43:00,1.74462,1.74462,1.74458,1.74458,20100000.0
2005-07-11 13:44:00,1.74451,1.74463,1.74447,1.74463,36599999.0
2005-07-11 13:45:00,1.74462,1.74479,1.74462,1.74479,79000000.0
2005-07-11 13:46:00,1.74487,1.74496,1.74479,1.74479,89700002.0
2005-07-11 13:47:00,1.74477,1.74506,1.74477,1.74495,47800000.0
2005-07-11 13:48:00,1.74496,1.74528,1.74496,1.74525,71300000.0
2005-07-11 13:49:00,1.74517,1.74523,1.74506,1.74523,63100000.0
2005-07-11 13:50:00,1.74525,1.74525,1.74518,1.7452,20000000.0
2005-07-11 13:51:00,1.7452,1.74527,1.7452,1.7452,35200000.0
2005-07-11 13:52:00,1.74529,1.74558,1.74529,1.7455,46200000.0
2005-07-11 13:53:00,1.7455,1.74552,1.74547,1.7455,45000000.0
2005-07-11 13:54:00,1.74553,1.74556,1.74521,1.74554,140900000.0
2005-07-11 13:55:00,1.74555,1.74568,1.74555,1.74568,46800001.0
2005-07-11 13:56:00,1.74572,1.74572,1.74558,1.7456,56100001.0
2005-07-11 13:57:00,1.74568,1.74568,1.74566,1.74568,28600000.0
2005-07-11 13:58:00,1.74568,1.74578,1.74568,1.74574,77299996.0
2005-07-11 13:59:00,1.74582,1.74589,1.74579,1.74579,8700000.0
2005-07-11 14:00:00,1.74566,1.74566,1.7455,1.7455,126600000.0
2005-07-11 14:01:00,1.74561,1.74561,1.74542,1.74542,36700000.0
2005-07-11 14:02:00,1.74542,1.74544,1.74509,1.74509,37200000.0
2005-07-11 14:03:00,1.74501,1.74501,1.74467,1.74467,35099999.0
2005-07-11 14:04:00,1.74448,1.74448,1.74424,1.74441,30200000.0
2005-07-11 14:05:00,1.74442,1.7445,1.74442,1.74448,57500000.0
2005-07-11 14:06:00,1.74445,1.74452,1.74445,1.74445,38300001.0
2005-07-11 14:07:00,1.74445,1.74459,1.74445,1.7445,30100000.0
2005-07-11 14:08:00,1.7445,1.7445,1.7443,1.7443,29100000.0
2005-07-11 14:09:00,1.7443,1.74439,1.7443,1.74436,30000000.0
2005-07-11 14:10:00,1.74438,1.74442,1.74429,1.74438,39600000.0
2005-07-11 14:11:00,1.74413,1.7443,1.74411,1.74425,69199999.0
2005-07-11 14:12:00,1.74417,1.74429,1.74414,1.74414,28500000.0
2005-07-11 14:13:00,1.74409,1.74426,1.74407,1.74426,44000000.0
2005-07-11 14:14:00,1.74431,1.74456,1.74431,1.74456,100200000.0
2005-07-11 14:15:00,1.74465,1.74465,1.74448,1.74448,51300001.0
2005-07-11 14:16:00,1.74445,1.74452,1.74439,1.7445,92700000.0
2005-07-11 14:17:00,1.74474,1.74505,1.74474,1.74504,62500001.0
2005-07-11 14:18:00,1.74504,1.74524,1.74504,1.74507,54400000.0
2005-07-11 14:19:00,1.74507,1.74514,1.74502,1.74502,39800000.0
2005-07-11 14:20:00,1.7449,1.74506,1.7449,1.745,18000000.0
2005-07-11 14:21:00,1.74463,1.7447,1.74462,1.74462,34550001.0
2005-07-11 14:22:00,1.74456,1.74459,1.74445,1.74445,65699999.0
2005-07-11 14:23:00,1.74451,1.74463,1.74451,1.74463,34800000.0
2005-07-11 14:24:00,1.74455,1.74466,1.74452,1.74455,77000000.0
2005-07-11 14:25:00,1.74467,1.7448,1.74467,1.74469,110199998.0
2005-07-11 14:26:00,1.74477,1.74485,1.74474,1.7448,84100000.0
2005-07-11 14:27:00,1.74477,1.74497,1.74475,1.74489,15700000.0
2005-07-11 14:28:00,1.74483,1.74499,1.74483,1.74499,71700001.0
2005-07-11 14:29:00,1.74507,1.74511,1.74502,1.74509,69900001.0
2005-07-11 14:30:00,1.74512,1.74512,1.7449,1.74495,103900000.0
2005-07-11 14:31:00,1.74493,1.74495,1.74486,1.74486,40300000.0
2005-07-11 14:32:00,1.74484,1.74494,1.74484,1.74489,44000000.0
2005-07-11 14:33:00,1.74481,1.74509,1.74481,1.74507,109999999.0
2005-07-11 14:34:00,1.74508,1.74514,1.74502,1.74514,22600000.0
2005-07-11 14:35:00,1.74522,1.7453,1.74511,1.74511,28300000.0
2005-07-11 14:36:00,1.74515,1.74522,1.74507,1.74514,61200000.0
2005-07-11 14:37:00,1.74514,1.74515,1.74497,1.7451,64600000.0
2005-07-11 14:38:00,1.74497,1.74506,1.74497,1.745,25600000.0
2005-07-11 14:39:00,1.74501,1.74501,1.74482,1.74482,69399999.0
2005-07-11 14:40:00,1.74482,1.7449,1.74467,1.74467,34300000.0
2005-07-11 14:41:00,1.74461,1.74483,1.74461,1.74479,119700002.0
2005-07-11 14:42:00,1.74482,1.74487,1.74457,1.74457,25200000.0
2005-07-11 14:43:00,1.7444,1.7444,1.74422,1.74435,21300000.0
2005-07-11 14:44:00,1.74422,1.74422,1.74356,1.74365,28200000.0
2005-07-11 14:45:00,1.74362,1.74364,1.74347,1.7435,46400000.0
2005-07-11 14:46:00,1.74358,1.7437,1.74356,1.7437,32700000.0
2005-07-11 14:47:00,1.74383,1.74399,1.74383,1.74395,99300000.0
2005-07-11 14:48:00,1.74398,1.74407,1.74395,1.74397,58100000.0
2005-07-11 14:49:00,1.74398,1.74413,1.74398,1.74398,46300000.0
2005-07-11 14:50:00,1.74403,1.74403,1.74386,1.74391,56500000.0
2005-07-11 14:51:00,1.74396,1.74408,1.74396,1.74402,100100001.0
2005-07-11 14:52:00,1.74392,1.74394,1.7437,1.7437,91199998.0
2005-07-11 14:53:00,1.74355,1.74355,1.74326,1.74342,64299999.0
2005-07-11 14:54:00,1.74347,1.74352,1.74345,1.7435,73900001.0
2005-07-11 14:55:00,1.7435,1.74373,1.7435,1.74373,75000000.0
2005-07-11 14:56:00,1.74373,1.74407,1.74366,1.74407,72199999.0
2005-07-11 14:57:00,1.74408,1.74422,1.74398,1.74398,136200002.0
2005-07-11 14:58:00,1.74402,1.7441,1.74399,1.74399,22000000.0
2005-07-11 14:59:00,1.7438,1.7438,1.74369,1.74372,104599998.0
2005-07-11 15:00:00,1.7437,1.74383,1.74368,1.74383,85800000.0
2005-07-11 15:01:00,1.74363,1.74363,1.74342,1.74343,89200000.0
2005-07-11 15:02:00,1.74348,1.74351,1.74333,1.74334,72400000.0
2005-07-11 15:03:00,1.74352,1.74382,1.74352,1.74382,58100001.0
2005-07-11 15:04:00,1.74392,1.74403,1.74392,1.74399,32100001.0
2005-07-11 15:05:00,1.7441,1.7443,1.7441,1.7443,10400000.0
2005-07-11 15:06:00,1.74437,1.7446,1.74435,1.7446,82200002.0
2005-07-11 15:07:00,1.74452,1.74486,1.74446,1.74486,51900000.0
2005-07-11 15:08:00,1.74478,1.74478,1.74452,1.74457,5200000.0
2005-07-11 15:09:00,1.74458,1.74462,1.74452,1.74457,137500000.0
2005-07-11 15:10:00,1.74453,1.74457,1.74453,1.74457,7600000.0
2005-07-11 15:11:00,1.74459,1.74463,1.74452,1.74454,46900000.0
2005-07-11 15:12:00,1.74475,1.74497,1.74475,1.74491,66899999.0
2005-07-11 15:13:00,1.74487,1.74487,1.74447,1.74455,36500000.0
2005-07-11 15:14:00,1.74449,1.74459,1.74442,1.74459,31100000.0
2005-07-11 15:15:00,1.7446,1.74465,1.74457,1.7446,98600000.0
2005-07-11 15:16:00,1.74458,1.74458,1.74439,1.74439,43400000.0
2005-07-11 15:17:00,1.7444,1.7447,1.7444,1.74467,56400000.0
2005-07-11 15:18:00,1.74469,1.74473,1.74457,1.74457,82599999.0
2005-07-11 15:19:00,1.74455,1.74468,1.74455,1.74456,118700000.0
2005-07-11 15:20:00,1.74442,1.74456,1.74442,1.74454,90399999.0
2005-07-11 15:21:00,1.74453,1.74468,1.74442,1.74456,71700000.0
2005-07-11 15:22:00,1.74453,1.7446,1.74453,1.74457,38200000.0
2005-07-11 15:23:00,1.74453,1.74453,1.74441,1.74441,66600000.0
2005-07-11 15:24:00,1.74447,1.7446,1.74441,1.7446,107899997.0
2005-07-11 15:25:00,1.74461,1.74461,1.74445,1.74456,49150000.0
2005-07-11 15:26:00,1.7445,1.7445,1.74429,1.74429,77200002.0
2005-07-11 15:27:00,1.7444,1.74446,1.7444,1.74445,25400000.0
2005-07-11 15:28:00,1.74454,1.74458,1.74437,1.74437,44800000.0
2005-07-11 15:29:00,1.74437,1.74442,1.74433,1.74438,103100002.0
2005-07-11 15:30:00,1.74438,1.74452,1.74438,1.7444,63299999.0
2005-07-11 15:31:00,1.74447,1.74449,1.74444,1.74447,36200000.0
2005-07-11 15:32:00,1.74433,1.74441,1.74422,1.74434,54599999.0
2005-07-11 15:33:00,1.74445,1.74459,1.74445,1.7445,32300000.0
2005-07-11 15:34:00,1.74442,1.74451,1.7444,1.74448,66500002.0
2005-07-11 15:35:00,1.7446,1.74464,1.74455,1.74458,78200001.0
2005-07-11 15:36:00,1.74448,1.74455,1.74448,1.74455,56699999.0
2005-07-11 15:37:00,1.74454,1.74454,1.7444,1.7444,68899999.0
2005-07-11 15:38:00,1.74448,1.74467,1.74445,1.74467,70300002.0
2005-07-11 15:39:00,1.74464,1.74474,1.74463,1.7447,93399999.0
2005-07-11 15:40:00,1.74462,1.7447,1.7446,1.74462,61400001.0
2005-07-11 15:41:00,1.74465,1.74479,1.74465,1.74475,70000001.0
2005-07-11 15:42:00,1.74471,1.74476,1.74457,1.74468,111399997.0
2005-07-11 15:43:00,1.74465,1.74469,1.74459,1.74467,76700000.0
2005-07-11 15:44:00,1.7448,1.74483,1.7447,1.74478,97800003.0
2005-07-11 15:45:00,1.74486,1.74511,1.74486,1.74511,90700002.0
2005-07-11 15:46:00,1.7452,1.74529,1.7452,1.7452,64199998.0
2005-07-11 15:47:00,1.74518,1.74536,1.74518,1.74523,40100001.0
2005-07-11 15:48:00,1.74537,1.74537,1.74523,1.7453,142800002.0
2005-07-11 15:49:00,1.74529,1.74562,1.74529,1.74562,55200000.0
2005-07-11 15:50:00,1.7456,1.74565,1.7455,1.7455,43000001.0
2005-07-11 15:51:00,1.74557,1.74558,1.7455,1.74558,42299999.0
2005-07-11 15:52:00,1.74552,1.74575,1.74552,1.74568,139399999.0
2005-07-11 15:53:00,1.74578,1.74598,1.74571,1.74593,53970000.0
2005-07-11 15:54:00,1.74617,1.74635,1.74605,1.74605,113399999.0
2005-07-11 15:55:00,1.74612,1.74612,1.74602,1.74612,35900000.0
2005-07-11 15:56:00,1.74617,1.74621,1.74601,1.74601,99500000.0
2005-07-11 15:57:00,1.74611,1.7462,1.74602,1.74605,108200002.0
2005-07-11 15:58:00,1.74602,1.74618,1.74602,1.7461,50899999.0
2005-07-11 15:59:00,1.74608,1.74622,1.74601,1.74603,53900000.0
2005-07-11 16:00:00,1.74622,1.74661,1.74622,1.74651,122799998.0
2005-07-11 16:01:00,1.74662,1.74662,1.74634,1.74644,123200001.0
2005-07-11 16:02:00,1.74641,1.74647,1.74635,1.74638,112699998.0
2005-07-11 16:03:00,1.74644,1.74654,1.74635,1.74635,44300000.0
2005-07-11 16:04:00,1.74628,1.74629,1.74616,1.74625,92400001.0
2005-07-11 16:05:00,1.74611,1.74611,1.74604,1.74604,8800000.0
2005-07-11 16:06:00,1.7462,1.74657,1.7462,1.74655,45800000.0
2005-07-11 16:07:00,1.74649,1.74673,1.74649,1.74673,21400000.0
2005-07-11 16:08:00,1.74661,1.74661,1.74639,1.74642,40399999.0
2005-07-11 16:09:00,1.74641,1.74641,1.74621,1.74636,33000000.0
2005-07-11 16:10:00,1.74638,1.74712,1.74638,1.74712,72300000.0
2005-07-11 16:11:00,1.74748,1.74787,1.74748,1.7478,63399999.0
2005-07-11 16:12:00,1.74768,1.7477,1.74763,1.74763,44399999.0
2005-07-11 16:13:00,1.74758,1.74772,1.74744,1.74772,56500000.0
2005-07-11 16:14:00,1.74767,1.74781,1.74766,1.74772,47300000.0
2005-07-11 16:15:00,1.7477,1.74796,1.74769,1.74795,46499999.0
2005-07-11 16:16:00,1.74796,1.74818,1.74796,1.74805,50200000.0
2005-07-11 16:17:00,1.74812,1.74838,1.74801,1.7483,125700001.0
2005-07-11 16:18:00,1.74822,1.74839,1.74822,1.74832,78899999.0
2005-07-11 16:19:00,1.74831,1.74843,1.74831,1.74843,64700001.0
2005-07-11 16:20:00,1.7486,1.74905,1.7486,1.74884,82500000.0
2005-07-11 16:21:00,1.74861,1.74883,1.74861,1.74882,61899999.0
2005-07-11 16:22:00,1.74877,1.74877,1.74856,1.74863,129000002.0
2005-07-11 16:23:00,1.74834,1.74834,1.74801,1.74814,105999997.0
2005-07-11 16:24:00,1.748,1.74806,1.74793,1.74798,42400000.0
2005-07-11 16:25:00,1.74807,1.74815,1.74807,1.74812,32100000.0
2005-07-11 16:26:00,1.74806,1.74818,1.74804,1.74815,104799999.0
2005-07-11 16:27:00,1.74813,1.74837,1.74813,1.74837,71600001.0
2005-07-11 16:28:00,1.74845,1.7486,1.74845,1.74852,28200000.0
2005-07-11 16:29:00,1.74854,1.74854,1.74846,1.74846,2100000.0
2005-07-11 16:30:00,1.74819,1.74823,1.74814,1.7482,32699999.0
2005-07-11 16:31:00,1.74809,1.74819,1.74799,1.74802,48770000.0
2005-07-11 16:32:00,1.748,1.74828,1.74798,1.74828,65599998.0
2005-07-11 16:33:00,1.74819,1.74823,1.74808,1.74808,45800000.0
2005-07-11 16:34:00,1.74807,1.74807,1.74789,1.7479,79000002.0
2005-07-11 16:35:00,1.7478,1.7478,1.74744,1.74744,25500000.0
2005-07-11 16:36:00,1.74747,1.74759,1.74739,1.74739,93099998.0
2005-07-11 16:37:00,1.74741,1.74778,1.74738,1.74778,69000000.0
2005-07-11 16:38:00,1.74784,1.74807,1.74784,1.74807,72900000.0
2005-07-11 16:39:00,1.74803,1.74857,1.74796,1.74857,100699999.0
2005-07-11 16:40:00,1.74865,1.74893,1.74865,1.74893,19900000.0
2005-07-11 16:41:00,1.74887,1.7494,1.74887,1.7494,101846996.0
2005-07-11 16:42:00,1.74948,1.75,1.74947,1.74997,78800002.0
2005-07-11 16:43:00,1.74967,1.74989,1.74944,1.74944,53100000.0
2005-07-11 16:44:00,1.74955,1.74992,1.74955,1.74991,60000002.0
2005-07-11 16:45:00,1.74992,1.75038,1.74982,1.75038,45000001.0
2005-07-11 16:46:00,1.75082,1.75164,1.75078,1.7516,64100001.0
2005-07-11 16:47:00,1.7515,1.75174,1.75148,1.75154,97000000.0
2005-07-11 16:48:00,1.75157,1.75157,1.7513,1.75147,82400000.0
2005-07-11 16:49:00,1.75142,1.75144,1.75117,1.75117,50800001.0
2005-07-11 16:50:00,1.75122,1.75143,1.75116,1.75143,78600002.0
2005-07-11 16:51:00,1.75157,1.75236,1.75157,1.75236,97000000.0
2005-07-11 16:52:00,1.75264,1.75303,1.75264,1.75303,42899999.0
2005-07-11 16:53:00,1.75336,1.75393,1.75336,1.75393,109200000.0
2005-07-11 16:54:00,1.75374,1.7543,1.75353,1.7543,95600000.0
2005-07-11 16:55:00,1.75462,1.75494,1.75462,1.75483,64099999.0
2005-07-11 16:56:00,1.7548,1.75511,1.7548,1.75505,76900000.0
2005-07-11 16:57:00,1.75526,1.75533,1.75514,1.75527,109900000.0
2005-07-11 16:58:00,1.75518,1.75518,1.75491,1.75506,96700000.0
2005-07-11 16:59:00,1.7551,1.75515,1.75491,1.75513,77899999.0
2005-07-11 17:00:00,1.75518,1.75528,1.75491,1.75491,68200000.0
2005-07-11 17:01:00,1.7549,1.75501,1.75475,1.75475,74900000.0
2005-07-11 17:02:00,1.75476,1.7549,1.75464,1.75488,121400001.0
2005-07-11 17:03:00,1.75492,1.75492,1.75475,1.75479,46100000.0
2005-07-11 17:04:00,1.75476,1.75495,1.75466,1.75495,68699999.0
2005-07-11 17:05:00,1.75507,1.75531,1.75507,1.75521,31100000.0
2005-07-11 17:06:00,1.75528,1.75529,1.75514,1.75518,68399999.0
2005-07-11 17:07:00,1.75517,1.75534,1.75517,1.75522,62500002.0
2005-07-11 17:08:00,1.75515,1.75519,1.75503,1.7551,63699999.0
2005-07-11 17:09:00,1.75514,1.75533,1.75514,1.75514,46800000.0
2005-07-11 17:10:00,1.75513,1.75526,1.75512,1.75512,95749999.0
2005-07-11 17:11:00,1.75522,1.7556,1.7552,1.7556,55200000.0
2005-07-11 17:12:00,1.75569,1.75569,1.75543,1.75555,124100001.0
2005-07-11 17:13:00,1.75551,1.75565,1.75546,1.75565,75599999.0
2005-07-11 17:14:00,1.75576,1.75656,1.75573,1.75639,39000000.0
2005-07-11 17:15:00,1.75632,1.75692,1.75632,1.75692,48699999.0
2005-07-11 17:16:00,1.75698,1.75724,1.75693,1.75724,42800000.0
2005-07-11 17:17:00,1.75732,1.7574,1.75707,1.75731,105299998.0
2005-07-11 17:18:00,1.75735,1.75745,1.7573,1.7574,85500000.0
2005-07-11 17:19:00,1.75749,1.75755,1.75733,1.7574,127049997.0
2005-07-11 17:20:00,1.75736,1.75803,1.75736,1.75803,76500000.0
2005-07-11 17:21:00,1.75807,1.75811,1.75797,1.75797,86500000.0
2005-07-11 17:22:00,1.75801,1.75838,1.75801,1.75838,55099998.0
2005-07-11 17:23:00,1.75845,1.75852,1.75808,1.75808,42300000.0
2005-07-11 17:24:00,1.75788,1.75788,1.7576,1.7576,60100000.0
2005-07-11 17:25:00,1.75767,1.75767,1.75744,1.75747,66600001.0
2005-07-11 17:26:00,1.75747,1.7575,1.75714,1.75719,47300000.0
2005-07-11 17:27:00,1.75718,1.75718,1.75695,1.75715,60300001.0
2005-07-11 17:28:00,1.75717,1.75743,1.75717,1.75739,51800000.0
2005-07-11 17:29:00,1.75723,1.75723,1.75688,1.75703,46900000.0
2005-07-11 17:30:00,1.75703,1.75734,1.75703,1.75734,103300001.0
2005-07-11 17:31:00,1.75732,1.75739,1.75705,1.7571,25600000.0
2005-07-11 17:32:00,1.75711,1.75717,1.7569,1.75707,95000002.0
2005-07-11 17:33:00,1.75705,1.75719,1.75705,1.75713,112499999.0
2005-07-11 17:34:00,1.75725,1.75735,1.75715,1.75725,68800000.0
2005-07-11 17:35:00,1.75728,1.7574,1.7571,1.7571,101399999.0
2005-07-11 17:36:00,1.75715,1.75742,1.75715,1.75742,96300002.0
2005-07-11 17:37:00,1.75763,1.75763,1.7572,1.75723,26200000.0
2005-07-11 17:38:00,1.7571,1.75721,1.75706,1.75709,65300000.0
2005-07-11 17:39:00,1.7571,1.75712,1.7571,1.75712,61500001.0
2005-07-11 17:40:00,1.75703,1.75769,1.75695,1.75769,73300002.0
2005-07-11 17:41:00,1.75802,1.75815,1.75802,1.7581,38200000.0
2005-07-11 17:42:00,1.75803,1.75803,1.75775,1.75775,69746996.0
2005-07-11 17:43:00,1.75781,1.75809,1.75781,1.75802,76799999.0
2005-07-11 17:44:00,1.75788,1.75789,1.75765,1.75779,103699998.0
2005-07-11 17:45:00,1.75792,1.75792,1.75768,1.75788,35100000.0
2005-07-11 17:46:00,1.75808,1.75817,1.75804,1.75804,47400001.0
2005-07-11 17:47:00,1.75795,1.75796,1.75767,1.75767,38700000.0
2005-07-11 17:48:00,1.75763,1.75763,1.75748,1.75749,14000000.0
2005-07-11 17:49:00,1.75746,1.75756,1.75737,1.75756,35600000.0
2005-07-11 17:50:00,1.75738,1.75738,1.75721,1.75729,85700003.0
2005-07-11 17:51:00,1.75735,1.75749,1.7573,1.75733,27400000.0
2005-07-11 17:52:00,1.75723,1.75731,1.7571,1.75716,88900001.0
2005-07-11 17:53:00,1.75703,1.75707,1.75691,1.75704,40600000.0
2005-07-11 17:54:00,1.7569,1.7569,1.75669,1.75675,56200000.0
2005-07-11 17:55:00,1.75677,1.75684,1.75676,1.75684,36400000.0
2005-07-11 17:56:00,1.75682,1.7569,1.75682,1.75686,47599999.0
2005-07-11 17:57:00,1.75688,1.75697,1.75688,1.75695,33900000.0
2005-07-11 17:58:00,1.75688,1.7569,1.75683,1.75683,84200001.0
2005-07-11 17:59:00,1.75671,1.75671,1.75599,1.75599,38300000.0
2005-07-11 18:00:00,1.7558,1.75667,1.7556,1.75656,59700000.0
2005-07-11 18:01:00,1.75677,1.75678,1.75649,1.75673,769699999.0
2005-07-11 18:02:00,1.75673,1.7568,1.75658,1.75658,1115449993.0
2005-07-11 18:03:00,1.75655,1.75664,1.75643,1.75643,1149600000.0
2005-07-11 18:04:00,1.7565,1.7565,1.75631,1.75631,907949999.0
2005-07-11 18:05:00,1.75628,1.75643,1.75626,1.75637,1106999994.0
2005-07-11 18:06:00,1.7565,1.7566,1.75643,1.75655,985650001.0
2005-07-11 18:07:00,1.75655,1.75663,1.7565,1.75663,1062700001.0
2005-07-11 18:08:00,1.75665,1.75671,1.75653,1.75667,1261399999.0
2005-07-11 18:09:00,1.75675,1.75691,1.75662,1.75691,540599999.0
2005-07-11 18:10:00,1.75697,1.75708,1.75676,1.75695,830269999.0
2005-07-11 18:11:00,1.75691,1.757,1.75685,1.75696,772046993.0
2005-07-11 18:12:00,1.75693,1.75693,1.7568,1.75685,795370001.0
2005-07-11 18:13:00,1.75687,1.75695,1.7568,1.75681,479100000.0
2005-07-11 18:14:00,1.75678,1.75679,1.75663,1.75663,808000002.0
2005-07-11 18:15:00,1.75662,1.75662,1.75642,1.75655,880600001.0
2005-07-11 18:16:00,1.75657,1.75673,1.75655,1.75673,754599998.0
2005-07-11 18:17:00,1.75668,1.75674,1.75661,1.75668,459100002.0
2005-07-11 18:18:00,1.75668,1.75672,1.75658,1.75659,654799998.0
2005-07-11 18:19:00,1.75667,1.75688,1.75667,1.75676,448300000.0
2005-07-11 18:20:00,1.75682,1.7571,1.75671,1.7571,471300003.0
2005-07-11 18:21:00,1.75721,1.75721,1.75698,1.7572,840600002.0
2005-07-11 18:22:00,1.75733,1.75767,1.75733,1.75756,637900001.0
2005-07-11 18:23:00,1.75761,1.75761,1.75737,1.75737,742399999.0
2005-07-11 18:24:00,1.75742,1.75742,1.75718,1.7573,885199999.0
2005-07-11 18:25:00,1.75727,1.75745,1.75724,1.75724,787199997.0
2005-07-11 18:26:00,1.7573,1.75733,1.75715,1.75733,625300002.0
2005-07-11 18:27:00,1.75735,1.75735,1.75725,1.75735,651700004.0
2005-07-11 18:28:00,1.75737,1.75744,1.75733,1.75736,395099999.0
2005-07-11 18:29:00,1.75741,1.75758,1.75737,1.75746,656900001.0
2005-07-11 18:30:00,1.75745,1.75745,1.7573,1.75736,826999999.0
2005-07-11 18:31:00,1.75737,1.75739,1.75729,1.7573,474599998.0
2005-07-11 18:32:00,1.75735,1.75752,1.75732,1.75739,372700000.0
2005-07-11 18:33:00,1.75737,1.75737,1.75712,1.75714,663900005.0
2005-07-11 18:34:00,1.75721,1.75741,1.75714,1.75725,560400000.0
2005-07-11 18:35:00,1.75723,1.7574,1.75712,1.75717,446400000.0
2005-07-11 18:36:00,1.75711,1.75711,1.75688,1.75697,95200001.0
2005-07-11 18:37:00,1.75692,1.75692,1.75682,1.75682,86300000.0
2005-07-11 18:38:00,1.75681,1.75681,1.75666,1.75668,166000001.0
2005-07-11 18:39:00,1.7566,1.75673,1.7566,1.75673,241100003.0
2005-07-11 18:40:00,1.75664,1.75676,1.75661,1.75662,391300001.0
2005-07-11 18:41:00,1.7566,1.75667,1.7566,1.75665,269099999.0
2005-07-11 18:42:00,1.75666,1.75674,1.75663,1.75672,117800001.0
2005-07-11 18:43:00,1.75682,1.75699,1.75682,1.75682,118600000.0
2005-07-11 18:44:00,1.75675,1.75693,1.75675,1.75685,392699999.0
2005-07-11 18:45:00,1.75683,1.75695,1.75681,1.75688,205699998.0
2005-07-11 18:46:00,1.75694,1.75694,1.7568,1.75688,178800000.0
2005-07-11 18:47:00,1.75685,1.75685,1.75665,1.75668,249300001.0
2005-07-11 18:48:00,1.75662,1.75666,1.75645,1.75645,314199999.0
2005-07-11 18:49:00,1.75637,1.75637,1.7563,1.7563,81799999.0
2005-07-11 18:50:00,1.75631,1.75642,1.75628,1.75628,195600001.0
2005-07-11 18:51:00,1.75612,1.75655,1.75603,1.75625,455849998.0
2005-07-11 18:52:00,1.75627,1.75642,1.75624,1.75642,653299996.0
2005-07-11 18:53:00,1.75641,1.75654,1.75632,1.75642,357199998.0
2005-07-11 18:54:00,1.756,1.75655,1.75598,1.75598,238799998.0
2005-07-11 18:55:00,1.75648,1.75648,1.7563,1.75633,531199997.0
2005-07-11 18:56:00,1.75634,1.75654,1.75634,1.75646,265370000.0
2005-07-11 18:57:00,1.75642,1.75664,1.75642,1.75656,436800000.0
2005-07-11 18:58:00,1.75654,1.75658,1.75634,1.75654,707399999.0
2005-07-11 18:59:00,1.75653,1.75666,1.75648,1.75648,388399999.0
2005-07-11 19:00:00,1.75647,1.75668,1.75647,1.75668,344399994.0
2005-07-11 19:01:00,1.75638,1.75662,1.7563,1.7565,87300000.0
2005-07-11 19:02:00,1.75669,1.75671,1.75658,1.75659,345899998.0
2005-07-11 19:03:00,1.7566,1.75667,1.7565,1.75657,626000004.0
2005-07-11 19:04:00,1.75669,1.75701,1.75668,1.75701,271000000.0
2005-07-11 19:05:00,1.75709,1.75757,1.75709,1.75743,104000000.0
2005-07-11 19:06:00,1.75745,1.75745,1.7572,1.75743,658500000.0
2005-07-11 19:07:00,1.75749,1.75776,1.75749,1.75752,381500002.0
2005-07-11 19:08:00,1.75751,1.75756,1.75728,1.7573,494400000.0
2005-07-11 19:09:00,1.75727,1.75733,1.7572,1.75727,249399998.0
2005-07-11 19:10:00,1.75714,1.75714,1.75679,1.75694,424499999.0
2005-07-11 19:11:00,1.757,1.75705,1.75693,1.75705,119400001.0
2005-07-11 19:12:00,1.75708,1.75715,1.757,1.75702,237700000.0
2005-07-11 19:13:00,1.757,1.75713,1.75697,1.75713,427899995.0
2005-07-11 19:14:00,1.75713,1.75738,1.75702,1.75735,168300000.0
2005-07-11 19:15:00,1.7574,1.75764,1.7574,1.7575,287400002.0
2005-07-11 19:16:00,1.7575,1.75755,1.75744,1.7575,140600001.0
2005-07-11 19:17:00,1.75763,1.75779,1.75761,1.75767,257700002.0
2005-07-11 19:18:00,1.75758,1.75779,1.75758,1.75773,329399998.0
2005-07-11 19:19:00,1.75775,1.75782,1.75765,1.75767,317599999.0
2005-07-11 19:20:00,1.7577,1.75781,1.75764,1.75771,286800001.0
2005-07-11 19:21:00,1.75757,1.75758,1.75744,1.75744,416900001.0
2005-07-11 19:22:00,1.75742,1.75745,1.75727,1.75733,279999997.0
2005-07-11 19:23:00,1.7572,1.75743,1.7572,1.75743,276000002.0
2005-07-11 19:24:00,1.75745,1.75745,1.75743,1.75745,115000000.0
2005-07-11 19:25:00,1.75748,1.75761,1.75746,1.75761,105299999.0
2005-07-11 19:26:00,1.75768,1.75775,1.75765,1.75765,255250000.0
2005-07-11 19:27:00,1.75775,1.75812,1.75775,1.75789,583100000.0
2005-07-11 19:28:00,1.75793,1.75834,1.75787,1.7581,424000003.0
2005-07-11 19:29:00,1.75805,1.75815,1.75805,1.7581,337800003.0
2005-07-11 19:30:00,1.75803,1.75803,1.75756,1.75799,503199998.0
2005-07-11 19:31:00,1.75806,1.75818,1.75793,1.75818,273899999.0
2005-07-11 19:32:00,1.75813,1.75813,1.7577,1.7577,425199997.0
2005-07-11 19:33:00,1.75779,1.75782,1.75774,1.75778,267800002.0
2005-07-11 19:34:00,1.75771,1.75787,1.75771,1.75787,137400000.0
2005-07-11 19:35:00,1.7579,1.75794,1.75776,1.75794,310300000.0
2005-07-11 19:36:00,1.75792,1.75796,1.75773,1.75796,323500000.0
2005-07-11 19:37:00,1.75792,1.75792,1.75757,1.75757,322299995.0
2005-07-11 19:38:00,1.7575,1.7575,1.75744,1.75748,70000000.0
2005-07-11 19:39:00,1.75749,1.75749,1.75741,1.75745,91000000.0
2005-07-11 19:40:00,1.75735,1.75751,1.75735,1.7574,439099997.0
2005-07-11 19:41:00,1.75742,1.75749,1.75732,1.75732,450499996.0
2005-07-11 19:42:00,1.75726,1.75727,1.75708,1.75708,288200001.0
2005-07-11 19:43:00,1.75707,1.75709,1.75696,1.75706,146700002.0
2005-07-11 19:44:00,1.75714,1.75737,1.75714,1.75735,424620002.0
2005-07-11 19:45:00,1.75735,1.75753,1.75735,1.75743,174950001.0
2005-07-11 19:46:00,1.75747,1.75756,1.75742,1.75742,255799996.0
2005-07-11 19:47:00,1.75739,1.75762,1.75735,1.75758,78599999.0
2005-07-11 19:48:00,1.75765,1.7578,1.75765,1.75771,265100002.0
2005-07-11 19:49:00,1.75774,1.75774,1.75762,1.75767,234000000.0
2005-07-11 19:50:00,1.75768,1.75775,1.75764,1.75768,323099996.0
2005-07-11 19:51:00,1.7577,1.75775,1.75765,1.75775,291600000.0
2005-07-11 19:52:00,1.75778,1.75783,1.75775,1.7578,194899999.0
2005-07-11 19:53:00,1.75783,1.75783,1.75777,1.75777,70699999.0
2005-07-11 19:54:00,1.75775,1.75778,1.75767,1.7577,142199999.0
2005-07-11 19:55:00,1.75767,1.75776,1.75767,1.7577,135399997.0
2005-07-11 19:56:00,1.75771,1.75783,1.75767,1.75783,211000000.0
2005-07-11 19:57:00,1.75782,1.758,1.75782,1.7579,400500000.0
2005-07-11 19:58:00,1.7579,1.75794,1.7578,1.75781,331800000.0
2005-07-11 19:59:00,1.75778,1.75785,1.75778,1.75783,242299999.0
2005-07-11 20:00:00,1.7578,1.75785,1.7578,1.75785,304800000.0
2005-07-11 20:01:00,1.75787,1.75802,1.75774,1.75802,168599999.0
2005-07-11 20:02:00,1.75794,1.75794,1.75777,1.7578,201500003.0
2005-07-11 20:03:00,1.75782,1.7579,1.75782,1.75787,77400000.0
2005-07-11 20:04:00,1.75785,1.7579,1.75785,1.75785,175500000.0
2005-07-11 20:05:00,1.75785,1.75795,1.75785,1.75785,163700000.0
2005-07-11 20:06:00,1.7579,1.75795,1.75787,1.7579,168599998.0
2005-07-11 20:07:00,1.7579,1.75795,1.75787,1.7579,224600006.0
2005-07-11 20:08:00,1.75797,1.75817,1.75797,1.75815,281399999.0
2005-07-11 20:09:00,1.75809,1.7582,1.75809,1.75818,148099999.0
2005-07-11 20:10:00,1.7582,1.7582,1.75805,1.75807,76400001.0
2005-07-11 20:11:00,1.75815,1.75815,1.7581,1.75815,70800001.0
2005-07-11 20:12:00,1.75806,1.75808,1.75788,1.75798,435299997.0
2005-07-11 20:13:00,1.75797,1.75805,1.75795,1.75795,232599998.0
2005-07-11 20:14:00,1.758,1.75807,1.75798,1.758,159699999.0
2005-07-11 20:15:00,1.75774,1.75807,1.75763,1.7578,371799998.0
2005-07-11 20:16:00,1.75797,1.75805,1.75797,1.75805,137300000.0
2005-07-11 20:17:00,1.75803,1.75803,1.7579,1.7579,50700000.0
2005-07-11 20:18:00,1.7579,1.75798,1.75788,1.7579,193500000.0
2005-07-11 20:19:00,1.75792,1.75795,1.75787,1.75795,91100000.0
2005-07-11 20:20:00,1.75794,1.7581,1.75794,1.75808,265200002.0
2005-07-11 20:21:00,1.75811,1.75819,1.75811,1.75818,144799999.0
2005-07-11 20:22:00,1.7582,1.75836,1.7582,1.75836,166400000.0
2005-07-11 20:23:00,1.75842,1.75879,1.7584,1.75864,269400002.0
2005-07-11 20:24:00,1.75865,1.75867,1.7586,1.75867,112400001.0
2005-07-11 20:25:00,1.75864,1.75864,1.75846,1.75863,421220001.0
2005-07-11 20:26:00,1.75858,1.75864,1.7585,1.7585,572599997.0
2005-07-11 20:27:00,1.75855,1.75866,1.75853,1.75866,378800002.0
2005-07-11 20:28:00,1.75863,1.75876,1.75861,1.75869,304999999.0
2005-07-11 20:29:00,1.75873,1.75873,1.75859,1.7586,249100001.0
2005-07-11 20:30:00,1.75859,1.75867,1.75851,1.75855,866050003.0
2005-07-11 20:31:00,1.75853,1.75855,1.75847,1.7585,550599997.0
2005-07-11 20:32:00,1.75848,1.75849,1.75833,1.75833,514400004.0
2005-07-11 20:33:00,1.75831,1.75844,1.75824,1.75839,198700000.0
2005-07-11 20:34:00,1.75841,1.75841,1.7582,1.75828,203699999.0
2005-07-11 20:35:00,1.75827,1.75828,1.7581,1.7581,89200000.0
2005-07-11 20:36:00,1.75807,1.75853,1.75783,1.75808,169999997.0
2005-07-11 20:37:00,1.75809,1.7581,1.75791,1.75791,115000000.0
2005-07-11 20:38:00,1.75784,1.75794,1.7576,1.75771,260300001.0
2005-07-11 20:39:00,1.75774,1.75774,1.75752,1.75752,179599999.0
2005-07-11 20:40:00,1.75761,1.75768,1.75749,1.75768,259099998.0
2005-07-11 20:41:00,1.75765,1.75775,1.75762,1.75772,190100001.0
2005-07-11 20:42:00,1.75772,1.75772,1.75762,1.75762,19200000.0
2005-07-11 20:43:00,1.75769,1.75778,1.75769,1.7577,278700001.0
2005-07-11 20:44:00,1.75759,1.75779,1.7573,1.7576,333500000.0
2005-07-11 20:45:00,1.75775,1.75775,1.7577,1.75775,76400000.0
2005-07-11 20:46:00,1.75775,1.75777,1.75775,1.75775,154200000.0
2005-07-11 20:47:00,1.7577,1.75775,1.75765,1.75775,357000001.0
2005-07-11 20:48:00,1.75774,1.75781,1.75773,1.75778,177300000.0
2005-07-11 20:49:00,1.75775,1.75775,1.75767,1.75775,95000001.0
2005-07-11 20:50:00,1.75773,1.75778,1.75767,1.75775,385900000.0
2005-07-11 20:51:00,1.75778,1.75784,1.75771,1.75779,367500001.0
2005-07-11 20:52:00,1.75776,1.75807,1.75776,1.75796,203100000.0
2005-07-11 20:53:00,1.75807,1.75814,1.75799,1.75808,575399993.0
2005-07-11 20:54:00,1.7581,1.75815,1.75807,1.75807,328670000.0
2005-07-11 20:55:00,1.75808,1.75813,1.75801,1.75801,315299999.0
2005-07-11 20:56:00,1.75794,1.75794,1.75776,1.75777,376100001.0
2005-07-11 20:57:00,1.75782,1.75807,1.75779,1.75807,618499995.0
2005-07-11 20:58:00,1.75815,1.75815,1.75802,1.7581,221399998.0
2005-07-11 20:59:00,1.75808,1.75815,1.75802,1.7581,589399999.0
2005-07-11 21:00:00,1.75805,1.75806,1.7579,1.7579,318400001.0
2005-07-11 21:01:00,1.75782,1.75792,1.75778,1.75781,537800003.0
2005-07-11 21:02:00,1.75776,1.75776,1.75754,1.75773,180999998.0
2005-07-11 21:03:00,1.75768,1.75773,1.75754,1.75754,228299998.0
2005-07-11 21:04:00,1.75752,1.7576,1.75749,1.7576,192799999.0
2005-07-11 21:05:00,1.75758,1.75766,1.75754,1.75754,211099997.0
2005-07-11 21:06:00,1.75748,1.75753,1.75747,1.7575,188199998.0
2005-07-11 21:07:00,1.7575,1.7575,1.75741,1.75748,127800002.0
2005-07-11 21:08:00,1.75741,1.75741,1.75715,1.75715,75499999.0
2005-07-11 21:09:00,1.75705,1.75714,1.75704,1.75704,82099998.0
2005-07-11 21:10:00,1.75702,1.75704,1.75688,1.75704,220199996.0
2005-07-11 21:11:00,1.757,1.75708,1.757,1.75705,120100000.0
2005-07-11 21:12:00,1.75703,1.75703,1.75695,1.75697,64500000.0
2005-07-11 21:13:00,1.7569,1.75695,1.75688,1.75688,182600000.0
2005-07-11 21:14:00,1.75692,1.75734,1.75673,1.75693,375970000.0
2005-07-11 21:15:00,1.75695,1.75695,1.75683,1.75693,250899997.0
2005-07-11 21:16:00,1.75693,1.75693,1.7568,1.7568,74400000.0
2005-07-11 21:17:00,1.75675,1.75675,1.75643,1.75664,247799995.0
2005-07-11 21:18:00,1.75663,1.75667,1.7566,1.7566,70800000.0
2005-07-11 21:19:00,1.75665,1.75667,1.7566,1.75665,176200000.0
2005-07-11 21:20:00,1.75665,1.75665,1.75655,1.75662,296800001.0
2005-07-11 21:21:00,1.7566,1.75663,1.75653,1.75659,206199998.0
2005-07-11 21:22:00,1.75669,1.75681,1.75669,1.75677,142200002.0
2005-07-11 21:23:00,1.75671,1.75681,1.75665,1.75681,33700000.0
2005-07-11 21:24:00,1.75678,1.75679,1.75669,1.75671,223699997.0
2005-07-11 21:25:00,1.75673,1.75678,1.7567,1.75678,174099997.0
2005-07-11 21:26:00,1.75687,1.75687,1.75674,1.75679,54800000.0
2005-07-11 21:27:00,1.75678,1.75678,1.75667,1.7567,139300003.0
2005-07-11 21:28:00,1.75669,1.7569,1.75663,1.7569,193850001.0
2005-07-11 21:29:00,1.75685,1.75706,1.75685,1.757,76399999.0
2005-07-11 21:30:00,1.75698,1.7571,1.75697,1.75699,66449998.0
2005-07-11 21:31:00,1.75695,1.75695,1.7569,1.75695,36600000.0
2005-07-11 21:32:00,1.75697,1.75713,1.75691,1.75713,297600003.0
2005-07-11 21:33:00,1.75717,1.75725,1.75712,1.75721,202199999.0
2005-07-11 21:34:00,1.75729,1.75741,1.75729,1.75735,280799999.0
2005-07-11 21:35:00,1.75739,1.75739,1.75726,1.75726,28800000.0
2005-07-11 21:36:00,1.75729,1.75751,1.75729,1.75738,89300000.0
2005-07-11 21:37:00,1.75738,1.75762,1.75738,1.75762,173299998.0
2005-07-11 21:38:00,1.75758,1.7577,1.75752,1.75752,169299999.0
2005-07-11 21:39:00,1.7576,1.75763,1.7576,1.75763,25500000.0
2005-07-11 21:40:00,1.7576,1.7576,1.75751,1.75758,186800000.0
2005-07-11 21:41:00,1.7576,1.7576,1.75735,1.75735,178299999.0
2005-07-11 21:42:00,1.75733,1.75746,1.75733,1.75746,75600000.0
2005-07-11 21:43:00,1.75718,1.75744,1.7571,1.75736,114399999.0
2005-07-11 21:44:00,1.75745,1.7575,1.75715,1.75715,152199999.0
2005-07-11 21:45:00,1.75712,1.75715,1.75707,1.75707,78000000.0
2005-07-11 21:46:00,1.75704,1.75704,1.75695,1.75695,170599998.0
2005-07-11 21:47:00,1.75695,1.75697,1.7569,1.75693,197200000.0
2005-07-11 21:48:00,1.7569,1.75698,1.7569,1.75698,79100001.0
2005-07-11 21:49:00,1.75695,1.75698,1.75695,1.75698,49900000.0
2005-07-11 21:50:00,1.75698,1.75698,1.75695,1.75695,24800000.0
2005-07-11 21:51:00,1.75693,1.75693,1.75677,1.75677,108200000.0
2005-07-11 21:52:00,1.75682,1.75689,1.7567,1.7567,95700001.0
2005-07-11 21:53:00,1.75667,1.75673,1.75662,1.75662,35900000.0
2005-07-11 21:54:00,1.75667,1.75673,1.75657,1.75657,68200000.0
2005-07-11 21:55:00,1.75657,1.75665,1.75655,1.7566,257999998.0
2005-07-11 21:56:00,1.75658,1.75665,1.75658,1.75665,74700001.0
2005-07-11 21:57:00,1.75662,1.75662,1.75651,1.75651,132300001.0
2005-07-11 21:58:00,1.75653,1.75657,1.75652,1.75652,102699998.0
2005-07-11 21:59:00,1.75648,1.75653,1.75635,1.75635,333800001.0
2005-07-11 22:00:00,1.75643,1.75651,1.75643,1.75647,215200003.0
2005-07-11 22:01:00,1.75631,1.75647,1.75604,1.75606,68600000.0
2005-07-11 22:02:00,1.75651,1.75662,1.75647,1.75662,126199999.0
2005-07-11 22:03:00,1.75652,1.75657,1.7565,1.75652,113600002.0
2005-07-11 22:04:00,1.75646,1.7565,1.75642,1.75643,384299998.0
2005-07-11 22:05:00,1.75636,1.75636,1.75622,1.75622,132400000.0
2005-07-11 22:06:00,1.75622,1.75628,1.75622,1.75622,28400000.0
2005-07-11 22:07:00,1.75623,1.75627,1.75615,1.75627,101099998.0
2005-07-11 22:08:00,1.75629,1.75629,1.7562,1.7562,70499998.0
2005-07-11 22:09:00,1.75624,1.75626,1.75624,1.75626,7100000.0
2005-07-11 22:10:00,1.75631,1.75653,1.75631,1.75653,27300001.0
2005-07-11 22:11:00,1.7566,1.75665,1.75655,1.7566,18900000.0
2005-07-11 22:12:00,1.7566,1.75663,1.75655,1.75657,248100003.0
2005-07-11 22:13:00,1.7566,1.75662,1.7566,1.7566,71600000.0
2005-07-11 22:14:00,1.75662,1.75668,1.75662,1.75668,27800000.0
2005-07-11 22:15:00,1.7568,1.75687,1.75668,1.75675,264299999.0
2005-07-11 22:16:00,1.75675,1.75688,1.7567,1.75688,265600000.0
2005-07-11 22:17:00,1.7568,1.75692,1.75674,1.75692,88699998.0
2005-07-11 22:18:00,1.75695,1.75695,1.75685,1.75685,68100001.0
2005-07-11 22:19:00,1.75685,1.75698,1.75685,1.75698,49300000.0
2005-07-11 22:20:00,1.75702,1.75708,1.75695,1.75696,84600001.0
2005-07-11 22:21:00,1.75697,1.75697,1.75678,1.75693,107200000.0
2005-07-11 22:22:00,1.75692,1.75692,1.75662,1.7569,105400000.0
2005-07-11 22:23:00,1.75691,1.75716,1.75673,1.75673,150299998.0
2005-07-11 22:24:00,1.75698,1.757,1.75688,1.75695,62599999.0
2005-07-11 22:25:00,1.7571,1.75734,1.7571,1.75728,102500002.0
2005-07-11 22:26:00,1.75728,1.75742,1.75723,1.75731,113800000.0
2005-07-11 22:27:00,1.75732,1.75739,1.75723,1.75729,20100000.0
2005-07-11 22:28:00,1.75735,1.75735,1.75725,1.7573,78199999.0
2005-07-11 22:29:00,1.75732,1.75742,1.75729,1.75735,268299996.0
2005-07-11 22:30:00,1.75735,1.75735,1.75718,1.75718,126200001.0
2005-07-11 22:31:00,1.75715,1.75715,1.75713,1.75715,123299999.0
2005-07-11 22:32:00,1.75717,1.75728,1.75716,1.75716,182600000.0
2005-07-11 22:33:00,1.75714,1.75718,1.75707,1.75707,82800000.0
2005-07-11 22:34:00,1.75702,1.75702,1.75688,1.75698,201599996.0
2005-07-11 22:35:00,1.75712,1.75735,1.75712,1.75729,28900000.0
2005-07-11 22:36:00,1.7573,1.75737,1.75719,1.75719,40700000.0
2005-07-11 22:37:00,1.75725,1.75725,1.7572,1.7572,92299998.0
2005-07-11 22:38:00,1.75715,1.75728,1.75715,1.75717,33400000.0
2005-07-11 22:39:00,1.7571,1.7571,1.7571,1.7571,66599999.0
2005-07-11 22:40:00,1.7571,1.7571,1.75707,1.7571,89400000.0
2005-07-11 22:41:00,1.7571,1.75717,1.7571,1.75717,92000000.0
2005-07-11 22:42:00,1.7571,1.75715,1.75705,1.75715,19200000.0
2005-07-11 22:43:00,1.75701,1.75701,1.75686,1.75687,101100000.0
2005-07-11 22:44:00,1.75696,1.75704,1.75693,1.75703,118200000.0
2005-07-11 22:45:00,1.75703,1.75705,1.757,1.75705,151899998.0
2005-07-11 22:46:00,1.75704,1.7572,1.75702,1.7572,112899999.0
2005-07-11 22:47:00,1.75727,1.75732,1.75725,1.75729,102799999.0
2005-07-11 22:48:00,1.7573,1.75735,1.75722,1.75722,18700000.0
2005-07-11 22:49:00,1.75724,1.75731,1.75722,1.75731,41300000.0
2005-07-11 22:50:00,1.75733,1.7574,1.75726,1.75731,26500000.0
2005-07-11 22:51:00,1.75718,1.75725,1.75712,1.75725,37800000.0
2005-07-11 22:52:00,1.75722,1.75722,1.75722,1.75722,67700000.0
2005-07-11 22:53:00,1.75724,1.75728,1.75701,1.75728,42099999.0
2005-07-11 22:54:00,1.75716,1.75729,1.75688,1.757,95699998.0
2005-07-11 22:55:00,1.7573,1.75745,1.7573,1.75745,32300001.0
2005-07-11 22:56:00,1.75747,1.75753,1.75742,1.75742,105100000.0
2005-07-11 22:57:00,1.7574,1.7574,1.7574,1.7574,9100000.0
2005-07-11 22:58:00,1.7575,1.75755,1.7574,1.75745,66900000.0
2005-07-11 22:59:00,1.75745,1.7575,1.7574,1.75745,99900001.0
2005-07-11 23:00:00,1.75731,1.75747,1.75716,1.75747,38700000.0
2005-07-11 23:01:00,1.75751,1.7583,1.75748,1.7583,31700000.0
2005-07-11 23:02:00,1.75847,1.75853,1.7579,1.75797,90500000.0
2005-07-11 23:03:00,1.75785,1.75816,1.7577,1.758,77700000.0
2005-07-11 23:04:00,1.7578,1.75809,1.75765,1.75806,29200000.0
2005-07-11 23:05:00,1.75755,1.75805,1.75755,1.7578,43800000.0
2005-07-11 23:06:00,1.75765,1.75804,1.75753,1.75798,94399999.0
2005-07-11 23:07:00,1.75798,1.75798,1.75781,1.75793,39200000.0
2005-07-11 23:08:00,1.75783,1.758,1.75762,1.75762,102700001.0
2005-07-11 23:09:00,1.7577,1.75781,1.75757,1.75757,54999999.0
2005-07-11 23:10:00,1.75735,1.75799,1.75735,1.75799,69600000.0
2005-07-11 23:11:00,1.7578,1.75787,1.75752,1.75758,123199998.0
2005-07-11 23:12:00,1.75763,1.75763,1.75753,1.75763,29200000.0
2005-07-11 23:13:00,1.75777,1.75777,1.75735,1.75743,77200000.0
2005-07-11 23:14:00,1.75743,1.75752,1.75714,1.75735,60000000.0
2005-07-11 23:15:00,1.75737,1.7575,1.75737,1.75738,70499998.0
2005-07-11 23:16:00,1.75735,1.75757,1.75735,1.75756,66099999.0
2005-07-11 23:17:00,1.75743,1.75758,1.75739,1.75758,48800000.0
2005-07-11 23:18:00,1.7575,1.7575,1.75715,1.7573,100300000.0
2005-07-11 23:19:00,1.75731,1.75733,1.75723,1.75726,63799999.0
2005-07-11 23:20:00,1.75757,1.75757,1.75748,1.7575,39100000.0
2005-07-11 23:21:00,1.75748,1.75755,1.75745,1.75755,42900000.0
2005-07-11 23:22:00,1.75742,1.75743,1.75717,1.7572,65599999.0
2005-07-11 23:23:00,1.75709,1.75752,1.75703,1.75752,112400000.0
2005-07-11 23:24:00,1.75763,1.75763,1.75754,1.75757,17300000.0
2005-07-11 23:25:00,1.7575,1.7575,1.75738,1.75738,19200000.0
2005-07-11 23:26:00,1.75728,1.75728,1.75706,1.75723,116299999.0
2005-07-11 23:27:00,1.75714,1.75714,1.75709,1.75709,13600000.0
2005-07-11 23:28:00,1.75705,1.75719,1.75699,1.75699,63000000.0
2005-07-11 23:29:00,1.75709,1.75721,1.75709,1.75721,68200000.0
2005-07-11 23:30:00,1.75725,1.75748,1.75725,1.75725,49700000.0
2005-07-11 23:31:00,1.75714,1.75721,1.75704,1.75704,64700001.0
2005-07-11 23:32:00,1.75687,1.75687,1.75668,1.75685,26300000.0
2005-07-11 23:33:00,1.75697,1.75703,1.75697,1.75703,30900000.0
2005-07-11 23:34:00,1.75715,1.75736,1.75715,1.75735,83600000.0
2005-07-11 23:35:00,1.75735,1.75747,1.75735,1.75747,2700000.0
2005-07-11 23:36:00,1.75745,1.75745,1.75745,1.75745,1300000.0
2005-07-11 23:37:00,1.75705,1.75734,1.75705,1.7572,90700001.0
2005-07-11 23:38:00,1.75734,1.7574,1.75732,1.75737,59400000.0
2005-07-11 23:39:00,1.75735,1.75747,1.75735,1.75747,21300000.0
2005-07-11 23:40:00,1.75753,1.75753,1.75744,1.75747,20700000.0
2005-07-11 23:41:00,1.75748,1.7575,1.75748,1.7575,11700000.0
2005-07-11 23:42:00,1.75761,1.75761,1.75754,1.75754,47500000.0
2005-07-11 23:43:00,1.75748,1.75752,1.75735,1.75752,102900001.0
2005-07-11 23:44:00,1.75743,1.75768,1.75743,1.75768,24500000.0
2005-07-11 23:45:00,1.75772,1.75773,1.75753,1.75772,49300000.0
2005-07-11 23:46:00,1.75772,1.75772,1.75761,1.75761,11000000.0
2005-07-11 23:47:00,1.75765,1.75765,1.7576,1.7576,31400001.0
2005-07-11 23:48:00,1.75758,1.7578,1.75756,1.75777,99300001.0
2005-07-11 23:49:00,1.75781,1.75781,1.7576,1.7576,23600000.0
2005-07-11 23:50:00,1.75757,1.7576,1.75753,1.75757,97599999.0
2005-07-11 23:51:00,1.75765,1.75773,1.75765,1.75773,8000000.0
2005-07-11 23:52:00,1.7576,1.7576,1.7576,1.7576,2400000.0
2005-07-11 23:53:00,1.7576,1.7576,1.7576,1.7576,5200000.0
2005-07-11 23:54:00,1.75765,1.75765,1.75755,1.75755,20200000.0
2005-07-11 23:55:00,1.7576,1.7576,1.7576,1.7576,200000.0
2005-07-11 23:56:00,1.7576,1.75765,1.7576,1.75765,29400000.0
2005-07-11 23:57:00,1.7576,1.7576,1.7576,1.7576,5600000.0
2005-07-11 23:58:00,1.75765,1.75765,1.7576,1.7576,27400000.0
2005-07-11 23:59:00,1.75755,1.75755,1.75755,1.75755,12100000.0
2005-07-12 00:00:00,1.75753,1.75755,1.75753,1.75755,39100000.0
2005-07-12 00:01:00,1.75739,1.75739,1.75731,1.75731,8200000.0
2005-07-12 00:02:00,1.7573,1.75737,1.75724,1.75724,58700002.0
2005-07-12 00:03:00,1.75707,1.75707,1.75686,1.75702,58000000.0
2005-07-12 00:04:00,1.75715,1.7572,1.75715,1.7572,13400000.0
2005-07-12 00:05:00,1.75725,1.75743,1.75725,1.7573,51800000.0
2005-07-12 00:06:00,1.75725,1.75725,1.75725,1.75725,17400000.0
2005-07-12 00:07:00,1.75715,1.75725,1.75715,1.7572,39100000.0
2005-07-12 00:08:00,1.75715,1.75723,1.75712,1.75718,80400001.0
2005-07-12 00:09:00,1.75718,1.75743,1.75718,1.75718,49199999.0
2005-07-12 00:10:00,1.75715,1.75715,1.75715,1.75715,4800000.0
2005-07-12 00:11:00,1.75732,1.75743,1.75732,1.75743,69899999.0
2005-07-12 00:12:00,1.75742,1.75753,1.75721,1.75747,52100001.0
2005-07-12 00:13:00,1.75738,1.75745,1.75738,1.7574,108899999.0
2005-07-12 00:14:00,1.75739,1.75739,1.7573,1.75732,23100000.0
2005-07-12 00:15:00,1.75728,1.75738,1.75728,1.75738,10800000.0
2005-07-12 00:16:00,1.75747,1.75747,1.75733,1.75735,41999999.0
2005-07-12 00:17:00,1.75741,1.75751,1.75741,1.75741,74699999.0
2005-07-12 00:18:00,1.75735,1.75735,1.75735,1.75735,11900000.0
2005-07-12 00:19:00,1.75735,1.75735,1.75725,1.7573,18500000.0
2005-07-12 00:20:00,1.75728,1.75732,1.75728,1.75732,32200001.0
2005-07-12 00:21:00,1.75733,1.75737,1.75733,1.75737,31300000.0
2005-07-12 00:22:00,1.75736,1.75744,1.75732,1.75744,50600000.0
2005-07-12 00:23:00,1.75747,1.75747,1.7574,1.75745,53300000.0
2005-07-12 00:24:00,1.75738,1.75738,1.75717,1.75725,84200000.0
2005-07-12 00:25:00,1.75713,1.75727,1.75702,1.75702,41600000.0
2005-07-12 00:26:00,1.75714,1.75728,1.75714,1.75721,41800001.0
2005-07-12 00:27:00,1.7572,1.75739,1.7572,1.75732,85000000.0
2005-07-12 00:28:00,1.75738,1.7574,1.75726,1.75737,97800000.0
2005-07-12 00:29:00,1.75725,1.75735,1.75725,1.75735,114700001.0
2005-07-12 00:30:00,1.75735,1.75735,1.7573,1.7573,7300000.0
2005-07-12 00:31:00,1.75727,1.75728,1.75722,1.75722,28170000.0
2005-07-12 00:32:00,1.7572,1.75725,1.7572,1.75725,20800000.0
2005-07-12 00:33:00,1.75725,1.75725,1.75725,1.75725,25000000.0
2005-07-12 00:34:00,1.75725,1.75725,1.75722,1.75722,20300000.0
2005-07-12 00:35:00,1.75718,1.75718,1.75714,1.75714,9100000.0
2005-07-12 00:36:00,1.75708,1.75718,1.75708,1.75717,46600000.0
2005-07-12 00:37:00,1.75712,1.75718,1.75708,1.75715,37900000.0
2005-07-12 00:38:00,1.757,1.757,1.75692,1.75692,33900000.0
2005-07-12 00:39:00,1.75702,1.75714,1.75696,1.75696,14200000.0
2005-07-12 00:40:00,1.75698,1.75711,1.75698,1.757,74800000.0
2005-07-12 00:41:00,1.75709,1.75709,1.75639,1.75639,74800000.0
2005-07-12 00:42:00,1.75637,1.75678,1.75637,1.7567,89800001.0
2005-07-12 00:43:00,1.75687,1.75718,1.75687,1.75689,71700000.0
2005-07-12 00:44:00,1.75674,1.75679,1.75649,1.75657,47999998.0
2005-07-12 00:45:00,1.75651,1.75651,1.75635,1.75635,30700000.0
2005-07-12 00:46:00,1.75623,1.75644,1.75623,1.75626,60500001.0
2005-07-12 00:47:00,1.75625,1.75635,1.75622,1.75624,41200000.0
2005-07-12 00:48:00,1.75625,1.75635,1.75612,1.75632,66999999.0
2005-07-12 00:49:00,1.75628,1.7563,1.75625,1.75625,15400000.0
2005-07-12 00:50:00,1.75627,1.75635,1.75623,1.75624,65500000.0
2005-07-12 00:51:00,1.75625,1.75625,1.75625,1.75625,36100001.0
2005-07-12 00:52:00,1.75625,1.75625,1.7562,1.75625,65300000.0
2005-07-12 00:53:00,1.7562,1.75625,1.75615,1.75615,58000001.0
2005-07-12 00:54:00,1.75618,1.75618,1.75598,1.75612,53400000.0
2005-07-12 00:55:00,1.75608,1.75608,1.75594,1.75594,74499999.0
2005-07-12 00:56:00,1.75585,1.75593,1.75566,1.75587,99900000.0
2005-07-12 00:57:00,1.75613,1.75619,1.75604,1.75604,45599999.0
2005-07-12 00:58:00,1.75598,1.75618,1.75598,1.75617,57300000.0
2005-07-12 00:59:00,1.75622,1.75622,1.75605,1.75611,68300000.0
2005-07-12 01:00:00,1.75616,1.7563,1.7561,1.7563,43700000.0
2005-07-12 01:01:00,1.75623,1.75627,1.75609,1.75627,27000000.0
2005-07-12 01:02:00,1.7563,1.75641,1.75628,1.75628,52600000.0
2005-07-12 01:03:00,1.75638,1.75641,1.7563,1.75637,49300000.0
2005-07-12 01:04:00,1.75635,1.75644,1.75633,1.75638,65200000.0
2005-07-12 01:05:00,1.75651,1.75682,1.7565,1.75665,51000001.0
2005-07-12 01:06:00,1.75658,1.75662,1.7565,1.75658,49500000.0
2005-07-12 01:07:00,1.75658,1.75665,1.75653,1.75665,51200000.0
2005-07-12 01:08:00,1.75688,1.75714,1.75664,1.75668,109200000.0
2005-07-12 01:09:00,1.7566,1.75665,1.7566,1.75665,101900000.0
2005-07-12 01:10:00,1.75632,1.75646,1.75625,1.75645,53700000.0
2005-07-12 01:11:00,1.75662,1.75662,1.75651,1.75654,70300001.0
2005-07-12 01:12:00,1.75647,1.75651,1.75643,1.75643,26100000.0
2005-07-12 01:13:00,1.75648,1.75648,1.75648,1.75648,7200000.0
2005-07-12 01:14:00,1.75645,1.75645,1.75645,1.75645,31500000.0
2005-07-12 01:15:00,1.7564,1.75645,1.75632,1.75645,112999999.0
2005-07-12 01:16:00,1.75645,1.75645,1.7564,1.7564,59500000.0
2005-07-12 01:17:00,1.7564,1.75645,1.75635,1.7564,39300000.0
2005-07-12 01:18:00,1.75643,1.75643,1.75632,1.75636,54300002.0
2005-07-12 01:19:00,1.75632,1.75636,1.75632,1.75636,25800000.0
2005-07-12 01:20:00,1.75636,1.75639,1.75636,1.75639,18700000.0
2005-07-12 01:21:00,1.75627,1.75637,1.75627,1.75637,44400000.0
2005-07-12 01:22:00,1.75621,1.75621,1.75621,1.75621,1000000.0
2005-07-12 01:23:00,1.7561,1.7563,1.756,1.7563,60199999.0
2005-07-12 01:24:00,1.75635,1.75645,1.75629,1.75629,21700000.0
2005-07-12 01:25:00,1.75627,1.75627,1.75607,1.75607,40400000.0
2005-07-12 01:26:00,1.75605,1.75605,1.756,1.75605,57000000.0
2005-07-12 01:27:00,1.756,1.75613,1.756,1.75613,103000000.0
2005-07-12 01:28:00,1.75617,1.75634,1.75617,1.7562,67600001.0
2005-07-12 01:29:00,1.75631,1.75631,1.75615,1.7562,72799999.0
2005-07-12 01:30:00,1.75595,1.7561,1.75585,1.75605,57400000.0
2005-07-12 01:31:00,1.7562,1.7562,1.75613,1.75613,30599999.0
2005-07-12 01:32:00,1.75607,1.75615,1.75607,1.75615,12700000.0
2005-07-12 01:33:00,1.7562,1.75631,1.7562,1.75627,61300001.0
2005-07-12 01:34:00,1.75622,1.75622,1.75603,1.7561,37100000.0
2005-07-12 01:35:00,1.756,1.756,1.756,1.756,27600000.0
2005-07-12 01:36:00,1.75603,1.75603,1.75594,1.75597,55700001.0
2005-07-12 01:37:00,1.75597,1.75602,1.75593,1.75595,58900002.0
2005-07-12 01:38:00,1.75578,1.75578,1.75548,1.75549,51800001.0
2005-07-12 01:39:00,1.75557,1.75563,1.75553,1.75563,74299997.0
2005-07-12 01:40:00,1.75561,1.75583,1.75557,1.75583,47900000.0
2005-07-12 01:41:00,1.75591,1.75593,1.75564,1.75593,58900000.0
2005-07-12 01:42:00,1.756,1.75605,1.75595,1.756,94300000.0
2005-07-12 01:43:00,1.75607,1.75622,1.75592,1.75592,53100000.0
2005-07-12 01:44:00,1.7558,1.7558,1.75578,1.75578,19400000.0
2005-07-12 01:45:00,1.7558,1.75585,1.75567,1.75567,35000000.0
2005-07-12 01:46:00,1.75558,1.75558,1.75542,1.75542,94799999.0
2005-07-12 01:47:00,1.75538,1.75538,1.75517,1.7552,40400000.0
2005-07-12 01:48:00,1.75516,1.75536,1.75511,1.75536,59799999.0
2005-07-12 01:49:00,1.7554,1.7554,1.7554,1.7554,15900000.0
2005-07-12 01:50:00,1.7556,1.7556,1.7556,1.7556,9000000.0
2005-07-12 01:51:00,1.75585,1.75589,1.75556,1.75574,54300000.0
2005-07-12 01:52:00,1.75582,1.75594,1.75558,1.75558,91100000.0
2005-07-12 01:53:00,1.7555,1.75559,1.75539,1.75539,72300000.0
2005-07-12 01:54:00,1.75527,1.75527,1.75504,1.75504,18700000.0
2005-07-12 01:55:00,1.75497,1.75498,1.75492,1.75492,19500000.0
2005-07-12 01:56:00,1.75495,1.75496,1.75483,1.75489,79799998.0
2005-07-12 01:57:00,1.75504,1.75512,1.75503,1.75503,57499999.0
2005-07-12 01:58:00,1.75515,1.75526,1.75482,1.75504,33700000.0
2005-07-12 01:59:00,1.75498,1.75498,1.75491,1.75492,57499998.0
2005-07-12 02:00:00,1.75493,1.75495,1.7549,1.75495,50900000.0
2005-07-12 02:01:00,1.75487,1.75487,1.75482,1.75487,37199998.0
2005-07-12 02:02:00,1.75489,1.75495,1.75489,1.75494,30599999.0
2005-07-12 02:03:00,1.75505,1.75513,1.75503,1.75513,78500000.0
2005-07-12 02:04:00,1.75505,1.75505,1.75497,1.75498,46700000.0
2005-07-12 02:05:00,1.75495,1.7552,1.75485,1.75515,70900000.0
2005-07-12 02:06:00,1.75518,1.75523,1.75513,1.75523,20300000.0
2005-07-12 02:07:00,1.7553,1.75535,1.75524,1.75534,93799998.0
2005-07-12 02:08:00,1.75526,1.75526,1.75516,1.75524,18600000.0
2005-07-12 02:09:00,1.7551,1.7551,1.75502,1.75502,8100000.0
2005-07-12 02:10:00,1.75501,1.75501,1.75484,1.75496,47950000.0
2005-07-12 02:11:00,1.7551,1.75512,1.755,1.75507,43900000.0
2005-07-12 02:12:00,1.75501,1.75516,1.75501,1.75508,44100000.0
2005-07-12 02:13:00,1.7551,1.75515,1.75503,1.7551,58500000.0
2005-07-12 02:14:00,1.75511,1.75511,1.75492,1.75492,61300000.0
2005-07-12 02:15:00,1.7549,1.755,1.7548,1.755,55099998.0
2005-07-12 02:16:00,1.75498,1.755,1.75496,1.75498,57100002.0
2005-07-12 02:17:00,1.75515,1.75536,1.75515,1.75531,32000001.0
2005-07-12 02:18:00,1.75535,1.75563,1.75535,1.75563,83299999.0
2005-07-12 02:19:00,1.75564,1.75579,1.75564,1.75576,67700000.0
2005-07-12 02:20:00,1.75542,1.75544,1.75506,1.75512,66800000.0
2005-07-12 02:21:00,1.75572,1.75579,1.75563,1.75574,73800000.0
2005-07-12 02:22:00,1.75563,1.7557,1.7556,1.7556,112900000.0
2005-07-12 02:23:00,1.75565,1.75576,1.75556,1.75565,106000000.0
2005-07-12 02:24:00,1.75567,1.75569,1.75563,1.75567,36100000.0
2005-07-12 02:25:00,1.75553,1.75571,1.75553,1.75567,47999999.0
2005-07-12 02:26:00,1.75572,1.75586,1.7556,1.75585,40900000.0
2005-07-12 02:27:00,1.75585,1.75599,1.75585,1.75595,52400000.0
2005-07-12 02:28:00,1.75585,1.75595,1.75585,1.75595,21700000.0
2005-07-12 02:29:00,1.75594,1.75597,1.75593,1.75597,78300001.0
2005-07-12 02:30:00,1.756,1.75605,1.75597,1.756,31700000.0
2005-07-12 02:31:00,1.75605,1.75605,1.75575,1.75575,15000000.0
2005-07-12 02:32:00,1.75599,1.75601,1.75592,1.75592,22699999.0
2005-07-12 02:33:00,1.75588,1.75605,1.75588,1.75592,125700001.0
2005-07-12 02:34:00,1.75586,1.75591,1.75571,1.75571,59600000.0
2005-07-12 02:35:00,1.75566,1.75566,1.75563,1.75563,17000000.0
2005-07-12 02:36:00,1.75558,1.75566,1.75554,1.75566,73599998.0
2005-07-12 02:37:00,1.75573,1.75573,1.75552,1.75567,47800000.0
2005-07-12 02:38:00,1.75568,1.756,1.75568,1.756,61999999.0
2005-07-12 02:39:00,1.75605,1.75605,1.75597,1.75605,128800001.0
2005-07-12 02:40:00,1.75602,1.75604,1.75595,1.75598,146099999.0
2005-07-12 02:41:00,1.75602,1.75613,1.75602,1.7561,54200000.0
2005-07-12 02:42:00,1.75612,1.75623,1.75611,1.75623,42299999.0
2005-07-12 02:43:00,1.75623,1.75623,1.75615,1.75618,23700000.0
2005-07-12 02:44:00,1.75615,1.75625,1.75615,1.75625,98500002.0
2005-07-12 02:45:00,1.75613,1.75613,1.75595,1.75595,85699999.0
2005-07-12 02:46:00,1.75603,1.75622,1.75603,1.75616,70300001.0
2005-07-12 02:47:00,1.75628,1.75628,1.75628,1.75628,12400000.0
2005-07-12 02:48:00,1.75632,1.7564,1.75626,1.7564,16200000.0
2005-07-12 02:49:00,1.75633,1.75642,1.75626,1.75642,62300000.0
2005-07-12 02:50:00,1.7565,1.75655,1.7565,1.75655,1000000.0
2005-07-12 02:51:00,1.75645,1.75655,1.75642,1.75655,78599998.0
2005-07-12 02:52:00,1.7565,1.7565,1.75645,1.75648,106400001.0
2005-07-12 02:53:00,1.75643,1.75643,1.75637,1.7564,37100000.0
2005-07-12 02:54:00,1.75633,1.75633,1.75625,1.75627,70799998.0
2005-07-12 02:55:00,1.75606,1.75606,1.75599,1.75599,11200000.0
2005-07-12 02:56:00,1.75605,1.75605,1.75595,1.756,103700000.0
2005-07-12 02:57:00,1.75597,1.75613,1.75597,1.75606,85400001.0
2005-07-12 02:58:00,1.75615,1.75617,1.75612,1.75617,31800000.0
2005-07-12 02:59:00,1.75615,1.75615,1.75605,1.75605,25100000.0
2005-07-12 03:00:00,1.75611,1.75615,1.75601,1.75601,48000000.0
2005-07-12 03:01:00,1.75601,1.75601,1.75591,1.75591,82800001.0
2005-07-12 03:02:00,1.75575,1.75582,1.75565,1.75565,46200000.0
2005-07-12 03:03:00,1.7557,1.75578,1.7556,1.75574,31500000.0
2005-07-12 03:04:00,1.75558,1.75582,1.75544,1.75582,54499999.0
2005-07-12 03:05:00,1.75591,1.75605,1.75588,1.75602,71100000.0
2005-07-12 03:06:00,1.75599,1.75622,1.75599,1.75613,90000000.0
2005-07-12 03:07:00,1.75628,1.75628,1.75625,1.75627,20300000.0
2005-07-12 03:08:00,1.75623,1.75623,1.75611,1.75611,18200000.0
2005-07-12 03:09:00,1.7562,1.7563,1.75616,1.7563,9200000.0
2005-07-12 03:10:00,1.75633,1.75633,1.7562,1.75621,26300000.0
2005-07-12 03:11:00,1.75627,1.75627,1.75613,1.75613,71200001.0
2005-07-12 03:12:00,1.75612,1.75612,1.75584,1.75584,18300000.0
2005-07-12 03:13:00,1.75592,1.75599,1.75584,1.75584,101799996.0
2005-07-12 03:14:00,1.75597,1.75603,1.75597,1.75603,1500000.0
2005-07-12 03:15:00,1.75615,1.75627,1.75605,1.75627,16000000.0
2005-07-12 03:16:00,1.75642,1.75658,1.75642,1.75658,44899998.0
2005-07-12 03:17:00,1.75648,1.7566,1.75642,1.7566,99399999.0
2005-07-12 03:18:00,1.75662,1.75668,1.75656,1.75657,11200000.0
2005-07-12 03:19:00,1.75648,1.75648,1.75639,1.75648,65199998.0
2005-07-12 03:20:00,1.75648,1.75652,1.75643,1.75648,74700001.0
2005-07-12 03:21:00,1.75643,1.75643,1.75637,1.75637,8100000.0
2005-07-12 03:22:00,1.75623,1.75642,1.75615,1.75642,44600000.0
2005-07-12 03:23:00,1.75635,1.75635,1.75632,1.75632,30200000.0
2005-07-12 03:24:00,1.75642,1.75642,1.75602,1.75614,60200000.0
2005-07-12 03:25:00,1.75635,1.75656,1.75635,1.75656,36500000.0
2005-07-12 03:26:00,1.75678,1.75721,1.75678,1.75721,78100000.0
2005-07-12 03:27:00,1.75727,1.75732,1.75718,1.75732,41900001.0
2005-07-12 03:28:00,1.7573,1.75761,1.75726,1.75756,101399999.0
2005-07-12 03:29:00,1.7576,1.7577,1.75759,1.75762,43800000.0
2005-07-12 03:30:00,1.75758,1.75761,1.75752,1.75759,40300001.0
2005-07-12 03:31:00,1.75762,1.75765,1.75762,1.75765,34600000.0
2005-07-12 03:32:00,1.75772,1.7578,1.75747,1.75776,44500000.0
2005-07-12 03:33:00,1.75767,1.75767,1.75759,1.75759,31899999.0
2005-07-12 03:34:00,1.75787,1.75798,1.75787,1.75798,16799999.0
2005-07-12 03:35:00,1.75882,1.75918,1.75882,1.75918,17900000.0
2005-07-12 03:36:00,1.75972,1.75978,1.75932,1.7596,48900000.0
2005-07-12 03:37:00,1.75982,1.75982,1.75865,1.75898,86200000.0
2005-07-12 03:38:00,1.75922,1.7595,1.75922,1.7594,58199999.0
2005-07-12 03:39:00,1.75963,1.75994,1.75963,1.7599,43100000.0
2005-07-12 03:40:00,1.76005,1.76027,1.76005,1.76026,45600001.0
2005-07-12 03:41:00,1.76008,1.76008,1.75983,1.75985,61300000.0
2005-07-12 03:42:00,1.7598,1.75991,1.75958,1.75991,59700000.0
2005-07-12 03:43:00,1.76008,1.76102,1.76008,1.76036,93700000.0
2005-07-12 03:44:00,1.76024,1.76031,1.76015,1.76015,61900000.0
2005-07-12 03:45:00,1.7601,1.76033,1.7601,1.76028,36800000.0
2005-07-12 03:46:00,1.76022,1.76024,1.75974,1.75974,43900000.0
2005-07-12 03:47:00,1.7597,1.7597,1.7595,1.75957,61300000.0
2005-07-12 03:48:00,1.75947,1.75947,1.75924,1.75943,78500000.0
2005-07-12 03:49:00,1.75953,1.75975,1.75953,1.75971,26400000.0
2005-07-12 03:50:00,1.7597,1.75987,1.75966,1.75979,38899999.0
2005-07-12 03:51:00,1.75984,1.76005,1.75984,1.76005,83800001.0
2005-07-12 03:52:00,1.76013,1.76058,1.76009,1.76055,68570001.0
2005-07-12 03:53:00,1.76065,1.76074,1.76042,1.76063,91100002.0
2005-07-12 03:54:00,1.7606,1.7606,1.76029,1.76029,57099999.0
2005-07-12 03:55:00,1.76031,1.76049,1.76031,1.76044,51300000.0
2005-07-12 03:56:00,1.7605,1.76113,1.76049,1.76113,64699999.0
2005-07-12 03:57:00,1.76108,1.76108,1.76087,1.76089,15400000.0
2005-07-12 03:58:00,1.76093,1.76102,1.7608,1.76099,74499999.0
2005-07-12 03:59:00,1.76083,1.76085,1.76069,1.76085,53899999.0
2005-07-12 04:00:00,1.76075,1.76098,1.7607,1.76098,96299997.0
2005-07-12 04:01:00,1.76104,1.7611,1.76101,1.76101,69199998.0
2005-07-12 04:02:00,1.76097,1.76097,1.76093,1.76093,28499999.0
2005-07-12 04:03:00,1.76075,1.76075,1.76064,1.7607,56000000.0
2005-07-12 04:04:00,1.7609,1.76097,1.76074,1.7609,112299998.0
2005-07-12 04:05:00,1.76099,1.76137,1.76099,1.76137,52399999.0
2005-07-12 04:06:00,1.76125,1.76125,1.76104,1.7611,72800000.0
2005-07-12 04:07:00,1.76115,1.76127,1.76104,1.76111,49100001.0
2005-07-12 04:08:00,1.76117,1.76117,1.76093,1.76098,90899997.0
2005-07-12 04:09:00,1.76093,1.76095,1.76087,1.76092,63299999.0
2005-07-12 04:10:00,1.76081,1.76084,1.76081,1.76084,6700000.0
2005-07-12 04:11:00,1.76092,1.76107,1.76092,1.76101,19400000.0
2005-07-12 04:12:00,1.76087,1.76098,1.76087,1.76092,65000001.0
2005-07-12 04:13:00,1.76091,1.76091,1.76067,1.76067,119600000.0
2005-07-12 04:14:00,1.7606,1.76065,1.7605,1.7605,73600001.0
2005-07-12 04:15:00,1.76055,1.76062,1.76044,1.76062,59600001.0
2005-07-12 04:16:00,1.7606,1.7606,1.76049,1.7605,71800000.0
2005-07-12 04:17:00,1.76048,1.76053,1.76045,1.76052,88599998.0
2005-07-12 04:18:00,1.76057,1.76063,1.76057,1.76063,27100000.0
2005-07-12 04:19:00,1.76061,1.76076,1.76047,1.76075,118900000.0
2005-07-12 04:20:00,1.76085,1.76108,1.76084,1.76102,40700000.0
2005-07-12 04:21:00,1.7612,1.76175,1.76118,1.76175,122300001.0
2005-07-12 04:22:00,1.76177,1.76268,1.76177,1.76268,100900000.0
2005-07-12 04:23:00,1.7628,1.7628,1.7621,1.76236,31150000.0
2005-07-12 04:24:00,1.7622,1.76238,1.76216,1.76232,53200000.0
2005-07-12 04:25:00,1.76246,1.76294,1.76239,1.76294,30600000.0
2005-07-12 04:26:00,1.76307,1.76307,1.76223,1.7626,34700000.0
2005-07-12 04:27:00,1.7628,1.7629,1.76278,1.7628,83199999.0
2005-07-12 04:28:00,1.76275,1.7628,1.76262,1.76275,110500002.0
2005-07-12 04:29:00,1.76272,1.76288,1.76245,1.76288,131500000.0
2005-07-12 04:30:00,1.76297,1.76307,1.76274,1.76307,31700000.0
2005-07-12 04:31:00,1.76301,1.76301,1.76268,1.76268,44100000.0
2005-07-12 04:32:00,1.76269,1.76283,1.76264,1.76275,64599999.0
2005-07-12 04:33:00,1.76268,1.76286,1.76264,1.76269,94500002.0
2005-07-12 04:34:00,1.76255,1.76255,1.76233,1.76243,49299999.0
2005-07-12 04:35:00,1.76242,1.76248,1.76237,1.76243,93000001.0
2005-07-12 04:36:00,1.76238,1.76245,1.76234,1.76245,54799999.0
2005-07-12 04:37:00,1.76239,1.76239,1.76204,1.76204,36300000.0
2005-07-12 04:38:00,1.76182,1.76182,1.76139,1.76144,35300000.0
2005-07-12 04:39:00,1.76162,1.76163,1.76162,1.76163,23500000.0
2005-07-12 04:40:00,1.76172,1.76183,1.76172,1.76172,49000002.0
2005-07-12 04:41:00,1.76167,1.76183,1.76167,1.76181,30600000.0
2005-07-12 04:42:00,1.7618,1.76193,1.7617,1.76172,102499999.0
2005-07-12 04:43:00,1.76167,1.7617,1.76164,1.76168,106499999.0
2005-07-12 04:44:00,1.76163,1.76172,1.76151,1.76151,91000000.0
2005-07-12 04:45:00,1.76154,1.76154,1.76131,1.76133,70100000.0
2005-07-12 04:46:00,1.76145,1.76145,1.7614,1.7614,6800000.0
2005-07-12 04:47:00,1.76145,1.76167,1.76145,1.76152,69800000.0
2005-07-12 04:48:00,1.7614,1.76155,1.76132,1.76137,116300002.0
2005-07-12 04:49:00,1.76133,1.7615,1.76133,1.7615,17600000.0
2005-07-12 04:50:00,1.76143,1.76158,1.76143,1.76157,57000000.0
2005-07-12 04:51:00,1.76153,1.76166,1.76153,1.7616,62600000.0
2005-07-12 04:52:00,1.76167,1.76171,1.76159,1.76159,30100000.0
2005-07-12 04:53:00,1.76155,1.76163,1.76155,1.76163,14300000.0
2005-07-12 04:54:00,1.76176,1.76176,1.76152,1.76152,41100000.0
2005-07-12 04:55:00,1.76163,1.76174,1.76158,1.76168,53599999.0
2005-07-12 04:56:00,1.76159,1.7618,1.76159,1.7617,48700001.0
2005-07-12 04:57:00,1.7616,1.76172,1.76151,1.76172,125900001.0
2005-07-12 04:58:00,1.76164,1.76176,1.76164,1.76176,94000002.0
2005-07-12 04:59:00,1.76178,1.76178,1.76165,1.76165,9500000.0
2005-07-12 05:00:00,1.7616,1.7616,1.76147,1.7615,51000000.0
2005-07-12 05:01:00,1.76148,1.76148,1.76134,1.76143,56100000.0
2005-07-12 05:02:00,1.76147,1.76147,1.76134,1.76143,49000000.0
2005-07-12 05:03:00,1.76112,1.76112,1.76105,1.76105,5700000.0
2005-07-12 05:04:00,1.76092,1.7611,1.76092,1.76106,73300001.0
2005-07-12 05:05:00,1.76109,1.76111,1.76109,1.76111,10400000.0
2005-07-12 05:06:00,1.7611,1.76129,1.7611,1.76113,83299999.0
2005-07-12 05:07:00,1.7611,1.76113,1.76103,1.7611,37599999.0
2005-07-12 05:08:00,1.76113,1.76114,1.76103,1.7611,83800001.0
2005-07-12 05:09:00,1.76116,1.76121,1.76116,1.76119,42949998.0
2005-07-12 05:10:00,1.76133,1.76158,1.76133,1.76145,45600001.0
2005-07-12 05:11:00,1.76149,1.76149,1.76125,1.76125,39200000.0
2005-07-12 05:12:00,1.7616,1.7617,1.7616,1.7617,23700000.0
2005-07-12 05:13:00,1.76175,1.76202,1.76175,1.76202,40600000.0
2005-07-12 05:14:00,1.76196,1.76232,1.76196,1.76229,106200001.0
2005-07-12 05:15:00,1.76226,1.76235,1.76211,1.76235,75799999.0
2005-07-12 05:16:00,1.76231,1.76231,1.76219,1.76226,86799998.0
2005-07-12 05:17:00,1.76239,1.76243,1.76235,1.76237,19800000.0
2005-07-12 05:18:00,1.76243,1.76258,1.76238,1.76239,23500000.0
2005-07-12 05:19:00,1.76233,1.76239,1.76201,1.76222,35800000.0
2005-07-12 05:20:00,1.76239,1.76249,1.76224,1.7623,104000000.0
2005-07-12 05:21:00,1.76232,1.76249,1.76232,1.76245,29600000.0
2005-07-12 05:22:00,1.76247,1.76249,1.76236,1.76236,61800000.0
2005-07-12 05:23:00,1.76245,1.76255,1.76245,1.76246,7300000.0
2005-07-12 05:24:00,1.76249,1.76265,1.76237,1.76237,23400000.0
2005-07-12 05:25:00,1.76254,1.76265,1.76254,1.76259,76400001.0
2005-07-12 05:26:00,1.76265,1.76271,1.76255,1.76261,76999999.0
2005-07-12 05:27:00,1.76269,1.76274,1.76268,1.76274,43100000.0
2005-07-12 05:28:00,1.76287,1.76292,1.76284,1.76286,40300000.0
2005-07-12 05:29:00,1.76294,1.76315,1.76294,1.76315,40200000.0
2005-07-12 05:30:00,1.76295,1.76295,1.7625,1.76273,41900000.0
2005-07-12 05:31:00,1.76275,1.76341,1.76266,1.76341,50000000.0
2005-07-12 05:32:00,1.76353,1.76359,1.76342,1.76354,50800000.0
2005-07-12 05:33:00,1.76365,1.76384,1.76343,1.76374,75800000.0
2005-07-12 05:34:00,1.7639,1.76402,1.76357,1.76402,120899997.0
2005-07-12 05:35:00,1.76385,1.76436,1.76375,1.76377,32900000.0
2005-07-12 05:36:00,1.76366,1.76405,1.76366,1.76383,61700000.0
2005-07-12 05:37:00,1.76389,1.76443,1.76389,1.76438,32900000.0
2005-07-12 05:38:00,1.76435,1.76456,1.76435,1.7644,79900000.0
2005-07-12 05:39:00,1.76415,1.76415,1.76403,1.76408,44899999.0
2005-07-12 05:40:00,1.7641,1.7641,1.76345,1.76345,71400000.0
2005-07-12 05:41:00,1.76355,1.76383,1.76351,1.76351,71199999.0
2005-07-12 05:42:00,1.76356,1.7637,1.76352,1.76357,64900002.0
2005-07-12 05:43:00,1.76348,1.76383,1.76347,1.76356,79899999.0
2005-07-12 05:44:00,1.76362,1.76393,1.76362,1.76391,55499999.0
2005-07-12 05:45:00,1.76392,1.76392,1.76374,1.76383,56300000.0
2005-07-12 05:46:00,1.76384,1.76388,1.76369,1.76378,69000000.0
2005-07-12 05:47:00,1.76382,1.76388,1.76377,1.76379,24400000.0
2005-07-12 05:48:00,1.76373,1.76395,1.76366,1.76383,66500001.0
2005-07-12 05:49:00,1.76385,1.76393,1.76383,1.7639,36399999.0
2005-07-12 05:50:00,1.76378,1.76382,1.76375,1.76379,46200000.0
2005-07-12 05:51:00,1.76378,1.76383,1.76378,1.76378,2500000.0
2005-07-12 05:52:00,1.76377,1.76404,1.76377,1.76403,46900000.0
2005-07-12 05:53:00,1.76395,1.76434,1.76385,1.76434,38100000.0
2005-07-12 05:54:00,1.76447,1.76449,1.76409,1.76432,73499999.0
2005-07-12 05:55:00,1.76413,1.76413,1.764,1.764,106000000.0
2005-07-12 05:56:00,1.76387,1.76403,1.76378,1.76399,85400000.0
2005-07-12 05:57:00,1.76398,1.76401,1.76387,1.76387,30800000.0
2005-07-12 05:58:00,1.76398,1.76407,1.76393,1.76407,61200000.0
2005-07-12 05:59:00,1.7641,1.76437,1.7641,1.76437,39200000.0
2005-07-12 06:00:00,1.76431,1.76431,1.76376,1.76401,69799999.0
2005-07-12 06:01:00,1.76393,1.76393,1.76367,1.7638,54100001.0
2005-07-12 06:02:00,1.76375,1.76375,1.7634,1.76347,55700000.0
2005-07-12 06:03:00,1.7636,1.76382,1.7636,1.76375,97700000.0
2005-07-12 06:04:00,1.76368,1.7638,1.76363,1.76373,55100000.0
2005-07-12 06:05:00,1.76372,1.7638,1.76372,1.76372,56200000.0
2005-07-12 06:06:00,1.76368,1.76395,1.7636,1.7636,105600001.0
2005-07-12 06:07:00,1.7638,1.76442,1.7638,1.7644,100900000.0
2005-07-12 06:08:00,1.7643,1.76432,1.76416,1.76432,48700000.0
2005-07-12 06:09:00,1.76437,1.76438,1.76425,1.76432,43500000.0
2005-07-12 06:10:00,1.76432,1.76433,1.76402,1.7643,56700000.0
2005-07-12 06:11:00,1.76423,1.76423,1.76397,1.76397,41999999.0
2005-07-12 06:12:00,1.76405,1.76405,1.76397,1.764,66400000.0
2005-07-12 06:13:00,1.76403,1.7642,1.76395,1.76395,66699999.0
2005-07-12 06:14:00,1.76388,1.76388,1.76371,1.76383,99500000.0
2005-07-12 06:15:00,1.76395,1.76407,1.76379,1.76407,71099999.0
2005-07-12 06:16:00,1.76407,1.76411,1.76397,1.76397,77300001.0
2005-07-12 06:17:00,1.76405,1.76427,1.76405,1.76427,112699998.0
2005-07-12 06:18:00,1.76416,1.76435,1.76416,1.76421,154700001.0
2005-07-12 06:19:00,1.76416,1.76431,1.76413,1.76428,63300000.0
2005-07-12 06:20:00,1.76411,1.7644,1.76411,1.76433,88100000.0
2005-07-12 06:21:00,1.76423,1.76423,1.76392,1.76421,38000000.0
2005-07-12 06:22:00,1.76425,1.76427,1.76418,1.76418,93100002.0
2005-07-12 06:23:00,1.76425,1.76433,1.76424,1.76432,61699999.0
2005-07-12 06:24:00,1.76438,1.76449,1.76425,1.76425,96300001.0
2005-07-12 06:25:00,1.76423,1.76481,1.76409,1.76481,24700000.0
2005-07-12 06:26:00,1.76493,1.765,1.76472,1.76498,83699999.0
2005-07-12 06:27:00,1.7649,1.7653,1.76484,1.7653,33400000.0
2005-07-12 06:28:00,1.76526,1.7654,1.76521,1.7653,43300000.0
2005-07-12 06:29:00,1.76506,1.76515,1.76493,1.76515,48600000.0
2005-07-12 06:30:00,1.76525,1.76594,1.76525,1.76594,34300000.0
2005-07-12 06:31:00,1.76583,1.76595,1.76576,1.76586,62200000.0
2005-07-12 06:32:00,1.76598,1.76598,1.76562,1.76562,77500001.0
2005-07-12 06:33:00,1.76535,1.76535,1.76503,1.76512,62700000.0
2005-07-12 06:34:00,1.76493,1.76521,1.76493,1.76499,46100000.0
2005-07-12 06:35:00,1.76489,1.76499,1.76484,1.76497,38900000.0
2005-07-12 06:36:00,1.76505,1.76516,1.76499,1.76504,91999999.0
2005-07-12 06:37:00,1.76492,1.76507,1.76491,1.765,35600000.0
2005-07-12 06:38:00,1.76512,1.76524,1.76502,1.76502,62799998.0
2005-07-12 06:39:00,1.76493,1.76507,1.76493,1.76497,67899999.0
2005-07-12 06:40:00,1.76491,1.76491,1.76443,1.76458,30800000.0
2005-07-12 06:41:00,1.76457,1.76457,1.76422,1.7645,56400000.0
2005-07-12 06:42:00,1.7646,1.76463,1.76455,1.76458,53000000.0
2005-07-12 06:43:00,1.76465,1.7648,1.76465,1.7648,23200000.0
2005-07-12 06:44:00,1.7649,1.76505,1.76487,1.76505,42099999.0
2005-07-12 06:45:00,1.76508,1.76508,1.76494,1.76498,63400001.0
2005-07-12 06:46:00,1.76503,1.76503,1.76491,1.76494,43199999.0
2005-07-12 06:47:00,1.76482,1.76487,1.76454,1.76487,80800000.0
2005-07-12 06:48:00,1.76485,1.76485,1.76425,1.76434,32700000.0
2005-07-12 06:49:00,1.76426,1.7645,1.76425,1.76446,57900000.0
2005-07-12 06:50:00,1.76427,1.76439,1.76425,1.76425,21500000.0
2005-07-12 06:51:00,1.76415,1.76429,1.76411,1.76416,46800000.0
2005-07-12 06:52:00,1.76417,1.76433,1.76396,1.76422,11200000.0
2005-07-12 06:53:00,1.76419,1.76431,1.76419,1.76426,56999999.0
2005-07-12 06:54:00,1.76433,1.76433,1.76423,1.76427,85300002.0
2005-07-12 06:55:00,1.76419,1.76419,1.76404,1.76404,14600000.0
2005-07-12 06:56:00,1.76414,1.76436,1.76414,1.76436,17500000.0
2005-07-12 06:57:00,1.7644,1.7644,1.76425,1.76425,16700000.0
2005-07-12 06:58:00,1.76423,1.76436,1.76423,1.76428,40400000.0
2005-07-12 06:59:00,1.76413,1.76451,1.76405,1.76434,102100000.0
2005-07-12 07:00:00,1.7643,1.76445,1.7643,1.76445,59800001.0
2005-07-12 07:01:00,1.76424,1.76428,1.76405,1.76407,122100002.0
2005-07-12 07:02:00,1.76417,1.76421,1.76417,1.76421,19000000.0
2005-07-12 07:03:00,1.76426,1.76447,1.76424,1.76424,126899998.0
2005-07-12 07:04:00,1.76431,1.76431,1.76424,1.76424,16800000.0
2005-07-12 07:05:00,1.76433,1.76475,1.76433,1.7647,14300000.0
2005-07-12 07:06:00,1.76472,1.76472,1.76467,1.76467,18000001.0
2005-07-12 07:07:00,1.76482,1.76482,1.7646,1.7646,36999999.0
2005-07-12 07:08:00,1.76445,1.76445,1.76416,1.76424,36900000.0
2005-07-12 07:09:00,1.76416,1.76416,1.76397,1.76415,8600000.0
2005-07-12 07:10:00,1.76432,1.76435,1.76414,1.76414,75400000.0
2005-07-12 07:11:00,1.76399,1.76406,1.76399,1.76406,8300000.0
2005-07-12 07:12:00,1.76429,1.76439,1.76429,1.76432,30700000.0
2005-07-12 07:13:00,1.76437,1.76437,1.76423,1.76427,121699998.0
2005-07-12 07:14:00,1.7643,1.76445,1.76428,1.76432,138399998.0
2005-07-12 07:15:00,1.76433,1.76433,1.76414,1.76427,57699999.0
2005-07-12 07:16:00,1.76424,1.76439,1.76424,1.76424,50000000.0
2005-07-12 07:17:00,1.76423,1.76423,1.76412,1.76422,48799999.0
2005-07-12 07:18:00,1.76397,1.76405,1.76377,1.76387,30400000.0
2005-07-12 07:19:00,1.76422,1.76428,1.7641,1.7641,89400000.0
2005-07-12 07:20:00,1.7641,1.7643,1.7641,1.76425,137500001.0
2005-07-12 07:21:00,1.76423,1.76423,1.76409,1.76416,78799999.0
2005-07-12 07:22:00,1.7639,1.7639,1.76346,1.76346,28800000.0
2005-07-12 07:23:00,1.7634,1.76346,1.7634,1.76346,31100000.0
2005-07-12 07:24:00,1.76355,1.76413,1.76355,1.76408,114899999.0
2005-07-12 07:25:00,1.76419,1.76445,1.76419,1.76432,36700000.0
2005-07-12 07:26:00,1.76434,1.76449,1.76434,1.76445,87800001.0
2005-07-12 07:27:00,1.76435,1.76452,1.76432,1.76432,72799999.0
2005-07-12 07:28:00,1.76422,1.76435,1.76415,1.76419,42100000.0
2005-07-12 07:29:00,1.76423,1.76423,1.76415,1.76417,42100000.0
2005-07-12 07:30:00,1.76411,1.76411,1.76404,1.76404,35700000.0
2005-07-12 07:31:00,1.7642,1.76422,1.76415,1.76417,93499998.0
2005-07-12 07:32:00,1.76419,1.76422,1.76416,1.7642,33000000.0
2005-07-12 07:33:00,1.76425,1.76425,1.76418,1.76425,78499999.0
2005-07-12 07:34:00,1.7642,1.76441,1.76415,1.76438,56300000.0
2005-07-12 07:35:00,1.7644,1.7644,1.76416,1.76428,76300000.0
2005-07-12 07:36:00,1.76424,1.76441,1.7642,1.76427,114799998.0
2005-07-12 07:37:00,1.76417,1.76442,1.76417,1.76429,39200000.0
2005-07-12 07:38:00,1.76431,1.76445,1.76431,1.76445,22900000.0
2005-07-12 07:39:00,1.76439,1.76441,1.76432,1.76433,61799999.0
2005-07-12 07:40:00,1.76438,1.7644,1.7643,1.76438,29800000.0
2005-07-12 07:41:00,1.76434,1.76434,1.76421,1.76421,24000000.0
2005-07-12 07:42:00,1.76416,1.76427,1.76411,1.76411,73200000.0
2005-07-12 07:43:00,1.76407,1.7641,1.76393,1.76393,88700001.0
2005-07-12 07:44:00,1.76388,1.7639,1.76374,1.76382,42899999.0
2005-07-12 07:45:00,1.76382,1.76395,1.76382,1.76384,42700000.0
2005-07-12 07:46:00,1.76388,1.76402,1.76377,1.76391,39069999.0
2005-07-12 07:47:00,1.76378,1.764,1.76375,1.76377,131299998.0
2005-07-12 07:48:00,1.76365,1.76365,1.76329,1.7633,72100000.0
2005-07-12 07:49:00,1.76337,1.76355,1.7633,1.76331,34800000.0
2005-07-12 07:50:00,1.7634,1.76378,1.76336,1.76378,54900000.0
2005-07-12 07:51:00,1.7639,1.7639,1.76378,1.76382,64999999.0
2005-07-12 07:52:00,1.7639,1.76413,1.7639,1.76409,81300002.0
2005-07-12 07:53:00,1.7642,1.7642,1.76395,1.764,20700000.0
2005-07-12 07:54:00,1.76402,1.76405,1.76369,1.76369,85600000.0
2005-07-12 07:55:00,1.76359,1.76359,1.76336,1.76336,7600000.0
2005-07-12 07:56:00,1.76295,1.76295,1.76278,1.76278,9300000.0
2005-07-12 07:57:00,1.7625,1.7629,1.76245,1.7629,13900000.0
2005-07-12 07:58:00,1.76299,1.7632,1.76299,1.7632,21700000.0
2005-07-12 07:59:00,1.76338,1.76356,1.76335,1.76356,76600000.0
2005-07-12 08:00:00,1.7635,1.76359,1.76321,1.76321,69700000.0
2005-07-12 08:01:00,1.76317,1.76319,1.76299,1.76299,55499999.0
2005-07-12 08:02:00,1.76305,1.76315,1.76289,1.76289,30600000.0
2005-07-12 08:03:00,1.76274,1.76274,1.76243,1.76243,33900000.0
2005-07-12 08:04:00,1.76242,1.7626,1.76242,1.76257,38799999.0
2005-07-12 08:05:00,1.7626,1.7626,1.76234,1.76245,74299998.0
2005-07-12 08:06:00,1.7624,1.76248,1.76232,1.76239,129099999.0
2005-07-12 08:07:00,1.76242,1.76249,1.76234,1.76239,50300000.0
2005-07-12 08:08:00,1.76243,1.76262,1.76242,1.76262,120199997.0
2005-07-12 08:09:00,1.76255,1.76255,1.76243,1.76249,120199998.0
2005-07-12 08:10:00,1.76238,1.76238,1.76221,1.76233,73999999.0
2005-07-12 08:11:00,1.76232,1.76232,1.76222,1.76228,14400000.0
2005-07-12 08:12:00,1.76243,1.76265,1.76243,1.76265,87100000.0
2005-07-12 08:13:00,1.76265,1.76265,1.76257,1.76258,50600000.0
2005-07-12 08:14:00,1.76249,1.76249,1.76246,1.76246,29800000.0
2005-07-12 08:15:00,1.76241,1.76266,1.76241,1.7626,154299998.0
2005-07-12 08:16:00,1.76265,1.7627,1.76257,1.76268,52799998.0
2005-07-12 08:17:00,1.76265,1.76301,1.7626,1.76301,62300000.0
2005-07-12 08:18:00,1.76289,1.76289,1.76257,1.76257,18400000.0
2005-07-12 08:19:00,1.76261,1.76261,1.76242,1.76253,51599999.0
2005-07-12 08:20:00,1.76255,1.76255,1.76242,1.76255,57099999.0
2005-07-12 08:21:00,1.7626,1.76272,1.76254,1.76258,106299998.0
2005-07-12 08:22:00,1.7626,1.7627,1.7626,1.76267,63000001.0
2005-07-12 08:23:00,1.76263,1.76268,1.76251,1.76251,98900001.0
2005-07-12 08:24:00,1.76253,1.76271,1.76247,1.76271,32699999.0
2005-07-12 08:25:00,1.76259,1.76259,1.7624,1.76245,55300001.0
2005-07-12 08:26:00,1.76258,1.76267,1.76243,1.76267,107099999.0
2005-07-12 08:27:00,1.76266,1.76266,1.76256,1.7626,30400000.0
2005-07-12 08:28:00,1.76252,1.7628,1.76252,1.76278,68000000.0
2005-07-12 08:29:00,1.76284,1.76297,1.76284,1.76297,39599999.0
2005-07-12 08:30:00,1.76303,1.76308,1.76294,1.76294,30200000.0
2005-07-12 08:31:00,1.76296,1.76311,1.76293,1.76311,82800000.0
2005-07-12 08:32:00,1.76322,1.76353,1.76322,1.76353,31400000.0
2005-07-12 08:33:00,1.76358,1.76388,1.76352,1.76387,149200001.0
2005-07-12 08:34:00,1.76385,1.76403,1.76385,1.76398,50700000.0
2005-07-12 08:35:00,1.764,1.76405,1.76391,1.76405,68300000.0
2005-07-12 08:36:00,1.76405,1.76405,1.76395,1.76398,39200000.0
2005-07-12 08:37:00,1.76408,1.76456,1.76408,1.76456,10900000.0
2005-07-12 08:38:00,1.76465,1.76465,1.76434,1.76434,75900000.0
2005-07-12 08:39:00,1.76452,1.76482,1.76452,1.76464,53300001.0
2005-07-12 08:40:00,1.76458,1.76463,1.76445,1.76458,196100002.0
2005-07-12 08:41:00,1.7646,1.7646,1.7641,1.76421,83200000.0
2005-07-12 08:42:00,1.76412,1.76424,1.76409,1.76417,61600000.0
2005-07-12 08:43:00,1.76418,1.76439,1.76409,1.76428,50600000.0
2005-07-12 08:44:00,1.7645,1.76503,1.7645,1.76497,46500000.0
2005-07-12 08:45:00,1.76518,1.76518,1.76487,1.76507,90800000.0
2005-07-12 08:46:00,1.76525,1.76564,1.76525,1.76564,70000000.0
2005-07-12 08:47:00,1.76561,1.76561,1.76532,1.76532,86799999.0
2005-07-12 08:48:00,1.76537,1.76537,1.76519,1.76522,55700000.0
2005-07-12 08:49:00,1.76528,1.76528,1.76505,1.7651,22500000.0
2005-07-12 08:50:00,1.76505,1.76507,1.76488,1.76488,75800000.0
2005-07-12 08:51:00,1.76511,1.76546,1.76511,1.76546,90900002.0
2005-07-12 08:52:00,1.76534,1.76565,1.7653,1.76549,56400000.0
2005-07-12 08:53:00,1.76543,1.7655,1.7654,1.7654,77000001.0
2005-07-12 08:54:00,1.76533,1.76533,1.76515,1.76519,51400001.0
2005-07-12 08:55:00,1.7654,1.76574,1.7654,1.76571,44699999.0
2005-07-12 08:56:00,1.7656,1.7656,1.76521,1.76521,29300000.0
2005-07-12 08:57:00,1.76521,1.76527,1.76518,1.76521,109800002.0
2005-07-12 08:58:00,1.7652,1.7652,1.76503,1.76508,108199999.0
2005-07-12 08:59:00,1.7651,1.76514,1.76505,1.76514,23400000.0
2005-07-12 09:00:00,1.76513,1.76515,1.76482,1.76482,34300000.0
2005-07-12 09:01:00,1.76492,1.76494,1.76468,1.76468,31700000.0
2005-07-12 09:02:00,1.76458,1.76468,1.76453,1.76458,67800001.0
2005-07-12 09:03:00,1.76465,1.76485,1.76458,1.76462,40600000.0
2005-07-12 09:04:00,1.76452,1.76466,1.76452,1.76461,130400003.0
2005-07-12 09:05:00,1.76465,1.76465,1.76455,1.76455,38300000.0
2005-07-12 09:06:00,1.76459,1.76471,1.76457,1.76457,40300000.0
2005-07-12 09:07:00,1.76437,1.76437,1.76417,1.76417,117800000.0
2005-07-12 09:08:00,1.76419,1.76458,1.76419,1.76458,78700000.0
2005-07-12 09:09:00,1.76472,1.76483,1.76466,1.76467,55900000.0
2005-07-12 09:10:00,1.7648,1.76499,1.76459,1.76499,46800000.0
2005-07-12 09:11:00,1.76493,1.76493,1.76476,1.76491,79500002.0
2005-07-12 09:12:00,1.76497,1.765,1.76478,1.7648,90699999.0
2005-07-12 09:13:00,1.76474,1.76474,1.76452,1.76457,69200001.0
2005-07-12 09:14:00,1.76447,1.7646,1.76423,1.76453,72400002.0
2005-07-12 09:15:00,1.76475,1.76519,1.76469,1.76484,111300001.0
2005-07-12 09:16:00,1.76477,1.76486,1.76464,1.76464,107800000.0
2005-07-12 09:17:00,1.76473,1.76495,1.76473,1.76495,74700000.0
2005-07-12 09:18:00,1.76513,1.76513,1.76481,1.76481,85500001.0
2005-07-12 09:19:00,1.7648,1.76491,1.76473,1.76491,48200000.0
2005-07-12 09:20:00,1.7652,1.76561,1.7652,1.76561,48099999.0
2005-07-12 09:21:00,1.76598,1.76644,1.76592,1.76636,73099999.0
2005-07-12 09:22:00,1.76625,1.76688,1.76622,1.76684,120600000.0
2005-07-12 09:23:00,1.76711,1.76735,1.76694,1.76735,37500000.0
2005-07-12 09:24:00,1.76764,1.7681,1.76764,1.7681,59600001.0
2005-07-12 09:25:00,1.76805,1.76825,1.76778,1.76778,96200000.0
2005-07-12 09:26:00,1.76775,1.76781,1.76764,1.76764,41399999.0
2005-07-12 09:27:00,1.76746,1.76746,1.76695,1.76701,62600001.0
2005-07-12 09:28:00,1.76712,1.76743,1.76706,1.76735,59200000.0
2005-07-12 09:29:00,1.76745,1.76745,1.76685,1.76685,69799999.0
2005-07-12 09:30:00,1.7667,1.76723,1.76667,1.76723,66299999.0
2005-07-12 09:31:00,1.76738,1.76759,1.76738,1.76746,98350001.0
2005-07-12 09:32:00,1.76745,1.76753,1.76733,1.76738,86200001.0
2005-07-12 09:33:00,1.76747,1.76751,1.76742,1.76742,39000000.0
2005-07-12 09:34:00,1.76741,1.76746,1.76729,1.76745,28000000.0
2005-07-12 09:35:00,1.7675,1.76763,1.7675,1.76763,81199998.0
2005-07-12 09:36:00,1.76755,1.76769,1.76734,1.76734,53100000.0
2005-07-12 09:37:00,1.76718,1.76728,1.76705,1.76723,106299999.0
2005-07-12 09:38:00,1.76713,1.76724,1.76702,1.76719,48100000.0
2005-07-12 09:39:00,1.76702,1.76724,1.76702,1.76715,78800002.0
2005-07-12 09:40:00,1.76711,1.76729,1.76703,1.76729,67600000.0
2005-07-12 09:41:00,1.76719,1.76719,1.76672,1.76672,13900000.0
2005-07-12 09:42:00,1.76707,1.76711,1.76685,1.76685,57400000.0
2005-07-12 09:43:00,1.76685,1.76708,1.76685,1.76708,12500000.0
2005-07-12 09:44:00,1.76723,1.76723,1.76688,1.76688,83199999.0
2005-07-12 09:45:00,1.76657,1.76668,1.76647,1.76664,84299997.0
2005-07-12 09:46:00,1.76656,1.76694,1.76643,1.76694,43400000.0
2005-07-12 09:47:00,1.76695,1.76703,1.76683,1.76703,48800000.0
2005-07-12 09:48:00,1.7672,1.76725,1.76697,1.76697,44799999.0
2005-07-12 09:49:00,1.76712,1.76712,1.76701,1.76706,66799999.0
2005-07-12 09:50:00,1.76724,1.76734,1.76724,1.76732,43700000.0
2005-07-12 09:51:00,1.76738,1.76738,1.76715,1.76727,64399999.0
2005-07-12 09:52:00,1.76727,1.76763,1.76727,1.76763,53500000.0
2005-07-12 09:53:00,1.76767,1.7678,1.76767,1.76777,41000000.0
2005-07-12 09:54:00,1.76759,1.76785,1.76759,1.76771,72600000.0
2005-07-12 09:55:00,1.76768,1.76768,1.76715,1.76719,90000000.0
2005-07-12 09:56:00,1.7673,1.76737,1.7673,1.76737,28700000.0
2005-07-12 09:57:00,1.76725,1.76725,1.76701,1.76709,96099998.0
2005-07-12 09:58:00,1.76711,1.76711,1.7669,1.7669,30200000.0
2005-07-12 09:59:00,1.76687,1.767,1.7668,1.7668,49400001.0
2005-07-12 10:00:00,1.76674,1.76677,1.76649,1.76677,75900000.0
2005-07-12 10:01:00,1.76652,1.76652,1.76622,1.76635,91800001.0
2005-07-12 10:02:00,1.76645,1.76693,1.76645,1.76691,38699999.0
2005-07-12 10:03:00,1.7669,1.76714,1.76681,1.76713,63500000.0
2005-07-12 10:04:00,1.7673,1.76754,1.7673,1.76741,46700000.0
2005-07-12 10:05:00,1.76727,1.76727,1.76701,1.76705,61500001.0
2005-07-12 10:06:00,1.76693,1.76693,1.7667,1.7667,49900001.0
2005-07-12 10:07:00,1.76677,1.76695,1.76677,1.76695,66600000.0
2005-07-12 10:08:00,1.7668,1.7668,1.76662,1.76663,84800000.0
2005-07-12 10:09:00,1.76675,1.76677,1.76646,1.76646,95000002.0
2005-07-12 10:10:00,1.76635,1.76635,1.76605,1.7662,60900001.0
2005-07-12 10:11:00,1.7661,1.7661,1.7659,1.76599,53699999.0
2005-07-12 10:12:00,1.7659,1.7659,1.76571,1.76576,95600001.0
2005-07-12 10:13:00,1.76578,1.766,1.76576,1.766,49699999.0
2005-07-12 10:14:00,1.76589,1.7663,1.76589,1.7663,82100000.0
2005-07-12 10:15:00,1.76646,1.76656,1.76639,1.76656,133799998.0
2005-07-12 10:16:00,1.76643,1.76656,1.76643,1.76651,106899998.0
2005-07-12 10:17:00,1.76657,1.76678,1.76657,1.76667,12000000.0
2005-07-12 10:18:00,1.76667,1.76667,1.76613,1.76623,54200001.0
2005-07-12 10:19:00,1.76621,1.76652,1.76621,1.76652,53300000.0
2005-07-12 10:20:00,1.76653,1.76653,1.76628,1.76639,103100000.0
2005-07-12 10:21:00,1.76642,1.76644,1.76614,1.76619,110500001.0
2005-07-12 10:22:00,1.7661,1.76615,1.76602,1.76615,105400002.0
2005-07-12 10:23:00,1.76603,1.76608,1.76595,1.766,99499999.0
2005-07-12 10:24:00,1.76588,1.76588,1.76562,1.76562,20800000.0
2005-07-12 10:25:00,1.76549,1.76563,1.76545,1.76548,67600000.0
2005-07-12 10:26:00,1.76547,1.7655,1.76524,1.76539,62000000.0
2005-07-12 10:27:00,1.7654,1.76575,1.7654,1.76575,44600000.0
2005-07-12 10:28:00,1.76575,1.76575,1.7656,1.76573,34200000.0
2005-07-12 10:29:00,1.76574,1.76579,1.76547,1.76547,48799999.0
2005-07-12 10:30:00,1.76561,1.76591,1.76523,1.76523,61100000.0
2005-07-12 10:31:00,1.76542,1.76544,1.76503,1.76504,64700000.0
2005-07-12 10:32:00,1.76518,1.76548,1.76515,1.76548,48099999.0
2005-07-12 10:33:00,1.76544,1.76557,1.76543,1.76543,79200000.0
2005-07-12 10:34:00,1.76548,1.76581,1.76547,1.76581,59499998.0
2005-07-12 10:35:00,1.76588,1.7659,1.76582,1.76589,54799999.0
2005-07-12 10:36:00,1.76594,1.76596,1.76594,1.76596,3700000.0
2005-07-12 10:37:00,1.76599,1.76631,1.76594,1.76631,93300001.0
2005-07-12 10:38:00,1.76629,1.76633,1.76619,1.76631,25200000.0
2005-07-12 10:39:00,1.76624,1.76634,1.76618,1.76629,82200000.0
2005-07-12 10:40:00,1.76655,1.76692,1.76655,1.76692,45800000.0
2005-07-12 10:41:00,1.76688,1.7673,1.76688,1.76718,62199999.0
2005-07-12 10:42:00,1.76731,1.76762,1.76731,1.7676,46400000.0
2005-07-12 10:43:00,1.76786,1.7682,1.76771,1.7682,107699999.0
2005-07-12 10:44:00,1.76827,1.7683,1.76801,1.76803,63500001.0
2005-07-12 10:45:00,1.7679,1.76799,1.76764,1.76764,90699999.0
2005-07-12 10:46:00,1.76743,1.76797,1.76743,1.76797,52200000.0
2005-07-12 10:47:00,1.76806,1.76806,1.76795,1.76803,60599998.0
2005-07-12 10:48:00,1.76787,1.76795,1.7677,1.76795,54900000.0
2005-07-12 10:49:00,1.76798,1.76831,1.76782,1.76831,45699999.0
2005-07-12 10:50:00,1.76853,1.76873,1.76848,1.76862,84399999.0
2005-07-12 10:51:00,1.7689,1.7689,1.76842,1.76842,62699999.0
2005-07-12 10:52:00,1.76842,1.76845,1.76828,1.76836,78500001.0
2005-07-12 10:53:00,1.76819,1.76819,1.76785,1.76785,17200000.0
2005-07-12 10:54:00,1.76752,1.76752,1.76723,1.76724,81300003.0
2005-07-12 10:55:00,1.7673,1.76731,1.76717,1.76727,54100000.0
2005-07-12 10:56:00,1.76729,1.76742,1.76718,1.76718,64400000.0
2005-07-12 10:57:00,1.76717,1.76717,1.76692,1.76692,46200000.0
2005-07-12 10:58:00,1.76677,1.76677,1.76631,1.76657,135500003.0
2005-07-12 10:59:00,1.76663,1.7668,1.76663,1.76674,125100001.0
2005-07-12 11:00:00,1.7667,1.76706,1.7666,1.76706,59000000.0
2005-07-12 11:01:00,1.76707,1.76711,1.76699,1.76702,66799999.0
2005-07-12 11:02:00,1.76712,1.76721,1.76712,1.76716,77800001.0
2005-07-12 11:03:00,1.76739,1.76777,1.76739,1.76756,78400000.0
2005-07-12 11:04:00,1.7675,1.7675,1.76742,1.76742,47300001.0
2005-07-12 11:05:00,1.7675,1.76762,1.76748,1.76748,176300002.0
2005-07-12 11:06:00,1.76759,1.76772,1.76759,1.76765,71299999.0
2005-07-12 11:07:00,1.7677,1.76779,1.76768,1.76779,90299999.0
2005-07-12 11:08:00,1.76789,1.76797,1.76786,1.7679,65400000.0
2005-07-12 11:09:00,1.76792,1.76816,1.76792,1.76802,56999999.0
2005-07-12 11:10:00,1.7679,1.76796,1.76787,1.76788,49100000.0
2005-07-12 11:11:00,1.76777,1.76777,1.76762,1.76762,29200000.0
2005-07-12 11:12:00,1.76764,1.7677,1.76753,1.76753,47699999.0
2005-07-12 11:13:00,1.76758,1.76763,1.76752,1.76763,60899999.0
2005-07-12 11:14:00,1.76769,1.76778,1.76769,1.76774,98400001.0
2005-07-12 11:15:00,1.76766,1.7679,1.76764,1.76776,44499999.0
2005-07-12 11:16:00,1.76767,1.768,1.76764,1.768,71699999.0
2005-07-12 11:17:00,1.76798,1.76804,1.76792,1.76804,72899999.0
2005-07-12 11:18:00,1.76816,1.76816,1.76785,1.76806,51600000.0
2005-07-12 11:19:00,1.76801,1.76812,1.76801,1.76804,28400000.0
2005-07-12 11:20:00,1.76788,1.76788,1.76755,1.76759,40000000.0
2005-07-12 11:21:00,1.76753,1.76753,1.76722,1.76739,30000000.0
2005-07-12 11:22:00,1.7674,1.7675,1.76733,1.7674,106499998.0
2005-07-12 11:23:00,1.7674,1.76745,1.7674,1.7674,54200000.0
2005-07-12 11:24:00,1.76734,1.76734,1.76702,1.76717,73600002.0
2005-07-12 11:25:00,1.76711,1.76722,1.76711,1.76718,60299999.0
2005-07-12 11:26:00,1.76723,1.76732,1.76721,1.76721,63600000.0
2005-07-12 11:27:00,1.76732,1.76739,1.76725,1.76727,38700000.0
2005-07-12 11:28:00,1.76728,1.76747,1.76728,1.76747,53899999.0
2005-07-12 11:29:00,1.76749,1.76753,1.76739,1.76753,79400000.0
2005-07-12 11:30:00,1.76755,1.76782,1.76755,1.76781,76599998.0
2005-07-12 11:31:00,1.76784,1.76784,1.76759,1.7677,70500001.0
2005-07-12 11:32:00,1.76771,1.76812,1.76771,1.76812,29500000.0
2005-07-12 11:33:00,1.76805,1.76825,1.76803,1.76816,130100001.0
2005-07-12 11:34:00,1.7682,1.7683,1.76817,1.76824,106999998.0
2005-07-12 11:35:00,1.76812,1.76829,1.76812,1.76825,105899999.0
2005-07-12 11:36:00,1.76813,1.76826,1.76808,1.76819,117499999.0
2005-07-12 11:37:00,1.76823,1.76823,1.76791,1.768,28400000.0
2005-07-12 11:38:00,1.76817,1.76822,1.7681,1.76812,46300000.0
2005-07-12 11:39:00,1.76808,1.76817,1.76806,1.7681,89500000.0
2005-07-12 11:40:00,1.76813,1.76823,1.76805,1.76813,83200001.0
2005-07-12 11:41:00,1.76817,1.76824,1.76817,1.76818,78000001.0
2005-07-12 11:42:00,1.76818,1.76822,1.76809,1.76819,113100001.0
2005-07-12 11:43:00,1.76814,1.76824,1.76814,1.76816,10800000.0
2005-07-12 11:44:00,1.7683,1.7683,1.7681,1.7682,17800000.0
2005-07-12 11:45:00,1.76823,1.76823,1.7681,1.76811,84099997.0
2005-07-12 11:46:00,1.76805,1.76805,1.76697,1.76697,55300000.0
2005-07-12 11:47:00,1.7669,1.76715,1.7666,1.76715,135999996.0
2005-07-12 11:48:00,1.76722,1.7674,1.76719,1.76719,89100000.0
2005-07-12 11:49:00,1.76735,1.76735,1.76723,1.76723,51700000.0
2005-07-12 11:50:00,1.76718,1.76765,1.76718,1.76765,64000000.0
2005-07-12 11:51:00,1.76769,1.76774,1.76742,1.76742,31700000.0
2005-07-12 11:52:00,1.76734,1.76747,1.76734,1.76738,49300000.0
2005-07-12 11:53:00,1.76732,1.7674,1.76732,1.76737,78899999.0
2005-07-12 11:54:00,1.7673,1.76735,1.76725,1.76725,129100001.0
2005-07-12 11:55:00,1.76729,1.76729,1.76695,1.76695,47699998.0
2005-07-12 11:56:00,1.76679,1.76687,1.76646,1.76656,63800000.0
2005-07-12 11:57:00,1.76665,1.76687,1.76661,1.76685,72600000.0
2005-07-12 11:58:00,1.76689,1.76694,1.76679,1.7669,128399999.0
2005-07-12 11:59:00,1.76693,1.76694,1.76673,1.76678,130200002.0
2005-07-12 12:00:00,1.76662,1.76671,1.76636,1.76636,73900000.0
2005-07-12 12:01:00,1.76629,1.76662,1.76629,1.7666,43300000.0
2005-07-12 12:02:00,1.76667,1.76687,1.76667,1.76685,47099998.0
2005-07-12 12:03:00,1.767,1.76709,1.767,1.76702,26700000.0
2005-07-12 12:04:00,1.76689,1.7671,1.76688,1.76688,91399999.0
2005-07-12 12:05:00,1.76692,1.76692,1.76669,1.76669,69600000.0
2005-07-12 12:06:00,1.76665,1.76665,1.76656,1.76662,33400000.0
2005-07-12 12:07:00,1.76673,1.76677,1.76667,1.76677,68400000.0
2005-07-12 12:08:00,1.76678,1.76716,1.76678,1.76716,18900000.0
2005-07-12 12:09:00,1.76727,1.76734,1.76724,1.76734,59400001.0
2005-07-12 12:10:00,1.76737,1.76744,1.76732,1.76744,54700000.0
2005-07-12 12:11:00,1.76744,1.76751,1.76736,1.76737,56300000.0
2005-07-12 12:12:00,1.76742,1.76749,1.76733,1.76733,43400000.0
2005-07-12 12:13:00,1.76728,1.7675,1.76725,1.76725,72900000.0
2005-07-12 12:14:00,1.76763,1.76801,1.76763,1.76801,55600001.0
2005-07-12 12:15:00,1.7681,1.76817,1.7681,1.76817,26200000.0
2005-07-12 12:16:00,1.76828,1.7686,1.76828,1.76858,52399999.0
2005-07-12 12:17:00,1.7687,1.76872,1.76856,1.76871,57300000.0
2005-07-12 12:18:00,1.76865,1.76887,1.76865,1.76871,37699999.0
2005-07-12 12:19:00,1.76879,1.76882,1.76856,1.76863,34100000.0
2005-07-12 12:20:00,1.76877,1.76881,1.76871,1.76878,67399999.0
2005-07-12 12:21:00,1.76865,1.76868,1.76855,1.76855,49500000.0
2005-07-12 12:22:00,1.76845,1.76862,1.76845,1.76862,53199999.0
2005-07-12 12:23:00,1.76881,1.769,1.76881,1.76897,34800000.0
2005-07-12 12:24:00,1.7689,1.76899,1.76876,1.76886,78499998.0
2005-07-12 12:25:00,1.76879,1.76897,1.76875,1.76896,65600000.0
2005-07-12 12:26:00,1.76918,1.76932,1.76896,1.76897,72300002.0
2005-07-12 12:27:00,1.76898,1.76921,1.76898,1.76921,38900000.0
2005-07-12 12:28:00,1.76927,1.76946,1.76914,1.76946,78800000.0
2005-07-12 12:29:00,1.76961,1.76975,1.76951,1.76963,79200001.0
2005-07-12 12:30:00,1.76965,1.7698,1.7696,1.76962,56900000.0
2005-07-12 12:31:00,1.76962,1.7699,1.76957,1.7699,115499999.0
2005-07-12 12:32:00,1.76983,1.76991,1.76972,1.76986,70400002.0
2005-07-12 12:33:00,1.77,1.77002,1.7698,1.76995,53800000.0
2005-07-12 12:34:00,1.7701,1.77014,1.76982,1.76982,64299999.0
2005-07-12 12:35:00,1.76972,1.76972,1.7694,1.7695,25200000.0
2005-07-12 12:36:00,1.7696,1.76967,1.76945,1.76958,32100000.0
2005-07-12 12:37:00,1.76958,1.7702,1.76958,1.7702,22500000.0
2005-07-12 12:38:00,1.77045,1.7709,1.77034,1.77034,100399999.0
2005-07-12 12:39:00,1.7703,1.77037,1.77005,1.77005,84850003.0
2005-07-12 12:40:00,1.76985,1.77005,1.7698,1.76996,102899999.0
2005-07-12 12:41:00,1.7698,1.77014,1.7698,1.76996,97100000.0
2005-07-12 12:42:00,1.76993,1.77015,1.76993,1.77003,74400001.0
2005-07-12 12:43:00,1.77001,1.77032,1.77001,1.77032,87500001.0
2005-07-12 12:44:00,1.77018,1.7703,1.77016,1.77027,36600000.0
2005-07-12 12:45:00,1.77042,1.77085,1.77042,1.77085,112200000.0
2005-07-12 12:46:00,1.77082,1.77089,1.77058,1.7708,60800000.0
2005-07-12 12:47:00,1.7708,1.77099,1.7706,1.77099,60600000.0
2005-07-12 12:48:00,1.77102,1.77175,1.77098,1.77155,145100001.0
2005-07-12 12:49:00,1.77144,1.77144,1.77118,1.7713,76200000.0
2005-07-12 12:50:00,1.77138,1.77138,1.77037,1.77045,93499999.0
2005-07-12 12:51:00,1.77025,1.77025,1.76928,1.76928,55199999.0
2005-07-12 12:52:00,1.76914,1.76916,1.76897,1.76908,99899998.0
2005-07-12 12:53:00,1.76921,1.76921,1.76871,1.76885,87000000.0
2005-07-12 12:54:00,1.76893,1.76893,1.76842,1.76846,56000000.0
2005-07-12 12:55:00,1.76852,1.76884,1.76852,1.76867,49000000.0
2005-07-12 12:56:00,1.76862,1.76862,1.76817,1.76817,35800000.0
2005-07-12 12:57:00,1.76823,1.76836,1.76823,1.76829,64800000.0
2005-07-12 12:58:00,1.76808,1.76808,1.76772,1.76791,49699999.0
2005-07-12 12:59:00,1.768,1.76806,1.76764,1.76794,64400000.0
2005-07-12 13:00:00,1.76788,1.76808,1.76788,1.76805,119700001.0
2005-07-12 13:01:00,1.76817,1.76852,1.76817,1.76847,81300002.0
2005-07-12 13:02:00,1.7684,1.76849,1.76838,1.76845,46400000.0
2005-07-12 13:03:00,1.7683,1.76843,1.7683,1.76836,58300000.0
2005-07-12 13:04:00,1.76834,1.76844,1.76832,1.76834,71400000.0
2005-07-12 13:05:00,1.76836,1.76848,1.76836,1.76837,32300001.0
2005-07-12 13:06:00,1.76852,1.76862,1.76848,1.76855,70200000.0
2005-07-12 13:07:00,1.76865,1.76873,1.76845,1.76845,130400000.0
2005-07-12 13:08:00,1.76841,1.76843,1.7683,1.76842,97900001.0
2005-07-12 13:09:00,1.76837,1.76857,1.76837,1.76855,100800000.0
2005-07-12 13:10:00,1.7684,1.7684,1.76819,1.76819,24600000.0
2005-07-12 13:11:00,1.76823,1.76843,1.76823,1.76843,15600000.0
2005-07-12 13:12:00,1.76847,1.76862,1.76837,1.76862,53700000.0
2005-07-12 13:13:00,1.76843,1.76855,1.76843,1.76855,48100000.0
2005-07-12 13:14:00,1.76857,1.76861,1.76851,1.76861,76000002.0
2005-07-12 13:15:00,1.76862,1.76862,1.7684,1.76841,48100001.0
2005-07-12 13:16:00,1.76842,1.76846,1.76825,1.76825,16500000.0
2005-07-12 13:17:00,1.76823,1.76836,1.7681,1.76826,45000000.0
2005-07-12 13:18:00,1.76824,1.76824,1.76806,1.76808,58700000.0
2005-07-12 13:19:00,1.76817,1.76817,1.76804,1.76815,86299999.0
2005-07-12 13:20:00,1.768,1.768,1.76759,1.7676,55500001.0
2005-07-12 13:21:00,1.76758,1.76759,1.76744,1.76752,110599997.0
2005-07-12 13:22:00,1.76752,1.76759,1.76739,1.76739,20500000.0
2005-07-12 13:23:00,1.7673,1.7673,1.76709,1.76711,14900000.0
2005-07-12 13:24:00,1.76707,1.76718,1.76707,1.76709,92600001.0
2005-07-12 13:25:00,1.76709,1.7672,1.76703,1.7672,23400000.0
2005-07-12 13:26:00,1.7672,1.76723,1.76653,1.76653,81200000.0
2005-07-12 13:27:00,1.76651,1.76651,1.76623,1.76627,48700000.0
2005-07-12 13:28:00,1.76624,1.76631,1.76624,1.76625,66700000.0
2005-07-12 13:29:00,1.76622,1.76635,1.76613,1.76635,120100000.0
2005-07-12 13:30:00,1.76621,1.76621,1.76564,1.76564,65300001.0
2005-07-12 13:31:00,1.7658,1.76605,1.7658,1.76594,31000000.0
2005-07-12 13:32:00,1.76597,1.76615,1.76588,1.7661,82200000.0
2005-07-12 13:33:00,1.7662,1.76631,1.76613,1.76631,30700000.0
2005-07-12 13:34:00,1.76642,1.76658,1.76642,1.76649,57000000.0
2005-07-12 13:35:00,1.76665,1.76675,1.76665,1.76675,9800000.0
2005-07-12 13:36:00,1.7669,1.76702,1.76685,1.76697,97599999.0
2005-07-12 13:37:00,1.7669,1.76727,1.7669,1.76713,15100000.0
2005-07-12 13:38:00,1.76713,1.76713,1.76692,1.767,83200000.0
2005-07-12 13:39:00,1.76712,1.7673,1.7671,1.76728,103199999.0
2005-07-12 13:40:00,1.76751,1.76763,1.76746,1.76763,137000000.0
2005-07-12 13:41:00,1.76766,1.76766,1.76753,1.76762,61200001.0
2005-07-12 13:42:00,1.76752,1.76796,1.76744,1.76796,27500000.0
2005-07-12 13:43:00,1.76803,1.76817,1.76795,1.76816,38100000.0
2005-07-12 13:44:00,1.76774,1.76801,1.76774,1.76801,65300000.0
2005-07-12 13:45:00,1.768,1.76804,1.76796,1.76796,26800000.0
2005-07-12 13:46:00,1.76762,1.76765,1.7675,1.7676,125000001.0
2005-07-12 13:47:00,1.76761,1.76769,1.76757,1.76762,48400000.0
2005-07-12 13:48:00,1.7677,1.76804,1.7677,1.76803,115000001.0
2005-07-12 13:49:00,1.76804,1.76806,1.76793,1.76806,76100001.0
2005-07-12 13:50:00,1.76803,1.76803,1.76791,1.76791,25000000.0
2005-07-12 13:51:00,1.76793,1.76803,1.76793,1.76798,31100000.0
2005-07-12 13:52:00,1.76808,1.76813,1.76802,1.76802,57900000.0
2005-07-12 13:53:00,1.76799,1.76818,1.76799,1.76809,53100001.0
2005-07-12 13:54:00,1.7681,1.76822,1.7681,1.76822,55999999.0
2005-07-12 13:55:00,1.7681,1.7681,1.76799,1.76802,29100000.0
2005-07-12 13:56:00,1.76796,1.76809,1.76793,1.76793,54900000.0
2005-07-12 13:57:00,1.7679,1.7679,1.76774,1.76774,10700000.0
2005-07-12 13:58:00,1.76768,1.76772,1.76768,1.76772,47900000.0
2005-07-12 13:59:00,1.76783,1.7679,1.76783,1.76785,83399999.0
2005-07-12 14:00:00,1.76794,1.76807,1.76794,1.76797,127600000.0
2005-07-12 14:01:00,1.76807,1.76807,1.76792,1.76792,60700000.0
2005-07-12 14:02:00,1.76789,1.7679,1.76782,1.76782,45300000.0
2005-07-12 14:03:00,1.76775,1.76785,1.76765,1.76772,147199998.0
2005-07-12 14:04:00,1.7677,1.76777,1.76768,1.76768,47099999.0
2005-07-12 14:05:00,1.76763,1.76771,1.76763,1.76768,59299999.0
2005-07-12 14:06:00,1.7678,1.76793,1.76773,1.76793,51700000.0
2005-07-12 14:07:00,1.76802,1.76812,1.76794,1.76794,60100000.0
2005-07-12 14:08:00,1.76805,1.76816,1.76805,1.76809,64800000.0
2005-07-12 14:09:00,1.76813,1.76815,1.76801,1.76815,49500000.0
2005-07-12 14:10:00,1.76822,1.76822,1.76802,1.76808,62200002.0
2005-07-12 14:11:00,1.76794,1.76797,1.76783,1.76783,46200000.0
2005-07-12 14:12:00,1.76773,1.76792,1.76773,1.76784,111900000.0
2005-07-12 14:13:00,1.76782,1.76782,1.76757,1.76769,32100000.0
2005-07-12 14:14:00,1.76768,1.76772,1.76765,1.76771,69200000.0
2005-07-12 14:15:00,1.76773,1.76773,1.76757,1.76772,58399999.0
2005-07-12 14:16:00,1.76773,1.76786,1.76766,1.76786,75200000.0
2005-07-12 14:17:00,1.76802,1.76819,1.76798,1.76798,46699999.0
2005-07-12 14:18:00,1.76802,1.76822,1.76802,1.76814,76500000.0
2005-07-12 14:19:00,1.76823,1.76826,1.76816,1.76823,66999999.0
2005-07-12 14:20:00,1.76813,1.76853,1.76813,1.76847,115000001.0
2005-07-12 14:21:00,1.76827,1.76838,1.76797,1.76809,62700000.0
2005-07-12 14:22:00,1.76828,1.76848,1.76816,1.76848,62000000.0
2005-07-12 14:23:00,1.76858,1.76886,1.76858,1.76876,75099999.0
2005-07-12 14:24:00,1.76887,1.76902,1.76873,1.76873,38000000.0
2005-07-12 14:25:00,1.76865,1.76867,1.76848,1.76848,47400000.0
2005-07-12 14:26:00,1.76857,1.76859,1.76842,1.76848,98499997.0
2005-07-12 14:27:00,1.76843,1.76861,1.76843,1.76861,33099999.0
2005-07-12 14:28:00,1.76857,1.76868,1.76857,1.76864,47200000.0
2005-07-12 14:29:00,1.76865,1.76865,1.76855,1.7686,36800000.0
2005-07-12 14:30:00,1.76862,1.76862,1.7684,1.76845,65000000.0
2005-07-12 14:31:00,1.76846,1.76861,1.76846,1.76851,60800001.0
2005-07-12 14:32:00,1.76857,1.76869,1.76843,1.76856,78399999.0
2005-07-12 14:33:00,1.76839,1.7685,1.76816,1.76816,106399999.0
2005-07-12 14:34:00,1.768,1.76816,1.76795,1.76809,79100000.0
2005-07-12 14:35:00,1.76795,1.76803,1.76794,1.76803,46700000.0
2005-07-12 14:36:00,1.76816,1.76827,1.76805,1.76805,98899998.0
2005-07-12 14:37:00,1.76796,1.76808,1.76792,1.76793,118399998.0
2005-07-12 14:38:00,1.76794,1.76801,1.7678,1.76792,66900000.0
2005-07-12 14:39:00,1.76777,1.76782,1.76764,1.76764,61500000.0
2005-07-12 14:40:00,1.76743,1.76752,1.7674,1.76744,80400000.0
2005-07-12 14:41:00,1.76739,1.7675,1.76725,1.76732,86500001.0
2005-07-12 14:42:00,1.76718,1.76718,1.76695,1.76712,47800000.0
2005-07-12 14:43:00,1.76703,1.76715,1.76698,1.76715,32000000.0
2005-07-12 14:44:00,1.76732,1.76741,1.76732,1.7674,49600000.0
2005-07-12 14:45:00,1.76728,1.76738,1.76725,1.76735,73399999.0
2005-07-12 14:46:00,1.76732,1.76737,1.76716,1.76733,130899998.0
2005-07-12 14:47:00,1.76741,1.76749,1.76737,1.76737,79800000.0
2005-07-12 14:48:00,1.76748,1.76758,1.76746,1.76758,24600000.0
2005-07-12 14:49:00,1.76782,1.76782,1.76778,1.76778,36300002.0
2005-07-12 14:50:00,1.76795,1.76797,1.76788,1.76797,94600001.0
2005-07-12 14:51:00,1.7681,1.76826,1.76804,1.76826,75800001.0
2005-07-12 14:52:00,1.76817,1.76844,1.76817,1.76822,73400000.0
2005-07-12 14:53:00,1.76813,1.7682,1.76801,1.7682,46800001.0
2005-07-12 14:54:00,1.76825,1.76828,1.76804,1.76804,66299999.0
2005-07-12 14:55:00,1.76788,1.76788,1.76772,1.76772,70400000.0
2005-07-12 14:56:00,1.76774,1.76781,1.76759,1.76781,82500000.0
2005-07-12 14:57:00,1.76786,1.76801,1.76768,1.76768,53200000.0
2005-07-12 14:58:00,1.7678,1.76785,1.76766,1.76775,74700000.0
2005-07-12 14:59:00,1.76766,1.76793,1.76765,1.76793,41100000.0
2005-07-12 15:00:00,1.76777,1.768,1.76765,1.768,90300000.0
2005-07-12 15:01:00,1.76767,1.76782,1.76761,1.76769,26600000.0
2005-07-12 15:02:00,1.76796,1.76845,1.76796,1.76834,52800001.0
2005-07-12 15:03:00,1.76842,1.76861,1.76842,1.76861,55300000.0
2005-07-12 15:04:00,1.76858,1.76858,1.76836,1.76843,59800002.0
2005-07-12 15:05:00,1.76838,1.76842,1.76838,1.76842,12700000.0
2005-07-12 15:06:00,1.7683,1.76844,1.76825,1.76829,104199999.0
2005-07-12 15:07:00,1.76833,1.76857,1.76821,1.76857,76399998.0
2005-07-12 15:08:00,1.76856,1.76856,1.76829,1.76848,99200001.0
2005-07-12 15:09:00,1.76853,1.76855,1.76842,1.76855,80900000.0
2005-07-12 15:10:00,1.76863,1.76888,1.76856,1.76888,29900000.0
2005-07-12 15:11:00,1.76902,1.76917,1.76889,1.76889,108599999.0
2005-07-12 15:12:00,1.76893,1.76895,1.76887,1.76892,31700000.0
2005-07-12 15:13:00,1.76905,1.76911,1.76896,1.76911,22000000.0
2005-07-12 15:14:00,1.76911,1.7692,1.76901,1.7692,63500000.0
2005-07-12 15:15:00,1.76926,1.76946,1.76926,1.76938,97400000.0
2005-07-12 15:16:00,1.76938,1.76998,1.76935,1.76998,49200000.0
2005-07-12 15:17:00,1.76997,1.77002,1.7698,1.77,80700001.0
2005-07-12 15:18:00,1.77016,1.77076,1.77016,1.77076,109700002.0
2005-07-12 15:19:00,1.77073,1.77105,1.77073,1.77083,91000001.0
2005-07-12 15:20:00,1.77069,1.77081,1.77066,1.77067,61099999.0
2005-07-12 15:21:00,1.77057,1.77057,1.76999,1.76999,11300000.0
2005-07-12 15:22:00,1.77008,1.7702,1.76991,1.76991,85000000.0
2005-07-12 15:23:00,1.77002,1.77026,1.77002,1.77017,115999998.0
2005-07-12 15:24:00,1.77043,1.77064,1.77043,1.77062,55500000.0
2005-07-12 15:25:00,1.77063,1.77088,1.77057,1.77065,81099999.0
2005-07-12 15:26:00,1.7705,1.77054,1.77036,1.77054,48900000.0
2005-07-12 15:27:00,1.7707,1.7707,1.77026,1.77026,98399998.0
2005-07-12 15:28:00,1.7703,1.77046,1.77026,1.7703,62700000.0
2005-07-12 15:29:00,1.77039,1.77074,1.77038,1.77074,80299999.0
2005-07-12 15:30:00,1.77077,1.77089,1.77063,1.77067,83000000.0
2005-07-12 15:31:00,1.77073,1.77073,1.77063,1.77067,101700002.0
2005-07-12 15:32:00,1.77054,1.77066,1.77046,1.77063,69500000.0
2005-07-12 15:33:00,1.77053,1.77053,1.7702,1.7702,40700001.0
2005-07-12 15:34:00,1.77029,1.77033,1.77014,1.77014,127299999.0
2005-07-12 15:35:00,1.77014,1.77014,1.76981,1.76981,17600000.0
2005-07-12 15:36:00,1.76968,1.7699,1.76968,1.7699,46999999.0
2005-07-12 15:37:00,1.77004,1.77016,1.77002,1.77002,66000001.0
2005-07-12 15:38:00,1.76994,1.77003,1.76986,1.77002,85100002.0
2005-07-12 15:39:00,1.76994,1.76994,1.76979,1.76981,49500000.0
2005-07-12 15:40:00,1.76976,1.76976,1.76957,1.7696,70000000.0
2005-07-12 15:41:00,1.76954,1.76954,1.76937,1.7694,93400000.0
2005-07-12 15:42:00,1.76932,1.76953,1.76932,1.7694,95800001.0
2005-07-12 15:43:00,1.76929,1.76929,1.76911,1.76911,69700002.0
2005-07-12 15:44:00,1.769,1.769,1.76883,1.7689,30200000.0
2005-07-12 15:45:00,1.76896,1.76896,1.76873,1.76883,59899998.0
2005-07-12 15:46:00,1.7689,1.769,1.7689,1.7689,89499999.0
2005-07-12 15:47:00,1.76892,1.76917,1.76892,1.76915,111800000.0
2005-07-12 15:48:00,1.76937,1.76981,1.76923,1.76981,38600000.0
2005-07-12 15:49:00,1.77032,1.77039,1.7701,1.77031,62700000.0
2005-07-12 15:50:00,1.77038,1.77072,1.77038,1.77072,28200000.0
2005-07-12 15:51:00,1.77077,1.77098,1.77077,1.77098,55600001.0
2005-07-12 15:52:00,1.77085,1.77085,1.77042,1.77057,75900000.0
2005-07-12 15:53:00,1.77063,1.77084,1.77061,1.77084,55699999.0
2005-07-12 15:54:00,1.77078,1.77078,1.77049,1.77049,78200000.0
2005-07-12 15:55:00,1.77043,1.77062,1.76999,1.77062,84400001.0
2005-07-12 15:56:00,1.7706,1.77099,1.77051,1.77099,88500002.0
2005-07-12 15:57:00,1.77097,1.7714,1.77097,1.77131,45700000.0
2005-07-12 15:58:00,1.77135,1.77143,1.77072,1.77072,96299999.0
2005-07-12 15:59:00,1.77071,1.77118,1.77071,1.77118,73700000.0
2005-07-12 16:00:00,1.77118,1.77125,1.77101,1.77114,81900000.0
2005-07-12 16:01:00,1.77122,1.77164,1.77122,1.77141,93599999.0
2005-07-12 16:02:00,1.77152,1.77155,1.77133,1.77135,102000000.0
2005-07-12 16:03:00,1.77128,1.77128,1.77119,1.77122,16700000.0
2005-07-12 16:04:00,1.77115,1.77115,1.77083,1.77088,65700000.0
2005-07-12 16:05:00,1.77093,1.77099,1.77093,1.77093,23300000.0
2005-07-12 16:06:00,1.77118,1.77163,1.77118,1.77163,48700000.0
2005-07-12 16:07:00,1.77195,1.77217,1.77188,1.77212,68199999.0
2005-07-12 16:08:00,1.7723,1.77247,1.77221,1.7724,65500000.0
2005-07-12 16:09:00,1.77233,1.77233,1.77221,1.77228,36500000.0
2005-07-12 16:10:00,1.77218,1.77218,1.77122,1.77122,93099999.0
2005-07-12 16:11:00,1.77113,1.77113,1.77044,1.77044,42600000.0
2005-07-12 16:12:00,1.77035,1.77069,1.77035,1.77069,54199999.0
2005-07-12 16:13:00,1.77075,1.77088,1.77068,1.77085,79599998.0
2005-07-12 16:14:00,1.77078,1.77084,1.77077,1.77084,76100001.0
2005-07-12 16:15:00,1.77083,1.7711,1.77074,1.7711,61800000.0
2005-07-12 16:16:00,1.77109,1.77112,1.77099,1.77099,40299999.0
2005-07-12 16:17:00,1.77118,1.77139,1.77112,1.77124,81100000.0
2005-07-12 16:18:00,1.77109,1.77109,1.77071,1.77087,37700000.0
2005-07-12 16:19:00,1.77082,1.7709,1.77082,1.77088,36500000.0
2005-07-12 16:20:00,1.77082,1.77101,1.77082,1.77095,58099999.0
2005-07-12 16:21:00,1.77102,1.77102,1.77083,1.77091,64300001.0
2005-07-12 16:22:00,1.7709,1.77105,1.77088,1.77105,35250000.0
2005-07-12 16:23:00,1.77103,1.77124,1.77103,1.77119,59100000.0
2005-07-12 16:24:00,1.77114,1.77128,1.77114,1.77128,28200001.0
2005-07-12 16:25:00,1.7712,1.7714,1.77117,1.7714,33600000.0
2005-07-12 16:26:00,1.7715,1.77188,1.7715,1.77185,81400000.0
2005-07-12 16:27:00,1.77182,1.77188,1.7715,1.7715,35900000.0
2005-07-12 16:28:00,1.77141,1.7715,1.77116,1.77116,24400000.0
2005-07-12 16:29:00,1.77122,1.7713,1.77109,1.7711,22200000.0
2005-07-12 16:30:00,1.77081,1.77081,1.7705,1.7706,69199999.0
2005-07-12 16:31:00,1.77062,1.77086,1.77062,1.77086,96300000.0
2005-07-12 16:32:00,1.77074,1.77074,1.77034,1.77046,21300000.0
2005-07-12 16:33:00,1.77045,1.77081,1.77041,1.77068,91100001.0
2005-07-12 16:34:00,1.77075,1.77129,1.77075,1.77129,71300000.0
2005-07-12 16:35:00,1.77123,1.77136,1.77114,1.7712,81800000.0
2005-07-12 16:36:00,1.77106,1.77117,1.77103,1.77112,45800000.0
2005-07-12 16:37:00,1.77103,1.77103,1.77069,1.7709,39100000.0
2005-07-12 16:38:00,1.77081,1.77135,1.77076,1.77135,54099999.0
2005-07-12 16:39:00,1.77116,1.77125,1.77115,1.77118,46500000.0
2005-07-12 16:40:00,1.77122,1.77153,1.77122,1.77141,48200001.0
2005-07-12 16:41:00,1.7712,1.77155,1.7712,1.77154,79300001.0
2005-07-12 16:42:00,1.77168,1.77204,1.77168,1.7719,65000000.0
2005-07-12 16:43:00,1.77179,1.77179,1.77167,1.77167,62499998.0
2005-07-12 16:44:00,1.77182,1.77242,1.77182,1.77242,35400000.0
2005-07-12 16:45:00,1.77263,1.77276,1.77231,1.7727,124100001.0
2005-07-12 16:46:00,1.77267,1.77267,1.77216,1.7722,78999999.0
2005-07-12 16:47:00,1.77223,1.77267,1.77223,1.77235,76099999.0
2005-07-12 16:48:00,1.77237,1.77263,1.77237,1.77249,32100000.0
2005-07-12 16:49:00,1.7725,1.77253,1.77221,1.77222,93799999.0
2005-07-12 16:50:00,1.77222,1.77234,1.77222,1.77223,78399998.0
2005-07-12 16:51:00,1.7722,1.77273,1.7721,1.77273,146699998.0
2005-07-12 16:52:00,1.77268,1.77268,1.77226,1.77227,49100000.0
2005-07-12 16:53:00,1.77237,1.77277,1.77237,1.77277,39700000.0
2005-07-12 16:54:00,1.77267,1.77267,1.7722,1.77242,91500000.0
2005-07-12 16:55:00,1.77252,1.77252,1.7723,1.77249,66299999.0
2005-07-12 16:56:00,1.77248,1.77255,1.77235,1.77246,42299999.0
2005-07-12 16:57:00,1.77257,1.77269,1.77232,1.77232,77100000.0
2005-07-12 16:58:00,1.77215,1.77215,1.77186,1.77189,73500000.0
2005-07-12 16:59:00,1.77202,1.773,1.77202,1.773,63000000.0
2005-07-12 17:00:00,1.77332,1.7736,1.77294,1.77294,78500000.0
2005-07-12 17:01:00,1.77285,1.77313,1.77281,1.77296,86799998.0
2005-07-12 17:02:00,1.77286,1.77286,1.77248,1.77261,88600001.0
2005-07-12 17:03:00,1.77245,1.7725,1.77215,1.7725,86400000.0
2005-07-12 17:04:00,1.77253,1.77261,1.77236,1.77236,99700002.0
2005-07-12 17:05:00,1.77223,1.77239,1.77223,1.77229,24300000.0
2005-07-12 17:06:00,1.77231,1.77251,1.77227,1.77251,60400000.0
2005-07-12 17:07:00,1.77242,1.77251,1.77217,1.77217,27199999.0
2005-07-12 17:08:00,1.7718,1.7718,1.77142,1.77162,63200000.0
2005-07-12 17:09:00,1.77162,1.77176,1.77161,1.77165,54300000.0
2005-07-12 17:10:00,1.7716,1.77164,1.77115,1.77115,27900000.0
2005-07-12 17:11:00,1.77102,1.7714,1.77102,1.77126,86399999.0
2005-07-12 17:12:00,1.7712,1.7712,1.77095,1.77095,71999998.0
2005-07-12 17:13:00,1.77125,1.77211,1.77125,1.7721,46800000.0
2005-07-12 17:14:00,1.7723,1.77242,1.77208,1.77235,78800000.0
2005-07-12 17:15:00,1.77235,1.77238,1.77225,1.77236,91300000.0
2005-07-12 17:16:00,1.77268,1.77268,1.77246,1.77255,66100001.0
2005-07-12 17:17:00,1.77249,1.77249,1.77217,1.77217,39000001.0
2005-07-12 17:18:00,1.77203,1.77224,1.77189,1.77224,82699999.0
2005-07-12 17:19:00,1.77227,1.77242,1.77214,1.77214,81599999.0
2005-07-12 17:20:00,1.77218,1.77224,1.77211,1.77212,84099999.0
2005-07-12 17:21:00,1.77205,1.77214,1.77194,1.772,78000001.0
2005-07-12 17:22:00,1.77187,1.77193,1.77185,1.77193,45399999.0
2005-07-12 17:23:00,1.77195,1.77214,1.77195,1.77214,55600000.0
2005-07-12 17:24:00,1.77235,1.77243,1.77197,1.77197,26200000.0
2005-07-12 17:25:00,1.77187,1.77197,1.7718,1.77197,113700003.0
2005-07-12 17:26:00,1.7721,1.77215,1.77196,1.77213,76500000.0
2005-07-12 17:27:00,1.77226,1.77226,1.77226,1.77226,19900000.0
2005-07-12 17:28:00,1.77239,1.7725,1.7723,1.77242,152000001.0
2005-07-12 17:29:00,1.77238,1.77289,1.77237,1.77289,61000000.0
2005-07-12 17:30:00,1.77306,1.77354,1.77306,1.77348,112399999.0
2005-07-12 17:31:00,1.77315,1.77315,1.77299,1.77299,64000000.0
2005-07-12 17:32:00,1.77296,1.77306,1.7729,1.7729,66500000.0
2005-07-12 17:33:00,1.7731,1.7733,1.7731,1.7733,24500000.0
2005-07-12 17:34:00,1.77337,1.77342,1.77333,1.77333,102600000.0
2005-07-12 17:35:00,1.77332,1.77341,1.77307,1.77307,48600000.0
2005-07-12 17:36:00,1.77315,1.77355,1.77315,1.77355,110499998.0
2005-07-12 17:37:00,1.77345,1.77441,1.77345,1.77441,44200000.0
2005-07-12 17:38:00,1.77423,1.77432,1.77413,1.77413,93200001.0
2005-07-12 17:39:00,1.77428,1.77451,1.77428,1.77451,54799999.0
2005-07-12 17:40:00,1.77424,1.77424,1.77382,1.77396,41400000.0
2005-07-12 17:41:00,1.77383,1.77383,1.77344,1.77344,85200001.0
2005-07-12 17:42:00,1.77347,1.77349,1.77328,1.77342,85200000.0
2005-07-12 17:43:00,1.77347,1.77347,1.77314,1.77322,67900001.0
2005-07-12 17:44:00,1.77327,1.77336,1.77322,1.77336,41900000.0
2005-07-12 17:45:00,1.77345,1.77354,1.77338,1.77344,54300000.0
2005-07-12 17:46:00,1.77347,1.7736,1.77347,1.7736,52499999.0
2005-07-12 17:47:00,1.77352,1.77352,1.77337,1.77337,38500000.0
2005-07-12 17:48:00,1.77352,1.77415,1.77352,1.77408,22400000.0
2005-07-12 17:49:00,1.7741,1.7742,1.77395,1.7742,62799999.0
2005-07-12 17:50:00,1.77413,1.77438,1.77411,1.77418,73399999.0
2005-07-12 17:51:00,1.77415,1.77436,1.77415,1.77436,29400000.0
2005-07-12 17:52:00,1.77442,1.77442,1.77427,1.77433,23000000.0
2005-07-12 17:53:00,1.77434,1.77468,1.77434,1.77468,22300000.0
2005-07-12 17:54:00,1.77535,1.7759,1.77535,1.77572,72899999.0
2005-07-12 17:55:00,1.77567,1.77567,1.77522,1.77522,36000000.0
2005-07-12 17:56:00,1.77503,1.7751,1.77494,1.77499,116549998.0
2005-07-12 17:57:00,1.77483,1.77483,1.77475,1.77476,9400000.0
2005-07-12 17:58:00,1.77482,1.77485,1.77469,1.77477,127400000.0
2005-07-12 17:59:00,1.77474,1.77479,1.77454,1.77476,74200001.0
2005-07-12 18:00:00,1.77444,1.77453,1.77419,1.77419,156200001.0
2005-07-12 18:01:00,1.77417,1.77417,1.7736,1.7736,830899997.0
2005-07-12 18:02:00,1.77375,1.7738,1.77359,1.77359,933999997.0
2005-07-12 18:03:00,1.77353,1.77359,1.7733,1.7733,1194869992.0
2005-07-12 18:04:00,1.77331,1.77331,1.77308,1.77317,753799998.0
2005-07-12 18:05:00,1.77309,1.77335,1.77309,1.77317,1105799997.0
2005-07-12 18:06:00,1.77319,1.77328,1.77312,1.77322,898650000.0
2005-07-12 18:07:00,1.77313,1.77313,1.77297,1.77301,1162799996.0
2005-07-12 18:08:00,1.77307,1.77314,1.77299,1.77302,1322700003.0
2005-07-12 18:09:00,1.77297,1.77313,1.77297,1.77305,457700002.0
2005-07-12 18:10:00,1.7731,1.77328,1.77308,1.77315,782869994.0
2005-07-12 18:11:00,1.77316,1.77316,1.77298,1.77298,502150001.0
2005-07-12 18:12:00,1.77298,1.77308,1.77292,1.77297,622300001.0
2005-07-12 18:13:00,1.77304,1.77347,1.77304,1.7733,674999999.0
2005-07-12 18:14:00,1.7733,1.77346,1.77326,1.77346,659499998.0
2005-07-12 18:15:00,1.77352,1.77352,1.7734,1.7734,1034899995.0
2005-07-12 18:16:00,1.77344,1.77351,1.7733,1.77344,868099997.0
2005-07-12 18:17:00,1.77344,1.77366,1.77334,1.77358,582899993.0
2005-07-12 18:18:00,1.77359,1.77359,1.77337,1.77339,697200007.0
2005-07-12 18:19:00,1.77348,1.7736,1.77345,1.77348,577000003.0
2005-07-12 18:20:00,1.77342,1.77342,1.77274,1.77287,505300000.0
2005-07-12 18:21:00,1.77285,1.77307,1.77274,1.773,901700006.0
2005-07-12 18:22:00,1.77301,1.77301,1.77273,1.77273,584799999.0
2005-07-12 18:23:00,1.77272,1.77305,1.77272,1.77296,852999994.0
2005-07-12 18:24:00,1.77299,1.77318,1.77297,1.77318,687600000.0
2005-07-12 18:25:00,1.77315,1.7733,1.77313,1.7733,640299996.0
2005-07-12 18:26:00,1.77334,1.77345,1.77329,1.77336,556699995.0
2005-07-12 18:27:00,1.77335,1.77343,1.77326,1.77343,639999999.0
2005-07-12 18:28:00,1.77345,1.77348,1.77338,1.77345,513699995.0
2005-07-12 18:29:00,1.77339,1.77342,1.77324,1.77335,705899997.0
2005-07-12 18:30:00,1.77336,1.77344,1.77327,1.77335,702000000.0
2005-07-12 18:31:00,1.77338,1.77341,1.77326,1.77339,425300001.0
2005-07-12 18:32:00,1.77341,1.7735,1.77335,1.77347,376400000.0
2005-07-12 18:33:00,1.77343,1.7737,1.77341,1.77345,532200000.0
2005-07-12 18:34:00,1.77342,1.7736,1.77335,1.77337,609599999.0
2005-07-12 18:35:00,1.77325,1.77345,1.77325,1.7733,344000003.0
2005-07-12 18:36:00,1.7733,1.77341,1.77328,1.77328,52700000.0
2005-07-12 18:37:00,1.77328,1.77336,1.77315,1.77319,133200002.0
2005-07-12 18:38:00,1.77328,1.7734,1.77328,1.77336,196699999.0
2005-07-12 18:39:00,1.7733,1.77337,1.77327,1.77328,199100000.0
2005-07-12 18:40:00,1.77323,1.77329,1.77311,1.7732,342070002.0
2005-07-12 18:41:00,1.77322,1.77341,1.77322,1.77335,250999999.0
2005-07-12 18:42:00,1.7733,1.77338,1.77325,1.77325,158099999.0
2005-07-12 18:43:00,1.7733,1.77336,1.77327,1.77332,122200000.0
2005-07-12 18:44:00,1.7733,1.7739,1.7733,1.7739,393049999.0
2005-07-12 18:45:00,1.77398,1.77429,1.77378,1.77412,246399999.0
2005-07-12 18:46:00,1.77415,1.77462,1.77383,1.77441,208700002.0
2005-07-12 18:47:00,1.77442,1.7745,1.7743,1.7745,183400000.0
2005-07-12 18:48:00,1.77444,1.77456,1.7744,1.7745,354899999.0
2005-07-12 18:49:00,1.77452,1.77472,1.77452,1.77467,107600000.0
2005-07-12 18:50:00,1.77471,1.77487,1.77455,1.77487,137000001.0
2005-07-12 18:51:00,1.77497,1.77497,1.77468,1.7747,479700000.0
2005-07-12 18:52:00,1.77467,1.77482,1.77464,1.77482,440600003.0
2005-07-12 18:53:00,1.77486,1.77552,1.77486,1.77536,313400000.0
2005-07-12 18:54:00,1.77549,1.77612,1.77549,1.77583,199499999.0
2005-07-12 18:55:00,1.77593,1.77629,1.77593,1.7761,572700001.0
2005-07-12 18:56:00,1.77606,1.77606,1.7757,1.7757,280600003.0
2005-07-12 18:57:00,1.77565,1.77579,1.77555,1.77571,424699999.0
2005-07-12 18:58:00,1.77581,1.77601,1.77581,1.77581,569700000.0
2005-07-12 18:59:00,1.77572,1.77577,1.77557,1.77564,339000000.0
2005-07-12 19:00:00,1.77552,1.77563,1.77542,1.77542,219299999.0
2005-07-12 19:01:00,1.77544,1.77553,1.77544,1.77549,110100003.0
2005-07-12 19:02:00,1.77546,1.77552,1.77536,1.77538,382500000.0
2005-07-12 19:03:00,1.77541,1.77557,1.77535,1.77546,591499999.0
2005-07-12 19:04:00,1.77553,1.77553,1.77537,1.77537,268300000.0
2005-07-12 19:05:00,1.77535,1.77535,1.7753,1.77535,87200000.0
2005-07-12 19:06:00,1.77538,1.77561,1.77533,1.77561,613500000.0
2005-07-12 19:07:00,1.77576,1.77576,1.77556,1.77566,306399998.0
2005-07-12 19:08:00,1.77567,1.77605,1.77567,1.77596,501200002.0
2005-07-12 19:09:00,1.77598,1.77612,1.77595,1.77598,291400002.0
2005-07-12 19:10:00,1.77598,1.77601,1.77572,1.77572,312046993.0
2005-07-12 19:11:00,1.77572,1.77584,1.7757,1.7757,170800000.0
2005-07-12 19:12:00,1.77573,1.77589,1.77573,1.77588,273800001.0
2005-07-12 19:13:00,1.77597,1.77605,1.77591,1.77596,408500001.0
2005-07-12 19:14:00,1.77597,1.77646,1.77597,1.77642,254900003.0
2005-07-12 19:15:00,1.77644,1.77647,1.77616,1.7764,411800004.0
2005-07-12 19:16:00,1.77645,1.77721,1.77645,1.77719,124800000.0
2005-07-12 19:17:00,1.77719,1.7773,1.7767,1.7773,217699999.0
2005-07-12 19:18:00,1.77722,1.77727,1.77693,1.77706,223100000.0
2005-07-12 19:19:00,1.77709,1.77739,1.77707,1.77725,205900001.0
2005-07-12 19:20:00,1.77728,1.77731,1.77719,1.77728,354499997.0
2005-07-12 19:21:00,1.77712,1.77712,1.77693,1.77693,365700001.0
2005-07-12 19:22:00,1.77678,1.77678,1.77661,1.77664,221200001.0
2005-07-12 19:23:00,1.7766,1.7768,1.77659,1.77667,307300001.0
2005-07-12 19:24:00,1.77675,1.7771,1.77667,1.7771,121000000.0
2005-07-12 19:25:00,1.77697,1.77702,1.77671,1.77671,60300001.0
2005-07-12 19:26:00,1.77671,1.77685,1.77671,1.77683,280200000.0
2005-07-12 19:27:00,1.77687,1.77705,1.77667,1.77667,563999996.0
2005-07-12 19:28:00,1.77663,1.77676,1.77662,1.77668,320499999.0
2005-07-12 19:29:00,1.77671,1.77706,1.77671,1.77706,273300002.0
2005-07-12 19:30:00,1.77708,1.77711,1.77695,1.77701,479699997.0
2005-07-12 19:31:00,1.777,1.7771,1.77693,1.7771,283899996.0
2005-07-12 19:32:00,1.77705,1.77705,1.77695,1.77697,445299998.0
2005-07-12 19:33:00,1.77702,1.77709,1.77701,1.77706,282300000.0
2005-07-12 19:34:00,1.77692,1.77692,1.77666,1.77666,196800001.0
2005-07-12 19:35:00,1.77662,1.77677,1.77659,1.77667,348599999.0
2005-07-12 19:36:00,1.77658,1.77658,1.77624,1.77647,299099997.0
2005-07-12 19:37:00,1.7764,1.77675,1.7764,1.77675,300099998.0
2005-07-12 19:38:00,1.7768,1.77688,1.77675,1.77675,127699999.0
2005-07-12 19:39:00,1.77667,1.77667,1.77648,1.77661,121600000.0
2005-07-12 19:40:00,1.77661,1.77665,1.77653,1.77659,420100005.0
2005-07-12 19:41:00,1.7766,1.77668,1.77657,1.7766,407499999.0
2005-07-12 19:42:00,1.7766,1.77665,1.77655,1.77665,260499999.0
2005-07-12 19:43:00,1.7766,1.7766,1.77642,1.77642,197099996.0
2005-07-12 19:44:00,1.7764,1.77648,1.77635,1.7764,406700002.0
2005-07-12 19:45:00,1.7764,1.77642,1.77633,1.77638,115100000.0
2005-07-12 19:46:00,1.7764,1.77649,1.77636,1.77648,268700002.0
2005-07-12 19:47:00,1.77653,1.77663,1.77653,1.77654,165200002.0
2005-07-12 19:48:00,1.77648,1.77655,1.77642,1.77642,207000001.0
2005-07-12 19:49:00,1.77645,1.77645,1.77637,1.77645,366800000.0
2005-07-12 19:50:00,1.77643,1.77643,1.77615,1.77618,247600000.0
2005-07-12 19:51:00,1.77612,1.77627,1.7761,1.77617,289000000.0
2005-07-12 19:52:00,1.77622,1.77659,1.77622,1.77647,157600000.0
2005-07-12 19:53:00,1.77657,1.77668,1.77657,1.77665,69800001.0
2005-07-12 19:54:00,1.77666,1.77676,1.77656,1.77676,281699995.0
2005-07-12 19:55:00,1.77654,1.77656,1.77637,1.77648,103500002.0
2005-07-12 19:56:00,1.77655,1.77665,1.77653,1.77664,225799998.0
2005-07-12 19:57:00,1.77653,1.77681,1.77653,1.7766,318949998.0
2005-07-12 19:58:00,1.77666,1.77708,1.77664,1.77708,383699999.0
2005-07-12 19:59:00,1.77705,1.7771,1.7769,1.77705,278899999.0
2005-07-12 20:00:00,1.77705,1.77713,1.77692,1.77713,173600000.0
2005-07-12 20:01:00,1.77712,1.77712,1.7768,1.7768,194400000.0
2005-07-12 20:02:00,1.7768,1.77699,1.7768,1.7769,118100000.0
2005-07-12 20:03:00,1.77693,1.77713,1.77693,1.77708,85300000.0
2005-07-12 20:04:00,1.77706,1.77733,1.77706,1.77707,254099998.0
2005-07-12 20:05:00,1.77716,1.77802,1.77716,1.77802,258799999.0
2005-07-12 20:06:00,1.77808,1.77815,1.77802,1.7781,143200002.0
2005-07-12 20:07:00,1.77804,1.77804,1.77754,1.77754,190400000.0
2005-07-12 20:08:00,1.7776,1.77799,1.7776,1.77795,239799998.0
2005-07-12 20:09:00,1.77777,1.77784,1.77755,1.77755,185799999.0
2005-07-12 20:10:00,1.77748,1.77748,1.77722,1.77735,162899999.0
2005-07-12 20:11:00,1.77748,1.7776,1.77748,1.77756,89100001.0
2005-07-12 20:12:00,1.77749,1.77754,1.7773,1.77733,440499995.0
2005-07-12 20:13:00,1.77731,1.77766,1.77731,1.77738,203800003.0
2005-07-12 20:14:00,1.77737,1.77743,1.77733,1.77739,129999999.0
2005-07-12 20:15:00,1.77742,1.77752,1.7774,1.77751,387099999.0
2005-07-12 20:16:00,1.77755,1.77762,1.77744,1.77758,71000000.0
2005-07-12 20:17:00,1.77757,1.77761,1.77745,1.77748,45100000.0
2005-07-12 20:18:00,1.77752,1.77767,1.77749,1.7776,114799999.0
2005-07-12 20:19:00,1.77765,1.77771,1.77761,1.77767,116599999.0
2005-07-12 20:20:00,1.7776,1.77766,1.77751,1.7776,281100001.0
2005-07-12 20:21:00,1.77755,1.77755,1.77729,1.77742,106100000.0
2005-07-12 20:22:00,1.77737,1.77737,1.77723,1.77737,155399999.0
2005-07-12 20:23:00,1.77738,1.77743,1.77719,1.77719,282500000.0
2005-07-12 20:24:00,1.77714,1.77714,1.77689,1.77705,98800000.0
2005-07-12 20:25:00,1.77705,1.77705,1.77686,1.77703,433100003.0
2005-07-12 20:26:00,1.77696,1.77709,1.77679,1.7769,527400003.0
2005-07-12 20:27:00,1.77697,1.77711,1.77677,1.77677,284000002.0
2005-07-12 20:28:00,1.7766,1.77662,1.77638,1.77641,288700002.0
2005-07-12 20:29:00,1.77642,1.7766,1.77624,1.77624,222999998.0
2005-07-12 20:30:00,1.77624,1.77647,1.77624,1.77647,750599998.0
2005-07-12 20:31:00,1.77658,1.77687,1.77654,1.77654,517900001.0
2005-07-12 20:32:00,1.77655,1.77705,1.77655,1.7768,637949999.0
2005-07-12 20:33:00,1.77679,1.77685,1.77671,1.77672,262300004.0
2005-07-12 20:34:00,1.77672,1.77672,1.77652,1.77652,158500001.0
2005-07-12 20:35:00,1.77649,1.77661,1.77645,1.77655,39800000.0
2005-07-12 20:36:00,1.77667,1.7769,1.77667,1.77675,217699997.0
2005-07-12 20:37:00,1.77668,1.77668,1.7765,1.7765,164100002.0
2005-07-12 20:38:00,1.77636,1.77661,1.77623,1.77645,252299999.0
2005-07-12 20:39:00,1.77653,1.77653,1.77631,1.77639,307299998.0
2005-07-12 20:40:00,1.77649,1.77652,1.7763,1.7764,115399999.0
2005-07-12 20:41:00,1.77637,1.77648,1.77636,1.77644,184199997.0
2005-07-12 20:42:00,1.7765,1.77665,1.7765,1.77665,33600000.0
2005-07-12 20:43:00,1.77672,1.77673,1.77657,1.7766,203199999.0
2005-07-12 20:44:00,1.77665,1.77691,1.77665,1.77691,296500003.0
2005-07-12 20:45:00,1.77668,1.77706,1.77668,1.77697,87000000.0
2005-07-12 20:46:00,1.77694,1.77694,1.77686,1.77693,88900000.0
2005-07-12 20:47:00,1.7769,1.77701,1.77681,1.77701,411299994.0
2005-07-12 20:48:00,1.77705,1.77722,1.77694,1.77704,171399999.0
2005-07-12 20:49:00,1.777,1.77711,1.77694,1.77705,69200000.0
2005-07-12 20:50:00,1.77697,1.77707,1.77697,1.77705,376200001.0
2005-07-12 20:51:00,1.77699,1.77699,1.77682,1.77683,419300000.0
2005-07-12 20:52:00,1.77677,1.77692,1.77677,1.77678,295599998.0
2005-07-12 20:53:00,1.7768,1.77696,1.77677,1.77688,722800003.0
2005-07-12 20:54:00,1.77691,1.77703,1.77689,1.77689,411600005.0
2005-07-12 20:55:00,1.77692,1.77701,1.77692,1.77692,351599996.0
2005-07-12 20:56:00,1.77687,1.77691,1.77678,1.7768,460870001.0
2005-07-12 20:57:00,1.7768,1.77687,1.77675,1.7768,560600000.0
2005-07-12 20:58:00,1.77682,1.77682,1.77667,1.77677,145470001.0
2005-07-12 20:59:00,1.77678,1.7768,1.77669,1.77675,491499998.0
2005-07-12 21:00:00,1.77676,1.77684,1.77661,1.77684,393399999.0
2005-07-12 21:01:00,1.7768,1.77687,1.77675,1.7768,435999993.0
2005-07-12 21:02:00,1.77677,1.77677,1.77663,1.77667,165199999.0
2005-07-12 21:03:00,1.77661,1.77675,1.77661,1.77668,159800000.0
2005-07-12 21:04:00,1.77671,1.77675,1.77662,1.77665,170400000.0
2005-07-12 21:05:00,1.77653,1.77679,1.77653,1.7767,258099996.0
2005-07-12 21:06:00,1.77667,1.7767,1.77661,1.77661,118200001.0
2005-07-12 21:07:00,1.7766,1.77665,1.77655,1.77665,106200000.0
2005-07-12 21:08:00,1.77668,1.77673,1.77664,1.77664,70099999.0
2005-07-12 21:09:00,1.77657,1.77665,1.77655,1.77655,67700000.0
2005-07-12 21:10:00,1.77667,1.77683,1.77667,1.77683,150299998.0
2005-07-12 21:11:00,1.7768,1.77687,1.7768,1.77685,83299999.0
2005-07-12 21:12:00,1.77685,1.77687,1.7768,1.77685,42400000.0
2005-07-12 21:13:00,1.7768,1.77685,1.77678,1.77678,170600001.0
2005-07-12 21:14:00,1.77662,1.77676,1.77645,1.77645,404299996.0
2005-07-12 21:15:00,1.77682,1.77682,1.77662,1.77665,240999999.0
2005-07-12 21:16:00,1.77665,1.77665,1.7766,1.7766,50400000.0
2005-07-12 21:17:00,1.7766,1.77663,1.77652,1.77663,173200000.0
2005-07-12 21:18:00,1.77656,1.77656,1.77637,1.77639,45700000.0
2005-07-12 21:19:00,1.77647,1.77654,1.77647,1.77654,146900001.0
2005-07-12 21:20:00,1.77655,1.77655,1.77645,1.77652,388900000.0
2005-07-12 21:21:00,1.77649,1.7765,1.77642,1.77642,183200001.0
2005-07-12 21:22:00,1.7764,1.77651,1.7764,1.7764,190199999.0
2005-07-12 21:23:00,1.77622,1.77655,1.77622,1.77651,45600000.0
2005-07-12 21:24:00,1.77641,1.77647,1.77639,1.77643,263000002.0
2005-07-12 21:25:00,1.77643,1.77649,1.7764,1.77647,98900000.0
2005-07-12 21:26:00,1.77647,1.77647,1.77642,1.77642,38400000.0
2005-07-12 21:27:00,1.7764,1.77645,1.7764,1.7764,151300000.0
2005-07-12 21:28:00,1.7764,1.77652,1.77637,1.77652,180300002.0
2005-07-12 21:29:00,1.77652,1.77652,1.7764,1.77648,60800000.0
2005-07-12 21:30:00,1.77652,1.77652,1.77648,1.77648,45699999.0
2005-07-12 21:31:00,1.77653,1.77667,1.77651,1.77657,75499997.0
2005-07-12 21:32:00,1.77659,1.77681,1.77654,1.77681,204000000.0
2005-07-12 21:33:00,1.77682,1.77682,1.77666,1.77666,198800001.0
2005-07-12 21:34:00,1.7768,1.7769,1.77675,1.77675,217899999.0
2005-07-12 21:35:00,1.77695,1.7773,1.77695,1.77726,61899999.0
2005-07-12 21:36:00,1.77731,1.77737,1.77715,1.77726,76000001.0
2005-07-12 21:37:00,1.77724,1.77741,1.77717,1.77717,171700000.0
2005-07-12 21:38:00,1.7771,1.77724,1.7771,1.77718,159800001.0
2005-07-12 21:39:00,1.77721,1.77734,1.77721,1.77725,75899999.0
2005-07-12 21:40:00,1.77725,1.77754,1.77725,1.77754,167799999.0
2005-07-12 21:41:00,1.77762,1.77784,1.77762,1.77781,189999998.0
2005-07-12 21:42:00,1.77783,1.77795,1.77783,1.7779,149500002.0
2005-07-12 21:43:00,1.77783,1.77783,1.77777,1.77783,89999999.0
2005-07-12 21:44:00,1.77785,1.77787,1.77783,1.77783,65000000.0
2005-07-12 21:45:00,1.77782,1.77785,1.77782,1.77785,67300000.0
2005-07-12 21:46:00,1.77783,1.77784,1.77777,1.77778,132000000.0
2005-07-12 21:47:00,1.77777,1.77793,1.77773,1.77785,200999999.0
2005-07-12 21:48:00,1.7779,1.77797,1.77789,1.7779,125200000.0
2005-07-12 21:49:00,1.77785,1.77788,1.77785,1.77788,100999999.0
2005-07-12 21:50:00,1.7779,1.77793,1.7779,1.77793,17000000.0
2005-07-12 21:51:00,1.77793,1.77794,1.77786,1.77786,118699999.0
2005-07-12 21:52:00,1.778,1.77805,1.77796,1.77798,67500002.0
2005-07-12 21:53:00,1.77797,1.77803,1.77792,1.77792,65500000.0
2005-07-12 21:54:00,1.77795,1.77795,1.77785,1.77785,101500000.0
2005-07-12 21:55:00,1.7779,1.7781,1.7779,1.77806,187800000.0
2005-07-12 21:56:00,1.77801,1.77812,1.77797,1.77797,46400000.0
2005-07-12 21:57:00,1.77796,1.77802,1.77796,1.778,79600001.0
2005-07-12 21:58:00,1.778,1.778,1.77798,1.778,93499999.0
2005-07-12 21:59:00,1.778,1.77805,1.77795,1.77795,504499997.0
2005-07-12 22:00:00,1.77791,1.77804,1.77791,1.77799,127200000.0
2005-07-12 22:01:00,1.77795,1.77806,1.77779,1.7779,128600002.0
2005-07-12 22:02:00,1.778,1.77805,1.77795,1.77805,230100000.0
2005-07-12 22:03:00,1.77775,1.77781,1.77766,1.77779,84200000.0
2005-07-12 22:04:00,1.77797,1.77805,1.77797,1.778,372499998.0
2005-07-12 22:05:00,1.778,1.778,1.77795,1.778,104200001.0
2005-07-12 22:06:00,1.77802,1.77811,1.77802,1.77804,65600000.0
2005-07-12 22:07:00,1.77803,1.77803,1.77791,1.77791,47099999.0
2005-07-12 22:08:00,1.7779,1.7779,1.77788,1.77788,51600000.0
2005-07-12 22:09:00,1.77794,1.77796,1.77794,1.77796,10000000.0
2005-07-12 22:10:00,1.77801,1.77808,1.77801,1.77803,75200000.0
2005-07-12 22:11:00,1.778,1.77805,1.77795,1.778,50400000.0
2005-07-12 22:12:00,1.778,1.77802,1.77795,1.77797,166900001.0
2005-07-12 22:13:00,1.77797,1.77797,1.77784,1.77784,101800000.0
2005-07-12 22:14:00,1.77782,1.77789,1.77782,1.77789,43000000.0
2005-07-12 22:15:00,1.77783,1.77785,1.77754,1.7777,241499999.0
2005-07-12 22:16:00,1.77785,1.77791,1.77781,1.77789,320499999.0
2005-07-12 22:17:00,1.77788,1.77788,1.77771,1.77779,38700000.0
2005-07-12 22:18:00,1.77778,1.77781,1.77768,1.77768,125599999.0
2005-07-12 22:19:00,1.77765,1.7777,1.77765,1.7777,64500000.0
2005-07-12 22:20:00,1.7777,1.77775,1.77767,1.77767,71700000.0
2005-07-12 22:21:00,1.77767,1.77767,1.77754,1.77756,173400000.0
2005-07-12 22:22:00,1.77755,1.77765,1.77755,1.77755,122750000.0
2005-07-12 22:23:00,1.77756,1.7777,1.7775,1.7775,188799999.0
2005-07-12 22:24:00,1.7775,1.7776,1.77748,1.77755,71800000.0
2005-07-12 22:25:00,1.77755,1.77757,1.7775,1.7775,82400000.0
2005-07-12 22:26:00,1.7775,1.77762,1.7775,1.77762,72999998.0
2005-07-12 22:27:00,1.7776,1.77765,1.77753,1.7776,58099999.0
2005-07-12 22:28:00,1.77765,1.77765,1.77755,1.7776,67400000.0
2005-07-12 22:29:00,1.77757,1.77761,1.77744,1.77752,205599998.0
2005-07-12 22:30:00,1.77758,1.7776,1.77755,1.77755,67200002.0
2005-07-12 22:31:00,1.77755,1.77755,1.77753,1.77755,63099999.0
2005-07-12 22:32:00,1.77755,1.7776,1.77755,1.77755,209299998.0
2005-07-12 22:33:00,1.77758,1.7778,1.77758,1.7778,75500000.0
2005-07-12 22:34:00,1.77781,1.77781,1.77762,1.77762,171900001.0
2005-07-12 22:35:00,1.77764,1.77772,1.77764,1.77766,25900000.0
2005-07-12 22:36:00,1.77765,1.77765,1.77755,1.77755,40800000.0
2005-07-12 22:37:00,1.7777,1.77784,1.77763,1.77777,140099996.0
2005-07-12 22:38:00,1.77776,1.77786,1.77776,1.77786,64700000.0
2005-07-12 22:39:00,1.7779,1.7779,1.7779,1.7779,22800000.0
2005-07-12 22:40:00,1.77745,1.77769,1.77741,1.77762,72600000.0
2005-07-12 22:41:00,1.77791,1.77799,1.77791,1.77798,134899999.0
2005-07-12 22:42:00,1.77768,1.77778,1.77746,1.77778,36700000.0
2005-07-12 22:43:00,1.77789,1.77805,1.77789,1.77804,105699999.0
2005-07-12 22:44:00,1.7781,1.77815,1.77796,1.77796,106599999.0
2005-07-12 22:45:00,1.77795,1.77802,1.77793,1.77802,85800001.0
2005-07-12 22:46:00,1.77808,1.7782,1.77808,1.77815,70500001.0
2005-07-12 22:47:00,1.77814,1.77832,1.77814,1.77824,78700000.0
2005-07-12 22:48:00,1.7782,1.77825,1.77812,1.77812,70099998.0
2005-07-12 22:49:00,1.77814,1.77818,1.77813,1.77815,70700001.0
2005-07-12 22:50:00,1.77815,1.77825,1.77812,1.7782,72099998.0
2005-07-12 22:51:00,1.77812,1.7782,1.77806,1.77811,77500001.0
2005-07-12 22:52:00,1.77826,1.77829,1.77815,1.77815,64399999.0
2005-07-12 22:53:00,1.77828,1.77839,1.77807,1.77817,26800000.0
2005-07-12 22:54:00,1.77812,1.77812,1.77805,1.77805,50099999.0
2005-07-12 22:55:00,1.77805,1.7781,1.77805,1.7781,14700000.0
2005-07-12 22:56:00,1.77799,1.77799,1.77772,1.77773,158999998.0
2005-07-12 22:57:00,1.7777,1.7777,1.7777,1.7777,16799999.0
2005-07-12 22:58:00,1.7777,1.77785,1.7777,1.7778,36150000.0
2005-07-12 22:59:00,1.77777,1.77777,1.7776,1.77771,98800000.0
2005-07-12 23:00:00,1.77765,1.77765,1.77743,1.77745,33400000.0
2005-07-12 23:01:00,1.77765,1.7778,1.77752,1.7776,115300002.0
2005-07-12 23:02:00,1.77755,1.77797,1.7775,1.77786,21200000.0
2005-07-12 23:03:00,1.77785,1.77787,1.77768,1.77779,31000000.0
2005-07-12 23:04:00,1.7777,1.7778,1.77753,1.77763,116900001.0
2005-07-12 23:05:00,1.77753,1.77806,1.77745,1.77802,103700000.0
2005-07-12 23:06:00,1.7776,1.7779,1.7776,1.7778,118799998.0
2005-07-12 23:07:00,1.77777,1.77801,1.77769,1.7779,73600000.0
2005-07-12 23:08:00,1.77797,1.77805,1.77766,1.77793,59400000.0
2005-07-12 23:09:00,1.77817,1.77824,1.77795,1.77807,86099998.0
2005-07-12 23:10:00,1.77822,1.77826,1.77797,1.77819,42900000.0
2005-07-12 23:11:00,1.77835,1.77849,1.77814,1.77833,65499999.0
2005-07-12 23:12:00,1.7784,1.77846,1.77833,1.77834,103600002.0
2005-07-12 23:13:00,1.77832,1.77835,1.77813,1.77823,34600000.0
2005-07-12 23:14:00,1.77828,1.77845,1.77814,1.77835,125300002.0
2005-07-12 23:15:00,1.77823,1.77843,1.7781,1.77826,114000000.0
2005-07-12 23:16:00,1.77825,1.77852,1.77825,1.77833,89300002.0
2005-07-12 23:17:00,1.77824,1.77848,1.77824,1.77848,27100000.0
2005-07-12 23:18:00,1.77835,1.7785,1.77813,1.77831,64400000.0
2005-07-12 23:19:00,1.77813,1.7784,1.77803,1.7783,56000000.0
2005-07-12 23:20:00,1.77826,1.77845,1.77818,1.77828,111099999.0
2005-07-12 23:21:00,1.77775,1.77848,1.77775,1.77848,62400000.0
2005-07-12 23:22:00,1.77845,1.77854,1.77841,1.77854,33000000.0
2005-07-12 23:23:00,1.77848,1.77852,1.77841,1.77848,108099998.0
2005-07-12 23:24:00,1.77845,1.77845,1.77838,1.77845,69000000.0
2005-07-12 23:25:00,1.7784,1.7784,1.7784,1.7784,14300000.0
2005-07-12 23:26:00,1.77848,1.77852,1.77842,1.77842,55700000.0
2005-07-12 23:27:00,1.77836,1.77836,1.77824,1.77832,58200000.0
2005-07-12 23:28:00,1.77821,1.77821,1.77819,1.77819,23999999.0
2005-07-12 23:29:00,1.77823,1.77823,1.77804,1.77804,61499999.0
2005-07-12 23:30:00,1.77804,1.77816,1.77803,1.77816,44199999.0
2005-07-12 23:31:00,1.77805,1.77815,1.77805,1.7781,45200001.0
2005-07-12 23:32:00,1.7781,1.77818,1.77802,1.7781,50200000.0
2005-07-12 23:33:00,1.7781,1.7781,1.7781,1.7781,2400000.0
2005-07-12 23:34:00,1.7781,1.7781,1.77802,1.77802,63899998.0
2005-07-12 23:35:00,1.7778,1.7781,1.7777,1.7781,83899998.0
2005-07-12 23:36:00,1.77807,1.77813,1.77806,1.77813,29400000.0
2005-07-12 23:37:00,1.77815,1.77815,1.77815,1.77815,33900000.0
2005-07-12 23:38:00,1.77805,1.77822,1.77805,1.77822,66399999.0
2005-07-12 23:39:00,1.77827,1.77829,1.77815,1.77819,78599999.0
2005-07-12 23:40:00,1.77811,1.77811,1.77791,1.77803,51900000.0
2005-07-12 23:41:00,1.7778,1.77795,1.77767,1.77795,30400000.0
2005-07-12 23:42:00,1.77805,1.77805,1.77805,1.77805,800000.0
2005-07-12 23:43:00,1.77803,1.77812,1.77803,1.77812,58200000.0
2005-07-12 23:44:00,1.77808,1.77808,1.77801,1.77801,10000000.0
2005-07-12 23:45:00,1.77803,1.77803,1.77785,1.77799,32000000.0
2005-07-12 23:46:00,1.77798,1.77802,1.77798,1.77802,3000000.0
2005-07-12 23:47:00,1.7781,1.77824,1.7781,1.77813,51600000.0
2005-07-12 23:48:00,1.7778,1.77801,1.7777,1.77794,56700000.0
2005-07-12 23:49:00,1.7781,1.7781,1.7779,1.7779,34400000.0
2005-07-12 23:50:00,1.77791,1.77804,1.77791,1.77799,54600000.0
2005-07-12 23:51:00,1.77798,1.778,1.77798,1.778,26900000.0
2005-07-12 23:52:00,1.77793,1.77793,1.77792,1.77792,15100000.0
2005-07-12 23:53:00,1.7778,1.7778,1.7778,1.7778,6400000.0
2005-07-12 23:54:00,1.77782,1.77782,1.77768,1.77768,23300000.0
2005-07-12 23:55:00,1.77772,1.77778,1.77772,1.77778,26200000.0
2005-07-12 23:56:00,1.77768,1.77773,1.77762,1.77773,44500000.0
2005-07-12 23:57:00,1.7777,1.7777,1.7777,1.7777,39200000.0
2005-07-12 23:58:00,1.77752,1.77755,1.77726,1.7773,34500000.0
2005-07-12 23:59:00,1.77775,1.77775,1.77775,1.77775,9700000.0
2005-07-13 00:00:00,1.77769,1.77769,1.77769,1.77769,15100000.0
2005-07-13 00:01:00,1.77777,1.77811,1.77777,1.77798,25100000.0
2005-07-13 00:02:00,1.77783,1.77784,1.77764,1.7777,94000001.0
2005-07-13 00:03:00,1.7777,1.77775,1.77765,1.77775,46400000.0
2005-07-13 00:04:00,1.77761,1.77764,1.77761,1.77764,19099999.0
2005-07-13 00:05:00,1.77755,1.77755,1.77734,1.77735,6200000.0
2005-07-13 00:06:00,1.7774,1.77769,1.77708,1.77708,48699999.0
2005-07-13 00:07:00,1.77703,1.77743,1.77703,1.77718,56800000.0
2005-07-13 00:08:00,1.77725,1.77725,1.7772,1.7772,22400000.0
2005-07-13 00:09:00,1.7773,1.77735,1.7773,1.7773,54200000.0
2005-07-13 00:10:00,1.77735,1.77735,1.77735,1.77735,2400000.0
2005-07-13 00:11:00,1.77726,1.77729,1.77726,1.77729,10000000.0
2005-07-13 00:12:00,1.77718,1.77725,1.77702,1.77702,77500000.0
2005-07-13 00:13:00,1.77707,1.77722,1.77703,1.77714,52000000.0
2005-07-13 00:14:00,1.77699,1.77715,1.77684,1.7769,104400000.0
2005-07-13 00:15:00,1.77721,1.77721,1.77714,1.77714,42700001.0
2005-07-13 00:16:00,1.77714,1.77714,1.77694,1.77695,19100000.0
2005-07-13 00:17:00,1.77706,1.77734,1.77698,1.77734,49500000.0
2005-07-13 00:18:00,1.77738,1.77738,1.77715,1.77723,84400002.0
2005-07-13 00:19:00,1.77725,1.77725,1.77715,1.7772,9000000.0
2005-07-13 00:20:00,1.7769,1.77702,1.77682,1.77702,61899999.0
2005-07-13 00:21:00,1.7772,1.7772,1.7772,1.7772,26099999.0
2005-07-13 00:22:00,1.77717,1.77725,1.77717,1.77725,33400001.0
2005-07-13 00:23:00,1.77725,1.77725,1.77712,1.77717,50300000.0
2005-07-13 00:24:00,1.77702,1.77722,1.77702,1.77709,62900000.0
2005-07-13 00:25:00,1.777,1.77715,1.777,1.777,40600000.0
2005-07-13 00:26:00,1.77709,1.7771,1.77702,1.77702,58200000.0
2005-07-13 00:27:00,1.77675,1.77691,1.77664,1.7768,105199999.0
2005-07-13 00:28:00,1.77705,1.77705,1.7769,1.77698,34000000.0
2005-07-13 00:29:00,1.77695,1.77705,1.77695,1.77705,186699998.0
2005-07-13 00:30:00,1.77702,1.77702,1.77677,1.77679,49900001.0
2005-07-13 00:31:00,1.77717,1.77737,1.77712,1.77712,31900000.0
2005-07-13 00:32:00,1.777,1.77705,1.777,1.77705,25000000.0
2005-07-13 00:33:00,1.777,1.77715,1.7769,1.77703,32200000.0
2005-07-13 00:34:00,1.77705,1.77705,1.77702,1.77702,17000000.0
2005-07-13 00:35:00,1.77693,1.77695,1.77679,1.77695,55099999.0
2005-07-13 00:36:00,1.77698,1.77707,1.77697,1.77707,43799999.0
2005-07-13 00:37:00,1.77677,1.77727,1.77675,1.77725,92200000.0
2005-07-13 00:38:00,1.77705,1.77722,1.77704,1.77704,73600002.0
2005-07-13 00:39:00,1.77705,1.77705,1.777,1.777,21800000.0
2005-07-13 00:40:00,1.77671,1.77685,1.77671,1.77682,103199999.0
2005-07-13 00:41:00,1.77702,1.77705,1.777,1.77705,20846994.0
2005-07-13 00:42:00,1.77692,1.7771,1.77684,1.77707,44500001.0
2005-07-13 00:43:00,1.77705,1.77705,1.777,1.777,28200000.0
2005-07-13 00:44:00,1.77682,1.77695,1.7767,1.77695,41200000.0
2005-07-13 00:45:00,1.7769,1.7769,1.77668,1.77676,83300001.0
2005-07-13 00:46:00,1.77666,1.77707,1.77662,1.77678,85600000.0
2005-07-13 00:47:00,1.7767,1.77688,1.77666,1.77667,73299998.0
2005-07-13 00:48:00,1.77655,1.77685,1.7764,1.7765,76300000.0
2005-07-13 00:49:00,1.7765,1.77699,1.7765,1.77652,58300000.0
2005-07-13 00:50:00,1.77667,1.77703,1.77646,1.77646,30500000.0
2005-07-13 00:51:00,1.77635,1.77687,1.77616,1.77616,111549999.0
2005-07-13 00:52:00,1.77645,1.77645,1.7764,1.77645,38900000.0
2005-07-13 00:53:00,1.77647,1.77667,1.7763,1.7763,54000000.0
2005-07-13 00:54:00,1.77652,1.77661,1.77635,1.77635,70100000.0
2005-07-13 00:55:00,1.77631,1.77648,1.77631,1.77648,43500000.0
2005-07-13 00:56:00,1.77627,1.77633,1.77627,1.77633,15200000.0
2005-07-13 00:57:00,1.77648,1.77648,1.7764,1.7764,79900001.0
2005-07-13 00:58:00,1.77639,1.77654,1.77638,1.77642,62900000.0
2005-07-13 00:59:00,1.77643,1.77643,1.77624,1.77638,84000002.0
2005-07-13 01:00:00,1.77615,1.7764,1.7761,1.77638,86800001.0
2005-07-13 01:01:00,1.77638,1.7764,1.77638,1.7764,21399999.0
2005-07-13 01:02:00,1.77641,1.77656,1.77641,1.77646,58000000.0
2005-07-13 01:03:00,1.77659,1.77682,1.77659,1.77682,48100000.0
2005-07-13 01:04:00,1.77675,1.77675,1.77655,1.77665,27100000.0
2005-07-13 01:05:00,1.7768,1.77703,1.77651,1.77651,70400000.0
2005-07-13 01:06:00,1.77651,1.7769,1.77651,1.7769,12900000.0
2005-07-13 01:07:00,1.777,1.77705,1.777,1.777,70999999.0
2005-07-13 01:08:00,1.777,1.77705,1.777,1.77705,25500000.0
2005-07-13 01:09:00,1.77673,1.7768,1.77665,1.7767,49700000.0
2005-07-13 01:10:00,1.77705,1.77705,1.77697,1.777,6600000.0
2005-07-13 01:11:00,1.77697,1.77699,1.77675,1.77681,75799999.0
2005-07-13 01:12:00,1.77697,1.77705,1.77697,1.777,38599999.0
2005-07-13 01:13:00,1.77703,1.77703,1.777,1.77701,26100000.0
2005-07-13 01:14:00,1.77697,1.77703,1.77697,1.77703,67500001.0
2005-07-13 01:15:00,1.777,1.77711,1.77694,1.77711,102499999.0
2005-07-13 01:16:00,1.77713,1.77752,1.77711,1.77735,91400001.0
2005-07-13 01:17:00,1.77731,1.77735,1.77714,1.77714,120400002.0
2005-07-13 01:18:00,1.7772,1.7773,1.7772,1.77727,25200000.0
2005-07-13 01:19:00,1.77727,1.77745,1.77723,1.77723,58000000.0
2005-07-13 01:20:00,1.77737,1.77737,1.77696,1.77708,80200000.0
2005-07-13 01:21:00,1.77715,1.7772,1.77715,1.7772,30900000.0
2005-07-13 01:22:00,1.77709,1.77713,1.77709,1.77713,6500000.0
2005-07-13 01:23:00,1.77723,1.77759,1.77706,1.77706,53299999.0
2005-07-13 01:24:00,1.77688,1.7769,1.77683,1.77683,53199999.0
2005-07-13 01:25:00,1.77684,1.77693,1.77679,1.77688,45600000.0
2005-07-13 01:26:00,1.77697,1.77703,1.77694,1.77703,39499999.0
2005-07-13 01:27:00,1.777,1.77705,1.7769,1.7769,65099999.0
2005-07-13 01:28:00,1.77675,1.77686,1.77665,1.77678,48200000.0
2005-07-13 01:29:00,1.77688,1.77691,1.77673,1.77673,91400002.0
2005-07-13 01:30:00,1.77671,1.77671,1.77632,1.77632,60400000.0
2005-07-13 01:31:00,1.77634,1.77636,1.77599,1.77599,40400000.0
2005-07-13 01:32:00,1.77568,1.77586,1.77548,1.77552,87000002.0
2005-07-13 01:33:00,1.7753,1.77534,1.77487,1.77494,39000000.0
2005-07-13 01:34:00,1.77483,1.77496,1.77462,1.77496,51900000.0
2005-07-13 01:35:00,1.77488,1.77497,1.77484,1.77497,57099998.0
2005-07-13 01:36:00,1.77502,1.77508,1.77495,1.77503,60399998.0
2005-07-13 01:37:00,1.77503,1.77503,1.77492,1.77492,48100000.0
2005-07-13 01:38:00,1.77492,1.77502,1.77492,1.77499,40600000.0
2005-07-13 01:39:00,1.77503,1.77503,1.77493,1.77497,21000000.0
2005-07-13 01:40:00,1.77492,1.77492,1.7749,1.7749,9200000.0
2005-07-13 01:41:00,1.77482,1.77483,1.77461,1.77479,23500000.0
2005-07-13 01:42:00,1.77493,1.77508,1.77493,1.77508,100400001.0
2005-07-13 01:43:00,1.77517,1.77517,1.77503,1.77512,119299999.0
2005-07-13 01:44:00,1.77506,1.77506,1.77493,1.77499,46300000.0
2005-07-13 01:45:00,1.77507,1.77511,1.77504,1.77504,77499999.0
2005-07-13 01:46:00,1.77503,1.77507,1.775,1.77502,57299998.0
2005-07-13 01:47:00,1.77507,1.77509,1.77484,1.77484,38800000.0
2005-07-13 01:48:00,1.77468,1.77504,1.77466,1.77492,22500000.0
2005-07-13 01:49:00,1.77475,1.77475,1.77441,1.77441,117299998.0
2005-07-13 01:50:00,1.77447,1.77482,1.77447,1.77467,57599999.0
2005-07-13 01:51:00,1.77451,1.77451,1.77408,1.7741,72000001.0
2005-07-13 01:52:00,1.7741,1.77415,1.77408,1.7741,71700002.0
2005-07-13 01:53:00,1.7741,1.77415,1.7741,1.77415,30100000.0
2005-07-13 01:54:00,1.77412,1.77415,1.77405,1.77405,67399999.0
2005-07-13 01:55:00,1.7741,1.77415,1.7741,1.7741,20800001.0
2005-07-13 01:56:00,1.77408,1.77417,1.77402,1.77411,96900001.0
2005-07-13 01:57:00,1.77425,1.77456,1.77425,1.77452,38200000.0
2005-07-13 01:58:00,1.77464,1.77478,1.77433,1.77458,55000000.0
2005-07-13 01:59:00,1.77468,1.77468,1.7746,1.77462,38800000.0
2005-07-13 02:00:00,1.77467,1.77469,1.77439,1.77442,145500001.0
2005-07-13 02:01:00,1.77437,1.77438,1.77433,1.77438,45346994.0
2005-07-13 02:02:00,1.77453,1.77459,1.77441,1.77441,29200000.0
2005-07-13 02:03:00,1.77438,1.77457,1.77432,1.77457,52000000.0
2005-07-13 02:04:00,1.77446,1.77456,1.77446,1.77456,37300000.0
2005-07-13 02:05:00,1.77454,1.77454,1.77425,1.77443,58300000.0
2005-07-13 02:06:00,1.77443,1.77443,1.77432,1.77437,10400000.0
2005-07-13 02:07:00,1.77438,1.77442,1.77438,1.77442,25700000.0
2005-07-13 02:08:00,1.77447,1.77447,1.77442,1.77442,69300001.0
2005-07-13 02:09:00,1.77443,1.77443,1.77439,1.77439,2600000.0
2005-07-13 02:10:00,1.77442,1.77442,1.77429,1.77431,96499998.0
2005-07-13 02:11:00,1.7744,1.77443,1.7743,1.77437,76000002.0
2005-07-13 02:12:00,1.7743,1.77435,1.77425,1.77425,66599999.0
2005-07-13 02:13:00,1.7743,1.77435,1.77422,1.7743,99600000.0
2005-07-13 02:14:00,1.77435,1.77435,1.7743,1.7743,55200001.0
2005-07-13 02:15:00,1.77432,1.77432,1.77413,1.77419,59999999.0
2005-07-13 02:16:00,1.77413,1.77417,1.77413,1.77417,42900000.0
2005-07-13 02:17:00,1.77418,1.77421,1.77417,1.77419,36400000.0
2005-07-13 02:18:00,1.77421,1.77433,1.77417,1.77433,102900000.0
2005-07-13 02:19:00,1.77431,1.77443,1.77429,1.77443,28800000.0
2005-07-13 02:20:00,1.77442,1.77442,1.77427,1.7743,59000001.0
2005-07-13 02:21:00,1.7743,1.77435,1.77425,1.77435,56600000.0
2005-07-13 02:22:00,1.77423,1.77431,1.7741,1.7741,118700001.0
2005-07-13 02:23:00,1.7741,1.77415,1.77407,1.7741,51699999.0
2005-07-13 02:24:00,1.77405,1.77406,1.77392,1.77392,45000000.0
2005-07-13 02:25:00,1.77383,1.77398,1.77383,1.77395,32699999.0
2005-07-13 02:26:00,1.77401,1.77423,1.77387,1.77423,47000000.0
2005-07-13 02:27:00,1.77418,1.77418,1.77397,1.77408,58000000.0
2005-07-13 02:28:00,1.77407,1.77417,1.7736,1.7736,66000001.0
2005-07-13 02:29:00,1.77359,1.77367,1.77359,1.77367,32500000.0
2005-07-13 02:30:00,1.77358,1.7736,1.77354,1.77358,24800000.0
2005-07-13 02:31:00,1.77355,1.77369,1.77328,1.77369,26900000.0
2005-07-13 02:32:00,1.77366,1.77367,1.77358,1.77367,76200002.0
2005-07-13 02:33:00,1.77375,1.77375,1.77363,1.77363,28100000.0
2005-07-13 02:34:00,1.7737,1.77378,1.77369,1.77376,43599999.0
2005-07-13 02:35:00,1.77375,1.77375,1.77372,1.77372,10600000.0
2005-07-13 02:36:00,1.77373,1.7738,1.77373,1.77378,46800000.0
2005-07-13 02:37:00,1.77363,1.77374,1.77348,1.77368,63200000.0
2005-07-13 02:38:00,1.77375,1.77384,1.77375,1.77384,28900000.0
2005-07-13 02:39:00,1.77385,1.77385,1.77378,1.77385,51500000.0
2005-07-13 02:40:00,1.7738,1.7738,1.7738,1.7738,70100001.0
2005-07-13 02:41:00,1.77373,1.77373,1.77342,1.77342,46400000.0
2005-07-13 02:42:00,1.77343,1.77345,1.77338,1.77345,45100000.0
2005-07-13 02:43:00,1.77336,1.77344,1.77323,1.77344,36600000.0
2005-07-13 02:44:00,1.77345,1.77357,1.77345,1.77348,79700000.0
2005-07-13 02:45:00,1.7734,1.7734,1.77335,1.77335,38800000.0
2005-07-13 02:46:00,1.77336,1.77339,1.77326,1.77336,54000000.0
2005-07-13 02:47:00,1.77343,1.77343,1.77332,1.77332,30600000.0
2005-07-13 02:48:00,1.77343,1.77343,1.7734,1.7734,20400000.0
2005-07-13 02:49:00,1.77358,1.77369,1.77351,1.77352,145300000.0
2005-07-13 02:50:00,1.7735,1.77355,1.7735,1.77355,6500000.0
2005-07-13 02:51:00,1.77345,1.77362,1.77343,1.77362,67899999.0
2005-07-13 02:52:00,1.77362,1.77368,1.77359,1.77366,87599999.0
2005-07-13 02:53:00,1.77376,1.77393,1.77376,1.77388,79700000.0
2005-07-13 02:54:00,1.77363,1.77373,1.77357,1.77372,77399997.0
2005-07-13 02:55:00,1.77367,1.77377,1.7736,1.77371,44400000.0
2005-07-13 02:56:00,1.77388,1.77402,1.77388,1.77392,110000001.0
2005-07-13 02:57:00,1.77392,1.77392,1.77379,1.77379,98000002.0
2005-07-13 02:58:00,1.77383,1.77383,1.77379,1.77379,30100000.0
2005-07-13 02:59:00,1.77387,1.77387,1.77383,1.77383,24400000.0
2005-07-13 03:00:00,1.77401,1.77404,1.77391,1.77391,50500000.0
2005-07-13 03:01:00,1.77391,1.77391,1.77381,1.77381,56200001.0
2005-07-13 03:02:00,1.77375,1.77386,1.77375,1.77386,24800000.0
2005-07-13 03:03:00,1.77395,1.77395,1.77385,1.77393,75100000.0
2005-07-13 03:04:00,1.77397,1.77409,1.77396,1.77409,62099999.0
2005-07-13 03:05:00,1.77402,1.77402,1.77398,1.77399,46400000.0
2005-07-13 03:06:00,1.77395,1.7741,1.77393,1.77397,70800000.0
2005-07-13 03:07:00,1.77406,1.77413,1.7739,1.77413,78699999.0
2005-07-13 03:08:00,1.77389,1.77405,1.77389,1.77402,80870000.0
2005-07-13 03:09:00,1.77408,1.7741,1.7739,1.7739,75600001.0
2005-07-13 03:10:00,1.77388,1.77391,1.77385,1.77389,44700001.0
2005-07-13 03:11:00,1.77397,1.77402,1.77391,1.77391,28800000.0
2005-07-13 03:12:00,1.77362,1.77395,1.77349,1.77391,41000000.0
2005-07-13 03:13:00,1.77397,1.77397,1.77385,1.7739,95699999.0
2005-07-13 03:14:00,1.77395,1.77395,1.77395,1.77395,2800000.0
2005-07-13 03:15:00,1.77393,1.77393,1.77382,1.77382,9900000.0
2005-07-13 03:16:00,1.77387,1.77393,1.77385,1.77393,60900002.0
2005-07-13 03:17:00,1.77385,1.77385,1.7736,1.7736,86100001.0
2005-07-13 03:18:00,1.77348,1.77349,1.7734,1.77344,26500000.0
2005-07-13 03:19:00,1.77335,1.77346,1.77335,1.77341,91900001.0
2005-07-13 03:20:00,1.77315,1.77338,1.77308,1.77338,62799999.0
2005-07-13 03:21:00,1.77335,1.77335,1.77325,1.77325,1800000.0
2005-07-13 03:22:00,1.77305,1.77327,1.77287,1.77296,50100000.0
2005-07-13 03:23:00,1.77305,1.77305,1.77302,1.77302,34300001.0
2005-07-13 03:24:00,1.77312,1.77322,1.77312,1.77318,16600000.0
2005-07-13 03:25:00,1.77308,1.77328,1.77305,1.77327,58700000.0
2005-07-13 03:26:00,1.77313,1.77322,1.77309,1.77322,51300000.0
2005-07-13 03:27:00,1.77332,1.77336,1.77313,1.77328,82099999.0
2005-07-13 03:28:00,1.77328,1.77356,1.77328,1.7735,60000000.0
2005-07-13 03:29:00,1.77355,1.77368,1.77355,1.77362,21900000.0
2005-07-13 03:30:00,1.77369,1.77369,1.77366,1.77366,21100000.0
2005-07-13 03:31:00,1.77379,1.77388,1.77379,1.77388,8400000.0
2005-07-13 03:32:00,1.77395,1.77395,1.77388,1.77395,34200000.0
2005-07-13 03:33:00,1.77391,1.77395,1.77391,1.77395,12800000.0
2005-07-13 03:34:00,1.774,1.774,1.77395,1.77395,15000000.0
2005-07-13 03:35:00,1.77396,1.77396,1.77394,1.77394,23900001.0
2005-07-13 03:36:00,1.7739,1.77408,1.7739,1.77408,66900000.0
2005-07-13 03:37:00,1.77387,1.77399,1.7737,1.77378,63400001.0
2005-07-13 03:38:00,1.77405,1.7741,1.77395,1.77395,73000000.0
2005-07-13 03:39:00,1.77411,1.77418,1.77398,1.77399,68300001.0
2005-07-13 03:40:00,1.77405,1.77405,1.77398,1.77405,43900000.0
2005-07-13 03:41:00,1.77403,1.7741,1.77403,1.77406,40600000.0
2005-07-13 03:42:00,1.77405,1.77415,1.77405,1.7741,92700001.0
2005-07-13 03:43:00,1.77407,1.77407,1.7739,1.77401,64100000.0
2005-07-13 03:44:00,1.774,1.774,1.774,1.774,43499999.0
2005-07-13 03:45:00,1.774,1.77405,1.77398,1.77405,25800000.0
2005-07-13 03:46:00,1.77396,1.774,1.7739,1.77392,28500000.0
2005-07-13 03:47:00,1.77387,1.77387,1.77365,1.77369,42200001.0
2005-07-13 03:48:00,1.774,1.77405,1.77395,1.77405,83800000.0
2005-07-13 03:49:00,1.7739,1.77393,1.77362,1.77393,88400000.0
2005-07-13 03:50:00,1.774,1.774,1.77398,1.77398,5200000.0
2005-07-13 03:51:00,1.77409,1.77445,1.77409,1.77431,73200000.0
2005-07-13 03:52:00,1.7743,1.7743,1.77416,1.77423,27200000.0
2005-07-13 03:53:00,1.7742,1.77424,1.77417,1.77418,51300000.0
2005-07-13 03:54:00,1.77418,1.77427,1.77412,1.77412,45500000.0
2005-07-13 03:55:00,1.7741,1.77415,1.7741,1.77415,26400000.0
2005-07-13 03:56:00,1.77412,1.77413,1.77399,1.77413,34800000.0
2005-07-13 03:57:00,1.77409,1.77434,1.77409,1.77434,88299998.0
2005-07-13 03:58:00,1.77422,1.77432,1.77408,1.77408,55000000.0
2005-07-13 03:59:00,1.7742,1.77428,1.7742,1.77428,33400000.0
2005-07-13 04:00:00,1.77425,1.77425,1.77425,1.77425,3800000.0
2005-07-13 04:01:00,1.77426,1.77426,1.77426,1.77426,8800000.0
2005-07-13 04:02:00,1.77438,1.77442,1.77438,1.77442,8700000.0
2005-07-13 04:03:00,1.7743,1.7743,1.77411,1.77426,55300000.0
2005-07-13 04:04:00,1.77428,1.77435,1.77428,1.7743,57400000.0
2005-07-13 04:05:00,1.7743,1.77435,1.77428,1.77435,11800000.0
2005-07-13 04:06:00,1.77423,1.77424,1.77394,1.77394,68500002.0
2005-07-13 04:07:00,1.77405,1.77414,1.77362,1.77362,81600002.0
2005-07-13 04:08:00,1.7739,1.7739,1.77365,1.77383,43649999.0
2005-07-13 04:09:00,1.77375,1.77375,1.77352,1.77375,57000000.0
2005-07-13 04:10:00,1.77358,1.77378,1.77354,1.77364,86999999.0
2005-07-13 04:11:00,1.77365,1.77365,1.7736,1.7736,33100001.0
2005-07-13 04:12:00,1.77348,1.77348,1.77329,1.77334,27300000.0
2005-07-13 04:13:00,1.77367,1.77373,1.77356,1.77356,84200000.0
2005-07-13 04:14:00,1.77339,1.77347,1.77316,1.77347,96299999.0
2005-07-13 04:15:00,1.7736,1.77365,1.77358,1.77365,67700000.0
2005-07-13 04:16:00,1.77358,1.77369,1.77355,1.7736,58100000.0
2005-07-13 04:17:00,1.77354,1.77354,1.77354,1.77354,13000000.0
2005-07-13 04:18:00,1.77353,1.77353,1.77337,1.77353,35300000.0
2005-07-13 04:19:00,1.77365,1.77365,1.77365,1.77365,6800000.0
2005-07-13 04:20:00,1.77365,1.77375,1.77365,1.7737,25800000.0
2005-07-13 04:21:00,1.77348,1.77366,1.77342,1.77353,54800000.0
2005-07-13 04:22:00,1.77368,1.77382,1.77365,1.77382,72000000.0
2005-07-13 04:23:00,1.77351,1.77365,1.77342,1.77358,39700000.0
2005-07-13 04:24:00,1.77381,1.77389,1.77381,1.77387,72500000.0
2005-07-13 04:25:00,1.7738,1.7738,1.7738,1.7738,14400000.0
2005-07-13 04:26:00,1.77388,1.77389,1.7738,1.77389,56499999.0
2005-07-13 04:27:00,1.77388,1.77394,1.77384,1.77387,39700000.0
2005-07-13 04:28:00,1.77378,1.77385,1.77375,1.77385,79800001.0
2005-07-13 04:29:00,1.77385,1.77387,1.77378,1.77385,63400000.0
2005-07-13 04:30:00,1.77343,1.77362,1.77343,1.77359,88400001.0
2005-07-13 04:31:00,1.77377,1.77377,1.77372,1.77372,28100000.0
2005-07-13 04:32:00,1.77376,1.77378,1.77367,1.77372,97700000.0
2005-07-13 04:33:00,1.77374,1.77385,1.77369,1.77369,8000000.0
2005-07-13 04:34:00,1.77365,1.77371,1.77347,1.7737,87299999.0
2005-07-13 04:35:00,1.77375,1.77385,1.77375,1.77385,29500000.0
2005-07-13 04:36:00,1.7738,1.77392,1.7738,1.77392,69000001.0
2005-07-13 04:37:00,1.77393,1.77393,1.7738,1.77381,78100000.0
2005-07-13 04:38:00,1.7738,1.77385,1.77375,1.77378,32400000.0
2005-07-13 04:39:00,1.77387,1.77387,1.77362,1.77373,50800000.0
2005-07-13 04:40:00,1.77383,1.77388,1.77383,1.77385,27599999.0
2005-07-13 04:41:00,1.7739,1.77398,1.77387,1.77398,121699999.0
2005-07-13 04:42:00,1.77389,1.77389,1.7738,1.7738,44000000.0
2005-07-13 04:43:00,1.77379,1.77399,1.77376,1.77399,43399999.0
2005-07-13 04:44:00,1.77372,1.77383,1.77354,1.77375,49100000.0
2005-07-13 04:45:00,1.774,1.774,1.77395,1.77395,20500000.0
2005-07-13 04:46:00,1.77405,1.77405,1.774,1.774,15200000.0
2005-07-13 04:47:00,1.77398,1.77405,1.77398,1.774,42000000.0
2005-07-13 04:48:00,1.77397,1.77402,1.77394,1.77397,43900000.0
2005-07-13 04:49:00,1.7739,1.774,1.77383,1.774,55800000.0
2005-07-13 04:50:00,1.77399,1.77407,1.77394,1.774,63999998.0
2005-07-13 04:51:00,1.77402,1.77402,1.77388,1.7739,61900000.0
2005-07-13 04:52:00,1.77402,1.77408,1.77402,1.77408,9800000.0
2005-07-13 04:53:00,1.7741,1.7741,1.77383,1.77391,68200000.0
2005-07-13 04:54:00,1.77405,1.77408,1.77405,1.77408,1000000.0
2005-07-13 04:55:00,1.7738,1.77394,1.7738,1.77394,68099999.0
2005-07-13 04:56:00,1.77386,1.77391,1.77373,1.77385,104800001.0
2005-07-13 04:57:00,1.7738,1.77402,1.77374,1.77402,55699999.0
2005-07-13 04:58:00,1.77388,1.77396,1.77384,1.77396,45599999.0
2005-07-13 04:59:00,1.77406,1.77455,1.77406,1.77443,58900000.0
2005-07-13 05:00:00,1.77447,1.77451,1.77442,1.77442,57100001.0
2005-07-13 05:01:00,1.77444,1.77455,1.77435,1.77445,83800000.0
2005-07-13 05:02:00,1.77438,1.77438,1.77438,1.77438,14700000.0
2005-07-13 05:03:00,1.77439,1.77457,1.77439,1.77453,80899999.0
2005-07-13 05:04:00,1.77462,1.77491,1.77462,1.77483,48600000.0
2005-07-13 05:05:00,1.77482,1.77482,1.77478,1.77478,10400000.0
2005-07-13 05:06:00,1.77467,1.77475,1.77467,1.7747,37900000.0
2005-07-13 05:07:00,1.77468,1.77468,1.77457,1.77461,24800000.0
2005-07-13 05:08:00,1.77467,1.77473,1.77456,1.7746,78099999.0
2005-07-13 05:09:00,1.77455,1.77474,1.77435,1.77445,139599999.0
2005-07-13 05:10:00,1.77429,1.77434,1.77424,1.77431,67100001.0
2005-07-13 05:11:00,1.7743,1.77446,1.77419,1.77441,43900000.0
2005-07-13 05:12:00,1.77442,1.77442,1.77438,1.77438,8200000.0
2005-07-13 05:13:00,1.77425,1.77437,1.77425,1.7743,80399999.0
2005-07-13 05:14:00,1.77434,1.77463,1.77434,1.77443,120600002.0
2005-07-13 05:15:00,1.77443,1.77445,1.77435,1.7744,54300000.0
2005-07-13 05:16:00,1.77438,1.77445,1.77435,1.7744,43900000.0
2005-07-13 05:17:00,1.77452,1.77459,1.7745,1.7745,12700000.0
2005-07-13 05:18:00,1.7744,1.77444,1.77429,1.77444,73500002.0
2005-07-13 05:19:00,1.77447,1.77467,1.77447,1.77455,68999999.0
2005-07-13 05:20:00,1.7745,1.77461,1.77436,1.77439,69099999.0
2005-07-13 05:21:00,1.7743,1.77442,1.7743,1.77437,26700000.0
2005-07-13 05:22:00,1.7745,1.77458,1.77441,1.77441,49900000.0
2005-07-13 05:23:00,1.77438,1.77438,1.77434,1.77434,7600000.0
2005-07-13 05:24:00,1.77432,1.7745,1.77432,1.77443,72200000.0
2005-07-13 05:25:00,1.7744,1.7744,1.77428,1.7744,34100000.0
2005-07-13 05:26:00,1.77432,1.77444,1.77405,1.77415,67700000.0
2005-07-13 05:27:00,1.77445,1.77445,1.77445,1.77445,800000.0
2005-07-13 05:28:00,1.77452,1.77458,1.77449,1.77449,103400002.0
2005-07-13 05:29:00,1.77445,1.77453,1.77445,1.77452,53000001.0
2005-07-13 05:30:00,1.7745,1.77462,1.7745,1.77462,34600000.0
2005-07-13 05:31:00,1.77461,1.77466,1.77455,1.77462,76599999.0
2005-07-13 05:32:00,1.77452,1.77457,1.77445,1.77445,68500000.0
2005-07-13 05:33:00,1.77446,1.77457,1.77443,1.77457,25000000.0
2005-07-13 05:34:00,1.77463,1.77465,1.77435,1.77465,75100000.0
2005-07-13 05:35:00,1.7746,1.77465,1.7746,1.77465,3700000.0
2005-07-13 05:36:00,1.7746,1.77465,1.7746,1.77465,23300000.0
2005-07-13 05:37:00,1.77457,1.7746,1.77455,1.77455,69400000.0
2005-07-13 05:38:00,1.77467,1.77467,1.77462,1.77462,9300000.0
2005-07-13 05:39:00,1.77458,1.77467,1.77451,1.77467,102300002.0
2005-07-13 05:40:00,1.7744,1.77461,1.7743,1.77441,85499999.0
2005-07-13 05:41:00,1.77455,1.77458,1.77437,1.77437,35100000.0
2005-07-13 05:42:00,1.77438,1.77441,1.77438,1.77441,26300000.0
2005-07-13 05:43:00,1.7743,1.7743,1.77424,1.77424,52800000.0
2005-07-13 05:44:00,1.77435,1.77454,1.77435,1.77441,18500000.0
2005-07-13 05:45:00,1.77435,1.77435,1.77419,1.77419,14000000.0
2005-07-13 05:46:00,1.77415,1.7742,1.77415,1.7742,8900000.0
2005-07-13 05:47:00,1.7742,1.77425,1.7742,1.77425,67049999.0
2005-07-13 05:48:00,1.77425,1.77425,1.7742,1.77425,63800000.0
2005-07-13 05:49:00,1.77413,1.7742,1.77413,1.7742,19900000.0
2005-07-13 05:50:00,1.77429,1.77433,1.77429,1.77433,12000000.0
2005-07-13 05:51:00,1.77422,1.77432,1.77422,1.77432,50500000.0
2005-07-13 05:52:00,1.77432,1.77444,1.77432,1.77444,15400000.0
2005-07-13 05:53:00,1.77442,1.77459,1.7744,1.77459,19000000.0
2005-07-13 05:54:00,1.77458,1.7747,1.77444,1.77467,59900001.0
2005-07-13 05:55:00,1.77477,1.7749,1.77467,1.77467,54500000.0
2005-07-13 05:56:00,1.77464,1.7748,1.77464,1.77472,50600000.0
2005-07-13 05:57:00,1.7748,1.7749,1.77468,1.77468,57700000.0
2005-07-13 05:58:00,1.77482,1.77491,1.77474,1.77484,60800001.0
2005-07-13 05:59:00,1.7749,1.77503,1.7749,1.77498,83000001.0
2005-07-13 06:00:00,1.77501,1.77511,1.77498,1.77498,76100001.0
2005-07-13 06:01:00,1.7751,1.7751,1.77489,1.77489,37100000.0
2005-07-13 06:02:00,1.77469,1.77489,1.77469,1.77482,54599999.0
2005-07-13 06:03:00,1.77489,1.77489,1.77441,1.77459,69100001.0
2005-07-13 06:04:00,1.77475,1.77475,1.77475,1.77475,7100000.0
2005-07-13 06:05:00,1.77482,1.77511,1.77482,1.77503,34100000.0
2005-07-13 06:06:00,1.77494,1.77505,1.77492,1.77492,62300000.0
2005-07-13 06:07:00,1.77517,1.77517,1.77494,1.77494,31000000.0
2005-07-13 06:08:00,1.7749,1.77495,1.7749,1.77495,10100000.0
2005-07-13 06:09:00,1.77495,1.77503,1.7746,1.77495,45700000.0
2005-07-13 06:10:00,1.77491,1.77502,1.77489,1.77502,40100000.0
2005-07-13 06:11:00,1.77502,1.77515,1.77494,1.77502,67300000.0
2005-07-13 06:12:00,1.7751,1.77514,1.77497,1.775,117300000.0
2005-07-13 06:13:00,1.77509,1.77519,1.77503,1.77503,85000001.0
2005-07-13 06:14:00,1.77498,1.77498,1.77498,1.77498,2400000.0
2005-07-13 06:15:00,1.77509,1.77523,1.77509,1.77523,51100001.0
2005-07-13 06:16:00,1.77515,1.77515,1.77485,1.77485,82400000.0
2005-07-13 06:17:00,1.77472,1.77493,1.77462,1.77476,65000000.0
2005-07-13 06:18:00,1.77489,1.77489,1.77484,1.77487,19300000.0
2005-07-13 06:19:00,1.77475,1.77478,1.77475,1.77478,7500000.0
2005-07-13 06:20:00,1.77477,1.77482,1.77473,1.77477,45600000.0
2005-07-13 06:21:00,1.77468,1.77468,1.77449,1.77451,59100000.0
2005-07-13 06:22:00,1.77453,1.77471,1.77432,1.77438,91499999.0
2005-07-13 06:23:00,1.77455,1.77455,1.7744,1.7744,33800000.0
2005-07-13 06:24:00,1.77448,1.77452,1.77444,1.77444,139899998.0
2005-07-13 06:25:00,1.77453,1.77453,1.77447,1.77453,33200000.0
2005-07-13 06:26:00,1.77457,1.77457,1.7744,1.77453,50500000.0
2005-07-13 06:27:00,1.77447,1.77455,1.77444,1.77455,87100002.0
2005-07-13 06:28:00,1.77445,1.77445,1.77427,1.77439,29300000.0
2005-07-13 06:29:00,1.7745,1.77462,1.7745,1.77462,15200000.0
2005-07-13 06:30:00,1.77463,1.77467,1.7746,1.77467,30650000.0
2005-07-13 06:31:00,1.77459,1.77469,1.77459,1.77468,40700001.0
2005-07-13 06:32:00,1.77467,1.77468,1.77456,1.77468,82899999.0
2005-07-13 06:33:00,1.77477,1.77477,1.77471,1.77471,14000000.0
2005-07-13 06:34:00,1.77479,1.77499,1.77479,1.77492,83700001.0
2005-07-13 06:35:00,1.77489,1.77498,1.77486,1.77486,89399999.0
2005-07-13 06:36:00,1.7749,1.77495,1.7749,1.7749,66000000.0
2005-07-13 06:37:00,1.77497,1.77503,1.77497,1.77503,24100000.0
2005-07-13 06:38:00,1.77511,1.77511,1.77509,1.77509,24300000.0
2005-07-13 06:39:00,1.77496,1.77499,1.77496,1.77499,25600000.0
2005-07-13 06:40:00,1.77489,1.77489,1.77477,1.77489,57600000.0
2005-07-13 06:41:00,1.77497,1.77504,1.77494,1.77497,58000000.0
2005-07-13 06:42:00,1.77495,1.77495,1.77495,1.77495,7600000.0
2005-07-13 06:43:00,1.77491,1.77491,1.77474,1.77487,36000000.0
2005-07-13 06:44:00,1.77498,1.77501,1.7749,1.77497,27600000.0
2005-07-13 06:45:00,1.77488,1.7749,1.77476,1.77481,33300000.0
2005-07-13 06:46:00,1.77487,1.77487,1.77468,1.77468,49100000.0
2005-07-13 06:47:00,1.7746,1.77468,1.77457,1.77457,88099999.0
2005-07-13 06:48:00,1.77467,1.77474,1.77461,1.77468,53600001.0
2005-07-13 06:49:00,1.77467,1.77472,1.77459,1.77462,63600000.0
2005-07-13 06:50:00,1.77464,1.77475,1.77464,1.77475,46200000.0
2005-07-13 06:51:00,1.7747,1.77477,1.77465,1.7747,50200000.0
2005-07-13 06:52:00,1.77446,1.77466,1.77415,1.77466,112399997.0
2005-07-13 06:53:00,1.77473,1.77473,1.7746,1.7746,44100000.0
2005-07-13 06:54:00,1.77467,1.77473,1.77463,1.77473,65700001.0
2005-07-13 06:55:00,1.77449,1.77455,1.77423,1.77423,76400001.0
2005-07-13 06:56:00,1.77465,1.77473,1.77465,1.77468,58900000.0
2005-07-13 06:57:00,1.7747,1.7747,1.7747,1.7747,16400000.0
2005-07-13 06:58:00,1.77478,1.77482,1.77478,1.77482,21200000.0
2005-07-13 06:59:00,1.77477,1.77478,1.7746,1.7746,59299999.0
2005-07-13 07:00:00,1.7746,1.77463,1.77441,1.77445,95400003.0
2005-07-13 07:01:00,1.77467,1.77475,1.7746,1.77465,33900000.0
2005-07-13 07:02:00,1.77473,1.7748,1.77468,1.77477,36900000.0
2005-07-13 07:03:00,1.7748,1.77484,1.77474,1.77479,102500000.0
2005-07-13 07:04:00,1.77479,1.77479,1.77453,1.77458,82100000.0
2005-07-13 07:05:00,1.7747,1.77479,1.77464,1.77464,97399999.0
2005-07-13 07:06:00,1.77457,1.77457,1.77444,1.77454,35300000.0
2005-07-13 07:07:00,1.77452,1.77452,1.77439,1.77439,44200000.0
2005-07-13 07:08:00,1.77428,1.77438,1.77415,1.77438,36500000.0
2005-07-13 07:09:00,1.7743,1.7743,1.774,1.77409,17000000.0
2005-07-13 07:10:00,1.77414,1.77421,1.77414,1.77421,27400001.0
2005-07-13 07:11:00,1.77419,1.77433,1.77417,1.77417,47400000.0
2005-07-13 07:12:00,1.77407,1.77407,1.77395,1.77395,12400000.0
2005-07-13 07:13:00,1.7739,1.7739,1.77357,1.77365,59600000.0
2005-07-13 07:14:00,1.77364,1.77389,1.77364,1.77381,81100001.0
2005-07-13 07:15:00,1.77383,1.77383,1.77364,1.77377,123199998.0
2005-07-13 07:16:00,1.77368,1.77386,1.77368,1.77382,93000000.0
2005-07-13 07:17:00,1.77388,1.77388,1.77375,1.77384,37200000.0
2005-07-13 07:18:00,1.77378,1.77378,1.77372,1.77372,21500000.0
2005-07-13 07:19:00,1.77368,1.7737,1.77357,1.77357,31800000.0
2005-07-13 07:20:00,1.7736,1.77373,1.77359,1.77367,50800001.0
2005-07-13 07:21:00,1.7736,1.77365,1.77358,1.77358,38500000.0
2005-07-13 07:22:00,1.77358,1.77361,1.77358,1.77358,49699999.0
2005-07-13 07:23:00,1.77349,1.77349,1.77346,1.77346,16100000.0
2005-07-13 07:24:00,1.77355,1.77365,1.77344,1.7735,33300000.0
2005-07-13 07:25:00,1.77353,1.77365,1.77349,1.77352,39100000.0
2005-07-13 07:26:00,1.77348,1.77355,1.77345,1.77355,78700000.0
2005-07-13 07:27:00,1.77357,1.77373,1.77351,1.77351,95100001.0
2005-07-13 07:28:00,1.77347,1.77361,1.77346,1.77358,69200000.0
2005-07-13 07:29:00,1.7735,1.77357,1.7735,1.77357,31300000.0
2005-07-13 07:30:00,1.7736,1.77365,1.77341,1.77354,94599999.0
2005-07-13 07:31:00,1.77362,1.77371,1.77347,1.77347,84200001.0
2005-07-13 07:32:00,1.77347,1.77365,1.77327,1.77327,61949998.0
2005-07-13 07:33:00,1.7732,1.77335,1.77312,1.77329,48699999.0
2005-07-13 07:34:00,1.77323,1.77343,1.77323,1.77339,106500001.0
2005-07-13 07:35:00,1.77338,1.77355,1.77322,1.77322,135499998.0
2005-07-13 07:36:00,1.77332,1.77336,1.77275,1.77278,51900000.0
2005-07-13 07:37:00,1.77275,1.7729,1.77275,1.7729,91700001.0
2005-07-13 07:38:00,1.77299,1.77317,1.77299,1.77317,4800000.0
2005-07-13 07:39:00,1.77306,1.7732,1.77298,1.7732,22100000.0
2005-07-13 07:40:00,1.77316,1.77316,1.773,1.77309,59500002.0
2005-07-13 07:41:00,1.77319,1.77319,1.77316,1.77316,42199999.0
2005-07-13 07:42:00,1.77317,1.77319,1.77305,1.77305,59600000.0
2005-07-13 07:43:00,1.77322,1.77338,1.77322,1.77324,72250001.0
2005-07-13 07:44:00,1.77318,1.77341,1.77318,1.77341,57499999.0
2005-07-13 07:45:00,1.77333,1.7738,1.77333,1.77377,60299999.0
2005-07-13 07:46:00,1.77366,1.77366,1.77347,1.77356,33200000.0
2005-07-13 07:47:00,1.7738,1.7738,1.77342,1.77358,27300000.0
2005-07-13 07:48:00,1.7736,1.7736,1.77348,1.77348,29100000.0
2005-07-13 07:49:00,1.77333,1.77333,1.7732,1.77325,29200000.0
2005-07-13 07:50:00,1.77308,1.77308,1.77299,1.77299,36999999.0
2005-07-13 07:51:00,1.77308,1.77323,1.77308,1.77323,47700000.0
2005-07-13 07:52:00,1.77337,1.77337,1.77304,1.77319,55800000.0
2005-07-13 07:53:00,1.77322,1.77322,1.77306,1.77306,54500000.0
2005-07-13 07:54:00,1.773,1.77318,1.773,1.77318,74699999.0
2005-07-13 07:55:00,1.77313,1.77313,1.77282,1.77282,8200000.0
2005-07-13 07:56:00,1.77268,1.77297,1.77266,1.77295,53799998.0
2005-07-13 07:57:00,1.77298,1.77298,1.77282,1.77283,76000000.0
2005-07-13 07:58:00,1.77275,1.77279,1.77265,1.77276,90199998.0
2005-07-13 07:59:00,1.77281,1.77287,1.77271,1.77285,62800001.0
2005-07-13 08:00:00,1.77276,1.77288,1.77276,1.77282,76300000.0
2005-07-13 08:01:00,1.77287,1.7729,1.77275,1.77275,73300000.0
2005-07-13 08:02:00,1.77287,1.77323,1.77287,1.77323,36600000.0
2005-07-13 08:03:00,1.77323,1.77323,1.77293,1.77293,37400000.0
2005-07-13 08:04:00,1.7729,1.77294,1.77281,1.77294,56200000.0
2005-07-13 08:05:00,1.77295,1.77295,1.7728,1.77295,67000000.0
2005-07-13 08:06:00,1.77294,1.77304,1.77294,1.77304,20300000.0
2005-07-13 08:07:00,1.77301,1.77308,1.77282,1.77288,108600002.0
2005-07-13 08:08:00,1.77272,1.7729,1.77269,1.7729,86600000.0
2005-07-13 08:09:00,1.77298,1.77317,1.77286,1.7731,62700001.0
2005-07-13 08:10:00,1.7732,1.77325,1.77318,1.77325,106299999.0
2005-07-13 08:11:00,1.77336,1.77354,1.77336,1.77352,75500000.0
2005-07-13 08:12:00,1.77353,1.77361,1.77352,1.77358,113100001.0
2005-07-13 08:13:00,1.7736,1.77365,1.77358,1.77358,36200000.0
2005-07-13 08:14:00,1.7738,1.77401,1.7738,1.77401,74199999.0
2005-07-13 08:15:00,1.77408,1.77418,1.77384,1.77384,73099999.0
2005-07-13 08:16:00,1.77348,1.77348,1.77342,1.77342,21400001.0
2005-07-13 08:17:00,1.77315,1.77331,1.77296,1.77331,26900000.0
2005-07-13 08:18:00,1.77345,1.7735,1.7732,1.77328,70400000.0
2005-07-13 08:19:00,1.77322,1.77332,1.77322,1.77332,61400001.0
2005-07-13 08:20:00,1.77336,1.77338,1.7733,1.7733,80000001.0
2005-07-13 08:21:00,1.7732,1.77325,1.77318,1.77318,37400000.0
2005-07-13 08:22:00,1.77318,1.77352,1.77317,1.77342,82200000.0
2005-07-13 08:23:00,1.77342,1.77348,1.77342,1.77348,47300001.0
2005-07-13 08:24:00,1.77357,1.77388,1.77356,1.77388,26500001.0
2005-07-13 08:25:00,1.77385,1.77386,1.77377,1.77385,97299998.0
2005-07-13 08:26:00,1.77382,1.77385,1.77375,1.7738,61300000.0
2005-07-13 08:27:00,1.77378,1.77401,1.77378,1.77401,39399999.0
2005-07-13 08:28:00,1.77418,1.77419,1.77403,1.77413,36500000.0
2005-07-13 08:29:00,1.774,1.774,1.77374,1.77394,71200000.0
2005-07-13 08:30:00,1.77408,1.77411,1.77405,1.77407,26000000.0
2005-07-13 08:31:00,1.77403,1.77419,1.774,1.77408,96399999.0
2005-07-13 08:32:00,1.77408,1.77408,1.77403,1.77403,64400000.0
2005-07-13 08:33:00,1.77398,1.77401,1.77393,1.77393,30700000.0
2005-07-13 08:34:00,1.77387,1.77394,1.7736,1.7736,27100000.0
2005-07-13 08:35:00,1.77347,1.77353,1.77332,1.77332,58200000.0
2005-07-13 08:36:00,1.77345,1.77363,1.77345,1.77363,14300000.0
2005-07-13 08:37:00,1.77369,1.77377,1.77355,1.77355,61199999.0
2005-07-13 08:38:00,1.77367,1.77374,1.77365,1.77368,84399999.0
2005-07-13 08:39:00,1.77363,1.77376,1.77356,1.77376,65399998.0
2005-07-13 08:40:00,1.77377,1.77387,1.77374,1.77379,156600001.0
2005-07-13 08:41:00,1.77388,1.77393,1.77382,1.77382,107100001.0
2005-07-13 08:42:00,1.77395,1.77401,1.77384,1.77401,82900002.0
2005-07-13 08:43:00,1.77396,1.77396,1.7736,1.7736,62200000.0
2005-07-13 08:44:00,1.77359,1.7737,1.77357,1.77365,86200001.0
2005-07-13 08:45:00,1.77376,1.77391,1.77367,1.7739,91700001.0
2005-07-13 08:46:00,1.77385,1.77387,1.77377,1.77386,101100000.0
2005-07-13 08:47:00,1.77392,1.774,1.77368,1.77369,36200000.0
2005-07-13 08:48:00,1.7737,1.7737,1.77338,1.77338,84799999.0
2005-07-13 08:49:00,1.77349,1.77363,1.77349,1.7736,39799999.0
2005-07-13 08:50:00,1.77356,1.77356,1.77347,1.77351,49800000.0
2005-07-13 08:51:00,1.7735,1.77355,1.7735,1.77355,55700000.0
2005-07-13 08:52:00,1.77348,1.77376,1.77348,1.77367,57000001.0
2005-07-13 08:53:00,1.77372,1.77379,1.77363,1.7737,73000001.0
2005-07-13 08:54:00,1.77367,1.77367,1.77348,1.77353,90800001.0
2005-07-13 08:55:00,1.77364,1.77372,1.77352,1.77352,43800000.0
2005-07-13 08:56:00,1.7734,1.7735,1.77333,1.77335,115600000.0
2005-07-13 08:57:00,1.7733,1.7733,1.77315,1.77315,26300000.0
2005-07-13 08:58:00,1.77291,1.77291,1.77278,1.77288,27600000.0
2005-07-13 08:59:00,1.7729,1.7729,1.77277,1.77278,40099999.0
2005-07-13 09:00:00,1.77297,1.77303,1.77277,1.77299,67300000.0
2005-07-13 09:01:00,1.77317,1.77334,1.77317,1.7733,34800001.0
2005-07-13 09:02:00,1.77324,1.77324,1.77309,1.77309,108499998.0
2005-07-13 09:03:00,1.77305,1.77305,1.77275,1.7728,75400000.0
2005-07-13 09:04:00,1.77263,1.77263,1.7724,1.77246,83900000.0
2005-07-13 09:05:00,1.77252,1.77255,1.77243,1.77245,34600000.0
2005-07-13 09:06:00,1.77245,1.77262,1.77245,1.77262,71399999.0
2005-07-13 09:07:00,1.77269,1.77272,1.77257,1.77272,103100001.0
2005-07-13 09:08:00,1.77274,1.77279,1.77263,1.77277,51500000.0
2005-07-13 09:09:00,1.77278,1.77278,1.77251,1.77255,47400000.0
2005-07-13 09:10:00,1.7726,1.77267,1.77249,1.77263,74300000.0
2005-07-13 09:11:00,1.77253,1.77253,1.77244,1.77244,5200000.0
2005-07-13 09:12:00,1.77214,1.77217,1.77179,1.77182,71900001.0
2005-07-13 09:13:00,1.77145,1.77157,1.7714,1.77156,46500000.0
2005-07-13 09:14:00,1.77138,1.77138,1.77082,1.77092,45700000.0
2005-07-13 09:15:00,1.77083,1.7712,1.77079,1.7712,73599998.0
2005-07-13 09:16:00,1.7711,1.7711,1.77087,1.7709,43100000.0
2005-07-13 09:17:00,1.77088,1.77098,1.77084,1.7709,102800002.0
2005-07-13 09:18:00,1.7711,1.7712,1.7711,1.7712,6800000.0
2005-07-13 09:19:00,1.77123,1.77125,1.77118,1.77125,48200000.0
2005-07-13 09:20:00,1.77137,1.77156,1.77137,1.77151,52900000.0
2005-07-13 09:21:00,1.77157,1.77162,1.77153,1.77154,34500000.0
2005-07-13 09:22:00,1.77145,1.77145,1.77125,1.77126,50700000.0
2005-07-13 09:23:00,1.77132,1.77132,1.77108,1.77115,35100000.0
2005-07-13 09:24:00,1.77134,1.77142,1.77118,1.77122,53100000.0
2005-07-13 09:25:00,1.77117,1.77145,1.77117,1.77137,41300000.0
2005-07-13 09:26:00,1.77152,1.77158,1.77152,1.77158,5900000.0
2005-07-13 09:27:00,1.77167,1.77173,1.77167,1.7717,58200001.0
2005-07-13 09:28:00,1.77173,1.77196,1.77168,1.7719,53600000.0
2005-07-13 09:29:00,1.77206,1.77223,1.77206,1.77223,59799999.0
2005-07-13 09:30:00,1.77228,1.77236,1.77222,1.77235,85700002.0
2005-07-13 09:31:00,1.77232,1.77232,1.7722,1.77227,56900000.0
2005-07-13 09:32:00,1.77211,1.77211,1.77178,1.77179,39600000.0
2005-07-13 09:33:00,1.77168,1.77168,1.77141,1.77147,67600001.0
2005-07-13 09:34:00,1.77149,1.7717,1.77149,1.7717,41999999.0
2005-07-13 09:35:00,1.77172,1.77179,1.77154,1.77171,86800000.0
2005-07-13 09:36:00,1.77165,1.77175,1.77165,1.77169,81600000.0
2005-07-13 09:37:00,1.7715,1.7715,1.77125,1.77132,38700000.0
2005-07-13 09:38:00,1.77139,1.77143,1.7713,1.7713,67200001.0
2005-07-13 09:39:00,1.77112,1.77125,1.77112,1.7712,56899999.0
2005-07-13 09:40:00,1.77118,1.77126,1.77113,1.77113,21900000.0
2005-07-13 09:41:00,1.77103,1.77122,1.77097,1.77121,115600000.0
2005-07-13 09:42:00,1.77129,1.77145,1.77129,1.77145,65300001.0
2005-07-13 09:43:00,1.77143,1.77145,1.7714,1.7714,26800000.0
2005-07-13 09:44:00,1.77145,1.77145,1.77134,1.7714,141900001.0
2005-07-13 09:45:00,1.77102,1.77102,1.7701,1.7701,58999999.0
2005-07-13 09:46:00,1.77018,1.77034,1.77018,1.77028,70000001.0
2005-07-13 09:47:00,1.77005,1.77005,1.76977,1.77001,79399998.0
2005-07-13 09:48:00,1.7702,1.77023,1.76984,1.76988,90699998.0
2005-07-13 09:49:00,1.77001,1.77027,1.77001,1.77001,98200001.0
2005-07-13 09:50:00,1.76979,1.76979,1.76969,1.76969,14600000.0
2005-07-13 09:51:00,1.76941,1.76941,1.76928,1.7694,68399999.0
2005-07-13 09:52:00,1.7694,1.76956,1.7694,1.76956,33900000.0
2005-07-13 09:53:00,1.76897,1.76897,1.76865,1.76865,20000000.0
2005-07-13 09:54:00,1.76799,1.76799,1.76751,1.76772,40700000.0
2005-07-13 09:55:00,1.7677,1.76778,1.76753,1.76776,39800000.0
2005-07-13 09:56:00,1.76787,1.76787,1.76704,1.76704,84900001.0
2005-07-13 09:57:00,1.76668,1.76685,1.76655,1.76678,39400000.0
2005-07-13 09:58:00,1.76668,1.76692,1.76656,1.76692,24300000.0
2005-07-13 09:59:00,1.76698,1.76701,1.76695,1.76698,33400000.0
2005-07-13 10:00:00,1.76676,1.76676,1.76656,1.76656,16400000.0
2005-07-13 10:01:00,1.76658,1.76686,1.76641,1.76686,68300000.0
2005-07-13 10:02:00,1.76706,1.76727,1.76706,1.76721,73899999.0
2005-07-13 10:03:00,1.76729,1.76758,1.76729,1.76756,40600000.0
2005-07-13 10:04:00,1.76753,1.76753,1.76736,1.76741,51799999.0
2005-07-13 10:05:00,1.7673,1.7673,1.7671,1.76729,42600000.0
2005-07-13 10:06:00,1.7672,1.76727,1.76711,1.76712,55700000.0
2005-07-13 10:07:00,1.76715,1.76715,1.7671,1.7671,17900000.0
2005-07-13 10:08:00,1.76691,1.76691,1.76649,1.76649,79699998.0
2005-07-13 10:09:00,1.76629,1.76629,1.76593,1.76598,41900000.0
2005-07-13 10:10:00,1.76597,1.76627,1.76597,1.7661,99300001.0
2005-07-13 10:11:00,1.76625,1.76634,1.76625,1.76634,32199999.0
2005-07-13 10:12:00,1.76662,1.76666,1.76645,1.76654,70200001.0
2005-07-13 10:13:00,1.76655,1.7669,1.76655,1.7669,12600000.0
2005-07-13 10:14:00,1.76698,1.76712,1.76698,1.76712,66099999.0
2005-07-13 10:15:00,1.76727,1.76737,1.76716,1.76716,88599999.0
2005-07-13 10:16:00,1.76684,1.76684,1.7664,1.76645,29200001.0
2005-07-13 10:17:00,1.7666,1.76677,1.7666,1.7667,58546993.0
2005-07-13 10:18:00,1.76663,1.76674,1.76659,1.76669,41700000.0
2005-07-13 10:19:00,1.76668,1.76689,1.76668,1.7668,27800000.0
2005-07-13 10:20:00,1.76677,1.76678,1.76664,1.76671,84799999.0
2005-07-13 10:21:00,1.76665,1.76665,1.76625,1.76627,99400000.0
2005-07-13 10:22:00,1.76636,1.7667,1.76636,1.7667,37500001.0
2005-07-13 10:23:00,1.76679,1.7669,1.76647,1.76647,77399998.0
2005-07-13 10:24:00,1.76663,1.76688,1.76663,1.76688,22800000.0
2005-07-13 10:25:00,1.767,1.76703,1.76688,1.76703,49300001.0
2005-07-13 10:26:00,1.76705,1.76718,1.76682,1.76718,38100000.0
2005-07-13 10:27:00,1.76718,1.76718,1.76698,1.76706,77000001.0
2005-07-13 10:28:00,1.76712,1.76715,1.76706,1.76709,30600000.0
2005-07-13 10:29:00,1.76713,1.76713,1.76654,1.76654,19500000.0
2005-07-13 10:30:00,1.76613,1.76613,1.76549,1.76553,40100001.0
2005-07-13 10:31:00,1.76562,1.766,1.76562,1.76597,87900000.0
2005-07-13 10:32:00,1.76588,1.76611,1.76584,1.76596,40800000.0
2005-07-13 10:33:00,1.76607,1.76633,1.76607,1.76618,63100000.0
2005-07-13 10:34:00,1.76615,1.76615,1.76601,1.76611,78700000.0
2005-07-13 10:35:00,1.76613,1.76647,1.76609,1.76641,45300000.0
2005-07-13 10:36:00,1.7665,1.76653,1.76639,1.76653,18900000.0
2005-07-13 10:37:00,1.76658,1.76658,1.76645,1.76648,93200000.0
2005-07-13 10:38:00,1.76656,1.76659,1.76641,1.76641,77700000.0
2005-07-13 10:39:00,1.76643,1.76652,1.76616,1.76616,49500000.0
2005-07-13 10:40:00,1.7663,1.76631,1.76623,1.76627,60099999.0
2005-07-13 10:41:00,1.7659,1.7659,1.7652,1.76523,67300000.0
2005-07-13 10:42:00,1.76521,1.76528,1.76427,1.76427,49700000.0
2005-07-13 10:43:00,1.76402,1.76438,1.76379,1.76438,133799999.0
2005-07-13 10:44:00,1.76462,1.76468,1.76395,1.764,70299999.0
2005-07-13 10:45:00,1.76408,1.76424,1.76398,1.76424,48700001.0
2005-07-13 10:46:00,1.76413,1.76413,1.76393,1.764,72899998.0
2005-07-13 10:47:00,1.76395,1.7641,1.76387,1.7641,70599998.0
2005-07-13 10:48:00,1.76412,1.76432,1.7641,1.7641,56600000.0
2005-07-13 10:49:00,1.76402,1.76402,1.76342,1.76342,46000000.0
2005-07-13 10:50:00,1.76318,1.76352,1.76318,1.76352,40600000.0
2005-07-13 10:51:00,1.76366,1.76392,1.76356,1.76392,17600000.0
2005-07-13 10:52:00,1.76399,1.76399,1.76354,1.76368,52100000.0
2005-07-13 10:53:00,1.76376,1.76376,1.76353,1.76372,49000000.0
2005-07-13 10:54:00,1.76373,1.76388,1.76363,1.76388,63600000.0
2005-07-13 10:55:00,1.764,1.7642,1.76392,1.76405,56300000.0
2005-07-13 10:56:00,1.76402,1.76445,1.76402,1.76445,57700000.0
2005-07-13 10:57:00,1.76458,1.76483,1.76458,1.76478,38300000.0
2005-07-13 10:58:00,1.76461,1.76461,1.76424,1.76447,94600002.0
2005-07-13 10:59:00,1.76447,1.76457,1.76441,1.76453,52000000.0
2005-07-13 11:00:00,1.76461,1.76461,1.76432,1.76444,53700000.0
2005-07-13 11:01:00,1.76426,1.76426,1.76376,1.76388,93500000.0
2005-07-13 11:02:00,1.76386,1.76397,1.76379,1.76388,35100000.0
2005-07-13 11:03:00,1.76392,1.76392,1.76373,1.76391,89599999.0
2005-07-13 11:04:00,1.76389,1.76399,1.76385,1.76392,74599999.0
2005-07-13 11:05:00,1.764,1.76411,1.76391,1.76391,60500000.0
2005-07-13 11:06:00,1.76398,1.76422,1.76398,1.76422,103099997.0
2005-07-13 11:07:00,1.76444,1.7646,1.76444,1.76445,61500000.0
2005-07-13 11:08:00,1.76443,1.76443,1.76433,1.76437,77000000.0
2005-07-13 11:09:00,1.7646,1.76479,1.7645,1.76467,73500000.0
2005-07-13 11:10:00,1.76478,1.76503,1.76478,1.76503,94000000.0
2005-07-13 11:11:00,1.765,1.7654,1.76488,1.7654,56899999.0
2005-07-13 11:12:00,1.7653,1.7653,1.7651,1.76521,41700000.0
2005-07-13 11:13:00,1.76531,1.76531,1.76472,1.76474,35200000.0
2005-07-13 11:14:00,1.76454,1.76461,1.76454,1.76461,24500000.0
2005-07-13 11:15:00,1.76456,1.76468,1.76456,1.76458,75799999.0
2005-07-13 11:16:00,1.76433,1.76433,1.76408,1.76415,41700000.0
2005-07-13 11:17:00,1.7642,1.76426,1.76412,1.76412,45700000.0
2005-07-13 11:18:00,1.76414,1.76425,1.7641,1.76425,43900000.0
2005-07-13 11:19:00,1.76429,1.7643,1.76422,1.76423,88800000.0
2005-07-13 11:20:00,1.76414,1.76414,1.76407,1.76414,64900000.0
2005-07-13 11:21:00,1.76427,1.76431,1.76417,1.76417,56800000.0
2005-07-13 11:22:00,1.76413,1.7642,1.76402,1.76403,108900001.0
2005-07-13 11:23:00,1.76405,1.76405,1.76367,1.76367,61600000.0
2005-07-13 11:24:00,1.76366,1.76378,1.76361,1.76378,49100000.0
2005-07-13 11:25:00,1.76373,1.76387,1.76365,1.76365,73200001.0
2005-07-13 11:26:00,1.76367,1.7637,1.7635,1.7635,61200002.0
2005-07-13 11:27:00,1.76337,1.76349,1.76325,1.76325,66099997.0
2005-07-13 11:28:00,1.76322,1.7637,1.76315,1.7637,50700000.0
2005-07-13 11:29:00,1.76386,1.76423,1.76386,1.76423,83100000.0
2005-07-13 11:30:00,1.76405,1.76414,1.76365,1.76414,60200000.0
2005-07-13 11:31:00,1.76425,1.76453,1.76425,1.76453,109700000.0
2005-07-13 11:32:00,1.7645,1.76473,1.76409,1.76473,98900000.0
2005-07-13 11:33:00,1.7647,1.76495,1.7647,1.76495,46399999.0
2005-07-13 11:34:00,1.7649,1.7649,1.76468,1.76475,72200000.0
2005-07-13 11:35:00,1.76478,1.76492,1.76464,1.76492,92500000.0
2005-07-13 11:36:00,1.76492,1.76526,1.76492,1.76519,63300000.0
2005-07-13 11:37:00,1.76523,1.76551,1.76523,1.76542,78200000.0
2005-07-13 11:38:00,1.76537,1.76542,1.7653,1.76532,57700000.0
2005-07-13 11:39:00,1.76528,1.7653,1.76522,1.76522,53799998.0
2005-07-13 11:40:00,1.76517,1.7653,1.76512,1.76522,45500000.0
2005-07-13 11:41:00,1.7652,1.7652,1.76485,1.76485,74999998.0
2005-07-13 11:42:00,1.76469,1.76481,1.76461,1.76461,91400000.0
2005-07-13 11:43:00,1.76462,1.76469,1.76414,1.76414,75400002.0
2005-07-13 11:44:00,1.76389,1.76389,1.76349,1.76362,90800000.0
2005-07-13 11:45:00,1.7634,1.7634,1.76313,1.76313,42699999.0
2005-07-13 11:46:00,1.76319,1.76325,1.76309,1.7632,72599999.0
2005-07-13 11:47:00,1.76329,1.7633,1.7632,1.76322,141899999.0
2005-07-13 11:48:00,1.76316,1.76343,1.76316,1.76335,131299998.0
2005-07-13 11:49:00,1.7634,1.76343,1.76332,1.76332,35300000.0
2005-07-13 11:50:00,1.7633,1.76337,1.76313,1.76318,94199999.0
2005-07-13 11:51:00,1.76325,1.76341,1.76325,1.76341,15900000.0
2005-07-13 11:52:00,1.76358,1.76398,1.76358,1.76379,25000000.0
2005-07-13 11:53:00,1.76372,1.76399,1.76372,1.76399,80400001.0
2005-07-13 11:54:00,1.764,1.76403,1.76387,1.76387,50000000.0
2005-07-13 11:55:00,1.7639,1.76391,1.76384,1.76384,17300000.0
2005-07-13 11:56:00,1.76383,1.764,1.76382,1.7639,78000000.0
2005-07-13 11:57:00,1.76388,1.76388,1.7637,1.7637,75399999.0
2005-07-13 11:58:00,1.76361,1.76374,1.76361,1.76371,22900000.0
2005-07-13 11:59:00,1.76366,1.76377,1.76359,1.76375,87800001.0
2005-07-13 12:00:00,1.76379,1.76417,1.76379,1.76416,64400000.0
2005-07-13 12:01:00,1.76432,1.76491,1.76432,1.76491,35700000.0
2005-07-13 12:02:00,1.76506,1.76532,1.76506,1.76532,24500000.0
2005-07-13 12:03:00,1.7656,1.76591,1.7656,1.76583,84199999.0
2005-07-13 12:04:00,1.76591,1.76612,1.76579,1.76579,116899998.0
2005-07-13 12:05:00,1.76577,1.76577,1.76553,1.76571,103300000.0
2005-07-13 12:06:00,1.76563,1.76563,1.76547,1.76553,52900000.0
2005-07-13 12:07:00,1.76553,1.76553,1.76534,1.76537,32300000.0
2005-07-13 12:08:00,1.7653,1.76542,1.7653,1.76542,54400000.0
2005-07-13 12:09:00,1.76542,1.76542,1.76523,1.76528,30200001.0
2005-07-13 12:10:00,1.7654,1.76549,1.76538,1.76546,32600000.0
2005-07-13 12:11:00,1.76541,1.76553,1.76541,1.76549,54600000.0
2005-07-13 12:12:00,1.76548,1.76549,1.76545,1.76548,68200001.0
2005-07-13 12:13:00,1.7656,1.76564,1.76556,1.76559,87100001.0
2005-07-13 12:14:00,1.76553,1.76553,1.76538,1.76546,68399999.0
2005-07-13 12:15:00,1.76551,1.7657,1.76551,1.7656,53600000.0
2005-07-13 12:16:00,1.76558,1.76568,1.76552,1.7656,32400000.0
2005-07-13 12:17:00,1.76553,1.76555,1.76544,1.76555,80800002.0
2005-07-13 12:18:00,1.76567,1.76583,1.76567,1.76583,13600000.0
2005-07-13 12:19:00,1.766,1.76618,1.76598,1.76598,51799999.0
2005-07-13 12:20:00,1.76601,1.76601,1.7658,1.76593,84099999.0
2005-07-13 12:21:00,1.76591,1.76599,1.76588,1.76598,102600001.0
2005-07-13 12:22:00,1.76595,1.76605,1.76595,1.766,24600000.0
2005-07-13 12:23:00,1.76605,1.76605,1.766,1.766,30500000.0
2005-07-13 12:24:00,1.76598,1.76602,1.76592,1.76598,53700000.0
2005-07-13 12:25:00,1.766,1.76605,1.76595,1.766,75599998.0
2005-07-13 12:26:00,1.76602,1.76602,1.76582,1.76582,53400000.0
2005-07-13 12:27:00,1.76592,1.76603,1.76592,1.76603,23800000.0
2005-07-13 12:28:00,1.76604,1.76604,1.76582,1.76582,110699999.0
2005-07-13 12:29:00,1.76583,1.76583,1.76571,1.76578,79200000.0
2005-07-13 12:30:00,1.76581,1.76581,1.76561,1.76561,104700000.0
2005-07-13 12:31:00,1.76557,1.76557,1.76544,1.76554,112300003.0
2005-07-13 12:32:00,1.76542,1.76542,1.76521,1.76529,90300000.0
2005-07-13 12:33:00,1.76537,1.76543,1.76532,1.76543,27000000.0
2005-07-13 12:34:00,1.76543,1.76545,1.76535,1.76542,71300000.0
2005-07-13 12:35:00,1.76547,1.7656,1.76545,1.7655,124699997.0
2005-07-13 12:36:00,1.76544,1.76547,1.7653,1.7653,99500003.0
2005-07-13 12:37:00,1.76522,1.76525,1.76513,1.7652,89100000.0
2005-07-13 12:38:00,1.76528,1.76548,1.76522,1.76548,30300000.0
2005-07-13 12:39:00,1.76546,1.76552,1.76533,1.76533,29900000.0
2005-07-13 12:40:00,1.7653,1.76544,1.7653,1.76542,37900000.0
2005-07-13 12:41:00,1.76535,1.76545,1.76535,1.76545,75000001.0
2005-07-13 12:42:00,1.76548,1.76559,1.76548,1.76551,57999998.0
2005-07-13 12:43:00,1.76552,1.76568,1.76552,1.76566,93699998.0
2005-07-13 12:44:00,1.76572,1.76586,1.76572,1.76579,86100000.0
2005-07-13 12:45:00,1.76572,1.76579,1.76524,1.76532,55799999.0
2005-07-13 12:46:00,1.76577,1.76577,1.76567,1.76569,55199998.0
2005-07-13 12:47:00,1.76565,1.76565,1.76553,1.76557,66000000.0
2005-07-13 12:48:00,1.76549,1.76549,1.76536,1.76537,72400003.0
2005-07-13 12:49:00,1.76548,1.76559,1.76546,1.76554,97799998.0
2005-07-13 12:50:00,1.76557,1.76576,1.76555,1.76576,81700000.0
2005-07-13 12:51:00,1.76562,1.76573,1.76555,1.76573,71800001.0
2005-07-13 12:52:00,1.76568,1.76573,1.76563,1.76563,129799999.0
2005-07-13 12:53:00,1.76566,1.76566,1.76537,1.76539,80200001.0
2005-07-13 12:54:00,1.76536,1.76547,1.76534,1.76547,59200001.0
2005-07-13 12:55:00,1.76548,1.76579,1.76546,1.76579,53599999.0
2005-07-13 12:56:00,1.76586,1.76604,1.76586,1.76604,38300000.0
2005-07-13 12:57:00,1.76607,1.76622,1.766,1.76622,84300001.0
2005-07-13 12:58:00,1.76624,1.76624,1.76612,1.7662,83399997.0
2005-07-13 12:59:00,1.7659,1.76624,1.7659,1.76594,74200001.0
2005-07-13 13:00:00,1.76587,1.76588,1.76542,1.76547,59899999.0
2005-07-13 13:01:00,1.76533,1.76542,1.76533,1.76542,67200001.0
2005-07-13 13:02:00,1.7654,1.76545,1.76537,1.76537,62100000.0
2005-07-13 13:03:00,1.76543,1.76545,1.7654,1.76543,60600000.0
2005-07-13 13:04:00,1.7654,1.76545,1.7654,1.76543,33700000.0
2005-07-13 13:05:00,1.76533,1.76533,1.76509,1.76509,71799999.0
2005-07-13 13:06:00,1.76513,1.76515,1.76504,1.76507,62200002.0
2005-07-13 13:07:00,1.76517,1.76521,1.76504,1.76504,125799999.0
2005-07-13 13:08:00,1.76506,1.76525,1.76505,1.76525,117200000.0
2005-07-13 13:09:00,1.76503,1.7651,1.7649,1.7651,31500000.0
2005-07-13 13:10:00,1.76512,1.76526,1.76512,1.76512,109300001.0
2005-07-13 13:11:00,1.76513,1.7652,1.76508,1.7651,32400000.0
2005-07-13 13:12:00,1.7651,1.7652,1.76503,1.76509,47500000.0
2005-07-13 13:13:00,1.76483,1.76498,1.76483,1.76491,80999998.0
2005-07-13 13:14:00,1.76487,1.76487,1.76472,1.76483,86900001.0
2005-07-13 13:15:00,1.7649,1.76496,1.76475,1.76475,70599999.0
2005-07-13 13:16:00,1.76482,1.76482,1.76468,1.76471,30650000.0
2005-07-13 13:17:00,1.76473,1.76479,1.76459,1.76474,56400001.0
2005-07-13 13:18:00,1.76473,1.76473,1.76456,1.76457,98200002.0
2005-07-13 13:19:00,1.76487,1.76517,1.76487,1.76517,92700002.0
2005-07-13 13:20:00,1.76495,1.76503,1.76467,1.76489,122200000.0
2005-07-13 13:21:00,1.76523,1.76532,1.76523,1.76528,37900000.0
2005-07-13 13:22:00,1.76534,1.76548,1.76534,1.76536,43400001.0
2005-07-13 13:23:00,1.76547,1.76568,1.76547,1.76563,29700000.0
2005-07-13 13:24:00,1.76559,1.76577,1.76559,1.76565,26200000.0
2005-07-13 13:25:00,1.76562,1.76565,1.76558,1.76565,32100000.0
2005-07-13 13:26:00,1.76565,1.7657,1.76543,1.7655,94899998.0
2005-07-13 13:27:00,1.76535,1.76535,1.76506,1.7652,40000000.0
2005-07-13 13:28:00,1.76526,1.76526,1.76493,1.76493,65399999.0
2005-07-13 13:29:00,1.76486,1.76486,1.76469,1.7648,105000000.0
2005-07-13 13:30:00,1.7648,1.76498,1.7648,1.76498,89800001.0
2005-07-13 13:31:00,1.76509,1.76517,1.76505,1.76517,48800000.0
2005-07-13 13:32:00,1.76517,1.76531,1.7651,1.76531,47700000.0
2005-07-13 13:33:00,1.76534,1.76556,1.76534,1.7655,27000000.0
2005-07-13 13:34:00,1.76548,1.76565,1.76543,1.76565,34300000.0
2005-07-13 13:35:00,1.76583,1.76622,1.76583,1.76614,86100001.0
2005-07-13 13:36:00,1.76611,1.76612,1.76593,1.76612,74300000.0
2005-07-13 13:37:00,1.7662,1.76628,1.76605,1.76605,71499999.0
2005-07-13 13:38:00,1.76606,1.76607,1.76599,1.76606,89399999.0
2005-07-13 13:39:00,1.76608,1.76624,1.76602,1.76624,50800000.0
2005-07-13 13:40:00,1.76631,1.76643,1.76626,1.76639,110000000.0
2005-07-13 13:41:00,1.76642,1.76642,1.76625,1.76625,72000000.0
2005-07-13 13:42:00,1.76626,1.76641,1.76626,1.76628,50000000.0
2005-07-13 13:43:00,1.76625,1.76638,1.76622,1.76623,49400001.0
2005-07-13 13:44:00,1.76625,1.76636,1.76619,1.76625,85399998.0
2005-07-13 13:45:00,1.76619,1.76623,1.76607,1.76607,84800000.0
2005-07-13 13:46:00,1.76599,1.76599,1.76592,1.76592,25500000.0
2005-07-13 13:47:00,1.76598,1.76609,1.76588,1.76588,28200000.0
2005-07-13 13:48:00,1.76593,1.76617,1.76593,1.76614,150500003.0
2005-07-13 13:49:00,1.76627,1.76669,1.76627,1.76662,86600001.0
2005-07-13 13:50:00,1.76678,1.76678,1.76666,1.76666,40800000.0
2005-07-13 13:51:00,1.76668,1.76696,1.76668,1.76693,33300000.0
2005-07-13 13:52:00,1.767,1.76705,1.76688,1.7669,58600000.0
2005-07-13 13:53:00,1.76683,1.76683,1.76662,1.76666,44400001.0
2005-07-13 13:54:00,1.76675,1.76701,1.76675,1.76701,48700000.0
2005-07-13 13:55:00,1.7669,1.76705,1.76676,1.76692,70700000.0
2005-07-13 13:56:00,1.76688,1.76698,1.76681,1.76697,41900000.0
2005-07-13 13:57:00,1.7671,1.76719,1.76706,1.76712,54399998.0
2005-07-13 13:58:00,1.76715,1.76735,1.76715,1.76725,71600000.0
2005-07-13 13:59:00,1.76726,1.76727,1.76708,1.76708,21200000.0
2005-07-13 14:00:00,1.76718,1.76732,1.76716,1.76725,59400000.0
2005-07-13 14:01:00,1.76736,1.76736,1.76725,1.76725,62900002.0
2005-07-13 14:02:00,1.76722,1.76727,1.76705,1.76705,38200000.0
2005-07-13 14:03:00,1.7671,1.76721,1.7671,1.76712,69500000.0
2005-07-13 14:04:00,1.76721,1.76721,1.76709,1.76709,108100000.0
2005-07-13 14:05:00,1.76702,1.76722,1.76702,1.76722,30500000.0
2005-07-13 14:06:00,1.76718,1.7672,1.76712,1.76717,39400000.0
2005-07-13 14:07:00,1.76718,1.76719,1.76704,1.76704,40300000.0
2005-07-13 14:08:00,1.76703,1.76718,1.76693,1.7671,73700000.0
2005-07-13 14:09:00,1.76701,1.76705,1.76698,1.76698,27000000.0
2005-07-13 14:10:00,1.767,1.767,1.76678,1.76693,58799998.0
2005-07-13 14:11:00,1.76683,1.76685,1.76663,1.76663,39600000.0
2005-07-13 14:12:00,1.76657,1.76669,1.76653,1.76653,6500000.0
2005-07-13 14:13:00,1.76653,1.76656,1.76635,1.76656,17200000.0
2005-07-13 14:14:00,1.76652,1.76652,1.76588,1.76588,62300000.0
2005-07-13 14:15:00,1.76588,1.76605,1.7658,1.76605,42800000.0
2005-07-13 14:16:00,1.76618,1.76633,1.76618,1.76633,12400000.0
2005-07-13 14:17:00,1.76636,1.76636,1.76608,1.76624,97899999.0
2005-07-13 14:18:00,1.76622,1.76631,1.76608,1.76608,65199998.0
2005-07-13 14:19:00,1.76616,1.76637,1.76616,1.76634,37700000.0
2005-07-13 14:20:00,1.76623,1.76642,1.76621,1.76633,108900000.0
2005-07-13 14:21:00,1.76623,1.7663,1.76622,1.76622,19600000.0
2005-07-13 14:22:00,1.76615,1.76623,1.76609,1.76615,75299999.0
2005-07-13 14:23:00,1.76637,1.76639,1.76628,1.76628,62400001.0
2005-07-13 14:24:00,1.76636,1.76637,1.76622,1.76625,60500001.0
2005-07-13 14:25:00,1.76636,1.76662,1.76636,1.7664,63500000.0
2005-07-13 14:26:00,1.76643,1.76643,1.7663,1.76638,58900000.0
2005-07-13 14:27:00,1.76638,1.76657,1.76635,1.76657,74500002.0
2005-07-13 14:28:00,1.76657,1.76685,1.76657,1.76674,76399998.0
2005-07-13 14:29:00,1.76663,1.76706,1.76641,1.76706,93400000.0
2005-07-13 14:30:00,1.76655,1.76655,1.76221,1.76285,62799999.0
2005-07-13 14:31:00,1.7633,1.76361,1.76289,1.76339,115100001.0
2005-07-13 14:32:00,1.76347,1.76384,1.76341,1.76348,141500001.0
2005-07-13 14:33:00,1.76343,1.76427,1.76343,1.76421,96699998.0
2005-07-13 14:34:00,1.76401,1.76445,1.76401,1.76445,58000000.0
2005-07-13 14:35:00,1.76422,1.76435,1.76411,1.76426,111100001.0
2005-07-13 14:36:00,1.76435,1.76449,1.76376,1.76376,56500000.0
2005-07-13 14:37:00,1.76398,1.76441,1.76381,1.76441,55800000.0
2005-07-13 14:38:00,1.76458,1.76525,1.76458,1.7652,51700000.0
2005-07-13 14:39:00,1.76508,1.76533,1.76495,1.76495,179900000.0
2005-07-13 14:40:00,1.76485,1.76485,1.76465,1.76465,27800000.0
2005-07-13 14:41:00,1.76451,1.76451,1.76398,1.76399,80100001.0
2005-07-13 14:42:00,1.7638,1.7638,1.76324,1.76324,49999999.0
2005-07-13 14:43:00,1.76295,1.76305,1.76266,1.76277,102399999.0
2005-07-13 14:44:00,1.76277,1.76277,1.7624,1.7624,54700000.0
2005-07-13 14:45:00,1.76215,1.76217,1.76209,1.76215,44700000.0
2005-07-13 14:46:00,1.76217,1.76258,1.76217,1.76258,69900000.0
2005-07-13 14:47:00,1.76255,1.76266,1.76229,1.76229,76300001.0
2005-07-13 14:48:00,1.76215,1.76238,1.76206,1.76211,62600000.0
2005-07-13 14:49:00,1.7623,1.7623,1.7623,1.7623,5900000.0
2005-07-13 14:50:00,1.76225,1.76233,1.76208,1.76215,52700000.0
2005-07-13 14:51:00,1.76199,1.76215,1.76193,1.76215,52599999.0
2005-07-13 14:52:00,1.76197,1.76201,1.76163,1.76173,55000000.0
2005-07-13 14:53:00,1.76167,1.76198,1.76155,1.76198,21200000.0
2005-07-13 14:54:00,1.7621,1.7621,1.7617,1.76185,67600001.0
2005-07-13 14:55:00,1.76183,1.76204,1.76174,1.76201,83800000.0
2005-07-13 14:56:00,1.76192,1.76215,1.76192,1.76208,57800000.0
2005-07-13 14:57:00,1.76196,1.76196,1.76143,1.76155,95000002.0
2005-07-13 14:58:00,1.76175,1.76217,1.76175,1.76208,45000000.0
2005-07-13 14:59:00,1.76205,1.76217,1.76199,1.76199,74700000.0
2005-07-13 15:00:00,1.76175,1.76181,1.76136,1.76136,75000000.0
2005-07-13 15:01:00,1.76078,1.76078,1.75988,1.75998,52000000.0
2005-07-13 15:02:00,1.75978,1.75987,1.7595,1.7595,118000001.0
2005-07-13 15:03:00,1.75943,1.75996,1.75943,1.75996,84000001.0
2005-07-13 15:04:00,1.76013,1.7603,1.76013,1.76021,56600000.0
2005-07-13 15:05:00,1.7601,1.7601,1.75991,1.76002,15900000.0
2005-07-13 15:06:00,1.76013,1.76033,1.76013,1.76027,132599999.0
2005-07-13 15:07:00,1.76023,1.76039,1.76011,1.76039,53900000.0
2005-07-13 15:08:00,1.76061,1.76085,1.76061,1.76085,30999999.0
2005-07-13 15:09:00,1.76108,1.76116,1.76102,1.76108,113600000.0
2005-07-13 15:10:00,1.76103,1.76103,1.76089,1.76091,64600001.0
2005-07-13 15:11:00,1.76092,1.76096,1.76083,1.76084,101199999.0
2005-07-13 15:12:00,1.76083,1.76116,1.76083,1.76099,75100001.0
2005-07-13 15:13:00,1.76101,1.76101,1.76057,1.7606,52799999.0
2005-07-13 15:14:00,1.76041,1.76056,1.76039,1.76055,101400000.0
2005-07-13 15:15:00,1.76048,1.76049,1.76036,1.76039,94999998.0
2005-07-13 15:16:00,1.76032,1.76039,1.76011,1.76011,56699999.0
2005-07-13 15:17:00,1.75988,1.76027,1.75988,1.76027,79700000.0
2005-07-13 15:18:00,1.76021,1.76021,1.75957,1.75957,73800001.0
2005-07-13 15:19:00,1.7594,1.7594,1.75894,1.75897,110200000.0
2005-07-13 15:20:00,1.75905,1.75928,1.75905,1.75925,74899999.0
2005-07-13 15:21:00,1.75922,1.75932,1.75922,1.75929,37500000.0
2005-07-13 15:22:00,1.75892,1.75892,1.75825,1.75827,41200000.0
2005-07-13 15:23:00,1.75838,1.75843,1.75725,1.75725,117900000.0
2005-07-13 15:24:00,1.75723,1.75762,1.75712,1.75741,58299999.0
2005-07-13 15:25:00,1.75748,1.75775,1.75748,1.7577,137500002.0
2005-07-13 15:26:00,1.75775,1.75783,1.75732,1.75732,50300000.0
2005-07-13 15:27:00,1.75703,1.75749,1.75699,1.75749,100799999.0
2005-07-13 15:28:00,1.75763,1.75774,1.75758,1.75763,63900001.0
2005-07-13 15:29:00,1.75761,1.75763,1.75741,1.75763,81199999.0
2005-07-13 15:30:00,1.75768,1.75821,1.75768,1.75821,31800001.0
2005-07-13 15:31:00,1.75814,1.75831,1.75805,1.75831,55600000.0
2005-07-13 15:32:00,1.75821,1.75821,1.7578,1.75787,74800000.0
2005-07-13 15:33:00,1.75789,1.75809,1.75787,1.758,51900000.0
2005-07-13 15:34:00,1.75797,1.75803,1.75787,1.75797,83199998.0
2005-07-13 15:35:00,1.75828,1.75846,1.75828,1.75845,38400000.0
2005-07-13 15:36:00,1.7585,1.75855,1.7585,1.7585,50799999.0
2005-07-13 15:37:00,1.75854,1.75866,1.75854,1.7586,70300000.0
2005-07-13 15:38:00,1.75848,1.75848,1.7583,1.75843,73700000.0
2005-07-13 15:39:00,1.75835,1.75867,1.75835,1.75866,58800000.0
2005-07-13 15:40:00,1.75862,1.75868,1.75859,1.75861,112199998.0
2005-07-13 15:41:00,1.75867,1.75886,1.75867,1.75879,49000001.0
2005-07-13 15:42:00,1.75876,1.75876,1.75853,1.75853,79299999.0
2005-07-13 15:43:00,1.75843,1.75874,1.75832,1.7587,80999999.0
2005-07-13 15:44:00,1.75866,1.75866,1.75843,1.75843,46800001.0
2005-07-13 15:45:00,1.75846,1.75846,1.75816,1.75824,49400000.0
2005-07-13 15:46:00,1.75829,1.75847,1.75829,1.75847,82600000.0
2005-07-13 15:47:00,1.75858,1.75888,1.75858,1.75864,60099998.0
2005-07-13 15:48:00,1.75877,1.75877,1.7585,1.7586,162500001.0
2005-07-13 15:49:00,1.75852,1.75861,1.75845,1.75854,79000000.0
2005-07-13 15:50:00,1.75854,1.75869,1.75854,1.75858,21800000.0
2005-07-13 15:51:00,1.75869,1.75869,1.75851,1.75854,71800001.0
2005-07-13 15:52:00,1.75843,1.75857,1.75843,1.75854,76799999.0
2005-07-13 15:53:00,1.75853,1.75877,1.75853,1.75877,81400001.0
2005-07-13 15:54:00,1.7589,1.75908,1.75886,1.75894,90000001.0
2005-07-13 15:55:00,1.75917,1.75942,1.75917,1.75939,59400000.0
2005-07-13 15:56:00,1.75923,1.7593,1.75915,1.75925,46600000.0
2005-07-13 15:57:00,1.75927,1.75929,1.75914,1.75916,97000000.0
2005-07-13 15:58:00,1.75917,1.75919,1.75904,1.75904,11300000.0
2005-07-13 15:59:00,1.75903,1.75962,1.75903,1.75962,68000000.0
2005-07-13 16:00:00,1.75968,1.75968,1.75933,1.75933,36799999.0
2005-07-13 16:01:00,1.75948,1.75978,1.75938,1.75975,72699999.0
2005-07-13 16:02:00,1.75973,1.75982,1.75964,1.75975,60000000.0
2005-07-13 16:03:00,1.75966,1.75966,1.75952,1.75954,36900001.0
2005-07-13 16:04:00,1.7595,1.75961,1.75945,1.75961,78300000.0
2005-07-13 16:05:00,1.75946,1.75946,1.75929,1.75929,8400000.0
2005-07-13 16:06:00,1.75913,1.75913,1.75901,1.75908,54800000.0
2005-07-13 16:07:00,1.75908,1.75908,1.75891,1.75891,34700000.0
2005-07-13 16:08:00,1.75883,1.75885,1.75875,1.75877,44200000.0
2005-07-13 16:09:00,1.75884,1.75889,1.75864,1.75864,81800000.0
2005-07-13 16:10:00,1.7585,1.75851,1.75826,1.75826,95500001.0
2005-07-13 16:11:00,1.75808,1.75832,1.75806,1.75832,42700001.0
2005-07-13 16:12:00,1.75829,1.75831,1.75823,1.75823,67900000.0
2005-07-13 16:13:00,1.75816,1.75831,1.75808,1.75818,73600002.0
2005-07-13 16:14:00,1.75812,1.7582,1.75808,1.75808,58099999.0
2005-07-13 16:15:00,1.7581,1.75818,1.7581,1.75812,51300000.0
2005-07-13 16:16:00,1.75801,1.75812,1.75801,1.75812,30600000.0
2005-07-13 16:17:00,1.7583,1.75836,1.75817,1.75832,99500001.0
2005-07-13 16:18:00,1.7583,1.75836,1.75825,1.75836,60200000.0
2005-07-13 16:19:00,1.75845,1.75879,1.75845,1.75879,65000000.0
2005-07-13 16:20:00,1.759,1.75918,1.75889,1.75918,123200002.0
2005-07-13 16:21:00,1.75922,1.75922,1.75901,1.75903,82600000.0
2005-07-13 16:22:00,1.75873,1.75877,1.75854,1.75877,65400001.0
2005-07-13 16:23:00,1.75873,1.75884,1.75868,1.7587,104599998.0
2005-07-13 16:24:00,1.7586,1.7586,1.7584,1.75842,7400000.0
2005-07-13 16:25:00,1.75834,1.75838,1.75788,1.75793,30500000.0
2005-07-13 16:26:00,1.75768,1.75768,1.75719,1.75725,46400000.0
2005-07-13 16:27:00,1.75717,1.7574,1.75717,1.75733,38200000.0
2005-07-13 16:28:00,1.75732,1.75741,1.75724,1.75724,76899999.0
2005-07-13 16:29:00,1.75737,1.75746,1.75724,1.75725,76599997.0
2005-07-13 16:30:00,1.75705,1.75751,1.75704,1.75751,62300000.0
2005-07-13 16:31:00,1.75739,1.75764,1.75735,1.75764,92000000.0
2005-07-13 16:32:00,1.75774,1.75783,1.75753,1.75753,38500000.0
2005-07-13 16:33:00,1.75752,1.75756,1.75741,1.75747,105600002.0
2005-07-13 16:34:00,1.75748,1.75788,1.75748,1.75779,94699999.0
2005-07-13 16:35:00,1.75785,1.75799,1.75785,1.75792,51600000.0
2005-07-13 16:36:00,1.75786,1.75786,1.75745,1.75745,55300002.0
2005-07-13 16:37:00,1.75722,1.75724,1.75677,1.75691,74500001.0
2005-07-13 16:38:00,1.75693,1.75698,1.75665,1.75666,40900001.0
2005-07-13 16:39:00,1.75637,1.75648,1.75591,1.75604,60200001.0
2005-07-13 16:40:00,1.75602,1.75604,1.75583,1.75596,88900000.0
2005-07-13 16:41:00,1.75578,1.75628,1.75578,1.75628,92400000.0
2005-07-13 16:42:00,1.7565,1.7567,1.75648,1.75657,84199998.0
2005-07-13 16:43:00,1.75676,1.75686,1.75676,1.75686,10000000.0
2005-07-13 16:44:00,1.75696,1.75696,1.75659,1.75659,59000002.0
2005-07-13 16:45:00,1.75623,1.75623,1.75599,1.75599,11500000.0
2005-07-13 16:46:00,1.75608,1.75623,1.756,1.75617,84600000.0
2005-07-13 16:47:00,1.75626,1.75635,1.75605,1.75605,100599999.0
2005-07-13 16:48:00,1.7561,1.75616,1.75585,1.75585,31400000.0
2005-07-13 16:49:00,1.75587,1.75588,1.75587,1.75588,12400000.0
2005-07-13 16:50:00,1.75603,1.75626,1.75603,1.75622,72499999.0
2005-07-13 16:51:00,1.75621,1.75629,1.75621,1.75627,80500000.0
2005-07-13 16:52:00,1.75618,1.7563,1.75595,1.75619,74000000.0
2005-07-13 16:53:00,1.75619,1.75624,1.75615,1.75622,63400001.0
2005-07-13 16:54:00,1.75619,1.75626,1.75606,1.75607,40800000.0
2005-07-13 16:55:00,1.75603,1.75615,1.75592,1.75615,64600000.0
2005-07-13 16:56:00,1.7559,1.7559,1.75558,1.75558,44400000.0
2005-07-13 16:57:00,1.75563,1.75563,1.75547,1.75547,84900001.0
2005-07-13 16:58:00,1.75537,1.75537,1.75522,1.75522,122800002.0
2005-07-13 16:59:00,1.75525,1.75525,1.7548,1.7548,72799998.0
2005-07-13 17:00:00,1.75437,1.75459,1.75382,1.75459,110199999.0
2005-07-13 17:01:00,1.75474,1.75474,1.75439,1.75448,38000000.0
2005-07-13 17:02:00,1.75457,1.75457,1.75419,1.75429,40900000.0
2005-07-13 17:03:00,1.75422,1.75423,1.75326,1.75326,27800000.0
2005-07-13 17:04:00,1.75284,1.75284,1.75235,1.75243,50300000.0
2005-07-13 17:05:00,1.7524,1.75277,1.7524,1.75277,35700000.0
2005-07-13 17:06:00,1.75285,1.75297,1.75283,1.75288,78199999.0
2005-07-13 17:07:00,1.75292,1.75302,1.75268,1.75274,58699999.0
2005-07-13 17:08:00,1.7528,1.75285,1.7528,1.75285,12300000.0
2005-07-13 17:09:00,1.75303,1.75315,1.75297,1.75315,33800000.0
2005-07-13 17:10:00,1.75335,1.75354,1.75335,1.75354,43646994.0
2005-07-13 17:11:00,1.75358,1.75399,1.75358,1.75399,145099999.0
2005-07-13 17:12:00,1.75387,1.75387,1.75351,1.75351,47200000.0
2005-07-13 17:13:00,1.75356,1.7538,1.75356,1.75372,45100000.0
2005-07-13 17:14:00,1.75376,1.75419,1.75376,1.75419,22600000.0
2005-07-13 17:15:00,1.75418,1.75423,1.75402,1.75402,44400001.0
2005-07-13 17:16:00,1.75405,1.75432,1.75405,1.75432,65199999.0
2005-07-13 17:17:00,1.75437,1.75456,1.75437,1.75449,33000000.0
2005-07-13 17:18:00,1.75438,1.75438,1.75418,1.75423,35300000.0
2005-07-13 17:19:00,1.75425,1.75431,1.75411,1.75422,130099999.0
2005-07-13 17:20:00,1.75437,1.75449,1.75433,1.75433,36900000.0
2005-07-13 17:21:00,1.75424,1.75425,1.7541,1.7541,60299999.0
2005-07-13 17:22:00,1.75395,1.75395,1.75365,1.75374,39800000.0
2005-07-13 17:23:00,1.75374,1.75388,1.75372,1.75372,55399999.0
2005-07-13 17:24:00,1.75367,1.75367,1.75347,1.75347,18900000.0
2005-07-13 17:25:00,1.75343,1.75347,1.75331,1.75347,56500001.0
2005-07-13 17:26:00,1.75377,1.75379,1.75361,1.75363,41000000.0
2005-07-13 17:27:00,1.75372,1.75372,1.7537,1.7537,1300000.0
2005-07-13 17:28:00,1.75377,1.75384,1.75371,1.7538,46800000.0
2005-07-13 17:29:00,1.75384,1.75413,1.75384,1.75407,62800000.0
2005-07-13 17:30:00,1.75412,1.75436,1.75409,1.75436,67200000.0
2005-07-13 17:31:00,1.75426,1.75426,1.75416,1.75421,55299999.0
2005-07-13 17:32:00,1.75419,1.7544,1.75415,1.7544,38400000.0
2005-07-13 17:33:00,1.75441,1.75441,1.75419,1.75419,25500000.0
2005-07-13 17:34:00,1.75415,1.75418,1.75395,1.75395,72299998.0
2005-07-13 17:35:00,1.75374,1.75374,1.75354,1.75361,48700000.0
2005-07-13 17:36:00,1.75358,1.75381,1.75353,1.75381,50000000.0
2005-07-13 17:37:00,1.75389,1.75397,1.75386,1.75397,94200002.0
2005-07-13 17:38:00,1.75401,1.75413,1.75401,1.75413,28200000.0
2005-07-13 17:39:00,1.75403,1.75409,1.75403,1.75404,31300000.0
2005-07-13 17:40:00,1.75399,1.75399,1.75375,1.75375,53300000.0
2005-07-13 17:41:00,1.75382,1.754,1.75382,1.75397,49200000.0
2005-07-13 17:42:00,1.75396,1.75404,1.75396,1.75404,65199999.0
2005-07-13 17:43:00,1.75402,1.75402,1.75381,1.75392,38499999.0
2005-07-13 17:44:00,1.75398,1.75398,1.75392,1.75397,37299999.0
2005-07-13 17:45:00,1.75385,1.754,1.75381,1.754,23700000.0
2005-07-13 17:46:00,1.75396,1.75396,1.75387,1.75394,35700000.0
2005-07-13 17:47:00,1.75392,1.75398,1.75389,1.75398,36600000.0
2005-07-13 17:48:00,1.75404,1.75418,1.75402,1.75402,61700000.0
2005-07-13 17:49:00,1.75407,1.75427,1.75407,1.75427,63099999.0
2005-07-13 17:50:00,1.75415,1.75419,1.75412,1.75412,54400000.0
2005-07-13 17:51:00,1.75413,1.75426,1.75413,1.75426,76099999.0
2005-07-13 17:52:00,1.7543,1.7543,1.75418,1.7542,50000000.0
2005-07-13 17:53:00,1.7542,1.75424,1.75414,1.75424,79599999.0
2005-07-13 17:54:00,1.75421,1.75432,1.75421,1.75432,102400000.0
2005-07-13 17:55:00,1.75433,1.75441,1.75428,1.75441,32800000.0
2005-07-13 17:56:00,1.75441,1.7545,1.75441,1.75447,52800001.0
2005-07-13 17:57:00,1.75445,1.75459,1.75445,1.75452,36400000.0
2005-07-13 17:58:00,1.75453,1.75472,1.75453,1.75468,96300002.0
2005-07-13 17:59:00,1.75483,1.75515,1.75483,1.75506,22600000.0
2005-07-13 18:00:00,1.75495,1.75506,1.75492,1.75506,47600000.0
2005-07-13 18:01:00,1.75519,1.75526,1.7551,1.75518,1008446990.0
2005-07-13 18:02:00,1.75519,1.75532,1.75516,1.75532,1142999991.0
2005-07-13 18:03:00,1.75541,1.75625,1.75541,1.75625,1288349997.0
2005-07-13 18:04:00,1.75619,1.75634,1.75604,1.75633,839600002.0
2005-07-13 18:05:00,1.75638,1.75658,1.75635,1.75636,969999997.0
2005-07-13 18:06:00,1.7563,1.7564,1.75624,1.75635,890799998.0
2005-07-13 18:07:00,1.75633,1.75633,1.75604,1.75604,1255449998.0
2005-07-13 18:08:00,1.75602,1.75602,1.75575,1.75581,1089299999.0
2005-07-13 18:09:00,1.75584,1.75604,1.75584,1.75587,626099998.0
2005-07-13 18:10:00,1.75588,1.75611,1.75588,1.75595,769300009.0
2005-07-13 18:11:00,1.75593,1.75612,1.75593,1.75603,600799999.0
2005-07-13 18:12:00,1.75599,1.75599,1.7557,1.7557,811699995.0
2005-07-13 18:13:00,1.75561,1.75579,1.75561,1.75562,513299997.0
2005-07-13 18:14:00,1.75561,1.75562,1.75541,1.75542,722800000.0
2005-07-13 18:15:00,1.75547,1.75555,1.75542,1.75546,812600000.0
2005-07-13 18:16:00,1.75548,1.75561,1.75542,1.75542,757699999.0
2005-07-13 18:17:00,1.75545,1.75545,1.75535,1.7554,562899996.0
2005-07-13 18:18:00,1.7554,1.75545,1.75533,1.75537,539399995.0
2005-07-13 18:19:00,1.75547,1.75553,1.75539,1.75539,570600001.0
2005-07-13 18:20:00,1.7554,1.75545,1.75538,1.75545,595100002.0
2005-07-13 18:21:00,1.75543,1.75551,1.75533,1.75536,789699997.0
2005-07-13 18:22:00,1.75537,1.75545,1.75531,1.75539,678899997.0
2005-07-13 18:23:00,1.75547,1.75563,1.75545,1.75555,915299998.0
2005-07-13 18:24:00,1.75547,1.75555,1.75537,1.75543,913149997.0
2005-07-13 18:25:00,1.75533,1.75547,1.75526,1.75532,904400000.0
2005-07-13 18:26:00,1.75552,1.75555,1.75538,1.75547,508599999.0
2005-07-13 18:27:00,1.75543,1.75543,1.7553,1.75536,759046993.0
2005-07-13 18:28:00,1.75537,1.75555,1.75534,1.75554,303000000.0
2005-07-13 18:29:00,1.75547,1.7555,1.75532,1.75545,805000003.0
2005-07-13 18:30:00,1.75547,1.75565,1.75543,1.75556,639500001.0
2005-07-13 18:31:00,1.75558,1.75561,1.75533,1.75533,552100000.0
2005-07-13 18:32:00,1.7552,1.75534,1.75512,1.75512,356700000.0
2005-07-13 18:33:00,1.75519,1.75561,1.75519,1.75548,757899995.0
2005-07-13 18:34:00,1.75552,1.75552,1.75528,1.75535,546700000.0
2005-07-13 18:35:00,1.75533,1.7554,1.75515,1.75535,361300001.0
2005-07-13 18:36:00,1.75534,1.75538,1.75519,1.75519,40700000.0
2005-07-13 18:37:00,1.75513,1.75513,1.75497,1.755,89700000.0
2005-07-13 18:38:00,1.75507,1.75525,1.75496,1.75521,184399997.0
2005-07-13 18:39:00,1.75522,1.75551,1.75506,1.75551,310199998.0
2005-07-13 18:40:00,1.7555,1.7555,1.7549,1.75505,336399999.0
2005-07-13 18:41:00,1.75495,1.75543,1.75495,1.75525,266799999.0
2005-07-13 18:42:00,1.75525,1.75533,1.75515,1.75515,140599999.0
2005-07-13 18:43:00,1.75514,1.75514,1.75495,1.75507,96799998.0
2005-07-13 18:44:00,1.75508,1.75525,1.75502,1.75502,409900004.0
2005-07-13 18:45:00,1.75503,1.7552,1.75503,1.75507,232200001.0
2005-07-13 18:46:00,1.75506,1.75512,1.75495,1.75505,196100000.0
2005-07-13 18:47:00,1.755,1.7551,1.75492,1.75508,224700000.0
2005-07-13 18:48:00,1.75504,1.7551,1.75493,1.75493,343600001.0
2005-07-13 18:49:00,1.75491,1.75496,1.75479,1.75479,120499998.0
2005-07-13 18:50:00,1.75485,1.75499,1.75473,1.75495,147899998.0
2005-07-13 18:51:00,1.75504,1.75518,1.75498,1.75505,391099995.0
2005-07-13 18:52:00,1.75507,1.75518,1.75502,1.75515,469850002.0
2005-07-13 18:53:00,1.75509,1.75514,1.75502,1.75505,542400002.0
2005-07-13 18:54:00,1.75513,1.75531,1.75512,1.75515,241999997.0
2005-07-13 18:55:00,1.7553,1.75535,1.75525,1.7553,591399999.0
2005-07-13 18:56:00,1.75529,1.75534,1.75522,1.75527,225400001.0
2005-07-13 18:57:00,1.7552,1.75525,1.75513,1.7552,375100001.0
2005-07-13 18:58:00,1.75529,1.75547,1.75527,1.75527,534999999.0
2005-07-13 18:59:00,1.75525,1.75543,1.75524,1.75526,498169997.0
2005-07-13 19:00:00,1.75532,1.75543,1.75529,1.75539,235599999.0
2005-07-13 19:01:00,1.75537,1.75539,1.75531,1.75539,74100001.0
2005-07-13 19:02:00,1.75535,1.75537,1.75519,1.75519,397399998.0
2005-07-13 19:03:00,1.75525,1.7555,1.75523,1.75546,520599998.0
2005-07-13 19:04:00,1.75525,1.75549,1.75503,1.75543,273599999.0
2005-07-13 19:05:00,1.75558,1.75572,1.75558,1.75565,92000000.0
2005-07-13 19:06:00,1.75568,1.75574,1.75557,1.75568,580700000.0
2005-07-13 19:07:00,1.75565,1.75565,1.75557,1.75565,396700002.0
2005-07-13 19:08:00,1.7556,1.75565,1.75553,1.75565,558500002.0
2005-07-13 19:09:00,1.75563,1.75563,1.75549,1.75557,278399998.0
2005-07-13 19:10:00,1.75561,1.75561,1.75545,1.75548,402300000.0
2005-07-13 19:11:00,1.7555,1.75555,1.75548,1.75548,161099998.0
2005-07-13 19:12:00,1.7555,1.75555,1.75548,1.7555,203100000.0
2005-07-13 19:13:00,1.75555,1.75558,1.75545,1.75555,449099996.0
2005-07-13 19:14:00,1.75551,1.75563,1.75551,1.75563,313199999.0
2005-07-13 19:15:00,1.75568,1.75572,1.75561,1.75563,355000001.0
2005-07-13 19:16:00,1.75559,1.75564,1.75541,1.7555,176299999.0
2005-07-13 19:17:00,1.75553,1.75562,1.75553,1.75562,211199998.0
2005-07-13 19:18:00,1.75565,1.75568,1.7556,1.75565,242300000.0
2005-07-13 19:19:00,1.75563,1.75563,1.7555,1.75563,404600002.0
2005-07-13 19:20:00,1.75559,1.75564,1.75552,1.75559,341999997.0
2005-07-13 19:21:00,1.75556,1.75556,1.75517,1.7553,410700003.0
2005-07-13 19:22:00,1.75527,1.75531,1.75515,1.75515,273300001.0
2005-07-13 19:23:00,1.75508,1.75515,1.75503,1.75515,397500004.0
2005-07-13 19:24:00,1.75517,1.75524,1.75517,1.75524,104100000.0
2005-07-13 19:25:00,1.75524,1.75531,1.75513,1.75531,82900001.0
2005-07-13 19:26:00,1.75532,1.75532,1.7552,1.75523,303099998.0
2005-07-13 19:27:00,1.75527,1.75533,1.75514,1.75514,646199997.0
2005-07-13 19:28:00,1.7551,1.75518,1.75502,1.7551,428600000.0
2005-07-13 19:29:00,1.75505,1.75515,1.75505,1.7551,288300003.0
2005-07-13 19:30:00,1.75506,1.75506,1.75483,1.75493,410299998.0
2005-07-13 19:31:00,1.75463,1.75463,1.75398,1.75435,288899998.0
2005-07-13 19:32:00,1.75427,1.7544,1.75426,1.75428,449700005.0
2005-07-13 19:33:00,1.7543,1.75441,1.75428,1.75428,257499997.0
2005-07-13 19:34:00,1.7543,1.7543,1.7541,1.7542,263099999.0
2005-07-13 19:35:00,1.75406,1.75447,1.75406,1.7544,470700001.0
2005-07-13 19:36:00,1.75417,1.75463,1.75417,1.75455,436300000.0
2005-07-13 19:37:00,1.75458,1.75494,1.75458,1.75494,273100003.0
2005-07-13 19:38:00,1.75502,1.75536,1.75498,1.75536,93500001.0
2005-07-13 19:39:00,1.75532,1.75549,1.7553,1.75549,158500001.0
2005-07-13 19:40:00,1.75557,1.75579,1.75557,1.75569,441000001.0
2005-07-13 19:41:00,1.75578,1.75587,1.75575,1.75579,377000001.0
2005-07-13 19:42:00,1.7558,1.75594,1.75577,1.75594,195850001.0
2005-07-13 19:43:00,1.75593,1.75593,1.75583,1.75588,134700001.0
2005-07-13 19:44:00,1.7558,1.75587,1.7557,1.75578,408269999.0
2005-07-13 19:45:00,1.75578,1.7558,1.75568,1.75568,148400001.0
2005-07-13 19:46:00,1.75566,1.75574,1.75552,1.75559,329900001.0
2005-07-13 19:47:00,1.75558,1.75558,1.75542,1.75555,127400000.0
2005-07-13 19:48:00,1.7556,1.7556,1.75543,1.75557,226500000.0
2005-07-13 19:49:00,1.75565,1.75566,1.75555,1.75566,313699999.0
2005-07-13 19:50:00,1.75566,1.75576,1.75563,1.7557,244200001.0
2005-07-13 19:51:00,1.7557,1.75582,1.75567,1.75582,281500001.0
2005-07-13 19:52:00,1.75583,1.75589,1.75575,1.7558,207200002.0
2005-07-13 19:53:00,1.75586,1.75593,1.75585,1.75593,80000000.0
2005-07-13 19:54:00,1.75588,1.75588,1.75533,1.75567,239500002.0
2005-07-13 19:55:00,1.75547,1.75577,1.75547,1.75577,82346993.0
2005-07-13 19:56:00,1.75579,1.75582,1.7557,1.75582,265000003.0
2005-07-13 19:57:00,1.75583,1.75616,1.75583,1.75593,361800000.0
2005-07-13 19:58:00,1.75591,1.75612,1.75591,1.75606,369999995.0
2005-07-13 19:59:00,1.75612,1.75658,1.75612,1.75641,332799999.0
2005-07-13 20:00:00,1.75662,1.75714,1.75662,1.75695,258700002.0
2005-07-13 20:01:00,1.75697,1.75703,1.75694,1.75703,261200001.0
2005-07-13 20:02:00,1.75706,1.75712,1.75703,1.75703,103600000.0
2005-07-13 20:03:00,1.757,1.75705,1.75698,1.757,93700000.0
2005-07-13 20:04:00,1.75701,1.75708,1.75698,1.757,244899997.0
2005-07-13 20:05:00,1.75695,1.75705,1.75695,1.757,215700000.0
2005-07-13 20:06:00,1.75701,1.75716,1.75701,1.75709,227800000.0
2005-07-13 20:07:00,1.7571,1.75725,1.75701,1.75725,120399999.0
2005-07-13 20:08:00,1.75738,1.75753,1.75738,1.75753,411099995.0
2005-07-13 20:09:00,1.75748,1.75757,1.75741,1.75757,135500000.0
2005-07-13 20:10:00,1.75755,1.75755,1.75725,1.75729,178600003.0
2005-07-13 20:11:00,1.75737,1.75742,1.75736,1.75737,46000000.0
2005-07-13 20:12:00,1.75725,1.75725,1.75664,1.75715,408800002.0
2005-07-13 20:13:00,1.75717,1.75725,1.75712,1.75714,182299999.0
2005-07-13 20:14:00,1.75719,1.75726,1.7571,1.7571,139600002.0
2005-07-13 20:15:00,1.7571,1.75718,1.75707,1.75712,422599998.0
2005-07-13 20:16:00,1.75708,1.75723,1.75708,1.75723,167399998.0
2005-07-13 20:17:00,1.75726,1.75732,1.75722,1.75722,47200000.0
2005-07-13 20:18:00,1.75718,1.75727,1.7571,1.75712,114000000.0
2005-07-13 20:19:00,1.7571,1.7571,1.75697,1.75699,93550000.0
2005-07-13 20:20:00,1.75691,1.75701,1.75691,1.75698,205199999.0
2005-07-13 20:21:00,1.757,1.75706,1.75696,1.75698,189000003.0
2005-07-13 20:22:00,1.75702,1.75717,1.75702,1.75717,108199999.0
2005-07-13 20:23:00,1.7572,1.75742,1.75717,1.75742,321999999.0
2005-07-13 20:24:00,1.75744,1.75751,1.75739,1.75747,111900000.0
2005-07-13 20:25:00,1.75749,1.75782,1.75749,1.75782,426499999.0
2005-07-13 20:26:00,1.75795,1.75835,1.75795,1.75835,454700000.0
2005-07-13 20:27:00,1.75837,1.75855,1.75835,1.75855,342200002.0
2005-07-13 20:28:00,1.75862,1.75912,1.75862,1.75888,257600000.0
2005-07-13 20:29:00,1.75892,1.75892,1.75872,1.75872,213800000.0
2005-07-13 20:30:00,1.75875,1.75909,1.7586,1.75909,780900001.0
2005-07-13 20:31:00,1.7591,1.75916,1.75896,1.75916,508400002.0
2005-07-13 20:32:00,1.75919,1.75926,1.7591,1.75919,733950006.0
2005-07-13 20:33:00,1.75916,1.75916,1.75884,1.75884,191900000.0
2005-07-13 20:34:00,1.7589,1.7591,1.7589,1.75893,103300000.0
2005-07-13 20:35:00,1.75886,1.75886,1.75873,1.75878,73400000.0
2005-07-13 20:36:00,1.75872,1.75892,1.75872,1.75892,235700000.0
2005-07-13 20:37:00,1.75887,1.75887,1.75858,1.75868,154100002.0
2005-07-13 20:38:00,1.75867,1.75885,1.75852,1.75885,380700001.0
2005-07-13 20:39:00,1.75894,1.75894,1.75867,1.7588,185200002.0
2005-07-13 20:40:00,1.75883,1.75905,1.75883,1.75905,240100002.0
2005-07-13 20:41:00,1.7591,1.75918,1.75897,1.75918,139000000.0
2005-07-13 20:42:00,1.75921,1.75921,1.75908,1.75909,82000001.0
2005-07-13 20:43:00,1.75908,1.75914,1.75899,1.75914,249500003.0
2005-07-13 20:44:00,1.75913,1.75954,1.75913,1.7594,449400000.0
2005-07-13 20:45:00,1.75976,1.76016,1.75955,1.76016,79100000.0
2005-07-13 20:46:00,1.76028,1.76043,1.76028,1.76035,127700000.0
2005-07-13 20:47:00,1.76034,1.76052,1.76032,1.76052,342699999.0
2005-07-13 20:48:00,1.76057,1.76117,1.76054,1.76117,157500001.0
2005-07-13 20:49:00,1.7612,1.76125,1.76105,1.76124,163800001.0
2005-07-13 20:50:00,1.7612,1.76122,1.76104,1.7612,430499996.0
2005-07-13 20:51:00,1.76136,1.76158,1.76122,1.76147,440099996.0
2005-07-13 20:52:00,1.76141,1.7616,1.76141,1.76156,192800000.0
2005-07-13 20:53:00,1.76166,1.76216,1.76166,1.76201,724799996.0
2005-07-13 20:54:00,1.76214,1.7626,1.7621,1.7626,455800001.0
2005-07-13 20:55:00,1.76267,1.76267,1.76205,1.76205,297300000.0
2005-07-13 20:56:00,1.76202,1.76202,1.7616,1.7616,436300001.0
2005-07-13 20:57:00,1.76155,1.76155,1.76135,1.7614,516200000.0
2005-07-13 20:58:00,1.7614,1.7614,1.76111,1.76121,223000002.0
2005-07-13 20:59:00,1.76122,1.76122,1.76083,1.76083,492000001.0
2005-07-13 21:00:00,1.7608,1.76091,1.76076,1.76086,367399998.0
2005-07-13 21:01:00,1.76068,1.76078,1.76037,1.76042,343550002.0
2005-07-13 21:02:00,1.76043,1.76054,1.7603,1.7603,221799997.0
2005-07-13 21:03:00,1.7602,1.7602,1.76006,1.7601,171800001.0
2005-07-13 21:04:00,1.76022,1.76028,1.76007,1.76022,219800003.0
2005-07-13 21:05:00,1.76016,1.76016,1.75987,1.75987,243700002.0
2005-07-13 21:06:00,1.7598,1.75997,1.7598,1.75997,134800000.0
2005-07-13 21:07:00,1.76,1.76005,1.75995,1.76005,81500001.0
2005-07-13 21:08:00,1.76012,1.76027,1.76012,1.76014,82800001.0
2005-07-13 21:09:00,1.76005,1.76015,1.76005,1.7601,108600001.0
2005-07-13 21:10:00,1.76015,1.76015,1.76015,1.76015,134400001.0
2005-07-13 21:11:00,1.7602,1.76042,1.76012,1.76042,220100002.0
2005-07-13 21:12:00,1.76043,1.76044,1.76034,1.76037,87400000.0
2005-07-13 21:13:00,1.7604,1.76045,1.76035,1.76038,149900000.0
2005-07-13 21:14:00,1.76045,1.7606,1.76041,1.7606,320100001.0
2005-07-13 21:15:00,1.76063,1.76063,1.76046,1.76054,215400001.0
2005-07-13 21:16:00,1.76064,1.761,1.76064,1.76098,53900000.0
2005-07-13 21:17:00,1.76117,1.76178,1.76117,1.76178,130500000.0
2005-07-13 21:18:00,1.76173,1.76173,1.76155,1.76158,47500000.0
2005-07-13 21:19:00,1.76163,1.76163,1.76137,1.76137,73800000.0
2005-07-13 21:20:00,1.76142,1.762,1.76142,1.76199,318499998.0
2005-07-13 21:21:00,1.76207,1.76249,1.76134,1.76241,140399998.0
2005-07-13 21:22:00,1.76252,1.76252,1.7622,1.76222,190399997.0
2005-07-13 21:23:00,1.76208,1.76208,1.76195,1.76195,45200000.0
2005-07-13 21:24:00,1.76178,1.76178,1.76169,1.76171,158199998.0
2005-07-13 21:25:00,1.76172,1.76178,1.7617,1.7617,150100002.0
2005-07-13 21:26:00,1.76195,1.76205,1.76195,1.76205,19000000.0
2005-07-13 21:27:00,1.76211,1.76241,1.76207,1.76225,72400000.0
2005-07-13 21:28:00,1.7623,1.76235,1.76218,1.76219,268699995.0
2005-07-13 21:29:00,1.76218,1.76227,1.76196,1.76197,36499999.0
2005-07-13 21:30:00,1.76206,1.76206,1.76184,1.762,53400000.0
2005-07-13 21:31:00,1.76202,1.76211,1.76194,1.76211,38600000.0
2005-07-13 21:32:00,1.76213,1.76213,1.76195,1.76207,233199999.0
2005-07-13 21:33:00,1.76205,1.76213,1.76194,1.76203,268300000.0
2005-07-13 21:34:00,1.76203,1.76203,1.76191,1.76193,183499999.0
2005-07-13 21:35:00,1.762,1.762,1.76195,1.76195,18600000.0
2005-07-13 21:36:00,1.76199,1.76212,1.76199,1.76206,80299999.0
2005-07-13 21:37:00,1.76209,1.76243,1.76209,1.76243,136500001.0
2005-07-13 21:38:00,1.76245,1.7627,1.76245,1.76252,137500000.0
2005-07-13 21:39:00,1.76248,1.7626,1.76248,1.76257,16100000.0
2005-07-13 21:40:00,1.76254,1.76261,1.76252,1.76252,150500002.0
2005-07-13 21:41:00,1.76253,1.76269,1.76253,1.76255,148400001.0
2005-07-13 21:42:00,1.76253,1.76266,1.76253,1.76266,72400000.0
2005-07-13 21:43:00,1.76267,1.7627,1.76261,1.76265,98600001.0
2005-07-13 21:44:00,1.76267,1.76308,1.76261,1.76308,124700000.0
2005-07-13 21:45:00,1.7631,1.76319,1.7631,1.76315,56100000.0
2005-07-13 21:46:00,1.76315,1.76331,1.7631,1.76331,111600001.0
2005-07-13 21:47:00,1.7633,1.7633,1.76295,1.76295,111300000.0
2005-07-13 21:48:00,1.763,1.76333,1.76298,1.76333,129599999.0
2005-07-13 21:49:00,1.76333,1.76333,1.76293,1.76293,61500000.0
2005-07-13 21:50:00,1.76285,1.763,1.76285,1.76289,20800000.0
2005-07-13 21:51:00,1.76285,1.76302,1.76268,1.76302,135500000.0
2005-07-13 21:52:00,1.76306,1.76336,1.76302,1.76328,68800000.0
2005-07-13 21:53:00,1.76332,1.76348,1.76332,1.76341,29300000.0
2005-07-13 21:54:00,1.76343,1.76348,1.76317,1.76317,108399999.0
2005-07-13 21:55:00,1.76319,1.76332,1.76318,1.76328,181700000.0
2005-07-13 21:56:00,1.76328,1.76333,1.76327,1.76327,88500001.0
2005-07-13 21:57:00,1.76325,1.7633,1.76312,1.76312,76299999.0
2005-07-13 21:58:00,1.76322,1.76327,1.76322,1.76327,103899998.0
2005-07-13 21:59:00,1.76333,1.76345,1.76333,1.76334,382000001.0
2005-07-13 22:00:00,1.7634,1.76344,1.76325,1.76328,151300001.0
2005-07-13 22:01:00,1.76334,1.7634,1.76325,1.76328,59900000.0
2005-07-13 22:02:00,1.76341,1.76348,1.76339,1.76347,162899999.0
2005-07-13 22:03:00,1.76342,1.76347,1.7634,1.76341,98799999.0
2005-07-13 22:04:00,1.76339,1.76357,1.76339,1.7635,352300002.0
2005-07-13 22:05:00,1.7634,1.76369,1.7633,1.76343,129699998.0
2005-07-13 22:06:00,1.76365,1.76405,1.76365,1.76401,40599999.0
2005-07-13 22:07:00,1.764,1.76433,1.76389,1.76433,52500000.0
2005-07-13 22:08:00,1.76433,1.76433,1.76393,1.76419,78900000.0
2005-07-13 22:09:00,1.76396,1.76396,1.76374,1.76374,4200000.0
2005-07-13 22:10:00,1.76361,1.76361,1.76346,1.76355,34300000.0
2005-07-13 22:11:00,1.76368,1.76382,1.76368,1.76374,45300000.0
2005-07-13 22:12:00,1.76365,1.76365,1.76349,1.76356,156599999.0
2005-07-13 22:13:00,1.76363,1.76369,1.76363,1.76368,68600000.0
2005-07-13 22:14:00,1.76369,1.76374,1.76366,1.76371,80799998.0
2005-07-13 22:15:00,1.76375,1.76375,1.76358,1.76365,214399998.0
2005-07-13 22:16:00,1.76363,1.76377,1.76358,1.76362,312500003.0
2005-07-13 22:17:00,1.76357,1.76363,1.76344,1.76363,61500000.0
2005-07-13 22:18:00,1.76367,1.76369,1.76353,1.76356,118600001.0
2005-07-13 22:19:00,1.76355,1.76365,1.76352,1.76356,139800000.0
2005-07-13 22:20:00,1.76372,1.76378,1.76366,1.76366,72500000.0
2005-07-13 22:21:00,1.76374,1.76385,1.76368,1.76368,84700001.0
2005-07-13 22:22:00,1.7637,1.7639,1.7637,1.7639,116399999.0
2005-07-13 22:23:00,1.76389,1.76392,1.76368,1.76368,123600000.0
2005-07-13 22:24:00,1.76367,1.76368,1.76352,1.76365,60350000.0
2005-07-13 22:25:00,1.7637,1.76376,1.76368,1.76376,100600001.0
2005-07-13 22:26:00,1.76378,1.76378,1.76369,1.76369,33500000.0
2005-07-13 22:27:00,1.76364,1.76375,1.76364,1.76371,48699999.0
2005-07-13 22:28:00,1.76375,1.76375,1.76365,1.7637,86500000.0
2005-07-13 22:29:00,1.76372,1.7639,1.76368,1.76368,254599997.0
2005-07-13 22:30:00,1.76368,1.7637,1.76365,1.76365,143499999.0
2005-07-13 22:31:00,1.76366,1.76373,1.76365,1.76373,33200000.0
2005-07-13 22:32:00,1.76375,1.76376,1.7637,1.76374,204849999.0
2005-07-13 22:33:00,1.76375,1.7638,1.76375,1.76375,75600000.0
2005-07-13 22:34:00,1.76375,1.76387,1.76372,1.76379,165200001.0
2005-07-13 22:35:00,1.76373,1.76398,1.76373,1.76398,40800001.0
2005-07-13 22:36:00,1.76405,1.76405,1.76395,1.76395,45199999.0
2005-07-13 22:37:00,1.764,1.764,1.76374,1.76388,94800000.0
2005-07-13 22:38:00,1.7639,1.76407,1.7639,1.76401,53300000.0
2005-07-13 22:39:00,1.76395,1.76413,1.76389,1.76413,50399999.0
2005-07-13 22:40:00,1.76426,1.76426,1.76405,1.7641,100199999.0
2005-07-13 22:41:00,1.764,1.76423,1.76389,1.76417,73299998.0
2005-07-13 22:42:00,1.76413,1.76413,1.76397,1.76407,47800001.0
2005-07-13 22:43:00,1.76391,1.76391,1.76351,1.76351,108300001.0
2005-07-13 22:44:00,1.76368,1.7638,1.76366,1.76366,115900001.0
2005-07-13 22:45:00,1.76373,1.76397,1.7637,1.7637,29300000.0
2005-07-13 22:46:00,1.76365,1.7637,1.76365,1.76365,65900001.0
2005-07-13 22:47:00,1.76362,1.76372,1.76362,1.7637,98600000.0
2005-07-13 22:48:00,1.76369,1.76373,1.7636,1.7636,27400000.0
2005-07-13 22:49:00,1.76365,1.76379,1.76365,1.76379,62000000.0
2005-07-13 22:50:00,1.76389,1.76408,1.76389,1.764,60600001.0
2005-07-13 22:51:00,1.7639,1.76392,1.76383,1.7639,45299999.0
2005-07-13 22:52:00,1.76401,1.76401,1.76395,1.76395,14300000.0
2005-07-13 22:53:00,1.76392,1.76392,1.76365,1.7639,20500000.0
2005-07-13 22:54:00,1.76392,1.76392,1.76385,1.76385,51799999.0
2005-07-13 22:55:00,1.7638,1.76395,1.7638,1.76395,19200000.0
2005-07-13 22:56:00,1.76397,1.76407,1.76394,1.764,56400000.0
2005-07-13 22:57:00,1.76408,1.76422,1.76408,1.76422,11300000.0
2005-07-13 22:58:00,1.76419,1.76436,1.76419,1.76431,112900001.0
2005-07-13 22:59:00,1.76432,1.76438,1.76423,1.76427,69800000.0
2005-07-13 23:00:00,1.76467,1.76476,1.76425,1.76476,110800001.0
2005-07-13 23:01:00,1.76463,1.76463,1.7642,1.76434,49300000.0
2005-07-13 23:02:00,1.76433,1.76445,1.76416,1.76441,110399999.0
2005-07-13 23:03:00,1.76448,1.76461,1.76425,1.76446,97900001.0
2005-07-13 23:04:00,1.76428,1.76459,1.76422,1.76443,49800000.0
2005-07-13 23:05:00,1.76457,1.7647,1.7643,1.76441,75800001.0
2005-07-13 23:06:00,1.76427,1.76427,1.76392,1.76404,39000000.0
2005-07-13 23:07:00,1.7641,1.76415,1.76388,1.76398,67799998.0
2005-07-13 23:08:00,1.76412,1.76418,1.76367,1.76386,97900002.0
2005-07-13 23:09:00,1.76402,1.76421,1.76383,1.76406,71900000.0
2005-07-13 23:10:00,1.76424,1.76436,1.76412,1.76423,81699999.0
2005-07-13 23:11:00,1.7644,1.7645,1.76416,1.76419,84999998.0
2005-07-13 23:12:00,1.76423,1.76428,1.7636,1.76363,85300001.0
2005-07-13 23:13:00,1.76368,1.76397,1.76356,1.76397,44600000.0
2005-07-13 23:14:00,1.7637,1.76412,1.76358,1.76412,132299998.0
2005-07-13 23:15:00,1.76407,1.76417,1.76374,1.76374,47000000.0
2005-07-13 23:16:00,1.76383,1.76425,1.76382,1.76411,28000000.0
2005-07-13 23:17:00,1.7641,1.76425,1.76399,1.76417,33000000.0
2005-07-13 23:18:00,1.76415,1.76436,1.7639,1.76434,78200001.0
2005-07-13 23:19:00,1.76435,1.76438,1.76383,1.76392,21000000.0
2005-07-13 23:20:00,1.764,1.7644,1.76398,1.76437,67200000.0
2005-07-13 23:21:00,1.76453,1.76463,1.76414,1.76449,56499999.0
2005-07-13 23:22:00,1.76407,1.76407,1.76368,1.7639,43500001.0
2005-07-13 23:23:00,1.76398,1.76406,1.76384,1.76399,82000001.0
2005-07-13 23:24:00,1.76395,1.76395,1.76388,1.76395,41999999.0
2005-07-13 23:25:00,1.76402,1.76429,1.76398,1.76428,67000000.0
2005-07-13 23:26:00,1.76388,1.76399,1.76376,1.76376,112600001.0
2005-07-13 23:27:00,1.76375,1.76395,1.76375,1.76395,13200000.0
2005-07-13 23:28:00,1.76392,1.76392,1.76369,1.76381,49100000.0
2005-07-13 23:29:00,1.76387,1.76398,1.76377,1.76397,77500000.0
2005-07-13 23:30:00,1.764,1.764,1.76395,1.76399,38199999.0
2005-07-13 23:31:00,1.76385,1.76395,1.76385,1.7639,110299999.0
2005-07-13 23:32:00,1.7639,1.76397,1.7637,1.76375,16000000.0
2005-07-13 23:33:00,1.76381,1.76395,1.76359,1.76359,73600000.0
2005-07-13 23:34:00,1.76334,1.76334,1.76312,1.76312,42200000.0
2005-07-13 23:35:00,1.76322,1.7634,1.76322,1.7634,25800000.0
2005-07-13 23:36:00,1.76345,1.76345,1.76345,1.76345,3400000.0
2005-07-13 23:37:00,1.76345,1.76345,1.76345,1.76345,20300000.0
2005-07-13 23:38:00,1.76331,1.76335,1.76329,1.76335,81600001.0
2005-07-13 23:39:00,1.76337,1.76343,1.76333,1.76333,44200000.0
2005-07-13 23:40:00,1.76335,1.76335,1.7633,1.76335,43099999.0
2005-07-13 23:41:00,1.76318,1.76318,1.76318,1.76318,4000000.0
2005-07-13 23:42:00,1.76325,1.76325,1.76325,1.76325,2300000.0
2005-07-13 23:43:00,1.76325,1.76351,1.76325,1.76333,66100000.0
2005-07-13 23:44:00,1.76315,1.76315,1.76305,1.7631,53899998.0
2005-07-13 23:45:00,1.76313,1.76321,1.76299,1.76321,67400001.0
2005-07-13 23:46:00,1.76324,1.76324,1.76312,1.76312,34700000.0
2005-07-13 23:47:00,1.76312,1.76321,1.76304,1.76321,45400000.0
2005-07-13 23:48:00,1.7632,1.76325,1.7632,1.7632,50399999.0
2005-07-13 23:49:00,1.76325,1.76325,1.76317,1.76317,44200000.0
2005-07-13 23:50:00,1.76315,1.76318,1.76308,1.76316,40000000.0
2005-07-13 23:51:00,1.76317,1.7632,1.76317,1.7632,51900002.0
2005-07-13 23:52:00,1.7632,1.7632,1.7632,1.7632,10400000.0
2005-07-13 23:53:00,1.76318,1.76321,1.76314,1.76317,7300000.0
2005-07-13 23:54:00,1.76319,1.76319,1.76311,1.76311,30999999.0
2005-07-13 23:55:00,1.76312,1.76312,1.76304,1.76304,13700000.0
2005-07-13 23:56:00,1.76296,1.76322,1.76295,1.76322,28500000.0
2005-07-13 23:57:00,1.76316,1.76317,1.76306,1.76311,101300002.0
2005-07-13 23:58:00,1.76317,1.76323,1.76317,1.76318,41200000.0
2005-07-13 23:59:00,1.76325,1.76325,1.76325,1.76325,24200000.0
2005-07-14 00:00:00,1.76323,1.76325,1.76323,1.76325,12400000.0
2005-07-14 00:01:00,1.7632,1.7632,1.7632,1.7632,20000000.0
2005-07-14 00:02:00,1.76325,1.76358,1.76325,1.76337,120200002.0
2005-07-14 00:03:00,1.7632,1.76325,1.76315,1.76325,76199999.0
2005-07-14 00:04:00,1.76348,1.76363,1.76333,1.76342,155900003.0
2005-07-14 00:05:00,1.76325,1.76325,1.76325,1.76325,6400000.0
2005-07-14 00:06:00,1.76325,1.76325,1.76325,1.76325,14400000.0
2005-07-14 00:07:00,1.76316,1.76327,1.76316,1.76327,22800000.0
2005-07-14 00:08:00,1.76333,1.76333,1.76322,1.76322,56500000.0
2005-07-14 00:09:00,1.7635,1.76365,1.76319,1.7632,64399999.0
2005-07-14 00:10:00,1.76325,1.76325,1.76325,1.76325,14400000.0
2005-07-14 00:11:00,1.76325,1.76325,1.7632,1.7632,18900001.0
2005-07-14 00:12:00,1.76362,1.76362,1.76335,1.76338,82400000.0
2005-07-14 00:13:00,1.76317,1.76325,1.76317,1.7632,83799999.0
2005-07-14 00:14:00,1.76328,1.76361,1.76328,1.76345,28400000.0
2005-07-14 00:15:00,1.7632,1.7632,1.7632,1.7632,1100000.0
2005-07-14 00:16:00,1.76313,1.76322,1.7631,1.76319,64699999.0
2005-07-14 00:17:00,1.76347,1.76357,1.76323,1.76336,56000000.0
2005-07-14 00:18:00,1.76322,1.76332,1.76322,1.76327,39400001.0
2005-07-14 00:19:00,1.76323,1.76323,1.7631,1.76312,27700000.0
2005-07-14 00:20:00,1.76308,1.76312,1.76308,1.76312,20100000.0
2005-07-14 00:21:00,1.76307,1.76309,1.76303,1.76309,13800000.0
2005-07-14 00:22:00,1.76312,1.76319,1.76303,1.7631,46900000.0
2005-07-14 00:23:00,1.76307,1.76307,1.763,1.76305,40600000.0
2005-07-14 00:24:00,1.76298,1.76305,1.76298,1.76298,34200000.0
2005-07-14 00:25:00,1.76287,1.76296,1.7628,1.7628,27000000.0
2005-07-14 00:26:00,1.76293,1.76295,1.76286,1.76288,49800001.0
2005-07-14 00:27:00,1.76274,1.76277,1.76246,1.76246,27500000.0
2005-07-14 00:28:00,1.76247,1.76248,1.76228,1.76238,87599999.0
2005-07-14 00:29:00,1.76238,1.76251,1.76238,1.76247,49800000.0
2005-07-14 00:30:00,1.76233,1.76236,1.76128,1.76178,55600001.0
2005-07-14 00:31:00,1.7619,1.76193,1.76178,1.76193,30700000.0
2005-07-14 00:32:00,1.76205,1.76208,1.76201,1.76202,82700001.0
2005-07-14 00:33:00,1.76182,1.7623,1.76182,1.76224,103100000.0
2005-07-14 00:34:00,1.76225,1.76225,1.76198,1.76199,8700000.0
2005-07-14 00:35:00,1.76208,1.76229,1.76208,1.76218,41100000.0
2005-07-14 00:36:00,1.76216,1.76239,1.76216,1.76239,45699999.0
2005-07-14 00:37:00,1.7624,1.7626,1.76238,1.76256,126700002.0
2005-07-14 00:38:00,1.76253,1.76255,1.76241,1.76253,76099999.0
2005-07-14 00:39:00,1.76252,1.76258,1.76243,1.76243,33900000.0
2005-07-14 00:40:00,1.76248,1.76252,1.76248,1.76252,5300000.0
2005-07-14 00:41:00,1.76247,1.7625,1.7624,1.7625,26400000.0
2005-07-14 00:42:00,1.76248,1.76249,1.76237,1.76241,56599999.0
2005-07-14 00:43:00,1.76242,1.76242,1.76232,1.76237,45800001.0
2005-07-14 00:44:00,1.76244,1.76252,1.7624,1.76242,56500000.0
2005-07-14 00:45:00,1.7624,1.76252,1.7624,1.76252,41800001.0
2005-07-14 00:46:00,1.76249,1.76261,1.76246,1.7626,88300000.0
2005-07-14 00:47:00,1.76258,1.76268,1.76253,1.76268,91400001.0
2005-07-14 00:48:00,1.76266,1.76266,1.76252,1.76255,59899999.0
2005-07-14 00:49:00,1.7627,1.7628,1.7627,1.76276,34850000.0
2005-07-14 00:50:00,1.76283,1.76283,1.76282,1.76282,33099999.0
2005-07-14 00:51:00,1.76295,1.76295,1.76295,1.76295,5400000.0
2005-07-14 00:52:00,1.76294,1.76294,1.76287,1.76287,32200000.0
2005-07-14 00:53:00,1.76283,1.76305,1.76283,1.76302,14000000.0
2005-07-14 00:54:00,1.76312,1.76312,1.76292,1.763,98100002.0
2005-07-14 00:55:00,1.76301,1.76323,1.76291,1.76323,60799999.0
2005-07-14 00:56:00,1.76323,1.76323,1.76317,1.76317,30900001.0
2005-07-14 00:57:00,1.7633,1.7633,1.76306,1.76306,47100000.0
2005-07-14 00:58:00,1.76297,1.76314,1.76297,1.7631,70199999.0
2005-07-14 00:59:00,1.76313,1.76313,1.76294,1.76301,92100000.0
2005-07-14 01:00:00,1.7633,1.76334,1.76311,1.76322,50000000.0
2005-07-14 01:01:00,1.76301,1.76301,1.76284,1.76295,77400000.0
2005-07-14 01:02:00,1.76288,1.76295,1.76285,1.76285,66399998.0
2005-07-14 01:03:00,1.76293,1.76293,1.76278,1.76286,47900000.0
2005-07-14 01:04:00,1.76287,1.76326,1.76287,1.76323,79900001.0
2005-07-14 01:05:00,1.7633,1.7633,1.76302,1.76309,55200001.0
2005-07-14 01:06:00,1.76325,1.76358,1.76325,1.76358,43599999.0
2005-07-14 01:07:00,1.76352,1.76358,1.76336,1.7634,178500000.0
2005-07-14 01:08:00,1.76346,1.76367,1.76346,1.76367,25100000.0
2005-07-14 01:09:00,1.7637,1.7637,1.76363,1.76366,73400000.0
2005-07-14 01:10:00,1.7636,1.76367,1.76347,1.76365,34700001.0
2005-07-14 01:11:00,1.76373,1.76373,1.76361,1.76365,39900001.0
2005-07-14 01:12:00,1.76362,1.76369,1.76341,1.76341,36300000.0
2005-07-14 01:13:00,1.76328,1.76328,1.76303,1.76317,35700000.0
2005-07-14 01:14:00,1.76307,1.76309,1.763,1.763,63699999.0
2005-07-14 01:15:00,1.763,1.76348,1.7629,1.76324,43800000.0
2005-07-14 01:16:00,1.76299,1.76303,1.76294,1.76294,40800001.0
2005-07-14 01:17:00,1.7629,1.76295,1.76285,1.7629,58700000.0
2005-07-14 01:18:00,1.76315,1.76358,1.76308,1.76358,59100001.0
2005-07-14 01:19:00,1.76273,1.76273,1.76265,1.76265,36999998.0
2005-07-14 01:20:00,1.76239,1.76239,1.76236,1.76236,10100000.0
2005-07-14 01:21:00,1.76235,1.76298,1.76217,1.76256,65800000.0
2005-07-14 01:22:00,1.76219,1.76228,1.76211,1.76228,57200000.0
2005-07-14 01:23:00,1.76242,1.76244,1.76214,1.7622,117800000.0
2005-07-14 01:24:00,1.76223,1.76245,1.76223,1.76245,24700000.0
2005-07-14 01:25:00,1.76259,1.7626,1.76229,1.76229,37100000.0
2005-07-14 01:26:00,1.76218,1.76218,1.76202,1.76203,23400000.0
2005-07-14 01:27:00,1.76191,1.76191,1.76152,1.76164,153099997.0
2005-07-14 01:28:00,1.76162,1.76165,1.76136,1.76136,44600000.0
2005-07-14 01:29:00,1.7614,1.7614,1.76123,1.76129,43000000.0
2005-07-14 01:30:00,1.76122,1.76122,1.76084,1.76084,70800001.0
2005-07-14 01:31:00,1.76097,1.76101,1.76052,1.76052,41300001.0
2005-07-14 01:32:00,1.7601,1.76048,1.75966,1.76048,61500000.0
2005-07-14 01:33:00,1.76055,1.76067,1.76051,1.76067,49100001.0
2005-07-14 01:34:00,1.76062,1.76072,1.76055,1.76072,32300001.0
2005-07-14 01:35:00,1.7607,1.7607,1.7607,1.7607,47599999.0
2005-07-14 01:36:00,1.76077,1.7608,1.76058,1.76059,83100002.0
2005-07-14 01:37:00,1.76057,1.7607,1.76053,1.7607,39700000.0
2005-07-14 01:38:00,1.76064,1.76067,1.76052,1.76052,61200000.0
2005-07-14 01:39:00,1.76055,1.76055,1.7605,1.76055,45400000.0
2005-07-14 01:40:00,1.76037,1.76037,1.76025,1.76025,9800000.0
2005-07-14 01:41:00,1.76014,1.76025,1.75997,1.76025,38500000.0
2005-07-14 01:42:00,1.76029,1.76033,1.7602,1.7603,92199999.0
2005-07-14 01:43:00,1.76032,1.76042,1.76032,1.76042,16700000.0
2005-07-14 01:44:00,1.76034,1.76034,1.76034,1.76034,16900000.0
2005-07-14 01:45:00,1.76038,1.76043,1.76038,1.76039,48000001.0
2005-07-14 01:46:00,1.76022,1.76022,1.75983,1.75988,81400001.0
2005-07-14 01:47:00,1.75994,1.76009,1.75991,1.76006,36100000.0
2005-07-14 01:48:00,1.76016,1.76016,1.76003,1.76014,48800000.0
2005-07-14 01:49:00,1.76008,1.76019,1.76006,1.76016,56000000.0
2005-07-14 01:50:00,1.7601,1.76026,1.76007,1.76026,53699999.0
2005-07-14 01:51:00,1.76032,1.76038,1.76029,1.76038,82150000.0
2005-07-14 01:52:00,1.7605,1.76051,1.76025,1.76025,83500001.0
2005-07-14 01:53:00,1.76027,1.76048,1.76027,1.76047,35400000.0
2005-07-14 01:54:00,1.76035,1.76041,1.76018,1.76018,21100000.0
2005-07-14 01:55:00,1.76012,1.76018,1.7601,1.76011,65400000.0
2005-07-14 01:56:00,1.76017,1.76031,1.76017,1.76031,48300000.0
2005-07-14 01:57:00,1.76033,1.76036,1.7603,1.76031,45400000.0
2005-07-14 01:58:00,1.76038,1.7604,1.76013,1.76039,63900000.0
2005-07-14 01:59:00,1.76042,1.76046,1.76042,1.76043,53000000.0
2005-07-14 02:00:00,1.76048,1.76055,1.76042,1.76042,32200000.0
2005-07-14 02:01:00,1.76057,1.76066,1.76048,1.76055,94500000.0
2005-07-14 02:02:00,1.76053,1.76053,1.76048,1.76048,40800000.0
2005-07-14 02:03:00,1.76049,1.76057,1.76045,1.76048,35700001.0
2005-07-14 02:04:00,1.76042,1.76057,1.76042,1.76052,30600000.0
2005-07-14 02:05:00,1.76048,1.76065,1.76045,1.76053,33800000.0
2005-07-14 02:06:00,1.7605,1.7605,1.76032,1.76043,58200001.0
2005-07-14 02:07:00,1.76045,1.76053,1.7604,1.76041,18900000.0
2005-07-14 02:08:00,1.76032,1.76049,1.76,1.76008,86800000.0
2005-07-14 02:09:00,1.76044,1.76048,1.76044,1.76048,12900000.0
2005-07-14 02:10:00,1.76058,1.76064,1.76055,1.7606,132200000.0
2005-07-14 02:11:00,1.76065,1.76065,1.76047,1.76056,60399999.0
2005-07-14 02:12:00,1.7605,1.76065,1.76022,1.76027,54300000.0
2005-07-14 02:13:00,1.76061,1.76074,1.76058,1.7607,62600000.0
2005-07-14 02:14:00,1.76068,1.76068,1.7605,1.76059,36000000.0
2005-07-14 02:15:00,1.76063,1.76071,1.76055,1.76055,96500000.0
2005-07-14 02:16:00,1.7605,1.76055,1.7605,1.7605,21600000.0
2005-07-14 02:17:00,1.76055,1.76055,1.7605,1.7605,22700000.0
2005-07-14 02:18:00,1.76048,1.76053,1.7604,1.76053,56800000.0
2005-07-14 02:19:00,1.76048,1.76048,1.76035,1.76038,57800000.0
2005-07-14 02:20:00,1.76032,1.76032,1.76016,1.76032,81000001.0
2005-07-14 02:21:00,1.76023,1.76023,1.76009,1.76015,95199999.0
2005-07-14 02:22:00,1.76003,1.76007,1.75991,1.75991,82300001.0
2005-07-14 02:23:00,1.75994,1.76004,1.75986,1.75986,29200000.0
2005-07-14 02:24:00,1.75976,1.75986,1.75975,1.75975,36800000.0
2005-07-14 02:25:00,1.75948,1.75948,1.75924,1.75928,54100000.0
2005-07-14 02:26:00,1.75903,1.75925,1.75882,1.75919,63899999.0
2005-07-14 02:27:00,1.75913,1.75915,1.75901,1.75913,70000000.0
2005-07-14 02:28:00,1.75901,1.75909,1.75901,1.75909,15200000.0
2005-07-14 02:29:00,1.75915,1.75918,1.75913,1.75918,81199998.0
2005-07-14 02:30:00,1.7591,1.75918,1.7591,1.75918,65500000.0
2005-07-14 02:31:00,1.75932,1.75942,1.75917,1.75942,41700000.0
2005-07-14 02:32:00,1.75955,1.75956,1.75947,1.7595,74000000.0
2005-07-14 02:33:00,1.7596,1.7596,1.75952,1.75952,14600000.0
2005-07-14 02:34:00,1.75954,1.75959,1.75952,1.75956,71800000.0
2005-07-14 02:35:00,1.75955,1.7596,1.75953,1.75958,48800000.0
2005-07-14 02:36:00,1.7596,1.75975,1.75959,1.75975,56300000.0
2005-07-14 02:37:00,1.75979,1.75983,1.75972,1.75983,45699999.0
2005-07-14 02:38:00,1.75942,1.75976,1.75933,1.75976,73199998.0
2005-07-14 02:39:00,1.75987,1.75989,1.75975,1.75983,84199999.0
2005-07-14 02:40:00,1.75982,1.75984,1.75974,1.75974,57799998.0
2005-07-14 02:41:00,1.7597,1.75975,1.7597,1.7597,29500000.0
2005-07-14 02:42:00,1.75974,1.76,1.75974,1.76,69000000.0
2005-07-14 02:43:00,1.75995,1.75995,1.75985,1.75985,16500000.0
2005-07-14 02:44:00,1.75977,1.75987,1.75973,1.75977,92170000.0
2005-07-14 02:45:00,1.75973,1.75978,1.75973,1.75973,13100000.0
2005-07-14 02:46:00,1.75978,1.75988,1.75978,1.7598,61199999.0
2005-07-14 02:47:00,1.75985,1.75985,1.7598,1.7598,15700000.0
2005-07-14 02:48:00,1.75991,1.75993,1.7599,1.75993,13400000.0
2005-07-14 02:49:00,1.75992,1.76002,1.75992,1.75998,43399999.0
2005-07-14 02:50:00,1.76007,1.76021,1.75999,1.76014,70800001.0
2005-07-14 02:51:00,1.76022,1.76027,1.76018,1.7602,46000000.0
2005-07-14 02:52:00,1.76015,1.76024,1.7601,1.7601,36200000.0
2005-07-14 02:53:00,1.7601,1.76022,1.7601,1.76022,32500000.0
2005-07-14 02:54:00,1.76018,1.76019,1.76006,1.76011,51600000.0
2005-07-14 02:55:00,1.75997,1.75998,1.75997,1.75998,15800000.0
2005-07-14 02:56:00,1.76013,1.76013,1.75992,1.75992,112199999.0
2005-07-14 02:57:00,1.75992,1.75992,1.7598,1.75985,118299999.0
2005-07-14 02:58:00,1.75993,1.75993,1.75988,1.75989,15000000.0
2005-07-14 02:59:00,1.75985,1.75985,1.75975,1.75975,15300000.0
2005-07-14 03:00:00,1.75982,1.75988,1.7598,1.7598,46500000.0
2005-07-14 03:01:00,1.75978,1.75978,1.75965,1.75968,43100000.0
2005-07-14 03:02:00,1.75966,1.75978,1.75966,1.75977,61899999.0
2005-07-14 03:03:00,1.75983,1.75983,1.75968,1.75974,60900000.0
2005-07-14 03:04:00,1.75975,1.75975,1.7597,1.75973,55400000.0
2005-07-14 03:05:00,1.75968,1.75978,1.75968,1.75977,36100000.0
2005-07-14 03:06:00,1.75965,1.75975,1.75962,1.75965,108499999.0
2005-07-14 03:07:00,1.75971,1.75982,1.75971,1.75982,67000001.0
2005-07-14 03:08:00,1.75985,1.75998,1.75985,1.75997,32300000.0
2005-07-14 03:09:00,1.75992,1.76002,1.75989,1.75997,65800000.0
2005-07-14 03:10:00,1.75995,1.75995,1.75988,1.7599,78499998.0
2005-07-14 03:11:00,1.75999,1.75999,1.75996,1.75996,29600000.0
2005-07-14 03:12:00,1.7601,1.76011,1.76,1.76008,68300000.0
2005-07-14 03:13:00,1.7602,1.76029,1.7602,1.76028,83499999.0
2005-07-14 03:14:00,1.76032,1.76032,1.76018,1.76032,29200000.0
2005-07-14 03:15:00,1.76042,1.76046,1.76032,1.76032,91300002.0
2005-07-14 03:16:00,1.76037,1.76043,1.76036,1.76043,22100000.0
2005-07-14 03:17:00,1.76041,1.76052,1.76041,1.76052,75400000.0
2005-07-14 03:18:00,1.76047,1.76049,1.7604,1.76043,30000000.0
2005-07-14 03:19:00,1.76038,1.76038,1.76029,1.76038,26000000.0
2005-07-14 03:20:00,1.76049,1.76049,1.76046,1.76046,19500000.0
2005-07-14 03:21:00,1.76067,1.76093,1.76053,1.76053,66699998.0
2005-07-14 03:22:00,1.76068,1.76131,1.76068,1.76124,66700000.0
2005-07-14 03:23:00,1.76165,1.76192,1.76136,1.76136,48200000.0
2005-07-14 03:24:00,1.76173,1.76192,1.76173,1.76177,48800000.0
2005-07-14 03:25:00,1.76187,1.762,1.76171,1.76171,37200001.0
2005-07-14 03:26:00,1.76155,1.76155,1.76137,1.76139,44300000.0
2005-07-14 03:27:00,1.76141,1.76149,1.76141,1.76149,30300000.0
2005-07-14 03:28:00,1.76158,1.76203,1.76149,1.76203,33400000.0
2005-07-14 03:29:00,1.76201,1.76209,1.76183,1.76183,66499999.0
2005-07-14 03:30:00,1.76189,1.76189,1.76186,1.76186,30400000.0
2005-07-14 03:31:00,1.762,1.76211,1.762,1.76203,34000000.0
2005-07-14 03:32:00,1.76199,1.76202,1.76186,1.76202,36600001.0
2005-07-14 03:33:00,1.76215,1.76228,1.7619,1.76199,60200000.0
2005-07-14 03:34:00,1.7621,1.7622,1.76198,1.76198,45400000.0
2005-07-14 03:35:00,1.76202,1.76211,1.76197,1.76207,39900000.0
2005-07-14 03:36:00,1.76197,1.76208,1.76197,1.76208,53600000.0
2005-07-14 03:37:00,1.76219,1.76219,1.76216,1.76216,3300000.0
2005-07-14 03:38:00,1.76218,1.76225,1.76214,1.76214,68999999.0
2005-07-14 03:39:00,1.76216,1.76219,1.7621,1.7621,75499999.0
2005-07-14 03:40:00,1.76217,1.7622,1.76206,1.7621,24800000.0
2005-07-14 03:41:00,1.76197,1.76197,1.76186,1.76188,57700000.0
2005-07-14 03:42:00,1.76176,1.76192,1.76176,1.76188,66100001.0
2005-07-14 03:43:00,1.76192,1.76197,1.76189,1.76197,51700000.0
2005-07-14 03:44:00,1.7619,1.76193,1.76186,1.76193,93699999.0
2005-07-14 03:45:00,1.76187,1.76187,1.76173,1.76178,22200000.0
2005-07-14 03:46:00,1.7617,1.76192,1.7617,1.76183,81900002.0
2005-07-14 03:47:00,1.7619,1.76193,1.76185,1.76188,47600000.0
2005-07-14 03:48:00,1.7618,1.76193,1.76176,1.76193,39700000.0
2005-07-14 03:49:00,1.7619,1.76195,1.76185,1.76195,20100000.0
2005-07-14 03:50:00,1.7619,1.76207,1.7618,1.76196,112399999.0
2005-07-14 03:51:00,1.76179,1.76179,1.76141,1.76149,37700000.0
2005-07-14 03:52:00,1.76157,1.76161,1.76148,1.76148,84800001.0
2005-07-14 03:53:00,1.7614,1.76153,1.76134,1.76153,61699999.0
2005-07-14 03:54:00,1.7615,1.7615,1.7613,1.7613,87700001.0
2005-07-14 03:55:00,1.76138,1.76138,1.76135,1.76138,93199998.0
2005-07-14 03:56:00,1.7614,1.76147,1.76136,1.76147,44599999.0
2005-07-14 03:57:00,1.76128,1.76128,1.76112,1.76118,99499999.0
2005-07-14 03:58:00,1.76121,1.76138,1.76103,1.76138,68449999.0
2005-07-14 03:59:00,1.76142,1.76153,1.76135,1.76147,117500001.0
2005-07-14 04:00:00,1.76152,1.76187,1.76152,1.76186,54300000.0
2005-07-14 04:01:00,1.76178,1.76178,1.7616,1.7616,36600000.0
2005-07-14 04:02:00,1.76159,1.7616,1.76146,1.76157,43600000.0
2005-07-14 04:03:00,1.76155,1.76165,1.7615,1.76152,81200001.0
2005-07-14 04:04:00,1.76155,1.76174,1.76154,1.76154,40999999.0
2005-07-14 04:05:00,1.76152,1.76159,1.76143,1.76148,75299999.0
2005-07-14 04:06:00,1.76148,1.76179,1.76148,1.76177,22500000.0
2005-07-14 04:07:00,1.76176,1.76177,1.76155,1.76155,96400001.0
2005-07-14 04:08:00,1.76168,1.76191,1.76165,1.76191,126200000.0
2005-07-14 04:09:00,1.7619,1.7619,1.76172,1.76172,82600002.0
2005-07-14 04:10:00,1.76165,1.7617,1.76165,1.7617,14800000.0
2005-07-14 04:11:00,1.76172,1.76172,1.76161,1.76161,11500000.0
2005-07-14 04:12:00,1.76162,1.76162,1.76144,1.76144,38300000.0
2005-07-14 04:13:00,1.7616,1.76169,1.76148,1.76148,116600000.0
2005-07-14 04:14:00,1.76143,1.76143,1.7611,1.7611,100800000.0
2005-07-14 04:15:00,1.76108,1.76108,1.76081,1.761,39000001.0
2005-07-14 04:16:00,1.76099,1.76111,1.76085,1.76085,71000000.0
2005-07-14 04:17:00,1.76084,1.76093,1.76079,1.76093,62500000.0
2005-07-14 04:18:00,1.76088,1.76088,1.76068,1.76083,60499999.0
2005-07-14 04:19:00,1.76092,1.76092,1.76088,1.76088,8800000.0
2005-07-14 04:20:00,1.76082,1.7609,1.76082,1.76082,74700000.0
2005-07-14 04:21:00,1.76087,1.76111,1.76087,1.76111,89899999.0
2005-07-14 04:22:00,1.76106,1.76111,1.7609,1.7609,82700003.0
2005-07-14 04:23:00,1.76096,1.76108,1.76092,1.76092,74000000.0
2005-07-14 04:24:00,1.76085,1.76095,1.76085,1.76089,38600000.0
2005-07-14 04:25:00,1.7609,1.7609,1.7607,1.76078,93600000.0
2005-07-14 04:26:00,1.76052,1.76087,1.76041,1.76069,131299999.0
2005-07-14 04:27:00,1.76083,1.76083,1.76071,1.76083,24100000.0
2005-07-14 04:28:00,1.76078,1.76085,1.76075,1.76085,51400000.0
2005-07-14 04:29:00,1.76085,1.76087,1.76077,1.76085,89700000.0
2005-07-14 04:30:00,1.76086,1.76088,1.76086,1.76088,15100000.0
2005-07-14 04:31:00,1.7609,1.7609,1.7609,1.7609,1400000.0
2005-07-14 04:32:00,1.76085,1.76085,1.76085,1.76085,7600000.0
2005-07-14 04:33:00,1.76093,1.76103,1.76086,1.76086,46300001.0
2005-07-14 04:34:00,1.76085,1.76085,1.7608,1.76085,61000000.0
2005-07-14 04:35:00,1.76072,1.76083,1.76072,1.76083,24100000.0
2005-07-14 04:36:00,1.76078,1.76084,1.76073,1.76084,52500000.0
2005-07-14 04:37:00,1.76092,1.76095,1.76075,1.76075,46300000.0
2005-07-14 04:38:00,1.76071,1.76083,1.76071,1.76083,42500001.0
2005-07-14 04:39:00,1.76087,1.76088,1.76082,1.76082,103900000.0
2005-07-14 04:40:00,1.76094,1.76109,1.76094,1.76102,26000000.0
2005-07-14 04:41:00,1.76096,1.76099,1.76096,1.76099,2600000.0
2005-07-14 04:42:00,1.76092,1.76104,1.76092,1.76098,68700001.0
2005-07-14 04:43:00,1.76097,1.76113,1.76097,1.76113,73499999.0
2005-07-14 04:44:00,1.76113,1.76133,1.76113,1.7613,44400001.0
2005-07-14 04:45:00,1.76145,1.76152,1.76142,1.76142,55400000.0
2005-07-14 04:46:00,1.7616,1.76165,1.7616,1.76165,10200000.0
2005-07-14 04:47:00,1.76187,1.76193,1.76182,1.76182,125800003.0
2005-07-14 04:48:00,1.7618,1.7618,1.76161,1.76173,62900000.0
2005-07-14 04:49:00,1.7617,1.76181,1.7617,1.76181,10200000.0
2005-07-14 04:50:00,1.76187,1.7619,1.76169,1.76169,32400000.0
2005-07-14 04:51:00,1.76181,1.76191,1.76181,1.76186,57500002.0
2005-07-14 04:52:00,1.76193,1.76193,1.76184,1.76193,64200000.0
2005-07-14 04:53:00,1.76192,1.76196,1.76192,1.76196,27600000.0
2005-07-14 04:54:00,1.76198,1.76198,1.76185,1.76185,45799998.0
2005-07-14 04:55:00,1.7618,1.76187,1.76177,1.76179,48200000.0
2005-07-14 04:56:00,1.76167,1.76175,1.76153,1.76172,41900000.0
2005-07-14 04:57:00,1.76167,1.76171,1.76152,1.76171,64999998.0
2005-07-14 04:58:00,1.76178,1.76178,1.76165,1.7617,49800000.0
2005-07-14 04:59:00,1.76177,1.76212,1.76177,1.76207,43800000.0
2005-07-14 05:00:00,1.76206,1.76211,1.76206,1.76208,38700000.0
2005-07-14 05:01:00,1.76204,1.76214,1.762,1.76209,54700000.0
2005-07-14 05:02:00,1.76208,1.76208,1.76208,1.76208,6900000.0
2005-07-14 05:03:00,1.76206,1.76215,1.76197,1.76215,50900000.0
2005-07-14 05:04:00,1.7624,1.76288,1.7624,1.76288,27600000.0
2005-07-14 05:05:00,1.76286,1.76288,1.76274,1.76284,60899999.0
2005-07-14 05:06:00,1.76287,1.76295,1.76287,1.7629,25000000.0
2005-07-14 05:07:00,1.7629,1.76292,1.76282,1.7629,28700000.0
2005-07-14 05:08:00,1.76283,1.76283,1.76253,1.76262,53600000.0
2005-07-14 05:09:00,1.7626,1.7626,1.76247,1.7625,49200000.0
2005-07-14 05:10:00,1.76263,1.76273,1.76263,1.76273,36300000.0
2005-07-14 05:11:00,1.76285,1.76289,1.76274,1.76282,50799999.0
2005-07-14 05:12:00,1.76299,1.76301,1.76299,1.76301,6500000.0
2005-07-14 05:13:00,1.76295,1.76304,1.76281,1.763,75399998.0
2005-07-14 05:14:00,1.76295,1.7631,1.7629,1.763,52700001.0
2005-07-14 05:15:00,1.76301,1.76301,1.76287,1.76292,76200000.0
2005-07-14 05:16:00,1.76297,1.76305,1.76295,1.763,16700000.0
2005-07-14 05:17:00,1.76307,1.76307,1.76297,1.76297,61000000.0
2005-07-14 05:18:00,1.76298,1.76307,1.76298,1.76305,72400000.0
2005-07-14 05:19:00,1.76299,1.76302,1.76295,1.76295,30100000.0
2005-07-14 05:20:00,1.7626,1.7628,1.76256,1.7628,19200000.0
2005-07-14 05:21:00,1.76282,1.76291,1.76271,1.76291,53900000.0
2005-07-14 05:22:00,1.76302,1.76302,1.76294,1.76296,90999999.0
2005-07-14 05:23:00,1.76295,1.76295,1.76287,1.76287,21200001.0
2005-07-14 05:24:00,1.76274,1.76278,1.76273,1.76273,57100001.0
2005-07-14 05:25:00,1.76269,1.7627,1.76267,1.76268,42700000.0
2005-07-14 05:26:00,1.76268,1.76268,1.76254,1.76256,50500000.0
2005-07-14 05:27:00,1.76258,1.76268,1.76253,1.76253,53399999.0
2005-07-14 05:28:00,1.76255,1.76255,1.76248,1.76248,75899999.0
2005-07-14 05:29:00,1.76218,1.76254,1.76214,1.7625,54000000.0
2005-07-14 05:30:00,1.76248,1.76252,1.76246,1.76247,26100000.0
2005-07-14 05:31:00,1.76242,1.76244,1.76242,1.76242,33800000.0
2005-07-14 05:32:00,1.76243,1.76258,1.76243,1.76258,82800000.0
2005-07-14 05:33:00,1.76247,1.76247,1.76235,1.76246,27000000.0
2005-07-14 05:34:00,1.76255,1.76283,1.76241,1.76277,78200000.0
2005-07-14 05:35:00,1.76278,1.76278,1.76272,1.76272,31700000.0
2005-07-14 05:36:00,1.76276,1.76308,1.76276,1.76308,33799999.0
2005-07-14 05:37:00,1.76319,1.76319,1.76303,1.76303,16300000.0
2005-07-14 05:38:00,1.7632,1.7632,1.76313,1.76313,32900000.0
2005-07-14 05:39:00,1.76312,1.76314,1.76312,1.76314,51700001.0
2005-07-14 05:40:00,1.76325,1.76328,1.76256,1.76301,73700001.0
2005-07-14 05:41:00,1.7632,1.76325,1.76315,1.76315,57800000.0
2005-07-14 05:42:00,1.76316,1.76316,1.76314,1.76314,37400001.0
2005-07-14 05:43:00,1.76315,1.76322,1.76315,1.76315,44400000.0
2005-07-14 05:44:00,1.76315,1.76315,1.76308,1.76308,39100000.0
2005-07-14 05:45:00,1.76308,1.76308,1.76302,1.76302,7800000.0
2005-07-14 05:46:00,1.76295,1.763,1.76295,1.763,2100000.0
2005-07-14 05:47:00,1.76299,1.763,1.76293,1.76297,41900000.0
2005-07-14 05:48:00,1.7629,1.76292,1.76279,1.76292,52800000.0
2005-07-14 05:49:00,1.76282,1.76288,1.76282,1.76283,45800000.0
2005-07-14 05:50:00,1.76292,1.76292,1.76281,1.76284,20000000.0
2005-07-14 05:51:00,1.76282,1.76289,1.76267,1.76267,27400000.0
2005-07-14 05:52:00,1.7626,1.76265,1.7626,1.76265,22700000.0
2005-07-14 05:53:00,1.76261,1.76271,1.76257,1.76271,65500002.0
2005-07-14 05:54:00,1.76274,1.76274,1.76254,1.76267,77500000.0
2005-07-14 05:55:00,1.7626,1.76265,1.7626,1.7626,35100000.0
2005-07-14 05:56:00,1.76258,1.76268,1.76258,1.76262,36400000.0
2005-07-14 05:57:00,1.76265,1.76265,1.7626,1.76265,31700000.0
2005-07-14 05:58:00,1.76267,1.76272,1.76257,1.76262,28200000.0
2005-07-14 05:59:00,1.76258,1.76262,1.7625,1.76258,110700000.0
2005-07-14 06:00:00,1.76262,1.76262,1.76229,1.76229,107100000.0
2005-07-14 06:01:00,1.76228,1.76228,1.76206,1.76206,21700000.0
2005-07-14 06:02:00,1.7621,1.76225,1.76204,1.76225,24900000.0
2005-07-14 06:03:00,1.76243,1.76243,1.76232,1.7624,66400001.0
2005-07-14 06:04:00,1.76227,1.76242,1.76223,1.76242,96800001.0
2005-07-14 06:05:00,1.76242,1.76249,1.76234,1.76234,42300000.0
2005-07-14 06:06:00,1.76226,1.76238,1.76226,1.76236,63200000.0
2005-07-14 06:07:00,1.76243,1.76254,1.76243,1.7625,65500000.0
2005-07-14 06:08:00,1.76246,1.76278,1.7624,1.76278,49299999.0
2005-07-14 06:09:00,1.7628,1.76283,1.76262,1.76262,89200000.0
2005-07-14 06:10:00,1.76267,1.76286,1.76267,1.76286,16700000.0
2005-07-14 06:11:00,1.76283,1.7629,1.76277,1.76281,106599999.0
2005-07-14 06:12:00,1.76288,1.76291,1.76286,1.76289,53200000.0
2005-07-14 06:13:00,1.7629,1.76295,1.7629,1.7629,64099998.0
2005-07-14 06:14:00,1.76288,1.76288,1.76288,1.76288,500000.0
2005-07-14 06:15:00,1.76295,1.76295,1.76283,1.76295,34000001.0
2005-07-14 06:16:00,1.7628,1.76293,1.76254,1.76271,110999999.0
2005-07-14 06:17:00,1.76289,1.76291,1.76282,1.76288,51400000.0
2005-07-14 06:18:00,1.7629,1.7629,1.76285,1.76288,45999998.0
2005-07-14 06:19:00,1.76282,1.76291,1.76282,1.76282,28100000.0
2005-07-14 06:20:00,1.7628,1.76288,1.7628,1.76288,58299999.0
2005-07-14 06:21:00,1.76282,1.76308,1.76282,1.76301,73800000.0
2005-07-14 06:22:00,1.76297,1.76305,1.76297,1.76305,47700000.0
2005-07-14 06:23:00,1.76305,1.76305,1.76291,1.76297,34100000.0
2005-07-14 06:24:00,1.76305,1.76305,1.76297,1.76302,69600000.0
2005-07-14 06:25:00,1.76308,1.76308,1.76295,1.76298,13400000.0
2005-07-14 06:26:00,1.76295,1.76298,1.76295,1.76298,23700000.0
2005-07-14 06:27:00,1.7629,1.76294,1.76284,1.76291,20100000.0
2005-07-14 06:28:00,1.76279,1.76285,1.76271,1.76279,36400000.0
2005-07-14 06:29:00,1.76285,1.76285,1.76279,1.76279,6000000.0
2005-07-14 06:30:00,1.76271,1.76282,1.76269,1.76282,49699999.0
2005-07-14 06:31:00,1.7628,1.7629,1.76271,1.76284,143099998.0
2005-07-14 06:32:00,1.76284,1.76307,1.76284,1.76307,58000000.0
2005-07-14 06:33:00,1.76318,1.76333,1.76318,1.76333,44800000.0
2005-07-14 06:34:00,1.76327,1.76339,1.76325,1.76333,79100001.0
2005-07-14 06:35:00,1.76326,1.76326,1.76319,1.76319,8000000.0
2005-07-14 06:36:00,1.76328,1.76332,1.76322,1.76322,44999999.0
2005-07-14 06:37:00,1.7632,1.7632,1.7632,1.7632,46499998.0
2005-07-14 06:38:00,1.76332,1.76338,1.76332,1.76338,27400000.0
2005-07-14 06:39:00,1.76335,1.76342,1.76319,1.76322,60599999.0
2005-07-14 06:40:00,1.76316,1.76321,1.76316,1.76321,1700000.0
2005-07-14 06:41:00,1.76343,1.76343,1.76328,1.76328,47100001.0
2005-07-14 06:42:00,1.7633,1.76336,1.76317,1.76325,42500000.0
2005-07-14 06:43:00,1.76306,1.76334,1.76306,1.76334,61600000.0
2005-07-14 06:44:00,1.76335,1.76349,1.76335,1.76342,71699997.0
2005-07-14 06:45:00,1.7634,1.76345,1.7633,1.76338,51100001.0
2005-07-14 06:46:00,1.76348,1.76348,1.76337,1.76337,72900000.0
2005-07-14 06:47:00,1.76325,1.76325,1.76305,1.76305,36600000.0
2005-07-14 06:48:00,1.76316,1.76323,1.7631,1.76323,29100001.0
2005-07-14 06:49:00,1.76315,1.76315,1.76315,1.76315,4000000.0
2005-07-14 06:50:00,1.76317,1.76317,1.76311,1.76311,19400000.0
2005-07-14 06:51:00,1.76308,1.76314,1.763,1.76308,70199999.0
2005-07-14 06:52:00,1.7631,1.76315,1.76285,1.76285,66499998.0
2005-07-14 06:53:00,1.76311,1.76311,1.76279,1.76281,42999999.0
2005-07-14 06:54:00,1.76273,1.76273,1.76263,1.76267,22800000.0
2005-07-14 06:55:00,1.7627,1.7627,1.76252,1.76258,54000000.0
2005-07-14 06:56:00,1.76255,1.76265,1.76255,1.76265,40300000.0
2005-07-14 06:57:00,1.76262,1.7627,1.76262,1.76262,51299999.0
2005-07-14 06:58:00,1.76268,1.76272,1.76268,1.76272,13200000.0
2005-07-14 06:59:00,1.76268,1.76268,1.7625,1.7625,41200000.0
2005-07-14 07:00:00,1.76263,1.76263,1.76249,1.76249,30700000.0
2005-07-14 07:01:00,1.76242,1.76252,1.76236,1.76239,75800001.0
2005-07-14 07:02:00,1.76238,1.76249,1.76237,1.76242,90700001.0
2005-07-14 07:03:00,1.76239,1.76245,1.76232,1.76232,55300000.0
2005-07-14 07:04:00,1.76239,1.76239,1.76236,1.76236,31000000.0
2005-07-14 07:05:00,1.76234,1.76239,1.76233,1.76233,22900000.0
2005-07-14 07:06:00,1.76233,1.76244,1.76233,1.76236,65000002.0
2005-07-14 07:07:00,1.76235,1.76235,1.76224,1.76228,43300000.0
2005-07-14 07:08:00,1.76233,1.76235,1.76225,1.7623,119399999.0
2005-07-14 07:09:00,1.76229,1.76229,1.76214,1.76221,29200000.0
2005-07-14 07:10:00,1.76224,1.76227,1.76219,1.76219,50700000.0
2005-07-14 07:11:00,1.7621,1.76219,1.76206,1.76216,104600001.0
2005-07-14 07:12:00,1.76204,1.76213,1.76204,1.76207,80399999.0
2005-07-14 07:13:00,1.76196,1.76198,1.76171,1.76171,96599998.0
2005-07-14 07:14:00,1.76173,1.76179,1.76168,1.76172,94700001.0
2005-07-14 07:15:00,1.76182,1.76186,1.76163,1.76183,123800002.0
2005-07-14 07:16:00,1.76187,1.76207,1.76187,1.76191,123700001.0
2005-07-14 07:17:00,1.762,1.76201,1.76185,1.76193,35800000.0
2005-07-14 07:18:00,1.76192,1.76193,1.76185,1.76185,24200000.0
2005-07-14 07:19:00,1.76183,1.76191,1.76183,1.76184,58900000.0
2005-07-14 07:20:00,1.76188,1.76195,1.76185,1.76195,48600000.0
2005-07-14 07:21:00,1.7618,1.7619,1.76162,1.76164,80500001.0
2005-07-14 07:22:00,1.76188,1.76203,1.76188,1.76203,42600001.0
2005-07-14 07:23:00,1.762,1.76225,1.76182,1.76225,77200000.0
2005-07-14 07:24:00,1.7624,1.76245,1.76235,1.7624,52200000.0
2005-07-14 07:25:00,1.7623,1.7623,1.76206,1.76212,93599999.0
2005-07-14 07:26:00,1.76214,1.76229,1.76214,1.76217,112100001.0
2005-07-14 07:27:00,1.76205,1.76215,1.76205,1.76208,74500001.0
2005-07-14 07:28:00,1.76212,1.76216,1.76212,1.76216,3100000.0
2005-07-14 07:29:00,1.76221,1.76232,1.76221,1.76232,5300000.0
2005-07-14 07:30:00,1.76237,1.76245,1.76232,1.76232,26300000.0
2005-07-14 07:31:00,1.76229,1.76241,1.76227,1.76239,77200002.0
2005-07-14 07:32:00,1.76238,1.76255,1.76238,1.76255,60300000.0
2005-07-14 07:33:00,1.76255,1.76255,1.76229,1.76235,25200000.0
2005-07-14 07:34:00,1.7623,1.76247,1.76227,1.76246,76400000.0
2005-07-14 07:35:00,1.76256,1.76261,1.76251,1.76258,146599998.0
2005-07-14 07:36:00,1.76263,1.76263,1.76253,1.76257,104399999.0
2005-07-14 07:37:00,1.76262,1.76267,1.76262,1.76267,28299999.0
2005-07-14 07:38:00,1.76269,1.76293,1.76269,1.76275,106100001.0
2005-07-14 07:39:00,1.7628,1.76288,1.7628,1.76287,21650000.0
2005-07-14 07:40:00,1.76276,1.76276,1.76266,1.76276,33000000.0
2005-07-14 07:41:00,1.76278,1.76278,1.76267,1.76267,27400000.0
2005-07-14 07:42:00,1.76273,1.76287,1.76273,1.76276,74999999.0
2005-07-14 07:43:00,1.76292,1.76307,1.76292,1.76307,154299997.0
2005-07-14 07:44:00,1.7631,1.76318,1.76308,1.76318,92900001.0
2005-07-14 07:45:00,1.76311,1.76311,1.76292,1.76292,59700000.0
2005-07-14 07:46:00,1.76286,1.76287,1.7628,1.76281,83299999.0
2005-07-14 07:47:00,1.76283,1.76292,1.76283,1.76292,29000001.0
2005-07-14 07:48:00,1.7631,1.76316,1.76304,1.76304,86100000.0
2005-07-14 07:49:00,1.76293,1.76313,1.76293,1.76313,63199998.0
2005-07-14 07:50:00,1.76312,1.76315,1.76298,1.76298,51700000.0
2005-07-14 07:51:00,1.76302,1.76303,1.76285,1.76285,37500000.0
2005-07-14 07:52:00,1.76282,1.76288,1.76247,1.76253,109100001.0
2005-07-14 07:53:00,1.76262,1.76262,1.76243,1.76254,88099999.0
2005-07-14 07:54:00,1.76256,1.76257,1.76245,1.76257,52600000.0
2005-07-14 07:55:00,1.76258,1.76279,1.76255,1.76279,45000001.0
2005-07-14 07:56:00,1.76292,1.76292,1.76269,1.76277,63100000.0
2005-07-14 07:57:00,1.76283,1.76287,1.76283,1.76287,17400000.0
2005-07-14 07:58:00,1.76286,1.76286,1.76262,1.76263,66400000.0
2005-07-14 07:59:00,1.76262,1.76268,1.76248,1.76252,37200000.0
2005-07-14 08:00:00,1.76258,1.7626,1.76253,1.76253,59400000.0
2005-07-14 08:01:00,1.76255,1.76255,1.76245,1.76245,47000000.0
2005-07-14 08:02:00,1.76246,1.76253,1.76245,1.76253,16900000.0
2005-07-14 08:03:00,1.76256,1.76257,1.76244,1.76246,61400002.0
2005-07-14 08:04:00,1.76252,1.76272,1.7625,1.76272,43400000.0
2005-07-14 08:05:00,1.76273,1.76273,1.76257,1.76266,71100000.0
2005-07-14 08:06:00,1.76269,1.76301,1.76263,1.76296,92299999.0
2005-07-14 08:07:00,1.76307,1.76321,1.76302,1.76309,79400001.0
2005-07-14 08:08:00,1.76311,1.76331,1.76309,1.76331,71699999.0
2005-07-14 08:09:00,1.7633,1.76335,1.76322,1.76329,37800000.0
2005-07-14 08:10:00,1.7632,1.76324,1.76314,1.76324,98400001.0
2005-07-14 08:11:00,1.76322,1.76322,1.76295,1.76295,25300000.0
2005-07-14 08:12:00,1.76286,1.76286,1.76266,1.76271,112400000.0
2005-07-14 08:13:00,1.76268,1.76296,1.76267,1.76296,30800000.0
2005-07-14 08:14:00,1.76305,1.76331,1.76295,1.76329,44100000.0
2005-07-14 08:15:00,1.76347,1.7639,1.76347,1.76354,59800000.0
2005-07-14 08:16:00,1.76373,1.76381,1.76356,1.76372,69400000.0
2005-07-14 08:17:00,1.76368,1.76381,1.76364,1.76381,49400001.0
2005-07-14 08:18:00,1.76387,1.76401,1.76387,1.76401,68299999.0
2005-07-14 08:19:00,1.764,1.76412,1.764,1.76412,37600000.0
2005-07-14 08:20:00,1.76413,1.76427,1.7639,1.76427,76900000.0
2005-07-14 08:21:00,1.76432,1.76432,1.7641,1.7641,93600002.0
2005-07-14 08:22:00,1.76417,1.7642,1.764,1.76414,95600000.0
2005-07-14 08:23:00,1.76408,1.76409,1.76386,1.76409,27900000.0
2005-07-14 08:24:00,1.76415,1.76421,1.7641,1.76421,83800002.0
2005-07-14 08:25:00,1.7641,1.7641,1.76396,1.76405,59600001.0
2005-07-14 08:26:00,1.764,1.764,1.76381,1.76384,108800001.0
2005-07-14 08:27:00,1.76382,1.76386,1.76357,1.76357,48300000.0
2005-07-14 08:28:00,1.76332,1.76332,1.76299,1.76304,97500002.0
2005-07-14 08:29:00,1.7629,1.7629,1.76274,1.76278,19600000.0
2005-07-14 08:30:00,1.76272,1.76272,1.76259,1.7626,69500001.0
2005-07-14 08:31:00,1.7626,1.76276,1.7626,1.76267,50700000.0
2005-07-14 08:32:00,1.76246,1.76246,1.76188,1.76189,34200000.0
2005-07-14 08:33:00,1.76203,1.76218,1.7615,1.7615,80700000.0
2005-07-14 08:34:00,1.7614,1.76148,1.76109,1.76112,88599999.0
2005-07-14 08:35:00,1.76113,1.76132,1.76111,1.76132,30899999.0
2005-07-14 08:36:00,1.76142,1.76177,1.76142,1.76175,76100002.0
2005-07-14 08:37:00,1.76174,1.76187,1.76173,1.76184,35700000.0
2005-07-14 08:38:00,1.76207,1.76207,1.76191,1.76191,50299999.0
2005-07-14 08:39:00,1.76179,1.76179,1.76139,1.7614,88400001.0
2005-07-14 08:40:00,1.76138,1.76162,1.76135,1.76135,118899998.0
2005-07-14 08:41:00,1.7614,1.76159,1.7614,1.76144,113900000.0
2005-07-14 08:42:00,1.76124,1.76129,1.76098,1.76102,37500000.0
2005-07-14 08:43:00,1.76095,1.76097,1.7608,1.76095,76700000.0
2005-07-14 08:44:00,1.76107,1.7611,1.76107,1.7611,5900000.0
2005-07-14 08:45:00,1.76133,1.76135,1.76129,1.76132,36800000.0
2005-07-14 08:46:00,1.76132,1.76143,1.76132,1.76143,22900000.0
2005-07-14 08:47:00,1.76138,1.76138,1.76118,1.7612,59200000.0
2005-07-14 08:48:00,1.76118,1.76118,1.7609,1.76094,79999999.0
2005-07-14 08:49:00,1.7611,1.7611,1.76067,1.76067,38800000.0
2005-07-14 08:50:00,1.7604,1.7604,1.75981,1.75989,82400001.0
2005-07-14 08:51:00,1.76002,1.76037,1.76002,1.76036,36500000.0
2005-07-14 08:52:00,1.76033,1.7604,1.76025,1.76025,30900000.0
2005-07-14 08:53:00,1.76041,1.76073,1.76039,1.76062,93300001.0
2005-07-14 08:54:00,1.7606,1.76077,1.76038,1.76077,57400000.0
2005-07-14 08:55:00,1.76087,1.76119,1.76087,1.76119,88899997.0
2005-07-14 08:56:00,1.76135,1.76147,1.76126,1.76142,55700000.0
2005-07-14 08:57:00,1.76166,1.76169,1.76166,1.76169,4300000.0
2005-07-14 08:58:00,1.76191,1.76246,1.76191,1.76246,21300000.0
2005-07-14 08:59:00,1.76249,1.76255,1.76237,1.7624,82900001.0
2005-07-14 09:00:00,1.76262,1.76275,1.7624,1.76273,53900000.0
2005-07-14 09:01:00,1.76292,1.76293,1.76252,1.76252,43599999.0
2005-07-14 09:02:00,1.76228,1.76228,1.76202,1.76206,40700000.0
2005-07-14 09:03:00,1.762,1.762,1.76157,1.76166,74900000.0
2005-07-14 09:04:00,1.76159,1.76167,1.76146,1.76146,120400000.0
2005-07-14 09:05:00,1.76148,1.76154,1.7614,1.76154,57100000.0
2005-07-14 09:06:00,1.7616,1.76177,1.76159,1.76159,55200001.0
2005-07-14 09:07:00,1.76148,1.76148,1.76127,1.76127,88299999.0
2005-07-14 09:08:00,1.76133,1.76152,1.76133,1.7615,52700000.0
2005-07-14 09:09:00,1.76142,1.76142,1.76122,1.76124,81199999.0
2005-07-14 09:10:00,1.76125,1.76125,1.76117,1.76124,71100000.0
2005-07-14 09:11:00,1.7612,1.7612,1.76106,1.76118,45700000.0
2005-07-14 09:12:00,1.76148,1.76201,1.76148,1.76189,47700000.0
2005-07-14 09:13:00,1.76191,1.76204,1.76191,1.76192,35800000.0
2005-07-14 09:14:00,1.76189,1.7623,1.76188,1.7623,49000001.0
2005-07-14 09:15:00,1.76236,1.76259,1.76236,1.7625,88700001.0
2005-07-14 09:16:00,1.76248,1.76248,1.76236,1.76243,32400000.0
2005-07-14 09:17:00,1.76263,1.76309,1.76263,1.76297,99200001.0
2005-07-14 09:18:00,1.76307,1.76307,1.76294,1.76294,30470000.0
2005-07-14 09:19:00,1.76293,1.76293,1.76285,1.76288,32500000.0
2005-07-14 09:20:00,1.76297,1.76319,1.76297,1.7631,59400000.0
2005-07-14 09:21:00,1.76312,1.76319,1.76312,1.76319,17600000.0
2005-07-14 09:22:00,1.76319,1.76319,1.76296,1.76297,55000000.0
2005-07-14 09:23:00,1.76301,1.76301,1.76262,1.76262,38700000.0
2005-07-14 09:24:00,1.7625,1.76254,1.76237,1.76254,39900001.0
2005-07-14 09:25:00,1.76255,1.76273,1.76255,1.76273,83500002.0
2005-07-14 09:26:00,1.76299,1.76316,1.76299,1.76302,118000001.0
2005-07-14 09:27:00,1.76286,1.76286,1.76251,1.76251,21700000.0
2005-07-14 09:28:00,1.76236,1.76243,1.76228,1.76228,83100001.0
2005-07-14 09:29:00,1.76233,1.76242,1.7623,1.76242,54450000.0
2005-07-14 09:30:00,1.7624,1.76252,1.76229,1.76229,81100002.0
2005-07-14 09:31:00,1.76224,1.7623,1.76215,1.76218,97100000.0
2005-07-14 09:32:00,1.76216,1.76222,1.76216,1.76219,51599999.0
2005-07-14 09:33:00,1.76206,1.76206,1.76189,1.76189,4500000.0
2005-07-14 09:34:00,1.76175,1.76179,1.76159,1.7616,57700000.0
2005-07-14 09:35:00,1.7615,1.76157,1.76136,1.76157,102500001.0
2005-07-14 09:36:00,1.76159,1.76178,1.76159,1.76173,48699998.0
2005-07-14 09:37:00,1.76175,1.76185,1.76173,1.76175,89599998.0
2005-07-14 09:38:00,1.76178,1.76179,1.76166,1.76169,65100000.0
2005-07-14 09:39:00,1.76155,1.7619,1.76155,1.76187,59700000.0
2005-07-14 09:40:00,1.76191,1.76196,1.76187,1.76189,48000000.0
2005-07-14 09:41:00,1.76163,1.76192,1.76163,1.76189,62700000.0
2005-07-14 09:42:00,1.76193,1.76193,1.76182,1.76182,12500000.0
2005-07-14 09:43:00,1.76193,1.76193,1.76181,1.76188,72299999.0
2005-07-14 09:44:00,1.76198,1.76201,1.76193,1.76199,33000000.0
2005-07-14 09:45:00,1.76201,1.76216,1.76201,1.76216,28400000.0
2005-07-14 09:46:00,1.76211,1.76211,1.76185,1.76202,62200000.0
2005-07-14 09:47:00,1.76193,1.76213,1.76193,1.76195,96000000.0
2005-07-14 09:48:00,1.76213,1.76228,1.76213,1.76221,50400000.0
2005-07-14 09:49:00,1.76223,1.76223,1.76213,1.76216,101200003.0
2005-07-14 09:50:00,1.76233,1.76239,1.76227,1.76227,53500000.0
2005-07-14 09:51:00,1.76223,1.76224,1.76213,1.76223,97199999.0
2005-07-14 09:52:00,1.76214,1.76217,1.76195,1.762,40000000.0
2005-07-14 09:53:00,1.76197,1.76206,1.76197,1.76206,24700000.0
2005-07-14 09:54:00,1.76201,1.76202,1.76184,1.76195,55500000.0
2005-07-14 09:55:00,1.76198,1.76213,1.76187,1.76213,44200000.0
2005-07-14 09:56:00,1.76213,1.76228,1.76206,1.76228,48400001.0
2005-07-14 09:57:00,1.76237,1.76237,1.76205,1.76209,85399999.0
2005-07-14 09:58:00,1.76223,1.76234,1.76216,1.76227,43300000.0
2005-07-14 09:59:00,1.76216,1.76216,1.76203,1.76207,75500000.0
2005-07-14 10:00:00,1.76201,1.7621,1.76185,1.76193,67000000.0
2005-07-14 10:01:00,1.76176,1.76176,1.76157,1.7616,102900001.0
2005-07-14 10:02:00,1.76155,1.76155,1.76127,1.76127,16100000.0
2005-07-14 10:03:00,1.76103,1.76103,1.76056,1.76083,83000001.0
2005-07-14 10:04:00,1.76098,1.76138,1.76098,1.76135,45100000.0
2005-07-14 10:05:00,1.76142,1.76163,1.76142,1.76163,57599999.0
2005-07-14 10:06:00,1.76169,1.76177,1.76145,1.76145,46400000.0
2005-07-14 10:07:00,1.76145,1.76145,1.7611,1.7611,16200000.0
2005-07-14 10:08:00,1.76112,1.76114,1.76078,1.76082,71099999.0
2005-07-14 10:09:00,1.76072,1.76087,1.76067,1.76067,29300000.0
2005-07-14 10:10:00,1.76058,1.7607,1.76056,1.76068,110899998.0
2005-07-14 10:11:00,1.76058,1.76093,1.76051,1.76093,59300001.0
2005-07-14 10:12:00,1.76098,1.76112,1.76095,1.76112,37700000.0
2005-07-14 10:13:00,1.76118,1.76137,1.76118,1.76136,30100000.0
2005-07-14 10:14:00,1.76123,1.76134,1.76121,1.76134,113150002.0
2005-07-14 10:15:00,1.76127,1.76133,1.76122,1.7613,39100000.0
2005-07-14 10:16:00,1.76137,1.76167,1.76137,1.76161,74300001.0
2005-07-14 10:17:00,1.76172,1.76179,1.76144,1.76144,46999999.0
2005-07-14 10:18:00,1.7612,1.7612,1.76096,1.76105,48600000.0
2005-07-14 10:19:00,1.76104,1.76117,1.76104,1.76117,68300000.0
2005-07-14 10:20:00,1.76117,1.7613,1.76107,1.76117,87900000.0
2005-07-14 10:21:00,1.76122,1.76141,1.76122,1.76141,95200000.0
2005-07-14 10:22:00,1.76153,1.76181,1.76153,1.76181,60500002.0
2005-07-14 10:23:00,1.76192,1.76217,1.76184,1.76184,56300001.0
2005-07-14 10:24:00,1.76183,1.76183,1.76167,1.76167,48600000.0
2005-07-14 10:25:00,1.76158,1.76172,1.76156,1.76165,25200000.0
2005-07-14 10:26:00,1.76165,1.76165,1.7616,1.76165,26200000.0
2005-07-14 10:27:00,1.7616,1.76173,1.76152,1.76173,45000000.0
2005-07-14 10:28:00,1.76175,1.76198,1.76168,1.76198,36600000.0
2005-07-14 10:29:00,1.76203,1.76237,1.76203,1.76226,47400000.0
2005-07-14 10:30:00,1.7622,1.7622,1.76182,1.76184,24500000.0
2005-07-14 10:31:00,1.7617,1.7617,1.76151,1.76156,65499999.0
2005-07-14 10:32:00,1.76145,1.76145,1.76137,1.76138,42100001.0
2005-07-14 10:33:00,1.76136,1.76136,1.76124,1.76124,8400000.0
2005-07-14 10:34:00,1.76096,1.76096,1.76075,1.76083,34300000.0
2005-07-14 10:35:00,1.76072,1.76079,1.76058,1.76058,28200000.0
2005-07-14 10:36:00,1.76063,1.76083,1.76056,1.76083,50900000.0
2005-07-14 10:37:00,1.76076,1.76076,1.76048,1.7605,160900000.0
2005-07-14 10:38:00,1.76053,1.76053,1.7604,1.7604,75099999.0
2005-07-14 10:39:00,1.76048,1.76068,1.76048,1.76065,36600000.0
2005-07-14 10:40:00,1.76078,1.7609,1.76072,1.7609,53800001.0
2005-07-14 10:41:00,1.76094,1.76119,1.76094,1.76119,53700000.0
2005-07-14 10:42:00,1.76137,1.76146,1.76124,1.76124,58800000.0
2005-07-14 10:43:00,1.76127,1.76133,1.76123,1.76127,85000000.0
2005-07-14 10:44:00,1.7613,1.76138,1.76127,1.76131,59999999.0
2005-07-14 10:45:00,1.76137,1.76137,1.76126,1.76128,64399998.0
2005-07-14 10:46:00,1.76126,1.76136,1.76122,1.76122,31600000.0
2005-07-14 10:47:00,1.76125,1.76133,1.76125,1.76128,57300000.0
2005-07-14 10:48:00,1.76115,1.76119,1.76093,1.76099,65200001.0
2005-07-14 10:49:00,1.76094,1.761,1.76082,1.76099,63900000.0
2005-07-14 10:50:00,1.7609,1.76095,1.7609,1.7609,110699997.0
2005-07-14 10:51:00,1.76101,1.76101,1.76074,1.76076,54800001.0
2005-07-14 10:52:00,1.76104,1.76136,1.76104,1.76113,63600000.0
2005-07-14 10:53:00,1.76118,1.76138,1.76118,1.76138,34800000.0
2005-07-14 10:54:00,1.76137,1.76142,1.7613,1.7613,30800001.0
2005-07-14 10:55:00,1.76119,1.76119,1.76092,1.76099,94099999.0
2005-07-14 10:56:00,1.76103,1.76119,1.76103,1.76115,45100000.0
2005-07-14 10:57:00,1.7611,1.7611,1.76095,1.76104,31400000.0
2005-07-14 10:58:00,1.7611,1.76128,1.7611,1.76119,84300001.0
2005-07-14 10:59:00,1.76117,1.76125,1.76095,1.76098,52300000.0
2005-07-14 11:00:00,1.7608,1.761,1.7608,1.761,39100000.0
2005-07-14 11:01:00,1.761,1.76105,1.76095,1.761,63600000.0
2005-07-14 11:02:00,1.76097,1.76126,1.76095,1.76111,46200000.0
2005-07-14 11:03:00,1.76112,1.76119,1.76091,1.76103,84500001.0
2005-07-14 11:04:00,1.76093,1.76101,1.7609,1.76101,33000000.0
2005-07-14 11:05:00,1.76104,1.76114,1.76086,1.76107,107270002.0
2005-07-14 11:06:00,1.76126,1.7614,1.76118,1.7614,50600000.0
2005-07-14 11:07:00,1.7615,1.76162,1.7615,1.76154,63300000.0
2005-07-14 11:08:00,1.76158,1.7616,1.76153,1.76157,85699999.0
2005-07-14 11:09:00,1.7616,1.76162,1.76137,1.76137,70699999.0
2005-07-14 11:10:00,1.76147,1.76179,1.76146,1.76176,34300000.0
2005-07-14 11:11:00,1.76177,1.76177,1.7615,1.76157,80199999.0
2005-07-14 11:12:00,1.76161,1.76164,1.76154,1.76155,64099999.0
2005-07-14 11:13:00,1.76162,1.76168,1.76146,1.7615,21800000.0
2005-07-14 11:14:00,1.76145,1.7615,1.76137,1.76147,55600000.0
2005-07-14 11:15:00,1.76153,1.76157,1.76152,1.76153,46999999.0
2005-07-14 11:16:00,1.76147,1.76161,1.76144,1.76158,58000000.0
2005-07-14 11:17:00,1.7615,1.76155,1.76148,1.76148,15700000.0
2005-07-14 11:18:00,1.76153,1.76155,1.76139,1.76151,58900000.0
2005-07-14 11:19:00,1.76138,1.76147,1.76135,1.76141,57100000.0
2005-07-14 11:20:00,1.76138,1.76138,1.76128,1.7613,49000000.0
2005-07-14 11:21:00,1.76137,1.7614,1.76128,1.76128,41400000.0
2005-07-14 11:22:00,1.76129,1.76138,1.76124,1.76137,89600001.0
2005-07-14 11:23:00,1.76137,1.76139,1.76132,1.76132,37899999.0
2005-07-14 11:24:00,1.76133,1.7614,1.76125,1.76133,108199998.0
2005-07-14 11:25:00,1.76116,1.76145,1.76116,1.76145,39900000.0
2005-07-14 11:26:00,1.76153,1.76161,1.76151,1.76156,45500000.0
2005-07-14 11:27:00,1.76162,1.76168,1.76156,1.76158,51800000.0
2005-07-14 11:28:00,1.76167,1.76172,1.76162,1.76162,50800000.0
2005-07-14 11:29:00,1.76169,1.76173,1.76155,1.76166,84600000.0
2005-07-14 11:30:00,1.7616,1.76173,1.76158,1.76172,122600002.0
2005-07-14 11:31:00,1.76167,1.76172,1.76153,1.76169,121699999.0
2005-07-14 11:32:00,1.7617,1.76212,1.7617,1.76212,46600000.0
2005-07-14 11:33:00,1.7622,1.7624,1.76207,1.76237,105900001.0
2005-07-14 11:34:00,1.76247,1.7625,1.76229,1.76235,61699999.0
2005-07-14 11:35:00,1.76235,1.76257,1.76235,1.76252,93700000.0
2005-07-14 11:36:00,1.76237,1.76239,1.76219,1.76222,80399997.0
2005-07-14 11:37:00,1.7622,1.7622,1.76194,1.762,107599998.0
2005-07-14 11:38:00,1.76201,1.76201,1.76164,1.76164,82600000.0
2005-07-14 11:39:00,1.76162,1.76165,1.7614,1.7614,86000000.0
2005-07-14 11:40:00,1.76135,1.76145,1.7613,1.7614,73100000.0
2005-07-14 11:41:00,1.76136,1.76141,1.76135,1.76137,47700000.0
2005-07-14 11:42:00,1.76137,1.76138,1.76112,1.7612,82300000.0
2005-07-14 11:43:00,1.76113,1.76113,1.76094,1.76102,57499999.0
2005-07-14 11:44:00,1.76112,1.76121,1.7611,1.76116,44400000.0
2005-07-14 11:45:00,1.76112,1.76113,1.76102,1.76108,75899998.0
2005-07-14 11:46:00,1.76111,1.76116,1.76093,1.76093,82400000.0
2005-07-14 11:47:00,1.76099,1.76109,1.76097,1.76107,70399999.0
2005-07-14 11:48:00,1.76112,1.76125,1.761,1.761,94000001.0
2005-07-14 11:49:00,1.76102,1.76104,1.76079,1.76101,113400001.0
2005-07-14 11:50:00,1.761,1.76104,1.76093,1.76098,88299999.0
2005-07-14 11:51:00,1.76097,1.761,1.76089,1.76093,45400000.0
2005-07-14 11:52:00,1.76092,1.76102,1.76092,1.76097,65699999.0
2005-07-14 11:53:00,1.76085,1.76087,1.76077,1.76085,23200000.0
2005-07-14 11:54:00,1.76083,1.76094,1.76083,1.76085,106799997.0
2005-07-14 11:55:00,1.76081,1.76081,1.76066,1.76068,53300000.0
2005-07-14 11:56:00,1.7607,1.7607,1.76045,1.76048,95600000.0
2005-07-14 11:57:00,1.7605,1.76062,1.76044,1.76062,84100000.0
2005-07-14 11:58:00,1.76057,1.76064,1.76051,1.76063,159699998.0
2005-07-14 11:59:00,1.76054,1.76054,1.76018,1.76025,74000000.0
2005-07-14 12:00:00,1.75998,1.76017,1.75976,1.76007,182600002.0
2005-07-14 12:01:00,1.76007,1.76025,1.75989,1.75989,80099998.0
2005-07-14 12:02:00,1.75976,1.75991,1.75976,1.75988,32300000.0
2005-07-14 12:03:00,1.7599,1.7599,1.75978,1.75979,48099999.0
2005-07-14 12:04:00,1.75978,1.75997,1.75978,1.75978,75200002.0
2005-07-14 12:05:00,1.75982,1.75999,1.75981,1.75995,100299998.0
2005-07-14 12:06:00,1.75994,1.7601,1.75994,1.75996,24500000.0
2005-07-14 12:07:00,1.76,1.76009,1.75996,1.75998,56500000.0
2005-07-14 12:08:00,1.7596,1.75986,1.7595,1.75981,40800000.0
2005-07-14 12:09:00,1.7596,1.7596,1.75943,1.75953,54200001.0
2005-07-14 12:10:00,1.75957,1.75957,1.75942,1.75942,49699998.0
2005-07-14 12:11:00,1.75918,1.75918,1.75889,1.75898,73200002.0
2005-07-14 12:12:00,1.75892,1.75894,1.75776,1.75776,71699999.0
2005-07-14 12:13:00,1.75747,1.75747,1.75711,1.75733,85700002.0
2005-07-14 12:14:00,1.7575,1.7575,1.75727,1.75741,14500000.0
2005-07-14 12:15:00,1.75736,1.75753,1.75714,1.75753,90900000.0
2005-07-14 12:16:00,1.75765,1.7577,1.75753,1.7576,49599999.0
2005-07-14 12:17:00,1.7576,1.7576,1.75734,1.75736,77300000.0
2005-07-14 12:18:00,1.7572,1.75725,1.75706,1.75725,65699999.0
2005-07-14 12:19:00,1.75739,1.75762,1.75739,1.75755,100300001.0
2005-07-14 12:20:00,1.75769,1.75784,1.75761,1.75762,69099998.0
2005-07-14 12:21:00,1.75752,1.75752,1.75738,1.75747,96500000.0
2005-07-14 12:22:00,1.75747,1.75757,1.75747,1.75757,44400000.0
2005-07-14 12:23:00,1.7575,1.75791,1.75747,1.75791,63399998.0
2005-07-14 12:24:00,1.75807,1.75825,1.75807,1.75817,73900000.0
2005-07-14 12:25:00,1.75822,1.75842,1.75822,1.75839,46200001.0
2005-07-14 12:26:00,1.75861,1.75886,1.75861,1.75886,41200000.0
2005-07-14 12:27:00,1.75887,1.75911,1.75885,1.75911,44000000.0
2005-07-14 12:28:00,1.75918,1.7592,1.75903,1.75903,62499999.0
2005-07-14 12:29:00,1.75901,1.75901,1.7588,1.75882,49900000.0
2005-07-14 12:30:00,1.75878,1.75897,1.75878,1.75888,125999999.0
2005-07-14 12:31:00,1.75887,1.75887,1.75852,1.75865,90899999.0
2005-07-14 12:32:00,1.75862,1.75862,1.75848,1.75851,61499999.0
2005-07-14 12:33:00,1.75857,1.7586,1.75848,1.75848,95199998.0
2005-07-14 12:34:00,1.75848,1.75848,1.75842,1.75842,14000000.0
2005-07-14 12:35:00,1.7584,1.75845,1.7584,1.75845,64000001.0
2005-07-14 12:36:00,1.75847,1.7585,1.75837,1.75839,105500000.0
2005-07-14 12:37:00,1.75827,1.75839,1.75821,1.75822,50500000.0
2005-07-14 12:38:00,1.75827,1.75845,1.75827,1.75839,23100000.0
2005-07-14 12:39:00,1.75838,1.7585,1.75838,1.7584,65000000.0
2005-07-14 12:40:00,1.75838,1.75844,1.75832,1.75836,119399997.0
2005-07-14 12:41:00,1.7583,1.75836,1.7583,1.75835,43499999.0
2005-07-14 12:42:00,1.75835,1.75838,1.75815,1.75815,32800000.0
2005-07-14 12:43:00,1.75814,1.75833,1.75814,1.75833,73599999.0
2005-07-14 12:44:00,1.7583,1.75835,1.75825,1.75828,105900001.0
2005-07-14 12:45:00,1.75837,1.75843,1.75832,1.75839,50650000.0
2005-07-14 12:46:00,1.75841,1.75853,1.75841,1.75853,66999999.0
2005-07-14 12:47:00,1.75841,1.75841,1.75829,1.75831,39600001.0
2005-07-14 12:48:00,1.75831,1.75842,1.75831,1.75838,57100000.0
2005-07-14 12:49:00,1.7584,1.75851,1.75824,1.75831,43400000.0
2005-07-14 12:50:00,1.7583,1.7583,1.75809,1.7581,72100000.0
2005-07-14 12:51:00,1.75792,1.7581,1.75785,1.75809,15600000.0
2005-07-14 12:52:00,1.75795,1.75811,1.7579,1.75791,61500000.0
2005-07-14 12:53:00,1.75792,1.758,1.75783,1.75783,88800000.0
2005-07-14 12:54:00,1.75774,1.75776,1.75759,1.7577,75199997.0
2005-07-14 12:55:00,1.75756,1.75761,1.75751,1.75759,54600000.0
2005-07-14 12:56:00,1.75753,1.7576,1.75747,1.75757,69100000.0
2005-07-14 12:57:00,1.75754,1.75768,1.75754,1.7576,26500000.0
2005-07-14 12:58:00,1.75772,1.75788,1.75772,1.75788,28900000.0
2005-07-14 12:59:00,1.75762,1.75793,1.75762,1.75793,5600000.0
2005-07-14 13:00:00,1.758,1.75833,1.758,1.75819,71899999.0
2005-07-14 13:01:00,1.75808,1.75825,1.75808,1.75817,68200001.0
2005-07-14 13:02:00,1.75817,1.75843,1.75817,1.75829,45500000.0
2005-07-14 13:03:00,1.75843,1.75863,1.75843,1.75844,39700000.0
2005-07-14 13:04:00,1.75835,1.75883,1.75831,1.75883,42500000.0
2005-07-14 13:05:00,1.75893,1.75916,1.75893,1.75911,74200000.0
2005-07-14 13:06:00,1.75918,1.75918,1.75892,1.75897,64400000.0
2005-07-14 13:07:00,1.75902,1.75902,1.7589,1.7589,120000000.0
2005-07-14 13:08:00,1.75893,1.75893,1.75868,1.75872,33200000.0
2005-07-14 13:09:00,1.75866,1.75866,1.75844,1.75847,72499999.0
2005-07-14 13:10:00,1.75828,1.75828,1.75805,1.75814,60099999.0
2005-07-14 13:11:00,1.75815,1.75825,1.75815,1.75819,50100001.0
2005-07-14 13:12:00,1.75827,1.75856,1.75827,1.75847,42800000.0
2005-07-14 13:13:00,1.7583,1.75844,1.75822,1.75822,42000001.0
2005-07-14 13:14:00,1.75821,1.7583,1.75818,1.75824,78800000.0
2005-07-14 13:15:00,1.75818,1.75823,1.75802,1.75823,36500000.0
2005-07-14 13:16:00,1.75829,1.75834,1.75824,1.75833,52300000.0
2005-07-14 13:17:00,1.7583,1.75837,1.75814,1.75837,38300000.0
2005-07-14 13:18:00,1.75843,1.75847,1.7583,1.7583,49099999.0
2005-07-14 13:19:00,1.75837,1.75843,1.75819,1.75843,69599998.0
2005-07-14 13:20:00,1.75847,1.75851,1.75842,1.75842,42200000.0
2005-07-14 13:21:00,1.7585,1.75872,1.7585,1.75872,54399999.0
2005-07-14 13:22:00,1.75886,1.7591,1.75886,1.7591,29400000.0
2005-07-14 13:23:00,1.75917,1.75936,1.75915,1.75935,118700001.0
2005-07-14 13:24:00,1.75927,1.75929,1.7591,1.7591,31000000.0
2005-07-14 13:25:00,1.75907,1.75907,1.75895,1.75903,25000000.0
2005-07-14 13:26:00,1.75898,1.75898,1.75848,1.75848,65599999.0
2005-07-14 13:27:00,1.7585,1.75863,1.75846,1.75857,53800000.0
2005-07-14 13:28:00,1.75862,1.75873,1.75862,1.75867,54670001.0
2005-07-14 13:29:00,1.75873,1.75881,1.75865,1.75871,100000000.0
2005-07-14 13:30:00,1.75867,1.7588,1.75854,1.75854,54300000.0
2005-07-14 13:31:00,1.75848,1.75848,1.75824,1.75829,29800000.0
2005-07-14 13:32:00,1.75827,1.7583,1.75827,1.7583,24400000.0
2005-07-14 13:33:00,1.75838,1.75844,1.75837,1.75839,51900000.0
2005-07-14 13:34:00,1.75836,1.75841,1.75831,1.75832,42200000.0
2005-07-14 13:35:00,1.75833,1.75837,1.75833,1.75837,31000000.0
2005-07-14 13:36:00,1.75845,1.75845,1.7584,1.75845,136599999.0
2005-07-14 13:37:00,1.75847,1.75853,1.75835,1.75835,33000000.0
2005-07-14 13:38:00,1.75843,1.75853,1.75841,1.75846,85400000.0
2005-07-14 13:39:00,1.75849,1.75863,1.75841,1.75863,51999999.0
2005-07-14 13:40:00,1.75856,1.75956,1.75856,1.75956,72399999.0
2005-07-14 13:41:00,1.7596,1.7596,1.75935,1.75935,89700000.0
2005-07-14 13:42:00,1.75935,1.75952,1.75935,1.75946,60600000.0
2005-07-14 13:43:00,1.75947,1.7595,1.75922,1.75922,22700000.0
2005-07-14 13:44:00,1.75914,1.75943,1.75914,1.75943,46300000.0
2005-07-14 13:45:00,1.75926,1.75938,1.7592,1.75935,70200001.0
2005-07-14 13:46:00,1.75932,1.75933,1.75917,1.75917,44700000.0
2005-07-14 13:47:00,1.75909,1.75914,1.75896,1.75896,40400000.0
2005-07-14 13:48:00,1.75895,1.75912,1.75895,1.75904,77500000.0
2005-07-14 13:49:00,1.75907,1.7592,1.75893,1.7592,47900000.0
2005-07-14 13:50:00,1.75915,1.75928,1.7591,1.75922,35700000.0
2005-07-14 13:51:00,1.7594,1.75971,1.75936,1.75971,60800000.0
2005-07-14 13:52:00,1.75992,1.75992,1.75964,1.75964,48999999.0
2005-07-14 13:53:00,1.75957,1.75964,1.75939,1.75939,57499999.0
2005-07-14 13:54:00,1.75934,1.75934,1.75924,1.75934,30500000.0
2005-07-14 13:55:00,1.75923,1.75923,1.75906,1.75911,50800000.0
2005-07-14 13:56:00,1.75898,1.75907,1.75891,1.75902,54300001.0
2005-07-14 13:57:00,1.75899,1.75899,1.75865,1.75865,11800000.0
2005-07-14 13:58:00,1.75852,1.75869,1.75852,1.75856,43900000.0
2005-07-14 13:59:00,1.75844,1.75844,1.75807,1.75807,29500000.0
2005-07-14 14:00:00,1.75804,1.75818,1.75804,1.75808,51600000.0
2005-07-14 14:01:00,1.75822,1.75825,1.75805,1.75814,92400001.0
2005-07-14 14:02:00,1.75823,1.75838,1.75823,1.75838,50499999.0
2005-07-14 14:03:00,1.75841,1.75841,1.75815,1.75819,51100001.0
2005-07-14 14:04:00,1.75805,1.75807,1.75797,1.75805,37200000.0
2005-07-14 14:05:00,1.75801,1.75813,1.75801,1.75813,35700000.0
2005-07-14 14:06:00,1.75808,1.75809,1.75802,1.75807,53199999.0
2005-07-14 14:07:00,1.75815,1.75834,1.75815,1.75822,42700000.0
2005-07-14 14:08:00,1.7583,1.75834,1.75829,1.75829,44800000.0
2005-07-14 14:09:00,1.75836,1.75836,1.75828,1.75829,36500000.0
2005-07-14 14:10:00,1.75834,1.75834,1.75817,1.75827,70300001.0
2005-07-14 14:11:00,1.75812,1.75832,1.7581,1.75822,100899999.0
2005-07-14 14:12:00,1.75813,1.75823,1.75813,1.7582,44300000.0
2005-07-14 14:13:00,1.75824,1.75826,1.75805,1.75826,78500001.0
2005-07-14 14:14:00,1.75823,1.75823,1.758,1.75803,92500000.0
2005-07-14 14:15:00,1.75803,1.75825,1.75787,1.75825,63200000.0
2005-07-14 14:16:00,1.75834,1.75845,1.75818,1.75818,48599999.0
2005-07-14 14:17:00,1.7582,1.7582,1.75803,1.75814,63500000.0
2005-07-14 14:18:00,1.75805,1.75818,1.75795,1.75806,50700000.0
2005-07-14 14:19:00,1.75813,1.75829,1.75813,1.75827,47600000.0
2005-07-14 14:20:00,1.75812,1.75838,1.75812,1.75838,33200000.0
2005-07-14 14:21:00,1.75833,1.75838,1.75824,1.75824,14600000.0
2005-07-14 14:22:00,1.75819,1.75823,1.75783,1.75783,40699999.0
2005-07-14 14:23:00,1.75784,1.75799,1.75784,1.7579,37500000.0
2005-07-14 14:24:00,1.75788,1.75796,1.75781,1.75792,31400000.0
2005-07-14 14:25:00,1.758,1.75809,1.75799,1.758,81800000.0
2005-07-14 14:26:00,1.75812,1.75821,1.758,1.75815,72500001.0
2005-07-14 14:27:00,1.75823,1.75832,1.75802,1.75802,85000000.0
2005-07-14 14:28:00,1.75784,1.75807,1.75784,1.75807,103200001.0
2005-07-14 14:29:00,1.75758,1.75799,1.75703,1.75799,94700001.0
2005-07-14 14:30:00,1.75722,1.75774,1.7564,1.75738,61500000.0
2005-07-14 14:31:00,1.75727,1.75727,1.7569,1.75706,55800001.0
2005-07-14 14:32:00,1.75707,1.75707,1.75643,1.75665,52099999.0
2005-07-14 14:33:00,1.75672,1.75721,1.75656,1.75712,119100002.0
2005-07-14 14:34:00,1.75707,1.7571,1.75672,1.757,52400001.0
2005-07-14 14:35:00,1.75735,1.75862,1.75735,1.75862,63899998.0
2005-07-14 14:36:00,1.75908,1.75911,1.75865,1.75865,83600001.0
2005-07-14 14:37:00,1.75875,1.75933,1.75875,1.75933,171700000.0
2005-07-14 14:38:00,1.75931,1.7595,1.7593,1.7595,51500000.0
2005-07-14 14:39:00,1.75952,1.75957,1.75927,1.75957,24600000.0
2005-07-14 14:40:00,1.75977,1.76017,1.75977,1.75996,48000000.0
2005-07-14 14:41:00,1.76007,1.76033,1.75979,1.75979,78300000.0
2005-07-14 14:42:00,1.75985,1.75992,1.75949,1.75949,69700000.0
2005-07-14 14:43:00,1.75908,1.7593,1.75902,1.75904,106400000.0
2005-07-14 14:44:00,1.75899,1.75908,1.75897,1.75907,78900002.0
2005-07-14 14:45:00,1.7592,1.75935,1.75914,1.75927,56200000.0
2005-07-14 14:46:00,1.75935,1.75942,1.75921,1.7593,65900000.0
2005-07-14 14:47:00,1.7593,1.75978,1.75927,1.75974,68900000.0
2005-07-14 14:48:00,1.75997,1.76036,1.75997,1.76021,73299998.0
2005-07-14 14:49:00,1.76042,1.76076,1.76035,1.76074,134300002.0
2005-07-14 14:50:00,1.76074,1.761,1.76064,1.761,53800000.0
2005-07-14 14:51:00,1.76117,1.76131,1.76102,1.76115,49200000.0
2005-07-14 14:52:00,1.76104,1.76118,1.76084,1.76084,87099998.0
2005-07-14 14:53:00,1.76066,1.76066,1.7604,1.76043,48400001.0
2005-07-14 14:54:00,1.76045,1.76047,1.76027,1.76028,62000000.0
2005-07-14 14:55:00,1.7602,1.7606,1.76019,1.7606,60800000.0
2005-07-14 14:56:00,1.76065,1.76127,1.76065,1.76126,69600000.0
2005-07-14 14:57:00,1.76127,1.76141,1.76109,1.76109,118900000.0
2005-07-14 14:58:00,1.76111,1.76194,1.76111,1.76194,18200000.0
2005-07-14 14:59:00,1.76206,1.76297,1.76206,1.76292,77900000.0
2005-07-14 15:00:00,1.76303,1.76356,1.76301,1.76356,94099999.0
2005-07-14 15:01:00,1.76338,1.76367,1.76337,1.76361,56000000.0
2005-07-14 15:02:00,1.76348,1.76348,1.76277,1.76277,46600000.0
2005-07-14 15:03:00,1.76273,1.76276,1.76264,1.76271,41000001.0
2005-07-14 15:04:00,1.7625,1.76262,1.76239,1.76244,81400000.0
2005-07-14 15:05:00,1.7621,1.7621,1.7621,1.7621,11000000.0
2005-07-14 15:06:00,1.7618,1.76222,1.7618,1.76222,81300000.0
2005-07-14 15:07:00,1.76239,1.76241,1.76232,1.76232,48300000.0
2005-07-14 15:08:00,1.76234,1.76236,1.76187,1.76219,64699998.0
2005-07-14 15:09:00,1.76218,1.76218,1.76168,1.7617,55500000.0
2005-07-14 15:10:00,1.76142,1.76142,1.76128,1.76128,24600000.0
2005-07-14 15:11:00,1.76104,1.76152,1.76104,1.76148,105700001.0
2005-07-14 15:12:00,1.76163,1.76236,1.7615,1.76236,47800000.0
2005-07-14 15:13:00,1.7622,1.76292,1.76173,1.76292,84100001.0
2005-07-14 15:14:00,1.76315,1.76318,1.76267,1.76271,47600000.0
2005-07-14 15:15:00,1.76268,1.76311,1.76268,1.763,97600001.0
2005-07-14 15:16:00,1.76288,1.7631,1.76282,1.7631,99999999.0
2005-07-14 15:17:00,1.76327,1.76328,1.76289,1.7629,110900000.0
2005-07-14 15:18:00,1.76279,1.76279,1.76236,1.76253,87900001.0
2005-07-14 15:19:00,1.76243,1.76243,1.76227,1.76227,127499998.0
2005-07-14 15:20:00,1.76228,1.76253,1.76228,1.76253,28300000.0
2005-07-14 15:21:00,1.76256,1.76256,1.76198,1.76198,28000000.0
2005-07-14 15:22:00,1.76189,1.76204,1.76187,1.76191,59200001.0
2005-07-14 15:23:00,1.7619,1.7619,1.76171,1.76173,59900000.0
2005-07-14 15:24:00,1.76182,1.76182,1.76157,1.76157,136899997.0
2005-07-14 15:25:00,1.76155,1.76155,1.76113,1.76146,85600000.0
2005-07-14 15:26:00,1.76152,1.76162,1.76144,1.76144,19500000.0
2005-07-14 15:27:00,1.76143,1.76149,1.7613,1.7613,67199999.0
2005-07-14 15:28:00,1.76135,1.76135,1.76118,1.76118,43599999.0
2005-07-14 15:29:00,1.7613,1.76131,1.76099,1.76116,107200000.0
2005-07-14 15:30:00,1.76112,1.76118,1.76094,1.76094,96800001.0
2005-07-14 15:31:00,1.76099,1.76099,1.76081,1.76093,58899999.0
2005-07-14 15:32:00,1.76071,1.76099,1.76071,1.76094,114900000.0
2005-07-14 15:33:00,1.76099,1.76102,1.76074,1.76088,85299999.0
2005-07-14 15:34:00,1.76105,1.76143,1.76105,1.76143,61900001.0
2005-07-14 15:35:00,1.7615,1.7615,1.76134,1.76144,54600000.0
2005-07-14 15:36:00,1.76134,1.76135,1.76127,1.76135,51000001.0
2005-07-14 15:37:00,1.76139,1.76139,1.76097,1.76097,49199999.0
2005-07-14 15:38:00,1.76077,1.76077,1.76043,1.7607,74600001.0
2005-07-14 15:39:00,1.76053,1.76053,1.76018,1.76018,111900000.0
2005-07-14 15:40:00,1.75983,1.76016,1.75975,1.76011,66000001.0
2005-07-14 15:41:00,1.76013,1.76013,1.76004,1.76012,71300002.0
2005-07-14 15:42:00,1.76002,1.76029,1.76002,1.76005,51600000.0
2005-07-14 15:43:00,1.75997,1.7601,1.75997,1.75998,43400000.0
2005-07-14 15:44:00,1.75982,1.75997,1.75982,1.75997,56499999.0
2005-07-14 15:45:00,1.76004,1.7601,1.75995,1.76003,49600000.0
2005-07-14 15:46:00,1.76007,1.7601,1.75992,1.75992,70599999.0
2005-07-14 15:47:00,1.75988,1.76014,1.75982,1.76006,37000000.0
2005-07-14 15:48:00,1.76028,1.76065,1.76016,1.76065,85599999.0
2005-07-14 15:49:00,1.76071,1.76082,1.7607,1.76077,34800000.0
2005-07-14 15:50:00,1.7609,1.76105,1.76072,1.76072,82700000.0
2005-07-14 15:51:00,1.76048,1.7605,1.76018,1.7605,57700001.0
2005-07-14 15:52:00,1.76048,1.76048,1.76033,1.76045,85799999.0
2005-07-14 15:53:00,1.76048,1.7606,1.76041,1.76053,84800000.0
2005-07-14 15:54:00,1.76045,1.76064,1.76045,1.76061,58400001.0
2005-07-14 15:55:00,1.76086,1.76116,1.76069,1.76116,93299999.0
2005-07-14 15:56:00,1.76118,1.76118,1.76103,1.76104,54100000.0
2005-07-14 15:57:00,1.76085,1.76105,1.76082,1.76089,31500000.0
2005-07-14 15:58:00,1.76094,1.76125,1.76094,1.76118,88500001.0
2005-07-14 15:59:00,1.76123,1.76185,1.76123,1.76185,49900000.0
2005-07-14 16:00:00,1.76213,1.76236,1.762,1.76205,60700000.0
2005-07-14 16:01:00,1.76208,1.76221,1.76197,1.76199,131699999.0
2005-07-14 16:02:00,1.76199,1.76202,1.76186,1.76186,105000000.0
2005-07-14 16:03:00,1.762,1.76248,1.762,1.7624,28000000.0
2005-07-14 16:04:00,1.76245,1.76254,1.76222,1.76249,100400001.0
2005-07-14 16:05:00,1.76257,1.76257,1.76238,1.76251,82099999.0
2005-07-14 16:06:00,1.7626,1.76266,1.76248,1.76248,93400002.0
2005-07-14 16:07:00,1.7624,1.7625,1.76233,1.76242,52000000.0
2005-07-14 16:08:00,1.76249,1.76258,1.76241,1.76252,59600001.0
2005-07-14 16:09:00,1.76265,1.76273,1.76264,1.76264,21300000.0
2005-07-14 16:10:00,1.76257,1.76279,1.76246,1.76246,35100000.0
2005-07-14 16:11:00,1.76255,1.76267,1.7625,1.76252,75899999.0
2005-07-14 16:12:00,1.76257,1.76257,1.76231,1.76231,76200000.0
2005-07-14 16:13:00,1.76228,1.76236,1.7622,1.7622,107199999.0
2005-07-14 16:14:00,1.76212,1.76221,1.76208,1.76208,81900000.0
2005-07-14 16:15:00,1.762,1.762,1.76164,1.76164,29700000.0
2005-07-14 16:16:00,1.76156,1.76193,1.76156,1.76193,9700000.0
2005-07-14 16:17:00,1.76202,1.76205,1.76185,1.76185,33600000.0
2005-07-14 16:18:00,1.76185,1.76196,1.76177,1.76187,30550000.0
2005-07-14 16:19:00,1.76206,1.76229,1.76206,1.76223,11300000.0
2005-07-14 16:20:00,1.76205,1.76223,1.76205,1.76223,44800000.0
2005-07-14 16:21:00,1.7622,1.76272,1.76217,1.7626,97700000.0
2005-07-14 16:22:00,1.76262,1.76267,1.76249,1.76254,59400000.0
2005-07-14 16:23:00,1.7624,1.7624,1.76204,1.76216,101300001.0
2005-07-14 16:24:00,1.76207,1.76211,1.76176,1.76185,90400001.0
2005-07-14 16:25:00,1.7618,1.76197,1.76177,1.7619,73400001.0
2005-07-14 16:26:00,1.76202,1.7621,1.76192,1.76192,46000000.0
2005-07-14 16:27:00,1.76173,1.76173,1.76118,1.76118,46400000.0
2005-07-14 16:28:00,1.76108,1.76133,1.76106,1.76106,97399998.0
2005-07-14 16:29:00,1.76103,1.76103,1.76071,1.76092,83199998.0
2005-07-14 16:30:00,1.76097,1.76109,1.7604,1.7604,77900001.0
2005-07-14 16:31:00,1.76049,1.76065,1.7604,1.76055,63600001.0
2005-07-14 16:32:00,1.7606,1.76078,1.76058,1.76078,31800000.0
2005-07-14 16:33:00,1.76063,1.76073,1.76059,1.76071,57800000.0
2005-07-14 16:34:00,1.76083,1.76111,1.76083,1.76111,121899996.0
2005-07-14 16:35:00,1.76113,1.76113,1.76106,1.76113,26100000.0
2005-07-14 16:36:00,1.76113,1.76117,1.76096,1.76116,47800000.0
2005-07-14 16:37:00,1.76117,1.76126,1.76082,1.76094,43900000.0
2005-07-14 16:38:00,1.76097,1.76104,1.76087,1.76103,67800001.0
2005-07-14 16:39:00,1.76095,1.76116,1.76095,1.76101,71199999.0
2005-07-14 16:40:00,1.76067,1.76067,1.7602,1.7602,14900000.0
2005-07-14 16:41:00,1.75982,1.76021,1.75982,1.76014,90200001.0
2005-07-14 16:42:00,1.76035,1.76069,1.76035,1.76057,29200000.0
2005-07-14 16:43:00,1.76061,1.76095,1.76061,1.76085,42500000.0
2005-07-14 16:44:00,1.76092,1.76098,1.76062,1.76062,23200000.0
2005-07-14 16:45:00,1.76051,1.76051,1.76041,1.76041,7500000.0
2005-07-14 16:46:00,1.76054,1.76085,1.76054,1.7608,97300000.0
2005-07-14 16:47:00,1.76081,1.76097,1.76079,1.76088,75800000.0
2005-07-14 16:48:00,1.7609,1.7609,1.76074,1.76084,23300000.0
2005-07-14 16:49:00,1.76066,1.76066,1.76039,1.76039,12300000.0
2005-07-14 16:50:00,1.76015,1.76015,1.75996,1.76006,108700000.0
2005-07-14 16:51:00,1.76006,1.7602,1.76001,1.76008,45100000.0
2005-07-14 16:52:00,1.76018,1.76022,1.76018,1.7602,22100000.0
2005-07-14 16:53:00,1.76022,1.76037,1.76019,1.76037,81300000.0
2005-07-14 16:54:00,1.76026,1.7604,1.76023,1.76025,60300000.0
2005-07-14 16:55:00,1.76032,1.76042,1.76031,1.7604,80900001.0
2005-07-14 16:56:00,1.76045,1.76074,1.76045,1.76066,53900000.0
2005-07-14 16:57:00,1.7608,1.76104,1.76072,1.76072,52200001.0
2005-07-14 16:58:00,1.7605,1.76058,1.76045,1.76058,94800000.0
2005-07-14 16:59:00,1.76072,1.76081,1.76037,1.76048,56099999.0
2005-07-14 17:00:00,1.76038,1.76061,1.76035,1.76037,64000001.0
2005-07-14 17:01:00,1.76044,1.76044,1.76026,1.76044,50599999.0
2005-07-14 17:02:00,1.76058,1.7606,1.75962,1.75962,60500000.0
2005-07-14 17:03:00,1.75957,1.75965,1.75939,1.7596,68900000.0
2005-07-14 17:04:00,1.75974,1.76054,1.75974,1.76054,72300000.0
2005-07-14 17:05:00,1.7605,1.76062,1.76037,1.76043,68600000.0
2005-07-14 17:06:00,1.76038,1.76068,1.76031,1.76068,50299999.0
2005-07-14 17:07:00,1.76072,1.76074,1.76064,1.76074,65800000.0
2005-07-14 17:08:00,1.7607,1.76085,1.76061,1.7608,46899999.0
2005-07-14 17:09:00,1.7608,1.7608,1.76058,1.76068,115600000.0
2005-07-14 17:10:00,1.76066,1.76066,1.76035,1.76064,60200000.0
2005-07-14 17:11:00,1.76069,1.76097,1.76069,1.76094,52000000.0
2005-07-14 17:12:00,1.76078,1.76078,1.76046,1.7606,98199999.0
2005-07-14 17:13:00,1.7608,1.76092,1.7608,1.76082,50200000.0
2005-07-14 17:14:00,1.76095,1.76106,1.76095,1.76102,46000000.0
2005-07-14 17:15:00,1.76086,1.76089,1.76073,1.76073,59399999.0
2005-07-14 17:16:00,1.76067,1.76067,1.76044,1.76054,70299999.0
2005-07-14 17:17:00,1.7605,1.7605,1.76017,1.76019,45200000.0
2005-07-14 17:18:00,1.76019,1.76019,1.75993,1.76003,95399999.0
2005-07-14 17:19:00,1.75994,1.75994,1.75942,1.75958,73900001.0
2005-07-14 17:20:00,1.75946,1.75951,1.75937,1.75942,106200003.0
2005-07-14 17:21:00,1.75946,1.75972,1.75946,1.75972,74800000.0
2005-07-14 17:22:00,1.75969,1.75977,1.75969,1.75977,39899999.0
2005-07-14 17:23:00,1.75978,1.75993,1.75965,1.75965,70399997.0
2005-07-14 17:24:00,1.75976,1.75985,1.75967,1.75975,75700002.0
2005-07-14 17:25:00,1.75977,1.75979,1.75963,1.75963,27200000.0
2005-07-14 17:26:00,1.75948,1.75948,1.75901,1.75908,77599999.0
2005-07-14 17:27:00,1.75926,1.75926,1.75926,1.75926,4800000.0
2005-07-14 17:28:00,1.75932,1.75949,1.75932,1.75935,112700000.0
2005-07-14 17:29:00,1.75944,1.75949,1.75914,1.75932,63000002.0
2005-07-14 17:30:00,1.75963,1.75963,1.7593,1.75934,94299998.0
2005-07-14 17:31:00,1.7593,1.75945,1.7593,1.75945,8800000.0
2005-07-14 17:32:00,1.75952,1.75958,1.75914,1.75914,92499998.0
2005-07-14 17:33:00,1.7593,1.7593,1.75907,1.75911,57600000.0
2005-07-14 17:34:00,1.75915,1.75915,1.75908,1.7591,87900001.0
2005-07-14 17:35:00,1.75918,1.75919,1.7591,1.75911,96400000.0
2005-07-14 17:36:00,1.75905,1.75905,1.75863,1.75863,28700000.0
2005-07-14 17:37:00,1.75833,1.75833,1.75795,1.75796,79100000.0
2005-07-14 17:38:00,1.75783,1.75791,1.75775,1.75791,6700000.0
2005-07-14 17:39:00,1.758,1.75803,1.758,1.75801,16200000.0
2005-07-14 17:40:00,1.75778,1.75778,1.75739,1.75747,40200000.0
2005-07-14 17:41:00,1.75748,1.7576,1.75745,1.75745,96800002.0
2005-07-14 17:42:00,1.7576,1.75778,1.75757,1.75757,97200000.0
2005-07-14 17:43:00,1.75772,1.75778,1.75747,1.7576,72500000.0
2005-07-14 17:44:00,1.75761,1.75767,1.75761,1.75767,2900000.0
2005-07-14 17:45:00,1.75765,1.7578,1.75761,1.7578,48199999.0
2005-07-14 17:46:00,1.75788,1.75807,1.75788,1.75807,12500000.0
2005-07-14 17:47:00,1.758,1.75808,1.758,1.75802,55800001.0
2005-07-14 17:48:00,1.75805,1.7582,1.75805,1.7581,51300001.0
2005-07-14 17:49:00,1.75819,1.75819,1.75803,1.75803,38900000.0
2005-07-14 17:50:00,1.75793,1.75808,1.75793,1.758,45700000.0
2005-07-14 17:51:00,1.75799,1.75808,1.75799,1.75808,53700000.0
2005-07-14 17:52:00,1.75812,1.75818,1.75812,1.75817,54269999.0
2005-07-14 17:53:00,1.75816,1.75856,1.75816,1.75856,35000000.0
2005-07-14 17:54:00,1.75862,1.75864,1.75842,1.75843,80600000.0
2005-07-14 17:55:00,1.75845,1.75868,1.75845,1.75866,63600001.0
2005-07-14 17:56:00,1.7585,1.7585,1.75831,1.75842,70300000.0
2005-07-14 17:57:00,1.75842,1.75843,1.75823,1.75827,85399999.0
2005-07-14 17:58:00,1.75822,1.75824,1.75816,1.75819,36800000.0
2005-07-14 17:59:00,1.75828,1.75828,1.75814,1.75814,45500001.0
2005-07-14 18:00:00,1.75821,1.75827,1.7581,1.7581,60399999.0
2005-07-14 18:01:00,1.7581,1.75818,1.75802,1.75815,896700005.0
2005-07-14 18:02:00,1.75818,1.75825,1.75814,1.75817,1055600002.0
2005-07-14 18:03:00,1.75815,1.75817,1.75804,1.75807,1413999996.0
2005-07-14 18:04:00,1.7581,1.7581,1.75785,1.75798,828900002.0
2005-07-14 18:05:00,1.75797,1.75805,1.7579,1.75792,1119300010.0
2005-07-14 18:06:00,1.75793,1.75812,1.75792,1.75812,797699993.0
2005-07-14 18:07:00,1.75815,1.75815,1.75805,1.75815,1148200000.0
2005-07-14 18:08:00,1.75815,1.75815,1.75805,1.75815,1101200000.0
2005-07-14 18:09:00,1.75813,1.75813,1.75797,1.75797,683799996.0
2005-07-14 18:10:00,1.75787,1.75787,1.7574,1.7574,621099999.0
2005-07-14 18:11:00,1.75742,1.75749,1.75729,1.75731,539899999.0
2005-07-14 18:12:00,1.75739,1.75757,1.75739,1.75746,675199994.0
2005-07-14 18:13:00,1.75746,1.75756,1.75741,1.75741,556746996.0
2005-07-14 18:14:00,1.75737,1.75743,1.75729,1.75732,741049999.0
2005-07-14 18:15:00,1.75737,1.75747,1.75732,1.75732,940499999.0
2005-07-14 18:16:00,1.75737,1.75742,1.7573,1.75737,809499997.0
2005-07-14 18:17:00,1.75732,1.75732,1.7571,1.75712,508599997.0
2005-07-14 18:18:00,1.75717,1.75742,1.75717,1.75742,640100001.0
2005-07-14 18:19:00,1.75757,1.75774,1.75751,1.75774,557000000.0
2005-07-14 18:20:00,1.75778,1.7578,1.75759,1.75759,410020001.0
2005-07-14 18:21:00,1.7576,1.75797,1.7576,1.7579,834199994.0
2005-07-14 18:22:00,1.75796,1.75806,1.7579,1.758,763099997.0
2005-07-14 18:23:00,1.75803,1.75804,1.7579,1.75804,826300006.0
2005-07-14 18:24:00,1.75802,1.75802,1.75783,1.7579,724399998.0
2005-07-14 18:25:00,1.75787,1.75805,1.75786,1.75792,815599998.0
2005-07-14 18:26:00,1.75801,1.75809,1.75789,1.75803,658700002.0
2005-07-14 18:27:00,1.75803,1.75803,1.7579,1.75796,736099998.0
2005-07-14 18:28:00,1.758,1.75809,1.75797,1.75805,321000001.0
2005-07-14 18:29:00,1.75803,1.75823,1.75803,1.75823,783300002.0
2005-07-14 18:30:00,1.75812,1.75819,1.75799,1.75799,653300003.0
2005-07-14 18:31:00,1.75802,1.75816,1.75802,1.75803,559400006.0
2005-07-14 18:32:00,1.75801,1.75806,1.75791,1.758,371246993.0
2005-07-14 18:33:00,1.75798,1.758,1.75784,1.75787,705999997.0
2005-07-14 18:34:00,1.75777,1.75781,1.75765,1.75766,626500002.0
2005-07-14 18:35:00,1.75765,1.7578,1.75765,1.75767,359600001.0
2005-07-14 18:36:00,1.75768,1.75793,1.75768,1.75793,84299999.0
2005-07-14 18:37:00,1.75792,1.75795,1.75756,1.75767,132600001.0
2005-07-14 18:38:00,1.75768,1.75768,1.7574,1.75763,262000000.0
2005-07-14 18:39:00,1.75743,1.7576,1.75743,1.75747,222899997.0
2005-07-14 18:40:00,1.75746,1.75768,1.75746,1.7576,489300001.0
2005-07-14 18:41:00,1.75763,1.7578,1.75763,1.7577,287700000.0
2005-07-14 18:42:00,1.75772,1.75772,1.75755,1.75755,159700002.0
2005-07-14 18:43:00,1.75761,1.7577,1.75761,1.7577,135899997.0
2005-07-14 18:44:00,1.75765,1.75778,1.7576,1.75769,435700000.0
2005-07-14 18:45:00,1.75748,1.75772,1.7573,1.75756,232999999.0
2005-07-14 18:46:00,1.7577,1.75775,1.7577,1.7577,220600001.0
2005-07-14 18:47:00,1.75773,1.75788,1.75773,1.75788,132800000.0
2005-07-14 18:48:00,1.75785,1.75802,1.75785,1.7579,317399999.0
2005-07-14 18:49:00,1.75792,1.75798,1.75792,1.75796,93200002.0
2005-07-14 18:50:00,1.758,1.75803,1.75787,1.75795,137900000.0
2005-07-14 18:51:00,1.75809,1.75816,1.75797,1.75808,436900001.0
2005-07-14 18:52:00,1.75796,1.7581,1.75792,1.75802,535600000.0
2005-07-14 18:53:00,1.75792,1.75811,1.75791,1.75795,472600000.0
2005-07-14 18:54:00,1.75797,1.75798,1.75789,1.75793,255400001.0
2005-07-14 18:55:00,1.75795,1.75795,1.75781,1.75782,719000001.0
2005-07-14 18:56:00,1.75777,1.75782,1.75753,1.75768,248920001.0
2005-07-14 18:57:00,1.75758,1.75767,1.7575,1.75751,370099999.0
2005-07-14 18:58:00,1.75762,1.75762,1.75744,1.75754,646100000.0
2005-07-14 18:59:00,1.75758,1.75783,1.75758,1.7578,536900001.0
2005-07-14 19:00:00,1.75785,1.75795,1.75784,1.7579,217000000.0
2005-07-14 19:01:00,1.75793,1.75793,1.75782,1.75782,96300001.0
2005-07-14 19:02:00,1.7578,1.75792,1.75779,1.75779,354100001.0
2005-07-14 19:03:00,1.7578,1.75787,1.7577,1.75778,650900002.0
2005-07-14 19:04:00,1.75785,1.75792,1.75776,1.75777,271100000.0
2005-07-14 19:05:00,1.75772,1.75779,1.75749,1.75749,65400000.0
2005-07-14 19:06:00,1.75746,1.7576,1.75736,1.75748,612700001.0
2005-07-14 19:07:00,1.75739,1.75742,1.75725,1.75728,338999999.0
2005-07-14 19:08:00,1.75721,1.75726,1.75712,1.75718,587800000.0
2005-07-14 19:09:00,1.75714,1.75714,1.75699,1.75707,244100003.0
2005-07-14 19:10:00,1.75708,1.75721,1.75706,1.75707,433399999.0
2005-07-14 19:11:00,1.7571,1.75733,1.75703,1.75733,128900002.0
2005-07-14 19:12:00,1.75745,1.75772,1.75745,1.75761,232199998.0
2005-07-14 19:13:00,1.75767,1.75791,1.75759,1.75791,476599997.0
2005-07-14 19:14:00,1.7578,1.7578,1.75767,1.7577,216999998.0
2005-07-14 19:15:00,1.75761,1.75766,1.75745,1.75757,485500001.0
2005-07-14 19:16:00,1.75757,1.75761,1.75744,1.7575,172400000.0
2005-07-14 19:17:00,1.75761,1.75762,1.75748,1.75748,231499999.0
2005-07-14 19:18:00,1.75744,1.75744,1.75732,1.75737,342399999.0
2005-07-14 19:19:00,1.75735,1.75735,1.75725,1.75735,272900002.0
2005-07-14 19:20:00,1.75729,1.75731,1.75716,1.7572,340099998.0
2005-07-14 19:21:00,1.75704,1.75718,1.75703,1.75718,423600005.0
2005-07-14 19:22:00,1.75718,1.75718,1.75701,1.75703,191200000.0
2005-07-14 19:23:00,1.75698,1.75708,1.75692,1.75705,340100003.0
2005-07-14 19:24:00,1.75705,1.75705,1.75703,1.75705,141200000.0
2005-07-14 19:25:00,1.75703,1.75703,1.75692,1.75697,59000000.0
2005-07-14 19:26:00,1.75697,1.75703,1.75687,1.75687,291400001.0
2005-07-14 19:27:00,1.75688,1.75697,1.75674,1.75681,560100000.0
2005-07-14 19:28:00,1.75681,1.75692,1.75677,1.75688,338299999.0
2005-07-14 19:29:00,1.75662,1.7569,1.7563,1.75681,277999995.0
2005-07-14 19:30:00,1.75685,1.75685,1.75654,1.75662,518600000.0
2005-07-14 19:31:00,1.7565,1.75662,1.75647,1.75662,339899997.0
2005-07-14 19:32:00,1.75663,1.75663,1.75628,1.75655,463000001.0
2005-07-14 19:33:00,1.75659,1.75661,1.75654,1.75657,185899998.0
2005-07-14 19:34:00,1.75643,1.75643,1.75581,1.75591,199100000.0
2005-07-14 19:35:00,1.7557,1.7557,1.75543,1.75556,273499996.0
2005-07-14 19:36:00,1.75549,1.75549,1.75504,1.75504,322700002.0
2005-07-14 19:37:00,1.7549,1.7549,1.75469,1.75472,275900002.0
2005-07-14 19:38:00,1.75471,1.75486,1.75466,1.75486,42500000.0
2005-07-14 19:39:00,1.75492,1.7552,1.75492,1.7552,124200000.0
2005-07-14 19:40:00,1.75525,1.75549,1.75525,1.75547,391399997.0
2005-07-14 19:41:00,1.75551,1.75565,1.75546,1.75559,363000000.0
2005-07-14 19:42:00,1.7556,1.75566,1.75551,1.75565,285099997.0
2005-07-14 19:43:00,1.7557,1.75578,1.75561,1.75569,146599999.0
2005-07-14 19:44:00,1.75569,1.75573,1.75558,1.7556,398400000.0
2005-07-14 19:45:00,1.75553,1.75557,1.75489,1.75504,140600001.0
2005-07-14 19:46:00,1.75565,1.75565,1.75557,1.7556,309600000.0
2005-07-14 19:47:00,1.75561,1.75571,1.75561,1.75569,69299999.0
2005-07-14 19:48:00,1.7557,1.75575,1.75568,1.7557,228799999.0
2005-07-14 19:49:00,1.75549,1.75571,1.75519,1.75555,212600000.0
2005-07-14 19:50:00,1.75571,1.75571,1.75532,1.75532,326099999.0
2005-07-14 19:51:00,1.75533,1.7558,1.75533,1.7558,320800000.0
2005-07-14 19:52:00,1.75581,1.75581,1.75563,1.75569,116400000.0
2005-07-14 19:53:00,1.75582,1.7559,1.75573,1.7559,71800000.0
2005-07-14 19:54:00,1.7559,1.7559,1.75547,1.75576,164700003.0
2005-07-14 19:55:00,1.75573,1.75575,1.75562,1.75572,84399999.0
2005-07-14 19:56:00,1.7557,1.75575,1.75565,1.75575,340899997.0
2005-07-14 19:57:00,1.75573,1.75585,1.75571,1.75578,393299998.0
2005-07-14 19:58:00,1.75572,1.75587,1.75566,1.7558,422100003.0
2005-07-14 19:59:00,1.75578,1.75586,1.75578,1.75583,451149996.0
2005-07-14 20:00:00,1.7558,1.7559,1.75578,1.75578,170200000.0
2005-07-14 20:01:00,1.75587,1.75601,1.75587,1.75587,193099999.0
2005-07-14 20:02:00,1.75583,1.75583,1.75568,1.7557,120300002.0
2005-07-14 20:03:00,1.75571,1.7558,1.75569,1.7557,112799999.0
2005-07-14 20:04:00,1.75567,1.75567,1.75546,1.75549,167100001.0
2005-07-14 20:05:00,1.75545,1.75567,1.75532,1.75557,169099998.0
2005-07-14 20:06:00,1.75564,1.75587,1.75564,1.75579,200000003.0
2005-07-14 20:07:00,1.75587,1.75589,1.75569,1.75579,136100002.0
2005-07-14 20:08:00,1.75587,1.75593,1.75583,1.75593,401400001.0
2005-07-14 20:09:00,1.7559,1.75606,1.75575,1.75606,105100000.0
2005-07-14 20:10:00,1.7561,1.75618,1.75603,1.75607,188300000.0
2005-07-14 20:11:00,1.75615,1.7562,1.75592,1.75592,103599999.0
2005-07-14 20:12:00,1.75577,1.75585,1.75568,1.75572,505799994.0
2005-07-14 20:13:00,1.75569,1.75577,1.7556,1.75572,146370000.0
2005-07-14 20:14:00,1.7558,1.75593,1.7558,1.75588,109000000.0
2005-07-14 20:15:00,1.75588,1.75593,1.75575,1.75582,447500000.0
2005-07-14 20:16:00,1.75577,1.75585,1.75577,1.75585,80400002.0
2005-07-14 20:17:00,1.75587,1.75593,1.75587,1.7559,53400000.0
2005-07-14 20:18:00,1.75589,1.75595,1.75582,1.75582,184299999.0
2005-07-14 20:19:00,1.75583,1.7559,1.7558,1.75586,154800000.0
2005-07-14 20:20:00,1.7558,1.75585,1.75575,1.7558,188799998.0
2005-07-14 20:21:00,1.75583,1.75598,1.75583,1.75597,127700000.0
2005-07-14 20:22:00,1.75596,1.75596,1.75583,1.75583,106399999.0
2005-07-14 20:23:00,1.75577,1.75581,1.75555,1.75573,356899999.0
2005-07-14 20:24:00,1.75573,1.75575,1.75563,1.75575,65700000.0
2005-07-14 20:25:00,1.75574,1.75574,1.75558,1.75566,392699999.0
2005-07-14 20:26:00,1.75563,1.75586,1.75563,1.75578,547499998.0
2005-07-14 20:27:00,1.75585,1.75591,1.75573,1.75591,179300001.0
2005-07-14 20:28:00,1.7558,1.75581,1.75569,1.75571,372000000.0
2005-07-14 20:29:00,1.75579,1.75594,1.75579,1.7559,238500003.0
2005-07-14 20:30:00,1.7559,1.75597,1.75585,1.75593,849600002.0
2005-07-14 20:31:00,1.75583,1.75585,1.75577,1.7558,559270004.0
2005-07-14 20:32:00,1.7558,1.75588,1.75575,1.7558,684900002.0
2005-07-14 20:33:00,1.7556,1.75574,1.75541,1.75541,247499999.0
2005-07-14 20:34:00,1.75585,1.75585,1.7558,1.7558,146600002.0
2005-07-14 20:35:00,1.75577,1.75581,1.75568,1.75568,81700000.0
2005-07-14 20:36:00,1.7557,1.75575,1.75568,1.75575,155400001.0
2005-07-14 20:37:00,1.7557,1.75575,1.75568,1.75568,158599999.0
2005-07-14 20:38:00,1.75567,1.75575,1.7556,1.75568,238400000.0
2005-07-14 20:39:00,1.75577,1.75586,1.75572,1.75579,240199998.0
2005-07-14 20:40:00,1.7558,1.75602,1.7558,1.75598,217469996.0
2005-07-14 20:41:00,1.75585,1.75595,1.75583,1.75592,152800002.0
2005-07-14 20:42:00,1.75578,1.75586,1.75564,1.75576,78499998.0
2005-07-14 20:43:00,1.75603,1.75616,1.75599,1.75606,215400000.0
2005-07-14 20:44:00,1.75611,1.75622,1.75604,1.75622,395100002.0
2005-07-14 20:45:00,1.75621,1.75621,1.75596,1.75607,96600000.0
2005-07-14 20:46:00,1.756,1.756,1.75578,1.75578,143700000.0
2005-07-14 20:47:00,1.75577,1.75579,1.75537,1.7554,314100001.0
2005-07-14 20:48:00,1.75526,1.75526,1.75483,1.75483,183799998.0
2005-07-14 20:49:00,1.75479,1.7549,1.75479,1.75485,165000000.0
2005-07-14 20:50:00,1.7548,1.75491,1.75469,1.75476,372300001.0
2005-07-14 20:51:00,1.75478,1.75508,1.75478,1.75492,490300006.0
2005-07-14 20:52:00,1.75474,1.75501,1.75474,1.75501,122399999.0
2005-07-14 20:53:00,1.75498,1.75507,1.75492,1.75504,779599994.0
2005-07-14 20:54:00,1.75508,1.75513,1.75496,1.75497,446500004.0
2005-07-14 20:55:00,1.75499,1.75501,1.75491,1.75491,337800002.0
2005-07-14 20:56:00,1.75491,1.75504,1.7549,1.7549,444099996.0
2005-07-14 20:57:00,1.7549,1.75507,1.75482,1.755,541899998.0
2005-07-14 20:58:00,1.75508,1.75512,1.75501,1.7551,249399999.0
2005-07-14 20:59:00,1.75502,1.75502,1.75474,1.75474,636500004.0
2005-07-14 21:00:00,1.75485,1.75515,1.75477,1.75506,503599998.0
2005-07-14 21:01:00,1.75501,1.75527,1.75494,1.75508,330499994.0
2005-07-14 21:02:00,1.75523,1.75543,1.75514,1.75543,171100002.0
2005-07-14 21:03:00,1.75537,1.75539,1.75531,1.75539,141999999.0
2005-07-14 21:04:00,1.75544,1.75559,1.75542,1.75559,179099999.0
2005-07-14 21:05:00,1.75564,1.75587,1.75564,1.75587,210200001.0
2005-07-14 21:06:00,1.75588,1.75593,1.75588,1.7559,191600003.0
2005-07-14 21:07:00,1.7559,1.75595,1.75585,1.75595,76599999.0
2005-07-14 21:08:00,1.75597,1.756,1.75586,1.75586,82000001.0
2005-07-14 21:09:00,1.7558,1.7561,1.7558,1.75607,56069999.0
2005-07-14 21:10:00,1.75613,1.75614,1.75607,1.75614,79399999.0
2005-07-14 21:11:00,1.75611,1.75624,1.75611,1.75624,149299998.0
2005-07-14 21:12:00,1.75638,1.75638,1.75604,1.75615,77300000.0
2005-07-14 21:13:00,1.7561,1.75615,1.75608,1.75608,246500002.0
2005-07-14 21:14:00,1.75608,1.75612,1.75595,1.756,277399999.0
2005-07-14 21:15:00,1.75607,1.75612,1.75598,1.75612,289000001.0
2005-07-14 21:16:00,1.75619,1.75623,1.75608,1.75617,54100000.0
2005-07-14 21:17:00,1.7562,1.75623,1.75612,1.75623,149099999.0
2005-07-14 21:18:00,1.75623,1.75628,1.7562,1.7562,32599999.0
2005-07-14 21:19:00,1.7563,1.75659,1.7563,1.75655,108000000.0
2005-07-14 21:20:00,1.75652,1.75652,1.75633,1.75652,379249998.0
2005-07-14 21:21:00,1.7565,1.7565,1.75634,1.75639,189300002.0
2005-07-14 21:22:00,1.75643,1.75643,1.7563,1.7563,249099995.0
2005-07-14 21:23:00,1.75632,1.7564,1.75627,1.75637,43800000.0
2005-07-14 21:24:00,1.75609,1.75631,1.75589,1.75601,183199999.0
2005-07-14 21:25:00,1.75633,1.75646,1.75633,1.75646,177500000.0
2005-07-14 21:26:00,1.75608,1.75636,1.75596,1.75636,28300000.0
2005-07-14 21:27:00,1.75627,1.75633,1.75595,1.75633,231600004.0
2005-07-14 21:28:00,1.75618,1.75622,1.75581,1.75621,263199999.0
2005-07-14 21:29:00,1.75645,1.75645,1.75618,1.75624,31900001.0
2005-07-14 21:30:00,1.75618,1.75618,1.75612,1.75612,17700000.0
2005-07-14 21:31:00,1.75603,1.75603,1.75593,1.75597,8200000.0
2005-07-14 21:32:00,1.75595,1.75598,1.7558,1.75595,178799999.0
2005-07-14 21:33:00,1.75593,1.75593,1.75581,1.75585,316300003.0
2005-07-14 21:34:00,1.75587,1.75595,1.75585,1.75585,279300001.0
2005-07-14 21:35:00,1.7559,1.7559,1.75585,1.75585,45700000.0
2005-07-14 21:36:00,1.75591,1.75617,1.75591,1.75615,102299999.0
2005-07-14 21:37:00,1.75575,1.75601,1.75554,1.75592,183899999.0
2005-07-14 21:38:00,1.75619,1.75619,1.756,1.7561,87300000.0
2005-07-14 21:39:00,1.75585,1.756,1.75566,1.756,78999999.0
2005-07-14 21:40:00,1.75583,1.756,1.75569,1.75588,66900000.0
2005-07-14 21:41:00,1.75588,1.75603,1.75568,1.7558,74900000.0
2005-07-14 21:42:00,1.75578,1.75597,1.75557,1.75579,97600000.0
2005-07-14 21:43:00,1.75582,1.75591,1.75567,1.75582,72800001.0
2005-07-14 21:44:00,1.7558,1.75616,1.75567,1.75588,156000001.0
2005-07-14 21:45:00,1.75612,1.75623,1.75612,1.75617,65700000.0
2005-07-14 21:46:00,1.75615,1.75617,1.75615,1.75615,105070000.0
2005-07-14 21:47:00,1.75618,1.75635,1.75616,1.75624,195199998.0
2005-07-14 21:48:00,1.7563,1.75638,1.75626,1.75631,177600002.0
2005-07-14 21:49:00,1.75629,1.75645,1.75629,1.75638,45100000.0
2005-07-14 21:50:00,1.7564,1.75643,1.7564,1.75643,43299999.0
2005-07-14 21:51:00,1.75648,1.75654,1.75647,1.75647,132200000.0
2005-07-14 21:52:00,1.75648,1.75652,1.75639,1.75639,49199999.0
2005-07-14 21:53:00,1.75618,1.75618,1.75604,1.75616,47100000.0
2005-07-14 21:54:00,1.75583,1.75623,1.75572,1.75607,68200000.0
2005-07-14 21:55:00,1.75611,1.75617,1.75597,1.75617,187200000.0
2005-07-14 21:56:00,1.75621,1.75631,1.75609,1.75609,104000000.0
2005-07-14 21:57:00,1.75608,1.7562,1.75608,1.7561,85500000.0
2005-07-14 21:58:00,1.756,1.756,1.75566,1.75585,90199999.0
2005-07-14 21:59:00,1.75582,1.75592,1.75572,1.75573,378699999.0
2005-07-14 22:00:00,1.75583,1.75589,1.75576,1.75579,187000003.0
2005-07-14 22:01:00,1.75582,1.75582,1.75568,1.75568,101299999.0
2005-07-14 22:02:00,1.7557,1.75575,1.75565,1.75575,88200000.0
2005-07-14 22:03:00,1.7557,1.75579,1.7557,1.75572,98300000.0
2005-07-14 22:04:00,1.75567,1.75571,1.75563,1.75563,376900002.0
2005-07-14 22:05:00,1.7556,1.7556,1.75555,1.7556,140100000.0
2005-07-14 22:06:00,1.75556,1.75564,1.75549,1.7556,70700002.0
2005-07-14 22:07:00,1.75562,1.75562,1.7555,1.7555,31500000.0
2005-07-14 22:08:00,1.75552,1.75558,1.75552,1.75556,84699999.0
2005-07-14 22:09:00,1.7556,1.7556,1.7556,1.7556,3400000.0
2005-07-14 22:10:00,1.75559,1.75566,1.75559,1.75566,29099999.0
2005-07-14 22:11:00,1.7556,1.75565,1.75555,1.7556,52100000.0
2005-07-14 22:12:00,1.7556,1.75563,1.75555,1.75557,160800002.0
2005-07-14 22:13:00,1.75558,1.75559,1.75547,1.75559,63000001.0
2005-07-14 22:14:00,1.75563,1.75577,1.75563,1.75577,19000000.0
2005-07-14 22:15:00,1.75591,1.75609,1.75586,1.7559,275900000.0
2005-07-14 22:16:00,1.75599,1.75645,1.75599,1.75645,224699997.0
2005-07-14 22:17:00,1.7564,1.75652,1.75629,1.75652,66000002.0
2005-07-14 22:18:00,1.7566,1.7567,1.75655,1.75664,60399999.0
2005-07-14 22:19:00,1.75664,1.75665,1.75662,1.75662,68000002.0
2005-07-14 22:20:00,1.75658,1.75658,1.75639,1.75639,117499999.0
2005-07-14 22:21:00,1.75645,1.75661,1.75645,1.75648,151799997.0
2005-07-14 22:22:00,1.75655,1.7567,1.75647,1.75647,40700001.0
2005-07-14 22:23:00,1.75645,1.75659,1.75638,1.75638,101200000.0
2005-07-14 22:24:00,1.75639,1.75648,1.75633,1.75638,84100000.0
2005-07-14 22:25:00,1.75639,1.75647,1.75639,1.75646,45500000.0
2005-07-14 22:26:00,1.7565,1.75655,1.7565,1.75655,24500000.0
2005-07-14 22:27:00,1.75652,1.75657,1.75624,1.75629,38200000.0
2005-07-14 22:28:00,1.75625,1.75625,1.75579,1.75625,67300000.0
2005-07-14 22:29:00,1.75628,1.75636,1.75618,1.75623,201300000.0
2005-07-14 22:30:00,1.75636,1.75636,1.75627,1.75627,119599997.0
2005-07-14 22:31:00,1.7562,1.7562,1.756,1.75617,39300000.0
2005-07-14 22:32:00,1.75622,1.75624,1.7561,1.7561,188399998.0
2005-07-14 22:33:00,1.756,1.75605,1.75585,1.75585,114799999.0
2005-07-14 22:34:00,1.75562,1.75593,1.75554,1.75556,192699999.0
2005-07-14 22:35:00,1.7559,1.75606,1.7559,1.75599,51399999.0
2005-07-14 22:36:00,1.75595,1.75595,1.75585,1.75585,44200000.0
2005-07-14 22:37:00,1.75597,1.75604,1.75596,1.756,153000000.0
2005-07-14 22:38:00,1.75602,1.75626,1.75602,1.75616,42700000.0
2005-07-14 22:39:00,1.75615,1.75628,1.75615,1.75628,70299999.0
2005-07-14 22:40:00,1.7563,1.7563,1.75628,1.7563,86800002.0
2005-07-14 22:41:00,1.75622,1.75623,1.75584,1.75614,147100000.0
2005-07-14 22:42:00,1.7563,1.75635,1.75625,1.75635,49800001.0
2005-07-14 22:43:00,1.75622,1.75622,1.75607,1.75615,85299998.0
2005-07-14 22:44:00,1.75615,1.75618,1.75601,1.75601,186099999.0
2005-07-14 22:45:00,1.75598,1.75622,1.75598,1.75622,97300001.0
2005-07-14 22:46:00,1.75627,1.75636,1.7562,1.7562,31000000.0
2005-07-14 22:47:00,1.7561,1.75626,1.7561,1.75626,46500000.0
2005-07-14 22:48:00,1.75601,1.75622,1.75592,1.75592,52400000.0
2005-07-14 22:49:00,1.75622,1.75623,1.7562,1.75623,95400001.0
2005-07-14 22:50:00,1.75612,1.75625,1.75583,1.75585,154700001.0
2005-07-14 22:51:00,1.75624,1.7563,1.75624,1.7563,20200000.0
2005-07-14 22:52:00,1.75642,1.75642,1.75642,1.75642,11100000.0
2005-07-14 22:53:00,1.7561,1.75634,1.75597,1.75617,51700000.0
2005-07-14 22:54:00,1.75645,1.75648,1.75637,1.75637,69300000.0
2005-07-14 22:55:00,1.75633,1.75648,1.75633,1.7564,153199998.0
2005-07-14 22:56:00,1.75635,1.75635,1.7563,1.7563,83799998.0
2005-07-14 22:57:00,1.75636,1.75636,1.75624,1.75624,28400000.0
2005-07-14 22:58:00,1.7562,1.75635,1.7562,1.7563,94200001.0
2005-07-14 22:59:00,1.75633,1.75636,1.75611,1.75611,128500000.0
2005-07-14 23:00:00,1.75615,1.75616,1.75563,1.75588,88400000.0
2005-07-14 23:01:00,1.75607,1.75607,1.75517,1.75596,65700000.0
2005-07-14 23:02:00,1.75615,1.75633,1.75604,1.75617,31200000.0
2005-07-14 23:03:00,1.75607,1.75616,1.75587,1.75595,39200000.0
2005-07-14 23:04:00,1.75597,1.75611,1.75583,1.75595,32400000.0
2005-07-14 23:05:00,1.75622,1.75622,1.75581,1.75586,69000000.0
2005-07-14 23:06:00,1.75587,1.75595,1.75562,1.75571,167700000.0
2005-07-14 23:07:00,1.75555,1.75587,1.75551,1.75563,64000000.0
2005-07-14 23:08:00,1.75558,1.75619,1.75558,1.75602,54200000.0
2005-07-14 23:09:00,1.7559,1.75634,1.75587,1.75629,94799999.0
2005-07-14 23:10:00,1.75625,1.75646,1.75608,1.75619,43300000.0
2005-07-14 23:11:00,1.7563,1.75642,1.75606,1.75632,87800000.0
2005-07-14 23:12:00,1.75635,1.75643,1.75602,1.75604,33300000.0
2005-07-14 23:13:00,1.75615,1.75633,1.75599,1.75628,78099999.0
2005-07-14 23:14:00,1.75613,1.7565,1.75603,1.75622,128199999.0
2005-07-14 23:15:00,1.75627,1.75627,1.75578,1.75584,71200000.0
2005-07-14 23:16:00,1.75578,1.75612,1.75566,1.75607,106700000.0
2005-07-14 23:17:00,1.75625,1.75634,1.75588,1.75619,68999999.0
2005-07-14 23:18:00,1.7562,1.75636,1.756,1.75633,78400001.0
2005-07-14 23:19:00,1.75628,1.75649,1.7561,1.75639,42900000.0
2005-07-14 23:20:00,1.7565,1.7565,1.75603,1.75605,100900001.0
2005-07-14 23:21:00,1.75615,1.75629,1.75575,1.75611,53600000.0
2005-07-14 23:22:00,1.7562,1.75628,1.75559,1.7558,81199999.0
2005-07-14 23:23:00,1.75623,1.75623,1.75595,1.756,93899998.0
2005-07-14 23:24:00,1.75593,1.75593,1.75583,1.75587,20100000.0
2005-07-14 23:25:00,1.7558,1.7558,1.7558,1.7558,2600000.0
2005-07-14 23:26:00,1.75593,1.75593,1.75562,1.75585,56599999.0
2005-07-14 23:27:00,1.75578,1.75582,1.75578,1.75582,15200000.0
2005-07-14 23:28:00,1.75575,1.75575,1.75575,1.75575,20699999.0
2005-07-14 23:29:00,1.75585,1.75585,1.7558,1.75582,53900001.0
2005-07-14 23:30:00,1.75582,1.75588,1.7558,1.75588,45499999.0
2005-07-14 23:31:00,1.75577,1.75616,1.75577,1.75615,45000000.0
2005-07-14 23:32:00,1.75617,1.75618,1.75582,1.75585,41800000.0
2005-07-14 23:33:00,1.75592,1.75614,1.75592,1.75602,69599999.0
2005-07-14 23:34:00,1.7561,1.75664,1.756,1.7566,90299999.0
2005-07-14 23:35:00,1.75588,1.75594,1.75588,1.75594,26699999.0
2005-07-14 23:36:00,1.75585,1.75585,1.75585,1.75585,9300000.0
2005-07-14 23:37:00,1.75585,1.75585,1.75585,1.75585,28700000.0
2005-07-14 23:38:00,1.75575,1.75585,1.75575,1.75585,35900000.0
2005-07-14 23:39:00,1.75572,1.75597,1.75555,1.75597,81000000.0
2005-07-14 23:40:00,1.75585,1.75585,1.7558,1.75585,4200000.0
2005-07-14 23:41:00,1.75595,1.75596,1.7556,1.75596,109899999.0
2005-07-14 23:42:00,1.75593,1.75596,1.75581,1.75581,35100000.0
2005-07-14 23:43:00,1.7559,1.75597,1.7559,1.75595,41600000.0
2005-07-14 23:44:00,1.75627,1.75627,1.75586,1.75614,25200000.0
2005-07-14 23:45:00,1.75595,1.75597,1.7558,1.75597,39599999.0
2005-07-14 23:46:00,1.75599,1.75599,1.75596,1.75596,28800000.0
2005-07-14 23:47:00,1.7561,1.75623,1.75603,1.75621,123100005.0
2005-07-14 23:48:00,1.75605,1.75626,1.75605,1.75605,44700000.0
2005-07-14 23:49:00,1.75627,1.75627,1.75611,1.75611,44500000.0
2005-07-14 23:50:00,1.75607,1.75619,1.75607,1.75607,43400000.0
2005-07-14 23:51:00,1.75583,1.75603,1.75572,1.75593,73700000.0
2005-07-14 23:52:00,1.75598,1.75598,1.75592,1.75592,31500000.0
2005-07-14 23:53:00,1.75592,1.756,1.75592,1.75598,16300000.0
2005-07-14 23:54:00,1.7561,1.7561,1.7559,1.75597,60500000.0
2005-07-14 23:55:00,1.75605,1.75631,1.75605,1.75631,23700000.0
2005-07-14 23:56:00,1.75608,1.75644,1.75608,1.75634,95700001.0
2005-07-14 23:57:00,1.7564,1.7564,1.7564,1.7564,3600000.0
2005-07-14 23:58:00,1.75643,1.75643,1.75632,1.75632,59599999.0
2005-07-14 23:59:00,1.7563,1.7563,1.7562,1.7562,44800001.0
2005-07-15 00:00:00,1.75624,1.75633,1.75624,1.75633,22000000.0
2005-07-15 00:01:00,1.7564,1.7564,1.7564,1.7564,34000000.0
2005-07-15 00:02:00,1.75645,1.75652,1.75644,1.75644,27100000.0
2005-07-15 00:03:00,1.75641,1.75653,1.75639,1.75653,70000001.0
2005-07-15 00:04:00,1.75649,1.75649,1.75633,1.75636,99300000.0
2005-07-15 00:05:00,1.75649,1.75649,1.75646,1.75646,8100000.0
2005-07-15 00:06:00,1.75657,1.75658,1.75628,1.75652,58799999.0
2005-07-15 00:07:00,1.75648,1.75669,1.75648,1.75668,32800000.0
2005-07-15 00:08:00,1.75655,1.75655,1.75637,1.75644,46900001.0
2005-07-15 00:09:00,1.75643,1.75652,1.75642,1.75642,54500000.0
2005-07-15 00:10:00,1.75635,1.75683,1.75635,1.75681,60700000.0
2005-07-15 00:11:00,1.75671,1.75671,1.75664,1.75664,6700000.0
2005-07-15 00:12:00,1.75662,1.75662,1.75655,1.75655,27400000.0
2005-07-15 00:13:00,1.75657,1.75665,1.75657,1.7566,45399999.0
2005-07-15 00:14:00,1.75655,1.75665,1.75649,1.75665,29200000.0
2005-07-15 00:15:00,1.75671,1.75675,1.75671,1.75675,45300001.0
2005-07-15 00:16:00,1.7567,1.75687,1.75642,1.75659,113400002.0
2005-07-15 00:17:00,1.7568,1.75685,1.7568,1.75685,7900000.0
2005-07-15 00:18:00,1.75681,1.75681,1.75679,1.75679,9800000.0
2005-07-15 00:19:00,1.75675,1.75675,1.75665,1.7567,37500000.0
2005-07-15 00:20:00,1.75668,1.75672,1.75668,1.75672,34200002.0
2005-07-15 00:21:00,1.7567,1.7567,1.7567,1.7567,13600000.0
2005-07-15 00:22:00,1.75667,1.75675,1.75667,1.75675,31000000.0
2005-07-15 00:23:00,1.7568,1.75692,1.75675,1.75692,27500000.0
2005-07-15 00:24:00,1.75688,1.75695,1.75688,1.75688,17400000.0
2005-07-15 00:25:00,1.7569,1.75692,1.75662,1.75662,115899998.0
2005-07-15 00:26:00,1.7569,1.75695,1.75687,1.7569,60100000.0
2005-07-15 00:27:00,1.75681,1.75701,1.75681,1.75698,47499999.0
2005-07-15 00:28:00,1.75692,1.757,1.75651,1.75658,80000000.0
2005-07-15 00:29:00,1.75695,1.75705,1.75695,1.75705,61300001.0
2005-07-15 00:30:00,1.7571,1.75717,1.75708,1.7571,51500000.0
2005-07-15 00:31:00,1.7572,1.75725,1.75702,1.75702,90500002.0
2005-07-15 00:32:00,1.75698,1.75702,1.75687,1.75702,109199998.0
2005-07-15 00:33:00,1.75705,1.75705,1.75705,1.75705,52100000.0
2005-07-15 00:34:00,1.75712,1.75715,1.75712,1.75715,12000000.0
2005-07-15 00:35:00,1.75722,1.75722,1.7572,1.7572,5400000.0
2005-07-15 00:36:00,1.75719,1.75729,1.75714,1.75721,55499999.0
2005-07-15 00:37:00,1.75714,1.75725,1.75712,1.75724,63999999.0
2005-07-15 00:38:00,1.75678,1.75716,1.75672,1.75689,60100000.0
2005-07-15 00:39:00,1.75725,1.75725,1.7572,1.7572,28300000.0
2005-07-15 00:40:00,1.75725,1.75725,1.75725,1.75725,38700000.0
2005-07-15 00:41:00,1.75735,1.75735,1.75695,1.75703,71400000.0
2005-07-15 00:42:00,1.7572,1.75725,1.75713,1.75725,79899997.0
2005-07-15 00:43:00,1.75722,1.75722,1.75712,1.75712,18100000.0
2005-07-15 00:44:00,1.75704,1.75706,1.7569,1.75706,51600000.0
2005-07-15 00:45:00,1.75708,1.75721,1.75703,1.75721,24400000.0
2005-07-15 00:46:00,1.75718,1.75727,1.75715,1.75722,126600000.0
2005-07-15 00:47:00,1.7572,1.75725,1.75717,1.75722,58900000.0
2005-07-15 00:48:00,1.75732,1.75733,1.75696,1.75721,81899999.0
2005-07-15 00:49:00,1.7572,1.75725,1.7572,1.75723,42199999.0
2005-07-15 00:50:00,1.75725,1.75731,1.75725,1.75726,56600000.0
2005-07-15 00:51:00,1.75725,1.75725,1.75725,1.75725,15900000.0
2005-07-15 00:52:00,1.75728,1.75731,1.75726,1.75727,42900000.0
2005-07-15 00:53:00,1.7572,1.75725,1.75715,1.75715,55800000.0
2005-07-15 00:54:00,1.75685,1.75728,1.75682,1.75713,74700000.0
2005-07-15 00:55:00,1.75718,1.75721,1.75714,1.75714,108100001.0
2005-07-15 00:56:00,1.7571,1.7571,1.7571,1.7571,8000000.0
2005-07-15 00:57:00,1.75724,1.75738,1.75722,1.75738,85600000.0
2005-07-15 00:58:00,1.75737,1.75737,1.75732,1.75737,77600001.0
2005-07-15 00:59:00,1.75748,1.75756,1.75739,1.75749,82000001.0
2005-07-15 01:00:00,1.75745,1.75752,1.75742,1.75752,48300000.0
2005-07-15 01:01:00,1.75744,1.75744,1.75735,1.75735,49800001.0
2005-07-15 01:02:00,1.75726,1.75733,1.75718,1.75718,34900000.0
2005-07-15 01:03:00,1.75725,1.75731,1.75713,1.75731,103100000.0
2005-07-15 01:04:00,1.75732,1.75735,1.75727,1.75728,78999999.0
2005-07-15 01:05:00,1.75735,1.75735,1.75725,1.7573,100600002.0
2005-07-15 01:06:00,1.7573,1.75735,1.7573,1.7573,12100000.0
2005-07-15 01:07:00,1.75728,1.75732,1.75712,1.75719,63000000.0
2005-07-15 01:08:00,1.7573,1.75735,1.7573,1.75735,12200000.0
2005-07-15 01:09:00,1.7573,1.75735,1.7573,1.75735,81600000.0
2005-07-15 01:10:00,1.7573,1.7573,1.75715,1.75715,23700000.0
2005-07-15 01:11:00,1.75711,1.75711,1.75694,1.75695,57499999.0
2005-07-15 01:12:00,1.7569,1.75699,1.7569,1.75693,31500000.0
2005-07-15 01:13:00,1.75688,1.75709,1.75688,1.75693,86000000.0
2005-07-15 01:14:00,1.75705,1.75719,1.75703,1.75703,69100001.0
2005-07-15 01:15:00,1.75693,1.75706,1.75666,1.75674,41000000.0
2005-07-15 01:16:00,1.75695,1.75695,1.7569,1.7569,35700000.0
2005-07-15 01:17:00,1.7569,1.75695,1.75685,1.7569,86199999.0
2005-07-15 01:18:00,1.75695,1.75695,1.7569,1.75695,52500000.0
2005-07-15 01:19:00,1.7567,1.75698,1.75659,1.75698,105099999.0
2005-07-15 01:20:00,1.7569,1.75695,1.7569,1.75695,11600000.0
2005-07-15 01:21:00,1.75685,1.75714,1.75669,1.75675,105799999.0
2005-07-15 01:22:00,1.75682,1.7569,1.75682,1.7569,20800000.0
2005-07-15 01:23:00,1.75693,1.75711,1.75693,1.75707,57200000.0
2005-07-15 01:24:00,1.75706,1.75717,1.75702,1.75702,59700001.0
2005-07-15 01:25:00,1.75702,1.75705,1.75695,1.757,68500002.0
2005-07-15 01:26:00,1.757,1.75728,1.757,1.75716,75599999.0
2005-07-15 01:27:00,1.7572,1.75727,1.7572,1.75727,102900000.0
2005-07-15 01:28:00,1.75716,1.75716,1.757,1.757,85099999.0
2005-07-15 01:29:00,1.75709,1.75709,1.75672,1.75686,52400001.0
2005-07-15 01:30:00,1.757,1.75705,1.75697,1.75697,35600001.0
2005-07-15 01:31:00,1.757,1.757,1.75692,1.75692,27900000.0
2005-07-15 01:32:00,1.7565,1.75683,1.7565,1.75676,60500000.0
2005-07-15 01:33:00,1.75695,1.75698,1.75688,1.75695,32200000.0
2005-07-15 01:34:00,1.75695,1.75697,1.75687,1.75697,46099999.0
2005-07-15 01:35:00,1.7569,1.7569,1.7569,1.7569,30200000.0
2005-07-15 01:36:00,1.75646,1.75646,1.75556,1.75608,22700000.0
2005-07-15 01:37:00,1.75643,1.75643,1.75633,1.75641,80600000.0
2005-07-15 01:38:00,1.7564,1.75648,1.7564,1.7564,41150000.0
2005-07-15 01:39:00,1.75645,1.75645,1.7564,1.75645,39600000.0
2005-07-15 01:40:00,1.75646,1.75646,1.75646,1.75646,18300000.0
2005-07-15 01:41:00,1.75652,1.75652,1.75637,1.75641,84299999.0
2005-07-15 01:42:00,1.7564,1.75645,1.75635,1.7564,45900000.0
2005-07-15 01:43:00,1.75633,1.75652,1.75618,1.75638,64399999.0
2005-07-15 01:44:00,1.75648,1.75668,1.75648,1.75659,88699998.0
2005-07-15 01:45:00,1.75651,1.75651,1.75633,1.75633,86600001.0
2005-07-15 01:46:00,1.75638,1.75653,1.75634,1.75653,90000002.0
2005-07-15 01:47:00,1.75661,1.75661,1.75654,1.75654,36400002.0
2005-07-15 01:48:00,1.75655,1.75667,1.75655,1.75667,94499999.0
2005-07-15 01:49:00,1.75658,1.75659,1.75652,1.75656,34100000.0
2005-07-15 01:50:00,1.75665,1.75665,1.75655,1.75655,10000000.0
2005-07-15 01:51:00,1.7566,1.7566,1.75655,1.7566,46300000.0
2005-07-15 01:52:00,1.75658,1.75659,1.7565,1.75658,162999996.0
2005-07-15 01:53:00,1.7566,1.75665,1.7566,1.75665,31000000.0
2005-07-15 01:54:00,1.75655,1.75665,1.75655,1.7566,50499998.0
2005-07-15 01:55:00,1.7566,1.75665,1.7566,1.7566,53500002.0
2005-07-15 01:56:00,1.75662,1.75668,1.75658,1.75668,65300000.0
2005-07-15 01:57:00,1.75675,1.75683,1.75672,1.75673,58200000.0
2005-07-15 01:58:00,1.75685,1.75685,1.75655,1.7568,64099998.0
2005-07-15 01:59:00,1.75672,1.75685,1.75656,1.75685,107300000.0
2005-07-15 02:00:00,1.75683,1.75685,1.7568,1.75685,32500000.0
2005-07-15 02:01:00,1.75682,1.75688,1.75682,1.75688,57300001.0
2005-07-15 02:02:00,1.75667,1.75702,1.75666,1.75702,68400001.0
2005-07-15 02:03:00,1.75693,1.75695,1.7569,1.75695,64300002.0
2005-07-15 02:04:00,1.75684,1.75687,1.75674,1.75674,23800000.0
2005-07-15 02:05:00,1.75675,1.75699,1.75675,1.75691,17400000.0
2005-07-15 02:06:00,1.75687,1.7569,1.75684,1.75684,44200001.0
2005-07-15 02:07:00,1.75687,1.75693,1.75684,1.75685,69600001.0
2005-07-15 02:08:00,1.75679,1.75679,1.75674,1.75678,42000001.0
2005-07-15 02:09:00,1.75667,1.75667,1.75665,1.75665,20700000.0
2005-07-15 02:10:00,1.75673,1.75673,1.75662,1.75668,56400000.0
2005-07-15 02:11:00,1.75675,1.75675,1.75657,1.75665,68300000.0
2005-07-15 02:12:00,1.75668,1.75685,1.75668,1.75677,52600000.0
2005-07-15 02:13:00,1.75668,1.75668,1.75606,1.75634,104199998.0
2005-07-15 02:14:00,1.7564,1.75646,1.75627,1.75645,60000000.0
2005-07-15 02:15:00,1.75648,1.75648,1.75611,1.75632,44800000.0
2005-07-15 02:16:00,1.7564,1.75643,1.75635,1.75635,23500000.0
2005-07-15 02:17:00,1.75638,1.75646,1.75638,1.75646,34699999.0
2005-07-15 02:18:00,1.7565,1.75655,1.75645,1.75655,49500000.0
2005-07-15 02:19:00,1.75645,1.75645,1.75632,1.75644,27000000.0
2005-07-15 02:20:00,1.75637,1.75637,1.75611,1.7563,55800000.0
2005-07-15 02:21:00,1.7563,1.7563,1.75611,1.75611,78599999.0
2005-07-15 02:22:00,1.756,1.75614,1.75583,1.75585,85400000.0
2005-07-15 02:23:00,1.7561,1.75615,1.75607,1.7561,52300000.0
2005-07-15 02:24:00,1.7561,1.75615,1.7561,1.7561,43400000.0
2005-07-15 02:25:00,1.75613,1.75622,1.75613,1.75615,30700000.0
2005-07-15 02:26:00,1.75614,1.75628,1.75605,1.75626,35450000.0
2005-07-15 02:27:00,1.75624,1.75642,1.75624,1.75642,62699999.0
2005-07-15 02:28:00,1.75648,1.75665,1.75615,1.75647,112199998.0
2005-07-15 02:29:00,1.75651,1.75651,1.75641,1.75647,22400000.0
2005-07-15 02:30:00,1.75642,1.75649,1.75627,1.75627,21900000.0
2005-07-15 02:31:00,1.7564,1.7564,1.7562,1.7562,13900000.0
2005-07-15 02:32:00,1.75649,1.75649,1.75632,1.7564,30000000.0
2005-07-15 02:33:00,1.75647,1.75653,1.75641,1.75642,76399999.0
2005-07-15 02:34:00,1.75639,1.75672,1.75639,1.75672,51899999.0
2005-07-15 02:35:00,1.75682,1.75682,1.7567,1.7568,78999999.0
2005-07-15 02:36:00,1.75672,1.75672,1.75661,1.75668,76999998.0
2005-07-15 02:37:00,1.75696,1.75706,1.75696,1.75706,15400000.0
2005-07-15 02:38:00,1.75702,1.75705,1.75697,1.75705,46700000.0
2005-07-15 02:39:00,1.75704,1.75704,1.75694,1.75697,123700000.0
2005-07-15 02:40:00,1.75683,1.75683,1.75671,1.75683,17500000.0
2005-07-15 02:41:00,1.7569,1.75695,1.7569,1.7569,58499999.0
2005-07-15 02:42:00,1.75696,1.75756,1.75696,1.75756,51946994.0
2005-07-15 02:43:00,1.75758,1.75772,1.75758,1.75764,72499999.0
2005-07-15 02:44:00,1.75756,1.75771,1.75756,1.75765,65100000.0
2005-07-15 02:45:00,1.75753,1.75758,1.75753,1.75753,45300000.0
2005-07-15 02:46:00,1.75758,1.75768,1.75758,1.75758,101000000.0
2005-07-15 02:47:00,1.75765,1.75765,1.7576,1.7576,41600000.0
2005-07-15 02:48:00,1.75766,1.75766,1.75751,1.75757,39599999.0
2005-07-15 02:49:00,1.7576,1.75765,1.7576,1.7576,21900000.0
2005-07-15 02:50:00,1.75756,1.75756,1.75753,1.75756,29000000.0
2005-07-15 02:51:00,1.75756,1.7579,1.75756,1.7579,84900000.0
2005-07-15 02:52:00,1.7579,1.7579,1.75785,1.75788,25200000.0
2005-07-15 02:53:00,1.7578,1.75789,1.75776,1.75777,41900000.0
2005-07-15 02:54:00,1.75779,1.75812,1.75779,1.75812,41800000.0
2005-07-15 02:55:00,1.75803,1.75803,1.75792,1.75792,18100000.0
2005-07-15 02:56:00,1.75795,1.75795,1.75785,1.7579,82800001.0
2005-07-15 02:57:00,1.75787,1.75795,1.75787,1.75788,83600000.0
2005-07-15 02:58:00,1.75794,1.75794,1.75789,1.75789,7400000.0
2005-07-15 02:59:00,1.75802,1.75802,1.75798,1.75798,28499999.0
2005-07-15 03:00:00,1.75824,1.75854,1.75824,1.75841,22100000.0
2005-07-15 03:01:00,1.75836,1.7587,1.75831,1.75864,81200001.0
2005-07-15 03:02:00,1.75865,1.75886,1.75861,1.75861,51899999.0
2005-07-15 03:03:00,1.75835,1.75873,1.75835,1.75871,67699998.0
2005-07-15 03:04:00,1.75878,1.75878,1.75867,1.75867,42900000.0
2005-07-15 03:05:00,1.75855,1.75873,1.75855,1.75873,26400000.0
2005-07-15 03:06:00,1.7586,1.75872,1.7586,1.75864,104900001.0
2005-07-15 03:07:00,1.75866,1.75866,1.7586,1.7586,18700000.0
2005-07-15 03:08:00,1.75844,1.75844,1.75836,1.75836,20100000.0
2005-07-15 03:09:00,1.75833,1.75833,1.7582,1.75827,18200000.0
2005-07-15 03:10:00,1.75828,1.75832,1.75826,1.7583,62700001.0
2005-07-15 03:11:00,1.75826,1.75832,1.75817,1.75829,47800000.0
2005-07-15 03:12:00,1.75834,1.75845,1.75828,1.75839,69100000.0
2005-07-15 03:13:00,1.7585,1.75854,1.75844,1.7585,65599999.0
2005-07-15 03:14:00,1.75855,1.75855,1.75855,1.75855,6000000.0
2005-07-15 03:15:00,1.75855,1.75861,1.75833,1.75861,92800000.0
2005-07-15 03:16:00,1.75882,1.75894,1.75874,1.75879,43900000.0
2005-07-15 03:17:00,1.7587,1.75875,1.7587,1.75875,66800000.0
2005-07-15 03:18:00,1.7587,1.75875,1.75867,1.75872,22500001.0
2005-07-15 03:19:00,1.7586,1.75867,1.75857,1.75867,22100000.0
2005-07-15 03:20:00,1.7586,1.75888,1.75854,1.75861,41100000.0
2005-07-15 03:21:00,1.75857,1.75857,1.75853,1.75853,24199999.0
2005-07-15 03:22:00,1.75843,1.75843,1.75828,1.75832,65500000.0
2005-07-15 03:23:00,1.75814,1.75823,1.75782,1.75823,94000001.0
2005-07-15 03:24:00,1.7582,1.7582,1.75802,1.75809,29300000.0
2005-07-15 03:25:00,1.75817,1.75829,1.75807,1.75828,63600000.0
2005-07-15 03:26:00,1.75818,1.75833,1.75818,1.75833,47100000.0
2005-07-15 03:27:00,1.75828,1.7584,1.75826,1.75827,63800000.0
2005-07-15 03:28:00,1.75807,1.75825,1.75785,1.75811,105700000.0
2005-07-15 03:29:00,1.75836,1.75839,1.75823,1.75823,55200000.0
2005-07-15 03:30:00,1.75821,1.75837,1.75814,1.75814,107699999.0
2005-07-15 03:31:00,1.75805,1.75813,1.7579,1.75794,63900000.0
2005-07-15 03:32:00,1.75797,1.75797,1.75782,1.75782,73000001.0
2005-07-15 03:33:00,1.75777,1.758,1.75777,1.758,67900002.0
2005-07-15 03:34:00,1.75794,1.75797,1.7579,1.75793,55100001.0
2005-07-15 03:35:00,1.75812,1.75833,1.75812,1.75815,37500000.0
2005-07-15 03:36:00,1.75801,1.75827,1.75801,1.75805,50400000.0
2005-07-15 03:37:00,1.75801,1.75801,1.75794,1.75794,58400000.0
2005-07-15 03:38:00,1.75789,1.75801,1.75785,1.75793,29500000.0
2005-07-15 03:39:00,1.75798,1.758,1.7579,1.7579,84400000.0
2005-07-15 03:40:00,1.75795,1.75795,1.75788,1.75795,17700000.0
2005-07-15 03:41:00,1.75788,1.75788,1.75788,1.75788,8700000.0
2005-07-15 03:42:00,1.75785,1.75795,1.75785,1.7579,82400000.0
2005-07-15 03:43:00,1.7579,1.7579,1.7579,1.7579,1300000.0
2005-07-15 03:44:00,1.75794,1.75796,1.75794,1.75796,4100000.0
2005-07-15 03:45:00,1.75788,1.75797,1.75778,1.75797,42299999.0
2005-07-15 03:46:00,1.75802,1.75804,1.75782,1.75782,65100000.0
2005-07-15 03:47:00,1.75793,1.75793,1.75781,1.75787,64000001.0
2005-07-15 03:48:00,1.7578,1.75785,1.75775,1.75785,86900000.0
2005-07-15 03:49:00,1.7578,1.75785,1.75775,1.75785,76200001.0
2005-07-15 03:50:00,1.7578,1.7578,1.75778,1.75778,23000000.0
2005-07-15 03:51:00,1.75782,1.75791,1.75782,1.75788,132000003.0
2005-07-15 03:52:00,1.75795,1.75795,1.7579,1.75795,33400000.0
2005-07-15 03:53:00,1.7579,1.75795,1.7579,1.75795,87099998.0
2005-07-15 03:54:00,1.75792,1.75792,1.75778,1.75778,55700001.0
2005-07-15 03:55:00,1.75782,1.75792,1.75782,1.75792,19500000.0
2005-07-15 03:56:00,1.75778,1.75799,1.75778,1.75783,49300000.0
2005-07-15 03:57:00,1.75787,1.7579,1.75787,1.7579,54900000.0
2005-07-15 03:58:00,1.7579,1.75798,1.75785,1.75795,81199999.0
2005-07-15 03:59:00,1.75773,1.75792,1.75763,1.75779,93399999.0
2005-07-15 04:00:00,1.75799,1.75801,1.75799,1.75801,31399999.0
2005-07-15 04:01:00,1.75798,1.75798,1.75794,1.75794,26900001.0
2005-07-15 04:02:00,1.758,1.7581,1.75799,1.75806,42300000.0
2005-07-15 04:03:00,1.758,1.75811,1.75777,1.75789,83800000.0
2005-07-15 04:04:00,1.75798,1.75805,1.75798,1.758,51200001.0
2005-07-15 04:05:00,1.75807,1.75812,1.75803,1.75807,71199999.0
2005-07-15 04:06:00,1.75795,1.75805,1.75795,1.758,93600000.0
2005-07-15 04:07:00,1.758,1.75805,1.75793,1.75793,81699999.0
2005-07-15 04:08:00,1.75805,1.75805,1.75795,1.75805,53000000.0
2005-07-15 04:09:00,1.75809,1.75814,1.75809,1.7581,52900000.0
2005-07-15 04:10:00,1.75801,1.75804,1.75801,1.75804,4800000.0
2005-07-15 04:11:00,1.75807,1.75813,1.75806,1.75809,40299999.0
2005-07-15 04:12:00,1.75815,1.75819,1.75776,1.75789,48000000.0
2005-07-15 04:13:00,1.75815,1.75818,1.75805,1.75805,87900001.0
2005-07-15 04:14:00,1.75802,1.75802,1.75766,1.75773,66199999.0
2005-07-15 04:15:00,1.75805,1.75815,1.75802,1.75815,64699999.0
2005-07-15 04:16:00,1.7581,1.75815,1.7581,1.7581,112600000.0
2005-07-15 04:17:00,1.75812,1.75812,1.75793,1.75808,73900000.0
2005-07-15 04:18:00,1.75813,1.75813,1.75808,1.75808,7000000.0
2005-07-15 04:19:00,1.75811,1.75811,1.75809,1.75809,18200000.0
2005-07-15 04:20:00,1.75807,1.75818,1.75804,1.75804,52800001.0
2005-07-15 04:21:00,1.75807,1.75814,1.75807,1.75814,83600000.0
2005-07-15 04:22:00,1.75808,1.75815,1.75805,1.75815,110400002.0
2005-07-15 04:23:00,1.75815,1.75815,1.7581,1.7581,46199998.0
2005-07-15 04:24:00,1.7581,1.7581,1.75793,1.75793,66799999.0
2005-07-15 04:25:00,1.7578,1.758,1.75774,1.75781,68599999.0
2005-07-15 04:26:00,1.7577,1.75778,1.75765,1.75778,27800000.0
2005-07-15 04:27:00,1.75786,1.75793,1.7578,1.75793,68199998.0
2005-07-15 04:28:00,1.75788,1.75795,1.75785,1.75795,67000000.0
2005-07-15 04:29:00,1.75795,1.75798,1.75787,1.75795,79600000.0
2005-07-15 04:30:00,1.75792,1.75792,1.75792,1.75792,13100000.0
2005-07-15 04:31:00,1.7579,1.7579,1.7579,1.7579,7600000.0
2005-07-15 04:32:00,1.75776,1.75802,1.75776,1.75789,105800000.0
2005-07-15 04:33:00,1.7579,1.75798,1.75778,1.75778,44000000.0
2005-07-15 04:34:00,1.7579,1.7579,1.7579,1.7579,9600000.0
2005-07-15 04:35:00,1.75785,1.75795,1.75785,1.75795,21700000.0
2005-07-15 04:36:00,1.7578,1.75795,1.75765,1.75779,88699999.0
2005-07-15 04:37:00,1.75795,1.75795,1.75785,1.7579,98499999.0
2005-07-15 04:38:00,1.75781,1.75795,1.75758,1.75777,85600001.0
2005-07-15 04:39:00,1.75795,1.75795,1.7579,1.7579,7600000.0
2005-07-15 04:40:00,1.75798,1.75798,1.7579,1.7579,26500001.0
2005-07-15 04:41:00,1.75783,1.75797,1.75783,1.7579,84099999.0
2005-07-15 04:42:00,1.7579,1.75795,1.75788,1.75788,17200000.0
2005-07-15 04:43:00,1.75787,1.75802,1.75787,1.75802,60800000.0
2005-07-15 04:44:00,1.75798,1.75802,1.75787,1.75787,23900000.0
2005-07-15 04:45:00,1.75804,1.75804,1.75801,1.75801,12700000.0
2005-07-15 04:46:00,1.75815,1.75815,1.7581,1.7581,9500000.0
2005-07-15 04:47:00,1.75808,1.75815,1.75808,1.7581,60899999.0
2005-07-15 04:48:00,1.75815,1.75815,1.75815,1.75815,13300000.0
2005-07-15 04:49:00,1.75786,1.75814,1.75786,1.75814,76799999.0
2005-07-15 04:50:00,1.75815,1.75815,1.75805,1.75805,8400000.0
2005-07-15 04:51:00,1.75814,1.75814,1.75776,1.758,63700000.0
2005-07-15 04:52:00,1.75815,1.75815,1.75815,1.75815,13700000.0
2005-07-15 04:53:00,1.75795,1.75805,1.75781,1.7579,77000000.0
2005-07-15 04:54:00,1.75815,1.75815,1.75815,1.75815,4000000.0
2005-07-15 04:55:00,1.75793,1.75813,1.75792,1.75813,117400002.0
2005-07-15 04:56:00,1.758,1.758,1.758,1.758,800000.0
2005-07-15 04:57:00,1.75802,1.75804,1.75797,1.75798,60399999.0
2005-07-15 04:58:00,1.75785,1.75798,1.75785,1.7579,71200000.0
2005-07-15 04:59:00,1.75793,1.75793,1.75793,1.75793,1600000.0
2005-07-15 05:00:00,1.75797,1.75801,1.75797,1.75798,11100000.0
2005-07-15 05:01:00,1.75793,1.75802,1.75793,1.75798,22600000.0
2005-07-15 05:02:00,1.75798,1.75801,1.75795,1.75795,7000000.0
2005-07-15 05:03:00,1.75797,1.758,1.75797,1.758,3600000.0
2005-07-15 05:04:00,1.75778,1.75795,1.75778,1.75786,40100000.0
2005-07-15 05:05:00,1.75805,1.75805,1.75805,1.75805,9600000.0
2005-07-15 05:06:00,1.75797,1.75805,1.75797,1.758,17200000.0
2005-07-15 05:07:00,1.758,1.75802,1.75793,1.758,14100000.0
2005-07-15 05:08:00,1.75795,1.75798,1.75786,1.75795,52000000.0
2005-07-15 05:09:00,1.75777,1.75786,1.75768,1.75776,80900000.0
2005-07-15 05:10:00,1.75792,1.75802,1.75791,1.75791,66800000.0
2005-07-15 05:11:00,1.75788,1.75789,1.75769,1.75789,26300000.0
2005-07-15 05:12:00,1.75795,1.75795,1.75795,1.75795,6800000.0
2005-07-15 05:13:00,1.7579,1.75795,1.7579,1.7579,17200000.0
2005-07-15 05:14:00,1.75786,1.75792,1.75782,1.75782,66300000.0
2005-07-15 05:15:00,1.75783,1.75785,1.75775,1.7578,36200000.0
2005-07-15 05:16:00,1.7578,1.7579,1.75778,1.75788,51399999.0
2005-07-15 05:17:00,1.75797,1.75797,1.75788,1.75788,18600000.0
2005-07-15 05:18:00,1.75788,1.75798,1.75788,1.75795,71300001.0
2005-07-15 05:19:00,1.75792,1.758,1.75792,1.75794,78000000.0
2005-07-15 05:20:00,1.75787,1.75795,1.75787,1.7579,20300000.0
2005-07-15 05:21:00,1.7579,1.75798,1.75788,1.7579,68400001.0
2005-07-15 05:22:00,1.75795,1.75795,1.75788,1.75788,73999999.0
2005-07-15 05:23:00,1.75788,1.75788,1.75784,1.75784,15500000.0
2005-07-15 05:24:00,1.75762,1.7578,1.75738,1.7578,73600000.0
2005-07-15 05:25:00,1.7578,1.75785,1.7578,1.75785,52400000.0
2005-07-15 05:26:00,1.75782,1.75789,1.7578,1.75784,31500000.0
2005-07-15 05:27:00,1.75789,1.75789,1.75781,1.75781,4500000.0
2005-07-15 05:28:00,1.75795,1.75795,1.75788,1.75788,27000000.0
2005-07-15 05:29:00,1.7579,1.7579,1.75785,1.7579,75400002.0
2005-07-15 05:30:00,1.75791,1.75803,1.75791,1.75803,29800000.0
2005-07-15 05:31:00,1.758,1.758,1.75795,1.75795,19200000.0
2005-07-15 05:32:00,1.758,1.758,1.75798,1.758,32300000.0
2005-07-15 05:33:00,1.75807,1.75815,1.75807,1.75812,50450000.0
2005-07-15 05:34:00,1.75813,1.75815,1.75785,1.75815,103500000.0
2005-07-15 05:35:00,1.75817,1.75817,1.75809,1.7581,28300000.0
2005-07-15 05:36:00,1.75801,1.75812,1.75801,1.75812,54000000.0
2005-07-15 05:37:00,1.75804,1.75804,1.75795,1.75795,36000000.0
2005-07-15 05:38:00,1.75797,1.7581,1.75779,1.75779,62900000.0
2005-07-15 05:39:00,1.758,1.758,1.75797,1.75797,16500000.0
2005-07-15 05:40:00,1.7578,1.75816,1.75771,1.7579,81700000.0
2005-07-15 05:41:00,1.758,1.75805,1.75795,1.75795,26000000.0
2005-07-15 05:42:00,1.75815,1.75821,1.75775,1.75775,72100000.0
2005-07-15 05:43:00,1.75804,1.75812,1.75803,1.7581,32799999.0
2005-07-15 05:44:00,1.7579,1.75815,1.75781,1.75815,66700000.0
2005-07-15 05:45:00,1.75813,1.75813,1.75813,1.75813,2400000.0
2005-07-15 05:46:00,1.75817,1.75818,1.75787,1.75814,124699999.0
2005-07-15 05:47:00,1.7581,1.75815,1.7581,1.75815,51700000.0
2005-07-15 05:48:00,1.75813,1.75813,1.75803,1.75807,26900000.0
2005-07-15 05:49:00,1.75818,1.75825,1.75808,1.75825,22800000.0
2005-07-15 05:50:00,1.75837,1.75852,1.75823,1.75837,93200000.0
2005-07-15 05:51:00,1.75838,1.75868,1.75838,1.75868,51400000.0
2005-07-15 05:52:00,1.75895,1.75922,1.75895,1.75919,37499999.0
2005-07-15 05:53:00,1.75908,1.75927,1.75902,1.75925,71400002.0
2005-07-15 05:54:00,1.75903,1.75912,1.75885,1.75901,50700000.0
2005-07-15 05:55:00,1.75929,1.75999,1.75929,1.75999,35000000.0
2005-07-15 05:56:00,1.7601,1.76076,1.7601,1.76071,39200000.0
2005-07-15 05:57:00,1.7608,1.7612,1.7608,1.76107,33000001.0
2005-07-15 05:58:00,1.76085,1.76085,1.76057,1.76061,42000000.0
2005-07-15 05:59:00,1.7605,1.76051,1.76021,1.76021,94200000.0
2005-07-15 06:00:00,1.7601,1.76029,1.7601,1.76019,52500000.0
2005-07-15 06:01:00,1.76018,1.76018,1.76,1.76004,66999999.0
2005-07-15 06:02:00,1.76013,1.76013,1.76,1.7601,39700000.0
2005-07-15 06:03:00,1.76012,1.76012,1.75993,1.76004,60899999.0
2005-07-15 06:04:00,1.76008,1.76009,1.75972,1.75979,76300000.0
2005-07-15 06:05:00,1.75983,1.75998,1.75983,1.75998,50400001.0
2005-07-15 06:06:00,1.75995,1.76005,1.75995,1.76,53200000.0
2005-07-15 06:07:00,1.76,1.76005,1.75995,1.76,56250000.0
2005-07-15 06:08:00,1.75988,1.75993,1.75986,1.75993,61699999.0
2005-07-15 06:09:00,1.75992,1.76025,1.75992,1.76025,82900000.0
2005-07-15 06:10:00,1.76018,1.76032,1.75997,1.76032,66200002.0
2005-07-15 06:11:00,1.76045,1.76045,1.7604,1.7604,49600000.0
2005-07-15 06:12:00,1.76041,1.76041,1.76021,1.76022,24600000.0
2005-07-15 06:13:00,1.76022,1.76022,1.76008,1.76016,101399999.0
2005-07-15 06:14:00,1.76022,1.76022,1.76014,1.76014,25900000.0
2005-07-15 06:15:00,1.76015,1.76015,1.76003,1.76015,28100000.0
2005-07-15 06:16:00,1.76012,1.76027,1.76012,1.76023,140899998.0
2005-07-15 06:17:00,1.76028,1.76028,1.76014,1.76027,37900000.0
2005-07-15 06:18:00,1.76031,1.76042,1.76031,1.76042,72199999.0
2005-07-15 06:19:00,1.76063,1.76093,1.76056,1.76087,51099999.0
2005-07-15 06:20:00,1.7611,1.76137,1.76107,1.76128,78800000.0
2005-07-15 06:21:00,1.76126,1.76147,1.76121,1.76141,86000000.0
2005-07-15 06:22:00,1.76138,1.76145,1.76138,1.76145,45500000.0
2005-07-15 06:23:00,1.7613,1.7613,1.76086,1.76087,41500000.0
2005-07-15 06:24:00,1.76087,1.76087,1.7607,1.76083,69500001.0
2005-07-15 06:25:00,1.76093,1.76096,1.76085,1.76092,9900000.0
2005-07-15 06:26:00,1.76079,1.76092,1.76079,1.76092,30900000.0
2005-07-15 06:27:00,1.76086,1.76087,1.76075,1.76087,30700000.0
2005-07-15 06:28:00,1.76079,1.76089,1.76079,1.76087,50100000.0
2005-07-15 06:29:00,1.76103,1.76111,1.76103,1.76111,45500000.0
2005-07-15 06:30:00,1.76104,1.76112,1.76098,1.76112,89500002.0
2005-07-15 06:31:00,1.76108,1.76112,1.76103,1.76103,21900000.0
2005-07-15 06:32:00,1.76102,1.76107,1.76102,1.76107,60600000.0
2005-07-15 06:33:00,1.76108,1.76114,1.76102,1.76114,68800000.0
2005-07-15 06:34:00,1.76105,1.76115,1.76105,1.76113,40400000.0
2005-07-15 06:35:00,1.7611,1.76115,1.76108,1.76109,53700000.0
2005-07-15 06:36:00,1.76113,1.76122,1.76111,1.76111,43000000.0
2005-07-15 06:37:00,1.76115,1.76124,1.76115,1.7612,61400000.0
2005-07-15 06:38:00,1.76119,1.76121,1.76119,1.76121,27900001.0
2005-07-15 06:39:00,1.76115,1.76115,1.76106,1.76109,50400000.0
2005-07-15 06:40:00,1.76107,1.76107,1.761,1.761,44800002.0
2005-07-15 06:41:00,1.76097,1.76102,1.76094,1.76097,68700000.0
2005-07-15 06:42:00,1.76083,1.76083,1.76052,1.76052,21000000.0
2005-07-15 06:43:00,1.7605,1.76059,1.7605,1.76057,31600001.0
2005-07-15 06:44:00,1.76049,1.76053,1.76039,1.76042,28500000.0
2005-07-15 06:45:00,1.76033,1.76033,1.75994,1.75994,53499999.0
2005-07-15 06:46:00,1.75995,1.75995,1.75985,1.75992,48000000.0
2005-07-15 06:47:00,1.7599,1.75998,1.75987,1.75987,79000001.0
2005-07-15 06:48:00,1.75998,1.76,1.75962,1.75962,30000000.0
2005-07-15 06:49:00,1.75956,1.75962,1.75956,1.75962,18600000.0
2005-07-15 06:50:00,1.75975,1.75985,1.75966,1.75966,81099999.0
2005-07-15 06:51:00,1.7597,1.75977,1.75965,1.7597,70600001.0
2005-07-15 06:52:00,1.7597,1.75975,1.75945,1.75945,20600000.0
2005-07-15 06:53:00,1.75973,1.75976,1.75969,1.75973,78499998.0
2005-07-15 06:54:00,1.75997,1.75998,1.75995,1.75998,16600000.0
2005-07-15 06:55:00,1.7599,1.7599,1.75975,1.75985,70200000.0
2005-07-15 06:56:00,1.75993,1.76026,1.75981,1.76026,62499999.0
2005-07-15 06:57:00,1.76016,1.76019,1.76005,1.76005,47400001.0
2005-07-15 06:58:00,1.7602,1.76025,1.76013,1.76022,46500000.0
2005-07-15 06:59:00,1.76015,1.76015,1.7599,1.7599,47800000.0
2005-07-15 07:00:00,1.75995,1.75995,1.75972,1.75981,52100000.0
2005-07-15 07:01:00,1.75997,1.76005,1.7599,1.75995,33300000.0
2005-07-15 07:02:00,1.76003,1.76005,1.76003,1.76005,7700000.0
2005-07-15 07:03:00,1.76,1.76008,1.76,1.76,49900001.0
2005-07-15 07:04:00,1.75998,1.7601,1.75995,1.76008,56300000.0
2005-07-15 07:05:00,1.7601,1.7601,1.75974,1.75984,76500000.0
2005-07-15 07:06:00,1.76014,1.76016,1.75998,1.75999,67899999.0
2005-07-15 07:07:00,1.75999,1.75999,1.75984,1.75984,15200000.0
2005-07-15 07:08:00,1.75998,1.76002,1.7599,1.75997,59099999.0
2005-07-15 07:09:00,1.76006,1.76022,1.76003,1.76003,66700001.0
2005-07-15 07:10:00,1.76,1.76039,1.76,1.76002,34600000.0
2005-07-15 07:11:00,1.75998,1.76009,1.75998,1.76004,14800000.0
2005-07-15 07:12:00,1.75992,1.75992,1.7599,1.7599,16400000.0
2005-07-15 07:13:00,1.75995,1.75995,1.75985,1.75987,92299999.0
2005-07-15 07:14:00,1.75984,1.75999,1.75984,1.75991,98399999.0
2005-07-15 07:15:00,1.75998,1.76005,1.75987,1.75998,96100002.0
2005-07-15 07:16:00,1.75995,1.75995,1.7599,1.75992,15300000.0
2005-07-15 07:17:00,1.76002,1.76016,1.75998,1.76001,51400000.0
2005-07-15 07:18:00,1.75987,1.75999,1.75958,1.75964,34900000.0
2005-07-15 07:19:00,1.7599,1.75995,1.75987,1.75987,52100000.0
2005-07-15 07:20:00,1.75975,1.75991,1.7597,1.75989,88900000.0
2005-07-15 07:21:00,1.7599,1.75998,1.7599,1.75995,57900000.0
2005-07-15 07:22:00,1.75988,1.75995,1.75988,1.75995,42299999.0
2005-07-15 07:23:00,1.75995,1.75995,1.7599,1.7599,16600000.0
2005-07-15 07:24:00,1.75992,1.76002,1.75988,1.7599,105500001.0
2005-07-15 07:25:00,1.75965,1.75987,1.75957,1.75985,65000000.0
2005-07-15 07:26:00,1.7599,1.76003,1.7599,1.76003,120599998.0
2005-07-15 07:27:00,1.75995,1.76005,1.75995,1.75998,94400002.0
2005-07-15 07:28:00,1.75994,1.75999,1.75988,1.75991,44800001.0
2005-07-15 07:29:00,1.75995,1.75995,1.75995,1.75995,3200000.0
2005-07-15 07:30:00,1.75992,1.7601,1.75992,1.75997,45300000.0
2005-07-15 07:31:00,1.76003,1.76005,1.75994,1.76005,32100000.0
2005-07-15 07:32:00,1.76008,1.76017,1.76006,1.76017,40900000.0
2005-07-15 07:33:00,1.76022,1.76022,1.76002,1.76007,92800001.0
2005-07-15 07:34:00,1.76,1.76005,1.75997,1.76,66700000.0
2005-07-15 07:35:00,1.76004,1.76005,1.75991,1.75998,69000000.0
2005-07-15 07:36:00,1.76008,1.76009,1.76006,1.76009,45999999.0
2005-07-15 07:37:00,1.76012,1.76012,1.76001,1.76008,58900001.0
2005-07-15 07:38:00,1.76003,1.76005,1.75998,1.76,74899999.0
2005-07-15 07:39:00,1.76008,1.7601,1.76005,1.7601,19300000.0
2005-07-15 07:40:00,1.75989,1.76021,1.75989,1.76018,55899999.0
2005-07-15 07:41:00,1.76027,1.76036,1.76018,1.76028,49500000.0
2005-07-15 07:42:00,1.76038,1.76052,1.76024,1.76024,41800000.0
2005-07-15 07:43:00,1.76047,1.76047,1.76003,1.76003,96699999.0
2005-07-15 07:44:00,1.76,1.76008,1.75998,1.76008,20600000.0
2005-07-15 07:45:00,1.76007,1.76012,1.75995,1.75995,50900000.0
2005-07-15 07:46:00,1.75986,1.75989,1.75985,1.75989,36700000.0
2005-07-15 07:47:00,1.75985,1.7599,1.75985,1.7599,5200000.0
2005-07-15 07:48:00,1.75975,1.75975,1.75953,1.75953,31100000.0
2005-07-15 07:49:00,1.75939,1.75974,1.75939,1.75974,67200000.0
2005-07-15 07:50:00,1.75973,1.75973,1.75964,1.75964,9800000.0
2005-07-15 07:51:00,1.75964,1.75974,1.75964,1.75974,23700000.0
2005-07-15 07:52:00,1.75973,1.75973,1.75972,1.75972,16000000.0
2005-07-15 07:53:00,1.75956,1.75972,1.75956,1.75972,38900001.0
2005-07-15 07:54:00,1.75968,1.75968,1.75948,1.75957,45499999.0
2005-07-15 07:55:00,1.75952,1.75952,1.75935,1.75939,27800000.0
2005-07-15 07:56:00,1.75945,1.75945,1.75938,1.75938,36100001.0
2005-07-15 07:57:00,1.7594,1.75945,1.75934,1.75934,40899999.0
2005-07-15 07:58:00,1.75929,1.75946,1.75929,1.75946,63600000.0
2005-07-15 07:59:00,1.75942,1.75961,1.75942,1.75961,77700001.0
2005-07-15 08:00:00,1.75971,1.76018,1.75971,1.75998,23700000.0
2005-07-15 08:01:00,1.76005,1.76014,1.75953,1.7598,111599998.0
2005-07-15 08:02:00,1.75992,1.75998,1.75977,1.75977,29800000.0
2005-07-15 08:03:00,1.75975,1.75995,1.75975,1.75995,48300001.0
2005-07-15 08:04:00,1.75994,1.75994,1.75959,1.75971,56500000.0
2005-07-15 08:05:00,1.75983,1.76015,1.75979,1.75985,103400002.0
2005-07-15 08:06:00,1.75973,1.76,1.75967,1.76,84200001.0
2005-07-15 08:07:00,1.76015,1.76026,1.75999,1.76007,54499999.0
2005-07-15 08:08:00,1.76014,1.76014,1.7598,1.7598,65700002.0
2005-07-15 08:09:00,1.75976,1.76012,1.75976,1.76012,100999999.0
2005-07-15 08:10:00,1.76012,1.76039,1.76012,1.76036,88100000.0
2005-07-15 08:11:00,1.76039,1.76048,1.76037,1.76048,58900001.0
2005-07-15 08:12:00,1.76051,1.76063,1.76043,1.76043,126150001.0
2005-07-15 08:13:00,1.76044,1.76062,1.76044,1.76057,38899999.0
2005-07-15 08:14:00,1.76065,1.76065,1.76052,1.76053,25800000.0
2005-07-15 08:15:00,1.76055,1.76059,1.76042,1.76042,103000001.0
2005-07-15 08:16:00,1.76011,1.76011,1.76009,1.76009,7200000.0
2005-07-15 08:17:00,1.7599,1.75995,1.7599,1.75992,31800000.0
2005-07-15 08:18:00,1.75993,1.76001,1.75993,1.75995,29700000.0
2005-07-15 08:19:00,1.75996,1.76009,1.75991,1.75991,90500000.0
2005-07-15 08:20:00,1.75993,1.75993,1.75976,1.75993,46700001.0
2005-07-15 08:21:00,1.75992,1.76003,1.75991,1.75996,109199998.0
2005-07-15 08:22:00,1.75999,1.76003,1.75986,1.75999,51650000.0
2005-07-15 08:23:00,1.76009,1.76011,1.76009,1.76011,11600000.0
2005-07-15 08:24:00,1.7601,1.7601,1.75997,1.76008,12000000.0
2005-07-15 08:25:00,1.76013,1.76044,1.76013,1.76043,34000000.0
2005-07-15 08:26:00,1.76041,1.76092,1.76036,1.76092,96399999.0
2005-07-15 08:27:00,1.76098,1.76135,1.76094,1.76135,72400001.0
2005-07-15 08:28:00,1.7614,1.76161,1.76137,1.76158,114400001.0
2005-07-15 08:29:00,1.76174,1.76221,1.76174,1.76202,66999999.0
2005-07-15 08:30:00,1.76213,1.76237,1.76205,1.76231,20200000.0
2005-07-15 08:31:00,1.76223,1.76239,1.76215,1.7622,71800001.0
2005-07-15 08:32:00,1.7622,1.76224,1.7622,1.76222,71399999.0
2005-07-15 08:33:00,1.76231,1.76239,1.76231,1.76239,12400000.0
2005-07-15 08:34:00,1.76237,1.76244,1.76221,1.76224,109200001.0
2005-07-15 08:35:00,1.76227,1.76236,1.76226,1.7623,54100000.0
2005-07-15 08:36:00,1.76228,1.76228,1.76208,1.76208,59300000.0
2005-07-15 08:37:00,1.76205,1.76232,1.76205,1.76232,59400000.0
2005-07-15 08:38:00,1.76263,1.7629,1.76263,1.76267,78300000.0
2005-07-15 08:39:00,1.76252,1.76252,1.76243,1.76247,58299999.0
2005-07-15 08:40:00,1.76252,1.76252,1.76228,1.76248,120999999.0
2005-07-15 08:41:00,1.76255,1.76266,1.76235,1.7624,114500001.0
2005-07-15 08:42:00,1.7625,1.76255,1.76238,1.76252,63900001.0
2005-07-15 08:43:00,1.76259,1.76267,1.76251,1.76251,46200000.0
2005-07-15 08:44:00,1.7625,1.76251,1.76243,1.76249,71800000.0
2005-07-15 08:45:00,1.76255,1.76255,1.7624,1.76247,45400000.0
2005-07-15 08:46:00,1.7626,1.76277,1.7626,1.76274,93699998.0
2005-07-15 08:47:00,1.7628,1.76288,1.76256,1.76256,83999999.0
2005-07-15 08:48:00,1.76254,1.76263,1.76244,1.76254,48700000.0
2005-07-15 08:49:00,1.76267,1.7627,1.76247,1.76247,53100001.0
2005-07-15 08:50:00,1.76248,1.76286,1.76248,1.76286,37000000.0
2005-07-15 08:51:00,1.76297,1.76334,1.76297,1.76327,37200000.0
2005-07-15 08:52:00,1.76299,1.76299,1.76265,1.76265,31200000.0
2005-07-15 08:53:00,1.76252,1.76258,1.76233,1.76233,63399998.0
2005-07-15 08:54:00,1.76247,1.76263,1.76247,1.76257,58299999.0
2005-07-15 08:55:00,1.7626,1.76262,1.76248,1.76248,51299998.0
2005-07-15 08:56:00,1.7625,1.76253,1.76239,1.76239,23700000.0
2005-07-15 08:57:00,1.76244,1.76257,1.76244,1.76246,44200001.0
2005-07-15 08:58:00,1.76235,1.76235,1.76222,1.76225,16400000.0
2005-07-15 08:59:00,1.76223,1.7623,1.76217,1.76218,79099999.0
2005-07-15 09:00:00,1.76227,1.76227,1.76209,1.76209,82700000.0
2005-07-15 09:01:00,1.76208,1.7622,1.76204,1.7622,42699999.0
2005-07-15 09:02:00,1.76223,1.7623,1.76204,1.76207,53000000.0
2005-07-15 09:03:00,1.76225,1.7627,1.76225,1.7627,127900000.0
2005-07-15 09:04:00,1.76277,1.7629,1.76248,1.76248,123499998.0
2005-07-15 09:05:00,1.76265,1.76288,1.76265,1.76279,58200000.0
2005-07-15 09:06:00,1.76337,1.76337,1.76304,1.76304,49700000.0
2005-07-15 09:07:00,1.76293,1.76293,1.76253,1.76258,100600000.0
2005-07-15 09:08:00,1.76252,1.76265,1.76246,1.76265,25300000.0
2005-07-15 09:09:00,1.76281,1.763,1.76272,1.76292,55200000.0
2005-07-15 09:10:00,1.76285,1.76285,1.76253,1.76263,35600000.0
2005-07-15 09:11:00,1.76249,1.76256,1.76237,1.76256,54599999.0
2005-07-15 09:12:00,1.7626,1.7627,1.76241,1.7627,120799998.0
2005-07-15 09:13:00,1.7627,1.7627,1.76255,1.76258,30300000.0
2005-07-15 09:14:00,1.76254,1.76271,1.7624,1.76265,118800001.0
2005-07-15 09:15:00,1.7625,1.7625,1.76225,1.76227,34900001.0
2005-07-15 09:16:00,1.76214,1.76219,1.76208,1.76208,34700000.0
2005-07-15 09:17:00,1.7621,1.76218,1.76208,1.76217,94800001.0
2005-07-15 09:18:00,1.76221,1.76233,1.76221,1.76226,58700000.0
2005-07-15 09:19:00,1.76222,1.76222,1.76194,1.76194,94000000.0
2005-07-15 09:20:00,1.76188,1.76201,1.76187,1.76201,23900000.0
2005-07-15 09:21:00,1.76216,1.76231,1.76202,1.76225,70000000.0
2005-07-15 09:22:00,1.76234,1.76252,1.76234,1.76234,95099999.0
2005-07-15 09:23:00,1.76238,1.7626,1.76231,1.7626,55600000.0
2005-07-15 09:24:00,1.76262,1.76262,1.76249,1.7625,25900000.0
2005-07-15 09:25:00,1.76243,1.76255,1.76243,1.76247,103600000.0
2005-07-15 09:26:00,1.76257,1.76259,1.76243,1.7625,61600000.0
2005-07-15 09:27:00,1.76247,1.76251,1.76247,1.7625,8800000.0
2005-07-15 09:28:00,1.76253,1.76264,1.76253,1.76254,72700001.0
2005-07-15 09:29:00,1.76262,1.76265,1.76257,1.76265,26800000.0
2005-07-15 09:30:00,1.76255,1.76271,1.76255,1.76271,59500000.0
2005-07-15 09:31:00,1.76271,1.76273,1.76259,1.76266,104699999.0
2005-07-15 09:32:00,1.76265,1.76269,1.76247,1.76247,56800001.0
2005-07-15 09:33:00,1.7625,1.76259,1.7625,1.76252,25200000.0
2005-07-15 09:34:00,1.7625,1.76257,1.76247,1.76254,35600000.0
2005-07-15 09:35:00,1.76261,1.76267,1.76259,1.76267,86999999.0
2005-07-15 09:36:00,1.76254,1.76299,1.76254,1.76299,88399998.0
2005-07-15 09:37:00,1.76303,1.76314,1.76285,1.76293,55799999.0
2005-07-15 09:38:00,1.76292,1.763,1.76288,1.76295,54800001.0
2005-07-15 09:39:00,1.76281,1.76296,1.76281,1.76284,75800001.0
2005-07-15 09:40:00,1.76281,1.76293,1.76281,1.76282,31900000.0
2005-07-15 09:41:00,1.76247,1.76276,1.76247,1.76268,68999999.0
2005-07-15 09:42:00,1.76277,1.76281,1.76277,1.76278,65499999.0
2005-07-15 09:43:00,1.7628,1.76293,1.7628,1.76284,69500000.0
2005-07-15 09:44:00,1.76281,1.76281,1.76258,1.76262,91899999.0
2005-07-15 09:45:00,1.76262,1.76262,1.76245,1.76245,21700000.0
2005-07-15 09:46:00,1.76243,1.76243,1.76222,1.76234,36700000.0
2005-07-15 09:47:00,1.76233,1.76238,1.76228,1.7623,33800000.0
2005-07-15 09:48:00,1.76231,1.76231,1.76194,1.76194,45300000.0
2005-07-15 09:49:00,1.76207,1.76212,1.762,1.762,76699999.0
2005-07-15 09:50:00,1.76192,1.76192,1.76161,1.7617,65900001.0
2005-07-15 09:51:00,1.7618,1.7618,1.76161,1.76174,49800001.0
2005-07-15 09:52:00,1.76183,1.76205,1.76171,1.76205,45700000.0
2005-07-15 09:53:00,1.7622,1.76234,1.76211,1.76228,65900000.0
2005-07-15 09:54:00,1.7622,1.76234,1.76208,1.76234,83900000.0
2005-07-15 09:55:00,1.76232,1.76232,1.76209,1.76219,47200000.0
2005-07-15 09:56:00,1.76228,1.76242,1.76227,1.76242,40099999.0
2005-07-15 09:57:00,1.76236,1.76236,1.76211,1.76219,26000000.0
2005-07-15 09:58:00,1.76222,1.76222,1.7621,1.76215,57400000.0
2005-07-15 09:59:00,1.76222,1.76246,1.76222,1.76245,53100001.0
2005-07-15 10:00:00,1.76245,1.76257,1.76244,1.76244,35700000.0
2005-07-15 10:01:00,1.7625,1.7626,1.76239,1.7626,67999999.0
2005-07-15 10:02:00,1.7626,1.76264,1.76255,1.76264,54200001.0
2005-07-15 10:03:00,1.7627,1.7627,1.76256,1.76259,67299999.0
2005-07-15 10:04:00,1.76258,1.76286,1.76256,1.76285,62399999.0
2005-07-15 10:05:00,1.76296,1.76296,1.76286,1.76295,31800000.0
2005-07-15 10:06:00,1.76298,1.76313,1.76298,1.76305,33800000.0
2005-07-15 10:07:00,1.76317,1.76319,1.76317,1.76317,13500000.0
2005-07-15 10:08:00,1.76307,1.76307,1.76291,1.76294,41500001.0
2005-07-15 10:09:00,1.76291,1.76291,1.76272,1.76272,66600000.0
2005-07-15 10:10:00,1.76268,1.76277,1.76261,1.76277,66500000.0
2005-07-15 10:11:00,1.7627,1.763,1.76264,1.763,31200000.0
2005-07-15 10:12:00,1.76316,1.76316,1.76307,1.76315,61200000.0
2005-07-15 10:13:00,1.76308,1.76308,1.76306,1.76308,22000000.0
2005-07-15 10:14:00,1.76296,1.76303,1.76289,1.76289,24300000.0
2005-07-15 10:15:00,1.76292,1.76301,1.7627,1.76301,63299999.0
2005-07-15 10:16:00,1.76307,1.76307,1.76287,1.76287,40800000.0
2005-07-15 10:17:00,1.76285,1.76289,1.76274,1.76274,87699999.0
2005-07-15 10:18:00,1.76273,1.76273,1.7626,1.76273,33400000.0
2005-07-15 10:19:00,1.76268,1.76275,1.76267,1.76275,98500001.0
2005-07-15 10:20:00,1.7627,1.76275,1.76268,1.7627,33900000.0
2005-07-15 10:21:00,1.76275,1.76304,1.76275,1.76282,82800000.0
2005-07-15 10:22:00,1.76279,1.76291,1.76274,1.76274,88100001.0
2005-07-15 10:23:00,1.76272,1.76291,1.76272,1.76288,65100001.0
2005-07-15 10:24:00,1.76281,1.76283,1.76274,1.76277,55700000.0
2005-07-15 10:25:00,1.76278,1.76283,1.76271,1.76283,67199998.0
2005-07-15 10:26:00,1.7628,1.7628,1.76264,1.76273,61600001.0
2005-07-15 10:27:00,1.7628,1.76298,1.7628,1.76298,53500000.0
2005-07-15 10:28:00,1.76298,1.76298,1.76287,1.76289,17900000.0
2005-07-15 10:29:00,1.76282,1.76289,1.76277,1.76277,59600000.0
2005-07-15 10:30:00,1.76278,1.76287,1.76277,1.76282,36700000.0
2005-07-15 10:31:00,1.76275,1.76277,1.76266,1.76276,59800000.0
2005-07-15 10:32:00,1.76268,1.76268,1.76262,1.76262,27200000.0
2005-07-15 10:33:00,1.76269,1.76271,1.7625,1.7625,48900000.0
2005-07-15 10:34:00,1.7624,1.76243,1.76234,1.76243,21400000.0
2005-07-15 10:35:00,1.76262,1.76278,1.76262,1.76272,22900001.0
2005-07-15 10:36:00,1.76273,1.76277,1.76273,1.76277,48200001.0
2005-07-15 10:37:00,1.76278,1.76299,1.76273,1.76288,119000000.0
2005-07-15 10:38:00,1.76284,1.76284,1.76275,1.76279,78699998.0
2005-07-15 10:39:00,1.76268,1.7627,1.7625,1.76267,40599999.0
2005-07-15 10:40:00,1.76295,1.76336,1.76289,1.76336,90699997.0
2005-07-15 10:41:00,1.76344,1.76344,1.76309,1.76309,57400001.0
2005-07-15 10:42:00,1.76308,1.76308,1.76272,1.76288,64800000.0
2005-07-15 10:43:00,1.76301,1.76301,1.76238,1.76239,100199999.0
2005-07-15 10:44:00,1.76228,1.76228,1.76167,1.76167,53800001.0
2005-07-15 10:45:00,1.76138,1.76148,1.76112,1.76122,30200000.0
2005-07-15 10:46:00,1.76112,1.76136,1.76112,1.7613,40000000.0
2005-07-15 10:47:00,1.76125,1.76125,1.76117,1.76125,44199999.0
2005-07-15 10:48:00,1.76122,1.76133,1.76122,1.76133,4500000.0
2005-07-15 10:49:00,1.76148,1.76148,1.76144,1.76144,43800001.0
2005-07-15 10:50:00,1.76142,1.76151,1.76142,1.76143,28600000.0
2005-07-15 10:51:00,1.76146,1.76147,1.76132,1.76135,173300002.0
2005-07-15 10:52:00,1.76143,1.76143,1.76119,1.76122,49500000.0
2005-07-15 10:53:00,1.76122,1.76128,1.76122,1.76127,31300000.0
2005-07-15 10:54:00,1.7612,1.7612,1.76099,1.76099,48700000.0
2005-07-15 10:55:00,1.76102,1.76105,1.76086,1.7609,121900000.0
2005-07-15 10:56:00,1.76081,1.76081,1.76025,1.76039,88300000.0
2005-07-15 10:57:00,1.76027,1.76074,1.76027,1.76074,50500000.0
2005-07-15 10:58:00,1.76073,1.76073,1.76054,1.76061,98700000.0
2005-07-15 10:59:00,1.76061,1.7607,1.76059,1.76066,39400000.0
2005-07-15 11:00:00,1.76065,1.76065,1.76055,1.76065,29400000.0
2005-07-15 11:01:00,1.76053,1.76053,1.76023,1.76029,77100001.0
2005-07-15 11:02:00,1.76025,1.76035,1.7602,1.76027,62300000.0
2005-07-15 11:03:00,1.7603,1.76063,1.7602,1.76063,49900001.0
2005-07-15 11:04:00,1.76082,1.76103,1.76082,1.76099,45400000.0
2005-07-15 11:05:00,1.76109,1.76114,1.76101,1.76107,67300000.0
2005-07-15 11:06:00,1.76117,1.76122,1.76107,1.76107,88300001.0
2005-07-15 11:07:00,1.7611,1.76115,1.7611,1.76113,54100000.0
2005-07-15 11:08:00,1.76113,1.76113,1.76103,1.76107,80499999.0
2005-07-15 11:09:00,1.76102,1.76102,1.76092,1.76092,53700000.0
2005-07-15 11:10:00,1.76102,1.76111,1.76102,1.76108,38699999.0
2005-07-15 11:11:00,1.761,1.761,1.76085,1.7609,59600000.0
2005-07-15 11:12:00,1.76092,1.76095,1.76079,1.76079,44500000.0
2005-07-15 11:13:00,1.76077,1.76095,1.76077,1.76094,22400000.0
2005-07-15 11:14:00,1.76097,1.76112,1.76097,1.76112,78999998.0
2005-07-15 11:15:00,1.76105,1.76114,1.76105,1.76111,51100000.0
2005-07-15 11:16:00,1.76095,1.76105,1.7609,1.76105,36100000.0
2005-07-15 11:17:00,1.761,1.76105,1.76098,1.76098,3800000.0
2005-07-15 11:18:00,1.76103,1.76116,1.761,1.76116,112699998.0
2005-07-15 11:19:00,1.76107,1.76141,1.76106,1.76133,65799998.0
2005-07-15 11:20:00,1.76134,1.76154,1.76125,1.76153,28800000.0
2005-07-15 11:21:00,1.76173,1.76191,1.7617,1.76187,89299998.0
2005-07-15 11:22:00,1.76184,1.76205,1.76184,1.7619,68300000.0
2005-07-15 11:23:00,1.76186,1.76186,1.76174,1.76174,21700000.0
2005-07-15 11:24:00,1.76171,1.76175,1.76139,1.76139,123199998.0
2005-07-15 11:25:00,1.76123,1.76137,1.76123,1.7613,26200000.0
2005-07-15 11:26:00,1.76135,1.76135,1.76127,1.76127,52200000.0
2005-07-15 11:27:00,1.76127,1.76133,1.76125,1.76127,56899999.0
2005-07-15 11:28:00,1.76132,1.76132,1.7612,1.7612,80699998.0
2005-07-15 11:29:00,1.7611,1.7612,1.76099,1.76099,68000001.0
2005-07-15 11:30:00,1.76092,1.76098,1.76039,1.76068,137200001.0
2005-07-15 11:31:00,1.76072,1.7608,1.76064,1.76078,129099999.0
2005-07-15 11:32:00,1.76082,1.76109,1.76082,1.76109,66000000.0
2005-07-15 11:33:00,1.761,1.761,1.7609,1.76098,79599999.0
2005-07-15 11:34:00,1.76096,1.76102,1.7609,1.76101,61800000.0
2005-07-15 11:35:00,1.761,1.76105,1.76095,1.76105,113000000.0
2005-07-15 11:36:00,1.76096,1.76102,1.76087,1.76091,48500000.0
2005-07-15 11:37:00,1.76089,1.76098,1.76086,1.76098,123900000.0
2005-07-15 11:38:00,1.76103,1.76115,1.76096,1.76115,42300000.0
2005-07-15 11:39:00,1.76118,1.7612,1.76116,1.76118,46300000.0
2005-07-15 11:40:00,1.76114,1.76122,1.76108,1.76118,70600000.0
2005-07-15 11:41:00,1.76123,1.76123,1.76117,1.76117,28000000.0
2005-07-15 11:42:00,1.7612,1.76124,1.76111,1.76117,63500000.0
2005-07-15 11:43:00,1.76116,1.76117,1.76104,1.76105,83200000.0
2005-07-15 11:44:00,1.76117,1.76129,1.76107,1.76127,49600000.0
2005-07-15 11:45:00,1.76137,1.76137,1.76114,1.76116,77000000.0
2005-07-15 11:46:00,1.76119,1.76119,1.76101,1.76116,87200000.0
2005-07-15 11:47:00,1.76124,1.76132,1.76112,1.76112,96499998.0
2005-07-15 11:48:00,1.76112,1.76132,1.76112,1.76132,66500000.0
2005-07-15 11:49:00,1.76114,1.76114,1.76068,1.76068,57299998.0
2005-07-15 11:50:00,1.76065,1.76074,1.76059,1.76066,105699999.0
2005-07-15 11:51:00,1.76059,1.76068,1.76037,1.76042,101799999.0
2005-07-15 11:52:00,1.76025,1.76025,1.76001,1.7602,83346993.0
2005-07-15 11:53:00,1.76026,1.76032,1.76018,1.76029,59700000.0
2005-07-15 11:54:00,1.76025,1.76031,1.75992,1.76003,76000000.0
2005-07-15 11:55:00,1.76003,1.76019,1.75996,1.76002,78700000.0
2005-07-15 11:56:00,1.75983,1.75983,1.75962,1.75962,21799999.0
2005-07-15 11:57:00,1.75922,1.75935,1.75917,1.7592,79699999.0
2005-07-15 11:58:00,1.75898,1.75898,1.7588,1.75895,50300001.0
2005-07-15 11:59:00,1.75895,1.75936,1.75895,1.75933,132200000.0
2005-07-15 12:00:00,1.75937,1.75952,1.75917,1.75917,106299999.0
2005-07-15 12:01:00,1.75907,1.75919,1.75898,1.75898,73400000.0
2005-07-15 12:02:00,1.7591,1.75921,1.75903,1.75921,24800000.0
2005-07-15 12:03:00,1.75923,1.75941,1.75916,1.75941,46700000.0
2005-07-15 12:04:00,1.75946,1.75966,1.75946,1.75953,64300000.0
2005-07-15 12:05:00,1.7596,1.7596,1.75921,1.75921,52300000.0
2005-07-15 12:06:00,1.7588,1.7588,1.75856,1.75862,25900000.0
2005-07-15 12:07:00,1.75858,1.75858,1.75841,1.75846,41500000.0
2005-07-15 12:08:00,1.75834,1.75834,1.75813,1.75813,40599999.0
2005-07-15 12:09:00,1.7581,1.75833,1.75803,1.75833,15000000.0
2005-07-15 12:10:00,1.75844,1.75844,1.75834,1.75837,60599999.0
2005-07-15 12:11:00,1.75814,1.75814,1.75807,1.75809,49000000.0
2005-07-15 12:12:00,1.75808,1.75834,1.75808,1.75828,85500003.0
2005-07-15 12:13:00,1.75828,1.75828,1.75818,1.7582,51799999.0
2005-07-15 12:14:00,1.7583,1.75835,1.75828,1.75832,51999999.0
2005-07-15 12:15:00,1.75832,1.75838,1.75812,1.75812,39100000.0
2005-07-15 12:16:00,1.75798,1.758,1.75787,1.758,13500000.0
2005-07-15 12:17:00,1.75815,1.75815,1.75802,1.7581,65300001.0
2005-07-15 12:18:00,1.75815,1.75832,1.75815,1.75825,40200000.0
2005-07-15 12:19:00,1.75822,1.75822,1.75802,1.75805,45000000.0
2005-07-15 12:20:00,1.75816,1.75823,1.75811,1.75823,51900000.0
2005-07-15 12:21:00,1.75815,1.75823,1.75809,1.75812,69900001.0
2005-07-15 12:22:00,1.75803,1.75827,1.75802,1.75826,53300000.0
2005-07-15 12:23:00,1.75825,1.75825,1.7582,1.7582,55499999.0
2005-07-15 12:24:00,1.75813,1.75813,1.758,1.758,17100000.0
2005-07-15 12:25:00,1.758,1.75824,1.758,1.7582,72000002.0
2005-07-15 12:26:00,1.75827,1.75833,1.75827,1.7583,95000002.0
2005-07-15 12:27:00,1.75839,1.75852,1.75838,1.75849,66200000.0
2005-07-15 12:28:00,1.7585,1.7585,1.75834,1.75834,50500000.0
2005-07-15 12:29:00,1.75837,1.75848,1.75834,1.75848,48500000.0
2005-07-15 12:30:00,1.75838,1.75852,1.75836,1.75841,84600000.0
2005-07-15 12:31:00,1.75838,1.75855,1.75836,1.75855,76700000.0
2005-07-15 12:32:00,1.75853,1.75884,1.75853,1.75884,68699998.0
2005-07-15 12:33:00,1.75885,1.75896,1.75866,1.75896,37600000.0
2005-07-15 12:34:00,1.75908,1.75913,1.75898,1.75898,33299999.0
2005-07-15 12:35:00,1.75901,1.75913,1.75901,1.75913,64399998.0
2005-07-15 12:36:00,1.75915,1.75915,1.75905,1.75915,114600000.0
2005-07-15 12:37:00,1.75902,1.75902,1.75897,1.75899,14600000.0
2005-07-15 12:38:00,1.75886,1.75886,1.75857,1.75862,66299999.0
2005-07-15 12:39:00,1.75848,1.75861,1.7584,1.7584,43099999.0
2005-07-15 12:40:00,1.7584,1.75845,1.75835,1.75843,70499998.0
2005-07-15 12:41:00,1.75825,1.75825,1.75814,1.75814,37600000.0
2005-07-15 12:42:00,1.75808,1.75818,1.75798,1.75814,92999998.0
2005-07-15 12:43:00,1.75814,1.75837,1.75814,1.75835,130700000.0
2005-07-15 12:44:00,1.75847,1.75849,1.75831,1.75837,63400000.0
2005-07-15 12:45:00,1.75847,1.75851,1.75843,1.75843,42500000.0
2005-07-15 12:46:00,1.75847,1.75852,1.75842,1.75847,34199999.0
2005-07-15 12:47:00,1.7585,1.75864,1.7585,1.75853,61500000.0
2005-07-15 12:48:00,1.75852,1.75859,1.75852,1.75857,46400000.0
2005-07-15 12:49:00,1.7586,1.7587,1.7586,1.7587,51900002.0
2005-07-15 12:50:00,1.75872,1.75872,1.75843,1.75843,104600000.0
2005-07-15 12:51:00,1.75834,1.75855,1.75834,1.75847,104200000.0
2005-07-15 12:52:00,1.75838,1.75845,1.75838,1.7584,101500001.0
2005-07-15 12:53:00,1.75843,1.75856,1.75842,1.75844,52600000.0
2005-07-15 12:54:00,1.75838,1.75857,1.75838,1.75857,81099998.0
2005-07-15 12:55:00,1.7586,1.75868,1.75855,1.75865,63100000.0
2005-07-15 12:56:00,1.75866,1.75874,1.75858,1.75861,25800000.0
2005-07-15 12:57:00,1.75865,1.75878,1.75865,1.75878,1600000.0
2005-07-15 12:58:00,1.7588,1.75893,1.75869,1.75893,109300001.0
2005-07-15 12:59:00,1.75892,1.75933,1.75892,1.75933,12000000.0
2005-07-15 13:00:00,1.75952,1.75952,1.75919,1.7592,86000003.0
2005-07-15 13:01:00,1.75904,1.75908,1.75882,1.75882,60500001.0
2005-07-15 13:02:00,1.75872,1.75872,1.75858,1.75858,49500000.0
2005-07-15 13:03:00,1.75864,1.75872,1.75864,1.75864,67900000.0
2005-07-15 13:04:00,1.75863,1.75878,1.75863,1.75878,81200001.0
2005-07-15 13:05:00,1.75888,1.75908,1.75888,1.75898,79700000.0
2005-07-15 13:06:00,1.75921,1.75934,1.7591,1.75931,56600000.0
2005-07-15 13:07:00,1.75942,1.75942,1.75932,1.75937,178700001.0
2005-07-15 13:08:00,1.75944,1.75944,1.75932,1.7594,49500000.0
2005-07-15 13:09:00,1.7593,1.75935,1.7593,1.75935,29200000.0
2005-07-15 13:10:00,1.75924,1.75924,1.75911,1.75916,66400001.0
2005-07-15 13:11:00,1.75919,1.75922,1.75914,1.75917,79899999.0
2005-07-15 13:12:00,1.7592,1.75928,1.75909,1.75909,80499998.0
2005-07-15 13:13:00,1.75886,1.75892,1.75875,1.75875,9200000.0
2005-07-15 13:14:00,1.75858,1.75861,1.75848,1.75861,80700001.0
2005-07-15 13:15:00,1.75867,1.75873,1.75861,1.75862,32900000.0
2005-07-15 13:16:00,1.7586,1.7586,1.75857,1.7586,67399999.0
2005-07-15 13:17:00,1.75865,1.75865,1.75855,1.75862,66100002.0
2005-07-15 13:18:00,1.75862,1.75862,1.75837,1.75839,67000000.0
2005-07-15 13:19:00,1.7585,1.75857,1.7585,1.75857,48100000.0
2005-07-15 13:20:00,1.75855,1.75855,1.7585,1.7585,40100000.0
2005-07-15 13:21:00,1.75858,1.75858,1.75855,1.75855,29900001.0
2005-07-15 13:22:00,1.75865,1.75878,1.75865,1.75873,13500000.0
2005-07-15 13:23:00,1.75883,1.7589,1.75883,1.75885,58200000.0
2005-07-15 13:24:00,1.75876,1.75891,1.75876,1.75886,48800000.0
2005-07-15 13:25:00,1.75894,1.75902,1.75892,1.75902,36600001.0
2005-07-15 13:26:00,1.75909,1.7593,1.75909,1.75916,77399999.0
2005-07-15 13:27:00,1.75938,1.75938,1.75917,1.75919,117399998.0
2005-07-15 13:28:00,1.75908,1.75911,1.759,1.759,44600000.0
2005-07-15 13:29:00,1.75903,1.75911,1.75901,1.75908,89899999.0
2005-07-15 13:30:00,1.75908,1.75919,1.75908,1.7591,57200000.0
2005-07-15 13:31:00,1.75911,1.75911,1.75892,1.75892,32700000.0
2005-07-15 13:32:00,1.75897,1.7592,1.75897,1.7592,14200000.0
2005-07-15 13:33:00,1.75934,1.75959,1.75934,1.75954,58499998.0
2005-07-15 13:34:00,1.7597,1.76023,1.7597,1.76001,97999999.0
2005-07-15 13:35:00,1.75981,1.75981,1.75969,1.75969,22400000.0
2005-07-15 13:36:00,1.75955,1.75956,1.75938,1.75938,105000000.0
2005-07-15 13:37:00,1.75928,1.75936,1.75907,1.75907,62600001.0
2005-07-15 13:38:00,1.7591,1.75917,1.75908,1.75917,107300002.0
2005-07-15 13:39:00,1.75902,1.75902,1.75883,1.75896,101399999.0
2005-07-15 13:40:00,1.75913,1.75959,1.75913,1.75959,54000001.0
2005-07-15 13:41:00,1.75967,1.75967,1.75944,1.75944,85200000.0
2005-07-15 13:42:00,1.75942,1.75969,1.75934,1.75969,39499999.0
2005-07-15 13:43:00,1.7598,1.75989,1.7598,1.75985,51400000.0
2005-07-15 13:44:00,1.75974,1.75974,1.75938,1.75944,94000001.0
2005-07-15 13:45:00,1.75938,1.75983,1.75938,1.75983,96699999.0
2005-07-15 13:46:00,1.76002,1.76031,1.76002,1.76031,19000000.0
2005-07-15 13:47:00,1.7602,1.76031,1.76015,1.76023,105200000.0
2005-07-15 13:48:00,1.76026,1.7603,1.76014,1.7603,86300000.0
2005-07-15 13:49:00,1.76038,1.76042,1.76027,1.76037,32800000.0
2005-07-15 13:50:00,1.7602,1.76023,1.76012,1.76016,68700000.0
2005-07-15 13:51:00,1.76005,1.76015,1.75995,1.76008,61000000.0
2005-07-15 13:52:00,1.76013,1.76017,1.75993,1.76016,79700002.0
2005-07-15 13:53:00,1.76013,1.76027,1.76013,1.76022,57199999.0
2005-07-15 13:54:00,1.76023,1.76049,1.76023,1.76049,34300000.0
2005-07-15 13:55:00,1.76065,1.76099,1.76065,1.76094,27400000.0
2005-07-15 13:56:00,1.76119,1.76143,1.76119,1.76131,56300000.0
2005-07-15 13:57:00,1.76127,1.76127,1.76107,1.76107,17400000.0
2005-07-15 13:58:00,1.76096,1.76118,1.76096,1.76106,71000002.0
2005-07-15 13:59:00,1.76093,1.76093,1.76058,1.76063,55300000.0
2005-07-15 14:00:00,1.76071,1.76076,1.76065,1.76068,56100000.0
2005-07-15 14:01:00,1.7608,1.76081,1.76069,1.76069,70400000.0
2005-07-15 14:02:00,1.76074,1.76083,1.76068,1.76078,137099999.0
2005-07-15 14:03:00,1.76093,1.76094,1.76047,1.76047,49900000.0
2005-07-15 14:04:00,1.7602,1.7602,1.75974,1.75975,42400000.0
2005-07-15 14:05:00,1.75984,1.75999,1.75984,1.75997,46699999.0
2005-07-15 14:06:00,1.75988,1.75988,1.75958,1.75958,40000000.0
2005-07-15 14:07:00,1.7596,1.75984,1.7596,1.75964,58900000.0
2005-07-15 14:08:00,1.75972,1.75983,1.75972,1.75979,25800000.0
2005-07-15 14:09:00,1.75985,1.75985,1.7598,1.7598,49000000.0
2005-07-15 14:10:00,1.7599,1.75997,1.75985,1.7599,63900001.0
2005-07-15 14:11:00,1.75985,1.76004,1.75985,1.75998,44600000.0
2005-07-15 14:12:00,1.75997,1.76011,1.75994,1.75994,66800002.0
2005-07-15 14:13:00,1.75993,1.75993,1.75976,1.75981,67000001.0
2005-07-15 14:14:00,1.75974,1.75974,1.7596,1.75963,47800000.0
2005-07-15 14:15:00,1.75966,1.75966,1.75951,1.75953,11700000.0
2005-07-15 14:16:00,1.7595,1.7595,1.7595,1.7595,42000001.0
2005-07-15 14:17:00,1.75941,1.75943,1.75931,1.75939,61150000.0
2005-07-15 14:18:00,1.75927,1.75927,1.75898,1.75911,87900000.0
2005-07-15 14:19:00,1.75922,1.75926,1.75917,1.75917,75100000.0
2005-07-15 14:20:00,1.75917,1.75929,1.75915,1.7592,35100000.0
2005-07-15 14:21:00,1.75896,1.75915,1.75896,1.75915,18000000.0
2005-07-15 14:22:00,1.75912,1.75912,1.75874,1.75874,53499999.0
2005-07-15 14:23:00,1.7586,1.75873,1.75849,1.75864,86700001.0
2005-07-15 14:24:00,1.75856,1.75861,1.75847,1.75861,113099997.0
2005-07-15 14:25:00,1.75873,1.75885,1.7587,1.7587,93699998.0
2005-07-15 14:26:00,1.75865,1.75869,1.75851,1.75851,98600000.0
2005-07-15 14:27:00,1.75857,1.75869,1.75853,1.75869,55700000.0
2005-07-15 14:28:00,1.7586,1.75869,1.75858,1.75864,35000000.0
2005-07-15 14:29:00,1.7587,1.7587,1.75849,1.75859,45200000.0
2005-07-15 14:30:00,1.75907,1.75924,1.75629,1.75657,56100001.0
2005-07-15 14:31:00,1.75723,1.75872,1.75723,1.75872,23300000.0
2005-07-15 14:32:00,1.75882,1.75882,1.75813,1.75813,55400001.0
2005-07-15 14:33:00,1.75822,1.75873,1.75786,1.75786,59800000.0
2005-07-15 14:34:00,1.75757,1.75761,1.75697,1.75697,52800000.0
2005-07-15 14:35:00,1.75675,1.75716,1.75675,1.75716,55600000.0
2005-07-15 14:36:00,1.75733,1.7574,1.75562,1.75562,70300000.0
2005-07-15 14:37:00,1.75493,1.7551,1.75386,1.75386,83100000.0
2005-07-15 14:38:00,1.75363,1.75406,1.75363,1.75406,51100000.0
2005-07-15 14:39:00,1.75435,1.75446,1.75432,1.75442,62800000.0
2005-07-15 14:40:00,1.7546,1.75477,1.75452,1.75475,43800000.0
2005-07-15 14:41:00,1.75458,1.75458,1.75412,1.75412,26300000.0
2005-07-15 14:42:00,1.75405,1.75439,1.75404,1.75436,128499998.0
2005-07-15 14:43:00,1.75454,1.75456,1.7542,1.7542,127799998.0
2005-07-15 14:44:00,1.75433,1.75459,1.75433,1.75453,56800000.0
2005-07-15 14:45:00,1.7543,1.7545,1.75419,1.75445,54599998.0
2005-07-15 14:46:00,1.75449,1.75464,1.75445,1.75463,49100000.0
2005-07-15 14:47:00,1.75479,1.75483,1.75444,1.75444,136500004.0
2005-07-15 14:48:00,1.75417,1.7543,1.75403,1.75404,45300000.0
2005-07-15 14:49:00,1.7542,1.75424,1.75398,1.75402,85300000.0
2005-07-15 14:50:00,1.75398,1.75398,1.75336,1.75336,71100000.0
2005-07-15 14:51:00,1.75346,1.75371,1.7534,1.75371,69900000.0
2005-07-15 14:52:00,1.75373,1.75409,1.75373,1.75407,40800000.0
2005-07-15 14:53:00,1.7541,1.7541,1.7537,1.75372,37100000.0
2005-07-15 14:54:00,1.75371,1.75399,1.75361,1.75399,69400000.0
2005-07-15 14:55:00,1.75401,1.75425,1.75401,1.75425,58800000.0
2005-07-15 14:56:00,1.75427,1.75427,1.75361,1.75372,50000000.0
2005-07-15 14:57:00,1.7538,1.75384,1.75339,1.75362,80100003.0
2005-07-15 14:58:00,1.75365,1.75396,1.75358,1.75396,54000000.0
2005-07-15 14:59:00,1.75396,1.75422,1.75396,1.75406,50500000.0
2005-07-15 15:00:00,1.7542,1.75431,1.75416,1.75419,81700001.0
2005-07-15 15:01:00,1.7541,1.75416,1.75404,1.75409,65999997.0
2005-07-15 15:02:00,1.75401,1.75404,1.75392,1.75402,89100001.0
2005-07-15 15:03:00,1.75408,1.7542,1.75404,1.7542,52100000.0
2005-07-15 15:04:00,1.75423,1.75441,1.75416,1.75433,72200000.0
2005-07-15 15:05:00,1.75423,1.75432,1.75418,1.75432,26500000.0
2005-07-15 15:06:00,1.75422,1.75422,1.75398,1.75412,81500000.0
2005-07-15 15:07:00,1.75417,1.75423,1.7541,1.75423,50799999.0
2005-07-15 15:08:00,1.75416,1.75424,1.75408,1.75408,47500001.0
2005-07-15 15:09:00,1.75417,1.75417,1.75345,1.75365,108099999.0
2005-07-15 15:10:00,1.75355,1.75355,1.75342,1.75349,41500000.0
2005-07-15 15:11:00,1.75352,1.75352,1.75328,1.75333,79100000.0
2005-07-15 15:12:00,1.75342,1.75353,1.75341,1.75342,47500000.0
2005-07-15 15:13:00,1.75341,1.75341,1.75295,1.75299,26300000.0
2005-07-15 15:14:00,1.75296,1.75303,1.75283,1.75298,65300000.0
2005-07-15 15:15:00,1.7527,1.7527,1.75149,1.75158,64499999.0
2005-07-15 15:16:00,1.75158,1.75198,1.75152,1.75198,53900000.0
2005-07-15 15:17:00,1.75205,1.75256,1.75205,1.75256,34200000.0
2005-07-15 15:18:00,1.75265,1.75268,1.75242,1.75268,109599998.0
2005-07-15 15:19:00,1.75266,1.75266,1.75215,1.75216,112400001.0
2005-07-15 15:20:00,1.75239,1.75245,1.75228,1.75229,52700000.0
2005-07-15 15:21:00,1.75203,1.75209,1.75188,1.75202,42500000.0
2005-07-15 15:22:00,1.75212,1.75225,1.75211,1.7522,95700002.0
2005-07-15 15:23:00,1.75223,1.75234,1.75215,1.75221,114700000.0
2005-07-15 15:24:00,1.75214,1.75218,1.75194,1.75218,67700000.0
2005-07-15 15:25:00,1.75234,1.75237,1.75227,1.7523,74700000.0
2005-07-15 15:26:00,1.75232,1.75243,1.75231,1.75231,61699999.0
2005-07-15 15:27:00,1.75228,1.75243,1.75228,1.75232,47000000.0
2005-07-15 15:28:00,1.75229,1.75242,1.75229,1.75229,93099999.0
2005-07-15 15:29:00,1.75227,1.75227,1.75195,1.75199,58400000.0
2005-07-15 15:30:00,1.7519,1.75208,1.7519,1.752,70700001.0
2005-07-15 15:31:00,1.75222,1.75266,1.75222,1.75265,92299999.0
2005-07-15 15:32:00,1.7525,1.7525,1.7521,1.7521,101399998.0
2005-07-15 15:33:00,1.75231,1.75243,1.75231,1.75231,62900000.0
2005-07-15 15:34:00,1.75232,1.75232,1.75195,1.75195,97100001.0
2005-07-15 15:35:00,1.75188,1.75188,1.75158,1.75175,57400001.0
2005-07-15 15:36:00,1.75165,1.75165,1.75149,1.75149,58100001.0
2005-07-15 15:37:00,1.75145,1.75152,1.75137,1.75144,55500000.0
2005-07-15 15:38:00,1.75135,1.75149,1.75131,1.75149,57600000.0
2005-07-15 15:39:00,1.75151,1.75151,1.75141,1.75141,59600001.0
2005-07-15 15:40:00,1.75148,1.75148,1.75125,1.75135,45200000.0
2005-07-15 15:41:00,1.75133,1.75133,1.75121,1.75126,40200000.0
2005-07-15 15:42:00,1.75112,1.75134,1.75103,1.75134,78600001.0
2005-07-15 15:43:00,1.7513,1.75143,1.75126,1.75135,81670000.0
2005-07-15 15:44:00,1.75121,1.75132,1.75108,1.75124,87700001.0
2005-07-15 15:45:00,1.75131,1.75176,1.75131,1.75176,50000001.0
2005-07-15 15:46:00,1.75181,1.75186,1.75139,1.75139,44599999.0
2005-07-15 15:47:00,1.75115,1.75145,1.7511,1.75128,57600000.0
2005-07-15 15:48:00,1.75125,1.75135,1.75088,1.75088,72600000.0
2005-07-15 15:49:00,1.7508,1.7511,1.7508,1.7511,54800000.0
2005-07-15 15:50:00,1.75125,1.75145,1.75121,1.75145,5700000.0
2005-07-15 15:51:00,1.75158,1.75189,1.75146,1.75189,38200001.0
2005-07-15 15:52:00,1.75205,1.75238,1.752,1.752,136099998.0
2005-07-15 15:53:00,1.75198,1.75233,1.7519,1.75233,53800000.0
2005-07-15 15:54:00,1.7523,1.75252,1.75219,1.75252,49699999.0
2005-07-15 15:55:00,1.75267,1.75267,1.75252,1.75252,18400000.0
2005-07-15 15:56:00,1.75263,1.75301,1.75256,1.753,55000001.0
2005-07-15 15:57:00,1.75322,1.75331,1.7532,1.75329,40000001.0
2005-07-15 15:58:00,1.75328,1.75347,1.75326,1.75335,91899998.0
2005-07-15 15:59:00,1.75326,1.75363,1.75324,1.75363,115900000.0
2005-07-15 16:00:00,1.75355,1.75355,1.75308,1.75308,101100000.0
2005-07-15 16:01:00,1.75308,1.75308,1.75278,1.75288,56046994.0
2005-07-15 16:02:00,1.75282,1.75282,1.75268,1.75278,69200000.0
2005-07-15 16:03:00,1.75267,1.75273,1.75257,1.75257,95200002.0
2005-07-15 16:04:00,1.7525,1.7527,1.75245,1.7527,119100001.0
2005-07-15 16:05:00,1.75273,1.7528,1.75265,1.7528,75100002.0
2005-07-15 16:06:00,1.75283,1.75297,1.7528,1.7529,101399998.0
2005-07-15 16:07:00,1.7529,1.75312,1.75278,1.75312,49700001.0
2005-07-15 16:08:00,1.75316,1.75316,1.75307,1.75315,41200000.0
2005-07-15 16:09:00,1.75313,1.75325,1.75307,1.75325,75000001.0
2005-07-15 16:10:00,1.7533,1.75339,1.75311,1.75311,56500000.0
2005-07-15 16:11:00,1.75312,1.75342,1.75312,1.75342,9500000.0
2005-07-15 16:12:00,1.75342,1.75346,1.75299,1.75299,75300000.0
2005-07-15 16:13:00,1.75303,1.75315,1.75303,1.75315,122300000.0
2005-07-15 16:14:00,1.75315,1.75325,1.75312,1.75314,62799998.0
2005-07-15 16:15:00,1.75312,1.75337,1.75306,1.75332,24400000.0
2005-07-15 16:16:00,1.7532,1.75339,1.7532,1.75331,51100000.0
2005-07-15 16:17:00,1.75333,1.75341,1.75321,1.75332,62500001.0
2005-07-15 16:18:00,1.75325,1.75325,1.75292,1.75292,36700001.0
2005-07-15 16:19:00,1.75303,1.7533,1.75303,1.7533,31400000.0
2005-07-15 16:20:00,1.7534,1.75345,1.7534,1.75345,40600001.0
2005-07-15 16:21:00,1.7536,1.75362,1.7534,1.75358,117199998.0
2005-07-15 16:22:00,1.75358,1.75379,1.75355,1.75379,26400000.0
2005-07-15 16:23:00,1.75369,1.75373,1.75364,1.75368,61400000.0
2005-07-15 16:24:00,1.75349,1.75351,1.75337,1.75347,54300000.0
2005-07-15 16:25:00,1.75351,1.75358,1.75341,1.75341,86300001.0
2005-07-15 16:26:00,1.75351,1.75351,1.75331,1.75331,47999998.0
2005-07-15 16:27:00,1.75325,1.75366,1.75325,1.75366,68400000.0
2005-07-15 16:28:00,1.75378,1.75385,1.75355,1.75355,71300000.0
2005-07-15 16:29:00,1.75374,1.75374,1.75358,1.75373,43100000.0
2005-07-15 16:30:00,1.75368,1.7538,1.75349,1.75349,89200000.0
2005-07-15 16:31:00,1.75338,1.75347,1.75321,1.75323,56800001.0
2005-07-15 16:32:00,1.75319,1.7534,1.75319,1.7534,17800000.0
2005-07-15 16:33:00,1.75333,1.75371,1.75333,1.75363,50599999.0
2005-07-15 16:34:00,1.75368,1.75377,1.75366,1.75375,70000000.0
2005-07-15 16:35:00,1.75383,1.75393,1.75383,1.7539,15400000.0
2005-07-15 16:36:00,1.75395,1.7541,1.75395,1.75402,50900000.0
2005-07-15 16:37:00,1.75396,1.75396,1.75364,1.7537,73100000.0
2005-07-15 16:38:00,1.7537,1.75407,1.7537,1.75407,51099999.0
2005-07-15 16:39:00,1.754,1.75486,1.754,1.75485,70600000.0
2005-07-15 16:40:00,1.75502,1.75523,1.75501,1.75515,61600000.0
2005-07-15 16:41:00,1.75507,1.75551,1.75507,1.75551,185000002.0
2005-07-15 16:42:00,1.75552,1.7556,1.75535,1.75535,48599999.0
2005-07-15 16:43:00,1.75522,1.75524,1.75502,1.75509,62300000.0
2005-07-15 16:44:00,1.75511,1.75537,1.75511,1.75526,37000000.0
2005-07-15 16:45:00,1.7553,1.75537,1.75523,1.75527,53500000.0
2005-07-15 16:46:00,1.7554,1.7554,1.75515,1.75519,110400002.0
2005-07-15 16:47:00,1.75516,1.75529,1.75515,1.75515,58200001.0
2005-07-15 16:48:00,1.75523,1.75523,1.7551,1.75515,70900002.0
2005-07-15 16:49:00,1.75525,1.75537,1.75505,1.75509,82850001.0
2005-07-15 16:50:00,1.75498,1.75498,1.75463,1.7547,31400000.0
2005-07-15 16:51:00,1.75476,1.75492,1.75471,1.75471,96000000.0
2005-07-15 16:52:00,1.7547,1.7547,1.7544,1.75441,44900000.0
2005-07-15 16:53:00,1.75438,1.75447,1.75426,1.75426,88100000.0
2005-07-15 16:54:00,1.75426,1.75426,1.75408,1.75421,58099999.0
2005-07-15 16:55:00,1.7543,1.75431,1.75417,1.75418,68900000.0
2005-07-15 16:56:00,1.75406,1.75406,1.75366,1.75366,60300001.0
2005-07-15 16:57:00,1.75363,1.75389,1.75349,1.75389,33800000.0
2005-07-15 16:58:00,1.75385,1.75385,1.75365,1.75365,76500000.0
2005-07-15 16:59:00,1.75368,1.75381,1.75365,1.75365,47400000.0
2005-07-15 17:00:00,1.75349,1.75428,1.75349,1.754,62200000.0
2005-07-15 17:01:00,1.75408,1.75457,1.75408,1.75437,64100000.0
2005-07-15 17:02:00,1.75432,1.75432,1.75407,1.75411,73400000.0
2005-07-15 17:03:00,1.75408,1.7542,1.75406,1.75413,53800000.0
2005-07-15 17:04:00,1.75405,1.75417,1.75396,1.75396,81499999.0
2005-07-15 17:05:00,1.75393,1.75408,1.75393,1.75399,34700000.0
2005-07-15 17:06:00,1.754,1.75405,1.75395,1.75405,89900002.0
2005-07-15 17:07:00,1.75398,1.75401,1.7538,1.7538,62800002.0
2005-07-15 17:08:00,1.75359,1.75376,1.75354,1.7536,99400001.0
2005-07-15 17:09:00,1.75372,1.75403,1.75372,1.75395,98600000.0
2005-07-15 17:10:00,1.75397,1.75399,1.75388,1.7539,72599999.0
2005-07-15 17:11:00,1.75381,1.75392,1.75378,1.75387,71649999.0
2005-07-15 17:12:00,1.75388,1.75393,1.75381,1.7539,69100000.0
2005-07-15 17:13:00,1.75384,1.75388,1.75356,1.75356,31100000.0
2005-07-15 17:14:00,1.75367,1.75367,1.75257,1.75257,32700001.0
2005-07-15 17:15:00,1.75226,1.75229,1.75214,1.75214,50700000.0
2005-07-15 17:16:00,1.75223,1.75264,1.75223,1.75243,62900000.0
2005-07-15 17:17:00,1.75278,1.75301,1.75266,1.75301,39800000.0
2005-07-15 17:18:00,1.75322,1.75326,1.75313,1.75313,42600000.0
2005-07-15 17:19:00,1.75296,1.7531,1.75291,1.7531,84200000.0
2005-07-15 17:20:00,1.75314,1.75325,1.75305,1.75305,153400002.0
2005-07-15 17:21:00,1.75315,1.7532,1.75315,1.75317,57899999.0
2005-07-15 17:22:00,1.75317,1.75324,1.75314,1.75324,41200000.0
2005-07-15 17:23:00,1.75335,1.75352,1.75335,1.75341,48400000.0
2005-07-15 17:24:00,1.75337,1.75338,1.75333,1.75338,53399999.0
2005-07-15 17:25:00,1.75347,1.7536,1.7534,1.75358,67399999.0
2005-07-15 17:26:00,1.75362,1.75362,1.75347,1.75351,55700000.0
2005-07-15 17:27:00,1.75353,1.75358,1.75345,1.75358,116599998.0
2005-07-15 17:28:00,1.75357,1.7538,1.75354,1.7538,62000000.0
2005-07-15 17:29:00,1.75382,1.75413,1.75382,1.75413,20700000.0
2005-07-15 17:30:00,1.75407,1.75425,1.75402,1.75425,35500000.0
2005-07-15 17:31:00,1.75417,1.75424,1.754,1.754,60299999.0
2005-07-15 17:32:00,1.75392,1.75397,1.75369,1.75369,23600000.0
2005-07-15 17:33:00,1.7536,1.7537,1.75355,1.75369,90999999.0
2005-07-15 17:34:00,1.7537,1.7537,1.75344,1.7535,26500000.0
2005-07-15 17:35:00,1.75344,1.75354,1.75321,1.75344,67100001.0
2005-07-15 17:36:00,1.75335,1.75335,1.75325,1.75335,67200001.0
2005-07-15 17:37:00,1.75346,1.75362,1.75346,1.7536,73000001.0
2005-07-15 17:38:00,1.75366,1.75366,1.75358,1.75358,19900000.0
2005-07-15 17:39:00,1.75362,1.75362,1.7535,1.75358,93400001.0
2005-07-15 17:40:00,1.75357,1.75357,1.75315,1.75315,74400001.0
2005-07-15 17:41:00,1.75313,1.75327,1.75308,1.75318,46499999.0
2005-07-15 17:42:00,1.75317,1.75324,1.75317,1.75324,46300000.0
2005-07-15 17:43:00,1.7533,1.75332,1.75306,1.7532,77799999.0
2005-07-15 17:44:00,1.75323,1.75337,1.7531,1.75324,58700000.0
2005-07-15 17:45:00,1.75319,1.75326,1.75303,1.75312,58300002.0
2005-07-15 17:46:00,1.75311,1.75313,1.75307,1.7531,33099999.0
2005-07-15 17:47:00,1.75299,1.75315,1.75291,1.75315,45600001.0
2005-07-15 17:48:00,1.75323,1.75331,1.75323,1.75326,46999999.0
2005-07-15 17:49:00,1.75332,1.75338,1.75322,1.75338,72700000.0
2005-07-15 17:50:00,1.75316,1.75326,1.75316,1.7532,64099999.0
2005-07-15 17:51:00,1.75319,1.75323,1.75301,1.75304,84600001.0
2005-07-15 17:52:00,1.75305,1.75316,1.75305,1.75316,77100000.0
2005-07-15 17:53:00,1.75309,1.7532,1.753,1.75301,45900000.0
2005-07-15 17:54:00,1.75297,1.75314,1.75297,1.75307,68100000.0
2005-07-15 17:55:00,1.75302,1.75309,1.75296,1.753,89700000.0
2005-07-15 17:56:00,1.75291,1.75302,1.75291,1.75302,28500001.0
2005-07-15 17:57:00,1.75298,1.75307,1.75298,1.75305,43300002.0
2005-07-15 17:58:00,1.75308,1.75315,1.75284,1.75284,85699999.0
2005-07-15 17:59:00,1.75245,1.75245,1.75184,1.75207,7000000.0
2005-07-15 18:00:00,1.75223,1.75223,1.75204,1.75204,43100000.0
2005-07-15 18:01:00,1.7521,1.75223,1.75197,1.75213,858699996.0
2005-07-15 18:02:00,1.75219,1.75248,1.75219,1.75227,1313099994.0
2005-07-15 18:03:00,1.75233,1.75233,1.75216,1.75228,1440199994.0
2005-07-15 18:04:00,1.75233,1.75233,1.75202,1.7521,889399999.0
2005-07-15 18:05:00,1.75217,1.75218,1.75194,1.75202,918849997.0
2005-07-15 18:06:00,1.75197,1.75209,1.75169,1.75185,982100003.0
2005-07-15 18:07:00,1.75187,1.75209,1.75187,1.752,1093199998.0
2005-07-15 18:08:00,1.752,1.75208,1.75148,1.75155,1368399996.0
2005-07-15 18:09:00,1.75149,1.75149,1.75121,1.75137,474399998.0
2005-07-15 18:10:00,1.75125,1.75133,1.75117,1.75117,827999998.0
2005-07-15 18:11:00,1.75127,1.75182,1.75125,1.7517,559600001.0
2005-07-15 18:12:00,1.7518,1.75241,1.75174,1.75232,749499998.0
2005-07-15 18:13:00,1.7522,1.7522,1.75156,1.75175,609599998.0
2005-07-15 18:14:00,1.7518,1.75189,1.75167,1.7518,852099995.0
2005-07-15 18:15:00,1.75182,1.75182,1.7513,1.7513,855199998.0
2005-07-15 18:16:00,1.75127,1.75143,1.75124,1.75143,812446996.0
2005-07-15 18:17:00,1.75148,1.75155,1.7514,1.75143,537500004.0
2005-07-15 18:18:00,1.75139,1.75149,1.75131,1.75136,637200001.0
2005-07-15 18:19:00,1.75148,1.75162,1.75146,1.75148,579600002.0
2005-07-15 18:20:00,1.7515,1.75162,1.7515,1.75155,503199996.0
2005-07-15 18:21:00,1.75159,1.75199,1.75159,1.75188,844999995.0
2005-07-15 18:22:00,1.75194,1.75216,1.75193,1.75193,522800002.0
2005-07-15 18:23:00,1.75191,1.75227,1.75177,1.75222,848699998.0
2005-07-15 18:24:00,1.75225,1.75242,1.75214,1.75215,808699996.0
2005-07-15 18:25:00,1.75205,1.7522,1.75204,1.7522,768700003.0
2005-07-15 18:26:00,1.75219,1.75226,1.75206,1.75222,568499997.0
2005-07-15 18:27:00,1.75225,1.75232,1.75212,1.75232,784099998.0
2005-07-15 18:28:00,1.75234,1.75235,1.75223,1.75234,361800004.0
2005-07-15 18:29:00,1.75232,1.75238,1.75225,1.75235,728799998.0
2005-07-15 18:30:00,1.75222,1.75229,1.75211,1.75211,696550001.0
2005-07-15 18:31:00,1.75212,1.7523,1.75212,1.75228,514100002.0
2005-07-15 18:32:00,1.75228,1.75233,1.75221,1.75222,364800001.0
2005-07-15 18:33:00,1.75216,1.75224,1.75204,1.75204,697399997.0
2005-07-15 18:34:00,1.752,1.75217,1.752,1.75203,657199996.0
2005-07-15 18:35:00,1.75205,1.75217,1.75205,1.75215,426770001.0
2005-07-15 18:36:00,1.75218,1.75229,1.75218,1.75226,159699999.0
2005-07-15 18:37:00,1.75227,1.75232,1.75223,1.75223,145399999.0
2005-07-15 18:38:00,1.7523,1.75262,1.7523,1.75245,214499998.0
2005-07-15 18:39:00,1.75241,1.75259,1.75241,1.75247,356300002.0
2005-07-15 18:40:00,1.75248,1.75286,1.75248,1.7526,371000001.0
2005-07-15 18:41:00,1.75256,1.75338,1.75256,1.75338,315299998.0
2005-07-15 18:42:00,1.75343,1.75343,1.75333,1.75333,204400004.0
2005-07-15 18:43:00,1.75342,1.75358,1.75342,1.75345,136500001.0
2005-07-15 18:44:00,1.75342,1.75344,1.7532,1.75338,530099998.0
2005-07-15 18:45:00,1.7534,1.75347,1.75338,1.75345,232299999.0
2005-07-15 18:46:00,1.75352,1.75352,1.75333,1.7534,86000000.0
2005-07-15 18:47:00,1.75339,1.75343,1.75331,1.75339,212700000.0
2005-07-15 18:48:00,1.75335,1.75347,1.75324,1.75324,342300000.0
2005-07-15 18:49:00,1.75322,1.75329,1.7532,1.7532,117300000.0
2005-07-15 18:50:00,1.75325,1.75341,1.75325,1.75332,175199999.0
2005-07-15 18:51:00,1.75337,1.75341,1.75324,1.75327,637900002.0
2005-07-15 18:52:00,1.75327,1.75335,1.75325,1.75335,554049998.0
2005-07-15 18:53:00,1.75328,1.75343,1.75325,1.75325,444200001.0
2005-07-15 18:54:00,1.75332,1.75344,1.75327,1.75327,210399996.0
2005-07-15 18:55:00,1.75332,1.75347,1.75325,1.75325,697199996.0
2005-07-15 18:56:00,1.75321,1.75336,1.7532,1.75329,266999999.0
2005-07-15 18:57:00,1.7533,1.75335,1.75317,1.75322,360600003.0
2005-07-15 18:58:00,1.75328,1.75343,1.75324,1.75327,705850002.0
2005-07-15 18:59:00,1.75327,1.75329,1.75313,1.7532,404300003.0
2005-07-15 19:00:00,1.7532,1.75325,1.75315,1.7532,314500001.0
2005-07-15 19:01:00,1.7532,1.75325,1.7532,1.7532,64000000.0
2005-07-15 19:02:00,1.7532,1.75325,1.75315,1.75317,332999999.0
2005-07-15 19:03:00,1.75314,1.75314,1.75287,1.75292,504699999.0
2005-07-15 19:04:00,1.75292,1.75292,1.75268,1.75285,333100002.0
2005-07-15 19:05:00,1.75286,1.75294,1.75285,1.75294,130200001.0
2005-07-15 19:06:00,1.75295,1.75295,1.7528,1.75295,625500000.0
2005-07-15 19:07:00,1.75297,1.75306,1.75294,1.75298,398000001.0
2005-07-15 19:08:00,1.75291,1.75297,1.75278,1.75288,450169997.0
2005-07-15 19:09:00,1.75285,1.75285,1.75275,1.75285,299500001.0
2005-07-15 19:10:00,1.75287,1.75297,1.7528,1.75287,454399998.0
2005-07-15 19:11:00,1.7529,1.75295,1.75287,1.75288,119200001.0
2005-07-15 19:12:00,1.7529,1.75295,1.75282,1.75288,330900002.0
2005-07-15 19:13:00,1.75275,1.75294,1.75241,1.75256,422700000.0
2005-07-15 19:14:00,1.7529,1.75295,1.7529,1.75295,252600000.0
2005-07-15 19:15:00,1.75294,1.75294,1.75279,1.7529,377599997.0
2005-07-15 19:16:00,1.75291,1.75295,1.75282,1.7529,189299995.0
2005-07-15 19:17:00,1.75295,1.75303,1.75294,1.75303,182499999.0
2005-07-15 19:18:00,1.75307,1.75314,1.75302,1.75314,310200002.0
2005-07-15 19:19:00,1.75309,1.75347,1.75308,1.75341,420799998.0
2005-07-15 19:20:00,1.75328,1.75328,1.75307,1.75317,416100002.0
2005-07-15 19:21:00,1.75312,1.75319,1.75311,1.75312,413999995.0
2005-07-15 19:22:00,1.7531,1.75317,1.75298,1.75307,188200000.0
2005-07-15 19:23:00,1.75305,1.75309,1.75293,1.75306,295149999.0
2005-07-15 19:24:00,1.75305,1.75305,1.75303,1.75305,154199998.0
2005-07-15 19:25:00,1.753,1.753,1.75259,1.75282,74700000.0
2005-07-15 19:26:00,1.75285,1.7529,1.75273,1.75283,358499996.0
2005-07-15 19:27:00,1.75284,1.75313,1.75284,1.75284,500900002.0
2005-07-15 19:28:00,1.75275,1.75277,1.75256,1.75277,356400001.0
2005-07-15 19:29:00,1.75275,1.75285,1.75275,1.7528,269400002.0
2005-07-15 19:30:00,1.75276,1.75287,1.75271,1.75273,472600004.0
2005-07-15 19:31:00,1.75268,1.75291,1.75258,1.75291,295999997.0
2005-07-15 19:32:00,1.75293,1.75293,1.75277,1.75277,381099998.0
2005-07-15 19:33:00,1.75277,1.75282,1.75271,1.75282,197500001.0
2005-07-15 19:34:00,1.75282,1.75282,1.75267,1.75278,146200000.0
2005-07-15 19:35:00,1.75283,1.75309,1.75283,1.75309,442799997.0
2005-07-15 19:36:00,1.75317,1.75325,1.75313,1.7532,404599998.0
2005-07-15 19:37:00,1.75311,1.75311,1.7529,1.75293,329499998.0
2005-07-15 19:38:00,1.75292,1.75307,1.75289,1.75307,179099998.0
2005-07-15 19:39:00,1.7531,1.75313,1.75305,1.75313,128600000.0
2005-07-15 19:40:00,1.75313,1.75318,1.75307,1.7531,346800000.0
2005-07-15 19:41:00,1.75307,1.7531,1.753,1.75302,407600002.0
2005-07-15 19:42:00,1.75297,1.75304,1.75271,1.75304,205099999.0
2005-07-15 19:43:00,1.75308,1.75314,1.75305,1.75308,143899999.0
2005-07-15 19:44:00,1.75307,1.75313,1.75299,1.75301,429400000.0
2005-07-15 19:45:00,1.75308,1.75315,1.75302,1.75315,196900000.0
2005-07-15 19:46:00,1.75313,1.75313,1.75292,1.75292,223299999.0
2005-07-15 19:47:00,1.75291,1.75296,1.75283,1.75283,103599999.0
2005-07-15 19:48:00,1.7528,1.75284,1.75271,1.75272,195899999.0
2005-07-15 19:49:00,1.75273,1.75273,1.75255,1.75258,222149998.0
2005-07-15 19:50:00,1.75257,1.75265,1.75252,1.75252,369799994.0
2005-07-15 19:51:00,1.75258,1.75263,1.75249,1.75263,328800001.0
2005-07-15 19:52:00,1.75263,1.75263,1.7525,1.7525,156599999.0
2005-07-15 19:53:00,1.75253,1.75253,1.75243,1.75253,65600001.0
2005-07-15 19:54:00,1.75252,1.75252,1.75239,1.75248,127200000.0
2005-07-15 19:55:00,1.75239,1.75247,1.75217,1.75247,130200000.0
2005-07-15 19:56:00,1.75249,1.75254,1.7524,1.75254,241000000.0
2005-07-15 19:57:00,1.75248,1.75254,1.75243,1.7525,312699997.0
2005-07-15 19:58:00,1.75251,1.75262,1.75251,1.75258,369400000.0
2005-07-15 19:59:00,1.75257,1.75269,1.75255,1.75255,317499999.0
2005-07-15 20:00:00,1.7525,1.75255,1.7525,1.75255,228800000.0
2005-07-15 20:01:00,1.75257,1.75263,1.75255,1.75257,144500001.0
2005-07-15 20:02:00,1.75235,1.7525,1.75217,1.75236,106800000.0
2005-07-15 20:03:00,1.7525,1.75255,1.75248,1.7525,111100001.0
2005-07-15 20:04:00,1.7525,1.7525,1.75245,1.75245,145699998.0
2005-07-15 20:05:00,1.75226,1.75254,1.75217,1.75222,150800002.0
2005-07-15 20:06:00,1.7525,1.75255,1.75248,1.7525,153900000.0
2005-07-15 20:07:00,1.75253,1.7526,1.7525,1.75252,152999999.0
2005-07-15 20:08:00,1.75257,1.75264,1.75253,1.75264,413199999.0
2005-07-15 20:09:00,1.75256,1.75262,1.75253,1.7526,138099999.0
2005-07-15 20:10:00,1.7526,1.75265,1.75255,1.75257,119300000.0
2005-07-15 20:11:00,1.75266,1.75273,1.75263,1.75273,75200000.0
2005-07-15 20:12:00,1.75253,1.75276,1.75237,1.75257,407850000.0
2005-07-15 20:13:00,1.75265,1.75268,1.75254,1.75256,216799999.0
2005-07-15 20:14:00,1.7526,1.75267,1.75258,1.7526,138500000.0
2005-07-15 20:15:00,1.7526,1.75267,1.75257,1.75262,419700001.0
2005-07-15 20:16:00,1.75257,1.75267,1.75257,1.75259,110370000.0
2005-07-15 20:17:00,1.75255,1.75262,1.75252,1.75252,38600000.0
2005-07-15 20:18:00,1.7525,1.75257,1.75248,1.7525,103000000.0
2005-07-15 20:19:00,1.75252,1.75259,1.75246,1.75248,145399999.0
2005-07-15 20:20:00,1.7524,1.7525,1.75232,1.75232,254799998.0
2005-07-15 20:21:00,1.75233,1.75247,1.75233,1.75247,142999999.0
2005-07-15 20:22:00,1.75249,1.75256,1.75247,1.7525,103000000.0
2005-07-15 20:23:00,1.75251,1.75261,1.75247,1.75255,290650000.0
2005-07-15 20:24:00,1.75257,1.75265,1.75255,1.75265,58000000.0
2005-07-15 20:25:00,1.75259,1.75264,1.7525,1.75264,401700000.0
2005-07-15 20:26:00,1.7526,1.75268,1.75257,1.7526,494699999.0
2005-07-15 20:27:00,1.75262,1.75266,1.75251,1.75266,261099999.0
2005-07-15 20:28:00,1.75262,1.75265,1.75255,1.75265,386899996.0
2005-07-15 20:29:00,1.75266,1.75271,1.75251,1.75251,289669999.0
2005-07-15 20:30:00,1.75254,1.75276,1.75254,1.75276,789099999.0
2005-07-15 20:31:00,1.75279,1.75279,1.7526,1.75268,645099997.0
2005-07-15 20:32:00,1.75263,1.75282,1.75263,1.7527,588899997.0
2005-07-15 20:33:00,1.75249,1.75277,1.75235,1.7525,204899998.0
2005-07-15 20:34:00,1.75267,1.75267,1.75242,1.75259,156600000.0
2005-07-15 20:35:00,1.7526,1.75265,1.75257,1.75257,90999998.0
2005-07-15 20:36:00,1.7526,1.75265,1.75257,1.75265,192100003.0
2005-07-15 20:37:00,1.7526,1.75265,1.75257,1.75258,131200000.0
2005-07-15 20:38:00,1.75257,1.75265,1.7525,1.75258,258900000.0
2005-07-15 20:39:00,1.75264,1.75264,1.75247,1.75251,300699999.0
2005-07-15 20:40:00,1.7524,1.75245,1.7523,1.75231,203799999.0
2005-07-15 20:41:00,1.75225,1.75233,1.75221,1.75225,244600000.0
2005-07-15 20:42:00,1.7522,1.7522,1.75195,1.75195,43399999.0
2005-07-15 20:43:00,1.7519,1.7519,1.75156,1.75168,230200000.0
2005-07-15 20:44:00,1.75165,1.75165,1.75144,1.75157,323099999.0
2005-07-15 20:45:00,1.7515,1.7515,1.75126,1.75135,156099998.0
2005-07-15 20:46:00,1.75135,1.75151,1.7512,1.7512,179400000.0
2005-07-15 20:47:00,1.75123,1.75146,1.75123,1.75138,356000002.0
2005-07-15 20:48:00,1.75132,1.75139,1.75128,1.75128,180000000.0
2005-07-15 20:49:00,1.75122,1.75122,1.751,1.75113,152300000.0
2005-07-15 20:50:00,1.75113,1.75117,1.75108,1.75115,444799995.0
2005-07-15 20:51:00,1.75122,1.75138,1.75122,1.75137,290549997.0
2005-07-15 20:52:00,1.75138,1.75151,1.75138,1.75146,218000000.0
2005-07-15 20:53:00,1.7515,1.75169,1.75145,1.75157,676499996.0
2005-07-15 20:54:00,1.75163,1.75185,1.75163,1.75176,406499999.0
2005-07-15 20:55:00,1.75181,1.75192,1.7518,1.75181,327400001.0
2005-07-15 20:56:00,1.75181,1.75192,1.75179,1.75179,392300005.0
2005-07-15 20:57:00,1.75177,1.75189,1.75163,1.75163,479700002.0
2005-07-15 20:58:00,1.75163,1.75164,1.75151,1.7516,228099998.0
2005-07-15 20:59:00,1.75157,1.75158,1.75147,1.75155,542549999.0
2005-07-15 21:00:00,1.75147,1.75147,1.75124,1.7513,487500000.0
2005-07-15 21:01:00,1.75118,1.7513,1.75113,1.7512,266200002.0
2005-07-15 21:02:00,1.75114,1.75125,1.75112,1.75123,287100002.0
2005-07-15 21:03:00,1.75122,1.75131,1.75122,1.75122,197500003.0
2005-07-15 21:04:00,1.75105,1.75152,1.75091,1.75091,157600001.0
2005-07-15 21:05:00,1.7512,1.75128,1.7512,1.75122,316999999.0
2005-07-15 21:06:00,1.75121,1.7513,1.75121,1.75122,182950000.0
2005-07-15 21:07:00,1.75118,1.75124,1.75109,1.75124,76500000.0
2005-07-15 21:08:00,1.75123,1.75123,1.75113,1.75113,105200002.0
2005-07-15 21:09:00,1.75105,1.75118,1.75103,1.75108,60000000.0
2005-07-15 21:10:00,1.75114,1.75114,1.75108,1.75114,233799997.0
2005-07-15 21:11:00,1.75103,1.75125,1.75103,1.75115,126400001.0
2005-07-15 21:12:00,1.75111,1.75111,1.75087,1.75087,76199999.0
2005-07-15 21:13:00,1.75082,1.75103,1.75082,1.75095,205999999.0
2005-07-15 21:14:00,1.75101,1.75111,1.75098,1.75109,381500001.0
2005-07-15 21:15:00,1.75109,1.7512,1.75103,1.7512,223999998.0
2005-07-15 21:16:00,1.75125,1.75125,1.7512,1.7512,91399999.0
2005-07-15 21:17:00,1.7513,1.75133,1.75123,1.75133,187999999.0
2005-07-15 21:18:00,1.75131,1.75132,1.75127,1.75128,45700000.0
2005-07-15 21:19:00,1.75133,1.75133,1.75124,1.75133,74100000.0
2005-07-15 21:20:00,1.75135,1.75135,1.75125,1.75132,304299996.0
2005-07-15 21:21:00,1.75134,1.75143,1.75133,1.75133,167300000.0
2005-07-15 21:22:00,1.75131,1.75143,1.75131,1.75138,149600001.0
2005-07-15 21:23:00,1.75141,1.75141,1.75134,1.75138,23900000.0
2005-07-15 21:24:00,1.7513,1.7513,1.75125,1.7513,180599998.0
2005-07-15 21:25:00,1.75103,1.75125,1.75098,1.75102,124000000.0
2005-07-15 21:26:00,1.7513,1.7513,1.7513,1.7513,33350000.0
2005-07-15 21:27:00,1.7513,1.75135,1.7513,1.7513,119800002.0
2005-07-15 21:28:00,1.75132,1.75145,1.75132,1.75144,285799998.0
2005-07-15 21:29:00,1.7515,1.7516,1.7515,1.75151,48400001.0
2005-07-15 21:30:00,1.75149,1.75158,1.75149,1.75151,104600002.0
2005-07-15 21:31:00,1.75153,1.75153,1.75144,1.75153,69699999.0
2005-07-15 21:32:00,1.75134,1.75155,1.75113,1.75136,214900003.0
2005-07-15 21:33:00,1.75153,1.75153,1.75142,1.75145,290600001.0
2005-07-15 21:34:00,1.75151,1.75158,1.75144,1.75144,253100000.0
2005-07-15 21:35:00,1.7515,1.7515,1.75145,1.75145,77699999.0
2005-07-15 21:36:00,1.75147,1.75156,1.75147,1.75148,80700000.0
2005-07-15 21:37:00,1.75147,1.75162,1.75147,1.75162,222200002.0
2005-07-15 21:38:00,1.75165,1.75183,1.75165,1.75178,135099998.0
2005-07-15 21:39:00,1.75192,1.75202,1.75192,1.75202,47800001.0
2005-07-15 21:40:00,1.75203,1.75211,1.75203,1.7521,153699999.0
2005-07-15 21:41:00,1.7521,1.75218,1.75208,1.75212,161100001.0
2005-07-15 21:42:00,1.75213,1.75218,1.75212,1.75218,123700000.0
2005-07-15 21:43:00,1.75223,1.75223,1.75215,1.75215,81200000.0
2005-07-15 21:44:00,1.75215,1.75217,1.75213,1.75213,114200002.0
2005-07-15 21:45:00,1.75208,1.75208,1.75187,1.75194,63000000.0
2005-07-15 21:46:00,1.75194,1.75194,1.75186,1.75192,102900001.0
2005-07-15 21:47:00,1.75194,1.75194,1.75185,1.75185,188850001.0
2005-07-15 21:48:00,1.7518,1.75196,1.75175,1.75196,95600000.0
2005-07-15 21:49:00,1.75196,1.75207,1.75196,1.752,85000001.0
2005-07-15 21:50:00,1.752,1.7521,1.752,1.75207,14200000.0
2005-07-15 21:51:00,1.75205,1.75208,1.75205,1.75205,217300001.0
2005-07-15 21:52:00,1.75208,1.75208,1.752,1.75205,107000000.0
2005-07-15 21:53:00,1.75207,1.75212,1.75206,1.75209,74199999.0
2005-07-15 21:54:00,1.75213,1.75213,1.75195,1.75195,46300000.0
2005-07-15 21:55:00,1.75199,1.75213,1.75197,1.75201,275199999.0
2005-07-15 21:56:00,1.75198,1.752,1.75181,1.75192,123799999.0
2005-07-15 21:57:00,1.75195,1.75195,1.7519,1.7519,52500000.0
2005-07-15 21:58:00,1.75188,1.75188,1.75176,1.75188,90800001.0
2005-07-15 21:59:00,1.75189,1.75196,1.75182,1.75183,376100001.0
2005-07-15 22:00:00,1.75192,1.75198,1.75184,1.75195,140000003.0
2005-07-15 22:01:00,1.75202,1.75202,1.75185,1.75194,69400000.0
2005-07-15 22:02:00,1.752,1.75205,1.75195,1.75205,230499997.0
2005-07-15 22:03:00,1.752,1.752,1.75197,1.752,67800000.0
2005-07-15 22:04:00,1.75198,1.75215,1.75198,1.75201,404600001.0
2005-07-15 22:05:00,1.75183,1.752,1.75171,1.75195,104700001.0
2005-07-15 22:06:00,1.75202,1.75214,1.75202,1.7521,31800000.0
2005-07-15 22:07:00,1.75215,1.75215,1.7521,1.7521,88500001.0
2005-07-15 22:08:00,1.75205,1.75209,1.75177,1.75199,61000000.0
2005-07-15 22:09:00,1.75227,1.75233,1.75227,1.75233,11500000.0
2005-07-15 22:10:00,1.75236,1.75236,1.75232,1.75233,42000001.0
2005-07-15 22:11:00,1.75232,1.75244,1.75231,1.7524,30800000.0
2005-07-15 22:12:00,1.7524,1.75243,1.75235,1.75237,171199999.0
2005-07-15 22:13:00,1.75244,1.75252,1.75238,1.75241,62700001.0
2005-07-15 22:14:00,1.75242,1.75257,1.75242,1.75257,37200000.0
2005-07-15 22:15:00,1.7526,1.75272,1.75249,1.75249,196499997.0
2005-07-15 22:16:00,1.75245,1.75255,1.75245,1.7525,322500000.0
2005-07-15 22:17:00,1.7525,1.75255,1.7524,1.75255,80100000.0
2005-07-15 22:18:00,1.75254,1.75262,1.75239,1.75251,108199999.0
2005-07-15 22:19:00,1.7524,1.7524,1.75209,1.7521,59000000.0
2005-07-15 22:20:00,1.75212,1.75235,1.75212,1.75218,68700001.0
2005-07-15 22:21:00,1.75224,1.75232,1.75223,1.75232,166599998.0
2005-07-15 22:22:00,1.75237,1.75252,1.75237,1.75237,86900000.0
2005-07-15 22:23:00,1.75215,1.75247,1.75192,1.75223,130999999.0
2005-07-15 22:24:00,1.7523,1.7524,1.75228,1.75235,106999999.0
2005-07-15 22:25:00,1.7524,1.75255,1.7524,1.75255,83299999.0
2005-07-15 22:26:00,1.7526,1.75265,1.7526,1.75265,48199999.0
2005-07-15 22:27:00,1.7526,1.75265,1.75252,1.7526,34300000.0
2005-07-15 22:28:00,1.75261,1.75261,1.75242,1.75242,96000000.0
2005-07-15 22:29:00,1.75241,1.75258,1.75237,1.75237,281600000.0
2005-07-15 22:30:00,1.75236,1.75236,1.75217,1.75217,135000000.0
2005-07-15 22:31:00,1.75203,1.75203,1.75196,1.75196,45500000.0
2005-07-15 22:32:00,1.75197,1.75224,1.75197,1.75217,228199999.0
2005-07-15 22:33:00,1.75209,1.7523,1.75186,1.75203,112900000.0
2005-07-15 22:34:00,1.75211,1.75235,1.75193,1.75217,195800000.0
2005-07-15 22:35:00,1.75182,1.75231,1.75181,1.75225,46200000.0
2005-07-15 22:36:00,1.75227,1.75227,1.75188,1.75189,82800001.0
2005-07-15 22:37:00,1.75198,1.75206,1.7517,1.75183,116400000.0
2005-07-15 22:38:00,1.7517,1.752,1.7517,1.75199,88200000.0
2005-07-15 22:39:00,1.75185,1.75194,1.75171,1.75179,80100000.0
2005-07-15 22:40:00,1.75183,1.752,1.75167,1.75167,87099999.0
2005-07-15 22:41:00,1.75176,1.75201,1.75165,1.75201,44600000.0
2005-07-15 22:42:00,1.7521,1.7521,1.7515,1.75182,72500000.0
2005-07-15 22:43:00,1.7519,1.75195,1.75152,1.75157,86799998.0
2005-07-15 22:44:00,1.75165,1.75192,1.75148,1.75148,118399999.0
2005-07-15 22:45:00,1.75169,1.75186,1.75142,1.75148,72600000.0
2005-07-15 22:46:00,1.75157,1.75171,1.75135,1.75135,67099999.0
2005-07-15 22:47:00,1.75158,1.75172,1.7513,1.75172,88900000.0
2005-07-15 22:48:00,1.75141,1.75182,1.75136,1.7516,68100002.0
2005-07-15 22:49:00,1.75162,1.75172,1.75133,1.75154,76200000.0
2005-07-15 22:50:00,1.75158,1.75182,1.75153,1.75179,30900000.0
2005-07-15 22:51:00,1.75176,1.75184,1.75114,1.75161,117599999.0
2005-07-15 22:52:00,1.75182,1.75187,1.75157,1.75164,34100000.0
2005-07-15 22:53:00,1.75154,1.7516,1.75123,1.75149,109999997.0
2005-07-15 22:54:00,1.75145,1.75175,1.75137,1.75175,93300001.0
2005-07-15 22:55:00,1.75155,1.75172,1.7515,1.75166,103600001.0
2005-07-15 22:56:00,1.75165,1.75165,1.75112,1.75133,105199998.0
2005-07-15 22:57:00,1.75157,1.75167,1.75125,1.75165,65599999.0
2005-07-15 22:58:00,1.75153,1.75159,1.7514,1.75159,67399999.0
2005-07-15 22:59:00,1.75159,1.75171,1.75147,1.75154,175199996.0
2005-07-18 00:01:00,1.7502,1.7502,1.75,1.7502,119899999.0
2005-07-18 00:02:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:03:00,1.7502,1.7502,1.7502,1.7502,119899999.0
2005-07-18 00:05:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:12:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:14:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:15:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:18:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:23:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:24:00,1.7506,1.7506,1.7504,1.7504,119899999.0
2005-07-18 00:25:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:26:00,1.7504,1.7504,1.7504,1.7504,119899999.0
2005-07-18 00:31:00,1.7506,1.7506,1.7506,1.7506,119899999.0
2005-07-18 00:35:00,1.7508,1.7508,1.7506,1.7506,119899999.0
2005-07-18 00:39:00,1.7508,1.7508,1.7508,1.7508,119899999.0
2005-07-18 00:40:00,1.7506,1.7508,1.7506,1.7508,119899999.0
2005-07-18 00:42:00,1.7506,1.7506,1.7502,1.7504,119899999.0
2005-07-18 00:44:00,1.7508,1.7508,1.7508,1.7508,119899999.0
2005-07-18 00:59:00,1.7508,1.7508,1.7508,1.7508,119899999.0
2005-07-18 01:02:00,1.7509,1.7509,1.7509,1.7509,119899999.0
2005-07-18 01:03:00,1.751,1.7512,1.751,1.7511,119899999.0
2005-07-18 01:07:00,1.751,1.751,1.751,1.751,119899999.0
2005-07-18 01:08:00,1.7511,1.7511,1.7511,1.7511,119899999.0
2005-07-18 01:13:00,1.751,1.751,1.751,1.751,119899999.0
2005-07-18 01:19:00,1.7511,1.7511,1.7511,1.7511,119899999.0
2005-07-18 01:21:00,1.7512,1.7512,1.7512,1.7512,119899999.0
2005-07-18 01:29:00,1.7513,1.7513,1.7512,1.7512,119899999.0
2005-07-18 01:30:00,1.7513,1.7513,1.7513,1.7513,119899999.0
2005-07-18 01:31:00,1.7513,1.7515,1.7513,1.7515,119899999.0
2005-07-18 01:32:00,1.7521,1.7521,1.7521,1.7521,119899999.0
2005-07-18 01:33:00,1.7523,1.7523,1.7521,1.7521,119899999.0
2005-07-18 01:34:00,1.7515,1.7517,1.7515,1.7515,119899999.0
2005-07-18 01:36:00,1.7515,1.7515,1.7515,1.7515,119899999.0
2005-07-18 01:43:00,1.7515,1.7515,1.7515,1.7515,119899999.0
2005-07-18 01:44:00,1.7517,1.7519,1.7517,1.7519,119899999.0
2005-07-18 01:45:00,1.7517,1.7517,1.7517,1.7517,119899999.0
2005-07-18 01:47:00,1.7517,1.7517,1.7517,1.7517,119899999.0
2005-07-18 01:48:00,1.7519,1.7519,1.7517,1.7519,119899999.0
2005-07-18 01:49:00,1.7519,1.7519,1.7517,1.7517,119899999.0
2005-07-18 01:50:00,1.7519,1.7519,1.7519,1.7519,119899999.0
2005-07-18 01:57:00,1.7519,1.7519,1.7519,1.7519,119899999.0
2005-07-18 01:58:00,1.7521,1.7523,1.7521,1.7523,119899999.0
2005-07-18 01:59:00,1.7521,1.7521,1.7521,1.7521,119899999.0
2005-07-18 02:00:00,1.75212,1.75216,1.75197,1.75203,119899999.0
2005-07-18 02:01:00,1.752,1.75203,1.752,1.752,37399999.0
2005-07-18 02:02:00,1.75197,1.752,1.75197,1.75197,17100000.0
2005-07-18 02:03:00,1.75201,1.75219,1.75194,1.75219,65800002.0
2005-07-18 02:04:00,1.75176,1.75208,1.75168,1.752,56000000.0
2005-07-18 02:05:00,1.75215,1.75225,1.75215,1.75225,5100000.0
2005-07-18 02:06:00,1.75225,1.75225,1.75217,1.75225,40199999.0
2005-07-18 02:07:00,1.75199,1.75211,1.75184,1.75202,72920000.0
2005-07-18 02:08:00,1.7522,1.7522,1.7522,1.7522,13200000.0
2005-07-18 02:09:00,1.75202,1.75205,1.7516,1.7516,51300000.0
2005-07-18 02:10:00,1.75225,1.75225,1.75217,1.7522,47800000.0
2005-07-18 02:11:00,1.75228,1.75228,1.75215,1.75225,44600000.0
2005-07-18 02:12:00,1.75213,1.7522,1.75195,1.75195,65999999.0
2005-07-18 02:13:00,1.75217,1.75217,1.75198,1.7521,50700000.0
2005-07-18 02:14:00,1.75219,1.75237,1.75219,1.75235,73000002.0
2005-07-18 02:15:00,1.75255,1.75277,1.75255,1.75276,19900000.0
2005-07-18 02:16:00,1.75258,1.75258,1.75235,1.75237,38900000.0
2005-07-18 02:17:00,1.75245,1.75266,1.75239,1.75266,100299997.0
2005-07-18 02:18:00,1.75268,1.75268,1.75251,1.75259,116500002.0
2005-07-18 02:19:00,1.75265,1.75278,1.75265,1.75276,33500000.0
2005-07-18 02:20:00,1.75276,1.75283,1.7527,1.75283,31000000.0
2005-07-18 02:21:00,1.75282,1.75288,1.7524,1.75271,64899999.0
2005-07-18 02:22:00,1.75274,1.75283,1.75269,1.7527,87199999.0
2005-07-18 02:23:00,1.75256,1.75265,1.75252,1.75265,50700000.0
2005-07-18 02:24:00,1.7527,1.75275,1.7527,1.7527,28200000.0
2005-07-18 02:25:00,1.75267,1.75286,1.75267,1.75279,50700000.0
2005-07-18 02:26:00,1.7529,1.75295,1.75277,1.7529,49800000.0
2005-07-18 02:27:00,1.75284,1.75302,1.75284,1.75302,43200000.0
2005-07-18 02:28:00,1.7529,1.75297,1.75285,1.75297,70600001.0
2005-07-18 02:29:00,1.75301,1.75301,1.75285,1.75288,33300000.0
2005-07-18 02:30:00,1.7528,1.75285,1.75277,1.7528,46699999.0
2005-07-18 02:31:00,1.75278,1.75301,1.75265,1.75289,50800000.0
2005-07-18 02:32:00,1.75294,1.75299,1.75279,1.75279,48300000.0
2005-07-18 02:33:00,1.75283,1.75291,1.7528,1.75283,60800001.0
2005-07-18 02:34:00,1.75281,1.75297,1.75281,1.75288,76999999.0
2005-07-18 02:35:00,1.75283,1.7529,1.7526,1.7529,83599999.0
2005-07-18 02:36:00,1.75289,1.75295,1.75283,1.75283,64200000.0
2005-07-18 02:37:00,1.75315,1.75317,1.75315,1.75317,8700000.0
2005-07-18 02:38:00,1.75315,1.7534,1.75315,1.7534,58699999.0
2005-07-18 02:39:00,1.75342,1.75342,1.75326,1.75328,49100000.0
2005-07-18 02:40:00,1.7532,1.7532,1.7532,1.7532,23600000.0
2005-07-18 02:41:00,1.75327,1.75349,1.75327,1.7534,113400000.0
2005-07-18 02:42:00,1.7535,1.75366,1.75341,1.75341,48500000.0
2005-07-18 02:43:00,1.75328,1.75335,1.75326,1.75335,34246994.0
2005-07-18 02:44:00,1.75317,1.75341,1.75317,1.75328,71900000.0
2005-07-18 02:45:00,1.7532,1.75332,1.75317,1.75317,38799999.0
2005-07-18 02:46:00,1.75308,1.7533,1.75297,1.75297,93800000.0
2005-07-18 02:47:00,1.75318,1.75318,1.75298,1.75299,80100000.0
2005-07-18 02:48:00,1.75297,1.75313,1.75292,1.75292,53900000.0
2005-07-18 02:49:00,1.75286,1.75298,1.75286,1.75292,13300000.0
2005-07-18 02:50:00,1.7529,1.75295,1.7529,1.75295,9200000.0
2005-07-18 02:51:00,1.75285,1.75295,1.75282,1.75295,36700000.0
2005-07-18 02:52:00,1.7529,1.7529,1.75285,1.75288,40200000.0
2005-07-18 02:53:00,1.75302,1.75309,1.753,1.753,70600002.0
2005-07-18 02:54:00,1.75298,1.75302,1.75296,1.75298,101400002.0
2005-07-18 02:55:00,1.75298,1.75327,1.75297,1.75297,65800000.0
2005-07-18 02:56:00,1.75295,1.75295,1.75285,1.7529,90999999.0
2005-07-18 02:57:00,1.75295,1.75295,1.75287,1.75288,78700000.0
2005-07-18 02:58:00,1.75293,1.75293,1.75281,1.75281,54200001.0
2005-07-18 02:59:00,1.75281,1.7529,1.75265,1.75265,38900000.0
2005-07-18 03:00:00,1.75255,1.75285,1.75255,1.75285,52200000.0
2005-07-18 03:01:00,1.75285,1.7529,1.75264,1.75264,45400000.0
2005-07-18 03:02:00,1.75255,1.75273,1.75235,1.75235,49199999.0
2005-07-18 03:03:00,1.75265,1.75265,1.75255,1.75263,50200001.0
2005-07-18 03:04:00,1.75263,1.75263,1.75254,1.75255,37500000.0
2005-07-18 03:05:00,1.75247,1.75255,1.75247,1.7525,20250000.0
2005-07-18 03:06:00,1.75239,1.75239,1.75219,1.75232,70800000.0
2005-07-18 03:07:00,1.75231,1.75231,1.75215,1.75215,71099999.0
2005-07-18 03:08:00,1.75203,1.75211,1.75203,1.75206,51200000.0
2005-07-18 03:09:00,1.75202,1.75202,1.75189,1.75198,16000000.0
2005-07-18 03:10:00,1.75198,1.75203,1.75196,1.752,50399999.0
2005-07-18 03:11:00,1.75202,1.75202,1.75193,1.75198,29500000.0
2005-07-18 03:12:00,1.75215,1.75224,1.75203,1.75203,30700000.0
2005-07-18 03:13:00,1.75211,1.75214,1.75202,1.75203,42400000.0
2005-07-18 03:14:00,1.75205,1.75205,1.75205,1.75205,4000000.0
2005-07-18 03:15:00,1.75211,1.75211,1.75204,1.75204,7500000.0
2005-07-18 03:16:00,1.75215,1.75215,1.7521,1.75215,20400000.0
2005-07-18 03:17:00,1.7521,1.75213,1.75208,1.75208,60900000.0
2005-07-18 03:18:00,1.75183,1.75203,1.75177,1.75185,66900000.0
2005-07-18 03:19:00,1.75196,1.75207,1.75196,1.75207,52799999.0
2005-07-18 03:20:00,1.75223,1.75223,1.75222,1.75222,7300000.0
2005-07-18 03:21:00,1.75223,1.75223,1.75217,1.75217,27100000.0
2005-07-18 03:22:00,1.75212,1.75223,1.75212,1.75214,67900000.0
2005-07-18 03:23:00,1.75215,1.75215,1.75212,1.75212,4600000.0
2005-07-18 03:24:00,1.7522,1.75225,1.7522,1.75225,13400000.0
2005-07-18 03:25:00,1.75226,1.75243,1.75226,1.75241,53300000.0
2005-07-18 03:26:00,1.75238,1.75245,1.75238,1.75245,64100000.0
2005-07-18 03:27:00,1.7524,1.7524,1.7524,1.7524,24800000.0
2005-07-18 03:28:00,1.75245,1.75245,1.75238,1.75238,8400000.0
2005-07-18 03:29:00,1.75245,1.75245,1.7524,1.7524,5200000.0
2005-07-18 03:30:00,1.75239,1.75252,1.75237,1.75252,84600000.0
2005-07-18 03:31:00,1.7525,1.75253,1.75244,1.75253,73100001.0
2005-07-18 03:32:00,1.75252,1.75265,1.75247,1.75254,66600001.0
2005-07-18 03:33:00,1.75248,1.75248,1.75248,1.75248,21100000.0
2005-07-18 03:34:00,1.7525,1.7525,1.75245,1.75245,8400000.0
2005-07-18 03:35:00,1.75243,1.75253,1.75231,1.75253,109999998.0
2005-07-18 03:36:00,1.75255,1.75258,1.75248,1.75258,46500000.0
2005-07-18 03:37:00,1.7526,1.75263,1.75254,1.75263,16200000.0
2005-07-18 03:38:00,1.75263,1.75279,1.75252,1.75266,90500000.0
2005-07-18 03:39:00,1.7527,1.75275,1.7527,1.7527,48100000.0
2005-07-18 03:40:00,1.75278,1.75283,1.75271,1.75273,60000000.0
2005-07-18 03:41:00,1.75268,1.75268,1.75268,1.75268,25900000.0
2005-07-18 03:42:00,1.75265,1.75275,1.75265,1.7527,91900001.0
2005-07-18 03:43:00,1.75273,1.75281,1.7527,1.75271,85799998.0
2005-07-18 03:44:00,1.7527,1.7527,1.7527,1.7527,6200000.0
2005-07-18 03:45:00,1.75263,1.75263,1.75224,1.75224,50300000.0
2005-07-18 03:46:00,1.75214,1.75231,1.75214,1.75223,29100000.0
2005-07-18 03:47:00,1.75224,1.75238,1.75219,1.75219,37800000.0
2005-07-18 03:48:00,1.75214,1.75237,1.75214,1.75227,51700000.0
2005-07-18 03:49:00,1.75212,1.75231,1.75212,1.75231,40200000.0
2005-07-18 03:50:00,1.752,1.75233,1.75192,1.75227,76200000.0
2005-07-18 03:51:00,1.75231,1.75241,1.75231,1.75232,53900000.0
2005-07-18 03:52:00,1.75235,1.75235,1.7523,1.75235,67500002.0
2005-07-18 03:53:00,1.7523,1.75235,1.7523,1.75235,112700000.0
2005-07-18 03:54:00,1.75222,1.75225,1.75197,1.75197,73799998.0
2005-07-18 03:55:00,1.7523,1.75235,1.7523,1.75235,13700000.0
2005-07-18 03:56:00,1.75188,1.75224,1.75188,1.75214,72500000.0
2005-07-18 03:57:00,1.75228,1.7523,1.75228,1.7523,20300000.0
2005-07-18 03:58:00,1.75231,1.75239,1.75226,1.75228,27700000.0
2005-07-18 03:59:00,1.7521,1.75217,1.75198,1.75217,93899999.0
2005-07-18 04:00:00,1.75211,1.7522,1.75211,1.75217,45400000.0
2005-07-18 04:01:00,1.75192,1.75217,1.75192,1.75217,34800000.0
2005-07-18 04:02:00,1.75218,1.75222,1.75218,1.75222,8000000.0
2005-07-18 04:03:00,1.75215,1.75215,1.75202,1.75209,25700000.0
2005-07-18 04:04:00,1.75181,1.75208,1.75178,1.75178,59100001.0
2005-07-18 04:05:00,1.7521,1.75215,1.75208,1.75215,35400000.0
2005-07-18 04:06:00,1.75205,1.75215,1.75205,1.7521,60600000.0
2005-07-18 04:07:00,1.75215,1.7523,1.75215,1.7522,94599999.0
2005-07-18 04:08:00,1.75237,1.75243,1.75229,1.75243,86000000.0
2005-07-18 04:09:00,1.75245,1.75245,1.75238,1.7524,77000001.0
2005-07-18 04:10:00,1.75235,1.7524,1.75235,1.7524,59999998.0
2005-07-18 04:11:00,1.75245,1.75245,1.7524,1.7524,110599997.0
2005-07-18 04:12:00,1.75245,1.75245,1.7524,1.7524,12700000.0
2005-07-18 04:13:00,1.75248,1.75255,1.75237,1.75237,65600000.0
2005-07-18 04:14:00,1.75237,1.75242,1.75208,1.75208,93900001.0
2005-07-18 04:15:00,1.7524,1.75245,1.75237,1.75245,56600001.0
2005-07-18 04:16:00,1.7524,1.75245,1.7524,1.7524,92450000.0
2005-07-18 04:17:00,1.75213,1.75238,1.75206,1.75238,79199999.0
2005-07-18 04:18:00,1.75245,1.75248,1.75245,1.75245,9600000.0
2005-07-18 04:19:00,1.75222,1.75244,1.7522,1.75227,45400000.0
2005-07-18 04:20:00,1.75235,1.75245,1.75235,1.7524,94700002.0
2005-07-18 04:21:00,1.75245,1.75248,1.75245,1.75245,40200000.0
2005-07-18 04:22:00,1.75206,1.75229,1.75206,1.75227,56300000.0
2005-07-18 04:23:00,1.75245,1.75245,1.7524,1.7524,12800000.0
2005-07-18 04:24:00,1.75242,1.75245,1.7524,1.7524,57100000.0
2005-07-18 04:25:00,1.75243,1.75247,1.75243,1.75247,14000000.0
2005-07-18 04:26:00,1.75252,1.75252,1.7524,1.75241,39100000.0
2005-07-18 04:27:00,1.75247,1.75254,1.75241,1.75254,40700000.0
2005-07-18 04:28:00,1.75204,1.75252,1.75204,1.75239,78300000.0
2005-07-18 04:29:00,1.75255,1.75263,1.7525,1.75263,168799999.0
2005-07-18 04:30:00,1.75255,1.75255,1.75249,1.75249,2100000.0
2005-07-18 04:31:00,1.75242,1.75259,1.75242,1.75252,32800000.0
2005-07-18 04:32:00,1.75245,1.75245,1.75245,1.75245,4800000.0
2005-07-18 04:33:00,1.75261,1.75262,1.75245,1.75245,74899999.0
2005-07-18 04:34:00,1.75263,1.75267,1.75263,1.75267,18100000.0
2005-07-18 04:35:00,1.75262,1.7528,1.75262,1.7528,46899999.0
2005-07-18 04:36:00,1.7529,1.75297,1.75285,1.75295,67000000.0
2005-07-18 04:37:00,1.75295,1.75295,1.75285,1.7529,34200000.0
2005-07-18 04:38:00,1.75247,1.75287,1.75239,1.7527,78200000.0
2005-07-18 04:39:00,1.753,1.75306,1.75298,1.75305,91700001.0
2005-07-18 04:40:00,1.75308,1.75308,1.753,1.753,3100000.0
2005-07-18 04:41:00,1.753,1.75305,1.753,1.75305,6700000.0
2005-07-18 04:42:00,1.75304,1.7533,1.75304,1.75325,34100000.0
2005-07-18 04:43:00,1.75329,1.75345,1.75329,1.75343,75900000.0
2005-07-18 04:44:00,1.75338,1.75341,1.75324,1.75324,28200000.0
2005-07-18 04:45:00,1.75343,1.75353,1.7534,1.75342,87999999.0
2005-07-18 04:46:00,1.75349,1.75349,1.75346,1.75346,70100001.0
2005-07-18 04:47:00,1.75313,1.75345,1.75313,1.75321,57600001.0
2005-07-18 04:48:00,1.75357,1.75363,1.75357,1.75363,32900000.0
2005-07-18 04:49:00,1.75368,1.75397,1.75368,1.75397,44600000.0
2005-07-18 04:50:00,1.75398,1.75401,1.75392,1.75392,13600000.0
2005-07-18 04:51:00,1.754,1.75408,1.754,1.75405,17200000.0
2005-07-18 04:52:00,1.75427,1.75442,1.75403,1.75442,71000001.0
2005-07-18 04:53:00,1.75441,1.75441,1.75437,1.75437,5300000.0
2005-07-18 04:54:00,1.75426,1.75445,1.75426,1.75445,15400000.0
2005-07-18 04:55:00,1.75455,1.75455,1.75443,1.75455,55400000.0
2005-07-18 04:56:00,1.7545,1.7545,1.7545,1.7545,2500000.0
2005-07-18 04:57:00,1.75449,1.75453,1.7544,1.75453,57200000.0
2005-07-18 04:58:00,1.7544,1.75445,1.75415,1.75415,59699998.0
2005-07-18 04:59:00,1.75407,1.75427,1.75398,1.75401,55200000.0
2005-07-18 05:00:00,1.75397,1.75406,1.75359,1.75382,56900000.0
2005-07-18 05:01:00,1.75383,1.75392,1.75368,1.75377,98700000.0
2005-07-18 05:02:00,1.75363,1.75377,1.75363,1.75367,96800001.0
2005-07-18 05:03:00,1.75372,1.75376,1.75367,1.75369,18300000.0
2005-07-18 05:04:00,1.75374,1.75383,1.75374,1.75383,18800000.0
2005-07-18 05:05:00,1.75374,1.75374,1.75366,1.75366,24300000.0
2005-07-18 05:06:00,1.75352,1.75368,1.75352,1.75368,43000000.0
2005-07-18 05:07:00,1.75368,1.75368,1.75355,1.75355,32900000.0
2005-07-18 05:08:00,1.7535,1.7535,1.7535,1.7535,2300000.0
2005-07-18 05:09:00,1.75355,1.75365,1.75355,1.75365,50700000.0
2005-07-18 05:10:00,1.75374,1.75387,1.75374,1.75374,40800001.0
2005-07-18 05:11:00,1.75382,1.75394,1.75381,1.75381,43000001.0
2005-07-18 05:12:00,1.75377,1.75382,1.75373,1.7538,38100001.0
2005-07-18 05:13:00,1.75364,1.75364,1.75344,1.75344,58899998.0
2005-07-18 05:14:00,1.75343,1.75364,1.75343,1.75345,59700000.0
2005-07-18 05:15:00,1.75349,1.75349,1.7533,1.75333,94999999.0
2005-07-18 05:16:00,1.75325,1.75336,1.75321,1.75336,23300000.0
2005-07-18 05:17:00,1.75347,1.75347,1.75338,1.75338,64500001.0
2005-07-18 05:18:00,1.7534,1.75355,1.75326,1.75352,62400001.0
2005-07-18 05:19:00,1.7534,1.75345,1.7534,1.75343,66000000.0
2005-07-18 05:20:00,1.75338,1.75348,1.75338,1.7534,32500000.0
2005-07-18 05:21:00,1.75344,1.75354,1.75337,1.75337,59699999.0
2005-07-18 05:22:00,1.75342,1.75342,1.75329,1.75329,84599999.0
2005-07-18 05:23:00,1.75302,1.75335,1.75296,1.75328,43200000.0
2005-07-18 05:24:00,1.75322,1.75328,1.75316,1.75326,51499999.0
2005-07-18 05:25:00,1.75318,1.7533,1.75295,1.7532,92100001.0
2005-07-18 05:26:00,1.75329,1.7533,1.75321,1.75325,96199998.0
2005-07-18 05:27:00,1.75311,1.75319,1.75311,1.75319,9200000.0
2005-07-18 05:28:00,1.75315,1.75315,1.75308,1.75308,88800000.0
2005-07-18 05:29:00,1.75318,1.75327,1.75318,1.75323,15500000.0
2005-07-18 05:30:00,1.7532,1.75325,1.7532,1.75325,69000001.0
2005-07-18 05:31:00,1.75318,1.75318,1.7531,1.75312,21300000.0
2005-07-18 05:32:00,1.75293,1.75318,1.75283,1.75303,89000000.0
2005-07-18 05:33:00,1.75323,1.75323,1.75315,1.7532,46499999.0
2005-07-18 05:34:00,1.75321,1.75321,1.75286,1.75299,92500000.0
2005-07-18 05:35:00,1.75286,1.75289,1.75286,1.75289,8300000.0
2005-07-18 05:36:00,1.75287,1.75307,1.75287,1.75307,42700000.0
2005-07-18 05:37:00,1.75297,1.753,1.75295,1.75295,70500002.0
2005-07-18 05:38:00,1.75303,1.75303,1.75287,1.75291,82900000.0
2005-07-18 05:39:00,1.75303,1.75307,1.75303,1.75305,21400000.0
2005-07-18 05:40:00,1.75315,1.75315,1.753,1.7531,94500000.0
2005-07-18 05:41:00,1.75315,1.75328,1.75315,1.75316,83900002.0
2005-07-18 05:42:00,1.75319,1.75321,1.75319,1.75321,17700000.0
2005-07-18 05:43:00,1.75313,1.75315,1.7531,1.75313,46400000.0
2005-07-18 05:44:00,1.75319,1.75333,1.75318,1.75326,41300000.0
2005-07-18 05:45:00,1.75333,1.75333,1.75333,1.75333,11500000.0
2005-07-18 05:46:00,1.75325,1.7533,1.75325,1.7533,18400000.0
2005-07-18 05:47:00,1.75332,1.75338,1.75327,1.75328,41000000.0
2005-07-18 05:48:00,1.75288,1.75312,1.75276,1.75306,72299999.0
2005-07-18 05:49:00,1.75313,1.7532,1.75313,1.7532,8500000.0
2005-07-18 05:50:00,1.75317,1.75332,1.75317,1.75332,55800001.0
2005-07-18 05:51:00,1.75328,1.75334,1.75328,1.75328,17000000.0
2005-07-18 05:52:00,1.75318,1.75321,1.75317,1.75317,23900000.0
2005-07-18 05:53:00,1.7531,1.75315,1.75305,1.75313,88500000.0
2005-07-18 05:54:00,1.75315,1.75318,1.753,1.75315,79299998.0
2005-07-18 05:55:00,1.75307,1.75315,1.75281,1.75304,55800000.0
2005-07-18 05:56:00,1.75307,1.75315,1.75307,1.7531,34500000.0
2005-07-18 05:57:00,1.75293,1.75316,1.75289,1.75311,49200000.0
2005-07-18 05:58:00,1.75315,1.75315,1.75305,1.7531,33700000.0
2005-07-18 05:59:00,1.75309,1.75319,1.75307,1.75318,53600000.0
2005-07-18 06:00:00,1.75328,1.75338,1.75325,1.75327,36000000.0
2005-07-18 06:01:00,1.75332,1.75332,1.75319,1.75319,67200000.0
2005-07-18 06:02:00,1.7532,1.7532,1.75315,1.7532,11300000.0
2005-07-18 06:03:00,1.75327,1.75327,1.75315,1.75325,74000000.0
2005-07-18 06:04:00,1.7532,1.75327,1.75314,1.75327,56200000.0
2005-07-18 06:05:00,1.75303,1.75335,1.75293,1.75326,53000000.0
2005-07-18 06:06:00,1.75323,1.75331,1.75322,1.75322,59400000.0
2005-07-18 06:07:00,1.7532,1.75325,1.75315,1.7532,58799999.0
2005-07-18 06:08:00,1.75312,1.75315,1.75272,1.75287,94000000.0
2005-07-18 06:09:00,1.7532,1.75331,1.7532,1.7533,89100000.0
2005-07-18 06:10:00,1.75328,1.75333,1.75322,1.75328,30300000.0
2005-07-18 06:11:00,1.75327,1.75332,1.75324,1.75329,32700000.0
2005-07-18 06:12:00,1.75338,1.75341,1.75335,1.7534,81400000.0
2005-07-18 06:13:00,1.7534,1.75345,1.7534,1.7534,15800000.0
2005-07-18 06:14:00,1.75338,1.75338,1.75338,1.75338,1400000.0
2005-07-18 06:15:00,1.75347,1.75353,1.75339,1.75353,23200000.0
2005-07-18 06:16:00,1.75335,1.75343,1.75307,1.75307,68100000.0
2005-07-18 06:17:00,1.75339,1.75345,1.75332,1.75345,42100000.0
2005-07-18 06:18:00,1.75345,1.75368,1.75341,1.75368,45500000.0
2005-07-18 06:19:00,1.75368,1.75368,1.75368,1.75368,500000.0
2005-07-18 06:20:00,1.75372,1.75387,1.75372,1.75387,3100000.0
2005-07-18 06:21:00,1.75388,1.75391,1.75381,1.75381,91599999.0
2005-07-18 06:22:00,1.75379,1.75392,1.75379,1.75392,118799998.0
2005-07-18 06:23:00,1.75398,1.75398,1.75387,1.7539,16300000.0
2005-07-18 06:24:00,1.7539,1.75401,1.7539,1.75392,70600000.0
2005-07-18 06:25:00,1.75398,1.75398,1.75385,1.75388,51399998.0
2005-07-18 06:26:00,1.75387,1.75395,1.75387,1.75395,3800000.0
2005-07-18 06:27:00,1.75389,1.75393,1.75382,1.75391,30400000.0
2005-07-18 06:28:00,1.7538,1.75387,1.7538,1.7538,15100000.0
2005-07-18 06:29:00,1.75383,1.75383,1.75375,1.75379,12100000.0
2005-07-18 06:30:00,1.75375,1.75385,1.75354,1.75372,60799999.0
2005-07-18 06:31:00,1.75363,1.75363,1.75352,1.75352,47200001.0
2005-07-18 06:32:00,1.75348,1.75362,1.75343,1.75352,76799999.0
2005-07-18 06:33:00,1.75362,1.7538,1.75362,1.7537,96699998.0
2005-07-18 06:34:00,1.75365,1.75375,1.75365,1.75372,41600000.0
2005-07-18 06:35:00,1.75374,1.75374,1.75371,1.75371,30200000.0
2005-07-18 06:36:00,1.7538,1.75385,1.7538,1.7538,49900000.0
2005-07-18 06:37:00,1.75382,1.75389,1.75355,1.75375,100849999.0
2005-07-18 06:38:00,1.75385,1.75385,1.75385,1.75385,9400000.0
2005-07-18 06:39:00,1.75381,1.75391,1.75381,1.75381,82500001.0
2005-07-18 06:40:00,1.75385,1.75385,1.75382,1.75382,12300000.0
2005-07-18 06:41:00,1.75387,1.75394,1.75381,1.75394,107800000.0
2005-07-18 06:42:00,1.75395,1.75395,1.75395,1.75395,2000000.0
2005-07-18 06:43:00,1.75401,1.75414,1.75397,1.75397,93399997.0
2005-07-18 06:44:00,1.75401,1.75418,1.754,1.75403,90500002.0
2005-07-18 06:45:00,1.75405,1.75413,1.75402,1.75406,70100000.0
2005-07-18 06:46:00,1.75415,1.75415,1.75405,1.75412,70900001.0
2005-07-18 06:47:00,1.7541,1.75418,1.75407,1.75407,73499999.0
2005-07-18 06:48:00,1.75413,1.7542,1.75405,1.7542,43300000.0
2005-07-18 06:49:00,1.7543,1.7543,1.75388,1.75408,114800002.0
2005-07-18 06:50:00,1.7542,1.7542,1.7542,1.7542,19600000.0
2005-07-18 06:51:00,1.75417,1.75421,1.75399,1.75402,77700000.0
2005-07-18 06:52:00,1.754,1.75405,1.75375,1.75375,27500000.0
2005-07-18 06:53:00,1.75405,1.75405,1.75398,1.75398,26500000.0
2005-07-18 06:54:00,1.75405,1.75405,1.754,1.75405,31500000.0
2005-07-18 06:55:00,1.754,1.754,1.754,1.754,6800000.0
2005-07-18 06:56:00,1.75395,1.75405,1.75395,1.75405,24700000.0
2005-07-18 06:57:00,1.754,1.754,1.754,1.754,6100000.0
2005-07-18 06:58:00,1.75387,1.75401,1.75373,1.75388,96199999.0
2005-07-18 06:59:00,1.754,1.75402,1.7539,1.7539,27600000.0
2005-07-18 07:00:00,1.75405,1.75405,1.75376,1.75376,8800000.0
2005-07-18 07:01:00,1.75397,1.75405,1.7539,1.75395,60000000.0
2005-07-18 07:02:00,1.75403,1.75405,1.75403,1.75405,3000000.0
2005-07-18 07:03:00,1.75368,1.75404,1.75368,1.75397,70100000.0
2005-07-18 07:04:00,1.75405,1.75405,1.754,1.754,9700000.0
2005-07-18 07:05:00,1.75394,1.75404,1.75392,1.75399,61100001.0
2005-07-18 07:06:00,1.75399,1.75399,1.7539,1.7539,1700000.0
2005-07-18 07:07:00,1.75397,1.75397,1.7539,1.7539,52599999.0
2005-07-18 07:08:00,1.75393,1.75393,1.75379,1.75387,59900001.0
2005-07-18 07:09:00,1.75355,1.75392,1.75351,1.7539,87500001.0
2005-07-18 07:10:00,1.7538,1.75385,1.7538,1.75385,12600000.0
2005-07-18 07:11:00,1.75377,1.75378,1.75377,1.75378,29899999.0
2005-07-18 07:12:00,1.75386,1.75386,1.75386,1.75386,13200000.0
2005-07-18 07:13:00,1.75395,1.75407,1.75384,1.75384,48800000.0
2005-07-18 07:14:00,1.75385,1.75399,1.75385,1.75398,77400000.0
2005-07-18 07:15:00,1.75405,1.75405,1.7539,1.75405,69700000.0
2005-07-18 07:16:00,1.75407,1.7541,1.75406,1.7541,29000000.0
2005-07-18 07:17:00,1.75427,1.75427,1.75411,1.75421,33900000.0
2005-07-18 07:18:00,1.75419,1.7542,1.75412,1.75415,37600000.0
2005-07-18 07:19:00,1.75416,1.75417,1.75409,1.75409,67199998.0
2005-07-18 07:20:00,1.75396,1.7541,1.75381,1.75399,32800000.0
2005-07-18 07:21:00,1.7541,1.75414,1.75407,1.75407,85200002.0
2005-07-18 07:22:00,1.75399,1.75413,1.75399,1.75413,58200000.0
2005-07-18 07:23:00,1.75385,1.75421,1.75385,1.75415,70800001.0
2005-07-18 07:24:00,1.75412,1.75418,1.75401,1.75418,59100000.0
2005-07-18 07:25:00,1.75421,1.75433,1.75419,1.75429,61600000.0
2005-07-18 07:26:00,1.75429,1.75433,1.75426,1.75428,67000000.0
2005-07-18 07:27:00,1.75414,1.75422,1.75392,1.75392,100099999.0
2005-07-18 07:28:00,1.75391,1.75397,1.75391,1.75392,66100000.0
2005-07-18 07:29:00,1.75395,1.75395,1.75395,1.75395,9500000.0
2005-07-18 07:30:00,1.75395,1.75395,1.7539,1.7539,15500000.0
2005-07-18 07:31:00,1.7539,1.75401,1.75389,1.754,100800002.0
2005-07-18 07:32:00,1.75403,1.7542,1.75403,1.75418,77700000.0
2005-07-18 07:33:00,1.75416,1.75423,1.75414,1.75423,114100000.0
2005-07-18 07:34:00,1.7542,1.75425,1.75414,1.75424,58200000.0
2005-07-18 07:35:00,1.75431,1.75431,1.75418,1.75421,36800000.0
2005-07-18 07:36:00,1.75427,1.75428,1.75422,1.75422,66900001.0
2005-07-18 07:37:00,1.7542,1.7542,1.7542,1.7542,18400000.0
2005-07-18 07:38:00,1.75416,1.75423,1.75408,1.75423,56700000.0
2005-07-18 07:39:00,1.75413,1.75413,1.75407,1.75407,6900000.0
2005-07-18 07:40:00,1.75405,1.75405,1.7536,1.7536,48100001.0
2005-07-18 07:41:00,1.75355,1.75355,1.7535,1.7535,9200000.0
2005-07-18 07:42:00,1.75356,1.75374,1.75356,1.75364,62800001.0
2005-07-18 07:43:00,1.75372,1.75372,1.75339,1.75342,94400001.0
2005-07-18 07:44:00,1.75343,1.75359,1.75333,1.75359,58800000.0
2005-07-18 07:45:00,1.75348,1.75348,1.75335,1.75335,45200001.0
2005-07-18 07:46:00,1.75311,1.7537,1.75308,1.75341,35900000.0
2005-07-18 07:47:00,1.75347,1.75351,1.75338,1.75342,64800001.0
2005-07-18 07:48:00,1.75348,1.75348,1.7534,1.7534,5400000.0
2005-07-18 07:49:00,1.75335,1.75335,1.75327,1.75334,129599996.0
2005-07-18 07:50:00,1.75333,1.75334,1.75333,1.75334,5400000.0
2005-07-18 07:51:00,1.75337,1.75343,1.75336,1.75339,42500000.0
2005-07-18 07:52:00,1.75348,1.75352,1.75348,1.75348,21300000.0
2005-07-18 07:53:00,1.75344,1.75349,1.75344,1.75349,48500001.0
2005-07-18 07:54:00,1.75358,1.7536,1.75353,1.75353,66000000.0
2005-07-18 07:55:00,1.75352,1.75358,1.75352,1.75358,45300000.0
2005-07-18 07:56:00,1.75368,1.75368,1.75365,1.75365,32800000.0
2005-07-18 07:57:00,1.7536,1.7536,1.7536,1.7536,14000000.0
2005-07-18 07:58:00,1.75355,1.7536,1.75345,1.7536,45699999.0
2005-07-18 07:59:00,1.75345,1.75356,1.75315,1.75327,60900001.0
2005-07-18 08:00:00,1.75367,1.75373,1.75367,1.75373,13700000.0
2005-07-18 08:01:00,1.75382,1.75386,1.75373,1.75375,91699999.0
2005-07-18 08:02:00,1.75369,1.75369,1.75351,1.75357,88000000.0
2005-07-18 08:03:00,1.7534,1.7534,1.75299,1.75302,26400000.0
2005-07-18 08:04:00,1.7531,1.75315,1.75305,1.75315,56799999.0
2005-07-18 08:05:00,1.75311,1.75311,1.75291,1.75311,54000000.0
2005-07-18 08:06:00,1.75315,1.75326,1.753,1.75326,79600001.0
2005-07-18 08:07:00,1.75315,1.75318,1.75291,1.75316,29700000.0
2005-07-18 08:08:00,1.75313,1.75313,1.75293,1.75305,56800000.0
2005-07-18 08:09:00,1.75298,1.75312,1.75297,1.75312,77899999.0
2005-07-18 08:10:00,1.7531,1.75331,1.75309,1.75331,121900000.0
2005-07-18 08:11:00,1.7533,1.75384,1.75321,1.75384,76800001.0
2005-07-18 08:12:00,1.75433,1.75445,1.75426,1.75439,91999999.0
2005-07-18 08:13:00,1.75443,1.75464,1.75438,1.75445,54000001.0
2005-07-18 08:14:00,1.75428,1.75428,1.75412,1.75412,32700000.0
2005-07-18 08:15:00,1.75404,1.75434,1.75404,1.75428,51600000.0
2005-07-18 08:16:00,1.75441,1.75479,1.75441,1.75476,36700000.0
2005-07-18 08:17:00,1.7549,1.7549,1.75477,1.75484,107500000.0
2005-07-18 08:18:00,1.75468,1.75468,1.75424,1.75424,17600000.0
2005-07-18 08:19:00,1.75425,1.75437,1.75425,1.75437,50799999.0
2005-07-18 08:20:00,1.75443,1.75443,1.75429,1.75437,67699999.0
2005-07-18 08:21:00,1.75427,1.75436,1.75413,1.75413,88200000.0
2005-07-18 08:22:00,1.7544,1.7545,1.7544,1.7545,10000000.0
2005-07-18 08:23:00,1.75443,1.75473,1.75437,1.75473,57300000.0
2005-07-18 08:24:00,1.75473,1.7549,1.75467,1.75485,103599999.0
2005-07-18 08:25:00,1.7548,1.7549,1.75477,1.75483,75399998.0
2005-07-18 08:26:00,1.75483,1.75493,1.75483,1.75489,106000001.0
2005-07-18 08:27:00,1.75501,1.75533,1.75501,1.75533,54300002.0
2005-07-18 08:28:00,1.75535,1.75556,1.75535,1.75542,47500000.0
2005-07-18 08:29:00,1.75536,1.75547,1.75525,1.75527,91800001.0
2005-07-18 08:30:00,1.75517,1.75517,1.75494,1.75494,89499999.0
2005-07-18 08:31:00,1.7549,1.75521,1.7549,1.75521,76400001.0
2005-07-18 08:32:00,1.75521,1.75521,1.75486,1.75486,31000000.0
2005-07-18 08:33:00,1.75467,1.75467,1.75442,1.75442,17600000.0
2005-07-18 08:34:00,1.7542,1.75426,1.75414,1.75421,47400001.0
2005-07-18 08:35:00,1.7543,1.75442,1.75422,1.75422,60300000.0
2005-07-18 08:36:00,1.75422,1.75426,1.75422,1.75426,17200000.0
2005-07-18 08:37:00,1.75407,1.7541,1.75407,1.7541,44700000.0
2005-07-18 08:38:00,1.75417,1.75417,1.75362,1.75362,37299999.0
2005-07-18 08:39:00,1.75343,1.75343,1.7526,1.7526,59900002.0
2005-07-18 08:40:00,1.75231,1.75251,1.75226,1.7523,79499999.0
2005-07-18 08:41:00,1.75233,1.75237,1.75222,1.75222,67100000.0
2005-07-18 08:42:00,1.75229,1.75262,1.75229,1.75262,112299999.0
2005-07-18 08:43:00,1.75262,1.75262,1.7523,1.7523,56700000.0
2005-07-18 08:44:00,1.75215,1.75215,1.7519,1.7519,48400000.0
2005-07-18 08:45:00,1.7516,1.7516,1.75088,1.75096,41800001.0
2005-07-18 08:46:00,1.75113,1.7512,1.751,1.75111,54699999.0
2005-07-18 08:47:00,1.75118,1.75136,1.75118,1.75136,45600001.0
2005-07-18 08:48:00,1.75142,1.75185,1.7513,1.75184,97699999.0
2005-07-18 08:49:00,1.75201,1.75201,1.75175,1.75175,24700000.0
2005-07-18 08:50:00,1.75173,1.7518,1.7517,1.75172,55600000.0
2005-07-18 08:51:00,1.75166,1.75188,1.75166,1.75169,95900002.0
2005-07-18 08:52:00,1.75175,1.75175,1.75149,1.75149,31400000.0
2005-07-18 08:53:00,1.75137,1.75145,1.75121,1.7514,61600000.0
2005-07-18 08:54:00,1.75152,1.75158,1.75151,1.75158,27300000.0
2005-07-18 08:55:00,1.75155,1.75155,1.75138,1.75151,35700000.0
2005-07-18 08:56:00,1.7515,1.7515,1.75133,1.75133,33000000.0
2005-07-18 08:57:00,1.75142,1.75151,1.7514,1.7514,73400000.0
2005-07-18 08:58:00,1.75156,1.75184,1.75156,1.75184,40200000.0
2005-07-18 08:59:00,1.7519,1.7519,1.75177,1.75178,25100000.0
2005-07-18 09:00:00,1.7518,1.7518,1.75175,1.75175,49900000.0
2005-07-18 09:01:00,1.75162,1.75162,1.75125,1.75133,50100000.0
2005-07-18 09:02:00,1.7514,1.75152,1.75131,1.75131,26200000.0
2005-07-18 09:03:00,1.75139,1.7518,1.75139,1.7518,83100000.0
2005-07-18 09:04:00,1.75184,1.752,1.75184,1.75193,85500000.0
2005-07-18 09:05:00,1.75215,1.75225,1.75215,1.75225,7100000.0
2005-07-18 09:06:00,1.75243,1.75262,1.75243,1.75262,42199999.0
2005-07-18 09:07:00,1.75249,1.75249,1.75207,1.75225,72399999.0
2005-07-18 09:08:00,1.75224,1.75231,1.75198,1.75205,73500002.0
2005-07-18 09:09:00,1.75207,1.75207,1.75184,1.75189,87200000.0
2005-07-18 09:10:00,1.75198,1.752,1.75187,1.75187,43900000.0
2005-07-18 09:11:00,1.75183,1.75189,1.75173,1.75181,76699998.0
2005-07-18 09:12:00,1.75183,1.75183,1.75166,1.75168,60600000.0
2005-07-18 09:13:00,1.75167,1.7518,1.75167,1.7518,25000001.0
2005-07-18 09:14:00,1.75176,1.75192,1.75159,1.75192,87099999.0
2005-07-18 09:15:00,1.75184,1.75184,1.75167,1.75167,42100000.0
2005-07-18 09:16:00,1.75159,1.75173,1.75159,1.75166,20000000.0
2005-07-18 09:17:00,1.75177,1.7519,1.75169,1.75186,47600000.0
2005-07-18 09:18:00,1.75189,1.75198,1.75187,1.75192,72700000.0
2005-07-18 09:19:00,1.75193,1.75193,1.75186,1.75188,16600000.0
2005-07-18 09:20:00,1.75178,1.75178,1.75152,1.75152,37400001.0
2005-07-18 09:21:00,1.75158,1.75159,1.75139,1.75142,61700001.0
2005-07-18 09:22:00,1.7515,1.75153,1.75135,1.75145,115800002.0
2005-07-18 09:23:00,1.75155,1.75175,1.75155,1.75175,55800000.0
2005-07-18 09:24:00,1.75181,1.75181,1.75154,1.75154,45800001.0
2005-07-18 09:25:00,1.75146,1.75146,1.75112,1.75112,83999999.0
2005-07-18 09:26:00,1.75117,1.75121,1.75117,1.75118,10600000.0
2005-07-18 09:27:00,1.7512,1.7512,1.7509,1.75101,53300000.0
2005-07-18 09:28:00,1.75077,1.75085,1.7506,1.75062,49000000.0
2005-07-18 09:29:00,1.75065,1.75065,1.75048,1.75054,74899999.0
2005-07-18 09:30:00,1.75048,1.75066,1.75043,1.7506,42850001.0
2005-07-18 09:31:00,1.75069,1.75069,1.75047,1.75063,64800000.0
2005-07-18 09:32:00,1.75061,1.75061,1.75056,1.75058,46199999.0
2005-07-18 09:33:00,1.7505,1.75082,1.75044,1.75061,55500000.0
2005-07-18 09:34:00,1.75062,1.75069,1.7505,1.7505,39799999.0
2005-07-18 09:35:00,1.75043,1.7505,1.75036,1.75038,99000001.0
2005-07-18 09:36:00,1.75039,1.75068,1.75039,1.75065,82600000.0
2005-07-18 09:37:00,1.75066,1.75097,1.75066,1.75092,28800000.0
2005-07-18 09:38:00,1.75093,1.75099,1.75081,1.75092,75900001.0
2005-07-18 09:39:00,1.75068,1.75072,1.75053,1.75053,58500000.0
2005-07-18 09:40:00,1.75043,1.75059,1.75043,1.75056,117700001.0
2005-07-18 09:41:00,1.75024,1.75065,1.75024,1.75065,61400001.0
2005-07-18 09:42:00,1.75075,1.75075,1.7507,1.7507,55499999.0
2005-07-18 09:43:00,1.75081,1.75093,1.75081,1.75093,43499998.0
2005-07-18 09:44:00,1.75111,1.75133,1.75096,1.75133,85900001.0
2005-07-18 09:45:00,1.7513,1.75139,1.75124,1.75124,103599999.0
2005-07-18 09:46:00,1.75143,1.75149,1.75138,1.75146,28200000.0
2005-07-18 09:47:00,1.75141,1.75143,1.75135,1.75139,66900000.0
2005-07-18 09:48:00,1.75128,1.75128,1.75067,1.75067,21000000.0
2005-07-18 09:49:00,1.75069,1.75071,1.75058,1.75059,67700000.0
2005-07-18 09:50:00,1.75058,1.75066,1.75043,1.75043,88500000.0
2005-07-18 09:51:00,1.75042,1.75042,1.75015,1.75015,41700000.0
2005-07-18 09:52:00,1.75,1.75,1.74985,1.75,44100000.0
2005-07-18 09:53:00,1.75006,1.75006,1.75006,1.75006,4200000.0
2005-07-18 09:54:00,1.74996,1.75011,1.74989,1.75011,49100000.0
2005-07-18 09:55:00,1.7502,1.75023,1.75001,1.75022,37000000.0
2005-07-18 09:56:00,1.75018,1.75018,1.75001,1.75018,27700000.0
2005-07-18 09:57:00,1.7499,1.7499,1.74898,1.74907,43500000.0
2005-07-18 09:58:00,1.74898,1.74898,1.74856,1.74862,71369998.0
2005-07-18 09:59:00,1.7486,1.74882,1.7486,1.74871,63199999.0
2005-07-18 10:00:00,1.74845,1.74845,1.74831,1.74831,33700000.0
2005-07-18 10:01:00,1.74817,1.74817,1.74727,1.74759,86000001.0
2005-07-18 10:02:00,1.74768,1.74768,1.74758,1.74764,70899999.0
2005-07-18 10:03:00,1.74792,1.74808,1.74792,1.74801,26000000.0
2005-07-18 10:04:00,1.748,1.748,1.74776,1.74781,64799998.0
2005-07-18 10:05:00,1.74773,1.74773,1.74724,1.74724,53399999.0
2005-07-18 10:06:00,1.74708,1.74708,1.74679,1.74679,52299999.0
2005-07-18 10:07:00,1.74692,1.74702,1.74692,1.74702,26600001.0
2005-07-18 10:08:00,1.74708,1.74718,1.74691,1.74691,23700000.0
2005-07-18 10:09:00,1.74689,1.74689,1.74673,1.74673,18600000.0
2005-07-18 10:10:00,1.74661,1.7467,1.74646,1.74652,113500001.0
2005-07-18 10:11:00,1.74633,1.74633,1.74616,1.7463,38900000.0
2005-07-18 10:12:00,1.74638,1.74668,1.74636,1.74668,68599999.0
2005-07-18 10:13:00,1.7466,1.7466,1.74645,1.74645,43600000.0
2005-07-18 10:14:00,1.74625,1.74643,1.74625,1.74643,65100001.0
2005-07-18 10:15:00,1.74647,1.74651,1.74642,1.74642,64000000.0
2005-07-18 10:16:00,1.7464,1.74658,1.7464,1.74656,25400000.0
2005-07-18 10:17:00,1.74662,1.74669,1.74659,1.7466,20100000.0
2005-07-18 10:18:00,1.74637,1.74638,1.74622,1.74628,56300001.0
2005-07-18 10:19:00,1.74628,1.74654,1.74628,1.74654,52500000.0
2005-07-18 10:20:00,1.74646,1.74646,1.74629,1.74646,122999997.0
2005-07-18 10:21:00,1.7465,1.74655,1.74647,1.74655,112700001.0
2005-07-18 10:22:00,1.74623,1.74652,1.74601,1.74652,57500000.0
2005-07-18 10:23:00,1.7469,1.74721,1.74679,1.74721,76600001.0
2005-07-18 10:24:00,1.74722,1.7476,1.74692,1.74752,124799998.0
2005-07-18 10:25:00,1.7467,1.74774,1.7467,1.74774,43900000.0
2005-07-18 10:26:00,1.74772,1.74772,1.74761,1.74772,61199999.0
2005-07-18 10:27:00,1.74773,1.74773,1.74751,1.74752,65900000.0
2005-07-18 10:28:00,1.74748,1.74776,1.74744,1.74773,44100000.0
2005-07-18 10:29:00,1.74765,1.74765,1.74755,1.74755,22100000.0
2005-07-18 10:30:00,1.74773,1.74795,1.74771,1.7479,65899998.0
2005-07-18 10:31:00,1.74797,1.74797,1.7478,1.7478,58300000.0
2005-07-18 10:32:00,1.74753,1.74764,1.74738,1.74738,60100000.0
2005-07-18 10:33:00,1.74747,1.7475,1.74737,1.74738,66500000.0
2005-07-18 10:34:00,1.74735,1.74735,1.74699,1.74704,93900000.0
2005-07-18 10:35:00,1.74703,1.74724,1.74701,1.74711,73799999.0
2005-07-18 10:36:00,1.74701,1.74701,1.74679,1.74679,38300000.0
2005-07-18 10:37:00,1.74675,1.74675,1.74644,1.7467,119800000.0
2005-07-18 10:38:00,1.74697,1.74697,1.7466,1.74691,87600002.0
2005-07-18 10:39:00,1.74687,1.74695,1.74683,1.74683,40800001.0
2005-07-18 10:40:00,1.74689,1.74692,1.74676,1.7468,63800000.0
2005-07-18 10:41:00,1.74671,1.74678,1.74649,1.74649,87499997.0
2005-07-18 10:42:00,1.74658,1.74671,1.74641,1.74671,63700000.0
2005-07-18 10:43:00,1.74687,1.74689,1.74665,1.74682,162400002.0
2005-07-18 10:44:00,1.74691,1.7471,1.74691,1.74708,44100000.0
2005-07-18 10:45:00,1.74716,1.74716,1.74705,1.74715,86400000.0
2005-07-18 10:46:00,1.74704,1.74734,1.74704,1.74733,52100000.0
2005-07-18 10:47:00,1.74718,1.74734,1.74717,1.74734,45900000.0
2005-07-18 10:48:00,1.74735,1.74735,1.747,1.74708,36900000.0
2005-07-18 10:49:00,1.74724,1.74732,1.74724,1.74729,79000000.0
2005-07-18 10:50:00,1.74736,1.74737,1.74722,1.74722,24200000.0
2005-07-18 10:51:00,1.7475,1.7475,1.74736,1.74736,145500002.0
2005-07-18 10:52:00,1.74748,1.74748,1.74735,1.7474,65600000.0
2005-07-18 10:53:00,1.74747,1.7475,1.74732,1.74732,100300002.0
2005-07-18 10:54:00,1.74737,1.74744,1.74733,1.74743,62599998.0
2005-07-18 10:55:00,1.74741,1.74741,1.74714,1.74714,75099999.0
2005-07-18 10:56:00,1.7471,1.74724,1.74709,1.74724,71199999.0
2005-07-18 10:57:00,1.74715,1.74745,1.74715,1.74745,66200000.0
2005-07-18 10:58:00,1.74739,1.74739,1.74712,1.74714,94799999.0
2005-07-18 10:59:00,1.7471,1.74715,1.74708,1.74715,51500000.0
2005-07-18 11:00:00,1.74718,1.74739,1.74713,1.74721,101999998.0
2005-07-18 11:01:00,1.7472,1.74725,1.74715,1.7472,68599999.0
2005-07-18 11:02:00,1.74727,1.74727,1.74711,1.74711,40100000.0
2005-07-18 11:03:00,1.74715,1.74722,1.74707,1.7471,23400000.0
2005-07-18 11:04:00,1.74707,1.74711,1.74697,1.74697,20900000.0
2005-07-18 11:05:00,1.747,1.74708,1.74695,1.74698,93600000.0
2005-07-18 11:06:00,1.74711,1.74729,1.74711,1.74715,44900000.0
2005-07-18 11:07:00,1.74724,1.74746,1.74724,1.74741,118499999.0
2005-07-18 11:08:00,1.74747,1.74754,1.7474,1.74754,57700000.0
2005-07-18 11:09:00,1.74755,1.7476,1.74746,1.7475,53800000.0
2005-07-18 11:10:00,1.74742,1.74763,1.74742,1.74757,107600001.0
2005-07-18 11:11:00,1.74757,1.7476,1.74752,1.7476,84300001.0
2005-07-18 11:12:00,1.74772,1.74798,1.74772,1.74796,67700000.0
2005-07-18 11:13:00,1.74792,1.74799,1.74782,1.74788,37400000.0
2005-07-18 11:14:00,1.74782,1.74783,1.74752,1.74752,9700000.0
2005-07-18 11:15:00,1.74747,1.74749,1.74732,1.74739,66099999.0
2005-07-18 11:16:00,1.74733,1.74744,1.74726,1.74744,73200002.0
2005-07-18 11:17:00,1.74744,1.74752,1.74744,1.74747,27700000.0
2005-07-18 11:18:00,1.74753,1.74773,1.74742,1.74773,92299998.0
2005-07-18 11:19:00,1.74766,1.74766,1.74747,1.74758,53200000.0
2005-07-18 11:20:00,1.74763,1.74763,1.74753,1.74757,49800001.0
2005-07-18 11:21:00,1.74762,1.74762,1.74749,1.7476,28700000.0
2005-07-18 11:22:00,1.74767,1.74776,1.74754,1.7476,118199999.0
2005-07-18 11:23:00,1.74764,1.74795,1.74764,1.74794,47800000.0
2005-07-18 11:24:00,1.748,1.748,1.74783,1.74795,71100000.0
2005-07-18 11:25:00,1.74783,1.74839,1.74783,1.74839,36600000.0
2005-07-18 11:26:00,1.74862,1.74877,1.7486,1.7486,37300000.0
2005-07-18 11:27:00,1.7486,1.74879,1.7486,1.74866,53200000.0
2005-07-18 11:28:00,1.74887,1.74915,1.74887,1.74902,66600000.0
2005-07-18 11:29:00,1.74899,1.74902,1.74869,1.74869,90600000.0
2005-07-18 11:30:00,1.74858,1.7486,1.74837,1.74837,120099998.0
2005-07-18 11:31:00,1.74832,1.74848,1.74827,1.74848,93099999.0
2005-07-18 11:32:00,1.7485,1.74859,1.74844,1.74859,48000000.0
2005-07-18 11:33:00,1.74855,1.74859,1.74826,1.74826,61900000.0
2005-07-18 11:34:00,1.7482,1.7482,1.74781,1.74787,66500000.0
2005-07-18 11:35:00,1.74789,1.748,1.74774,1.748,105300002.0
2005-07-18 11:36:00,1.748,1.74823,1.748,1.74823,65200001.0
2005-07-18 11:37:00,1.7482,1.74823,1.74811,1.7482,60399999.0
2005-07-18 11:38:00,1.74813,1.74827,1.74813,1.7482,112100001.0
2005-07-18 11:39:00,1.74824,1.74837,1.74824,1.74825,41000000.0
2005-07-18 11:40:00,1.74818,1.74832,1.74816,1.74828,42100000.0
2005-07-18 11:41:00,1.7482,1.7482,1.74811,1.74816,53900000.0
2005-07-18 11:42:00,1.74807,1.74814,1.74802,1.7481,113200000.0
2005-07-18 11:43:00,1.74798,1.74798,1.74768,1.74768,73299999.0
2005-07-18 11:44:00,1.74763,1.74763,1.74749,1.74756,45499998.0
2005-07-18 11:45:00,1.7475,1.74754,1.74738,1.74744,53199999.0
2005-07-18 11:46:00,1.74747,1.74751,1.74743,1.7475,58800000.0
2005-07-18 11:47:00,1.74749,1.74759,1.74748,1.74759,63700000.0
2005-07-18 11:48:00,1.74763,1.74801,1.74763,1.74801,113000000.0
2005-07-18 11:49:00,1.74784,1.74784,1.74739,1.74739,50000000.0
2005-07-18 11:50:00,1.74729,1.74734,1.74721,1.74734,81400000.0
2005-07-18 11:51:00,1.74737,1.74741,1.7473,1.74733,69200000.0
2005-07-18 11:52:00,1.74732,1.74743,1.7473,1.74743,45000000.0
2005-07-18 11:53:00,1.74737,1.74737,1.74728,1.74728,32800000.0
2005-07-18 11:54:00,1.74731,1.74789,1.74731,1.74775,61600001.0
2005-07-18 11:55:00,1.74781,1.74785,1.74781,1.74783,64799999.0
2005-07-18 11:56:00,1.74782,1.74787,1.74761,1.74762,83600001.0
2005-07-18 11:57:00,1.7476,1.74765,1.74752,1.74765,95300001.0
2005-07-18 11:58:00,1.74759,1.74769,1.74759,1.74763,47500000.0
2005-07-18 11:59:00,1.7477,1.74775,1.74762,1.74775,76700002.0
2005-07-18 12:00:00,1.74769,1.74769,1.74727,1.74747,77000001.0
2005-07-18 12:01:00,1.74756,1.74783,1.74756,1.74763,88500001.0
2005-07-18 12:02:00,1.74769,1.74789,1.74756,1.74785,34800000.0
2005-07-18 12:03:00,1.74781,1.74796,1.74781,1.74795,91000000.0
2005-07-18 12:04:00,1.748,1.74825,1.74797,1.74797,76499999.0
2005-07-18 12:05:00,1.74807,1.74813,1.74799,1.74813,55300000.0
2005-07-18 12:06:00,1.7481,1.74817,1.74808,1.74812,27500000.0
2005-07-18 12:07:00,1.74813,1.74813,1.74803,1.74807,30800000.0
2005-07-18 12:08:00,1.74798,1.74803,1.74795,1.74803,53300001.0
2005-07-18 12:09:00,1.74803,1.74803,1.7479,1.74797,66600001.0
2005-07-18 12:10:00,1.74794,1.748,1.74782,1.74794,95799999.0
2005-07-18 12:11:00,1.74789,1.74794,1.74783,1.74783,47350000.0
2005-07-18 12:12:00,1.74788,1.74804,1.74788,1.74804,20300000.0
2005-07-18 12:13:00,1.74811,1.74822,1.74811,1.74822,36300000.0
2005-07-18 12:14:00,1.74816,1.74816,1.74795,1.74795,43750000.0
2005-07-18 12:15:00,1.74802,1.74818,1.74797,1.74797,34900001.0
2005-07-18 12:16:00,1.74803,1.74804,1.74789,1.74797,42400001.0
2005-07-18 12:17:00,1.74793,1.74796,1.74784,1.74796,64600000.0
2005-07-18 12:18:00,1.74802,1.74808,1.74802,1.74808,30999999.0
2005-07-18 12:19:00,1.7482,1.74824,1.74812,1.74815,59300000.0
2005-07-18 12:20:00,1.74827,1.7483,1.74821,1.74827,49800000.0
2005-07-18 12:21:00,1.74818,1.7482,1.74809,1.74818,37400000.0
2005-07-18 12:22:00,1.74814,1.74823,1.74812,1.74812,19300000.0
2005-07-18 12:23:00,1.74815,1.74815,1.7481,1.7481,59899999.0
2005-07-18 12:24:00,1.74805,1.74811,1.74797,1.74807,79200000.0
2005-07-18 12:25:00,1.74808,1.74814,1.74801,1.74809,53000000.0
2005-07-18 12:26:00,1.74812,1.74818,1.74808,1.74811,60100001.0
2005-07-18 12:27:00,1.74806,1.74809,1.74806,1.74809,14300000.0
2005-07-18 12:28:00,1.74811,1.74816,1.74804,1.74804,157799999.0
2005-07-18 12:29:00,1.74808,1.7482,1.74807,1.7481,87000000.0
2005-07-18 12:30:00,1.74809,1.74819,1.74806,1.7481,100000000.0
2005-07-18 12:31:00,1.7481,1.74819,1.7481,1.74815,39700000.0
2005-07-18 12:32:00,1.74818,1.74828,1.74815,1.74815,88199999.0
2005-07-18 12:33:00,1.74816,1.74823,1.7481,1.74823,52799999.0
2005-07-18 12:34:00,1.74818,1.74818,1.74802,1.74802,24800000.0
2005-07-18 12:35:00,1.74812,1.74819,1.74806,1.74809,41400001.0
2005-07-18 12:36:00,1.74808,1.74817,1.74802,1.74808,43100000.0
2005-07-18 12:37:00,1.74797,1.74808,1.74795,1.748,46400000.0
2005-07-18 12:38:00,1.74795,1.74808,1.74793,1.74799,49199999.0
2005-07-18 12:39:00,1.74784,1.74788,1.74779,1.74779,22500000.0
2005-07-18 12:40:00,1.74778,1.7478,1.74719,1.74719,65200000.0
2005-07-18 12:41:00,1.74705,1.74737,1.74705,1.74736,58199999.0
2005-07-18 12:42:00,1.7473,1.74741,1.7472,1.74729,30200000.0
2005-07-18 12:43:00,1.74729,1.7473,1.74722,1.74727,113999999.0
2005-07-18 12:44:00,1.74722,1.74729,1.74684,1.74688,63500001.0
2005-07-18 12:45:00,1.74688,1.7469,1.74674,1.74678,76900000.0
2005-07-18 12:46:00,1.74674,1.74683,1.74665,1.74676,110300002.0
2005-07-18 12:47:00,1.74681,1.74681,1.74669,1.74678,90300000.0
2005-07-18 12:48:00,1.7468,1.74685,1.7468,1.7468,57200000.0
2005-07-18 12:49:00,1.74678,1.74688,1.74673,1.74688,68800000.0
2005-07-18 12:50:00,1.74692,1.74694,1.74684,1.74684,96200001.0
2005-07-18 12:51:00,1.74669,1.74691,1.74669,1.74691,43299999.0
2005-07-18 12:52:00,1.74689,1.74701,1.74689,1.7469,89700000.0
2005-07-18 12:53:00,1.74692,1.74703,1.7469,1.74698,82700000.0
2005-07-18 12:54:00,1.74698,1.74704,1.74684,1.74692,81200003.0
2005-07-18 12:55:00,1.74692,1.74701,1.7466,1.74663,100300004.0
2005-07-18 12:56:00,1.74648,1.74659,1.74643,1.74649,85199999.0
2005-07-18 12:57:00,1.74641,1.74641,1.74609,1.74609,22800000.0
2005-07-18 12:58:00,1.7462,1.7463,1.74615,1.74621,83299999.0
2005-07-18 12:59:00,1.74568,1.74572,1.74544,1.74544,41800001.0
2005-07-18 13:00:00,1.74548,1.74572,1.74548,1.74572,95200002.0
2005-07-18 13:01:00,1.74568,1.74577,1.74568,1.74574,70699998.0
2005-07-18 13:02:00,1.74577,1.74586,1.74576,1.74582,64800001.0
2005-07-18 13:03:00,1.74595,1.74603,1.74595,1.746,79799998.0
2005-07-18 13:04:00,1.74598,1.74614,1.74596,1.74606,90299999.0
2005-07-18 13:05:00,1.74588,1.74588,1.74567,1.74567,29350000.0
2005-07-18 13:06:00,1.74583,1.74595,1.74576,1.7459,87800002.0
2005-07-18 13:07:00,1.74609,1.74611,1.74586,1.74589,134000003.0
2005-07-18 13:08:00,1.74588,1.74605,1.74586,1.74605,74300000.0
2005-07-18 13:09:00,1.74599,1.74603,1.74593,1.74597,49899999.0
2005-07-18 13:10:00,1.74594,1.74603,1.74594,1.74594,17900000.0
2005-07-18 13:11:00,1.74595,1.74607,1.74595,1.74607,14800000.0
2005-07-18 13:12:00,1.74607,1.74614,1.74596,1.74614,59400000.0
2005-07-18 13:13:00,1.74606,1.74633,1.74606,1.74633,33400000.0
2005-07-18 13:14:00,1.7464,1.74651,1.74634,1.74651,78600001.0
2005-07-18 13:15:00,1.7465,1.7465,1.74631,1.74638,49400000.0
2005-07-18 13:16:00,1.74641,1.74644,1.74632,1.74637,38700000.0
2005-07-18 13:17:00,1.74647,1.74647,1.74636,1.74636,75399999.0
2005-07-18 13:18:00,1.7464,1.74648,1.74625,1.74625,74600001.0
2005-07-18 13:19:00,1.7463,1.7464,1.7463,1.74637,54699999.0
2005-07-18 13:20:00,1.74637,1.74639,1.74619,1.74628,51100000.0
2005-07-18 13:21:00,1.74628,1.74628,1.74591,1.74591,26500000.0
2005-07-18 13:22:00,1.74591,1.74601,1.74591,1.74594,61000000.0
2005-07-18 13:23:00,1.74598,1.74601,1.74595,1.746,38300001.0
2005-07-18 13:24:00,1.74592,1.74601,1.74584,1.74595,89200001.0
2005-07-18 13:25:00,1.74604,1.74622,1.74604,1.74622,47200002.0
2005-07-18 13:26:00,1.74624,1.74624,1.74605,1.74605,67100000.0
2005-07-18 13:27:00,1.74613,1.74634,1.74613,1.74627,60500001.0
2005-07-18 13:28:00,1.7462,1.74625,1.74618,1.74618,98799998.0
2005-07-18 13:29:00,1.74623,1.74632,1.74621,1.74629,91900000.0
2005-07-18 13:30:00,1.74626,1.74633,1.74617,1.74618,47300000.0
2005-07-18 13:31:00,1.7462,1.7462,1.74601,1.74608,70800001.0
2005-07-18 13:32:00,1.74609,1.74618,1.74586,1.74618,127900001.0
2005-07-18 13:33:00,1.7461,1.7461,1.74591,1.74598,52400000.0
2005-07-18 13:34:00,1.74596,1.74608,1.7459,1.74592,71100000.0
2005-07-18 13:35:00,1.74586,1.74586,1.74584,1.74584,9600000.0
2005-07-18 13:36:00,1.74585,1.74587,1.74568,1.74568,78600000.0
2005-07-18 13:37:00,1.74563,1.7457,1.74554,1.74554,103900001.0
2005-07-18 13:38:00,1.74562,1.74578,1.7456,1.7456,52200000.0
2005-07-18 13:39:00,1.74555,1.74558,1.74546,1.74556,71600000.0
2005-07-18 13:40:00,1.74568,1.74571,1.74557,1.74557,97099998.0
2005-07-18 13:41:00,1.74557,1.74565,1.74547,1.74547,64200000.0
2005-07-18 13:42:00,1.74545,1.74566,1.74545,1.74557,61100000.0
2005-07-18 13:43:00,1.74562,1.74577,1.74562,1.74576,56499999.0
2005-07-18 13:44:00,1.74569,1.74573,1.74562,1.74573,59599999.0
2005-07-18 13:45:00,1.74568,1.74587,1.74568,1.74587,68599999.0
2005-07-18 13:46:00,1.74585,1.74611,1.74585,1.74602,63099999.0
2005-07-18 13:47:00,1.746,1.74614,1.746,1.74605,60499999.0
2005-07-18 13:48:00,1.74615,1.74643,1.74615,1.74635,98300000.0
2005-07-18 13:49:00,1.74643,1.74648,1.74618,1.7462,60500000.0
2005-07-18 13:50:00,1.74612,1.74612,1.74601,1.74607,44100000.0
2005-07-18 13:51:00,1.74613,1.74622,1.74612,1.74617,38799999.0
2005-07-18 13:52:00,1.74628,1.74638,1.74624,1.74624,59900000.0
2005-07-18 13:53:00,1.74615,1.74625,1.74615,1.74625,28000000.0
2005-07-18 13:54:00,1.74627,1.74627,1.74615,1.74615,27700000.0
2005-07-18 13:55:00,1.74616,1.74636,1.74616,1.74636,30600000.0
2005-07-18 13:56:00,1.74643,1.74646,1.7463,1.74646,51400000.0
2005-07-18 13:57:00,1.7465,1.7465,1.74635,1.74635,25100000.0
2005-07-18 13:58:00,1.74625,1.74629,1.74624,1.74624,27900000.0
2005-07-18 13:59:00,1.74632,1.7464,1.74629,1.74629,36100000.0
2005-07-18 14:00:00,1.74631,1.74646,1.74631,1.74644,138199999.0
2005-07-18 14:01:00,1.74657,1.74663,1.74655,1.74659,60700000.0
2005-07-18 14:02:00,1.74658,1.74659,1.74654,1.74658,12700000.0
2005-07-18 14:03:00,1.74666,1.74666,1.74651,1.74658,35300000.0
2005-07-18 14:04:00,1.7466,1.74673,1.7466,1.74673,40600000.0
2005-07-18 14:05:00,1.74672,1.74679,1.74662,1.74662,61500000.0
2005-07-18 14:06:00,1.74657,1.74664,1.74641,1.74641,41700000.0
2005-07-18 14:07:00,1.74634,1.7465,1.74633,1.74633,95600000.0
2005-07-18 14:08:00,1.74632,1.74632,1.7461,1.7461,85000000.0
2005-07-18 14:09:00,1.74613,1.74623,1.74612,1.74612,45500001.0
2005-07-18 14:10:00,1.74611,1.74613,1.74595,1.74613,48000000.0
2005-07-18 14:11:00,1.74603,1.74619,1.746,1.7461,96900000.0
2005-07-18 14:12:00,1.74605,1.74616,1.74603,1.74603,64200000.0
2005-07-18 14:13:00,1.74605,1.74606,1.74586,1.74606,87400000.0
2005-07-18 14:14:00,1.74625,1.74696,1.74625,1.74693,72099999.0
2005-07-18 14:15:00,1.74705,1.74705,1.74691,1.74704,73699998.0
2005-07-18 14:16:00,1.74718,1.74718,1.74699,1.747,70100001.0
2005-07-18 14:17:00,1.74704,1.74706,1.74694,1.74705,58399999.0
2005-07-18 14:18:00,1.74707,1.74712,1.74696,1.74696,61200000.0
2005-07-18 14:19:00,1.747,1.74708,1.747,1.747,66899999.0
2005-07-18 14:20:00,1.74682,1.74682,1.74655,1.74664,30500000.0
2005-07-18 14:21:00,1.74663,1.74667,1.74651,1.74667,24400000.0
2005-07-18 14:22:00,1.74652,1.74654,1.74652,1.74654,43300000.0
2005-07-18 14:23:00,1.74662,1.7467,1.74659,1.7466,33500000.0
2005-07-18 14:24:00,1.74657,1.74674,1.74657,1.74665,86400002.0
2005-07-18 14:25:00,1.74657,1.74662,1.74639,1.74639,116499999.0
2005-07-18 14:26:00,1.74648,1.74661,1.74645,1.7466,57900000.0
2005-07-18 14:27:00,1.74662,1.74673,1.74662,1.74673,15900000.0
2005-07-18 14:28:00,1.74659,1.74666,1.74655,1.74662,115899998.0
2005-07-18 14:29:00,1.74668,1.74671,1.74662,1.7467,19700000.0
2005-07-18 14:30:00,1.74678,1.74694,1.74678,1.74685,47200000.0
2005-07-18 14:31:00,1.74686,1.74695,1.74682,1.74695,46800000.0
2005-07-18 14:32:00,1.74694,1.74694,1.74691,1.74691,22800000.0
2005-07-18 14:33:00,1.74706,1.74721,1.74702,1.74711,89500001.0
2005-07-18 14:34:00,1.74715,1.74726,1.74711,1.74719,52000000.0
2005-07-18 14:35:00,1.74715,1.74715,1.74707,1.74707,75900001.0
2005-07-18 14:36:00,1.74717,1.74736,1.74713,1.74732,74500000.0
2005-07-18 14:37:00,1.74731,1.74746,1.74722,1.74722,119300001.0
2005-07-18 14:38:00,1.74717,1.74726,1.74717,1.7472,23800000.0
2005-07-18 14:39:00,1.74721,1.74721,1.74702,1.74702,26400000.0
2005-07-18 14:40:00,1.747,1.74705,1.74697,1.747,38600001.0
2005-07-18 14:41:00,1.74708,1.74727,1.74708,1.74725,41500000.0
2005-07-18 14:42:00,1.74718,1.74721,1.74714,1.74716,31900000.0
2005-07-18 14:43:00,1.74724,1.74732,1.7472,1.74723,30100000.0
2005-07-18 14:44:00,1.74723,1.74723,1.7471,1.74722,59900001.0
2005-07-18 14:45:00,1.74733,1.74761,1.74733,1.74747,29000000.0
2005-07-18 14:46:00,1.74742,1.74747,1.7472,1.74726,111699999.0
2005-07-18 14:47:00,1.7473,1.74732,1.74719,1.74719,58200000.0
2005-07-18 14:48:00,1.74721,1.7473,1.74721,1.74724,28300001.0
2005-07-18 14:49:00,1.74732,1.74753,1.74732,1.74743,41800000.0
2005-07-18 14:50:00,1.74755,1.7476,1.74742,1.74744,115900000.0
2005-07-18 14:51:00,1.74751,1.74759,1.74748,1.74751,57100000.0
2005-07-18 14:52:00,1.74745,1.74762,1.74745,1.74762,81099999.0
2005-07-18 14:53:00,1.74762,1.74762,1.74749,1.74762,41600000.0
2005-07-18 14:54:00,1.74762,1.74762,1.7475,1.7475,77599999.0
2005-07-18 14:55:00,1.74748,1.74748,1.74724,1.74724,76100000.0
2005-07-18 14:56:00,1.7471,1.7471,1.74689,1.74703,104000000.0
2005-07-18 14:57:00,1.74698,1.74701,1.74678,1.74685,109100001.0
2005-07-18 14:58:00,1.74686,1.74686,1.7466,1.7466,35800000.0
2005-07-18 14:59:00,1.74655,1.74682,1.74655,1.74667,21900000.0
2005-07-18 15:00:00,1.7464,1.74664,1.74634,1.74657,150900003.0
2005-07-18 15:01:00,1.74648,1.74663,1.74638,1.74663,44300000.0
2005-07-18 15:02:00,1.74683,1.74738,1.74683,1.74738,62900001.0
2005-07-18 15:03:00,1.74753,1.74781,1.74753,1.74781,96500000.0
2005-07-18 15:04:00,1.74794,1.74825,1.74794,1.74815,75599999.0
2005-07-18 15:05:00,1.74828,1.74887,1.74828,1.74879,25600000.0
2005-07-18 15:06:00,1.74895,1.7491,1.74883,1.749,80899998.0
2005-07-18 15:07:00,1.74916,1.74916,1.74893,1.74905,60000000.0
2005-07-18 15:08:00,1.74899,1.74899,1.74845,1.74871,43800000.0
2005-07-18 15:09:00,1.74876,1.74878,1.74862,1.74867,88900001.0
2005-07-18 15:10:00,1.74856,1.74856,1.74849,1.7485,68800000.0
2005-07-18 15:11:00,1.74848,1.74848,1.7482,1.7482,57799999.0
2005-07-18 15:12:00,1.74828,1.74828,1.74821,1.74828,25100000.0
2005-07-18 15:13:00,1.74831,1.74831,1.74802,1.74807,77500000.0
2005-07-18 15:14:00,1.74806,1.7482,1.74806,1.7482,69600000.0
2005-07-18 15:15:00,1.74819,1.74831,1.74812,1.74831,85700000.0
2005-07-18 15:16:00,1.74843,1.74862,1.74843,1.74862,35600000.0
2005-07-18 15:17:00,1.74862,1.74883,1.74862,1.74883,29200000.0
2005-07-18 15:18:00,1.74897,1.74908,1.74875,1.74908,55500000.0
2005-07-18 15:19:00,1.74918,1.74936,1.74918,1.74931,107400001.0
2005-07-18 15:20:00,1.7494,1.74946,1.74934,1.74936,83699999.0
2005-07-18 15:21:00,1.74928,1.7493,1.74922,1.74928,67599998.0
2005-07-18 15:22:00,1.74931,1.74934,1.74929,1.74933,16600000.0
2005-07-18 15:23:00,1.7492,1.7492,1.74875,1.74875,93800000.0
2005-07-18 15:24:00,1.7487,1.7487,1.74841,1.74852,30900000.0
2005-07-18 15:25:00,1.74845,1.74845,1.74801,1.74838,37800000.0
2005-07-18 15:26:00,1.74826,1.74829,1.74817,1.74827,35400000.0
2005-07-18 15:27:00,1.74828,1.74828,1.74805,1.74823,78800001.0
2005-07-18 15:28:00,1.74848,1.74882,1.74848,1.74882,47300000.0
2005-07-18 15:29:00,1.74881,1.74881,1.74862,1.74873,64200000.0
2005-07-18 15:30:00,1.74876,1.74891,1.74876,1.74881,57900000.0
2005-07-18 15:31:00,1.74883,1.74895,1.74873,1.74895,55000000.0
2005-07-18 15:32:00,1.7489,1.7491,1.7489,1.74897,76100000.0
2005-07-18 15:33:00,1.74898,1.7492,1.74891,1.7492,44600000.0
2005-07-18 15:34:00,1.74928,1.74928,1.74913,1.74913,83699999.0
2005-07-18 15:35:00,1.74923,1.74948,1.7492,1.74948,73800000.0
2005-07-18 15:36:00,1.74936,1.74966,1.74936,1.74965,56300000.0
2005-07-18 15:37:00,1.74953,1.74964,1.74943,1.74954,38699999.0
2005-07-18 15:38:00,1.7496,1.75025,1.7496,1.75016,36500000.0
2005-07-18 15:39:00,1.75016,1.75026,1.75016,1.75021,138399999.0
2005-07-18 15:40:00,1.75017,1.75017,1.75004,1.75009,101699998.0
2005-07-18 15:41:00,1.75009,1.75013,1.75008,1.75008,15000000.0
2005-07-18 15:42:00,1.74995,1.74995,1.74956,1.7497,114200000.0
2005-07-18 15:43:00,1.74972,1.74972,1.74956,1.74965,98200002.0
2005-07-18 15:44:00,1.74968,1.74993,1.74966,1.74993,71000000.0
2005-07-18 15:45:00,1.75005,1.7501,1.74978,1.74984,34200000.0
2005-07-18 15:46:00,1.7498,1.74986,1.74947,1.74947,24500000.0
2005-07-18 15:47:00,1.74938,1.74963,1.74938,1.74952,34900000.0
2005-07-18 15:48:00,1.74967,1.74967,1.74952,1.7496,130899997.0
2005-07-18 15:49:00,1.74956,1.74964,1.74955,1.74964,61800000.0
2005-07-18 15:50:00,1.74955,1.74955,1.74945,1.74949,11900000.0
2005-07-18 15:51:00,1.74961,1.74961,1.74929,1.7495,61900000.0
2005-07-18 15:52:00,1.74916,1.74926,1.7491,1.7491,84900001.0
2005-07-18 15:53:00,1.74902,1.74906,1.74877,1.74877,71400000.0
2005-07-18 15:54:00,1.74875,1.74884,1.74837,1.74837,69550000.0
2005-07-18 15:55:00,1.7484,1.7485,1.7484,1.7485,26900001.0
2005-07-18 15:56:00,1.74865,1.74885,1.74865,1.7487,98899999.0
2005-07-18 15:57:00,1.7487,1.74882,1.74867,1.74867,82199998.0
2005-07-18 15:58:00,1.74875,1.74888,1.74867,1.74877,38200000.0
2005-07-18 15:59:00,1.74882,1.74895,1.74874,1.7488,58699999.0
2005-07-18 16:00:00,1.74881,1.74881,1.74851,1.74851,30000000.0
2005-07-18 16:01:00,1.74852,1.74862,1.74833,1.74862,71200000.0
2005-07-18 16:02:00,1.74855,1.7488,1.74847,1.74867,131400001.0
2005-07-18 16:03:00,1.74857,1.74857,1.74831,1.74845,46899999.0
2005-07-18 16:04:00,1.74855,1.7488,1.74855,1.74876,92899998.0
2005-07-18 16:05:00,1.74863,1.74867,1.74857,1.74861,119700000.0
2005-07-18 16:06:00,1.74864,1.7487,1.74853,1.7487,73299999.0
2005-07-18 16:07:00,1.74876,1.74893,1.74876,1.74893,57100000.0
2005-07-18 16:08:00,1.74894,1.74894,1.74894,1.74894,16300000.0
2005-07-18 16:09:00,1.74907,1.74908,1.74889,1.74898,121900001.0
2005-07-18 16:10:00,1.7491,1.74919,1.74903,1.7491,85400001.0
2005-07-18 16:11:00,1.74904,1.74922,1.74899,1.74922,48800000.0
2005-07-18 16:12:00,1.74918,1.74947,1.74918,1.74947,72100000.0
2005-07-18 16:13:00,1.7495,1.74956,1.7494,1.7494,123299998.0
2005-07-18 16:14:00,1.7492,1.74922,1.74905,1.74922,40000000.0
2005-07-18 16:15:00,1.74931,1.74937,1.74931,1.74931,101500001.0
2005-07-18 16:16:00,1.74908,1.74925,1.74908,1.74915,81600001.0
2005-07-18 16:17:00,1.74923,1.74923,1.74909,1.7492,81100000.0
2005-07-18 16:18:00,1.74919,1.74921,1.74916,1.74919,83500000.0
2005-07-18 16:19:00,1.7492,1.74925,1.74917,1.74918,28600000.0
2005-07-18 16:20:00,1.7493,1.74935,1.7493,1.74935,15800000.0
2005-07-18 16:21:00,1.74972,1.75012,1.74972,1.75012,75999999.0
2005-07-18 16:22:00,1.75023,1.75067,1.75017,1.75067,98599998.0
2005-07-18 16:23:00,1.75083,1.75083,1.75057,1.75066,26100000.0
2005-07-18 16:24:00,1.75074,1.75082,1.75055,1.75055,77700001.0
2005-07-18 16:25:00,1.75046,1.75046,1.75008,1.75008,40900000.0
2005-07-18 16:26:00,1.75005,1.7501,1.74997,1.74999,17800000.0
2005-07-18 16:27:00,1.74992,1.74999,1.74976,1.74976,51100000.0
2005-07-18 16:28:00,1.74975,1.74992,1.7497,1.74986,79600001.0
2005-07-18 16:29:00,1.74968,1.74984,1.74968,1.74973,46299999.0
2005-07-18 16:30:00,1.74965,1.74995,1.74965,1.74995,38200001.0
2005-07-18 16:31:00,1.75002,1.75011,1.74998,1.75002,57000001.0
2005-07-18 16:32:00,1.74989,1.74989,1.74966,1.74973,74100000.0
2005-07-18 16:33:00,1.74964,1.74964,1.74941,1.74941,42699999.0
2005-07-18 16:34:00,1.74942,1.74943,1.7491,1.74915,59099999.0
2005-07-18 16:35:00,1.74915,1.74915,1.74886,1.74887,21800000.0
2005-07-18 16:36:00,1.74895,1.74904,1.74875,1.74875,57600000.0
2005-07-18 16:37:00,1.74875,1.74895,1.74875,1.74887,65700001.0
2005-07-18 16:38:00,1.74871,1.74878,1.74868,1.74878,46900000.0
2005-07-18 16:39:00,1.74858,1.7488,1.7484,1.7488,63300000.0
2005-07-18 16:40:00,1.74878,1.749,1.74877,1.74896,36200000.0
2005-07-18 16:41:00,1.74877,1.7492,1.74877,1.7492,115599998.0
2005-07-18 16:42:00,1.74955,1.74991,1.74955,1.74976,57499999.0
2005-07-18 16:43:00,1.74982,1.74992,1.74981,1.74983,37100000.0
2005-07-18 16:44:00,1.74985,1.74995,1.74973,1.7499,61400000.0
2005-07-18 16:45:00,1.75006,1.75006,1.75006,1.75006,16900000.0
2005-07-18 16:46:00,1.75035,1.75137,1.75024,1.75137,69800000.0
2005-07-18 16:47:00,1.75147,1.75178,1.75146,1.75175,94350001.0
2005-07-18 16:48:00,1.75177,1.75177,1.75128,1.75132,84099998.0
2005-07-18 16:49:00,1.75097,1.75097,1.75078,1.75078,58099998.0
2005-07-18 16:50:00,1.75045,1.75051,1.75036,1.75042,59400000.0
2005-07-18 16:51:00,1.75048,1.75072,1.75048,1.75072,52199999.0
2005-07-18 16:52:00,1.75062,1.75062,1.75034,1.75037,56900001.0
2005-07-18 16:53:00,1.75039,1.7506,1.75039,1.7506,66199999.0
2005-07-18 16:54:00,1.75063,1.75073,1.75057,1.75057,68300001.0
2005-07-18 16:55:00,1.75057,1.75057,1.75043,1.75043,47899999.0
2005-07-18 16:56:00,1.75047,1.75049,1.75033,1.7504,47400001.0
2005-07-18 16:57:00,1.75054,1.75062,1.75046,1.75062,62600000.0
2005-07-18 16:58:00,1.7506,1.7506,1.75051,1.75051,72200000.0
2005-07-18 16:59:00,1.75057,1.75059,1.75026,1.75038,35800000.0
2005-07-18 17:00:00,1.7504,1.75058,1.75039,1.75046,92000000.0
2005-07-18 17:01:00,1.75053,1.75075,1.75053,1.75075,45900001.0
2005-07-18 17:02:00,1.75092,1.75122,1.75092,1.75112,69800000.0
2005-07-18 17:03:00,1.75105,1.75108,1.75069,1.75069,80300001.0
2005-07-18 17:04:00,1.75063,1.7507,1.75049,1.75061,82099999.0
2005-07-18 17:05:00,1.75052,1.75052,1.75044,1.75044,54399999.0
2005-07-18 17:06:00,1.75052,1.75061,1.75049,1.75057,54200001.0
2005-07-18 17:07:00,1.75057,1.75078,1.75057,1.75076,86500000.0
2005-07-18 17:08:00,1.7507,1.7507,1.75058,1.7506,70800000.0
2005-07-18 17:09:00,1.75072,1.75089,1.75059,1.75059,44750000.0
2005-07-18 17:10:00,1.75062,1.75079,1.75062,1.7507,64900000.0
2005-07-18 17:11:00,1.75064,1.7511,1.75064,1.7511,58500001.0
2005-07-18 17:12:00,1.75121,1.75121,1.75096,1.75096,60100001.0
2005-07-18 17:13:00,1.7511,1.75145,1.7511,1.75145,27200000.0
2005-07-18 17:14:00,1.75163,1.75201,1.75163,1.75201,42200000.0
2005-07-18 17:15:00,1.7519,1.75208,1.7519,1.75208,88500000.0
2005-07-18 17:16:00,1.75217,1.75252,1.75217,1.75252,88600002.0
2005-07-18 17:17:00,1.75242,1.75242,1.75208,1.75209,35199999.0
2005-07-18 17:18:00,1.75214,1.75243,1.75214,1.75243,40400000.0
2005-07-18 17:19:00,1.75237,1.75237,1.75215,1.75215,20300000.0
2005-07-18 17:20:00,1.7522,1.75228,1.75142,1.75142,40500000.0
2005-07-18 17:21:00,1.75135,1.75137,1.75127,1.75135,88700000.0
2005-07-18 17:22:00,1.75133,1.75148,1.7513,1.75148,45699998.0
2005-07-18 17:23:00,1.75165,1.75165,1.7515,1.7515,48900000.0
2005-07-18 17:24:00,1.75145,1.75152,1.75135,1.75151,57599999.0
2005-07-18 17:25:00,1.75157,1.75161,1.7515,1.75152,32200000.0
2005-07-18 17:26:00,1.75155,1.75155,1.75145,1.7515,54700000.0
2005-07-18 17:27:00,1.7514,1.7514,1.75122,1.75122,13100000.0
2005-07-18 17:28:00,1.75118,1.7515,1.75112,1.75145,39600000.0
2005-07-18 17:29:00,1.75154,1.75154,1.75121,1.75133,40900000.0
2005-07-18 17:30:00,1.75131,1.75188,1.75131,1.75188,76200000.0
2005-07-18 17:31:00,1.75189,1.75196,1.75189,1.75196,26200000.0
2005-07-18 17:32:00,1.75215,1.75225,1.75207,1.7521,70999998.0
2005-07-18 17:33:00,1.75213,1.75217,1.75195,1.75217,88500001.0
2005-07-18 17:34:00,1.7522,1.75239,1.75214,1.75224,64300000.0
2005-07-18 17:35:00,1.75213,1.75233,1.75213,1.75227,105900002.0
2005-07-18 17:36:00,1.7522,1.75225,1.75217,1.75225,55500000.0
2005-07-18 17:37:00,1.75222,1.7523,1.75209,1.75212,39400000.0
2005-07-18 17:38:00,1.75222,1.75248,1.75222,1.75228,45399999.0
2005-07-18 17:39:00,1.75228,1.75231,1.75208,1.75216,119900002.0
2005-07-18 17:40:00,1.75228,1.75239,1.75227,1.75231,47600000.0
2005-07-18 17:41:00,1.75223,1.75223,1.75194,1.75194,63400000.0
2005-07-18 17:42:00,1.7519,1.75194,1.75185,1.75188,68200001.0
2005-07-18 17:43:00,1.75182,1.75184,1.7516,1.75184,74800001.0
2005-07-18 17:44:00,1.75203,1.75206,1.75194,1.75203,150199995.0
2005-07-18 17:45:00,1.75196,1.75203,1.75187,1.75203,25800000.0
2005-07-18 17:46:00,1.75191,1.75191,1.75171,1.75181,54400000.0
2005-07-18 17:47:00,1.75192,1.75227,1.75192,1.75222,38200000.0
2005-07-18 17:48:00,1.75204,1.75218,1.75182,1.75182,121600001.0
2005-07-18 17:49:00,1.75182,1.75184,1.75169,1.75183,66099999.0
2005-07-18 17:50:00,1.7519,1.75223,1.7519,1.75219,96199999.0
2005-07-18 17:51:00,1.75218,1.75243,1.75218,1.75243,30200000.0
2005-07-18 17:52:00,1.7526,1.7528,1.7526,1.7527,49199999.0
2005-07-18 17:53:00,1.75269,1.75304,1.75269,1.75304,58200000.0
2005-07-18 17:54:00,1.75299,1.75305,1.75294,1.75298,41000000.0
2005-07-18 17:55:00,1.75283,1.75283,1.75253,1.75254,36500001.0
2005-07-18 17:56:00,1.75248,1.7526,1.75244,1.7526,72100000.0
2005-07-18 17:57:00,1.75248,1.75261,1.75225,1.75225,66000000.0
2005-07-18 17:58:00,1.75227,1.75227,1.75219,1.7522,62299999.0
2005-07-18 17:59:00,1.75213,1.7522,1.75202,1.75202,21000000.0
2005-07-18 18:00:00,1.752,1.75205,1.75195,1.75195,35000000.0
2005-07-18 18:01:00,1.75202,1.75222,1.75199,1.75222,972999998.0
2005-07-18 18:02:00,1.75227,1.75259,1.75218,1.75259,1104900004.0
2005-07-18 18:03:00,1.7526,1.75263,1.75238,1.75238,1377499990.0
2005-07-18 18:04:00,1.75247,1.75253,1.75242,1.75242,795599997.0
2005-07-18 18:05:00,1.75235,1.75247,1.75231,1.75233,1095899999.0
2005-07-18 18:06:00,1.75226,1.75226,1.752,1.752,972499990.0
2005-07-18 18:07:00,1.75188,1.75188,1.75136,1.7517,1368199993.0
2005-07-18 18:08:00,1.75173,1.7518,1.75154,1.75161,1179000006.0
2005-07-18 18:09:00,1.75161,1.75172,1.75151,1.75165,503100003.0
2005-07-18 18:10:00,1.75166,1.75174,1.75147,1.75169,785300006.0
2005-07-18 18:11:00,1.75178,1.7519,1.75174,1.75185,579000000.0
2005-07-18 18:12:00,1.75189,1.75199,1.75183,1.75186,722600000.0
2005-07-18 18:13:00,1.75188,1.75195,1.75185,1.7519,642799989.0
2005-07-18 18:14:00,1.75191,1.75202,1.75183,1.7519,727099999.0
2005-07-18 18:15:00,1.75195,1.75198,1.7519,1.7519,814100001.0
2005-07-18 18:16:00,1.75195,1.75201,1.75183,1.75183,698200001.0
2005-07-18 18:17:00,1.75185,1.75198,1.75173,1.75187,390800001.0
2005-07-18 18:18:00,1.75192,1.75204,1.7519,1.75197,733999995.0
2005-07-18 18:19:00,1.75218,1.75241,1.75218,1.75236,547970003.0
2005-07-18 18:20:00,1.75238,1.75251,1.75235,1.75245,499970001.0
2005-07-18 18:21:00,1.75247,1.75254,1.75241,1.75251,758949998.0
2005-07-18 18:22:00,1.7525,1.75253,1.75238,1.7524,512299999.0
2005-07-18 18:23:00,1.75243,1.75243,1.75224,1.75243,951399992.0
2005-07-18 18:24:00,1.75245,1.75248,1.7523,1.7524,698499998.0
2005-07-18 18:25:00,1.75235,1.75246,1.75226,1.75226,661370000.0
2005-07-18 18:26:00,1.75232,1.75246,1.75226,1.75227,732499998.0
2005-07-18 18:27:00,1.75224,1.75224,1.7521,1.75215,637600002.0
2005-07-18 18:28:00,1.75215,1.75221,1.75207,1.75207,421200004.0
2005-07-18 18:29:00,1.75199,1.75202,1.75186,1.75187,809399998.0
2005-07-18 18:30:00,1.7518,1.7518,1.75151,1.75151,773800003.0
2005-07-18 18:31:00,1.75152,1.75165,1.7515,1.75158,475100001.0
2005-07-18 18:32:00,1.75154,1.75154,1.75134,1.75134,290200001.0
2005-07-18 18:33:00,1.75131,1.75142,1.75129,1.75136,658299995.0
2005-07-18 18:34:00,1.75124,1.75126,1.75097,1.75097,504899999.0
2005-07-18 18:35:00,1.75095,1.7511,1.75094,1.75098,363649997.0
2005-07-18 18:36:00,1.75103,1.75103,1.75091,1.75103,118850000.0
2005-07-18 18:37:00,1.75105,1.75105,1.751,1.751,127300000.0
2005-07-18 18:38:00,1.75106,1.75113,1.75102,1.75113,173700000.0
2005-07-18 18:39:00,1.7511,1.75117,1.7511,1.75115,256200000.0
2005-07-18 18:40:00,1.75115,1.75124,1.7511,1.75112,323000003.0
2005-07-18 18:41:00,1.7512,1.75134,1.75118,1.75125,257500000.0
2005-07-18 18:42:00,1.75122,1.75143,1.75116,1.75116,176700000.0
2005-07-18 18:43:00,1.75116,1.75125,1.75108,1.75121,88150001.0
2005-07-18 18:44:00,1.75112,1.75116,1.75086,1.751,471570004.0
2005-07-18 18:45:00,1.751,1.75105,1.75095,1.75105,210700001.0
2005-07-18 18:46:00,1.75103,1.75103,1.75092,1.75098,100800001.0
2005-07-18 18:47:00,1.751,1.751,1.75091,1.75092,188000001.0
2005-07-18 18:48:00,1.75083,1.75093,1.75073,1.75073,359300003.0
2005-07-18 18:49:00,1.7507,1.7507,1.75068,1.75068,93800001.0
2005-07-18 18:50:00,1.75073,1.75088,1.75072,1.75074,220099999.0
2005-07-18 18:51:00,1.7508,1.75087,1.7507,1.75085,417699997.0
2005-07-18 18:52:00,1.75077,1.75085,1.75075,1.75085,656099999.0
2005-07-18 18:53:00,1.75079,1.75079,1.75065,1.75065,457599997.0
2005-07-18 18:54:00,1.75067,1.75075,1.75054,1.75055,396200001.0
2005-07-18 18:55:00,1.75063,1.75077,1.7506,1.75061,815399999.0
2005-07-18 18:56:00,1.75063,1.75076,1.75063,1.75075,221799998.0
2005-07-18 18:57:00,1.75071,1.75083,1.75069,1.75076,350900002.0
2005-07-18 18:58:00,1.75072,1.75072,1.75054,1.75057,584270002.0
2005-07-18 18:59:00,1.75053,1.75058,1.75038,1.75038,509100003.0
2005-07-18 19:00:00,1.75036,1.75039,1.75022,1.7503,222299997.0
2005-07-18 19:01:00,1.75027,1.75035,1.75022,1.75022,70000000.0
2005-07-18 19:02:00,1.75014,1.75039,1.75014,1.75018,290400002.0
2005-07-18 19:03:00,1.75008,1.75017,1.74991,1.74991,581700001.0
2005-07-18 19:04:00,1.74991,1.74991,1.74959,1.74959,277699999.0
2005-07-18 19:05:00,1.74959,1.74983,1.74959,1.74983,216600003.0
2005-07-18 19:06:00,1.74982,1.74982,1.74956,1.74974,657350001.0
2005-07-18 19:07:00,1.74971,1.74983,1.7497,1.74982,388600001.0
2005-07-18 19:08:00,1.74981,1.74993,1.74978,1.74987,557899999.0
2005-07-18 19:09:00,1.74989,1.75007,1.74989,1.74996,258199999.0
2005-07-18 19:10:00,1.74993,1.75003,1.74989,1.74989,432099997.0
2005-07-18 19:11:00,1.74987,1.74995,1.74987,1.74988,118700000.0
2005-07-18 19:12:00,1.74986,1.74988,1.74964,1.74964,188299999.0
2005-07-18 19:13:00,1.74965,1.74972,1.74951,1.74955,486500001.0
2005-07-18 19:14:00,1.74945,1.74945,1.74897,1.74907,248200001.0
2005-07-18 19:15:00,1.7491,1.74926,1.74909,1.74913,385800001.0
2005-07-18 19:16:00,1.74911,1.74917,1.7491,1.74917,119000001.0
2005-07-18 19:17:00,1.74925,1.74935,1.74925,1.74935,183300001.0
2005-07-18 19:18:00,1.74932,1.74932,1.74908,1.74917,278250000.0
2005-07-18 19:19:00,1.74905,1.74905,1.74873,1.74885,286150003.0
2005-07-18 19:20:00,1.74892,1.74904,1.74889,1.74892,321099999.0
2005-07-18 19:21:00,1.74887,1.74896,1.74856,1.74896,427200000.0
2005-07-18 19:22:00,1.74897,1.74899,1.74883,1.7489,251600001.0
2005-07-18 19:23:00,1.74891,1.74908,1.74891,1.74905,295599996.0
2005-07-18 19:24:00,1.74896,1.74908,1.74895,1.74895,154400000.0
2005-07-18 19:25:00,1.74893,1.74895,1.7489,1.74895,89499999.0
2005-07-18 19:26:00,1.7489,1.7489,1.74846,1.74855,358900001.0
2005-07-18 19:27:00,1.74863,1.74874,1.7486,1.74862,521199997.0
2005-07-18 19:28:00,1.74862,1.74873,1.74857,1.74868,404200002.0
2005-07-18 19:29:00,1.74837,1.74889,1.74837,1.74846,305300001.0
2005-07-18 19:30:00,1.74865,1.74875,1.74865,1.7487,546399998.0
2005-07-18 19:31:00,1.74871,1.74883,1.74867,1.74883,304599999.0
2005-07-18 19:32:00,1.74852,1.7487,1.74817,1.74838,371400000.0
2005-07-18 19:33:00,1.74881,1.74893,1.74879,1.74893,210400000.0
2005-07-18 19:34:00,1.74887,1.74889,1.74873,1.74887,186599999.0
2005-07-18 19:35:00,1.74873,1.74902,1.74873,1.74902,357200002.0
2005-07-18 19:36:00,1.74905,1.74908,1.74895,1.749,315799999.0
2005-07-18 19:37:00,1.74893,1.74896,1.74873,1.74873,257800000.0
2005-07-18 19:38:00,1.74875,1.74878,1.74854,1.74854,45200000.0
2005-07-18 19:39:00,1.74844,1.74849,1.74828,1.74849,249200003.0
2005-07-18 19:40:00,1.74844,1.7486,1.74844,1.74857,321199999.0
2005-07-18 19:41:00,1.7486,1.74867,1.74857,1.7486,429499998.0
2005-07-18 19:42:00,1.74861,1.74874,1.74856,1.74874,261200004.0
2005-07-18 19:43:00,1.74873,1.74873,1.74861,1.74867,139700000.0
2005-07-18 19:44:00,1.7487,1.74878,1.74865,1.7487,402800002.0
2005-07-18 19:45:00,1.74868,1.74875,1.74861,1.74875,142500001.0
2005-07-18 19:46:00,1.74872,1.74872,1.74835,1.74835,262799999.0
2005-07-18 19:47:00,1.74836,1.74859,1.74836,1.74858,136100001.0
2005-07-18 19:48:00,1.7486,1.74863,1.74843,1.74859,244600000.0
2005-07-18 19:49:00,1.74865,1.74865,1.74857,1.74865,389399999.0
2005-07-18 19:50:00,1.74862,1.74862,1.7485,1.7485,345699994.0
2005-07-18 19:51:00,1.74858,1.74864,1.74852,1.74858,351100000.0
2005-07-18 19:52:00,1.74859,1.74877,1.74859,1.74868,128699999.0
2005-07-18 19:53:00,1.74877,1.74883,1.74877,1.74883,56900000.0
2005-07-18 19:54:00,1.74885,1.74887,1.74877,1.7488,221300001.0
2005-07-18 19:55:00,1.74873,1.74895,1.74862,1.74895,74000001.0
2005-07-18 19:56:00,1.74896,1.74899,1.74876,1.74896,246000001.0
2005-07-18 19:57:00,1.74883,1.74897,1.74881,1.74897,435649998.0
2005-07-18 19:58:00,1.74906,1.74939,1.74906,1.7492,313499999.0
2005-07-18 19:59:00,1.7492,1.74948,1.7492,1.74948,319000000.0
2005-07-18 20:00:00,1.74948,1.74949,1.74935,1.74946,146500001.0
2005-07-18 20:01:00,1.74946,1.74954,1.74943,1.74954,187599999.0
2005-07-18 20:02:00,1.74955,1.74958,1.74945,1.74958,154799997.0
2005-07-18 20:03:00,1.74953,1.74968,1.74953,1.74966,145900001.0
2005-07-18 20:04:00,1.74967,1.74967,1.74946,1.74956,274700004.0
2005-07-18 20:05:00,1.74962,1.74971,1.74958,1.74969,163499999.0
2005-07-18 20:06:00,1.74969,1.74973,1.74961,1.74968,300200000.0
2005-07-18 20:07:00,1.74967,1.74967,1.74951,1.74959,193300001.0
2005-07-18 20:08:00,1.74955,1.74955,1.74947,1.74955,308200001.0
2005-07-18 20:09:00,1.74942,1.74946,1.74933,1.74935,155699998.0
2005-07-18 20:10:00,1.74939,1.74942,1.74931,1.74936,63499999.0
2005-07-18 20:11:00,1.74944,1.74944,1.74936,1.74936,111100000.0
2005-07-18 20:12:00,1.74927,1.74933,1.74917,1.74922,598499988.0
2005-07-18 20:13:00,1.74915,1.74925,1.74913,1.74913,215900001.0
2005-07-18 20:14:00,1.74925,1.7495,1.74923,1.74947,108199999.0
2005-07-18 20:15:00,1.74952,1.74969,1.7495,1.74962,451499998.0
2005-07-18 20:16:00,1.74957,1.74965,1.74957,1.74965,84000000.0
2005-07-18 20:17:00,1.74968,1.7498,1.74968,1.7497,91400001.0
2005-07-18 20:18:00,1.74966,1.74966,1.74951,1.74952,197700002.0
2005-07-18 20:19:00,1.7495,1.74954,1.74945,1.74954,166100001.0
2005-07-18 20:20:00,1.74933,1.74948,1.7492,1.74945,268700001.0
2005-07-18 20:21:00,1.74947,1.74948,1.74942,1.74942,137399999.0
2005-07-18 20:22:00,1.74939,1.74944,1.74933,1.74939,120000001.0
2005-07-18 20:23:00,1.7494,1.74954,1.74936,1.74946,320800003.0
2005-07-18 20:24:00,1.74947,1.74954,1.74945,1.74949,141600000.0
2005-07-18 20:25:00,1.74946,1.74949,1.74924,1.74945,431550003.0
2005-07-18 20:26:00,1.74941,1.74953,1.74939,1.74942,403500001.0
2005-07-18 20:27:00,1.74949,1.74983,1.74949,1.74983,253499998.0
2005-07-18 20:28:00,1.74984,1.75001,1.74982,1.74989,264500000.0
2005-07-18 20:29:00,1.74993,1.75,1.74974,1.74974,187699999.0
2005-07-18 20:30:00,1.74972,1.7499,1.74967,1.74967,970499996.0
2005-07-18 20:31:00,1.74963,1.74978,1.74963,1.74978,546599999.0
2005-07-18 20:32:00,1.7499,1.75002,1.74984,1.74997,591700000.0
2005-07-18 20:33:00,1.75001,1.75029,1.74996,1.7501,265100000.0
2005-07-18 20:34:00,1.75017,1.75028,1.75017,1.75028,126800001.0
2005-07-18 20:35:00,1.7503,1.75035,1.75027,1.75027,47000000.0
2005-07-18 20:36:00,1.75029,1.75035,1.75023,1.75035,230900000.0
2005-07-18 20:37:00,1.75031,1.75045,1.75031,1.75037,156799998.0
2005-07-18 20:38:00,1.7504,1.75058,1.75037,1.75055,353800000.0
2005-07-18 20:39:00,1.75064,1.75064,1.75041,1.75052,303400001.0
2005-07-18 20:40:00,1.7505,1.7506,1.75048,1.75051,195399999.0
2005-07-18 20:41:00,1.75043,1.75046,1.75026,1.75026,203699999.0
2005-07-18 20:42:00,1.75047,1.75048,1.75026,1.75026,73100000.0
2005-07-18 20:43:00,1.75022,1.75037,1.75021,1.75029,218200002.0
2005-07-18 20:44:00,1.75029,1.75033,1.75024,1.75027,436400002.0
2005-07-18 20:45:00,1.75027,1.75033,1.75025,1.75025,74400001.0
2005-07-18 20:46:00,1.75024,1.75024,1.75017,1.75017,117000001.0
2005-07-18 20:47:00,1.7501,1.75023,1.75006,1.75009,445000002.0
2005-07-18 20:48:00,1.75002,1.75005,1.74998,1.75005,125500000.0
2005-07-18 20:49:00,1.75005,1.75012,1.75001,1.75007,82499998.0
2005-07-18 20:50:00,1.74998,1.75007,1.74998,1.74998,391599997.0
2005-07-18 20:51:00,1.75008,1.75014,1.75002,1.75009,443300004.0
2005-07-18 20:52:00,1.75002,1.75007,1.74981,1.74981,209799999.0
2005-07-18 20:53:00,1.74977,1.74988,1.74962,1.74962,636799995.0
2005-07-18 20:54:00,1.74961,1.74969,1.7495,1.7495,417700005.0
2005-07-18 20:55:00,1.74948,1.74949,1.74932,1.74932,316199996.0
2005-07-18 20:56:00,1.74924,1.74926,1.749,1.749,450599997.0
2005-07-18 20:57:00,1.749,1.74908,1.74895,1.749,543799996.0
2005-07-18 20:58:00,1.74904,1.74908,1.74889,1.74893,203299999.0
2005-07-18 20:59:00,1.74888,1.74902,1.74866,1.74882,526399995.0
2005-07-18 21:00:00,1.74875,1.7492,1.74868,1.7492,470500003.0
2005-07-18 21:01:00,1.74918,1.7492,1.74906,1.74918,377899999.0
2005-07-18 21:02:00,1.74902,1.7491,1.74898,1.74906,206500002.0
2005-07-18 21:03:00,1.74895,1.74895,1.74865,1.74865,235700001.0
2005-07-18 21:04:00,1.7485,1.7485,1.74819,1.74824,169800000.0
2005-07-18 21:05:00,1.7482,1.7484,1.74815,1.74815,226799999.0
2005-07-18 21:06:00,1.74808,1.74826,1.74808,1.74826,158300001.0
2005-07-18 21:07:00,1.7483,1.74835,1.74825,1.74835,117200000.0
2005-07-18 21:08:00,1.74842,1.74856,1.74842,1.74845,81500000.0
2005-07-18 21:09:00,1.74835,1.74845,1.74835,1.7484,104099998.0
2005-07-18 21:10:00,1.74847,1.74854,1.74847,1.74854,139000000.0
2005-07-18 21:11:00,1.7485,1.74863,1.7485,1.74863,141599998.0
2005-07-18 21:12:00,1.74864,1.74864,1.74855,1.74857,65699998.0
2005-07-18 21:13:00,1.74849,1.7486,1.74838,1.74838,218499999.0
2005-07-18 21:14:00,1.74841,1.74855,1.74839,1.74848,343600001.0
2005-07-18 21:15:00,1.74857,1.74861,1.7485,1.74855,324800002.0
2005-07-18 21:16:00,1.74855,1.74855,1.7485,1.7485,66299999.0
2005-07-18 21:17:00,1.74852,1.7487,1.74844,1.7487,219250000.0
2005-07-18 21:18:00,1.74855,1.74863,1.74843,1.74843,60900000.0
2005-07-18 21:19:00,1.74853,1.74853,1.74827,1.74827,66800000.0
2005-07-18 21:20:00,1.74825,1.74825,1.74815,1.74822,364299996.0
2005-07-18 21:21:00,1.74824,1.74839,1.74821,1.74821,185400001.0
2005-07-18 21:22:00,1.74823,1.74823,1.74811,1.74811,164500002.0
2005-07-18 21:23:00,1.74813,1.74831,1.74813,1.74827,48600000.0
2005-07-18 21:24:00,1.74818,1.74818,1.7481,1.74813,213600001.0
2005-07-18 21:25:00,1.74808,1.74808,1.74798,1.74798,163300001.0
2005-07-18 21:26:00,1.748,1.748,1.748,1.748,35000000.0
2005-07-18 21:27:00,1.74804,1.74836,1.74804,1.74828,115800002.0
2005-07-18 21:28:00,1.74829,1.74831,1.74815,1.74818,245699997.0
2005-07-18 21:29:00,1.74822,1.74828,1.74822,1.74828,11700000.0
2005-07-18 21:30:00,1.74824,1.74824,1.74816,1.74816,15000000.0
2005-07-18 21:31:00,1.74802,1.74803,1.7479,1.74803,21500000.0
2005-07-18 21:32:00,1.74805,1.74808,1.7479,1.74805,260600001.0
2005-07-18 21:33:00,1.74803,1.74803,1.74791,1.74801,235099998.0
2005-07-18 21:34:00,1.74809,1.74809,1.74767,1.74767,197500001.0
2005-07-18 21:35:00,1.748,1.748,1.74795,1.74795,44100000.0
2005-07-18 21:36:00,1.74798,1.74808,1.74798,1.74798,34700000.0
2005-07-18 21:37:00,1.74784,1.74784,1.74749,1.74758,246100002.0
2005-07-18 21:38:00,1.74753,1.74758,1.7475,1.7475,129500000.0
2005-07-18 21:39:00,1.74741,1.74745,1.74735,1.74735,64600000.0
2005-07-18 21:40:00,1.74752,1.74753,1.74748,1.7475,92600000.0
2005-07-18 21:41:00,1.7475,1.74755,1.74744,1.74744,128600001.0
2005-07-18 21:42:00,1.74743,1.74748,1.74742,1.74748,161000000.0
2005-07-18 21:43:00,1.74745,1.74748,1.74745,1.74745,46100000.0
2005-07-18 21:44:00,1.74748,1.74771,1.74748,1.74771,64800001.0
2005-07-18 21:45:00,1.74767,1.74773,1.74751,1.74773,64800000.0
2005-07-18 21:46:00,1.74772,1.74772,1.74742,1.74753,105300000.0
2005-07-18 21:47:00,1.74753,1.74755,1.74748,1.74752,194600000.0
2005-07-18 21:48:00,1.74751,1.74758,1.74743,1.74758,100000000.0
2005-07-18 21:49:00,1.74755,1.74756,1.74747,1.74749,75400000.0
2005-07-18 21:50:00,1.74738,1.74745,1.74735,1.74744,37299999.0
2005-07-18 21:51:00,1.74746,1.74754,1.74746,1.74747,163300000.0
2005-07-18 21:52:00,1.74745,1.74745,1.74724,1.74733,48800000.0
2005-07-18 21:53:00,1.7473,1.7473,1.74677,1.74677,106200002.0
2005-07-18 21:54:00,1.74674,1.74674,1.74651,1.74671,152800000.0
2005-07-18 21:55:00,1.74679,1.74694,1.7467,1.74673,221700002.0
2005-07-18 21:56:00,1.74675,1.74697,1.74675,1.74685,71500000.0
2005-07-18 21:57:00,1.74685,1.74692,1.74685,1.7469,161400000.0
2005-07-18 21:58:00,1.74688,1.74688,1.74682,1.74682,97400000.0
2005-07-18 21:59:00,1.74678,1.74685,1.74667,1.74667,404800001.0
2005-07-18 22:00:00,1.74666,1.74695,1.74666,1.74673,126000001.0
2005-07-18 22:01:00,1.74678,1.74685,1.74673,1.74685,96599999.0
2005-07-18 22:02:00,1.74687,1.74687,1.74666,1.7467,198899999.0
2005-07-18 22:03:00,1.74642,1.74656,1.74624,1.74646,81999999.0
2005-07-18 22:04:00,1.74658,1.74669,1.74658,1.74661,456300003.0
2005-07-18 22:05:00,1.7466,1.7466,1.74655,1.7466,133600000.0
2005-07-18 22:06:00,1.7466,1.74665,1.7466,1.7466,26700000.0
2005-07-18 22:07:00,1.74638,1.7467,1.74626,1.74665,39200000.0
2005-07-18 22:08:00,1.74662,1.74677,1.74662,1.74676,46000000.0
2005-07-18 22:09:00,1.74674,1.74676,1.74674,1.74676,8700000.0
2005-07-18 22:10:00,1.74674,1.74681,1.74668,1.74681,35200000.0
2005-07-18 22:11:00,1.74671,1.74681,1.74669,1.74678,43100001.0
2005-07-18 22:12:00,1.74673,1.74687,1.74673,1.74676,149600000.0
2005-07-18 22:13:00,1.74682,1.74686,1.74675,1.74678,117100001.0
2005-07-18 22:14:00,1.74668,1.74683,1.74665,1.74683,40499999.0
2005-07-18 22:15:00,1.74695,1.74696,1.74672,1.74692,219550001.0
2005-07-18 22:16:00,1.74694,1.74702,1.7469,1.74693,340599999.0
2005-07-18 22:17:00,1.7469,1.74702,1.74683,1.74702,52500000.0
2005-07-18 22:18:00,1.74706,1.74714,1.74702,1.74705,93999998.0
2005-07-18 22:19:00,1.74705,1.7471,1.74705,1.7471,110600001.0
2005-07-18 22:20:00,1.74708,1.7471,1.74699,1.74699,90699999.0
2005-07-18 22:21:00,1.747,1.747,1.74693,1.74695,84699999.0
2005-07-18 22:22:00,1.74699,1.74726,1.74699,1.74722,74750000.0
2005-07-18 22:23:00,1.74726,1.74757,1.74726,1.74737,153800002.0
2005-07-18 22:24:00,1.74745,1.7477,1.74745,1.7477,42000000.0
2005-07-18 22:25:00,1.74774,1.74774,1.74759,1.74774,91900000.0
2005-07-18 22:26:00,1.74783,1.74791,1.74783,1.74788,40399999.0
2005-07-18 22:27:00,1.74781,1.74784,1.74768,1.74772,47499999.0
2005-07-18 22:28:00,1.74782,1.74796,1.74782,1.7479,92700001.0
2005-07-18 22:29:00,1.74792,1.74812,1.74791,1.74812,273200003.0
2005-07-18 22:30:00,1.74817,1.7482,1.74815,1.74815,48350000.0
2005-07-18 22:31:00,1.74814,1.74814,1.74807,1.74807,98900001.0
2005-07-18 22:32:00,1.74805,1.7481,1.74805,1.74805,209199998.0
2005-07-18 22:33:00,1.74805,1.7481,1.74805,1.74805,135600002.0
2005-07-18 22:34:00,1.74808,1.74823,1.74807,1.7481,139200000.0
2005-07-18 22:35:00,1.74812,1.74818,1.74807,1.74807,15050000.0
2005-07-18 22:36:00,1.74807,1.74811,1.74804,1.74804,21900000.0
2005-07-18 22:37:00,1.74815,1.74817,1.74776,1.74786,81300000.0
2005-07-18 22:38:00,1.74806,1.74827,1.74806,1.74827,54299999.0
2005-07-18 22:39:00,1.7483,1.7483,1.7483,1.7483,47000000.0
2005-07-18 22:40:00,1.7483,1.7483,1.74828,1.7483,93800000.0
2005-07-18 22:41:00,1.7483,1.74837,1.7483,1.74837,93200000.0
2005-07-18 22:42:00,1.74833,1.74833,1.74817,1.74827,50400001.0
2005-07-18 22:43:00,1.74815,1.74815,1.74805,1.74807,104999999.0
2005-07-18 22:44:00,1.7481,1.74815,1.74808,1.74813,134499999.0
2005-07-18 22:45:00,1.74778,1.74797,1.74769,1.74797,35300000.0
2005-07-18 22:46:00,1.74815,1.74823,1.74815,1.74823,65600000.0
2005-07-18 22:47:00,1.74815,1.74824,1.74801,1.74824,90999999.0
2005-07-18 22:48:00,1.7482,1.74821,1.74809,1.74821,85700000.0
2005-07-18 22:49:00,1.74832,1.74833,1.7483,1.74833,34100000.0
2005-07-18 22:50:00,1.74835,1.74845,1.74832,1.7484,31400000.0
2005-07-18 22:51:00,1.7481,1.7481,1.74806,1.74806,23100000.0
2005-07-18 22:52:00,1.7481,1.7481,1.74804,1.74804,18200000.0
2005-07-18 22:53:00,1.74808,1.74832,1.748,1.74832,31300000.0
2005-07-18 22:54:00,1.7484,1.7484,1.74817,1.74817,22000000.0
2005-07-18 22:55:00,1.74807,1.74818,1.74807,1.74818,13100000.0
2005-07-18 22:56:00,1.7482,1.74835,1.74819,1.74835,85799998.0
2005-07-18 22:57:00,1.74823,1.74835,1.74821,1.7483,81600002.0
2005-07-18 22:58:00,1.74835,1.74838,1.74818,1.74834,92499998.0
2005-07-18 22:59:00,1.74838,1.74838,1.74822,1.74826,102600000.0
2005-07-18 23:00:00,1.74821,1.74854,1.74795,1.74833,67200000.0
2005-07-18 23:01:00,1.74837,1.74841,1.74808,1.74827,72600002.0
2005-07-18 23:02:00,1.74825,1.74861,1.74823,1.74858,42200000.0
2005-07-18 23:03:00,1.74822,1.74854,1.74821,1.74822,59200000.0
2005-07-18 23:04:00,1.74825,1.74851,1.74816,1.74841,61900001.0
2005-07-18 23:05:00,1.74853,1.74871,1.74836,1.74853,70600000.0
2005-07-18 23:06:00,1.74867,1.74902,1.74867,1.74891,55900000.0
2005-07-18 23:07:00,1.74891,1.74891,1.74862,1.74874,46100001.0
2005-07-18 23:08:00,1.749,1.749,1.7484,1.74841,54400000.0
2005-07-18 23:09:00,1.74848,1.74886,1.74848,1.7486,28600000.0
2005-07-18 23:10:00,1.7486,1.74867,1.74855,1.74855,33100000.0
2005-07-18 23:11:00,1.74842,1.74842,1.74804,1.74816,44900000.0
2005-07-18 23:12:00,1.74815,1.74837,1.74815,1.74831,43700000.0
2005-07-18 23:13:00,1.74828,1.74848,1.74815,1.74824,67900001.0
2005-07-18 23:14:00,1.74815,1.74853,1.74809,1.74853,126799998.0
2005-07-18 23:15:00,1.74806,1.74843,1.74796,1.74843,37700000.0
2005-07-18 23:16:00,1.74847,1.74848,1.74794,1.74816,64799999.0
2005-07-18 23:17:00,1.74827,1.7484,1.74813,1.74822,38600000.0
2005-07-18 23:18:00,1.74832,1.7484,1.7481,1.74829,41100000.0
2005-07-18 23:19:00,1.74835,1.74839,1.74812,1.74815,105900000.0
2005-07-18 23:20:00,1.7483,1.74836,1.74785,1.74814,73300001.0
2005-07-18 23:21:00,1.74808,1.7484,1.74805,1.74838,31600000.0
2005-07-18 23:22:00,1.74818,1.74836,1.74808,1.74829,70999999.0
2005-07-18 23:23:00,1.74825,1.7483,1.74798,1.74812,76800002.0
2005-07-18 23:24:00,1.74803,1.74837,1.748,1.7481,101800001.0
2005-07-18 23:25:00,1.74804,1.74814,1.74789,1.74802,65599999.0
2005-07-18 23:26:00,1.74813,1.74819,1.74783,1.74799,93900000.0
2005-07-18 23:27:00,1.7481,1.74833,1.74797,1.74818,53300000.0
2005-07-18 23:28:00,1.74799,1.74828,1.74792,1.74828,29900000.0
2005-07-18 23:29:00,1.74847,1.74847,1.74775,1.748,117300000.0
2005-07-18 23:30:00,1.74795,1.74822,1.74777,1.74817,48300001.0
2005-07-18 23:31:00,1.74795,1.74815,1.74787,1.74787,56800001.0
2005-07-18 23:32:00,1.74802,1.74821,1.74778,1.74787,76100002.0
2005-07-18 23:33:00,1.7479,1.74813,1.74781,1.74803,84400001.0
2005-07-18 23:34:00,1.74815,1.74819,1.7477,1.7477,67800000.0
2005-07-18 23:35:00,1.74773,1.74804,1.74761,1.74783,49300000.0
2005-07-18 23:36:00,1.74795,1.74803,1.74769,1.74803,51900000.0
2005-07-18 23:37:00,1.748,1.748,1.7476,1.74773,41100000.0
2005-07-18 23:38:00,1.74777,1.74811,1.74777,1.74799,62199998.0
2005-07-18 23:39:00,1.748,1.748,1.74771,1.74781,92100001.0
2005-07-18 23:40:00,1.74825,1.74825,1.74805,1.74805,51800000.0
2005-07-18 23:41:00,1.74802,1.74811,1.74802,1.74802,43400001.0
2005-07-18 23:42:00,1.74803,1.74821,1.74803,1.74821,27300000.0
2005-07-18 23:43:00,1.74817,1.74823,1.74817,1.74818,34700000.0
2005-07-18 23:44:00,1.748,1.748,1.748,1.748,800000.0
2005-07-18 23:45:00,1.74803,1.74803,1.74785,1.74799,32000000.0
2005-07-18 23:46:00,1.74796,1.74801,1.74795,1.74797,74500001.0
2005-07-18 23:47:00,1.74798,1.74798,1.74797,1.74798,9100000.0
2005-07-18 23:48:00,1.748,1.74805,1.748,1.748,62799999.0
2005-07-18 23:49:00,1.74802,1.74802,1.74788,1.74788,35800000.0
2005-07-18 23:50:00,1.7479,1.74795,1.7479,1.7479,23300000.0
2005-07-18 23:51:00,1.7479,1.7479,1.74757,1.74766,65800001.0
2005-07-18 23:52:00,1.7479,1.7479,1.7479,1.7479,13300000.0
2005-07-18 23:53:00,1.74784,1.74803,1.74782,1.74803,73300000.0
2005-07-18 23:54:00,1.74795,1.74795,1.74785,1.74785,18800000.0
2005-07-18 23:55:00,1.7479,1.74796,1.74778,1.74778,64699999.0
2005-07-18 23:56:00,1.74777,1.74787,1.74751,1.74769,64200001.0
2005-07-18 23:57:00,1.7478,1.7478,1.7478,1.7478,16500000.0
2005-07-18 23:58:00,1.74782,1.74782,1.74771,1.74771,38300000.0
2005-07-18 23:59:00,1.74775,1.74775,1.74775,1.74775,40600000.0
2005-07-19 00:00:00,1.74764,1.74778,1.74753,1.74777,45400000.0
2005-07-19 00:01:00,1.7477,1.7477,1.7477,1.7477,15500000.0
2005-07-19 00:02:00,1.74766,1.74766,1.74764,1.74764,16000000.0
2005-07-19 00:03:00,1.74747,1.74777,1.74738,1.74777,35700000.0
2005-07-19 00:04:00,1.74759,1.74766,1.74759,1.74766,8800000.0
2005-07-19 00:05:00,1.74775,1.74775,1.74775,1.74775,17600000.0
2005-07-19 00:06:00,1.74763,1.74783,1.74763,1.74769,50200000.0
2005-07-19 00:07:00,1.74765,1.74775,1.74765,1.7477,20700000.0
2005-07-19 00:08:00,1.74771,1.74774,1.74745,1.7475,102899999.0
2005-07-19 00:09:00,1.7477,1.74775,1.7477,1.7477,55500000.0
2005-07-19 00:10:00,1.74775,1.74775,1.74775,1.74775,16299999.0
2005-07-19 00:11:00,1.74782,1.74783,1.74782,1.74783,3100000.0
2005-07-19 00:12:00,1.7478,1.74794,1.74767,1.74783,76800000.0
2005-07-19 00:13:00,1.7479,1.74797,1.74783,1.74783,83000000.0
2005-07-19 00:14:00,1.74782,1.74788,1.7478,1.74788,38700000.0
2005-07-19 00:15:00,1.74788,1.74791,1.74761,1.74761,58399999.0
2005-07-19 00:16:00,1.74782,1.74782,1.74777,1.74782,15600000.0
2005-07-19 00:17:00,1.74788,1.74798,1.74784,1.74797,40400000.0
2005-07-19 00:18:00,1.74791,1.74791,1.74789,1.74789,37200001.0
2005-07-19 00:19:00,1.74783,1.74783,1.74769,1.74772,35599999.0
2005-07-19 00:20:00,1.74772,1.74778,1.74772,1.74778,800000.0
2005-07-19 00:21:00,1.74745,1.74782,1.74741,1.74776,38900000.0
2005-07-19 00:22:00,1.74777,1.74785,1.74777,1.74785,55299999.0
2005-07-19 00:23:00,1.74787,1.74787,1.7478,1.74785,16700000.0
2005-07-19 00:24:00,1.7479,1.7479,1.74743,1.74773,67799999.0
2005-07-19 00:25:00,1.7477,1.74785,1.7477,1.7477,52100000.0
2005-07-19 00:26:00,1.74785,1.74797,1.74785,1.7479,72500000.0
2005-07-19 00:27:00,1.74782,1.74793,1.74781,1.74781,32499999.0
2005-07-19 00:28:00,1.74785,1.74785,1.7477,1.74778,4600000.0
2005-07-19 00:29:00,1.74765,1.7477,1.74731,1.7477,86500000.0
2005-07-19 00:30:00,1.74771,1.74771,1.74764,1.74764,35899999.0
2005-07-19 00:31:00,1.74755,1.74757,1.74744,1.74744,24000000.0
2005-07-19 00:32:00,1.74755,1.7477,1.74755,1.7477,22000001.0
2005-07-19 00:33:00,1.74764,1.74764,1.74756,1.74756,27600001.0
2005-07-19 00:34:00,1.74745,1.74745,1.74742,1.74742,4900000.0
2005-07-19 00:35:00,1.74708,1.74748,1.74697,1.74748,110299998.0
2005-07-19 00:36:00,1.74738,1.74748,1.74738,1.74747,29999999.0
2005-07-19 00:37:00,1.74746,1.74762,1.74746,1.74762,62300002.0
2005-07-19 00:38:00,1.74757,1.74767,1.74739,1.74739,37100000.0
2005-07-19 00:39:00,1.74748,1.74753,1.74748,1.74749,27200000.0
2005-07-19 00:40:00,1.74753,1.74761,1.74747,1.74753,32600000.0
2005-07-19 00:41:00,1.74754,1.7476,1.74748,1.74754,86499999.0
2005-07-19 00:42:00,1.7475,1.74755,1.74743,1.7475,51899999.0
2005-07-19 00:43:00,1.74752,1.74752,1.74742,1.74742,25800000.0
2005-07-19 00:44:00,1.74744,1.74752,1.7474,1.74741,57500000.0
2005-07-19 00:45:00,1.7474,1.74745,1.74738,1.74745,60399997.0
2005-07-19 00:46:00,1.74736,1.74745,1.74729,1.74735,80600001.0
2005-07-19 00:47:00,1.74727,1.74729,1.74707,1.74707,44600001.0
2005-07-19 00:48:00,1.74705,1.74714,1.74705,1.74714,45999999.0
2005-07-19 00:49:00,1.74705,1.74705,1.747,1.74701,60000000.0
2005-07-19 00:50:00,1.74701,1.74701,1.74694,1.74694,21600000.0
2005-07-19 00:51:00,1.74698,1.74701,1.74695,1.74698,15600000.0
2005-07-19 00:52:00,1.74693,1.74693,1.74687,1.74687,29500000.0
2005-07-19 00:53:00,1.7468,1.7469,1.74676,1.74683,64600000.0
2005-07-19 00:54:00,1.74692,1.74702,1.74692,1.74702,10600000.0
2005-07-19 00:55:00,1.74698,1.747,1.74693,1.74694,59800001.0
2005-07-19 00:56:00,1.74692,1.74692,1.74674,1.74674,16400000.0
2005-07-19 00:57:00,1.7468,1.7468,1.74663,1.7467,94899998.0
2005-07-19 00:58:00,1.74672,1.74673,1.7463,1.7465,91800000.0
2005-07-19 00:59:00,1.74675,1.74677,1.74662,1.7467,96200000.0
2005-07-19 01:00:00,1.74655,1.74682,1.74646,1.74662,96099999.0
2005-07-19 01:01:00,1.74668,1.7467,1.74667,1.7467,15200000.0
2005-07-19 01:02:00,1.74668,1.74675,1.74665,1.74665,26700000.0
2005-07-19 01:03:00,1.74675,1.74675,1.74665,1.74675,68200000.0
2005-07-19 01:04:00,1.74672,1.74675,1.74667,1.74668,37400000.0
2005-07-19 01:05:00,1.74675,1.74675,1.74665,1.7467,89000000.0
2005-07-19 01:06:00,1.7466,1.74673,1.74648,1.74661,68400000.0
2005-07-19 01:07:00,1.74673,1.7468,1.74673,1.74678,88699999.0
2005-07-19 01:08:00,1.74672,1.74673,1.74657,1.74668,119200001.0
2005-07-19 01:09:00,1.74665,1.74674,1.74656,1.74674,47700000.0
2005-07-19 01:10:00,1.7468,1.74685,1.7468,1.74685,12700000.0
2005-07-19 01:11:00,1.74697,1.74701,1.74694,1.74701,77800001.0
2005-07-19 01:12:00,1.74697,1.74705,1.74697,1.747,24600000.0
2005-07-19 01:13:00,1.747,1.747,1.74687,1.74689,56600001.0
2005-07-19 01:14:00,1.74695,1.74695,1.74695,1.74695,47800000.0
2005-07-19 01:15:00,1.7469,1.74695,1.74683,1.74695,74000000.0
2005-07-19 01:16:00,1.74695,1.74695,1.7469,1.7469,10200000.0
2005-07-19 01:17:00,1.74695,1.74724,1.74695,1.74724,70200001.0
2005-07-19 01:18:00,1.74733,1.74741,1.74724,1.74741,48800000.0
2005-07-19 01:19:00,1.7473,1.7473,1.74697,1.74704,33300000.0
2005-07-19 01:20:00,1.74718,1.74727,1.74718,1.74727,14200000.0
2005-07-19 01:21:00,1.74727,1.74728,1.74685,1.7472,72999999.0
2005-07-19 01:22:00,1.74722,1.7473,1.74722,1.7473,10000000.0
2005-07-19 01:23:00,1.74722,1.74722,1.74684,1.7471,57800000.0
2005-07-19 01:24:00,1.74732,1.74742,1.74731,1.74733,32800000.0
2005-07-19 01:25:00,1.74734,1.74744,1.74729,1.74739,55500000.0
2005-07-19 01:26:00,1.74745,1.74745,1.7474,1.74745,68399998.0
2005-07-19 01:27:00,1.74744,1.74774,1.74744,1.74774,62200000.0
2005-07-19 01:28:00,1.74763,1.74763,1.74746,1.74746,35500000.0
2005-07-19 01:29:00,1.74775,1.74775,1.74768,1.7477,31300000.0
2005-07-19 01:30:00,1.74776,1.74782,1.74757,1.74763,60200000.0
2005-07-19 01:31:00,1.74785,1.74808,1.74785,1.74808,57899999.0
2005-07-19 01:32:00,1.74818,1.74862,1.74818,1.74862,130400000.0
2005-07-19 01:33:00,1.74872,1.74878,1.74818,1.74846,52400000.0
2005-07-19 01:34:00,1.7486,1.7486,1.74844,1.74855,59000001.0
2005-07-19 01:35:00,1.74833,1.74838,1.74818,1.74836,30400000.0
2005-07-19 01:36:00,1.7484,1.7484,1.74825,1.74839,81100001.0
2005-07-19 01:37:00,1.74828,1.74828,1.74811,1.74813,72600000.0
2005-07-19 01:38:00,1.7481,1.74817,1.7481,1.7481,71599998.0
2005-07-19 01:39:00,1.74817,1.74823,1.74813,1.74823,24300000.0
2005-07-19 01:40:00,1.74824,1.7483,1.74815,1.74815,39200000.0
2005-07-19 01:41:00,1.74812,1.7482,1.74784,1.74801,54300001.0
2005-07-19 01:42:00,1.74803,1.74817,1.74801,1.74817,93399999.0
2005-07-19 01:43:00,1.74818,1.7482,1.74817,1.74817,10600000.0
2005-07-19 01:44:00,1.74804,1.74804,1.74804,1.74804,16400000.0
2005-07-19 01:45:00,1.74803,1.74803,1.74786,1.74796,92500003.0
2005-07-19 01:46:00,1.74793,1.74808,1.74784,1.748,77700001.0
2005-07-19 01:47:00,1.748,1.74809,1.74796,1.74799,37600000.0
2005-07-19 01:48:00,1.74798,1.74803,1.74791,1.74803,63799999.0
2005-07-19 01:49:00,1.74796,1.74796,1.74785,1.74785,14800000.0
2005-07-19 01:50:00,1.74792,1.74792,1.74788,1.74788,10700000.0
2005-07-19 01:51:00,1.74765,1.74802,1.74761,1.74787,97600001.0
2005-07-19 01:52:00,1.74802,1.7481,1.74802,1.74808,89600000.0
2005-07-19 01:53:00,1.74783,1.74808,1.74773,1.74808,71000000.0
2005-07-19 01:54:00,1.74806,1.74819,1.74806,1.74818,83200000.0
2005-07-19 01:55:00,1.74824,1.74838,1.74824,1.74829,36399999.0
2005-07-19 01:56:00,1.74828,1.74828,1.7482,1.74822,76700000.0
2005-07-19 01:57:00,1.74818,1.74818,1.74814,1.74815,63599999.0
2005-07-19 01:58:00,1.7482,1.74825,1.74795,1.7482,52499999.0
2005-07-19 01:59:00,1.74822,1.74826,1.74821,1.74822,45300000.0
2005-07-19 02:00:00,1.74824,1.74833,1.74824,1.74833,46400000.0
2005-07-19 02:01:00,1.7483,1.7483,1.74823,1.74823,27900000.0
2005-07-19 02:02:00,1.74827,1.74829,1.74809,1.74809,19400000.0
2005-07-19 02:03:00,1.74813,1.74815,1.7481,1.74815,67299999.0
2005-07-19 02:04:00,1.74805,1.7481,1.74802,1.74802,16900000.0
2005-07-19 02:05:00,1.74795,1.74805,1.74795,1.74805,13500000.0
2005-07-19 02:06:00,1.74805,1.74805,1.74797,1.74805,39000000.0
2005-07-19 02:07:00,1.74805,1.74805,1.74805,1.74805,4000000.0
2005-07-19 02:08:00,1.748,1.748,1.748,1.748,11600000.0
2005-07-19 02:09:00,1.74794,1.74794,1.74788,1.74788,12000000.0
2005-07-19 02:10:00,1.74772,1.7479,1.74757,1.74757,96600001.0
2005-07-19 02:11:00,1.74793,1.74793,1.74743,1.74749,71900000.0
2005-07-19 02:12:00,1.74733,1.74733,1.74715,1.74718,26900000.0
2005-07-19 02:13:00,1.74722,1.74727,1.74713,1.74713,70900000.0
2005-07-19 02:14:00,1.74713,1.74713,1.74701,1.74712,53900000.0
2005-07-19 02:15:00,1.74713,1.74713,1.74699,1.74707,33800001.0
2005-07-19 02:16:00,1.74698,1.747,1.74696,1.74698,54800000.0
2005-07-19 02:17:00,1.74707,1.7471,1.74707,1.74708,42200000.0
2005-07-19 02:18:00,1.7471,1.74715,1.74705,1.74715,58700000.0
2005-07-19 02:19:00,1.7471,1.74715,1.74705,1.74715,36800000.0
2005-07-19 02:20:00,1.74717,1.74717,1.74687,1.74706,53100000.0
2005-07-19 02:21:00,1.74708,1.74712,1.74702,1.74705,56100000.0
2005-07-19 02:22:00,1.74694,1.74702,1.74689,1.74689,106700001.0
2005-07-19 02:23:00,1.74687,1.74689,1.74674,1.74674,9100000.0
2005-07-19 02:24:00,1.74664,1.74664,1.7465,1.74656,15300000.0
2005-07-19 02:25:00,1.74653,1.74665,1.74653,1.7466,23200000.0
2005-07-19 02:26:00,1.74658,1.7466,1.74644,1.74651,76900000.0
2005-07-19 02:27:00,1.74658,1.74689,1.74658,1.74685,70999999.0
2005-07-19 02:28:00,1.74679,1.74691,1.74679,1.74691,6000000.0
2005-07-19 02:29:00,1.74686,1.74705,1.74666,1.74705,47999998.0
2005-07-19 02:30:00,1.74708,1.74715,1.74708,1.74715,43100000.0
2005-07-19 02:31:00,1.74717,1.74717,1.74683,1.74683,19900000.0
2005-07-19 02:32:00,1.74696,1.74708,1.74689,1.74702,30000000.0
2005-07-19 02:33:00,1.74708,1.74709,1.747,1.74707,40099999.0
2005-07-19 02:34:00,1.74699,1.74714,1.74699,1.74714,67400001.0
2005-07-19 02:35:00,1.74714,1.74714,1.74705,1.74705,12900000.0
2005-07-19 02:36:00,1.7471,1.74715,1.74708,1.7471,41400000.0
2005-07-19 02:37:00,1.74722,1.74729,1.74721,1.74727,76400001.0
2005-07-19 02:38:00,1.74725,1.7473,1.74717,1.74718,58499999.0
2005-07-19 02:39:00,1.74717,1.74724,1.74712,1.74724,80200001.0
2005-07-19 02:40:00,1.74718,1.74718,1.74713,1.74717,42399999.0
2005-07-19 02:41:00,1.74718,1.74718,1.7471,1.74718,54500000.0
2005-07-19 02:42:00,1.74718,1.74723,1.74706,1.74723,56999999.0
2005-07-19 02:43:00,1.74718,1.7472,1.74712,1.74712,20400000.0
2005-07-19 02:44:00,1.747,1.74703,1.74673,1.74693,128000000.0
2005-07-19 02:45:00,1.74686,1.74686,1.74675,1.74675,38499999.0
2005-07-19 02:46:00,1.74684,1.74701,1.74684,1.74695,37100000.0
2005-07-19 02:47:00,1.74713,1.74717,1.74706,1.74709,51500000.0
2005-07-19 02:48:00,1.74711,1.74713,1.74709,1.74711,18700000.0
2005-07-19 02:49:00,1.74716,1.74716,1.74707,1.74709,64900001.0
2005-07-19 02:50:00,1.74706,1.74709,1.74706,1.74709,13900000.0
2005-07-19 02:51:00,1.74686,1.74702,1.74683,1.74702,46600000.0
2005-07-19 02:52:00,1.74704,1.74716,1.74702,1.74715,84900002.0
2005-07-19 02:53:00,1.74719,1.7473,1.74718,1.74728,131099998.0
2005-07-19 02:54:00,1.74722,1.74736,1.7472,1.7472,39200000.0
2005-07-19 02:55:00,1.74712,1.74714,1.74669,1.74679,31000000.0
2005-07-19 02:56:00,1.74685,1.74685,1.7467,1.74678,71900001.0
2005-07-19 02:57:00,1.74688,1.74695,1.74684,1.74688,85300002.0
2005-07-19 02:58:00,1.74678,1.74685,1.74678,1.74685,52000000.0
2005-07-19 02:59:00,1.74689,1.747,1.74689,1.74697,126299996.0
2005-07-19 03:00:00,1.7469,1.74691,1.74681,1.74681,102100000.0
2005-07-19 03:01:00,1.74686,1.74691,1.74682,1.74682,106700002.0
2005-07-19 03:02:00,1.74668,1.74668,1.7466,1.7466,35800000.0
2005-07-19 03:03:00,1.74663,1.74663,1.74649,1.74661,74700000.0
2005-07-19 03:04:00,1.74655,1.74655,1.74631,1.7464,59800000.0
2005-07-19 03:05:00,1.74639,1.74643,1.74619,1.74619,80700001.0
2005-07-19 03:06:00,1.746,1.74616,1.74593,1.74595,86500001.0
2005-07-19 03:07:00,1.74602,1.74612,1.74602,1.74612,20500000.0
2005-07-19 03:08:00,1.74615,1.74656,1.74615,1.74656,27100000.0
2005-07-19 03:09:00,1.7466,1.7466,1.74623,1.74635,49000000.0
2005-07-19 03:10:00,1.74642,1.74656,1.74642,1.74643,48500000.0
2005-07-19 03:11:00,1.74649,1.74649,1.74646,1.74646,19400000.0
2005-07-19 03:12:00,1.74655,1.74655,1.74639,1.74641,16800000.0
2005-07-19 03:13:00,1.74642,1.7465,1.74638,1.74641,66900001.0
2005-07-19 03:14:00,1.74635,1.74635,1.74635,1.74635,7200000.0
2005-07-19 03:15:00,1.74644,1.74652,1.74642,1.74642,30900000.0
2005-07-19 03:16:00,1.74647,1.74653,1.74646,1.74653,54699999.0
2005-07-19 03:17:00,1.74648,1.74653,1.74643,1.74653,47500000.0
2005-07-19 03:18:00,1.7465,1.74655,1.74647,1.74652,26800000.0
2005-07-19 03:19:00,1.74643,1.74648,1.74643,1.74648,43200000.0
2005-07-19 03:20:00,1.74666,1.74669,1.74666,1.74669,28600000.0
2005-07-19 03:21:00,1.74678,1.74694,1.74674,1.74694,60900001.0
2005-07-19 03:22:00,1.74697,1.74699,1.74687,1.74687,43400001.0
2005-07-19 03:23:00,1.74689,1.74689,1.74688,1.74688,21900000.0
2005-07-19 03:24:00,1.747,1.74705,1.747,1.74705,6500000.0
2005-07-19 03:25:00,1.74698,1.74701,1.74692,1.74697,12200000.0
2005-07-19 03:26:00,1.74698,1.74704,1.74694,1.74698,37400000.0
2005-07-19 03:27:00,1.7469,1.7469,1.7469,1.7469,18100000.0
2005-07-19 03:28:00,1.74691,1.74691,1.74682,1.74682,31000000.0
2005-07-19 03:29:00,1.74668,1.74668,1.74649,1.74655,65000001.0
2005-07-19 03:30:00,1.74651,1.74651,1.74644,1.74644,38800001.0
2005-07-19 03:31:00,1.74646,1.74658,1.74646,1.7465,59000000.0
2005-07-19 03:32:00,1.74652,1.74652,1.74631,1.74639,67200001.0
2005-07-19 03:33:00,1.74635,1.74642,1.74623,1.74642,76200000.0
2005-07-19 03:34:00,1.74633,1.74635,1.74631,1.74632,62200000.0
2005-07-19 03:35:00,1.74633,1.74633,1.74627,1.74627,16100000.0
2005-07-19 03:36:00,1.74618,1.7463,1.74618,1.7462,73299999.0
2005-07-19 03:37:00,1.74621,1.74621,1.74614,1.74614,13800000.0
2005-07-19 03:38:00,1.74595,1.74617,1.74572,1.74572,56500000.0
2005-07-19 03:39:00,1.7461,1.74615,1.7461,1.7461,62700001.0
2005-07-19 03:40:00,1.74622,1.74636,1.74622,1.74629,46200000.0
2005-07-19 03:41:00,1.74623,1.74631,1.74613,1.74626,69699999.0
2005-07-19 03:42:00,1.74612,1.74627,1.7461,1.74625,30300000.0
2005-07-19 03:43:00,1.74627,1.74639,1.74627,1.7463,90300002.0
2005-07-19 03:44:00,1.7463,1.7463,1.7463,1.7463,11200000.0
2005-07-19 03:45:00,1.7463,1.74636,1.74627,1.74635,87499999.0
2005-07-19 03:46:00,1.74624,1.74624,1.74605,1.74605,61400001.0
2005-07-19 03:47:00,1.74617,1.74623,1.74612,1.74623,44000000.0
2005-07-19 03:48:00,1.74618,1.7463,1.74607,1.7463,110900001.0
2005-07-19 03:49:00,1.74628,1.74643,1.74626,1.74638,67900000.0
2005-07-19 03:50:00,1.74632,1.74632,1.74626,1.74626,14500000.0
2005-07-19 03:51:00,1.74604,1.74622,1.74591,1.74612,73000001.0
2005-07-19 03:52:00,1.74625,1.74625,1.7462,1.74625,82100002.0
2005-07-19 03:53:00,1.74619,1.74624,1.74617,1.74617,81700000.0
2005-07-19 03:54:00,1.74618,1.74626,1.74617,1.74625,33600000.0
2005-07-19 03:55:00,1.7463,1.74635,1.7463,1.74635,14400000.0
2005-07-19 03:56:00,1.74638,1.74652,1.74631,1.74652,21800000.0
2005-07-19 03:57:00,1.74647,1.74658,1.74647,1.74658,27500000.0
2005-07-19 03:58:00,1.74658,1.74664,1.74652,1.74657,36700000.0
2005-07-19 03:59:00,1.7465,1.74658,1.7465,1.74658,27300000.0
2005-07-19 04:00:00,1.74658,1.74662,1.74658,1.74662,17600000.0
2005-07-19 04:01:00,1.74662,1.74662,1.7466,1.7466,18300000.0
2005-07-19 04:02:00,1.74658,1.74671,1.74656,1.7466,82999998.0
2005-07-19 04:03:00,1.74645,1.74649,1.7462,1.74639,34300000.0
2005-07-19 04:04:00,1.7466,1.74671,1.7466,1.74662,49299999.0
2005-07-19 04:05:00,1.74662,1.74673,1.74662,1.74673,3400000.0
2005-07-19 04:06:00,1.74666,1.74679,1.74666,1.74677,46800000.0
2005-07-19 04:07:00,1.7468,1.74685,1.74673,1.74673,49200000.0
2005-07-19 04:08:00,1.74685,1.74685,1.74675,1.74685,82300001.0
2005-07-19 04:09:00,1.74685,1.74685,1.74677,1.7468,61400000.0
2005-07-19 04:10:00,1.74682,1.74682,1.74669,1.74677,49599999.0
2005-07-19 04:11:00,1.74682,1.74682,1.74673,1.74677,30600001.0
2005-07-19 04:12:00,1.74677,1.74683,1.74677,1.74678,55899998.0
2005-07-19 04:13:00,1.74688,1.74698,1.74685,1.74685,46000000.0
2005-07-19 04:14:00,1.74693,1.74705,1.74691,1.74691,90500000.0
2005-07-19 04:15:00,1.74693,1.74693,1.74675,1.74691,43300000.0
2005-07-19 04:16:00,1.74693,1.74717,1.74693,1.74709,77900000.0
2005-07-19 04:17:00,1.74718,1.74737,1.74718,1.74729,36400000.0
2005-07-19 04:18:00,1.74732,1.74732,1.74727,1.74727,49699999.0
2005-07-19 04:19:00,1.7472,1.7472,1.7471,1.7471,10700000.0
2005-07-19 04:20:00,1.74696,1.74708,1.74695,1.74699,81499998.0
2005-07-19 04:21:00,1.74712,1.74727,1.74712,1.74725,16000000.0
2005-07-19 04:22:00,1.74718,1.74725,1.74715,1.74725,108299999.0
2005-07-19 04:23:00,1.74725,1.74725,1.7472,1.7472,18500000.0
2005-07-19 04:24:00,1.74722,1.74723,1.74712,1.74712,66799998.0
2005-07-19 04:25:00,1.74707,1.74707,1.74703,1.74703,16600000.0
2005-07-19 04:26:00,1.74708,1.74708,1.74701,1.74708,40800000.0
2005-07-19 04:27:00,1.7472,1.7472,1.7471,1.74713,53600000.0
2005-07-19 04:28:00,1.74708,1.7471,1.74702,1.74707,119000001.0
2005-07-19 04:29:00,1.74705,1.74708,1.74697,1.74705,60800000.0
2005-07-19 04:30:00,1.74714,1.74719,1.74712,1.74712,66300001.0
2005-07-19 04:31:00,1.74708,1.74708,1.74703,1.74703,6500000.0
2005-07-19 04:32:00,1.74712,1.74712,1.74696,1.74696,36000000.0
2005-07-19 04:33:00,1.74708,1.74717,1.74693,1.74708,77900000.0
2005-07-19 04:34:00,1.74703,1.74707,1.74703,1.74707,11300000.0
2005-07-19 04:35:00,1.74705,1.74715,1.74705,1.74715,30600000.0
2005-07-19 04:36:00,1.74708,1.74717,1.74701,1.74708,72399999.0
2005-07-19 04:37:00,1.74708,1.74711,1.74702,1.74702,44400000.0
2005-07-19 04:38:00,1.74701,1.74712,1.74701,1.74712,49300000.0
2005-07-19 04:39:00,1.74711,1.74711,1.74704,1.74704,24000000.0
2005-07-19 04:40:00,1.7471,1.74711,1.74708,1.74708,20400000.0
2005-07-19 04:41:00,1.7471,1.74715,1.7471,1.74715,30300001.0
2005-07-19 04:42:00,1.74708,1.7471,1.74704,1.74705,50300001.0
2005-07-19 04:43:00,1.74705,1.7472,1.74703,1.7472,80500000.0
2005-07-19 04:44:00,1.74714,1.74714,1.74703,1.74704,29300000.0
2005-07-19 04:45:00,1.7472,1.7472,1.7468,1.74718,55700000.0
2005-07-19 04:46:00,1.74725,1.74725,1.7472,1.7472,29599999.0
2005-07-19 04:47:00,1.7469,1.74713,1.74684,1.74687,53200000.0
2005-07-19 04:48:00,1.74725,1.74725,1.74725,1.74725,27800000.0
2005-07-19 04:49:00,1.74718,1.74725,1.74718,1.74725,34400001.0
2005-07-19 04:50:00,1.74715,1.74715,1.74691,1.74691,49500001.0
2005-07-19 04:51:00,1.74719,1.74729,1.74719,1.74725,7300000.0
2005-07-19 04:52:00,1.74732,1.74732,1.74728,1.74728,5600000.0
2005-07-19 04:53:00,1.74718,1.7472,1.74718,1.7472,3600000.0
2005-07-19 04:54:00,1.74705,1.74715,1.74682,1.74692,90700000.0
2005-07-19 04:55:00,1.74725,1.74725,1.74713,1.74725,30800000.0
2005-07-19 04:56:00,1.74722,1.74727,1.74718,1.74727,38700001.0
2005-07-19 04:57:00,1.74733,1.74735,1.74728,1.74735,33100000.0
2005-07-19 04:58:00,1.74722,1.74735,1.74722,1.74732,79346995.0
2005-07-19 04:59:00,1.74733,1.74733,1.74724,1.74727,15900000.0
2005-07-19 05:00:00,1.74732,1.74732,1.74721,1.74721,33000000.0
2005-07-19 05:01:00,1.74717,1.74727,1.74717,1.74727,32300000.0
2005-07-19 05:02:00,1.74728,1.74728,1.74728,1.74728,19100000.0
2005-07-19 05:03:00,1.74695,1.7472,1.74679,1.747,87300002.0
2005-07-19 05:04:00,1.7473,1.7473,1.7473,1.7473,9500000.0
2005-07-19 05:05:00,1.74735,1.74735,1.74735,1.74735,21200000.0
2005-07-19 05:06:00,1.74722,1.74725,1.74707,1.7472,75199998.0
2005-07-19 05:07:00,1.7473,1.74733,1.74723,1.7473,35000000.0
2005-07-19 05:08:00,1.74733,1.74737,1.74733,1.74737,9500000.0
2005-07-19 05:09:00,1.74739,1.74739,1.74725,1.74731,61900001.0
2005-07-19 05:10:00,1.74745,1.74745,1.74745,1.74745,21100000.0
2005-07-19 05:11:00,1.74722,1.74729,1.74709,1.74724,80300000.0
2005-07-19 05:12:00,1.74745,1.74745,1.74745,1.74745,13000000.0
2005-07-19 05:13:00,1.74745,1.7476,1.74745,1.74757,53400002.0
2005-07-19 05:14:00,1.74758,1.74764,1.74751,1.74751,110150000.0
2005-07-19 05:15:00,1.74759,1.74784,1.74759,1.74784,99899997.0
2005-07-19 05:16:00,1.74761,1.74784,1.74761,1.74784,38200000.0
2005-07-19 05:17:00,1.74801,1.74807,1.74797,1.74798,50500000.0
2005-07-19 05:18:00,1.74798,1.74808,1.74795,1.74798,42300000.0
2005-07-19 05:19:00,1.7479,1.74795,1.7479,1.74792,74700000.0
2005-07-19 05:20:00,1.7479,1.748,1.7479,1.748,44300000.0
2005-07-19 05:21:00,1.748,1.74808,1.74798,1.748,38600000.0
2005-07-19 05:22:00,1.74805,1.74805,1.74798,1.74798,61299999.0
2005-07-19 05:23:00,1.74798,1.74798,1.74794,1.74794,12800000.0
2005-07-19 05:24:00,1.74785,1.74798,1.74785,1.74798,31400000.0
2005-07-19 05:25:00,1.7481,1.74811,1.74805,1.74805,67799998.0
2005-07-19 05:26:00,1.74787,1.74795,1.74768,1.74782,42000000.0
2005-07-19 05:27:00,1.74805,1.74805,1.74805,1.74805,37799999.0
2005-07-19 05:28:00,1.74805,1.74805,1.74798,1.74798,71400002.0
2005-07-19 05:29:00,1.74799,1.74799,1.74791,1.74792,57600001.0
2005-07-19 05:30:00,1.7479,1.74795,1.7479,1.74795,31300001.0
2005-07-19 05:31:00,1.74793,1.74797,1.74793,1.74793,40100000.0
2005-07-19 05:32:00,1.74807,1.74833,1.74807,1.74833,46300000.0
2005-07-19 05:33:00,1.74834,1.74834,1.74825,1.74825,36200000.0
2005-07-19 05:34:00,1.74822,1.74822,1.7479,1.74817,70700000.0
2005-07-19 05:35:00,1.74814,1.74821,1.74814,1.74821,12500000.0
2005-07-19 05:36:00,1.74788,1.74813,1.74784,1.74813,80200001.0
2005-07-19 05:37:00,1.74815,1.74816,1.74812,1.74813,46400001.0
2005-07-19 05:38:00,1.74804,1.74804,1.74765,1.74782,68500001.0
2005-07-19 05:39:00,1.74822,1.74825,1.74822,1.74824,31000000.0
2005-07-19 05:40:00,1.74835,1.74835,1.7482,1.7483,119999999.0
2005-07-19 05:41:00,1.74788,1.74811,1.74788,1.74806,92900002.0
2005-07-19 05:42:00,1.74817,1.74817,1.74812,1.74812,7700000.0
2005-07-19 05:43:00,1.74797,1.74809,1.74797,1.74804,34000000.0
2005-07-19 05:44:00,1.74802,1.74802,1.74788,1.74788,31900000.0
2005-07-19 05:45:00,1.74792,1.74792,1.74792,1.74792,5900000.0
2005-07-19 05:46:00,1.748,1.74808,1.74793,1.74795,49899999.0
2005-07-19 05:47:00,1.74785,1.74798,1.74779,1.74798,77600000.0
2005-07-19 05:48:00,1.748,1.748,1.74761,1.74762,113700001.0
2005-07-19 05:49:00,1.74745,1.74755,1.74745,1.7475,46000001.0
2005-07-19 05:50:00,1.74751,1.74753,1.74733,1.74753,134399997.0
2005-07-19 05:51:00,1.74745,1.74758,1.7474,1.74758,23499999.0
2005-07-19 05:52:00,1.74755,1.74756,1.74749,1.74756,68000000.0
2005-07-19 05:53:00,1.74741,1.74741,1.74722,1.74732,45700000.0
2005-07-19 05:54:00,1.7473,1.74734,1.74683,1.74716,65399999.0
2005-07-19 05:55:00,1.74717,1.74721,1.74715,1.74717,39400000.0
2005-07-19 05:56:00,1.74717,1.74725,1.74717,1.7472,35000000.0
2005-07-19 05:57:00,1.74715,1.74725,1.74702,1.74725,75100001.0
2005-07-19 05:58:00,1.7472,1.74733,1.74716,1.74729,56999998.0
2005-07-19 05:59:00,1.74726,1.74726,1.74716,1.74719,82499999.0
2005-07-19 06:00:00,1.74725,1.74725,1.74715,1.74717,100100002.0
2005-07-19 06:01:00,1.7472,1.7472,1.74691,1.74691,51999999.0
2005-07-19 06:02:00,1.74709,1.74723,1.74707,1.74707,43800000.0
2005-07-19 06:03:00,1.7471,1.7471,1.74654,1.7467,83800000.0
2005-07-19 06:04:00,1.74675,1.74675,1.74661,1.74661,67599998.0
2005-07-19 06:05:00,1.74648,1.74649,1.74643,1.74648,50999999.0
2005-07-19 06:06:00,1.74655,1.7467,1.7464,1.74641,38900000.0
2005-07-19 06:07:00,1.74651,1.74676,1.74651,1.74663,70100001.0
2005-07-19 06:08:00,1.74658,1.74664,1.74652,1.74652,37599999.0
2005-07-19 06:09:00,1.7464,1.74645,1.7464,1.74642,130999999.0
2005-07-19 06:10:00,1.74636,1.74638,1.74625,1.74629,28099999.0
2005-07-19 06:11:00,1.74617,1.74617,1.74565,1.74565,71800002.0
2005-07-19 06:12:00,1.74567,1.74568,1.74553,1.74553,66000001.0
2005-07-19 06:13:00,1.74541,1.74541,1.74516,1.74535,99300000.0
2005-07-19 06:14:00,1.74533,1.74549,1.74532,1.7454,23400000.0
2005-07-19 06:15:00,1.7454,1.7454,1.74525,1.7454,80100000.0
2005-07-19 06:16:00,1.74547,1.74549,1.74537,1.74537,103200001.0
2005-07-19 06:17:00,1.74548,1.74554,1.74533,1.74554,101600000.0
2005-07-19 06:18:00,1.7456,1.74572,1.7456,1.74572,23800000.0
2005-07-19 06:19:00,1.74568,1.74568,1.74568,1.74568,2800000.0
2005-07-19 06:20:00,1.7458,1.74584,1.74553,1.74553,60100001.0
2005-07-19 06:21:00,1.74545,1.74552,1.74524,1.74535,104900002.0
2005-07-19 06:22:00,1.7454,1.74555,1.7454,1.74555,154100000.0
2005-07-19 06:23:00,1.7456,1.7456,1.74538,1.74549,75499998.0
2005-07-19 06:24:00,1.74555,1.74564,1.7455,1.7456,53700000.0
2005-07-19 06:25:00,1.74564,1.74564,1.74547,1.74557,61400001.0
2005-07-19 06:26:00,1.74557,1.74565,1.74557,1.74565,6000000.0
2005-07-19 06:27:00,1.74547,1.74547,1.74507,1.74528,47900001.0
2005-07-19 06:28:00,1.74548,1.74548,1.74525,1.74537,63500000.0
2005-07-19 06:29:00,1.74541,1.74542,1.74525,1.74542,56299999.0
2005-07-19 06:30:00,1.74536,1.74536,1.74523,1.74534,16500000.0
2005-07-19 06:31:00,1.7453,1.74539,1.7453,1.7453,41200000.0
2005-07-19 06:32:00,1.74521,1.74529,1.7452,1.74529,59900000.0
2005-07-19 06:33:00,1.74537,1.74541,1.7453,1.74541,51000000.0
2005-07-19 06:34:00,1.74539,1.74556,1.74537,1.7455,69500000.0
2005-07-19 06:35:00,1.74561,1.74568,1.74553,1.7456,36400000.0
2005-07-19 06:36:00,1.7456,1.7458,1.7456,1.74573,13000000.0
2005-07-19 06:37:00,1.74576,1.74588,1.74576,1.74579,46200001.0
2005-07-19 06:38:00,1.74588,1.74588,1.74582,1.74582,33300000.0
2005-07-19 06:39:00,1.74575,1.74588,1.74575,1.74586,48500000.0
2005-07-19 06:40:00,1.7457,1.7457,1.74529,1.74531,37199999.0
2005-07-19 06:41:00,1.74539,1.74559,1.74538,1.74555,24300000.0
2005-07-19 06:42:00,1.74558,1.74558,1.74548,1.74548,41400001.0
2005-07-19 06:43:00,1.74548,1.74548,1.74527,1.74527,56899998.0
2005-07-19 06:44:00,1.74528,1.74537,1.74523,1.74527,39600000.0
2005-07-19 06:45:00,1.74535,1.74545,1.74534,1.74534,54600000.0
2005-07-19 06:46:00,1.74533,1.74539,1.74522,1.74534,80000001.0
2005-07-19 06:47:00,1.74532,1.74545,1.74532,1.74535,166500000.0
2005-07-19 06:48:00,1.74505,1.74534,1.74486,1.74534,95500000.0
2005-07-19 06:49:00,1.74539,1.74539,1.74505,1.74505,39399999.0
2005-07-19 06:50:00,1.74465,1.74496,1.74449,1.74488,94299998.0
2005-07-19 06:51:00,1.74481,1.74495,1.74481,1.74495,33700000.0
2005-07-19 06:52:00,1.74506,1.74532,1.74496,1.74505,97699999.0
2005-07-19 06:53:00,1.7449,1.74491,1.7438,1.744,70499999.0
2005-07-19 06:54:00,1.7439,1.74402,1.74341,1.74385,75899998.0
2005-07-19 06:55:00,1.74404,1.74428,1.74404,1.74423,49400000.0
2005-07-19 06:56:00,1.74427,1.74431,1.74341,1.74341,81799998.0
2005-07-19 06:57:00,1.74308,1.74331,1.74296,1.74331,27300000.0
2005-07-19 06:58:00,1.7434,1.74368,1.7434,1.74368,55500002.0
2005-07-19 06:59:00,1.74385,1.74391,1.74337,1.74337,38700000.0
2005-07-19 07:00:00,1.74343,1.74352,1.74343,1.74349,55300001.0
2005-07-19 07:01:00,1.74342,1.74342,1.74298,1.74304,96000001.0
2005-07-19 07:02:00,1.7432,1.74335,1.7431,1.7431,80000000.0
2005-07-19 07:03:00,1.74298,1.74343,1.74298,1.74324,65700000.0
2005-07-19 07:04:00,1.7432,1.74343,1.74312,1.74343,81100000.0
2005-07-19 07:05:00,1.74365,1.74375,1.74355,1.74374,89900000.0
2005-07-19 07:06:00,1.74382,1.74387,1.74361,1.74361,154099998.0
2005-07-19 07:07:00,1.74375,1.74375,1.74361,1.74361,74800001.0
2005-07-19 07:08:00,1.74363,1.74363,1.74342,1.74348,47300000.0
2005-07-19 07:09:00,1.74298,1.74339,1.74289,1.74339,82900001.0
2005-07-19 07:10:00,1.74335,1.74348,1.74334,1.74342,29800000.0
2005-07-19 07:11:00,1.74348,1.74352,1.74344,1.74347,59900000.0
2005-07-19 07:12:00,1.7435,1.74353,1.7435,1.74353,7200000.0
2005-07-19 07:13:00,1.74368,1.74377,1.74361,1.74361,105300001.0
2005-07-19 07:14:00,1.74365,1.74385,1.74355,1.74376,152999998.0
2005-07-19 07:15:00,1.74381,1.74394,1.7437,1.74388,69100000.0
2005-07-19 07:16:00,1.74384,1.74394,1.74381,1.74391,62600000.0
2005-07-19 07:17:00,1.744,1.74401,1.74381,1.74392,42999999.0
2005-07-19 07:18:00,1.74393,1.74398,1.74393,1.74398,42800000.0
2005-07-19 07:19:00,1.74396,1.74396,1.74363,1.74363,75600000.0
2005-07-19 07:20:00,1.74366,1.74386,1.74366,1.74385,59500000.0
2005-07-19 07:21:00,1.74377,1.74396,1.74377,1.74395,116599998.0
2005-07-19 07:22:00,1.74388,1.74395,1.74388,1.74395,27200000.0
2005-07-19 07:23:00,1.74382,1.74382,1.74365,1.7437,15000000.0
2005-07-19 07:24:00,1.74357,1.74357,1.74311,1.74336,46000000.0
2005-07-19 07:25:00,1.74332,1.74332,1.74268,1.74268,57099999.0
2005-07-19 07:26:00,1.7425,1.74259,1.74222,1.74222,73100000.0
2005-07-19 07:27:00,1.74206,1.74214,1.74204,1.74208,113600000.0
2005-07-19 07:28:00,1.74203,1.74218,1.742,1.74218,52899999.0
2005-07-19 07:29:00,1.74232,1.74243,1.74232,1.74237,55599999.0
2005-07-19 07:30:00,1.74228,1.74228,1.74179,1.74187,53499999.0
2005-07-19 07:31:00,1.7418,1.74187,1.7418,1.74183,46400000.0
2005-07-19 07:32:00,1.74174,1.74223,1.74174,1.74223,40600001.0
2005-07-19 07:33:00,1.74232,1.74251,1.74225,1.74251,95099998.0
2005-07-19 07:34:00,1.74258,1.74261,1.74252,1.74258,74900000.0
2005-07-19 07:35:00,1.74265,1.74267,1.74255,1.7426,83699999.0
2005-07-19 07:36:00,1.74267,1.74267,1.74221,1.74221,100900001.0
2005-07-19 07:37:00,1.74206,1.74238,1.74206,1.74216,67300001.0
2005-07-19 07:38:00,1.74227,1.74249,1.74227,1.74249,5400000.0
2005-07-19 07:39:00,1.74255,1.74264,1.74245,1.74264,76200001.0
2005-07-19 07:40:00,1.7425,1.7425,1.74232,1.74244,21400000.0
2005-07-19 07:41:00,1.74257,1.74257,1.74223,1.74238,105499999.0
2005-07-19 07:42:00,1.74245,1.74261,1.74245,1.74253,38899999.0
2005-07-19 07:43:00,1.74263,1.74263,1.74241,1.74241,154700000.0
2005-07-19 07:44:00,1.7425,1.74261,1.74243,1.74255,65899999.0
2005-07-19 07:45:00,1.74268,1.74268,1.74248,1.74248,47000001.0
2005-07-19 07:46:00,1.74251,1.74251,1.74207,1.74207,58199999.0
2005-07-19 07:47:00,1.74223,1.74244,1.74212,1.74244,66300002.0
2005-07-19 07:48:00,1.7424,1.74253,1.7423,1.74251,41799999.0
2005-07-19 07:49:00,1.74263,1.74292,1.74263,1.74292,36800000.0
2005-07-19 07:50:00,1.74303,1.74315,1.74268,1.74284,69000000.0
2005-07-19 07:51:00,1.74269,1.74269,1.74229,1.74252,56300000.0
2005-07-19 07:52:00,1.74262,1.74278,1.74254,1.7427,36000000.0
2005-07-19 07:53:00,1.74275,1.74275,1.74267,1.74268,44599999.0
2005-07-19 07:54:00,1.74272,1.74272,1.74262,1.74262,35900000.0
2005-07-19 07:55:00,1.74275,1.7428,1.7425,1.74268,105599997.0
2005-07-19 07:56:00,1.74273,1.74273,1.74254,1.74254,48300000.0
2005-07-19 07:57:00,1.7426,1.7426,1.7423,1.74238,64099999.0
2005-07-19 07:58:00,1.74238,1.74242,1.74225,1.74226,58499999.0
2005-07-19 07:59:00,1.74225,1.74225,1.74196,1.74201,39500000.0
2005-07-19 08:00:00,1.74193,1.74218,1.74186,1.74218,57800000.0
2005-07-19 08:01:00,1.74243,1.74248,1.74226,1.74242,81300001.0
2005-07-19 08:02:00,1.7425,1.74255,1.74247,1.7425,56500000.0
2005-07-19 08:03:00,1.74252,1.74258,1.74223,1.74243,44900000.0
2005-07-19 08:04:00,1.74262,1.74316,1.74257,1.74316,45700000.0
2005-07-19 08:05:00,1.74333,1.74403,1.74333,1.74403,108799999.0
2005-07-19 08:06:00,1.74382,1.74382,1.74347,1.74358,20100000.0
2005-07-19 08:07:00,1.74348,1.74352,1.74342,1.74347,76200000.0
2005-07-19 08:08:00,1.74353,1.74369,1.74343,1.74357,68399999.0
2005-07-19 08:09:00,1.74353,1.74389,1.74353,1.74389,68700000.0
2005-07-19 08:10:00,1.74388,1.74388,1.74372,1.74385,74000000.0
2005-07-19 08:11:00,1.74383,1.74383,1.74362,1.74362,66000001.0
2005-07-19 08:12:00,1.74358,1.7436,1.74336,1.74336,73300000.0
2005-07-19 08:13:00,1.74322,1.74322,1.74292,1.74292,73999998.0
2005-07-19 08:14:00,1.7429,1.7429,1.74274,1.74285,87200000.0
2005-07-19 08:15:00,1.7428,1.7428,1.74246,1.74246,46300000.0
2005-07-19 08:16:00,1.74232,1.74232,1.74218,1.7423,63699998.0
2005-07-19 08:17:00,1.74229,1.7423,1.74225,1.74225,38600000.0
2005-07-19 08:18:00,1.74213,1.74213,1.74193,1.74199,72200002.0
2005-07-19 08:19:00,1.74205,1.74215,1.74205,1.7421,68699999.0
2005-07-19 08:20:00,1.7421,1.74228,1.7421,1.74226,38000000.0
2005-07-19 08:21:00,1.74213,1.74213,1.74191,1.74191,67200000.0
2005-07-19 08:22:00,1.742,1.7421,1.742,1.7421,27999999.0
2005-07-19 08:23:00,1.74227,1.74227,1.74212,1.74212,20800000.0
2005-07-19 08:24:00,1.74198,1.74233,1.74187,1.74233,39899999.0
2005-07-19 08:25:00,1.74238,1.74248,1.74238,1.74246,39900000.0
2005-07-19 08:26:00,1.7424,1.7424,1.74209,1.74213,109599997.0
2005-07-19 08:27:00,1.74209,1.74218,1.74209,1.74217,69200001.0
2005-07-19 08:28:00,1.7421,1.74226,1.7421,1.74215,128100002.0
2005-07-19 08:29:00,1.74215,1.7423,1.74213,1.7423,35700000.0
2005-07-19 08:30:00,1.7424,1.74253,1.7424,1.74249,53600000.0
2005-07-19 08:31:00,1.74245,1.74249,1.74223,1.74229,93100000.0
2005-07-19 08:32:00,1.74233,1.74241,1.74233,1.74234,48900001.0
2005-07-19 08:33:00,1.74232,1.74239,1.7422,1.74232,121099996.0
2005-07-19 08:34:00,1.74229,1.74243,1.74229,1.74239,90900002.0
2005-07-19 08:35:00,1.7424,1.74251,1.74232,1.74232,54200000.0
2005-07-19 08:36:00,1.74222,1.74226,1.74222,1.74226,4800000.0
2005-07-19 08:37:00,1.74205,1.7423,1.74202,1.74214,49100000.0
2005-07-19 08:38:00,1.74214,1.74214,1.74201,1.74201,28700000.0
2005-07-19 08:39:00,1.7419,1.7419,1.74155,1.74155,70100003.0
2005-07-19 08:40:00,1.74146,1.74153,1.74132,1.74146,114200001.0
2005-07-19 08:41:00,1.74148,1.74149,1.74127,1.74147,108599999.0
2005-07-19 08:42:00,1.74156,1.74173,1.74156,1.74173,51300000.0
2005-07-19 08:43:00,1.74175,1.7418,1.74151,1.74154,69300000.0
2005-07-19 08:44:00,1.74152,1.74152,1.74086,1.74087,45700000.0
2005-07-19 08:45:00,1.74083,1.74083,1.74034,1.74039,51699998.0
2005-07-19 08:46:00,1.74038,1.74066,1.74026,1.74066,39400000.0
2005-07-19 08:47:00,1.7406,1.74084,1.74055,1.74084,71900001.0
2005-07-19 08:48:00,1.74088,1.74088,1.7406,1.74071,63500000.0
2005-07-19 08:49:00,1.74089,1.74109,1.74089,1.74109,38300000.0
2005-07-19 08:50:00,1.74108,1.74112,1.74108,1.74112,50600001.0
2005-07-19 08:51:00,1.74102,1.74102,1.74074,1.74074,31100000.0
2005-07-19 08:52:00,1.74057,1.74057,1.74049,1.74049,43599998.0
2005-07-19 08:53:00,1.74044,1.74049,1.74032,1.74032,34300000.0
2005-07-19 08:54:00,1.74015,1.74016,1.74006,1.74016,66099998.0
2005-07-19 08:55:00,1.74002,1.74002,1.73958,1.7397,17500000.0
2005-07-19 08:56:00,1.73985,1.74001,1.73985,1.73996,63199998.0
2005-07-19 08:57:00,1.73995,1.74025,1.73991,1.74024,101099998.0
2005-07-19 08:58:00,1.74014,1.74014,1.74003,1.74009,61600002.0
2005-07-19 08:59:00,1.74015,1.7402,1.74009,1.7401,99499998.0
2005-07-19 09:00:00,1.74014,1.74021,1.73992,1.73992,32500000.0
2005-07-19 09:01:00,1.73995,1.74001,1.73986,1.73986,18200000.0
2005-07-19 09:02:00,1.73979,1.73986,1.73977,1.73986,49000000.0
2005-07-19 09:03:00,1.73997,1.74003,1.73977,1.73993,100599999.0
2005-07-19 09:04:00,1.73985,1.73985,1.73921,1.73921,124900001.0
2005-07-19 09:05:00,1.73922,1.7393,1.73902,1.73902,47700000.0
2005-07-19 09:06:00,1.73884,1.73884,1.73842,1.73842,46300000.0
2005-07-19 09:07:00,1.73813,1.73825,1.73797,1.73797,137500000.0
2005-07-19 09:08:00,1.7381,1.73837,1.7381,1.73837,60000002.0
2005-07-19 09:09:00,1.7386,1.73884,1.7386,1.73868,57499999.0
2005-07-19 09:10:00,1.73872,1.73881,1.73869,1.73869,51599999.0
2005-07-19 09:11:00,1.73853,1.73853,1.73818,1.73821,42300000.0
2005-07-19 09:12:00,1.73817,1.73821,1.73798,1.73799,72900000.0
2005-07-19 09:13:00,1.73796,1.73796,1.73784,1.73789,15200000.0
2005-07-19 09:14:00,1.73777,1.73791,1.73757,1.73779,67199998.0
2005-07-19 09:15:00,1.73775,1.73782,1.73767,1.73771,103699999.0
2005-07-19 09:16:00,1.73755,1.73758,1.73752,1.73758,55600001.0
2005-07-19 09:17:00,1.73768,1.73805,1.73768,1.73798,97499998.0
2005-07-19 09:18:00,1.73809,1.73836,1.73799,1.73836,78800002.0
2005-07-19 09:19:00,1.7382,1.7382,1.73762,1.73793,125099998.0
2005-07-19 09:20:00,1.73788,1.73817,1.73782,1.73807,52299999.0
2005-07-19 09:21:00,1.73789,1.73801,1.73764,1.73801,122900000.0
2005-07-19 09:22:00,1.73821,1.73846,1.73821,1.73843,38300000.0
2005-07-19 09:23:00,1.73842,1.73842,1.73816,1.7382,57400000.0
2005-07-19 09:24:00,1.73827,1.73892,1.73827,1.73892,50300000.0
2005-07-19 09:25:00,1.73898,1.73914,1.73881,1.73887,98800000.0
2005-07-19 09:26:00,1.73891,1.73904,1.73882,1.73904,40400000.0
2005-07-19 09:27:00,1.73913,1.73942,1.73908,1.73936,107100000.0
2005-07-19 09:28:00,1.73947,1.73954,1.73936,1.73936,75499999.0
2005-07-19 09:29:00,1.73944,1.73945,1.73914,1.73914,56700001.0
2005-07-19 09:30:00,1.73912,1.73931,1.73912,1.73931,52300000.0
2005-07-19 09:31:00,1.73934,1.73939,1.73882,1.73882,116900002.0
2005-07-19 09:32:00,1.7388,1.73895,1.7388,1.73884,43300000.0
2005-07-19 09:33:00,1.73875,1.73875,1.7385,1.73858,72499999.0
2005-07-19 09:34:00,1.73862,1.73875,1.7385,1.73866,73300000.0
2005-07-19 09:35:00,1.73858,1.73893,1.73858,1.73893,47000000.0
2005-07-19 09:36:00,1.73892,1.73908,1.73876,1.73908,43700000.0
2005-07-19 09:37:00,1.73908,1.73911,1.73887,1.73887,86299998.0
2005-07-19 09:38:00,1.73893,1.73938,1.73893,1.73938,52800000.0
2005-07-19 09:39:00,1.73918,1.73945,1.73918,1.73939,109200002.0
2005-07-19 09:40:00,1.73938,1.73957,1.73938,1.73957,36800000.0
2005-07-19 09:41:00,1.73945,1.73994,1.73945,1.73994,23300000.0
2005-07-19 09:42:00,1.74008,1.74018,1.74003,1.7401,65600000.0
2005-07-19 09:43:00,1.73988,1.73995,1.73974,1.73995,54099999.0
2005-07-19 09:44:00,1.73998,1.73998,1.73944,1.73945,90299997.0
2005-07-19 09:45:00,1.7393,1.7393,1.73908,1.73908,25900000.0
2005-07-19 09:46:00,1.73911,1.73923,1.73904,1.73923,75500000.0
2005-07-19 09:47:00,1.73925,1.73938,1.73925,1.73938,62300000.0
2005-07-19 09:48:00,1.7396,1.73968,1.73953,1.73953,25300000.0
2005-07-19 09:49:00,1.73957,1.73973,1.73949,1.73973,91999999.0
2005-07-19 09:50:00,1.73963,1.73963,1.73955,1.73955,1700000.0
2005-07-19 09:51:00,1.7395,1.73955,1.7395,1.73952,46200000.0
2005-07-19 09:52:00,1.7395,1.73955,1.73946,1.73946,58100001.0
2005-07-19 09:53:00,1.73961,1.73972,1.73961,1.73972,26600000.0
2005-07-19 09:54:00,1.73967,1.73983,1.73963,1.73977,48900000.0
2005-07-19 09:55:00,1.73975,1.73975,1.73957,1.73975,91000001.0
2005-07-19 09:56:00,1.73982,1.74018,1.73982,1.74018,20700000.0
2005-07-19 09:57:00,1.74013,1.74043,1.74006,1.74043,43800001.0
2005-07-19 09:58:00,1.74046,1.74046,1.73995,1.73995,31600000.0
2005-07-19 09:59:00,1.73987,1.73996,1.73978,1.73984,39600000.0
2005-07-19 10:00:00,1.73982,1.73985,1.73969,1.73969,34799999.0
2005-07-19 10:01:00,1.73969,1.73978,1.7396,1.7396,79600001.0
2005-07-19 10:02:00,1.73947,1.73947,1.73937,1.73943,30500000.0
2005-07-19 10:03:00,1.73951,1.73951,1.73915,1.73915,63400001.0
2005-07-19 10:04:00,1.73917,1.7393,1.73905,1.73915,42200000.0
2005-07-19 10:05:00,1.73928,1.73928,1.7392,1.7392,60100000.0
2005-07-19 10:06:00,1.73922,1.73941,1.7392,1.7392,18200000.0
2005-07-19 10:07:00,1.73923,1.73923,1.73912,1.73912,18500000.0
2005-07-19 10:08:00,1.73902,1.73917,1.73902,1.73917,33700000.0
2005-07-19 10:09:00,1.73929,1.73938,1.73925,1.73925,52700000.0
2005-07-19 10:10:00,1.73919,1.73928,1.73912,1.73928,54900000.0
2005-07-19 10:11:00,1.73917,1.73928,1.73917,1.73927,54700000.0
2005-07-19 10:12:00,1.73922,1.7395,1.73922,1.7395,61700000.0
2005-07-19 10:13:00,1.73948,1.73963,1.73948,1.73952,59700000.0
2005-07-19 10:14:00,1.73942,1.7396,1.7394,1.7396,45700000.0
2005-07-19 10:15:00,1.73963,1.74001,1.73954,1.74,57299999.0
2005-07-19 10:16:00,1.7399,1.73996,1.73977,1.7399,68000000.0
2005-07-19 10:17:00,1.73997,1.74026,1.73997,1.7402,29200000.0
2005-07-19 10:18:00,1.7402,1.74032,1.7402,1.74032,60900000.0
2005-07-19 10:19:00,1.74032,1.74045,1.74016,1.74033,110699999.0
2005-07-19 10:20:00,1.74028,1.74048,1.74028,1.74034,76700000.0
2005-07-19 10:21:00,1.74031,1.74036,1.74018,1.7402,114599999.0
2005-07-19 10:22:00,1.7401,1.7401,1.73995,1.73995,33400000.0
2005-07-19 10:23:00,1.73998,1.74011,1.73994,1.73999,42000000.0
2005-07-19 10:24:00,1.74008,1.74008,1.74003,1.74003,42400000.0
2005-07-19 10:25:00,1.73998,1.7401,1.73981,1.73981,79700001.0
2005-07-19 10:26:00,1.73982,1.73997,1.73982,1.73995,44100000.0
2005-07-19 10:27:00,1.73998,1.74004,1.73996,1.74,35300000.0
2005-07-19 10:28:00,1.73998,1.74003,1.7399,1.74003,46700000.0
2005-07-19 10:29:00,1.73995,1.73995,1.73983,1.73983,17200000.0
2005-07-19 10:30:00,1.73988,1.73997,1.73988,1.73992,55999999.0
2005-07-19 10:31:00,1.73988,1.74001,1.73984,1.74001,76600001.0
2005-07-19 10:32:00,1.73994,1.73994,1.73974,1.73974,25900000.0
2005-07-19 10:33:00,1.73982,1.73988,1.73982,1.73988,14300000.0
2005-07-19 10:34:00,1.73987,1.73987,1.73974,1.73983,41300000.0
2005-07-19 10:35:00,1.73988,1.73998,1.73988,1.73996,51200000.0
2005-07-19 10:36:00,1.74014,1.74029,1.74005,1.74027,70599999.0
2005-07-19 10:37:00,1.74031,1.74052,1.7403,1.74052,73900001.0
2005-07-19 10:38:00,1.74065,1.74104,1.74065,1.74083,68600000.0
2005-07-19 10:39:00,1.74083,1.74103,1.74083,1.74099,50900000.0
2005-07-19 10:40:00,1.74127,1.74164,1.74127,1.74156,64800001.0
2005-07-19 10:41:00,1.74146,1.74146,1.74135,1.74135,111700001.0
2005-07-19 10:42:00,1.74147,1.74149,1.74135,1.74139,79799999.0
2005-07-19 10:43:00,1.74138,1.74149,1.74127,1.74129,77200001.0
2005-07-19 10:44:00,1.74127,1.74129,1.74113,1.74114,42900000.0
2005-07-19 10:45:00,1.74112,1.7412,1.74105,1.74105,89300000.0
2005-07-19 10:46:00,1.7409,1.74096,1.74084,1.74091,100400002.0
2005-07-19 10:47:00,1.74087,1.74087,1.74068,1.74069,28500000.0
2005-07-19 10:48:00,1.74059,1.74066,1.74059,1.74066,2900000.0
2005-07-19 10:49:00,1.74075,1.74089,1.74075,1.74085,31900000.0
2005-07-19 10:50:00,1.74085,1.74096,1.74075,1.74075,57800000.0
2005-07-19 10:51:00,1.74082,1.74082,1.74051,1.74051,90299999.0
2005-07-19 10:52:00,1.74049,1.74049,1.74023,1.74029,78100000.0
2005-07-19 10:53:00,1.74032,1.74042,1.74032,1.74042,29800000.0
2005-07-19 10:54:00,1.74043,1.74043,1.74033,1.74043,29600000.0
2005-07-19 10:55:00,1.74042,1.74042,1.74019,1.74028,75100001.0
2005-07-19 10:56:00,1.74033,1.74049,1.74033,1.74046,104899999.0
2005-07-19 10:57:00,1.7406,1.7406,1.74045,1.7406,46500000.0
2005-07-19 10:58:00,1.74067,1.74075,1.74055,1.74075,67200000.0
2005-07-19 10:59:00,1.74076,1.74076,1.74055,1.74066,55400000.0
2005-07-19 11:00:00,1.7408,1.74128,1.74064,1.74128,59000000.0
2005-07-19 11:01:00,1.74133,1.74133,1.74087,1.74091,36600000.0
2005-07-19 11:02:00,1.74065,1.74084,1.74048,1.74048,42800000.0
2005-07-19 11:03:00,1.74035,1.74075,1.74031,1.74075,29600000.0
2005-07-19 11:04:00,1.74098,1.74099,1.74085,1.74096,18300000.0
2005-07-19 11:05:00,1.74108,1.74129,1.74107,1.74112,108800000.0
2005-07-19 11:06:00,1.74118,1.74138,1.74118,1.74133,73700000.0
2005-07-19 11:07:00,1.74152,1.74226,1.74152,1.74224,125300002.0
2005-07-19 11:08:00,1.74241,1.74241,1.74215,1.74225,52200000.0
2005-07-19 11:09:00,1.74229,1.74268,1.74229,1.74268,61000000.0
2005-07-19 11:10:00,1.74282,1.74303,1.74282,1.7429,66200000.0
2005-07-19 11:11:00,1.7428,1.74294,1.74266,1.74294,76900001.0
2005-07-19 11:12:00,1.74302,1.74306,1.74289,1.74289,37100000.0
2005-07-19 11:13:00,1.74293,1.74294,1.7425,1.74258,62900000.0
2005-07-19 11:14:00,1.74252,1.74265,1.74245,1.74258,75800000.0
2005-07-19 11:15:00,1.74262,1.74269,1.74248,1.7425,90500000.0
2005-07-19 11:16:00,1.74247,1.74255,1.74245,1.74247,65200000.0
2005-07-19 11:17:00,1.7425,1.7425,1.74229,1.74229,64700000.0
2005-07-19 11:18:00,1.74231,1.7424,1.74228,1.7424,76299999.0
2005-07-19 11:19:00,1.74237,1.74259,1.74237,1.74243,75500001.0
2005-07-19 11:20:00,1.74283,1.74302,1.74283,1.74302,10100000.0
2005-07-19 11:21:00,1.74347,1.74348,1.74306,1.74314,85600000.0
2005-07-19 11:22:00,1.74308,1.7431,1.74293,1.74294,106500000.0
2005-07-19 11:23:00,1.74293,1.74294,1.7426,1.7426,58000000.0
2005-07-19 11:24:00,1.74256,1.74256,1.74232,1.74246,58000000.0
2005-07-19 11:25:00,1.74223,1.74236,1.74199,1.74199,49600000.0
2005-07-19 11:26:00,1.74202,1.74211,1.74191,1.74193,55400000.0
2005-07-19 11:27:00,1.74203,1.7422,1.74203,1.74216,59700000.0
2005-07-19 11:28:00,1.74223,1.74228,1.74216,1.74228,59600000.0
2005-07-19 11:29:00,1.7424,1.7432,1.7424,1.7432,78600002.0
2005-07-19 11:30:00,1.74323,1.74367,1.74322,1.74322,68900000.0
2005-07-19 11:31:00,1.74305,1.74305,1.74245,1.74245,127199999.0
2005-07-19 11:32:00,1.74223,1.74223,1.74203,1.74217,103699999.0
2005-07-19 11:33:00,1.74208,1.74238,1.74208,1.74235,111600000.0
2005-07-19 11:34:00,1.74245,1.74261,1.74212,1.74212,70600001.0
2005-07-19 11:35:00,1.742,1.74209,1.74186,1.74188,84500000.0
2005-07-19 11:36:00,1.74186,1.74199,1.74183,1.74197,51000000.0
2005-07-19 11:37:00,1.74208,1.74238,1.74196,1.74238,32500000.0
2005-07-19 11:38:00,1.74252,1.74252,1.74224,1.74224,65100001.0
2005-07-19 11:39:00,1.74229,1.74255,1.74229,1.74251,50799999.0
2005-07-19 11:40:00,1.74245,1.74256,1.74243,1.74256,65099999.0
2005-07-19 11:41:00,1.74261,1.74261,1.74242,1.74242,8800000.0
2005-07-19 11:42:00,1.74243,1.74258,1.74243,1.74257,105599999.0
2005-07-19 11:43:00,1.74264,1.74274,1.74264,1.74266,98100000.0
2005-07-19 11:44:00,1.7427,1.74275,1.74264,1.74268,49700000.0
2005-07-19 11:45:00,1.74268,1.7427,1.74244,1.74244,76200000.0
2005-07-19 11:46:00,1.74245,1.74245,1.74238,1.7424,87700001.0
2005-07-19 11:47:00,1.74242,1.74242,1.7423,1.74231,96400000.0
2005-07-19 11:48:00,1.7423,1.74238,1.74224,1.74227,125799999.0
2005-07-19 11:49:00,1.74218,1.74244,1.74218,1.74221,80199998.0
2005-07-19 11:50:00,1.74222,1.7425,1.74222,1.7425,87700000.0
2005-07-19 11:51:00,1.7425,1.74272,1.7425,1.74258,89850002.0
2005-07-19 11:52:00,1.74265,1.74281,1.74265,1.74269,57900000.0
2005-07-19 11:53:00,1.74267,1.74284,1.74262,1.74262,31300000.0
2005-07-19 11:54:00,1.7425,1.74257,1.74241,1.74252,53200001.0
2005-07-19 11:55:00,1.74253,1.74253,1.74243,1.74247,70200001.0
2005-07-19 11:56:00,1.74246,1.74249,1.74246,1.74249,700000.0
2005-07-19 11:57:00,1.7425,1.7425,1.74241,1.74247,48600000.0
2005-07-19 11:58:00,1.74234,1.74234,1.7422,1.74223,31100000.0
2005-07-19 11:59:00,1.7423,1.74234,1.74221,1.74227,119299999.0
2005-07-19 12:00:00,1.74223,1.74231,1.74217,1.7422,205200000.0
2005-07-19 12:01:00,1.74207,1.74216,1.74207,1.74213,57200000.0
2005-07-19 12:02:00,1.74223,1.74232,1.74223,1.7423,20500000.0
2005-07-19 12:03:00,1.74232,1.74234,1.74222,1.74222,77100002.0
2005-07-19 12:04:00,1.74209,1.74221,1.74205,1.74205,61299999.0
2005-07-19 12:05:00,1.7421,1.7421,1.74171,1.74171,24800000.0
2005-07-19 12:06:00,1.74158,1.74159,1.74145,1.74145,44200000.0
2005-07-19 12:07:00,1.7414,1.7414,1.74126,1.74134,56399999.0
2005-07-19 12:08:00,1.7414,1.74144,1.74133,1.74144,90900001.0
2005-07-19 12:09:00,1.74146,1.74153,1.74143,1.74153,56999998.0
2005-07-19 12:10:00,1.74153,1.74153,1.74145,1.74147,31400000.0
2005-07-19 12:11:00,1.74141,1.74153,1.74141,1.74148,56500000.0
2005-07-19 12:12:00,1.74173,1.74204,1.74173,1.742,66600001.0
2005-07-19 12:13:00,1.74196,1.74207,1.74186,1.74196,44500000.0
2005-07-19 12:14:00,1.74204,1.74218,1.74204,1.74215,49000001.0
2005-07-19 12:15:00,1.74217,1.74224,1.74203,1.74205,53400000.0
2005-07-19 12:16:00,1.74206,1.74222,1.74206,1.74222,30300000.0
2005-07-19 12:17:00,1.74225,1.74225,1.74212,1.7422,18900000.0
2005-07-19 12:18:00,1.7422,1.7422,1.74218,1.7422,6000000.0
2005-07-19 12:19:00,1.74227,1.74227,1.74205,1.74212,67199999.0
2005-07-19 12:20:00,1.74217,1.74223,1.74211,1.74223,76700000.0
2005-07-19 12:21:00,1.74213,1.74215,1.74205,1.74211,82099999.0
2005-07-19 12:22:00,1.74195,1.74195,1.74182,1.74189,27400000.0
2005-07-19 12:23:00,1.74193,1.74193,1.74181,1.74181,29300000.0
2005-07-19 12:24:00,1.74185,1.74199,1.74185,1.74189,61099999.0
2005-07-19 12:25:00,1.74192,1.74201,1.74181,1.74181,46000000.0
2005-07-19 12:26:00,1.74179,1.74183,1.74172,1.74172,68300001.0
2005-07-19 12:27:00,1.74141,1.74141,1.74134,1.74134,21300001.0
2005-07-19 12:28:00,1.74115,1.74115,1.74092,1.74107,62600000.0
2005-07-19 12:29:00,1.74115,1.74115,1.74107,1.7411,54200001.0
2005-07-19 12:30:00,1.74103,1.74103,1.74085,1.74093,107000001.0
2005-07-19 12:31:00,1.74088,1.74088,1.74076,1.74079,117900000.0
2005-07-19 12:32:00,1.7407,1.7407,1.7404,1.7404,43300000.0
2005-07-19 12:33:00,1.74015,1.74015,1.73979,1.73979,94099999.0
2005-07-19 12:34:00,1.73968,1.7398,1.73958,1.73958,29699999.0
2005-07-19 12:35:00,1.73962,1.73968,1.73942,1.73942,76299999.0
2005-07-19 12:36:00,1.7393,1.73936,1.73915,1.73927,92700001.0
2005-07-19 12:37:00,1.73917,1.7393,1.73909,1.73917,124799999.0
2005-07-19 12:38:00,1.73909,1.73966,1.73909,1.73966,102299998.0
2005-07-19 12:39:00,1.7396,1.7396,1.73931,1.73939,71999999.0
2005-07-19 12:40:00,1.73931,1.73937,1.73922,1.73925,26800000.0
2005-07-19 12:41:00,1.7392,1.73952,1.7392,1.73932,93300001.0
2005-07-19 12:42:00,1.73921,1.73921,1.73897,1.73897,60999999.0
2005-07-19 12:43:00,1.739,1.73912,1.73898,1.73912,134099999.0
2005-07-19 12:44:00,1.73906,1.73906,1.7389,1.73898,38100000.0
2005-07-19 12:45:00,1.73913,1.73925,1.73913,1.7392,45599999.0
2005-07-19 12:46:00,1.73929,1.73929,1.73896,1.73905,57700001.0
2005-07-19 12:47:00,1.739,1.739,1.73884,1.73884,66100001.0
2005-07-19 12:48:00,1.73878,1.73879,1.73846,1.73846,85000001.0
2005-07-19 12:49:00,1.7383,1.7383,1.73807,1.73812,68399999.0
2005-07-19 12:50:00,1.73826,1.73866,1.73826,1.73866,81000000.0
2005-07-19 12:51:00,1.73847,1.73847,1.73833,1.73844,81700000.0
2005-07-19 12:52:00,1.7384,1.73869,1.7384,1.73851,101000000.0
2005-07-19 12:53:00,1.73853,1.73883,1.73853,1.73865,66000000.0
2005-07-19 12:54:00,1.73857,1.73865,1.73852,1.73862,76600000.0
2005-07-19 12:55:00,1.73866,1.73866,1.73858,1.73866,55100000.0
2005-07-19 12:56:00,1.73867,1.73879,1.73864,1.7387,25200000.0
2005-07-19 12:57:00,1.73872,1.73881,1.73872,1.73881,50699999.0
2005-07-19 12:58:00,1.73883,1.73883,1.73854,1.73862,46500000.0
2005-07-19 12:59:00,1.73818,1.73837,1.73818,1.73837,11700000.0
2005-07-19 13:00:00,1.73821,1.73835,1.73815,1.73825,55300000.0
2005-07-19 13:01:00,1.73815,1.73823,1.73815,1.73817,73399998.0
2005-07-19 13:02:00,1.73814,1.73832,1.73814,1.73825,63200000.0
2005-07-19 13:03:00,1.73831,1.73838,1.7383,1.73835,54600000.0
2005-07-19 13:04:00,1.73825,1.73825,1.73813,1.7382,82800002.0
2005-07-19 13:05:00,1.73821,1.73851,1.73821,1.73845,46700001.0
2005-07-19 13:06:00,1.73858,1.73861,1.73845,1.73847,47600000.0
2005-07-19 13:07:00,1.7385,1.73865,1.7385,1.7386,68100000.0
2005-07-19 13:08:00,1.73865,1.73876,1.73863,1.73876,48500000.0
2005-07-19 13:09:00,1.73884,1.73922,1.73884,1.73922,69199999.0
2005-07-19 13:10:00,1.73935,1.73946,1.73924,1.73943,84400000.0
2005-07-19 13:11:00,1.73939,1.73939,1.73918,1.73924,52000001.0
2005-07-19 13:12:00,1.73917,1.73932,1.73906,1.73932,37900000.0
2005-07-19 13:13:00,1.7392,1.73935,1.7392,1.73928,63299999.0
2005-07-19 13:14:00,1.73929,1.7394,1.73919,1.73919,83300000.0
2005-07-19 13:15:00,1.73913,1.73913,1.73899,1.73908,15400000.0
2005-07-19 13:16:00,1.73908,1.73919,1.73904,1.73919,53299999.0
2005-07-19 13:17:00,1.73922,1.73922,1.73907,1.73907,62799998.0
2005-07-19 13:18:00,1.73902,1.73907,1.73879,1.73895,77400000.0
2005-07-19 13:19:00,1.73909,1.73917,1.73904,1.73917,26000000.0
2005-07-19 13:20:00,1.73922,1.73938,1.73922,1.73931,64300000.0
2005-07-19 13:21:00,1.73941,1.73941,1.73931,1.73941,46200000.0
2005-07-19 13:22:00,1.73938,1.73938,1.73903,1.73904,46100000.0
2005-07-19 13:23:00,1.73912,1.73922,1.73912,1.7392,48300000.0
2005-07-19 13:24:00,1.73913,1.73946,1.73911,1.73944,42600000.0
2005-07-19 13:25:00,1.73954,1.73955,1.73949,1.7395,36900000.0
2005-07-19 13:26:00,1.73943,1.73945,1.73925,1.7394,84400000.0
2005-07-19 13:27:00,1.73948,1.7396,1.7394,1.73956,78899999.0
2005-07-19 13:28:00,1.73947,1.73949,1.73939,1.73939,49000000.0
2005-07-19 13:29:00,1.73948,1.73951,1.73926,1.73945,63000000.0
2005-07-19 13:30:00,1.73955,1.73967,1.73949,1.73967,69700000.0
2005-07-19 13:31:00,1.7397,1.7397,1.73934,1.73934,83600000.0
2005-07-19 13:32:00,1.73936,1.73965,1.73936,1.73965,25200000.0
2005-07-19 13:33:00,1.73964,1.73965,1.73957,1.73965,36800000.0
2005-07-19 13:34:00,1.73983,1.74007,1.7398,1.73994,94700002.0
2005-07-19 13:35:00,1.74002,1.74016,1.74002,1.7401,50100001.0
2005-07-19 13:36:00,1.74013,1.74013,1.73992,1.74003,118800001.0
2005-07-19 13:37:00,1.74012,1.74023,1.73989,1.73989,90899998.0
2005-07-19 13:38:00,1.73993,1.73999,1.7395,1.73952,107799998.0
2005-07-19 13:39:00,1.73956,1.73968,1.73956,1.7396,71400000.0
2005-07-19 13:40:00,1.73952,1.73952,1.739,1.739,98799999.0
2005-07-19 13:41:00,1.73882,1.73882,1.73827,1.73833,35500001.0
2005-07-19 13:42:00,1.7384,1.73882,1.7384,1.73882,61700000.0
2005-07-19 13:43:00,1.73873,1.73888,1.73871,1.73888,88599998.0
2005-07-19 13:44:00,1.73888,1.73923,1.73888,1.73899,45200000.0
2005-07-19 13:45:00,1.73882,1.73891,1.73877,1.73877,38100000.0
2005-07-19 13:46:00,1.73875,1.73881,1.73874,1.73874,39000001.0
2005-07-19 13:47:00,1.73875,1.73883,1.73841,1.73843,74400000.0
2005-07-19 13:48:00,1.73842,1.7387,1.73842,1.7387,98049998.0
2005-07-19 13:49:00,1.73877,1.73883,1.73865,1.73883,121799998.0
2005-07-19 13:50:00,1.73871,1.73871,1.73853,1.73858,15100000.0
2005-07-19 13:51:00,1.7386,1.73882,1.7386,1.73866,56100000.0
2005-07-19 13:52:00,1.7386,1.73875,1.7386,1.73863,68500000.0
2005-07-19 13:53:00,1.73851,1.73854,1.73849,1.73849,45500000.0
2005-07-19 13:54:00,1.73842,1.73845,1.7384,1.7384,17900000.0
2005-07-19 13:55:00,1.73832,1.73834,1.73802,1.73802,35800000.0
2005-07-19 13:56:00,1.73803,1.73815,1.73792,1.73815,51500001.0
2005-07-19 13:57:00,1.73823,1.73823,1.73812,1.73818,83000000.0
2005-07-19 13:58:00,1.7383,1.73836,1.7382,1.7382,65700000.0
2005-07-19 13:59:00,1.73817,1.7384,1.73817,1.7384,51500000.0
2005-07-19 14:00:00,1.73851,1.73864,1.73845,1.73864,140900002.0
2005-07-19 14:01:00,1.73873,1.73882,1.73866,1.73878,67100000.0
2005-07-19 14:02:00,1.73882,1.7389,1.73875,1.73875,24800000.0
2005-07-19 14:03:00,1.73883,1.73895,1.73883,1.73895,29500000.0
2005-07-19 14:04:00,1.73901,1.73923,1.73895,1.73923,47700001.0
2005-07-19 14:05:00,1.73932,1.73951,1.73932,1.73951,29100000.0
2005-07-19 14:06:00,1.73948,1.73963,1.73943,1.73963,32299999.0
2005-07-19 14:07:00,1.73968,1.73978,1.73967,1.73972,78700002.0
2005-07-19 14:08:00,1.73983,1.73992,1.73982,1.73982,42700000.0
2005-07-19 14:09:00,1.73988,1.73991,1.73982,1.73987,45100000.0
2005-07-19 14:10:00,1.73992,1.73998,1.73983,1.73995,140699999.0
2005-07-19 14:11:00,1.73973,1.73994,1.73971,1.73988,86600002.0
2005-07-19 14:12:00,1.73981,1.73988,1.73977,1.73988,59400000.0
2005-07-19 14:13:00,1.73991,1.73991,1.73968,1.73971,80599999.0
2005-07-19 14:14:00,1.73962,1.73962,1.73922,1.7393,61300001.0
2005-07-19 14:15:00,1.73951,1.73985,1.73944,1.73985,47600000.0
2005-07-19 14:16:00,1.73987,1.74003,1.73984,1.74003,76200000.0
2005-07-19 14:17:00,1.74006,1.74006,1.73976,1.73993,54600000.0
2005-07-19 14:18:00,1.74006,1.74021,1.74,1.74,80899999.0
2005-07-19 14:19:00,1.74012,1.74013,1.73999,1.73999,116299997.0
2005-07-19 14:20:00,1.7401,1.74027,1.7401,1.74027,30900000.0
2005-07-19 14:21:00,1.74015,1.74026,1.74015,1.74026,37100001.0
2005-07-19 14:22:00,1.74042,1.74044,1.74015,1.74015,106099999.0
2005-07-19 14:23:00,1.74013,1.74013,1.73993,1.73993,26000000.0
2005-07-19 14:24:00,1.73977,1.73991,1.73971,1.73991,69800001.0
2005-07-19 14:25:00,1.74005,1.7405,1.74005,1.7405,77399999.0
2005-07-19 14:26:00,1.74083,1.74117,1.74083,1.74117,47400000.0
2005-07-19 14:27:00,1.74125,1.74135,1.74121,1.74121,23500000.0
2005-07-19 14:28:00,1.74103,1.74119,1.74103,1.74119,58999999.0
2005-07-19 14:29:00,1.74123,1.74134,1.74112,1.74134,15700000.0
2005-07-19 14:30:00,1.7415,1.74168,1.74145,1.74148,66500000.0
2005-07-19 14:31:00,1.74148,1.74167,1.74148,1.74165,23100000.0
2005-07-19 14:32:00,1.74167,1.74167,1.74148,1.74148,42900000.0
2005-07-19 14:33:00,1.74133,1.74137,1.7411,1.74119,71600000.0
2005-07-19 14:34:00,1.7412,1.74129,1.74112,1.74118,67299999.0
2005-07-19 14:35:00,1.74103,1.74103,1.74077,1.74084,25200000.0
2005-07-19 14:36:00,1.74107,1.74136,1.74104,1.74125,72799999.0
2005-07-19 14:37:00,1.74127,1.74146,1.74126,1.74137,86600000.0
2005-07-19 14:38:00,1.74133,1.74146,1.74133,1.74144,17900000.0
2005-07-19 14:39:00,1.7416,1.74168,1.7416,1.74163,35800000.0
2005-07-19 14:40:00,1.74164,1.74172,1.74155,1.7416,27100000.0
2005-07-19 14:41:00,1.74169,1.74179,1.74167,1.74172,59400000.0
2005-07-19 14:42:00,1.74173,1.74192,1.74173,1.74186,60000000.0
2005-07-19 14:43:00,1.74181,1.7419,1.74179,1.7419,78300000.0
2005-07-19 14:44:00,1.74192,1.74192,1.74181,1.74192,59899999.0
2005-07-19 14:45:00,1.74185,1.74185,1.74164,1.74164,77700001.0
2005-07-19 14:46:00,1.74163,1.74168,1.7416,1.7416,48299999.0
2005-07-19 14:47:00,1.74156,1.74159,1.74129,1.74129,33500000.0
2005-07-19 14:48:00,1.74127,1.74127,1.74108,1.74108,53600000.0
2005-07-19 14:49:00,1.74108,1.74116,1.74097,1.74097,49800000.0
2005-07-19 14:50:00,1.74104,1.74104,1.74059,1.74082,90100001.0
2005-07-19 14:51:00,1.74086,1.74086,1.74073,1.7408,100300003.0
2005-07-19 14:52:00,1.74083,1.74087,1.7408,1.74085,62300001.0
2005-07-19 14:53:00,1.7408,1.74081,1.74062,1.74081,36700000.0
2005-07-19 14:54:00,1.74078,1.74078,1.74026,1.74026,72900000.0
2005-07-19 14:55:00,1.74022,1.74027,1.74021,1.74027,72400001.0
2005-07-19 14:56:00,1.74011,1.74011,1.73971,1.73971,88300001.0
2005-07-19 14:57:00,1.73954,1.73954,1.73899,1.73899,65899999.0
2005-07-19 14:58:00,1.73893,1.73893,1.73872,1.73883,44300000.0
2005-07-19 14:59:00,1.73866,1.73897,1.73866,1.73891,52400000.0
2005-07-19 15:00:00,1.7387,1.7387,1.73847,1.7385,128599998.0
2005-07-19 15:01:00,1.73847,1.73884,1.73847,1.7388,100600001.0
2005-07-19 15:02:00,1.739,1.73918,1.739,1.73906,35000000.0
2005-07-19 15:03:00,1.73917,1.73923,1.73913,1.73923,55700000.0
2005-07-19 15:04:00,1.73916,1.73926,1.7391,1.73926,35200000.0
2005-07-19 15:05:00,1.73903,1.73917,1.73887,1.73917,68599999.0
2005-07-19 15:06:00,1.73931,1.73941,1.73925,1.73935,111100004.0
2005-07-19 15:07:00,1.73937,1.73937,1.73879,1.73884,69200000.0
2005-07-19 15:08:00,1.73895,1.7391,1.73893,1.7391,20000000.0
2005-07-19 15:09:00,1.73929,1.73929,1.73901,1.73924,90900000.0
2005-07-19 15:10:00,1.73912,1.73912,1.73898,1.73905,57500000.0
2005-07-19 15:11:00,1.73912,1.73913,1.73894,1.73901,99100001.0
2005-07-19 15:12:00,1.73918,1.73918,1.73908,1.73917,29200000.0
2005-07-19 15:13:00,1.73923,1.73923,1.73913,1.73923,59800000.0
2005-07-19 15:14:00,1.73925,1.73929,1.73904,1.73918,58900000.0
2005-07-19 15:15:00,1.73913,1.73913,1.7388,1.73883,50300000.0
2005-07-19 15:16:00,1.73875,1.73886,1.73868,1.73879,37300000.0
2005-07-19 15:17:00,1.73868,1.73868,1.73859,1.73859,38200000.0
2005-07-19 15:18:00,1.73835,1.73836,1.73797,1.73823,78549999.0
2005-07-19 15:19:00,1.73822,1.73837,1.73817,1.73817,57000002.0
2005-07-19 15:20:00,1.73819,1.73829,1.73813,1.73829,48999999.0
2005-07-19 15:21:00,1.73833,1.73833,1.7382,1.73833,68899998.0
2005-07-19 15:22:00,1.73848,1.73879,1.73848,1.73879,75200002.0
2005-07-19 15:23:00,1.73893,1.73927,1.73893,1.73919,104799999.0
2005-07-19 15:24:00,1.73919,1.73919,1.7388,1.7388,86700000.0
2005-07-19 15:25:00,1.7387,1.7387,1.73845,1.73845,114099998.0
2005-07-19 15:26:00,1.73833,1.73833,1.7382,1.7382,78199999.0
2005-07-19 15:27:00,1.73824,1.7383,1.73822,1.73822,22100000.0
2005-07-19 15:28:00,1.73822,1.73825,1.73809,1.73809,90200000.0
2005-07-19 15:29:00,1.73806,1.7381,1.73792,1.73796,119200000.0
2005-07-19 15:30:00,1.7379,1.738,1.7379,1.73791,34200000.0
2005-07-19 15:31:00,1.73788,1.73788,1.73749,1.7377,97099998.0
2005-07-19 15:32:00,1.73761,1.73797,1.73761,1.73793,103700001.0
2005-07-19 15:33:00,1.73793,1.73793,1.73778,1.73778,29500000.0
2005-07-19 15:34:00,1.73774,1.73786,1.73767,1.73778,60800000.0
2005-07-19 15:35:00,1.7379,1.73793,1.73781,1.73793,55999999.0
2005-07-19 15:36:00,1.7378,1.7378,1.73768,1.73775,47700000.0
2005-07-19 15:37:00,1.73785,1.73785,1.73757,1.73766,45700000.0
2005-07-19 15:38:00,1.7376,1.73768,1.73749,1.73764,93600003.0
2005-07-19 15:39:00,1.73764,1.73774,1.73763,1.73769,81200001.0
2005-07-19 15:40:00,1.73771,1.7378,1.73771,1.73778,27600000.0
2005-07-19 15:41:00,1.73787,1.73818,1.73787,1.73818,50700000.0
2005-07-19 15:42:00,1.73805,1.73805,1.73729,1.73733,48500000.0
2005-07-19 15:43:00,1.7373,1.73742,1.73722,1.73722,41000000.0
2005-07-19 15:44:00,1.73693,1.73706,1.73682,1.73692,80799999.0
2005-07-19 15:45:00,1.73701,1.73701,1.73685,1.73694,67800000.0
2005-07-19 15:46:00,1.73683,1.73693,1.73681,1.73692,66900002.0
2005-07-19 15:47:00,1.73687,1.73692,1.73673,1.73677,33900000.0
2005-07-19 15:48:00,1.73693,1.737,1.73683,1.7369,99900000.0
2005-07-19 15:49:00,1.73692,1.73699,1.73668,1.73675,78200001.0
2005-07-19 15:50:00,1.7367,1.7367,1.73646,1.73646,41200000.0
2005-07-19 15:51:00,1.73648,1.73648,1.73614,1.73619,39200000.0
2005-07-19 15:52:00,1.73612,1.73639,1.73612,1.7362,128200001.0
2005-07-19 15:53:00,1.73615,1.73626,1.73605,1.73626,70000000.0
2005-07-19 15:54:00,1.73637,1.73656,1.73626,1.73626,45100000.0
2005-07-19 15:55:00,1.73626,1.73626,1.7359,1.73604,95099999.0
2005-07-19 15:56:00,1.73603,1.7361,1.73595,1.73605,27600000.0
2005-07-19 15:57:00,1.73604,1.73604,1.73568,1.73568,76000001.0
2005-07-19 15:58:00,1.73546,1.73546,1.73538,1.73539,74800001.0
2005-07-19 15:59:00,1.73549,1.73566,1.73549,1.73566,70799999.0
2005-07-19 16:00:00,1.73573,1.73582,1.73565,1.73569,87700000.0
2005-07-19 16:01:00,1.7358,1.7358,1.73543,1.73554,106099997.0
2005-07-19 16:02:00,1.73547,1.73547,1.73524,1.7354,71199998.0
2005-07-19 16:03:00,1.73552,1.73554,1.73526,1.73551,50100000.0
2005-07-19 16:04:00,1.73549,1.73588,1.73545,1.73588,158299998.0
2005-07-19 16:05:00,1.73601,1.73614,1.73601,1.73614,15400000.0
2005-07-19 16:06:00,1.73632,1.73647,1.73622,1.73622,39900000.0
2005-07-19 16:07:00,1.73606,1.73612,1.73598,1.73603,104600001.0
2005-07-19 16:08:00,1.73623,1.73636,1.73613,1.73632,50200000.0
2005-07-19 16:09:00,1.73647,1.73647,1.73643,1.73643,52400000.0
2005-07-19 16:10:00,1.73641,1.73671,1.73641,1.73645,104500000.0
2005-07-19 16:11:00,1.73628,1.73628,1.73607,1.73622,44700000.0
2005-07-19 16:12:00,1.73618,1.73618,1.73604,1.73604,68599999.0
2005-07-19 16:13:00,1.73595,1.73595,1.7356,1.7356,94299999.0
2005-07-19 16:14:00,1.73545,1.73545,1.73509,1.73509,90600001.0
2005-07-19 16:15:00,1.73518,1.73523,1.73515,1.73518,80900000.0
2005-07-19 16:16:00,1.73503,1.73503,1.73473,1.73473,23100000.0
2005-07-19 16:17:00,1.73477,1.73477,1.73457,1.73471,85800001.0
2005-07-19 16:18:00,1.73468,1.735,1.73467,1.735,65799998.0
2005-07-19 16:19:00,1.73512,1.73519,1.73494,1.73494,39399999.0
2005-07-19 16:20:00,1.73489,1.73495,1.73463,1.73477,106500001.0
2005-07-19 16:21:00,1.73485,1.73496,1.73467,1.73492,53600000.0
2005-07-19 16:22:00,1.7349,1.73499,1.73485,1.73492,30300000.0
2005-07-19 16:23:00,1.73483,1.73485,1.73461,1.7348,46600000.0
2005-07-19 16:24:00,1.7348,1.7348,1.73461,1.73462,25299999.0
2005-07-19 16:25:00,1.73447,1.73447,1.73437,1.73438,41000000.0
2005-07-19 16:26:00,1.73445,1.73456,1.73445,1.73456,38400000.0
2005-07-19 16:27:00,1.73446,1.73446,1.73407,1.73407,119399998.0
2005-07-19 16:28:00,1.73423,1.73468,1.7341,1.73468,97400000.0
2005-07-19 16:29:00,1.73475,1.73493,1.73436,1.73436,56399999.0
2005-07-19 16:30:00,1.7342,1.7349,1.7342,1.7349,59500001.0
2005-07-19 16:31:00,1.73493,1.73493,1.73458,1.73462,57100000.0
2005-07-19 16:32:00,1.7346,1.73483,1.73458,1.73483,43100000.0
2005-07-19 16:33:00,1.73501,1.7351,1.7349,1.7349,32400000.0
2005-07-19 16:34:00,1.73487,1.73499,1.73485,1.73497,82900001.0
2005-07-19 16:35:00,1.73503,1.73548,1.73503,1.73548,85700001.0
2005-07-19 16:36:00,1.73565,1.73572,1.73549,1.73549,64299999.0
2005-07-19 16:37:00,1.73535,1.73542,1.73511,1.73523,55100000.0
2005-07-19 16:38:00,1.73512,1.73531,1.73512,1.73515,39400000.0
2005-07-19 16:39:00,1.73499,1.73515,1.73489,1.73508,67600001.0
2005-07-19 16:40:00,1.73493,1.73526,1.73485,1.73526,13100000.0
2005-07-19 16:41:00,1.7351,1.73583,1.7351,1.73566,106800000.0
2005-07-19 16:42:00,1.73585,1.73618,1.73578,1.73618,25000000.0
2005-07-19 16:43:00,1.73655,1.73719,1.73655,1.73715,62099999.0
2005-07-19 16:44:00,1.73718,1.73775,1.73712,1.73775,112469999.0
2005-07-19 16:45:00,1.73792,1.7382,1.73792,1.73802,56100000.0
2005-07-19 16:46:00,1.73797,1.73797,1.73757,1.73761,72600000.0
2005-07-19 16:47:00,1.73748,1.73748,1.73704,1.7372,83400000.0
2005-07-19 16:48:00,1.73716,1.73717,1.73701,1.73705,30700000.0
2005-07-19 16:49:00,1.73714,1.73714,1.73711,1.73711,16800000.0
2005-07-19 16:50:00,1.73724,1.73729,1.73712,1.73722,75900001.0
2005-07-19 16:51:00,1.73717,1.73717,1.73701,1.73701,110800000.0
2005-07-19 16:52:00,1.73698,1.73698,1.73683,1.73687,72800000.0
2005-07-19 16:53:00,1.73691,1.73703,1.73687,1.73689,86700000.0
2005-07-19 16:54:00,1.73685,1.73718,1.73685,1.73718,61300000.0
2005-07-19 16:55:00,1.73721,1.73744,1.73705,1.73744,63200001.0
2005-07-19 16:56:00,1.73763,1.73799,1.73763,1.73781,94500002.0
2005-07-19 16:57:00,1.73788,1.73788,1.73762,1.73768,47200000.0
2005-07-19 16:58:00,1.73752,1.73752,1.73723,1.73724,69900000.0
2005-07-19 16:59:00,1.73732,1.7374,1.73701,1.73716,77300000.0
2005-07-19 17:00:00,1.73716,1.7375,1.73711,1.73737,66599999.0
2005-07-19 17:01:00,1.73755,1.73781,1.73755,1.73772,34300000.0
2005-07-19 17:02:00,1.73808,1.73901,1.73808,1.73898,39050000.0
2005-07-19 17:03:00,1.73905,1.73909,1.7385,1.7385,53700000.0
2005-07-19 17:04:00,1.73835,1.73873,1.73827,1.73873,39700000.0
2005-07-19 17:05:00,1.73861,1.73861,1.73846,1.73846,68400002.0
2005-07-19 17:06:00,1.73852,1.73885,1.73852,1.73885,48100000.0
2005-07-19 17:07:00,1.73885,1.73897,1.73874,1.73874,46400000.0
2005-07-19 17:08:00,1.73862,1.7387,1.73853,1.73853,78500001.0
2005-07-19 17:09:00,1.73837,1.73849,1.73829,1.73838,52900000.0
2005-07-19 17:10:00,1.73843,1.73853,1.7384,1.73847,107100002.0
2005-07-19 17:11:00,1.73849,1.73873,1.73849,1.73873,82200000.0
2005-07-19 17:12:00,1.73879,1.73884,1.73873,1.73874,45070000.0
2005-07-19 17:13:00,1.7387,1.73878,1.73866,1.73878,43400001.0
2005-07-19 17:14:00,1.7388,1.7388,1.73864,1.73864,38400000.0
2005-07-19 17:15:00,1.73848,1.73868,1.73844,1.73844,78400000.0
2005-07-19 17:16:00,1.73843,1.73843,1.7381,1.73817,79400000.0
2005-07-19 17:17:00,1.73795,1.73795,1.7374,1.7374,39200000.0
2005-07-19 17:18:00,1.7374,1.73746,1.73728,1.73728,45899999.0
2005-07-19 17:19:00,1.7372,1.73727,1.7372,1.73724,6100000.0
2005-07-19 17:20:00,1.73731,1.73747,1.73731,1.7374,61900000.0
2005-07-19 17:21:00,1.73744,1.73747,1.73728,1.73735,54800000.0
2005-07-19 17:22:00,1.73728,1.73735,1.73715,1.73719,80599998.0
2005-07-19 17:23:00,1.73699,1.73699,1.73607,1.73607,32900000.0
2005-07-19 17:24:00,1.73621,1.73652,1.73621,1.73642,64999999.0
2005-07-19 17:25:00,1.73635,1.73645,1.73614,1.73621,69900001.0
2005-07-19 17:26:00,1.73628,1.73632,1.7362,1.73623,25400000.0
2005-07-19 17:27:00,1.73606,1.73606,1.73586,1.73586,16700000.0
2005-07-19 17:28:00,1.7357,1.73583,1.73558,1.73583,91199998.0
2005-07-19 17:29:00,1.73588,1.73599,1.73585,1.73599,76600000.0
2005-07-19 17:30:00,1.73599,1.73609,1.73597,1.73609,142400000.0
2005-07-19 17:31:00,1.73607,1.73614,1.73605,1.73613,39499999.0
2005-07-19 17:32:00,1.73603,1.73603,1.73574,1.73574,49900000.0
2005-07-19 17:33:00,1.73601,1.73657,1.73601,1.73653,49400000.0
2005-07-19 17:34:00,1.73644,1.73644,1.73631,1.73631,126600000.0
2005-07-19 17:35:00,1.73629,1.73634,1.73615,1.73615,108500001.0
2005-07-19 17:36:00,1.73603,1.73621,1.73603,1.73621,39300000.0
2005-07-19 17:37:00,1.73629,1.73649,1.73629,1.73648,53800001.0
2005-07-19 17:38:00,1.73648,1.73653,1.73646,1.73653,25900000.0
2005-07-19 17:39:00,1.73662,1.73701,1.73662,1.73701,39400000.0
2005-07-19 17:40:00,1.73708,1.73751,1.73706,1.73751,41700001.0
2005-07-19 17:41:00,1.73738,1.73738,1.73722,1.73723,30700000.0
2005-07-19 17:42:00,1.73717,1.73722,1.73715,1.73717,128200001.0
2005-07-19 17:43:00,1.73708,1.73708,1.73677,1.73692,52900000.0
2005-07-19 17:44:00,1.73691,1.73697,1.73678,1.73694,26800000.0
2005-07-19 17:45:00,1.73709,1.7374,1.73709,1.73731,44400001.0
2005-07-19 17:46:00,1.73717,1.73737,1.73717,1.73737,34700000.0
2005-07-19 17:47:00,1.73726,1.73739,1.73726,1.73732,27900000.0
2005-07-19 17:48:00,1.73736,1.73751,1.73736,1.7375,12500000.0
2005-07-19 17:49:00,1.73765,1.73776,1.73754,1.73754,68600002.0
2005-07-19 17:50:00,1.7373,1.73733,1.73695,1.73695,49199999.0
2005-07-19 17:51:00,1.73672,1.73686,1.73653,1.73664,115500000.0
2005-07-19 17:52:00,1.73675,1.73682,1.73662,1.73662,57099999.0
2005-07-19 17:53:00,1.73652,1.7366,1.73641,1.7366,46100000.0
2005-07-19 17:54:00,1.73667,1.73677,1.73653,1.73654,52700000.0
2005-07-19 17:55:00,1.73647,1.73649,1.73617,1.73617,120100001.0
2005-07-19 17:56:00,1.73618,1.73634,1.73613,1.73632,86699999.0
2005-07-19 17:57:00,1.73626,1.73627,1.73612,1.73612,29100000.0
2005-07-19 17:58:00,1.73611,1.73625,1.73595,1.73595,80899999.0
2005-07-19 17:59:00,1.73593,1.73613,1.73586,1.73587,97900000.0
2005-07-19 18:00:00,1.7359,1.7359,1.73564,1.73564,46499999.0
2005-07-19 18:01:00,1.73566,1.73637,1.73566,1.73622,736000000.0
2005-07-19 18:02:00,1.7363,1.7366,1.7363,1.7366,1094100002.0
2005-07-19 18:03:00,1.73674,1.73681,1.73653,1.73665,1251200000.0
2005-07-19 18:04:00,1.7369,1.73714,1.73685,1.73708,850800002.0
2005-07-19 18:05:00,1.7371,1.73753,1.7371,1.73753,1003800000.0
2005-07-19 18:06:00,1.73767,1.73861,1.73767,1.73857,990699991.0
2005-07-19 18:07:00,1.73861,1.73861,1.73818,1.73819,1364420003.0
2005-07-19 18:08:00,1.73804,1.73827,1.73766,1.73766,1256199998.0
2005-07-19 18:09:00,1.73761,1.73765,1.73691,1.73691,531699997.0
2005-07-19 18:10:00,1.73688,1.73699,1.73675,1.73675,796899997.0
2005-07-19 18:11:00,1.73681,1.73696,1.73666,1.73694,592100001.0
2005-07-19 18:12:00,1.73702,1.7372,1.73671,1.73671,686200001.0
2005-07-19 18:13:00,1.73671,1.73717,1.73671,1.73706,525170003.0
2005-07-19 18:14:00,1.73708,1.73715,1.73702,1.73703,708799998.0
2005-07-19 18:15:00,1.73709,1.73739,1.73709,1.73711,882700001.0
2005-07-19 18:16:00,1.73716,1.73723,1.7371,1.73723,715699996.0
2005-07-19 18:17:00,1.73728,1.73738,1.73716,1.73737,536549998.0
2005-07-19 18:18:00,1.7373,1.73741,1.7372,1.73734,681299997.0
2005-07-19 18:19:00,1.73738,1.73754,1.73731,1.73731,583000001.0
2005-07-19 18:20:00,1.73729,1.73733,1.73717,1.73717,499600002.0
2005-07-19 18:21:00,1.73718,1.73735,1.73716,1.73725,757599998.0
2005-07-19 18:22:00,1.73728,1.73747,1.73727,1.73739,543600002.0
2005-07-19 18:23:00,1.73743,1.73762,1.73741,1.73753,741700001.0
2005-07-19 18:24:00,1.73765,1.73768,1.73743,1.73759,751900000.0
2005-07-19 18:25:00,1.7376,1.7379,1.7376,1.73777,788199998.0
2005-07-19 18:26:00,1.73793,1.7383,1.73769,1.7383,596799998.0
2005-07-19 18:27:00,1.73845,1.73853,1.73837,1.73838,749870000.0
2005-07-19 18:28:00,1.73828,1.7383,1.73812,1.7383,361499999.0
2005-07-19 18:29:00,1.73827,1.73827,1.73794,1.73807,828800001.0
2005-07-19 18:30:00,1.73807,1.73817,1.73796,1.73816,651800002.0
2005-07-19 18:31:00,1.73825,1.7386,1.73818,1.73851,466799998.0
2005-07-19 18:32:00,1.73844,1.73881,1.73844,1.73875,533299995.0
2005-07-19 18:33:00,1.73865,1.73867,1.73837,1.73837,706599997.0
2005-07-19 18:34:00,1.73842,1.73854,1.73836,1.73837,681600000.0
2005-07-19 18:35:00,1.73832,1.73841,1.73819,1.73819,422200001.0
2005-07-19 18:36:00,1.73817,1.73833,1.73817,1.73833,138399999.0
2005-07-19 18:37:00,1.73826,1.7383,1.73822,1.73822,94799999.0
2005-07-19 18:38:00,1.73827,1.73843,1.73827,1.73843,192900000.0
2005-07-19 18:39:00,1.73843,1.73882,1.73843,1.73882,242399999.0
2005-07-19 18:40:00,1.7388,1.7389,1.73853,1.73862,313499998.0
2005-07-19 18:41:00,1.73858,1.73863,1.7385,1.73863,368900002.0
2005-07-19 18:42:00,1.73864,1.7387,1.73853,1.7387,191999997.0
2005-07-19 18:43:00,1.7388,1.73885,1.73877,1.73882,117399999.0
2005-07-19 18:44:00,1.7388,1.73928,1.7388,1.73909,531500004.0
2005-07-19 18:45:00,1.73905,1.73905,1.7388,1.7388,183500001.0
2005-07-19 18:46:00,1.73868,1.7387,1.73854,1.73857,170199998.0
2005-07-19 18:47:00,1.73842,1.73853,1.73841,1.73848,220200000.0
2005-07-19 18:48:00,1.73841,1.73842,1.7382,1.7384,373400000.0
2005-07-19 18:49:00,1.73836,1.73836,1.73799,1.73815,85599999.0
2005-07-19 18:50:00,1.7382,1.73825,1.73813,1.73815,178100002.0
2005-07-19 18:51:00,1.7382,1.73828,1.7381,1.73815,621900005.0
2005-07-19 18:52:00,1.73821,1.73848,1.73821,1.73841,626199998.0
2005-07-19 18:53:00,1.73847,1.73851,1.73836,1.73836,442500000.0
2005-07-19 18:54:00,1.73835,1.73847,1.73829,1.73834,261899998.0
2005-07-19 18:55:00,1.7384,1.73845,1.73835,1.7384,699446998.0
2005-07-19 18:56:00,1.73838,1.73843,1.73831,1.73843,237599999.0
2005-07-19 18:57:00,1.73837,1.73844,1.73827,1.73831,403499997.0
2005-07-19 18:58:00,1.73829,1.73829,1.73803,1.73815,623799995.0
2005-07-19 18:59:00,1.73812,1.73814,1.7379,1.7379,490199999.0
2005-07-19 19:00:00,1.73788,1.73792,1.73781,1.73782,338499999.0
2005-07-19 19:01:00,1.73778,1.73782,1.73772,1.73772,59300000.0
2005-07-19 19:02:00,1.73773,1.73785,1.7377,1.73775,408600002.0
2005-07-19 19:03:00,1.73777,1.73781,1.7376,1.73776,550170002.0
2005-07-19 19:04:00,1.73783,1.73784,1.73773,1.73784,302300003.0
2005-07-19 19:05:00,1.73789,1.7381,1.73789,1.73796,170500001.0
2005-07-19 19:06:00,1.73797,1.73803,1.73785,1.73803,645249995.0
2005-07-19 19:07:00,1.73813,1.73813,1.73802,1.73807,270400000.0
2005-07-19 19:08:00,1.738,1.7381,1.73795,1.73805,531000001.0
2005-07-19 19:09:00,1.73815,1.73815,1.73805,1.73815,240700001.0
2005-07-19 19:10:00,1.73812,1.73812,1.73796,1.73798,365499999.0
2005-07-19 19:11:00,1.73805,1.73808,1.73799,1.73799,125099999.0
2005-07-19 19:12:00,1.73775,1.73786,1.73762,1.73772,252600001.0
2005-07-19 19:13:00,1.73805,1.73808,1.73795,1.73805,398799996.0
2005-07-19 19:14:00,1.738,1.73805,1.738,1.73805,237400002.0
2005-07-19 19:15:00,1.73811,1.73841,1.73811,1.73825,318599998.0
2005-07-19 19:16:00,1.73819,1.73827,1.73813,1.73813,198300002.0
2005-07-19 19:17:00,1.73813,1.73824,1.73813,1.73824,200199999.0
2005-07-19 19:18:00,1.73815,1.73821,1.73806,1.73815,154900000.0
2005-07-19 19:19:00,1.73818,1.73826,1.73814,1.73818,275650000.0
2005-07-19 19:20:00,1.7382,1.73825,1.73815,1.7382,251099999.0
2005-07-19 19:21:00,1.73822,1.73825,1.73818,1.7382,389300002.0
2005-07-19 19:22:00,1.7382,1.73825,1.73812,1.7382,243100002.0
2005-07-19 19:23:00,1.73818,1.73834,1.73814,1.73834,330299998.0
2005-07-19 19:24:00,1.73835,1.73835,1.73832,1.73835,139400001.0
2005-07-19 19:25:00,1.73835,1.73835,1.7383,1.73835,68800000.0
2005-07-19 19:26:00,1.73835,1.73835,1.73825,1.73825,260400000.0
2005-07-19 19:27:00,1.7383,1.73838,1.73825,1.7383,505169999.0
2005-07-19 19:28:00,1.7383,1.73838,1.73822,1.7383,392699999.0
2005-07-19 19:29:00,1.73825,1.73835,1.73825,1.7383,266400000.0
2005-07-19 19:30:00,1.7383,1.73835,1.73825,1.7383,423700004.0
2005-07-19 19:31:00,1.73833,1.73855,1.73833,1.73855,261100001.0
2005-07-19 19:32:00,1.73857,1.73868,1.73854,1.73857,458599997.0
2005-07-19 19:33:00,1.7386,1.73865,1.73857,1.73865,247250002.0
2005-07-19 19:34:00,1.7386,1.73865,1.73855,1.7386,216500002.0
2005-07-19 19:35:00,1.73861,1.73891,1.73861,1.73891,382899999.0
2005-07-19 19:36:00,1.73897,1.73908,1.73893,1.739,293999998.0
2005-07-19 19:37:00,1.73889,1.73927,1.73889,1.73927,224100000.0
2005-07-19 19:38:00,1.73935,1.73954,1.73935,1.73949,73699999.0
2005-07-19 19:39:00,1.73949,1.7395,1.73941,1.73946,190400000.0
2005-07-19 19:40:00,1.73944,1.73955,1.73941,1.73949,388699999.0
2005-07-19 19:41:00,1.73963,1.7397,1.73959,1.7396,316899998.0
2005-07-19 19:42:00,1.73961,1.73981,1.73961,1.73981,246799999.0
2005-07-19 19:43:00,1.7398,1.7398,1.73956,1.73956,193900000.0
2005-07-19 19:44:00,1.73952,1.73968,1.7395,1.73958,386100000.0
2005-07-19 19:45:00,1.7396,1.73965,1.73955,1.73965,192499998.0
2005-07-19 19:46:00,1.73973,1.74051,1.73973,1.74043,370599995.0
2005-07-19 19:47:00,1.74047,1.74053,1.74034,1.7405,72899999.0
2005-07-19 19:48:00,1.74048,1.74058,1.74039,1.7405,298499999.0
2005-07-19 19:49:00,1.74044,1.74052,1.74027,1.74039,284099999.0
2005-07-19 19:50:00,1.74036,1.74051,1.7403,1.74038,311700001.0
2005-07-19 19:51:00,1.74032,1.74051,1.74032,1.74048,342900001.0
2005-07-19 19:52:00,1.74048,1.74061,1.74047,1.7405,115100000.0
2005-07-19 19:53:00,1.74064,1.74102,1.74064,1.74071,93599999.0
2005-07-19 19:54:00,1.7406,1.74087,1.7406,1.74087,193199998.0
2005-07-19 19:55:00,1.74087,1.74105,1.74087,1.74105,75400000.0
2005-07-19 19:56:00,1.7411,1.74121,1.74099,1.74099,294050001.0
2005-07-19 19:57:00,1.74092,1.74113,1.74078,1.74113,292399999.0
2005-07-19 19:58:00,1.74119,1.74121,1.74109,1.7411,338700001.0
2005-07-19 19:59:00,1.74108,1.74121,1.74103,1.74103,308299998.0
2005-07-19 20:00:00,1.74095,1.74095,1.74064,1.74077,104400000.0
2005-07-19 20:01:00,1.74075,1.74075,1.74065,1.74066,172699998.0
2005-07-19 20:02:00,1.74073,1.74077,1.74063,1.74063,136799998.0
2005-07-19 20:03:00,1.74063,1.74078,1.74063,1.74076,84500000.0
2005-07-19 20:04:00,1.74077,1.74077,1.74057,1.74057,259300000.0
2005-07-19 20:05:00,1.74063,1.7408,1.74062,1.74069,152300002.0
2005-07-19 20:06:00,1.74073,1.74085,1.74065,1.74085,230900001.0
2005-07-19 20:07:00,1.74089,1.74092,1.74077,1.74088,154499998.0
2005-07-19 20:08:00,1.74097,1.74104,1.74094,1.74104,298500000.0
2005-07-19 20:09:00,1.74097,1.74109,1.74092,1.741,177900000.0
2005-07-19 20:10:00,1.741,1.74105,1.74095,1.74097,70600000.0
2005-07-19 20:11:00,1.74105,1.74105,1.741,1.74105,60800000.0
2005-07-19 20:12:00,1.74104,1.74118,1.74094,1.74118,348199997.0
2005-07-19 20:13:00,1.74152,1.74152,1.74119,1.74137,178399998.0
2005-07-19 20:14:00,1.7414,1.74151,1.74133,1.74148,210899998.0
2005-07-19 20:15:00,1.74147,1.74159,1.74129,1.74133,336800000.0
2005-07-19 20:16:00,1.74127,1.74135,1.74127,1.74135,116299998.0
2005-07-19 20:17:00,1.74133,1.74143,1.74131,1.74133,75599999.0
2005-07-19 20:18:00,1.74132,1.74148,1.74123,1.74123,157370001.0
2005-07-19 20:19:00,1.74123,1.74125,1.74118,1.74125,170700000.0
2005-07-19 20:20:00,1.7412,1.74129,1.74104,1.74104,334399999.0
2005-07-19 20:21:00,1.74101,1.74109,1.74101,1.74108,226799997.0
2005-07-19 20:22:00,1.74115,1.74134,1.74115,1.7412,132200000.0
2005-07-19 20:23:00,1.74092,1.74128,1.74079,1.74123,326099999.0
2005-07-19 20:24:00,1.74121,1.74125,1.74104,1.74125,129899999.0
2005-07-19 20:25:00,1.74124,1.74124,1.74097,1.74123,420600002.0
2005-07-19 20:26:00,1.74117,1.74121,1.74104,1.74118,598699993.0
2005-07-19 20:27:00,1.74128,1.74135,1.74126,1.7413,166000000.0
2005-07-19 20:28:00,1.74123,1.74133,1.74118,1.74128,335900002.0
2005-07-19 20:29:00,1.74128,1.74143,1.74128,1.74138,216800001.0
2005-07-19 20:30:00,1.74142,1.74173,1.74142,1.74153,1082599998.0
2005-07-19 20:31:00,1.74152,1.74162,1.74146,1.74152,575199997.0
2005-07-19 20:32:00,1.74147,1.74151,1.74128,1.74132,740799999.0
2005-07-19 20:33:00,1.74128,1.74131,1.74106,1.74127,190499999.0
2005-07-19 20:34:00,1.74133,1.74133,1.74116,1.74127,111100000.0
2005-07-19 20:35:00,1.74128,1.74132,1.74117,1.74117,123300002.0
2005-07-19 20:36:00,1.74118,1.74122,1.74111,1.74113,179899997.0
2005-07-19 20:37:00,1.7411,1.74124,1.74103,1.74103,136299999.0
2005-07-19 20:38:00,1.74097,1.74119,1.74097,1.74101,339200000.0
2005-07-19 20:39:00,1.74107,1.74121,1.74106,1.74118,132000000.0
2005-07-19 20:40:00,1.7412,1.74131,1.74118,1.7412,165000000.0
2005-07-19 20:41:00,1.74115,1.74125,1.74113,1.74122,227099999.0
2005-07-19 20:42:00,1.74127,1.74132,1.74122,1.74122,51500000.0
2005-07-19 20:43:00,1.74126,1.74137,1.74122,1.74123,214200002.0
2005-07-19 20:44:00,1.74119,1.74125,1.74116,1.74117,332699999.0
2005-07-19 20:45:00,1.74115,1.74115,1.7411,1.74115,122999999.0
2005-07-19 20:46:00,1.74114,1.74114,1.74108,1.74113,141000001.0
2005-07-19 20:47:00,1.7411,1.74121,1.74108,1.74115,523400001.0
2005-07-19 20:48:00,1.74112,1.74115,1.74107,1.74115,180499999.0
2005-07-19 20:49:00,1.74113,1.74113,1.74098,1.74113,131899999.0
2005-07-19 20:50:00,1.74108,1.74129,1.74107,1.74123,459299998.0
2005-07-19 20:51:00,1.74118,1.74125,1.74112,1.7412,327450001.0
2005-07-19 20:52:00,1.74116,1.74119,1.74105,1.7411,215999998.0
2005-07-19 20:53:00,1.74111,1.74124,1.74106,1.74111,473699999.0
2005-07-19 20:54:00,1.74107,1.74121,1.74107,1.74108,243099999.0
2005-07-19 20:55:00,1.74111,1.74122,1.74111,1.74119,403999997.0
2005-07-19 20:56:00,1.74117,1.74122,1.74111,1.74114,444700000.0
2005-07-19 20:57:00,1.74117,1.7412,1.74102,1.74102,567900003.0
2005-07-19 20:58:00,1.74109,1.74116,1.74105,1.74111,165300001.0
2005-07-19 20:59:00,1.74113,1.7413,1.74113,1.74122,571899998.0
2005-07-19 21:00:00,1.74133,1.74133,1.74122,1.74127,429000001.0
2005-07-19 21:01:00,1.74121,1.74135,1.74119,1.74122,363300000.0
2005-07-19 21:02:00,1.7412,1.74125,1.74115,1.74125,237999998.0
2005-07-19 21:03:00,1.74119,1.74137,1.74106,1.74137,223500001.0
2005-07-19 21:04:00,1.7412,1.7413,1.74119,1.74124,174500001.0
2005-07-19 21:05:00,1.7412,1.74134,1.7412,1.7413,227999997.0
2005-07-19 21:06:00,1.74128,1.74133,1.74127,1.7413,189050001.0
2005-07-19 21:07:00,1.7413,1.74135,1.74125,1.74135,78800000.0
2005-07-19 21:08:00,1.74133,1.74133,1.74122,1.74122,52600000.0
2005-07-19 21:09:00,1.74098,1.74124,1.74077,1.74096,56000000.0
2005-07-19 21:10:00,1.74125,1.74125,1.74125,1.74125,98299999.0
2005-07-19 21:11:00,1.74119,1.74125,1.74119,1.74125,177700000.0
2005-07-19 21:12:00,1.74115,1.74118,1.7411,1.74115,52600000.0
2005-07-19 21:13:00,1.7411,1.74121,1.74108,1.74108,171800000.0
2005-07-19 21:14:00,1.74107,1.74119,1.74091,1.74091,347800001.0
2005-07-19 21:15:00,1.74095,1.74095,1.74083,1.74093,265500000.0
2005-07-19 21:16:00,1.74093,1.74093,1.7408,1.7408,62500000.0
2005-07-19 21:17:00,1.7408,1.74083,1.74072,1.74083,227599999.0
2005-07-19 21:18:00,1.74076,1.74076,1.74063,1.74066,57000000.0
2005-07-19 21:19:00,1.74073,1.74073,1.74056,1.74065,108700000.0
2005-07-19 21:20:00,1.74066,1.74072,1.7406,1.74064,251000001.0
2005-07-19 21:21:00,1.7406,1.7406,1.74048,1.74048,112399998.0
2005-07-19 21:22:00,1.74052,1.74052,1.74041,1.74041,110199999.0
2005-07-19 21:23:00,1.74036,1.74042,1.74026,1.74042,124199996.0
2005-07-19 21:24:00,1.74043,1.74048,1.7404,1.74048,202400002.0
2005-07-19 21:25:00,1.74053,1.74058,1.74051,1.74051,129200000.0
2005-07-19 21:26:00,1.74033,1.74044,1.7402,1.74022,79200000.0
2005-07-19 21:27:00,1.74048,1.74048,1.74024,1.74024,101900001.0
2005-07-19 21:28:00,1.74023,1.74051,1.74023,1.74051,216800001.0
2005-07-19 21:29:00,1.74055,1.74055,1.74055,1.74055,18000000.0
2005-07-19 21:30:00,1.74048,1.74048,1.74042,1.74042,51900001.0
2005-07-19 21:31:00,1.74025,1.74025,1.73999,1.74004,31400000.0
2005-07-19 21:32:00,1.74005,1.74016,1.73992,1.74005,290600002.0
2005-07-19 21:33:00,1.74013,1.74013,1.73994,1.73995,191400000.0
2005-07-19 21:34:00,1.73993,1.73994,1.73969,1.73969,205346994.0
2005-07-19 21:35:00,1.73966,1.73966,1.73939,1.73939,24300000.0
2005-07-19 21:36:00,1.73938,1.73948,1.73938,1.73938,112400002.0
2005-07-19 21:37:00,1.73947,1.73957,1.73947,1.73955,188700000.0
2005-07-19 21:38:00,1.73952,1.73955,1.73945,1.73948,202999997.0
2005-07-19 21:39:00,1.7396,1.73963,1.7396,1.73963,29600000.0
2005-07-19 21:40:00,1.73959,1.73959,1.73945,1.73958,153200000.0
2005-07-19 21:41:00,1.73967,1.73973,1.73919,1.7395,120699999.0
2005-07-19 21:42:00,1.73963,1.73968,1.73962,1.73968,113800001.0
2005-07-19 21:43:00,1.73965,1.73968,1.73965,1.73965,66600000.0
2005-07-19 21:44:00,1.73961,1.73961,1.73935,1.73935,79500000.0
2005-07-19 21:45:00,1.73932,1.73943,1.73927,1.73943,90600001.0
2005-07-19 21:46:00,1.73949,1.73969,1.73948,1.73948,198899998.0
2005-07-19 21:47:00,1.73945,1.73948,1.7394,1.73943,155800000.0
2005-07-19 21:48:00,1.73945,1.73957,1.73942,1.73957,116199999.0
2005-07-19 21:49:00,1.73955,1.73958,1.73955,1.73958,44600000.0
2005-07-19 21:50:00,1.73956,1.73956,1.73947,1.73947,84300000.0
2005-07-19 21:51:00,1.73945,1.73948,1.73945,1.73945,155500001.0
2005-07-19 21:52:00,1.73948,1.73948,1.7394,1.73945,75300000.0
2005-07-19 21:53:00,1.73945,1.73945,1.7394,1.7394,100500000.0
2005-07-19 21:54:00,1.73945,1.73945,1.73935,1.73935,128199999.0
2005-07-19 21:55:00,1.73937,1.73945,1.73935,1.7394,221700000.0
2005-07-19 21:56:00,1.7394,1.73945,1.7394,1.73945,75300000.0
2005-07-19 21:57:00,1.73946,1.73952,1.73946,1.73949,56900000.0
2005-07-19 21:58:00,1.73954,1.73968,1.73954,1.73968,57500000.0
2005-07-19 21:59:00,1.73969,1.73976,1.73961,1.73963,440500002.0
2005-07-19 22:00:00,1.73968,1.73975,1.73964,1.7397,215500002.0
2005-07-19 22:01:00,1.73972,1.73972,1.73958,1.73958,103600000.0
2005-07-19 22:02:00,1.73963,1.73973,1.73954,1.73958,185099999.0
2005-07-19 22:03:00,1.73952,1.73958,1.7395,1.73951,99200000.0
2005-07-19 22:04:00,1.73947,1.7396,1.73947,1.7396,376199999.0
2005-07-19 22:05:00,1.73959,1.73959,1.73949,1.73952,112400000.0
2005-07-19 22:06:00,1.73952,1.73954,1.73944,1.73944,50200000.0
2005-07-19 22:07:00,1.73936,1.73936,1.73906,1.73909,44100000.0
2005-07-19 22:08:00,1.7391,1.73923,1.7391,1.73911,62199999.0
2005-07-19 22:09:00,1.73917,1.73923,1.73917,1.73923,8700000.0
2005-07-19 22:10:00,1.73929,1.73938,1.73929,1.73938,51000000.0
2005-07-19 22:11:00,1.73935,1.7395,1.73921,1.73945,73700000.0
2005-07-19 22:12:00,1.73913,1.73937,1.73897,1.739,239200000.0
2005-07-19 22:13:00,1.7394,1.73942,1.7394,1.7394,51000000.0
2005-07-19 22:14:00,1.7394,1.7394,1.7394,1.7394,51400000.0
2005-07-19 22:15:00,1.73948,1.73957,1.73938,1.73945,258700002.0
2005-07-19 22:16:00,1.73934,1.73939,1.73916,1.73922,287799998.0
2005-07-19 22:17:00,1.73913,1.73913,1.73903,1.7391,42400000.0
2005-07-19 22:18:00,1.73909,1.73914,1.73898,1.73898,93100000.0
2005-07-19 22:19:00,1.73895,1.739,1.73895,1.739,30500000.0
2005-07-19 22:20:00,1.739,1.73905,1.73897,1.73897,77899999.0
2005-07-19 22:21:00,1.73902,1.73906,1.739,1.73905,97599999.0
2005-07-19 22:22:00,1.73905,1.73915,1.73905,1.73905,95200000.0
2005-07-19 22:23:00,1.73909,1.73931,1.73909,1.73916,227600000.0
2005-07-19 22:24:00,1.7392,1.7393,1.73918,1.73925,84800001.0
2005-07-19 22:25:00,1.73928,1.7393,1.73925,1.73928,108500002.0
2005-07-19 22:26:00,1.73926,1.73931,1.73918,1.73931,78400001.0
2005-07-19 22:27:00,1.73925,1.73927,1.73913,1.73927,71599999.0
2005-07-19 22:28:00,1.73938,1.73942,1.7393,1.73939,67999999.0
2005-07-19 22:29:00,1.73945,1.73964,1.73944,1.73953,219100000.0
2005-07-19 22:30:00,1.73959,1.73969,1.73957,1.73957,48500000.0
2005-07-19 22:31:00,1.7396,1.73979,1.7396,1.73976,51700000.0
2005-07-19 22:32:00,1.73942,1.73972,1.73899,1.73933,249899998.0
2005-07-19 22:33:00,1.73972,1.73972,1.73956,1.73956,152000001.0
2005-07-19 22:34:00,1.73957,1.73966,1.73954,1.73959,87900000.0
2005-07-19 22:35:00,1.73965,1.73975,1.73965,1.73975,61500000.0
2005-07-19 22:36:00,1.73975,1.73975,1.73965,1.73965,20600000.0
2005-07-19 22:37:00,1.73969,1.7398,1.73954,1.73965,92399999.0
2005-07-19 22:38:00,1.73965,1.73975,1.73965,1.73972,56299999.0
2005-07-19 22:39:00,1.7397,1.7397,1.7397,1.7397,46300000.0
2005-07-19 22:40:00,1.7397,1.7397,1.73968,1.7397,121499999.0
2005-07-19 22:41:00,1.73968,1.73975,1.7396,1.73975,92800000.0
2005-07-19 22:42:00,1.73969,1.73969,1.7396,1.73966,37000000.0
2005-07-19 22:43:00,1.73953,1.73954,1.73942,1.73949,119199999.0
2005-07-19 22:44:00,1.7395,1.73955,1.73948,1.73953,102300000.0
2005-07-19 22:45:00,1.73953,1.73955,1.7395,1.73955,107600000.0
2005-07-19 22:46:00,1.73958,1.73972,1.73958,1.73972,61100000.0
2005-07-19 22:47:00,1.73941,1.73964,1.73931,1.73943,149399999.0
2005-07-19 22:48:00,1.7398,1.73985,1.73972,1.73972,30000000.0
2005-07-19 22:49:00,1.73949,1.73975,1.73948,1.73968,121799996.0
2005-07-19 22:50:00,1.73975,1.73985,1.73972,1.7398,39700000.0
2005-07-19 22:51:00,1.73985,1.73995,1.7398,1.7398,54600000.0
2005-07-19 22:52:00,1.7399,1.7399,1.73984,1.73984,43300000.0
2005-07-19 22:53:00,1.73987,1.74005,1.73974,1.74005,20600000.0
2005-07-19 22:54:00,1.73977,1.74002,1.73974,1.7398,99000001.0
2005-07-19 22:55:00,1.74003,1.74005,1.74002,1.74002,29000000.0
2005-07-19 22:56:00,1.73992,1.73992,1.73981,1.73981,41600000.0
2005-07-19 22:57:00,1.73987,1.73999,1.73983,1.73993,78900001.0
2005-07-19 22:58:00,1.73982,1.74,1.73982,1.73997,38900000.0
2005-07-19 22:59:00,1.74,1.74,1.7399,1.73995,108299998.0
2005-07-19 23:00:00,1.73986,1.73986,1.73949,1.73985,31200000.0
2005-07-19 23:01:00,1.74003,1.74003,1.73959,1.73959,48700000.0
2005-07-19 23:02:00,1.73969,1.73982,1.73969,1.73972,71200000.0
2005-07-19 23:03:00,1.7397,1.73993,1.73961,1.73979,107200001.0
2005-07-19 23:04:00,1.73982,1.7399,1.7397,1.73985,26300000.0
2005-07-19 23:05:00,1.74012,1.74012,1.73962,1.7397,86300000.0
2005-07-19 23:06:00,1.73958,1.73987,1.73946,1.73968,120900002.0
2005-07-19 23:07:00,1.7394,1.73979,1.73937,1.73974,107699999.0
2005-07-19 23:08:00,1.73965,1.73974,1.73934,1.73938,75899999.0
2005-07-19 23:09:00,1.73945,1.73974,1.73932,1.73954,55899999.0
2005-07-19 23:10:00,1.7394,1.73982,1.73924,1.73952,66100001.0
2005-07-19 23:11:00,1.73975,1.73988,1.73926,1.73944,101200001.0
2005-07-19 23:12:00,1.7399,1.74005,1.73938,1.73938,69499999.0
2005-07-19 23:13:00,1.73967,1.74005,1.73967,1.74005,85900000.0
2005-07-19 23:14:00,1.73982,1.73998,1.73959,1.73998,101100001.0
2005-07-19 23:15:00,1.7398,1.74009,1.73971,1.74009,72500000.0
2005-07-19 23:16:00,1.74005,1.7401,1.73967,1.73974,118899999.0
2005-07-19 23:17:00,1.73965,1.74002,1.73965,1.74,63299999.0
2005-07-19 23:18:00,1.74,1.74005,1.73972,1.73996,63600000.0
2005-07-19 23:19:00,1.7399,1.74051,1.73981,1.74042,49800001.0
2005-07-19 23:20:00,1.74035,1.74036,1.74012,1.74032,67200000.0
2005-07-19 23:21:00,1.74,1.74032,1.74,1.74032,46550000.0
2005-07-19 23:22:00,1.74023,1.74025,1.73998,1.74,47000000.0
2005-07-19 23:23:00,1.73989,1.74002,1.73986,1.74002,56299999.0
2005-07-19 23:24:00,1.74003,1.74003,1.73992,1.73997,29499999.0
2005-07-19 23:25:00,1.73972,1.73993,1.73968,1.73972,90700000.0
2005-07-19 23:26:00,1.73995,1.74004,1.73993,1.73997,72599999.0
2005-07-19 23:27:00,1.73963,1.74012,1.73952,1.74012,66699999.0
2005-07-19 23:28:00,1.73982,1.73982,1.73978,1.73978,31400000.0
2005-07-19 23:29:00,1.73985,1.73985,1.7398,1.73982,74900001.0
2005-07-19 23:30:00,1.73978,1.73986,1.73975,1.73986,44800001.0
2005-07-19 23:31:00,1.74023,1.74023,1.73985,1.74014,42200000.0
2005-07-19 23:32:00,1.73978,1.7398,1.73964,1.7397,44300000.0
2005-07-19 23:33:00,1.73982,1.73994,1.73961,1.73961,87600001.0
2005-07-19 23:34:00,1.73958,1.73989,1.73958,1.73971,31000000.0
2005-07-19 23:35:00,1.73961,1.73971,1.73961,1.73971,13100000.0
2005-07-19 23:36:00,1.73965,1.73965,1.73965,1.73965,19799999.0
2005-07-19 23:37:00,1.73962,1.7397,1.7395,1.73958,69300000.0
2005-07-19 23:38:00,1.73957,1.7397,1.73957,1.7396,47800000.0
2005-07-19 23:39:00,1.73957,1.73978,1.73957,1.73977,28200000.0
2005-07-19 23:40:00,1.73973,1.74005,1.73963,1.74005,135400001.0
2005-07-19 23:41:00,1.73951,1.73951,1.73937,1.73937,13400000.0
2005-07-19 23:42:00,1.7393,1.73945,1.7393,1.7394,41200001.0
2005-07-19 23:43:00,1.73942,1.73953,1.73942,1.73953,71200001.0
2005-07-19 23:44:00,1.73939,1.73972,1.73939,1.7396,38600000.0
2005-07-19 23:45:00,1.73955,1.73957,1.7394,1.73957,8800000.0
2005-07-19 23:46:00,1.73948,1.73948,1.73947,1.73948,15500000.0
2005-07-19 23:47:00,1.73955,1.73955,1.7395,1.7395,2800000.0
2005-07-19 23:48:00,1.73952,1.73965,1.73952,1.73965,29500000.0
2005-07-19 23:49:00,1.73973,1.73973,1.73958,1.73958,6200000.0
2005-07-19 23:50:00,1.73959,1.73959,1.73951,1.73951,45500000.0
2005-07-19 23:51:00,1.73952,1.73956,1.73952,1.73956,35700001.0
2005-07-19 23:52:00,1.7396,1.7396,1.7396,1.7396,6800000.0
2005-07-19 23:53:00,1.7396,1.7396,1.7396,1.7396,7600000.0
2005-07-19 23:54:00,1.73972,1.73972,1.73968,1.73968,4600000.0
2005-07-19 23:55:00,1.73972,1.73972,1.73942,1.73944,23200000.0
2005-07-19 23:56:00,1.73915,1.73974,1.73912,1.73974,65700000.0
2005-07-19 23:57:00,1.73927,1.73927,1.73923,1.73923,11600000.0
2005-07-19 23:58:00,1.73931,1.73953,1.73931,1.73953,8900000.0
2005-07-19 23:59:00,1.73962,1.73962,1.73957,1.73957,10700000.0
2005-07-20 00:00:00,1.73955,1.73961,1.73947,1.73948,34400000.0
2005-07-20 00:01:00,1.73948,1.7395,1.73943,1.73943,35899999.0
2005-07-20 00:02:00,1.7394,1.7394,1.7394,1.7394,23500000.0
2005-07-20 00:03:00,1.73946,1.73964,1.73943,1.7395,36100000.0
2005-07-20 00:04:00,1.73912,1.73912,1.73863,1.73908,93200000.0
2005-07-20 00:05:00,1.7392,1.73946,1.7391,1.7392,103199999.0
2005-07-20 00:06:00,1.73922,1.73922,1.73918,1.73918,55699999.0
2005-07-20 00:07:00,1.73905,1.73915,1.73905,1.7391,29400000.0
2005-07-20 00:08:00,1.73917,1.73922,1.73908,1.73918,73400000.0
2005-07-20 00:09:00,1.73907,1.73908,1.73902,1.73908,79700000.0
2005-07-20 00:10:00,1.73913,1.73913,1.73901,1.73907,54199999.0
2005-07-20 00:11:00,1.73913,1.73946,1.73907,1.73917,92600002.0
2005-07-20 00:12:00,1.73908,1.73908,1.73883,1.73897,49500000.0
2005-07-20 00:13:00,1.73882,1.73887,1.73873,1.73886,42699999.0
2005-07-20 00:14:00,1.73887,1.73895,1.73882,1.73895,45800000.0
2005-07-20 00:15:00,1.7391,1.73919,1.73908,1.73908,9500000.0
2005-07-20 00:16:00,1.73915,1.73917,1.73894,1.73899,41900001.0
2005-07-20 00:17:00,1.7391,1.73915,1.7391,1.73915,9800000.0
2005-07-20 00:18:00,1.73908,1.73919,1.73908,1.7391,83199999.0
2005-07-20 00:19:00,1.73922,1.73928,1.73898,1.739,90000000.0
2005-07-20 00:20:00,1.73898,1.73902,1.73898,1.73902,9200000.0
2005-07-20 00:21:00,1.73875,1.73916,1.73872,1.73916,36500000.0
2005-07-20 00:22:00,1.73897,1.73905,1.73897,1.73905,69700000.0
2005-07-20 00:23:00,1.7391,1.7391,1.73862,1.73862,19500000.0
2005-07-20 00:24:00,1.738,1.738,1.73724,1.73724,21300000.0
2005-07-20 00:25:00,1.73728,1.73828,1.73728,1.73797,11600000.0
2005-07-20 00:26:00,1.73815,1.7384,1.73761,1.73808,41300000.0
2005-07-20 00:27:00,1.73831,1.73842,1.73816,1.73816,41099999.0
2005-07-20 00:28:00,1.73805,1.73807,1.73694,1.73694,31400000.0
2005-07-20 00:29:00,1.73677,1.73677,1.73623,1.73643,83400001.0
2005-07-20 00:30:00,1.7367,1.73701,1.73665,1.7368,63699999.0
2005-07-20 00:31:00,1.73687,1.73693,1.73687,1.73693,10400000.0
2005-07-20 00:32:00,1.73695,1.73705,1.73679,1.73682,51900000.0
2005-07-20 00:33:00,1.73677,1.73696,1.73677,1.73696,28500000.0
2005-07-20 00:34:00,1.73695,1.73698,1.73677,1.73684,128699998.0
2005-07-20 00:35:00,1.73666,1.73675,1.73661,1.73675,51200001.0
2005-07-20 00:36:00,1.73684,1.73708,1.73684,1.73708,25199999.0
2005-07-20 00:37:00,1.7371,1.7371,1.73703,1.73706,44100000.0
2005-07-20 00:38:00,1.73703,1.73703,1.7369,1.73703,33700000.0
2005-07-20 00:39:00,1.73701,1.73701,1.73683,1.73683,22699999.0
2005-07-20 00:40:00,1.73678,1.73685,1.73672,1.73679,109900001.0
2005-07-20 00:41:00,1.73692,1.73706,1.73675,1.73698,107500002.0
2005-07-20 00:42:00,1.73687,1.73689,1.73677,1.73682,47700000.0
2005-07-20 00:43:00,1.7368,1.73688,1.73674,1.73674,138999999.0
2005-07-20 00:44:00,1.73674,1.73679,1.73673,1.73679,51800000.0
2005-07-20 00:45:00,1.73678,1.73678,1.73673,1.73678,61000002.0
2005-07-20 00:46:00,1.73666,1.73674,1.7366,1.73666,34800000.0
2005-07-20 00:47:00,1.73667,1.7368,1.73639,1.73662,45000000.0
2005-07-20 00:48:00,1.7366,1.73662,1.73655,1.73662,29400000.0
2005-07-20 00:49:00,1.73661,1.73671,1.73661,1.73671,66699998.0
2005-07-20 00:50:00,1.73677,1.73681,1.73673,1.73673,57000000.0
2005-07-20 00:51:00,1.73658,1.73688,1.7364,1.73674,93000002.0
2005-07-20 00:52:00,1.73677,1.73683,1.73673,1.73683,61199999.0
2005-07-20 00:53:00,1.73677,1.7369,1.73652,1.73652,76899999.0
2005-07-20 00:54:00,1.73669,1.73669,1.73659,1.73666,53199999.0
2005-07-20 00:55:00,1.73668,1.73668,1.73653,1.7366,54500001.0
2005-07-20 00:56:00,1.73643,1.73643,1.73606,1.7362,26700000.0
2005-07-20 00:57:00,1.73621,1.73621,1.73599,1.736,42800000.0
2005-07-20 00:58:00,1.7359,1.73608,1.7359,1.73608,54300000.0
2005-07-20 00:59:00,1.73612,1.73612,1.73594,1.736,36500000.0
2005-07-20 01:00:00,1.73602,1.73621,1.73602,1.73608,91400003.0
2005-07-20 01:01:00,1.73603,1.73615,1.73603,1.73615,48400000.0
2005-07-20 01:02:00,1.73617,1.73622,1.73613,1.73613,66399999.0
2005-07-20 01:03:00,1.73627,1.73651,1.73627,1.73651,47700000.0
2005-07-20 01:04:00,1.73657,1.73669,1.73653,1.73653,97300001.0
2005-07-20 01:05:00,1.73656,1.73663,1.73648,1.73658,49200000.0
2005-07-20 01:06:00,1.7366,1.73669,1.73655,1.73658,49800000.0
2005-07-20 01:07:00,1.73647,1.73651,1.73641,1.73641,50700001.0
2005-07-20 01:08:00,1.73642,1.73652,1.73642,1.73652,40400001.0
2005-07-20 01:09:00,1.7365,1.73655,1.7365,1.73655,72599999.0
2005-07-20 01:10:00,1.73652,1.73652,1.73642,1.73642,11800000.0
2005-07-20 01:11:00,1.7364,1.7364,1.73622,1.7363,45500000.0
2005-07-20 01:12:00,1.73625,1.73629,1.73622,1.73622,35200000.0
2005-07-20 01:13:00,1.73633,1.7365,1.73633,1.73639,43300000.0
2005-07-20 01:14:00,1.73633,1.73633,1.73618,1.73618,35600000.0
2005-07-20 01:15:00,1.7361,1.73615,1.73602,1.73615,61700000.0
2005-07-20 01:16:00,1.73618,1.73618,1.73617,1.73618,36000000.0
2005-07-20 01:17:00,1.73627,1.73637,1.73598,1.73619,51000000.0
2005-07-20 01:18:00,1.73627,1.73634,1.73625,1.73634,53999999.0
2005-07-20 01:19:00,1.73626,1.73632,1.73626,1.73632,8000000.0
2005-07-20 01:20:00,1.73648,1.73652,1.73644,1.73652,39500000.0
2005-07-20 01:21:00,1.7365,1.73665,1.7365,1.73665,1800000.0
2005-07-20 01:22:00,1.73658,1.73664,1.73658,1.73664,29000001.0
2005-07-20 01:23:00,1.73652,1.73653,1.73652,1.73653,13400000.0
2005-07-20 01:24:00,1.73648,1.73652,1.73645,1.73645,73900000.0
2005-07-20 01:25:00,1.7364,1.7364,1.73631,1.73633,45200000.0
2005-07-20 01:26:00,1.73635,1.73635,1.7363,1.73635,30200000.0
2005-07-20 01:27:00,1.73629,1.73644,1.73629,1.73644,102900003.0
2005-07-20 01:28:00,1.7363,1.73635,1.7362,1.7362,28900000.0
2005-07-20 01:29:00,1.73635,1.73635,1.73628,1.7363,61900001.0
2005-07-20 01:30:00,1.73615,1.73624,1.73602,1.73605,122399999.0
2005-07-20 01:31:00,1.73629,1.73629,1.73623,1.73623,25000000.0
2005-07-20 01:32:00,1.73621,1.73631,1.73621,1.73631,16400000.0
2005-07-20 01:33:00,1.73635,1.73638,1.73628,1.73635,39400000.0
2005-07-20 01:34:00,1.73624,1.73631,1.73603,1.73617,105599999.0
2005-07-20 01:35:00,1.73628,1.73628,1.73622,1.73628,11400000.0
2005-07-20 01:36:00,1.73639,1.73652,1.73639,1.73652,48100001.0
2005-07-20 01:37:00,1.73655,1.73655,1.73647,1.73653,67200002.0
2005-07-20 01:38:00,1.73654,1.73665,1.73654,1.7366,45600001.0
2005-07-20 01:39:00,1.7365,1.73665,1.7364,1.73665,99399999.0
2005-07-20 01:40:00,1.73667,1.73667,1.73658,1.73665,44700000.0
2005-07-20 01:41:00,1.7367,1.73688,1.73664,1.73686,110899998.0
2005-07-20 01:42:00,1.73688,1.73692,1.73679,1.73682,68900001.0
2005-07-20 01:43:00,1.7368,1.73685,1.7368,1.73685,16400000.0
2005-07-20 01:44:00,1.73667,1.7368,1.73659,1.73659,138100001.0
2005-07-20 01:45:00,1.73688,1.73698,1.73688,1.73696,49400000.0
2005-07-20 01:46:00,1.73662,1.73679,1.73662,1.73679,41800000.0
2005-07-20 01:47:00,1.73701,1.73701,1.73694,1.73694,10500000.0
2005-07-20 01:48:00,1.73683,1.73683,1.73663,1.73674,92200000.0
2005-07-20 01:49:00,1.73672,1.73682,1.73667,1.73669,63800000.0
2005-07-20 01:50:00,1.73669,1.73669,1.73661,1.73661,15300000.0
2005-07-20 01:51:00,1.7367,1.7367,1.73665,1.7367,26900000.0
2005-07-20 01:52:00,1.7367,1.73675,1.73667,1.7367,116399997.0
2005-07-20 01:53:00,1.73674,1.73681,1.73674,1.73681,22300000.0
2005-07-20 01:54:00,1.73677,1.73684,1.73652,1.73676,87100000.0
2005-07-20 01:55:00,1.7368,1.73685,1.7368,1.7368,12800000.0
2005-07-20 01:56:00,1.7368,1.7368,1.73675,1.7368,53999999.0
2005-07-20 01:57:00,1.73678,1.73678,1.7367,1.7367,59299999.0
2005-07-20 01:58:00,1.73668,1.73669,1.7363,1.73653,46500000.0
2005-07-20 01:59:00,1.73653,1.73667,1.73653,1.73667,43400000.0
2005-07-20 02:00:00,1.73672,1.73675,1.7367,1.73675,22100000.0
2005-07-20 02:01:00,1.73672,1.73677,1.73665,1.73665,63900001.0
2005-07-20 02:02:00,1.73656,1.73686,1.73656,1.7368,74199999.0
2005-07-20 02:03:00,1.73685,1.73719,1.73685,1.73719,46000000.0
2005-07-20 02:04:00,1.73724,1.73743,1.73715,1.73743,57999998.0
2005-07-20 02:05:00,1.73733,1.73752,1.73729,1.73752,56800000.0
2005-07-20 02:06:00,1.73745,1.73745,1.73723,1.73728,37200000.0
2005-07-20 02:07:00,1.7373,1.73735,1.7373,1.73735,13300000.0
2005-07-20 02:08:00,1.7374,1.73747,1.7374,1.73747,58199998.0
2005-07-20 02:09:00,1.73746,1.73767,1.73737,1.73767,37900000.0
2005-07-20 02:10:00,1.73773,1.73773,1.73759,1.7376,88900000.0
2005-07-20 02:11:00,1.7377,1.73775,1.73761,1.73775,110799997.0
2005-07-20 02:12:00,1.73775,1.73776,1.73758,1.73758,46300000.0
2005-07-20 02:13:00,1.73762,1.73778,1.73759,1.73776,87799997.0
2005-07-20 02:14:00,1.73783,1.73803,1.73775,1.73803,24300000.0
2005-07-20 02:15:00,1.73822,1.73831,1.7381,1.73826,71400000.0
2005-07-20 02:16:00,1.73847,1.73847,1.73828,1.73828,52000000.0
2005-07-20 02:17:00,1.7383,1.73833,1.73823,1.73823,79600002.0
2005-07-20 02:18:00,1.7382,1.73825,1.73815,1.73825,77900000.0
2005-07-20 02:19:00,1.73827,1.73845,1.73827,1.73837,41500000.0
2005-07-20 02:20:00,1.73838,1.73852,1.73835,1.73852,59900000.0
2005-07-20 02:21:00,1.73852,1.73862,1.73852,1.73855,55900000.0
2005-07-20 02:22:00,1.73851,1.73879,1.73851,1.73864,45800000.0
2005-07-20 02:23:00,1.73868,1.73883,1.73866,1.73883,43900000.0
2005-07-20 02:24:00,1.73884,1.73894,1.73884,1.73891,37400000.0
2005-07-20 02:25:00,1.73876,1.73882,1.73871,1.73882,42300000.0
2005-07-20 02:26:00,1.73876,1.73876,1.73853,1.73853,50800000.0
2005-07-20 02:27:00,1.73856,1.73888,1.73854,1.73888,58300001.0
2005-07-20 02:28:00,1.7389,1.73901,1.7389,1.73899,43400001.0
2005-07-20 02:29:00,1.73883,1.73887,1.73858,1.73887,99700000.0
2005-07-20 02:30:00,1.73881,1.73889,1.73873,1.73889,33800000.0
2005-07-20 02:31:00,1.73888,1.73888,1.73862,1.73875,49100002.0
2005-07-20 02:32:00,1.73925,1.73936,1.73925,1.73935,38200001.0
2005-07-20 02:33:00,1.7394,1.7394,1.73918,1.73918,20600000.0
2005-07-20 02:34:00,1.73915,1.73923,1.73915,1.7392,44900000.0
2005-07-20 02:35:00,1.7393,1.73939,1.73925,1.73925,30600000.0
2005-07-20 02:36:00,1.73922,1.73935,1.73922,1.73935,19800000.0
2005-07-20 02:37:00,1.73937,1.73945,1.7393,1.7393,79400001.0
2005-07-20 02:38:00,1.73925,1.73935,1.73925,1.73935,45700001.0
2005-07-20 02:39:00,1.73939,1.73946,1.73927,1.73935,91699998.0
2005-07-20 02:40:00,1.73931,1.73934,1.73927,1.7393,47300000.0
2005-07-20 02:41:00,1.73928,1.7393,1.73922,1.73922,67699999.0
2005-07-20 02:42:00,1.73925,1.73934,1.73923,1.73934,84800003.0
2005-07-20 02:43:00,1.73927,1.73927,1.73922,1.73922,29100001.0
2005-07-20 02:44:00,1.73921,1.73967,1.73921,1.73957,50900000.0
2005-07-20 02:45:00,1.73963,1.73996,1.73963,1.73969,61499999.0
2005-07-20 02:46:00,1.73973,1.73996,1.73973,1.73996,32700000.0
2005-07-20 02:47:00,1.74,1.74,1.73985,1.73985,53400000.0
2005-07-20 02:48:00,1.73983,1.73983,1.73963,1.73981,46100000.0
2005-07-20 02:49:00,1.73976,1.73976,1.73967,1.73975,27800000.0
2005-07-20 02:50:00,1.73979,1.73981,1.73973,1.73978,46100000.0
2005-07-20 02:51:00,1.73973,1.73977,1.73968,1.7397,93699999.0
2005-07-20 02:52:00,1.73957,1.73957,1.7394,1.7394,73800000.0
2005-07-20 02:53:00,1.73927,1.73948,1.73923,1.73923,107200000.0
2005-07-20 02:54:00,1.73923,1.73963,1.73919,1.73958,52200000.0
2005-07-20 02:55:00,1.73959,1.73963,1.73921,1.73941,51100000.0
2005-07-20 02:56:00,1.73933,1.73933,1.73904,1.7391,90999999.0
2005-07-20 02:57:00,1.73908,1.73908,1.73873,1.73876,115700000.0
2005-07-20 02:58:00,1.73867,1.73867,1.73853,1.73865,62550000.0
2005-07-20 02:59:00,1.73858,1.73858,1.73842,1.73842,17900000.0
2005-07-20 03:00:00,1.73853,1.73862,1.73843,1.73843,52999999.0
2005-07-20 03:01:00,1.73838,1.73855,1.73834,1.73846,57600000.0
2005-07-20 03:02:00,1.73847,1.73858,1.73847,1.73857,15600000.0
2005-07-20 03:03:00,1.73862,1.73862,1.73841,1.73851,79200000.0
2005-07-20 03:04:00,1.73857,1.73862,1.73855,1.73862,40600000.0
2005-07-20 03:05:00,1.73857,1.73875,1.73857,1.73875,43500000.0
2005-07-20 03:06:00,1.73885,1.73896,1.7384,1.7384,75300001.0
2005-07-20 03:07:00,1.73855,1.73959,1.73855,1.73956,60700000.0
2005-07-20 03:08:00,1.73997,1.74081,1.73997,1.74081,74100000.0
2005-07-20 03:09:00,1.74082,1.74082,1.74037,1.74037,9900000.0
2005-07-20 03:10:00,1.74012,1.74078,1.74012,1.74078,48900000.0
2005-07-20 03:11:00,1.74077,1.74077,1.74002,1.74008,74399999.0
2005-07-20 03:12:00,1.74011,1.74025,1.7399,1.7402,50600001.0
2005-07-20 03:13:00,1.74007,1.74018,1.73972,1.73972,58600001.0
2005-07-20 03:14:00,1.73967,1.73967,1.73945,1.73945,53399999.0
2005-07-20 03:15:00,1.73955,1.73962,1.73949,1.73949,105599999.0
2005-07-20 03:16:00,1.73951,1.73965,1.7394,1.73942,91100001.0
2005-07-20 03:17:00,1.73937,1.73937,1.73919,1.73919,90699999.0
2005-07-20 03:18:00,1.73917,1.7393,1.73911,1.73911,30900000.0
2005-07-20 03:19:00,1.7392,1.7392,1.73905,1.73905,10600000.0
2005-07-20 03:20:00,1.73912,1.73921,1.73903,1.73915,95499997.0
2005-07-20 03:21:00,1.73921,1.7394,1.73921,1.73932,21500000.0
2005-07-20 03:22:00,1.73937,1.7396,1.73937,1.73947,112299998.0
2005-07-20 03:23:00,1.73947,1.7395,1.73947,1.7395,31100000.0
2005-07-20 03:24:00,1.73977,1.73988,1.73977,1.73988,20300000.0
2005-07-20 03:25:00,1.73983,1.73991,1.73971,1.73991,45900000.0
2005-07-20 03:26:00,1.73996,1.74019,1.73995,1.74019,90099998.0
2005-07-20 03:27:00,1.74005,1.74005,1.73969,1.73974,37300000.0
2005-07-20 03:28:00,1.7396,1.7396,1.73948,1.73951,43799999.0
2005-07-20 03:29:00,1.73954,1.73954,1.73906,1.73936,67300000.0
2005-07-20 03:30:00,1.7396,1.73964,1.73926,1.73926,89400001.0
2005-07-20 03:31:00,1.7394,1.73946,1.73924,1.73929,59800000.0
2005-07-20 03:32:00,1.73942,1.73945,1.73922,1.73939,48599999.0
2005-07-20 03:33:00,1.73929,1.73929,1.73905,1.73924,62099999.0
2005-07-20 03:34:00,1.73916,1.73916,1.73909,1.73909,11900000.0
2005-07-20 03:35:00,1.73913,1.73913,1.73907,1.73907,3000000.0
2005-07-20 03:36:00,1.73898,1.73907,1.73896,1.73907,77699998.0
2005-07-20 03:37:00,1.73888,1.73888,1.73877,1.73877,3200000.0
2005-07-20 03:38:00,1.73863,1.73866,1.73852,1.73854,32100000.0
2005-07-20 03:39:00,1.73862,1.7387,1.7386,1.7386,73000000.0
2005-07-20 03:40:00,1.73855,1.73862,1.73848,1.73862,90400000.0
2005-07-20 03:41:00,1.73869,1.73873,1.73858,1.73869,37200000.0
2005-07-20 03:42:00,1.73859,1.73907,1.73859,1.73905,78900000.0
2005-07-20 03:43:00,1.73904,1.73904,1.7388,1.7388,8100000.0
2005-07-20 03:44:00,1.73885,1.73905,1.73885,1.73905,87800001.0
2005-07-20 03:45:00,1.73894,1.73916,1.7389,1.73916,26200000.0
2005-07-20 03:46:00,1.73924,1.7394,1.73924,1.73925,49500000.0
2005-07-20 03:47:00,1.73932,1.73941,1.73931,1.73936,48200000.0
2005-07-20 03:48:00,1.7393,1.73935,1.73925,1.73935,74100001.0
2005-07-20 03:49:00,1.7393,1.73935,1.73925,1.73935,34600000.0
2005-07-20 03:50:00,1.7393,1.7393,1.73928,1.73928,18300000.0
2005-07-20 03:51:00,1.7393,1.73935,1.7393,1.7393,19700000.0
2005-07-20 03:52:00,1.73939,1.7396,1.73939,1.73957,80300000.0
2005-07-20 03:53:00,1.73949,1.73963,1.73943,1.73963,85799999.0
2005-07-20 03:54:00,1.73969,1.73978,1.73969,1.73969,137199998.0
2005-07-20 03:55:00,1.73968,1.73968,1.73964,1.73967,42099999.0
2005-07-20 03:56:00,1.73968,1.73969,1.73961,1.73967,63199999.0
2005-07-20 03:57:00,1.73958,1.73966,1.73958,1.73962,57300000.0
2005-07-20 03:58:00,1.7396,1.73968,1.73955,1.73965,57899999.0
2005-07-20 03:59:00,1.73962,1.73972,1.73962,1.73969,81400000.0
2005-07-20 04:00:00,1.73962,1.73962,1.73958,1.73958,8300000.0
2005-07-20 04:01:00,1.73953,1.7396,1.73944,1.7395,129799999.0
2005-07-20 04:02:00,1.73952,1.73952,1.73948,1.73948,15000000.0
2005-07-20 04:03:00,1.7394,1.7394,1.73935,1.7394,33500001.0
2005-07-20 04:04:00,1.73938,1.73945,1.73938,1.7394,74000000.0
2005-07-20 04:05:00,1.7394,1.73945,1.73938,1.73945,37500000.0
2005-07-20 04:06:00,1.73898,1.7393,1.73896,1.73918,124300002.0
2005-07-20 04:07:00,1.7394,1.73945,1.73933,1.73933,77300000.0
2005-07-20 04:08:00,1.73945,1.73945,1.73935,1.73945,61999999.0
2005-07-20 04:09:00,1.7395,1.73958,1.7395,1.73952,93800001.0
2005-07-20 04:10:00,1.73949,1.73956,1.73949,1.73956,23800001.0
2005-07-20 04:11:00,1.73927,1.73955,1.73925,1.73954,60100000.0
2005-07-20 04:12:00,1.73964,1.73964,1.73952,1.73952,11900000.0
2005-07-20 04:13:00,1.7396,1.73971,1.7396,1.73963,123899999.0
2005-07-20 04:14:00,1.73945,1.7398,1.73939,1.73962,56000000.0
2005-07-20 04:15:00,1.73968,1.73972,1.73959,1.73972,22800000.0
2005-07-20 04:16:00,1.7397,1.73975,1.7397,1.7397,81500000.0
2005-07-20 04:17:00,1.73972,1.73976,1.73972,1.73976,37299999.0
2005-07-20 04:18:00,1.73987,1.73993,1.73987,1.73993,14400000.0
2005-07-20 04:19:00,1.73998,1.73998,1.73992,1.73992,5600000.0
2005-07-20 04:20:00,1.73989,1.74006,1.73989,1.73992,147400001.0
2005-07-20 04:21:00,1.74017,1.74022,1.74004,1.74011,52600000.0
2005-07-20 04:22:00,1.74015,1.74058,1.74015,1.74056,66300001.0
2005-07-20 04:23:00,1.74045,1.74054,1.7404,1.74045,46000000.0
2005-07-20 04:24:00,1.7404,1.7405,1.74035,1.74048,81200000.0
2005-07-20 04:25:00,1.74043,1.74043,1.74037,1.74037,9200000.0
2005-07-20 04:26:00,1.7404,1.74054,1.74037,1.74054,59400002.0
2005-07-20 04:27:00,1.74045,1.74045,1.74019,1.7404,68300000.0
2005-07-20 04:28:00,1.74038,1.74045,1.74035,1.74045,81600000.0
2005-07-20 04:29:00,1.74043,1.74043,1.74015,1.74018,88100001.0
2005-07-20 04:30:00,1.74024,1.7403,1.74024,1.7403,4300000.0
2005-07-20 04:31:00,1.74018,1.74032,1.74008,1.74027,76900000.0
2005-07-20 04:32:00,1.74038,1.74052,1.74033,1.74052,16500000.0
2005-07-20 04:33:00,1.74035,1.74049,1.74026,1.74037,35500000.0
2005-07-20 04:34:00,1.74028,1.7404,1.74025,1.74028,56400000.0
2005-07-20 04:35:00,1.74032,1.7405,1.74032,1.74034,50499999.0
2005-07-20 04:36:00,1.74018,1.74032,1.74015,1.74032,44700000.0
2005-07-20 04:37:00,1.74033,1.74033,1.74019,1.74021,47600000.0
2005-07-20 04:38:00,1.74022,1.74031,1.74022,1.74027,104399999.0
2005-07-20 04:39:00,1.74012,1.74012,1.73956,1.7396,58100000.0
2005-07-20 04:40:00,1.73955,1.73959,1.73955,1.73959,55499999.0
2005-07-20 04:41:00,1.73964,1.73971,1.73964,1.73971,6600000.0
2005-07-20 04:42:00,1.73969,1.73977,1.73964,1.73973,41599999.0
2005-07-20 04:43:00,1.73977,1.73985,1.73977,1.73985,74700000.0
2005-07-20 04:44:00,1.73971,1.73971,1.73915,1.73915,40600000.0
2005-07-20 04:45:00,1.73888,1.73888,1.73834,1.73842,58500001.0
2005-07-20 04:46:00,1.73839,1.73865,1.73839,1.73846,50000001.0
2005-07-20 04:47:00,1.7385,1.7386,1.73841,1.73841,98299999.0
2005-07-20 04:48:00,1.73847,1.73853,1.73847,1.73853,17800000.0
2005-07-20 04:49:00,1.73852,1.73852,1.73842,1.73852,20100000.0
2005-07-20 04:50:00,1.73847,1.73859,1.73847,1.73852,56900000.0
2005-07-20 04:51:00,1.73845,1.73855,1.73845,1.73855,83099998.0
2005-07-20 04:52:00,1.73856,1.73863,1.73849,1.73863,45899999.0
2005-07-20 04:53:00,1.73858,1.7386,1.73858,1.7386,16000000.0
2005-07-20 04:54:00,1.73865,1.73865,1.73865,1.73865,800000.0
2005-07-20 04:55:00,1.73865,1.73865,1.73853,1.73853,35099999.0
2005-07-20 04:56:00,1.7386,1.7386,1.7386,1.7386,6400000.0
2005-07-20 04:57:00,1.73864,1.73869,1.73851,1.73854,94400002.0
2005-07-20 04:58:00,1.73847,1.73867,1.73847,1.73867,36600000.0
2005-07-20 04:59:00,1.73872,1.73878,1.73857,1.73857,95000001.0
2005-07-20 05:00:00,1.73869,1.73881,1.73869,1.73872,31900000.0
2005-07-20 05:01:00,1.73865,1.73874,1.7386,1.73874,48199999.0
2005-07-20 05:02:00,1.7387,1.73875,1.7386,1.73861,48400000.0
2005-07-20 05:03:00,1.73863,1.73864,1.73863,1.73864,7100000.0
2005-07-20 05:04:00,1.73855,1.73855,1.73853,1.73853,24900000.0
2005-07-20 05:05:00,1.73853,1.73859,1.7385,1.73856,74199999.0
2005-07-20 05:06:00,1.73857,1.73865,1.73857,1.7386,24400000.0
2005-07-20 05:07:00,1.73861,1.73867,1.73855,1.73867,45800001.0
2005-07-20 05:08:00,1.7388,1.7388,1.7388,1.7388,18300001.0
2005-07-20 05:09:00,1.73878,1.73878,1.7387,1.73877,75799998.0
2005-07-20 05:10:00,1.73879,1.73879,1.73876,1.73876,3200000.0
2005-07-20 05:11:00,1.73882,1.73882,1.73873,1.73877,46699999.0
2005-07-20 05:12:00,1.73855,1.73879,1.73839,1.73879,58400000.0
2005-07-20 05:13:00,1.73884,1.73911,1.73884,1.73911,21799999.0
2005-07-20 05:14:00,1.73901,1.7391,1.73893,1.73893,76700000.0
2005-07-20 05:15:00,1.73893,1.73895,1.73885,1.7389,100500004.0
2005-07-20 05:16:00,1.73897,1.73905,1.73895,1.739,45500001.0
2005-07-20 05:17:00,1.73909,1.73912,1.73903,1.73906,69100000.0
2005-07-20 05:18:00,1.73908,1.73918,1.73908,1.73915,21500000.0
2005-07-20 05:19:00,1.73878,1.73908,1.7387,1.739,103399998.0
2005-07-20 05:20:00,1.73907,1.73915,1.73907,1.7391,57800000.0
2005-07-20 05:21:00,1.73914,1.73933,1.73914,1.73927,54500000.0
2005-07-20 05:22:00,1.7393,1.7393,1.73918,1.73924,37600000.0
2005-07-20 05:23:00,1.73942,1.73953,1.73942,1.73949,49100000.0
2005-07-20 05:24:00,1.73946,1.73954,1.73945,1.73945,42700000.0
2005-07-20 05:25:00,1.73942,1.7396,1.73942,1.7396,24400000.0
2005-07-20 05:26:00,1.73958,1.73958,1.7395,1.73953,21100000.0
2005-07-20 05:27:00,1.73958,1.73961,1.73952,1.73952,72400003.0
2005-07-20 05:28:00,1.73958,1.73965,1.73957,1.73958,65400000.0
2005-07-20 05:29:00,1.73957,1.73957,1.73942,1.73942,76500001.0
2005-07-20 05:30:00,1.7394,1.73945,1.7394,1.73945,25500000.0
2005-07-20 05:31:00,1.73944,1.73951,1.73944,1.7395,15700000.0
2005-07-20 05:32:00,1.73958,1.73958,1.73952,1.73952,41100000.0
2005-07-20 05:33:00,1.7395,1.7395,1.7394,1.73942,64399999.0
2005-07-20 05:34:00,1.73943,1.73944,1.73912,1.73937,96300001.0
2005-07-20 05:35:00,1.73934,1.73941,1.73934,1.73941,40299998.0
2005-07-20 05:36:00,1.7394,1.73945,1.7394,1.73945,38600000.0
2005-07-20 05:37:00,1.73937,1.7394,1.73935,1.73935,52000000.0
2005-07-20 05:38:00,1.73935,1.73948,1.73931,1.73943,54299999.0
2005-07-20 05:39:00,1.73938,1.73938,1.73929,1.73929,53900000.0
2005-07-20 05:40:00,1.73924,1.73924,1.73881,1.73883,143100001.0
2005-07-20 05:41:00,1.73884,1.73895,1.73878,1.73878,52800000.0
2005-07-20 05:42:00,1.73891,1.73897,1.7388,1.73896,29500000.0
2005-07-20 05:43:00,1.73905,1.7391,1.73905,1.73905,69400001.0
2005-07-20 05:44:00,1.73905,1.73905,1.73898,1.73898,31899999.0
2005-07-20 05:45:00,1.73903,1.73903,1.73903,1.73903,300000.0
2005-07-20 05:46:00,1.73891,1.73894,1.73891,1.73894,13900000.0
2005-07-20 05:47:00,1.73889,1.73889,1.73877,1.73879,36600000.0
2005-07-20 05:48:00,1.73873,1.73873,1.73865,1.73865,92200000.0
2005-07-20 05:49:00,1.73862,1.7387,1.73862,1.7387,25500000.0
2005-07-20 05:50:00,1.73869,1.73869,1.73852,1.73852,21000000.0
2005-07-20 05:51:00,1.73835,1.73835,1.73818,1.73833,47900001.0
2005-07-20 05:52:00,1.73819,1.7383,1.738,1.73807,81100001.0
2005-07-20 05:53:00,1.73792,1.73796,1.73778,1.73789,57400002.0
2005-07-20 05:54:00,1.73785,1.73785,1.73693,1.73693,44300001.0
2005-07-20 05:55:00,1.7367,1.73696,1.73659,1.73675,84999999.0
2005-07-20 05:56:00,1.7366,1.7366,1.73649,1.7365,48500000.0
2005-07-20 05:57:00,1.73663,1.7367,1.73653,1.73666,62000000.0
2005-07-20 05:58:00,1.7368,1.73687,1.73663,1.73664,83300000.0
2005-07-20 05:59:00,1.73647,1.73659,1.73642,1.73645,107500000.0
2005-07-20 06:00:00,1.73644,1.73644,1.73613,1.73613,57000000.0
2005-07-20 06:01:00,1.736,1.736,1.73573,1.73595,67699999.0
2005-07-20 06:02:00,1.73606,1.73624,1.73601,1.73612,116500000.0
2005-07-20 06:03:00,1.73626,1.7364,1.73616,1.7364,42600000.0
2005-07-20 06:04:00,1.73632,1.73635,1.73614,1.73635,83099998.0
2005-07-20 06:05:00,1.73634,1.73649,1.73634,1.73642,69399999.0
2005-07-20 06:06:00,1.73627,1.73635,1.73625,1.73631,45299999.0
2005-07-20 06:07:00,1.7363,1.73635,1.73625,1.7363,52099999.0
2005-07-20 06:08:00,1.73641,1.73654,1.73641,1.73654,8000000.0
2005-07-20 06:09:00,1.73665,1.73676,1.73665,1.73668,97300001.0
2005-07-20 06:10:00,1.73665,1.73676,1.73665,1.73676,48499999.0
2005-07-20 06:11:00,1.73682,1.73697,1.73682,1.73684,40900000.0
2005-07-20 06:12:00,1.73692,1.73707,1.73692,1.73693,37199999.0
2005-07-20 06:13:00,1.73688,1.7369,1.73684,1.73688,81499999.0
2005-07-20 06:14:00,1.73687,1.73687,1.73681,1.73681,30499999.0
2005-07-20 06:15:00,1.73692,1.73701,1.73679,1.73684,39800000.0
2005-07-20 06:16:00,1.7367,1.73684,1.73667,1.73667,50400000.0
2005-07-20 06:17:00,1.73671,1.73677,1.73661,1.73668,73900001.0
2005-07-20 06:18:00,1.73662,1.73673,1.73662,1.73673,13300000.0
2005-07-20 06:19:00,1.73668,1.7368,1.73668,1.7368,28500000.0
2005-07-20 06:20:00,1.73683,1.73683,1.73665,1.73675,101299999.0
2005-07-20 06:21:00,1.73665,1.73676,1.73665,1.73676,69400000.0
2005-07-20 06:22:00,1.73678,1.73686,1.73677,1.73679,55300000.0
2005-07-20 06:23:00,1.73681,1.73681,1.73673,1.73673,45100000.0
2005-07-20 06:24:00,1.73677,1.73683,1.73673,1.7368,96500000.0
2005-07-20 06:25:00,1.73688,1.73688,1.73675,1.73678,53000000.0
2005-07-20 06:26:00,1.73681,1.73687,1.73681,1.73681,51000000.0
2005-07-20 06:27:00,1.7368,1.73688,1.73678,1.73688,47300000.0
2005-07-20 06:28:00,1.73679,1.73684,1.73665,1.73665,12600000.0
2005-07-20 06:29:00,1.73667,1.73667,1.73667,1.73667,17900000.0
2005-07-20 06:30:00,1.73657,1.73663,1.7365,1.73663,25800000.0
2005-07-20 06:31:00,1.73658,1.73687,1.73655,1.73687,106499999.0
2005-07-20 06:32:00,1.7368,1.73687,1.73673,1.73687,76400000.0
2005-07-20 06:33:00,1.7369,1.7369,1.73663,1.73679,36700000.0
2005-07-20 06:34:00,1.73658,1.7368,1.73658,1.7366,66800000.0
2005-07-20 06:35:00,1.73641,1.7365,1.73641,1.73642,40200001.0
2005-07-20 06:36:00,1.73652,1.73652,1.73641,1.73641,66800000.0
2005-07-20 06:37:00,1.73643,1.73668,1.73643,1.7366,73200001.0
2005-07-20 06:38:00,1.73669,1.73671,1.73669,1.73671,5600000.0
2005-07-20 06:39:00,1.73662,1.73663,1.73662,1.73663,18000000.0
2005-07-20 06:40:00,1.73655,1.73655,1.73652,1.73652,22600000.0
2005-07-20 06:41:00,1.73653,1.73653,1.73643,1.73645,81200000.0
2005-07-20 06:42:00,1.7362,1.7365,1.73586,1.7364,63500000.0
2005-07-20 06:43:00,1.73648,1.73657,1.73622,1.73622,36000000.0
2005-07-20 06:44:00,1.736,1.736,1.73564,1.73573,68000000.0
2005-07-20 06:45:00,1.7356,1.73582,1.73542,1.73552,39500000.0
2005-07-20 06:46:00,1.7353,1.7353,1.73468,1.73478,51900000.0
2005-07-20 06:47:00,1.73495,1.73533,1.73495,1.73526,59600000.0
2005-07-20 06:48:00,1.73543,1.73588,1.73534,1.73588,101000000.0
2005-07-20 06:49:00,1.73598,1.73598,1.73591,1.73598,15600000.0
2005-07-20 06:50:00,1.73594,1.73601,1.73594,1.73601,25800001.0
2005-07-20 06:51:00,1.73591,1.73603,1.73591,1.73599,68000002.0
2005-07-20 06:52:00,1.73613,1.73658,1.73613,1.73653,88699997.0
2005-07-20 06:53:00,1.73662,1.73662,1.73632,1.73632,115599999.0
2005-07-20 06:54:00,1.73653,1.73696,1.73653,1.73696,105600002.0
2005-07-20 06:55:00,1.73689,1.73726,1.73689,1.73726,55400000.0
2005-07-20 06:56:00,1.7371,1.73717,1.7371,1.73717,42300001.0
2005-07-20 06:57:00,1.73728,1.73743,1.73728,1.73743,24800000.0
2005-07-20 06:58:00,1.7376,1.73768,1.7375,1.73762,83900001.0
2005-07-20 06:59:00,1.73763,1.73771,1.73761,1.73761,44900002.0
2005-07-20 07:00:00,1.7377,1.7377,1.7375,1.7375,65900000.0
2005-07-20 07:01:00,1.73741,1.73741,1.7371,1.73711,131800000.0
2005-07-20 07:02:00,1.73708,1.73726,1.73698,1.73705,106400003.0
2005-07-20 07:03:00,1.73707,1.73708,1.73697,1.73708,119800000.0
2005-07-20 07:04:00,1.73719,1.73719,1.73716,1.73716,19900000.0
2005-07-20 07:05:00,1.73723,1.73723,1.73712,1.73719,121100003.0
2005-07-20 07:06:00,1.73733,1.73759,1.73733,1.73751,74999999.0
2005-07-20 07:07:00,1.73714,1.73714,1.73675,1.73703,54700000.0
2005-07-20 07:08:00,1.73725,1.73725,1.73717,1.73725,51000000.0
2005-07-20 07:09:00,1.73714,1.73714,1.73694,1.73707,23400000.0
2005-07-20 07:10:00,1.73732,1.7374,1.7372,1.7372,70999999.0
2005-07-20 07:11:00,1.73707,1.73708,1.73707,1.73708,8000000.0
2005-07-20 07:12:00,1.73713,1.73713,1.7371,1.7371,27100000.0
2005-07-20 07:13:00,1.73719,1.7375,1.73718,1.73746,80500000.0
2005-07-20 07:14:00,1.73745,1.73754,1.73729,1.73732,44200000.0
2005-07-20 07:15:00,1.73738,1.73738,1.73717,1.73735,72199999.0
2005-07-20 07:16:00,1.73732,1.73739,1.73728,1.73728,62300000.0
2005-07-20 07:17:00,1.73715,1.73715,1.73687,1.73695,56500000.0
2005-07-20 07:18:00,1.73698,1.73713,1.73698,1.73713,16100000.0
2005-07-20 07:19:00,1.73716,1.73728,1.73711,1.73717,76200000.0
2005-07-20 07:20:00,1.73718,1.73724,1.73713,1.73723,64000000.0
2005-07-20 07:21:00,1.73727,1.73747,1.73727,1.73745,48300000.0
2005-07-20 07:22:00,1.73743,1.73758,1.73743,1.73756,67999998.0
2005-07-20 07:23:00,1.7377,1.73775,1.7377,1.73775,13900000.0
2005-07-20 07:24:00,1.73789,1.73794,1.73784,1.7379,59500000.0
2005-07-20 07:25:00,1.73784,1.73784,1.73764,1.73776,107500001.0
2005-07-20 07:26:00,1.73779,1.73783,1.73774,1.73783,73200000.0
2005-07-20 07:27:00,1.7378,1.73796,1.7378,1.73792,74399998.0
2005-07-20 07:28:00,1.73798,1.738,1.73798,1.738,28599999.0
2005-07-20 07:29:00,1.73795,1.73812,1.73795,1.73812,61899998.0
2005-07-20 07:30:00,1.73823,1.73823,1.73822,1.73822,10100000.0
2005-07-20 07:31:00,1.73811,1.73853,1.73802,1.7384,49400000.0
2005-07-20 07:32:00,1.73837,1.73857,1.73837,1.73842,97200000.0
2005-07-20 07:33:00,1.73853,1.73853,1.7384,1.73847,62300000.0
2005-07-20 07:34:00,1.73841,1.73857,1.73835,1.73835,57600000.0
2005-07-20 07:35:00,1.73822,1.73832,1.73812,1.7382,59000000.0
2005-07-20 07:36:00,1.73818,1.73836,1.73818,1.73829,95300002.0
2005-07-20 07:37:00,1.73832,1.7384,1.73824,1.73824,64500002.0
2005-07-20 07:38:00,1.73832,1.73846,1.73832,1.73843,38200000.0
2005-07-20 07:39:00,1.73827,1.73827,1.73823,1.73823,18200000.0
2005-07-20 07:40:00,1.7382,1.73825,1.73812,1.7382,30900000.0
2005-07-20 07:41:00,1.73823,1.73823,1.73807,1.73818,42599999.0
2005-07-20 07:42:00,1.73815,1.73817,1.73805,1.73805,24800000.0
2005-07-20 07:43:00,1.73823,1.73833,1.73821,1.73821,95800001.0
2005-07-20 07:44:00,1.7382,1.73828,1.73818,1.73828,39200000.0
2005-07-20 07:45:00,1.73822,1.73822,1.7381,1.7381,42400000.0
2005-07-20 07:46:00,1.73818,1.7384,1.73818,1.73824,60999999.0
2005-07-20 07:47:00,1.73822,1.73829,1.73813,1.73813,35100000.0
2005-07-20 07:48:00,1.73803,1.73803,1.73759,1.73764,56699999.0
2005-07-20 07:49:00,1.73745,1.73745,1.73709,1.73715,45299999.0
2005-07-20 07:50:00,1.73701,1.73713,1.73695,1.73699,104400000.0
2005-07-20 07:51:00,1.73705,1.73718,1.73705,1.73716,33000000.0
2005-07-20 07:52:00,1.73708,1.73708,1.73698,1.73698,35100000.0
2005-07-20 07:53:00,1.73708,1.73716,1.73708,1.73716,18100000.0
2005-07-20 07:54:00,1.73726,1.73735,1.73712,1.73735,118499998.0
2005-07-20 07:55:00,1.73745,1.73758,1.73745,1.73752,16400000.0
2005-07-20 07:56:00,1.73768,1.73777,1.73768,1.73775,53399999.0
2005-07-20 07:57:00,1.73785,1.73794,1.73785,1.73792,29800000.0
2005-07-20 07:58:00,1.73785,1.73795,1.73785,1.73795,36500000.0
2005-07-20 07:59:00,1.73792,1.73812,1.73792,1.73812,38300000.0
2005-07-20 08:00:00,1.73803,1.73803,1.73797,1.73797,8800000.0
2005-07-20 08:01:00,1.73802,1.73802,1.73779,1.7379,56700000.0
2005-07-20 08:02:00,1.73799,1.73803,1.73792,1.73792,65000001.0
2005-07-20 08:03:00,1.73768,1.73768,1.7372,1.73723,61699999.0
2005-07-20 08:04:00,1.73712,1.73712,1.7364,1.73645,55700000.0
2005-07-20 08:05:00,1.7364,1.73655,1.73621,1.73655,78299999.0
2005-07-20 08:06:00,1.73614,1.73625,1.73594,1.73594,88600000.0
2005-07-20 08:07:00,1.73634,1.73645,1.73631,1.73638,123399999.0
2005-07-20 08:08:00,1.73633,1.73633,1.73611,1.73623,35700000.0
2005-07-20 08:09:00,1.73626,1.73645,1.73626,1.73645,49800000.0
2005-07-20 08:10:00,1.7365,1.73655,1.73647,1.73655,80500000.0
2005-07-20 08:11:00,1.73662,1.73698,1.73655,1.73698,32800000.0
2005-07-20 08:12:00,1.73714,1.73735,1.73714,1.73728,90799998.0
2005-07-20 08:13:00,1.73722,1.73722,1.73669,1.73669,29800000.0
2005-07-20 08:14:00,1.73677,1.73703,1.73677,1.73703,16400000.0
2005-07-20 08:15:00,1.73711,1.73718,1.73696,1.73718,76800001.0
2005-07-20 08:16:00,1.73717,1.73733,1.73717,1.73733,14100000.0
2005-07-20 08:17:00,1.73744,1.73756,1.73744,1.73753,25000000.0
2005-07-20 08:18:00,1.7374,1.7374,1.73724,1.73733,65800000.0
2005-07-20 08:19:00,1.73731,1.73731,1.73713,1.73731,44600000.0
2005-07-20 08:20:00,1.7373,1.7373,1.73699,1.73723,70400000.0
2005-07-20 08:21:00,1.73718,1.73718,1.73708,1.73708,125500001.0
2005-07-20 08:22:00,1.73722,1.73728,1.73722,1.73728,7600000.0
2005-07-20 08:23:00,1.73732,1.73738,1.73721,1.73733,68699999.0
2005-07-20 08:24:00,1.73736,1.73736,1.7372,1.73721,12500000.0
2005-07-20 08:25:00,1.73699,1.73702,1.73681,1.73702,56800001.0
2005-07-20 08:26:00,1.73707,1.73707,1.73684,1.7369,56400001.0
2005-07-20 08:27:00,1.73695,1.73705,1.73666,1.73666,43900000.0
2005-07-20 08:28:00,1.73657,1.73684,1.73657,1.73676,61999999.0
2005-07-20 08:29:00,1.73672,1.73672,1.73668,1.7367,77500000.0
2005-07-20 08:30:00,1.73662,1.73671,1.73662,1.73668,53700000.0
2005-07-20 08:31:00,1.7367,1.73681,1.73667,1.73676,86400000.0
2005-07-20 08:32:00,1.73678,1.73678,1.73675,1.73678,56700001.0
2005-07-20 08:33:00,1.7368,1.73685,1.73673,1.73673,48100000.0
2005-07-20 08:34:00,1.73671,1.73696,1.73671,1.7369,72499999.0
2005-07-20 08:35:00,1.73698,1.73716,1.73698,1.73716,100199999.0
2005-07-20 08:36:00,1.7372,1.73728,1.7372,1.73728,18900001.0
2005-07-20 08:37:00,1.73712,1.73712,1.73703,1.73703,36900000.0
2005-07-20 08:38:00,1.73688,1.7371,1.73684,1.7371,70799999.0
2005-07-20 08:39:00,1.7369,1.7369,1.73639,1.7364,64800001.0
2005-07-20 08:40:00,1.73634,1.7364,1.7362,1.73632,53200000.0
2005-07-20 08:41:00,1.73638,1.73648,1.73636,1.7364,127300002.0
2005-07-20 08:42:00,1.73645,1.73654,1.73642,1.73654,110899998.0
2005-07-20 08:43:00,1.73653,1.73653,1.73638,1.73639,44999999.0
2005-07-20 08:44:00,1.73645,1.73651,1.73645,1.73647,44800000.0
2005-07-20 08:45:00,1.73661,1.73661,1.73653,1.7366,21500000.0
2005-07-20 08:46:00,1.73658,1.7366,1.73645,1.73647,55100001.0
2005-07-20 08:47:00,1.73617,1.7362,1.73603,1.73606,50000000.0
2005-07-20 08:48:00,1.73619,1.73619,1.73595,1.73595,59800000.0
2005-07-20 08:49:00,1.73607,1.73621,1.73607,1.73619,113600002.0
2005-07-20 08:50:00,1.73619,1.73632,1.73619,1.73624,74300000.0
2005-07-20 08:51:00,1.7363,1.73633,1.73611,1.73611,104899999.0
2005-07-20 08:52:00,1.73601,1.73612,1.73597,1.73605,39200000.0
2005-07-20 08:53:00,1.73604,1.7362,1.73604,1.73609,57500000.0
2005-07-20 08:54:00,1.73596,1.73596,1.73544,1.73544,22100000.0
2005-07-20 08:55:00,1.73536,1.73544,1.73535,1.73538,72900000.0
2005-07-20 08:56:00,1.73526,1.73526,1.73494,1.73494,21800000.0
2005-07-20 08:57:00,1.73485,1.73521,1.73485,1.73514,95400001.0
2005-07-20 08:58:00,1.7353,1.73564,1.7353,1.73558,37600000.0
2005-07-20 08:59:00,1.73577,1.73608,1.73577,1.73601,17500000.0
2005-07-20 09:00:00,1.73586,1.73591,1.7358,1.73583,45800000.0
2005-07-20 09:01:00,1.73582,1.73587,1.73582,1.73586,60799999.0
2005-07-20 09:02:00,1.73598,1.73619,1.73598,1.73616,67799998.0
2005-07-20 09:03:00,1.7363,1.73662,1.7363,1.73655,114699998.0
2005-07-20 09:04:00,1.7366,1.73702,1.7366,1.73691,123900000.0
2005-07-20 09:05:00,1.73703,1.73715,1.73703,1.7371,58900000.0
2005-07-20 09:06:00,1.73702,1.73702,1.73654,1.73654,27400000.0
2005-07-20 09:07:00,1.73635,1.73635,1.7361,1.7361,90199999.0
2005-07-20 09:08:00,1.7359,1.73601,1.73582,1.73582,48600000.0
2005-07-20 09:09:00,1.736,1.73616,1.73578,1.73606,76799999.0
2005-07-20 09:10:00,1.73611,1.73623,1.73611,1.73623,39000000.0
2005-07-20 09:11:00,1.73619,1.73629,1.73612,1.73622,109800000.0
2005-07-20 09:12:00,1.73621,1.73621,1.7358,1.7358,45500000.0
2005-07-20 09:13:00,1.73569,1.73583,1.73566,1.73567,96800000.0
2005-07-20 09:14:00,1.73562,1.7359,1.73549,1.7359,47799999.0
2005-07-20 09:15:00,1.736,1.73602,1.7357,1.7357,79200000.0
2005-07-20 09:16:00,1.7354,1.73546,1.73537,1.73543,37200001.0
2005-07-20 09:17:00,1.73551,1.73566,1.73548,1.73566,61700001.0
2005-07-20 09:18:00,1.73563,1.73563,1.73548,1.73554,32800000.0
2005-07-20 09:19:00,1.73543,1.73553,1.73538,1.73553,28000000.0
2005-07-20 09:20:00,1.73558,1.73566,1.73558,1.73566,39300000.0
2005-07-20 09:21:00,1.73573,1.7359,1.73556,1.7359,92599999.0
2005-07-20 09:22:00,1.73597,1.73598,1.73589,1.73598,57299999.0
2005-07-20 09:23:00,1.73608,1.73631,1.73602,1.73631,18700000.0
2005-07-20 09:24:00,1.73633,1.73637,1.73626,1.73637,41400000.0
2005-07-20 09:25:00,1.73641,1.7365,1.73636,1.73637,59300000.0
2005-07-20 09:26:00,1.73652,1.73658,1.73652,1.73658,18400000.0
2005-07-20 09:27:00,1.73678,1.73705,1.73678,1.73704,20100000.0
2005-07-20 09:28:00,1.73698,1.73704,1.73687,1.73687,70499999.0
2005-07-20 09:29:00,1.73698,1.7374,1.73698,1.7374,45299999.0
2005-07-20 09:30:00,1.7374,1.73762,1.7374,1.73752,37600000.0
2005-07-20 09:31:00,1.73769,1.73769,1.73747,1.73757,112500000.0
2005-07-20 09:32:00,1.73758,1.73765,1.73747,1.73747,55799999.0
2005-07-20 09:33:00,1.73741,1.73743,1.73726,1.73743,41200000.0
2005-07-20 09:34:00,1.73746,1.73747,1.73709,1.73743,69700001.0
2005-07-20 09:35:00,1.73738,1.73757,1.73738,1.73757,22800000.0
2005-07-20 09:36:00,1.73769,1.7382,1.73769,1.7382,121799997.0
2005-07-20 09:37:00,1.73822,1.73845,1.73822,1.7384,32300000.0
2005-07-20 09:38:00,1.73844,1.73855,1.73838,1.73845,66100000.0
2005-07-20 09:39:00,1.73832,1.73841,1.73829,1.73829,35700000.0
2005-07-20 09:40:00,1.73828,1.73844,1.73828,1.73838,42100000.0
2005-07-20 09:41:00,1.73839,1.73854,1.73826,1.73852,55500001.0
2005-07-20 09:42:00,1.73852,1.73852,1.73834,1.73846,95199999.0
2005-07-20 09:43:00,1.73839,1.73849,1.73831,1.7384,140600003.0
2005-07-20 09:44:00,1.73842,1.73842,1.73826,1.7383,68000000.0
2005-07-20 09:45:00,1.73826,1.73826,1.73823,1.73823,37100000.0
2005-07-20 09:46:00,1.73833,1.73839,1.73829,1.73836,48100000.0
2005-07-20 09:47:00,1.73836,1.73865,1.73836,1.73865,48700000.0
2005-07-20 09:48:00,1.73882,1.73898,1.73882,1.7389,59000000.0
2005-07-20 09:49:00,1.73889,1.73889,1.73868,1.73868,76000002.0
2005-07-20 09:50:00,1.73875,1.73883,1.73875,1.73883,17500000.0
2005-07-20 09:51:00,1.73903,1.73903,1.7389,1.73897,23700000.0
2005-07-20 09:52:00,1.73893,1.73929,1.73893,1.73929,43300000.0
2005-07-20 09:53:00,1.73918,1.73931,1.73906,1.7393,88300000.0
2005-07-20 09:54:00,1.73912,1.73936,1.73912,1.73935,114500002.0
2005-07-20 09:55:00,1.73933,1.73933,1.73911,1.73933,40700000.0
2005-07-20 09:56:00,1.73918,1.73918,1.73875,1.73875,41300000.0
2005-07-20 09:57:00,1.7386,1.7386,1.73816,1.73816,23900000.0
2005-07-20 09:58:00,1.73812,1.73813,1.73804,1.73813,28200000.0
2005-07-20 09:59:00,1.73813,1.73826,1.73813,1.73826,50700000.0
2005-07-20 10:00:00,1.73816,1.73816,1.738,1.738,30400000.0
2005-07-20 10:01:00,1.73812,1.73832,1.73811,1.73832,75199999.0
2005-07-20 10:02:00,1.7384,1.7384,1.73834,1.73836,46000000.0
2005-07-20 10:03:00,1.73847,1.73852,1.73845,1.73848,29300000.0
2005-07-20 10:04:00,1.73865,1.73904,1.73865,1.739,63000000.0
2005-07-20 10:05:00,1.73943,1.74015,1.73943,1.7401,89099998.0
2005-07-20 10:06:00,1.74011,1.74026,1.73994,1.73994,61300000.0
2005-07-20 10:07:00,1.74005,1.74019,1.74005,1.74017,110499997.0
2005-07-20 10:08:00,1.74041,1.74087,1.74041,1.74082,58199999.0
2005-07-20 10:09:00,1.74073,1.74073,1.7405,1.7405,75999998.0
2005-07-20 10:10:00,1.7405,1.74092,1.74049,1.74092,100950000.0
2005-07-20 10:11:00,1.74102,1.74107,1.7409,1.74106,44799999.0
2005-07-20 10:12:00,1.74125,1.74161,1.74125,1.74161,38900000.0
2005-07-20 10:13:00,1.74148,1.74148,1.74127,1.74127,28100000.0
2005-07-20 10:14:00,1.74092,1.74095,1.74089,1.74095,57199999.0
2005-07-20 10:15:00,1.74101,1.74119,1.74101,1.74119,73500001.0
2005-07-20 10:16:00,1.7411,1.74142,1.7411,1.74142,74399999.0
2005-07-20 10:17:00,1.74146,1.74157,1.7414,1.74144,64200001.0
2005-07-20 10:18:00,1.74176,1.74216,1.74176,1.74215,30100000.0
2005-07-20 10:19:00,1.74204,1.74218,1.74197,1.74218,46700000.0
2005-07-20 10:20:00,1.74225,1.74243,1.74225,1.74225,106800000.0
2005-07-20 10:21:00,1.74217,1.74217,1.74206,1.74217,112799999.0
2005-07-20 10:22:00,1.74208,1.74217,1.74208,1.74217,29499999.0
2005-07-20 10:23:00,1.74221,1.7424,1.74217,1.74238,45900000.0
2005-07-20 10:24:00,1.74225,1.74225,1.74195,1.74195,10800000.0
2005-07-20 10:25:00,1.74186,1.74186,1.74167,1.74177,91999999.0
2005-07-20 10:26:00,1.7418,1.74186,1.7418,1.74185,72900000.0
2005-07-20 10:27:00,1.74194,1.74207,1.74188,1.74197,35200000.0
2005-07-20 10:28:00,1.74202,1.74206,1.74199,1.742,21900000.0
2005-07-20 10:29:00,1.74196,1.74205,1.74191,1.74199,39700000.0
2005-07-20 10:30:00,1.74041,1.74041,1.73637,1.7364,59900000.0
2005-07-20 10:31:00,1.73615,1.73679,1.73594,1.73679,42300001.0
2005-07-20 10:32:00,1.73692,1.73692,1.73632,1.73632,20200000.0
2005-07-20 10:33:00,1.73615,1.73624,1.73542,1.73545,93600000.0
2005-07-20 10:34:00,1.73531,1.73586,1.73531,1.73586,53500000.0
2005-07-20 10:35:00,1.73613,1.73641,1.73597,1.73641,59000000.0
2005-07-20 10:36:00,1.73571,1.73571,1.73519,1.73519,14800000.0
2005-07-20 10:37:00,1.73465,1.73486,1.73438,1.73486,99000000.0
2005-07-20 10:38:00,1.73487,1.73487,1.73451,1.73481,94299998.0
2005-07-20 10:39:00,1.73487,1.73488,1.73411,1.73411,37200000.0
2005-07-20 10:40:00,1.73438,1.73475,1.73438,1.73459,27700000.0
2005-07-20 10:41:00,1.73413,1.73413,1.73339,1.73339,33100000.0
2005-07-20 10:42:00,1.73298,1.73315,1.73286,1.73312,112900002.0
2005-07-20 10:43:00,1.73318,1.73331,1.73317,1.73326,79500001.0
2005-07-20 10:44:00,1.73314,1.73314,1.73288,1.73297,100400001.0
2005-07-20 10:45:00,1.73319,1.73357,1.73319,1.73357,34600000.0
2005-07-20 10:46:00,1.73369,1.73451,1.73369,1.73451,26200000.0
2005-07-20 10:47:00,1.73465,1.73506,1.73465,1.73506,35900000.0
2005-07-20 10:48:00,1.73503,1.73512,1.73495,1.73512,48499999.0
2005-07-20 10:49:00,1.73515,1.73516,1.73469,1.73469,83899998.0
2005-07-20 10:50:00,1.73474,1.73482,1.73459,1.73482,166400001.0
2005-07-20 10:51:00,1.73495,1.73496,1.73478,1.73482,90299998.0
2005-07-20 10:52:00,1.7349,1.7349,1.73442,1.73445,40900001.0
2005-07-20 10:53:00,1.7343,1.7343,1.73415,1.73415,15700000.0
2005-07-20 10:54:00,1.7341,1.7342,1.73408,1.73409,25200000.0
2005-07-20 10:55:00,1.734,1.734,1.73353,1.73353,49499999.0
2005-07-20 10:56:00,1.73344,1.73352,1.7333,1.73339,74700000.0
2005-07-20 10:57:00,1.7333,1.73339,1.7333,1.73336,53900000.0
2005-07-20 10:58:00,1.7333,1.7333,1.7331,1.73327,68000001.0
2005-07-20 10:59:00,1.73319,1.73332,1.73315,1.73332,118700001.0
2005-07-20 11:00:00,1.73332,1.73332,1.7331,1.73323,90500000.0
2005-07-20 11:01:00,1.73313,1.73345,1.73313,1.73345,69899999.0
2005-07-20 11:02:00,1.73342,1.73342,1.73267,1.73267,62100000.0
2005-07-20 11:03:00,1.73271,1.73297,1.73263,1.73263,79500001.0
2005-07-20 11:04:00,1.73243,1.7325,1.73225,1.7325,14300000.0
2005-07-20 11:05:00,1.7328,1.73351,1.7328,1.73351,139200001.0
2005-07-20 11:06:00,1.73352,1.73354,1.73321,1.73321,86800002.0
2005-07-20 11:07:00,1.73324,1.73358,1.73324,1.73358,74100001.0
2005-07-20 11:08:00,1.7335,1.7335,1.73322,1.73333,61100000.0
2005-07-20 11:09:00,1.7334,1.73348,1.7334,1.73341,32500000.0
2005-07-20 11:10:00,1.73342,1.73345,1.7333,1.73335,65199999.0
2005-07-20 11:11:00,1.73333,1.73337,1.73323,1.73337,52399999.0
2005-07-20 11:12:00,1.73367,1.73408,1.73367,1.73401,93100001.0
2005-07-20 11:13:00,1.73437,1.73456,1.73437,1.73448,46899999.0
2005-07-20 11:14:00,1.73435,1.73435,1.73423,1.73428,57000000.0
2005-07-20 11:15:00,1.73424,1.73424,1.73398,1.73398,67500000.0
2005-07-20 11:16:00,1.73398,1.73398,1.73383,1.73395,77100001.0
2005-07-20 11:17:00,1.7337,1.7337,1.73347,1.73347,32299999.0
2005-07-20 11:18:00,1.73345,1.73368,1.73345,1.73368,68600001.0
2005-07-20 11:19:00,1.73378,1.73408,1.73368,1.73408,67400000.0
2005-07-20 11:20:00,1.73422,1.73428,1.73417,1.73417,51000002.0
2005-07-20 11:21:00,1.73426,1.73431,1.73422,1.73431,50500000.0
2005-07-20 11:22:00,1.73448,1.7347,1.73439,1.7346,60300000.0
2005-07-20 11:23:00,1.73476,1.73497,1.73476,1.73492,62300001.0
2005-07-20 11:24:00,1.7349,1.73547,1.73476,1.73547,73499998.0
2005-07-20 11:25:00,1.7356,1.73589,1.7356,1.73589,107700003.0
2005-07-20 11:26:00,1.73587,1.73636,1.73587,1.73628,92100002.0
2005-07-20 11:27:00,1.73634,1.73666,1.73634,1.73649,35100000.0
2005-07-20 11:28:00,1.7365,1.7365,1.7364,1.73647,74100000.0
2005-07-20 11:29:00,1.73644,1.73648,1.73627,1.73645,93899999.0
2005-07-20 11:30:00,1.73646,1.73664,1.73646,1.73655,40200001.0
2005-07-20 11:31:00,1.7365,1.73709,1.7365,1.73692,134200000.0
2005-07-20 11:32:00,1.73679,1.73679,1.73639,1.73664,62000000.0
2005-07-20 11:33:00,1.73648,1.73685,1.73644,1.73685,48100001.0
2005-07-20 11:34:00,1.7371,1.73735,1.73683,1.73683,36200000.0
2005-07-20 11:35:00,1.7367,1.7368,1.73665,1.73668,97099999.0
2005-07-20 11:36:00,1.73657,1.73674,1.73654,1.73674,75400001.0
2005-07-20 11:37:00,1.7368,1.73689,1.73674,1.73674,57000001.0
2005-07-20 11:38:00,1.73675,1.73675,1.73654,1.73659,112199997.0
2005-07-20 11:39:00,1.73665,1.73677,1.73664,1.73665,56800000.0
2005-07-20 11:40:00,1.73665,1.73672,1.73649,1.7366,122200000.0
2005-07-20 11:41:00,1.73668,1.73685,1.73668,1.73685,38600000.0
2005-07-20 11:42:00,1.73684,1.73772,1.73684,1.73772,105900001.0
2005-07-20 11:43:00,1.73804,1.73827,1.73796,1.73819,68799999.0
2005-07-20 11:44:00,1.73848,1.73861,1.73841,1.73859,85499999.0
2005-07-20 11:45:00,1.73848,1.73848,1.73827,1.73831,88500000.0
2005-07-20 11:46:00,1.73829,1.73829,1.73803,1.7381,82100000.0
2005-07-20 11:47:00,1.73813,1.73823,1.73807,1.7381,55700001.0
2005-07-20 11:48:00,1.73798,1.73804,1.7378,1.7378,94699999.0
2005-07-20 11:49:00,1.73768,1.73789,1.73768,1.73785,76099999.0
2005-07-20 11:50:00,1.73815,1.73848,1.73808,1.73844,108699999.0
2005-07-20 11:51:00,1.7384,1.73887,1.7384,1.73882,68799999.0
2005-07-20 11:52:00,1.73845,1.73845,1.73792,1.73796,64800001.0
2005-07-20 11:53:00,1.73802,1.73817,1.7379,1.73807,88600002.0
2005-07-20 11:54:00,1.7382,1.73837,1.73809,1.73832,72200002.0
2005-07-20 11:55:00,1.7384,1.7384,1.73819,1.73819,45200000.0
2005-07-20 11:56:00,1.73829,1.73846,1.73829,1.73846,2300000.0
2005-07-20 11:57:00,1.73865,1.73889,1.73863,1.73876,111499999.0
2005-07-20 11:58:00,1.73871,1.73916,1.73863,1.73916,59500001.0
2005-07-20 11:59:00,1.73926,1.73947,1.73876,1.73876,94200001.0
2005-07-20 12:00:00,1.73864,1.73878,1.73856,1.73876,90000000.0
2005-07-20 12:01:00,1.7388,1.73906,1.7388,1.73895,90599999.0
2005-07-20 12:02:00,1.73897,1.73916,1.73897,1.73907,48699999.0
2005-07-20 12:03:00,1.7391,1.7391,1.73898,1.73898,75300000.0
2005-07-20 12:04:00,1.73895,1.73917,1.73895,1.73905,112399997.0
2005-07-20 12:05:00,1.73927,1.73928,1.73919,1.73919,107899999.0
2005-07-20 12:06:00,1.73917,1.73937,1.73917,1.73917,45700000.0
2005-07-20 12:07:00,1.73911,1.73911,1.73887,1.73889,67500001.0
2005-07-20 12:08:00,1.73875,1.73891,1.73866,1.73891,62199999.0
2005-07-20 12:09:00,1.73892,1.73892,1.73873,1.73878,85200002.0
2005-07-20 12:10:00,1.7387,1.73878,1.73857,1.73878,52099999.0
2005-07-20 12:11:00,1.73874,1.73874,1.73868,1.7387,42700000.0
2005-07-20 12:12:00,1.73872,1.73881,1.73872,1.73872,25100000.0
2005-07-20 12:13:00,1.73871,1.73882,1.73871,1.73882,45100000.0
2005-07-20 12:14:00,1.73877,1.73877,1.73862,1.73864,27200000.0
2005-07-20 12:15:00,1.73876,1.73911,1.73876,1.73911,34600000.0
2005-07-20 12:16:00,1.73917,1.73941,1.73917,1.73941,71199998.0
2005-07-20 12:17:00,1.73938,1.73938,1.7391,1.73919,57300001.0
2005-07-20 12:18:00,1.73925,1.73938,1.73925,1.7393,47700000.0
2005-07-20 12:19:00,1.73941,1.73953,1.73938,1.73938,104799999.0
2005-07-20 12:20:00,1.73941,1.73941,1.73907,1.7391,81699999.0
2005-07-20 12:21:00,1.73897,1.73897,1.73877,1.73882,66200000.0
2005-07-20 12:22:00,1.73879,1.73896,1.73879,1.73885,25100000.0
2005-07-20 12:23:00,1.73881,1.73885,1.73869,1.73872,122500002.0
2005-07-20 12:24:00,1.73856,1.73867,1.73848,1.73861,52099999.0
2005-07-20 12:25:00,1.73859,1.73867,1.73856,1.73862,52600000.0
2005-07-20 12:26:00,1.73863,1.73876,1.7386,1.73866,110100002.0
2005-07-20 12:27:00,1.73869,1.73886,1.73869,1.73886,55700001.0
2005-07-20 12:28:00,1.73906,1.73907,1.73893,1.73897,54500000.0
2005-07-20 12:29:00,1.73903,1.73903,1.73889,1.73891,68599999.0
2005-07-20 12:30:00,1.73888,1.73899,1.73886,1.7389,75900000.0
2005-07-20 12:31:00,1.73893,1.73905,1.73892,1.73896,68800000.0
2005-07-20 12:32:00,1.73896,1.73938,1.73883,1.73938,58100001.0
2005-07-20 12:33:00,1.73975,1.74054,1.73975,1.74054,48999999.0
2005-07-20 12:34:00,1.74062,1.74068,1.74026,1.74026,80300002.0
2005-07-20 12:35:00,1.74023,1.7403,1.74013,1.7403,67199999.0
2005-07-20 12:36:00,1.74027,1.74027,1.73998,1.74005,91100003.0
2005-07-20 12:37:00,1.74003,1.74008,1.74002,1.74007,87299997.0
2005-07-20 12:38:00,1.73995,1.74001,1.73985,1.74001,42100000.0
2005-07-20 12:39:00,1.74011,1.74026,1.74001,1.74001,71700001.0
2005-07-20 12:40:00,1.73996,1.73996,1.7397,1.73975,75499999.0
2005-07-20 12:41:00,1.73953,1.73989,1.73953,1.73989,28900000.0
2005-07-20 12:42:00,1.73995,1.74001,1.73984,1.73984,46700000.0
2005-07-20 12:43:00,1.73978,1.74005,1.7396,1.74005,92999999.0
2005-07-20 12:44:00,1.74029,1.74104,1.74029,1.74104,62299999.0
2005-07-20 12:45:00,1.74099,1.74099,1.74081,1.74081,60999998.0
2005-07-20 12:46:00,1.74092,1.74104,1.74092,1.74097,60299999.0
2005-07-20 12:47:00,1.74093,1.74095,1.74082,1.74095,57200001.0
2005-07-20 12:48:00,1.74077,1.74077,1.74057,1.74058,46599999.0
2005-07-20 12:49:00,1.74074,1.74093,1.74074,1.74091,57100001.0
2005-07-20 12:50:00,1.74093,1.74095,1.74082,1.74095,70800000.0
2005-07-20 12:51:00,1.74089,1.74096,1.74086,1.74094,107800000.0
2005-07-20 12:52:00,1.74088,1.74093,1.74083,1.74083,77800000.0
2005-07-20 12:53:00,1.74079,1.74083,1.74072,1.74073,141800000.0
2005-07-20 12:54:00,1.74067,1.74067,1.74043,1.74052,53700001.0
2005-07-20 12:55:00,1.74045,1.7406,1.74032,1.74039,83300000.0
2005-07-20 12:56:00,1.74021,1.74021,1.73967,1.73967,30900000.0
2005-07-20 12:57:00,1.73967,1.73977,1.73945,1.73956,80599999.0
2005-07-20 12:58:00,1.73964,1.73964,1.73945,1.73951,85300000.0
2005-07-20 12:59:00,1.7392,1.73935,1.7392,1.73935,14200000.0
2005-07-20 13:00:00,1.7394,1.73964,1.7394,1.73962,117200000.0
2005-07-20 13:01:00,1.73955,1.73961,1.73955,1.73956,35500000.0
2005-07-20 13:02:00,1.73947,1.73947,1.73936,1.73936,88400001.0
2005-07-20 13:03:00,1.73937,1.73937,1.73906,1.73906,67499999.0
2005-07-20 13:04:00,1.73895,1.73924,1.73888,1.73924,41100000.0
2005-07-20 13:05:00,1.73924,1.73943,1.73915,1.7394,52099998.0
2005-07-20 13:06:00,1.73958,1.73966,1.7395,1.73955,76100002.0
2005-07-20 13:07:00,1.73958,1.73964,1.73956,1.73959,101999998.0
2005-07-20 13:08:00,1.73956,1.73966,1.73952,1.73966,65200000.0
2005-07-20 13:09:00,1.73952,1.73963,1.73952,1.73963,52300000.0
2005-07-20 13:10:00,1.73953,1.7396,1.73953,1.73959,39800000.0
2005-07-20 13:11:00,1.7395,1.73963,1.7395,1.73963,17000000.0
2005-07-20 13:12:00,1.73957,1.73963,1.73946,1.73963,64800000.0
2005-07-20 13:13:00,1.73938,1.73954,1.73938,1.73954,31900000.0
2005-07-20 13:14:00,1.73952,1.7396,1.73948,1.7396,111999999.0
2005-07-20 13:15:00,1.73957,1.73964,1.73953,1.73959,38400000.0
2005-07-20 13:16:00,1.73907,1.73907,1.73883,1.73883,97599999.0
2005-07-20 13:17:00,1.73883,1.73883,1.73869,1.73881,62899999.0
2005-07-20 13:18:00,1.73883,1.73883,1.73866,1.73868,52200000.0
2005-07-20 13:19:00,1.73881,1.73899,1.73881,1.73896,60700000.0
2005-07-20 13:20:00,1.73898,1.73907,1.73898,1.73907,48900000.0
2005-07-20 13:21:00,1.73912,1.73912,1.73897,1.73897,33100000.0
2005-07-20 13:22:00,1.73893,1.7391,1.73893,1.7391,47900000.0
2005-07-20 13:23:00,1.73888,1.73915,1.73864,1.73885,77800000.0
2005-07-20 13:24:00,1.73921,1.73947,1.73921,1.73939,47100000.0
2005-07-20 13:25:00,1.73945,1.73948,1.73945,1.73948,14700000.0
2005-07-20 13:26:00,1.73953,1.73997,1.73949,1.73995,132099997.0
2005-07-20 13:27:00,1.74,1.74012,1.73995,1.74012,95300001.0
2005-07-20 13:28:00,1.74008,1.74008,1.74002,1.74005,78900002.0
2005-07-20 13:29:00,1.7401,1.74013,1.73997,1.74001,50700000.0
2005-07-20 13:30:00,1.73988,1.73988,1.73951,1.73959,88899998.0
2005-07-20 13:31:00,1.73952,1.73952,1.73918,1.7392,39100001.0
2005-07-20 13:32:00,1.73914,1.73937,1.73914,1.73937,70300002.0
2005-07-20 13:33:00,1.73949,1.7396,1.73949,1.73957,25400000.0
2005-07-20 13:34:00,1.73956,1.7396,1.7394,1.73941,125099998.0
2005-07-20 13:35:00,1.73955,1.73955,1.73936,1.73954,150699997.0
2005-07-20 13:36:00,1.73967,1.73969,1.73946,1.73954,74650000.0
2005-07-20 13:37:00,1.73945,1.73945,1.73912,1.73912,64000000.0
2005-07-20 13:38:00,1.73918,1.73922,1.73908,1.73908,81700000.0
2005-07-20 13:39:00,1.73912,1.73918,1.73909,1.73916,37999999.0
2005-07-20 13:40:00,1.73922,1.73922,1.73906,1.7392,121699998.0
2005-07-20 13:41:00,1.73922,1.7393,1.73906,1.73906,65599999.0
2005-07-20 13:42:00,1.73903,1.73927,1.73903,1.73925,56200000.0
2005-07-20 13:43:00,1.73913,1.73913,1.73881,1.73894,64500000.0
2005-07-20 13:44:00,1.73888,1.7389,1.73876,1.73879,81400002.0
2005-07-20 13:45:00,1.73864,1.73864,1.7382,1.7382,64900001.0
2005-07-20 13:46:00,1.73817,1.73817,1.73808,1.7381,69100001.0
2005-07-20 13:47:00,1.73809,1.73824,1.73806,1.73814,133400000.0
2005-07-20 13:48:00,1.7382,1.7384,1.7382,1.73827,86900000.0
2005-07-20 13:49:00,1.73827,1.73827,1.73804,1.73817,65200001.0
2005-07-20 13:50:00,1.73814,1.73815,1.73807,1.73812,93899999.0
2005-07-20 13:51:00,1.73808,1.73826,1.73808,1.73826,46900000.0
2005-07-20 13:52:00,1.73831,1.73831,1.73803,1.7381,64400000.0
2005-07-20 13:53:00,1.738,1.738,1.73798,1.738,10800000.0
2005-07-20 13:54:00,1.73792,1.73794,1.73783,1.73783,16800000.0
2005-07-20 13:55:00,1.7376,1.7376,1.73733,1.73739,46400000.0
2005-07-20 13:56:00,1.73743,1.73746,1.73728,1.73746,82599998.0
2005-07-20 13:57:00,1.73765,1.7378,1.73765,1.7378,17300000.0
2005-07-20 13:58:00,1.73786,1.73795,1.73785,1.73785,75700001.0
2005-07-20 13:59:00,1.73797,1.73834,1.73797,1.73834,47800000.0
2005-07-20 14:00:00,1.73847,1.73888,1.73847,1.73884,86700002.0
2005-07-20 14:01:00,1.7391,1.7392,1.739,1.739,39200000.0
2005-07-20 14:02:00,1.73877,1.7388,1.73874,1.73878,39200000.0
2005-07-20 14:03:00,1.7389,1.73893,1.73883,1.73883,28900000.0
2005-07-20 14:04:00,1.73882,1.73891,1.73879,1.73879,23100000.0
2005-07-20 14:05:00,1.73878,1.7389,1.73875,1.7389,18400000.0
2005-07-20 14:06:00,1.73887,1.73887,1.73874,1.73874,10400000.0
2005-07-20 14:07:00,1.7378,1.7378,1.7372,1.7374,59199999.0
2005-07-20 14:08:00,1.7388,1.73885,1.7388,1.7388,59199999.0
2005-07-20 14:09:00,1.73887,1.73887,1.73723,1.73738,72199999.0
2005-07-20 14:10:00,1.73753,1.73781,1.73753,1.73781,52300001.0
2005-07-20 14:11:00,1.73795,1.73813,1.73727,1.73735,35500000.0
2005-07-20 14:12:00,1.73722,1.73733,1.73684,1.73685,60500000.0
2005-07-20 14:13:00,1.73713,1.7374,1.73669,1.73676,69200002.0
2005-07-20 14:14:00,1.73712,1.73744,1.73697,1.73737,73400002.0
2005-07-20 14:15:00,1.73705,1.73743,1.73684,1.73737,68599999.0
2005-07-20 14:16:00,1.7371,1.73743,1.7368,1.73723,104200000.0
2005-07-20 14:17:00,1.737,1.73717,1.73671,1.73672,31200000.0
2005-07-20 14:18:00,1.737,1.73717,1.73675,1.73677,76500001.0
2005-07-20 14:19:00,1.73663,1.73689,1.73655,1.73668,76499997.0
2005-07-20 14:20:00,1.73677,1.737,1.73638,1.73645,54300000.0
2005-07-20 14:21:00,1.73662,1.73691,1.73646,1.7367,99600000.0
2005-07-20 14:22:00,1.73655,1.73679,1.73626,1.73626,76500000.0
2005-07-20 14:23:00,1.73671,1.73699,1.73648,1.73656,79100000.0
2005-07-20 14:24:00,1.73672,1.7369,1.73655,1.73665,47800000.0
2005-07-20 14:25:00,1.73693,1.73704,1.7364,1.73646,72599999.0
2005-07-20 14:26:00,1.7364,1.73666,1.73616,1.73654,77599999.0
2005-07-20 14:27:00,1.7361,1.73657,1.7361,1.73631,84400000.0
2005-07-20 14:28:00,1.73635,1.7365,1.73609,1.73631,47300001.0
2005-07-20 14:29:00,1.73682,1.73685,1.73642,1.73652,50700000.0
2005-07-20 14:30:00,1.73672,1.73682,1.73645,1.73653,37600000.0
2005-07-20 14:31:00,1.73665,1.7368,1.73638,1.73648,121599999.0
2005-07-20 14:32:00,1.73665,1.73668,1.73633,1.73641,87446995.0
2005-07-20 14:33:00,1.7364,1.73665,1.7363,1.73653,90100001.0
2005-07-20 14:34:00,1.73638,1.73668,1.73632,1.7366,47900001.0
2005-07-20 14:35:00,1.73638,1.73674,1.73628,1.73674,52900000.0
2005-07-20 14:36:00,1.7364,1.73666,1.73621,1.73634,107700003.0
2005-07-20 14:37:00,1.73641,1.73657,1.73636,1.7365,78200000.0
2005-07-20 14:38:00,1.73642,1.73642,1.73599,1.73625,57400001.0
2005-07-20 14:39:00,1.73658,1.73671,1.73635,1.73663,75999999.0
2005-07-20 14:40:00,1.73647,1.7366,1.73633,1.73645,96600001.0
2005-07-20 14:41:00,1.73632,1.73692,1.73632,1.73688,107900000.0
2005-07-20 14:42:00,1.73875,1.73875,1.73693,1.73693,83800001.0
2005-07-20 14:43:00,1.7367,1.7367,1.73657,1.73657,54800000.0
2005-07-20 14:44:00,1.73653,1.73653,1.73638,1.73647,20000000.0
2005-07-20 14:45:00,1.73642,1.73649,1.73642,1.73645,71400000.0
2005-07-20 14:46:00,1.73642,1.73648,1.73642,1.73647,86300001.0
2005-07-20 14:47:00,1.73638,1.73645,1.73628,1.73645,52199999.0
2005-07-20 14:48:00,1.73637,1.73637,1.73559,1.73559,37500001.0
2005-07-20 14:49:00,1.7356,1.7356,1.7356,1.7356,12600000.0
2005-07-20 14:50:00,1.73583,1.73615,1.73577,1.7361,35400000.0
2005-07-20 14:51:00,1.73593,1.73593,1.73547,1.73547,75899999.0
2005-07-20 14:52:00,1.73543,1.73558,1.73542,1.73556,79299999.0
2005-07-20 14:53:00,1.73552,1.73568,1.73533,1.73552,72300000.0
2005-07-20 14:54:00,1.73543,1.73548,1.73532,1.73532,47300000.0
2005-07-20 14:55:00,1.73542,1.73559,1.73542,1.73558,49800000.0
2005-07-20 14:56:00,1.73562,1.73579,1.73562,1.73577,47500001.0
2005-07-20 14:57:00,1.73568,1.73571,1.73555,1.73555,59099999.0
2005-07-20 14:58:00,1.7356,1.73566,1.73557,1.73557,48699999.0
2005-07-20 14:59:00,1.73556,1.73568,1.73552,1.73567,53800000.0
2005-07-20 15:00:00,1.73565,1.73566,1.73554,1.73565,90000000.0
2005-07-20 15:01:00,1.73553,1.73565,1.73543,1.73543,67099998.0
2005-07-20 15:02:00,1.73539,1.7354,1.73525,1.7354,48800000.0
2005-07-20 15:03:00,1.73545,1.7356,1.73536,1.7356,31600000.0
2005-07-20 15:04:00,1.73555,1.73564,1.73555,1.73558,22500000.0
2005-07-20 15:05:00,1.73541,1.73565,1.73541,1.73565,24500000.0
2005-07-20 15:06:00,1.73558,1.7357,1.73548,1.7357,78899999.0
2005-07-20 15:07:00,1.73572,1.73575,1.7356,1.73573,46100001.0
2005-07-20 15:08:00,1.73575,1.73575,1.73543,1.73571,82900001.0
2005-07-20 15:09:00,1.73567,1.73582,1.73563,1.73582,124299999.0
2005-07-20 15:10:00,1.73581,1.73581,1.73561,1.73569,95100002.0
2005-07-20 15:11:00,1.73575,1.73585,1.73568,1.73575,79000000.0
2005-07-20 15:12:00,1.7358,1.73589,1.73576,1.73576,69100001.0
2005-07-20 15:13:00,1.73573,1.7358,1.73566,1.73576,87300000.0
2005-07-20 15:14:00,1.73566,1.73566,1.73549,1.7356,50200000.0
2005-07-20 15:15:00,1.7356,1.7357,1.73553,1.7357,87699998.0
2005-07-20 15:16:00,1.73567,1.73567,1.73558,1.73558,65300000.0
2005-07-20 15:17:00,1.73551,1.73571,1.73551,1.73571,54200002.0
2005-07-20 15:18:00,1.7358,1.73584,1.73573,1.73582,111799997.0
2005-07-20 15:19:00,1.73583,1.7359,1.73578,1.73583,65499999.0
2005-07-20 15:20:00,1.73591,1.73615,1.73586,1.73615,68799998.0
2005-07-20 15:21:00,1.7362,1.7362,1.736,1.736,13850000.0
2005-07-20 15:22:00,1.73598,1.73623,1.73592,1.736,130699999.0
2005-07-20 15:23:00,1.73606,1.73607,1.73597,1.73607,99399999.0
2005-07-20 15:24:00,1.7361,1.73617,1.73595,1.73614,38000000.0
2005-07-20 15:25:00,1.73622,1.73622,1.73608,1.73612,92400000.0
2005-07-20 15:26:00,1.73615,1.73631,1.73615,1.73615,60000001.0
2005-07-20 15:27:00,1.73609,1.73615,1.73605,1.73609,68000000.0
2005-07-20 15:28:00,1.73605,1.73605,1.73588,1.73588,64599999.0
2005-07-20 15:29:00,1.73599,1.73607,1.73596,1.73598,50799999.0
2005-07-20 15:30:00,1.73603,1.73627,1.73603,1.7362,91199998.0
2005-07-20 15:31:00,1.73625,1.7363,1.73614,1.7363,59800000.0
2005-07-20 15:32:00,1.73623,1.73648,1.73623,1.73633,144000003.0
2005-07-20 15:33:00,1.73638,1.73651,1.73638,1.73642,80699999.0
2005-07-20 15:34:00,1.73642,1.73653,1.73642,1.73642,74300000.0
2005-07-20 15:35:00,1.7365,1.73662,1.73644,1.73662,56400000.0
2005-07-20 15:36:00,1.73656,1.73673,1.7365,1.73669,47600001.0
2005-07-20 15:37:00,1.73704,1.7371,1.73688,1.73689,44200000.0
2005-07-20 15:38:00,1.73702,1.73724,1.73702,1.7372,61400000.0
2005-07-20 15:39:00,1.73725,1.73741,1.73725,1.73737,48000000.0
2005-07-20 15:40:00,1.7374,1.73744,1.73724,1.73724,64399999.0
2005-07-20 15:41:00,1.73715,1.73728,1.73711,1.73725,78200000.0
2005-07-20 15:42:00,1.73729,1.73732,1.73713,1.73713,96800001.0
2005-07-20 15:43:00,1.7369,1.7369,1.73678,1.73678,34799999.0
2005-07-20 15:44:00,1.73686,1.73686,1.73663,1.73663,65000001.0
2005-07-20 15:45:00,1.73659,1.73659,1.73635,1.73644,48700000.0
2005-07-20 15:46:00,1.73648,1.73653,1.73648,1.7365,50000001.0
2005-07-20 15:47:00,1.73653,1.7367,1.73653,1.73661,74999999.0
2005-07-20 15:48:00,1.73679,1.73692,1.73677,1.73688,60800000.0
2005-07-20 15:49:00,1.73667,1.73681,1.73667,1.73675,51300001.0
2005-07-20 15:50:00,1.73676,1.73676,1.73665,1.73665,71399999.0
2005-07-20 15:51:00,1.73673,1.73673,1.73658,1.73667,36400000.0
2005-07-20 15:52:00,1.73663,1.73681,1.73663,1.73668,103000000.0
2005-07-20 15:53:00,1.73668,1.7367,1.73659,1.73669,94500003.0
2005-07-20 15:54:00,1.73668,1.73678,1.73668,1.73678,88899998.0
2005-07-20 15:55:00,1.73683,1.73686,1.73673,1.73686,33400000.0
2005-07-20 15:56:00,1.7368,1.7368,1.73668,1.73668,25800000.0
2005-07-20 15:57:00,1.73677,1.73686,1.73669,1.73686,16500000.0
2005-07-20 15:58:00,1.73672,1.73683,1.73662,1.73662,62350001.0
2005-07-20 15:59:00,1.73659,1.73679,1.73659,1.73664,46550000.0
2005-07-20 16:00:00,1.73669,1.73675,1.73653,1.73653,30200000.0
2005-07-20 16:01:00,1.73667,1.7368,1.73655,1.73668,80000001.0
2005-07-20 16:02:00,1.7367,1.73677,1.73662,1.73663,87400002.0
2005-07-20 16:03:00,1.73665,1.73673,1.73663,1.73664,39200000.0
2005-07-20 16:04:00,1.73663,1.73678,1.73663,1.73667,73300000.0
2005-07-20 16:05:00,1.73669,1.73675,1.73663,1.73663,78500001.0
2005-07-20 16:06:00,1.73668,1.7368,1.73668,1.73669,50100000.0
2005-07-20 16:07:00,1.73659,1.73674,1.73659,1.73663,30300000.0
2005-07-20 16:08:00,1.73665,1.73671,1.73665,1.73665,75000000.0
2005-07-20 16:09:00,1.73664,1.73676,1.73662,1.73662,59300000.0
2005-07-20 16:10:00,1.73657,1.73679,1.73657,1.73662,42000000.0
2005-07-20 16:11:00,1.73664,1.73677,1.73664,1.7367,50999998.0
2005-07-20 16:12:00,1.73664,1.73675,1.73663,1.73663,72900000.0
2005-07-20 16:13:00,1.73663,1.73676,1.73663,1.73669,119599999.0
2005-07-20 16:14:00,1.73665,1.73679,1.73665,1.73667,47200000.0
2005-07-20 16:15:00,1.73671,1.73675,1.73664,1.73664,24300000.0
2005-07-20 16:16:00,1.73657,1.73674,1.73657,1.73658,65199999.0
2005-07-20 16:17:00,1.73668,1.7368,1.73661,1.73665,98499999.0
2005-07-20 16:18:00,1.73663,1.7368,1.73663,1.73663,44700000.0
2005-07-20 16:19:00,1.73665,1.73675,1.73665,1.73669,40699999.0
2005-07-20 16:20:00,1.7367,1.73678,1.73665,1.73665,107699998.0
2005-07-20 16:21:00,1.7367,1.73678,1.73666,1.73666,19600000.0
2005-07-20 16:22:00,1.73664,1.73678,1.73664,1.73672,54900000.0
2005-07-20 16:23:00,1.73663,1.73676,1.73663,1.73669,50400000.0
2005-07-20 16:24:00,1.73669,1.73677,1.73663,1.73663,47850000.0
2005-07-20 16:25:00,1.73667,1.73673,1.73665,1.73665,64300000.0
2005-07-20 16:26:00,1.7367,1.73678,1.73663,1.73663,45100001.0
2005-07-20 16:27:00,1.73665,1.73679,1.73665,1.73666,96900002.0
2005-07-20 16:28:00,1.73666,1.7368,1.73655,1.73655,79599999.0
2005-07-20 16:29:00,1.73665,1.73678,1.73665,1.73667,84099999.0
2005-07-20 16:30:00,1.73659,1.73674,1.73659,1.73663,95799999.0
2005-07-20 16:31:00,1.73666,1.73683,1.73663,1.73664,102700002.0
2005-07-20 16:32:00,1.73668,1.73677,1.73664,1.73664,9800000.0
2005-07-20 16:33:00,1.73661,1.7367,1.73657,1.73657,50200000.0
2005-07-20 16:34:00,1.73663,1.73677,1.73663,1.73667,128600000.0
2005-07-20 16:35:00,1.7367,1.73673,1.73663,1.73663,28900000.0
2005-07-20 16:36:00,1.73665,1.73676,1.73663,1.73663,40699999.0
2005-07-20 16:37:00,1.73662,1.7368,1.73662,1.73669,38300000.0
2005-07-20 16:38:00,1.7366,1.73676,1.7366,1.7367,35100000.0
2005-07-20 16:39:00,1.73657,1.73677,1.73657,1.73667,70299999.0
2005-07-20 16:40:00,1.73665,1.73678,1.7366,1.7366,62699999.0
2005-07-20 16:41:00,1.73634,1.73671,1.73634,1.73655,112299999.0
2005-07-20 16:42:00,1.73663,1.7368,1.73663,1.73664,59050000.0
2005-07-20 16:43:00,1.73665,1.73675,1.73658,1.73658,58500001.0
2005-07-20 16:44:00,1.73666,1.73677,1.73662,1.73664,72699999.0
2005-07-20 16:45:00,1.73667,1.73677,1.73662,1.73662,36400000.0
2005-07-20 16:46:00,1.73668,1.7368,1.73661,1.73662,94000001.0
2005-07-20 16:47:00,1.73658,1.73677,1.73658,1.73663,134600002.0
2005-07-20 16:48:00,1.7367,1.73678,1.7366,1.7366,44000000.0
2005-07-20 16:49:00,1.73663,1.73672,1.73662,1.73663,53200000.0
2005-07-20 16:50:00,1.73664,1.73674,1.73662,1.73662,76399999.0
2005-07-20 16:51:00,1.73665,1.73677,1.73665,1.73668,111899999.0
2005-07-20 16:52:00,1.7367,1.73677,1.73665,1.73665,41800000.0
2005-07-20 16:53:00,1.73661,1.73676,1.73661,1.73669,64299999.0
2005-07-20 16:54:00,1.7366,1.73678,1.7366,1.73666,34550000.0
2005-07-20 16:55:00,1.7367,1.73674,1.73663,1.73663,59800000.0
2005-07-20 16:56:00,1.7366,1.73672,1.73659,1.73659,50800000.0
2005-07-20 16:57:00,1.73668,1.73679,1.73667,1.73669,121000002.0
2005-07-20 16:58:00,1.73664,1.73676,1.73664,1.73665,58799999.0
2005-07-20 16:59:00,1.73668,1.73675,1.73668,1.73671,80900000.0
2005-07-20 17:00:00,1.73662,1.73678,1.73658,1.73658,79400000.0
2005-07-20 17:01:00,1.73665,1.73677,1.73663,1.73663,65400000.0
2005-07-20 17:02:00,1.73668,1.73681,1.73663,1.73663,114599999.0
2005-07-20 17:03:00,1.73664,1.7368,1.73662,1.73662,55099999.0
2005-07-20 17:04:00,1.73657,1.73675,1.73657,1.73666,98200001.0
2005-07-20 17:05:00,1.73663,1.73676,1.73661,1.73661,56200001.0
2005-07-20 17:06:00,1.73665,1.73677,1.73664,1.73668,63400000.0
2005-07-20 17:07:00,1.73665,1.73679,1.73665,1.73669,36600000.0
2005-07-20 17:08:00,1.73665,1.73676,1.73665,1.73667,60100000.0
2005-07-20 17:09:00,1.73414,1.73414,1.73221,1.73221,25200000.0
2005-07-20 17:10:00,1.72943,1.73001,1.72943,1.73001,79600001.0
2005-07-20 17:11:00,1.73003,1.73016,1.73003,1.73015,87699998.0
2005-07-20 17:12:00,1.73023,1.73025,1.72999,1.73025,57400000.0
2005-07-20 17:13:00,1.7302,1.73051,1.73019,1.73051,32000000.0
2005-07-20 17:14:00,1.73078,1.73087,1.73067,1.73074,71099999.0
2005-07-20 17:15:00,1.73091,1.73125,1.73091,1.73112,48000000.0
2005-07-20 17:16:00,1.73108,1.73108,1.73072,1.73072,73700000.0
2005-07-20 17:17:00,1.73035,1.7304,1.72986,1.72986,128100003.0
2005-07-20 17:18:00,1.72951,1.72951,1.72944,1.72944,15900000.0
2005-07-20 17:19:00,1.72917,1.72921,1.72869,1.7287,52800000.0
2005-07-20 17:20:00,1.72882,1.72955,1.72882,1.72955,91599999.0
2005-07-20 17:21:00,1.72964,1.72964,1.7294,1.72958,53700001.0
2005-07-20 17:22:00,1.72968,1.72982,1.72968,1.72982,23000000.0
2005-07-20 17:23:00,1.72973,1.72973,1.72956,1.72956,35300000.0
2005-07-20 17:24:00,1.7298,1.72997,1.72965,1.72985,104299999.0
2005-07-20 17:25:00,1.72997,1.72997,1.72957,1.7296,44100000.0
2005-07-20 17:26:00,1.72967,1.72967,1.72956,1.72967,138099999.0
2005-07-20 17:27:00,1.7295,1.7295,1.72932,1.72932,6700000.0
2005-07-20 17:28:00,1.72926,1.72935,1.72917,1.72935,49800000.0
2005-07-20 17:29:00,1.72948,1.73028,1.72948,1.73027,73500000.0
2005-07-20 17:30:00,1.73022,1.73035,1.73016,1.73028,77000000.0
2005-07-20 17:31:00,1.7302,1.73031,1.72997,1.72997,32800000.0
2005-07-20 17:32:00,1.7299,1.7299,1.72967,1.72976,20700000.0
2005-07-20 17:33:00,1.72973,1.72973,1.72937,1.72937,12600000.0
2005-07-20 17:34:00,1.7292,1.72924,1.72898,1.72914,44400000.0
2005-07-20 17:35:00,1.72918,1.72922,1.72897,1.72897,143900001.0
2005-07-20 17:36:00,1.72892,1.72896,1.7287,1.72872,124000000.0
2005-07-20 17:37:00,1.72866,1.72887,1.72866,1.72887,39900000.0
2005-07-20 17:38:00,1.72893,1.72909,1.72893,1.72907,96899998.0
2005-07-20 17:39:00,1.72921,1.72921,1.72915,1.72915,37100000.0
2005-07-20 17:40:00,1.72922,1.72943,1.72922,1.72932,36000000.0
2005-07-20 17:41:00,1.72933,1.72933,1.72918,1.72918,37700000.0
2005-07-20 17:42:00,1.7292,1.72927,1.72914,1.72915,90700002.0
2005-07-20 17:43:00,1.72916,1.72916,1.72834,1.72834,46800000.0
2005-07-20 17:44:00,1.72808,1.72851,1.72804,1.72851,75099999.0
2005-07-20 17:45:00,1.72845,1.72853,1.72837,1.72853,30300000.0
2005-07-20 17:46:00,1.72845,1.72845,1.72821,1.72821,55699999.0
2005-07-20 17:47:00,1.72809,1.7282,1.72807,1.72812,96299998.0
2005-07-20 17:48:00,1.72812,1.72816,1.72798,1.72808,100800000.0
2005-07-20 17:49:00,1.72808,1.72832,1.72803,1.72832,44500000.0
2005-07-20 17:50:00,1.72834,1.72857,1.72834,1.72842,38500000.0
2005-07-20 17:51:00,1.72852,1.72883,1.72852,1.72872,50300000.0
2005-07-20 17:52:00,1.72852,1.72879,1.72852,1.72878,87900000.0
2005-07-20 17:53:00,1.72849,1.72883,1.72849,1.72877,55899999.0
2005-07-20 17:54:00,1.73669,1.7367,1.73655,1.7366,45400000.0
2005-07-20 17:55:00,1.73658,1.73673,1.73658,1.73673,47399999.0
2005-07-20 17:56:00,1.73668,1.73674,1.73664,1.73674,60800000.0
2005-07-20 17:57:00,1.73668,1.73672,1.73662,1.73662,39700000.0
2005-07-20 17:58:00,1.73658,1.73661,1.73652,1.73658,40100000.0
2005-07-20 17:59:00,1.73663,1.73667,1.73656,1.73656,49200000.0
2005-07-20 18:00:00,1.73666,1.73675,1.73666,1.73667,45600001.0
2005-07-20 18:01:00,1.73669,1.73677,1.73659,1.73666,957099997.0
2005-07-20 18:02:00,1.73665,1.73672,1.73655,1.73666,1129099997.0
2005-07-20 18:03:00,1.73,1.7302,1.73,1.7302,797919998.0
2005-07-20 18:04:00,1.73664,1.73669,1.73652,1.73652,797919998.0
2005-07-20 18:05:00,1.73649,1.73669,1.73649,1.73667,898900001.0
2005-07-20 18:06:00,1.73645,1.73645,1.7292,1.72928,1004499990.0
2005-07-20 18:07:00,1.72889,1.72979,1.72859,1.72889,1083599996.0
2005-07-20 18:08:00,1.72889,1.7297,1.72858,1.72901,1291349997.0
2005-07-20 18:09:00,1.72889,1.72915,1.72862,1.72903,496099998.0
2005-07-20 18:10:00,1.72909,1.72978,1.729,1.72905,893899998.0
2005-07-20 18:11:00,1.72888,1.72965,1.72886,1.72917,606000005.0
2005-07-20 18:12:00,1.72905,1.72923,1.7287,1.72889,674400000.0
2005-07-20 18:13:00,1.7289,1.72926,1.72872,1.7289,554969998.0
2005-07-20 18:14:00,1.72898,1.72925,1.72881,1.72892,914999999.0
2005-07-20 18:15:00,1.72896,1.72926,1.7286,1.7288,932799998.0
2005-07-20 18:16:00,1.72885,1.72908,1.72863,1.72878,736900001.0
2005-07-20 18:17:00,1.72894,1.72919,1.72868,1.72913,485649999.0
2005-07-20 18:18:00,1.72918,1.72929,1.72875,1.72913,741100003.0
2005-07-20 18:19:00,1.72917,1.72958,1.72892,1.72901,475500000.0
2005-07-20 18:20:00,1.72912,1.72933,1.72901,1.72917,442250000.0
2005-07-20 18:21:00,1.72909,1.72955,1.72903,1.72923,902700000.0
2005-07-20 18:22:00,1.72922,1.72946,1.72887,1.72926,705349999.0
2005-07-20 18:23:00,1.72938,1.72947,1.72908,1.72934,813699996.0
2005-07-20 18:24:00,1.72935,1.72938,1.72901,1.7293,791499996.0
2005-07-20 18:25:00,1.7293,1.7294,1.72896,1.72915,756599997.0
2005-07-20 18:26:00,1.72922,1.7294,1.7291,1.72928,513199999.0
2005-07-20 18:27:00,1.72925,1.72946,1.72882,1.72923,784800002.0
2005-07-20 18:28:00,1.72889,1.72931,1.72889,1.72931,398799999.0
2005-07-20 18:29:00,1.72932,1.72942,1.72928,1.72935,724000007.0
2005-07-20 18:30:00,1.72936,1.72945,1.72929,1.7293,746000002.0
2005-07-20 18:31:00,1.72932,1.72947,1.72929,1.72932,554000000.0
2005-07-20 18:32:00,1.72928,1.72932,1.7292,1.72922,362300000.0
2005-07-20 18:33:00,1.72928,1.72933,1.72914,1.7292,620599998.0
2005-07-20 18:34:00,1.72915,1.72923,1.72896,1.72897,624199998.0
2005-07-20 18:35:00,1.72896,1.72918,1.72896,1.72913,463500004.0
2005-07-20 18:36:00,1.72913,1.72914,1.72875,1.72876,132399998.0
2005-07-20 18:37:00,1.72917,1.72921,1.72913,1.72913,108300001.0
2005-07-20 18:38:00,1.72918,1.72935,1.72918,1.72919,188399996.0
2005-07-20 18:39:00,1.7291,1.72918,1.7291,1.72915,207099998.0
2005-07-20 18:40:00,1.72915,1.7293,1.72915,1.72927,370700002.0
2005-07-20 18:41:00,1.7293,1.72943,1.7293,1.72935,348299999.0
2005-07-20 18:42:00,1.72936,1.72945,1.72931,1.72933,171700001.0
2005-07-20 18:43:00,1.72938,1.72938,1.7293,1.7293,109400000.0
2005-07-20 18:44:00,1.72925,1.72941,1.72913,1.72913,429049999.0
2005-07-20 18:45:00,1.72913,1.7293,1.72907,1.72907,185500000.0
2005-07-20 18:46:00,1.72908,1.72913,1.72902,1.72909,113200000.0
2005-07-20 18:47:00,1.72907,1.72907,1.72891,1.729,227899999.0
2005-07-20 18:48:00,1.72886,1.72906,1.72883,1.72883,374399995.0
2005-07-20 18:49:00,1.7288,1.7288,1.72878,1.72878,119299998.0
2005-07-20 18:50:00,1.72884,1.72904,1.72883,1.72886,146900000.0
2005-07-20 18:51:00,1.7289,1.72898,1.7288,1.72895,655399995.0
2005-07-20 18:52:00,1.72887,1.72899,1.72884,1.72888,607999999.0
2005-07-20 18:53:00,1.72877,1.72882,1.7285,1.7285,446100002.0
2005-07-20 18:54:00,1.72843,1.72896,1.72843,1.72896,193700001.0
2005-07-20 18:55:00,1.72905,1.72905,1.72883,1.72883,647399997.0
2005-07-20 18:56:00,1.72858,1.72863,1.72851,1.72863,250100004.0
2005-07-20 18:57:00,1.72882,1.72893,1.72877,1.72889,393900004.0
2005-07-20 18:58:00,1.72895,1.729,1.72876,1.72887,616769998.0
2005-07-20 18:59:00,1.72885,1.72892,1.72877,1.72878,496899993.0
2005-07-20 19:00:00,1.7287,1.72886,1.72864,1.72886,330500000.0
2005-07-20 19:01:00,1.72892,1.72907,1.72892,1.72907,76600000.0
2005-07-20 19:02:00,1.72915,1.72944,1.72912,1.72912,385700003.0
2005-07-20 19:03:00,1.72922,1.7294,1.7291,1.72927,606000001.0
2005-07-20 19:04:00,1.72925,1.72932,1.72915,1.72925,309250001.0
2005-07-20 19:05:00,1.72925,1.72951,1.72912,1.72951,134000001.0
2005-07-20 19:06:00,1.72952,1.72952,1.7293,1.72938,654700001.0
2005-07-20 19:07:00,1.72933,1.72933,1.72922,1.72927,347699998.0
2005-07-20 19:08:00,1.72919,1.72925,1.72911,1.72918,408400001.0
2005-07-20 19:09:00,1.72917,1.72923,1.7291,1.72923,336300002.0
2005-07-20 19:10:00,1.72926,1.72944,1.72926,1.72944,504900002.0
2005-07-20 19:11:00,1.72956,1.73012,1.72956,1.72997,83650000.0
2005-07-20 19:12:00,1.72995,1.72996,1.72977,1.72983,225500001.0
2005-07-20 19:13:00,1.72987,1.72999,1.72979,1.72985,508900001.0
2005-07-20 19:14:00,1.72981,1.72993,1.72981,1.72987,246299997.0
2005-07-20 19:15:00,1.72985,1.72985,1.72975,1.7298,405500000.0
2005-07-20 19:16:00,1.72987,1.7305,1.72987,1.73048,131500000.0
2005-07-20 19:17:00,1.73046,1.73063,1.73046,1.73063,224499998.0
2005-07-20 19:18:00,1.73062,1.73062,1.7304,1.73053,250900000.0
2005-07-20 19:19:00,1.73053,1.73087,1.73053,1.73083,348400000.0
2005-07-20 19:20:00,1.73089,1.73147,1.73089,1.73119,467500001.0
2005-07-20 19:21:00,1.7313,1.73192,1.7313,1.73177,437300001.0
2005-07-20 19:22:00,1.73179,1.73184,1.73165,1.73165,257900000.0
2005-07-20 19:23:00,1.73152,1.73162,1.73134,1.73162,351299999.0
2005-07-20 19:24:00,1.73178,1.73197,1.73178,1.73187,135500000.0
2005-07-20 19:25:00,1.73179,1.73181,1.73148,1.73181,117799999.0
2005-07-20 19:26:00,1.73184,1.73194,1.73174,1.73183,310800001.0
2005-07-20 19:27:00,1.732,1.73246,1.732,1.73236,581300000.0
2005-07-20 19:28:00,1.7325,1.73315,1.7325,1.73298,350699999.0
2005-07-20 19:29:00,1.73308,1.734,1.73308,1.734,271300000.0
2005-07-20 19:30:00,1.73417,1.73575,1.73417,1.73575,424099999.0
2005-07-20 19:31:00,1.73604,1.73747,1.73603,1.7374,285700000.0
2005-07-20 19:32:00,1.7375,1.73752,1.73695,1.73695,386699997.0
2005-07-20 19:33:00,1.73708,1.73718,1.73671,1.73679,293800003.0
2005-07-20 19:34:00,1.73676,1.73737,1.73627,1.73737,169000000.0
2005-07-20 19:35:00,1.73745,1.73794,1.73745,1.7379,352999999.0
2005-07-20 19:36:00,1.73806,1.73812,1.7376,1.73762,367199998.0
2005-07-20 19:37:00,1.73746,1.73746,1.73687,1.73687,244900001.0
2005-07-20 19:38:00,1.73687,1.73696,1.73639,1.73639,88599999.0
2005-07-20 19:39:00,1.73629,1.73649,1.73616,1.73616,132450001.0
2005-07-20 19:40:00,1.73606,1.73703,1.73606,1.73658,286499998.0
2005-07-20 19:41:00,1.73668,1.73702,1.73639,1.73639,361499999.0
2005-07-20 19:42:00,1.73623,1.73623,1.73587,1.73619,222200005.0
2005-07-20 19:43:00,1.73622,1.73637,1.73622,1.73637,201100003.0
2005-07-20 19:44:00,1.73632,1.73663,1.73628,1.73648,451300000.0
2005-07-20 19:45:00,1.73648,1.73648,1.7362,1.7362,160300000.0
2005-07-20 19:46:00,1.73618,1.73624,1.73615,1.73618,224499998.0
2005-07-20 19:47:00,1.73619,1.73624,1.73604,1.73618,107500000.0
2005-07-20 19:48:00,1.73622,1.73631,1.73622,1.73622,142100001.0
2005-07-20 19:49:00,1.7362,1.7362,1.73599,1.736,353800001.0
2005-07-20 19:50:00,1.73594,1.73594,1.73583,1.73589,290900001.0
2005-07-20 19:51:00,1.73591,1.73603,1.73591,1.73597,301949998.0
2005-07-20 19:52:00,1.73607,1.73632,1.73582,1.73623,168600001.0
2005-07-20 19:53:00,1.7363,1.73636,1.73622,1.73627,103399999.0
2005-07-20 19:54:00,1.73628,1.73648,1.73628,1.73648,194400002.0
2005-07-20 19:55:00,1.73652,1.73671,1.73652,1.73652,83199999.0
2005-07-20 19:56:00,1.7365,1.73659,1.73646,1.73648,285700001.0
2005-07-20 19:57:00,1.7364,1.73649,1.73628,1.73631,287499998.0
2005-07-20 19:58:00,1.73631,1.7364,1.73627,1.73638,328400003.0
2005-07-20 19:59:00,1.7364,1.73658,1.7364,1.73658,279700002.0
2005-07-20 20:00:00,1.7366,1.73691,1.73646,1.73691,194799998.0
2005-07-20 20:01:00,1.73698,1.7375,1.73688,1.7375,158400000.0
2005-07-20 20:02:00,1.73774,1.73883,1.73774,1.73883,119100001.0
2005-07-20 20:03:00,1.73892,1.7393,1.73884,1.7393,79450000.0
2005-07-20 20:04:00,1.73945,1.73962,1.73938,1.73948,240800002.0
2005-07-20 20:05:00,1.73957,1.73957,1.73936,1.73941,171300000.0
2005-07-20 20:06:00,1.73907,1.73907,1.73884,1.73884,210149999.0
2005-07-20 20:07:00,1.73885,1.73919,1.73885,1.73908,108300002.0
2005-07-20 20:08:00,1.73927,1.73948,1.73918,1.73935,345300004.0
2005-07-20 20:09:00,1.73933,1.73933,1.73908,1.73914,159600001.0
2005-07-20 20:10:00,1.73922,1.73935,1.73902,1.73902,72100000.0
2005-07-20 20:11:00,1.739,1.73914,1.73892,1.73899,69700000.0
2005-07-20 20:12:00,1.73888,1.73919,1.73888,1.73909,513200000.0
2005-07-20 20:13:00,1.73926,1.73978,1.73926,1.73978,228699998.0
2005-07-20 20:14:00,1.73991,1.74029,1.73983,1.73985,146200002.0
2005-07-20 20:15:00,1.73989,1.74153,1.7398,1.74153,433099999.0
2005-07-20 20:16:00,1.74153,1.74153,1.7409,1.741,135499998.0
2005-07-20 20:17:00,1.74072,1.74072,1.73934,1.73945,44300001.0
2005-07-20 20:18:00,1.73979,1.74009,1.73968,1.73999,181600002.0
2005-07-20 20:19:00,1.74003,1.74032,1.73994,1.74015,196799997.0
2005-07-20 20:20:00,1.74015,1.74015,1.73983,1.73985,243499998.0
2005-07-20 20:21:00,1.73986,1.74018,1.73986,1.74018,165600003.0
2005-07-20 20:22:00,1.74027,1.74127,1.74027,1.74125,156500002.0
2005-07-20 20:23:00,1.74112,1.74122,1.74018,1.7402,343000000.0
2005-07-20 20:24:00,1.74013,1.74069,1.74013,1.74066,71550001.0
2005-07-20 20:25:00,1.74076,1.74211,1.74076,1.74188,399599995.0
2005-07-20 20:26:00,1.74195,1.74206,1.7416,1.74172,483599999.0
2005-07-20 20:27:00,1.74184,1.74236,1.74184,1.74236,358299998.0
2005-07-20 20:28:00,1.74241,1.74386,1.74241,1.74379,306600001.0
2005-07-20 20:29:00,1.744,1.74464,1.744,1.74464,161299998.0
2005-07-20 20:30:00,1.74468,1.74526,1.74452,1.74475,882800001.0
2005-07-20 20:31:00,1.74451,1.74459,1.74406,1.74414,614800001.0
2005-07-20 20:32:00,1.74418,1.74436,1.74395,1.74395,648000000.0
2005-07-20 20:33:00,1.74384,1.74384,1.74307,1.74307,262399999.0
2005-07-20 20:34:00,1.74312,1.74312,1.74287,1.74292,111199999.0
2005-07-20 20:35:00,1.74286,1.74301,1.74283,1.74295,83900001.0
2005-07-20 20:36:00,1.74316,1.74316,1.74278,1.74279,122000000.0
2005-07-20 20:37:00,1.74264,1.74264,1.74213,1.74213,192999998.0
2005-07-20 20:38:00,1.74201,1.74201,1.74152,1.74152,322699998.0
2005-07-20 20:39:00,1.74138,1.74143,1.74132,1.74139,247400001.0
2005-07-20 20:40:00,1.74153,1.74153,1.74127,1.7415,139600000.0
2005-07-20 20:41:00,1.74134,1.74171,1.74129,1.74162,87600000.0
2005-07-20 20:42:00,1.74165,1.74179,1.74163,1.74163,103099999.0
2005-07-20 20:43:00,1.74159,1.74163,1.74143,1.74161,268500001.0
2005-07-20 20:44:00,1.74158,1.74175,1.74148,1.74158,399900001.0
2005-07-20 20:45:00,1.74155,1.7416,1.7414,1.7414,119400000.0
2005-07-20 20:46:00,1.74138,1.74153,1.74137,1.74137,81900000.0
2005-07-20 20:47:00,1.7413,1.74135,1.74125,1.74135,395499996.0
2005-07-20 20:48:00,1.74127,1.74127,1.7408,1.74088,154200000.0
2005-07-20 20:49:00,1.74072,1.74072,1.74042,1.74062,68799999.0
2005-07-20 20:50:00,1.7404,1.74115,1.74008,1.7404,470499999.0
2005-07-20 20:51:00,1.74064,1.74084,1.74051,1.74063,333399997.0
2005-07-20 20:52:00,1.7406,1.74071,1.74059,1.7406,85000000.0
2005-07-20 20:53:00,1.74056,1.74059,1.74041,1.74048,653599996.0
2005-07-20 20:54:00,1.74052,1.74065,1.74049,1.74049,388799998.0
2005-07-20 20:55:00,1.74045,1.74045,1.74006,1.74006,399600002.0
2005-07-20 20:56:00,1.7401,1.74034,1.74005,1.74023,472899996.0
2005-07-20 20:57:00,1.74024,1.74024,1.73994,1.74007,607500001.0
2005-07-20 20:58:00,1.74019,1.74042,1.74,1.7403,168100001.0
2005-07-20 20:59:00,1.7403,1.7405,1.7403,1.74042,584900002.0
2005-07-20 21:00:00,1.74028,1.74057,1.74028,1.74046,414300001.0
2005-07-20 21:01:00,1.7404,1.74058,1.74034,1.74048,396899999.0
2005-07-20 21:02:00,1.74048,1.74051,1.74031,1.74051,137500001.0
2005-07-20 21:03:00,1.74056,1.74095,1.74048,1.74095,163400000.0
2005-07-20 21:04:00,1.74094,1.74094,1.74065,1.74067,170700000.0
2005-07-20 21:05:00,1.74058,1.74101,1.74014,1.74053,311400003.0
2005-07-20 21:06:00,1.74058,1.74063,1.74057,1.7406,221699999.0
2005-07-20 21:07:00,1.74063,1.74068,1.74059,1.74066,177700000.0
2005-07-20 21:08:00,1.74065,1.74065,1.74062,1.74062,34400000.0
2005-07-20 21:09:00,1.74055,1.74073,1.74055,1.74069,97000000.0
2005-07-20 21:10:00,1.74084,1.74117,1.74081,1.74114,178900001.0
2005-07-20 21:11:00,1.74122,1.7414,1.74122,1.74135,90500001.0
2005-07-20 21:12:00,1.7414,1.74151,1.7414,1.74145,95100001.0
2005-07-20 21:13:00,1.74136,1.74136,1.74103,1.74118,241299997.0
2005-07-20 21:14:00,1.74111,1.74111,1.74046,1.74079,373800000.0
2005-07-20 21:15:00,1.74077,1.7408,1.74054,1.7408,253299999.0
2005-07-20 21:16:00,1.74085,1.74088,1.74075,1.74088,112200000.0
2005-07-20 21:17:00,1.7408,1.74087,1.74068,1.74085,172899998.0
2005-07-20 21:18:00,1.74088,1.741,1.74088,1.74091,42600000.0
2005-07-20 21:19:00,1.74096,1.7411,1.74086,1.7411,84200000.0
2005-07-20 21:20:00,1.74117,1.74123,1.74111,1.7412,284500003.0
2005-07-20 21:21:00,1.74124,1.74131,1.7412,1.7412,171700000.0
2005-07-20 21:22:00,1.74122,1.7414,1.74122,1.7413,216299997.0
2005-07-20 21:23:00,1.74132,1.74135,1.74114,1.74126,102199999.0
2005-07-20 21:24:00,1.74115,1.74124,1.74099,1.74111,143600001.0
2005-07-20 21:25:00,1.74108,1.74114,1.74082,1.74088,128800000.0
2005-07-20 21:26:00,1.74088,1.74096,1.7408,1.74093,47500000.0
2005-07-20 21:27:00,1.74089,1.74104,1.74075,1.74088,132199999.0
2005-07-20 21:28:00,1.74092,1.74097,1.74087,1.74089,205699998.0
2005-07-20 21:29:00,1.74072,1.74077,1.74069,1.74076,66800000.0
2005-07-20 21:30:00,1.74053,1.74062,1.74045,1.74045,29400000.0
2005-07-20 21:31:00,1.74053,1.74053,1.74045,1.74047,18000000.0
2005-07-20 21:32:00,1.74045,1.74047,1.7403,1.74045,227700002.0
2005-07-20 21:33:00,1.74052,1.74076,1.7401,1.74019,221399999.0
2005-07-20 21:34:00,1.74042,1.74051,1.74028,1.74028,318499998.0
2005-07-20 21:35:00,1.74038,1.74045,1.74035,1.74035,48900000.0
2005-07-20 21:36:00,1.74034,1.74036,1.7401,1.7401,118200001.0
2005-07-20 21:37:00,1.73997,1.74005,1.73995,1.73997,267999998.0
2005-07-20 21:38:00,1.73994,1.74004,1.7399,1.7399,154600000.0
2005-07-20 21:39:00,1.7398,1.73989,1.73965,1.73973,102999998.0
2005-07-20 21:40:00,1.73967,1.73967,1.73947,1.73966,126399998.0
2005-07-20 21:41:00,1.73972,1.73988,1.73972,1.73988,223700003.0
2005-07-20 21:42:00,1.73993,1.73998,1.73992,1.73998,128600000.0
2005-07-20 21:43:00,1.7399,1.7399,1.73971,1.73975,109100002.0
2005-07-20 21:44:00,1.73971,1.73971,1.73951,1.73953,88800000.0
2005-07-20 21:45:00,1.73972,1.73973,1.73964,1.73973,86199998.0
2005-07-20 21:46:00,1.73968,1.73989,1.73968,1.73985,110200000.0
2005-07-20 21:47:00,1.73987,1.74006,1.73985,1.74006,114900001.0
2005-07-20 21:48:00,1.74007,1.74045,1.74007,1.74045,139300001.0
2005-07-20 21:49:00,1.74045,1.74048,1.74045,1.74048,62599999.0
2005-07-20 21:50:00,1.7405,1.74053,1.7405,1.74053,10400000.0
2005-07-20 21:51:00,1.74057,1.74065,1.74057,1.74064,177700003.0
2005-07-20 21:52:00,1.74066,1.74066,1.74055,1.74057,44000000.0
2005-07-20 21:53:00,1.7405,1.74058,1.74045,1.74052,49100000.0
2005-07-20 21:54:00,1.74059,1.74076,1.74059,1.74073,116900003.0
2005-07-20 21:55:00,1.74075,1.74084,1.74054,1.74055,222470000.0
2005-07-20 21:56:00,1.74036,1.74036,1.73991,1.74021,63899999.0
2005-07-20 21:57:00,1.74027,1.74048,1.74027,1.74048,54599999.0
2005-07-20 21:58:00,1.74052,1.74058,1.74052,1.74058,55500000.0
2005-07-20 21:59:00,1.74057,1.74064,1.74041,1.74047,446100001.0
2005-07-20 22:00:00,1.74046,1.74048,1.74033,1.74033,144299998.0
2005-07-20 22:01:00,1.74037,1.74063,1.74031,1.74031,121000001.0
2005-07-20 22:02:00,1.74056,1.74074,1.74056,1.74074,252300003.0
2005-07-20 22:03:00,1.74072,1.74078,1.74072,1.74078,59200000.0
2005-07-20 22:04:00,1.74076,1.74076,1.74055,1.74055,451300003.0
2005-07-20 22:05:00,1.74048,1.74048,1.74035,1.74047,123300000.0
2005-07-20 22:06:00,1.74026,1.7405,1.74021,1.74038,125499999.0
2005-07-20 22:07:00,1.74057,1.74064,1.74053,1.74053,55900000.0
2005-07-20 22:08:00,1.74053,1.74058,1.74053,1.74055,42400001.0
2005-07-20 22:09:00,1.74045,1.74045,1.74035,1.74035,5100000.0
2005-07-20 22:10:00,1.74019,1.74028,1.74018,1.74028,48899998.0
2005-07-20 22:11:00,1.74027,1.74027,1.74012,1.74012,31800000.0
2005-07-20 22:12:00,1.74007,1.74007,1.73989,1.73997,224099997.0
2005-07-20 22:13:00,1.73998,1.74006,1.73995,1.74002,48000000.0
2005-07-20 22:14:00,1.73999,1.73999,1.73992,1.73992,20100000.0
2005-07-20 22:15:00,1.74,1.74023,1.74,1.7402,201300001.0
2005-07-20 22:16:00,1.74025,1.74036,1.74019,1.7403,344999997.0
2005-07-20 22:17:00,1.74025,1.74025,1.74007,1.74024,45099998.0
2005-07-20 22:18:00,1.74035,1.74035,1.74025,1.74025,102899999.0
2005-07-20 22:19:00,1.74026,1.74037,1.74026,1.74037,27800000.0
2005-07-20 22:20:00,1.74037,1.7404,1.74029,1.74029,77500001.0
2005-07-20 22:21:00,1.74022,1.74022,1.73991,1.74003,128100000.0
2005-07-20 22:22:00,1.74023,1.74032,1.74019,1.74023,119799997.0
2005-07-20 22:23:00,1.74025,1.74035,1.74018,1.74018,146700001.0
2005-07-20 22:24:00,1.7402,1.7403,1.74018,1.74025,33900000.0
2005-07-20 22:25:00,1.74028,1.7403,1.74025,1.74028,87199999.0
2005-07-20 22:26:00,1.7403,1.74042,1.7403,1.74042,64000000.0
2005-07-20 22:27:00,1.74042,1.74049,1.74033,1.74035,61900002.0
2005-07-20 22:28:00,1.74038,1.74043,1.74031,1.7404,97300000.0
2005-07-20 22:29:00,1.74038,1.74038,1.74025,1.74027,263399998.0
2005-07-20 22:30:00,1.7403,1.74037,1.74028,1.74033,53900000.0
2005-07-20 22:31:00,1.74035,1.74035,1.74032,1.74035,79500002.0
2005-07-20 22:32:00,1.74035,1.74044,1.74027,1.74027,211600001.0
2005-07-20 22:33:00,1.74024,1.74029,1.7402,1.74025,93199999.0
2005-07-20 22:34:00,1.74022,1.74022,1.7401,1.7401,194600000.0
2005-07-20 22:35:00,1.74017,1.7403,1.74017,1.74027,47600000.0
2005-07-20 22:36:00,1.74019,1.74019,1.7398,1.7398,65799999.0
2005-07-20 22:37:00,1.73987,1.73991,1.73964,1.73964,102050000.0
2005-07-20 22:38:00,1.73969,1.73979,1.73965,1.73965,70200000.0
2005-07-20 22:39:00,1.73956,1.73956,1.73942,1.73942,77000000.0
2005-07-20 22:40:00,1.73938,1.73938,1.73897,1.73897,62800000.0
2005-07-20 22:41:00,1.73879,1.73879,1.73793,1.73831,68700000.0
2005-07-20 22:42:00,1.73818,1.73818,1.73766,1.73776,73700001.0
2005-07-20 22:43:00,1.73758,1.73759,1.73725,1.73738,106799999.0
2005-07-20 22:44:00,1.73765,1.73806,1.73765,1.73806,140300000.0
2005-07-20 22:45:00,1.73814,1.73824,1.73774,1.73774,58000001.0
2005-07-20 22:46:00,1.73767,1.7378,1.73767,1.7378,42200000.0
2005-07-20 22:47:00,1.73777,1.73777,1.73753,1.73755,94399999.0
2005-07-20 22:48:00,1.7377,1.73772,1.7375,1.7375,90800000.0
2005-07-20 22:49:00,1.73739,1.73752,1.73738,1.73738,90400002.0
2005-07-20 22:50:00,1.73744,1.73774,1.73744,1.73763,31500000.0
2005-07-20 22:51:00,1.73758,1.73775,1.73758,1.73775,3900000.0
2005-07-20 22:52:00,1.7378,1.7378,1.73774,1.73774,35500001.0
2005-07-20 22:53:00,1.73758,1.73761,1.73738,1.73756,18900000.0
2005-07-20 22:54:00,1.73743,1.73743,1.73704,1.73728,110199999.0
2005-07-20 22:55:00,1.73735,1.73762,1.73735,1.73762,75799999.0
2005-07-20 22:56:00,1.73759,1.73759,1.73729,1.73729,75100001.0
2005-07-20 22:57:00,1.73717,1.73726,1.73717,1.73723,55200000.0
2005-07-20 22:58:00,1.7372,1.73738,1.7372,1.73738,86500001.0
2005-07-20 22:59:00,1.73735,1.7374,1.7373,1.73735,96700000.0
2005-07-20 23:00:00,1.73719,1.73722,1.73681,1.7372,94400001.0
2005-07-20 23:01:00,1.737,1.73705,1.73689,1.73698,114799998.0
2005-07-20 23:02:00,1.73707,1.73716,1.73678,1.73689,46100000.0
2005-07-20 23:03:00,1.73682,1.73744,1.73682,1.73744,71000000.0
2005-07-20 23:04:00,1.73736,1.73746,1.73711,1.73718,70900002.0
2005-07-20 23:05:00,1.73732,1.73751,1.73691,1.73751,31900000.0
2005-07-20 23:06:00,1.7374,1.73776,1.73731,1.73767,108699999.0
2005-07-20 23:07:00,1.7377,1.738,1.73761,1.73785,69500000.0
2005-07-20 23:08:00,1.7377,1.73791,1.7376,1.73779,63899999.0
2005-07-20 23:09:00,1.7379,1.73848,1.73781,1.73837,95800001.0
2005-07-20 23:10:00,1.73817,1.73832,1.73802,1.73812,123200000.0
2005-07-20 23:11:00,1.73805,1.73822,1.7379,1.73817,82400001.0
2005-07-20 23:12:00,1.73795,1.73821,1.73795,1.73806,77100000.0
2005-07-20 23:13:00,1.73808,1.73822,1.73795,1.73802,67000000.0
2005-07-20 23:14:00,1.73825,1.73825,1.73791,1.73821,111699999.0
2005-07-20 23:15:00,1.73805,1.73822,1.73791,1.73797,52300000.0
2005-07-20 23:16:00,1.73815,1.73823,1.73787,1.73801,110700000.0
2005-07-20 23:17:00,1.73825,1.73833,1.73799,1.73817,49700000.0
2005-07-20 23:18:00,1.7383,1.73834,1.73794,1.73817,65400000.0
2005-07-20 23:19:00,1.73825,1.7383,1.73802,1.73819,49500000.0
2005-07-20 23:20:00,1.73827,1.7385,1.7381,1.73838,69600000.0
2005-07-20 23:21:00,1.73823,1.73855,1.73823,1.73851,67999999.0
2005-07-20 23:22:00,1.73845,1.73887,1.73837,1.73887,89200000.0
2005-07-20 23:23:00,1.73868,1.73887,1.73854,1.7388,53300000.0
2005-07-20 23:24:00,1.73857,1.73889,1.73854,1.7386,61300000.0
2005-07-20 23:25:00,1.73875,1.73891,1.73841,1.73871,79100001.0
2005-07-20 23:26:00,1.73931,1.7394,1.73894,1.7393,130399997.0
2005-07-20 23:27:00,1.73949,1.73949,1.739,1.73909,57800000.0
2005-07-20 23:28:00,1.7392,1.73931,1.73898,1.73909,91799998.0
2005-07-20 23:29:00,1.73775,1.73948,1.73775,1.73942,106800000.0
2005-07-20 23:30:00,1.73943,1.73958,1.73927,1.73955,63999998.0
2005-07-20 23:31:00,1.73955,1.73965,1.73936,1.73936,34900000.0
2005-07-20 23:32:00,1.7393,1.73938,1.73923,1.7393,48600000.0
2005-07-20 23:33:00,1.7393,1.7393,1.7393,1.7393,8600000.0
2005-07-20 23:34:00,1.73917,1.73926,1.73907,1.73922,62400001.0
2005-07-20 23:35:00,1.73927,1.73941,1.73913,1.73913,39700000.0
2005-07-20 23:36:00,1.73938,1.73947,1.73938,1.73947,29800000.0
2005-07-20 23:37:00,1.7395,1.73969,1.73945,1.73969,23000000.0
2005-07-20 23:38:00,1.73973,1.73992,1.73973,1.73992,40400000.0
2005-07-20 23:39:00,1.73971,1.73971,1.73957,1.73959,13700000.0
2005-07-20 23:40:00,1.73955,1.73955,1.7395,1.73955,32600000.0
2005-07-20 23:41:00,1.73948,1.7396,1.73943,1.7396,39300000.0
2005-07-20 23:42:00,1.73977,1.73996,1.73977,1.73996,20699999.0
2005-07-20 23:43:00,1.7401,1.74022,1.7401,1.74022,49600000.0
2005-07-20 23:44:00,1.74023,1.74023,1.74012,1.74012,27199999.0
2005-07-20 23:45:00,1.74017,1.74025,1.74005,1.74025,48200000.0
2005-07-20 23:46:00,1.74032,1.74043,1.74032,1.7404,39300000.0
2005-07-20 23:47:00,1.74047,1.74054,1.74041,1.74043,32600000.0
2005-07-20 23:48:00,1.74035,1.74035,1.74028,1.7403,71100001.0
2005-07-20 23:49:00,1.74031,1.74031,1.7401,1.7401,30900000.0
2005-07-20 23:50:00,1.74015,1.74027,1.74015,1.74021,51200000.0
2005-07-20 23:51:00,1.74021,1.74026,1.74021,1.74026,28400000.0
2005-07-20 23:52:00,1.74032,1.74041,1.74032,1.74041,43300000.0
2005-07-20 23:53:00,1.74037,1.7406,1.74037,1.74047,78599999.0
2005-07-20 23:54:00,1.74038,1.74038,1.74022,1.74022,15700000.0
2005-07-20 23:55:00,1.74018,1.74031,1.74004,1.74031,44900000.0
2005-07-20 23:56:00,1.74034,1.74065,1.74034,1.74054,63499999.0
2005-07-20 23:57:00,1.74052,1.74057,1.74052,1.74054,85399999.0
2005-07-20 23:58:00,1.74049,1.74049,1.74017,1.74035,85300000.0
2005-07-20 23:59:00,1.74007,1.74007,1.73931,1.73931,19900000.0
2005-07-21 00:00:00,1.7393,1.74005,1.73917,1.73917,29600000.0
2005-07-21 00:01:00,1.73954,1.73996,1.73954,1.73996,37600001.0
2005-07-21 00:02:00,1.74053,1.74053,1.74047,1.74047,8100000.0
2005-07-21 00:03:00,1.7403,1.7404,1.74013,1.74031,43000000.0
2005-07-21 00:04:00,1.74043,1.74068,1.74043,1.74061,118299998.0
2005-07-21 00:05:00,1.74064,1.74071,1.74064,1.74071,14800000.0
2005-07-21 00:06:00,1.74062,1.74115,1.74061,1.74088,104100000.0
2005-07-21 00:07:00,1.74086,1.74106,1.74086,1.74106,70199997.0
2005-07-21 00:08:00,1.74117,1.74117,1.74108,1.74108,48799999.0
2005-07-21 00:09:00,1.74114,1.74124,1.7409,1.7409,49200000.0
2005-07-21 00:10:00,1.74105,1.74105,1.74085,1.74085,3800000.0
2005-07-21 00:11:00,1.74062,1.74084,1.74062,1.7407,79199998.0
2005-07-21 00:12:00,1.74064,1.74064,1.74058,1.74058,3800000.0
2005-07-21 00:13:00,1.74052,1.74068,1.74052,1.7406,70600000.0
2005-07-21 00:14:00,1.74062,1.74068,1.74061,1.74068,28099999.0
2005-07-21 00:15:00,1.74068,1.74068,1.7406,1.74062,59100002.0
2005-07-21 00:16:00,1.74082,1.741,1.74055,1.74077,140800002.0
2005-07-21 00:17:00,1.74085,1.74086,1.74053,1.74077,64500000.0
2005-07-21 00:18:00,1.74071,1.74071,1.74069,1.74069,6600000.0
2005-07-21 00:19:00,1.74061,1.74067,1.74054,1.74054,56100000.0
2005-07-21 00:20:00,1.74054,1.74069,1.74054,1.74069,64900000.0
2005-07-21 00:21:00,1.74059,1.7406,1.74049,1.74055,96600001.0
2005-07-21 00:22:00,1.74047,1.74062,1.74047,1.74062,44400000.0
2005-07-21 00:23:00,1.74065,1.74065,1.74053,1.74057,23200000.0
2005-07-21 00:24:00,1.74016,1.74016,1.73949,1.73949,21800000.0
2005-07-21 00:25:00,1.73942,1.74037,1.73942,1.74029,72999999.0
2005-07-21 00:26:00,1.7404,1.74045,1.74038,1.7404,58800000.0
2005-07-21 00:27:00,1.74042,1.74055,1.74042,1.7405,24400000.0
2005-07-21 00:28:00,1.74025,1.74025,1.73965,1.74011,37300000.0
2005-07-21 00:29:00,1.74018,1.74053,1.74018,1.74053,109899999.0
2005-07-21 00:30:00,1.74049,1.74058,1.74013,1.74048,93500001.0
2005-07-21 00:31:00,1.74045,1.74045,1.74045,1.74045,2400000.0
2005-07-21 00:32:00,1.74044,1.74051,1.74044,1.74051,16699999.0
2005-07-21 00:33:00,1.74052,1.74052,1.74037,1.74052,81099999.0
2005-07-21 00:34:00,1.74055,1.74055,1.74052,1.74052,23900000.0
2005-07-21 00:35:00,1.74059,1.74059,1.74045,1.74056,49499999.0
2005-07-21 00:36:00,1.7405,1.74061,1.74041,1.74061,26200000.0
2005-07-21 00:37:00,1.7408,1.74082,1.74054,1.74054,71800000.0
2005-07-21 00:38:00,1.74064,1.74068,1.74064,1.74068,26199999.0
2005-07-21 00:39:00,1.7409,1.7409,1.74067,1.74073,55900000.0
2005-07-21 00:40:00,1.74083,1.74087,1.74083,1.74087,6400000.0
2005-07-21 00:41:00,1.74094,1.741,1.74094,1.74097,37100000.0
2005-07-21 00:42:00,1.7409,1.74095,1.74083,1.7409,79500002.0
2005-07-21 00:43:00,1.74095,1.74095,1.7409,1.7409,32000000.0
2005-07-21 00:44:00,1.74091,1.74099,1.74091,1.74095,66900000.0
2005-07-21 00:45:00,1.74086,1.74109,1.74086,1.74109,81100001.0
2005-07-21 00:46:00,1.74097,1.74106,1.74087,1.74106,67700000.0
2005-07-21 00:47:00,1.74108,1.74111,1.74101,1.74104,39900000.0
2005-07-21 00:48:00,1.74098,1.74098,1.7409,1.74094,15200000.0
2005-07-21 00:49:00,1.74088,1.74092,1.74082,1.74092,77200001.0
2005-07-21 00:50:00,1.74091,1.74091,1.74084,1.74084,9100000.0
2005-07-21 00:51:00,1.74081,1.74081,1.74079,1.74079,23200000.0
2005-07-21 00:52:00,1.74072,1.74073,1.74064,1.74073,24000000.0
2005-07-21 00:53:00,1.74075,1.74088,1.74073,1.74074,24400000.0
2005-07-21 00:54:00,1.7408,1.74085,1.7408,1.74085,22000000.0
2005-07-21 00:55:00,1.74079,1.74088,1.74072,1.74088,52000000.0
2005-07-21 00:56:00,1.7409,1.7409,1.7409,1.7409,10400000.0
2005-07-21 00:57:00,1.74098,1.74098,1.7409,1.7409,52199999.0
2005-07-21 00:58:00,1.74085,1.74113,1.74081,1.74094,51500000.0
2005-07-21 00:59:00,1.74091,1.74091,1.74063,1.74063,70100000.0
2005-07-21 01:00:00,1.74054,1.74055,1.74044,1.74055,43200000.0
2005-07-21 01:01:00,1.7405,1.74057,1.7405,1.74057,14100000.0
2005-07-21 01:02:00,1.7406,1.74072,1.7406,1.74063,52100000.0
2005-07-21 01:03:00,1.74075,1.74081,1.74064,1.74081,55300000.0
2005-07-21 01:04:00,1.74079,1.74085,1.74066,1.74078,28200000.0
2005-07-21 01:05:00,1.7409,1.74108,1.74077,1.74077,28300000.0
2005-07-21 01:06:00,1.74074,1.74085,1.74074,1.7408,51300000.0
2005-07-21 01:07:00,1.7408,1.74085,1.7408,1.7408,86000000.0
2005-07-21 01:08:00,1.7408,1.74093,1.7408,1.74088,89800001.0
2005-07-21 01:09:00,1.74079,1.74082,1.74073,1.74082,45000000.0
2005-07-21 01:10:00,1.74082,1.74082,1.74072,1.74072,64900001.0
2005-07-21 01:11:00,1.74079,1.74084,1.74079,1.74084,56300000.0
2005-07-21 01:12:00,1.74077,1.74081,1.74074,1.74074,39799999.0
2005-07-21 01:13:00,1.74071,1.74071,1.74057,1.74057,17200000.0
2005-07-21 01:14:00,1.7406,1.7409,1.7406,1.7409,45299999.0
2005-07-21 01:15:00,1.7409,1.74093,1.7408,1.74088,73300000.0
2005-07-21 01:16:00,1.74087,1.74089,1.74087,1.74089,58400002.0
2005-07-21 01:17:00,1.7409,1.74095,1.74085,1.7409,51500000.0
2005-07-21 01:18:00,1.74096,1.74103,1.74091,1.74103,81200001.0
2005-07-21 01:19:00,1.74098,1.74116,1.74093,1.7411,52300000.0
2005-07-21 01:20:00,1.74115,1.74115,1.74102,1.74105,62599999.0
2005-07-21 01:21:00,1.74095,1.741,1.74095,1.741,20900000.0
2005-07-21 01:22:00,1.74096,1.74106,1.74096,1.74106,600000.0
2005-07-21 01:23:00,1.74106,1.74109,1.74106,1.74109,16800000.0
2005-07-21 01:24:00,1.741,1.74105,1.741,1.74102,27000000.0
2005-07-21 01:25:00,1.74102,1.74105,1.74095,1.741,73100000.0
2005-07-21 01:26:00,1.74103,1.74103,1.74088,1.74088,30700000.0
2005-07-21 01:27:00,1.74078,1.7408,1.74061,1.74061,68400000.0
2005-07-21 01:28:00,1.74055,1.74069,1.74052,1.74052,36200000.0
2005-07-21 01:29:00,1.74064,1.74064,1.74052,1.74052,45000000.0
2005-07-21 01:30:00,1.74031,1.74048,1.74023,1.74039,50000001.0
2005-07-21 01:31:00,1.74052,1.74055,1.7405,1.7405,28800001.0
2005-07-21 01:32:00,1.74041,1.74041,1.74016,1.74025,49700001.0
2005-07-21 01:33:00,1.7406,1.74066,1.74047,1.7405,49200001.0
2005-07-21 01:34:00,1.74038,1.74038,1.74019,1.74033,53500000.0
2005-07-21 01:35:00,1.74045,1.74054,1.7401,1.74043,126499997.0
2005-07-21 01:36:00,1.7404,1.74059,1.7404,1.74059,26800000.0
2005-07-21 01:37:00,1.74063,1.74063,1.74053,1.74053,69699999.0
2005-07-21 01:38:00,1.74055,1.74068,1.74055,1.74068,66099998.0
2005-07-21 01:39:00,1.74073,1.74073,1.74063,1.74067,52400000.0
2005-07-21 01:40:00,1.74062,1.74062,1.7406,1.7406,3300000.0
2005-07-21 01:41:00,1.74061,1.74061,1.74042,1.74042,50400000.0
2005-07-21 01:42:00,1.74043,1.74064,1.74029,1.74029,102800002.0
2005-07-21 01:43:00,1.74018,1.74023,1.74018,1.74023,30100000.0
2005-07-21 01:44:00,1.74007,1.74021,1.73994,1.74021,123800001.0
2005-07-21 01:45:00,1.74013,1.74029,1.74006,1.74022,55500000.0
2005-07-21 01:46:00,1.74018,1.74018,1.74003,1.74004,74300001.0
2005-07-21 01:47:00,1.74009,1.74009,1.74006,1.74006,20700000.0
2005-07-21 01:48:00,1.74008,1.74013,1.74001,1.74013,69500000.0
2005-07-21 01:49:00,1.74005,1.74005,1.73995,1.73995,30700000.0
2005-07-21 01:50:00,1.73995,1.73995,1.73985,1.73985,12700000.0
2005-07-21 01:51:00,1.73989,1.73989,1.73981,1.73983,74100001.0
2005-07-21 01:52:00,1.73979,1.73985,1.73973,1.73973,79499998.0
2005-07-21 01:53:00,1.73997,1.73997,1.73942,1.73942,57600000.0
2005-07-21 01:54:00,1.73993,1.74045,1.73993,1.74001,47100001.0
2005-07-21 01:55:00,1.73983,1.73986,1.73977,1.7398,80900001.0
2005-07-21 01:56:00,1.73964,1.73987,1.73952,1.73978,88850000.0
2005-07-21 01:57:00,1.73976,1.73976,1.73967,1.7397,50699999.0
2005-07-21 01:58:00,1.73965,1.73991,1.73959,1.73991,19900000.0
2005-07-21 01:59:00,1.7401,1.74023,1.7399,1.74023,71100000.0
2005-07-21 02:00:00,1.74015,1.7404,1.74012,1.74031,102400000.0
2005-07-21 02:01:00,1.74018,1.7402,1.74013,1.74019,42600000.0
2005-07-21 02:02:00,1.74019,1.74026,1.74019,1.74025,48700001.0
2005-07-21 02:03:00,1.74032,1.74034,1.74023,1.74027,73400001.0
2005-07-21 02:04:00,1.7399,1.74022,1.73977,1.74021,52700000.0
2005-07-21 02:05:00,1.74022,1.74028,1.7402,1.74022,51500000.0
2005-07-21 02:06:00,1.7402,1.7402,1.74005,1.7401,4300000.0
2005-07-21 02:07:00,1.74002,1.74002,1.73998,1.73998,3700000.0
2005-07-21 02:08:00,1.73997,1.74003,1.73997,1.74003,19300000.0
2005-07-21 02:09:00,1.7399,1.7399,1.73982,1.73982,12400000.0
2005-07-21 02:10:00,1.73989,1.74016,1.73989,1.74002,93800001.0
2005-07-21 02:11:00,1.74011,1.74018,1.73981,1.74018,37400000.0
2005-07-21 02:12:00,1.74017,1.74019,1.73998,1.73998,90599999.0
2005-07-21 02:13:00,1.73992,1.74006,1.73984,1.74,85499999.0
2005-07-21 02:14:00,1.74003,1.74019,1.73996,1.74017,88000001.0
2005-07-21 02:15:00,1.74033,1.74079,1.74027,1.74079,32200001.0
2005-07-21 02:16:00,1.74089,1.74089,1.74077,1.74085,39500000.0
2005-07-21 02:17:00,1.74113,1.74113,1.74103,1.74107,62700000.0
2005-07-21 02:18:00,1.74108,1.74113,1.74099,1.74113,64799999.0
2005-07-21 02:19:00,1.74113,1.74128,1.74102,1.74128,59900000.0
2005-07-21 02:20:00,1.74135,1.74135,1.74125,1.74135,35400000.0
2005-07-21 02:21:00,1.74128,1.74132,1.74122,1.74127,12100000.0
2005-07-21 02:22:00,1.74111,1.74111,1.74088,1.74105,87000001.0
2005-07-21 02:23:00,1.74108,1.74111,1.74101,1.74107,60500002.0
2005-07-21 02:24:00,1.74128,1.74135,1.74126,1.74135,36400000.0
2005-07-21 02:25:00,1.74151,1.74223,1.74151,1.74223,16200000.0
2005-07-21 02:26:00,1.74252,1.74325,1.74252,1.7432,53700000.0
2005-07-21 02:27:00,1.74304,1.74365,1.74304,1.74365,61400000.0
2005-07-21 02:28:00,1.74373,1.74376,1.74359,1.74376,83500000.0
2005-07-21 02:29:00,1.744,1.74437,1.744,1.74437,88199999.0
2005-07-21 02:30:00,1.74423,1.74446,1.74423,1.74438,93000000.0
2005-07-21 02:31:00,1.74442,1.74442,1.74408,1.74408,12000000.0
2005-07-21 02:32:00,1.74433,1.74447,1.74433,1.74447,81399999.0
2005-07-21 02:33:00,1.7444,1.74459,1.74434,1.74459,27999999.0
2005-07-21 02:34:00,1.74438,1.74447,1.74438,1.74438,71670002.0
2005-07-21 02:35:00,1.74445,1.7449,1.74431,1.7449,87400000.0
2005-07-21 02:36:00,1.7447,1.7447,1.74419,1.7442,35100000.0
2005-07-21 02:37:00,1.7443,1.74477,1.7443,1.74456,49500001.0
2005-07-21 02:38:00,1.74449,1.74479,1.74449,1.7447,47200000.0
2005-07-21 02:39:00,1.74464,1.74464,1.74442,1.74442,87199999.0
2005-07-21 02:40:00,1.74429,1.74436,1.74426,1.74436,65699999.0
2005-07-21 02:41:00,1.74452,1.74467,1.7444,1.74444,73900001.0
2005-07-21 02:42:00,1.74462,1.74478,1.7445,1.74454,107700000.0
2005-07-21 02:43:00,1.74448,1.7445,1.74438,1.74447,32900000.0
2005-07-21 02:44:00,1.74456,1.74502,1.74456,1.74502,85199999.0
2005-07-21 02:45:00,1.74517,1.74554,1.74517,1.7454,50500000.0
2005-07-21 02:46:00,1.74535,1.74549,1.74534,1.74548,41700000.0
2005-07-21 02:47:00,1.74538,1.74607,1.74532,1.74607,51300001.0
2005-07-21 02:48:00,1.74629,1.74656,1.74629,1.74642,48000000.0
2005-07-21 02:49:00,1.74617,1.74617,1.74572,1.74603,55200000.0
2005-07-21 02:50:00,1.74603,1.74614,1.7459,1.7459,36150000.0
2005-07-21 02:51:00,1.74582,1.74608,1.74575,1.74608,54800000.0
2005-07-21 02:52:00,1.7461,1.74623,1.74604,1.74612,67499998.0
2005-07-21 02:53:00,1.74618,1.74636,1.74608,1.74623,36900000.0
2005-07-21 02:54:00,1.74615,1.74615,1.74592,1.74611,58499999.0
2005-07-21 02:55:00,1.74609,1.74632,1.74609,1.74632,70599999.0
2005-07-21 02:56:00,1.74644,1.74647,1.74624,1.74647,68599999.0
2005-07-21 02:57:00,1.74651,1.74703,1.74651,1.74697,99799999.0
2005-07-21 02:58:00,1.747,1.74703,1.74644,1.74662,57700000.0
2005-07-21 02:59:00,1.7466,1.74681,1.74652,1.74652,102949999.0
2005-07-21 03:00:00,1.74657,1.7467,1.74657,1.74668,64900000.0
2005-07-21 03:01:00,1.74671,1.74734,1.74671,1.74731,33100000.0
2005-07-21 03:02:00,1.74732,1.74767,1.74732,1.74767,64100000.0
2005-07-21 03:03:00,1.7475,1.74788,1.7475,1.74788,73200001.0
2005-07-21 03:04:00,1.7479,1.74831,1.74783,1.74831,52500001.0
2005-07-21 03:05:00,1.7484,1.74842,1.74782,1.74782,90100001.0
2005-07-21 03:06:00,1.7474,1.74774,1.74721,1.74738,86699998.0
2005-07-21 03:07:00,1.74745,1.74753,1.74699,1.74715,111299997.0
2005-07-21 03:08:00,1.747,1.747,1.74656,1.7469,86050000.0
2005-07-21 03:09:00,1.74688,1.74715,1.74688,1.7471,121599999.0
2005-07-21 03:10:00,1.74689,1.74708,1.74674,1.74674,88899999.0
2005-07-21 03:11:00,1.74646,1.74646,1.74629,1.74629,21100000.0
2005-07-21 03:12:00,1.74615,1.74615,1.74594,1.74594,51100000.0
2005-07-21 03:13:00,1.746,1.74617,1.746,1.74617,55400000.0
2005-07-21 03:14:00,1.74613,1.7463,1.746,1.7463,36099999.0
2005-07-21 03:15:00,1.74644,1.74644,1.74629,1.74642,44200000.0
2005-07-21 03:16:00,1.74632,1.74632,1.74598,1.74601,36400000.0
2005-07-21 03:17:00,1.746,1.74605,1.746,1.74605,40000000.0
2005-07-21 03:18:00,1.74607,1.74626,1.74607,1.74622,42700000.0
2005-07-21 03:19:00,1.74612,1.74612,1.74603,1.74603,55800002.0
2005-07-21 03:20:00,1.74601,1.74601,1.74594,1.74594,32799999.0
2005-07-21 03:21:00,1.7459,1.7459,1.7459,1.7459,20399999.0
2005-07-21 03:22:00,1.74599,1.74624,1.74599,1.74619,35100001.0
2005-07-21 03:23:00,1.7463,1.74641,1.74625,1.74632,37400000.0
2005-07-21 03:24:00,1.74637,1.74648,1.74633,1.74633,78999999.0
2005-07-21 03:25:00,1.74631,1.74631,1.74608,1.74617,49900000.0
2005-07-21 03:26:00,1.74616,1.74624,1.74615,1.74624,50199999.0
2005-07-21 03:27:00,1.7461,1.74627,1.74606,1.74623,49000000.0
2005-07-21 03:28:00,1.74613,1.74613,1.746,1.746,38699998.0
2005-07-21 03:29:00,1.74595,1.74595,1.7459,1.7459,27900000.0
2005-07-21 03:30:00,1.74595,1.74595,1.7459,1.7459,24400000.0
2005-07-21 03:31:00,1.74598,1.74608,1.74598,1.74604,27800000.0
2005-07-21 03:32:00,1.74597,1.746,1.74593,1.74598,32300000.0
2005-07-21 03:33:00,1.74592,1.74594,1.74592,1.74594,11900000.0
2005-07-21 03:34:00,1.74607,1.74608,1.74607,1.74608,13200000.0
2005-07-21 03:35:00,1.74623,1.74627,1.74623,1.74627,34300001.0
2005-07-21 03:36:00,1.74627,1.74635,1.74627,1.7463,79200002.0
2005-07-21 03:37:00,1.74646,1.74649,1.74646,1.74649,4000000.0
2005-07-21 03:38:00,1.74656,1.74664,1.74648,1.74648,45100000.0
2005-07-21 03:39:00,1.74648,1.74652,1.74641,1.74641,63600001.0
2005-07-21 03:40:00,1.74638,1.74638,1.74615,1.74618,69199999.0
2005-07-21 03:41:00,1.74624,1.74636,1.74612,1.74628,50200001.0
2005-07-21 03:42:00,1.74624,1.7464,1.74624,1.74631,19700000.0
2005-07-21 03:43:00,1.74627,1.74627,1.74591,1.74602,98700001.0
2005-07-21 03:44:00,1.74598,1.74602,1.74598,1.74602,8600000.0
2005-07-21 03:45:00,1.74603,1.74604,1.74595,1.74604,39200000.0
2005-07-21 03:46:00,1.74598,1.74604,1.74594,1.74594,31700000.0
2005-07-21 03:47:00,1.74605,1.74607,1.74597,1.74605,40000000.0
2005-07-21 03:48:00,1.7459,1.74595,1.74585,1.74595,77600001.0
2005-07-21 03:49:00,1.74558,1.74569,1.74544,1.74556,90099999.0
2005-07-21 03:50:00,1.74538,1.74568,1.74536,1.74556,41100000.0
2005-07-21 03:51:00,1.74592,1.74616,1.74592,1.74595,52700000.0
2005-07-21 03:52:00,1.74599,1.74612,1.74599,1.74612,37500000.0
2005-07-21 03:53:00,1.74605,1.74643,1.74605,1.74643,60599999.0
2005-07-21 03:54:00,1.74646,1.74646,1.74613,1.74613,68199999.0
2005-07-21 03:55:00,1.74616,1.74643,1.74616,1.74643,48299999.0
2005-07-21 03:56:00,1.74647,1.74662,1.7464,1.74662,45000000.0
2005-07-21 03:57:00,1.7465,1.7465,1.74598,1.74598,73700001.0
2005-07-21 03:58:00,1.74594,1.74611,1.74594,1.74598,57000000.0
2005-07-21 03:59:00,1.74591,1.74605,1.74591,1.74605,34400000.0
2005-07-21 04:00:00,1.74601,1.74601,1.74599,1.74599,13200000.0
2005-07-21 04:01:00,1.74569,1.74569,1.74553,1.74553,3600000.0
2005-07-21 04:02:00,1.74528,1.74535,1.74514,1.74518,78899999.0
2005-07-21 04:03:00,1.74524,1.74544,1.74524,1.74544,27270000.0
2005-07-21 04:04:00,1.74546,1.74547,1.74532,1.74532,34300000.0
2005-07-21 04:05:00,1.74532,1.74543,1.74532,1.74543,26300000.0
2005-07-21 04:06:00,1.74544,1.74557,1.74542,1.74542,35199999.0
2005-07-21 04:07:00,1.74535,1.74537,1.74513,1.74513,64700000.0
2005-07-21 04:08:00,1.74523,1.74523,1.7451,1.74517,75199999.0
2005-07-21 04:09:00,1.74511,1.74511,1.74478,1.74478,82600001.0
2005-07-21 04:10:00,1.74477,1.74497,1.74477,1.7449,54900000.0
2005-07-21 04:11:00,1.74495,1.74495,1.7449,1.7449,40800000.0
2005-07-21 04:12:00,1.74495,1.74495,1.7449,1.7449,64599999.0
2005-07-21 04:13:00,1.74493,1.74493,1.74482,1.74483,71299999.0
2005-07-21 04:14:00,1.7449,1.74495,1.7448,1.7448,71599998.0
2005-07-21 04:15:00,1.74494,1.74511,1.74494,1.74507,61900001.0
2005-07-21 04:16:00,1.74499,1.745,1.74494,1.74499,99500000.0
2005-07-21 04:17:00,1.74502,1.74508,1.74502,1.74502,95799998.0
2005-07-21 04:18:00,1.74485,1.74504,1.74485,1.74499,34200000.0
2005-07-21 04:19:00,1.74512,1.74512,1.74508,1.74508,41000000.0
2005-07-21 04:20:00,1.74507,1.74536,1.74507,1.74536,51000000.0
2005-07-21 04:21:00,1.74543,1.74543,1.74536,1.74536,63899999.0
2005-07-21 04:22:00,1.74536,1.74543,1.74531,1.74537,96900001.0
2005-07-21 04:23:00,1.74543,1.74554,1.74543,1.74554,18400000.0
2005-07-21 04:24:00,1.74552,1.74552,1.74538,1.7454,61400001.0
2005-07-21 04:25:00,1.74551,1.74555,1.74544,1.74544,36400000.0
2005-07-21 04:26:00,1.7455,1.74562,1.74548,1.7455,73399999.0
2005-07-21 04:27:00,1.74543,1.74543,1.74532,1.74543,17900000.0
2005-07-21 04:28:00,1.7454,1.74562,1.74539,1.74562,65799999.0
2005-07-21 04:29:00,1.74563,1.74563,1.74551,1.74557,100149998.0
2005-07-21 04:30:00,1.74545,1.74545,1.74539,1.74539,20200000.0
2005-07-21 04:31:00,1.74535,1.74535,1.74519,1.74519,12700000.0
2005-07-21 04:32:00,1.74515,1.74515,1.74515,1.74515,4000000.0
2005-07-21 04:33:00,1.74518,1.74523,1.74507,1.74507,46200001.0
2005-07-21 04:34:00,1.74517,1.74517,1.74513,1.74513,7400000.0
2005-07-21 04:35:00,1.74505,1.74515,1.74505,1.74515,47699998.0
2005-07-21 04:36:00,1.74509,1.74517,1.74501,1.74508,51099998.0
2005-07-21 04:37:00,1.745,1.745,1.7448,1.74496,57500000.0
2005-07-21 04:38:00,1.74497,1.74504,1.74495,1.74504,49100001.0
2005-07-21 04:39:00,1.74485,1.74502,1.7447,1.74488,49700000.0
2005-07-21 04:40:00,1.74505,1.74505,1.74492,1.74492,7600000.0
2005-07-21 04:41:00,1.74498,1.74507,1.74498,1.74507,8600000.0
2005-07-21 04:42:00,1.74508,1.74513,1.74503,1.74507,58299998.0
2005-07-21 04:43:00,1.74507,1.74518,1.74507,1.74516,97399998.0
2005-07-21 04:44:00,1.74476,1.74507,1.74476,1.74487,52000000.0
2005-07-21 04:45:00,1.74506,1.74506,1.74499,1.74499,27100000.0
2005-07-21 04:46:00,1.74501,1.74501,1.74494,1.74494,21300000.0
2005-07-21 04:47:00,1.7449,1.745,1.74473,1.74473,29500000.0
2005-07-21 04:48:00,1.74477,1.74482,1.74468,1.74477,108500002.0
2005-07-21 04:49:00,1.74453,1.74453,1.7443,1.7443,35600000.0
2005-07-21 04:50:00,1.74412,1.74422,1.744,1.74422,80899999.0
2005-07-21 04:51:00,1.74403,1.74403,1.74372,1.74372,12900000.0
2005-07-21 04:52:00,1.74367,1.74371,1.74345,1.7435,21400000.0
2005-07-21 04:53:00,1.74344,1.74376,1.74344,1.74363,41700000.0
2005-07-21 04:54:00,1.74373,1.74373,1.74365,1.74366,23100000.0
2005-07-21 04:55:00,1.7436,1.7436,1.74342,1.74347,27700000.0
2005-07-21 04:56:00,1.74352,1.74356,1.74352,1.74355,25800001.0
2005-07-21 04:57:00,1.74337,1.74337,1.74279,1.74292,45100000.0
2005-07-21 04:58:00,1.74302,1.7431,1.74293,1.74293,35700000.0
2005-07-21 04:59:00,1.74298,1.74319,1.74298,1.743,46700000.0
2005-07-21 05:00:00,1.74298,1.7431,1.74294,1.74294,93500001.0
2005-07-21 05:01:00,1.74296,1.74311,1.74294,1.74301,45100000.0
2005-07-21 05:02:00,1.7431,1.7431,1.74294,1.74296,64699999.0
2005-07-21 05:03:00,1.74309,1.74318,1.74309,1.74318,17800000.0
2005-07-21 05:04:00,1.74334,1.74339,1.74297,1.74297,53600000.0
2005-07-21 05:05:00,1.74278,1.74284,1.74245,1.74245,75100000.0
2005-07-21 05:06:00,1.7424,1.74254,1.74234,1.74254,110599996.0
2005-07-21 05:07:00,1.74258,1.74259,1.74247,1.74257,40400000.0
2005-07-21 05:08:00,1.74263,1.74284,1.74263,1.74268,62099999.0
2005-07-21 05:09:00,1.74269,1.74285,1.74269,1.74285,51199998.0
2005-07-21 05:10:00,1.7429,1.74292,1.74284,1.74289,44300000.0
2005-07-21 05:11:00,1.7429,1.7429,1.7429,1.7429,33500000.0
2005-07-21 05:12:00,1.74295,1.74295,1.74295,1.74295,13800000.0
2005-07-21 05:13:00,1.7429,1.74293,1.74283,1.74293,41900000.0
2005-07-21 05:14:00,1.74288,1.743,1.74288,1.74297,60300000.0
2005-07-21 05:15:00,1.74306,1.74325,1.74306,1.74325,68100000.0
2005-07-21 05:16:00,1.7433,1.74336,1.74317,1.74317,55800000.0
2005-07-21 05:17:00,1.74324,1.74353,1.74324,1.74351,32700000.0
2005-07-21 05:18:00,1.74358,1.74368,1.74358,1.74365,54899999.0
2005-07-21 05:19:00,1.74362,1.7437,1.74362,1.74364,59900000.0
2005-07-21 05:20:00,1.74361,1.74374,1.74361,1.7437,35200000.0
2005-07-21 05:21:00,1.74369,1.74373,1.74362,1.74362,40000001.0
2005-07-21 05:22:00,1.74358,1.74358,1.74323,1.74323,15600000.0
2005-07-21 05:23:00,1.74341,1.74351,1.74341,1.74351,17200001.0
2005-07-21 05:24:00,1.74361,1.74361,1.74346,1.74346,17700000.0
2005-07-21 05:25:00,1.74346,1.74346,1.74335,1.74345,81300001.0
2005-07-21 05:26:00,1.7434,1.74354,1.74295,1.74295,35699999.0
2005-07-21 05:27:00,1.7429,1.74297,1.7429,1.74297,60200001.0
2005-07-21 05:28:00,1.74308,1.74317,1.74307,1.74308,55200000.0
2005-07-21 05:29:00,1.74283,1.74306,1.7427,1.74306,60200001.0
2005-07-21 05:30:00,1.74311,1.74323,1.74311,1.74323,23600000.0
2005-07-21 05:31:00,1.7431,1.7431,1.74305,1.74305,36100000.0
2005-07-21 05:32:00,1.74311,1.74317,1.74311,1.74317,13200000.0
2005-07-21 05:33:00,1.74318,1.74346,1.74307,1.74346,56900000.0
2005-07-21 05:34:00,1.74301,1.74312,1.74268,1.74312,121800001.0
2005-07-21 05:35:00,1.74314,1.74332,1.74296,1.74332,70500000.0
2005-07-21 05:36:00,1.7434,1.74345,1.7434,1.74345,14500000.0
2005-07-21 05:37:00,1.7433,1.7433,1.74314,1.74314,62900000.0
2005-07-21 05:38:00,1.74331,1.74331,1.7433,1.7433,16200000.0
2005-07-21 05:39:00,1.74325,1.74325,1.74311,1.74311,3600000.0
2005-07-21 05:40:00,1.74295,1.74326,1.74279,1.74302,75600001.0
2005-07-21 05:41:00,1.7431,1.74315,1.74305,1.74305,66699999.0
2005-07-21 05:42:00,1.74316,1.74324,1.74316,1.74324,32400000.0
2005-07-21 05:43:00,1.74321,1.74328,1.74315,1.74328,28000000.0
2005-07-21 05:44:00,1.74335,1.74335,1.74328,1.74328,61300001.0
2005-07-21 05:45:00,1.74337,1.74356,1.74337,1.74342,33900000.0
2005-07-21 05:46:00,1.74339,1.74346,1.74339,1.74346,21700000.0
2005-07-21 05:47:00,1.7435,1.74355,1.7435,1.74355,57599999.0
2005-07-21 05:48:00,1.74368,1.74382,1.74365,1.74382,48100000.0
2005-07-21 05:49:00,1.7438,1.74386,1.74367,1.74386,98700000.0
2005-07-21 05:50:00,1.74378,1.74378,1.74346,1.74346,32599999.0
2005-07-21 05:51:00,1.74347,1.74368,1.74344,1.74344,66800001.0
2005-07-21 05:52:00,1.7434,1.74352,1.7434,1.74352,12300000.0
2005-07-21 05:53:00,1.74354,1.74365,1.74348,1.74358,29900000.0
2005-07-21 05:54:00,1.74373,1.74373,1.74354,1.74372,64900000.0
2005-07-21 05:55:00,1.74367,1.7437,1.74361,1.74361,32400000.0
2005-07-21 05:56:00,1.74359,1.74373,1.74359,1.74368,61900000.0
2005-07-21 05:57:00,1.74347,1.74364,1.74336,1.74358,39800000.0
2005-07-21 05:58:00,1.74375,1.74375,1.74365,1.7437,27200000.0
2005-07-21 05:59:00,1.74371,1.74389,1.74371,1.74379,47100000.0
2005-07-21 06:00:00,1.7439,1.7439,1.74371,1.74371,37599999.0
2005-07-21 06:01:00,1.74388,1.74388,1.74366,1.74366,70199999.0
2005-07-21 06:02:00,1.74373,1.74377,1.74371,1.74377,15500000.0
2005-07-21 06:03:00,1.74378,1.74382,1.7435,1.74382,55700000.0
2005-07-21 06:04:00,1.74388,1.74407,1.74384,1.74384,49200000.0
2005-07-21 06:05:00,1.74387,1.74408,1.74387,1.74402,56699998.0
2005-07-21 06:06:00,1.74408,1.74429,1.74405,1.74405,27100000.0
2005-07-21 06:07:00,1.74393,1.74402,1.74373,1.74402,66600001.0
2005-07-21 06:08:00,1.74398,1.74398,1.74397,1.74397,25900000.0
2005-07-21 06:09:00,1.74379,1.7438,1.74372,1.7438,76599999.0
2005-07-21 06:10:00,1.74375,1.74383,1.74373,1.74378,12200000.0
2005-07-21 06:11:00,1.7437,1.74375,1.74358,1.74375,29900000.0
2005-07-21 06:12:00,1.74395,1.74413,1.74395,1.74401,32100000.0
2005-07-21 06:13:00,1.74403,1.7441,1.74388,1.74388,65899998.0
2005-07-21 06:14:00,1.74387,1.74387,1.74379,1.74381,26000000.0
2005-07-21 06:15:00,1.74386,1.74393,1.74379,1.74393,61100001.0
2005-07-21 06:16:00,1.7439,1.74397,1.74385,1.74385,82300001.0
2005-07-21 06:17:00,1.7439,1.74395,1.74385,1.7439,77500000.0
2005-07-21 06:18:00,1.74376,1.74376,1.74361,1.74361,54799999.0
2005-07-21 06:19:00,1.74354,1.7436,1.74339,1.74339,83300002.0
2005-07-21 06:20:00,1.74346,1.74372,1.74346,1.74372,26699999.0
2005-07-21 06:21:00,1.74382,1.74392,1.74382,1.74389,65699999.0
2005-07-21 06:22:00,1.74388,1.74395,1.74388,1.74395,65000001.0
2005-07-21 06:23:00,1.74398,1.74398,1.74388,1.7439,33300000.0
2005-07-21 06:24:00,1.74395,1.74395,1.74388,1.74392,81100000.0
2005-07-21 06:25:00,1.74398,1.74398,1.74385,1.74388,25000000.0
2005-07-21 06:26:00,1.74385,1.74388,1.74385,1.74388,14400000.0
2005-07-21 06:27:00,1.74379,1.74383,1.74372,1.74381,52400001.0
2005-07-21 06:28:00,1.74375,1.74388,1.74375,1.74388,17200000.0
2005-07-21 06:29:00,1.74383,1.74383,1.74364,1.74374,38000001.0
2005-07-21 06:30:00,1.74364,1.74371,1.74363,1.7437,59700000.0
2005-07-21 06:31:00,1.7436,1.7437,1.7436,1.74368,66299997.0
2005-07-21 06:32:00,1.7437,1.7437,1.74368,1.7437,80000000.0
2005-07-21 06:33:00,1.74379,1.74383,1.74379,1.74383,19600000.0
2005-07-21 06:34:00,1.74389,1.74409,1.74389,1.74409,54500000.0
2005-07-21 06:35:00,1.74417,1.74418,1.74417,1.74418,26400000.0
2005-07-21 06:36:00,1.74437,1.74439,1.74435,1.74439,74999999.0
2005-07-21 06:37:00,1.7444,1.7444,1.7444,1.7444,10700000.0
2005-07-21 06:38:00,1.74442,1.74442,1.74438,1.74438,8400000.0
2005-07-21 06:39:00,1.74426,1.74436,1.74418,1.74432,64600000.0
2005-07-21 06:40:00,1.74438,1.74451,1.74432,1.74447,86800001.0
2005-07-21 06:41:00,1.74439,1.74463,1.74437,1.74463,56299999.0
2005-07-21 06:42:00,1.74453,1.74453,1.74439,1.7444,33899999.0
2005-07-21 06:43:00,1.74438,1.7446,1.74438,1.7446,77199999.0
2005-07-21 06:44:00,1.74467,1.74485,1.7446,1.7446,34000000.0
2005-07-21 06:45:00,1.74445,1.74462,1.74429,1.74461,104900000.0
2005-07-21 06:46:00,1.74488,1.74488,1.74468,1.74472,58900001.0
2005-07-21 06:47:00,1.74477,1.74527,1.74477,1.74496,50200000.0
2005-07-21 06:48:00,1.74493,1.74536,1.74489,1.74519,49500000.0
2005-07-21 06:49:00,1.74512,1.74522,1.74511,1.74517,49300000.0
2005-07-21 06:50:00,1.74503,1.74503,1.74486,1.74503,47700000.0
2005-07-21 06:51:00,1.74506,1.74514,1.74499,1.74504,63199999.0
2005-07-21 06:52:00,1.745,1.74509,1.74478,1.745,49200000.0
2005-07-21 06:53:00,1.74504,1.74504,1.7449,1.7449,42200000.0
2005-07-21 06:54:00,1.74497,1.74503,1.74493,1.74503,47900000.0
2005-07-21 06:55:00,1.74497,1.74497,1.74492,1.74492,16800000.0
2005-07-21 06:56:00,1.74455,1.74486,1.74449,1.74467,71700000.0
2005-07-21 06:57:00,1.74489,1.74489,1.74468,1.74488,33400000.0
2005-07-21 06:58:00,1.74495,1.74495,1.74495,1.74495,8400000.0
2005-07-21 06:59:00,1.74492,1.74498,1.74489,1.74489,52500001.0
2005-07-21 07:00:00,1.74495,1.74499,1.74486,1.74499,51800000.0
2005-07-21 07:01:00,1.74491,1.74502,1.74489,1.74495,86699998.0
2005-07-21 07:02:00,1.74499,1.74499,1.74499,1.74499,5500000.0
2005-07-21 07:03:00,1.74484,1.7451,1.74484,1.74508,72100000.0
2005-07-21 07:04:00,1.74525,1.74544,1.74509,1.74509,66900001.0
2005-07-21 07:05:00,1.74521,1.7453,1.74521,1.74522,165499997.0
2005-07-21 07:06:00,1.74511,1.74511,1.74489,1.74493,69200001.0
2005-07-21 07:07:00,1.74522,1.74522,1.74509,1.74515,33000000.0
2005-07-21 07:08:00,1.74523,1.74523,1.74495,1.74499,22600000.0
2005-07-21 07:09:00,1.74492,1.74506,1.74487,1.74506,62350000.0
2005-07-21 07:10:00,1.74512,1.7452,1.74502,1.74502,73000002.0
2005-07-21 07:11:00,1.74507,1.74509,1.74491,1.74491,43800000.0
2005-07-21 07:12:00,1.74491,1.74493,1.74485,1.74493,129300000.0
2005-07-21 07:13:00,1.745,1.74509,1.74499,1.74505,59900000.0
2005-07-21 07:14:00,1.74505,1.74514,1.74493,1.74494,80299999.0
2005-07-21 07:15:00,1.74485,1.74495,1.74468,1.74495,61900000.0
2005-07-21 07:16:00,1.74492,1.74492,1.74484,1.74485,50000000.0
2005-07-21 07:17:00,1.74487,1.74495,1.74483,1.74494,18900000.0
2005-07-21 07:18:00,1.74463,1.74488,1.74458,1.74466,45099999.0
2005-07-21 07:19:00,1.74488,1.74492,1.74485,1.74485,31400000.0
2005-07-21 07:20:00,1.7449,1.74499,1.74457,1.7447,60600000.0
2005-07-21 07:21:00,1.74489,1.74494,1.74487,1.74488,70299998.0
2005-07-21 07:22:00,1.74473,1.74473,1.74444,1.74444,28800000.0
2005-07-21 07:23:00,1.74427,1.74434,1.74424,1.74433,61999999.0
2005-07-21 07:24:00,1.74424,1.74424,1.74392,1.744,62100000.0
2005-07-21 07:25:00,1.74398,1.74403,1.74387,1.74398,36000000.0
2005-07-21 07:26:00,1.74399,1.74403,1.74392,1.74403,78800000.0
2005-07-21 07:27:00,1.74394,1.74414,1.74394,1.744,64900001.0
2005-07-21 07:28:00,1.74402,1.74406,1.74402,1.74406,20999999.0
2005-07-21 07:29:00,1.7437,1.744,1.7437,1.74395,104900003.0
2005-07-21 07:30:00,1.74418,1.7442,1.74414,1.7442,65699999.0
2005-07-21 07:31:00,1.74416,1.74417,1.74412,1.74412,105300002.0
2005-07-21 07:32:00,1.74417,1.74436,1.74413,1.74413,53400000.0
2005-07-21 07:33:00,1.74413,1.74413,1.744,1.74407,47900000.0
2005-07-21 07:34:00,1.74401,1.7441,1.74307,1.74307,77500001.0
2005-07-21 07:35:00,1.74354,1.74356,1.74335,1.74356,144399996.0
2005-07-21 07:36:00,1.74361,1.74368,1.74361,1.74368,56000001.0
2005-07-21 07:37:00,1.74368,1.74368,1.74351,1.74365,37599999.0
2005-07-21 07:38:00,1.74368,1.74375,1.74362,1.74374,26700000.0
2005-07-21 07:39:00,1.74372,1.74374,1.74364,1.74373,51050001.0
2005-07-21 07:40:00,1.74374,1.74374,1.7434,1.74362,52800002.0
2005-07-21 07:41:00,1.7435,1.74368,1.7435,1.74359,96400001.0
2005-07-21 07:42:00,1.74365,1.74376,1.74365,1.74365,79300001.0
2005-07-21 07:43:00,1.74376,1.74379,1.74365,1.7437,51900001.0
2005-07-21 07:44:00,1.74372,1.74379,1.74361,1.74365,41500000.0
2005-07-21 07:45:00,1.74362,1.74373,1.74349,1.74349,34000000.0
2005-07-21 07:46:00,1.74348,1.74361,1.74298,1.74298,70100000.0
2005-07-21 07:47:00,1.74289,1.74295,1.74278,1.74291,69000000.0
2005-07-21 07:48:00,1.74286,1.74286,1.74262,1.74262,42400000.0
2005-07-21 07:49:00,1.74228,1.74228,1.74204,1.74214,97500000.0
2005-07-21 07:50:00,1.74197,1.74197,1.74135,1.74152,112199999.0
2005-07-21 07:51:00,1.7417,1.7419,1.7417,1.7419,28499999.0
2005-07-21 07:52:00,1.74196,1.74196,1.74188,1.7419,14500000.0
2005-07-21 07:53:00,1.74185,1.74198,1.74185,1.74198,9600000.0
2005-07-21 07:54:00,1.7421,1.74215,1.74209,1.74215,13500000.0
2005-07-21 07:55:00,1.74203,1.74203,1.74197,1.74197,13600000.0
2005-07-21 07:56:00,1.74196,1.74201,1.74182,1.74198,62799998.0
2005-07-21 07:57:00,1.742,1.74208,1.74186,1.74208,24200000.0
2005-07-21 07:58:00,1.74208,1.74235,1.74208,1.74229,55599999.0
2005-07-21 07:59:00,1.7423,1.74242,1.7423,1.74242,33000000.0
2005-07-21 08:00:00,1.7424,1.7424,1.7424,1.7424,7100000.0
2005-07-21 08:01:00,1.74253,1.74257,1.74237,1.74251,135199998.0
2005-07-21 08:02:00,1.74265,1.74265,1.74254,1.74258,40400000.0
2005-07-21 08:03:00,1.74253,1.74253,1.74235,1.74236,40600000.0
2005-07-21 08:04:00,1.74232,1.74261,1.74231,1.74261,78100001.0
2005-07-21 08:05:00,1.74258,1.74258,1.74215,1.74225,46200000.0
2005-07-21 08:06:00,1.74215,1.74225,1.74206,1.74225,101599997.0
2005-07-21 08:07:00,1.74222,1.74228,1.742,1.74207,66500001.0
2005-07-21 08:08:00,1.74208,1.74222,1.742,1.74222,23400000.0
2005-07-21 08:09:00,1.74215,1.74215,1.74195,1.742,63700001.0
2005-07-21 08:10:00,1.74191,1.74211,1.74185,1.74211,93999999.0
2005-07-21 08:11:00,1.74219,1.74227,1.74217,1.74227,87899999.0
2005-07-21 08:12:00,1.74212,1.74235,1.74208,1.74235,102199998.0
2005-07-21 08:13:00,1.74233,1.74233,1.74217,1.74217,35200000.0
2005-07-21 08:14:00,1.7422,1.74227,1.74208,1.74218,72500001.0
2005-07-21 08:15:00,1.74219,1.74237,1.74216,1.74221,50800000.0
2005-07-21 08:16:00,1.74231,1.74238,1.74218,1.74231,34200000.0
2005-07-21 08:17:00,1.74223,1.74223,1.74199,1.74199,15400000.0
2005-07-21 08:18:00,1.7418,1.7418,1.74143,1.74143,25500000.0
2005-07-21 08:19:00,1.74147,1.74199,1.74147,1.74199,36700000.0
2005-07-21 08:20:00,1.74203,1.74203,1.74188,1.74195,82700001.0
2005-07-21 08:21:00,1.7419,1.74195,1.74151,1.74151,82800001.0
2005-07-21 08:22:00,1.74153,1.74168,1.74146,1.74146,57600000.0
2005-07-21 08:23:00,1.74158,1.74158,1.74152,1.74152,4400000.0
2005-07-21 08:24:00,1.74138,1.74145,1.74124,1.74145,39300000.0
2005-07-21 08:25:00,1.74147,1.74172,1.74147,1.74172,112299999.0
2005-07-21 08:26:00,1.74176,1.74185,1.74162,1.74164,87500000.0
2005-07-21 08:27:00,1.74155,1.74171,1.74155,1.74171,20200000.0
2005-07-21 08:28:00,1.74174,1.74188,1.74174,1.74178,97900000.0
2005-07-21 08:29:00,1.74173,1.74183,1.74169,1.74183,37900000.0
2005-07-21 08:30:00,1.74204,1.74246,1.74204,1.7424,102400000.0
2005-07-21 08:31:00,1.74239,1.74253,1.74238,1.74247,95999998.0
2005-07-21 08:32:00,1.74243,1.74243,1.74234,1.7424,59200000.0
2005-07-21 08:33:00,1.74252,1.74252,1.74243,1.74243,41399999.0
2005-07-21 08:34:00,1.74242,1.74264,1.74242,1.7426,27000000.0
2005-07-21 08:35:00,1.74263,1.74268,1.74259,1.74268,102799999.0
2005-07-21 08:36:00,1.74266,1.74272,1.74266,1.74272,13500000.0
2005-07-21 08:37:00,1.74261,1.74274,1.74261,1.74271,47099999.0
2005-07-21 08:38:00,1.74275,1.74275,1.7427,1.7427,8700000.0
2005-07-21 08:39:00,1.74275,1.74289,1.74275,1.74281,39000000.0
2005-07-21 08:40:00,1.74266,1.74269,1.74244,1.74244,46800000.0
2005-07-21 08:41:00,1.74248,1.74265,1.74237,1.74265,92999999.0
2005-07-21 08:42:00,1.74276,1.74281,1.74253,1.74259,62600000.0
2005-07-21 08:43:00,1.7427,1.74287,1.74263,1.74286,53600000.0
2005-07-21 08:44:00,1.74298,1.74313,1.74298,1.7431,37600001.0
2005-07-21 08:45:00,1.74324,1.74338,1.74308,1.74338,35300000.0
2005-07-21 08:46:00,1.74352,1.74359,1.74346,1.74353,70900000.0
2005-07-21 08:47:00,1.74357,1.7436,1.74333,1.74333,79500000.0
2005-07-21 08:48:00,1.74337,1.74351,1.7432,1.7432,69200000.0
2005-07-21 08:49:00,1.74325,1.74344,1.74325,1.74327,36000000.0
2005-07-21 08:50:00,1.74314,1.74315,1.74298,1.74298,45600000.0
2005-07-21 08:51:00,1.74298,1.74336,1.74298,1.74336,21900000.0
2005-07-21 08:52:00,1.74342,1.74349,1.74297,1.74297,50100001.0
2005-07-21 08:53:00,1.74272,1.74272,1.7425,1.7425,36800000.0
2005-07-21 08:54:00,1.74242,1.7425,1.74237,1.74247,73800000.0
2005-07-21 08:55:00,1.74237,1.7424,1.74226,1.7424,54200000.0
2005-07-21 08:56:00,1.74253,1.74288,1.74242,1.74288,45400000.0
2005-07-21 08:57:00,1.74363,1.74392,1.74363,1.74392,31400000.0
2005-07-21 08:58:00,1.74462,1.74501,1.74462,1.74492,39600001.0
2005-07-21 08:59:00,1.74528,1.74578,1.74528,1.74573,67600001.0
2005-07-21 09:00:00,1.74549,1.74562,1.74548,1.74561,28900000.0
2005-07-21 09:01:00,1.74563,1.74585,1.74555,1.74585,12700000.0
2005-07-21 09:02:00,1.74615,1.74654,1.74615,1.74648,41400000.0
2005-07-21 09:03:00,1.74657,1.74695,1.74632,1.74695,45000000.0
2005-07-21 09:04:00,1.74701,1.74738,1.74697,1.74738,68300000.0
2005-07-21 09:05:00,1.74745,1.74745,1.74735,1.74735,15000000.0
2005-07-21 09:06:00,1.7473,1.74747,1.74709,1.74709,84000000.0
2005-07-21 09:07:00,1.74725,1.74725,1.74699,1.74699,76800000.0
2005-07-21 09:08:00,1.7469,1.7469,1.74672,1.74672,61200000.0
2005-07-21 09:09:00,1.74683,1.74721,1.74663,1.74718,51300000.0
2005-07-21 09:10:00,1.74758,1.74818,1.74758,1.74802,34700000.0
2005-07-21 09:11:00,1.7479,1.74795,1.74779,1.74783,86800000.0
2005-07-21 09:12:00,1.74785,1.74797,1.74779,1.74797,58000001.0
2005-07-21 09:13:00,1.74793,1.74812,1.74793,1.74812,118500000.0
2005-07-21 09:14:00,1.74807,1.74839,1.74802,1.74814,19500000.0
2005-07-21 09:15:00,1.74813,1.74816,1.74759,1.74759,71700001.0
2005-07-21 09:16:00,1.74762,1.74773,1.74762,1.74763,123799999.0
2005-07-21 09:17:00,1.74763,1.74763,1.74721,1.74728,120900001.0
2005-07-21 09:18:00,1.7474,1.74765,1.7474,1.74765,9800000.0
2005-07-21 09:19:00,1.74787,1.74787,1.74752,1.74752,39900001.0
2005-07-21 09:20:00,1.74745,1.74754,1.74735,1.74735,84600001.0
2005-07-21 09:21:00,1.74747,1.74747,1.74716,1.74716,61100000.0
2005-07-21 09:22:00,1.74716,1.74791,1.74708,1.74791,88100001.0
2005-07-21 09:23:00,1.74807,1.74807,1.74763,1.7479,24800000.0
2005-07-21 09:24:00,1.74783,1.74783,1.74753,1.74758,52400000.0
2005-07-21 09:25:00,1.74738,1.74743,1.74714,1.74714,96200001.0
2005-07-21 09:26:00,1.74729,1.74742,1.74729,1.74729,76200001.0
2005-07-21 09:27:00,1.74735,1.74745,1.7472,1.74742,74499999.0
2005-07-21 09:28:00,1.74735,1.74746,1.74723,1.74723,73399999.0
2005-07-21 09:29:00,1.74735,1.74735,1.74715,1.74733,75299999.0
2005-07-21 09:30:00,1.74715,1.74715,1.74698,1.74707,58200000.0
2005-07-21 09:31:00,1.74708,1.74735,1.74708,1.74718,92400000.0
2005-07-21 09:32:00,1.74691,1.74691,1.7463,1.7463,36000001.0
2005-07-21 09:33:00,1.74635,1.74646,1.74621,1.7463,177800001.0
2005-07-21 09:34:00,1.74636,1.74636,1.74619,1.7462,26399999.0
2005-07-21 09:35:00,1.74617,1.74637,1.74617,1.74637,18200000.0
2005-07-21 09:36:00,1.74625,1.74651,1.74625,1.74651,92499998.0
2005-07-21 09:37:00,1.74648,1.74662,1.7464,1.74655,103300001.0
2005-07-21 09:38:00,1.74647,1.74647,1.74623,1.74623,61100000.0
2005-07-21 09:39:00,1.74597,1.74603,1.74565,1.74565,99499998.0
2005-07-21 09:40:00,1.74554,1.74579,1.74554,1.74566,70500001.0
2005-07-21 09:41:00,1.74537,1.74559,1.74537,1.7454,26700000.0
2005-07-21 09:42:00,1.74538,1.74546,1.74538,1.74546,81899999.0
2005-07-21 09:43:00,1.7456,1.74566,1.74553,1.74553,49999999.0
2005-07-21 09:44:00,1.74557,1.74566,1.74556,1.7456,93199999.0
2005-07-21 09:45:00,1.74562,1.74573,1.74545,1.74557,37400000.0
2005-07-21 09:46:00,1.74571,1.74591,1.74565,1.74591,42600001.0
2005-07-21 09:47:00,1.74577,1.74577,1.74566,1.74569,26400000.0
2005-07-21 09:48:00,1.74573,1.74573,1.74553,1.74553,36800000.0
2005-07-21 09:49:00,1.74557,1.74565,1.74555,1.74558,71500000.0
2005-07-21 09:50:00,1.74564,1.74566,1.74553,1.74566,32200000.0
2005-07-21 09:51:00,1.7457,1.7457,1.74556,1.74564,62000000.0
2005-07-21 09:52:00,1.7454,1.74568,1.74539,1.74568,53400000.0
2005-07-21 09:53:00,1.74563,1.74563,1.7456,1.7456,13900000.0
2005-07-21 09:54:00,1.74547,1.74568,1.7454,1.74568,60300000.0
2005-07-21 09:55:00,1.74574,1.74588,1.74546,1.74588,63200000.0
2005-07-21 09:56:00,1.74582,1.74582,1.74552,1.74562,69000000.0
2005-07-21 09:57:00,1.7457,1.74586,1.7457,1.74586,55800000.0
2005-07-21 09:58:00,1.74592,1.74595,1.74574,1.74577,79000000.0
2005-07-21 09:59:00,1.74584,1.74607,1.74584,1.74607,100300002.0
2005-07-21 10:00:00,1.74604,1.74604,1.74575,1.74575,50799999.0
2005-07-21 10:01:00,1.74583,1.746,1.74583,1.74597,63950000.0
2005-07-21 10:02:00,1.74588,1.74588,1.74576,1.74576,22100000.0
2005-07-21 10:03:00,1.74583,1.74583,1.74574,1.74578,75000000.0
2005-07-21 10:04:00,1.74575,1.74576,1.74565,1.7457,42700000.0
2005-07-21 10:05:00,1.74569,1.74569,1.74566,1.74567,33300000.0
2005-07-21 10:06:00,1.74569,1.74583,1.74562,1.74562,61800000.0
2005-07-21 10:07:00,1.74574,1.74588,1.74563,1.74563,43100000.0
2005-07-21 10:08:00,1.74574,1.74586,1.74574,1.74583,52700001.0
2005-07-21 10:09:00,1.74588,1.74588,1.74572,1.74572,95300002.0
2005-07-21 10:10:00,1.74569,1.74575,1.74564,1.74571,114700000.0
2005-07-21 10:11:00,1.74561,1.74561,1.74544,1.74544,40700001.0
2005-07-21 10:12:00,1.74557,1.74574,1.74557,1.74566,42900000.0
2005-07-21 10:13:00,1.74562,1.74572,1.74562,1.74572,8500000.0
2005-07-21 10:14:00,1.74569,1.7458,1.74565,1.74573,43600000.0
2005-07-21 10:15:00,1.74573,1.74576,1.74562,1.74576,48900000.0
2005-07-21 10:16:00,1.74576,1.74576,1.74564,1.74564,51800001.0
2005-07-21 10:17:00,1.74551,1.74551,1.74503,1.74503,55900000.0
2005-07-21 10:18:00,1.74478,1.74495,1.74478,1.74489,61700000.0
2005-07-21 10:19:00,1.74479,1.74492,1.74479,1.74492,42400000.0
2005-07-21 10:20:00,1.74485,1.74485,1.74455,1.74455,45900000.0
2005-07-21 10:21:00,1.7445,1.74462,1.74449,1.74462,47800000.0
2005-07-21 10:22:00,1.74459,1.74459,1.74414,1.74432,84600000.0
2005-07-21 10:23:00,1.74448,1.7446,1.74445,1.74457,84199998.0
2005-07-21 10:24:00,1.74462,1.74473,1.74462,1.74471,54000002.0
2005-07-21 10:25:00,1.74468,1.74506,1.74468,1.74506,55200000.0
2005-07-21 10:26:00,1.7451,1.74551,1.7451,1.74551,54199999.0
2005-07-21 10:27:00,1.74538,1.74538,1.74519,1.74526,22100000.0
2005-07-21 10:28:00,1.74532,1.74532,1.74514,1.74527,157600003.0
2005-07-21 10:29:00,1.74483,1.74488,1.74472,1.7448,62200000.0
2005-07-21 10:30:00,1.74443,1.74927,1.74425,1.74927,49100000.0
2005-07-21 10:31:00,1.75009,1.75009,1.74942,1.74942,67500000.0
2005-07-21 10:32:00,1.74923,1.74931,1.74911,1.74931,27700000.0
2005-07-21 10:33:00,1.74983,1.75115,1.74983,1.75115,39100000.0
2005-07-21 10:34:00,1.75108,1.75133,1.75107,1.75133,68400001.0
2005-07-21 10:35:00,1.7515,1.75153,1.75099,1.75099,39400001.0
2005-07-21 10:36:00,1.7508,1.7509,1.75047,1.75047,79000001.0
2005-07-21 10:37:00,1.75043,1.75043,1.75015,1.75025,93000000.0
2005-07-21 10:38:00,1.75024,1.75056,1.75012,1.75056,85899999.0
2005-07-21 10:39:00,1.75062,1.7507,1.75021,1.75021,75700001.0
2005-07-21 10:40:00,1.75019,1.75022,1.75013,1.75017,59000002.0
2005-07-21 10:41:00,1.74989,1.74989,1.74935,1.74935,43900000.0
2005-07-21 10:42:00,1.7494,1.74948,1.7493,1.74935,64200001.0
2005-07-21 10:43:00,1.74931,1.74931,1.74906,1.7493,125300002.0
2005-07-21 10:44:00,1.74937,1.7494,1.74909,1.74917,65499999.0
2005-07-21 10:45:00,1.74918,1.74924,1.7491,1.74924,65200000.0
2005-07-21 10:46:00,1.74906,1.74935,1.74906,1.74935,55899999.0
2005-07-21 10:47:00,1.74945,1.7499,1.74945,1.7499,28800000.0
2005-07-21 10:48:00,1.7501,1.7508,1.7501,1.7508,46799999.0
2005-07-21 10:49:00,1.75082,1.75089,1.75068,1.75073,61100000.0
2005-07-21 10:50:00,1.7508,1.75098,1.7508,1.75083,48800000.0
2005-07-21 10:51:00,1.75082,1.75082,1.7503,1.7503,48000000.0
2005-07-21 10:52:00,1.75029,1.75029,1.75013,1.75019,53600000.0
2005-07-21 10:53:00,1.75017,1.75027,1.74997,1.74997,53000000.0
2005-07-21 10:54:00,1.74988,1.75001,1.74969,1.74981,81100000.0
2005-07-21 10:55:00,1.74956,1.74956,1.74923,1.74938,77699999.0
2005-07-21 10:56:00,1.74915,1.7493,1.74863,1.74866,95399999.0
2005-07-21 10:57:00,1.74842,1.74842,1.74748,1.74748,94399998.0
2005-07-21 10:58:00,1.74731,1.74762,1.74716,1.74762,75899999.0
2005-07-21 10:59:00,1.74767,1.74794,1.74767,1.74793,86500000.0
2005-07-21 11:00:00,1.74785,1.74788,1.74764,1.74764,115600000.0
2005-07-21 11:01:00,1.74761,1.74768,1.74729,1.74729,37200000.0
2005-07-21 11:02:00,1.74733,1.7475,1.74733,1.74746,99700000.0
2005-07-21 11:03:00,1.74752,1.74757,1.7474,1.7475,44700000.0
2005-07-21 11:04:00,1.74753,1.74753,1.74742,1.74743,49600001.0
2005-07-21 11:05:00,1.74744,1.74744,1.74721,1.74721,79300000.0
2005-07-21 11:06:00,1.74715,1.74719,1.74697,1.74697,67100000.0
2005-07-21 11:07:00,1.74684,1.74684,1.7462,1.7462,60299999.0
2005-07-21 11:08:00,1.74608,1.74608,1.74568,1.74593,57200000.0
2005-07-21 11:09:00,1.74603,1.74615,1.74603,1.74611,50100000.0
2005-07-21 11:10:00,1.74624,1.74635,1.74624,1.74635,42200000.0
2005-07-21 11:11:00,1.7462,1.7462,1.7458,1.7458,33200000.0
2005-07-21 11:12:00,1.74578,1.7459,1.74574,1.74582,72000001.0
2005-07-21 11:13:00,1.74582,1.74582,1.74508,1.74508,35400000.0
2005-07-21 11:14:00,1.74483,1.74483,1.74468,1.74483,66999997.0
2005-07-21 11:15:00,1.74476,1.74503,1.74464,1.74503,43200000.0
2005-07-21 11:16:00,1.74517,1.74555,1.74517,1.74555,28100000.0
2005-07-21 11:17:00,1.74539,1.74541,1.74534,1.74534,37000000.0
2005-07-21 11:18:00,1.74538,1.74544,1.74497,1.74514,90399999.0
2005-07-21 11:19:00,1.74515,1.74524,1.74515,1.74519,103999998.0
2005-07-21 11:20:00,1.74514,1.74518,1.74502,1.74517,31100000.0
2005-07-21 11:21:00,1.74514,1.74514,1.74486,1.74492,63500001.0
2005-07-21 11:22:00,1.74503,1.74547,1.74503,1.74528,99000000.0
2005-07-21 11:23:00,1.74529,1.74557,1.74529,1.74551,63500000.0
2005-07-21 11:24:00,1.74554,1.74568,1.74549,1.74568,75000000.0
2005-07-21 11:25:00,1.74558,1.74575,1.74552,1.74575,66700000.0
2005-07-21 11:26:00,1.74595,1.74617,1.74595,1.74608,52599999.0
2005-07-21 11:27:00,1.74605,1.74613,1.74603,1.74613,60600001.0
2005-07-21 11:28:00,1.74623,1.74623,1.7461,1.7461,39500000.0
2005-07-21 11:29:00,1.74621,1.7466,1.74616,1.7466,92900000.0
2005-07-21 11:30:00,1.74683,1.74695,1.74678,1.74678,82299999.0
2005-07-21 11:31:00,1.74675,1.74697,1.74675,1.74697,84100000.0
2005-07-21 11:32:00,1.74697,1.74707,1.74691,1.74707,49000000.0
2005-07-21 11:33:00,1.74701,1.74704,1.74691,1.74704,83600002.0
2005-07-21 11:34:00,1.74718,1.74743,1.74718,1.74742,36500000.0
2005-07-21 11:35:00,1.74742,1.74745,1.74735,1.74745,81500000.0
2005-07-21 11:36:00,1.74738,1.7475,1.74731,1.74733,55700000.0
2005-07-21 11:37:00,1.74737,1.74737,1.74712,1.74719,84799999.0
2005-07-21 11:38:00,1.74721,1.74721,1.74711,1.74714,82300000.0
2005-07-21 11:39:00,1.74715,1.74728,1.74715,1.74721,36199999.0
2005-07-21 11:40:00,1.74717,1.74736,1.74708,1.74714,65000000.0
2005-07-21 11:41:00,1.7472,1.74729,1.74714,1.74714,29500000.0
2005-07-21 11:42:00,1.74711,1.74729,1.74711,1.7472,69300000.0
2005-07-21 11:43:00,1.74718,1.7473,1.74716,1.7473,66500000.0
2005-07-21 11:44:00,1.74732,1.74743,1.74727,1.74743,61500001.0
2005-07-21 11:45:00,1.74757,1.74763,1.74753,1.74758,36300000.0
2005-07-21 11:46:00,1.74765,1.74772,1.74752,1.74752,84399999.0
2005-07-21 11:47:00,1.74753,1.74757,1.74746,1.74749,100799999.0
2005-07-21 11:48:00,1.7473,1.7474,1.74721,1.74721,88800002.0
2005-07-21 11:49:00,1.74715,1.74728,1.74705,1.74705,28500000.0
2005-07-21 11:50:00,1.74695,1.74695,1.74677,1.74693,126099996.0
2005-07-21 11:51:00,1.74679,1.74679,1.74634,1.74639,32399999.0
2005-07-21 11:52:00,1.74636,1.74636,1.74608,1.74609,63700000.0
2005-07-21 11:53:00,1.746,1.746,1.74583,1.74587,66600000.0
2005-07-21 11:54:00,1.7458,1.74588,1.74566,1.74566,58800000.0
2005-07-21 11:55:00,1.74546,1.74546,1.74503,1.74513,37400000.0
2005-07-21 11:56:00,1.74528,1.7453,1.74521,1.74527,61700000.0
2005-07-21 11:57:00,1.74532,1.7456,1.74525,1.7456,106899998.0
2005-07-21 11:58:00,1.74566,1.74603,1.74566,1.74603,33200000.0
2005-07-21 11:59:00,1.7462,1.74637,1.74606,1.74637,83600000.0
2005-07-21 12:00:00,1.74662,1.7467,1.74652,1.74659,129170001.0
2005-07-21 12:01:00,1.74652,1.74656,1.74619,1.74619,65799998.0
2005-07-21 12:02:00,1.746,1.746,1.74572,1.74572,38800000.0
2005-07-21 12:03:00,1.74568,1.74568,1.74534,1.74534,8400000.0
2005-07-21 12:04:00,1.74523,1.74536,1.74516,1.74516,55900001.0
2005-07-21 12:05:00,1.74528,1.74542,1.74523,1.74542,44500000.0
2005-07-21 12:06:00,1.74545,1.74546,1.74512,1.74525,113000001.0
2005-07-21 12:07:00,1.74517,1.74517,1.74478,1.74479,64200001.0
2005-07-21 12:08:00,1.74473,1.74519,1.74472,1.74509,100799999.0
2005-07-21 12:09:00,1.74511,1.74515,1.74501,1.74511,74100001.0
2005-07-21 12:10:00,1.74495,1.74495,1.74473,1.74474,49000000.0
2005-07-21 12:11:00,1.74465,1.74485,1.74461,1.74485,50200000.0
2005-07-21 12:12:00,1.74494,1.74508,1.74494,1.74494,56970000.0
2005-07-21 12:13:00,1.7448,1.7448,1.74455,1.74464,30450000.0
2005-07-21 12:14:00,1.74449,1.74449,1.74405,1.74409,63300000.0
2005-07-21 12:15:00,1.7439,1.7439,1.74332,1.74352,39100000.0
2005-07-21 12:16:00,1.74365,1.7437,1.74353,1.7436,46500000.0
2005-07-21 12:17:00,1.74338,1.74343,1.74321,1.74343,33300000.0
2005-07-21 12:18:00,1.74367,1.74403,1.74367,1.74403,18000000.0
2005-07-21 12:19:00,1.74433,1.74487,1.74428,1.7448,62900000.0
2005-07-21 12:20:00,1.74483,1.74483,1.74451,1.74451,59600000.0
2005-07-21 12:21:00,1.74432,1.74447,1.74432,1.7444,128300002.0
2005-07-21 12:22:00,1.74427,1.74441,1.74418,1.74441,56400000.0
2005-07-21 12:23:00,1.74453,1.7447,1.74451,1.7447,37099999.0
2005-07-21 12:24:00,1.74489,1.74491,1.7448,1.7448,77900001.0
2005-07-21 12:25:00,1.74483,1.74514,1.74483,1.74514,85500001.0
2005-07-21 12:26:00,1.74535,1.74553,1.74535,1.74548,111970000.0
2005-07-21 12:27:00,1.7455,1.7458,1.74543,1.7458,59100001.0
2005-07-21 12:28:00,1.7459,1.7466,1.74575,1.7466,66400000.0
2005-07-21 12:29:00,1.7469,1.7469,1.74646,1.7465,96100001.0
2005-07-21 12:30:00,1.7465,1.74658,1.7465,1.74658,94700001.0
2005-07-21 12:31:00,1.74656,1.74656,1.74636,1.74647,152400001.0
2005-07-21 12:32:00,1.74646,1.74653,1.74634,1.74634,61200001.0
2005-07-21 12:33:00,1.7463,1.74636,1.74618,1.74629,45900000.0
2005-07-21 12:34:00,1.74623,1.74641,1.7462,1.74631,60199999.0
2005-07-21 12:35:00,1.74645,1.74645,1.74619,1.7462,21900000.0
2005-07-21 12:36:00,1.74615,1.74623,1.74607,1.74623,37400000.0
2005-07-21 12:37:00,1.74615,1.74625,1.74615,1.74625,11200000.0
2005-07-21 12:38:00,1.74625,1.74638,1.74625,1.74637,28000000.0
2005-07-21 12:39:00,1.74628,1.74637,1.74628,1.74636,24800000.0
2005-07-21 12:40:00,1.74636,1.74639,1.74624,1.74639,63900000.0
2005-07-21 12:41:00,1.7464,1.74658,1.7464,1.74654,43899999.0
2005-07-21 12:42:00,1.74651,1.74651,1.74642,1.74642,66200000.0
2005-07-21 12:43:00,1.74643,1.74654,1.74641,1.74647,60200000.0
2005-07-21 12:44:00,1.74638,1.74645,1.74624,1.74645,69200000.0
2005-07-21 12:45:00,1.74657,1.74671,1.74657,1.74668,75199999.0
2005-07-21 12:46:00,1.74664,1.747,1.74664,1.74698,24500000.0
2005-07-21 12:47:00,1.74696,1.74696,1.74658,1.74667,88600000.0
2005-07-21 12:48:00,1.74668,1.74671,1.74654,1.74654,55900001.0
2005-07-21 12:49:00,1.74662,1.74676,1.74658,1.74658,48800000.0
2005-07-21 12:50:00,1.74669,1.74693,1.74668,1.74693,130199998.0
2005-07-21 12:51:00,1.74682,1.74716,1.74675,1.74716,24400000.0
2005-07-21 12:52:00,1.74704,1.74706,1.74664,1.74664,93000001.0
2005-07-21 12:53:00,1.74662,1.74682,1.74662,1.74672,41399999.0
2005-07-21 12:54:00,1.74654,1.74672,1.74654,1.74668,73100000.0
2005-07-21 12:55:00,1.74677,1.74691,1.74659,1.74672,111700002.0
2005-07-21 12:56:00,1.74668,1.74689,1.74661,1.74689,15300000.0
2005-07-21 12:57:00,1.74688,1.7471,1.74688,1.7471,49800000.0
2005-07-21 12:58:00,1.74725,1.74745,1.74719,1.74724,36300000.0
2005-07-21 12:59:00,1.74675,1.74713,1.74675,1.74707,53600000.0
2005-07-21 13:00:00,1.74689,1.74701,1.74689,1.74695,47800000.0
2005-07-21 13:01:00,1.74687,1.74723,1.74687,1.74723,30900000.0
2005-07-21 13:02:00,1.74722,1.74772,1.74713,1.74772,91100000.0
2005-07-21 13:03:00,1.74787,1.74827,1.74787,1.74827,59100000.0
2005-07-21 13:04:00,1.74858,1.74918,1.74858,1.74918,47500001.0
2005-07-21 13:05:00,1.74936,1.75104,1.74936,1.75094,55699999.0
2005-07-21 13:06:00,1.75076,1.75203,1.75054,1.75183,65800001.0
2005-07-21 13:07:00,1.7527,1.75278,1.75177,1.75224,145300000.0
2005-07-21 13:08:00,1.75227,1.75231,1.75033,1.75033,76300001.0
2005-07-21 13:09:00,1.74957,1.7507,1.74944,1.74944,48100000.0
2005-07-21 13:10:00,1.74945,1.74945,1.74875,1.74888,44400001.0
2005-07-21 13:11:00,1.74877,1.74913,1.74859,1.74897,71200000.0
2005-07-21 13:12:00,1.7489,1.7489,1.74807,1.74811,57200000.0
2005-07-21 13:13:00,1.748,1.7484,1.748,1.74838,27400000.0
2005-07-21 13:14:00,1.74839,1.74868,1.74831,1.74868,59300000.0
2005-07-21 13:15:00,1.74882,1.74938,1.74858,1.74938,118900000.0
2005-07-21 13:16:00,1.74973,1.75003,1.74966,1.74988,36400000.0
2005-07-21 13:17:00,1.75002,1.75002,1.7497,1.7497,84499999.0
2005-07-21 13:18:00,1.74965,1.74969,1.74942,1.74944,65200000.0
2005-07-21 13:19:00,1.74955,1.75052,1.74955,1.75052,69999999.0
2005-07-21 13:20:00,1.75058,1.75129,1.75051,1.75129,85769999.0
2005-07-21 13:21:00,1.75138,1.75167,1.75117,1.7515,41300000.0
2005-07-21 13:22:00,1.75193,1.75274,1.75193,1.75274,44799999.0
2005-07-21 13:23:00,1.75332,1.75479,1.75332,1.75479,56300000.0
2005-07-21 13:24:00,1.75504,1.75642,1.75504,1.75637,62500000.0
2005-07-21 13:25:00,1.75663,1.75708,1.75663,1.75708,64799999.0
2005-07-21 13:26:00,1.75698,1.75713,1.7569,1.75697,54999999.0
2005-07-21 13:27:00,1.75722,1.75857,1.75722,1.75849,49100000.0
2005-07-21 13:28:00,1.75897,1.75964,1.75897,1.75956,34300000.0
2005-07-21 13:29:00,1.76016,1.76065,1.76004,1.76065,69000000.0
2005-07-21 13:30:00,1.76072,1.76131,1.75987,1.75987,67400000.0
2005-07-21 13:31:00,1.76015,1.76101,1.76015,1.76095,26700000.0
2005-07-21 13:32:00,1.76048,1.7605,1.75985,1.76012,64600000.0
2005-07-21 13:33:00,1.75982,1.75999,1.75915,1.75915,76800001.0
2005-07-21 13:34:00,1.75885,1.75885,1.75742,1.75742,77800000.0
2005-07-21 13:35:00,1.75752,1.75765,1.75734,1.75758,52400000.0
2005-07-21 13:36:00,1.7576,1.75786,1.75721,1.75786,95100002.0
2005-07-21 13:37:00,1.7578,1.7578,1.75748,1.75748,38300000.0
2005-07-21 13:38:00,1.75765,1.75784,1.75715,1.75715,86400000.0
2005-07-21 13:39:00,1.75717,1.75729,1.75609,1.75609,38100000.0
2005-07-21 13:40:00,1.75578,1.75578,1.75403,1.75403,138999996.0
2005-07-21 13:41:00,1.75364,1.75364,1.75173,1.75173,135600002.0
2005-07-21 13:42:00,1.75189,1.75341,1.75189,1.75341,49500000.0
2005-07-21 13:43:00,1.75348,1.75366,1.75339,1.75339,58299999.0
2005-07-21 13:44:00,1.75323,1.75343,1.75295,1.75343,67399999.0
2005-07-21 13:45:00,1.75357,1.75387,1.75339,1.75339,83100001.0
2005-07-21 13:46:00,1.75302,1.75436,1.75266,1.75436,35299999.0
2005-07-21 13:47:00,1.75528,1.75528,1.75464,1.75471,95700001.0
2005-07-21 13:48:00,1.75482,1.75544,1.75477,1.75536,70400000.0
2005-07-21 13:49:00,1.7554,1.7554,1.7551,1.75526,105300001.0
2005-07-21 13:50:00,1.75523,1.75541,1.75516,1.75541,12900000.0
2005-07-21 13:51:00,1.75545,1.75637,1.75545,1.75637,46000000.0
2005-07-21 13:52:00,1.75547,1.75741,1.75396,1.75739,119000000.0
2005-07-21 13:53:00,1.75738,1.7575,1.75708,1.75716,109200001.0
2005-07-21 13:54:00,1.7571,1.75728,1.757,1.75723,85900000.0
2005-07-21 13:55:00,1.75713,1.75713,1.75661,1.75697,67200001.0
2005-07-21 13:56:00,1.75727,1.75742,1.75695,1.75742,31300000.0
2005-07-21 13:57:00,1.7579,1.75823,1.75774,1.75823,47600000.0
2005-07-21 13:58:00,1.7584,1.75848,1.75794,1.758,69000002.0
2005-07-21 13:59:00,1.75803,1.75819,1.75794,1.75819,95200000.0
2005-07-21 14:00:00,1.75817,1.75826,1.75796,1.75812,123000001.0
2005-07-21 14:01:00,1.75832,1.75835,1.7578,1.7578,68599999.0
2005-07-21 14:02:00,1.75742,1.75757,1.75718,1.75718,108599999.0
2005-07-21 14:03:00,1.7572,1.7572,1.75702,1.75713,108799999.0
2005-07-21 14:04:00,1.75677,1.75677,1.75635,1.75665,33700000.0
2005-07-21 14:05:00,1.75695,1.75703,1.75627,1.75685,120699999.0
2005-07-21 14:06:00,1.75668,1.75706,1.75664,1.75687,20000000.0
2005-07-21 14:07:00,1.75557,1.75625,1.75388,1.75625,33600000.0
2005-07-21 14:08:00,1.75598,1.75598,1.75549,1.75549,42500001.0
2005-07-21 14:09:00,1.7554,1.75547,1.75412,1.75412,34600000.0
2005-07-21 14:10:00,1.75392,1.75393,1.75335,1.75369,93700000.0
2005-07-21 14:11:00,1.75372,1.75372,1.75123,1.75123,38700000.0
2005-07-21 14:12:00,1.75145,1.75159,1.75016,1.75019,56900000.0
2005-07-21 14:13:00,1.75064,1.75169,1.75064,1.75131,106299998.0
2005-07-21 14:14:00,1.75177,1.75232,1.75155,1.75175,85799999.0
2005-07-21 14:15:00,1.75145,1.75164,1.75108,1.75164,39900000.0
2005-07-21 14:16:00,1.7522,1.75272,1.7522,1.75251,51500001.0
2005-07-21 14:17:00,1.7527,1.7527,1.75191,1.75198,46500000.0
2005-07-21 14:18:00,1.75235,1.75246,1.75134,1.75134,37500000.0
2005-07-21 14:19:00,1.75105,1.75183,1.75104,1.75174,52099999.0
2005-07-21 14:20:00,1.75187,1.75229,1.75187,1.75209,81300001.0
2005-07-21 14:21:00,1.75193,1.75193,1.75145,1.75145,48300001.0
2005-07-21 14:22:00,1.7511,1.75172,1.75102,1.75172,34099999.0
2005-07-21 14:23:00,1.75165,1.75168,1.75124,1.75161,155199998.0
2005-07-21 14:24:00,1.75165,1.75176,1.75105,1.75105,53900000.0
2005-07-21 14:25:00,1.751,1.75122,1.75091,1.75091,76100000.0
2005-07-21 14:26:00,1.75119,1.75168,1.75119,1.75119,81799999.0
2005-07-21 14:27:00,1.75092,1.75092,1.75032,1.75032,37200000.0
2005-07-21 14:28:00,1.74988,1.74988,1.74955,1.74957,57700000.0
2005-07-21 14:29:00,1.7497,1.74983,1.74952,1.74983,70699999.0
2005-07-21 14:30:00,1.75017,1.75033,1.74929,1.74929,66000000.0
2005-07-21 14:31:00,1.74892,1.74938,1.7485,1.74938,56200000.0
2005-07-21 14:32:00,1.74945,1.74972,1.74926,1.74926,90900001.0
2005-07-21 14:33:00,1.74895,1.74895,1.74801,1.74817,87499999.0
2005-07-21 14:34:00,1.7482,1.74822,1.74577,1.74577,36400000.0
2005-07-21 14:35:00,1.7451,1.7451,1.74458,1.74486,46200000.0
2005-07-21 14:36:00,1.74529,1.74625,1.74529,1.746,62099999.0
2005-07-21 14:37:00,1.74577,1.74619,1.74474,1.74619,146500002.0
2005-07-21 14:38:00,1.74667,1.74756,1.74667,1.74752,30800000.0
2005-07-21 14:39:00,1.7473,1.7473,1.74676,1.74698,43500001.0
2005-07-21 14:40:00,1.74688,1.74688,1.74633,1.74633,73999997.0
2005-07-21 14:41:00,1.74663,1.74693,1.74655,1.74693,68700000.0
2005-07-21 14:42:00,1.74695,1.74744,1.74694,1.74744,26000000.0
2005-07-21 14:43:00,1.74758,1.74818,1.74756,1.74818,54800000.0
2005-07-21 14:44:00,1.74847,1.74905,1.74847,1.74905,47600002.0
2005-07-21 14:45:00,1.749,1.75009,1.74893,1.75005,71100000.0
2005-07-21 14:46:00,1.74992,1.74994,1.74896,1.74896,55299999.0
2005-07-21 14:47:00,1.74879,1.74974,1.74876,1.74974,41300000.0
2005-07-21 14:48:00,1.74957,1.74957,1.74902,1.74902,54800001.0
2005-07-21 14:49:00,1.74901,1.74935,1.74901,1.7493,86399999.0
2005-07-21 14:50:00,1.74932,1.75022,1.74932,1.7498,37700000.0
2005-07-21 14:51:00,1.74982,1.74988,1.74958,1.74967,54900000.0
2005-07-21 14:52:00,1.7492,1.74937,1.74895,1.74922,122899997.0
2005-07-21 14:53:00,1.74893,1.74893,1.74835,1.74843,29300000.0
2005-07-21 14:54:00,1.74842,1.74845,1.74813,1.74818,37700000.0
2005-07-21 14:55:00,1.74837,1.74875,1.74831,1.74875,64200000.0
2005-07-21 14:56:00,1.7488,1.7488,1.74851,1.74865,75300000.0
2005-07-21 14:57:00,1.74871,1.74909,1.74871,1.74902,87099999.0
2005-07-21 14:58:00,1.74923,1.74955,1.74923,1.74948,66000001.0
2005-07-21 14:59:00,1.74946,1.74991,1.74946,1.74983,49200000.0
2005-07-21 15:00:00,1.75005,1.75053,1.74991,1.75053,80600000.0
2005-07-21 15:01:00,1.75031,1.75031,1.74931,1.74931,47300001.0
2005-07-21 15:02:00,1.74931,1.74957,1.74929,1.74929,39300000.0
2005-07-21 15:03:00,1.74937,1.7495,1.74915,1.74929,107599999.0
2005-07-21 15:04:00,1.74925,1.74925,1.74908,1.74923,32200000.0
2005-07-21 15:05:00,1.74913,1.74936,1.74887,1.74936,41400000.0
2005-07-21 15:06:00,1.74927,1.74936,1.74893,1.74936,66900000.0
2005-07-21 15:07:00,1.74925,1.74995,1.74925,1.74995,41400000.0
2005-07-21 15:08:00,1.74968,1.74968,1.74912,1.74916,47399999.0
2005-07-21 15:09:00,1.74923,1.74952,1.74917,1.74952,113500000.0
2005-07-21 15:10:00,1.7494,1.74948,1.74929,1.74929,67299999.0
2005-07-21 15:11:00,1.74925,1.74944,1.74917,1.74935,124499999.0
2005-07-21 15:12:00,1.74938,1.7498,1.74938,1.7498,61399999.0
2005-07-21 15:13:00,1.74978,1.74985,1.74964,1.74978,101200000.0
2005-07-21 15:14:00,1.74964,1.74964,1.74935,1.7495,72700000.0
2005-07-21 15:15:00,1.74954,1.74986,1.74954,1.74978,97699999.0
2005-07-21 15:16:00,1.74965,1.74965,1.7494,1.7494,113300001.0
2005-07-21 15:17:00,1.74915,1.74927,1.74913,1.74913,106700000.0
2005-07-21 15:18:00,1.74911,1.74916,1.74905,1.74906,96900002.0
2005-07-21 15:19:00,1.74905,1.74905,1.74869,1.74869,68800000.0
2005-07-21 15:20:00,1.74874,1.74917,1.74874,1.74917,45500000.0
2005-07-21 15:21:00,1.74932,1.74938,1.74925,1.74925,45300000.0
2005-07-21 15:22:00,1.74906,1.74951,1.74897,1.74951,37200000.0
2005-07-21 15:23:00,1.74933,1.74939,1.74881,1.74881,75099999.0
2005-07-21 15:24:00,1.74873,1.74897,1.7486,1.74893,76100000.0
2005-07-21 15:25:00,1.749,1.749,1.74861,1.74876,110000000.0
2005-07-21 15:26:00,1.74871,1.74871,1.74792,1.74792,59799999.0
2005-07-21 15:27:00,1.74778,1.74806,1.74778,1.74805,84500000.0
2005-07-21 15:28:00,1.74802,1.74802,1.74788,1.74794,58499999.0
2005-07-21 15:29:00,1.74805,1.74822,1.74787,1.74822,91300001.0
2005-07-21 15:30:00,1.74825,1.74846,1.74825,1.74832,53400000.0
2005-07-21 15:31:00,1.74842,1.74866,1.74842,1.74865,37200000.0
2005-07-21 15:32:00,1.74858,1.74884,1.74851,1.74851,114399999.0
2005-07-21 15:33:00,1.74842,1.74842,1.74806,1.74806,24200000.0
2005-07-21 15:34:00,1.74808,1.74867,1.74808,1.74848,87899999.0
2005-07-21 15:35:00,1.7484,1.7484,1.74824,1.74833,75800000.0
2005-07-21 15:36:00,1.74823,1.74832,1.74802,1.74809,106799999.0
2005-07-21 15:37:00,1.74814,1.74818,1.74752,1.74752,56100001.0
2005-07-21 15:38:00,1.74737,1.74747,1.74723,1.74731,27600000.0
2005-07-21 15:39:00,1.74734,1.74734,1.74709,1.7471,88600001.0
2005-07-21 15:40:00,1.74721,1.74723,1.74706,1.7471,35100000.0
2005-07-21 15:41:00,1.74705,1.74705,1.74692,1.74704,27000000.0
2005-07-21 15:42:00,1.74704,1.74704,1.74665,1.74696,73900000.0
2005-07-21 15:43:00,1.74695,1.74695,1.74664,1.7468,21100000.0
2005-07-21 15:44:00,1.74653,1.74655,1.7464,1.74655,43800000.0
2005-07-21 15:45:00,1.74657,1.74677,1.74655,1.74676,74200001.0
2005-07-21 15:46:00,1.74681,1.74682,1.74675,1.74681,73400001.0
2005-07-21 15:47:00,1.74654,1.74654,1.74604,1.74604,57300000.0
2005-07-21 15:48:00,1.74618,1.74634,1.74576,1.74576,58100000.0
2005-07-21 15:49:00,1.74557,1.74617,1.74551,1.74608,101999999.0
2005-07-21 15:50:00,1.74589,1.74589,1.74521,1.74521,54999998.0
2005-07-21 15:51:00,1.74498,1.74526,1.74485,1.74526,63400000.0
2005-07-21 15:52:00,1.74522,1.74523,1.74456,1.74483,84200000.0
2005-07-21 15:53:00,1.74468,1.74487,1.7446,1.74487,52000000.0
2005-07-21 15:54:00,1.74458,1.74458,1.74426,1.7443,79300001.0
2005-07-21 15:55:00,1.74434,1.74443,1.74424,1.74438,115100000.0
2005-07-21 15:56:00,1.74432,1.74432,1.74368,1.74368,61200000.0
2005-07-21 15:57:00,1.74385,1.74399,1.7438,1.7438,22300000.0
2005-07-21 15:58:00,1.74385,1.74406,1.74385,1.74392,42050000.0
2005-07-21 15:59:00,1.74407,1.74472,1.74407,1.74472,59700000.0
2005-07-21 16:00:00,1.74487,1.74487,1.74395,1.744,81200000.0
2005-07-21 16:01:00,1.74422,1.74431,1.74406,1.74415,112699999.0
2005-07-21 16:02:00,1.74419,1.7444,1.74411,1.7444,101300000.0
2005-07-21 16:03:00,1.74445,1.74529,1.74437,1.74529,63900000.0
2005-07-21 16:04:00,1.74525,1.74551,1.74488,1.74488,78200000.0
2005-07-21 16:05:00,1.74453,1.74485,1.74452,1.74479,62900000.0
2005-07-21 16:06:00,1.74482,1.74493,1.74466,1.74472,96000000.0
2005-07-21 16:07:00,1.74516,1.7456,1.74516,1.74558,29299999.0
2005-07-21 16:08:00,1.74582,1.74606,1.74582,1.74606,27600000.0
2005-07-21 16:09:00,1.74652,1.74682,1.74652,1.74672,33899999.0
2005-07-21 16:10:00,1.74663,1.74666,1.74653,1.74657,71400000.0
2005-07-21 16:11:00,1.74662,1.74672,1.74654,1.74672,49800001.0
2005-07-21 16:12:00,1.74662,1.74667,1.74643,1.74654,79299999.0
2005-07-21 16:13:00,1.74658,1.74665,1.74633,1.74665,141100000.0
2005-07-21 16:14:00,1.74668,1.74694,1.74668,1.74689,108500001.0
2005-07-21 16:15:00,1.74678,1.74753,1.74667,1.7475,53000000.0
2005-07-21 16:16:00,1.7478,1.74821,1.7478,1.74821,94899998.0
2005-07-21 16:17:00,1.74839,1.74839,1.74769,1.74769,107700001.0
2005-07-21 16:18:00,1.74754,1.74754,1.74735,1.7474,48300001.0
2005-07-21 16:19:00,1.7475,1.74777,1.7475,1.74776,52900000.0
2005-07-21 16:20:00,1.74777,1.74779,1.74749,1.74758,90500001.0
2005-07-21 16:21:00,1.74798,1.74833,1.74798,1.74817,63200001.0
2005-07-21 16:22:00,1.74815,1.74818,1.74766,1.74791,110699999.0
2005-07-21 16:23:00,1.74779,1.74803,1.74757,1.74803,47600000.0
2005-07-21 16:24:00,1.74812,1.7482,1.74774,1.74785,83500000.0
2005-07-21 16:25:00,1.74764,1.74764,1.74709,1.74738,59100000.0
2005-07-21 16:26:00,1.74728,1.74753,1.74728,1.74748,87899999.0
2005-07-21 16:27:00,1.74751,1.74751,1.74671,1.74671,66800000.0
2005-07-21 16:28:00,1.7464,1.7464,1.74571,1.74577,24300000.0
2005-07-21 16:29:00,1.74567,1.74567,1.7448,1.74492,114699999.0
2005-07-21 16:30:00,1.74483,1.74531,1.74483,1.74531,74600000.0
2005-07-21 16:31:00,1.74542,1.74561,1.74534,1.74561,49000000.0
2005-07-21 16:32:00,1.74574,1.74574,1.74544,1.74544,13600000.0
2005-07-21 16:33:00,1.7453,1.74536,1.74506,1.7452,162099999.0
2005-07-21 16:34:00,1.74513,1.74513,1.74466,1.74496,71500000.0
2005-07-21 16:35:00,1.74507,1.74507,1.74465,1.745,86499999.0
2005-07-21 16:36:00,1.74523,1.74556,1.74523,1.7455,32200000.0
2005-07-21 16:37:00,1.74528,1.74541,1.74514,1.74516,74700001.0
2005-07-21 16:38:00,1.74503,1.74556,1.74497,1.74556,73600001.0
2005-07-21 16:39:00,1.74542,1.74546,1.74507,1.74532,86400000.0
2005-07-21 16:40:00,1.74502,1.74502,1.7443,1.7443,103100002.0
2005-07-21 16:41:00,1.74404,1.74452,1.74404,1.74452,87900000.0
2005-07-21 16:42:00,1.74443,1.7445,1.74424,1.74429,118299998.0
2005-07-21 16:43:00,1.74415,1.74415,1.74397,1.74402,68600001.0
2005-07-21 16:44:00,1.74425,1.7444,1.74416,1.7444,56800000.0
2005-07-21 16:45:00,1.74472,1.74505,1.74472,1.7448,48200000.0
2005-07-21 16:46:00,1.74506,1.74535,1.74494,1.74535,58800001.0
2005-07-21 16:47:00,1.74532,1.74536,1.7451,1.74514,84700000.0
2005-07-21 16:48:00,1.74527,1.74551,1.74527,1.74531,25800000.0
2005-07-21 16:49:00,1.74523,1.74531,1.74517,1.74521,78200001.0
2005-07-21 16:50:00,1.74524,1.74552,1.74521,1.74552,86499999.0
2005-07-21 16:51:00,1.7456,1.74608,1.74551,1.74608,82300000.0
2005-07-21 16:52:00,1.74615,1.74636,1.74615,1.74631,88599999.0
2005-07-21 16:53:00,1.7464,1.74702,1.7464,1.74697,75599998.0
2005-07-21 16:54:00,1.74695,1.74705,1.74675,1.74681,84000001.0
2005-07-21 16:55:00,1.74645,1.74645,1.74597,1.74617,54300000.0
2005-07-21 16:56:00,1.74622,1.74739,1.74622,1.74739,27000000.0
2005-07-21 16:57:00,1.74776,1.7481,1.74768,1.74768,94299999.0
2005-07-21 16:58:00,1.74761,1.74761,1.74641,1.74641,82500000.0
2005-07-21 16:59:00,1.7463,1.7463,1.74584,1.74584,69300000.0
2005-07-21 17:00:00,1.74563,1.74588,1.74559,1.74581,102700002.0
2005-07-21 17:01:00,1.74592,1.74592,1.74537,1.74577,43400000.0
2005-07-21 17:02:00,1.74597,1.74609,1.74583,1.74607,105599999.0
2005-07-21 17:03:00,1.74613,1.74638,1.74613,1.74635,20900000.0
2005-07-21 17:04:00,1.74625,1.74649,1.74625,1.74649,80300001.0
2005-07-21 17:05:00,1.74653,1.74663,1.74598,1.74598,73399997.0
2005-07-21 17:06:00,1.74585,1.74595,1.74573,1.74588,97999999.0
2005-07-21 17:07:00,1.74574,1.74574,1.7455,1.74551,16700000.0
2005-07-21 17:08:00,1.74546,1.74583,1.74546,1.74566,106600002.0
2005-07-21 17:09:00,1.74557,1.74557,1.74548,1.74548,25900000.0
2005-07-21 17:10:00,1.74543,1.74559,1.74543,1.74549,102699999.0
2005-07-21 17:11:00,1.7455,1.74574,1.74547,1.74552,108499998.0
2005-07-21 17:12:00,1.74552,1.74552,1.74534,1.74536,101499998.0
2005-07-21 17:13:00,1.7453,1.7453,1.74504,1.74516,52100000.0
2005-07-21 17:14:00,1.74526,1.7455,1.74521,1.74546,95699999.0
2005-07-21 17:15:00,1.7455,1.74571,1.74545,1.74555,76900000.0
2005-07-21 17:16:00,1.74557,1.74569,1.7454,1.74569,42000000.0
2005-07-21 17:17:00,1.74593,1.74612,1.74585,1.74611,50400000.0
2005-07-21 17:18:00,1.74636,1.74649,1.74595,1.74595,35300000.0
2005-07-21 17:19:00,1.74577,1.74583,1.74547,1.74547,87399999.0
2005-07-21 17:20:00,1.74541,1.74555,1.74541,1.74555,110400001.0
2005-07-21 17:21:00,1.74561,1.74561,1.74556,1.74557,59700000.0
2005-07-21 17:22:00,1.74553,1.7456,1.74549,1.7456,71000000.0
2005-07-21 17:23:00,1.74536,1.74536,1.74505,1.74507,50600000.0
2005-07-21 17:24:00,1.74548,1.74608,1.74548,1.74608,15900000.0
2005-07-21 17:25:00,1.74639,1.74639,1.74604,1.74604,46400001.0
2005-07-21 17:26:00,1.74618,1.7464,1.74618,1.7464,49000000.0
2005-07-21 17:27:00,1.74657,1.74657,1.7463,1.74642,84499998.0
2005-07-21 17:28:00,1.74633,1.74681,1.74627,1.74677,85899998.0
2005-07-21 17:29:00,1.74697,1.74732,1.74689,1.74732,55200000.0
2005-07-21 17:30:00,1.74729,1.74759,1.74705,1.74759,99600001.0
2005-07-21 17:31:00,1.74768,1.74774,1.74739,1.74745,39600000.0
2005-07-21 17:32:00,1.74753,1.74761,1.7475,1.74758,46100000.0
2005-07-21 17:33:00,1.7476,1.7476,1.74727,1.74739,41200000.0
2005-07-21 17:34:00,1.74725,1.74729,1.74708,1.74715,99500001.0
2005-07-21 17:35:00,1.74707,1.74707,1.74686,1.74686,45200000.0
2005-07-21 17:36:00,1.74678,1.74701,1.74673,1.74701,57999999.0
2005-07-21 17:37:00,1.74675,1.74675,1.74634,1.74639,59200000.0
2005-07-21 17:38:00,1.74647,1.74663,1.74647,1.74651,87899999.0
2005-07-21 17:39:00,1.7464,1.74644,1.7464,1.74642,51799998.0
2005-07-21 17:40:00,1.74647,1.74659,1.74647,1.74651,52700000.0
2005-07-21 17:41:00,1.74655,1.7469,1.74651,1.74686,54300000.0
2005-07-21 17:42:00,1.74697,1.74709,1.74686,1.74686,42300000.0
2005-07-21 17:43:00,1.74681,1.74681,1.74646,1.74646,62700000.0
2005-07-21 17:44:00,1.7465,1.74663,1.74641,1.74649,32800000.0
2005-07-21 17:45:00,1.74677,1.7469,1.74655,1.74672,104800000.0
2005-07-21 17:46:00,1.74691,1.74737,1.74691,1.74737,35200000.0
2005-07-21 17:47:00,1.74721,1.74721,1.74682,1.74682,42199999.0
2005-07-21 17:48:00,1.74668,1.7469,1.7466,1.7469,83300000.0
2005-07-21 17:49:00,1.74715,1.74832,1.74715,1.74832,49899999.0
2005-07-21 17:50:00,1.74843,1.7485,1.74809,1.74809,58200001.0
2005-07-21 17:51:00,1.74807,1.74809,1.74797,1.74802,58300001.0
2005-07-21 17:52:00,1.74805,1.74848,1.74805,1.74848,49000002.0
2005-07-21 17:53:00,1.74835,1.74835,1.74797,1.74797,18700000.0
2005-07-21 17:54:00,1.74768,1.74768,1.74736,1.74745,40200000.0
2005-07-21 17:55:00,1.7474,1.74775,1.74734,1.74753,127199999.0
2005-07-21 17:56:00,1.74722,1.74725,1.74658,1.74658,53500000.0
2005-07-21 17:57:00,1.74653,1.74659,1.74645,1.74656,62800000.0
2005-07-21 17:58:00,1.74649,1.74655,1.74638,1.74655,50900000.0
2005-07-21 17:59:00,1.74656,1.74665,1.74651,1.74659,63400000.0
2005-07-21 18:00:00,1.74688,1.7472,1.74688,1.74703,51000001.0
2005-07-21 18:01:00,1.74702,1.74758,1.74702,1.74758,778599998.0
2005-07-21 18:02:00,1.74735,1.74748,1.74712,1.74735,1179199999.0
2005-07-21 18:03:00,1.74739,1.74795,1.74732,1.74786,1220250002.0
2005-07-21 18:04:00,1.74791,1.74826,1.74791,1.7481,828999999.0
2005-07-21 18:05:00,1.74816,1.74827,1.74799,1.74799,1159199993.0
2005-07-21 18:06:00,1.74817,1.74874,1.74816,1.74874,1029499992.0
2005-07-21 18:07:00,1.74873,1.74883,1.74837,1.74883,1237600003.0
2005-07-21 18:08:00,1.74862,1.74897,1.74842,1.74891,1110200000.0
2005-07-21 18:09:00,1.74887,1.74887,1.74827,1.74857,503999999.0
2005-07-21 18:10:00,1.74863,1.74885,1.74862,1.74864,753599998.0
2005-07-21 18:11:00,1.74867,1.74874,1.7485,1.7485,648799991.0
2005-07-21 18:12:00,1.74852,1.74859,1.74839,1.7484,801500003.0
2005-07-21 18:13:00,1.74839,1.74858,1.74835,1.74857,526799996.0
2005-07-21 18:14:00,1.74878,1.74973,1.74878,1.74918,747470001.0
2005-07-21 18:15:00,1.74917,1.7495,1.74911,1.74914,751400003.0
2005-07-21 18:16:00,1.74933,1.74935,1.74901,1.74917,750150000.0
2005-07-21 18:17:00,1.74918,1.74937,1.74904,1.74935,487800000.0
2005-07-21 18:18:00,1.74955,1.74986,1.74955,1.7498,492769999.0
2005-07-21 18:19:00,1.74985,1.74991,1.74969,1.74969,497499999.0
2005-07-21 18:20:00,1.74965,1.74975,1.74909,1.74942,419700001.0
2005-07-21 18:21:00,1.74947,1.74979,1.7492,1.74979,745400004.0
2005-07-21 18:22:00,1.7497,1.74976,1.7494,1.7495,472999999.0
2005-07-21 18:23:00,1.74944,1.74944,1.74889,1.74889,845300001.0
2005-07-21 18:24:00,1.74897,1.7493,1.74879,1.749,840799996.0
2005-07-21 18:25:00,1.74895,1.74912,1.74893,1.7491,704099998.0
2005-07-21 18:26:00,1.74916,1.74943,1.74916,1.74935,491850003.0
2005-07-21 18:27:00,1.74946,1.74962,1.74945,1.74956,828149997.0
2005-07-21 18:28:00,1.74954,1.74991,1.74954,1.74991,399799998.0
2005-07-21 18:29:00,1.74994,1.75012,1.74992,1.75005,824099998.0
2005-07-21 18:30:00,1.75016,1.75029,1.75009,1.75018,787149999.0
2005-07-21 18:31:00,1.75021,1.75027,1.75014,1.7502,452699996.0
2005-07-21 18:32:00,1.75023,1.75043,1.74997,1.75007,353799999.0
2005-07-21 18:33:00,1.75002,1.75019,1.75002,1.75009,636100000.0
2005-07-21 18:34:00,1.75013,1.75048,1.75013,1.75024,553299997.0
2005-07-21 18:35:00,1.75031,1.75088,1.75031,1.75073,380200003.0
2005-07-21 18:36:00,1.75075,1.75094,1.75066,1.75081,80600001.0
2005-07-21 18:37:00,1.75086,1.75103,1.75045,1.75045,77900000.0
2005-07-21 18:38:00,1.75057,1.751,1.75057,1.751,230849997.0
2005-07-21 18:39:00,1.751,1.75127,1.751,1.75116,193400000.0
2005-07-21 18:40:00,1.75107,1.75139,1.75101,1.75136,421600003.0
2005-07-21 18:41:00,1.75152,1.75199,1.75152,1.75154,374199998.0
2005-07-21 18:42:00,1.75167,1.75191,1.75165,1.75172,103946994.0
2005-07-21 18:43:00,1.75177,1.7518,1.75126,1.75126,110399999.0
2005-07-21 18:44:00,1.75135,1.75159,1.75123,1.75143,403200001.0
2005-07-21 18:45:00,1.75154,1.75246,1.75154,1.75245,198200000.0
2005-07-21 18:46:00,1.7527,1.75313,1.75258,1.7528,171100000.0
2005-07-21 18:47:00,1.7529,1.753,1.75276,1.7529,164600002.0
2005-07-21 18:48:00,1.75291,1.75334,1.75291,1.75308,335399998.0
2005-07-21 18:49:00,1.75308,1.75314,1.75306,1.75307,126500001.0
2005-07-21 18:50:00,1.75306,1.75306,1.75288,1.75288,144700000.0
2005-07-21 18:51:00,1.75295,1.75326,1.75295,1.75305,448399999.0
2005-07-21 18:52:00,1.75292,1.75292,1.75244,1.75267,584900000.0
2005-07-21 18:53:00,1.75267,1.75279,1.75252,1.75255,377600001.0
2005-07-21 18:54:00,1.75277,1.75277,1.75238,1.75238,243299998.0
2005-07-21 18:55:00,1.75238,1.75238,1.75205,1.75205,489249997.0
2005-07-21 18:56:00,1.752,1.75209,1.75196,1.75198,145300000.0
2005-07-21 18:57:00,1.75191,1.75235,1.75191,1.75224,356299998.0
2005-07-21 18:58:00,1.7523,1.75248,1.75215,1.75243,766000000.0
2005-07-21 18:59:00,1.75248,1.75289,1.75242,1.75289,416999998.0
2005-07-21 19:00:00,1.75299,1.75357,1.75289,1.75357,270999997.0
2005-07-21 19:01:00,1.75363,1.75397,1.75363,1.75397,65900000.0
2005-07-21 19:02:00,1.75408,1.7543,1.75408,1.75423,476400002.0
2005-07-21 19:03:00,1.75428,1.75443,1.75409,1.7541,495500000.0
2005-07-21 19:04:00,1.75418,1.75452,1.75412,1.75452,277699999.0
2005-07-21 19:05:00,1.75454,1.75541,1.75451,1.75516,136300002.0
2005-07-21 19:06:00,1.75498,1.75498,1.75441,1.75441,592000004.0
2005-07-21 19:07:00,1.75442,1.7548,1.75442,1.7548,293400002.0
2005-07-21 19:08:00,1.75481,1.75505,1.75462,1.75505,414200000.0
2005-07-21 19:09:00,1.7551,1.75551,1.7551,1.75551,271799998.0
2005-07-21 19:10:00,1.75539,1.75559,1.7547,1.75492,443999999.0
2005-07-21 19:11:00,1.75482,1.75482,1.7544,1.75458,139399999.0
2005-07-21 19:12:00,1.75462,1.75516,1.75459,1.75516,231100001.0
2005-07-21 19:13:00,1.75518,1.7553,1.75489,1.7553,434399996.0
2005-07-21 19:14:00,1.75529,1.75544,1.75526,1.75535,220500001.0
2005-07-21 19:15:00,1.75537,1.75541,1.75533,1.7554,445099999.0
2005-07-21 19:16:00,1.75541,1.7555,1.75541,1.75548,127800002.0
2005-07-21 19:17:00,1.75555,1.75582,1.75555,1.75567,262899995.0
2005-07-21 19:18:00,1.75555,1.75596,1.75549,1.75593,270400000.0
2005-07-21 19:19:00,1.75585,1.7559,1.75552,1.75582,390700003.0
2005-07-21 19:20:00,1.75587,1.75605,1.75571,1.75592,357699996.0
2005-07-21 19:21:00,1.75601,1.75641,1.75595,1.75595,337399998.0
2005-07-21 19:22:00,1.75612,1.75635,1.75605,1.75635,260600001.0
2005-07-21 19:23:00,1.75648,1.75674,1.75642,1.75642,376899993.0
2005-07-21 19:24:00,1.75642,1.7566,1.75631,1.75655,141800000.0
2005-07-21 19:25:00,1.75645,1.75652,1.75635,1.75652,83699999.0
2005-07-21 19:26:00,1.75655,1.75657,1.75604,1.75604,353200000.0
2005-07-21 19:27:00,1.75602,1.75602,1.75567,1.75567,653100001.0
2005-07-21 19:28:00,1.75557,1.75573,1.75485,1.75572,427400003.0
2005-07-21 19:29:00,1.7557,1.7558,1.75552,1.7557,388000004.0
2005-07-21 19:30:00,1.75563,1.75591,1.75547,1.75591,409800000.0
2005-07-21 19:31:00,1.75606,1.75633,1.75606,1.75632,338099999.0
2005-07-21 19:32:00,1.7564,1.7564,1.75607,1.75611,313899998.0
2005-07-21 19:33:00,1.75619,1.75627,1.75602,1.75625,301000003.0
2005-07-21 19:34:00,1.75617,1.75628,1.75611,1.7562,277600003.0
2005-07-21 19:35:00,1.75625,1.75646,1.75625,1.75632,280700001.0
2005-07-21 19:36:00,1.75632,1.75632,1.75558,1.75597,329700004.0
2005-07-21 19:37:00,1.75553,1.75572,1.75457,1.75544,248199997.0
2005-07-21 19:38:00,1.7556,1.75642,1.7556,1.75642,60400000.0
2005-07-21 19:39:00,1.75657,1.7572,1.75657,1.757,113500000.0
2005-07-21 19:40:00,1.75711,1.75715,1.75671,1.75715,332999999.0
2005-07-21 19:41:00,1.75727,1.7583,1.75727,1.7583,353700000.0
2005-07-21 19:42:00,1.75837,1.75897,1.75837,1.75881,223900001.0
2005-07-21 19:43:00,1.7588,1.7588,1.75847,1.75854,183100000.0
2005-07-21 19:44:00,1.75848,1.75869,1.7584,1.7585,381000001.0
2005-07-21 19:45:00,1.75844,1.75844,1.75812,1.75835,153550001.0
2005-07-21 19:46:00,1.75838,1.75846,1.75834,1.75841,341799999.0
2005-07-21 19:47:00,1.75843,1.7586,1.75843,1.75858,101300000.0
2005-07-21 19:48:00,1.75856,1.75856,1.75807,1.75848,225100002.0
2005-07-21 19:49:00,1.75854,1.75875,1.75832,1.75842,306000000.0
2005-07-21 19:50:00,1.75831,1.75831,1.7581,1.75811,289449999.0
2005-07-21 19:51:00,1.75817,1.759,1.75817,1.7589,303000000.0
2005-07-21 19:52:00,1.759,1.759,1.75872,1.75872,131000001.0
2005-07-21 19:53:00,1.75881,1.75909,1.75868,1.75909,71300001.0
2005-07-21 19:54:00,1.75912,1.75912,1.75883,1.75883,219399998.0
2005-07-21 19:55:00,1.75879,1.75915,1.75879,1.75915,82799999.0
2005-07-21 19:56:00,1.75908,1.7592,1.7587,1.75896,264300001.0
2005-07-21 19:57:00,1.75886,1.75887,1.75863,1.75878,326900001.0
2005-07-21 19:58:00,1.75883,1.75905,1.75883,1.75893,404300002.0
2005-07-21 19:59:00,1.75887,1.75927,1.75886,1.75886,297400001.0
2005-07-21 20:00:00,1.75876,1.75876,1.75829,1.75865,272899998.0
2005-07-21 20:01:00,1.75867,1.75898,1.7585,1.75891,169100001.0
2005-07-21 20:02:00,1.75889,1.75889,1.75875,1.75887,189799997.0
2005-07-21 20:03:00,1.75887,1.759,1.75848,1.759,118400001.0
2005-07-21 20:04:00,1.75912,1.75926,1.75894,1.75926,188800001.0
2005-07-21 20:05:00,1.75929,1.75929,1.75837,1.75837,135399999.0
2005-07-21 20:06:00,1.75825,1.75825,1.75796,1.75805,178499997.0
2005-07-21 20:07:00,1.75804,1.75864,1.75804,1.7585,134700000.0
2005-07-21 20:08:00,1.75853,1.75853,1.75831,1.75837,419099999.0
2005-07-21 20:09:00,1.75814,1.75814,1.75713,1.75731,192600000.0
2005-07-21 20:10:00,1.7572,1.75724,1.7565,1.7565,120299999.0
2005-07-21 20:11:00,1.7565,1.7565,1.75406,1.75593,88600000.0
2005-07-21 20:12:00,1.75644,1.75672,1.75605,1.75639,498599999.0
2005-07-21 20:13:00,1.75649,1.75673,1.75649,1.75663,240899998.0
2005-07-21 20:14:00,1.75682,1.75722,1.75632,1.7572,87500000.0
2005-07-21 20:15:00,1.75728,1.75738,1.7571,1.7573,401100004.0
2005-07-21 20:16:00,1.75726,1.75744,1.75694,1.75707,168900000.0
2005-07-21 20:17:00,1.75703,1.75703,1.75693,1.75698,71200002.0
2005-07-21 20:18:00,1.757,1.75709,1.75696,1.75708,133200000.0
2005-07-21 20:19:00,1.75709,1.75709,1.75652,1.75652,212199996.0
2005-07-21 20:20:00,1.75631,1.75633,1.75515,1.7553,272200000.0
2005-07-21 20:21:00,1.75523,1.75574,1.7552,1.7555,97300000.0
2005-07-21 20:22:00,1.75547,1.75556,1.75541,1.75548,131399999.0
2005-07-21 20:23:00,1.75558,1.75565,1.75551,1.75565,322500002.0
2005-07-21 20:24:00,1.75564,1.75588,1.7556,1.75569,134399999.0
2005-07-21 20:25:00,1.75559,1.75573,1.75549,1.75549,506300001.0
2005-07-21 20:26:00,1.75542,1.75562,1.75542,1.7555,549699998.0
2005-07-21 20:27:00,1.75558,1.75564,1.75555,1.75561,243700000.0
2005-07-21 20:28:00,1.75555,1.75565,1.75551,1.7556,333100001.0
2005-07-21 20:29:00,1.75565,1.75572,1.75558,1.7556,217700001.0
2005-07-21 20:30:00,1.75543,1.75563,1.75542,1.75552,975000003.0
2005-07-21 20:31:00,1.75551,1.75551,1.7554,1.75542,630499997.0
2005-07-21 20:32:00,1.75541,1.75556,1.75536,1.75542,727899999.0
2005-07-21 20:33:00,1.75527,1.75553,1.75476,1.75512,218699998.0
2005-07-21 20:34:00,1.75533,1.75533,1.75469,1.7548,162700002.0
2005-07-21 20:35:00,1.75479,1.75485,1.75474,1.75477,80200000.0
2005-07-21 20:36:00,1.7548,1.75495,1.7548,1.75485,192400000.0
2005-07-21 20:37:00,1.75485,1.75499,1.75483,1.75488,115600000.0
2005-07-21 20:38:00,1.75487,1.75498,1.75479,1.75487,308200000.0
2005-07-21 20:39:00,1.75487,1.75487,1.75434,1.7545,251399999.0
2005-07-21 20:40:00,1.75443,1.75486,1.75443,1.75486,117000000.0
2005-07-21 20:41:00,1.75463,1.75466,1.75417,1.75447,214599996.0
2005-07-21 20:42:00,1.75415,1.75415,1.7534,1.75406,61900001.0
2005-07-21 20:43:00,1.7544,1.75484,1.7544,1.75484,240400001.0
2005-07-21 20:44:00,1.75477,1.75477,1.75465,1.75474,411399999.0
2005-07-21 20:45:00,1.75473,1.75473,1.75462,1.75473,110499999.0
2005-07-21 20:46:00,1.75478,1.75491,1.75477,1.75477,143900001.0
2005-07-21 20:47:00,1.75472,1.75483,1.75466,1.75483,313900001.0
2005-07-21 20:48:00,1.75475,1.75475,1.75418,1.75418,151999997.0
2005-07-21 20:49:00,1.75412,1.75412,1.75387,1.75388,92099999.0
2005-07-21 20:50:00,1.75378,1.75409,1.75376,1.75387,278500000.0
2005-07-21 20:51:00,1.75383,1.75383,1.75367,1.75371,321600001.0
2005-07-21 20:52:00,1.75362,1.75375,1.75361,1.75375,181999999.0
2005-07-21 20:53:00,1.75375,1.7538,1.75367,1.7537,776899997.0
2005-07-21 20:54:00,1.75364,1.75364,1.75264,1.75264,348599995.0
2005-07-21 20:55:00,1.7526,1.75285,1.7524,1.75285,299200002.0
2005-07-21 20:56:00,1.75285,1.75285,1.75257,1.75257,376146994.0
2005-07-21 20:57:00,1.75243,1.75244,1.752,1.7523,430500003.0
2005-07-21 20:58:00,1.75235,1.75244,1.75216,1.75244,164200000.0
2005-07-21 20:59:00,1.75245,1.75245,1.75221,1.75245,608899997.0
2005-07-21 21:00:00,1.75242,1.75265,1.75233,1.75255,390000000.0
2005-07-21 21:01:00,1.75254,1.75295,1.75254,1.75295,346000000.0
2005-07-21 21:02:00,1.75297,1.75298,1.75286,1.7529,135400000.0
2005-07-21 21:03:00,1.75286,1.75314,1.75286,1.753,288399996.0
2005-07-21 21:04:00,1.753,1.75308,1.75293,1.75308,289550001.0
2005-07-21 21:05:00,1.7531,1.75328,1.75301,1.75328,263400002.0
2005-07-21 21:06:00,1.75323,1.75331,1.75298,1.75302,192300000.0
2005-07-21 21:07:00,1.75297,1.75297,1.75287,1.7529,112399999.0
2005-07-21 21:08:00,1.75283,1.75283,1.75274,1.75274,48099999.0
2005-07-21 21:09:00,1.75266,1.75286,1.75266,1.75278,97700000.0
2005-07-21 21:10:00,1.75286,1.75294,1.75286,1.75294,117800001.0
2005-07-21 21:11:00,1.75288,1.75291,1.75279,1.75285,129100001.0
2005-07-21 21:12:00,1.75285,1.75296,1.75285,1.75287,79200001.0
2005-07-21 21:13:00,1.7528,1.75292,1.75264,1.75277,158100001.0
2005-07-21 21:14:00,1.75276,1.75278,1.75259,1.7527,309000001.0
2005-07-21 21:15:00,1.7527,1.7527,1.75228,1.75228,242099998.0
2005-07-21 21:16:00,1.75238,1.75238,1.75185,1.75185,62200000.0
2005-07-21 21:17:00,1.75184,1.75196,1.7518,1.75193,178300000.0
2005-07-21 21:18:00,1.75192,1.75194,1.7518,1.7518,30200000.0
2005-07-21 21:19:00,1.7519,1.7522,1.7519,1.75215,107800001.0
2005-07-21 21:20:00,1.75211,1.7522,1.7515,1.7515,366600002.0
2005-07-21 21:21:00,1.75145,1.75169,1.75145,1.75148,224300000.0
2005-07-21 21:22:00,1.75145,1.75145,1.7514,1.7514,203999999.0
2005-07-21 21:23:00,1.75143,1.75161,1.75143,1.75158,72500000.0
2005-07-21 21:24:00,1.75151,1.75173,1.75149,1.75173,186499999.0
2005-07-21 21:25:00,1.75185,1.75207,1.75183,1.75183,175700000.0
2005-07-21 21:26:00,1.75183,1.75188,1.75183,1.75188,10600000.0
2005-07-21 21:27:00,1.75195,1.75215,1.75195,1.75215,87900000.0
2005-07-21 21:28:00,1.75115,1.7524,1.75096,1.75172,197099998.0
2005-07-21 21:29:00,1.75225,1.75225,1.75225,1.75225,9700000.0
2005-07-21 21:30:00,1.75228,1.75232,1.75228,1.75232,10800000.0
2005-07-21 21:31:00,1.75235,1.75235,1.7523,1.75235,33900000.0
2005-07-21 21:32:00,1.75238,1.75253,1.75223,1.75229,311799999.0
2005-07-21 21:33:00,1.75216,1.75239,1.752,1.75206,261600003.0
2005-07-21 21:34:00,1.75225,1.75225,1.75215,1.75215,224900000.0
2005-07-21 21:35:00,1.75222,1.7523,1.75222,1.75225,40399999.0
2005-07-21 21:36:00,1.75226,1.75249,1.75226,1.75229,82199999.0
2005-07-21 21:37:00,1.75227,1.75239,1.75224,1.75235,224500000.0
2005-07-21 21:38:00,1.75237,1.75283,1.75237,1.75278,150799999.0
2005-07-21 21:39:00,1.75283,1.75283,1.75281,1.75283,57999999.0
2005-07-21 21:40:00,1.75282,1.75283,1.75277,1.7528,124499999.0
2005-07-21 21:41:00,1.7528,1.75287,1.75277,1.75282,205699998.0
2005-07-21 21:42:00,1.75283,1.75314,1.75277,1.75314,91100000.0
2005-07-21 21:43:00,1.75292,1.75311,1.75262,1.75298,51900000.0
2005-07-21 21:44:00,1.75298,1.75308,1.75257,1.75308,143700000.0
2005-07-21 21:45:00,1.75303,1.75303,1.75271,1.75285,50200000.0
2005-07-21 21:46:00,1.75289,1.75302,1.75288,1.75288,116299999.0
2005-07-21 21:47:00,1.75288,1.75302,1.75285,1.75291,174500000.0
2005-07-21 21:48:00,1.7529,1.75324,1.7529,1.75324,121500001.0
2005-07-21 21:49:00,1.75324,1.75325,1.75318,1.75319,99700000.0
2005-07-21 21:50:00,1.75318,1.75318,1.75315,1.75315,6500000.0
2005-07-21 21:51:00,1.75313,1.75313,1.75298,1.75298,133399999.0
2005-07-21 21:52:00,1.75302,1.7532,1.753,1.753,98200000.0
2005-07-21 21:53:00,1.753,1.7531,1.75294,1.75294,58900000.0
2005-07-21 21:54:00,1.75283,1.7532,1.75245,1.75316,109000000.0
2005-07-21 21:55:00,1.75312,1.75334,1.7531,1.7532,271500001.0
2005-07-21 21:56:00,1.75323,1.7534,1.75323,1.75335,47099999.0
2005-07-21 21:57:00,1.75333,1.75339,1.75329,1.7533,96700000.0
2005-07-21 21:58:00,1.7533,1.7533,1.75327,1.7533,113100001.0
2005-07-21 21:59:00,1.75332,1.75351,1.75332,1.75347,420400000.0
2005-07-21 22:00:00,1.75354,1.75381,1.75354,1.75378,157700000.0
2005-07-21 22:01:00,1.75373,1.75388,1.75346,1.75346,125900000.0
2005-07-21 22:02:00,1.75342,1.75353,1.75338,1.75353,277999996.0
2005-07-21 22:03:00,1.75352,1.75358,1.75352,1.75358,75500001.0
2005-07-21 22:04:00,1.75359,1.75376,1.75359,1.75376,298699999.0
2005-07-21 22:05:00,1.75382,1.75388,1.75379,1.75388,147000000.0
2005-07-21 22:06:00,1.7539,1.75401,1.7539,1.75397,27200000.0
2005-07-21 22:07:00,1.75382,1.75391,1.75363,1.75378,79300002.0
2005-07-21 22:08:00,1.754,1.754,1.75398,1.75398,61500000.0
2005-07-21 22:09:00,1.75402,1.75408,1.75384,1.75384,56100000.0
2005-07-21 22:10:00,1.75383,1.75395,1.75382,1.75382,61399999.0
2005-07-21 22:11:00,1.75382,1.75393,1.75379,1.75388,75100001.0
2005-07-21 22:12:00,1.754,1.75402,1.75395,1.75397,241400001.0
2005-07-21 22:13:00,1.75396,1.75396,1.75375,1.75375,78699999.0
2005-07-21 22:14:00,1.75369,1.75369,1.75362,1.75362,27700000.0
2005-07-21 22:15:00,1.75362,1.75362,1.75338,1.75345,290999998.0
2005-07-21 22:16:00,1.75345,1.75352,1.75339,1.75342,290600000.0
2005-07-21 22:17:00,1.75335,1.75341,1.75318,1.75341,52499999.0
2005-07-21 22:18:00,1.75352,1.75352,1.75335,1.75335,124300000.0
2005-07-21 22:19:00,1.75335,1.7534,1.75335,1.7534,42999999.0
2005-07-21 22:20:00,1.75337,1.75337,1.75301,1.75301,70100000.0
2005-07-21 22:21:00,1.75298,1.75298,1.75285,1.75285,64100000.0
2005-07-21 22:22:00,1.75285,1.75305,1.75272,1.75272,135500000.0
2005-07-21 22:23:00,1.75255,1.7527,1.75205,1.75205,171999999.0
2005-07-21 22:24:00,1.752,1.75205,1.75197,1.75197,56399999.0
2005-07-21 22:25:00,1.75198,1.75212,1.75198,1.75208,120399999.0
2005-07-21 22:26:00,1.75208,1.75212,1.75202,1.75212,69900000.0
2005-07-21 22:27:00,1.75209,1.75212,1.75197,1.75202,73899998.0
2005-07-21 22:28:00,1.75205,1.75205,1.75195,1.752,65299999.0
2005-07-21 22:29:00,1.75196,1.75202,1.75182,1.75185,219350000.0
2005-07-21 22:30:00,1.75175,1.75193,1.7517,1.75185,79000001.0
2005-07-21 22:31:00,1.75192,1.75192,1.7517,1.7517,68500001.0
2005-07-21 22:32:00,1.75163,1.75165,1.75156,1.75156,246699998.0
2005-07-21 22:33:00,1.75151,1.75151,1.75122,1.75135,100070000.0
2005-07-21 22:34:00,1.75135,1.7514,1.75127,1.7513,133600000.0
2005-07-21 22:35:00,1.75137,1.75168,1.75137,1.75168,40146993.0
2005-07-21 22:36:00,1.7519,1.75214,1.75185,1.75185,14900000.0
2005-07-21 22:37:00,1.75183,1.75186,1.75163,1.75186,91600000.0
2005-07-21 22:38:00,1.75187,1.75198,1.75187,1.7519,30400000.0
2005-07-21 22:39:00,1.7519,1.7519,1.7519,1.7519,79949999.0
2005-07-21 22:40:00,1.75189,1.75189,1.75181,1.75182,48900000.0
2005-07-21 22:41:00,1.75182,1.75204,1.75182,1.75204,116500000.0
2005-07-21 22:42:00,1.75199,1.75202,1.75193,1.75198,67000002.0
2005-07-21 22:43:00,1.75173,1.75187,1.75167,1.75171,88000000.0
2005-07-21 22:44:00,1.75186,1.75192,1.7518,1.75191,142300002.0
2005-07-21 22:45:00,1.75192,1.75193,1.75184,1.75193,44900000.0
2005-07-21 22:46:00,1.75193,1.75193,1.75185,1.75185,41100000.0
2005-07-21 22:47:00,1.75185,1.75188,1.7518,1.75188,75400001.0
2005-07-21 22:48:00,1.75192,1.75199,1.75169,1.75169,40299999.0
2005-07-21 22:49:00,1.75157,1.75157,1.75137,1.75137,83100001.0
2005-07-21 22:50:00,1.75143,1.7515,1.75116,1.75121,60300000.0
2005-07-21 22:51:00,1.7514,1.75153,1.75138,1.75143,52099998.0
2005-07-21 22:52:00,1.75142,1.7515,1.75142,1.75145,75300001.0
2005-07-21 22:53:00,1.7514,1.7514,1.75108,1.75132,37800000.0
2005-07-21 22:54:00,1.75136,1.75137,1.75127,1.75127,34100000.0
2005-07-21 22:55:00,1.75125,1.7513,1.75125,1.7513,9800000.0
2005-07-21 22:56:00,1.75127,1.75127,1.75119,1.75121,80200001.0
2005-07-21 22:57:00,1.75132,1.75141,1.75129,1.75136,38200001.0
2005-07-21 22:58:00,1.75122,1.75139,1.75122,1.7513,56200000.0
2005-07-21 22:59:00,1.75125,1.7513,1.7512,1.75125,123100000.0
2005-07-21 23:00:00,1.75112,1.75151,1.75092,1.75151,55099999.0
2005-07-21 23:01:00,1.75142,1.75149,1.75112,1.7513,82199999.0
2005-07-21 23:02:00,1.75142,1.75143,1.75107,1.75116,78100001.0
2005-07-21 23:03:00,1.75091,1.75131,1.75086,1.75091,72500000.0
2005-07-21 23:04:00,1.75122,1.75122,1.7509,1.7509,76700001.0
2005-07-21 23:05:00,1.75068,1.7511,1.75066,1.75093,148199999.0
2005-07-21 23:06:00,1.75083,1.75105,1.75075,1.75093,79499999.0
2005-07-21 23:07:00,1.75097,1.75105,1.75074,1.75083,75199998.0
2005-07-21 23:08:00,1.75101,1.75106,1.75082,1.75092,144200002.0
2005-07-21 23:09:00,1.75093,1.75119,1.75086,1.7511,121000002.0
2005-07-21 23:10:00,1.7509,1.75116,1.75079,1.75093,86400000.0
2005-07-21 23:11:00,1.75093,1.75189,1.75085,1.75186,123999999.0
2005-07-21 23:12:00,1.75167,1.75231,1.75151,1.75172,10500000.0
2005-07-21 23:13:00,1.75162,1.75164,1.75122,1.75148,60799999.0
2005-07-21 23:14:00,1.75156,1.7516,1.75122,1.75143,100700000.0
2005-07-21 23:15:00,1.7513,1.75143,1.75102,1.75131,60100000.0
2005-07-21 23:16:00,1.75125,1.75155,1.75115,1.75151,49099999.0
2005-07-21 23:17:00,1.75154,1.75164,1.75131,1.75155,103600002.0
2005-07-21 23:18:00,1.75153,1.75154,1.75122,1.75139,63900002.0
2005-07-21 23:19:00,1.75162,1.75164,1.75119,1.75124,44200000.0
2005-07-21 23:20:00,1.75144,1.75145,1.75099,1.75099,44300001.0
2005-07-21 23:21:00,1.75091,1.75131,1.75091,1.75125,74800002.0
2005-07-21 23:22:00,1.75125,1.75151,1.75118,1.75151,66200000.0
2005-07-21 23:23:00,1.75165,1.75168,1.75119,1.75161,69050000.0
2005-07-21 23:24:00,1.75152,1.75171,1.75129,1.75143,155000002.0
2005-07-21 23:25:00,1.75146,1.75197,1.75146,1.75184,47599999.0
2005-07-21 23:26:00,1.75182,1.75186,1.75156,1.7516,121600001.0
2005-07-21 23:27:00,1.75165,1.75215,1.7516,1.75203,103400001.0
2005-07-21 23:28:00,1.75217,1.75231,1.75181,1.75197,121699999.0
2005-07-21 23:29:00,1.75191,1.75192,1.75179,1.75189,95900002.0
2005-07-21 23:30:00,1.75147,1.75203,1.75147,1.75203,59300001.0
2005-07-21 23:31:00,1.75217,1.75224,1.75199,1.75213,77500001.0
2005-07-21 23:32:00,1.7521,1.75218,1.75202,1.7521,46100000.0
2005-07-21 23:33:00,1.75236,1.75236,1.75224,1.75227,39600000.0
2005-07-21 23:34:00,1.75235,1.75241,1.75229,1.75236,54800002.0
2005-07-21 23:35:00,1.7522,1.75244,1.75204,1.75244,72899998.0
2005-07-21 23:36:00,1.75243,1.75243,1.75238,1.75238,32500000.0
2005-07-21 23:37:00,1.7524,1.75247,1.75238,1.75241,29300000.0
2005-07-21 23:38:00,1.75233,1.75259,1.75233,1.75259,66800000.0
2005-07-21 23:39:00,1.7524,1.75295,1.75225,1.75295,81200001.0
2005-07-21 23:40:00,1.75263,1.75263,1.75255,1.75257,24400001.0
2005-07-21 23:41:00,1.75232,1.7527,1.7523,1.7527,18700000.0
2005-07-21 23:42:00,1.7527,1.75275,1.75241,1.75275,97500000.0
2005-07-21 23:43:00,1.75258,1.75263,1.75252,1.75263,71100001.0
2005-07-21 23:44:00,1.7526,1.7526,1.7526,1.7526,6100000.0
2005-07-21 23:45:00,1.75266,1.75275,1.75256,1.75275,30800000.0
2005-07-21 23:46:00,1.75261,1.75267,1.75254,1.75267,89799999.0
2005-07-21 23:47:00,1.75272,1.75272,1.75262,1.75262,22300000.0
2005-07-21 23:48:00,1.75274,1.75287,1.75274,1.75287,39199999.0
2005-07-21 23:49:00,1.75268,1.75292,1.75256,1.75269,46499999.0
2005-07-21 23:50:00,1.7529,1.75295,1.7529,1.7529,36000000.0
2005-07-21 23:51:00,1.75284,1.75284,1.75283,1.75283,13200000.0
2005-07-21 23:52:00,1.7528,1.7528,1.75274,1.75278,111099999.0
2005-07-21 23:53:00,1.75287,1.75303,1.75253,1.75253,37900000.0
2005-07-21 23:54:00,1.75255,1.75255,1.75225,1.75231,48999999.0
2005-07-21 23:55:00,1.75247,1.75253,1.75247,1.75253,10800000.0
2005-07-21 23:56:00,1.75252,1.75253,1.75252,1.75253,13900000.0
2005-07-21 23:57:00,1.75247,1.75253,1.75247,1.75253,4500000.0
2005-07-21 23:58:00,1.75265,1.75265,1.7526,1.7526,15800000.0
2005-07-21 23:59:00,1.7525,1.7525,1.75236,1.75242,80100003.0
2005-07-22 00:00:00,1.75236,1.75254,1.75225,1.75249,83000001.0
2005-07-22 00:01:00,1.75243,1.75262,1.75232,1.75262,130100003.0
2005-07-22 00:02:00,1.75272,1.75272,1.75226,1.7523,67100001.0
2005-07-22 00:03:00,1.75235,1.7527,1.75235,1.7527,48100000.0
2005-07-22 00:04:00,1.75256,1.75256,1.75241,1.75249,54500001.0
2005-07-22 00:05:00,1.75245,1.75265,1.7523,1.7526,76300000.0
2005-07-22 00:06:00,1.75255,1.75265,1.75227,1.75237,92100002.0
2005-07-22 00:07:00,1.75233,1.7524,1.75233,1.75238,45000000.0
2005-07-22 00:08:00,1.75238,1.75244,1.75221,1.75226,69300001.0
2005-07-22 00:09:00,1.75211,1.75211,1.75184,1.75192,103700001.0
2005-07-22 00:10:00,1.75182,1.75182,1.75151,1.75152,44199999.0
2005-07-22 00:11:00,1.75167,1.75167,1.75154,1.75158,62700000.0
2005-07-22 00:12:00,1.7517,1.75173,1.75162,1.75173,24200000.0
2005-07-22 00:13:00,1.7517,1.75183,1.7517,1.75173,59700000.0
2005-07-22 00:14:00,1.75188,1.75199,1.75174,1.75194,60900000.0
2005-07-22 00:15:00,1.7518,1.75194,1.75176,1.75176,75200000.0
2005-07-22 00:16:00,1.75182,1.7519,1.75182,1.7519,40600001.0
2005-07-22 00:17:00,1.75219,1.75219,1.75181,1.75198,33900000.0
2005-07-22 00:18:00,1.752,1.75201,1.75194,1.75201,33900000.0
2005-07-22 00:19:00,1.75202,1.75202,1.7519,1.75191,55800000.0
2005-07-22 00:20:00,1.75186,1.75197,1.7518,1.7518,29600000.0
2005-07-22 00:21:00,1.75183,1.7519,1.75172,1.75185,110499999.0
2005-07-22 00:22:00,1.75137,1.75165,1.75093,1.75165,97100003.0
2005-07-22 00:23:00,1.7517,1.75183,1.75167,1.75183,26999999.0
2005-07-22 00:24:00,1.75185,1.75202,1.75185,1.75201,26700000.0
2005-07-22 00:25:00,1.7519,1.75204,1.7519,1.75196,48600000.0
2005-07-22 00:26:00,1.75227,1.75236,1.75227,1.75229,118999997.0
2005-07-22 00:27:00,1.75227,1.75264,1.75227,1.75263,83599998.0
2005-07-22 00:28:00,1.75295,1.75295,1.7528,1.75288,52600001.0
2005-07-22 00:29:00,1.75287,1.75302,1.75286,1.75302,100500000.0
2005-07-22 00:30:00,1.75301,1.75301,1.75294,1.75294,9400000.0
2005-07-22 00:31:00,1.75295,1.75303,1.75291,1.75291,75900000.0
2005-07-22 00:32:00,1.75297,1.75316,1.75297,1.75311,130300000.0
2005-07-22 00:33:00,1.75311,1.75311,1.75309,1.75309,9000000.0
2005-07-22 00:34:00,1.75305,1.75305,1.75302,1.75302,16800000.0
2005-07-22 00:35:00,1.75308,1.75311,1.75302,1.75302,41400000.0
2005-07-22 00:36:00,1.75298,1.75314,1.75298,1.75314,40600000.0
2005-07-22 00:37:00,1.75302,1.75313,1.75301,1.75312,16300000.0
2005-07-22 00:38:00,1.75288,1.75312,1.75275,1.75295,64599999.0
2005-07-22 00:39:00,1.75319,1.7533,1.75319,1.75327,44100000.0
2005-07-22 00:40:00,1.75335,1.75345,1.75317,1.75317,64200001.0
2005-07-22 00:41:00,1.75322,1.75325,1.7532,1.75325,34400000.0
2005-07-22 00:42:00,1.75325,1.75348,1.75321,1.75347,47200000.0
2005-07-22 00:43:00,1.7535,1.7535,1.75336,1.75338,27400000.0
2005-07-22 00:44:00,1.75338,1.75338,1.75325,1.7533,30600000.0
2005-07-22 00:45:00,1.75328,1.75348,1.75319,1.75348,65400000.0
2005-07-22 00:46:00,1.75348,1.75358,1.75345,1.75352,79100001.0
2005-07-22 00:47:00,1.75352,1.75361,1.7535,1.75354,62200002.0
2005-07-22 00:48:00,1.75343,1.75343,1.75317,1.75324,65200000.0
2005-07-22 00:49:00,1.75324,1.7534,1.75324,1.7534,18900000.0
2005-07-22 00:50:00,1.75318,1.75344,1.75315,1.75331,84100000.0
2005-07-22 00:51:00,1.75343,1.75343,1.75331,1.75343,91600000.0
2005-07-22 00:52:00,1.75345,1.75345,1.7534,1.75345,28300000.0
2005-07-22 00:53:00,1.7534,1.75345,1.75335,1.75335,67000000.0
2005-07-22 00:54:00,1.7532,1.75349,1.75311,1.75317,58000001.0
2005-07-22 00:55:00,1.75338,1.75338,1.75317,1.75321,103900002.0
2005-07-22 00:56:00,1.75318,1.75318,1.75308,1.75309,81899998.0
2005-07-22 00:57:00,1.75318,1.75318,1.7531,1.7531,33100000.0
2005-07-22 00:58:00,1.75306,1.75323,1.75294,1.75312,53900000.0
2005-07-22 00:59:00,1.75315,1.75318,1.75302,1.7531,58400000.0
2005-07-22 01:00:00,1.75304,1.75309,1.75304,1.75309,19400001.0
2005-07-22 01:01:00,1.75293,1.7532,1.75284,1.75296,89099999.0
2005-07-22 01:02:00,1.75305,1.7532,1.75286,1.75286,51500000.0
2005-07-22 01:03:00,1.75283,1.75283,1.75268,1.75276,46200000.0
2005-07-22 01:04:00,1.75277,1.75282,1.7527,1.7527,55900001.0
2005-07-22 01:05:00,1.75277,1.75299,1.75271,1.75296,32400000.0
2005-07-22 01:06:00,1.75299,1.75302,1.75282,1.75287,34600000.0
2005-07-22 01:07:00,1.75287,1.753,1.75274,1.75277,45500000.0
2005-07-22 01:08:00,1.75278,1.75305,1.75278,1.75305,25700000.0
2005-07-22 01:09:00,1.753,1.75305,1.75289,1.7529,63100000.0
2005-07-22 01:10:00,1.75288,1.75288,1.75284,1.75288,20800000.0
2005-07-22 01:11:00,1.75293,1.753,1.75285,1.753,27600000.0
2005-07-22 01:12:00,1.75297,1.75305,1.75297,1.753,29700000.0
2005-07-22 01:13:00,1.75308,1.75316,1.75305,1.75308,31500000.0
2005-07-22 01:14:00,1.75288,1.75317,1.7528,1.7531,100400003.0
2005-07-22 01:15:00,1.75297,1.75303,1.75286,1.75303,119300002.0
2005-07-22 01:16:00,1.75307,1.75309,1.75306,1.75309,57899999.0
2005-07-22 01:17:00,1.7531,1.75314,1.75301,1.75302,113200000.0
2005-07-22 01:18:00,1.75307,1.75314,1.75303,1.75314,73400000.0
2005-07-22 01:19:00,1.75308,1.75318,1.75304,1.75315,43700000.0
2005-07-22 01:20:00,1.75313,1.75318,1.75304,1.75307,58699999.0
2005-07-22 01:21:00,1.75306,1.75317,1.75305,1.75308,33700000.0
2005-07-22 01:22:00,1.75299,1.75303,1.75299,1.75303,7600000.0
2005-07-22 01:23:00,1.75305,1.7531,1.75275,1.7528,93700002.0
2005-07-22 01:24:00,1.75302,1.75308,1.75298,1.75302,104300000.0
2005-07-22 01:25:00,1.75302,1.75305,1.75295,1.753,105599998.0
2005-07-22 01:26:00,1.75308,1.75311,1.75306,1.75307,32000000.0
2005-07-22 01:27:00,1.753,1.75316,1.75281,1.7531,96499999.0
2005-07-22 01:28:00,1.753,1.75305,1.7529,1.7529,45899999.0
2005-07-22 01:29:00,1.75285,1.75297,1.75268,1.75268,102099998.0
2005-07-22 01:30:00,1.75299,1.75299,1.75275,1.75275,69200000.0
2005-07-22 01:31:00,1.75287,1.75299,1.75275,1.75275,126000001.0
2005-07-22 01:32:00,1.75278,1.75294,1.75278,1.75294,15200000.0
2005-07-22 01:33:00,1.75303,1.75303,1.75276,1.75279,61700000.0
2005-07-22 01:34:00,1.75275,1.75277,1.75267,1.75277,48200001.0
2005-07-22 01:35:00,1.75262,1.75288,1.75248,1.75288,79899998.0
2005-07-22 01:36:00,1.75274,1.75274,1.75264,1.75267,28500000.0
2005-07-22 01:37:00,1.753,1.75307,1.75279,1.75279,75800001.0
2005-07-22 01:38:00,1.75284,1.75284,1.75201,1.75201,54900000.0
2005-07-22 01:39:00,1.75205,1.75205,1.752,1.75205,67600000.0
2005-07-22 01:40:00,1.75219,1.75247,1.75212,1.75212,71500000.0
2005-07-22 01:41:00,1.75204,1.75223,1.75188,1.75223,99199999.0
2005-07-22 01:42:00,1.75233,1.75266,1.75233,1.75266,45500000.0
2005-07-22 01:43:00,1.7526,1.75274,1.75236,1.75244,53899999.0
2005-07-22 01:44:00,1.75267,1.7527,1.75267,1.7527,16700000.0
2005-07-22 01:45:00,1.75275,1.75275,1.7527,1.7527,45300002.0
2005-07-22 01:46:00,1.7528,1.75288,1.75224,1.75266,91700001.0
2005-07-22 01:47:00,1.75289,1.75289,1.75286,1.75286,15900000.0
2005-07-22 01:48:00,1.75291,1.75302,1.7529,1.75302,50700000.0
2005-07-22 01:49:00,1.75297,1.75336,1.75293,1.75336,41800000.0
2005-07-22 01:50:00,1.75338,1.75352,1.75323,1.75323,118300001.0
2005-07-22 01:51:00,1.75312,1.75327,1.7531,1.75327,29600000.0
2005-07-22 01:52:00,1.75328,1.7533,1.75321,1.75328,79999999.0
2005-07-22 01:53:00,1.7533,1.75335,1.7533,1.75335,8000000.0
2005-07-22 01:54:00,1.75324,1.75331,1.75324,1.75329,45100000.0
2005-07-22 01:55:00,1.75329,1.75337,1.75324,1.75337,32700000.0
2005-07-22 01:56:00,1.75337,1.75338,1.75329,1.75338,40300000.0
2005-07-22 01:57:00,1.7532,1.75328,1.7532,1.75328,40800000.0
2005-07-22 01:58:00,1.75329,1.75338,1.75312,1.75338,21200000.0
2005-07-22 01:59:00,1.75338,1.75338,1.75333,1.75338,21800000.0
2005-07-22 02:00:00,1.75345,1.75349,1.75322,1.75324,49999999.0
2005-07-22 02:01:00,1.75323,1.75326,1.7532,1.7532,21300000.0
2005-07-22 02:02:00,1.75332,1.75348,1.75332,1.75348,104000000.0
2005-07-22 02:03:00,1.75341,1.75351,1.75334,1.75351,88400000.0
2005-07-22 02:04:00,1.75353,1.75361,1.75344,1.75351,73800000.0
2005-07-22 02:05:00,1.7536,1.7538,1.7536,1.7538,8000000.0
2005-07-22 02:06:00,1.75395,1.75403,1.75381,1.75382,72499998.0
2005-07-22 02:07:00,1.75378,1.75424,1.75373,1.75424,49900000.0
2005-07-22 02:08:00,1.75427,1.75427,1.75402,1.75402,57500001.0
2005-07-22 02:09:00,1.75387,1.75387,1.75385,1.75385,12400000.0
2005-07-22 02:10:00,1.75388,1.75388,1.75359,1.75369,32000000.0
2005-07-22 02:11:00,1.7538,1.7538,1.75362,1.75375,55600001.0
2005-07-22 02:12:00,1.75357,1.75357,1.7533,1.7533,80800000.0
2005-07-22 02:13:00,1.75312,1.75345,1.75281,1.7534,57800001.0
2005-07-22 02:14:00,1.75311,1.75311,1.75292,1.75292,30300000.0
2005-07-22 02:15:00,1.75292,1.753,1.75281,1.753,42200000.0
2005-07-22 02:16:00,1.753,1.753,1.75266,1.75271,86100000.0
2005-07-22 02:17:00,1.75269,1.75269,1.75239,1.75248,43200000.0
2005-07-22 02:18:00,1.75248,1.75248,1.75206,1.75211,75000000.0
2005-07-22 02:19:00,1.752,1.75205,1.75195,1.75205,56400001.0
2005-07-22 02:20:00,1.75204,1.75212,1.75193,1.75209,62900001.0
2005-07-22 02:21:00,1.75195,1.75195,1.75184,1.75194,35200000.0
2005-07-22 02:22:00,1.7519,1.75203,1.7519,1.7519,88500000.0
2005-07-22 02:23:00,1.75187,1.7519,1.7518,1.75181,26800000.0
2005-07-22 02:24:00,1.75205,1.75251,1.75165,1.75165,111800000.0
2005-07-22 02:25:00,1.75178,1.75185,1.75168,1.75184,48599999.0
2005-07-22 02:26:00,1.75192,1.75202,1.75181,1.75193,48500000.0
2005-07-22 02:27:00,1.75187,1.75202,1.75185,1.75188,95300002.0
2005-07-22 02:28:00,1.75182,1.75182,1.75175,1.75177,51700000.0
2005-07-22 02:29:00,1.7518,1.75188,1.7518,1.75187,16800000.0
2005-07-22 02:30:00,1.75184,1.75194,1.75176,1.75176,35600000.0
2005-07-22 02:31:00,1.75174,1.75189,1.75162,1.75173,74200000.0
2005-07-22 02:32:00,1.75173,1.75192,1.75173,1.7519,9300000.0
2005-07-22 02:33:00,1.7518,1.7518,1.75162,1.75174,36600000.0
2005-07-22 02:34:00,1.75158,1.75158,1.75108,1.75108,31000000.0
2005-07-22 02:35:00,1.75105,1.75105,1.75088,1.75103,139900000.0
2005-07-22 02:36:00,1.7511,1.75127,1.75102,1.7511,58800001.0
2005-07-22 02:37:00,1.75115,1.75127,1.75112,1.75112,42400000.0
2005-07-22 02:38:00,1.75101,1.7514,1.75101,1.7514,14800000.0
2005-07-22 02:39:00,1.75147,1.75154,1.7514,1.75154,59000000.0
2005-07-22 02:40:00,1.75154,1.75162,1.75154,1.75155,41800000.0
2005-07-22 02:41:00,1.7515,1.75155,1.7515,1.7515,82700001.0
2005-07-22 02:42:00,1.75152,1.75155,1.75148,1.75155,51500001.0
2005-07-22 02:43:00,1.75147,1.75159,1.75143,1.75155,25500000.0
2005-07-22 02:44:00,1.75165,1.75175,1.75165,1.75175,87799999.0
2005-07-22 02:45:00,1.75179,1.75213,1.75179,1.75213,24199999.0
2005-07-22 02:46:00,1.75216,1.75247,1.75216,1.75241,35700000.0
2005-07-22 02:47:00,1.75247,1.75264,1.75242,1.75242,50600000.0
2005-07-22 02:48:00,1.75227,1.75234,1.75211,1.75222,118799999.0
2005-07-22 02:49:00,1.75255,1.75302,1.75244,1.75244,77500001.0
2005-07-22 02:50:00,1.75227,1.7523,1.75221,1.75226,71000002.0
2005-07-22 02:51:00,1.75234,1.75255,1.75234,1.75254,36800000.0
2005-07-22 02:52:00,1.75244,1.75244,1.75202,1.75202,64299999.0
2005-07-22 02:53:00,1.75216,1.75231,1.75203,1.75203,91499999.0
2005-07-22 02:54:00,1.75183,1.75209,1.75177,1.75209,21100000.0
2005-07-22 02:55:00,1.75202,1.75207,1.75193,1.75195,102200001.0
2005-07-22 02:56:00,1.75205,1.75205,1.75195,1.752,66400000.0
2005-07-22 02:57:00,1.75174,1.75174,1.75092,1.75108,49999999.0
2005-07-22 02:58:00,1.75105,1.75107,1.75097,1.75107,37600001.0
2005-07-22 02:59:00,1.75117,1.75117,1.75096,1.75109,88300001.0
2005-07-22 03:00:00,1.75104,1.75104,1.7509,1.75092,88700002.0
2005-07-22 03:01:00,1.75091,1.75091,1.75082,1.75082,39200000.0
2005-07-22 03:02:00,1.75092,1.7513,1.75092,1.75103,58799999.0
2005-07-22 03:03:00,1.75104,1.75156,1.75104,1.75154,47799999.0
2005-07-22 03:04:00,1.75159,1.75188,1.75159,1.75188,76300002.0
2005-07-22 03:05:00,1.75177,1.7525,1.75171,1.7525,44300000.0
2005-07-22 03:06:00,1.75225,1.75288,1.75177,1.75282,57799999.0
2005-07-22 03:07:00,1.75295,1.75297,1.75228,1.75259,22700000.0
2005-07-22 03:08:00,1.75263,1.75263,1.75248,1.75254,33700000.0
2005-07-22 03:09:00,1.75238,1.75238,1.75199,1.75232,87199998.0
2005-07-22 03:10:00,1.7524,1.7524,1.75197,1.75197,65000000.0
2005-07-22 03:11:00,1.75184,1.75184,1.75108,1.7516,31350000.0
2005-07-22 03:12:00,1.75179,1.75198,1.75179,1.75179,40400000.0
2005-07-22 03:13:00,1.75179,1.75179,1.75139,1.75154,92100000.0
2005-07-22 03:14:00,1.75159,1.75159,1.75135,1.75145,50100000.0
2005-07-22 03:15:00,1.75157,1.75157,1.75148,1.75148,5200000.0
2005-07-22 03:16:00,1.75137,1.75137,1.75102,1.75102,59700001.0
2005-07-22 03:17:00,1.7514,1.75145,1.7514,1.75145,31900000.0
2005-07-22 03:18:00,1.75136,1.75136,1.75125,1.75131,109300003.0
2005-07-22 03:19:00,1.75121,1.75121,1.75107,1.75107,58899998.0
2005-07-22 03:20:00,1.75098,1.7518,1.75098,1.7518,42200000.0
2005-07-22 03:21:00,1.75195,1.75206,1.75171,1.75171,59000001.0
2005-07-22 03:22:00,1.75162,1.75166,1.75127,1.75142,71900001.0
2005-07-22 03:23:00,1.7515,1.75157,1.7515,1.75157,10200000.0
2005-07-22 03:24:00,1.75178,1.75183,1.75176,1.75178,55700000.0
2005-07-22 03:25:00,1.75187,1.75201,1.75187,1.75194,52399998.0
2005-07-22 03:26:00,1.75218,1.75227,1.75216,1.75218,83899999.0
2005-07-22 03:27:00,1.7521,1.7521,1.7521,1.7521,14000000.0
2005-07-22 03:28:00,1.75221,1.75244,1.75221,1.75225,83100001.0
2005-07-22 03:29:00,1.75245,1.75266,1.75245,1.75266,50299999.0
2005-07-22 03:30:00,1.7526,1.75293,1.75235,1.75293,50300000.0
2005-07-22 03:31:00,1.75303,1.75345,1.75297,1.75339,43600000.0
2005-07-22 03:32:00,1.7533,1.75339,1.75305,1.75313,45300000.0
2005-07-22 03:33:00,1.75325,1.75379,1.75325,1.75379,98499997.0
2005-07-22 03:34:00,1.75363,1.75363,1.75352,1.75352,4600000.0
2005-07-22 03:35:00,1.75347,1.75347,1.75343,1.75343,7100000.0
2005-07-22 03:36:00,1.75341,1.75353,1.75332,1.75346,36446994.0
2005-07-22 03:37:00,1.75355,1.75364,1.75348,1.75364,39100000.0
2005-07-22 03:38:00,1.75373,1.75373,1.7534,1.7534,44900000.0
2005-07-22 03:39:00,1.75342,1.7535,1.75317,1.75317,28200000.0
2005-07-22 03:40:00,1.75298,1.75336,1.75287,1.75336,38100000.0
2005-07-22 03:41:00,1.75305,1.75332,1.75305,1.75305,75500000.0
2005-07-22 03:42:00,1.75295,1.75307,1.75295,1.75305,52699999.0
2005-07-22 03:43:00,1.75307,1.75307,1.75306,1.75306,16600000.0
2005-07-22 03:44:00,1.75287,1.75315,1.75287,1.75298,46500000.0
2005-07-22 03:45:00,1.75233,1.75308,1.75151,1.75301,19400000.0
2005-07-22 03:46:00,1.75275,1.75317,1.7526,1.75303,130300001.0
2005-07-22 03:47:00,1.7529,1.75295,1.75287,1.75295,74799999.0
2005-07-22 03:48:00,1.75293,1.75294,1.75259,1.75274,127199998.0
2005-07-22 03:49:00,1.75266,1.7529,1.75265,1.7529,56900000.0
2005-07-22 03:50:00,1.75275,1.75286,1.75267,1.75271,84700000.0
2005-07-22 03:51:00,1.75257,1.75279,1.75248,1.75264,67499999.0
2005-07-22 03:52:00,1.75276,1.75283,1.75273,1.75283,56800000.0
2005-07-22 03:53:00,1.75282,1.75293,1.75281,1.75293,98599999.0
2005-07-22 03:54:00,1.75296,1.75296,1.75283,1.75294,77600000.0
2005-07-22 03:55:00,1.75297,1.75323,1.75295,1.75323,15900000.0
2005-07-22 03:56:00,1.75323,1.75331,1.7531,1.75331,48500000.0
2005-07-22 03:57:00,1.75322,1.75322,1.75317,1.7532,38699999.0
2005-07-22 03:58:00,1.75322,1.75332,1.7532,1.75326,103900001.0
2005-07-22 03:59:00,1.75322,1.75336,1.75322,1.75336,30700000.0
2005-07-22 04:00:00,1.75334,1.75355,1.75334,1.75349,76699999.0
2005-07-22 04:01:00,1.7534,1.75346,1.75334,1.75335,56900000.0
2005-07-22 04:02:00,1.75327,1.75328,1.75277,1.75302,127900000.0
2005-07-22 04:03:00,1.75328,1.75335,1.75321,1.75335,40500000.0
2005-07-22 04:04:00,1.75336,1.75348,1.75328,1.75341,98900000.0
2005-07-22 04:05:00,1.75333,1.75333,1.75318,1.75318,79000000.0
2005-07-22 04:06:00,1.75315,1.75325,1.75315,1.7532,55399999.0
2005-07-22 04:07:00,1.75314,1.75334,1.75314,1.75321,67199999.0
2005-07-22 04:08:00,1.75313,1.75332,1.75289,1.75327,47400000.0
2005-07-22 04:09:00,1.75333,1.75333,1.7532,1.75328,41400000.0
2005-07-22 04:10:00,1.75336,1.75349,1.75336,1.75349,26700000.0
2005-07-22 04:11:00,1.75363,1.75363,1.75354,1.75357,82300001.0
2005-07-22 04:12:00,1.75367,1.75371,1.75362,1.75362,63500000.0
2005-07-22 04:13:00,1.75363,1.75388,1.75359,1.75375,68099999.0
2005-07-22 04:14:00,1.75376,1.75376,1.75358,1.75358,63600000.0
2005-07-22 04:15:00,1.75373,1.75398,1.75366,1.75398,51000001.0
2005-07-22 04:16:00,1.75402,1.75403,1.75373,1.75373,117799999.0
2005-07-22 04:17:00,1.75374,1.75385,1.75352,1.75352,26700000.0
2005-07-22 04:18:00,1.75352,1.75361,1.75334,1.75353,53299999.0
2005-07-22 04:19:00,1.7536,1.7536,1.7532,1.75323,32500000.0
2005-07-22 04:20:00,1.7531,1.75324,1.75255,1.75255,57300000.0
2005-07-22 04:21:00,1.75237,1.7524,1.75176,1.7518,56500000.0
2005-07-22 04:22:00,1.75173,1.75186,1.75173,1.7518,57300000.0
2005-07-22 04:23:00,1.75191,1.75215,1.75191,1.75215,29300000.0
2005-07-22 04:24:00,1.75234,1.75242,1.75231,1.75231,66999999.0
2005-07-22 04:25:00,1.75238,1.75251,1.75233,1.75233,54700001.0
2005-07-22 04:26:00,1.75233,1.75233,1.7522,1.75222,24500000.0
2005-07-22 04:27:00,1.7521,1.7521,1.75175,1.75192,33500000.0
2005-07-22 04:28:00,1.75214,1.75214,1.75199,1.75199,90000000.0
2005-07-22 04:29:00,1.75212,1.75212,1.75177,1.75179,59499999.0
2005-07-22 04:30:00,1.75165,1.75172,1.75159,1.75167,105499998.0
2005-07-22 04:31:00,1.75185,1.75195,1.75185,1.75195,19600000.0
2005-07-22 04:32:00,1.7523,1.7523,1.75204,1.75222,53300000.0
2005-07-22 04:33:00,1.75227,1.75241,1.75191,1.75191,37300000.0
2005-07-22 04:34:00,1.75202,1.75235,1.75202,1.75231,29400001.0
2005-07-22 04:35:00,1.7523,1.75244,1.75209,1.75209,29700000.0
2005-07-22 04:36:00,1.75204,1.7524,1.75204,1.7524,33070000.0
2005-07-22 04:37:00,1.75242,1.75242,1.75231,1.75232,56400000.0
2005-07-22 04:38:00,1.75247,1.75247,1.75227,1.75229,21200000.0
2005-07-22 04:39:00,1.75237,1.75243,1.7523,1.7523,52200000.0
2005-07-22 04:40:00,1.75235,1.75248,1.75235,1.75241,30200000.0
2005-07-22 04:41:00,1.75213,1.75242,1.75205,1.75233,31800000.0
2005-07-22 04:42:00,1.75238,1.7524,1.75231,1.75231,46100000.0
2005-07-22 04:43:00,1.75227,1.75232,1.75226,1.75228,62400000.0
2005-07-22 04:44:00,1.7522,1.75225,1.75215,1.75215,5600000.0
2005-07-22 04:45:00,1.7522,1.7522,1.75215,1.75215,2900000.0
2005-07-22 04:46:00,1.75212,1.75219,1.75192,1.75203,71900000.0
2005-07-22 04:47:00,1.75222,1.75231,1.75222,1.75222,37300000.0
2005-07-22 04:48:00,1.75227,1.75233,1.75227,1.75233,28900000.0
2005-07-22 04:49:00,1.75226,1.75229,1.75226,1.75229,57600001.0
2005-07-22 04:50:00,1.75235,1.75235,1.75225,1.75225,35300000.0
2005-07-22 04:51:00,1.75226,1.7523,1.7522,1.7522,19000000.0
2005-07-22 04:52:00,1.7521,1.75226,1.75199,1.75224,64300002.0
2005-07-22 04:53:00,1.75216,1.75216,1.75201,1.75208,71200000.0
2005-07-22 04:54:00,1.75216,1.75226,1.75216,1.7522,39699999.0
2005-07-22 04:55:00,1.7522,1.75224,1.75211,1.75223,105500000.0
2005-07-22 04:56:00,1.75218,1.75222,1.75213,1.75213,11500000.0
2005-07-22 04:57:00,1.75217,1.75231,1.75217,1.75227,93299999.0
2005-07-22 04:58:00,1.75215,1.75226,1.75212,1.75212,59800001.0
2005-07-22 04:59:00,1.75217,1.75222,1.75213,1.75217,46200000.0
2005-07-22 05:00:00,1.75213,1.75213,1.75202,1.75202,26100001.0
2005-07-22 05:01:00,1.75183,1.75219,1.75174,1.75192,83100000.0
2005-07-22 05:02:00,1.75202,1.75202,1.75187,1.75187,24600000.0
2005-07-22 05:03:00,1.75179,1.75179,1.75178,1.75178,4800000.0
2005-07-22 05:04:00,1.75176,1.75197,1.75133,1.75135,58199999.0
2005-07-22 05:05:00,1.75178,1.75191,1.75178,1.75181,61300000.0
2005-07-22 05:06:00,1.75176,1.75186,1.75176,1.75186,10800000.0
2005-07-22 05:07:00,1.75192,1.752,1.75187,1.75198,29600000.0
2005-07-22 05:08:00,1.75196,1.75196,1.75194,1.75194,34699999.0
2005-07-22 05:09:00,1.75196,1.75206,1.75196,1.75206,28000000.0
2005-07-22 05:10:00,1.7521,1.75215,1.752,1.75215,132500002.0
2005-07-22 05:11:00,1.75208,1.75208,1.75198,1.75198,28900000.0
2005-07-22 05:12:00,1.75212,1.75228,1.752,1.75228,60100002.0
2005-07-22 05:13:00,1.75207,1.75207,1.75201,1.75201,113100000.0
2005-07-22 05:14:00,1.75199,1.75214,1.75199,1.7521,87100000.0
2005-07-22 05:15:00,1.75215,1.75223,1.75209,1.75213,49000000.0
2005-07-22 05:16:00,1.7521,1.7522,1.7521,1.75211,44700000.0
2005-07-22 05:17:00,1.75219,1.75221,1.7521,1.7521,44700001.0
2005-07-22 05:18:00,1.75176,1.75205,1.75176,1.75193,100999998.0
2005-07-22 05:19:00,1.7521,1.75215,1.7521,1.75212,50000001.0
2005-07-22 05:20:00,1.75207,1.75215,1.75207,1.7521,71499998.0
2005-07-22 05:21:00,1.75207,1.75216,1.75182,1.75187,80700000.0
2005-07-22 05:22:00,1.75215,1.75215,1.75208,1.75208,59900000.0
2005-07-22 05:23:00,1.75218,1.75231,1.75216,1.75216,53800000.0
2005-07-22 05:24:00,1.75207,1.75225,1.75207,1.75225,50400000.0
2005-07-22 05:25:00,1.7523,1.75235,1.7523,1.75235,29200001.0
2005-07-22 05:26:00,1.75226,1.7523,1.75217,1.7523,55500002.0
2005-07-22 05:27:00,1.75245,1.75273,1.75245,1.75264,17800000.0
2005-07-22 05:28:00,1.75272,1.7528,1.75263,1.75264,47000002.0
2005-07-22 05:29:00,1.75268,1.75283,1.75264,1.75283,64200000.0
2005-07-22 05:30:00,1.75286,1.75286,1.75262,1.75262,23599999.0
2005-07-22 05:31:00,1.75255,1.75255,1.7524,1.7524,21800000.0
2005-07-22 05:32:00,1.75244,1.75252,1.75244,1.75251,50499999.0
2005-07-22 05:33:00,1.75252,1.75252,1.75245,1.7525,23899999.0
2005-07-22 05:34:00,1.75253,1.75255,1.75222,1.75247,87600000.0
2005-07-22 05:35:00,1.75242,1.75244,1.75237,1.75237,37100000.0
2005-07-22 05:36:00,1.7523,1.75242,1.7523,1.75242,40200001.0
2005-07-22 05:37:00,1.75241,1.75253,1.7524,1.7524,48699999.0
2005-07-22 05:38:00,1.75251,1.75251,1.75249,1.75249,8900000.0
2005-07-22 05:39:00,1.75247,1.75247,1.75238,1.75238,16100000.0
2005-07-22 05:40:00,1.75236,1.7526,1.75218,1.75218,99200002.0
2005-07-22 05:41:00,1.75242,1.7525,1.75236,1.75236,30300000.0
2005-07-22 05:42:00,1.75225,1.7525,1.75213,1.75249,40100000.0
2005-07-22 05:43:00,1.75245,1.7525,1.75244,1.75244,47600000.0
2005-07-22 05:44:00,1.75251,1.75269,1.75251,1.75266,70299998.0
2005-07-22 05:45:00,1.75263,1.75269,1.75263,1.75269,6300000.0
2005-07-22 05:46:00,1.75265,1.7527,1.75265,1.7527,6500000.0
2005-07-22 05:47:00,1.7527,1.75275,1.7527,1.75275,52699999.0
2005-07-22 05:48:00,1.75258,1.7527,1.75236,1.75245,74600000.0
2005-07-22 05:49:00,1.75261,1.75264,1.75261,1.75262,21900000.0
2005-07-22 05:50:00,1.75264,1.75272,1.75255,1.75272,21600000.0
2005-07-22 05:51:00,1.75263,1.75263,1.75252,1.75252,47299999.0
2005-07-22 05:52:00,1.7524,1.75245,1.7524,1.75245,23900000.0
2005-07-22 05:53:00,1.75262,1.75291,1.75262,1.75268,53900001.0
2005-07-22 05:54:00,1.7527,1.75297,1.7527,1.75272,33700000.0
2005-07-22 05:55:00,1.75258,1.75268,1.75257,1.75266,43400000.0
2005-07-22 05:56:00,1.75267,1.75275,1.75267,1.7527,73900000.0
2005-07-22 05:57:00,1.75275,1.75275,1.7527,1.75275,22900000.0
2005-07-22 05:58:00,1.75273,1.75277,1.75261,1.75277,77200002.0
2005-07-22 05:59:00,1.7528,1.75282,1.75269,1.75277,75100000.0
2005-07-22 06:00:00,1.75278,1.75292,1.75278,1.7528,75000000.0
2005-07-22 06:01:00,1.75285,1.75285,1.75277,1.75278,66200000.0
2005-07-22 06:02:00,1.75267,1.75274,1.75221,1.7523,76400001.0
2005-07-22 06:03:00,1.75285,1.75285,1.75268,1.75276,39200000.0
2005-07-22 06:04:00,1.75268,1.75268,1.75252,1.75252,21500000.0
2005-07-22 06:05:00,1.7524,1.75245,1.75237,1.7524,54900000.0
2005-07-22 06:06:00,1.75235,1.75248,1.75235,1.7524,68600000.0
2005-07-22 06:07:00,1.7524,1.75245,1.75235,1.7524,51500000.0
2005-07-22 06:08:00,1.75257,1.75283,1.75257,1.7527,77099998.0
2005-07-22 06:09:00,1.75263,1.75274,1.75244,1.75244,45200000.0
2005-07-22 06:10:00,1.75249,1.75265,1.75249,1.75254,44700000.0
2005-07-22 06:11:00,1.75255,1.75271,1.75246,1.75246,63699999.0
2005-07-22 06:12:00,1.75242,1.75242,1.75228,1.75231,128299997.0
2005-07-22 06:13:00,1.75237,1.75246,1.75193,1.75205,114600000.0
2005-07-22 06:14:00,1.75227,1.75241,1.75227,1.75228,63600002.0
2005-07-22 06:15:00,1.75223,1.75234,1.75215,1.75222,28300000.0
2005-07-22 06:16:00,1.75198,1.75242,1.75183,1.75192,160199998.0
2005-07-22 06:17:00,1.7521,1.75215,1.75205,1.7521,48799999.0
2005-07-22 06:18:00,1.75218,1.75245,1.75192,1.75245,35199999.0
2005-07-22 06:19:00,1.7521,1.75219,1.7521,1.75217,57500000.0
2005-07-22 06:20:00,1.75212,1.75225,1.7519,1.75194,87500000.0
2005-07-22 06:21:00,1.75213,1.75227,1.75213,1.75227,78499999.0
2005-07-22 06:22:00,1.75223,1.75223,1.75206,1.75217,119499999.0
2005-07-22 06:23:00,1.75213,1.75245,1.75199,1.75217,38900000.0
2005-07-22 06:24:00,1.75217,1.75222,1.75214,1.75221,85200000.0
2005-07-22 06:25:00,1.7523,1.7524,1.7522,1.75228,39600000.0
2005-07-22 06:26:00,1.75238,1.75238,1.75198,1.75212,133099999.0
2005-07-22 06:27:00,1.75203,1.75217,1.75198,1.75198,78400000.0
2005-07-22 06:28:00,1.752,1.75208,1.75189,1.75203,28100000.0
2005-07-22 06:29:00,1.75201,1.75201,1.75184,1.75191,13400000.0
2005-07-22 06:30:00,1.75187,1.75194,1.75182,1.75184,36699999.0
2005-07-22 06:31:00,1.75175,1.75197,1.75175,1.75195,18100000.0
2005-07-22 06:32:00,1.75191,1.75197,1.7519,1.75197,104899999.0
2005-07-22 06:33:00,1.75193,1.75206,1.75191,1.75205,81100001.0
2005-07-22 06:34:00,1.75173,1.75205,1.7517,1.75202,80500001.0
2005-07-22 06:35:00,1.75199,1.75203,1.75178,1.75192,50000000.0
2005-07-22 06:36:00,1.75198,1.75207,1.75197,1.75207,46200000.0
2005-07-22 06:37:00,1.7521,1.7521,1.7521,1.7521,14800000.0
2005-07-22 06:38:00,1.7521,1.75221,1.7521,1.75217,21100000.0
2005-07-22 06:39:00,1.7521,1.7521,1.752,1.75205,39500000.0
2005-07-22 06:40:00,1.75217,1.7522,1.75205,1.7521,43400000.0
2005-07-22 06:41:00,1.75215,1.75219,1.75208,1.75208,62900002.0
2005-07-22 06:42:00,1.75183,1.75183,1.75148,1.75149,27900000.0
2005-07-22 06:43:00,1.75202,1.75202,1.75192,1.75192,46600001.0
2005-07-22 06:44:00,1.75183,1.75212,1.75179,1.75195,54200001.0
2005-07-22 06:45:00,1.75194,1.75206,1.75194,1.75194,59899999.0
2005-07-22 06:46:00,1.75192,1.75203,1.75173,1.75191,98399997.0
2005-07-22 06:47:00,1.75191,1.75204,1.75191,1.75196,62300000.0
2005-07-22 06:48:00,1.75209,1.75222,1.75208,1.75222,40400001.0
2005-07-22 06:49:00,1.75215,1.75218,1.752,1.75203,25700000.0
2005-07-22 06:50:00,1.75202,1.75212,1.75202,1.75212,26000000.0
2005-07-22 06:51:00,1.75211,1.7522,1.75201,1.75203,49900000.0
2005-07-22 06:52:00,1.752,1.75205,1.75175,1.75175,1200000.0
2005-07-22 06:53:00,1.75207,1.75211,1.752,1.752,25700000.0
2005-07-22 06:54:00,1.75209,1.75222,1.75207,1.75222,26800000.0
2005-07-22 06:55:00,1.75222,1.75227,1.75222,1.75227,26100001.0
2005-07-22 06:56:00,1.7522,1.75243,1.7522,1.75236,48200000.0
2005-07-22 06:57:00,1.75228,1.7523,1.75214,1.75214,34200000.0
2005-07-22 06:58:00,1.75212,1.75212,1.75208,1.75208,11600000.0
2005-07-22 06:59:00,1.752,1.75203,1.7519,1.7519,35300001.0
2005-07-22 07:00:00,1.75203,1.75207,1.75197,1.75207,108999999.0
2005-07-22 07:01:00,1.75195,1.7521,1.75195,1.75198,68800001.0
2005-07-22 07:02:00,1.75196,1.75196,1.75192,1.75192,9100000.0
2005-07-22 07:03:00,1.75177,1.7519,1.75176,1.75179,60800001.0
2005-07-22 07:04:00,1.75185,1.75185,1.7518,1.7518,9900000.0
2005-07-22 07:05:00,1.75182,1.75198,1.75182,1.75184,80899998.0
2005-07-22 07:06:00,1.75182,1.75187,1.75182,1.75183,28799999.0
2005-07-22 07:07:00,1.75185,1.75185,1.75174,1.75177,26700000.0
2005-07-22 07:08:00,1.75182,1.75183,1.75174,1.75183,56200000.0
2005-07-22 07:09:00,1.7518,1.7518,1.7517,1.7518,90400000.0
2005-07-22 07:10:00,1.75176,1.75179,1.75176,1.75179,4800000.0
2005-07-22 07:11:00,1.7518,1.75185,1.7518,1.75185,11600000.0
2005-07-22 07:12:00,1.75197,1.75202,1.75184,1.75184,65000000.0
2005-07-22 07:13:00,1.75188,1.75192,1.7518,1.7518,68100001.0
2005-07-22 07:14:00,1.75176,1.75197,1.75176,1.7519,90900001.0
2005-07-22 07:15:00,1.75197,1.75203,1.75186,1.75203,110199998.0
2005-07-22 07:16:00,1.75203,1.75203,1.75194,1.75198,72000002.0
2005-07-22 07:17:00,1.75203,1.75203,1.75189,1.75196,87299999.0
2005-07-22 07:18:00,1.75188,1.75188,1.75185,1.75188,48500000.0
2005-07-22 07:19:00,1.7519,1.75195,1.75187,1.75187,43900000.0
2005-07-22 07:20:00,1.75187,1.75194,1.75172,1.7518,87400000.0
2005-07-22 07:21:00,1.75161,1.75172,1.75161,1.75172,69400001.0
2005-07-22 07:22:00,1.7517,1.75177,1.7517,1.75176,32900000.0
2005-07-22 07:23:00,1.75179,1.75179,1.75176,1.75176,11300000.0
2005-07-22 07:24:00,1.75185,1.75195,1.75171,1.75179,64400000.0
2005-07-22 07:25:00,1.75183,1.75196,1.75179,1.75195,72999998.0
2005-07-22 07:26:00,1.752,1.75205,1.752,1.75205,83500001.0
2005-07-22 07:27:00,1.75197,1.75208,1.75194,1.75197,104200001.0
2005-07-22 07:28:00,1.75203,1.75219,1.75203,1.75215,34000001.0
2005-07-22 07:29:00,1.75211,1.75237,1.75211,1.75237,38199999.0
2005-07-22 07:30:00,1.75239,1.75239,1.75202,1.75202,76099999.0
2005-07-22 07:31:00,1.75223,1.75251,1.75219,1.75219,78699998.0
2005-07-22 07:32:00,1.75213,1.7522,1.75194,1.75194,68500001.0
2005-07-22 07:33:00,1.75197,1.75203,1.75194,1.75203,49400001.0
2005-07-22 07:34:00,1.75202,1.75204,1.75197,1.752,87599998.0
2005-07-22 07:35:00,1.75201,1.75201,1.75182,1.75196,92800000.0
2005-07-22 07:36:00,1.75201,1.75201,1.75183,1.75183,27800000.0
2005-07-22 07:37:00,1.75188,1.75191,1.75182,1.75182,49400001.0
2005-07-22 07:38:00,1.7518,1.75188,1.75168,1.75177,66500000.0
2005-07-22 07:39:00,1.75175,1.7518,1.75169,1.7518,82999999.0
2005-07-22 07:40:00,1.75186,1.75194,1.75181,1.75191,47200000.0
2005-07-22 07:41:00,1.75201,1.75216,1.75201,1.75202,22100000.0
2005-07-22 07:42:00,1.75207,1.7522,1.75177,1.75199,66699999.0
2005-07-22 07:43:00,1.7521,1.75214,1.75208,1.7521,62900000.0
2005-07-22 07:44:00,1.75212,1.75213,1.75163,1.75204,124500001.0
2005-07-22 07:45:00,1.75215,1.75217,1.7521,1.7521,31100000.0
2005-07-22 07:46:00,1.75215,1.75232,1.75215,1.75222,45199999.0
2005-07-22 07:47:00,1.75218,1.75253,1.75218,1.75253,64300000.0
2005-07-22 07:48:00,1.75271,1.75298,1.75271,1.7529,117100000.0
2005-07-22 07:49:00,1.753,1.7533,1.753,1.75326,42600000.0
2005-07-22 07:50:00,1.75279,1.75279,1.75268,1.75268,2400000.0
2005-07-22 07:51:00,1.75317,1.75328,1.75287,1.75287,29900000.0
2005-07-22 07:52:00,1.75282,1.75309,1.75275,1.75309,67799998.0
2005-07-22 07:53:00,1.75322,1.75326,1.75308,1.75318,90200001.0
2005-07-22 07:54:00,1.75327,1.7534,1.75323,1.75323,64900000.0
2005-07-22 07:55:00,1.75318,1.75332,1.75318,1.75332,50300000.0
2005-07-22 07:56:00,1.75358,1.75361,1.75343,1.75358,41700000.0
2005-07-22 07:57:00,1.7537,1.75382,1.75368,1.7537,116899996.0
2005-07-22 07:58:00,1.75357,1.75364,1.75345,1.75345,70100000.0
2005-07-22 07:59:00,1.75335,1.75361,1.75335,1.75361,38100000.0
2005-07-22 08:00:00,1.75348,1.75348,1.75318,1.7532,44800000.0
2005-07-22 08:01:00,1.75321,1.75321,1.75288,1.75288,54200001.0
2005-07-22 08:02:00,1.7529,1.75295,1.75287,1.7529,51000001.0
2005-07-22 08:03:00,1.75293,1.75313,1.75293,1.75313,54000001.0
2005-07-22 08:04:00,1.75322,1.75328,1.75307,1.75314,60200000.0
2005-07-22 08:05:00,1.7533,1.75336,1.7531,1.75328,73749999.0
2005-07-22 08:06:00,1.75312,1.75339,1.75303,1.75339,40300000.0
2005-07-22 08:07:00,1.75348,1.75349,1.75327,1.7533,82000000.0
2005-07-22 08:08:00,1.75325,1.75325,1.75289,1.75295,30100000.0
2005-07-22 08:09:00,1.75296,1.7532,1.75296,1.7532,76300001.0
2005-07-22 08:10:00,1.75313,1.75334,1.75302,1.75326,137700000.0
2005-07-22 08:11:00,1.75323,1.75337,1.75316,1.75326,27900000.0
2005-07-22 08:12:00,1.75318,1.7534,1.75318,1.75323,152900000.0
2005-07-22 08:13:00,1.75326,1.75348,1.75326,1.75339,74800001.0
2005-07-22 08:14:00,1.7535,1.75365,1.7535,1.75365,8800000.0
2005-07-22 08:15:00,1.75385,1.75387,1.7537,1.75387,73099999.0
2005-07-22 08:16:00,1.75407,1.75451,1.75407,1.75448,66999999.0
2005-07-22 08:17:00,1.75443,1.75465,1.75437,1.75465,58599999.0
2005-07-22 08:18:00,1.75512,1.7562,1.75512,1.75615,23600000.0
2005-07-22 08:19:00,1.75608,1.75608,1.75556,1.75571,45799999.0
2005-07-22 08:20:00,1.7557,1.75589,1.75561,1.75572,105999998.0
2005-07-22 08:21:00,1.7556,1.75566,1.75541,1.75541,29100000.0
2005-07-22 08:22:00,1.75538,1.75538,1.7552,1.75528,39500001.0
2005-07-22 08:23:00,1.75538,1.75542,1.75538,1.75542,29399999.0
2005-07-22 08:24:00,1.75533,1.75533,1.75514,1.75524,23400000.0
2005-07-22 08:25:00,1.75518,1.75525,1.75518,1.75525,55100000.0
2005-07-22 08:26:00,1.75517,1.75517,1.75483,1.75485,130999998.0
2005-07-22 08:27:00,1.75482,1.75492,1.75482,1.75482,12100000.0
2005-07-22 08:28:00,1.75466,1.75471,1.75457,1.75457,69400000.0
2005-07-22 08:29:00,1.75452,1.75459,1.75444,1.75444,45500000.0
2005-07-22 08:30:00,1.75435,1.75435,1.75405,1.75405,89900004.0
2005-07-22 08:31:00,1.75383,1.75426,1.7538,1.75426,12400000.0
2005-07-22 08:32:00,1.75433,1.7545,1.75427,1.7545,26100000.0
2005-07-22 08:33:00,1.75454,1.75454,1.75443,1.75448,93100001.0
2005-07-22 08:34:00,1.75418,1.75418,1.75377,1.7538,57399999.0
2005-07-22 08:35:00,1.7539,1.75408,1.7539,1.75408,58000000.0
2005-07-22 08:36:00,1.75402,1.75406,1.75402,1.75406,41899999.0
2005-07-22 08:37:00,1.7539,1.75406,1.7539,1.75406,33600000.0
2005-07-22 08:38:00,1.75419,1.75419,1.75416,1.75416,9500000.0
2005-07-22 08:39:00,1.75423,1.75423,1.75415,1.75418,43399999.0
2005-07-22 08:40:00,1.75419,1.75438,1.75413,1.75438,63100000.0
2005-07-22 08:41:00,1.75441,1.75441,1.75412,1.75437,82899999.0
2005-07-22 08:42:00,1.75443,1.75443,1.75432,1.75443,120699999.0
2005-07-22 08:43:00,1.75441,1.75441,1.75418,1.75418,67100000.0
2005-07-22 08:44:00,1.7542,1.7542,1.75417,1.75417,24099999.0
2005-07-22 08:45:00,1.75425,1.75425,1.75407,1.75411,92199998.0
2005-07-22 08:46:00,1.75417,1.75422,1.75412,1.75422,27400000.0
2005-07-22 08:47:00,1.75433,1.75447,1.75424,1.75424,53300000.0
2005-07-22 08:48:00,1.75428,1.75437,1.75424,1.75425,105400002.0
2005-07-22 08:49:00,1.75433,1.75438,1.75429,1.75438,93599998.0
2005-07-22 08:50:00,1.7544,1.75459,1.7544,1.75459,59400000.0
2005-07-22 08:51:00,1.75453,1.75453,1.75437,1.75445,71100002.0
2005-07-22 08:52:00,1.75443,1.75443,1.75433,1.75435,87600001.0
2005-07-22 08:53:00,1.75442,1.75445,1.7544,1.7544,35000001.0
2005-07-22 08:54:00,1.75442,1.75448,1.75441,1.75448,22100000.0
2005-07-22 08:55:00,1.7545,1.75454,1.75442,1.75453,15800000.0
2005-07-22 08:56:00,1.75457,1.75457,1.75448,1.75448,50500001.0
2005-07-22 08:57:00,1.75441,1.75441,1.75434,1.75434,25500001.0
2005-07-22 08:58:00,1.75429,1.75438,1.75429,1.75438,28300000.0
2005-07-22 08:59:00,1.75448,1.75456,1.75448,1.7545,67199999.0
2005-07-22 09:00:00,1.75448,1.75448,1.75442,1.75443,24300000.0
2005-07-22 09:01:00,1.75447,1.75447,1.75439,1.75445,66199998.0
2005-07-22 09:02:00,1.75448,1.75451,1.75439,1.75439,33300000.0
2005-07-22 09:03:00,1.75441,1.75452,1.75438,1.75452,95799998.0
2005-07-22 09:04:00,1.75448,1.75452,1.75444,1.75444,53200000.0
2005-07-22 09:05:00,1.75453,1.75457,1.75453,1.75457,10200000.0
2005-07-22 09:06:00,1.75472,1.75481,1.75472,1.75472,50200001.0
2005-07-22 09:07:00,1.75474,1.75489,1.75474,1.75475,88300001.0
2005-07-22 09:08:00,1.75475,1.7548,1.75469,1.75469,87499999.0
2005-07-22 09:09:00,1.75483,1.7549,1.75475,1.75476,52099999.0
2005-07-22 09:10:00,1.75478,1.75483,1.75475,1.75483,57700000.0
2005-07-22 09:11:00,1.75482,1.75494,1.75469,1.75469,11200000.0
2005-07-22 09:12:00,1.75457,1.75463,1.75449,1.75463,47200000.0
2005-07-22 09:13:00,1.7546,1.75463,1.75448,1.7546,56200001.0
2005-07-22 09:14:00,1.75451,1.75462,1.75426,1.75462,75400000.0
2005-07-22 09:15:00,1.75451,1.75454,1.75451,1.75454,8000000.0
2005-07-22 09:16:00,1.75443,1.75446,1.75436,1.75436,27000000.0
2005-07-22 09:17:00,1.75442,1.75451,1.75441,1.75448,73900002.0
2005-07-22 09:18:00,1.75433,1.75447,1.75422,1.75439,93099999.0
2005-07-22 09:19:00,1.75455,1.75455,1.7545,1.7545,46200000.0
2005-07-22 09:20:00,1.75446,1.75451,1.75439,1.75448,69000000.0
2005-07-22 09:21:00,1.75445,1.75445,1.75425,1.75425,46600000.0
2005-07-22 09:22:00,1.75421,1.75447,1.75405,1.75447,73000000.0
2005-07-22 09:23:00,1.75438,1.75438,1.75412,1.75431,43800001.0
2005-07-22 09:24:00,1.7544,1.75447,1.75431,1.75437,89500000.0
2005-07-22 09:25:00,1.75434,1.75444,1.75427,1.75427,93900000.0
2005-07-22 09:26:00,1.7542,1.75433,1.75402,1.75402,130400001.0
2005-07-22 09:27:00,1.75418,1.75442,1.75418,1.75435,32300000.0
2005-07-22 09:28:00,1.75433,1.75456,1.75433,1.75443,65800002.0
2005-07-22 09:29:00,1.7545,1.7545,1.75436,1.75438,51499999.0
2005-07-22 09:30:00,1.75425,1.75433,1.75425,1.75428,26200000.0
2005-07-22 09:31:00,1.75426,1.7544,1.75426,1.75436,75000001.0
2005-07-22 09:32:00,1.75426,1.75426,1.75386,1.75386,15700000.0
2005-07-22 09:33:00,1.75374,1.75374,1.75361,1.75361,4600000.0
2005-07-22 09:34:00,1.75358,1.75388,1.75358,1.75378,47999999.0
2005-07-22 09:35:00,1.75342,1.75342,1.75273,1.75283,25500000.0
2005-07-22 09:36:00,1.75275,1.7529,1.75275,1.75278,121799998.0
2005-07-22 09:37:00,1.75268,1.75276,1.7526,1.75272,9500000.0
2005-07-22 09:38:00,1.75274,1.75288,1.75274,1.75277,26900000.0
2005-07-22 09:39:00,1.7526,1.75269,1.75257,1.75258,72200002.0
2005-07-22 09:40:00,1.75258,1.75258,1.75237,1.75237,54499999.0
2005-07-22 09:41:00,1.75195,1.752,1.75169,1.75169,46200000.0
2005-07-22 09:42:00,1.7517,1.75185,1.75162,1.75169,135300000.0
2005-07-22 09:43:00,1.75158,1.75174,1.75154,1.75174,89000002.0
2005-07-22 09:44:00,1.75202,1.75236,1.75202,1.75236,74300000.0
2005-07-22 09:45:00,1.75226,1.75226,1.75215,1.75215,14800000.0
2005-07-22 09:46:00,1.752,1.75204,1.75191,1.75204,80900000.0
2005-07-22 09:47:00,1.75207,1.7522,1.75207,1.75219,50270000.0
2005-07-22 09:48:00,1.75222,1.75222,1.7521,1.7521,46200000.0
2005-07-22 09:49:00,1.75218,1.75224,1.75214,1.75217,78700000.0
2005-07-22 09:50:00,1.75228,1.75228,1.75223,1.75223,25500000.0
2005-07-22 09:51:00,1.75213,1.75213,1.75178,1.7518,33000000.0
2005-07-22 09:52:00,1.75184,1.75193,1.75178,1.75193,114599998.0
2005-07-22 09:53:00,1.75201,1.75212,1.75201,1.75212,18600000.0
2005-07-22 09:54:00,1.7521,1.7521,1.75187,1.75204,148646998.0
2005-07-22 09:55:00,1.75212,1.75212,1.75184,1.75189,104699998.0
2005-07-22 09:56:00,1.75188,1.75202,1.75185,1.75202,85200000.0
2005-07-22 09:57:00,1.75203,1.75203,1.75197,1.75202,83200001.0
2005-07-22 09:58:00,1.75199,1.75211,1.75195,1.75211,38500000.0
2005-07-22 09:59:00,1.75213,1.75221,1.75208,1.7521,54799999.0
2005-07-22 10:00:00,1.7521,1.75237,1.7521,1.75224,45000000.0
2005-07-22 10:01:00,1.75231,1.75248,1.75231,1.75245,56400001.0
2005-07-22 10:02:00,1.75284,1.7533,1.75284,1.75328,56500000.0
2005-07-22 10:03:00,1.75333,1.7534,1.75324,1.75332,47700000.0
2005-07-22 10:04:00,1.75336,1.75343,1.7533,1.75335,63399999.0
2005-07-22 10:05:00,1.7531,1.7531,1.75291,1.75302,48300000.0
2005-07-22 10:06:00,1.753,1.75304,1.7529,1.7529,84000001.0
2005-07-22 10:07:00,1.75304,1.75315,1.75296,1.7531,55800000.0
2005-07-22 10:08:00,1.75314,1.75327,1.75314,1.75327,21400000.0
2005-07-22 10:09:00,1.75342,1.75347,1.75328,1.75329,50500000.0
2005-07-22 10:10:00,1.75335,1.75342,1.75314,1.75328,93500001.0
2005-07-22 10:11:00,1.75315,1.75315,1.75298,1.75301,40300000.0
2005-07-22 10:12:00,1.75314,1.75328,1.75314,1.75325,49500000.0
2005-07-22 10:13:00,1.75328,1.7533,1.75317,1.7532,121250001.0
2005-07-22 10:14:00,1.75319,1.75331,1.75319,1.75319,46300001.0
2005-07-22 10:15:00,1.7532,1.75325,1.75313,1.75325,49099999.0
2005-07-22 10:16:00,1.75335,1.75351,1.75335,1.75344,48100000.0
2005-07-22 10:17:00,1.75342,1.75351,1.75335,1.75335,75200000.0
2005-07-22 10:18:00,1.75345,1.75373,1.75345,1.75373,58100000.0
2005-07-22 10:19:00,1.75364,1.75373,1.75355,1.75373,86499999.0
2005-07-22 10:20:00,1.75367,1.75372,1.75363,1.75369,52600000.0
2005-07-22 10:21:00,1.75364,1.75385,1.75364,1.75378,71899999.0
2005-07-22 10:22:00,1.75378,1.75387,1.75378,1.75387,32200000.0
2005-07-22 10:23:00,1.75388,1.75389,1.75378,1.75382,52550000.0
2005-07-22 10:24:00,1.75376,1.75376,1.75365,1.75365,44199999.0
2005-07-22 10:25:00,1.7535,1.7535,1.75311,1.75311,105099997.0
2005-07-22 10:26:00,1.75307,1.7531,1.7528,1.7528,98799999.0
2005-07-22 10:27:00,1.7528,1.75313,1.7528,1.75313,56500000.0
2005-07-22 10:28:00,1.75325,1.75337,1.75325,1.75337,47200000.0
2005-07-22 10:29:00,1.75342,1.75344,1.75316,1.75322,45000000.0
2005-07-22 10:30:00,1.75318,1.75336,1.75305,1.75336,37300000.0
2005-07-22 10:31:00,1.75347,1.75366,1.75347,1.75364,110699999.0
2005-07-22 10:32:00,1.75352,1.75352,1.753,1.753,82400000.0
2005-07-22 10:33:00,1.75299,1.75316,1.75299,1.75316,50100000.0
2005-07-22 10:34:00,1.75305,1.75308,1.75262,1.75262,45800000.0
2005-07-22 10:35:00,1.75223,1.75227,1.7522,1.75225,26450000.0
2005-07-22 10:36:00,1.7523,1.75271,1.75229,1.75271,60300002.0
2005-07-22 10:37:00,1.7528,1.7529,1.75252,1.75252,83900000.0
2005-07-22 10:38:00,1.75247,1.7525,1.75233,1.75233,87500001.0
2005-07-22 10:39:00,1.75227,1.75235,1.75222,1.75222,40300000.0
2005-07-22 10:40:00,1.75235,1.75245,1.75232,1.75237,45200000.0
2005-07-22 10:41:00,1.75235,1.75248,1.75235,1.75236,59900000.0
2005-07-22 10:42:00,1.75243,1.75245,1.75235,1.75241,29400000.0
2005-07-22 10:43:00,1.75245,1.75252,1.75232,1.75252,66400000.0
2005-07-22 10:44:00,1.7525,1.7525,1.75232,1.75239,49900000.0
2005-07-22 10:45:00,1.7524,1.75245,1.7524,1.75245,39400000.0
2005-07-22 10:46:00,1.75234,1.75248,1.75234,1.75245,44200000.0
2005-07-22 10:47:00,1.75248,1.75369,1.75247,1.75369,41900000.0
2005-07-22 10:48:00,1.7539,1.75437,1.7538,1.75408,52700000.0
2005-07-22 10:49:00,1.75402,1.75402,1.75372,1.75372,50000000.0
2005-07-22 10:50:00,1.75353,1.75353,1.7531,1.7531,31300000.0
2005-07-22 10:51:00,1.75321,1.75321,1.75304,1.75315,71300000.0
2005-07-22 10:52:00,1.7531,1.75313,1.75304,1.75309,52300000.0
2005-07-22 10:53:00,1.7533,1.75376,1.7533,1.75376,16000000.0
2005-07-22 10:54:00,1.75383,1.754,1.75373,1.75373,129400002.0
2005-07-22 10:55:00,1.75377,1.75377,1.75364,1.7537,67000000.0
2005-07-22 10:56:00,1.75368,1.75368,1.75354,1.75368,109300000.0
2005-07-22 10:57:00,1.75355,1.7537,1.75353,1.75366,85500000.0
2005-07-22 10:58:00,1.75364,1.75364,1.75347,1.75358,77599999.0
2005-07-22 10:59:00,1.7536,1.75363,1.75354,1.75357,137800001.0
2005-07-22 11:00:00,1.75351,1.75359,1.75348,1.75349,43000000.0
2005-07-22 11:01:00,1.75335,1.75365,1.75335,1.75365,71100000.0
2005-07-22 11:02:00,1.75366,1.75366,1.75354,1.75357,73800003.0
2005-07-22 11:03:00,1.75368,1.75371,1.75354,1.75364,100399997.0
2005-07-22 11:04:00,1.75363,1.75393,1.75363,1.7537,72100000.0
2005-07-22 11:05:00,1.75385,1.75459,1.75385,1.75459,76600001.0
2005-07-22 11:06:00,1.75467,1.75482,1.75394,1.75394,59699999.0
2005-07-22 11:07:00,1.75392,1.75425,1.75387,1.75425,60700000.0
2005-07-22 11:08:00,1.75453,1.75486,1.75439,1.75486,81900000.0
2005-07-22 11:09:00,1.75529,1.75563,1.7552,1.75563,34600000.0
2005-07-22 11:10:00,1.75564,1.75564,1.75547,1.75555,48300000.0
2005-07-22 11:11:00,1.75553,1.75566,1.75545,1.75556,60300001.0
2005-07-22 11:12:00,1.75562,1.75585,1.75552,1.75552,92099999.0
2005-07-22 11:13:00,1.75567,1.75618,1.75567,1.75618,61100000.0
2005-07-22 11:14:00,1.75628,1.7568,1.75628,1.7568,52200000.0
2005-07-22 11:15:00,1.75678,1.75678,1.75652,1.75652,45599999.0
2005-07-22 11:16:00,1.75612,1.75612,1.75562,1.75565,52900000.0
2005-07-22 11:17:00,1.75552,1.75552,1.75533,1.75538,99100000.0
2005-07-22 11:18:00,1.75538,1.75552,1.75538,1.75551,88000000.0
2005-07-22 11:19:00,1.75543,1.75552,1.75543,1.75545,29600000.0
2005-07-22 11:20:00,1.75556,1.75559,1.75556,1.75559,19199999.0
2005-07-22 11:21:00,1.75572,1.75572,1.75553,1.75555,35600000.0
2005-07-22 11:22:00,1.75567,1.75577,1.7555,1.7556,107099999.0
2005-07-22 11:23:00,1.75552,1.75559,1.75552,1.75552,45849998.0
2005-07-22 11:24:00,1.75553,1.75566,1.75544,1.75566,91400000.0
2005-07-22 11:25:00,1.75551,1.75551,1.75535,1.75547,98799999.0
2005-07-22 11:26:00,1.7555,1.7555,1.75535,1.75535,74300001.0
2005-07-22 11:27:00,1.7554,1.75544,1.75537,1.75544,92600001.0
2005-07-22 11:28:00,1.75557,1.75562,1.75552,1.75552,53600001.0
2005-07-22 11:29:00,1.7555,1.75555,1.75545,1.75547,107799998.0
2005-07-22 11:30:00,1.75548,1.75551,1.75528,1.75541,144670000.0
2005-07-22 11:31:00,1.75548,1.75595,1.75548,1.7559,68200000.0
2005-07-22 11:32:00,1.75583,1.75601,1.75575,1.75601,55000000.0
2005-07-22 11:33:00,1.75587,1.75587,1.75571,1.75578,50900000.0
2005-07-22 11:34:00,1.75589,1.75628,1.75587,1.75628,64200001.0
2005-07-22 11:35:00,1.75645,1.7567,1.75638,1.7567,77599999.0
2005-07-22 11:36:00,1.75668,1.75684,1.75668,1.75684,120299997.0
2005-07-22 11:37:00,1.75677,1.75677,1.75633,1.75633,40000000.0
2005-07-22 11:38:00,1.75631,1.75637,1.75621,1.75637,68300003.0
2005-07-22 11:39:00,1.75625,1.75628,1.75518,1.75528,72100001.0
2005-07-22 11:40:00,1.75516,1.75516,1.75489,1.75499,80700000.0
2005-07-22 11:41:00,1.75499,1.75524,1.75499,1.75523,50900001.0
2005-07-22 11:42:00,1.75535,1.75546,1.75522,1.75522,104300001.0
2005-07-22 11:43:00,1.75523,1.75525,1.75511,1.75511,60200002.0
2005-07-22 11:44:00,1.75515,1.75527,1.75515,1.75524,83799998.0
2005-07-22 11:45:00,1.75521,1.75521,1.75502,1.75502,93100002.0
2005-07-22 11:46:00,1.75503,1.75507,1.75484,1.75484,66799999.0
2005-07-22 11:47:00,1.75478,1.7548,1.75464,1.75469,89200000.0
2005-07-22 11:48:00,1.7546,1.7547,1.75449,1.75458,111500003.0
2005-07-22 11:49:00,1.75452,1.75454,1.75356,1.75358,51200000.0
2005-07-22 11:50:00,1.75358,1.75371,1.75344,1.75371,60000001.0
2005-07-22 11:51:00,1.75382,1.7539,1.75381,1.75384,33500000.0
2005-07-22 11:52:00,1.75378,1.75417,1.75373,1.75417,65800000.0
2005-07-22 11:53:00,1.75416,1.75416,1.75407,1.75415,92600002.0
2005-07-22 11:54:00,1.75406,1.75407,1.75397,1.75397,126900002.0
2005-07-22 11:55:00,1.75395,1.75398,1.7539,1.75398,43900000.0
2005-07-22 11:56:00,1.75398,1.75408,1.75392,1.75406,54499998.0
2005-07-22 11:57:00,1.75413,1.75437,1.75411,1.75434,127400001.0
2005-07-22 11:58:00,1.7543,1.75441,1.7543,1.75433,71700000.0
2005-07-22 11:59:00,1.75445,1.75469,1.75445,1.75457,94700001.0
2005-07-22 12:00:00,1.75432,1.75466,1.75427,1.75427,68700000.0
2005-07-22 12:01:00,1.75416,1.75416,1.75395,1.75395,66700001.0
2005-07-22 12:02:00,1.75395,1.75411,1.75395,1.75407,28200000.0
2005-07-22 12:03:00,1.75417,1.7542,1.75414,1.75418,35000000.0
2005-07-22 12:04:00,1.75376,1.75409,1.75365,1.75395,79900000.0
2005-07-22 12:05:00,1.75417,1.7542,1.75411,1.75417,34900001.0
2005-07-22 12:06:00,1.75408,1.75413,1.75403,1.75404,71400000.0
2005-07-22 12:07:00,1.75403,1.75403,1.75394,1.75403,43100000.0
2005-07-22 12:08:00,1.75393,1.75393,1.75376,1.75385,79500000.0
2005-07-22 12:09:00,1.75384,1.75384,1.75326,1.75326,65000000.0
2005-07-22 12:10:00,1.75318,1.75318,1.75285,1.75308,103100000.0
2005-07-22 12:11:00,1.75312,1.75318,1.75279,1.75279,72799999.0
2005-07-22 12:12:00,1.75277,1.75298,1.75277,1.75291,37700000.0
2005-07-22 12:13:00,1.75297,1.7531,1.75297,1.753,47099999.0
2005-07-22 12:14:00,1.75303,1.7531,1.75297,1.75302,117500001.0
2005-07-22 12:15:00,1.753,1.75311,1.753,1.75302,38200000.0
2005-07-22 12:16:00,1.7531,1.75321,1.75301,1.75304,46700000.0
2005-07-22 12:17:00,1.75287,1.75287,1.75219,1.75219,50700002.0
2005-07-22 12:18:00,1.75217,1.75236,1.75217,1.75232,76800001.0
2005-07-22 12:19:00,1.7524,1.75249,1.75238,1.75243,78899999.0
2005-07-22 12:20:00,1.75258,1.75267,1.75257,1.75266,56000000.0
2005-07-22 12:21:00,1.75262,1.75262,1.75248,1.75253,45300000.0
2005-07-22 12:22:00,1.75237,1.75237,1.75228,1.75235,47999999.0
2005-07-22 12:23:00,1.75238,1.75238,1.75218,1.75218,58699998.0
2005-07-22 12:24:00,1.75208,1.75218,1.75203,1.75212,85699998.0
2005-07-22 12:25:00,1.75208,1.75208,1.75171,1.75172,44800000.0
2005-07-22 12:26:00,1.75173,1.75197,1.75169,1.75197,59200000.0
2005-07-22 12:27:00,1.75216,1.75227,1.75216,1.75225,30400000.0
2005-07-22 12:28:00,1.75223,1.75223,1.75193,1.75193,37100000.0
2005-07-22 12:29:00,1.75188,1.75188,1.75138,1.75138,44100000.0
2005-07-22 12:30:00,1.75142,1.75185,1.75142,1.7517,102699999.0
2005-07-22 12:31:00,1.7517,1.75182,1.7517,1.75182,117899997.0
2005-07-22 12:32:00,1.75188,1.75188,1.75179,1.75181,70600001.0
2005-07-22 12:33:00,1.7518,1.7518,1.75166,1.75173,37400000.0
2005-07-22 12:34:00,1.75187,1.75187,1.75183,1.75183,1900000.0
2005-07-22 12:35:00,1.75198,1.7522,1.75196,1.7522,90770001.0
2005-07-22 12:36:00,1.75214,1.75214,1.75203,1.75207,75100000.0
2005-07-22 12:37:00,1.75195,1.75205,1.75195,1.75205,46700000.0
2005-07-22 12:38:00,1.75188,1.75188,1.75164,1.75179,39100000.0
2005-07-22 12:39:00,1.75161,1.75161,1.75127,1.75127,53400001.0
2005-07-22 12:40:00,1.75117,1.75117,1.751,1.75112,51700000.0
2005-07-22 12:41:00,1.7511,1.7513,1.7511,1.75126,32900000.0
2005-07-22 12:42:00,1.75118,1.75118,1.75109,1.75117,26200000.0
2005-07-22 12:43:00,1.75125,1.75178,1.75125,1.75178,82400000.0
2005-07-22 12:44:00,1.75174,1.75174,1.75143,1.75146,75999999.0
2005-07-22 12:45:00,1.75157,1.75172,1.75157,1.75168,54600002.0
2005-07-22 12:46:00,1.75162,1.75178,1.7515,1.75151,58500000.0
2005-07-22 12:47:00,1.75137,1.75137,1.75104,1.75104,74200000.0
2005-07-22 12:48:00,1.75091,1.75091,1.75036,1.75036,45299999.0
2005-07-22 12:49:00,1.75037,1.75037,1.74993,1.74993,78699998.0
2005-07-22 12:50:00,1.74976,1.74976,1.74918,1.74926,79600000.0
2005-07-22 12:51:00,1.749,1.749,1.74864,1.74867,45900000.0
2005-07-22 12:52:00,1.74863,1.74899,1.74863,1.7489,87100000.0
2005-07-22 12:53:00,1.749,1.749,1.7486,1.74876,65100001.0
2005-07-22 12:54:00,1.74881,1.74881,1.74809,1.74811,48850000.0
2005-07-22 12:55:00,1.74802,1.74804,1.74754,1.74764,42799999.0
2005-07-22 12:56:00,1.74781,1.74801,1.74781,1.74799,60799998.0
2005-07-22 12:57:00,1.74795,1.74817,1.74795,1.74803,123999997.0
2005-07-22 12:58:00,1.74795,1.74795,1.74768,1.74768,44900000.0
2005-07-22 12:59:00,1.74757,1.74808,1.74757,1.74789,49500001.0
2005-07-22 13:00:00,1.74792,1.74792,1.74774,1.74777,109700003.0
2005-07-22 13:01:00,1.74774,1.74808,1.74774,1.748,56000001.0
2005-07-22 13:02:00,1.74806,1.74831,1.74806,1.74825,52049999.0
2005-07-22 13:03:00,1.74834,1.74839,1.74819,1.74827,58999999.0
2005-07-22 13:04:00,1.74818,1.74818,1.74792,1.74808,55799999.0
2005-07-22 13:05:00,1.74801,1.74803,1.74784,1.748,24300000.0
2005-07-22 13:06:00,1.74824,1.74843,1.74795,1.74795,53000000.0
2005-07-22 13:07:00,1.74813,1.74858,1.74813,1.74842,103800000.0
2005-07-22 13:08:00,1.74839,1.74882,1.74839,1.74882,56699999.0
2005-07-22 13:09:00,1.74882,1.74889,1.74873,1.74881,68599999.0
2005-07-22 13:10:00,1.74876,1.7489,1.74873,1.7489,28500000.0
2005-07-22 13:11:00,1.74888,1.74923,1.74888,1.74923,53499999.0
2005-07-22 13:12:00,1.74933,1.74933,1.74917,1.74933,52200000.0
2005-07-22 13:13:00,1.74916,1.74949,1.74916,1.74938,87800000.0
2005-07-22 13:14:00,1.74935,1.74961,1.74935,1.74961,93400001.0
2005-07-22 13:15:00,1.74963,1.74963,1.74949,1.74958,39800000.0
2005-07-22 13:16:00,1.74958,1.74958,1.74953,1.74953,40500000.0
2005-07-22 13:17:00,1.74943,1.74943,1.7491,1.74913,34200001.0
2005-07-22 13:18:00,1.74917,1.74936,1.74911,1.74925,75300001.0
2005-07-22 13:19:00,1.74938,1.74948,1.74935,1.74947,37100000.0
2005-07-22 13:20:00,1.7495,1.74959,1.7495,1.74952,45700000.0
2005-07-22 13:21:00,1.74958,1.74962,1.74957,1.74957,77900001.0
2005-07-22 13:22:00,1.74957,1.74957,1.74938,1.74938,32700000.0
2005-07-22 13:23:00,1.74936,1.74959,1.74933,1.74949,90799999.0
2005-07-22 13:24:00,1.74942,1.74968,1.74942,1.74959,27700000.0
2005-07-22 13:25:00,1.74961,1.74961,1.74953,1.74957,32600000.0
2005-07-22 13:26:00,1.74956,1.74963,1.74953,1.74953,109299999.0
2005-07-22 13:27:00,1.7496,1.74973,1.74955,1.74973,115700001.0
2005-07-22 13:28:00,1.74966,1.74971,1.7496,1.74961,62100000.0
2005-07-22 13:29:00,1.74963,1.74977,1.74963,1.74977,87800000.0
2005-07-22 13:30:00,1.74978,1.74985,1.74978,1.7498,120450004.0
2005-07-22 13:31:00,1.75003,1.75012,1.75003,1.75003,47200000.0
2005-07-22 13:32:00,1.75001,1.75017,1.75001,1.75017,107400002.0
2005-07-22 13:33:00,1.75007,1.75007,1.74991,1.74991,102999999.0
2005-07-22 13:34:00,1.74991,1.75009,1.74991,1.75,108200001.0
2005-07-22 13:35:00,1.74999,1.74999,1.74984,1.74988,58099999.0
2005-07-22 13:36:00,1.74997,1.75003,1.74994,1.75003,183200002.0
2005-07-22 13:37:00,1.75,1.75,1.74981,1.74981,49400000.0
2005-07-22 13:38:00,1.74993,1.75015,1.74993,1.75015,84300000.0
2005-07-22 13:39:00,1.75037,1.75077,1.75037,1.75077,37700000.0
2005-07-22 13:40:00,1.75083,1.75088,1.75059,1.75059,155299998.0
2005-07-22 13:41:00,1.75048,1.75048,1.75019,1.75024,71799999.0
2005-07-22 13:42:00,1.75025,1.75036,1.75015,1.75018,38900000.0
2005-07-22 13:43:00,1.75005,1.75005,1.74985,1.74996,72400000.0
2005-07-22 13:44:00,1.74999,1.75003,1.74994,1.74997,95700001.0
2005-07-22 13:45:00,1.74988,1.74991,1.74977,1.74977,66899999.0
2005-07-22 13:46:00,1.74974,1.74995,1.74974,1.74995,21600000.0
2005-07-22 13:47:00,1.75003,1.75037,1.75003,1.75018,57900001.0
2005-07-22 13:48:00,1.75023,1.7506,1.75023,1.7506,93000001.0
2005-07-22 13:49:00,1.75062,1.75062,1.75037,1.75047,55800000.0
2005-07-22 13:50:00,1.75047,1.75057,1.75046,1.75057,72899999.0
2005-07-22 13:51:00,1.75045,1.75058,1.7504,1.75051,54000001.0
2005-07-22 13:52:00,1.75054,1.75059,1.75035,1.75035,99800000.0
2005-07-22 13:53:00,1.75033,1.75052,1.75033,1.75048,66900001.0
2005-07-22 13:54:00,1.75041,1.75045,1.75027,1.75043,52700000.0
2005-07-22 13:55:00,1.75037,1.75049,1.75037,1.75043,48000000.0
2005-07-22 13:56:00,1.75033,1.75033,1.75011,1.75026,36699999.0
2005-07-22 13:57:00,1.75032,1.75032,1.75022,1.75022,12400000.0
2005-07-22 13:58:00,1.75008,1.75015,1.74991,1.74991,116699999.0
2005-07-22 13:59:00,1.74982,1.74989,1.74963,1.74963,35400000.0
2005-07-22 14:00:00,1.74959,1.74964,1.74926,1.74926,138200002.0
2005-07-22 14:01:00,1.74922,1.74922,1.74904,1.74904,56600000.0
2005-07-22 14:02:00,1.74882,1.74882,1.74843,1.74847,47700000.0
2005-07-22 14:03:00,1.7486,1.7486,1.74817,1.74817,61999998.0
2005-07-22 14:04:00,1.74819,1.74825,1.74802,1.74813,35200001.0
2005-07-22 14:05:00,1.7483,1.74846,1.74826,1.74826,15600000.0
2005-07-22 14:06:00,1.74812,1.74812,1.74797,1.74797,36000000.0
2005-07-22 14:07:00,1.74784,1.74784,1.74746,1.74746,60900000.0
2005-07-22 14:08:00,1.7473,1.7473,1.74691,1.74704,74000000.0
2005-07-22 14:09:00,1.74698,1.74698,1.74659,1.74659,59800001.0
2005-07-22 14:10:00,1.7467,1.74675,1.74661,1.74661,84800000.0
2005-07-22 14:11:00,1.74652,1.74673,1.74652,1.74661,59499999.0
2005-07-22 14:12:00,1.7466,1.74677,1.7466,1.74677,45100000.0
2005-07-22 14:13:00,1.74682,1.74685,1.74658,1.74685,55599999.0
2005-07-22 14:14:00,1.74686,1.74686,1.74679,1.74683,66500000.0
2005-07-22 14:15:00,1.74673,1.74673,1.7464,1.7464,20700000.0
2005-07-22 14:16:00,1.74605,1.74605,1.74533,1.74538,74000001.0
2005-07-22 14:17:00,1.74563,1.74602,1.74563,1.74587,33200000.0
2005-07-22 14:18:00,1.74581,1.74599,1.74579,1.74599,93500003.0
2005-07-22 14:19:00,1.74604,1.74604,1.74582,1.74582,90600000.0
2005-07-22 14:20:00,1.7457,1.74574,1.74543,1.74544,37500000.0
2005-07-22 14:21:00,1.74528,1.74528,1.74504,1.7451,46599999.0
2005-07-22 14:22:00,1.74506,1.74519,1.745,1.74505,87199999.0
2005-07-22 14:23:00,1.74507,1.74534,1.74506,1.74528,63499999.0
2005-07-22 14:24:00,1.74518,1.74577,1.74518,1.74576,79800001.0
2005-07-22 14:25:00,1.7458,1.74595,1.7458,1.74595,51600001.0
2005-07-22 14:26:00,1.7461,1.74627,1.74609,1.74627,62699999.0
2005-07-22 14:27:00,1.74633,1.7464,1.74621,1.7464,33800000.0
2005-07-22 14:28:00,1.74637,1.74644,1.74591,1.74591,46600000.0
2005-07-22 14:29:00,1.74603,1.74603,1.74571,1.7458,47399999.0
2005-07-22 14:30:00,1.74578,1.74582,1.74557,1.74558,51499999.0
2005-07-22 14:31:00,1.74559,1.74578,1.74559,1.74574,18600000.0
2005-07-22 14:32:00,1.74583,1.74617,1.74583,1.74603,41800000.0
2005-07-22 14:33:00,1.74598,1.74626,1.74598,1.74625,101000000.0
2005-07-22 14:34:00,1.7463,1.74655,1.74626,1.74655,55100000.0
2005-07-22 14:35:00,1.74643,1.74653,1.7463,1.7463,60900000.0
2005-07-22 14:36:00,1.74624,1.74627,1.74611,1.74621,61100000.0
2005-07-22 14:37:00,1.74633,1.74633,1.74613,1.74613,75699999.0
2005-07-22 14:38:00,1.74612,1.74637,1.74612,1.74631,23700000.0
2005-07-22 14:39:00,1.7465,1.74655,1.74645,1.74645,53299999.0
2005-07-22 14:40:00,1.74645,1.74665,1.74645,1.74665,56300001.0
2005-07-22 14:41:00,1.74675,1.74704,1.74675,1.74693,47400000.0
2005-07-22 14:42:00,1.74685,1.74694,1.74677,1.74692,83200001.0
2005-07-22 14:43:00,1.74695,1.74706,1.7469,1.74701,71500000.0
2005-07-22 14:44:00,1.74718,1.74746,1.74718,1.74746,12770000.0
2005-07-22 14:45:00,1.7473,1.74751,1.7473,1.74743,68600001.0
2005-07-22 14:46:00,1.74741,1.74753,1.74741,1.74753,93799998.0
2005-07-22 14:47:00,1.74745,1.74748,1.74712,1.74712,76700000.0
2005-07-22 14:48:00,1.74708,1.74708,1.74681,1.74681,38500000.0
2005-07-22 14:49:00,1.74696,1.74696,1.74669,1.74685,56399999.0
2005-07-22 14:50:00,1.74688,1.747,1.74681,1.74683,44900000.0
2005-07-22 14:51:00,1.74678,1.74681,1.74659,1.74662,44100000.0
2005-07-22 14:52:00,1.74653,1.74655,1.74639,1.74639,40600000.0
2005-07-22 14:53:00,1.74643,1.74643,1.74629,1.74637,38300000.0
2005-07-22 14:54:00,1.74632,1.74632,1.74607,1.7461,73000000.0
2005-07-22 14:55:00,1.74614,1.74647,1.74614,1.7464,44500000.0
2005-07-22 14:56:00,1.74633,1.74633,1.7462,1.74627,56800000.0
2005-07-22 14:57:00,1.74626,1.74626,1.74568,1.74568,46799999.0
2005-07-22 14:58:00,1.74578,1.7463,1.74577,1.74621,25900000.0
2005-07-22 14:59:00,1.7461,1.74615,1.74596,1.74596,44200000.0
2005-07-22 15:00:00,1.74599,1.74611,1.74593,1.74611,65299999.0
2005-07-22 15:01:00,1.74613,1.74635,1.74613,1.74628,38299999.0
2005-07-22 15:02:00,1.74646,1.74665,1.74646,1.74655,90699998.0
2005-07-22 15:03:00,1.74678,1.74679,1.74654,1.7466,41700000.0
2005-07-22 15:04:00,1.74655,1.74655,1.74645,1.74655,83500000.0
2005-07-22 15:05:00,1.74661,1.74689,1.74661,1.74689,13400000.0
2005-07-22 15:06:00,1.74717,1.74751,1.74717,1.7474,86399998.0
2005-07-22 15:07:00,1.74719,1.74719,1.74619,1.74619,65600000.0
2005-07-22 15:08:00,1.74602,1.74609,1.74555,1.74564,55600000.0
2005-07-22 15:09:00,1.74568,1.74581,1.74516,1.74516,81900000.0
2005-07-22 15:10:00,1.7449,1.74508,1.7448,1.74507,118900000.0
2005-07-22 15:11:00,1.74515,1.74557,1.74515,1.7455,96000001.0
2005-07-22 15:12:00,1.74569,1.74573,1.74551,1.74551,30300000.0
2005-07-22 15:13:00,1.74565,1.74571,1.74556,1.74571,64599999.0
2005-07-22 15:14:00,1.74575,1.74579,1.74564,1.74564,46499999.0
2005-07-22 15:15:00,1.74566,1.7465,1.74566,1.7465,74099998.0
2005-07-22 15:16:00,1.74653,1.74705,1.74642,1.74705,32600000.0
2005-07-22 15:17:00,1.74705,1.74712,1.74696,1.74712,21900000.0
2005-07-22 15:18:00,1.74725,1.74747,1.74725,1.74743,71399999.0
2005-07-22 15:19:00,1.74734,1.74734,1.74708,1.74708,113999999.0
2005-07-22 15:20:00,1.74705,1.74714,1.74701,1.74714,35500000.0
2005-07-22 15:21:00,1.7471,1.74718,1.74696,1.7471,66900000.0
2005-07-22 15:22:00,1.74711,1.74725,1.74711,1.74718,48000000.0
2005-07-22 15:23:00,1.74697,1.74704,1.74657,1.74657,94500000.0
2005-07-22 15:24:00,1.74649,1.74649,1.74602,1.7461,76300000.0
2005-07-22 15:25:00,1.74605,1.74605,1.74588,1.74604,58500000.0
2005-07-22 15:26:00,1.74603,1.74603,1.74589,1.74589,43500001.0
2005-07-22 15:27:00,1.74605,1.7462,1.74605,1.7462,39199998.0
2005-07-22 15:28:00,1.74635,1.74638,1.74623,1.74627,76200002.0
2005-07-22 15:29:00,1.7463,1.7463,1.74601,1.74601,71500001.0
2005-07-22 15:30:00,1.74592,1.74598,1.74549,1.74549,55100000.0
2005-07-22 15:31:00,1.74553,1.74578,1.74553,1.74575,66300000.0
2005-07-22 15:32:00,1.74552,1.74568,1.7453,1.7453,63600001.0
2005-07-22 15:33:00,1.74523,1.7454,1.74523,1.7453,86900000.0
2005-07-22 15:34:00,1.74535,1.74548,1.74532,1.74532,57900000.0
2005-07-22 15:35:00,1.74533,1.74533,1.74469,1.74469,85300000.0
2005-07-22 15:36:00,1.74443,1.74459,1.74439,1.74459,46850001.0
2005-07-22 15:37:00,1.74465,1.74503,1.74456,1.74503,44400000.0
2005-07-22 15:38:00,1.74508,1.74542,1.74508,1.74533,61600000.0
2005-07-22 15:39:00,1.74521,1.74527,1.74515,1.74521,68199999.0
2005-07-22 15:40:00,1.74526,1.74543,1.74526,1.74539,64500000.0
2005-07-22 15:41:00,1.74538,1.74538,1.74525,1.74534,36100000.0
2005-07-22 15:42:00,1.74525,1.74525,1.74502,1.74502,89300001.0
2005-07-22 15:43:00,1.74478,1.74478,1.74449,1.74451,70400000.0
2005-07-22 15:44:00,1.74432,1.74432,1.7437,1.74376,59799999.0
2005-07-22 15:45:00,1.74392,1.74418,1.74386,1.74418,95699998.0
2005-07-22 15:46:00,1.74413,1.7442,1.74411,1.74415,58900000.0
2005-07-22 15:47:00,1.74393,1.74408,1.74383,1.74383,43700001.0
2005-07-22 15:48:00,1.74368,1.74368,1.74307,1.74307,139799999.0
2005-07-22 15:49:00,1.74295,1.74309,1.74295,1.74305,58900000.0
2005-07-22 15:50:00,1.74291,1.74291,1.74279,1.74281,24700000.0
2005-07-22 15:51:00,1.74295,1.74295,1.74228,1.74228,20800000.0
2005-07-22 15:52:00,1.74207,1.74217,1.74204,1.7421,104800000.0
2005-07-22 15:53:00,1.74189,1.74189,1.74149,1.74158,40200000.0
2005-07-22 15:54:00,1.74152,1.74159,1.74125,1.74125,94000002.0
2005-07-22 15:55:00,1.74135,1.74151,1.74135,1.74147,47700000.0
2005-07-22 15:56:00,1.74162,1.74171,1.74152,1.74162,44000000.0
2005-07-22 15:57:00,1.7418,1.74202,1.74176,1.74202,24500000.0
2005-07-22 15:58:00,1.74199,1.74239,1.74199,1.74239,41600000.0
2005-07-22 15:59:00,1.74253,1.74321,1.74253,1.74318,56699998.0
2005-07-22 16:00:00,1.74321,1.74339,1.74306,1.74338,50700001.0
2005-07-22 16:01:00,1.74366,1.74366,1.74299,1.74309,76300000.0
2005-07-22 16:02:00,1.74315,1.74341,1.74315,1.74338,44999999.0
2005-07-22 16:03:00,1.74335,1.74355,1.74335,1.74355,61099999.0
2005-07-22 16:04:00,1.74358,1.74364,1.74331,1.74331,85500001.0
2005-07-22 16:05:00,1.7434,1.74365,1.7434,1.74359,88000001.0
2005-07-22 16:06:00,1.74365,1.74384,1.74365,1.74371,53099999.0
2005-07-22 16:07:00,1.74361,1.74361,1.74335,1.74346,74300000.0
2005-07-22 16:08:00,1.74343,1.74343,1.74314,1.74319,45600000.0
2005-07-22 16:09:00,1.74321,1.74346,1.74321,1.74341,18700000.0
2005-07-22 16:10:00,1.74332,1.74333,1.74297,1.74297,95200001.0
2005-07-22 16:11:00,1.74307,1.7432,1.74299,1.74317,92599999.0
2005-07-22 16:12:00,1.74299,1.74311,1.74299,1.74304,30300000.0
2005-07-22 16:13:00,1.74295,1.74303,1.74288,1.74303,93399999.0
2005-07-22 16:14:00,1.74305,1.74314,1.74302,1.74304,61700000.0
2005-07-22 16:15:00,1.74323,1.74352,1.74323,1.74341,70800000.0
2005-07-22 16:16:00,1.74319,1.74332,1.743,1.743,116199998.0
2005-07-22 16:17:00,1.74315,1.7432,1.74289,1.74289,66699999.0
2005-07-22 16:18:00,1.74287,1.74296,1.74267,1.74267,70700002.0
2005-07-22 16:19:00,1.74262,1.74268,1.7423,1.7423,68099999.0
2005-07-22 16:20:00,1.74213,1.74223,1.74199,1.74223,30500000.0
2005-07-22 16:21:00,1.74246,1.74249,1.74234,1.74238,29400000.0
2005-07-22 16:22:00,1.7424,1.74279,1.74232,1.74279,95199999.0
2005-07-22 16:23:00,1.74278,1.74278,1.74266,1.74275,90800000.0
2005-07-22 16:24:00,1.74262,1.7427,1.74229,1.74229,70799997.0
2005-07-22 16:25:00,1.74197,1.74197,1.74159,1.74159,18200000.0
2005-07-22 16:26:00,1.7415,1.7415,1.74115,1.74122,34699999.0
2005-07-22 16:27:00,1.74127,1.74155,1.74123,1.74141,45100000.0
2005-07-22 16:28:00,1.74148,1.74173,1.74148,1.74173,54400001.0
2005-07-22 16:29:00,1.74193,1.74212,1.74186,1.74208,73200000.0
2005-07-22 16:30:00,1.74198,1.74215,1.74198,1.74215,42800000.0
2005-07-22 16:31:00,1.74222,1.74227,1.7421,1.74225,45200000.0
2005-07-22 16:32:00,1.74233,1.74238,1.74227,1.74227,38300000.0
2005-07-22 16:33:00,1.74215,1.74217,1.74205,1.74205,65200001.0
2005-07-22 16:34:00,1.7422,1.74249,1.7422,1.74244,74200000.0
2005-07-22 16:35:00,1.74254,1.74299,1.74254,1.74299,52700001.0
2005-07-22 16:36:00,1.74314,1.7438,1.74314,1.7438,52399999.0
2005-07-22 16:37:00,1.7439,1.74402,1.7439,1.74402,35900000.0
2005-07-22 16:38:00,1.74408,1.74452,1.74408,1.74452,46600001.0
2005-07-22 16:39:00,1.74445,1.74513,1.74445,1.74513,56300000.0
2005-07-22 16:40:00,1.74513,1.74519,1.74495,1.74519,74870001.0
2005-07-22 16:41:00,1.74478,1.74497,1.74412,1.74412,98700000.0
2005-07-22 16:42:00,1.74404,1.74404,1.74388,1.7439,44600000.0
2005-07-22 16:43:00,1.74373,1.74373,1.74345,1.74347,79600000.0
2005-07-22 16:44:00,1.74352,1.74355,1.74346,1.74355,31800000.0
2005-07-22 16:45:00,1.74364,1.74368,1.74354,1.74358,44400000.0
2005-07-22 16:46:00,1.7437,1.74375,1.7436,1.74368,112500002.0
2005-07-22 16:47:00,1.74371,1.74398,1.74371,1.74396,98500002.0
2005-07-22 16:48:00,1.74427,1.74475,1.74427,1.74469,35500000.0
2005-07-22 16:49:00,1.7452,1.74535,1.7452,1.74535,17100000.0
2005-07-22 16:50:00,1.74566,1.74566,1.74414,1.74414,68600000.0
2005-07-22 16:51:00,1.744,1.74436,1.7439,1.74395,24000000.0
2005-07-22 16:52:00,1.74395,1.74414,1.74395,1.74404,33500001.0
2005-07-22 16:53:00,1.7439,1.74426,1.74382,1.74426,71399999.0
2005-07-22 16:54:00,1.7444,1.74501,1.7444,1.74486,27900000.0
2005-07-22 16:55:00,1.74477,1.74477,1.74417,1.74417,27700000.0
2005-07-22 16:56:00,1.74407,1.74409,1.74357,1.74357,77699997.0
2005-07-22 16:57:00,1.74361,1.74366,1.7435,1.74365,67600000.0
2005-07-22 16:58:00,1.74358,1.74368,1.74329,1.74329,39900001.0
2005-07-22 16:59:00,1.74315,1.74358,1.74306,1.74358,58800000.0
2005-07-22 17:00:00,1.74351,1.74356,1.74335,1.74335,93700001.0
2005-07-22 17:01:00,1.74298,1.74322,1.74296,1.74321,48700000.0
2005-07-22 17:02:00,1.7433,1.7433,1.74312,1.74312,79500000.0
2005-07-22 17:03:00,1.74318,1.74355,1.74316,1.74351,57800001.0
2005-07-22 17:04:00,1.74338,1.74342,1.74298,1.74298,55599999.0
2005-07-22 17:05:00,1.7432,1.74328,1.74299,1.74314,56000000.0
2005-07-22 17:06:00,1.7431,1.7431,1.74253,1.74253,66100001.0
2005-07-22 17:07:00,1.74233,1.74233,1.74196,1.74202,31800000.0
2005-07-22 17:08:00,1.74207,1.74227,1.74207,1.74221,49000000.0
2005-07-22 17:09:00,1.7424,1.74245,1.74223,1.7423,32600000.0
2005-07-22 17:10:00,1.74243,1.74243,1.74207,1.74216,105600000.0
2005-07-22 17:11:00,1.74208,1.74227,1.7418,1.74227,57000000.0
2005-07-22 17:12:00,1.7422,1.7422,1.74195,1.74195,83500001.0
2005-07-22 17:13:00,1.74195,1.742,1.74174,1.74174,38100000.0
2005-07-22 17:14:00,1.74168,1.74168,1.74109,1.74109,69300000.0
2005-07-22 17:15:00,1.74088,1.741,1.74083,1.74083,57100002.0
2005-07-22 17:16:00,1.74083,1.74118,1.74083,1.74118,67400000.0
2005-07-22 17:17:00,1.7411,1.74125,1.74105,1.74109,128500001.0
2005-07-22 17:18:00,1.74122,1.74124,1.74081,1.74081,48900000.0
2005-07-22 17:19:00,1.74072,1.74075,1.74053,1.74066,99100001.0
2005-07-22 17:20:00,1.74063,1.74154,1.74052,1.74154,93099999.0
2005-07-22 17:21:00,1.74184,1.74193,1.74121,1.74165,87100001.0
2005-07-22 17:22:00,1.74217,1.74282,1.74217,1.74282,26700000.0
2005-07-22 17:23:00,1.74286,1.74293,1.74281,1.74289,48099999.0
2005-07-22 17:24:00,1.74288,1.74288,1.74253,1.7426,82599999.0
2005-07-22 17:25:00,1.7426,1.7426,1.74222,1.74222,87899999.0
2005-07-22 17:26:00,1.7423,1.74235,1.74212,1.74216,63200000.0
2005-07-22 17:27:00,1.74223,1.74226,1.74213,1.74226,68399999.0
2005-07-22 17:28:00,1.74232,1.74245,1.74232,1.74245,11200000.0
2005-07-22 17:29:00,1.74255,1.7427,1.74255,1.74262,52399998.0
2005-07-22 17:30:00,1.74239,1.74263,1.74239,1.74263,102000001.0
2005-07-22 17:31:00,1.74267,1.74278,1.74267,1.74272,67700000.0
2005-07-22 17:32:00,1.74275,1.74275,1.7426,1.74268,45399999.0
2005-07-22 17:33:00,1.7427,1.7427,1.74236,1.74242,45299999.0
2005-07-22 17:34:00,1.74242,1.74242,1.74222,1.7423,66100001.0
2005-07-22 17:35:00,1.74237,1.74265,1.74237,1.74258,31000000.0
2005-07-22 17:36:00,1.74267,1.74289,1.74267,1.74286,29600000.0
2005-07-22 17:37:00,1.74278,1.74331,1.74278,1.74331,65200000.0
2005-07-22 17:38:00,1.74337,1.74357,1.74337,1.74351,85800001.0
2005-07-22 17:39:00,1.74357,1.74357,1.74339,1.74354,26000000.0
2005-07-22 17:40:00,1.74358,1.74358,1.74343,1.74349,71999999.0
2005-07-22 17:41:00,1.74353,1.7436,1.74348,1.7436,53200000.0
2005-07-22 17:42:00,1.74353,1.74367,1.7435,1.74359,68200000.0
2005-07-22 17:43:00,1.74369,1.74433,1.74369,1.74433,59500000.0
2005-07-22 17:44:00,1.74422,1.74436,1.74412,1.74412,75300000.0
2005-07-22 17:45:00,1.74388,1.74388,1.74364,1.74381,66200001.0
2005-07-22 17:46:00,1.74368,1.74368,1.74345,1.74359,81400001.0
2005-07-22 17:47:00,1.74355,1.74355,1.74309,1.74309,13700000.0
2005-07-22 17:48:00,1.74295,1.74306,1.74278,1.74291,23900000.0
2005-07-22 17:49:00,1.74293,1.74293,1.74254,1.74254,41099999.0
2005-07-22 17:50:00,1.74227,1.74246,1.74217,1.74241,40000000.0
2005-07-22 17:51:00,1.74233,1.74233,1.74169,1.74169,20200000.0
2005-07-22 17:52:00,1.74129,1.74142,1.74103,1.74139,107600000.0
2005-07-22 17:53:00,1.74114,1.74123,1.74076,1.74076,84700000.0
2005-07-22 17:54:00,1.74048,1.74048,1.74001,1.74018,19670000.0
2005-07-22 17:55:00,1.74036,1.74086,1.74036,1.74086,69099998.0
2005-07-22 17:56:00,1.74075,1.74108,1.74068,1.74108,55700000.0
2005-07-22 17:57:00,1.74125,1.74133,1.74064,1.74064,36000000.0
2005-07-22 17:58:00,1.74027,1.74027,1.73903,1.73915,38000001.0
2005-07-22 17:59:00,1.73908,1.73916,1.73907,1.7391,22700000.0
2005-07-22 18:00:00,1.73918,1.73967,1.73917,1.73955,152899999.0
2005-07-22 18:01:00,1.73969,1.73986,1.73932,1.73945,1041300003.0
2005-07-22 18:02:00,1.73954,1.74019,1.73954,1.74019,1136000004.0
2005-07-22 18:03:00,1.7403,1.74077,1.7403,1.7404,1169100006.0
2005-07-22 18:04:00,1.7404,1.74046,1.74014,1.74014,811200000.0
2005-07-22 18:05:00,1.74005,1.7401,1.73985,1.73985,1024600000.0
2005-07-22 18:06:00,1.73971,1.73971,1.73921,1.73926,1070900003.0
2005-07-22 18:07:00,1.73928,1.73996,1.73928,1.73986,1134796997.0
2005-07-22 18:08:00,1.73992,1.74003,1.73924,1.73924,1150599997.0
2005-07-22 18:09:00,1.73917,1.73917,1.7387,1.7387,576699998.0
2005-07-22 18:10:00,1.73879,1.73892,1.73874,1.73878,818299998.0
2005-07-22 18:11:00,1.73874,1.73904,1.73857,1.73885,599300000.0
2005-07-22 18:12:00,1.73885,1.73887,1.73866,1.73884,813699995.0
2005-07-22 18:13:00,1.73889,1.73898,1.73877,1.73888,552000000.0
2005-07-22 18:14:00,1.73899,1.73929,1.73899,1.73918,815100005.0
2005-07-22 18:15:00,1.73925,1.73931,1.73897,1.73897,889700004.0
2005-07-22 18:16:00,1.73817,1.73867,1.73803,1.73809,703599998.0
2005-07-22 18:17:00,1.73803,1.73803,1.73745,1.73745,418500005.0
2005-07-22 18:18:00,1.73731,1.73751,1.73633,1.73647,693870000.0
2005-07-22 18:19:00,1.73645,1.7366,1.73628,1.73629,494000001.0
2005-07-22 18:20:00,1.73628,1.73628,1.73563,1.73586,483799996.0
2005-07-22 18:21:00,1.73597,1.73652,1.73564,1.73647,826999995.0
2005-07-22 18:22:00,1.73659,1.73765,1.73659,1.73752,552699995.0
2005-07-22 18:23:00,1.73756,1.73756,1.73718,1.73729,815399999.0
2005-07-22 18:24:00,1.73729,1.73749,1.73726,1.73748,840000001.0
2005-07-22 18:25:00,1.73742,1.7375,1.73715,1.7372,641449997.0
2005-07-22 18:26:00,1.73715,1.73743,1.73714,1.73743,575000006.0
2005-07-22 18:27:00,1.73743,1.73752,1.73726,1.73752,752000002.0
2005-07-22 18:28:00,1.73747,1.7376,1.73745,1.73755,321999997.0
2005-07-22 18:29:00,1.73749,1.73749,1.73725,1.73745,733999997.0
2005-07-22 18:30:00,1.73745,1.73748,1.73735,1.73738,809799999.0
2005-07-22 18:31:00,1.73739,1.73743,1.7373,1.73732,522000000.0
2005-07-22 18:32:00,1.7373,1.73742,1.73714,1.73714,456600001.0
2005-07-22 18:33:00,1.73712,1.73738,1.73712,1.73712,696899996.0
2005-07-22 18:34:00,1.73714,1.73739,1.73709,1.73709,623999995.0
2005-07-22 18:35:00,1.73702,1.73708,1.73687,1.73705,418400003.0
2005-07-22 18:36:00,1.73702,1.73702,1.73669,1.73669,80299999.0
2005-07-22 18:37:00,1.73663,1.73663,1.73625,1.73625,104799999.0
2005-07-22 18:38:00,1.73627,1.73643,1.73627,1.73643,125200000.0
2005-07-22 18:39:00,1.73636,1.73642,1.73617,1.73642,194846993.0
2005-07-22 18:40:00,1.73632,1.73639,1.73611,1.73621,401600000.0
2005-07-22 18:41:00,1.7362,1.73633,1.7362,1.73633,277399995.0
2005-07-22 18:42:00,1.73625,1.73634,1.73619,1.73622,124900001.0
2005-07-22 18:43:00,1.73625,1.73625,1.73596,1.73596,94200001.0
2005-07-22 18:44:00,1.73584,1.73595,1.73567,1.73568,484599994.0
2005-07-22 18:45:00,1.73562,1.73582,1.73556,1.73578,139149999.0
2005-07-22 18:46:00,1.7358,1.73589,1.73573,1.73587,244900003.0
2005-07-22 18:47:00,1.73586,1.73589,1.73574,1.7358,258400001.0
2005-07-22 18:48:00,1.73578,1.73596,1.73578,1.7359,272499997.0
2005-07-22 18:49:00,1.73592,1.73612,1.7359,1.7359,118600000.0
2005-07-22 18:50:00,1.73591,1.73602,1.73582,1.73593,185000000.0
2005-07-22 18:51:00,1.73591,1.73602,1.73583,1.73602,341899999.0
2005-07-22 18:52:00,1.73596,1.73607,1.73593,1.73598,517899998.0
2005-07-22 18:53:00,1.73593,1.73623,1.73593,1.73618,418800001.0
2005-07-22 18:54:00,1.73616,1.73633,1.73616,1.73622,227700002.0
2005-07-22 18:55:00,1.73627,1.7363,1.73617,1.73628,633699995.0
2005-07-22 18:56:00,1.73632,1.7365,1.73631,1.7365,328100000.0
2005-07-22 18:57:00,1.73644,1.73644,1.73595,1.73605,486399996.0
2005-07-22 18:58:00,1.73608,1.7363,1.73591,1.73591,563400002.0
2005-07-22 18:59:00,1.73573,1.73578,1.73563,1.73572,459900001.0
2005-07-22 19:00:00,1.73578,1.73582,1.7357,1.73572,288699999.0
2005-07-22 19:01:00,1.73569,1.73576,1.73569,1.73572,81399999.0
2005-07-22 19:02:00,1.73573,1.73582,1.7357,1.73577,295800000.0
2005-07-22 19:03:00,1.73585,1.73612,1.73585,1.73606,653400000.0
2005-07-22 19:04:00,1.73614,1.7362,1.73597,1.73597,339099998.0
2005-07-22 19:05:00,1.73599,1.73639,1.73599,1.73625,147699998.0
2005-07-22 19:06:00,1.73629,1.73629,1.73598,1.736,659400002.0
2005-07-22 19:07:00,1.73597,1.73622,1.73597,1.73622,345299998.0
2005-07-22 19:08:00,1.7362,1.73642,1.73611,1.73635,481999998.0
2005-07-22 19:09:00,1.73623,1.73633,1.7361,1.73633,269300000.0
2005-07-22 19:10:00,1.73632,1.73632,1.73617,1.73617,374299997.0
2005-07-22 19:11:00,1.73622,1.7363,1.7362,1.7362,185499998.0
2005-07-22 19:12:00,1.73623,1.73634,1.73621,1.73629,223400000.0
2005-07-22 19:13:00,1.73635,1.73643,1.73623,1.73643,472199998.0
2005-07-22 19:14:00,1.73643,1.73661,1.73643,1.73656,259399999.0
2005-07-22 19:15:00,1.73658,1.73661,1.73652,1.73659,360400002.0
2005-07-22 19:16:00,1.73666,1.73733,1.73666,1.73733,130400000.0
2005-07-22 19:17:00,1.73733,1.73742,1.73711,1.73725,228600001.0
2005-07-22 19:18:00,1.73723,1.73725,1.73715,1.73724,250699999.0
2005-07-22 19:19:00,1.73725,1.73735,1.73712,1.73718,327400001.0
2005-07-22 19:20:00,1.73717,1.73724,1.73703,1.73703,327100000.0
2005-07-22 19:21:00,1.73702,1.73708,1.73702,1.73708,329800001.0
2005-07-22 19:22:00,1.73707,1.73712,1.73694,1.73709,145700000.0
2005-07-22 19:23:00,1.73709,1.73723,1.73704,1.73715,324600000.0
2005-07-22 19:24:00,1.73715,1.73721,1.73699,1.73699,149299999.0
2005-07-22 19:25:00,1.73698,1.73704,1.73695,1.73704,120699999.0
2005-07-22 19:26:00,1.7369,1.73706,1.7363,1.73691,258599998.0
2005-07-22 19:27:00,1.73702,1.73714,1.73699,1.73708,435599998.0
2005-07-22 19:28:00,1.7371,1.73718,1.73702,1.7371,435800000.0
2005-07-22 19:29:00,1.73709,1.73754,1.73709,1.73722,282099999.0
2005-07-22 19:30:00,1.7373,1.73744,1.73722,1.73731,453299995.0
2005-07-22 19:31:00,1.73729,1.73733,1.73722,1.73727,231900002.0
2005-07-22 19:32:00,1.73728,1.73739,1.73723,1.73728,390200000.0
2005-07-22 19:33:00,1.7373,1.73735,1.73727,1.73735,225500001.0
2005-07-22 19:34:00,1.73729,1.73766,1.73729,1.73766,217400000.0
2005-07-22 19:35:00,1.73766,1.73766,1.73735,1.73745,380700000.0
2005-07-22 19:36:00,1.73742,1.73742,1.73722,1.73722,342099999.0
2005-07-22 19:37:00,1.73715,1.73725,1.73713,1.7372,265600002.0
2005-07-22 19:38:00,1.7372,1.73725,1.7372,1.7372,110000000.0
2005-07-22 19:39:00,1.7372,1.73723,1.73715,1.73723,195949999.0
2005-07-22 19:40:00,1.73725,1.73732,1.73719,1.7372,355800000.0
2005-07-22 19:41:00,1.7372,1.73731,1.73717,1.73727,446400000.0
2005-07-22 19:42:00,1.7373,1.73735,1.73725,1.73735,275200000.0
2005-07-22 19:43:00,1.73735,1.73735,1.7373,1.7373,83400000.0
2005-07-22 19:44:00,1.7373,1.73738,1.73725,1.7373,418300001.0
2005-07-22 19:45:00,1.7373,1.73742,1.73726,1.73742,151800000.0
2005-07-22 19:46:00,1.73721,1.73734,1.7371,1.73727,264700001.0
2005-07-22 19:47:00,1.73741,1.7375,1.73741,1.73749,123000000.0
2005-07-22 19:48:00,1.73739,1.73744,1.73725,1.73732,188500003.0
2005-07-22 19:49:00,1.73736,1.73742,1.7372,1.73742,309400003.0
2005-07-22 19:50:00,1.73748,1.73772,1.73748,1.73768,323600001.0
2005-07-22 19:51:00,1.73775,1.73804,1.73775,1.73793,338200000.0
2005-07-22 19:52:00,1.7382,1.73856,1.73808,1.73844,132599998.0
2005-07-22 19:53:00,1.73854,1.73854,1.73847,1.73847,85399999.0
2005-07-22 19:54:00,1.73845,1.73847,1.73837,1.7384,160800000.0
2005-07-22 19:55:00,1.73837,1.73854,1.73837,1.73843,59700000.0
2005-07-22 19:56:00,1.73852,1.73863,1.7385,1.73858,414999999.0
2005-07-22 19:57:00,1.73846,1.73848,1.73828,1.73847,345999999.0
2005-07-22 19:58:00,1.73848,1.73848,1.7383,1.7384,382299999.0
2005-07-22 19:59:00,1.73838,1.73847,1.73836,1.73836,357700001.0
2005-07-22 20:00:00,1.73828,1.73834,1.73826,1.73827,312400003.0
2005-07-22 20:01:00,1.73825,1.73836,1.73723,1.73798,226900000.0
2005-07-22 20:02:00,1.7382,1.7382,1.73786,1.73792,147799998.0
2005-07-22 20:03:00,1.73789,1.73794,1.73785,1.73789,88500000.0
2005-07-22 20:04:00,1.7379,1.7379,1.73785,1.73788,270199998.0
2005-07-22 20:05:00,1.73785,1.73792,1.73781,1.73784,174599999.0
2005-07-22 20:06:00,1.73784,1.738,1.73783,1.73783,225700003.0
2005-07-22 20:07:00,1.73777,1.73779,1.73767,1.73777,152800000.0
2005-07-22 20:08:00,1.73783,1.73783,1.7377,1.73776,353999998.0
2005-07-22 20:09:00,1.73767,1.73775,1.73765,1.7377,98800000.0
2005-07-22 20:10:00,1.7377,1.73775,1.73765,1.73767,103599999.0
2005-07-22 20:11:00,1.73777,1.73783,1.73775,1.73778,56300000.0
2005-07-22 20:12:00,1.73766,1.73767,1.7375,1.73759,515569999.0
2005-07-22 20:13:00,1.73757,1.73768,1.73755,1.73755,164099999.0
2005-07-22 20:14:00,1.73763,1.73773,1.73761,1.73766,206800002.0
2005-07-22 20:15:00,1.7377,1.73778,1.73767,1.73772,397900002.0
2005-07-22 20:16:00,1.73767,1.73775,1.73767,1.73775,181599998.0
2005-07-22 20:17:00,1.73775,1.73778,1.7377,1.7377,42700000.0
2005-07-22 20:18:00,1.73774,1.73795,1.73774,1.73795,190100001.0
2005-07-22 20:19:00,1.73802,1.73802,1.73794,1.73797,119600001.0
2005-07-22 20:20:00,1.7379,1.73796,1.7378,1.73782,298899996.0
2005-07-22 20:21:00,1.73782,1.7379,1.73782,1.73782,114100000.0
2005-07-22 20:22:00,1.73778,1.7379,1.7376,1.73773,189400002.0
2005-07-22 20:23:00,1.7378,1.73788,1.73775,1.73785,305800000.0
2005-07-22 20:24:00,1.73787,1.73801,1.73787,1.73797,157300000.0
2005-07-22 20:25:00,1.73795,1.73795,1.73778,1.73787,450399997.0
2005-07-22 20:26:00,1.73776,1.73785,1.73764,1.73764,429599997.0
2005-07-22 20:27:00,1.73765,1.73768,1.7376,1.73768,256100000.0
2005-07-22 20:28:00,1.73764,1.73779,1.73763,1.7377,270399999.0
2005-07-22 20:29:00,1.73775,1.73778,1.7377,1.7377,231199999.0
2005-07-22 20:30:00,1.7377,1.73774,1.73762,1.73765,714499999.0
2005-07-22 20:31:00,1.73759,1.7377,1.73759,1.73768,548599997.0
2005-07-22 20:32:00,1.73762,1.73789,1.73762,1.73786,638599998.0
2005-07-22 20:33:00,1.73789,1.73795,1.7378,1.7379,323100003.0
2005-07-22 20:34:00,1.73798,1.73808,1.73798,1.73807,153199998.0
2005-07-22 20:35:00,1.7381,1.7382,1.7381,1.73815,63100000.0
2005-07-22 20:36:00,1.7382,1.73825,1.73818,1.73825,191100000.0
2005-07-22 20:37:00,1.73823,1.73831,1.73819,1.7382,89900000.0
2005-07-22 20:38:00,1.73815,1.73842,1.73744,1.73803,216200001.0
2005-07-22 20:39:00,1.73825,1.73828,1.73815,1.7382,243000003.0
2005-07-22 20:40:00,1.73821,1.73831,1.7382,1.73828,116200000.0
2005-07-22 20:41:00,1.73824,1.73836,1.73822,1.73824,155400002.0
2005-07-22 20:42:00,1.7383,1.73844,1.7383,1.73844,19400000.0
2005-07-22 20:43:00,1.73847,1.73849,1.73836,1.73837,195200001.0
2005-07-22 20:44:00,1.7383,1.73835,1.7383,1.73835,459649997.0
2005-07-22 20:45:00,1.73835,1.73835,1.7383,1.73835,87200001.0
2005-07-22 20:46:00,1.73831,1.73831,1.73788,1.73788,138199999.0
2005-07-22 20:47:00,1.73787,1.73817,1.73787,1.73812,416200000.0
2005-07-22 20:48:00,1.7381,1.73812,1.73805,1.73807,203000002.0
2005-07-22 20:49:00,1.73805,1.73805,1.73798,1.73805,106300002.0
2005-07-22 20:50:00,1.73798,1.73812,1.73797,1.73812,372200000.0
2005-07-22 20:51:00,1.7381,1.7381,1.73787,1.738,397100000.0
2005-07-22 20:52:00,1.73793,1.73807,1.7379,1.73791,167600001.0
2005-07-22 20:53:00,1.73786,1.73796,1.73776,1.73786,646299994.0
2005-07-22 20:54:00,1.73789,1.7381,1.73789,1.73804,244399999.0
2005-07-22 20:55:00,1.73809,1.73813,1.73801,1.73801,313200000.0
2005-07-22 20:56:00,1.73796,1.73796,1.73771,1.73771,410999997.0
2005-07-22 20:57:00,1.73765,1.73765,1.73743,1.73743,507400000.0
2005-07-22 20:58:00,1.73742,1.73745,1.73725,1.73733,171099999.0
2005-07-22 20:59:00,1.73721,1.73721,1.73686,1.73686,539100000.0
2005-07-22 21:00:00,1.73688,1.73697,1.73683,1.73689,423100001.0
2005-07-22 21:01:00,1.73692,1.73717,1.73692,1.73717,289699999.0
2005-07-22 21:02:00,1.73721,1.7373,1.73719,1.73727,151100000.0
2005-07-22 21:03:00,1.73722,1.73729,1.73721,1.73721,140050000.0
2005-07-22 21:04:00,1.73722,1.73735,1.73717,1.73722,307300001.0
2005-07-22 21:05:00,1.7372,1.73749,1.7372,1.73749,218999998.0
2005-07-22 21:06:00,1.73745,1.73748,1.73734,1.73734,189000001.0
2005-07-22 21:07:00,1.7373,1.73735,1.73725,1.73735,86100000.0
2005-07-22 21:08:00,1.7373,1.7373,1.73696,1.73696,30600000.0
2005-07-22 21:09:00,1.73688,1.73709,1.73688,1.73697,86199999.0
2005-07-22 21:10:00,1.73705,1.73713,1.73699,1.73713,139800001.0
2005-07-22 21:11:00,1.73708,1.73711,1.73689,1.73689,61700000.0
2005-07-22 21:12:00,1.73725,1.73732,1.73614,1.73624,59100000.0
2005-07-22 21:13:00,1.73625,1.73661,1.73624,1.73628,171950000.0
2005-07-22 21:14:00,1.73673,1.73706,1.73623,1.73653,326800000.0
2005-07-22 21:15:00,1.73659,1.73691,1.73641,1.73656,267800000.0
2005-07-22 21:16:00,1.73688,1.73697,1.73688,1.73697,127100000.0
2005-07-22 21:17:00,1.73689,1.73689,1.73679,1.73684,155499998.0
2005-07-22 21:18:00,1.73671,1.73671,1.7365,1.73671,49500000.0
2005-07-22 21:19:00,1.73683,1.73684,1.73674,1.73684,92500000.0
2005-07-22 21:20:00,1.7368,1.7368,1.73631,1.73636,424899997.0
2005-07-22 21:21:00,1.73632,1.73642,1.73631,1.73631,158799997.0
2005-07-22 21:22:00,1.73645,1.73645,1.7364,1.7364,135300000.0
2005-07-22 21:23:00,1.73651,1.73664,1.73651,1.73664,15600000.0
2005-07-22 21:24:00,1.73668,1.73668,1.73653,1.73653,166600002.0
2005-07-22 21:25:00,1.73651,1.73655,1.7364,1.7364,119600000.0
2005-07-22 21:26:00,1.73648,1.73648,1.73643,1.73643,14000000.0
2005-07-22 21:27:00,1.73638,1.73643,1.73635,1.7364,102500000.0
2005-07-22 21:28:00,1.7365,1.73655,1.73645,1.73655,278299996.0
2005-07-22 21:29:00,1.73652,1.73659,1.73648,1.73656,21900000.0
2005-07-22 21:30:00,1.73647,1.73655,1.73627,1.73627,96599999.0
2005-07-22 21:31:00,1.73655,1.73655,1.7365,1.73655,11400000.0
2005-07-22 21:32:00,1.73655,1.73657,1.7364,1.73655,214899999.0
2005-07-22 21:33:00,1.73655,1.73657,1.73647,1.73653,260349999.0
2005-07-22 21:34:00,1.7366,1.73674,1.7366,1.73672,291600003.0
2005-07-22 21:35:00,1.73677,1.73677,1.73673,1.73673,33000001.0
2005-07-22 21:36:00,1.73678,1.73684,1.73668,1.73668,115399999.0
2005-07-22 21:37:00,1.73677,1.73685,1.7367,1.73685,235400002.0
2005-07-22 21:38:00,1.73681,1.73699,1.73681,1.73689,76900000.0
2005-07-22 21:39:00,1.73702,1.73712,1.73702,1.73712,55700000.0
2005-07-22 21:40:00,1.73711,1.73711,1.73701,1.73701,163900001.0
2005-07-22 21:41:00,1.73677,1.73717,1.73655,1.73687,147900000.0
2005-07-22 21:42:00,1.73707,1.73733,1.73707,1.73719,190100004.0
2005-07-22 21:43:00,1.73712,1.73712,1.73698,1.73698,26600000.0
2005-07-22 21:44:00,1.73695,1.73698,1.73693,1.73693,146700000.0
2005-07-22 21:45:00,1.73694,1.73703,1.73694,1.73703,94600000.0
2005-07-22 21:46:00,1.73705,1.73707,1.73705,1.73705,105899999.0
2005-07-22 21:47:00,1.73705,1.73723,1.73696,1.73696,220400004.0
2005-07-22 21:48:00,1.73692,1.73723,1.73692,1.73723,93300000.0
2005-07-22 21:49:00,1.73727,1.73745,1.73727,1.7374,78900000.0
2005-07-22 21:50:00,1.73738,1.73738,1.73735,1.73735,6400000.0
2005-07-22 21:51:00,1.73735,1.73738,1.73735,1.73735,135699997.0
2005-07-22 21:52:00,1.73738,1.73738,1.7373,1.73735,51400000.0
2005-07-22 21:53:00,1.73735,1.73735,1.7373,1.7373,71600003.0
2005-07-22 21:54:00,1.73735,1.73735,1.73713,1.7373,94899999.0
2005-07-22 21:55:00,1.73736,1.7375,1.73721,1.73739,225100000.0
2005-07-22 21:56:00,1.73733,1.73733,1.73722,1.73733,69000000.0
2005-07-22 21:57:00,1.73736,1.73743,1.73736,1.7374,63399998.0
2005-07-22 21:58:00,1.73742,1.73748,1.73742,1.73742,64300000.0
2005-07-22 21:59:00,1.73738,1.73759,1.73713,1.73748,382700002.0
2005-07-22 22:00:00,1.7374,1.73745,1.73738,1.7374,173100000.0
2005-07-22 22:01:00,1.73735,1.7374,1.73732,1.73738,147100000.0
2005-07-22 22:02:00,1.7374,1.73762,1.73708,1.73719,171200000.0
2005-07-22 22:03:00,1.7374,1.7374,1.73737,1.7374,82100000.0
2005-07-22 22:04:00,1.73735,1.7374,1.73732,1.73732,299100003.0
2005-07-22 22:05:00,1.73732,1.73748,1.73732,1.73748,87800000.0
2005-07-22 22:06:00,1.73755,1.73768,1.73755,1.73762,53100000.0
2005-07-22 22:07:00,1.73772,1.73777,1.73765,1.73771,56100001.0
2005-07-22 22:08:00,1.7376,1.73763,1.73747,1.73763,57000000.0
2005-07-22 22:09:00,1.73779,1.73787,1.73765,1.73765,79500000.0
2005-07-22 22:10:00,1.73757,1.73767,1.7374,1.73758,84599999.0
2005-07-22 22:11:00,1.73757,1.73761,1.73747,1.73757,44100000.0
2005-07-22 22:12:00,1.73737,1.73781,1.73737,1.73773,171000001.0
2005-07-22 22:13:00,1.7376,1.73762,1.7376,1.7376,75800001.0
2005-07-22 22:14:00,1.73763,1.73769,1.73763,1.73769,25400000.0
2005-07-22 22:15:00,1.73757,1.73775,1.7374,1.73753,327700000.0
2005-07-22 22:16:00,1.73765,1.73775,1.73765,1.7377,363299995.0
2005-07-22 22:17:00,1.73768,1.73768,1.73751,1.73759,25200000.0
2005-07-22 22:18:00,1.73759,1.73767,1.73756,1.73757,120499999.0
2005-07-22 22:19:00,1.73763,1.73769,1.73761,1.73769,49900000.0
2005-07-22 22:20:00,1.7377,1.73775,1.73767,1.73767,53900001.0
2005-07-22 22:21:00,1.73768,1.73768,1.73754,1.73755,111700000.0
2005-07-22 22:22:00,1.73755,1.73765,1.73755,1.73755,90299999.0
2005-07-22 22:23:00,1.73755,1.73765,1.73748,1.73748,208099998.0
2005-07-22 22:24:00,1.73756,1.73779,1.73756,1.73767,39600000.0
2005-07-22 22:25:00,1.7377,1.73776,1.7377,1.73776,63900000.0
2005-07-22 22:26:00,1.73779,1.73782,1.73778,1.73779,51600000.0
2005-07-22 22:27:00,1.73773,1.73797,1.73773,1.73797,33400000.0
2005-07-22 22:28:00,1.73802,1.73802,1.73779,1.7379,78999999.0
2005-07-22 22:29:00,1.73794,1.73809,1.7379,1.73794,239600000.0
2005-07-22 22:30:00,1.73798,1.738,1.73795,1.73795,70000000.0
2005-07-22 22:31:00,1.73819,1.73823,1.73786,1.73808,31200000.0
2005-07-22 22:32:00,1.73793,1.73793,1.73778,1.73786,241999997.0
2005-07-22 22:33:00,1.73782,1.73785,1.73772,1.73783,151099998.0
2005-07-22 22:34:00,1.73788,1.73814,1.73764,1.73764,160900001.0
2005-07-22 22:35:00,1.73784,1.73804,1.73779,1.73799,78800000.0
2005-07-22 22:36:00,1.7379,1.73804,1.73781,1.73789,72500001.0
2005-07-22 22:37:00,1.73806,1.73811,1.73768,1.73769,140200000.0
2005-07-22 22:38:00,1.73775,1.73795,1.7377,1.73779,78050000.0
2005-07-22 22:39:00,1.73773,1.73802,1.7377,1.73798,80400001.0
2005-07-22 22:40:00,1.73805,1.7381,1.73782,1.73797,65700000.0
2005-07-22 22:41:00,1.7379,1.73813,1.7378,1.73813,39400000.0
2005-07-22 22:42:00,1.73805,1.73839,1.73788,1.7383,83500000.0
2005-07-22 22:43:00,1.73824,1.73824,1.73765,1.73798,63200000.0
2005-07-22 22:44:00,1.73806,1.73818,1.73775,1.73787,112099999.0
2005-07-22 22:45:00,1.73796,1.73837,1.73796,1.73803,109899998.0
2005-07-22 22:46:00,1.7383,1.73835,1.73811,1.73812,51200001.0
2005-07-22 22:47:00,1.73805,1.73813,1.73789,1.73806,115600001.0
2005-07-22 22:48:00,1.7382,1.7382,1.73785,1.73791,44400000.0
2005-07-22 22:49:00,1.73808,1.73829,1.73787,1.738,73650000.0
2005-07-22 22:50:00,1.73812,1.7383,1.73786,1.738,69900000.0
2005-07-22 22:51:00,1.73803,1.73834,1.73797,1.73834,72500000.0
2005-07-22 22:52:00,1.73817,1.7383,1.73807,1.73816,43200000.0
2005-07-22 22:53:00,1.73807,1.73837,1.73799,1.7382,51100000.0
2005-07-22 22:54:00,1.73829,1.73837,1.73802,1.73811,102099998.0
2005-07-22 22:55:00,1.73805,1.73829,1.73799,1.73807,155000003.0
2005-07-22 22:56:00,1.73758,1.73797,1.73746,1.73752,76599999.0
2005-07-22 22:57:00,1.73797,1.73809,1.73733,1.73769,93200001.0
2005-07-22 22:58:00,1.73767,1.73809,1.73767,1.73792,76899999.0
2005-07-22 22:59:00,1.73813,1.73862,1.738,1.73862,173099995.0
2005-07-25 00:00:00,1.7376,1.7376,1.7376,1.7376,48400000.0
2005-07-25 00:01:00,1.7374,1.7374,1.7372,1.7372,48400000.0
2005-07-25 00:02:00,1.7372,1.7372,1.7367,1.7368,48400000.0
2005-07-25 00:03:00,1.7369,1.7369,1.7368,1.7369,48400000.0
2005-07-25 00:06:00,1.7368,1.7369,1.7368,1.7369,48400000.0
2005-07-25 00:07:00,1.7371,1.7372,1.7369,1.7369,48400000.0
2005-07-25 00:08:00,1.737,1.7371,1.737,1.7371,48400000.0
2005-07-25 00:09:00,1.737,1.7371,1.7369,1.7369,48400000.0
2005-07-25 00:10:00,1.7367,1.737,1.7361,1.737,48400000.0
2005-07-25 00:11:00,1.7369,1.737,1.7367,1.7367,48400000.0
2005-07-25 00:18:00,1.7368,1.7369,1.7367,1.7369,48400000.0
2005-07-25 00:19:00,1.737,1.737,1.7369,1.7369,48400000.0
2005-07-25 00:20:00,1.737,1.737,1.737,1.737,48400000.0
2005-07-25 00:22:00,1.7368,1.7368,1.7368,1.7368,48400000.0
2005-07-25 00:23:00,1.737,1.737,1.7367,1.7367,48400000.0
2005-07-25 00:24:00,1.7368,1.7368,1.7367,1.7368,48400000.0
2005-07-25 00:25:00,1.7367,1.7368,1.7367,1.7368,48400000.0
2005-07-25 00:26:00,1.7369,1.7369,1.7369,1.7369,48400000.0
2005-07-25 00:27:00,1.7368,1.7368,1.7367,1.7367,48400000.0
2005-07-25 00:28:00,1.7368,1.7368,1.7368,1.7368,48400000.0
2005-07-25 00:29:00,1.7367,1.7368,1.7366,1.7366,48400000.0
2005-07-25 00:30:00,1.7365,1.7367,1.7365,1.7367,48400000.0
2005-07-25 00:31:00,1.7366,1.7366,1.7366,1.7366,48400000.0
2005-07-25 00:33:00,1.7365,1.7366,1.7361,1.7366,48400000.0
2005-07-25 00:34:00,1.7365,1.7366,1.7363,1.7363,48400000.0
2005-07-25 00:35:00,1.7363,1.7363,1.7363,1.7363,48400000.0
2005-07-25 00:38:00,1.7365,1.7367,1.7363,1.7366,48400000.0
2005-07-25 00:40:00,1.7363,1.7363,1.7363,1.7363,48400000.0
2005-07-25 00:41:00,1.7363,1.7363,1.7359,1.7359,48400000.0
2005-07-25 00:42:00,1.7359,1.7363,1.7359,1.7361,48400000.0
2005-07-25 00:43:00,1.7359,1.7363,1.7359,1.7361,48400000.0
2005-07-25 00:44:00,1.7365,1.7366,1.7361,1.7366,48400000.0
2005-07-25 00:45:00,1.7365,1.7366,1.7365,1.7365,48400000.0
2005-07-25 00:46:00,1.7366,1.7366,1.7366,1.7366,48400000.0
2005-07-25 00:47:00,1.7365,1.7365,1.7363,1.7363,48400000.0
2005-07-25 00:48:00,1.7365,1.7365,1.7363,1.7363,48400000.0
2005-07-25 00:49:00,1.7361,1.7361,1.7361,1.7361,48400000.0
2005-07-25 00:50:00,1.7361,1.7361,1.7361,1.7361,48400000.0
2005-07-25 00:51:00,1.7361,1.7363,1.7361,1.7363,48400000.0
2005-07-25 00:53:00,1.7363,1.7363,1.7363,1.7363,48400000.0
2005-07-25 00:57:00,1.7365,1.7366,1.7365,1.7365,48400000.0
2005-07-25 00:58:00,1.7366,1.7366,1.7363,1.7363,48400000.0
2005-07-25 00:59:00,1.7365,1.7368,1.7363,1.7368,48400000.0
2005-07-25 01:01:00,1.7367,1.7367,1.7366,1.7366,48400000.0
2005-07-25 01:02:00,1.7366,1.7366,1.7363,1.7363,48400000.0
2005-07-25 01:03:00,1.7368,1.7368,1.7368,1.7368,48400000.0
2005-07-25 01:05:00,1.7369,1.7369,1.7369,1.7369,48400000.0
2005-07-25 01:07:00,1.7371,1.7371,1.7371,1.7371,48400000.0
2005-07-25 01:08:00,1.7368,1.7371,1.7368,1.7371,48400000.0
2005-07-25 01:09:00,1.7372,1.7372,1.7372,1.7372,48400000.0
2005-07-25 01:10:00,1.7374,1.7374,1.7371,1.7371,48400000.0
2005-07-25 01:11:00,1.737,1.7371,1.737,1.7371,48400000.0
2005-07-25 01:12:00,1.7372,1.7372,1.7372,1.7372,48400000.0
2005-07-25 01:16:00,1.7372,1.7374,1.7372,1.7374,48400000.0
2005-07-25 01:20:00,1.7374,1.7374,1.7374,1.7374,48400000.0
2005-07-25 01:21:00,1.7376,1.738,1.7376,1.738,48400000.0
2005-07-25 01:22:00,1.7382,1.7384,1.7382,1.7384,48400000.0
2005-07-25 01:23:00,1.7382,1.7382,1.738,1.738,48400000.0
2005-07-25 01:24:00,1.738,1.738,1.738,1.738,48400000.0
2005-07-25 01:25:00,1.738,1.738,1.7378,1.738,48400000.0
2005-07-25 01:26:00,1.7378,1.738,1.7378,1.738,48400000.0
2005-07-25 01:27:00,1.738,1.738,1.7378,1.738,48400000.0
2005-07-25 01:29:00,1.738,1.738,1.738,1.738,48400000.0
2005-07-25 01:30:00,1.7382,1.7382,1.7382,1.7382,48400000.0
2005-07-25 01:31:00,1.738,1.7382,1.738,1.7382,48400000.0
2005-07-25 01:32:00,1.738,1.7382,1.738,1.7382,48400000.0
2005-07-25 01:33:00,1.7384,1.7384,1.7384,1.7384,48400000.0
2005-07-25 01:35:00,1.7386,1.7387,1.7386,1.7387,48400000.0
2005-07-25 01:36:00,1.7386,1.7386,1.7386,1.7386,48400000.0
2005-07-25 01:39:00,1.7384,1.7386,1.7384,1.7386,48400000.0
2005-07-25 01:40:00,1.7384,1.7386,1.7384,1.7386,48400000.0
2005-07-25 01:41:00,1.7384,1.7386,1.7384,1.7386,48400000.0
2005-07-25 01:42:00,1.7387,1.7387,1.7387,1.7387,48400000.0
2005-07-25 01:43:00,1.7386,1.7387,1.7386,1.7386,48400000.0
2005-07-25 01:44:00,1.7387,1.7387,1.7387,1.7387,48400000.0
2005-07-25 01:45:00,1.739,1.7391,1.739,1.739,48400000.0
2005-07-25 01:46:00,1.7391,1.7391,1.7387,1.739,48400000.0
2005-07-25 01:47:00,1.7391,1.7391,1.7391,1.7391,48400000.0
2005-07-25 01:48:00,1.739,1.7391,1.739,1.739,48400000.0
2005-07-25 01:49:00,1.7391,1.7391,1.739,1.739,48400000.0
2005-07-25 01:50:00,1.7389,1.7392,1.7389,1.739,48400000.0
2005-07-25 01:52:00,1.7391,1.7391,1.739,1.739,48400000.0
2005-07-25 01:53:00,1.7389,1.739,1.7389,1.739,48400000.0
2005-07-25 01:54:00,1.7391,1.7391,1.7391,1.7391,48400000.0
2005-07-25 01:57:00,1.7392,1.7392,1.7392,1.7392,48400000.0
2005-07-25 01:59:00,1.7391,1.7391,1.7391,1.7391,48400000.0
2005-07-25 02:00:00,1.73893,1.73895,1.7389,1.73895,48400000.0
2005-07-25 02:01:00,1.73893,1.73898,1.73892,1.73892,24900000.0
2005-07-25 02:02:00,1.73887,1.7389,1.73887,1.73887,36799999.0
2005-07-25 02:03:00,1.73883,1.73883,1.7386,1.73866,48700000.0
2005-07-25 02:04:00,1.73853,1.73853,1.73829,1.73829,22300000.0
2005-07-25 02:05:00,1.73822,1.73838,1.73822,1.73838,8300000.0
2005-07-25 02:06:00,1.73845,1.73845,1.73837,1.73845,8700000.0
2005-07-25 02:07:00,1.73845,1.73845,1.73845,1.73845,8500000.0
2005-07-25 02:08:00,1.73847,1.73853,1.73846,1.73853,13200000.0
2005-07-25 02:09:00,1.73843,1.73843,1.73839,1.73839,23200000.0
2005-07-25 02:10:00,1.73848,1.73858,1.73846,1.73858,54000001.0
2005-07-25 02:11:00,1.73865,1.73865,1.73849,1.73863,66100000.0
2005-07-25 02:12:00,1.73858,1.73862,1.7383,1.7383,39900000.0
2005-07-25 02:13:00,1.73823,1.73823,1.73784,1.73784,49499999.0
2005-07-25 02:14:00,1.73778,1.73808,1.73777,1.73808,38800000.0
2005-07-25 02:15:00,1.73815,1.73815,1.73805,1.73815,59800000.0
2005-07-25 02:16:00,1.73812,1.73821,1.73812,1.73818,71599999.0
2005-07-25 02:17:00,1.73838,1.73841,1.73838,1.73838,30700001.0
2005-07-25 02:18:00,1.7384,1.73845,1.73835,1.73845,136100002.0
2005-07-25 02:19:00,1.73842,1.73848,1.73833,1.73843,90500000.0
2005-07-25 02:20:00,1.73841,1.73841,1.73819,1.73827,36700000.0
2005-07-25 02:21:00,1.73835,1.73849,1.73835,1.73846,34100000.0
2005-07-25 02:22:00,1.73832,1.73844,1.73826,1.73837,109399999.0
2005-07-25 02:23:00,1.73831,1.73831,1.73795,1.73795,79400001.0
2005-07-25 02:24:00,1.73715,1.73715,1.73596,1.73687,56100001.0
2005-07-25 02:25:00,1.73742,1.73747,1.73735,1.73738,54900000.0
2005-07-25 02:26:00,1.73742,1.73754,1.7373,1.7375,99800001.0
2005-07-25 02:27:00,1.73747,1.7377,1.73747,1.73766,75700001.0
2005-07-25 02:28:00,1.7373,1.7373,1.73688,1.73724,32200000.0
2005-07-25 02:29:00,1.73726,1.73741,1.73701,1.73701,133500002.0
2005-07-25 02:30:00,1.7369,1.73695,1.73687,1.7369,58600001.0
2005-07-25 02:31:00,1.73703,1.73734,1.73703,1.7372,55799999.0
2005-07-25 02:32:00,1.73732,1.73733,1.73704,1.73712,92900001.0
2005-07-25 02:33:00,1.73721,1.73723,1.73705,1.73723,33100000.0
2005-07-25 02:34:00,1.73721,1.73729,1.73721,1.73726,44100000.0
2005-07-25 02:35:00,1.73728,1.7373,1.73728,1.7373,20000000.0
2005-07-25 02:36:00,1.7374,1.73777,1.7374,1.73777,39400000.0
2005-07-25 02:37:00,1.73787,1.73787,1.73785,1.73785,4000000.0
2005-07-25 02:38:00,1.73777,1.73785,1.73777,1.73785,25200000.0
2005-07-25 02:39:00,1.73786,1.73794,1.73779,1.73794,95399999.0
2005-07-25 02:40:00,1.73791,1.73798,1.73791,1.73798,37900001.0
2005-07-25 02:41:00,1.73795,1.73795,1.73747,1.73747,39099999.0
2005-07-25 02:42:00,1.73738,1.7375,1.73729,1.7375,97800001.0
2005-07-25 02:43:00,1.73758,1.73774,1.73758,1.73763,107000002.0
2005-07-25 02:44:00,1.73755,1.73765,1.73755,1.73765,141999997.0
2005-07-25 02:45:00,1.73754,1.73754,1.73737,1.73737,11800000.0
2005-07-25 02:46:00,1.73745,1.73753,1.7374,1.7374,69600000.0
2005-07-25 02:47:00,1.73747,1.73748,1.73747,1.73748,18100000.0
2005-07-25 02:48:00,1.73755,1.73755,1.73737,1.73737,39100000.0
2005-07-25 02:49:00,1.73736,1.73736,1.73723,1.73723,37000000.0
2005-07-25 02:50:00,1.73722,1.73729,1.73697,1.73697,27000000.0
2005-07-25 02:51:00,1.73683,1.73693,1.73677,1.73693,41400000.0
2005-07-25 02:52:00,1.73695,1.73713,1.73695,1.73713,41700000.0
2005-07-25 02:53:00,1.73723,1.73732,1.73709,1.73732,61800000.0
2005-07-25 02:54:00,1.73743,1.73754,1.73738,1.73749,50100000.0
2005-07-25 02:55:00,1.73745,1.73754,1.73741,1.73745,48899999.0
2005-07-25 02:56:00,1.73747,1.73753,1.7374,1.73749,159399997.0
2005-07-25 02:57:00,1.73752,1.73752,1.73737,1.73737,105299999.0
2005-07-25 02:58:00,1.73746,1.73754,1.73746,1.73754,34200000.0
2005-07-25 02:59:00,1.73755,1.73755,1.73745,1.73745,13700000.0
2005-07-25 03:00:00,1.73752,1.73758,1.7375,1.7375,93699999.0
2005-07-25 03:01:00,1.73753,1.73755,1.7375,1.7375,59000000.0
2005-07-25 03:02:00,1.73752,1.73774,1.73752,1.73756,18600000.0
2005-07-25 03:03:00,1.73753,1.73753,1.73738,1.73745,80700002.0
2005-07-25 03:04:00,1.7375,1.73771,1.7375,1.73771,44299999.0
2005-07-25 03:05:00,1.73763,1.73763,1.73744,1.73744,60600000.0
2005-07-25 03:06:00,1.73738,1.7377,1.73738,1.7377,110599999.0
2005-07-25 03:07:00,1.73778,1.73778,1.73774,1.73778,24100000.0
2005-07-25 03:08:00,1.73743,1.7377,1.73737,1.73745,70400001.0
2005-07-25 03:09:00,1.73775,1.73775,1.73765,1.73775,14000000.0
2005-07-25 03:10:00,1.73775,1.73775,1.73768,1.7377,28500000.0
2005-07-25 03:11:00,1.73775,1.73775,1.7377,1.7377,26400000.0
2005-07-25 03:12:00,1.73778,1.73778,1.73765,1.7377,22600000.0
2005-07-25 03:13:00,1.73771,1.73771,1.7375,1.73758,42300000.0
2005-07-25 03:14:00,1.73738,1.73748,1.7371,1.73748,56000001.0
2005-07-25 03:15:00,1.73747,1.73747,1.73738,1.73738,9600000.0
2005-07-25 03:16:00,1.73745,1.73745,1.7374,1.73745,16900000.0
2005-07-25 03:17:00,1.7374,1.73745,1.7374,1.73745,130200002.0
2005-07-25 03:18:00,1.7374,1.73745,1.73738,1.73742,31300000.0
2005-07-25 03:19:00,1.73735,1.7374,1.73735,1.7374,53600000.0
2005-07-25 03:20:00,1.73745,1.73745,1.7374,1.7374,8800000.0
2005-07-25 03:21:00,1.7374,1.7374,1.7374,1.7374,7200000.0
2005-07-25 03:22:00,1.7374,1.73745,1.73735,1.73735,12200000.0
2005-07-25 03:23:00,1.73735,1.73735,1.73732,1.73732,18600001.0
2005-07-25 03:24:00,1.7374,1.73745,1.7374,1.73745,7800000.0
2005-07-25 03:25:00,1.7374,1.73745,1.73737,1.7374,49499999.0
2005-07-25 03:26:00,1.73738,1.73745,1.73738,1.73745,56900002.0
2005-07-25 03:27:00,1.73737,1.73737,1.73733,1.73733,13100000.0
2005-07-25 03:28:00,1.73729,1.73739,1.73724,1.73733,98000000.0
2005-07-25 03:29:00,1.73727,1.73727,1.73718,1.73718,4300000.0
2005-07-25 03:30:00,1.73677,1.73677,1.73631,1.73674,33800001.0
2005-07-25 03:31:00,1.73732,1.73739,1.73712,1.73712,41700000.0
2005-07-25 03:32:00,1.73718,1.73732,1.73718,1.73719,44200001.0
2005-07-25 03:33:00,1.73708,1.73708,1.73708,1.73708,20800000.0
2005-07-25 03:34:00,1.7371,1.7371,1.73705,1.73705,8800000.0
2005-07-25 03:35:00,1.7371,1.7371,1.7371,1.7371,19200000.0
2005-07-25 03:36:00,1.73707,1.73715,1.73707,1.7371,75600000.0
2005-07-25 03:37:00,1.73715,1.73715,1.7371,1.7371,27600001.0
2005-07-25 03:38:00,1.7371,1.73718,1.73705,1.73705,64499999.0
2005-07-25 03:39:00,1.7371,1.73715,1.7371,1.7371,97199999.0
2005-07-25 03:40:00,1.73715,1.73715,1.73708,1.73715,28100000.0
2005-07-25 03:41:00,1.73708,1.73708,1.73708,1.73708,1100000.0
2005-07-25 03:42:00,1.73705,1.73715,1.73705,1.7371,35600000.0
2005-07-25 03:43:00,1.73711,1.73711,1.73704,1.73704,12000000.0
2005-07-25 03:44:00,1.73702,1.73708,1.73702,1.73707,53399999.0
2005-07-25 03:45:00,1.737,1.73705,1.73698,1.73705,26500000.0
2005-07-25 03:46:00,1.73703,1.73716,1.73703,1.73704,64600002.0
2005-07-25 03:47:00,1.7371,1.73715,1.73707,1.73715,65800000.0
2005-07-25 03:48:00,1.73709,1.73711,1.73701,1.73708,32000000.0
2005-07-25 03:49:00,1.73703,1.73721,1.73703,1.73721,35400000.0
2005-07-25 03:50:00,1.73724,1.73724,1.73724,1.73724,11600000.0
2005-07-25 03:51:00,1.7373,1.73735,1.7373,1.7373,121200000.0
2005-07-25 03:52:00,1.73735,1.73735,1.7373,1.73735,60900001.0
2005-07-25 03:53:00,1.7373,1.73735,1.7373,1.73735,115500001.0
2005-07-25 03:54:00,1.73735,1.73735,1.73727,1.73727,90100000.0
2005-07-25 03:55:00,1.73728,1.73733,1.73722,1.73733,82300000.0
2005-07-25 03:56:00,1.73722,1.73722,1.73705,1.73708,34900000.0
2005-07-25 03:57:00,1.73698,1.737,1.73698,1.737,23600000.0
2005-07-25 03:58:00,1.737,1.73712,1.73695,1.73712,45600000.0
2005-07-25 03:59:00,1.73655,1.73655,1.7357,1.73622,69100001.0
2005-07-25 04:00:00,1.7367,1.73691,1.7367,1.73679,57200000.0
2005-07-25 04:01:00,1.7368,1.7368,1.73671,1.73676,31500001.0
2005-07-25 04:02:00,1.73687,1.73701,1.73687,1.73691,63099999.0
2005-07-25 04:03:00,1.7368,1.7368,1.73675,1.7368,38600000.0
2005-07-25 04:04:00,1.73678,1.73685,1.73678,1.7368,28100000.0
2005-07-25 04:05:00,1.7368,1.73685,1.73678,1.73685,24700000.0
2005-07-25 04:06:00,1.73678,1.73697,1.73678,1.73684,68600001.0
2005-07-25 04:07:00,1.7368,1.73685,1.73673,1.73673,103700000.0
2005-07-25 04:08:00,1.73682,1.73682,1.73661,1.73667,124600003.0
2005-07-25 04:09:00,1.73667,1.7367,1.73665,1.7367,90099999.0
2005-07-25 04:10:00,1.73669,1.73676,1.73669,1.73676,35600000.0
2005-07-25 04:11:00,1.73685,1.73685,1.7368,1.7368,68800000.0
2005-07-25 04:12:00,1.73685,1.73685,1.7368,1.7368,32500001.0
2005-07-25 04:13:00,1.73685,1.73687,1.73675,1.73675,71200000.0
2005-07-25 04:14:00,1.73666,1.73666,1.73595,1.73596,76799999.0
2005-07-25 04:15:00,1.73608,1.7365,1.73604,1.73615,129400000.0
2005-07-25 04:16:00,1.7366,1.7366,1.73622,1.73622,78699999.0
2005-07-25 04:17:00,1.73618,1.7362,1.73618,1.7362,20600000.0
2005-07-25 04:18:00,1.73627,1.73632,1.73627,1.73632,41400001.0
2005-07-25 04:19:00,1.7364,1.73641,1.73633,1.73633,79799999.0
2005-07-25 04:20:00,1.7362,1.73624,1.73595,1.73595,56799999.0
2005-07-25 04:21:00,1.73595,1.73597,1.73595,1.73595,65799999.0
2005-07-25 04:22:00,1.73588,1.73595,1.73585,1.73595,81899999.0
2005-07-25 04:23:00,1.7359,1.7359,1.73573,1.73573,15300000.0
2005-07-25 04:24:00,1.73595,1.73612,1.7354,1.73562,80300000.0
2005-07-25 04:25:00,1.73583,1.73583,1.73571,1.73577,46800000.0
2005-07-25 04:26:00,1.73577,1.73589,1.7356,1.73575,87700002.0
2005-07-25 04:27:00,1.73598,1.73617,1.73592,1.73592,59300000.0
2005-07-25 04:28:00,1.73581,1.73618,1.73581,1.73618,107399999.0
2005-07-25 04:29:00,1.73627,1.73632,1.73589,1.7359,73700000.0
2005-07-25 04:30:00,1.73581,1.73601,1.73581,1.736,55699999.0
2005-07-25 04:31:00,1.73589,1.73593,1.73585,1.73585,17800000.0
2005-07-25 04:32:00,1.73578,1.73578,1.73568,1.73572,15800000.0
2005-07-25 04:33:00,1.73578,1.73593,1.73578,1.73578,17700000.0
2005-07-25 04:34:00,1.7359,1.7359,1.7359,1.7359,14400000.0
2005-07-25 04:35:00,1.73587,1.736,1.73587,1.7359,33300000.0
2005-07-25 04:36:00,1.7358,1.73588,1.73575,1.73585,59000001.0
2005-07-25 04:37:00,1.73585,1.73585,1.73575,1.7358,62400000.0
2005-07-25 04:38:00,1.7358,1.73585,1.7358,1.73585,48800001.0
2005-07-25 04:39:00,1.73585,1.73585,1.7358,1.7358,31299999.0
2005-07-25 04:40:00,1.73575,1.73599,1.73575,1.73584,51100000.0
2005-07-25 04:41:00,1.7358,1.73585,1.7358,1.73585,14300000.0
2005-07-25 04:42:00,1.7358,1.73585,1.73578,1.73578,8300000.0
2005-07-25 04:43:00,1.73577,1.73585,1.73576,1.73585,39000000.0
2005-07-25 04:44:00,1.7358,1.73585,1.73575,1.73575,61399999.0
2005-07-25 04:45:00,1.73583,1.73589,1.73581,1.73587,49099999.0
2005-07-25 04:46:00,1.73589,1.73589,1.73586,1.73586,11900000.0
2005-07-25 04:47:00,1.73585,1.73592,1.73582,1.73582,28200000.0
2005-07-25 04:48:00,1.73585,1.73585,1.73585,1.73585,8200000.0
2005-07-25 04:49:00,1.7358,1.73592,1.7358,1.73592,15500000.0
2005-07-25 04:50:00,1.73594,1.73595,1.7358,1.73593,73800000.0
2005-07-25 04:51:00,1.73588,1.73598,1.73588,1.73595,17700000.0
2005-07-25 04:52:00,1.73605,1.73605,1.73605,1.73605,7100000.0
2005-07-25 04:53:00,1.73598,1.736,1.73598,1.736,8200000.0
2005-07-25 04:54:00,1.73605,1.73605,1.73605,1.73605,33700001.0
2005-07-25 04:55:00,1.73593,1.73605,1.73593,1.73605,25200000.0
2005-07-25 04:56:00,1.73604,1.73608,1.73604,1.73608,25800000.0
2005-07-25 04:57:00,1.73609,1.73612,1.736,1.73612,87500001.0
2005-07-25 04:58:00,1.73605,1.73617,1.73605,1.7361,32400000.0
2005-07-25 04:59:00,1.73603,1.73604,1.73589,1.73604,57000000.0
2005-07-25 05:00:00,1.73605,1.73605,1.736,1.736,42300000.0
2005-07-25 05:01:00,1.73595,1.73595,1.73595,1.73595,3000000.0
2005-07-25 05:02:00,1.73598,1.73598,1.73598,1.73598,7600000.0
2005-07-25 05:03:00,1.73597,1.736,1.73597,1.736,13500000.0
2005-07-25 05:04:00,1.7362,1.73644,1.7362,1.73631,85000000.0
2005-07-25 05:05:00,1.73633,1.73633,1.73612,1.73632,89800000.0
2005-07-25 05:06:00,1.7363,1.73641,1.73625,1.73625,31200000.0
2005-07-25 05:07:00,1.73621,1.73627,1.73616,1.73627,30100000.0
2005-07-25 05:08:00,1.73633,1.73637,1.73633,1.73637,15700000.0
2005-07-25 05:09:00,1.73637,1.73637,1.73626,1.73635,57600000.0
2005-07-25 05:10:00,1.73633,1.73633,1.73624,1.73627,30500000.0
2005-07-25 05:11:00,1.73625,1.7364,1.73625,1.7364,46400000.0
2005-07-25 05:12:00,1.73638,1.73638,1.73617,1.73624,50700000.0
2005-07-25 05:13:00,1.73622,1.73632,1.73622,1.73629,17300000.0
2005-07-25 05:14:00,1.73628,1.73644,1.73628,1.73639,101400002.0
2005-07-25 05:15:00,1.73643,1.73645,1.73635,1.7364,63200000.0
2005-07-25 05:16:00,1.73635,1.73639,1.73631,1.73632,77100000.0
2005-07-25 05:17:00,1.73639,1.73643,1.73635,1.73637,26700000.0
2005-07-25 05:18:00,1.73638,1.73647,1.73638,1.73645,48200000.0
2005-07-25 05:19:00,1.73641,1.73652,1.73641,1.7365,44450000.0
2005-07-25 05:20:00,1.73646,1.73652,1.73642,1.73642,27900000.0
2005-07-25 05:21:00,1.73637,1.73648,1.73617,1.73646,52100000.0
2005-07-25 05:22:00,1.7364,1.73642,1.7363,1.73642,81399999.0
2005-07-25 05:23:00,1.73652,1.73652,1.7365,1.7365,13500000.0
2005-07-25 05:24:00,1.73645,1.7365,1.73645,1.7365,25000000.0
2005-07-25 05:25:00,1.73651,1.73662,1.73651,1.73662,75500002.0
2005-07-25 05:26:00,1.73658,1.73686,1.73655,1.73684,120200001.0
2005-07-25 05:27:00,1.73674,1.73674,1.73666,1.73666,20299999.0
2005-07-25 05:28:00,1.73655,1.73655,1.73647,1.73647,80699998.0
2005-07-25 05:29:00,1.73662,1.73664,1.73661,1.73662,37200000.0
2005-07-25 05:30:00,1.73663,1.73681,1.73663,1.73681,59699999.0
2005-07-25 05:31:00,1.7368,1.7368,1.73675,1.73675,14200000.0
2005-07-25 05:32:00,1.7368,1.7368,1.73678,1.7368,18500000.0
2005-07-25 05:33:00,1.73683,1.73683,1.73675,1.7368,35800000.0
2005-07-25 05:34:00,1.73683,1.73685,1.73655,1.73685,29600000.0
2005-07-25 05:35:00,1.7368,1.73685,1.7368,1.73685,9200000.0
2005-07-25 05:36:00,1.7368,1.73685,1.7368,1.73685,57200000.0
2005-07-25 05:37:00,1.73678,1.73695,1.73678,1.73692,37700001.0
2005-07-25 05:38:00,1.73711,1.73711,1.73709,1.73709,37400000.0
2005-07-25 05:39:00,1.73693,1.73696,1.73693,1.73695,17500000.0
2005-07-25 05:40:00,1.73702,1.73702,1.73681,1.7369,76299999.0
2005-07-25 05:41:00,1.7369,1.73695,1.73685,1.73685,77599998.0
2005-07-25 05:42:00,1.73696,1.73706,1.73696,1.73701,110999997.0
2005-07-25 05:43:00,1.73705,1.73705,1.73682,1.73682,55100001.0
2005-07-25 05:44:00,1.73675,1.73675,1.73668,1.73668,63600000.0
2005-07-25 05:45:00,1.73674,1.73685,1.73655,1.73667,44700000.0
2005-07-25 05:46:00,1.73675,1.73691,1.73675,1.73677,88300002.0
2005-07-25 05:47:00,1.73668,1.73673,1.73665,1.73673,33200000.0
2005-07-25 05:48:00,1.73665,1.73665,1.73639,1.73652,50800000.0
2005-07-25 05:49:00,1.73643,1.7365,1.73643,1.7365,32900000.0
2005-07-25 05:50:00,1.73663,1.73671,1.73625,1.73657,104400000.0
2005-07-25 05:51:00,1.7365,1.73657,1.7365,1.73655,13600000.0
2005-07-25 05:52:00,1.7365,1.73655,1.7365,1.73655,20300000.0
2005-07-25 05:53:00,1.7365,1.73655,1.73645,1.73652,47599999.0
2005-07-25 05:54:00,1.73657,1.73664,1.73645,1.73663,103500001.0
2005-07-25 05:55:00,1.7366,1.73665,1.7366,1.7366,29300000.0
2005-07-25 05:56:00,1.73657,1.73665,1.73657,1.7366,44400001.0
2005-07-25 05:57:00,1.73662,1.73669,1.73644,1.73668,91600002.0
2005-07-25 05:58:00,1.73665,1.73665,1.73655,1.7366,83999999.0
2005-07-25 05:59:00,1.73661,1.73682,1.73661,1.73663,76499998.0
2005-07-25 06:00:00,1.73662,1.73662,1.73646,1.73647,50700000.0
2005-07-25 06:01:00,1.73655,1.73655,1.73647,1.73648,40199999.0
2005-07-25 06:02:00,1.73648,1.73648,1.73639,1.73642,31000000.0
2005-07-25 06:03:00,1.73659,1.73659,1.73615,1.73624,46500000.0
2005-07-25 06:04:00,1.73645,1.73645,1.73645,1.73645,7200000.0
2005-07-25 06:05:00,1.7364,1.73645,1.73637,1.7364,46700000.0
2005-07-25 06:06:00,1.73631,1.73631,1.73613,1.73619,79200000.0
2005-07-25 06:07:00,1.73629,1.7364,1.73626,1.73638,38000000.0
2005-07-25 06:08:00,1.7364,1.73645,1.7364,1.73645,14800000.0
2005-07-25 06:09:00,1.7364,1.73645,1.7364,1.7364,38700000.0
2005-07-25 06:10:00,1.7364,1.73645,1.73635,1.73645,68700000.0
2005-07-25 06:11:00,1.73645,1.73645,1.7364,1.7364,21500000.0
2005-07-25 06:12:00,1.73643,1.73643,1.73629,1.73631,45400000.0
2005-07-25 06:13:00,1.73633,1.73633,1.73621,1.73633,28400000.0
2005-07-25 06:14:00,1.73627,1.73629,1.73607,1.73629,64500000.0
2005-07-25 06:15:00,1.73635,1.73635,1.73623,1.73635,39200000.0
2005-07-25 06:16:00,1.73632,1.73647,1.73627,1.73627,94700000.0
2005-07-25 06:17:00,1.7363,1.73635,1.73625,1.7363,65499999.0
2005-07-25 06:18:00,1.7363,1.73635,1.7363,1.73635,39599999.0
2005-07-25 06:19:00,1.73628,1.73628,1.73628,1.73628,13500000.0
2005-07-25 06:20:00,1.73627,1.73632,1.73627,1.73632,5700000.0
2005-07-25 06:21:00,1.7363,1.73637,1.7363,1.7363,64400000.0
2005-07-25 06:22:00,1.7363,1.73655,1.7363,1.73645,107800000.0
2005-07-25 06:23:00,1.73648,1.73648,1.73637,1.7364,57500000.0
2005-07-25 06:24:00,1.73643,1.73652,1.73641,1.7365,108299998.0
2005-07-25 06:25:00,1.73658,1.73658,1.73645,1.73648,11900000.0
2005-07-25 06:26:00,1.73645,1.73651,1.7363,1.73634,209299994.0
2005-07-25 06:27:00,1.7365,1.73654,1.73643,1.73651,38200000.0
2005-07-25 06:28:00,1.73643,1.73652,1.73643,1.73648,40600000.0
2005-07-25 06:29:00,1.73657,1.73657,1.73657,1.73657,200000.0
2005-07-25 06:30:00,1.7365,1.73662,1.73649,1.73662,87499997.0
2005-07-25 06:31:00,1.73661,1.73672,1.73661,1.73669,32200000.0
2005-07-25 06:32:00,1.73668,1.73668,1.73662,1.73662,54600001.0
2005-07-25 06:33:00,1.73665,1.73668,1.73665,1.73665,24100000.0
2005-07-25 06:34:00,1.73665,1.73675,1.73665,1.73672,93299997.0
2005-07-25 06:35:00,1.73674,1.73674,1.73671,1.73671,3100000.0
2005-07-25 06:36:00,1.73685,1.73685,1.7368,1.7368,34000000.0
2005-07-25 06:37:00,1.73677,1.73677,1.73673,1.73673,5100000.0
2005-07-25 06:38:00,1.73679,1.73681,1.73679,1.73681,9300000.0
2005-07-25 06:39:00,1.7368,1.73685,1.7368,1.73685,7600000.0
2005-07-25 06:40:00,1.73681,1.73681,1.73676,1.73676,21400000.0
2005-07-25 06:41:00,1.73677,1.73684,1.73671,1.73684,126999999.0
2005-07-25 06:42:00,1.73674,1.73683,1.73674,1.73678,52100000.0
2005-07-25 06:43:00,1.73688,1.73691,1.73682,1.73682,73999998.0
2005-07-25 06:44:00,1.73683,1.73683,1.7367,1.73678,37699999.0
2005-07-25 06:45:00,1.7368,1.73685,1.7367,1.73678,49500000.0
2005-07-25 06:46:00,1.73683,1.7369,1.7367,1.7369,37599999.0
2005-07-25 06:47:00,1.73688,1.73694,1.73677,1.73677,81000000.0
2005-07-25 06:48:00,1.73682,1.73683,1.73666,1.73683,76600001.0
2005-07-25 06:49:00,1.7367,1.7369,1.7367,1.7369,13500000.0
2005-07-25 06:50:00,1.7369,1.7369,1.7369,1.7369,2000000.0
2005-07-25 06:51:00,1.7369,1.73698,1.73685,1.7369,58500000.0
2005-07-25 06:52:00,1.73682,1.73682,1.73653,1.73653,41900000.0
2005-07-25 06:53:00,1.73685,1.73685,1.73678,1.73678,21200000.0
2005-07-25 06:54:00,1.73685,1.73685,1.7368,1.73685,48100000.0
2005-07-25 06:55:00,1.7369,1.73716,1.7369,1.7371,97499999.0
2005-07-25 06:56:00,1.73698,1.73715,1.73694,1.73706,44700000.0
2005-07-25 06:57:00,1.73703,1.73739,1.73701,1.73721,45600000.0
2005-07-25 06:58:00,1.73745,1.73755,1.73742,1.73742,51400000.0
2005-07-25 06:59:00,1.73736,1.73743,1.7373,1.7373,33400000.0
2005-07-25 07:00:00,1.73733,1.73746,1.73714,1.73724,75300001.0
2005-07-25 07:01:00,1.73721,1.73735,1.73712,1.73721,44400000.0
2005-07-25 07:02:00,1.73733,1.73733,1.73717,1.73731,84200001.0
2005-07-25 07:03:00,1.73727,1.73736,1.73722,1.73722,87900000.0
2005-07-25 07:04:00,1.73729,1.73729,1.73726,1.73726,7500000.0
2005-07-25 07:05:00,1.73732,1.73739,1.7373,1.73732,45900000.0
2005-07-25 07:06:00,1.73733,1.73741,1.73725,1.73737,34900000.0
2005-07-25 07:07:00,1.73745,1.73745,1.73734,1.73738,26200000.0
2005-07-25 07:08:00,1.73743,1.73743,1.73714,1.73719,47200000.0
2005-07-25 07:09:00,1.73712,1.73719,1.73706,1.73719,19600000.0
2005-07-25 07:10:00,1.73724,1.73731,1.73724,1.73731,21200000.0
2005-07-25 07:11:00,1.73727,1.73728,1.73727,1.73728,7400000.0
2005-07-25 07:12:00,1.73733,1.73733,1.7373,1.7373,22000000.0
2005-07-25 07:13:00,1.73733,1.73735,1.73713,1.73713,90200000.0
2005-07-25 07:14:00,1.73703,1.73726,1.73703,1.73712,73000000.0
2005-07-25 07:15:00,1.73718,1.73724,1.73708,1.73718,72799999.0
2005-07-25 07:16:00,1.73713,1.73713,1.73705,1.73705,23000000.0
2005-07-25 07:17:00,1.73707,1.73713,1.73702,1.73713,73100000.0
2005-07-25 07:18:00,1.73714,1.73725,1.73714,1.73725,15000000.0
2005-07-25 07:19:00,1.73732,1.7374,1.73728,1.73728,44300000.0
2005-07-25 07:20:00,1.73728,1.73733,1.7372,1.73733,59600000.0
2005-07-25 07:21:00,1.7373,1.73742,1.7373,1.73742,47500000.0
2005-07-25 07:22:00,1.73738,1.7374,1.73738,1.73738,34800000.0
2005-07-25 07:23:00,1.7373,1.7373,1.73715,1.73724,36600001.0
2005-07-25 07:24:00,1.7372,1.73725,1.73715,1.7372,78100000.0
2005-07-25 07:25:00,1.73721,1.7373,1.7371,1.73712,83200000.0
2005-07-25 07:26:00,1.7371,1.73715,1.7371,1.73715,104100002.0
2005-07-25 07:27:00,1.73704,1.73718,1.73701,1.73701,29800000.0
2005-07-25 07:28:00,1.73702,1.73712,1.73702,1.73706,37199999.0
2005-07-25 07:29:00,1.73707,1.73713,1.73702,1.73713,76600000.0
2005-07-25 07:30:00,1.73685,1.73685,1.7362,1.73674,40700000.0
2005-07-25 07:31:00,1.73655,1.7366,1.73613,1.7366,89599998.0
2005-07-25 07:32:00,1.73672,1.73677,1.73615,1.73628,25100000.0
2005-07-25 07:33:00,1.73658,1.73661,1.73651,1.73657,38200000.0
2005-07-25 07:34:00,1.73652,1.73664,1.73651,1.73651,88499999.0
2005-07-25 07:35:00,1.73654,1.73657,1.73641,1.73641,100000000.0
2005-07-25 07:36:00,1.73643,1.73643,1.73621,1.73621,60100000.0
2005-07-25 07:37:00,1.73627,1.73642,1.73627,1.73642,31400000.0
2005-07-25 07:38:00,1.73648,1.73658,1.73648,1.73658,18800000.0
2005-07-25 07:39:00,1.73643,1.73643,1.73637,1.73637,9500000.0
2005-07-25 07:40:00,1.73635,1.73646,1.73632,1.73632,37000001.0
2005-07-25 07:41:00,1.73645,1.73645,1.7364,1.7364,21100000.0
2005-07-25 07:42:00,1.73643,1.73656,1.73643,1.73646,97700002.0
2005-07-25 07:43:00,1.73659,1.73659,1.73642,1.73657,64200000.0
2005-07-25 07:44:00,1.73662,1.73671,1.73662,1.73669,38200000.0
2005-07-25 07:45:00,1.73668,1.7368,1.73668,1.73678,57300002.0
2005-07-25 07:46:00,1.7368,1.73688,1.7368,1.73688,46000000.0
2005-07-25 07:47:00,1.73689,1.73696,1.73689,1.73696,22299999.0
2005-07-25 07:48:00,1.73705,1.73708,1.73697,1.73708,58400000.0
2005-07-25 07:49:00,1.73709,1.73716,1.73704,1.73707,38100000.0
2005-07-25 07:50:00,1.73695,1.73708,1.73677,1.73691,41100000.0
2005-07-25 07:51:00,1.7368,1.73685,1.7368,1.7368,24400000.0
2005-07-25 07:52:00,1.73682,1.73685,1.73661,1.73666,85300001.0
2005-07-25 07:53:00,1.73656,1.7368,1.73656,1.7368,27299999.0
2005-07-25 07:54:00,1.73695,1.73695,1.73688,1.7369,33900001.0
2005-07-25 07:55:00,1.7369,1.7369,1.73666,1.73684,63700000.0
2005-07-25 07:56:00,1.737,1.73702,1.73697,1.73697,48300000.0
2005-07-25 07:57:00,1.7369,1.7369,1.7369,1.7369,3400000.0
2005-07-25 07:58:00,1.73685,1.73695,1.73685,1.73695,21900000.0
2005-07-25 07:59:00,1.73692,1.73703,1.73692,1.73703,80100000.0
2005-07-25 08:00:00,1.737,1.737,1.737,1.737,5800000.0
2005-07-25 08:01:00,1.73705,1.73705,1.73695,1.73695,50800000.0
2005-07-25 08:02:00,1.737,1.73705,1.73697,1.737,67900000.0
2005-07-25 08:03:00,1.73702,1.73712,1.737,1.737,26000000.0
2005-07-25 08:04:00,1.73699,1.73704,1.73693,1.73697,47400000.0
2005-07-25 08:05:00,1.73688,1.73703,1.73664,1.73698,86600000.0
2005-07-25 08:06:00,1.7369,1.73698,1.7369,1.73698,28499999.0
2005-07-25 08:07:00,1.73667,1.73669,1.73656,1.73666,61600000.0
2005-07-25 08:08:00,1.73675,1.73683,1.73669,1.7367,33700001.0
2005-07-25 08:09:00,1.7366,1.73665,1.73634,1.73635,57799998.0
2005-07-25 08:10:00,1.7364,1.73658,1.73623,1.73623,125799999.0
2005-07-25 08:11:00,1.7362,1.73637,1.7362,1.73637,35100000.0
2005-07-25 08:12:00,1.73631,1.73672,1.73618,1.73672,118200002.0
2005-07-25 08:13:00,1.73683,1.73685,1.73665,1.73665,21700000.0
2005-07-25 08:14:00,1.73667,1.73668,1.73657,1.73661,66800000.0
2005-07-25 08:15:00,1.73679,1.7369,1.73673,1.73673,46170000.0
2005-07-25 08:16:00,1.7368,1.73694,1.73676,1.73683,63500000.0
2005-07-25 08:17:00,1.7368,1.73681,1.73676,1.73676,15700000.0
2005-07-25 08:18:00,1.73684,1.73696,1.73684,1.73687,30800000.0
2005-07-25 08:19:00,1.73686,1.73698,1.7368,1.7368,56900000.0
2005-07-25 08:20:00,1.73683,1.73683,1.73665,1.73683,86800000.0
2005-07-25 08:21:00,1.73677,1.73678,1.7367,1.7367,79400000.0
2005-07-25 08:22:00,1.73677,1.73682,1.73672,1.73677,49900000.0
2005-07-25 08:23:00,1.73675,1.73675,1.73675,1.73675,12500000.0
2005-07-25 08:24:00,1.73668,1.7368,1.73654,1.7368,30600000.0
2005-07-25 08:25:00,1.73677,1.73691,1.73673,1.73691,73800001.0
2005-07-25 08:26:00,1.73683,1.73693,1.73679,1.73682,95100000.0
2005-07-25 08:27:00,1.7368,1.73688,1.7368,1.7368,45300000.0
2005-07-25 08:28:00,1.73671,1.73692,1.73671,1.73688,66100000.0
2005-07-25 08:29:00,1.73692,1.73692,1.73678,1.73678,38600000.0
2005-07-25 08:30:00,1.73685,1.73698,1.73685,1.73692,37800000.0
2005-07-25 08:31:00,1.73688,1.73698,1.73685,1.73695,51499999.0
2005-07-25 08:32:00,1.73692,1.73695,1.73685,1.73695,37199999.0
2005-07-25 08:33:00,1.7371,1.73717,1.7371,1.73717,46199999.0
2005-07-25 08:34:00,1.73708,1.73708,1.73665,1.73665,25600000.0
2005-07-25 08:35:00,1.7367,1.73682,1.73669,1.73671,24500000.0
2005-07-25 08:36:00,1.73667,1.73681,1.73667,1.73681,6600000.0
2005-07-25 08:37:00,1.73682,1.73705,1.73682,1.73705,79700001.0
2005-07-25 08:38:00,1.73702,1.73702,1.73668,1.73677,44300000.0
2005-07-25 08:39:00,1.7368,1.7368,1.73669,1.73669,91500000.0
2005-07-25 08:40:00,1.73666,1.73673,1.73663,1.73663,124500003.0
2005-07-25 08:41:00,1.73669,1.73682,1.73668,1.73678,90800000.0
2005-07-25 08:42:00,1.73683,1.73684,1.73672,1.73684,66500001.0
2005-07-25 08:43:00,1.73676,1.73676,1.73605,1.73605,129600001.0
2005-07-25 08:44:00,1.73604,1.73619,1.73604,1.73607,17300000.0
2005-07-25 08:45:00,1.7362,1.7362,1.73597,1.736,71099999.0
2005-07-25 08:46:00,1.73566,1.73566,1.73505,1.73507,48099999.0
2005-07-25 08:47:00,1.735,1.735,1.73415,1.73433,62899999.0
2005-07-25 08:48:00,1.73444,1.73445,1.73395,1.73395,33800000.0
2005-07-25 08:49:00,1.73388,1.73412,1.73379,1.73412,25100000.0
2005-07-25 08:50:00,1.73422,1.73443,1.734,1.734,58000000.0
2005-07-25 08:51:00,1.73403,1.73439,1.73395,1.73429,70800002.0
2005-07-25 08:52:00,1.7342,1.7342,1.73386,1.73386,25700000.0
2005-07-25 08:53:00,1.73374,1.73374,1.7335,1.7335,98300001.0
2005-07-25 08:54:00,1.73328,1.73348,1.73303,1.73348,51099999.0
2005-07-25 08:55:00,1.73354,1.73374,1.73354,1.73363,24500000.0
2005-07-25 08:56:00,1.7337,1.73396,1.7337,1.73388,74599999.0
2005-07-25 08:57:00,1.73421,1.73471,1.73421,1.73465,89400001.0
2005-07-25 08:58:00,1.73475,1.73519,1.73475,1.73503,62650000.0
2005-07-25 08:59:00,1.73527,1.73538,1.73527,1.73537,19000000.0
2005-07-25 09:00:00,1.73533,1.73545,1.7352,1.7352,44900000.0
2005-07-25 09:01:00,1.73519,1.73519,1.7351,1.7351,57600000.0
2005-07-25 09:02:00,1.73517,1.7352,1.73506,1.73508,82899998.0
2005-07-25 09:03:00,1.73509,1.73511,1.73499,1.73507,96900000.0
2005-07-25 09:04:00,1.73496,1.73499,1.73487,1.73487,77270001.0
2005-07-25 09:05:00,1.73495,1.73502,1.73482,1.73482,103300000.0
2005-07-25 09:06:00,1.73465,1.73465,1.73429,1.73434,63100000.0
2005-07-25 09:07:00,1.7343,1.73447,1.73422,1.73425,72800000.0
2005-07-25 09:08:00,1.73439,1.73452,1.73425,1.73437,55900000.0
2005-07-25 09:09:00,1.73472,1.73472,1.73455,1.73459,83100002.0
2005-07-25 09:10:00,1.73472,1.73479,1.73452,1.73452,22500000.0
2005-07-25 09:11:00,1.73437,1.73437,1.73421,1.73422,108199998.0
2005-07-25 09:12:00,1.73442,1.73488,1.73442,1.73485,55099999.0
2005-07-25 09:13:00,1.73476,1.73479,1.73425,1.73425,82299999.0
2005-07-25 09:14:00,1.73428,1.73452,1.73402,1.73427,61070000.0
2005-07-25 09:15:00,1.73413,1.73421,1.73397,1.73397,51600000.0
2005-07-25 09:16:00,1.73393,1.73426,1.73381,1.73406,89900000.0
2005-07-25 09:17:00,1.7341,1.73444,1.73409,1.73444,89899999.0
2005-07-25 09:18:00,1.73447,1.73453,1.73446,1.73453,22600000.0
2005-07-25 09:19:00,1.7345,1.7345,1.73424,1.73424,94199999.0
2005-07-25 09:20:00,1.73411,1.73412,1.73401,1.73412,34900000.0
2005-07-25 09:21:00,1.7338,1.73381,1.73371,1.73377,53999999.0
2005-07-25 09:22:00,1.73392,1.73399,1.73384,1.73384,59400000.0
2005-07-25 09:23:00,1.73377,1.7338,1.73354,1.7338,43999999.0
2005-07-25 09:24:00,1.73393,1.7343,1.73387,1.73428,68499999.0
2005-07-25 09:25:00,1.73423,1.73433,1.73413,1.73413,65300000.0
2005-07-25 09:26:00,1.7343,1.73482,1.7343,1.73482,22700000.0
2005-07-25 09:27:00,1.73485,1.73493,1.73472,1.73486,80800001.0
2005-07-25 09:28:00,1.73479,1.73491,1.73468,1.73468,47099999.0
2005-07-25 09:29:00,1.73465,1.73465,1.73404,1.73404,33999999.0
2005-07-25 09:30:00,1.7338,1.734,1.73375,1.734,52099999.0
2005-07-25 09:31:00,1.73385,1.7342,1.73385,1.7342,67600000.0
2005-07-25 09:32:00,1.73434,1.73456,1.73434,1.73451,29700000.0
2005-07-25 09:33:00,1.7345,1.7345,1.73426,1.73439,131499999.0
2005-07-25 09:34:00,1.73446,1.73455,1.73442,1.73442,48600000.0
2005-07-25 09:35:00,1.73426,1.7344,1.73425,1.7344,69400001.0
2005-07-25 09:36:00,1.73433,1.73444,1.73428,1.73444,52600000.0
2005-07-25 09:37:00,1.73427,1.73442,1.73411,1.73427,26300000.0
2005-07-25 09:38:00,1.73438,1.73442,1.73432,1.73437,37200000.0
2005-07-25 09:39:00,1.73424,1.73436,1.73415,1.73415,46900000.0
2005-07-25 09:40:00,1.73409,1.73433,1.73409,1.73433,46500000.0
2005-07-25 09:41:00,1.73413,1.7344,1.73413,1.7344,41200000.0
2005-07-25 09:42:00,1.73449,1.73456,1.73449,1.73456,47500000.0
2005-07-25 09:43:00,1.73464,1.7347,1.73464,1.73467,27699999.0
2005-07-25 09:44:00,1.73472,1.73472,1.73456,1.7346,82400001.0
2005-07-25 09:45:00,1.73455,1.73466,1.73454,1.73466,61899999.0
2005-07-25 09:46:00,1.73475,1.73475,1.73458,1.73466,48300001.0
2005-07-25 09:47:00,1.73445,1.73445,1.73404,1.73408,46700000.0
2005-07-25 09:48:00,1.73413,1.73437,1.73411,1.73431,77500001.0
2005-07-25 09:49:00,1.73441,1.73491,1.73441,1.73491,79900000.0
2005-07-25 09:50:00,1.73502,1.73518,1.73502,1.73512,47700000.0
2005-07-25 09:51:00,1.7352,1.73524,1.7352,1.7352,86999999.0
2005-07-25 09:52:00,1.73513,1.7353,1.73513,1.7353,55200000.0
2005-07-25 09:53:00,1.73537,1.73554,1.73537,1.73551,61800001.0
2005-07-25 09:54:00,1.73549,1.73558,1.73536,1.73541,85599998.0
2005-07-25 09:55:00,1.73531,1.73531,1.73499,1.73516,60900000.0
2005-07-25 09:56:00,1.73523,1.7353,1.73515,1.7353,22800000.0
2005-07-25 09:57:00,1.73538,1.73556,1.73537,1.73556,55100000.0
2005-07-25 09:58:00,1.73563,1.73601,1.73557,1.73596,114500001.0
2005-07-25 09:59:00,1.73621,1.73649,1.73621,1.73637,118899999.0
2005-07-25 10:00:00,1.73615,1.73615,1.73543,1.73543,46800000.0
2005-07-25 10:01:00,1.73546,1.73561,1.73546,1.73556,89200000.0
2005-07-25 10:02:00,1.73554,1.73562,1.73546,1.73553,45300001.0
2005-07-25 10:03:00,1.73557,1.73557,1.73537,1.73539,106100002.0
2005-07-25 10:04:00,1.73542,1.7355,1.73517,1.73517,47600000.0
2005-07-25 10:05:00,1.73518,1.73532,1.73513,1.73529,41100000.0
2005-07-25 10:06:00,1.73525,1.73536,1.73507,1.73507,20400000.0
2005-07-25 10:07:00,1.73545,1.7358,1.73545,1.73578,48900000.0
2005-07-25 10:08:00,1.73574,1.73582,1.73564,1.73565,27300000.0
2005-07-25 10:09:00,1.73565,1.73568,1.73536,1.73536,57100000.0
2005-07-25 10:10:00,1.73532,1.7354,1.73526,1.73538,65200000.0
2005-07-25 10:11:00,1.73532,1.73534,1.73513,1.73526,91600001.0
2005-07-25 10:12:00,1.73537,1.73556,1.73537,1.73555,49000000.0
2005-07-25 10:13:00,1.73552,1.73563,1.73552,1.73563,12400000.0
2005-07-25 10:14:00,1.73569,1.73618,1.73569,1.73618,104400003.0
2005-07-25 10:15:00,1.73623,1.73654,1.73614,1.73651,103799998.0
2005-07-25 10:16:00,1.73641,1.7365,1.73631,1.7365,39900000.0
2005-07-25 10:17:00,1.73662,1.73668,1.73637,1.73637,31000000.0
2005-07-25 10:18:00,1.73616,1.73617,1.73586,1.7359,23000000.0
2005-07-25 10:19:00,1.73576,1.73608,1.73576,1.73608,66400002.0
2005-07-25 10:20:00,1.73615,1.73627,1.73615,1.73627,48399999.0
2005-07-25 10:21:00,1.73629,1.7363,1.73624,1.73627,98499998.0
2005-07-25 10:22:00,1.73628,1.73631,1.73628,1.73629,33300000.0
2005-07-25 10:23:00,1.73633,1.73656,1.73633,1.73655,50500000.0
2005-07-25 10:24:00,1.73672,1.73701,1.73672,1.73697,71400000.0
2005-07-25 10:25:00,1.7371,1.73713,1.73697,1.73712,59900000.0
2005-07-25 10:26:00,1.73713,1.73713,1.73698,1.73698,68400000.0
2005-07-25 10:27:00,1.73698,1.73704,1.73692,1.73692,40000000.0
2005-07-25 10:28:00,1.73685,1.73692,1.73674,1.73692,57800000.0
2005-07-25 10:29:00,1.73692,1.73699,1.73687,1.73687,71000001.0
2005-07-25 10:30:00,1.73693,1.73746,1.73693,1.73746,28200000.0
2005-07-25 10:31:00,1.73759,1.73784,1.73759,1.73784,56300000.0
2005-07-25 10:32:00,1.73773,1.73773,1.73761,1.73766,26500000.0
2005-07-25 10:33:00,1.7378,1.73818,1.73777,1.73818,43400000.0
2005-07-25 10:34:00,1.73815,1.73833,1.7381,1.73833,34100000.0
2005-07-25 10:35:00,1.73843,1.73843,1.73831,1.73831,33299999.0
2005-07-25 10:36:00,1.73832,1.73839,1.7381,1.73812,82500001.0
2005-07-25 10:37:00,1.73807,1.73807,1.7379,1.73803,101399999.0
2005-07-25 10:38:00,1.73808,1.73843,1.73808,1.73843,36900000.0
2005-07-25 10:39:00,1.73862,1.73897,1.73862,1.7389,54899999.0
2005-07-25 10:40:00,1.73909,1.73929,1.739,1.73902,47300000.0
2005-07-25 10:41:00,1.73884,1.73884,1.7386,1.7386,90200001.0
2005-07-25 10:42:00,1.73874,1.73877,1.73839,1.73839,53199999.0
2005-07-25 10:43:00,1.73837,1.73847,1.73826,1.73829,69900000.0
2005-07-25 10:44:00,1.73825,1.73825,1.738,1.73809,29000000.0
2005-07-25 10:45:00,1.73797,1.73828,1.73797,1.73828,14000000.0
2005-07-25 10:46:00,1.73825,1.73835,1.73825,1.7383,14300000.0
2005-07-25 10:47:00,1.73823,1.73838,1.73811,1.73838,40900001.0
2005-07-25 10:48:00,1.73823,1.73835,1.73811,1.73835,36800000.0
2005-07-25 10:49:00,1.7384,1.73842,1.7384,1.73842,57099998.0
2005-07-25 10:50:00,1.7384,1.73845,1.7384,1.7384,20200000.0
2005-07-25 10:51:00,1.73835,1.73835,1.73801,1.73802,49100001.0
2005-07-25 10:52:00,1.73786,1.73812,1.73758,1.73812,36300000.0
2005-07-25 10:53:00,1.73825,1.73835,1.73818,1.73828,87599999.0
2005-07-25 10:54:00,1.73831,1.73831,1.73808,1.73808,32100000.0
2005-07-25 10:55:00,1.73803,1.73803,1.73786,1.73799,48400000.0
2005-07-25 10:56:00,1.73806,1.73838,1.73806,1.73827,74600000.0
2005-07-25 10:57:00,1.73835,1.73854,1.73835,1.73848,35400000.0
2005-07-25 10:58:00,1.73839,1.73839,1.73795,1.73796,102399998.0
2005-07-25 10:59:00,1.73791,1.7381,1.7379,1.7379,143899998.0
2005-07-25 11:00:00,1.7379,1.73795,1.73778,1.73789,75399999.0
2005-07-25 11:01:00,1.7379,1.73793,1.73777,1.73781,88700002.0
2005-07-25 11:02:00,1.73775,1.73787,1.7377,1.73771,58300000.0
2005-07-25 11:03:00,1.73764,1.73764,1.7374,1.73753,18300000.0
2005-07-25 11:04:00,1.73765,1.73788,1.73765,1.73777,57900001.0
2005-07-25 11:05:00,1.73783,1.73799,1.73781,1.73796,112500000.0
2005-07-25 11:06:00,1.73804,1.73804,1.73791,1.73793,118500001.0
2005-07-25 11:07:00,1.738,1.73805,1.73794,1.73795,48199999.0
2005-07-25 11:08:00,1.73792,1.73792,1.7378,1.7378,41800000.0
2005-07-25 11:09:00,1.7378,1.7378,1.73765,1.73765,28599999.0
2005-07-25 11:10:00,1.73762,1.73769,1.73762,1.73767,93099999.0
2005-07-25 11:11:00,1.73761,1.73761,1.73742,1.73742,45500000.0
2005-07-25 11:12:00,1.7374,1.73745,1.73735,1.73735,57800000.0
2005-07-25 11:13:00,1.73752,1.73758,1.73736,1.7374,52800001.0
2005-07-25 11:14:00,1.73727,1.73742,1.73725,1.73742,30900001.0
2005-07-25 11:15:00,1.73757,1.73757,1.73747,1.73749,50800000.0
2005-07-25 11:16:00,1.73745,1.73755,1.7374,1.73755,39800000.0
2005-07-25 11:17:00,1.73751,1.73758,1.73751,1.73755,44100000.0
2005-07-25 11:18:00,1.73761,1.73761,1.73741,1.73751,43299999.0
2005-07-25 11:19:00,1.73737,1.73742,1.73729,1.73738,78300001.0
2005-07-25 11:20:00,1.73745,1.73745,1.7374,1.7374,30900000.0
2005-07-25 11:21:00,1.73743,1.73758,1.73735,1.73758,32200000.0
2005-07-25 11:22:00,1.73766,1.73784,1.73766,1.73777,59100000.0
2005-07-25 11:23:00,1.73778,1.73779,1.73772,1.73776,29600000.0
2005-07-25 11:24:00,1.73782,1.73796,1.73774,1.73796,83900001.0
2005-07-25 11:25:00,1.73787,1.73795,1.73785,1.7379,69699999.0
2005-07-25 11:26:00,1.73792,1.73792,1.73785,1.73785,40000000.0
2005-07-25 11:27:00,1.73795,1.73816,1.73795,1.73807,33300000.0
2005-07-25 11:28:00,1.73813,1.73843,1.73806,1.73843,35500000.0
2005-07-25 11:29:00,1.73837,1.73849,1.73835,1.73844,95599998.0
2005-07-25 11:30:00,1.73835,1.73835,1.738,1.738,121300000.0
2005-07-25 11:31:00,1.73799,1.73843,1.73799,1.73823,140300000.0
2005-07-25 11:32:00,1.73819,1.73824,1.73817,1.73822,68700000.0
2005-07-25 11:33:00,1.7381,1.7381,1.738,1.73807,97500003.0
2005-07-25 11:34:00,1.7381,1.7381,1.73795,1.7381,90200002.0
2005-07-25 11:35:00,1.73816,1.73849,1.73816,1.73845,119299999.0
2005-07-25 11:36:00,1.73847,1.73886,1.73847,1.73879,72100000.0
2005-07-25 11:37:00,1.7387,1.7387,1.73843,1.73858,54900000.0
2005-07-25 11:38:00,1.73878,1.73901,1.73878,1.73889,46800001.0
2005-07-25 11:39:00,1.73886,1.73896,1.73884,1.7389,59000001.0
2005-07-25 11:40:00,1.73883,1.73917,1.73883,1.73904,38500000.0
2005-07-25 11:41:00,1.7392,1.73929,1.73914,1.73914,55899998.0
2005-07-25 11:42:00,1.73907,1.73912,1.73902,1.73902,133099998.0
2005-07-25 11:43:00,1.73902,1.73911,1.73901,1.73905,60800000.0
2005-07-25 11:44:00,1.739,1.73905,1.73884,1.73901,76299999.0
2005-07-25 11:45:00,1.73892,1.73892,1.73872,1.73872,66300001.0
2005-07-25 11:46:00,1.73879,1.73893,1.73877,1.73881,138399998.0
2005-07-25 11:47:00,1.73887,1.73887,1.73861,1.73878,143000000.0
2005-07-25 11:48:00,1.73875,1.73875,1.73861,1.73861,84800000.0
2005-07-25 11:49:00,1.73852,1.73861,1.73852,1.73852,41700000.0
2005-07-25 11:50:00,1.73849,1.73855,1.73825,1.7383,46500000.0
2005-07-25 11:51:00,1.73828,1.73832,1.7382,1.73823,21500000.0
2005-07-25 11:52:00,1.73815,1.73816,1.73806,1.73816,78899999.0
2005-07-25 11:53:00,1.73815,1.73867,1.73815,1.73867,40900000.0
2005-07-25 11:54:00,1.73884,1.73947,1.73884,1.73942,83800000.0
2005-07-25 11:55:00,1.73931,1.73947,1.73922,1.73946,84299999.0
2005-07-25 11:56:00,1.73944,1.73945,1.73937,1.7394,79000000.0
2005-07-25 11:57:00,1.7394,1.73951,1.7393,1.73951,80700000.0
2005-07-25 11:58:00,1.73954,1.73964,1.73954,1.73957,53150000.0
2005-07-25 11:59:00,1.73971,1.74,1.73964,1.74,91750000.0
2005-07-25 12:00:00,1.73997,1.74,1.73973,1.73973,116700000.0
2005-07-25 12:01:00,1.73963,1.73963,1.73918,1.73918,83699999.0
2005-07-25 12:02:00,1.73909,1.7391,1.73899,1.73899,58600001.0
2005-07-25 12:03:00,1.73898,1.73898,1.73878,1.73879,49700000.0
2005-07-25 12:04:00,1.73881,1.73899,1.73877,1.73899,56600000.0
2005-07-25 12:05:00,1.7392,1.73952,1.7392,1.73952,57899999.0
2005-07-25 12:06:00,1.73947,1.73968,1.73947,1.73962,78900001.0
2005-07-25 12:07:00,1.73983,1.74053,1.73983,1.74053,99199999.0
2005-07-25 12:08:00,1.74066,1.74066,1.74052,1.74052,52800001.0
2005-07-25 12:09:00,1.74047,1.7405,1.74042,1.74048,93399999.0
2005-07-25 12:10:00,1.74033,1.7404,1.74022,1.7404,41800000.0
2005-07-25 12:11:00,1.74038,1.74049,1.74038,1.74043,61600001.0
2005-07-25 12:12:00,1.74036,1.74036,1.74014,1.74014,41500000.0
2005-07-25 12:13:00,1.74005,1.74005,1.73991,1.73991,58599998.0
2005-07-25 12:14:00,1.73977,1.73977,1.73937,1.73937,20800000.0
2005-07-25 12:15:00,1.73933,1.73933,1.739,1.739,57500000.0
2005-07-25 12:16:00,1.73896,1.73896,1.73852,1.73854,39500000.0
2005-07-25 12:17:00,1.73847,1.73847,1.73829,1.73834,67700001.0
2005-07-25 12:18:00,1.73832,1.73837,1.73824,1.73827,64900000.0
2005-07-25 12:19:00,1.7383,1.73833,1.73819,1.73819,77600000.0
2005-07-25 12:20:00,1.73819,1.73819,1.73795,1.73812,66999998.0
2005-07-25 12:21:00,1.73813,1.73829,1.7381,1.73819,107699999.0
2005-07-25 12:22:00,1.73817,1.73842,1.73817,1.73842,27800000.0
2005-07-25 12:23:00,1.73844,1.73844,1.73832,1.73832,51800000.0
2005-07-25 12:24:00,1.73847,1.73886,1.73847,1.73878,61100000.0
2005-07-25 12:25:00,1.73883,1.73891,1.73875,1.73884,129000000.0
2005-07-25 12:26:00,1.73887,1.73892,1.73886,1.73889,74199999.0
2005-07-25 12:27:00,1.73891,1.73928,1.73889,1.73928,53699999.0
2005-07-25 12:28:00,1.73933,1.73936,1.73897,1.73897,72500000.0
2005-07-25 12:29:00,1.73892,1.73892,1.73873,1.73873,124500000.0
2005-07-25 12:30:00,1.73877,1.73942,1.73877,1.73935,79200001.0
2005-07-25 12:31:00,1.7394,1.73959,1.73923,1.73923,88200000.0
2005-07-25 12:32:00,1.73916,1.73922,1.73912,1.73912,46300000.0
2005-07-25 12:33:00,1.73926,1.73933,1.73921,1.73933,48500001.0
2005-07-25 12:34:00,1.73932,1.73932,1.73917,1.73926,57299999.0
2005-07-25 12:35:00,1.73933,1.73952,1.73933,1.73952,37200000.0
2005-07-25 12:36:00,1.73953,1.73953,1.73942,1.73953,92500001.0
2005-07-25 12:37:00,1.73946,1.73963,1.73946,1.73963,11300000.0
2005-07-25 12:38:00,1.7399,1.74011,1.7399,1.74001,17600000.0
2005-07-25 12:39:00,1.7398,1.7398,1.73969,1.73969,38200000.0
2005-07-25 12:40:00,1.73962,1.73964,1.73947,1.73961,60900000.0
2005-07-25 12:41:00,1.73953,1.73971,1.73953,1.73971,64500000.0
2005-07-25 12:42:00,1.73968,1.73968,1.73959,1.7396,73900001.0
2005-07-25 12:43:00,1.73956,1.73956,1.73938,1.73955,113199999.0
2005-07-25 12:44:00,1.73952,1.73962,1.73944,1.73944,70000000.0
2005-07-25 12:45:00,1.73949,1.73987,1.73949,1.73986,100600000.0
2005-07-25 12:46:00,1.73992,1.73995,1.73974,1.73974,25100000.0
2005-07-25 12:47:00,1.7396,1.7396,1.73938,1.7394,42100000.0
2005-07-25 12:48:00,1.73933,1.73933,1.73924,1.73927,80299999.0
2005-07-25 12:49:00,1.73923,1.73927,1.73909,1.73927,47200000.0
2005-07-25 12:50:00,1.73935,1.73946,1.73931,1.73946,93000000.0
2005-07-25 12:51:00,1.73939,1.73945,1.73921,1.73921,88400001.0
2005-07-25 12:52:00,1.73907,1.73911,1.73884,1.73884,106299999.0
2005-07-25 12:53:00,1.73876,1.73878,1.73864,1.73864,87600002.0
2005-07-25 12:54:00,1.7385,1.73859,1.73827,1.73834,55900000.0
2005-07-25 12:55:00,1.73842,1.73852,1.73824,1.7383,42700000.0
2005-07-25 12:56:00,1.73824,1.73831,1.73816,1.73826,66200001.0
2005-07-25 12:57:00,1.7383,1.73844,1.73827,1.73832,109399999.0
2005-07-25 12:58:00,1.73847,1.73865,1.73847,1.73865,52300000.0
2005-07-25 12:59:00,1.73833,1.73868,1.73833,1.73866,32500000.0
2005-07-25 13:00:00,1.7387,1.73875,1.73861,1.73865,106799999.0
2005-07-25 13:01:00,1.73859,1.73874,1.73859,1.73874,63300000.0
2005-07-25 13:02:00,1.73878,1.73942,1.73878,1.73922,51299999.0
2005-07-25 13:03:00,1.73921,1.73938,1.73919,1.73938,45900000.0
2005-07-25 13:04:00,1.73935,1.73946,1.7393,1.73937,72399998.0
2005-07-25 13:05:00,1.73933,1.73941,1.73921,1.73921,39900000.0
2005-07-25 13:06:00,1.73927,1.73927,1.73897,1.73897,62299999.0
2005-07-25 13:07:00,1.73898,1.73898,1.73866,1.73872,72800000.0
2005-07-25 13:08:00,1.73876,1.73886,1.73873,1.73886,67700000.0
2005-07-25 13:09:00,1.73878,1.73881,1.73865,1.73868,100299999.0
2005-07-25 13:10:00,1.73867,1.73867,1.73861,1.73861,32000000.0
2005-07-25 13:11:00,1.73861,1.73873,1.73861,1.73873,44699999.0
2005-07-25 13:12:00,1.73868,1.73883,1.73859,1.73883,65500000.0
2005-07-25 13:13:00,1.73875,1.739,1.73875,1.73899,43000000.0
2005-07-25 13:14:00,1.73902,1.73911,1.739,1.73905,56600000.0
2005-07-25 13:15:00,1.73908,1.73928,1.73908,1.73927,62000000.0
2005-07-25 13:16:00,1.73918,1.73927,1.73913,1.73927,54000000.0
2005-07-25 13:17:00,1.7393,1.7393,1.73914,1.7393,29600000.0
2005-07-25 13:18:00,1.73937,1.73942,1.73922,1.73922,59100000.0
2005-07-25 13:19:00,1.73929,1.73934,1.73924,1.73934,92799999.0
2005-07-25 13:20:00,1.73932,1.73932,1.7392,1.7392,42300000.0
2005-07-25 13:21:00,1.73925,1.73925,1.73917,1.73917,52500000.0
2005-07-25 13:22:00,1.73922,1.73928,1.73909,1.73909,83700000.0
2005-07-25 13:23:00,1.73912,1.73919,1.73899,1.73899,21400000.0
2005-07-25 13:24:00,1.73887,1.73889,1.73863,1.73863,79700000.0
2005-07-25 13:25:00,1.73862,1.73865,1.7383,1.73846,96200002.0
2005-07-25 13:26:00,1.73849,1.73872,1.73849,1.73864,71200001.0
2005-07-25 13:27:00,1.73867,1.73867,1.73853,1.73862,43300001.0
2005-07-25 13:28:00,1.73858,1.73864,1.73852,1.73863,37200000.0
2005-07-25 13:29:00,1.73874,1.73895,1.73874,1.73895,66900000.0
2005-07-25 13:30:00,1.73889,1.73917,1.73889,1.73917,62100000.0
2005-07-25 13:31:00,1.7393,1.7393,1.7384,1.7384,57200000.0
2005-07-25 13:32:00,1.73812,1.73812,1.73779,1.73782,109000002.0
2005-07-25 13:33:00,1.73768,1.7377,1.73744,1.7377,28600000.0
2005-07-25 13:34:00,1.73784,1.73817,1.73784,1.73809,81999998.0
2005-07-25 13:35:00,1.73797,1.73797,1.73783,1.73783,39500002.0
2005-07-25 13:36:00,1.7376,1.7377,1.73755,1.73757,75100000.0
2005-07-25 13:37:00,1.73747,1.73793,1.73747,1.73788,80900001.0
2005-07-25 13:38:00,1.73781,1.73793,1.7378,1.7378,115500000.0
2005-07-25 13:39:00,1.73778,1.73781,1.73766,1.73776,60400000.0
2005-07-25 13:40:00,1.73783,1.73792,1.73781,1.73791,80900000.0
2005-07-25 13:41:00,1.7379,1.7379,1.73735,1.73735,57400000.0
2005-07-25 13:42:00,1.7373,1.73748,1.73724,1.73745,48999999.0
2005-07-25 13:43:00,1.73733,1.73733,1.73716,1.73725,24100000.0
2005-07-25 13:44:00,1.73727,1.7376,1.73727,1.7375,102200000.0
2005-07-25 13:45:00,1.73738,1.73743,1.73735,1.73735,48800001.0
2005-07-25 13:46:00,1.73735,1.73741,1.73727,1.73727,32700000.0
2005-07-25 13:47:00,1.73722,1.73736,1.73722,1.73725,64800000.0
2005-07-25 13:48:00,1.73725,1.73731,1.73716,1.73731,142800001.0
2005-07-25 13:49:00,1.73733,1.73733,1.73715,1.73727,94099997.0
2005-07-25 13:50:00,1.73727,1.73727,1.73723,1.73723,52300000.0
2005-07-25 13:51:00,1.73723,1.73737,1.73723,1.73737,72100001.0
2005-07-25 13:52:00,1.73743,1.73743,1.73728,1.7373,56900000.0
2005-07-25 13:53:00,1.73736,1.73739,1.73724,1.73734,122300001.0
2005-07-25 13:54:00,1.73732,1.73737,1.73732,1.73737,37900000.0
2005-07-25 13:55:00,1.73725,1.73734,1.73717,1.73734,73499999.0
2005-07-25 13:56:00,1.7373,1.73746,1.73726,1.73745,71500000.0
2005-07-25 13:57:00,1.73755,1.73755,1.7375,1.7375,16900000.0
2005-07-25 13:58:00,1.73754,1.7377,1.73754,1.73764,31000000.0
2005-07-25 13:59:00,1.7378,1.738,1.7378,1.73782,49700000.0
2005-07-25 14:00:00,1.73781,1.73788,1.73778,1.73778,92499999.0
2005-07-25 14:01:00,1.73793,1.73806,1.73793,1.73801,44899999.0
2005-07-25 14:02:00,1.73796,1.73796,1.73787,1.73796,28400000.0
2005-07-25 14:03:00,1.73805,1.73805,1.73791,1.73791,17500000.0
2005-07-25 14:04:00,1.73792,1.73794,1.73787,1.73787,66000000.0
2005-07-25 14:05:00,1.73783,1.7379,1.73772,1.73772,21200000.0
2005-07-25 14:06:00,1.73755,1.73782,1.73752,1.73754,87500002.0
2005-07-25 14:07:00,1.73746,1.73746,1.73739,1.7374,73900000.0
2005-07-25 14:08:00,1.73743,1.73754,1.73732,1.73754,32700000.0
2005-07-25 14:09:00,1.73767,1.73772,1.73755,1.73768,85400000.0
2005-07-25 14:10:00,1.73773,1.73773,1.73755,1.73772,31949999.0
2005-07-25 14:11:00,1.73767,1.73769,1.73749,1.73749,51400000.0
2005-07-25 14:12:00,1.73743,1.73756,1.73743,1.73756,30400000.0
2005-07-25 14:13:00,1.73762,1.73765,1.73737,1.73765,48900000.0
2005-07-25 14:14:00,1.73771,1.7378,1.73749,1.73749,48700000.0
2005-07-25 14:15:00,1.73739,1.73745,1.73728,1.73744,78700001.0
2005-07-25 14:16:00,1.73748,1.73748,1.73739,1.73748,64600001.0
2005-07-25 14:17:00,1.73753,1.73757,1.73745,1.73755,68399999.0
2005-07-25 14:18:00,1.73767,1.73784,1.73767,1.73769,63800001.0
2005-07-25 14:19:00,1.73782,1.73784,1.73773,1.73781,85399998.0
2005-07-25 14:20:00,1.73773,1.73781,1.73764,1.73768,17200000.0
2005-07-25 14:21:00,1.73753,1.7377,1.73753,1.73762,48300000.0
2005-07-25 14:22:00,1.73762,1.73764,1.73762,1.73764,68100000.0
2005-07-25 14:23:00,1.7376,1.73772,1.7376,1.73762,25800000.0
2005-07-25 14:24:00,1.7376,1.73765,1.73752,1.73755,44300001.0
2005-07-25 14:25:00,1.73755,1.73761,1.7375,1.73758,73600001.0
2005-07-25 14:26:00,1.73756,1.73762,1.7375,1.73759,69000001.0
2005-07-25 14:27:00,1.73758,1.73778,1.73755,1.73778,38400000.0
2005-07-25 14:28:00,1.73775,1.73786,1.73774,1.73783,78799999.0
2005-07-25 14:29:00,1.73789,1.73798,1.73787,1.73798,113700000.0
2005-07-25 14:30:00,1.73802,1.73809,1.73791,1.73795,56200000.0
2005-07-25 14:31:00,1.73796,1.73809,1.73796,1.73807,37400000.0
2005-07-25 14:32:00,1.738,1.73811,1.73792,1.73799,64500000.0
2005-07-25 14:33:00,1.7379,1.73805,1.7379,1.738,95200002.0
2005-07-25 14:34:00,1.73796,1.73822,1.73796,1.73822,20400000.0
2005-07-25 14:35:00,1.73826,1.73846,1.73826,1.73844,23300000.0
2005-07-25 14:36:00,1.73865,1.73915,1.73865,1.73905,75700000.0
2005-07-25 14:37:00,1.73897,1.73902,1.73874,1.73902,93599999.0
2005-07-25 14:38:00,1.73907,1.73919,1.73907,1.73912,37900000.0
2005-07-25 14:39:00,1.73908,1.73908,1.73884,1.73896,43100000.0
2005-07-25 14:40:00,1.73895,1.73895,1.73869,1.73869,30400000.0
2005-07-25 14:41:00,1.73858,1.73858,1.73854,1.73858,53200001.0
2005-07-25 14:42:00,1.73863,1.73877,1.73863,1.73868,73300000.0
2005-07-25 14:43:00,1.73875,1.73875,1.7387,1.73872,22900000.0
2005-07-25 14:44:00,1.73872,1.73872,1.73844,1.7385,41300000.0
2005-07-25 14:45:00,1.73841,1.73851,1.73841,1.73851,59900001.0
2005-07-25 14:46:00,1.7385,1.73862,1.7385,1.73862,42500001.0
2005-07-25 14:47:00,1.73859,1.73867,1.73849,1.73849,115699999.0
2005-07-25 14:48:00,1.73854,1.73868,1.73854,1.73856,65199998.0
2005-07-25 14:49:00,1.73868,1.73868,1.73858,1.73867,97300000.0
2005-07-25 14:50:00,1.73867,1.73872,1.73858,1.73862,63300000.0
2005-07-25 14:51:00,1.73861,1.73867,1.73843,1.73848,109200001.0
2005-07-25 14:52:00,1.7384,1.73866,1.73838,1.73865,55000000.0
2005-07-25 14:53:00,1.73867,1.73873,1.73861,1.73873,28400000.0
2005-07-25 14:54:00,1.73868,1.73868,1.73835,1.73835,73600001.0
2005-07-25 14:55:00,1.73831,1.73841,1.73831,1.7384,71500000.0
2005-07-25 14:56:00,1.7384,1.7386,1.73839,1.7386,52299999.0
2005-07-25 14:57:00,1.7386,1.7386,1.73828,1.73828,120899998.0
2005-07-25 14:58:00,1.73831,1.73843,1.7383,1.73843,69299999.0
2005-07-25 14:59:00,1.73836,1.73839,1.73833,1.73836,80699998.0
2005-07-25 15:00:00,1.73838,1.73839,1.73826,1.73836,66099999.0
2005-07-25 15:01:00,1.7382,1.73839,1.7382,1.73828,41700000.0
2005-07-25 15:02:00,1.73826,1.7383,1.73817,1.73817,38300000.0
2005-07-25 15:03:00,1.73823,1.73829,1.73812,1.73824,71600001.0
2005-07-25 15:04:00,1.73813,1.73813,1.73807,1.73807,5300000.0
2005-07-25 15:05:00,1.73809,1.73811,1.73803,1.73807,80400000.0
2005-07-25 15:06:00,1.73796,1.73803,1.73792,1.73803,58800000.0
2005-07-25 15:07:00,1.73813,1.73813,1.73794,1.73799,63300001.0
2005-07-25 15:08:00,1.73793,1.73815,1.73793,1.73803,84900002.0
2005-07-25 15:09:00,1.73808,1.73822,1.73803,1.73822,67500000.0
2005-07-25 15:10:00,1.73828,1.73837,1.73826,1.7383,49799999.0
2005-07-25 15:11:00,1.73831,1.73842,1.73825,1.73833,55200000.0
2005-07-25 15:12:00,1.73837,1.73843,1.73832,1.73839,91000000.0
2005-07-25 15:13:00,1.73847,1.73861,1.73847,1.73856,74900001.0
2005-07-25 15:14:00,1.73851,1.73867,1.73849,1.73867,22500000.0
2005-07-25 15:15:00,1.73862,1.73877,1.73862,1.73876,53800000.0
2005-07-25 15:16:00,1.73868,1.7388,1.73863,1.73877,32300000.0
2005-07-25 15:17:00,1.73874,1.7391,1.73874,1.7391,46300000.0
2005-07-25 15:18:00,1.73913,1.73914,1.73899,1.73905,92299999.0
2005-07-25 15:19:00,1.73922,1.73962,1.73922,1.73952,92599999.0
2005-07-25 15:20:00,1.73957,1.73991,1.73945,1.73991,52800000.0
2005-07-25 15:21:00,1.74006,1.74006,1.73986,1.73991,48700000.0
2005-07-25 15:22:00,1.7399,1.74005,1.73969,1.73984,31700000.0
2005-07-25 15:23:00,1.73988,1.74006,1.73975,1.73975,41000000.0
2005-07-25 15:24:00,1.73977,1.7398,1.73969,1.73973,38400000.0
2005-07-25 15:25:00,1.73984,1.73992,1.73956,1.73961,130300001.0
2005-07-25 15:26:00,1.73952,1.73968,1.73941,1.73961,93000001.0
2005-07-25 15:27:00,1.73961,1.73968,1.73958,1.73967,41800000.0
2005-07-25 15:28:00,1.73982,1.74001,1.73982,1.73986,35700000.0
2005-07-25 15:29:00,1.73982,1.73982,1.73941,1.73941,119000001.0
2005-07-25 15:30:00,1.73915,1.73945,1.73915,1.73923,50500000.0
2005-07-25 15:31:00,1.7392,1.73923,1.73908,1.7392,35600000.0
2005-07-25 15:32:00,1.73902,1.73906,1.73885,1.73902,100200000.0
2005-07-25 15:33:00,1.73912,1.73932,1.73912,1.73928,46600001.0
2005-07-25 15:34:00,1.73922,1.73931,1.73919,1.73929,78600002.0
2005-07-25 15:35:00,1.73936,1.73947,1.73925,1.73946,73899999.0
2005-07-25 15:36:00,1.73926,1.73926,1.739,1.73904,76300002.0
2005-07-25 15:37:00,1.73904,1.73904,1.73894,1.73898,42400000.0
2005-07-25 15:38:00,1.7389,1.7389,1.7385,1.7385,27200000.0
2005-07-25 15:39:00,1.7385,1.7385,1.73833,1.73833,34900000.0
2005-07-25 15:40:00,1.73841,1.73845,1.73835,1.73845,52100001.0
2005-07-25 15:41:00,1.73857,1.73889,1.73857,1.73889,16800000.0
2005-07-25 15:42:00,1.7389,1.73911,1.7389,1.739,103299998.0
2005-07-25 15:43:00,1.73903,1.73903,1.7389,1.73901,56100000.0
2005-07-25 15:44:00,1.73902,1.73905,1.73893,1.73893,45700000.0
2005-07-25 15:45:00,1.73893,1.7391,1.73885,1.7391,59799998.0
2005-07-25 15:46:00,1.73919,1.73937,1.73919,1.73937,35599999.0
2005-07-25 15:47:00,1.73928,1.73933,1.7392,1.73922,69700000.0
2005-07-25 15:48:00,1.73935,1.73939,1.7392,1.73937,105200000.0
2005-07-25 15:49:00,1.73942,1.73957,1.7394,1.73955,90999999.0
2005-07-25 15:50:00,1.73957,1.73973,1.73954,1.73954,40100000.0
2005-07-25 15:51:00,1.73968,1.73981,1.73957,1.73979,62600000.0
2005-07-25 15:52:00,1.73988,1.73988,1.73971,1.73978,74900000.0
2005-07-25 15:53:00,1.73997,1.74037,1.73997,1.74037,68200000.0
2005-07-25 15:54:00,1.7403,1.7403,1.74009,1.74011,70700001.0
2005-07-25 15:55:00,1.74017,1.74021,1.74013,1.74017,57800000.0
2005-07-25 15:56:00,1.7402,1.74027,1.73994,1.73994,62900000.0
2005-07-25 15:57:00,1.73997,1.74001,1.7399,1.7399,43900000.0
2005-07-25 15:58:00,1.73985,1.74006,1.73978,1.74,48300000.0
2005-07-25 15:59:00,1.73996,1.73996,1.73985,1.7399,91899997.0
2005-07-25 16:00:00,1.7399,1.73995,1.73965,1.73965,33399999.0
2005-07-25 16:01:00,1.73973,1.73979,1.73954,1.7397,115899999.0
2005-07-25 16:02:00,1.73978,1.73978,1.73957,1.73961,23500000.0
2005-07-25 16:03:00,1.73964,1.73983,1.73964,1.73983,29700000.0
2005-07-25 16:04:00,1.73998,1.74015,1.73993,1.74013,101999998.0
2005-07-25 16:05:00,1.74025,1.74047,1.74025,1.74041,79599999.0
2005-07-25 16:06:00,1.74052,1.74068,1.74052,1.74068,20700000.0
2005-07-25 16:07:00,1.74092,1.74152,1.74092,1.74152,8700000.0
2005-07-25 16:08:00,1.74165,1.74201,1.74157,1.74194,129800000.0
2005-07-25 16:09:00,1.74197,1.74199,1.74172,1.74173,133199999.0
2005-07-25 16:10:00,1.74158,1.74158,1.74143,1.74143,85800000.0
2005-07-25 16:11:00,1.7414,1.74166,1.7414,1.74166,63599998.0
2005-07-25 16:12:00,1.74168,1.74192,1.74168,1.74191,56700000.0
2005-07-25 16:13:00,1.74183,1.74183,1.74149,1.74156,81800000.0
2005-07-25 16:14:00,1.74138,1.74158,1.74138,1.74157,67200000.0
2005-07-25 16:15:00,1.7416,1.74161,1.74146,1.74158,50200000.0
2005-07-25 16:16:00,1.7415,1.7417,1.74149,1.7417,58099998.0
2005-07-25 16:17:00,1.7418,1.74201,1.74176,1.742,110799999.0
2005-07-25 16:18:00,1.74199,1.74202,1.74193,1.74199,49100000.0
2005-07-25 16:19:00,1.74207,1.74221,1.74197,1.74197,13800000.0
2005-07-25 16:20:00,1.74176,1.74176,1.74159,1.74159,8700000.0
2005-07-25 16:21:00,1.74144,1.74154,1.74118,1.74142,53099999.0
2005-07-25 16:22:00,1.74134,1.74134,1.74113,1.74128,118199999.0
2005-07-25 16:23:00,1.74125,1.7414,1.74125,1.74135,56700001.0
2005-07-25 16:24:00,1.74157,1.74204,1.74157,1.742,31400000.0
2005-07-25 16:25:00,1.74207,1.74215,1.74198,1.74205,58800000.0
2005-07-25 16:26:00,1.74213,1.74213,1.74202,1.74202,30100000.0
2005-07-25 16:27:00,1.74212,1.74245,1.74212,1.74242,88400001.0
2005-07-25 16:28:00,1.74265,1.74292,1.74259,1.74285,78500000.0
2005-07-25 16:29:00,1.7432,1.74344,1.7432,1.74338,29100000.0
2005-07-25 16:30:00,1.74314,1.74314,1.743,1.74303,73900000.0
2005-07-25 16:31:00,1.74307,1.7435,1.74307,1.7435,57999999.0
2005-07-25 16:32:00,1.74338,1.74349,1.74324,1.74324,140800001.0
2005-07-25 16:33:00,1.74305,1.74322,1.74301,1.74313,49500001.0
2005-07-25 16:34:00,1.74312,1.74328,1.74312,1.74326,32000000.0
2005-07-25 16:35:00,1.74327,1.74329,1.74317,1.74317,90600000.0
2005-07-25 16:36:00,1.74335,1.74372,1.74335,1.74362,63899999.0
2005-07-25 16:37:00,1.74362,1.74368,1.74349,1.74362,62200000.0
2005-07-25 16:38:00,1.74354,1.74372,1.74354,1.74372,40100000.0
2005-07-25 16:39:00,1.74369,1.7439,1.74369,1.74383,60300001.0
2005-07-25 16:40:00,1.74373,1.74373,1.74349,1.74349,117700001.0
2005-07-25 16:41:00,1.74327,1.74358,1.74327,1.74339,54000000.0
2005-07-25 16:42:00,1.74336,1.74356,1.74331,1.74356,87499999.0
2005-07-25 16:43:00,1.74359,1.74366,1.74343,1.74343,25100000.0
2005-07-25 16:44:00,1.74349,1.74367,1.74348,1.74354,31900000.0
2005-07-25 16:45:00,1.74355,1.74367,1.74349,1.74355,125799999.0
2005-07-25 16:46:00,1.74375,1.74434,1.74375,1.74429,46900000.0
2005-07-25 16:47:00,1.74432,1.74446,1.74429,1.74439,63900000.0
2005-07-25 16:48:00,1.74444,1.74464,1.74444,1.74453,47000000.0
2005-07-25 16:49:00,1.74445,1.74462,1.74444,1.7446,39100000.0
2005-07-25 16:50:00,1.74464,1.74477,1.74464,1.74472,29800000.0
2005-07-25 16:51:00,1.74472,1.74472,1.74443,1.74447,60900000.0
2005-07-25 16:52:00,1.7445,1.7445,1.7443,1.74434,69499999.0
2005-07-25 16:53:00,1.7443,1.74434,1.74419,1.74434,63000000.0
2005-07-25 16:54:00,1.74423,1.74423,1.74397,1.74413,77000000.0
2005-07-25 16:55:00,1.74412,1.74417,1.74402,1.74414,49000001.0
2005-07-25 16:56:00,1.74411,1.74428,1.74406,1.74414,65099998.0
2005-07-25 16:57:00,1.74408,1.74408,1.74343,1.74343,108199998.0
2005-07-25 16:58:00,1.74339,1.74382,1.74329,1.74382,67000000.0
2005-07-25 16:59:00,1.74387,1.74405,1.74378,1.74402,108499997.0
2005-07-25 17:00:00,1.74387,1.74405,1.74369,1.74399,103600002.0
2005-07-25 17:01:00,1.74409,1.74414,1.74394,1.74394,65900000.0
2005-07-25 17:02:00,1.74407,1.74415,1.7439,1.74406,59199999.0
2005-07-25 17:03:00,1.74412,1.74414,1.74377,1.74377,60550000.0
2005-07-25 17:04:00,1.74352,1.74359,1.74327,1.74327,76200000.0
2005-07-25 17:05:00,1.74356,1.74389,1.74348,1.74389,76100000.0
2005-07-25 17:06:00,1.744,1.74408,1.74383,1.74408,54300001.0
2005-07-25 17:07:00,1.74415,1.74428,1.74415,1.74419,14400000.0
2005-07-25 17:08:00,1.74408,1.74408,1.74397,1.74397,15900000.0
2005-07-25 17:09:00,1.74392,1.74396,1.74382,1.74395,8200000.0
2005-07-25 17:10:00,1.74393,1.74393,1.74349,1.74356,60299998.0
2005-07-25 17:11:00,1.74352,1.74363,1.74329,1.74333,105100001.0
2005-07-25 17:12:00,1.7432,1.7432,1.74286,1.74286,92500000.0
2005-07-25 17:13:00,1.74265,1.74265,1.74248,1.74258,61299999.0
2005-07-25 17:14:00,1.7427,1.74271,1.74261,1.74262,33000000.0
2005-07-25 17:15:00,1.74261,1.74281,1.74261,1.74271,84100000.0
2005-07-25 17:16:00,1.74266,1.74266,1.74249,1.74263,62800001.0
2005-07-25 17:17:00,1.74252,1.74252,1.74234,1.74234,20300000.0
2005-07-25 17:18:00,1.74243,1.74247,1.74233,1.7424,62999999.0
2005-07-25 17:19:00,1.74235,1.74245,1.74234,1.74245,59000000.0
2005-07-25 17:20:00,1.74255,1.7428,1.74255,1.7427,92000000.0
2005-07-25 17:21:00,1.74267,1.74313,1.74261,1.74313,49700000.0
2005-07-25 17:22:00,1.74339,1.74361,1.74339,1.74361,34599999.0
2005-07-25 17:23:00,1.74354,1.74354,1.74325,1.74343,57800000.0
2005-07-25 17:24:00,1.74342,1.74348,1.74319,1.74326,36800000.0
2005-07-25 17:25:00,1.74328,1.74343,1.7431,1.74333,58100001.0
2005-07-25 17:26:00,1.74332,1.74332,1.7431,1.74312,26100000.0
2005-07-25 17:27:00,1.74313,1.7432,1.74308,1.74315,76100001.0
2005-07-25 17:28:00,1.74327,1.74329,1.74313,1.74319,86100000.0
2005-07-25 17:29:00,1.74317,1.74331,1.74316,1.74331,71399999.0
2005-07-25 17:30:00,1.7432,1.74361,1.7432,1.74361,123400001.0
2005-07-25 17:31:00,1.7437,1.74418,1.7437,1.74411,57800000.0
2005-07-25 17:32:00,1.74406,1.74407,1.74394,1.74394,55399999.0
2005-07-25 17:33:00,1.74431,1.7449,1.74431,1.7449,36400001.0
2005-07-25 17:34:00,1.74513,1.74537,1.74512,1.74523,60000000.0
2005-07-25 17:35:00,1.74543,1.74681,1.74543,1.74672,66200000.0
2005-07-25 17:36:00,1.74655,1.74655,1.7462,1.74627,101300001.0
2005-07-25 17:37:00,1.74616,1.74617,1.746,1.74603,44100000.0
2005-07-25 17:38:00,1.74587,1.74587,1.74559,1.74559,64000001.0
2005-07-25 17:39:00,1.74553,1.74563,1.74546,1.74563,69500001.0
2005-07-25 17:40:00,1.7457,1.74602,1.7457,1.74602,34700000.0
2005-07-25 17:41:00,1.74602,1.7462,1.74602,1.74617,23000000.0
2005-07-25 17:42:00,1.74618,1.74641,1.74618,1.74641,34500000.0
2005-07-25 17:43:00,1.74649,1.74662,1.74649,1.74653,66400000.0
2005-07-25 17:44:00,1.7464,1.7464,1.74628,1.74628,12800000.0
2005-07-25 17:45:00,1.74604,1.74604,1.74536,1.74539,35600000.0
2005-07-25 17:46:00,1.74515,1.74515,1.74491,1.74491,34800000.0
2005-07-25 17:47:00,1.74476,1.74476,1.74463,1.74464,29300000.0
2005-07-25 17:48:00,1.74454,1.74454,1.74442,1.74446,30900000.0
2005-07-25 17:49:00,1.74465,1.74465,1.74455,1.74465,58700002.0
2005-07-25 17:50:00,1.74462,1.74471,1.74461,1.74461,40500001.0
2005-07-25 17:51:00,1.74454,1.74454,1.74433,1.74435,55499999.0
2005-07-25 17:52:00,1.74435,1.74446,1.74435,1.74446,97299999.0
2005-07-25 17:53:00,1.74436,1.74436,1.74421,1.74433,83699999.0
2005-07-25 17:54:00,1.7443,1.74442,1.7443,1.74442,48700000.0
2005-07-25 17:55:00,1.74447,1.74454,1.74446,1.74454,70600000.0
2005-07-25 17:56:00,1.74453,1.74465,1.74453,1.74459,54300001.0
2005-07-25 17:57:00,1.7446,1.74487,1.7446,1.74481,31800000.0
2005-07-25 17:58:00,1.7448,1.74489,1.74475,1.74486,111899999.0
2005-07-25 17:59:00,1.74488,1.74503,1.74487,1.74499,51899999.0
2005-07-25 18:00:00,1.74513,1.74522,1.74507,1.74507,8800000.0
2005-07-25 18:01:00,1.7451,1.74524,1.74505,1.74524,902870000.0
2005-07-25 18:02:00,1.74523,1.74523,1.74507,1.74522,914399998.0
2005-07-25 18:03:00,1.74513,1.74534,1.74513,1.74525,1277700001.0
2005-07-25 18:04:00,1.74528,1.74537,1.7452,1.74529,967199997.0
2005-07-25 18:05:00,1.74524,1.74547,1.74522,1.74544,1081399998.0
2005-07-25 18:06:00,1.74553,1.74597,1.74542,1.74597,1068399994.0
2005-07-25 18:07:00,1.74603,1.74607,1.74574,1.74574,1194400008.0
2005-07-25 18:08:00,1.74573,1.74573,1.74542,1.74542,1285099997.0
2005-07-25 18:09:00,1.7455,1.74553,1.74533,1.74553,604800000.0
2005-07-25 18:10:00,1.74555,1.74572,1.74555,1.74557,707399998.0
2005-07-25 18:11:00,1.74562,1.74578,1.74558,1.74568,593400001.0
2005-07-25 18:12:00,1.74566,1.74576,1.74556,1.74565,726799997.0
2005-07-25 18:13:00,1.74565,1.74573,1.74553,1.74569,614270000.0
2005-07-25 18:14:00,1.74569,1.74575,1.74558,1.74568,860900004.0
2005-07-25 18:15:00,1.74573,1.74573,1.7456,1.74561,911399997.0
2005-07-25 18:16:00,1.74569,1.7462,1.74569,1.74617,671100001.0
2005-07-25 18:17:00,1.7462,1.7462,1.74594,1.74615,456700000.0
2005-07-25 18:18:00,1.74621,1.7464,1.74614,1.74624,641699997.0
2005-07-25 18:19:00,1.74629,1.74641,1.74628,1.74636,656599998.0
2005-07-25 18:20:00,1.7464,1.74662,1.74639,1.74662,454099998.0
2005-07-25 18:21:00,1.74663,1.74663,1.74647,1.7466,765600001.0
2005-07-25 18:22:00,1.74663,1.74673,1.74651,1.74658,537799999.0
2005-07-25 18:23:00,1.7466,1.74665,1.74655,1.74665,717499996.0
2005-07-25 18:24:00,1.7466,1.7466,1.74624,1.74624,834750003.0
2005-07-25 18:25:00,1.74617,1.74636,1.74617,1.74626,679299994.0
2005-07-25 18:26:00,1.74619,1.74622,1.74606,1.74622,616199998.0
2005-07-25 18:27:00,1.74621,1.74629,1.74594,1.74607,718700001.0
2005-07-25 18:28:00,1.74603,1.74609,1.7457,1.7457,463599999.0
2005-07-25 18:29:00,1.74562,1.74575,1.74554,1.74565,764500001.0
2005-07-25 18:30:00,1.74565,1.74568,1.74555,1.74558,596550001.0
2005-07-25 18:31:00,1.74561,1.74573,1.74559,1.74568,466099996.0
2005-07-25 18:32:00,1.74574,1.74596,1.74574,1.74588,365700001.0
2005-07-25 18:33:00,1.74587,1.74592,1.74573,1.74582,748800002.0
2005-07-25 18:34:00,1.74583,1.746,1.74578,1.74583,651000000.0
2005-07-25 18:35:00,1.74588,1.74623,1.74588,1.74623,400800000.0
2005-07-25 18:36:00,1.74627,1.74634,1.74626,1.74634,83450000.0
2005-07-25 18:37:00,1.74635,1.74649,1.74628,1.74641,94500000.0
2005-07-25 18:38:00,1.74647,1.74653,1.74642,1.74653,182500000.0
2005-07-25 18:39:00,1.74648,1.74656,1.74646,1.74648,156000000.0
2005-07-25 18:40:00,1.74641,1.74641,1.74628,1.7463,391799996.0
2005-07-25 18:41:00,1.74593,1.74636,1.74583,1.74597,352999999.0
2005-07-25 18:42:00,1.74629,1.74645,1.74629,1.74639,163100000.0
2005-07-25 18:43:00,1.7465,1.74655,1.74642,1.74642,152099998.0
2005-07-25 18:44:00,1.74632,1.74637,1.74617,1.74621,397700000.0
2005-07-25 18:45:00,1.7461,1.7461,1.74573,1.74573,206400002.0
2005-07-25 18:46:00,1.74561,1.74571,1.7456,1.7456,190199997.0
2005-07-25 18:47:00,1.74557,1.74557,1.74532,1.7454,228600001.0
2005-07-25 18:48:00,1.74538,1.74558,1.74538,1.74542,355899997.0
2005-07-25 18:49:00,1.7451,1.74532,1.745,1.74509,67200000.0
2005-07-25 18:50:00,1.7454,1.74544,1.74531,1.74541,258099998.0
2005-07-25 18:51:00,1.74552,1.7456,1.74542,1.74557,522199997.0
2005-07-25 18:52:00,1.74558,1.74565,1.74555,1.74565,598899994.0
2005-07-25 18:53:00,1.74558,1.74565,1.74546,1.74546,417999998.0
2005-07-25 18:54:00,1.74553,1.74568,1.74548,1.74548,239700001.0
2005-07-25 18:55:00,1.74552,1.74568,1.7455,1.74553,686299996.0
2005-07-25 18:56:00,1.74552,1.74571,1.74552,1.74571,230600000.0
2005-07-25 18:57:00,1.74559,1.74572,1.74557,1.74567,384400000.0
2005-07-25 18:58:00,1.74562,1.74562,1.74544,1.74555,634149998.0
2005-07-25 18:59:00,1.74552,1.74553,1.74538,1.74542,419400002.0
2005-07-25 19:00:00,1.74546,1.74553,1.74517,1.74537,251399999.0
2005-07-25 19:01:00,1.74542,1.74542,1.74523,1.74523,95500000.0
2005-07-25 19:02:00,1.74522,1.74531,1.74519,1.74519,334999998.0
2005-07-25 19:03:00,1.74524,1.74541,1.7452,1.74527,529900006.0
2005-07-25 19:04:00,1.74535,1.74535,1.74528,1.74535,245600000.0
2005-07-25 19:05:00,1.74535,1.74535,1.7453,1.74535,185300003.0
2005-07-25 19:06:00,1.74533,1.74533,1.74515,1.74527,535950000.0
2005-07-25 19:07:00,1.74525,1.7453,1.74516,1.74518,337199999.0
2005-07-25 19:08:00,1.74508,1.7451,1.74494,1.74498,479450000.0
2005-07-25 19:09:00,1.74497,1.74504,1.74489,1.74496,265100003.0
2005-07-25 19:10:00,1.74498,1.74533,1.74498,1.74533,253500000.0
2005-07-25 19:11:00,1.74534,1.74554,1.74534,1.74554,109500000.0
2005-07-25 19:12:00,1.7456,1.74576,1.74557,1.74576,241899998.0
2005-07-25 19:13:00,1.74586,1.74608,1.74576,1.74602,391399998.0
2005-07-25 19:14:00,1.7461,1.74615,1.7461,1.74615,166600000.0
2005-07-25 19:15:00,1.74616,1.74624,1.74613,1.7462,347899998.0
2005-07-25 19:16:00,1.74614,1.74614,1.7459,1.74606,193300001.0
2005-07-25 19:17:00,1.74608,1.74617,1.74572,1.74595,201600001.0
2005-07-25 19:18:00,1.74607,1.74616,1.74603,1.74607,258800001.0
2005-07-25 19:19:00,1.74605,1.74605,1.74595,1.74605,291200001.0
2005-07-25 19:20:00,1.74602,1.74614,1.746,1.7461,360000001.0
2005-07-25 19:21:00,1.74604,1.74604,1.74577,1.74577,370599999.0
2005-07-25 19:22:00,1.74572,1.74584,1.74568,1.74573,275650000.0
2005-07-25 19:23:00,1.74563,1.7457,1.7455,1.7455,386499995.0
2005-07-25 19:24:00,1.74547,1.74562,1.74547,1.74547,113000001.0
2005-07-25 19:25:00,1.74545,1.74545,1.7454,1.74545,129100002.0
2005-07-25 19:26:00,1.74547,1.74551,1.74534,1.74536,317900000.0
2005-07-25 19:27:00,1.7454,1.74548,1.74535,1.7454,459569995.0
2005-07-25 19:28:00,1.74515,1.74535,1.74478,1.74517,370700000.0
2005-07-25 19:29:00,1.74535,1.74545,1.74535,1.7454,290999999.0
2005-07-25 19:30:00,1.74537,1.74537,1.74512,1.74513,494000002.0
2005-07-25 19:31:00,1.74509,1.74518,1.74496,1.74511,216399999.0
2005-07-25 19:32:00,1.74515,1.74515,1.74505,1.74508,485769995.0
2005-07-25 19:33:00,1.74513,1.74528,1.74513,1.74518,245200000.0
2005-07-25 19:34:00,1.74513,1.74525,1.74513,1.74525,210800000.0
2005-07-25 19:35:00,1.74534,1.74559,1.74534,1.74547,478900000.0
2005-07-25 19:36:00,1.74529,1.74536,1.74489,1.74529,384500001.0
2005-07-25 19:37:00,1.74529,1.7454,1.74493,1.74526,202099999.0
2005-07-25 19:38:00,1.74539,1.74539,1.74527,1.74538,76400001.0
2005-07-25 19:39:00,1.74527,1.74529,1.74486,1.74509,168900000.0
2005-07-25 19:40:00,1.7454,1.74542,1.7453,1.7453,414300000.0
2005-07-25 19:41:00,1.7453,1.74538,1.74527,1.7453,395600001.0
2005-07-25 19:42:00,1.74495,1.74529,1.74483,1.74524,229299999.0
2005-07-25 19:43:00,1.74528,1.74535,1.74522,1.74522,127700001.0
2005-07-25 19:44:00,1.7452,1.74525,1.74508,1.74512,463999997.0
2005-07-25 19:45:00,1.74493,1.74522,1.74475,1.74495,177100000.0
2005-07-25 19:46:00,1.74515,1.74515,1.74507,1.7451,273899998.0
2005-07-25 19:47:00,1.74508,1.74509,1.74502,1.74503,83199999.0
2005-07-25 19:48:00,1.74483,1.74513,1.74464,1.74513,159099999.0
2005-07-25 19:49:00,1.74499,1.74499,1.74477,1.74479,368899998.0
2005-07-25 19:50:00,1.74471,1.74471,1.74427,1.74437,304199999.0
2005-07-25 19:51:00,1.74428,1.74451,1.74422,1.74451,281899999.0
2005-07-25 19:52:00,1.74457,1.74464,1.74452,1.74452,160300001.0
2005-07-25 19:53:00,1.74453,1.74456,1.74449,1.74455,55100000.0
2005-07-25 19:54:00,1.74457,1.74466,1.74452,1.74452,189599997.0
2005-07-25 19:55:00,1.74449,1.74475,1.74449,1.74475,111600000.0
2005-07-25 19:56:00,1.74478,1.74478,1.74459,1.74459,242099999.0
2005-07-25 19:57:00,1.74448,1.74451,1.74424,1.74424,373800002.0
2005-07-25 19:58:00,1.74426,1.74449,1.74426,1.7444,336199999.0
2005-07-25 19:59:00,1.74438,1.74451,1.74438,1.7445,368300000.0
2005-07-25 20:00:00,1.7445,1.74454,1.74447,1.74447,217500000.0
2005-07-25 20:01:00,1.74445,1.74445,1.7444,1.74445,276100000.0
2005-07-25 20:02:00,1.74445,1.74445,1.74435,1.7444,167000000.0
2005-07-25 20:03:00,1.7444,1.74445,1.74438,1.7444,110700001.0
2005-07-25 20:04:00,1.74443,1.74448,1.74438,1.7444,221399999.0
2005-07-25 20:05:00,1.74436,1.74446,1.74434,1.74441,197599999.0
2005-07-25 20:06:00,1.74431,1.74447,1.74431,1.74438,132900000.0
2005-07-25 20:07:00,1.74438,1.74441,1.74434,1.74438,58100000.0
2005-07-25 20:08:00,1.74445,1.74445,1.74437,1.74445,305000001.0
2005-07-25 20:09:00,1.74437,1.74447,1.74431,1.74447,103100000.0
2005-07-25 20:10:00,1.74448,1.74451,1.7444,1.74445,95000000.0
2005-07-25 20:11:00,1.74459,1.745,1.74459,1.745,49199999.0
2005-07-25 20:12:00,1.74499,1.74503,1.74486,1.74492,416649999.0
2005-07-25 20:13:00,1.74491,1.74507,1.74491,1.74496,211600003.0
2005-07-25 20:14:00,1.74504,1.7452,1.74504,1.7451,158000002.0
2005-07-25 20:15:00,1.7451,1.74522,1.7451,1.7452,357000000.0
2005-07-25 20:16:00,1.74519,1.74547,1.74519,1.74547,131399999.0
2005-07-25 20:17:00,1.74553,1.74553,1.74545,1.74548,63999998.0
2005-07-25 20:18:00,1.74552,1.74566,1.74552,1.74558,162300000.0
2005-07-25 20:19:00,1.74562,1.74573,1.74559,1.74573,191400003.0
2005-07-25 20:20:00,1.74568,1.74579,1.74567,1.74572,269199999.0
2005-07-25 20:21:00,1.74572,1.74579,1.74571,1.74579,204200000.0
2005-07-25 20:22:00,1.74577,1.74578,1.74571,1.74571,117799998.0
2005-07-25 20:23:00,1.7457,1.74578,1.74565,1.74575,278500000.0
2005-07-25 20:24:00,1.74575,1.74583,1.74567,1.74577,141199999.0
2005-07-25 20:25:00,1.74577,1.74578,1.74565,1.74575,342200002.0
2005-07-25 20:26:00,1.7457,1.74578,1.74567,1.7457,599899997.0
2005-07-25 20:27:00,1.74575,1.74578,1.7457,1.74575,319599997.0
2005-07-25 20:28:00,1.74534,1.74574,1.7452,1.74535,282499998.0
2005-07-25 20:29:00,1.74577,1.74592,1.74577,1.74588,198899998.0
2005-07-25 20:30:00,1.7459,1.74598,1.74585,1.7459,819900000.0
2005-07-25 20:31:00,1.74595,1.74603,1.74591,1.74599,615000004.0
2005-07-25 20:32:00,1.74596,1.74597,1.74574,1.74574,580199997.0
2005-07-25 20:33:00,1.7455,1.74572,1.74523,1.74532,204300001.0
2005-07-25 20:34:00,1.7458,1.74609,1.7458,1.74599,129000001.0
2005-07-25 20:35:00,1.746,1.74605,1.74598,1.74598,68800000.0
2005-07-25 20:36:00,1.74602,1.74612,1.74602,1.74608,174199999.0
2005-07-25 20:37:00,1.746,1.74605,1.74598,1.74598,141899998.0
2005-07-25 20:38:00,1.74601,1.7462,1.74595,1.74615,182869999.0
2005-07-25 20:39:00,1.7462,1.7462,1.74598,1.74608,184400001.0
2005-07-25 20:40:00,1.74591,1.74606,1.74563,1.7458,160100001.0
2005-07-25 20:41:00,1.74605,1.74615,1.74602,1.74612,246000000.0
2005-07-25 20:42:00,1.74615,1.74615,1.7461,1.7461,11900000.0
2005-07-25 20:43:00,1.74615,1.74618,1.74605,1.7461,337600002.0
2005-07-25 20:44:00,1.74611,1.74622,1.7461,1.74622,385899999.0
2005-07-25 20:45:00,1.74625,1.74625,1.7462,1.74625,60099998.0
2005-07-25 20:46:00,1.74625,1.74627,1.74625,1.74625,96299999.0
2005-07-25 20:47:00,1.74612,1.74622,1.74607,1.74622,452900004.0
2005-07-25 20:48:00,1.74621,1.74621,1.74614,1.74617,240399999.0
2005-07-25 20:49:00,1.74617,1.74624,1.74613,1.74624,168400000.0
2005-07-25 20:50:00,1.74624,1.74633,1.7462,1.74633,425100007.0
2005-07-25 20:51:00,1.74617,1.74618,1.74582,1.7459,324400002.0
2005-07-25 20:52:00,1.74615,1.74625,1.74615,1.74625,154799999.0
2005-07-25 20:53:00,1.74623,1.74647,1.74621,1.74644,727700002.0
2005-07-25 20:54:00,1.74648,1.74666,1.74644,1.74655,386969996.0
2005-07-25 20:55:00,1.74662,1.74672,1.74661,1.74668,386400003.0
2005-07-25 20:56:00,1.74667,1.74667,1.74646,1.74654,560599995.0
2005-07-25 20:57:00,1.74662,1.74681,1.74662,1.7467,407949998.0
2005-07-25 20:58:00,1.74678,1.74681,1.74661,1.74671,232299998.0
2005-07-25 20:59:00,1.74666,1.74666,1.74648,1.74657,649099996.0
2005-07-25 21:00:00,1.74655,1.74656,1.74636,1.74655,374699998.0
2005-07-25 21:01:00,1.7465,1.74657,1.74645,1.7465,419899998.0
2005-07-25 21:02:00,1.7465,1.74652,1.74641,1.74647,162099999.0
2005-07-25 21:03:00,1.74642,1.74652,1.74642,1.7465,118600001.0
2005-07-25 21:04:00,1.74633,1.74656,1.74613,1.74634,198799999.0
2005-07-25 21:05:00,1.7465,1.74657,1.7465,1.74652,307200000.0
2005-07-25 21:06:00,1.7465,1.74661,1.74648,1.74652,195799998.0
2005-07-25 21:07:00,1.74653,1.7467,1.74651,1.7467,54200000.0
2005-07-25 21:08:00,1.7468,1.74685,1.7467,1.7467,76100001.0
2005-07-25 21:09:00,1.7467,1.74696,1.7467,1.7469,60900000.0
2005-07-25 21:10:00,1.74702,1.74702,1.74688,1.74688,108200000.0
2005-07-25 21:11:00,1.74679,1.74685,1.74678,1.74685,125400002.0
2005-07-25 21:12:00,1.74686,1.74694,1.74686,1.74694,55399999.0
2005-07-25 21:13:00,1.7469,1.74694,1.74687,1.74688,202700001.0
2005-07-25 21:14:00,1.7469,1.74695,1.74685,1.7469,291450001.0
2005-07-25 21:15:00,1.74696,1.74705,1.7469,1.74696,216300003.0
2005-07-25 21:16:00,1.74703,1.74703,1.7469,1.7469,76199999.0
2005-07-25 21:17:00,1.7469,1.74693,1.74683,1.74693,192700000.0
2005-07-25 21:18:00,1.74691,1.74692,1.74687,1.74688,68599999.0
2005-07-25 21:19:00,1.74694,1.74695,1.74682,1.74693,92300001.0
2005-07-25 21:20:00,1.7469,1.7469,1.74656,1.74664,385299999.0
2005-07-25 21:21:00,1.74666,1.7469,1.74666,1.74688,146500002.0
2005-07-25 21:22:00,1.74697,1.74703,1.74692,1.74692,132400000.0
2005-07-25 21:23:00,1.74691,1.747,1.74682,1.747,49899999.0
2005-07-25 21:24:00,1.74698,1.747,1.7469,1.747,197150000.0
2005-07-25 21:25:00,1.74698,1.74698,1.74678,1.74687,143500000.0
2005-07-25 21:26:00,1.7469,1.7469,1.7469,1.7469,24400000.0
2005-07-25 21:27:00,1.74686,1.74686,1.74663,1.74663,111199999.0
2005-07-25 21:28:00,1.74662,1.74683,1.74662,1.74683,152300001.0
2005-07-25 21:29:00,1.74682,1.74682,1.7467,1.74682,53000000.0
2005-07-25 21:30:00,1.74678,1.74678,1.74672,1.74672,15600000.0
2005-07-25 21:31:00,1.74667,1.74673,1.74666,1.74673,14300000.0
2005-07-25 21:32:00,1.74671,1.74671,1.74636,1.74664,369700002.0
2005-07-25 21:33:00,1.74662,1.74662,1.74635,1.74636,238600001.0
2005-07-25 21:34:00,1.74638,1.74652,1.74638,1.74645,170399998.0
2005-07-25 21:35:00,1.74632,1.74664,1.7462,1.74658,115600000.0
2005-07-25 21:36:00,1.74648,1.74655,1.7464,1.7464,89499999.0
2005-07-25 21:37:00,1.74637,1.74647,1.74635,1.74637,136600002.0
2005-07-25 21:38:00,1.74634,1.74645,1.74632,1.74632,141299998.0
2005-07-25 21:39:00,1.7463,1.74691,1.74626,1.74691,50500000.0
2005-07-25 21:40:00,1.74699,1.74699,1.7468,1.74689,155900002.0
2005-07-25 21:41:00,1.74696,1.74708,1.74692,1.74692,157599997.0
2005-07-25 21:42:00,1.74693,1.74706,1.74691,1.74691,77699999.0
2005-07-25 21:43:00,1.74681,1.74681,1.74668,1.74674,77600000.0
2005-07-25 21:44:00,1.74675,1.74677,1.74673,1.74673,64900000.0
2005-07-25 21:45:00,1.74668,1.74668,1.74655,1.74663,90600000.0
2005-07-25 21:46:00,1.7465,1.74687,1.74628,1.74644,147549998.0
2005-07-25 21:47:00,1.74666,1.74677,1.74662,1.74677,171299998.0
2005-07-25 21:48:00,1.74667,1.74678,1.74664,1.74678,85399999.0
2005-07-25 21:49:00,1.74675,1.74676,1.74667,1.7467,60250000.0
2005-07-25 21:50:00,1.74673,1.7468,1.74673,1.7468,14900000.0
2005-07-25 21:51:00,1.74687,1.74693,1.74687,1.74693,131600001.0
2005-07-25 21:52:00,1.74694,1.74694,1.74669,1.74682,85700002.0
2005-07-25 21:53:00,1.74683,1.74683,1.74675,1.74678,52400000.0
2005-07-25 21:54:00,1.74682,1.74682,1.74665,1.74665,123899999.0
2005-07-25 21:55:00,1.74669,1.74684,1.74668,1.74672,254300002.0
2005-07-25 21:56:00,1.7467,1.74681,1.7467,1.74675,56300000.0
2005-07-25 21:57:00,1.74675,1.74675,1.7467,1.7467,111500001.0
2005-07-25 21:58:00,1.74671,1.74679,1.74671,1.74672,80200000.0
2005-07-25 21:59:00,1.74671,1.74688,1.7467,1.74673,359999999.0
2005-07-25 22:00:00,1.7468,1.74682,1.74672,1.74673,130600000.0
2005-07-25 22:01:00,1.7466,1.74671,1.74643,1.74652,111900000.0
2005-07-25 22:02:00,1.74671,1.74682,1.74667,1.74682,162600000.0
2005-07-25 22:03:00,1.74678,1.74678,1.7467,1.74672,95700000.0
2005-07-25 22:04:00,1.74667,1.74675,1.74667,1.7467,262200001.0
2005-07-25 22:05:00,1.74669,1.74669,1.74659,1.74662,123000000.0
2005-07-25 22:06:00,1.74662,1.74673,1.74662,1.74669,58700001.0
2005-07-25 22:07:00,1.74672,1.74672,1.74661,1.74661,25800000.0
2005-07-25 22:08:00,1.74661,1.74667,1.74661,1.74665,37000000.0
2005-07-25 22:09:00,1.74674,1.74691,1.74672,1.74686,81499997.0
2005-07-25 22:10:00,1.74681,1.74687,1.7465,1.74677,82900000.0
2005-07-25 22:11:00,1.7467,1.74675,1.74665,1.7467,52100000.0
2005-07-25 22:12:00,1.7467,1.74673,1.74665,1.74667,193900000.0
2005-07-25 22:13:00,1.74672,1.74677,1.74672,1.74673,103400000.0
2005-07-25 22:14:00,1.74678,1.74678,1.74672,1.74672,25300000.0
2005-07-25 22:15:00,1.74678,1.74689,1.74668,1.74675,272899998.0
2005-07-25 22:16:00,1.74675,1.74681,1.74669,1.74673,393099999.0
2005-07-25 22:17:00,1.74652,1.74678,1.7464,1.74657,56100000.0
2005-07-25 22:18:00,1.74677,1.74682,1.74668,1.74668,84499999.0
2005-07-25 22:19:00,1.74663,1.74668,1.7466,1.74668,46400000.0
2005-07-25 22:20:00,1.7467,1.74675,1.74667,1.74667,73300001.0
2005-07-25 22:21:00,1.74667,1.74667,1.74655,1.74663,98800000.0
2005-07-25 22:22:00,1.74663,1.74669,1.74655,1.74663,88600000.0
2005-07-25 22:23:00,1.74665,1.74675,1.74658,1.74658,124899998.0
2005-07-25 22:24:00,1.74659,1.74668,1.74654,1.74657,70800000.0
2005-07-25 22:25:00,1.74656,1.74658,1.74648,1.7465,63200000.0
2005-07-25 22:26:00,1.74652,1.74658,1.74652,1.74657,33400000.0
2005-07-25 22:27:00,1.74649,1.74653,1.74637,1.74642,103800001.0
2005-07-25 22:28:00,1.74645,1.74645,1.74635,1.7464,80500000.0
2005-07-25 22:29:00,1.7464,1.74647,1.74632,1.74635,196199998.0
2005-07-25 22:30:00,1.74637,1.74637,1.74626,1.74626,97699998.0
2005-07-25 22:31:00,1.74622,1.74622,1.74608,1.74608,47400000.0
2005-07-25 22:32:00,1.74607,1.74615,1.74607,1.74613,162400001.0
2005-07-25 22:33:00,1.74612,1.74616,1.74608,1.74608,67300000.0
2005-07-25 22:34:00,1.7461,1.74627,1.74602,1.74625,161499999.0
2005-07-25 22:35:00,1.74628,1.74628,1.74622,1.74624,59200000.0
2005-07-25 22:36:00,1.74622,1.74622,1.74605,1.74605,56100000.0
2005-07-25 22:37:00,1.7463,1.7463,1.74577,1.74623,78200000.0
2005-07-25 22:38:00,1.74612,1.74615,1.74605,1.7461,28500000.0
2005-07-25 22:39:00,1.74609,1.74609,1.74601,1.74601,27100000.0
2005-07-25 22:40:00,1.74601,1.74606,1.746,1.74602,70199999.0
2005-07-25 22:41:00,1.746,1.74603,1.74595,1.746,111800000.0
2005-07-25 22:42:00,1.74597,1.74598,1.74592,1.74598,21700000.0
2005-07-25 22:43:00,1.74569,1.74594,1.74562,1.74594,69000000.0
2005-07-25 22:44:00,1.7459,1.74595,1.74587,1.74593,125500000.0
2005-07-25 22:45:00,1.74593,1.74595,1.7459,1.74595,80200000.0
2005-07-25 22:46:00,1.74597,1.74609,1.74597,1.74603,52100000.0
2005-07-25 22:47:00,1.746,1.74615,1.746,1.74615,113799999.0
2005-07-25 22:48:00,1.7462,1.7463,1.74587,1.74587,85800001.0
2005-07-25 22:49:00,1.74612,1.74613,1.7461,1.74613,20300000.0
2005-07-25 22:50:00,1.74585,1.746,1.74543,1.746,48300000.0
2005-07-25 22:51:00,1.74603,1.74603,1.74583,1.74583,15400000.0
2005-07-25 22:52:00,1.74578,1.7458,1.74563,1.74564,87200000.0
2005-07-25 22:53:00,1.74587,1.74587,1.74551,1.74573,58300001.0
2005-07-25 22:54:00,1.74575,1.74583,1.74575,1.74583,73900000.0
2005-07-25 22:55:00,1.74575,1.74575,1.7456,1.7456,21000000.0
2005-07-25 22:56:00,1.74542,1.74542,1.74531,1.74531,92900000.0
2005-07-25 22:57:00,1.74528,1.74543,1.74528,1.74543,35699999.0
2005-07-25 22:58:00,1.74535,1.74565,1.74535,1.7455,58400000.0
2005-07-25 22:59:00,1.74558,1.74558,1.74547,1.74553,107500001.0
2005-07-25 23:00:00,1.74522,1.7458,1.74519,1.74552,86200000.0
2005-07-25 23:01:00,1.7456,1.74601,1.7455,1.74587,67300000.0
2005-07-25 23:02:00,1.7459,1.74638,1.74582,1.74638,37999999.0
2005-07-25 23:03:00,1.74613,1.74638,1.74599,1.74638,60900000.0
2005-07-25 23:04:00,1.74647,1.74649,1.74616,1.7464,50900000.0
2005-07-25 23:05:00,1.74647,1.74665,1.74645,1.74645,129200000.0
2005-07-25 23:06:00,1.74647,1.74654,1.74621,1.74622,90499999.0
2005-07-25 23:07:00,1.74623,1.74641,1.74594,1.7462,97999999.0
2005-07-25 23:08:00,1.74626,1.7463,1.74601,1.74607,80400000.0
2005-07-25 23:09:00,1.7461,1.74626,1.74593,1.74597,47300000.0
2005-07-25 23:10:00,1.7459,1.74622,1.74587,1.746,69599999.0
2005-07-25 23:11:00,1.74585,1.74605,1.74566,1.74566,109800000.0
2005-07-25 23:12:00,1.74578,1.74603,1.74564,1.74591,40000000.0
2005-07-25 23:13:00,1.74589,1.74596,1.74566,1.74596,73299999.0
2005-07-25 23:14:00,1.74582,1.74625,1.74582,1.74609,167499996.0
2005-07-25 23:15:00,1.74625,1.7464,1.7461,1.74623,31600000.0
2005-07-25 23:16:00,1.7463,1.74647,1.74602,1.74625,70999999.0
2005-07-25 23:17:00,1.7465,1.74666,1.74631,1.74647,37200000.0
2005-07-25 23:18:00,1.74668,1.74682,1.74651,1.74661,70600002.0
2005-07-25 23:19:00,1.74655,1.74688,1.74651,1.74671,46200000.0
2005-07-25 23:20:00,1.74665,1.74708,1.74665,1.74687,58600000.0
2005-07-25 23:21:00,1.747,1.74708,1.74651,1.74662,63100001.0
2005-07-25 23:22:00,1.74568,1.74653,1.74568,1.74653,39800000.0
2005-07-25 23:23:00,1.74658,1.74665,1.74655,1.74665,73799999.0
2005-07-25 23:24:00,1.74672,1.7468,1.74645,1.74645,47000000.0
2005-07-25 23:25:00,1.74675,1.74694,1.74675,1.7469,62800001.0
2005-07-25 23:26:00,1.74686,1.74686,1.74672,1.74676,47900000.0
2005-07-25 23:27:00,1.74681,1.7469,1.74681,1.7469,7000000.0
2005-07-25 23:28:00,1.74681,1.74681,1.74679,1.74679,12300000.0
2005-07-25 23:29:00,1.74682,1.74682,1.74665,1.74672,84100000.0
2005-07-25 23:30:00,1.74672,1.7468,1.74668,1.74672,67800000.0
2005-07-25 23:31:00,1.74644,1.74644,1.746,1.74638,73699998.0
2005-07-25 23:32:00,1.74633,1.74633,1.74603,1.74623,54500001.0
2005-07-25 23:33:00,1.74624,1.74624,1.74623,1.74623,49500000.0
2005-07-25 23:34:00,1.74606,1.74636,1.74606,1.74614,33300000.0
2005-07-25 23:35:00,1.74618,1.74624,1.74611,1.74618,24700000.0
2005-07-25 23:36:00,1.74625,1.74625,1.74625,1.74625,2400000.0
2005-07-25 23:37:00,1.74632,1.74638,1.74632,1.74638,13300000.0
2005-07-25 23:38:00,1.74638,1.74666,1.74636,1.74653,49700000.0
2005-07-25 23:39:00,1.74645,1.74645,1.74645,1.74645,36200001.0
2005-07-25 23:40:00,1.74645,1.74645,1.7464,1.74645,50000000.0
2005-07-25 23:41:00,1.74678,1.74678,1.74629,1.74631,147699999.0
2005-07-25 23:42:00,1.74628,1.74648,1.74619,1.74635,39200000.0
2005-07-25 23:43:00,1.7464,1.74653,1.7464,1.74653,63699998.0
2005-07-25 23:44:00,1.74652,1.74663,1.74652,1.74663,27300000.0
2005-07-25 23:45:00,1.74663,1.74663,1.74644,1.74659,70199999.0
2005-07-25 23:46:00,1.74679,1.74679,1.74642,1.74647,48200000.0
2005-07-25 23:47:00,1.74655,1.74655,1.7465,1.7465,13100000.0
2005-07-25 23:48:00,1.7465,1.74655,1.7465,1.7465,33900000.0
2005-07-25 23:49:00,1.74655,1.74655,1.74647,1.74647,48300001.0
2005-07-25 23:50:00,1.74651,1.7466,1.74651,1.74658,39700000.0
2005-07-25 23:51:00,1.74655,1.74699,1.74651,1.74689,121899999.0
2005-07-25 23:52:00,1.7466,1.7466,1.7466,1.7466,200000.0
2005-07-25 23:53:00,1.74662,1.74663,1.7465,1.74663,51400000.0
2005-07-25 23:54:00,1.74665,1.74665,1.74655,1.74655,11300000.0
2005-07-25 23:55:00,1.74657,1.7467,1.74642,1.74659,115599998.0
2005-07-25 23:56:00,1.74667,1.74698,1.74667,1.74689,69400000.0
2005-07-25 23:57:00,1.74697,1.74707,1.74673,1.74673,53700000.0
2005-07-25 23:58:00,1.74668,1.74678,1.74668,1.74676,45999999.0
2005-07-25 23:59:00,1.7469,1.74696,1.74665,1.7468,25400000.0
2005-07-26 00:00:00,1.74682,1.74685,1.74682,1.74685,7300000.0
2005-07-26 00:01:00,1.74678,1.74678,1.74662,1.74675,60499999.0
2005-07-26 00:02:00,1.74673,1.74673,1.74661,1.74666,25800000.0
2005-07-26 00:03:00,1.74667,1.74675,1.74641,1.74661,57800000.0
2005-07-26 00:04:00,1.74678,1.74683,1.74672,1.74675,50400000.0
2005-07-26 00:05:00,1.74652,1.74696,1.74652,1.74695,60100000.0
2005-07-26 00:06:00,1.74671,1.74671,1.74669,1.74669,11600000.0
2005-07-26 00:07:00,1.7464,1.7468,1.7464,1.7468,100799997.0
2005-07-26 00:08:00,1.74667,1.74667,1.74658,1.74658,6000000.0
2005-07-26 00:09:00,1.7464,1.74664,1.74632,1.74646,77199999.0
2005-07-26 00:10:00,1.74665,1.74665,1.74665,1.74665,5300000.0
2005-07-26 00:11:00,1.74661,1.74661,1.74654,1.74654,23300000.0
2005-07-26 00:12:00,1.74665,1.74698,1.74653,1.74698,83999999.0
2005-07-26 00:13:00,1.74647,1.74655,1.74647,1.7465,59100000.0
2005-07-26 00:14:00,1.7465,1.7465,1.74645,1.7465,25249999.0
2005-07-26 00:15:00,1.74648,1.7465,1.74647,1.74647,13800000.0
2005-07-26 00:16:00,1.7465,1.74651,1.74631,1.74643,54800000.0
2005-07-26 00:17:00,1.7464,1.74645,1.7464,1.74645,4100000.0
2005-07-26 00:18:00,1.74615,1.74664,1.7461,1.74641,113799998.0
2005-07-26 00:19:00,1.74645,1.74645,1.74635,1.7464,11500000.0
2005-07-26 00:20:00,1.74638,1.74642,1.74638,1.74642,19900000.0
2005-07-26 00:21:00,1.7468,1.7468,1.74638,1.7465,79600001.0
2005-07-26 00:22:00,1.74627,1.74642,1.74627,1.74642,18600000.0
2005-07-26 00:23:00,1.7466,1.74676,1.74654,1.7467,40900000.0
2005-07-26 00:24:00,1.74638,1.74645,1.74638,1.74638,6000000.0
2005-07-26 00:25:00,1.74626,1.74638,1.74613,1.74613,25200000.0
2005-07-26 00:26:00,1.74618,1.74618,1.74602,1.74602,51199999.0
2005-07-26 00:27:00,1.74588,1.74596,1.74575,1.74575,11900000.0
2005-07-26 00:28:00,1.7458,1.74585,1.74574,1.74585,18600000.0
2005-07-26 00:29:00,1.74605,1.74625,1.74577,1.74614,93900000.0
2005-07-26 00:30:00,1.74595,1.74595,1.7459,1.7459,8800000.0
2005-07-26 00:31:00,1.7459,1.7459,1.74575,1.74575,56299998.0
2005-07-26 00:32:00,1.7458,1.74597,1.7458,1.74581,56800000.0
2005-07-26 00:33:00,1.74587,1.74613,1.74578,1.74578,110999998.0
2005-07-26 00:34:00,1.74575,1.74575,1.74572,1.74572,11600000.0
2005-07-26 00:35:00,1.74568,1.74578,1.74568,1.74578,30000000.0
2005-07-26 00:36:00,1.74566,1.7461,1.74566,1.74596,35500000.0
2005-07-26 00:37:00,1.74577,1.74577,1.74563,1.74572,44100000.0
2005-07-26 00:38:00,1.74556,1.74556,1.74546,1.74546,5700000.0
2005-07-26 00:39:00,1.74541,1.74542,1.74532,1.74532,38800000.0
2005-07-26 00:40:00,1.74527,1.74533,1.7452,1.7452,33900000.0
2005-07-26 00:41:00,1.74555,1.74589,1.74545,1.74586,53600000.0
2005-07-26 00:42:00,1.7452,1.74525,1.74513,1.7452,75299999.0
2005-07-26 00:43:00,1.74522,1.74522,1.74512,1.74512,74299999.0
2005-07-26 00:44:00,1.74511,1.74512,1.745,1.74501,90700001.0
2005-07-26 00:45:00,1.74494,1.74498,1.74475,1.74498,28100000.0
2005-07-26 00:46:00,1.74497,1.74505,1.7449,1.74494,81899999.0
2005-07-26 00:47:00,1.74489,1.74491,1.74481,1.7449,45600000.0
2005-07-26 00:48:00,1.7447,1.7447,1.7445,1.74467,47300000.0
2005-07-26 00:49:00,1.7447,1.74472,1.74466,1.74466,28700001.0
2005-07-26 00:50:00,1.74471,1.74477,1.74471,1.74473,16700000.0
2005-07-26 00:51:00,1.74468,1.74468,1.74462,1.74462,37000000.0
2005-07-26 00:52:00,1.74457,1.74463,1.74454,1.74463,27500000.0
2005-07-26 00:53:00,1.74458,1.74471,1.74458,1.74471,52700000.0
2005-07-26 00:54:00,1.74486,1.74507,1.74486,1.74507,21600000.0
2005-07-26 00:55:00,1.7451,1.74519,1.7451,1.74519,65300000.0
2005-07-26 00:56:00,1.74527,1.74533,1.74527,1.74533,13900000.0
2005-07-26 00:57:00,1.7456,1.74581,1.7456,1.74564,59000000.0
2005-07-26 00:58:00,1.74554,1.74572,1.74542,1.74572,48400000.0
2005-07-26 00:59:00,1.74578,1.74578,1.74509,1.74509,105000001.0
2005-07-26 01:00:00,1.74512,1.7453,1.74496,1.74528,62500000.0
2005-07-26 01:01:00,1.74526,1.74526,1.74522,1.74522,19400000.0
2005-07-26 01:02:00,1.74515,1.74517,1.74499,1.74499,49100000.0
2005-07-26 01:03:00,1.74507,1.74511,1.74484,1.7449,80300001.0
2005-07-26 01:04:00,1.74488,1.74491,1.74483,1.74484,63199999.0
2005-07-26 01:05:00,1.74499,1.74513,1.74493,1.74508,67600000.0
2005-07-26 01:06:00,1.74478,1.74508,1.74466,1.74485,102400002.0
2005-07-26 01:07:00,1.7451,1.74515,1.7451,1.7451,57900000.0
2005-07-26 01:08:00,1.74508,1.74514,1.74504,1.74509,99500000.0
2005-07-26 01:09:00,1.74507,1.74516,1.74494,1.74503,57699998.0
2005-07-26 01:10:00,1.74511,1.74511,1.74498,1.74507,108800001.0
2005-07-26 01:11:00,1.74513,1.74513,1.74502,1.74505,28000000.0
2005-07-26 01:12:00,1.74498,1.74512,1.74498,1.74508,47900001.0
2005-07-26 01:13:00,1.74506,1.74521,1.74497,1.74514,49500000.0
2005-07-26 01:14:00,1.7452,1.7452,1.74499,1.74499,37599999.0
2005-07-26 01:15:00,1.74489,1.74492,1.7448,1.74488,55300000.0
2005-07-26 01:16:00,1.74485,1.74485,1.7448,1.7448,55499999.0
2005-07-26 01:17:00,1.74482,1.74486,1.74456,1.74456,22600000.0
2005-07-26 01:18:00,1.74465,1.74481,1.74454,1.74454,56700000.0
2005-07-26 01:19:00,1.74453,1.74481,1.74443,1.74443,115599999.0
2005-07-26 01:20:00,1.7446,1.74517,1.7446,1.7447,52400000.0
2005-07-26 01:21:00,1.74472,1.74485,1.7445,1.7445,39100000.0
2005-07-26 01:22:00,1.74452,1.74476,1.74448,1.74448,94099999.0
2005-07-26 01:23:00,1.74418,1.74475,1.74406,1.74468,78200000.0
2005-07-26 01:24:00,1.7444,1.74443,1.74435,1.74435,49799999.0
2005-07-26 01:25:00,1.74435,1.74438,1.74432,1.74432,46900000.0
2005-07-26 01:26:00,1.74436,1.74443,1.74432,1.74443,55000001.0
2005-07-26 01:27:00,1.7444,1.74447,1.7444,1.74447,40300000.0
2005-07-26 01:28:00,1.7444,1.74445,1.7443,1.7443,24600000.0
2005-07-26 01:29:00,1.74445,1.74445,1.74437,1.7444,64599998.0
2005-07-26 01:30:00,1.74447,1.74449,1.74444,1.74445,66100001.0
2005-07-26 01:31:00,1.74449,1.74463,1.74449,1.74463,23900000.0
2005-07-26 01:32:00,1.74464,1.74475,1.74461,1.74475,46599999.0
2005-07-26 01:33:00,1.74475,1.74478,1.74468,1.74475,86700000.0
2005-07-26 01:34:00,1.74467,1.74478,1.74449,1.74461,101300000.0
2005-07-26 01:35:00,1.7447,1.7447,1.7447,1.7447,39599999.0
2005-07-26 01:36:00,1.74473,1.74486,1.7445,1.74466,84999999.0
2005-07-26 01:37:00,1.74482,1.74484,1.74459,1.7448,54100000.0
2005-07-26 01:38:00,1.74482,1.74482,1.74439,1.74439,61199999.0
2005-07-26 01:39:00,1.74472,1.74483,1.74445,1.74465,78100000.0
2005-07-26 01:40:00,1.74472,1.74472,1.7447,1.7447,6000000.0
2005-07-26 01:41:00,1.74475,1.74475,1.74462,1.7447,56200000.0
2005-07-26 01:42:00,1.74468,1.7448,1.74451,1.74465,72400001.0
2005-07-26 01:43:00,1.7447,1.74475,1.7447,1.74475,20100000.0
2005-07-26 01:44:00,1.74467,1.7447,1.74467,1.7447,9600000.0
2005-07-26 01:45:00,1.74472,1.74478,1.7445,1.74455,36200000.0
2005-07-26 01:46:00,1.74467,1.74467,1.74436,1.74436,38500001.0
2005-07-26 01:47:00,1.74435,1.74435,1.7443,1.7443,8800000.0
2005-07-26 01:48:00,1.74429,1.74429,1.74419,1.74427,17100000.0
2005-07-26 01:49:00,1.7441,1.74429,1.74399,1.74416,95999998.0
2005-07-26 01:50:00,1.74405,1.74405,1.74357,1.74366,51799999.0
2005-07-26 01:51:00,1.7435,1.74365,1.74341,1.74365,61600000.0
2005-07-26 01:52:00,1.74372,1.74382,1.74372,1.74372,71000000.0
2005-07-26 01:53:00,1.74363,1.74363,1.74362,1.74362,24500000.0
2005-07-26 01:54:00,1.74344,1.74365,1.74344,1.74363,106100001.0
2005-07-26 01:55:00,1.7436,1.74365,1.7436,1.7436,20899999.0
2005-07-26 01:56:00,1.74357,1.74357,1.74342,1.74342,53600002.0
2005-07-26 01:57:00,1.7434,1.7434,1.74337,1.74337,24500000.0
2005-07-26 01:58:00,1.74343,1.74348,1.74317,1.7434,75600000.0
2005-07-26 01:59:00,1.74338,1.74338,1.74333,1.74338,37500000.0
2005-07-26 02:00:00,1.74343,1.74345,1.7434,1.74345,26500000.0
2005-07-26 02:01:00,1.74342,1.7435,1.74342,1.74349,47399999.0
2005-07-26 02:02:00,1.74323,1.74348,1.74323,1.74339,57299999.0
2005-07-26 02:03:00,1.74363,1.7438,1.74363,1.74369,59300000.0
2005-07-26 02:04:00,1.74357,1.74364,1.74353,1.74353,23700000.0
2005-07-26 02:05:00,1.74348,1.74362,1.74348,1.74362,1646994.0
2005-07-26 02:06:00,1.74362,1.74362,1.74351,1.74354,56200000.0
2005-07-26 02:07:00,1.7434,1.74364,1.74334,1.74346,85500000.0
2005-07-26 02:08:00,1.74352,1.74354,1.74352,1.74352,25600000.0
2005-07-26 02:09:00,1.74348,1.74348,1.74345,1.74345,12000000.0
2005-07-26 02:10:00,1.74357,1.74362,1.74351,1.74352,70500000.0
2005-07-26 02:11:00,1.74358,1.74358,1.74345,1.74355,77900001.0
2005-07-26 02:12:00,1.74354,1.74366,1.74354,1.74354,43400000.0
2005-07-26 02:13:00,1.7436,1.74385,1.74348,1.74385,72000001.0
2005-07-26 02:14:00,1.7439,1.7439,1.74375,1.74385,109599999.0
2005-07-26 02:15:00,1.74385,1.74385,1.74375,1.74385,35100000.0
2005-07-26 02:16:00,1.7439,1.74398,1.74389,1.74398,21800000.0
2005-07-26 02:17:00,1.74407,1.74413,1.74406,1.74409,74500001.0
2005-07-26 02:18:00,1.74412,1.74441,1.7441,1.74441,52000000.0
2005-07-26 02:19:00,1.74442,1.7445,1.74437,1.74439,51400000.0
2005-07-26 02:20:00,1.74427,1.74427,1.74404,1.74416,56099999.0
2005-07-26 02:21:00,1.74359,1.74423,1.74359,1.74423,22600000.0
2005-07-26 02:22:00,1.74403,1.74403,1.74306,1.74349,94599999.0
2005-07-26 02:23:00,1.74358,1.7438,1.74358,1.7438,22400000.0
2005-07-26 02:24:00,1.74394,1.74417,1.74394,1.74417,102399999.0
2005-07-26 02:25:00,1.74415,1.7443,1.74415,1.74421,69300000.0
2005-07-26 02:26:00,1.74423,1.74433,1.74412,1.74423,77400001.0
2005-07-26 02:27:00,1.74414,1.74422,1.74401,1.74401,109000000.0
2005-07-26 02:28:00,1.7438,1.74393,1.7438,1.74389,29700000.0
2005-07-26 02:29:00,1.7438,1.74425,1.74376,1.74425,84099998.0
2005-07-26 02:30:00,1.74418,1.7442,1.7441,1.74411,41499999.0
2005-07-26 02:31:00,1.74414,1.74426,1.74395,1.74412,49500000.0
2005-07-26 02:32:00,1.74408,1.74427,1.74406,1.74427,60199998.0
2005-07-26 02:33:00,1.74428,1.7445,1.74427,1.7445,92900000.0
2005-07-26 02:34:00,1.74445,1.74455,1.74445,1.74455,99099997.0
2005-07-26 02:35:00,1.74439,1.74439,1.74396,1.74406,40299999.0
2005-07-26 02:36:00,1.7442,1.74445,1.7442,1.7444,26500000.0
2005-07-26 02:37:00,1.7444,1.7444,1.74432,1.74432,2700000.0
2005-07-26 02:38:00,1.74422,1.74436,1.7442,1.7442,50700000.0
2005-07-26 02:39:00,1.74414,1.74414,1.74403,1.74406,75099999.0
2005-07-26 02:40:00,1.74377,1.74421,1.74377,1.74421,48200000.0
2005-07-26 02:41:00,1.7443,1.74435,1.7443,1.7443,32000000.0
2005-07-26 02:42:00,1.74412,1.74441,1.74399,1.74438,72400001.0
2005-07-26 02:43:00,1.74421,1.74425,1.744,1.74425,76700000.0
2005-07-26 02:44:00,1.74423,1.7443,1.744,1.744,111400000.0
2005-07-26 02:45:00,1.74392,1.74401,1.74392,1.744,25000000.0
2005-07-26 02:46:00,1.74408,1.74418,1.74408,1.74408,85699999.0
2005-07-26 02:47:00,1.74415,1.74415,1.7441,1.7441,50999999.0
2005-07-26 02:48:00,1.74421,1.74421,1.74415,1.74415,9600000.0
2005-07-26 02:49:00,1.7442,1.74425,1.7442,1.7442,45499999.0
2005-07-26 02:50:00,1.74422,1.7443,1.74421,1.74421,73699998.0
2005-07-26 02:51:00,1.74411,1.7442,1.74402,1.74418,38100001.0
2005-07-26 02:52:00,1.744,1.744,1.74381,1.74388,71800000.0
2005-07-26 02:53:00,1.74396,1.74411,1.74396,1.74408,67500001.0
2005-07-26 02:54:00,1.74412,1.74451,1.74412,1.74439,53800001.0
2005-07-26 02:55:00,1.74398,1.7442,1.74395,1.744,85499999.0
2005-07-26 02:56:00,1.74403,1.74403,1.74387,1.74398,104799998.0
2005-07-26 02:57:00,1.74398,1.74409,1.74398,1.74399,108900002.0
2005-07-26 02:58:00,1.74397,1.74403,1.74385,1.74403,94799999.0
2005-07-26 02:59:00,1.744,1.744,1.74383,1.744,67699998.0
2005-07-26 03:00:00,1.74403,1.7441,1.74403,1.74408,75899999.0
2005-07-26 03:01:00,1.74406,1.74414,1.74406,1.74409,31100000.0
2005-07-26 03:02:00,1.74409,1.74428,1.74409,1.74421,41100000.0
2005-07-26 03:03:00,1.74428,1.74448,1.74426,1.74448,45900000.0
2005-07-26 03:04:00,1.74452,1.74452,1.74436,1.74436,71300001.0
2005-07-26 03:05:00,1.74385,1.74417,1.74376,1.74413,76900000.0
2005-07-26 03:06:00,1.74423,1.74434,1.74418,1.74418,110300000.0
2005-07-26 03:07:00,1.74424,1.7444,1.74424,1.7444,33800000.0
2005-07-26 03:08:00,1.74442,1.74442,1.74438,1.74438,9500000.0
2005-07-26 03:09:00,1.74437,1.74442,1.74429,1.74437,68000001.0
2005-07-26 03:10:00,1.74437,1.74442,1.74432,1.74432,62500002.0
2005-07-26 03:11:00,1.74438,1.74439,1.74431,1.74433,59200000.0
2005-07-26 03:12:00,1.74436,1.74436,1.7442,1.74428,66099998.0
2005-07-26 03:13:00,1.74436,1.74436,1.74416,1.7442,72400000.0
2005-07-26 03:14:00,1.74424,1.74431,1.74424,1.74431,5000000.0
2005-07-26 03:15:00,1.74435,1.74438,1.74419,1.74438,45400001.0
2005-07-26 03:16:00,1.74439,1.74445,1.74424,1.74424,76700000.0
2005-07-26 03:17:00,1.74421,1.74433,1.74421,1.74433,51400000.0
2005-07-26 03:18:00,1.74431,1.74439,1.74431,1.74439,57200001.0
2005-07-26 03:19:00,1.74435,1.7445,1.74435,1.74441,60900000.0
2005-07-26 03:20:00,1.74445,1.74445,1.7444,1.7444,32400000.0
2005-07-26 03:21:00,1.7444,1.7444,1.7444,1.7444,18800000.0
2005-07-26 03:22:00,1.74438,1.74438,1.74425,1.74425,13700000.0
2005-07-26 03:23:00,1.74425,1.7443,1.744,1.74405,86800000.0
2005-07-26 03:24:00,1.74431,1.74437,1.74424,1.74424,54499999.0
2005-07-26 03:25:00,1.74433,1.7444,1.74425,1.74425,28800000.0
2005-07-26 03:26:00,1.74401,1.74401,1.74389,1.74395,19400000.0
2005-07-26 03:27:00,1.744,1.744,1.744,1.744,11500000.0
2005-07-26 03:28:00,1.74373,1.74396,1.74365,1.74389,47800000.0
2005-07-26 03:29:00,1.74403,1.74403,1.74402,1.74402,34799999.0
2005-07-26 03:30:00,1.74408,1.74419,1.74405,1.7441,103200000.0
2005-07-26 03:31:00,1.74412,1.74415,1.74412,1.74415,5200000.0
2005-07-26 03:32:00,1.74415,1.74415,1.74408,1.74415,9600000.0
2005-07-26 03:33:00,1.74427,1.74431,1.7442,1.74428,50900000.0
2005-07-26 03:34:00,1.74419,1.74419,1.74406,1.74406,42500001.0
2005-07-26 03:35:00,1.74396,1.74396,1.74394,1.74394,23100000.0
2005-07-26 03:36:00,1.74392,1.74392,1.74366,1.74366,83500000.0
2005-07-26 03:37:00,1.74364,1.7437,1.74361,1.74361,56000000.0
2005-07-26 03:38:00,1.74367,1.74388,1.74367,1.74375,52600000.0
2005-07-26 03:39:00,1.74377,1.74393,1.74377,1.74388,42100000.0
2005-07-26 03:40:00,1.74393,1.74393,1.74381,1.74387,44600000.0
2005-07-26 03:41:00,1.74375,1.74385,1.74374,1.74383,76999999.0
2005-07-26 03:42:00,1.74376,1.74386,1.74374,1.74379,36600000.0
2005-07-26 03:43:00,1.74372,1.74378,1.74358,1.74362,76900000.0
2005-07-26 03:44:00,1.74373,1.74381,1.7437,1.74378,83499998.0
2005-07-26 03:45:00,1.74368,1.74369,1.74357,1.7436,82399999.0
2005-07-26 03:46:00,1.74348,1.74353,1.74343,1.74343,42500000.0
2005-07-26 03:47:00,1.7435,1.74355,1.74348,1.74355,91300000.0
2005-07-26 03:48:00,1.7435,1.74355,1.74345,1.74355,65399999.0
2005-07-26 03:49:00,1.74325,1.74346,1.74323,1.74346,116700000.0
2005-07-26 03:50:00,1.74353,1.74363,1.74351,1.74351,32700000.0
2005-07-26 03:51:00,1.7435,1.74361,1.7435,1.74358,45400000.0
2005-07-26 03:52:00,1.74363,1.74363,1.74355,1.74357,37199999.0
2005-07-26 03:53:00,1.74345,1.74346,1.7431,1.7431,65299999.0
2005-07-26 03:54:00,1.74301,1.74301,1.74288,1.74294,58300000.0
2005-07-26 03:55:00,1.74296,1.74296,1.74288,1.74295,37400000.0
2005-07-26 03:56:00,1.74296,1.74304,1.74288,1.74304,33400000.0
2005-07-26 03:57:00,1.74298,1.74299,1.74292,1.74292,38500000.0
2005-07-26 03:58:00,1.7429,1.74297,1.74285,1.74295,68700001.0
2005-07-26 03:59:00,1.74287,1.74298,1.74278,1.74298,78499999.0
2005-07-26 04:00:00,1.74295,1.74295,1.74295,1.74295,7600000.0
2005-07-26 04:01:00,1.74302,1.74302,1.743,1.743,9200000.0
2005-07-26 04:02:00,1.74301,1.74301,1.74299,1.74299,3000000.0
2005-07-26 04:03:00,1.74291,1.74298,1.74291,1.74298,36700000.0
2005-07-26 04:04:00,1.74298,1.74301,1.74292,1.74292,28100000.0
2005-07-26 04:05:00,1.7429,1.74295,1.74288,1.74295,21400000.0
2005-07-26 04:06:00,1.74277,1.74295,1.7426,1.74265,58200001.0
2005-07-26 04:07:00,1.7429,1.74295,1.74283,1.74283,79600000.0
2005-07-26 04:08:00,1.74295,1.74295,1.74285,1.74295,68100000.0
2005-07-26 04:09:00,1.74295,1.74295,1.74288,1.7429,32000000.0
2005-07-26 04:10:00,1.74285,1.7429,1.74285,1.7429,2500000.0
2005-07-26 04:11:00,1.74298,1.74301,1.74293,1.74293,36500000.0
2005-07-26 04:12:00,1.74295,1.74307,1.74295,1.74306,99499998.0
2005-07-26 04:13:00,1.74318,1.74331,1.74315,1.74315,103699997.0
2005-07-26 04:14:00,1.74324,1.74331,1.74317,1.74317,42800000.0
2005-07-26 04:15:00,1.74332,1.74353,1.74332,1.74353,43700000.0
2005-07-26 04:16:00,1.74315,1.74365,1.74312,1.74333,100000001.0
2005-07-26 04:17:00,1.7434,1.7434,1.74338,1.74338,7600000.0
2005-07-26 04:18:00,1.7434,1.7435,1.74336,1.74336,63899998.0
2005-07-26 04:19:00,1.74334,1.74334,1.74326,1.74326,16100000.0
2005-07-26 04:20:00,1.74317,1.74331,1.74317,1.74328,31600000.0
2005-07-26 04:21:00,1.74303,1.74343,1.74303,1.74326,55600001.0
2005-07-26 04:22:00,1.74328,1.74335,1.74325,1.74335,64599998.0
2005-07-26 04:23:00,1.7434,1.74345,1.7434,1.74345,20100000.0
2005-07-26 04:24:00,1.74345,1.74349,1.74332,1.74332,55699999.0
2005-07-26 04:25:00,1.7433,1.7433,1.7433,1.7433,26100000.0
2005-07-26 04:26:00,1.74317,1.74336,1.74295,1.74304,120200001.0
2005-07-26 04:27:00,1.74333,1.74333,1.74317,1.74317,72400001.0
2005-07-26 04:28:00,1.74309,1.74321,1.74306,1.7431,96300000.0
2005-07-26 04:29:00,1.74305,1.74314,1.74301,1.74314,88900001.0
2005-07-26 04:30:00,1.74315,1.74322,1.74304,1.74322,58399999.0
2005-07-26 04:31:00,1.7432,1.7432,1.7432,1.7432,2500000.0
2005-07-26 04:32:00,1.74313,1.74316,1.74306,1.74306,30400000.0
2005-07-26 04:33:00,1.74312,1.74321,1.743,1.74316,25100000.0
2005-07-26 04:34:00,1.74318,1.74324,1.74315,1.74324,38700000.0
2005-07-26 04:35:00,1.74312,1.74329,1.74284,1.74324,141899998.0
2005-07-26 04:36:00,1.74315,1.7432,1.74298,1.74313,121399999.0
2005-07-26 04:37:00,1.7432,1.7432,1.743,1.74308,92599997.0
2005-07-26 04:38:00,1.74307,1.74307,1.74294,1.74297,41600000.0
2005-07-26 04:39:00,1.74292,1.74292,1.74265,1.74268,48700000.0
2005-07-26 04:40:00,1.74263,1.74263,1.74225,1.74225,16700000.0
2005-07-26 04:41:00,1.74214,1.74237,1.74207,1.74207,51300000.0
2005-07-26 04:42:00,1.7417,1.7417,1.74096,1.74096,31700000.0
2005-07-26 04:43:00,1.74107,1.74122,1.74105,1.74122,40900000.0
2005-07-26 04:44:00,1.74117,1.74129,1.74115,1.74128,15600000.0
2005-07-26 04:45:00,1.74143,1.74157,1.74138,1.74147,87700000.0
2005-07-26 04:46:00,1.7416,1.74165,1.7416,1.74165,19200000.0
2005-07-26 04:47:00,1.7418,1.7419,1.74171,1.74171,103599999.0
2005-07-26 04:48:00,1.74165,1.74165,1.74141,1.7416,68800001.0
2005-07-26 04:49:00,1.7415,1.74166,1.74147,1.74158,71000001.0
2005-07-26 04:50:00,1.74162,1.74172,1.74162,1.74168,28599999.0
2005-07-26 04:51:00,1.74184,1.74198,1.74184,1.74195,12100000.0
2005-07-26 04:52:00,1.74198,1.74198,1.74192,1.74192,22700000.0
2005-07-26 04:53:00,1.74178,1.7418,1.74178,1.7418,16000000.0
2005-07-26 04:54:00,1.74185,1.74198,1.74185,1.74192,20300000.0
2005-07-26 04:55:00,1.74197,1.74212,1.74197,1.74205,28950000.0
2005-07-26 04:56:00,1.74206,1.74208,1.74195,1.74208,64000000.0
2005-07-26 04:57:00,1.74214,1.74232,1.74214,1.74232,100599999.0
2005-07-26 04:58:00,1.74225,1.74235,1.74213,1.74213,48000000.0
2005-07-26 04:59:00,1.74212,1.74219,1.7421,1.74211,98000000.0
2005-07-26 05:00:00,1.74204,1.74218,1.742,1.74211,119100000.0
2005-07-26 05:01:00,1.74201,1.74201,1.74194,1.74194,20699999.0
2005-07-26 05:02:00,1.74199,1.74199,1.74184,1.74184,54400000.0
2005-07-26 05:03:00,1.74188,1.74188,1.74182,1.74188,69200000.0
2005-07-26 05:04:00,1.74185,1.74185,1.74155,1.74171,48299999.0
2005-07-26 05:05:00,1.74172,1.74172,1.74153,1.74153,26900000.0
2005-07-26 05:06:00,1.74162,1.74171,1.74158,1.74166,104799998.0
2005-07-26 05:07:00,1.74167,1.74167,1.74155,1.74155,30600000.0
2005-07-26 05:08:00,1.74157,1.74163,1.74157,1.74163,12700000.0
2005-07-26 05:09:00,1.74174,1.74186,1.74174,1.74186,39800000.0
2005-07-26 05:10:00,1.74195,1.74195,1.74195,1.74195,300000.0
2005-07-26 05:11:00,1.74198,1.74198,1.74192,1.74197,57900000.0
2005-07-26 05:12:00,1.74198,1.74202,1.74198,1.74202,11200000.0
2005-07-26 05:13:00,1.74199,1.74209,1.74197,1.74206,41300000.0
2005-07-26 05:14:00,1.74186,1.74211,1.74178,1.74192,85700000.0
2005-07-26 05:15:00,1.7421,1.7421,1.74197,1.74201,121999998.0
2005-07-26 05:16:00,1.74197,1.74202,1.74192,1.74192,65999999.0
2005-07-26 05:17:00,1.74192,1.74192,1.74178,1.74183,37500000.0
2005-07-26 05:18:00,1.7417,1.7417,1.74137,1.74153,94699997.0
2005-07-26 05:19:00,1.74147,1.74175,1.74142,1.74175,53400000.0
2005-07-26 05:20:00,1.74159,1.74183,1.74151,1.74151,47300001.0
2005-07-26 05:21:00,1.74149,1.74169,1.74149,1.74156,21900000.0
2005-07-26 05:22:00,1.7416,1.74169,1.74159,1.74165,67000000.0
2005-07-26 05:23:00,1.74168,1.74168,1.74164,1.74164,30800001.0
2005-07-26 05:24:00,1.74151,1.74151,1.74143,1.74143,28100000.0
2005-07-26 05:25:00,1.7414,1.74145,1.7414,1.74145,36700000.0
2005-07-26 05:26:00,1.74125,1.74148,1.74108,1.74125,88100000.0
2005-07-26 05:27:00,1.74143,1.74143,1.74132,1.74132,32899999.0
2005-07-26 05:28:00,1.74148,1.74152,1.7414,1.7414,98400000.0
2005-07-26 05:29:00,1.74142,1.74145,1.74142,1.74143,22100000.0
2005-07-26 05:30:00,1.74138,1.74143,1.74134,1.74143,36300000.0
2005-07-26 05:31:00,1.74144,1.7415,1.74144,1.7415,30499999.0
2005-07-26 05:32:00,1.74159,1.74159,1.74152,1.74152,32000000.0
2005-07-26 05:33:00,1.74152,1.74152,1.74145,1.7415,45600000.0
2005-07-26 05:34:00,1.74153,1.74155,1.74125,1.74155,90099999.0
2005-07-26 05:35:00,1.74142,1.74163,1.74128,1.74163,67300000.0
2005-07-26 05:36:00,1.7415,1.74155,1.7415,1.74155,14000000.0
2005-07-26 05:37:00,1.74152,1.74171,1.74152,1.7417,75999999.0
2005-07-26 05:38:00,1.74183,1.74183,1.74177,1.74177,38300000.0
2005-07-26 05:39:00,1.74168,1.74168,1.74159,1.74159,11000000.0
2005-07-26 05:40:00,1.74167,1.74174,1.74157,1.74169,49100000.0
2005-07-26 05:41:00,1.74167,1.74169,1.74156,1.74156,103900002.0
2005-07-26 05:42:00,1.74165,1.74174,1.74165,1.74174,17000000.0
2005-07-26 05:43:00,1.7417,1.74177,1.74166,1.74177,20970000.0
2005-07-26 05:44:00,1.74182,1.74182,1.74168,1.74168,30400000.0
2005-07-26 05:45:00,1.7414,1.74168,1.74131,1.74139,112099999.0
2005-07-26 05:46:00,1.74163,1.74176,1.7416,1.74171,107599998.0
2005-07-26 05:47:00,1.74177,1.74194,1.74177,1.74194,30550001.0
2005-07-26 05:48:00,1.74174,1.74174,1.74162,1.74167,51300000.0
2005-07-26 05:49:00,1.74123,1.74175,1.74119,1.7417,69399999.0
2005-07-26 05:50:00,1.74171,1.7418,1.7417,1.74177,56299999.0
2005-07-26 05:51:00,1.7418,1.74187,1.7418,1.74185,23700000.0
2005-07-26 05:52:00,1.74183,1.74201,1.74183,1.74201,35900000.0
2005-07-26 05:53:00,1.7419,1.74195,1.74185,1.74193,23000000.0
2005-07-26 05:54:00,1.74195,1.74198,1.7418,1.74195,51100000.0
2005-07-26 05:55:00,1.74194,1.74208,1.74194,1.74195,31200001.0
2005-07-26 05:56:00,1.74187,1.74201,1.74187,1.74198,41800001.0
2005-07-26 05:57:00,1.74195,1.74205,1.74164,1.74195,62500000.0
2005-07-26 05:58:00,1.74197,1.74215,1.74168,1.74213,112100002.0
2005-07-26 05:59:00,1.74196,1.742,1.74191,1.74191,65300000.0
2005-07-26 06:00:00,1.74198,1.74206,1.74194,1.74197,38300000.0
2005-07-26 06:01:00,1.74217,1.74217,1.74166,1.74169,55200000.0
2005-07-26 06:02:00,1.74207,1.74222,1.74207,1.74222,61100001.0
2005-07-26 06:03:00,1.74233,1.74233,1.74195,1.742,69400000.0
2005-07-26 06:04:00,1.74185,1.74219,1.74175,1.74212,82000000.0
2005-07-26 06:05:00,1.74189,1.74192,1.74183,1.74183,74000000.0
2005-07-26 06:06:00,1.74153,1.74198,1.74153,1.74178,78299999.0
2005-07-26 06:07:00,1.74168,1.74202,1.74168,1.74193,34100000.0
2005-07-26 06:08:00,1.74178,1.74213,1.74165,1.74213,61800000.0
2005-07-26 06:09:00,1.7421,1.74213,1.74194,1.74194,44600000.0
2005-07-26 06:10:00,1.74192,1.7421,1.74174,1.74207,113000001.0
2005-07-26 06:11:00,1.74193,1.74193,1.74185,1.74188,61900000.0
2005-07-26 06:12:00,1.74197,1.74202,1.74191,1.74192,97499998.0
2005-07-26 06:13:00,1.74189,1.74192,1.74182,1.74182,46900000.0
2005-07-26 06:14:00,1.74174,1.7419,1.74154,1.74188,126399998.0
2005-07-26 06:15:00,1.74182,1.74199,1.74173,1.74196,72800000.0
2005-07-26 06:16:00,1.74194,1.74204,1.74194,1.74195,94800000.0
2005-07-26 06:17:00,1.74199,1.74204,1.74189,1.74204,64000001.0
2005-07-26 06:18:00,1.74225,1.74251,1.74225,1.74235,25600000.0
2005-07-26 06:19:00,1.74226,1.74232,1.74226,1.74232,4000000.0
2005-07-26 06:20:00,1.74234,1.74234,1.74234,1.74234,12100000.0
2005-07-26 06:21:00,1.74227,1.74231,1.74213,1.74213,51100000.0
2005-07-26 06:22:00,1.74207,1.74215,1.74207,1.74215,118200000.0
2005-07-26 06:23:00,1.74208,1.74216,1.74185,1.74216,88900001.0
2005-07-26 06:24:00,1.74209,1.7421,1.74195,1.74196,111100001.0
2005-07-26 06:25:00,1.74204,1.74204,1.74193,1.74193,37300000.0
2005-07-26 06:26:00,1.74191,1.7421,1.74191,1.7421,36000000.0
2005-07-26 06:27:00,1.7421,1.74218,1.74207,1.74218,94100000.0
2005-07-26 06:28:00,1.74208,1.74212,1.74207,1.74209,88800002.0
2005-07-26 06:29:00,1.74214,1.7422,1.74213,1.74219,87500000.0
2005-07-26 06:30:00,1.74216,1.74216,1.74193,1.742,59099998.0
2005-07-26 06:31:00,1.74181,1.74183,1.74172,1.74183,38100000.0
2005-07-26 06:32:00,1.74182,1.74188,1.74182,1.74188,39300000.0
2005-07-26 06:33:00,1.74186,1.74214,1.74168,1.74208,68600001.0
2005-07-26 06:34:00,1.74203,1.74218,1.74203,1.74214,66499999.0
2005-07-26 06:35:00,1.74215,1.7422,1.74207,1.74212,51700000.0
2005-07-26 06:36:00,1.7421,1.7421,1.74195,1.74199,26300000.0
2005-07-26 06:37:00,1.74193,1.74202,1.74189,1.74195,36000000.0
2005-07-26 06:38:00,1.74195,1.74209,1.74195,1.74205,47550001.0
2005-07-26 06:39:00,1.74198,1.74202,1.74192,1.74202,39800000.0
2005-07-26 06:40:00,1.742,1.7421,1.742,1.7421,52100002.0
2005-07-26 06:41:00,1.74215,1.74222,1.74205,1.74222,121700002.0
2005-07-26 06:42:00,1.74216,1.74218,1.74205,1.74205,59400003.0
2005-07-26 06:43:00,1.74203,1.74213,1.74196,1.74213,36200000.0
2005-07-26 06:44:00,1.74215,1.74215,1.74202,1.74209,72500001.0
2005-07-26 06:45:00,1.74208,1.74209,1.74195,1.74201,60600000.0
2005-07-26 06:46:00,1.74208,1.74219,1.74201,1.74219,38900000.0
2005-07-26 06:47:00,1.74219,1.74226,1.74209,1.74209,44400000.0
2005-07-26 06:48:00,1.74208,1.74208,1.74177,1.74182,17250000.0
2005-07-26 06:49:00,1.74165,1.74165,1.74165,1.74165,600000.0
2005-07-26 06:50:00,1.74165,1.74177,1.74165,1.74177,84099998.0
2005-07-26 06:51:00,1.74178,1.74182,1.74172,1.74178,112700000.0
2005-07-26 06:52:00,1.74171,1.74172,1.74143,1.74143,42699999.0
2005-07-26 06:53:00,1.74173,1.74181,1.7417,1.74181,69200000.0
2005-07-26 06:54:00,1.74183,1.7419,1.74173,1.7419,64400000.0
2005-07-26 06:55:00,1.742,1.74226,1.742,1.74223,38200000.0
2005-07-26 06:56:00,1.74233,1.74257,1.74233,1.74256,74300000.0
2005-07-26 06:57:00,1.74272,1.74285,1.74272,1.74276,54600000.0
2005-07-26 06:58:00,1.74275,1.74275,1.74275,1.74275,3600000.0
2005-07-26 06:59:00,1.74266,1.74266,1.74249,1.74249,52600002.0
2005-07-26 07:00:00,1.74267,1.7427,1.74261,1.74261,30300000.0
2005-07-26 07:01:00,1.74256,1.74266,1.74256,1.74263,64200000.0
2005-07-26 07:02:00,1.74269,1.74269,1.74269,1.74269,7400000.0
2005-07-26 07:03:00,1.74251,1.74251,1.74225,1.74246,52000000.0
2005-07-26 07:04:00,1.74258,1.74258,1.74181,1.74215,115399998.0
2005-07-26 07:05:00,1.7421,1.74224,1.7421,1.74224,26699999.0
2005-07-26 07:06:00,1.74233,1.74233,1.74227,1.74227,30900001.0
2005-07-26 07:07:00,1.74239,1.74239,1.74225,1.74225,56600000.0
2005-07-26 07:08:00,1.74225,1.74225,1.74217,1.74225,49100000.0
2005-07-26 07:09:00,1.7422,1.74228,1.7419,1.74223,61300000.0
2005-07-26 07:10:00,1.74216,1.74219,1.74216,1.74219,21100000.0
2005-07-26 07:11:00,1.74227,1.74234,1.74202,1.74232,93970000.0
2005-07-26 07:12:00,1.7422,1.74223,1.7422,1.74223,12000000.0
2005-07-26 07:13:00,1.7423,1.7423,1.74209,1.74214,113300000.0
2005-07-26 07:14:00,1.74213,1.74228,1.74213,1.74228,67100001.0
2005-07-26 07:15:00,1.7421,1.74241,1.74202,1.7423,72200001.0
2005-07-26 07:16:00,1.74235,1.74235,1.7423,1.74232,40299999.0
2005-07-26 07:17:00,1.74235,1.74238,1.74227,1.74235,37700000.0
2005-07-26 07:18:00,1.74227,1.74246,1.74206,1.74233,121899998.0
2005-07-26 07:19:00,1.74228,1.7423,1.74217,1.74217,72900000.0
2005-07-26 07:20:00,1.74218,1.74233,1.74218,1.74233,64600000.0
2005-07-26 07:21:00,1.74242,1.74243,1.74211,1.74234,84700001.0
2005-07-26 07:22:00,1.74228,1.7423,1.74227,1.74228,60200001.0
2005-07-26 07:23:00,1.74235,1.74235,1.7423,1.7423,29500000.0
2005-07-26 07:24:00,1.7423,1.74235,1.74225,1.7423,75900000.0
2005-07-26 07:25:00,1.74228,1.74232,1.74216,1.74227,48200001.0
2005-07-26 07:26:00,1.7423,1.74235,1.7423,1.74235,73600000.0
2005-07-26 07:27:00,1.74225,1.74235,1.74225,1.74228,85200000.0
2005-07-26 07:28:00,1.74198,1.74237,1.74196,1.7422,70699999.0
2005-07-26 07:29:00,1.74225,1.74225,1.74218,1.7422,43000000.0
2005-07-26 07:30:00,1.74215,1.74215,1.7421,1.7421,29499999.0
2005-07-26 07:31:00,1.74206,1.74206,1.74183,1.74183,26700000.0
2005-07-26 07:32:00,1.74197,1.74215,1.74193,1.74193,52100000.0
2005-07-26 07:33:00,1.74197,1.74203,1.74194,1.74203,51150001.0
2005-07-26 07:34:00,1.74198,1.74202,1.74193,1.74193,44200000.0
2005-07-26 07:35:00,1.74202,1.74235,1.74202,1.74235,141700003.0
2005-07-26 07:36:00,1.74226,1.74247,1.74209,1.74218,92599999.0
2005-07-26 07:37:00,1.74238,1.74238,1.74232,1.74232,30999999.0
2005-07-26 07:38:00,1.74235,1.74251,1.74235,1.74251,15600000.0
2005-07-26 07:39:00,1.74248,1.7426,1.74241,1.7426,52499999.0
2005-07-26 07:40:00,1.74245,1.7426,1.7424,1.7426,34200000.0
2005-07-26 07:41:00,1.74273,1.74285,1.74266,1.74285,74100001.0
2005-07-26 07:42:00,1.7428,1.74295,1.7428,1.74285,42800000.0
2005-07-26 07:43:00,1.74295,1.74295,1.74272,1.74272,66899999.0
2005-07-26 07:44:00,1.74271,1.74285,1.74271,1.74285,73599999.0
2005-07-26 07:45:00,1.74283,1.74284,1.7427,1.7427,54000000.0
2005-07-26 07:46:00,1.74267,1.7427,1.74262,1.74263,21500000.0
2005-07-26 07:47:00,1.74251,1.74254,1.74251,1.74254,7300000.0
2005-07-26 07:48:00,1.74247,1.74247,1.74231,1.74231,19799999.0
2005-07-26 07:49:00,1.74225,1.7424,1.74225,1.74235,80200000.0
2005-07-26 07:50:00,1.74226,1.74226,1.74221,1.74221,22400000.0
2005-07-26 07:51:00,1.7422,1.74225,1.7422,1.7422,14300000.0
2005-07-26 07:52:00,1.74219,1.74222,1.7421,1.74222,62999999.0
2005-07-26 07:53:00,1.74214,1.74236,1.74214,1.74236,77400000.0
2005-07-26 07:54:00,1.74238,1.74242,1.74233,1.74233,50300000.0
2005-07-26 07:55:00,1.74226,1.74237,1.74226,1.74237,42400001.0
2005-07-26 07:56:00,1.74245,1.74245,1.74235,1.74238,18800000.0
2005-07-26 07:57:00,1.74238,1.74238,1.74229,1.74238,45300001.0
2005-07-26 07:58:00,1.74223,1.74235,1.74204,1.74204,67100000.0
2005-07-26 07:59:00,1.74184,1.74184,1.74171,1.74182,60000000.0
2005-07-26 08:00:00,1.74195,1.74212,1.74195,1.7421,39700000.0
2005-07-26 08:01:00,1.74215,1.74215,1.74205,1.74205,61400000.0
2005-07-26 08:02:00,1.74207,1.74209,1.74185,1.74185,48900000.0
2005-07-26 08:03:00,1.74188,1.74205,1.74188,1.74191,38900000.0
2005-07-26 08:04:00,1.74185,1.74207,1.74185,1.74203,48700000.0
2005-07-26 08:05:00,1.74205,1.74212,1.74189,1.74212,54000000.0
2005-07-26 08:06:00,1.74207,1.74221,1.74207,1.7422,72200001.0
2005-07-26 08:07:00,1.74208,1.7421,1.74196,1.74199,117599998.0
2005-07-26 08:08:00,1.742,1.74205,1.74195,1.74205,37200000.0
2005-07-26 08:09:00,1.74201,1.74201,1.74186,1.74195,74899999.0
2005-07-26 08:10:00,1.74188,1.74195,1.74183,1.74195,83700001.0
2005-07-26 08:11:00,1.74187,1.74188,1.74182,1.74182,45000000.0
2005-07-26 08:12:00,1.74183,1.74196,1.74183,1.74196,89199999.0
2005-07-26 08:13:00,1.74202,1.74208,1.742,1.742,12800000.0
2005-07-26 08:14:00,1.74207,1.74223,1.74207,1.74223,12100000.0
2005-07-26 08:15:00,1.74233,1.74233,1.74221,1.74228,128399999.0
2005-07-26 08:16:00,1.7422,1.7423,1.7422,1.7423,42500000.0
2005-07-26 08:17:00,1.74223,1.74223,1.7421,1.7421,19200000.0
2005-07-26 08:18:00,1.7421,1.74215,1.74205,1.74205,29500000.0
2005-07-26 08:19:00,1.74213,1.7423,1.74213,1.7423,31600000.0
2005-07-26 08:20:00,1.74237,1.74241,1.7423,1.74237,54200000.0
2005-07-26 08:21:00,1.74234,1.74248,1.74234,1.74243,81999998.0
2005-07-26 08:22:00,1.74265,1.74287,1.74265,1.74286,19700000.0
2005-07-26 08:23:00,1.74289,1.74291,1.74289,1.74291,13000000.0
2005-07-26 08:24:00,1.74295,1.74327,1.74295,1.74327,68699998.0
2005-07-26 08:25:00,1.74331,1.74376,1.74331,1.74376,68900002.0
2005-07-26 08:26:00,1.74389,1.74398,1.74381,1.74384,89700000.0
2005-07-26 08:27:00,1.74375,1.74375,1.74365,1.74369,35699999.0
2005-07-26 08:28:00,1.74365,1.7443,1.74365,1.7443,51900000.0
2005-07-26 08:29:00,1.74443,1.74447,1.74429,1.74439,89899999.0
2005-07-26 08:30:00,1.74418,1.74418,1.74394,1.74394,67599999.0
2005-07-26 08:31:00,1.74393,1.74406,1.74387,1.74397,67100000.0
2005-07-26 08:32:00,1.74403,1.74412,1.74397,1.74402,73500000.0
2005-07-26 08:33:00,1.74407,1.7443,1.74407,1.74423,23600000.0
2005-07-26 08:34:00,1.74409,1.74409,1.74394,1.74394,48800000.0
2005-07-26 08:35:00,1.74398,1.74408,1.74398,1.74408,43800000.0
2005-07-26 08:36:00,1.74399,1.74399,1.74399,1.74399,19600000.0
2005-07-26 08:37:00,1.74391,1.74407,1.74391,1.74401,63300001.0
2005-07-26 08:38:00,1.74427,1.74473,1.74427,1.74471,74500001.0
2005-07-26 08:39:00,1.74472,1.745,1.74465,1.745,40800000.0
2005-07-26 08:40:00,1.74507,1.74513,1.74494,1.74494,130599997.0
2005-07-26 08:41:00,1.74502,1.74543,1.74502,1.74537,75200000.0
2005-07-26 08:42:00,1.74537,1.74542,1.74515,1.7452,98099999.0
2005-07-26 08:43:00,1.74519,1.74534,1.74511,1.74534,64199999.0
2005-07-26 08:44:00,1.74545,1.74558,1.74545,1.74549,31899999.0
2005-07-26 08:45:00,1.7455,1.74551,1.74537,1.74537,66400000.0
2005-07-26 08:46:00,1.74538,1.74566,1.74538,1.74566,64399998.0
2005-07-26 08:47:00,1.74581,1.74581,1.74454,1.74454,89900002.0
2005-07-26 08:48:00,1.74443,1.74443,1.74391,1.74393,54899998.0
2005-07-26 08:49:00,1.7441,1.74419,1.7441,1.74414,90900000.0
2005-07-26 08:50:00,1.74411,1.74428,1.74411,1.74423,87299998.0
2005-07-26 08:51:00,1.74431,1.74439,1.74429,1.74429,83000001.0
2005-07-26 08:52:00,1.74427,1.74429,1.7441,1.7441,112200002.0
2005-07-26 08:53:00,1.74407,1.74416,1.74407,1.74415,23000000.0
2005-07-26 08:54:00,1.74418,1.74422,1.74412,1.74416,98099996.0
2005-07-26 08:55:00,1.74417,1.74417,1.7439,1.7439,62700001.0
2005-07-26 08:56:00,1.7438,1.7438,1.74341,1.74341,55499999.0
2005-07-26 08:57:00,1.74301,1.74301,1.74274,1.74274,7600000.0
2005-07-26 08:58:00,1.74236,1.74239,1.74224,1.74239,20300000.0
2005-07-26 08:59:00,1.74245,1.74245,1.74229,1.74233,30200000.0
2005-07-26 09:00:00,1.74243,1.74244,1.74213,1.74217,68900001.0
2005-07-26 09:01:00,1.74212,1.74212,1.74167,1.74167,43600000.0
2005-07-26 09:02:00,1.74171,1.74181,1.7416,1.7416,98000000.0
2005-07-26 09:03:00,1.74153,1.7418,1.74153,1.7418,112699998.0
2005-07-26 09:04:00,1.74177,1.7418,1.74173,1.74173,37300000.0
2005-07-26 09:05:00,1.74191,1.74199,1.74191,1.74199,27500000.0
2005-07-26 09:06:00,1.74217,1.74222,1.74213,1.74214,33800000.0
2005-07-26 09:07:00,1.74218,1.74218,1.74197,1.74197,109799997.0
2005-07-26 09:08:00,1.74184,1.74184,1.74141,1.74141,30200000.0
2005-07-26 09:09:00,1.74152,1.74165,1.74145,1.74155,32500000.0
2005-07-26 09:10:00,1.74169,1.74173,1.74165,1.74167,27200000.0
2005-07-26 09:11:00,1.7418,1.74204,1.7418,1.74194,61399999.0
2005-07-26 09:12:00,1.74215,1.74232,1.74215,1.74226,69799999.0
2005-07-26 09:13:00,1.74222,1.74248,1.74222,1.74248,31100000.0
2005-07-26 09:14:00,1.7425,1.74254,1.74222,1.74254,73400000.0
2005-07-26 09:15:00,1.7424,1.74259,1.7424,1.74259,24900000.0
2005-07-26 09:16:00,1.74261,1.74281,1.74261,1.74266,61999999.0
2005-07-26 09:17:00,1.7426,1.74268,1.74255,1.74268,124299999.0
2005-07-26 09:18:00,1.74268,1.7428,1.74268,1.7428,66399998.0
2005-07-26 09:19:00,1.74278,1.74278,1.74263,1.74266,38800000.0
2005-07-26 09:20:00,1.7427,1.74275,1.7427,1.7427,9800000.0
2005-07-26 09:21:00,1.74269,1.74269,1.74263,1.74263,28100000.0
2005-07-26 09:22:00,1.74257,1.74257,1.74252,1.74252,22800000.0
2005-07-26 09:23:00,1.74258,1.74273,1.74251,1.74273,56700000.0
2005-07-26 09:24:00,1.74275,1.74275,1.74267,1.7427,37400000.0
2005-07-26 09:25:00,1.74261,1.74268,1.74256,1.7426,66100001.0
2005-07-26 09:26:00,1.74271,1.74274,1.74253,1.74263,85400000.0
2005-07-26 09:27:00,1.74267,1.74272,1.74267,1.7427,34400001.0
2005-07-26 09:28:00,1.7427,1.74273,1.74264,1.74264,46900000.0
2005-07-26 09:29:00,1.74275,1.743,1.74275,1.743,97099998.0
2005-07-26 09:30:00,1.74309,1.74337,1.74309,1.74335,99500001.0
2005-07-26 09:31:00,1.74325,1.74341,1.74322,1.74341,79900000.0
2005-07-26 09:32:00,1.74345,1.74349,1.74335,1.74335,31300000.0
2005-07-26 09:33:00,1.74333,1.74347,1.74325,1.74345,28900000.0
2005-07-26 09:34:00,1.74349,1.7436,1.74343,1.7436,55500000.0
2005-07-26 09:35:00,1.74363,1.7439,1.74363,1.7439,57299999.0
2005-07-26 09:36:00,1.74377,1.74377,1.74345,1.74363,92399999.0
2005-07-26 09:37:00,1.74362,1.74373,1.74334,1.74334,81100000.0
2005-07-26 09:38:00,1.74335,1.74349,1.74335,1.74345,44100000.0
2005-07-26 09:39:00,1.74333,1.74357,1.74333,1.74355,102199998.0
2005-07-26 09:40:00,1.74354,1.74357,1.74353,1.74353,25800000.0
2005-07-26 09:41:00,1.74327,1.74353,1.74327,1.74344,37200000.0
2005-07-26 09:42:00,1.7434,1.7434,1.74313,1.74319,39700000.0
2005-07-26 09:43:00,1.74318,1.74318,1.74305,1.74305,19600000.0
2005-07-26 09:44:00,1.74294,1.74294,1.74209,1.74213,133300003.0
2005-07-26 09:45:00,1.74208,1.7422,1.74151,1.74151,62800001.0
2005-07-26 09:46:00,1.74138,1.74138,1.74104,1.74115,41199999.0
2005-07-26 09:47:00,1.74124,1.74166,1.74124,1.74166,62299999.0
2005-07-26 09:48:00,1.7417,1.74216,1.74165,1.74216,51100000.0
2005-07-26 09:49:00,1.74227,1.74227,1.74215,1.74218,111699999.0
2005-07-26 09:50:00,1.74227,1.74241,1.74227,1.74241,10700000.0
2005-07-26 09:51:00,1.74255,1.74255,1.74228,1.74238,37900000.0
2005-07-26 09:52:00,1.74227,1.7426,1.74227,1.7426,51700001.0
2005-07-26 09:53:00,1.74267,1.74301,1.74267,1.74274,29500000.0
2005-07-26 09:54:00,1.74243,1.74255,1.74235,1.74241,86799999.0
2005-07-26 09:55:00,1.74242,1.74242,1.74213,1.74227,80100002.0
2005-07-26 09:56:00,1.74237,1.74238,1.74231,1.74238,50400000.0
2005-07-26 09:57:00,1.7424,1.74245,1.74226,1.74226,59400001.0
2005-07-26 09:58:00,1.74232,1.7424,1.74232,1.7424,42199999.0
2005-07-26 09:59:00,1.74241,1.74266,1.74241,1.74265,44300000.0
2005-07-26 10:00:00,1.74241,1.74246,1.74222,1.74228,65000001.0
2005-07-26 10:01:00,1.74227,1.74241,1.74218,1.74233,56600000.0
2005-07-26 10:02:00,1.74231,1.74249,1.74224,1.74229,104199998.0
2005-07-26 10:03:00,1.74232,1.74246,1.74232,1.74232,22000000.0
2005-07-26 10:04:00,1.74233,1.74251,1.74233,1.74248,41000000.0
2005-07-26 10:05:00,1.74253,1.74271,1.74252,1.74271,62299999.0
2005-07-26 10:06:00,1.7426,1.7426,1.7421,1.7421,78600001.0
2005-07-26 10:07:00,1.74212,1.74219,1.74195,1.74195,19300000.0
2005-07-26 10:08:00,1.74181,1.74183,1.74162,1.74183,97000001.0
2005-07-26 10:09:00,1.74199,1.74206,1.74185,1.74185,58400001.0
2005-07-26 10:10:00,1.7418,1.74184,1.74173,1.7418,76200001.0
2005-07-26 10:11:00,1.74172,1.74177,1.74143,1.74146,39900000.0
2005-07-26 10:12:00,1.74138,1.74138,1.74046,1.74046,102200001.0
2005-07-26 10:13:00,1.7404,1.7404,1.74004,1.74004,20100000.0
2005-07-26 10:14:00,1.73989,1.74027,1.73989,1.74025,50099999.0
2005-07-26 10:15:00,1.7403,1.74035,1.74013,1.74035,100600000.0
2005-07-26 10:16:00,1.74035,1.74045,1.74031,1.74037,47400000.0
2005-07-26 10:17:00,1.74026,1.74039,1.73994,1.73994,71500000.0
2005-07-26 10:18:00,1.73988,1.74003,1.73986,1.74003,39099999.0
2005-07-26 10:19:00,1.74,1.74008,1.74,1.74008,47700000.0
2005-07-26 10:20:00,1.73989,1.73989,1.73902,1.73902,77700001.0
2005-07-26 10:21:00,1.7391,1.73946,1.7391,1.73943,82400000.0
2005-07-26 10:22:00,1.73967,1.74007,1.73967,1.74007,21500000.0
2005-07-26 10:23:00,1.74017,1.74048,1.74017,1.74032,62100000.0
2005-07-26 10:24:00,1.74028,1.74033,1.74012,1.74023,111200000.0
2005-07-26 10:25:00,1.74009,1.74009,1.73948,1.73963,65600000.0
2005-07-26 10:26:00,1.73955,1.73959,1.7393,1.73959,66799999.0
2005-07-26 10:27:00,1.73957,1.73962,1.73935,1.73935,67200002.0
2005-07-26 10:28:00,1.73931,1.73942,1.73928,1.73942,31000000.0
2005-07-26 10:29:00,1.73947,1.73967,1.73947,1.73957,50100000.0
2005-07-26 10:30:00,1.7397,1.73973,1.7394,1.73942,83299998.0
2005-07-26 10:31:00,1.73913,1.73913,1.73897,1.73912,44350000.0
2005-07-26 10:32:00,1.73918,1.73932,1.73918,1.73923,28700000.0
2005-07-26 10:33:00,1.73915,1.73915,1.73891,1.73911,50600000.0
2005-07-26 10:34:00,1.73898,1.73898,1.73862,1.73872,53100000.0
2005-07-26 10:35:00,1.73865,1.73891,1.73863,1.73887,97299998.0
2005-07-26 10:36:00,1.73868,1.73868,1.73825,1.73829,121500000.0
2005-07-26 10:37:00,1.73832,1.73837,1.73816,1.73833,80400000.0
2005-07-26 10:38:00,1.73831,1.73842,1.73817,1.73842,77600000.0
2005-07-26 10:39:00,1.7386,1.73897,1.7386,1.73876,34600000.0
2005-07-26 10:40:00,1.73892,1.73892,1.73834,1.73842,47700000.0
2005-07-26 10:41:00,1.73842,1.73849,1.73833,1.73833,63599999.0
2005-07-26 10:42:00,1.7385,1.73868,1.7385,1.73868,50500000.0
2005-07-26 10:43:00,1.73868,1.73873,1.73854,1.73859,51600000.0
2005-07-26 10:44:00,1.73849,1.73855,1.73835,1.73836,43900000.0
2005-07-26 10:45:00,1.73822,1.7383,1.73808,1.73809,64800000.0
2005-07-26 10:46:00,1.73785,1.73785,1.73768,1.73777,45800000.0
2005-07-26 10:47:00,1.73782,1.73783,1.73713,1.73713,68099999.0
2005-07-26 10:48:00,1.73666,1.73666,1.73659,1.73659,14700000.0
2005-07-26 10:49:00,1.7362,1.7362,1.73595,1.73599,47100000.0
2005-07-26 10:50:00,1.73625,1.73654,1.73625,1.73636,57500000.0
2005-07-26 10:51:00,1.73643,1.73666,1.73637,1.73666,71200002.0
2005-07-26 10:52:00,1.73672,1.737,1.73662,1.73693,41200000.0
2005-07-26 10:53:00,1.73695,1.7371,1.73695,1.7371,11400000.0
2005-07-26 10:54:00,1.73727,1.73755,1.73727,1.73748,54400001.0
2005-07-26 10:55:00,1.73748,1.73751,1.73735,1.73749,106050003.0
2005-07-26 10:56:00,1.73751,1.73764,1.73749,1.73764,73600000.0
2005-07-26 10:57:00,1.73758,1.73758,1.73736,1.73744,41000001.0
2005-07-26 10:58:00,1.7374,1.7374,1.73706,1.73718,120699999.0
2005-07-26 10:59:00,1.73727,1.73771,1.73727,1.73771,90900000.0
2005-07-26 11:00:00,1.73762,1.73762,1.73716,1.73717,38200000.0
2005-07-26 11:01:00,1.73691,1.73691,1.73624,1.7363,59500000.0
2005-07-26 11:02:00,1.73636,1.73656,1.73636,1.7364,101600002.0
2005-07-26 11:03:00,1.73659,1.73688,1.73659,1.73688,36700000.0
2005-07-26 11:04:00,1.737,1.73715,1.737,1.7371,73200000.0
2005-07-26 11:05:00,1.73718,1.73722,1.73708,1.73708,73799999.0
2005-07-26 11:06:00,1.73713,1.73718,1.73705,1.73705,57600000.0
2005-07-26 11:07:00,1.73709,1.73737,1.73708,1.73737,77600002.0
2005-07-26 11:08:00,1.7374,1.73755,1.73729,1.73748,114000000.0
2005-07-26 11:09:00,1.7375,1.7375,1.73735,1.73735,4700000.0
2005-07-26 11:10:00,1.73735,1.73753,1.73735,1.73747,55500000.0
2005-07-26 11:11:00,1.73738,1.73738,1.73678,1.73678,17500000.0
2005-07-26 11:12:00,1.7368,1.737,1.73671,1.73671,58899998.0
2005-07-26 11:13:00,1.7368,1.73702,1.73678,1.73682,25000000.0
2005-07-26 11:14:00,1.73671,1.73678,1.73671,1.73678,35000000.0
2005-07-26 11:15:00,1.73688,1.7372,1.73688,1.73717,54300001.0
2005-07-26 11:16:00,1.7372,1.73734,1.7372,1.73734,79300000.0
2005-07-26 11:17:00,1.73746,1.73773,1.73746,1.73773,25900001.0
2005-07-26 11:18:00,1.73784,1.73784,1.73751,1.73761,61000001.0
2005-07-26 11:19:00,1.7375,1.73754,1.73743,1.73743,55800000.0
2005-07-26 11:20:00,1.73752,1.73757,1.73747,1.7375,40100001.0
2005-07-26 11:21:00,1.73732,1.73732,1.73699,1.73699,77400000.0
2005-07-26 11:22:00,1.73698,1.73734,1.73698,1.73734,110500001.0
2005-07-26 11:23:00,1.73731,1.73731,1.73687,1.73687,24400000.0
2005-07-26 11:24:00,1.73682,1.73686,1.73664,1.73664,57700000.0
2005-07-26 11:25:00,1.7366,1.73671,1.73657,1.73662,47100000.0
2005-07-26 11:26:00,1.73678,1.73704,1.73678,1.73689,35500000.0
2005-07-26 11:27:00,1.73687,1.73706,1.73687,1.73706,59999999.0
2005-07-26 11:28:00,1.73705,1.73705,1.73684,1.73688,35400000.0
2005-07-26 11:29:00,1.73692,1.73699,1.73659,1.73666,40000000.0
2005-07-26 11:30:00,1.73657,1.7366,1.73645,1.73645,69700001.0
2005-07-26 11:31:00,1.73643,1.73651,1.73635,1.73648,93199999.0
2005-07-26 11:32:00,1.73648,1.73652,1.73645,1.73651,66699999.0
2005-07-26 11:33:00,1.73642,1.73647,1.73638,1.73647,13100000.0
2005-07-26 11:34:00,1.7365,1.73655,1.73638,1.73649,49700000.0
2005-07-26 11:35:00,1.73654,1.73687,1.73654,1.73677,82900000.0
2005-07-26 11:36:00,1.73668,1.73684,1.73668,1.73684,32100000.0
2005-07-26 11:37:00,1.73684,1.73688,1.73675,1.73675,84400000.0
2005-07-26 11:38:00,1.73685,1.73703,1.73685,1.73698,45700000.0
2005-07-26 11:39:00,1.73685,1.73685,1.73679,1.73679,54099999.0
2005-07-26 11:40:00,1.73674,1.73682,1.73665,1.73673,29900000.0
2005-07-26 11:41:00,1.73682,1.73693,1.73669,1.73669,49600000.0
2005-07-26 11:42:00,1.73658,1.73703,1.73658,1.73695,97800000.0
2005-07-26 11:43:00,1.73701,1.73708,1.73688,1.73688,68899999.0
2005-07-26 11:44:00,1.73688,1.73693,1.73681,1.73693,63099998.0
2005-07-26 11:45:00,1.73702,1.73711,1.73694,1.73703,50999999.0
2005-07-26 11:46:00,1.73713,1.73724,1.73707,1.7372,86200001.0
2005-07-26 11:47:00,1.73723,1.73723,1.73707,1.7371,118500002.0
2005-07-26 11:48:00,1.73704,1.73704,1.73677,1.73701,113300000.0
2005-07-26 11:49:00,1.73702,1.73706,1.73677,1.73677,49000000.0
2005-07-26 11:50:00,1.73679,1.7368,1.73672,1.73677,29650000.0
2005-07-26 11:51:00,1.73671,1.73671,1.73652,1.73658,34700000.0
2005-07-26 11:52:00,1.73658,1.73672,1.73652,1.73672,69900000.0
2005-07-26 11:53:00,1.73672,1.73676,1.73665,1.73673,68700002.0
2005-07-26 11:54:00,1.73673,1.73682,1.73668,1.73668,128800002.0
2005-07-26 11:55:00,1.73676,1.73701,1.73672,1.73701,53700001.0
2005-07-26 11:56:00,1.737,1.737,1.73661,1.73674,114800002.0
2005-07-26 11:57:00,1.73668,1.73673,1.7366,1.73673,72100001.0
2005-07-26 11:58:00,1.73669,1.7372,1.73669,1.7372,62499999.0
2005-07-26 11:59:00,1.73742,1.73758,1.7373,1.73758,129800000.0
2005-07-26 12:00:00,1.73792,1.73841,1.73781,1.73841,180400001.0
2005-07-26 12:01:00,1.73851,1.73864,1.73849,1.73852,67200000.0
2005-07-26 12:02:00,1.73851,1.73874,1.73851,1.73857,121099998.0
2005-07-26 12:03:00,1.73849,1.73849,1.73807,1.73807,32900000.0
2005-07-26 12:04:00,1.73794,1.73794,1.73765,1.73765,82500000.0
2005-07-26 12:05:00,1.738,1.73832,1.738,1.73827,62099998.0
2005-07-26 12:06:00,1.73818,1.73854,1.73818,1.73854,62399999.0
2005-07-26 12:07:00,1.73857,1.73858,1.7383,1.7383,74800000.0
2005-07-26 12:08:00,1.73829,1.73855,1.73829,1.73855,47099999.0
2005-07-26 12:09:00,1.7384,1.7384,1.73802,1.73812,12400000.0
2005-07-26 12:10:00,1.73805,1.73805,1.73783,1.73784,97999999.0
2005-07-26 12:11:00,1.73782,1.73793,1.73782,1.73788,92200001.0
2005-07-26 12:12:00,1.7379,1.73795,1.7379,1.7379,59000001.0
2005-07-26 12:13:00,1.73797,1.73818,1.73797,1.73817,15400000.0
2005-07-26 12:14:00,1.73812,1.73812,1.73797,1.73802,45200000.0
2005-07-26 12:15:00,1.73801,1.73812,1.73785,1.73785,66600000.0
2005-07-26 12:16:00,1.7379,1.73802,1.73774,1.73788,77600000.0
2005-07-26 12:17:00,1.73803,1.73815,1.73794,1.73815,56100000.0
2005-07-26 12:18:00,1.73808,1.73827,1.73804,1.73824,92799999.0
2005-07-26 12:19:00,1.73832,1.73832,1.73806,1.73812,62000000.0
2005-07-26 12:20:00,1.73819,1.73832,1.73817,1.73832,75846993.0
2005-07-26 12:21:00,1.73828,1.73888,1.73827,1.73888,119700000.0
2005-07-26 12:22:00,1.7389,1.73933,1.73885,1.73933,22700000.0
2005-07-26 12:23:00,1.73937,1.73939,1.73917,1.73917,16600000.0
2005-07-26 12:24:00,1.73898,1.73898,1.73871,1.73871,94500000.0
2005-07-26 12:25:00,1.73877,1.73895,1.73873,1.73873,40700000.0
2005-07-26 12:26:00,1.73874,1.73874,1.7386,1.7386,75200000.0
2005-07-26 12:27:00,1.73864,1.73871,1.73864,1.73871,4400000.0
2005-07-26 12:28:00,1.73889,1.73936,1.73889,1.73904,112600000.0
2005-07-26 12:29:00,1.73903,1.73916,1.73896,1.73904,62600000.0
2005-07-26 12:30:00,1.73885,1.73885,1.73797,1.73797,106800002.0
2005-07-26 12:31:00,1.73795,1.73801,1.73782,1.73787,81099999.0
2005-07-26 12:32:00,1.73768,1.73769,1.73749,1.73762,65100001.0
2005-07-26 12:33:00,1.73767,1.73769,1.7375,1.7375,49000001.0
2005-07-26 12:34:00,1.73752,1.73752,1.73748,1.73748,10100000.0
2005-07-26 12:35:00,1.73762,1.7377,1.73757,1.73758,76300001.0
2005-07-26 12:36:00,1.73754,1.73758,1.7374,1.7374,70699999.0
2005-07-26 12:37:00,1.73721,1.73721,1.73715,1.73718,53599999.0
2005-07-26 12:38:00,1.73698,1.73698,1.73669,1.73682,75999999.0
2005-07-26 12:39:00,1.73682,1.73712,1.73682,1.73712,51700000.0
2005-07-26 12:40:00,1.73716,1.7373,1.73691,1.73691,73099999.0
2005-07-26 12:41:00,1.73682,1.73738,1.73682,1.73738,59500000.0
2005-07-26 12:42:00,1.7376,1.73798,1.7376,1.73785,27800000.0
2005-07-26 12:43:00,1.73784,1.73817,1.73784,1.73817,166000000.0
2005-07-26 12:44:00,1.73819,1.73822,1.73809,1.73816,91400000.0
2005-07-26 12:45:00,1.73815,1.73818,1.73802,1.73802,66799999.0
2005-07-26 12:46:00,1.73807,1.73807,1.73798,1.738,39900000.0
2005-07-26 12:47:00,1.73779,1.73779,1.73763,1.73763,108199996.0
2005-07-26 12:48:00,1.73761,1.73778,1.73761,1.73778,58400000.0
2005-07-26 12:49:00,1.73787,1.73802,1.73787,1.73798,30700000.0
2005-07-26 12:50:00,1.73808,1.73808,1.73787,1.73805,33000000.0
2005-07-26 12:51:00,1.73797,1.73801,1.73788,1.73788,106499998.0
2005-07-26 12:52:00,1.73773,1.73775,1.73714,1.73714,122100001.0
2005-07-26 12:53:00,1.73735,1.7376,1.73731,1.7376,62799999.0
2005-07-26 12:54:00,1.73775,1.73793,1.73775,1.7379,38200000.0
2005-07-26 12:55:00,1.7379,1.73818,1.7379,1.73807,93199999.0
2005-07-26 12:56:00,1.73806,1.73841,1.73806,1.73841,21600000.0
2005-07-26 12:57:00,1.73865,1.73879,1.73856,1.73879,39300000.0
2005-07-26 12:58:00,1.73892,1.73908,1.73892,1.73908,76900000.0
2005-07-26 12:59:00,1.73884,1.73931,1.73884,1.73929,36400000.0
2005-07-26 13:00:00,1.73935,1.73951,1.73918,1.7392,139300000.0
2005-07-26 13:01:00,1.73907,1.73917,1.73903,1.73903,41900000.0
2005-07-26 13:02:00,1.73885,1.73885,1.73863,1.73879,86400001.0
2005-07-26 13:03:00,1.73876,1.73876,1.73833,1.7384,57099999.0
2005-07-26 13:04:00,1.73836,1.73836,1.73824,1.73832,34800000.0
2005-07-26 13:05:00,1.73832,1.73842,1.73832,1.73835,41400000.0
2005-07-26 13:06:00,1.73843,1.73843,1.73825,1.73833,64399999.0
2005-07-26 13:07:00,1.73846,1.73849,1.73835,1.73838,136400001.0
2005-07-26 13:08:00,1.73848,1.73875,1.73848,1.73875,98900001.0
2005-07-26 13:09:00,1.73879,1.73903,1.73879,1.73899,58600000.0
2005-07-26 13:10:00,1.73906,1.73943,1.73906,1.73943,65699999.0
2005-07-26 13:11:00,1.73975,1.74014,1.73967,1.73988,80000000.0
2005-07-26 13:12:00,1.74007,1.74007,1.73972,1.73972,50100000.0
2005-07-26 13:13:00,1.73941,1.73958,1.73941,1.73958,44000000.0
2005-07-26 13:14:00,1.73947,1.73959,1.73932,1.73959,65000000.0
2005-07-26 13:15:00,1.73957,1.73959,1.73943,1.73943,41200000.0
2005-07-26 13:16:00,1.73936,1.73956,1.73929,1.73954,56100001.0
2005-07-26 13:17:00,1.73948,1.73959,1.7393,1.73959,83700000.0
2005-07-26 13:18:00,1.73952,1.73952,1.73921,1.73921,97799999.0
2005-07-26 13:19:00,1.73932,1.73949,1.73932,1.73946,76900000.0
2005-07-26 13:20:00,1.73947,1.73952,1.73945,1.73949,45200000.0
2005-07-26 13:21:00,1.73953,1.73953,1.73945,1.73952,16600000.0
2005-07-26 13:22:00,1.73965,1.73974,1.73951,1.73951,14500000.0
2005-07-26 13:23:00,1.73938,1.73938,1.73911,1.73911,20770000.0
2005-07-26 13:24:00,1.73911,1.73912,1.73896,1.73907,92599999.0
2005-07-26 13:25:00,1.73908,1.73908,1.7389,1.73891,54300000.0
2005-07-26 13:26:00,1.73887,1.7389,1.73874,1.73874,81499999.0
2005-07-26 13:27:00,1.7388,1.73888,1.73875,1.73885,85599999.0
2005-07-26 13:28:00,1.73882,1.73892,1.73882,1.73887,39000000.0
2005-07-26 13:29:00,1.7389,1.73895,1.73885,1.7389,121300000.0
2005-07-26 13:30:00,1.73889,1.73899,1.73889,1.73897,92199999.0
2005-07-26 13:31:00,1.73903,1.73905,1.73894,1.73905,70200000.0
2005-07-26 13:32:00,1.73902,1.73902,1.73894,1.73894,27100000.0
2005-07-26 13:33:00,1.73895,1.73895,1.7389,1.7389,37200000.0
2005-07-26 13:34:00,1.73892,1.73911,1.73892,1.73893,76200002.0
2005-07-26 13:35:00,1.73886,1.73886,1.73872,1.7388,28900000.0
2005-07-26 13:36:00,1.73876,1.73885,1.73874,1.73885,54200000.0
2005-07-26 13:37:00,1.73868,1.73868,1.73842,1.73842,83300001.0
2005-07-26 13:38:00,1.73858,1.7386,1.7385,1.73856,62900000.0
2005-07-26 13:39:00,1.73855,1.73855,1.73841,1.73855,101300001.0
2005-07-26 13:40:00,1.73862,1.73862,1.7384,1.73855,123399999.0
2005-07-26 13:41:00,1.73858,1.73863,1.73837,1.73837,89100001.0
2005-07-26 13:42:00,1.73828,1.73847,1.7382,1.7382,40800000.0
2005-07-26 13:43:00,1.73799,1.73813,1.73799,1.73813,75500000.0
2005-07-26 13:44:00,1.73803,1.7381,1.7379,1.73799,31500000.0
2005-07-26 13:45:00,1.73788,1.73816,1.73788,1.73816,49100002.0
2005-07-26 13:46:00,1.73827,1.73837,1.73746,1.73818,91500000.0
2005-07-26 13:47:00,1.73853,1.7387,1.73849,1.73849,36500000.0
2005-07-26 13:48:00,1.73851,1.73876,1.73851,1.73873,189200003.0
2005-07-26 13:49:00,1.73879,1.73901,1.73879,1.73901,134399999.0
2005-07-26 13:50:00,1.73915,1.73927,1.73902,1.73923,39100000.0
2005-07-26 13:51:00,1.73942,1.73973,1.73942,1.73969,67599998.0
2005-07-26 13:52:00,1.73983,1.74007,1.73983,1.73992,87700000.0
2005-07-26 13:53:00,1.73969,1.73969,1.7395,1.7395,43700001.0
2005-07-26 13:54:00,1.73927,1.7394,1.73924,1.7394,20800000.0
2005-07-26 13:55:00,1.73935,1.73935,1.73923,1.73929,46599999.0
2005-07-26 13:56:00,1.73932,1.73942,1.7393,1.73937,40700000.0
2005-07-26 13:57:00,1.7395,1.73972,1.7395,1.73962,57800000.0
2005-07-26 13:58:00,1.73959,1.73968,1.73948,1.73948,20500000.0
2005-07-26 13:59:00,1.73954,1.73962,1.73954,1.73955,42900000.0
2005-07-26 14:00:00,1.73964,1.7397,1.73955,1.73964,92099999.0
2005-07-26 14:01:00,1.73986,1.73986,1.73964,1.73964,42100000.0
2005-07-26 14:02:00,1.73952,1.73952,1.73939,1.7394,66899999.0
2005-07-26 14:03:00,1.73949,1.73952,1.73942,1.73942,104700000.0
2005-07-26 14:04:00,1.73941,1.73941,1.7393,1.7393,16400000.0
2005-07-26 14:05:00,1.7393,1.73942,1.7393,1.73942,59100001.0
2005-07-26 14:06:00,1.73938,1.73938,1.73931,1.73931,41900000.0
2005-07-26 14:07:00,1.73925,1.73925,1.73915,1.73919,85600000.0
2005-07-26 14:08:00,1.73923,1.73936,1.73913,1.73918,87500001.0
2005-07-26 14:09:00,1.73937,1.73941,1.73931,1.73931,27000000.0
2005-07-26 14:10:00,1.73942,1.73951,1.73942,1.73948,59099999.0
2005-07-26 14:11:00,1.73932,1.73933,1.73915,1.73915,46800000.0
2005-07-26 14:12:00,1.73895,1.73895,1.73885,1.73895,37200000.0
2005-07-26 14:13:00,1.739,1.739,1.73863,1.73868,55600001.0
2005-07-26 14:14:00,1.73879,1.73888,1.73843,1.73843,72300001.0
2005-07-26 14:15:00,1.73835,1.73835,1.73814,1.73825,71800000.0
2005-07-26 14:16:00,1.73813,1.73813,1.73781,1.73792,36600000.0
2005-07-26 14:17:00,1.73768,1.73768,1.73725,1.73743,31100000.0
2005-07-26 14:18:00,1.73746,1.73756,1.73735,1.73739,121199998.0
2005-07-26 14:19:00,1.73747,1.73763,1.73747,1.73751,47000000.0
2005-07-26 14:20:00,1.7374,1.73776,1.7374,1.73776,90600001.0
2005-07-26 14:21:00,1.73759,1.7376,1.73751,1.73756,62400000.0
2005-07-26 14:22:00,1.73772,1.73798,1.73772,1.73798,18300000.0
2005-07-26 14:23:00,1.73815,1.73826,1.73806,1.73811,70300000.0
2005-07-26 14:24:00,1.73805,1.73816,1.73804,1.73807,29300000.0
2005-07-26 14:25:00,1.73803,1.73807,1.73773,1.73773,86100000.0
2005-07-26 14:26:00,1.73775,1.7378,1.73762,1.73762,53000000.0
2005-07-26 14:27:00,1.73767,1.73767,1.73748,1.73758,52900000.0
2005-07-26 14:28:00,1.7375,1.73756,1.73744,1.73752,63400001.0
2005-07-26 14:29:00,1.73764,1.73772,1.73754,1.73764,85400002.0
2005-07-26 14:30:00,1.73771,1.73784,1.73771,1.73782,45200000.0
2005-07-26 14:31:00,1.73783,1.73783,1.73774,1.73774,24300000.0
2005-07-26 14:32:00,1.7377,1.7377,1.73765,1.73765,13600000.0
2005-07-26 14:33:00,1.73743,1.73764,1.73734,1.73764,62100000.0
2005-07-26 14:34:00,1.73753,1.73789,1.73752,1.73789,44100000.0
2005-07-26 14:35:00,1.73781,1.73796,1.73781,1.73795,31599999.0
2005-07-26 14:36:00,1.73797,1.73797,1.73773,1.73773,61400000.0
2005-07-26 14:37:00,1.73777,1.73777,1.7376,1.7377,107499998.0
2005-07-26 14:38:00,1.73753,1.73753,1.73733,1.73737,35500000.0
2005-07-26 14:39:00,1.73741,1.73741,1.73714,1.73714,39200000.0
2005-07-26 14:40:00,1.73697,1.73697,1.73667,1.7367,34100000.0
2005-07-26 14:41:00,1.73662,1.73662,1.73648,1.7365,47700000.0
2005-07-26 14:42:00,1.73652,1.73657,1.73608,1.73608,50600000.0
2005-07-26 14:43:00,1.73595,1.73607,1.7358,1.7358,54100000.0
2005-07-26 14:44:00,1.73588,1.73638,1.73588,1.73638,51400000.0
2005-07-26 14:45:00,1.7362,1.73626,1.73609,1.73618,75800000.0
2005-07-26 14:46:00,1.73614,1.73627,1.73614,1.73627,52400000.0
2005-07-26 14:47:00,1.7362,1.73637,1.7361,1.7361,48000000.0
2005-07-26 14:48:00,1.73613,1.73615,1.73603,1.73605,101600000.0
2005-07-26 14:49:00,1.73622,1.73622,1.73618,1.73618,15200000.0
2005-07-26 14:50:00,1.73631,1.73631,1.73613,1.73619,44300000.0
2005-07-26 14:51:00,1.73623,1.73631,1.73612,1.73618,71499999.0
2005-07-26 14:52:00,1.73621,1.7367,1.73621,1.7367,59699999.0
2005-07-26 14:53:00,1.73671,1.73671,1.73648,1.73649,39600000.0
2005-07-26 14:54:00,1.7365,1.73667,1.7365,1.73652,89800001.0
2005-07-26 14:55:00,1.73648,1.73648,1.73639,1.73647,88400000.0
2005-07-26 14:56:00,1.73642,1.73642,1.7362,1.7362,70000000.0
2005-07-26 14:57:00,1.73619,1.73627,1.73614,1.73615,104299996.0
2005-07-26 14:58:00,1.73621,1.73641,1.73621,1.73641,24600000.0
2005-07-26 14:59:00,1.73638,1.7364,1.73632,1.73632,75599999.0
2005-07-26 15:00:00,1.7363,1.73651,1.73627,1.73651,73399999.0
2005-07-26 15:01:00,1.73657,1.73671,1.73657,1.73667,59600000.0
2005-07-26 15:02:00,1.7367,1.73699,1.73665,1.73699,40700000.0
2005-07-26 15:03:00,1.73712,1.73732,1.73712,1.73732,118000000.0
2005-07-26 15:04:00,1.73723,1.73723,1.73709,1.73723,80000001.0
2005-07-26 15:05:00,1.73737,1.73756,1.73737,1.73752,81100000.0
2005-07-26 15:06:00,1.73748,1.73756,1.73735,1.73739,65100000.0
2005-07-26 15:07:00,1.73742,1.73742,1.73726,1.73741,104200001.0
2005-07-26 15:08:00,1.73733,1.73733,1.73714,1.73722,42600000.0
2005-07-26 15:09:00,1.73727,1.73733,1.73719,1.73733,88700000.0
2005-07-26 15:10:00,1.73741,1.73749,1.73741,1.73749,2400000.0
2005-07-26 15:11:00,1.73758,1.73758,1.73737,1.73737,105299999.0
2005-07-26 15:12:00,1.73743,1.73749,1.73732,1.7374,71199999.0
2005-07-26 15:13:00,1.73757,1.73781,1.73757,1.73781,61200001.0
2005-07-26 15:14:00,1.73787,1.73799,1.73786,1.73799,58800001.0
2005-07-26 15:15:00,1.73813,1.73839,1.73808,1.73839,94000000.0
2005-07-26 15:16:00,1.73845,1.73858,1.7384,1.7384,44500000.0
2005-07-26 15:17:00,1.73835,1.73843,1.73831,1.73831,65199998.0
2005-07-26 15:18:00,1.73823,1.73823,1.73785,1.73785,94800000.0
2005-07-26 15:19:00,1.73807,1.73821,1.738,1.73811,71500000.0
2005-07-26 15:20:00,1.7382,1.73827,1.73791,1.73791,76599999.0
2005-07-26 15:21:00,1.73802,1.73811,1.73802,1.73802,22200000.0
2005-07-26 15:22:00,1.7379,1.73794,1.7379,1.7379,15500000.0
2005-07-26 15:23:00,1.73779,1.73779,1.73728,1.73728,86000000.0
2005-07-26 15:24:00,1.73726,1.73726,1.73668,1.73668,75699999.0
2005-07-26 15:25:00,1.73667,1.73667,1.7362,1.73625,93299999.0
2005-07-26 15:26:00,1.73615,1.73615,1.73593,1.73593,76300000.0
2005-07-26 15:27:00,1.73564,1.73564,1.73509,1.73509,40200000.0
2005-07-26 15:28:00,1.73519,1.73545,1.73519,1.73545,18100000.0
2005-07-26 15:29:00,1.73541,1.73541,1.73471,1.73496,111899998.0
2005-07-26 15:30:00,1.73493,1.73563,1.73493,1.73547,50100000.0
2005-07-26 15:31:00,1.7355,1.7358,1.7355,1.7358,58099999.0
2005-07-26 15:32:00,1.73571,1.73578,1.73563,1.73567,81700000.0
2005-07-26 15:33:00,1.73571,1.73571,1.73541,1.73548,29300000.0
2005-07-26 15:34:00,1.73553,1.73567,1.73553,1.73567,51600000.0
2005-07-26 15:35:00,1.73575,1.73575,1.73556,1.73572,44300000.0
2005-07-26 15:36:00,1.73566,1.73573,1.73564,1.73573,39900000.0
2005-07-26 15:37:00,1.73589,1.73613,1.73589,1.73594,51500000.0
2005-07-26 15:38:00,1.73585,1.73593,1.73576,1.73577,73099998.0
2005-07-26 15:39:00,1.73576,1.73593,1.73576,1.73588,70100000.0
2005-07-26 15:40:00,1.73578,1.73578,1.73563,1.73568,68799999.0
2005-07-26 15:41:00,1.73573,1.73592,1.73572,1.73574,74199998.0
2005-07-26 15:42:00,1.73572,1.73588,1.73571,1.73588,128400000.0
2005-07-26 15:43:00,1.73588,1.73588,1.7357,1.7357,14300000.0
2005-07-26 15:44:00,1.7356,1.7356,1.7356,1.7356,34300000.0
2005-07-26 15:45:00,1.73561,1.73568,1.7356,1.7356,69000000.0
2005-07-26 15:46:00,1.73568,1.73594,1.73568,1.7359,88600000.0
2005-07-26 15:47:00,1.73602,1.73622,1.73602,1.73622,56700000.0
2005-07-26 15:48:00,1.7363,1.73697,1.7363,1.73695,103200000.0
2005-07-26 15:49:00,1.73706,1.73743,1.73706,1.73726,53000000.0
2005-07-26 15:50:00,1.73728,1.73728,1.73712,1.73712,97100001.0
2005-07-26 15:51:00,1.73708,1.73708,1.73699,1.73708,29600000.0
2005-07-26 15:52:00,1.737,1.73712,1.73693,1.73693,110300000.0
2005-07-26 15:53:00,1.73695,1.73717,1.73694,1.73717,44100000.0
2005-07-26 15:54:00,1.73722,1.73729,1.73705,1.73705,80699998.0
2005-07-26 15:55:00,1.73708,1.73708,1.73692,1.73692,46299998.0
2005-07-26 15:56:00,1.73693,1.73698,1.73686,1.7369,40600000.0
2005-07-26 15:57:00,1.73678,1.73683,1.73663,1.73666,41400000.0
2005-07-26 15:58:00,1.7363,1.7363,1.73609,1.73609,40399999.0
2005-07-26 15:59:00,1.736,1.736,1.73568,1.73572,106200002.0
2005-07-26 16:00:00,1.73599,1.73678,1.73599,1.73678,87500001.0
2005-07-26 16:01:00,1.73702,1.73817,1.73689,1.73815,127800001.0
2005-07-26 16:02:00,1.73792,1.73792,1.73735,1.73744,73799999.0
2005-07-26 16:03:00,1.73743,1.73749,1.73699,1.73699,47500000.0
2005-07-26 16:04:00,1.73697,1.73712,1.73686,1.73712,111200000.0
2005-07-26 16:05:00,1.73703,1.73703,1.73675,1.73695,71699999.0
2005-07-26 16:06:00,1.73698,1.737,1.73676,1.737,61100000.0
2005-07-26 16:07:00,1.7371,1.73744,1.7371,1.73737,37900001.0
2005-07-26 16:08:00,1.73745,1.73796,1.73745,1.73796,53399998.0
2005-07-26 16:09:00,1.73807,1.73822,1.73807,1.73821,82699998.0
2005-07-26 16:10:00,1.7383,1.73837,1.7376,1.7376,58800001.0
2005-07-26 16:11:00,1.73766,1.73812,1.73766,1.73812,79300001.0
2005-07-26 16:12:00,1.73803,1.73803,1.73788,1.7379,50300000.0
2005-07-26 16:13:00,1.73782,1.73782,1.73759,1.73765,95700000.0
2005-07-26 16:14:00,1.73778,1.73821,1.73778,1.73808,47800000.0
2005-07-26 16:15:00,1.7381,1.73825,1.73801,1.73816,68499999.0
2005-07-26 16:16:00,1.738,1.73863,1.738,1.73835,92199998.0
2005-07-26 16:17:00,1.73834,1.73847,1.73812,1.73847,74949999.0
2005-07-26 16:18:00,1.73845,1.73846,1.73827,1.73846,95900000.0
2005-07-26 16:19:00,1.73867,1.7388,1.73852,1.73873,30746994.0
2005-07-26 16:20:00,1.73907,1.73918,1.73907,1.73918,16400000.0
2005-07-26 16:21:00,1.73963,1.74016,1.73963,1.74006,54300001.0
2005-07-26 16:22:00,1.7401,1.74042,1.7401,1.74024,35900000.0
2005-07-26 16:23:00,1.74006,1.7402,1.74,1.7401,45900000.0
2005-07-26 16:24:00,1.74,1.74,1.73949,1.73949,68499999.0
2005-07-26 16:25:00,1.73959,1.73966,1.7395,1.7395,44400000.0
2005-07-26 16:26:00,1.73928,1.73935,1.73914,1.73918,50070000.0
2005-07-26 16:27:00,1.73908,1.73908,1.73889,1.739,75600000.0
2005-07-26 16:28:00,1.73912,1.73922,1.73911,1.73911,61100001.0
2005-07-26 16:29:00,1.73945,1.73962,1.73924,1.73962,113000000.0
2005-07-26 16:30:00,1.73958,1.73986,1.73958,1.73986,83199999.0
2005-07-26 16:31:00,1.73988,1.74031,1.73978,1.74031,61170000.0
2005-07-26 16:32:00,1.74047,1.74104,1.74046,1.74104,17400000.0
2005-07-26 16:33:00,1.74112,1.74114,1.74103,1.74105,75999999.0
2005-07-26 16:34:00,1.74104,1.74104,1.74078,1.741,50399999.0
2005-07-26 16:35:00,1.741,1.741,1.74072,1.74072,42800000.0
2005-07-26 16:36:00,1.74065,1.74065,1.74034,1.74034,57900000.0
2005-07-26 16:37:00,1.74035,1.74061,1.74035,1.74061,48000000.0
2005-07-26 16:38:00,1.74053,1.74058,1.74048,1.74058,53599999.0
2005-07-26 16:39:00,1.74042,1.74058,1.74042,1.74055,54170000.0
2005-07-26 16:40:00,1.74052,1.74062,1.7405,1.7405,56399999.0
2005-07-26 16:41:00,1.7403,1.74112,1.7403,1.74112,118199999.0
2005-07-26 16:42:00,1.74111,1.74111,1.7408,1.74093,62899998.0
2005-07-26 16:43:00,1.74062,1.74062,1.7405,1.7405,3200000.0
2005-07-26 16:44:00,1.74033,1.74065,1.74033,1.74065,64200000.0
2005-07-26 16:45:00,1.7407,1.74071,1.74059,1.74071,71400000.0
2005-07-26 16:46:00,1.74085,1.74092,1.74073,1.74089,105200002.0
2005-07-26 16:47:00,1.74103,1.74135,1.74103,1.74129,82300001.0
2005-07-26 16:48:00,1.7414,1.74149,1.7413,1.7413,29700000.0
2005-07-26 16:49:00,1.74125,1.74125,1.7411,1.7411,1400000.0
2005-07-26 16:50:00,1.74102,1.7411,1.74097,1.74101,62100000.0
2005-07-26 16:51:00,1.74088,1.74094,1.74071,1.74071,74400001.0
2005-07-26 16:52:00,1.7406,1.7406,1.74047,1.74048,59100001.0
2005-07-26 16:53:00,1.74045,1.74069,1.74045,1.74069,66699999.0
2005-07-26 16:54:00,1.74072,1.7408,1.74057,1.74057,91199999.0
2005-07-26 16:55:00,1.74074,1.74082,1.74066,1.74082,30400000.0
2005-07-26 16:56:00,1.74083,1.74102,1.74081,1.7409,27800000.0
2005-07-26 16:57:00,1.74075,1.74082,1.74057,1.74082,79000000.0
2005-07-26 16:58:00,1.74087,1.74106,1.74087,1.74099,96300002.0
2005-07-26 16:59:00,1.7411,1.74151,1.7411,1.74151,73499999.0
2005-07-26 17:00:00,1.74146,1.74161,1.74146,1.74151,97800000.0
2005-07-26 17:01:00,1.74166,1.7419,1.74151,1.74151,38200000.0
2005-07-26 17:02:00,1.74138,1.74138,1.74105,1.74111,93100002.0
2005-07-26 17:03:00,1.74107,1.7412,1.74106,1.74111,67100000.0
2005-07-26 17:04:00,1.74103,1.74121,1.74103,1.74114,42150000.0
2005-07-26 17:05:00,1.74106,1.7415,1.74106,1.7415,45200000.0
2005-07-26 17:06:00,1.74188,1.74201,1.74181,1.74201,45700000.0
2005-07-26 17:07:00,1.74215,1.74248,1.74215,1.7424,61000001.0
2005-07-26 17:08:00,1.7423,1.7424,1.74219,1.7422,77900000.0
2005-07-26 17:09:00,1.74218,1.74218,1.74187,1.74189,62000000.0
2005-07-26 17:10:00,1.74195,1.74237,1.74195,1.74229,60700000.0
2005-07-26 17:11:00,1.74223,1.7424,1.74214,1.7424,96499999.0
2005-07-26 17:12:00,1.74236,1.7424,1.74222,1.7424,70800000.0
2005-07-26 17:13:00,1.74264,1.74289,1.74264,1.74283,32400000.0
2005-07-26 17:14:00,1.74296,1.7431,1.74291,1.7431,59000000.0
2005-07-26 17:15:00,1.7432,1.74352,1.7432,1.74352,60599999.0
2005-07-26 17:16:00,1.74347,1.74351,1.74333,1.74333,53999999.0
2005-07-26 17:17:00,1.74319,1.74319,1.74288,1.74288,43399999.0
2005-07-26 17:18:00,1.74282,1.74285,1.74277,1.74281,83499999.0
2005-07-26 17:19:00,1.74269,1.74269,1.74248,1.7426,40300000.0
2005-07-26 17:20:00,1.74272,1.74294,1.74264,1.74264,61000000.0
2005-07-26 17:21:00,1.74276,1.74287,1.74267,1.74286,61900000.0
2005-07-26 17:22:00,1.7429,1.74295,1.74282,1.74282,98200001.0
2005-07-26 17:23:00,1.74267,1.74267,1.74249,1.74249,74200000.0
2005-07-26 17:24:00,1.74241,1.74253,1.74233,1.74243,104699999.0
2005-07-26 17:25:00,1.74233,1.74245,1.74222,1.74234,29300000.0
2005-07-26 17:26:00,1.7422,1.7422,1.7419,1.74192,88999998.0
2005-07-26 17:27:00,1.7419,1.74197,1.74165,1.74165,78700000.0
2005-07-26 17:28:00,1.74148,1.74167,1.74145,1.74157,117699998.0
2005-07-26 17:29:00,1.7417,1.74195,1.7417,1.74195,41500000.0
2005-07-26 17:30:00,1.74202,1.74237,1.74202,1.74235,73600000.0
2005-07-26 17:31:00,1.7421,1.7421,1.74188,1.74192,61900000.0
2005-07-26 17:32:00,1.74186,1.74192,1.74175,1.74192,34400000.0
2005-07-26 17:33:00,1.74198,1.74198,1.74173,1.74197,55900000.0
2005-07-26 17:34:00,1.74199,1.74205,1.74189,1.7419,116900001.0
2005-07-26 17:35:00,1.74185,1.74221,1.74185,1.74212,57199999.0
2005-07-26 17:36:00,1.74211,1.74222,1.74209,1.74222,107099999.0
2005-07-26 17:37:00,1.74223,1.74245,1.74223,1.74245,113999998.0
2005-07-26 17:38:00,1.74239,1.74239,1.74219,1.74224,86399998.0
2005-07-26 17:39:00,1.74227,1.7423,1.74224,1.7423,68300000.0
2005-07-26 17:40:00,1.74231,1.74231,1.74221,1.74228,53600000.0
2005-07-26 17:41:00,1.7423,1.74237,1.7423,1.7423,22500000.0
2005-07-26 17:42:00,1.74227,1.74238,1.74227,1.74229,87099998.0
2005-07-26 17:43:00,1.74222,1.74222,1.74204,1.74204,81700001.0
2005-07-26 17:44:00,1.74213,1.74213,1.74185,1.74185,49300000.0
2005-07-26 17:45:00,1.74139,1.74139,1.7409,1.74105,21899999.0
2005-07-26 17:46:00,1.74096,1.741,1.74088,1.741,47199998.0
2005-07-26 17:47:00,1.74101,1.74105,1.74087,1.74097,99699999.0
2005-07-26 17:48:00,1.74097,1.74099,1.74096,1.74096,43700000.0
2005-07-26 17:49:00,1.74093,1.74107,1.74085,1.74088,66200001.0
2005-07-26 17:50:00,1.74089,1.74101,1.74089,1.74097,75200001.0
2005-07-26 17:51:00,1.7411,1.74114,1.74091,1.74094,40299999.0
2005-07-26 17:52:00,1.74091,1.74103,1.74091,1.74103,34000000.0
2005-07-26 17:53:00,1.74095,1.7411,1.74087,1.7411,30800000.0
2005-07-26 17:54:00,1.74119,1.74124,1.74113,1.74117,74899998.0
2005-07-26 17:55:00,1.74117,1.74124,1.74117,1.74117,47600000.0
2005-07-26 17:56:00,1.74103,1.74103,1.7407,1.74076,104099999.0
2005-07-26 17:57:00,1.7406,1.7406,1.74008,1.74008,46600000.0
2005-07-26 17:58:00,1.74,1.74002,1.73949,1.73949,67999999.0
2005-07-26 17:59:00,1.73938,1.73957,1.73936,1.73956,54499999.0
2005-07-26 18:00:00,1.73956,1.73974,1.73956,1.73972,33000000.0
2005-07-26 18:01:00,1.73984,1.74047,1.73984,1.74025,975599997.0
2005-07-26 18:02:00,1.74022,1.74024,1.73992,1.73999,1057249999.0
2005-07-26 18:03:00,1.7399,1.74033,1.7399,1.7401,1191999996.0
2005-07-26 18:04:00,1.7401,1.74014,1.74004,1.74009,819300000.0
2005-07-26 18:05:00,1.74009,1.74032,1.74009,1.74027,970500005.0
2005-07-26 18:06:00,1.74029,1.74041,1.74017,1.74041,944700000.0
2005-07-26 18:07:00,1.74047,1.74101,1.74037,1.74101,1258099998.0
2005-07-26 18:08:00,1.74106,1.74112,1.74089,1.74098,1251400001.0
2005-07-26 18:09:00,1.74097,1.74106,1.74091,1.74104,454549999.0
2005-07-26 18:10:00,1.74105,1.74112,1.74097,1.74097,876299997.0
2005-07-26 18:11:00,1.74097,1.74107,1.74079,1.74087,523499997.0
2005-07-26 18:12:00,1.74065,1.74093,1.73999,1.74004,639799998.0
2005-07-26 18:13:00,1.74077,1.74092,1.74077,1.7408,483099998.0
2005-07-26 18:14:00,1.74083,1.74083,1.74062,1.74069,631400002.0
2005-07-26 18:15:00,1.74075,1.74077,1.7407,1.74075,902399999.0
2005-07-26 18:16:00,1.74084,1.74093,1.74068,1.74093,775749992.0
2005-07-26 18:17:00,1.74091,1.74091,1.74071,1.74073,428300001.0
2005-07-26 18:18:00,1.74065,1.74065,1.74034,1.74034,833799999.0
2005-07-26 18:19:00,1.74032,1.74039,1.73992,1.73992,523499997.0
2005-07-26 18:20:00,1.7399,1.73997,1.73971,1.73993,350499998.0
2005-07-26 18:21:00,1.74002,1.74002,1.73984,1.73992,819200000.0
2005-07-26 18:22:00,1.73995,1.74015,1.73995,1.74006,606400001.0
2005-07-26 18:23:00,1.74014,1.74014,1.74,1.74007,807400004.0
2005-07-26 18:24:00,1.7401,1.74041,1.73998,1.74021,737900005.0
2005-07-26 18:25:00,1.74023,1.74087,1.74023,1.74087,636499996.0
2005-07-26 18:26:00,1.74105,1.74129,1.74105,1.74117,661249992.0
2005-07-26 18:27:00,1.74112,1.74112,1.74089,1.74103,786400000.0
2005-07-26 18:28:00,1.74105,1.74121,1.74074,1.74121,360100002.0
2005-07-26 18:29:00,1.74127,1.74149,1.74127,1.74143,852900006.0
2005-07-26 18:30:00,1.74141,1.74141,1.74118,1.74118,544499999.0
2005-07-26 18:31:00,1.74137,1.7414,1.74123,1.7413,603699999.0
2005-07-26 18:32:00,1.74123,1.74149,1.74123,1.7413,372099997.0
2005-07-26 18:33:00,1.74133,1.74156,1.74133,1.74154,637349995.0
2005-07-26 18:34:00,1.74163,1.74179,1.74151,1.74164,650400000.0
2005-07-26 18:35:00,1.7416,1.7416,1.74107,1.74111,362600001.0
2005-07-26 18:36:00,1.74108,1.74114,1.7403,1.74057,119400002.0
2005-07-26 18:37:00,1.7407,1.74089,1.7407,1.74087,110100000.0
2005-07-26 18:38:00,1.74095,1.74102,1.74092,1.74102,174700000.0
2005-07-26 18:39:00,1.74102,1.74132,1.74102,1.74132,256699999.0
2005-07-26 18:40:00,1.74131,1.74132,1.74113,1.7412,381999998.0
2005-07-26 18:41:00,1.74119,1.74125,1.74102,1.74115,417500000.0
2005-07-26 18:42:00,1.74113,1.74113,1.74102,1.74103,103400001.0
2005-07-26 18:43:00,1.74104,1.74104,1.7409,1.7409,86400001.0
2005-07-26 18:44:00,1.74085,1.74098,1.74085,1.7409,456399999.0
2005-07-26 18:45:00,1.74085,1.74095,1.74076,1.74095,250899998.0
2005-07-26 18:46:00,1.74096,1.74104,1.74092,1.74092,198450000.0
2005-07-26 18:47:00,1.74063,1.74089,1.74063,1.7408,246800002.0
2005-07-26 18:48:00,1.74085,1.74095,1.74085,1.7409,316649996.0
2005-07-26 18:49:00,1.74088,1.74094,1.74086,1.74089,50200001.0
2005-07-26 18:50:00,1.74092,1.74105,1.74088,1.74088,153600001.0
2005-07-26 18:51:00,1.74093,1.74115,1.7409,1.74106,411700001.0
2005-07-26 18:52:00,1.74108,1.7412,1.74106,1.74107,510099999.0
2005-07-26 18:53:00,1.74102,1.74133,1.74101,1.74132,417400002.0
2005-07-26 18:54:00,1.74134,1.74157,1.74121,1.74148,232900001.0
2005-07-26 18:55:00,1.7416,1.74166,1.74145,1.7416,555700000.0
2005-07-26 18:56:00,1.74158,1.74168,1.74143,1.74163,247599998.0
2005-07-26 18:57:00,1.74154,1.74154,1.74116,1.74136,391400002.0
2005-07-26 18:58:00,1.74132,1.74139,1.7412,1.74125,754599996.0
2005-07-26 18:59:00,1.74123,1.74134,1.74119,1.74129,419799998.0
2005-07-26 19:00:00,1.74137,1.74177,1.74132,1.74142,190599998.0
2005-07-26 19:01:00,1.74147,1.74179,1.74147,1.74178,80899998.0
2005-07-26 19:02:00,1.7418,1.74184,1.74161,1.74174,378099998.0
2005-07-26 19:03:00,1.74156,1.74169,1.74138,1.74158,518069999.0
2005-07-26 19:04:00,1.74161,1.74161,1.74137,1.74137,307446992.0
2005-07-26 19:05:00,1.7414,1.7414,1.74109,1.74109,105799999.0
2005-07-26 19:06:00,1.74106,1.74114,1.74091,1.74105,548200002.0
2005-07-26 19:07:00,1.74108,1.74122,1.74105,1.74122,338400002.0
2005-07-26 19:08:00,1.74117,1.74128,1.74087,1.74122,652499994.0
2005-07-26 19:09:00,1.7413,1.7413,1.74098,1.74123,328499999.0
2005-07-26 19:10:00,1.7412,1.7412,1.74107,1.74115,425699999.0
2005-07-26 19:11:00,1.7412,1.7415,1.7412,1.74128,132500000.0
2005-07-26 19:12:00,1.74123,1.74124,1.74096,1.74124,269599999.0
2005-07-26 19:13:00,1.74133,1.74133,1.7412,1.74133,372300002.0
2005-07-26 19:14:00,1.7413,1.7414,1.74125,1.74135,222799997.0
2005-07-26 19:15:00,1.74135,1.74135,1.74122,1.74132,359300000.0
2005-07-26 19:16:00,1.74129,1.74138,1.74125,1.7413,117900001.0
2005-07-26 19:17:00,1.74134,1.74143,1.74133,1.74143,230699999.0
2005-07-26 19:18:00,1.74147,1.74153,1.74143,1.74153,265699997.0
2005-07-26 19:19:00,1.74153,1.74153,1.74134,1.74138,399900001.0
2005-07-26 19:20:00,1.7413,1.74134,1.74122,1.7413,321800001.0
2005-07-26 19:21:00,1.7413,1.74132,1.74119,1.74128,436099996.0
2005-07-26 19:22:00,1.74131,1.74142,1.74126,1.74132,243100002.0
2005-07-26 19:23:00,1.74127,1.74133,1.74119,1.74133,282100002.0
2005-07-26 19:24:00,1.74137,1.7416,1.74137,1.74146,171899999.0
2005-07-26 19:25:00,1.74141,1.74161,1.74141,1.74161,86800000.0
2005-07-26 19:26:00,1.74172,1.74224,1.74161,1.74192,276700001.0
2005-07-26 19:27:00,1.74191,1.74191,1.74132,1.74168,574299999.0
2005-07-26 19:28:00,1.74163,1.74165,1.74123,1.74135,344100002.0
2005-07-26 19:29:00,1.7413,1.74166,1.7413,1.74166,363399998.0
2005-07-26 19:30:00,1.74173,1.74191,1.74172,1.74183,441400002.0
2005-07-26 19:31:00,1.74187,1.74187,1.7414,1.7414,236999999.0
2005-07-26 19:32:00,1.74128,1.7413,1.74071,1.74074,378800000.0
2005-07-26 19:33:00,1.7407,1.7408,1.74052,1.74075,212500000.0
2005-07-26 19:34:00,1.7407,1.7407,1.74042,1.74042,255100000.0
2005-07-26 19:35:00,1.7404,1.74055,1.74038,1.74045,411199998.0
2005-07-26 19:36:00,1.74049,1.74049,1.73977,1.73977,324999998.0
2005-07-26 19:37:00,1.73977,1.74012,1.73969,1.7401,229700000.0
2005-07-26 19:38:00,1.74014,1.74073,1.74014,1.74073,92599998.0
2005-07-26 19:39:00,1.7407,1.74076,1.74058,1.74058,117099999.0
2005-07-26 19:40:00,1.74054,1.74079,1.74054,1.7407,404600003.0
2005-07-26 19:41:00,1.7408,1.74094,1.7408,1.74089,348899999.0
2005-07-26 19:42:00,1.7409,1.74095,1.74085,1.74095,188600000.0
2005-07-26 19:43:00,1.74082,1.74089,1.74076,1.74078,92300000.0
2005-07-26 19:44:00,1.74077,1.74089,1.74063,1.74063,363499998.0
2005-07-26 19:45:00,1.7406,1.74074,1.74043,1.74043,185000000.0
2005-07-26 19:46:00,1.74037,1.74041,1.74031,1.7404,277300001.0
2005-07-26 19:47:00,1.74052,1.74066,1.74052,1.74066,81869998.0
2005-07-26 19:48:00,1.74078,1.74078,1.74054,1.74054,285000004.0
2005-07-26 19:49:00,1.74055,1.74055,1.74047,1.74055,344399998.0
2005-07-26 19:50:00,1.74057,1.74071,1.74057,1.74068,304199997.0
2005-07-26 19:51:00,1.74054,1.74064,1.74027,1.74055,305300000.0
2005-07-26 19:52:00,1.74069,1.74069,1.74043,1.74043,132900002.0
2005-07-26 19:53:00,1.74047,1.74059,1.74047,1.74056,126600001.0
2005-07-26 19:54:00,1.74058,1.74076,1.74058,1.74062,138146993.0
2005-07-26 19:55:00,1.74064,1.74118,1.74064,1.74117,107600000.0
2005-07-26 19:56:00,1.7411,1.74125,1.7409,1.7409,360670001.0
2005-07-26 19:57:00,1.74087,1.74094,1.74082,1.74082,325870002.0
2005-07-26 19:58:00,1.7408,1.74091,1.74078,1.74081,386099998.0
2005-07-26 19:59:00,1.7408,1.7412,1.7408,1.7412,281800002.0
2005-07-26 20:00:00,1.74119,1.74122,1.74093,1.74107,245800003.0
2005-07-26 20:01:00,1.74103,1.74103,1.74086,1.74087,116800000.0
2005-07-26 20:02:00,1.74079,1.74079,1.74047,1.7406,173600000.0
2005-07-26 20:03:00,1.74055,1.74068,1.74048,1.74053,75300000.0
2005-07-26 20:04:00,1.74047,1.74047,1.74037,1.74038,223399998.0
2005-07-26 20:05:00,1.74035,1.74045,1.74035,1.7404,214099998.0
2005-07-26 20:06:00,1.74035,1.74035,1.74003,1.7402,150300001.0
2005-07-26 20:07:00,1.74028,1.74034,1.73997,1.73997,161000001.0
2005-07-26 20:08:00,1.73997,1.74004,1.73994,1.74004,339400002.0
2005-07-26 20:09:00,1.74,1.74023,1.74,1.74009,157800000.0
2005-07-26 20:10:00,1.74012,1.74028,1.74012,1.74025,99100001.0
2005-07-26 20:11:00,1.74034,1.74034,1.74026,1.74033,66200000.0
2005-07-26 20:12:00,1.74043,1.74061,1.74043,1.74058,491419996.0
2005-07-26 20:13:00,1.7405,1.74061,1.74048,1.74052,170100000.0
2005-07-26 20:14:00,1.74057,1.74062,1.74049,1.74058,97300000.0
2005-07-26 20:15:00,1.74059,1.74071,1.74047,1.74047,350500001.0
2005-07-26 20:16:00,1.7405,1.74066,1.7405,1.74066,141299998.0
2005-07-26 20:17:00,1.74067,1.74079,1.74067,1.74072,80500000.0
2005-07-26 20:18:00,1.74068,1.74072,1.74063,1.74069,183900000.0
2005-07-26 20:19:00,1.74074,1.74083,1.74069,1.74083,180199998.0
2005-07-26 20:20:00,1.74078,1.74086,1.74067,1.7407,232300000.0
2005-07-26 20:21:00,1.74068,1.74077,1.74066,1.74072,212399999.0
2005-07-26 20:22:00,1.74069,1.74071,1.74062,1.74068,131800000.0
2005-07-26 20:23:00,1.74078,1.74085,1.74067,1.74067,367000004.0
2005-07-26 20:24:00,1.74066,1.74075,1.74064,1.74075,135200000.0
2005-07-26 20:25:00,1.7407,1.7407,1.74028,1.74045,500399999.0
2005-07-26 20:26:00,1.74035,1.74047,1.74022,1.74022,483069998.0
2005-07-26 20:27:00,1.74027,1.74045,1.74026,1.74045,287900004.0
2005-07-26 20:28:00,1.74032,1.74035,1.74025,1.7403,320399995.0
2005-07-26 20:29:00,1.74035,1.74044,1.74033,1.74039,186450001.0
2005-07-26 20:30:00,1.7404,1.74047,1.74035,1.74043,783899995.0
2005-07-26 20:31:00,1.74042,1.74064,1.74042,1.7406,412299998.0
2005-07-26 20:32:00,1.74058,1.74065,1.7405,1.74053,707000000.0
2005-07-26 20:33:00,1.7405,1.74057,1.74042,1.7405,206700001.0
2005-07-26 20:34:00,1.74055,1.74055,1.7405,1.7405,115100001.0
2005-07-26 20:35:00,1.74042,1.74048,1.74012,1.74028,86799999.0
2005-07-26 20:36:00,1.7405,1.74056,1.74044,1.7405,152000000.0
2005-07-26 20:37:00,1.74053,1.74065,1.74053,1.74056,191399999.0
2005-07-26 20:38:00,1.74053,1.7406,1.74037,1.74039,358500001.0
2005-07-26 20:39:00,1.74045,1.74047,1.74035,1.7404,302600003.0
2005-07-26 20:40:00,1.74041,1.74053,1.7404,1.74048,132300000.0
2005-07-26 20:41:00,1.74045,1.74055,1.7404,1.74044,170599998.0
2005-07-26 20:42:00,1.74045,1.74045,1.7404,1.7404,20800000.0
2005-07-26 20:43:00,1.74042,1.74042,1.74027,1.7403,293800002.0
2005-07-26 20:44:00,1.7403,1.74035,1.7403,1.74035,395799997.0
2005-07-26 20:45:00,1.74037,1.74044,1.74036,1.74044,102600000.0
2005-07-26 20:46:00,1.74047,1.74055,1.74047,1.74053,62200000.0
2005-07-26 20:47:00,1.74048,1.7406,1.74046,1.74049,396700001.0
2005-07-26 20:48:00,1.74041,1.74043,1.74034,1.74038,160000000.0
2005-07-26 20:49:00,1.74037,1.74041,1.74029,1.74029,97199999.0
2005-07-26 20:50:00,1.74024,1.74032,1.7402,1.74032,459999998.0
2005-07-26 20:51:00,1.74032,1.74032,1.74005,1.74017,467000003.0
2005-07-26 20:52:00,1.74016,1.74035,1.74016,1.74024,201800001.0
2005-07-26 20:53:00,1.74009,1.74024,1.74006,1.74009,588299996.0
2005-07-26 20:54:00,1.74009,1.74013,1.73998,1.73998,391700000.0
2005-07-26 20:55:00,1.73978,1.74009,1.73961,1.73971,349399995.0
2005-07-26 20:56:00,1.74001,1.74016,1.74001,1.74005,413799998.0
2005-07-26 20:57:00,1.73973,1.74006,1.73957,1.74005,456900000.0
2005-07-26 20:58:00,1.74015,1.74015,1.74002,1.7401,171200000.0
2005-07-26 20:59:00,1.74005,1.74009,1.73994,1.74006,605496995.0
2005-07-26 21:00:00,1.74029,1.74034,1.74024,1.74027,396199999.0
2005-07-26 21:01:00,1.74013,1.7403,1.74011,1.74011,368599998.0
2005-07-26 21:02:00,1.7401,1.74012,1.74002,1.74008,187300000.0
2005-07-26 21:03:00,1.73994,1.73994,1.73965,1.7398,191499998.0
2005-07-26 21:04:00,1.73981,1.73991,1.73974,1.73984,201200000.0
2005-07-26 21:05:00,1.73976,1.73976,1.73937,1.7396,321999999.0
2005-07-26 21:06:00,1.7394,1.73979,1.73931,1.73979,261899997.0
2005-07-26 21:07:00,1.73985,1.74012,1.73985,1.73999,133100002.0
2005-07-26 21:08:00,1.73978,1.73993,1.73966,1.7397,30700000.0
2005-07-26 21:09:00,1.73989,1.74013,1.73989,1.74009,118900001.0
2005-07-26 21:10:00,1.74013,1.74013,1.74,1.74012,105400002.0
2005-07-26 21:11:00,1.74011,1.74016,1.74007,1.74014,123200002.0
2005-07-26 21:12:00,1.74019,1.74032,1.74019,1.74032,58300000.0
2005-07-26 21:13:00,1.7403,1.74035,1.74028,1.74028,215900002.0
2005-07-26 21:14:00,1.7403,1.74035,1.74025,1.7403,248500001.0
2005-07-26 21:15:00,1.74035,1.74035,1.74023,1.74033,224500000.0
2005-07-26 21:16:00,1.7403,1.7403,1.74012,1.74012,72699999.0
2005-07-26 21:17:00,1.74022,1.74027,1.74017,1.74026,169700001.0
2005-07-26 21:18:00,1.74019,1.74019,1.73994,1.73994,47900000.0
2005-07-26 21:19:00,1.74001,1.74029,1.74001,1.74025,82499999.0
2005-07-26 21:20:00,1.74027,1.74034,1.74021,1.74031,295646994.0
2005-07-26 21:21:00,1.74031,1.7404,1.74026,1.74028,173900001.0
2005-07-26 21:22:00,1.74028,1.74036,1.74021,1.7403,179500000.0
2005-07-26 21:23:00,1.74028,1.74042,1.74027,1.74042,48200000.0
2005-07-26 21:24:00,1.74037,1.74037,1.74022,1.74022,155100001.0
2005-07-26 21:25:00,1.74027,1.74027,1.74007,1.74016,156100000.0
2005-07-26 21:26:00,1.74011,1.74011,1.7399,1.7399,22300001.0
2005-07-26 21:27:00,1.7398,1.7399,1.73955,1.73955,125199999.0
2005-07-26 21:28:00,1.7395,1.73957,1.73939,1.73955,240800001.0
2005-07-26 21:29:00,1.73956,1.73958,1.7394,1.7394,71400000.0
2005-07-26 21:30:00,1.73935,1.73935,1.73935,1.73935,7400000.0
2005-07-26 21:31:00,1.73933,1.73933,1.73925,1.73928,47700000.0
2005-07-26 21:32:00,1.73935,1.73938,1.7392,1.73935,310800003.0
2005-07-26 21:33:00,1.73928,1.73928,1.73877,1.73877,259999998.0
2005-07-26 21:34:00,1.73868,1.73868,1.73837,1.73837,322800006.0
2005-07-26 21:35:00,1.73843,1.73843,1.7383,1.73832,35700000.0
2005-07-26 21:36:00,1.73838,1.73853,1.7383,1.7383,76100000.0
2005-07-26 21:37:00,1.73825,1.73835,1.7382,1.7382,147300001.0
2005-07-26 21:38:00,1.73806,1.73806,1.73744,1.73744,129399999.0
2005-07-26 21:39:00,1.73743,1.73743,1.7372,1.7372,50100000.0
2005-07-26 21:40:00,1.73711,1.73718,1.73704,1.7371,160400001.0
2005-07-26 21:41:00,1.73715,1.73759,1.73715,1.73759,162800003.0
2005-07-26 21:42:00,1.73746,1.73757,1.73719,1.73731,90300000.0
2005-07-26 21:43:00,1.73722,1.73732,1.73711,1.73732,105600001.0
2005-07-26 21:44:00,1.73737,1.73743,1.73737,1.73742,114900000.0
2005-07-26 21:45:00,1.73743,1.73771,1.73743,1.73771,118800002.0
2005-07-26 21:46:00,1.7379,1.73832,1.7379,1.73832,97900000.0
2005-07-26 21:47:00,1.73837,1.7386,1.73836,1.73845,212900001.0
2005-07-26 21:48:00,1.73838,1.73839,1.73822,1.73822,141699999.0
2005-07-26 21:49:00,1.73826,1.73835,1.73826,1.73835,88000001.0
2005-07-26 21:50:00,1.73823,1.73828,1.73812,1.73828,55000000.0
2005-07-26 21:51:00,1.73837,1.73837,1.73825,1.73825,246899998.0
2005-07-26 21:52:00,1.73819,1.73819,1.7378,1.73801,44800000.0
2005-07-26 21:53:00,1.73807,1.73812,1.73805,1.73808,89400000.0
2005-07-26 21:54:00,1.73819,1.73833,1.73819,1.73825,99700002.0
2005-07-26 21:55:00,1.73826,1.73829,1.73818,1.73822,188400000.0
2005-07-26 21:56:00,1.73818,1.73838,1.73818,1.73835,87700001.0
2005-07-26 21:57:00,1.73835,1.73847,1.73835,1.7384,85999998.0
2005-07-26 21:58:00,1.73838,1.73838,1.73832,1.73832,53600000.0
2005-07-26 21:59:00,1.73832,1.73849,1.73832,1.73842,453700002.0
2005-07-26 22:00:00,1.73849,1.73861,1.73845,1.73851,122000000.0
2005-07-26 22:01:00,1.73858,1.73867,1.73855,1.73857,102600001.0
2005-07-26 22:02:00,1.7386,1.73864,1.73851,1.73857,199000000.0
2005-07-26 22:03:00,1.7385,1.7385,1.73847,1.7385,58900000.0
2005-07-26 22:04:00,1.73847,1.73855,1.73847,1.7385,384199999.0
2005-07-26 22:05:00,1.7385,1.7385,1.73845,1.7385,176099998.0
2005-07-26 22:06:00,1.7385,1.73855,1.7385,1.7385,22400000.0
2005-07-26 22:07:00,1.7383,1.73848,1.73822,1.7383,93500001.0
2005-07-26 22:08:00,1.73851,1.73857,1.73849,1.73849,49600000.0
2005-07-26 22:09:00,1.73854,1.73865,1.73854,1.73859,45100000.0
2005-07-26 22:10:00,1.73857,1.7386,1.73855,1.7386,54300001.0
2005-07-26 22:11:00,1.7386,1.73865,1.73855,1.7386,69800001.0
2005-07-26 22:12:00,1.73862,1.73868,1.73859,1.73866,197900002.0
2005-07-26 22:13:00,1.7384,1.73854,1.73833,1.73847,41500000.0
2005-07-26 22:14:00,1.73873,1.73876,1.73872,1.73872,38100000.0
2005-07-26 22:15:00,1.73856,1.73873,1.73825,1.7385,229300001.0
2005-07-26 22:16:00,1.73865,1.73875,1.73865,1.7387,214250000.0
2005-07-26 22:17:00,1.73867,1.73876,1.73864,1.73876,67299998.0
2005-07-26 22:18:00,1.73875,1.73875,1.73865,1.73865,123600001.0
2005-07-26 22:19:00,1.7385,1.73854,1.73824,1.73827,38100000.0
2005-07-26 22:20:00,1.73872,1.7388,1.73869,1.73869,79000000.0
2005-07-26 22:21:00,1.7387,1.7387,1.73862,1.73865,163000002.0
2005-07-26 22:22:00,1.73865,1.73875,1.73865,1.73865,93600002.0
2005-07-26 22:23:00,1.73856,1.73856,1.7382,1.73833,168100002.0
2005-07-26 22:24:00,1.73842,1.7386,1.73842,1.73848,134599997.0
2005-07-26 22:25:00,1.73851,1.73857,1.73849,1.7385,139299999.0
2005-07-26 22:26:00,1.73848,1.73848,1.73839,1.73839,99299999.0
2005-07-26 22:27:00,1.7382,1.7382,1.73792,1.73816,89500001.0
2005-07-26 22:28:00,1.73822,1.73822,1.73805,1.73818,88000000.0
2005-07-26 22:29:00,1.73824,1.73846,1.73824,1.73833,285999999.0
2005-07-26 22:30:00,1.73838,1.7384,1.73835,1.73835,120600000.0
2005-07-26 22:31:00,1.73833,1.73833,1.73827,1.73827,37100000.0
2005-07-26 22:32:00,1.73825,1.7383,1.73825,1.73825,216099998.0
2005-07-26 22:33:00,1.73824,1.7383,1.73817,1.73817,57300000.0
2005-07-26 22:34:00,1.73816,1.7383,1.73815,1.7382,205799997.0
2005-07-26 22:35:00,1.73827,1.73841,1.73827,1.73837,69900000.0
2005-07-26 22:36:00,1.7382,1.7382,1.73797,1.73809,70000000.0
2005-07-26 22:37:00,1.73838,1.73852,1.73838,1.73848,179999995.0
2005-07-26 22:38:00,1.73807,1.73842,1.73796,1.73839,44500001.0
2005-07-26 22:39:00,1.73853,1.73868,1.73853,1.73868,84500000.0
2005-07-26 22:40:00,1.7387,1.7387,1.73867,1.7387,88900000.0
2005-07-26 22:41:00,1.73868,1.73875,1.73863,1.73875,55500000.0
2005-07-26 22:42:00,1.73878,1.73878,1.73871,1.73878,46700001.0
2005-07-26 22:43:00,1.73857,1.73857,1.73817,1.73817,52100000.0
2005-07-26 22:44:00,1.73812,1.73823,1.73781,1.73781,186600002.0
2005-07-26 22:45:00,1.73776,1.73792,1.73776,1.73792,58900000.0
2005-07-26 22:46:00,1.73797,1.73806,1.73797,1.73797,45000001.0
2005-07-26 22:47:00,1.7379,1.73795,1.73787,1.73791,32900000.0
2005-07-26 22:48:00,1.73796,1.73805,1.73792,1.73792,29500000.0
2005-07-26 22:49:00,1.73792,1.73793,1.7379,1.73793,92999999.0
2005-07-26 22:50:00,1.73795,1.73805,1.73792,1.738,68999999.0
2005-07-26 22:51:00,1.73785,1.73785,1.73771,1.73771,29899999.0
2005-07-26 22:52:00,1.73773,1.73797,1.73766,1.73797,78200001.0
2005-07-26 22:53:00,1.73788,1.73788,1.73719,1.73734,72600002.0
2005-07-26 22:54:00,1.73757,1.73757,1.73734,1.73742,71799999.0
2005-07-26 22:55:00,1.73736,1.73736,1.73718,1.73727,42600000.0
2005-07-26 22:56:00,1.73711,1.73711,1.73694,1.73699,82499999.0
2005-07-26 22:57:00,1.73703,1.73703,1.73687,1.73687,20500000.0
2005-07-26 22:58:00,1.7368,1.73697,1.7368,1.73697,86200000.0
2005-07-26 22:59:00,1.73697,1.73713,1.73697,1.73711,102999999.0
2005-07-26 23:00:00,1.73688,1.737,1.73657,1.737,42400000.0
2005-07-26 23:01:00,1.73691,1.73724,1.73688,1.73719,99200001.0
2005-07-26 23:02:00,1.73725,1.73757,1.73725,1.7374,50800000.0
2005-07-26 23:03:00,1.73751,1.73772,1.73736,1.73768,69799999.0
2005-07-26 23:04:00,1.73782,1.73791,1.73763,1.73783,104800003.0
2005-07-26 23:05:00,1.7379,1.7379,1.73711,1.73713,89800003.0
2005-07-26 23:06:00,1.73745,1.73786,1.73741,1.73761,78400000.0
2005-07-26 23:07:00,1.7377,1.738,1.73767,1.73783,21600000.0
2005-07-26 23:08:00,1.73795,1.73816,1.73779,1.73816,42499999.0
2005-07-26 23:09:00,1.73804,1.73804,1.73773,1.73773,60400000.0
2005-07-26 23:10:00,1.73783,1.7379,1.7377,1.73772,56700000.0
2005-07-26 23:11:00,1.7376,1.7378,1.73759,1.73768,68500001.0
2005-07-26 23:12:00,1.73753,1.73771,1.73745,1.73771,80399999.0
2005-07-26 23:13:00,1.73771,1.73771,1.73694,1.7371,94600000.0
2005-07-26 23:14:00,1.73706,1.73713,1.7369,1.73713,106600001.0
2005-07-26 23:15:00,1.73713,1.73722,1.73691,1.73697,78800001.0
2005-07-26 23:16:00,1.73692,1.73714,1.73686,1.73714,95799999.0
2005-07-26 23:17:00,1.73722,1.73729,1.73692,1.73714,43700000.0
2005-07-26 23:18:00,1.73715,1.73715,1.7367,1.7369,50000000.0
2005-07-26 23:19:00,1.737,1.73711,1.73688,1.73694,43900000.0
2005-07-26 23:20:00,1.73697,1.73712,1.73676,1.73699,111900000.0
2005-07-26 23:21:00,1.73703,1.73714,1.73663,1.73679,68000001.0
2005-07-26 23:22:00,1.73716,1.73722,1.73713,1.73718,62699998.0
2005-07-26 23:23:00,1.73695,1.73705,1.73678,1.73699,33300000.0
2005-07-26 23:24:00,1.73716,1.73723,1.73712,1.73723,52400000.0
2005-07-26 23:25:00,1.73715,1.73723,1.73714,1.73714,23400000.0
2005-07-26 23:26:00,1.73708,1.7371,1.73708,1.7371,34700000.0
2005-07-26 23:27:00,1.73696,1.73734,1.73696,1.73734,54500000.0
2005-07-26 23:28:00,1.73705,1.73705,1.73705,1.73705,1900000.0
2005-07-26 23:29:00,1.73708,1.73711,1.73705,1.73705,120399998.0
2005-07-26 23:30:00,1.73702,1.73702,1.73695,1.737,26600000.0
2005-07-26 23:31:00,1.73684,1.73694,1.73682,1.73682,83099999.0
2005-07-26 23:32:00,1.73678,1.73684,1.73669,1.73678,59670000.0
2005-07-26 23:33:00,1.73678,1.73679,1.73672,1.73672,27800000.0
2005-07-26 23:34:00,1.7368,1.73685,1.7368,1.7368,41300000.0
2005-07-26 23:35:00,1.73679,1.73693,1.73679,1.73693,15200000.0
2005-07-26 23:36:00,1.73698,1.73718,1.73698,1.73718,25900000.0
2005-07-26 23:37:00,1.73722,1.73722,1.73718,1.73718,7200000.0
2005-07-26 23:38:00,1.73723,1.73729,1.73712,1.73727,77300000.0
2005-07-26 23:39:00,1.73725,1.73725,1.73725,1.73725,9100000.0
2005-07-26 23:40:00,1.7373,1.7374,1.7373,1.7374,11600000.0
2005-07-26 23:41:00,1.73738,1.73738,1.73738,1.73738,5200000.0
2005-07-26 23:42:00,1.7374,1.7374,1.73729,1.7373,32000000.0
2005-07-26 23:43:00,1.73726,1.73749,1.73726,1.73745,36300000.0
2005-07-26 23:44:00,1.73738,1.73738,1.73731,1.73732,21200000.0
2005-07-26 23:45:00,1.73685,1.73725,1.73682,1.73723,79899999.0
2005-07-26 23:46:00,1.73729,1.73732,1.73724,1.73724,63800001.0
2005-07-26 23:47:00,1.73725,1.73729,1.7371,1.73727,51200000.0
2005-07-26 23:48:00,1.7372,1.73725,1.7372,1.7372,20100000.0
2005-07-26 23:49:00,1.73727,1.73727,1.73725,1.73726,32100000.0
2005-07-26 23:50:00,1.73732,1.73744,1.73732,1.73739,16700000.0
2005-07-26 23:51:00,1.73746,1.73751,1.73743,1.73743,33800000.0
2005-07-26 23:52:00,1.73728,1.73737,1.7372,1.73725,63500001.0
2005-07-26 23:53:00,1.73713,1.73743,1.7371,1.73728,87299999.0
2005-07-26 23:54:00,1.73745,1.73745,1.73735,1.73735,20600000.0
2005-07-26 23:55:00,1.73747,1.73751,1.73735,1.73742,31400000.0
2005-07-26 23:56:00,1.73744,1.73751,1.73744,1.73751,19000000.0
2005-07-26 23:57:00,1.7375,1.7375,1.7375,1.7375,38300001.0
2005-07-26 23:58:00,1.73752,1.73752,1.73741,1.73741,55200000.0
2005-07-26 23:59:00,1.73745,1.73759,1.73745,1.73757,46700001.0
2005-07-27 00:00:00,1.73749,1.73749,1.73749,1.73749,26400000.0
2005-07-27 00:01:00,1.73733,1.73733,1.73727,1.73727,22100000.0
2005-07-27 00:02:00,1.73717,1.73717,1.73713,1.73713,33000001.0
2005-07-27 00:03:00,1.73709,1.73713,1.73699,1.73708,49500000.0
2005-07-27 00:04:00,1.73695,1.737,1.73695,1.737,8000000.0
2005-07-27 00:05:00,1.73698,1.73704,1.73696,1.73704,112599999.0
2005-07-27 00:06:00,1.73708,1.73763,1.73703,1.73742,64000000.0
2005-07-27 00:07:00,1.73695,1.73705,1.73695,1.737,58499999.0
2005-07-27 00:08:00,1.73707,1.73707,1.73698,1.73698,14400000.0
2005-07-27 00:09:00,1.737,1.73705,1.737,1.737,102800000.0
2005-07-27 00:10:00,1.73705,1.73705,1.73705,1.73705,600000.0
2005-07-27 00:11:00,1.73705,1.73705,1.737,1.737,43700000.0
2005-07-27 00:12:00,1.73707,1.73707,1.73707,1.73707,6400000.0
2005-07-27 00:13:00,1.73702,1.73719,1.73702,1.7371,55500000.0
2005-07-27 00:14:00,1.73707,1.73707,1.73699,1.73702,37400000.0
2005-07-27 00:15:00,1.73714,1.73725,1.73707,1.73707,39300000.0
2005-07-27 00:16:00,1.737,1.737,1.73669,1.73669,50999999.0
2005-07-27 00:17:00,1.73662,1.73663,1.73662,1.73663,4100000.0
2005-07-27 00:18:00,1.73648,1.7366,1.73648,1.73655,69900000.0
2005-07-27 00:19:00,1.73657,1.73658,1.73651,1.73658,32400000.0
2005-07-27 00:20:00,1.73653,1.73655,1.73643,1.73655,85099999.0
2005-07-27 00:21:00,1.7366,1.7366,1.7366,1.7366,62100001.0
2005-07-27 00:22:00,1.73657,1.73665,1.73657,1.73665,20700000.0
2005-07-27 00:23:00,1.73667,1.73667,1.7366,1.73665,33100000.0
2005-07-27 00:24:00,1.73658,1.73665,1.73658,1.73658,9500000.0
2005-07-27 00:25:00,1.7365,1.73665,1.7365,1.7365,51099999.0
2005-07-27 00:26:00,1.7366,1.73665,1.73657,1.7366,27900000.0
2005-07-27 00:27:00,1.73651,1.73662,1.73651,1.73652,69999999.0
2005-07-27 00:28:00,1.73653,1.73653,1.73632,1.7364,52900000.0
2005-07-27 00:29:00,1.73637,1.73669,1.73637,1.73669,77800001.0
2005-07-27 00:30:00,1.73675,1.73675,1.7367,1.7367,13500000.0
2005-07-27 00:31:00,1.73668,1.7368,1.73666,1.73666,93199999.0
2005-07-27 00:32:00,1.73674,1.73681,1.73674,1.73681,21800000.0
2005-07-27 00:33:00,1.73675,1.73675,1.73675,1.73675,20500000.0
2005-07-27 00:34:00,1.73675,1.73675,1.73672,1.73672,21600000.0
2005-07-27 00:35:00,1.7366,1.73686,1.7366,1.73678,141799997.0
2005-07-27 00:36:00,1.73671,1.73672,1.73659,1.73672,68200000.0
2005-07-27 00:37:00,1.73672,1.73677,1.73668,1.73675,37499999.0
2005-07-27 00:38:00,1.73659,1.73659,1.73653,1.73653,3300000.0
2005-07-27 00:39:00,1.73655,1.73655,1.7365,1.7365,7400000.0
2005-07-27 00:40:00,1.73655,1.73667,1.73655,1.73666,28999999.0
2005-07-27 00:41:00,1.73664,1.73675,1.73638,1.73661,116000002.0
2005-07-27 00:42:00,1.73655,1.73655,1.73642,1.73649,58099999.0
2005-07-27 00:43:00,1.73655,1.73655,1.7365,1.7365,116399999.0
2005-07-27 00:44:00,1.73654,1.73659,1.73653,1.73659,77900001.0
2005-07-27 00:45:00,1.73656,1.73656,1.73647,1.7365,40000000.0
2005-07-27 00:46:00,1.7364,1.73654,1.73638,1.7365,81300000.0
2005-07-27 00:47:00,1.73648,1.7365,1.73642,1.7365,75600002.0
2005-07-27 00:48:00,1.73649,1.73657,1.73647,1.73654,43100000.0
2005-07-27 00:49:00,1.73655,1.73691,1.73655,1.73665,87999999.0
2005-07-27 00:50:00,1.73655,1.73655,1.7365,1.7365,15200000.0
2005-07-27 00:51:00,1.73659,1.73661,1.73659,1.73661,12500000.0
2005-07-27 00:52:00,1.73663,1.73663,1.73655,1.73657,28200000.0
2005-07-27 00:53:00,1.7365,1.73655,1.73645,1.73645,55500000.0
2005-07-27 00:54:00,1.73648,1.73648,1.73645,1.73648,7200000.0
2005-07-27 00:55:00,1.73685,1.73687,1.7364,1.73663,70700001.0
2005-07-27 00:56:00,1.73643,1.73647,1.73643,1.73647,26700001.0
2005-07-27 00:57:00,1.73661,1.73662,1.73653,1.73653,18000000.0
2005-07-27 00:58:00,1.73647,1.73655,1.73645,1.7365,49700000.0
2005-07-27 00:59:00,1.73631,1.73642,1.73621,1.7363,86499998.0
2005-07-27 01:00:00,1.73648,1.73655,1.73648,1.73655,4800000.0
2005-07-27 01:01:00,1.73653,1.73665,1.73653,1.73665,30199999.0
2005-07-27 01:02:00,1.73665,1.73668,1.73659,1.73661,63899999.0
2005-07-27 01:03:00,1.73673,1.73706,1.73671,1.73699,48800000.0
2005-07-27 01:04:00,1.73672,1.73675,1.73667,1.73668,80799999.0
2005-07-27 01:05:00,1.73675,1.73675,1.73665,1.7367,92800001.0
2005-07-27 01:06:00,1.73675,1.73687,1.73675,1.73687,41600000.0
2005-07-27 01:07:00,1.73687,1.73691,1.73683,1.73683,26500000.0
2005-07-27 01:08:00,1.73705,1.73727,1.73686,1.73727,65499999.0
2005-07-27 01:09:00,1.73681,1.73692,1.73681,1.73692,41100000.0
2005-07-27 01:10:00,1.73695,1.73695,1.73688,1.7369,17400000.0
2005-07-27 01:11:00,1.73707,1.73719,1.73688,1.73712,77000002.0
2005-07-27 01:12:00,1.73687,1.73695,1.73687,1.7369,52400000.0
2005-07-27 01:13:00,1.73693,1.73736,1.73689,1.73736,47500000.0
2005-07-27 01:14:00,1.7373,1.7373,1.73708,1.73708,99599999.0
2005-07-27 01:15:00,1.73698,1.73731,1.73696,1.73718,98700001.0
2005-07-27 01:16:00,1.73695,1.73695,1.7369,1.7369,56800000.0
2005-07-27 01:17:00,1.7369,1.73691,1.73678,1.7368,42200000.0
2005-07-27 01:18:00,1.73695,1.73695,1.7369,1.73695,110200002.0
2005-07-27 01:19:00,1.73688,1.7369,1.73688,1.7369,7600000.0
2005-07-27 01:20:00,1.7369,1.73695,1.7369,1.73695,15700000.0
2005-07-27 01:21:00,1.73685,1.7369,1.73685,1.7369,21900000.0
2005-07-27 01:22:00,1.73682,1.7369,1.73682,1.7369,35200000.0
2005-07-27 01:23:00,1.73694,1.73701,1.73694,1.73701,5000000.0
2005-07-27 01:24:00,1.737,1.73705,1.737,1.73702,56199999.0
2005-07-27 01:25:00,1.73702,1.73705,1.73695,1.737,36700000.0
2005-07-27 01:26:00,1.73697,1.73703,1.73693,1.73703,21900000.0
2005-07-27 01:27:00,1.73705,1.73728,1.73705,1.73727,48800000.0
2005-07-27 01:28:00,1.73724,1.73733,1.737,1.737,26200000.0
2005-07-27 01:29:00,1.73707,1.73709,1.73703,1.73709,49300000.0
2005-07-27 01:30:00,1.73715,1.73715,1.73705,1.73705,49600000.0
2005-07-27 01:31:00,1.73714,1.73719,1.73714,1.73717,38600000.0
2005-07-27 01:32:00,1.73713,1.73719,1.73713,1.73719,10700000.0
2005-07-27 01:33:00,1.7372,1.7372,1.73705,1.73714,51200001.0
2005-07-27 01:34:00,1.73715,1.73717,1.73707,1.73717,49400001.0
2005-07-27 01:35:00,1.73712,1.73718,1.73712,1.73718,50900002.0
2005-07-27 01:36:00,1.73723,1.73723,1.73713,1.73717,39100000.0
2005-07-27 01:37:00,1.73728,1.73751,1.73713,1.73746,26070000.0
2005-07-27 01:38:00,1.7371,1.73718,1.7371,1.7371,33400000.0
2005-07-27 01:39:00,1.73702,1.73719,1.73682,1.737,115099998.0
2005-07-27 01:40:00,1.73716,1.73716,1.73716,1.73716,24700001.0
2005-07-27 01:41:00,1.73729,1.73739,1.73722,1.73722,89400001.0
2005-07-27 01:42:00,1.7372,1.73725,1.73715,1.7372,83300001.0
2005-07-27 01:43:00,1.73722,1.7373,1.73722,1.73726,14100000.0
2005-07-27 01:44:00,1.73725,1.73729,1.73723,1.73723,115300001.0
2005-07-27 01:45:00,1.73735,1.73735,1.7373,1.7373,37600000.0
2005-07-27 01:46:00,1.7373,1.7373,1.73727,1.7373,53300000.0
2005-07-27 01:47:00,1.73735,1.73735,1.7373,1.7373,62099998.0
2005-07-27 01:48:00,1.7374,1.73745,1.73735,1.73745,20100000.0
2005-07-27 01:49:00,1.73745,1.73756,1.73745,1.73756,7500000.0
2005-07-27 01:50:00,1.73772,1.7379,1.73743,1.73744,118100000.0
2005-07-27 01:51:00,1.73762,1.73766,1.73761,1.73762,76400000.0
2005-07-27 01:52:00,1.7378,1.73793,1.7376,1.73789,82499998.0
2005-07-27 01:53:00,1.7376,1.73765,1.7376,1.73765,16100000.0
2005-07-27 01:54:00,1.73797,1.73803,1.7376,1.73768,85600001.0
2005-07-27 01:55:00,1.73757,1.73758,1.73752,1.73752,8300000.0
2005-07-27 01:56:00,1.73747,1.73748,1.73739,1.73748,34999999.0
2005-07-27 01:57:00,1.73747,1.73758,1.73745,1.73749,82300001.0
2005-07-27 01:58:00,1.73745,1.73745,1.73714,1.7374,22300000.0
2005-07-27 01:59:00,1.73735,1.73735,1.73725,1.73728,26200000.0
2005-07-27 02:00:00,1.73738,1.73749,1.73738,1.73747,59499998.0
2005-07-27 02:01:00,1.73742,1.73745,1.73741,1.73741,25100000.0
2005-07-27 02:02:00,1.73745,1.73745,1.73739,1.73739,18400000.0
2005-07-27 02:03:00,1.73753,1.73783,1.73731,1.73783,43400000.0
2005-07-27 02:04:00,1.73738,1.73745,1.73738,1.7374,24500000.0
2005-07-27 02:05:00,1.7374,1.73749,1.73734,1.73734,78500000.0
2005-07-27 02:06:00,1.73718,1.73739,1.73718,1.73733,88000000.0
2005-07-27 02:07:00,1.73737,1.7374,1.73737,1.73739,18600000.0
2005-07-27 02:08:00,1.73739,1.73743,1.7373,1.73739,88799999.0
2005-07-27 02:09:00,1.73738,1.73747,1.73733,1.73747,39700000.0
2005-07-27 02:10:00,1.73767,1.73771,1.73764,1.73769,99700000.0
2005-07-27 02:11:00,1.73778,1.73778,1.73765,1.73775,61000001.0
2005-07-27 02:12:00,1.73774,1.73784,1.73774,1.73782,162299999.0
2005-07-27 02:13:00,1.73789,1.73797,1.73786,1.73786,57100000.0
2005-07-27 02:14:00,1.73795,1.73795,1.7379,1.7379,79099999.0
2005-07-27 02:15:00,1.73797,1.73803,1.73791,1.73803,42700001.0
2005-07-27 02:16:00,1.73802,1.73802,1.7379,1.7379,53900000.0
2005-07-27 02:17:00,1.73782,1.73782,1.73771,1.73771,41800000.0
2005-07-27 02:18:00,1.7374,1.73777,1.7374,1.73775,119400002.0
2005-07-27 02:19:00,1.7377,1.73775,1.73765,1.73775,53800000.0
2005-07-27 02:20:00,1.73773,1.73773,1.73758,1.73761,25600000.0
2005-07-27 02:21:00,1.73765,1.73781,1.73745,1.73775,41000000.0
2005-07-27 02:22:00,1.73756,1.73775,1.73756,1.73767,89099999.0
2005-07-27 02:23:00,1.7377,1.73775,1.73767,1.7377,23700000.0
2005-07-27 02:24:00,1.73767,1.73768,1.73763,1.73767,59599999.0
2005-07-27 02:25:00,1.73761,1.73775,1.73761,1.7377,48700000.0
2005-07-27 02:26:00,1.73772,1.73778,1.73761,1.73776,66300000.0
2005-07-27 02:27:00,1.73775,1.73785,1.73775,1.73785,66300000.0
2005-07-27 02:28:00,1.73775,1.73785,1.73775,1.73785,25400000.0
2005-07-27 02:29:00,1.73784,1.73793,1.73778,1.73793,85200003.0
2005-07-27 02:30:00,1.73793,1.73816,1.73793,1.73816,63700000.0
2005-07-27 02:31:00,1.73825,1.73825,1.73795,1.73795,12400000.0
2005-07-27 02:32:00,1.73806,1.73806,1.73798,1.73801,67800001.0
2005-07-27 02:33:00,1.73807,1.73811,1.73801,1.73808,67400001.0
2005-07-27 02:34:00,1.73807,1.73822,1.73801,1.73801,47500000.0
2005-07-27 02:35:00,1.73796,1.73796,1.73794,1.73794,19400000.0
2005-07-27 02:36:00,1.73792,1.73801,1.73791,1.73799,27700000.0
2005-07-27 02:37:00,1.738,1.73803,1.73793,1.73803,30200000.0
2005-07-27 02:38:00,1.73797,1.73824,1.73788,1.73824,68100001.0
2005-07-27 02:39:00,1.73803,1.73803,1.73793,1.73796,58100001.0
2005-07-27 02:40:00,1.73809,1.73823,1.738,1.73806,85200002.0
2005-07-27 02:41:00,1.7381,1.73833,1.7381,1.73814,49700001.0
2005-07-27 02:42:00,1.73792,1.73795,1.73787,1.73795,73100001.0
2005-07-27 02:43:00,1.73791,1.73801,1.73791,1.73791,92600000.0
2005-07-27 02:44:00,1.73784,1.73793,1.73774,1.73777,109000000.0
2005-07-27 02:45:00,1.73753,1.73753,1.73734,1.73745,95999999.0
2005-07-27 02:46:00,1.7374,1.73756,1.7374,1.73742,50300000.0
2005-07-27 02:47:00,1.73729,1.73729,1.73696,1.73707,36900000.0
2005-07-27 02:48:00,1.73716,1.73719,1.737,1.73715,90199999.0
2005-07-27 02:49:00,1.73708,1.73714,1.73704,1.7371,93200000.0
2005-07-27 02:50:00,1.73708,1.73709,1.73702,1.73702,39900000.0
2005-07-27 02:51:00,1.73699,1.73711,1.73688,1.73711,41900000.0
2005-07-27 02:52:00,1.7371,1.7371,1.73705,1.73708,22200000.0
2005-07-27 02:53:00,1.73708,1.73715,1.73707,1.73715,41700000.0
2005-07-27 02:54:00,1.73713,1.73714,1.73705,1.73713,62500000.0
2005-07-27 02:55:00,1.73705,1.73705,1.73688,1.73694,92199997.0
2005-07-27 02:56:00,1.73705,1.73709,1.73692,1.73692,147700003.0
2005-07-27 02:57:00,1.73695,1.73697,1.73689,1.73689,112399997.0
2005-07-27 02:58:00,1.73681,1.73693,1.73681,1.73689,68400001.0
2005-07-27 02:59:00,1.737,1.737,1.737,1.737,4500000.0
2005-07-27 03:00:00,1.73729,1.73739,1.73697,1.73702,48300001.0
2005-07-27 03:01:00,1.73698,1.73721,1.73695,1.73713,74700000.0
2005-07-27 03:02:00,1.73708,1.73725,1.73685,1.73712,97499999.0
2005-07-27 03:03:00,1.7371,1.73743,1.73701,1.73743,94300002.0
2005-07-27 03:04:00,1.7375,1.73751,1.7371,1.73721,90699998.0
2005-07-27 03:05:00,1.73724,1.73739,1.73715,1.73729,90899999.0
2005-07-27 03:06:00,1.7373,1.73738,1.73709,1.73709,88000001.0
2005-07-27 03:07:00,1.7372,1.73736,1.73698,1.73712,41900001.0
2005-07-27 03:08:00,1.73705,1.73722,1.73696,1.73708,38800000.0
2005-07-27 03:09:00,1.73737,1.73737,1.73696,1.73714,53600000.0
2005-07-27 03:10:00,1.7373,1.7373,1.73705,1.73718,99000003.0
2005-07-27 03:11:00,1.73706,1.73706,1.73689,1.73689,12800000.0
2005-07-27 03:12:00,1.73667,1.73678,1.73659,1.73676,41500001.0
2005-07-27 03:13:00,1.73683,1.73683,1.73652,1.73652,56800000.0
2005-07-27 03:14:00,1.7365,1.7365,1.73634,1.73643,20200000.0
2005-07-27 03:15:00,1.73647,1.73647,1.73638,1.73638,30999999.0
2005-07-27 03:16:00,1.73652,1.73665,1.73652,1.73652,37700001.0
2005-07-27 03:17:00,1.73653,1.73681,1.73653,1.73681,68300001.0
2005-07-27 03:18:00,1.73688,1.73707,1.73688,1.73703,33899999.0
2005-07-27 03:19:00,1.73693,1.73707,1.73689,1.73693,82300002.0
2005-07-27 03:20:00,1.73691,1.73701,1.73691,1.73694,96500001.0
2005-07-27 03:21:00,1.73693,1.73697,1.73693,1.73697,47000000.0
2005-07-27 03:22:00,1.73697,1.73697,1.73685,1.73685,23100000.0
2005-07-27 03:23:00,1.73675,1.73695,1.73669,1.73689,53800000.0
2005-07-27 03:24:00,1.73686,1.73689,1.73686,1.73689,6700000.0
2005-07-27 03:25:00,1.73682,1.73689,1.73682,1.73689,63200002.0
2005-07-27 03:26:00,1.73685,1.73688,1.73676,1.73679,51900001.0
2005-07-27 03:27:00,1.73672,1.73677,1.73671,1.73671,59200000.0
2005-07-27 03:28:00,1.7367,1.7367,1.73646,1.73647,116799998.0
2005-07-27 03:29:00,1.73655,1.73655,1.7365,1.7365,20000000.0
2005-07-27 03:30:00,1.73663,1.73663,1.73662,1.73662,3900000.0
2005-07-27 03:31:00,1.73655,1.73672,1.73647,1.73666,47600001.0
2005-07-27 03:32:00,1.73675,1.73675,1.73667,1.73675,20400000.0
2005-07-27 03:33:00,1.73648,1.73663,1.73625,1.73648,82100000.0
2005-07-27 03:34:00,1.73659,1.73659,1.73646,1.73646,11100000.0
2005-07-27 03:35:00,1.73662,1.7367,1.73652,1.73652,52100001.0
2005-07-27 03:36:00,1.73649,1.73667,1.73649,1.73667,42300000.0
2005-07-27 03:37:00,1.73675,1.73675,1.7367,1.7367,25799999.0
2005-07-27 03:38:00,1.73666,1.73666,1.73645,1.73645,65199998.0
2005-07-27 03:39:00,1.73652,1.73659,1.73635,1.73635,76899997.0
2005-07-27 03:40:00,1.73632,1.73632,1.73621,1.73632,19200000.0
2005-07-27 03:41:00,1.73622,1.73622,1.73599,1.736,43900000.0
2005-07-27 03:42:00,1.73587,1.73605,1.73585,1.73605,80699999.0
2005-07-27 03:43:00,1.73596,1.73596,1.73594,1.73594,21200000.0
2005-07-27 03:44:00,1.73589,1.73596,1.73587,1.73591,113299999.0
2005-07-27 03:45:00,1.73586,1.73589,1.73576,1.7358,15600000.0
2005-07-27 03:46:00,1.73572,1.73584,1.73567,1.73567,21800000.0
2005-07-27 03:47:00,1.73572,1.73579,1.73568,1.73575,66900001.0
2005-07-27 03:48:00,1.7357,1.73582,1.73567,1.73582,65899999.0
2005-07-27 03:49:00,1.73581,1.73592,1.73581,1.73592,22600000.0
2005-07-27 03:50:00,1.7359,1.73603,1.73584,1.73603,105500000.0
2005-07-27 03:51:00,1.73611,1.73626,1.73597,1.73597,102899998.0
2005-07-27 03:52:00,1.73607,1.73652,1.73607,1.73652,52500002.0
2005-07-27 03:53:00,1.73658,1.7367,1.73656,1.73664,82600000.0
2005-07-27 03:54:00,1.73658,1.73663,1.73656,1.73657,89499998.0
2005-07-27 03:55:00,1.73658,1.73658,1.73656,1.73658,13700000.0
2005-07-27 03:56:00,1.73648,1.73649,1.73628,1.73649,74000000.0
2005-07-27 03:57:00,1.73649,1.73653,1.73634,1.7364,90600000.0
2005-07-27 03:58:00,1.73647,1.73661,1.73637,1.73656,46900000.0
2005-07-27 03:59:00,1.7366,1.73668,1.7366,1.73668,33900000.0
2005-07-27 04:00:00,1.73664,1.73671,1.73662,1.73665,22100000.0
2005-07-27 04:01:00,1.73662,1.73662,1.7366,1.7366,13500000.0
2005-07-27 04:02:00,1.73673,1.73677,1.73673,1.73677,6000000.0
2005-07-27 04:03:00,1.73677,1.73677,1.73668,1.73672,20500000.0
2005-07-27 04:04:00,1.73655,1.73661,1.7364,1.73661,27400000.0
2005-07-27 04:05:00,1.73668,1.73672,1.73663,1.73667,13200000.0
2005-07-27 04:06:00,1.73652,1.73661,1.73646,1.73657,62000000.0
2005-07-27 04:07:00,1.73651,1.73651,1.73623,1.73625,96699999.0
2005-07-27 04:08:00,1.7364,1.7364,1.73616,1.73625,125699999.0
2005-07-27 04:09:00,1.73623,1.73623,1.73611,1.73611,37800000.0
2005-07-27 04:10:00,1.73605,1.73605,1.7359,1.73605,23800000.0
2005-07-27 04:11:00,1.73606,1.7362,1.73606,1.73612,60100001.0
2005-07-27 04:12:00,1.73615,1.73615,1.7361,1.7361,7700000.0
2005-07-27 04:13:00,1.73612,1.73612,1.73601,1.73603,103400000.0
2005-07-27 04:14:00,1.73611,1.73624,1.73602,1.73602,32100000.0
2005-07-27 04:15:00,1.73608,1.73617,1.73603,1.73617,75900001.0
2005-07-27 04:16:00,1.73611,1.7362,1.73611,1.73618,86200000.0
2005-07-27 04:17:00,1.73622,1.73626,1.73622,1.73626,10800000.0
2005-07-27 04:18:00,1.73635,1.73638,1.73635,1.73635,14500000.0
2005-07-27 04:19:00,1.7364,1.73641,1.73622,1.73624,87500000.0
2005-07-27 04:20:00,1.73619,1.73637,1.73619,1.73623,78099999.0
2005-07-27 04:21:00,1.73615,1.73615,1.73595,1.73604,57700001.0
2005-07-27 04:22:00,1.73598,1.73605,1.73595,1.73605,34700000.0
2005-07-27 04:23:00,1.73603,1.73618,1.73592,1.73612,86500000.0
2005-07-27 04:24:00,1.7361,1.73612,1.73605,1.73609,15570000.0
2005-07-27 04:25:00,1.73604,1.73606,1.73604,1.73606,10500000.0
2005-07-27 04:26:00,1.73615,1.73615,1.73605,1.7361,21600000.0
2005-07-27 04:27:00,1.73616,1.73623,1.73609,1.73623,74800001.0
2005-07-27 04:28:00,1.73627,1.73677,1.73627,1.73632,134999999.0
2005-07-27 04:29:00,1.73623,1.7364,1.7362,1.73628,86499998.0
2005-07-27 04:30:00,1.73622,1.73626,1.73607,1.73607,103500000.0
2005-07-27 04:31:00,1.7361,1.7361,1.7361,1.7361,600000.0
2005-07-27 04:32:00,1.73612,1.73618,1.73612,1.73613,12300000.0
2005-07-27 04:33:00,1.73612,1.73612,1.73582,1.73582,62600002.0
2005-07-27 04:34:00,1.73595,1.736,1.73589,1.73595,97099999.0
2005-07-27 04:35:00,1.73603,1.73612,1.73603,1.73612,54900000.0
2005-07-27 04:36:00,1.7361,1.73617,1.73605,1.73615,23400000.0
2005-07-27 04:37:00,1.73617,1.73622,1.73609,1.73618,61900000.0
2005-07-27 04:38:00,1.73622,1.73642,1.73622,1.73642,100300003.0
2005-07-27 04:39:00,1.73641,1.73641,1.73634,1.73634,29600001.0
2005-07-27 04:40:00,1.73632,1.73632,1.73622,1.73632,84299999.0
2005-07-27 04:41:00,1.73628,1.73629,1.73609,1.7361,54800000.0
2005-07-27 04:42:00,1.73615,1.73631,1.73615,1.73626,71700001.0
2005-07-27 04:43:00,1.7362,1.7362,1.73595,1.73603,90299998.0
2005-07-27 04:44:00,1.73602,1.73605,1.73574,1.73574,40100000.0
2005-07-27 04:45:00,1.7358,1.7358,1.73575,1.73575,900000.0
2005-07-27 04:46:00,1.73593,1.73593,1.73592,1.73592,24200000.0
2005-07-27 04:47:00,1.73608,1.73613,1.73601,1.73601,81400000.0
2005-07-27 04:48:00,1.7361,1.7362,1.7361,1.7362,27499999.0
2005-07-27 04:49:00,1.73627,1.73637,1.73627,1.73637,54000000.0
2005-07-27 04:50:00,1.73615,1.73615,1.73602,1.73602,27200001.0
2005-07-27 04:51:00,1.73605,1.7361,1.73596,1.7361,67700000.0
2005-07-27 04:52:00,1.73625,1.73625,1.73625,1.73625,14800000.0
2005-07-27 04:53:00,1.73623,1.73623,1.73606,1.73609,59100001.0
2005-07-27 04:54:00,1.73614,1.73629,1.73614,1.7362,94800000.0
2005-07-27 04:55:00,1.73623,1.73623,1.73609,1.73617,80899999.0
2005-07-27 04:56:00,1.73608,1.73614,1.73604,1.73609,58700000.0
2005-07-27 04:57:00,1.73612,1.73622,1.7361,1.73622,97500001.0
2005-07-27 04:58:00,1.73614,1.73624,1.73614,1.7362,47100000.0
2005-07-27 04:59:00,1.73608,1.73618,1.73605,1.73615,60000000.0
2005-07-27 05:00:00,1.73615,1.73615,1.7361,1.7361,41000000.0
2005-07-27 05:01:00,1.736,1.736,1.73583,1.73588,135200000.0
2005-07-27 05:02:00,1.73612,1.73614,1.73602,1.73602,47100000.0
2005-07-27 05:03:00,1.73591,1.73596,1.73591,1.73596,35300001.0
2005-07-27 05:04:00,1.73596,1.73612,1.73589,1.73608,50500000.0
2005-07-27 05:05:00,1.73627,1.7363,1.73598,1.73615,119900002.0
2005-07-27 05:06:00,1.73588,1.73607,1.73573,1.73597,124200001.0
2005-07-27 05:07:00,1.73605,1.73605,1.73592,1.73592,20799999.0
2005-07-27 05:08:00,1.73586,1.73586,1.73576,1.73578,42799999.0
2005-07-27 05:09:00,1.73595,1.736,1.73595,1.73599,32100000.0
2005-07-27 05:10:00,1.73603,1.73603,1.73591,1.736,43200000.0
2005-07-27 05:11:00,1.73596,1.73599,1.73596,1.73599,18300000.0
2005-07-27 05:12:00,1.73598,1.73602,1.73598,1.73602,20300000.0
2005-07-27 05:13:00,1.73595,1.73595,1.73585,1.73589,48399999.0
2005-07-27 05:14:00,1.73571,1.73593,1.73568,1.73588,66000000.0
2005-07-27 05:15:00,1.73596,1.73601,1.73593,1.73599,79799999.0
2005-07-27 05:16:00,1.73576,1.736,1.73553,1.73591,142400000.0
2005-07-27 05:17:00,1.73607,1.73607,1.73598,1.73598,39300000.0
2005-07-27 05:18:00,1.73601,1.7362,1.73601,1.7362,52399999.0
2005-07-27 05:19:00,1.73617,1.73622,1.73617,1.73622,56700000.0
2005-07-27 05:20:00,1.73624,1.73642,1.73624,1.7364,74800001.0
2005-07-27 05:21:00,1.73641,1.7365,1.73641,1.73642,40000000.0
2005-07-27 05:22:00,1.73642,1.73642,1.73628,1.73628,73600000.0
2005-07-27 05:23:00,1.73603,1.73624,1.73593,1.73606,80799999.0
2005-07-27 05:24:00,1.73626,1.7363,1.73624,1.73624,35800000.0
2005-07-27 05:25:00,1.7362,1.73629,1.73599,1.73617,54750000.0
2005-07-27 05:26:00,1.73623,1.73638,1.73623,1.73638,60899999.0
2005-07-27 05:27:00,1.73613,1.73641,1.73598,1.73619,90699999.0
2005-07-27 05:28:00,1.73645,1.73645,1.73638,1.73638,32900000.0
2005-07-27 05:29:00,1.73617,1.73623,1.73597,1.73602,36600000.0
2005-07-27 05:30:00,1.73639,1.73642,1.73629,1.73629,49300000.0
2005-07-27 05:31:00,1.73624,1.73628,1.73623,1.73623,12300000.0
2005-07-27 05:32:00,1.73617,1.73627,1.73594,1.73612,65200000.0
2005-07-27 05:33:00,1.7363,1.7363,1.73621,1.73622,28500001.0
2005-07-27 05:34:00,1.73598,1.73623,1.73583,1.73623,68999999.0
2005-07-27 05:35:00,1.73605,1.73636,1.73595,1.73636,35600000.0
2005-07-27 05:36:00,1.73613,1.73636,1.73605,1.73636,55099999.0
2005-07-27 05:37:00,1.73629,1.73629,1.73602,1.73622,95100000.0
2005-07-27 05:38:00,1.73632,1.73638,1.73601,1.7362,73400002.0
2005-07-27 05:39:00,1.73608,1.73626,1.73593,1.73593,112699999.0
2005-07-27 05:40:00,1.73627,1.7363,1.73616,1.7363,66900000.0
2005-07-27 05:41:00,1.7363,1.73635,1.73625,1.73625,52499999.0
2005-07-27 05:42:00,1.73626,1.73633,1.73622,1.73632,48699999.0
2005-07-27 05:43:00,1.73605,1.73631,1.73595,1.73607,94599998.0
2005-07-27 05:44:00,1.73633,1.73633,1.73625,1.73625,20200000.0
2005-07-27 05:45:00,1.73628,1.73634,1.73619,1.73634,36400000.0
2005-07-27 05:46:00,1.73625,1.7363,1.73625,1.7363,9600000.0
2005-07-27 05:47:00,1.73613,1.73624,1.73607,1.7361,121300002.0
2005-07-27 05:48:00,1.73633,1.73633,1.73622,1.73627,56700001.0
2005-07-27 05:49:00,1.73605,1.73632,1.73605,1.73632,97099999.0
2005-07-27 05:50:00,1.73631,1.73631,1.73624,1.73624,11500000.0
2005-07-27 05:51:00,1.73617,1.73632,1.7359,1.73617,136599999.0
2005-07-27 05:52:00,1.73629,1.73632,1.73627,1.73627,48300000.0
2005-07-27 05:53:00,1.73625,1.73629,1.73609,1.73624,54500000.0
2005-07-27 05:54:00,1.73625,1.73635,1.73616,1.73633,62400001.0
2005-07-27 05:55:00,1.73633,1.73639,1.73603,1.73609,77899999.0
2005-07-27 05:56:00,1.73625,1.73627,1.73622,1.73622,44500000.0
2005-07-27 05:57:00,1.73598,1.73623,1.73595,1.7361,45900000.0
2005-07-27 05:58:00,1.73635,1.73635,1.73625,1.7363,64899999.0
2005-07-27 05:59:00,1.73627,1.73631,1.73619,1.73628,36000000.0
2005-07-27 06:00:00,1.73632,1.73632,1.73617,1.73617,59899999.0
2005-07-27 06:01:00,1.73628,1.73628,1.73621,1.73621,67700000.0
2005-07-27 06:02:00,1.73623,1.7363,1.73608,1.7363,19300000.0
2005-07-27 06:03:00,1.73622,1.73636,1.73597,1.73636,92499999.0
2005-07-27 06:04:00,1.73603,1.73626,1.73601,1.73626,24000000.0
2005-07-27 06:05:00,1.73628,1.7363,1.73622,1.73628,28800000.0
2005-07-27 06:06:00,1.73624,1.73634,1.73624,1.73626,43200000.0
2005-07-27 06:07:00,1.7362,1.73625,1.73615,1.7362,49500000.0
2005-07-27 06:08:00,1.73617,1.73617,1.73587,1.73607,39900000.0
2005-07-27 06:09:00,1.73606,1.73611,1.73602,1.7361,62800001.0
2005-07-27 06:10:00,1.73601,1.73601,1.73574,1.73583,64099999.0
2005-07-27 06:11:00,1.73585,1.73585,1.7358,1.7358,48400000.0
2005-07-27 06:12:00,1.73577,1.73601,1.7356,1.73568,89200000.0
2005-07-27 06:13:00,1.73587,1.73596,1.73569,1.73575,47900000.0
2005-07-27 06:14:00,1.73573,1.73573,1.7356,1.73564,56000000.0
2005-07-27 06:15:00,1.73575,1.73575,1.73563,1.73575,24100000.0
2005-07-27 06:16:00,1.73571,1.7358,1.73567,1.73567,120600002.0
2005-07-27 06:17:00,1.73573,1.73584,1.7357,1.7358,71600000.0
2005-07-27 06:18:00,1.73573,1.73573,1.73552,1.73552,22700000.0
2005-07-27 06:19:00,1.73542,1.7355,1.73542,1.73543,28600000.0
2005-07-27 06:20:00,1.73539,1.7355,1.73539,1.7355,28500000.0
2005-07-27 06:21:00,1.73547,1.73547,1.73524,1.73524,93500000.0
2005-07-27 06:22:00,1.73515,1.7353,1.73515,1.73527,123299997.0
2005-07-27 06:23:00,1.73526,1.73526,1.73512,1.73525,18100000.0
2005-07-27 06:24:00,1.73538,1.73566,1.73537,1.73559,76400001.0
2005-07-27 06:25:00,1.73568,1.73589,1.73568,1.7358,57900000.0
2005-07-27 06:26:00,1.73575,1.73583,1.73567,1.73583,46600000.0
2005-07-27 06:27:00,1.73581,1.73595,1.73581,1.73595,52000001.0
2005-07-27 06:28:00,1.7358,1.7358,1.73547,1.73547,20400000.0
2005-07-27 06:29:00,1.73547,1.73547,1.73547,1.73547,4700000.0
2005-07-27 06:30:00,1.73538,1.73546,1.73535,1.73545,59499999.0
2005-07-27 06:31:00,1.73539,1.73548,1.73539,1.73539,22700000.0
2005-07-27 06:32:00,1.7354,1.7354,1.73537,1.7354,60300000.0
2005-07-27 06:33:00,1.73538,1.73548,1.73538,1.73548,67600001.0
2005-07-27 06:34:00,1.73523,1.73554,1.73523,1.73546,14300000.0
2005-07-27 06:35:00,1.7356,1.73569,1.73551,1.73558,76600001.0
2005-07-27 06:36:00,1.73552,1.73569,1.73552,1.73569,44000000.0
2005-07-27 06:37:00,1.73569,1.73582,1.73569,1.73573,83100001.0
2005-07-27 06:38:00,1.7357,1.7357,1.73557,1.7357,23500000.0
2005-07-27 06:39:00,1.73576,1.73585,1.73574,1.73585,70800000.0
2005-07-27 06:40:00,1.73588,1.73589,1.73588,1.73589,25400000.0
2005-07-27 06:41:00,1.73563,1.73602,1.73554,1.73598,122400001.0
2005-07-27 06:42:00,1.73586,1.73595,1.73586,1.73595,9700000.0
2005-07-27 06:43:00,1.73607,1.7361,1.73603,1.73603,83699998.0
2005-07-27 06:44:00,1.73597,1.73601,1.73591,1.73599,50400000.0
2005-07-27 06:45:00,1.73538,1.73606,1.73537,1.73588,75699999.0
2005-07-27 06:46:00,1.73603,1.73603,1.73592,1.73594,54199998.0
2005-07-27 06:47:00,1.7359,1.73598,1.73587,1.73587,63699999.0
2005-07-27 06:48:00,1.73597,1.73603,1.73592,1.73603,42499999.0
2005-07-27 06:49:00,1.73607,1.73607,1.73588,1.73596,30900000.0
2005-07-27 06:50:00,1.73601,1.73608,1.73601,1.73608,11200000.0
2005-07-27 06:51:00,1.73615,1.73617,1.73603,1.73609,29000000.0
2005-07-27 06:52:00,1.7361,1.73613,1.73583,1.73613,55900000.0
2005-07-27 06:53:00,1.73617,1.73624,1.73617,1.73618,43600000.0
2005-07-27 06:54:00,1.73627,1.73633,1.73623,1.73633,19300000.0
2005-07-27 06:55:00,1.73612,1.73627,1.73607,1.73616,56500002.0
2005-07-27 06:56:00,1.73618,1.73622,1.73618,1.73622,24600001.0
2005-07-27 06:57:00,1.73614,1.73614,1.73611,1.73611,36499999.0
2005-07-27 06:58:00,1.7362,1.73629,1.73593,1.73618,51600001.0
2005-07-27 06:59:00,1.7362,1.73623,1.7361,1.7361,25999999.0
2005-07-27 07:00:00,1.73627,1.73629,1.73626,1.73626,33500000.0
2005-07-27 07:01:00,1.73606,1.7363,1.73606,1.7363,62800001.0
2005-07-27 07:02:00,1.73625,1.73625,1.73623,1.73623,15000000.0
2005-07-27 07:03:00,1.73635,1.73643,1.73609,1.73633,106100002.0
2005-07-27 07:04:00,1.73617,1.73625,1.73614,1.73617,45100001.0
2005-07-27 07:05:00,1.73604,1.73609,1.73602,1.73602,36100000.0
2005-07-27 07:06:00,1.736,1.73607,1.736,1.73602,63799998.0
2005-07-27 07:07:00,1.73607,1.73607,1.736,1.736,44500000.0
2005-07-27 07:08:00,1.73605,1.73605,1.73597,1.73605,60500000.0
2005-07-27 07:09:00,1.736,1.736,1.7359,1.736,44600000.0
2005-07-27 07:10:00,1.73602,1.73609,1.73602,1.73605,30400000.0
2005-07-27 07:11:00,1.73597,1.73598,1.73597,1.73598,5200000.0
2005-07-27 07:12:00,1.73607,1.73607,1.73606,1.73606,31300001.0
2005-07-27 07:13:00,1.73617,1.73627,1.73614,1.73618,142600002.0
2005-07-27 07:14:00,1.73618,1.73637,1.73618,1.73628,69600000.0
2005-07-27 07:15:00,1.73633,1.73633,1.73615,1.73627,65500001.0
2005-07-27 07:16:00,1.73627,1.73629,1.73617,1.73618,101400000.0
2005-07-27 07:17:00,1.73623,1.73623,1.73611,1.73617,91899999.0
2005-07-27 07:18:00,1.7361,1.7361,1.7361,1.7361,48499998.0
2005-07-27 07:19:00,1.7361,1.73615,1.73607,1.73607,47000000.0
2005-07-27 07:20:00,1.7361,1.73621,1.73607,1.73617,77799999.0
2005-07-27 07:21:00,1.7361,1.73618,1.7361,1.73615,95700001.0
2005-07-27 07:22:00,1.73603,1.73603,1.7358,1.7358,25800000.0
2005-07-27 07:23:00,1.73579,1.73579,1.73576,1.73576,48599998.0
2005-07-27 07:24:00,1.7358,1.73585,1.73575,1.7358,84000001.0
2005-07-27 07:25:00,1.73578,1.73588,1.73574,1.73581,42700000.0
2005-07-27 07:26:00,1.73579,1.73584,1.73572,1.73584,104199999.0
2005-07-27 07:27:00,1.73576,1.73586,1.73574,1.73578,79300001.0
2005-07-27 07:28:00,1.7358,1.7359,1.7358,1.73581,35369999.0
2005-07-27 07:29:00,1.73582,1.73582,1.73569,1.73569,23100000.0
2005-07-27 07:30:00,1.7358,1.73587,1.7358,1.73581,38300001.0
2005-07-27 07:31:00,1.7358,1.73581,1.73576,1.73578,82800001.0
2005-07-27 07:32:00,1.73578,1.73582,1.73575,1.7358,48600000.0
2005-07-27 07:33:00,1.73582,1.73582,1.73562,1.73567,58199999.0
2005-07-27 07:34:00,1.73564,1.73583,1.73564,1.73579,123399999.0
2005-07-27 07:35:00,1.73584,1.73585,1.7357,1.7357,86899999.0
2005-07-27 07:36:00,1.73571,1.73579,1.73565,1.73565,31200000.0
2005-07-27 07:37:00,1.73548,1.73564,1.73545,1.73564,27600000.0
2005-07-27 07:38:00,1.73572,1.73584,1.73572,1.73584,9600000.0
2005-07-27 07:39:00,1.73573,1.73573,1.73558,1.73563,52000000.0
2005-07-27 07:40:00,1.73562,1.73568,1.7355,1.73555,39700000.0
2005-07-27 07:41:00,1.73566,1.73569,1.73566,1.73569,5400000.0
2005-07-27 07:42:00,1.73585,1.73596,1.73568,1.73568,85900000.0
2005-07-27 07:43:00,1.73596,1.73601,1.73584,1.73596,137400002.0
2005-07-27 07:44:00,1.73602,1.7361,1.73596,1.73603,47700000.0
2005-07-27 07:45:00,1.7359,1.7359,1.73578,1.73578,61700000.0
2005-07-27 07:46:00,1.73585,1.73604,1.73585,1.736,42300000.0
2005-07-27 07:47:00,1.73595,1.736,1.73595,1.736,16700000.0
2005-07-27 07:48:00,1.73597,1.73601,1.73582,1.73596,56599999.0
2005-07-27 07:49:00,1.73593,1.73593,1.73581,1.73581,34299999.0
2005-07-27 07:50:00,1.7358,1.7358,1.73577,1.73577,43800000.0
2005-07-27 07:51:00,1.73576,1.73577,1.73572,1.73572,24000000.0
2005-07-27 07:52:00,1.73568,1.73568,1.73563,1.73568,5800000.0
2005-07-27 07:53:00,1.7356,1.73569,1.73559,1.73559,66200000.0
2005-07-27 07:54:00,1.73568,1.73568,1.73564,1.73567,41100000.0
2005-07-27 07:55:00,1.73574,1.73585,1.73574,1.73585,15300000.0
2005-07-27 07:56:00,1.73595,1.73595,1.73588,1.73588,6000000.0
2005-07-27 07:57:00,1.73583,1.73591,1.73583,1.73587,32000000.0
2005-07-27 07:58:00,1.73573,1.73577,1.73573,1.73577,27400000.0
2005-07-27 07:59:00,1.7357,1.73575,1.73565,1.73575,71000000.0
2005-07-27 08:00:00,1.73572,1.73585,1.73572,1.73574,64700000.0
2005-07-27 08:01:00,1.73577,1.73584,1.73573,1.73575,72800000.0
2005-07-27 08:02:00,1.73581,1.73584,1.73565,1.73565,22100000.0
2005-07-27 08:03:00,1.73557,1.7356,1.7354,1.7354,16900000.0
2005-07-27 08:04:00,1.73538,1.73547,1.73532,1.73545,28800000.0
2005-07-27 08:05:00,1.7354,1.7354,1.73508,1.7351,97100000.0
2005-07-27 08:06:00,1.73507,1.73509,1.73493,1.73505,69000001.0
2005-07-27 08:07:00,1.735,1.73505,1.73498,1.735,59499999.0
2005-07-27 08:08:00,1.73498,1.73509,1.73492,1.73497,77599999.0
2005-07-27 08:09:00,1.73499,1.73512,1.73498,1.73512,46800001.0
2005-07-27 08:10:00,1.73515,1.73551,1.73515,1.73551,85100000.0
2005-07-27 08:11:00,1.73543,1.73546,1.73534,1.73546,55900000.0
2005-07-27 08:12:00,1.73547,1.73548,1.73532,1.7354,55800000.0
2005-07-27 08:13:00,1.73543,1.73579,1.73534,1.73574,164299998.0
2005-07-27 08:14:00,1.73571,1.73591,1.73561,1.73591,87770002.0
2005-07-27 08:15:00,1.73605,1.73605,1.73555,1.73555,96600000.0
2005-07-27 08:16:00,1.7355,1.73553,1.73538,1.73548,45300000.0
2005-07-27 08:17:00,1.73557,1.73584,1.73557,1.73584,18300000.0
2005-07-27 08:18:00,1.73593,1.736,1.73583,1.7359,57399999.0
2005-07-27 08:19:00,1.7358,1.736,1.7358,1.73597,48300000.0
2005-07-27 08:20:00,1.736,1.736,1.73585,1.73595,47000000.0
2005-07-27 08:21:00,1.7359,1.736,1.73581,1.73581,102199999.0
2005-07-27 08:22:00,1.73595,1.73617,1.73595,1.73615,47599999.0
2005-07-27 08:23:00,1.73628,1.73654,1.73628,1.73643,27500000.0
2005-07-27 08:24:00,1.73623,1.73623,1.73604,1.73615,40300001.0
2005-07-27 08:25:00,1.73615,1.73632,1.73615,1.73619,110000002.0
2005-07-27 08:26:00,1.73611,1.73616,1.73592,1.73594,127200002.0
2005-07-27 08:27:00,1.73595,1.73608,1.73595,1.73607,11400000.0
2005-07-27 08:28:00,1.73601,1.73623,1.73601,1.73619,61799999.0
2005-07-27 08:29:00,1.73625,1.73637,1.73625,1.73631,81499998.0
2005-07-27 08:30:00,1.73608,1.7362,1.73606,1.73612,46300000.0
2005-07-27 08:31:00,1.73605,1.73621,1.73604,1.73621,50200000.0
2005-07-27 08:32:00,1.73617,1.73617,1.73577,1.73577,37400001.0
2005-07-27 08:33:00,1.73588,1.73601,1.73588,1.73597,65800001.0
2005-07-27 08:34:00,1.73583,1.73584,1.73566,1.73566,45100000.0
2005-07-27 08:35:00,1.73568,1.73568,1.73546,1.7355,50199998.0
2005-07-27 08:36:00,1.7355,1.73575,1.73545,1.73575,80399998.0
2005-07-27 08:37:00,1.73585,1.73585,1.73581,1.73581,70600000.0
2005-07-27 08:38:00,1.73589,1.73589,1.73586,1.73586,9600000.0
2005-07-27 08:39:00,1.73593,1.73593,1.73565,1.73565,80200001.0
2005-07-27 08:40:00,1.73562,1.73562,1.73539,1.73558,127400003.0
2005-07-27 08:41:00,1.73559,1.7358,1.73559,1.73577,149600001.0
2005-07-27 08:42:00,1.73584,1.73606,1.7357,1.73606,63200000.0
2005-07-27 08:43:00,1.73608,1.73632,1.73588,1.7362,49700001.0
2005-07-27 08:44:00,1.73625,1.73637,1.73625,1.73626,58000000.0
2005-07-27 08:45:00,1.73641,1.73641,1.73634,1.73639,35100000.0
2005-07-27 08:46:00,1.73633,1.73634,1.73619,1.73634,74199999.0
2005-07-27 08:47:00,1.73627,1.73631,1.73617,1.73618,51600001.0
2005-07-27 08:48:00,1.73617,1.73621,1.73607,1.73607,46300000.0
2005-07-27 08:49:00,1.73617,1.73621,1.73614,1.73614,33300000.0
2005-07-27 08:50:00,1.73608,1.73615,1.73608,1.73612,75800000.0
2005-07-27 08:51:00,1.73612,1.73622,1.73612,1.73617,56500000.0
2005-07-27 08:52:00,1.73606,1.73619,1.73594,1.73594,87900000.0
2005-07-27 08:53:00,1.73607,1.73619,1.73607,1.7361,62299999.0
2005-07-27 08:54:00,1.73605,1.73616,1.736,1.73609,53200001.0
2005-07-27 08:55:00,1.73607,1.73626,1.73601,1.73626,37300000.0
2005-07-27 08:56:00,1.73637,1.73637,1.73628,1.73628,38500000.0
2005-07-27 08:57:00,1.73633,1.73643,1.73625,1.73625,74599999.0
2005-07-27 08:58:00,1.73619,1.73628,1.73619,1.73628,67900000.0
2005-07-27 08:59:00,1.7363,1.7363,1.73617,1.73618,67800001.0
2005-07-27 09:00:00,1.73617,1.73617,1.73607,1.73607,24100000.0
2005-07-27 09:01:00,1.73613,1.73618,1.73613,1.73616,16200000.0
2005-07-27 09:02:00,1.73613,1.73613,1.73598,1.73599,21000000.0
2005-07-27 09:03:00,1.73605,1.73613,1.73595,1.73613,69700001.0
2005-07-27 09:04:00,1.73605,1.73605,1.73569,1.73569,100000001.0
2005-07-27 09:05:00,1.7356,1.73572,1.73547,1.73547,63200000.0
2005-07-27 09:06:00,1.73555,1.73575,1.73555,1.73572,70500000.0
2005-07-27 09:07:00,1.73571,1.73578,1.73558,1.73572,142799998.0
2005-07-27 09:08:00,1.73559,1.73559,1.73546,1.73558,101600001.0
2005-07-27 09:09:00,1.73554,1.73554,1.73523,1.73523,33700000.0
2005-07-27 09:10:00,1.73524,1.73524,1.73499,1.73499,68400000.0
2005-07-27 09:11:00,1.7347,1.73474,1.73458,1.73459,73700000.0
2005-07-27 09:12:00,1.73434,1.73434,1.73385,1.73419,24900000.0
2005-07-27 09:13:00,1.73418,1.73445,1.73418,1.73445,68999999.0
2005-07-27 09:14:00,1.73433,1.73451,1.73414,1.73451,41000000.0
2005-07-27 09:15:00,1.73448,1.73448,1.73412,1.73433,54300000.0
2005-07-27 09:16:00,1.73423,1.73431,1.73423,1.7343,60799999.0
2005-07-27 09:17:00,1.73441,1.7346,1.73439,1.73458,78799999.0
2005-07-27 09:18:00,1.73448,1.73448,1.73427,1.73427,51499998.0
2005-07-27 09:19:00,1.7342,1.73422,1.73399,1.73399,50500001.0
2005-07-27 09:20:00,1.73375,1.73379,1.73371,1.73371,23100000.0
2005-07-27 09:21:00,1.73367,1.73367,1.73348,1.73358,66300000.0
2005-07-27 09:22:00,1.73358,1.73358,1.73353,1.73353,78099999.0
2005-07-27 09:23:00,1.7336,1.73371,1.73357,1.73368,39799999.0
2005-07-27 09:24:00,1.73371,1.73388,1.73371,1.73388,52400001.0
2005-07-27 09:25:00,1.73383,1.73399,1.73383,1.73385,66400001.0
2005-07-27 09:26:00,1.73381,1.73381,1.73379,1.73379,13100000.0
2005-07-27 09:27:00,1.7338,1.73388,1.73376,1.73376,67600000.0
2005-07-27 09:28:00,1.73368,1.73371,1.73355,1.73355,92199998.0
2005-07-27 09:29:00,1.73374,1.73405,1.73374,1.73405,59100000.0
2005-07-27 09:30:00,1.73393,1.73393,1.73371,1.73377,31100000.0
2005-07-27 09:31:00,1.73376,1.73388,1.73375,1.73385,183100001.0
2005-07-27 09:32:00,1.7337,1.73398,1.7337,1.73398,55399998.0
2005-07-27 09:33:00,1.73408,1.73408,1.73388,1.73396,66099998.0
2005-07-27 09:34:00,1.73379,1.73425,1.73379,1.73418,41000000.0
2005-07-27 09:35:00,1.7342,1.73442,1.73409,1.73442,211700003.0
2005-07-27 09:36:00,1.7344,1.73443,1.73375,1.73375,65900000.0
2005-07-27 09:37:00,1.73396,1.73425,1.73396,1.73416,62700000.0
2005-07-27 09:38:00,1.7343,1.73447,1.73424,1.73439,93000001.0
2005-07-27 09:39:00,1.7342,1.73425,1.73401,1.73401,85000000.0
2005-07-27 09:40:00,1.73396,1.73408,1.73382,1.73387,41300001.0
2005-07-27 09:41:00,1.7339,1.73431,1.7339,1.73431,36500000.0
2005-07-27 09:42:00,1.7345,1.73456,1.73443,1.73443,43700000.0
2005-07-27 09:43:00,1.73425,1.73425,1.73409,1.73419,83699999.0
2005-07-27 09:44:00,1.73429,1.73444,1.73429,1.73438,70950000.0
2005-07-27 09:45:00,1.73435,1.73438,1.73431,1.73438,17600000.0
2005-07-27 09:46:00,1.73437,1.73437,1.73403,1.73415,15700000.0
2005-07-27 09:47:00,1.73406,1.73406,1.73389,1.73397,46600000.0
2005-07-27 09:48:00,1.73422,1.73438,1.73422,1.73431,34700000.0
2005-07-27 09:49:00,1.73437,1.7344,1.7342,1.7342,74500000.0
2005-07-27 09:50:00,1.73425,1.73434,1.73419,1.73419,73199999.0
2005-07-27 09:51:00,1.73419,1.73427,1.73416,1.73427,76899999.0
2005-07-27 09:52:00,1.73428,1.73442,1.73424,1.73434,97200001.0
2005-07-27 09:53:00,1.73436,1.7346,1.73425,1.73449,60200000.0
2005-07-27 09:54:00,1.7345,1.73484,1.7345,1.73478,56400001.0
2005-07-27 09:55:00,1.73472,1.73472,1.73443,1.73472,77000000.0
2005-07-27 09:56:00,1.73468,1.73468,1.73445,1.73454,46500001.0
2005-07-27 09:57:00,1.73452,1.73452,1.73415,1.73415,69349998.0
2005-07-27 09:58:00,1.73416,1.73416,1.73395,1.73395,35000000.0
2005-07-27 09:59:00,1.73383,1.73383,1.73362,1.73367,36700000.0
2005-07-27 10:00:00,1.73373,1.73401,1.73373,1.73386,39700000.0
2005-07-27 10:01:00,1.73379,1.734,1.73369,1.734,78799999.0
2005-07-27 10:02:00,1.73406,1.73415,1.73406,1.7341,81199999.0
2005-07-27 10:03:00,1.7342,1.73428,1.7342,1.7342,78100000.0
2005-07-27 10:04:00,1.73415,1.73422,1.73407,1.73419,46000000.0
2005-07-27 10:05:00,1.73415,1.73447,1.73407,1.73447,61200000.0
2005-07-27 10:06:00,1.73457,1.7346,1.73436,1.73437,63400001.0
2005-07-27 10:07:00,1.73455,1.73467,1.73455,1.7346,51100000.0
2005-07-27 10:08:00,1.73465,1.73476,1.73465,1.73473,32500000.0
2005-07-27 10:09:00,1.73479,1.73479,1.73467,1.7347,95599998.0
2005-07-27 10:10:00,1.7348,1.73504,1.73471,1.73504,85900000.0
2005-07-27 10:11:00,1.73511,1.73597,1.73511,1.73562,63900000.0
2005-07-27 10:12:00,1.73557,1.73571,1.73532,1.73532,59700000.0
2005-07-27 10:13:00,1.73518,1.73527,1.73515,1.73527,43000000.0
2005-07-27 10:14:00,1.73525,1.73538,1.73525,1.73537,28300000.0
2005-07-27 10:15:00,1.7353,1.7353,1.73499,1.73507,43000000.0
2005-07-27 10:16:00,1.7351,1.73519,1.7351,1.73512,36000000.0
2005-07-27 10:17:00,1.73508,1.73512,1.73496,1.73496,56800000.0
2005-07-27 10:18:00,1.73502,1.73514,1.73502,1.73514,49100001.0
2005-07-27 10:19:00,1.73511,1.73519,1.73511,1.73516,39400000.0
2005-07-27 10:20:00,1.73505,1.73505,1.73478,1.73488,53600000.0
2005-07-27 10:21:00,1.73489,1.73493,1.73482,1.73493,113700000.0
2005-07-27 10:22:00,1.73493,1.73518,1.73488,1.73511,43100000.0
2005-07-27 10:23:00,1.73505,1.73519,1.73499,1.73502,93600000.0
2005-07-27 10:24:00,1.73505,1.73515,1.73505,1.73515,6700000.0
2005-07-27 10:25:00,1.7352,1.73527,1.73513,1.73524,60199999.0
2005-07-27 10:26:00,1.73538,1.73554,1.7353,1.73554,145599998.0
2005-07-27 10:27:00,1.73567,1.73572,1.73553,1.73553,56870000.0
2005-07-27 10:28:00,1.73549,1.73549,1.73541,1.73548,47599999.0
2005-07-27 10:29:00,1.73543,1.73543,1.73531,1.73531,43100000.0
2005-07-27 10:30:00,1.73543,1.73556,1.73543,1.73551,78400000.0
2005-07-27 10:31:00,1.73555,1.73564,1.73555,1.73563,70299999.0
2005-07-27 10:32:00,1.7358,1.73602,1.73574,1.73602,94200003.0
2005-07-27 10:33:00,1.73617,1.73647,1.73617,1.73646,39100000.0
2005-07-27 10:34:00,1.73646,1.73654,1.73646,1.73654,30400000.0
2005-07-27 10:35:00,1.73657,1.73657,1.73644,1.73651,95999999.0
2005-07-27 10:36:00,1.7366,1.73667,1.7366,1.73661,91400000.0
2005-07-27 10:37:00,1.73685,1.73749,1.73685,1.73745,109769999.0
2005-07-27 10:38:00,1.73733,1.73779,1.73732,1.73779,82799999.0
2005-07-27 10:39:00,1.7379,1.73795,1.73771,1.73771,30800000.0
2005-07-27 10:40:00,1.73778,1.7381,1.73774,1.7381,58599999.0
2005-07-27 10:41:00,1.73829,1.73857,1.73829,1.73851,72999999.0
2005-07-27 10:42:00,1.7387,1.7387,1.73824,1.73824,34000001.0
2005-07-27 10:43:00,1.73828,1.73842,1.73828,1.73842,99699999.0
2005-07-27 10:44:00,1.73858,1.73882,1.73858,1.73878,26100000.0
2005-07-27 10:45:00,1.73873,1.7389,1.73865,1.73868,44000000.0
2005-07-27 10:46:00,1.73837,1.73847,1.7381,1.7381,39800000.0
2005-07-27 10:47:00,1.73802,1.73804,1.73788,1.73804,113600000.0
2005-07-27 10:48:00,1.73807,1.73809,1.73789,1.73798,58200000.0
2005-07-27 10:49:00,1.73802,1.73804,1.7378,1.73782,143600001.0
2005-07-27 10:50:00,1.73778,1.73782,1.73774,1.73778,87399999.0
2005-07-27 10:51:00,1.73778,1.73778,1.73746,1.73748,58800000.0
2005-07-27 10:52:00,1.73756,1.73756,1.73723,1.73724,36400000.0
2005-07-27 10:53:00,1.73728,1.73728,1.73709,1.73718,75800000.0
2005-07-27 10:54:00,1.73737,1.73742,1.7373,1.7373,40000000.0
2005-07-27 10:55:00,1.73727,1.73732,1.73714,1.73722,49900000.0
2005-07-27 10:56:00,1.73741,1.73782,1.73741,1.73761,52800000.0
2005-07-27 10:57:00,1.73783,1.738,1.73773,1.738,21500000.0
2005-07-27 10:58:00,1.7381,1.73813,1.73781,1.73806,102100001.0
2005-07-27 10:59:00,1.73812,1.73814,1.73789,1.73797,92800000.0
2005-07-27 11:00:00,1.73788,1.73791,1.73779,1.73788,33300000.0
2005-07-27 11:01:00,1.73785,1.73794,1.73776,1.73785,55200000.0
2005-07-27 11:02:00,1.73802,1.73849,1.73802,1.73838,107999999.0
2005-07-27 11:03:00,1.73847,1.73847,1.73829,1.73829,82000002.0
2005-07-27 11:04:00,1.73804,1.7383,1.73804,1.73827,36200001.0
2005-07-27 11:05:00,1.73837,1.73837,1.7381,1.7381,105500001.0
2005-07-27 11:06:00,1.73813,1.73813,1.73787,1.73787,76800000.0
2005-07-27 11:07:00,1.73786,1.73786,1.73767,1.73767,78799999.0
2005-07-27 11:08:00,1.73761,1.73761,1.73744,1.73755,56600000.0
2005-07-27 11:09:00,1.73758,1.73761,1.73757,1.73757,16800000.0
2005-07-27 11:10:00,1.73761,1.73781,1.73761,1.73781,50500001.0
2005-07-27 11:11:00,1.73802,1.73805,1.73742,1.73742,73499999.0
2005-07-27 11:12:00,1.73708,1.73708,1.73665,1.73665,72099999.0
2005-07-27 11:13:00,1.73648,1.73686,1.73646,1.73686,61900002.0
2005-07-27 11:14:00,1.73683,1.73691,1.73681,1.73682,51800000.0
2005-07-27 11:15:00,1.73683,1.73708,1.73683,1.73708,36700000.0
2005-07-27 11:16:00,1.73716,1.73716,1.73698,1.73713,64500000.0
2005-07-27 11:17:00,1.73712,1.7372,1.73703,1.73711,122499999.0
2005-07-27 11:18:00,1.73705,1.7371,1.73699,1.7371,116700000.0
2005-07-27 11:19:00,1.73704,1.73704,1.73664,1.73664,50500000.0
2005-07-27 11:20:00,1.7366,1.7366,1.73636,1.73652,83599999.0
2005-07-27 11:21:00,1.73657,1.73663,1.73654,1.73663,48800001.0
2005-07-27 11:22:00,1.73661,1.73667,1.73653,1.73655,113000001.0
2005-07-27 11:23:00,1.73648,1.73655,1.73645,1.7365,53500000.0
2005-07-27 11:24:00,1.7365,1.7365,1.73637,1.7364,66100000.0
2005-07-27 11:25:00,1.73631,1.73638,1.73628,1.73638,47900001.0
2005-07-27 11:26:00,1.73638,1.73638,1.73584,1.73584,57000000.0
2005-07-27 11:27:00,1.73581,1.73589,1.73579,1.73586,87900001.0
2005-07-27 11:28:00,1.73601,1.73636,1.73601,1.73636,94700002.0
2005-07-27 11:29:00,1.73647,1.73649,1.73627,1.73627,140099999.0
2005-07-27 11:30:00,1.7362,1.73626,1.73605,1.73605,64900000.0
2005-07-27 11:31:00,1.73599,1.7361,1.73593,1.73593,63800000.0
2005-07-27 11:32:00,1.73591,1.73631,1.73591,1.73631,103299998.0
2005-07-27 11:33:00,1.73625,1.73625,1.73612,1.73624,32400000.0
2005-07-27 11:34:00,1.73627,1.73629,1.73612,1.73622,69800000.0
2005-07-27 11:35:00,1.73621,1.73632,1.73617,1.73632,115600001.0
2005-07-27 11:36:00,1.73635,1.73635,1.73616,1.73627,145400001.0
2005-07-27 11:37:00,1.73629,1.73635,1.73612,1.73627,90299999.0
2005-07-27 11:38:00,1.73634,1.73637,1.73627,1.73637,35600000.0
2005-07-27 11:39:00,1.73637,1.73637,1.7363,1.7363,36900001.0
2005-07-27 11:40:00,1.73625,1.73639,1.73621,1.7363,65600001.0
2005-07-27 11:41:00,1.73637,1.73643,1.73632,1.73632,59100000.0
2005-07-27 11:42:00,1.73638,1.73665,1.73638,1.73665,89500000.0
2005-07-27 11:43:00,1.73666,1.73666,1.73657,1.73662,74199999.0
2005-07-27 11:44:00,1.73666,1.73673,1.73654,1.73673,93000002.0
2005-07-27 11:45:00,1.7367,1.7367,1.73655,1.7366,79400000.0
2005-07-27 11:46:00,1.73666,1.73672,1.73662,1.73662,68899999.0
2005-07-27 11:47:00,1.73663,1.73663,1.73645,1.7365,85000002.0
2005-07-27 11:48:00,1.73647,1.73654,1.73641,1.73654,99199999.0
2005-07-27 11:49:00,1.7365,1.73655,1.7365,1.7365,90400001.0
2005-07-27 11:50:00,1.73652,1.73666,1.73652,1.73666,63600000.0
2005-07-27 11:51:00,1.73669,1.73729,1.73669,1.73729,33900000.0
2005-07-27 11:52:00,1.73742,1.73742,1.73705,1.73732,139699999.0
2005-07-27 11:53:00,1.73728,1.73768,1.73724,1.73768,47899999.0
2005-07-27 11:54:00,1.73789,1.73807,1.73774,1.73775,135100001.0
2005-07-27 11:55:00,1.73783,1.73815,1.73776,1.73811,59100000.0
2005-07-27 11:56:00,1.73812,1.73813,1.73812,1.73813,27500001.0
2005-07-27 11:57:00,1.73802,1.73825,1.73798,1.73825,137800003.0
2005-07-27 11:58:00,1.73813,1.73826,1.73807,1.73823,152999998.0
2005-07-27 11:59:00,1.73816,1.73834,1.7381,1.73823,89200000.0
2005-07-27 12:00:00,1.73817,1.73838,1.73815,1.73815,163800000.0
2005-07-27 12:01:00,1.73804,1.73812,1.73795,1.73795,93600001.0
2005-07-27 12:02:00,1.73794,1.73794,1.73775,1.73785,95300000.0
2005-07-27 12:03:00,1.73777,1.73778,1.73763,1.73763,25000000.0
2005-07-27 12:04:00,1.73755,1.7376,1.73743,1.73747,66399999.0
2005-07-27 12:05:00,1.73763,1.73763,1.73745,1.73747,30400000.0
2005-07-27 12:06:00,1.73742,1.73767,1.73742,1.73767,86600001.0
2005-07-27 12:07:00,1.73771,1.73771,1.73755,1.73758,59299998.0
2005-07-27 12:08:00,1.73751,1.73763,1.73751,1.73763,60300001.0
2005-07-27 12:09:00,1.73762,1.73762,1.73751,1.73762,31900000.0
2005-07-27 12:10:00,1.7377,1.73792,1.7377,1.73792,29800000.0
2005-07-27 12:11:00,1.73802,1.73822,1.73794,1.73797,41300000.0
2005-07-27 12:12:00,1.73798,1.73807,1.73798,1.73807,41799999.0
2005-07-27 12:13:00,1.73815,1.73821,1.73807,1.73819,33900000.0
2005-07-27 12:14:00,1.73828,1.73828,1.7382,1.73823,39300000.0
2005-07-27 12:15:00,1.7382,1.7382,1.7381,1.73814,43900000.0
2005-07-27 12:16:00,1.73816,1.73821,1.7381,1.73817,52799999.0
2005-07-27 12:17:00,1.73815,1.73815,1.73802,1.7381,44699999.0
2005-07-27 12:18:00,1.7382,1.73836,1.7382,1.7383,63900002.0
2005-07-27 12:19:00,1.73845,1.73845,1.73833,1.73835,81999999.0
2005-07-27 12:20:00,1.73847,1.73852,1.7384,1.73847,122300001.0
2005-07-27 12:21:00,1.73838,1.73848,1.7383,1.73839,55600000.0
2005-07-27 12:22:00,1.73847,1.73884,1.73847,1.73873,92299997.0
2005-07-27 12:23:00,1.73835,1.73848,1.73829,1.73832,36000000.0
2005-07-27 12:24:00,1.73828,1.73847,1.73825,1.73842,61600000.0
2005-07-27 12:25:00,1.73838,1.73866,1.73836,1.73861,59800001.0
2005-07-27 12:26:00,1.73863,1.73877,1.73861,1.73866,46300001.0
2005-07-27 12:27:00,1.7385,1.7385,1.73824,1.73835,93399999.0
2005-07-27 12:28:00,1.73846,1.73869,1.73846,1.73866,100200001.0
2005-07-27 12:29:00,1.73866,1.7387,1.73845,1.73845,51300000.0
2005-07-27 12:30:00,1.7384,1.73876,1.7384,1.73853,111000002.0
2005-07-27 12:31:00,1.73847,1.73847,1.73826,1.73829,115999998.0
2005-07-27 12:32:00,1.73815,1.73815,1.73805,1.7381,65900000.0
2005-07-27 12:33:00,1.7382,1.73859,1.73818,1.73859,24400000.0
2005-07-27 12:34:00,1.73868,1.73868,1.73852,1.73852,32700000.0
2005-07-27 12:35:00,1.73852,1.73858,1.73839,1.7384,29400000.0
2005-07-27 12:36:00,1.73837,1.73837,1.73818,1.73824,103399999.0
2005-07-27 12:37:00,1.73808,1.73808,1.73797,1.73807,60300001.0
2005-07-27 12:38:00,1.73805,1.73816,1.73797,1.73802,38099999.0
2005-07-27 12:39:00,1.73789,1.73798,1.73789,1.73789,46600000.0
2005-07-27 12:40:00,1.73792,1.73808,1.73792,1.73805,84800000.0
2005-07-27 12:41:00,1.73799,1.73819,1.73799,1.73809,88600000.0
2005-07-27 12:42:00,1.73805,1.7381,1.73793,1.73793,20200000.0
2005-07-27 12:43:00,1.73794,1.73802,1.73782,1.73802,86199998.0
2005-07-27 12:44:00,1.73798,1.73802,1.73793,1.73797,46000000.0
2005-07-27 12:45:00,1.73808,1.73812,1.73793,1.73793,85499998.0
2005-07-27 12:46:00,1.73774,1.73783,1.73768,1.73775,88400000.0
2005-07-27 12:47:00,1.73773,1.73775,1.73765,1.7377,74200000.0
2005-07-27 12:48:00,1.73772,1.73781,1.73764,1.73764,50599999.0
2005-07-27 12:49:00,1.73761,1.73771,1.7376,1.7377,32100000.0
2005-07-27 12:50:00,1.73773,1.73776,1.73761,1.73776,107600000.0
2005-07-27 12:51:00,1.73767,1.73771,1.73752,1.73771,141099997.0
2005-07-27 12:52:00,1.73766,1.73776,1.73761,1.73761,78699998.0
2005-07-27 12:53:00,1.7376,1.73768,1.73755,1.7376,67700000.0
2005-07-27 12:54:00,1.73761,1.73778,1.73761,1.73778,59300000.0
2005-07-27 12:55:00,1.73778,1.73785,1.73774,1.73785,43000000.0
2005-07-27 12:56:00,1.73774,1.73774,1.73755,1.73772,26000000.0
2005-07-27 12:57:00,1.73783,1.73786,1.73766,1.73786,57000000.0
2005-07-27 12:58:00,1.73781,1.73781,1.7375,1.7375,30700000.0
2005-07-27 12:59:00,1.73728,1.73758,1.73728,1.73749,53000000.0
2005-07-27 13:00:00,1.73759,1.73766,1.7375,1.73763,73400000.0
2005-07-27 13:01:00,1.73755,1.7378,1.73755,1.7378,84000000.0
2005-07-27 13:02:00,1.73795,1.7382,1.73795,1.73808,59200000.0
2005-07-27 13:03:00,1.738,1.73819,1.738,1.73813,63600001.0
2005-07-27 13:04:00,1.73812,1.7382,1.73812,1.73815,64600000.0
2005-07-27 13:05:00,1.73806,1.73818,1.73801,1.73812,83800002.0
2005-07-27 13:06:00,1.73828,1.73833,1.7382,1.73825,67200000.0
2005-07-27 13:07:00,1.73833,1.73839,1.73826,1.7383,102699999.0
2005-07-27 13:08:00,1.73845,1.73848,1.7384,1.73848,50700000.0
2005-07-27 13:09:00,1.73847,1.73867,1.73847,1.73849,103500000.0
2005-07-27 13:10:00,1.73845,1.73854,1.73837,1.73837,42400000.0
2005-07-27 13:11:00,1.73835,1.73845,1.73835,1.73839,31800000.0
2005-07-27 13:12:00,1.73837,1.73839,1.73825,1.73833,99700001.0
2005-07-27 13:13:00,1.73828,1.73842,1.73813,1.73842,76300000.0
2005-07-27 13:14:00,1.73848,1.73851,1.73838,1.73851,103600000.0
2005-07-27 13:15:00,1.73853,1.7386,1.73845,1.73857,78200000.0
2005-07-27 13:16:00,1.73859,1.73859,1.73851,1.73852,94099996.0
2005-07-27 13:17:00,1.73859,1.73871,1.73852,1.73871,87600001.0
2005-07-27 13:18:00,1.73882,1.73902,1.73882,1.73882,99999998.0
2005-07-27 13:19:00,1.73893,1.73911,1.73893,1.73908,68300000.0
2005-07-27 13:20:00,1.73903,1.73907,1.73895,1.73907,59700000.0
2005-07-27 13:21:00,1.73934,1.73965,1.73934,1.73947,23800000.0
2005-07-27 13:22:00,1.73932,1.73933,1.73897,1.73897,60800000.0
2005-07-27 13:23:00,1.7389,1.73915,1.7389,1.73915,51699999.0
2005-07-27 13:24:00,1.73911,1.73911,1.73898,1.73906,59900001.0
2005-07-27 13:25:00,1.73914,1.73914,1.73894,1.73894,56299999.0
2005-07-27 13:26:00,1.73883,1.73904,1.7388,1.73887,83000000.0
2005-07-27 13:27:00,1.7389,1.73903,1.73886,1.73889,75300002.0
2005-07-27 13:28:00,1.73877,1.73877,1.73861,1.73861,63500000.0
2005-07-27 13:29:00,1.7386,1.73863,1.73848,1.73858,71200000.0
2005-07-27 13:30:00,1.73857,1.73869,1.73833,1.73833,93300001.0
2005-07-27 13:31:00,1.73837,1.73837,1.73822,1.73822,66399999.0
2005-07-27 13:32:00,1.73819,1.73824,1.73813,1.73818,109500001.0
2005-07-27 13:33:00,1.73819,1.73821,1.73815,1.73818,38800001.0
2005-07-27 13:34:00,1.73816,1.73822,1.73814,1.73819,129399999.0
2005-07-27 13:35:00,1.73819,1.7383,1.73819,1.73821,67199999.0
2005-07-27 13:36:00,1.73827,1.73833,1.73825,1.73833,86299999.0
2005-07-27 13:37:00,1.7383,1.7383,1.73811,1.73811,46699999.0
2005-07-27 13:38:00,1.73816,1.73816,1.738,1.738,34000000.0
2005-07-27 13:39:00,1.73802,1.73809,1.738,1.738,84900000.0
2005-07-27 13:40:00,1.73805,1.73805,1.73795,1.73802,104399997.0
2005-07-27 13:41:00,1.73815,1.73818,1.73805,1.73805,63699999.0
2005-07-27 13:42:00,1.73802,1.73813,1.73793,1.73813,58600001.0
2005-07-27 13:43:00,1.73818,1.73821,1.73812,1.73813,80600000.0
2005-07-27 13:44:00,1.73812,1.73814,1.73787,1.73793,26900000.0
2005-07-27 13:45:00,1.73787,1.73799,1.73786,1.73799,35600000.0
2005-07-27 13:46:00,1.738,1.738,1.738,1.738,40800000.0
2005-07-27 13:47:00,1.73803,1.73817,1.73803,1.73805,104200001.0
2005-07-27 13:48:00,1.73815,1.73817,1.73795,1.73797,101299999.0
2005-07-27 13:49:00,1.73797,1.73812,1.73791,1.73812,50600000.0
2005-07-27 13:50:00,1.73812,1.73812,1.73801,1.73807,77299999.0
2005-07-27 13:51:00,1.73808,1.73812,1.73792,1.73792,38200000.0
2005-07-27 13:52:00,1.73792,1.73799,1.73786,1.73791,73499999.0
2005-07-27 13:53:00,1.73787,1.73802,1.73787,1.73802,16000000.0
2005-07-27 13:54:00,1.73793,1.73795,1.73786,1.73795,14400000.0
2005-07-27 13:55:00,1.73793,1.73797,1.73788,1.73792,52599999.0
2005-07-27 13:56:00,1.738,1.73811,1.73795,1.73795,53200000.0
2005-07-27 13:57:00,1.73798,1.73798,1.73796,1.73798,29200000.0
2005-07-27 13:58:00,1.73795,1.73805,1.73794,1.73795,83800000.0
2005-07-27 13:59:00,1.73796,1.73797,1.7378,1.7378,31500000.0
2005-07-27 14:00:00,1.73784,1.73798,1.73784,1.73794,107900000.0
2005-07-27 14:01:00,1.73803,1.73807,1.73796,1.73801,50199999.0
2005-07-27 14:02:00,1.73792,1.73792,1.73778,1.7378,16100000.0
2005-07-27 14:03:00,1.7379,1.7379,1.73773,1.73773,60300001.0
2005-07-27 14:04:00,1.73765,1.73765,1.73755,1.73763,41800001.0
2005-07-27 14:05:00,1.7375,1.7375,1.73731,1.73742,90199999.0
2005-07-27 14:06:00,1.73742,1.73743,1.73734,1.73734,51300002.0
2005-07-27 14:07:00,1.73734,1.73747,1.73734,1.7374,70900000.0
2005-07-27 14:08:00,1.73738,1.73738,1.73693,1.73693,26400000.0
2005-07-27 14:09:00,1.73697,1.73697,1.73675,1.73675,55700001.0
2005-07-27 14:10:00,1.73659,1.73659,1.73617,1.73632,29100000.0
2005-07-27 14:11:00,1.73623,1.73657,1.7362,1.73655,65200001.0
2005-07-27 14:12:00,1.73662,1.73683,1.73662,1.73663,36600000.0
2005-07-27 14:13:00,1.73658,1.73663,1.73642,1.73645,95799998.0
2005-07-27 14:14:00,1.73653,1.73671,1.73653,1.73656,120999998.0
2005-07-27 14:15:00,1.73659,1.73659,1.73646,1.73647,36000000.0
2005-07-27 14:16:00,1.73658,1.73686,1.73658,1.73686,75400000.0
2005-07-27 14:17:00,1.73689,1.73698,1.7367,1.7367,74100002.0
2005-07-27 14:18:00,1.73668,1.7369,1.73663,1.7369,30100001.0
2005-07-27 14:19:00,1.73708,1.73715,1.73704,1.73708,74300000.0
2005-07-27 14:20:00,1.73699,1.73715,1.73699,1.73701,39500000.0
2005-07-27 14:21:00,1.73688,1.73697,1.73649,1.73649,40500000.0
2005-07-27 14:22:00,1.73661,1.73661,1.73639,1.73643,66000000.0
2005-07-27 14:23:00,1.73652,1.73659,1.73632,1.73632,40300000.0
2005-07-27 14:24:00,1.73629,1.73653,1.73629,1.73645,19500000.0
2005-07-27 14:25:00,1.73648,1.73668,1.73648,1.73649,83899999.0
2005-07-27 14:26:00,1.7366,1.73687,1.7366,1.73673,59899999.0
2005-07-27 14:27:00,1.73667,1.73677,1.73666,1.73673,67400000.0
2005-07-27 14:28:00,1.73662,1.73687,1.73662,1.73687,46400000.0
2005-07-27 14:29:00,1.73697,1.73697,1.73666,1.73666,102800000.0
2005-07-27 14:30:00,1.73657,1.73657,1.73446,1.73452,46699999.0
2005-07-27 14:31:00,1.73472,1.73496,1.73437,1.73479,39800000.0
2005-07-27 14:32:00,1.73483,1.73523,1.73465,1.73494,89700002.0
2005-07-27 14:33:00,1.73498,1.73518,1.73497,1.7351,83699999.0
2005-07-27 14:34:00,1.73475,1.73493,1.73451,1.73469,41200000.0
2005-07-27 14:35:00,1.7344,1.73454,1.73418,1.73431,116200000.0
2005-07-27 14:36:00,1.73421,1.7348,1.73421,1.7348,65899999.0
2005-07-27 14:37:00,1.73485,1.73522,1.73485,1.73502,82900001.0
2005-07-27 14:38:00,1.73507,1.73545,1.73507,1.73541,42000001.0
2005-07-27 14:39:00,1.7355,1.73591,1.73546,1.73591,39100001.0
2005-07-27 14:40:00,1.73598,1.73644,1.73597,1.7364,77500001.0
2005-07-27 14:41:00,1.73654,1.73706,1.73654,1.73706,74400001.0
2005-07-27 14:42:00,1.73722,1.73728,1.73657,1.73657,90799998.0
2005-07-27 14:43:00,1.7366,1.73685,1.73652,1.73685,74000001.0
2005-07-27 14:44:00,1.73685,1.73685,1.73654,1.73664,33800000.0
2005-07-27 14:45:00,1.73662,1.73663,1.73641,1.73649,60200000.0
2005-07-27 14:46:00,1.73643,1.73643,1.73604,1.73604,40300000.0
2005-07-27 14:47:00,1.73597,1.73621,1.73597,1.73615,41100000.0
2005-07-27 14:48:00,1.73645,1.73709,1.73645,1.73705,15300000.0
2005-07-27 14:49:00,1.73745,1.73755,1.73745,1.73755,28800001.0
2005-07-27 14:50:00,1.73806,1.73895,1.73806,1.7389,51400000.0
2005-07-27 14:51:00,1.73904,1.73983,1.73904,1.7398,83100001.0
2005-07-27 14:52:00,1.73963,1.74121,1.73963,1.74118,79999998.0
2005-07-27 14:53:00,1.74148,1.74221,1.74148,1.74219,40800000.0
2005-07-27 14:54:00,1.74214,1.74256,1.74214,1.74229,49800000.0
2005-07-27 14:55:00,1.74204,1.74204,1.74146,1.74156,29600000.0
2005-07-27 14:56:00,1.7417,1.74181,1.74153,1.74153,94300000.0
2005-07-27 14:57:00,1.74149,1.74154,1.74126,1.74126,114799998.0
2005-07-27 14:58:00,1.74128,1.74156,1.74128,1.74139,90700000.0
2005-07-27 14:59:00,1.74135,1.74147,1.74099,1.74099,44100000.0
2005-07-27 15:00:00,1.741,1.74115,1.74049,1.74055,77700000.0
2005-07-27 15:01:00,1.74065,1.74099,1.74049,1.74096,84100000.0
2005-07-27 15:02:00,1.7412,1.74217,1.74119,1.74209,36200000.0
2005-07-27 15:03:00,1.74248,1.74384,1.74248,1.74384,46799999.0
2005-07-27 15:04:00,1.74369,1.74444,1.74369,1.74439,24800000.0
2005-07-27 15:05:00,1.7442,1.7445,1.7442,1.74431,37300000.0
2005-07-27 15:06:00,1.74423,1.74434,1.74419,1.74434,58800000.0
2005-07-27 15:07:00,1.74431,1.74431,1.74406,1.74416,54200000.0
2005-07-27 15:08:00,1.74411,1.74411,1.74397,1.74404,70800001.0
2005-07-27 15:09:00,1.74407,1.7441,1.74382,1.74388,62000000.0
2005-07-27 15:10:00,1.74358,1.74358,1.74337,1.74341,76100000.0
2005-07-27 15:11:00,1.74338,1.74425,1.74338,1.74406,94600001.0
2005-07-27 15:12:00,1.74416,1.74429,1.74416,1.74429,11500000.0
2005-07-27 15:13:00,1.7443,1.7443,1.74377,1.7438,74100001.0
2005-07-27 15:14:00,1.74377,1.74385,1.74326,1.74326,56400000.0
2005-07-27 15:15:00,1.7431,1.74324,1.7431,1.74324,43399999.0
2005-07-27 15:16:00,1.74305,1.7434,1.74299,1.74318,65999999.0
2005-07-27 15:17:00,1.74307,1.7434,1.74307,1.74323,50700000.0
2005-07-27 15:18:00,1.74316,1.74324,1.74307,1.74316,117099998.0
2005-07-27 15:19:00,1.74326,1.74356,1.74326,1.74334,122800001.0
2005-07-27 15:20:00,1.74343,1.74343,1.7431,1.74315,26600000.0
2005-07-27 15:21:00,1.7431,1.7431,1.74294,1.74303,24000000.0
2005-07-27 15:22:00,1.74298,1.74318,1.74292,1.74309,88000000.0
2005-07-27 15:23:00,1.74304,1.74351,1.74304,1.7433,110499997.0
2005-07-27 15:24:00,1.74326,1.74326,1.74287,1.74318,72000001.0
2005-07-27 15:25:00,1.7432,1.7432,1.74285,1.74293,70300000.0
2005-07-27 15:26:00,1.74307,1.74328,1.74307,1.74312,53600000.0
2005-07-27 15:27:00,1.74327,1.74339,1.74313,1.74334,86400000.0
2005-07-27 15:28:00,1.74357,1.74357,1.74333,1.74333,34600000.0
2005-07-27 15:29:00,1.74335,1.74341,1.74301,1.74301,83700000.0
2005-07-27 15:30:00,1.74292,1.74292,1.74268,1.7427,75400000.0
2005-07-27 15:31:00,1.74266,1.74266,1.74228,1.74235,56100000.0
2005-07-27 15:32:00,1.74225,1.74273,1.74225,1.74272,139799996.0
2005-07-27 15:33:00,1.7428,1.74313,1.74275,1.74313,47100000.0
2005-07-27 15:34:00,1.74329,1.74335,1.74315,1.74335,74400000.0
2005-07-27 15:35:00,1.74331,1.74331,1.74284,1.7431,97100002.0
2005-07-27 15:36:00,1.74311,1.74315,1.74295,1.74295,58400000.0
2005-07-27 15:37:00,1.7428,1.7428,1.74209,1.74209,58699999.0
2005-07-27 15:38:00,1.7419,1.74216,1.74188,1.74214,21600000.0
2005-07-27 15:39:00,1.7421,1.74243,1.74206,1.74243,56700001.0
2005-07-27 15:40:00,1.74257,1.74265,1.74249,1.74256,79999999.0
2005-07-27 15:41:00,1.7428,1.74332,1.7428,1.74322,56400001.0
2005-07-27 15:42:00,1.74325,1.74357,1.74309,1.74309,105500001.0
2005-07-27 15:43:00,1.74268,1.74268,1.74162,1.74162,53400000.0
2005-07-27 15:44:00,1.7416,1.74175,1.74142,1.74142,71899999.0
2005-07-27 15:45:00,1.74119,1.74119,1.74096,1.74104,61100001.0
2005-07-27 15:46:00,1.74093,1.74093,1.74061,1.74061,40200000.0
2005-07-27 15:47:00,1.74048,1.74095,1.74043,1.74095,79400000.0
2005-07-27 15:48:00,1.74094,1.74113,1.7408,1.74113,108000000.0
2005-07-27 15:49:00,1.74113,1.74147,1.74113,1.74136,108200001.0
2005-07-27 15:50:00,1.74118,1.74118,1.74094,1.74094,28900000.0
2005-07-27 15:51:00,1.74102,1.74102,1.74091,1.74102,36000000.0
2005-07-27 15:52:00,1.74095,1.74095,1.74062,1.74062,123599997.0
2005-07-27 15:53:00,1.74058,1.74094,1.74051,1.74091,84399999.0
2005-07-27 15:54:00,1.74098,1.74124,1.74098,1.74124,32200000.0
2005-07-27 15:55:00,1.74142,1.74174,1.74142,1.74166,45100000.0
2005-07-27 15:56:00,1.74167,1.74168,1.74133,1.74133,77699999.0
2005-07-27 15:57:00,1.7413,1.74133,1.74115,1.74133,60900000.0
2005-07-27 15:58:00,1.74133,1.74148,1.74125,1.74138,55600000.0
2005-07-27 15:59:00,1.7414,1.74149,1.74133,1.74139,112800000.0
2005-07-27 16:00:00,1.74142,1.74147,1.74129,1.74143,44400000.0
2005-07-27 16:01:00,1.74175,1.74227,1.74174,1.74215,80800000.0
2005-07-27 16:02:00,1.742,1.74214,1.74199,1.74211,85300002.0
2005-07-27 16:03:00,1.74225,1.74243,1.74225,1.74241,67600000.0
2005-07-27 16:04:00,1.74244,1.74264,1.74244,1.74246,100000002.0
2005-07-27 16:05:00,1.7425,1.74256,1.7425,1.7425,31000000.0
2005-07-27 16:06:00,1.7426,1.74293,1.7426,1.7428,44100000.0
2005-07-27 16:07:00,1.74275,1.74295,1.74275,1.74292,81800002.0
2005-07-27 16:08:00,1.74293,1.74322,1.74286,1.74322,73799999.0
2005-07-27 16:09:00,1.74337,1.7437,1.74337,1.74356,31300000.0
2005-07-27 16:10:00,1.74361,1.74361,1.74345,1.7435,66600000.0
2005-07-27 16:11:00,1.74342,1.7435,1.74337,1.74341,44600000.0
2005-07-27 16:12:00,1.74337,1.74347,1.74315,1.74337,78400000.0
2005-07-27 16:13:00,1.7435,1.74356,1.74325,1.74325,120800000.0
2005-07-27 16:14:00,1.74312,1.7432,1.74299,1.74299,45200000.0
2005-07-27 16:15:00,1.74298,1.74298,1.7427,1.7427,62800000.0
2005-07-27 16:16:00,1.74264,1.74272,1.74247,1.74247,70800000.0
2005-07-27 16:17:00,1.74257,1.7427,1.74251,1.74262,114800001.0
2005-07-27 16:18:00,1.74257,1.7426,1.74246,1.74249,71199999.0
2005-07-27 16:19:00,1.74249,1.74252,1.74239,1.74239,26100000.0
2005-07-27 16:20:00,1.74233,1.74239,1.74225,1.74236,63999999.0
2005-07-27 16:21:00,1.7424,1.74245,1.74222,1.74245,84700000.0
2005-07-27 16:22:00,1.74248,1.74263,1.74238,1.74263,56100001.0
2005-07-27 16:23:00,1.7426,1.74263,1.74253,1.74263,94800002.0
2005-07-27 16:24:00,1.74272,1.74277,1.7425,1.7425,64800000.0
2005-07-27 16:25:00,1.74247,1.74247,1.74215,1.74215,23100000.0
2005-07-27 16:26:00,1.74217,1.74223,1.74216,1.74223,26500000.0
2005-07-27 16:27:00,1.74221,1.74239,1.74221,1.74238,59200001.0
2005-07-27 16:28:00,1.74246,1.74249,1.74232,1.74232,34200000.0
2005-07-27 16:29:00,1.74243,1.7425,1.74233,1.7425,20700000.0
2005-07-27 16:30:00,1.74247,1.74276,1.74247,1.74276,59000001.0
2005-07-27 16:31:00,1.74273,1.74273,1.74218,1.74218,83400000.0
2005-07-27 16:32:00,1.74211,1.74211,1.74207,1.74207,46700000.0
2005-07-27 16:33:00,1.74192,1.74198,1.74183,1.74192,31500000.0
2005-07-27 16:34:00,1.74204,1.74257,1.74204,1.74257,48600000.0
2005-07-27 16:35:00,1.74262,1.74316,1.74257,1.74316,16500000.0
2005-07-27 16:36:00,1.7435,1.74366,1.74339,1.74339,44000000.0
2005-07-27 16:37:00,1.74345,1.74368,1.74345,1.74363,89800000.0
2005-07-27 16:38:00,1.74336,1.74336,1.74323,1.7433,35900000.0
2005-07-27 16:39:00,1.74323,1.7433,1.74297,1.74297,87900000.0
2005-07-27 16:40:00,1.74298,1.74313,1.74298,1.74311,6500000.0
2005-07-27 16:41:00,1.74297,1.74336,1.74297,1.74332,71999999.0
2005-07-27 16:42:00,1.74346,1.74358,1.74346,1.7435,42800000.0
2005-07-27 16:43:00,1.74352,1.74368,1.74343,1.74356,71700001.0
2005-07-27 16:44:00,1.74372,1.74375,1.74351,1.74351,38000000.0
2005-07-27 16:45:00,1.7434,1.74348,1.74329,1.74348,18900000.0
2005-07-27 16:46:00,1.74347,1.74347,1.74315,1.74328,51400000.0
2005-07-27 16:47:00,1.74332,1.7437,1.74332,1.74359,99400002.0
2005-07-27 16:48:00,1.74357,1.74357,1.74323,1.74329,96400000.0
2005-07-27 16:49:00,1.74326,1.74353,1.74326,1.74342,50900000.0
2005-07-27 16:50:00,1.74355,1.74364,1.74333,1.74345,38500000.0
2005-07-27 16:51:00,1.74339,1.74342,1.74331,1.74331,78200002.0
2005-07-27 16:52:00,1.74335,1.74351,1.74335,1.74337,26000000.0
2005-07-27 16:53:00,1.74329,1.74337,1.74318,1.7432,56699999.0
2005-07-27 16:54:00,1.74314,1.74314,1.74287,1.74287,61800000.0
2005-07-27 16:55:00,1.74287,1.74287,1.74217,1.74217,32800000.0
2005-07-27 16:56:00,1.74211,1.74211,1.74189,1.74189,58900000.0
2005-07-27 16:57:00,1.74197,1.74197,1.74183,1.74193,95799999.0
2005-07-27 16:58:00,1.74201,1.74239,1.74201,1.74229,60200000.0
2005-07-27 16:59:00,1.74232,1.74232,1.74209,1.74212,58699999.0
2005-07-27 17:00:00,1.74231,1.74257,1.74221,1.74233,65700000.0
2005-07-27 17:01:00,1.74242,1.74243,1.74199,1.742,73000002.0
2005-07-27 17:02:00,1.74215,1.74229,1.74208,1.74228,84100001.0
2005-07-27 17:03:00,1.74227,1.74247,1.74227,1.74239,84000000.0
2005-07-27 17:04:00,1.74234,1.74249,1.74226,1.74249,93100000.0
2005-07-27 17:05:00,1.74246,1.74258,1.74246,1.7425,90200002.0
2005-07-27 17:06:00,1.74236,1.74236,1.74217,1.7422,65600000.0
2005-07-27 17:07:00,1.74203,1.74203,1.74172,1.74172,26200000.0
2005-07-27 17:08:00,1.74148,1.74148,1.74124,1.74127,123000000.0
2005-07-27 17:09:00,1.74124,1.74133,1.74115,1.74133,58899999.0
2005-07-27 17:10:00,1.74144,1.74149,1.7413,1.74145,120700004.0
2005-07-27 17:11:00,1.74148,1.7417,1.74148,1.7417,91999999.0
2005-07-27 17:12:00,1.74177,1.7419,1.74165,1.74189,102700000.0
2005-07-27 17:13:00,1.74198,1.74235,1.74198,1.74235,54200000.0
2005-07-27 17:14:00,1.74246,1.74282,1.74242,1.74278,56900001.0
2005-07-27 17:15:00,1.74269,1.74294,1.74269,1.74294,27900000.0
2005-07-27 17:16:00,1.74302,1.74322,1.74302,1.74322,102600000.0
2005-07-27 17:17:00,1.74313,1.74338,1.74313,1.74322,120099998.0
2005-07-27 17:18:00,1.7433,1.74335,1.74317,1.7432,58200000.0
2005-07-27 17:19:00,1.74321,1.7433,1.74321,1.7433,13700000.0
2005-07-27 17:20:00,1.74336,1.74355,1.7433,1.74355,84300000.0
2005-07-27 17:21:00,1.74367,1.74373,1.74351,1.74358,81500001.0
2005-07-27 17:22:00,1.74347,1.74349,1.74331,1.74332,20000000.0
2005-07-27 17:23:00,1.74295,1.74296,1.74271,1.74271,66300001.0
2005-07-27 17:24:00,1.74293,1.74328,1.74292,1.74315,73200003.0
2005-07-27 17:25:00,1.74338,1.74362,1.74338,1.74358,44700000.0
2005-07-27 17:26:00,1.74368,1.74377,1.74368,1.74377,29200000.0
2005-07-27 17:27:00,1.7436,1.74364,1.74355,1.74363,32700000.0
2005-07-27 17:28:00,1.74369,1.74383,1.74369,1.7438,40300000.0
2005-07-27 17:29:00,1.74375,1.74388,1.74375,1.7438,108599997.0
2005-07-27 17:30:00,1.74389,1.74398,1.74387,1.74398,48200000.0
2005-07-27 17:31:00,1.7439,1.74399,1.74379,1.74396,36900000.0
2005-07-27 17:32:00,1.74384,1.74384,1.74348,1.7435,34899999.0
2005-07-27 17:33:00,1.74331,1.74331,1.74311,1.74319,58200000.0
2005-07-27 17:34:00,1.74323,1.74323,1.74309,1.74317,88599999.0
2005-07-27 17:35:00,1.74317,1.74317,1.74302,1.74302,90499998.0
2005-07-27 17:36:00,1.74316,1.74361,1.74316,1.74361,59599999.0
2005-07-27 17:37:00,1.74358,1.74362,1.74348,1.74352,80799998.0
2005-07-27 17:38:00,1.74345,1.74363,1.74345,1.74358,37900000.0
2005-07-27 17:39:00,1.7437,1.74371,1.74356,1.74356,39800000.0
2005-07-27 17:40:00,1.74354,1.74359,1.74343,1.74343,48900000.0
2005-07-27 17:41:00,1.74338,1.74339,1.74326,1.74339,38200000.0
2005-07-27 17:42:00,1.74333,1.7434,1.74331,1.74337,39900000.0
2005-07-27 17:43:00,1.74339,1.74358,1.74339,1.74352,41900000.0
2005-07-27 17:44:00,1.74364,1.74371,1.74355,1.74355,58600000.0
2005-07-27 17:45:00,1.74361,1.74382,1.74361,1.74382,33600000.0
2005-07-27 17:46:00,1.74382,1.74403,1.74382,1.74394,44300000.0
2005-07-27 17:47:00,1.74394,1.74414,1.74394,1.74414,47999999.0
2005-07-27 17:48:00,1.74414,1.74415,1.74404,1.74415,25700000.0
2005-07-27 17:49:00,1.744,1.744,1.74381,1.74394,34700001.0
2005-07-27 17:50:00,1.74382,1.74395,1.74375,1.74375,60300000.0
2005-07-27 17:51:00,1.74378,1.74398,1.74378,1.74391,19700000.0
2005-07-27 17:52:00,1.74392,1.74394,1.74381,1.74382,23200000.0
2005-07-27 17:53:00,1.74372,1.74384,1.74349,1.74349,42599999.0
2005-07-27 17:54:00,1.74328,1.74328,1.74298,1.74305,52099999.0
2005-07-27 17:55:00,1.74308,1.7433,1.74308,1.7433,45099999.0
2005-07-27 17:56:00,1.74337,1.74352,1.74337,1.7435,43599999.0
2005-07-27 17:57:00,1.74342,1.74349,1.74341,1.74341,47399999.0
2005-07-27 17:58:00,1.74342,1.74351,1.74342,1.74347,69200000.0
2005-07-27 17:59:00,1.74343,1.74349,1.74334,1.74346,40200000.0
2005-07-27 18:00:00,1.7436,1.74365,1.74355,1.74355,47299999.0
2005-07-27 18:01:00,1.74363,1.74381,1.74358,1.74381,870150003.0
2005-07-27 18:02:00,1.74375,1.74386,1.74367,1.74368,1046400006.0
2005-07-27 18:03:00,1.74356,1.74367,1.74349,1.74349,1253600001.0
2005-07-27 18:04:00,1.74352,1.74373,1.74352,1.7436,957599994.0
2005-07-27 18:05:00,1.74369,1.74388,1.74369,1.74387,943900001.0
2005-07-27 18:06:00,1.74401,1.74415,1.74399,1.74408,1044499997.0
2005-07-27 18:07:00,1.74405,1.7442,1.74395,1.74413,1387500005.0
2005-07-27 18:08:00,1.74415,1.74423,1.74402,1.7441,1039400000.0
2005-07-27 18:09:00,1.74412,1.74421,1.74407,1.74415,449500002.0
2005-07-27 18:10:00,1.74417,1.74419,1.74386,1.74397,816199997.0
2005-07-27 18:11:00,1.74362,1.7438,1.74362,1.74376,516899995.0
2005-07-27 18:12:00,1.74377,1.74396,1.74365,1.74384,747199995.0
2005-07-27 18:13:00,1.74388,1.74398,1.74381,1.74381,639899994.0
2005-07-27 18:14:00,1.74379,1.74396,1.74379,1.74381,875299993.0
2005-07-27 18:15:00,1.74389,1.74408,1.74389,1.74403,940799992.0
2005-07-27 18:16:00,1.74406,1.74411,1.74395,1.74405,724600002.0
2005-07-27 18:17:00,1.74408,1.74422,1.74405,1.74419,504399999.0
2005-07-27 18:18:00,1.74418,1.74418,1.74395,1.74414,592799997.0
2005-07-27 18:19:00,1.74415,1.74423,1.74404,1.74408,581700005.0
2005-07-27 18:20:00,1.74388,1.74417,1.74362,1.74403,526600000.0
2005-07-27 18:21:00,1.74417,1.74426,1.74412,1.7442,828900000.0
2005-07-27 18:22:00,1.74419,1.74423,1.74406,1.74411,516199997.0
2005-07-27 18:23:00,1.74412,1.74422,1.74407,1.74422,962900001.0
2005-07-27 18:24:00,1.74425,1.74428,1.74408,1.74421,836470000.0
2005-07-27 18:25:00,1.74415,1.7443,1.74413,1.7443,702799998.0
2005-07-27 18:26:00,1.74429,1.7443,1.74415,1.74418,539000003.0
2005-07-27 18:27:00,1.74418,1.74431,1.74416,1.74425,828100000.0
2005-07-27 18:28:00,1.7442,1.74428,1.74418,1.74425,324300000.0
2005-07-27 18:29:00,1.74424,1.74446,1.74424,1.74435,760899998.0
2005-07-27 18:30:00,1.74426,1.74438,1.74424,1.74428,716399999.0
2005-07-27 18:31:00,1.74415,1.74421,1.74365,1.74365,495200001.0
2005-07-27 18:32:00,1.74358,1.74362,1.74317,1.74317,363900001.0
2005-07-27 18:33:00,1.7431,1.74313,1.74293,1.74298,699300002.0
2005-07-27 18:34:00,1.74315,1.74321,1.74295,1.74297,606100005.0
2005-07-27 18:35:00,1.74285,1.74296,1.74272,1.74287,309899999.0
2005-07-27 18:36:00,1.74284,1.74293,1.74275,1.74293,105400001.0
2005-07-27 18:37:00,1.74297,1.74313,1.74297,1.74309,106200002.0
2005-07-27 18:38:00,1.74316,1.74317,1.74309,1.74316,194499998.0
2005-07-27 18:39:00,1.74309,1.74317,1.74306,1.74307,249500000.0
2005-07-27 18:40:00,1.74306,1.74315,1.74301,1.74302,279900000.0
2005-07-27 18:41:00,1.74298,1.74302,1.74282,1.74282,327699999.0
2005-07-27 18:42:00,1.74288,1.74309,1.74287,1.74309,107600000.0
2005-07-27 18:43:00,1.74316,1.74334,1.74316,1.74323,163199999.0
2005-07-27 18:44:00,1.74311,1.74322,1.74299,1.74299,466699996.0
2005-07-27 18:45:00,1.74308,1.74311,1.74273,1.74311,156399999.0
2005-07-27 18:46:00,1.74311,1.74311,1.74273,1.74273,172000003.0
2005-07-27 18:47:00,1.74274,1.74293,1.74274,1.74281,189200001.0
2005-07-27 18:48:00,1.74272,1.74286,1.74255,1.74255,314500004.0
2005-07-27 18:49:00,1.74261,1.7427,1.74261,1.74268,125599999.0
2005-07-27 18:50:00,1.74272,1.74283,1.74268,1.74268,236999998.0
2005-07-27 18:51:00,1.74269,1.74277,1.74257,1.74268,441200002.0
2005-07-27 18:52:00,1.74257,1.74265,1.74255,1.74265,534599997.0
2005-07-27 18:53:00,1.7426,1.74267,1.74255,1.74255,488699997.0
2005-07-27 18:54:00,1.74246,1.74246,1.74218,1.74218,186900001.0
2005-07-27 18:55:00,1.7422,1.74234,1.7421,1.74221,660500001.0
2005-07-27 18:56:00,1.74218,1.74223,1.74209,1.74223,285800000.0
2005-07-27 18:57:00,1.74235,1.7426,1.74235,1.74247,355850005.0
2005-07-27 18:58:00,1.74242,1.74243,1.74215,1.74224,773100003.0
2005-07-27 18:59:00,1.7422,1.74234,1.74209,1.74209,669100007.0
2005-07-27 19:00:00,1.74213,1.74233,1.7421,1.74226,281200001.0
2005-07-27 19:01:00,1.74239,1.74255,1.74239,1.74255,118800002.0
2005-07-27 19:02:00,1.74259,1.74277,1.74234,1.74264,419900003.0
2005-07-27 19:03:00,1.74262,1.74277,1.74257,1.74265,592999996.0
2005-07-27 19:04:00,1.74273,1.74273,1.74247,1.74247,235199999.0
2005-07-27 19:05:00,1.74257,1.74281,1.74251,1.74281,174599999.0
2005-07-27 19:06:00,1.74285,1.74295,1.74275,1.7428,662349996.0
2005-07-27 19:07:00,1.74273,1.743,1.74273,1.743,299899998.0
2005-07-27 19:08:00,1.74299,1.74311,1.74288,1.74305,552600001.0
2005-07-27 19:09:00,1.74301,1.74301,1.7427,1.74279,281500000.0
2005-07-27 19:10:00,1.74272,1.74275,1.74265,1.74267,345700000.0
2005-07-27 19:11:00,1.74273,1.74307,1.74273,1.74295,108400000.0
2005-07-27 19:12:00,1.74304,1.74341,1.74304,1.74315,264299998.0
2005-07-27 19:13:00,1.74316,1.74322,1.74303,1.74307,403249999.0
2005-07-27 19:14:00,1.74301,1.74312,1.74301,1.74312,256800004.0
2005-07-27 19:15:00,1.7431,1.7431,1.74249,1.74263,349599999.0
2005-07-27 19:16:00,1.74257,1.74257,1.74244,1.74249,112050000.0
2005-07-27 19:17:00,1.74252,1.74252,1.74237,1.74252,203600001.0
2005-07-27 19:18:00,1.74256,1.74263,1.74253,1.74257,300100000.0
2005-07-27 19:19:00,1.74269,1.74291,1.74269,1.74276,343900002.0
2005-07-27 19:20:00,1.74285,1.74308,1.74285,1.74308,331000001.0
2005-07-27 19:21:00,1.74309,1.74309,1.74293,1.74293,315999999.0
2005-07-27 19:22:00,1.74298,1.74301,1.74285,1.7429,340399997.0
2005-07-27 19:23:00,1.74288,1.74295,1.74283,1.74295,418800005.0
2005-07-27 19:24:00,1.74295,1.74295,1.74293,1.74295,131800003.0
2005-07-27 19:25:00,1.74288,1.74288,1.74267,1.74275,70946994.0
2005-07-27 19:26:00,1.74267,1.74278,1.74265,1.74265,342499999.0
2005-07-27 19:27:00,1.74271,1.74285,1.74268,1.74278,483700000.0
2005-07-27 19:28:00,1.7428,1.74287,1.74272,1.7428,401600002.0
2005-07-27 19:29:00,1.74276,1.74307,1.74276,1.74307,252699999.0
2005-07-27 19:30:00,1.74305,1.74314,1.74301,1.74302,463500002.0
2005-07-27 19:31:00,1.74302,1.74322,1.74291,1.74322,230550001.0
2005-07-27 19:32:00,1.74331,1.74355,1.74331,1.74338,430200004.0
2005-07-27 19:33:00,1.74345,1.74379,1.74345,1.74379,214399998.0
2005-07-27 19:34:00,1.74373,1.74403,1.74364,1.7439,171400000.0
2005-07-27 19:35:00,1.74398,1.74403,1.74388,1.7439,355800003.0
2005-07-27 19:36:00,1.74388,1.744,1.74384,1.74384,320800001.0
2005-07-27 19:37:00,1.74383,1.74398,1.74382,1.74397,243499999.0
2005-07-27 19:38:00,1.74392,1.74407,1.74387,1.74407,73100001.0
2005-07-27 19:39:00,1.74413,1.7442,1.74405,1.74413,171299999.0
2005-07-27 19:40:00,1.74411,1.74422,1.74402,1.74403,398700000.0
2005-07-27 19:41:00,1.744,1.74408,1.74396,1.744,325999999.0
2005-07-27 19:42:00,1.744,1.74413,1.744,1.74401,163400001.0
2005-07-27 19:43:00,1.74398,1.74404,1.74392,1.74392,89500000.0
2005-07-27 19:44:00,1.74388,1.74394,1.74377,1.74382,338650000.0
2005-07-27 19:45:00,1.74379,1.74385,1.74373,1.74378,207200000.0
2005-07-27 19:46:00,1.7438,1.74408,1.74378,1.74408,273099999.0
2005-07-27 19:47:00,1.74413,1.74436,1.74413,1.74436,147299997.0
2005-07-27 19:48:00,1.74445,1.74451,1.74426,1.74442,123800000.0
2005-07-27 19:49:00,1.74454,1.74555,1.74454,1.74546,320700001.0
2005-07-27 19:50:00,1.74542,1.74557,1.74514,1.74514,234699997.0
2005-07-27 19:51:00,1.7452,1.74558,1.74503,1.74541,261199997.0
2005-07-27 19:52:00,1.74543,1.74543,1.74527,1.74537,143699997.0
2005-07-27 19:53:00,1.74539,1.74539,1.74519,1.74533,85000001.0
2005-07-27 19:54:00,1.74535,1.74535,1.74519,1.74527,201099998.0
2005-07-27 19:55:00,1.74523,1.74523,1.74498,1.74511,85800002.0
2005-07-27 19:56:00,1.74509,1.74524,1.745,1.74524,263200000.0
2005-07-27 19:57:00,1.74521,1.74543,1.74521,1.7453,417700003.0
2005-07-27 19:58:00,1.74529,1.74535,1.7452,1.74521,376300002.0
2005-07-27 19:59:00,1.74518,1.74539,1.74518,1.74524,391600000.0
2005-07-27 20:00:00,1.74522,1.7456,1.74515,1.7456,232399998.0
2005-07-27 20:01:00,1.74548,1.7456,1.74548,1.74555,195100001.0
2005-07-27 20:02:00,1.7455,1.7455,1.74536,1.74547,53800000.0
2005-07-27 20:03:00,1.74552,1.74562,1.74552,1.74553,96500000.0
2005-07-27 20:04:00,1.74548,1.74552,1.7453,1.74538,250899996.0
2005-07-27 20:05:00,1.74536,1.74559,1.74536,1.74559,180399997.0
2005-07-27 20:06:00,1.74545,1.74602,1.74545,1.74545,258500000.0
2005-07-27 20:07:00,1.74538,1.74564,1.74525,1.74557,140099999.0
2005-07-27 20:08:00,1.74563,1.74563,1.74541,1.74554,289700003.0
2005-07-27 20:09:00,1.74547,1.74561,1.74547,1.74558,196600001.0
2005-07-27 20:10:00,1.74567,1.74601,1.74567,1.74593,120100001.0
2005-07-27 20:11:00,1.74595,1.74601,1.74586,1.74601,43000000.0
2005-07-27 20:12:00,1.74595,1.74608,1.74592,1.74606,521800002.0
2005-07-27 20:13:00,1.746,1.74621,1.746,1.74613,186500002.0
2005-07-27 20:14:00,1.74621,1.74637,1.74606,1.74635,76000000.0
2005-07-27 20:15:00,1.74647,1.74706,1.74647,1.74667,376446992.0
2005-07-27 20:16:00,1.7466,1.74694,1.7466,1.74684,157300000.0
2005-07-27 20:17:00,1.74681,1.74681,1.74667,1.7467,84299999.0
2005-07-27 20:18:00,1.74663,1.7469,1.74663,1.7467,163000000.0
2005-07-27 20:19:00,1.74672,1.7468,1.74665,1.74668,137699999.0
2005-07-27 20:20:00,1.74663,1.74679,1.74663,1.74677,230499998.0
2005-07-27 20:21:00,1.7468,1.74682,1.7468,1.7468,198199998.0
2005-07-27 20:22:00,1.74679,1.74687,1.7467,1.7467,127900001.0
2005-07-27 20:23:00,1.74668,1.7467,1.74657,1.74657,323099997.0
2005-07-27 20:24:00,1.74657,1.74675,1.74657,1.74675,90400000.0
2005-07-27 20:25:00,1.74677,1.74677,1.74665,1.74675,386099999.0
2005-07-27 20:26:00,1.74669,1.74677,1.74661,1.74662,461999997.0
2005-07-27 20:27:00,1.74665,1.74668,1.7466,1.74668,275499999.0
2005-07-27 20:28:00,1.74662,1.74665,1.74655,1.7466,301999999.0
2005-07-27 20:29:00,1.74665,1.74668,1.7466,1.7466,315300004.0
2005-07-27 20:30:00,1.7466,1.74667,1.74655,1.74663,821600007.0
2005-07-27 20:31:00,1.74657,1.74665,1.74657,1.7466,678200000.0
2005-07-27 20:32:00,1.74661,1.74676,1.74658,1.7467,536050000.0
2005-07-27 20:33:00,1.7467,1.74677,1.74662,1.7467,236599999.0
2005-07-27 20:34:00,1.74675,1.74675,1.7467,1.7467,118800000.0
2005-07-27 20:35:00,1.74682,1.74701,1.74682,1.74682,73700001.0
2005-07-27 20:36:00,1.74693,1.74712,1.74692,1.74712,153400001.0
2005-07-27 20:37:00,1.74707,1.74709,1.74697,1.74698,149100000.0
2005-07-27 20:38:00,1.74701,1.74717,1.74697,1.74699,254399999.0
2005-07-27 20:39:00,1.74707,1.74714,1.74702,1.7471,223299999.0
2005-07-27 20:40:00,1.74706,1.7471,1.74696,1.74708,126200000.0
2005-07-27 20:41:00,1.74708,1.7471,1.74691,1.7471,167300001.0
2005-07-27 20:42:00,1.74709,1.74709,1.74687,1.74703,73100000.0
2005-07-27 20:43:00,1.7471,1.7471,1.74675,1.74697,283300001.0
2005-07-27 20:44:00,1.74698,1.74698,1.74666,1.7468,417400001.0
2005-07-27 20:45:00,1.7467,1.7467,1.74602,1.74602,24500000.0
2005-07-27 20:46:00,1.74606,1.74621,1.746,1.74621,89700000.0
2005-07-27 20:47:00,1.74629,1.74694,1.74629,1.7468,456799998.0
2005-07-27 20:48:00,1.74691,1.74701,1.74681,1.74701,154700000.0
2005-07-27 20:49:00,1.74703,1.7471,1.74701,1.74706,79300001.0
2005-07-27 20:50:00,1.74697,1.74702,1.74687,1.74696,427299998.0
2005-07-27 20:51:00,1.74692,1.74692,1.74647,1.74662,354400000.0
2005-07-27 20:52:00,1.74656,1.74656,1.74621,1.74622,189399998.0
2005-07-27 20:53:00,1.74621,1.74635,1.74617,1.74628,602750000.0
2005-07-27 20:54:00,1.74624,1.74624,1.74599,1.74599,377849997.0
2005-07-27 20:55:00,1.74604,1.7464,1.74604,1.74636,333346991.0
2005-07-27 20:56:00,1.7465,1.74655,1.74647,1.7465,447199997.0
2005-07-27 20:57:00,1.74647,1.74647,1.74624,1.74624,453500001.0
2005-07-27 20:58:00,1.7463,1.74653,1.7463,1.7464,196499998.0
2005-07-27 20:59:00,1.74634,1.74637,1.74617,1.7463,611500000.0
2005-07-27 21:00:00,1.74613,1.74628,1.74612,1.74617,332600002.0
2005-07-27 21:01:00,1.7461,1.74628,1.74607,1.74628,368699998.0
2005-07-27 21:02:00,1.74628,1.74633,1.74605,1.74619,164699999.0
2005-07-27 21:03:00,1.74609,1.7461,1.74602,1.74608,158100001.0
2005-07-27 21:04:00,1.74611,1.74622,1.74607,1.7462,238799999.0
2005-07-27 21:05:00,1.74619,1.74625,1.74616,1.74622,278700004.0
2005-07-27 21:06:00,1.74617,1.7462,1.74611,1.7462,138300002.0
2005-07-27 21:07:00,1.7462,1.7462,1.74612,1.74617,75100000.0
2005-07-27 21:08:00,1.74617,1.74621,1.74614,1.74614,46000000.0
2005-07-27 21:09:00,1.74606,1.74621,1.74604,1.74618,64400000.0
2005-07-27 21:10:00,1.74623,1.74624,1.74616,1.74624,102399999.0
2005-07-27 21:11:00,1.7462,1.74628,1.7462,1.74625,120600001.0
2005-07-27 21:12:00,1.74624,1.74625,1.74615,1.74617,65800001.0
2005-07-27 21:13:00,1.7461,1.74619,1.7461,1.7461,203200003.0
2005-07-27 21:14:00,1.74607,1.74617,1.74592,1.746,343599999.0
2005-07-27 21:15:00,1.74607,1.74613,1.74599,1.74612,237000001.0
2005-07-27 21:16:00,1.74617,1.7462,1.74615,1.7462,53500000.0
2005-07-27 21:17:00,1.74617,1.74617,1.74602,1.74613,158000001.0
2005-07-27 21:18:00,1.74611,1.74612,1.74607,1.74608,70799998.0
2005-07-27 21:19:00,1.74612,1.74612,1.746,1.74605,50199999.0
2005-07-27 21:20:00,1.74605,1.74605,1.74595,1.74602,291699999.0
2005-07-27 21:21:00,1.74569,1.74596,1.7455,1.74564,212000000.0
2005-07-27 21:22:00,1.74605,1.74605,1.746,1.746,182499999.0
2005-07-27 21:23:00,1.74599,1.74612,1.74599,1.74612,15600000.0
2005-07-27 21:24:00,1.74609,1.74609,1.74602,1.74609,208199999.0
2005-07-27 21:25:00,1.7461,1.7461,1.74605,1.74608,166600002.0
2005-07-27 21:26:00,1.74612,1.74624,1.74612,1.7462,62800000.0
2005-07-27 21:27:00,1.74611,1.74618,1.74611,1.74618,139500000.0
2005-07-27 21:28:00,1.74617,1.74623,1.74607,1.74623,190499999.0
2005-07-27 21:29:00,1.74622,1.74623,1.74612,1.74623,96999999.0
2005-07-27 21:30:00,1.74625,1.74625,1.74625,1.74625,4500000.0
2005-07-27 21:31:00,1.74625,1.74625,1.7462,1.74625,37300000.0
2005-07-27 21:32:00,1.74622,1.74622,1.74596,1.74615,234400001.0
2005-07-27 21:33:00,1.74615,1.74623,1.74608,1.74613,336200000.0
2005-07-27 21:34:00,1.74611,1.74611,1.74595,1.74595,177200003.0
2005-07-27 21:35:00,1.74602,1.74608,1.74602,1.74603,94299998.0
2005-07-27 21:36:00,1.74607,1.74621,1.746,1.746,51000000.0
2005-07-27 21:37:00,1.74597,1.74604,1.74588,1.74588,99200000.0
2005-07-27 21:38:00,1.7458,1.74585,1.74569,1.74579,177000001.0
2005-07-27 21:39:00,1.74583,1.74583,1.74563,1.74563,60900000.0
2005-07-27 21:40:00,1.74572,1.74573,1.74567,1.7457,160400000.0
2005-07-27 21:41:00,1.74563,1.74571,1.74561,1.74561,149400000.0
2005-07-27 21:42:00,1.7456,1.7456,1.74544,1.74558,131100000.0
2005-07-27 21:43:00,1.74553,1.74553,1.74527,1.74527,61600000.0
2005-07-27 21:44:00,1.74526,1.74533,1.74526,1.74531,119400002.0
2005-07-27 21:45:00,1.7453,1.74533,1.74526,1.74526,74099999.0
2005-07-27 21:46:00,1.74526,1.74535,1.74526,1.74535,88600000.0
2005-07-27 21:47:00,1.74533,1.74537,1.74527,1.74529,176699999.0
2005-07-27 21:48:00,1.74521,1.74533,1.74521,1.7453,87300000.0
2005-07-27 21:49:00,1.74522,1.74526,1.74512,1.74526,53870000.0
2005-07-27 21:50:00,1.7453,1.74533,1.7453,1.74533,11500000.0
2005-07-27 21:51:00,1.74539,1.74545,1.74539,1.74545,192399999.0
2005-07-27 21:52:00,1.74546,1.74546,1.74532,1.74535,52200000.0
2005-07-27 21:53:00,1.74533,1.74533,1.7452,1.7452,65500000.0
2005-07-27 21:54:00,1.74533,1.74533,1.74505,1.74505,104399998.0
2005-07-27 21:55:00,1.74494,1.74504,1.74463,1.74472,203700000.0
2005-07-27 21:56:00,1.7451,1.74523,1.74509,1.74523,37100000.0
2005-07-27 21:57:00,1.74505,1.74515,1.74493,1.74502,112200000.0
2005-07-27 21:58:00,1.74522,1.74528,1.74522,1.74528,112500000.0
2005-07-27 21:59:00,1.74525,1.74528,1.74505,1.74505,446700000.0
2005-07-27 22:00:00,1.7451,1.74515,1.74507,1.7451,179999999.0
2005-07-27 22:01:00,1.74479,1.74506,1.74475,1.74485,99500000.0
2005-07-27 22:02:00,1.7451,1.74515,1.74505,1.74515,177500000.0
2005-07-27 22:03:00,1.74512,1.74518,1.74511,1.74518,113599999.0
2005-07-27 22:04:00,1.74515,1.74523,1.74512,1.7452,325799999.0
2005-07-27 22:05:00,1.74495,1.74521,1.74479,1.74483,107400001.0
2005-07-27 22:06:00,1.7452,1.74525,1.7452,1.7452,39799999.0
2005-07-27 22:07:00,1.74525,1.74525,1.7452,1.7452,63099999.0
2005-07-27 22:08:00,1.74517,1.74517,1.7451,1.7451,85300002.0
2005-07-27 22:09:00,1.74505,1.7451,1.74504,1.74509,59000000.0
2005-07-27 22:10:00,1.74508,1.74517,1.74507,1.7451,73499998.0
2005-07-27 22:11:00,1.74488,1.74488,1.74457,1.74468,35099999.0
2005-07-27 22:12:00,1.7447,1.74485,1.74462,1.74467,124950000.0
2005-07-27 22:13:00,1.74465,1.74481,1.74459,1.7448,33800000.0
2005-07-27 22:14:00,1.7448,1.7448,1.7448,1.7448,45100000.0
2005-07-27 22:15:00,1.74489,1.74496,1.74478,1.74485,308800002.0
2005-07-27 22:16:00,1.74484,1.74496,1.7448,1.74482,299399998.0
2005-07-27 22:17:00,1.74482,1.74487,1.74476,1.74487,29500000.0
2005-07-27 22:18:00,1.74482,1.74482,1.74465,1.74465,81500000.0
2005-07-27 22:19:00,1.74465,1.7447,1.74465,1.7447,67200002.0
2005-07-27 22:20:00,1.74474,1.74482,1.74474,1.74475,80300001.0
2005-07-27 22:21:00,1.74463,1.7448,1.74444,1.74461,116500001.0
2005-07-27 22:22:00,1.74479,1.74516,1.74479,1.74497,48100000.0
2005-07-27 22:23:00,1.74473,1.74496,1.74468,1.74479,147500000.0
2005-07-27 22:24:00,1.74492,1.74517,1.74492,1.74508,71799999.0
2005-07-27 22:25:00,1.74475,1.74509,1.74469,1.74483,105300001.0
2005-07-27 22:26:00,1.74512,1.7452,1.74512,1.74517,61899999.0
2005-07-27 22:27:00,1.74495,1.74495,1.74456,1.7446,23200000.0
2005-07-27 22:28:00,1.74465,1.74465,1.74455,1.7446,85499999.0
2005-07-27 22:29:00,1.74462,1.74478,1.74457,1.74457,217600000.0
2005-07-27 22:30:00,1.74459,1.74465,1.74456,1.74456,100100001.0
2005-07-27 22:31:00,1.74455,1.74455,1.74452,1.74455,65400000.0
2005-07-27 22:32:00,1.74451,1.74462,1.74439,1.74439,151500000.0
2005-07-27 22:33:00,1.74437,1.74453,1.74437,1.74437,87299999.0
2005-07-27 22:34:00,1.74436,1.74443,1.74431,1.74432,155300001.0
2005-07-27 22:35:00,1.7443,1.74434,1.7443,1.74433,62200000.0
2005-07-27 22:36:00,1.7444,1.74446,1.74435,1.74435,36000000.0
2005-07-27 22:37:00,1.74443,1.74443,1.74422,1.74422,113800001.0
2005-07-27 22:38:00,1.74408,1.74416,1.744,1.74416,51200000.0
2005-07-27 22:39:00,1.74408,1.74408,1.7438,1.7438,28450000.0
2005-07-27 22:40:00,1.74385,1.74389,1.74353,1.74353,91499999.0
2005-07-27 22:41:00,1.74358,1.74358,1.74345,1.74355,77600002.0
2005-07-27 22:42:00,1.74353,1.74353,1.74331,1.74338,37400000.0
2005-07-27 22:43:00,1.74329,1.74332,1.7432,1.7432,76000000.0
2005-07-27 22:44:00,1.74327,1.74375,1.74327,1.74343,94699998.0
2005-07-27 22:45:00,1.74347,1.74369,1.74347,1.74358,52200000.0
2005-07-27 22:46:00,1.74357,1.74368,1.74357,1.74365,101099997.0
2005-07-27 22:47:00,1.74358,1.74368,1.74357,1.74368,63000001.0
2005-07-27 22:48:00,1.74371,1.74379,1.74364,1.74364,51700000.0
2005-07-27 22:49:00,1.74362,1.74363,1.7436,1.74363,31200000.0
2005-07-27 22:50:00,1.7437,1.74397,1.7437,1.74396,32700000.0
2005-07-27 22:51:00,1.74376,1.74388,1.74376,1.74388,61799999.0
2005-07-27 22:52:00,1.74401,1.74401,1.74395,1.74395,68300001.0
2005-07-27 22:53:00,1.74392,1.74401,1.74373,1.74398,67400000.0
2005-07-27 22:54:00,1.74398,1.74413,1.74398,1.74413,99100002.0
2005-07-27 22:55:00,1.74417,1.74427,1.74417,1.74427,16500000.0
2005-07-27 22:56:00,1.74427,1.74439,1.74425,1.7443,74800000.0
2005-07-27 22:57:00,1.74437,1.74458,1.74437,1.74458,8600000.0
2005-07-27 22:58:00,1.7445,1.7447,1.74442,1.74443,69499999.0
2005-07-27 22:59:00,1.74437,1.74437,1.74422,1.74426,176600003.0
2005-07-27 23:00:00,1.74382,1.74404,1.74359,1.74404,67299998.0
2005-07-27 23:01:00,1.74401,1.74438,1.74395,1.74438,41400000.0
2005-07-27 23:02:00,1.7442,1.74433,1.74393,1.74419,63100001.0
2005-07-27 23:03:00,1.74418,1.74452,1.74418,1.74452,50700000.0
2005-07-27 23:04:00,1.74415,1.74415,1.74337,1.74384,139399996.0
2005-07-27 23:05:00,1.74365,1.74401,1.74347,1.74392,58300000.0
2005-07-27 23:06:00,1.74378,1.74384,1.74364,1.74365,74999999.0
2005-07-27 23:07:00,1.7437,1.744,1.74359,1.74359,60499999.0
2005-07-27 23:08:00,1.74368,1.74388,1.74359,1.74371,73400000.0
2005-07-27 23:09:00,1.7438,1.74394,1.74366,1.74383,91999999.0
2005-07-27 23:10:00,1.744,1.74419,1.74386,1.74419,130999999.0
2005-07-27 23:11:00,1.74427,1.74431,1.74385,1.74409,32700000.0
2005-07-27 23:12:00,1.74402,1.74422,1.74388,1.74392,25700000.0
2005-07-27 23:13:00,1.74398,1.7442,1.74385,1.7441,68800000.0
2005-07-27 23:14:00,1.7441,1.74429,1.74397,1.74429,140799999.0
2005-07-27 23:15:00,1.74413,1.74413,1.74383,1.74394,80299999.0
2005-07-27 23:16:00,1.74417,1.74421,1.74376,1.74388,85900000.0
2005-07-27 23:17:00,1.7439,1.74412,1.74383,1.74383,56300000.0
2005-07-27 23:18:00,1.74373,1.74404,1.74366,1.74389,46599999.0
2005-07-27 23:19:00,1.74373,1.74405,1.74365,1.74383,75300000.0
2005-07-27 23:20:00,1.74395,1.74407,1.74376,1.74392,46800000.0
2005-07-27 23:21:00,1.74385,1.74416,1.74385,1.74411,48400000.0
2005-07-27 23:22:00,1.74424,1.74427,1.74414,1.74418,99299999.0
2005-07-27 23:23:00,1.74408,1.74415,1.74405,1.74415,98799998.0
2005-07-27 23:24:00,1.74417,1.74423,1.74414,1.74423,74900000.0
2005-07-27 23:25:00,1.74423,1.7443,1.74415,1.74418,67599999.0
2005-07-27 23:26:00,1.74418,1.7442,1.74418,1.7442,10000000.0
2005-07-27 23:27:00,1.74418,1.74422,1.74418,1.74422,20100001.0
2005-07-27 23:28:00,1.744,1.744,1.7439,1.7439,23200000.0
2005-07-27 23:29:00,1.7439,1.74412,1.7439,1.74404,69400001.0
2005-07-27 23:30:00,1.74402,1.74408,1.744,1.74408,33400000.0
2005-07-27 23:31:00,1.74375,1.74416,1.74375,1.74401,88999999.0
2005-07-27 23:32:00,1.74393,1.74396,1.74384,1.74396,29500000.0
2005-07-27 23:33:00,1.74376,1.74376,1.74364,1.74364,24200000.0
2005-07-27 23:34:00,1.74363,1.74397,1.74363,1.74395,65300000.0
2005-07-27 23:35:00,1.74388,1.74394,1.74388,1.74394,15000000.0
2005-07-27 23:36:00,1.74392,1.74418,1.74392,1.74411,127900003.0
2005-07-27 23:37:00,1.74408,1.74408,1.74402,1.74402,6100000.0
2005-07-27 23:38:00,1.74402,1.74413,1.74398,1.74407,80100000.0
2005-07-27 23:39:00,1.74374,1.74374,1.74361,1.74361,36100001.0
2005-07-27 23:40:00,1.74345,1.74386,1.74345,1.74386,37000000.0
2005-07-27 23:41:00,1.74376,1.74376,1.74347,1.74354,75299999.0
2005-07-27 23:42:00,1.74359,1.74377,1.74359,1.74364,64300000.0
2005-07-27 23:43:00,1.74357,1.74357,1.74345,1.74355,41000001.0
2005-07-27 23:44:00,1.74343,1.74347,1.74343,1.74347,3200000.0
2005-07-27 23:45:00,1.74352,1.74352,1.74328,1.74341,26600000.0
2005-07-27 23:46:00,1.74339,1.74345,1.74339,1.74342,68300002.0
2005-07-27 23:47:00,1.74335,1.74342,1.74317,1.74328,45200000.0
2005-07-27 23:48:00,1.7434,1.74345,1.7434,1.7434,32099999.0
2005-07-27 23:49:00,1.74345,1.74345,1.74337,1.74337,22900000.0
2005-07-27 23:50:00,1.7434,1.74345,1.7434,1.7434,33400000.0
2005-07-27 23:51:00,1.74318,1.74341,1.74315,1.74335,76099999.0
2005-07-27 23:52:00,1.7434,1.7434,1.7434,1.7434,2800000.0
2005-07-27 23:53:00,1.74333,1.74346,1.74328,1.7434,72400000.0
2005-07-27 23:54:00,1.74345,1.74345,1.74335,1.74335,1500000.0
2005-07-27 23:55:00,1.74333,1.74333,1.74316,1.74316,18900000.0
2005-07-27 23:56:00,1.7432,1.74325,1.7432,1.74325,10500000.0
2005-07-27 23:57:00,1.74314,1.74314,1.74308,1.74309,52000001.0
2005-07-27 23:58:00,1.74315,1.74315,1.7431,1.7431,55099999.0
2005-07-27 23:59:00,1.7431,1.7431,1.74296,1.74305,58500001.0
2005-07-28 00:00:00,1.74311,1.74317,1.74311,1.74317,27300000.0
2005-07-28 00:01:00,1.74319,1.74319,1.74311,1.74311,8400000.0
2005-07-28 00:02:00,1.74303,1.74307,1.74303,1.74307,11200000.0
2005-07-28 00:03:00,1.74341,1.74355,1.74328,1.74355,47100000.0
2005-07-28 00:04:00,1.74358,1.74362,1.74352,1.74352,72600001.0
2005-07-28 00:05:00,1.74335,1.74335,1.7433,1.7433,15900000.0
2005-07-28 00:06:00,1.7433,1.74354,1.7433,1.74341,75699999.0
2005-07-28 00:07:00,1.74335,1.74345,1.74335,1.7434,85599998.0
2005-07-28 00:08:00,1.74322,1.74345,1.74312,1.74343,56600000.0
2005-07-28 00:09:00,1.7434,1.74345,1.7434,1.7434,89300002.0
2005-07-28 00:10:00,1.74334,1.74334,1.74321,1.74321,2100000.0
2005-07-28 00:11:00,1.74319,1.74319,1.74316,1.74316,3900000.0
2005-07-28 00:12:00,1.74328,1.7434,1.74328,1.7434,7300000.0
2005-07-28 00:13:00,1.7431,1.74344,1.74306,1.74335,33400000.0
2005-07-28 00:14:00,1.74345,1.74354,1.74344,1.74344,29600000.0
2005-07-28 00:15:00,1.74345,1.74358,1.74345,1.74352,24600000.0
2005-07-28 00:16:00,1.74346,1.74346,1.74284,1.74295,30600000.0
2005-07-28 00:17:00,1.74273,1.74292,1.74266,1.74275,20800000.0
2005-07-28 00:18:00,1.7428,1.7428,1.74247,1.74247,98400002.0
2005-07-28 00:19:00,1.74257,1.74257,1.74231,1.74248,44700000.0
2005-07-28 00:20:00,1.74242,1.74244,1.7424,1.74243,74899997.0
2005-07-28 00:21:00,1.7421,1.74241,1.742,1.74231,87199998.0
2005-07-28 00:22:00,1.74237,1.74245,1.74237,1.74245,38700000.0
2005-07-28 00:23:00,1.74245,1.74245,1.74233,1.74237,52699999.0
2005-07-28 00:24:00,1.74225,1.74229,1.74225,1.74226,36800000.0
2005-07-28 00:25:00,1.7422,1.74235,1.7422,1.7422,20400000.0
2005-07-28 00:26:00,1.7423,1.74235,1.74228,1.7423,32900000.0
2005-07-28 00:27:00,1.74218,1.74225,1.74217,1.74218,20900000.0
2005-07-28 00:28:00,1.74235,1.74246,1.74204,1.74235,56299999.0
2005-07-28 00:29:00,1.74239,1.74269,1.74239,1.74258,81600000.0
2005-07-28 00:30:00,1.74263,1.74263,1.74262,1.74262,17199999.0
2005-07-28 00:31:00,1.74272,1.74288,1.74272,1.74277,44300000.0
2005-07-28 00:32:00,1.7426,1.74273,1.74249,1.74266,104400000.0
2005-07-28 00:33:00,1.74275,1.74275,1.74275,1.74275,22700000.0
2005-07-28 00:34:00,1.74272,1.7428,1.7427,1.7427,47100000.0
2005-07-28 00:35:00,1.74272,1.74272,1.7427,1.7427,4800000.0
2005-07-28 00:36:00,1.74273,1.74311,1.74273,1.74311,74899999.0
2005-07-28 00:37:00,1.74276,1.74292,1.74276,1.74292,47199999.0
2005-07-28 00:38:00,1.74283,1.74283,1.74279,1.74279,7000000.0
2005-07-28 00:39:00,1.74283,1.74283,1.74277,1.74278,46600000.0
2005-07-28 00:40:00,1.74289,1.74291,1.74289,1.74291,44000000.0
2005-07-28 00:41:00,1.74291,1.74291,1.74287,1.74287,53599999.0
2005-07-28 00:42:00,1.74287,1.74308,1.74285,1.74285,47400000.0
2005-07-28 00:43:00,1.74288,1.74288,1.74276,1.74276,57200000.0
2005-07-28 00:44:00,1.74282,1.74285,1.74277,1.7428,49600000.0
2005-07-28 00:45:00,1.74292,1.74292,1.74257,1.74273,53300000.0
2005-07-28 00:46:00,1.74278,1.74287,1.74275,1.74282,129200001.0
2005-07-28 00:47:00,1.74283,1.7429,1.74282,1.7429,80800001.0
2005-07-28 00:48:00,1.74287,1.74287,1.74273,1.74276,47300000.0
2005-07-28 00:49:00,1.74243,1.74277,1.74237,1.74257,77799999.0
2005-07-28 00:50:00,1.74275,1.74275,1.7427,1.7427,32799999.0
2005-07-28 00:51:00,1.74271,1.74271,1.74269,1.74269,8400000.0
2005-07-28 00:52:00,1.74273,1.74273,1.74248,1.74252,40100000.0
2005-07-28 00:53:00,1.7426,1.74265,1.74255,1.74255,70100000.0
2005-07-28 00:54:00,1.7426,1.74265,1.7426,1.74265,11500000.0
2005-07-28 00:55:00,1.7426,1.74265,1.7426,1.74262,27600000.0
2005-07-28 00:56:00,1.74242,1.74263,1.74241,1.74263,70599999.0
2005-07-28 00:57:00,1.74268,1.74268,1.7426,1.7426,72400001.0
2005-07-28 00:58:00,1.74257,1.74265,1.74255,1.7426,48800000.0
2005-07-28 00:59:00,1.74265,1.74267,1.74252,1.7426,78299999.0
2005-07-28 01:00:00,1.74258,1.74265,1.74258,1.74265,13300000.0
2005-07-28 01:01:00,1.74258,1.7426,1.74257,1.7426,21800000.0
2005-07-28 01:02:00,1.74258,1.74265,1.74255,1.74255,29600000.0
2005-07-28 01:03:00,1.74265,1.74265,1.74255,1.74265,40000000.0
2005-07-28 01:04:00,1.74264,1.74277,1.74264,1.74268,54100000.0
2005-07-28 01:05:00,1.74276,1.74286,1.74265,1.74285,85800002.0
2005-07-28 01:06:00,1.7429,1.74298,1.7429,1.74297,38500000.0
2005-07-28 01:07:00,1.74298,1.74303,1.74295,1.74299,42800000.0
2005-07-28 01:08:00,1.743,1.74305,1.743,1.74305,24000000.0
2005-07-28 01:09:00,1.74302,1.74322,1.74302,1.74322,48099999.0
2005-07-28 01:10:00,1.74323,1.74323,1.74312,1.74312,17700000.0
2005-07-28 01:11:00,1.74318,1.74331,1.74317,1.74331,57800000.0
2005-07-28 01:12:00,1.74344,1.74371,1.74344,1.74346,36900000.0
2005-07-28 01:13:00,1.74325,1.74336,1.74318,1.74336,32400000.0
2005-07-28 01:14:00,1.74342,1.74358,1.74342,1.74357,13500000.0
2005-07-28 01:15:00,1.7435,1.74355,1.74343,1.74355,49200000.0
2005-07-28 01:16:00,1.74357,1.74358,1.74353,1.74353,52900000.0
2005-07-28 01:17:00,1.74354,1.74361,1.74342,1.74348,107099999.0
2005-07-28 01:18:00,1.7436,1.74369,1.74357,1.74358,36000000.0
2005-07-28 01:19:00,1.74344,1.74344,1.74344,1.74344,21400000.0
2005-07-28 01:20:00,1.74321,1.74321,1.74314,1.74314,12200000.0
2005-07-28 01:21:00,1.7429,1.74335,1.7429,1.7433,56900000.0
2005-07-28 01:22:00,1.74331,1.74331,1.74315,1.74322,72999998.0
2005-07-28 01:23:00,1.74334,1.74341,1.74334,1.74341,30699999.0
2005-07-28 01:24:00,1.74348,1.74375,1.74348,1.74375,29200000.0
2005-07-28 01:25:00,1.74348,1.74375,1.74348,1.74365,115000003.0
2005-07-28 01:26:00,1.74386,1.74393,1.74383,1.74393,29400001.0
2005-07-28 01:27:00,1.74395,1.74418,1.74395,1.7441,37900000.0
2005-07-28 01:28:00,1.74397,1.74398,1.74381,1.74381,47499999.0
2005-07-28 01:29:00,1.74396,1.74398,1.74393,1.74398,55900000.0
2005-07-28 01:30:00,1.74402,1.74402,1.74385,1.74385,42500000.0
2005-07-28 01:31:00,1.74399,1.74417,1.74399,1.74407,37200000.0
2005-07-28 01:32:00,1.74394,1.74398,1.74394,1.74398,6400000.0
2005-07-28 01:33:00,1.74398,1.74403,1.74392,1.74397,90200002.0
2005-07-28 01:34:00,1.74393,1.74393,1.74382,1.74389,45300000.0
2005-07-28 01:35:00,1.74375,1.74375,1.74355,1.74355,78400003.0
2005-07-28 01:36:00,1.74325,1.74346,1.74325,1.74336,63600001.0
2005-07-28 01:37:00,1.74355,1.74362,1.74354,1.74354,95300000.0
2005-07-28 01:38:00,1.74325,1.74361,1.74325,1.7436,51100000.0
2005-07-28 01:39:00,1.74353,1.74353,1.74343,1.74347,22300000.0
2005-07-28 01:40:00,1.74346,1.74346,1.74346,1.74346,14500000.0
2005-07-28 01:41:00,1.74358,1.74358,1.74348,1.74351,78800001.0
2005-07-28 01:42:00,1.7435,1.74359,1.74347,1.74358,89900000.0
2005-07-28 01:43:00,1.74355,1.74355,1.74345,1.7435,35900001.0
2005-07-28 01:44:00,1.74358,1.74358,1.74353,1.74358,52499999.0
2005-07-28 01:45:00,1.74357,1.74362,1.74352,1.74352,89800001.0
2005-07-28 01:46:00,1.74352,1.74359,1.74352,1.74359,65899999.0
2005-07-28 01:47:00,1.74363,1.74377,1.74358,1.74361,75100000.0
2005-07-28 01:48:00,1.74362,1.74368,1.74359,1.74367,40300000.0
2005-07-28 01:49:00,1.7436,1.74367,1.74359,1.74359,90300000.0
2005-07-28 01:50:00,1.74372,1.74372,1.74358,1.74358,12900000.0
2005-07-28 01:51:00,1.7436,1.7436,1.74355,1.7436,65000000.0
2005-07-28 01:52:00,1.74362,1.7437,1.74361,1.74362,72300000.0
2005-07-28 01:53:00,1.74357,1.7437,1.74357,1.74363,93999998.0
2005-07-28 01:54:00,1.7433,1.74375,1.7433,1.7437,125799999.0
2005-07-28 01:55:00,1.74354,1.74359,1.74331,1.74359,69300000.0
2005-07-28 01:56:00,1.74363,1.7437,1.74348,1.7437,102100000.0
2005-07-28 01:57:00,1.74375,1.74375,1.74344,1.74344,58400000.0
2005-07-28 01:58:00,1.74344,1.74358,1.74321,1.74344,59300000.0
2005-07-28 01:59:00,1.74342,1.74348,1.74342,1.74348,95200001.0
2005-07-28 02:00:00,1.7435,1.74353,1.74344,1.74353,56600001.0
2005-07-28 02:01:00,1.74361,1.7437,1.74343,1.74343,97650000.0
2005-07-28 02:02:00,1.74339,1.74378,1.74334,1.74378,101000001.0
2005-07-28 02:03:00,1.74385,1.74389,1.74362,1.74378,47900000.0
2005-07-28 02:04:00,1.74375,1.74403,1.74364,1.74403,71300001.0
2005-07-28 02:05:00,1.74406,1.74406,1.74395,1.74398,67600001.0
2005-07-28 02:06:00,1.74403,1.74403,1.74392,1.74397,12800000.0
2005-07-28 02:07:00,1.74392,1.74395,1.74386,1.74395,32900000.0
2005-07-28 02:08:00,1.74385,1.74395,1.7438,1.74389,61499999.0
2005-07-28 02:09:00,1.74407,1.74416,1.74407,1.74416,6100000.0
2005-07-28 02:10:00,1.74443,1.74443,1.74428,1.74431,64200000.0
2005-07-28 02:11:00,1.74452,1.7449,1.74452,1.7449,77900000.0
2005-07-28 02:12:00,1.74502,1.74523,1.74492,1.74492,50900000.0
2005-07-28 02:13:00,1.74495,1.74495,1.74468,1.7448,60700000.0
2005-07-28 02:14:00,1.74472,1.74472,1.7446,1.7446,70300000.0
2005-07-28 02:15:00,1.74463,1.74471,1.74455,1.74459,65199999.0
2005-07-28 02:16:00,1.74458,1.74459,1.74453,1.74453,56499999.0
2005-07-28 02:17:00,1.74458,1.74461,1.74458,1.74458,10200000.0
2005-07-28 02:18:00,1.74463,1.74491,1.74461,1.74491,41700000.0
2005-07-28 02:19:00,1.7449,1.74495,1.74485,1.74495,79200000.0
2005-07-28 02:20:00,1.74493,1.74493,1.7448,1.74487,54200000.0
2005-07-28 02:21:00,1.74478,1.74482,1.7447,1.74481,58100001.0
2005-07-28 02:22:00,1.74455,1.7448,1.74445,1.7445,89199999.0
2005-07-28 02:23:00,1.74476,1.74478,1.74463,1.74463,34900000.0
2005-07-28 02:24:00,1.7446,1.74465,1.7446,1.7446,53199999.0
2005-07-28 02:25:00,1.74444,1.74447,1.74436,1.74438,48799999.0
2005-07-28 02:26:00,1.74438,1.74438,1.74423,1.7443,45600000.0
2005-07-28 02:27:00,1.74425,1.74439,1.74425,1.74436,42200000.0
2005-07-28 02:28:00,1.74428,1.74446,1.74418,1.74418,68100001.0
2005-07-28 02:29:00,1.74395,1.74412,1.74385,1.74395,107500001.0
2005-07-28 02:30:00,1.7441,1.74415,1.74408,1.7441,60499999.0
2005-07-28 02:31:00,1.74437,1.74452,1.74409,1.74416,33300000.0
2005-07-28 02:32:00,1.7438,1.74407,1.74377,1.74382,53799999.0
2005-07-28 02:33:00,1.74423,1.74427,1.74423,1.74426,38300001.0
2005-07-28 02:34:00,1.74442,1.74455,1.74442,1.74448,66799999.0
2005-07-28 02:35:00,1.74438,1.74438,1.74419,1.74429,26300000.0
2005-07-28 02:36:00,1.7442,1.74443,1.74405,1.7444,54700001.0
2005-07-28 02:37:00,1.74437,1.74449,1.74432,1.74432,33599999.0
2005-07-28 02:38:00,1.74418,1.74426,1.74415,1.74418,67700001.0
2005-07-28 02:39:00,1.74423,1.74423,1.74413,1.74416,82500000.0
2005-07-28 02:40:00,1.7441,1.7441,1.7441,1.7441,59299999.0
2005-07-28 02:41:00,1.74403,1.74403,1.7439,1.74392,25400000.0
2005-07-28 02:42:00,1.74392,1.74393,1.74384,1.74388,38900000.0
2005-07-28 02:43:00,1.74382,1.74389,1.74382,1.74382,30100000.0
2005-07-28 02:44:00,1.74375,1.74385,1.74373,1.74378,122799999.0
2005-07-28 02:45:00,1.74364,1.74364,1.7434,1.7434,21800000.0
2005-07-28 02:46:00,1.7434,1.74358,1.7434,1.74341,37900000.0
2005-07-28 02:47:00,1.74347,1.74353,1.74342,1.74347,101800001.0
2005-07-28 02:48:00,1.74338,1.74338,1.7431,1.7431,50900001.0
2005-07-28 02:49:00,1.74293,1.74307,1.74293,1.74305,42500000.0
2005-07-28 02:50:00,1.74314,1.74321,1.74314,1.74321,14600000.0
2005-07-28 02:51:00,1.74317,1.74324,1.74299,1.74311,103200000.0
2005-07-28 02:52:00,1.74303,1.74313,1.7429,1.74313,39800000.0
2005-07-28 02:53:00,1.74321,1.74323,1.74313,1.74319,52800000.0
2005-07-28 02:54:00,1.74315,1.74328,1.74295,1.74328,29000000.0
2005-07-28 02:55:00,1.74326,1.74326,1.74319,1.74319,30700000.0
2005-07-28 02:56:00,1.74323,1.74323,1.74308,1.74318,91500002.0
2005-07-28 02:57:00,1.74325,1.74325,1.74317,1.74318,103399999.0
2005-07-28 02:58:00,1.74298,1.74298,1.74274,1.74274,49900000.0
2005-07-28 02:59:00,1.7426,1.7426,1.74226,1.7426,113400004.0
2005-07-28 03:00:00,1.74264,1.74286,1.74264,1.74279,46500000.0
2005-07-28 03:01:00,1.74278,1.74338,1.74274,1.74338,87599999.0
2005-07-28 03:02:00,1.74345,1.74353,1.74343,1.74343,33600000.0
2005-07-28 03:03:00,1.74347,1.74352,1.74342,1.74352,63799999.0
2005-07-28 03:04:00,1.74352,1.74352,1.74342,1.7435,92800001.0
2005-07-28 03:05:00,1.74352,1.74393,1.74352,1.74393,19900000.0
2005-07-28 03:06:00,1.74391,1.74391,1.74368,1.74368,132399995.0
2005-07-28 03:07:00,1.74378,1.74407,1.74376,1.74407,24000000.0
2005-07-28 03:08:00,1.74398,1.74398,1.74397,1.74397,18000000.0
2005-07-28 03:09:00,1.74387,1.744,1.74382,1.74382,54000001.0
2005-07-28 03:10:00,1.74388,1.7439,1.74384,1.74389,64099998.0
2005-07-28 03:11:00,1.74399,1.74399,1.74396,1.74396,22800000.0
2005-07-28 03:12:00,1.7441,1.7441,1.74374,1.74382,61799999.0
2005-07-28 03:13:00,1.74385,1.74385,1.74355,1.74383,72299999.0
2005-07-28 03:14:00,1.74399,1.74399,1.74396,1.74396,11200000.0
2005-07-28 03:15:00,1.744,1.744,1.7438,1.7438,88700000.0
2005-07-28 03:16:00,1.74342,1.74345,1.7427,1.74345,57300001.0
2005-07-28 03:17:00,1.74369,1.74369,1.74351,1.74351,64700000.0
2005-07-28 03:18:00,1.74335,1.74335,1.74322,1.74325,71000001.0
2005-07-28 03:19:00,1.74288,1.74312,1.74284,1.7431,99600001.0
2005-07-28 03:20:00,1.74318,1.74347,1.74318,1.74336,77200000.0
2005-07-28 03:21:00,1.74333,1.74333,1.74327,1.74327,24300000.0
2005-07-28 03:22:00,1.74313,1.74313,1.74293,1.74305,75099998.0
2005-07-28 03:23:00,1.74283,1.74283,1.74238,1.74241,75799999.0
2005-07-28 03:24:00,1.74245,1.74271,1.74245,1.74266,91799999.0
2005-07-28 03:25:00,1.7426,1.74265,1.74257,1.7426,41600000.0
2005-07-28 03:26:00,1.74261,1.74271,1.74261,1.74266,53400000.0
2005-07-28 03:27:00,1.74235,1.74265,1.74231,1.74244,73100000.0
2005-07-28 03:28:00,1.7426,1.7426,1.74256,1.74256,21700000.0
2005-07-28 03:29:00,1.74265,1.74265,1.7426,1.7426,8000000.0
2005-07-28 03:30:00,1.74243,1.74252,1.74233,1.74246,79999999.0
2005-07-28 03:31:00,1.74267,1.74272,1.74264,1.74267,34000000.0
2005-07-28 03:32:00,1.7427,1.74289,1.7427,1.74285,62899999.0
2005-07-28 03:33:00,1.7428,1.74283,1.74265,1.74265,41200000.0
2005-07-28 03:34:00,1.74267,1.74268,1.74267,1.74268,27100000.0
2005-07-28 03:35:00,1.74283,1.74287,1.74283,1.74287,4500000.0
2005-07-28 03:36:00,1.74287,1.74291,1.74282,1.74282,70600001.0
2005-07-28 03:37:00,1.74285,1.74285,1.7428,1.7428,22700001.0
2005-07-28 03:38:00,1.74282,1.74294,1.74277,1.74277,41900000.0
2005-07-28 03:39:00,1.74277,1.74278,1.74245,1.74245,43200000.0
2005-07-28 03:40:00,1.74248,1.74261,1.74248,1.74261,30400000.0
2005-07-28 03:41:00,1.74258,1.74258,1.74258,1.74258,2400000.0
2005-07-28 03:42:00,1.74254,1.74262,1.74251,1.74251,58300000.0
2005-07-28 03:43:00,1.74252,1.74261,1.74245,1.74256,47800000.0
2005-07-28 03:44:00,1.74253,1.74257,1.74253,1.74257,27499999.0
2005-07-28 03:45:00,1.74256,1.74256,1.74239,1.74242,23400000.0
2005-07-28 03:46:00,1.74238,1.74243,1.74233,1.74233,67599998.0
2005-07-28 03:47:00,1.74238,1.74243,1.74232,1.74243,59200001.0
2005-07-28 03:48:00,1.7424,1.74245,1.74234,1.74238,77000001.0
2005-07-28 03:49:00,1.74228,1.74228,1.7422,1.74227,57799999.0
2005-07-28 03:50:00,1.74224,1.74224,1.74224,1.74224,16000000.0
2005-07-28 03:51:00,1.74229,1.74233,1.74224,1.74228,67000000.0
2005-07-28 03:52:00,1.74233,1.74233,1.74225,1.74227,35300001.0
2005-07-28 03:53:00,1.74221,1.74233,1.74221,1.74233,139500003.0
2005-07-28 03:54:00,1.74232,1.74232,1.74208,1.74208,57600000.0
2005-07-28 03:55:00,1.74201,1.7421,1.74197,1.7421,45000000.0
2005-07-28 03:56:00,1.74212,1.74212,1.74195,1.74197,45300001.0
2005-07-28 03:57:00,1.74187,1.7419,1.74187,1.7419,30700000.0
2005-07-28 03:58:00,1.74192,1.74202,1.74188,1.74202,62500001.0
2005-07-28 03:59:00,1.74199,1.742,1.74196,1.742,19900000.0
2005-07-28 04:00:00,1.74195,1.74195,1.74195,1.74195,5900000.0
2005-07-28 04:01:00,1.74188,1.7419,1.74184,1.74188,33700000.0
2005-07-28 04:02:00,1.74175,1.7418,1.74151,1.74174,94399999.0
2005-07-28 04:03:00,1.7419,1.7419,1.74185,1.7419,34300001.0
2005-07-28 04:04:00,1.74188,1.74195,1.74188,1.7419,48500000.0
2005-07-28 04:05:00,1.7419,1.74195,1.74188,1.74195,49300002.0
2005-07-28 04:06:00,1.74186,1.74199,1.74186,1.74197,71400001.0
2005-07-28 04:07:00,1.74205,1.74216,1.74194,1.74194,87300000.0
2005-07-28 04:08:00,1.74212,1.7424,1.74212,1.74235,60300002.0
2005-07-28 04:09:00,1.74235,1.74235,1.74228,1.7423,44500000.0
2005-07-28 04:10:00,1.74225,1.7423,1.74225,1.7423,18400000.0
2005-07-28 04:11:00,1.74238,1.74244,1.74235,1.74239,36000000.0
2005-07-28 04:12:00,1.74245,1.74245,1.7424,1.7424,26700000.0
2005-07-28 04:13:00,1.74245,1.74251,1.74219,1.74219,158700001.0
2005-07-28 04:14:00,1.74201,1.74222,1.74193,1.7422,51600000.0
2005-07-28 04:15:00,1.7425,1.74255,1.74247,1.74255,29400000.0
2005-07-28 04:16:00,1.74237,1.74246,1.74233,1.74233,105699999.0
2005-07-28 04:17:00,1.74264,1.74273,1.74241,1.74248,83200001.0
2005-07-28 04:18:00,1.7426,1.7427,1.7426,1.7427,14800000.0
2005-07-28 04:19:00,1.74267,1.74267,1.74253,1.74253,49799998.0
2005-07-28 04:20:00,1.74239,1.74259,1.74239,1.74251,65700001.0
2005-07-28 04:21:00,1.74256,1.74263,1.74256,1.74263,76699999.0
2005-07-28 04:22:00,1.74257,1.74263,1.74253,1.74257,66700000.0
2005-07-28 04:23:00,1.74258,1.74258,1.74237,1.74237,22800000.0
2005-07-28 04:24:00,1.74235,1.74251,1.74235,1.74235,40500000.0
2005-07-28 04:25:00,1.74228,1.74245,1.74228,1.74235,22600000.0
2005-07-28 04:26:00,1.7424,1.74255,1.74238,1.74255,17900000.0
2005-07-28 04:27:00,1.74237,1.74248,1.74227,1.74232,66799999.0
2005-07-28 04:28:00,1.74256,1.74257,1.74248,1.74248,67099999.0
2005-07-28 04:29:00,1.74248,1.7426,1.74236,1.74239,141499997.0
2005-07-28 04:30:00,1.74236,1.74238,1.74236,1.74238,10400000.0
2005-07-28 04:31:00,1.74215,1.74247,1.74211,1.74227,41300000.0
2005-07-28 04:32:00,1.74228,1.74246,1.74225,1.74238,81499997.0
2005-07-28 04:33:00,1.74243,1.74261,1.74233,1.74233,69300000.0
2005-07-28 04:34:00,1.74243,1.74247,1.74243,1.74247,30400000.0
2005-07-28 04:35:00,1.74218,1.7424,1.74218,1.74226,118300001.0
2005-07-28 04:36:00,1.7424,1.74247,1.74235,1.74245,55600000.0
2005-07-28 04:37:00,1.7423,1.7423,1.74193,1.74229,52799999.0
2005-07-28 04:38:00,1.7424,1.74244,1.74235,1.74237,67499999.0
2005-07-28 04:39:00,1.7423,1.7423,1.74216,1.74216,54999999.0
2005-07-28 04:40:00,1.74225,1.74225,1.74212,1.74212,12400000.0
2005-07-28 04:41:00,1.74194,1.74194,1.74174,1.74186,57900000.0
2005-07-28 04:42:00,1.74198,1.742,1.74192,1.74195,53600000.0
2005-07-28 04:43:00,1.74195,1.74202,1.74189,1.74202,85299999.0
2005-07-28 04:44:00,1.74205,1.74225,1.74205,1.74221,104699999.0
2005-07-28 04:45:00,1.74237,1.74237,1.74201,1.74223,54000000.0
2005-07-28 04:46:00,1.74239,1.74239,1.74236,1.74236,4900000.0
2005-07-28 04:47:00,1.74236,1.7424,1.74222,1.74222,12700000.0
2005-07-28 04:48:00,1.74218,1.74218,1.74201,1.74213,85800000.0
2005-07-28 04:49:00,1.74193,1.74196,1.74154,1.74196,18800000.0
2005-07-28 04:50:00,1.74215,1.74215,1.74205,1.74205,7600000.0
2005-07-28 04:51:00,1.74186,1.74212,1.74183,1.74192,61700001.0
2005-07-28 04:52:00,1.74208,1.74208,1.74202,1.74202,17400000.0
2005-07-28 04:53:00,1.74167,1.74193,1.74163,1.74167,60600000.0
2005-07-28 04:54:00,1.74192,1.74192,1.74179,1.74188,29700000.0
2005-07-28 04:55:00,1.74175,1.7419,1.74169,1.74177,84800001.0
2005-07-28 04:56:00,1.74179,1.74179,1.74169,1.74172,18900000.0
2005-07-28 04:57:00,1.74138,1.74175,1.74138,1.74175,153599998.0
2005-07-28 04:58:00,1.74175,1.74187,1.74175,1.7418,70500000.0
2005-07-28 04:59:00,1.74182,1.74193,1.74174,1.74184,50700000.0
2005-07-28 05:00:00,1.742,1.74215,1.742,1.74215,30800001.0
2005-07-28 05:01:00,1.74215,1.74215,1.74215,1.74215,9500000.0
2005-07-28 05:02:00,1.74177,1.74203,1.74172,1.74197,46100000.0
2005-07-28 05:03:00,1.7421,1.7421,1.74207,1.74207,7900000.0
2005-07-28 05:04:00,1.7421,1.7423,1.7421,1.7423,6200000.0
2005-07-28 05:05:00,1.74245,1.74245,1.74245,1.74245,16400000.0
2005-07-28 05:06:00,1.74217,1.74233,1.742,1.74206,54500001.0
2005-07-28 05:07:00,1.74237,1.74237,1.74224,1.74224,35200000.0
2005-07-28 05:08:00,1.7424,1.7424,1.7424,1.7424,5500000.0
2005-07-28 05:09:00,1.74242,1.74245,1.7424,1.7424,21100000.0
2005-07-28 05:10:00,1.74225,1.7423,1.74196,1.74217,48000000.0
2005-07-28 05:11:00,1.74233,1.74233,1.74227,1.74227,8000000.0
2005-07-28 05:12:00,1.74207,1.74239,1.74207,1.74229,135899998.0
2005-07-28 05:13:00,1.74218,1.74244,1.74205,1.74244,66200000.0
2005-07-28 05:14:00,1.74228,1.74246,1.74216,1.74216,86600000.0
2005-07-28 05:15:00,1.74233,1.7425,1.74233,1.74242,32900000.0
2005-07-28 05:16:00,1.74222,1.74231,1.74207,1.74218,77200000.0
2005-07-28 05:17:00,1.74242,1.74252,1.74231,1.74243,72200000.0
2005-07-28 05:18:00,1.74206,1.74246,1.74206,1.74246,44900000.0
2005-07-28 05:19:00,1.74239,1.74253,1.74239,1.74252,52000000.0
2005-07-28 05:20:00,1.74213,1.74236,1.74192,1.74236,42899999.0
2005-07-28 05:21:00,1.74246,1.74246,1.74232,1.74232,46000002.0
2005-07-28 05:22:00,1.7424,1.7424,1.74205,1.74225,26200000.0
2005-07-28 05:23:00,1.74237,1.74252,1.74222,1.74238,70800000.0
2005-07-28 05:24:00,1.74232,1.74256,1.74232,1.7425,68200000.0
2005-07-28 05:25:00,1.7426,1.74265,1.7426,1.74265,35800000.0
2005-07-28 05:26:00,1.74264,1.74275,1.74264,1.74272,61300000.0
2005-07-28 05:27:00,1.74281,1.74281,1.74272,1.74272,44200002.0
2005-07-28 05:28:00,1.74275,1.74275,1.74267,1.74267,54000000.0
2005-07-28 05:29:00,1.74273,1.74274,1.74272,1.74272,75300001.0
2005-07-28 05:30:00,1.74271,1.74283,1.74271,1.74283,30200000.0
2005-07-28 05:31:00,1.7428,1.7428,1.74275,1.74275,72200000.0
2005-07-28 05:32:00,1.7428,1.7428,1.74277,1.7428,14200000.0
2005-07-28 05:33:00,1.74263,1.74279,1.74261,1.74263,148200000.0
2005-07-28 05:34:00,1.74281,1.74289,1.74238,1.74243,85800000.0
2005-07-28 05:35:00,1.74278,1.74293,1.74274,1.74293,52800000.0
2005-07-28 05:36:00,1.74299,1.74299,1.74295,1.74298,29500000.0
2005-07-28 05:37:00,1.74277,1.74277,1.74254,1.74254,13300000.0
2005-07-28 05:38:00,1.74277,1.74277,1.74273,1.74273,7900000.0
2005-07-28 05:39:00,1.74268,1.74273,1.74266,1.74272,13600000.0
2005-07-28 05:40:00,1.74287,1.74292,1.74277,1.7429,70300000.0
2005-07-28 05:41:00,1.74292,1.74298,1.74292,1.74294,74399999.0
2005-07-28 05:42:00,1.74307,1.7431,1.74276,1.74276,63699998.0
2005-07-28 05:43:00,1.7427,1.7427,1.74264,1.74264,24400000.0
2005-07-28 05:44:00,1.74242,1.74262,1.74238,1.74239,40900000.0
2005-07-28 05:45:00,1.74266,1.74266,1.74266,1.74266,12000000.0
2005-07-28 05:46:00,1.74272,1.74283,1.74272,1.74283,26500000.0
2005-07-28 05:47:00,1.74274,1.74274,1.74246,1.74253,92199997.0
2005-07-28 05:48:00,1.74267,1.74267,1.74257,1.74259,34300000.0
2005-07-28 05:49:00,1.74262,1.74272,1.74259,1.74262,75300001.0
2005-07-28 05:50:00,1.74267,1.74267,1.74267,1.74267,8000000.0
2005-07-28 05:51:00,1.7426,1.74267,1.7426,1.74265,18500000.0
2005-07-28 05:52:00,1.74216,1.74252,1.74211,1.74252,98099999.0
2005-07-28 05:53:00,1.74258,1.74261,1.74241,1.74246,100299999.0
2005-07-28 05:54:00,1.74248,1.74262,1.74241,1.74248,112299999.0
2005-07-28 05:55:00,1.74217,1.74231,1.74207,1.74222,39600000.0
2005-07-28 05:56:00,1.74234,1.74238,1.74226,1.74226,79299999.0
2005-07-28 05:57:00,1.7423,1.74237,1.7423,1.74237,72099999.0
2005-07-28 05:58:00,1.74201,1.74232,1.74186,1.74232,73799999.0
2005-07-28 05:59:00,1.74228,1.74235,1.74225,1.7423,44500000.0
2005-07-28 06:00:00,1.74226,1.74237,1.74207,1.74228,30500000.0
2005-07-28 06:01:00,1.74238,1.74239,1.74234,1.74237,66699999.0
2005-07-28 06:02:00,1.7424,1.74254,1.74236,1.74236,100300002.0
2005-07-28 06:03:00,1.74252,1.74259,1.74247,1.74255,96499998.0
2005-07-28 06:04:00,1.74255,1.74255,1.74255,1.74255,15600000.0
2005-07-28 06:05:00,1.74254,1.74267,1.74254,1.74255,85100004.0
2005-07-28 06:06:00,1.7425,1.74277,1.7425,1.74264,66200000.0
2005-07-28 06:07:00,1.7426,1.74264,1.74253,1.74253,113499999.0
2005-07-28 06:08:00,1.74257,1.74258,1.74246,1.74253,24000000.0
2005-07-28 06:09:00,1.7425,1.74255,1.7425,1.7425,110100000.0
2005-07-28 06:10:00,1.7425,1.74255,1.74245,1.74255,28900000.0
2005-07-28 06:11:00,1.74255,1.74255,1.7425,1.7425,63900000.0
2005-07-28 06:12:00,1.74255,1.74255,1.74247,1.7425,76700001.0
2005-07-28 06:13:00,1.74222,1.74237,1.74206,1.74221,76099999.0
2005-07-28 06:14:00,1.74232,1.74236,1.74202,1.74203,87100000.0
2005-07-28 06:15:00,1.74225,1.74225,1.74213,1.74225,43799999.0
2005-07-28 06:16:00,1.74225,1.74248,1.74225,1.74243,117699998.0
2005-07-28 06:17:00,1.7422,1.74235,1.74203,1.74224,63199999.0
2005-07-28 06:18:00,1.74246,1.74246,1.74231,1.74231,50999999.0
2005-07-28 06:19:00,1.74229,1.74247,1.74229,1.74247,13600000.0
2005-07-28 06:20:00,1.74223,1.74245,1.74212,1.74239,121899999.0
2005-07-28 06:21:00,1.74247,1.74247,1.74223,1.74223,105699999.0
2005-07-28 06:22:00,1.7422,1.7425,1.7422,1.7425,140799998.0
2005-07-28 06:23:00,1.74221,1.74242,1.74203,1.7424,112499998.0
2005-07-28 06:24:00,1.74248,1.74248,1.74203,1.74239,135300004.0
2005-07-28 06:25:00,1.74232,1.74249,1.74232,1.74238,90400000.0
2005-07-28 06:26:00,1.74227,1.74233,1.7422,1.74233,20150000.0
2005-07-28 06:27:00,1.7423,1.74238,1.74227,1.74238,20800000.0
2005-07-28 06:28:00,1.74226,1.7423,1.7422,1.7422,45999999.0
2005-07-28 06:29:00,1.74214,1.74221,1.74214,1.74221,9700000.0
2005-07-28 06:30:00,1.74217,1.74217,1.74214,1.74214,33900000.0
2005-07-28 06:31:00,1.74221,1.74236,1.74221,1.74236,19300000.0
2005-07-28 06:32:00,1.74238,1.74238,1.74221,1.74221,78400001.0
2005-07-28 06:33:00,1.74178,1.74222,1.74178,1.74196,39800000.0
2005-07-28 06:34:00,1.74213,1.7422,1.74196,1.74196,72900000.0
2005-07-28 06:35:00,1.74182,1.74228,1.74172,1.74202,97200000.0
2005-07-28 06:36:00,1.74207,1.74227,1.74207,1.74221,13600000.0
2005-07-28 06:37:00,1.74201,1.74209,1.74201,1.74209,7300000.0
2005-07-28 06:38:00,1.74228,1.74232,1.74228,1.74232,1600000.0
2005-07-28 06:39:00,1.74231,1.74241,1.7422,1.74223,105900002.0
2005-07-28 06:40:00,1.74236,1.74241,1.74236,1.74241,10900000.0
2005-07-28 06:41:00,1.74264,1.74264,1.74254,1.74257,80700000.0
2005-07-28 06:42:00,1.74258,1.74262,1.74258,1.74262,6000000.0
2005-07-28 06:43:00,1.74258,1.74263,1.74256,1.74263,15700000.0
2005-07-28 06:44:00,1.74262,1.74268,1.74261,1.74268,27000000.0
2005-07-28 06:45:00,1.74268,1.74269,1.74256,1.7426,49300001.0
2005-07-28 06:46:00,1.74267,1.74267,1.74256,1.74256,46400000.0
2005-07-28 06:47:00,1.74223,1.74249,1.74215,1.7424,35999999.0
2005-07-28 06:48:00,1.74252,1.74252,1.74233,1.74239,44099999.0
2005-07-28 06:49:00,1.7424,1.74264,1.7424,1.7425,56800000.0
2005-07-28 06:50:00,1.74247,1.74265,1.74247,1.74256,62500001.0
2005-07-28 06:51:00,1.74247,1.74253,1.74237,1.74241,73000000.0
2005-07-28 06:52:00,1.7424,1.74245,1.74215,1.74215,24500000.0
2005-07-28 06:53:00,1.74248,1.7426,1.74248,1.74256,43300001.0
2005-07-28 06:54:00,1.74259,1.7426,1.74245,1.7426,39300001.0
2005-07-28 06:55:00,1.7426,1.7426,1.7426,1.7426,6800000.0
2005-07-28 06:56:00,1.74248,1.74252,1.74248,1.74252,4800000.0
2005-07-28 06:57:00,1.7424,1.7424,1.7424,1.7424,32400002.0
2005-07-28 06:58:00,1.74245,1.74245,1.74245,1.74245,10900000.0
2005-07-28 06:59:00,1.74242,1.74253,1.74242,1.74247,35900001.0
2005-07-28 07:00:00,1.74265,1.74265,1.74258,1.74258,17400000.0
2005-07-28 07:01:00,1.74257,1.74265,1.7425,1.74255,98400000.0
2005-07-28 07:02:00,1.7423,1.74263,1.74222,1.74233,75899999.0
2005-07-28 07:03:00,1.74258,1.74266,1.74253,1.74253,61400000.0
2005-07-28 07:04:00,1.74225,1.74264,1.74219,1.74256,73800000.0
2005-07-28 07:05:00,1.74252,1.7427,1.74252,1.74262,69900000.0
2005-07-28 07:06:00,1.74262,1.74262,1.74257,1.74257,3900000.0
2005-07-28 07:07:00,1.74265,1.74265,1.74243,1.74243,12700000.0
2005-07-28 07:08:00,1.7425,1.74259,1.74249,1.74256,30900000.0
2005-07-28 07:09:00,1.74251,1.74258,1.74245,1.74258,30200000.0
2005-07-28 07:10:00,1.74258,1.74264,1.74252,1.74264,45900000.0
2005-07-28 07:11:00,1.74257,1.74258,1.74257,1.74258,16000000.0
2005-07-28 07:12:00,1.74228,1.74248,1.7422,1.7423,88799999.0
2005-07-28 07:13:00,1.74261,1.74261,1.74239,1.74239,131000002.0
2005-07-28 07:14:00,1.74238,1.74253,1.7423,1.74233,69799999.0
2005-07-28 07:15:00,1.74268,1.74282,1.74262,1.74282,37400000.0
2005-07-28 07:16:00,1.74288,1.7429,1.74286,1.7429,23500000.0
2005-07-28 07:17:00,1.74279,1.74279,1.74247,1.74279,99299997.0
2005-07-28 07:18:00,1.74267,1.7428,1.74226,1.74258,74400000.0
2005-07-28 07:19:00,1.74262,1.74271,1.74262,1.74265,82000000.0
2005-07-28 07:20:00,1.7427,1.74301,1.7427,1.74301,44300000.0
2005-07-28 07:21:00,1.74312,1.74312,1.74299,1.74308,45500000.0
2005-07-28 07:22:00,1.74301,1.74323,1.74301,1.74323,23799999.0
2005-07-28 07:23:00,1.74324,1.74346,1.74324,1.74338,33800000.0
2005-07-28 07:24:00,1.7433,1.74335,1.74325,1.7433,65200000.0
2005-07-28 07:25:00,1.74332,1.74341,1.74323,1.7433,87900000.0
2005-07-28 07:26:00,1.7433,1.74335,1.7433,1.74335,66899999.0
2005-07-28 07:27:00,1.74325,1.74335,1.74325,1.74328,89000001.0
2005-07-28 07:28:00,1.74317,1.74317,1.74311,1.74311,16900000.0
2005-07-28 07:29:00,1.74295,1.74295,1.74295,1.74295,14400000.0
2005-07-28 07:30:00,1.74295,1.74295,1.7429,1.7429,7600000.0
2005-07-28 07:31:00,1.74289,1.743,1.74288,1.74298,21800000.0
2005-07-28 07:32:00,1.743,1.74305,1.743,1.743,57699999.0
2005-07-28 07:33:00,1.74307,1.74313,1.74304,1.74313,111800002.0
2005-07-28 07:34:00,1.7431,1.74315,1.74308,1.7431,48300000.0
2005-07-28 07:35:00,1.74315,1.74318,1.74305,1.7431,41200000.0
2005-07-28 07:36:00,1.74312,1.74312,1.743,1.743,48600000.0
2005-07-28 07:37:00,1.74307,1.74318,1.74307,1.7431,66400001.0
2005-07-28 07:38:00,1.74313,1.7432,1.74304,1.7432,24300000.0
2005-07-28 07:39:00,1.74318,1.74322,1.74305,1.74316,77800001.0
2005-07-28 07:40:00,1.7432,1.74322,1.74307,1.74312,21000000.0
2005-07-28 07:41:00,1.7431,1.74311,1.74281,1.74302,77000001.0
2005-07-28 07:42:00,1.74308,1.74312,1.74303,1.74303,66200000.0
2005-07-28 07:43:00,1.74303,1.74303,1.74282,1.74282,83999998.0
2005-07-28 07:44:00,1.74282,1.7429,1.74276,1.74282,10100000.0
2005-07-28 07:45:00,1.74277,1.74281,1.74264,1.74264,31700000.0
2005-07-28 07:46:00,1.74259,1.74268,1.74259,1.74268,41500001.0
2005-07-28 07:47:00,1.74261,1.74264,1.74261,1.74264,22900000.0
2005-07-28 07:48:00,1.74235,1.74255,1.74235,1.74248,80100000.0
2005-07-28 07:49:00,1.74262,1.74273,1.74262,1.74273,68200001.0
2005-07-28 07:50:00,1.74265,1.74266,1.74257,1.74257,44100000.0
2005-07-28 07:51:00,1.74247,1.74247,1.74222,1.74222,50600001.0
2005-07-28 07:52:00,1.74223,1.74245,1.74223,1.74245,56800000.0
2005-07-28 07:53:00,1.74238,1.74238,1.74238,1.74238,2800000.0
2005-07-28 07:54:00,1.74245,1.74245,1.74238,1.7424,23600001.0
2005-07-28 07:55:00,1.74242,1.74255,1.74242,1.74255,27800000.0
2005-07-28 07:56:00,1.74264,1.74264,1.74259,1.74259,14800000.0
2005-07-28 07:57:00,1.74247,1.74247,1.74243,1.74243,3300000.0
2005-07-28 07:58:00,1.7424,1.7426,1.7424,1.7426,24700000.0
2005-07-28 07:59:00,1.74256,1.74262,1.74249,1.74262,33800000.0
2005-07-28 08:00:00,1.74275,1.74317,1.74275,1.74315,60499999.0
2005-07-28 08:01:00,1.74315,1.74333,1.74304,1.74328,84000000.0
2005-07-28 08:02:00,1.74335,1.74365,1.74335,1.74365,58900000.0
2005-07-28 08:03:00,1.7437,1.7437,1.74346,1.74347,51400001.0
2005-07-28 08:04:00,1.74356,1.7441,1.74356,1.7441,62199999.0
2005-07-28 08:05:00,1.74413,1.74413,1.74397,1.74407,85300002.0
2005-07-28 08:06:00,1.74398,1.74451,1.74397,1.74451,49300000.0
2005-07-28 08:07:00,1.74473,1.74473,1.7444,1.74448,70200000.0
2005-07-28 08:08:00,1.74455,1.74465,1.74451,1.74451,20400000.0
2005-07-28 08:09:00,1.74448,1.74467,1.74447,1.74452,17600000.0
2005-07-28 08:10:00,1.74442,1.74461,1.74437,1.74439,55300000.0
2005-07-28 08:11:00,1.7442,1.74429,1.74412,1.74412,48200000.0
2005-07-28 08:12:00,1.74403,1.74403,1.74335,1.74335,92700001.0
2005-07-28 08:13:00,1.74332,1.74332,1.74224,1.74224,49100001.0
2005-07-28 08:14:00,1.74202,1.74223,1.74182,1.7421,82450001.0
2005-07-28 08:15:00,1.74232,1.74273,1.74232,1.74273,32100000.0
2005-07-28 08:16:00,1.74275,1.74287,1.74249,1.74256,79500000.0
2005-07-28 08:17:00,1.74246,1.74248,1.74233,1.74247,34600000.0
2005-07-28 08:18:00,1.74246,1.74253,1.74242,1.74242,88300000.0
2005-07-28 08:19:00,1.74244,1.74271,1.74244,1.74271,50300001.0
2005-07-28 08:20:00,1.74276,1.74279,1.74269,1.74269,57150000.0
2005-07-28 08:21:00,1.74263,1.74281,1.74263,1.74268,58200000.0
2005-07-28 08:22:00,1.74275,1.74275,1.74262,1.74268,59500000.0
2005-07-28 08:23:00,1.74277,1.74279,1.74264,1.74268,78399999.0
2005-07-28 08:24:00,1.74262,1.74262,1.74241,1.74241,58400000.0
2005-07-28 08:25:00,1.74215,1.74239,1.74205,1.74238,55500000.0
2005-07-28 08:26:00,1.74228,1.74243,1.74223,1.74231,36000000.0
2005-07-28 08:27:00,1.74217,1.74238,1.74217,1.74223,34500000.0
2005-07-28 08:28:00,1.74214,1.74235,1.74214,1.74235,40300000.0
2005-07-28 08:29:00,1.74233,1.74233,1.74218,1.7422,10100000.0
2005-07-28 08:30:00,1.7422,1.74244,1.7422,1.74239,60700000.0
2005-07-28 08:31:00,1.7424,1.74263,1.7424,1.74263,29600000.0
2005-07-28 08:32:00,1.7427,1.74285,1.7427,1.74285,75000001.0
2005-07-28 08:33:00,1.74289,1.74289,1.74257,1.74257,33200000.0
2005-07-28 08:34:00,1.74249,1.7428,1.74249,1.7428,40000000.0
2005-07-28 08:35:00,1.74297,1.74308,1.74297,1.74308,52100000.0
2005-07-28 08:36:00,1.74316,1.74351,1.74304,1.74351,58899998.0
2005-07-28 08:37:00,1.74334,1.74334,1.74317,1.74317,27600000.0
2005-07-28 08:38:00,1.74317,1.74321,1.743,1.743,96699999.0
2005-07-28 08:39:00,1.74304,1.74304,1.74291,1.74291,61199999.0
2005-07-28 08:40:00,1.7429,1.743,1.74289,1.74289,68700000.0
2005-07-28 08:41:00,1.74297,1.74305,1.74292,1.74299,102000002.0
2005-07-28 08:42:00,1.74304,1.74311,1.74294,1.74311,60000000.0
2005-07-28 08:43:00,1.74327,1.74327,1.74307,1.74307,71200000.0
2005-07-28 08:44:00,1.74312,1.74328,1.7431,1.7431,50200000.0
2005-07-28 08:45:00,1.74313,1.74313,1.74296,1.74305,31600000.0
2005-07-28 08:46:00,1.74295,1.743,1.74284,1.743,76200001.0
2005-07-28 08:47:00,1.74301,1.74301,1.74256,1.74256,28800000.0
2005-07-28 08:48:00,1.74265,1.743,1.74265,1.7427,93099999.0
2005-07-28 08:49:00,1.74259,1.74259,1.74227,1.74238,64899999.0
2005-07-28 08:50:00,1.74237,1.74258,1.74236,1.74258,62499998.0
2005-07-28 08:51:00,1.7425,1.7425,1.74216,1.74216,23300000.0
2005-07-28 08:52:00,1.74207,1.74213,1.74198,1.74198,53200000.0
2005-07-28 08:53:00,1.74198,1.74207,1.74198,1.742,57200000.0
2005-07-28 08:54:00,1.742,1.742,1.74198,1.742,50100000.0
2005-07-28 08:55:00,1.742,1.74215,1.74194,1.74212,79300001.0
2005-07-28 08:56:00,1.7423,1.74232,1.74219,1.74219,21800000.0
2005-07-28 08:57:00,1.74235,1.74256,1.74235,1.74247,65200000.0
2005-07-28 08:58:00,1.74254,1.74286,1.74254,1.74282,21200000.0
2005-07-28 08:59:00,1.74283,1.74283,1.74263,1.74263,106700000.0
2005-07-28 09:00:00,1.74262,1.74264,1.74241,1.74245,119299999.0
2005-07-28 09:01:00,1.74241,1.74241,1.74195,1.74195,38399999.0
2005-07-28 09:02:00,1.74194,1.74211,1.74194,1.74198,63800001.0
2005-07-28 09:03:00,1.74197,1.74197,1.74162,1.74169,32200000.0
2005-07-28 09:04:00,1.74152,1.74152,1.74083,1.74083,63700001.0
2005-07-28 09:05:00,1.74058,1.74058,1.74034,1.74044,40700001.0
2005-07-28 09:06:00,1.74043,1.74058,1.74039,1.74054,37600000.0
2005-07-28 09:07:00,1.74053,1.7408,1.74046,1.74064,90100002.0
2005-07-28 09:08:00,1.74073,1.74134,1.74073,1.74134,43900000.0
2005-07-28 09:09:00,1.74157,1.74172,1.74132,1.74132,102499998.0
2005-07-28 09:10:00,1.74135,1.74149,1.74135,1.74146,94400003.0
2005-07-28 09:11:00,1.74164,1.74173,1.74164,1.74173,9000000.0
2005-07-28 09:12:00,1.742,1.74211,1.74185,1.74207,48600000.0
2005-07-28 09:13:00,1.74195,1.74195,1.74177,1.7418,46100001.0
2005-07-28 09:14:00,1.74182,1.74206,1.74174,1.74198,84000001.0
2005-07-28 09:15:00,1.74184,1.74206,1.74181,1.74181,47000000.0
2005-07-28 09:16:00,1.74182,1.74215,1.74182,1.74203,85900001.0
2005-07-28 09:17:00,1.74208,1.7423,1.74204,1.74221,66899999.0
2005-07-28 09:18:00,1.74223,1.74223,1.74178,1.74195,109000000.0
2005-07-28 09:19:00,1.74195,1.74206,1.74183,1.74191,73500000.0
2005-07-28 09:20:00,1.74205,1.7421,1.74139,1.74142,94500000.0
2005-07-28 09:21:00,1.74133,1.74149,1.7413,1.74136,70900000.0
2005-07-28 09:22:00,1.74125,1.74125,1.74111,1.74125,58500000.0
2005-07-28 09:23:00,1.74123,1.7414,1.7411,1.7414,44699999.0
2005-07-28 09:24:00,1.74132,1.74132,1.74098,1.741,41700000.0
2005-07-28 09:25:00,1.74102,1.7415,1.74102,1.74137,66100000.0
2005-07-28 09:26:00,1.74128,1.74146,1.74128,1.74133,79499999.0
2005-07-28 09:27:00,1.74143,1.74143,1.74134,1.74141,27400000.0
2005-07-28 09:28:00,1.74138,1.74138,1.74103,1.74103,49300000.0
2005-07-28 09:29:00,1.74112,1.74112,1.74103,1.74107,55100002.0
2005-07-28 09:30:00,1.74108,1.74115,1.74087,1.74094,46600000.0
2005-07-28 09:31:00,1.74101,1.74111,1.74097,1.74107,109900000.0
2005-07-28 09:32:00,1.74088,1.74094,1.74084,1.74094,44199999.0
2005-07-28 09:33:00,1.74109,1.74109,1.74106,1.74106,16849999.0
2005-07-28 09:34:00,1.74106,1.74116,1.74106,1.7411,86400000.0
2005-07-28 09:35:00,1.74112,1.74121,1.741,1.74121,86399999.0
2005-07-28 09:36:00,1.74123,1.74176,1.74123,1.74176,51000000.0
2005-07-28 09:37:00,1.74162,1.74162,1.74142,1.74145,67699999.0
2005-07-28 09:38:00,1.74154,1.74169,1.74154,1.74159,77300001.0
2005-07-28 09:39:00,1.74143,1.74151,1.74133,1.74133,97199997.0
2005-07-28 09:40:00,1.74121,1.74122,1.74114,1.74114,24100000.0
2005-07-28 09:41:00,1.7411,1.74152,1.74098,1.74152,26100001.0
2005-07-28 09:42:00,1.74162,1.74162,1.74144,1.74144,16300000.0
2005-07-28 09:43:00,1.74145,1.7415,1.74145,1.74147,33500000.0
2005-07-28 09:44:00,1.7414,1.7414,1.74089,1.74093,136299999.0
2005-07-28 09:45:00,1.74093,1.74122,1.74093,1.74122,54699999.0
2005-07-28 09:46:00,1.74136,1.7415,1.74123,1.7415,39400000.0
2005-07-28 09:47:00,1.74145,1.74182,1.74145,1.74178,89900000.0
2005-07-28 09:48:00,1.7418,1.7418,1.74169,1.74169,39500000.0
2005-07-28 09:49:00,1.74166,1.74177,1.74145,1.74145,73200001.0
2005-07-28 09:50:00,1.7413,1.74138,1.74117,1.74119,60900001.0
2005-07-28 09:51:00,1.74113,1.74144,1.74106,1.74144,30200000.0
2005-07-28 09:52:00,1.7415,1.74169,1.7415,1.74158,76500000.0
2005-07-28 09:53:00,1.74155,1.74155,1.74146,1.74153,39400000.0
2005-07-28 09:54:00,1.74149,1.74172,1.74149,1.74168,76299999.0
2005-07-28 09:55:00,1.74175,1.74181,1.74152,1.74181,68599999.0
2005-07-28 09:56:00,1.7417,1.74185,1.74159,1.74185,59100001.0
2005-07-28 09:57:00,1.74221,1.74245,1.74221,1.7424,102600001.0
2005-07-28 09:58:00,1.74243,1.74244,1.74234,1.74244,33400000.0
2005-07-28 09:59:00,1.74247,1.74259,1.74247,1.74255,56400000.0
2005-07-28 10:00:00,1.74252,1.74252,1.74236,1.74236,33300000.0
2005-07-28 10:01:00,1.74242,1.74252,1.74237,1.74252,54600000.0
2005-07-28 10:02:00,1.74249,1.74249,1.74215,1.74215,42800000.0
2005-07-28 10:03:00,1.74217,1.74221,1.74204,1.74204,20750000.0
2005-07-28 10:04:00,1.74193,1.74197,1.74178,1.74196,65800001.0
2005-07-28 10:05:00,1.7421,1.74234,1.7421,1.74234,34000000.0
2005-07-28 10:06:00,1.74243,1.74271,1.74243,1.74258,44000000.0
2005-07-28 10:07:00,1.74263,1.74263,1.74238,1.74253,76000001.0
2005-07-28 10:08:00,1.74249,1.74254,1.74245,1.74252,57700000.0
2005-07-28 10:09:00,1.74275,1.74283,1.74229,1.74229,52400000.0
2005-07-28 10:10:00,1.74227,1.74228,1.74213,1.74228,91999999.0
2005-07-28 10:11:00,1.74226,1.74226,1.74223,1.74223,10846994.0
2005-07-28 10:12:00,1.74229,1.74233,1.74224,1.74227,75400000.0
2005-07-28 10:13:00,1.74205,1.74205,1.74164,1.74164,44800001.0
2005-07-28 10:14:00,1.74172,1.74185,1.74169,1.74182,60700001.0
2005-07-28 10:15:00,1.74184,1.74195,1.74173,1.74195,107400000.0
2005-07-28 10:16:00,1.7419,1.7419,1.74175,1.74177,72300000.0
2005-07-28 10:17:00,1.74173,1.7419,1.74173,1.7419,46900000.0
2005-07-28 10:18:00,1.74189,1.74193,1.74173,1.74178,58600000.0
2005-07-28 10:19:00,1.74173,1.74185,1.74173,1.74185,67299999.0
2005-07-28 10:20:00,1.74175,1.74175,1.74136,1.74136,93499999.0
2005-07-28 10:21:00,1.74134,1.74144,1.74134,1.74143,77600000.0
2005-07-28 10:22:00,1.74147,1.7415,1.74147,1.74149,27900000.0
2005-07-28 10:23:00,1.7416,1.74168,1.74154,1.74167,64900000.0
2005-07-28 10:24:00,1.74173,1.74178,1.74173,1.74178,52700002.0
2005-07-28 10:25:00,1.7418,1.74202,1.7418,1.74202,84799999.0
2005-07-28 10:26:00,1.74209,1.74232,1.74209,1.74232,63799999.0
2005-07-28 10:27:00,1.74231,1.74239,1.74223,1.74234,65400000.0
2005-07-28 10:28:00,1.74223,1.74255,1.74213,1.74251,54600000.0
2005-07-28 10:29:00,1.74255,1.74259,1.74227,1.74227,51100001.0
2005-07-28 10:30:00,1.74216,1.7423,1.74215,1.7423,57900001.0
2005-07-28 10:31:00,1.74222,1.74233,1.74222,1.74228,107999998.0
2005-07-28 10:32:00,1.74218,1.74219,1.74213,1.74213,39400000.0
2005-07-28 10:33:00,1.74225,1.74276,1.74225,1.74276,108800001.0
2005-07-28 10:34:00,1.74277,1.74288,1.74275,1.74288,46200001.0
2005-07-28 10:35:00,1.7428,1.74325,1.7428,1.74317,60700000.0
2005-07-28 10:36:00,1.74315,1.74316,1.74305,1.74316,49199999.0
2005-07-28 10:37:00,1.74319,1.74331,1.74303,1.74331,116900001.0
2005-07-28 10:38:00,1.74349,1.74408,1.74349,1.74408,98900001.0
2005-07-28 10:39:00,1.74402,1.74402,1.74366,1.74366,67300001.0
2005-07-28 10:40:00,1.74388,1.74431,1.74388,1.74431,51799999.0
2005-07-28 10:41:00,1.7442,1.74428,1.74403,1.74403,74300000.0
2005-07-28 10:42:00,1.74401,1.74401,1.74383,1.74383,76199998.0
2005-07-28 10:43:00,1.7439,1.74414,1.7439,1.74398,119100001.0
2005-07-28 10:44:00,1.74392,1.74392,1.74354,1.74355,33600000.0
2005-07-28 10:45:00,1.74345,1.74345,1.74337,1.74345,77300000.0
2005-07-28 10:46:00,1.74329,1.74344,1.74329,1.74339,24500000.0
2005-07-28 10:47:00,1.74331,1.74333,1.74319,1.7432,94000000.0
2005-07-28 10:48:00,1.74319,1.74342,1.74319,1.74339,17800000.0
2005-07-28 10:49:00,1.7435,1.74355,1.74334,1.74334,94100001.0
2005-07-28 10:50:00,1.74324,1.74324,1.74304,1.74304,35800000.0
2005-07-28 10:51:00,1.74305,1.74305,1.74284,1.74284,57099999.0
2005-07-28 10:52:00,1.7429,1.74297,1.74286,1.74286,80699997.0
2005-07-28 10:53:00,1.74305,1.74333,1.74304,1.74333,100100001.0
2005-07-28 10:54:00,1.7434,1.7434,1.74327,1.74333,18200000.0
2005-07-28 10:55:00,1.74333,1.74339,1.74316,1.74332,35900000.0
2005-07-28 10:56:00,1.74336,1.74364,1.74336,1.74359,84499998.0
2005-07-28 10:57:00,1.74349,1.74371,1.74347,1.74371,49200000.0
2005-07-28 10:58:00,1.7438,1.7438,1.74338,1.74365,115199999.0
2005-07-28 10:59:00,1.74359,1.74397,1.74349,1.74397,59100001.0
2005-07-28 11:00:00,1.74418,1.74418,1.7441,1.74418,59200001.0
2005-07-28 11:01:00,1.74414,1.74432,1.74414,1.74422,74799999.0
2005-07-28 11:02:00,1.74411,1.74422,1.74411,1.74417,55800001.0
2005-07-28 11:03:00,1.7442,1.7444,1.74416,1.74437,65800002.0
2005-07-28 11:04:00,1.74458,1.74458,1.74424,1.74424,46000001.0
2005-07-28 11:05:00,1.7442,1.74435,1.74417,1.74421,82600000.0
2005-07-28 11:06:00,1.74411,1.74418,1.744,1.74405,91299998.0
2005-07-28 11:07:00,1.74413,1.7443,1.74413,1.7443,60700001.0
2005-07-28 11:08:00,1.74433,1.74451,1.74425,1.74447,56100001.0
2005-07-28 11:09:00,1.74452,1.74452,1.74442,1.74442,22700000.0
2005-07-28 11:10:00,1.74443,1.74458,1.74443,1.74449,101200000.0
2005-07-28 11:11:00,1.74447,1.74447,1.74424,1.74424,59399999.0
2005-07-28 11:12:00,1.74433,1.74435,1.74422,1.74422,69300001.0
2005-07-28 11:13:00,1.74437,1.74455,1.74437,1.74455,61499999.0
2005-07-28 11:14:00,1.74443,1.74451,1.74431,1.74451,42100000.0
2005-07-28 11:15:00,1.7445,1.7445,1.7445,1.7445,48300000.0
2005-07-28 11:16:00,1.74445,1.74463,1.74441,1.74463,57599999.0
2005-07-28 11:17:00,1.7446,1.74465,1.74458,1.74458,29200000.0
2005-07-28 11:18:00,1.74461,1.74477,1.74447,1.74457,56199999.0
2005-07-28 11:19:00,1.74442,1.74453,1.74439,1.74449,60700001.0
2005-07-28 11:20:00,1.74463,1.74463,1.74462,1.74462,17400000.0
2005-07-28 11:21:00,1.74455,1.74455,1.74426,1.74431,50300001.0
2005-07-28 11:22:00,1.74426,1.74432,1.74407,1.74418,73099999.0
2005-07-28 11:23:00,1.74423,1.74437,1.74423,1.74435,54600000.0
2005-07-28 11:24:00,1.7444,1.7444,1.74429,1.74433,54800000.0
2005-07-28 11:25:00,1.74423,1.74438,1.74422,1.74424,79399998.0
2005-07-28 11:26:00,1.74432,1.74432,1.74417,1.74417,71500000.0
2005-07-28 11:27:00,1.7442,1.74426,1.7441,1.7441,92500001.0
2005-07-28 11:28:00,1.74415,1.74415,1.7441,1.7441,89300000.0
2005-07-28 11:29:00,1.74408,1.7441,1.74393,1.74404,77400000.0
2005-07-28 11:30:00,1.74402,1.74411,1.74398,1.7441,43000000.0
2005-07-28 11:31:00,1.74407,1.74408,1.74377,1.74389,75300000.0
2005-07-28 11:32:00,1.74386,1.74395,1.74374,1.74395,72600002.0
2005-07-28 11:33:00,1.74388,1.74401,1.74382,1.74401,22500000.0
2005-07-28 11:34:00,1.7439,1.74396,1.74378,1.74387,27900000.0
2005-07-28 11:35:00,1.74363,1.74363,1.74289,1.74306,92399999.0
2005-07-28 11:36:00,1.74295,1.74295,1.74279,1.74294,58300000.0
2005-07-28 11:37:00,1.74283,1.74289,1.74277,1.74283,121399999.0
2005-07-28 11:38:00,1.74287,1.74287,1.74269,1.74276,79100001.0
2005-07-28 11:39:00,1.74284,1.74299,1.74284,1.74292,25200000.0
2005-07-28 11:40:00,1.74293,1.7434,1.74293,1.74333,70900000.0
2005-07-28 11:41:00,1.74328,1.74328,1.74317,1.74323,74100000.0
2005-07-28 11:42:00,1.74323,1.74329,1.74316,1.74327,101900000.0
2005-07-28 11:43:00,1.74327,1.74328,1.74319,1.74323,62500000.0
2005-07-28 11:44:00,1.74337,1.74357,1.74337,1.7434,46000000.0
2005-07-28 11:45:00,1.74333,1.74341,1.74325,1.74338,50500001.0
2005-07-28 11:46:00,1.7434,1.74383,1.74332,1.74362,102999999.0
2005-07-28 11:47:00,1.74366,1.74382,1.74354,1.74382,88400000.0
2005-07-28 11:48:00,1.74375,1.74375,1.74339,1.74339,93500000.0
2005-07-28 11:49:00,1.74339,1.7435,1.74337,1.74342,82900001.0
2005-07-28 11:50:00,1.7431,1.74324,1.74231,1.74231,70600000.0
2005-07-28 11:51:00,1.74213,1.74261,1.74212,1.74261,24900000.0
2005-07-28 11:52:00,1.74268,1.74283,1.74252,1.7426,32300000.0
2005-07-28 11:53:00,1.74231,1.74235,1.74217,1.74231,33400000.0
2005-07-28 11:54:00,1.74233,1.74253,1.74217,1.74247,62300000.0
2005-07-28 11:55:00,1.74247,1.74264,1.74242,1.74264,46699999.0
2005-07-28 11:56:00,1.74259,1.74259,1.74256,1.74256,15400000.0
2005-07-28 11:57:00,1.74247,1.74253,1.74233,1.74253,103200001.0
2005-07-28 11:58:00,1.74249,1.7426,1.7422,1.7422,57600000.0
2005-07-28 11:59:00,1.74228,1.74257,1.74209,1.74257,119499998.0
2005-07-28 12:00:00,1.74278,1.74368,1.74278,1.74336,78400001.0
2005-07-28 12:01:00,1.74333,1.74346,1.74323,1.74323,132799999.0
2005-07-28 12:02:00,1.74338,1.74338,1.7431,1.7431,23700000.0
2005-07-28 12:03:00,1.7429,1.74316,1.7428,1.7431,56099998.0
2005-07-28 12:04:00,1.74298,1.74313,1.74287,1.74287,57900000.0
2005-07-28 12:05:00,1.743,1.74305,1.74277,1.74284,97900001.0
2005-07-28 12:06:00,1.74285,1.74302,1.74285,1.74294,41200000.0
2005-07-28 12:07:00,1.74294,1.74352,1.74294,1.74352,54900001.0
2005-07-28 12:08:00,1.74342,1.74342,1.74313,1.74329,19300000.0
2005-07-28 12:09:00,1.74345,1.74358,1.74335,1.74358,75100000.0
2005-07-28 12:10:00,1.7435,1.74396,1.74345,1.7436,90999998.0
2005-07-28 12:11:00,1.74346,1.74368,1.74342,1.74366,59400000.0
2005-07-28 12:12:00,1.7436,1.7436,1.74298,1.74298,57700000.0
2005-07-28 12:13:00,1.74295,1.74314,1.74295,1.74314,87500001.0
2005-07-28 12:14:00,1.74308,1.74331,1.74301,1.74315,58799999.0
2005-07-28 12:15:00,1.74312,1.74318,1.74301,1.74302,19000000.0
2005-07-28 12:16:00,1.74273,1.74273,1.74232,1.74248,61400001.0
2005-07-28 12:17:00,1.74248,1.74248,1.74226,1.74237,115200002.0
2005-07-28 12:18:00,1.74249,1.7427,1.74249,1.7427,25100000.0
2005-07-28 12:19:00,1.74283,1.74283,1.74263,1.74266,79300000.0
2005-07-28 12:20:00,1.74275,1.74275,1.74265,1.74275,22300000.0
2005-07-28 12:21:00,1.74267,1.74267,1.74255,1.7426,91599998.0
2005-07-28 12:22:00,1.7425,1.74263,1.74245,1.74263,27400000.0
2005-07-28 12:23:00,1.7426,1.7426,1.74253,1.74256,45700000.0
2005-07-28 12:24:00,1.74264,1.74275,1.74262,1.74266,57200000.0
2005-07-28 12:25:00,1.74268,1.74277,1.74265,1.74272,81599998.0
2005-07-28 12:26:00,1.7427,1.74279,1.7427,1.74278,59100000.0
2005-07-28 12:27:00,1.74288,1.74297,1.74288,1.74297,15600000.0
2005-07-28 12:28:00,1.74304,1.74304,1.74281,1.74297,91800000.0
2005-07-28 12:29:00,1.74302,1.74302,1.74287,1.7429,123899998.0
2005-07-28 12:30:00,1.74301,1.74315,1.74297,1.74302,71400000.0
2005-07-28 12:31:00,1.74298,1.74381,1.74298,1.74381,55050000.0
2005-07-28 12:32:00,1.74391,1.74418,1.74391,1.7441,81599998.0
2005-07-28 12:33:00,1.74417,1.74417,1.74399,1.74399,83000000.0
2005-07-28 12:34:00,1.74415,1.74437,1.74415,1.74425,24600000.0
2005-07-28 12:35:00,1.74435,1.74471,1.74435,1.74471,84699999.0
2005-07-28 12:36:00,1.74481,1.74509,1.7448,1.74506,85999999.0
2005-07-28 12:37:00,1.74493,1.74499,1.74469,1.74478,111200000.0
2005-07-28 12:38:00,1.7444,1.7444,1.74418,1.74432,30770000.0
2005-07-28 12:39:00,1.74422,1.74423,1.74416,1.74418,65400001.0
2005-07-28 12:40:00,1.7442,1.7442,1.74403,1.74412,55000000.0
2005-07-28 12:41:00,1.74412,1.74437,1.74412,1.74428,80000002.0
2005-07-28 12:42:00,1.74416,1.74416,1.74404,1.74408,62300000.0
2005-07-28 12:43:00,1.74401,1.74414,1.74401,1.74413,116500001.0
2005-07-28 12:44:00,1.74413,1.74423,1.74413,1.74418,50300000.0
2005-07-28 12:45:00,1.74428,1.74441,1.74428,1.74438,65800000.0
2005-07-28 12:46:00,1.74434,1.74445,1.74431,1.74445,97100001.0
2005-07-28 12:47:00,1.74445,1.74445,1.74436,1.7444,98300002.0
2005-07-28 12:48:00,1.74438,1.7444,1.74437,1.74438,110300000.0
2005-07-28 12:49:00,1.74455,1.74478,1.74455,1.74475,79499999.0
2005-07-28 12:50:00,1.7448,1.74509,1.7448,1.74494,111300001.0
2005-07-28 12:51:00,1.74484,1.74499,1.74483,1.74499,77299999.0
2005-07-28 12:52:00,1.74494,1.74494,1.74459,1.74487,76700001.0
2005-07-28 12:53:00,1.74493,1.74499,1.7447,1.74476,45800000.0
2005-07-28 12:54:00,1.74479,1.74498,1.74479,1.74498,98500001.0
2005-07-28 12:55:00,1.74493,1.74501,1.74484,1.74501,44200000.0
2005-07-28 12:56:00,1.74506,1.74513,1.74497,1.74506,56400000.0
2005-07-28 12:57:00,1.74527,1.74576,1.74527,1.74576,27500000.0
2005-07-28 12:58:00,1.74573,1.74585,1.74567,1.74585,61700001.0
2005-07-28 12:59:00,1.74578,1.74603,1.74554,1.74596,30300000.0
2005-07-28 13:00:00,1.74632,1.7468,1.74632,1.7468,90500000.0
2005-07-28 13:01:00,1.74678,1.74713,1.74659,1.74713,42500000.0
2005-07-28 13:02:00,1.74697,1.74707,1.74681,1.74681,90999999.0
2005-07-28 13:03:00,1.74677,1.74689,1.74671,1.74689,76400001.0
2005-07-28 13:04:00,1.74691,1.74696,1.74671,1.74696,21500000.0
2005-07-28 13:05:00,1.74696,1.74868,1.74696,1.74865,31500000.0
2005-07-28 13:06:00,1.74867,1.74867,1.74831,1.74841,86300001.0
2005-07-28 13:07:00,1.74852,1.74856,1.74825,1.74825,73299999.0
2005-07-28 13:08:00,1.74826,1.74828,1.74808,1.74825,50400001.0
2005-07-28 13:09:00,1.74812,1.74859,1.74812,1.74859,39300000.0
2005-07-28 13:10:00,1.74834,1.74844,1.74827,1.74842,52700000.0
2005-07-28 13:11:00,1.74828,1.74828,1.74805,1.74812,36000000.0
2005-07-28 13:12:00,1.74827,1.74855,1.74827,1.74855,40800000.0
2005-07-28 13:13:00,1.74839,1.74854,1.74839,1.74854,74500001.0
2005-07-28 13:14:00,1.74859,1.74901,1.74859,1.74885,60300000.0
2005-07-28 13:15:00,1.7489,1.74921,1.7489,1.74912,66799999.0
2005-07-28 13:16:00,1.74915,1.7495,1.74908,1.7495,33200000.0
2005-07-28 13:17:00,1.74972,1.7498,1.74958,1.74958,40500000.0
2005-07-28 13:18:00,1.7496,1.74966,1.74909,1.74909,31200000.0
2005-07-28 13:19:00,1.74935,1.74939,1.74903,1.74915,61000000.0
2005-07-28 13:20:00,1.74915,1.74935,1.74915,1.74923,63600000.0
2005-07-28 13:21:00,1.74924,1.74942,1.74924,1.74938,28100000.0
2005-07-28 13:22:00,1.7496,1.74974,1.74945,1.74969,59300000.0
2005-07-28 13:23:00,1.74973,1.74973,1.74959,1.74968,51400000.0
2005-07-28 13:24:00,1.74965,1.74987,1.74962,1.7498,83900001.0
2005-07-28 13:25:00,1.74975,1.74999,1.74965,1.74965,67700001.0
2005-07-28 13:26:00,1.7495,1.7495,1.74908,1.74908,65000001.0
2005-07-28 13:27:00,1.74915,1.74918,1.74905,1.74912,45500000.0
2005-07-28 13:28:00,1.74902,1.74902,1.74888,1.74896,80300000.0
2005-07-28 13:29:00,1.74884,1.74887,1.74868,1.74887,85100002.0
2005-07-28 13:30:00,1.74885,1.74902,1.74885,1.74892,85700000.0
2005-07-28 13:31:00,1.74893,1.74893,1.74879,1.7488,33700000.0
2005-07-28 13:32:00,1.74887,1.74907,1.74882,1.749,94700000.0
2005-07-28 13:33:00,1.74883,1.74901,1.74851,1.74851,84899999.0
2005-07-28 13:34:00,1.74833,1.74833,1.74809,1.7481,52200000.0
2005-07-28 13:35:00,1.74814,1.74819,1.74803,1.74809,74999999.0
2005-07-28 13:36:00,1.74814,1.7487,1.74806,1.7487,47900000.0
2005-07-28 13:37:00,1.74863,1.74863,1.74822,1.74822,27900000.0
2005-07-28 13:38:00,1.74822,1.7483,1.74817,1.74818,50300000.0
2005-07-28 13:39:00,1.74814,1.74825,1.74802,1.74825,67799999.0
2005-07-28 13:40:00,1.74835,1.7484,1.74817,1.74817,75399999.0
2005-07-28 13:41:00,1.74829,1.74893,1.74829,1.74878,68900000.0
2005-07-28 13:42:00,1.74884,1.74938,1.74884,1.74936,77600001.0
2005-07-28 13:43:00,1.74941,1.74949,1.74926,1.74926,89900000.0
2005-07-28 13:44:00,1.74925,1.74947,1.74916,1.74946,65599999.0
2005-07-28 13:45:00,1.74953,1.74978,1.74953,1.7496,63500002.0
2005-07-28 13:46:00,1.74946,1.74946,1.74936,1.74938,21700000.0
2005-07-28 13:47:00,1.74937,1.74941,1.74925,1.74933,94699999.0
2005-07-28 13:48:00,1.74937,1.74949,1.74937,1.74945,85000000.0
2005-07-28 13:49:00,1.74948,1.74986,1.74939,1.74986,38200000.0
2005-07-28 13:50:00,1.75023,1.75077,1.75023,1.75074,36599999.0
2005-07-28 13:51:00,1.75078,1.75136,1.75078,1.75124,82000001.0
2005-07-28 13:52:00,1.7512,1.7515,1.75116,1.75134,41800000.0
2005-07-28 13:53:00,1.75121,1.75153,1.75121,1.75124,43800000.0
2005-07-28 13:54:00,1.75109,1.75124,1.75093,1.7511,43600000.0
2005-07-28 13:55:00,1.75093,1.75093,1.75045,1.75045,66600000.0
2005-07-28 13:56:00,1.75047,1.75047,1.75019,1.75019,104600001.0
2005-07-28 13:57:00,1.75048,1.75089,1.75048,1.75089,41800000.0
2005-07-28 13:58:00,1.75105,1.7511,1.75088,1.75088,25300000.0
2005-07-28 13:59:00,1.75083,1.75096,1.75071,1.75071,70300001.0
2005-07-28 14:00:00,1.75074,1.75091,1.75074,1.75085,90500002.0
2005-07-28 14:01:00,1.7509,1.7511,1.75075,1.7511,31600000.0
2005-07-28 14:02:00,1.7511,1.7511,1.7509,1.7509,24600000.0
2005-07-28 14:03:00,1.75093,1.75093,1.75073,1.75078,52600000.0
2005-07-28 14:04:00,1.75078,1.75082,1.75072,1.75082,22800000.0
2005-07-28 14:05:00,1.7507,1.7507,1.75052,1.75062,41500000.0
2005-07-28 14:06:00,1.75055,1.75078,1.75049,1.75078,51100000.0
2005-07-28 14:07:00,1.75099,1.75122,1.75099,1.75103,97100001.0
2005-07-28 14:08:00,1.75108,1.75108,1.75089,1.75103,49700000.0
2005-07-28 14:09:00,1.75098,1.75137,1.75098,1.75136,52499999.0
2005-07-28 14:10:00,1.75136,1.75143,1.75127,1.75143,121900003.0
2005-07-28 14:11:00,1.75137,1.75138,1.7511,1.7511,62000000.0
2005-07-28 14:12:00,1.75113,1.75143,1.75113,1.75143,32800000.0
2005-07-28 14:13:00,1.75154,1.75196,1.75154,1.7519,67549999.0
2005-07-28 14:14:00,1.75193,1.752,1.7517,1.7518,89100001.0
2005-07-28 14:15:00,1.75163,1.75163,1.75143,1.75156,25700000.0
2005-07-28 14:16:00,1.75167,1.75167,1.75137,1.75137,45299999.0
2005-07-28 14:17:00,1.75131,1.75131,1.7512,1.7512,41700001.0
2005-07-28 14:18:00,1.75114,1.75115,1.75099,1.7511,41500000.0
2005-07-28 14:19:00,1.75121,1.75123,1.75099,1.75104,58599999.0
2005-07-28 14:20:00,1.75097,1.7511,1.75094,1.75104,46699999.0
2005-07-28 14:21:00,1.75101,1.75118,1.75101,1.75118,69799999.0
2005-07-28 14:22:00,1.75129,1.75149,1.75129,1.75149,22000000.0
2005-07-28 14:23:00,1.75181,1.75233,1.75181,1.75229,43500000.0
2005-07-28 14:24:00,1.75227,1.75243,1.75227,1.75235,50300000.0
2005-07-28 14:25:00,1.75236,1.75252,1.75226,1.75252,95799999.0
2005-07-28 14:26:00,1.75253,1.7526,1.75243,1.75251,72300000.0
2005-07-28 14:27:00,1.75243,1.75243,1.75223,1.75223,11000000.0
2005-07-28 14:28:00,1.75198,1.75198,1.75158,1.75158,31100000.0
2005-07-28 14:29:00,1.75153,1.75183,1.75146,1.75183,63100000.0
2005-07-28 14:30:00,1.752,1.75206,1.75146,1.75153,43300000.0
2005-07-28 14:31:00,1.7515,1.7516,1.7515,1.7516,45100000.0
2005-07-28 14:32:00,1.75182,1.75237,1.75182,1.75229,30500000.0
2005-07-28 14:33:00,1.752,1.75211,1.75191,1.75206,34300000.0
2005-07-28 14:34:00,1.75201,1.75228,1.75192,1.75228,59800000.0
2005-07-28 14:35:00,1.75235,1.75244,1.75214,1.75215,43000000.0
2005-07-28 14:36:00,1.75219,1.75219,1.75194,1.75194,39200000.0
2005-07-28 14:37:00,1.75181,1.75181,1.75118,1.75132,58100000.0
2005-07-28 14:38:00,1.75123,1.75173,1.75123,1.75173,62799999.0
2005-07-28 14:39:00,1.75198,1.75199,1.75154,1.75154,63600000.0
2005-07-28 14:40:00,1.75154,1.75177,1.75154,1.75155,48400000.0
2005-07-28 14:41:00,1.75146,1.75156,1.75138,1.75156,39300000.0
2005-07-28 14:42:00,1.7515,1.7515,1.75102,1.75102,36500000.0
2005-07-28 14:43:00,1.7511,1.7513,1.751,1.751,31400000.0
2005-07-28 14:44:00,1.75099,1.7512,1.75097,1.7512,12100000.0
2005-07-28 14:45:00,1.75111,1.75111,1.75091,1.75093,24600000.0
2005-07-28 14:46:00,1.75088,1.75097,1.75087,1.7509,75899999.0
2005-07-28 14:47:00,1.75092,1.75092,1.7506,1.7506,81000000.0
2005-07-28 14:48:00,1.75057,1.75057,1.75044,1.75044,39100000.0
2005-07-28 14:49:00,1.75042,1.75053,1.75042,1.75052,49400000.0
2005-07-28 14:50:00,1.75064,1.75067,1.75055,1.75067,113899997.0
2005-07-28 14:51:00,1.75078,1.7515,1.75078,1.7515,72700000.0
2005-07-28 14:52:00,1.75157,1.752,1.75157,1.752,84399999.0
2005-07-28 14:53:00,1.75193,1.75197,1.75167,1.75167,92099999.0
2005-07-28 14:54:00,1.75167,1.75167,1.75139,1.7514,75000000.0
2005-07-28 14:55:00,1.75127,1.75127,1.75119,1.75126,92399999.0
2005-07-28 14:56:00,1.7514,1.75153,1.7514,1.75153,42600000.0
2005-07-28 14:57:00,1.75158,1.75172,1.75155,1.75155,135199997.0
2005-07-28 14:58:00,1.75162,1.75168,1.7515,1.7515,51400000.0
2005-07-28 14:59:00,1.75133,1.75135,1.75125,1.7513,48499999.0
2005-07-28 15:00:00,1.75129,1.75137,1.75082,1.75082,37100000.0
2005-07-28 15:01:00,1.75062,1.75083,1.75062,1.7507,38400000.0
2005-07-28 15:02:00,1.75071,1.7508,1.75062,1.7508,48600000.0
2005-07-28 15:03:00,1.75086,1.75093,1.75076,1.75093,41300001.0
2005-07-28 15:04:00,1.7509,1.7509,1.75072,1.75073,59200000.0
2005-07-28 15:05:00,1.75082,1.75098,1.75082,1.75098,11100000.0
2005-07-28 15:06:00,1.75103,1.75125,1.75103,1.75124,63100000.0
2005-07-28 15:07:00,1.75123,1.75131,1.7511,1.75131,44700000.0
2005-07-28 15:08:00,1.75135,1.75147,1.75113,1.75137,93399999.0
2005-07-28 15:09:00,1.75147,1.75151,1.75134,1.75147,70700000.0
2005-07-28 15:10:00,1.75158,1.75173,1.75155,1.75155,14900000.0
2005-07-28 15:11:00,1.75158,1.75222,1.75155,1.75214,74400001.0
2005-07-28 15:12:00,1.75219,1.75219,1.75192,1.75199,82599999.0
2005-07-28 15:13:00,1.75208,1.75232,1.75208,1.75232,85399999.0
2005-07-28 15:14:00,1.75241,1.75252,1.75241,1.75252,94300000.0
2005-07-28 15:15:00,1.75231,1.75236,1.75216,1.75227,135499998.0
2005-07-28 15:16:00,1.75215,1.75227,1.75215,1.75217,30100000.0
2005-07-28 15:17:00,1.75215,1.75227,1.75215,1.75219,93299998.0
2005-07-28 15:18:00,1.75223,1.75248,1.75221,1.75248,75100000.0
2005-07-28 15:19:00,1.75275,1.75297,1.75274,1.75292,133600000.0
2005-07-28 15:20:00,1.75322,1.75346,1.75317,1.75346,92300001.0
2005-07-28 15:21:00,1.75365,1.75381,1.75365,1.75379,29800000.0
2005-07-28 15:22:00,1.75378,1.75393,1.75378,1.75393,28400000.0
2005-07-28 15:23:00,1.75391,1.75391,1.75371,1.75379,96600001.0
2005-07-28 15:24:00,1.75372,1.75372,1.75346,1.75346,73999999.0
2005-07-28 15:25:00,1.75354,1.75354,1.75297,1.75297,70300001.0
2005-07-28 15:26:00,1.75293,1.75332,1.75287,1.75327,85299998.0
2005-07-28 15:27:00,1.75317,1.75326,1.75291,1.75291,77199999.0
2005-07-28 15:28:00,1.75285,1.75288,1.75229,1.75229,69200002.0
2005-07-28 15:29:00,1.75206,1.75206,1.75167,1.75178,127499997.0
2005-07-28 15:30:00,1.75172,1.75225,1.75172,1.75221,37000001.0
2005-07-28 15:31:00,1.75223,1.75223,1.75207,1.75207,131300001.0
2005-07-28 15:32:00,1.75191,1.75208,1.75187,1.75187,115300001.0
2005-07-28 15:33:00,1.75202,1.75233,1.75202,1.75217,60999999.0
2005-07-28 15:34:00,1.75219,1.75231,1.75219,1.75222,98900000.0
2005-07-28 15:35:00,1.75235,1.75245,1.75234,1.75245,86699999.0
2005-07-28 15:36:00,1.75232,1.75232,1.75224,1.75232,23500000.0
2005-07-28 15:37:00,1.75239,1.75249,1.75236,1.75248,37000001.0
2005-07-28 15:38:00,1.75238,1.75238,1.75218,1.75232,61399999.0
2005-07-28 15:39:00,1.75233,1.75233,1.7521,1.75215,40100000.0
2005-07-28 15:40:00,1.75235,1.75235,1.75215,1.75215,43100000.0
2005-07-28 15:41:00,1.75206,1.75206,1.7519,1.7519,17700000.0
2005-07-28 15:42:00,1.75175,1.75175,1.75152,1.75168,102700000.0
2005-07-28 15:43:00,1.75153,1.75166,1.75146,1.75163,46700000.0
2005-07-28 15:44:00,1.75167,1.75176,1.75161,1.75175,83200000.0
2005-07-28 15:45:00,1.75181,1.75191,1.75174,1.75191,65299999.0
2005-07-28 15:46:00,1.75183,1.75185,1.7518,1.75182,52400000.0
2005-07-28 15:47:00,1.75177,1.75184,1.75161,1.75161,67999999.0
2005-07-28 15:48:00,1.7518,1.75184,1.75169,1.7518,115800000.0
2005-07-28 15:49:00,1.75176,1.75193,1.75176,1.75193,76700000.0
2005-07-28 15:50:00,1.75175,1.75175,1.75144,1.75144,37900000.0
2005-07-28 15:51:00,1.75153,1.75153,1.75139,1.75147,57299999.0
2005-07-28 15:52:00,1.7514,1.75151,1.75138,1.75138,116700000.0
2005-07-28 15:53:00,1.75146,1.75166,1.75137,1.75166,79300002.0
2005-07-28 15:54:00,1.7516,1.7516,1.75139,1.75141,62800000.0
2005-07-28 15:55:00,1.75147,1.75149,1.75135,1.75143,42500000.0
2005-07-28 15:56:00,1.7515,1.7515,1.75112,1.75112,26300000.0
2005-07-28 15:57:00,1.75108,1.75123,1.75102,1.75123,59300000.0
2005-07-28 15:58:00,1.75118,1.75121,1.75114,1.75119,43100000.0
2005-07-28 15:59:00,1.7512,1.7512,1.74976,1.7498,128299999.0
2005-07-28 16:00:00,1.74998,1.75016,1.74995,1.74995,58100000.0
2005-07-28 16:01:00,1.75019,1.75045,1.75006,1.75006,75300000.0
2005-07-28 16:02:00,1.74998,1.74998,1.74952,1.74952,48900000.0
2005-07-28 16:03:00,1.74934,1.74947,1.74906,1.74906,121499999.0
2005-07-28 16:04:00,1.74902,1.74914,1.74882,1.74882,124200000.0
2005-07-28 16:05:00,1.74901,1.74914,1.74901,1.74914,14400000.0
2005-07-28 16:06:00,1.74932,1.74956,1.74932,1.74941,78600000.0
2005-07-28 16:07:00,1.74929,1.74937,1.74926,1.7493,87500000.0
2005-07-28 16:08:00,1.74935,1.74943,1.74935,1.74943,14100000.0
2005-07-28 16:09:00,1.74958,1.74972,1.74958,1.74972,33000000.0
2005-07-28 16:10:00,1.74979,1.75033,1.74979,1.75033,60700001.0
2005-07-28 16:11:00,1.75045,1.75058,1.75045,1.75057,45999999.0
2005-07-28 16:12:00,1.75045,1.75045,1.75023,1.75023,56399999.0
2005-07-28 16:13:00,1.75024,1.75055,1.75024,1.75032,166099999.0
2005-07-28 16:14:00,1.75023,1.75042,1.75023,1.75042,52400000.0
2005-07-28 16:15:00,1.75062,1.75072,1.75062,1.75063,41499999.0
2005-07-28 16:16:00,1.75054,1.75064,1.75024,1.75024,90199999.0
2005-07-28 16:17:00,1.75005,1.75018,1.74995,1.75018,116499998.0
2005-07-28 16:18:00,1.75028,1.75104,1.75028,1.75104,67600001.0
2005-07-28 16:19:00,1.75103,1.75103,1.75072,1.75072,45400000.0
2005-07-28 16:20:00,1.75052,1.75059,1.75034,1.75045,53100000.0
2005-07-28 16:21:00,1.75052,1.7506,1.75048,1.75053,62500001.0
2005-07-28 16:22:00,1.75053,1.75073,1.75052,1.75073,36000000.0
2005-07-28 16:23:00,1.75078,1.75082,1.75071,1.75082,38800000.0
2005-07-28 16:24:00,1.75082,1.75084,1.75034,1.75034,47999998.0
2005-07-28 16:25:00,1.75038,1.75043,1.7503,1.75043,27100000.0
2005-07-28 16:26:00,1.75053,1.7506,1.75046,1.7506,42899999.0
2005-07-28 16:27:00,1.75053,1.75053,1.75039,1.75042,47400000.0
2005-07-28 16:28:00,1.75045,1.75059,1.75045,1.75058,33200000.0
2005-07-28 16:29:00,1.75053,1.75053,1.75037,1.75037,17000000.0
2005-07-28 16:30:00,1.75007,1.75035,1.75007,1.75035,62300000.0
2005-07-28 16:31:00,1.75035,1.75036,1.75013,1.75015,73999998.0
2005-07-28 16:32:00,1.75007,1.75007,1.7499,1.7499,15600000.0
2005-07-28 16:33:00,1.74988,1.75021,1.74988,1.75009,45200000.0
2005-07-28 16:34:00,1.75005,1.75033,1.75005,1.75033,78300001.0
2005-07-28 16:35:00,1.75033,1.75033,1.75026,1.75033,38300000.0
2005-07-28 16:36:00,1.75042,1.75048,1.75033,1.75033,21500000.0
2005-07-28 16:37:00,1.75032,1.75044,1.7503,1.75037,42600000.0
2005-07-28 16:38:00,1.75028,1.75042,1.75028,1.7504,56500000.0
2005-07-28 16:39:00,1.75028,1.7504,1.75011,1.75022,62099999.0
2005-07-28 16:40:00,1.75029,1.75043,1.75012,1.75042,62200000.0
2005-07-28 16:41:00,1.75012,1.75053,1.75012,1.75045,87899999.0
2005-07-28 16:42:00,1.75055,1.75079,1.75055,1.75079,33600000.0
2005-07-28 16:43:00,1.75084,1.75084,1.75054,1.7506,52300000.0
2005-07-28 16:44:00,1.75077,1.75077,1.75059,1.75059,43500000.0
2005-07-28 16:45:00,1.75057,1.75059,1.7504,1.7504,52999999.0
2005-07-28 16:46:00,1.75065,1.75077,1.75056,1.75075,100199998.0
2005-07-28 16:47:00,1.75068,1.75108,1.75068,1.75106,128669999.0
2005-07-28 16:48:00,1.75105,1.75111,1.75083,1.75096,74899999.0
2005-07-28 16:49:00,1.75083,1.75083,1.75062,1.75074,42400000.0
2005-07-28 16:50:00,1.75073,1.7508,1.75072,1.75072,46300000.0
2005-07-28 16:51:00,1.7507,1.75075,1.75065,1.75075,81199999.0
2005-07-28 16:52:00,1.7508,1.75089,1.7508,1.75082,34599999.0
2005-07-28 16:53:00,1.75088,1.75102,1.75088,1.75102,60699999.0
2005-07-28 16:54:00,1.75113,1.75139,1.75113,1.75139,103700000.0
2005-07-28 16:55:00,1.75148,1.75168,1.75143,1.75168,44699999.0
2005-07-28 16:56:00,1.75163,1.75182,1.7516,1.75171,37300000.0
2005-07-28 16:57:00,1.75177,1.75177,1.7516,1.75175,58599999.0
2005-07-28 16:58:00,1.75168,1.75168,1.75155,1.75155,104399999.0
2005-07-28 16:59:00,1.75155,1.75191,1.75146,1.75191,81799999.0
2005-07-28 17:00:00,1.7518,1.75196,1.75167,1.75167,51099999.0
2005-07-28 17:01:00,1.75168,1.75182,1.75166,1.75174,107999998.0
2005-07-28 17:02:00,1.75168,1.75175,1.75152,1.75152,98800001.0
2005-07-28 17:03:00,1.75143,1.75157,1.75131,1.75155,71100000.0
2005-07-28 17:04:00,1.75155,1.75178,1.75148,1.75178,55900000.0
2005-07-28 17:05:00,1.75169,1.75169,1.75161,1.75164,17800000.0
2005-07-28 17:06:00,1.75165,1.75165,1.75155,1.75165,56000000.0
2005-07-28 17:07:00,1.75167,1.75172,1.75156,1.75163,24400000.0
2005-07-28 17:08:00,1.75158,1.75161,1.7515,1.7515,93899999.0
2005-07-28 17:09:00,1.75148,1.75157,1.75131,1.75131,76600000.0
2005-07-28 17:10:00,1.75128,1.75133,1.75111,1.75133,79699998.0
2005-07-28 17:11:00,1.75136,1.75145,1.75135,1.75145,101500000.0
2005-07-28 17:12:00,1.75145,1.75145,1.75135,1.75143,55900000.0
2005-07-28 17:13:00,1.75138,1.75145,1.75127,1.75145,65800000.0
2005-07-28 17:14:00,1.75143,1.75143,1.7513,1.75135,33800000.0
2005-07-28 17:15:00,1.75161,1.75194,1.75161,1.75189,92599999.0
2005-07-28 17:16:00,1.7521,1.75216,1.75208,1.75209,91399999.0
2005-07-28 17:17:00,1.752,1.75207,1.7519,1.75193,59000000.0
2005-07-28 17:18:00,1.75215,1.7523,1.75215,1.7523,8000000.0
2005-07-28 17:19:00,1.75242,1.75303,1.75242,1.75303,35770000.0
2005-07-28 17:20:00,1.75315,1.7533,1.75296,1.75309,64499999.0
2005-07-28 17:21:00,1.75342,1.75418,1.75342,1.75417,72800000.0
2005-07-28 17:22:00,1.7542,1.75424,1.75382,1.75405,58700001.0
2005-07-28 17:23:00,1.75398,1.75411,1.75396,1.75402,57899999.0
2005-07-28 17:24:00,1.75396,1.75414,1.75395,1.75398,44000000.0
2005-07-28 17:25:00,1.75388,1.75388,1.75368,1.75377,92500001.0
2005-07-28 17:26:00,1.75395,1.75406,1.75381,1.75382,73300001.0
2005-07-28 17:27:00,1.7539,1.7539,1.75375,1.75378,59900001.0
2005-07-28 17:28:00,1.75402,1.75417,1.75402,1.75411,53699999.0
2005-07-28 17:29:00,1.75427,1.75437,1.75399,1.75437,80900001.0
2005-07-28 17:30:00,1.75449,1.7546,1.75446,1.75452,73300000.0
2005-07-28 17:31:00,1.75449,1.75453,1.75441,1.75444,61400000.0
2005-07-28 17:32:00,1.75452,1.7546,1.75451,1.75453,50000000.0
2005-07-28 17:33:00,1.75452,1.75457,1.75444,1.75457,23800000.0
2005-07-28 17:34:00,1.75471,1.75497,1.75471,1.75497,46000000.0
2005-07-28 17:35:00,1.75503,1.75506,1.75471,1.75471,37600000.0
2005-07-28 17:36:00,1.75445,1.75445,1.75416,1.7542,92299999.0
2005-07-28 17:37:00,1.75425,1.75457,1.75425,1.75457,57000000.0
2005-07-28 17:38:00,1.75477,1.75526,1.75477,1.75526,13200000.0
2005-07-28 17:39:00,1.75504,1.75521,1.75501,1.75513,98899999.0
2005-07-28 17:40:00,1.75523,1.75545,1.75523,1.7554,10700000.0
2005-07-28 17:41:00,1.75537,1.75537,1.75499,1.75499,63299999.0
2005-07-28 17:42:00,1.75489,1.75508,1.75489,1.75506,76799999.0
2005-07-28 17:43:00,1.7551,1.7551,1.75488,1.75501,115699999.0
2005-07-28 17:44:00,1.75508,1.75508,1.75494,1.75497,48700000.0
2005-07-28 17:45:00,1.75494,1.75508,1.75487,1.75495,66000000.0
2005-07-28 17:46:00,1.75503,1.75505,1.75489,1.75495,58000000.0
2005-07-28 17:47:00,1.75498,1.75498,1.75476,1.75483,105500000.0
2005-07-28 17:48:00,1.7549,1.75509,1.7549,1.75508,42300000.0
2005-07-28 17:49:00,1.755,1.755,1.75449,1.75457,44800001.0
2005-07-28 17:50:00,1.75439,1.75439,1.75423,1.75431,77200002.0
2005-07-28 17:51:00,1.75427,1.75435,1.75413,1.75426,51899999.0
2005-07-28 17:52:00,1.75432,1.75436,1.75407,1.75425,98299999.0
2005-07-28 17:53:00,1.75427,1.75444,1.75423,1.75444,88199999.0
2005-07-28 17:54:00,1.7545,1.75475,1.7545,1.75467,48900000.0
2005-07-28 17:55:00,1.75463,1.7547,1.75458,1.7547,102999999.0
2005-07-28 17:56:00,1.75469,1.75469,1.75464,1.75467,26600000.0
2005-07-28 17:57:00,1.75457,1.75459,1.75442,1.75442,53900000.0
2005-07-28 17:58:00,1.75441,1.75451,1.75441,1.75442,144400000.0
2005-07-28 17:59:00,1.75446,1.75483,1.75446,1.75478,64000000.0
2005-07-28 18:00:00,1.75488,1.75489,1.75482,1.75482,41300000.0
2005-07-28 18:01:00,1.75491,1.75499,1.75483,1.75488,917100004.0
2005-07-28 18:02:00,1.75496,1.75534,1.75484,1.75525,1052700002.0
2005-07-28 18:03:00,1.75524,1.75545,1.75498,1.75499,1253550003.0
2005-07-28 18:04:00,1.75502,1.75514,1.755,1.75509,700299998.0
2005-07-28 18:05:00,1.75509,1.75529,1.75505,1.7551,1012549998.0
2005-07-28 18:06:00,1.75515,1.7557,1.75515,1.7557,1142599999.0
2005-07-28 18:07:00,1.75579,1.75641,1.75565,1.75641,1275100002.0
2005-07-28 18:08:00,1.75647,1.75658,1.75629,1.75652,1261499997.0
2005-07-28 18:09:00,1.75655,1.75663,1.75645,1.75663,499400002.0
2005-07-28 18:10:00,1.75667,1.7569,1.75667,1.7569,751800005.0
2005-07-28 18:11:00,1.75685,1.75705,1.75657,1.7566,556999999.0
2005-07-28 18:12:00,1.75654,1.75658,1.75632,1.75632,875499990.0
2005-07-28 18:13:00,1.75623,1.75659,1.75623,1.75642,574099998.0
2005-07-28 18:14:00,1.75646,1.75678,1.75646,1.75661,732100000.0
2005-07-28 18:15:00,1.75665,1.7569,1.75648,1.75688,788200004.0
2005-07-28 18:16:00,1.75693,1.75693,1.75665,1.75668,792099998.0
2005-07-28 18:17:00,1.75662,1.75662,1.75641,1.75643,539300000.0
2005-07-28 18:18:00,1.75654,1.75686,1.75654,1.75683,650100001.0
2005-07-28 18:19:00,1.757,1.75748,1.757,1.75728,606999996.0
2005-07-28 18:20:00,1.75739,1.75744,1.75736,1.75737,438500002.0
2005-07-28 18:21:00,1.75732,1.75732,1.75698,1.75711,705900002.0
2005-07-28 18:22:00,1.75721,1.75772,1.75721,1.75766,525700003.0
2005-07-28 18:23:00,1.75775,1.75798,1.75753,1.75793,977999999.0
2005-07-28 18:24:00,1.75795,1.75803,1.75769,1.75774,773699999.0
2005-07-28 18:25:00,1.75743,1.75758,1.75733,1.75734,813349997.0
2005-07-28 18:26:00,1.75745,1.75763,1.7574,1.75763,525970000.0
2005-07-28 18:27:00,1.75765,1.75765,1.75736,1.75756,739749999.0
2005-07-28 18:28:00,1.75767,1.7579,1.75765,1.75775,315200003.0
2005-07-28 18:29:00,1.75775,1.75775,1.75753,1.75756,763799999.0
2005-07-28 18:30:00,1.75758,1.75774,1.75751,1.75751,705000002.0
2005-07-28 18:31:00,1.75754,1.7577,1.75753,1.75766,515350001.0
2005-07-28 18:32:00,1.75776,1.75853,1.75775,1.75853,358000000.0
2005-07-28 18:33:00,1.75856,1.75857,1.75835,1.75835,756499999.0
2005-07-28 18:34:00,1.75846,1.75853,1.7583,1.75835,648299998.0
2005-07-28 18:35:00,1.75838,1.75901,1.75838,1.75901,386249995.0
2005-07-28 18:36:00,1.75902,1.75902,1.75879,1.75894,107599999.0
2005-07-28 18:37:00,1.75897,1.75911,1.75888,1.75907,141400000.0
2005-07-28 18:38:00,1.75917,1.75936,1.75911,1.75935,183800002.0
2005-07-28 18:39:00,1.75922,1.75941,1.75919,1.75925,238999999.0
2005-07-28 18:40:00,1.75927,1.75941,1.75925,1.75938,384699999.0
2005-07-28 18:41:00,1.75939,1.75953,1.75939,1.75953,311200000.0
2005-07-28 18:42:00,1.75948,1.75948,1.75895,1.75905,160200001.0
2005-07-28 18:43:00,1.75909,1.7592,1.75895,1.75895,218000002.0
2005-07-28 18:44:00,1.75884,1.7591,1.75871,1.7591,398650003.0
2005-07-28 18:45:00,1.75903,1.7593,1.75901,1.75917,158299999.0
2005-07-28 18:46:00,1.75918,1.7594,1.75912,1.75912,150500000.0
2005-07-28 18:47:00,1.7591,1.75915,1.75907,1.7591,248399997.0
2005-07-28 18:48:00,1.75904,1.75913,1.75902,1.75903,431999996.0
2005-07-28 18:49:00,1.75896,1.75896,1.7586,1.7586,106899998.0
2005-07-28 18:50:00,1.75857,1.75857,1.75843,1.75845,117699998.0
2005-07-28 18:51:00,1.75847,1.7585,1.75828,1.75833,413100000.0
2005-07-28 18:52:00,1.75802,1.75808,1.75786,1.75796,483399999.0
2005-07-28 18:53:00,1.75789,1.758,1.7578,1.75784,408799999.0
2005-07-28 18:54:00,1.75801,1.75814,1.75798,1.75798,209599997.0
2005-07-28 18:55:00,1.75795,1.75798,1.7578,1.7579,758800003.0
2005-07-28 18:56:00,1.75786,1.75786,1.75765,1.75781,256499998.0
2005-07-28 18:57:00,1.75786,1.75795,1.75767,1.75785,397900003.0
2005-07-28 18:58:00,1.75788,1.75795,1.75779,1.75779,585400003.0
2005-07-28 18:59:00,1.75775,1.75795,1.75775,1.75783,543300003.0
2005-07-28 19:00:00,1.75786,1.75808,1.75786,1.75808,227100000.0
2005-07-28 19:01:00,1.75803,1.75803,1.75791,1.75798,73500001.0
2005-07-28 19:02:00,1.758,1.75813,1.75799,1.75799,335099999.0
2005-07-28 19:03:00,1.75798,1.75806,1.75788,1.75788,547900003.0
2005-07-28 19:04:00,1.75795,1.75801,1.75779,1.75801,246400002.0
2005-07-28 19:05:00,1.75806,1.75812,1.75797,1.75805,143399999.0
2005-07-28 19:06:00,1.75797,1.75803,1.75785,1.75803,690900003.0
2005-07-28 19:07:00,1.75812,1.75837,1.75812,1.75833,391100004.0
2005-07-28 19:08:00,1.75835,1.75866,1.75835,1.75861,483400000.0
2005-07-28 19:09:00,1.7585,1.7585,1.75826,1.7583,270099999.0
2005-07-28 19:10:00,1.75821,1.75821,1.75793,1.75814,400299998.0
2005-07-28 19:11:00,1.75828,1.7586,1.75828,1.75839,122399999.0
2005-07-28 19:12:00,1.75838,1.75841,1.75822,1.75822,242200002.0
2005-07-28 19:13:00,1.75821,1.75821,1.75747,1.75749,420600000.0
2005-07-28 19:14:00,1.75736,1.75736,1.7567,1.7567,226600001.0
2005-07-28 19:15:00,1.75669,1.7568,1.75667,1.75678,296099999.0
2005-07-28 19:16:00,1.75684,1.75703,1.75684,1.75699,125100002.0
2005-07-28 19:17:00,1.75705,1.75721,1.75705,1.75714,166449999.0
2005-07-28 19:18:00,1.75715,1.75722,1.75708,1.75715,269399999.0
2005-07-28 19:19:00,1.75717,1.75738,1.75707,1.75733,309799999.0
2005-07-28 19:20:00,1.75729,1.75738,1.75722,1.75729,265700001.0
2005-07-28 19:21:00,1.75734,1.75757,1.75734,1.75748,389899999.0
2005-07-28 19:22:00,1.75754,1.75792,1.75754,1.75792,309500003.0
2005-07-28 19:23:00,1.75798,1.75804,1.75787,1.7579,278200000.0
2005-07-28 19:24:00,1.75783,1.75783,1.75776,1.75776,177899998.0
2005-07-28 19:25:00,1.75778,1.75783,1.75775,1.75783,88500000.0
2005-07-28 19:26:00,1.75783,1.75783,1.75765,1.75765,374000002.0
2005-07-28 19:27:00,1.75772,1.75786,1.75769,1.75779,521700002.0
2005-07-28 19:28:00,1.7578,1.75788,1.75772,1.7578,424099999.0
2005-07-28 19:29:00,1.75778,1.75794,1.75778,1.75783,271699999.0
2005-07-28 19:30:00,1.75778,1.75783,1.75768,1.75771,381699999.0
2005-07-28 19:31:00,1.75772,1.75779,1.75757,1.75775,235300001.0
2005-07-28 19:32:00,1.75773,1.75781,1.75747,1.75758,458199999.0
2005-07-28 19:33:00,1.75753,1.75772,1.75753,1.75766,205900000.0
2005-07-28 19:34:00,1.75763,1.75773,1.7576,1.7577,318399997.0
2005-07-28 19:35:00,1.7577,1.75776,1.75762,1.75775,369999999.0
2005-07-28 19:36:00,1.7577,1.7577,1.75745,1.75759,402899999.0
2005-07-28 19:37:00,1.75755,1.75764,1.75745,1.7576,230750000.0
2005-07-28 19:38:00,1.75758,1.75758,1.75752,1.75758,83899999.0
2005-07-28 19:39:00,1.75758,1.75758,1.75705,1.75723,147499998.0
2005-07-28 19:40:00,1.75725,1.75735,1.75724,1.7573,368549998.0
2005-07-28 19:41:00,1.7573,1.75734,1.75723,1.75729,399150000.0
2005-07-28 19:42:00,1.75732,1.75751,1.75728,1.75751,168300000.0
2005-07-28 19:43:00,1.75755,1.7576,1.75744,1.75744,186800002.0
2005-07-28 19:44:00,1.7574,1.75748,1.75735,1.7574,440900001.0
2005-07-28 19:45:00,1.75745,1.75782,1.75725,1.75763,150200001.0
2005-07-28 19:46:00,1.75745,1.75765,1.75738,1.75758,295000001.0
2005-07-28 19:47:00,1.75738,1.75738,1.75731,1.75732,110600001.0
2005-07-28 19:48:00,1.75733,1.75757,1.75733,1.75757,232499998.0
2005-07-28 19:49:00,1.75768,1.7577,1.75752,1.75763,328850001.0
2005-07-28 19:50:00,1.75768,1.75799,1.75768,1.75789,294350002.0
2005-07-28 19:51:00,1.75787,1.7579,1.75768,1.75777,305100002.0
2005-07-28 19:52:00,1.75773,1.75773,1.75759,1.7576,167799999.0
2005-07-28 19:53:00,1.75765,1.75765,1.75762,1.75765,96799998.0
2005-07-28 19:54:00,1.75765,1.75768,1.75757,1.7576,210300000.0
2005-07-28 19:55:00,1.75764,1.75774,1.75763,1.75765,69900000.0
2005-07-28 19:56:00,1.75763,1.75779,1.75762,1.75779,351500000.0
2005-07-28 19:57:00,1.75779,1.75785,1.75773,1.75779,358400001.0
2005-07-28 19:58:00,1.7578,1.75789,1.75778,1.75788,341499997.0
2005-07-28 19:59:00,1.75786,1.75792,1.7578,1.75783,308200001.0
2005-07-28 20:00:00,1.75781,1.75793,1.75781,1.75793,258399999.0
2005-07-28 20:01:00,1.75799,1.75825,1.75799,1.75822,197400001.0
2005-07-28 20:02:00,1.75828,1.75834,1.75822,1.75822,179000000.0
2005-07-28 20:03:00,1.75822,1.75834,1.75821,1.75829,88100000.0
2005-07-28 20:04:00,1.75841,1.75847,1.75837,1.7584,155500001.0
2005-07-28 20:05:00,1.7584,1.75868,1.7584,1.75868,132400002.0
2005-07-28 20:06:00,1.75872,1.75891,1.75872,1.7588,192700000.0
2005-07-28 20:07:00,1.75873,1.75873,1.75814,1.75814,134099998.0
2005-07-28 20:08:00,1.75823,1.75823,1.75792,1.75797,374600002.0
2005-07-28 20:09:00,1.75786,1.75794,1.75779,1.75783,234700003.0
2005-07-28 20:10:00,1.7579,1.75795,1.75785,1.75787,111999999.0
2005-07-28 20:11:00,1.75795,1.75795,1.7579,1.75795,72100001.0
2005-07-28 20:12:00,1.75794,1.7581,1.75793,1.75794,436699999.0
2005-07-28 20:13:00,1.75781,1.75861,1.7577,1.7577,198200001.0
2005-07-28 20:14:00,1.75793,1.75811,1.75793,1.75807,145600000.0
2005-07-28 20:15:00,1.7581,1.75818,1.75807,1.75812,406900002.0
2005-07-28 20:16:00,1.75811,1.75835,1.75811,1.75833,167000002.0
2005-07-28 20:17:00,1.75815,1.75828,1.75793,1.75797,52800000.0
2005-07-28 20:18:00,1.7583,1.75838,1.75828,1.7583,169299998.0
2005-07-28 20:19:00,1.75832,1.75835,1.75827,1.75835,137800002.0
2005-07-28 20:20:00,1.7583,1.75835,1.75825,1.7583,237800001.0
2005-07-28 20:21:00,1.75833,1.75839,1.75833,1.75838,185900000.0
2005-07-28 20:22:00,1.75839,1.75844,1.75831,1.75838,167700003.0
2005-07-28 20:23:00,1.75839,1.75846,1.75832,1.75838,479400003.0
2005-07-28 20:24:00,1.75837,1.75845,1.75834,1.75845,154300001.0
2005-07-28 20:25:00,1.75844,1.75844,1.75828,1.75837,408999997.0
2005-07-28 20:26:00,1.7583,1.75843,1.75829,1.7583,520999998.0
2005-07-28 20:27:00,1.75831,1.75832,1.75791,1.75832,258400000.0
2005-07-28 20:28:00,1.75832,1.75835,1.75825,1.7583,241499999.0
2005-07-28 20:29:00,1.75837,1.75844,1.75837,1.75839,238499999.0
2005-07-28 20:30:00,1.75835,1.75835,1.75799,1.75808,1089799991.0
2005-07-28 20:31:00,1.75792,1.75799,1.75774,1.7578,576970002.0
2005-07-28 20:32:00,1.7578,1.7579,1.75771,1.75772,670400000.0
2005-07-28 20:33:00,1.75779,1.75788,1.7577,1.7578,259699999.0
2005-07-28 20:34:00,1.75781,1.75786,1.75764,1.75764,106900001.0
2005-07-28 20:35:00,1.75753,1.75753,1.75711,1.75711,63300000.0
2005-07-28 20:36:00,1.75707,1.7571,1.75686,1.75698,209300003.0
2005-07-28 20:37:00,1.75693,1.75709,1.75693,1.75704,147699999.0
2005-07-28 20:38:00,1.75706,1.75716,1.75696,1.75701,328900000.0
2005-07-28 20:39:00,1.75705,1.75708,1.75695,1.757,352699998.0
2005-07-28 20:40:00,1.75698,1.75702,1.75689,1.75692,108700000.0
2005-07-28 20:41:00,1.75679,1.75679,1.75658,1.7567,252199999.0
2005-07-28 20:42:00,1.75673,1.75673,1.75662,1.75662,52200001.0
2005-07-28 20:43:00,1.75657,1.75658,1.75628,1.75641,224450002.0
2005-07-28 20:44:00,1.7563,1.7564,1.75624,1.7564,327900001.0
2005-07-28 20:45:00,1.75652,1.75661,1.75641,1.75647,149699998.0
2005-07-28 20:46:00,1.75643,1.75643,1.75636,1.75636,136900000.0
2005-07-28 20:47:00,1.75631,1.75645,1.75631,1.75638,426800001.0
2005-07-28 20:48:00,1.75627,1.75627,1.75608,1.75608,168199999.0
2005-07-28 20:49:00,1.756,1.756,1.75556,1.75565,70400000.0
2005-07-28 20:50:00,1.75549,1.75549,1.75517,1.75536,364900000.0
2005-07-28 20:51:00,1.75535,1.75536,1.75516,1.75536,328100001.0
2005-07-28 20:52:00,1.75538,1.75542,1.75528,1.75529,170800000.0
2005-07-28 20:53:00,1.75532,1.75565,1.75514,1.75552,748600001.0
2005-07-28 20:54:00,1.75563,1.75584,1.75563,1.75584,292899999.0
2005-07-28 20:55:00,1.75594,1.75615,1.75594,1.75609,408899999.0
2005-07-28 20:56:00,1.75612,1.7562,1.75601,1.7561,508800001.0
2005-07-28 20:57:00,1.75609,1.7562,1.75605,1.75611,510399998.0
2005-07-28 20:58:00,1.75617,1.75637,1.7561,1.75615,255000002.0
2005-07-28 20:59:00,1.7561,1.75634,1.75599,1.75614,601299995.0
2005-07-28 21:00:00,1.75602,1.75619,1.75593,1.75598,400599996.0
2005-07-28 21:01:00,1.7559,1.75598,1.75585,1.7559,401400000.0
2005-07-28 21:02:00,1.7559,1.75603,1.75587,1.75603,169800000.0
2005-07-28 21:03:00,1.75602,1.75612,1.75602,1.75608,233200000.0
2005-07-28 21:04:00,1.75617,1.75656,1.75617,1.75656,189899998.0
2005-07-28 21:05:00,1.75659,1.75665,1.75658,1.75662,259600000.0
2005-07-28 21:06:00,1.75656,1.75658,1.75652,1.75652,198500002.0
2005-07-28 21:07:00,1.75651,1.75662,1.75647,1.75662,68500001.0
2005-07-28 21:08:00,1.75614,1.75649,1.7561,1.75645,46100000.0
2005-07-28 21:09:00,1.75651,1.75651,1.75628,1.75632,81500000.0
2005-07-28 21:10:00,1.75637,1.7565,1.75583,1.75583,146200001.0
2005-07-28 21:11:00,1.75567,1.75597,1.75562,1.75593,128999999.0
2005-07-28 21:12:00,1.75596,1.75603,1.75596,1.75603,66400001.0
2005-07-28 21:13:00,1.756,1.75611,1.75594,1.75598,183400000.0
2005-07-28 21:14:00,1.75599,1.75608,1.75592,1.75601,262900001.0
2005-07-28 21:15:00,1.75605,1.75605,1.75593,1.75603,240850001.0
2005-07-28 21:16:00,1.75609,1.75621,1.75609,1.75619,86099998.0
2005-07-28 21:17:00,1.75617,1.75617,1.75603,1.75613,128999999.0
2005-07-28 21:18:00,1.75613,1.75617,1.7561,1.7561,23500000.0
2005-07-28 21:19:00,1.75615,1.75615,1.75605,1.75614,121600001.0
2005-07-28 21:20:00,1.75612,1.75612,1.75598,1.75605,375099999.0
2005-07-28 21:21:00,1.75604,1.75616,1.75604,1.75608,192846995.0
2005-07-28 21:22:00,1.75607,1.75639,1.75606,1.75636,116700001.0
2005-07-28 21:23:00,1.75633,1.75633,1.75617,1.75625,66900001.0
2005-07-28 21:24:00,1.75621,1.75628,1.75619,1.75628,198300002.0
2005-07-28 21:25:00,1.75631,1.75636,1.75623,1.7563,204399998.0
2005-07-28 21:26:00,1.75633,1.75638,1.75633,1.75638,26900000.0
2005-07-28 21:27:00,1.75638,1.75638,1.75628,1.75637,82700000.0
2005-07-28 21:28:00,1.7564,1.75644,1.75632,1.75638,261400000.0
2005-07-28 21:29:00,1.75635,1.75635,1.75635,1.75635,16000000.0
2005-07-28 21:30:00,1.75634,1.75648,1.75634,1.75638,20200000.0
2005-07-28 21:31:00,1.75625,1.75626,1.75616,1.75626,47700000.0
2005-07-28 21:32:00,1.75625,1.75638,1.75608,1.75608,272999998.0
2005-07-28 21:33:00,1.75612,1.75612,1.75595,1.75596,177500000.0
2005-07-28 21:34:00,1.75593,1.75602,1.75568,1.75568,262000000.0
2005-07-28 21:35:00,1.75577,1.75578,1.7555,1.75553,116699999.0
2005-07-28 21:36:00,1.75554,1.75556,1.75541,1.75541,86400001.0
2005-07-28 21:37:00,1.75537,1.75548,1.75537,1.75545,159899997.0
2005-07-28 21:38:00,1.75545,1.75555,1.75544,1.75548,85700000.0
2005-07-28 21:39:00,1.75556,1.75556,1.75539,1.75552,43200000.0
2005-07-28 21:40:00,1.7555,1.7555,1.75541,1.75541,115200000.0
2005-07-28 21:41:00,1.75543,1.75559,1.75543,1.75559,148100000.0
2005-07-28 21:42:00,1.75563,1.75568,1.75559,1.75568,123800001.0
2005-07-28 21:43:00,1.75563,1.75563,1.75555,1.75555,91600001.0
2005-07-28 21:44:00,1.75558,1.75571,1.75558,1.7557,131300000.0
2005-07-28 21:45:00,1.75571,1.75574,1.75567,1.75567,64700000.0
2005-07-28 21:46:00,1.75567,1.75574,1.75567,1.75574,84900001.0
2005-07-28 21:47:00,1.75575,1.75578,1.7557,1.75573,139100001.0
2005-07-28 21:48:00,1.7557,1.75578,1.7557,1.75578,110099999.0
2005-07-28 21:49:00,1.75573,1.75574,1.75559,1.7556,73600000.0
2005-07-28 21:50:00,1.75533,1.75533,1.75515,1.75529,52100000.0
2005-07-28 21:51:00,1.75532,1.75533,1.75519,1.75525,168700001.0
2005-07-28 21:52:00,1.75532,1.75561,1.75532,1.75561,57400000.0
2005-07-28 21:53:00,1.75568,1.75581,1.75568,1.75578,40200000.0
2005-07-28 21:54:00,1.75585,1.7559,1.75565,1.75565,113100000.0
2005-07-28 21:55:00,1.75569,1.75587,1.75569,1.75587,227900001.0
2005-07-28 21:56:00,1.75589,1.75596,1.75589,1.75595,87500002.0
2005-07-28 21:57:00,1.75598,1.75617,1.75598,1.75617,68000000.0
2005-07-28 21:58:00,1.75618,1.75618,1.75611,1.75611,70200001.0
2005-07-28 21:59:00,1.75608,1.75615,1.75596,1.75596,404000000.0
2005-07-28 22:00:00,1.75605,1.75613,1.75604,1.75608,185200000.0
2005-07-28 22:01:00,1.75615,1.75615,1.75608,1.75608,102200000.0
2005-07-28 22:02:00,1.7561,1.75615,1.75605,1.75615,163299999.0
2005-07-28 22:03:00,1.75612,1.75614,1.75584,1.75607,55200000.0
2005-07-28 22:04:00,1.75609,1.75619,1.75609,1.75612,411599999.0
2005-07-28 22:05:00,1.75606,1.75606,1.75586,1.7559,170099999.0
2005-07-28 22:06:00,1.75595,1.75596,1.75587,1.75595,34500000.0
2005-07-28 22:07:00,1.75607,1.75614,1.75606,1.7561,17300000.0
2005-07-28 22:08:00,1.75614,1.75652,1.75614,1.75652,57500000.0
2005-07-28 22:09:00,1.75655,1.75655,1.75645,1.75655,64800000.0
2005-07-28 22:10:00,1.7565,1.75652,1.75635,1.75652,54800000.0
2005-07-28 22:11:00,1.75648,1.7565,1.7564,1.75643,58400001.0
2005-07-28 22:12:00,1.75641,1.7565,1.75639,1.75647,192899999.0
2005-07-28 22:13:00,1.75641,1.75647,1.75633,1.75633,66600002.0
2005-07-28 22:14:00,1.75625,1.75625,1.75616,1.75618,73099999.0
2005-07-28 22:15:00,1.75632,1.75632,1.75603,1.75607,299300001.0
2005-07-28 22:16:00,1.75607,1.75626,1.75607,1.75626,279769999.0
2005-07-28 22:17:00,1.75624,1.75624,1.75614,1.7562,32900000.0
2005-07-28 22:18:00,1.75624,1.75642,1.75624,1.75627,94300000.0
2005-07-28 22:19:00,1.75623,1.7563,1.75621,1.7563,30600000.0
2005-07-28 22:20:00,1.75633,1.75642,1.75633,1.75635,50500000.0
2005-07-28 22:21:00,1.75635,1.75635,1.7559,1.7559,105400000.0
2005-07-28 22:22:00,1.75581,1.75581,1.75544,1.75544,127249998.0
2005-07-28 22:23:00,1.75539,1.75556,1.75531,1.75531,224700001.0
2005-07-28 22:24:00,1.75533,1.75557,1.75533,1.75548,106100001.0
2005-07-28 22:25:00,1.75545,1.75547,1.7554,1.7554,87500000.0
2005-07-28 22:26:00,1.75539,1.75539,1.75535,1.75537,65900002.0
2005-07-28 22:27:00,1.75531,1.75538,1.75525,1.75525,42700000.0
2005-07-28 22:28:00,1.7553,1.75539,1.75524,1.75524,159000002.0
2005-07-28 22:29:00,1.75517,1.75522,1.75505,1.75506,260700004.0
2005-07-28 22:30:00,1.75515,1.75538,1.75512,1.75518,93899998.0
2005-07-28 22:31:00,1.75518,1.75541,1.75518,1.75541,73299999.0
2005-07-28 22:32:00,1.75548,1.7556,1.75548,1.75555,274400000.0
2005-07-28 22:33:00,1.75558,1.75575,1.75557,1.75557,134199999.0
2005-07-28 22:34:00,1.75558,1.75569,1.75555,1.7556,147700000.0
2005-07-28 22:35:00,1.75555,1.7557,1.75533,1.75558,65800001.0
2005-07-28 22:36:00,1.75575,1.75575,1.75565,1.75565,30400000.0
2005-07-28 22:37:00,1.75568,1.75575,1.75563,1.75563,63200000.0
2005-07-28 22:38:00,1.75555,1.75569,1.75555,1.75569,52000000.0
2005-07-28 22:39:00,1.75568,1.75568,1.75561,1.75567,22300000.0
2005-07-28 22:40:00,1.75572,1.75578,1.75572,1.75578,87499998.0
2005-07-28 22:41:00,1.75579,1.75579,1.75566,1.75571,81599999.0
2005-07-28 22:42:00,1.75563,1.75565,1.7556,1.75561,28000001.0
2005-07-28 22:43:00,1.7555,1.75556,1.75548,1.75554,99900000.0
2005-07-28 22:44:00,1.7556,1.75571,1.75556,1.75571,195899999.0
2005-07-28 22:45:00,1.75568,1.75568,1.75545,1.75558,68500000.0
2005-07-28 22:46:00,1.75551,1.75552,1.75541,1.75546,83600000.0
2005-07-28 22:47:00,1.7554,1.75552,1.75535,1.75552,80299999.0
2005-07-28 22:48:00,1.75555,1.75557,1.75542,1.75542,73600003.0
2005-07-28 22:49:00,1.7554,1.75548,1.75536,1.75545,76700000.0
2005-07-28 22:50:00,1.75551,1.75555,1.75542,1.75551,30270000.0
2005-07-28 22:51:00,1.75546,1.75551,1.75536,1.7554,68200000.0
2005-07-28 22:52:00,1.7555,1.75556,1.75545,1.75545,36300000.0
2005-07-28 22:53:00,1.75529,1.75535,1.75491,1.75532,64099999.0
2005-07-28 22:54:00,1.75545,1.75548,1.75537,1.75537,58900000.0
2005-07-28 22:55:00,1.75528,1.75538,1.75528,1.75538,16700000.0
2005-07-28 22:56:00,1.75528,1.75537,1.75507,1.75507,84600001.0
2005-07-28 22:57:00,1.75543,1.75547,1.75539,1.75546,25300000.0
2005-07-28 22:58:00,1.7554,1.75555,1.7554,1.7555,62300000.0
2005-07-28 22:59:00,1.7555,1.7555,1.7554,1.75545,79599999.0
2005-07-28 23:00:00,1.75562,1.7557,1.75523,1.75567,98300000.0
2005-07-28 23:01:00,1.75546,1.75566,1.75536,1.75544,76799999.0
2005-07-28 23:02:00,1.75538,1.75561,1.75534,1.75541,35600000.0
2005-07-28 23:03:00,1.75527,1.75545,1.75509,1.75535,74800000.0
2005-07-28 23:04:00,1.75516,1.7554,1.75514,1.7554,61100000.0
2005-07-28 23:05:00,1.75527,1.7554,1.7549,1.75536,131599999.0
2005-07-28 23:06:00,1.75538,1.75555,1.75512,1.75555,57600000.0
2005-07-28 23:07:00,1.75535,1.7554,1.75518,1.75533,61600000.0
2005-07-28 23:08:00,1.75513,1.75541,1.75502,1.75507,118399999.0
2005-07-28 23:09:00,1.7551,1.75528,1.75491,1.75528,88100000.0
2005-07-28 23:10:00,1.7554,1.7554,1.75502,1.75514,69000001.0
2005-07-28 23:11:00,1.75522,1.75532,1.75495,1.75502,48900000.0
2005-07-28 23:12:00,1.75507,1.75535,1.75506,1.75525,62800000.0
2005-07-28 23:13:00,1.75523,1.75578,1.75523,1.75568,94499999.0
2005-07-28 23:14:00,1.75527,1.75551,1.7552,1.7552,92099998.0
2005-07-28 23:15:00,1.75501,1.75542,1.75497,1.75526,99599997.0
2005-07-28 23:16:00,1.75537,1.75538,1.75505,1.7551,111499999.0
2005-07-28 23:17:00,1.75522,1.7554,1.75516,1.7553,54700000.0
2005-07-28 23:18:00,1.75528,1.75541,1.75506,1.75528,74100000.0
2005-07-28 23:19:00,1.75513,1.75531,1.75509,1.75531,63500000.0
2005-07-28 23:20:00,1.75549,1.75549,1.75519,1.75519,74099998.0
2005-07-28 23:21:00,1.75548,1.75566,1.75533,1.75557,37200000.0
2005-07-28 23:22:00,1.75536,1.75584,1.75536,1.7558,107099999.0
2005-07-28 23:23:00,1.75565,1.75569,1.75536,1.75551,72799999.0
2005-07-28 23:24:00,1.75537,1.75549,1.7552,1.75542,69100000.0
2005-07-28 23:25:00,1.75536,1.75548,1.75522,1.75538,167199998.0
2005-07-28 23:26:00,1.75542,1.75551,1.75526,1.75528,88399999.0
2005-07-28 23:27:00,1.7553,1.75548,1.75524,1.7553,83099998.0
2005-07-28 23:28:00,1.75548,1.75552,1.75548,1.75552,19900000.0
2005-07-28 23:29:00,1.75563,1.75563,1.75553,1.7556,79300000.0
2005-07-28 23:30:00,1.75557,1.75557,1.75546,1.75556,72300000.0
2005-07-28 23:31:00,1.75543,1.75558,1.75536,1.75556,107100003.0
2005-07-28 23:32:00,1.75535,1.75567,1.75535,1.7554,44500000.0
2005-07-28 23:33:00,1.75553,1.75556,1.75546,1.75556,66500000.0
2005-07-28 23:34:00,1.75558,1.75561,1.75554,1.75557,67300001.0
2005-07-28 23:35:00,1.75555,1.75567,1.75555,1.75567,13000000.0
2005-07-28 23:36:00,1.75565,1.75565,1.75565,1.75565,15300000.0
2005-07-28 23:37:00,1.75553,1.75571,1.75534,1.75552,139100000.0
2005-07-28 23:38:00,1.75545,1.75565,1.75535,1.75538,59599999.0
2005-07-28 23:39:00,1.75565,1.75565,1.75565,1.75565,26700001.0
2005-07-28 23:40:00,1.75562,1.75569,1.75537,1.75569,74699999.0
2005-07-28 23:41:00,1.75558,1.75558,1.75558,1.75558,3200000.0
2005-07-28 23:42:00,1.75565,1.75565,1.75565,1.75565,13600000.0
2005-07-28 23:43:00,1.7556,1.75568,1.7556,1.75565,52700000.0
2005-07-28 23:44:00,1.75562,1.75568,1.75562,1.75568,46900001.0
2005-07-28 23:45:00,1.75573,1.75573,1.75555,1.75569,38299999.0
2005-07-28 23:46:00,1.75555,1.75564,1.75528,1.75528,87899999.0
2005-07-28 23:47:00,1.75565,1.75565,1.7556,1.7556,25300000.0
2005-07-28 23:48:00,1.7556,1.75565,1.7556,1.7556,34300000.0
2005-07-28 23:49:00,1.75565,1.75565,1.75557,1.75557,8900000.0
2005-07-28 23:50:00,1.7556,1.75565,1.7556,1.7556,24200000.0
2005-07-28 23:51:00,1.75557,1.7556,1.75557,1.7556,9500000.0
2005-07-28 23:52:00,1.75538,1.75556,1.75528,1.75535,34100000.0
2005-07-28 23:53:00,1.7556,1.7556,1.7556,1.7556,300000.0
2005-07-28 23:54:00,1.75562,1.75562,1.75548,1.75548,16100000.0
2005-07-28 23:55:00,1.7555,1.7555,1.7555,1.7555,17900000.0
2005-07-28 23:56:00,1.75541,1.75541,1.75509,1.75517,61199999.0
2005-07-28 23:57:00,1.75525,1.75525,1.75478,1.75507,42399999.0
2005-07-28 23:58:00,1.75508,1.75532,1.75496,1.75523,128000004.0
2005-07-28 23:59:00,1.75525,1.75525,1.75525,1.75525,85699999.0
2005-07-29 00:00:00,1.75523,1.75525,1.75523,1.75525,10800000.0
2005-07-29 00:01:00,1.75502,1.75502,1.75464,1.75465,68900000.0
2005-07-29 00:02:00,1.7546,1.7546,1.7546,1.7546,3800000.0
2005-07-29 00:03:00,1.755,1.75505,1.75495,1.75505,61500000.0
2005-07-29 00:04:00,1.75526,1.75529,1.75498,1.75515,67499999.0
2005-07-29 00:05:00,1.75498,1.75501,1.75494,1.75497,21400000.0
2005-07-29 00:06:00,1.75515,1.75535,1.75498,1.75531,33700001.0
2005-07-29 00:07:00,1.7551,1.75523,1.75497,1.75505,41400000.0
2005-07-29 00:08:00,1.75501,1.75501,1.75494,1.75494,12800000.0
2005-07-29 00:09:00,1.75511,1.75532,1.75511,1.75515,39800000.0
2005-07-29 00:10:00,1.75522,1.75525,1.75517,1.75517,53300001.0
2005-07-29 00:11:00,1.75505,1.75512,1.75479,1.75504,107299998.0
2005-07-29 00:12:00,1.755,1.75513,1.75487,1.75507,41900000.0
2005-07-29 00:13:00,1.75508,1.75515,1.75508,1.7551,30300000.0
2005-07-29 00:14:00,1.75528,1.75529,1.75475,1.75505,118999999.0
2005-07-29 00:15:00,1.75512,1.75523,1.75492,1.75523,102400002.0
2005-07-29 00:16:00,1.75513,1.75525,1.75492,1.75516,100599998.0
2005-07-29 00:17:00,1.75521,1.75524,1.7549,1.75512,76699999.0
2005-07-29 00:18:00,1.75522,1.75529,1.75494,1.75518,69800000.0
2005-07-29 00:19:00,1.75515,1.75515,1.75505,1.7551,15400000.0
2005-07-29 00:20:00,1.75515,1.75518,1.75499,1.75499,102000001.0
2005-07-29 00:21:00,1.7551,1.75511,1.75502,1.75507,29000000.0
2005-07-29 00:22:00,1.75527,1.75527,1.7548,1.75501,88999999.0
2005-07-29 00:23:00,1.75519,1.75523,1.75514,1.75523,58300002.0
2005-07-29 00:24:00,1.75518,1.75525,1.75518,1.75518,18800000.0
2005-07-29 00:25:00,1.7549,1.75524,1.75476,1.75493,48800000.0
2005-07-29 00:26:00,1.75518,1.7552,1.75512,1.75512,40300000.0
2005-07-29 00:27:00,1.75495,1.75528,1.75489,1.75495,93600000.0
2005-07-29 00:28:00,1.755,1.75522,1.755,1.75503,69600001.0
2005-07-29 00:29:00,1.75506,1.75523,1.75504,1.75523,149900000.0
2005-07-29 00:30:00,1.75503,1.75534,1.755,1.75534,43700000.0
2005-07-29 00:31:00,1.75525,1.75525,1.75512,1.75512,32399999.0
2005-07-29 00:32:00,1.75515,1.75526,1.75494,1.75508,143899999.0
2005-07-29 00:33:00,1.75507,1.75507,1.75503,1.75503,10400000.0
2005-07-29 00:34:00,1.75497,1.75513,1.75485,1.75485,162100002.0
2005-07-29 00:35:00,1.755,1.75518,1.755,1.75511,25900000.0
2005-07-29 00:36:00,1.75498,1.75508,1.75498,1.75507,36200001.0
2005-07-29 00:37:00,1.75487,1.75526,1.75478,1.75526,53100000.0
2005-07-29 00:38:00,1.75497,1.75497,1.75495,1.75495,7800000.0
2005-07-29 00:39:00,1.75505,1.75505,1.755,1.755,35650000.0
2005-07-29 00:40:00,1.75513,1.75521,1.75495,1.75495,89299999.0
2005-07-29 00:41:00,1.75505,1.75521,1.75484,1.75521,87600000.0
2005-07-29 00:42:00,1.75499,1.75502,1.7549,1.75493,107100000.0
2005-07-29 00:43:00,1.75497,1.75498,1.75495,1.75498,28400000.0
2005-07-29 00:44:00,1.75494,1.75513,1.75482,1.75487,31200000.0
2005-07-29 00:45:00,1.75497,1.75502,1.75488,1.75502,55900001.0
2005-07-29 00:46:00,1.75498,1.75509,1.75495,1.75509,93400000.0
2005-07-29 00:47:00,1.75508,1.75523,1.75491,1.75523,91000000.0
2005-07-29 00:48:00,1.75507,1.75507,1.75492,1.75496,36999999.0
2005-07-29 00:49:00,1.75493,1.7551,1.75493,1.7551,43900000.0
2005-07-29 00:50:00,1.75508,1.75519,1.75492,1.75511,87199999.0
2005-07-29 00:51:00,1.75507,1.75507,1.75503,1.75503,18000000.0
2005-07-29 00:52:00,1.755,1.75523,1.75495,1.75518,50400000.0
2005-07-29 00:53:00,1.75494,1.75516,1.75494,1.75512,68499998.0
2005-07-29 00:54:00,1.75518,1.7554,1.75512,1.7553,108299999.0
2005-07-29 00:55:00,1.75525,1.75525,1.75499,1.75517,37599999.0
2005-07-29 00:56:00,1.75523,1.75527,1.75523,1.75527,16800000.0
2005-07-29 00:57:00,1.75531,1.75535,1.75515,1.75522,50500000.0
2005-07-29 00:58:00,1.75482,1.75519,1.75476,1.75496,63500001.0
2005-07-29 00:59:00,1.75522,1.75522,1.7549,1.75515,71200001.0
2005-07-29 01:00:00,1.75508,1.75526,1.75499,1.75524,79500000.0
2005-07-29 01:01:00,1.75518,1.75518,1.75488,1.755,66200001.0
2005-07-29 01:02:00,1.75502,1.75515,1.75484,1.75484,71600000.0
2005-07-29 01:03:00,1.75504,1.75504,1.75488,1.75497,44399999.0
2005-07-29 01:04:00,1.75494,1.75504,1.75493,1.75498,87199999.0
2005-07-29 01:05:00,1.75508,1.75522,1.75502,1.75518,60099999.0
2005-07-29 01:06:00,1.75522,1.7553,1.75503,1.75503,51400000.0
2005-07-29 01:07:00,1.755,1.75505,1.755,1.755,90899999.0
2005-07-29 01:08:00,1.755,1.75505,1.755,1.75505,8600000.0
2005-07-29 01:09:00,1.755,1.75505,1.755,1.75505,33600000.0
2005-07-29 01:10:00,1.75507,1.75522,1.75507,1.7552,73600000.0
2005-07-29 01:11:00,1.75506,1.75522,1.75494,1.755,62400001.0
2005-07-29 01:12:00,1.75517,1.75525,1.75517,1.7552,34700000.0
2005-07-29 01:13:00,1.75498,1.75526,1.75497,1.75499,34600000.0
2005-07-29 01:14:00,1.75507,1.75518,1.75497,1.75503,116499999.0
2005-07-29 01:15:00,1.75519,1.75524,1.7551,1.75517,50600000.0
2005-07-29 01:16:00,1.75525,1.75525,1.7552,1.7552,85999999.0
2005-07-29 01:17:00,1.75493,1.75508,1.75487,1.7549,53100000.0
2005-07-29 01:18:00,1.75525,1.75525,1.7552,1.75525,23700000.0
2005-07-29 01:19:00,1.75518,1.7552,1.75518,1.7552,17300000.0
2005-07-29 01:20:00,1.75516,1.75519,1.75516,1.75519,6700000.0
2005-07-29 01:21:00,1.75507,1.75517,1.75507,1.75517,36099999.0
2005-07-29 01:22:00,1.75516,1.75526,1.75516,1.75526,35300001.0
2005-07-29 01:23:00,1.75526,1.75529,1.75526,1.75529,27799999.0
2005-07-29 01:24:00,1.75518,1.75527,1.75516,1.75525,88399999.0
2005-07-29 01:25:00,1.75524,1.75531,1.75519,1.75527,45100000.0
2005-07-29 01:26:00,1.75498,1.75529,1.75498,1.75506,54400000.0
2005-07-29 01:27:00,1.75527,1.75541,1.75511,1.75541,45400000.0
2005-07-29 01:28:00,1.75533,1.75533,1.75487,1.75487,45000001.0
2005-07-29 01:29:00,1.7551,1.75533,1.7551,1.75517,34700000.0
2005-07-29 01:30:00,1.7551,1.7551,1.75486,1.75486,63700000.0
2005-07-29 01:31:00,1.75497,1.75507,1.75456,1.75474,64200000.0
2005-07-29 01:32:00,1.75485,1.7551,1.75485,1.75489,77599999.0
2005-07-29 01:33:00,1.75483,1.75483,1.75464,1.75468,129699999.0
2005-07-29 01:34:00,1.7547,1.75473,1.75455,1.75467,56600000.0
2005-07-29 01:35:00,1.75467,1.75483,1.75467,1.75481,33200000.0
2005-07-29 01:36:00,1.75483,1.75491,1.75474,1.75491,17100000.0
2005-07-29 01:37:00,1.75473,1.75473,1.75411,1.75413,76399998.0
2005-07-29 01:38:00,1.75398,1.75398,1.75369,1.75369,37900000.0
2005-07-29 01:39:00,1.75378,1.754,1.75378,1.754,62999999.0
2005-07-29 01:40:00,1.75398,1.75398,1.75394,1.75394,30400000.0
2005-07-29 01:41:00,1.75404,1.7544,1.75404,1.75421,103900001.0
2005-07-29 01:42:00,1.75419,1.7542,1.75405,1.7541,77170000.0
2005-07-29 01:43:00,1.75415,1.7543,1.75415,1.7543,5500000.0
2005-07-29 01:44:00,1.75424,1.75437,1.7542,1.75437,34900000.0
2005-07-29 01:45:00,1.75441,1.75441,1.75423,1.75423,45600000.0
2005-07-29 01:46:00,1.75425,1.75434,1.75425,1.75431,108700001.0
2005-07-29 01:47:00,1.75414,1.75421,1.75382,1.75415,119900002.0
2005-07-29 01:48:00,1.75432,1.75452,1.75432,1.75452,48300000.0
2005-07-29 01:49:00,1.75462,1.75473,1.75449,1.75449,48500000.0
2005-07-29 01:50:00,1.75447,1.75451,1.75439,1.75442,80700001.0
2005-07-29 01:51:00,1.75435,1.75435,1.75414,1.75414,66699999.0
2005-07-29 01:52:00,1.75412,1.75435,1.75412,1.75425,91699999.0
2005-07-29 01:53:00,1.75416,1.75419,1.75416,1.75419,23500001.0
2005-07-29 01:54:00,1.75405,1.75415,1.75405,1.7541,54499999.0
2005-07-29 01:55:00,1.75406,1.75407,1.75396,1.75396,14300000.0
2005-07-29 01:56:00,1.75392,1.75398,1.75387,1.75398,37300000.0
2005-07-29 01:57:00,1.75407,1.7542,1.75407,1.75408,33700000.0
2005-07-29 01:58:00,1.75422,1.7543,1.75403,1.75428,29100000.0
2005-07-29 01:59:00,1.75433,1.75455,1.75433,1.75455,58400000.0
2005-07-29 02:00:00,1.75446,1.75446,1.75429,1.7544,61499999.0
2005-07-29 02:01:00,1.75442,1.7545,1.75442,1.75448,38700000.0
2005-07-29 02:02:00,1.7544,1.7544,1.75424,1.75424,6900000.0
2005-07-29 02:03:00,1.75426,1.75443,1.75426,1.75443,61399999.0
2005-07-29 02:04:00,1.75441,1.75449,1.75441,1.75448,19500000.0
2005-07-29 02:05:00,1.75456,1.75474,1.75456,1.75474,22000000.0
2005-07-29 02:06:00,1.75488,1.75491,1.75482,1.75482,18000000.0
2005-07-29 02:07:00,1.75488,1.75488,1.75486,1.75488,23800000.0
2005-07-29 02:08:00,1.75475,1.75481,1.75463,1.75468,72499999.0
2005-07-29 02:09:00,1.75494,1.75498,1.75494,1.75498,19600001.0
2005-07-29 02:10:00,1.75518,1.75528,1.75517,1.7552,53600000.0
2005-07-29 02:11:00,1.75533,1.75533,1.75512,1.75525,29000000.0
2005-07-29 02:12:00,1.7552,1.75523,1.75507,1.75509,74200000.0
2005-07-29 02:13:00,1.7551,1.7552,1.75508,1.75513,83800000.0
2005-07-29 02:14:00,1.75512,1.75512,1.755,1.755,33900000.0
2005-07-29 02:15:00,1.75507,1.75513,1.75501,1.75513,84299999.0
2005-07-29 02:16:00,1.75512,1.75512,1.75503,1.75507,51000000.0
2005-07-29 02:17:00,1.7551,1.7551,1.75481,1.75505,70799999.0
2005-07-29 02:18:00,1.75512,1.75532,1.75509,1.75532,102200001.0
2005-07-29 02:19:00,1.75532,1.7554,1.75525,1.75528,30600000.0
2005-07-29 02:20:00,1.75528,1.75532,1.75524,1.75528,24600000.0
2005-07-29 02:21:00,1.75522,1.75532,1.75517,1.75532,50800001.0
2005-07-29 02:22:00,1.75525,1.75535,1.75525,1.75527,84099999.0
2005-07-29 02:23:00,1.75532,1.7554,1.75532,1.75538,80699999.0
2005-07-29 02:24:00,1.75538,1.75554,1.75538,1.75554,18500000.0
2005-07-29 02:25:00,1.75549,1.7555,1.75537,1.75537,28999999.0
2005-07-29 02:26:00,1.75523,1.7554,1.75502,1.75532,51300000.0
2005-07-29 02:27:00,1.75525,1.7555,1.75525,1.7555,66100000.0
2005-07-29 02:28:00,1.75523,1.7554,1.7551,1.75526,43199999.0
2005-07-29 02:29:00,1.75554,1.75563,1.75548,1.75563,48700000.0
2005-07-29 02:30:00,1.75558,1.75561,1.7555,1.75552,70400000.0
2005-07-29 02:31:00,1.75565,1.75565,1.75535,1.75535,16800000.0
2005-07-29 02:32:00,1.7556,1.75565,1.7556,1.7556,51700000.0
2005-07-29 02:33:00,1.75558,1.75558,1.75552,1.75552,68699998.0
2005-07-29 02:34:00,1.75555,1.75561,1.7554,1.7554,71099998.0
2005-07-29 02:35:00,1.75542,1.75551,1.7554,1.7554,56400000.0
2005-07-29 02:36:00,1.75541,1.75548,1.75539,1.75548,46400000.0
2005-07-29 02:37:00,1.75553,1.75553,1.75549,1.75549,13800000.0
2005-07-29 02:38:00,1.75534,1.75538,1.75527,1.75528,64600000.0
2005-07-29 02:39:00,1.75528,1.75538,1.75526,1.75529,63700001.0
2005-07-29 02:40:00,1.75524,1.75534,1.75524,1.75532,70700003.0
2005-07-29 02:41:00,1.7553,1.75535,1.7553,1.7553,46800001.0
2005-07-29 02:42:00,1.75535,1.75542,1.75534,1.75537,41400000.0
2005-07-29 02:43:00,1.75525,1.75548,1.75525,1.75533,93200001.0
2005-07-29 02:44:00,1.75513,1.75553,1.75513,1.75553,104900000.0
2005-07-29 02:45:00,1.75552,1.75552,1.75532,1.75543,41200000.0
2005-07-29 02:46:00,1.75539,1.75551,1.75534,1.75538,70100001.0
2005-07-29 02:47:00,1.75548,1.75549,1.75548,1.75548,37400000.0
2005-07-29 02:48:00,1.75558,1.75558,1.75558,1.75558,10000000.0
2005-07-29 02:49:00,1.75548,1.75551,1.75544,1.75547,37900001.0
2005-07-29 02:50:00,1.7555,1.75555,1.7555,1.75555,9300000.0
2005-07-29 02:51:00,1.75546,1.75552,1.75543,1.75548,71899999.0
2005-07-29 02:52:00,1.75527,1.75534,1.75512,1.75514,58500001.0
2005-07-29 02:53:00,1.75537,1.75537,1.75517,1.75522,72900001.0
2005-07-29 02:54:00,1.7551,1.7551,1.75497,1.75504,63700000.0
2005-07-29 02:55:00,1.7551,1.75535,1.7551,1.75514,62000000.0
2005-07-29 02:56:00,1.75525,1.75526,1.75508,1.75526,47400000.0
2005-07-29 02:57:00,1.75526,1.75534,1.75522,1.75534,98600000.0
2005-07-29 02:58:00,1.75537,1.75545,1.75536,1.75545,43499999.0
2005-07-29 02:59:00,1.75543,1.7558,1.75536,1.7558,34800000.0
2005-07-29 03:00:00,1.75597,1.75607,1.75566,1.75566,70400000.0
2005-07-29 03:01:00,1.75575,1.75605,1.75575,1.756,74499999.0
2005-07-29 03:02:00,1.75594,1.75599,1.75594,1.75598,32500000.0
2005-07-29 03:03:00,1.75605,1.75609,1.75592,1.75609,73199998.0
2005-07-29 03:04:00,1.7562,1.75624,1.7562,1.75624,81000002.0
2005-07-29 03:05:00,1.75616,1.75625,1.75616,1.75625,77499999.0
2005-07-29 03:06:00,1.75627,1.75637,1.75625,1.75625,33400000.0
2005-07-29 03:07:00,1.75626,1.75626,1.7562,1.7562,27600000.0
2005-07-29 03:08:00,1.75606,1.75609,1.75606,1.75609,9900000.0
2005-07-29 03:09:00,1.756,1.756,1.75585,1.7559,41399999.0
2005-07-29 03:10:00,1.7559,1.7559,1.75547,1.75547,46000001.0
2005-07-29 03:11:00,1.75541,1.75541,1.75511,1.75535,28600000.0
2005-07-29 03:12:00,1.75546,1.75546,1.75529,1.75531,26800000.0
2005-07-29 03:13:00,1.7554,1.75544,1.75534,1.7554,90099997.0
2005-07-29 03:14:00,1.75537,1.75545,1.75532,1.75532,68900000.0
2005-07-29 03:15:00,1.75517,1.75528,1.755,1.75513,63899999.0
2005-07-29 03:16:00,1.7553,1.75534,1.75519,1.7553,19600000.0
2005-07-29 03:17:00,1.75539,1.75561,1.75537,1.75561,75399999.0
2005-07-29 03:18:00,1.75556,1.75576,1.7555,1.75572,58600000.0
2005-07-29 03:19:00,1.75552,1.75569,1.75536,1.7555,69499999.0
2005-07-29 03:20:00,1.75572,1.75583,1.75572,1.75575,59650001.0
2005-07-29 03:21:00,1.75552,1.75552,1.75513,1.7555,36099999.0
2005-07-29 03:22:00,1.7556,1.75565,1.75555,1.75555,30800000.0
2005-07-29 03:23:00,1.7557,1.7557,1.75494,1.75498,88199999.0
2005-07-29 03:24:00,1.75497,1.7555,1.75497,1.75549,75000000.0
2005-07-29 03:25:00,1.75536,1.75536,1.75523,1.75528,26700000.0
2005-07-29 03:26:00,1.75545,1.75586,1.75545,1.75571,46400001.0
2005-07-29 03:27:00,1.75558,1.75589,1.75557,1.75583,58300001.0
2005-07-29 03:28:00,1.7558,1.75591,1.75575,1.75576,120400000.0
2005-07-29 03:29:00,1.75582,1.75595,1.75582,1.75589,34700000.0
2005-07-29 03:30:00,1.75592,1.75592,1.75581,1.75587,72600001.0
2005-07-29 03:31:00,1.75584,1.75591,1.75582,1.75587,62400000.0
2005-07-29 03:32:00,1.75575,1.75591,1.75575,1.75591,42100000.0
2005-07-29 03:33:00,1.75586,1.7561,1.75581,1.7561,63599997.0
2005-07-29 03:34:00,1.75617,1.75621,1.75602,1.75612,68599999.0
2005-07-29 03:35:00,1.75592,1.75596,1.75566,1.75566,48999999.0
2005-07-29 03:36:00,1.75569,1.75595,1.75569,1.75595,81000000.0
2005-07-29 03:37:00,1.75601,1.75601,1.75594,1.75594,9500000.0
2005-07-29 03:38:00,1.75595,1.75608,1.75587,1.75587,52400000.0
2005-07-29 03:39:00,1.75594,1.75608,1.75593,1.75593,70000000.0
2005-07-29 03:40:00,1.75595,1.75595,1.75588,1.75595,55800002.0
2005-07-29 03:41:00,1.75594,1.75594,1.75594,1.75594,5100000.0
2005-07-29 03:42:00,1.75595,1.75605,1.75593,1.75593,69699999.0
2005-07-29 03:43:00,1.75577,1.75577,1.75547,1.7555,98000000.0
2005-07-29 03:44:00,1.75565,1.7558,1.75553,1.75553,72700000.0
2005-07-29 03:45:00,1.75546,1.7555,1.75541,1.75547,38600000.0
2005-07-29 03:46:00,1.75537,1.7554,1.75525,1.75525,50600000.0
2005-07-29 03:47:00,1.75534,1.75546,1.75512,1.75512,85400003.0
2005-07-29 03:48:00,1.75503,1.75522,1.755,1.75522,87399999.0
2005-07-29 03:49:00,1.75517,1.75517,1.75497,1.75502,14600000.0
2005-07-29 03:50:00,1.75493,1.75496,1.75483,1.75487,52500000.0
2005-07-29 03:51:00,1.75496,1.75498,1.75483,1.75483,92300000.0
2005-07-29 03:52:00,1.75485,1.75485,1.7548,1.75485,80700002.0
2005-07-29 03:53:00,1.75482,1.75489,1.75461,1.75466,105400000.0
2005-07-29 03:54:00,1.75462,1.75462,1.75449,1.75454,116500002.0
2005-07-29 03:55:00,1.75472,1.75481,1.7547,1.7547,75700002.0
2005-07-29 03:56:00,1.75472,1.75479,1.75458,1.75464,57700001.0
2005-07-29 03:57:00,1.75449,1.75457,1.75449,1.7545,105200000.0
2005-07-29 03:58:00,1.7545,1.75457,1.75445,1.75455,33400000.0
2005-07-29 03:59:00,1.7545,1.75458,1.7545,1.75458,41100000.0
2005-07-29 04:00:00,1.75452,1.75461,1.75448,1.75457,61399999.0
2005-07-29 04:01:00,1.75448,1.75448,1.75444,1.75444,4000000.0
2005-07-29 04:02:00,1.7543,1.75444,1.7541,1.75436,73599999.0
2005-07-29 04:03:00,1.75436,1.75443,1.75428,1.75443,56000002.0
2005-07-29 04:04:00,1.75437,1.75447,1.75437,1.75447,53100001.0
2005-07-29 04:05:00,1.75445,1.75453,1.75443,1.75453,73500000.0
2005-07-29 04:06:00,1.75444,1.75451,1.75441,1.75447,53600001.0
2005-07-29 04:07:00,1.7544,1.75455,1.75408,1.75443,55400000.0
2005-07-29 04:08:00,1.75453,1.75453,1.75439,1.75447,67500000.0
2005-07-29 04:09:00,1.75418,1.75441,1.7541,1.75436,46200001.0
2005-07-29 04:10:00,1.75431,1.7545,1.75405,1.7545,123700002.0
2005-07-29 04:11:00,1.75442,1.75442,1.75432,1.75432,29800000.0
2005-07-29 04:12:00,1.75437,1.75442,1.75437,1.75439,61000001.0
2005-07-29 04:13:00,1.75445,1.75447,1.75435,1.75435,64200000.0
2005-07-29 04:14:00,1.75436,1.75442,1.7542,1.7542,71099999.0
2005-07-29 04:15:00,1.75432,1.75438,1.75432,1.75438,49000000.0
2005-07-29 04:16:00,1.75432,1.75433,1.75402,1.75416,78400001.0
2005-07-29 04:17:00,1.75426,1.75426,1.75407,1.75407,28600000.0
2005-07-29 04:18:00,1.75411,1.75438,1.75411,1.75412,71300000.0
2005-07-29 04:19:00,1.75425,1.75445,1.75412,1.75412,50600000.0
2005-07-29 04:20:00,1.75397,1.75412,1.75397,1.75402,36700000.0
2005-07-29 04:21:00,1.75403,1.75412,1.75399,1.75412,62000001.0
2005-07-29 04:22:00,1.7541,1.75451,1.7541,1.75451,53300000.0
2005-07-29 04:23:00,1.75449,1.7546,1.75449,1.75452,76399998.0
2005-07-29 04:24:00,1.7545,1.75451,1.75445,1.75448,56000000.0
2005-07-29 04:25:00,1.7545,1.7545,1.7545,1.7545,32200001.0
2005-07-29 04:26:00,1.75423,1.75445,1.754,1.75423,80700000.0
2005-07-29 04:27:00,1.75453,1.75453,1.75443,1.75445,54900000.0
2005-07-29 04:28:00,1.75438,1.75453,1.75437,1.75453,84900000.0
2005-07-29 04:29:00,1.75453,1.75453,1.75441,1.75453,78099998.0
2005-07-29 04:30:00,1.75452,1.75452,1.75452,1.75452,10800000.0
2005-07-29 04:31:00,1.75443,1.75443,1.75437,1.75437,25400000.0
2005-07-29 04:32:00,1.75435,1.75435,1.75435,1.75435,3200000.0
2005-07-29 04:33:00,1.75439,1.75449,1.75426,1.75426,25600000.0
2005-07-29 04:34:00,1.7544,1.7544,1.7544,1.7544,4100000.0
2005-07-29 04:35:00,1.75437,1.75448,1.7541,1.75448,127000000.0
2005-07-29 04:36:00,1.7544,1.75447,1.75435,1.75445,62500000.0
2005-07-29 04:37:00,1.75442,1.75442,1.75421,1.75421,34800000.0
2005-07-29 04:38:00,1.75425,1.7544,1.75425,1.75436,49800000.0
2005-07-29 04:39:00,1.75437,1.75437,1.75426,1.75428,68199999.0
2005-07-29 04:40:00,1.7544,1.75449,1.7544,1.7544,38499999.0
2005-07-29 04:41:00,1.7544,1.75445,1.7544,1.75445,7200000.0
2005-07-29 04:42:00,1.75445,1.75457,1.75445,1.7545,57200000.0
2005-07-29 04:43:00,1.75438,1.7545,1.75438,1.75447,33500000.0
2005-07-29 04:44:00,1.75446,1.75446,1.75434,1.75434,47100000.0
2005-07-29 04:45:00,1.75434,1.75437,1.75423,1.75437,40000001.0
2005-07-29 04:46:00,1.75439,1.75439,1.75436,1.75436,4300000.0
2005-07-29 04:47:00,1.75431,1.75431,1.75419,1.7542,42200000.0
2005-07-29 04:48:00,1.75427,1.7543,1.75403,1.75403,83200001.0
2005-07-29 04:49:00,1.7539,1.75402,1.7539,1.75402,41700000.0
2005-07-29 04:50:00,1.75405,1.75405,1.75394,1.75402,26500000.0
2005-07-29 04:51:00,1.75402,1.75413,1.75402,1.75407,28600000.0
2005-07-29 04:52:00,1.75408,1.75408,1.75402,1.75402,8400000.0
2005-07-29 04:53:00,1.754,1.754,1.75388,1.75396,25000000.0
2005-07-29 04:54:00,1.75401,1.75402,1.75401,1.75402,5400000.0
2005-07-29 04:55:00,1.75384,1.75403,1.75384,1.75403,35300000.0
2005-07-29 04:56:00,1.75403,1.75403,1.75392,1.75398,32100000.0
2005-07-29 04:57:00,1.75406,1.75432,1.75406,1.75432,36900000.0
2005-07-29 04:58:00,1.75425,1.75438,1.75425,1.7543,33500000.0
2005-07-29 04:59:00,1.75436,1.75439,1.75434,1.75439,7600000.0
2005-07-29 05:00:00,1.75442,1.75442,1.75431,1.75431,101400003.0
2005-07-29 05:01:00,1.75433,1.75435,1.75417,1.75435,45800001.0
2005-07-29 05:02:00,1.75437,1.75449,1.75437,1.75442,63099999.0
2005-07-29 05:03:00,1.75428,1.75437,1.75425,1.75425,24200000.0
2005-07-29 05:04:00,1.75433,1.75433,1.75432,1.75432,17000000.0
2005-07-29 05:05:00,1.75445,1.75445,1.75445,1.75445,15800000.0
2005-07-29 05:06:00,1.75435,1.75439,1.75432,1.75432,47700000.0
2005-07-29 05:07:00,1.75408,1.75421,1.75405,1.7541,35700000.0
2005-07-29 05:08:00,1.75425,1.7543,1.75413,1.75428,30000000.0
2005-07-29 05:09:00,1.75395,1.75431,1.75387,1.75431,38470000.0
2005-07-29 05:10:00,1.75437,1.7544,1.75437,1.75439,35500000.0
2005-07-29 05:11:00,1.7544,1.7544,1.7544,1.7544,1700000.0
2005-07-29 05:12:00,1.75448,1.75452,1.75448,1.75452,35400000.0
2005-07-29 05:13:00,1.7545,1.75455,1.7545,1.7545,44600001.0
2005-07-29 05:14:00,1.7545,1.75461,1.7545,1.75458,95600000.0
2005-07-29 05:15:00,1.75463,1.75465,1.75455,1.7546,57199998.0
2005-07-29 05:16:00,1.75459,1.7547,1.75459,1.75462,42000000.0
2005-07-29 05:17:00,1.7544,1.75453,1.75426,1.75453,67000001.0
2005-07-29 05:18:00,1.75459,1.75471,1.75457,1.7546,51200001.0
2005-07-29 05:19:00,1.75463,1.75473,1.75463,1.75464,24600000.0
2005-07-29 05:20:00,1.75454,1.75456,1.75444,1.75448,69300002.0
2005-07-29 05:21:00,1.7545,1.75457,1.75448,1.7545,41200000.0
2005-07-29 05:22:00,1.75455,1.75455,1.75448,1.75448,29600000.0
2005-07-29 05:23:00,1.75452,1.75452,1.7545,1.7545,19500000.0
2005-07-29 05:24:00,1.75428,1.75451,1.75425,1.75451,33800000.0
2005-07-29 05:25:00,1.7545,1.75451,1.75448,1.75448,53700001.0
2005-07-29 05:26:00,1.7544,1.75449,1.7544,1.75449,66800001.0
2005-07-29 05:27:00,1.75455,1.75455,1.75455,1.75455,17000000.0
2005-07-29 05:28:00,1.75455,1.75455,1.75448,1.75448,29100000.0
2005-07-29 05:29:00,1.75455,1.75459,1.75426,1.7545,66300000.0
2005-07-29 05:30:00,1.75465,1.75465,1.75423,1.75462,76799999.0
2005-07-29 05:31:00,1.75446,1.75446,1.75436,1.75436,58100000.0
2005-07-29 05:32:00,1.7543,1.75459,1.75417,1.7543,69100000.0
2005-07-29 05:33:00,1.75439,1.75439,1.75422,1.75422,70699998.0
2005-07-29 05:34:00,1.75423,1.75433,1.75396,1.75402,124299999.0
2005-07-29 05:35:00,1.75397,1.75408,1.75397,1.75408,4500000.0
2005-07-29 05:36:00,1.7541,1.7541,1.75405,1.75408,52000001.0
2005-07-29 05:37:00,1.75392,1.75415,1.75392,1.75412,64599999.0
2005-07-29 05:38:00,1.7542,1.7542,1.754,1.754,72099998.0
2005-07-29 05:39:00,1.75394,1.75401,1.75381,1.75381,56300000.0
2005-07-29 05:40:00,1.75388,1.75392,1.75376,1.7539,76900000.0
2005-07-29 05:41:00,1.75389,1.75397,1.75388,1.75393,81199999.0
2005-07-29 05:42:00,1.75398,1.75406,1.75392,1.754,107300001.0
2005-07-29 05:43:00,1.75403,1.75406,1.75394,1.75402,85800001.0
2005-07-29 05:44:00,1.754,1.754,1.7539,1.75394,75500000.0
2005-07-29 05:45:00,1.75387,1.75396,1.75369,1.75377,81499998.0
2005-07-29 05:46:00,1.75398,1.75398,1.75376,1.7538,49600001.0
2005-07-29 05:47:00,1.75378,1.75391,1.75377,1.75391,44599999.0
2005-07-29 05:48:00,1.7539,1.75392,1.75379,1.75392,70000000.0
2005-07-29 05:49:00,1.7538,1.7539,1.7538,1.75387,49700001.0
2005-07-29 05:50:00,1.75388,1.75434,1.75387,1.7543,62400000.0
2005-07-29 05:51:00,1.75432,1.75441,1.75422,1.75422,48100000.0
2005-07-29 05:52:00,1.75419,1.75423,1.75418,1.75418,30900000.0
2005-07-29 05:53:00,1.75422,1.75429,1.75409,1.75415,27600000.0
2005-07-29 05:54:00,1.75417,1.75424,1.75405,1.75417,30500000.0
2005-07-29 05:55:00,1.7541,1.75415,1.7541,1.7541,51900001.0
2005-07-29 05:56:00,1.75407,1.75415,1.75407,1.7541,43000001.0
2005-07-29 05:57:00,1.75417,1.75417,1.75378,1.75407,76900000.0
2005-07-29 05:58:00,1.75413,1.75413,1.754,1.75408,46399999.0
2005-07-29 05:59:00,1.75406,1.75407,1.75395,1.75401,95500001.0
2005-07-29 06:00:00,1.75415,1.75415,1.75405,1.75407,49100000.0
2005-07-29 06:01:00,1.75412,1.75412,1.75402,1.75405,33900000.0
2005-07-29 06:02:00,1.75413,1.75416,1.75396,1.75416,74599999.0
2005-07-29 06:03:00,1.75417,1.75417,1.75386,1.75396,39999999.0
2005-07-29 06:04:00,1.75399,1.75409,1.75399,1.75407,46600000.0
2005-07-29 06:05:00,1.75412,1.75421,1.75412,1.75418,51500000.0
2005-07-29 06:06:00,1.75415,1.75425,1.75415,1.7542,66999999.0
2005-07-29 06:07:00,1.75387,1.75429,1.75387,1.75416,26000000.0
2005-07-29 06:08:00,1.75416,1.75419,1.75416,1.75419,16000000.0
2005-07-29 06:09:00,1.75409,1.75425,1.75395,1.75424,88500001.0
2005-07-29 06:10:00,1.75412,1.75422,1.7541,1.75422,38000000.0
2005-07-29 06:11:00,1.754,1.75431,1.75394,1.75405,108400002.0
2005-07-29 06:12:00,1.75422,1.75422,1.7541,1.75411,60000000.0
2005-07-29 06:13:00,1.7541,1.75425,1.75388,1.75388,67500000.0
2005-07-29 06:14:00,1.75388,1.75421,1.75388,1.75405,73700000.0
2005-07-29 06:15:00,1.75413,1.75421,1.75399,1.75404,48200001.0
2005-07-29 06:16:00,1.75413,1.75433,1.75413,1.75417,65300000.0
2005-07-29 06:17:00,1.75403,1.75433,1.7539,1.75422,45100000.0
2005-07-29 06:18:00,1.7542,1.75425,1.7542,1.75425,15700000.0
2005-07-29 06:19:00,1.75418,1.75418,1.75418,1.75418,300000.0
2005-07-29 06:20:00,1.75405,1.75417,1.75388,1.754,79600001.0
2005-07-29 06:21:00,1.75417,1.7542,1.75412,1.75412,67700000.0
2005-07-29 06:22:00,1.75407,1.75423,1.75407,1.75423,96200000.0
2005-07-29 06:23:00,1.75409,1.75417,1.75387,1.7541,75700000.0
2005-07-29 06:24:00,1.75425,1.75429,1.75412,1.75429,132500000.0
2005-07-29 06:25:00,1.75443,1.75443,1.75433,1.75433,27700000.0
2005-07-29 06:26:00,1.75418,1.75418,1.75405,1.75405,27400000.0
2005-07-29 06:27:00,1.75388,1.75411,1.75388,1.75411,55100001.0
2005-07-29 06:28:00,1.75378,1.75406,1.75368,1.75396,76599999.0
2005-07-29 06:29:00,1.75412,1.75424,1.75412,1.75424,29300000.0
2005-07-29 06:30:00,1.7542,1.75425,1.75415,1.75425,28400000.0
2005-07-29 06:31:00,1.75423,1.75437,1.75423,1.75425,56699999.0
2005-07-29 06:32:00,1.75428,1.75428,1.75422,1.75422,143400002.0
2005-07-29 06:33:00,1.75426,1.75426,1.75426,1.75426,27099999.0
2005-07-29 06:34:00,1.75427,1.75439,1.75387,1.75406,67200000.0
2005-07-29 06:35:00,1.75426,1.75426,1.75419,1.75419,21900000.0
2005-07-29 06:36:00,1.75388,1.75427,1.75386,1.75416,83500000.0
2005-07-29 06:37:00,1.75424,1.75426,1.75424,1.75426,23200001.0
2005-07-29 06:38:00,1.75435,1.75435,1.75435,1.75435,37300000.0
2005-07-29 06:39:00,1.7544,1.75449,1.7544,1.7544,34700000.0
2005-07-29 06:40:00,1.75443,1.75443,1.75431,1.75438,60800000.0
2005-07-29 06:41:00,1.75428,1.75452,1.75413,1.7544,62500000.0
2005-07-29 06:42:00,1.75433,1.75433,1.75405,1.7541,119200002.0
2005-07-29 06:43:00,1.75407,1.75411,1.75407,1.75408,44500001.0
2005-07-29 06:44:00,1.75406,1.7542,1.754,1.7542,61399999.0
2005-07-29 06:45:00,1.75417,1.75417,1.75404,1.7541,89399998.0
2005-07-29 06:46:00,1.75407,1.75413,1.75399,1.7541,55400000.0
2005-07-29 06:47:00,1.754,1.75426,1.75389,1.75418,57400000.0
2005-07-29 06:48:00,1.75415,1.75415,1.75405,1.75415,63400000.0
2005-07-29 06:49:00,1.75398,1.75416,1.75385,1.75398,72600000.0
2005-07-29 06:50:00,1.7541,1.7541,1.7541,1.7541,800000.0
2005-07-29 06:51:00,1.754,1.75419,1.75385,1.75395,45200001.0
2005-07-29 06:52:00,1.75407,1.75409,1.75378,1.75378,6100000.0
2005-07-29 06:53:00,1.75407,1.75413,1.75407,1.75407,26100000.0
2005-07-29 06:54:00,1.75417,1.75418,1.75414,1.75417,30100000.0
2005-07-29 06:55:00,1.7541,1.75418,1.75388,1.75408,73900000.0
2005-07-29 06:56:00,1.75405,1.75415,1.75405,1.75415,23100000.0
2005-07-29 06:57:00,1.7541,1.7541,1.7541,1.7541,11600000.0
2005-07-29 06:58:00,1.75415,1.75415,1.75415,1.75415,27900000.0
2005-07-29 06:59:00,1.7541,1.75413,1.754,1.754,49800000.0
2005-07-29 07:00:00,1.7539,1.75409,1.75388,1.75388,17300000.0
2005-07-29 07:01:00,1.75402,1.75405,1.75388,1.75393,102600003.0
2005-07-29 07:02:00,1.75398,1.75407,1.7539,1.75407,79599998.0
2005-07-29 07:03:00,1.7541,1.75418,1.7541,1.7541,43300000.0
2005-07-29 07:04:00,1.75411,1.75411,1.75404,1.75404,15600000.0
2005-07-29 07:05:00,1.7539,1.7541,1.75385,1.7541,68500000.0
2005-07-29 07:06:00,1.75399,1.75399,1.7539,1.7539,2800000.0
2005-07-29 07:07:00,1.75419,1.75419,1.75377,1.75393,135000002.0
2005-07-29 07:08:00,1.754,1.7541,1.75399,1.75407,41100000.0
2005-07-29 07:09:00,1.75402,1.75417,1.754,1.75417,54200000.0
2005-07-29 07:10:00,1.7542,1.75425,1.7542,1.75425,1600000.0
2005-07-29 07:11:00,1.75411,1.75418,1.75407,1.75418,53000000.0
2005-07-29 07:12:00,1.7542,1.75427,1.75405,1.7542,55100000.0
2005-07-29 07:13:00,1.75425,1.75425,1.75415,1.75417,69799999.0
2005-07-29 07:14:00,1.75415,1.75425,1.75415,1.7542,132299998.0
2005-07-29 07:15:00,1.75427,1.75433,1.75415,1.75433,48400001.0
2005-07-29 07:16:00,1.75432,1.75432,1.75424,1.75428,51600000.0
2005-07-29 07:17:00,1.75408,1.75436,1.75395,1.75415,112300001.0
2005-07-29 07:18:00,1.7543,1.7543,1.7543,1.7543,39299998.0
2005-07-29 07:19:00,1.75425,1.75425,1.75409,1.75409,55400000.0
2005-07-29 07:20:00,1.75408,1.75423,1.75408,1.75423,40400000.0
2005-07-29 07:21:00,1.75419,1.75423,1.75417,1.75417,79000000.0
2005-07-29 07:22:00,1.75408,1.75415,1.75408,1.75415,21500000.0
2005-07-29 07:23:00,1.75405,1.75416,1.75382,1.75388,73999999.0
2005-07-29 07:24:00,1.75408,1.75413,1.75402,1.7541,28200000.0
2005-07-29 07:25:00,1.75407,1.75412,1.75397,1.75408,71700001.0
2005-07-29 07:26:00,1.75416,1.75436,1.75416,1.75419,98199999.0
2005-07-29 07:27:00,1.75408,1.75427,1.75408,1.7541,60700000.0
2005-07-29 07:28:00,1.75404,1.75404,1.75404,1.75404,3100000.0
2005-07-29 07:29:00,1.75405,1.75408,1.75372,1.75384,40300000.0
2005-07-29 07:30:00,1.75409,1.75409,1.75406,1.75406,32200000.0
2005-07-29 07:31:00,1.75388,1.75412,1.75375,1.75406,83600000.0
2005-07-29 07:32:00,1.75408,1.75412,1.754,1.754,123899999.0
2005-07-29 07:33:00,1.75408,1.75435,1.75401,1.75423,40900001.0
2005-07-29 07:34:00,1.75404,1.75423,1.75404,1.75419,81599998.0
2005-07-29 07:35:00,1.75427,1.75433,1.75421,1.7543,64600000.0
2005-07-29 07:36:00,1.75437,1.75438,1.75424,1.75424,51400000.0
2005-07-29 07:37:00,1.7542,1.7542,1.7542,1.7542,11500000.0
2005-07-29 07:38:00,1.75418,1.75428,1.75418,1.75428,14000000.0
2005-07-29 07:39:00,1.75427,1.75434,1.75394,1.75416,60200000.0
2005-07-29 07:40:00,1.7542,1.75425,1.75412,1.7542,71500001.0
2005-07-29 07:41:00,1.75429,1.75429,1.75426,1.75426,7300000.0
2005-07-29 07:42:00,1.75433,1.75452,1.75433,1.75444,80099999.0
2005-07-29 07:43:00,1.75463,1.75463,1.75439,1.7544,68300000.0
2005-07-29 07:44:00,1.75455,1.7547,1.75455,1.75469,36000000.0
2005-07-29 07:45:00,1.75465,1.75467,1.7546,1.7546,65099998.0
2005-07-29 07:46:00,1.75458,1.75462,1.75457,1.7546,92300003.0
2005-07-29 07:47:00,1.75448,1.75448,1.75447,1.75447,36900000.0
2005-07-29 07:48:00,1.75443,1.75449,1.75426,1.75429,66800002.0
2005-07-29 07:49:00,1.75438,1.7545,1.75438,1.75448,29900000.0
2005-07-29 07:50:00,1.75455,1.75458,1.75442,1.75446,70700001.0
2005-07-29 07:51:00,1.75457,1.75461,1.75455,1.75457,20300000.0
2005-07-29 07:52:00,1.75457,1.75463,1.75449,1.75463,41400000.0
2005-07-29 07:53:00,1.75454,1.75454,1.75443,1.75454,45800000.0
2005-07-29 07:54:00,1.75455,1.75455,1.75448,1.7545,21299999.0
2005-07-29 07:55:00,1.75448,1.75448,1.75445,1.75447,21500000.0
2005-07-29 07:56:00,1.75445,1.75445,1.75432,1.75437,50400000.0
2005-07-29 07:57:00,1.75444,1.75466,1.75444,1.7546,44900000.0
2005-07-29 07:58:00,1.75457,1.75472,1.75457,1.75472,11600000.0
2005-07-29 07:59:00,1.75471,1.75491,1.75471,1.75491,40500000.0
2005-07-29 08:00:00,1.75501,1.75501,1.75478,1.75478,84100000.0
2005-07-29 08:01:00,1.75493,1.75493,1.75475,1.75482,64200001.0
2005-07-29 08:02:00,1.75494,1.75508,1.75494,1.75501,20800000.0
2005-07-29 08:03:00,1.75503,1.75513,1.75493,1.75493,50100000.0
2005-07-29 08:04:00,1.7549,1.75511,1.75481,1.75511,95399998.0
2005-07-29 08:05:00,1.75512,1.75512,1.75494,1.75512,65500000.0
2005-07-29 08:06:00,1.7551,1.7551,1.75494,1.75507,50500001.0
2005-07-29 08:07:00,1.75499,1.75503,1.75494,1.75498,63200000.0
2005-07-29 08:08:00,1.75497,1.75503,1.75481,1.75493,98000000.0
2005-07-29 08:09:00,1.75485,1.75485,1.75466,1.75471,52800001.0
2005-07-29 08:10:00,1.75462,1.75467,1.75448,1.75456,121100001.0
2005-07-29 08:11:00,1.75457,1.75457,1.75453,1.75453,60399999.0
2005-07-29 08:12:00,1.75447,1.75447,1.75417,1.75417,98100000.0
2005-07-29 08:13:00,1.75422,1.75425,1.75413,1.75413,52099999.0
2005-07-29 08:14:00,1.75417,1.75439,1.75417,1.75435,35500000.0
2005-07-29 08:15:00,1.7543,1.75448,1.75425,1.75448,47400000.0
2005-07-29 08:16:00,1.75433,1.75437,1.75433,1.75437,34200001.0
2005-07-29 08:17:00,1.75431,1.75442,1.75431,1.75441,52000001.0
2005-07-29 08:18:00,1.75444,1.75456,1.75439,1.75439,54400001.0
2005-07-29 08:19:00,1.75438,1.75459,1.75436,1.75459,55699998.0
2005-07-29 08:20:00,1.75469,1.75487,1.75468,1.75479,112299999.0
2005-07-29 08:21:00,1.75468,1.75487,1.75464,1.75472,54600001.0
2005-07-29 08:22:00,1.75482,1.75488,1.75482,1.75488,12200000.0
2005-07-29 08:23:00,1.75515,1.75536,1.75515,1.7553,51000001.0
2005-07-29 08:24:00,1.75538,1.75558,1.75525,1.75546,66599998.0
2005-07-29 08:25:00,1.75562,1.75575,1.75562,1.75568,87099999.0
2005-07-29 08:26:00,1.75565,1.75573,1.75559,1.75562,73800000.0
2005-07-29 08:27:00,1.75556,1.75556,1.75545,1.75556,35800000.0
2005-07-29 08:28:00,1.75551,1.75551,1.75514,1.75514,49000001.0
2005-07-29 08:29:00,1.75517,1.75517,1.75506,1.75515,68699999.0
2005-07-29 08:30:00,1.75507,1.75508,1.75502,1.75502,28200000.0
2005-07-29 08:31:00,1.755,1.7551,1.75483,1.75489,72299999.0
2005-07-29 08:32:00,1.75486,1.75486,1.75475,1.75475,55000001.0
2005-07-29 08:33:00,1.75478,1.75478,1.75463,1.75466,53399999.0
2005-07-29 08:34:00,1.75483,1.75513,1.75483,1.75513,45999999.0
2005-07-29 08:35:00,1.75525,1.75528,1.75517,1.7552,85099998.0
2005-07-29 08:36:00,1.75516,1.75522,1.75516,1.75522,40100001.0
2005-07-29 08:37:00,1.7551,1.75527,1.7551,1.75527,59799999.0
2005-07-29 08:38:00,1.75539,1.75549,1.75537,1.75544,77999998.0
2005-07-29 08:39:00,1.75537,1.75539,1.75524,1.75528,18400000.0
2005-07-29 08:40:00,1.75518,1.75525,1.75515,1.7552,83500002.0
2005-07-29 08:41:00,1.75527,1.7553,1.75495,1.75502,94900000.0
2005-07-29 08:42:00,1.75498,1.75511,1.75498,1.75507,101599998.0
2005-07-29 08:43:00,1.75503,1.75503,1.75487,1.75489,46000000.0
2005-07-29 08:44:00,1.75486,1.75495,1.75479,1.7548,83899999.0
2005-07-29 08:45:00,1.75481,1.75481,1.75462,1.75481,28400000.0
2005-07-29 08:46:00,1.75502,1.75509,1.75478,1.75484,90499999.0
2005-07-29 08:47:00,1.75477,1.75479,1.75445,1.75445,35799999.0
2005-07-29 08:48:00,1.75443,1.75447,1.75432,1.75435,38300000.0
2005-07-29 08:49:00,1.75453,1.75453,1.75444,1.75444,57600000.0
2005-07-29 08:50:00,1.75404,1.75404,1.75384,1.75391,32400000.0
2005-07-29 08:51:00,1.75393,1.75403,1.75382,1.75398,82700001.0
2005-07-29 08:52:00,1.75402,1.75404,1.75394,1.75397,59599999.0
2005-07-29 08:53:00,1.7541,1.75424,1.7541,1.75423,24200000.0
2005-07-29 08:54:00,1.75423,1.75423,1.75398,1.75417,112899997.0
2005-07-29 08:55:00,1.75415,1.75415,1.75397,1.75411,49999999.0
2005-07-29 08:56:00,1.75412,1.75418,1.75394,1.75394,104700002.0
2005-07-29 08:57:00,1.75402,1.75442,1.75402,1.75431,41000001.0
2005-07-29 08:58:00,1.75436,1.75436,1.75424,1.7543,49600000.0
2005-07-29 08:59:00,1.75437,1.7544,1.75417,1.75417,35799999.0
2005-07-29 09:00:00,1.75412,1.75424,1.75412,1.75422,54300001.0
2005-07-29 09:01:00,1.75426,1.75426,1.7541,1.7541,75100001.0
2005-07-29 09:02:00,1.75412,1.75427,1.75401,1.75401,77700000.0
2005-07-29 09:03:00,1.754,1.75405,1.75395,1.75405,38300000.0
2005-07-29 09:04:00,1.75403,1.7542,1.75398,1.75398,105346994.0
2005-07-29 09:05:00,1.75405,1.75418,1.754,1.754,53600000.0
2005-07-29 09:06:00,1.75402,1.75402,1.75386,1.75386,31000000.0
2005-07-29 09:07:00,1.75383,1.75405,1.75383,1.75394,45700000.0
2005-07-29 09:08:00,1.75393,1.754,1.75388,1.754,73099999.0
2005-07-29 09:09:00,1.75407,1.75407,1.75393,1.75394,53400001.0
2005-07-29 09:10:00,1.754,1.75412,1.754,1.75412,46300000.0
2005-07-29 09:11:00,1.75418,1.75419,1.75418,1.75419,32099999.0
2005-07-29 09:12:00,1.7542,1.75421,1.754,1.75421,31600000.0
2005-07-29 09:13:00,1.75435,1.7547,1.75435,1.7547,36900000.0
2005-07-29 09:14:00,1.75473,1.75491,1.75453,1.75491,54300001.0
2005-07-29 09:15:00,1.75497,1.75509,1.75492,1.75508,84199999.0
2005-07-29 09:16:00,1.75507,1.75515,1.75498,1.75504,96500002.0
2005-07-29 09:17:00,1.75504,1.75516,1.75504,1.75515,40000000.0
2005-07-29 09:18:00,1.75513,1.75513,1.75502,1.75502,47200001.0
2005-07-29 09:19:00,1.75493,1.75503,1.75489,1.75503,73800001.0
2005-07-29 09:20:00,1.7552,1.7553,1.7552,1.75527,34300000.0
2005-07-29 09:21:00,1.75524,1.75524,1.75496,1.75496,102699998.0
2005-07-29 09:22:00,1.75489,1.75496,1.75484,1.75484,77299999.0
2005-07-29 09:23:00,1.75497,1.75504,1.75488,1.75504,44400000.0
2005-07-29 09:24:00,1.75508,1.75508,1.75502,1.75503,27300000.0
2005-07-29 09:25:00,1.75507,1.75507,1.75497,1.75497,78299998.0
2005-07-29 09:26:00,1.75503,1.75511,1.75494,1.75511,71200000.0
2005-07-29 09:27:00,1.7552,1.75537,1.7552,1.75537,20800000.0
2005-07-29 09:28:00,1.75538,1.7554,1.75516,1.75516,73099998.0
2005-07-29 09:29:00,1.75525,1.75543,1.75525,1.75543,85999999.0
2005-07-29 09:30:00,1.75537,1.75548,1.75531,1.75531,49000000.0
2005-07-29 09:31:00,1.7553,1.75533,1.75476,1.75503,84300000.0
2005-07-29 09:32:00,1.75466,1.75493,1.75466,1.75493,53600002.0
2005-07-29 09:33:00,1.75497,1.75509,1.75491,1.75491,49300000.0
2005-07-29 09:34:00,1.75484,1.75484,1.75432,1.75448,41700000.0
2005-07-29 09:35:00,1.75451,1.75457,1.75449,1.75457,64999998.0
2005-07-29 09:36:00,1.75447,1.75458,1.75409,1.75414,82600001.0
2005-07-29 09:37:00,1.75418,1.75423,1.75397,1.75397,32700000.0
2005-07-29 09:38:00,1.7541,1.75432,1.7541,1.75424,54100000.0
2005-07-29 09:39:00,1.7541,1.75437,1.7541,1.75423,66799999.0
2005-07-29 09:40:00,1.75407,1.75425,1.75407,1.75425,43899999.0
2005-07-29 09:41:00,1.75397,1.75417,1.75397,1.75417,45500001.0
2005-07-29 09:42:00,1.7542,1.75435,1.75411,1.75411,58600000.0
2005-07-29 09:43:00,1.75413,1.75413,1.75405,1.75408,67799998.0
2005-07-29 09:44:00,1.75413,1.75413,1.75398,1.75407,153499998.0
2005-07-29 09:45:00,1.75405,1.75416,1.75403,1.75416,58100000.0
2005-07-29 09:46:00,1.75423,1.75429,1.75419,1.75426,63300000.0
2005-07-29 09:47:00,1.75425,1.75435,1.75425,1.7543,37799999.0
2005-07-29 09:48:00,1.75433,1.75433,1.75412,1.75412,50500000.0
2005-07-29 09:49:00,1.75414,1.75415,1.75406,1.75407,46300000.0
2005-07-29 09:50:00,1.7542,1.75429,1.7542,1.7542,67800001.0
2005-07-29 09:51:00,1.75418,1.75418,1.75374,1.75374,45000000.0
2005-07-29 09:52:00,1.75378,1.75378,1.75268,1.75268,87099998.0
2005-07-29 09:53:00,1.75282,1.75291,1.75282,1.75291,14100000.0
2005-07-29 09:54:00,1.75312,1.75342,1.75312,1.75342,59400000.0
2005-07-29 09:55:00,1.75354,1.75408,1.75353,1.75406,92799998.0
2005-07-29 09:56:00,1.75397,1.75397,1.75346,1.75363,167300002.0
2005-07-29 09:57:00,1.75362,1.75362,1.75347,1.7535,15100000.0
2005-07-29 09:58:00,1.75355,1.75355,1.75345,1.75348,40000000.0
2005-07-29 09:59:00,1.75345,1.75355,1.75345,1.75355,89099999.0
2005-07-29 10:00:00,1.75357,1.75357,1.75335,1.75335,64600001.0
2005-07-29 10:01:00,1.75337,1.75349,1.75323,1.75348,102100001.0
2005-07-29 10:02:00,1.75347,1.75347,1.75313,1.75313,27600000.0
2005-07-29 10:03:00,1.75322,1.7533,1.75315,1.75322,28500001.0
2005-07-29 10:04:00,1.75313,1.75313,1.75247,1.75247,53299999.0
2005-07-29 10:05:00,1.7527,1.7531,1.7527,1.753,67699999.0
2005-07-29 10:06:00,1.753,1.75308,1.75251,1.75251,55099999.0
2005-07-29 10:07:00,1.75255,1.75262,1.75245,1.75262,80800001.0
2005-07-29 10:08:00,1.75245,1.75245,1.75207,1.75212,70799998.0
2005-07-29 10:09:00,1.75207,1.75222,1.75199,1.75222,72499999.0
2005-07-29 10:10:00,1.75233,1.75273,1.75233,1.75273,140700003.0
2005-07-29 10:11:00,1.7525,1.7525,1.75214,1.75218,69200000.0
2005-07-29 10:12:00,1.7523,1.75245,1.75218,1.75244,77099999.0
2005-07-29 10:13:00,1.75231,1.75231,1.75215,1.75215,20300000.0
2005-07-29 10:14:00,1.75197,1.75201,1.75182,1.75201,85299999.0
2005-07-29 10:15:00,1.75209,1.75228,1.75206,1.75228,54400000.0
2005-07-29 10:16:00,1.75233,1.75264,1.75233,1.75264,23300000.0
2005-07-29 10:17:00,1.75287,1.75304,1.75281,1.75281,86299998.0
2005-07-29 10:18:00,1.75278,1.75282,1.75256,1.7526,89700000.0
2005-07-29 10:19:00,1.7526,1.75266,1.75251,1.75251,55300000.0
2005-07-29 10:20:00,1.75238,1.7524,1.75231,1.75231,78500000.0
2005-07-29 10:21:00,1.75235,1.75253,1.75235,1.75253,122999998.0
2005-07-29 10:22:00,1.75248,1.75251,1.75248,1.75249,38499999.0
2005-07-29 10:23:00,1.7525,1.75258,1.7524,1.75256,67900000.0
2005-07-29 10:24:00,1.75247,1.75262,1.75247,1.75254,53600000.0
2005-07-29 10:25:00,1.75253,1.75267,1.7525,1.75257,69000002.0
2005-07-29 10:26:00,1.75285,1.7533,1.75285,1.75327,82499999.0
2005-07-29 10:27:00,1.75327,1.75331,1.75297,1.75297,36000000.0
2005-07-29 10:28:00,1.75288,1.75395,1.75286,1.75395,87700000.0
2005-07-29 10:29:00,1.75404,1.75445,1.75404,1.75435,28700000.0
2005-07-29 10:30:00,1.75395,1.75417,1.75357,1.75408,27400000.0
2005-07-29 10:31:00,1.75402,1.75403,1.75362,1.75364,78500002.0
2005-07-29 10:32:00,1.75362,1.75362,1.75329,1.75329,44900000.0
2005-07-29 10:33:00,1.75375,1.75395,1.75375,1.75395,9200000.0
2005-07-29 10:34:00,1.75441,1.75483,1.75441,1.75473,19600000.0
2005-07-29 10:35:00,1.75449,1.75449,1.75386,1.75386,45899999.0
2005-07-29 10:36:00,1.75348,1.75348,1.75332,1.75332,6400000.0
2005-07-29 10:37:00,1.75314,1.75338,1.75314,1.75326,89500000.0
2005-07-29 10:38:00,1.75325,1.7533,1.75313,1.75313,27800000.0
2005-07-29 10:39:00,1.75301,1.7531,1.75294,1.75294,54000001.0
2005-07-29 10:40:00,1.75302,1.75302,1.75185,1.75185,42000000.0
2005-07-29 10:41:00,1.75168,1.75168,1.75143,1.75152,63700000.0
2005-07-29 10:42:00,1.75166,1.75174,1.75154,1.75174,27900000.0
2005-07-29 10:43:00,1.75199,1.7523,1.75199,1.7523,130199999.0
2005-07-29 10:44:00,1.75248,1.75267,1.75248,1.75252,24500000.0
2005-07-29 10:45:00,1.7524,1.7524,1.75205,1.75214,68399999.0
2005-07-29 10:46:00,1.75207,1.75243,1.75207,1.75243,80300000.0
2005-07-29 10:47:00,1.75251,1.75262,1.75251,1.75262,74100000.0
2005-07-29 10:48:00,1.75262,1.75262,1.75249,1.75257,28100000.0
2005-07-29 10:49:00,1.7527,1.75306,1.7527,1.75306,48600001.0
2005-07-29 10:50:00,1.75322,1.75349,1.75322,1.75349,25300000.0
2005-07-29 10:51:00,1.7538,1.75402,1.7538,1.754,52000000.0
2005-07-29 10:52:00,1.75422,1.7544,1.75402,1.75402,70400000.0
2005-07-29 10:53:00,1.75408,1.7541,1.75393,1.7541,59800000.0
2005-07-29 10:54:00,1.75417,1.7542,1.75401,1.75414,59600000.0
2005-07-29 10:55:00,1.75405,1.75405,1.75379,1.75388,105400002.0
2005-07-29 10:56:00,1.75388,1.75421,1.75386,1.75399,70749999.0
2005-07-29 10:57:00,1.75389,1.75389,1.75348,1.75351,46800002.0
2005-07-29 10:58:00,1.7534,1.7534,1.75303,1.75304,105800000.0
2005-07-29 10:59:00,1.75301,1.75314,1.75297,1.75299,60700000.0
2005-07-29 11:00:00,1.753,1.75307,1.75298,1.75301,55800002.0
2005-07-29 11:01:00,1.75303,1.75321,1.75303,1.75312,47500000.0
2005-07-29 11:02:00,1.75314,1.75332,1.75314,1.75319,82199999.0
2005-07-29 11:03:00,1.75327,1.75332,1.75322,1.75322,28200000.0
2005-07-29 11:04:00,1.75326,1.75329,1.75292,1.75292,42100000.0
2005-07-29 11:05:00,1.75293,1.75326,1.75293,1.75316,100200001.0
2005-07-29 11:06:00,1.75322,1.75322,1.75289,1.75289,63500000.0
2005-07-29 11:07:00,1.75292,1.7531,1.75292,1.75297,68900000.0
2005-07-29 11:08:00,1.75281,1.75281,1.75213,1.75213,56700000.0
2005-07-29 11:09:00,1.75222,1.75233,1.75222,1.75233,50300001.0
2005-07-29 11:10:00,1.7523,1.75234,1.75225,1.75234,55800000.0
2005-07-29 11:11:00,1.75241,1.75258,1.75241,1.75258,58600001.0
2005-07-29 11:12:00,1.75267,1.75277,1.7526,1.75268,84500000.0
2005-07-29 11:13:00,1.75275,1.75275,1.75264,1.75275,72299999.0
2005-07-29 11:14:00,1.75258,1.75262,1.75249,1.75255,32000000.0
2005-07-29 11:15:00,1.75246,1.75246,1.75235,1.75235,28199999.0
2005-07-29 11:16:00,1.75225,1.7523,1.75219,1.75227,53600000.0
2005-07-29 11:17:00,1.75227,1.75229,1.75213,1.75218,83199998.0
2005-07-29 11:18:00,1.75205,1.7521,1.75186,1.75194,104400002.0
2005-07-29 11:19:00,1.75184,1.75201,1.75184,1.75191,48650000.0
2005-07-29 11:20:00,1.75188,1.75188,1.75158,1.75162,36200000.0
2005-07-29 11:21:00,1.75158,1.75179,1.75158,1.75179,18900000.0
2005-07-29 11:22:00,1.75183,1.75195,1.75179,1.7519,62300000.0
2005-07-29 11:23:00,1.75192,1.75195,1.75179,1.75188,50300001.0
2005-07-29 11:24:00,1.75192,1.75223,1.75181,1.75223,57100000.0
2005-07-29 11:25:00,1.75219,1.75228,1.75212,1.75213,49000000.0
2005-07-29 11:26:00,1.75218,1.75231,1.75218,1.75226,39900000.0
2005-07-29 11:27:00,1.75231,1.75241,1.7523,1.75237,72100001.0
2005-07-29 11:28:00,1.75252,1.75262,1.75217,1.75217,52200000.0
2005-07-29 11:29:00,1.75211,1.7523,1.75211,1.7523,58300000.0
2005-07-29 11:30:00,1.75245,1.75267,1.75221,1.75234,113100001.0
2005-07-29 11:31:00,1.75236,1.7533,1.75236,1.7533,77100000.0
2005-07-29 11:32:00,1.75323,1.75342,1.75316,1.75333,61100001.0
2005-07-29 11:33:00,1.75298,1.75311,1.75293,1.75311,37700000.0
2005-07-29 11:34:00,1.75324,1.75324,1.75307,1.75314,28900000.0
2005-07-29 11:35:00,1.75321,1.75327,1.75318,1.75327,50500000.0
2005-07-29 11:36:00,1.75317,1.75327,1.75314,1.75327,70800000.0
2005-07-29 11:37:00,1.75308,1.75308,1.75278,1.75288,58800000.0
2005-07-29 11:38:00,1.75288,1.75288,1.75226,1.75226,58399999.0
2005-07-29 11:39:00,1.75212,1.7522,1.75212,1.75218,26200000.0
2005-07-29 11:40:00,1.75204,1.75243,1.75204,1.75243,63299999.0
2005-07-29 11:41:00,1.75262,1.7528,1.75262,1.75272,60900001.0
2005-07-29 11:42:00,1.75274,1.75314,1.75274,1.75307,96800000.0
2005-07-29 11:43:00,1.75306,1.75319,1.75298,1.75319,39000000.0
2005-07-29 11:44:00,1.75332,1.75339,1.75304,1.75304,76099999.0
2005-07-29 11:45:00,1.75273,1.75273,1.7524,1.75249,65000000.0
2005-07-29 11:46:00,1.75251,1.75262,1.75251,1.75253,80000000.0
2005-07-29 11:47:00,1.75253,1.7526,1.75246,1.7525,107700000.0
2005-07-29 11:48:00,1.75252,1.75294,1.75246,1.75294,105600000.0
2005-07-29 11:49:00,1.75283,1.75283,1.75269,1.7527,64199998.0
2005-07-29 11:50:00,1.75268,1.75289,1.75268,1.75285,99199999.0
2005-07-29 11:51:00,1.75291,1.75307,1.75291,1.75307,51500000.0
2005-07-29 11:52:00,1.75306,1.75307,1.75297,1.75307,55700001.0
2005-07-29 11:53:00,1.75281,1.7529,1.75265,1.7529,49000000.0
2005-07-29 11:54:00,1.75291,1.75297,1.75272,1.75297,91400001.0
2005-07-29 11:55:00,1.75301,1.75301,1.75285,1.75288,23900000.0
2005-07-29 11:56:00,1.75294,1.75304,1.75276,1.75276,44600000.0
2005-07-29 11:57:00,1.75272,1.75289,1.75268,1.75284,82000000.0
2005-07-29 11:58:00,1.75284,1.75315,1.75284,1.75315,34700001.0
2005-07-29 11:59:00,1.75333,1.75359,1.75333,1.75359,99999999.0
2005-07-29 12:00:00,1.75349,1.75349,1.75313,1.75313,128600000.0
2005-07-29 12:01:00,1.75302,1.75304,1.75284,1.75284,32300000.0
2005-07-29 12:02:00,1.75281,1.75287,1.75277,1.75285,37200000.0
2005-07-29 12:03:00,1.75302,1.75337,1.75302,1.75326,23200000.0
2005-07-29 12:04:00,1.75315,1.75315,1.75298,1.75298,50200000.0
2005-07-29 12:05:00,1.75302,1.75302,1.75285,1.75301,86700001.0
2005-07-29 12:06:00,1.75305,1.7532,1.75305,1.75313,52000000.0
2005-07-29 12:07:00,1.75322,1.75331,1.75313,1.75328,51400000.0
2005-07-29 12:08:00,1.75333,1.75351,1.75333,1.75351,55300000.0
2005-07-29 12:09:00,1.7536,1.75365,1.75347,1.75359,84199998.0
2005-07-29 12:10:00,1.75367,1.75367,1.75352,1.75353,35200000.0
2005-07-29 12:11:00,1.75352,1.75359,1.75335,1.75335,30300000.0
2005-07-29 12:12:00,1.75337,1.75356,1.75337,1.75342,29600000.0
2005-07-29 12:13:00,1.75342,1.7536,1.75342,1.7536,29199999.0
2005-07-29 12:14:00,1.75367,1.75367,1.75352,1.7536,85699999.0
2005-07-29 12:15:00,1.75378,1.75426,1.75378,1.75426,27100000.0
2005-07-29 12:16:00,1.75431,1.75431,1.75393,1.75404,73000000.0
2005-07-29 12:17:00,1.75402,1.75402,1.75388,1.75397,44100000.0
2005-07-29 12:18:00,1.75396,1.75407,1.75394,1.754,60400000.0
2005-07-29 12:19:00,1.75391,1.75391,1.75375,1.75382,56400001.0
2005-07-29 12:20:00,1.75396,1.75403,1.75391,1.75403,75000000.0
2005-07-29 12:21:00,1.754,1.75407,1.75394,1.75407,43200000.0
2005-07-29 12:22:00,1.75392,1.75392,1.75371,1.75371,38500000.0
2005-07-29 12:23:00,1.75371,1.75371,1.75351,1.75351,66850002.0
2005-07-29 12:24:00,1.75337,1.75337,1.75315,1.7532,52400000.0
2005-07-29 12:25:00,1.75308,1.75308,1.75277,1.75288,66099999.0
2005-07-29 12:26:00,1.75283,1.75283,1.75251,1.75258,75600000.0
2005-07-29 12:27:00,1.75263,1.75279,1.75263,1.75276,39900000.0
2005-07-29 12:28:00,1.75275,1.75278,1.75263,1.75263,91600002.0
2005-07-29 12:29:00,1.7525,1.75254,1.7524,1.75242,82100000.0
2005-07-29 12:30:00,1.75242,1.75284,1.75242,1.75278,83400000.0
2005-07-29 12:31:00,1.75285,1.75336,1.75285,1.75336,127500001.0
2005-07-29 12:32:00,1.75347,1.75359,1.75347,1.75358,25700000.0
2005-07-29 12:33:00,1.7537,1.75379,1.75368,1.75377,64000000.0
2005-07-29 12:34:00,1.7537,1.7537,1.75352,1.75354,77200002.0
2005-07-29 12:35:00,1.75365,1.75379,1.7536,1.7537,79200000.0
2005-07-29 12:36:00,1.75363,1.75363,1.75351,1.75357,52499999.0
2005-07-29 12:37:00,1.75353,1.75364,1.75343,1.75363,99099998.0
2005-07-29 12:38:00,1.75355,1.75361,1.75345,1.75361,29300000.0
2005-07-29 12:39:00,1.75355,1.75358,1.75342,1.75342,31800000.0
2005-07-29 12:40:00,1.75343,1.75386,1.75343,1.75386,45199999.0
2005-07-29 12:41:00,1.75373,1.75433,1.75373,1.75433,76500001.0
2005-07-29 12:42:00,1.7546,1.75498,1.7546,1.75484,65800000.0
2005-07-29 12:43:00,1.75483,1.75555,1.75477,1.75555,101200001.0
2005-07-29 12:44:00,1.75574,1.75616,1.75574,1.75615,44700000.0
2005-07-29 12:45:00,1.75631,1.75642,1.75631,1.75633,51700001.0
2005-07-29 12:46:00,1.75631,1.75631,1.75603,1.75603,20800000.0
2005-07-29 12:47:00,1.75587,1.75587,1.75565,1.75584,37300000.0
2005-07-29 12:48:00,1.75587,1.75591,1.75587,1.75589,18700000.0
2005-07-29 12:49:00,1.75593,1.75595,1.75585,1.75593,71700000.0
2005-07-29 12:50:00,1.75593,1.7561,1.75586,1.7561,106400001.0
2005-07-29 12:51:00,1.75599,1.75604,1.7559,1.75601,60400001.0
2005-07-29 12:52:00,1.75598,1.75615,1.75598,1.7561,109499999.0
2005-07-29 12:53:00,1.75604,1.75609,1.75595,1.75599,73969999.0
2005-07-29 12:54:00,1.75593,1.75594,1.75566,1.75574,61470000.0
2005-07-29 12:55:00,1.7557,1.75582,1.7557,1.75582,73499999.0
2005-07-29 12:56:00,1.75572,1.75572,1.75556,1.75567,36600000.0
2005-07-29 12:57:00,1.75565,1.75568,1.75565,1.75568,16700000.0
2005-07-29 12:58:00,1.7556,1.75574,1.75551,1.75574,50700000.0
2005-07-29 12:59:00,1.75538,1.75554,1.75538,1.7555,58800001.0
2005-07-29 13:00:00,1.7556,1.75566,1.75555,1.75565,94599999.0
2005-07-29 13:01:00,1.75547,1.75558,1.75547,1.75549,97900001.0
2005-07-29 13:02:00,1.75529,1.75578,1.75522,1.75578,57500001.0
2005-07-29 13:03:00,1.75589,1.75634,1.75589,1.75634,52700000.0
2005-07-29 13:04:00,1.75653,1.75681,1.75653,1.75681,83900000.0
2005-07-29 13:05:00,1.75676,1.75676,1.75657,1.75657,56300000.0
2005-07-29 13:06:00,1.75665,1.75665,1.7565,1.75655,63100000.0
2005-07-29 13:07:00,1.75662,1.75662,1.75651,1.75658,96900002.0
2005-07-29 13:08:00,1.75665,1.75674,1.75655,1.75674,64000000.0
2005-07-29 13:09:00,1.75668,1.7568,1.75668,1.75676,96500002.0
2005-07-29 13:10:00,1.75657,1.75657,1.75637,1.75652,48900000.0
2005-07-29 13:11:00,1.75662,1.75668,1.75629,1.75629,51100000.0
2005-07-29 13:12:00,1.75627,1.7563,1.75602,1.75602,58999999.0
2005-07-29 13:13:00,1.75571,1.75596,1.75571,1.75589,38300000.0
2005-07-29 13:14:00,1.75586,1.75586,1.75548,1.75548,57400001.0
2005-07-29 13:15:00,1.75543,1.75557,1.75538,1.75555,49600000.0
2005-07-29 13:16:00,1.75555,1.7561,1.75555,1.7561,82800002.0
2005-07-29 13:17:00,1.75623,1.7563,1.7561,1.75629,105999998.0
2005-07-29 13:18:00,1.75635,1.75637,1.75606,1.75606,55900000.0
2005-07-29 13:19:00,1.75613,1.75628,1.75613,1.75627,50500000.0
2005-07-29 13:20:00,1.75629,1.75635,1.75616,1.75627,76800000.0
2005-07-29 13:21:00,1.7563,1.7563,1.75594,1.75594,48700001.0
2005-07-29 13:22:00,1.75586,1.75586,1.75544,1.75544,25900000.0
2005-07-29 13:23:00,1.75533,1.75533,1.7552,1.75528,33100000.0
2005-07-29 13:24:00,1.75531,1.75537,1.75527,1.75527,58200000.0
2005-07-29 13:25:00,1.75534,1.75535,1.75529,1.7553,106899998.0
2005-07-29 13:26:00,1.75527,1.75533,1.75517,1.75517,43200000.0
2005-07-29 13:27:00,1.75522,1.75527,1.75518,1.75524,42900000.0
2005-07-29 13:28:00,1.75524,1.75535,1.75524,1.75527,44100000.0
2005-07-29 13:29:00,1.75533,1.75551,1.75533,1.7554,74700000.0
2005-07-29 13:30:00,1.75525,1.75531,1.75515,1.75515,83600001.0
2005-07-29 13:31:00,1.7552,1.75521,1.75504,1.75504,20600000.0
2005-07-29 13:32:00,1.75498,1.75512,1.75495,1.75495,18500000.0
2005-07-29 13:33:00,1.75501,1.75517,1.75501,1.75515,53000002.0
2005-07-29 13:34:00,1.75518,1.75529,1.75512,1.75512,99400000.0
2005-07-29 13:35:00,1.75508,1.75512,1.75484,1.75484,65500000.0
2005-07-29 13:36:00,1.75478,1.75493,1.75478,1.75493,134600001.0
2005-07-29 13:37:00,1.75507,1.75509,1.75488,1.755,46500000.0
2005-07-29 13:38:00,1.75498,1.75501,1.75465,1.75465,81699999.0
2005-07-29 13:39:00,1.75455,1.75466,1.75434,1.75434,76900001.0
2005-07-29 13:40:00,1.75433,1.75433,1.75358,1.75358,102200000.0
2005-07-29 13:41:00,1.75365,1.75365,1.75331,1.75335,58900000.0
2005-07-29 13:42:00,1.75338,1.7538,1.75338,1.7538,63100000.0
2005-07-29 13:43:00,1.75379,1.75395,1.7537,1.7537,54699999.0
2005-07-29 13:44:00,1.75348,1.75348,1.75287,1.75318,82100000.0
2005-07-29 13:45:00,1.75308,1.75336,1.75308,1.75336,111300000.0
2005-07-29 13:46:00,1.75335,1.75335,1.75327,1.75335,32199999.0
2005-07-29 13:47:00,1.75345,1.75362,1.75345,1.75353,60400000.0
2005-07-29 13:48:00,1.75361,1.75389,1.75361,1.75389,84050000.0
2005-07-29 13:49:00,1.75395,1.75406,1.75372,1.75372,36500000.0
2005-07-29 13:50:00,1.75363,1.75404,1.75363,1.7539,108600001.0
2005-07-29 13:51:00,1.75391,1.75391,1.75329,1.75329,44500000.0
2005-07-29 13:52:00,1.7532,1.75351,1.7532,1.75348,53400000.0
2005-07-29 13:53:00,1.75344,1.75367,1.75344,1.75363,41100000.0
2005-07-29 13:54:00,1.75378,1.75439,1.75378,1.75439,51800000.0
2005-07-29 13:55:00,1.75417,1.75424,1.75378,1.75424,31600001.0
2005-07-29 13:56:00,1.75445,1.75456,1.7541,1.7541,29500001.0
2005-07-29 13:57:00,1.75412,1.75416,1.75399,1.75401,62700000.0
2005-07-29 13:58:00,1.75387,1.75397,1.75387,1.75394,29200000.0
2005-07-29 13:59:00,1.754,1.75403,1.75387,1.75387,60800001.0
2005-07-29 14:00:00,1.75402,1.7541,1.75399,1.75405,78600000.0
2005-07-29 14:01:00,1.75431,1.75457,1.75431,1.75444,40800000.0
2005-07-29 14:02:00,1.7543,1.7543,1.75415,1.75426,45099999.0
2005-07-29 14:03:00,1.75428,1.75428,1.75395,1.75399,34600000.0
2005-07-29 14:04:00,1.75401,1.75404,1.75397,1.75398,70400001.0
2005-07-29 14:05:00,1.75393,1.75401,1.75393,1.75397,23950000.0
2005-07-29 14:06:00,1.75385,1.75386,1.75377,1.75385,65499999.0
2005-07-29 14:07:00,1.7539,1.75398,1.75389,1.75398,60100001.0
2005-07-29 14:08:00,1.75411,1.75427,1.75411,1.75426,46700001.0
2005-07-29 14:09:00,1.75443,1.75453,1.75441,1.75453,58300001.0
2005-07-29 14:10:00,1.75458,1.75458,1.75431,1.75452,28800000.0
2005-07-29 14:11:00,1.75438,1.75446,1.75428,1.75444,51300001.0
2005-07-29 14:12:00,1.75448,1.75457,1.75445,1.75451,65099999.0
2005-07-29 14:13:00,1.75456,1.75459,1.75429,1.75429,58799999.0
2005-07-29 14:14:00,1.75433,1.7544,1.75417,1.75422,44100000.0
2005-07-29 14:15:00,1.75425,1.75445,1.75425,1.75445,22700000.0
2005-07-29 14:16:00,1.75461,1.75483,1.75461,1.75479,103400000.0
2005-07-29 14:17:00,1.75478,1.75478,1.75456,1.75458,52499999.0
2005-07-29 14:18:00,1.75452,1.7546,1.75431,1.75432,34700000.0
2005-07-29 14:19:00,1.75445,1.75466,1.75445,1.75465,28000000.0
2005-07-29 14:20:00,1.75458,1.75472,1.75458,1.75472,90700000.0
2005-07-29 14:21:00,1.75471,1.75476,1.75467,1.75469,52600000.0
2005-07-29 14:22:00,1.75477,1.75477,1.75459,1.75459,33946994.0
2005-07-29 14:23:00,1.75465,1.75482,1.75465,1.75472,81300003.0
2005-07-29 14:24:00,1.75475,1.75475,1.75461,1.75472,22100000.0
2005-07-29 14:25:00,1.75477,1.75486,1.7547,1.7547,100400000.0
2005-07-29 14:26:00,1.75453,1.75467,1.75444,1.75453,35300000.0
2005-07-29 14:27:00,1.75479,1.75479,1.75454,1.75454,40800000.0
2005-07-29 14:28:00,1.75447,1.75454,1.75426,1.75438,65799999.0
2005-07-29 14:29:00,1.75433,1.75453,1.75414,1.75451,64699998.0
2005-07-29 14:30:00,1.75495,1.75545,1.75433,1.75545,29100000.0
2005-07-29 14:31:00,1.75557,1.75557,1.75438,1.75439,65500000.0
2005-07-29 14:32:00,1.75426,1.75449,1.7542,1.75448,40300000.0
2005-07-29 14:33:00,1.75468,1.75486,1.75432,1.75469,83600000.0
2005-07-29 14:34:00,1.75447,1.75475,1.75433,1.75475,49600000.0
2005-07-29 14:35:00,1.7551,1.75617,1.7551,1.7561,33299999.0
2005-07-29 14:36:00,1.75625,1.75763,1.75625,1.75748,63000000.0
2005-07-29 14:37:00,1.7576,1.75782,1.75753,1.75778,83600000.0
2005-07-29 14:38:00,1.7578,1.75846,1.7578,1.75846,57699999.0
2005-07-29 14:39:00,1.7589,1.75905,1.75853,1.75861,28900000.0
2005-07-29 14:40:00,1.75877,1.75878,1.75819,1.75821,40400000.0
2005-07-29 14:41:00,1.75815,1.75854,1.75811,1.75854,17700000.0
2005-07-29 14:42:00,1.75863,1.75905,1.75855,1.75898,68500001.0
2005-07-29 14:43:00,1.75887,1.75887,1.75809,1.75812,33200000.0
2005-07-29 14:44:00,1.7581,1.75887,1.75801,1.75887,17000000.0
2005-07-29 14:45:00,1.75943,1.75976,1.75943,1.75975,44800000.0
2005-07-29 14:46:00,1.75973,1.75993,1.75965,1.75969,122099998.0
2005-07-29 14:47:00,1.75975,1.75975,1.75924,1.75926,70700000.0
2005-07-29 14:48:00,1.75965,1.76005,1.75958,1.76003,48900000.0
2005-07-29 14:49:00,1.76034,1.76039,1.76003,1.76003,67200000.0
2005-07-29 14:50:00,1.75994,1.75994,1.75921,1.75927,53200000.0
2005-07-29 14:51:00,1.75923,1.75923,1.75876,1.75876,96700001.0
2005-07-29 14:52:00,1.75867,1.7587,1.75807,1.75828,75099998.0
2005-07-29 14:53:00,1.75833,1.75879,1.75827,1.75876,21400000.0
2005-07-29 14:54:00,1.75887,1.75935,1.75887,1.759,35000000.0
2005-07-29 14:55:00,1.75894,1.75918,1.75894,1.75894,74500002.0
2005-07-29 14:56:00,1.7588,1.7588,1.75851,1.75851,51499999.0
2005-07-29 14:57:00,1.75843,1.75866,1.75819,1.75864,52000000.0
2005-07-29 14:58:00,1.75858,1.75858,1.75804,1.75804,20900000.0
2005-07-29 14:59:00,1.75793,1.75801,1.75767,1.75767,49500000.0
2005-07-29 15:00:00,1.75768,1.75805,1.75768,1.75805,90100000.0
2005-07-29 15:01:00,1.758,1.75836,1.758,1.75826,53100000.0
2005-07-29 15:02:00,1.75833,1.75849,1.75823,1.75823,76199999.0
2005-07-29 15:03:00,1.75839,1.75857,1.75837,1.75857,78900000.0
2005-07-29 15:04:00,1.75876,1.75911,1.75872,1.7591,48500000.0
2005-07-29 15:05:00,1.75915,1.7593,1.75894,1.75915,97100000.0
2005-07-29 15:06:00,1.75905,1.75911,1.75851,1.75851,70700000.0
2005-07-29 15:07:00,1.75808,1.75835,1.75788,1.75835,62400000.0
2005-07-29 15:08:00,1.75849,1.75862,1.75795,1.75795,63800000.0
2005-07-29 15:09:00,1.7578,1.75818,1.7578,1.75818,113800000.0
2005-07-29 15:10:00,1.75838,1.75853,1.75838,1.75838,29100000.0
2005-07-29 15:11:00,1.75815,1.75819,1.75801,1.75812,96600002.0
2005-07-29 15:12:00,1.7582,1.7584,1.75813,1.75834,55799999.0
2005-07-29 15:13:00,1.7584,1.75845,1.75807,1.75821,68899999.0
2005-07-29 15:14:00,1.75815,1.75862,1.75804,1.75862,31200000.0
2005-07-29 15:15:00,1.75886,1.75907,1.75878,1.75895,95200001.0
2005-07-29 15:16:00,1.75868,1.75885,1.75841,1.75846,30400000.0
2005-07-29 15:17:00,1.75825,1.7583,1.7581,1.75823,24500000.0
2005-07-29 15:18:00,1.75814,1.75814,1.75735,1.75743,155699999.0
2005-07-29 15:19:00,1.75745,1.75764,1.75718,1.75718,31500000.0
2005-07-29 15:20:00,1.75701,1.75701,1.7563,1.75643,70000000.0
2005-07-29 15:21:00,1.75668,1.75785,1.75668,1.75785,41100000.0
2005-07-29 15:22:00,1.75812,1.75829,1.75803,1.75803,76899999.0
2005-07-29 15:23:00,1.75794,1.75799,1.75785,1.75799,87500002.0
2005-07-29 15:24:00,1.75806,1.75843,1.75792,1.75843,59400000.0
2005-07-29 15:25:00,1.75843,1.75852,1.75824,1.75835,146799998.0
2005-07-29 15:26:00,1.75865,1.75935,1.75865,1.7593,51500000.0
2005-07-29 15:27:00,1.75919,1.75919,1.7588,1.75881,55900000.0
2005-07-29 15:28:00,1.75892,1.75905,1.75873,1.75873,42300000.0
2005-07-29 15:29:00,1.75863,1.75881,1.75863,1.75875,90799999.0
2005-07-29 15:30:00,1.75877,1.7589,1.75858,1.75858,54799999.0
2005-07-29 15:31:00,1.7586,1.75876,1.75859,1.75875,104400000.0
2005-07-29 15:32:00,1.7587,1.75895,1.7587,1.75875,65799999.0
2005-07-29 15:33:00,1.7589,1.75894,1.75875,1.75875,52300000.0
2005-07-29 15:34:00,1.75875,1.75895,1.75875,1.75891,58800000.0
2005-07-29 15:35:00,1.7591,1.7591,1.7589,1.75891,90800001.0
2005-07-29 15:36:00,1.7587,1.7587,1.75858,1.75864,41800000.0
2005-07-29 15:37:00,1.75862,1.75863,1.7585,1.75853,77700001.0
2005-07-29 15:38:00,1.75843,1.75859,1.75837,1.75859,76499998.0
2005-07-29 15:39:00,1.75874,1.75899,1.75874,1.75897,30700000.0
2005-07-29 15:40:00,1.75907,1.75916,1.75893,1.75899,56800000.0
2005-07-29 15:41:00,1.75882,1.75882,1.7584,1.75854,65500000.0
2005-07-29 15:42:00,1.7585,1.75856,1.75842,1.75842,104599998.0
2005-07-29 15:43:00,1.75837,1.75851,1.75833,1.75833,41600000.0
2005-07-29 15:44:00,1.75848,1.75865,1.75844,1.75865,63200001.0
2005-07-29 15:45:00,1.75879,1.75904,1.75879,1.75898,46900000.0
2005-07-29 15:46:00,1.75893,1.75924,1.75891,1.75924,49600000.0
2005-07-29 15:47:00,1.75925,1.7594,1.75897,1.75924,45199999.0
2005-07-29 15:48:00,1.7593,1.7593,1.75889,1.759,94600002.0
2005-07-29 15:49:00,1.75904,1.75956,1.75904,1.7594,94299999.0
2005-07-29 15:50:00,1.75935,1.75939,1.75887,1.75891,44400000.0
2005-07-29 15:51:00,1.7588,1.75898,1.75875,1.75889,90600000.0
2005-07-29 15:52:00,1.75875,1.75875,1.75832,1.75832,129199999.0
2005-07-29 15:53:00,1.75833,1.75847,1.75832,1.75847,84800000.0
2005-07-29 15:54:00,1.75845,1.75845,1.75793,1.75793,40000000.0
2005-07-29 15:55:00,1.75797,1.75797,1.7579,1.7579,44700000.0
2005-07-29 15:56:00,1.7579,1.75799,1.75781,1.75781,39800000.0
2005-07-29 15:57:00,1.7576,1.7576,1.7569,1.75704,77299999.0
2005-07-29 15:58:00,1.75686,1.75784,1.75686,1.75784,52499998.0
2005-07-29 15:59:00,1.75811,1.7584,1.75775,1.75775,79399999.0
2005-07-29 16:00:00,1.75753,1.75759,1.75725,1.75758,57000000.0
2005-07-29 16:01:00,1.75787,1.75787,1.75683,1.75687,117500000.0
2005-07-29 16:02:00,1.75694,1.75707,1.7568,1.75681,50900000.0
2005-07-29 16:03:00,1.75685,1.75689,1.75669,1.75686,69799999.0
2005-07-29 16:04:00,1.75692,1.75759,1.75692,1.75746,89700000.0
2005-07-29 16:05:00,1.75715,1.75715,1.75675,1.75695,70900000.0
2005-07-29 16:06:00,1.75695,1.75726,1.75674,1.75688,77400000.0
2005-07-29 16:07:00,1.75695,1.75708,1.75682,1.75708,56400000.0
2005-07-29 16:08:00,1.75708,1.75708,1.75669,1.75691,37600000.0
2005-07-29 16:09:00,1.75698,1.75706,1.75676,1.75696,34500000.0
2005-07-29 16:10:00,1.75676,1.75676,1.75649,1.75666,108299998.0
2005-07-29 16:11:00,1.75673,1.7571,1.75673,1.7571,63700001.0
2005-07-29 16:12:00,1.75722,1.75746,1.7571,1.7571,38399999.0
2005-07-29 16:13:00,1.75691,1.75691,1.75641,1.75664,63900000.0
2005-07-29 16:14:00,1.75662,1.75671,1.75657,1.75657,47499999.0
2005-07-29 16:15:00,1.7565,1.7565,1.75634,1.75638,18700000.0
2005-07-29 16:16:00,1.7565,1.7565,1.75624,1.75643,95499999.0
2005-07-29 16:17:00,1.75647,1.75661,1.75637,1.75637,67100000.0
2005-07-29 16:18:00,1.75623,1.75636,1.75615,1.75616,76349999.0
2005-07-29 16:19:00,1.75618,1.75638,1.75616,1.75638,15200000.0
2005-07-29 16:20:00,1.75647,1.75656,1.75636,1.75636,60000000.0
2005-07-29 16:21:00,1.7564,1.75647,1.75636,1.75636,70799999.0
2005-07-29 16:22:00,1.75634,1.75672,1.75634,1.75672,51100000.0
2005-07-29 16:23:00,1.75687,1.75698,1.75669,1.75674,41200000.0
2005-07-29 16:24:00,1.75684,1.75698,1.75684,1.75698,24200000.0
2005-07-29 16:25:00,1.75722,1.75778,1.75722,1.75769,41999999.0
2005-07-29 16:26:00,1.75767,1.7577,1.75748,1.75756,72300001.0
2005-07-29 16:27:00,1.75733,1.75733,1.75702,1.7571,65900001.0
2005-07-29 16:28:00,1.75728,1.75748,1.7571,1.75724,50000000.0
2005-07-29 16:29:00,1.7573,1.7573,1.75709,1.75721,63400000.0
2005-07-29 16:30:00,1.75713,1.75778,1.75713,1.75778,82700002.0
2005-07-29 16:31:00,1.75788,1.75793,1.75771,1.75777,80800000.0
2005-07-29 16:32:00,1.75773,1.75795,1.75768,1.75795,37400000.0
2005-07-29 16:33:00,1.75799,1.75809,1.75794,1.75796,66999999.0
2005-07-29 16:34:00,1.75808,1.75835,1.75806,1.75835,72599999.0
2005-07-29 16:35:00,1.7583,1.75834,1.7583,1.7583,47099999.0
2005-07-29 16:36:00,1.75851,1.7588,1.75848,1.7588,16300000.0
2005-07-29 16:37:00,1.75913,1.75966,1.75913,1.75966,63100001.0
2005-07-29 16:38:00,1.75967,1.75987,1.75961,1.75987,31500000.0
2005-07-29 16:39:00,1.75991,1.7603,1.75991,1.75994,50399999.0
2005-07-29 16:40:00,1.76007,1.76023,1.75995,1.76023,78800000.0
2005-07-29 16:41:00,1.75997,1.7604,1.75997,1.76012,117800000.0
2005-07-29 16:42:00,1.7602,1.76036,1.76007,1.76036,49800000.0
2005-07-29 16:43:00,1.76054,1.7608,1.76048,1.76077,77300000.0
2005-07-29 16:44:00,1.76065,1.76073,1.76044,1.76044,96599999.0
2005-07-29 16:45:00,1.76034,1.76034,1.76018,1.76018,29100001.0
2005-07-29 16:46:00,1.76017,1.76017,1.75977,1.7598,78300000.0
2005-07-29 16:47:00,1.75949,1.75965,1.75901,1.75901,118499999.0
2005-07-29 16:48:00,1.7588,1.7588,1.75844,1.75854,65700000.0
2005-07-29 16:49:00,1.75858,1.75872,1.75855,1.75867,31800000.0
2005-07-29 16:50:00,1.75876,1.75913,1.75874,1.7591,37899999.0
2005-07-29 16:51:00,1.75912,1.75914,1.7588,1.75893,62999999.0
2005-07-29 16:52:00,1.75893,1.75895,1.75891,1.75895,7900000.0
2005-07-29 16:53:00,1.75905,1.7593,1.75905,1.7593,70299999.0
2005-07-29 16:54:00,1.75921,1.75943,1.7591,1.75943,41100000.0
2005-07-29 16:55:00,1.75948,1.75948,1.75925,1.75938,51600000.0
2005-07-29 16:56:00,1.75923,1.75955,1.7592,1.7595,93499999.0
2005-07-29 16:57:00,1.75961,1.75962,1.75949,1.75958,121000002.0
2005-07-29 16:58:00,1.75964,1.75972,1.75957,1.75968,88400000.0
2005-07-29 16:59:00,1.76016,1.76054,1.75999,1.76054,73100000.0
2005-07-29 17:00:00,1.76044,1.76046,1.75969,1.75969,103100003.0
2005-07-29 17:01:00,1.75937,1.75948,1.75907,1.75935,95400000.0
2005-07-29 17:02:00,1.75916,1.75916,1.75817,1.75817,82700001.0
2005-07-29 17:03:00,1.75777,1.75824,1.75741,1.75824,64800001.0
2005-07-29 17:04:00,1.75834,1.75856,1.75834,1.75853,111800001.0
2005-07-29 17:05:00,1.75853,1.75864,1.75831,1.75855,47499999.0
2005-07-29 17:06:00,1.75862,1.75863,1.7581,1.7581,52600000.0
2005-07-29 17:07:00,1.7578,1.75802,1.75775,1.75802,98299999.0
2005-07-29 17:08:00,1.75812,1.75823,1.75812,1.75823,8500000.0
2005-07-29 17:09:00,1.75855,1.75868,1.75852,1.75852,33400000.0
2005-07-29 17:10:00,1.75851,1.75866,1.75795,1.75795,74900001.0
2005-07-29 17:11:00,1.7579,1.75798,1.75727,1.75761,107599999.0
2005-07-29 17:12:00,1.75773,1.75773,1.75722,1.75767,128999996.0
2005-07-29 17:13:00,1.75777,1.75806,1.75777,1.75806,41600000.0
2005-07-29 17:14:00,1.75825,1.75825,1.75756,1.75756,77700001.0
2005-07-29 17:15:00,1.75745,1.75754,1.75694,1.75694,46100000.0
2005-07-29 17:16:00,1.75635,1.75646,1.7559,1.75625,74600001.0
2005-07-29 17:17:00,1.75608,1.75665,1.75601,1.75659,41400000.0
2005-07-29 17:18:00,1.75665,1.75713,1.75649,1.75713,98500002.0
2005-07-29 17:19:00,1.75728,1.75749,1.75724,1.7574,70399999.0
2005-07-29 17:20:00,1.75727,1.75771,1.75727,1.7576,68600000.0
2005-07-29 17:21:00,1.75752,1.75766,1.75739,1.75748,43800000.0
2005-07-29 17:22:00,1.75737,1.7574,1.75714,1.75715,39050000.0
2005-07-29 17:23:00,1.75697,1.75738,1.75695,1.75738,56300000.0
2005-07-29 17:24:00,1.75752,1.75759,1.75736,1.75739,82900001.0
2005-07-29 17:25:00,1.75738,1.75738,1.75718,1.75728,87100000.0
2005-07-29 17:26:00,1.75731,1.75734,1.75725,1.75734,98399999.0
2005-07-29 17:27:00,1.75727,1.75727,1.75715,1.75715,11900000.0
2005-07-29 17:28:00,1.75714,1.75723,1.75714,1.75723,15000000.0
2005-07-29 17:29:00,1.75728,1.75787,1.75728,1.75787,58400002.0
2005-07-29 17:30:00,1.75792,1.75807,1.75788,1.75806,85200000.0
2005-07-29 17:31:00,1.75772,1.75772,1.75763,1.75763,10500000.0
2005-07-29 17:32:00,1.75747,1.75762,1.75747,1.75761,53700000.0
2005-07-29 17:33:00,1.75773,1.75779,1.75757,1.75757,84200000.0
2005-07-29 17:34:00,1.75752,1.75752,1.75732,1.75732,53300000.0
2005-07-29 17:35:00,1.75723,1.75723,1.75699,1.75701,45600000.0
2005-07-29 17:36:00,1.75722,1.75775,1.75722,1.75766,71100000.0
2005-07-29 17:37:00,1.75773,1.758,1.75773,1.75799,80099998.0
2005-07-29 17:38:00,1.75807,1.75826,1.75807,1.75813,17900000.0
2005-07-29 17:39:00,1.75834,1.7584,1.75815,1.75815,63600000.0
2005-07-29 17:40:00,1.75827,1.75838,1.75826,1.7583,33499999.0
2005-07-29 17:41:00,1.75825,1.75861,1.75825,1.75848,88899999.0
2005-07-29 17:42:00,1.75845,1.75849,1.7584,1.75849,36500000.0
2005-07-29 17:43:00,1.75832,1.75835,1.75804,1.75835,91899999.0
2005-07-29 17:44:00,1.75855,1.75862,1.75852,1.75854,73400000.0
2005-07-29 17:45:00,1.75847,1.75862,1.75845,1.75862,65900000.0
2005-07-29 17:46:00,1.75853,1.75853,1.7584,1.75852,43200001.0
2005-07-29 17:47:00,1.75848,1.75848,1.75817,1.75822,80300002.0
2005-07-29 17:48:00,1.7582,1.75836,1.75816,1.75822,70400002.0
2005-07-29 17:49:00,1.75822,1.75831,1.75822,1.75829,67800001.0
2005-07-29 17:50:00,1.75816,1.75835,1.75816,1.75823,67299999.0
2005-07-29 17:51:00,1.75815,1.75827,1.75815,1.75827,36999999.0
2005-07-29 17:52:00,1.75846,1.75884,1.75846,1.75884,62899999.0
2005-07-29 17:53:00,1.75883,1.75899,1.75883,1.75895,66600000.0
2005-07-29 17:54:00,1.75895,1.75905,1.75888,1.7589,72800002.0
2005-07-29 17:55:00,1.7587,1.75882,1.7587,1.75877,55600001.0
2005-07-29 17:56:00,1.7587,1.7589,1.75862,1.7589,60400000.0
2005-07-29 17:57:00,1.75888,1.75891,1.75874,1.75874,89799999.0
2005-07-29 17:58:00,1.75868,1.75874,1.75865,1.7587,58400000.0
2005-07-29 17:59:00,1.75885,1.759,1.75885,1.75893,22650000.0
2005-07-29 18:00:00,1.75901,1.75908,1.7589,1.7589,59100001.0
2005-07-29 18:01:00,1.7589,1.75911,1.75881,1.75911,897399999.0
2005-07-29 18:02:00,1.75918,1.7594,1.75917,1.75935,988800002.0
2005-07-29 18:03:00,1.75941,1.75941,1.75903,1.75903,1204799998.0
2005-07-29 18:04:00,1.75901,1.75901,1.75882,1.75882,820899993.0
2005-07-29 18:05:00,1.75876,1.75884,1.7587,1.75872,1096500000.0
2005-07-29 18:06:00,1.75872,1.75892,1.75872,1.75885,928400005.0
2005-07-29 18:07:00,1.75883,1.75892,1.75856,1.7588,1186193987.0
2005-07-29 18:08:00,1.75897,1.75911,1.75884,1.75907,1252546990.0
2005-07-29 18:09:00,1.75908,1.75908,1.75884,1.75896,453600001.0
2005-07-29 18:10:00,1.75903,1.75935,1.75903,1.75913,769799996.0
2005-07-29 18:11:00,1.75917,1.75919,1.75897,1.75899,548400005.0
2005-07-29 18:12:00,1.75899,1.75912,1.75897,1.75904,792999997.0
2005-07-29 18:13:00,1.75908,1.75915,1.75905,1.7591,567800001.0
2005-07-29 18:14:00,1.75911,1.75911,1.75892,1.75893,939199998.0
2005-07-29 18:15:00,1.75893,1.75893,1.75863,1.75863,922949999.0
2005-07-29 18:16:00,1.75873,1.75873,1.75854,1.75857,670900000.0
2005-07-29 18:17:00,1.75849,1.75849,1.75812,1.75828,519199998.0
2005-07-29 18:18:00,1.75835,1.75859,1.75835,1.75859,611699998.0
2005-07-29 18:19:00,1.75855,1.75855,1.75812,1.75812,545299999.0
2005-07-29 18:20:00,1.75808,1.75819,1.75803,1.75817,360600001.0
2005-07-29 18:21:00,1.75812,1.75812,1.75795,1.75809,703600000.0
2005-07-29 18:22:00,1.75804,1.75819,1.75798,1.75818,612300001.0
2005-07-29 18:23:00,1.75822,1.75822,1.758,1.75815,793799992.0
2005-07-29 18:24:00,1.75807,1.75809,1.75735,1.75754,775049997.0
2005-07-29 18:25:00,1.75741,1.75783,1.75733,1.75747,783000005.0
2005-07-29 18:26:00,1.75775,1.75791,1.75762,1.75791,582799999.0
2005-07-29 18:27:00,1.75795,1.75795,1.75785,1.75795,691100002.0
2005-07-29 18:28:00,1.75785,1.75785,1.75697,1.75771,452899997.0
2005-07-29 18:29:00,1.75772,1.75783,1.75765,1.75775,806000004.0
2005-07-29 18:30:00,1.75778,1.75791,1.75775,1.75778,657499999.0
2005-07-29 18:31:00,1.7578,1.75786,1.7577,1.7578,560300000.0
2005-07-29 18:32:00,1.75763,1.75786,1.75763,1.75786,444199996.0
2005-07-29 18:33:00,1.7579,1.75798,1.75787,1.7579,687000001.0
2005-07-29 18:34:00,1.75788,1.75789,1.75767,1.75775,619400005.0
2005-07-29 18:35:00,1.75772,1.7579,1.75743,1.7579,446900003.0
2005-07-29 18:36:00,1.75796,1.75813,1.75789,1.75789,93699999.0
2005-07-29 18:37:00,1.75787,1.7579,1.75781,1.75781,80500000.0
2005-07-29 18:38:00,1.75787,1.75791,1.75785,1.75787,161699999.0
2005-07-29 18:39:00,1.7577,1.75782,1.75766,1.75767,239800001.0
2005-07-29 18:40:00,1.75764,1.75773,1.7576,1.75769,407200000.0
2005-07-29 18:41:00,1.75771,1.75783,1.75771,1.75783,400850000.0
2005-07-29 18:42:00,1.75783,1.75783,1.75771,1.75772,154599999.0
2005-07-29 18:43:00,1.75782,1.75791,1.75782,1.75791,127900000.0
2005-07-29 18:44:00,1.75788,1.75808,1.75788,1.75797,403499998.0
2005-07-29 18:45:00,1.75802,1.75813,1.75795,1.75812,183750001.0
2005-07-29 18:46:00,1.75812,1.75823,1.75803,1.75809,214149999.0
2005-07-29 18:47:00,1.75808,1.75812,1.75802,1.75802,215999998.0
2005-07-29 18:48:00,1.75796,1.75813,1.75796,1.75808,346800002.0
2005-07-29 18:49:00,1.75809,1.75809,1.758,1.758,68100000.0
2005-07-29 18:50:00,1.758,1.75805,1.75793,1.75795,207400001.0
2005-07-29 18:51:00,1.75802,1.75819,1.75797,1.75802,414499998.0
2005-07-29 18:52:00,1.75797,1.75812,1.75796,1.75812,502499999.0
2005-07-29 18:53:00,1.75809,1.75827,1.75803,1.75814,488699999.0
2005-07-29 18:54:00,1.75783,1.75807,1.75767,1.75783,262299997.0
2005-07-29 18:55:00,1.7582,1.7582,1.7581,1.75818,705899996.0
2005-07-29 18:56:00,1.7582,1.75832,1.75815,1.75832,255499999.0
2005-07-29 18:57:00,1.75835,1.75853,1.75835,1.75841,306800001.0
2005-07-29 18:58:00,1.75845,1.75845,1.75832,1.7584,715899999.0
2005-07-29 18:59:00,1.75835,1.75845,1.75835,1.75835,518099997.0
2005-07-29 19:00:00,1.75844,1.7587,1.75843,1.75858,317800002.0
2005-07-29 19:01:00,1.75863,1.75879,1.75861,1.7587,53200000.0
2005-07-29 19:02:00,1.75866,1.75877,1.75859,1.75859,352500003.0
2005-07-29 19:03:00,1.75862,1.75872,1.75852,1.75859,613799995.0
2005-07-29 19:04:00,1.75865,1.75873,1.75857,1.75857,304200003.0
2005-07-29 19:05:00,1.75857,1.75873,1.75857,1.75857,101399999.0
2005-07-29 19:06:00,1.75867,1.75873,1.75855,1.75873,611600002.0
2005-07-29 19:07:00,1.75878,1.75886,1.75874,1.75878,365500001.0
2005-07-29 19:08:00,1.75867,1.75869,1.75853,1.75865,617299997.0
2005-07-29 19:09:00,1.75865,1.75865,1.75855,1.75865,297699999.0
2005-07-29 19:10:00,1.75862,1.75865,1.75855,1.75857,331700002.0
2005-07-29 19:11:00,1.7585,1.75858,1.75841,1.75841,128999999.0
2005-07-29 19:12:00,1.75846,1.75861,1.75846,1.75858,263699999.0
2005-07-29 19:13:00,1.75867,1.75873,1.7586,1.75873,474400004.0
2005-07-29 19:14:00,1.7587,1.75881,1.75867,1.7587,284599998.0
2005-07-29 19:15:00,1.75881,1.75904,1.75881,1.75904,370050004.0
2005-07-29 19:16:00,1.759,1.75915,1.75895,1.75895,191599996.0
2005-07-29 19:17:00,1.75892,1.75899,1.75878,1.75878,219499998.0
2005-07-29 19:18:00,1.75876,1.75884,1.75872,1.75876,293900001.0
2005-07-29 19:19:00,1.75878,1.75884,1.75871,1.75878,280999999.0
2005-07-29 19:20:00,1.75872,1.75882,1.75869,1.75879,330500000.0
2005-07-29 19:21:00,1.7588,1.75888,1.75872,1.75872,444200002.0
2005-07-29 19:22:00,1.7587,1.75875,1.75862,1.7587,372899999.0
2005-07-29 19:23:00,1.75869,1.75884,1.75867,1.75875,256499998.0
2005-07-29 19:24:00,1.75878,1.7589,1.75878,1.75886,246200000.0
2005-07-29 19:25:00,1.75894,1.75913,1.75894,1.75897,119499999.0
2005-07-29 19:26:00,1.75901,1.75916,1.75901,1.75904,340900001.0
2005-07-29 19:27:00,1.75913,1.75923,1.75909,1.75918,517299999.0
2005-07-29 19:28:00,1.75918,1.75923,1.75906,1.75912,389099999.0
2005-07-29 19:29:00,1.75908,1.75919,1.75905,1.75916,289499998.0
2005-07-29 19:30:00,1.75881,1.7591,1.75862,1.7589,497600001.0
2005-07-29 19:31:00,1.7592,1.75925,1.75915,1.75925,358699999.0
2005-07-29 19:32:00,1.75911,1.75925,1.75844,1.75896,413800000.0
2005-07-29 19:33:00,1.7592,1.75925,1.75917,1.75925,194799998.0
2005-07-29 19:34:00,1.75925,1.75925,1.75915,1.7592,235799999.0
2005-07-29 19:35:00,1.7592,1.75928,1.75915,1.75925,313399999.0
2005-07-29 19:36:00,1.75922,1.75922,1.75907,1.75911,384300001.0
2005-07-29 19:37:00,1.75907,1.75916,1.75904,1.75916,260150001.0
2005-07-29 19:38:00,1.75912,1.75928,1.75912,1.75912,58100000.0
2005-07-29 19:39:00,1.75912,1.75921,1.75909,1.75916,131699998.0
2005-07-29 19:40:00,1.75911,1.75914,1.75902,1.75902,349100004.0
2005-07-29 19:41:00,1.75897,1.75902,1.75884,1.7589,419099995.0
2005-07-29 19:42:00,1.7591,1.75913,1.75889,1.75889,176499999.0
2005-07-29 19:43:00,1.75895,1.75895,1.7589,1.7589,207069999.0
2005-07-29 19:44:00,1.7589,1.75895,1.75883,1.7589,376699999.0
2005-07-29 19:45:00,1.75892,1.75899,1.75889,1.75895,220200002.0
2005-07-29 19:46:00,1.75894,1.75907,1.75883,1.75883,269700003.0
2005-07-29 19:47:00,1.75878,1.75881,1.75868,1.75878,72800000.0
2005-07-29 19:48:00,1.75885,1.75902,1.75885,1.7589,232499999.0
2005-07-29 19:49:00,1.75895,1.75895,1.75887,1.75895,339399998.0
2005-07-29 19:50:00,1.75895,1.75895,1.75887,1.7589,309399997.0
2005-07-29 19:51:00,1.75888,1.75892,1.75864,1.75892,356700003.0
2005-07-29 19:52:00,1.75893,1.75893,1.75872,1.75872,117049999.0
2005-07-29 19:53:00,1.75872,1.75872,1.7585,1.75856,68999999.0
2005-07-29 19:54:00,1.75857,1.7587,1.75846,1.7587,206700000.0
2005-07-29 19:55:00,1.75862,1.75876,1.75855,1.75868,139200001.0
2005-07-29 19:56:00,1.75867,1.75872,1.75848,1.75867,248646995.0
2005-07-29 19:57:00,1.75856,1.75867,1.75829,1.7584,317200004.0
2005-07-29 19:58:00,1.75842,1.75868,1.75842,1.75868,266400001.0
2005-07-29 19:59:00,1.75864,1.75871,1.75849,1.75871,227700001.0
2005-07-29 20:00:00,1.7587,1.75876,1.75858,1.75867,223799997.0
2005-07-29 20:01:00,1.75865,1.75875,1.75859,1.75875,188600002.0
2005-07-29 20:02:00,1.75875,1.75875,1.75865,1.7587,135600001.0
2005-07-29 20:03:00,1.75876,1.7591,1.75876,1.75907,88700000.0
2005-07-29 20:04:00,1.75907,1.75907,1.75886,1.75897,237400000.0
2005-07-29 20:05:00,1.75885,1.75891,1.75878,1.75883,218700000.0
2005-07-29 20:06:00,1.75887,1.75887,1.75867,1.75871,185300002.0
2005-07-29 20:07:00,1.7587,1.75874,1.75861,1.75861,148399996.0
2005-07-29 20:08:00,1.75865,1.7588,1.75842,1.75848,348599996.0
2005-07-29 20:09:00,1.75839,1.75867,1.75839,1.75843,126599999.0
2005-07-29 20:10:00,1.75845,1.75864,1.75845,1.75864,107099999.0
2005-07-29 20:11:00,1.75879,1.75897,1.75879,1.7588,60800000.0
2005-07-29 20:12:00,1.75872,1.75879,1.75845,1.75845,425900003.0
2005-07-29 20:13:00,1.75841,1.75877,1.7584,1.7584,192799998.0
2005-07-29 20:14:00,1.75841,1.75852,1.75801,1.75819,149900002.0
2005-07-29 20:15:00,1.75823,1.75841,1.75821,1.75824,433000002.0
2005-07-29 20:16:00,1.75815,1.75825,1.7581,1.7581,125200000.0
2005-07-29 20:17:00,1.75813,1.75813,1.75797,1.75799,67800000.0
2005-07-29 20:18:00,1.75794,1.75794,1.7577,1.75771,265999999.0
2005-07-29 20:19:00,1.75784,1.75791,1.7578,1.75785,140100001.0
2005-07-29 20:20:00,1.7578,1.75786,1.75769,1.75778,197370001.0
2005-07-29 20:21:00,1.7578,1.7578,1.75764,1.75768,122250001.0
2005-07-29 20:22:00,1.7577,1.75778,1.75769,1.75778,148499999.0
2005-07-29 20:23:00,1.7577,1.75778,1.75765,1.75775,358399997.0
2005-07-29 20:24:00,1.75775,1.75784,1.75767,1.75784,81000000.0
2005-07-29 20:25:00,1.75786,1.75786,1.75768,1.75777,462950000.0
2005-07-29 20:26:00,1.75771,1.75787,1.75771,1.75772,498250000.0
2005-07-29 20:27:00,1.75778,1.75791,1.75778,1.75783,168900000.0
2005-07-29 20:28:00,1.75766,1.75766,1.75714,1.75715,320999997.0
2005-07-29 20:29:00,1.75714,1.75721,1.75692,1.75708,267169998.0
2005-07-29 20:30:00,1.75719,1.75755,1.75719,1.75753,901950005.0
2005-07-29 20:31:00,1.7576,1.75794,1.7576,1.75786,592300000.0
2005-07-29 20:32:00,1.75788,1.75808,1.75756,1.75782,660949998.0
2005-07-29 20:33:00,1.75781,1.75795,1.75775,1.75787,229000002.0
2005-07-29 20:34:00,1.7579,1.7579,1.75762,1.75762,191999999.0
2005-07-29 20:35:00,1.75762,1.75774,1.75762,1.75765,94999998.0
2005-07-29 20:36:00,1.7577,1.75782,1.7577,1.75782,174500001.0
2005-07-29 20:37:00,1.7578,1.75791,1.75778,1.75778,143600000.0
2005-07-29 20:38:00,1.75777,1.75785,1.7577,1.75778,320270002.0
2005-07-29 20:39:00,1.75781,1.75781,1.75762,1.75762,216999998.0
2005-07-29 20:40:00,1.7576,1.75765,1.75755,1.7576,151199999.0
2005-07-29 20:41:00,1.75755,1.75765,1.75753,1.75762,209400000.0
2005-07-29 20:42:00,1.7575,1.75763,1.75738,1.75758,47300001.0
2005-07-29 20:43:00,1.75766,1.75776,1.75761,1.7577,247399998.0
2005-07-29 20:44:00,1.75768,1.75768,1.75747,1.75747,377700000.0
2005-07-29 20:45:00,1.75742,1.75742,1.75722,1.75734,128200000.0
2005-07-29 20:46:00,1.75725,1.75727,1.75725,1.75725,128800000.0
2005-07-29 20:47:00,1.7572,1.75725,1.75715,1.75725,357300002.0
2005-07-29 20:48:00,1.75719,1.75719,1.75694,1.75705,187900001.0
2005-07-29 20:49:00,1.75714,1.75714,1.75701,1.75713,90100000.0
2005-07-29 20:50:00,1.75704,1.75712,1.75701,1.75706,342400000.0
2005-07-29 20:51:00,1.75708,1.75714,1.75702,1.75708,486299999.0
2005-07-29 20:52:00,1.75708,1.75719,1.75702,1.75702,199000003.0
2005-07-29 20:53:00,1.75696,1.75703,1.75689,1.75691,601200001.0
2005-07-29 20:54:00,1.75687,1.75697,1.75661,1.75667,321349998.0
2005-07-29 20:55:00,1.75672,1.75705,1.75672,1.75697,380799996.0
2005-07-29 20:56:00,1.75692,1.75709,1.75692,1.75695,471599998.0
2005-07-29 20:57:00,1.757,1.75708,1.75695,1.757,551299994.0
2005-07-29 20:58:00,1.75706,1.75716,1.75704,1.7571,277699999.0
2005-07-29 20:59:00,1.75705,1.7571,1.75692,1.75692,536699999.0
2005-07-29 21:00:00,1.75685,1.75688,1.75669,1.75686,386000003.0
2005-07-29 21:01:00,1.75679,1.7569,1.75678,1.75687,355899997.0
2005-07-29 21:02:00,1.75692,1.75712,1.75691,1.75712,190900001.0
2005-07-29 21:03:00,1.75712,1.75735,1.75709,1.75735,204700001.0
2005-07-29 21:04:00,1.75732,1.75732,1.75686,1.75686,171600001.0
2005-07-29 21:05:00,1.75684,1.75725,1.75684,1.75725,240899999.0
2005-07-29 21:06:00,1.75728,1.75733,1.75727,1.7573,212599999.0
2005-07-29 21:07:00,1.75742,1.7575,1.75703,1.7574,109399998.0
2005-07-29 21:08:00,1.75743,1.7575,1.75739,1.7575,58900000.0
2005-07-29 21:09:00,1.7575,1.75777,1.7575,1.75759,132899999.0
2005-07-29 21:10:00,1.75768,1.75783,1.75768,1.75783,203499999.0
2005-07-29 21:11:00,1.7578,1.75788,1.7578,1.75785,184600000.0
2005-07-29 21:12:00,1.75785,1.75787,1.7578,1.75785,76400001.0
2005-07-29 21:13:00,1.75789,1.75795,1.75781,1.75781,194200001.0
2005-07-29 21:14:00,1.75779,1.75787,1.75764,1.75778,287999998.0
2005-07-29 21:15:00,1.75788,1.75794,1.75768,1.75768,226699996.0
2005-07-29 21:16:00,1.75777,1.7578,1.75776,1.7578,122300000.0
2005-07-29 21:17:00,1.7576,1.75763,1.75753,1.75763,163299999.0
2005-07-29 21:18:00,1.75751,1.75768,1.75734,1.75768,43100000.0
2005-07-29 21:19:00,1.75785,1.75792,1.75777,1.75792,98899999.0
2005-07-29 21:20:00,1.7579,1.7579,1.75763,1.75763,417599998.0
2005-07-29 21:21:00,1.75761,1.75765,1.75756,1.75765,149400001.0
2005-07-29 21:22:00,1.75756,1.75756,1.75722,1.75738,221999999.0
2005-07-29 21:23:00,1.75722,1.75736,1.75722,1.75728,63300000.0
2005-07-29 21:24:00,1.75732,1.75747,1.75732,1.75747,242700001.0
2005-07-29 21:25:00,1.75748,1.75748,1.75727,1.75745,104200001.0
2005-07-29 21:26:00,1.75748,1.75752,1.75745,1.75745,60900000.0
2005-07-29 21:27:00,1.75753,1.75785,1.75753,1.75785,136799999.0
2005-07-29 21:28:00,1.7576,1.75768,1.7576,1.75766,154999999.0
2005-07-29 21:29:00,1.75762,1.75762,1.75758,1.75758,13100000.0
2005-07-29 21:30:00,1.75758,1.75762,1.75758,1.75762,13400000.0
2005-07-29 21:31:00,1.75772,1.75786,1.75772,1.75774,39000000.0
2005-07-29 21:32:00,1.75767,1.75773,1.75755,1.75773,158900000.0
2005-07-29 21:33:00,1.75773,1.75773,1.75755,1.75755,347299999.0
2005-07-29 21:34:00,1.75755,1.75759,1.75747,1.75747,272000001.0
2005-07-29 21:35:00,1.75747,1.75747,1.75737,1.75737,97000001.0
2005-07-29 21:36:00,1.75738,1.7575,1.75738,1.75745,67100000.0
2005-07-29 21:37:00,1.75746,1.75756,1.75745,1.75747,155999999.0
2005-07-29 21:38:00,1.75742,1.75748,1.75722,1.75722,120900001.0
2005-07-29 21:39:00,1.75725,1.75729,1.75686,1.75719,76799999.0
2005-07-29 21:40:00,1.75722,1.75733,1.75711,1.75711,118300002.0
2005-07-29 21:41:00,1.7573,1.75743,1.7573,1.7574,140550000.0
2005-07-29 21:42:00,1.75743,1.75748,1.75742,1.75748,129799998.0
2005-07-29 21:43:00,1.7575,1.75793,1.7575,1.75793,112500001.0
2005-07-29 21:44:00,1.75784,1.75792,1.75779,1.75783,84700000.0
2005-07-29 21:45:00,1.75791,1.75793,1.75787,1.75787,100699999.0
2005-07-29 21:46:00,1.75785,1.75793,1.75778,1.75793,112400000.0
2005-07-29 21:47:00,1.75793,1.75793,1.75783,1.75783,202500001.0
2005-07-29 21:48:00,1.75775,1.75775,1.75731,1.75772,111300002.0
2005-07-29 21:49:00,1.75768,1.75768,1.75734,1.75764,100099999.0
2005-07-29 21:50:00,1.75756,1.75756,1.75727,1.75727,12200000.0
2005-07-29 21:51:00,1.75718,1.7575,1.75718,1.75743,134100000.0
2005-07-29 21:52:00,1.75746,1.75746,1.75733,1.75736,58000001.0
2005-07-29 21:53:00,1.75733,1.75733,1.75726,1.75728,47199999.0
2005-07-29 21:54:00,1.75709,1.75731,1.75709,1.75715,130899999.0
2005-07-29 21:55:00,1.75727,1.75732,1.75723,1.7573,232700001.0
2005-07-29 21:56:00,1.75705,1.75728,1.75705,1.75725,84100000.0
2005-07-29 21:57:00,1.75731,1.75731,1.7572,1.7572,89300000.0
2005-07-29 21:58:00,1.75697,1.75724,1.75697,1.7572,105400002.0
2005-07-29 21:59:00,1.75722,1.75733,1.75722,1.75725,441600003.0
2005-07-29 22:00:00,1.7573,1.75735,1.75727,1.7573,141100000.0
2005-07-29 22:01:00,1.75732,1.75732,1.75719,1.75719,84500000.0
2005-07-29 22:02:00,1.75722,1.75733,1.75717,1.75733,144200000.0
2005-07-29 22:03:00,1.75732,1.75738,1.7573,1.75731,80200001.0
2005-07-29 22:04:00,1.75727,1.75735,1.75727,1.7573,348470001.0
2005-07-29 22:05:00,1.75725,1.75725,1.75715,1.75719,155299998.0
2005-07-29 22:06:00,1.75718,1.75721,1.75714,1.75718,24000000.0
2005-07-29 22:07:00,1.75722,1.75722,1.75713,1.75718,39299999.0
2005-07-29 22:08:00,1.75723,1.75744,1.75723,1.75744,43500000.0
2005-07-29 22:09:00,1.75748,1.7575,1.75743,1.75744,52100000.0
2005-07-29 22:10:00,1.7575,1.7575,1.75731,1.75743,48400000.0
2005-07-29 22:11:00,1.75738,1.75742,1.75728,1.75738,78299999.0
2005-07-29 22:12:00,1.75739,1.7574,1.7573,1.75735,172599999.0
2005-07-29 22:13:00,1.7574,1.75743,1.7574,1.7574,48800000.0
2005-07-29 22:14:00,1.75738,1.75746,1.75736,1.75746,58000001.0
2005-07-29 22:15:00,1.7576,1.75765,1.75738,1.75738,198899999.0
2005-07-29 22:16:00,1.75744,1.75754,1.75738,1.75749,311800001.0
2005-07-29 22:17:00,1.7575,1.7576,1.75732,1.75742,53600000.0
2005-07-29 22:18:00,1.75749,1.75762,1.75748,1.75762,96600000.0
2005-07-29 22:19:00,1.75767,1.75778,1.75767,1.75778,71000001.0
2005-07-29 22:20:00,1.75773,1.75773,1.75752,1.75757,75000001.0
2005-07-29 22:21:00,1.75737,1.75759,1.75721,1.75748,143100000.0
2005-07-29 22:22:00,1.75755,1.75765,1.75755,1.75755,140099999.0
2005-07-29 22:23:00,1.75755,1.75765,1.75748,1.75748,183799999.0
2005-07-29 22:24:00,1.75751,1.75766,1.75749,1.75763,119000000.0
2005-07-29 22:25:00,1.7576,1.75769,1.7576,1.75761,72500001.0
2005-07-29 22:26:00,1.75758,1.75785,1.75757,1.75785,30200000.0
2005-07-29 22:27:00,1.75777,1.75789,1.75761,1.7578,61300001.0
2005-07-29 22:28:00,1.75788,1.75788,1.75762,1.75778,75646993.0
2005-07-29 22:29:00,1.75783,1.75798,1.75778,1.75778,249399997.0
2005-07-29 22:30:00,1.75776,1.75776,1.75756,1.75756,91500001.0
2005-07-29 22:31:00,1.75733,1.75761,1.7572,1.75741,44000000.0
2005-07-29 22:32:00,1.75739,1.75761,1.75732,1.75743,283399997.0
2005-07-29 22:33:00,1.75747,1.75782,1.7574,1.75763,110299999.0
2005-07-29 22:34:00,1.75756,1.75775,1.75716,1.75722,130800000.0
2005-07-29 22:35:00,1.7575,1.75762,1.75734,1.75734,43400000.0
2005-07-29 22:36:00,1.75762,1.75769,1.75747,1.7576,143300000.0
2005-07-29 22:37:00,1.75734,1.75773,1.75726,1.75746,112899998.0
2005-07-29 22:38:00,1.7575,1.7576,1.75742,1.75746,107300000.0
2005-07-29 22:39:00,1.75747,1.75756,1.7572,1.7572,60999998.0
2005-07-29 22:40:00,1.75716,1.75743,1.75711,1.75722,92900002.0
2005-07-29 22:41:00,1.75727,1.75744,1.75712,1.75744,83999999.0
2005-07-29 22:42:00,1.75742,1.75742,1.75723,1.75728,107100001.0
2005-07-29 22:43:00,1.75724,1.75736,1.75708,1.75731,97700001.0
2005-07-29 22:44:00,1.75735,1.75743,1.75716,1.75742,118499999.0
2005-07-29 22:45:00,1.75718,1.75743,1.75716,1.75743,155300001.0
2005-07-29 22:46:00,1.75747,1.75748,1.75714,1.75714,104599998.0
2005-07-29 22:47:00,1.75722,1.75727,1.7571,1.7572,106600000.0
2005-07-29 22:48:00,1.75718,1.7574,1.75718,1.7574,35400000.0
2005-07-29 22:49:00,1.75756,1.75757,1.75724,1.75735,80200001.0
2005-07-29 22:50:00,1.75752,1.75759,1.75716,1.75722,99599999.0
2005-07-29 22:51:00,1.75713,1.75757,1.75709,1.75742,104900001.0
2005-07-29 22:52:00,1.75745,1.75763,1.75729,1.75763,45300000.0
2005-07-29 22:53:00,1.7575,1.75763,1.75721,1.75738,59400000.0
2005-07-29 22:54:00,1.7574,1.7575,1.75715,1.75715,49999999.0
2005-07-29 22:55:00,1.75705,1.75742,1.75697,1.75722,105000000.0
2005-07-29 22:56:00,1.75737,1.75748,1.75731,1.75743,54199999.0
2005-07-29 22:57:00,1.75753,1.75764,1.75736,1.75748,98699999.0
2005-07-29 22:58:00,1.75764,1.75764,1.7574,1.75748,85300001.0
2005-07-29 22:59:00,1.75744,1.75763,1.75737,1.75739,118699999.0
2005-08-01 00:00:00,1.7557,1.7557,1.7555,1.7555,29699999.0
2005-08-01 00:01:00,1.7553,1.7555,1.7553,1.7555,29699999.0
2005-08-01 00:02:00,1.7555,1.7555,1.7555,1.7555,29699999.0
2005-08-01 00:03:00,1.7555,1.7555,1.7555,1.7555,29699999.0
2005-08-01 00:04:00,1.7555,1.7555,1.7555,1.7555,29699999.0
2005-08-01 00:05:00,1.7557,1.7557,1.7555,1.7555,29699999.0
2005-08-01 00:07:00,1.7555,1.7555,1.7555,1.7555,29699999.0
2005-08-01 00:09:00,1.7557,1.7557,1.7557,1.7557,29699999.0
2005-08-01 00:10:00,1.7555,1.7557,1.7553,1.7557,29699999.0
2005-08-01 00:11:00,1.7555,1.7557,1.7555,1.7555,29699999.0
2005-08-01 00:13:00,1.7555,1.7555,1.7555,1.7555,29699999.0
2005-08-01 00:14:00,1.7555,1.7557,1.7553,1.7557,29699999.0
2005-08-01 00:15:00,1.7553,1.7559,1.7553,1.7555,29699999.0
2005-08-01 00:16:00,1.7557,1.7557,1.7555,1.7555,29699999.0
2005-08-01 00:17:00,1.7555,1.7555,1.7553,1.7553,29699999.0
2005-08-01 00:18:00,1.7553,1.7555,1.7553,1.7555,29699999.0
2005-08-01 00:19:00,1.7557,1.7557,1.7555,1.7555,29699999.0
2005-08-01 00:21:00,1.7555,1.7555,1.7552,1.7552,29699999.0
2005-08-01 00:22:00,1.7553,1.7553,1.7552,1.7552,29699999.0
2005-08-01 00:23:00,1.7551,1.7552,1.7551,1.7551,29699999.0
2005-08-01 00:24:00,1.7552,1.7555,1.7551,1.7555,29699999.0
2005-08-01 00:26:00,1.7552,1.7552,1.7552,1.7552,29699999.0
2005-08-01 00:27:00,1.755,1.755,1.7544,1.7548,29699999.0
2005-08-01 00:30:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 00:31:00,1.7544,1.7548,1.7544,1.7548,29699999.0
2005-08-01 00:32:00,1.7544,1.7548,1.7544,1.7548,29699999.0
2005-08-01 00:33:00,1.7544,1.7546,1.7544,1.7546,29699999.0
2005-08-01 00:34:00,1.7548,1.7548,1.7546,1.7548,29699999.0
2005-08-01 00:35:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 00:36:00,1.7546,1.7548,1.7546,1.7546,29699999.0
2005-08-01 00:44:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 00:45:00,1.7546,1.7546,1.7544,1.7546,29699999.0
2005-08-01 00:48:00,1.7546,1.7548,1.7546,1.7548,29699999.0
2005-08-01 00:51:00,1.755,1.7553,1.755,1.7553,29699999.0
2005-08-01 00:52:00,1.7551,1.7551,1.755,1.755,29699999.0
2005-08-01 00:53:00,1.7549,1.755,1.7548,1.7548,29699999.0
2005-08-01 00:54:00,1.7546,1.7549,1.7546,1.7548,29699999.0
2005-08-01 00:55:00,1.755,1.755,1.7548,1.7548,29699999.0
2005-08-01 00:57:00,1.7546,1.7548,1.7546,1.7546,29699999.0
2005-08-01 00:58:00,1.7544,1.7544,1.7544,1.7544,29699999.0
2005-08-01 01:00:00,1.7544,1.7544,1.754,1.7544,29699999.0
2005-08-01 01:01:00,1.7542,1.7542,1.7542,1.7542,29699999.0
2005-08-01 01:02:00,1.7544,1.7544,1.7544,1.7544,29699999.0
2005-08-01 01:03:00,1.754,1.7544,1.754,1.7544,29699999.0
2005-08-01 01:04:00,1.7542,1.7544,1.7542,1.7544,29699999.0
2005-08-01 01:05:00,1.7544,1.7546,1.7544,1.7546,29699999.0
2005-08-01 01:06:00,1.7544,1.7546,1.7544,1.7546,29699999.0
2005-08-01 01:09:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 01:12:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 01:13:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 01:15:00,1.7544,1.7546,1.7544,1.7546,29699999.0
2005-08-01 01:16:00,1.7546,1.7546,1.7542,1.7542,29699999.0
2005-08-01 01:17:00,1.7542,1.7544,1.7542,1.7544,29699999.0
2005-08-01 01:19:00,1.7542,1.7542,1.7542,1.7542,29699999.0
2005-08-01 01:20:00,1.7542,1.7542,1.7542,1.7542,29699999.0
2005-08-01 01:21:00,1.7542,1.7542,1.7542,1.7542,29699999.0
2005-08-01 01:24:00,1.7544,1.7544,1.7544,1.7544,29699999.0
2005-08-01 01:25:00,1.7544,1.7546,1.7544,1.7544,29699999.0
2005-08-01 01:26:00,1.7546,1.7546,1.7544,1.7546,29699999.0
2005-08-01 01:27:00,1.7544,1.7546,1.7544,1.7544,29699999.0
2005-08-01 01:30:00,1.7544,1.7544,1.7544,1.7544,29699999.0
2005-08-01 01:31:00,1.7544,1.7544,1.7544,1.7544,29699999.0
2005-08-01 01:32:00,1.7544,1.7544,1.7544,1.7544,29699999.0
2005-08-01 01:33:00,1.7544,1.7544,1.7544,1.7544,29699999.0
2005-08-01 01:34:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 01:35:00,1.7548,1.7548,1.7548,1.7548,29699999.0
2005-08-01 01:36:00,1.7546,1.7548,1.7546,1.7546,29699999.0
2005-08-01 01:37:00,1.7546,1.7548,1.7546,1.7546,29699999.0
2005-08-01 01:38:00,1.7548,1.7548,1.7546,1.7546,29699999.0
2005-08-01 01:42:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 01:43:00,1.7546,1.7546,1.7544,1.7546,29699999.0
2005-08-01 01:44:00,1.7546,1.7546,1.7546,1.7546,29699999.0
2005-08-01 01:48:00,1.7544,1.7546,1.7544,1.7546,29699999.0
2005-08-01 01:49:00,1.7544,1.7548,1.7544,1.7548,29699999.0
2005-08-01 01:51:00,1.7549,1.7549,1.7548,1.7548,29699999.0
2005-08-01 01:52:00,1.7549,1.755,1.7549,1.755,29699999.0
2005-08-01 01:55:00,1.7551,1.7555,1.755,1.7555,29699999.0
2005-08-01 01:56:00,1.7553,1.7557,1.7553,1.7555,29699999.0
2005-08-01 01:57:00,1.7555,1.7555,1.7553,1.7553,29699999.0
2005-08-01 01:58:00,1.7552,1.7553,1.7552,1.7553,29699999.0
2005-08-01 01:59:00,1.7552,1.7552,1.7552,1.7552,29699999.0
2005-08-01 02:00:00,1.75506,1.75511,1.75506,1.75507,29699999.0
2005-08-01 02:01:00,1.75506,1.75535,1.75506,1.75535,37800000.0
2005-08-01 02:02:00,1.75534,1.75534,1.75529,1.75529,25550001.0
2005-08-01 02:03:00,1.75531,1.75531,1.75515,1.75518,33700000.0
2005-08-01 02:04:00,1.75509,1.75515,1.755,1.75509,60299999.0
2005-08-01 02:05:00,1.75515,1.7553,1.75515,1.7552,34900000.0
2005-08-01 02:06:00,1.75518,1.75522,1.75512,1.75512,59899998.0
2005-08-01 02:07:00,1.75522,1.75522,1.75513,1.75518,32200000.0
2005-08-01 02:08:00,1.75527,1.75538,1.75523,1.75523,34600000.0
2005-08-01 02:09:00,1.75523,1.75528,1.75521,1.75527,39900000.0
2005-08-01 02:10:00,1.75527,1.75538,1.75523,1.75538,67799998.0
2005-08-01 02:11:00,1.7555,1.75555,1.75542,1.75555,47100000.0
2005-08-01 02:12:00,1.75547,1.75549,1.75536,1.75536,85300000.0
2005-08-01 02:13:00,1.7554,1.75545,1.75533,1.7554,102400001.0
2005-08-01 02:14:00,1.75537,1.75537,1.75518,1.75521,53100000.0
2005-08-01 02:15:00,1.75525,1.75525,1.75515,1.75525,48899998.0
2005-08-01 02:16:00,1.75527,1.75528,1.75525,1.75528,70799999.0
2005-08-01 02:17:00,1.75532,1.75532,1.75522,1.75522,40600000.0
2005-08-01 02:18:00,1.75515,1.75521,1.75499,1.75521,98200000.0
2005-08-01 02:19:00,1.7552,1.75521,1.75507,1.7551,56000000.0
2005-08-01 02:20:00,1.75512,1.75576,1.75512,1.75576,49299999.0
2005-08-01 02:21:00,1.75585,1.75596,1.75578,1.75589,56100000.0
2005-08-01 02:22:00,1.75587,1.75599,1.75587,1.75594,94800000.0
2005-08-01 02:23:00,1.75596,1.75605,1.75592,1.75605,20000000.0
2005-08-01 02:24:00,1.75618,1.75633,1.75616,1.75616,60000000.0
2005-08-01 02:25:00,1.75608,1.75634,1.75608,1.75634,28100000.0
2005-08-01 02:26:00,1.75632,1.75644,1.75618,1.75618,77000001.0
2005-08-01 02:27:00,1.75605,1.75615,1.75605,1.75615,69700002.0
2005-08-01 02:28:00,1.75628,1.75642,1.75628,1.75642,21300000.0
2005-08-01 02:29:00,1.75635,1.75635,1.75614,1.75632,42000000.0
2005-08-01 02:30:00,1.75626,1.75627,1.7562,1.75626,30500000.0
2005-08-01 02:31:00,1.75635,1.75635,1.75605,1.75605,4700000.0
2005-08-01 02:32:00,1.75632,1.75656,1.75632,1.75656,111800000.0
2005-08-01 02:33:00,1.75665,1.75665,1.75653,1.75653,14800000.0
2005-08-01 02:34:00,1.7566,1.75675,1.7566,1.75668,36500000.0
2005-08-01 02:35:00,1.75666,1.75667,1.75663,1.75663,9200000.0
2005-08-01 02:36:00,1.75658,1.75658,1.75643,1.75643,97899998.0
2005-08-01 02:37:00,1.75647,1.75661,1.75647,1.75657,97599997.0
2005-08-01 02:38:00,1.75649,1.75663,1.75649,1.75663,82799999.0
2005-08-01 02:39:00,1.75663,1.75663,1.75651,1.75663,87699999.0
2005-08-01 02:40:00,1.75658,1.75658,1.75652,1.75652,39100000.0
2005-08-01 02:41:00,1.75651,1.75654,1.75627,1.75627,60700000.0
2005-08-01 02:42:00,1.75614,1.75643,1.75614,1.75637,70600001.0
2005-08-01 02:43:00,1.75632,1.75635,1.75628,1.75635,111200000.0
2005-08-01 02:44:00,1.75625,1.75635,1.75625,1.75635,75600000.0
2005-08-01 02:45:00,1.75634,1.75635,1.75627,1.75635,100899998.0
2005-08-01 02:46:00,1.75638,1.75642,1.75635,1.75637,51700000.0
2005-08-01 02:47:00,1.7565,1.75658,1.75645,1.75645,42199999.0
2005-08-01 02:48:00,1.75653,1.75653,1.75645,1.75645,30200000.0
2005-08-01 02:49:00,1.7564,1.7564,1.75633,1.75633,20800000.0
2005-08-01 02:50:00,1.75626,1.75629,1.75626,1.75629,36700001.0
2005-08-01 02:51:00,1.75614,1.75623,1.75611,1.7562,69000000.0
2005-08-01 02:52:00,1.75606,1.75606,1.7559,1.7559,62300000.0
2005-08-01 02:53:00,1.75586,1.75588,1.75583,1.75588,4800000.0
2005-08-01 02:54:00,1.75588,1.75588,1.7557,1.75584,56100000.0
2005-08-01 02:55:00,1.75569,1.75583,1.75561,1.75583,126700002.0
2005-08-01 02:56:00,1.75589,1.75604,1.75589,1.7559,119600000.0
2005-08-01 02:57:00,1.756,1.75619,1.75597,1.75615,118699998.0
2005-08-01 02:58:00,1.7563,1.75638,1.7563,1.75637,27100000.0
2005-08-01 02:59:00,1.75632,1.75632,1.75618,1.75618,12900000.0
2005-08-01 03:00:00,1.75629,1.75649,1.75629,1.7564,29600000.0
2005-08-01 03:01:00,1.75651,1.75673,1.75645,1.75673,45700001.0
2005-08-01 03:02:00,1.75676,1.75691,1.75676,1.75689,23700000.0
2005-08-01 03:03:00,1.75702,1.75728,1.75702,1.75723,35600000.0
2005-08-01 03:04:00,1.75742,1.75773,1.75742,1.75768,45400000.0
2005-08-01 03:05:00,1.75787,1.7581,1.75757,1.75806,94600001.0
2005-08-01 03:06:00,1.75804,1.75805,1.75763,1.75805,87999999.0
2005-08-01 03:07:00,1.75815,1.7582,1.75804,1.7582,47200000.0
2005-08-01 03:08:00,1.75813,1.75828,1.75804,1.75804,80000000.0
2005-08-01 03:09:00,1.75813,1.75854,1.75813,1.7584,70599999.0
2005-08-01 03:10:00,1.75832,1.75832,1.75804,1.75804,36600000.0
2005-08-01 03:11:00,1.75807,1.75815,1.75804,1.75804,31000000.0
2005-08-01 03:12:00,1.75801,1.75801,1.75774,1.75774,28000000.0
2005-08-01 03:13:00,1.75732,1.75751,1.7567,1.75737,16300000.0
2005-08-01 03:14:00,1.75722,1.75734,1.75718,1.75728,34300000.0
2005-08-01 03:15:00,1.75723,1.75729,1.7572,1.7572,51500000.0
2005-08-01 03:16:00,1.75712,1.75712,1.75687,1.75687,8500000.0
2005-08-01 03:17:00,1.7567,1.7567,1.75667,1.75668,55400000.0
2005-08-01 03:18:00,1.75666,1.75678,1.75666,1.75673,54800000.0
2005-08-01 03:19:00,1.75675,1.75701,1.75659,1.75659,58200001.0
2005-08-01 03:20:00,1.75645,1.75645,1.75617,1.75617,87900001.0
2005-08-01 03:21:00,1.75616,1.75616,1.75602,1.75612,46300000.0
2005-08-01 03:22:00,1.75615,1.75629,1.75615,1.75617,48800000.0
2005-08-01 03:23:00,1.75618,1.75619,1.75618,1.75619,21200000.0
2005-08-01 03:24:00,1.75633,1.75633,1.75625,1.75628,31100000.0
2005-08-01 03:25:00,1.75629,1.75633,1.75623,1.75623,20200000.0
2005-08-01 03:26:00,1.75618,1.75625,1.75618,1.75625,62799999.0
2005-08-01 03:27:00,1.75622,1.75622,1.75611,1.75617,79500001.0
2005-08-01 03:28:00,1.75618,1.75618,1.75605,1.75605,32499999.0
2005-08-01 03:29:00,1.756,1.75619,1.756,1.75612,62100000.0
2005-08-01 03:30:00,1.75597,1.75611,1.75597,1.75602,61599999.0
2005-08-01 03:31:00,1.75602,1.75605,1.75602,1.75605,8500000.0
2005-08-01 03:32:00,1.7561,1.7561,1.75602,1.75602,24500000.0
2005-08-01 03:33:00,1.7559,1.75599,1.7559,1.75597,44099998.0
2005-08-01 03:34:00,1.756,1.756,1.75582,1.75593,81499999.0
2005-08-01 03:35:00,1.75588,1.75596,1.75583,1.75596,43600000.0
2005-08-01 03:36:00,1.75599,1.7561,1.75595,1.756,70300001.0
2005-08-01 03:37:00,1.75609,1.75609,1.75606,1.75606,39500000.0
2005-08-01 03:38:00,1.7561,1.75618,1.75605,1.75605,53900001.0
2005-08-01 03:39:00,1.7561,1.75615,1.7561,1.7561,58300000.0
2005-08-01 03:40:00,1.75617,1.75622,1.75612,1.75612,74100000.0
2005-08-01 03:41:00,1.75622,1.75622,1.75621,1.75621,13500000.0
2005-08-01 03:42:00,1.75623,1.75633,1.75621,1.75621,65499998.0
2005-08-01 03:43:00,1.75624,1.75634,1.75611,1.75632,68900001.0
2005-08-01 03:44:00,1.75637,1.75643,1.75637,1.75643,6400000.0
2005-08-01 03:45:00,1.7566,1.75664,1.75653,1.75657,50800000.0
2005-08-01 03:46:00,1.7566,1.75688,1.7566,1.75676,57700001.0
2005-08-01 03:47:00,1.75673,1.7569,1.75661,1.7569,43000000.0
2005-08-01 03:48:00,1.75687,1.75687,1.75668,1.75683,44300000.0
2005-08-01 03:49:00,1.75681,1.75692,1.75679,1.75692,43699999.0
2005-08-01 03:50:00,1.7569,1.7569,1.75688,1.75688,59600003.0
2005-08-01 03:51:00,1.7569,1.75695,1.7569,1.7569,47499999.0
2005-08-01 03:52:00,1.75695,1.75695,1.7569,1.75695,32800000.0
2005-08-01 03:53:00,1.7569,1.75703,1.7569,1.75703,73800000.0
2005-08-01 03:54:00,1.75717,1.7576,1.75717,1.75742,47300000.0
2005-08-01 03:55:00,1.75735,1.75735,1.75729,1.7573,3100000.0
2005-08-01 03:56:00,1.75721,1.75738,1.75705,1.75738,62100000.0
2005-08-01 03:57:00,1.75725,1.75733,1.75716,1.75728,121799999.0
2005-08-01 03:58:00,1.75723,1.75751,1.75721,1.75751,74900000.0
2005-08-01 03:59:00,1.75752,1.75766,1.75752,1.75766,20200000.0
2005-08-01 04:00:00,1.75762,1.75762,1.75758,1.75758,19500001.0
2005-08-01 04:01:00,1.75774,1.75788,1.75774,1.75788,32200000.0
2005-08-01 04:02:00,1.75817,1.7582,1.75799,1.758,58599998.0
2005-08-01 04:03:00,1.7582,1.75852,1.7582,1.75844,39400000.0
2005-08-01 04:04:00,1.75853,1.75853,1.7585,1.7585,95300001.0
2005-08-01 04:05:00,1.75829,1.75829,1.75778,1.75784,74700003.0
2005-08-01 04:06:00,1.75789,1.75823,1.75789,1.75823,35800000.0
2005-08-01 04:07:00,1.75835,1.75856,1.75835,1.75842,132100001.0
2005-08-01 04:08:00,1.75846,1.75846,1.7581,1.75839,86399999.0
2005-08-01 04:09:00,1.75801,1.75801,1.75764,1.75785,78600001.0
2005-08-01 04:10:00,1.75785,1.7579,1.75785,1.7579,12600000.0
2005-08-01 04:11:00,1.75742,1.75742,1.75646,1.75691,39500000.0
2005-08-01 04:12:00,1.75752,1.75753,1.75715,1.75732,35300000.0
2005-08-01 04:13:00,1.75737,1.75737,1.75697,1.75697,116200000.0
2005-08-01 04:14:00,1.75719,1.75732,1.75714,1.75716,45000000.0
2005-08-01 04:15:00,1.75723,1.75728,1.75705,1.75728,41500000.0
2005-08-01 04:16:00,1.75727,1.75745,1.75718,1.75745,65500000.0
2005-08-01 04:17:00,1.75755,1.75763,1.75755,1.75763,18900000.0
2005-08-01 04:18:00,1.75785,1.75795,1.75778,1.75794,40100000.0
2005-08-01 04:19:00,1.7582,1.75849,1.7582,1.75849,40399999.0
2005-08-01 04:20:00,1.75837,1.7585,1.75833,1.75833,67199998.0
2005-08-01 04:21:00,1.75837,1.75852,1.75837,1.75852,41499999.0
2005-08-01 04:22:00,1.75854,1.75856,1.75838,1.75853,107700002.0
2005-08-01 04:23:00,1.75838,1.75848,1.75836,1.75847,89200002.0
2005-08-01 04:24:00,1.7585,1.75855,1.7585,1.7585,60799999.0
2005-08-01 04:25:00,1.75845,1.75849,1.75836,1.75847,76100002.0
2005-08-01 04:26:00,1.75842,1.75847,1.75819,1.75819,71500001.0
2005-08-01 04:27:00,1.7583,1.75867,1.7583,1.75865,48199998.0
2005-08-01 04:28:00,1.75846,1.75852,1.7584,1.75852,78100000.0
2005-08-01 04:29:00,1.75855,1.75857,1.75847,1.75855,68400000.0
2005-08-01 04:30:00,1.75877,1.75887,1.75877,1.75887,9400000.0
2005-08-01 04:31:00,1.75902,1.75911,1.7586,1.7586,126099999.0
2005-08-01 04:32:00,1.75868,1.75868,1.75858,1.75858,22300000.0
2005-08-01 04:33:00,1.75861,1.75861,1.75836,1.75861,84700000.0
2005-08-01 04:34:00,1.75867,1.75873,1.75867,1.75873,3100000.0
2005-08-01 04:35:00,1.7588,1.75914,1.7588,1.75914,75999998.0
2005-08-01 04:36:00,1.75948,1.76022,1.75948,1.76022,80400001.0
2005-08-01 04:37:00,1.7603,1.76043,1.76019,1.76032,56750000.0
2005-08-01 04:38:00,1.76038,1.76038,1.7602,1.7602,28000000.0
2005-08-01 04:39:00,1.76062,1.7615,1.76062,1.76135,69300000.0
2005-08-01 04:40:00,1.76146,1.76251,1.76146,1.76201,113800000.0
2005-08-01 04:41:00,1.76185,1.76185,1.76166,1.76178,64799999.0
2005-08-01 04:42:00,1.76175,1.76216,1.76171,1.76216,33700000.0
2005-08-01 04:43:00,1.76229,1.76234,1.76205,1.76214,36200000.0
2005-08-01 04:44:00,1.76193,1.76193,1.76144,1.76144,42000000.0
2005-08-01 04:45:00,1.76134,1.76134,1.76116,1.76126,67600000.0
2005-08-01 04:46:00,1.76127,1.76129,1.7612,1.76122,76900000.0
2005-08-01 04:47:00,1.7613,1.76143,1.7613,1.7614,90000000.0
2005-08-01 04:48:00,1.7614,1.7614,1.7613,1.7613,26100000.0
2005-08-01 04:49:00,1.7612,1.76131,1.7612,1.76131,15500000.0
2005-08-01 04:50:00,1.76139,1.76144,1.76133,1.76142,59800000.0
2005-08-01 04:51:00,1.76156,1.76158,1.76137,1.76137,66900001.0
2005-08-01 04:52:00,1.76144,1.76144,1.76136,1.76136,20700000.0
2005-08-01 04:53:00,1.76132,1.76136,1.76132,1.76136,33499999.0
2005-08-01 04:54:00,1.7614,1.76145,1.76134,1.76142,72100001.0
2005-08-01 04:55:00,1.76157,1.7616,1.76147,1.7615,92700000.0
2005-08-01 04:56:00,1.76145,1.76158,1.76145,1.76156,19000000.0
2005-08-01 04:57:00,1.7616,1.76168,1.76154,1.76167,87399999.0
2005-08-01 04:58:00,1.76152,1.76162,1.76152,1.76152,50300000.0
2005-08-01 04:59:00,1.76149,1.76155,1.7613,1.76131,59699999.0
2005-08-01 05:00:00,1.7612,1.7612,1.76114,1.76116,25200000.0
2005-08-01 05:01:00,1.76113,1.76115,1.76112,1.76112,43799999.0
2005-08-01 05:02:00,1.76109,1.76114,1.76103,1.76103,28900000.0
2005-08-01 05:03:00,1.76112,1.76125,1.76112,1.76125,6000000.0
2005-08-01 05:04:00,1.76142,1.76166,1.76142,1.76166,23400000.0
2005-08-01 05:05:00,1.76154,1.76154,1.76146,1.76146,15600000.0
2005-08-01 05:06:00,1.76139,1.76155,1.76139,1.76144,35600000.0
2005-08-01 05:07:00,1.76147,1.76163,1.76147,1.76154,18900000.0
2005-08-01 05:08:00,1.76152,1.76163,1.76152,1.76155,45600000.0
2005-08-01 05:09:00,1.7616,1.76165,1.76158,1.76165,66100001.0
2005-08-01 05:10:00,1.76187,1.76211,1.76187,1.76211,33500000.0
2005-08-01 05:11:00,1.76235,1.76304,1.76232,1.76304,21000000.0
2005-08-01 05:12:00,1.76235,1.76281,1.76214,1.76248,54200000.0
2005-08-01 05:13:00,1.76232,1.76261,1.76174,1.76174,93199999.0
2005-08-01 05:14:00,1.76165,1.76191,1.76144,1.76169,53900000.0
2005-08-01 05:15:00,1.76168,1.76213,1.76162,1.76198,81899999.0
2005-08-01 05:16:00,1.76177,1.76177,1.76159,1.76159,42400000.0
2005-08-01 05:17:00,1.76165,1.76165,1.76154,1.76156,14400000.0
2005-08-01 05:18:00,1.76138,1.76152,1.76124,1.76152,43400000.0
2005-08-01 05:19:00,1.76148,1.76158,1.76148,1.76154,60300000.0
2005-08-01 05:20:00,1.7613,1.76141,1.76124,1.76124,54200000.0
2005-08-01 05:21:00,1.76111,1.76111,1.76089,1.76096,39100000.0
2005-08-01 05:22:00,1.76101,1.76101,1.76089,1.76089,58199999.0
2005-08-01 05:23:00,1.76091,1.76106,1.76091,1.761,15100000.0
2005-08-01 05:24:00,1.76085,1.76096,1.76085,1.76096,29900000.0
2005-08-01 05:25:00,1.76098,1.76098,1.76096,1.76097,60799999.0
2005-08-01 05:26:00,1.76093,1.76093,1.76076,1.76089,56300000.0
2005-08-01 05:27:00,1.76093,1.761,1.76078,1.76093,73900000.0
2005-08-01 05:28:00,1.76093,1.76146,1.76088,1.76146,61899999.0
2005-08-01 05:29:00,1.76092,1.761,1.76084,1.76092,79599999.0
2005-08-01 05:30:00,1.76105,1.7614,1.76105,1.7614,60399999.0
2005-08-01 05:31:00,1.76153,1.76153,1.76132,1.76139,41300000.0
2005-08-01 05:32:00,1.76144,1.76158,1.76136,1.76136,95700002.0
2005-08-01 05:33:00,1.76141,1.76141,1.7613,1.76137,29850001.0
2005-08-01 05:34:00,1.7614,1.76143,1.76109,1.76143,83300000.0
2005-08-01 05:35:00,1.76136,1.76141,1.76131,1.76138,32000000.0
2005-08-01 05:36:00,1.76138,1.76165,1.76136,1.76165,58400000.0
2005-08-01 05:37:00,1.76152,1.76152,1.7613,1.76137,49100000.0
2005-08-01 05:38:00,1.76153,1.76165,1.76145,1.76151,91499998.0
2005-08-01 05:39:00,1.76156,1.76163,1.76156,1.76163,9600000.0
2005-08-01 05:40:00,1.76173,1.76218,1.76167,1.76192,75999999.0
2005-08-01 05:41:00,1.76189,1.76208,1.76166,1.76199,81300001.0
2005-08-01 05:42:00,1.76207,1.76207,1.76193,1.762,73200001.0
2005-08-01 05:43:00,1.76195,1.76195,1.7616,1.7616,28600000.0
2005-08-01 05:44:00,1.76153,1.76153,1.76139,1.76139,50300000.0
2005-08-01 05:45:00,1.76146,1.76152,1.76146,1.76152,8400000.0
2005-08-01 05:46:00,1.76157,1.76191,1.76157,1.7618,66200000.0
2005-08-01 05:47:00,1.76185,1.76197,1.76185,1.76189,60800000.0
2005-08-01 05:48:00,1.76187,1.76193,1.76183,1.76193,84999997.0
2005-08-01 05:49:00,1.76184,1.76199,1.76184,1.76199,46800001.0
2005-08-01 05:50:00,1.762,1.762,1.76182,1.76182,14700000.0
2005-08-01 05:51:00,1.76162,1.76193,1.76162,1.76193,30800000.0
2005-08-01 05:52:00,1.76175,1.76181,1.76169,1.76181,33700000.0
2005-08-01 05:53:00,1.7618,1.76185,1.76175,1.76182,24000000.0
2005-08-01 05:54:00,1.76185,1.76187,1.7617,1.76185,55300000.0
2005-08-01 05:55:00,1.76181,1.76192,1.76181,1.76188,43200000.0
2005-08-01 05:56:00,1.76185,1.76194,1.76185,1.7619,39300000.0
2005-08-01 05:57:00,1.76198,1.76202,1.76196,1.76197,66399998.0
2005-08-01 05:58:00,1.76188,1.76188,1.76166,1.7617,43399999.0
2005-08-01 05:59:00,1.76169,1.76179,1.76167,1.76178,42700000.0
2005-08-01 06:00:00,1.76188,1.76195,1.76184,1.76186,53899999.0
2005-08-01 06:01:00,1.76192,1.76192,1.76178,1.76178,17500000.0
2005-08-01 06:02:00,1.76178,1.76179,1.7617,1.76178,43900000.0
2005-08-01 06:03:00,1.76185,1.76185,1.76167,1.76176,35100000.0
2005-08-01 06:04:00,1.76178,1.76202,1.76178,1.76185,67900001.0
2005-08-01 06:05:00,1.76188,1.76198,1.76182,1.7619,67900000.0
2005-08-01 06:06:00,1.76173,1.7618,1.76166,1.76166,41100000.0
2005-08-01 06:07:00,1.76177,1.76202,1.76177,1.76184,32800001.0
2005-08-01 06:08:00,1.76184,1.76191,1.76184,1.76191,9600000.0
2005-08-01 06:09:00,1.76198,1.76206,1.76198,1.76201,100400000.0
2005-08-01 06:10:00,1.76188,1.7619,1.76177,1.76178,46800000.0
2005-08-01 06:11:00,1.7621,1.76211,1.762,1.762,106999999.0
2005-08-01 06:12:00,1.76179,1.76184,1.76157,1.76157,80999999.0
2005-08-01 06:13:00,1.76163,1.76176,1.76163,1.76176,20500001.0
2005-08-01 06:14:00,1.76178,1.76178,1.76178,1.76178,600000.0
2005-08-01 06:15:00,1.76187,1.76189,1.76161,1.76175,83800000.0
2005-08-01 06:16:00,1.76171,1.76183,1.76167,1.76167,108799998.0
2005-08-01 06:17:00,1.76171,1.76179,1.76167,1.76178,25400000.0
2005-08-01 06:18:00,1.76179,1.76179,1.76175,1.76178,38100000.0
2005-08-01 06:19:00,1.76166,1.76167,1.76163,1.76163,14900000.0
2005-08-01 06:20:00,1.76157,1.76157,1.76146,1.76151,90799999.0
2005-08-01 06:21:00,1.76135,1.76137,1.76126,1.76137,47000000.0
2005-08-01 06:22:00,1.76138,1.76142,1.76137,1.76138,76749999.0
2005-08-01 06:23:00,1.76141,1.76141,1.76134,1.7614,42199999.0
2005-08-01 06:24:00,1.7612,1.7615,1.7612,1.76142,66200000.0
2005-08-01 06:25:00,1.7614,1.7614,1.76115,1.76115,51999999.0
2005-08-01 06:26:00,1.76114,1.76137,1.76114,1.76137,15200000.0
2005-08-01 06:27:00,1.76141,1.76155,1.76141,1.76155,63799999.0
2005-08-01 06:28:00,1.76138,1.76159,1.76138,1.7615,85599999.0
2005-08-01 06:29:00,1.76154,1.76163,1.76154,1.76163,15900000.0
2005-08-01 06:30:00,1.76156,1.76166,1.76136,1.76166,45800000.0
2005-08-01 06:31:00,1.76158,1.76159,1.76153,1.76153,89900000.0
2005-08-01 06:32:00,1.76159,1.76159,1.76153,1.76153,88600000.0
2005-08-01 06:33:00,1.76148,1.76152,1.76144,1.76148,64500001.0
2005-08-01 06:34:00,1.76143,1.76157,1.76136,1.76157,71899998.0
2005-08-01 06:35:00,1.76175,1.76182,1.76163,1.76163,45700000.0
2005-08-01 06:36:00,1.76158,1.76183,1.76158,1.76183,73900001.0
2005-08-01 06:37:00,1.76178,1.76181,1.76169,1.76171,116600000.0
2005-08-01 06:38:00,1.7619,1.76191,1.76181,1.76185,94800001.0
2005-08-01 06:39:00,1.76186,1.76189,1.76186,1.76189,23100000.0
2005-08-01 06:40:00,1.76178,1.76178,1.76165,1.76165,32600000.0
2005-08-01 06:41:00,1.76175,1.76175,1.76168,1.76175,61800000.0
2005-08-01 06:42:00,1.76172,1.76172,1.76168,1.76168,7200000.0
2005-08-01 06:43:00,1.76155,1.76158,1.76148,1.76158,57300000.0
2005-08-01 06:44:00,1.76149,1.76152,1.7614,1.76142,24200000.0
2005-08-01 06:45:00,1.76148,1.76195,1.76148,1.76193,86099997.0
2005-08-01 06:46:00,1.76212,1.7625,1.76201,1.76245,46700000.0
2005-08-01 06:47:00,1.76238,1.76243,1.76226,1.76229,85900002.0
2005-08-01 06:48:00,1.76227,1.76233,1.76221,1.76233,20700000.0
2005-08-01 06:49:00,1.76225,1.76225,1.76225,1.76225,17900000.0
2005-08-01 06:50:00,1.76237,1.76251,1.76236,1.76236,43150000.0
2005-08-01 06:51:00,1.76243,1.76243,1.76217,1.76222,71299999.0
2005-08-01 06:52:00,1.76219,1.76229,1.76177,1.76197,71400001.0
2005-08-01 06:53:00,1.76201,1.7622,1.76201,1.76215,59899998.0
2005-08-01 06:54:00,1.76223,1.76223,1.76213,1.76222,31600000.0
2005-08-01 06:55:00,1.76224,1.76231,1.76224,1.76231,13400000.0
2005-08-01 06:56:00,1.76222,1.76237,1.76222,1.76232,156399997.0
2005-08-01 06:57:00,1.76226,1.76226,1.76217,1.76217,8600000.0
2005-08-01 06:58:00,1.76222,1.76228,1.76222,1.76228,8900000.0
2005-08-01 06:59:00,1.76229,1.76234,1.76227,1.76227,90400000.0
2005-08-01 07:00:00,1.76245,1.76245,1.76238,1.76238,32700000.0
2005-08-01 07:01:00,1.76247,1.76254,1.76233,1.76237,110400000.0
2005-08-01 07:02:00,1.76243,1.76245,1.76243,1.76245,13400000.0
2005-08-01 07:03:00,1.76238,1.76239,1.76224,1.7623,80100000.0
2005-08-01 07:04:00,1.76233,1.76233,1.76225,1.76233,45700000.0
2005-08-01 07:05:00,1.7622,1.7622,1.76207,1.76207,29000000.0
2005-08-01 07:06:00,1.76199,1.76211,1.76197,1.76201,67770000.0
2005-08-01 07:07:00,1.76202,1.76202,1.76188,1.76188,65700001.0
2005-08-01 07:08:00,1.76207,1.76236,1.76207,1.76236,20500000.0
2005-08-01 07:09:00,1.76234,1.76238,1.76228,1.76233,82099998.0
2005-08-01 07:10:00,1.76226,1.76229,1.76226,1.76229,4900000.0
2005-08-01 07:11:00,1.7622,1.7622,1.76201,1.76214,84100000.0
2005-08-01 07:12:00,1.7619,1.76211,1.76178,1.76203,73300000.0
2005-08-01 07:13:00,1.76211,1.76211,1.76195,1.76197,115999999.0
2005-08-01 07:14:00,1.76195,1.76205,1.76195,1.762,117100001.0
2005-08-01 07:15:00,1.76207,1.76212,1.76196,1.76207,25500000.0
2005-08-01 07:16:00,1.76203,1.76203,1.76194,1.76194,20700000.0
2005-08-01 07:17:00,1.76193,1.76202,1.76184,1.76202,66800000.0
2005-08-01 07:18:00,1.76187,1.76203,1.76187,1.76188,15500000.0
2005-08-01 07:19:00,1.76198,1.76201,1.7619,1.7619,38999999.0
2005-08-01 07:20:00,1.76188,1.76195,1.76185,1.76195,57700000.0
2005-08-01 07:21:00,1.76189,1.76194,1.76187,1.76188,87700000.0
2005-08-01 07:22:00,1.76176,1.76176,1.7617,1.7617,54499999.0
2005-08-01 07:23:00,1.76161,1.76161,1.76154,1.76154,36600000.0
2005-08-01 07:24:00,1.76145,1.76165,1.76145,1.76152,93200000.0
2005-08-01 07:25:00,1.76149,1.76154,1.76139,1.76143,93099997.0
2005-08-01 07:26:00,1.76139,1.76143,1.76129,1.76129,56200000.0
2005-08-01 07:27:00,1.76117,1.76145,1.76117,1.76125,61899999.0
2005-08-01 07:28:00,1.76128,1.76138,1.76118,1.76134,87600001.0
2005-08-01 07:29:00,1.76136,1.76139,1.7613,1.76131,45000000.0
2005-08-01 07:30:00,1.76134,1.76145,1.76133,1.76133,43600001.0
2005-08-01 07:31:00,1.76121,1.76148,1.76109,1.76143,41000001.0
2005-08-01 07:32:00,1.76138,1.76149,1.76138,1.76142,75499999.0
2005-08-01 07:33:00,1.76137,1.76163,1.76137,1.76156,56200001.0
2005-08-01 07:34:00,1.76152,1.76162,1.76143,1.76143,80899998.0
2005-08-01 07:35:00,1.76145,1.76148,1.76135,1.7614,97599999.0
2005-08-01 07:36:00,1.76142,1.76148,1.76142,1.76147,50000000.0
2005-08-01 07:37:00,1.76162,1.76191,1.76162,1.7619,51200000.0
2005-08-01 07:38:00,1.76198,1.76204,1.76192,1.76203,79699999.0
2005-08-01 07:39:00,1.76197,1.76208,1.76192,1.76206,83100000.0
2005-08-01 07:40:00,1.76193,1.76201,1.76185,1.76201,93599998.0
2005-08-01 07:41:00,1.76208,1.76226,1.76206,1.76225,91100000.0
2005-08-01 07:42:00,1.76232,1.7624,1.76224,1.76224,75999999.0
2005-08-01 07:43:00,1.76235,1.76235,1.7622,1.7622,105599999.0
2005-08-01 07:44:00,1.76216,1.76216,1.76188,1.76194,69799999.0
2005-08-01 07:45:00,1.76191,1.76191,1.76163,1.76163,22600000.0
2005-08-01 07:46:00,1.76156,1.76159,1.76151,1.76152,35500000.0
2005-08-01 07:47:00,1.76145,1.76151,1.76132,1.76144,63900000.0
2005-08-01 07:48:00,1.76158,1.76161,1.76152,1.76152,46700000.0
2005-08-01 07:49:00,1.7615,1.76158,1.7615,1.76155,92900000.0
2005-08-01 07:50:00,1.76146,1.76156,1.7614,1.76149,84900000.0
2005-08-01 07:51:00,1.7614,1.76145,1.7614,1.7614,11200000.0
2005-08-01 07:52:00,1.76145,1.76145,1.76145,1.76145,2400000.0
2005-08-01 07:53:00,1.76138,1.76138,1.76138,1.76138,2500000.0
2005-08-01 07:54:00,1.76145,1.76145,1.76138,1.7614,8900000.0
2005-08-01 07:55:00,1.76132,1.76132,1.76106,1.7611,70300001.0
2005-08-01 07:56:00,1.76136,1.76136,1.76121,1.76124,48300000.0
2005-08-01 07:57:00,1.7613,1.7613,1.7613,1.7613,9200000.0
2005-08-01 07:58:00,1.76128,1.76133,1.7612,1.76133,42300000.0
2005-08-01 07:59:00,1.76133,1.76168,1.76133,1.76168,24700000.0
2005-08-01 08:00:00,1.7617,1.7617,1.76151,1.76158,58400000.0
2005-08-01 08:01:00,1.76162,1.76162,1.76145,1.76145,86700000.0
2005-08-01 08:02:00,1.76157,1.76177,1.76157,1.76171,46800000.0
2005-08-01 08:03:00,1.76169,1.76175,1.76167,1.76173,28000000.0
2005-08-01 08:04:00,1.76177,1.76178,1.76149,1.76149,82000001.0
2005-08-01 08:05:00,1.76148,1.76168,1.76139,1.76158,78099998.0
2005-08-01 08:06:00,1.76149,1.76159,1.76142,1.76156,83400001.0
2005-08-01 08:07:00,1.76151,1.76162,1.76151,1.76152,56600000.0
2005-08-01 08:08:00,1.76147,1.76153,1.76139,1.76153,16700000.0
2005-08-01 08:09:00,1.76145,1.76145,1.76132,1.76138,41700000.0
2005-08-01 08:10:00,1.76141,1.76153,1.76139,1.76153,87900002.0
2005-08-01 08:11:00,1.76155,1.76155,1.7615,1.7615,82200000.0
2005-08-01 08:12:00,1.76155,1.76166,1.76145,1.7616,102100000.0
2005-08-01 08:13:00,1.76152,1.76155,1.76136,1.76136,22300000.0
2005-08-01 08:14:00,1.76152,1.7617,1.76152,1.7617,16700000.0
2005-08-01 08:15:00,1.76162,1.76181,1.7616,1.7617,113100001.0
2005-08-01 08:16:00,1.76145,1.76145,1.76145,1.76145,2700000.0
2005-08-01 08:17:00,1.76124,1.76124,1.761,1.761,26500000.0
2005-08-01 08:18:00,1.76097,1.76118,1.76097,1.76118,30600000.0
2005-08-01 08:19:00,1.7613,1.7613,1.76108,1.76115,37099999.0
2005-08-01 08:20:00,1.76115,1.76115,1.76103,1.76115,79000000.0
2005-08-01 08:21:00,1.76113,1.76126,1.76102,1.76118,41400000.0
2005-08-01 08:22:00,1.76111,1.76113,1.76095,1.76113,56099999.0
2005-08-01 08:23:00,1.76113,1.76113,1.761,1.76113,11400000.0
2005-08-01 08:24:00,1.76109,1.76114,1.76097,1.76114,116500001.0
2005-08-01 08:25:00,1.76107,1.76122,1.76107,1.76122,89500000.0
2005-08-01 08:26:00,1.76121,1.76126,1.76095,1.76095,107700000.0
2005-08-01 08:27:00,1.7608,1.7608,1.76047,1.76047,22199999.0
2005-08-01 08:28:00,1.7603,1.76048,1.7603,1.76042,65599999.0
2005-08-01 08:29:00,1.76043,1.76043,1.76009,1.76009,63900001.0
2005-08-01 08:30:00,1.76008,1.7601,1.76003,1.76003,51000000.0
2005-08-01 08:31:00,1.75998,1.76007,1.7599,1.75998,52299999.0
2005-08-01 08:32:00,1.75999,1.76008,1.75999,1.76008,30800000.0
2005-08-01 08:33:00,1.76007,1.76019,1.76007,1.76017,134599998.0
2005-08-01 08:34:00,1.76019,1.76034,1.76019,1.76029,35100000.0
2005-08-01 08:35:00,1.76035,1.76035,1.76017,1.76027,62800001.0
2005-08-01 08:36:00,1.76028,1.76034,1.76026,1.7603,84100000.0
2005-08-01 08:37:00,1.76027,1.76037,1.76027,1.76037,47799999.0
2005-08-01 08:38:00,1.76045,1.76045,1.7604,1.7604,15700000.0
2005-08-01 08:39:00,1.7604,1.76044,1.76034,1.76037,43900000.0
2005-08-01 08:40:00,1.76026,1.76031,1.76012,1.76012,85800001.0
2005-08-01 08:41:00,1.76012,1.76012,1.75998,1.76001,98799999.0
2005-08-01 08:42:00,1.76008,1.76023,1.76008,1.76023,55700000.0
2005-08-01 08:43:00,1.76033,1.76033,1.76017,1.76025,88999999.0
2005-08-01 08:44:00,1.76025,1.76025,1.76014,1.76016,37000000.0
2005-08-01 08:45:00,1.76026,1.76033,1.76013,1.76033,36300000.0
2005-08-01 08:46:00,1.76041,1.76052,1.76041,1.76052,67800000.0
2005-08-01 08:47:00,1.7606,1.76065,1.76043,1.76046,50500000.0
2005-08-01 08:48:00,1.76067,1.76082,1.76063,1.76073,64300000.0
2005-08-01 08:49:00,1.76088,1.76088,1.7607,1.76079,45699999.0
2005-08-01 08:50:00,1.76068,1.76075,1.76068,1.76072,79900000.0
2005-08-01 08:51:00,1.76085,1.76107,1.76085,1.76106,35900000.0
2005-08-01 08:52:00,1.76117,1.76148,1.76117,1.76148,4200000.0
2005-08-01 08:53:00,1.76148,1.76164,1.76145,1.76164,37200000.0
2005-08-01 08:54:00,1.76177,1.76192,1.76142,1.76142,40000000.0
2005-08-01 08:55:00,1.76152,1.76177,1.76152,1.76176,46700001.0
2005-08-01 08:56:00,1.76173,1.76194,1.7616,1.76177,58299999.0
2005-08-01 08:57:00,1.76189,1.76197,1.7617,1.76179,42300000.0
2005-08-01 08:58:00,1.76174,1.76176,1.7615,1.76158,82400001.0
2005-08-01 08:59:00,1.76172,1.76203,1.76172,1.76203,49600002.0
2005-08-01 09:00:00,1.76203,1.76227,1.76194,1.76214,82500000.0
2005-08-01 09:01:00,1.76243,1.76254,1.76221,1.76251,78100001.0
2005-08-01 09:02:00,1.7631,1.76428,1.7631,1.76423,29600000.0
2005-08-01 09:03:00,1.76417,1.7642,1.76375,1.76381,66800000.0
2005-08-01 09:04:00,1.76365,1.76365,1.76327,1.76327,116500003.0
2005-08-01 09:05:00,1.76328,1.76338,1.76325,1.76336,47800000.0
2005-08-01 09:06:00,1.7634,1.7634,1.76318,1.76318,28100000.0
2005-08-01 09:07:00,1.76304,1.76304,1.76266,1.76267,57100000.0
2005-08-01 09:08:00,1.76269,1.76269,1.76251,1.76256,43200000.0
2005-08-01 09:09:00,1.76257,1.76257,1.76212,1.76213,99700001.0
2005-08-01 09:10:00,1.76201,1.76201,1.76136,1.76136,89800002.0
2005-08-01 09:11:00,1.76143,1.76154,1.76143,1.76154,9700000.0
2005-08-01 09:12:00,1.7618,1.76228,1.7618,1.76228,115699998.0
2005-08-01 09:13:00,1.76236,1.76248,1.76236,1.76248,52099999.0
2005-08-01 09:14:00,1.76231,1.76235,1.76204,1.76235,43000000.0
2005-08-01 09:15:00,1.7624,1.7624,1.76224,1.76236,40800000.0
2005-08-01 09:16:00,1.7622,1.7622,1.76197,1.76202,67400000.0
2005-08-01 09:17:00,1.76208,1.76216,1.76202,1.76216,48300000.0
2005-08-01 09:18:00,1.76222,1.76253,1.76222,1.76253,58199999.0
2005-08-01 09:19:00,1.7627,1.76272,1.76242,1.76242,40200000.0
2005-08-01 09:20:00,1.7623,1.76238,1.76219,1.7622,118500001.0
2005-08-01 09:21:00,1.76223,1.76223,1.76211,1.76217,29500000.0
2005-08-01 09:22:00,1.76216,1.76216,1.76205,1.76205,24900000.0
2005-08-01 09:23:00,1.76207,1.76208,1.76191,1.76204,89300000.0
2005-08-01 09:24:00,1.76203,1.76223,1.76196,1.76223,52800000.0
2005-08-01 09:25:00,1.76222,1.76234,1.76222,1.76234,114199999.0
2005-08-01 09:26:00,1.76245,1.76245,1.76237,1.76242,81599999.0
2005-08-01 09:27:00,1.76241,1.76247,1.76224,1.76247,70599999.0
2005-08-01 09:28:00,1.76257,1.76258,1.76245,1.76252,68700000.0
2005-08-01 09:29:00,1.76257,1.76267,1.76257,1.76265,59900000.0
2005-08-01 09:30:00,1.76259,1.76289,1.76259,1.76289,76999999.0
2005-08-01 09:31:00,1.76294,1.76303,1.76288,1.76303,79400000.0
2005-08-01 09:32:00,1.76305,1.76309,1.76295,1.76295,52000000.0
2005-08-01 09:33:00,1.76294,1.763,1.76284,1.76284,70000000.0
2005-08-01 09:34:00,1.76284,1.76293,1.76284,1.76293,19300000.0
2005-08-01 09:35:00,1.76295,1.76306,1.7628,1.76293,148799998.0
2005-08-01 09:36:00,1.76285,1.7631,1.76283,1.7631,80200000.0
2005-08-01 09:37:00,1.76298,1.76298,1.76262,1.76264,28600000.0
2005-08-01 09:38:00,1.76271,1.76282,1.76267,1.76282,63100001.0
2005-08-01 09:39:00,1.76287,1.76311,1.76285,1.76285,51500000.0
2005-08-01 09:40:00,1.76281,1.76291,1.76269,1.76269,36600001.0
2005-08-01 09:41:00,1.76235,1.76257,1.76235,1.76245,47200001.0
2005-08-01 09:42:00,1.7625,1.76264,1.7625,1.76264,24800000.0
2005-08-01 09:43:00,1.76272,1.7629,1.76272,1.7629,18300000.0
2005-08-01 09:44:00,1.76296,1.76299,1.7629,1.76293,124599998.0
2005-08-01 09:45:00,1.76288,1.76297,1.76288,1.76297,44200001.0
2005-08-01 09:46:00,1.76306,1.76306,1.76288,1.76296,55899998.0
2005-08-01 09:47:00,1.76296,1.76315,1.76296,1.76315,62100001.0
2005-08-01 09:48:00,1.763,1.76309,1.763,1.763,54100000.0
2005-08-01 09:49:00,1.76314,1.76344,1.76314,1.76344,80900000.0
2005-08-01 09:50:00,1.76377,1.7645,1.76377,1.76441,73200000.0
2005-08-01 09:51:00,1.7644,1.7644,1.76414,1.76414,26800000.0
2005-08-01 09:52:00,1.7639,1.7639,1.7636,1.76373,47500001.0
2005-08-01 09:53:00,1.76363,1.76363,1.7636,1.7636,7600000.0
2005-08-01 09:54:00,1.76349,1.76359,1.76343,1.7635,142400002.0
2005-08-01 09:55:00,1.76347,1.7636,1.76338,1.76356,65999999.0
2005-08-01 09:56:00,1.76367,1.76388,1.76367,1.76388,20200000.0
2005-08-01 09:57:00,1.7638,1.7638,1.76363,1.7637,42800000.0
2005-08-01 09:58:00,1.76372,1.76372,1.76356,1.76359,58300000.0
2005-08-01 09:59:00,1.76356,1.76372,1.76356,1.76372,99500000.0
2005-08-01 10:00:00,1.76348,1.76349,1.7634,1.7634,35800000.0
2005-08-01 10:01:00,1.76347,1.76347,1.76331,1.76345,53800000.0
2005-08-01 10:02:00,1.76348,1.76353,1.76348,1.7635,38200000.0
2005-08-01 10:03:00,1.76355,1.76355,1.7635,1.7635,53700002.0
2005-08-01 10:04:00,1.7635,1.76355,1.76345,1.7635,49900000.0
2005-08-01 10:05:00,1.76352,1.76372,1.76352,1.76372,48800000.0
2005-08-01 10:06:00,1.76393,1.76434,1.76393,1.76412,32100000.0
2005-08-01 10:07:00,1.76423,1.76429,1.76391,1.76403,74300000.0
2005-08-01 10:08:00,1.76394,1.76394,1.76376,1.76376,32600000.0
2005-08-01 10:09:00,1.76393,1.76409,1.76393,1.76395,72300000.0
2005-08-01 10:10:00,1.76406,1.76436,1.76406,1.76435,132100003.0
2005-08-01 10:11:00,1.76441,1.76501,1.76441,1.76481,64200000.0
2005-08-01 10:12:00,1.76455,1.76467,1.76433,1.76433,59200000.0
2005-08-01 10:13:00,1.76443,1.76493,1.76443,1.76493,22800000.0
2005-08-01 10:14:00,1.76509,1.7652,1.76482,1.76482,73400001.0
2005-08-01 10:15:00,1.76477,1.7649,1.76472,1.76482,67300000.0
2005-08-01 10:16:00,1.76468,1.76484,1.76456,1.76456,69200001.0
2005-08-01 10:17:00,1.76467,1.76484,1.76461,1.76461,21700000.0
2005-08-01 10:18:00,1.76458,1.76516,1.76458,1.76516,50700001.0
2005-08-01 10:19:00,1.76503,1.76503,1.76466,1.76475,73900002.0
2005-08-01 10:20:00,1.76478,1.76509,1.76478,1.76494,56800000.0
2005-08-01 10:21:00,1.76493,1.76506,1.76493,1.76498,77200001.0
2005-08-01 10:22:00,1.76502,1.76514,1.76486,1.76486,17600000.0
2005-08-01 10:23:00,1.76506,1.7657,1.76506,1.76567,71700000.0
2005-08-01 10:24:00,1.766,1.76661,1.766,1.76657,17600000.0
2005-08-01 10:25:00,1.76653,1.7666,1.76635,1.76645,53300000.0
2005-08-01 10:26:00,1.76652,1.76664,1.76652,1.76658,48800001.0
2005-08-01 10:27:00,1.76645,1.7666,1.76629,1.7666,85300001.0
2005-08-01 10:28:00,1.7667,1.76726,1.7667,1.76726,31400000.0
2005-08-01 10:29:00,1.76718,1.76737,1.76718,1.76726,97599997.0
2005-08-01 10:30:00,1.76707,1.76749,1.7668,1.76749,46700000.0
2005-08-01 10:31:00,1.76772,1.76795,1.76757,1.76757,24100000.0
2005-08-01 10:32:00,1.76745,1.76753,1.76735,1.76752,52400000.0
2005-08-01 10:33:00,1.76733,1.76733,1.76717,1.76725,99100001.0
2005-08-01 10:34:00,1.76695,1.76698,1.76667,1.76667,14600000.0
2005-08-01 10:35:00,1.76657,1.76659,1.76628,1.76628,49900000.0
2005-08-01 10:36:00,1.76619,1.76629,1.76615,1.76615,95800001.0
2005-08-01 10:37:00,1.76624,1.76648,1.76624,1.76645,92270000.0
2005-08-01 10:38:00,1.7665,1.76656,1.76638,1.76655,40300001.0
2005-08-01 10:39:00,1.7666,1.76666,1.76628,1.76628,71600002.0
2005-08-01 10:40:00,1.76642,1.76645,1.76624,1.76629,24300000.0
2005-08-01 10:41:00,1.76624,1.76634,1.76617,1.76617,46400000.0
2005-08-01 10:42:00,1.76623,1.76637,1.76613,1.76637,90099999.0
2005-08-01 10:43:00,1.76645,1.7665,1.76629,1.7663,76200000.0
2005-08-01 10:44:00,1.7663,1.76636,1.76612,1.76614,9000000.0
2005-08-01 10:45:00,1.76618,1.76621,1.76614,1.76617,30800000.0
2005-08-01 10:46:00,1.76593,1.76607,1.76593,1.76605,17400000.0
2005-08-01 10:47:00,1.7661,1.7661,1.76605,1.76608,17000000.0
2005-08-01 10:48:00,1.76618,1.76637,1.76618,1.76637,5800000.0
2005-08-01 10:49:00,1.76654,1.76654,1.7661,1.76615,95299998.0
2005-08-01 10:50:00,1.76602,1.76602,1.76587,1.76589,46600000.0
2005-08-01 10:51:00,1.76593,1.76596,1.76579,1.76596,33500000.0
2005-08-01 10:52:00,1.76625,1.76631,1.76614,1.76624,85900000.0
2005-08-01 10:53:00,1.76615,1.76627,1.76615,1.76625,50500000.0
2005-08-01 10:54:00,1.7663,1.76649,1.76624,1.76647,46700000.0
2005-08-01 10:55:00,1.7664,1.7664,1.7662,1.76638,74100000.0
2005-08-01 10:56:00,1.7664,1.76653,1.76627,1.76627,91800001.0
2005-08-01 10:57:00,1.76633,1.76633,1.76612,1.76617,65400001.0
2005-08-01 10:58:00,1.76622,1.76649,1.76622,1.76641,113400002.0
2005-08-01 10:59:00,1.76636,1.76641,1.76621,1.76641,80300000.0
2005-08-01 11:00:00,1.76642,1.76642,1.76627,1.76637,75000000.0
2005-08-01 11:01:00,1.76641,1.76649,1.76633,1.76635,104900001.0
2005-08-01 11:02:00,1.76628,1.76641,1.76612,1.76637,86900001.0
2005-08-01 11:03:00,1.76634,1.76643,1.76626,1.76643,48199999.0
2005-08-01 11:04:00,1.76637,1.76637,1.76619,1.76625,62300001.0
2005-08-01 11:05:00,1.76633,1.76648,1.76632,1.76645,84899998.0
2005-08-01 11:06:00,1.76652,1.76652,1.76624,1.76625,52800000.0
2005-08-01 11:07:00,1.7663,1.76634,1.76626,1.76632,44600000.0
2005-08-01 11:08:00,1.76632,1.76632,1.7662,1.76632,79099997.0
2005-08-01 11:09:00,1.76627,1.7663,1.76622,1.76622,60300001.0
2005-08-01 11:10:00,1.76618,1.76618,1.76606,1.76609,69099999.0
2005-08-01 11:11:00,1.76607,1.76607,1.76594,1.76594,58200000.0
2005-08-01 11:12:00,1.76602,1.76604,1.76594,1.76594,80699998.0
2005-08-01 11:13:00,1.76612,1.76642,1.76612,1.76637,58799999.0
2005-08-01 11:14:00,1.76622,1.76631,1.76611,1.76631,26400000.0
2005-08-01 11:15:00,1.76645,1.76645,1.76634,1.76634,26600001.0
2005-08-01 11:16:00,1.76623,1.76628,1.76616,1.76621,42099999.0
2005-08-01 11:17:00,1.76608,1.76636,1.76607,1.76636,14000000.0
2005-08-01 11:18:00,1.76642,1.76643,1.76626,1.76634,67599999.0
2005-08-01 11:19:00,1.76621,1.76635,1.76613,1.76635,77400000.0
2005-08-01 11:20:00,1.76635,1.76648,1.76628,1.7664,51899999.0
2005-08-01 11:21:00,1.76648,1.76648,1.76626,1.76639,83300000.0
2005-08-01 11:22:00,1.76638,1.76639,1.76602,1.76611,83800000.0
2005-08-01 11:23:00,1.7661,1.76621,1.7661,1.76617,46499999.0
2005-08-01 11:24:00,1.7662,1.76625,1.76606,1.76625,76099998.0
2005-08-01 11:25:00,1.76618,1.76624,1.76609,1.76613,16300000.0
2005-08-01 11:26:00,1.76612,1.76612,1.76589,1.76589,31300000.0
2005-08-01 11:27:00,1.76589,1.76593,1.76586,1.76586,111300002.0
2005-08-01 11:28:00,1.76587,1.76601,1.76585,1.76598,65200001.0
2005-08-01 11:29:00,1.76601,1.76613,1.76599,1.76613,60400000.0
2005-08-01 11:30:00,1.76607,1.76609,1.76595,1.76598,96799999.0
2005-08-01 11:31:00,1.76585,1.76585,1.76547,1.76563,49500000.0
2005-08-01 11:32:00,1.76561,1.76593,1.76561,1.76593,60599999.0
2005-08-01 11:33:00,1.76602,1.76621,1.76601,1.76621,58100001.0
2005-08-01 11:34:00,1.76623,1.76629,1.76612,1.76625,59000000.0
2005-08-01 11:35:00,1.76623,1.76639,1.76623,1.76627,83399999.0
2005-08-01 11:36:00,1.7662,1.76638,1.7662,1.76629,101500001.0
2005-08-01 11:37:00,1.76628,1.76632,1.76622,1.7663,47000001.0
2005-08-01 11:38:00,1.76637,1.76642,1.7663,1.76632,38400000.0
2005-08-01 11:39:00,1.76631,1.76638,1.76624,1.76624,45700000.0
2005-08-01 11:40:00,1.76615,1.76625,1.7661,1.7662,37400000.0
2005-08-01 11:41:00,1.76629,1.76647,1.76629,1.76646,45200001.0
2005-08-01 11:42:00,1.76648,1.7665,1.7663,1.7664,113500003.0
2005-08-01 11:43:00,1.76636,1.76639,1.76629,1.76629,94300001.0
2005-08-01 11:44:00,1.7663,1.76635,1.76624,1.76628,38400000.0
2005-08-01 11:45:00,1.76627,1.76632,1.76624,1.76629,93900000.0
2005-08-01 11:46:00,1.76633,1.76633,1.7662,1.76621,92099998.0
2005-08-01 11:47:00,1.76628,1.76637,1.76624,1.7663,69400000.0
2005-08-01 11:48:00,1.76626,1.76626,1.76601,1.76624,71299999.0
2005-08-01 11:49:00,1.76622,1.76632,1.76622,1.76622,44400001.0
2005-08-01 11:50:00,1.76623,1.76649,1.76623,1.76645,80700000.0
2005-08-01 11:51:00,1.7665,1.76658,1.7665,1.76658,19300000.0
2005-08-01 11:52:00,1.76658,1.76658,1.76644,1.76648,29700000.0
2005-08-01 11:53:00,1.76644,1.76656,1.76644,1.76655,97400001.0
2005-08-01 11:54:00,1.7665,1.76664,1.76647,1.76647,62300000.0
2005-08-01 11:55:00,1.76649,1.76658,1.76648,1.76658,65800003.0
2005-08-01 11:56:00,1.76662,1.76669,1.76662,1.76667,21500000.0
2005-08-01 11:57:00,1.76662,1.76678,1.76657,1.76675,117500000.0
2005-08-01 11:58:00,1.76655,1.76661,1.76648,1.76648,10800000.0
2005-08-01 11:59:00,1.76647,1.76648,1.76625,1.7663,96700001.0
2005-08-01 12:00:00,1.76652,1.76652,1.76627,1.7663,97800001.0
2005-08-01 12:01:00,1.76634,1.76637,1.76627,1.76627,55000000.0
2005-08-01 12:02:00,1.76625,1.7664,1.76625,1.76637,5000000.0
2005-08-01 12:03:00,1.76653,1.76667,1.76653,1.76661,63200001.0
2005-08-01 12:04:00,1.76661,1.76668,1.7666,1.76662,117999999.0
2005-08-01 12:05:00,1.76672,1.76672,1.76657,1.76672,62500000.0
2005-08-01 12:06:00,1.76668,1.76671,1.7666,1.76663,49700000.0
2005-08-01 12:07:00,1.76666,1.76673,1.76663,1.76673,54599999.0
2005-08-01 12:08:00,1.76662,1.7667,1.76662,1.76668,14200000.0
2005-08-01 12:09:00,1.76668,1.7669,1.76668,1.7669,34800000.0
2005-08-01 12:10:00,1.76697,1.76703,1.76692,1.76703,50200000.0
2005-08-01 12:11:00,1.76707,1.76722,1.76707,1.76718,91800000.0
2005-08-01 12:12:00,1.76732,1.76738,1.76726,1.76733,106900000.0
2005-08-01 12:13:00,1.76736,1.76739,1.76726,1.76739,90000001.0
2005-08-01 12:14:00,1.76733,1.76735,1.76725,1.76735,28300000.0
2005-08-01 12:15:00,1.76737,1.76737,1.76728,1.76728,6100000.0
2005-08-01 12:16:00,1.76716,1.76716,1.76698,1.76711,82799998.0
2005-08-01 12:17:00,1.76707,1.76707,1.76686,1.76697,53200000.0
2005-08-01 12:18:00,1.76693,1.76693,1.76678,1.76683,50700000.0
2005-08-01 12:19:00,1.76682,1.76682,1.76662,1.76665,68899999.0
2005-08-01 12:20:00,1.76677,1.76683,1.76671,1.76683,74999999.0
2005-08-01 12:21:00,1.7668,1.76685,1.76675,1.7668,71400000.0
2005-08-01 12:22:00,1.76671,1.76674,1.76664,1.7667,61900002.0
2005-08-01 12:23:00,1.76668,1.76668,1.76648,1.76648,41400001.0
2005-08-01 12:24:00,1.76645,1.76657,1.76645,1.76648,101400001.0
2005-08-01 12:25:00,1.76646,1.76646,1.76632,1.7664,62100001.0
2005-08-01 12:26:00,1.76644,1.76677,1.76644,1.76677,48199999.0
2005-08-01 12:27:00,1.76675,1.76684,1.76672,1.76683,23100000.0
2005-08-01 12:28:00,1.7668,1.76683,1.76662,1.76668,119299998.0
2005-08-01 12:29:00,1.76668,1.76668,1.76641,1.76657,49599999.0
2005-08-01 12:30:00,1.76658,1.76669,1.76656,1.7666,110399999.0
2005-08-01 12:31:00,1.7666,1.76672,1.76654,1.76672,100800001.0
2005-08-01 12:32:00,1.76684,1.76712,1.76684,1.76694,53800000.0
2005-08-01 12:33:00,1.767,1.76709,1.76699,1.76706,92000002.0
2005-08-01 12:34:00,1.76703,1.76703,1.76697,1.76701,51900000.0
2005-08-01 12:35:00,1.76692,1.76711,1.76692,1.76711,30000000.0
2005-08-01 12:36:00,1.76725,1.76749,1.76713,1.76749,74399999.0
2005-08-01 12:37:00,1.76743,1.76796,1.76743,1.76781,92200001.0
2005-08-01 12:38:00,1.76796,1.76826,1.76795,1.76826,48599999.0
2005-08-01 12:39:00,1.76799,1.76813,1.76799,1.76813,34600000.0
2005-08-01 12:40:00,1.76814,1.76826,1.76814,1.76822,29800000.0
2005-08-01 12:41:00,1.76818,1.76862,1.76812,1.76848,58900001.0
2005-08-01 12:42:00,1.76847,1.76847,1.76825,1.76837,112500000.0
2005-08-01 12:43:00,1.76835,1.76835,1.76803,1.76815,51700000.0
2005-08-01 12:44:00,1.76817,1.7683,1.76804,1.76808,71299998.0
2005-08-01 12:45:00,1.7682,1.76837,1.7682,1.76835,43800000.0
2005-08-01 12:46:00,1.76838,1.76852,1.76822,1.76852,58700000.0
2005-08-01 12:47:00,1.76863,1.769,1.76863,1.76884,113800001.0
2005-08-01 12:48:00,1.76887,1.76906,1.76887,1.76892,34100000.0
2005-08-01 12:49:00,1.76893,1.76896,1.76888,1.76893,53500000.0
2005-08-01 12:50:00,1.76892,1.76892,1.76875,1.76887,53300001.0
2005-08-01 12:51:00,1.76887,1.76912,1.76887,1.76906,93899999.0
2005-08-01 12:52:00,1.76895,1.76915,1.76881,1.76915,113299999.0
2005-08-01 12:53:00,1.76902,1.76924,1.769,1.76919,64299999.0
2005-08-01 12:54:00,1.76911,1.76911,1.76877,1.76884,69600002.0
2005-08-01 12:55:00,1.76883,1.76902,1.76883,1.76902,59100000.0
2005-08-01 12:56:00,1.76908,1.76919,1.76904,1.76904,41000000.0
2005-08-01 12:57:00,1.76908,1.76913,1.76908,1.7691,50700001.0
2005-08-01 12:58:00,1.76907,1.76926,1.76907,1.76926,49400000.0
2005-08-01 12:59:00,1.7691,1.7691,1.76873,1.76901,58800000.0
2005-08-01 13:00:00,1.76896,1.76912,1.76896,1.76912,72200001.0
2005-08-01 13:01:00,1.76905,1.76908,1.76891,1.76891,54600000.0
2005-08-01 13:02:00,1.76877,1.76887,1.76869,1.76869,37800000.0
2005-08-01 13:03:00,1.7687,1.7687,1.76845,1.76845,63200001.0
2005-08-01 13:04:00,1.76849,1.76871,1.76849,1.7687,66100001.0
2005-08-01 13:05:00,1.7687,1.76875,1.76865,1.76865,72299998.0
2005-08-01 13:06:00,1.76875,1.76875,1.7686,1.76865,85899999.0
2005-08-01 13:07:00,1.76874,1.769,1.76874,1.769,91100001.0
2005-08-01 13:08:00,1.76907,1.76909,1.76864,1.76876,40500001.0
2005-08-01 13:09:00,1.76865,1.76865,1.76856,1.76864,76100000.0
2005-08-01 13:10:00,1.7686,1.76862,1.76852,1.76852,39900000.0
2005-08-01 13:11:00,1.7685,1.76862,1.7685,1.76862,31800001.0
2005-08-01 13:12:00,1.76858,1.76858,1.76792,1.76792,60200001.0
2005-08-01 13:13:00,1.76766,1.76819,1.76766,1.76817,69300000.0
2005-08-01 13:14:00,1.76811,1.7682,1.76809,1.7682,93699999.0
2005-08-01 13:15:00,1.76823,1.76823,1.76809,1.76817,63099999.0
2005-08-01 13:16:00,1.76827,1.7684,1.76827,1.76832,60800000.0
2005-08-01 13:17:00,1.7684,1.76849,1.76837,1.76845,96100000.0
2005-08-01 13:18:00,1.7685,1.76861,1.76842,1.76842,47899999.0
2005-08-01 13:19:00,1.76815,1.76854,1.76799,1.7685,97399999.0
2005-08-01 13:20:00,1.76857,1.76862,1.76853,1.76853,32400000.0
2005-08-01 13:21:00,1.76855,1.76872,1.76855,1.76868,30900000.0
2005-08-01 13:22:00,1.76873,1.76882,1.76872,1.76874,50900002.0
2005-08-01 13:23:00,1.76878,1.76882,1.76875,1.7688,31700000.0
2005-08-01 13:24:00,1.76872,1.76895,1.76869,1.76888,74000000.0
2005-08-01 13:25:00,1.76899,1.76907,1.76899,1.76902,26700000.0
2005-08-01 13:26:00,1.76905,1.76914,1.76874,1.76874,17100000.0
2005-08-01 13:27:00,1.76843,1.76843,1.76739,1.76744,42400000.0
2005-08-01 13:28:00,1.76738,1.76775,1.76736,1.76769,66900002.0
2005-08-01 13:29:00,1.76762,1.76768,1.76733,1.76734,131600000.0
2005-08-01 13:30:00,1.76723,1.76724,1.76709,1.76719,63600000.0
2005-08-01 13:31:00,1.76716,1.76716,1.76658,1.76658,22900000.0
2005-08-01 13:32:00,1.76649,1.76678,1.76649,1.76678,11900000.0
2005-08-01 13:33:00,1.76685,1.76731,1.76685,1.76731,47100000.0
2005-08-01 13:34:00,1.76749,1.76758,1.76747,1.76758,62900000.0
2005-08-01 13:35:00,1.76747,1.76761,1.76742,1.76742,47400000.0
2005-08-01 13:36:00,1.76753,1.76762,1.76735,1.76762,81000000.0
2005-08-01 13:37:00,1.76763,1.76763,1.76751,1.76751,19500000.0
2005-08-01 13:38:00,1.76762,1.76779,1.76762,1.76768,73399999.0
2005-08-01 13:39:00,1.76767,1.76769,1.76758,1.76765,80900003.0
2005-08-01 13:40:00,1.76773,1.76773,1.76758,1.76765,77100000.0
2005-08-01 13:41:00,1.76763,1.76763,1.76744,1.76745,68800000.0
2005-08-01 13:42:00,1.76744,1.76754,1.76731,1.76744,43100001.0
2005-08-01 13:43:00,1.76752,1.76758,1.76752,1.76758,8600000.0
2005-08-01 13:44:00,1.76762,1.76785,1.76762,1.76778,83500001.0
2005-08-01 13:45:00,1.76771,1.76783,1.76771,1.76781,66100001.0
2005-08-01 13:46:00,1.76786,1.76786,1.76765,1.76765,44800000.0
2005-08-01 13:47:00,1.76757,1.76757,1.7672,1.7672,59400000.0
2005-08-01 13:48:00,1.76713,1.76725,1.76711,1.76725,88500000.0
2005-08-01 13:49:00,1.76724,1.76729,1.76697,1.767,77500000.0
2005-08-01 13:50:00,1.76705,1.76705,1.76698,1.767,58900000.0
2005-08-01 13:51:00,1.76705,1.76718,1.76704,1.76704,75499999.0
2005-08-01 13:52:00,1.76702,1.76702,1.76688,1.7669,62300000.0
2005-08-01 13:53:00,1.76687,1.76702,1.76687,1.76702,26800000.0
2005-08-01 13:54:00,1.76689,1.76707,1.76689,1.76706,63100000.0
2005-08-01 13:55:00,1.76698,1.76714,1.76695,1.76714,63700002.0
2005-08-01 13:56:00,1.76717,1.76717,1.76693,1.76693,38000000.0
2005-08-01 13:57:00,1.76697,1.76703,1.76692,1.76692,35000000.0
2005-08-01 13:58:00,1.76695,1.76695,1.76685,1.76685,38300000.0
2005-08-01 13:59:00,1.76682,1.76687,1.76657,1.76667,113100000.0
2005-08-01 14:00:00,1.76674,1.76692,1.76671,1.76671,103700000.0
2005-08-01 14:01:00,1.76672,1.76672,1.76662,1.76667,50400000.0
2005-08-01 14:02:00,1.76668,1.76676,1.76664,1.76676,62800000.0
2005-08-01 14:03:00,1.76689,1.76699,1.76675,1.76675,60700000.0
2005-08-01 14:04:00,1.76689,1.76689,1.76678,1.76678,45200000.0
2005-08-01 14:05:00,1.76678,1.76698,1.76678,1.76698,60600003.0
2005-08-01 14:06:00,1.76697,1.76724,1.76696,1.76718,90000000.0
2005-08-01 14:07:00,1.76715,1.76722,1.7671,1.76714,85800001.0
2005-08-01 14:08:00,1.7671,1.7671,1.76682,1.76682,23000000.0
2005-08-01 14:09:00,1.76695,1.76706,1.76688,1.76698,71400000.0
2005-08-01 14:10:00,1.76704,1.76704,1.76687,1.76697,43000000.0
2005-08-01 14:11:00,1.76674,1.76681,1.76671,1.76672,62399999.0
2005-08-01 14:12:00,1.76667,1.76694,1.76667,1.76694,59400000.0
2005-08-01 14:13:00,1.76702,1.76702,1.76672,1.76673,57400000.0
2005-08-01 14:14:00,1.76688,1.76691,1.76681,1.76691,35800000.0
2005-08-01 14:15:00,1.76697,1.76712,1.76697,1.76701,33700000.0
2005-08-01 14:16:00,1.76698,1.76703,1.76673,1.76703,51100001.0
2005-08-01 14:17:00,1.76717,1.76717,1.76693,1.76701,39600000.0
2005-08-01 14:18:00,1.76712,1.76732,1.76712,1.76731,76700002.0
2005-08-01 14:19:00,1.76761,1.76779,1.76761,1.76768,62399999.0
2005-08-01 14:20:00,1.76764,1.76833,1.76764,1.76833,26000000.0
2005-08-01 14:21:00,1.76855,1.76869,1.76849,1.76867,149199999.0
2005-08-01 14:22:00,1.76882,1.76884,1.76861,1.76867,50600000.0
2005-08-01 14:23:00,1.76888,1.76911,1.76888,1.76892,73699999.0
2005-08-01 14:24:00,1.76895,1.76909,1.76887,1.76891,60700000.0
2005-08-01 14:25:00,1.76883,1.7691,1.76883,1.7689,35300000.0
2005-08-01 14:26:00,1.76897,1.76907,1.76875,1.76875,58500000.0
2005-08-01 14:27:00,1.76875,1.76887,1.76865,1.76887,63699998.0
2005-08-01 14:28:00,1.7688,1.76896,1.76876,1.76896,27800000.0
2005-08-01 14:29:00,1.76902,1.76945,1.76897,1.7693,60300000.0
2005-08-01 14:30:00,1.76923,1.76944,1.76916,1.76933,47900000.0
2005-08-01 14:31:00,1.7693,1.76941,1.76923,1.76941,47100001.0
2005-08-01 14:32:00,1.76935,1.76936,1.76916,1.76928,125900000.0
2005-08-01 14:33:00,1.76905,1.76915,1.76899,1.7691,61400001.0
2005-08-01 14:34:00,1.76907,1.76914,1.76902,1.76914,86799998.0
2005-08-01 14:35:00,1.76913,1.76917,1.7691,1.76917,38800000.0
2005-08-01 14:36:00,1.76933,1.76942,1.7691,1.7691,28400000.0
2005-08-01 14:37:00,1.76906,1.76917,1.76898,1.76908,71300000.0
2005-08-01 14:38:00,1.76901,1.76904,1.76898,1.769,42300000.0
2005-08-01 14:39:00,1.76902,1.76902,1.76882,1.76882,49600000.0
2005-08-01 14:40:00,1.76872,1.76872,1.76847,1.76847,35700001.0
2005-08-01 14:41:00,1.76845,1.76849,1.76822,1.76844,61700000.0
2005-08-01 14:42:00,1.76853,1.76858,1.76842,1.76855,85900000.0
2005-08-01 14:43:00,1.76845,1.76845,1.76837,1.7684,24400000.0
2005-08-01 14:44:00,1.76841,1.76875,1.76829,1.76875,128200001.0
2005-08-01 14:45:00,1.76877,1.76889,1.76869,1.76871,75800000.0
2005-08-01 14:46:00,1.76863,1.76863,1.76848,1.76854,17500000.0
2005-08-01 14:47:00,1.76854,1.76883,1.76854,1.76883,61399999.0
2005-08-01 14:48:00,1.76881,1.76884,1.76869,1.76884,65600001.0
2005-08-01 14:49:00,1.7689,1.76898,1.76863,1.76865,155100000.0
2005-08-01 14:50:00,1.76869,1.7689,1.76869,1.76881,42099999.0
2005-08-01 14:51:00,1.76876,1.76878,1.76869,1.76878,83100002.0
2005-08-01 14:52:00,1.76866,1.76866,1.76831,1.76842,74499999.0
2005-08-01 14:53:00,1.76852,1.76862,1.76834,1.76845,81200001.0
2005-08-01 14:54:00,1.76849,1.76869,1.76846,1.76846,47699999.0
2005-08-01 14:55:00,1.76841,1.7685,1.76832,1.76832,66200000.0
2005-08-01 14:56:00,1.76827,1.76833,1.7682,1.76833,65400000.0
2005-08-01 14:57:00,1.76846,1.76902,1.76846,1.76893,138400002.0
2005-08-01 14:58:00,1.76913,1.76915,1.76901,1.76915,90200002.0
2005-08-01 14:59:00,1.76905,1.76911,1.76903,1.76908,82200000.0
2005-08-01 15:00:00,1.76905,1.76905,1.76879,1.7688,77200000.0
2005-08-01 15:01:00,1.76884,1.76909,1.76881,1.76901,109199996.0
2005-08-01 15:02:00,1.76903,1.76903,1.76879,1.76884,78600000.0
2005-08-01 15:03:00,1.76868,1.76915,1.76866,1.76915,39399999.0
2005-08-01 15:04:00,1.76922,1.76936,1.7692,1.76928,69299999.0
2005-08-01 15:05:00,1.76897,1.76903,1.76897,1.76903,30400000.0
2005-08-01 15:06:00,1.76878,1.76919,1.76875,1.7691,91800000.0
2005-08-01 15:07:00,1.76909,1.7692,1.76893,1.7692,69100000.0
2005-08-01 15:08:00,1.76937,1.7694,1.76918,1.76925,70899999.0
2005-08-01 15:09:00,1.7694,1.76964,1.7694,1.76963,104700002.0
2005-08-01 15:10:00,1.76964,1.76984,1.76964,1.76973,39300000.0
2005-08-01 15:11:00,1.76964,1.76964,1.76936,1.76936,79300001.0
2005-08-01 15:12:00,1.76945,1.76945,1.76938,1.76945,27700000.0
2005-08-01 15:13:00,1.76952,1.76952,1.76931,1.76937,70000001.0
2005-08-01 15:14:00,1.7693,1.7693,1.76897,1.76897,104099998.0
2005-08-01 15:15:00,1.76875,1.76875,1.76848,1.76855,72299999.0
2005-08-01 15:16:00,1.76848,1.76879,1.76843,1.76879,50600000.0
2005-08-01 15:17:00,1.76897,1.76918,1.76897,1.76915,56400001.0
2005-08-01 15:18:00,1.76921,1.76934,1.76905,1.76917,95200002.0
2005-08-01 15:19:00,1.76913,1.76937,1.76913,1.76922,59600000.0
2005-08-01 15:20:00,1.76942,1.7697,1.76942,1.7697,51600000.0
2005-08-01 15:21:00,1.76975,1.76975,1.76952,1.76954,48300000.0
2005-08-01 15:22:00,1.76967,1.76978,1.76961,1.76975,92099999.0
2005-08-01 15:23:00,1.76971,1.76971,1.76941,1.7695,62700001.0
2005-08-01 15:24:00,1.76965,1.76969,1.7695,1.76969,41100001.0
2005-08-01 15:25:00,1.76973,1.76973,1.76942,1.76942,97700001.0
2005-08-01 15:26:00,1.76954,1.76957,1.76929,1.7693,34100000.0
2005-08-01 15:27:00,1.76934,1.76957,1.76921,1.76955,81700000.0
2005-08-01 15:28:00,1.7696,1.76977,1.7696,1.76972,36399999.0
2005-08-01 15:29:00,1.76966,1.76977,1.76954,1.76977,130799995.0
2005-08-01 15:30:00,1.76968,1.77004,1.76968,1.77004,28500000.0
2005-08-01 15:31:00,1.77007,1.77014,1.77,1.77014,39700000.0
2005-08-01 15:32:00,1.77003,1.77058,1.77003,1.77058,57800000.0
2005-08-01 15:33:00,1.77082,1.77086,1.77059,1.77082,52600001.0
2005-08-01 15:34:00,1.7708,1.7709,1.77064,1.77064,64000000.0
2005-08-01 15:35:00,1.77052,1.77052,1.77031,1.77052,102100000.0
2005-08-01 15:36:00,1.77043,1.77044,1.77036,1.77044,14600000.0
2005-08-01 15:37:00,1.77038,1.77042,1.7702,1.7702,54100001.0
2005-08-01 15:38:00,1.77015,1.77026,1.77012,1.77017,61500000.0
2005-08-01 15:39:00,1.77009,1.77009,1.76991,1.76991,119899996.0
2005-08-01 15:40:00,1.76999,1.76999,1.76977,1.76977,94299999.0
2005-08-01 15:41:00,1.76972,1.76991,1.76972,1.76991,59300001.0
2005-08-01 15:42:00,1.76993,1.77005,1.76992,1.76992,144799998.0
2005-08-01 15:43:00,1.76994,1.7701,1.76994,1.76997,43900000.0
2005-08-01 15:44:00,1.77,1.77,1.76992,1.76992,75800000.0
2005-08-01 15:45:00,1.76995,1.77021,1.76995,1.77021,61600001.0
2005-08-01 15:46:00,1.77015,1.77015,1.76988,1.7699,57300000.0
2005-08-01 15:47:00,1.76989,1.77013,1.76989,1.77001,49800000.0
2005-08-01 15:48:00,1.76998,1.7701,1.76995,1.77,91099999.0
2005-08-01 15:49:00,1.77005,1.77043,1.77005,1.77041,70800001.0
2005-08-01 15:50:00,1.77036,1.7704,1.7703,1.7704,34600000.0
2005-08-01 15:51:00,1.7706,1.7706,1.77042,1.77053,58199999.0
2005-08-01 15:52:00,1.77048,1.77057,1.77046,1.77047,101700001.0
2005-08-01 15:53:00,1.77045,1.77045,1.77034,1.77039,112499997.0
2005-08-01 15:54:00,1.77043,1.77043,1.77034,1.77039,54500000.0
2005-08-01 15:55:00,1.77052,1.77065,1.77052,1.77065,58700001.0
2005-08-01 15:56:00,1.77067,1.77076,1.77063,1.77068,58000001.0
2005-08-01 15:57:00,1.77063,1.77063,1.77021,1.77021,23400000.0
2005-08-01 15:58:00,1.77007,1.77025,1.77007,1.77025,50699999.0
2005-08-01 15:59:00,1.77016,1.77044,1.77016,1.77033,69099998.0
2005-08-01 16:00:00,1.77013,1.77056,1.76989,1.77024,102700000.0
2005-08-01 16:01:00,1.77052,1.77139,1.77047,1.77139,86100002.0
2005-08-01 16:02:00,1.77163,1.77208,1.77163,1.77208,49400001.0
2005-08-01 16:03:00,1.77189,1.77189,1.77143,1.77143,25100000.0
2005-08-01 16:04:00,1.77142,1.77151,1.77138,1.77138,77899999.0
2005-08-01 16:05:00,1.77128,1.77134,1.77055,1.77055,60200002.0
2005-08-01 16:06:00,1.77047,1.77051,1.77004,1.77004,12000000.0
2005-08-01 16:07:00,1.76985,1.76998,1.76972,1.76998,71899999.0
2005-08-01 16:08:00,1.77007,1.77031,1.77007,1.77031,27900000.0
2005-08-01 16:09:00,1.77025,1.77073,1.77025,1.77073,31300000.0
2005-08-01 16:10:00,1.77058,1.77071,1.77052,1.77055,78000000.0
2005-08-01 16:11:00,1.7705,1.77051,1.77036,1.77041,31200000.0
2005-08-01 16:12:00,1.77035,1.77044,1.77009,1.77009,96799999.0
2005-08-01 16:13:00,1.76998,1.76998,1.76977,1.76985,138099998.0
2005-08-01 16:14:00,1.76982,1.7699,1.76969,1.76969,80499999.0
2005-08-01 16:15:00,1.76988,1.77031,1.76988,1.77015,44500000.0
2005-08-01 16:16:00,1.76992,1.76992,1.76983,1.76985,87999999.0
2005-08-01 16:17:00,1.76997,1.76997,1.76969,1.76974,97200001.0
2005-08-01 16:18:00,1.76968,1.76972,1.76962,1.76968,127299999.0
2005-08-01 16:19:00,1.76968,1.77006,1.76966,1.77005,48600000.0
2005-08-01 16:20:00,1.76998,1.77004,1.76985,1.77004,66299999.0
2005-08-01 16:21:00,1.77018,1.77018,1.76965,1.7697,51700000.0
2005-08-01 16:22:00,1.76977,1.76998,1.76977,1.76998,51100000.0
2005-08-01 16:23:00,1.76988,1.76988,1.76976,1.76978,73900000.0
2005-08-01 16:24:00,1.76983,1.77008,1.76982,1.77008,31800000.0
2005-08-01 16:25:00,1.77025,1.77051,1.77025,1.77051,34200000.0
2005-08-01 16:26:00,1.77075,1.77117,1.77075,1.77102,59700001.0
2005-08-01 16:27:00,1.77075,1.77088,1.77069,1.77088,27800000.0
2005-08-01 16:28:00,1.77067,1.77085,1.77067,1.77085,36400000.0
2005-08-01 16:29:00,1.7709,1.7709,1.77067,1.77082,51200000.0
2005-08-01 16:30:00,1.77084,1.77093,1.77082,1.7709,96399997.0
2005-08-01 16:31:00,1.77097,1.77131,1.77097,1.7713,60700000.0
2005-08-01 16:32:00,1.77128,1.77136,1.77122,1.77124,72100000.0
2005-08-01 16:33:00,1.77132,1.77167,1.77132,1.77156,57100001.0
2005-08-01 16:34:00,1.77159,1.77175,1.77156,1.77168,39899999.0
2005-08-01 16:35:00,1.7715,1.77159,1.77133,1.77143,105500003.0
2005-08-01 16:36:00,1.7715,1.77166,1.77146,1.77154,60550001.0
2005-08-01 16:37:00,1.77165,1.77177,1.77153,1.77163,121099999.0
2005-08-01 16:38:00,1.77145,1.77148,1.77133,1.77148,53800000.0
2005-08-01 16:39:00,1.77135,1.77171,1.77134,1.77171,53600001.0
2005-08-01 16:40:00,1.77163,1.77292,1.77163,1.77262,47350000.0
2005-08-01 16:41:00,1.77237,1.77267,1.7718,1.7718,57600000.0
2005-08-01 16:42:00,1.77205,1.77235,1.7719,1.77235,112999998.0
2005-08-01 16:43:00,1.77202,1.77202,1.77119,1.77126,58000000.0
2005-08-01 16:44:00,1.77142,1.77154,1.77054,1.77067,76400000.0
2005-08-01 16:45:00,1.77098,1.77154,1.77098,1.77138,45400000.0
2005-08-01 16:46:00,1.77112,1.77136,1.77095,1.77136,102300000.0
2005-08-01 16:47:00,1.7713,1.77131,1.77085,1.77085,97000000.0
2005-08-01 16:48:00,1.77097,1.77098,1.77072,1.77072,47500000.0
2005-08-01 16:49:00,1.77065,1.77068,1.76984,1.76984,46300001.0
2005-08-01 16:50:00,1.76975,1.76996,1.76975,1.76996,71500001.0
2005-08-01 16:51:00,1.76995,1.77025,1.76991,1.77017,84400001.0
2005-08-01 16:52:00,1.77035,1.77054,1.77035,1.77043,26200000.0
2005-08-01 16:53:00,1.77029,1.77035,1.77004,1.77004,62900000.0
2005-08-01 16:54:00,1.76972,1.76972,1.76937,1.76954,63900000.0
2005-08-01 16:55:00,1.76938,1.76938,1.76891,1.76907,62100001.0
2005-08-01 16:56:00,1.76925,1.76976,1.76925,1.76966,75900000.0
2005-08-01 16:57:00,1.76984,1.7702,1.76984,1.77013,66300000.0
2005-08-01 16:58:00,1.77,1.77008,1.76989,1.76993,31000000.0
2005-08-01 16:59:00,1.76984,1.77011,1.76975,1.77011,53800000.0
2005-08-01 17:00:00,1.77017,1.77026,1.77005,1.77005,121500001.0
2005-08-01 17:01:00,1.77012,1.77021,1.76961,1.76961,78299999.0
2005-08-01 17:02:00,1.76956,1.76958,1.76925,1.76925,63800000.0
2005-08-01 17:03:00,1.76919,1.76937,1.76917,1.76935,18300000.0
2005-08-01 17:04:00,1.76931,1.76955,1.76913,1.76955,96900001.0
2005-08-01 17:05:00,1.76963,1.76968,1.7695,1.7695,109399999.0
2005-08-01 17:06:00,1.76958,1.76971,1.76951,1.76971,46100000.0
2005-08-01 17:07:00,1.76978,1.77051,1.76978,1.77051,43400000.0
2005-08-01 17:08:00,1.77073,1.77087,1.77071,1.77073,40800000.0
2005-08-01 17:09:00,1.7705,1.7705,1.76995,1.76998,51400000.0
2005-08-01 17:10:00,1.77,1.77009,1.76903,1.76903,54300000.0
2005-08-01 17:11:00,1.76866,1.76866,1.76826,1.76863,84899999.0
2005-08-01 17:12:00,1.76855,1.76869,1.76843,1.76869,57800000.0
2005-08-01 17:13:00,1.76874,1.7688,1.76863,1.76863,66400000.0
2005-08-01 17:14:00,1.76866,1.76866,1.76858,1.76865,62400000.0
2005-08-01 17:15:00,1.76863,1.76888,1.76863,1.76879,102699999.0
2005-08-01 17:16:00,1.76862,1.76881,1.76861,1.76881,80899999.0
2005-08-01 17:17:00,1.76888,1.76891,1.76877,1.76877,105700002.0
2005-08-01 17:18:00,1.76878,1.76882,1.76867,1.76882,94400000.0
2005-08-01 17:19:00,1.7688,1.76903,1.7688,1.76903,12400000.0
2005-08-01 17:20:00,1.76929,1.76972,1.76929,1.76966,118399999.0
2005-08-01 17:21:00,1.76972,1.76984,1.76955,1.76955,38900000.0
2005-08-01 17:22:00,1.76933,1.76933,1.76901,1.76911,42699999.0
2005-08-01 17:23:00,1.76905,1.76918,1.76899,1.76904,104399998.0
2005-08-01 17:24:00,1.76915,1.76915,1.7689,1.7689,14100000.0
2005-08-01 17:25:00,1.76878,1.76878,1.76859,1.76861,34800000.0
2005-08-01 17:26:00,1.7686,1.76866,1.76845,1.76845,34500000.0
2005-08-01 17:27:00,1.7685,1.76855,1.7684,1.76842,43800000.0
2005-08-01 17:28:00,1.76842,1.76855,1.76842,1.76855,12800000.0
2005-08-01 17:29:00,1.76866,1.76866,1.76859,1.7686,51400000.0
2005-08-01 17:30:00,1.76857,1.7692,1.76857,1.76915,52400000.0
2005-08-01 17:31:00,1.76905,1.7692,1.76904,1.76917,49400000.0
2005-08-01 17:32:00,1.76919,1.76938,1.76919,1.7693,171599999.0
2005-08-01 17:33:00,1.76949,1.76992,1.76949,1.76975,46600000.0
2005-08-01 17:34:00,1.76977,1.7698,1.76972,1.76972,48800000.0
2005-08-01 17:35:00,1.76974,1.76991,1.76972,1.76986,76300000.0
2005-08-01 17:36:00,1.76999,1.77005,1.76993,1.76998,45500000.0
2005-08-01 17:37:00,1.76998,1.77013,1.76998,1.77011,78599999.0
2005-08-01 17:38:00,1.77006,1.77036,1.77001,1.77036,34600000.0
2005-08-01 17:39:00,1.77005,1.77032,1.76967,1.76992,114199997.0
2005-08-01 17:40:00,1.77031,1.77031,1.77021,1.77028,31500000.0
2005-08-01 17:41:00,1.77042,1.7706,1.77042,1.77057,33200001.0
2005-08-01 17:42:00,1.77053,1.77053,1.77035,1.77044,71300000.0
2005-08-01 17:43:00,1.77043,1.77043,1.77027,1.7704,66699998.0
2005-08-01 17:44:00,1.77038,1.77038,1.77028,1.77032,83799999.0
2005-08-01 17:45:00,1.77033,1.77034,1.77018,1.77034,39800000.0
2005-08-01 17:46:00,1.77029,1.77029,1.77025,1.77027,73946994.0
2005-08-01 17:47:00,1.7702,1.7702,1.77015,1.7702,31100001.0
2005-08-01 17:48:00,1.7702,1.77025,1.77018,1.77018,20400000.0
2005-08-01 17:49:00,1.77015,1.77015,1.77,1.77001,56400000.0
2005-08-01 17:50:00,1.76986,1.76986,1.76957,1.76957,61499999.0
2005-08-01 17:51:00,1.76952,1.76958,1.7691,1.7691,26600000.0
2005-08-01 17:52:00,1.76915,1.76925,1.76905,1.76922,85700000.0
2005-08-01 17:53:00,1.76917,1.76918,1.76909,1.76916,62200000.0
2005-08-01 17:54:00,1.7691,1.76922,1.7691,1.76922,107699997.0
2005-08-01 17:55:00,1.76923,1.76923,1.76918,1.76923,33900000.0
2005-08-01 17:56:00,1.76913,1.76913,1.76899,1.76912,63499999.0
2005-08-01 17:57:00,1.76913,1.76932,1.76913,1.76928,17700000.0
2005-08-01 17:58:00,1.7693,1.7694,1.7693,1.76932,36700000.0
2005-08-01 17:59:00,1.76933,1.76936,1.76921,1.76921,57199998.0
2005-08-01 18:00:00,1.7692,1.76929,1.7692,1.76925,40700000.0
2005-08-01 18:01:00,1.76927,1.76934,1.76913,1.76927,948699999.0
2005-08-01 18:02:00,1.76925,1.76929,1.7691,1.76925,1070499994.0
2005-08-01 18:03:00,1.76925,1.76928,1.76918,1.76918,1393699996.0
2005-08-01 18:04:00,1.76925,1.76928,1.76918,1.7692,915399996.0
2005-08-01 18:05:00,1.76917,1.76939,1.76917,1.76937,1062500004.0
2005-08-01 18:06:00,1.76938,1.7695,1.76933,1.76944,1005700000.0
2005-08-01 18:07:00,1.76936,1.76953,1.76931,1.76945,1241799997.0
2005-08-01 18:08:00,1.7695,1.77007,1.76939,1.77,1069599999.0
2005-08-01 18:09:00,1.77012,1.77013,1.76991,1.77013,532299996.0
2005-08-01 18:10:00,1.77024,1.77045,1.77021,1.77033,882600008.0
2005-08-01 18:11:00,1.77038,1.77061,1.77036,1.77047,602200001.0
2005-08-01 18:12:00,1.77048,1.77067,1.77027,1.77054,743299996.0
2005-08-01 18:13:00,1.77059,1.77074,1.77058,1.77068,563250003.0
2005-08-01 18:14:00,1.77068,1.77075,1.77055,1.7706,829300000.0
2005-08-01 18:15:00,1.77059,1.77083,1.77059,1.77078,954099999.0
2005-08-01 18:16:00,1.77081,1.77081,1.77045,1.77064,776200003.0
2005-08-01 18:17:00,1.77067,1.77076,1.77049,1.77075,555700001.0
2005-08-01 18:18:00,1.7708,1.77085,1.77073,1.77077,720599999.0
2005-08-01 18:19:00,1.77081,1.77081,1.7705,1.77058,558699995.0
2005-08-01 18:20:00,1.77058,1.77058,1.77031,1.77054,483500001.0
2005-08-01 18:21:00,1.77054,1.77054,1.77039,1.77044,782899997.0
2005-08-01 18:22:00,1.7704,1.77044,1.77029,1.77031,499400003.0
2005-08-01 18:23:00,1.77029,1.77037,1.77022,1.77027,986099994.0
2005-08-01 18:24:00,1.77025,1.77036,1.7701,1.77027,762500001.0
2005-08-01 18:25:00,1.77024,1.7704,1.77017,1.77032,818900002.0
2005-08-01 18:26:00,1.77032,1.77044,1.77019,1.77044,523799995.0
2005-08-01 18:27:00,1.77041,1.77041,1.77021,1.77035,733470000.0
2005-08-01 18:28:00,1.7703,1.77043,1.7703,1.77035,305000000.0
2005-08-01 18:29:00,1.77029,1.77032,1.77016,1.77018,746799999.0
2005-08-01 18:30:00,1.77018,1.77037,1.77016,1.77027,669199998.0
2005-08-01 18:31:00,1.77027,1.77027,1.77007,1.77027,594800000.0
2005-08-01 18:32:00,1.77027,1.77027,1.77013,1.77022,420799998.0
2005-08-01 18:33:00,1.77022,1.77035,1.77021,1.77028,675300004.0
2005-08-01 18:34:00,1.77035,1.77038,1.7702,1.77025,680599997.0
2005-08-01 18:35:00,1.77029,1.77059,1.77029,1.77039,340400002.0
2005-08-01 18:36:00,1.77038,1.77063,1.77038,1.77063,142000001.0
2005-08-01 18:37:00,1.7706,1.7706,1.77042,1.77042,58100000.0
2005-08-01 18:38:00,1.77048,1.77062,1.77046,1.77062,169000001.0
2005-08-01 18:39:00,1.77059,1.77072,1.77052,1.77072,206299997.0
2005-08-01 18:40:00,1.77073,1.77088,1.77055,1.77088,291499999.0
2005-08-01 18:41:00,1.77083,1.77101,1.77083,1.77101,292299998.0
2005-08-01 18:42:00,1.77098,1.77105,1.77094,1.77094,106200000.0
2005-08-01 18:43:00,1.77101,1.77118,1.77101,1.77111,171700000.0
2005-08-01 18:44:00,1.77115,1.77131,1.77113,1.7712,402699996.0
2005-08-01 18:45:00,1.77118,1.77125,1.77109,1.77125,246199999.0
2005-08-01 18:46:00,1.77121,1.77121,1.77108,1.7711,177100000.0
2005-08-01 18:47:00,1.77085,1.77085,1.77055,1.77078,169400001.0
2005-08-01 18:48:00,1.77071,1.77075,1.77058,1.77063,412699997.0
2005-08-01 18:49:00,1.77062,1.77067,1.77059,1.77059,108799997.0
2005-08-01 18:50:00,1.77061,1.77067,1.77052,1.77063,245000001.0
2005-08-01 18:51:00,1.7707,1.77075,1.77057,1.77067,470600003.0
2005-08-01 18:52:00,1.77039,1.7705,1.77037,1.77048,488050002.0
2005-08-01 18:53:00,1.77042,1.77054,1.7704,1.77044,388400004.0
2005-08-01 18:54:00,1.77046,1.77063,1.77046,1.77052,272700001.0
2005-08-01 18:55:00,1.77062,1.77073,1.77058,1.77068,707799992.0
2005-08-01 18:56:00,1.77073,1.77085,1.77072,1.77077,216500002.0
2005-08-01 18:57:00,1.7707,1.77075,1.77062,1.77075,346699999.0
2005-08-01 18:58:00,1.77073,1.77073,1.77053,1.77057,677899996.0
2005-08-01 18:59:00,1.77052,1.77055,1.77032,1.77035,493899999.0
2005-08-01 19:00:00,1.77041,1.77061,1.77038,1.7705,232500000.0
2005-08-01 19:01:00,1.7705,1.7705,1.77032,1.77032,67100000.0
2005-08-01 19:02:00,1.77036,1.77048,1.77034,1.77045,352800001.0
2005-08-01 19:03:00,1.7705,1.77058,1.7704,1.77047,554600001.0
2005-08-01 19:04:00,1.77057,1.77064,1.77051,1.77064,192600000.0
2005-08-01 19:05:00,1.77065,1.77065,1.7706,1.77065,117900002.0
2005-08-01 19:06:00,1.77063,1.77063,1.77045,1.77057,625400002.0
2005-08-01 19:07:00,1.7705,1.77055,1.77047,1.77055,390699999.0
2005-08-01 19:08:00,1.77049,1.77062,1.77046,1.77062,453299997.0
2005-08-01 19:09:00,1.77067,1.77073,1.7706,1.77066,264799996.0
2005-08-01 19:10:00,1.77061,1.77065,1.77046,1.77057,435300000.0
2005-08-01 19:11:00,1.77058,1.7706,1.77049,1.77056,101100000.0
2005-08-01 19:12:00,1.77058,1.77066,1.77051,1.77058,201900000.0
2005-08-01 19:13:00,1.77063,1.77063,1.77043,1.77047,619600000.0
2005-08-01 19:14:00,1.77033,1.77033,1.76987,1.77,173500000.0
2005-08-01 19:15:00,1.77003,1.7703,1.77003,1.77021,275899998.0
2005-08-01 19:16:00,1.77023,1.7703,1.77023,1.77029,138099999.0
2005-08-01 19:17:00,1.77033,1.77035,1.7703,1.77035,235200001.0
2005-08-01 19:18:00,1.76993,1.77035,1.76972,1.77013,181900001.0
2005-08-01 19:19:00,1.77031,1.77042,1.77028,1.77042,465800004.0
2005-08-01 19:20:00,1.7704,1.77045,1.77035,1.7704,357999999.0
2005-08-01 19:21:00,1.7704,1.77041,1.7703,1.77031,342599999.0
2005-08-01 19:22:00,1.77,1.77028,1.76976,1.77024,292199997.0
2005-08-01 19:23:00,1.76995,1.77051,1.76991,1.77034,365599999.0
2005-08-01 19:24:00,1.77032,1.77032,1.77007,1.77007,128699999.0
2005-08-01 19:25:00,1.77003,1.77003,1.76991,1.77002,82200000.0
2005-08-01 19:26:00,1.77003,1.77003,1.76985,1.76985,362300000.0
2005-08-01 19:27:00,1.76993,1.77009,1.76991,1.77008,641800002.0
2005-08-01 19:28:00,1.77014,1.77039,1.77014,1.77037,380099998.0
2005-08-01 19:29:00,1.77032,1.7704,1.77016,1.77028,271700000.0
2005-08-01 19:30:00,1.77024,1.77039,1.77008,1.77027,430600002.0
2005-08-01 19:31:00,1.77037,1.77044,1.77028,1.77044,328800001.0
2005-08-01 19:32:00,1.77043,1.77043,1.77027,1.77028,530900002.0
2005-08-01 19:33:00,1.7703,1.77035,1.77027,1.77035,207200001.0
2005-08-01 19:34:00,1.7701,1.7704,1.76995,1.77018,193999998.0
2005-08-01 19:35:00,1.7703,1.77038,1.77025,1.77035,319799998.0
2005-08-01 19:36:00,1.77034,1.77038,1.76995,1.7702,381599996.0
2005-08-01 19:37:00,1.7703,1.77055,1.77029,1.7704,253499996.0
2005-08-01 19:38:00,1.7705,1.7705,1.77041,1.77041,53600000.0
2005-08-01 19:39:00,1.77042,1.77059,1.77042,1.77059,163099999.0
2005-08-01 19:40:00,1.77057,1.77057,1.77032,1.77032,384199997.0
2005-08-01 19:41:00,1.77038,1.77053,1.77036,1.7704,367200004.0
2005-08-01 19:42:00,1.77041,1.77052,1.77039,1.77052,261199998.0
2005-08-01 19:43:00,1.77055,1.77055,1.7705,1.7705,136599998.0
2005-08-01 19:44:00,1.77048,1.77053,1.77038,1.77042,480999999.0
2005-08-01 19:45:00,1.7704,1.77043,1.77033,1.77038,193799999.0
2005-08-01 19:46:00,1.77035,1.77035,1.77027,1.7703,304299998.0
2005-08-01 19:47:00,1.77028,1.77028,1.77013,1.77013,121499998.0
2005-08-01 19:48:00,1.76992,1.77036,1.7697,1.77002,245799999.0
2005-08-01 19:49:00,1.77006,1.77024,1.76976,1.77022,378899999.0
2005-08-01 19:50:00,1.77015,1.77015,1.77007,1.7701,294300000.0
2005-08-01 19:51:00,1.77013,1.77027,1.77012,1.77025,273200002.0
2005-08-01 19:52:00,1.77022,1.77022,1.7701,1.7701,153899998.0
2005-08-01 19:53:00,1.77017,1.77024,1.77017,1.77024,108700001.0
2005-08-01 19:54:00,1.77024,1.77024,1.77008,1.77017,161800000.0
2005-08-01 19:55:00,1.77016,1.77025,1.77016,1.7702,125599999.0
2005-08-01 19:56:00,1.7702,1.77025,1.77015,1.77025,347400001.0
2005-08-01 19:57:00,1.7702,1.77036,1.7702,1.77029,336399998.0
2005-08-01 19:58:00,1.7703,1.77035,1.77027,1.7703,356650002.0
2005-08-01 19:59:00,1.77027,1.77041,1.77023,1.77023,277700001.0
2005-08-01 20:00:00,1.7701,1.7703,1.7698,1.77015,157199999.0
2005-08-01 20:01:00,1.77023,1.77023,1.77014,1.77017,191400000.0
2005-08-01 20:02:00,1.77023,1.77023,1.77007,1.7701,170400002.0
2005-08-01 20:03:00,1.7701,1.77015,1.77008,1.7701,106300000.0
2005-08-01 20:04:00,1.77007,1.77007,1.76997,1.77,133000000.0
2005-08-01 20:05:00,1.76997,1.77009,1.76997,1.77,187299999.0
2005-08-01 20:06:00,1.77,1.77005,1.76998,1.77,225600000.0
2005-08-01 20:07:00,1.76996,1.76999,1.7699,1.7699,152899998.0
2005-08-01 20:08:00,1.77015,1.77034,1.76962,1.7697,305500000.0
2005-08-01 20:09:00,1.76987,1.76995,1.76985,1.7699,67800000.0
2005-08-01 20:10:00,1.76988,1.76988,1.76959,1.76959,108200000.0
2005-08-01 20:11:00,1.76967,1.76975,1.76965,1.76975,125600002.0
2005-08-01 20:12:00,1.76971,1.76989,1.76971,1.76987,410500000.0
2005-08-01 20:13:00,1.76987,1.76999,1.76985,1.76985,195400000.0
2005-08-01 20:14:00,1.76993,1.77004,1.76993,1.77,70900000.0
2005-08-01 20:15:00,1.76999,1.77005,1.7699,1.76994,535100000.0
2005-08-01 20:16:00,1.76989,1.77005,1.76989,1.76996,149500000.0
2005-08-01 20:17:00,1.76985,1.76998,1.7696,1.76967,83799998.0
2005-08-01 20:18:00,1.7699,1.76998,1.76988,1.7699,119000000.0
2005-08-01 20:19:00,1.76988,1.76988,1.76964,1.76967,139149999.0
2005-08-01 20:20:00,1.76962,1.76986,1.76962,1.76986,312099997.0
2005-08-01 20:21:00,1.7699,1.76992,1.7699,1.7699,179099998.0
2005-08-01 20:22:00,1.7699,1.76995,1.7699,1.7699,128699999.0
2005-08-01 20:23:00,1.7699,1.76998,1.76985,1.76995,330800000.0
2005-08-01 20:24:00,1.76995,1.76998,1.7699,1.76997,149199999.0
2005-08-01 20:25:00,1.76996,1.76996,1.76967,1.76993,414600000.0
2005-08-01 20:26:00,1.7697,1.77003,1.76964,1.76972,465100000.0
2005-08-01 20:27:00,1.76995,1.76998,1.7699,1.76995,299200000.0
2005-08-01 20:28:00,1.76988,1.76989,1.76972,1.76972,378400001.0
2005-08-01 20:29:00,1.76979,1.76999,1.76979,1.76998,176800002.0
2005-08-01 20:30:00,1.77,1.77006,1.7699,1.76995,910299996.0
2005-08-01 20:31:00,1.7699,1.77007,1.7699,1.77007,675500001.0
2005-08-01 20:32:00,1.76972,1.77008,1.76961,1.76989,600720002.0
2005-08-01 20:33:00,1.77008,1.77013,1.77,1.77001,217700001.0
2005-08-01 20:34:00,1.77008,1.77015,1.77003,1.77003,111600002.0
2005-08-01 20:35:00,1.76995,1.76995,1.76981,1.76981,64600001.0
2005-08-01 20:36:00,1.76978,1.76981,1.76967,1.7697,178799999.0
2005-08-01 20:37:00,1.76962,1.76975,1.76962,1.76968,134899999.0
2005-08-01 20:38:00,1.76965,1.76971,1.76954,1.76961,303600002.0
2005-08-01 20:39:00,1.76965,1.76968,1.76955,1.7696,225100002.0
2005-08-01 20:40:00,1.76963,1.76975,1.76962,1.76962,146199999.0
2005-08-01 20:41:00,1.76961,1.76973,1.76957,1.76971,223599999.0
2005-08-01 20:42:00,1.76972,1.76972,1.76941,1.76948,56700000.0
2005-08-01 20:43:00,1.76969,1.76974,1.7696,1.76968,249700001.0
2005-08-01 20:44:00,1.7697,1.76975,1.7697,1.76975,399000002.0
2005-08-01 20:45:00,1.76973,1.76973,1.76958,1.76972,146500001.0
2005-08-01 20:46:00,1.76975,1.76977,1.76975,1.76975,104300000.0
2005-08-01 20:47:00,1.76969,1.76975,1.76961,1.76968,336100000.0
2005-08-01 20:48:00,1.76963,1.76973,1.7696,1.76973,151500000.0
2005-08-01 20:49:00,1.76966,1.76975,1.76963,1.76975,78100000.0
2005-08-01 20:50:00,1.76967,1.76977,1.76964,1.76968,311470000.0
2005-08-01 20:51:00,1.76958,1.76965,1.76952,1.7696,429300003.0
2005-08-01 20:52:00,1.76954,1.76965,1.76944,1.76965,138600001.0
2005-08-01 20:53:00,1.76957,1.76966,1.76947,1.76951,506500001.0
2005-08-01 20:54:00,1.76948,1.7695,1.76938,1.76938,319800000.0
2005-08-01 20:55:00,1.76936,1.76936,1.76885,1.76925,358049998.0
2005-08-01 20:56:00,1.76927,1.76928,1.76909,1.76909,314900001.0
2005-08-01 20:57:00,1.76903,1.76903,1.76875,1.76882,595600003.0
2005-08-01 20:58:00,1.76887,1.7689,1.76881,1.76889,224600000.0
2005-08-01 20:59:00,1.76888,1.76904,1.76879,1.76899,653100001.0
2005-08-01 21:00:00,1.76901,1.76914,1.76865,1.76875,450600001.0
2005-08-01 21:01:00,1.76859,1.76859,1.76838,1.76848,266099999.0
2005-08-01 21:02:00,1.76846,1.76846,1.76825,1.76843,192999997.0
2005-08-01 21:03:00,1.7684,1.76845,1.7684,1.7684,217100000.0
2005-08-01 21:04:00,1.7684,1.76845,1.76835,1.76842,109399999.0
2005-08-01 21:05:00,1.7684,1.76848,1.7684,1.76842,283349999.0
2005-08-01 21:06:00,1.76837,1.76841,1.76831,1.76831,131599998.0
2005-08-01 21:07:00,1.7683,1.76836,1.76826,1.76829,144899998.0
2005-08-01 21:08:00,1.7682,1.7683,1.7682,1.76825,29400000.0
2005-08-01 21:09:00,1.7681,1.76816,1.76791,1.76811,110300001.0
2005-08-01 21:10:00,1.76814,1.76814,1.76807,1.76807,105000000.0
2005-08-01 21:11:00,1.768,1.76808,1.768,1.76805,87400002.0
2005-08-01 21:12:00,1.76805,1.76808,1.768,1.76805,37099999.0
2005-08-01 21:13:00,1.768,1.7681,1.76789,1.76789,177300001.0
2005-08-01 21:14:00,1.76792,1.76803,1.76788,1.768,278999999.0
2005-08-01 21:15:00,1.76795,1.768,1.76741,1.76788,266700001.0
2005-08-01 21:16:00,1.76803,1.76803,1.7679,1.7679,60900001.0
2005-08-01 21:17:00,1.7679,1.76793,1.76782,1.76793,201800001.0
2005-08-01 21:18:00,1.76795,1.76803,1.76795,1.768,84399998.0
2005-08-01 21:19:00,1.76805,1.76808,1.768,1.76805,100300000.0
2005-08-01 21:20:00,1.76805,1.76805,1.76795,1.76802,432499996.0
2005-08-01 21:21:00,1.76802,1.76805,1.768,1.768,184100002.0
2005-08-01 21:22:00,1.768,1.76813,1.768,1.76808,126349998.0
2005-08-01 21:23:00,1.76808,1.76822,1.76808,1.76822,13300000.0
2005-08-01 21:24:00,1.7682,1.76827,1.76816,1.76827,203299998.0
2005-08-01 21:25:00,1.76811,1.76836,1.76796,1.76833,152799999.0
2005-08-01 21:26:00,1.76829,1.76829,1.76823,1.76823,53500002.0
2005-08-01 21:27:00,1.7682,1.76825,1.7682,1.7682,82300000.0
2005-08-01 21:28:00,1.7682,1.76824,1.76813,1.76817,212900002.0
2005-08-01 21:29:00,1.76815,1.76815,1.76815,1.76815,12900000.0
2005-08-01 21:30:00,1.76811,1.76811,1.76809,1.76809,19900000.0
2005-08-01 21:31:00,1.76795,1.7681,1.76785,1.76786,90700001.0
2005-08-01 21:32:00,1.76807,1.76823,1.768,1.76823,224000001.0
2005-08-01 21:33:00,1.76823,1.76823,1.76812,1.76813,305700001.0
2005-08-01 21:34:00,1.7679,1.76807,1.76778,1.76807,252399996.0
2005-08-01 21:35:00,1.76812,1.76816,1.76812,1.76812,53700001.0
2005-08-01 21:36:00,1.76819,1.76836,1.76819,1.76827,53700000.0
2005-08-01 21:37:00,1.76819,1.76832,1.76818,1.76818,214599999.0
2005-08-01 21:38:00,1.7681,1.76818,1.7681,1.7681,91999999.0
2005-08-01 21:39:00,1.7682,1.76823,1.7682,1.76823,13800000.0
2005-08-01 21:40:00,1.76826,1.76836,1.76825,1.76828,185200002.0
2005-08-01 21:41:00,1.76838,1.76845,1.7683,1.76842,136700001.0
2005-08-01 21:42:00,1.7684,1.7684,1.76825,1.76838,145599999.0
2005-08-01 21:43:00,1.76827,1.76829,1.76797,1.76804,75000001.0
2005-08-01 21:44:00,1.76835,1.76837,1.76833,1.76833,157999999.0
2005-08-01 21:45:00,1.76844,1.76855,1.76806,1.76855,43400000.0
2005-08-01 21:46:00,1.76855,1.7686,1.76815,1.76839,120100001.0
2005-08-01 21:47:00,1.76836,1.76841,1.76828,1.7684,137099999.0
2005-08-01 21:48:00,1.7684,1.76848,1.7684,1.76848,144100001.0
2005-08-01 21:49:00,1.76845,1.76848,1.76845,1.76848,107099999.0
2005-08-01 21:50:00,1.76845,1.76859,1.76842,1.76849,18600000.0
2005-08-01 21:51:00,1.76841,1.76841,1.76827,1.76827,136900001.0
2005-08-01 21:52:00,1.76826,1.76826,1.76811,1.76822,106500002.0
2005-08-01 21:53:00,1.76821,1.76821,1.76802,1.76802,65300000.0
2005-08-01 21:54:00,1.76807,1.76813,1.76797,1.76797,108899999.0
2005-08-01 21:55:00,1.76767,1.76817,1.76767,1.7678,217300000.0
2005-08-01 21:56:00,1.768,1.76812,1.768,1.76812,50800000.0
2005-08-01 21:57:00,1.76817,1.76823,1.76811,1.76811,79300001.0
2005-08-01 21:58:00,1.76812,1.76817,1.76812,1.76812,90100000.0
2005-08-01 21:59:00,1.7681,1.76815,1.76805,1.76805,344000001.0
2005-08-01 22:00:00,1.7681,1.76815,1.76808,1.7681,163899998.0
2005-08-01 22:01:00,1.7681,1.76823,1.7681,1.76813,189900003.0
2005-08-01 22:02:00,1.76811,1.76823,1.76808,1.76823,207700001.0
2005-08-01 22:03:00,1.76821,1.76826,1.7682,1.76822,71499999.0
2005-08-01 22:04:00,1.76816,1.76823,1.76813,1.76818,297399998.0
2005-08-01 22:05:00,1.76819,1.76819,1.76809,1.76811,191800000.0
2005-08-01 22:06:00,1.76807,1.76818,1.76787,1.76818,59099999.0
2005-08-01 22:07:00,1.76815,1.76815,1.7681,1.7681,49000000.0
2005-08-01 22:08:00,1.76813,1.76818,1.76813,1.76817,83100000.0
2005-08-01 22:09:00,1.76818,1.76818,1.76815,1.76818,29400000.0
2005-08-01 22:10:00,1.76822,1.76837,1.76822,1.76837,26200000.0
2005-08-01 22:11:00,1.76805,1.7684,1.76801,1.76817,78500001.0
2005-08-01 22:12:00,1.7684,1.76843,1.76835,1.76837,222799998.0
2005-08-01 22:13:00,1.7684,1.76842,1.7684,1.7684,55499999.0
2005-08-01 22:14:00,1.76838,1.76838,1.76832,1.76832,40700000.0
2005-08-01 22:15:00,1.76835,1.76835,1.76818,1.76823,210799999.0
2005-08-01 22:16:00,1.76828,1.76838,1.76824,1.76838,275500000.0
2005-08-01 22:17:00,1.76842,1.76842,1.76832,1.76839,49099998.0
2005-08-01 22:18:00,1.7684,1.76848,1.76835,1.76835,80000001.0
2005-08-01 22:19:00,1.76837,1.76845,1.76834,1.76834,45100000.0
2005-08-01 22:20:00,1.76828,1.76831,1.76819,1.76819,108499998.0
2005-08-01 22:21:00,1.76816,1.76816,1.76798,1.76798,152599997.0
2005-08-01 22:22:00,1.76799,1.76814,1.76799,1.76812,71800000.0
2005-08-01 22:23:00,1.76808,1.76828,1.7679,1.76792,181200001.0
2005-08-01 22:24:00,1.76808,1.76813,1.76797,1.76812,35200000.0
2005-08-01 22:25:00,1.7682,1.76826,1.7682,1.76826,84000000.0
2005-08-01 22:26:00,1.76829,1.76831,1.76827,1.76828,30200000.0
2005-08-01 22:27:00,1.7682,1.76828,1.76815,1.76828,89600002.0
2005-08-01 22:28:00,1.76793,1.7683,1.76787,1.76804,113200000.0
2005-08-01 22:29:00,1.7683,1.76838,1.76822,1.76825,130200000.0
2005-08-01 22:30:00,1.76828,1.7683,1.76825,1.76825,55300000.0
2005-08-01 22:31:00,1.76823,1.76823,1.76808,1.76808,91499999.0
2005-08-01 22:32:00,1.76805,1.7681,1.76805,1.76805,219100000.0
2005-08-01 22:33:00,1.76807,1.76822,1.76807,1.76815,91700002.0
2005-08-01 22:34:00,1.76819,1.76826,1.76815,1.76819,193900003.0
2005-08-01 22:35:00,1.76825,1.76835,1.76825,1.76835,53200000.0
2005-08-01 22:36:00,1.76833,1.76833,1.76816,1.76816,45900001.0
2005-08-01 22:37:00,1.76797,1.76834,1.76777,1.76777,71850000.0
2005-08-01 22:38:00,1.76819,1.76838,1.76819,1.76832,78800002.0
2005-08-01 22:39:00,1.76826,1.76826,1.76813,1.76813,32000000.0
2005-08-01 22:40:00,1.76812,1.76817,1.7681,1.76812,88900002.0
2005-08-01 22:41:00,1.7681,1.76817,1.7681,1.76817,92200001.0
2005-08-01 22:42:00,1.76817,1.76823,1.76809,1.76823,56900000.0
2005-08-01 22:43:00,1.76812,1.76812,1.76796,1.76797,132099999.0
2005-08-01 22:44:00,1.76801,1.76813,1.768,1.76803,139499999.0
2005-08-01 22:45:00,1.76804,1.7681,1.76797,1.76797,105300001.0
2005-08-01 22:46:00,1.76782,1.76788,1.76771,1.76784,77800000.0
2005-08-01 22:47:00,1.76795,1.76797,1.7679,1.76797,117800001.0
2005-08-01 22:48:00,1.76795,1.76795,1.76774,1.76774,18600000.0
2005-08-01 22:49:00,1.76774,1.76781,1.76774,1.76781,49100000.0
2005-08-01 22:50:00,1.76784,1.76792,1.7678,1.76783,24400000.0
2005-08-01 22:51:00,1.76775,1.76785,1.76741,1.76783,55999999.0
2005-08-01 22:52:00,1.76784,1.7679,1.76784,1.7679,44299999.0
2005-08-01 22:53:00,1.76792,1.76792,1.76765,1.7679,25900000.0
2005-08-01 22:54:00,1.76794,1.76796,1.76766,1.7678,88800002.0
2005-08-01 22:55:00,1.76773,1.76778,1.76771,1.76778,53100000.0
2005-08-01 22:56:00,1.7678,1.76804,1.7678,1.76804,34100000.0
2005-08-01 22:57:00,1.76799,1.76799,1.76768,1.76786,44300000.0
2005-08-01 22:58:00,1.7678,1.76793,1.76771,1.76773,62800000.0
2005-08-01 22:59:00,1.76763,1.76765,1.76752,1.76756,92999999.0
2005-08-01 23:00:00,1.76729,1.76729,1.76642,1.76644,32600000.0
2005-08-01 23:01:00,1.76683,1.76695,1.76655,1.76675,102800002.0
2005-08-01 23:02:00,1.76683,1.76707,1.76677,1.76697,122899999.0
2005-08-01 23:03:00,1.76685,1.76766,1.76685,1.76732,44300000.0
2005-08-01 23:04:00,1.76713,1.76744,1.7669,1.76707,47700000.0
2005-08-01 23:05:00,1.76708,1.76741,1.767,1.76718,87399999.0
2005-08-01 23:06:00,1.7671,1.76738,1.76701,1.76703,121499998.0
2005-08-01 23:07:00,1.7671,1.76726,1.76698,1.76725,65699999.0
2005-08-01 23:08:00,1.76735,1.76737,1.76689,1.76714,72199999.0
2005-08-01 23:09:00,1.76712,1.76725,1.767,1.76723,47600001.0
2005-08-01 23:10:00,1.76744,1.76751,1.76726,1.76751,98200000.0
2005-08-01 23:11:00,1.7674,1.76763,1.76734,1.76757,78599999.0
2005-08-01 23:12:00,1.76735,1.7675,1.76723,1.76743,26100000.0
2005-08-01 23:13:00,1.76716,1.76765,1.76716,1.76751,64299999.0
2005-08-01 23:14:00,1.76753,1.76776,1.76735,1.76735,101499998.0
2005-08-01 23:15:00,1.76715,1.76756,1.76711,1.76738,73300000.0
2005-08-01 23:16:00,1.76738,1.76761,1.76728,1.76761,85499997.0
2005-08-01 23:17:00,1.76755,1.76767,1.76731,1.76767,78000000.0
2005-08-01 23:18:00,1.76766,1.76766,1.76716,1.76722,55300000.0
2005-08-01 23:19:00,1.76733,1.76801,1.76733,1.76781,42400000.0
2005-08-01 23:20:00,1.76775,1.76802,1.76756,1.76783,80400001.0
2005-08-01 23:21:00,1.76795,1.7681,1.76754,1.76769,98800002.0
2005-08-01 23:22:00,1.76778,1.76793,1.76697,1.76705,41100000.0
2005-08-01 23:23:00,1.76758,1.76762,1.7675,1.76758,82199999.0
2005-08-01 23:24:00,1.76757,1.76763,1.76753,1.76763,37000000.0
2005-08-01 23:25:00,1.7676,1.7676,1.7676,1.7676,4800000.0
2005-08-01 23:26:00,1.7673,1.76759,1.7673,1.76743,70200000.0
2005-08-01 23:27:00,1.76748,1.76748,1.76733,1.76733,19300001.0
2005-08-01 23:28:00,1.76755,1.76755,1.76755,1.76755,8800000.0
2005-08-01 23:29:00,1.76765,1.76765,1.7676,1.76763,99499999.0
2005-08-01 23:30:00,1.76763,1.76768,1.7676,1.76768,42100000.0
2005-08-01 23:31:00,1.76752,1.76767,1.76738,1.76738,36400000.0
2005-08-01 23:32:00,1.76732,1.76746,1.76731,1.7674,90799999.0
2005-08-01 23:33:00,1.76728,1.76757,1.76716,1.76746,56999999.0
2005-08-01 23:34:00,1.76738,1.76738,1.76731,1.76731,63899999.0
2005-08-01 23:35:00,1.76742,1.76748,1.76711,1.76722,61000000.0
2005-08-01 23:36:00,1.76735,1.76735,1.76735,1.76735,3700000.0
2005-08-01 23:37:00,1.76731,1.76731,1.76729,1.76729,9900000.0
2005-08-01 23:38:00,1.76715,1.76725,1.76715,1.76725,58900001.0
2005-08-01 23:39:00,1.76725,1.76725,1.76725,1.76725,15900000.0
2005-08-01 23:40:00,1.76725,1.76725,1.7672,1.76725,9900000.0
2005-08-01 23:41:00,1.76732,1.76739,1.76695,1.76728,93500001.0
2005-08-01 23:42:00,1.76714,1.76721,1.76704,1.76708,94099999.0
2005-08-01 23:43:00,1.76706,1.76707,1.76688,1.76688,85200000.0
2005-08-01 23:44:00,1.76677,1.76677,1.76651,1.76664,57400000.0
2005-08-01 23:45:00,1.76635,1.76668,1.76616,1.76668,62400000.0
2005-08-01 23:46:00,1.76665,1.76665,1.76665,1.76665,800000.0
2005-08-01 23:47:00,1.76656,1.76663,1.76636,1.76659,86100002.0
2005-08-01 23:48:00,1.76653,1.7666,1.76645,1.76653,94200000.0
2005-08-01 23:49:00,1.7665,1.76658,1.76638,1.76658,51400000.0
2005-08-01 23:50:00,1.76658,1.7666,1.76653,1.76657,56500000.0
2005-08-01 23:51:00,1.76622,1.76665,1.7662,1.7666,47800000.0
2005-08-01 23:52:00,1.76656,1.76656,1.76631,1.76635,85100003.0
2005-08-01 23:53:00,1.76655,1.76655,1.76644,1.76648,24300000.0
2005-08-01 23:54:00,1.76643,1.76645,1.76602,1.7664,64200000.0
2005-08-01 23:55:00,1.7665,1.7665,1.7665,1.7665,14800000.0
2005-08-01 23:56:00,1.7665,1.76655,1.7665,1.76655,13600000.0
2005-08-01 23:57:00,1.76664,1.76664,1.76633,1.76647,35200000.0
2005-08-01 23:58:00,1.76655,1.76655,1.7665,1.7665,28000000.0
2005-08-01 23:59:00,1.76633,1.76654,1.76626,1.76634,51599999.0
2005-08-02 00:00:00,1.76653,1.76655,1.76653,1.76655,18100000.0
2005-08-02 00:01:00,1.76635,1.76657,1.76626,1.76635,98599999.0
2005-08-02 00:02:00,1.76618,1.76662,1.76618,1.76658,65200001.0
2005-08-02 00:03:00,1.76652,1.76662,1.76649,1.76662,97899999.0
2005-08-02 00:04:00,1.76663,1.76695,1.76661,1.7669,76700000.0
2005-08-02 00:05:00,1.767,1.767,1.76663,1.76691,111699999.0
2005-08-02 00:06:00,1.76707,1.76708,1.76667,1.76697,66799999.0
2005-08-02 00:07:00,1.76686,1.76699,1.76686,1.76691,43900000.0
2005-08-02 00:08:00,1.76701,1.76701,1.76694,1.76694,21500001.0
2005-08-02 00:09:00,1.7671,1.76726,1.76691,1.7672,60400002.0
2005-08-02 00:10:00,1.76718,1.76736,1.76718,1.76736,51299999.0
2005-08-02 00:11:00,1.76729,1.76729,1.76697,1.76711,55500000.0
2005-08-02 00:12:00,1.7669,1.76714,1.76682,1.76698,52800000.0
2005-08-02 00:13:00,1.76722,1.76732,1.76688,1.76688,66400000.0
2005-08-02 00:14:00,1.76684,1.76714,1.76684,1.76714,27100000.0
2005-08-02 00:15:00,1.7672,1.7672,1.7672,1.7672,2800000.0
2005-08-02 00:16:00,1.76735,1.76735,1.76695,1.76717,52500000.0
2005-08-02 00:17:00,1.76721,1.76721,1.76678,1.7668,55400000.0
2005-08-02 00:18:00,1.76678,1.76697,1.76674,1.76691,56600000.0
2005-08-02 00:19:00,1.76707,1.76708,1.767,1.76708,23300000.0
2005-08-02 00:20:00,1.76701,1.76701,1.76699,1.76699,20600000.0
2005-08-02 00:21:00,1.7669,1.7669,1.7669,1.7669,7100000.0
2005-08-02 00:22:00,1.76687,1.76695,1.76687,1.76695,14400000.0
2005-08-02 00:23:00,1.767,1.76712,1.76695,1.76712,53199999.0
2005-08-02 00:24:00,1.76708,1.76715,1.76708,1.76708,33400000.0
2005-08-02 00:25:00,1.767,1.76715,1.767,1.767,29500000.0
2005-08-02 00:26:00,1.7671,1.76715,1.76708,1.7671,72299999.0
2005-08-02 00:27:00,1.76717,1.76719,1.76701,1.76719,41700000.0
2005-08-02 00:28:00,1.76715,1.76715,1.767,1.76708,45399998.0
2005-08-02 00:29:00,1.76706,1.76721,1.76705,1.76721,125299998.0
2005-08-02 00:30:00,1.76732,1.76733,1.76732,1.76733,2600000.0
2005-08-02 00:31:00,1.7676,1.76765,1.7676,1.76765,24899999.0
2005-08-02 00:32:00,1.76783,1.76783,1.7677,1.76782,58700000.0
2005-08-02 00:33:00,1.76788,1.76792,1.76788,1.76792,7800000.0
2005-08-02 00:34:00,1.76795,1.76795,1.76792,1.76792,4400000.0
2005-08-02 00:35:00,1.76765,1.7679,1.7676,1.76788,123100000.0
2005-08-02 00:36:00,1.76788,1.76797,1.76788,1.76797,50300000.0
2005-08-02 00:37:00,1.76793,1.76808,1.76793,1.76793,25200000.0
2005-08-02 00:38:00,1.76787,1.76797,1.76787,1.76797,92400000.0
2005-08-02 00:39:00,1.76795,1.76795,1.7679,1.7679,38700000.0
2005-08-02 00:40:00,1.76777,1.76777,1.76763,1.76763,4300000.0
2005-08-02 00:41:00,1.76792,1.76795,1.7679,1.76795,73899999.0
2005-08-02 00:42:00,1.7679,1.76801,1.76784,1.76798,41100001.0
2005-08-02 00:43:00,1.76803,1.76803,1.76792,1.76792,15500000.0
2005-08-02 00:44:00,1.76757,1.76788,1.76756,1.76778,38099999.0
2005-08-02 00:45:00,1.7679,1.76795,1.76788,1.76795,18700000.0
2005-08-02 00:46:00,1.7679,1.7679,1.76753,1.76787,142100000.0
2005-08-02 00:47:00,1.76795,1.76804,1.76768,1.76792,58300000.0
2005-08-02 00:48:00,1.76778,1.76778,1.76753,1.76769,40600000.0
2005-08-02 00:49:00,1.76772,1.76775,1.76739,1.76739,71700001.0
2005-08-02 00:50:00,1.76766,1.7679,1.76766,1.76778,80200000.0
2005-08-02 00:51:00,1.76765,1.76786,1.76754,1.76786,61900000.0
2005-08-02 00:52:00,1.76775,1.76775,1.7677,1.76775,49699999.0
2005-08-02 00:53:00,1.76767,1.76768,1.76746,1.76746,16900000.0
2005-08-02 00:54:00,1.76692,1.76769,1.76692,1.7676,92200001.0
2005-08-02 00:55:00,1.76745,1.76775,1.76741,1.76772,61100000.0
2005-08-02 00:56:00,1.76747,1.76747,1.76743,1.76743,14400000.0
2005-08-02 00:57:00,1.76764,1.76769,1.7675,1.76755,93649999.0
2005-08-02 00:58:00,1.76755,1.76767,1.76738,1.76738,61600000.0
2005-08-02 00:59:00,1.76758,1.76764,1.76733,1.76744,65400000.0
2005-08-02 01:00:00,1.76741,1.76752,1.76741,1.76752,17600000.0
2005-08-02 01:01:00,1.76725,1.76749,1.76725,1.76742,42200000.0
2005-08-02 01:02:00,1.76728,1.76763,1.76716,1.76716,100200001.0
2005-08-02 01:03:00,1.76745,1.76745,1.76735,1.76745,45900000.0
2005-08-02 01:04:00,1.76792,1.76795,1.76788,1.76788,48800000.0
2005-08-02 01:05:00,1.76775,1.76785,1.7675,1.76757,65800000.0
2005-08-02 01:06:00,1.7679,1.76795,1.7679,1.7679,31300000.0
2005-08-02 01:07:00,1.76758,1.76791,1.76758,1.76776,46200000.0
2005-08-02 01:08:00,1.76777,1.76789,1.76761,1.76784,38600000.0
2005-08-02 01:09:00,1.76783,1.76789,1.76774,1.7678,32400000.0
2005-08-02 01:10:00,1.76795,1.76795,1.76788,1.7679,31100000.0
2005-08-02 01:11:00,1.76795,1.76795,1.76788,1.76792,42000000.0
2005-08-02 01:12:00,1.76787,1.76795,1.76787,1.7679,14400000.0
2005-08-02 01:13:00,1.76807,1.7682,1.76806,1.76806,55699999.0
2005-08-02 01:14:00,1.76804,1.76804,1.76789,1.76794,84300001.0
2005-08-02 01:15:00,1.768,1.76801,1.76789,1.76797,81999998.0
2005-08-02 01:16:00,1.768,1.76805,1.768,1.76802,94000001.0
2005-08-02 01:17:00,1.76799,1.76799,1.7679,1.76793,62299999.0
2005-08-02 01:18:00,1.76795,1.76795,1.7679,1.76795,87400000.0
2005-08-02 01:19:00,1.76792,1.76796,1.76766,1.76767,90699999.0
2005-08-02 01:20:00,1.7679,1.76795,1.7679,1.76795,4900000.0
2005-08-02 01:21:00,1.76773,1.76802,1.76762,1.76802,81799999.0
2005-08-02 01:22:00,1.76782,1.7679,1.76782,1.7679,11100000.0
2005-08-02 01:23:00,1.76794,1.76801,1.76794,1.76801,20000000.0
2005-08-02 01:24:00,1.76798,1.7681,1.76795,1.76804,51399999.0
2005-08-02 01:25:00,1.76796,1.76796,1.7678,1.76787,51600000.0
2005-08-02 01:26:00,1.76803,1.76803,1.76794,1.76803,36500000.0
2005-08-02 01:27:00,1.76799,1.76803,1.76799,1.76799,42700001.0
2005-08-02 01:28:00,1.76788,1.7679,1.76778,1.76778,32800000.0
2005-08-02 01:29:00,1.76784,1.76784,1.76693,1.76693,90400003.0
2005-08-02 01:30:00,1.76683,1.76723,1.76679,1.76723,76100000.0
2005-08-02 01:31:00,1.76712,1.76772,1.76706,1.76753,108200001.0
2005-08-02 01:32:00,1.76748,1.76752,1.76741,1.76747,96400001.0
2005-08-02 01:33:00,1.76744,1.76744,1.76732,1.76737,46199999.0
2005-08-02 01:34:00,1.76736,1.76745,1.76732,1.76745,47200000.0
2005-08-02 01:35:00,1.76722,1.76722,1.76696,1.76696,59000002.0
2005-08-02 01:36:00,1.76715,1.76715,1.7671,1.76715,10700000.0
2005-08-02 01:37:00,1.76727,1.76727,1.76696,1.76712,41100000.0
2005-08-02 01:38:00,1.76713,1.76725,1.76713,1.76713,56299998.0
2005-08-02 01:39:00,1.76715,1.76715,1.7671,1.76715,38399999.0
2005-08-02 01:40:00,1.7671,1.76744,1.76701,1.76727,82700000.0
2005-08-02 01:41:00,1.76726,1.76754,1.76711,1.76753,50399999.0
2005-08-02 01:42:00,1.76756,1.76757,1.76736,1.7674,39900000.0
2005-08-02 01:43:00,1.76735,1.76753,1.76735,1.76748,76200001.0
2005-08-02 01:44:00,1.76705,1.7674,1.76705,1.76726,62000000.0
2005-08-02 01:45:00,1.76743,1.76771,1.76734,1.76771,84199999.0
2005-08-02 01:46:00,1.76772,1.76776,1.7677,1.76772,44599999.0
2005-08-02 01:47:00,1.76775,1.76775,1.7677,1.7677,10900000.0
2005-08-02 01:48:00,1.76765,1.76771,1.76758,1.76771,64000001.0
2005-08-02 01:49:00,1.76755,1.76775,1.7675,1.76769,61600000.0
2005-08-02 01:50:00,1.76764,1.76764,1.76746,1.76746,14400000.0
2005-08-02 01:51:00,1.76742,1.76749,1.7674,1.76749,66199999.0
2005-08-02 01:52:00,1.76748,1.76778,1.76745,1.76773,66199999.0
2005-08-02 01:53:00,1.76775,1.76788,1.76775,1.76786,42500000.0
2005-08-02 01:54:00,1.7677,1.76771,1.76765,1.76769,53000000.0
2005-08-02 01:55:00,1.76765,1.76816,1.76765,1.76807,52700000.0
2005-08-02 01:56:00,1.76808,1.76822,1.76801,1.76822,29600000.0
2005-08-02 01:57:00,1.7685,1.7685,1.76848,1.7685,52300000.0
2005-08-02 01:58:00,1.76845,1.76846,1.76803,1.76824,61699999.0
2005-08-02 01:59:00,1.76788,1.76812,1.76775,1.76812,49200001.0
2005-08-02 02:00:00,1.76825,1.76842,1.76825,1.76842,94500001.0
2005-08-02 02:01:00,1.76842,1.76847,1.76842,1.76842,29500000.0
2005-08-02 02:02:00,1.7684,1.76858,1.76838,1.76838,75500000.0
2005-08-02 02:03:00,1.76838,1.76855,1.76834,1.76851,25400000.0
2005-08-02 02:04:00,1.76833,1.76836,1.76823,1.76823,54099999.0
2005-08-02 02:05:00,1.76815,1.76825,1.76815,1.76825,38399999.0
2005-08-02 02:06:00,1.7683,1.7684,1.76828,1.7684,12400000.0
2005-08-02 02:07:00,1.76843,1.76843,1.76831,1.76838,43300000.0
2005-08-02 02:08:00,1.76842,1.76842,1.76831,1.76831,18600000.0
2005-08-02 02:09:00,1.76833,1.76842,1.76824,1.76842,66500000.0
2005-08-02 02:10:00,1.76847,1.76852,1.76823,1.76824,53900001.0
2005-08-02 02:11:00,1.76825,1.76825,1.76799,1.76807,70700000.0
2005-08-02 02:12:00,1.76803,1.76803,1.76786,1.76786,65499999.0
2005-08-02 02:13:00,1.76798,1.76801,1.76788,1.76791,30000000.0
2005-08-02 02:14:00,1.76823,1.76837,1.76823,1.76831,67899999.0
2005-08-02 02:15:00,1.76802,1.76847,1.76802,1.7684,30100000.0
2005-08-02 02:16:00,1.76838,1.76858,1.76837,1.76858,26400000.0
2005-08-02 02:17:00,1.76865,1.76865,1.7686,1.7686,56000000.0
2005-08-02 02:18:00,1.7686,1.76872,1.76856,1.76872,70200001.0
2005-08-02 02:19:00,1.7687,1.76875,1.76865,1.76875,41500000.0
2005-08-02 02:20:00,1.76873,1.76873,1.76861,1.76867,68000000.0
2005-08-02 02:21:00,1.76859,1.76861,1.76853,1.76857,30500000.0
2005-08-02 02:22:00,1.76845,1.76855,1.76845,1.76847,156900003.0
2005-08-02 02:23:00,1.7684,1.76871,1.76825,1.76844,112499997.0
2005-08-02 02:24:00,1.76844,1.76844,1.76834,1.76838,43100000.0
2005-08-02 02:25:00,1.76834,1.76851,1.76834,1.76848,30900000.0
2005-08-02 02:26:00,1.76888,1.76888,1.76868,1.76876,104099999.0
2005-08-02 02:27:00,1.76881,1.7691,1.76881,1.76898,75299999.0
2005-08-02 02:28:00,1.76881,1.76892,1.76881,1.76888,36700000.0
2005-08-02 02:29:00,1.76892,1.76895,1.76885,1.76895,72399999.0
2005-08-02 02:30:00,1.7689,1.76895,1.76887,1.7689,33000000.0
2005-08-02 02:31:00,1.76884,1.76889,1.76863,1.76888,55400001.0
2005-08-02 02:32:00,1.76888,1.76915,1.76885,1.76915,39200000.0
2005-08-02 02:33:00,1.76933,1.76933,1.769,1.76927,49100000.0
2005-08-02 02:34:00,1.7693,1.76946,1.7693,1.76938,72600001.0
2005-08-02 02:35:00,1.76948,1.76961,1.76948,1.76952,55300001.0
2005-08-02 02:36:00,1.76954,1.76969,1.76954,1.7696,53199999.0
2005-08-02 02:37:00,1.76954,1.76954,1.76932,1.7695,49600000.0
2005-08-02 02:38:00,1.76946,1.76954,1.76945,1.76948,64799999.0
2005-08-02 02:39:00,1.76947,1.76947,1.76929,1.76942,110400002.0
2005-08-02 02:40:00,1.76938,1.76938,1.76932,1.76932,69600000.0
2005-08-02 02:41:00,1.76931,1.76933,1.76918,1.76919,32800000.0
2005-08-02 02:42:00,1.76918,1.76928,1.76918,1.76927,103100003.0
2005-08-02 02:43:00,1.76952,1.76952,1.76898,1.76928,54800000.0
2005-08-02 02:44:00,1.7691,1.76912,1.76881,1.76888,95500001.0
2005-08-02 02:45:00,1.76875,1.76875,1.76851,1.76851,43200000.0
2005-08-02 02:46:00,1.76845,1.76851,1.76843,1.76846,64800000.0
2005-08-02 02:47:00,1.7684,1.76864,1.76839,1.76864,58999998.0
2005-08-02 02:48:00,1.76876,1.76876,1.76863,1.76863,14700000.0
2005-08-02 02:49:00,1.7686,1.76865,1.7686,1.7686,34200000.0
2005-08-02 02:50:00,1.76873,1.76887,1.76857,1.76876,120100000.0
2005-08-02 02:51:00,1.76865,1.76882,1.76862,1.76882,86400000.0
2005-08-02 02:52:00,1.76877,1.76877,1.76859,1.76859,90400000.0
2005-08-02 02:53:00,1.76825,1.76892,1.76825,1.76848,64270000.0
2005-08-02 02:54:00,1.76868,1.76883,1.76868,1.76882,43800001.0
2005-08-02 02:55:00,1.76884,1.76884,1.76881,1.76881,12700000.0
2005-08-02 02:56:00,1.76892,1.76892,1.76875,1.76882,105400002.0
2005-08-02 02:57:00,1.76873,1.76876,1.76865,1.76875,83700000.0
2005-08-02 02:58:00,1.7688,1.76889,1.7688,1.76889,39199999.0
2005-08-02 02:59:00,1.76884,1.76888,1.76872,1.76888,75399999.0
2005-08-02 03:00:00,1.76894,1.76907,1.76894,1.76907,67399998.0
2005-08-02 03:01:00,1.76911,1.76911,1.76893,1.76893,82500001.0
2005-08-02 03:02:00,1.76885,1.76895,1.76885,1.7689,61100001.0
2005-08-02 03:03:00,1.76885,1.76893,1.76856,1.76863,86500001.0
2005-08-02 03:04:00,1.76892,1.76892,1.76882,1.7689,62900000.0
2005-08-02 03:05:00,1.76891,1.76909,1.76891,1.76902,37700000.0
2005-08-02 03:06:00,1.76904,1.76953,1.76904,1.76942,80700000.0
2005-08-02 03:07:00,1.76952,1.76959,1.7693,1.7693,47699999.0
2005-08-02 03:08:00,1.76914,1.76924,1.76914,1.76924,29700000.0
2005-08-02 03:09:00,1.76921,1.76933,1.76921,1.76927,27600000.0
2005-08-02 03:10:00,1.76928,1.76932,1.76926,1.76929,41900000.0
2005-08-02 03:11:00,1.76946,1.76949,1.76946,1.76949,17400001.0
2005-08-02 03:12:00,1.76965,1.76978,1.76956,1.76973,119900002.0
2005-08-02 03:13:00,1.76981,1.76981,1.76961,1.76968,81600000.0
2005-08-02 03:14:00,1.76967,1.76981,1.76967,1.76981,22700000.0
2005-08-02 03:15:00,1.76988,1.76988,1.76987,1.76987,25800001.0
2005-08-02 03:16:00,1.77008,1.7701,1.76985,1.76985,55600000.0
2005-08-02 03:17:00,1.76982,1.76989,1.76982,1.76988,79700000.0
2005-08-02 03:18:00,1.76977,1.76993,1.76977,1.76978,59100000.0
2005-08-02 03:19:00,1.76962,1.76964,1.76962,1.76962,41000001.0
2005-08-02 03:20:00,1.76962,1.7697,1.76962,1.76962,28900000.0
2005-08-02 03:21:00,1.76963,1.76967,1.76963,1.76967,19900000.0
2005-08-02 03:22:00,1.76981,1.76986,1.76978,1.76986,81700002.0
2005-08-02 03:23:00,1.76982,1.76982,1.76975,1.76975,17800000.0
2005-08-02 03:24:00,1.76974,1.76974,1.76944,1.76958,79549999.0
2005-08-02 03:25:00,1.7696,1.76965,1.76957,1.7696,32400001.0
2005-08-02 03:26:00,1.76948,1.76959,1.76938,1.76959,64500000.0
2005-08-02 03:27:00,1.76975,1.76985,1.76975,1.76985,33200000.0
2005-08-02 03:28:00,1.77004,1.77029,1.77004,1.77027,45400000.0
2005-08-02 03:29:00,1.7704,1.77045,1.7704,1.77045,20799999.0
2005-08-02 03:30:00,1.77062,1.77062,1.77033,1.77053,94600000.0
2005-08-02 03:31:00,1.77058,1.77058,1.77038,1.77053,53600001.0
2005-08-02 03:32:00,1.77063,1.77096,1.77063,1.77096,21200000.0
2005-08-02 03:33:00,1.7709,1.77093,1.77067,1.7707,84299999.0
2005-08-02 03:34:00,1.77073,1.77078,1.7706,1.77078,38000000.0
2005-08-02 03:35:00,1.77094,1.77096,1.77094,1.77096,5200000.0
2005-08-02 03:36:00,1.77089,1.77107,1.77089,1.77101,58800000.0
2005-08-02 03:37:00,1.77108,1.77108,1.77097,1.77097,4800000.0
2005-08-02 03:38:00,1.77101,1.77108,1.77079,1.77079,49400000.0
2005-08-02 03:39:00,1.77076,1.77077,1.77068,1.77071,58100000.0
2005-08-02 03:40:00,1.77078,1.77091,1.77078,1.77091,18800000.0
2005-08-02 03:41:00,1.77092,1.77099,1.7709,1.7709,47300001.0
2005-08-02 03:42:00,1.77084,1.77098,1.77084,1.77096,78099999.0
2005-08-02 03:43:00,1.77101,1.77109,1.77099,1.77099,44700000.0
2005-08-02 03:44:00,1.7709,1.7709,1.7707,1.7707,50100000.0
2005-08-02 03:45:00,1.77066,1.77079,1.77063,1.77075,47500000.0
2005-08-02 03:46:00,1.77066,1.77066,1.77054,1.77054,11800000.0
2005-08-02 03:47:00,1.7706,1.77065,1.77058,1.77065,42100000.0
2005-08-02 03:48:00,1.7706,1.77065,1.77055,1.77065,62500000.0
2005-08-02 03:49:00,1.77062,1.77067,1.7705,1.77063,30800000.0
2005-08-02 03:50:00,1.77074,1.77074,1.77074,1.77074,8400000.0
2005-08-02 03:51:00,1.77035,1.77077,1.77035,1.77056,107100003.0
2005-08-02 03:52:00,1.77087,1.77104,1.77087,1.77089,27300000.0
2005-08-02 03:53:00,1.77083,1.77111,1.77083,1.77111,94300000.0
2005-08-02 03:54:00,1.77127,1.77127,1.77099,1.77104,71699999.0
2005-08-02 03:55:00,1.7711,1.77115,1.7711,1.77115,20200000.0
2005-08-02 03:56:00,1.77143,1.77175,1.77143,1.7717,58600000.0
2005-08-02 03:57:00,1.77166,1.77194,1.77166,1.77178,84200001.0
2005-08-02 03:58:00,1.7718,1.77207,1.7718,1.77196,87600001.0
2005-08-02 03:59:00,1.77193,1.77206,1.77186,1.77202,59699999.0
2005-08-02 04:00:00,1.77182,1.77191,1.77161,1.77168,100000001.0
2005-08-02 04:01:00,1.77173,1.77179,1.77173,1.77179,13700000.0
2005-08-02 04:02:00,1.77191,1.77198,1.77189,1.77189,57200002.0
2005-08-02 04:03:00,1.77194,1.77202,1.7719,1.77192,109000001.0
2005-08-02 04:04:00,1.77186,1.77198,1.77186,1.77198,25500000.0
2005-08-02 04:05:00,1.7719,1.77195,1.77186,1.77195,64199999.0
2005-08-02 04:06:00,1.7719,1.772,1.77169,1.77169,26300000.0
2005-08-02 04:07:00,1.77164,1.77186,1.77164,1.77165,72899999.0
2005-08-02 04:08:00,1.77183,1.77183,1.7717,1.77177,83500000.0
2005-08-02 04:09:00,1.7717,1.7717,1.77154,1.7716,61099998.0
2005-08-02 04:10:00,1.77155,1.7716,1.77155,1.7716,23400000.0
2005-08-02 04:11:00,1.77163,1.77163,1.77151,1.77151,63700000.0
2005-08-02 04:12:00,1.77158,1.77164,1.77158,1.77159,15100000.0
2005-08-02 04:13:00,1.77167,1.77176,1.77157,1.77157,130799998.0
2005-08-02 04:14:00,1.77162,1.77177,1.77161,1.77161,50800000.0
2005-08-02 04:15:00,1.77167,1.77172,1.77159,1.77172,54800000.0
2005-08-02 04:16:00,1.7717,1.77175,1.7717,1.7717,76800000.0
2005-08-02 04:17:00,1.77164,1.77164,1.77164,1.77164,11200000.0
2005-08-02 04:18:00,1.77165,1.77171,1.77153,1.77171,40800000.0
2005-08-02 04:19:00,1.77178,1.77178,1.77168,1.77168,43700000.0
2005-08-02 04:20:00,1.77157,1.77172,1.77157,1.77162,89200000.0
2005-08-02 04:21:00,1.77145,1.77158,1.77133,1.77147,45900001.0
2005-08-02 04:22:00,1.77153,1.77164,1.77129,1.77158,49900000.0
2005-08-02 04:23:00,1.77155,1.77155,1.7715,1.7715,7100000.0
2005-08-02 04:24:00,1.77152,1.77162,1.77151,1.77151,74900001.0
2005-08-02 04:25:00,1.7715,1.77155,1.77138,1.77148,60100000.0
2005-08-02 04:26:00,1.77153,1.77153,1.77139,1.77142,15900000.0
2005-08-02 04:27:00,1.77147,1.77163,1.77142,1.77163,37400000.0
2005-08-02 04:28:00,1.77156,1.77185,1.77136,1.77185,132799999.0
2005-08-02 04:29:00,1.77178,1.77178,1.7715,1.77157,111950001.0
2005-08-02 04:30:00,1.77154,1.77161,1.77154,1.77158,35900000.0
2005-08-02 04:31:00,1.77154,1.77166,1.77153,1.77166,48399999.0
2005-08-02 04:32:00,1.7717,1.77178,1.77148,1.77148,54200000.0
2005-08-02 04:33:00,1.77144,1.77144,1.77106,1.77106,18500000.0
2005-08-02 04:34:00,1.77125,1.77125,1.77115,1.77115,5300000.0
2005-08-02 04:35:00,1.77112,1.77143,1.77112,1.77121,33700000.0
2005-08-02 04:36:00,1.77108,1.77125,1.77096,1.77101,80099998.0
2005-08-02 04:37:00,1.77098,1.77101,1.77093,1.77093,62000000.0
2005-08-02 04:38:00,1.77088,1.77093,1.77084,1.77093,91499999.0
2005-08-02 04:39:00,1.77086,1.77086,1.77054,1.77058,63000000.0
2005-08-02 04:40:00,1.77064,1.77068,1.7705,1.7705,95399998.0
2005-08-02 04:41:00,1.77044,1.77051,1.77044,1.77051,9400000.0
2005-08-02 04:42:00,1.7705,1.77061,1.7705,1.77056,44400000.0
2005-08-02 04:43:00,1.7706,1.77065,1.77055,1.77063,34499999.0
2005-08-02 04:44:00,1.77068,1.77085,1.77068,1.77077,25500000.0
2005-08-02 04:45:00,1.7708,1.77101,1.7708,1.7709,63500000.0
2005-08-02 04:46:00,1.77079,1.77079,1.77076,1.77076,18800000.0
2005-08-02 04:47:00,1.77088,1.77111,1.77076,1.77076,107500001.0
2005-08-02 04:48:00,1.77075,1.77075,1.77075,1.77075,14000000.0
2005-08-02 04:49:00,1.77055,1.77059,1.77026,1.77053,53400000.0
2005-08-02 04:50:00,1.77075,1.77075,1.77065,1.77065,72700001.0
2005-08-02 04:51:00,1.77065,1.77069,1.7706,1.7706,41700000.0
2005-08-02 04:52:00,1.77051,1.77051,1.77016,1.77017,78699999.0
2005-08-02 04:53:00,1.77018,1.7702,1.77018,1.7702,20400000.0
2005-08-02 04:54:00,1.77025,1.77025,1.77025,1.77025,4900000.0
2005-08-02 04:55:00,1.77018,1.77018,1.76992,1.76992,110499998.0
2005-08-02 04:56:00,1.7698,1.7698,1.7698,1.7698,3600000.0
2005-08-02 04:57:00,1.76979,1.76993,1.76976,1.76989,74599999.0
2005-08-02 04:58:00,1.76957,1.76957,1.76925,1.76929,73300002.0
2005-08-02 04:59:00,1.76925,1.76933,1.76921,1.76933,63900000.0
2005-08-02 05:00:00,1.76932,1.76932,1.7692,1.7692,36700000.0
2005-08-02 05:01:00,1.76922,1.76928,1.76921,1.76928,34300000.0
2005-08-02 05:02:00,1.76934,1.76934,1.76934,1.76934,28500001.0
2005-08-02 05:03:00,1.76934,1.76934,1.76933,1.76933,10300000.0
2005-08-02 05:04:00,1.7693,1.7693,1.7693,1.7693,2400000.0
2005-08-02 05:05:00,1.76938,1.76942,1.76938,1.76942,24300000.0
2005-08-02 05:06:00,1.76942,1.76959,1.76941,1.76944,110700003.0
2005-08-02 05:07:00,1.76952,1.76961,1.76948,1.76959,44900001.0
2005-08-02 05:08:00,1.7696,1.7696,1.7696,1.7696,9900000.0
2005-08-02 05:09:00,1.76953,1.76966,1.76927,1.76937,86299998.0
2005-08-02 05:10:00,1.76961,1.76961,1.7695,1.76957,94099999.0
2005-08-02 05:11:00,1.76963,1.76969,1.76955,1.76966,90400000.0
2005-08-02 05:12:00,1.76973,1.76973,1.76963,1.76963,60200000.0
2005-08-02 05:13:00,1.76968,1.76968,1.76961,1.76961,29999999.0
2005-08-02 05:14:00,1.76975,1.77012,1.76975,1.77008,114449999.0
2005-08-02 05:15:00,1.76985,1.76995,1.76972,1.76994,71300001.0
2005-08-02 05:16:00,1.77017,1.77037,1.77011,1.77011,37600000.0
2005-08-02 05:17:00,1.7701,1.7702,1.77008,1.77015,49000000.0
2005-08-02 05:18:00,1.76926,1.77002,1.76926,1.76981,80400001.0
2005-08-02 05:19:00,1.7702,1.77025,1.7702,1.77022,65499999.0
2005-08-02 05:20:00,1.76989,1.76993,1.76944,1.76993,28200000.0
2005-08-02 05:21:00,1.7701,1.77027,1.76998,1.77027,45300000.0
2005-08-02 05:22:00,1.77048,1.77053,1.77046,1.77047,70000000.0
2005-08-02 05:23:00,1.77027,1.77044,1.76995,1.77024,55699998.0
2005-08-02 05:24:00,1.77045,1.7705,1.77045,1.7705,49699999.0
2005-08-02 05:25:00,1.77042,1.77055,1.77042,1.77055,68799998.0
2005-08-02 05:26:00,1.7705,1.77055,1.77048,1.77052,44300000.0
2005-08-02 05:27:00,1.77055,1.77055,1.77055,1.77055,9200000.0
2005-08-02 05:28:00,1.77055,1.77055,1.77048,1.77048,57400000.0
2005-08-02 05:29:00,1.77055,1.77063,1.77055,1.77061,44900000.0
2005-08-02 05:30:00,1.77035,1.7705,1.77019,1.7702,74899999.0
2005-08-02 05:31:00,1.77062,1.77065,1.77056,1.77056,58300000.0
2005-08-02 05:32:00,1.77062,1.77068,1.77061,1.77068,23300000.0
2005-08-02 05:33:00,1.77065,1.77065,1.77049,1.77057,38300000.0
2005-08-02 05:34:00,1.77064,1.77071,1.77032,1.77071,101400000.0
2005-08-02 05:35:00,1.77055,1.77068,1.77024,1.77024,57300000.0
2005-08-02 05:36:00,1.77068,1.77068,1.77065,1.77067,47900000.0
2005-08-02 05:37:00,1.77034,1.7705,1.77025,1.77036,101400001.0
2005-08-02 05:38:00,1.77059,1.77059,1.7705,1.7705,4100000.0
2005-08-02 05:39:00,1.77044,1.77052,1.77044,1.77052,34600001.0
2005-08-02 05:40:00,1.77065,1.77065,1.7705,1.7706,31400000.0
2005-08-02 05:41:00,1.77063,1.77071,1.77047,1.77047,45200000.0
2005-08-02 05:42:00,1.77068,1.77082,1.77068,1.77082,11500000.0
2005-08-02 05:43:00,1.7709,1.77092,1.77084,1.7709,52699999.0
2005-08-02 05:44:00,1.77068,1.77096,1.77055,1.7709,91100000.0
2005-08-02 05:45:00,1.77093,1.77093,1.77093,1.77093,33299999.0
2005-08-02 05:46:00,1.77062,1.77097,1.7705,1.77076,78699999.0
2005-08-02 05:47:00,1.77093,1.77112,1.77093,1.77112,61800000.0
2005-08-02 05:48:00,1.77133,1.77133,1.77125,1.77133,79300002.0
2005-08-02 05:49:00,1.77135,1.77155,1.77129,1.77129,61100000.0
2005-08-02 05:50:00,1.7713,1.7713,1.77124,1.77124,11500000.0
2005-08-02 05:51:00,1.77133,1.77144,1.77127,1.77127,19400000.0
2005-08-02 05:52:00,1.77132,1.7715,1.77132,1.7715,19900000.0
2005-08-02 05:53:00,1.77147,1.77149,1.77132,1.77136,25000000.0
2005-08-02 05:54:00,1.7711,1.77139,1.77105,1.77136,38000000.0
2005-08-02 05:55:00,1.7713,1.77135,1.7713,1.7713,36500000.0
2005-08-02 05:56:00,1.77127,1.77135,1.77127,1.7713,86899997.0
2005-08-02 05:57:00,1.77137,1.77143,1.77136,1.77143,16500000.0
2005-08-02 05:58:00,1.77147,1.77153,1.7714,1.77149,88000002.0
2005-08-02 05:59:00,1.77144,1.77144,1.77127,1.7714,36500000.0
2005-08-02 06:00:00,1.7715,1.7715,1.77132,1.77143,57599998.0
2005-08-02 06:01:00,1.7716,1.77161,1.77149,1.77149,87399999.0
2005-08-02 06:02:00,1.77155,1.77163,1.77141,1.77155,64600000.0
2005-08-02 06:03:00,1.77153,1.7716,1.77142,1.77148,86900001.0
2005-08-02 06:04:00,1.77112,1.7713,1.77098,1.77118,75450000.0
2005-08-02 06:05:00,1.77142,1.77151,1.77142,1.77142,32800000.0
2005-08-02 06:06:00,1.77142,1.77154,1.77128,1.77137,57399999.0
2005-08-02 06:07:00,1.77144,1.77163,1.77144,1.77153,44300000.0
2005-08-02 06:08:00,1.77146,1.77158,1.77146,1.77157,46400000.0
2005-08-02 06:09:00,1.77157,1.77161,1.77153,1.77157,45100000.0
2005-08-02 06:10:00,1.77164,1.77176,1.77164,1.77176,10900000.0
2005-08-02 06:11:00,1.77198,1.77255,1.77198,1.7725,56200000.0
2005-08-02 06:12:00,1.77255,1.77255,1.77248,1.7725,38400000.0
2005-08-02 06:13:00,1.77235,1.77235,1.77217,1.77229,62100001.0
2005-08-02 06:14:00,1.77226,1.77226,1.7722,1.7722,6600000.0
2005-08-02 06:15:00,1.7722,1.77227,1.77211,1.7722,48900000.0
2005-08-02 06:16:00,1.77202,1.77206,1.77152,1.77152,80900001.0
2005-08-02 06:17:00,1.77158,1.77173,1.7714,1.7714,75899999.0
2005-08-02 06:18:00,1.77118,1.77118,1.77109,1.77115,33700000.0
2005-08-02 06:19:00,1.77107,1.77113,1.77098,1.77113,38400000.0
2005-08-02 06:20:00,1.77114,1.77135,1.77114,1.77135,9100000.0
2005-08-02 06:21:00,1.7714,1.77148,1.7714,1.7714,67600002.0
2005-08-02 06:22:00,1.7714,1.77151,1.7714,1.77148,63100000.0
2005-08-02 06:23:00,1.77143,1.77143,1.77122,1.77122,29800000.0
2005-08-02 06:24:00,1.77122,1.77122,1.77112,1.77114,63499999.0
2005-08-02 06:25:00,1.7712,1.7712,1.77099,1.77108,53200000.0
2005-08-02 06:26:00,1.77095,1.77098,1.77095,1.77098,35900000.0
2005-08-02 06:27:00,1.77086,1.77093,1.77078,1.77093,32000000.0
2005-08-02 06:28:00,1.77085,1.77088,1.77073,1.77073,56300001.0
2005-08-02 06:29:00,1.77077,1.77101,1.77075,1.77076,50200000.0
2005-08-02 06:30:00,1.77053,1.77053,1.77012,1.77015,29600000.0
2005-08-02 06:31:00,1.77,1.77025,1.77,1.77025,66299999.0
2005-08-02 06:32:00,1.77037,1.77046,1.77027,1.77029,74699999.0
2005-08-02 06:33:00,1.77026,1.7704,1.77026,1.77037,13600000.0
2005-08-02 06:34:00,1.77035,1.7705,1.77035,1.7705,88600001.0
2005-08-02 06:35:00,1.77065,1.7707,1.77065,1.7707,10200000.0
2005-08-02 06:36:00,1.77098,1.77113,1.77097,1.77097,41700001.0
2005-08-02 06:37:00,1.77087,1.77087,1.77083,1.77083,4600000.0
2005-08-02 06:38:00,1.7707,1.7707,1.7706,1.7706,25000000.0
2005-08-02 06:39:00,1.77035,1.77054,1.77032,1.77048,50700000.0
2005-08-02 06:40:00,1.77042,1.77056,1.77039,1.7704,75000001.0
2005-08-02 06:41:00,1.77047,1.77062,1.77044,1.77062,64600000.0
2005-08-02 06:42:00,1.77058,1.77058,1.77044,1.77044,18800000.0
2005-08-02 06:43:00,1.77036,1.7704,1.77036,1.7704,58200000.0
2005-08-02 06:44:00,1.7704,1.77045,1.77035,1.7704,53200002.0
2005-08-02 06:45:00,1.77047,1.77056,1.77036,1.77056,164599999.0
2005-08-02 06:46:00,1.77052,1.77052,1.77039,1.7705,30000000.0
2005-08-02 06:47:00,1.7705,1.77058,1.77047,1.77047,103799998.0
2005-08-02 06:48:00,1.7706,1.77066,1.77041,1.77055,94499999.0
2005-08-02 06:49:00,1.77051,1.77062,1.77051,1.77062,70000001.0
2005-08-02 06:50:00,1.77062,1.77072,1.77062,1.77072,8400000.0
2005-08-02 06:51:00,1.77086,1.77107,1.77086,1.77093,42499999.0
2005-08-02 06:52:00,1.7709,1.77095,1.77065,1.77065,29800000.0
2005-08-02 06:53:00,1.77097,1.77101,1.7709,1.7709,32200000.0
2005-08-02 06:54:00,1.77073,1.7708,1.77053,1.77073,36200000.0
2005-08-02 06:55:00,1.77087,1.77087,1.77083,1.77083,17400000.0
2005-08-02 06:56:00,1.77071,1.77079,1.77071,1.77079,12400000.0
2005-08-02 06:57:00,1.77075,1.771,1.77075,1.77083,86200000.0
2005-08-02 06:58:00,1.77089,1.77091,1.77089,1.77091,9600000.0
2005-08-02 06:59:00,1.7707,1.77086,1.77059,1.7707,118100001.0
2005-08-02 07:00:00,1.77095,1.77095,1.77088,1.77088,46899999.0
2005-08-02 07:01:00,1.77087,1.77105,1.77087,1.77097,86999998.0
2005-08-02 07:02:00,1.7711,1.77136,1.7711,1.77129,63300001.0
2005-08-02 07:03:00,1.77135,1.77183,1.77135,1.77183,91700001.0
2005-08-02 07:04:00,1.77185,1.77186,1.77177,1.77186,61699998.0
2005-08-02 07:05:00,1.77178,1.77178,1.77163,1.77167,40800000.0
2005-08-02 07:06:00,1.77157,1.77157,1.77125,1.77144,46700001.0
2005-08-02 07:07:00,1.77145,1.77145,1.77116,1.77117,47500000.0
2005-08-02 07:08:00,1.77126,1.77141,1.77126,1.77141,39700000.0
2005-08-02 07:09:00,1.77145,1.77151,1.77137,1.77137,71400000.0
2005-08-02 07:10:00,1.7714,1.77147,1.7713,1.7713,72500000.0
2005-08-02 07:11:00,1.77127,1.77128,1.77127,1.77128,4000000.0
2005-08-02 07:12:00,1.77133,1.7714,1.77124,1.77135,39500000.0
2005-08-02 07:13:00,1.77141,1.77141,1.77119,1.77119,67800000.0
2005-08-02 07:14:00,1.77113,1.77127,1.77103,1.77105,132900001.0
2005-08-02 07:15:00,1.7714,1.77162,1.7714,1.77162,53700000.0
2005-08-02 07:16:00,1.77164,1.77175,1.77139,1.77139,48300000.0
2005-08-02 07:17:00,1.77137,1.77145,1.77132,1.77144,84600000.0
2005-08-02 07:18:00,1.7714,1.7714,1.7714,1.7714,30700000.0
2005-08-02 07:19:00,1.77142,1.77152,1.77142,1.77144,35699999.0
2005-08-02 07:20:00,1.77148,1.7717,1.77144,1.7717,68899999.0
2005-08-02 07:21:00,1.7716,1.77174,1.77148,1.77169,52100000.0
2005-08-02 07:22:00,1.7716,1.7717,1.7716,1.77168,52600000.0
2005-08-02 07:23:00,1.77172,1.77173,1.77172,1.77173,9200000.0
2005-08-02 07:24:00,1.7718,1.77188,1.77174,1.77188,47870000.0
2005-08-02 07:25:00,1.77189,1.77195,1.77176,1.77181,39900000.0
2005-08-02 07:26:00,1.77189,1.77218,1.77189,1.77213,76800000.0
2005-08-02 07:27:00,1.77204,1.77214,1.772,1.772,54900001.0
2005-08-02 07:28:00,1.77186,1.77186,1.77167,1.7718,36100000.0
2005-08-02 07:29:00,1.77178,1.77178,1.77155,1.7717,15900000.0
2005-08-02 07:30:00,1.77168,1.77168,1.77148,1.7715,27800000.0
2005-08-02 07:31:00,1.77148,1.77153,1.77145,1.7715,35400000.0
2005-08-02 07:32:00,1.77155,1.77168,1.77155,1.77159,97200000.0
2005-08-02 07:33:00,1.77168,1.77171,1.77155,1.77159,49300000.0
2005-08-02 07:34:00,1.77157,1.77201,1.77157,1.7718,74599998.0
2005-08-02 07:35:00,1.77191,1.77214,1.77184,1.77184,78899999.0
2005-08-02 07:36:00,1.77187,1.77187,1.77157,1.77157,44600000.0
2005-08-02 07:37:00,1.77148,1.77148,1.77143,1.77143,36500000.0
2005-08-02 07:38:00,1.77138,1.77148,1.77138,1.77148,11000000.0
2005-08-02 07:39:00,1.77153,1.77157,1.77153,1.77157,32499999.0
2005-08-02 07:40:00,1.7716,1.77165,1.77153,1.7716,14000000.0
2005-08-02 07:41:00,1.77165,1.77165,1.7716,1.7716,51200000.0
2005-08-02 07:42:00,1.77155,1.77157,1.77145,1.77145,105099999.0
2005-08-02 07:43:00,1.77159,1.77159,1.77143,1.77143,102699998.0
2005-08-02 07:44:00,1.77145,1.7716,1.77145,1.7716,34800000.0
2005-08-02 07:45:00,1.77157,1.77162,1.77145,1.77145,42499999.0
2005-08-02 07:46:00,1.77137,1.77138,1.7713,1.77132,41200001.0
2005-08-02 07:47:00,1.77123,1.77123,1.77085,1.77091,16800000.0
2005-08-02 07:48:00,1.77087,1.77091,1.77072,1.77072,23550000.0
2005-08-02 07:49:00,1.77063,1.77063,1.77035,1.77052,45700000.0
2005-08-02 07:50:00,1.77041,1.77041,1.77006,1.77006,75300001.0
2005-08-02 07:51:00,1.76982,1.76982,1.76948,1.7695,51800001.0
2005-08-02 07:52:00,1.7697,1.76985,1.76962,1.76963,57300000.0
2005-08-02 07:53:00,1.76963,1.7697,1.76963,1.76969,61900000.0
2005-08-02 07:54:00,1.76982,1.76992,1.76982,1.76992,21299999.0
2005-08-02 07:55:00,1.77003,1.77033,1.76997,1.77025,68699999.0
2005-08-02 07:56:00,1.77073,1.771,1.77073,1.771,11600000.0
2005-08-02 07:57:00,1.7713,1.7713,1.77111,1.77122,59299999.0
2005-08-02 07:58:00,1.7711,1.77112,1.7711,1.7711,13100000.0
2005-08-02 07:59:00,1.77095,1.77108,1.77087,1.77108,28300000.0
2005-08-02 08:00:00,1.77112,1.77117,1.77103,1.77112,27700000.0
2005-08-02 08:01:00,1.77111,1.77111,1.77081,1.77084,71299999.0
2005-08-02 08:02:00,1.77081,1.77081,1.77056,1.77059,20200000.0
2005-08-02 08:03:00,1.77058,1.77064,1.77042,1.77042,24700000.0
2005-08-02 08:04:00,1.77055,1.77066,1.77048,1.77063,97600002.0
2005-08-02 08:05:00,1.77062,1.77062,1.77041,1.77053,46100000.0
2005-08-02 08:06:00,1.77056,1.77075,1.77053,1.77075,67699998.0
2005-08-02 08:07:00,1.77074,1.77094,1.77074,1.77074,73699998.0
2005-08-02 08:08:00,1.77061,1.77073,1.77059,1.77073,39800000.0
2005-08-02 08:09:00,1.77065,1.7708,1.77065,1.77077,105200003.0
2005-08-02 08:10:00,1.77073,1.77092,1.77073,1.77092,124100000.0
2005-08-02 08:11:00,1.77088,1.77102,1.77074,1.77102,59900002.0
2005-08-02 08:12:00,1.77117,1.77157,1.77117,1.77157,98199999.0
2005-08-02 08:13:00,1.77143,1.77143,1.77126,1.77126,47200000.0
2005-08-02 08:14:00,1.77126,1.77139,1.77125,1.77137,37200000.0
2005-08-02 08:15:00,1.77143,1.77149,1.77125,1.77125,52299999.0
2005-08-02 08:16:00,1.77127,1.77133,1.77127,1.77133,20600001.0
2005-08-02 08:17:00,1.77119,1.77119,1.77082,1.77082,36600000.0
2005-08-02 08:18:00,1.77069,1.77072,1.77061,1.77068,43600001.0
2005-08-02 08:19:00,1.77068,1.7708,1.77066,1.77071,47400000.0
2005-08-02 08:20:00,1.77063,1.77063,1.77007,1.77041,67500000.0
2005-08-02 08:21:00,1.77038,1.77043,1.77032,1.77037,110000000.0
2005-08-02 08:22:00,1.77047,1.77051,1.77042,1.77042,60300000.0
2005-08-02 08:23:00,1.77067,1.77078,1.77049,1.77065,76200000.0
2005-08-02 08:24:00,1.77066,1.77082,1.7705,1.77063,105799998.0
2005-08-02 08:25:00,1.77056,1.77081,1.77056,1.77081,105600002.0
2005-08-02 08:26:00,1.77089,1.77098,1.77061,1.77063,64300000.0
2005-08-02 08:27:00,1.77045,1.77045,1.77011,1.77019,48399999.0
2005-08-02 08:28:00,1.77021,1.77044,1.77021,1.77039,96499999.0
2005-08-02 08:29:00,1.77047,1.77062,1.77047,1.77052,75500002.0
2005-08-02 08:30:00,1.77055,1.77085,1.77055,1.77085,45800000.0
2005-08-02 08:31:00,1.77089,1.77111,1.77089,1.77111,30100000.0
2005-08-02 08:32:00,1.77111,1.77111,1.77099,1.77103,80200001.0
2005-08-02 08:33:00,1.77062,1.77062,1.7698,1.7698,99900001.0
2005-08-02 08:34:00,1.76973,1.76994,1.76973,1.76994,30600000.0
2005-08-02 08:35:00,1.77003,1.77028,1.77001,1.77018,56900000.0
2005-08-02 08:36:00,1.77014,1.77034,1.77013,1.77025,56800001.0
2005-08-02 08:37:00,1.77023,1.77034,1.77013,1.77031,65500001.0
2005-08-02 08:38:00,1.77048,1.77059,1.77042,1.77054,45700000.0
2005-08-02 08:39:00,1.77063,1.77066,1.77055,1.77065,101999999.0
2005-08-02 08:40:00,1.77053,1.77056,1.7704,1.77049,88599999.0
2005-08-02 08:41:00,1.77057,1.77064,1.7705,1.7706,93300001.0
2005-08-02 08:42:00,1.77069,1.77093,1.77069,1.77093,58600000.0
2005-08-02 08:43:00,1.77101,1.77101,1.77062,1.77062,39300000.0
2005-08-02 08:44:00,1.77052,1.77054,1.77028,1.77028,94100001.0
2005-08-02 08:45:00,1.77043,1.77048,1.77037,1.77048,40199999.0
2005-08-02 08:46:00,1.77048,1.77051,1.77036,1.77039,89600000.0
2005-08-02 08:47:00,1.77038,1.7705,1.77038,1.77048,70100002.0
2005-08-02 08:48:00,1.77053,1.77053,1.77042,1.77043,84700001.0
2005-08-02 08:49:00,1.77055,1.77055,1.7705,1.77052,51200001.0
2005-08-02 08:50:00,1.77049,1.77061,1.77049,1.77061,47400001.0
2005-08-02 08:51:00,1.7707,1.77094,1.7707,1.77089,72999999.0
2005-08-02 08:52:00,1.77077,1.77078,1.77066,1.77076,73000001.0
2005-08-02 08:53:00,1.77078,1.77078,1.77068,1.77068,25800000.0
2005-08-02 08:54:00,1.7707,1.7707,1.77052,1.77063,47799999.0
2005-08-02 08:55:00,1.77067,1.77078,1.77067,1.7707,76246994.0
2005-08-02 08:56:00,1.77072,1.77072,1.77055,1.77055,22300000.0
2005-08-02 08:57:00,1.77062,1.77069,1.77053,1.77053,35100000.0
2005-08-02 08:58:00,1.77038,1.77038,1.77,1.77,31900000.0
2005-08-02 08:59:00,1.76997,1.76997,1.76977,1.76978,41999999.0
2005-08-02 09:00:00,1.76975,1.76975,1.76963,1.76964,79599999.0
2005-08-02 09:01:00,1.7695,1.7695,1.76926,1.76927,21300000.0
2005-08-02 09:02:00,1.76924,1.76937,1.76898,1.76898,50299999.0
2005-08-02 09:03:00,1.76894,1.76918,1.76894,1.76915,89999999.0
2005-08-02 09:04:00,1.76906,1.76953,1.76906,1.76942,89900001.0
2005-08-02 09:05:00,1.76943,1.76943,1.76899,1.76913,90200000.0
2005-08-02 09:06:00,1.76917,1.76919,1.76906,1.76906,54200000.0
2005-08-02 09:07:00,1.76913,1.76913,1.76839,1.76839,49300000.0
2005-08-02 09:08:00,1.76852,1.76854,1.76821,1.76825,76899999.0
2005-08-02 09:09:00,1.7682,1.7682,1.76785,1.76788,49699999.0
2005-08-02 09:10:00,1.76775,1.76819,1.76775,1.76819,55699999.0
2005-08-02 09:11:00,1.76836,1.76841,1.76836,1.76841,10000000.0
2005-08-02 09:12:00,1.7686,1.7687,1.76857,1.76859,19500000.0
2005-08-02 09:13:00,1.76847,1.76854,1.76834,1.76854,56400000.0
2005-08-02 09:14:00,1.76849,1.76891,1.76849,1.76891,49100000.0
2005-08-02 09:15:00,1.76881,1.76887,1.76881,1.76887,13600000.0
2005-08-02 09:16:00,1.7688,1.769,1.7688,1.76899,43100001.0
2005-08-02 09:17:00,1.76912,1.76916,1.76896,1.76908,65200001.0
2005-08-02 09:18:00,1.76908,1.76931,1.76901,1.76931,63000001.0
2005-08-02 09:19:00,1.76948,1.76974,1.76948,1.76971,60399999.0
2005-08-02 09:20:00,1.76969,1.76974,1.76946,1.76946,82799999.0
2005-08-02 09:21:00,1.76937,1.76937,1.76915,1.76926,60700000.0
2005-08-02 09:22:00,1.76952,1.76973,1.76952,1.76966,34200000.0
2005-08-02 09:23:00,1.76969,1.76972,1.76958,1.76972,45600000.0
2005-08-02 09:24:00,1.7698,1.76984,1.7698,1.76982,51300000.0
2005-08-02 09:25:00,1.76976,1.77033,1.76976,1.77033,56100001.0
2005-08-02 09:26:00,1.77028,1.7703,1.77011,1.77027,23800000.0
2005-08-02 09:27:00,1.7705,1.77059,1.77045,1.77053,85499999.0
2005-08-02 09:28:00,1.77065,1.7709,1.77065,1.77078,60799998.0
2005-08-02 09:29:00,1.77076,1.77076,1.77031,1.77032,48600000.0
2005-08-02 09:30:00,1.77015,1.7706,1.77015,1.7706,109900002.0
2005-08-02 09:31:00,1.7707,1.77091,1.77065,1.77068,100499998.0
2005-08-02 09:32:00,1.7706,1.77087,1.77054,1.77081,20500000.0
2005-08-02 09:33:00,1.77111,1.77124,1.77111,1.77124,28100001.0
2005-08-02 09:34:00,1.77158,1.77164,1.77129,1.77129,111000002.0
2005-08-02 09:35:00,1.7711,1.77116,1.77095,1.77116,27600000.0
2005-08-02 09:36:00,1.77123,1.77165,1.77123,1.77148,35700000.0
2005-08-02 09:37:00,1.77144,1.77154,1.77142,1.77142,44599998.0
2005-08-02 09:38:00,1.77152,1.7716,1.77148,1.77149,82799999.0
2005-08-02 09:39:00,1.77133,1.77147,1.77133,1.77134,45900000.0
2005-08-02 09:40:00,1.77127,1.77134,1.7709,1.7709,68100001.0
2005-08-02 09:41:00,1.7706,1.77115,1.7706,1.77115,45000000.0
2005-08-02 09:42:00,1.7713,1.77136,1.77113,1.77113,62400001.0
2005-08-02 09:43:00,1.77115,1.77121,1.77115,1.77118,37400001.0
2005-08-02 09:44:00,1.77126,1.77135,1.77115,1.77135,95400001.0
2005-08-02 09:45:00,1.77132,1.77147,1.77132,1.77147,16400000.0
2005-08-02 09:46:00,1.77168,1.77185,1.77168,1.77185,42700001.0
2005-08-02 09:47:00,1.77187,1.77216,1.77187,1.77216,30000000.0
2005-08-02 09:48:00,1.7724,1.77272,1.7724,1.77262,36700000.0
2005-08-02 09:49:00,1.77255,1.77255,1.77211,1.77211,84199999.0
2005-08-02 09:50:00,1.77225,1.77235,1.77207,1.7721,88700000.0
2005-08-02 09:51:00,1.77205,1.77205,1.7718,1.77197,94199997.0
2005-08-02 09:52:00,1.7723,1.77257,1.77217,1.77251,64800001.0
2005-08-02 09:53:00,1.77265,1.77301,1.77265,1.77298,37600000.0
2005-08-02 09:54:00,1.77314,1.7733,1.77302,1.77329,45499999.0
2005-08-02 09:55:00,1.77342,1.77342,1.77308,1.7731,54200000.0
2005-08-02 09:56:00,1.77321,1.77338,1.77321,1.77325,56100000.0
2005-08-02 09:57:00,1.77294,1.77294,1.77235,1.7724,31700000.0
2005-08-02 09:58:00,1.77252,1.77261,1.77252,1.7726,42500000.0
2005-08-02 09:59:00,1.77275,1.77305,1.77275,1.77305,38600000.0
2005-08-02 10:00:00,1.7733,1.7733,1.773,1.77318,92300002.0
2005-08-02 10:01:00,1.77319,1.77319,1.77275,1.77285,54300000.0
2005-08-02 10:02:00,1.77288,1.77292,1.77279,1.77286,58200000.0
2005-08-02 10:03:00,1.77295,1.77295,1.77268,1.7727,29200000.0
2005-08-02 10:04:00,1.77272,1.7728,1.77267,1.7727,63000000.0
2005-08-02 10:05:00,1.77265,1.77303,1.77258,1.77303,46900000.0
2005-08-02 10:06:00,1.77313,1.77323,1.77308,1.77315,28400000.0
2005-08-02 10:07:00,1.77337,1.77429,1.77337,1.77427,68500000.0
2005-08-02 10:08:00,1.77412,1.77412,1.77385,1.77385,67800000.0
2005-08-02 10:09:00,1.77396,1.77401,1.77375,1.77375,47500000.0
2005-08-02 10:10:00,1.7737,1.77381,1.77366,1.77371,91499998.0
2005-08-02 10:11:00,1.77359,1.77359,1.77351,1.77351,10000000.0
2005-08-02 10:12:00,1.77347,1.77362,1.77344,1.77362,56000000.0
2005-08-02 10:13:00,1.77366,1.77366,1.77342,1.77346,63200000.0
2005-08-02 10:14:00,1.77327,1.77327,1.77311,1.77315,58500000.0
2005-08-02 10:15:00,1.77301,1.77301,1.77244,1.77265,44500000.0
2005-08-02 10:16:00,1.77255,1.77277,1.77255,1.7727,91700000.0
2005-08-02 10:17:00,1.77267,1.77274,1.77237,1.77245,61600000.0
2005-08-02 10:18:00,1.77238,1.77244,1.77236,1.77244,73099999.0
2005-08-02 10:19:00,1.77246,1.77267,1.77246,1.77267,37700000.0
2005-08-02 10:20:00,1.77257,1.7726,1.77251,1.77258,78500000.0
2005-08-02 10:21:00,1.77253,1.77289,1.77253,1.77289,83000001.0
2005-08-02 10:22:00,1.77302,1.77315,1.77302,1.77304,48200000.0
2005-08-02 10:23:00,1.7731,1.77324,1.77304,1.77324,97200000.0
2005-08-02 10:24:00,1.77342,1.77412,1.7733,1.77412,87599998.0
2005-08-02 10:25:00,1.77427,1.77464,1.77422,1.77422,76000000.0
2005-08-02 10:26:00,1.7741,1.77422,1.77403,1.77419,81600001.0
2005-08-02 10:27:00,1.77412,1.77412,1.77392,1.77392,38800000.0
2005-08-02 10:28:00,1.7739,1.77402,1.77388,1.77402,28500000.0
2005-08-02 10:29:00,1.77397,1.77416,1.77397,1.77405,65900001.0
2005-08-02 10:30:00,1.77406,1.77406,1.77387,1.77387,68699999.0
2005-08-02 10:31:00,1.77359,1.77359,1.77332,1.77332,63400001.0
2005-08-02 10:32:00,1.773,1.77309,1.77259,1.77259,119200000.0
2005-08-02 10:33:00,1.77278,1.77313,1.77266,1.77313,125100001.0
2005-08-02 10:34:00,1.77322,1.77322,1.77313,1.77317,61900001.0
2005-08-02 10:35:00,1.7733,1.77335,1.77282,1.77282,56300001.0
2005-08-02 10:36:00,1.7728,1.77331,1.7728,1.77315,44900000.0
2005-08-02 10:37:00,1.77312,1.77312,1.7728,1.77311,63299998.0
2005-08-02 10:38:00,1.77317,1.77319,1.77282,1.77294,70399998.0
2005-08-02 10:39:00,1.7729,1.7729,1.77274,1.77277,81899999.0
2005-08-02 10:40:00,1.77288,1.77306,1.77284,1.77306,44600000.0
2005-08-02 10:41:00,1.77292,1.77292,1.77278,1.7729,71700001.0
2005-08-02 10:42:00,1.77309,1.77317,1.77309,1.77317,79199999.0
2005-08-02 10:43:00,1.77327,1.77334,1.77324,1.77334,83100000.0
2005-08-02 10:44:00,1.77331,1.77331,1.77308,1.77312,52400000.0
2005-08-02 10:45:00,1.77311,1.7733,1.77311,1.7733,33100000.0
2005-08-02 10:46:00,1.77311,1.77328,1.77311,1.77316,35300000.0
2005-08-02 10:47:00,1.77317,1.77318,1.77306,1.77314,121100001.0
2005-08-02 10:48:00,1.77305,1.7731,1.77305,1.7731,11800000.0
2005-08-02 10:49:00,1.77302,1.77302,1.77289,1.77295,50199999.0
2005-08-02 10:50:00,1.77286,1.77286,1.77247,1.77247,82500000.0
2005-08-02 10:51:00,1.77231,1.77231,1.77183,1.77183,53199999.0
2005-08-02 10:52:00,1.7719,1.7719,1.77162,1.77164,52500000.0
2005-08-02 10:53:00,1.7716,1.77183,1.77151,1.77153,76500000.0
2005-08-02 10:54:00,1.77156,1.77171,1.77151,1.77171,38600001.0
2005-08-02 10:55:00,1.7717,1.77181,1.7715,1.7718,34200001.0
2005-08-02 10:56:00,1.77182,1.77206,1.77182,1.77204,109400000.0
2005-08-02 10:57:00,1.77203,1.77219,1.77192,1.77219,75500001.0
2005-08-02 10:58:00,1.7723,1.77254,1.77226,1.77254,64400000.0
2005-08-02 10:59:00,1.77266,1.77289,1.77266,1.77277,105799999.0
2005-08-02 11:00:00,1.77273,1.77273,1.77259,1.77267,22200000.0
2005-08-02 11:01:00,1.77259,1.77262,1.77252,1.77258,55500000.0
2005-08-02 11:02:00,1.77262,1.77265,1.77257,1.77265,93200001.0
2005-08-02 11:03:00,1.77271,1.77271,1.7726,1.77267,16600000.0
2005-08-02 11:04:00,1.77275,1.77275,1.77265,1.77265,8400000.0
2005-08-02 11:05:00,1.7727,1.77277,1.77265,1.77268,68700000.0
2005-08-02 11:06:00,1.77269,1.77269,1.77253,1.77254,83000000.0
2005-08-02 11:07:00,1.77258,1.77263,1.77257,1.77262,101700001.0
2005-08-02 11:08:00,1.77264,1.77268,1.77254,1.77266,86100002.0
2005-08-02 11:09:00,1.77268,1.77272,1.77263,1.77263,45900000.0
2005-08-02 11:10:00,1.77261,1.77272,1.77259,1.77272,57000001.0
2005-08-02 11:11:00,1.77272,1.77272,1.77262,1.77268,50100000.0
2005-08-02 11:12:00,1.77267,1.77267,1.77248,1.77248,91700002.0
2005-08-02 11:13:00,1.77252,1.7726,1.77242,1.77248,59400000.0
2005-08-02 11:14:00,1.77237,1.77237,1.77224,1.77224,54199999.0
2005-08-02 11:15:00,1.77222,1.77222,1.77213,1.77218,16000000.0
2005-08-02 11:16:00,1.77208,1.77213,1.77193,1.77213,48300000.0
2005-08-02 11:17:00,1.77206,1.77208,1.772,1.772,24200000.0
2005-08-02 11:18:00,1.7719,1.7719,1.77147,1.77155,45699999.0
2005-08-02 11:19:00,1.77144,1.77168,1.77144,1.77165,81400001.0
2005-08-02 11:20:00,1.77171,1.77192,1.7717,1.77173,44500000.0
2005-08-02 11:21:00,1.77179,1.77199,1.77179,1.77199,33100000.0
2005-08-02 11:22:00,1.772,1.77201,1.77176,1.77188,83400000.0
2005-08-02 11:23:00,1.77183,1.77183,1.77168,1.77169,63999998.0
2005-08-02 11:24:00,1.77168,1.77175,1.77153,1.77171,73499999.0
2005-08-02 11:25:00,1.77159,1.77169,1.77116,1.77116,71600000.0
2005-08-02 11:26:00,1.77117,1.77118,1.7708,1.77084,25000000.0
2005-08-02 11:27:00,1.77091,1.77108,1.77082,1.77082,94200000.0
2005-08-02 11:28:00,1.77088,1.77088,1.77076,1.77078,57300000.0
2005-08-02 11:29:00,1.77069,1.77076,1.77063,1.77075,47200000.0
2005-08-02 11:30:00,1.77069,1.77073,1.77062,1.77064,76199999.0
2005-08-02 11:31:00,1.77062,1.77074,1.77056,1.7707,90999999.0
2005-08-02 11:32:00,1.7708,1.77111,1.77076,1.77111,79400001.0
2005-08-02 11:33:00,1.77128,1.77136,1.77123,1.77136,43200000.0
2005-08-02 11:34:00,1.77135,1.77135,1.77125,1.77133,43700000.0
2005-08-02 11:35:00,1.7713,1.77138,1.77118,1.7712,99600000.0
2005-08-02 11:36:00,1.77111,1.77143,1.77111,1.77143,75999998.0
2005-08-02 11:37:00,1.77147,1.77152,1.77143,1.7715,43000000.0
2005-08-02 11:38:00,1.77137,1.77137,1.77124,1.77128,37900000.0
2005-08-02 11:39:00,1.77125,1.77125,1.77118,1.77119,67499999.0
2005-08-02 11:40:00,1.77115,1.77125,1.7711,1.7712,86999999.0
2005-08-02 11:41:00,1.77128,1.77137,1.77128,1.7713,52300001.0
2005-08-02 11:42:00,1.7713,1.77143,1.77129,1.77139,95100000.0
2005-08-02 11:43:00,1.77133,1.77133,1.77114,1.77116,65799999.0
2005-08-02 11:44:00,1.77129,1.77152,1.77129,1.77152,117500001.0
2005-08-02 11:45:00,1.77158,1.77173,1.77158,1.77169,71100000.0
2005-08-02 11:46:00,1.77182,1.77212,1.77182,1.77209,74700000.0
2005-08-02 11:47:00,1.77219,1.77219,1.77183,1.77183,108000000.0
2005-08-02 11:48:00,1.77176,1.77176,1.77148,1.77148,120299998.0
2005-08-02 11:49:00,1.77135,1.77137,1.77111,1.77127,75299999.0
2005-08-02 11:50:00,1.77131,1.77148,1.77124,1.77148,73300001.0
2005-08-02 11:51:00,1.7717,1.77201,1.7717,1.77201,46700000.0
2005-08-02 11:52:00,1.77202,1.77208,1.77187,1.77188,54300000.0
2005-08-02 11:53:00,1.77178,1.77187,1.77172,1.77187,59100000.0
2005-08-02 11:54:00,1.77167,1.77168,1.77146,1.77146,58200000.0
2005-08-02 11:55:00,1.77143,1.77168,1.77135,1.77168,46299999.0
2005-08-02 11:56:00,1.77169,1.77169,1.77166,1.77166,8100000.0
2005-08-02 11:57:00,1.77155,1.77162,1.77152,1.77157,109100001.0
2005-08-02 11:58:00,1.77148,1.77153,1.77141,1.77152,77100000.0
2005-08-02 11:59:00,1.77158,1.77158,1.77129,1.77131,157100002.0
2005-08-02 12:00:00,1.77142,1.77177,1.77136,1.77176,95400000.0
2005-08-02 12:01:00,1.77176,1.77188,1.77175,1.77188,72499999.0
2005-08-02 12:02:00,1.7718,1.7718,1.77153,1.77167,34299999.0
2005-08-02 12:03:00,1.77167,1.77167,1.77149,1.77149,56699999.0
2005-08-02 12:04:00,1.77151,1.7717,1.77151,1.7717,137499999.0
2005-08-02 12:05:00,1.77187,1.77187,1.7716,1.77175,129300001.0
2005-08-02 12:06:00,1.77164,1.7718,1.77164,1.77172,81399999.0
2005-08-02 12:07:00,1.77173,1.77173,1.77163,1.77173,43000000.0
2005-08-02 12:08:00,1.77175,1.77189,1.77174,1.77179,41500000.0
2005-08-02 12:09:00,1.77167,1.77182,1.77167,1.77182,40500000.0
2005-08-02 12:10:00,1.77187,1.77189,1.7718,1.7718,70100000.0
2005-08-02 12:11:00,1.77174,1.77182,1.7717,1.7717,69099999.0
2005-08-02 12:12:00,1.77168,1.7717,1.77165,1.77168,39500000.0
2005-08-02 12:13:00,1.77165,1.77165,1.77156,1.77163,44499999.0
2005-08-02 12:14:00,1.77155,1.77168,1.77131,1.77152,65000000.0
2005-08-02 12:15:00,1.77165,1.77165,1.7716,1.7716,3500000.0
2005-08-02 12:16:00,1.77165,1.7717,1.77159,1.77167,57500001.0
2005-08-02 12:17:00,1.77169,1.77194,1.77167,1.77194,46700001.0
2005-08-02 12:18:00,1.77188,1.77188,1.77173,1.77173,53199998.0
2005-08-02 12:19:00,1.77175,1.77179,1.7716,1.7716,77099999.0
2005-08-02 12:20:00,1.77154,1.77161,1.77144,1.77161,40700000.0
2005-08-02 12:21:00,1.7715,1.77155,1.77145,1.7715,66799999.0
2005-08-02 12:22:00,1.77138,1.77138,1.77128,1.77136,55100000.0
2005-08-02 12:23:00,1.77142,1.77158,1.77142,1.77152,43500001.0
2005-08-02 12:24:00,1.77143,1.77143,1.77131,1.77133,109199999.0
2005-08-02 12:25:00,1.77128,1.77155,1.77127,1.77155,97300002.0
2005-08-02 12:26:00,1.77167,1.7717,1.77145,1.77145,58500000.0
2005-08-02 12:27:00,1.77144,1.77166,1.77144,1.77166,20300000.0
2005-08-02 12:28:00,1.77162,1.7717,1.77157,1.77161,43000000.0
2005-08-02 12:29:00,1.77163,1.7717,1.77155,1.77162,94600002.0
2005-08-02 12:30:00,1.77163,1.77163,1.77151,1.77158,117100001.0
2005-08-02 12:31:00,1.7716,1.77173,1.77155,1.77173,149099997.0
2005-08-02 12:32:00,1.7718,1.77208,1.7718,1.77208,86799999.0
2005-08-02 12:33:00,1.77217,1.77219,1.77208,1.77208,24300000.0
2005-08-02 12:34:00,1.77215,1.77215,1.77205,1.77205,2200000.0
2005-08-02 12:35:00,1.77211,1.77223,1.77211,1.77223,70899999.0
2005-08-02 12:36:00,1.77222,1.77222,1.77205,1.77208,62100000.0
2005-08-02 12:37:00,1.77203,1.77214,1.77201,1.77209,46300000.0
2005-08-02 12:38:00,1.77202,1.7721,1.77199,1.77207,44600000.0
2005-08-02 12:39:00,1.77195,1.772,1.77183,1.77183,30100000.0
2005-08-02 12:40:00,1.77184,1.77205,1.77184,1.77194,63700000.0
2005-08-02 12:41:00,1.77183,1.77218,1.77183,1.77218,37300000.0
2005-08-02 12:42:00,1.77218,1.77218,1.77208,1.77208,19000000.0
2005-08-02 12:43:00,1.77209,1.77227,1.77207,1.77226,50900000.0
2005-08-02 12:44:00,1.77225,1.77246,1.77225,1.77246,70900001.0
2005-08-02 12:45:00,1.7725,1.7725,1.77232,1.77239,81700000.0
2005-08-02 12:46:00,1.77242,1.77253,1.77242,1.77253,44300000.0
2005-08-02 12:47:00,1.77249,1.77256,1.77235,1.77256,86199999.0
2005-08-02 12:48:00,1.77256,1.77257,1.77242,1.77242,26300000.0
2005-08-02 12:49:00,1.7724,1.77258,1.7724,1.77253,72099999.0
2005-08-02 12:50:00,1.77253,1.77253,1.7724,1.7724,68800001.0
2005-08-02 12:51:00,1.77225,1.77234,1.77219,1.77234,39600000.0
2005-08-02 12:52:00,1.77225,1.77229,1.77205,1.77211,132500000.0
2005-08-02 12:53:00,1.77217,1.77233,1.7721,1.77222,51200000.0
2005-08-02 12:54:00,1.77214,1.77216,1.77158,1.7716,73800001.0
2005-08-02 12:55:00,1.77152,1.77171,1.77152,1.77171,41000001.0
2005-08-02 12:56:00,1.77165,1.77168,1.77153,1.77166,16900000.0
2005-08-02 12:57:00,1.77161,1.77162,1.77161,1.77162,30200000.0
2005-08-02 12:58:00,1.7716,1.77168,1.77157,1.77168,74700002.0
2005-08-02 12:59:00,1.77145,1.77186,1.77145,1.77183,90100000.0
2005-08-02 13:00:00,1.77187,1.77193,1.77185,1.77193,84200001.0
2005-08-02 13:01:00,1.77197,1.77205,1.77197,1.77198,99799998.0
2005-08-02 13:02:00,1.77199,1.77199,1.77192,1.77194,68799999.0
2005-08-02 13:03:00,1.77204,1.77228,1.77204,1.77228,42100000.0
2005-08-02 13:04:00,1.77232,1.77236,1.77225,1.77226,85800000.0
2005-08-02 13:05:00,1.77225,1.77248,1.77225,1.77238,83000000.0
2005-08-02 13:06:00,1.7725,1.77254,1.77228,1.7724,65799999.0
2005-08-02 13:07:00,1.77237,1.77256,1.77225,1.77225,108499998.0
2005-08-02 13:08:00,1.7723,1.77236,1.77217,1.77228,66299999.0
2005-08-02 13:09:00,1.77225,1.77238,1.77224,1.77227,43900000.0
2005-08-02 13:10:00,1.77223,1.77231,1.77223,1.77229,46999999.0
2005-08-02 13:11:00,1.77221,1.77276,1.77221,1.77272,65900000.0
2005-08-02 13:12:00,1.77292,1.77301,1.77283,1.77299,103099999.0
2005-08-02 13:13:00,1.7727,1.77281,1.7727,1.77272,34800000.0
2005-08-02 13:14:00,1.77274,1.773,1.77274,1.773,62100000.0
2005-08-02 13:15:00,1.77297,1.773,1.77283,1.77283,24600000.0
2005-08-02 13:16:00,1.77285,1.77296,1.77275,1.77296,55200001.0
2005-08-02 13:17:00,1.773,1.773,1.77284,1.77292,97800000.0
2005-08-02 13:18:00,1.77297,1.77302,1.77273,1.77273,61100000.0
2005-08-02 13:19:00,1.77278,1.773,1.77273,1.773,41300000.0
2005-08-02 13:20:00,1.77302,1.77302,1.77292,1.77298,60900000.0
2005-08-02 13:21:00,1.77312,1.77312,1.77303,1.77304,48900000.0
2005-08-02 13:22:00,1.77301,1.77301,1.77289,1.77297,10100000.0
2005-08-02 13:23:00,1.77307,1.77311,1.77304,1.7731,77499999.0
2005-08-02 13:24:00,1.77307,1.77314,1.77307,1.77307,59800000.0
2005-08-02 13:25:00,1.77308,1.77308,1.77282,1.77282,33100000.0
2005-08-02 13:26:00,1.77277,1.77282,1.77267,1.77267,53700001.0
2005-08-02 13:27:00,1.77261,1.77261,1.77237,1.77245,60900000.0
2005-08-02 13:28:00,1.77247,1.77269,1.77247,1.7726,46200000.0
2005-08-02 13:29:00,1.77262,1.77279,1.77262,1.77278,20700000.0
2005-08-02 13:30:00,1.77272,1.77284,1.7727,1.77271,97499999.0
2005-08-02 13:31:00,1.77273,1.77273,1.7726,1.77261,51500000.0
2005-08-02 13:32:00,1.77256,1.77265,1.77248,1.7726,78000000.0
2005-08-02 13:33:00,1.77258,1.77273,1.77258,1.77273,28800000.0
2005-08-02 13:34:00,1.77281,1.7729,1.77281,1.77287,66800000.0
2005-08-02 13:35:00,1.77288,1.77297,1.77285,1.77285,40900000.0
2005-08-02 13:36:00,1.7732,1.77324,1.77292,1.77321,78800000.0
2005-08-02 13:37:00,1.77323,1.77345,1.77316,1.77316,52999999.0
2005-08-02 13:38:00,1.77319,1.77322,1.773,1.77302,93000001.0
2005-08-02 13:39:00,1.77303,1.77311,1.77302,1.77306,76599999.0
2005-08-02 13:40:00,1.77315,1.77318,1.77302,1.77312,74300000.0
2005-08-02 13:41:00,1.77313,1.77331,1.77307,1.77318,81100001.0
2005-08-02 13:42:00,1.77314,1.77324,1.77306,1.77323,61300001.0
2005-08-02 13:43:00,1.77336,1.77344,1.77336,1.77344,6400000.0
2005-08-02 13:44:00,1.7735,1.77361,1.77347,1.77357,95999999.0
2005-08-02 13:45:00,1.7734,1.7734,1.77319,1.77323,31800000.0
2005-08-02 13:46:00,1.77326,1.77326,1.77316,1.77318,44900000.0
2005-08-02 13:47:00,1.77318,1.77322,1.77314,1.77314,73200000.0
2005-08-02 13:48:00,1.77318,1.77325,1.77318,1.77325,74299999.0
2005-08-02 13:49:00,1.77328,1.77332,1.77317,1.77328,84100000.0
2005-08-02 13:50:00,1.7732,1.7732,1.77303,1.77308,49400001.0
2005-08-02 13:51:00,1.77313,1.77326,1.77313,1.77326,45900000.0
2005-08-02 13:52:00,1.77332,1.77332,1.77315,1.77327,56400000.0
2005-08-02 13:53:00,1.77332,1.77358,1.77332,1.77349,81100000.0
2005-08-02 13:54:00,1.77349,1.77357,1.77346,1.77351,73100002.0
2005-08-02 13:55:00,1.77351,1.77351,1.77335,1.77335,100900000.0
2005-08-02 13:56:00,1.77345,1.77345,1.77335,1.7734,92200001.0
2005-08-02 13:57:00,1.77341,1.77341,1.77333,1.77336,27400000.0
2005-08-02 13:58:00,1.77338,1.77345,1.77335,1.77335,54300000.0
2005-08-02 13:59:00,1.77333,1.77333,1.77315,1.77316,93799999.0
2005-08-02 14:00:00,1.77317,1.77322,1.7731,1.7731,112900000.0
2005-08-02 14:01:00,1.77322,1.77327,1.77315,1.7732,107300002.0
2005-08-02 14:02:00,1.77318,1.7732,1.77315,1.77318,61800000.0
2005-08-02 14:03:00,1.77324,1.77324,1.7731,1.7731,16400000.0
2005-08-02 14:04:00,1.77312,1.77325,1.77312,1.77317,39500001.0
2005-08-02 14:05:00,1.77302,1.77316,1.77296,1.77304,126999999.0
2005-08-02 14:06:00,1.773,1.77305,1.77297,1.773,43599999.0
2005-08-02 14:07:00,1.77291,1.77291,1.77269,1.77277,99800001.0
2005-08-02 14:08:00,1.7728,1.7728,1.7726,1.7726,31100000.0
2005-08-02 14:09:00,1.77258,1.77258,1.77237,1.77238,89500001.0
2005-08-02 14:10:00,1.77243,1.77243,1.77223,1.77229,38699999.0
2005-08-02 14:11:00,1.77218,1.77241,1.77218,1.77236,93699999.0
2005-08-02 14:12:00,1.77237,1.77257,1.77237,1.77257,44500001.0
2005-08-02 14:13:00,1.77253,1.77265,1.77246,1.77252,113346992.0
2005-08-02 14:14:00,1.77249,1.77252,1.77237,1.77237,116400000.0
2005-08-02 14:15:00,1.77231,1.77236,1.7722,1.7722,58800000.0
2005-08-02 14:16:00,1.77207,1.77235,1.772,1.77235,37700000.0
2005-08-02 14:17:00,1.77253,1.7729,1.77247,1.7729,72600000.0
2005-08-02 14:18:00,1.77295,1.77297,1.77282,1.77285,29700000.0
2005-08-02 14:19:00,1.77285,1.77285,1.77248,1.77255,74500001.0
2005-08-02 14:20:00,1.7725,1.77284,1.7725,1.77284,58900000.0
2005-08-02 14:21:00,1.77282,1.77287,1.77271,1.77283,34400000.0
2005-08-02 14:22:00,1.77281,1.77287,1.77262,1.77264,23500000.0
2005-08-02 14:23:00,1.77272,1.77283,1.77272,1.77283,41500000.0
2005-08-02 14:24:00,1.77267,1.77282,1.77267,1.77274,71099999.0
2005-08-02 14:25:00,1.77279,1.77289,1.77277,1.77285,31800000.0
2005-08-02 14:26:00,1.77286,1.77286,1.77235,1.77254,114500001.0
2005-08-02 14:27:00,1.77255,1.77255,1.77229,1.77243,43100000.0
2005-08-02 14:28:00,1.77229,1.77235,1.77221,1.77232,55900000.0
2005-08-02 14:29:00,1.77213,1.7723,1.77206,1.77224,27200000.0
2005-08-02 14:30:00,1.77227,1.7723,1.77142,1.77147,62300000.0
2005-08-02 14:31:00,1.77165,1.7722,1.77165,1.77218,43000000.0
2005-08-02 14:32:00,1.77237,1.77256,1.77237,1.77242,45200000.0
2005-08-02 14:33:00,1.77244,1.77249,1.7723,1.77239,92900000.0
2005-08-02 14:34:00,1.77249,1.77285,1.77249,1.77278,61100001.0
2005-08-02 14:35:00,1.77268,1.77294,1.77268,1.77273,49100000.0
2005-08-02 14:36:00,1.77276,1.77294,1.7727,1.7727,67600000.0
2005-08-02 14:37:00,1.77268,1.77287,1.77253,1.77253,136100000.0
2005-08-02 14:38:00,1.77243,1.77262,1.7723,1.77251,67600001.0
2005-08-02 14:39:00,1.77248,1.77266,1.77248,1.77265,49100000.0
2005-08-02 14:40:00,1.77275,1.77294,1.77275,1.77294,23300000.0
2005-08-02 14:41:00,1.77296,1.7735,1.77287,1.77342,95000000.0
2005-08-02 14:42:00,1.77335,1.77335,1.77305,1.77307,104500002.0
2005-08-02 14:43:00,1.77308,1.77308,1.77288,1.77298,13700000.0
2005-08-02 14:44:00,1.77307,1.77313,1.77301,1.77313,40600000.0
2005-08-02 14:45:00,1.77306,1.77309,1.77297,1.77309,66300001.0
2005-08-02 14:46:00,1.77322,1.77357,1.77322,1.77357,68600001.0
2005-08-02 14:47:00,1.77387,1.77411,1.77387,1.77405,47899999.0
2005-08-02 14:48:00,1.77395,1.77395,1.77354,1.77354,17500000.0
2005-08-02 14:49:00,1.77346,1.77346,1.77332,1.77333,37400000.0
2005-08-02 14:50:00,1.77367,1.77435,1.77367,1.77392,41700001.0
2005-08-02 14:51:00,1.77394,1.77449,1.77394,1.77432,42300000.0
2005-08-02 14:52:00,1.77425,1.77467,1.77415,1.77415,48599999.0
2005-08-02 14:53:00,1.77393,1.77393,1.77336,1.7735,31900000.0
2005-08-02 14:54:00,1.77377,1.77478,1.77377,1.77478,44400000.0
2005-08-02 14:55:00,1.7748,1.7748,1.77319,1.77333,38400000.0
2005-08-02 14:56:00,1.77333,1.77382,1.77315,1.77379,72000001.0
2005-08-02 14:57:00,1.77365,1.77371,1.7731,1.7731,84400001.0
2005-08-02 14:58:00,1.7733,1.77358,1.7733,1.77348,64600000.0
2005-08-02 14:59:00,1.77343,1.77359,1.77316,1.77359,101600001.0
2005-08-02 15:00:00,1.77347,1.7737,1.77336,1.7737,33500000.0
2005-08-02 15:01:00,1.77353,1.7738,1.77336,1.7738,82400001.0
2005-08-02 15:02:00,1.774,1.77406,1.77371,1.77371,66099999.0
2005-08-02 15:03:00,1.77377,1.77391,1.77377,1.77387,50000000.0
2005-08-02 15:04:00,1.77346,1.77346,1.77324,1.77324,5900000.0
2005-08-02 15:05:00,1.77288,1.77288,1.77241,1.77248,81000000.0
2005-08-02 15:06:00,1.77233,1.77243,1.77183,1.77194,66500000.0
2005-08-02 15:07:00,1.77203,1.77268,1.77203,1.77268,43700000.0
2005-08-02 15:08:00,1.77289,1.7733,1.77289,1.7733,73600000.0
2005-08-02 15:09:00,1.77336,1.77365,1.77308,1.77365,123200001.0
2005-08-02 15:10:00,1.77338,1.77338,1.77269,1.77283,49000000.0
2005-08-02 15:11:00,1.77292,1.77292,1.77254,1.77271,127200001.0
2005-08-02 15:12:00,1.7729,1.77302,1.77286,1.77302,65600001.0
2005-08-02 15:13:00,1.77318,1.77328,1.77298,1.77301,58200001.0
2005-08-02 15:14:00,1.77308,1.77315,1.77279,1.77279,103299998.0
2005-08-02 15:15:00,1.77277,1.77308,1.77277,1.77292,74999999.0
2005-08-02 15:16:00,1.77295,1.77309,1.77295,1.77305,79800000.0
2005-08-02 15:17:00,1.773,1.77313,1.773,1.77313,59599999.0
2005-08-02 15:18:00,1.77322,1.77332,1.77318,1.77318,70500000.0
2005-08-02 15:19:00,1.77298,1.77298,1.77224,1.7724,92099999.0
2005-08-02 15:20:00,1.77209,1.77264,1.77206,1.77264,135900001.0
2005-08-02 15:21:00,1.77279,1.77284,1.77253,1.77268,65100000.0
2005-08-02 15:22:00,1.77275,1.77275,1.77253,1.77262,85300000.0
2005-08-02 15:23:00,1.77267,1.77267,1.77251,1.7726,66999998.0
2005-08-02 15:24:00,1.77267,1.77278,1.77261,1.77273,44400000.0
2005-08-02 15:25:00,1.77272,1.77272,1.77254,1.77266,60300000.0
2005-08-02 15:26:00,1.77277,1.77299,1.77277,1.77283,52000000.0
2005-08-02 15:27:00,1.773,1.77325,1.773,1.77325,6900000.0
2005-08-02 15:28:00,1.77333,1.77333,1.77309,1.77309,28400000.0
2005-08-02 15:29:00,1.77319,1.77319,1.77284,1.77288,62500000.0
2005-08-02 15:30:00,1.77302,1.77354,1.77302,1.77342,52000000.0
2005-08-02 15:31:00,1.77349,1.77376,1.77346,1.77376,65400000.0
2005-08-02 15:32:00,1.77352,1.77352,1.7731,1.77317,60200000.0
2005-08-02 15:33:00,1.77328,1.77328,1.77276,1.77276,92299997.0
2005-08-02 15:34:00,1.77281,1.77292,1.77267,1.77267,59300000.0
2005-08-02 15:35:00,1.7727,1.77288,1.77251,1.77288,54700000.0
2005-08-02 15:36:00,1.77276,1.77276,1.77251,1.77254,31600000.0
2005-08-02 15:37:00,1.77262,1.7727,1.77253,1.77253,69900000.0
2005-08-02 15:38:00,1.7723,1.77276,1.77229,1.77269,84599999.0
2005-08-02 15:39:00,1.77264,1.77264,1.77244,1.77244,64999999.0
2005-08-02 15:40:00,1.77243,1.77258,1.77243,1.77251,48000000.0
2005-08-02 15:41:00,1.77253,1.77266,1.77253,1.77265,88199999.0
2005-08-02 15:42:00,1.77262,1.77268,1.77255,1.77268,101600001.0
2005-08-02 15:43:00,1.77267,1.77274,1.77245,1.77262,64099999.0
2005-08-02 15:44:00,1.77258,1.77258,1.77252,1.77258,39500000.0
2005-08-02 15:45:00,1.7726,1.77261,1.77248,1.77248,72899999.0
2005-08-02 15:46:00,1.77257,1.7726,1.77235,1.77235,66400001.0
2005-08-02 15:47:00,1.77228,1.77254,1.77222,1.77246,48900000.0
2005-08-02 15:48:00,1.77268,1.77285,1.77226,1.77226,100000002.0
2005-08-02 15:49:00,1.77218,1.77236,1.77183,1.77184,72000000.0
2005-08-02 15:50:00,1.77167,1.77203,1.77161,1.77203,132500000.0
2005-08-02 15:51:00,1.77213,1.77235,1.77206,1.77235,40700000.0
2005-08-02 15:52:00,1.77238,1.77247,1.77222,1.77222,139100002.0
2005-08-02 15:53:00,1.7723,1.77252,1.7723,1.77235,60200000.0
2005-08-02 15:54:00,1.77225,1.77236,1.77222,1.77236,80699998.0
2005-08-02 15:55:00,1.77247,1.7726,1.77246,1.7725,68800000.0
2005-08-02 15:56:00,1.77257,1.77257,1.77227,1.77227,58700001.0
2005-08-02 15:57:00,1.77223,1.77236,1.77216,1.7723,80950000.0
2005-08-02 15:58:00,1.77222,1.77231,1.77222,1.77228,35399999.0
2005-08-02 15:59:00,1.77231,1.77245,1.77231,1.77245,56800000.0
2005-08-02 16:00:00,1.77238,1.77238,1.77184,1.77184,38800000.0
2005-08-02 16:01:00,1.77183,1.7721,1.77166,1.77205,56800000.0
2005-08-02 16:02:00,1.772,1.772,1.77107,1.77107,53100001.0
2005-08-02 16:03:00,1.77064,1.77064,1.77003,1.77043,53600000.0
2005-08-02 16:04:00,1.7706,1.7708,1.77046,1.7708,81800000.0
2005-08-02 16:05:00,1.77075,1.77082,1.77058,1.77069,85199999.0
2005-08-02 16:06:00,1.77108,1.77153,1.77108,1.77122,69400002.0
2005-08-02 16:07:00,1.7712,1.77143,1.77089,1.77089,93099998.0
2005-08-02 16:08:00,1.77082,1.77084,1.77065,1.77072,96800000.0
2005-08-02 16:09:00,1.7707,1.7707,1.77039,1.77048,63499999.0
2005-08-02 16:10:00,1.77049,1.77087,1.77049,1.77086,81700000.0
2005-08-02 16:11:00,1.77088,1.77108,1.77085,1.77108,92400000.0
2005-08-02 16:12:00,1.7711,1.77126,1.7708,1.7708,47300000.0
2005-08-02 16:13:00,1.77068,1.77082,1.77064,1.77077,143300002.0
2005-08-02 16:14:00,1.77055,1.77066,1.77053,1.77059,52700000.0
2005-08-02 16:15:00,1.77047,1.77047,1.76962,1.76962,112899998.0
2005-08-02 16:16:00,1.7695,1.77013,1.76933,1.77013,73499998.0
2005-08-02 16:17:00,1.77034,1.77034,1.76965,1.76966,132399998.0
2005-08-02 16:18:00,1.76959,1.76968,1.76958,1.76968,57600000.0
2005-08-02 16:19:00,1.76983,1.77003,1.76983,1.76986,51299999.0
2005-08-02 16:20:00,1.76963,1.76992,1.7696,1.76992,78499999.0
2005-08-02 16:21:00,1.76973,1.76973,1.76933,1.76948,42100000.0
2005-08-02 16:22:00,1.76954,1.76976,1.76954,1.76976,55499999.0
2005-08-02 16:23:00,1.76977,1.76989,1.76962,1.76973,60899999.0
2005-08-02 16:24:00,1.76965,1.7699,1.7696,1.7699,62700000.0
2005-08-02 16:25:00,1.77002,1.77018,1.76996,1.77004,50400000.0
2005-08-02 16:26:00,1.76997,1.77018,1.76997,1.77015,79000000.0
2005-08-02 16:27:00,1.77022,1.77053,1.77022,1.77051,69099999.0
2005-08-02 16:28:00,1.77057,1.77073,1.77022,1.77022,28700000.0
2005-08-02 16:29:00,1.77013,1.77013,1.77007,1.77007,1000000.0
2005-08-02 16:30:00,1.76991,1.77006,1.76979,1.76979,59299999.0
2005-08-02 16:31:00,1.76969,1.76977,1.76952,1.76954,58200000.0
2005-08-02 16:32:00,1.76963,1.76988,1.76963,1.76983,33200000.0
2005-08-02 16:33:00,1.76979,1.76983,1.76962,1.76962,32000000.0
2005-08-02 16:34:00,1.76957,1.76957,1.76947,1.76948,108400001.0
2005-08-02 16:35:00,1.76952,1.76961,1.76952,1.76959,34700000.0
2005-08-02 16:36:00,1.76972,1.76976,1.76958,1.76965,58500000.0
2005-08-02 16:37:00,1.76968,1.76989,1.76967,1.76988,101200001.0
2005-08-02 16:38:00,1.76981,1.76997,1.76981,1.76992,86000002.0
2005-08-02 16:39:00,1.76973,1.76991,1.76964,1.76991,43200000.0
2005-08-02 16:40:00,1.77002,1.77026,1.77002,1.77026,25200001.0
2005-08-02 16:41:00,1.77004,1.77037,1.77004,1.77027,136700001.0
2005-08-02 16:42:00,1.77032,1.77038,1.77022,1.77022,67600000.0
2005-08-02 16:43:00,1.76999,1.76999,1.76984,1.76984,3900000.0
2005-08-02 16:44:00,1.76975,1.76985,1.76965,1.76977,144900001.0
2005-08-02 16:45:00,1.76968,1.77006,1.76968,1.77006,18800000.0
2005-08-02 16:46:00,1.77041,1.77106,1.77041,1.77091,58500001.0
2005-08-02 16:47:00,1.77083,1.77086,1.77032,1.77042,130900002.0
2005-08-02 16:48:00,1.77038,1.77038,1.77011,1.77019,59600000.0
2005-08-02 16:49:00,1.77039,1.77046,1.77039,1.77046,8300000.0
2005-08-02 16:50:00,1.7707,1.77073,1.77052,1.77052,74000001.0
2005-08-02 16:51:00,1.77055,1.77089,1.77055,1.77089,93200003.0
2005-08-02 16:52:00,1.771,1.77106,1.77082,1.77093,85000000.0
2005-08-02 16:53:00,1.7709,1.7711,1.7709,1.7711,62900001.0
2005-08-02 16:54:00,1.77109,1.77113,1.77098,1.77098,55400000.0
2005-08-02 16:55:00,1.77093,1.77097,1.7708,1.77097,27400000.0
2005-08-02 16:56:00,1.771,1.77106,1.77082,1.77082,33200000.0
2005-08-02 16:57:00,1.77087,1.77087,1.77068,1.77081,85999998.0
2005-08-02 16:58:00,1.77083,1.77101,1.77083,1.77091,80600000.0
2005-08-02 16:59:00,1.77092,1.77092,1.77068,1.77085,52199999.0
2005-08-02 17:00:00,1.77077,1.77077,1.77047,1.77047,127299999.0
2005-08-02 17:01:00,1.77055,1.77085,1.77055,1.77085,56600000.0
2005-08-02 17:02:00,1.77097,1.77101,1.7709,1.7709,107700001.0
2005-08-02 17:03:00,1.77098,1.77119,1.77098,1.77104,41599999.0
2005-08-02 17:04:00,1.77099,1.77132,1.77099,1.77125,73800000.0
2005-08-02 17:05:00,1.77112,1.77126,1.77112,1.77117,69699999.0
2005-08-02 17:06:00,1.77117,1.77124,1.77099,1.77121,86499999.0
2005-08-02 17:07:00,1.77118,1.77124,1.77113,1.77117,33500000.0
2005-08-02 17:08:00,1.77104,1.77104,1.77091,1.77091,23700000.0
2005-08-02 17:09:00,1.77081,1.77081,1.77074,1.77074,14000000.0
2005-08-02 17:10:00,1.77073,1.77087,1.77073,1.77085,53899999.0
2005-08-02 17:11:00,1.77088,1.77099,1.77087,1.77096,79100000.0
2005-08-02 17:12:00,1.7711,1.77115,1.77085,1.77109,80700000.0
2005-08-02 17:13:00,1.77097,1.77097,1.77072,1.77072,68399998.0
2005-08-02 17:14:00,1.77085,1.77099,1.77085,1.77099,49300000.0
2005-08-02 17:15:00,1.77091,1.77107,1.77091,1.77107,75900002.0
2005-08-02 17:16:00,1.7711,1.77115,1.77105,1.77115,72100001.0
2005-08-02 17:17:00,1.77108,1.77108,1.77092,1.77096,74900001.0
2005-08-02 17:18:00,1.77104,1.77111,1.77104,1.77111,10500000.0
2005-08-02 17:19:00,1.77109,1.77121,1.77108,1.77108,33600000.0
2005-08-02 17:20:00,1.77101,1.77101,1.7708,1.7709,108000000.0
2005-08-02 17:21:00,1.77093,1.77102,1.77091,1.77102,51800000.0
2005-08-02 17:22:00,1.7711,1.77117,1.7711,1.77117,48400000.0
2005-08-02 17:23:00,1.77108,1.77116,1.77106,1.7711,63999999.0
2005-08-02 17:24:00,1.77115,1.77115,1.7711,1.7711,13800000.0
2005-08-02 17:25:00,1.77123,1.77135,1.77112,1.77124,49200000.0
2005-08-02 17:26:00,1.77131,1.77137,1.77123,1.77124,58499999.0
2005-08-02 17:27:00,1.77121,1.77122,1.77111,1.77119,35900000.0
2005-08-02 17:28:00,1.77129,1.7715,1.77129,1.77137,31800000.0
2005-08-02 17:29:00,1.77128,1.77157,1.77126,1.77151,74800000.0
2005-08-02 17:30:00,1.77157,1.77205,1.77157,1.77205,73600000.0
2005-08-02 17:31:00,1.7719,1.77194,1.77165,1.77177,111700001.0
2005-08-02 17:32:00,1.77177,1.77193,1.77174,1.77193,16500000.0
2005-08-02 17:33:00,1.7721,1.77217,1.77202,1.77217,71700001.0
2005-08-02 17:34:00,1.77225,1.77229,1.77215,1.77215,49999999.0
2005-08-02 17:35:00,1.77214,1.7724,1.77214,1.77235,54900000.0
2005-08-02 17:36:00,1.77238,1.77238,1.77224,1.77228,39200000.0
2005-08-02 17:37:00,1.77226,1.77244,1.77226,1.77241,72299999.0
2005-08-02 17:38:00,1.77238,1.77242,1.77236,1.77239,16400000.0
2005-08-02 17:39:00,1.77245,1.77245,1.77237,1.7724,29100000.0
2005-08-02 17:40:00,1.77242,1.77242,1.77227,1.77231,42400000.0
2005-08-02 17:41:00,1.77247,1.77262,1.77247,1.77262,25500000.0
2005-08-02 17:42:00,1.77262,1.77262,1.77247,1.77248,61750000.0
2005-08-02 17:43:00,1.77243,1.77254,1.77238,1.77244,138700003.0
2005-08-02 17:44:00,1.77235,1.77248,1.77233,1.77247,80000001.0
2005-08-02 17:45:00,1.77233,1.77244,1.77218,1.77227,79000001.0
2005-08-02 17:46:00,1.77221,1.77232,1.77221,1.77232,44100000.0
2005-08-02 17:47:00,1.77225,1.77225,1.7721,1.77213,13100000.0
2005-08-02 17:48:00,1.77205,1.77211,1.77169,1.77169,90300002.0
2005-08-02 17:49:00,1.77182,1.77186,1.77167,1.77177,87399999.0
2005-08-02 17:50:00,1.77185,1.77205,1.77185,1.77193,49500000.0
2005-08-02 17:51:00,1.77203,1.7721,1.77191,1.77193,35900001.0
2005-08-02 17:52:00,1.77196,1.77218,1.7719,1.77218,85400000.0
2005-08-02 17:53:00,1.77242,1.77309,1.77242,1.77309,20400000.0
2005-08-02 17:54:00,1.77315,1.77319,1.77293,1.77306,60600000.0
2005-08-02 17:55:00,1.77285,1.77285,1.77268,1.77272,31000000.0
2005-08-02 17:56:00,1.77277,1.77298,1.77277,1.77294,23600000.0
2005-08-02 17:57:00,1.77287,1.77287,1.77265,1.77265,35200000.0
2005-08-02 17:58:00,1.77262,1.77271,1.77262,1.77262,73100000.0
2005-08-02 17:59:00,1.77255,1.77255,1.77238,1.77238,58300002.0
2005-08-02 18:00:00,1.77242,1.77248,1.77237,1.77237,61100001.0
2005-08-02 18:01:00,1.77239,1.77245,1.77224,1.77235,891550001.0
2005-08-02 18:02:00,1.77235,1.77245,1.77228,1.7723,1058799996.0
2005-08-02 18:03:00,1.77227,1.77242,1.77222,1.77223,1254300002.0
2005-08-02 18:04:00,1.77232,1.77232,1.77212,1.77213,908749999.0
2005-08-02 18:05:00,1.77205,1.77213,1.77198,1.7721,1032649999.0
2005-08-02 18:06:00,1.7721,1.77216,1.77202,1.77208,888000004.0
2005-08-02 18:07:00,1.77203,1.77203,1.77176,1.77185,1262150004.0
2005-08-02 18:08:00,1.77187,1.77202,1.77174,1.77197,1315200007.0
2005-08-02 18:09:00,1.772,1.77204,1.77194,1.77197,475600000.0
2005-08-02 18:10:00,1.77191,1.77191,1.77173,1.77173,792149998.0
2005-08-02 18:11:00,1.77186,1.77228,1.77186,1.77222,537899999.0
2005-08-02 18:12:00,1.77219,1.77219,1.77189,1.77189,615299999.0
2005-08-02 18:13:00,1.77188,1.77209,1.77188,1.77191,589399997.0
2005-08-02 18:14:00,1.77197,1.77256,1.77197,1.77214,881299992.0
2005-08-02 18:15:00,1.77217,1.77235,1.77217,1.77228,845999997.0
2005-08-02 18:16:00,1.77235,1.77239,1.77195,1.77206,780100002.0
2005-08-02 18:17:00,1.77201,1.77201,1.77178,1.7719,404100000.0
2005-08-02 18:18:00,1.77191,1.772,1.77183,1.77187,656599998.0
2005-08-02 18:19:00,1.77191,1.77191,1.7716,1.7716,596799995.0
2005-08-02 18:20:00,1.7716,1.77183,1.7716,1.77183,583499999.0
2005-08-02 18:21:00,1.77185,1.77188,1.77175,1.77182,642649997.0
2005-08-02 18:22:00,1.77181,1.77183,1.77172,1.77179,612299996.0
2005-08-02 18:23:00,1.7718,1.77185,1.77175,1.77185,960399996.0
2005-08-02 18:24:00,1.77181,1.77181,1.77162,1.77171,736200003.0
2005-08-02 18:25:00,1.77165,1.77178,1.7716,1.77163,710300000.0
2005-08-02 18:26:00,1.77165,1.77165,1.77123,1.77123,560699995.0
2005-08-02 18:27:00,1.77119,1.7715,1.77119,1.7715,802050000.0
2005-08-02 18:28:00,1.77157,1.77174,1.77153,1.77173,437500004.0
2005-08-02 18:29:00,1.77172,1.77191,1.77158,1.77158,754499999.0
2005-08-02 18:30:00,1.77157,1.77166,1.77152,1.77158,681700002.0
2005-08-02 18:31:00,1.77159,1.77164,1.7715,1.77152,411300002.0
2005-08-02 18:32:00,1.77147,1.77147,1.77133,1.77133,366800002.0
2005-08-02 18:33:00,1.7713,1.77151,1.7713,1.77151,740100003.0
2005-08-02 18:34:00,1.77148,1.77156,1.77134,1.77143,566600002.0
2005-08-02 18:35:00,1.77143,1.77156,1.77129,1.77155,251400000.0
2005-08-02 18:36:00,1.77119,1.77151,1.77095,1.77132,127200001.0
2005-08-02 18:37:00,1.77155,1.77155,1.7715,1.7715,146349999.0
2005-08-02 18:38:00,1.77157,1.77163,1.77153,1.77156,123600000.0
2005-08-02 18:39:00,1.77149,1.77161,1.77147,1.77154,208500000.0
2005-08-02 18:40:00,1.77151,1.77152,1.77138,1.7714,452299997.0
2005-08-02 18:41:00,1.77132,1.77132,1.7707,1.7707,430900005.0
2005-08-02 18:42:00,1.7707,1.7712,1.7707,1.77092,90900000.0
2005-08-02 18:43:00,1.77077,1.77128,1.77064,1.77069,129600001.0
2005-08-02 18:44:00,1.77086,1.77104,1.77086,1.77096,463199999.0
2005-08-02 18:45:00,1.77095,1.77095,1.77053,1.77068,128800000.0
2005-08-02 18:46:00,1.77068,1.77074,1.77066,1.77069,191300000.0
2005-08-02 18:47:00,1.77075,1.77095,1.77075,1.7709,209899998.0
2005-08-02 18:48:00,1.77083,1.77099,1.77067,1.77088,339100002.0
2005-08-02 18:49:00,1.77081,1.77089,1.77081,1.77087,76899999.0
2005-08-02 18:50:00,1.77093,1.77102,1.77088,1.77095,156599999.0
2005-08-02 18:51:00,1.77099,1.77101,1.77079,1.77093,358899999.0
2005-08-02 18:52:00,1.77087,1.77097,1.77077,1.77085,483399997.0
2005-08-02 18:53:00,1.77085,1.7711,1.77085,1.771,426099999.0
2005-08-02 18:54:00,1.77107,1.77122,1.77106,1.77113,228800001.0
2005-08-02 18:55:00,1.77122,1.77129,1.77111,1.77121,608769998.0
2005-08-02 18:56:00,1.7712,1.77129,1.77113,1.77125,210599996.0
2005-08-02 18:57:00,1.7712,1.77127,1.7711,1.7712,340200000.0
2005-08-02 18:58:00,1.77124,1.77124,1.77102,1.77107,640500000.0
2005-08-02 18:59:00,1.77101,1.77106,1.7708,1.77099,573000004.0
2005-08-02 19:00:00,1.77086,1.77086,1.77052,1.77052,283799998.0
2005-08-02 19:01:00,1.77045,1.77047,1.77033,1.77047,76400000.0
2005-08-02 19:02:00,1.77046,1.77051,1.77037,1.77037,401599999.0
2005-08-02 19:03:00,1.7704,1.77047,1.7703,1.77038,407600000.0
2005-08-02 19:04:00,1.77047,1.77062,1.77044,1.77062,322899999.0
2005-08-02 19:05:00,1.77054,1.77077,1.7705,1.77065,99000000.0
2005-08-02 19:06:00,1.77064,1.77064,1.77045,1.77057,697100000.0
2005-08-02 19:07:00,1.77055,1.77062,1.77046,1.77048,308900003.0
2005-08-02 19:08:00,1.77038,1.77043,1.77028,1.77043,531600000.0
2005-08-02 19:09:00,1.77042,1.77043,1.77024,1.77043,254599998.0
2005-08-02 19:10:00,1.77042,1.77045,1.77035,1.77037,372999998.0
2005-08-02 19:11:00,1.77042,1.77054,1.77041,1.77047,106699999.0
2005-08-02 19:12:00,1.77049,1.7706,1.77043,1.77043,256699998.0
2005-08-02 19:13:00,1.77047,1.77061,1.77045,1.77047,397000000.0
2005-08-02 19:14:00,1.77044,1.77057,1.77044,1.77047,271699998.0
2005-08-02 19:15:00,1.77048,1.77053,1.77042,1.77042,404600001.0
2005-08-02 19:16:00,1.77043,1.77047,1.77042,1.77042,148999999.0
2005-08-02 19:17:00,1.7704,1.7704,1.77026,1.77035,211299998.0
2005-08-02 19:18:00,1.77033,1.77036,1.77024,1.77027,245600000.0
2005-08-02 19:19:00,1.77021,1.77042,1.77021,1.77042,384500002.0
2005-08-02 19:20:00,1.77042,1.77054,1.7704,1.77048,482100001.0
2005-08-02 19:21:00,1.77049,1.77052,1.7704,1.77041,307599999.0
2005-08-02 19:22:00,1.77048,1.77048,1.77033,1.77041,249700000.0
2005-08-02 19:23:00,1.77038,1.77052,1.77032,1.77052,392800002.0
2005-08-02 19:24:00,1.77058,1.77082,1.77058,1.77082,256100001.0
2005-08-02 19:25:00,1.7708,1.7708,1.77054,1.77072,62199999.0
2005-08-02 19:26:00,1.77076,1.77085,1.77055,1.77061,427600002.0
2005-08-02 19:27:00,1.77055,1.77095,1.77047,1.77095,583699999.0
2005-08-02 19:28:00,1.77095,1.77099,1.77074,1.77095,310900000.0
2005-08-02 19:29:00,1.77105,1.77105,1.77095,1.771,267900000.0
2005-08-02 19:30:00,1.77095,1.77109,1.77095,1.77103,513400004.0
2005-08-02 19:31:00,1.77101,1.77112,1.77097,1.77112,420269998.0
2005-08-02 19:32:00,1.77113,1.77113,1.77095,1.77098,430600004.0
2005-08-02 19:33:00,1.77101,1.77113,1.77099,1.77113,155299999.0
2005-08-02 19:34:00,1.77097,1.77106,1.77045,1.77106,173100000.0
2005-08-02 19:35:00,1.77109,1.77118,1.77102,1.77109,356899997.0
2005-08-02 19:36:00,1.77117,1.77128,1.77117,1.77122,429100004.0
2005-08-02 19:37:00,1.77118,1.77143,1.77118,1.77122,212199999.0
2005-08-02 19:38:00,1.77112,1.77112,1.77088,1.77109,96000000.0
2005-08-02 19:39:00,1.77112,1.7713,1.77112,1.7713,243800003.0
2005-08-02 19:40:00,1.77135,1.77159,1.77131,1.77132,254499999.0
2005-08-02 19:41:00,1.77132,1.77142,1.77132,1.77139,345350002.0
2005-08-02 19:42:00,1.77143,1.77155,1.77143,1.77146,201200000.0
2005-08-02 19:43:00,1.77144,1.7715,1.77134,1.7714,168899999.0
2005-08-02 19:44:00,1.77137,1.77141,1.77126,1.77132,378499999.0
2005-08-02 19:45:00,1.77117,1.77119,1.77107,1.77107,116500000.0
2005-08-02 19:46:00,1.7711,1.77127,1.77108,1.77127,284199998.0
2005-08-02 19:47:00,1.77128,1.77128,1.77113,1.77113,57100001.0
2005-08-02 19:48:00,1.77107,1.7711,1.771,1.77108,186500001.0
2005-08-02 19:49:00,1.77104,1.77105,1.77093,1.77104,409899994.0
2005-08-02 19:50:00,1.77103,1.77103,1.77094,1.77098,307799999.0
2005-08-02 19:51:00,1.77103,1.7712,1.77102,1.7712,311100003.0
2005-08-02 19:52:00,1.77125,1.77125,1.7712,1.7712,159399999.0
2005-08-02 19:53:00,1.77125,1.77125,1.77123,1.77125,66799998.0
2005-08-02 19:54:00,1.77122,1.77122,1.77103,1.77103,176000001.0
2005-08-02 19:55:00,1.77095,1.77115,1.77095,1.77103,86099998.0
2005-08-02 19:56:00,1.77099,1.77103,1.77092,1.77099,294600000.0
2005-08-02 19:57:00,1.77096,1.77118,1.77096,1.77101,318899997.0
2005-08-02 19:58:00,1.771,1.77105,1.77097,1.771,326200003.0
2005-08-02 19:59:00,1.77097,1.77105,1.77097,1.77103,250099999.0
2005-08-02 20:00:00,1.771,1.77105,1.771,1.77105,274299998.0
2005-08-02 20:01:00,1.77105,1.77105,1.771,1.77105,196470004.0
2005-08-02 20:02:00,1.77103,1.77103,1.77043,1.77043,122000000.0
2005-08-02 20:03:00,1.77048,1.7706,1.77043,1.77049,60500000.0
2005-08-02 20:04:00,1.77051,1.77065,1.77051,1.77058,243599998.0
2005-08-02 20:05:00,1.77053,1.77063,1.77051,1.77052,204000000.0
2005-08-02 20:06:00,1.7705,1.77055,1.77047,1.7705,182499998.0
2005-08-02 20:07:00,1.7705,1.77055,1.77047,1.7705,185199998.0
2005-08-02 20:08:00,1.77055,1.77072,1.77044,1.77072,218900001.0
2005-08-02 20:09:00,1.77065,1.77074,1.77059,1.77063,171699998.0
2005-08-02 20:10:00,1.77061,1.77065,1.77054,1.77064,67400001.0
2005-08-02 20:11:00,1.77068,1.77083,1.77056,1.7707,67899999.0
2005-08-02 20:12:00,1.77065,1.77093,1.77057,1.77061,560599999.0
2005-08-02 20:13:00,1.77057,1.77059,1.77052,1.77054,168300000.0
2005-08-02 20:14:00,1.77058,1.77062,1.77051,1.77053,140199999.0
2005-08-02 20:15:00,1.77052,1.77099,1.77052,1.77073,399750005.0
2005-08-02 20:16:00,1.77067,1.77075,1.77067,1.77075,92700000.0
2005-08-02 20:17:00,1.77074,1.77078,1.77069,1.77078,38600000.0
2005-08-02 20:18:00,1.77078,1.77078,1.77064,1.7707,133700002.0
2005-08-02 20:19:00,1.77046,1.77078,1.77033,1.77052,102200000.0
2005-08-02 20:20:00,1.77067,1.77071,1.77061,1.77061,359349994.0
2005-08-02 20:21:00,1.7706,1.77064,1.77043,1.77043,137299998.0
2005-08-02 20:22:00,1.77043,1.77051,1.7704,1.7704,138250001.0
2005-08-02 20:23:00,1.77038,1.77053,1.7703,1.77044,303100000.0
2005-08-02 20:24:00,1.77047,1.77055,1.77044,1.77055,111400000.0
2005-08-02 20:25:00,1.77055,1.77055,1.77038,1.77045,378500002.0
2005-08-02 20:26:00,1.7704,1.77048,1.77037,1.7704,454500000.0
2005-08-02 20:27:00,1.77042,1.77045,1.77031,1.77045,279170001.0
2005-08-02 20:28:00,1.77042,1.77044,1.77032,1.77039,226299997.0
2005-08-02 20:29:00,1.77043,1.77043,1.77018,1.77022,239999999.0
2005-08-02 20:30:00,1.77008,1.77014,1.77001,1.77005,847699997.0
2005-08-02 20:31:00,1.77005,1.77022,1.77003,1.77017,551069998.0
2005-08-02 20:32:00,1.77015,1.77018,1.77,1.77007,695199998.0
2005-08-02 20:33:00,1.76999,1.77013,1.76983,1.77009,305500003.0
2005-08-02 20:34:00,1.77013,1.77013,1.77,1.77,113570000.0
2005-08-02 20:35:00,1.76995,1.76995,1.76951,1.76955,78400001.0
2005-08-02 20:36:00,1.76963,1.7697,1.76956,1.76958,120399999.0
2005-08-02 20:37:00,1.7695,1.76955,1.76947,1.76948,209099999.0
2005-08-02 20:38:00,1.76946,1.76948,1.76932,1.7694,236250000.0
2005-08-02 20:39:00,1.76943,1.76943,1.76924,1.76937,263600001.0
2005-08-02 20:40:00,1.76949,1.76958,1.76949,1.7695,131999999.0
2005-08-02 20:41:00,1.76945,1.76953,1.76936,1.76936,168400000.0
2005-08-02 20:42:00,1.76931,1.76931,1.76913,1.76913,48900001.0
2005-08-02 20:43:00,1.76918,1.76927,1.76918,1.76927,312699997.0
2005-08-02 20:44:00,1.76925,1.76926,1.76907,1.76915,428000004.0
2005-08-02 20:45:00,1.76913,1.76919,1.76908,1.76915,121399999.0
2005-08-02 20:46:00,1.76915,1.76921,1.76909,1.76916,131900000.0
2005-08-02 20:47:00,1.76906,1.76907,1.76882,1.76899,469300000.0
2005-08-02 20:48:00,1.7689,1.76892,1.76881,1.76892,196600002.0
2005-08-02 20:49:00,1.76896,1.76931,1.76896,1.76931,99999999.0
2005-08-02 20:50:00,1.76928,1.76939,1.76927,1.76927,413000001.0
2005-08-02 20:51:00,1.76929,1.76958,1.76929,1.76957,336599996.0
2005-08-02 20:52:00,1.76951,1.76961,1.7694,1.76948,177800000.0
2005-08-02 20:53:00,1.7695,1.76974,1.76947,1.76968,735599999.0
2005-08-02 20:54:00,1.76969,1.76973,1.76963,1.76966,396300002.0
2005-08-02 20:55:00,1.76971,1.76979,1.76959,1.76972,346699997.0
2005-08-02 20:56:00,1.76974,1.76989,1.76974,1.7698,418100000.0
2005-08-02 20:57:00,1.76983,1.76993,1.76979,1.76989,417649999.0
2005-08-02 20:58:00,1.76995,1.76995,1.76982,1.7699,242550001.0
2005-08-02 20:59:00,1.76989,1.76995,1.76979,1.76995,627100001.0
2005-08-02 21:00:00,1.77003,1.77024,1.77001,1.77022,436900003.0
2005-08-02 21:01:00,1.77033,1.7705,1.77031,1.7704,421600002.0
2005-08-02 21:02:00,1.77038,1.77038,1.77008,1.77015,161670002.0
2005-08-02 21:03:00,1.7702,1.7703,1.77016,1.77019,187900003.0
2005-08-02 21:04:00,1.77019,1.77021,1.7701,1.77014,174599998.0
2005-08-02 21:05:00,1.77011,1.77025,1.77011,1.77019,204299999.0
2005-08-02 21:06:00,1.76991,1.77023,1.76976,1.77009,237000001.0
2005-08-02 21:07:00,1.77019,1.77021,1.76998,1.77021,98200000.0
2005-08-02 21:08:00,1.77025,1.77025,1.77022,1.77022,55599999.0
2005-08-02 21:09:00,1.77018,1.77041,1.77018,1.77038,102700000.0
2005-08-02 21:10:00,1.77047,1.77053,1.77047,1.77053,123200000.0
2005-08-02 21:11:00,1.7705,1.77058,1.7705,1.77055,141399999.0
2005-08-02 21:12:00,1.77055,1.77058,1.7705,1.77055,81600000.0
2005-08-02 21:13:00,1.7705,1.77063,1.77048,1.77048,128299999.0
2005-08-02 21:14:00,1.77052,1.77064,1.7705,1.77058,338399997.0
2005-08-02 21:15:00,1.77065,1.77065,1.77053,1.77063,215500000.0
2005-08-02 21:16:00,1.77061,1.77061,1.77044,1.77048,32300000.0
2005-08-02 21:17:00,1.77051,1.77061,1.77045,1.77061,151800000.0
2005-08-02 21:18:00,1.77061,1.77062,1.77057,1.77058,81499998.0
2005-08-02 21:19:00,1.7706,1.7706,1.77018,1.77018,136600002.0
2005-08-02 21:20:00,1.77013,1.77013,1.77,1.77011,303299998.0
2005-08-02 21:21:00,1.77011,1.77013,1.76996,1.76999,103499999.0
2005-08-02 21:22:00,1.76996,1.76996,1.76941,1.76941,224700002.0
2005-08-02 21:23:00,1.76918,1.76918,1.76883,1.76894,16700000.0
2005-08-02 21:24:00,1.76893,1.76937,1.76887,1.76927,201399999.0
2005-08-02 21:25:00,1.76932,1.76941,1.76931,1.76931,189250003.0
2005-08-02 21:26:00,1.76933,1.76961,1.76933,1.76943,67000001.0
2005-08-02 21:27:00,1.76951,1.76958,1.76948,1.76958,90000000.0
2005-08-02 21:28:00,1.76944,1.76953,1.76911,1.76953,242399999.0
2005-08-02 21:29:00,1.76952,1.76952,1.76948,1.76948,10400000.0
2005-08-02 21:30:00,1.76948,1.76952,1.76948,1.76952,7600000.0
2005-08-02 21:31:00,1.76953,1.7696,1.76945,1.7696,47300000.0
2005-08-02 21:32:00,1.76965,1.76986,1.76951,1.76983,253100001.0
2005-08-02 21:33:00,1.76987,1.76993,1.76981,1.76992,367300000.0
2005-08-02 21:34:00,1.76997,1.7701,1.76997,1.77005,203100004.0
2005-08-02 21:35:00,1.77006,1.77006,1.76998,1.77001,20200000.0
2005-08-02 21:36:00,1.77008,1.77015,1.76998,1.76998,89200000.0
2005-08-02 21:37:00,1.77015,1.77019,1.77005,1.77016,136500000.0
2005-08-02 21:38:00,1.77014,1.77034,1.77014,1.77027,94900000.0
2005-08-02 21:39:00,1.77034,1.77034,1.77018,1.77018,47300000.0
2005-08-02 21:40:00,1.77022,1.77023,1.77018,1.7702,79900000.0
2005-08-02 21:41:00,1.77023,1.77036,1.77022,1.77024,175800001.0
2005-08-02 21:42:00,1.77028,1.77061,1.77028,1.77048,175400001.0
2005-08-02 21:43:00,1.77043,1.77043,1.77036,1.77036,30700000.0
2005-08-02 21:44:00,1.77024,1.77029,1.77012,1.77014,108799999.0
2005-08-02 21:45:00,1.77034,1.77044,1.77034,1.77044,62500000.0
2005-08-02 21:46:00,1.77023,1.77029,1.77009,1.77017,86299999.0
2005-08-02 21:47:00,1.77045,1.77048,1.7704,1.77043,139850000.0
2005-08-02 21:48:00,1.77042,1.77048,1.7704,1.77048,147199998.0
2005-08-02 21:49:00,1.77013,1.77046,1.77013,1.77023,99399997.0
2005-08-02 21:50:00,1.77048,1.77048,1.77045,1.77045,43999998.0
2005-08-02 21:51:00,1.77044,1.77053,1.77035,1.77035,195799998.0
2005-08-02 21:52:00,1.77036,1.77036,1.77024,1.77026,91000002.0
2005-08-02 21:53:00,1.77023,1.77023,1.77002,1.77002,33400000.0
2005-08-02 21:54:00,1.77008,1.77022,1.76998,1.76998,159100000.0
2005-08-02 21:55:00,1.76997,1.77005,1.76995,1.77,188500000.0
2005-08-02 21:56:00,1.77,1.77005,1.77,1.77005,66100000.0
2005-08-02 21:57:00,1.77005,1.77005,1.77,1.77,91200000.0
2005-08-02 21:58:00,1.77003,1.77007,1.77001,1.77001,82900000.0
2005-08-02 21:59:00,1.77,1.77005,1.76995,1.76995,372846995.0
2005-08-02 22:00:00,1.77,1.77005,1.76998,1.77,144900000.0
2005-08-02 22:01:00,1.77005,1.77005,1.76998,1.76998,91800000.0
2005-08-02 22:02:00,1.77,1.77005,1.76995,1.77005,232799995.0
2005-08-02 22:03:00,1.77,1.77,1.76997,1.77,108300000.0
2005-08-02 22:04:00,1.76995,1.77,1.76991,1.76991,261599998.0
2005-08-02 22:05:00,1.76989,1.76989,1.76979,1.76982,100200001.0
2005-08-02 22:06:00,1.7698,1.76985,1.7698,1.7698,44100001.0
2005-08-02 22:07:00,1.76987,1.76998,1.76984,1.76998,56300000.0
2005-08-02 22:08:00,1.76998,1.76998,1.76988,1.76988,38500000.0
2005-08-02 22:09:00,1.76988,1.77001,1.76983,1.7699,43300000.0
2005-08-02 22:10:00,1.76989,1.76997,1.76989,1.76989,51500000.0
2005-08-02 22:11:00,1.76992,1.77003,1.7699,1.76998,43900000.0
2005-08-02 22:12:00,1.77,1.77002,1.76995,1.76997,126800000.0
2005-08-02 22:13:00,1.76999,1.77,1.76991,1.76991,77699999.0
2005-08-02 22:14:00,1.76993,1.76998,1.76993,1.76998,41200000.0
2005-08-02 22:15:00,1.77001,1.77001,1.76978,1.76985,288499997.0
2005-08-02 22:16:00,1.76967,1.76993,1.76963,1.76971,246999998.0
2005-08-02 22:17:00,1.7699,1.77002,1.76984,1.77002,39000000.0
2005-08-02 22:18:00,1.77008,1.77013,1.77001,1.77005,147500000.0
2005-08-02 22:19:00,1.77006,1.77019,1.77006,1.77019,63100001.0
2005-08-02 22:20:00,1.7702,1.77025,1.77017,1.77017,57600000.0
2005-08-02 22:21:00,1.77022,1.77029,1.7702,1.77024,147200002.0
2005-08-02 22:22:00,1.77027,1.77038,1.77027,1.77033,104399999.0
2005-08-02 22:23:00,1.77015,1.77028,1.77002,1.77002,187299999.0
2005-08-02 22:24:00,1.7703,1.7704,1.77028,1.77035,93000001.0
2005-08-02 22:25:00,1.77038,1.7704,1.77035,1.77038,95300000.0
2005-08-02 22:26:00,1.7704,1.77045,1.7704,1.77045,60100001.0
2005-08-02 22:27:00,1.7704,1.77045,1.77033,1.7704,40000000.0
2005-08-02 22:28:00,1.77041,1.77041,1.77021,1.77021,101099997.0
2005-08-02 22:29:00,1.77024,1.77037,1.7702,1.77023,198800000.0
2005-08-02 22:30:00,1.77028,1.77028,1.76986,1.76997,59700001.0
2005-08-02 22:31:00,1.77025,1.77025,1.77022,1.77025,72799998.0
2005-08-02 22:32:00,1.77003,1.77023,1.76981,1.76998,255799999.0
2005-08-02 22:33:00,1.77025,1.7703,1.77025,1.77025,114000001.0
2005-08-02 22:34:00,1.77002,1.77024,1.76975,1.76998,188500002.0
2005-08-02 22:35:00,1.77025,1.77035,1.77025,1.77035,27100000.0
2005-08-02 22:36:00,1.77035,1.77035,1.77025,1.77025,14500000.0
2005-08-02 22:37:00,1.77035,1.77035,1.7703,1.7703,90600000.0
2005-08-02 22:38:00,1.77027,1.77027,1.76995,1.77013,87000000.0
2005-08-02 22:39:00,1.7703,1.7703,1.7703,1.7703,55800000.0
2005-08-02 22:40:00,1.7703,1.7703,1.77027,1.7703,145500000.0
2005-08-02 22:41:00,1.77028,1.77035,1.77023,1.77035,48000000.0
2005-08-02 22:42:00,1.77039,1.77039,1.77032,1.77038,79900000.0
2005-08-02 22:43:00,1.77027,1.7703,1.77019,1.77019,93899999.0
2005-08-02 22:44:00,1.7702,1.77032,1.7702,1.77031,173600000.0
2005-08-02 22:45:00,1.77033,1.77035,1.7703,1.77035,123800000.0
2005-08-02 22:46:00,1.77038,1.77069,1.77038,1.77069,82699997.0
2005-08-02 22:47:00,1.77066,1.77074,1.77048,1.77074,79800001.0
2005-08-02 22:48:00,1.77077,1.77077,1.77032,1.77032,79600002.0
2005-08-02 22:49:00,1.77024,1.77029,1.77023,1.77025,47500000.0
2005-08-02 22:50:00,1.77027,1.77041,1.77026,1.77032,34850000.0
2005-08-02 22:51:00,1.77026,1.77038,1.77026,1.77038,4600000.0
2005-08-02 22:52:00,1.77054,1.77061,1.77054,1.77061,22900000.0
2005-08-02 22:53:00,1.77062,1.77062,1.77035,1.7706,13000000.0
2005-08-02 22:54:00,1.77059,1.77059,1.77045,1.77045,48999999.0
2005-08-02 22:55:00,1.77045,1.7705,1.77045,1.7705,9900000.0
2005-08-02 22:56:00,1.77038,1.77043,1.77034,1.7704,83200001.0
2005-08-02 22:57:00,1.77044,1.77055,1.77039,1.7705,56700001.0
2005-08-02 22:58:00,1.77041,1.77054,1.77041,1.77045,97499998.0
2005-08-02 22:59:00,1.77042,1.77051,1.77039,1.77045,116300002.0
2005-08-02 23:00:00,1.77025,1.7704,1.77025,1.7704,62699999.0
2005-08-02 23:01:00,1.77028,1.77088,1.77025,1.77087,99100002.0
2005-08-02 23:02:00,1.77097,1.77107,1.77073,1.77083,107099997.0
2005-08-02 23:03:00,1.7706,1.77073,1.77036,1.77049,42000000.0
2005-08-02 23:04:00,1.77047,1.77076,1.77047,1.77074,73299999.0
2005-08-02 23:05:00,1.77068,1.77111,1.77068,1.77111,46000000.0
2005-08-02 23:06:00,1.77115,1.7712,1.77088,1.77116,64500000.0
2005-08-02 23:07:00,1.77086,1.7711,1.77084,1.77098,84399997.0
2005-08-02 23:08:00,1.77118,1.77135,1.77107,1.77124,62500001.0
2005-08-02 23:09:00,1.77118,1.77137,1.77106,1.77123,79400001.0
2005-08-02 23:10:00,1.77123,1.77149,1.77116,1.77126,43500000.0
2005-08-02 23:11:00,1.77165,1.77221,1.77165,1.77207,31000000.0
2005-08-02 23:12:00,1.77203,1.77208,1.7714,1.77143,47200000.0
2005-08-02 23:13:00,1.77132,1.77156,1.77114,1.77156,76500000.0
2005-08-02 23:14:00,1.77158,1.77169,1.77094,1.77124,64899999.0
2005-08-02 23:15:00,1.77132,1.77143,1.77101,1.77121,62700000.0
2005-08-02 23:16:00,1.7712,1.77144,1.77115,1.77121,100600000.0
2005-08-02 23:17:00,1.77122,1.77141,1.77116,1.7713,59900001.0
2005-08-02 23:18:00,1.77108,1.77138,1.7709,1.77128,58699999.0
2005-08-02 23:19:00,1.77121,1.77139,1.77106,1.77139,31400000.0
2005-08-02 23:20:00,1.7714,1.7714,1.77097,1.77105,61300000.0
2005-08-02 23:21:00,1.77093,1.77138,1.77093,1.77132,69800001.0
2005-08-02 23:22:00,1.77101,1.77133,1.771,1.77124,39500001.0
2005-08-02 23:23:00,1.77056,1.77117,1.77056,1.77117,56700001.0
2005-08-02 23:24:00,1.7712,1.77128,1.7712,1.77127,42699999.0
2005-08-02 23:25:00,1.77125,1.77137,1.77114,1.77114,79699999.0
2005-08-02 23:26:00,1.77115,1.77118,1.77081,1.77082,66700000.0
2005-08-02 23:27:00,1.77108,1.77113,1.77108,1.77113,34300000.0
2005-08-02 23:28:00,1.77073,1.77108,1.77073,1.77099,60100000.0
2005-08-02 23:29:00,1.7709,1.77099,1.77081,1.77092,54100001.0
2005-08-02 23:30:00,1.77102,1.77116,1.77093,1.77115,77900000.0
2005-08-02 23:31:00,1.77095,1.77112,1.7707,1.7707,44000000.0
2005-08-02 23:32:00,1.77112,1.77131,1.77112,1.77128,71299999.0
2005-08-02 23:33:00,1.77127,1.77127,1.77118,1.77118,14600000.0
2005-08-02 23:34:00,1.77115,1.77125,1.77113,1.77113,72599999.0
2005-08-02 23:35:00,1.77101,1.77111,1.77101,1.77111,14200000.0
2005-08-02 23:36:00,1.7709,1.77103,1.77084,1.77096,51800000.0
2005-08-02 23:37:00,1.77094,1.77094,1.77086,1.77086,7900000.0
2005-08-02 23:38:00,1.77075,1.77093,1.77064,1.77092,52300001.0
2005-08-02 23:39:00,1.77075,1.77075,1.77075,1.77075,5600000.0
2005-08-02 23:40:00,1.77077,1.77082,1.77075,1.77078,30500000.0
2005-08-02 23:41:00,1.771,1.771,1.77054,1.77058,76800000.0
2005-08-02 23:42:00,1.77053,1.77064,1.77047,1.77055,75500001.0
2005-08-02 23:43:00,1.77071,1.77083,1.77071,1.77077,83499999.0
2005-08-02 23:44:00,1.77068,1.77083,1.77054,1.77055,77399999.0
2005-08-02 23:45:00,1.7709,1.77118,1.77082,1.77096,57899999.0
2005-08-02 23:46:00,1.77083,1.77083,1.7707,1.7707,20300000.0
2005-08-02 23:47:00,1.77095,1.77103,1.77064,1.77087,29800000.0
2005-08-02 23:48:00,1.7707,1.77075,1.7707,1.7707,32200001.0
2005-08-02 23:49:00,1.77057,1.77066,1.77053,1.77058,96999999.0
2005-08-02 23:50:00,1.77072,1.77089,1.77072,1.77086,21700000.0
2005-08-02 23:51:00,1.771,1.77104,1.77093,1.77093,46400000.0
2005-08-02 23:52:00,1.77074,1.77095,1.77064,1.77091,132400002.0
2005-08-02 23:53:00,1.7709,1.7709,1.7709,1.7709,19900000.0
2005-08-02 23:54:00,1.7708,1.7708,1.77051,1.77071,71300000.0
2005-08-02 23:55:00,1.7708,1.77106,1.7707,1.77106,66700000.0
2005-08-02 23:56:00,1.77094,1.77101,1.77094,1.77101,1100000.0
2005-08-02 23:57:00,1.771,1.771,1.771,1.771,14500000.0
2005-08-02 23:58:00,1.77079,1.77098,1.77066,1.77066,93099998.0
2005-08-02 23:59:00,1.77103,1.77103,1.77094,1.77103,60900001.0
2005-08-03 00:00:00,1.77093,1.77112,1.77087,1.771,68346994.0
2005-08-03 00:01:00,1.77107,1.77113,1.77107,1.77113,6400000.0
2005-08-03 00:02:00,1.77116,1.77116,1.77114,1.77114,10200000.0
2005-08-03 00:03:00,1.77109,1.77114,1.771,1.77108,71999999.0
2005-08-03 00:04:00,1.77091,1.77094,1.77091,1.77094,20700000.0
2005-08-03 00:05:00,1.77099,1.77112,1.77099,1.77112,13300000.0
2005-08-03 00:06:00,1.77115,1.77115,1.77115,1.77115,14800000.0
2005-08-03 00:07:00,1.77106,1.77118,1.77106,1.77118,40700000.0
2005-08-03 00:08:00,1.77123,1.77123,1.77112,1.77112,10500000.0
2005-08-03 00:09:00,1.7711,1.77115,1.7711,1.7711,54099999.0
2005-08-03 00:10:00,1.77115,1.77115,1.77115,1.77115,3700000.0
2005-08-03 00:11:00,1.77115,1.77115,1.7711,1.7711,17200000.0
2005-08-03 00:12:00,1.7711,1.7711,1.77082,1.77094,47600000.0
2005-08-03 00:13:00,1.77097,1.77098,1.77075,1.77075,42400000.0
2005-08-03 00:14:00,1.77075,1.77083,1.77067,1.77067,61600000.0
2005-08-03 00:15:00,1.77058,1.77058,1.77052,1.77052,10700000.0
2005-08-03 00:16:00,1.77062,1.77062,1.77052,1.77055,51900000.0
2005-08-03 00:17:00,1.77058,1.7708,1.77055,1.7708,33600000.0
2005-08-03 00:18:00,1.77082,1.77082,1.77078,1.77078,10800000.0
2005-08-03 00:19:00,1.77071,1.77071,1.77054,1.77067,55800000.0
2005-08-03 00:20:00,1.7703,1.77062,1.7703,1.77062,61299998.0
2005-08-03 00:21:00,1.77077,1.77083,1.77077,1.77083,13700000.0
2005-08-03 00:22:00,1.77092,1.77103,1.77081,1.77103,38800000.0
2005-08-03 00:23:00,1.77113,1.77113,1.77108,1.7711,45700000.0
2005-08-03 00:24:00,1.77097,1.77103,1.77076,1.7708,84900000.0
2005-08-03 00:25:00,1.7709,1.77105,1.7709,1.7709,22600000.0
2005-08-03 00:26:00,1.771,1.77105,1.77097,1.771,36000000.0
2005-08-03 00:27:00,1.77103,1.77106,1.77082,1.77083,98899997.0
2005-08-03 00:28:00,1.77105,1.77105,1.7709,1.77098,40200000.0
2005-08-03 00:29:00,1.77062,1.77098,1.77062,1.77098,75300000.0
2005-08-03 00:30:00,1.77101,1.77101,1.77094,1.77094,4500000.0
2005-08-03 00:31:00,1.77086,1.77092,1.77086,1.7709,21100000.0
2005-08-03 00:32:00,1.77076,1.77079,1.77076,1.77079,13600000.0
2005-08-03 00:33:00,1.77077,1.77077,1.77037,1.77037,85400000.0
2005-08-03 00:34:00,1.77033,1.77033,1.77025,1.77033,25700000.0
2005-08-03 00:35:00,1.77037,1.77039,1.77033,1.77033,77600000.0
2005-08-03 00:36:00,1.77027,1.77044,1.77027,1.77044,25300000.0
2005-08-03 00:37:00,1.77044,1.77055,1.77043,1.77054,15000000.0
2005-08-03 00:38:00,1.77047,1.77047,1.77031,1.77038,52100000.0
2005-08-03 00:39:00,1.77003,1.77041,1.76991,1.77035,91700000.0
2005-08-03 00:40:00,1.77045,1.77045,1.77045,1.77045,28499999.0
2005-08-03 00:41:00,1.7704,1.77043,1.77035,1.77043,48000000.0
2005-08-03 00:42:00,1.77039,1.77042,1.77031,1.77032,45899999.0
2005-08-03 00:43:00,1.77038,1.77038,1.77036,1.77038,23200000.0
2005-08-03 00:44:00,1.77039,1.7704,1.7703,1.77032,82699999.0
2005-08-03 00:45:00,1.77027,1.77037,1.77004,1.77023,85699998.0
2005-08-03 00:46:00,1.77028,1.77038,1.77025,1.77032,98800000.0
2005-08-03 00:47:00,1.77024,1.77034,1.77005,1.77011,49100000.0
2005-08-03 00:48:00,1.77011,1.77021,1.77001,1.77018,53000000.0
2005-08-03 00:49:00,1.77015,1.7703,1.77015,1.77024,54800000.0
2005-08-03 00:50:00,1.77035,1.77035,1.7703,1.7703,12400000.0
2005-08-03 00:51:00,1.77017,1.77022,1.77001,1.77019,46700000.0
2005-08-03 00:52:00,1.7704,1.7707,1.7704,1.7707,18100000.0
2005-08-03 00:53:00,1.77068,1.77069,1.77055,1.77055,43000000.0
2005-08-03 00:54:00,1.77062,1.77072,1.77062,1.77072,6800000.0
2005-08-03 00:55:00,1.77045,1.77087,1.77045,1.77087,84199999.0
2005-08-03 00:56:00,1.7707,1.7707,1.7707,1.7707,20200000.0
2005-08-03 00:57:00,1.77075,1.77075,1.77053,1.77073,109199998.0
2005-08-03 00:58:00,1.77065,1.77071,1.77061,1.77062,62799999.0
2005-08-03 00:59:00,1.7703,1.77057,1.77022,1.77041,120800000.0
2005-08-03 01:00:00,1.77058,1.77065,1.77058,1.77065,37999999.0
2005-08-03 01:01:00,1.77033,1.77049,1.77025,1.77038,35800000.0
2005-08-03 01:02:00,1.77055,1.77061,1.77048,1.77048,34699999.0
2005-08-03 01:03:00,1.77055,1.77055,1.77045,1.77055,120899998.0
2005-08-03 01:04:00,1.77057,1.77059,1.77034,1.7704,46400000.0
2005-08-03 01:05:00,1.77055,1.77055,1.77045,1.7705,63000000.0
2005-08-03 01:06:00,1.77053,1.77061,1.77053,1.77058,27800000.0
2005-08-03 01:07:00,1.77042,1.77057,1.77022,1.77022,79700001.0
2005-08-03 01:08:00,1.7706,1.77065,1.7706,1.77065,28999999.0
2005-08-03 01:09:00,1.77052,1.77053,1.77025,1.77035,70000000.0
2005-08-03 01:10:00,1.77065,1.77065,1.77058,1.7706,14400000.0
2005-08-03 01:11:00,1.77037,1.77055,1.77019,1.77031,132099999.0
2005-08-03 01:12:00,1.77054,1.77061,1.77052,1.77058,53399999.0
2005-08-03 01:13:00,1.77068,1.77068,1.77068,1.77068,6400000.0
2005-08-03 01:14:00,1.77065,1.77065,1.77065,1.77065,63299999.0
2005-08-03 01:15:00,1.77065,1.77069,1.7705,1.77069,54499999.0
2005-08-03 01:16:00,1.77064,1.77066,1.77057,1.77066,19700000.0
2005-08-03 01:17:00,1.77067,1.77067,1.77053,1.77053,60700000.0
2005-08-03 01:18:00,1.77042,1.77049,1.77021,1.77027,105099998.0
2005-08-03 01:19:00,1.77028,1.77064,1.77028,1.7706,47500000.0
2005-08-03 01:20:00,1.7705,1.77055,1.7705,1.77055,31800000.0
2005-08-03 01:21:00,1.77045,1.7705,1.77045,1.7705,23900000.0
2005-08-03 01:22:00,1.7706,1.77064,1.77054,1.77061,59900000.0
2005-08-03 01:23:00,1.77055,1.77068,1.77041,1.77068,59100000.0
2005-08-03 01:24:00,1.77052,1.77073,1.77041,1.7705,57200000.0
2005-08-03 01:25:00,1.7707,1.7707,1.77059,1.77061,48100000.0
2005-08-03 01:26:00,1.77058,1.77058,1.77044,1.77051,42300000.0
2005-08-03 01:27:00,1.77051,1.77061,1.77051,1.7706,60000000.0
2005-08-03 01:28:00,1.77025,1.77052,1.77019,1.7703,59300000.0
2005-08-03 01:29:00,1.77055,1.77055,1.77047,1.7705,43900000.0
2005-08-03 01:30:00,1.7705,1.7705,1.77027,1.77027,86199999.0
2005-08-03 01:31:00,1.77032,1.77038,1.77015,1.77015,47900000.0
2005-08-03 01:32:00,1.77006,1.77013,1.77005,1.77013,47800000.0
2005-08-03 01:33:00,1.7702,1.77031,1.7702,1.77025,35300000.0
2005-08-03 01:34:00,1.77022,1.77024,1.77013,1.77024,10500000.0
2005-08-03 01:35:00,1.7702,1.7702,1.7702,1.7702,70500001.0
2005-08-03 01:36:00,1.77024,1.77037,1.77015,1.77037,36499999.0
2005-08-03 01:37:00,1.77041,1.77041,1.77033,1.77034,62600000.0
2005-08-03 01:38:00,1.77003,1.77026,1.76996,1.77009,78300001.0
2005-08-03 01:39:00,1.77035,1.77035,1.7703,1.77035,52399999.0
2005-08-03 01:40:00,1.77029,1.77029,1.77023,1.77023,22300000.0
2005-08-03 01:41:00,1.77028,1.77039,1.77022,1.77036,57900000.0
2005-08-03 01:42:00,1.7704,1.77043,1.77031,1.7704,35500000.0
2005-08-03 01:43:00,1.77042,1.7705,1.77041,1.77041,28000000.0
2005-08-03 01:44:00,1.77045,1.7706,1.77045,1.77052,67899999.0
2005-08-03 01:45:00,1.77053,1.77053,1.7704,1.77047,75099999.0
2005-08-03 01:46:00,1.77046,1.77055,1.77038,1.77055,42300001.0
2005-08-03 01:47:00,1.77058,1.77058,1.77038,1.77048,76700000.0
2005-08-03 01:48:00,1.7706,1.7707,1.77041,1.77041,31900000.0
2005-08-03 01:49:00,1.77053,1.77081,1.77053,1.77077,25400000.0
2005-08-03 01:50:00,1.77087,1.77108,1.77087,1.77088,45299999.0
2005-08-03 01:51:00,1.77078,1.77079,1.77069,1.77079,43800000.0
2005-08-03 01:52:00,1.77097,1.77097,1.77082,1.77082,76700001.0
2005-08-03 01:53:00,1.7708,1.77085,1.7708,1.77085,6100000.0
2005-08-03 01:54:00,1.77074,1.77081,1.77074,1.77078,29100000.0
2005-08-03 01:55:00,1.77086,1.77102,1.77086,1.77102,25500000.0
2005-08-03 01:56:00,1.77113,1.77115,1.77106,1.7711,64700000.0
2005-08-03 01:57:00,1.77109,1.77109,1.77102,1.77102,24800000.0
2005-08-03 01:58:00,1.77105,1.77105,1.7705,1.77078,20400000.0
2005-08-03 01:59:00,1.77095,1.77103,1.7709,1.77103,26800000.0
2005-08-03 02:00:00,1.77113,1.77115,1.7711,1.77115,27200000.0
2005-08-03 02:01:00,1.77106,1.77107,1.77098,1.77107,14700000.0
2005-08-03 02:02:00,1.77115,1.77116,1.77102,1.77108,45500000.0
2005-08-03 02:03:00,1.77111,1.77111,1.77088,1.77089,42300000.0
2005-08-03 02:04:00,1.77084,1.77088,1.77075,1.77075,87800000.0
2005-08-03 02:05:00,1.77068,1.77079,1.7706,1.77076,48399999.0
2005-08-03 02:06:00,1.77081,1.77083,1.77071,1.77074,40500000.0
2005-08-03 02:07:00,1.77089,1.77097,1.77089,1.77097,19600000.0
2005-08-03 02:08:00,1.77082,1.77087,1.77082,1.77085,12800000.0
2005-08-03 02:09:00,1.77083,1.77083,1.77079,1.77079,21900000.0
2005-08-03 02:10:00,1.7706,1.77087,1.77052,1.77058,78400000.0
2005-08-03 02:11:00,1.77085,1.77085,1.77069,1.77083,43500000.0
2005-08-03 02:12:00,1.77082,1.77093,1.77082,1.77092,69400000.0
2005-08-03 02:13:00,1.77091,1.77106,1.77091,1.771,94100000.0
2005-08-03 02:14:00,1.771,1.771,1.77073,1.77073,45200001.0
2005-08-03 02:15:00,1.7708,1.77089,1.7708,1.7708,25300000.0
2005-08-03 02:16:00,1.7708,1.7708,1.77066,1.77068,42000000.0
2005-08-03 02:17:00,1.7707,1.77075,1.77057,1.77075,85599999.0
2005-08-03 02:18:00,1.77078,1.77078,1.77062,1.77068,89600000.0
2005-08-03 02:19:00,1.7707,1.77075,1.77065,1.77075,63500000.0
2005-08-03 02:20:00,1.77057,1.77071,1.7705,1.77062,66000000.0
2005-08-03 02:21:00,1.77072,1.77091,1.77068,1.77091,39200000.0
2005-08-03 02:22:00,1.77084,1.77085,1.77069,1.77069,101999998.0
2005-08-03 02:23:00,1.77073,1.77095,1.77073,1.77095,32900000.0
2005-08-03 02:24:00,1.771,1.77105,1.771,1.771,16700000.0
2005-08-03 02:25:00,1.77091,1.77096,1.77091,1.77091,57700001.0
2005-08-03 02:26:00,1.77088,1.77095,1.77073,1.77075,66600001.0
2005-08-03 02:27:00,1.77069,1.77093,1.77069,1.77078,76500000.0
2005-08-03 02:28:00,1.77062,1.77068,1.77062,1.77068,12200000.0
2005-08-03 02:29:00,1.77061,1.77061,1.77052,1.77057,59950000.0
2005-08-03 02:30:00,1.77044,1.77044,1.77015,1.77015,29200000.0
2005-08-03 02:31:00,1.77004,1.77028,1.76989,1.76989,47800000.0
2005-08-03 02:32:00,1.77002,1.77002,1.76986,1.7699,47200000.0
2005-08-03 02:33:00,1.76982,1.76982,1.76945,1.76945,19900000.0
2005-08-03 02:34:00,1.76936,1.76954,1.76936,1.76954,90500000.0
2005-08-03 02:35:00,1.76969,1.76969,1.76952,1.76952,131299997.0
2005-08-03 02:36:00,1.76958,1.76962,1.76951,1.76952,92900000.0
2005-08-03 02:37:00,1.76947,1.76947,1.76945,1.76945,3200000.0
2005-08-03 02:38:00,1.76937,1.76945,1.76937,1.76945,76500000.0
2005-08-03 02:39:00,1.76945,1.76945,1.76938,1.76945,36400000.0
2005-08-03 02:40:00,1.76936,1.76936,1.76926,1.76929,30100000.0
2005-08-03 02:41:00,1.76935,1.76946,1.76933,1.76933,58400000.0
2005-08-03 02:42:00,1.769,1.769,1.76873,1.76885,59299999.0
2005-08-03 02:43:00,1.76863,1.76913,1.76841,1.76913,46200001.0
2005-08-03 02:44:00,1.76926,1.76926,1.76838,1.7687,47200000.0
2005-08-03 02:45:00,1.76869,1.76922,1.76869,1.76899,66800000.0
2005-08-03 02:46:00,1.76906,1.76908,1.76896,1.76898,102900000.0
2005-08-03 02:47:00,1.7691,1.76915,1.7691,1.76915,38500000.0
2005-08-03 02:48:00,1.76925,1.76925,1.76914,1.76918,29900000.0
2005-08-03 02:49:00,1.76918,1.7692,1.76912,1.76912,13200000.0
2005-08-03 02:50:00,1.76906,1.76909,1.76906,1.76909,6900000.0
2005-08-03 02:51:00,1.76895,1.76901,1.76892,1.76897,36100000.0
2005-08-03 02:52:00,1.76892,1.76892,1.7685,1.7686,25500000.0
2005-08-03 02:53:00,1.76861,1.76861,1.76851,1.76852,20800000.0
2005-08-03 02:54:00,1.7685,1.76859,1.7685,1.76855,47000000.0
2005-08-03 02:55:00,1.76839,1.76847,1.76825,1.76826,53400000.0
2005-08-03 02:56:00,1.7684,1.76866,1.7684,1.76866,153800000.0
2005-08-03 02:57:00,1.7687,1.7687,1.76839,1.76839,92900000.0
2005-08-03 02:58:00,1.76838,1.76838,1.76814,1.76814,30500000.0
2005-08-03 02:59:00,1.76808,1.76818,1.76795,1.76797,102300000.0
2005-08-03 03:00:00,1.76785,1.76831,1.76785,1.76831,121899999.0
2005-08-03 03:01:00,1.76848,1.76848,1.76814,1.76814,50100000.0
2005-08-03 03:02:00,1.76817,1.76837,1.76817,1.76837,44900000.0
2005-08-03 03:03:00,1.76842,1.76842,1.76808,1.76808,82800001.0
2005-08-03 03:04:00,1.76813,1.76816,1.76808,1.76813,117100003.0
2005-08-03 03:05:00,1.76792,1.76797,1.7672,1.76722,79000000.0
2005-08-03 03:06:00,1.76714,1.76759,1.76714,1.76743,76499999.0
2005-08-03 03:07:00,1.76774,1.76781,1.7677,1.76781,48900000.0
2005-08-03 03:08:00,1.76779,1.76782,1.76773,1.76773,33700001.0
2005-08-03 03:09:00,1.76778,1.76788,1.7677,1.76778,31600000.0
2005-08-03 03:10:00,1.76787,1.76789,1.76773,1.76773,57770000.0
2005-08-03 03:11:00,1.76789,1.76789,1.76786,1.76786,13200000.0
2005-08-03 03:12:00,1.76795,1.76795,1.76779,1.76781,20900000.0
2005-08-03 03:13:00,1.76784,1.76784,1.76768,1.76777,54800001.0
2005-08-03 03:14:00,1.76777,1.76792,1.76773,1.76792,33000000.0
2005-08-03 03:15:00,1.76789,1.76789,1.76768,1.76773,67400000.0
2005-08-03 03:16:00,1.76779,1.76784,1.76749,1.76757,77000000.0
2005-08-03 03:17:00,1.76748,1.76778,1.76746,1.76771,65700000.0
2005-08-03 03:18:00,1.76772,1.76779,1.76758,1.76763,98799998.0
2005-08-03 03:19:00,1.76753,1.76753,1.76737,1.7674,108699998.0
2005-08-03 03:20:00,1.76736,1.76736,1.76719,1.76719,33400000.0
2005-08-03 03:21:00,1.76698,1.76714,1.76698,1.76711,38200000.0
2005-08-03 03:22:00,1.76697,1.76736,1.76696,1.76736,65999999.0
2005-08-03 03:23:00,1.76714,1.76714,1.76703,1.76703,7800000.0
2005-08-03 03:24:00,1.76686,1.76693,1.76681,1.76693,78199997.0
2005-08-03 03:25:00,1.767,1.76708,1.767,1.76708,17400000.0
2005-08-03 03:26:00,1.7671,1.76718,1.767,1.7671,84199999.0
2005-08-03 03:27:00,1.76712,1.76715,1.76704,1.76704,71499998.0
2005-08-03 03:28:00,1.76693,1.76693,1.76681,1.76688,32900000.0
2005-08-03 03:29:00,1.76705,1.76714,1.76695,1.76714,64300001.0
2005-08-03 03:30:00,1.76715,1.76721,1.76705,1.76721,70400001.0
2005-08-03 03:31:00,1.76707,1.76707,1.76685,1.76695,42299999.0
2005-08-03 03:32:00,1.76693,1.76693,1.76684,1.76687,20600001.0
2005-08-03 03:33:00,1.76674,1.76674,1.76672,1.76672,7300000.0
2005-08-03 03:34:00,1.76676,1.76676,1.76669,1.76669,22700001.0
2005-08-03 03:35:00,1.76677,1.76697,1.76677,1.7669,123000001.0
2005-08-03 03:36:00,1.76686,1.76697,1.76686,1.7669,71499999.0
2005-08-03 03:37:00,1.76684,1.76689,1.76678,1.7668,53600000.0
2005-08-03 03:38:00,1.76682,1.7669,1.76675,1.76675,69399999.0
2005-08-03 03:39:00,1.76679,1.76683,1.76673,1.76673,63700000.0
2005-08-03 03:40:00,1.76677,1.76678,1.76635,1.76652,53900000.0
2005-08-03 03:41:00,1.76648,1.76663,1.76648,1.76663,80600000.0
2005-08-03 03:42:00,1.76658,1.76683,1.76658,1.76683,42400000.0
2005-08-03 03:43:00,1.76693,1.76701,1.76683,1.76701,41400000.0
2005-08-03 03:44:00,1.76713,1.76715,1.76707,1.76715,5700000.0
2005-08-03 03:45:00,1.76714,1.76728,1.7671,1.76728,49999999.0
2005-08-03 03:46:00,1.7673,1.76735,1.76715,1.76723,48400000.0
2005-08-03 03:47:00,1.7673,1.76742,1.76728,1.76742,42400000.0
2005-08-03 03:48:00,1.76735,1.76735,1.76717,1.76734,73999999.0
2005-08-03 03:49:00,1.76732,1.76735,1.76714,1.76714,47600000.0
2005-08-03 03:50:00,1.76702,1.76702,1.76696,1.76696,12100000.0
2005-08-03 03:51:00,1.76687,1.76692,1.76683,1.76689,34200000.0
2005-08-03 03:52:00,1.76697,1.76703,1.76695,1.76703,29500001.0
2005-08-03 03:53:00,1.76682,1.76689,1.7666,1.76674,129100001.0
2005-08-03 03:54:00,1.76696,1.76696,1.76649,1.76649,62099999.0
2005-08-03 03:55:00,1.76651,1.76655,1.76644,1.76644,27300000.0
2005-08-03 03:56:00,1.7665,1.76656,1.76646,1.76656,44100000.0
2005-08-03 03:57:00,1.76645,1.76648,1.76645,1.76648,28400000.0
2005-08-03 03:58:00,1.76652,1.76663,1.76649,1.76657,57000001.0
2005-08-03 03:59:00,1.76651,1.76666,1.76651,1.76666,42900001.0
2005-08-03 04:00:00,1.76662,1.76662,1.76658,1.76658,12300000.0
2005-08-03 04:01:00,1.76637,1.76647,1.76616,1.7662,55400000.0
2005-08-03 04:02:00,1.76645,1.76651,1.76641,1.76643,69499999.0
2005-08-03 04:03:00,1.76645,1.76645,1.76625,1.76625,29600000.0
2005-08-03 04:04:00,1.76623,1.76633,1.76619,1.7663,101699999.0
2005-08-03 04:05:00,1.7663,1.76639,1.76591,1.76618,61299998.0
2005-08-03 04:06:00,1.76646,1.76703,1.76646,1.76699,12300000.0
2005-08-03 04:07:00,1.76705,1.76723,1.76705,1.7671,86500000.0
2005-08-03 04:08:00,1.76725,1.76732,1.76712,1.76732,54100000.0
2005-08-03 04:09:00,1.7674,1.76745,1.76688,1.76688,67199999.0
2005-08-03 04:10:00,1.76673,1.76693,1.7666,1.76683,59400001.0
2005-08-03 04:11:00,1.7669,1.76698,1.7669,1.76692,48000000.0
2005-08-03 04:12:00,1.76686,1.76686,1.76679,1.76679,48500000.0
2005-08-03 04:13:00,1.76688,1.76709,1.76677,1.76709,76600001.0
2005-08-03 04:14:00,1.76718,1.76744,1.76715,1.76715,54100000.0
2005-08-03 04:15:00,1.76715,1.76752,1.76709,1.76723,79500001.0
2005-08-03 04:16:00,1.76721,1.76737,1.76721,1.76737,53999999.0
2005-08-03 04:17:00,1.76735,1.76748,1.76727,1.7674,69600001.0
2005-08-03 04:18:00,1.76738,1.76738,1.76724,1.76734,42600000.0
2005-08-03 04:19:00,1.76738,1.76738,1.76732,1.76732,9700000.0
2005-08-03 04:20:00,1.76703,1.76722,1.76687,1.76711,71099999.0
2005-08-03 04:21:00,1.76713,1.76714,1.76708,1.76714,49200000.0
2005-08-03 04:22:00,1.76708,1.76714,1.76704,1.76707,49800000.0
2005-08-03 04:23:00,1.76705,1.76705,1.767,1.767,41100000.0
2005-08-03 04:24:00,1.76692,1.76692,1.76675,1.76679,53100000.0
2005-08-03 04:25:00,1.76673,1.76673,1.76667,1.76667,3800000.0
2005-08-03 04:26:00,1.76662,1.76662,1.76649,1.76659,34400000.0
2005-08-03 04:27:00,1.76665,1.76665,1.76658,1.76665,64699999.0
2005-08-03 04:28:00,1.76668,1.76675,1.76664,1.76668,140700001.0
2005-08-03 04:29:00,1.76663,1.76663,1.76647,1.76662,72000000.0
2005-08-03 04:30:00,1.76655,1.76655,1.76649,1.76649,18400000.0
2005-08-03 04:31:00,1.76634,1.76634,1.76623,1.76623,3200000.0
2005-08-03 04:32:00,1.76615,1.76615,1.76615,1.76615,6800000.0
2005-08-03 04:33:00,1.76618,1.76618,1.76598,1.76598,65500000.0
2005-08-03 04:34:00,1.76603,1.76603,1.76597,1.76597,3200000.0
2005-08-03 04:35:00,1.76583,1.76593,1.76583,1.76593,34700000.0
2005-08-03 04:36:00,1.76592,1.76602,1.76582,1.76588,35400000.0
2005-08-03 04:37:00,1.76587,1.76593,1.7658,1.76589,72600002.0
2005-08-03 04:38:00,1.7658,1.7658,1.76559,1.76564,69200002.0
2005-08-03 04:39:00,1.76568,1.76571,1.76557,1.76558,44600000.0
2005-08-03 04:40:00,1.76552,1.76552,1.76527,1.7654,58400001.0
2005-08-03 04:41:00,1.76523,1.76523,1.76489,1.76501,44300000.0
2005-08-03 04:42:00,1.76518,1.76559,1.76518,1.7655,58299999.0
2005-08-03 04:43:00,1.76553,1.76592,1.76553,1.76592,61600000.0
2005-08-03 04:44:00,1.76588,1.76593,1.76583,1.7659,81700000.0
2005-08-03 04:45:00,1.76607,1.76608,1.76607,1.76608,25600000.0
2005-08-03 04:46:00,1.76635,1.76635,1.7663,1.7663,12900000.0
2005-08-03 04:47:00,1.76633,1.76633,1.76623,1.76628,39900000.0
2005-08-03 04:48:00,1.76645,1.76664,1.76636,1.76641,34400000.0
2005-08-03 04:49:00,1.76632,1.76634,1.76608,1.7663,83100000.0
2005-08-03 04:50:00,1.7664,1.76646,1.76633,1.76638,105600001.0
2005-08-03 04:51:00,1.76626,1.76631,1.76621,1.76621,32700000.0
2005-08-03 04:52:00,1.76617,1.76617,1.76604,1.76609,61300000.0
2005-08-03 04:53:00,1.76612,1.76616,1.76612,1.76616,16100000.0
2005-08-03 04:54:00,1.76624,1.76631,1.76624,1.76631,11300000.0
2005-08-03 04:55:00,1.76629,1.76638,1.76626,1.76635,68000000.0
2005-08-03 04:56:00,1.76628,1.76628,1.76615,1.76615,14700000.0
2005-08-03 04:57:00,1.76612,1.76615,1.76608,1.76615,29400000.0
2005-08-03 04:58:00,1.76615,1.76615,1.76597,1.766,64600001.0
2005-08-03 04:59:00,1.76598,1.76599,1.76598,1.76599,17100000.0
2005-08-03 05:00:00,1.76598,1.76604,1.76598,1.766,56500000.0
2005-08-03 05:01:00,1.76571,1.76571,1.7654,1.76543,60700001.0
2005-08-03 05:02:00,1.76557,1.76559,1.76541,1.76541,60400000.0
2005-08-03 05:03:00,1.76544,1.76558,1.76544,1.76551,67200000.0
2005-08-03 05:04:00,1.76552,1.76552,1.76541,1.76548,66899999.0
2005-08-03 05:05:00,1.76553,1.76553,1.76536,1.76548,73900001.0
2005-08-03 05:06:00,1.76546,1.76552,1.76543,1.76543,57100001.0
2005-08-03 05:07:00,1.76542,1.7655,1.76538,1.76542,33100000.0
2005-08-03 05:08:00,1.76537,1.76537,1.76533,1.76533,11100000.0
2005-08-03 05:09:00,1.76525,1.76534,1.76511,1.76534,81599999.0
2005-08-03 05:10:00,1.7655,1.76556,1.76549,1.76555,36899999.0
2005-08-03 05:11:00,1.76553,1.76561,1.76544,1.76561,35700000.0
2005-08-03 05:12:00,1.76558,1.76562,1.76545,1.76562,39100000.0
2005-08-03 05:13:00,1.76572,1.7659,1.76572,1.76582,37800000.0
2005-08-03 05:14:00,1.76581,1.76591,1.76581,1.76588,145000002.0
2005-08-03 05:15:00,1.76592,1.76592,1.76578,1.76581,76350000.0
2005-08-03 05:16:00,1.76578,1.76578,1.76564,1.76564,27500000.0
2005-08-03 05:17:00,1.76565,1.76565,1.76548,1.76548,47900000.0
2005-08-03 05:18:00,1.7652,1.76535,1.76507,1.76519,93500000.0
2005-08-03 05:19:00,1.76547,1.76552,1.76545,1.76545,37700000.0
2005-08-03 05:20:00,1.76535,1.76564,1.76535,1.76564,74600000.0
2005-08-03 05:21:00,1.76562,1.76562,1.76546,1.76555,22800000.0
2005-08-03 05:22:00,1.76567,1.7657,1.76551,1.76551,38800000.0
2005-08-03 05:23:00,1.76544,1.76544,1.76538,1.76538,16800000.0
2005-08-03 05:24:00,1.76526,1.76536,1.76526,1.76533,36570001.0
2005-08-03 05:25:00,1.76537,1.76555,1.76537,1.76555,61800000.0
2005-08-03 05:26:00,1.76517,1.76544,1.76504,1.76544,49099999.0
2005-08-03 05:27:00,1.76531,1.76538,1.76519,1.76538,51600000.0
2005-08-03 05:28:00,1.76552,1.76552,1.76538,1.76538,103399999.0
2005-08-03 05:29:00,1.7654,1.7654,1.76535,1.7654,62300000.0
2005-08-03 05:30:00,1.7654,1.76552,1.7654,1.76552,46500000.0
2005-08-03 05:31:00,1.76551,1.76554,1.76533,1.76535,69700000.0
2005-08-03 05:32:00,1.76532,1.76539,1.76532,1.76539,16200000.0
2005-08-03 05:33:00,1.76541,1.76541,1.76531,1.76532,42600001.0
2005-08-03 05:34:00,1.76535,1.76561,1.76518,1.76561,69900000.0
2005-08-03 05:35:00,1.76547,1.76556,1.76547,1.76556,42700000.0
2005-08-03 05:36:00,1.76533,1.76554,1.76526,1.76535,79199998.0
2005-08-03 05:37:00,1.76545,1.76545,1.76535,1.76535,51000001.0
2005-08-03 05:38:00,1.7657,1.76579,1.7657,1.76579,2500000.0
2005-08-03 05:39:00,1.766,1.76629,1.766,1.76601,93799999.0
2005-08-03 05:40:00,1.76605,1.76605,1.7659,1.766,57499999.0
2005-08-03 05:41:00,1.76605,1.76625,1.76605,1.76622,49500000.0
2005-08-03 05:42:00,1.76648,1.76657,1.76634,1.76641,40400000.0
2005-08-03 05:43:00,1.76642,1.76649,1.76639,1.7664,54100000.0
2005-08-03 05:44:00,1.76657,1.76663,1.76596,1.76656,65500000.0
2005-08-03 05:45:00,1.76669,1.76669,1.76632,1.76632,47400000.0
2005-08-03 05:46:00,1.76627,1.76635,1.76627,1.76632,34800000.0
2005-08-03 05:47:00,1.76625,1.76681,1.76624,1.76681,47700000.0
2005-08-03 05:48:00,1.76643,1.76651,1.76635,1.76651,67699999.0
2005-08-03 05:49:00,1.76641,1.76647,1.76641,1.76642,41699999.0
2005-08-03 05:50:00,1.7665,1.76671,1.76627,1.76627,34800000.0
2005-08-03 05:51:00,1.76625,1.76632,1.76607,1.7661,61700000.0
2005-08-03 05:52:00,1.76622,1.76636,1.76622,1.76629,54699999.0
2005-08-03 05:53:00,1.7662,1.76625,1.76615,1.76622,67299999.0
2005-08-03 05:54:00,1.76632,1.76639,1.76598,1.76635,89700002.0
2005-08-03 05:55:00,1.76618,1.76623,1.76612,1.76612,42300001.0
2005-08-03 05:56:00,1.76606,1.76613,1.76605,1.76608,67099999.0
2005-08-03 05:57:00,1.76603,1.76603,1.76568,1.76574,67000000.0
2005-08-03 05:58:00,1.7658,1.76597,1.76575,1.76597,43800000.0
2005-08-03 05:59:00,1.76596,1.766,1.76591,1.76592,84100000.0
2005-08-03 06:00:00,1.76598,1.76603,1.76594,1.76597,71300001.0
2005-08-03 06:01:00,1.766,1.766,1.76586,1.76586,86100001.0
2005-08-03 06:02:00,1.7659,1.7659,1.76585,1.7659,2400000.0
2005-08-03 06:03:00,1.76598,1.76598,1.76585,1.76595,46699999.0
2005-08-03 06:04:00,1.76595,1.76595,1.76595,1.76595,2700000.0
2005-08-03 06:05:00,1.76588,1.76588,1.76581,1.76581,52600000.0
2005-08-03 06:06:00,1.7657,1.76604,1.7657,1.766,46200000.0
2005-08-03 06:07:00,1.76599,1.76603,1.76592,1.76592,51299999.0
2005-08-03 06:08:00,1.76568,1.76598,1.76552,1.7658,89400000.0
2005-08-03 06:09:00,1.76589,1.76593,1.76584,1.7659,56300000.0
2005-08-03 06:10:00,1.76587,1.76588,1.7657,1.76571,47000001.0
2005-08-03 06:11:00,1.76567,1.76572,1.76562,1.76562,55700000.0
2005-08-03 06:12:00,1.7656,1.7656,1.76546,1.7655,35200000.0
2005-08-03 06:13:00,1.76549,1.76564,1.76549,1.76564,30300000.0
2005-08-03 06:14:00,1.76569,1.76569,1.76535,1.76535,30100000.0
2005-08-03 06:15:00,1.76536,1.76543,1.76529,1.76543,34200000.0
2005-08-03 06:16:00,1.7654,1.76556,1.76537,1.76537,132100000.0
2005-08-03 06:17:00,1.76543,1.76551,1.76534,1.76534,85600001.0
2005-08-03 06:18:00,1.7653,1.76535,1.7653,1.76535,39400000.0
2005-08-03 06:19:00,1.76541,1.76541,1.76535,1.76535,19999999.0
2005-08-03 06:20:00,1.76532,1.76551,1.76532,1.76533,57699999.0
2005-08-03 06:21:00,1.76525,1.76539,1.76525,1.76538,83200002.0
2005-08-03 06:22:00,1.76538,1.76545,1.76538,1.76545,112299997.0
2005-08-03 06:23:00,1.76553,1.76558,1.76547,1.76558,16900000.0
2005-08-03 06:24:00,1.7656,1.7656,1.76542,1.76544,59800001.0
2005-08-03 06:25:00,1.7655,1.76552,1.76542,1.76547,53100000.0
2005-08-03 06:26:00,1.76535,1.76538,1.76535,1.76538,29100000.0
2005-08-03 06:27:00,1.76529,1.76533,1.76515,1.76523,69400001.0
2005-08-03 06:28:00,1.7651,1.7652,1.76496,1.76516,87799999.0
2005-08-03 06:29:00,1.76507,1.76541,1.76507,1.76541,58500001.0
2005-08-03 06:30:00,1.76543,1.76547,1.76539,1.76547,37600000.0
2005-08-03 06:31:00,1.76543,1.76547,1.76537,1.76539,123500003.0
2005-08-03 06:32:00,1.76541,1.76555,1.76541,1.7655,97749999.0
2005-08-03 06:33:00,1.76535,1.76555,1.76521,1.76555,42400000.0
2005-08-03 06:34:00,1.76555,1.76565,1.76555,1.76563,44400000.0
2005-08-03 06:35:00,1.76579,1.76586,1.76579,1.76586,37900000.0
2005-08-03 06:36:00,1.76599,1.76614,1.76596,1.76614,94200003.0
2005-08-03 06:37:00,1.76604,1.76604,1.76548,1.76571,102399999.0
2005-08-03 06:38:00,1.76592,1.76607,1.76592,1.76606,44700000.0
2005-08-03 06:39:00,1.76606,1.76609,1.76606,1.76609,20400000.0
2005-08-03 06:40:00,1.76602,1.76602,1.76595,1.76595,30299999.0
2005-08-03 06:41:00,1.76598,1.76611,1.76595,1.76607,49900000.0
2005-08-03 06:42:00,1.76608,1.76612,1.76608,1.76612,16400000.0
2005-08-03 06:43:00,1.76617,1.7662,1.76604,1.76604,84899999.0
2005-08-03 06:44:00,1.76595,1.76617,1.76584,1.76617,48700000.0
2005-08-03 06:45:00,1.76617,1.76624,1.76603,1.76617,19000000.0
2005-08-03 06:46:00,1.76623,1.76623,1.76611,1.76614,79799999.0
2005-08-03 06:47:00,1.76606,1.76622,1.766,1.76603,123000000.0
2005-08-03 06:48:00,1.76605,1.76605,1.76595,1.76605,26100000.0
2005-08-03 06:49:00,1.76607,1.76608,1.76607,1.76608,17400001.0
2005-08-03 06:50:00,1.7661,1.76618,1.76598,1.7661,64900000.0
2005-08-03 06:51:00,1.7662,1.76627,1.76615,1.7662,80200001.0
2005-08-03 06:52:00,1.76624,1.76638,1.76607,1.76607,66100000.0
2005-08-03 06:53:00,1.7661,1.76613,1.76565,1.76565,29900000.0
2005-08-03 06:54:00,1.7655,1.76559,1.7654,1.76549,94200001.0
2005-08-03 06:55:00,1.76547,1.76547,1.76526,1.7653,78300000.0
2005-08-03 06:56:00,1.76532,1.76548,1.76532,1.76548,20500000.0
2005-08-03 06:57:00,1.76547,1.76547,1.76546,1.76546,23800000.0
2005-08-03 06:58:00,1.7652,1.76547,1.7651,1.76531,75200000.0
2005-08-03 06:59:00,1.76539,1.7654,1.76522,1.76522,34600000.0
2005-08-03 07:00:00,1.76555,1.76555,1.76548,1.76548,44000000.0
2005-08-03 07:01:00,1.7653,1.76561,1.76528,1.76556,95899999.0
2005-08-03 07:02:00,1.76545,1.76545,1.76536,1.76544,53899999.0
2005-08-03 07:03:00,1.76535,1.76537,1.76521,1.76537,128900001.0
2005-08-03 07:04:00,1.76545,1.76545,1.7654,1.7654,11600000.0
2005-08-03 07:05:00,1.76534,1.76537,1.76532,1.76532,29800000.0
2005-08-03 07:06:00,1.76538,1.76544,1.76533,1.76533,27350000.0
2005-08-03 07:07:00,1.76542,1.76549,1.76541,1.76542,80700002.0
2005-08-03 07:08:00,1.76542,1.76543,1.76533,1.76543,49400001.0
2005-08-03 07:09:00,1.76534,1.76534,1.76515,1.76534,123099996.0
2005-08-03 07:10:00,1.76536,1.76539,1.76536,1.76539,20000000.0
2005-08-03 07:11:00,1.76531,1.76534,1.76531,1.76534,32800000.0
2005-08-03 07:12:00,1.76541,1.76547,1.76535,1.76547,67000000.0
2005-08-03 07:13:00,1.76548,1.76548,1.76522,1.76535,87800002.0
2005-08-03 07:14:00,1.76535,1.76545,1.76535,1.7654,133500002.0
2005-08-03 07:15:00,1.76526,1.76563,1.76526,1.76563,85500001.0
2005-08-03 07:16:00,1.76545,1.76545,1.7654,1.76543,34300000.0
2005-08-03 07:17:00,1.76547,1.76553,1.76542,1.76553,65100000.0
2005-08-03 07:18:00,1.7654,1.76573,1.76531,1.76573,73000000.0
2005-08-03 07:19:00,1.76548,1.76552,1.76544,1.76544,28200000.0
2005-08-03 07:20:00,1.76548,1.76555,1.76545,1.76555,50000000.0
2005-08-03 07:21:00,1.7655,1.76558,1.7655,1.76555,103900001.0
2005-08-03 07:22:00,1.7655,1.7657,1.7655,1.7657,36900000.0
2005-08-03 07:23:00,1.76572,1.7659,1.76572,1.76586,42499999.0
2005-08-03 07:24:00,1.7658,1.76588,1.76571,1.76588,59700000.0
2005-08-03 07:25:00,1.76588,1.76593,1.76578,1.76583,48500000.0
2005-08-03 07:26:00,1.76585,1.76605,1.76571,1.76605,74099999.0
2005-08-03 07:27:00,1.76576,1.76585,1.76575,1.76576,81100001.0
2005-08-03 07:28:00,1.76576,1.76582,1.76576,1.76582,40900000.0
2005-08-03 07:29:00,1.76583,1.76583,1.76574,1.76577,18100000.0
2005-08-03 07:30:00,1.7657,1.76571,1.76553,1.76571,71299999.0
2005-08-03 07:31:00,1.76566,1.76585,1.7656,1.76585,73999999.0
2005-08-03 07:32:00,1.76588,1.76592,1.76557,1.76557,46900000.0
2005-08-03 07:33:00,1.76556,1.76563,1.76553,1.76563,51300000.0
2005-08-03 07:34:00,1.76572,1.76574,1.76544,1.76564,53300000.0
2005-08-03 07:35:00,1.76563,1.76564,1.76551,1.76558,74099999.0
2005-08-03 07:36:00,1.76563,1.76563,1.76552,1.76557,29000000.0
2005-08-03 07:37:00,1.76558,1.76558,1.76552,1.76552,15700000.0
2005-08-03 07:38:00,1.76551,1.76565,1.76551,1.76565,3000000.0
2005-08-03 07:39:00,1.76558,1.76567,1.7655,1.7655,63200001.0
2005-08-03 07:40:00,1.76542,1.76549,1.7653,1.76535,40900000.0
2005-08-03 07:41:00,1.76542,1.76543,1.76542,1.76543,10100000.0
2005-08-03 07:42:00,1.76546,1.76571,1.76546,1.76563,85199997.0
2005-08-03 07:43:00,1.76578,1.76578,1.76566,1.76578,68299999.0
2005-08-03 07:44:00,1.76575,1.76588,1.76569,1.76588,90700000.0
2005-08-03 07:45:00,1.76595,1.76598,1.7659,1.7659,27900000.0
2005-08-03 07:46:00,1.76589,1.76589,1.76574,1.76578,51300000.0
2005-08-03 07:47:00,1.7659,1.76598,1.76581,1.76584,35700000.0
2005-08-03 07:48:00,1.7659,1.76603,1.76588,1.76593,30300000.0
2005-08-03 07:49:00,1.7659,1.76597,1.76584,1.76588,91899999.0
2005-08-03 07:50:00,1.76573,1.76573,1.76564,1.76564,17700000.0
2005-08-03 07:51:00,1.76556,1.76566,1.76553,1.76565,17700000.0
2005-08-03 07:52:00,1.76567,1.76581,1.76567,1.76571,27700000.0
2005-08-03 07:53:00,1.76565,1.7658,1.76565,1.7658,39299999.0
2005-08-03 07:54:00,1.76595,1.76617,1.7659,1.76602,87699999.0
2005-08-03 07:55:00,1.76597,1.76606,1.76587,1.76587,54999999.0
2005-08-03 07:56:00,1.766,1.76603,1.766,1.76603,5800000.0
2005-08-03 07:57:00,1.76607,1.76608,1.76603,1.76608,43300000.0
2005-08-03 07:58:00,1.76592,1.76607,1.76582,1.76607,44700000.0
2005-08-03 07:59:00,1.76606,1.76613,1.76601,1.76613,17600000.0
2005-08-03 08:00:00,1.76614,1.76623,1.76614,1.76621,54100000.0
2005-08-03 08:01:00,1.7662,1.7662,1.7659,1.7659,83400001.0
2005-08-03 08:02:00,1.76596,1.76615,1.76596,1.76604,94600000.0
2005-08-03 08:03:00,1.76599,1.76611,1.76599,1.76603,57800001.0
2005-08-03 08:04:00,1.76609,1.76613,1.76597,1.76613,82799999.0
2005-08-03 08:05:00,1.76612,1.76613,1.76595,1.76613,81800000.0
2005-08-03 08:06:00,1.76614,1.76624,1.76614,1.76624,35799999.0
2005-08-03 08:07:00,1.76617,1.76621,1.76613,1.76617,71000000.0
2005-08-03 08:08:00,1.76632,1.76666,1.76632,1.76666,19700000.0
2005-08-03 08:09:00,1.76671,1.76691,1.76671,1.76691,43900001.0
2005-08-03 08:10:00,1.76692,1.76711,1.76692,1.76697,106400001.0
2005-08-03 08:11:00,1.76704,1.76713,1.76704,1.76711,30600000.0
2005-08-03 08:12:00,1.76708,1.76717,1.76702,1.76703,74800000.0
2005-08-03 08:13:00,1.76697,1.76734,1.76696,1.76734,15800000.0
2005-08-03 08:14:00,1.76752,1.76759,1.7672,1.76723,38800000.0
2005-08-03 08:15:00,1.76727,1.76737,1.76715,1.76715,54299999.0
2005-08-03 08:16:00,1.76698,1.76698,1.76661,1.76669,52400000.0
2005-08-03 08:17:00,1.76675,1.76696,1.76675,1.76692,65100000.0
2005-08-03 08:18:00,1.76685,1.76685,1.76667,1.76667,34100000.0
2005-08-03 08:19:00,1.76673,1.7668,1.7666,1.7668,55200001.0
2005-08-03 08:20:00,1.76678,1.76689,1.76662,1.76679,38800001.0
2005-08-03 08:21:00,1.7668,1.76713,1.7668,1.76704,110300000.0
2005-08-03 08:22:00,1.76722,1.76728,1.76722,1.76728,8500000.0
2005-08-03 08:23:00,1.76772,1.76798,1.76772,1.76798,20000000.0
2005-08-03 08:24:00,1.76823,1.76842,1.76805,1.76829,53600000.0
2005-08-03 08:25:00,1.76808,1.76808,1.7679,1.76796,55300001.0
2005-08-03 08:26:00,1.76789,1.76822,1.76789,1.76818,101900000.0
2005-08-03 08:27:00,1.76823,1.76842,1.76814,1.76814,84099999.0
2005-08-03 08:28:00,1.76794,1.76828,1.76794,1.76826,51100000.0
2005-08-03 08:29:00,1.76832,1.7685,1.7683,1.76848,102400000.0
2005-08-03 08:30:00,1.76836,1.76836,1.76813,1.76813,35900000.0
2005-08-03 08:31:00,1.76801,1.7681,1.76774,1.7678,90499998.0
2005-08-03 08:32:00,1.7678,1.7678,1.76759,1.76759,23400000.0
2005-08-03 08:33:00,1.76744,1.7675,1.76699,1.76699,91799999.0
2005-08-03 08:34:00,1.76701,1.7673,1.76701,1.76727,32300000.0
2005-08-03 08:35:00,1.76733,1.76733,1.76723,1.76729,86600000.0
2005-08-03 08:36:00,1.76745,1.76763,1.76745,1.76763,23099999.0
2005-08-03 08:37:00,1.76779,1.76821,1.76779,1.76821,18100000.0
2005-08-03 08:38:00,1.76819,1.76832,1.76819,1.76822,16200000.0
2005-08-03 08:39:00,1.76825,1.76846,1.76825,1.76846,32700000.0
2005-08-03 08:40:00,1.76848,1.76859,1.76842,1.76842,66300000.0
2005-08-03 08:41:00,1.7685,1.7685,1.7682,1.7683,130199998.0
2005-08-03 08:42:00,1.76838,1.76862,1.76838,1.76862,29700000.0
2005-08-03 08:43:00,1.7686,1.76867,1.76842,1.7685,62700000.0
2005-08-03 08:44:00,1.76853,1.76854,1.76853,1.76854,7200000.0
2005-08-03 08:45:00,1.76863,1.76863,1.76838,1.76842,34400000.0
2005-08-03 08:46:00,1.76842,1.7685,1.76828,1.76828,71600000.0
2005-08-03 08:47:00,1.7682,1.7682,1.76784,1.76784,35900000.0
2005-08-03 08:48:00,1.76779,1.7678,1.76755,1.76755,70200000.0
2005-08-03 08:49:00,1.76758,1.76758,1.76742,1.76756,83999998.0
2005-08-03 08:50:00,1.76763,1.76805,1.76763,1.76805,63000000.0
2005-08-03 08:51:00,1.7679,1.7679,1.76773,1.76773,55299999.0
2005-08-03 08:52:00,1.76779,1.7682,1.76779,1.76811,40200000.0
2005-08-03 08:53:00,1.76816,1.76825,1.76816,1.76825,34099999.0
2005-08-03 08:54:00,1.76833,1.76846,1.76833,1.76846,29199999.0
2005-08-03 08:55:00,1.76845,1.76857,1.76837,1.76855,64600000.0
2005-08-03 08:56:00,1.76864,1.76871,1.76845,1.76845,28200000.0
2005-08-03 08:57:00,1.7686,1.76865,1.7686,1.76865,24000000.0
2005-08-03 08:58:00,1.76894,1.76903,1.76872,1.76882,48100000.0
2005-08-03 08:59:00,1.76883,1.76907,1.76883,1.76893,48600000.0
2005-08-03 09:00:00,1.76893,1.76895,1.76854,1.76854,13700000.0
2005-08-03 09:01:00,1.76838,1.76858,1.76832,1.76842,106099999.0
2005-08-03 09:02:00,1.76838,1.76853,1.76836,1.76853,63800000.0
2005-08-03 09:03:00,1.76868,1.76896,1.76865,1.76894,105499998.0
2005-08-03 09:04:00,1.76888,1.76914,1.76888,1.76895,110400002.0
2005-08-03 09:05:00,1.76882,1.76883,1.76858,1.76863,60200000.0
2005-08-03 09:06:00,1.76848,1.76848,1.76825,1.76835,64400000.0
2005-08-03 09:07:00,1.76835,1.76847,1.76827,1.76827,128300000.0
2005-08-03 09:08:00,1.76827,1.76855,1.76827,1.76855,87900000.0
2005-08-03 09:09:00,1.7686,1.7686,1.76836,1.76842,25300000.0
2005-08-03 09:10:00,1.76848,1.76861,1.76848,1.76861,60950000.0
2005-08-03 09:11:00,1.76862,1.76862,1.76855,1.76855,16800000.0
2005-08-03 09:12:00,1.76863,1.7688,1.76849,1.7688,42700000.0
2005-08-03 09:13:00,1.76892,1.7692,1.76892,1.7692,33800000.0
2005-08-03 09:14:00,1.76925,1.76952,1.76905,1.76948,97200002.0
2005-08-03 09:15:00,1.76958,1.76965,1.76939,1.76939,67100000.0
2005-08-03 09:16:00,1.76939,1.76958,1.76939,1.76947,61300000.0
2005-08-03 09:17:00,1.76967,1.76994,1.76955,1.76955,46400000.0
2005-08-03 09:18:00,1.76952,1.7696,1.76929,1.76929,70399998.0
2005-08-03 09:19:00,1.76935,1.76956,1.76935,1.76951,24800000.0
2005-08-03 09:20:00,1.76948,1.76965,1.76948,1.76965,64100001.0
2005-08-03 09:21:00,1.76976,1.7701,1.76976,1.76995,42446994.0
2005-08-03 09:22:00,1.77011,1.77015,1.77004,1.7701,88799999.0
2005-08-03 09:23:00,1.77003,1.7701,1.7699,1.76996,59100000.0
2005-08-03 09:24:00,1.77009,1.77018,1.77008,1.77018,48200000.0
2005-08-03 09:25:00,1.77011,1.77022,1.77011,1.77019,52700000.0
2005-08-03 09:26:00,1.77027,1.77032,1.77026,1.77027,35000000.0
2005-08-03 09:27:00,1.77024,1.77024,1.77014,1.77014,34400000.0
2005-08-03 09:28:00,1.77009,1.77012,1.76998,1.76998,117300000.0
2005-08-03 09:29:00,1.76997,1.76997,1.76984,1.76995,80400000.0
2005-08-03 09:30:00,1.76997,1.77005,1.76979,1.76991,53900001.0
2005-08-03 09:31:00,1.77004,1.77011,1.76988,1.7699,116200000.0
2005-08-03 09:32:00,1.76985,1.7699,1.76982,1.76982,41200001.0
2005-08-03 09:33:00,1.7699,1.76998,1.7699,1.76992,66400000.0
2005-08-03 09:34:00,1.76987,1.76987,1.76975,1.76984,59900000.0
2005-08-03 09:35:00,1.76989,1.77006,1.76989,1.77006,63400000.0
2005-08-03 09:36:00,1.76993,1.77001,1.7698,1.7698,75700001.0
2005-08-03 09:37:00,1.76977,1.76994,1.76971,1.76971,26300000.0
2005-08-03 09:38:00,1.7697,1.76975,1.76962,1.76967,55500000.0
2005-08-03 09:39:00,1.76953,1.76962,1.76953,1.76957,43100000.0
2005-08-03 09:40:00,1.76961,1.76971,1.76957,1.76967,74400000.0
2005-08-03 09:41:00,1.76957,1.76961,1.76939,1.76947,88100000.0
2005-08-03 09:42:00,1.76942,1.76942,1.76925,1.76937,74699999.0
2005-08-03 09:43:00,1.76955,1.76971,1.76944,1.76968,81200002.0
2005-08-03 09:44:00,1.76978,1.76981,1.76973,1.76979,102149999.0
2005-08-03 09:45:00,1.76978,1.77,1.76972,1.77,80100000.0
2005-08-03 09:46:00,1.7701,1.7701,1.76994,1.76998,58800000.0
2005-08-03 09:47:00,1.77002,1.77027,1.77002,1.7702,55100000.0
2005-08-03 09:48:00,1.7701,1.7701,1.76979,1.76985,39700000.0
2005-08-03 09:49:00,1.76995,1.76995,1.76987,1.76988,68800000.0
2005-08-03 09:50:00,1.76985,1.77004,1.7698,1.76991,104199999.0
2005-08-03 09:51:00,1.77023,1.77032,1.77015,1.77015,37300000.0
2005-08-03 09:52:00,1.76995,1.77009,1.76983,1.77009,31500000.0
2005-08-03 09:53:00,1.77017,1.77017,1.77,1.77,59200001.0
2005-08-03 09:54:00,1.76988,1.77003,1.76987,1.77003,32700000.0
2005-08-03 09:55:00,1.77009,1.77041,1.77002,1.77041,50300000.0
2005-08-03 09:56:00,1.7704,1.7704,1.77024,1.77033,69500001.0
2005-08-03 09:57:00,1.77032,1.77032,1.77019,1.77028,19700000.0
2005-08-03 09:58:00,1.77011,1.77011,1.76985,1.76988,27000000.0
2005-08-03 09:59:00,1.76987,1.76997,1.76978,1.76984,63100000.0
2005-08-03 10:00:00,1.7697,1.7697,1.76942,1.76942,68299998.0
2005-08-03 10:01:00,1.7695,1.76969,1.7695,1.76966,43900000.0
2005-08-03 10:02:00,1.76965,1.76974,1.76964,1.76974,48200000.0
2005-08-03 10:03:00,1.7699,1.76998,1.76974,1.76974,29800000.0
2005-08-03 10:04:00,1.76974,1.77,1.76974,1.76997,113200000.0
2005-08-03 10:05:00,1.76997,1.7701,1.76997,1.77008,74900000.0
2005-08-03 10:06:00,1.77012,1.77039,1.77012,1.77028,49900000.0
2005-08-03 10:07:00,1.77049,1.77073,1.77049,1.77072,50600000.0
2005-08-03 10:08:00,1.77073,1.77079,1.77064,1.77073,48100000.0
2005-08-03 10:09:00,1.77066,1.77072,1.77062,1.77062,39900000.0
2005-08-03 10:10:00,1.77063,1.77089,1.77063,1.7708,56000001.0
2005-08-03 10:11:00,1.77068,1.77084,1.77062,1.77082,59999999.0
2005-08-03 10:12:00,1.77083,1.77083,1.7707,1.77083,35000000.0
2005-08-03 10:13:00,1.77087,1.77123,1.77079,1.77123,39700000.0
2005-08-03 10:14:00,1.77122,1.77145,1.77122,1.77141,96099997.0
2005-08-03 10:15:00,1.77126,1.77131,1.77121,1.77122,96700001.0
2005-08-03 10:16:00,1.77112,1.77112,1.77103,1.77107,27100000.0
2005-08-03 10:17:00,1.77106,1.77106,1.77093,1.77093,70400000.0
2005-08-03 10:18:00,1.77096,1.77097,1.77073,1.77078,47000000.0
2005-08-03 10:19:00,1.77075,1.77099,1.77075,1.77099,49099999.0
2005-08-03 10:20:00,1.77097,1.77099,1.77083,1.77083,78400001.0
2005-08-03 10:21:00,1.77082,1.77097,1.77082,1.77094,88100001.0
2005-08-03 10:22:00,1.77099,1.77107,1.77099,1.77107,23300000.0
2005-08-03 10:23:00,1.77117,1.7716,1.77117,1.7716,52600000.0
2005-08-03 10:24:00,1.77179,1.77189,1.77157,1.77157,61299999.0
2005-08-03 10:25:00,1.77162,1.77188,1.77162,1.77178,87899998.0
2005-08-03 10:26:00,1.7717,1.77194,1.77166,1.77191,53799999.0
2005-08-03 10:27:00,1.77192,1.77201,1.7718,1.77195,35300000.0
2005-08-03 10:28:00,1.77198,1.77211,1.77198,1.77208,76300000.0
2005-08-03 10:29:00,1.7721,1.7721,1.77184,1.77184,45300000.0
2005-08-03 10:30:00,1.77212,1.77252,1.77212,1.77231,58300000.0
2005-08-03 10:31:00,1.7723,1.77265,1.77215,1.77265,52800000.0
2005-08-03 10:32:00,1.77258,1.77288,1.77254,1.77288,47799999.0
2005-08-03 10:33:00,1.77282,1.77318,1.77282,1.77302,52400000.0
2005-08-03 10:34:00,1.77287,1.77295,1.77275,1.77285,80899999.0
2005-08-03 10:35:00,1.77287,1.773,1.77271,1.77271,37299999.0
2005-08-03 10:36:00,1.7726,1.7726,1.7724,1.77248,78600000.0
2005-08-03 10:37:00,1.77257,1.77272,1.77244,1.77272,102299999.0
2005-08-03 10:38:00,1.7728,1.77299,1.7728,1.77298,26300000.0
2005-08-03 10:39:00,1.7729,1.77294,1.77239,1.77239,52200001.0
2005-08-03 10:40:00,1.77252,1.77272,1.77252,1.77272,64100000.0
2005-08-03 10:41:00,1.77268,1.77308,1.77268,1.77303,46900000.0
2005-08-03 10:42:00,1.77324,1.77357,1.77324,1.77357,82100001.0
2005-08-03 10:43:00,1.77372,1.77372,1.77345,1.77363,74100000.0
2005-08-03 10:44:00,1.77367,1.77369,1.77343,1.77344,59500000.0
2005-08-03 10:45:00,1.77334,1.77334,1.77319,1.7732,36700000.0
2005-08-03 10:46:00,1.77301,1.77304,1.77275,1.77275,26300000.0
2005-08-03 10:47:00,1.77282,1.77356,1.77282,1.77356,45400000.0
2005-08-03 10:48:00,1.77344,1.77344,1.77324,1.7733,65500000.0
2005-08-03 10:49:00,1.77338,1.77346,1.77329,1.77329,13800000.0
2005-08-03 10:50:00,1.77322,1.77331,1.77322,1.77322,37400000.0
2005-08-03 10:51:00,1.7733,1.7733,1.77309,1.77319,117299999.0
2005-08-03 10:52:00,1.77319,1.77361,1.77305,1.77361,34600000.0
2005-08-03 10:53:00,1.77333,1.77381,1.77333,1.77345,59500000.0
2005-08-03 10:54:00,1.7735,1.77387,1.7735,1.77387,55600000.0
2005-08-03 10:55:00,1.77396,1.77405,1.77375,1.77375,33200000.0
2005-08-03 10:56:00,1.77375,1.77379,1.77333,1.77335,110200002.0
2005-08-03 10:57:00,1.77356,1.77371,1.77343,1.77369,46800000.0
2005-08-03 10:58:00,1.7739,1.77392,1.77369,1.77387,106800001.0
2005-08-03 10:59:00,1.77397,1.77427,1.77397,1.77407,69800000.0
2005-08-03 11:00:00,1.7741,1.7743,1.77409,1.7743,34799999.0
2005-08-03 11:01:00,1.77427,1.77491,1.77427,1.77491,61800000.0
2005-08-03 11:02:00,1.77489,1.77576,1.77471,1.77556,101999998.0
2005-08-03 11:03:00,1.7755,1.77585,1.7755,1.77584,51000000.0
2005-08-03 11:04:00,1.77599,1.77615,1.77599,1.77609,7100000.0
2005-08-03 11:05:00,1.77582,1.77607,1.77547,1.77587,127300000.0
2005-08-03 11:06:00,1.77598,1.77612,1.77598,1.77612,39000000.0
2005-08-03 11:07:00,1.77648,1.77689,1.77584,1.77689,55500000.0
2005-08-03 11:08:00,1.77732,1.77815,1.77732,1.77775,69200000.0
2005-08-03 11:09:00,1.7775,1.7775,1.77714,1.77714,28399999.0
2005-08-03 11:10:00,1.77686,1.77694,1.77679,1.77687,55600000.0
2005-08-03 11:11:00,1.77684,1.7769,1.77659,1.77659,48900000.0
2005-08-03 11:12:00,1.77662,1.77663,1.77633,1.7764,32200000.0
2005-08-03 11:13:00,1.77657,1.77674,1.77648,1.77652,53900000.0
2005-08-03 11:14:00,1.77648,1.77717,1.77642,1.77717,73700000.0
2005-08-03 11:15:00,1.77715,1.7773,1.77704,1.77704,56099999.0
2005-08-03 11:16:00,1.77695,1.77717,1.77695,1.77714,39900000.0
2005-08-03 11:17:00,1.77735,1.77793,1.77735,1.7779,27400000.0
2005-08-03 11:18:00,1.77801,1.77909,1.77793,1.77909,102000000.0
2005-08-03 11:19:00,1.77907,1.77915,1.77884,1.77913,75000000.0
2005-08-03 11:20:00,1.77905,1.77924,1.77888,1.77922,41100000.0
2005-08-03 11:21:00,1.77912,1.77912,1.77882,1.77907,43700000.0
2005-08-03 11:22:00,1.77911,1.77951,1.77883,1.77951,63700000.0
2005-08-03 11:23:00,1.77948,1.77948,1.77928,1.77942,11700000.0
2005-08-03 11:24:00,1.77952,1.78058,1.77952,1.78058,71400000.0
2005-08-03 11:25:00,1.78078,1.78139,1.78078,1.78092,64200000.0
2005-08-03 11:26:00,1.78074,1.78081,1.78043,1.78043,44100000.0
2005-08-03 11:27:00,1.78058,1.78102,1.78058,1.78067,71899999.0
2005-08-03 11:28:00,1.78097,1.78182,1.78097,1.78172,90100002.0
2005-08-03 11:29:00,1.78153,1.78172,1.78147,1.78172,74000000.0
2005-08-03 11:30:00,1.7818,1.78277,1.7818,1.78256,98099999.0
2005-08-03 11:31:00,1.7824,1.78272,1.78232,1.78267,73500000.0
2005-08-03 11:32:00,1.7827,1.7827,1.78214,1.78225,101199998.0
2005-08-03 11:33:00,1.7822,1.78239,1.7822,1.78237,62900001.0
2005-08-03 11:34:00,1.78213,1.78213,1.78159,1.7818,51900000.0
2005-08-03 11:35:00,1.78205,1.78208,1.78142,1.78147,96700000.0
2005-08-03 11:36:00,1.78135,1.7818,1.78135,1.78147,108400001.0
2005-08-03 11:37:00,1.78122,1.78122,1.78108,1.78111,57500001.0
2005-08-03 11:38:00,1.78113,1.78113,1.78083,1.78083,75900000.0
2005-08-03 11:39:00,1.7811,1.7815,1.7811,1.7813,48300000.0
2005-08-03 11:40:00,1.78121,1.78137,1.78118,1.78137,35200000.0
2005-08-03 11:41:00,1.78128,1.78156,1.78128,1.78138,114100001.0
2005-08-03 11:42:00,1.78145,1.78186,1.78145,1.78186,114200000.0
2005-08-03 11:43:00,1.78183,1.78188,1.7817,1.78188,92200000.0
2005-08-03 11:44:00,1.7821,1.78228,1.78202,1.78212,54300000.0
2005-08-03 11:45:00,1.782,1.78219,1.782,1.78217,49200000.0
2005-08-03 11:46:00,1.78218,1.78218,1.78186,1.78199,74300000.0
2005-08-03 11:47:00,1.78202,1.78202,1.78179,1.78182,99300000.0
2005-08-03 11:48:00,1.7818,1.78193,1.78174,1.78193,76300000.0
2005-08-03 11:49:00,1.78188,1.7827,1.78188,1.78245,81600002.0
2005-08-03 11:50:00,1.78237,1.78244,1.78211,1.78212,117200001.0
2005-08-03 11:51:00,1.78202,1.78211,1.78202,1.78204,44800000.0
2005-08-03 11:52:00,1.78204,1.78218,1.78192,1.78192,36000000.0
2005-08-03 11:53:00,1.78185,1.78195,1.78185,1.78187,50800000.0
2005-08-03 11:54:00,1.78172,1.78172,1.78141,1.78141,82900000.0
2005-08-03 11:55:00,1.78133,1.78151,1.78125,1.78151,33000001.0
2005-08-03 11:56:00,1.78158,1.78178,1.78148,1.78178,75700001.0
2005-08-03 11:57:00,1.78175,1.78175,1.78156,1.78168,113500000.0
2005-08-03 11:58:00,1.78156,1.78162,1.78147,1.78147,21500000.0
2005-08-03 11:59:00,1.78147,1.78147,1.78123,1.78128,150200003.0
2005-08-03 12:00:00,1.78111,1.7812,1.78102,1.78108,109199999.0
2005-08-03 12:01:00,1.78111,1.78119,1.78093,1.78119,90799999.0
2005-08-03 12:02:00,1.78131,1.78162,1.78131,1.78162,70000002.0
2005-08-03 12:03:00,1.78147,1.78147,1.78127,1.78127,60099999.0
2005-08-03 12:04:00,1.78125,1.78135,1.78118,1.78118,129399998.0
2005-08-03 12:05:00,1.78123,1.78123,1.78111,1.78117,51699999.0
2005-08-03 12:06:00,1.78125,1.78134,1.78108,1.78119,52400000.0
2005-08-03 12:07:00,1.78122,1.78141,1.78115,1.78141,72000001.0
2005-08-03 12:08:00,1.78137,1.78151,1.78131,1.78147,52700001.0
2005-08-03 12:09:00,1.78142,1.78142,1.78122,1.78127,26000000.0
2005-08-03 12:10:00,1.78117,1.78117,1.78087,1.78087,51000001.0
2005-08-03 12:11:00,1.78063,1.78067,1.78051,1.78066,20300000.0
2005-08-03 12:12:00,1.7808,1.78105,1.7808,1.781,36700000.0
2005-08-03 12:13:00,1.78106,1.78107,1.7809,1.7809,81499999.0
2005-08-03 12:14:00,1.78086,1.78086,1.78073,1.78084,65200000.0
2005-08-03 12:15:00,1.78081,1.78081,1.78074,1.78074,10800000.0
2005-08-03 12:16:00,1.78056,1.78056,1.78032,1.78043,43000000.0
2005-08-03 12:17:00,1.7805,1.78055,1.78045,1.78052,21300000.0
2005-08-03 12:18:00,1.78055,1.78069,1.78055,1.78055,40100000.0
2005-08-03 12:19:00,1.78057,1.78062,1.78052,1.78055,90900000.0
2005-08-03 12:20:00,1.7806,1.7806,1.78037,1.78039,64900001.0
2005-08-03 12:21:00,1.78032,1.78038,1.78028,1.78038,53100000.0
2005-08-03 12:22:00,1.78018,1.78026,1.78009,1.78022,96800000.0
2005-08-03 12:23:00,1.78026,1.78048,1.78026,1.7804,111000000.0
2005-08-03 12:24:00,1.78032,1.78039,1.78015,1.78015,34500000.0
2005-08-03 12:25:00,1.78014,1.78027,1.78004,1.78004,41700000.0
2005-08-03 12:26:00,1.78003,1.78006,1.77993,1.78006,75200000.0
2005-08-03 12:27:00,1.78028,1.78046,1.78028,1.78045,84200000.0
2005-08-03 12:28:00,1.78072,1.78072,1.78043,1.78043,114700001.0
2005-08-03 12:29:00,1.78043,1.78043,1.7802,1.78022,60400000.0
2005-08-03 12:30:00,1.7802,1.7804,1.78018,1.78022,164900001.0
2005-08-03 12:31:00,1.78023,1.78042,1.78023,1.78042,54300000.0
2005-08-03 12:32:00,1.78045,1.78045,1.78035,1.7804,110799999.0
2005-08-03 12:33:00,1.7805,1.78053,1.78029,1.78035,111100001.0
2005-08-03 12:34:00,1.78037,1.78039,1.7802,1.7802,45200001.0
2005-08-03 12:35:00,1.78022,1.78042,1.78022,1.78042,57800001.0
2005-08-03 12:36:00,1.78041,1.78041,1.78025,1.78035,85600001.0
2005-08-03 12:37:00,1.78033,1.78052,1.7803,1.78052,64900000.0
2005-08-03 12:38:00,1.78057,1.78071,1.78051,1.78054,80299998.0
2005-08-03 12:39:00,1.78062,1.78081,1.78056,1.78081,48800000.0
2005-08-03 12:40:00,1.78085,1.78085,1.78054,1.78063,34600001.0
2005-08-03 12:41:00,1.78055,1.78072,1.78055,1.78072,75300001.0
2005-08-03 12:42:00,1.78071,1.78071,1.7806,1.7806,83150002.0
2005-08-03 12:43:00,1.78058,1.78058,1.78048,1.78048,83899999.0
2005-08-03 12:44:00,1.78035,1.78035,1.78012,1.78012,59500000.0
2005-08-03 12:45:00,1.78018,1.78037,1.78018,1.78036,77100001.0
2005-08-03 12:46:00,1.7805,1.7805,1.78034,1.78045,138899999.0
2005-08-03 12:47:00,1.78036,1.78036,1.78005,1.78009,122899998.0
2005-08-03 12:48:00,1.78004,1.78019,1.78004,1.78004,63399999.0
2005-08-03 12:49:00,1.78002,1.7801,1.77994,1.78002,101999999.0
2005-08-03 12:50:00,1.78003,1.78005,1.77992,1.78005,67700000.0
2005-08-03 12:51:00,1.77995,1.78005,1.77989,1.78005,35300000.0
2005-08-03 12:52:00,1.78008,1.7802,1.78003,1.78003,104300000.0
2005-08-03 12:53:00,1.78003,1.78011,1.78,1.78008,65700000.0
2005-08-03 12:54:00,1.78006,1.78012,1.77993,1.78001,55799999.0
2005-08-03 12:55:00,1.77998,1.78012,1.77996,1.78012,38800000.0
2005-08-03 12:56:00,1.78008,1.78013,1.77996,1.78013,69199997.0
2005-08-03 12:57:00,1.78002,1.78002,1.77969,1.77973,64200001.0
2005-08-03 12:58:00,1.7795,1.7795,1.77938,1.77948,47700000.0
2005-08-03 12:59:00,1.77918,1.77944,1.77917,1.77917,50700000.0
2005-08-03 13:00:00,1.77919,1.77947,1.77919,1.77944,68400000.0
2005-08-03 13:01:00,1.77936,1.77945,1.77936,1.77938,47200000.0
2005-08-03 13:02:00,1.77929,1.77934,1.77917,1.77917,26800000.0
2005-08-03 13:03:00,1.77923,1.77933,1.77923,1.77931,44200000.0
2005-08-03 13:04:00,1.77932,1.77937,1.77926,1.77926,81800001.0
2005-08-03 13:05:00,1.77915,1.77928,1.77915,1.77917,70299999.0
2005-08-03 13:06:00,1.77938,1.77941,1.77925,1.77927,45000000.0
2005-08-03 13:07:00,1.77942,1.77948,1.77935,1.7794,63100001.0
2005-08-03 13:08:00,1.77946,1.7795,1.77944,1.7795,87799999.0
2005-08-03 13:09:00,1.77942,1.7795,1.77927,1.77929,38500000.0
2005-08-03 13:10:00,1.77915,1.77923,1.7791,1.77923,49599999.0
2005-08-03 13:11:00,1.7793,1.77942,1.7793,1.77942,36300000.0
2005-08-03 13:12:00,1.7795,1.77959,1.77943,1.77955,59500001.0
2005-08-03 13:13:00,1.77945,1.7797,1.77945,1.77963,54099999.0
2005-08-03 13:14:00,1.77964,1.7797,1.77948,1.77955,81500002.0
2005-08-03 13:15:00,1.7795,1.7796,1.77948,1.77951,55200001.0
2005-08-03 13:16:00,1.77948,1.77967,1.77944,1.77967,34800000.0
2005-08-03 13:17:00,1.77968,1.7798,1.77961,1.7798,90700000.0
2005-08-03 13:18:00,1.77982,1.77982,1.77956,1.77957,52800000.0
2005-08-03 13:19:00,1.77964,1.77964,1.77946,1.77964,97699999.0
2005-08-03 13:20:00,1.77978,1.78008,1.77978,1.78001,44300000.0
2005-08-03 13:21:00,1.78021,1.78042,1.78021,1.78042,19700000.0
2005-08-03 13:22:00,1.7805,1.7806,1.78015,1.78015,32100000.0
2005-08-03 13:23:00,1.78022,1.78033,1.78022,1.78031,51200000.0
2005-08-03 13:24:00,1.78027,1.7804,1.78025,1.78035,45400000.0
2005-08-03 13:25:00,1.78037,1.78047,1.78027,1.78047,28600000.0
2005-08-03 13:26:00,1.78062,1.78083,1.78058,1.78058,52900000.0
2005-08-03 13:27:00,1.78059,1.78063,1.78046,1.78049,51299999.0
2005-08-03 13:28:00,1.7803,1.7803,1.7801,1.78016,63400000.0
2005-08-03 13:29:00,1.78023,1.78038,1.78023,1.78038,136500001.0
2005-08-03 13:30:00,1.78038,1.78051,1.78032,1.78032,104799998.0
2005-08-03 13:31:00,1.78042,1.78066,1.78041,1.78066,50000000.0
2005-08-03 13:32:00,1.78039,1.78039,1.78004,1.7801,59299999.0
2005-08-03 13:33:00,1.78005,1.78016,1.77995,1.7801,70699999.0
2005-08-03 13:34:00,1.78012,1.78025,1.78012,1.78012,72199998.0
2005-08-03 13:35:00,1.78001,1.7801,1.78001,1.78001,35800000.0
2005-08-03 13:36:00,1.78011,1.78011,1.77987,1.77987,89700001.0
2005-08-03 13:37:00,1.7799,1.78,1.77985,1.77985,70400000.0
2005-08-03 13:38:00,1.77986,1.77986,1.77933,1.77933,96600000.0
2005-08-03 13:39:00,1.77935,1.77982,1.77935,1.77982,52800000.0
2005-08-03 13:40:00,1.77994,1.78007,1.7798,1.78007,52200000.0
2005-08-03 13:41:00,1.78013,1.78013,1.77995,1.77995,86200001.0
2005-08-03 13:42:00,1.77993,1.78,1.77973,1.77985,30000000.0
2005-08-03 13:43:00,1.77983,1.77991,1.77972,1.77982,39700000.0
2005-08-03 13:44:00,1.77965,1.78022,1.77957,1.78018,41400000.0
2005-08-03 13:45:00,1.78017,1.78036,1.78017,1.78033,59599999.0
2005-08-03 13:46:00,1.78035,1.78043,1.78029,1.78043,29700000.0
2005-08-03 13:47:00,1.78055,1.78066,1.78045,1.78045,63900001.0
2005-08-03 13:48:00,1.78059,1.78068,1.7805,1.7805,101600000.0
2005-08-03 13:49:00,1.78045,1.78053,1.78032,1.78053,97400002.0
2005-08-03 13:50:00,1.78052,1.78052,1.78041,1.78041,94900002.0
2005-08-03 13:51:00,1.78055,1.78094,1.78055,1.7809,56000000.0
2005-08-03 13:52:00,1.781,1.78105,1.78088,1.78097,60100001.0
2005-08-03 13:53:00,1.78097,1.7811,1.78094,1.78094,38900000.0
2005-08-03 13:54:00,1.78089,1.78089,1.78078,1.7808,36300000.0
2005-08-03 13:55:00,1.78063,1.78064,1.78047,1.78064,78100000.0
2005-08-03 13:56:00,1.78073,1.78101,1.78061,1.78101,72599999.0
2005-08-03 13:57:00,1.78109,1.78134,1.78109,1.78119,74200001.0
2005-08-03 13:58:00,1.78116,1.7812,1.78106,1.78106,36000000.0
2005-08-03 13:59:00,1.78117,1.78135,1.78117,1.78127,32300000.0
2005-08-03 14:00:00,1.7814,1.78162,1.78134,1.78134,77700001.0
2005-08-03 14:01:00,1.78128,1.78128,1.78113,1.78117,49300000.0
2005-08-03 14:02:00,1.78111,1.78118,1.78111,1.78118,46400000.0
2005-08-03 14:03:00,1.78125,1.78125,1.781,1.781,36050000.0
2005-08-03 14:04:00,1.78098,1.78098,1.78034,1.78034,46200000.0
2005-08-03 14:05:00,1.78017,1.78083,1.78017,1.78083,20100000.0
2005-08-03 14:06:00,1.78085,1.78085,1.78049,1.78049,57800000.0
2005-08-03 14:07:00,1.78048,1.78083,1.78046,1.78083,38600000.0
2005-08-03 14:08:00,1.78089,1.78089,1.78043,1.78043,93900001.0
2005-08-03 14:09:00,1.78042,1.78043,1.78036,1.7804,98500001.0
2005-08-03 14:10:00,1.78035,1.78035,1.78001,1.78014,44700001.0
2005-08-03 14:11:00,1.78007,1.78027,1.78007,1.78024,21170000.0
2005-08-03 14:12:00,1.78025,1.78039,1.78025,1.78038,59000000.0
2005-08-03 14:13:00,1.78055,1.78104,1.78055,1.78092,57800001.0
2005-08-03 14:14:00,1.78089,1.78098,1.7807,1.7807,28100000.0
2005-08-03 14:15:00,1.78062,1.78065,1.78057,1.78064,77900001.0
2005-08-03 14:16:00,1.78065,1.78075,1.78065,1.78075,23800000.0
2005-08-03 14:17:00,1.78078,1.78078,1.78014,1.78014,49100000.0
2005-08-03 14:18:00,1.7803,1.78073,1.7803,1.78063,76299999.0
2005-08-03 14:19:00,1.78068,1.78086,1.78067,1.78079,30400000.0
2005-08-03 14:20:00,1.78068,1.78099,1.78068,1.78099,46900000.0
2005-08-03 14:21:00,1.78093,1.78104,1.78093,1.78101,99700000.0
2005-08-03 14:22:00,1.78119,1.78156,1.78119,1.78156,60000000.0
2005-08-03 14:23:00,1.78175,1.78185,1.78148,1.78148,53199999.0
2005-08-03 14:24:00,1.7814,1.7814,1.78104,1.78106,42800000.0
2005-08-03 14:25:00,1.78114,1.78116,1.78065,1.78065,88800001.0
2005-08-03 14:26:00,1.78063,1.78091,1.7805,1.78091,60400000.0
2005-08-03 14:27:00,1.7809,1.781,1.78073,1.781,65900001.0
2005-08-03 14:28:00,1.781,1.78126,1.78098,1.78126,66300000.0
2005-08-03 14:29:00,1.78125,1.78125,1.78097,1.78109,41700001.0
2005-08-03 14:30:00,1.78132,1.78143,1.781,1.78105,39799999.0
2005-08-03 14:31:00,1.78108,1.78131,1.78104,1.78129,41100000.0
2005-08-03 14:32:00,1.78139,1.7814,1.78117,1.78117,50100000.0
2005-08-03 14:33:00,1.78095,1.78133,1.78095,1.78122,76400001.0
2005-08-03 14:34:00,1.78114,1.78139,1.78108,1.78139,45900001.0
2005-08-03 14:35:00,1.78137,1.78137,1.78118,1.78118,53300001.0
2005-08-03 14:36:00,1.78128,1.78138,1.78123,1.78125,80300000.0
2005-08-03 14:37:00,1.78125,1.78125,1.78106,1.78113,114700000.0
2005-08-03 14:38:00,1.781,1.78117,1.78099,1.7811,89999999.0
2005-08-03 14:39:00,1.7811,1.78117,1.781,1.781,121800002.0
2005-08-03 14:40:00,1.78115,1.78135,1.78114,1.78114,27100000.0
2005-08-03 14:41:00,1.7811,1.78121,1.78104,1.78118,53699999.0
2005-08-03 14:42:00,1.78117,1.78119,1.78112,1.78115,46600000.0
2005-08-03 14:43:00,1.78118,1.78143,1.78118,1.78143,114899999.0
2005-08-03 14:44:00,1.78147,1.78147,1.78102,1.78102,33500000.0
2005-08-03 14:45:00,1.7807,1.7807,1.78028,1.78032,99299999.0
2005-08-03 14:46:00,1.78033,1.78055,1.78033,1.78051,39549999.0
2005-08-03 14:47:00,1.78053,1.78053,1.7804,1.78048,117999998.0
2005-08-03 14:48:00,1.78057,1.78071,1.78044,1.78044,44900000.0
2005-08-03 14:49:00,1.78038,1.78038,1.78022,1.78022,34900000.0
2005-08-03 14:50:00,1.78031,1.78067,1.78031,1.7806,119300003.0
2005-08-03 14:51:00,1.78057,1.78058,1.7804,1.78043,65800000.0
2005-08-03 14:52:00,1.78023,1.78052,1.78023,1.78048,81000000.0
2005-08-03 14:53:00,1.78047,1.78053,1.78039,1.78053,45899998.0
2005-08-03 14:54:00,1.78052,1.78052,1.78041,1.78041,115000002.0
2005-08-03 14:55:00,1.78051,1.78061,1.78051,1.78051,38700000.0
2005-08-03 14:56:00,1.7802,1.78028,1.78009,1.7802,72800000.0
2005-08-03 14:57:00,1.78013,1.78013,1.77999,1.78003,87500000.0
2005-08-03 14:58:00,1.77982,1.77982,1.7792,1.77923,68900001.0
2005-08-03 14:59:00,1.77917,1.77918,1.77903,1.77903,38400000.0
2005-08-03 15:00:00,1.77895,1.779,1.77879,1.779,76300000.0
2005-08-03 15:01:00,1.77898,1.77913,1.77893,1.77893,77400000.0
2005-08-03 15:02:00,1.77887,1.77889,1.77869,1.77877,83300000.0
2005-08-03 15:03:00,1.77895,1.77905,1.77889,1.77897,57099999.0
2005-08-03 15:04:00,1.77878,1.77878,1.77852,1.77857,22500000.0
2005-08-03 15:05:00,1.77853,1.77856,1.77838,1.77851,66500000.0
2005-08-03 15:06:00,1.77838,1.77878,1.77836,1.77878,70100000.0
2005-08-03 15:07:00,1.77882,1.77882,1.77859,1.7786,118799999.0
2005-08-03 15:08:00,1.77843,1.77843,1.77824,1.77843,80900001.0
2005-08-03 15:09:00,1.7785,1.77881,1.77848,1.77881,101600000.0
2005-08-03 15:10:00,1.77876,1.77876,1.77865,1.77868,47500000.0
2005-08-03 15:11:00,1.77876,1.77907,1.77876,1.779,80300001.0
2005-08-03 15:12:00,1.77917,1.77922,1.77907,1.77907,53700000.0
2005-08-03 15:13:00,1.77913,1.77937,1.7791,1.77936,101499999.0
2005-08-03 15:14:00,1.77935,1.7794,1.77909,1.77909,32800000.0
2005-08-03 15:15:00,1.779,1.77907,1.77897,1.77899,117000002.0
2005-08-03 15:16:00,1.77893,1.77911,1.77893,1.77911,52200000.0
2005-08-03 15:17:00,1.77905,1.77919,1.77905,1.77916,71199999.0
2005-08-03 15:18:00,1.77923,1.77967,1.77923,1.77967,76100000.0
2005-08-03 15:19:00,1.77975,1.77998,1.77975,1.77982,113600001.0
2005-08-03 15:20:00,1.77982,1.7799,1.77975,1.77981,57900000.0
2005-08-03 15:21:00,1.77985,1.77997,1.77975,1.77976,34700000.0
2005-08-03 15:22:00,1.77965,1.77965,1.77941,1.77957,60300000.0
2005-08-03 15:23:00,1.77958,1.77964,1.77942,1.77945,105199999.0
2005-08-03 15:24:00,1.77943,1.77963,1.77931,1.77948,80799999.0
2005-08-03 15:25:00,1.77945,1.77945,1.77935,1.7794,97499999.0
2005-08-03 15:26:00,1.77942,1.77952,1.77941,1.77948,36100000.0
2005-08-03 15:27:00,1.77955,1.77966,1.77949,1.77959,84699999.0
2005-08-03 15:28:00,1.77964,1.77976,1.77964,1.77976,36800000.0
2005-08-03 15:29:00,1.7798,1.77994,1.77971,1.77987,130600003.0
2005-08-03 15:30:00,1.77988,1.78016,1.77988,1.78016,56300000.0
2005-08-03 15:31:00,1.78022,1.78022,1.78007,1.78008,102700000.0
2005-08-03 15:32:00,1.77997,1.78007,1.77975,1.77985,106700000.0
2005-08-03 15:33:00,1.78001,1.78004,1.77998,1.78001,50300000.0
2005-08-03 15:34:00,1.7801,1.78013,1.77996,1.78013,92800002.0
2005-08-03 15:35:00,1.7803,1.78034,1.78022,1.78034,23800000.0
2005-08-03 15:36:00,1.78028,1.78033,1.78025,1.78033,52100002.0
2005-08-03 15:37:00,1.78032,1.78032,1.78011,1.78011,81200001.0
2005-08-03 15:38:00,1.77987,1.77987,1.77941,1.77953,77800001.0
2005-08-03 15:39:00,1.77958,1.77963,1.77928,1.77928,103900003.0
2005-08-03 15:40:00,1.77918,1.77921,1.77912,1.77913,95899997.0
2005-08-03 15:41:00,1.77909,1.77912,1.77907,1.77907,35500001.0
2005-08-03 15:42:00,1.779,1.77901,1.7789,1.779,69100000.0
2005-08-03 15:43:00,1.77899,1.77919,1.77899,1.77913,83100000.0
2005-08-03 15:44:00,1.77908,1.77908,1.77902,1.77902,58199999.0
2005-08-03 15:45:00,1.779,1.77902,1.77895,1.77897,39800000.0
2005-08-03 15:46:00,1.77897,1.779,1.77886,1.77888,50499999.0
2005-08-03 15:47:00,1.77886,1.77894,1.7788,1.7788,71000000.0
2005-08-03 15:48:00,1.77896,1.77903,1.77886,1.77891,118300000.0
2005-08-03 15:49:00,1.77883,1.77884,1.77865,1.7787,78900000.0
2005-08-03 15:50:00,1.77862,1.7787,1.77859,1.77859,26000000.0
2005-08-03 15:51:00,1.7787,1.779,1.7787,1.779,109700000.0
2005-08-03 15:52:00,1.77902,1.77913,1.77902,1.77905,58900000.0
2005-08-03 15:53:00,1.77914,1.77931,1.77914,1.77922,52000000.0
2005-08-03 15:54:00,1.77922,1.77929,1.77905,1.77905,64100000.0
2005-08-03 15:55:00,1.77908,1.77908,1.77892,1.77892,63400000.0
2005-08-03 15:56:00,1.7788,1.7788,1.77867,1.77867,74000000.0
2005-08-03 15:57:00,1.77874,1.77893,1.77873,1.77882,52599999.0
2005-08-03 15:58:00,1.77889,1.7791,1.77889,1.77901,50399999.0
2005-08-03 15:59:00,1.77907,1.77953,1.77907,1.77953,86500002.0
2005-08-03 16:00:00,1.7797,1.77983,1.77914,1.77914,53300000.0
2005-08-03 16:01:00,1.77935,1.77993,1.77918,1.77993,120200000.0
2005-08-03 16:02:00,1.78001,1.78008,1.77943,1.7796,75300000.0
2005-08-03 16:03:00,1.7797,1.77976,1.77962,1.77976,60800000.0
2005-08-03 16:04:00,1.77968,1.77978,1.7796,1.7796,53700000.0
2005-08-03 16:05:00,1.77937,1.77937,1.77928,1.77928,29800001.0
2005-08-03 16:06:00,1.77938,1.77966,1.77938,1.77966,79800000.0
2005-08-03 16:07:00,1.77947,1.77958,1.77927,1.77927,75070000.0
2005-08-03 16:08:00,1.77947,1.7795,1.7792,1.7792,20400000.0
2005-08-03 16:09:00,1.77914,1.77932,1.77914,1.77925,45700000.0
2005-08-03 16:10:00,1.77926,1.77939,1.77925,1.77937,66000001.0
2005-08-03 16:11:00,1.77932,1.77961,1.77932,1.77961,77600001.0
2005-08-03 16:12:00,1.77965,1.77973,1.77965,1.7797,77700000.0
2005-08-03 16:13:00,1.77969,1.77975,1.77962,1.77975,90999999.0
2005-08-03 16:14:00,1.77968,1.78,1.77968,1.78,84700000.0
2005-08-03 16:15:00,1.77998,1.77998,1.77979,1.77987,52199999.0
2005-08-03 16:16:00,1.77983,1.78012,1.77983,1.77993,40800000.0
2005-08-03 16:17:00,1.77993,1.77998,1.77975,1.77975,83700001.0
2005-08-03 16:18:00,1.77974,1.77985,1.77974,1.7798,49100000.0
2005-08-03 16:19:00,1.77985,1.77995,1.77985,1.7799,33000000.0
2005-08-03 16:20:00,1.77976,1.77986,1.77976,1.7798,96700002.0
2005-08-03 16:21:00,1.7799,1.77997,1.77979,1.77997,55599999.0
2005-08-03 16:22:00,1.77998,1.78013,1.77983,1.78013,100500000.0
2005-08-03 16:23:00,1.78008,1.78011,1.77995,1.78011,36100000.0
2005-08-03 16:24:00,1.78038,1.78065,1.78038,1.7805,33700000.0
2005-08-03 16:25:00,1.7805,1.7805,1.78034,1.78034,35300000.0
2005-08-03 16:26:00,1.78031,1.78031,1.78015,1.78024,77800000.0
2005-08-03 16:27:00,1.78027,1.78047,1.78027,1.78042,57000001.0
2005-08-03 16:28:00,1.78044,1.78056,1.78035,1.78035,53499999.0
2005-08-03 16:29:00,1.78011,1.78049,1.78011,1.78044,79799998.0
2005-08-03 16:30:00,1.7803,1.78039,1.78028,1.78039,74300000.0
2005-08-03 16:31:00,1.78045,1.78056,1.78035,1.78047,58600000.0
2005-08-03 16:32:00,1.78051,1.78051,1.78047,1.78047,54800000.0
2005-08-03 16:33:00,1.78039,1.78039,1.77994,1.77994,57000000.0
2005-08-03 16:34:00,1.77989,1.77995,1.77968,1.7797,64299999.0
2005-08-03 16:35:00,1.7797,1.77974,1.77963,1.77963,24200000.0
2005-08-03 16:36:00,1.77965,1.77975,1.77954,1.77954,122499999.0
2005-08-03 16:37:00,1.77949,1.7796,1.77917,1.77921,50000000.0
2005-08-03 16:38:00,1.77906,1.77906,1.77892,1.77898,40100000.0
2005-08-03 16:39:00,1.77885,1.77895,1.77882,1.77895,78100001.0
2005-08-03 16:40:00,1.77901,1.77936,1.77901,1.77928,66200000.0
2005-08-03 16:41:00,1.77899,1.77919,1.77882,1.77883,102400001.0
2005-08-03 16:42:00,1.77873,1.77873,1.77852,1.77852,43299999.0
2005-08-03 16:43:00,1.77845,1.77856,1.77836,1.77843,65799999.0
2005-08-03 16:44:00,1.7785,1.77868,1.77847,1.77847,81300000.0
2005-08-03 16:45:00,1.7786,1.77869,1.77859,1.77859,43699999.0
2005-08-03 16:46:00,1.77861,1.77893,1.77846,1.77893,55500000.0
2005-08-03 16:47:00,1.779,1.77904,1.77884,1.77892,127399997.0
2005-08-03 16:48:00,1.77902,1.77917,1.77902,1.77907,44500000.0
2005-08-03 16:49:00,1.77927,1.77941,1.77927,1.77927,35900000.0
2005-08-03 16:50:00,1.7793,1.77946,1.77924,1.77946,76799999.0
2005-08-03 16:51:00,1.77967,1.78034,1.77967,1.78034,86000000.0
2005-08-03 16:52:00,1.78049,1.78049,1.78007,1.78007,49700000.0
2005-08-03 16:53:00,1.77995,1.78018,1.77993,1.78018,69399998.0
2005-08-03 16:54:00,1.78021,1.78038,1.78021,1.78025,96700000.0
2005-08-03 16:55:00,1.78027,1.78027,1.78002,1.78002,49500000.0
2005-08-03 16:56:00,1.77999,1.7802,1.77999,1.78009,41900000.0
2005-08-03 16:57:00,1.7801,1.7801,1.77989,1.77997,48500000.0
2005-08-03 16:58:00,1.77993,1.78007,1.77993,1.78007,81000000.0
2005-08-03 16:59:00,1.78008,1.78008,1.77975,1.77988,63500000.0
2005-08-03 17:00:00,1.77982,1.77995,1.7797,1.7797,84800000.0
2005-08-03 17:01:00,1.77967,1.77967,1.77943,1.77943,73500000.0
2005-08-03 17:02:00,1.7794,1.7794,1.77892,1.77892,39800000.0
2005-08-03 17:03:00,1.77889,1.77907,1.77885,1.77906,33300001.0
2005-08-03 17:04:00,1.77908,1.77985,1.77902,1.77985,110000000.0
2005-08-03 17:05:00,1.78028,1.78088,1.78027,1.78088,63600000.0
2005-08-03 17:06:00,1.78107,1.78126,1.78107,1.78125,59300000.0
2005-08-03 17:07:00,1.7811,1.78125,1.78098,1.78105,76300001.0
2005-08-03 17:08:00,1.78096,1.78111,1.78096,1.78108,97599999.0
2005-08-03 17:09:00,1.78117,1.78128,1.78102,1.78102,42500000.0
2005-08-03 17:10:00,1.78063,1.78076,1.78034,1.78036,62399998.0
2005-08-03 17:11:00,1.78009,1.78068,1.78,1.78065,66800000.0
2005-08-03 17:12:00,1.78075,1.78085,1.78019,1.78022,91000001.0
2005-08-03 17:13:00,1.78015,1.78065,1.77996,1.77996,127100000.0
2005-08-03 17:14:00,1.78013,1.78045,1.77994,1.78045,69499999.0
2005-08-03 17:15:00,1.78043,1.78068,1.78022,1.78022,81999998.0
2005-08-03 17:16:00,1.78003,1.78015,1.77976,1.78015,90799997.0
2005-08-03 17:17:00,1.77999,1.7801,1.77979,1.77992,115700001.0
2005-08-03 17:18:00,1.77993,1.78019,1.77988,1.78002,91199997.0
2005-08-03 17:19:00,1.77994,1.78005,1.77974,1.77987,76200000.0
2005-08-03 17:20:00,1.77966,1.77989,1.77957,1.77963,95000000.0
2005-08-03 17:21:00,1.77984,1.77999,1.77953,1.77963,44800000.0
2005-08-03 17:22:00,1.77983,1.77997,1.77961,1.77993,106700000.0
2005-08-03 17:23:00,1.78002,1.78002,1.77935,1.77941,44800000.0
2005-08-03 17:24:00,1.77924,1.77947,1.77892,1.77892,75199999.0
2005-08-03 17:25:00,1.7787,1.77908,1.77856,1.77903,84400002.0
2005-08-03 17:26:00,1.77913,1.77926,1.77837,1.77837,65100000.0
2005-08-03 17:27:00,1.77823,1.77846,1.77792,1.77806,117700003.0
2005-08-03 17:28:00,1.77817,1.77832,1.77795,1.77802,151800001.0
2005-08-03 17:29:00,1.7783,1.7784,1.77803,1.77818,134500001.0
2005-08-03 17:30:00,1.77841,1.77872,1.77808,1.77836,67900000.0
2005-08-03 17:31:00,1.77847,1.77866,1.77833,1.77866,60299999.0
2005-08-03 17:32:00,1.7787,1.77887,1.77862,1.77877,86200000.0
2005-08-03 17:33:00,1.77876,1.77876,1.77809,1.77839,67100000.0
2005-08-03 17:34:00,1.7782,1.77837,1.77805,1.77831,66000000.0
2005-08-03 17:35:00,1.77833,1.77869,1.77825,1.77854,54700000.0
2005-08-03 17:36:00,1.7784,1.77854,1.77826,1.77843,88000001.0
2005-08-03 17:37:00,1.77855,1.77865,1.7782,1.77827,57000000.0
2005-08-03 17:38:00,1.77856,1.77886,1.77856,1.77873,40800000.0
2005-08-03 17:39:00,1.77868,1.77882,1.77852,1.77858,90699999.0
2005-08-03 17:40:00,1.77858,1.77901,1.77858,1.779,116199998.0
2005-08-03 17:41:00,1.77872,1.77903,1.77854,1.7789,32100000.0
2005-08-03 17:42:00,1.77885,1.77896,1.77859,1.77886,112299998.0
2005-08-03 17:43:00,1.77902,1.77905,1.77828,1.77838,58000001.0
2005-08-03 17:44:00,1.77887,1.77903,1.77873,1.77895,46000000.0
2005-08-03 17:45:00,1.77892,1.779,1.77875,1.77894,87800001.0
2005-08-03 17:46:00,1.77873,1.77926,1.77866,1.77925,90500000.0
2005-08-03 17:47:00,1.77915,1.77939,1.77897,1.77897,107200003.0
2005-08-03 17:48:00,1.78053,1.78053,1.77974,1.77974,12700000.0
2005-08-03 17:49:00,1.77958,1.77959,1.77952,1.77952,47100000.0
2005-08-03 17:50:00,1.77948,1.77956,1.77945,1.77956,40400000.0
2005-08-03 17:51:00,1.77957,1.7796,1.77947,1.77951,48000000.0
2005-08-03 17:52:00,1.77958,1.77974,1.77958,1.77974,43800000.0
2005-08-03 17:53:00,1.77975,1.77983,1.77962,1.77962,84500000.0
2005-08-03 17:54:00,1.77963,1.77992,1.77963,1.77992,50300001.0
2005-08-03 17:55:00,1.77988,1.77996,1.77978,1.77996,20400000.0
2005-08-03 17:56:00,1.78004,1.78028,1.78004,1.78028,19900000.0
2005-08-03 17:57:00,1.78028,1.78037,1.78028,1.78035,43899999.0
2005-08-03 17:58:00,1.78039,1.78044,1.78026,1.78044,113900000.0
2005-08-03 17:59:00,1.78051,1.78053,1.78025,1.78025,19300000.0
2005-08-03 18:00:00,1.78021,1.78021,1.7798,1.7798,45000000.0
2005-08-03 18:01:00,1.77982,1.78007,1.77982,1.77989,957600002.0
2005-08-03 18:02:00,1.77983,1.77983,1.77964,1.77967,1025100006.0
2005-08-03 18:03:00,1.77968,1.7799,1.77968,1.77969,1344199999.0
2005-08-03 18:04:00,1.77973,1.77982,1.77961,1.77978,918499996.0
2005-08-03 18:05:00,1.77979,1.77992,1.77977,1.77989,1058400003.0
2005-08-03 18:06:00,1.7799,1.77996,1.7798,1.77995,996849999.0
2005-08-03 18:07:00,1.77995,1.77995,1.77985,1.77995,1251846995.0
2005-08-03 18:08:00,1.77997,1.78007,1.77991,1.78,1382699997.0
2005-08-03 18:09:00,1.78005,1.78021,1.78005,1.78009,528800000.0
2005-08-03 18:10:00,1.78005,1.78012,1.77996,1.77996,590300002.0
2005-08-03 18:11:00,1.77999,1.78005,1.77992,1.77996,546800001.0
2005-08-03 18:12:00,1.77992,1.77996,1.7797,1.7797,845800001.0
2005-08-03 18:13:00,1.77966,1.77978,1.77944,1.77944,603200000.0
2005-08-03 18:14:00,1.77946,1.77966,1.77938,1.77942,738400000.0
2005-08-03 18:15:00,1.77935,1.7795,1.77928,1.77929,799000002.0
2005-08-03 18:16:00,1.77921,1.77928,1.77888,1.77889,744500001.0
2005-08-03 18:17:00,1.779,1.77917,1.77899,1.77916,450900000.0
2005-08-03 18:18:00,1.77918,1.77939,1.77913,1.77935,636000000.0
2005-08-03 18:19:00,1.77941,1.77941,1.77886,1.7789,539700003.0
2005-08-03 18:20:00,1.77893,1.77929,1.77893,1.77907,471700002.0
2005-08-03 18:21:00,1.77906,1.77916,1.77901,1.77912,923600009.0
2005-08-03 18:22:00,1.77913,1.77926,1.77912,1.77913,504749998.0
2005-08-03 18:23:00,1.77917,1.77919,1.77892,1.77897,872699993.0
2005-08-03 18:24:00,1.7788,1.7788,1.77854,1.77863,639400002.0
2005-08-03 18:25:00,1.77857,1.7788,1.77857,1.7788,698699998.0
2005-08-03 18:26:00,1.77875,1.77875,1.77846,1.77864,551200000.0
2005-08-03 18:27:00,1.77867,1.77883,1.77858,1.77883,791700004.0
2005-08-03 18:28:00,1.77881,1.77891,1.7788,1.77891,375700001.0
2005-08-03 18:29:00,1.77895,1.77903,1.77872,1.77888,874299993.0
2005-08-03 18:30:00,1.77884,1.77887,1.77855,1.77855,715999997.0
2005-08-03 18:31:00,1.7786,1.77871,1.77843,1.77852,507300001.0
2005-08-03 18:32:00,1.77841,1.77841,1.77787,1.77787,349900000.0
2005-08-03 18:33:00,1.7778,1.77793,1.77771,1.77771,662700003.0
2005-08-03 18:34:00,1.77767,1.77767,1.77737,1.77737,638099997.0
2005-08-03 18:35:00,1.77735,1.77756,1.77732,1.77739,366599998.0
2005-08-03 18:36:00,1.77737,1.77753,1.77737,1.77753,67800000.0
2005-08-03 18:37:00,1.77754,1.7776,1.77746,1.77757,108200001.0
2005-08-03 18:38:00,1.77748,1.77762,1.77747,1.77762,237299999.0
2005-08-03 18:39:00,1.77758,1.77774,1.77747,1.77747,179699998.0
2005-08-03 18:40:00,1.77746,1.77762,1.77746,1.7775,426199998.0
2005-08-03 18:41:00,1.77754,1.7778,1.77754,1.7778,328900003.0
2005-08-03 18:42:00,1.77783,1.77783,1.7777,1.77772,108500000.0
2005-08-03 18:43:00,1.77773,1.77773,1.77742,1.77742,130600001.0
2005-08-03 18:44:00,1.77725,1.77739,1.77714,1.77725,388700003.0
2005-08-03 18:45:00,1.77736,1.77736,1.77692,1.77692,205999999.0
2005-08-03 18:46:00,1.77695,1.7771,1.77685,1.77697,193399997.0
2005-08-03 18:47:00,1.77702,1.77712,1.77701,1.77702,169800000.0
2005-08-03 18:48:00,1.7769,1.77693,1.77673,1.77673,299500000.0
2005-08-03 18:49:00,1.77695,1.77714,1.77684,1.77706,42300000.0
2005-08-03 18:50:00,1.77708,1.77708,1.77663,1.77663,137700001.0
2005-08-03 18:51:00,1.7766,1.77672,1.77651,1.77658,454100000.0
2005-08-03 18:52:00,1.77648,1.77662,1.77644,1.77662,622100001.0
2005-08-03 18:53:00,1.77663,1.7768,1.77662,1.77673,433700000.0
2005-08-03 18:54:00,1.7767,1.77684,1.77667,1.77667,285000003.0
2005-08-03 18:55:00,1.77672,1.77681,1.77669,1.77678,588900000.0
2005-08-03 18:56:00,1.7768,1.77685,1.77674,1.77677,347800000.0
2005-08-03 18:57:00,1.7767,1.77683,1.77667,1.77677,479000003.0
2005-08-03 18:58:00,1.77683,1.77697,1.77679,1.77688,635300001.0
2005-08-03 18:59:00,1.77682,1.77689,1.77674,1.77682,501899998.0
2005-08-03 19:00:00,1.77692,1.77707,1.77689,1.77698,290699999.0
2005-08-03 19:01:00,1.77688,1.77696,1.77688,1.77691,107300000.0
2005-08-03 19:02:00,1.77689,1.77691,1.77679,1.77685,427000002.0
2005-08-03 19:03:00,1.77692,1.77703,1.77684,1.77689,621400003.0
2005-08-03 19:04:00,1.77705,1.77713,1.77698,1.77713,263600001.0
2005-08-03 19:05:00,1.77713,1.77719,1.77697,1.77697,146099999.0
2005-08-03 19:06:00,1.77691,1.77691,1.77665,1.7767,575999997.0
2005-08-03 19:07:00,1.77667,1.77673,1.77663,1.77673,244300000.0
2005-08-03 19:08:00,1.77671,1.77676,1.77656,1.77672,499300000.0
2005-08-03 19:09:00,1.7768,1.77718,1.7768,1.7768,229800000.0
2005-08-03 19:10:00,1.77672,1.77675,1.77665,1.77667,401000003.0
2005-08-03 19:11:00,1.77671,1.7768,1.7767,1.7767,115199999.0
2005-08-03 19:12:00,1.7767,1.77677,1.77664,1.77677,242299999.0
2005-08-03 19:13:00,1.77686,1.77693,1.7768,1.77693,350599998.0
2005-08-03 19:14:00,1.77691,1.77701,1.77685,1.77688,260146993.0
2005-08-03 19:15:00,1.77673,1.7768,1.77642,1.77675,297999999.0
2005-08-03 19:16:00,1.77647,1.7768,1.77638,1.77678,127099998.0
2005-08-03 19:17:00,1.77682,1.77691,1.77674,1.77691,183800000.0
2005-08-03 19:18:00,1.77693,1.77695,1.77683,1.77686,345600001.0
2005-08-03 19:19:00,1.77687,1.77693,1.7768,1.77693,242899999.0
2005-08-03 19:20:00,1.77692,1.77702,1.7769,1.77698,448599998.0
2005-08-03 19:21:00,1.77708,1.77772,1.77708,1.77772,397400000.0
2005-08-03 19:22:00,1.77793,1.77823,1.77793,1.77823,278100001.0
2005-08-03 19:23:00,1.77818,1.7783,1.77815,1.77819,370700005.0
2005-08-03 19:24:00,1.77818,1.77833,1.77818,1.77833,135599999.0
2005-08-03 19:25:00,1.77835,1.77835,1.7783,1.77835,186000000.0
2005-08-03 19:26:00,1.77831,1.77831,1.77815,1.77815,395400002.0
2005-08-03 19:27:00,1.77824,1.77848,1.77824,1.77838,562099995.0
2005-08-03 19:28:00,1.77844,1.77861,1.77843,1.77851,383499998.0
2005-08-03 19:29:00,1.77845,1.77855,1.77845,1.7785,238500001.0
2005-08-03 19:30:00,1.77851,1.77864,1.77848,1.77858,439569998.0
2005-08-03 19:31:00,1.77861,1.77874,1.7786,1.77867,309000001.0
2005-08-03 19:32:00,1.77863,1.77863,1.77843,1.77855,393599998.0
2005-08-03 19:33:00,1.77858,1.77858,1.77838,1.77838,256150001.0
2005-08-03 19:34:00,1.77828,1.7783,1.77814,1.77814,232400001.0
2005-08-03 19:35:00,1.7781,1.77815,1.77802,1.77807,393100001.0
2005-08-03 19:36:00,1.77808,1.77816,1.77802,1.77809,352499998.0
2005-08-03 19:37:00,1.77803,1.77814,1.77798,1.77802,315300001.0
2005-08-03 19:38:00,1.77803,1.77817,1.77803,1.77817,72800000.0
2005-08-03 19:39:00,1.77825,1.77836,1.77825,1.77835,105400001.0
2005-08-03 19:40:00,1.77829,1.77831,1.77813,1.77813,312199999.0
2005-08-03 19:41:00,1.77813,1.77813,1.77799,1.77801,345200002.0
2005-08-03 19:42:00,1.77797,1.77797,1.77781,1.77794,184900001.0
2005-08-03 19:43:00,1.77791,1.77802,1.77791,1.77798,150400000.0
2005-08-03 19:44:00,1.77801,1.77813,1.778,1.77808,406500004.0
2005-08-03 19:45:00,1.77801,1.77812,1.77797,1.77812,195999997.0
2005-08-03 19:46:00,1.77818,1.77828,1.77814,1.7782,233400002.0
2005-08-03 19:47:00,1.7783,1.77833,1.77827,1.7783,154400001.0
2005-08-03 19:48:00,1.77848,1.77885,1.77848,1.77885,266700000.0
2005-08-03 19:49:00,1.7789,1.7789,1.77847,1.77889,365300002.0
2005-08-03 19:50:00,1.77897,1.77904,1.77894,1.779,336200002.0
2005-08-03 19:51:00,1.77903,1.77923,1.77903,1.77918,273899999.0
2005-08-03 19:52:00,1.7793,1.77947,1.7793,1.77938,213000000.0
2005-08-03 19:53:00,1.77946,1.77953,1.77945,1.77953,49399999.0
2005-08-03 19:54:00,1.77946,1.77946,1.77907,1.77921,147400000.0
2005-08-03 19:55:00,1.77913,1.77918,1.779,1.77918,68199999.0
2005-08-03 19:56:00,1.7792,1.77925,1.77915,1.77925,244300002.0
2005-08-03 19:57:00,1.77918,1.77924,1.77911,1.77912,337000001.0
2005-08-03 19:58:00,1.77907,1.77908,1.77892,1.77907,393399998.0
2005-08-03 19:59:00,1.77905,1.77914,1.77895,1.77895,297100000.0
2005-08-03 20:00:00,1.77887,1.77889,1.77865,1.77885,181900001.0
2005-08-03 20:01:00,1.77895,1.77903,1.77884,1.77903,149500000.0
2005-08-03 20:02:00,1.77907,1.77915,1.77905,1.77909,158700000.0
2005-08-03 20:03:00,1.77911,1.77922,1.7791,1.77918,106200000.0
2005-08-03 20:04:00,1.77915,1.77915,1.77883,1.77883,173599999.0
2005-08-03 20:05:00,1.77877,1.77899,1.77876,1.77881,205599999.0
2005-08-03 20:06:00,1.77878,1.77888,1.7787,1.77878,226900000.0
2005-08-03 20:07:00,1.77881,1.7789,1.77876,1.7788,143400000.0
2005-08-03 20:08:00,1.77888,1.77895,1.77883,1.77887,320999999.0
2005-08-03 20:09:00,1.77877,1.77886,1.77871,1.77879,109200000.0
2005-08-03 20:10:00,1.7785,1.77886,1.7784,1.77854,145200001.0
2005-08-03 20:11:00,1.77884,1.77884,1.77877,1.77877,96700002.0
2005-08-03 20:12:00,1.77873,1.77885,1.77868,1.77878,414600002.0
2005-08-03 20:13:00,1.77875,1.77878,1.77864,1.77865,207300000.0
2005-08-03 20:14:00,1.77869,1.77879,1.77867,1.77877,188599999.0
2005-08-03 20:15:00,1.77878,1.77888,1.77872,1.77872,402499999.0
2005-08-03 20:16:00,1.77867,1.77877,1.77865,1.77869,107999998.0
2005-08-03 20:17:00,1.77865,1.77868,1.7786,1.7786,66100000.0
2005-08-03 20:18:00,1.77862,1.77889,1.77862,1.77878,115500001.0
2005-08-03 20:19:00,1.77893,1.7791,1.77889,1.7791,160100003.0
2005-08-03 20:20:00,1.77907,1.77909,1.77892,1.77895,271699997.0
2005-08-03 20:21:00,1.7789,1.77892,1.7789,1.7789,144599999.0
2005-08-03 20:22:00,1.7789,1.77895,1.7789,1.7789,171800000.0
2005-08-03 20:23:00,1.7789,1.77903,1.77885,1.77903,319200000.0
2005-08-03 20:24:00,1.77905,1.77907,1.779,1.77907,151000000.0
2005-08-03 20:25:00,1.77909,1.77917,1.77903,1.77907,341599998.0
2005-08-03 20:26:00,1.779,1.77908,1.77897,1.779,455649999.0
2005-08-03 20:27:00,1.77884,1.77886,1.77873,1.77873,312299998.0
2005-08-03 20:28:00,1.77901,1.77904,1.77892,1.779,298999999.0
2005-08-03 20:29:00,1.77903,1.77903,1.7789,1.7789,267199997.0
2005-08-03 20:30:00,1.77895,1.77917,1.77895,1.77917,954549999.0
2005-08-03 20:31:00,1.77929,1.77929,1.77909,1.7792,618449999.0
2005-08-03 20:32:00,1.77921,1.77932,1.77914,1.77928,615599999.0
2005-08-03 20:33:00,1.77929,1.77935,1.7792,1.7793,225599999.0
2005-08-03 20:34:00,1.77938,1.77949,1.77938,1.7794,106900001.0
2005-08-03 20:35:00,1.77944,1.77953,1.77944,1.77946,105600001.0
2005-08-03 20:36:00,1.77953,1.77962,1.77953,1.77953,207150001.0
2005-08-03 20:37:00,1.77952,1.77962,1.77944,1.77957,201799999.0
2005-08-03 20:38:00,1.77959,1.77976,1.77955,1.77976,304000000.0
2005-08-03 20:39:00,1.77987,1.7799,1.77969,1.77989,232800002.0
2005-08-03 20:40:00,1.77988,1.77994,1.77977,1.77988,135300000.0
2005-08-03 20:41:00,1.77986,1.77998,1.77986,1.77995,170399999.0
2005-08-03 20:42:00,1.77993,1.77993,1.77982,1.77982,24500000.0
2005-08-03 20:43:00,1.77982,1.77982,1.77966,1.77977,263100002.0
2005-08-03 20:44:00,1.77979,1.77981,1.77973,1.77976,408500001.0
2005-08-03 20:45:00,1.77975,1.77975,1.7797,1.77975,76300001.0
2005-08-03 20:46:00,1.77977,1.77985,1.77977,1.77983,185300002.0
2005-08-03 20:47:00,1.77979,1.77985,1.77972,1.77978,292999996.0
2005-08-03 20:48:00,1.77973,1.77982,1.7797,1.77982,159900001.0
2005-08-03 20:49:00,1.77988,1.78011,1.77988,1.78006,103500000.0
2005-08-03 20:50:00,1.78002,1.78005,1.77994,1.77996,465999997.0
2005-08-03 20:51:00,1.77997,1.78006,1.77993,1.77993,365699998.0
2005-08-03 20:52:00,1.77982,1.78002,1.77977,1.7798,190600000.0
2005-08-03 20:53:00,1.77984,1.7799,1.77971,1.77971,498599997.0
2005-08-03 20:54:00,1.77968,1.77981,1.77927,1.77931,352599996.0
2005-08-03 20:55:00,1.77918,1.7793,1.77895,1.77895,339799998.0
2005-08-03 20:56:00,1.77897,1.77934,1.77897,1.77934,525600000.0
2005-08-03 20:57:00,1.77938,1.77953,1.77915,1.77915,699549998.0
2005-08-03 20:58:00,1.77919,1.77926,1.77909,1.77914,250500002.0
2005-08-03 20:59:00,1.77909,1.77921,1.77899,1.77899,595900002.0
2005-08-03 21:00:00,1.779,1.77919,1.77891,1.77905,360799998.0
2005-08-03 21:01:00,1.77897,1.77903,1.77882,1.77882,464299997.0
2005-08-03 21:02:00,1.77881,1.7789,1.77879,1.77886,179000003.0
2005-08-03 21:03:00,1.7788,1.77885,1.7788,1.7788,152500000.0
2005-08-03 21:04:00,1.77881,1.77891,1.77878,1.7789,206199998.0
2005-08-03 21:05:00,1.77888,1.77891,1.77883,1.77884,201000001.0
2005-08-03 21:06:00,1.77879,1.77889,1.77873,1.77873,228270002.0
2005-08-03 21:07:00,1.77868,1.77881,1.77861,1.77881,103299999.0
2005-08-03 21:08:00,1.77885,1.77885,1.77882,1.77882,71399999.0
2005-08-03 21:09:00,1.77877,1.77885,1.77875,1.7788,64100000.0
2005-08-03 21:10:00,1.77885,1.77885,1.77885,1.77885,134799999.0
2005-08-03 21:11:00,1.77881,1.77893,1.77881,1.77886,154999998.0
2005-08-03 21:12:00,1.77883,1.77883,1.77866,1.77867,93600000.0
2005-08-03 21:13:00,1.7786,1.77862,1.77849,1.77849,269899999.0
2005-08-03 21:14:00,1.77852,1.77864,1.77849,1.77857,361300001.0
2005-08-03 21:15:00,1.7786,1.77861,1.77849,1.77855,223999998.0
2005-08-03 21:16:00,1.77859,1.77887,1.77859,1.77887,60000000.0
2005-08-03 21:17:00,1.7787,1.77886,1.77852,1.77866,126799999.0
2005-08-03 21:18:00,1.77891,1.77893,1.77881,1.77881,84000001.0
2005-08-03 21:19:00,1.77885,1.7789,1.77868,1.77875,104800000.0
2005-08-03 21:20:00,1.77875,1.77882,1.77865,1.77865,285449998.0
2005-08-03 21:21:00,1.77849,1.77866,1.7783,1.7784,123900000.0
2005-08-03 21:22:00,1.77863,1.77863,1.7785,1.7785,161350001.0
2005-08-03 21:23:00,1.77852,1.77863,1.77852,1.77863,14900000.0
2005-08-03 21:24:00,1.77863,1.77867,1.7786,1.77862,225300000.0
2005-08-03 21:25:00,1.77861,1.77872,1.77851,1.77872,169800001.0
2005-08-03 21:26:00,1.77875,1.77878,1.77866,1.77878,55200000.0
2005-08-03 21:27:00,1.77878,1.77878,1.77858,1.77861,164400001.0
2005-08-03 21:28:00,1.77863,1.77877,1.77863,1.77869,144099998.0
2005-08-03 21:29:00,1.77878,1.77878,1.77872,1.77872,25200000.0
2005-08-03 21:30:00,1.77854,1.77863,1.77852,1.77863,54800000.0
2005-08-03 21:31:00,1.77867,1.77873,1.77866,1.77873,55299999.0
2005-08-03 21:32:00,1.77874,1.77874,1.77852,1.77873,254600001.0
2005-08-03 21:33:00,1.77875,1.77877,1.77867,1.77873,231700001.0
2005-08-03 21:34:00,1.77872,1.77878,1.77865,1.77872,235699997.0
2005-08-03 21:35:00,1.77878,1.77878,1.77866,1.77866,57900000.0
2005-08-03 21:36:00,1.77865,1.77872,1.77859,1.77859,68700000.0
2005-08-03 21:37:00,1.77857,1.77867,1.77857,1.77865,220099997.0
2005-08-03 21:38:00,1.77863,1.77868,1.7786,1.7786,137900000.0
2005-08-03 21:39:00,1.7786,1.7787,1.77855,1.7787,54599999.0
2005-08-03 21:40:00,1.77858,1.77858,1.77842,1.77842,124100001.0
2005-08-03 21:41:00,1.77842,1.77852,1.77841,1.7785,142299999.0
2005-08-03 21:42:00,1.77851,1.77851,1.7784,1.7784,122699998.0
2005-08-03 21:43:00,1.77835,1.77843,1.77835,1.77843,38900000.0
2005-08-03 21:44:00,1.77843,1.77845,1.77833,1.77833,82500001.0
2005-08-03 21:45:00,1.77829,1.77832,1.77817,1.77832,85100001.0
2005-08-03 21:46:00,1.77812,1.77854,1.77804,1.77829,66700000.0
2005-08-03 21:47:00,1.77838,1.77855,1.77836,1.77851,184499999.0
2005-08-03 21:48:00,1.77851,1.77851,1.77832,1.77832,95000001.0
2005-08-03 21:49:00,1.77823,1.77845,1.77818,1.77845,90099999.0
2005-08-03 21:50:00,1.77837,1.7785,1.77823,1.7785,89099999.0
2005-08-03 21:51:00,1.77853,1.77854,1.77813,1.77816,136000000.0
2005-08-03 21:52:00,1.77816,1.77816,1.77797,1.77804,67499999.0
2005-08-03 21:53:00,1.77805,1.77805,1.778,1.778,53399999.0
2005-08-03 21:54:00,1.77806,1.77811,1.77787,1.77787,100400000.0
2005-08-03 21:55:00,1.77797,1.77805,1.77795,1.778,285399999.0
2005-08-03 21:56:00,1.77802,1.77812,1.77802,1.77805,41500000.0
2005-08-03 21:57:00,1.77807,1.77813,1.77802,1.77802,121299999.0
2005-08-03 21:58:00,1.77797,1.77797,1.77783,1.77788,123499998.0
2005-08-03 21:59:00,1.77786,1.77792,1.77775,1.77775,451200000.0
2005-08-03 22:00:00,1.7778,1.77785,1.77778,1.7778,173700000.0
2005-08-03 22:01:00,1.77783,1.7779,1.7777,1.7777,106000000.0
2005-08-03 22:02:00,1.77775,1.77775,1.77748,1.7775,173300000.0
2005-08-03 22:03:00,1.77739,1.77739,1.7773,1.77732,54700000.0
2005-08-03 22:04:00,1.77733,1.77733,1.77703,1.77703,314899998.0
2005-08-03 22:05:00,1.77688,1.77689,1.77678,1.77689,100199999.0
2005-08-03 22:06:00,1.77698,1.77703,1.77695,1.77698,41800000.0
2005-08-03 22:07:00,1.77702,1.77702,1.77691,1.77691,37700000.0
2005-08-03 22:08:00,1.77691,1.77698,1.77691,1.77697,55800001.0
2005-08-03 22:09:00,1.77697,1.77697,1.77693,1.77693,4300000.0
2005-08-03 22:10:00,1.77679,1.7768,1.77666,1.7768,40200000.0
2005-08-03 22:11:00,1.77682,1.77682,1.77666,1.77666,28699999.0
2005-08-03 22:12:00,1.7766,1.77663,1.77655,1.77657,144700000.0
2005-08-03 22:13:00,1.77658,1.77658,1.77641,1.77641,86099999.0
2005-08-03 22:14:00,1.77644,1.77655,1.77644,1.77652,31800000.0
2005-08-03 22:15:00,1.77658,1.77679,1.77657,1.77657,201799999.0
2005-08-03 22:16:00,1.77655,1.7767,1.77655,1.77667,269249998.0
2005-08-03 22:17:00,1.7767,1.77682,1.77663,1.77682,82199998.0
2005-08-03 22:18:00,1.77687,1.77696,1.77684,1.77685,139599999.0
2005-08-03 22:19:00,1.77683,1.77696,1.77681,1.77696,85900001.0
2005-08-03 22:20:00,1.77698,1.777,1.77695,1.77696,57500000.0
2005-08-03 22:21:00,1.77703,1.7771,1.77697,1.77697,144099998.0
2005-08-03 22:22:00,1.77675,1.77685,1.77675,1.77675,44800000.0
2005-08-03 22:23:00,1.77675,1.77685,1.77668,1.77668,168299998.0
2005-08-03 22:24:00,1.7767,1.7768,1.77668,1.77675,70500001.0
2005-08-03 22:25:00,1.77681,1.77688,1.7768,1.7768,93999999.0
2005-08-03 22:26:00,1.77681,1.77693,1.77681,1.77693,62600000.0
2005-08-03 22:27:00,1.77688,1.77705,1.77678,1.77705,53700000.0
2005-08-03 22:28:00,1.77715,1.77715,1.77692,1.77692,142800000.0
2005-08-03 22:29:00,1.77694,1.77711,1.77687,1.77687,285800002.0
2005-08-03 22:30:00,1.77685,1.77685,1.77666,1.77666,61400000.0
2005-08-03 22:31:00,1.77672,1.77673,1.77664,1.77673,81199998.0
2005-08-03 22:32:00,1.77675,1.77682,1.7767,1.77682,176699996.0
2005-08-03 22:33:00,1.77685,1.77693,1.77681,1.77686,125700001.0
2005-08-03 22:34:00,1.77684,1.77691,1.77674,1.77674,127100000.0
2005-08-03 22:35:00,1.77675,1.77685,1.77675,1.77678,43900000.0
2005-08-03 22:36:00,1.77663,1.77665,1.77649,1.7766,172499999.0
2005-08-03 22:37:00,1.77673,1.77677,1.77655,1.77677,68900000.0
2005-08-03 22:38:00,1.77673,1.77706,1.77673,1.77706,58899999.0
2005-08-03 22:39:00,1.77705,1.77705,1.77693,1.77693,35300001.0
2005-08-03 22:40:00,1.77688,1.77716,1.77685,1.77716,99700000.0
2005-08-03 22:41:00,1.7772,1.77722,1.77714,1.7772,55700000.0
2005-08-03 22:42:00,1.77708,1.77713,1.77698,1.77713,51900000.0
2005-08-03 22:43:00,1.77701,1.77701,1.77685,1.77688,122200001.0
2005-08-03 22:44:00,1.7769,1.77695,1.77687,1.77693,146299999.0
2005-08-03 22:45:00,1.77693,1.77693,1.77682,1.77692,150800000.0
2005-08-03 22:46:00,1.77698,1.77709,1.77697,1.77697,28700000.0
2005-08-03 22:47:00,1.77685,1.77693,1.77657,1.77664,98500000.0
2005-08-03 22:48:00,1.77703,1.77712,1.77702,1.77702,20300000.0
2005-08-03 22:49:00,1.777,1.777,1.77694,1.77695,33500000.0
2005-08-03 22:50:00,1.77696,1.7772,1.77696,1.77718,24600000.0
2005-08-03 22:51:00,1.77715,1.7772,1.77715,1.7772,4300000.0
2005-08-03 22:52:00,1.7773,1.7773,1.77724,1.77724,27900000.0
2005-08-03 22:53:00,1.77699,1.7773,1.77678,1.77696,85000000.0
2005-08-03 22:54:00,1.77723,1.77723,1.77715,1.77715,47200000.0
2005-08-03 22:55:00,1.77718,1.77727,1.77718,1.77727,48299999.0
2005-08-03 22:56:00,1.77737,1.77745,1.77735,1.7774,94600000.0
2005-08-03 22:57:00,1.7776,1.77762,1.77748,1.77758,51899999.0
2005-08-03 22:58:00,1.7774,1.7775,1.77736,1.77743,131199998.0
2005-08-03 22:59:00,1.77745,1.77754,1.77742,1.77746,67200000.0
2005-08-03 23:00:00,1.77712,1.77725,1.77666,1.77713,105699999.0
2005-08-03 23:01:00,1.77717,1.77722,1.7769,1.77702,45499999.0
2005-08-03 23:02:00,1.77693,1.77733,1.77693,1.77725,106099999.0
2005-08-03 23:03:00,1.77711,1.77737,1.77708,1.77737,35100000.0
2005-08-03 23:04:00,1.77728,1.77728,1.77695,1.77705,59399999.0
2005-08-03 23:05:00,1.77728,1.7775,1.77713,1.77746,57299999.0
2005-08-03 23:06:00,1.77742,1.77744,1.77695,1.77704,61700001.0
2005-08-03 23:07:00,1.77725,1.77733,1.77717,1.77725,141399998.0
2005-08-03 23:08:00,1.77702,1.77774,1.77702,1.7777,61000001.0
2005-08-03 23:09:00,1.77769,1.77778,1.7773,1.77744,52700000.0
2005-08-03 23:10:00,1.7774,1.7774,1.77719,1.77727,45700000.0
2005-08-03 23:11:00,1.7774,1.77747,1.77702,1.77717,97100001.0
2005-08-03 23:12:00,1.77732,1.77754,1.77726,1.77732,74500000.0
2005-08-03 23:13:00,1.77748,1.77795,1.77736,1.77795,63600001.0
2005-08-03 23:14:00,1.77782,1.77796,1.77753,1.77767,66599999.0
2005-08-03 23:15:00,1.77763,1.77773,1.7775,1.77773,17600000.0
2005-08-03 23:16:00,1.77778,1.77778,1.77731,1.77744,127800000.0
2005-08-03 23:17:00,1.7774,1.7776,1.77734,1.77753,62800000.0
2005-08-03 23:18:00,1.77738,1.7776,1.77718,1.77748,77400000.0
2005-08-03 23:19:00,1.77752,1.77765,1.77731,1.77743,68399999.0
2005-08-03 23:20:00,1.77764,1.77765,1.77742,1.77742,40700001.0
2005-08-03 23:21:00,1.77726,1.77759,1.77726,1.77753,52699999.0
2005-08-03 23:22:00,1.77741,1.77771,1.77736,1.77758,50300001.0
2005-08-03 23:23:00,1.77765,1.77772,1.77743,1.77754,65499999.0
2005-08-03 23:24:00,1.77762,1.77764,1.7773,1.77732,67300000.0
2005-08-03 23:25:00,1.7775,1.7775,1.77721,1.77728,36000000.0
2005-08-03 23:26:00,1.77726,1.77758,1.77723,1.77737,73200001.0
2005-08-03 23:27:00,1.77737,1.77755,1.77724,1.77727,31000000.0
2005-08-03 23:28:00,1.7774,1.77746,1.77717,1.77741,111300001.0
2005-08-03 23:29:00,1.77728,1.77745,1.77715,1.77733,96800001.0
2005-08-03 23:30:00,1.77737,1.77748,1.7772,1.77724,53700002.0
2005-08-03 23:31:00,1.77745,1.77755,1.77745,1.7775,80899999.0
2005-08-03 23:32:00,1.7774,1.77756,1.77717,1.77727,53600000.0
2005-08-03 23:33:00,1.77752,1.77762,1.77752,1.77761,77099996.0
2005-08-03 23:34:00,1.77752,1.77761,1.77751,1.77751,75699998.0
2005-08-03 23:35:00,1.77752,1.7777,1.77752,1.7777,36100000.0
2005-08-03 23:36:00,1.77755,1.77757,1.7771,1.77719,50999999.0
2005-08-03 23:37:00,1.77765,1.77765,1.77741,1.77753,67099999.0
2005-08-03 23:38:00,1.77746,1.77754,1.77744,1.77747,27200000.0
2005-08-03 23:39:00,1.77741,1.77743,1.77729,1.77743,82900000.0
2005-08-03 23:40:00,1.77742,1.77742,1.77734,1.77738,20100000.0
2005-08-03 23:41:00,1.77732,1.77746,1.77732,1.77739,62499999.0
2005-08-03 23:42:00,1.77749,1.77753,1.77746,1.77753,21400000.0
2005-08-03 23:43:00,1.7775,1.77756,1.77747,1.77747,64700001.0
2005-08-03 23:44:00,1.77718,1.77733,1.7771,1.77726,43300001.0
2005-08-03 23:45:00,1.77747,1.77755,1.77736,1.77755,29100000.0
2005-08-03 23:46:00,1.77755,1.77755,1.77755,1.77755,12200000.0
2005-08-03 23:47:00,1.77734,1.77751,1.77734,1.77734,68199999.0
2005-08-03 23:48:00,1.7775,1.77755,1.7775,1.7775,15300000.0
2005-08-03 23:49:00,1.77757,1.77757,1.77755,1.77756,40299999.0
2005-08-03 23:50:00,1.77747,1.77751,1.77743,1.77748,48099999.0
2005-08-03 23:51:00,1.77747,1.7775,1.77747,1.7775,10200000.0
2005-08-03 23:52:00,1.7775,1.77756,1.77739,1.77751,49400000.0
2005-08-03 23:53:00,1.77721,1.77721,1.77707,1.77707,7700000.0
2005-08-03 23:54:00,1.77695,1.77715,1.77695,1.77706,57100000.0
2005-08-03 23:55:00,1.7771,1.7771,1.7771,1.7771,17200001.0
2005-08-03 23:56:00,1.77706,1.77709,1.77706,1.77709,5600000.0
2005-08-03 23:57:00,1.7769,1.77717,1.77682,1.77711,67199999.0
2005-08-03 23:58:00,1.77707,1.77712,1.77707,1.77708,67000002.0
2005-08-03 23:59:00,1.777,1.7772,1.77685,1.77719,84100001.0
2005-08-04 00:00:00,1.7772,1.77727,1.7772,1.77727,9200000.0
2005-08-04 00:01:00,1.77727,1.77745,1.77725,1.77745,58100001.0
2005-08-04 00:02:00,1.77743,1.77743,1.77737,1.77737,10600000.0
2005-08-04 00:03:00,1.7773,1.77735,1.77725,1.77735,100000000.0
2005-08-04 00:04:00,1.77733,1.77744,1.77725,1.77725,55600000.0
2005-08-04 00:05:00,1.77735,1.77735,1.77735,1.77735,6400000.0
2005-08-04 00:06:00,1.77735,1.77735,1.77735,1.77735,6300000.0
2005-08-04 00:07:00,1.77716,1.77736,1.77712,1.77734,64300000.0
2005-08-04 00:08:00,1.77741,1.77741,1.77734,1.77734,15100000.0
2005-08-04 00:09:00,1.7774,1.77744,1.77732,1.77732,55700000.0
2005-08-04 00:10:00,1.77738,1.7774,1.77736,1.7774,25300000.0
2005-08-04 00:11:00,1.77747,1.77758,1.77724,1.77738,119499999.0
2005-08-04 00:12:00,1.77737,1.77745,1.77737,1.77745,15100000.0
2005-08-04 00:13:00,1.77762,1.77792,1.77758,1.77758,29900000.0
2005-08-04 00:14:00,1.77757,1.77813,1.77757,1.77813,79399999.0
2005-08-04 00:15:00,1.77792,1.77792,1.77759,1.77759,25500000.0
2005-08-04 00:16:00,1.77731,1.77754,1.7771,1.77723,85200001.0
2005-08-04 00:17:00,1.7775,1.77755,1.7775,1.77755,21300000.0
2005-08-04 00:18:00,1.77743,1.77758,1.7772,1.7772,70500000.0
2005-08-04 00:19:00,1.7775,1.7775,1.77725,1.77725,46900001.0
2005-08-04 00:20:00,1.77714,1.77716,1.77714,1.77716,35500000.0
2005-08-04 00:21:00,1.77703,1.77703,1.77697,1.77697,8900000.0
2005-08-04 00:22:00,1.77687,1.77687,1.77666,1.77674,64299999.0
2005-08-04 00:23:00,1.77685,1.77685,1.77673,1.77677,23300000.0
2005-08-04 00:24:00,1.77668,1.77685,1.77641,1.7768,57700001.0
2005-08-04 00:25:00,1.77685,1.77688,1.77658,1.77688,78199999.0
2005-08-04 00:26:00,1.7767,1.77675,1.77668,1.7767,52899999.0
2005-08-04 00:27:00,1.77669,1.77721,1.77669,1.77721,31000000.0
2005-08-04 00:28:00,1.77763,1.77801,1.77682,1.77682,66300000.0
2005-08-04 00:29:00,1.77658,1.77691,1.77658,1.77668,103699999.0
2005-08-04 00:30:00,1.77669,1.77669,1.77666,1.77666,20700000.0
2005-08-04 00:31:00,1.7768,1.77682,1.77659,1.77673,58200000.0
2005-08-04 00:32:00,1.77672,1.77681,1.77672,1.77677,29599999.0
2005-08-04 00:33:00,1.77668,1.77674,1.77665,1.77669,58500001.0
2005-08-04 00:34:00,1.7768,1.7768,1.77665,1.77669,34500000.0
2005-08-04 00:35:00,1.7766,1.77683,1.77651,1.77683,80900001.0
2005-08-04 00:36:00,1.77668,1.77692,1.77668,1.77692,42500000.0
2005-08-04 00:37:00,1.77685,1.77685,1.77662,1.77673,47200000.0
2005-08-04 00:38:00,1.77687,1.77687,1.77685,1.77685,8400000.0
2005-08-04 00:39:00,1.77689,1.77689,1.77678,1.77679,14900000.0
2005-08-04 00:40:00,1.77672,1.77672,1.77668,1.77668,5200000.0
2005-08-04 00:41:00,1.77665,1.77698,1.7766,1.7768,52400000.0
2005-08-04 00:42:00,1.77672,1.7769,1.77658,1.77665,99499999.0
2005-08-04 00:43:00,1.77668,1.77698,1.77668,1.77682,75300000.0
2005-08-04 00:44:00,1.77686,1.77698,1.77686,1.7769,59300001.0
2005-08-04 00:45:00,1.77683,1.77683,1.77672,1.77672,9200000.0
2005-08-04 00:46:00,1.77658,1.77668,1.77655,1.77662,126599999.0
2005-08-04 00:47:00,1.77659,1.7767,1.77659,1.7767,63000000.0
2005-08-04 00:48:00,1.77672,1.7768,1.77668,1.7768,38100002.0
2005-08-04 00:49:00,1.77687,1.77706,1.77685,1.77685,50100000.0
2005-08-04 00:50:00,1.77678,1.77685,1.77666,1.77685,119799998.0
2005-08-04 00:51:00,1.7769,1.7769,1.77675,1.77684,24200000.0
2005-08-04 00:52:00,1.77683,1.77684,1.77664,1.77665,59400000.0
2005-08-04 00:53:00,1.77682,1.77692,1.77682,1.77685,26000000.0
2005-08-04 00:54:00,1.77693,1.77702,1.77693,1.77702,46499999.0
2005-08-04 00:55:00,1.77701,1.77729,1.77701,1.77729,24600000.0
2005-08-04 00:56:00,1.77742,1.77755,1.77741,1.77741,89600000.0
2005-08-04 00:57:00,1.77746,1.77747,1.77735,1.77747,100499999.0
2005-08-04 00:58:00,1.77745,1.7775,1.7774,1.77742,54000001.0
2005-08-04 00:59:00,1.7774,1.77746,1.77729,1.77732,135500003.0
2005-08-04 01:00:00,1.7775,1.77773,1.7775,1.77773,42900001.0
2005-08-04 01:01:00,1.7778,1.7778,1.77765,1.77774,34000000.0
2005-08-04 01:02:00,1.77803,1.7783,1.7779,1.77826,61500000.0
2005-08-04 01:03:00,1.77842,1.77842,1.77811,1.77818,81800000.0
2005-08-04 01:04:00,1.7781,1.77843,1.77805,1.77842,56199999.0
2005-08-04 01:05:00,1.77843,1.77843,1.7783,1.7783,62100000.0
2005-08-04 01:06:00,1.77833,1.7784,1.77833,1.77839,36500000.0
2005-08-04 01:07:00,1.77838,1.77841,1.77832,1.77832,49700000.0
2005-08-04 01:08:00,1.77828,1.77832,1.77822,1.77832,32700000.0
2005-08-04 01:09:00,1.77839,1.77847,1.77838,1.77845,40499999.0
2005-08-04 01:10:00,1.77842,1.77842,1.77832,1.77833,21700000.0
2005-08-04 01:11:00,1.77833,1.77833,1.77821,1.77822,44599999.0
2005-08-04 01:12:00,1.77822,1.77827,1.7781,1.77812,22300000.0
2005-08-04 01:13:00,1.77818,1.77833,1.77818,1.77826,99999999.0
2005-08-04 01:14:00,1.77825,1.77825,1.77825,1.77825,48100000.0
2005-08-04 01:15:00,1.77822,1.77847,1.77822,1.77845,68500000.0
2005-08-04 01:16:00,1.77852,1.77858,1.77838,1.77838,46400000.0
2005-08-04 01:17:00,1.7783,1.7784,1.77828,1.77837,98799999.0
2005-08-04 01:18:00,1.77841,1.77841,1.77801,1.77802,69100000.0
2005-08-04 01:19:00,1.77795,1.77803,1.77795,1.77803,13000000.0
2005-08-04 01:20:00,1.77808,1.77813,1.77808,1.77813,25300000.0
2005-08-04 01:21:00,1.77803,1.77803,1.77801,1.77803,18400000.0
2005-08-04 01:22:00,1.77807,1.77807,1.77767,1.77793,62300001.0
2005-08-04 01:23:00,1.778,1.77805,1.778,1.77805,9300000.0
2005-08-04 01:24:00,1.77795,1.77806,1.77788,1.77805,91100000.0
2005-08-04 01:25:00,1.77807,1.77832,1.77805,1.77828,34600000.0
2005-08-04 01:26:00,1.7784,1.77849,1.7784,1.77847,29500000.0
2005-08-04 01:27:00,1.7784,1.77847,1.7784,1.77847,73899999.0
2005-08-04 01:28:00,1.77835,1.77845,1.7783,1.7783,35900000.0
2005-08-04 01:29:00,1.77845,1.77845,1.77838,1.7784,79100002.0
2005-08-04 01:30:00,1.7785,1.7785,1.77832,1.77833,48700000.0
2005-08-04 01:31:00,1.77842,1.77845,1.7784,1.7784,12900000.0
2005-08-04 01:32:00,1.77837,1.77845,1.77837,1.77845,60000001.0
2005-08-04 01:33:00,1.77843,1.77843,1.7783,1.77835,54100000.0
2005-08-04 01:34:00,1.77822,1.7783,1.77798,1.77822,43600000.0
2005-08-04 01:35:00,1.7783,1.7783,1.7783,1.7783,46900000.0
2005-08-04 01:36:00,1.7783,1.7783,1.7781,1.7781,20200000.0
2005-08-04 01:37:00,1.77806,1.77821,1.77806,1.7782,36450000.0
2005-08-04 01:38:00,1.77818,1.77826,1.77818,1.77826,47000000.0
2005-08-04 01:39:00,1.77838,1.77852,1.77837,1.77852,56700000.0
2005-08-04 01:40:00,1.77863,1.77869,1.77863,1.77869,13500000.0
2005-08-04 01:41:00,1.7788,1.7788,1.77845,1.77845,104500000.0
2005-08-04 01:42:00,1.77815,1.77842,1.77812,1.77817,49900000.0
2005-08-04 01:43:00,1.77838,1.77841,1.77838,1.77838,25700000.0
2005-08-04 01:44:00,1.77834,1.77834,1.77834,1.77834,2200000.0
2005-08-04 01:45:00,1.77827,1.77841,1.778,1.77815,63500000.0
2005-08-04 01:46:00,1.77831,1.77839,1.77831,1.77839,79600002.0
2005-08-04 01:47:00,1.77849,1.77849,1.77846,1.77846,14100000.0
2005-08-04 01:48:00,1.77823,1.77852,1.77815,1.77852,32300001.0
2005-08-04 01:49:00,1.77851,1.7786,1.7785,1.7785,71400000.0
2005-08-04 01:50:00,1.77862,1.77862,1.77858,1.77858,25099999.0
2005-08-04 01:51:00,1.77865,1.77865,1.77845,1.77851,77100000.0
2005-08-04 01:52:00,1.77841,1.77841,1.77809,1.77812,72000000.0
2005-08-04 01:53:00,1.7781,1.77814,1.778,1.77814,24000000.0
2005-08-04 01:54:00,1.77815,1.77821,1.77805,1.77805,23400000.0
2005-08-04 01:55:00,1.778,1.77805,1.778,1.778,25900001.0
2005-08-04 01:56:00,1.77787,1.77796,1.77768,1.77785,38400000.0
2005-08-04 01:57:00,1.77803,1.77807,1.77801,1.77801,70900000.0
2005-08-04 01:58:00,1.77798,1.77802,1.77772,1.77798,89300002.0
2005-08-04 01:59:00,1.77803,1.77809,1.77803,1.77809,30900000.0
2005-08-04 02:00:00,1.7781,1.77812,1.77803,1.77812,59299999.0
2005-08-04 02:01:00,1.77815,1.77821,1.77797,1.77797,28900001.0
2005-08-04 02:02:00,1.77773,1.77785,1.77754,1.77785,47400000.0
2005-08-04 02:03:00,1.77783,1.77795,1.77758,1.77764,62900000.0
2005-08-04 02:04:00,1.77766,1.77784,1.77766,1.77775,47900000.0
2005-08-04 02:05:00,1.77772,1.77788,1.77772,1.77788,19300000.0
2005-08-04 02:06:00,1.77795,1.77795,1.77787,1.77795,26400000.0
2005-08-04 02:07:00,1.77799,1.77799,1.77796,1.77796,17100000.0
2005-08-04 02:08:00,1.77796,1.77796,1.77794,1.77794,13500000.0
2005-08-04 02:09:00,1.77789,1.77789,1.77763,1.77777,98500001.0
2005-08-04 02:10:00,1.77786,1.77789,1.77774,1.77774,73199999.0
2005-08-04 02:11:00,1.77776,1.77776,1.77759,1.77773,83900000.0
2005-08-04 02:12:00,1.77767,1.77772,1.77765,1.77765,92200000.0
2005-08-04 02:13:00,1.7777,1.77776,1.7775,1.7776,116799998.0
2005-08-04 02:14:00,1.77765,1.77765,1.7776,1.7776,76100000.0
2005-08-04 02:15:00,1.77767,1.77772,1.77764,1.77768,36399999.0
2005-08-04 02:16:00,1.77758,1.7776,1.77756,1.77759,48100000.0
2005-08-04 02:17:00,1.77763,1.77763,1.77752,1.77752,16900000.0
2005-08-04 02:18:00,1.77747,1.77747,1.77712,1.77719,84700001.0
2005-08-04 02:19:00,1.77702,1.77709,1.77696,1.77698,44800000.0
2005-08-04 02:20:00,1.77707,1.77721,1.77689,1.77689,51200000.0
2005-08-04 02:21:00,1.7769,1.77695,1.77685,1.77692,34900000.0
2005-08-04 02:22:00,1.77686,1.77701,1.77686,1.77697,80200000.0
2005-08-04 02:23:00,1.7768,1.77698,1.7767,1.77698,113500001.0
2005-08-04 02:24:00,1.77703,1.77711,1.77703,1.77708,23900000.0
2005-08-04 02:25:00,1.77706,1.77728,1.77706,1.77726,17600000.0
2005-08-04 02:26:00,1.77728,1.77729,1.77712,1.77726,80799999.0
2005-08-04 02:27:00,1.7772,1.7772,1.77705,1.77708,86000001.0
2005-08-04 02:28:00,1.77699,1.77711,1.77699,1.77711,24899999.0
2005-08-04 02:29:00,1.77705,1.77731,1.77705,1.77731,38699999.0
2005-08-04 02:30:00,1.77732,1.77741,1.77732,1.77739,38800001.0
2005-08-04 02:31:00,1.77745,1.77745,1.77715,1.77715,35900001.0
2005-08-04 02:32:00,1.7773,1.7773,1.77711,1.77727,87600001.0
2005-08-04 02:33:00,1.77743,1.77753,1.77734,1.77734,59199998.0
2005-08-04 02:34:00,1.77744,1.77783,1.77744,1.7777,32400000.0
2005-08-04 02:35:00,1.77769,1.77769,1.77749,1.77757,115100001.0
2005-08-04 02:36:00,1.77762,1.7777,1.77759,1.77761,47400000.0
2005-08-04 02:37:00,1.77762,1.77771,1.77735,1.77735,91999998.0
2005-08-04 02:38:00,1.77741,1.77771,1.77741,1.77771,39599999.0
2005-08-04 02:39:00,1.77775,1.77775,1.77767,1.77775,50700001.0
2005-08-04 02:40:00,1.7776,1.7776,1.77742,1.77747,16000000.0
2005-08-04 02:41:00,1.77755,1.77761,1.77753,1.77756,47399999.0
2005-08-04 02:42:00,1.7777,1.77786,1.7777,1.77784,72400000.0
2005-08-04 02:43:00,1.77773,1.77788,1.77764,1.77788,61399999.0
2005-08-04 02:44:00,1.77781,1.77786,1.77763,1.77775,54370000.0
2005-08-04 02:45:00,1.77776,1.77786,1.77776,1.77783,45400000.0
2005-08-04 02:46:00,1.77788,1.77798,1.77788,1.77788,65300000.0
2005-08-04 02:47:00,1.77778,1.77806,1.77769,1.778,77100000.0
2005-08-04 02:48:00,1.77798,1.77798,1.77798,1.77798,6400000.0
2005-08-04 02:49:00,1.77792,1.77802,1.77792,1.77798,46800001.0
2005-08-04 02:50:00,1.77804,1.77823,1.77804,1.77811,55000000.0
2005-08-04 02:51:00,1.77798,1.77819,1.77798,1.77819,49200000.0
2005-08-04 02:52:00,1.77822,1.77828,1.77819,1.77827,41200000.0
2005-08-04 02:53:00,1.77839,1.77852,1.77839,1.7784,32500000.0
2005-08-04 02:54:00,1.77847,1.77872,1.77847,1.77872,67199999.0
2005-08-04 02:55:00,1.77865,1.77869,1.77848,1.77863,147300000.0
2005-08-04 02:56:00,1.77877,1.77882,1.77871,1.77878,89599999.0
2005-08-04 02:57:00,1.77885,1.77892,1.77874,1.77892,100700000.0
2005-08-04 02:58:00,1.77898,1.77909,1.77898,1.77909,74599998.0
2005-08-04 02:59:00,1.77901,1.77901,1.7788,1.77897,68100001.0
2005-08-04 03:00:00,1.77904,1.77912,1.77904,1.77908,22300000.0
2005-08-04 03:01:00,1.7792,1.77934,1.77916,1.77916,51200002.0
2005-08-04 03:02:00,1.77915,1.77938,1.77915,1.77932,99300000.0
2005-08-04 03:03:00,1.77947,1.77952,1.77942,1.77952,116600001.0
2005-08-04 03:04:00,1.77947,1.77947,1.7792,1.7792,30900000.0
2005-08-04 03:05:00,1.77915,1.77925,1.77883,1.77883,93000001.0
2005-08-04 03:06:00,1.7791,1.77927,1.7791,1.77915,83100001.0
2005-08-04 03:07:00,1.77925,1.77937,1.77915,1.77935,79599999.0
2005-08-04 03:08:00,1.77933,1.77948,1.77928,1.77948,60599999.0
2005-08-04 03:09:00,1.7795,1.77965,1.77945,1.7796,58200000.0
2005-08-04 03:10:00,1.77967,1.77978,1.77965,1.77978,68900000.0
2005-08-04 03:11:00,1.77981,1.77981,1.7797,1.7797,49900001.0
2005-08-04 03:12:00,1.77978,1.77978,1.77948,1.77951,113599997.0
2005-08-04 03:13:00,1.7795,1.77954,1.7793,1.77954,24200000.0
2005-08-04 03:14:00,1.77949,1.77951,1.77941,1.77951,11400000.0
2005-08-04 03:15:00,1.77955,1.77955,1.7795,1.7795,4300000.0
2005-08-04 03:16:00,1.77963,1.77985,1.77955,1.77977,36300000.0
2005-08-04 03:17:00,1.7797,1.78021,1.77963,1.78021,74000000.0
2005-08-04 03:18:00,1.78082,1.78104,1.78014,1.78014,108000002.0
2005-08-04 03:19:00,1.78075,1.78131,1.78075,1.78106,42100000.0
2005-08-04 03:20:00,1.78095,1.78118,1.78075,1.78118,104000001.0
2005-08-04 03:21:00,1.78057,1.78095,1.7803,1.78081,59399999.0
2005-08-04 03:22:00,1.78032,1.78032,1.77973,1.78003,54400001.0
2005-08-04 03:23:00,1.78032,1.78045,1.78032,1.78045,19600000.0
2005-08-04 03:24:00,1.7811,1.78141,1.78101,1.78117,107700000.0
2005-08-04 03:25:00,1.78127,1.7814,1.78091,1.78131,58699999.0
2005-08-04 03:26:00,1.78128,1.78128,1.7811,1.78115,24400000.0
2005-08-04 03:27:00,1.78112,1.78128,1.78112,1.78128,9500000.0
2005-08-04 03:28:00,1.78159,1.78168,1.78117,1.78117,95500000.0
2005-08-04 03:29:00,1.78112,1.78118,1.78083,1.78083,54100000.0
2005-08-04 03:30:00,1.78108,1.78117,1.78108,1.78117,44200002.0
2005-08-04 03:31:00,1.78137,1.78137,1.78122,1.78135,43500000.0
2005-08-04 03:32:00,1.78125,1.78125,1.78106,1.78112,26000000.0
2005-08-04 03:33:00,1.78097,1.78097,1.78089,1.78089,14400000.0
2005-08-04 03:34:00,1.78068,1.78068,1.78049,1.78049,57900001.0
2005-08-04 03:35:00,1.78045,1.78078,1.78045,1.78077,55600000.0
2005-08-04 03:36:00,1.78058,1.78064,1.7805,1.78051,91000000.0
2005-08-04 03:37:00,1.78049,1.78049,1.78046,1.78046,14400000.0
2005-08-04 03:38:00,1.78052,1.78052,1.77951,1.77951,37900000.0
2005-08-04 03:39:00,1.77949,1.77976,1.77949,1.77963,111499999.0
2005-08-04 03:40:00,1.77967,1.77972,1.7795,1.7795,100400000.0
2005-08-04 03:41:00,1.77947,1.77974,1.77947,1.77959,60000000.0
2005-08-04 03:42:00,1.77966,1.77976,1.77962,1.77962,72400000.0
2005-08-04 03:43:00,1.77955,1.77955,1.77929,1.77955,64200000.0
2005-08-04 03:44:00,1.77953,1.77982,1.7793,1.77982,76299998.0
2005-08-04 03:45:00,1.77983,1.77983,1.77964,1.77968,36699999.0
2005-08-04 03:46:00,1.77966,1.77976,1.77961,1.77971,92000002.0
2005-08-04 03:47:00,1.77971,1.77972,1.77956,1.77972,57300001.0
2005-08-04 03:48:00,1.77925,1.77939,1.77918,1.77936,45300000.0
2005-08-04 03:49:00,1.77927,1.77939,1.77918,1.77939,53500000.0
2005-08-04 03:50:00,1.77955,1.77977,1.77955,1.77969,59200000.0
2005-08-04 03:51:00,1.7797,1.77981,1.7797,1.77972,84700002.0
2005-08-04 03:52:00,1.77972,1.77972,1.77959,1.77959,17600000.0
2005-08-04 03:53:00,1.77948,1.77954,1.77944,1.77954,72500000.0
2005-08-04 03:54:00,1.77941,1.77941,1.77866,1.77881,93300002.0
2005-08-04 03:55:00,1.77893,1.779,1.77882,1.779,57000001.0
2005-08-04 03:56:00,1.77909,1.7794,1.77905,1.7794,47200000.0
2005-08-04 03:57:00,1.77932,1.77932,1.77897,1.77897,87100001.0
2005-08-04 03:58:00,1.77895,1.77931,1.77895,1.77931,55400000.0
2005-08-04 03:59:00,1.77935,1.77945,1.7792,1.77933,94600000.0
2005-08-04 04:00:00,1.77935,1.77935,1.77935,1.77935,25100000.0
2005-08-04 04:01:00,1.77928,1.77928,1.77924,1.77924,22500000.0
2005-08-04 04:02:00,1.77928,1.77932,1.77922,1.77922,44200000.0
2005-08-04 04:03:00,1.7792,1.7792,1.77915,1.7792,27900000.0
2005-08-04 04:04:00,1.77918,1.77927,1.77913,1.77913,81700000.0
2005-08-04 04:05:00,1.77905,1.77917,1.77901,1.77915,80299999.0
2005-08-04 04:06:00,1.77905,1.77915,1.77905,1.7791,113999999.0
2005-08-04 04:07:00,1.77903,1.77903,1.77877,1.77881,98200001.0
2005-08-04 04:08:00,1.77893,1.77915,1.77886,1.77908,82600002.0
2005-08-04 04:09:00,1.7791,1.77917,1.77905,1.77905,105499997.0
2005-08-04 04:10:00,1.7788,1.7788,1.77875,1.77875,5300000.0
2005-08-04 04:11:00,1.77817,1.77817,1.77765,1.77786,67999999.0
2005-08-04 04:12:00,1.77812,1.77827,1.77812,1.77822,54899999.0
2005-08-04 04:13:00,1.77827,1.77837,1.77818,1.77818,96500000.0
2005-08-04 04:14:00,1.77826,1.77856,1.77826,1.77834,51000000.0
2005-08-04 04:15:00,1.77836,1.77845,1.77828,1.77845,57800001.0
2005-08-04 04:16:00,1.77844,1.77853,1.7783,1.77848,89299999.0
2005-08-04 04:17:00,1.77848,1.7785,1.77848,1.7785,36899999.0
2005-08-04 04:18:00,1.77857,1.7786,1.77842,1.77842,32400000.0
2005-08-04 04:19:00,1.77834,1.77845,1.77833,1.7784,64500001.0
2005-08-04 04:20:00,1.77824,1.77833,1.77822,1.77822,42199999.0
2005-08-04 04:21:00,1.77827,1.77833,1.77827,1.77827,76499999.0
2005-08-04 04:22:00,1.77818,1.77824,1.77812,1.77817,41200000.0
2005-08-04 04:23:00,1.77823,1.77823,1.77794,1.77797,54300000.0
2005-08-04 04:24:00,1.77808,1.7781,1.77802,1.77802,79400001.0
2005-08-04 04:25:00,1.77829,1.77841,1.77829,1.77841,46199998.0
2005-08-04 04:26:00,1.77857,1.77857,1.77826,1.77826,18800000.0
2005-08-04 04:27:00,1.77812,1.77812,1.77781,1.77801,60000000.0
2005-08-04 04:28:00,1.77798,1.77812,1.77796,1.77812,125100002.0
2005-08-04 04:29:00,1.77815,1.77818,1.77807,1.77815,105550000.0
2005-08-04 04:30:00,1.77812,1.77812,1.77812,1.77812,14500000.0
2005-08-04 04:31:00,1.77802,1.77802,1.77791,1.77791,30600001.0
2005-08-04 04:32:00,1.778,1.77814,1.77738,1.77752,59499999.0
2005-08-04 04:33:00,1.77753,1.77776,1.77724,1.77724,37800000.0
2005-08-04 04:34:00,1.77738,1.77742,1.77663,1.77681,111900000.0
2005-08-04 04:35:00,1.77703,1.77739,1.77603,1.77603,45900001.0
2005-08-04 04:36:00,1.7753,1.77566,1.77519,1.77566,30000000.0
2005-08-04 04:37:00,1.77573,1.77573,1.77559,1.7756,44200000.0
2005-08-04 04:38:00,1.77554,1.77554,1.7752,1.7752,71900001.0
2005-08-04 04:39:00,1.7752,1.77537,1.7752,1.77529,90100000.0
2005-08-04 04:40:00,1.77532,1.77565,1.77532,1.77548,37900000.0
2005-08-04 04:41:00,1.77592,1.77627,1.77592,1.77621,28999999.0
2005-08-04 04:42:00,1.77625,1.77631,1.77613,1.7763,41900000.0
2005-08-04 04:43:00,1.77612,1.77663,1.77612,1.7765,132500001.0
2005-08-04 04:44:00,1.77647,1.77668,1.77647,1.77663,25200000.0
2005-08-04 04:45:00,1.77666,1.77666,1.77659,1.77659,44400001.0
2005-08-04 04:46:00,1.77645,1.77649,1.77635,1.77649,44700000.0
2005-08-04 04:47:00,1.77662,1.77683,1.77662,1.77683,53500000.0
2005-08-04 04:48:00,1.77683,1.77683,1.77675,1.77683,36499999.0
2005-08-04 04:49:00,1.77672,1.77672,1.77597,1.77626,56800000.0
2005-08-04 04:50:00,1.77632,1.77653,1.77616,1.77641,99600000.0
2005-08-04 04:51:00,1.77637,1.77643,1.77632,1.77632,14100000.0
2005-08-04 04:52:00,1.77633,1.77642,1.77622,1.77642,78400000.0
2005-08-04 04:53:00,1.77633,1.7764,1.77612,1.77612,75400000.0
2005-08-04 04:54:00,1.77688,1.77689,1.77662,1.77662,81300000.0
2005-08-04 04:55:00,1.77645,1.77655,1.7762,1.77636,99700000.0
2005-08-04 04:56:00,1.77648,1.77648,1.77641,1.77641,51399998.0
2005-08-04 04:57:00,1.77644,1.77655,1.77644,1.77647,39000000.0
2005-08-04 04:58:00,1.77629,1.77633,1.77621,1.77627,68699999.0
2005-08-04 04:59:00,1.77635,1.77658,1.77635,1.77643,59400000.0
2005-08-04 05:00:00,1.77643,1.77648,1.77624,1.77624,97900002.0
2005-08-04 05:01:00,1.77623,1.77646,1.77623,1.77642,29300000.0
2005-08-04 05:02:00,1.77654,1.77671,1.77643,1.77671,35200000.0
2005-08-04 05:03:00,1.77662,1.77662,1.77632,1.77657,126000002.0
2005-08-04 05:04:00,1.7767,1.7767,1.7767,1.7767,5100000.0
2005-08-04 05:05:00,1.77675,1.77675,1.77675,1.77675,10700000.0
2005-08-04 05:06:00,1.77667,1.77675,1.77667,1.7767,40500000.0
2005-08-04 05:07:00,1.7767,1.77675,1.77655,1.77667,93000001.0
2005-08-04 05:08:00,1.7768,1.7768,1.7768,1.7768,12000000.0
2005-08-04 05:09:00,1.77686,1.77704,1.77686,1.77704,25300000.0
2005-08-04 05:10:00,1.77722,1.77753,1.77722,1.77732,90999999.0
2005-08-04 05:11:00,1.77715,1.77718,1.77707,1.77718,61900000.0
2005-08-04 05:12:00,1.77721,1.77721,1.77703,1.77715,84399999.0
2005-08-04 05:13:00,1.7771,1.77722,1.77701,1.77722,51000000.0
2005-08-04 05:14:00,1.77729,1.77735,1.77722,1.77722,104700000.0
2005-08-04 05:15:00,1.77715,1.77715,1.77683,1.77688,51500000.0
2005-08-04 05:16:00,1.7772,1.77736,1.7772,1.77736,28500000.0
2005-08-04 05:17:00,1.77747,1.77747,1.77738,1.77738,72199999.0
2005-08-04 05:18:00,1.77736,1.77744,1.77735,1.77744,52500000.0
2005-08-04 05:19:00,1.7774,1.77753,1.7774,1.77751,47800000.0
2005-08-04 05:20:00,1.77747,1.77755,1.77747,1.7775,56899999.0
2005-08-04 05:21:00,1.77744,1.77744,1.77708,1.77708,22200000.0
2005-08-04 05:22:00,1.77719,1.77743,1.77719,1.77743,49600001.0
2005-08-04 05:23:00,1.77746,1.77757,1.77745,1.77757,36300000.0
2005-08-04 05:24:00,1.77749,1.77753,1.77744,1.77753,37100000.0
2005-08-04 05:25:00,1.77747,1.7776,1.77745,1.7776,79300000.0
2005-08-04 05:26:00,1.77717,1.77764,1.77716,1.77764,38299999.0
2005-08-04 05:27:00,1.77767,1.7777,1.77753,1.77753,53999999.0
2005-08-04 05:28:00,1.77752,1.77768,1.77746,1.77766,42000000.0
2005-08-04 05:29:00,1.77775,1.77783,1.77763,1.7778,88800001.0
2005-08-04 05:30:00,1.77785,1.77797,1.77785,1.77797,27000000.0
2005-08-04 05:31:00,1.77791,1.77794,1.77781,1.77792,60300000.0
2005-08-04 05:32:00,1.77785,1.77815,1.77785,1.77802,66000000.0
2005-08-04 05:33:00,1.77789,1.7779,1.77765,1.77785,65499999.0
2005-08-04 05:34:00,1.77801,1.77803,1.77767,1.77803,90700000.0
2005-08-04 05:35:00,1.778,1.77805,1.778,1.77805,9800000.0
2005-08-04 05:36:00,1.778,1.77805,1.778,1.77805,10600000.0
2005-08-04 05:37:00,1.77764,1.77794,1.77764,1.77774,106199999.0
2005-08-04 05:38:00,1.77807,1.77807,1.77802,1.77802,3000000.0
2005-08-04 05:39:00,1.77795,1.77795,1.77782,1.77782,11300000.0
2005-08-04 05:40:00,1.77784,1.77788,1.77763,1.77763,48600000.0
2005-08-04 05:41:00,1.77765,1.77795,1.77765,1.77793,82399997.0
2005-08-04 05:42:00,1.77791,1.77791,1.77788,1.77788,14700000.0
2005-08-04 05:43:00,1.77777,1.7778,1.77765,1.77772,84299999.0
2005-08-04 05:44:00,1.77743,1.77754,1.7773,1.77748,79900001.0
2005-08-04 05:45:00,1.77781,1.77787,1.77781,1.77787,9200000.0
2005-08-04 05:46:00,1.7778,1.77785,1.77776,1.77785,39600000.0
2005-08-04 05:47:00,1.77778,1.77784,1.77776,1.77784,38500001.0
2005-08-04 05:48:00,1.77773,1.7778,1.77765,1.7778,21400000.0
2005-08-04 05:49:00,1.77768,1.77778,1.77758,1.7777,100800001.0
2005-08-04 05:50:00,1.77777,1.77777,1.77777,1.77777,4000000.0
2005-08-04 05:51:00,1.77775,1.77791,1.77762,1.77762,43200000.0
2005-08-04 05:52:00,1.77761,1.77772,1.77761,1.77772,26800000.0
2005-08-04 05:53:00,1.77768,1.77787,1.77762,1.77783,39300000.0
2005-08-04 05:54:00,1.77787,1.77794,1.77774,1.77793,92299999.0
2005-08-04 05:55:00,1.7779,1.77795,1.7779,1.7779,83399998.0
2005-08-04 05:56:00,1.7775,1.7779,1.77739,1.77785,88800000.0
2005-08-04 05:57:00,1.77792,1.77792,1.77777,1.77779,38599999.0
2005-08-04 05:58:00,1.77777,1.77782,1.77769,1.77772,56700000.0
2005-08-04 05:59:00,1.7777,1.77779,1.7777,1.77777,42300000.0
2005-08-04 06:00:00,1.77782,1.77782,1.77769,1.77769,108300001.0
2005-08-04 06:01:00,1.77778,1.77778,1.7777,1.7777,23670000.0
2005-08-04 06:02:00,1.77784,1.77796,1.77771,1.77778,72500000.0
2005-08-04 06:03:00,1.77789,1.7779,1.77771,1.77778,94899998.0
2005-08-04 06:04:00,1.77782,1.77792,1.77781,1.77782,60400000.0
2005-08-04 06:05:00,1.77774,1.77788,1.77774,1.77788,69800002.0
2005-08-04 06:06:00,1.77781,1.77783,1.77771,1.77779,47100000.0
2005-08-04 06:07:00,1.77767,1.77792,1.77767,1.77774,61600000.0
2005-08-04 06:08:00,1.7778,1.77782,1.77769,1.77782,49499999.0
2005-08-04 06:09:00,1.77758,1.77788,1.77758,1.77787,88400000.0
2005-08-04 06:10:00,1.7778,1.77785,1.77775,1.77785,39000000.0
2005-08-04 06:11:00,1.77785,1.77785,1.7778,1.7778,63700000.0
2005-08-04 06:12:00,1.77785,1.77785,1.77778,1.7778,47199999.0
2005-08-04 06:13:00,1.7778,1.77785,1.7778,1.7778,30000000.0
2005-08-04 06:14:00,1.77753,1.77779,1.77752,1.7777,64200000.0
2005-08-04 06:15:00,1.77783,1.77783,1.77768,1.77783,45100000.0
2005-08-04 06:16:00,1.7778,1.77787,1.77775,1.77775,102900000.0
2005-08-04 06:17:00,1.7778,1.77785,1.77775,1.7778,53800000.0
2005-08-04 06:18:00,1.77781,1.77792,1.77781,1.77792,19500000.0
2005-08-04 06:19:00,1.77788,1.77788,1.77788,1.77788,11500000.0
2005-08-04 06:20:00,1.77792,1.77792,1.77786,1.77786,9900000.0
2005-08-04 06:21:00,1.7778,1.77787,1.7778,1.7778,64200001.0
2005-08-04 06:22:00,1.7777,1.77783,1.7777,1.77783,95500001.0
2005-08-04 06:23:00,1.77788,1.77788,1.77778,1.7778,80200000.0
2005-08-04 06:24:00,1.77773,1.77777,1.77751,1.77762,108999998.0
2005-08-04 06:25:00,1.77781,1.77781,1.7777,1.7777,93799998.0
2005-08-04 06:26:00,1.77746,1.77746,1.77715,1.77715,23500000.0
2005-08-04 06:27:00,1.77694,1.77731,1.77694,1.77731,48400001.0
2005-08-04 06:28:00,1.7772,1.7772,1.77707,1.77717,64699998.0
2005-08-04 06:29:00,1.77733,1.77735,1.7772,1.77735,82000001.0
2005-08-04 06:30:00,1.77733,1.77759,1.77733,1.77759,47299999.0
2005-08-04 06:31:00,1.7776,1.7776,1.77748,1.77755,45600000.0
2005-08-04 06:32:00,1.7776,1.7776,1.77758,1.7776,70899999.0
2005-08-04 06:33:00,1.77765,1.77771,1.77765,1.77765,8000000.0
2005-08-04 06:34:00,1.77767,1.77779,1.77741,1.77758,116499997.0
2005-08-04 06:35:00,1.77771,1.77771,1.77763,1.77763,41200000.0
2005-08-04 06:36:00,1.77775,1.77787,1.77772,1.77772,41099999.0
2005-08-04 06:37:00,1.77748,1.77786,1.77739,1.77786,44700000.0
2005-08-04 06:38:00,1.77772,1.77772,1.77768,1.77768,24200000.0
2005-08-04 06:39:00,1.77753,1.77772,1.7775,1.77757,172299998.0
2005-08-04 06:40:00,1.77767,1.77783,1.77767,1.77782,43400000.0
2005-08-04 06:41:00,1.77775,1.77787,1.77762,1.77787,117499999.0
2005-08-04 06:42:00,1.7778,1.77796,1.77761,1.77791,84500000.0
2005-08-04 06:43:00,1.77787,1.77796,1.77775,1.77796,40800000.0
2005-08-04 06:44:00,1.77779,1.77779,1.777,1.777,20900000.0
2005-08-04 06:45:00,1.77678,1.77792,1.77676,1.77792,38700000.0
2005-08-04 06:46:00,1.7781,1.77817,1.77768,1.77773,120700001.0
2005-08-04 06:47:00,1.77766,1.77766,1.7775,1.7775,78699997.0
2005-08-04 06:48:00,1.77757,1.77763,1.77752,1.77763,34100000.0
2005-08-04 06:49:00,1.7777,1.77773,1.77767,1.77767,46900000.0
2005-08-04 06:50:00,1.77769,1.77801,1.77769,1.77801,19800000.0
2005-08-04 06:51:00,1.77811,1.77819,1.77809,1.77817,42300001.0
2005-08-04 06:52:00,1.7782,1.77825,1.77795,1.77795,4900000.0
2005-08-04 06:53:00,1.77815,1.77815,1.77801,1.77809,53700000.0
2005-08-04 06:54:00,1.77825,1.77825,1.7782,1.77825,34800000.0
2005-08-04 06:55:00,1.7782,1.7782,1.7782,1.7782,20100000.0
2005-08-04 06:56:00,1.77815,1.77825,1.77815,1.77825,14200000.0
2005-08-04 06:57:00,1.77834,1.77836,1.77793,1.77793,113099997.0
2005-08-04 06:58:00,1.77822,1.77823,1.77815,1.77823,20900000.0
2005-08-04 06:59:00,1.77823,1.77829,1.7782,1.7782,38700000.0
2005-08-04 07:00:00,1.77827,1.7783,1.77798,1.77798,55400001.0
2005-08-04 07:01:00,1.77831,1.77842,1.77828,1.77833,47700000.0
2005-08-04 07:02:00,1.77847,1.77849,1.77834,1.77834,70300001.0
2005-08-04 07:03:00,1.77823,1.77854,1.77817,1.77841,99500000.0
2005-08-04 07:04:00,1.77841,1.77841,1.77834,1.77834,16800000.0
2005-08-04 07:05:00,1.77829,1.77839,1.77829,1.77836,20000000.0
2005-08-04 07:06:00,1.77827,1.77827,1.77813,1.77813,21000001.0
2005-08-04 07:07:00,1.77805,1.77805,1.77794,1.77797,74900000.0
2005-08-04 07:08:00,1.77797,1.77808,1.77794,1.77803,106699999.0
2005-08-04 07:09:00,1.77799,1.77799,1.77785,1.77791,48700000.0
2005-08-04 07:10:00,1.77798,1.77807,1.77798,1.77807,21900000.0
2005-08-04 07:11:00,1.77792,1.77792,1.77783,1.77783,4800000.0
2005-08-04 07:12:00,1.77778,1.77778,1.77765,1.77765,4900000.0
2005-08-04 07:13:00,1.77758,1.77777,1.77758,1.77775,107000000.0
2005-08-04 07:14:00,1.77773,1.77782,1.77768,1.77771,100499999.0
2005-08-04 07:15:00,1.77777,1.77782,1.77765,1.77777,27900000.0
2005-08-04 07:16:00,1.77782,1.77795,1.77782,1.77795,42700000.0
2005-08-04 07:17:00,1.77808,1.77808,1.77795,1.77804,82399999.0
2005-08-04 07:18:00,1.77807,1.77823,1.77807,1.77823,62100003.0
2005-08-04 07:19:00,1.77829,1.77831,1.77819,1.77819,42300001.0
2005-08-04 07:20:00,1.77816,1.7783,1.77816,1.77827,38700000.0
2005-08-04 07:21:00,1.77821,1.77823,1.77799,1.77803,33200000.0
2005-08-04 07:22:00,1.77803,1.77819,1.77803,1.77818,50200000.0
2005-08-04 07:23:00,1.77812,1.77813,1.77803,1.77813,38500000.0
2005-08-04 07:24:00,1.7781,1.77815,1.77805,1.7781,111500002.0
2005-08-04 07:25:00,1.7781,1.77818,1.77802,1.7781,46500000.0
2005-08-04 07:26:00,1.7781,1.77815,1.7781,1.77815,86200001.0
2005-08-04 07:27:00,1.77805,1.77822,1.77805,1.7781,81700000.0
2005-08-04 07:28:00,1.77806,1.77821,1.77806,1.77817,47700000.0
2005-08-04 07:29:00,1.77803,1.77803,1.7778,1.77795,47100000.0
2005-08-04 07:30:00,1.7779,1.77796,1.77785,1.7779,59200000.0
2005-08-04 07:31:00,1.77778,1.77787,1.77767,1.77774,39200000.0
2005-08-04 07:32:00,1.77788,1.77791,1.77784,1.77788,48400001.0
2005-08-04 07:33:00,1.7779,1.7781,1.77779,1.7781,53900000.0
2005-08-04 07:34:00,1.77808,1.77808,1.77795,1.77799,96200001.0
2005-08-04 07:35:00,1.778,1.778,1.77779,1.77789,108799998.0
2005-08-04 07:36:00,1.77805,1.7782,1.77805,1.77813,57600000.0
2005-08-04 07:37:00,1.77805,1.77805,1.77794,1.77794,21400000.0
2005-08-04 07:38:00,1.77783,1.77783,1.77766,1.77766,41100000.0
2005-08-04 07:39:00,1.77781,1.77789,1.77781,1.77789,17700000.0
2005-08-04 07:40:00,1.77798,1.77798,1.77784,1.7779,14600000.0
2005-08-04 07:41:00,1.77792,1.77796,1.77767,1.77767,18800000.0
2005-08-04 07:42:00,1.77757,1.77772,1.77757,1.77757,91999998.0
2005-08-04 07:43:00,1.77766,1.77766,1.77752,1.77758,82100000.0
2005-08-04 07:44:00,1.77747,1.77756,1.77744,1.77756,33400000.0
2005-08-04 07:45:00,1.77755,1.77758,1.7775,1.7775,62700000.0
2005-08-04 07:46:00,1.7775,1.77773,1.7775,1.77773,37700000.0
2005-08-04 07:47:00,1.77787,1.77787,1.77759,1.77762,126200000.0
2005-08-04 07:48:00,1.77768,1.77774,1.77763,1.77764,60400000.0
2005-08-04 07:49:00,1.77762,1.77774,1.77762,1.77767,47500000.0
2005-08-04 07:50:00,1.77762,1.77766,1.7776,1.7776,18700000.0
2005-08-04 07:51:00,1.77764,1.77772,1.77764,1.77768,14800000.0
2005-08-04 07:52:00,1.7777,1.77781,1.7777,1.7777,115300000.0
2005-08-04 07:53:00,1.7777,1.77781,1.7777,1.77773,31000000.0
2005-08-04 07:54:00,1.77783,1.77783,1.7777,1.77778,42200000.0
2005-08-04 07:55:00,1.77777,1.77795,1.77777,1.77784,39800000.0
2005-08-04 07:56:00,1.77781,1.77781,1.77772,1.77772,47500000.0
2005-08-04 07:57:00,1.77767,1.77773,1.77767,1.77773,16500000.0
2005-08-04 07:58:00,1.77775,1.77785,1.77775,1.77785,27200000.0
2005-08-04 07:59:00,1.7778,1.77785,1.77775,1.77785,22900000.0
2005-08-04 08:00:00,1.77769,1.77769,1.77761,1.77761,12400000.0
2005-08-04 08:01:00,1.77755,1.77755,1.77745,1.77745,101200002.0
2005-08-04 08:02:00,1.77735,1.77735,1.77702,1.77707,31500000.0
2005-08-04 08:03:00,1.77703,1.77704,1.7768,1.7768,50500001.0
2005-08-04 08:04:00,1.77682,1.77692,1.7768,1.77686,63500000.0
2005-08-04 08:05:00,1.77683,1.77683,1.77621,1.77621,62600000.0
2005-08-04 08:06:00,1.776,1.776,1.77586,1.77598,28200000.0
2005-08-04 08:07:00,1.77591,1.7763,1.77588,1.7763,54100000.0
2005-08-04 08:08:00,1.7764,1.77653,1.77631,1.77648,96700000.0
2005-08-04 08:09:00,1.77638,1.77666,1.7763,1.77655,80300001.0
2005-08-04 08:10:00,1.77636,1.77636,1.77597,1.77599,78299999.0
2005-08-04 08:11:00,1.77619,1.77665,1.77619,1.77647,33100000.0
2005-08-04 08:12:00,1.77693,1.77693,1.77621,1.77621,76599999.0
2005-08-04 08:13:00,1.77615,1.7764,1.7761,1.77616,86299999.0
2005-08-04 08:14:00,1.77598,1.77602,1.77592,1.77602,35000000.0
2005-08-04 08:15:00,1.77598,1.77633,1.77581,1.77622,99399999.0
2005-08-04 08:16:00,1.77625,1.77625,1.77625,1.77625,18500000.0
2005-08-04 08:17:00,1.77609,1.77614,1.77605,1.77614,70100000.0
2005-08-04 08:18:00,1.77618,1.77643,1.77614,1.77643,16100000.0
2005-08-04 08:19:00,1.77654,1.77661,1.77642,1.77661,79800001.0
2005-08-04 08:20:00,1.77657,1.77661,1.77651,1.77657,38300000.0
2005-08-04 08:21:00,1.77653,1.77675,1.77653,1.77658,98200002.0
2005-08-04 08:22:00,1.77658,1.77667,1.77644,1.77651,64800000.0
2005-08-04 08:23:00,1.77672,1.77678,1.77672,1.77678,10300000.0
2005-08-04 08:24:00,1.77681,1.77693,1.77673,1.77693,26700000.0
2005-08-04 08:25:00,1.77687,1.77693,1.77685,1.77693,6100000.0
2005-08-04 08:26:00,1.77682,1.77687,1.77673,1.77687,80999999.0
2005-08-04 08:27:00,1.77692,1.77702,1.77692,1.77692,31200000.0
2005-08-04 08:28:00,1.77684,1.77696,1.77684,1.77695,44700000.0
2005-08-04 08:29:00,1.7769,1.7769,1.7769,1.7769,500000.0
2005-08-04 08:30:00,1.77693,1.77709,1.77693,1.77706,51400000.0
2005-08-04 08:31:00,1.77723,1.77761,1.77723,1.77756,55400000.0
2005-08-04 08:32:00,1.77768,1.77769,1.77765,1.77769,30900000.0
2005-08-04 08:33:00,1.77772,1.77774,1.77758,1.7776,102500001.0
2005-08-04 08:34:00,1.77763,1.77785,1.77763,1.77785,42900000.0
2005-08-04 08:35:00,1.7779,1.7779,1.77762,1.77762,116100002.0
2005-08-04 08:36:00,1.77764,1.77774,1.77764,1.77774,7600000.0
2005-08-04 08:37:00,1.77756,1.77756,1.77729,1.77732,44700000.0
2005-08-04 08:38:00,1.77723,1.7774,1.77695,1.77695,72000000.0
2005-08-04 08:39:00,1.77697,1.77699,1.77683,1.77683,60199998.0
2005-08-04 08:40:00,1.77681,1.77693,1.77667,1.77685,66500000.0
2005-08-04 08:41:00,1.77697,1.77701,1.77692,1.77692,66700000.0
2005-08-04 08:42:00,1.77702,1.77728,1.77702,1.77725,110700001.0
2005-08-04 08:43:00,1.77735,1.77741,1.77723,1.77741,65400001.0
2005-08-04 08:44:00,1.77779,1.77788,1.77779,1.77788,43600000.0
2005-08-04 08:45:00,1.7782,1.7782,1.77797,1.77797,63500000.0
2005-08-04 08:46:00,1.77787,1.778,1.77785,1.778,67500000.0
2005-08-04 08:47:00,1.77803,1.77809,1.778,1.77802,59799999.0
2005-08-04 08:48:00,1.77801,1.77801,1.77773,1.77773,81000001.0
2005-08-04 08:49:00,1.7777,1.77777,1.77765,1.77777,71100001.0
2005-08-04 08:50:00,1.77777,1.77779,1.77773,1.77775,36400001.0
2005-08-04 08:51:00,1.77772,1.7779,1.77772,1.7779,28299999.0
2005-08-04 08:52:00,1.77793,1.77812,1.77785,1.77796,90500001.0
2005-08-04 08:53:00,1.77797,1.77813,1.77792,1.77792,17700000.0
2005-08-04 08:54:00,1.77778,1.77787,1.77772,1.77787,73699999.0
2005-08-04 08:55:00,1.77785,1.7781,1.77785,1.7781,39500001.0
2005-08-04 08:56:00,1.77797,1.7781,1.77788,1.77788,82199999.0
2005-08-04 08:57:00,1.77804,1.77807,1.77797,1.77801,67099998.0
2005-08-04 08:58:00,1.77781,1.77811,1.77776,1.77803,71199999.0
2005-08-04 08:59:00,1.77788,1.77806,1.77788,1.77791,58500000.0
2005-08-04 09:00:00,1.77793,1.77793,1.77776,1.77776,62300000.0
2005-08-04 09:01:00,1.77779,1.77791,1.77778,1.77781,66800000.0
2005-08-04 09:02:00,1.77771,1.77781,1.77771,1.77777,49300000.0
2005-08-04 09:03:00,1.77775,1.77783,1.77765,1.77783,50200000.0
2005-08-04 09:04:00,1.77784,1.77784,1.77739,1.77739,57100000.0
2005-08-04 09:05:00,1.7773,1.7774,1.77712,1.77712,41400000.0
2005-08-04 09:06:00,1.77698,1.77698,1.77675,1.7768,49200000.0
2005-08-04 09:07:00,1.77694,1.77713,1.77694,1.77703,94000001.0
2005-08-04 09:08:00,1.77694,1.77707,1.77694,1.777,103300001.0
2005-08-04 09:09:00,1.777,1.77723,1.77678,1.77719,71899999.0
2005-08-04 09:10:00,1.77728,1.77733,1.77724,1.77733,71199999.0
2005-08-04 09:11:00,1.77727,1.77727,1.7772,1.7772,16000000.0
2005-08-04 09:12:00,1.77713,1.77713,1.77693,1.77697,62400001.0
2005-08-04 09:13:00,1.77683,1.77683,1.77593,1.77595,66700001.0
2005-08-04 09:14:00,1.77596,1.77621,1.77584,1.77621,51500001.0
2005-08-04 09:15:00,1.77632,1.77635,1.77622,1.77635,77899999.0
2005-08-04 09:16:00,1.77633,1.77645,1.77633,1.77635,86900001.0
2005-08-04 09:17:00,1.77639,1.77649,1.77633,1.77633,52300000.0
2005-08-04 09:18:00,1.77633,1.77633,1.77612,1.77623,25170000.0
2005-08-04 09:19:00,1.7762,1.7762,1.77612,1.77615,28900000.0
2005-08-04 09:20:00,1.77615,1.77637,1.77615,1.77631,66699998.0
2005-08-04 09:21:00,1.77627,1.77627,1.77614,1.77614,37600000.0
2005-08-04 09:22:00,1.7762,1.77634,1.7762,1.77624,55300000.0
2005-08-04 09:23:00,1.77617,1.77617,1.77572,1.77591,36900000.0
2005-08-04 09:24:00,1.77607,1.77607,1.77556,1.7756,78300000.0
2005-08-04 09:25:00,1.77555,1.77584,1.77541,1.77541,65399998.0
2005-08-04 09:26:00,1.77542,1.77546,1.77448,1.77459,97200002.0
2005-08-04 09:27:00,1.7743,1.7743,1.77379,1.774,28600000.0
2005-08-04 09:28:00,1.77421,1.77426,1.77408,1.77416,80100001.0
2005-08-04 09:29:00,1.77426,1.77436,1.77426,1.77434,77099998.0
2005-08-04 09:30:00,1.77428,1.77445,1.77428,1.77437,82100002.0
2005-08-04 09:31:00,1.7743,1.77433,1.77416,1.77433,31100000.0
2005-08-04 09:32:00,1.77431,1.77431,1.77421,1.77421,75899998.0
2005-08-04 09:33:00,1.77418,1.7744,1.77404,1.7744,23900000.0
2005-08-04 09:34:00,1.77442,1.77496,1.77437,1.77496,42900000.0
2005-08-04 09:35:00,1.77486,1.77506,1.77486,1.77506,39200000.0
2005-08-04 09:36:00,1.77506,1.77521,1.77493,1.77493,55099999.0
2005-08-04 09:37:00,1.77468,1.77468,1.77432,1.77434,22600000.0
2005-08-04 09:38:00,1.77452,1.77472,1.77444,1.77472,63000001.0
2005-08-04 09:39:00,1.77472,1.77483,1.77433,1.77433,27000000.0
2005-08-04 09:40:00,1.77408,1.77409,1.77397,1.77398,50800000.0
2005-08-04 09:41:00,1.77373,1.77415,1.77373,1.77404,82500001.0
2005-08-04 09:42:00,1.77397,1.77399,1.77371,1.77399,79800000.0
2005-08-04 09:43:00,1.77417,1.77432,1.77417,1.77423,31300000.0
2005-08-04 09:44:00,1.77423,1.7743,1.77416,1.7742,138799998.0
2005-08-04 09:45:00,1.77396,1.77396,1.77359,1.77359,36300000.0
2005-08-04 09:46:00,1.77381,1.77413,1.77362,1.77413,86799999.0
2005-08-04 09:47:00,1.77415,1.77432,1.77404,1.77432,108599999.0
2005-08-04 09:48:00,1.77447,1.7745,1.77417,1.77421,78100001.0
2005-08-04 09:49:00,1.77414,1.77414,1.77305,1.77305,58600001.0
2005-08-04 09:50:00,1.77317,1.77341,1.7731,1.77327,76899998.0
2005-08-04 09:51:00,1.77343,1.77346,1.7733,1.77346,41900000.0
2005-08-04 09:52:00,1.77343,1.77369,1.77343,1.77369,51400000.0
2005-08-04 09:53:00,1.77375,1.77387,1.77375,1.77387,19100001.0
2005-08-04 09:54:00,1.77399,1.77415,1.77397,1.77402,65700001.0
2005-08-04 09:55:00,1.77404,1.77458,1.77404,1.77456,87699998.0
2005-08-04 09:56:00,1.77463,1.77474,1.77456,1.7747,90800001.0
2005-08-04 09:57:00,1.77472,1.77472,1.77459,1.77468,53800000.0
2005-08-04 09:58:00,1.77477,1.77477,1.77462,1.77466,72100000.0
2005-08-04 09:59:00,1.77458,1.77477,1.77455,1.77476,37700001.0
2005-08-04 10:00:00,1.77457,1.77457,1.77421,1.77421,52700000.0
2005-08-04 10:01:00,1.77435,1.77462,1.77435,1.77462,29870000.0
2005-08-04 10:02:00,1.77469,1.77481,1.77469,1.77479,32400000.0
2005-08-04 10:03:00,1.77483,1.77489,1.77475,1.77482,44600000.0
2005-08-04 10:04:00,1.77482,1.77487,1.77471,1.77478,37500000.0
2005-08-04 10:05:00,1.77475,1.77532,1.77469,1.77532,40200000.0
2005-08-04 10:06:00,1.77542,1.77548,1.775,1.775,41600000.0
2005-08-04 10:07:00,1.77505,1.77505,1.775,1.775,62300000.0
2005-08-04 10:08:00,1.77488,1.77488,1.77481,1.77488,105100001.0
2005-08-04 10:09:00,1.77478,1.77478,1.77441,1.77441,113000003.0
2005-08-04 10:10:00,1.77431,1.77431,1.77388,1.77417,41200000.0
2005-08-04 10:11:00,1.77408,1.77408,1.77379,1.77383,105399997.0
2005-08-04 10:12:00,1.77393,1.77393,1.77383,1.77393,64799998.0
2005-08-04 10:13:00,1.77378,1.77396,1.77375,1.77395,89100001.0
2005-08-04 10:14:00,1.77407,1.77431,1.77407,1.77425,95999997.0
2005-08-04 10:15:00,1.77427,1.77427,1.77388,1.77403,32800000.0
2005-08-04 10:16:00,1.774,1.774,1.77388,1.77395,14500000.0
2005-08-04 10:17:00,1.77397,1.7741,1.77396,1.7741,71346993.0
2005-08-04 10:18:00,1.77407,1.77413,1.77404,1.77413,58400000.0
2005-08-04 10:19:00,1.7741,1.77417,1.774,1.774,27000000.0
2005-08-04 10:20:00,1.77387,1.77394,1.77373,1.77394,69000001.0
2005-08-04 10:21:00,1.77402,1.77421,1.77382,1.77382,80700001.0
2005-08-04 10:22:00,1.77325,1.77325,1.77172,1.77175,55700002.0
2005-08-04 10:23:00,1.77183,1.77201,1.77172,1.77201,57100000.0
2005-08-04 10:24:00,1.77206,1.77239,1.77206,1.77223,74400000.0
2005-08-04 10:25:00,1.7722,1.77235,1.77214,1.77228,57600001.0
2005-08-04 10:26:00,1.77243,1.77272,1.77243,1.7726,49399999.0
2005-08-04 10:27:00,1.77253,1.77257,1.77249,1.77257,25900000.0
2005-08-04 10:28:00,1.77235,1.77236,1.77189,1.77189,47700000.0
2005-08-04 10:29:00,1.77173,1.7719,1.77141,1.7719,101800000.0
2005-08-04 10:30:00,1.77208,1.77225,1.77207,1.77209,71200000.0
2005-08-04 10:31:00,1.77207,1.77214,1.77203,1.77214,52100000.0
2005-08-04 10:32:00,1.77205,1.77212,1.77198,1.77212,69000000.0
2005-08-04 10:33:00,1.77233,1.77246,1.77232,1.77232,42700000.0
2005-08-04 10:34:00,1.7723,1.77233,1.77224,1.77233,48900001.0
2005-08-04 10:35:00,1.77242,1.77262,1.77242,1.77262,30500000.0
2005-08-04 10:36:00,1.77289,1.77301,1.77289,1.77301,7200000.0
2005-08-04 10:37:00,1.7733,1.77349,1.77304,1.77349,67800001.0
2005-08-04 10:38:00,1.7735,1.77367,1.77344,1.77344,104199998.0
2005-08-04 10:39:00,1.77333,1.77353,1.7733,1.77344,66600000.0
2005-08-04 10:40:00,1.77347,1.77347,1.77325,1.77334,35100000.0
2005-08-04 10:41:00,1.77339,1.77364,1.77339,1.77355,48800000.0
2005-08-04 10:42:00,1.77373,1.77375,1.77364,1.77364,79999998.0
2005-08-04 10:43:00,1.77363,1.77403,1.77362,1.77403,90800000.0
2005-08-04 10:44:00,1.77402,1.77409,1.77396,1.77401,58300000.0
2005-08-04 10:45:00,1.77408,1.77417,1.77406,1.77417,65600000.0
2005-08-04 10:46:00,1.77409,1.77418,1.77406,1.77412,61199999.0
2005-08-04 10:47:00,1.77411,1.77418,1.77411,1.77418,77999999.0
2005-08-04 10:48:00,1.774,1.774,1.77379,1.77383,68300000.0
2005-08-04 10:49:00,1.77382,1.7739,1.77368,1.77368,41700001.0
2005-08-04 10:50:00,1.77354,1.77354,1.77338,1.77339,38300000.0
2005-08-04 10:51:00,1.77355,1.7736,1.77341,1.77345,92500000.0
2005-08-04 10:52:00,1.77371,1.77387,1.7737,1.77387,38600000.0
2005-08-04 10:53:00,1.77392,1.77408,1.77378,1.77408,48200000.0
2005-08-04 10:54:00,1.77413,1.77413,1.77402,1.77413,50450000.0
2005-08-04 10:55:00,1.77412,1.77412,1.77374,1.77374,52800000.0
2005-08-04 10:56:00,1.77372,1.77401,1.77372,1.77401,72700000.0
2005-08-04 10:57:00,1.77403,1.77415,1.77396,1.77415,83600000.0
2005-08-04 10:58:00,1.77419,1.77439,1.77419,1.7743,123500002.0
2005-08-04 10:59:00,1.77429,1.77433,1.77423,1.77433,102800000.0
2005-08-04 11:00:00,1.7742,1.77424,1.77391,1.77392,110700000.0
2005-08-04 11:01:00,1.77385,1.7741,1.77385,1.77407,13700000.0
2005-08-04 11:02:00,1.77406,1.77406,1.77381,1.77381,53300000.0
2005-08-04 11:03:00,1.7738,1.77406,1.77369,1.77406,66000001.0
2005-08-04 11:04:00,1.77407,1.77419,1.77383,1.77385,74599999.0
2005-08-04 11:05:00,1.77391,1.77404,1.77387,1.77397,76799999.0
2005-08-04 11:06:00,1.77405,1.77405,1.77395,1.77395,52000000.0
2005-08-04 11:07:00,1.77402,1.77423,1.77402,1.77421,70400001.0
2005-08-04 11:08:00,1.77427,1.77433,1.77423,1.77429,128200000.0
2005-08-04 11:09:00,1.77433,1.77433,1.77426,1.77428,50499998.0
2005-08-04 11:10:00,1.77427,1.77427,1.7741,1.77416,91799997.0
2005-08-04 11:11:00,1.77412,1.77412,1.77392,1.77392,45900000.0
2005-08-04 11:12:00,1.77393,1.77397,1.77385,1.77385,48000000.0
2005-08-04 11:13:00,1.77386,1.77386,1.77373,1.77385,19000000.0
2005-08-04 11:14:00,1.77382,1.77384,1.77375,1.77375,41300000.0
2005-08-04 11:15:00,1.7737,1.7737,1.7737,1.7737,33400000.0
2005-08-04 11:16:00,1.77362,1.77362,1.7735,1.7735,73699999.0
2005-08-04 11:17:00,1.77334,1.77334,1.77309,1.77323,50100000.0
2005-08-04 11:18:00,1.77316,1.77328,1.77306,1.77323,33500000.0
2005-08-04 11:19:00,1.77308,1.77339,1.77308,1.77332,78700001.0
2005-08-04 11:20:00,1.77331,1.7734,1.7733,1.77335,65100001.0
2005-08-04 11:21:00,1.77334,1.77334,1.77309,1.77328,133799999.0
2005-08-04 11:22:00,1.77338,1.77357,1.77335,1.77357,129650001.0
2005-08-04 11:23:00,1.77352,1.77352,1.77337,1.77338,61800001.0
2005-08-04 11:24:00,1.77344,1.77349,1.77333,1.77333,98399998.0
2005-08-04 11:25:00,1.77316,1.77353,1.77316,1.77353,66400001.0
2005-08-04 11:26:00,1.77354,1.77384,1.77343,1.77384,45200000.0
2005-08-04 11:27:00,1.77405,1.77443,1.77405,1.77443,54100001.0
2005-08-04 11:28:00,1.7746,1.77466,1.77453,1.77456,30300000.0
2005-08-04 11:29:00,1.77492,1.77546,1.77487,1.77546,95600000.0
2005-08-04 11:30:00,1.77567,1.77596,1.77567,1.77588,108700000.0
2005-08-04 11:31:00,1.77577,1.77578,1.77555,1.77555,67200000.0
2005-08-04 11:32:00,1.77548,1.77564,1.77545,1.77564,73500000.0
2005-08-04 11:33:00,1.77562,1.77564,1.77546,1.77551,39100000.0
2005-08-04 11:34:00,1.77551,1.77551,1.77513,1.77517,43500000.0
2005-08-04 11:35:00,1.77512,1.77513,1.77481,1.77496,65500000.0
2005-08-04 11:36:00,1.77493,1.77503,1.77484,1.77503,105799999.0
2005-08-04 11:37:00,1.77501,1.7753,1.77489,1.7753,33200000.0
2005-08-04 11:38:00,1.77544,1.77548,1.77536,1.77548,110099999.0
2005-08-04 11:39:00,1.7756,1.77572,1.77533,1.77549,96500002.0
2005-08-04 11:40:00,1.77553,1.77572,1.7755,1.77565,42300000.0
2005-08-04 11:41:00,1.77573,1.77628,1.7757,1.77628,16300000.0
2005-08-04 11:42:00,1.77635,1.77654,1.77608,1.77608,104200000.0
2005-08-04 11:43:00,1.77607,1.77621,1.77607,1.77616,53700000.0
2005-08-04 11:44:00,1.77617,1.77637,1.77617,1.77628,49800002.0
2005-08-04 11:45:00,1.77627,1.77627,1.77594,1.77594,30800000.0
2005-08-04 11:46:00,1.77599,1.77609,1.77598,1.776,97699998.0
2005-08-04 11:47:00,1.77598,1.77616,1.77597,1.77616,79800000.0
2005-08-04 11:48:00,1.77613,1.77613,1.77578,1.77578,132800001.0
2005-08-04 11:49:00,1.77572,1.77576,1.77543,1.7757,92200000.0
2005-08-04 11:50:00,1.77568,1.77587,1.77547,1.77587,86600000.0
2005-08-04 11:51:00,1.776,1.77616,1.77579,1.77607,108999998.0
2005-08-04 11:52:00,1.77609,1.77632,1.77609,1.77632,93399999.0
2005-08-04 11:53:00,1.77623,1.77628,1.77612,1.77621,73100001.0
2005-08-04 11:54:00,1.77594,1.77594,1.77558,1.77565,61400000.0
2005-08-04 11:55:00,1.77561,1.77608,1.77551,1.77608,24600000.0
2005-08-04 11:56:00,1.77652,1.77673,1.77652,1.77673,4600000.0
2005-08-04 11:57:00,1.77688,1.77766,1.77681,1.77727,127399999.0
2005-08-04 11:58:00,1.77718,1.77744,1.77713,1.77744,87500001.0
2005-08-04 11:59:00,1.77741,1.7777,1.7773,1.7777,76099999.0
2005-08-04 12:00:00,1.7779,1.77792,1.77704,1.77704,105800000.0
2005-08-04 12:01:00,1.77689,1.77731,1.77689,1.7773,43900000.0
2005-08-04 12:02:00,1.77733,1.77766,1.77733,1.77744,69399999.0
2005-08-04 12:03:00,1.7774,1.7774,1.77699,1.77699,74600001.0
2005-08-04 12:04:00,1.77682,1.77702,1.77657,1.77657,87000000.0
2005-08-04 12:05:00,1.77661,1.77661,1.77638,1.77638,59300000.0
2005-08-04 12:06:00,1.77628,1.77646,1.77628,1.7763,42000000.0
2005-08-04 12:07:00,1.77653,1.77667,1.7765,1.7765,35700001.0
2005-08-04 12:08:00,1.77663,1.77676,1.77663,1.77675,57699999.0
2005-08-04 12:09:00,1.77678,1.77692,1.77678,1.77692,30800001.0
2005-08-04 12:10:00,1.77699,1.77729,1.77698,1.77729,46299999.0
2005-08-04 12:11:00,1.77723,1.77758,1.77713,1.77758,71899999.0
2005-08-04 12:12:00,1.77782,1.77803,1.77773,1.77787,22800000.0
2005-08-04 12:13:00,1.77802,1.77811,1.77787,1.77794,124850002.0
2005-08-04 12:14:00,1.77783,1.77783,1.77743,1.77749,33800000.0
2005-08-04 12:15:00,1.77753,1.77761,1.77745,1.77761,35400000.0
2005-08-04 12:16:00,1.77765,1.77769,1.77753,1.7776,37600000.0
2005-08-04 12:17:00,1.7775,1.7775,1.7773,1.77738,47800000.0
2005-08-04 12:18:00,1.77738,1.77738,1.77732,1.77733,14400000.0
2005-08-04 12:19:00,1.77731,1.77738,1.7772,1.7772,49000000.0
2005-08-04 12:20:00,1.77731,1.77793,1.77731,1.77793,46900000.0
2005-08-04 12:21:00,1.77782,1.77782,1.77769,1.77772,69600000.0
2005-08-04 12:22:00,1.77767,1.77775,1.77757,1.77757,33100000.0
2005-08-04 12:23:00,1.77751,1.77751,1.77724,1.77724,42800000.0
2005-08-04 12:24:00,1.77724,1.77735,1.77721,1.77725,112600003.0
2005-08-04 12:25:00,1.77718,1.77727,1.77717,1.77722,59100001.0
2005-08-04 12:26:00,1.77723,1.77752,1.77717,1.77752,57599999.0
2005-08-04 12:27:00,1.77756,1.77756,1.77736,1.77751,69100000.0
2005-08-04 12:28:00,1.77763,1.77794,1.7776,1.77794,76600000.0
2005-08-04 12:29:00,1.77791,1.77831,1.77776,1.77831,82800001.0
2005-08-04 12:30:00,1.77856,1.77882,1.77839,1.77843,58400000.0
2005-08-04 12:31:00,1.77837,1.77837,1.77803,1.77808,98800001.0
2005-08-04 12:32:00,1.77782,1.77782,1.77753,1.77753,43500000.0
2005-08-04 12:33:00,1.77763,1.7778,1.77752,1.7778,86500000.0
2005-08-04 12:34:00,1.77773,1.77799,1.77768,1.7777,47200000.0
2005-08-04 12:35:00,1.77765,1.77778,1.77765,1.77775,53300000.0
2005-08-04 12:36:00,1.7777,1.7777,1.77722,1.77722,66399999.0
2005-08-04 12:37:00,1.77709,1.77726,1.77709,1.77713,58700000.0
2005-08-04 12:38:00,1.77705,1.77717,1.77702,1.77709,22100000.0
2005-08-04 12:39:00,1.77705,1.77713,1.77703,1.77713,26800000.0
2005-08-04 12:40:00,1.77723,1.77746,1.77723,1.77742,80500000.0
2005-08-04 12:41:00,1.77737,1.7775,1.77737,1.77738,96100002.0
2005-08-04 12:42:00,1.77738,1.7775,1.77738,1.77742,57399999.0
2005-08-04 12:43:00,1.77742,1.77755,1.77742,1.77755,130500000.0
2005-08-04 12:44:00,1.77755,1.77774,1.77755,1.77774,92999999.0
2005-08-04 12:45:00,1.77797,1.77823,1.77797,1.77819,105099999.0
2005-08-04 12:46:00,1.77833,1.77843,1.77817,1.77843,84199998.0
2005-08-04 12:47:00,1.77838,1.77838,1.77809,1.77818,62300000.0
2005-08-04 12:48:00,1.77813,1.77813,1.77804,1.77808,83699999.0
2005-08-04 12:49:00,1.77828,1.77844,1.77828,1.77829,59500000.0
2005-08-04 12:50:00,1.77827,1.77827,1.77801,1.77816,35000000.0
2005-08-04 12:51:00,1.77809,1.7782,1.77809,1.77809,36900000.0
2005-08-04 12:52:00,1.77801,1.7781,1.77788,1.77791,93500001.0
2005-08-04 12:53:00,1.77799,1.77832,1.77799,1.77815,61500000.0
2005-08-04 12:54:00,1.77798,1.7784,1.77789,1.7784,24700000.0
2005-08-04 12:55:00,1.77873,1.7791,1.77866,1.77885,73100000.0
2005-08-04 12:56:00,1.77892,1.77898,1.77852,1.77852,50800001.0
2005-08-04 12:57:00,1.77838,1.77867,1.77838,1.77855,60400000.0
2005-08-04 12:58:00,1.77868,1.77874,1.77851,1.77874,48800000.0
2005-08-04 12:59:00,1.77773,1.77773,1.77656,1.7777,52800001.0
2005-08-04 13:00:00,1.77887,1.77941,1.77692,1.77755,70400001.0
2005-08-04 13:01:00,1.77737,1.77755,1.77705,1.77744,83699998.0
2005-08-04 13:02:00,1.77715,1.77715,1.77699,1.77706,50700000.0
2005-08-04 13:03:00,1.77719,1.77731,1.77713,1.77726,45500000.0
2005-08-04 13:04:00,1.77703,1.77703,1.77667,1.77667,68400000.0
2005-08-04 13:05:00,1.77661,1.77697,1.77661,1.77693,34300000.0
2005-08-04 13:06:00,1.7772,1.77823,1.7772,1.77823,36400000.0
2005-08-04 13:07:00,1.77871,1.77928,1.77871,1.77906,73500000.0
2005-08-04 13:08:00,1.77923,1.77945,1.77922,1.77934,112799999.0
2005-08-04 13:09:00,1.77904,1.77904,1.77866,1.77892,72600002.0
2005-08-04 13:10:00,1.77897,1.77897,1.77875,1.77875,59900000.0
2005-08-04 13:11:00,1.779,1.77961,1.779,1.77954,48100001.0
2005-08-04 13:12:00,1.77941,1.77941,1.779,1.779,35400000.0
2005-08-04 13:13:00,1.77889,1.77916,1.77883,1.77883,45000000.0
2005-08-04 13:14:00,1.77855,1.77855,1.77827,1.77827,115299998.0
2005-08-04 13:15:00,1.77825,1.77825,1.77793,1.778,46100000.0
2005-08-04 13:16:00,1.77798,1.77808,1.77792,1.77808,58500000.0
2005-08-04 13:17:00,1.77815,1.77835,1.77815,1.77825,57100000.0
2005-08-04 13:18:00,1.7783,1.77849,1.7783,1.77831,61099999.0
2005-08-04 13:19:00,1.7784,1.77853,1.77835,1.77853,68800000.0
2005-08-04 13:20:00,1.77842,1.77845,1.77834,1.77845,40700000.0
2005-08-04 13:21:00,1.77864,1.77876,1.77863,1.77863,37100000.0
2005-08-04 13:22:00,1.77872,1.77878,1.77864,1.77875,75499998.0
2005-08-04 13:23:00,1.77868,1.77871,1.77864,1.77864,19000000.0
2005-08-04 13:24:00,1.77856,1.77858,1.77833,1.77833,56200000.0
2005-08-04 13:25:00,1.77815,1.77815,1.77796,1.77804,26000000.0
2005-08-04 13:26:00,1.778,1.778,1.77775,1.77775,55000001.0
2005-08-04 13:27:00,1.77785,1.77785,1.77742,1.77742,67900000.0
2005-08-04 13:28:00,1.77738,1.77784,1.77738,1.77778,49950000.0
2005-08-04 13:29:00,1.77778,1.77781,1.77752,1.77752,78399999.0
2005-08-04 13:30:00,1.77745,1.77757,1.77738,1.77757,48100001.0
2005-08-04 13:31:00,1.77767,1.77769,1.77762,1.77769,72100003.0
2005-08-04 13:32:00,1.77764,1.77778,1.77764,1.77772,45200000.0
2005-08-04 13:33:00,1.77767,1.77771,1.77764,1.77768,47400001.0
2005-08-04 13:34:00,1.77768,1.77772,1.77754,1.77754,68799998.0
2005-08-04 13:35:00,1.77759,1.7777,1.77743,1.77743,67300000.0
2005-08-04 13:36:00,1.77743,1.77743,1.7773,1.77742,43300000.0
2005-08-04 13:37:00,1.77742,1.77742,1.77706,1.77706,42000000.0
2005-08-04 13:38:00,1.77703,1.77703,1.77671,1.7768,59599999.0
2005-08-04 13:39:00,1.77684,1.77705,1.77684,1.77705,60599999.0
2005-08-04 13:40:00,1.7771,1.7771,1.7769,1.77702,113200001.0
2005-08-04 13:41:00,1.77705,1.77708,1.77695,1.77695,56900000.0
2005-08-04 13:42:00,1.77695,1.77711,1.77695,1.77698,100199999.0
2005-08-04 13:43:00,1.77699,1.77701,1.77699,1.77701,15300000.0
2005-08-04 13:44:00,1.777,1.77703,1.77693,1.77696,104800000.0
2005-08-04 13:45:00,1.77698,1.77718,1.77698,1.77718,82400001.0
2005-08-04 13:46:00,1.77715,1.77715,1.77707,1.77709,31100000.0
2005-08-04 13:47:00,1.77708,1.77717,1.77697,1.77697,91000001.0
2005-08-04 13:48:00,1.7771,1.77723,1.7771,1.77716,100999999.0
2005-08-04 13:49:00,1.77717,1.77717,1.77698,1.77714,129500001.0
2005-08-04 13:50:00,1.77707,1.77707,1.77685,1.77688,61100001.0
2005-08-04 13:51:00,1.77673,1.77681,1.77663,1.77666,81700001.0
2005-08-04 13:52:00,1.7765,1.77687,1.7765,1.77686,48600000.0
2005-08-04 13:53:00,1.77685,1.77702,1.77675,1.77698,72600001.0
2005-08-04 13:54:00,1.77705,1.77716,1.77699,1.77712,34500000.0
2005-08-04 13:55:00,1.77715,1.77721,1.77702,1.77708,92800000.0
2005-08-04 13:56:00,1.77701,1.77701,1.77683,1.77699,29800000.0
2005-08-04 13:57:00,1.77702,1.77709,1.77676,1.77676,36400000.0
2005-08-04 13:58:00,1.77672,1.77688,1.77672,1.77675,26800000.0
2005-08-04 13:59:00,1.77682,1.77689,1.77629,1.77629,37400000.0
2005-08-04 14:00:00,1.77612,1.77612,1.77579,1.77579,127199999.0
2005-08-04 14:01:00,1.7758,1.77584,1.77558,1.77558,38900000.0
2005-08-04 14:02:00,1.77545,1.77571,1.7754,1.77562,57700000.0
2005-08-04 14:03:00,1.77573,1.77573,1.77556,1.7757,76799999.0
2005-08-04 14:04:00,1.77575,1.77593,1.77575,1.77587,71400001.0
2005-08-04 14:05:00,1.77587,1.77599,1.77557,1.77566,90300000.0
2005-08-04 14:06:00,1.77564,1.77573,1.77558,1.77573,65800000.0
2005-08-04 14:07:00,1.77563,1.77563,1.77552,1.77558,72200000.0
2005-08-04 14:08:00,1.77563,1.77563,1.77548,1.77563,32700000.0
2005-08-04 14:09:00,1.7756,1.7756,1.77546,1.77547,38200000.0
2005-08-04 14:10:00,1.77557,1.77559,1.77542,1.77542,19200000.0
2005-08-04 14:11:00,1.77526,1.77546,1.77526,1.77544,53600000.0
2005-08-04 14:12:00,1.77548,1.77563,1.77548,1.77559,36800000.0
2005-08-04 14:13:00,1.77562,1.77562,1.77533,1.77539,68500001.0
2005-08-04 14:14:00,1.77537,1.77541,1.77533,1.77535,48600000.0
2005-08-04 14:15:00,1.77525,1.77525,1.7751,1.77523,40100000.0
2005-08-04 14:16:00,1.77525,1.77525,1.77515,1.77515,27900000.0
2005-08-04 14:17:00,1.77517,1.77524,1.77509,1.77509,47099999.0
2005-08-04 14:18:00,1.77506,1.77516,1.77498,1.77512,31900000.0
2005-08-04 14:19:00,1.77518,1.77545,1.77516,1.77544,47600000.0
2005-08-04 14:20:00,1.7755,1.77566,1.77532,1.77564,87600000.0
2005-08-04 14:21:00,1.77557,1.77567,1.77544,1.77557,82399998.0
2005-08-04 14:22:00,1.7755,1.77561,1.7753,1.7753,95399999.0
2005-08-04 14:23:00,1.77528,1.77537,1.77507,1.77507,87500000.0
2005-08-04 14:24:00,1.77505,1.77528,1.77505,1.77523,45300000.0
2005-08-04 14:25:00,1.77524,1.77526,1.77511,1.77511,97500000.0
2005-08-04 14:26:00,1.77509,1.77509,1.77482,1.7749,39700000.0
2005-08-04 14:27:00,1.77488,1.77522,1.77486,1.77519,54299998.0
2005-08-04 14:28:00,1.77514,1.77533,1.77514,1.7753,33300000.0
2005-08-04 14:29:00,1.77543,1.77551,1.7754,1.7754,79799998.0
2005-08-04 14:30:00,1.77548,1.77552,1.77502,1.77506,60700000.0
2005-08-04 14:31:00,1.77505,1.77512,1.77504,1.77504,49999998.0
2005-08-04 14:32:00,1.77496,1.77517,1.77496,1.77502,50900000.0
2005-08-04 14:33:00,1.77505,1.77525,1.77502,1.7751,80899999.0
2005-08-04 14:34:00,1.77507,1.77519,1.77503,1.7751,60199999.0
2005-08-04 14:35:00,1.77495,1.77536,1.77495,1.77536,50300000.0
2005-08-04 14:36:00,1.77555,1.77561,1.77543,1.77543,112169999.0
2005-08-04 14:37:00,1.77548,1.77561,1.77535,1.77535,55800000.0
2005-08-04 14:38:00,1.77527,1.77533,1.77524,1.77524,47799998.0
2005-08-04 14:39:00,1.7752,1.7752,1.77503,1.77516,41400000.0
2005-08-04 14:40:00,1.77522,1.7753,1.77497,1.77497,36100000.0
2005-08-04 14:41:00,1.7747,1.7747,1.77419,1.77422,78400002.0
2005-08-04 14:42:00,1.77427,1.77442,1.77427,1.77431,75800001.0
2005-08-04 14:43:00,1.7743,1.77454,1.7743,1.77444,132799999.0
2005-08-04 14:44:00,1.7744,1.77448,1.77426,1.77448,42500000.0
2005-08-04 14:45:00,1.77441,1.77443,1.77422,1.77436,38500001.0
2005-08-04 14:46:00,1.77445,1.77459,1.77445,1.77457,29200000.0
2005-08-04 14:47:00,1.77462,1.77471,1.77457,1.77457,69200000.0
2005-08-04 14:48:00,1.77453,1.77453,1.77434,1.77434,30200000.0
2005-08-04 14:49:00,1.77462,1.77462,1.77458,1.77458,6300000.0
2005-08-04 14:50:00,1.77485,1.77492,1.77475,1.77485,19500000.0
2005-08-04 14:51:00,1.77508,1.77534,1.77508,1.7753,102900001.0
2005-08-04 14:52:00,1.77537,1.77564,1.77537,1.77551,79200001.0
2005-08-04 14:53:00,1.7756,1.77568,1.77559,1.77567,78099999.0
2005-08-04 14:54:00,1.77577,1.77583,1.77563,1.77563,60000000.0
2005-08-04 14:55:00,1.77555,1.77584,1.77551,1.77581,86600000.0
2005-08-04 14:56:00,1.77566,1.77566,1.77534,1.77546,54300000.0
2005-08-04 14:57:00,1.77549,1.77571,1.77549,1.77553,104200001.0
2005-08-04 14:58:00,1.77565,1.77572,1.77552,1.77552,83000000.0
2005-08-04 14:59:00,1.77541,1.77575,1.77541,1.77575,51800001.0
2005-08-04 15:00:00,1.77571,1.77618,1.77571,1.77618,75999999.0
2005-08-04 15:01:00,1.77624,1.77649,1.77619,1.77634,65899999.0
2005-08-04 15:02:00,1.77638,1.77638,1.7762,1.77623,59000001.0
2005-08-04 15:03:00,1.77626,1.7763,1.7762,1.77629,66799999.0
2005-08-04 15:04:00,1.77619,1.77631,1.77615,1.77628,61500000.0
2005-08-04 15:05:00,1.77636,1.77645,1.77626,1.77645,53800000.0
2005-08-04 15:06:00,1.7765,1.77659,1.77631,1.77643,64000000.0
2005-08-04 15:07:00,1.77626,1.77626,1.77591,1.77605,55000001.0
2005-08-04 15:08:00,1.77583,1.77605,1.77569,1.77569,68600000.0
2005-08-04 15:09:00,1.77572,1.77574,1.77559,1.77572,72500001.0
2005-08-04 15:10:00,1.77571,1.77579,1.77571,1.77579,12000000.0
2005-08-04 15:11:00,1.77593,1.77601,1.77583,1.77592,63699999.0
2005-08-04 15:12:00,1.77602,1.77602,1.77572,1.77578,60399999.0
2005-08-04 15:13:00,1.77596,1.776,1.77582,1.77588,50599999.0
2005-08-04 15:14:00,1.77567,1.77567,1.77538,1.77538,59100001.0
2005-08-04 15:15:00,1.77527,1.77534,1.7752,1.77534,84900002.0
2005-08-04 15:16:00,1.77532,1.77535,1.77516,1.77521,99699999.0
2005-08-04 15:17:00,1.77517,1.77522,1.77512,1.77522,32700000.0
2005-08-04 15:18:00,1.77522,1.77522,1.77489,1.77501,71200001.0
2005-08-04 15:19:00,1.77503,1.77519,1.77496,1.77497,93800000.0
2005-08-04 15:20:00,1.77506,1.77543,1.77506,1.77543,75399999.0
2005-08-04 15:21:00,1.7755,1.77572,1.77547,1.77572,23600000.0
2005-08-04 15:22:00,1.77583,1.77631,1.77577,1.77617,77046992.0
2005-08-04 15:23:00,1.77616,1.77618,1.77575,1.77575,88400000.0
2005-08-04 15:24:00,1.7758,1.77594,1.77577,1.77586,41900000.0
2005-08-04 15:25:00,1.77581,1.77581,1.77556,1.77568,132800001.0
2005-08-04 15:26:00,1.77565,1.77565,1.77557,1.7756,57399999.0
2005-08-04 15:27:00,1.7755,1.77558,1.77533,1.77533,76000000.0
2005-08-04 15:28:00,1.7754,1.7754,1.77523,1.77523,48299999.0
2005-08-04 15:29:00,1.77517,1.77519,1.77495,1.77505,76099999.0
2005-08-04 15:30:00,1.77498,1.77543,1.77498,1.77543,85300000.0
2005-08-04 15:31:00,1.77547,1.77553,1.77541,1.77553,37600000.0
2005-08-04 15:32:00,1.77544,1.77552,1.77534,1.77544,68399999.0
2005-08-04 15:33:00,1.77548,1.77548,1.77542,1.77542,24900000.0
2005-08-04 15:34:00,1.77539,1.77544,1.77522,1.77531,56900000.0
2005-08-04 15:35:00,1.77544,1.77544,1.77507,1.77509,58500001.0
2005-08-04 15:36:00,1.77505,1.77528,1.77505,1.77527,43800001.0
2005-08-04 15:37:00,1.77522,1.77522,1.77507,1.77516,79800000.0
2005-08-04 15:38:00,1.77519,1.77536,1.77519,1.77531,60200000.0
2005-08-04 15:39:00,1.77535,1.77541,1.77533,1.77533,44600000.0
2005-08-04 15:40:00,1.77527,1.77527,1.77516,1.7752,75100000.0
2005-08-04 15:41:00,1.77518,1.77548,1.77518,1.77548,89200001.0
2005-08-04 15:42:00,1.77553,1.77553,1.77513,1.77527,110400000.0
2005-08-04 15:43:00,1.77517,1.77556,1.77517,1.77554,31400000.0
2005-08-04 15:44:00,1.77552,1.77559,1.77552,1.77559,37600000.0
2005-08-04 15:45:00,1.77565,1.77581,1.77565,1.77577,44800000.0
2005-08-04 15:46:00,1.77583,1.77595,1.7758,1.77595,41699999.0
2005-08-04 15:47:00,1.77593,1.77594,1.77571,1.7758,45800000.0
2005-08-04 15:48:00,1.77578,1.77598,1.77577,1.77587,82600000.0
2005-08-04 15:49:00,1.77584,1.77595,1.77553,1.77553,125000001.0
2005-08-04 15:50:00,1.77538,1.7754,1.77535,1.77535,54500000.0
2005-08-04 15:51:00,1.77538,1.77538,1.77505,1.7751,67300000.0
2005-08-04 15:52:00,1.77503,1.77535,1.77503,1.77535,75000001.0
2005-08-04 15:53:00,1.77535,1.77535,1.77525,1.7753,56699999.0
2005-08-04 15:54:00,1.77533,1.77548,1.77533,1.77548,62299998.0
2005-08-04 15:55:00,1.77553,1.77576,1.77546,1.77576,56200001.0
2005-08-04 15:56:00,1.77577,1.77593,1.77575,1.77586,47400000.0
2005-08-04 15:57:00,1.77592,1.77598,1.77583,1.77598,58100000.0
2005-08-04 15:58:00,1.77602,1.77616,1.7759,1.7761,80500000.0
2005-08-04 15:59:00,1.77625,1.77665,1.77625,1.77652,79100000.0
2005-08-04 16:00:00,1.77654,1.77668,1.77649,1.77655,70299998.0
2005-08-04 16:01:00,1.77653,1.77676,1.77636,1.7767,106800001.0
2005-08-04 16:02:00,1.77667,1.7768,1.77655,1.77655,79200001.0
2005-08-04 16:03:00,1.77658,1.77658,1.77648,1.77652,83800000.0
2005-08-04 16:04:00,1.77642,1.77649,1.77621,1.77633,135699999.0
2005-08-04 16:05:00,1.77633,1.77647,1.7763,1.77646,85900000.0
2005-08-04 16:06:00,1.77645,1.77645,1.77616,1.77624,106499999.0
2005-08-04 16:07:00,1.77614,1.77623,1.776,1.776,42300000.0
2005-08-04 16:08:00,1.77598,1.7762,1.77598,1.7762,50000000.0
2005-08-04 16:09:00,1.77621,1.77621,1.77603,1.77614,32800000.0
2005-08-04 16:10:00,1.77625,1.7764,1.77614,1.77625,98199999.0
2005-08-04 16:11:00,1.77632,1.77636,1.77613,1.77633,66999999.0
2005-08-04 16:12:00,1.77627,1.77627,1.77613,1.77613,42800000.0
2005-08-04 16:13:00,1.77621,1.77633,1.7762,1.7762,151500001.0
2005-08-04 16:14:00,1.77608,1.77615,1.77607,1.77615,77500000.0
2005-08-04 16:15:00,1.77612,1.77621,1.77612,1.77613,54900000.0
2005-08-04 16:16:00,1.77604,1.77621,1.77604,1.77621,83100001.0
2005-08-04 16:17:00,1.77642,1.77651,1.7763,1.7765,121299998.0
2005-08-04 16:18:00,1.77648,1.77664,1.77646,1.77661,60000000.0
2005-08-04 16:19:00,1.77663,1.7769,1.77663,1.7769,28700000.0
2005-08-04 16:20:00,1.77688,1.77695,1.77686,1.7769,44500000.0
2005-08-04 16:21:00,1.77699,1.77707,1.77689,1.77707,44300000.0
2005-08-04 16:22:00,1.77711,1.77719,1.77707,1.77713,72500000.0
2005-08-04 16:23:00,1.77708,1.77717,1.77706,1.77717,31400000.0
2005-08-04 16:24:00,1.77708,1.77713,1.77705,1.77713,45400000.0
2005-08-04 16:25:00,1.7771,1.77716,1.77707,1.77716,60499999.0
2005-08-04 16:26:00,1.77718,1.77729,1.77718,1.77727,100400000.0
2005-08-04 16:27:00,1.77723,1.77749,1.77723,1.77749,79899999.0
2005-08-04 16:28:00,1.77745,1.77745,1.77716,1.77716,31700000.0
2005-08-04 16:29:00,1.77725,1.7776,1.77725,1.77752,72900000.0
2005-08-04 16:30:00,1.77742,1.77761,1.77742,1.77757,81800001.0
2005-08-04 16:31:00,1.77752,1.77752,1.77717,1.77722,85399999.0
2005-08-04 16:32:00,1.77718,1.77718,1.77708,1.77708,39300000.0
2005-08-04 16:33:00,1.77734,1.77765,1.77722,1.77765,67400000.0
2005-08-04 16:34:00,1.7776,1.77781,1.7775,1.77777,61199999.0
2005-08-04 16:35:00,1.77768,1.77873,1.77768,1.77867,30300000.0
2005-08-04 16:36:00,1.77885,1.77892,1.77838,1.77838,65900001.0
2005-08-04 16:37:00,1.77839,1.77872,1.77833,1.77835,71300001.0
2005-08-04 16:38:00,1.77825,1.77851,1.77825,1.77851,50200000.0
2005-08-04 16:39:00,1.7783,1.77833,1.7781,1.7781,65600000.0
2005-08-04 16:40:00,1.77793,1.778,1.77783,1.77798,27500000.0
2005-08-04 16:41:00,1.77817,1.77826,1.77794,1.77814,45200000.0
2005-08-04 16:42:00,1.77812,1.77829,1.77805,1.77805,46000000.0
2005-08-04 16:43:00,1.77794,1.77794,1.7777,1.77775,60200000.0
2005-08-04 16:44:00,1.77765,1.77808,1.77742,1.77808,67000001.0
2005-08-04 16:45:00,1.77824,1.77833,1.77805,1.77806,88700000.0
2005-08-04 16:46:00,1.77826,1.77866,1.77826,1.77843,68700000.0
2005-08-04 16:47:00,1.77839,1.77858,1.77837,1.77856,123399999.0
2005-08-04 16:48:00,1.77857,1.77865,1.77839,1.7786,79600000.0
2005-08-04 16:49:00,1.77843,1.77864,1.77833,1.77864,56700001.0
2005-08-04 16:50:00,1.77881,1.77887,1.77875,1.77887,55900001.0
2005-08-04 16:51:00,1.77886,1.77901,1.77863,1.77901,42500000.0
2005-08-04 16:52:00,1.77905,1.77916,1.77884,1.77888,106400001.0
2005-08-04 16:53:00,1.77887,1.77905,1.77879,1.77888,38200000.0
2005-08-04 16:54:00,1.77865,1.77865,1.77837,1.77852,96500001.0
2005-08-04 16:55:00,1.77848,1.77848,1.77822,1.77844,64900001.0
2005-08-04 16:56:00,1.77836,1.77852,1.77836,1.77844,75500000.0
2005-08-04 16:57:00,1.77861,1.77891,1.77861,1.77891,74300000.0
2005-08-04 16:58:00,1.77885,1.77885,1.77855,1.77855,75500000.0
2005-08-04 16:59:00,1.77859,1.77865,1.77835,1.77835,27800000.0
2005-08-04 17:00:00,1.77813,1.77842,1.77807,1.77837,122200001.0
2005-08-04 17:01:00,1.77845,1.77845,1.77819,1.77835,101099999.0
2005-08-04 17:02:00,1.77853,1.77882,1.77847,1.77861,59500001.0
2005-08-04 17:03:00,1.77861,1.77868,1.77852,1.77852,52400000.0
2005-08-04 17:04:00,1.77849,1.77871,1.77849,1.77871,76900000.0
2005-08-04 17:05:00,1.7787,1.77889,1.7787,1.77884,66500000.0
2005-08-04 17:06:00,1.77885,1.779,1.77874,1.779,67399999.0
2005-08-04 17:07:00,1.77893,1.7791,1.77892,1.77896,56950000.0
2005-08-04 17:08:00,1.77882,1.77904,1.77882,1.77897,76200000.0
2005-08-04 17:09:00,1.77907,1.77917,1.77906,1.7791,69200002.0
2005-08-04 17:10:00,1.77915,1.77954,1.77915,1.77954,58900000.0
2005-08-04 17:11:00,1.77945,1.77959,1.77945,1.77956,106900000.0
2005-08-04 17:12:00,1.77967,1.77976,1.7794,1.7794,78600000.0
2005-08-04 17:13:00,1.77941,1.77988,1.77941,1.77988,49000000.0
2005-08-04 17:14:00,1.78023,1.78025,1.78007,1.78007,34300000.0
2005-08-04 17:15:00,1.78001,1.78009,1.77977,1.77979,98099998.0
2005-08-04 17:16:00,1.77988,1.77988,1.77968,1.77983,61500001.0
2005-08-04 17:17:00,1.77997,1.78013,1.77992,1.78013,80600001.0
2005-08-04 17:18:00,1.78027,1.7805,1.78025,1.78025,30900000.0
2005-08-04 17:19:00,1.77993,1.78002,1.77982,1.77995,81300000.0
2005-08-04 17:20:00,1.77993,1.78023,1.77993,1.78008,59600000.0
2005-08-04 17:21:00,1.78008,1.78014,1.77994,1.78005,31300000.0
2005-08-04 17:22:00,1.78022,1.78058,1.78022,1.78058,40100000.0
2005-08-04 17:23:00,1.78065,1.78098,1.78065,1.78073,73200003.0
2005-08-04 17:24:00,1.78085,1.781,1.78085,1.781,14000000.0
2005-08-04 17:25:00,1.78113,1.78153,1.78102,1.78151,60199998.0
2005-08-04 17:26:00,1.78178,1.78222,1.78178,1.78214,38000000.0
2005-08-04 17:27:00,1.78216,1.78233,1.78207,1.78233,67900000.0
2005-08-04 17:28:00,1.78199,1.78199,1.78178,1.78178,11600000.0
2005-08-04 17:29:00,1.78135,1.78135,1.78102,1.78107,43700000.0
2005-08-04 17:30:00,1.78087,1.78102,1.78075,1.78098,92800000.0
2005-08-04 17:31:00,1.78093,1.78102,1.78068,1.78071,44799999.0
2005-08-04 17:32:00,1.78065,1.78065,1.78035,1.78035,40300001.0
2005-08-04 17:33:00,1.78048,1.78051,1.78033,1.78033,54100000.0
2005-08-04 17:34:00,1.78039,1.78041,1.78007,1.78041,115000000.0
2005-08-04 17:35:00,1.78055,1.78073,1.7805,1.78055,50200000.0
2005-08-04 17:36:00,1.78048,1.78071,1.78043,1.78071,77000001.0
2005-08-04 17:37:00,1.78074,1.78084,1.78074,1.7808,50799999.0
2005-08-04 17:38:00,1.78082,1.78089,1.78073,1.78089,71800000.0
2005-08-04 17:39:00,1.78088,1.78088,1.78068,1.78068,66400001.0
2005-08-04 17:40:00,1.78068,1.78079,1.78065,1.78075,158000000.0
2005-08-04 17:41:00,1.7808,1.7808,1.78071,1.7808,33100000.0
2005-08-04 17:42:00,1.78082,1.78082,1.78055,1.78055,58900001.0
2005-08-04 17:43:00,1.7806,1.7806,1.78045,1.78059,46700000.0
2005-08-04 17:44:00,1.78061,1.78072,1.78057,1.78062,98500001.0
2005-08-04 17:45:00,1.78053,1.78057,1.78033,1.78045,69800000.0
2005-08-04 17:46:00,1.78034,1.78034,1.77995,1.77995,25200001.0
2005-08-04 17:47:00,1.77958,1.77958,1.77919,1.77919,33900000.0
2005-08-04 17:48:00,1.77906,1.77913,1.77897,1.77913,37700000.0
2005-08-04 17:49:00,1.77915,1.77925,1.77903,1.77903,44600000.0
2005-08-04 17:50:00,1.77871,1.77871,1.77838,1.77838,89499997.0
2005-08-04 17:51:00,1.77841,1.77865,1.77841,1.7786,64699999.0
2005-08-04 17:52:00,1.77848,1.77868,1.77844,1.77868,49700000.0
2005-08-04 17:53:00,1.77868,1.77923,1.77863,1.77923,62399999.0
2005-08-04 17:54:00,1.77945,1.77982,1.77945,1.77977,42000000.0
2005-08-04 17:55:00,1.77973,1.77991,1.77973,1.77985,75700000.0
2005-08-04 17:56:00,1.77976,1.77976,1.77966,1.77968,27700000.0
2005-08-04 17:57:00,1.77962,1.77964,1.77945,1.77951,105499997.0
2005-08-04 17:58:00,1.77953,1.77953,1.7792,1.7792,44800000.0
2005-08-04 17:59:00,1.77916,1.77929,1.77911,1.77925,41800000.0
2005-08-04 18:00:00,1.77941,1.77952,1.77931,1.77934,64800000.0
2005-08-04 18:01:00,1.77943,1.77971,1.77943,1.77947,1013300003.0
2005-08-04 18:02:00,1.77947,1.77961,1.77946,1.77955,1027399993.0
2005-08-04 18:03:00,1.7796,1.77974,1.77958,1.77966,1449900000.0
2005-08-04 18:04:00,1.77973,1.77973,1.7796,1.77968,855400000.0
2005-08-04 18:05:00,1.77966,1.77976,1.7796,1.77963,1064699996.0
2005-08-04 18:06:00,1.77958,1.77963,1.77946,1.77962,1131100006.0
2005-08-04 18:07:00,1.77968,1.77986,1.77968,1.77977,1251099995.0
2005-08-04 18:08:00,1.77975,1.77985,1.77966,1.77977,1369500003.0
2005-08-04 18:09:00,1.77983,1.78009,1.77972,1.78001,461400001.0
2005-08-04 18:10:00,1.78013,1.78026,1.78002,1.78015,732900005.0
2005-08-04 18:11:00,1.78022,1.78043,1.7802,1.78043,601999993.0
2005-08-04 18:12:00,1.78045,1.7805,1.78033,1.78037,755400003.0
2005-08-04 18:13:00,1.78037,1.78052,1.78037,1.78042,666000000.0
2005-08-04 18:14:00,1.78047,1.78052,1.7804,1.78042,869099998.0
2005-08-04 18:15:00,1.78046,1.78069,1.78041,1.7805,954399997.0
2005-08-04 18:16:00,1.78055,1.78063,1.7805,1.78052,801800000.0
2005-08-04 18:17:00,1.78062,1.78062,1.78037,1.7805,550799998.0
2005-08-04 18:18:00,1.78048,1.78048,1.78032,1.78033,716049995.0
2005-08-04 18:19:00,1.78036,1.78043,1.7803,1.7803,490849996.0
2005-08-04 18:20:00,1.7803,1.78043,1.78025,1.78043,455899999.0
2005-08-04 18:21:00,1.78049,1.78065,1.78047,1.78052,776750003.0
2005-08-04 18:22:00,1.78049,1.7805,1.78031,1.78031,552600004.0
2005-08-04 18:23:00,1.78032,1.78043,1.78029,1.78036,868049996.0
2005-08-04 18:24:00,1.78035,1.78037,1.7802,1.7803,886000003.0
2005-08-04 18:25:00,1.78025,1.78035,1.78022,1.78023,598000000.0
2005-08-04 18:26:00,1.78035,1.78054,1.78035,1.78045,613199996.0
2005-08-04 18:27:00,1.78043,1.78043,1.78027,1.78043,667400002.0
2005-08-04 18:28:00,1.78045,1.78062,1.78042,1.78062,370299999.0
2005-08-04 18:29:00,1.78066,1.78069,1.78041,1.78055,759199999.0
2005-08-04 18:30:00,1.78052,1.78052,1.78029,1.78031,761699998.0
2005-08-04 18:31:00,1.78024,1.78024,1.78004,1.78018,508100001.0
2005-08-04 18:32:00,1.78018,1.78027,1.78015,1.7802,277400002.0
2005-08-04 18:33:00,1.78016,1.78023,1.77996,1.78003,830000000.0
2005-08-04 18:34:00,1.77998,1.7801,1.77985,1.77995,776199998.0
2005-08-04 18:35:00,1.77995,1.78012,1.77994,1.78012,478499998.0
2005-08-04 18:36:00,1.78013,1.78014,1.78006,1.78006,107899999.0
2005-08-04 18:37:00,1.78009,1.78036,1.78009,1.78022,113299998.0
2005-08-04 18:38:00,1.78025,1.78031,1.78024,1.78027,215200002.0
2005-08-04 18:39:00,1.7802,1.78028,1.7802,1.78025,255100001.0
2005-08-04 18:40:00,1.78022,1.78023,1.78008,1.78011,344199998.0
2005-08-04 18:41:00,1.7801,1.78023,1.78008,1.78023,292950000.0
2005-08-04 18:42:00,1.78017,1.78021,1.78011,1.78014,98300000.0
2005-08-04 18:43:00,1.7802,1.78025,1.78012,1.78012,132999999.0
2005-08-04 18:44:00,1.78004,1.78024,1.78004,1.78009,378000000.0
2005-08-04 18:45:00,1.78007,1.78021,1.77994,1.78016,140900000.0
2005-08-04 18:46:00,1.78019,1.78024,1.78016,1.7802,164200000.0
2005-08-04 18:47:00,1.7802,1.78025,1.78017,1.7802,247700000.0
2005-08-04 18:48:00,1.78015,1.78029,1.78015,1.78029,309100002.0
2005-08-04 18:49:00,1.78027,1.78027,1.7801,1.7801,79700000.0
2005-08-04 18:50:00,1.78022,1.78037,1.78021,1.78025,194600000.0
2005-08-04 18:51:00,1.78028,1.78031,1.78012,1.78025,472400004.0
2005-08-04 18:52:00,1.78027,1.78037,1.78023,1.78028,664999996.0
2005-08-04 18:53:00,1.78022,1.78038,1.78021,1.78025,437800001.0
2005-08-04 18:54:00,1.78035,1.78037,1.78018,1.78018,276499998.0
2005-08-04 18:55:00,1.78026,1.78053,1.78026,1.78053,576700001.0
2005-08-04 18:56:00,1.7806,1.78064,1.78053,1.78058,221000002.0
2005-08-04 18:57:00,1.78052,1.78088,1.78052,1.78088,421900000.0
2005-08-04 18:58:00,1.78097,1.78108,1.78092,1.78097,560899998.0
2005-08-04 18:59:00,1.78094,1.7811,1.78094,1.78101,397300003.0
2005-08-04 19:00:00,1.78098,1.78125,1.78098,1.78125,220000001.0
2005-08-04 19:01:00,1.78139,1.7817,1.78134,1.78134,76100000.0
2005-08-04 19:02:00,1.78121,1.78121,1.78059,1.78064,400000001.0
2005-08-04 19:03:00,1.7806,1.78075,1.78053,1.78057,559399999.0
2005-08-04 19:04:00,1.78064,1.78065,1.78053,1.78065,209900000.0
2005-08-04 19:05:00,1.78051,1.78059,1.7804,1.78047,145200000.0
2005-08-04 19:06:00,1.78041,1.78042,1.7801,1.78042,595099999.0
2005-08-04 19:07:00,1.78045,1.78047,1.78035,1.78037,408599992.0
2005-08-04 19:08:00,1.78035,1.78048,1.78031,1.78045,445449999.0
2005-08-04 19:09:00,1.78057,1.78072,1.78053,1.78072,275199999.0
2005-08-04 19:10:00,1.78074,1.78085,1.78068,1.78068,339770000.0
2005-08-04 19:11:00,1.78074,1.78093,1.78074,1.78078,132300000.0
2005-08-04 19:12:00,1.78085,1.78105,1.78085,1.78105,239299997.0
2005-08-04 19:13:00,1.78115,1.78117,1.78105,1.78115,470100004.0
2005-08-04 19:14:00,1.78088,1.78119,1.78058,1.78119,307100003.0
2005-08-04 19:15:00,1.78115,1.78115,1.78105,1.7811,369900000.0
2005-08-04 19:16:00,1.78106,1.78106,1.78092,1.78092,155999999.0
2005-08-04 19:17:00,1.78095,1.78111,1.78095,1.78098,236950001.0
2005-08-04 19:18:00,1.78097,1.78112,1.78088,1.78112,245099999.0
2005-08-04 19:19:00,1.78107,1.7811,1.78093,1.78098,420099997.0
2005-08-04 19:20:00,1.7809,1.78095,1.78085,1.7809,296100000.0
2005-08-04 19:21:00,1.78087,1.78087,1.78071,1.78081,343400002.0
2005-08-04 19:22:00,1.7808,1.78085,1.78072,1.7808,321500001.0
2005-08-04 19:23:00,1.78078,1.78086,1.78072,1.78077,263099998.0
2005-08-04 19:24:00,1.78071,1.78071,1.78038,1.78047,179400002.0
2005-08-04 19:25:00,1.78046,1.78052,1.78035,1.78052,74800000.0
2005-08-04 19:26:00,1.78055,1.78064,1.78054,1.78055,277599999.0
2005-08-04 19:27:00,1.78062,1.78073,1.78057,1.78061,374299999.0
2005-08-04 19:28:00,1.78061,1.78073,1.78056,1.7806,365199999.0
2005-08-04 19:29:00,1.78057,1.78067,1.78047,1.78062,327299998.0
2005-08-04 19:30:00,1.78056,1.78072,1.78056,1.78068,481299998.0
2005-08-04 19:31:00,1.78077,1.7808,1.78066,1.7807,272000001.0
2005-08-04 19:32:00,1.78064,1.78077,1.78056,1.78075,428900000.0
2005-08-04 19:33:00,1.78073,1.78073,1.7804,1.7804,270000002.0
2005-08-04 19:34:00,1.78024,1.78024,1.77996,1.7801,184500001.0
2005-08-04 19:35:00,1.78011,1.78023,1.78009,1.78017,601300001.0
2005-08-04 19:36:00,1.78012,1.78012,1.77998,1.78,516599998.0
2005-08-04 19:37:00,1.77995,1.78007,1.77989,1.78007,259299999.0
2005-08-04 19:38:00,1.78005,1.78005,1.77978,1.77982,70400001.0
2005-08-04 19:39:00,1.77976,1.77976,1.77955,1.77955,218299999.0
2005-08-04 19:40:00,1.77955,1.77979,1.77955,1.7797,358600002.0
2005-08-04 19:41:00,1.77972,1.78014,1.77972,1.78014,358099999.0
2005-08-04 19:42:00,1.7802,1.78025,1.78015,1.78025,222800002.0
2005-08-04 19:43:00,1.78013,1.78019,1.77994,1.77994,161199999.0
2005-08-04 19:44:00,1.77996,1.78023,1.77996,1.78013,533899998.0
2005-08-04 19:45:00,1.78021,1.78037,1.78017,1.7802,241499995.0
2005-08-04 19:46:00,1.78018,1.78023,1.78014,1.7802,288100002.0
2005-08-04 19:47:00,1.78022,1.78031,1.78022,1.7803,135299996.0
2005-08-04 19:48:00,1.78027,1.78027,1.78012,1.78012,154300000.0
2005-08-04 19:49:00,1.78019,1.78019,1.77989,1.7799,244799999.0
2005-08-04 19:50:00,1.77985,1.77985,1.77977,1.7798,294850001.0
2005-08-04 19:51:00,1.77972,1.77999,1.77944,1.77965,338700001.0
2005-08-04 19:52:00,1.77967,1.77972,1.77967,1.77969,143900000.0
2005-08-04 19:53:00,1.77973,1.77982,1.77966,1.77982,77999999.0
2005-08-04 19:54:00,1.77954,1.77979,1.7793,1.77942,222000001.0
2005-08-04 19:55:00,1.77979,1.78028,1.77979,1.78028,74500000.0
2005-08-04 19:56:00,1.7802,1.78027,1.78017,1.78018,317799996.0
2005-08-04 19:57:00,1.7801,1.78025,1.7801,1.78018,342899997.0
2005-08-04 19:58:00,1.78018,1.78023,1.78012,1.78019,321599998.0
2005-08-04 19:59:00,1.78018,1.7803,1.77995,1.77995,296200001.0
2005-08-04 20:00:00,1.77994,1.7804,1.77994,1.7804,263699998.0
2005-08-04 20:01:00,1.78044,1.78044,1.78033,1.78044,163400000.0
2005-08-04 20:02:00,1.78041,1.78048,1.78016,1.78048,177100002.0
2005-08-04 20:03:00,1.78048,1.78048,1.78037,1.7804,128699998.0
2005-08-04 20:04:00,1.78037,1.78037,1.78028,1.78033,198100001.0
2005-08-04 20:05:00,1.78033,1.78039,1.7803,1.78032,220300000.0
2005-08-04 20:06:00,1.7803,1.78035,1.78028,1.7803,212900000.0
2005-08-04 20:07:00,1.7803,1.78035,1.78028,1.7803,140199999.0
2005-08-04 20:08:00,1.78034,1.78034,1.78019,1.78033,249100002.0
2005-08-04 20:09:00,1.78024,1.78025,1.78011,1.78014,119800001.0
2005-08-04 20:10:00,1.78008,1.78008,1.7799,1.7799,77099999.0
2005-08-04 20:11:00,1.78,1.78019,1.78,1.78,109400001.0
2005-08-04 20:12:00,1.7799,1.77997,1.77982,1.7799,411700001.0
2005-08-04 20:13:00,1.77989,1.78003,1.77989,1.77994,185200000.0
2005-08-04 20:14:00,1.78001,1.78013,1.78001,1.78007,104700001.0
2005-08-04 20:15:00,1.7801,1.78019,1.77999,1.77999,495400003.0
2005-08-04 20:16:00,1.77999,1.78022,1.77994,1.78022,109800001.0
2005-08-04 20:17:00,1.78028,1.7804,1.78022,1.78022,46600000.0
2005-08-04 20:18:00,1.78016,1.78019,1.77992,1.77992,103600000.0
2005-08-04 20:19:00,1.78012,1.78015,1.78008,1.78015,155600001.0
2005-08-04 20:20:00,1.78011,1.7803,1.78011,1.78012,222199997.0
2005-08-04 20:21:00,1.78008,1.78009,1.77993,1.78006,143000000.0
2005-08-04 20:22:00,1.78013,1.78033,1.78013,1.78029,133499998.0
2005-08-04 20:23:00,1.78033,1.78069,1.78032,1.78062,431800000.0
2005-08-04 20:24:00,1.78062,1.78069,1.78052,1.78067,109400001.0
2005-08-04 20:25:00,1.78067,1.78068,1.78055,1.78065,393800000.0
2005-08-04 20:26:00,1.78061,1.78082,1.78061,1.78062,513800000.0
2005-08-04 20:27:00,1.78068,1.78073,1.78066,1.7807,330299999.0
2005-08-04 20:28:00,1.7805,1.78054,1.78038,1.78043,214699999.0
2005-08-04 20:29:00,1.78046,1.78054,1.78041,1.78041,224699998.0
2005-08-04 20:30:00,1.78041,1.78053,1.78037,1.7805,889399998.0
2005-08-04 20:31:00,1.78047,1.78054,1.78042,1.78042,487200000.0
2005-08-04 20:32:00,1.78035,1.78037,1.78011,1.78015,642099996.0
2005-08-04 20:33:00,1.7801,1.78049,1.78003,1.78021,241700000.0
2005-08-04 20:34:00,1.78028,1.7804,1.78028,1.78031,111200000.0
2005-08-04 20:35:00,1.77995,1.78014,1.77993,1.77993,90299997.0
2005-08-04 20:36:00,1.78027,1.78033,1.78025,1.78028,139100001.0
2005-08-04 20:37:00,1.78023,1.78035,1.78019,1.78019,140700000.0
2005-08-04 20:38:00,1.78017,1.78025,1.7801,1.78018,411950005.0
2005-08-04 20:39:00,1.78025,1.78028,1.78015,1.7802,163600000.0
2005-08-04 20:40:00,1.78022,1.78032,1.78018,1.7802,175100001.0
2005-08-04 20:41:00,1.78003,1.78023,1.7799,1.7802,198599996.0
2005-08-04 20:42:00,1.78015,1.78028,1.78015,1.7802,53400001.0
2005-08-04 20:43:00,1.78025,1.7805,1.78022,1.78048,230500004.0
2005-08-04 20:44:00,1.78052,1.78065,1.78052,1.78057,446200000.0
2005-08-04 20:45:00,1.78053,1.78053,1.78043,1.78053,101699999.0
2005-08-04 20:46:00,1.78057,1.78065,1.78057,1.78057,155899999.0
2005-08-04 20:47:00,1.78043,1.78077,1.78043,1.78071,359099998.0
2005-08-04 20:48:00,1.78079,1.7809,1.78066,1.7809,207699999.0
2005-08-04 20:49:00,1.7809,1.78093,1.78071,1.78093,51900000.0
2005-08-04 20:50:00,1.7809,1.78091,1.78078,1.78078,505199996.0
2005-08-04 20:51:00,1.78075,1.78081,1.78061,1.78071,390900001.0
2005-08-04 20:52:00,1.78067,1.78084,1.78067,1.78078,219000000.0
2005-08-04 20:53:00,1.78078,1.7809,1.78071,1.78087,675200001.0
2005-08-04 20:54:00,1.7809,1.78093,1.78083,1.78086,322400001.0
2005-08-04 20:55:00,1.78087,1.78087,1.78065,1.78065,343770001.0
2005-08-04 20:56:00,1.78057,1.78064,1.78045,1.78052,391400000.0
2005-08-04 20:57:00,1.78049,1.7806,1.78039,1.78057,648699999.0
2005-08-04 20:58:00,1.78061,1.78061,1.78035,1.78042,282800002.0
2005-08-04 20:59:00,1.78029,1.78029,1.77976,1.77995,608150004.0
2005-08-04 21:00:00,1.78,1.78023,1.77996,1.78005,550200000.0
2005-08-04 21:01:00,1.78007,1.78065,1.78007,1.78048,424700004.0
2005-08-04 21:02:00,1.78046,1.78046,1.78035,1.78038,162199999.0
2005-08-04 21:03:00,1.78031,1.78039,1.78031,1.78032,157700001.0
2005-08-04 21:04:00,1.7803,1.7803,1.78021,1.78024,223099999.0
2005-08-04 21:05:00,1.78022,1.78058,1.78022,1.78058,253500002.0
2005-08-04 21:06:00,1.78056,1.78067,1.78044,1.78067,143399998.0
2005-08-04 21:07:00,1.7807,1.7807,1.78061,1.78067,115200000.0
2005-08-04 21:08:00,1.78067,1.78072,1.78065,1.78065,51200000.0
2005-08-04 21:09:00,1.78055,1.78065,1.78055,1.7806,65600000.0
2005-08-04 21:10:00,1.78063,1.78063,1.78057,1.78057,109300000.0
2005-08-04 21:11:00,1.78049,1.78061,1.78047,1.78047,136399999.0
2005-08-04 21:12:00,1.78047,1.78054,1.78046,1.78054,70000001.0
2005-08-04 21:13:00,1.78025,1.78058,1.7802,1.78036,163299998.0
2005-08-04 21:14:00,1.78051,1.78063,1.78048,1.78051,405400000.0
2005-08-04 21:15:00,1.78057,1.78064,1.78052,1.78056,338800000.0
2005-08-04 21:16:00,1.7806,1.78067,1.7806,1.78061,50600000.0
2005-08-04 21:17:00,1.78061,1.78071,1.78055,1.78071,173699999.0
2005-08-04 21:18:00,1.78061,1.78068,1.78055,1.78057,69600001.0
2005-08-04 21:19:00,1.78062,1.78063,1.78054,1.78063,102700000.0
2005-08-04 21:20:00,1.78065,1.78065,1.78055,1.78062,330199999.0
2005-08-04 21:21:00,1.78062,1.78065,1.7806,1.78065,193200002.0
2005-08-04 21:22:00,1.78063,1.78063,1.7805,1.7805,177500001.0
2005-08-04 21:23:00,1.78053,1.78053,1.78046,1.78047,17800000.0
2005-08-04 21:24:00,1.78042,1.78058,1.78042,1.78058,158900002.0
2005-08-04 21:25:00,1.78064,1.78074,1.78064,1.78068,112400002.0
2005-08-04 21:26:00,1.7807,1.7807,1.7807,1.7807,24900000.0
2005-08-04 21:27:00,1.7808,1.78085,1.7808,1.7808,124499999.0
2005-08-04 21:28:00,1.7808,1.78085,1.78075,1.78085,225100000.0
2005-08-04 21:29:00,1.78092,1.78098,1.78092,1.78098,9200000.0
2005-08-04 21:30:00,1.78095,1.7811,1.7809,1.781,82300001.0
2005-08-04 21:31:00,1.78098,1.78098,1.78077,1.78078,39500000.0
2005-08-04 21:32:00,1.78087,1.78092,1.78064,1.78092,282449999.0
2005-08-04 21:33:00,1.78097,1.78106,1.78091,1.78101,286799999.0
2005-08-04 21:34:00,1.78101,1.78101,1.78085,1.78085,252800000.0
2005-08-04 21:35:00,1.78087,1.78087,1.78067,1.78067,50299999.0
2005-08-04 21:36:00,1.78068,1.78076,1.78059,1.78059,74700000.0
2005-08-04 21:37:00,1.78056,1.78062,1.78047,1.78057,214800001.0
2005-08-04 21:38:00,1.7805,1.78058,1.7805,1.7805,143100000.0
2005-08-04 21:39:00,1.78056,1.78056,1.78047,1.78047,50599999.0
2005-08-04 21:40:00,1.78045,1.78049,1.78042,1.78042,145400000.0
2005-08-04 21:41:00,1.7804,1.78054,1.78035,1.78035,151899998.0
2005-08-04 21:42:00,1.78033,1.78046,1.78033,1.78046,110599999.0
2005-08-04 21:43:00,1.78046,1.78054,1.78046,1.78054,32100000.0
2005-08-04 21:44:00,1.78053,1.78054,1.78047,1.78052,133000002.0
2005-08-04 21:45:00,1.78037,1.78053,1.78035,1.78038,88099999.0
2005-08-04 21:46:00,1.78055,1.78057,1.78055,1.78055,139900000.0
2005-08-04 21:47:00,1.78053,1.78055,1.78046,1.78052,206700000.0
2005-08-04 21:48:00,1.7805,1.78052,1.7804,1.7804,108599998.0
2005-08-04 21:49:00,1.78045,1.78057,1.78045,1.78057,74199998.0
2005-08-04 21:50:00,1.78058,1.78058,1.78055,1.78055,9800000.0
2005-08-04 21:51:00,1.78054,1.78055,1.78045,1.78045,229500001.0
2005-08-04 21:52:00,1.7805,1.78055,1.78045,1.78053,71000000.0
2005-08-04 21:53:00,1.7805,1.7805,1.7804,1.7804,59300000.0
2005-08-04 21:54:00,1.78047,1.78052,1.78037,1.78037,72200001.0
2005-08-04 21:55:00,1.78037,1.78041,1.78029,1.78032,291600003.0
2005-08-04 21:56:00,1.7803,1.7804,1.7801,1.7801,93600000.0
2005-08-04 21:57:00,1.78008,1.78019,1.78008,1.78018,107899999.0
2005-08-04 21:58:00,1.78018,1.78018,1.78004,1.7801,82099999.0
2005-08-04 21:59:00,1.78006,1.78006,1.77976,1.77976,389299998.0
2005-08-04 22:00:00,1.77978,1.77981,1.77954,1.77961,101450000.0
2005-08-04 22:01:00,1.77962,1.77962,1.7795,1.77954,67800000.0
2005-08-04 22:02:00,1.7797,1.77981,1.77961,1.77981,219000000.0
2005-08-04 22:03:00,1.77979,1.77979,1.77964,1.7797,64300002.0
2005-08-04 22:04:00,1.77967,1.77977,1.77961,1.77977,316099998.0
2005-08-04 22:05:00,1.77983,1.77988,1.77979,1.77988,118500000.0
2005-08-04 22:06:00,1.77992,1.77994,1.77985,1.77985,39399999.0
2005-08-04 22:07:00,1.77988,1.77991,1.77985,1.77989,58100000.0
2005-08-04 22:08:00,1.77987,1.77987,1.77979,1.77979,65000000.0
2005-08-04 22:09:00,1.77975,1.7798,1.77945,1.77975,109099999.0
2005-08-04 22:10:00,1.77967,1.77975,1.77954,1.77956,35400000.0
2005-08-04 22:11:00,1.7798,1.77985,1.77975,1.7798,48200000.0
2005-08-04 22:12:00,1.77983,1.77996,1.77981,1.77981,153999999.0
2005-08-04 22:13:00,1.7798,1.77982,1.7798,1.7798,108299998.0
2005-08-04 22:14:00,1.7798,1.77988,1.7798,1.77988,30100000.0
2005-08-04 22:15:00,1.77992,1.77992,1.77963,1.77975,244399999.0
2005-08-04 22:16:00,1.77972,1.77981,1.77963,1.7797,351400004.0
2005-08-04 22:17:00,1.7797,1.77982,1.77964,1.77982,68000000.0
2005-08-04 22:18:00,1.77975,1.77985,1.77975,1.77975,102200000.0
2005-08-04 22:19:00,1.77979,1.77994,1.77979,1.7799,39800000.0
2005-08-04 22:20:00,1.77991,1.78001,1.77989,1.77989,93200000.0
2005-08-04 22:21:00,1.77993,1.77995,1.7799,1.77994,101199999.0
2005-08-04 22:22:00,1.77988,1.78002,1.77971,1.77971,141099997.0
2005-08-04 22:23:00,1.77968,1.77996,1.77968,1.77976,148600000.0
2005-08-04 22:24:00,1.7798,1.7799,1.77978,1.77985,67599999.0
2005-08-04 22:25:00,1.77998,1.78,1.77995,1.77998,104900001.0
2005-08-04 22:26:00,1.77998,1.78009,1.77995,1.77998,94500000.0
2005-08-04 22:27:00,1.78004,1.78017,1.78004,1.78017,98799999.0
2005-08-04 22:28:00,1.78025,1.78025,1.78015,1.7802,85600000.0
2005-08-04 22:29:00,1.7802,1.78028,1.78012,1.78015,264000001.0
2005-08-04 22:30:00,1.77993,1.78007,1.77986,1.78002,76100001.0
2005-08-04 22:31:00,1.78008,1.7802,1.78008,1.78016,24200000.0
2005-08-04 22:32:00,1.78015,1.7802,1.78015,1.78015,317699999.0
2005-08-04 22:33:00,1.78015,1.7802,1.78015,1.78015,87700000.0
2005-08-04 22:34:00,1.78015,1.7802,1.78007,1.7801,224099997.0
2005-08-04 22:35:00,1.78007,1.78014,1.77985,1.77993,38200000.0
2005-08-04 22:36:00,1.78026,1.78029,1.78023,1.78023,31200000.0
2005-08-04 22:37:00,1.78035,1.78035,1.7803,1.7803,96400000.0
2005-08-04 22:38:00,1.78023,1.7803,1.78021,1.78028,64199999.0
2005-08-04 22:39:00,1.78031,1.78039,1.78031,1.78039,42000000.0
2005-08-04 22:40:00,1.7803,1.7803,1.78028,1.7803,124000000.0
2005-08-04 22:41:00,1.78003,1.78019,1.77995,1.78017,77300001.0
2005-08-04 22:42:00,1.7803,1.78035,1.78025,1.78035,47100000.0
2005-08-04 22:43:00,1.78027,1.78031,1.78023,1.78027,126799998.0
2005-08-04 22:44:00,1.78029,1.78032,1.78005,1.78005,163200002.0
2005-08-04 22:45:00,1.78003,1.78005,1.78,1.78005,84500002.0
2005-08-04 22:46:00,1.78005,1.7801,1.78005,1.78005,89700002.0
2005-08-04 22:47:00,1.77998,1.77998,1.77975,1.77989,88700000.0
2005-08-04 22:48:00,1.77986,1.77986,1.77971,1.77971,39100000.0
2005-08-04 22:49:00,1.77984,1.77988,1.77972,1.77988,36500000.0
2005-08-04 22:50:00,1.78003,1.7802,1.77981,1.78017,63299999.0
2005-08-04 22:51:00,1.78016,1.78016,1.78001,1.78001,25800000.0
2005-08-04 22:52:00,1.77996,1.77998,1.77984,1.77998,73499999.0
2005-08-04 22:53:00,1.7801,1.78016,1.7799,1.78012,74099999.0
2005-08-04 22:54:00,1.78012,1.78012,1.78004,1.78012,56799999.0
2005-08-04 22:55:00,1.78015,1.7802,1.78015,1.7802,24000000.0
2005-08-04 22:56:00,1.78013,1.78013,1.78001,1.78001,58600001.0
2005-08-04 22:57:00,1.78,1.78013,1.78,1.78013,12100000.0
2005-08-04 22:58:00,1.78009,1.78028,1.78009,1.78028,102800002.0
2005-08-04 22:59:00,1.78027,1.78035,1.78027,1.78033,49400000.0
2005-08-04 23:00:00,1.78003,1.78011,1.77981,1.78011,64050000.0
2005-08-04 23:01:00,1.78022,1.78024,1.77979,1.77999,116000001.0
2005-08-04 23:02:00,1.77971,1.77981,1.77942,1.77947,95500000.0
2005-08-04 23:03:00,1.77938,1.77995,1.77922,1.77942,86800001.0
2005-08-04 23:04:00,1.77928,1.77946,1.77909,1.77933,40100000.0
2005-08-04 23:05:00,1.77933,1.77962,1.77926,1.77949,40700000.0
2005-08-04 23:06:00,1.7795,1.7795,1.77908,1.77926,109300002.0
2005-08-04 23:07:00,1.77953,1.77957,1.77932,1.77932,47900000.0
2005-08-04 23:08:00,1.77928,1.77951,1.77928,1.7794,84600000.0
2005-08-04 23:09:00,1.7793,1.77952,1.7793,1.77937,8900000.0
2005-08-04 23:10:00,1.77942,1.77947,1.77918,1.77932,49500000.0
2005-08-04 23:11:00,1.7793,1.77972,1.77929,1.77943,59400000.0
2005-08-04 23:12:00,1.77928,1.77965,1.77928,1.77941,39999999.0
2005-08-04 23:13:00,1.77952,1.78006,1.77952,1.77998,62800000.0
2005-08-04 23:14:00,1.77995,1.78005,1.77947,1.77966,85600001.0
2005-08-04 23:15:00,1.77984,1.77985,1.77961,1.77967,114499999.0
2005-08-04 23:16:00,1.77983,1.78002,1.7797,1.7798,48300000.0
2005-08-04 23:17:00,1.77984,1.77993,1.77973,1.77988,64800000.0
2005-08-04 23:18:00,1.7795,1.77986,1.77937,1.77983,48300001.0
2005-08-04 23:19:00,1.7797,1.77979,1.77952,1.77954,57700001.0
2005-08-04 23:20:00,1.78036,1.78036,1.77963,1.77963,37700000.0
2005-08-04 23:21:00,1.77956,1.77972,1.77953,1.77972,32850000.0
2005-08-04 23:22:00,1.77973,1.78001,1.77973,1.77999,45900000.0
2005-08-04 23:23:00,1.78014,1.78014,1.77984,1.7799,68799998.0
2005-08-04 23:24:00,1.77988,1.78003,1.77988,1.78003,43300000.0
2005-08-04 23:25:00,1.77965,1.78007,1.77962,1.77984,73400000.0
2005-08-04 23:26:00,1.77998,1.77998,1.77987,1.7799,49500000.0
2005-08-04 23:27:00,1.7799,1.77998,1.7799,1.77998,15200000.0
2005-08-04 23:28:00,1.7799,1.7799,1.77951,1.77981,28900000.0
2005-08-04 23:29:00,1.77987,1.77994,1.77984,1.77992,86300001.0
2005-08-04 23:30:00,1.77994,1.78006,1.77993,1.78006,23299999.0
2005-08-04 23:31:00,1.77941,1.77993,1.77941,1.77981,106800001.0
2005-08-04 23:32:00,1.77979,1.77982,1.7795,1.77954,90300001.0
2005-08-04 23:33:00,1.77948,1.77955,1.77937,1.77955,83800000.0
2005-08-04 23:34:00,1.77965,1.77981,1.77965,1.77971,61400000.0
2005-08-04 23:35:00,1.77955,1.77964,1.77944,1.77952,89799999.0
2005-08-04 23:36:00,1.77975,1.77975,1.77975,1.77975,2000000.0
2005-08-04 23:37:00,1.77955,1.77975,1.77946,1.77946,33600000.0
2005-08-04 23:38:00,1.77965,1.77975,1.77965,1.77975,44200000.0
2005-08-04 23:39:00,1.77975,1.78002,1.77975,1.78002,32100000.0
2005-08-04 23:40:00,1.78013,1.78031,1.78004,1.78007,60099999.0
2005-08-04 23:41:00,1.77997,1.78006,1.77983,1.78006,101399999.0
2005-08-04 23:42:00,1.78017,1.78022,1.78014,1.78017,50400000.0
2005-08-04 23:43:00,1.7801,1.78017,1.7801,1.78015,43700001.0
2005-08-04 23:44:00,1.78022,1.78038,1.78022,1.78038,15800000.0
2005-08-04 23:45:00,1.78043,1.78043,1.78025,1.78039,28600000.0
2005-08-04 23:46:00,1.78037,1.78041,1.78031,1.78031,68499998.0
2005-08-04 23:47:00,1.78037,1.78044,1.78032,1.78032,61400001.0
2005-08-04 23:48:00,1.7803,1.78035,1.7803,1.7803,36700000.0
2005-08-04 23:49:00,1.78038,1.78042,1.78032,1.78033,42700000.0
2005-08-04 23:50:00,1.78032,1.78041,1.78032,1.78037,47000000.0
2005-08-04 23:51:00,1.78037,1.7804,1.78037,1.7804,9400000.0
2005-08-04 23:52:00,1.78004,1.78031,1.78004,1.78031,20200000.0
2005-08-04 23:53:00,1.78035,1.78042,1.78015,1.78036,45900000.0
2005-08-04 23:54:00,1.78045,1.78045,1.78035,1.78035,20300000.0
2005-08-04 23:55:00,1.78005,1.78047,1.78005,1.78046,32700000.0
2005-08-04 23:56:00,1.78036,1.78049,1.78025,1.78049,45900001.0
2005-08-04 23:57:00,1.78045,1.78045,1.78025,1.78035,49200000.0
2005-08-04 23:58:00,1.78045,1.78045,1.7804,1.7804,29800000.0
2005-08-04 23:59:00,1.78045,1.78045,1.78045,1.78045,49499999.0
2005-08-05 00:00:00,1.78015,1.78051,1.78014,1.78023,57800000.0
2005-08-05 00:01:00,1.78047,1.78053,1.78047,1.78053,12400000.0
2005-08-05 00:02:00,1.78066,1.78077,1.78066,1.7807,89300000.0
2005-08-05 00:03:00,1.78071,1.78083,1.78069,1.78083,53500000.0
2005-08-05 00:04:00,1.78072,1.78072,1.78052,1.78072,15300000.0
2005-08-05 00:05:00,1.78064,1.78068,1.78064,1.78068,15500000.0
2005-08-05 00:06:00,1.78048,1.78048,1.78027,1.7803,88000000.0
2005-08-05 00:07:00,1.78056,1.7807,1.78056,1.78068,85600001.0
2005-08-05 00:08:00,1.78077,1.78077,1.78068,1.78068,10100000.0
2005-08-05 00:09:00,1.78067,1.78069,1.78053,1.78053,55800001.0
2005-08-05 00:10:00,1.78058,1.78062,1.78054,1.78056,12800000.0
2005-08-05 00:11:00,1.78052,1.78064,1.78045,1.78064,48000000.0
2005-08-05 00:12:00,1.78068,1.78068,1.78068,1.78068,500000.0
2005-08-05 00:13:00,1.78057,1.78062,1.78052,1.78052,86799999.0
2005-08-05 00:14:00,1.78052,1.78056,1.7805,1.78052,39100000.0
2005-08-05 00:15:00,1.78048,1.78048,1.78042,1.78042,10800000.0
2005-08-05 00:16:00,1.78015,1.78056,1.78007,1.78032,86800000.0
2005-08-05 00:17:00,1.78044,1.78051,1.78044,1.78051,36599999.0
2005-08-05 00:18:00,1.78055,1.78055,1.78055,1.78055,13500000.0
2005-08-05 00:19:00,1.7804,1.78056,1.78034,1.78034,91700000.0
2005-08-05 00:20:00,1.78039,1.78056,1.78024,1.78055,89899998.0
2005-08-05 00:21:00,1.7805,1.7805,1.7805,1.7805,700000.0
2005-08-05 00:22:00,1.78021,1.78055,1.78021,1.78041,120499999.0
2005-08-05 00:23:00,1.78064,1.78076,1.78064,1.78076,60300002.0
2005-08-05 00:24:00,1.78058,1.78063,1.78039,1.78045,73899998.0
2005-08-05 00:25:00,1.78061,1.78077,1.78047,1.78047,58300000.0
2005-08-05 00:26:00,1.78058,1.78066,1.78057,1.78064,69300000.0
2005-08-05 00:27:00,1.78062,1.78074,1.78055,1.78055,49500001.0
2005-08-05 00:28:00,1.78057,1.78058,1.78048,1.78057,56500000.0
2005-08-05 00:29:00,1.78067,1.78078,1.78032,1.78048,47500000.0
2005-08-05 00:30:00,1.78038,1.78078,1.78038,1.78075,102799997.0
2005-08-05 00:31:00,1.78075,1.78075,1.78075,1.78075,5200000.0
2005-08-05 00:32:00,1.78063,1.78065,1.78042,1.78055,74200001.0
2005-08-05 00:33:00,1.7806,1.78078,1.7806,1.78078,27400000.0
2005-08-05 00:34:00,1.78082,1.78082,1.78075,1.78075,24100001.0
2005-08-05 00:35:00,1.7805,1.78066,1.78031,1.78044,55500000.0
2005-08-05 00:36:00,1.78068,1.78077,1.78068,1.78077,48600000.0
2005-08-05 00:37:00,1.78062,1.78071,1.78043,1.78057,90999999.0
2005-08-05 00:38:00,1.78067,1.78067,1.78065,1.78065,4000000.0
2005-08-05 00:39:00,1.78077,1.78078,1.78042,1.78048,102099998.0
2005-08-05 00:40:00,1.78033,1.78072,1.78033,1.78048,78500000.0
2005-08-05 00:41:00,1.78072,1.78075,1.7807,1.78075,69600002.0
2005-08-05 00:42:00,1.78052,1.78073,1.78043,1.78046,68600000.0
2005-08-05 00:43:00,1.78075,1.78075,1.7807,1.7807,40900000.0
2005-08-05 00:44:00,1.78049,1.78061,1.78036,1.78039,61400001.0
2005-08-05 00:45:00,1.78065,1.78065,1.78057,1.7806,32100000.0
2005-08-05 00:46:00,1.78005,1.7807,1.78002,1.78028,71900000.0
2005-08-05 00:47:00,1.7805,1.78055,1.78047,1.78052,116200001.0
2005-08-05 00:48:00,1.7805,1.78052,1.78045,1.78052,15900000.0
2005-08-05 00:49:00,1.78038,1.78057,1.78025,1.78054,75800001.0
2005-08-05 00:50:00,1.78057,1.78058,1.78012,1.78045,112700001.0
2005-08-05 00:51:00,1.78055,1.78055,1.78055,1.78055,7500000.0
2005-08-05 00:52:00,1.78042,1.7805,1.78024,1.78042,94499997.0
2005-08-05 00:53:00,1.78035,1.78057,1.78035,1.78047,63700000.0
2005-08-05 00:54:00,1.78052,1.78053,1.78022,1.7803,74899999.0
2005-08-05 00:55:00,1.78044,1.78051,1.78024,1.78044,70600000.0
2005-08-05 00:56:00,1.78055,1.78055,1.78021,1.78049,74700000.0
2005-08-05 00:57:00,1.78045,1.78049,1.78017,1.78049,61600000.0
2005-08-05 00:58:00,1.78047,1.78055,1.78045,1.7805,74600000.0
2005-08-05 00:59:00,1.78028,1.78049,1.78015,1.78048,72400000.0
2005-08-05 01:00:00,1.78047,1.78052,1.78037,1.78047,115899996.0
2005-08-05 01:01:00,1.78046,1.78046,1.78042,1.78042,18300000.0
2005-08-05 01:02:00,1.78028,1.78048,1.78015,1.78015,69000000.0
2005-08-05 01:03:00,1.78045,1.78045,1.78035,1.78045,70999999.0
2005-08-05 01:04:00,1.78017,1.78056,1.78011,1.78049,72999999.0
2005-08-05 01:05:00,1.78057,1.78057,1.77999,1.77999,74700000.0
2005-08-05 01:06:00,1.78047,1.78047,1.7802,1.78027,103569999.0
2005-08-05 01:07:00,1.78052,1.78052,1.7801,1.7801,59800000.0
2005-08-05 01:08:00,1.7804,1.78045,1.7804,1.78045,48400000.0
2005-08-05 01:09:00,1.7803,1.78035,1.7803,1.78035,64500000.0
2005-08-05 01:10:00,1.78033,1.78033,1.78005,1.78032,30800000.0
2005-08-05 01:11:00,1.78037,1.78042,1.78034,1.78042,51900000.0
2005-08-05 01:12:00,1.78035,1.78037,1.78025,1.78025,22699999.0
2005-08-05 01:13:00,1.78023,1.78023,1.78005,1.7802,12600000.0
2005-08-05 01:14:00,1.78016,1.78024,1.78016,1.78024,54099999.0
2005-08-05 01:15:00,1.7801,1.78022,1.78006,1.78022,62900000.0
2005-08-05 01:16:00,1.78025,1.78025,1.7802,1.7802,53200000.0
2005-08-05 01:17:00,1.77992,1.77992,1.77838,1.77838,47399999.0
2005-08-05 01:18:00,1.77841,1.77959,1.77841,1.77959,75900000.0
2005-08-05 01:19:00,1.7798,1.7798,1.77946,1.7795,86300000.0
2005-08-05 01:20:00,1.77974,1.77981,1.77974,1.77981,34100001.0
2005-08-05 01:21:00,1.77977,1.77987,1.77977,1.77987,45999998.0
2005-08-05 01:22:00,1.77973,1.77994,1.77964,1.77967,38100000.0
2005-08-05 01:23:00,1.77996,1.77999,1.77996,1.77999,15700000.0
2005-08-05 01:24:00,1.77992,1.78007,1.77992,1.78007,66299998.0
2005-08-05 01:25:00,1.78006,1.78006,1.77989,1.77998,81999999.0
2005-08-05 01:26:00,1.77977,1.77996,1.77964,1.77996,56000000.0
2005-08-05 01:27:00,1.78001,1.78012,1.78001,1.7801,79600000.0
2005-08-05 01:28:00,1.77997,1.78005,1.77975,1.77987,111500001.0
2005-08-05 01:29:00,1.78005,1.78005,1.77997,1.78,51599999.0
2005-08-05 01:30:00,1.78002,1.78002,1.77985,1.77985,58999999.0
2005-08-05 01:31:00,1.77994,1.77999,1.77994,1.77997,12900000.0
2005-08-05 01:32:00,1.77987,1.77995,1.77987,1.77995,10400000.0
2005-08-05 01:33:00,1.7797,1.77993,1.77963,1.77963,83800000.0
2005-08-05 01:34:00,1.77967,1.77985,1.77967,1.77983,34500000.0
2005-08-05 01:35:00,1.7798,1.7799,1.77965,1.77982,113999999.0
2005-08-05 01:36:00,1.77997,1.78,1.77982,1.77982,37900001.0
2005-08-05 01:37:00,1.77987,1.77991,1.77981,1.77991,38400000.0
2005-08-05 01:38:00,1.77957,1.77996,1.77955,1.7799,84300000.0
2005-08-05 01:39:00,1.77997,1.77997,1.77967,1.77991,87399999.0
2005-08-05 01:40:00,1.77991,1.77993,1.77974,1.77993,47000000.0
2005-08-05 01:41:00,1.77998,1.78004,1.77989,1.77999,97799998.0
2005-08-05 01:42:00,1.77998,1.78001,1.7799,1.77998,53600000.0
2005-08-05 01:43:00,1.77983,1.78002,1.7797,1.78002,65699999.0
2005-08-05 01:44:00,1.77973,1.78016,1.77971,1.78015,58799999.0
2005-08-05 01:45:00,1.78003,1.78003,1.77991,1.77991,61700002.0
2005-08-05 01:46:00,1.77994,1.78002,1.77985,1.77985,40400000.0
2005-08-05 01:47:00,1.7797,1.77974,1.77964,1.7797,63399999.0
2005-08-05 01:48:00,1.7797,1.77983,1.7797,1.77983,42999999.0
2005-08-05 01:49:00,1.77982,1.77988,1.77982,1.77988,12400000.0
2005-08-05 01:50:00,1.77992,1.77992,1.77978,1.77978,8500000.0
2005-08-05 01:51:00,1.7795,1.77988,1.7795,1.77988,127399997.0
2005-08-05 01:52:00,1.77979,1.77981,1.77972,1.77972,84000001.0
2005-08-05 01:53:00,1.77968,1.77972,1.77961,1.77962,22400000.0
2005-08-05 01:54:00,1.77974,1.77999,1.77974,1.77979,35200000.0
2005-08-05 01:55:00,1.7797,1.77975,1.7797,1.7797,56199999.0
2005-08-05 01:56:00,1.77982,1.78056,1.77982,1.78056,34100000.0
2005-08-05 01:57:00,1.78063,1.78063,1.78023,1.78023,38400000.0
2005-08-05 01:58:00,1.78016,1.78016,1.77978,1.78002,34400000.0
2005-08-05 01:59:00,1.78015,1.78032,1.77998,1.77998,19800000.0
2005-08-05 02:00:00,1.78001,1.78018,1.77999,1.78018,74099998.0
2005-08-05 02:01:00,1.78019,1.78019,1.78013,1.78017,50999999.0
2005-08-05 02:02:00,1.7803,1.7803,1.78008,1.78027,89900001.0
2005-08-05 02:03:00,1.78016,1.78026,1.78006,1.78021,78600000.0
2005-08-05 02:04:00,1.78011,1.78033,1.78011,1.78033,15900000.0
2005-08-05 02:05:00,1.78038,1.78073,1.78037,1.78065,121400001.0
2005-08-05 02:06:00,1.78062,1.78081,1.78056,1.78076,96569998.0
2005-08-05 02:07:00,1.78074,1.78082,1.78065,1.78082,88899999.0
2005-08-05 02:08:00,1.78092,1.78118,1.78092,1.78118,5800000.0
2005-08-05 02:09:00,1.78134,1.78144,1.78118,1.78123,61200000.0
2005-08-05 02:10:00,1.78093,1.78111,1.78063,1.78095,35100000.0
2005-08-05 02:11:00,1.78106,1.7814,1.78104,1.78106,64100000.0
2005-08-05 02:12:00,1.78092,1.78097,1.78036,1.78043,39900000.0
2005-08-05 02:13:00,1.78055,1.7807,1.78055,1.78063,39999999.0
2005-08-05 02:14:00,1.78078,1.78079,1.78073,1.78073,50400000.0
2005-08-05 02:15:00,1.78072,1.78076,1.7803,1.78059,123300002.0
2005-08-05 02:16:00,1.7805,1.78092,1.78042,1.78057,63700000.0
2005-08-05 02:17:00,1.78062,1.78062,1.78051,1.78051,35100000.0
2005-08-05 02:18:00,1.7805,1.78055,1.78045,1.78055,85500001.0
2005-08-05 02:19:00,1.78043,1.7805,1.7803,1.7805,66400001.0
2005-08-05 02:20:00,1.78049,1.7805,1.78029,1.7805,40400001.0
2005-08-05 02:21:00,1.78052,1.78061,1.78051,1.78057,55600000.0
2005-08-05 02:22:00,1.78052,1.78104,1.78052,1.78087,89200000.0
2005-08-05 02:23:00,1.78058,1.78088,1.78058,1.78078,51300000.0
2005-08-05 02:24:00,1.78093,1.78108,1.78093,1.78108,67100002.0
2005-08-05 02:25:00,1.781,1.78129,1.78093,1.78129,47600000.0
2005-08-05 02:26:00,1.78134,1.78137,1.7812,1.7812,77900000.0
2005-08-05 02:27:00,1.78115,1.7814,1.78115,1.7814,95300000.0
2005-08-05 02:28:00,1.78124,1.78126,1.78124,1.78126,6000000.0
2005-08-05 02:29:00,1.78115,1.7814,1.78114,1.7814,60199998.0
2005-08-05 02:30:00,1.78132,1.78132,1.78116,1.7812,44700001.0
2005-08-05 02:31:00,1.78126,1.78129,1.7809,1.7809,25100000.0
2005-08-05 02:32:00,1.78113,1.78138,1.78113,1.78138,30100000.0
2005-08-05 02:33:00,1.78156,1.78164,1.78156,1.78164,14900000.0
2005-08-05 02:34:00,1.78182,1.78204,1.78182,1.78204,43999999.0
2005-08-05 02:35:00,1.78205,1.78221,1.78198,1.78218,60800000.0
2005-08-05 02:36:00,1.782,1.782,1.78178,1.7818,49100000.0
2005-08-05 02:37:00,1.78177,1.78177,1.78165,1.78173,56000000.0
2005-08-05 02:38:00,1.7817,1.7818,1.7817,1.78176,67846993.0
2005-08-05 02:39:00,1.78171,1.78171,1.78139,1.78139,53200000.0
2005-08-05 02:40:00,1.78132,1.78138,1.78132,1.78138,58699999.0
2005-08-05 02:41:00,1.78135,1.78135,1.78112,1.78112,65100001.0
2005-08-05 02:42:00,1.78112,1.78123,1.7811,1.78123,55700000.0
2005-08-05 02:43:00,1.7813,1.78135,1.7813,1.7813,13700000.0
2005-08-05 02:44:00,1.78125,1.78135,1.78125,1.78135,66799999.0
2005-08-05 02:45:00,1.78126,1.78128,1.78123,1.78128,48099999.0
2005-08-05 02:46:00,1.7813,1.78144,1.7813,1.78138,66100000.0
2005-08-05 02:47:00,1.78135,1.78137,1.7813,1.78135,49099999.0
2005-08-05 02:48:00,1.78141,1.78141,1.78138,1.78138,15900000.0
2005-08-05 02:49:00,1.7814,1.78141,1.78133,1.78133,69800001.0
2005-08-05 02:50:00,1.78123,1.78123,1.78122,1.78122,17000001.0
2005-08-05 02:51:00,1.78105,1.78115,1.78102,1.78115,67500000.0
2005-08-05 02:52:00,1.78106,1.78106,1.78094,1.78105,49700000.0
2005-08-05 02:53:00,1.781,1.78101,1.78062,1.78062,42500000.0
2005-08-05 02:54:00,1.78055,1.78076,1.78055,1.78075,48999999.0
2005-08-05 02:55:00,1.78065,1.78079,1.78059,1.78079,8400000.0
2005-08-05 02:56:00,1.78082,1.78082,1.7806,1.7806,98400000.0
2005-08-05 02:57:00,1.78059,1.78075,1.78055,1.78075,99100001.0
2005-08-05 02:58:00,1.78088,1.78091,1.78088,1.7809,44100000.0
2005-08-05 02:59:00,1.7807,1.7807,1.78034,1.78034,126400000.0
2005-08-05 03:00:00,1.78039,1.78058,1.78039,1.78051,47200000.0
2005-08-05 03:01:00,1.7805,1.78057,1.78046,1.78052,63799999.0
2005-08-05 03:02:00,1.78046,1.78059,1.78046,1.78058,14500000.0
2005-08-05 03:03:00,1.78052,1.78054,1.78014,1.78014,111300000.0
2005-08-05 03:04:00,1.7799,1.78015,1.7799,1.78,47400000.0
2005-08-05 03:05:00,1.77988,1.77999,1.77988,1.77991,44400000.0
2005-08-05 03:06:00,1.77987,1.78013,1.77987,1.77995,87099999.0
2005-08-05 03:07:00,1.78007,1.78028,1.78007,1.78025,45800000.0
2005-08-05 03:08:00,1.78016,1.78023,1.78006,1.78022,138600000.0
2005-08-05 03:09:00,1.78017,1.78017,1.77993,1.78005,54000000.0
2005-08-05 03:10:00,1.78003,1.78009,1.77984,1.77998,73299998.0
2005-08-05 03:11:00,1.77985,1.78015,1.77985,1.77994,100100001.0
2005-08-05 03:12:00,1.78011,1.78013,1.78,1.78009,24900000.0
2005-08-05 03:13:00,1.7802,1.78022,1.77999,1.78007,106100002.0
2005-08-05 03:14:00,1.78015,1.78015,1.78015,1.78015,20299999.0
2005-08-05 03:15:00,1.78019,1.78024,1.78012,1.78017,51399999.0
2005-08-05 03:16:00,1.77988,1.78003,1.77971,1.77988,93499999.0
2005-08-05 03:17:00,1.78011,1.78022,1.78011,1.78022,59000000.0
2005-08-05 03:18:00,1.78019,1.78022,1.78012,1.78014,63400000.0
2005-08-05 03:19:00,1.78008,1.78025,1.78008,1.78025,12600000.0
2005-08-05 03:20:00,1.78045,1.78045,1.7804,1.7804,17500000.0
2005-08-05 03:21:00,1.78044,1.78046,1.78044,1.78046,54300002.0
2005-08-05 03:22:00,1.78052,1.78064,1.78052,1.78055,33199999.0
2005-08-05 03:23:00,1.78059,1.78059,1.78058,1.78058,18699999.0
2005-08-05 03:24:00,1.78056,1.78059,1.78056,1.78059,12800000.0
2005-08-05 03:25:00,1.78046,1.78049,1.7804,1.78048,26500000.0
2005-08-05 03:26:00,1.78044,1.78045,1.78039,1.78045,65400001.0
2005-08-05 03:27:00,1.78042,1.78045,1.78031,1.78031,44900000.0
2005-08-05 03:28:00,1.78042,1.78042,1.78041,1.78041,39999999.0
2005-08-05 03:29:00,1.78051,1.78051,1.78044,1.78044,15100000.0
2005-08-05 03:30:00,1.78003,1.7806,1.78003,1.78015,104600000.0
2005-08-05 03:31:00,1.78039,1.78039,1.78038,1.78038,8300000.0
2005-08-05 03:32:00,1.7803,1.7804,1.78018,1.7802,47300000.0
2005-08-05 03:33:00,1.78011,1.78015,1.78011,1.78015,8600000.0
2005-08-05 03:34:00,1.78012,1.78012,1.77995,1.77995,48000000.0
2005-08-05 03:35:00,1.77994,1.77994,1.77977,1.77979,26700000.0
2005-08-05 03:36:00,1.77964,1.77964,1.77854,1.77912,63400000.0
2005-08-05 03:37:00,1.77938,1.7794,1.77912,1.77912,36600000.0
2005-08-05 03:38:00,1.77907,1.77928,1.77907,1.77915,81500000.0
2005-08-05 03:39:00,1.77923,1.77941,1.77923,1.77938,55500000.0
2005-08-05 03:40:00,1.77941,1.77943,1.77932,1.77943,37599999.0
2005-08-05 03:41:00,1.77943,1.77951,1.77934,1.77941,80800002.0
2005-08-05 03:42:00,1.77938,1.77956,1.77938,1.77955,102199999.0
2005-08-05 03:43:00,1.77945,1.77959,1.77936,1.77936,47800000.0
2005-08-05 03:44:00,1.77948,1.77964,1.77948,1.7796,45300000.0
2005-08-05 03:45:00,1.7796,1.77963,1.77935,1.77962,92399997.0
2005-08-05 03:46:00,1.77958,1.7797,1.77955,1.77963,51000001.0
2005-08-05 03:47:00,1.7797,1.77982,1.77968,1.77982,42200000.0
2005-08-05 03:48:00,1.77979,1.77985,1.7797,1.77985,66600001.0
2005-08-05 03:49:00,1.7798,1.77985,1.77975,1.77985,24400000.0
2005-08-05 03:50:00,1.7798,1.7798,1.77978,1.77978,8100000.0
2005-08-05 03:51:00,1.77989,1.78014,1.77989,1.78009,72600000.0
2005-08-05 03:52:00,1.78013,1.78013,1.78007,1.78007,29900000.0
2005-08-05 03:53:00,1.78,1.78005,1.78,1.78005,83800000.0
2005-08-05 03:54:00,1.78027,1.78027,1.77963,1.77972,110099998.0
2005-08-05 03:55:00,1.77999,1.78008,1.77994,1.78006,110000000.0
2005-08-05 03:56:00,1.78,1.78013,1.77973,1.78013,58400000.0
2005-08-05 03:57:00,1.78011,1.78017,1.78011,1.78012,33500000.0
2005-08-05 03:58:00,1.7801,1.78017,1.78004,1.78008,23500000.0
2005-08-05 03:59:00,1.78007,1.78016,1.78006,1.78011,39200000.0
2005-08-05 04:00:00,1.78003,1.78021,1.78,1.78013,112499999.0
2005-08-05 04:01:00,1.78014,1.78018,1.78013,1.78013,54799998.0
2005-08-05 04:02:00,1.78028,1.78057,1.78028,1.78053,65900001.0
2005-08-05 04:03:00,1.7805,1.7805,1.78045,1.7805,8700000.0
2005-08-05 04:04:00,1.78051,1.78068,1.78051,1.78068,79000000.0
2005-08-05 04:05:00,1.78072,1.78099,1.78072,1.78085,68699998.0
2005-08-05 04:06:00,1.78092,1.78106,1.7809,1.781,46300001.0
2005-08-05 04:07:00,1.78095,1.78095,1.78074,1.78074,131899998.0
2005-08-05 04:08:00,1.7807,1.7807,1.78043,1.78048,88999999.0
2005-08-05 04:09:00,1.78052,1.7806,1.78038,1.78039,59399998.0
2005-08-05 04:10:00,1.78047,1.78064,1.7804,1.78041,73100000.0
2005-08-05 04:11:00,1.78048,1.78059,1.78047,1.78056,67799998.0
2005-08-05 04:12:00,1.78053,1.78053,1.78039,1.78042,54500000.0
2005-08-05 04:13:00,1.78043,1.78075,1.78039,1.78041,114200000.0
2005-08-05 04:14:00,1.7804,1.78045,1.7803,1.7803,75400000.0
2005-08-05 04:15:00,1.7804,1.78045,1.78037,1.78045,22300000.0
2005-08-05 04:16:00,1.7803,1.78045,1.78019,1.78039,86000000.0
2005-08-05 04:17:00,1.7804,1.7804,1.78025,1.78028,27900000.0
2005-08-05 04:18:00,1.78035,1.78038,1.78035,1.78035,19900000.0
2005-08-05 04:19:00,1.78035,1.78035,1.78025,1.78025,20800000.0
2005-08-05 04:20:00,1.78012,1.78019,1.78004,1.78004,13200000.0
2005-08-05 04:21:00,1.78007,1.78022,1.78007,1.78022,58300000.0
2005-08-05 04:22:00,1.78018,1.78025,1.78015,1.78025,63170001.0
2005-08-05 04:23:00,1.78025,1.78025,1.7802,1.7802,8500000.0
2005-08-05 04:24:00,1.78018,1.78018,1.77975,1.77975,49100000.0
2005-08-05 04:25:00,1.77973,1.77977,1.77973,1.77977,26399999.0
2005-08-05 04:26:00,1.77978,1.77983,1.7796,1.7798,92700000.0
2005-08-05 04:27:00,1.77987,1.77987,1.77961,1.77961,73000000.0
2005-08-05 04:28:00,1.77946,1.7796,1.77935,1.7796,78100001.0
2005-08-05 04:29:00,1.77967,1.77973,1.77962,1.77973,114600001.0
2005-08-05 04:30:00,1.77968,1.77973,1.77966,1.77973,25900000.0
2005-08-05 04:31:00,1.7797,1.7797,1.7797,1.7797,19900000.0
2005-08-05 04:32:00,1.77965,1.77965,1.77965,1.77965,5600000.0
2005-08-05 04:33:00,1.77965,1.77966,1.77946,1.77946,52099999.0
2005-08-05 04:34:00,1.77957,1.77957,1.77953,1.77953,24400000.0
2005-08-05 04:35:00,1.7794,1.77944,1.77936,1.77944,28599999.0
2005-08-05 04:36:00,1.77938,1.77944,1.77933,1.77944,35300000.0
2005-08-05 04:37:00,1.77942,1.77945,1.77927,1.77945,47800000.0
2005-08-05 04:38:00,1.77954,1.77966,1.77948,1.7795,59500000.0
2005-08-05 04:39:00,1.77943,1.77949,1.77918,1.77918,59700000.0
2005-08-05 04:40:00,1.77942,1.77954,1.7794,1.77945,75900000.0
2005-08-05 04:41:00,1.77954,1.77967,1.77954,1.77958,47400001.0
2005-08-05 04:42:00,1.77965,1.77998,1.77965,1.77994,50300000.0
2005-08-05 04:43:00,1.77999,1.78004,1.77982,1.77993,50400001.0
2005-08-05 04:44:00,1.77985,1.77985,1.77973,1.77979,50800001.0
2005-08-05 04:45:00,1.7799,1.7799,1.77973,1.77978,43800000.0
2005-08-05 04:46:00,1.77994,1.77998,1.7798,1.77982,38100000.0
2005-08-05 04:47:00,1.77983,1.77983,1.77972,1.77978,43100000.0
2005-08-05 04:48:00,1.77985,1.77985,1.77985,1.77985,49900000.0
2005-08-05 04:49:00,1.77976,1.77978,1.77976,1.77978,10600000.0
2005-08-05 04:50:00,1.77955,1.77965,1.77909,1.77945,46200000.0
2005-08-05 04:51:00,1.77955,1.77969,1.7792,1.77943,40900000.0
2005-08-05 04:52:00,1.77964,1.77964,1.77956,1.77956,11600000.0
2005-08-05 04:53:00,1.77948,1.77974,1.77948,1.77962,59999999.0
2005-08-05 04:54:00,1.77966,1.77973,1.77966,1.77973,36500000.0
2005-08-05 04:55:00,1.77977,1.77983,1.77967,1.77983,27000000.0
2005-08-05 04:56:00,1.77978,1.77981,1.77971,1.77971,31570000.0
2005-08-05 04:57:00,1.77972,1.77973,1.77965,1.77966,64600000.0
2005-08-05 04:58:00,1.77948,1.77951,1.77941,1.77941,34100000.0
2005-08-05 04:59:00,1.7794,1.7794,1.77934,1.77938,25700000.0
2005-08-05 05:00:00,1.77931,1.77931,1.77913,1.77913,51299999.0
2005-08-05 05:01:00,1.77923,1.77929,1.7791,1.7791,87699999.0
2005-08-05 05:02:00,1.77892,1.77892,1.77883,1.77883,5200000.0
2005-08-05 05:03:00,1.77858,1.77871,1.77844,1.77855,56900000.0
2005-08-05 05:04:00,1.7785,1.77882,1.77842,1.77882,85900000.0
2005-08-05 05:05:00,1.779,1.779,1.77877,1.77885,85900000.0
2005-08-05 05:06:00,1.77865,1.77888,1.77865,1.7788,42400000.0
2005-08-05 05:07:00,1.77875,1.77903,1.77863,1.77901,96000000.0
2005-08-05 05:08:00,1.77904,1.77906,1.77904,1.77906,25700000.0
2005-08-05 05:09:00,1.77911,1.77911,1.77902,1.77902,25500000.0
2005-08-05 05:10:00,1.77903,1.77903,1.77892,1.77892,57299999.0
2005-08-05 05:11:00,1.77843,1.77898,1.77843,1.77898,41599999.0
2005-08-05 05:12:00,1.77899,1.77901,1.77899,1.77901,11900000.0
2005-08-05 05:13:00,1.779,1.77905,1.779,1.779,32100000.0
2005-08-05 05:14:00,1.77893,1.77896,1.77879,1.7789,83099998.0
2005-08-05 05:15:00,1.7789,1.7789,1.77871,1.77873,68800000.0
2005-08-05 05:16:00,1.77861,1.77871,1.77836,1.77836,75800000.0
2005-08-05 05:17:00,1.77839,1.7784,1.77823,1.77823,40799999.0
2005-08-05 05:18:00,1.77823,1.77838,1.77823,1.77834,27200000.0
2005-08-05 05:19:00,1.77833,1.77839,1.77773,1.77773,56500000.0
2005-08-05 05:20:00,1.77767,1.77767,1.7775,1.77757,79000002.0
2005-08-05 05:21:00,1.77761,1.77774,1.77761,1.77768,58000001.0
2005-08-05 05:22:00,1.77779,1.77785,1.7776,1.7776,82499999.0
2005-08-05 05:23:00,1.7776,1.77778,1.7776,1.77772,51600000.0
2005-08-05 05:24:00,1.77763,1.77765,1.77762,1.77762,24200000.0
2005-08-05 05:25:00,1.77763,1.77763,1.77748,1.77763,43700000.0
2005-08-05 05:26:00,1.7777,1.77782,1.77767,1.77776,33800000.0
2005-08-05 05:27:00,1.77782,1.77782,1.77766,1.77766,23400000.0
2005-08-05 05:28:00,1.7777,1.7777,1.77725,1.77725,29000001.0
2005-08-05 05:29:00,1.77722,1.77722,1.77715,1.77715,19700000.0
2005-08-05 05:30:00,1.77722,1.77751,1.77722,1.77748,36200000.0
2005-08-05 05:31:00,1.77747,1.77758,1.77747,1.77758,76299998.0
2005-08-05 05:32:00,1.77763,1.77771,1.77747,1.77771,95400002.0
2005-08-05 05:33:00,1.77766,1.77766,1.77743,1.77743,47600001.0
2005-08-05 05:34:00,1.77752,1.77753,1.77721,1.77747,154999999.0
2005-08-05 05:35:00,1.77744,1.77751,1.77744,1.77751,10100000.0
2005-08-05 05:36:00,1.77748,1.77785,1.77742,1.7777,49200000.0
2005-08-05 05:37:00,1.77772,1.77773,1.77766,1.77771,48000001.0
2005-08-05 05:38:00,1.7778,1.7778,1.77756,1.77763,37600000.0
2005-08-05 05:39:00,1.77762,1.77766,1.77759,1.77759,62899998.0
2005-08-05 05:40:00,1.77745,1.77745,1.7773,1.7774,119200001.0
2005-08-05 05:41:00,1.77745,1.77757,1.77738,1.77738,47900000.0
2005-08-05 05:42:00,1.7775,1.7776,1.7775,1.7776,11900000.0
2005-08-05 05:43:00,1.77753,1.77759,1.77739,1.77739,33300000.0
2005-08-05 05:44:00,1.77725,1.77738,1.77721,1.77721,98600000.0
2005-08-05 05:45:00,1.77708,1.77708,1.77687,1.77695,47799999.0
2005-08-05 05:46:00,1.7769,1.77705,1.7769,1.77705,33400000.0
2005-08-05 05:47:00,1.77707,1.77721,1.77707,1.77721,24700000.0
2005-08-05 05:48:00,1.77727,1.77728,1.77711,1.77711,31200000.0
2005-08-05 05:49:00,1.777,1.7772,1.777,1.77717,38700000.0
2005-08-05 05:50:00,1.77727,1.77727,1.77727,1.77727,300000.0
2005-08-05 05:51:00,1.77722,1.77732,1.77722,1.77732,34000000.0
2005-08-05 05:52:00,1.77729,1.77732,1.77728,1.77728,23400000.0
2005-08-05 05:53:00,1.77732,1.77741,1.77727,1.77735,20000000.0
2005-08-05 05:54:00,1.77735,1.77738,1.7772,1.77735,77600000.0
2005-08-05 05:55:00,1.77731,1.77743,1.77731,1.77739,96300003.0
2005-08-05 05:56:00,1.77737,1.77738,1.77732,1.77732,24200000.0
2005-08-05 05:57:00,1.77735,1.77735,1.7773,1.77735,45000000.0
2005-08-05 05:58:00,1.77733,1.77733,1.7772,1.77728,55600001.0
2005-08-05 05:59:00,1.77728,1.77735,1.77725,1.7773,81299997.0
2005-08-05 06:00:00,1.7773,1.7773,1.77693,1.77693,73100001.0
2005-08-05 06:01:00,1.77698,1.777,1.77694,1.77698,37200000.0
2005-08-05 06:02:00,1.77713,1.77717,1.77673,1.7769,46100000.0
2005-08-05 06:03:00,1.77699,1.77699,1.77676,1.77685,43799999.0
2005-08-05 06:04:00,1.77681,1.77681,1.77674,1.77674,57899999.0
2005-08-05 06:05:00,1.7767,1.77675,1.77668,1.7767,36800001.0
2005-08-05 06:06:00,1.77665,1.77675,1.77665,1.7767,103799999.0
2005-08-05 06:07:00,1.7767,1.77675,1.77665,1.7767,29500000.0
2005-08-05 06:08:00,1.77674,1.77681,1.77674,1.77681,44999999.0
2005-08-05 06:09:00,1.77678,1.7768,1.77673,1.77674,67199999.0
2005-08-05 06:10:00,1.77673,1.77682,1.77669,1.77682,75100002.0
2005-08-05 06:11:00,1.77688,1.77695,1.77685,1.7769,71000000.0
2005-08-05 06:12:00,1.77696,1.777,1.77693,1.77698,19800000.0
2005-08-05 06:13:00,1.77702,1.77702,1.77694,1.77698,42400001.0
2005-08-05 06:14:00,1.77703,1.77718,1.77703,1.77703,66700000.0
2005-08-05 06:15:00,1.77706,1.77713,1.77699,1.77713,30600000.0
2005-08-05 06:16:00,1.77712,1.77719,1.77703,1.77703,89400000.0
2005-08-05 06:17:00,1.7771,1.77715,1.77705,1.7771,71300000.0
2005-08-05 06:18:00,1.77713,1.7773,1.77713,1.7773,13900000.0
2005-08-05 06:19:00,1.77723,1.77732,1.77713,1.77732,38900001.0
2005-08-05 06:20:00,1.77735,1.77747,1.77735,1.77747,33500000.0
2005-08-05 06:21:00,1.7774,1.77751,1.7774,1.77742,36500000.0
2005-08-05 06:22:00,1.77738,1.77743,1.77734,1.77743,57550000.0
2005-08-05 06:23:00,1.7775,1.7775,1.77735,1.77735,42300000.0
2005-08-05 06:24:00,1.77727,1.77727,1.7771,1.77714,95799999.0
2005-08-05 06:25:00,1.77685,1.77716,1.77685,1.77709,67600000.0
2005-08-05 06:26:00,1.77711,1.77729,1.77711,1.77729,25500000.0
2005-08-05 06:27:00,1.77727,1.7773,1.77714,1.77722,56000000.0
2005-08-05 06:28:00,1.7771,1.77717,1.7771,1.7771,57000001.0
2005-08-05 06:29:00,1.77711,1.77724,1.77711,1.77724,38100000.0
2005-08-05 06:30:00,1.77725,1.77736,1.77725,1.77736,33000000.0
2005-08-05 06:31:00,1.77731,1.77746,1.77731,1.77746,49500001.0
2005-08-05 06:32:00,1.77755,1.77774,1.77755,1.77763,47900000.0
2005-08-05 06:33:00,1.7776,1.7776,1.7775,1.77751,36600000.0
2005-08-05 06:34:00,1.77733,1.77744,1.77733,1.77735,77499999.0
2005-08-05 06:35:00,1.7773,1.7773,1.77725,1.77725,1700000.0
2005-08-05 06:36:00,1.77731,1.77731,1.77703,1.77703,30600000.0
2005-08-05 06:37:00,1.77697,1.77697,1.77693,1.77693,12800000.0
2005-08-05 06:38:00,1.77695,1.77695,1.77695,1.77695,28600001.0
2005-08-05 06:39:00,1.77701,1.77714,1.77701,1.77714,24900000.0
2005-08-05 06:40:00,1.77721,1.77721,1.77711,1.77717,33700000.0
2005-08-05 06:41:00,1.77723,1.77723,1.77709,1.77709,60099999.0
2005-08-05 06:42:00,1.77709,1.77728,1.77702,1.77702,110699997.0
2005-08-05 06:43:00,1.77695,1.77747,1.77695,1.77712,66200000.0
2005-08-05 06:44:00,1.777,1.77705,1.77695,1.777,51200000.0
2005-08-05 06:45:00,1.77702,1.77702,1.7766,1.7766,90799999.0
2005-08-05 06:46:00,1.77648,1.77648,1.77625,1.7763,61800000.0
2005-08-05 06:47:00,1.77646,1.77646,1.77626,1.77626,92799999.0
2005-08-05 06:48:00,1.77622,1.77622,1.77588,1.77602,61200001.0
2005-08-05 06:49:00,1.77602,1.77608,1.77593,1.77595,58600000.0
2005-08-05 06:50:00,1.7758,1.7758,1.77555,1.77555,39400001.0
2005-08-05 06:51:00,1.77566,1.77582,1.77561,1.77562,31100000.0
2005-08-05 06:52:00,1.77562,1.77571,1.77541,1.77552,52599999.0
2005-08-05 06:53:00,1.7756,1.77569,1.77559,1.77559,35100000.0
2005-08-05 06:54:00,1.77563,1.77563,1.77552,1.77557,65200001.0
2005-08-05 06:55:00,1.77543,1.77545,1.77542,1.77542,62100001.0
2005-08-05 06:56:00,1.77521,1.77521,1.77486,1.77486,33600000.0
2005-08-05 06:57:00,1.77497,1.77511,1.77497,1.77503,42400001.0
2005-08-05 06:58:00,1.77501,1.77501,1.77499,1.77499,11600000.0
2005-08-05 06:59:00,1.77496,1.77512,1.77496,1.77502,57300000.0
2005-08-05 07:00:00,1.77509,1.77512,1.77501,1.77501,63900000.0
2005-08-05 07:01:00,1.77501,1.77514,1.77501,1.77505,34600000.0
2005-08-05 07:02:00,1.77521,1.77527,1.77521,1.77527,22400000.0
2005-08-05 07:03:00,1.77529,1.77536,1.77514,1.77514,96899998.0
2005-08-05 07:04:00,1.77533,1.77542,1.7752,1.7753,60700000.0
2005-08-05 07:05:00,1.77516,1.77516,1.77499,1.77499,24900000.0
2005-08-05 07:06:00,1.77496,1.77496,1.77494,1.77494,31800000.0
2005-08-05 07:07:00,1.77497,1.77497,1.77469,1.77469,63300000.0
2005-08-05 07:08:00,1.77463,1.77467,1.7746,1.77461,78199999.0
2005-08-05 07:09:00,1.77469,1.77477,1.77469,1.77474,33000000.0
2005-08-05 07:10:00,1.77482,1.77484,1.77474,1.77484,77200001.0
2005-08-05 07:11:00,1.77482,1.77484,1.77475,1.77479,39200000.0
2005-08-05 07:12:00,1.77477,1.77488,1.77477,1.77486,54900000.0
2005-08-05 07:13:00,1.77489,1.77501,1.77487,1.77495,86900000.0
2005-08-05 07:14:00,1.77499,1.77534,1.77499,1.7752,71900000.0
2005-08-05 07:15:00,1.77527,1.77532,1.77515,1.77527,49300001.0
2005-08-05 07:16:00,1.77518,1.77518,1.77499,1.77499,18300000.0
2005-08-05 07:17:00,1.77497,1.77505,1.77494,1.77504,36499999.0
2005-08-05 07:18:00,1.77492,1.77511,1.77492,1.7751,57800000.0
2005-08-05 07:19:00,1.77496,1.77496,1.77487,1.77487,105000002.0
2005-08-05 07:20:00,1.77493,1.77512,1.77493,1.77505,74300000.0
2005-08-05 07:21:00,1.77495,1.7751,1.77487,1.7751,64200000.0
2005-08-05 07:22:00,1.77498,1.77498,1.77479,1.77484,54800001.0
2005-08-05 07:23:00,1.77479,1.7751,1.77478,1.7751,92200000.0
2005-08-05 07:24:00,1.77508,1.77545,1.77508,1.7754,53600000.0
2005-08-05 07:25:00,1.7755,1.77578,1.7755,1.77569,49600000.0
2005-08-05 07:26:00,1.77585,1.77595,1.77566,1.77592,113999998.0
2005-08-05 07:27:00,1.77585,1.77596,1.77585,1.77596,54300000.0
2005-08-05 07:28:00,1.776,1.7761,1.77599,1.77601,26500000.0
2005-08-05 07:29:00,1.77607,1.77613,1.77605,1.77613,23100001.0
2005-08-05 07:30:00,1.77619,1.77619,1.77616,1.77616,5700000.0
2005-08-05 07:31:00,1.77615,1.77621,1.7761,1.7762,48800001.0
2005-08-05 07:32:00,1.77613,1.77615,1.77599,1.77615,47100000.0
2005-08-05 07:33:00,1.77623,1.77623,1.7761,1.77616,81200001.0
2005-08-05 07:34:00,1.7761,1.77615,1.77608,1.7761,53400000.0
2005-08-05 07:35:00,1.77619,1.77639,1.77617,1.77622,49200000.0
2005-08-05 07:36:00,1.77636,1.77636,1.7761,1.7761,72300000.0
2005-08-05 07:37:00,1.77614,1.77623,1.77614,1.7762,71900000.0
2005-08-05 07:38:00,1.77621,1.77635,1.77621,1.77635,18000000.0
2005-08-05 07:39:00,1.77632,1.77632,1.77615,1.77615,34500000.0
2005-08-05 07:40:00,1.77614,1.77627,1.7761,1.77614,20500000.0
2005-08-05 07:41:00,1.77619,1.77619,1.77616,1.77616,30400001.0
2005-08-05 07:42:00,1.77624,1.77634,1.77624,1.77624,52399998.0
2005-08-05 07:43:00,1.77641,1.77643,1.77633,1.77633,78900000.0
2005-08-05 07:44:00,1.77628,1.77636,1.77624,1.77636,53400001.0
2005-08-05 07:45:00,1.7763,1.7763,1.77622,1.77626,31900000.0
2005-08-05 07:46:00,1.77621,1.77621,1.77609,1.77611,41600000.0
2005-08-05 07:47:00,1.7762,1.7762,1.77603,1.77609,76399998.0
2005-08-05 07:48:00,1.77608,1.7763,1.77606,1.77626,44999999.0
2005-08-05 07:49:00,1.7764,1.77652,1.7764,1.77645,54900000.0
2005-08-05 07:50:00,1.77651,1.77656,1.77651,1.77656,9600000.0
2005-08-05 07:51:00,1.77668,1.7769,1.77666,1.7769,47800000.0
2005-08-05 07:52:00,1.77694,1.77694,1.77681,1.77681,13200000.0
2005-08-05 07:53:00,1.77665,1.77668,1.77661,1.77661,25600000.0
2005-08-05 07:54:00,1.77662,1.77662,1.77652,1.77653,13900000.0
2005-08-05 07:55:00,1.7765,1.7765,1.7765,1.7765,6400000.0
2005-08-05 07:56:00,1.77652,1.77662,1.77652,1.77658,14800000.0
2005-08-05 07:57:00,1.77652,1.77668,1.77652,1.77668,60000000.0
2005-08-05 07:58:00,1.77658,1.77663,1.7765,1.77663,10500000.0
2005-08-05 07:59:00,1.77665,1.77676,1.77658,1.77662,23400001.0
2005-08-05 08:00:00,1.77655,1.77668,1.77645,1.77655,82100000.0
2005-08-05 08:01:00,1.7765,1.77666,1.77639,1.77639,57400000.0
2005-08-05 08:02:00,1.77645,1.77655,1.77636,1.77636,34500001.0
2005-08-05 08:03:00,1.77634,1.77645,1.7763,1.7763,40100000.0
2005-08-05 08:04:00,1.77637,1.77639,1.7762,1.7762,34600000.0
2005-08-05 08:05:00,1.77611,1.77611,1.77593,1.77598,80300001.0
2005-08-05 08:06:00,1.77579,1.77579,1.77544,1.77572,67100000.0
2005-08-05 08:07:00,1.77572,1.7758,1.77538,1.77538,52899999.0
2005-08-05 08:08:00,1.77523,1.77537,1.77509,1.77536,88599999.0
2005-08-05 08:09:00,1.77526,1.77574,1.77525,1.77574,88000000.0
2005-08-05 08:10:00,1.77577,1.77577,1.77544,1.77555,111900002.0
2005-08-05 08:11:00,1.7756,1.77569,1.77559,1.77569,43100000.0
2005-08-05 08:12:00,1.77573,1.77589,1.77573,1.77573,140300002.0
2005-08-05 08:13:00,1.77567,1.77567,1.77553,1.77553,39700000.0
2005-08-05 08:14:00,1.77585,1.77585,1.77565,1.77576,55999998.0
2005-08-05 08:15:00,1.77591,1.77654,1.7759,1.77654,92199998.0
2005-08-05 08:16:00,1.77655,1.77664,1.77641,1.77664,36200001.0
2005-08-05 08:17:00,1.77651,1.77654,1.77644,1.77648,63100000.0
2005-08-05 08:18:00,1.77652,1.77655,1.77623,1.77635,58500000.0
2005-08-05 08:19:00,1.77626,1.77648,1.77621,1.77648,79799997.0
2005-08-05 08:20:00,1.77657,1.77661,1.77651,1.77657,62700001.0
2005-08-05 08:21:00,1.77648,1.77652,1.77644,1.77647,114200002.0
2005-08-05 08:22:00,1.7765,1.7765,1.77633,1.77646,25500000.0
2005-08-05 08:23:00,1.7767,1.7768,1.7767,1.7768,1800000.0
2005-08-05 08:24:00,1.77692,1.7771,1.77687,1.7771,64199999.0
2005-08-05 08:25:00,1.77708,1.77721,1.77708,1.77721,59700000.0
2005-08-05 08:26:00,1.77724,1.77738,1.77724,1.77738,69900000.0
2005-08-05 08:27:00,1.77739,1.77743,1.77725,1.77725,25599999.0
2005-08-05 08:28:00,1.77712,1.77734,1.77712,1.7773,60600000.0
2005-08-05 08:29:00,1.77703,1.77705,1.77679,1.77705,61800000.0
2005-08-05 08:30:00,1.77697,1.77701,1.7759,1.77685,108600000.0
2005-08-05 08:31:00,1.777,1.77716,1.777,1.77707,41100000.0
2005-08-05 08:32:00,1.777,1.77713,1.77649,1.7766,90799998.0
2005-08-05 08:33:00,1.77667,1.77667,1.77629,1.77637,48200001.0
2005-08-05 08:34:00,1.77655,1.7769,1.77651,1.77689,72500000.0
2005-08-05 08:35:00,1.77717,1.77748,1.77717,1.7774,40200000.0
2005-08-05 08:36:00,1.7775,1.77777,1.7775,1.77759,38899999.0
2005-08-05 08:37:00,1.7774,1.7774,1.77717,1.77717,35400000.0
2005-08-05 08:38:00,1.77715,1.77721,1.77703,1.77703,45299999.0
2005-08-05 08:39:00,1.7769,1.77695,1.7768,1.77695,34900000.0
2005-08-05 08:40:00,1.7771,1.77735,1.777,1.77735,130100003.0
2005-08-05 08:41:00,1.77742,1.77742,1.77713,1.77713,88700000.0
2005-08-05 08:42:00,1.77715,1.77715,1.77698,1.77706,78500001.0
2005-08-05 08:43:00,1.77708,1.7772,1.77698,1.77702,43600000.0
2005-08-05 08:44:00,1.77698,1.77707,1.77695,1.77703,17600000.0
2005-08-05 08:45:00,1.77713,1.77721,1.77697,1.77721,30600000.0
2005-08-05 08:46:00,1.77707,1.77721,1.77707,1.77716,47399999.0
2005-08-05 08:47:00,1.77723,1.77753,1.7772,1.77753,47099999.0
2005-08-05 08:48:00,1.77769,1.77789,1.77767,1.77777,114900000.0
2005-08-05 08:49:00,1.77789,1.77809,1.77789,1.77809,40200000.0
2005-08-05 08:50:00,1.77808,1.7782,1.77808,1.7782,61600000.0
2005-08-05 08:51:00,1.77811,1.77812,1.77799,1.77812,35400000.0
2005-08-05 08:52:00,1.77814,1.77831,1.77814,1.77831,26100000.0
2005-08-05 08:53:00,1.7784,1.77843,1.77832,1.77837,60300000.0
2005-08-05 08:54:00,1.77835,1.7784,1.77816,1.77816,33070000.0
2005-08-05 08:55:00,1.77807,1.77807,1.77794,1.77803,29700000.0
2005-08-05 08:56:00,1.77811,1.77824,1.77808,1.77822,42900000.0
2005-08-05 08:57:00,1.77824,1.77824,1.77811,1.77811,6400000.0
2005-08-05 08:58:00,1.77793,1.77793,1.77783,1.77789,53099998.0
2005-08-05 08:59:00,1.7779,1.7779,1.77764,1.77764,36200000.0
2005-08-05 09:00:00,1.77772,1.77787,1.77772,1.77783,33900000.0
2005-08-05 09:01:00,1.77797,1.77823,1.77797,1.77823,65599999.0
2005-08-05 09:02:00,1.77823,1.77831,1.77814,1.77831,54499999.0
2005-08-05 09:03:00,1.77843,1.77857,1.77843,1.77855,55250000.0
2005-08-05 09:04:00,1.77863,1.7787,1.77856,1.77856,117599998.0
2005-08-05 09:05:00,1.77859,1.77863,1.77851,1.77862,32600000.0
2005-08-05 09:06:00,1.77858,1.77859,1.77843,1.77851,61400001.0
2005-08-05 09:07:00,1.77848,1.7786,1.7783,1.7783,117899998.0
2005-08-05 09:08:00,1.77833,1.77859,1.77833,1.77853,32750000.0
2005-08-05 09:09:00,1.77858,1.77867,1.77845,1.77856,64000000.0
2005-08-05 09:10:00,1.77865,1.77904,1.77865,1.77904,63600000.0
2005-08-05 09:11:00,1.77915,1.77915,1.77897,1.77901,88499999.0
2005-08-05 09:12:00,1.77903,1.77903,1.77886,1.77888,23400000.0
2005-08-05 09:13:00,1.77892,1.77894,1.77881,1.77893,72599999.0
2005-08-05 09:14:00,1.77895,1.77918,1.77863,1.77895,46100000.0
2005-08-05 09:15:00,1.77878,1.77878,1.77869,1.77874,28800000.0
2005-08-05 09:16:00,1.77867,1.77875,1.77861,1.77865,74600002.0
2005-08-05 09:17:00,1.77868,1.77871,1.77862,1.77862,90900000.0
2005-08-05 09:18:00,1.77855,1.77855,1.7785,1.7785,28600000.0
2005-08-05 09:19:00,1.77849,1.77865,1.77849,1.77865,42600000.0
2005-08-05 09:20:00,1.77875,1.77885,1.77875,1.77885,16500000.0
2005-08-05 09:21:00,1.77894,1.77914,1.77894,1.77914,20900000.0
2005-08-05 09:22:00,1.77917,1.77917,1.77913,1.77913,10300000.0
2005-08-05 09:23:00,1.7792,1.7792,1.77895,1.77895,50300001.0
2005-08-05 09:24:00,1.7787,1.7787,1.77833,1.77838,54900000.0
2005-08-05 09:25:00,1.77833,1.77844,1.77829,1.77829,77800001.0
2005-08-05 09:26:00,1.77838,1.77848,1.77821,1.77848,73600000.0
2005-08-05 09:27:00,1.77871,1.77895,1.77871,1.77895,47700001.0
2005-08-05 09:28:00,1.77898,1.77899,1.77868,1.77868,73500001.0
2005-08-05 09:29:00,1.7789,1.77903,1.77882,1.77903,27000000.0
2005-08-05 09:30:00,1.779,1.77913,1.77898,1.77913,40200000.0
2005-08-05 09:31:00,1.77918,1.77951,1.77918,1.77951,120700002.0
2005-08-05 09:32:00,1.77948,1.77948,1.77937,1.77938,20800000.0
2005-08-05 09:33:00,1.77967,1.77978,1.77967,1.77978,17800000.0
2005-08-05 09:34:00,1.78,1.78017,1.78,1.7801,19300000.0
2005-08-05 09:35:00,1.7801,1.78013,1.77997,1.78012,113600001.0
2005-08-05 09:36:00,1.78004,1.78043,1.78004,1.7802,73900001.0
2005-08-05 09:37:00,1.78013,1.78013,1.77993,1.77995,42900001.0
2005-08-05 09:38:00,1.77995,1.77995,1.77942,1.77942,29300000.0
2005-08-05 09:39:00,1.77914,1.77914,1.77885,1.77896,44900000.0
2005-08-05 09:40:00,1.77909,1.77934,1.77909,1.77931,54699999.0
2005-08-05 09:41:00,1.77923,1.77935,1.77907,1.77935,21300000.0
2005-08-05 09:42:00,1.77953,1.77953,1.77934,1.77934,67200001.0
2005-08-05 09:43:00,1.77948,1.77958,1.77942,1.77942,69250001.0
2005-08-05 09:44:00,1.77957,1.7796,1.77944,1.7795,65500000.0
2005-08-05 09:45:00,1.7795,1.77962,1.7795,1.77957,127500000.0
2005-08-05 09:46:00,1.77955,1.77955,1.77932,1.77937,33200000.0
2005-08-05 09:47:00,1.77928,1.77935,1.77919,1.77924,98800000.0
2005-08-05 09:48:00,1.77927,1.77933,1.77927,1.77929,44600000.0
2005-08-05 09:49:00,1.77931,1.77931,1.7791,1.7791,39999999.0
2005-08-05 09:50:00,1.77923,1.77935,1.77923,1.77935,58000000.0
2005-08-05 09:51:00,1.77963,1.77976,1.77963,1.77972,51300000.0
2005-08-05 09:52:00,1.7796,1.77976,1.7795,1.7795,94200000.0
2005-08-05 09:53:00,1.77952,1.77969,1.77952,1.77958,76200000.0
2005-08-05 09:54:00,1.77957,1.77969,1.77953,1.7796,95600002.0
2005-08-05 09:55:00,1.77956,1.77963,1.77942,1.77963,68099999.0
2005-08-05 09:56:00,1.77973,1.78003,1.77966,1.78003,40200000.0
2005-08-05 09:57:00,1.78022,1.78024,1.77966,1.77975,84199999.0
2005-08-05 09:58:00,1.77978,1.77978,1.77953,1.77956,52100002.0
2005-08-05 09:59:00,1.77957,1.77968,1.77932,1.77932,49200000.0
2005-08-05 10:00:00,1.77924,1.77929,1.77906,1.77923,95000001.0
2005-08-05 10:01:00,1.7792,1.77936,1.77919,1.7792,35800000.0
2005-08-05 10:02:00,1.77917,1.77924,1.77917,1.77924,15700000.0
2005-08-05 10:03:00,1.77932,1.77933,1.77924,1.77928,41300000.0
2005-08-05 10:04:00,1.77931,1.77936,1.77914,1.77925,86400000.0
2005-08-05 10:05:00,1.77929,1.77929,1.77927,1.77927,80399998.0
2005-08-05 10:06:00,1.77921,1.77921,1.779,1.779,29500000.0
2005-08-05 10:07:00,1.77912,1.77923,1.77912,1.77923,16400000.0
2005-08-05 10:08:00,1.77917,1.77917,1.77905,1.77905,25800000.0
2005-08-05 10:09:00,1.77917,1.77922,1.77912,1.77912,40300000.0
2005-08-05 10:10:00,1.7791,1.77925,1.77906,1.77925,55800000.0
2005-08-05 10:11:00,1.7793,1.77934,1.7792,1.77934,86199998.0
2005-08-05 10:12:00,1.77928,1.77942,1.77926,1.77942,51200000.0
2005-08-05 10:13:00,1.77941,1.77981,1.77941,1.77972,73699999.0
2005-08-05 10:14:00,1.77969,1.7798,1.77965,1.77973,20900000.0
2005-08-05 10:15:00,1.77978,1.77978,1.7794,1.77948,94499998.0
2005-08-05 10:16:00,1.77941,1.77941,1.77907,1.77907,16200000.0
2005-08-05 10:17:00,1.77897,1.77897,1.77879,1.77879,59300000.0
2005-08-05 10:18:00,1.77892,1.77899,1.77875,1.77883,23600000.0
2005-08-05 10:19:00,1.7789,1.77895,1.77864,1.77875,142000000.0
2005-08-05 10:20:00,1.77877,1.7789,1.77869,1.77885,46600000.0
2005-08-05 10:21:00,1.77893,1.77921,1.77893,1.77915,63300000.0
2005-08-05 10:22:00,1.77907,1.77907,1.7787,1.7787,19400000.0
2005-08-05 10:23:00,1.77867,1.77867,1.77855,1.7786,63000000.0
2005-08-05 10:24:00,1.77866,1.77866,1.77851,1.77858,46700000.0
2005-08-05 10:25:00,1.7785,1.77872,1.7785,1.77872,109599999.0
2005-08-05 10:26:00,1.77887,1.77907,1.77887,1.77898,47500000.0
2005-08-05 10:27:00,1.7789,1.7789,1.77855,1.77855,46899999.0
2005-08-05 10:28:00,1.77857,1.77869,1.77857,1.77859,70899999.0
2005-08-05 10:29:00,1.77852,1.77855,1.7784,1.77845,79800000.0
2005-08-05 10:30:00,1.7788,1.77931,1.7788,1.77917,59100000.0
2005-08-05 10:31:00,1.77903,1.77919,1.77889,1.77919,67800000.0
2005-08-05 10:32:00,1.77938,1.77947,1.77938,1.77944,64500000.0
2005-08-05 10:33:00,1.77947,1.77961,1.77947,1.77956,36000000.0
2005-08-05 10:34:00,1.77955,1.77962,1.77952,1.77957,32799999.0
2005-08-05 10:35:00,1.77965,1.77984,1.77965,1.77972,44800000.0
2005-08-05 10:36:00,1.7797,1.77975,1.77959,1.77959,37600000.0
2005-08-05 10:37:00,1.77941,1.77941,1.77896,1.77921,102100001.0
2005-08-05 10:38:00,1.77925,1.7794,1.77908,1.7794,23300000.0
2005-08-05 10:39:00,1.77946,1.77947,1.77928,1.7793,29800000.0
2005-08-05 10:40:00,1.77927,1.77927,1.77899,1.77906,43200000.0
2005-08-05 10:41:00,1.77902,1.7791,1.77893,1.77893,71699999.0
2005-08-05 10:42:00,1.77903,1.77903,1.7789,1.77898,46700000.0
2005-08-05 10:43:00,1.77905,1.77912,1.77894,1.77912,96800003.0
2005-08-05 10:44:00,1.7792,1.77932,1.7792,1.77928,51100000.0
2005-08-05 10:45:00,1.77928,1.77934,1.77924,1.77934,35100000.0
2005-08-05 10:46:00,1.77924,1.77937,1.77922,1.77936,85999999.0
2005-08-05 10:47:00,1.77947,1.77947,1.77929,1.77935,46100000.0
2005-08-05 10:48:00,1.77933,1.77949,1.77933,1.7794,72100000.0
2005-08-05 10:49:00,1.77937,1.77937,1.77919,1.77919,31400001.0
2005-08-05 10:50:00,1.77905,1.77906,1.77896,1.77906,44500000.0
2005-08-05 10:51:00,1.77904,1.77904,1.77857,1.77857,55300000.0
2005-08-05 10:52:00,1.77852,1.77852,1.77819,1.77822,36900000.0
2005-08-05 10:53:00,1.77837,1.77878,1.77837,1.77842,107299998.0
2005-08-05 10:54:00,1.77847,1.77852,1.7784,1.7784,29700000.0
2005-08-05 10:55:00,1.77837,1.77837,1.77815,1.7782,72600001.0
2005-08-05 10:56:00,1.77824,1.77841,1.77823,1.77823,67200000.0
2005-08-05 10:57:00,1.77833,1.77833,1.7782,1.77827,51300000.0
2005-08-05 10:58:00,1.77822,1.77822,1.77804,1.7781,122200001.0
2005-08-05 10:59:00,1.77804,1.77804,1.77762,1.77762,100400002.0
2005-08-05 11:00:00,1.77743,1.77751,1.7773,1.7773,75100000.0
2005-08-05 11:01:00,1.7773,1.77761,1.77726,1.77761,60300002.0
2005-08-05 11:02:00,1.77772,1.77773,1.77763,1.77773,77000001.0
2005-08-05 11:03:00,1.7779,1.77826,1.7779,1.77826,47900000.0
2005-08-05 11:04:00,1.7783,1.7783,1.778,1.778,58500002.0
2005-08-05 11:05:00,1.77815,1.77823,1.77804,1.77816,131700000.0
2005-08-05 11:06:00,1.77832,1.77832,1.77815,1.77815,62900001.0
2005-08-05 11:07:00,1.77822,1.77829,1.77817,1.77822,31300000.0
2005-08-05 11:08:00,1.77825,1.77832,1.77814,1.77832,78800000.0
2005-08-05 11:09:00,1.7783,1.7783,1.77792,1.77792,71899998.0
2005-08-05 11:10:00,1.77817,1.77822,1.77808,1.77822,80700000.0
2005-08-05 11:11:00,1.77812,1.77812,1.778,1.778,31300000.0
2005-08-05 11:12:00,1.77803,1.7781,1.77798,1.77798,62000000.0
2005-08-05 11:13:00,1.77815,1.77829,1.77815,1.77825,78100000.0
2005-08-05 11:14:00,1.77811,1.77813,1.77805,1.77805,28500000.0
2005-08-05 11:15:00,1.77807,1.77807,1.77802,1.77802,50999998.0
2005-08-05 11:16:00,1.77795,1.77812,1.77789,1.77812,35200000.0
2005-08-05 11:17:00,1.77815,1.77821,1.7781,1.7781,35600000.0
2005-08-05 11:18:00,1.77813,1.77825,1.77809,1.77825,75999999.0
2005-08-05 11:19:00,1.77822,1.77832,1.77821,1.77828,74700001.0
2005-08-05 11:20:00,1.77835,1.77835,1.7783,1.7783,27600000.0
2005-08-05 11:21:00,1.77832,1.77832,1.77821,1.7783,56300000.0
2005-08-05 11:22:00,1.77827,1.7783,1.77803,1.77819,102700001.0
2005-08-05 11:23:00,1.77813,1.77819,1.77812,1.77812,45500000.0
2005-08-05 11:24:00,1.77818,1.77818,1.77802,1.77802,145200000.0
2005-08-05 11:25:00,1.77789,1.77799,1.77788,1.77792,61400000.0
2005-08-05 11:26:00,1.77792,1.77792,1.77768,1.77768,92600000.0
2005-08-05 11:27:00,1.77765,1.7777,1.77758,1.77758,88699998.0
2005-08-05 11:28:00,1.77762,1.77762,1.77742,1.77742,33400000.0
2005-08-05 11:29:00,1.77741,1.77755,1.7774,1.77753,74100000.0
2005-08-05 11:30:00,1.77745,1.77755,1.7774,1.77753,72200001.0
2005-08-05 11:31:00,1.77747,1.7775,1.77734,1.77748,125399998.0
2005-08-05 11:32:00,1.77758,1.77761,1.77755,1.77761,42200001.0
2005-08-05 11:33:00,1.7775,1.7775,1.77739,1.77748,56600000.0
2005-08-05 11:34:00,1.77745,1.77745,1.77735,1.77743,43000000.0
2005-08-05 11:35:00,1.77736,1.77736,1.77716,1.77728,114400000.0
2005-08-05 11:36:00,1.77726,1.77729,1.77709,1.77712,113699999.0
2005-08-05 11:37:00,1.77702,1.77705,1.77687,1.77705,118399999.0
2005-08-05 11:38:00,1.77708,1.77708,1.77665,1.77665,89200002.0
2005-08-05 11:39:00,1.77665,1.77679,1.77665,1.77678,57800000.0
2005-08-05 11:40:00,1.77679,1.77698,1.77679,1.77698,93300000.0
2005-08-05 11:41:00,1.77708,1.77714,1.77708,1.7771,19400000.0
2005-08-05 11:42:00,1.77708,1.7774,1.77708,1.77735,124300000.0
2005-08-05 11:43:00,1.77735,1.77752,1.77735,1.77752,71199998.0
2005-08-05 11:44:00,1.77738,1.77739,1.77717,1.77739,45450000.0
2005-08-05 11:45:00,1.7774,1.7774,1.77725,1.7773,65400000.0
2005-08-05 11:46:00,1.77725,1.77732,1.77715,1.77715,123200000.0
2005-08-05 11:47:00,1.77717,1.77722,1.77715,1.77719,112300000.0
2005-08-05 11:48:00,1.7772,1.77728,1.77718,1.77725,83199998.0
2005-08-05 11:49:00,1.77718,1.77719,1.77715,1.77718,30900000.0
2005-08-05 11:50:00,1.77718,1.77723,1.77713,1.77723,144100001.0
2005-08-05 11:51:00,1.77735,1.77735,1.77703,1.77709,20000000.0
2005-08-05 11:52:00,1.77725,1.7774,1.77725,1.77735,49000000.0
2005-08-05 11:53:00,1.77731,1.77744,1.7773,1.77744,125400000.0
2005-08-05 11:54:00,1.77734,1.7774,1.77719,1.77734,95399999.0
2005-08-05 11:55:00,1.77738,1.7774,1.77735,1.7774,34700000.0
2005-08-05 11:56:00,1.77742,1.77759,1.77741,1.77755,71099999.0
2005-08-05 11:57:00,1.7775,1.77755,1.77743,1.77755,127800000.0
2005-08-05 11:58:00,1.77753,1.77753,1.77742,1.77745,81499997.0
2005-08-05 11:59:00,1.77753,1.77797,1.77753,1.77793,94899998.0
2005-08-05 12:00:00,1.77795,1.77804,1.77788,1.77791,92099999.0
2005-08-05 12:01:00,1.77788,1.778,1.77785,1.77785,64600001.0
2005-08-05 12:02:00,1.77777,1.77788,1.77738,1.77753,78100003.0
2005-08-05 12:03:00,1.77752,1.77752,1.7774,1.7774,30200000.0
2005-08-05 12:04:00,1.7774,1.77762,1.7774,1.77744,81500000.0
2005-08-05 12:05:00,1.7775,1.77758,1.77749,1.77749,39500000.0
2005-08-05 12:06:00,1.77742,1.77754,1.77742,1.77744,21000000.0
2005-08-05 12:07:00,1.77745,1.77745,1.7774,1.77745,79300001.0
2005-08-05 12:08:00,1.77739,1.7774,1.77738,1.77738,42100000.0
2005-08-05 12:09:00,1.77728,1.77742,1.77716,1.7772,57100001.0
2005-08-05 12:10:00,1.77713,1.77728,1.77703,1.77728,38600000.0
2005-08-05 12:11:00,1.77737,1.77744,1.77736,1.7774,120099998.0
2005-08-05 12:12:00,1.77738,1.77755,1.77738,1.77755,48100001.0
2005-08-05 12:13:00,1.7776,1.7776,1.77746,1.7775,37100000.0
2005-08-05 12:14:00,1.77758,1.77758,1.7775,1.77753,63400000.0
2005-08-05 12:15:00,1.77747,1.77759,1.77745,1.77745,29700000.0
2005-08-05 12:16:00,1.77745,1.77749,1.77732,1.7774,47600000.0
2005-08-05 12:17:00,1.77748,1.77748,1.77737,1.77743,65400001.0
2005-08-05 12:18:00,1.77738,1.7774,1.77733,1.77738,52600000.0
2005-08-05 12:19:00,1.77745,1.77745,1.77733,1.77735,65400001.0
2005-08-05 12:20:00,1.77745,1.77745,1.77735,1.77745,44500001.0
2005-08-05 12:21:00,1.77734,1.77752,1.77734,1.77747,58200000.0
2005-08-05 12:22:00,1.77745,1.77755,1.77742,1.77742,39000000.0
2005-08-05 12:23:00,1.77745,1.77745,1.7774,1.7774,52200001.0
2005-08-05 12:24:00,1.77739,1.77741,1.77732,1.77732,115100001.0
2005-08-05 12:25:00,1.77732,1.7774,1.77722,1.77722,59400000.0
2005-08-05 12:26:00,1.77729,1.77738,1.77723,1.77723,57899999.0
2005-08-05 12:27:00,1.7772,1.77725,1.7772,1.77725,26900000.0
2005-08-05 12:28:00,1.7773,1.77733,1.77723,1.77723,78670000.0
2005-08-05 12:29:00,1.77727,1.77732,1.7772,1.77722,55699999.0
2005-08-05 12:30:00,1.77718,1.77728,1.77718,1.77728,84300001.0
2005-08-05 12:31:00,1.7773,1.77742,1.77725,1.77742,128100002.0
2005-08-05 12:32:00,1.77745,1.77745,1.77735,1.7774,158100001.0
2005-08-05 12:33:00,1.77748,1.77771,1.77745,1.77771,34100001.0
2005-08-05 12:34:00,1.77768,1.77768,1.77759,1.77766,38500000.0
2005-08-05 12:35:00,1.77782,1.77791,1.77782,1.77787,30300000.0
2005-08-05 12:36:00,1.77787,1.77793,1.77779,1.77793,83299999.0
2005-08-05 12:37:00,1.77787,1.77809,1.77787,1.778,63700000.0
2005-08-05 12:38:00,1.77792,1.77798,1.77783,1.7779,15100000.0
2005-08-05 12:39:00,1.77781,1.77794,1.77781,1.77794,24600000.0
2005-08-05 12:40:00,1.778,1.7781,1.77798,1.77798,57100000.0
2005-08-05 12:41:00,1.77803,1.7783,1.77803,1.7783,33900000.0
2005-08-05 12:42:00,1.77845,1.77876,1.77845,1.7787,39800000.0
2005-08-05 12:43:00,1.77874,1.77889,1.7787,1.7787,89299999.0
2005-08-05 12:44:00,1.77848,1.77853,1.77828,1.77833,38200000.0
2005-08-05 12:45:00,1.77828,1.7783,1.77805,1.77805,53399999.0
2005-08-05 12:46:00,1.77803,1.7782,1.77795,1.7782,70400001.0
2005-08-05 12:47:00,1.77821,1.77821,1.77804,1.77808,63800000.0
2005-08-05 12:48:00,1.77808,1.77811,1.77801,1.77801,39550001.0
2005-08-05 12:49:00,1.77798,1.77798,1.77794,1.77795,46400001.0
2005-08-05 12:50:00,1.77791,1.77791,1.7775,1.77765,84200002.0
2005-08-05 12:51:00,1.77755,1.77765,1.77751,1.77765,85900002.0
2005-08-05 12:52:00,1.7776,1.77772,1.7776,1.77768,117399998.0
2005-08-05 12:53:00,1.77767,1.7777,1.77759,1.7776,82199999.0
2005-08-05 12:54:00,1.77757,1.77762,1.77742,1.77751,59500001.0
2005-08-05 12:55:00,1.77758,1.77772,1.77755,1.77772,65300000.0
2005-08-05 12:56:00,1.7777,1.77775,1.7776,1.77768,25900000.0
2005-08-05 12:57:00,1.77771,1.77782,1.77771,1.77782,38300000.0
2005-08-05 12:58:00,1.77783,1.77829,1.77778,1.77829,57299999.0
2005-08-05 12:59:00,1.77827,1.77853,1.77812,1.77812,17700000.0
2005-08-05 13:00:00,1.7781,1.77827,1.7781,1.77824,100999998.0
2005-08-05 13:01:00,1.7782,1.77831,1.77802,1.77802,75299999.0
2005-08-05 13:02:00,1.77788,1.77806,1.77787,1.77797,63400000.0
2005-08-05 13:03:00,1.77802,1.77805,1.778,1.77802,55900000.0
2005-08-05 13:04:00,1.77802,1.77805,1.77794,1.77795,36900000.0
2005-08-05 13:05:00,1.77791,1.77803,1.7779,1.7779,77550001.0
2005-08-05 13:06:00,1.77801,1.77811,1.77797,1.77805,37200000.0
2005-08-05 13:07:00,1.7782,1.7784,1.7782,1.77823,78000000.0
2005-08-05 13:08:00,1.77829,1.77844,1.77829,1.77841,58300000.0
2005-08-05 13:09:00,1.77835,1.77849,1.77835,1.77841,55999999.0
2005-08-05 13:10:00,1.77834,1.77863,1.77834,1.77863,27300000.0
2005-08-05 13:11:00,1.77882,1.77889,1.77862,1.77862,114000000.0
2005-08-05 13:12:00,1.77866,1.77873,1.77854,1.77873,25600000.0
2005-08-05 13:13:00,1.77851,1.77866,1.77851,1.77865,30700001.0
2005-08-05 13:14:00,1.77867,1.77902,1.77867,1.77877,81500002.0
2005-08-05 13:15:00,1.77868,1.77883,1.77858,1.77872,123300001.0
2005-08-05 13:16:00,1.77872,1.77873,1.77862,1.77868,52300000.0
2005-08-05 13:17:00,1.77877,1.77877,1.77868,1.77871,27900000.0
2005-08-05 13:18:00,1.77875,1.77891,1.77861,1.77878,65200000.0
2005-08-05 13:19:00,1.779,1.77914,1.77898,1.77914,120499999.0
2005-08-05 13:20:00,1.77923,1.77938,1.77923,1.77932,61900001.0
2005-08-05 13:21:00,1.77928,1.77928,1.77905,1.77905,33400000.0
2005-08-05 13:22:00,1.77925,1.77949,1.77925,1.77949,32400000.0
2005-08-05 13:23:00,1.77957,1.77967,1.77956,1.77967,61100001.0
2005-08-05 13:24:00,1.77952,1.77952,1.77927,1.77931,35000000.0
2005-08-05 13:25:00,1.77928,1.77936,1.77923,1.77928,90400000.0
2005-08-05 13:26:00,1.77938,1.77967,1.77938,1.77961,82500000.0
2005-08-05 13:27:00,1.77968,1.77988,1.77961,1.77986,55700000.0
2005-08-05 13:28:00,1.78008,1.78045,1.78008,1.78039,90300001.0
2005-08-05 13:29:00,1.78072,1.78126,1.78072,1.78125,71700000.0
2005-08-05 13:30:00,1.78103,1.78103,1.78042,1.78042,116599999.0
2005-08-05 13:31:00,1.78048,1.78074,1.78038,1.78049,80700000.0
2005-08-05 13:32:00,1.78052,1.78052,1.78045,1.78045,12000000.0
2005-08-05 13:33:00,1.78044,1.78071,1.78044,1.78071,24000000.0
2005-08-05 13:34:00,1.78081,1.781,1.78081,1.78098,65400000.0
2005-08-05 13:35:00,1.78095,1.78131,1.78092,1.7812,87900000.0
2005-08-05 13:36:00,1.78123,1.78123,1.78106,1.78106,119700002.0
2005-08-05 13:37:00,1.78107,1.7811,1.78086,1.78086,14100000.0
2005-08-05 13:38:00,1.78092,1.78099,1.78078,1.78078,83899999.0
2005-08-05 13:39:00,1.78085,1.78095,1.78055,1.78055,74900000.0
2005-08-05 13:40:00,1.78053,1.78053,1.78037,1.7805,126899999.0
2005-08-05 13:41:00,1.78043,1.78043,1.77942,1.77942,92300003.0
2005-08-05 13:42:00,1.77933,1.77983,1.77926,1.77983,51300001.0
2005-08-05 13:43:00,1.78014,1.78026,1.78014,1.78026,19000000.0
2005-08-05 13:44:00,1.78042,1.78048,1.78035,1.78044,30600000.0
2005-08-05 13:45:00,1.78042,1.78049,1.78035,1.78035,63100001.0
2005-08-05 13:46:00,1.78021,1.78024,1.78015,1.78015,26200000.0
2005-08-05 13:47:00,1.78008,1.78019,1.78006,1.78006,51749999.0
2005-08-05 13:48:00,1.78013,1.78025,1.78008,1.78025,64200000.0
2005-08-05 13:49:00,1.78023,1.78047,1.78016,1.78045,86900000.0
2005-08-05 13:50:00,1.78048,1.78065,1.78048,1.7806,79900000.0
2005-08-05 13:51:00,1.78058,1.78074,1.78055,1.78074,20100000.0
2005-08-05 13:52:00,1.78083,1.78113,1.78081,1.78103,61000001.0
2005-08-05 13:53:00,1.78093,1.78104,1.78093,1.78104,41700000.0
2005-08-05 13:54:00,1.78101,1.78104,1.78095,1.78104,78000001.0
2005-08-05 13:55:00,1.78102,1.78103,1.78082,1.78083,80500000.0
2005-08-05 13:56:00,1.78058,1.78058,1.78027,1.78043,64500001.0
2005-08-05 13:57:00,1.78038,1.78038,1.78009,1.78017,111799998.0
2005-08-05 13:58:00,1.7801,1.7801,1.78001,1.78002,57200001.0
2005-08-05 13:59:00,1.78014,1.78032,1.78014,1.78032,82699999.0
2005-08-05 14:00:00,1.78044,1.78081,1.78044,1.78081,104900002.0
2005-08-05 14:01:00,1.78097,1.78097,1.78056,1.78056,90100000.0
2005-08-05 14:02:00,1.78042,1.78055,1.78042,1.78055,49500000.0
2005-08-05 14:03:00,1.78066,1.7807,1.7806,1.78061,98600001.0
2005-08-05 14:04:00,1.78055,1.78069,1.7805,1.78056,90600001.0
2005-08-05 14:05:00,1.78057,1.78057,1.7804,1.7804,26300000.0
2005-08-05 14:06:00,1.7802,1.78022,1.78005,1.78022,32500000.0
2005-08-05 14:07:00,1.78032,1.78039,1.78022,1.78022,59900000.0
2005-08-05 14:08:00,1.78033,1.7807,1.78024,1.78042,79500000.0
2005-08-05 14:09:00,1.78048,1.7806,1.78046,1.78051,58800000.0
2005-08-05 14:10:00,1.7805,1.78079,1.7805,1.78079,63100000.0
2005-08-05 14:11:00,1.78068,1.7807,1.78056,1.78065,81650001.0
2005-08-05 14:12:00,1.78057,1.7807,1.78057,1.78061,62499999.0
2005-08-05 14:13:00,1.78069,1.78076,1.78062,1.78063,62500000.0
2005-08-05 14:14:00,1.78063,1.78094,1.78063,1.7807,46500000.0
2005-08-05 14:15:00,1.78055,1.78072,1.78045,1.78056,86499999.0
2005-08-05 14:16:00,1.78039,1.78044,1.78017,1.78038,138999999.0
2005-08-05 14:17:00,1.78037,1.78045,1.78029,1.78029,47899999.0
2005-08-05 14:18:00,1.78025,1.7803,1.78008,1.78008,46600000.0
2005-08-05 14:19:00,1.78014,1.78027,1.78014,1.78025,39600001.0
2005-08-05 14:20:00,1.78017,1.78048,1.78017,1.78048,42799999.0
2005-08-05 14:21:00,1.78041,1.78056,1.78035,1.78042,91199999.0
2005-08-05 14:22:00,1.78044,1.78052,1.78044,1.78052,44100000.0
2005-08-05 14:23:00,1.78052,1.78058,1.78024,1.7803,60000000.0
2005-08-05 14:24:00,1.78018,1.78018,1.77924,1.77924,57900000.0
2005-08-05 14:25:00,1.77914,1.77926,1.77909,1.77915,48400000.0
2005-08-05 14:26:00,1.77929,1.77947,1.77927,1.77947,45000000.0
2005-08-05 14:27:00,1.77956,1.77956,1.77936,1.77945,45100000.0
2005-08-05 14:28:00,1.77928,1.77945,1.77919,1.77945,34699999.0
2005-08-05 14:29:00,1.7796,1.7796,1.77927,1.77927,108100002.0
2005-08-05 14:30:00,1.77876,1.77876,1.77678,1.77696,43000000.0
2005-08-05 14:31:00,1.77902,1.77902,1.7776,1.77777,45300001.0
2005-08-05 14:32:00,1.77764,1.77764,1.77681,1.77689,63600000.0
2005-08-05 14:33:00,1.77689,1.77689,1.77599,1.77599,89000000.0
2005-08-05 14:34:00,1.776,1.77631,1.77586,1.77602,80399999.0
2005-08-05 14:35:00,1.77587,1.77601,1.7755,1.7755,34400000.0
2005-08-05 14:36:00,1.77536,1.77536,1.77352,1.77352,58999999.0
2005-08-05 14:37:00,1.77331,1.77331,1.77293,1.77296,151100001.0
2005-08-05 14:38:00,1.773,1.77329,1.77286,1.77318,34400000.0
2005-08-05 14:39:00,1.77338,1.77386,1.77338,1.77375,40400000.0
2005-08-05 14:40:00,1.77408,1.77494,1.77408,1.77492,92800003.0
2005-08-05 14:41:00,1.77537,1.77638,1.77537,1.77633,27200000.0
2005-08-05 14:42:00,1.77627,1.77636,1.77541,1.77541,34000000.0
2005-08-05 14:43:00,1.77523,1.77532,1.77505,1.77525,90099999.0
2005-08-05 14:44:00,1.7755,1.77564,1.77541,1.77541,44599999.0
2005-08-05 14:45:00,1.77508,1.77508,1.77487,1.775,39700000.0
2005-08-05 14:46:00,1.77492,1.77495,1.77424,1.7744,98099998.0
2005-08-05 14:47:00,1.77437,1.77453,1.77434,1.77437,80200001.0
2005-08-05 14:48:00,1.77438,1.77481,1.77437,1.77467,108900000.0
2005-08-05 14:49:00,1.77501,1.77532,1.77488,1.775,31100000.0
2005-08-05 14:50:00,1.77508,1.77532,1.77495,1.77522,75100000.0
2005-08-05 14:51:00,1.77513,1.77534,1.77509,1.77509,40100000.0
2005-08-05 14:52:00,1.77498,1.77545,1.77494,1.77508,60699998.0
2005-08-05 14:53:00,1.7748,1.7748,1.77442,1.77459,22600000.0
2005-08-05 14:54:00,1.7746,1.77464,1.77438,1.77438,68400000.0
2005-08-05 14:55:00,1.77431,1.77431,1.77406,1.77425,74699998.0
2005-08-05 14:56:00,1.77428,1.77428,1.77352,1.77365,47200000.0
2005-08-05 14:57:00,1.7738,1.774,1.77378,1.77378,43250000.0
2005-08-05 14:58:00,1.77365,1.77372,1.77327,1.77327,73500001.0
2005-08-05 14:59:00,1.77287,1.77312,1.77274,1.77312,56800001.0
2005-08-05 15:00:00,1.77331,1.77366,1.77314,1.77366,118400002.0
2005-08-05 15:01:00,1.77365,1.77388,1.77354,1.77359,58100001.0
2005-08-05 15:02:00,1.77345,1.77345,1.77295,1.77295,56200000.0
2005-08-05 15:03:00,1.77275,1.7728,1.77241,1.77266,28600000.0
2005-08-05 15:04:00,1.7727,1.77291,1.77261,1.77262,41100000.0
2005-08-05 15:05:00,1.77238,1.77251,1.77229,1.77229,75600000.0
2005-08-05 15:06:00,1.77232,1.77244,1.77227,1.77235,31500000.0
2005-08-05 15:07:00,1.77233,1.77233,1.77212,1.77225,36100000.0
2005-08-05 15:08:00,1.7724,1.77276,1.7724,1.7727,50400000.0
2005-08-05 15:09:00,1.77274,1.77274,1.77217,1.77243,110700002.0
2005-08-05 15:10:00,1.77242,1.77244,1.77199,1.77199,53699999.0
2005-08-05 15:11:00,1.77184,1.77206,1.77154,1.77154,51200000.0
2005-08-05 15:12:00,1.77157,1.77202,1.77157,1.77199,69200000.0
2005-08-05 15:13:00,1.77199,1.77199,1.7717,1.77182,73200000.0
2005-08-05 15:14:00,1.77181,1.77222,1.77176,1.77222,73699999.0
2005-08-05 15:15:00,1.77242,1.77263,1.77201,1.77263,72700000.0
2005-08-05 15:16:00,1.7728,1.77303,1.7728,1.7728,54800000.0
2005-08-05 15:17:00,1.77252,1.77252,1.77218,1.77239,32800000.0
2005-08-05 15:18:00,1.77253,1.77259,1.77241,1.77245,90099999.0
2005-08-05 15:19:00,1.77249,1.7732,1.77249,1.77308,91800001.0
2005-08-05 15:20:00,1.77322,1.77341,1.77316,1.77337,72000000.0
2005-08-05 15:21:00,1.77347,1.77347,1.7731,1.7731,29200000.0
2005-08-05 15:22:00,1.77308,1.77345,1.77296,1.77345,9200000.0
2005-08-05 15:23:00,1.77356,1.77379,1.77348,1.77379,63500000.0
2005-08-05 15:24:00,1.77385,1.77385,1.7735,1.7735,103700001.0
2005-08-05 15:25:00,1.7734,1.7734,1.77303,1.77335,113800000.0
2005-08-05 15:26:00,1.77347,1.77368,1.77347,1.77351,60999999.0
2005-08-05 15:27:00,1.77392,1.77464,1.77392,1.77464,6700000.0
2005-08-05 15:28:00,1.77495,1.77571,1.77492,1.7757,42900000.0
2005-08-05 15:29:00,1.77573,1.77644,1.77568,1.77622,80100001.0
2005-08-05 15:30:00,1.7763,1.77657,1.77621,1.77625,40700000.0
2005-08-05 15:31:00,1.77647,1.77647,1.77619,1.77625,113099999.0
2005-08-05 15:32:00,1.77601,1.77601,1.77551,1.77551,66500000.0
2005-08-05 15:33:00,1.77555,1.77565,1.77555,1.77565,16400000.0
2005-08-05 15:34:00,1.77552,1.77558,1.77529,1.7753,48600000.0
2005-08-05 15:35:00,1.77533,1.77553,1.77521,1.77549,39800000.0
2005-08-05 15:36:00,1.77534,1.77534,1.77519,1.77519,33500000.0
2005-08-05 15:37:00,1.77515,1.77543,1.77506,1.77543,34900000.0
2005-08-05 15:38:00,1.77555,1.77608,1.77555,1.77608,65799999.0
2005-08-05 15:39:00,1.77615,1.77615,1.77583,1.77583,45700000.0
2005-08-05 15:40:00,1.77575,1.77575,1.77525,1.77529,48200001.0
2005-08-05 15:41:00,1.7755,1.77575,1.7755,1.77563,39799999.0
2005-08-05 15:42:00,1.77543,1.77572,1.77538,1.7755,134800000.0
2005-08-05 15:43:00,1.77544,1.77578,1.77541,1.77578,64100001.0
2005-08-05 15:44:00,1.77572,1.77575,1.77555,1.77555,60800000.0
2005-08-05 15:45:00,1.77555,1.77558,1.77503,1.77504,62800000.0
2005-08-05 15:46:00,1.775,1.77505,1.77449,1.77449,40300000.0
2005-08-05 15:47:00,1.77428,1.77444,1.77421,1.77421,30000000.0
2005-08-05 15:48:00,1.77415,1.77415,1.77356,1.77379,109150001.0
2005-08-05 15:49:00,1.77369,1.7739,1.77369,1.7739,103600000.0
2005-08-05 15:50:00,1.77383,1.77383,1.77374,1.77381,29700000.0
2005-08-05 15:51:00,1.77373,1.77373,1.77312,1.77322,54100001.0
2005-08-05 15:52:00,1.77325,1.77346,1.77325,1.77346,138499999.0
2005-08-05 15:53:00,1.77346,1.77355,1.77336,1.77355,67699998.0
2005-08-05 15:54:00,1.77362,1.7737,1.77332,1.77332,54100002.0
2005-08-05 15:55:00,1.77337,1.77337,1.77302,1.77302,82200000.0
2005-08-05 15:56:00,1.77298,1.77313,1.77285,1.77312,63100001.0
2005-08-05 15:57:00,1.7733,1.77335,1.77314,1.77314,25000000.0
2005-08-05 15:58:00,1.77332,1.77372,1.77332,1.7737,48900000.0
2005-08-05 15:59:00,1.77369,1.77387,1.77369,1.77387,30100000.0
2005-08-05 16:00:00,1.77413,1.77448,1.77413,1.7744,23600000.0
2005-08-05 16:01:00,1.7744,1.77477,1.77422,1.77466,60300000.0
2005-08-05 16:02:00,1.77482,1.77507,1.77482,1.77485,38800001.0
2005-08-05 16:03:00,1.7747,1.7748,1.77446,1.77446,120300000.0
2005-08-05 16:04:00,1.77445,1.77469,1.77445,1.77465,55600000.0
2005-08-05 16:05:00,1.77467,1.77468,1.77462,1.77463,57600002.0
2005-08-05 16:06:00,1.77469,1.77476,1.77428,1.77438,92600001.0
2005-08-05 16:07:00,1.77413,1.77413,1.77357,1.77361,33300000.0
2005-08-05 16:08:00,1.77369,1.77379,1.77369,1.77379,26000001.0
2005-08-05 16:09:00,1.77413,1.77468,1.77413,1.77468,63800001.0
2005-08-05 16:10:00,1.77464,1.77535,1.77464,1.77535,54600000.0
2005-08-05 16:11:00,1.7755,1.77572,1.7755,1.77561,59000000.0
2005-08-05 16:12:00,1.77546,1.77546,1.77535,1.77546,38300000.0
2005-08-05 16:13:00,1.77539,1.77539,1.77476,1.77479,57499999.0
2005-08-05 16:14:00,1.77472,1.77477,1.77424,1.77424,39000000.0
2005-08-05 16:15:00,1.77412,1.77422,1.77412,1.77412,54299999.0
2005-08-05 16:16:00,1.77388,1.77388,1.77339,1.77339,34100000.0
2005-08-05 16:17:00,1.77339,1.7735,1.77334,1.7735,78600001.0
2005-08-05 16:18:00,1.7737,1.77408,1.77367,1.77408,53300000.0
2005-08-05 16:19:00,1.77414,1.77414,1.7739,1.7739,59200000.0
2005-08-05 16:20:00,1.77378,1.77378,1.77353,1.77359,26300000.0
2005-08-05 16:21:00,1.77369,1.77388,1.77366,1.77388,61199998.0
2005-08-05 16:22:00,1.77409,1.77432,1.77407,1.77432,62800001.0
2005-08-05 16:23:00,1.77435,1.77435,1.77406,1.77409,58500000.0
2005-08-05 16:24:00,1.77402,1.77413,1.77397,1.77397,55300001.0
2005-08-05 16:25:00,1.77406,1.77411,1.77399,1.77407,55100000.0
2005-08-05 16:26:00,1.77407,1.77407,1.77375,1.77384,41400000.0
2005-08-05 16:27:00,1.77377,1.77396,1.77377,1.77391,46000000.0
2005-08-05 16:28:00,1.77397,1.77413,1.77397,1.77403,86199999.0
2005-08-05 16:29:00,1.7741,1.7742,1.7741,1.7742,36300000.0
2005-08-05 16:30:00,1.77409,1.77426,1.77409,1.77426,75800000.0
2005-08-05 16:31:00,1.77435,1.77456,1.77435,1.77456,103799998.0
2005-08-05 16:32:00,1.77457,1.77457,1.77444,1.77453,63700000.0
2005-08-05 16:33:00,1.77443,1.77485,1.77443,1.77485,26199999.0
2005-08-05 16:34:00,1.77514,1.77519,1.77495,1.77512,86200000.0
2005-08-05 16:35:00,1.77525,1.77542,1.77525,1.77539,30100000.0
2005-08-05 16:36:00,1.77552,1.77584,1.77552,1.77579,118300002.0
2005-08-05 16:37:00,1.77581,1.77581,1.77545,1.77572,93500000.0
2005-08-05 16:38:00,1.77562,1.77566,1.77539,1.77542,52000000.0
2005-08-05 16:39:00,1.77523,1.77539,1.77523,1.77537,45600000.0
2005-08-05 16:40:00,1.77523,1.77523,1.77507,1.77507,19400000.0
2005-08-05 16:41:00,1.77488,1.77525,1.77488,1.77524,162000004.0
2005-08-05 16:42:00,1.77525,1.77525,1.77509,1.7751,42999998.0
2005-08-05 16:43:00,1.77499,1.77505,1.77491,1.775,122100003.0
2005-08-05 16:44:00,1.77503,1.77503,1.77487,1.77492,8100000.0
2005-08-05 16:45:00,1.7748,1.7748,1.77462,1.77462,8000000.0
2005-08-05 16:46:00,1.77457,1.77457,1.77439,1.7744,62600000.0
2005-08-05 16:47:00,1.77435,1.77445,1.77425,1.77425,98399999.0
2005-08-05 16:48:00,1.7742,1.7742,1.77399,1.77408,50200000.0
2005-08-05 16:49:00,1.77414,1.77419,1.77387,1.77387,46999999.0
2005-08-05 16:50:00,1.77383,1.77443,1.77381,1.7744,88999998.0
2005-08-05 16:51:00,1.77436,1.77436,1.77408,1.77418,66000000.0
2005-08-05 16:52:00,1.7744,1.77451,1.77435,1.77451,26100000.0
2005-08-05 16:53:00,1.77442,1.77442,1.77413,1.77417,94300001.0
2005-08-05 16:54:00,1.77405,1.77409,1.77384,1.77409,98199998.0
2005-08-05 16:55:00,1.77426,1.77426,1.77412,1.77412,88699998.0
2005-08-05 16:56:00,1.77397,1.7743,1.77389,1.77419,46646995.0
2005-08-05 16:57:00,1.77418,1.77429,1.77417,1.77425,93600002.0
2005-08-05 16:58:00,1.77415,1.77415,1.77396,1.77409,45700000.0
2005-08-05 16:59:00,1.77418,1.77426,1.77405,1.77405,69200000.0
2005-08-05 17:00:00,1.77392,1.77393,1.77369,1.7737,74900001.0
2005-08-05 17:01:00,1.77377,1.77401,1.77377,1.77384,83600001.0
2005-08-05 17:02:00,1.77403,1.77474,1.77403,1.77474,95100000.0
2005-08-05 17:03:00,1.77495,1.77517,1.77436,1.77436,62000000.0
2005-08-05 17:04:00,1.77432,1.7747,1.77432,1.7747,83570002.0
2005-08-05 17:05:00,1.77468,1.77468,1.77446,1.77446,25900000.0
2005-08-05 17:06:00,1.77447,1.77458,1.7743,1.7743,134799995.0
2005-08-05 17:07:00,1.77435,1.77449,1.77435,1.77447,34799999.0
2005-08-05 17:08:00,1.77453,1.77453,1.77452,1.77452,14800000.0
2005-08-05 17:09:00,1.77443,1.77443,1.77376,1.77385,62900000.0
2005-08-05 17:10:00,1.77371,1.77371,1.7734,1.77363,54300000.0
2005-08-05 17:11:00,1.77372,1.77373,1.77358,1.77373,51600000.0
2005-08-05 17:12:00,1.77377,1.77413,1.77377,1.77404,57300000.0
2005-08-05 17:13:00,1.77402,1.77423,1.77402,1.7742,58399999.0
2005-08-05 17:14:00,1.77396,1.77411,1.77378,1.77411,67400000.0
2005-08-05 17:15:00,1.77409,1.77409,1.77349,1.7735,42500000.0
2005-08-05 17:16:00,1.77357,1.7737,1.77346,1.7737,57400000.0
2005-08-05 17:17:00,1.77368,1.77381,1.77354,1.77381,23600000.0
2005-08-05 17:18:00,1.77408,1.77408,1.77404,1.77408,28500000.0
2005-08-05 17:19:00,1.77398,1.77448,1.77394,1.77437,73300000.0
2005-08-05 17:20:00,1.77423,1.77447,1.77423,1.7744,79399998.0
2005-08-05 17:21:00,1.77462,1.77472,1.7745,1.77454,89800001.0
2005-08-05 17:22:00,1.77427,1.77427,1.77393,1.77407,9700000.0
2005-08-05 17:23:00,1.77415,1.77421,1.77369,1.77369,64400000.0
2005-08-05 17:24:00,1.77355,1.77408,1.77355,1.77408,34600000.0
2005-08-05 17:25:00,1.77418,1.77418,1.77398,1.77408,49499999.0
2005-08-05 17:26:00,1.77438,1.77475,1.77428,1.77475,23000000.0
2005-08-05 17:27:00,1.77486,1.77486,1.77447,1.77456,43900000.0
2005-08-05 17:28:00,1.77433,1.7746,1.77428,1.77457,41900000.0
2005-08-05 17:29:00,1.77461,1.77468,1.77451,1.77468,61299998.0
2005-08-05 17:30:00,1.77464,1.77489,1.77464,1.77489,103500000.0
2005-08-05 17:31:00,1.77496,1.77514,1.77484,1.77484,65800001.0
2005-08-05 17:32:00,1.77482,1.7749,1.77476,1.77476,37699999.0
2005-08-05 17:33:00,1.77463,1.77463,1.77432,1.77436,69500002.0
2005-08-05 17:34:00,1.77444,1.77446,1.77433,1.77433,77099999.0
2005-08-05 17:35:00,1.77441,1.77441,1.77411,1.77412,79300000.0
2005-08-05 17:36:00,1.77408,1.77422,1.77403,1.77422,145899999.0
2005-08-05 17:37:00,1.77427,1.77447,1.77427,1.77436,35700000.0
2005-08-05 17:38:00,1.77431,1.77441,1.77431,1.77437,39100000.0
2005-08-05 17:39:00,1.77443,1.77445,1.77432,1.77445,55600001.0
2005-08-05 17:40:00,1.77449,1.77449,1.77432,1.77433,61300002.0
2005-08-05 17:41:00,1.77435,1.77445,1.77421,1.77424,60400000.0
2005-08-05 17:42:00,1.77429,1.7743,1.7741,1.7743,80400000.0
2005-08-05 17:43:00,1.77437,1.77437,1.77422,1.77432,118900000.0
2005-08-05 17:44:00,1.77438,1.77463,1.77438,1.77453,51500001.0
2005-08-05 17:45:00,1.77438,1.77438,1.7741,1.77424,36200000.0
2005-08-05 17:46:00,1.77425,1.77437,1.77425,1.77437,32900000.0
2005-08-05 17:47:00,1.77409,1.77409,1.77357,1.77369,40800000.0
2005-08-05 17:48:00,1.77388,1.77412,1.77379,1.77394,90400002.0
2005-08-05 17:49:00,1.774,1.77409,1.77372,1.77406,95200002.0
2005-08-05 17:50:00,1.77393,1.77425,1.77391,1.77421,23800000.0
2005-08-05 17:51:00,1.77404,1.7741,1.77384,1.7741,49600000.0
2005-08-05 17:52:00,1.77422,1.77425,1.7741,1.7741,44600001.0
2005-08-05 17:53:00,1.77397,1.77418,1.77397,1.77416,63600000.0
2005-08-05 17:54:00,1.77413,1.77422,1.7741,1.77417,56000001.0
2005-08-05 17:55:00,1.77411,1.77411,1.77389,1.77389,40300000.0
2005-08-05 17:56:00,1.77384,1.77408,1.77384,1.77408,22400000.0
2005-08-05 17:57:00,1.77411,1.77428,1.77411,1.77426,35500000.0
2005-08-05 17:58:00,1.77428,1.7743,1.77421,1.77421,87900002.0
2005-08-05 17:59:00,1.77424,1.77442,1.77424,1.77434,49999998.0
2005-08-05 18:00:00,1.77436,1.77436,1.77427,1.7743,31700000.0
2005-08-05 18:01:00,1.77439,1.77459,1.7743,1.7743,1003699999.0
2005-08-05 18:02:00,1.77422,1.77422,1.77386,1.77406,993769998.0
2005-08-05 18:03:00,1.77405,1.77412,1.7739,1.77408,1264549997.0
2005-08-05 18:04:00,1.7742,1.7744,1.7741,1.77428,814599997.0
2005-08-05 18:05:00,1.77435,1.77453,1.77434,1.77438,1033300002.0
2005-08-05 18:06:00,1.77436,1.77444,1.77418,1.7744,935600002.0
2005-08-05 18:07:00,1.77435,1.77451,1.77426,1.77429,1272599996.0
2005-08-05 18:08:00,1.77442,1.77442,1.77423,1.77439,1256449995.0
2005-08-05 18:09:00,1.7743,1.77434,1.77416,1.77434,528799998.0
2005-08-05 18:10:00,1.77432,1.77432,1.77406,1.77406,833300002.0
2005-08-05 18:11:00,1.7741,1.77415,1.77405,1.77415,630899998.0
2005-08-05 18:12:00,1.77408,1.77408,1.77334,1.77374,830400002.0
2005-08-05 18:13:00,1.7739,1.77411,1.77389,1.7739,526499995.0
2005-08-05 18:14:00,1.77393,1.77409,1.77391,1.77407,884100001.0
2005-08-05 18:15:00,1.774,1.7741,1.77347,1.77356,1052599999.0
2005-08-05 18:16:00,1.77355,1.77363,1.77343,1.77363,721499997.0
2005-08-05 18:17:00,1.77358,1.77366,1.77345,1.77365,489699998.0
2005-08-05 18:18:00,1.77375,1.77414,1.77367,1.77371,714699995.0
2005-08-05 18:19:00,1.77363,1.77369,1.77352,1.77366,466450000.0
2005-08-05 18:20:00,1.77372,1.77399,1.77369,1.77369,578700001.0
2005-08-05 18:21:00,1.77364,1.7738,1.7734,1.7738,762400002.0
2005-08-05 18:22:00,1.77384,1.77396,1.77375,1.77389,710000001.0
2005-08-05 18:23:00,1.77397,1.77407,1.77373,1.77397,710899997.0
2005-08-05 18:24:00,1.77395,1.77398,1.7738,1.7739,761600004.0
2005-08-05 18:25:00,1.77385,1.77407,1.77382,1.77393,778500002.0
2005-08-05 18:26:00,1.7739,1.77399,1.77381,1.77395,656599999.0
2005-08-05 18:27:00,1.77399,1.77432,1.77399,1.77432,763499998.0
2005-08-05 18:28:00,1.77433,1.77433,1.77405,1.77415,393899998.0
2005-08-05 18:29:00,1.77416,1.77416,1.77389,1.77414,856450006.0
2005-08-05 18:30:00,1.77417,1.77424,1.7741,1.7741,801199999.0
2005-08-05 18:31:00,1.77405,1.77405,1.77366,1.77366,454199997.0
2005-08-05 18:32:00,1.7736,1.77366,1.77353,1.77353,401700002.0
2005-08-05 18:33:00,1.77357,1.7737,1.77346,1.7737,675400002.0
2005-08-05 18:34:00,1.77377,1.77379,1.77358,1.77366,702400001.0
2005-08-05 18:35:00,1.77365,1.77375,1.77364,1.77368,327899996.0
2005-08-05 18:36:00,1.77365,1.77368,1.7736,1.77365,75650000.0
2005-08-05 18:37:00,1.77367,1.77373,1.77366,1.77369,115700002.0
2005-08-05 18:38:00,1.77375,1.77377,1.77362,1.77376,170100000.0
2005-08-05 18:39:00,1.77369,1.77378,1.77364,1.77368,199000000.0
2005-08-05 18:40:00,1.7736,1.77361,1.77341,1.77351,443500002.0
2005-08-05 18:41:00,1.7735,1.77358,1.7735,1.77355,328200001.0
2005-08-05 18:42:00,1.77357,1.77362,1.77351,1.77361,140500002.0
2005-08-05 18:43:00,1.77366,1.77369,1.77357,1.77361,75200000.0
2005-08-05 18:44:00,1.77361,1.77388,1.77361,1.77385,380700000.0
2005-08-05 18:45:00,1.77386,1.77398,1.77378,1.77395,157346995.0
2005-08-05 18:46:00,1.7739,1.774,1.77384,1.77395,120800001.0
2005-08-05 18:47:00,1.77404,1.77428,1.77404,1.77419,173400000.0
2005-08-05 18:48:00,1.77416,1.7743,1.77416,1.77427,385600001.0
2005-08-05 18:49:00,1.7743,1.77434,1.77421,1.77421,118300002.0
2005-08-05 18:50:00,1.77421,1.77422,1.77412,1.77415,206149999.0
2005-08-05 18:51:00,1.77422,1.77443,1.77419,1.77429,416800005.0
2005-08-05 18:52:00,1.77429,1.77448,1.77427,1.77445,641200000.0
2005-08-05 18:53:00,1.77438,1.77461,1.77436,1.77445,473300000.0
2005-08-05 18:54:00,1.7744,1.77454,1.77437,1.77437,261599998.0
2005-08-05 18:55:00,1.77444,1.77456,1.77442,1.77442,660499998.0
2005-08-05 18:56:00,1.77457,1.77457,1.7743,1.7743,198600001.0
2005-08-05 18:57:00,1.77431,1.77443,1.77425,1.77443,366400002.0
2005-08-05 18:58:00,1.77447,1.7745,1.77427,1.77428,574899996.0
2005-08-05 18:59:00,1.77425,1.77437,1.77422,1.77425,464900002.0
2005-08-05 19:00:00,1.77416,1.77431,1.77405,1.77411,167800001.0
2005-08-05 19:01:00,1.77409,1.77417,1.77404,1.77404,67200000.0
2005-08-05 19:02:00,1.77403,1.77419,1.77403,1.77407,390799995.0
2005-08-05 19:03:00,1.77409,1.77409,1.77386,1.77391,557770001.0
2005-08-05 19:04:00,1.77395,1.77401,1.77384,1.77388,269299999.0
2005-08-05 19:05:00,1.77385,1.7739,1.77368,1.77368,165599999.0
2005-08-05 19:06:00,1.77371,1.77401,1.77369,1.77401,572500000.0
2005-08-05 19:07:00,1.77395,1.77397,1.7737,1.77371,356399998.0
2005-08-05 19:08:00,1.7736,1.77381,1.77353,1.77381,496099997.0
2005-08-05 19:09:00,1.77383,1.77383,1.7737,1.77376,272000000.0
2005-08-05 19:10:00,1.77374,1.77385,1.77372,1.77376,369300003.0
2005-08-05 19:11:00,1.7738,1.77393,1.77373,1.77393,107699998.0
2005-08-05 19:12:00,1.77384,1.77393,1.77364,1.7738,264200001.0
2005-08-05 19:13:00,1.77388,1.77401,1.77385,1.77395,326249999.0
2005-08-05 19:14:00,1.77397,1.77448,1.77397,1.77448,165270000.0
2005-08-05 19:15:00,1.77443,1.77443,1.77398,1.77405,349300003.0
2005-08-05 19:16:00,1.77411,1.77417,1.77404,1.77404,110599999.0
2005-08-05 19:17:00,1.77405,1.77415,1.77404,1.77415,191300001.0
2005-08-05 19:18:00,1.77413,1.77413,1.77403,1.77407,320099999.0
2005-08-05 19:19:00,1.77395,1.7741,1.77351,1.7741,389800004.0
2005-08-05 19:20:00,1.77402,1.7742,1.77401,1.7741,314999999.0
2005-08-05 19:21:00,1.77412,1.77415,1.77407,1.7741,294199999.0
2005-08-05 19:22:00,1.77415,1.77455,1.77415,1.77455,277300000.0
2005-08-05 19:23:00,1.77454,1.77466,1.77414,1.7745,404400000.0
2005-08-05 19:24:00,1.7746,1.77481,1.77459,1.77459,128100000.0
2005-08-05 19:25:00,1.77457,1.77463,1.77455,1.77463,58100000.0
2005-08-05 19:26:00,1.77465,1.77465,1.77455,1.77455,355300001.0
2005-08-05 19:27:00,1.77486,1.77495,1.77473,1.77473,438700000.0
2005-08-05 19:28:00,1.77479,1.77513,1.77479,1.77483,354300001.0
2005-08-05 19:29:00,1.77477,1.77491,1.77477,1.77487,332799998.0
2005-08-05 19:30:00,1.77485,1.77495,1.77478,1.7749,546900000.0
2005-08-05 19:31:00,1.77493,1.77508,1.77491,1.77498,352700002.0
2005-08-05 19:32:00,1.77492,1.77492,1.77476,1.77478,469600002.0
2005-08-05 19:33:00,1.7748,1.77485,1.77477,1.77485,235499997.0
2005-08-05 19:34:00,1.7748,1.77493,1.7748,1.77483,188500000.0
2005-08-05 19:35:00,1.77457,1.77487,1.77438,1.77483,399499999.0
2005-08-05 19:36:00,1.77485,1.77494,1.77482,1.7749,467199995.0
2005-08-05 19:37:00,1.77488,1.77535,1.77488,1.77535,243500001.0
2005-08-05 19:38:00,1.7754,1.77548,1.77535,1.77548,67200000.0
2005-08-05 19:39:00,1.77559,1.77614,1.77559,1.77611,150799998.0
2005-08-05 19:40:00,1.77604,1.77627,1.77601,1.77603,402400000.0
2005-08-05 19:41:00,1.77603,1.77632,1.77603,1.77626,304199997.0
2005-08-05 19:42:00,1.77625,1.77625,1.77572,1.77572,188800000.0
2005-08-05 19:43:00,1.77563,1.77563,1.7755,1.77563,94600000.0
2005-08-05 19:44:00,1.7755,1.77555,1.77542,1.7755,360000001.0
2005-08-05 19:45:00,1.7755,1.77575,1.77544,1.77572,114450000.0
2005-08-05 19:46:00,1.77565,1.77565,1.77557,1.7756,299800001.0
2005-08-05 19:47:00,1.77565,1.77584,1.77565,1.77565,55500000.0
2005-08-05 19:48:00,1.77543,1.77606,1.77538,1.77566,187899999.0
2005-08-05 19:49:00,1.77565,1.77566,1.77554,1.77565,307000000.0
2005-08-05 19:50:00,1.77563,1.77563,1.77552,1.77558,248070002.0
2005-08-05 19:51:00,1.77559,1.77564,1.77549,1.77564,360899999.0
2005-08-05 19:52:00,1.77568,1.77572,1.77562,1.77562,201900000.0
2005-08-05 19:53:00,1.77565,1.77565,1.77563,1.77565,78299998.0
2005-08-05 19:54:00,1.77562,1.77562,1.7755,1.7755,130500000.0
2005-08-05 19:55:00,1.77548,1.77558,1.77547,1.77551,92900000.0
2005-08-05 19:56:00,1.77552,1.77559,1.7755,1.77557,272299998.0
2005-08-05 19:57:00,1.77517,1.77559,1.77517,1.77558,268800001.0
2005-08-05 19:58:00,1.7755,1.77555,1.77548,1.7755,376799998.0
2005-08-05 19:59:00,1.77548,1.77559,1.77548,1.77553,290100001.0
2005-08-05 20:00:00,1.7755,1.77555,1.7755,1.77555,217700000.0
2005-08-05 20:01:00,1.77552,1.77553,1.77531,1.77553,193000001.0
2005-08-05 20:02:00,1.77556,1.77562,1.77552,1.77552,114600000.0
2005-08-05 20:03:00,1.77555,1.77571,1.77548,1.77561,102900000.0
2005-08-05 20:04:00,1.77552,1.77559,1.77552,1.77554,246099999.0
2005-08-05 20:05:00,1.77555,1.77565,1.77549,1.77552,150100000.0
2005-08-05 20:06:00,1.7755,1.77555,1.77548,1.7755,207699999.0
2005-08-05 20:07:00,1.7755,1.77553,1.77523,1.77552,101599999.0
2005-08-05 20:08:00,1.77555,1.77564,1.77533,1.77547,314499997.0
2005-08-05 20:09:00,1.77545,1.77549,1.77541,1.77548,91200001.0
2005-08-05 20:10:00,1.77548,1.77549,1.77539,1.77539,123100000.0
2005-08-05 20:11:00,1.77543,1.77543,1.77534,1.77543,45900000.0
2005-08-05 20:12:00,1.77553,1.77559,1.77543,1.77557,448650000.0
2005-08-05 20:13:00,1.77555,1.77557,1.77545,1.77545,108599999.0
2005-08-05 20:14:00,1.7755,1.77563,1.77549,1.77559,162100000.0
2005-08-05 20:15:00,1.7756,1.7758,1.77554,1.77557,288000000.0
2005-08-05 20:16:00,1.77554,1.77563,1.77552,1.77563,186599999.0
2005-08-05 20:17:00,1.77559,1.77568,1.77559,1.77568,85200001.0
2005-08-05 20:18:00,1.77572,1.77589,1.77572,1.77578,157099999.0
2005-08-05 20:19:00,1.77589,1.77628,1.77589,1.77628,157000000.0
2005-08-05 20:20:00,1.77626,1.77635,1.77579,1.7761,268899999.0
2005-08-05 20:21:00,1.77613,1.77628,1.77613,1.7762,230900004.0
2005-08-05 20:22:00,1.77623,1.77631,1.77622,1.77629,148800002.0
2005-08-05 20:23:00,1.77627,1.77635,1.77609,1.77609,379100000.0
2005-08-05 20:24:00,1.77633,1.77633,1.77611,1.77611,108899999.0
2005-08-05 20:25:00,1.77612,1.77622,1.77607,1.77616,470299999.0
2005-08-05 20:26:00,1.77603,1.77615,1.77598,1.77608,399100002.0
2005-08-05 20:27:00,1.77615,1.77618,1.7761,1.77618,219800000.0
2005-08-05 20:28:00,1.7761,1.77613,1.77601,1.77609,257400001.0
2005-08-05 20:29:00,1.77614,1.77615,1.77603,1.77608,208600000.0
2005-08-05 20:30:00,1.77609,1.7762,1.77603,1.77617,830200001.0
2005-08-05 20:31:00,1.77623,1.77625,1.77617,1.7762,526500003.0
2005-08-05 20:32:00,1.77621,1.77632,1.77618,1.77621,493546995.0
2005-08-05 20:33:00,1.7762,1.77642,1.77614,1.7763,146000000.0
2005-08-05 20:34:00,1.7764,1.77668,1.7764,1.77668,131699998.0
2005-08-05 20:35:00,1.77683,1.77725,1.77683,1.77701,33899999.0
2005-08-05 20:36:00,1.77714,1.77724,1.77706,1.77723,220500006.0
2005-08-05 20:37:00,1.77718,1.77726,1.777,1.77715,200846996.0
2005-08-05 20:38:00,1.77717,1.77729,1.77701,1.77716,242300001.0
2005-08-05 20:39:00,1.77722,1.77724,1.777,1.77724,299250000.0
2005-08-05 20:40:00,1.7773,1.77742,1.77728,1.7773,180000002.0
2005-08-05 20:41:00,1.77728,1.77747,1.77719,1.77738,121300000.0
2005-08-05 20:42:00,1.77742,1.77742,1.77733,1.77738,68200000.0
2005-08-05 20:43:00,1.77739,1.77747,1.77729,1.77734,308800000.0
2005-08-05 20:44:00,1.77718,1.7773,1.77699,1.77723,425900001.0
2005-08-05 20:45:00,1.7774,1.77745,1.77727,1.77743,66500001.0
2005-08-05 20:46:00,1.77745,1.77745,1.77727,1.77735,112100000.0
2005-08-05 20:47:00,1.77733,1.77742,1.77726,1.77735,417146990.0
2005-08-05 20:48:00,1.7773,1.7773,1.77709,1.7773,210500004.0
2005-08-05 20:49:00,1.77731,1.77731,1.77701,1.77724,58600001.0
2005-08-05 20:50:00,1.77722,1.77725,1.77714,1.77724,415000000.0
2005-08-05 20:51:00,1.7772,1.7772,1.77705,1.77717,316699999.0
2005-08-05 20:52:00,1.77717,1.77744,1.77705,1.77718,137200001.0
2005-08-05 20:53:00,1.77716,1.77717,1.77701,1.77701,695899997.0
2005-08-05 20:54:00,1.77698,1.77717,1.77698,1.77715,362499999.0
2005-08-05 20:55:00,1.77718,1.77726,1.77711,1.77711,299299998.0
2005-08-05 20:56:00,1.77707,1.77707,1.77689,1.77689,461599992.0
2005-08-05 20:57:00,1.77692,1.77712,1.77692,1.77699,546400001.0
2005-08-05 20:58:00,1.77702,1.77702,1.77684,1.7769,202046995.0
2005-08-05 20:59:00,1.77688,1.77708,1.77676,1.77676,692300000.0
2005-08-05 21:00:00,1.77701,1.77713,1.77696,1.77713,406099998.0
2005-08-05 21:01:00,1.77707,1.7772,1.77707,1.7771,385699998.0
2005-08-05 21:02:00,1.77711,1.77722,1.77707,1.77722,171599998.0
2005-08-05 21:03:00,1.77721,1.77732,1.77721,1.77722,236099997.0
2005-08-05 21:04:00,1.77722,1.77743,1.77722,1.77733,177100000.0
2005-08-05 21:05:00,1.77735,1.77741,1.77716,1.77716,285199998.0
2005-08-05 21:06:00,1.77711,1.77727,1.77711,1.77727,161999997.0
2005-08-05 21:07:00,1.77728,1.7773,1.77712,1.7773,69800001.0
2005-08-05 21:08:00,1.77734,1.77734,1.77722,1.77722,52000001.0
2005-08-05 21:09:00,1.77725,1.77735,1.77725,1.7773,62800000.0
2005-08-05 21:10:00,1.77704,1.77745,1.77701,1.77725,109200001.0
2005-08-05 21:11:00,1.7773,1.77742,1.7773,1.77735,144100000.0
2005-08-05 21:12:00,1.77735,1.77741,1.77728,1.77741,45600000.0
2005-08-05 21:13:00,1.77738,1.77741,1.77728,1.77728,230699999.0
2005-08-05 21:14:00,1.77729,1.77735,1.77721,1.77728,414099999.0
2005-08-05 21:15:00,1.77738,1.77747,1.77735,1.77743,265299996.0
2005-08-05 21:16:00,1.77742,1.77742,1.7773,1.7773,101999999.0
2005-08-05 21:17:00,1.77731,1.7774,1.77726,1.7774,171299999.0
2005-08-05 21:18:00,1.77743,1.77747,1.7774,1.7774,55000001.0
2005-08-05 21:19:00,1.77745,1.77747,1.7774,1.77745,60800000.0
2005-08-05 21:20:00,1.77741,1.77741,1.77722,1.7773,287400003.0
2005-08-05 21:21:00,1.77732,1.77742,1.77729,1.77738,170899998.0
2005-08-05 21:22:00,1.77724,1.77755,1.77711,1.77746,121000000.0
2005-08-05 21:23:00,1.77745,1.77745,1.77745,1.77745,500000.0
2005-08-05 21:24:00,1.77738,1.77738,1.77731,1.77732,201799997.0
2005-08-05 21:25:00,1.7773,1.77737,1.7773,1.77736,125999999.0
2005-08-05 21:26:00,1.77732,1.77737,1.77732,1.77737,8500000.0
2005-08-05 21:27:00,1.77741,1.77751,1.7774,1.7774,144399999.0
2005-08-05 21:28:00,1.77736,1.77737,1.77715,1.77726,173549999.0
2005-08-05 21:29:00,1.77725,1.77725,1.77725,1.77725,12300000.0
2005-08-05 21:30:00,1.77717,1.77717,1.77713,1.77713,16400000.0
2005-08-05 21:31:00,1.77705,1.77705,1.777,1.77705,42000000.0
2005-08-05 21:32:00,1.77706,1.77712,1.77694,1.77706,226099999.0
2005-08-05 21:33:00,1.77695,1.77714,1.77677,1.77708,204399999.0
2005-08-05 21:34:00,1.77701,1.77701,1.77685,1.77685,240699998.0
2005-08-05 21:35:00,1.77691,1.77695,1.77691,1.77692,60899998.0
2005-08-05 21:36:00,1.77698,1.77704,1.77689,1.77689,124900000.0
2005-08-05 21:37:00,1.77687,1.77697,1.77687,1.77695,231000000.0
2005-08-05 21:38:00,1.77693,1.77697,1.7769,1.7769,158700001.0
2005-08-05 21:39:00,1.77699,1.77703,1.77699,1.77703,20600000.0
2005-08-05 21:40:00,1.77702,1.77703,1.77697,1.777,307300000.0
2005-08-05 21:41:00,1.77703,1.77717,1.77701,1.77712,125099998.0
2005-08-05 21:42:00,1.77714,1.77727,1.77714,1.77727,156000001.0
2005-08-05 21:43:00,1.77727,1.77735,1.77727,1.77733,22600000.0
2005-08-05 21:44:00,1.7774,1.77759,1.7774,1.77752,101200000.0
2005-08-05 21:45:00,1.77753,1.77788,1.77749,1.77788,72299998.0
2005-08-05 21:46:00,1.77798,1.77822,1.77798,1.77822,90500000.0
2005-08-05 21:47:00,1.7783,1.77877,1.7783,1.77851,201299997.0
2005-08-05 21:48:00,1.7788,1.77893,1.77855,1.77893,150099999.0
2005-08-05 21:49:00,1.77898,1.77898,1.77864,1.77894,83100000.0
2005-08-05 21:50:00,1.77896,1.77896,1.77887,1.77887,32800000.0
2005-08-05 21:51:00,1.77886,1.77902,1.7788,1.77886,126300002.0
2005-08-05 21:52:00,1.77891,1.77899,1.77888,1.77888,76200000.0
2005-08-05 21:53:00,1.7789,1.779,1.7789,1.77891,58299999.0
2005-08-05 21:54:00,1.77882,1.77889,1.77867,1.77867,130300002.0
2005-08-05 21:55:00,1.77877,1.77884,1.77868,1.77872,335799999.0
2005-08-05 21:56:00,1.77877,1.77918,1.77877,1.77915,50500000.0
2005-08-05 21:57:00,1.77914,1.77914,1.779,1.779,51000000.0
2005-08-05 21:58:00,1.779,1.779,1.77897,1.779,70300000.0
2005-08-05 21:59:00,1.77903,1.77917,1.77903,1.77903,329100001.0
2005-08-05 22:00:00,1.77913,1.77922,1.77907,1.77918,188900000.0
2005-08-05 22:01:00,1.77929,1.77934,1.77927,1.77928,123100000.0
2005-08-05 22:02:00,1.77925,1.77925,1.77907,1.7791,221300001.0
2005-08-05 22:03:00,1.779,1.779,1.77897,1.779,89500001.0
2005-08-05 22:04:00,1.77878,1.77898,1.77876,1.77898,261800001.0
2005-08-05 22:05:00,1.779,1.779,1.77895,1.779,171100000.0
2005-08-05 22:06:00,1.779,1.77905,1.779,1.779,75399998.0
2005-08-05 22:07:00,1.77915,1.77936,1.77915,1.77923,78000002.0
2005-08-05 22:08:00,1.77922,1.77928,1.77922,1.77927,58299998.0
2005-08-05 22:09:00,1.77919,1.77928,1.77905,1.77919,115299998.0
2005-08-05 22:10:00,1.77917,1.7792,1.77915,1.7792,17200000.0
2005-08-05 22:11:00,1.77918,1.77919,1.77911,1.77912,37700000.0
2005-08-05 22:12:00,1.77907,1.77912,1.77889,1.77889,208300002.0
2005-08-05 22:13:00,1.77893,1.77905,1.77893,1.77901,63999999.0
2005-08-05 22:14:00,1.77904,1.77918,1.77904,1.77918,26900000.0
2005-08-05 22:15:00,1.77913,1.77926,1.77874,1.77903,208700001.0
2005-08-05 22:16:00,1.77912,1.7792,1.77907,1.7792,240300000.0
2005-08-05 22:17:00,1.77888,1.77921,1.77882,1.77921,77999999.0
2005-08-05 22:18:00,1.77929,1.77929,1.77901,1.77912,135900002.0
2005-08-05 22:19:00,1.77908,1.77908,1.77899,1.779,56599998.0
2005-08-05 22:20:00,1.77893,1.77893,1.77859,1.77859,75800003.0
2005-08-05 22:21:00,1.77858,1.77858,1.77839,1.77845,86299998.0
2005-08-05 22:22:00,1.77843,1.77853,1.77819,1.77819,109499999.0
2005-08-05 22:23:00,1.77818,1.77836,1.7781,1.7781,176199999.0
2005-08-05 22:24:00,1.77812,1.77822,1.77812,1.77816,61700001.0
2005-08-05 22:25:00,1.77818,1.77823,1.77811,1.77816,90200002.0
2005-08-05 22:26:00,1.77819,1.77823,1.77816,1.77823,17200000.0
2005-08-05 22:27:00,1.77814,1.77814,1.77796,1.77808,43000000.0
2005-08-05 22:28:00,1.77813,1.77813,1.77798,1.778,60800000.0
2005-08-05 22:29:00,1.77796,1.77796,1.77767,1.77767,204199998.0
2005-08-05 22:30:00,1.77768,1.77782,1.77761,1.7778,41500000.0
2005-08-05 22:31:00,1.77758,1.77784,1.77752,1.77777,42000000.0
2005-08-05 22:32:00,1.77765,1.77797,1.77757,1.77787,193500001.0
2005-08-05 22:33:00,1.77788,1.77822,1.7777,1.77808,66100000.0
2005-08-05 22:34:00,1.77801,1.77817,1.77763,1.77795,192199998.0
2005-08-05 22:35:00,1.77812,1.77825,1.77791,1.77808,81499999.0
2005-08-05 22:36:00,1.77792,1.77835,1.77775,1.77825,78400000.0
2005-08-05 22:37:00,1.77819,1.77882,1.77798,1.77863,120400001.0
2005-08-05 22:38:00,1.77853,1.77879,1.77829,1.77878,84000000.0
2005-08-05 22:39:00,1.7786,1.77878,1.77837,1.77865,52700000.0
2005-08-05 22:40:00,1.7787,1.77878,1.77816,1.77836,82500001.0
2005-08-05 22:41:00,1.7784,1.77873,1.7783,1.7785,64600000.0
2005-08-05 22:42:00,1.77846,1.77877,1.77835,1.77877,67500001.0
2005-08-05 22:43:00,1.77868,1.77872,1.77829,1.77829,82700000.0
2005-08-05 22:44:00,1.77856,1.7788,1.77844,1.7788,183500002.0
2005-08-05 22:45:00,1.77878,1.77884,1.77846,1.77848,94800001.0
2005-08-05 22:46:00,1.77857,1.77873,1.77857,1.77867,81300001.0
2005-08-05 22:47:00,1.77871,1.77871,1.77837,1.7786,136700000.0
2005-08-05 22:48:00,1.77863,1.77888,1.7785,1.77858,64299999.0
2005-08-05 22:49:00,1.77865,1.77886,1.77854,1.77886,49800000.0
2005-08-05 22:50:00,1.77865,1.77891,1.7786,1.7788,103700001.0
2005-08-05 22:51:00,1.77858,1.779,1.7785,1.77881,69899998.0
2005-08-05 22:52:00,1.77858,1.77895,1.77858,1.77875,98600002.0
2005-08-05 22:53:00,1.77847,1.77883,1.77823,1.77851,69299998.0
2005-08-05 22:54:00,1.7787,1.77873,1.77844,1.77844,72900001.0
2005-08-05 22:55:00,1.7783,1.7788,1.77827,1.77866,77500000.0
2005-08-05 22:56:00,1.7785,1.77879,1.7784,1.77877,71099999.0
2005-08-05 22:57:00,1.77884,1.77901,1.77848,1.77848,68400000.0
2005-08-05 22:58:00,1.77867,1.77886,1.77849,1.77868,74200000.0
2005-08-05 22:59:00,1.77873,1.77904,1.77854,1.77895,161900000.0
2005-08-08 00:01:00,1.7763,1.7763,1.7759,1.7759,29800000.0
2005-08-08 00:07:00,1.7761,1.7761,1.7761,1.7761,29800000.0
2005-08-08 00:08:00,1.7759,1.7761,1.7759,1.7759,29800000.0
2005-08-08 00:09:00,1.7757,1.7757,1.7757,1.7757,29800000.0
2005-08-08 00:11:00,1.7759,1.7759,1.7759,1.7759,29800000.0
2005-08-08 00:12:00,1.7757,1.7757,1.7752,1.7755,29800000.0
2005-08-08 00:13:00,1.7755,1.7755,1.7752,1.7755,29800000.0
2005-08-08 00:14:00,1.7755,1.7755,1.7755,1.7755,29800000.0
2005-08-08 00:16:00,1.7755,1.7755,1.7755,1.7755,29800000.0
2005-08-08 00:17:00,1.7755,1.7755,1.7755,1.7755,29800000.0
2005-08-08 00:18:00,1.7759,1.7759,1.7757,1.7757,29800000.0
2005-08-08 00:19:00,1.7755,1.7755,1.7755,1.7755,29800000.0
2005-08-08 00:20:00,1.7757,1.7757,1.7757,1.7757,29800000.0
2005-08-08 00:21:00,1.7755,1.7755,1.7755,1.7755,29800000.0
2005-08-08 00:25:00,1.7754,1.7754,1.7752,1.7753,29800000.0
2005-08-08 00:26:00,1.7752,1.7765,1.7751,1.7765,29800000.0
2005-08-08 00:27:00,1.7763,1.7763,1.7752,1.7752,29800000.0
2005-08-08 00:28:00,1.7752,1.7752,1.7751,1.7751,29800000.0
2005-08-08 00:29:00,1.7752,1.7752,1.7751,1.7751,29800000.0
2005-08-08 00:30:00,1.775,1.7752,1.775,1.7751,29800000.0
2005-08-08 00:31:00,1.775,1.7751,1.775,1.7751,29800000.0
2005-08-08 00:32:00,1.7753,1.7753,1.775,1.775,29800000.0
2005-08-08 00:33:00,1.7752,1.7753,1.7752,1.7752,29800000.0
2005-08-08 00:35:00,1.7753,1.7753,1.7752,1.7752,29800000.0
2005-08-08 00:38:00,1.7753,1.7754,1.7752,1.7753,29800000.0
2005-08-08 00:39:00,1.7754,1.7754,1.7753,1.7753,29800000.0
2005-08-08 00:41:00,1.7752,1.7753,1.7752,1.7753,29800000.0
2005-08-08 00:43:00,1.7752,1.7752,1.7752,1.7752,29800000.0
2005-08-08 00:44:00,1.7753,1.7753,1.7753,1.7753,29800000.0
2005-08-08 00:47:00,1.7755,1.7755,1.7753,1.7753,29800000.0
2005-08-08 00:55:00,1.7754,1.7754,1.7754,1.7754,29800000.0
2005-08-08 00:56:00,1.7753,1.7755,1.7753,1.7755,29800000.0
2005-08-08 00:57:00,1.7754,1.7755,1.7754,1.7754,29800000.0
2005-08-08 00:58:00,1.7753,1.7753,1.7751,1.7751,29800000.0
2005-08-08 00:59:00,1.7752,1.7752,1.7751,1.7752,29800000.0
2005-08-08 01:00:00,1.7751,1.7752,1.7751,1.7752,29800000.0
2005-08-08 01:01:00,1.7753,1.7755,1.7753,1.7755,29800000.0
2005-08-08 01:02:00,1.7755,1.7757,1.7755,1.7755,29800000.0
2005-08-08 01:03:00,1.7757,1.7757,1.7757,1.7757,29800000.0
2005-08-08 01:04:00,1.7755,1.7757,1.7755,1.7757,29800000.0
2005-08-08 01:06:00,1.7763,1.7763,1.7761,1.7761,29800000.0
2005-08-08 01:07:00,1.7761,1.7761,1.7759,1.7759,29800000.0
2005-08-08 01:08:00,1.7757,1.7757,1.7757,1.7757,29800000.0
2005-08-08 01:09:00,1.7757,1.7757,1.7757,1.7757,29800000.0
2005-08-08 01:11:00,1.7759,1.7759,1.7757,1.7757,29800000.0
2005-08-08 01:15:00,1.7757,1.7757,1.7754,1.7754,29800000.0
2005-08-08 01:16:00,1.7755,1.7755,1.7755,1.7755,29800000.0
2005-08-08 01:17:00,1.7755,1.7759,1.7755,1.7757,29800000.0
2005-08-08 01:18:00,1.7755,1.7759,1.7755,1.7757,29800000.0
2005-08-08 01:19:00,1.7757,1.7759,1.7757,1.7757,29800000.0
2005-08-08 01:20:00,1.7757,1.7757,1.7757,1.7757,29800000.0
2005-08-08 01:21:00,1.7757,1.7757,1.7757,1.7757,29800000.0
2005-08-08 01:22:00,1.7755,1.7755,1.7755,1.7755,29800000.0
2005-08-08 01:23:00,1.7755,1.7755,1.7754,1.7755,29800000.0
2005-08-08 01:24:00,1.7755,1.7755,1.7753,1.7753,29800000.0
2005-08-08 01:25:00,1.7754,1.7754,1.7753,1.7753,29800000.0
2005-08-08 01:26:00,1.7752,1.7752,1.7752,1.7752,29800000.0
2005-08-08 01:27:00,1.7753,1.7753,1.7752,1.7752,29800000.0
2005-08-08 01:30:00,1.7751,1.7751,1.7751,1.7751,29800000.0
2005-08-08 01:31:00,1.775,1.7751,1.775,1.775,29800000.0
2005-08-08 01:32:00,1.7751,1.7751,1.775,1.775,29800000.0
2005-08-08 01:33:00,1.7748,1.775,1.7748,1.7748,29800000.0
2005-08-08 01:34:00,1.7748,1.7748,1.7736,1.7736,29800000.0
2005-08-08 01:35:00,1.774,1.7742,1.774,1.7742,29800000.0
2005-08-08 01:36:00,1.774,1.774,1.7738,1.7738,29800000.0
2005-08-08 01:37:00,1.7738,1.7738,1.7738,1.7738,29800000.0
2005-08-08 01:38:00,1.7738,1.7738,1.7738,1.7738,29800000.0
2005-08-08 01:39:00,1.7738,1.7738,1.7738,1.7738,29800000.0
2005-08-08 01:40:00,1.7738,1.774,1.7736,1.774,29800000.0
2005-08-08 01:41:00,1.774,1.774,1.774,1.774,29800000.0
2005-08-08 01:45:00,1.7742,1.7742,1.7742,1.7742,29800000.0
2005-08-08 01:46:00,1.7744,1.7746,1.7744,1.7744,29800000.0
2005-08-08 01:47:00,1.7744,1.7744,1.774,1.774,29800000.0
2005-08-08 01:48:00,1.7742,1.7742,1.774,1.774,29800000.0
2005-08-08 01:49:00,1.7742,1.7744,1.774,1.7742,29800000.0
2005-08-08 01:50:00,1.774,1.7742,1.774,1.7742,29800000.0
2005-08-08 01:51:00,1.7744,1.7744,1.7742,1.7744,29800000.0
2005-08-08 01:52:00,1.7742,1.7744,1.7742,1.7744,29800000.0
2005-08-08 01:58:00,1.7744,1.7744,1.7744,1.7744,29800000.0
2005-08-08 01:59:00,1.7744,1.7744,1.7742,1.7744,29800000.0
2005-08-08 02:00:00,1.77422,1.77425,1.7742,1.77425,29800000.0
2005-08-08 02:01:00,1.7742,1.77422,1.7742,1.7742,61300000.0
2005-08-08 02:02:00,1.77417,1.7742,1.77417,1.77417,33100000.0
2005-08-08 02:03:00,1.77428,1.77435,1.77418,1.77424,63800000.0
2005-08-08 02:04:00,1.7743,1.77465,1.7743,1.77458,151799999.0
2005-08-08 02:05:00,1.77458,1.77472,1.77458,1.77472,17100000.0
2005-08-08 02:06:00,1.77477,1.77483,1.77473,1.77483,12300000.0
2005-08-08 02:07:00,1.77495,1.77515,1.77495,1.77515,12900000.0
2005-08-08 02:08:00,1.77525,1.77525,1.77508,1.77517,33799999.0
2005-08-08 02:09:00,1.77506,1.77506,1.77496,1.77496,24400000.0
2005-08-08 02:10:00,1.77495,1.77495,1.77487,1.7749,68199999.0
2005-08-08 02:11:00,1.775,1.77513,1.77497,1.77513,77000000.0
2005-08-08 02:12:00,1.7751,1.77515,1.77505,1.77505,64700001.0
2005-08-08 02:13:00,1.7752,1.77524,1.77515,1.77515,122100001.0
2005-08-08 02:14:00,1.77515,1.77515,1.7751,1.7751,83100000.0
2005-08-08 02:15:00,1.77511,1.77511,1.77492,1.77499,60599999.0
2005-08-08 02:16:00,1.77498,1.77498,1.77494,1.77498,87299998.0
2005-08-08 02:17:00,1.77502,1.77507,1.77495,1.77501,93099999.0
2005-08-08 02:18:00,1.77495,1.77499,1.77457,1.77499,93100001.0
2005-08-08 02:19:00,1.77495,1.77509,1.77487,1.77509,22100000.0
2005-08-08 02:20:00,1.77517,1.77523,1.77509,1.77523,91500000.0
2005-08-08 02:21:00,1.77523,1.77539,1.77514,1.77527,89499998.0
2005-08-08 02:22:00,1.77515,1.77525,1.77515,1.77517,104600001.0
2005-08-08 02:23:00,1.7752,1.77528,1.7752,1.77528,32499999.0
2005-08-08 02:24:00,1.77525,1.77533,1.7752,1.77533,29699999.0
2005-08-08 02:25:00,1.77528,1.77546,1.77528,1.77532,70000001.0
2005-08-08 02:26:00,1.77529,1.77533,1.77515,1.77528,61500000.0
2005-08-08 02:27:00,1.77525,1.7755,1.77525,1.7755,81400002.0
2005-08-08 02:28:00,1.77542,1.77548,1.77542,1.77548,6500000.0
2005-08-08 02:29:00,1.77541,1.77541,1.77527,1.7753,38800000.0
2005-08-08 02:30:00,1.77517,1.77519,1.77509,1.7751,37300000.0
2005-08-08 02:31:00,1.77519,1.77519,1.77491,1.77491,11600000.0
2005-08-08 02:32:00,1.77526,1.7754,1.77523,1.77523,64900000.0
2005-08-08 02:33:00,1.77544,1.77551,1.77532,1.7754,29650000.0
2005-08-08 02:34:00,1.77532,1.77544,1.77532,1.77544,41700000.0
2005-08-08 02:35:00,1.77548,1.7755,1.77548,1.7755,50399999.0
2005-08-08 02:36:00,1.77537,1.77548,1.7752,1.77526,74700002.0
2005-08-08 02:37:00,1.77553,1.77553,1.77549,1.77549,20000000.0
2005-08-08 02:38:00,1.77495,1.77542,1.77495,1.77526,73800001.0
2005-08-08 02:39:00,1.77542,1.77542,1.77528,1.77528,73500000.0
2005-08-08 02:40:00,1.7752,1.7752,1.77512,1.77512,26800000.0
2005-08-08 02:41:00,1.77493,1.77506,1.77482,1.77492,68300000.0
2005-08-08 02:42:00,1.77514,1.77522,1.77513,1.77517,60600001.0
2005-08-08 02:43:00,1.77511,1.77514,1.77491,1.77491,21200000.0
2005-08-08 02:44:00,1.77485,1.77511,1.77485,1.77499,99500000.0
2005-08-08 02:45:00,1.77496,1.77508,1.77496,1.77503,38200000.0
2005-08-08 02:46:00,1.77507,1.7752,1.77467,1.77467,98600001.0
2005-08-08 02:47:00,1.7746,1.77488,1.7746,1.77488,41700000.0
2005-08-08 02:48:00,1.77493,1.77493,1.77465,1.77474,57500000.0
2005-08-08 02:49:00,1.77498,1.77499,1.77492,1.77492,37699999.0
2005-08-08 02:50:00,1.77494,1.77501,1.77494,1.77501,16000000.0
2005-08-08 02:51:00,1.77489,1.77496,1.77477,1.77495,83800000.0
2005-08-08 02:52:00,1.77493,1.77504,1.77492,1.77504,39100000.0
2005-08-08 02:53:00,1.77508,1.77515,1.77507,1.77515,18400000.0
2005-08-08 02:54:00,1.77515,1.77517,1.7751,1.77515,76400001.0
2005-08-08 02:55:00,1.77512,1.77522,1.77509,1.77515,72800001.0
2005-08-08 02:56:00,1.77515,1.77515,1.77505,1.7751,117999998.0
2005-08-08 02:57:00,1.7751,1.77525,1.7751,1.77524,69000001.0
2005-08-08 02:58:00,1.77525,1.7753,1.77522,1.77522,18200000.0
2005-08-08 02:59:00,1.77521,1.77521,1.77509,1.77509,500000.0
2005-08-08 03:00:00,1.77512,1.77517,1.7751,1.7751,23800000.0
2005-08-08 03:01:00,1.77515,1.77521,1.77512,1.77512,44900000.0
2005-08-08 03:02:00,1.77507,1.77522,1.77507,1.77519,36000000.0
2005-08-08 03:03:00,1.77527,1.77541,1.77524,1.77541,91599999.0
2005-08-08 03:04:00,1.77553,1.77553,1.77544,1.77544,40000000.0
2005-08-08 03:05:00,1.77532,1.77535,1.77524,1.77524,40700000.0
2005-08-08 03:06:00,1.77515,1.77527,1.77511,1.77515,71700000.0
2005-08-08 03:07:00,1.77518,1.77518,1.77516,1.77518,13800000.0
2005-08-08 03:08:00,1.77515,1.77515,1.77515,1.77515,11200000.0
2005-08-08 03:09:00,1.77517,1.77523,1.7751,1.77523,21500000.0
2005-08-08 03:10:00,1.7752,1.7752,1.77506,1.77509,101000002.0
2005-08-08 03:11:00,1.77515,1.77515,1.7751,1.7751,17000000.0
2005-08-08 03:12:00,1.77516,1.77516,1.77499,1.77501,44900000.0
2005-08-08 03:13:00,1.77513,1.77521,1.77504,1.77504,55800002.0
2005-08-08 03:14:00,1.77493,1.77501,1.77493,1.77498,75200000.0
2005-08-08 03:15:00,1.77497,1.77497,1.77469,1.77471,45900000.0
2005-08-08 03:16:00,1.7745,1.77513,1.77443,1.7751,58600000.0
2005-08-08 03:17:00,1.7747,1.77475,1.7747,1.77475,67300000.0
2005-08-08 03:18:00,1.7747,1.77475,1.77467,1.77472,41399999.0
2005-08-08 03:19:00,1.77464,1.77467,1.77463,1.77463,12400000.0
2005-08-08 03:20:00,1.77458,1.77458,1.77447,1.77447,9300000.0
2005-08-08 03:21:00,1.77443,1.77451,1.77442,1.77442,61400001.0
2005-08-08 03:22:00,1.77438,1.77451,1.77428,1.77451,60900000.0
2005-08-08 03:23:00,1.7744,1.7744,1.77412,1.77428,28800000.0
2005-08-08 03:24:00,1.7743,1.77435,1.7743,1.77435,2600000.0
2005-08-08 03:25:00,1.77432,1.7744,1.77432,1.77439,23400000.0
2005-08-08 03:26:00,1.77436,1.77444,1.77435,1.77444,63900000.0
2005-08-08 03:27:00,1.77429,1.77429,1.77421,1.77421,19600000.0
2005-08-08 03:28:00,1.77382,1.77415,1.77381,1.77411,68099999.0
2005-08-08 03:29:00,1.77423,1.77423,1.77422,1.77422,23500000.0
2005-08-08 03:30:00,1.77412,1.7743,1.77393,1.77393,41999999.0
2005-08-08 03:31:00,1.77426,1.77426,1.77419,1.7742,40100000.0
2005-08-08 03:32:00,1.77417,1.7743,1.77417,1.77424,59600001.0
2005-08-08 03:33:00,1.77421,1.77425,1.77421,1.77425,10000000.0
2005-08-08 03:34:00,1.7743,1.7743,1.77425,1.77425,13200000.0
2005-08-08 03:35:00,1.77426,1.77426,1.77424,1.77424,22200000.0
2005-08-08 03:36:00,1.77415,1.77415,1.77401,1.77401,31000000.0
2005-08-08 03:37:00,1.77409,1.77409,1.77406,1.77406,40199998.0
2005-08-08 03:38:00,1.77407,1.77414,1.77398,1.77398,40700000.0
2005-08-08 03:39:00,1.774,1.77405,1.774,1.774,85699998.0
2005-08-08 03:40:00,1.7741,1.7743,1.77406,1.7743,98299998.0
2005-08-08 03:41:00,1.7742,1.7742,1.77408,1.77411,47600001.0
2005-08-08 03:42:00,1.77404,1.77418,1.77404,1.7741,76600001.0
2005-08-08 03:43:00,1.77412,1.77412,1.77402,1.77408,34000000.0
2005-08-08 03:44:00,1.77418,1.77422,1.77418,1.77422,28100001.0
2005-08-08 03:45:00,1.77442,1.77462,1.77438,1.77457,43500000.0
2005-08-08 03:46:00,1.77462,1.77463,1.77431,1.77431,93400000.0
2005-08-08 03:47:00,1.77423,1.77424,1.77412,1.77424,38800000.0
2005-08-08 03:48:00,1.77416,1.77416,1.77399,1.774,54100000.0
2005-08-08 03:49:00,1.77395,1.77406,1.77395,1.77406,66300002.0
2005-08-08 03:50:00,1.77399,1.77423,1.77397,1.77423,40900000.0
2005-08-08 03:51:00,1.7743,1.77435,1.7743,1.7743,76400000.0
2005-08-08 03:52:00,1.7743,1.7743,1.7741,1.7741,38299999.0
2005-08-08 03:53:00,1.77409,1.77425,1.77383,1.7739,117800000.0
2005-08-08 03:54:00,1.77403,1.77404,1.77392,1.77404,90399998.0
2005-08-08 03:55:00,1.77418,1.77421,1.77416,1.77416,48600000.0
2005-08-08 03:56:00,1.77415,1.77415,1.77405,1.77415,110200000.0
2005-08-08 03:57:00,1.77405,1.77406,1.77402,1.77402,78299999.0
2005-08-08 03:58:00,1.77398,1.77402,1.77388,1.77388,22600000.0
2005-08-08 03:59:00,1.77381,1.77396,1.77381,1.77396,3400000.0
2005-08-08 04:00:00,1.7739,1.77399,1.77383,1.77395,103399997.0
2005-08-08 04:01:00,1.77395,1.77397,1.77395,1.77397,6000000.0
2005-08-08 04:02:00,1.77405,1.77405,1.77405,1.77405,4000000.0
2005-08-08 04:03:00,1.77402,1.77408,1.77401,1.77408,16000000.0
2005-08-08 04:04:00,1.77411,1.77428,1.77411,1.77428,71500000.0
2005-08-08 04:05:00,1.7743,1.77435,1.77428,1.77435,21500000.0
2005-08-08 04:06:00,1.7743,1.77449,1.7743,1.7744,70699999.0
2005-08-08 04:07:00,1.77431,1.77443,1.77431,1.77432,55200000.0
2005-08-08 04:08:00,1.77447,1.77461,1.77445,1.77457,56200000.0
2005-08-08 04:09:00,1.77457,1.77459,1.77454,1.77459,88899999.0
2005-08-08 04:10:00,1.77455,1.7746,1.77455,1.7746,6900000.0
2005-08-08 04:11:00,1.77459,1.77459,1.77426,1.77426,35800000.0
2005-08-08 04:12:00,1.77427,1.77438,1.77413,1.77413,40800000.0
2005-08-08 04:13:00,1.77419,1.7743,1.77408,1.77408,85500000.0
2005-08-08 04:14:00,1.77412,1.77431,1.77412,1.77413,104200000.0
2005-08-08 04:15:00,1.77418,1.77425,1.77418,1.77425,63899999.0
2005-08-08 04:16:00,1.77418,1.77418,1.77411,1.77411,119699999.0
2005-08-08 04:17:00,1.77412,1.77424,1.77412,1.77424,89099999.0
2005-08-08 04:18:00,1.77425,1.77428,1.77425,1.77425,40600000.0
2005-08-08 04:19:00,1.77419,1.77421,1.77419,1.77421,9200000.0
2005-08-08 04:20:00,1.77407,1.7742,1.77404,1.77404,38700000.0
2005-08-08 04:21:00,1.77405,1.77407,1.77405,1.77405,102900000.0
2005-08-08 04:22:00,1.77398,1.77422,1.77398,1.77422,116100003.0
2005-08-08 04:23:00,1.77395,1.77416,1.77387,1.77402,81500000.0
2005-08-08 04:24:00,1.77418,1.77418,1.7741,1.7741,62100000.0
2005-08-08 04:25:00,1.77414,1.77416,1.77414,1.77416,4000000.0
2005-08-08 04:26:00,1.77422,1.77422,1.7741,1.77411,11200000.0
2005-08-08 04:27:00,1.77415,1.77415,1.77407,1.77415,86900002.0
2005-08-08 04:28:00,1.77406,1.77412,1.774,1.774,136999998.0
2005-08-08 04:29:00,1.77393,1.77394,1.77381,1.77387,150900003.0
2005-08-08 04:30:00,1.77357,1.77387,1.77354,1.77376,69900000.0
2005-08-08 04:31:00,1.77384,1.77396,1.77384,1.77389,33000000.0
2005-08-08 04:32:00,1.77387,1.77395,1.77379,1.77395,64899999.0
2005-08-08 04:33:00,1.77403,1.77403,1.77386,1.77386,21200000.0
2005-08-08 04:34:00,1.77394,1.77404,1.77365,1.77365,125400001.0
2005-08-08 04:35:00,1.77395,1.77405,1.77395,1.77405,65600001.0
2005-08-08 04:36:00,1.77402,1.7741,1.77396,1.77406,58400000.0
2005-08-08 04:37:00,1.77363,1.774,1.77357,1.77381,105700000.0
2005-08-08 04:38:00,1.77399,1.77401,1.77394,1.77397,75099997.0
2005-08-08 04:39:00,1.77385,1.77391,1.77363,1.77383,83999999.0
2005-08-08 04:40:00,1.774,1.77401,1.77397,1.77397,32999999.0
2005-08-08 04:41:00,1.77358,1.77391,1.77351,1.77388,64000000.0
2005-08-08 04:42:00,1.77398,1.77403,1.77394,1.77396,15500000.0
2005-08-08 04:43:00,1.77395,1.77399,1.77389,1.77397,99999998.0
2005-08-08 04:44:00,1.77384,1.77384,1.77367,1.77367,39200000.0
2005-08-08 04:45:00,1.77363,1.77363,1.77344,1.7735,62200000.0
2005-08-08 04:46:00,1.77343,1.77355,1.77334,1.77338,95000001.0
2005-08-08 04:47:00,1.77323,1.77355,1.77323,1.77355,74900000.0
2005-08-08 04:48:00,1.77368,1.77386,1.77356,1.77356,103600000.0
2005-08-08 04:49:00,1.77357,1.77369,1.77354,1.77369,69400000.0
2005-08-08 04:50:00,1.77373,1.77373,1.77362,1.77363,40500000.0
2005-08-08 04:51:00,1.77366,1.77374,1.77364,1.77368,24900000.0
2005-08-08 04:52:00,1.77382,1.77388,1.77382,1.77388,12900000.0
2005-08-08 04:53:00,1.77397,1.77398,1.77388,1.7739,71399999.0
2005-08-08 04:54:00,1.77377,1.77388,1.77364,1.77388,53600001.0
2005-08-08 04:55:00,1.77383,1.77395,1.77383,1.77395,19300000.0
2005-08-08 04:56:00,1.77367,1.77383,1.77355,1.77366,52000000.0
2005-08-08 04:57:00,1.77389,1.77402,1.77382,1.77402,106300001.0
2005-08-08 04:58:00,1.77397,1.7741,1.77394,1.77394,47500000.0
2005-08-08 04:59:00,1.77386,1.77386,1.77359,1.7736,43200000.0
2005-08-08 05:00:00,1.77376,1.77376,1.77339,1.77339,38100000.0
2005-08-08 05:01:00,1.77325,1.77325,1.77325,1.77325,4500000.0
2005-08-08 05:02:00,1.77303,1.77337,1.77295,1.77329,53600002.0
2005-08-08 05:03:00,1.77331,1.77336,1.77331,1.77336,14500000.0
2005-08-08 05:04:00,1.7734,1.7734,1.7734,1.7734,29000000.0
2005-08-08 05:05:00,1.77345,1.77345,1.77345,1.77345,7300000.0
2005-08-08 05:06:00,1.77335,1.77339,1.77335,1.77337,36500000.0
2005-08-08 05:07:00,1.7734,1.77343,1.77333,1.7734,38799999.0
2005-08-08 05:08:00,1.7734,1.7734,1.7734,1.7734,1400000.0
2005-08-08 05:09:00,1.77337,1.77337,1.77315,1.77315,4850000.0
2005-08-08 05:10:00,1.77332,1.77342,1.77332,1.77333,74900000.0
2005-08-08 05:11:00,1.77336,1.77338,1.77315,1.77318,102400000.0
2005-08-08 05:12:00,1.77328,1.77328,1.77322,1.77328,63400001.0
2005-08-08 05:13:00,1.77322,1.77333,1.77319,1.7732,72700001.0
2005-08-08 05:14:00,1.77314,1.77328,1.77314,1.7732,113100002.0
2005-08-08 05:15:00,1.77326,1.7734,1.77326,1.77338,50700002.0
2005-08-08 05:16:00,1.77323,1.77337,1.77323,1.7733,59000000.0
2005-08-08 05:17:00,1.77337,1.77337,1.77328,1.77328,33100000.0
2005-08-08 05:18:00,1.77329,1.77342,1.77329,1.77342,81000002.0
2005-08-08 05:19:00,1.77338,1.77342,1.77336,1.77341,85599999.0
2005-08-08 05:20:00,1.77333,1.77335,1.77328,1.7733,60149999.0
2005-08-08 05:21:00,1.77327,1.77344,1.77326,1.77343,21600001.0
2005-08-08 05:22:00,1.77351,1.77351,1.7733,1.7733,136999998.0
2005-08-08 05:23:00,1.77336,1.77336,1.77336,1.77336,2800000.0
2005-08-08 05:24:00,1.77343,1.77343,1.7733,1.77343,42300000.0
2005-08-08 05:25:00,1.77342,1.77353,1.77342,1.77353,49500000.0
2005-08-08 05:26:00,1.7735,1.77355,1.77348,1.77353,89099997.0
2005-08-08 05:27:00,1.77355,1.77355,1.77355,1.77355,2800000.0
2005-08-08 05:28:00,1.77355,1.77355,1.77348,1.77348,70000000.0
2005-08-08 05:29:00,1.77315,1.7736,1.77315,1.77352,110299998.0
2005-08-08 05:30:00,1.7735,1.77354,1.77346,1.77348,28400000.0
2005-08-08 05:31:00,1.77347,1.77367,1.77347,1.77356,53500000.0
2005-08-08 05:32:00,1.77362,1.77375,1.77362,1.77375,31100000.0
2005-08-08 05:33:00,1.77397,1.77397,1.77366,1.77366,30900000.0
2005-08-08 05:34:00,1.77367,1.7738,1.77347,1.77368,80200000.0
2005-08-08 05:35:00,1.77368,1.77374,1.77363,1.77363,26700000.0
2005-08-08 05:36:00,1.7736,1.77365,1.7736,1.77365,44100001.0
2005-08-08 05:37:00,1.77362,1.77384,1.77362,1.77382,76400000.0
2005-08-08 05:38:00,1.77395,1.77399,1.77385,1.7739,80300000.0
2005-08-08 05:39:00,1.77402,1.77406,1.77397,1.77397,85500001.0
2005-08-08 05:40:00,1.77415,1.77424,1.77403,1.77403,76200000.0
2005-08-08 05:41:00,1.77405,1.77417,1.77405,1.77413,103300002.0
2005-08-08 05:42:00,1.7742,1.77461,1.7742,1.77461,46700000.0
2005-08-08 05:43:00,1.77489,1.77489,1.7744,1.7744,63800001.0
2005-08-08 05:44:00,1.77448,1.77453,1.77446,1.77447,54500001.0
2005-08-08 05:45:00,1.77457,1.77461,1.77457,1.77461,38800002.0
2005-08-08 05:46:00,1.7746,1.7746,1.77425,1.7743,102399999.0
2005-08-08 05:47:00,1.77435,1.77445,1.77435,1.77438,67800000.0
2005-08-08 05:48:00,1.77437,1.77443,1.77433,1.77443,54900002.0
2005-08-08 05:49:00,1.77432,1.77436,1.77426,1.77426,47100000.0
2005-08-08 05:50:00,1.77422,1.77439,1.77422,1.77436,18500000.0
2005-08-08 05:51:00,1.7744,1.77447,1.7744,1.77445,34300000.0
2005-08-08 05:52:00,1.77439,1.77443,1.77438,1.77438,37900000.0
2005-08-08 05:53:00,1.77429,1.77433,1.77417,1.77424,70900000.0
2005-08-08 05:54:00,1.77427,1.77436,1.77417,1.77435,42800000.0
2005-08-08 05:55:00,1.77406,1.77437,1.77406,1.77431,69999999.0
2005-08-08 05:56:00,1.77413,1.7743,1.77396,1.77415,32400000.0
2005-08-08 05:57:00,1.77433,1.77433,1.77422,1.77433,47800000.0
2005-08-08 05:58:00,1.77435,1.77435,1.77425,1.7743,76200001.0
2005-08-08 05:59:00,1.77427,1.77432,1.77423,1.77428,38100000.0
2005-08-08 06:00:00,1.77415,1.7742,1.77383,1.77402,87400000.0
2005-08-08 06:01:00,1.77438,1.77438,1.77431,1.77431,81699998.0
2005-08-08 06:02:00,1.7744,1.77455,1.77439,1.77439,52099999.0
2005-08-08 06:03:00,1.77438,1.77438,1.77425,1.77435,70400000.0
2005-08-08 06:04:00,1.77431,1.77431,1.77424,1.77424,50899999.0
2005-08-08 06:05:00,1.77421,1.7743,1.77421,1.77428,44100000.0
2005-08-08 06:06:00,1.77425,1.77435,1.77425,1.7743,71300001.0
2005-08-08 06:07:00,1.7743,1.77435,1.77425,1.7743,34800000.0
2005-08-08 06:08:00,1.7743,1.77435,1.7743,1.77435,13600000.0
2005-08-08 06:09:00,1.7743,1.77435,1.7743,1.7743,85199999.0
2005-08-08 06:10:00,1.77432,1.77443,1.7743,1.77443,59099999.0
2005-08-08 06:11:00,1.77445,1.77445,1.7744,1.7744,54300000.0
2005-08-08 06:12:00,1.77447,1.77458,1.77446,1.77458,64799999.0
2005-08-08 06:13:00,1.77464,1.77479,1.77464,1.77475,32100000.0
2005-08-08 06:14:00,1.77475,1.7749,1.77475,1.7749,38799999.0
2005-08-08 06:15:00,1.77483,1.77507,1.77483,1.77492,94200002.0
2005-08-08 06:16:00,1.77493,1.77512,1.77493,1.77502,121900002.0
2005-08-08 06:17:00,1.7752,1.77575,1.7752,1.77575,36900000.0
2005-08-08 06:18:00,1.77587,1.77597,1.77555,1.77565,80700000.0
2005-08-08 06:19:00,1.77553,1.77567,1.77531,1.77545,148100001.0
2005-08-08 06:20:00,1.77546,1.77572,1.77546,1.77572,9700000.0
2005-08-08 06:21:00,1.77575,1.77575,1.77527,1.77527,50700000.0
2005-08-08 06:22:00,1.77526,1.77548,1.77507,1.77548,97100000.0
2005-08-08 06:23:00,1.77521,1.77557,1.77492,1.7755,104700001.0
2005-08-08 06:24:00,1.77533,1.77545,1.77514,1.77529,89200000.0
2005-08-08 06:25:00,1.77521,1.77554,1.77494,1.7755,94200000.0
2005-08-08 06:26:00,1.77549,1.77562,1.77549,1.77562,11600000.0
2005-08-08 06:27:00,1.77543,1.77543,1.77513,1.77538,43400001.0
2005-08-08 06:28:00,1.7753,1.7753,1.77501,1.7751,40200000.0
2005-08-08 06:29:00,1.775,1.77505,1.77478,1.77505,92600002.0
2005-08-08 06:30:00,1.7751,1.77515,1.77505,1.77515,77900001.0
2005-08-08 06:31:00,1.77502,1.77502,1.77477,1.77477,20000000.0
2005-08-08 06:32:00,1.7748,1.7748,1.77477,1.7748,62900001.0
2005-08-08 06:33:00,1.77475,1.77475,1.77463,1.77467,30900000.0
2005-08-08 06:34:00,1.77463,1.7747,1.77453,1.77468,66200001.0
2005-08-08 06:35:00,1.77457,1.77477,1.77457,1.7747,100699999.0
2005-08-08 06:36:00,1.77475,1.77477,1.77467,1.77477,78400000.0
2005-08-08 06:37:00,1.7749,1.77502,1.7749,1.77492,67400000.0
2005-08-08 06:38:00,1.77452,1.77474,1.7739,1.7739,85599999.0
2005-08-08 06:39:00,1.77431,1.77444,1.77431,1.77444,14800000.0
2005-08-08 06:40:00,1.7744,1.7744,1.77427,1.77427,12900000.0
2005-08-08 06:41:00,1.77417,1.77423,1.77411,1.77423,61400000.0
2005-08-08 06:42:00,1.77427,1.7744,1.77417,1.77432,87500000.0
2005-08-08 06:43:00,1.77438,1.77443,1.77427,1.77443,53400002.0
2005-08-08 06:44:00,1.77446,1.77446,1.77425,1.77426,30200000.0
2005-08-08 06:45:00,1.77422,1.77481,1.77422,1.77471,34200000.0
2005-08-08 06:46:00,1.77477,1.77477,1.77448,1.77448,76000000.0
2005-08-08 06:47:00,1.77445,1.77476,1.77445,1.77467,77399999.0
2005-08-08 06:48:00,1.77473,1.77489,1.77469,1.77469,63700000.0
2005-08-08 06:49:00,1.77479,1.77501,1.77469,1.77501,33800000.0
2005-08-08 06:50:00,1.77483,1.77505,1.7746,1.77497,69000000.0
2005-08-08 06:51:00,1.77502,1.77511,1.77455,1.77459,30000000.0
2005-08-08 06:52:00,1.77468,1.77483,1.77458,1.77458,26300000.0
2005-08-08 06:53:00,1.77495,1.77495,1.77488,1.77488,16300000.0
2005-08-08 06:54:00,1.77493,1.77493,1.77483,1.77487,34700000.0
2005-08-08 06:55:00,1.77482,1.77501,1.77482,1.77493,42400000.0
2005-08-08 06:56:00,1.7749,1.77505,1.77487,1.77494,82700001.0
2005-08-08 06:57:00,1.7748,1.7748,1.77461,1.77468,103899999.0
2005-08-08 06:58:00,1.7747,1.77481,1.7747,1.77478,62600000.0
2005-08-08 06:59:00,1.77464,1.77464,1.77441,1.77441,57699999.0
2005-08-08 07:00:00,1.77472,1.77478,1.77422,1.77467,82200002.0
2005-08-08 07:01:00,1.77445,1.7745,1.77432,1.77436,96400002.0
2005-08-08 07:02:00,1.77439,1.77457,1.77439,1.77451,34500000.0
2005-08-08 07:03:00,1.7744,1.77451,1.7744,1.77448,59200001.0
2005-08-08 07:04:00,1.77451,1.77451,1.77444,1.77444,4000000.0
2005-08-08 07:05:00,1.77421,1.77421,1.77408,1.77408,39000000.0
2005-08-08 07:06:00,1.77375,1.77375,1.77354,1.77354,18200000.0
2005-08-08 07:07:00,1.77354,1.77364,1.77354,1.77355,38600000.0
2005-08-08 07:08:00,1.77327,1.77344,1.77282,1.77344,77200000.0
2005-08-08 07:09:00,1.77339,1.77339,1.77288,1.77297,49900002.0
2005-08-08 07:10:00,1.77299,1.77299,1.77296,1.77296,1900000.0
2005-08-08 07:11:00,1.77288,1.77297,1.77288,1.77297,35100000.0
2005-08-08 07:12:00,1.77328,1.77335,1.77328,1.77335,39300000.0
2005-08-08 07:13:00,1.77356,1.77356,1.77344,1.77347,97800001.0
2005-08-08 07:14:00,1.77336,1.77351,1.77336,1.77348,93500000.0
2005-08-08 07:15:00,1.77353,1.77353,1.77334,1.77347,60200000.0
2005-08-08 07:16:00,1.77337,1.7734,1.77326,1.7734,64199999.0
2005-08-08 07:17:00,1.7734,1.77343,1.77327,1.77343,68600000.0
2005-08-08 07:18:00,1.7733,1.7733,1.77306,1.77314,62800000.0
2005-08-08 07:19:00,1.77313,1.77338,1.77313,1.77333,56100000.0
2005-08-08 07:20:00,1.77338,1.77351,1.77332,1.77339,105700000.0
2005-08-08 07:21:00,1.77328,1.7734,1.77324,1.7734,39400000.0
2005-08-08 07:22:00,1.77328,1.77328,1.77309,1.77314,33999999.0
2005-08-08 07:23:00,1.77312,1.77313,1.77302,1.77313,41699999.0
2005-08-08 07:24:00,1.77308,1.77312,1.77301,1.77302,98600001.0
2005-08-08 07:25:00,1.77308,1.77332,1.77308,1.77322,84600000.0
2005-08-08 07:26:00,1.77317,1.7732,1.77308,1.77308,133499998.0
2005-08-08 07:27:00,1.77301,1.77341,1.77301,1.77341,38400000.0
2005-08-08 07:28:00,1.7736,1.77394,1.7736,1.77391,32799999.0
2005-08-08 07:29:00,1.77398,1.77407,1.77398,1.77407,2900000.0
2005-08-08 07:30:00,1.77385,1.77392,1.77339,1.77392,42799999.0
2005-08-08 07:31:00,1.77406,1.77406,1.77382,1.77406,53200001.0
2005-08-08 07:32:00,1.7738,1.77397,1.77379,1.77384,70900000.0
2005-08-08 07:33:00,1.77413,1.77413,1.774,1.77406,62999999.0
2005-08-08 07:34:00,1.77397,1.77404,1.77339,1.7734,52300000.0
2005-08-08 07:35:00,1.77373,1.77395,1.7736,1.7737,96699999.0
2005-08-08 07:36:00,1.7741,1.77411,1.7739,1.77397,73500000.0
2005-08-08 07:37:00,1.774,1.774,1.774,1.774,11500000.0
2005-08-08 07:38:00,1.77377,1.77402,1.77377,1.77402,31900000.0
2005-08-08 07:39:00,1.77407,1.77413,1.77407,1.77413,9100000.0
2005-08-08 07:40:00,1.7742,1.77425,1.77412,1.7742,54800001.0
2005-08-08 07:41:00,1.77429,1.77429,1.77426,1.77426,17000000.0
2005-08-08 07:42:00,1.77428,1.77431,1.77417,1.77417,59200000.0
2005-08-08 07:43:00,1.77433,1.77433,1.77413,1.77419,105100000.0
2005-08-08 07:44:00,1.7742,1.77435,1.7742,1.77435,44999999.0
2005-08-08 07:45:00,1.77435,1.77438,1.7743,1.7743,36000000.0
2005-08-08 07:46:00,1.7742,1.77427,1.7742,1.77421,53699999.0
2005-08-08 07:47:00,1.77423,1.77432,1.77423,1.77432,21599999.0
2005-08-08 07:48:00,1.7745,1.77468,1.77447,1.77455,52800001.0
2005-08-08 07:49:00,1.77467,1.77481,1.77448,1.77454,72699999.0
2005-08-08 07:50:00,1.7744,1.77455,1.7743,1.7743,69100000.0
2005-08-08 07:51:00,1.77437,1.77456,1.77437,1.77445,50000000.0
2005-08-08 07:52:00,1.7745,1.77455,1.7745,1.7745,70300000.0
2005-08-08 07:53:00,1.77447,1.7745,1.77425,1.77425,50599999.0
2005-08-08 07:54:00,1.77422,1.77431,1.77413,1.77428,25500000.0
2005-08-08 07:55:00,1.77423,1.77436,1.77402,1.77411,47400001.0
2005-08-08 07:56:00,1.77435,1.77435,1.77428,1.77428,10400000.0
2005-08-08 07:57:00,1.77416,1.77431,1.77413,1.77422,91100002.0
2005-08-08 07:58:00,1.7742,1.77437,1.7742,1.77425,64300001.0
2005-08-08 07:59:00,1.77427,1.77448,1.77426,1.77448,68099998.0
2005-08-08 08:00:00,1.77472,1.77474,1.7745,1.7745,21600000.0
2005-08-08 08:01:00,1.77452,1.77481,1.77452,1.77457,80900000.0
2005-08-08 08:02:00,1.77467,1.77486,1.77467,1.77473,33100000.0
2005-08-08 08:03:00,1.7748,1.775,1.7748,1.77499,72499998.0
2005-08-08 08:04:00,1.77497,1.77498,1.77478,1.77478,72800000.0
2005-08-08 08:05:00,1.77469,1.77469,1.77425,1.77435,73800000.0
2005-08-08 08:06:00,1.77434,1.77444,1.77434,1.77444,16000000.0
2005-08-08 08:07:00,1.77437,1.77441,1.77433,1.77433,78700002.0
2005-08-08 08:08:00,1.7743,1.77431,1.77422,1.77427,52000000.0
2005-08-08 08:09:00,1.77419,1.77427,1.77417,1.77427,43300000.0
2005-08-08 08:10:00,1.77421,1.77432,1.77419,1.77432,42200000.0
2005-08-08 08:11:00,1.77444,1.77462,1.77444,1.7746,24800000.0
2005-08-08 08:12:00,1.77483,1.77483,1.77422,1.77422,75999999.0
2005-08-08 08:13:00,1.7738,1.77395,1.77356,1.77395,26000000.0
2005-08-08 08:14:00,1.77445,1.7746,1.77445,1.7746,24700000.0
2005-08-08 08:15:00,1.77494,1.77496,1.77482,1.77485,116299999.0
2005-08-08 08:16:00,1.77473,1.77487,1.77473,1.77487,42700000.0
2005-08-08 08:17:00,1.77484,1.77493,1.77446,1.77446,56599999.0
2005-08-08 08:18:00,1.77454,1.77454,1.7739,1.7739,41500001.0
2005-08-08 08:19:00,1.77375,1.77422,1.77373,1.77422,66699999.0
2005-08-08 08:20:00,1.77427,1.77427,1.77371,1.77391,72100001.0
2005-08-08 08:21:00,1.77383,1.77413,1.77366,1.77412,128799999.0
2005-08-08 08:22:00,1.77429,1.77448,1.77429,1.77439,66400000.0
2005-08-08 08:23:00,1.77434,1.77442,1.7743,1.7743,22600000.0
2005-08-08 08:24:00,1.77436,1.77444,1.77426,1.77437,96199997.0
2005-08-08 08:25:00,1.77422,1.77423,1.7741,1.77423,60200000.0
2005-08-08 08:26:00,1.7742,1.7742,1.77407,1.77411,81300000.0
2005-08-08 08:27:00,1.7741,1.77418,1.7741,1.7741,11200000.0
2005-08-08 08:28:00,1.77406,1.77424,1.77406,1.77417,48800000.0
2005-08-08 08:29:00,1.77426,1.77442,1.77426,1.77442,39300000.0
2005-08-08 08:30:00,1.77452,1.77461,1.77452,1.77458,28200000.0
2005-08-08 08:31:00,1.7746,1.77469,1.77452,1.77464,43300000.0
2005-08-08 08:32:00,1.77459,1.77462,1.77455,1.77455,16500000.0
2005-08-08 08:33:00,1.77439,1.77439,1.77431,1.77431,10100000.0
2005-08-08 08:34:00,1.77417,1.7743,1.77403,1.7741,67900000.0
2005-08-08 08:35:00,1.77412,1.77435,1.7741,1.77435,48800001.0
2005-08-08 08:36:00,1.7744,1.77448,1.7744,1.77448,7900000.0
2005-08-08 08:37:00,1.7744,1.77449,1.7744,1.77449,34600000.0
2005-08-08 08:38:00,1.77443,1.77443,1.7743,1.77436,22900000.0
2005-08-08 08:39:00,1.77439,1.77444,1.77433,1.77433,88199999.0
2005-08-08 08:40:00,1.77435,1.77439,1.77423,1.77423,75700000.0
2005-08-08 08:41:00,1.77427,1.77432,1.77422,1.77428,52700000.0
2005-08-08 08:42:00,1.77425,1.77425,1.77415,1.77425,70100001.0
2005-08-08 08:43:00,1.77422,1.77422,1.77404,1.77408,35000000.0
2005-08-08 08:44:00,1.7741,1.77419,1.77402,1.77409,66146994.0
2005-08-08 08:45:00,1.77406,1.77406,1.77394,1.77405,28500000.0
2005-08-08 08:46:00,1.77407,1.7741,1.77398,1.77398,27200000.0
2005-08-08 08:47:00,1.77398,1.77408,1.77398,1.77408,49900000.0
2005-08-08 08:48:00,1.77413,1.77413,1.77396,1.77396,90600000.0
2005-08-08 08:49:00,1.77404,1.77432,1.77404,1.77424,102599999.0
2005-08-08 08:50:00,1.77418,1.77431,1.77418,1.77431,59500000.0
2005-08-08 08:51:00,1.77435,1.77438,1.77429,1.77429,43600000.0
2005-08-08 08:52:00,1.77423,1.77435,1.77423,1.77434,30500000.0
2005-08-08 08:53:00,1.77427,1.77427,1.77408,1.77418,44500000.0
2005-08-08 08:54:00,1.77425,1.77437,1.77425,1.77437,37500000.0
2005-08-08 08:55:00,1.7744,1.77442,1.77427,1.77427,28800000.0
2005-08-08 08:56:00,1.77428,1.7743,1.77423,1.77425,54000000.0
2005-08-08 08:57:00,1.77446,1.77449,1.77446,1.77449,5100000.0
2005-08-08 08:58:00,1.77464,1.77492,1.77464,1.77492,57700000.0
2005-08-08 08:59:00,1.77515,1.77539,1.77515,1.77532,64200001.0
2005-08-08 09:00:00,1.77537,1.77552,1.77537,1.77538,99200001.0
2005-08-08 09:01:00,1.77542,1.77549,1.77533,1.77537,91600001.0
2005-08-08 09:02:00,1.77542,1.77553,1.77542,1.77546,80800001.0
2005-08-08 09:03:00,1.77546,1.77546,1.77529,1.77543,85000000.0
2005-08-08 09:04:00,1.77558,1.77627,1.77558,1.77613,50000000.0
2005-08-08 09:05:00,1.77631,1.77636,1.77618,1.7762,26900000.0
2005-08-08 09:06:00,1.77623,1.77659,1.77617,1.7764,116700000.0
2005-08-08 09:07:00,1.7764,1.77669,1.77634,1.77669,117300000.0
2005-08-08 09:08:00,1.77667,1.7769,1.77647,1.77649,56949999.0
2005-08-08 09:09:00,1.77633,1.77648,1.77615,1.77637,62700000.0
2005-08-08 09:10:00,1.77642,1.77663,1.77642,1.77663,86599998.0
2005-08-08 09:11:00,1.77687,1.77743,1.77687,1.77736,18900000.0
2005-08-08 09:12:00,1.77728,1.77728,1.77702,1.77715,36950000.0
2005-08-08 09:13:00,1.77728,1.77728,1.77682,1.77689,64700000.0
2005-08-08 09:14:00,1.77687,1.777,1.77667,1.77695,55500001.0
2005-08-08 09:15:00,1.77687,1.77701,1.77684,1.77701,65800000.0
2005-08-08 09:16:00,1.77701,1.77718,1.77701,1.77706,82700001.0
2005-08-08 09:17:00,1.77703,1.77712,1.77702,1.77708,86999999.0
2005-08-08 09:18:00,1.77712,1.77722,1.77712,1.77716,42600000.0
2005-08-08 09:19:00,1.77725,1.77744,1.77725,1.77733,57700000.0
2005-08-08 09:20:00,1.77729,1.77732,1.77724,1.77724,10900000.0
2005-08-08 09:21:00,1.77715,1.77715,1.77706,1.77715,52100000.0
2005-08-08 09:22:00,1.77722,1.77729,1.77701,1.77712,44200000.0
2005-08-08 09:23:00,1.77718,1.77723,1.77711,1.77718,51200001.0
2005-08-08 09:24:00,1.77717,1.77717,1.77689,1.77689,62300001.0
2005-08-08 09:25:00,1.77673,1.77684,1.77673,1.7768,55800000.0
2005-08-08 09:26:00,1.77692,1.77698,1.77692,1.77698,7200000.0
2005-08-08 09:27:00,1.77703,1.77703,1.77694,1.77694,46000001.0
2005-08-08 09:28:00,1.77687,1.77708,1.77686,1.77697,81499999.0
2005-08-08 09:29:00,1.77709,1.77776,1.77709,1.77776,43600001.0
2005-08-08 09:30:00,1.77786,1.77792,1.7777,1.77792,51600000.0
2005-08-08 09:31:00,1.77791,1.77791,1.77769,1.77791,140900001.0
2005-08-08 09:32:00,1.77788,1.77796,1.77781,1.77781,88200000.0
2005-08-08 09:33:00,1.7778,1.77781,1.77765,1.77771,74500000.0
2005-08-08 09:34:00,1.77767,1.77783,1.7776,1.77783,39500000.0
2005-08-08 09:35:00,1.77788,1.77792,1.77779,1.77787,45300000.0
2005-08-08 09:36:00,1.7777,1.77773,1.77753,1.77773,78600000.0
2005-08-08 09:37:00,1.77772,1.7779,1.77772,1.77784,100499999.0
2005-08-08 09:38:00,1.77785,1.7779,1.77775,1.77786,52900000.0
2005-08-08 09:39:00,1.77768,1.7777,1.77749,1.7775,126399997.0
2005-08-08 09:40:00,1.77744,1.77748,1.77742,1.77742,47600001.0
2005-08-08 09:41:00,1.77732,1.77795,1.77732,1.77793,30900000.0
2005-08-08 09:42:00,1.778,1.77814,1.778,1.77814,22100000.0
2005-08-08 09:43:00,1.77826,1.77846,1.77818,1.7784,104600000.0
2005-08-08 09:44:00,1.77845,1.77848,1.77835,1.7784,77000000.0
2005-08-08 09:45:00,1.77829,1.77838,1.77829,1.77838,17950000.0
2005-08-08 09:46:00,1.77846,1.77852,1.77832,1.77852,47900000.0
2005-08-08 09:47:00,1.7784,1.7784,1.77814,1.77819,57300000.0
2005-08-08 09:48:00,1.77835,1.77908,1.77835,1.77908,37300000.0
2005-08-08 09:49:00,1.77918,1.77918,1.7788,1.77911,87800000.0
2005-08-08 09:50:00,1.77907,1.77907,1.77901,1.77901,9100000.0
2005-08-08 09:51:00,1.77902,1.77905,1.7786,1.7786,35500000.0
2005-08-08 09:52:00,1.77849,1.7788,1.77849,1.7788,50399999.0
2005-08-08 09:53:00,1.77877,1.77888,1.77867,1.77888,106899998.0
2005-08-08 09:54:00,1.77888,1.77897,1.77879,1.77882,73099999.0
2005-08-08 09:55:00,1.7787,1.77878,1.77841,1.77878,41200000.0
2005-08-08 09:56:00,1.7789,1.77891,1.77879,1.77882,53500001.0
2005-08-08 09:57:00,1.7786,1.7786,1.77811,1.77819,70000000.0
2005-08-08 09:58:00,1.77847,1.77847,1.77827,1.77834,63900000.0
2005-08-08 09:59:00,1.77857,1.77893,1.77857,1.77893,102999999.0
2005-08-08 10:00:00,1.77895,1.77898,1.77865,1.77865,61000000.0
2005-08-08 10:01:00,1.77865,1.77865,1.77842,1.77863,90000000.0
2005-08-08 10:02:00,1.77863,1.77868,1.77857,1.7786,60799999.0
2005-08-08 10:03:00,1.7786,1.7786,1.77823,1.77823,35100000.0
2005-08-08 10:04:00,1.77829,1.77839,1.77825,1.77837,52100000.0
2005-08-08 10:05:00,1.77837,1.77837,1.77827,1.77827,58500001.0
2005-08-08 10:06:00,1.77832,1.77846,1.77823,1.77823,90299999.0
2005-08-08 10:07:00,1.77835,1.77835,1.77828,1.77828,60700000.0
2005-08-08 10:08:00,1.77832,1.77835,1.77822,1.77825,34700001.0
2005-08-08 10:09:00,1.7782,1.7782,1.77812,1.77812,56599999.0
2005-08-08 10:10:00,1.77804,1.77804,1.77782,1.7779,60200001.0
2005-08-08 10:11:00,1.77784,1.77793,1.7778,1.7778,46800001.0
2005-08-08 10:12:00,1.77768,1.77774,1.77764,1.77774,59600000.0
2005-08-08 10:13:00,1.7777,1.77775,1.7777,1.77775,20800000.0
2005-08-08 10:14:00,1.77767,1.77775,1.77767,1.77768,34200000.0
2005-08-08 10:15:00,1.77765,1.77783,1.77756,1.77783,88500002.0
2005-08-08 10:16:00,1.77778,1.77797,1.77761,1.77791,76799997.0
2005-08-08 10:17:00,1.77792,1.778,1.77788,1.77788,65200001.0
2005-08-08 10:18:00,1.77791,1.77803,1.77791,1.77803,45100000.0
2005-08-08 10:19:00,1.778,1.77807,1.778,1.77806,56546994.0
2005-08-08 10:20:00,1.77804,1.77812,1.77802,1.77802,42700000.0
2005-08-08 10:21:00,1.778,1.77802,1.77794,1.77798,102600001.0
2005-08-08 10:22:00,1.77801,1.77808,1.77801,1.77802,27200000.0
2005-08-08 10:23:00,1.77798,1.77806,1.7779,1.77791,54100001.0
2005-08-08 10:24:00,1.77792,1.77797,1.77792,1.77797,33900000.0
2005-08-08 10:25:00,1.77798,1.77807,1.77795,1.77805,102200001.0
2005-08-08 10:26:00,1.77808,1.77823,1.77808,1.77823,40400000.0
2005-08-08 10:27:00,1.77823,1.77823,1.77814,1.77818,50000000.0
2005-08-08 10:28:00,1.77825,1.77835,1.77825,1.77835,35900000.0
2005-08-08 10:29:00,1.77832,1.77841,1.77828,1.77828,41000001.0
2005-08-08 10:30:00,1.77914,1.78073,1.77914,1.78073,63200000.0
2005-08-08 10:31:00,1.78138,1.78157,1.78136,1.78151,94900001.0
2005-08-08 10:32:00,1.78129,1.78129,1.7812,1.7812,58799999.0
2005-08-08 10:33:00,1.7811,1.78139,1.78097,1.78111,115000000.0
2005-08-08 10:34:00,1.78133,1.78147,1.78126,1.78126,48300000.0
2005-08-08 10:35:00,1.78111,1.78111,1.78085,1.78103,40599999.0
2005-08-08 10:36:00,1.78137,1.7827,1.78137,1.7826,70700000.0
2005-08-08 10:37:00,1.78245,1.78245,1.78226,1.78245,127400001.0
2005-08-08 10:38:00,1.78217,1.78244,1.78217,1.78244,54499999.0
2005-08-08 10:39:00,1.78245,1.78248,1.78218,1.78218,67599999.0
2005-08-08 10:40:00,1.7827,1.784,1.7827,1.78397,60600001.0
2005-08-08 10:41:00,1.78413,1.78469,1.78413,1.78449,103299997.0
2005-08-08 10:42:00,1.78472,1.78514,1.78464,1.78514,58300001.0
2005-08-08 10:43:00,1.7856,1.78606,1.78537,1.78537,86200000.0
2005-08-08 10:44:00,1.7853,1.7854,1.78528,1.78532,46800000.0
2005-08-08 10:45:00,1.78533,1.78535,1.78522,1.78535,32600000.0
2005-08-08 10:46:00,1.78517,1.78526,1.78488,1.78488,81450001.0
2005-08-08 10:47:00,1.78478,1.78497,1.78476,1.78497,72400002.0
2005-08-08 10:48:00,1.78488,1.78501,1.78488,1.78498,55299999.0
2005-08-08 10:49:00,1.78498,1.78498,1.78487,1.78487,21900000.0
2005-08-08 10:50:00,1.78482,1.78491,1.78473,1.78491,41700000.0
2005-08-08 10:51:00,1.78491,1.78491,1.78463,1.78463,37400000.0
2005-08-08 10:52:00,1.78474,1.78486,1.78464,1.78464,45000001.0
2005-08-08 10:53:00,1.78472,1.78475,1.78467,1.78472,67800000.0
2005-08-08 10:54:00,1.78485,1.78488,1.78478,1.78485,39000000.0
2005-08-08 10:55:00,1.7848,1.7852,1.78463,1.7849,114900003.0
2005-08-08 10:56:00,1.78487,1.78534,1.78487,1.78534,107100002.0
2005-08-08 10:57:00,1.7853,1.7853,1.78515,1.78524,68499997.0
2005-08-08 10:58:00,1.7852,1.7852,1.78496,1.78502,82399999.0
2005-08-08 10:59:00,1.78501,1.78521,1.78499,1.78521,63200000.0
2005-08-08 11:00:00,1.78537,1.78566,1.78537,1.78566,29250000.0
2005-08-08 11:01:00,1.78565,1.78585,1.78565,1.78572,103600000.0
2005-08-08 11:02:00,1.78579,1.78582,1.78575,1.78578,51300000.0
2005-08-08 11:03:00,1.78585,1.78634,1.78585,1.7863,82300001.0
2005-08-08 11:04:00,1.78639,1.78639,1.78609,1.78609,54700002.0
2005-08-08 11:05:00,1.78615,1.78623,1.78609,1.7861,66400000.0
2005-08-08 11:06:00,1.78607,1.78607,1.786,1.78602,84100000.0
2005-08-08 11:07:00,1.78609,1.78675,1.78604,1.78675,51700001.0
2005-08-08 11:08:00,1.78695,1.78695,1.78665,1.78665,88400001.0
2005-08-08 11:09:00,1.78669,1.78694,1.78669,1.78688,115200000.0
2005-08-08 11:10:00,1.78683,1.78683,1.78657,1.78665,66300002.0
2005-08-08 11:11:00,1.78658,1.78658,1.78615,1.78615,76800001.0
2005-08-08 11:12:00,1.78608,1.78667,1.78607,1.78665,55800000.0
2005-08-08 11:13:00,1.78674,1.78674,1.78636,1.78641,35100000.0
2005-08-08 11:14:00,1.78628,1.7867,1.78624,1.78636,114600000.0
2005-08-08 11:15:00,1.78638,1.78688,1.78638,1.78688,76100001.0
2005-08-08 11:16:00,1.78689,1.78704,1.78689,1.78704,57699999.0
2005-08-08 11:17:00,1.78693,1.78716,1.78674,1.7869,111600001.0
2005-08-08 11:18:00,1.7868,1.7868,1.78653,1.78667,65600001.0
2005-08-08 11:19:00,1.78657,1.78657,1.78635,1.78635,72900000.0
2005-08-08 11:20:00,1.7863,1.7863,1.78618,1.78625,27300000.0
2005-08-08 11:21:00,1.78628,1.78631,1.78624,1.78625,62600000.0
2005-08-08 11:22:00,1.78618,1.78628,1.78614,1.78614,80500000.0
2005-08-08 11:23:00,1.7862,1.7862,1.78613,1.78613,55999999.0
2005-08-08 11:24:00,1.7861,1.78628,1.78598,1.78628,110900001.0
2005-08-08 11:25:00,1.78613,1.78616,1.78599,1.78602,69999999.0
2005-08-08 11:26:00,1.78597,1.78615,1.78593,1.78604,56699999.0
2005-08-08 11:27:00,1.78612,1.78617,1.78602,1.78605,105999998.0
2005-08-08 11:28:00,1.78613,1.78635,1.78605,1.78635,51599998.0
2005-08-08 11:29:00,1.78625,1.78636,1.78614,1.78632,107100001.0
2005-08-08 11:30:00,1.78641,1.78648,1.78628,1.78628,105900000.0
2005-08-08 11:31:00,1.7862,1.78643,1.78606,1.78643,51100000.0
2005-08-08 11:32:00,1.78656,1.7868,1.78651,1.7868,88600001.0
2005-08-08 11:33:00,1.78668,1.78668,1.78643,1.78662,38800000.0
2005-08-08 11:34:00,1.78672,1.78678,1.78655,1.78667,21500000.0
2005-08-08 11:35:00,1.78677,1.78738,1.78677,1.78738,105700002.0
2005-08-08 11:36:00,1.78743,1.78748,1.78715,1.78726,96500000.0
2005-08-08 11:37:00,1.78734,1.78766,1.78734,1.7876,54870000.0
2005-08-08 11:38:00,1.78755,1.78755,1.78733,1.78739,76900001.0
2005-08-08 11:39:00,1.78738,1.78738,1.78723,1.78723,41399999.0
2005-08-08 11:40:00,1.78719,1.7874,1.78719,1.7873,44600000.0
2005-08-08 11:41:00,1.7873,1.78737,1.7872,1.78722,65300000.0
2005-08-08 11:42:00,1.7872,1.78731,1.7872,1.78728,147299997.0
2005-08-08 11:43:00,1.78724,1.78724,1.78709,1.7872,44800000.0
2005-08-08 11:44:00,1.78728,1.78734,1.78721,1.78734,85100001.0
2005-08-08 11:45:00,1.78738,1.78739,1.78726,1.78728,21900000.0
2005-08-08 11:46:00,1.78743,1.78743,1.78727,1.78737,62200000.0
2005-08-08 11:47:00,1.7874,1.7874,1.78708,1.7871,85400001.0
2005-08-08 11:48:00,1.78705,1.78705,1.7868,1.78689,56200000.0
2005-08-08 11:49:00,1.78694,1.78694,1.78678,1.7868,31800000.0
2005-08-08 11:50:00,1.7869,1.78701,1.78685,1.7869,87799997.0
2005-08-08 11:51:00,1.78688,1.78691,1.78674,1.78675,26100000.0
2005-08-08 11:52:00,1.78672,1.78674,1.78653,1.78669,96399999.0
2005-08-08 11:53:00,1.78672,1.78692,1.78671,1.78692,72699998.0
2005-08-08 11:54:00,1.78678,1.78687,1.78669,1.78669,75100000.0
2005-08-08 11:55:00,1.78663,1.78663,1.78653,1.78657,45600000.0
2005-08-08 11:56:00,1.78652,1.78653,1.78652,1.78653,23899999.0
2005-08-08 11:57:00,1.7863,1.78643,1.78625,1.7863,85000000.0
2005-08-08 11:58:00,1.78622,1.78633,1.78622,1.78625,17300000.0
2005-08-08 11:59:00,1.78629,1.78633,1.78621,1.78633,125199998.0
2005-08-08 12:00:00,1.78651,1.78696,1.78651,1.7868,79000002.0
2005-08-08 12:01:00,1.7868,1.7869,1.78674,1.78674,88200000.0
2005-08-08 12:02:00,1.78671,1.78675,1.78671,1.78675,51250000.0
2005-08-08 12:03:00,1.78679,1.78679,1.78662,1.78662,73799999.0
2005-08-08 12:04:00,1.78658,1.78665,1.78655,1.78655,74900000.0
2005-08-08 12:05:00,1.78663,1.78663,1.7864,1.7864,71400000.0
2005-08-08 12:06:00,1.78631,1.78643,1.78631,1.7864,40400000.0
2005-08-08 12:07:00,1.78634,1.78634,1.78623,1.78627,59999999.0
2005-08-08 12:08:00,1.78619,1.78619,1.78617,1.78617,51400000.0
2005-08-08 12:09:00,1.78614,1.78614,1.78601,1.78607,49400000.0
2005-08-08 12:10:00,1.78613,1.78617,1.78603,1.78616,43400000.0
2005-08-08 12:11:00,1.78607,1.78613,1.78604,1.78608,91000002.0
2005-08-08 12:12:00,1.78612,1.7862,1.78603,1.78603,37400000.0
2005-08-08 12:13:00,1.786,1.78609,1.78589,1.78609,27700000.0
2005-08-08 12:14:00,1.7861,1.78615,1.78608,1.78612,30300000.0
2005-08-08 12:15:00,1.78609,1.78609,1.78606,1.78606,4500000.0
2005-08-08 12:16:00,1.78615,1.78623,1.78612,1.78623,53700000.0
2005-08-08 12:17:00,1.78629,1.78646,1.78625,1.78646,32200000.0
2005-08-08 12:18:00,1.78651,1.78669,1.78651,1.78653,72600000.0
2005-08-08 12:19:00,1.78652,1.78652,1.78632,1.78642,63300000.0
2005-08-08 12:20:00,1.78656,1.78663,1.78651,1.78663,40200000.0
2005-08-08 12:21:00,1.78657,1.78666,1.78656,1.78661,60700000.0
2005-08-08 12:22:00,1.78662,1.78685,1.78662,1.78685,45900000.0
2005-08-08 12:23:00,1.78683,1.78689,1.78676,1.78683,72200000.0
2005-08-08 12:24:00,1.78682,1.7869,1.78681,1.78681,31900001.0
2005-08-08 12:25:00,1.78687,1.78688,1.78677,1.7868,60600000.0
2005-08-08 12:26:00,1.78687,1.78694,1.78683,1.78683,44300000.0
2005-08-08 12:27:00,1.78682,1.78692,1.78682,1.78687,38500000.0
2005-08-08 12:28:00,1.7869,1.78701,1.78685,1.7869,86099999.0
2005-08-08 12:29:00,1.78697,1.78709,1.78697,1.787,62300000.0
2005-08-08 12:30:00,1.78711,1.78722,1.78711,1.78718,64800000.0
2005-08-08 12:31:00,1.78711,1.78722,1.78711,1.78716,84499999.0
2005-08-08 12:32:00,1.78713,1.78726,1.78708,1.78712,78100001.0
2005-08-08 12:33:00,1.78727,1.7874,1.78712,1.78717,60800000.0
2005-08-08 12:34:00,1.7875,1.78752,1.7873,1.78739,81299998.0
2005-08-08 12:35:00,1.78743,1.78783,1.78735,1.78783,10300000.0
2005-08-08 12:36:00,1.78778,1.78785,1.78759,1.78778,61800000.0
2005-08-08 12:37:00,1.78768,1.78776,1.78756,1.78773,136500002.0
2005-08-08 12:38:00,1.78782,1.7881,1.78782,1.7881,18200000.0
2005-08-08 12:39:00,1.78807,1.78817,1.78807,1.78815,31900000.0
2005-08-08 12:40:00,1.78818,1.7882,1.78807,1.78807,85000001.0
2005-08-08 12:41:00,1.788,1.78819,1.788,1.78816,57300000.0
2005-08-08 12:42:00,1.78815,1.78818,1.78802,1.78811,49200000.0
2005-08-08 12:43:00,1.78808,1.7881,1.78797,1.7881,86500000.0
2005-08-08 12:44:00,1.78808,1.78811,1.78796,1.78798,48000001.0
2005-08-08 12:45:00,1.78801,1.78801,1.78781,1.78796,46100000.0
2005-08-08 12:46:00,1.78802,1.7881,1.78789,1.7881,65100000.0
2005-08-08 12:47:00,1.78811,1.78811,1.788,1.788,65700000.0
2005-08-08 12:48:00,1.78796,1.78796,1.78764,1.78764,33500000.0
2005-08-08 12:49:00,1.78768,1.78776,1.78762,1.78775,53800000.0
2005-08-08 12:50:00,1.78777,1.78786,1.78775,1.78782,72700001.0
2005-08-08 12:51:00,1.78765,1.78767,1.7875,1.7875,43399999.0
2005-08-08 12:52:00,1.78737,1.78757,1.78732,1.78732,85100001.0
2005-08-08 12:53:00,1.78737,1.78788,1.78737,1.78786,64000000.0
2005-08-08 12:54:00,1.78779,1.78788,1.78759,1.78774,68100000.0
2005-08-08 12:55:00,1.78782,1.78789,1.78768,1.78781,60400000.0
2005-08-08 12:56:00,1.78773,1.78773,1.78743,1.78743,32500000.0
2005-08-08 12:57:00,1.78743,1.7876,1.78743,1.7876,2600000.0
2005-08-08 12:58:00,1.78774,1.78774,1.78761,1.7877,31700000.0
2005-08-08 12:59:00,1.78744,1.78759,1.78716,1.78757,100499999.0
2005-08-08 13:00:00,1.78757,1.78771,1.78754,1.78757,132499997.0
2005-08-08 13:01:00,1.78742,1.78749,1.78741,1.78741,77899998.0
2005-08-08 13:02:00,1.78735,1.78769,1.78735,1.78758,72900000.0
2005-08-08 13:03:00,1.78762,1.78762,1.78746,1.78759,50600000.0
2005-08-08 13:04:00,1.78761,1.7877,1.78761,1.7877,80399999.0
2005-08-08 13:05:00,1.78761,1.78761,1.78737,1.78737,50600000.0
2005-08-08 13:06:00,1.78741,1.78741,1.7872,1.78732,68700000.0
2005-08-08 13:07:00,1.78743,1.78743,1.78715,1.78722,106099998.0
2005-08-08 13:08:00,1.78727,1.78731,1.78724,1.78731,84600000.0
2005-08-08 13:09:00,1.7872,1.78725,1.7872,1.78725,63200000.0
2005-08-08 13:10:00,1.78717,1.78717,1.78713,1.78717,82400000.0
2005-08-08 13:11:00,1.78722,1.7873,1.78722,1.78727,41699999.0
2005-08-08 13:12:00,1.7871,1.7871,1.7867,1.78675,44300001.0
2005-08-08 13:13:00,1.78659,1.7867,1.78659,1.78662,19300000.0
2005-08-08 13:14:00,1.78663,1.7868,1.78663,1.78667,77300000.0
2005-08-08 13:15:00,1.78677,1.78695,1.78663,1.78695,120700001.0
2005-08-08 13:16:00,1.78705,1.78751,1.78698,1.78751,21700000.0
2005-08-08 13:17:00,1.78763,1.78802,1.78751,1.78802,84200000.0
2005-08-08 13:18:00,1.78811,1.78811,1.78781,1.78781,54800000.0
2005-08-08 13:19:00,1.78797,1.78797,1.78771,1.78771,70699998.0
2005-08-08 13:20:00,1.78773,1.78785,1.78768,1.78779,86599998.0
2005-08-08 13:21:00,1.78787,1.78787,1.78771,1.78781,32100000.0
2005-08-08 13:22:00,1.78797,1.78808,1.78782,1.78791,70300000.0
2005-08-08 13:23:00,1.78807,1.78822,1.78807,1.78815,86200001.0
2005-08-08 13:24:00,1.7881,1.78826,1.7881,1.78819,58700000.0
2005-08-08 13:25:00,1.78833,1.78894,1.78833,1.78894,38700000.0
2005-08-08 13:26:00,1.78919,1.78937,1.7891,1.7891,54399999.0
2005-08-08 13:27:00,1.78912,1.78916,1.78909,1.78914,122200002.0
2005-08-08 13:28:00,1.78912,1.78924,1.78912,1.78918,63099999.0
2005-08-08 13:29:00,1.78922,1.78929,1.78901,1.7891,77900000.0
2005-08-08 13:30:00,1.78912,1.78913,1.78901,1.78902,77799999.0
2005-08-08 13:31:00,1.78903,1.7897,1.78895,1.7896,49000001.0
2005-08-08 13:32:00,1.78967,1.78985,1.78961,1.78979,92599998.0
2005-08-08 13:33:00,1.78992,1.78999,1.78964,1.78983,110200002.0
2005-08-08 13:34:00,1.78984,1.78987,1.78955,1.78955,101800000.0
2005-08-08 13:35:00,1.78952,1.78962,1.78952,1.78952,52400001.0
2005-08-08 13:36:00,1.7895,1.78969,1.78945,1.78966,74200000.0
2005-08-08 13:37:00,1.78968,1.78981,1.78968,1.78971,43200000.0
2005-08-08 13:38:00,1.78969,1.78972,1.78952,1.78952,75900000.0
2005-08-08 13:39:00,1.78953,1.78953,1.78939,1.78946,55300000.0
2005-08-08 13:40:00,1.78956,1.78961,1.78951,1.78961,107500002.0
2005-08-08 13:41:00,1.7897,1.78983,1.7897,1.78981,113700004.0
2005-08-08 13:42:00,1.7897,1.7899,1.78956,1.7899,74500001.0
2005-08-08 13:43:00,1.7899,1.7899,1.78973,1.78979,42500000.0
2005-08-08 13:44:00,1.78978,1.78979,1.78966,1.78968,45700000.0
2005-08-08 13:45:00,1.78957,1.78963,1.78956,1.78962,84699998.0
2005-08-08 13:46:00,1.78965,1.78974,1.78956,1.7896,80100001.0
2005-08-08 13:47:00,1.78971,1.78998,1.78971,1.78991,66000001.0
2005-08-08 13:48:00,1.78993,1.79005,1.7897,1.78971,69299999.0
2005-08-08 13:49:00,1.78964,1.78968,1.78944,1.7895,104699998.0
2005-08-08 13:50:00,1.78943,1.78945,1.78934,1.78945,116199999.0
2005-08-08 13:51:00,1.78951,1.78958,1.78942,1.78942,27850000.0
2005-08-08 13:52:00,1.78943,1.78943,1.78921,1.7893,59600000.0
2005-08-08 13:53:00,1.78921,1.78923,1.78917,1.7892,62900001.0
2005-08-08 13:54:00,1.78918,1.78918,1.78912,1.78913,97199999.0
2005-08-08 13:55:00,1.78913,1.78927,1.78913,1.78927,55199999.0
2005-08-08 13:56:00,1.78931,1.78931,1.7891,1.7891,95100000.0
2005-08-08 13:57:00,1.78912,1.78912,1.78903,1.78903,13100000.0
2005-08-08 13:58:00,1.78898,1.78905,1.78895,1.78895,54999999.0
2005-08-08 13:59:00,1.78904,1.78914,1.78904,1.78914,102800003.0
2005-08-08 14:00:00,1.78923,1.78932,1.7892,1.78925,85899998.0
2005-08-08 14:01:00,1.78947,1.78974,1.78947,1.7897,50700000.0
2005-08-08 14:02:00,1.7896,1.78974,1.78946,1.78946,86049999.0
2005-08-08 14:03:00,1.78944,1.78948,1.78923,1.78923,30300000.0
2005-08-08 14:04:00,1.78917,1.78932,1.78907,1.78932,82400001.0
2005-08-08 14:05:00,1.78926,1.78926,1.78916,1.78924,33100000.0
2005-08-08 14:06:00,1.78912,1.78912,1.78875,1.78875,28200000.0
2005-08-08 14:07:00,1.78865,1.78865,1.78852,1.78852,79800001.0
2005-08-08 14:08:00,1.78852,1.78852,1.78818,1.78826,117900001.0
2005-08-08 14:09:00,1.78827,1.78834,1.78819,1.78834,45000000.0
2005-08-08 14:10:00,1.78843,1.7885,1.78829,1.7885,62600002.0
2005-08-08 14:11:00,1.78845,1.7885,1.7884,1.7884,63400001.0
2005-08-08 14:12:00,1.78839,1.78857,1.78839,1.78857,52800000.0
2005-08-08 14:13:00,1.78856,1.78859,1.78841,1.78843,79800000.0
2005-08-08 14:14:00,1.78839,1.78849,1.78828,1.78828,47600000.0
2005-08-08 14:15:00,1.78824,1.78839,1.78824,1.78824,51100000.0
2005-08-08 14:16:00,1.78824,1.78835,1.78824,1.78835,24500001.0
2005-08-08 14:17:00,1.78843,1.78846,1.78833,1.78845,91900000.0
2005-08-08 14:18:00,1.7885,1.78858,1.78845,1.78845,62699999.0
2005-08-08 14:19:00,1.7885,1.78858,1.7885,1.78855,36699999.0
2005-08-08 14:20:00,1.78857,1.78872,1.78857,1.78872,63500000.0
2005-08-08 14:21:00,1.78865,1.78873,1.78863,1.78863,54900001.0
2005-08-08 14:22:00,1.78859,1.78862,1.78857,1.78862,57400000.0
2005-08-08 14:23:00,1.78873,1.78873,1.78866,1.78866,84599998.0
2005-08-08 14:24:00,1.7887,1.78877,1.78858,1.78859,71300000.0
2005-08-08 14:25:00,1.78872,1.78885,1.78872,1.78885,47200000.0
2005-08-08 14:26:00,1.78903,1.78935,1.78903,1.78929,97300002.0
2005-08-08 14:27:00,1.78931,1.78942,1.78931,1.78942,31500000.0
2005-08-08 14:28:00,1.78929,1.78929,1.78918,1.78923,50900000.0
2005-08-08 14:29:00,1.7892,1.7892,1.789,1.78909,55299999.0
2005-08-08 14:30:00,1.78913,1.78917,1.7889,1.7889,60800000.0
2005-08-08 14:31:00,1.78887,1.78901,1.78886,1.7889,68670000.0
2005-08-08 14:32:00,1.78897,1.78902,1.78889,1.78893,73500000.0
2005-08-08 14:33:00,1.7888,1.78901,1.7888,1.78897,56200000.0
2005-08-08 14:34:00,1.78893,1.78903,1.78889,1.78903,48700000.0
2005-08-08 14:35:00,1.78909,1.78919,1.78908,1.78908,14800000.0
2005-08-08 14:36:00,1.78905,1.78905,1.78858,1.78858,110800001.0
2005-08-08 14:37:00,1.7886,1.78872,1.7886,1.78863,86199999.0
2005-08-08 14:38:00,1.78857,1.78862,1.78847,1.78847,37800001.0
2005-08-08 14:39:00,1.78854,1.78854,1.7884,1.78842,19200000.0
2005-08-08 14:40:00,1.78842,1.7885,1.78842,1.78848,26400000.0
2005-08-08 14:41:00,1.78848,1.78848,1.78841,1.78841,26700000.0
2005-08-08 14:42:00,1.78834,1.78847,1.78834,1.78839,9200000.0
2005-08-08 14:43:00,1.78847,1.7885,1.78846,1.7885,6800000.0
2005-08-08 14:44:00,1.78857,1.78857,1.78842,1.78854,70300000.0
2005-08-08 14:45:00,1.78848,1.78852,1.78844,1.78851,71600000.0
2005-08-08 14:46:00,1.7885,1.78855,1.7885,1.78855,24400000.0
2005-08-08 14:47:00,1.78861,1.7887,1.78854,1.78867,184000000.0
2005-08-08 14:48:00,1.78865,1.78865,1.78859,1.78862,41700000.0
2005-08-08 14:49:00,1.78868,1.78868,1.78852,1.78852,24800001.0
2005-08-08 14:50:00,1.78857,1.78863,1.78854,1.7886,56199999.0
2005-08-08 14:51:00,1.78867,1.78869,1.78849,1.78852,75300000.0
2005-08-08 14:52:00,1.78847,1.78859,1.78847,1.78847,146199998.0
2005-08-08 14:53:00,1.7883,1.78833,1.78828,1.78829,26400000.0
2005-08-08 14:54:00,1.78827,1.78836,1.78826,1.78836,53500000.0
2005-08-08 14:55:00,1.78838,1.78838,1.78831,1.78838,67100000.0
2005-08-08 14:56:00,1.78832,1.78832,1.78817,1.78832,44600000.0
2005-08-08 14:57:00,1.78842,1.78858,1.78842,1.78852,82500000.0
2005-08-08 14:58:00,1.78859,1.78863,1.78854,1.78857,65400000.0
2005-08-08 14:59:00,1.7884,1.78844,1.78823,1.78823,50800000.0
2005-08-08 15:00:00,1.78816,1.78816,1.78804,1.78815,105400001.0
2005-08-08 15:01:00,1.78805,1.78817,1.78805,1.7881,98699998.0
2005-08-08 15:02:00,1.78821,1.78821,1.78809,1.78812,50900000.0
2005-08-08 15:03:00,1.78818,1.7882,1.78801,1.78808,41800000.0
2005-08-08 15:04:00,1.78792,1.78805,1.78792,1.78805,100500000.0
2005-08-08 15:05:00,1.78805,1.78811,1.78789,1.78811,37500000.0
2005-08-08 15:06:00,1.78809,1.78817,1.78809,1.78816,79200001.0
2005-08-08 15:07:00,1.78805,1.78805,1.78773,1.78792,77199998.0
2005-08-08 15:08:00,1.78795,1.78795,1.7878,1.7879,17300000.0
2005-08-08 15:09:00,1.78788,1.78788,1.78758,1.78773,89800001.0
2005-08-08 15:10:00,1.78767,1.78767,1.78753,1.78754,66300000.0
2005-08-08 15:11:00,1.78762,1.78774,1.78725,1.78725,99200001.0
2005-08-08 15:12:00,1.78752,1.78763,1.78752,1.78763,33900000.0
2005-08-08 15:13:00,1.78775,1.78775,1.78767,1.78775,61550001.0
2005-08-08 15:14:00,1.78771,1.78772,1.78758,1.78771,78300000.0
2005-08-08 15:15:00,1.78773,1.78791,1.78773,1.78791,69399999.0
2005-08-08 15:16:00,1.788,1.78803,1.78797,1.78797,68400001.0
2005-08-08 15:17:00,1.78789,1.78789,1.78785,1.78786,53000000.0
2005-08-08 15:18:00,1.78791,1.788,1.78788,1.78799,33400000.0
2005-08-08 15:19:00,1.78798,1.78799,1.78782,1.78785,160299999.0
2005-08-08 15:20:00,1.78789,1.78796,1.78784,1.78786,102200002.0
2005-08-08 15:21:00,1.78787,1.78787,1.78766,1.78766,38700000.0
2005-08-08 15:22:00,1.78768,1.78772,1.78754,1.7876,61099999.0
2005-08-08 15:23:00,1.78767,1.78773,1.78762,1.78762,65899999.0
2005-08-08 15:24:00,1.78762,1.78762,1.78743,1.78745,82100000.0
2005-08-08 15:25:00,1.78745,1.78745,1.78735,1.7874,71300000.0
2005-08-08 15:26:00,1.78742,1.7875,1.78734,1.7874,58500000.0
2005-08-08 15:27:00,1.78745,1.78745,1.7874,1.7874,36100000.0
2005-08-08 15:28:00,1.78751,1.78752,1.78742,1.78742,9100000.0
2005-08-08 15:29:00,1.78745,1.78748,1.78737,1.78738,111499998.0
2005-08-08 15:30:00,1.78737,1.78752,1.78737,1.78742,52100002.0
2005-08-08 15:31:00,1.78743,1.78743,1.78729,1.78729,99000001.0
2005-08-08 15:32:00,1.78709,1.78709,1.78681,1.78681,52000000.0
2005-08-08 15:33:00,1.78687,1.78707,1.78687,1.78707,7200000.0
2005-08-08 15:34:00,1.7871,1.78717,1.78703,1.78703,37300000.0
2005-08-08 15:35:00,1.78709,1.78713,1.78701,1.78713,61700000.0
2005-08-08 15:36:00,1.78723,1.78739,1.78723,1.78738,19700000.0
2005-08-08 15:37:00,1.7874,1.78742,1.78732,1.78732,46700001.0
2005-08-08 15:38:00,1.78727,1.78739,1.78722,1.78726,80200002.0
2005-08-08 15:39:00,1.78717,1.78717,1.78706,1.78708,79099999.0
2005-08-08 15:40:00,1.78705,1.78705,1.78686,1.7869,56799999.0
2005-08-08 15:41:00,1.78692,1.78703,1.78692,1.78703,31600000.0
2005-08-08 15:42:00,1.78702,1.78707,1.78686,1.78697,82700000.0
2005-08-08 15:43:00,1.78699,1.78699,1.7868,1.7868,25000000.0
2005-08-08 15:44:00,1.78663,1.78663,1.78648,1.78657,44600000.0
2005-08-08 15:45:00,1.78659,1.78663,1.78651,1.78663,87600002.0
2005-08-08 15:46:00,1.78655,1.78655,1.78631,1.78631,41800000.0
2005-08-08 15:47:00,1.78623,1.78642,1.78623,1.78642,54800000.0
2005-08-08 15:48:00,1.78643,1.78643,1.78626,1.78638,89100000.0
2005-08-08 15:49:00,1.7863,1.78649,1.7863,1.78645,44900000.0
2005-08-08 15:50:00,1.78644,1.78657,1.78642,1.78642,68199998.0
2005-08-08 15:51:00,1.78648,1.78648,1.7864,1.78648,39800001.0
2005-08-08 15:52:00,1.7864,1.78648,1.78631,1.78631,125400003.0
2005-08-08 15:53:00,1.78635,1.78645,1.78632,1.78632,54400000.0
2005-08-08 15:54:00,1.78628,1.78632,1.78619,1.78621,89400000.0
2005-08-08 15:55:00,1.78627,1.78631,1.78618,1.78619,53600000.0
2005-08-08 15:56:00,1.7862,1.7863,1.7862,1.7862,51900000.0
2005-08-08 15:57:00,1.78628,1.78644,1.78623,1.78644,15900000.0
2005-08-08 15:58:00,1.78639,1.78652,1.78637,1.78642,84799998.0
2005-08-08 15:59:00,1.7865,1.78693,1.7865,1.78688,69400001.0
2005-08-08 16:00:00,1.78703,1.7871,1.78686,1.78692,63300000.0
2005-08-08 16:01:00,1.78707,1.78724,1.78695,1.78717,65400001.0
2005-08-08 16:02:00,1.78717,1.78721,1.78705,1.78712,111200001.0
2005-08-08 16:03:00,1.78713,1.78716,1.78713,1.78713,40300000.0
2005-08-08 16:04:00,1.78708,1.78712,1.78705,1.78707,80300000.0
2005-08-08 16:05:00,1.78702,1.78707,1.78695,1.78705,62600000.0
2005-08-08 16:06:00,1.78703,1.78703,1.78698,1.78703,37500000.0
2005-08-08 16:07:00,1.78699,1.78699,1.78687,1.78698,90500001.0
2005-08-08 16:08:00,1.78689,1.78701,1.78689,1.78701,32570000.0
2005-08-08 16:09:00,1.787,1.787,1.78693,1.78699,48900000.0
2005-08-08 16:10:00,1.78685,1.78708,1.78685,1.78706,107000001.0
2005-08-08 16:11:00,1.78709,1.78712,1.78704,1.7871,76999999.0
2005-08-08 16:12:00,1.787,1.78702,1.787,1.787,53700000.0
2005-08-08 16:13:00,1.787,1.78705,1.78695,1.78705,118250001.0
2005-08-08 16:14:00,1.78705,1.78719,1.78705,1.78716,80299998.0
2005-08-08 16:15:00,1.78712,1.78712,1.78702,1.78708,112700001.0
2005-08-08 16:16:00,1.78701,1.78716,1.78701,1.78705,46700000.0
2005-08-08 16:17:00,1.78717,1.78724,1.78709,1.78722,91300000.0
2005-08-08 16:18:00,1.78722,1.7873,1.78714,1.78718,50900000.0
2005-08-08 16:19:00,1.78718,1.78722,1.78712,1.78722,50200000.0
2005-08-08 16:20:00,1.78718,1.78718,1.78707,1.78707,4500000.0
2005-08-08 16:21:00,1.78702,1.78702,1.78683,1.78691,62299999.0
2005-08-08 16:22:00,1.78696,1.78716,1.78696,1.7871,59500000.0
2005-08-08 16:23:00,1.78693,1.78706,1.78693,1.78705,91599999.0
2005-08-08 16:24:00,1.78709,1.78713,1.78703,1.78713,19700000.0
2005-08-08 16:25:00,1.78707,1.78707,1.78696,1.78699,34500000.0
2005-08-08 16:26:00,1.78707,1.78719,1.78702,1.78716,64000001.0
2005-08-08 16:27:00,1.78709,1.78714,1.78704,1.78704,39800000.0
2005-08-08 16:28:00,1.78704,1.78715,1.78694,1.78694,70900000.0
2005-08-08 16:29:00,1.78694,1.78694,1.78686,1.78686,6100000.0
2005-08-08 16:30:00,1.78659,1.78662,1.78653,1.7866,47900001.0
2005-08-08 16:31:00,1.78662,1.78678,1.78662,1.78678,74500000.0
2005-08-08 16:32:00,1.78681,1.78681,1.78678,1.78678,21600000.0
2005-08-08 16:33:00,1.78671,1.78688,1.78671,1.78677,31800000.0
2005-08-08 16:34:00,1.78681,1.78688,1.78676,1.78679,71899999.0
2005-08-08 16:35:00,1.78677,1.78677,1.78671,1.78671,30400000.0
2005-08-08 16:36:00,1.78672,1.78677,1.78658,1.78658,21900000.0
2005-08-08 16:37:00,1.78657,1.78661,1.78644,1.78661,54299999.0
2005-08-08 16:38:00,1.78648,1.78655,1.7864,1.78655,35200000.0
2005-08-08 16:39:00,1.78642,1.78653,1.78629,1.78653,63000000.0
2005-08-08 16:40:00,1.78647,1.7865,1.7864,1.7864,23800000.0
2005-08-08 16:41:00,1.78619,1.78654,1.78619,1.7864,115000000.0
2005-08-08 16:42:00,1.78632,1.78639,1.78622,1.78625,65000001.0
2005-08-08 16:43:00,1.78611,1.78611,1.78602,1.78602,10400000.0
2005-08-08 16:44:00,1.78597,1.78597,1.78581,1.78593,102799999.0
2005-08-08 16:45:00,1.78588,1.78588,1.78567,1.78574,38900000.0
2005-08-08 16:46:00,1.78587,1.78592,1.78583,1.78589,80000000.0
2005-08-08 16:47:00,1.78593,1.78608,1.78591,1.78591,109900001.0
2005-08-08 16:48:00,1.78593,1.78598,1.7858,1.78588,84600000.0
2005-08-08 16:49:00,1.78598,1.78598,1.78597,1.78597,16600000.0
2005-08-08 16:50:00,1.78608,1.78635,1.78603,1.78635,48900000.0
2005-08-08 16:51:00,1.78636,1.78643,1.78627,1.78643,84500000.0
2005-08-08 16:52:00,1.78643,1.78643,1.78635,1.78638,56300001.0
2005-08-08 16:53:00,1.78635,1.78647,1.78635,1.78647,61000000.0
2005-08-08 16:54:00,1.78636,1.78637,1.78625,1.78625,62600000.0
2005-08-08 16:55:00,1.78632,1.78642,1.78631,1.7864,36600000.0
2005-08-08 16:56:00,1.78633,1.78649,1.7863,1.78642,71600000.0
2005-08-08 16:57:00,1.78663,1.78678,1.78657,1.78674,116500000.0
2005-08-08 16:58:00,1.78678,1.78678,1.78654,1.78654,60800000.0
2005-08-08 16:59:00,1.78658,1.7869,1.78658,1.7869,82500001.0
2005-08-08 17:00:00,1.78688,1.78695,1.78668,1.78668,129100001.0
2005-08-08 17:01:00,1.78667,1.78668,1.78655,1.78668,58100000.0
2005-08-08 17:02:00,1.78673,1.78674,1.7866,1.7867,71199999.0
2005-08-08 17:03:00,1.7867,1.78678,1.78668,1.7867,79100001.0
2005-08-08 17:04:00,1.78667,1.78679,1.7866,1.78671,55400001.0
2005-08-08 17:05:00,1.78671,1.78682,1.7867,1.7867,19000000.0
2005-08-08 17:06:00,1.78672,1.78691,1.78668,1.78691,46000000.0
2005-08-08 17:07:00,1.78688,1.78708,1.78688,1.78708,17000000.0
2005-08-08 17:08:00,1.7871,1.7871,1.78689,1.7871,65200000.0
2005-08-08 17:09:00,1.78711,1.78711,1.78704,1.78704,18800000.0
2005-08-08 17:10:00,1.78708,1.78708,1.78695,1.78705,73300000.0
2005-08-08 17:11:00,1.78705,1.78722,1.78705,1.78722,58400000.0
2005-08-08 17:12:00,1.78721,1.78721,1.78691,1.7871,106099999.0
2005-08-08 17:13:00,1.7871,1.7871,1.78703,1.78707,55500000.0
2005-08-08 17:14:00,1.78716,1.78716,1.78708,1.78715,5300000.0
2005-08-08 17:15:00,1.78705,1.78708,1.78699,1.787,85499999.0
2005-08-08 17:16:00,1.78697,1.78704,1.78687,1.78704,51600000.0
2005-08-08 17:17:00,1.78701,1.78711,1.78697,1.78701,107200002.0
2005-08-08 17:18:00,1.78709,1.78719,1.78709,1.78716,31600000.0
2005-08-08 17:19:00,1.78718,1.78718,1.78708,1.78708,23500001.0
2005-08-08 17:20:00,1.7871,1.78725,1.7871,1.78711,90800002.0
2005-08-08 17:21:00,1.78714,1.78714,1.78699,1.78714,144900005.0
2005-08-08 17:22:00,1.78717,1.78724,1.78715,1.78724,55700000.0
2005-08-08 17:23:00,1.78718,1.78719,1.78713,1.78717,47500000.0
2005-08-08 17:24:00,1.78719,1.78719,1.78704,1.78704,21100000.0
2005-08-08 17:25:00,1.78692,1.78707,1.78691,1.787,43900000.0
2005-08-08 17:26:00,1.78707,1.7871,1.78693,1.78694,43400000.0
2005-08-08 17:27:00,1.78703,1.78712,1.78701,1.78702,68300000.0
2005-08-08 17:28:00,1.7869,1.7869,1.78687,1.78687,31599999.0
2005-08-08 17:29:00,1.78681,1.78689,1.78671,1.78671,153899999.0
2005-08-08 17:30:00,1.78657,1.78669,1.78647,1.78652,166850001.0
2005-08-08 17:31:00,1.78631,1.78631,1.78609,1.7861,69400000.0
2005-08-08 17:32:00,1.78598,1.78598,1.78566,1.78569,40500000.0
2005-08-08 17:33:00,1.78562,1.78562,1.78537,1.78539,54600000.0
2005-08-08 17:34:00,1.78543,1.78543,1.78528,1.78537,79600001.0
2005-08-08 17:35:00,1.78543,1.78565,1.78543,1.78558,40800000.0
2005-08-08 17:36:00,1.78564,1.78599,1.78564,1.78599,49800000.0
2005-08-08 17:37:00,1.78605,1.78615,1.78591,1.78593,67600001.0
2005-08-08 17:38:00,1.78594,1.78608,1.78594,1.78606,46346994.0
2005-08-08 17:39:00,1.78618,1.78618,1.78605,1.78605,41000000.0
2005-08-08 17:40:00,1.78602,1.78604,1.7859,1.78592,70499999.0
2005-08-08 17:41:00,1.78593,1.78593,1.78586,1.78586,19800000.0
2005-08-08 17:42:00,1.78585,1.78593,1.78584,1.78593,55900000.0
2005-08-08 17:43:00,1.78607,1.78614,1.78604,1.78605,94899998.0
2005-08-08 17:44:00,1.78604,1.78608,1.78596,1.78598,67300000.0
2005-08-08 17:45:00,1.78596,1.78607,1.78595,1.78601,61000000.0
2005-08-08 17:46:00,1.78599,1.78599,1.78594,1.78598,57750000.0
2005-08-08 17:47:00,1.78588,1.78588,1.78579,1.78582,48300001.0
2005-08-08 17:48:00,1.7858,1.78585,1.78578,1.78578,34100000.0
2005-08-08 17:49:00,1.7858,1.78596,1.78579,1.78596,31700000.0
2005-08-08 17:50:00,1.78588,1.78595,1.78588,1.7859,30600000.0
2005-08-08 17:51:00,1.78593,1.78601,1.78587,1.78591,57500000.0
2005-08-08 17:52:00,1.78592,1.78613,1.78592,1.78613,74500000.0
2005-08-08 17:53:00,1.78605,1.78609,1.78599,1.78606,47000001.0
2005-08-08 17:54:00,1.78602,1.7861,1.786,1.78606,57699999.0
2005-08-08 17:55:00,1.78605,1.78608,1.78602,1.78605,59100000.0
2005-08-08 17:56:00,1.78602,1.78607,1.78602,1.78607,41800000.0
2005-08-08 17:57:00,1.786,1.78605,1.786,1.786,61400000.0
2005-08-08 17:58:00,1.78599,1.786,1.78592,1.78592,71500000.0
2005-08-08 17:59:00,1.78582,1.7859,1.78575,1.78586,66900001.0
2005-08-08 18:00:00,1.78606,1.78606,1.78593,1.78593,38000001.0
2005-08-08 18:01:00,1.786,1.78608,1.78592,1.78605,970199998.0
2005-08-08 18:02:00,1.78605,1.78605,1.78592,1.78603,1077099999.0
2005-08-08 18:03:00,1.78607,1.78622,1.78604,1.7861,1206000003.0
2005-08-08 18:04:00,1.78623,1.78623,1.78611,1.78618,797299998.0
2005-08-08 18:05:00,1.78606,1.78614,1.78587,1.78605,1004699997.0
2005-08-08 18:06:00,1.78619,1.78627,1.78612,1.78619,1107499995.0
2005-08-08 18:07:00,1.78605,1.78616,1.78583,1.78613,1242399996.0
2005-08-08 18:08:00,1.78619,1.78636,1.78616,1.78628,1175800000.0
2005-08-08 18:09:00,1.78625,1.78637,1.78617,1.78618,438700002.0
2005-08-08 18:10:00,1.78618,1.78624,1.78608,1.78608,712750001.0
2005-08-08 18:11:00,1.7861,1.78615,1.78605,1.78615,476100000.0
2005-08-08 18:12:00,1.7862,1.78634,1.78617,1.78617,869900004.0
2005-08-08 18:13:00,1.78618,1.78641,1.78614,1.7862,583599998.0
2005-08-08 18:14:00,1.78617,1.78626,1.7861,1.7861,787399994.0
2005-08-08 18:15:00,1.78618,1.7863,1.78613,1.78613,914000003.0
2005-08-08 18:16:00,1.78615,1.78624,1.7861,1.78617,718300000.0
2005-08-08 18:17:00,1.78613,1.78613,1.78596,1.78601,453499998.0
2005-08-08 18:18:00,1.78601,1.7861,1.78596,1.7861,615699998.0
2005-08-08 18:19:00,1.78617,1.78628,1.78615,1.78618,676349998.0
2005-08-08 18:20:00,1.7862,1.78625,1.78613,1.78623,486799994.0
2005-08-08 18:21:00,1.78609,1.78626,1.78592,1.78612,652100000.0
2005-08-08 18:22:00,1.78622,1.78628,1.78615,1.7862,583200001.0
2005-08-08 18:23:00,1.78619,1.78625,1.78612,1.78618,931600003.0
2005-08-08 18:24:00,1.78615,1.78618,1.786,1.7861,802049997.0
2005-08-08 18:25:00,1.78605,1.78615,1.78602,1.78613,578200000.0
2005-08-08 18:26:00,1.78612,1.78618,1.78602,1.78615,518099996.0
2005-08-08 18:27:00,1.78615,1.78615,1.78605,1.78615,736199999.0
2005-08-08 18:28:00,1.78619,1.78627,1.78616,1.78617,372399999.0
2005-08-08 18:29:00,1.78613,1.78632,1.78613,1.78632,791000000.0
2005-08-08 18:30:00,1.78635,1.78638,1.78625,1.78628,677099999.0
2005-08-08 18:31:00,1.78629,1.78632,1.78617,1.78628,558100000.0
2005-08-08 18:32:00,1.78631,1.78639,1.78621,1.7863,327170002.0
2005-08-08 18:33:00,1.7863,1.78638,1.78627,1.7863,634200004.0
2005-08-08 18:34:00,1.78633,1.78638,1.78615,1.78623,664246995.0
2005-08-08 18:35:00,1.78625,1.78634,1.78618,1.78621,347900002.0
2005-08-08 18:36:00,1.78617,1.78623,1.78614,1.78623,150299998.0
2005-08-08 18:37:00,1.78624,1.78627,1.78612,1.78612,122000000.0
2005-08-08 18:38:00,1.78616,1.78623,1.78613,1.78618,205500001.0
2005-08-08 18:39:00,1.78615,1.78618,1.7861,1.7861,210599999.0
2005-08-08 18:40:00,1.78613,1.78615,1.78605,1.7861,342099996.0
2005-08-08 18:41:00,1.7861,1.78618,1.7861,1.78615,295200001.0
2005-08-08 18:42:00,1.78615,1.78618,1.7861,1.78612,108400000.0
2005-08-08 18:43:00,1.78613,1.78613,1.78574,1.78574,109299998.0
2005-08-08 18:44:00,1.78559,1.78569,1.78543,1.78543,412399998.0
2005-08-08 18:45:00,1.78535,1.78547,1.78522,1.78546,175699999.0
2005-08-08 18:46:00,1.78552,1.78552,1.78536,1.7854,198399999.0
2005-08-08 18:47:00,1.78548,1.78551,1.78541,1.78542,262699995.0
2005-08-08 18:48:00,1.78537,1.78559,1.78537,1.78557,318099998.0
2005-08-08 18:49:00,1.78547,1.78547,1.78539,1.78539,134599999.0
2005-08-08 18:50:00,1.7854,1.78545,1.78533,1.78535,186200002.0
2005-08-08 18:51:00,1.78542,1.7856,1.78536,1.7856,388899999.0
2005-08-08 18:52:00,1.78556,1.78569,1.7852,1.7856,559799998.0
2005-08-08 18:53:00,1.78558,1.78568,1.78555,1.7856,427699997.0
2005-08-08 18:54:00,1.78555,1.78565,1.78555,1.78555,259199997.0
2005-08-08 18:55:00,1.78565,1.78578,1.78562,1.78578,629599997.0
2005-08-08 18:56:00,1.78582,1.78596,1.78578,1.7858,261500002.0
2005-08-08 18:57:00,1.78575,1.78588,1.78571,1.78578,387600002.0
2005-08-08 18:58:00,1.78586,1.78591,1.78566,1.7858,615900000.0
2005-08-08 18:59:00,1.78569,1.78579,1.78558,1.78558,515350001.0
2005-08-08 19:00:00,1.78561,1.7857,1.78556,1.7856,266099997.0
2005-08-08 19:01:00,1.78557,1.78566,1.78557,1.7856,47800000.0
2005-08-08 19:02:00,1.78563,1.78571,1.78554,1.78566,385900000.0
2005-08-08 19:03:00,1.78572,1.78592,1.78567,1.78587,606049999.0
2005-08-08 19:04:00,1.78595,1.78602,1.78587,1.78587,288299999.0
2005-08-08 19:05:00,1.78583,1.78583,1.78574,1.78583,170100001.0
2005-08-08 19:06:00,1.78583,1.78583,1.78565,1.78577,623799998.0
2005-08-08 19:07:00,1.78573,1.78573,1.78562,1.78567,388099998.0
2005-08-08 19:08:00,1.78561,1.78573,1.78555,1.78573,523799999.0
2005-08-08 19:09:00,1.78575,1.78575,1.78565,1.78575,378999999.0
2005-08-08 19:10:00,1.78578,1.78593,1.78575,1.78585,402099999.0
2005-08-08 19:11:00,1.78587,1.78595,1.78587,1.78588,62400000.0
2005-08-08 19:12:00,1.7859,1.78595,1.78587,1.7859,160000000.0
2005-08-08 19:13:00,1.78597,1.78603,1.7859,1.78596,470999997.0
2005-08-08 19:14:00,1.78594,1.78611,1.78594,1.78611,213500001.0
2005-08-08 19:15:00,1.78612,1.78612,1.78592,1.78593,368500000.0
2005-08-08 19:16:00,1.78592,1.78607,1.78592,1.78607,152700001.0
2005-08-08 19:17:00,1.78614,1.78623,1.78614,1.78616,242100000.0
2005-08-08 19:18:00,1.78615,1.78618,1.7861,1.78615,326800000.0
2005-08-08 19:19:00,1.78611,1.78611,1.78597,1.78598,435100002.0
2005-08-08 19:20:00,1.78602,1.78614,1.78599,1.78608,337900001.0
2005-08-08 19:21:00,1.78612,1.78623,1.78611,1.7862,389999999.0
2005-08-08 19:22:00,1.78618,1.78618,1.78602,1.78604,313700002.0
2005-08-08 19:23:00,1.78598,1.7861,1.78596,1.78607,368599996.0
2005-08-08 19:24:00,1.78605,1.78615,1.78605,1.78615,120400001.0
2005-08-08 19:25:00,1.78612,1.78612,1.78595,1.78598,80100000.0
2005-08-08 19:26:00,1.78597,1.78606,1.78588,1.78588,312700000.0
2005-08-08 19:27:00,1.78591,1.78603,1.78588,1.78598,433100000.0
2005-08-08 19:28:00,1.78575,1.78595,1.78573,1.7858,461600001.0
2005-08-08 19:29:00,1.78593,1.78608,1.78593,1.78593,214799999.0
2005-08-08 19:30:00,1.78588,1.78592,1.78578,1.78582,492100000.0
2005-08-08 19:31:00,1.78568,1.78588,1.7855,1.78573,241100000.0
2005-08-08 19:32:00,1.7859,1.78603,1.78588,1.78596,421999997.0
2005-08-08 19:33:00,1.7858,1.78588,1.78563,1.78578,202799999.0
2005-08-08 19:34:00,1.78603,1.78611,1.78599,1.78608,147100000.0
2005-08-08 19:35:00,1.7861,1.78622,1.78607,1.78616,444499997.0
2005-08-08 19:36:00,1.78618,1.7863,1.78618,1.78621,332099996.0
2005-08-08 19:37:00,1.78613,1.78618,1.78601,1.78602,316499998.0
2005-08-08 19:38:00,1.786,1.78605,1.786,1.786,83699998.0
2005-08-08 19:39:00,1.78599,1.78601,1.78591,1.78595,154400001.0
2005-08-08 19:40:00,1.78598,1.78601,1.7858,1.78598,312600002.0
2005-08-08 19:41:00,1.78595,1.78603,1.7859,1.7859,277700000.0
2005-08-08 19:42:00,1.786,1.78605,1.78591,1.78605,241349997.0
2005-08-08 19:43:00,1.78607,1.78613,1.78603,1.78603,85400000.0
2005-08-08 19:44:00,1.78599,1.78605,1.78592,1.786,397699999.0
2005-08-08 19:45:00,1.786,1.78605,1.78595,1.78605,164999998.0
2005-08-08 19:46:00,1.78605,1.78605,1.78598,1.786,257800001.0
2005-08-08 19:47:00,1.78598,1.78601,1.78591,1.786,114599999.0
2005-08-08 19:48:00,1.78601,1.78609,1.78601,1.78608,177999999.0
2005-08-08 19:49:00,1.78606,1.78613,1.78602,1.78613,410599996.0
2005-08-08 19:50:00,1.7862,1.7862,1.78594,1.78613,364400000.0
2005-08-08 19:51:00,1.78592,1.78603,1.7858,1.7858,245070000.0
2005-08-08 19:52:00,1.78615,1.78615,1.7861,1.7861,182200000.0
2005-08-08 19:53:00,1.78613,1.78613,1.78596,1.78596,96199997.0
2005-08-08 19:54:00,1.78597,1.78605,1.78586,1.78591,209750002.0
2005-08-08 19:55:00,1.78576,1.78586,1.78576,1.78582,80199999.0
2005-08-08 19:56:00,1.7858,1.78585,1.78575,1.78585,401699996.0
2005-08-08 19:57:00,1.7858,1.78587,1.78577,1.7858,394200001.0
2005-08-08 19:58:00,1.7858,1.7859,1.78578,1.7858,260199999.0
2005-08-08 19:59:00,1.78578,1.78585,1.78578,1.78583,305200000.0
2005-08-08 20:00:00,1.78582,1.78592,1.78581,1.78592,170399999.0
2005-08-08 20:01:00,1.78595,1.78595,1.7859,1.78595,223399999.0
2005-08-08 20:02:00,1.78595,1.78595,1.78585,1.7859,150999999.0
2005-08-08 20:03:00,1.78592,1.78599,1.78592,1.78593,35600000.0
2005-08-08 20:04:00,1.78587,1.78587,1.78577,1.78579,203600003.0
2005-08-08 20:05:00,1.78576,1.78588,1.78576,1.78588,205499996.0
2005-08-08 20:06:00,1.78588,1.78594,1.78579,1.78589,167399999.0
2005-08-08 20:07:00,1.7859,1.78595,1.78587,1.7859,172500002.0
2005-08-08 20:08:00,1.78595,1.78595,1.78587,1.78595,270800000.0
2005-08-08 20:09:00,1.78588,1.78604,1.78588,1.78598,93800000.0
2005-08-08 20:10:00,1.78596,1.78599,1.78583,1.78589,101100000.0
2005-08-08 20:11:00,1.78595,1.78595,1.7859,1.78595,74600000.0
2005-08-08 20:12:00,1.7857,1.78576,1.78555,1.78569,473399995.0
2005-08-08 20:13:00,1.78589,1.78605,1.78589,1.78593,151699998.0
2005-08-08 20:14:00,1.78582,1.78599,1.78564,1.78564,112100001.0
2005-08-08 20:15:00,1.786,1.78608,1.78598,1.78602,365900000.0
2005-08-08 20:16:00,1.78585,1.78592,1.7857,1.78585,131400000.0
2005-08-08 20:17:00,1.78601,1.78601,1.78573,1.78573,65999999.0
2005-08-08 20:18:00,1.78573,1.78589,1.78573,1.78587,137999999.0
2005-08-08 20:19:00,1.78589,1.78592,1.78575,1.78578,145800001.0
2005-08-08 20:20:00,1.7857,1.78582,1.78567,1.7857,221800000.0
2005-08-08 20:21:00,1.7857,1.78573,1.7857,1.7857,114000000.0
2005-08-08 20:22:00,1.78561,1.78582,1.78549,1.78552,148500000.0
2005-08-08 20:23:00,1.7857,1.78583,1.78566,1.78583,316199998.0
2005-08-08 20:24:00,1.78585,1.78587,1.7858,1.78587,136100001.0
2005-08-08 20:25:00,1.78592,1.786,1.78584,1.78588,391199999.0
2005-08-08 20:26:00,1.78584,1.78603,1.78584,1.78597,483599999.0
2005-08-08 20:27:00,1.78601,1.78601,1.78583,1.78596,263400000.0
2005-08-08 20:28:00,1.78595,1.78618,1.78595,1.78603,364169998.0
2005-08-08 20:29:00,1.78609,1.78637,1.78609,1.78637,238300003.0
2005-08-08 20:30:00,1.78641,1.78651,1.78633,1.78649,875250005.0
2005-08-08 20:31:00,1.78647,1.78656,1.78641,1.7865,735599999.0
2005-08-08 20:32:00,1.78647,1.78651,1.78636,1.7864,661099996.0
2005-08-08 20:33:00,1.7864,1.78652,1.78634,1.78639,233600002.0
2005-08-08 20:34:00,1.78648,1.78653,1.78635,1.78639,113099998.0
2005-08-08 20:35:00,1.78642,1.7865,1.7864,1.7864,94700002.0
2005-08-08 20:36:00,1.78639,1.78643,1.78632,1.78637,238500001.0
2005-08-08 20:37:00,1.78632,1.78661,1.78632,1.7864,136699999.0
2005-08-08 20:38:00,1.78645,1.78654,1.78635,1.78638,257800000.0
2005-08-08 20:39:00,1.78622,1.78639,1.78611,1.78631,223700002.0
2005-08-08 20:40:00,1.78637,1.78643,1.7863,1.78632,205299996.0
2005-08-08 20:41:00,1.78613,1.78626,1.78589,1.78589,180500000.0
2005-08-08 20:42:00,1.78637,1.78642,1.78632,1.78632,95400000.0
2005-08-08 20:43:00,1.78628,1.78637,1.78621,1.7863,226099999.0
2005-08-08 20:44:00,1.78601,1.78633,1.7859,1.78623,425099997.0
2005-08-08 20:45:00,1.78635,1.78635,1.7863,1.78635,66999999.0
2005-08-08 20:46:00,1.78637,1.78652,1.78637,1.78652,167546996.0
2005-08-08 20:47:00,1.78647,1.78655,1.78641,1.78655,391200002.0
2005-08-08 20:48:00,1.78654,1.78664,1.78651,1.78664,177799999.0
2005-08-08 20:49:00,1.78645,1.78655,1.78609,1.78616,104300000.0
2005-08-08 20:50:00,1.78662,1.78667,1.78658,1.78665,298600001.0
2005-08-08 20:51:00,1.7866,1.7866,1.78639,1.78658,325300001.0
2005-08-08 20:52:00,1.78655,1.78665,1.78655,1.78665,206799999.0
2005-08-08 20:53:00,1.78656,1.78661,1.78647,1.78657,558700000.0
2005-08-08 20:54:00,1.7866,1.78665,1.78657,1.78657,422799997.0
2005-08-08 20:55:00,1.78662,1.78688,1.78662,1.7868,258999998.0
2005-08-08 20:56:00,1.78679,1.78684,1.78668,1.78674,441399999.0
2005-08-08 20:57:00,1.78677,1.78685,1.78613,1.78658,537399998.0
2005-08-08 20:58:00,1.78657,1.78657,1.78626,1.78638,226100001.0
2005-08-08 20:59:00,1.7864,1.78653,1.7864,1.78649,654400006.0
2005-08-08 21:00:00,1.78643,1.78662,1.78641,1.78662,374200000.0
2005-08-08 21:01:00,1.78658,1.78671,1.78656,1.7866,316300003.0
2005-08-08 21:02:00,1.78662,1.78672,1.78656,1.78672,185900002.0
2005-08-08 21:03:00,1.78667,1.78668,1.7866,1.7866,194746995.0
2005-08-08 21:04:00,1.78662,1.7867,1.78651,1.78662,266199998.0
2005-08-08 21:05:00,1.7866,1.78667,1.7866,1.78662,259200001.0
2005-08-08 21:06:00,1.78654,1.78654,1.78608,1.78632,213100004.0
2005-08-08 21:07:00,1.7863,1.78635,1.78599,1.78613,135900000.0
2005-08-08 21:08:00,1.7862,1.7863,1.78615,1.78615,82200000.0
2005-08-08 21:09:00,1.78605,1.78628,1.78605,1.78612,121000000.0
2005-08-08 21:10:00,1.78617,1.78623,1.78616,1.78616,78300000.0
2005-08-08 21:11:00,1.786,1.78642,1.78583,1.78585,99700000.0
2005-08-08 21:12:00,1.78615,1.78618,1.7861,1.78615,80699999.0
2005-08-08 21:13:00,1.78607,1.78609,1.78581,1.78581,177899999.0
2005-08-08 21:14:00,1.78574,1.78574,1.78525,1.78525,331700005.0
2005-08-08 21:15:00,1.78519,1.78548,1.78519,1.78548,210800000.0
2005-08-08 21:16:00,1.78551,1.78551,1.78519,1.78535,44000000.0
2005-08-08 21:17:00,1.78524,1.78563,1.78495,1.78508,217500000.0
2005-08-08 21:18:00,1.78536,1.78536,1.78524,1.78527,31200000.0
2005-08-08 21:19:00,1.78535,1.78543,1.78515,1.78525,53100000.0
2005-08-08 21:20:00,1.78528,1.78544,1.78527,1.78533,397600002.0
2005-08-08 21:21:00,1.78529,1.78529,1.78512,1.78512,179000002.0
2005-08-08 21:22:00,1.78503,1.78503,1.78426,1.78452,174500000.0
2005-08-08 21:23:00,1.78465,1.78504,1.78465,1.78504,38700000.0
2005-08-08 21:24:00,1.78506,1.78506,1.78453,1.78503,145700001.0
2005-08-08 21:25:00,1.78513,1.78534,1.78513,1.78534,175400000.0
2005-08-08 21:26:00,1.78515,1.78515,1.7847,1.78488,31800000.0
2005-08-08 21:27:00,1.7853,1.78535,1.7853,1.7853,123000001.0
2005-08-08 21:28:00,1.78532,1.78542,1.78528,1.78542,162100000.0
2005-08-08 21:29:00,1.78515,1.78524,1.78461,1.78506,49599999.0
2005-08-08 21:30:00,1.78522,1.78539,1.78477,1.78508,40200001.0
2005-08-08 21:31:00,1.7852,1.7852,1.78476,1.7851,50900000.0
2005-08-08 21:32:00,1.78536,1.78544,1.78525,1.78544,225200002.0
2005-08-08 21:33:00,1.78542,1.78542,1.78503,1.78531,186199999.0
2005-08-08 21:34:00,1.78524,1.78524,1.7844,1.7846,224300001.0
2005-08-08 21:35:00,1.78464,1.78471,1.78442,1.78442,58200000.0
2005-08-08 21:36:00,1.78448,1.78478,1.78443,1.78443,93350000.0
2005-08-08 21:37:00,1.7844,1.78473,1.7844,1.78473,193999999.0
2005-08-08 21:38:00,1.78471,1.78481,1.78463,1.78463,127400000.0
2005-08-08 21:39:00,1.78473,1.7849,1.78473,1.7849,22100000.0
2005-08-08 21:40:00,1.78494,1.78504,1.78493,1.78493,149700001.0
2005-08-08 21:41:00,1.78492,1.78497,1.78464,1.78464,162400000.0
2005-08-08 21:42:00,1.78463,1.78476,1.78463,1.78476,145300000.0
2005-08-08 21:43:00,1.78508,1.78508,1.78472,1.78483,51700000.0
2005-08-08 21:44:00,1.78481,1.78481,1.78465,1.78465,109000001.0
2005-08-08 21:45:00,1.78465,1.78489,1.78465,1.78485,82999999.0
2005-08-08 21:46:00,1.78486,1.78493,1.78486,1.78493,111600001.0
2005-08-08 21:47:00,1.78493,1.78493,1.78465,1.78465,218599999.0
2005-08-08 21:48:00,1.78465,1.78485,1.78465,1.78485,100799999.0
2005-08-08 21:49:00,1.78463,1.78479,1.78445,1.78445,87099999.0
2005-08-08 21:50:00,1.78447,1.7847,1.78447,1.78449,74499999.0
2005-08-08 21:51:00,1.78448,1.78477,1.78434,1.78463,124699999.0
2005-08-08 21:52:00,1.78473,1.78475,1.78448,1.78454,80000000.0
2005-08-08 21:53:00,1.78466,1.78476,1.78444,1.78447,74900001.0
2005-08-08 21:54:00,1.78489,1.78497,1.78485,1.78485,54200000.0
2005-08-08 21:55:00,1.78485,1.78492,1.78479,1.78482,272999998.0
2005-08-08 21:56:00,1.78465,1.78475,1.78447,1.78454,93300002.0
2005-08-08 21:57:00,1.78485,1.7849,1.78472,1.78472,62900000.0
2005-08-08 21:58:00,1.78457,1.78464,1.78432,1.78432,46400000.0
2005-08-08 21:59:00,1.78468,1.7847,1.78456,1.78456,432899999.0
2005-08-08 22:00:00,1.78446,1.7845,1.78417,1.78439,246900001.0
2005-08-08 22:01:00,1.78435,1.78435,1.78428,1.78428,97200000.0
2005-08-08 22:02:00,1.78432,1.78443,1.78428,1.78443,137600000.0
2005-08-08 22:03:00,1.78438,1.78438,1.7843,1.78432,114300000.0
2005-08-08 22:04:00,1.78425,1.78432,1.78422,1.78422,274099999.0
2005-08-08 22:05:00,1.78431,1.78446,1.78423,1.78446,146399999.0
2005-08-08 22:06:00,1.78451,1.7846,1.78451,1.78458,51100000.0
2005-08-08 22:07:00,1.78456,1.78456,1.7843,1.78453,79800001.0
2005-08-08 22:08:00,1.7846,1.7846,1.78458,1.78458,85200000.0
2005-08-08 22:09:00,1.78447,1.7845,1.78439,1.7845,84500001.0
2005-08-08 22:10:00,1.78447,1.78447,1.78442,1.78443,45999999.0
2005-08-08 22:11:00,1.78447,1.78449,1.78399,1.78401,45800000.0
2005-08-08 22:12:00,1.78398,1.78398,1.78387,1.78387,181700001.0
2005-08-08 22:13:00,1.78389,1.78389,1.78382,1.78382,51300000.0
2005-08-08 22:14:00,1.78378,1.78378,1.78373,1.78377,19700000.0
2005-08-08 22:15:00,1.7839,1.784,1.78382,1.78393,236100000.0
2005-08-08 22:16:00,1.78395,1.78405,1.78395,1.784,335400005.0
2005-08-08 22:17:00,1.78395,1.78405,1.7839,1.784,24100000.0
2005-08-08 22:18:00,1.78399,1.78399,1.78376,1.78376,61200000.0
2005-08-08 22:19:00,1.78377,1.78385,1.78377,1.7838,45300000.0
2005-08-08 22:20:00,1.78382,1.78391,1.78379,1.78379,71499999.0
2005-08-08 22:21:00,1.78378,1.78382,1.78367,1.78367,101999999.0
2005-08-08 22:22:00,1.78366,1.78376,1.78366,1.78366,69000000.0
2005-08-08 22:23:00,1.78365,1.78375,1.78358,1.78358,191900001.0
2005-08-08 22:24:00,1.78361,1.78372,1.7836,1.78372,87599999.0
2005-08-08 22:25:00,1.78383,1.7841,1.78383,1.78392,132600001.0
2005-08-08 22:26:00,1.78388,1.78388,1.78379,1.78379,51700000.0
2005-08-08 22:27:00,1.78376,1.78391,1.78376,1.7839,80200000.0
2005-08-08 22:28:00,1.78392,1.78403,1.78385,1.7839,109799998.0
2005-08-08 22:29:00,1.7839,1.78394,1.78367,1.78367,188099998.0
2005-08-08 22:30:00,1.7837,1.78379,1.78369,1.78375,69700000.0
2005-08-08 22:31:00,1.7838,1.78395,1.78379,1.78379,94999999.0
2005-08-08 22:32:00,1.78375,1.7838,1.78375,1.78375,152100000.0
2005-08-08 22:33:00,1.78377,1.78387,1.78375,1.78375,92600000.0
2005-08-08 22:34:00,1.78375,1.7838,1.78367,1.7837,176599999.0
2005-08-08 22:35:00,1.78379,1.78397,1.78379,1.7839,32400000.0
2005-08-08 22:36:00,1.78383,1.78383,1.78373,1.78373,55599999.0
2005-08-08 22:37:00,1.78376,1.78376,1.78299,1.78352,165499999.0
2005-08-08 22:38:00,1.78365,1.7837,1.78359,1.78368,47400001.0
2005-08-08 22:39:00,1.78375,1.78395,1.78375,1.78395,34900000.0
2005-08-08 22:40:00,1.784,1.78408,1.784,1.78408,102900000.0
2005-08-08 22:41:00,1.78408,1.78408,1.78387,1.78391,50700000.0
2005-08-08 22:42:00,1.78383,1.78383,1.78366,1.78382,65500001.0
2005-08-08 22:43:00,1.7838,1.78394,1.78371,1.78371,106900000.0
2005-08-08 22:44:00,1.78375,1.78375,1.78368,1.78373,173000003.0
2005-08-08 22:45:00,1.78373,1.78376,1.78364,1.78373,63900000.0
2005-08-08 22:46:00,1.78378,1.78388,1.78378,1.78384,54200000.0
2005-08-08 22:47:00,1.78383,1.78383,1.78376,1.78379,76799999.0
2005-08-08 22:48:00,1.78382,1.78389,1.78374,1.78374,92600000.0
2005-08-08 22:49:00,1.78374,1.78381,1.78372,1.78381,54599999.0
2005-08-08 22:50:00,1.78372,1.7839,1.78355,1.78366,40000000.0
2005-08-08 22:51:00,1.78382,1.78383,1.78382,1.78383,36600001.0
2005-08-08 22:52:00,1.78355,1.78388,1.78351,1.78372,49800000.0
2005-08-08 22:53:00,1.78392,1.78392,1.78365,1.7839,22000000.0
2005-08-08 22:54:00,1.78392,1.78392,1.78385,1.78385,72400000.0
2005-08-08 22:55:00,1.78385,1.7839,1.78385,1.7839,31600000.0
2005-08-08 22:56:00,1.78391,1.78406,1.78391,1.78406,36600000.0
2005-08-08 22:57:00,1.7842,1.7842,1.7839,1.78417,41300000.0
2005-08-08 22:58:00,1.7841,1.78425,1.7841,1.7842,65499999.0
2005-08-08 22:59:00,1.78423,1.78427,1.78418,1.78425,125299999.0
2005-08-08 23:00:00,1.78427,1.78442,1.78391,1.78435,35000000.0
2005-08-08 23:01:00,1.78434,1.78434,1.78406,1.78423,124400000.0
2005-08-08 23:02:00,1.7843,1.78447,1.78392,1.78425,81299999.0
2005-08-08 23:03:00,1.78457,1.78459,1.78416,1.78446,110300000.0
2005-08-08 23:04:00,1.78425,1.78446,1.78412,1.78446,38500000.0
2005-08-08 23:05:00,1.78445,1.78454,1.78415,1.78426,92399999.0
2005-08-08 23:06:00,1.7843,1.78455,1.78419,1.78422,63400000.0
2005-08-08 23:07:00,1.78425,1.78448,1.7842,1.78427,55200000.0
2005-08-08 23:08:00,1.78432,1.78448,1.78421,1.78425,58950000.0
2005-08-08 23:09:00,1.78427,1.78435,1.78415,1.7843,57700000.0
2005-08-08 23:10:00,1.78435,1.78444,1.78421,1.78432,85300001.0
2005-08-08 23:11:00,1.78442,1.78452,1.78413,1.78423,48300000.0
2005-08-08 23:12:00,1.78423,1.78429,1.78418,1.78421,72099999.0
2005-08-08 23:13:00,1.78435,1.78441,1.78417,1.78433,38600000.0
2005-08-08 23:14:00,1.7843,1.7844,1.784,1.78417,122300000.0
2005-08-08 23:15:00,1.78425,1.78435,1.78394,1.78408,97200000.0
2005-08-08 23:16:00,1.78415,1.78442,1.78415,1.78442,111299998.0
2005-08-08 23:17:00,1.78428,1.78432,1.78414,1.78423,57599998.0
2005-08-08 23:18:00,1.78413,1.78442,1.78402,1.78436,74200000.0
2005-08-08 23:19:00,1.78423,1.78439,1.7841,1.78413,80300000.0
2005-08-08 23:20:00,1.78435,1.78453,1.78426,1.78441,78299999.0
2005-08-08 23:21:00,1.78445,1.78459,1.78403,1.78432,89400003.0
2005-08-08 23:22:00,1.7843,1.7846,1.7843,1.7846,52500000.0
2005-08-08 23:23:00,1.78426,1.78465,1.78422,1.78452,69800000.0
2005-08-08 23:24:00,1.78459,1.78459,1.78422,1.78422,40800000.0
2005-08-08 23:25:00,1.78408,1.78453,1.78406,1.78453,11400000.0
2005-08-08 23:26:00,1.78458,1.7846,1.78458,1.7846,5500000.0
2005-08-08 23:27:00,1.78458,1.78462,1.78458,1.78462,17600000.0
2005-08-08 23:28:00,1.78442,1.78442,1.78425,1.78433,21000000.0
2005-08-08 23:29:00,1.78427,1.78439,1.78414,1.78422,72699998.0
2005-08-08 23:30:00,1.78432,1.78432,1.78412,1.78425,39900000.0
2005-08-08 23:31:00,1.78431,1.78434,1.78423,1.78423,76700000.0
2005-08-08 23:32:00,1.78395,1.78426,1.78395,1.78413,65000000.0
2005-08-08 23:33:00,1.7842,1.7842,1.7842,1.7842,7600000.0
2005-08-08 23:34:00,1.7842,1.78425,1.7842,1.7842,117099997.0
2005-08-08 23:35:00,1.78415,1.78427,1.78415,1.78427,4300000.0
2005-08-08 23:36:00,1.78405,1.78425,1.78393,1.78397,81799997.0
2005-08-08 23:37:00,1.78425,1.78425,1.78425,1.78425,12300000.0
2005-08-08 23:38:00,1.78415,1.78427,1.78392,1.78405,116899998.0
2005-08-08 23:39:00,1.78425,1.78425,1.78425,1.78425,9500000.0
2005-08-08 23:40:00,1.78425,1.78425,1.7842,1.78425,35900001.0
2005-08-08 23:41:00,1.78418,1.78418,1.78418,1.78418,5900000.0
2005-08-08 23:42:00,1.78418,1.78423,1.78403,1.78415,96900000.0
2005-08-08 23:43:00,1.7842,1.78426,1.78417,1.78417,71199999.0
2005-08-08 23:44:00,1.78383,1.78416,1.78371,1.78375,70300001.0
2005-08-08 23:45:00,1.78415,1.78417,1.784,1.78417,29199999.0
2005-08-08 23:46:00,1.78415,1.78415,1.78415,1.78415,11500000.0
2005-08-08 23:47:00,1.78415,1.78415,1.7841,1.7841,19600000.0
2005-08-08 23:48:00,1.784,1.78415,1.78382,1.78382,89700000.0
2005-08-08 23:49:00,1.78415,1.78415,1.78407,1.78407,38300000.0
2005-08-08 23:50:00,1.7841,1.78415,1.7841,1.7841,35600000.0
2005-08-08 23:51:00,1.78387,1.78417,1.78387,1.784,115799998.0
2005-08-08 23:52:00,1.7841,1.7841,1.7841,1.7841,3800000.0
2005-08-08 23:53:00,1.78392,1.7841,1.78389,1.78389,35600000.0
2005-08-08 23:54:00,1.78405,1.78411,1.7838,1.78383,69000000.0
2005-08-08 23:55:00,1.78389,1.78414,1.78376,1.78414,93500000.0
2005-08-08 23:56:00,1.78399,1.78399,1.78396,1.78396,10100000.0
2005-08-08 23:57:00,1.7838,1.7838,1.7838,1.7838,20400000.0
2005-08-08 23:58:00,1.78391,1.78407,1.78391,1.78405,30700000.0
2005-08-08 23:59:00,1.784,1.78417,1.78376,1.78384,56400001.0
2005-08-09 00:00:00,1.78412,1.78421,1.78412,1.78416,28300000.0
2005-08-09 00:01:00,1.7839,1.78413,1.78385,1.78402,91800000.0
2005-08-09 00:02:00,1.7841,1.78417,1.7841,1.78412,64199998.0
2005-08-09 00:03:00,1.78417,1.78432,1.78413,1.78432,73800000.0
2005-08-09 00:04:00,1.7842,1.78437,1.78403,1.78416,77800003.0
2005-08-09 00:05:00,1.7843,1.78432,1.7841,1.78432,58100000.0
2005-08-09 00:06:00,1.78435,1.78435,1.78435,1.78435,3800000.0
2005-08-09 00:07:00,1.78422,1.78437,1.78414,1.78418,43499999.0
2005-08-09 00:08:00,1.78437,1.78437,1.78428,1.78428,8200000.0
2005-08-09 00:09:00,1.78406,1.78433,1.78406,1.78409,99799999.0
2005-08-09 00:10:00,1.78439,1.78439,1.78436,1.78436,26200000.0
2005-08-09 00:11:00,1.78427,1.78451,1.78408,1.7843,86499999.0
2005-08-09 00:12:00,1.78448,1.78448,1.78448,1.78448,21799999.0
2005-08-09 00:13:00,1.78435,1.78444,1.78432,1.78432,25400000.0
2005-08-09 00:14:00,1.78433,1.78437,1.78431,1.78432,61400000.0
2005-08-09 00:15:00,1.78403,1.78432,1.78401,1.78405,66100000.0
2005-08-09 00:16:00,1.78437,1.78437,1.78422,1.78425,14500000.0
2005-08-09 00:17:00,1.7843,1.78435,1.7843,1.78435,2700000.0
2005-08-09 00:18:00,1.78402,1.78419,1.78392,1.78411,119600000.0
2005-08-09 00:19:00,1.78435,1.78435,1.78425,1.7843,10200000.0
2005-08-09 00:20:00,1.78428,1.78428,1.78398,1.78407,68500000.0
2005-08-09 00:21:00,1.78392,1.78416,1.78386,1.78386,69300000.0
2005-08-09 00:22:00,1.78412,1.78426,1.78412,1.78419,56599999.0
2005-08-09 00:23:00,1.7842,1.78432,1.78417,1.78432,28900000.0
2005-08-09 00:24:00,1.78417,1.78424,1.784,1.78407,98699999.0
2005-08-09 00:25:00,1.78416,1.78427,1.78408,1.78408,22300000.0
2005-08-09 00:26:00,1.78417,1.78422,1.78411,1.78413,45100000.0
2005-08-09 00:27:00,1.78401,1.78421,1.78401,1.78413,21100000.0
2005-08-09 00:28:00,1.78423,1.78423,1.78402,1.7841,27900001.0
2005-08-09 00:29:00,1.78405,1.78415,1.78405,1.78415,118100002.0
2005-08-09 00:30:00,1.78415,1.78415,1.7841,1.7841,8000000.0
2005-08-09 00:31:00,1.78414,1.78421,1.78414,1.78421,3300000.0
2005-08-09 00:32:00,1.78416,1.78419,1.78416,1.78419,38999999.0
2005-08-09 00:33:00,1.78405,1.7842,1.78388,1.78399,124900002.0
2005-08-09 00:34:00,1.78419,1.78439,1.78419,1.7842,16800000.0
2005-08-09 00:35:00,1.78415,1.7844,1.78415,1.78431,39900000.0
2005-08-09 00:36:00,1.78432,1.78437,1.78405,1.78434,106699999.0
2005-08-09 00:37:00,1.78432,1.78438,1.7841,1.78438,66700000.0
2005-08-09 00:38:00,1.78427,1.78427,1.78425,1.78425,33800000.0
2005-08-09 00:39:00,1.7843,1.78441,1.7841,1.78433,48100000.0
2005-08-09 00:40:00,1.78428,1.78428,1.78403,1.78412,56600001.0
2005-08-09 00:41:00,1.78444,1.78444,1.78413,1.78413,64799999.0
2005-08-09 00:42:00,1.78429,1.7843,1.78413,1.78413,78500000.0
2005-08-09 00:43:00,1.78418,1.78418,1.78414,1.78418,49200000.0
2005-08-09 00:44:00,1.78415,1.7842,1.78413,1.78419,59600001.0
2005-08-09 00:45:00,1.784,1.78423,1.784,1.78409,19000000.0
2005-08-09 00:46:00,1.78417,1.78427,1.78411,1.78414,60400000.0
2005-08-09 00:47:00,1.78417,1.7842,1.78412,1.7842,61500002.0
2005-08-09 00:48:00,1.78418,1.78418,1.78409,1.78414,58099999.0
2005-08-09 00:49:00,1.78385,1.7842,1.78385,1.78397,78200001.0
2005-08-09 00:50:00,1.78415,1.78415,1.7841,1.7841,43300000.0
2005-08-09 00:51:00,1.78397,1.78408,1.7838,1.78387,96200000.0
2005-08-09 00:52:00,1.7839,1.7842,1.7839,1.78418,54400000.0
2005-08-09 00:53:00,1.78407,1.78413,1.784,1.78404,69900000.0
2005-08-09 00:54:00,1.78398,1.78423,1.78385,1.78404,75300001.0
2005-08-09 00:55:00,1.7841,1.78415,1.7841,1.78412,88000001.0
2005-08-09 00:56:00,1.78403,1.78403,1.78394,1.784,41900001.0
2005-08-09 00:57:00,1.78376,1.78408,1.78366,1.78366,88900001.0
2005-08-09 00:58:00,1.78397,1.78405,1.78395,1.784,73600001.0
2005-08-09 00:59:00,1.78402,1.78402,1.78379,1.78382,100099999.0
2005-08-09 01:00:00,1.78367,1.78376,1.78348,1.78368,105100002.0
2005-08-09 01:01:00,1.78375,1.78375,1.78364,1.78369,74400000.0
2005-08-09 01:02:00,1.78366,1.78384,1.78366,1.78379,50099999.0
2005-08-09 01:03:00,1.78397,1.78399,1.78383,1.78395,61000000.0
2005-08-09 01:04:00,1.78388,1.78403,1.78379,1.78391,66100000.0
2005-08-09 01:05:00,1.78395,1.78395,1.78385,1.7839,70699999.0
2005-08-09 01:06:00,1.78408,1.78442,1.78408,1.78433,48700000.0
2005-08-09 01:07:00,1.78449,1.78477,1.78449,1.78471,84000001.0
2005-08-09 01:08:00,1.78466,1.78466,1.78457,1.78466,106199999.0
2005-08-09 01:09:00,1.78465,1.78485,1.78465,1.78471,86099999.0
2005-08-09 01:10:00,1.7847,1.78475,1.78468,1.78475,12200000.0
2005-08-09 01:11:00,1.7848,1.7848,1.78464,1.78471,60200001.0
2005-08-09 01:12:00,1.78472,1.78499,1.78472,1.78497,30000000.0
2005-08-09 01:13:00,1.78505,1.7853,1.78505,1.7853,38199999.0
2005-08-09 01:14:00,1.78532,1.78532,1.78509,1.78509,37799999.0
2005-08-09 01:15:00,1.78502,1.7851,1.78497,1.78505,52500000.0
2005-08-09 01:16:00,1.7851,1.78514,1.7851,1.78511,34100000.0
2005-08-09 01:17:00,1.78508,1.7851,1.785,1.78502,60499999.0
2005-08-09 01:18:00,1.78505,1.78505,1.785,1.78505,45399999.0
2005-08-09 01:19:00,1.78498,1.785,1.78498,1.785,60399997.0
2005-08-09 01:20:00,1.785,1.78505,1.785,1.78505,5800000.0
2005-08-09 01:21:00,1.78495,1.7851,1.78495,1.785,57100000.0
2005-08-09 01:22:00,1.78495,1.78507,1.78495,1.78507,36800000.0
2005-08-09 01:23:00,1.78512,1.78531,1.78512,1.78527,94099996.0
2005-08-09 01:24:00,1.7852,1.7853,1.78516,1.78516,32000000.0
2005-08-09 01:25:00,1.78514,1.78524,1.78509,1.7852,69600001.0
2005-08-09 01:26:00,1.78533,1.78586,1.78533,1.78586,64800000.0
2005-08-09 01:27:00,1.78571,1.78587,1.78565,1.78565,71600001.0
2005-08-09 01:28:00,1.78545,1.78545,1.78513,1.78513,25800000.0
2005-08-09 01:29:00,1.78521,1.78532,1.7851,1.78532,37100001.0
2005-08-09 01:30:00,1.78532,1.78532,1.78507,1.78507,70400001.0
2005-08-09 01:31:00,1.78507,1.7851,1.7848,1.7849,105800000.0
2005-08-09 01:32:00,1.78513,1.78546,1.78504,1.78546,50500001.0
2005-08-09 01:33:00,1.78562,1.78571,1.78556,1.78569,65500001.0
2005-08-09 01:34:00,1.78578,1.78593,1.78575,1.78593,45400000.0
2005-08-09 01:35:00,1.78591,1.78598,1.78577,1.78579,127200003.0
2005-08-09 01:36:00,1.78582,1.78596,1.78577,1.78579,58699999.0
2005-08-09 01:37:00,1.78577,1.78599,1.78573,1.78599,79099999.0
2005-08-09 01:38:00,1.78607,1.78611,1.78594,1.78594,24400000.0
2005-08-09 01:39:00,1.78587,1.78587,1.78568,1.78573,51700001.0
2005-08-09 01:40:00,1.7857,1.78598,1.78566,1.78598,47900001.0
2005-08-09 01:41:00,1.78591,1.78591,1.7856,1.78585,94900000.0
2005-08-09 01:42:00,1.78606,1.78606,1.78582,1.78591,72899998.0
2005-08-09 01:43:00,1.7859,1.78595,1.7859,1.78595,46699998.0
2005-08-09 01:44:00,1.78581,1.78581,1.78566,1.78577,52500000.0
2005-08-09 01:45:00,1.78568,1.78575,1.78555,1.78555,65600000.0
2005-08-09 01:46:00,1.78577,1.78577,1.78553,1.78553,53899999.0
2005-08-09 01:47:00,1.78559,1.78559,1.78556,1.78556,9200000.0
2005-08-09 01:48:00,1.7856,1.78572,1.7856,1.78572,39100000.0
2005-08-09 01:49:00,1.78568,1.78568,1.78562,1.78562,22700000.0
2005-08-09 01:50:00,1.78565,1.78565,1.78555,1.78555,13200000.0
2005-08-09 01:51:00,1.78558,1.78558,1.78544,1.78548,81000000.0
2005-08-09 01:52:00,1.78552,1.78561,1.78552,1.78559,26200000.0
2005-08-09 01:53:00,1.78556,1.78559,1.78556,1.78559,23100001.0
2005-08-09 01:54:00,1.78545,1.78555,1.78545,1.7855,18100000.0
2005-08-09 01:55:00,1.78501,1.78542,1.78501,1.78532,40449999.0
2005-08-09 01:56:00,1.78548,1.78548,1.7854,1.78542,38100000.0
2005-08-09 01:57:00,1.78542,1.78545,1.78516,1.7852,66800001.0
2005-08-09 01:58:00,1.78541,1.78549,1.78521,1.78548,44100000.0
2005-08-09 01:59:00,1.78526,1.78538,1.78526,1.78526,48200000.0
2005-08-09 02:00:00,1.7855,1.78553,1.78544,1.78553,36600000.0
2005-08-09 02:01:00,1.78526,1.78539,1.78522,1.78534,90599999.0
2005-08-09 02:02:00,1.78545,1.78546,1.7854,1.7854,29500000.0
2005-08-09 02:03:00,1.7854,1.7855,1.78513,1.78521,107700001.0
2005-08-09 02:04:00,1.7854,1.7855,1.7854,1.78548,42099999.0
2005-08-09 02:05:00,1.78552,1.78557,1.78551,1.78557,65500000.0
2005-08-09 02:06:00,1.78553,1.78553,1.78541,1.78547,14600000.0
2005-08-09 02:07:00,1.78545,1.78545,1.78545,1.78545,2400000.0
2005-08-09 02:08:00,1.78538,1.7854,1.78519,1.7854,89500000.0
2005-08-09 02:09:00,1.78534,1.78534,1.78529,1.78529,4000000.0
2005-08-09 02:10:00,1.78518,1.78528,1.78516,1.78528,20100000.0
2005-08-09 02:11:00,1.78531,1.78531,1.78488,1.7851,96800002.0
2005-08-09 02:12:00,1.78505,1.78515,1.78505,1.78507,39400000.0
2005-08-09 02:13:00,1.78503,1.78503,1.78478,1.78488,56800000.0
2005-08-09 02:14:00,1.78493,1.785,1.78485,1.78498,49400000.0
2005-08-09 02:15:00,1.78505,1.78505,1.78495,1.78505,32900000.0
2005-08-09 02:16:00,1.78501,1.7851,1.78501,1.78508,35300000.0
2005-08-09 02:17:00,1.7851,1.7851,1.785,1.78506,14200000.0
2005-08-09 02:18:00,1.78485,1.78517,1.78469,1.78517,66800001.0
2005-08-09 02:19:00,1.78486,1.7851,1.78479,1.78492,93400002.0
2005-08-09 02:20:00,1.78527,1.78533,1.78519,1.78533,52700000.0
2005-08-09 02:21:00,1.78533,1.78551,1.78531,1.7855,47900000.0
2005-08-09 02:22:00,1.78543,1.78555,1.78539,1.78539,126199996.0
2005-08-09 02:23:00,1.78533,1.78542,1.78533,1.78533,70400000.0
2005-08-09 02:24:00,1.78527,1.78535,1.78526,1.78535,34000001.0
2005-08-09 02:25:00,1.78531,1.7854,1.78523,1.78533,36600000.0
2005-08-09 02:26:00,1.78527,1.78529,1.78511,1.78527,64500000.0
2005-08-09 02:27:00,1.78526,1.78544,1.78526,1.78544,103600000.0
2005-08-09 02:28:00,1.78539,1.78551,1.78539,1.78551,22300000.0
2005-08-09 02:29:00,1.78551,1.78578,1.78543,1.78578,55900000.0
2005-08-09 02:30:00,1.78581,1.7859,1.7858,1.78582,37900000.0
2005-08-09 02:31:00,1.78587,1.78587,1.7855,1.78582,63300000.0
2005-08-09 02:32:00,1.7856,1.7857,1.78535,1.78554,73400001.0
2005-08-09 02:33:00,1.78579,1.78579,1.78557,1.78557,16300000.0
2005-08-09 02:34:00,1.78568,1.78591,1.78568,1.78586,48000000.0
2005-08-09 02:35:00,1.78593,1.78608,1.78593,1.786,36600000.0
2005-08-09 02:36:00,1.786,1.78605,1.78598,1.786,64499998.0
2005-08-09 02:37:00,1.78558,1.78588,1.78558,1.7857,78200003.0
2005-08-09 02:38:00,1.78595,1.78601,1.78589,1.78589,68999999.0
2005-08-09 02:39:00,1.7859,1.78612,1.78587,1.78612,88799999.0
2005-08-09 02:40:00,1.78595,1.78598,1.78549,1.78569,104400002.0
2005-08-09 02:41:00,1.78615,1.78626,1.78613,1.78613,27900000.0
2005-08-09 02:42:00,1.78612,1.78623,1.78612,1.78623,47800000.0
2005-08-09 02:43:00,1.786,1.78615,1.7859,1.78591,90300000.0
2005-08-09 02:44:00,1.78615,1.78625,1.78599,1.78615,131999998.0
2005-08-09 02:45:00,1.78616,1.78627,1.78616,1.78622,73600002.0
2005-08-09 02:46:00,1.78616,1.78631,1.78616,1.7862,46899999.0
2005-08-09 02:47:00,1.78612,1.78612,1.78584,1.78584,121700002.0
2005-08-09 02:48:00,1.78609,1.78618,1.78604,1.78612,30700000.0
2005-08-09 02:49:00,1.78627,1.78646,1.78627,1.7864,29600000.0
2005-08-09 02:50:00,1.78638,1.78648,1.78632,1.7864,33100000.0
2005-08-09 02:51:00,1.78634,1.78642,1.78632,1.78639,27900000.0
2005-08-09 02:52:00,1.78626,1.78626,1.78615,1.78625,74400000.0
2005-08-09 02:53:00,1.7862,1.78632,1.7862,1.78632,11400000.0
2005-08-09 02:54:00,1.78625,1.78625,1.78602,1.7862,81099998.0
2005-08-09 02:55:00,1.78614,1.78629,1.78614,1.78617,45600000.0
2005-08-09 02:56:00,1.78627,1.78633,1.7862,1.7863,80100000.0
2005-08-09 02:57:00,1.78635,1.78635,1.78627,1.78628,155800001.0
2005-08-09 02:58:00,1.78637,1.78641,1.78637,1.78637,49900000.0
2005-08-09 02:59:00,1.78635,1.78635,1.78625,1.78625,19500000.0
2005-08-09 03:00:00,1.78634,1.78647,1.78634,1.78647,59999999.0
2005-08-09 03:01:00,1.78655,1.7867,1.78655,1.78667,34100000.0
2005-08-09 03:02:00,1.7866,1.78661,1.78658,1.78658,30200000.0
2005-08-09 03:03:00,1.78669,1.78688,1.78669,1.78675,102400001.0
2005-08-09 03:04:00,1.78677,1.78678,1.78659,1.78659,39300000.0
2005-08-09 03:05:00,1.78652,1.78668,1.78652,1.78661,50300000.0
2005-08-09 03:06:00,1.78674,1.78811,1.78674,1.78811,74200000.0
2005-08-09 03:07:00,1.78765,1.78808,1.78752,1.78756,48699999.0
2005-08-09 03:08:00,1.78723,1.78723,1.7867,1.78679,68399999.0
2005-08-09 03:09:00,1.7866,1.7866,1.786,1.78613,89699999.0
2005-08-09 03:10:00,1.78634,1.78655,1.78634,1.78651,35000000.0
2005-08-09 03:11:00,1.78611,1.78611,1.78584,1.78584,6600000.0
2005-08-09 03:12:00,1.78582,1.78665,1.78582,1.78665,44500000.0
2005-08-09 03:13:00,1.78699,1.787,1.7865,1.7865,55900000.0
2005-08-09 03:14:00,1.7864,1.78693,1.7864,1.78693,52400000.0
2005-08-09 03:15:00,1.78702,1.78702,1.78658,1.78665,25200001.0
2005-08-09 03:16:00,1.78657,1.7866,1.78656,1.78658,70700000.0
2005-08-09 03:17:00,1.78648,1.78705,1.78647,1.78705,30000000.0
2005-08-09 03:18:00,1.78707,1.78727,1.78707,1.78723,24200000.0
2005-08-09 03:19:00,1.78717,1.78727,1.78717,1.78727,16900000.0
2005-08-09 03:20:00,1.78728,1.78739,1.78722,1.78722,105099999.0
2005-08-09 03:21:00,1.78715,1.78727,1.78708,1.78725,68900001.0
2005-08-09 03:22:00,1.78713,1.78713,1.78685,1.78685,69399999.0
2005-08-09 03:23:00,1.78696,1.78701,1.78696,1.78701,10900000.0
2005-08-09 03:24:00,1.78728,1.78737,1.78728,1.78737,7800000.0
2005-08-09 03:25:00,1.78731,1.78738,1.78718,1.78718,77200001.0
2005-08-09 03:26:00,1.78704,1.78712,1.787,1.78712,37600000.0
2005-08-09 03:27:00,1.78722,1.78728,1.78722,1.78728,24600000.0
2005-08-09 03:28:00,1.7873,1.7874,1.78716,1.7874,88299999.0
2005-08-09 03:29:00,1.78729,1.78754,1.78729,1.78751,81600000.0
2005-08-09 03:30:00,1.78748,1.78767,1.7874,1.78752,55600000.0
2005-08-09 03:31:00,1.78742,1.78749,1.78727,1.78727,67800000.0
2005-08-09 03:32:00,1.78737,1.78743,1.78732,1.78743,50599999.0
2005-08-09 03:33:00,1.78732,1.7874,1.78727,1.7874,50900000.0
2005-08-09 03:34:00,1.78733,1.78733,1.78722,1.78722,3300000.0
2005-08-09 03:35:00,1.7872,1.7872,1.7872,1.7872,3100000.0
2005-08-09 03:36:00,1.78717,1.78723,1.78703,1.78703,50599999.0
2005-08-09 03:37:00,1.7866,1.78738,1.7866,1.78704,32700000.0
2005-08-09 03:38:00,1.78703,1.78717,1.78703,1.78711,50999999.0
2005-08-09 03:39:00,1.78718,1.7872,1.78702,1.78702,24700000.0
2005-08-09 03:40:00,1.78707,1.78713,1.78705,1.78713,35999999.0
2005-08-09 03:41:00,1.78708,1.78708,1.78708,1.78708,36599998.0
2005-08-09 03:42:00,1.78705,1.78716,1.78701,1.78711,47446993.0
2005-08-09 03:43:00,1.78708,1.78721,1.78699,1.78711,69799999.0
2005-08-09 03:44:00,1.78717,1.78723,1.78717,1.78723,29600000.0
2005-08-09 03:45:00,1.78733,1.7876,1.78733,1.7876,40899999.0
2005-08-09 03:46:00,1.78748,1.78748,1.78715,1.78715,40000000.0
2005-08-09 03:47:00,1.78732,1.7876,1.78732,1.78747,105900000.0
2005-08-09 03:48:00,1.78748,1.78771,1.78744,1.78767,47300000.0
2005-08-09 03:49:00,1.78762,1.78781,1.78762,1.78778,37200000.0
2005-08-09 03:50:00,1.78778,1.78811,1.78774,1.7881,59600000.0
2005-08-09 03:51:00,1.788,1.78836,1.78794,1.78831,28500000.0
2005-08-09 03:52:00,1.78824,1.78824,1.78785,1.78785,47800000.0
2005-08-09 03:53:00,1.78772,1.78811,1.78772,1.78811,130300003.0
2005-08-09 03:54:00,1.7881,1.7881,1.78777,1.78777,38800000.0
2005-08-09 03:55:00,1.78792,1.78813,1.78784,1.78792,76699996.0
2005-08-09 03:56:00,1.78798,1.78828,1.78793,1.78828,58300001.0
2005-08-09 03:57:00,1.78835,1.78839,1.78835,1.78839,37400000.0
2005-08-09 03:58:00,1.78838,1.78848,1.78831,1.78847,31500000.0
2005-08-09 03:59:00,1.78844,1.78871,1.78844,1.78871,17000000.0
2005-08-09 04:00:00,1.78863,1.78863,1.78848,1.78848,36600000.0
2005-08-09 04:01:00,1.78848,1.78848,1.78844,1.78844,6400000.0
2005-08-09 04:02:00,1.78848,1.78852,1.78848,1.78852,2300000.0
2005-08-09 04:03:00,1.78848,1.78848,1.7884,1.78847,34600000.0
2005-08-09 04:04:00,1.78846,1.7885,1.78834,1.78834,58100000.0
2005-08-09 04:05:00,1.7882,1.7882,1.78796,1.78803,43800000.0
2005-08-09 04:06:00,1.78794,1.788,1.7879,1.7879,61899999.0
2005-08-09 04:07:00,1.78794,1.78803,1.78784,1.78784,88499999.0
2005-08-09 04:08:00,1.78794,1.78801,1.7878,1.78801,51700000.0
2005-08-09 04:09:00,1.78795,1.78796,1.78777,1.78786,132800001.0
2005-08-09 04:10:00,1.78775,1.78775,1.78764,1.7877,91299999.0
2005-08-09 04:11:00,1.78778,1.78783,1.78776,1.78778,60599998.0
2005-08-09 04:12:00,1.78777,1.78785,1.78768,1.78785,48400000.0
2005-08-09 04:13:00,1.78787,1.78793,1.78777,1.78777,104999999.0
2005-08-09 04:14:00,1.78785,1.78803,1.78785,1.78789,88500001.0
2005-08-09 04:15:00,1.78803,1.78805,1.78799,1.788,29300000.0
2005-08-09 04:16:00,1.78777,1.78785,1.78769,1.78771,53200000.0
2005-08-09 04:17:00,1.78793,1.78805,1.78788,1.78801,142800002.0
2005-08-09 04:18:00,1.78788,1.78788,1.78745,1.78745,83099998.0
2005-08-09 04:19:00,1.78753,1.78753,1.78737,1.78745,64000001.0
2005-08-09 04:20:00,1.78732,1.78737,1.78705,1.78705,13000000.0
2005-08-09 04:21:00,1.78668,1.78716,1.78624,1.78712,21400000.0
2005-08-09 04:22:00,1.78699,1.78713,1.78699,1.78713,65500000.0
2005-08-09 04:23:00,1.78675,1.78675,1.78614,1.78662,25900000.0
2005-08-09 04:24:00,1.78692,1.78709,1.78692,1.78707,61800000.0
2005-08-09 04:25:00,1.7871,1.7871,1.7871,1.7871,10500000.0
2005-08-09 04:26:00,1.78687,1.78707,1.78664,1.78674,97299999.0
2005-08-09 04:27:00,1.78718,1.78721,1.78712,1.78716,86399999.0
2005-08-09 04:28:00,1.78706,1.78713,1.78696,1.78713,75800000.0
2005-08-09 04:29:00,1.78715,1.78715,1.787,1.78714,74700000.0
2005-08-09 04:30:00,1.78719,1.78725,1.78719,1.78725,6400000.0
2005-08-09 04:31:00,1.78716,1.78718,1.78712,1.78712,23400000.0
2005-08-09 04:32:00,1.78705,1.78705,1.78705,1.78705,11200000.0
2005-08-09 04:33:00,1.7871,1.78717,1.78698,1.78698,13200000.0
2005-08-09 04:34:00,1.78713,1.78717,1.78713,1.78717,28200001.0
2005-08-09 04:35:00,1.78718,1.78732,1.78718,1.78728,55000000.0
2005-08-09 04:36:00,1.7872,1.78723,1.78709,1.78717,26500000.0
2005-08-09 04:37:00,1.78712,1.78712,1.78684,1.78684,62100000.0
2005-08-09 04:38:00,1.78682,1.78709,1.78682,1.78709,63100001.0
2005-08-09 04:39:00,1.78692,1.78694,1.78664,1.78691,97899998.0
2005-08-09 04:40:00,1.78723,1.78727,1.78723,1.78726,16800000.0
2005-08-09 04:41:00,1.78726,1.78729,1.78726,1.78729,42800001.0
2005-08-09 04:42:00,1.78722,1.78724,1.78687,1.78687,59099999.0
2005-08-09 04:43:00,1.78675,1.78688,1.78675,1.78686,54300000.0
2005-08-09 04:44:00,1.78685,1.78696,1.78685,1.78686,59199999.0
2005-08-09 04:45:00,1.78686,1.78686,1.7867,1.78678,66100000.0
2005-08-09 04:46:00,1.7867,1.78736,1.7867,1.78711,53650000.0
2005-08-09 04:47:00,1.78701,1.78701,1.78689,1.7869,68999999.0
2005-08-09 04:48:00,1.78685,1.78701,1.7867,1.78698,65699999.0
2005-08-09 04:49:00,1.78678,1.7869,1.78678,1.7869,69100000.0
2005-08-09 04:50:00,1.78694,1.78701,1.7868,1.78683,26100000.0
2005-08-09 04:51:00,1.78681,1.78691,1.78678,1.78687,53200000.0
2005-08-09 04:52:00,1.78685,1.78697,1.78685,1.7869,56400000.0
2005-08-09 04:53:00,1.78682,1.78694,1.78682,1.78682,72500000.0
2005-08-09 04:54:00,1.78685,1.78685,1.78685,1.78685,1200000.0
2005-08-09 04:55:00,1.7869,1.78699,1.78686,1.78686,25100000.0
2005-08-09 04:56:00,1.78671,1.78679,1.78662,1.78679,49299999.0
2005-08-09 04:57:00,1.78692,1.78695,1.78688,1.78695,70499999.0
2005-08-09 04:58:00,1.78667,1.78681,1.78644,1.78654,96299999.0
2005-08-09 04:59:00,1.78685,1.7869,1.78679,1.78688,56100000.0
2005-08-09 05:00:00,1.7864,1.7864,1.78595,1.78621,46600000.0
2005-08-09 05:01:00,1.78632,1.78638,1.78632,1.78638,84699999.0
2005-08-09 05:02:00,1.7866,1.78663,1.78607,1.78616,83300000.0
2005-08-09 05:03:00,1.78641,1.78646,1.78641,1.78646,12600000.0
2005-08-09 05:04:00,1.78645,1.78653,1.78642,1.78646,118400000.0
2005-08-09 05:05:00,1.78652,1.78652,1.78648,1.78648,20400000.0
2005-08-09 05:06:00,1.78635,1.78641,1.78614,1.78616,45500000.0
2005-08-09 05:07:00,1.78653,1.7866,1.78653,1.78655,30100000.0
2005-08-09 05:08:00,1.78623,1.78623,1.7857,1.7857,74899999.0
2005-08-09 05:09:00,1.78573,1.78598,1.78569,1.78598,72700000.0
2005-08-09 05:10:00,1.78606,1.78606,1.78573,1.78573,7200000.0
2005-08-09 05:11:00,1.78537,1.78537,1.78497,1.78497,16100000.0
2005-08-09 05:12:00,1.78492,1.78506,1.7847,1.785,116699999.0
2005-08-09 05:13:00,1.78508,1.78509,1.78502,1.78502,26700001.0
2005-08-09 05:14:00,1.7848,1.785,1.7848,1.78498,132400000.0
2005-08-09 05:15:00,1.7852,1.78548,1.78503,1.78537,51700000.0
2005-08-09 05:16:00,1.78514,1.78545,1.78508,1.78508,75100003.0
2005-08-09 05:17:00,1.78472,1.78472,1.78412,1.78412,47500002.0
2005-08-09 05:18:00,1.78421,1.78442,1.78421,1.78442,65799999.0
2005-08-09 05:19:00,1.78442,1.7845,1.78436,1.78442,87300000.0
2005-08-09 05:20:00,1.78437,1.78463,1.78437,1.78463,18600000.0
2005-08-09 05:21:00,1.78464,1.78464,1.78447,1.78455,55000001.0
2005-08-09 05:22:00,1.78467,1.78468,1.78455,1.78455,50000000.0
2005-08-09 05:23:00,1.7847,1.78472,1.7847,1.78472,3500000.0
2005-08-09 05:24:00,1.78477,1.78488,1.78477,1.78488,35400001.0
2005-08-09 05:25:00,1.7849,1.78495,1.7849,1.78495,8500000.0
2005-08-09 05:26:00,1.7849,1.78493,1.78482,1.78485,36400000.0
2005-08-09 05:27:00,1.78487,1.78493,1.78487,1.78493,46700000.0
2005-08-09 05:28:00,1.78493,1.78525,1.78489,1.78519,41800001.0
2005-08-09 05:29:00,1.78516,1.78527,1.78506,1.78519,80300000.0
2005-08-09 05:30:00,1.78513,1.78519,1.78501,1.78519,27300000.0
2005-08-09 05:31:00,1.7852,1.78521,1.78507,1.7852,29900000.0
2005-08-09 05:32:00,1.78534,1.78541,1.78526,1.7853,85700000.0
2005-08-09 05:33:00,1.78523,1.78523,1.78515,1.7852,54200000.0
2005-08-09 05:34:00,1.78525,1.78528,1.78467,1.78486,110400000.0
2005-08-09 05:35:00,1.785,1.78519,1.78495,1.78506,64100001.0
2005-08-09 05:36:00,1.78515,1.78515,1.785,1.78513,65499999.0
2005-08-09 05:37:00,1.78507,1.78514,1.78507,1.78512,29599999.0
2005-08-09 05:38:00,1.78523,1.78523,1.78516,1.78516,33500000.0
2005-08-09 05:39:00,1.78502,1.78518,1.78489,1.78518,31900000.0
2005-08-09 05:40:00,1.7853,1.78588,1.78496,1.78588,77600001.0
2005-08-09 05:41:00,1.78593,1.786,1.78562,1.78562,92699998.0
2005-08-09 05:42:00,1.7857,1.7858,1.78507,1.78551,99600001.0
2005-08-09 05:43:00,1.78567,1.78575,1.78559,1.78559,57800001.0
2005-08-09 05:44:00,1.78562,1.78578,1.78562,1.7857,20500000.0
2005-08-09 05:45:00,1.78567,1.78573,1.78539,1.78565,80800000.0
2005-08-09 05:46:00,1.78543,1.78574,1.78531,1.78573,66099999.0
2005-08-09 05:47:00,1.78582,1.78586,1.78558,1.78582,57800000.0
2005-08-09 05:48:00,1.78582,1.78582,1.78564,1.78567,63350000.0
2005-08-09 05:49:00,1.78552,1.78559,1.78552,1.78553,24800000.0
2005-08-09 05:50:00,1.78555,1.78568,1.78554,1.78561,70999998.0
2005-08-09 05:51:00,1.78552,1.7856,1.78551,1.78551,68500000.0
2005-08-09 05:52:00,1.78559,1.78562,1.78557,1.78557,44700000.0
2005-08-09 05:53:00,1.78551,1.7856,1.78547,1.7856,79500000.0
2005-08-09 05:54:00,1.78567,1.78576,1.78557,1.78574,79599999.0
2005-08-09 05:55:00,1.78572,1.7858,1.78563,1.78563,40000000.0
2005-08-09 05:56:00,1.78548,1.78548,1.78533,1.78547,54100000.0
2005-08-09 05:57:00,1.78554,1.78554,1.78544,1.78547,23500000.0
2005-08-09 05:58:00,1.78547,1.78551,1.78538,1.78548,93899999.0
2005-08-09 05:59:00,1.78547,1.78554,1.78542,1.78542,80500002.0
2005-08-09 06:00:00,1.78548,1.78549,1.78539,1.78539,47900000.0
2005-08-09 06:01:00,1.78525,1.78536,1.78504,1.7853,102100000.0
2005-08-09 06:02:00,1.7854,1.7854,1.78535,1.7854,2700000.0
2005-08-09 06:03:00,1.7855,1.78563,1.78547,1.78563,85000002.0
2005-08-09 06:04:00,1.7854,1.78544,1.78504,1.7851,33000000.0
2005-08-09 06:05:00,1.78556,1.78562,1.78548,1.78555,32400000.0
2005-08-09 06:06:00,1.78535,1.78553,1.78535,1.78549,46000000.0
2005-08-09 06:07:00,1.78552,1.7856,1.7855,1.78552,68399999.0
2005-08-09 06:08:00,1.78546,1.78549,1.78546,1.78549,40399999.0
2005-08-09 06:09:00,1.78525,1.78525,1.78499,1.78511,91299998.0
2005-08-09 06:10:00,1.78539,1.78542,1.78527,1.78529,56099999.0
2005-08-09 06:11:00,1.78492,1.7852,1.78486,1.78506,68900000.0
2005-08-09 06:12:00,1.78528,1.78538,1.78527,1.78538,57099998.0
2005-08-09 06:13:00,1.7854,1.78545,1.7854,1.7854,8600000.0
2005-08-09 06:14:00,1.78538,1.78538,1.78538,1.78538,500000.0
2005-08-09 06:15:00,1.78547,1.78554,1.7854,1.78554,52200000.0
2005-08-09 06:16:00,1.7855,1.78557,1.78545,1.78545,72400000.0
2005-08-09 06:17:00,1.7855,1.78555,1.78545,1.7855,78500001.0
2005-08-09 06:18:00,1.7855,1.78555,1.7855,1.78555,7000000.0
2005-08-09 06:19:00,1.78544,1.78544,1.78538,1.78538,12600000.0
2005-08-09 06:20:00,1.78527,1.78533,1.78527,1.78533,35600000.0
2005-08-09 06:21:00,1.78532,1.78545,1.78532,1.78532,64700000.0
2005-08-09 06:22:00,1.78529,1.78545,1.78529,1.78535,69200000.0
2005-08-09 06:23:00,1.78538,1.78538,1.78527,1.7853,35700000.0
2005-08-09 06:24:00,1.78545,1.78545,1.78509,1.78536,41800000.0
2005-08-09 06:25:00,1.78538,1.78538,1.78525,1.78528,61499999.0
2005-08-09 06:26:00,1.78538,1.78539,1.78504,1.7851,53200000.0
2005-08-09 06:27:00,1.7853,1.78534,1.78522,1.78531,19300000.0
2005-08-09 06:28:00,1.78522,1.78532,1.78522,1.78528,37100000.0
2005-08-09 06:29:00,1.78532,1.78532,1.78524,1.7853,19300000.0
2005-08-09 06:30:00,1.7852,1.78532,1.7852,1.78532,35400000.0
2005-08-09 06:31:00,1.78524,1.78525,1.78507,1.78507,23500000.0
2005-08-09 06:32:00,1.78498,1.78498,1.78492,1.78492,67299999.0
2005-08-09 06:33:00,1.78492,1.78498,1.78492,1.78498,18800000.0
2005-08-09 06:34:00,1.78494,1.7851,1.78494,1.78509,82499998.0
2005-08-09 06:35:00,1.7851,1.7851,1.78505,1.78505,71000000.0
2005-08-09 06:36:00,1.78508,1.78511,1.78492,1.78492,51300000.0
2005-08-09 06:37:00,1.78493,1.78497,1.78493,1.78497,4200000.0
2005-08-09 06:38:00,1.78488,1.7851,1.78468,1.78507,73899998.0
2005-08-09 06:39:00,1.78496,1.78499,1.78496,1.78499,17200000.0
2005-08-09 06:40:00,1.78489,1.78489,1.78465,1.7847,145500002.0
2005-08-09 06:41:00,1.78497,1.78501,1.78492,1.78496,54000000.0
2005-08-09 06:42:00,1.78495,1.78495,1.78495,1.78495,2400000.0
2005-08-09 06:43:00,1.78495,1.78495,1.7849,1.7849,21600000.0
2005-08-09 06:44:00,1.78494,1.78506,1.78494,1.78506,36800000.0
2005-08-09 06:45:00,1.78512,1.78524,1.78506,1.78518,40500000.0
2005-08-09 06:46:00,1.78518,1.78518,1.78498,1.78501,77000000.0
2005-08-09 06:47:00,1.78502,1.7852,1.78502,1.78508,56600000.0
2005-08-09 06:48:00,1.78518,1.78522,1.78511,1.78517,34300000.0
2005-08-09 06:49:00,1.78505,1.78505,1.78505,1.78505,5100000.0
2005-08-09 06:50:00,1.78512,1.78512,1.78503,1.78504,42700000.0
2005-08-09 06:51:00,1.7851,1.78517,1.78505,1.7851,57099999.0
2005-08-09 06:52:00,1.78503,1.78518,1.78488,1.78512,66200000.0
2005-08-09 06:53:00,1.78515,1.78515,1.78508,1.78508,38399999.0
2005-08-09 06:54:00,1.78515,1.78515,1.7851,1.78515,74000000.0
2005-08-09 06:55:00,1.78493,1.78512,1.78483,1.78512,90500000.0
2005-08-09 06:56:00,1.78501,1.78509,1.78501,1.78509,28099999.0
2005-08-09 06:57:00,1.78507,1.7853,1.78507,1.78518,19800000.0
2005-08-09 06:58:00,1.785,1.7852,1.78499,1.78508,37300000.0
2005-08-09 06:59:00,1.78512,1.78516,1.78502,1.78502,44600000.0
2005-08-09 07:00:00,1.78519,1.78527,1.78519,1.78526,35300000.0
2005-08-09 07:01:00,1.78542,1.78553,1.78495,1.7851,63600000.0
2005-08-09 07:02:00,1.78529,1.78529,1.78529,1.78529,11900000.0
2005-08-09 07:03:00,1.7852,1.78525,1.78517,1.7852,127200001.0
2005-08-09 07:04:00,1.78529,1.78529,1.78526,1.78526,12000000.0
2005-08-09 07:05:00,1.78524,1.78531,1.78524,1.78528,47500002.0
2005-08-09 07:06:00,1.7853,1.7853,1.78521,1.78521,11300000.0
2005-08-09 07:07:00,1.7853,1.7853,1.78523,1.78523,47100000.0
2005-08-09 07:08:00,1.78532,1.78541,1.78515,1.78524,59700001.0
2005-08-09 07:09:00,1.78525,1.78531,1.78524,1.78526,18100000.0
2005-08-09 07:10:00,1.78523,1.78541,1.78523,1.78537,118700000.0
2005-08-09 07:11:00,1.78538,1.78547,1.78538,1.78547,6600000.0
2005-08-09 07:12:00,1.78559,1.78559,1.78554,1.78554,24700000.0
2005-08-09 07:13:00,1.78542,1.78546,1.7852,1.78525,71000000.0
2005-08-09 07:14:00,1.78547,1.78557,1.7854,1.78542,72800000.0
2005-08-09 07:15:00,1.78535,1.78541,1.78506,1.78538,71799999.0
2005-08-09 07:16:00,1.78535,1.78542,1.78514,1.78542,107599999.0
2005-08-09 07:17:00,1.78547,1.78562,1.78545,1.78562,74900000.0
2005-08-09 07:18:00,1.78568,1.78568,1.78556,1.78556,44000000.0
2005-08-09 07:19:00,1.78548,1.78559,1.78545,1.78554,69000000.0
2005-08-09 07:20:00,1.78548,1.78563,1.78548,1.78563,66700000.0
2005-08-09 07:21:00,1.78559,1.78563,1.78556,1.78558,36300000.0
2005-08-09 07:22:00,1.78548,1.78562,1.78548,1.78562,20400000.0
2005-08-09 07:23:00,1.78577,1.78577,1.78558,1.78571,40500000.0
2005-08-09 07:24:00,1.78569,1.78573,1.78559,1.78569,93499998.0
2005-08-09 07:25:00,1.7858,1.78608,1.7858,1.78599,77899999.0
2005-08-09 07:26:00,1.78598,1.786,1.78578,1.78578,68500000.0
2005-08-09 07:27:00,1.78566,1.78584,1.78565,1.78584,91499998.0
2005-08-09 07:28:00,1.78595,1.78603,1.78595,1.78603,29100001.0
2005-08-09 07:29:00,1.78622,1.78646,1.78622,1.78641,40500000.0
2005-08-09 07:30:00,1.78644,1.7865,1.78632,1.78632,51000000.0
2005-08-09 07:31:00,1.78593,1.78628,1.78586,1.78623,47599999.0
2005-08-09 07:32:00,1.78629,1.78632,1.78613,1.78613,67799999.0
2005-08-09 07:33:00,1.78615,1.78615,1.78608,1.78615,67700000.0
2005-08-09 07:34:00,1.78602,1.78602,1.78552,1.78567,94400002.0
2005-08-09 07:35:00,1.78596,1.78602,1.78589,1.78592,75699999.0
2005-08-09 07:36:00,1.78607,1.78607,1.78591,1.786,101899998.0
2005-08-09 07:37:00,1.78605,1.78615,1.78605,1.78615,22300000.0
2005-08-09 07:38:00,1.7863,1.78646,1.7863,1.78646,4600000.0
2005-08-09 07:39:00,1.78655,1.78668,1.78654,1.78657,59900000.0
2005-08-09 07:40:00,1.78658,1.78661,1.78647,1.78652,30400000.0
2005-08-09 07:41:00,1.78666,1.78669,1.78666,1.78669,12400000.0
2005-08-09 07:42:00,1.78679,1.78699,1.78675,1.78691,53500000.0
2005-08-09 07:43:00,1.78712,1.78715,1.78693,1.78706,53300000.0
2005-08-09 07:44:00,1.78723,1.78739,1.78719,1.78739,68299999.0
2005-08-09 07:45:00,1.78757,1.78787,1.78757,1.78781,25100000.0
2005-08-09 07:46:00,1.78798,1.78814,1.78787,1.78789,39200000.0
2005-08-09 07:47:00,1.78798,1.78798,1.78773,1.78778,7700000.0
2005-08-09 07:48:00,1.78782,1.78809,1.78782,1.78798,64699998.0
2005-08-09 07:49:00,1.7879,1.78803,1.7879,1.78803,57500000.0
2005-08-09 07:50:00,1.7881,1.78811,1.78795,1.78795,124900002.0
2005-08-09 07:51:00,1.78805,1.7882,1.78805,1.7881,56500000.0
2005-08-09 07:52:00,1.78808,1.78808,1.78788,1.78801,53800000.0
2005-08-09 07:53:00,1.78801,1.78812,1.78801,1.78812,46400000.0
2005-08-09 07:54:00,1.78829,1.78904,1.78829,1.78901,59900001.0
2005-08-09 07:55:00,1.78916,1.78968,1.78916,1.78968,72500001.0
2005-08-09 07:56:00,1.78989,1.79084,1.78989,1.79061,152500000.0
2005-08-09 07:57:00,1.79064,1.79085,1.79064,1.79085,70400000.0
2005-08-09 07:58:00,1.79063,1.79112,1.79053,1.79084,77600001.0
2005-08-09 07:59:00,1.79043,1.79072,1.79021,1.79072,57250000.0
2005-08-09 08:00:00,1.7909,1.7909,1.78998,1.78998,25000000.0
2005-08-09 08:01:00,1.78965,1.7898,1.78916,1.78916,38800000.0
2005-08-09 08:02:00,1.78919,1.78944,1.78919,1.78933,22900000.0
2005-08-09 08:03:00,1.78916,1.7892,1.78913,1.78916,45200000.0
2005-08-09 08:04:00,1.78916,1.78916,1.78887,1.78894,54200000.0
2005-08-09 08:05:00,1.78887,1.78887,1.78838,1.78853,55800000.0
2005-08-09 08:06:00,1.78854,1.78864,1.78854,1.78864,7600000.0
2005-08-09 08:07:00,1.78857,1.78857,1.78829,1.78838,57599999.0
2005-08-09 08:08:00,1.78838,1.78884,1.78836,1.78884,22400000.0
2005-08-09 08:09:00,1.78884,1.78893,1.78881,1.78891,72500001.0
2005-08-09 08:10:00,1.78885,1.78899,1.78878,1.78887,85000000.0
2005-08-09 08:11:00,1.78882,1.78882,1.78862,1.78862,39200000.0
2005-08-09 08:12:00,1.78866,1.78875,1.78839,1.78839,178199999.0
2005-08-09 08:13:00,1.78832,1.78833,1.78792,1.78792,45400000.0
2005-08-09 08:14:00,1.78775,1.78775,1.78744,1.7875,58199999.0
2005-08-09 08:15:00,1.7876,1.78775,1.78753,1.78775,56769999.0
2005-08-09 08:16:00,1.78773,1.78773,1.78748,1.78769,86300003.0
2005-08-09 08:17:00,1.78773,1.78807,1.78766,1.78807,40200000.0
2005-08-09 08:18:00,1.78803,1.78819,1.78797,1.78819,48499999.0
2005-08-09 08:19:00,1.78821,1.78821,1.78799,1.78813,69800002.0
2005-08-09 08:20:00,1.78822,1.78847,1.78822,1.78845,105899999.0
2005-08-09 08:21:00,1.78834,1.78834,1.78801,1.78801,62399999.0
2005-08-09 08:22:00,1.78808,1.78812,1.78808,1.78812,16499999.0
2005-08-09 08:23:00,1.78818,1.78818,1.78757,1.78757,37800000.0
2005-08-09 08:24:00,1.78754,1.78754,1.78732,1.78732,29700000.0
2005-08-09 08:25:00,1.78724,1.78747,1.78724,1.78745,77800002.0
2005-08-09 08:26:00,1.78738,1.78738,1.78724,1.7873,92300000.0
2005-08-09 08:27:00,1.78734,1.78747,1.78734,1.78747,39600000.0
2005-08-09 08:28:00,1.78742,1.78755,1.78742,1.7875,41200000.0
2005-08-09 08:29:00,1.78755,1.78769,1.78755,1.78761,69400000.0
2005-08-09 08:30:00,1.78758,1.7877,1.78756,1.78767,78899999.0
2005-08-09 08:31:00,1.78766,1.78791,1.78765,1.78791,10900000.0
2005-08-09 08:32:00,1.78802,1.78811,1.78802,1.78811,24500000.0
2005-08-09 08:33:00,1.7881,1.78832,1.7881,1.78812,67800000.0
2005-08-09 08:34:00,1.78805,1.78828,1.78805,1.78826,24800000.0
2005-08-09 08:35:00,1.78837,1.78844,1.7883,1.78831,68099999.0
2005-08-09 08:36:00,1.78839,1.78847,1.78822,1.78837,59900000.0
2005-08-09 08:37:00,1.78828,1.78828,1.78811,1.78812,51499999.0
2005-08-09 08:38:00,1.78807,1.78842,1.78801,1.78828,69700000.0
2005-08-09 08:39:00,1.78828,1.78832,1.78821,1.78821,57600002.0
2005-08-09 08:40:00,1.78827,1.78893,1.78827,1.7889,83800000.0
2005-08-09 08:41:00,1.7891,1.7891,1.78882,1.78882,77499999.0
2005-08-09 08:42:00,1.7889,1.78907,1.78888,1.78897,128000002.0
2005-08-09 08:43:00,1.78892,1.78892,1.78875,1.78878,91500000.0
2005-08-09 08:44:00,1.78887,1.78901,1.78887,1.78891,62799999.0
2005-08-09 08:45:00,1.7891,1.7891,1.78892,1.78898,71599999.0
2005-08-09 08:46:00,1.78898,1.78899,1.78889,1.78889,21300000.0
2005-08-09 08:47:00,1.78895,1.78917,1.78895,1.78911,63399999.0
2005-08-09 08:48:00,1.78903,1.78903,1.78892,1.78893,56199999.0
2005-08-09 08:49:00,1.78912,1.78927,1.78912,1.78915,28600000.0
2005-08-09 08:50:00,1.78907,1.78912,1.78904,1.78912,102900001.0
2005-08-09 08:51:00,1.78915,1.78955,1.78906,1.78955,82299999.0
2005-08-09 08:52:00,1.78962,1.7898,1.78948,1.7898,72599999.0
2005-08-09 08:53:00,1.7897,1.7897,1.78944,1.78948,44100000.0
2005-08-09 08:54:00,1.78941,1.78947,1.78941,1.78947,27900000.0
2005-08-09 08:55:00,1.78957,1.78967,1.78937,1.78937,34300000.0
2005-08-09 08:56:00,1.78928,1.78928,1.7892,1.78924,42200000.0
2005-08-09 08:57:00,1.78943,1.78951,1.7894,1.78942,102699999.0
2005-08-09 08:58:00,1.78934,1.78934,1.78922,1.78924,20800000.0
2005-08-09 08:59:00,1.78927,1.7893,1.78907,1.78907,63700000.0
2005-08-09 09:00:00,1.78887,1.78887,1.78857,1.78862,45900001.0
2005-08-09 09:01:00,1.78877,1.78885,1.78867,1.78867,37000000.0
2005-08-09 09:02:00,1.78858,1.78862,1.78848,1.78848,22900000.0
2005-08-09 09:03:00,1.78864,1.78889,1.78864,1.78878,105799998.0
2005-08-09 09:04:00,1.78869,1.78876,1.7884,1.7884,119700001.0
2005-08-09 09:05:00,1.78832,1.78832,1.78805,1.78824,78100002.0
2005-08-09 09:06:00,1.78839,1.78854,1.78793,1.78793,39499999.0
2005-08-09 09:07:00,1.7877,1.7877,1.78702,1.78705,135699999.0
2005-08-09 09:08:00,1.78718,1.78777,1.78718,1.78777,59300001.0
2005-08-09 09:09:00,1.78787,1.78787,1.78768,1.78768,60200001.0
2005-08-09 09:10:00,1.78772,1.78781,1.78768,1.78768,48200000.0
2005-08-09 09:11:00,1.78756,1.78756,1.7874,1.7874,60399999.0
2005-08-09 09:12:00,1.78767,1.78769,1.78747,1.78754,58300000.0
2005-08-09 09:13:00,1.78736,1.7876,1.78729,1.7876,79299998.0
2005-08-09 09:14:00,1.78775,1.78795,1.78744,1.78765,78899999.0
2005-08-09 09:15:00,1.78778,1.78826,1.78778,1.78826,51999999.0
2005-08-09 09:16:00,1.78839,1.7885,1.78825,1.78829,89300001.0
2005-08-09 09:17:00,1.78815,1.78834,1.78815,1.78834,61799999.0
2005-08-09 09:18:00,1.78838,1.7884,1.78837,1.78837,13000000.0
2005-08-09 09:19:00,1.78827,1.78827,1.78771,1.78771,35300000.0
2005-08-09 09:20:00,1.78772,1.78772,1.78727,1.7873,15800000.0
2005-08-09 09:21:00,1.78734,1.78734,1.78722,1.78728,31999999.0
2005-08-09 09:22:00,1.78727,1.78735,1.78718,1.78718,71400000.0
2005-08-09 09:23:00,1.78711,1.78725,1.78696,1.7871,108000003.0
2005-08-09 09:24:00,1.7871,1.78713,1.78696,1.78696,72099999.0
2005-08-09 09:25:00,1.78686,1.78718,1.78686,1.78707,83899999.0
2005-08-09 09:26:00,1.78713,1.78713,1.78683,1.78684,46600001.0
2005-08-09 09:27:00,1.7868,1.78682,1.7859,1.78598,84800002.0
2005-08-09 09:28:00,1.78597,1.78597,1.78566,1.78566,65400001.0
2005-08-09 09:29:00,1.78597,1.78606,1.78582,1.78582,71599999.0
2005-08-09 09:30:00,1.78557,1.78573,1.78549,1.78573,117000000.0
2005-08-09 09:31:00,1.78568,1.78568,1.78512,1.78512,60600000.0
2005-08-09 09:32:00,1.78503,1.78503,1.78491,1.78501,23300001.0
2005-08-09 09:33:00,1.78508,1.78525,1.78489,1.78519,40500000.0
2005-08-09 09:34:00,1.78523,1.78533,1.78501,1.78533,60500000.0
2005-08-09 09:35:00,1.78527,1.78542,1.78525,1.78537,84199999.0
2005-08-09 09:36:00,1.78533,1.78551,1.78527,1.78551,122400001.0
2005-08-09 09:37:00,1.78549,1.78565,1.78549,1.78555,59499999.0
2005-08-09 09:38:00,1.78573,1.7859,1.78572,1.7859,89199998.0
2005-08-09 09:39:00,1.7858,1.78607,1.7858,1.786,88899999.0
2005-08-09 09:40:00,1.7861,1.7861,1.7858,1.7858,74500000.0
2005-08-09 09:41:00,1.78565,1.78567,1.78543,1.78562,33400000.0
2005-08-09 09:42:00,1.78558,1.78566,1.78558,1.78566,59400000.0
2005-08-09 09:43:00,1.78558,1.78558,1.78546,1.78547,38300001.0
2005-08-09 09:44:00,1.78547,1.78549,1.7853,1.7854,122699998.0
2005-08-09 09:45:00,1.7854,1.78556,1.7854,1.78556,23400000.0
2005-08-09 09:46:00,1.78563,1.78563,1.78542,1.78554,100000000.0
2005-08-09 09:47:00,1.78555,1.78562,1.78553,1.78558,44200000.0
2005-08-09 09:48:00,1.78558,1.78558,1.78544,1.78555,28500000.0
2005-08-09 09:49:00,1.78557,1.78562,1.7855,1.7855,50100000.0
2005-08-09 09:50:00,1.78552,1.78556,1.78552,1.78556,26200000.0
2005-08-09 09:51:00,1.7857,1.78588,1.78568,1.78588,71899999.0
2005-08-09 09:52:00,1.78588,1.78605,1.78581,1.78605,60500000.0
2005-08-09 09:53:00,1.78604,1.78609,1.78604,1.78609,6000000.0
2005-08-09 09:54:00,1.78609,1.78622,1.78607,1.78622,52300000.0
2005-08-09 09:55:00,1.78629,1.78638,1.7862,1.7863,112500002.0
2005-08-09 09:56:00,1.78625,1.78625,1.78618,1.78625,59099999.0
2005-08-09 09:57:00,1.7863,1.78634,1.78627,1.78631,109600001.0
2005-08-09 09:58:00,1.78633,1.7864,1.78623,1.78623,36800000.0
2005-08-09 09:59:00,1.78614,1.78625,1.78614,1.78625,34300000.0
2005-08-09 10:00:00,1.78617,1.78617,1.78601,1.78601,38300000.0
2005-08-09 10:01:00,1.78607,1.78615,1.78585,1.78585,76899999.0
2005-08-09 10:02:00,1.78571,1.78581,1.78566,1.78571,36800000.0
2005-08-09 10:03:00,1.78566,1.78566,1.78479,1.78479,58100000.0
2005-08-09 10:04:00,1.78465,1.78472,1.7846,1.78465,21600000.0
2005-08-09 10:05:00,1.78465,1.78469,1.78442,1.78445,80199999.0
2005-08-09 10:06:00,1.78452,1.7847,1.78451,1.78451,40900000.0
2005-08-09 10:07:00,1.78464,1.78475,1.78458,1.7847,73300001.0
2005-08-09 10:08:00,1.78473,1.7848,1.78459,1.78459,54700000.0
2005-08-09 10:09:00,1.78458,1.78458,1.78444,1.78444,69900000.0
2005-08-09 10:10:00,1.78445,1.78455,1.78432,1.78448,36700000.0
2005-08-09 10:11:00,1.78408,1.78408,1.78381,1.78381,27200000.0
2005-08-09 10:12:00,1.78348,1.78366,1.78347,1.78366,27600000.0
2005-08-09 10:13:00,1.78369,1.78395,1.78369,1.78395,15800000.0
2005-08-09 10:14:00,1.78394,1.78412,1.78394,1.78412,71200000.0
2005-08-09 10:15:00,1.78414,1.78423,1.78397,1.78423,92199999.0
2005-08-09 10:16:00,1.78397,1.78397,1.78335,1.78336,63500001.0
2005-08-09 10:17:00,1.78344,1.78363,1.78344,1.78353,66900000.0
2005-08-09 10:18:00,1.78362,1.78371,1.78359,1.78365,81200001.0
2005-08-09 10:19:00,1.78358,1.78365,1.78357,1.78365,66500000.0
2005-08-09 10:20:00,1.78357,1.78361,1.78352,1.78358,80500001.0
2005-08-09 10:21:00,1.78357,1.78362,1.78352,1.78362,90446994.0
2005-08-09 10:22:00,1.7836,1.7836,1.78351,1.78357,42900000.0
2005-08-09 10:23:00,1.78358,1.78371,1.78353,1.78359,102799999.0
2005-08-09 10:24:00,1.78358,1.78358,1.78348,1.78356,49800000.0
2005-08-09 10:25:00,1.7835,1.78352,1.78328,1.78352,60500000.0
2005-08-09 10:26:00,1.78343,1.78343,1.78307,1.78315,77100001.0
2005-08-09 10:27:00,1.7829,1.7829,1.78217,1.7822,26900000.0
2005-08-09 10:28:00,1.78215,1.78235,1.78209,1.78231,76500001.0
2005-08-09 10:29:00,1.78222,1.78223,1.78187,1.78187,39000000.0
2005-08-09 10:30:00,1.78254,1.78399,1.78254,1.78387,24300000.0
2005-08-09 10:31:00,1.78387,1.78465,1.78387,1.78465,110299996.0
2005-08-09 10:32:00,1.78472,1.78472,1.78412,1.78412,7500000.0
2005-08-09 10:33:00,1.78392,1.78398,1.78352,1.78352,31500000.0
2005-08-09 10:34:00,1.78316,1.78316,1.78279,1.78282,44600000.0
2005-08-09 10:35:00,1.78248,1.78248,1.78223,1.78248,66500001.0
2005-08-09 10:36:00,1.78258,1.78261,1.78246,1.78261,65599998.0
2005-08-09 10:37:00,1.78277,1.78289,1.78258,1.78265,72900000.0
2005-08-09 10:38:00,1.78257,1.78292,1.78257,1.78292,47000000.0
2005-08-09 10:39:00,1.78293,1.78307,1.78285,1.78285,86400000.0
2005-08-09 10:40:00,1.78288,1.7831,1.78284,1.7831,61000001.0
2005-08-09 10:41:00,1.7831,1.78312,1.78287,1.78287,77800000.0
2005-08-09 10:42:00,1.78302,1.78331,1.78302,1.78322,45200000.0
2005-08-09 10:43:00,1.78327,1.78333,1.78324,1.78333,71200000.0
2005-08-09 10:44:00,1.78339,1.78343,1.7833,1.78332,117300001.0
2005-08-09 10:45:00,1.78323,1.78344,1.78314,1.78344,64100000.0
2005-08-09 10:46:00,1.78338,1.78365,1.78338,1.78365,75299999.0
2005-08-09 10:47:00,1.7838,1.78405,1.7838,1.78405,65300002.0
2005-08-09 10:48:00,1.78377,1.78378,1.78377,1.78378,5900000.0
2005-08-09 10:49:00,1.78372,1.78375,1.78364,1.78368,32700000.0
2005-08-09 10:50:00,1.78354,1.78354,1.78315,1.78315,58400000.0
2005-08-09 10:51:00,1.78321,1.78321,1.78309,1.78309,37900000.0
2005-08-09 10:52:00,1.7833,1.78352,1.7833,1.78348,71300001.0
2005-08-09 10:53:00,1.78365,1.78399,1.78365,1.78386,37600001.0
2005-08-09 10:54:00,1.78389,1.78411,1.78386,1.78411,80000000.0
2005-08-09 10:55:00,1.78432,1.78461,1.78424,1.7846,40000001.0
2005-08-09 10:56:00,1.78458,1.78501,1.78457,1.78462,134699998.0
2005-08-09 10:57:00,1.78465,1.78477,1.7846,1.78467,113799998.0
2005-08-09 10:58:00,1.78462,1.78462,1.7844,1.7845,94200000.0
2005-08-09 10:59:00,1.78443,1.78443,1.78398,1.78413,79300000.0
2005-08-09 11:00:00,1.78403,1.78405,1.78392,1.78403,42500001.0
2005-08-09 11:01:00,1.7842,1.78435,1.78401,1.78408,43300000.0
2005-08-09 11:02:00,1.78413,1.78419,1.78408,1.78408,96800000.0
2005-08-09 11:03:00,1.78419,1.78448,1.78419,1.78448,29100000.0
2005-08-09 11:04:00,1.78442,1.78466,1.78441,1.78455,74500000.0
2005-08-09 11:05:00,1.78451,1.78472,1.78387,1.78387,89800002.0
2005-08-09 11:06:00,1.78448,1.78468,1.78448,1.78455,69600000.0
2005-08-09 11:07:00,1.78449,1.78449,1.78401,1.78433,32800000.0
2005-08-09 11:08:00,1.78443,1.78452,1.78432,1.78452,67600001.0
2005-08-09 11:09:00,1.7846,1.78467,1.7846,1.78465,33000000.0
2005-08-09 11:10:00,1.78475,1.78493,1.78475,1.78488,45000000.0
2005-08-09 11:11:00,1.78478,1.78478,1.78456,1.7846,83300001.0
2005-08-09 11:12:00,1.78458,1.78458,1.78437,1.78437,30800000.0
2005-08-09 11:13:00,1.78438,1.78441,1.7843,1.78437,42599999.0
2005-08-09 11:14:00,1.7843,1.7843,1.78427,1.7843,39300000.0
2005-08-09 11:15:00,1.7842,1.78426,1.78418,1.78426,37900001.0
2005-08-09 11:16:00,1.78423,1.78436,1.78415,1.78436,53400000.0
2005-08-09 11:17:00,1.78433,1.78437,1.78423,1.78423,27600000.0
2005-08-09 11:18:00,1.78425,1.78431,1.78419,1.78431,48800000.0
2005-08-09 11:19:00,1.78422,1.7843,1.78419,1.78427,60999999.0
2005-08-09 11:20:00,1.78428,1.78428,1.78417,1.78417,6500000.0
2005-08-09 11:21:00,1.7841,1.7841,1.78393,1.78401,50000000.0
2005-08-09 11:22:00,1.784,1.78401,1.7838,1.7838,72899999.0
2005-08-09 11:23:00,1.78377,1.78377,1.78363,1.78363,40300000.0
2005-08-09 11:24:00,1.78373,1.78385,1.78364,1.78385,43500000.0
2005-08-09 11:25:00,1.78383,1.78401,1.78383,1.784,71700000.0
2005-08-09 11:26:00,1.78408,1.78423,1.78408,1.78416,35100000.0
2005-08-09 11:27:00,1.7843,1.78473,1.7843,1.78466,94699998.0
2005-08-09 11:28:00,1.78492,1.78501,1.78482,1.78486,80499999.0
2005-08-09 11:29:00,1.78493,1.78512,1.78493,1.785,100000000.0
2005-08-09 11:30:00,1.7849,1.78495,1.78485,1.78493,128999999.0
2005-08-09 11:31:00,1.78488,1.78492,1.78475,1.78488,89600001.0
2005-08-09 11:32:00,1.78487,1.78487,1.7848,1.78481,39346994.0
2005-08-09 11:33:00,1.78475,1.78485,1.78475,1.78485,85200000.0
2005-08-09 11:34:00,1.78483,1.78483,1.78466,1.78474,61700000.0
2005-08-09 11:35:00,1.78474,1.78517,1.78474,1.78517,115400001.0
2005-08-09 11:36:00,1.78521,1.7855,1.78521,1.7855,95099999.0
2005-08-09 11:37:00,1.7855,1.7855,1.78531,1.78545,76699999.0
2005-08-09 11:38:00,1.7856,1.78566,1.78545,1.78549,100400000.0
2005-08-09 11:39:00,1.78562,1.78583,1.78553,1.78553,21800000.0
2005-08-09 11:40:00,1.78537,1.78555,1.78537,1.78549,66200000.0
2005-08-09 11:41:00,1.7855,1.7855,1.78538,1.78538,36700000.0
2005-08-09 11:42:00,1.78537,1.78539,1.78528,1.7853,74400001.0
2005-08-09 11:43:00,1.78526,1.78527,1.78507,1.78508,92800000.0
2005-08-09 11:44:00,1.78508,1.78514,1.78501,1.78514,88799998.0
2005-08-09 11:45:00,1.7851,1.7851,1.78494,1.785,70400000.0
2005-08-09 11:46:00,1.78509,1.78522,1.78509,1.78512,58300000.0
2005-08-09 11:47:00,1.7851,1.7851,1.78475,1.78475,81700001.0
2005-08-09 11:48:00,1.78468,1.78478,1.78425,1.78425,44600000.0
2005-08-09 11:49:00,1.78417,1.78437,1.78417,1.7843,55200000.0
2005-08-09 11:50:00,1.78447,1.78447,1.78432,1.78437,102400000.0
2005-08-09 11:51:00,1.78445,1.78461,1.78445,1.78461,52300000.0
2005-08-09 11:52:00,1.78458,1.78464,1.78454,1.78464,80699999.0
2005-08-09 11:53:00,1.78458,1.78464,1.78452,1.78464,42300000.0
2005-08-09 11:54:00,1.7846,1.78464,1.7845,1.78453,66300000.0
2005-08-09 11:55:00,1.7846,1.78463,1.7846,1.78462,36300000.0
2005-08-09 11:56:00,1.78441,1.78441,1.78434,1.78434,21199999.0
2005-08-09 11:57:00,1.78426,1.78432,1.78401,1.78432,63200000.0
2005-08-09 11:58:00,1.78421,1.78421,1.78403,1.78411,50899999.0
2005-08-09 11:59:00,1.78417,1.78446,1.78414,1.78419,124400002.0
2005-08-09 12:00:00,1.7842,1.78425,1.78392,1.78417,179699996.0
2005-08-09 12:01:00,1.78415,1.7843,1.78415,1.78417,32700000.0
2005-08-09 12:02:00,1.78417,1.78437,1.78417,1.78435,32600000.0
2005-08-09 12:03:00,1.78438,1.78438,1.78424,1.78426,50700000.0
2005-08-09 12:04:00,1.78428,1.78439,1.78425,1.78425,94600001.0
2005-08-09 12:05:00,1.78445,1.78466,1.78445,1.78458,77699999.0
2005-08-09 12:06:00,1.78448,1.78451,1.7844,1.78443,82499999.0
2005-08-09 12:07:00,1.78447,1.78452,1.78443,1.78447,47700001.0
2005-08-09 12:08:00,1.78438,1.78443,1.78434,1.78443,63099998.0
2005-08-09 12:09:00,1.78443,1.7845,1.78434,1.7845,77099998.0
2005-08-09 12:10:00,1.78443,1.78443,1.78432,1.78443,24100000.0
2005-08-09 12:11:00,1.78438,1.78449,1.78438,1.78447,71899999.0
2005-08-09 12:12:00,1.7845,1.78455,1.7845,1.7845,90600000.0
2005-08-09 12:13:00,1.78443,1.78443,1.78415,1.7842,66600000.0
2005-08-09 12:14:00,1.78418,1.78418,1.78413,1.78418,65000000.0
2005-08-09 12:15:00,1.78421,1.78421,1.78414,1.78414,17600000.0
2005-08-09 12:16:00,1.78415,1.78423,1.78413,1.78423,24000000.0
2005-08-09 12:17:00,1.78422,1.78422,1.78408,1.78417,63200001.0
2005-08-09 12:18:00,1.7842,1.7842,1.78418,1.7842,13700000.0
2005-08-09 12:19:00,1.78425,1.78425,1.78412,1.78415,79300001.0
2005-08-09 12:20:00,1.78423,1.78423,1.78404,1.78407,81099999.0
2005-08-09 12:21:00,1.78404,1.78421,1.78404,1.78411,94899998.0
2005-08-09 12:22:00,1.78405,1.78415,1.78405,1.7841,29700000.0
2005-08-09 12:23:00,1.78418,1.78429,1.78418,1.78427,30400000.0
2005-08-09 12:24:00,1.78436,1.78465,1.78436,1.78465,71499999.0
2005-08-09 12:25:00,1.78485,1.78485,1.78454,1.78454,41100000.0
2005-08-09 12:26:00,1.78457,1.78463,1.78457,1.7846,59000001.0
2005-08-09 12:27:00,1.78456,1.7846,1.78448,1.78458,75299998.0
2005-08-09 12:28:00,1.78463,1.78463,1.78441,1.78441,92000001.0
2005-08-09 12:29:00,1.7844,1.78449,1.78431,1.78442,63100000.0
2005-08-09 12:30:00,1.78438,1.78445,1.78435,1.7844,39150000.0
2005-08-09 12:31:00,1.7844,1.78445,1.78438,1.78445,129000000.0
2005-08-09 12:32:00,1.78438,1.78438,1.78405,1.78405,52600000.0
2005-08-09 12:33:00,1.78407,1.78408,1.78395,1.78397,67400000.0
2005-08-09 12:34:00,1.78395,1.784,1.78387,1.78393,30500000.0
2005-08-09 12:35:00,1.7839,1.7839,1.78376,1.78383,42900000.0
2005-08-09 12:36:00,1.78393,1.78399,1.7838,1.78396,85800001.0
2005-08-09 12:37:00,1.78379,1.78395,1.78377,1.78377,38800001.0
2005-08-09 12:38:00,1.78368,1.7838,1.78361,1.7838,44300000.0
2005-08-09 12:39:00,1.78375,1.78383,1.7834,1.7834,89099999.0
2005-08-09 12:40:00,1.78333,1.78351,1.78333,1.78345,76499999.0
2005-08-09 12:41:00,1.78333,1.78358,1.78333,1.78356,109599999.0
2005-08-09 12:42:00,1.78351,1.78351,1.78341,1.78341,23300000.0
2005-08-09 12:43:00,1.78336,1.78338,1.7832,1.78336,92699999.0
2005-08-09 12:44:00,1.78337,1.78341,1.7832,1.7832,82100000.0
2005-08-09 12:45:00,1.78327,1.7833,1.78314,1.78314,79599999.0
2005-08-09 12:46:00,1.7831,1.78323,1.78304,1.78308,44500000.0
2005-08-09 12:47:00,1.78293,1.783,1.78274,1.78284,53450000.0
2005-08-09 12:48:00,1.78282,1.7829,1.78281,1.78281,43800000.0
2005-08-09 12:49:00,1.78281,1.7829,1.7828,1.7829,21700000.0
2005-08-09 12:50:00,1.78282,1.78282,1.78264,1.78276,92199999.0
2005-08-09 12:51:00,1.78255,1.78272,1.7825,1.78272,71499999.0
2005-08-09 12:52:00,1.78266,1.78279,1.78254,1.78254,51300000.0
2005-08-09 12:53:00,1.78255,1.78269,1.78247,1.78253,88500000.0
2005-08-09 12:54:00,1.78252,1.78266,1.78249,1.7826,72400000.0
2005-08-09 12:55:00,1.78267,1.78288,1.78267,1.78277,73300000.0
2005-08-09 12:56:00,1.78265,1.78265,1.78243,1.78243,58000000.0
2005-08-09 12:57:00,1.78231,1.78231,1.78215,1.78219,53300000.0
2005-08-09 12:58:00,1.78225,1.78225,1.78212,1.7822,70300000.0
2005-08-09 12:59:00,1.78192,1.78223,1.78192,1.78223,25500001.0
2005-08-09 13:00:00,1.78228,1.78242,1.78228,1.78236,51600000.0
2005-08-09 13:01:00,1.78227,1.78252,1.78227,1.78252,89999999.0
2005-08-09 13:02:00,1.78242,1.7825,1.78242,1.78245,64100001.0
2005-08-09 13:03:00,1.78258,1.7827,1.78258,1.78262,87600000.0
2005-08-09 13:04:00,1.78257,1.7826,1.78252,1.7826,83799999.0
2005-08-09 13:05:00,1.78258,1.78265,1.78257,1.78257,67699999.0
2005-08-09 13:06:00,1.78268,1.78273,1.78259,1.78265,67800001.0
2005-08-09 13:07:00,1.78272,1.78279,1.78259,1.78259,61999999.0
2005-08-09 13:08:00,1.78267,1.78276,1.78263,1.78276,87600001.0
2005-08-09 13:09:00,1.78272,1.7828,1.78262,1.78262,81500000.0
2005-08-09 13:10:00,1.78263,1.78269,1.78262,1.78262,31200000.0
2005-08-09 13:11:00,1.78262,1.78273,1.78262,1.78273,65000000.0
2005-08-09 13:12:00,1.78282,1.78298,1.78279,1.78295,85599999.0
2005-08-09 13:13:00,1.78273,1.78301,1.78273,1.78295,92699999.0
2005-08-09 13:14:00,1.78291,1.783,1.78287,1.78293,41400000.0
2005-08-09 13:15:00,1.78302,1.78317,1.78302,1.7831,42600000.0
2005-08-09 13:16:00,1.78313,1.78328,1.78313,1.78328,72300001.0
2005-08-09 13:17:00,1.78337,1.78344,1.78329,1.78343,32400000.0
2005-08-09 13:18:00,1.78342,1.78342,1.78318,1.78318,56300000.0
2005-08-09 13:19:00,1.7833,1.78337,1.7833,1.78337,43700000.0
2005-08-09 13:20:00,1.78337,1.7834,1.78315,1.78315,66199998.0
2005-08-09 13:21:00,1.78321,1.78324,1.78318,1.78318,24800000.0
2005-08-09 13:22:00,1.78322,1.7833,1.78317,1.78317,68600000.0
2005-08-09 13:23:00,1.78322,1.78333,1.78322,1.7833,29600000.0
2005-08-09 13:24:00,1.78323,1.78332,1.78317,1.78326,59600001.0
2005-08-09 13:25:00,1.7833,1.7833,1.78324,1.78327,60499999.0
2005-08-09 13:26:00,1.78329,1.78337,1.78325,1.78325,95900002.0
2005-08-09 13:27:00,1.7833,1.78343,1.78325,1.78328,75499998.0
2005-08-09 13:28:00,1.78325,1.78341,1.78325,1.78328,63500000.0
2005-08-09 13:29:00,1.78333,1.7835,1.78333,1.78339,70400000.0
2005-08-09 13:30:00,1.78335,1.78341,1.7833,1.7833,56799999.0
2005-08-09 13:31:00,1.78332,1.78332,1.7832,1.78321,52900000.0
2005-08-09 13:32:00,1.78317,1.78328,1.78317,1.7832,78400000.0
2005-08-09 13:33:00,1.78312,1.78312,1.78301,1.78307,60800001.0
2005-08-09 13:34:00,1.78303,1.78304,1.78282,1.78289,70100000.0
2005-08-09 13:35:00,1.7829,1.78292,1.78278,1.78289,65300001.0
2005-08-09 13:36:00,1.78293,1.78293,1.78278,1.78278,175700002.0
2005-08-09 13:37:00,1.78283,1.7829,1.78279,1.78279,71500000.0
2005-08-09 13:38:00,1.7829,1.78295,1.78287,1.78288,77300001.0
2005-08-09 13:39:00,1.78292,1.78304,1.78292,1.78304,35700000.0
2005-08-09 13:40:00,1.78317,1.78321,1.78302,1.78313,122000000.0
2005-08-09 13:41:00,1.78313,1.78313,1.78302,1.78304,88900002.0
2005-08-09 13:42:00,1.78306,1.78321,1.78305,1.78321,81699999.0
2005-08-09 13:43:00,1.78317,1.78317,1.78313,1.78313,42700001.0
2005-08-09 13:44:00,1.78308,1.78346,1.78302,1.78332,39400000.0
2005-08-09 13:45:00,1.7832,1.7833,1.7832,1.7833,64100001.0
2005-08-09 13:46:00,1.78329,1.78335,1.78326,1.78335,40000000.0
2005-08-09 13:47:00,1.78337,1.78339,1.78319,1.78319,45600000.0
2005-08-09 13:48:00,1.7832,1.78333,1.7832,1.78333,92200001.0
2005-08-09 13:49:00,1.7834,1.78371,1.7834,1.78371,89500001.0
2005-08-09 13:50:00,1.7839,1.7839,1.78361,1.78361,30000000.0
2005-08-09 13:51:00,1.78365,1.78387,1.78365,1.78387,79300002.0
2005-08-09 13:52:00,1.78393,1.78393,1.78377,1.7838,83299999.0
2005-08-09 13:53:00,1.78374,1.78388,1.78374,1.78377,108000000.0
2005-08-09 13:54:00,1.78382,1.78384,1.78372,1.78372,38900001.0
2005-08-09 13:55:00,1.78365,1.78378,1.78365,1.78378,42400001.0
2005-08-09 13:56:00,1.7839,1.78392,1.78373,1.78373,111299998.0
2005-08-09 13:57:00,1.7837,1.78378,1.7836,1.78362,53600000.0
2005-08-09 13:58:00,1.78354,1.78372,1.78345,1.78355,76300000.0
2005-08-09 13:59:00,1.7835,1.7835,1.7833,1.78333,32900000.0
2005-08-09 14:00:00,1.78355,1.7836,1.78347,1.78349,103299999.0
2005-08-09 14:01:00,1.78353,1.78362,1.78346,1.78354,86099997.0
2005-08-09 14:02:00,1.78349,1.78367,1.78347,1.78367,54100001.0
2005-08-09 14:03:00,1.78372,1.78372,1.78345,1.78345,21100000.0
2005-08-09 14:04:00,1.7835,1.78354,1.78343,1.78346,48200000.0
2005-08-09 14:05:00,1.78357,1.78378,1.78357,1.78376,26600000.0
2005-08-09 14:06:00,1.78372,1.78374,1.78365,1.78365,58899999.0
2005-08-09 14:07:00,1.78362,1.78378,1.78362,1.78378,53000000.0
2005-08-09 14:08:00,1.78382,1.78389,1.78382,1.78387,33400000.0
2005-08-09 14:09:00,1.78388,1.78404,1.78385,1.78389,58200000.0
2005-08-09 14:10:00,1.78396,1.78403,1.78387,1.78403,44400000.0
2005-08-09 14:11:00,1.78398,1.78406,1.78398,1.78399,70800000.0
2005-08-09 14:12:00,1.78408,1.78449,1.78408,1.78442,93900002.0
2005-08-09 14:13:00,1.78435,1.78435,1.78398,1.78424,64800000.0
2005-08-09 14:14:00,1.78438,1.78457,1.78438,1.78454,72800003.0
2005-08-09 14:15:00,1.78452,1.78453,1.78431,1.78435,130000000.0
2005-08-09 14:16:00,1.78437,1.78437,1.78432,1.78432,7000000.0
2005-08-09 14:17:00,1.78431,1.78431,1.7841,1.7841,56600000.0
2005-08-09 14:18:00,1.78408,1.78412,1.78396,1.78402,33600000.0
2005-08-09 14:19:00,1.7841,1.78413,1.78404,1.78408,75800002.0
2005-08-09 14:20:00,1.78383,1.78383,1.78357,1.78364,70699998.0
2005-08-09 14:21:00,1.78365,1.78375,1.78365,1.7837,29000001.0
2005-08-09 14:22:00,1.78372,1.78373,1.78372,1.78373,46299999.0
2005-08-09 14:23:00,1.78381,1.78392,1.78381,1.78392,44200001.0
2005-08-09 14:24:00,1.78388,1.78389,1.78376,1.78382,80999999.0
2005-08-09 14:25:00,1.78373,1.78384,1.78368,1.78368,47300000.0
2005-08-09 14:26:00,1.7838,1.78399,1.78379,1.7839,70399999.0
2005-08-09 14:27:00,1.78394,1.78412,1.78394,1.78412,22500000.0
2005-08-09 14:28:00,1.78404,1.7841,1.78398,1.78409,19000000.0
2005-08-09 14:29:00,1.78412,1.78412,1.78393,1.78393,72300000.0
2005-08-09 14:30:00,1.78393,1.78426,1.78393,1.78413,51100000.0
2005-08-09 14:31:00,1.78423,1.78446,1.78423,1.7844,98299997.0
2005-08-09 14:32:00,1.78441,1.78449,1.78433,1.7844,86300000.0
2005-08-09 14:33:00,1.7843,1.7845,1.78425,1.78425,34700000.0
2005-08-09 14:34:00,1.78422,1.78441,1.78422,1.78431,51400000.0
2005-08-09 14:35:00,1.78432,1.78447,1.78432,1.78438,49600000.0
2005-08-09 14:36:00,1.78443,1.78448,1.78435,1.78435,39100000.0
2005-08-09 14:37:00,1.78436,1.7845,1.78431,1.7844,105300000.0
2005-08-09 14:38:00,1.78447,1.78454,1.78429,1.78429,36000000.0
2005-08-09 14:39:00,1.78428,1.78428,1.78369,1.78369,65899999.0
2005-08-09 14:40:00,1.78335,1.78345,1.78315,1.78328,36500000.0
2005-08-09 14:41:00,1.78322,1.78336,1.78318,1.78335,84299999.0
2005-08-09 14:42:00,1.78339,1.7835,1.78338,1.78339,105499998.0
2005-08-09 14:43:00,1.78345,1.78354,1.78335,1.78349,85600001.0
2005-08-09 14:44:00,1.78348,1.78356,1.78332,1.78356,74899999.0
2005-08-09 14:45:00,1.78367,1.78383,1.78367,1.78367,31100000.0
2005-08-09 14:46:00,1.78358,1.78363,1.78354,1.78363,61650000.0
2005-08-09 14:47:00,1.78363,1.78363,1.78344,1.78346,70200000.0
2005-08-09 14:48:00,1.7836,1.78383,1.7836,1.78368,28900000.0
2005-08-09 14:49:00,1.78368,1.78369,1.78354,1.78358,85499999.0
2005-08-09 14:50:00,1.78364,1.78374,1.7833,1.7833,83700000.0
2005-08-09 14:51:00,1.78318,1.78318,1.78296,1.78301,55200001.0
2005-08-09 14:52:00,1.78298,1.78324,1.78298,1.78324,83400000.0
2005-08-09 14:53:00,1.7832,1.7832,1.783,1.78313,63600000.0
2005-08-09 14:54:00,1.7832,1.7832,1.78302,1.78302,75400002.0
2005-08-09 14:55:00,1.78307,1.78327,1.78305,1.78321,60300000.0
2005-08-09 14:56:00,1.78323,1.78323,1.7831,1.78316,54500000.0
2005-08-09 14:57:00,1.78323,1.78323,1.78308,1.78314,73200000.0
2005-08-09 14:58:00,1.78324,1.78334,1.78316,1.78334,42700000.0
2005-08-09 14:59:00,1.78324,1.78324,1.78317,1.78318,30900000.0
2005-08-09 15:00:00,1.78321,1.78331,1.78321,1.78326,75000001.0
2005-08-09 15:01:00,1.7832,1.78336,1.7829,1.78297,41400000.0
2005-08-09 15:02:00,1.78289,1.78289,1.78265,1.78265,47200000.0
2005-08-09 15:03:00,1.78261,1.78265,1.78247,1.7826,53300001.0
2005-08-09 15:04:00,1.78259,1.78259,1.78251,1.78251,23900001.0
2005-08-09 15:05:00,1.78249,1.78269,1.78245,1.78267,57900000.0
2005-08-09 15:06:00,1.78252,1.7826,1.78237,1.7826,50000000.0
2005-08-09 15:07:00,1.7827,1.78272,1.78256,1.78272,28700000.0
2005-08-09 15:08:00,1.78273,1.78286,1.78249,1.78249,91800000.0
2005-08-09 15:09:00,1.78239,1.7824,1.78219,1.78228,148799998.0
2005-08-09 15:10:00,1.78211,1.78226,1.7821,1.78226,79399999.0
2005-08-09 15:11:00,1.78232,1.78248,1.78232,1.78235,149099998.0
2005-08-09 15:12:00,1.78246,1.78259,1.78246,1.78259,11200000.0
2005-08-09 15:13:00,1.78276,1.78283,1.78273,1.78283,71900000.0
2005-08-09 15:14:00,1.78288,1.78318,1.78288,1.78318,63900001.0
2005-08-09 15:15:00,1.78308,1.78345,1.78308,1.78339,77900001.0
2005-08-09 15:16:00,1.78343,1.78362,1.78343,1.78362,72000001.0
2005-08-09 15:17:00,1.78353,1.78359,1.78345,1.78357,34900000.0
2005-08-09 15:18:00,1.78361,1.78365,1.78355,1.78356,106299998.0
2005-08-09 15:19:00,1.78343,1.78357,1.78343,1.78357,103800000.0
2005-08-09 15:20:00,1.78368,1.78392,1.78368,1.78385,38200001.0
2005-08-09 15:21:00,1.7839,1.7839,1.78354,1.78354,46200001.0
2005-08-09 15:22:00,1.78333,1.78355,1.78333,1.78339,56550000.0
2005-08-09 15:23:00,1.78336,1.78338,1.78327,1.78338,104200002.0
2005-08-09 15:24:00,1.78288,1.78339,1.78272,1.78335,85900000.0
2005-08-09 15:25:00,1.78349,1.78352,1.78344,1.78344,66299999.0
2005-08-09 15:26:00,1.78333,1.78336,1.78321,1.78335,57200000.0
2005-08-09 15:27:00,1.78315,1.78315,1.78307,1.7831,69300000.0
2005-08-09 15:28:00,1.78315,1.78327,1.78305,1.7831,80999998.0
2005-08-09 15:29:00,1.78307,1.78317,1.78259,1.78259,26200000.0
2005-08-09 15:30:00,1.7824,1.78246,1.7824,1.7824,71700002.0
2005-08-09 15:31:00,1.78253,1.78255,1.78244,1.78255,79699999.0
2005-08-09 15:32:00,1.78247,1.78266,1.78247,1.78256,116100001.0
2005-08-09 15:33:00,1.78259,1.78272,1.78259,1.78262,41600001.0
2005-08-09 15:34:00,1.78267,1.78288,1.78267,1.78288,48799999.0
2005-08-09 15:35:00,1.78294,1.78294,1.78274,1.78277,65300000.0
2005-08-09 15:36:00,1.78276,1.78291,1.78276,1.78287,46300000.0
2005-08-09 15:37:00,1.78281,1.7829,1.78272,1.78272,35400000.0
2005-08-09 15:38:00,1.78268,1.78288,1.78266,1.78288,28100000.0
2005-08-09 15:39:00,1.78294,1.78302,1.78293,1.78293,70200001.0
2005-08-09 15:40:00,1.78288,1.78288,1.78273,1.78273,74700000.0
2005-08-09 15:41:00,1.78295,1.78304,1.78278,1.78285,57900000.0
2005-08-09 15:42:00,1.78283,1.78303,1.78283,1.7829,109200000.0
2005-08-09 15:43:00,1.78287,1.78309,1.78287,1.78309,26900000.0
2005-08-09 15:44:00,1.78313,1.78319,1.78313,1.78319,70200002.0
2005-08-09 15:45:00,1.78321,1.78322,1.78315,1.78316,53300000.0
2005-08-09 15:46:00,1.7831,1.7831,1.78296,1.783,68400000.0
2005-08-09 15:47:00,1.78294,1.78307,1.78294,1.78294,58300000.0
2005-08-09 15:48:00,1.78307,1.78307,1.78291,1.783,105099999.0
2005-08-09 15:49:00,1.78292,1.78292,1.7827,1.78277,55200000.0
2005-08-09 15:50:00,1.7826,1.7826,1.78248,1.78252,29100000.0
2005-08-09 15:51:00,1.7826,1.78263,1.78254,1.7826,46399999.0
2005-08-09 15:52:00,1.78272,1.7828,1.78269,1.78269,77099999.0
2005-08-09 15:53:00,1.78265,1.78265,1.78255,1.78261,46400000.0
2005-08-09 15:54:00,1.78258,1.78267,1.78258,1.78267,111699999.0
2005-08-09 15:55:00,1.78275,1.78275,1.78261,1.78275,66500001.0
2005-08-09 15:56:00,1.78282,1.78282,1.78268,1.78268,61999999.0
2005-08-09 15:57:00,1.78277,1.78281,1.7827,1.78279,80400000.0
2005-08-09 15:58:00,1.7827,1.78286,1.78266,1.78286,47900000.0
2005-08-09 15:59:00,1.7829,1.78306,1.7829,1.78306,70800001.0
2005-08-09 16:00:00,1.78323,1.78331,1.78306,1.78322,76399998.0
2005-08-09 16:01:00,1.7832,1.78331,1.78288,1.78331,71600000.0
2005-08-09 16:02:00,1.78332,1.78332,1.78314,1.78314,32400000.0
2005-08-09 16:03:00,1.783,1.783,1.7828,1.78283,49249999.0
2005-08-09 16:04:00,1.78274,1.783,1.78274,1.783,82000001.0
2005-08-09 16:05:00,1.78308,1.78312,1.783,1.783,35800000.0
2005-08-09 16:06:00,1.78303,1.78303,1.78288,1.78303,60499999.0
2005-08-09 16:07:00,1.78303,1.78317,1.78303,1.7831,34700000.0
2005-08-09 16:08:00,1.78312,1.78312,1.78302,1.78308,28900000.0
2005-08-09 16:09:00,1.78314,1.78325,1.78314,1.7832,31800000.0
2005-08-09 16:10:00,1.78313,1.7833,1.78311,1.78327,52500000.0
2005-08-09 16:11:00,1.78332,1.78344,1.78332,1.78344,69499998.0
2005-08-09 16:12:00,1.78345,1.78375,1.78345,1.78375,52100000.0
2005-08-09 16:13:00,1.78382,1.78406,1.78382,1.78398,113700002.0
2005-08-09 16:14:00,1.7839,1.78395,1.78387,1.78387,61500000.0
2005-08-09 16:15:00,1.78382,1.78393,1.78375,1.78389,66800000.0
2005-08-09 16:16:00,1.78381,1.78388,1.78377,1.78377,35700000.0
2005-08-09 16:17:00,1.78377,1.78377,1.78366,1.78372,94299997.0
2005-08-09 16:18:00,1.78365,1.78365,1.78345,1.78345,95399998.0
2005-08-09 16:19:00,1.78355,1.78366,1.78355,1.7836,42100000.0
2005-08-09 16:20:00,1.7835,1.7835,1.78338,1.78338,34800000.0
2005-08-09 16:21:00,1.78336,1.78344,1.78331,1.78341,60200000.0
2005-08-09 16:22:00,1.78339,1.78339,1.78325,1.78332,71999999.0
2005-08-09 16:23:00,1.78322,1.78336,1.78322,1.78336,107500000.0
2005-08-09 16:24:00,1.78339,1.78343,1.78334,1.78343,28700000.0
2005-08-09 16:25:00,1.78345,1.78357,1.78345,1.78357,11000000.0
2005-08-09 16:26:00,1.78362,1.78362,1.78347,1.78349,53700001.0
2005-08-09 16:27:00,1.78345,1.78358,1.7834,1.78353,36600000.0
2005-08-09 16:28:00,1.78352,1.78362,1.78344,1.78344,69099998.0
2005-08-09 16:29:00,1.78355,1.78355,1.78355,1.78355,55800001.0
2005-08-09 16:30:00,1.78344,1.78365,1.78344,1.78362,41100000.0
2005-08-09 16:31:00,1.78362,1.78377,1.78362,1.78377,37400000.0
2005-08-09 16:32:00,1.78377,1.78377,1.7836,1.7836,28200000.0
2005-08-09 16:33:00,1.78352,1.78369,1.78352,1.78358,64199999.0
2005-08-09 16:34:00,1.7836,1.78373,1.7836,1.78373,63500000.0
2005-08-09 16:35:00,1.78373,1.78373,1.78358,1.78358,25200000.0
2005-08-09 16:36:00,1.78358,1.78362,1.78348,1.78358,71300001.0
2005-08-09 16:37:00,1.78359,1.78363,1.7834,1.78348,104700002.0
2005-08-09 16:38:00,1.78348,1.78367,1.78348,1.78367,45300000.0
2005-08-09 16:39:00,1.78356,1.78374,1.78356,1.78358,42800000.0
2005-08-09 16:40:00,1.78351,1.78362,1.78348,1.78348,67200000.0
2005-08-09 16:41:00,1.78325,1.78358,1.78325,1.78356,77300001.0
2005-08-09 16:42:00,1.78361,1.78372,1.78361,1.78372,7900000.0
2005-08-09 16:43:00,1.78373,1.78377,1.78359,1.78359,26400000.0
2005-08-09 16:44:00,1.78361,1.78368,1.78358,1.7836,48700000.0
2005-08-09 16:45:00,1.78372,1.78372,1.7837,1.7837,6300000.0
2005-08-09 16:46:00,1.78385,1.78406,1.78373,1.78406,63400000.0
2005-08-09 16:47:00,1.78406,1.78417,1.78401,1.78415,101500001.0
2005-08-09 16:48:00,1.7843,1.78439,1.78426,1.78428,43700000.0
2005-08-09 16:49:00,1.78431,1.78437,1.7842,1.78423,62800000.0
2005-08-09 16:50:00,1.78425,1.78437,1.78425,1.78437,88100000.0
2005-08-09 16:51:00,1.78437,1.78442,1.78428,1.78442,91750000.0
2005-08-09 16:52:00,1.78447,1.78449,1.78437,1.78438,36800000.0
2005-08-09 16:53:00,1.78436,1.78442,1.78432,1.78442,106800002.0
2005-08-09 16:54:00,1.78431,1.78431,1.78392,1.78402,34000000.0
2005-08-09 16:55:00,1.78407,1.78407,1.78394,1.78394,148099998.0
2005-08-09 16:56:00,1.78392,1.78412,1.78392,1.78399,47200000.0
2005-08-09 16:57:00,1.78417,1.78422,1.78414,1.78422,85200001.0
2005-08-09 16:58:00,1.78423,1.78437,1.78423,1.78437,88700000.0
2005-08-09 16:59:00,1.78443,1.78443,1.78424,1.78443,44100000.0
2005-08-09 17:00:00,1.78435,1.78454,1.78435,1.78445,115099999.0
2005-08-09 17:01:00,1.78438,1.78439,1.78432,1.78439,80900001.0
2005-08-09 17:02:00,1.78445,1.7845,1.78433,1.78433,101599999.0
2005-08-09 17:03:00,1.78429,1.78432,1.78421,1.78421,58400000.0
2005-08-09 17:04:00,1.78412,1.78438,1.78407,1.78438,45800000.0
2005-08-09 17:05:00,1.78444,1.78476,1.78444,1.7847,66000001.0
2005-08-09 17:06:00,1.78466,1.78466,1.78455,1.78465,56700000.0
2005-08-09 17:07:00,1.78467,1.78488,1.78467,1.78487,76700000.0
2005-08-09 17:08:00,1.78473,1.78485,1.78473,1.7848,54900001.0
2005-08-09 17:09:00,1.78474,1.78474,1.78461,1.78461,15600000.0
2005-08-09 17:10:00,1.78448,1.78451,1.78439,1.78442,59900000.0
2005-08-09 17:11:00,1.78432,1.78433,1.78407,1.78411,60500000.0
2005-08-09 17:12:00,1.78394,1.78394,1.78379,1.78383,84899998.0
2005-08-09 17:13:00,1.78385,1.7839,1.78373,1.7838,106600001.0
2005-08-09 17:14:00,1.78393,1.78399,1.78393,1.78399,40300000.0
2005-08-09 17:15:00,1.78387,1.78396,1.78375,1.78375,38900000.0
2005-08-09 17:16:00,1.7837,1.78382,1.78368,1.78382,91599999.0
2005-08-09 17:17:00,1.78386,1.78389,1.78379,1.78381,118599999.0
2005-08-09 17:18:00,1.7838,1.78385,1.7838,1.78385,12900000.0
2005-08-09 17:19:00,1.78388,1.78393,1.78382,1.78384,72200000.0
2005-08-09 17:20:00,1.78375,1.78377,1.78368,1.78372,105500000.0
2005-08-09 17:21:00,1.78374,1.78376,1.78369,1.78369,70400000.0
2005-08-09 17:22:00,1.7836,1.78367,1.78353,1.78353,79100001.0
2005-08-09 17:23:00,1.78355,1.78355,1.78345,1.78346,73599999.0
2005-08-09 17:24:00,1.78358,1.78358,1.78357,1.78358,22900000.0
2005-08-09 17:25:00,1.78363,1.78363,1.7835,1.78359,39799999.0
2005-08-09 17:26:00,1.78362,1.78362,1.78347,1.78351,20200000.0
2005-08-09 17:27:00,1.78348,1.78364,1.78346,1.78364,87000001.0
2005-08-09 17:28:00,1.78357,1.78372,1.78356,1.78372,40100000.0
2005-08-09 17:29:00,1.78377,1.78398,1.78377,1.78398,19000000.0
2005-08-09 17:30:00,1.78404,1.7843,1.78404,1.78427,57700000.0
2005-08-09 17:31:00,1.78411,1.78414,1.78411,1.78414,14700000.0
2005-08-09 17:32:00,1.78409,1.78417,1.78407,1.78413,32600000.0
2005-08-09 17:33:00,1.78416,1.78416,1.78404,1.78404,30800001.0
2005-08-09 17:34:00,1.78412,1.78433,1.78412,1.78415,70399999.0
2005-08-09 17:35:00,1.78416,1.78416,1.78382,1.78382,134499996.0
2005-08-09 17:36:00,1.78388,1.78389,1.78374,1.78379,48600000.0
2005-08-09 17:37:00,1.7837,1.78375,1.78365,1.7837,62300000.0
2005-08-09 17:38:00,1.78375,1.78383,1.78375,1.7838,59499999.0
2005-08-09 17:39:00,1.78392,1.78396,1.78382,1.78394,83700001.0
2005-08-09 17:40:00,1.78401,1.78406,1.78394,1.78406,33400000.0
2005-08-09 17:41:00,1.78413,1.78413,1.78407,1.78407,50900000.0
2005-08-09 17:42:00,1.78355,1.78383,1.78344,1.78383,67800000.0
2005-08-09 17:43:00,1.78403,1.78412,1.78398,1.78404,62500000.0
2005-08-09 17:44:00,1.784,1.78407,1.784,1.78407,4600000.0
2005-08-09 17:45:00,1.78407,1.78415,1.784,1.78415,37300000.0
2005-08-09 17:46:00,1.78415,1.78426,1.78415,1.78426,58700001.0
2005-08-09 17:47:00,1.78422,1.78428,1.78419,1.78428,25700000.0
2005-08-09 17:48:00,1.78428,1.78429,1.78421,1.78421,18300000.0
2005-08-09 17:49:00,1.7842,1.78428,1.78417,1.78428,29700000.0
2005-08-09 17:50:00,1.78422,1.78434,1.78422,1.78424,37700001.0
2005-08-09 17:51:00,1.78413,1.78413,1.784,1.78407,23700000.0
2005-08-09 17:52:00,1.78409,1.78409,1.78405,1.78408,42300000.0
2005-08-09 17:53:00,1.78399,1.7841,1.78398,1.78398,66399999.0
2005-08-09 17:54:00,1.78398,1.78402,1.78393,1.78402,43200000.0
2005-08-09 17:55:00,1.78403,1.78403,1.78397,1.78403,27200000.0
2005-08-09 17:56:00,1.78398,1.78402,1.78393,1.78402,79300000.0
2005-08-09 17:57:00,1.78397,1.78418,1.78397,1.78412,30700000.0
2005-08-09 17:58:00,1.78412,1.78415,1.78406,1.7841,54800000.0
2005-08-09 17:59:00,1.78408,1.78408,1.78395,1.78395,48400000.0
2005-08-09 18:00:00,1.78403,1.78411,1.78397,1.78397,22100000.0
2005-08-09 18:01:00,1.784,1.78413,1.78394,1.78413,947749998.0
2005-08-09 18:02:00,1.78417,1.78425,1.78411,1.78424,1017899996.0
2005-08-09 18:03:00,1.78423,1.78423,1.78408,1.78411,1445099999.0
2005-08-09 18:04:00,1.78413,1.78414,1.78402,1.78408,922800001.0
2005-08-09 18:05:00,1.78408,1.78413,1.78398,1.78398,958100003.0
2005-08-09 18:06:00,1.784,1.78408,1.78395,1.78405,896999999.0
2005-08-09 18:07:00,1.78402,1.78402,1.78378,1.78395,1369499985.0
2005-08-09 18:08:00,1.78395,1.78402,1.78378,1.7839,1204500000.0
2005-08-09 18:09:00,1.7839,1.78395,1.78383,1.78387,520900000.0
2005-08-09 18:10:00,1.78365,1.78395,1.78335,1.7837,877500000.0
2005-08-09 18:11:00,1.78383,1.78394,1.7838,1.78387,599350008.0
2005-08-09 18:12:00,1.78383,1.78388,1.78367,1.78367,671099997.0
2005-08-09 18:13:00,1.78368,1.7838,1.78365,1.78371,629299999.0
2005-08-09 18:14:00,1.78373,1.78373,1.78357,1.7836,972249999.0
2005-08-09 18:15:00,1.78365,1.78368,1.7836,1.7836,875300004.0
2005-08-09 18:16:00,1.78366,1.78373,1.7836,1.78373,830350000.0
2005-08-09 18:17:00,1.78375,1.78375,1.78365,1.7837,433800000.0
2005-08-09 18:18:00,1.78368,1.7837,1.78355,1.78367,660300001.0
2005-08-09 18:19:00,1.78375,1.78382,1.78367,1.78368,630699999.0
2005-08-09 18:20:00,1.78369,1.7838,1.7836,1.7836,456499997.0
2005-08-09 18:21:00,1.78355,1.78361,1.78339,1.78361,802299999.0
2005-08-09 18:22:00,1.78365,1.78373,1.78358,1.7836,559899997.0
2005-08-09 18:23:00,1.78367,1.78382,1.78365,1.78375,869250000.0
2005-08-09 18:24:00,1.78378,1.78387,1.78367,1.78379,755999995.0
2005-08-09 18:25:00,1.78365,1.78388,1.78346,1.78362,806500003.0
2005-08-09 18:26:00,1.78385,1.78397,1.78379,1.78388,564900002.0
2005-08-09 18:27:00,1.78387,1.78393,1.7838,1.78386,624400001.0
2005-08-09 18:28:00,1.78381,1.78401,1.78381,1.78401,322299998.0
2005-08-09 18:29:00,1.78398,1.78398,1.78385,1.78395,704099997.0
2005-08-09 18:30:00,1.78392,1.78392,1.78369,1.7837,715100003.0
2005-08-09 18:31:00,1.78378,1.78381,1.78365,1.78377,420500000.0
2005-08-09 18:32:00,1.7838,1.78385,1.78375,1.7838,355099998.0
2005-08-09 18:33:00,1.78378,1.78386,1.78371,1.78371,672099993.0
2005-08-09 18:34:00,1.78367,1.7837,1.78354,1.78363,670399999.0
2005-08-09 18:35:00,1.78365,1.78382,1.78364,1.78382,360399999.0
2005-08-09 18:36:00,1.78384,1.78384,1.78374,1.78376,89500000.0
2005-08-09 18:37:00,1.78368,1.78382,1.78368,1.78378,93199999.0
2005-08-09 18:38:00,1.78383,1.7839,1.78371,1.7839,197400000.0
2005-08-09 18:39:00,1.78389,1.78395,1.78385,1.78386,159699999.0
2005-08-09 18:40:00,1.78382,1.78382,1.78357,1.7837,494399995.0
2005-08-09 18:41:00,1.7837,1.78392,1.7837,1.78385,304249999.0
2005-08-09 18:42:00,1.7838,1.78388,1.7838,1.78385,153000002.0
2005-08-09 18:43:00,1.78391,1.78401,1.78391,1.78401,130700002.0
2005-08-09 18:44:00,1.78395,1.78407,1.78391,1.78391,510399997.0
2005-08-09 18:45:00,1.78385,1.78395,1.78385,1.78395,258800000.0
2005-08-09 18:46:00,1.78388,1.78395,1.78381,1.78381,205099998.0
2005-08-09 18:47:00,1.7838,1.78385,1.78377,1.7838,230300002.0
2005-08-09 18:48:00,1.78376,1.78389,1.78376,1.78388,338299997.0
2005-08-09 18:49:00,1.78386,1.78386,1.7837,1.7837,129899999.0
2005-08-09 18:50:00,1.78373,1.78382,1.78369,1.78373,169200000.0
2005-08-09 18:51:00,1.78383,1.78401,1.78377,1.78401,470700003.0
2005-08-09 18:52:00,1.78396,1.78402,1.78387,1.78395,591199997.0
2005-08-09 18:53:00,1.7839,1.78398,1.78385,1.78385,354499998.0
2005-08-09 18:54:00,1.78383,1.78395,1.78382,1.78384,266999999.0
2005-08-09 18:55:00,1.7839,1.78395,1.78385,1.7839,602999998.0
2005-08-09 18:56:00,1.7839,1.78395,1.78385,1.78395,177799999.0
2005-08-09 18:57:00,1.7839,1.78395,1.78382,1.78395,559050000.0
2005-08-09 18:58:00,1.78401,1.78418,1.78399,1.78399,647600000.0
2005-08-09 18:59:00,1.78393,1.7841,1.78388,1.78388,447500000.0
2005-08-09 19:00:00,1.78389,1.78397,1.78383,1.78389,193700001.0
2005-08-09 19:01:00,1.78391,1.78395,1.78382,1.78382,71200000.0
2005-08-09 19:02:00,1.78384,1.78403,1.78382,1.78387,372300000.0
2005-08-09 19:03:00,1.78397,1.78404,1.78384,1.78388,641600002.0
2005-08-09 19:04:00,1.78372,1.78396,1.78337,1.78391,312100001.0
2005-08-09 19:05:00,1.78395,1.78395,1.7839,1.78395,186300004.0
2005-08-09 19:06:00,1.78397,1.78405,1.78387,1.78398,736400002.0
2005-08-09 19:07:00,1.78393,1.78393,1.78381,1.78392,427499996.0
2005-08-09 19:08:00,1.7839,1.78395,1.78383,1.78395,558100001.0
2005-08-09 19:09:00,1.78393,1.78393,1.78378,1.78393,327900003.0
2005-08-09 19:10:00,1.78373,1.78391,1.78349,1.78373,412999996.0
2005-08-09 19:11:00,1.78387,1.78387,1.7838,1.7838,198200000.0
2005-08-09 19:12:00,1.78378,1.78382,1.78372,1.78372,213700000.0
2005-08-09 19:13:00,1.78372,1.78372,1.78351,1.78364,486700004.0
2005-08-09 19:14:00,1.7836,1.78365,1.7836,1.78365,232700001.0
2005-08-09 19:15:00,1.78332,1.78363,1.78317,1.78333,362999999.0
2005-08-09 19:16:00,1.7836,1.78363,1.78357,1.7836,159699998.0
2005-08-09 19:17:00,1.78363,1.78365,1.7836,1.78365,153299998.0
2005-08-09 19:18:00,1.78363,1.78363,1.78344,1.78347,274099997.0
2005-08-09 19:19:00,1.78338,1.78356,1.78319,1.7832,325299998.0
2005-08-09 19:20:00,1.78342,1.78352,1.78339,1.78342,331000003.0
2005-08-09 19:21:00,1.78345,1.78362,1.78345,1.78345,252800000.0
2005-08-09 19:22:00,1.78341,1.78356,1.78341,1.78356,283300002.0
2005-08-09 19:23:00,1.78358,1.78369,1.7835,1.78358,315300001.0
2005-08-09 19:24:00,1.78356,1.78362,1.78355,1.78357,82400000.0
2005-08-09 19:25:00,1.78352,1.78352,1.78333,1.78344,94300000.0
2005-08-09 19:26:00,1.78352,1.78352,1.78335,1.78335,318600000.0
2005-08-09 19:27:00,1.78342,1.78353,1.78339,1.78348,512399996.0
2005-08-09 19:28:00,1.78352,1.78365,1.78345,1.78357,391500003.0
2005-08-09 19:29:00,1.78355,1.78367,1.7835,1.78353,250899999.0
2005-08-09 19:30:00,1.7835,1.78355,1.78345,1.7835,469199999.0
2005-08-09 19:31:00,1.78352,1.78374,1.78352,1.7836,338400002.0
2005-08-09 19:32:00,1.7836,1.78379,1.7836,1.78376,405100002.0
2005-08-09 19:33:00,1.78379,1.78384,1.78375,1.78377,175399999.0
2005-08-09 19:34:00,1.78378,1.78389,1.78373,1.78373,208800000.0
2005-08-09 19:35:00,1.78379,1.7838,1.78349,1.78372,390299998.0
2005-08-09 19:36:00,1.78376,1.78388,1.78372,1.78379,272800000.0
2005-08-09 19:37:00,1.78339,1.78386,1.78334,1.78353,265000001.0
2005-08-09 19:38:00,1.78378,1.78388,1.78376,1.78379,99500001.0
2005-08-09 19:39:00,1.78381,1.78389,1.78378,1.78389,174399998.0
2005-08-09 19:40:00,1.78392,1.78397,1.78388,1.7839,299599998.0
2005-08-09 19:41:00,1.78388,1.78395,1.78381,1.78382,315900003.0
2005-08-09 19:42:00,1.78381,1.78393,1.78379,1.78393,226099999.0
2005-08-09 19:43:00,1.78398,1.78404,1.78392,1.78392,146999999.0
2005-08-09 19:44:00,1.78362,1.78396,1.78359,1.78372,457449995.0
2005-08-09 19:45:00,1.7839,1.78402,1.78386,1.78402,212399997.0
2005-08-09 19:46:00,1.78402,1.78402,1.78389,1.78398,367399997.0
2005-08-09 19:47:00,1.784,1.78403,1.78397,1.784,116800000.0
2005-08-09 19:48:00,1.784,1.78405,1.78397,1.784,173600001.0
2005-08-09 19:49:00,1.78403,1.78403,1.78392,1.78397,432900005.0
2005-08-09 19:50:00,1.78396,1.78405,1.78394,1.78398,378500001.0
2005-08-09 19:51:00,1.78374,1.78405,1.78367,1.78377,316999999.0
2005-08-09 19:52:00,1.78408,1.78415,1.78407,1.7841,181599998.0
2005-08-09 19:53:00,1.78413,1.78413,1.78406,1.78406,81200001.0
2005-08-09 19:54:00,1.78404,1.78405,1.78389,1.7839,162199999.0
2005-08-09 19:55:00,1.78387,1.78399,1.78387,1.78393,92099998.0
2005-08-09 19:56:00,1.78388,1.78388,1.78367,1.78375,297599996.0
2005-08-09 19:57:00,1.78372,1.78388,1.78369,1.78388,402700001.0
2005-08-09 19:58:00,1.78391,1.78402,1.78391,1.78398,403950004.0
2005-08-09 19:59:00,1.78396,1.78396,1.78379,1.78392,260800000.0
2005-08-09 20:00:00,1.78386,1.78386,1.78369,1.78369,194046995.0
2005-08-09 20:01:00,1.78375,1.78375,1.78361,1.78373,261500000.0
2005-08-09 20:02:00,1.78375,1.78375,1.78365,1.7837,163300001.0
2005-08-09 20:03:00,1.7837,1.78375,1.78368,1.7837,113646994.0
2005-08-09 20:04:00,1.78364,1.78364,1.78326,1.78345,162000000.0
2005-08-09 20:05:00,1.7835,1.78372,1.7835,1.78368,155900000.0
2005-08-09 20:06:00,1.78372,1.78381,1.7837,1.78378,154899999.0
2005-08-09 20:07:00,1.7838,1.78391,1.7838,1.78382,132399999.0
2005-08-09 20:08:00,1.78388,1.78393,1.78383,1.78393,315300002.0
2005-08-09 20:09:00,1.78385,1.78397,1.78375,1.78397,118800001.0
2005-08-09 20:10:00,1.784,1.78405,1.78395,1.78397,93900000.0
2005-08-09 20:11:00,1.78405,1.78405,1.784,1.78405,85000000.0
2005-08-09 20:12:00,1.78394,1.78394,1.78365,1.78385,509599997.0
2005-08-09 20:13:00,1.78378,1.78378,1.78273,1.78338,185550002.0
2005-08-09 20:14:00,1.78346,1.78377,1.78346,1.7836,179899997.0
2005-08-09 20:15:00,1.7836,1.78367,1.78356,1.78362,438100004.0
2005-08-09 20:16:00,1.78358,1.7838,1.78358,1.7838,119899999.0
2005-08-09 20:17:00,1.78409,1.7849,1.7839,1.7839,82700001.0
2005-08-09 20:18:00,1.7842,1.78431,1.78349,1.78423,127199999.0
2005-08-09 20:19:00,1.78452,1.78596,1.78452,1.78596,186800000.0
2005-08-09 20:20:00,1.78597,1.78611,1.7855,1.78595,234000001.0
2005-08-09 20:21:00,1.78633,1.78692,1.786,1.78692,164100002.0
2005-08-09 20:22:00,1.78656,1.78656,1.78527,1.78527,156500002.0
2005-08-09 20:23:00,1.78491,1.78528,1.78467,1.78467,254900000.0
2005-08-09 20:24:00,1.78459,1.78459,1.78403,1.78434,80099999.0
2005-08-09 20:25:00,1.78439,1.78462,1.78437,1.78462,473000002.0
2005-08-09 20:26:00,1.78459,1.78481,1.78444,1.78452,436199997.0
2005-08-09 20:27:00,1.78457,1.78457,1.78386,1.78438,324599999.0
2005-08-09 20:28:00,1.78428,1.78436,1.78406,1.7842,311099996.0
2005-08-09 20:29:00,1.78417,1.78441,1.78415,1.78415,285599996.0
2005-08-09 20:30:00,1.78425,1.78488,1.78425,1.78488,881500005.0
2005-08-09 20:31:00,1.78496,1.78564,1.78467,1.78561,634749998.0
2005-08-09 20:32:00,1.78584,1.78654,1.78584,1.78602,714700001.0
2005-08-09 20:33:00,1.78596,1.78624,1.78558,1.78572,248600001.0
2005-08-09 20:34:00,1.78565,1.78578,1.78537,1.78537,95900000.0
2005-08-09 20:35:00,1.78542,1.78547,1.78468,1.7852,81700000.0
2005-08-09 20:36:00,1.78522,1.78541,1.78522,1.78538,150999997.0
2005-08-09 20:37:00,1.7853,1.7855,1.7853,1.7853,167200001.0
2005-08-09 20:38:00,1.78532,1.78569,1.78532,1.78566,278200003.0
2005-08-09 20:39:00,1.78568,1.78576,1.78561,1.78563,284699999.0
2005-08-09 20:40:00,1.78553,1.78553,1.78514,1.78514,198200000.0
2005-08-09 20:41:00,1.78495,1.78495,1.78463,1.78482,176100001.0
2005-08-09 20:42:00,1.785,1.78528,1.78496,1.78496,62499999.0
2005-08-09 20:43:00,1.78499,1.78527,1.78499,1.78527,203400000.0
2005-08-09 20:44:00,1.78526,1.78526,1.785,1.785,332700002.0
2005-08-09 20:45:00,1.785,1.78528,1.785,1.785,123400001.0
2005-08-09 20:46:00,1.78499,1.7854,1.78499,1.7854,92100000.0
2005-08-09 20:47:00,1.78542,1.78584,1.78537,1.78575,477299998.0
2005-08-09 20:48:00,1.78572,1.7859,1.78548,1.7859,242400001.0
2005-08-09 20:49:00,1.7859,1.78592,1.78571,1.78592,113499999.0
2005-08-09 20:50:00,1.78592,1.786,1.78567,1.78567,279200000.0
2005-08-09 20:51:00,1.7856,1.7856,1.78541,1.78541,349299998.0
2005-08-09 20:52:00,1.78533,1.7854,1.78508,1.78509,193300001.0
2005-08-09 20:53:00,1.78523,1.78538,1.78505,1.78525,596000001.0
2005-08-09 20:54:00,1.78525,1.78527,1.78501,1.78501,332799999.0
2005-08-09 20:55:00,1.78503,1.78544,1.78503,1.78544,414400001.0
2005-08-09 20:56:00,1.78543,1.78565,1.78543,1.78554,551050000.0
2005-08-09 20:57:00,1.78561,1.78574,1.78558,1.78561,607399997.0
2005-08-09 20:58:00,1.78568,1.78572,1.78561,1.7857,187750002.0
2005-08-09 20:59:00,1.78578,1.78587,1.7857,1.78585,646399998.0
2005-08-09 21:00:00,1.78584,1.78595,1.78578,1.78595,395899999.0
2005-08-09 21:01:00,1.7859,1.78601,1.78583,1.78583,368499999.0
2005-08-09 21:02:00,1.7858,1.78585,1.78575,1.78585,194400000.0
2005-08-09 21:03:00,1.7858,1.78585,1.7858,1.7858,128800001.0
2005-08-09 21:04:00,1.7858,1.7859,1.78579,1.7859,186699998.0
2005-08-09 21:05:00,1.78592,1.78612,1.78592,1.78603,266799999.0
2005-08-09 21:06:00,1.78581,1.78591,1.78548,1.78582,137500001.0
2005-08-09 21:07:00,1.78601,1.78615,1.78601,1.78615,105600000.0
2005-08-09 21:08:00,1.78605,1.78605,1.78585,1.78591,78599999.0
2005-08-09 21:09:00,1.78557,1.78569,1.78523,1.78562,115000000.0
2005-08-09 21:10:00,1.78556,1.78563,1.78556,1.78556,87800000.0
2005-08-09 21:11:00,1.7855,1.78558,1.7855,1.78555,83000000.0
2005-08-09 21:12:00,1.78558,1.78573,1.78558,1.78573,139299998.0
2005-08-09 21:13:00,1.78572,1.7858,1.7857,1.7857,280900002.0
2005-08-09 21:14:00,1.7857,1.78575,1.78565,1.7857,410899999.0
2005-08-09 21:15:00,1.78571,1.78571,1.78553,1.78562,207400002.0
2005-08-09 21:16:00,1.78574,1.786,1.78574,1.78599,69100000.0
2005-08-09 21:17:00,1.78614,1.78659,1.78614,1.78618,241699999.0
2005-08-09 21:18:00,1.78609,1.78609,1.78575,1.78575,52000000.0
2005-08-09 21:19:00,1.78565,1.78567,1.7856,1.78565,153700001.0
2005-08-09 21:20:00,1.78567,1.78572,1.78561,1.7857,344000001.0
2005-08-09 21:21:00,1.78573,1.78593,1.78573,1.78593,203850000.0
2005-08-09 21:22:00,1.78592,1.7862,1.78592,1.78607,185499997.0
2005-08-09 21:23:00,1.78628,1.78628,1.78622,1.78622,6800000.0
2005-08-09 21:24:00,1.78612,1.78626,1.78612,1.78626,213100001.0
2005-08-09 21:25:00,1.78617,1.78628,1.78579,1.78606,135500000.0
2005-08-09 21:26:00,1.78623,1.78623,1.78608,1.78608,35599999.0
2005-08-09 21:27:00,1.78598,1.78605,1.78582,1.78605,179899999.0
2005-08-09 21:28:00,1.78604,1.78623,1.78604,1.78623,228000001.0
2005-08-09 21:29:00,1.78615,1.78628,1.78613,1.78626,53299999.0
2005-08-09 21:30:00,1.78623,1.7863,1.78608,1.78608,160000001.0
2005-08-09 21:31:00,1.78613,1.78613,1.78604,1.78607,22300001.0
2005-08-09 21:32:00,1.78605,1.78608,1.7859,1.78595,204100000.0
2005-08-09 21:33:00,1.78601,1.78601,1.78576,1.78576,370499999.0
2005-08-09 21:34:00,1.78575,1.78575,1.78565,1.78565,236750000.0
2005-08-09 21:35:00,1.78575,1.78586,1.78575,1.78583,45199999.0
2005-08-09 21:36:00,1.78588,1.78605,1.78588,1.78596,108199999.0
2005-08-09 21:37:00,1.78594,1.78596,1.78579,1.78595,139300000.0
2005-08-09 21:38:00,1.78593,1.7863,1.78591,1.78626,128000003.0
2005-08-09 21:39:00,1.78605,1.78622,1.78605,1.78616,53099999.0
2005-08-09 21:40:00,1.7861,1.7861,1.786,1.786,134700001.0
2005-08-09 21:41:00,1.786,1.78608,1.78598,1.78602,199499998.0
2005-08-09 21:42:00,1.78602,1.78608,1.786,1.786,157700000.0
2005-08-09 21:43:00,1.78606,1.78612,1.78598,1.78598,109100003.0
2005-08-09 21:44:00,1.786,1.78628,1.786,1.78622,60700000.0
2005-08-09 21:45:00,1.78624,1.78642,1.78624,1.78642,62200001.0
2005-08-09 21:46:00,1.78647,1.78662,1.78647,1.78655,102300000.0
2005-08-09 21:47:00,1.78655,1.78658,1.7865,1.78653,168099999.0
2005-08-09 21:48:00,1.78647,1.78647,1.78626,1.78639,72800000.0
2005-08-09 21:49:00,1.78635,1.78638,1.78635,1.78638,65900002.0
2005-08-09 21:50:00,1.78638,1.78638,1.78635,1.78635,17600000.0
2005-08-09 21:51:00,1.78635,1.78638,1.78635,1.78635,185599998.0
2005-08-09 21:52:00,1.78623,1.78639,1.78607,1.7862,64200001.0
2005-08-09 21:53:00,1.7863,1.78631,1.7862,1.78628,93000001.0
2005-08-09 21:54:00,1.78638,1.78644,1.78635,1.78635,116699999.0
2005-08-09 21:55:00,1.78635,1.78645,1.78628,1.78632,218500001.0
2005-08-09 21:56:00,1.78633,1.78649,1.78633,1.78638,83199999.0
2005-08-09 21:57:00,1.78637,1.78641,1.78637,1.78639,110000001.0
2005-08-09 21:58:00,1.78637,1.78637,1.78622,1.78622,78399999.0
2005-08-09 21:59:00,1.78623,1.78644,1.78623,1.78632,407299997.0
2005-08-09 22:00:00,1.78637,1.7865,1.78634,1.78647,172999998.0
2005-08-09 22:01:00,1.78652,1.78652,1.78636,1.78645,182500003.0
2005-08-09 22:02:00,1.78653,1.78667,1.78653,1.78665,161300000.0
2005-08-09 22:03:00,1.78662,1.78663,1.78635,1.7865,52200000.0
2005-08-09 22:04:00,1.78647,1.78657,1.78647,1.78657,369700001.0
2005-08-09 22:05:00,1.78658,1.78668,1.78654,1.78668,138200000.0
2005-08-09 22:06:00,1.78675,1.78687,1.78675,1.78681,9700000.0
2005-08-09 22:07:00,1.78687,1.78689,1.78673,1.78673,34700000.0
2005-08-09 22:08:00,1.78661,1.78666,1.78649,1.78651,59000000.0
2005-08-09 22:09:00,1.78658,1.78661,1.78645,1.78645,54600000.0
2005-08-09 22:10:00,1.78639,1.78647,1.78638,1.78647,30000000.0
2005-08-09 22:11:00,1.78652,1.78664,1.78651,1.78659,19400000.0
2005-08-09 22:12:00,1.7866,1.78662,1.78655,1.78657,212300000.0
2005-08-09 22:13:00,1.78658,1.78658,1.78652,1.78652,49100000.0
2005-08-09 22:14:00,1.78648,1.78648,1.78642,1.78642,44300000.0
2005-08-09 22:15:00,1.78645,1.78645,1.78628,1.78635,236000000.0
2005-08-09 22:16:00,1.78635,1.78645,1.78635,1.7864,307800002.0
2005-08-09 22:17:00,1.78594,1.78634,1.78592,1.78632,67800000.0
2005-08-09 22:18:00,1.78636,1.78637,1.78598,1.78621,118000001.0
2005-08-09 22:19:00,1.78632,1.78639,1.78629,1.78639,20400000.0
2005-08-09 22:20:00,1.78644,1.78652,1.78644,1.78645,45000000.0
2005-08-09 22:21:00,1.7865,1.7865,1.78642,1.78645,104200000.0
2005-08-09 22:22:00,1.78644,1.7865,1.78643,1.78644,101699999.0
2005-08-09 22:23:00,1.78641,1.78646,1.78628,1.78628,163099998.0
2005-08-09 22:24:00,1.7863,1.7864,1.78628,1.78635,57899999.0
2005-08-09 22:25:00,1.78638,1.7864,1.78635,1.78638,104500000.0
2005-08-09 22:26:00,1.78635,1.78635,1.78626,1.78634,52899999.0
2005-08-09 22:27:00,1.78633,1.7864,1.78629,1.78639,70700000.0
2005-08-09 22:28:00,1.78645,1.78645,1.78635,1.7864,66750000.0
2005-08-09 22:29:00,1.78649,1.78653,1.78635,1.78635,186800000.0
2005-08-09 22:30:00,1.7864,1.78647,1.78637,1.78637,100400001.0
2005-08-09 22:31:00,1.78639,1.78659,1.78639,1.78655,81400000.0
2005-08-09 22:32:00,1.78659,1.78673,1.78658,1.78673,161800002.0
2005-08-09 22:33:00,1.78674,1.78684,1.78669,1.78673,104899999.0
2005-08-09 22:34:00,1.78672,1.78676,1.78659,1.78667,229000002.0
2005-08-09 22:35:00,1.78677,1.78702,1.78677,1.78702,25300000.0
2005-08-09 22:36:00,1.78702,1.78702,1.78693,1.78693,38500000.0
2005-08-09 22:37:00,1.78707,1.78718,1.78703,1.78703,110399999.0
2005-08-09 22:38:00,1.78703,1.78712,1.78703,1.78712,39300000.0
2005-08-09 22:39:00,1.78705,1.78705,1.78693,1.78693,49600000.0
2005-08-09 22:40:00,1.78693,1.78705,1.78693,1.78705,76400001.0
2005-08-09 22:41:00,1.78709,1.78723,1.78703,1.78723,137300000.0
2005-08-09 22:42:00,1.7872,1.78721,1.78713,1.78718,52500000.0
2005-08-09 22:43:00,1.78705,1.78705,1.78695,1.78697,65499999.0
2005-08-09 22:44:00,1.787,1.78705,1.78697,1.78703,125200001.0
2005-08-09 22:45:00,1.78686,1.787,1.78681,1.78681,86500002.0
2005-08-09 22:46:00,1.78705,1.7871,1.78705,1.78705,74199999.0
2005-08-09 22:47:00,1.78672,1.78698,1.78665,1.7869,101400002.0
2005-08-09 22:48:00,1.78678,1.78704,1.78675,1.78689,83000000.0
2005-08-09 22:49:00,1.78702,1.78703,1.787,1.78703,60399999.0
2005-08-09 22:50:00,1.78707,1.78707,1.78675,1.78686,22800000.0
2005-08-09 22:51:00,1.78702,1.78703,1.78702,1.78703,9700000.0
2005-08-09 22:52:00,1.7868,1.78708,1.78676,1.78696,53200000.0
2005-08-09 22:53:00,1.78712,1.78712,1.78685,1.7871,37299999.0
2005-08-09 22:54:00,1.78714,1.78717,1.78707,1.78707,45800000.0
2005-08-09 22:55:00,1.78708,1.78718,1.78708,1.78718,15700000.0
2005-08-09 22:56:00,1.78713,1.78713,1.78698,1.78699,91999999.0
2005-08-09 22:57:00,1.78711,1.78718,1.78698,1.78706,48800000.0
2005-08-09 22:58:00,1.78708,1.7871,1.78697,1.78703,90700000.0
2005-08-09 22:59:00,1.78702,1.78709,1.78698,1.78704,113299999.0
2005-08-09 23:00:00,1.78688,1.7869,1.78647,1.7869,56600000.0
2005-08-09 23:01:00,1.78707,1.78714,1.7869,1.78705,121100000.0
2005-08-09 23:02:00,1.78708,1.78727,1.78694,1.78695,59200000.0
2005-08-09 23:03:00,1.78702,1.7871,1.78684,1.78688,111900002.0
2005-08-09 23:04:00,1.78702,1.78712,1.78686,1.7869,37600000.0
2005-08-09 23:05:00,1.78695,1.78716,1.78691,1.78691,84699999.0
2005-08-09 23:06:00,1.78679,1.78715,1.78678,1.78715,142700003.0
2005-08-09 23:07:00,1.78692,1.78694,1.78661,1.78679,68899999.0
2005-08-09 23:08:00,1.7868,1.78691,1.78665,1.78678,51000000.0
2005-08-09 23:09:00,1.78685,1.78691,1.78671,1.78678,42700000.0
2005-08-09 23:10:00,1.7868,1.78705,1.78676,1.78688,131100001.0
2005-08-09 23:11:00,1.787,1.78707,1.78668,1.78671,58000000.0
2005-08-09 23:12:00,1.78687,1.78701,1.78676,1.78677,34600000.0
2005-08-09 23:13:00,1.78673,1.78705,1.78667,1.787,83400000.0
2005-08-09 23:14:00,1.78673,1.78698,1.78663,1.78686,127100002.0
2005-08-09 23:15:00,1.78672,1.78693,1.78672,1.78673,99800002.0
2005-08-09 23:16:00,1.78685,1.78696,1.78665,1.78687,73800002.0
2005-08-09 23:17:00,1.7871,1.78715,1.78704,1.78707,61699999.0
2005-08-09 23:18:00,1.78703,1.78703,1.78684,1.78695,83799999.0
2005-08-09 23:19:00,1.7869,1.78695,1.78685,1.78688,71399998.0
2005-08-09 23:20:00,1.78681,1.78696,1.78674,1.78692,62300000.0
2005-08-09 23:21:00,1.78688,1.78695,1.78685,1.78695,67899999.0
2005-08-09 23:22:00,1.78688,1.78702,1.78688,1.78702,33300000.0
2005-08-09 23:23:00,1.78698,1.78705,1.78695,1.78705,40900000.0
2005-08-09 23:24:00,1.78701,1.78707,1.78695,1.78705,87399999.0
2005-08-09 23:25:00,1.78693,1.78707,1.78693,1.78707,23700000.0
2005-08-09 23:26:00,1.78708,1.7871,1.78708,1.7871,17000000.0
2005-08-09 23:27:00,1.78683,1.78705,1.78674,1.78698,61600000.0
2005-08-09 23:28:00,1.78683,1.78704,1.78666,1.78704,57699999.0
2005-08-09 23:29:00,1.78713,1.78713,1.78703,1.78711,64099999.0
2005-08-09 23:30:00,1.78711,1.78711,1.78704,1.78709,20600000.0
2005-08-09 23:31:00,1.78696,1.7871,1.78696,1.78708,29500000.0
2005-08-09 23:32:00,1.7871,1.78715,1.78695,1.78702,66200001.0
2005-08-09 23:33:00,1.78703,1.7871,1.78692,1.7871,96600001.0
2005-08-09 23:34:00,1.78705,1.78707,1.78694,1.78705,60499999.0
2005-08-09 23:35:00,1.78693,1.78709,1.78693,1.78709,9600000.0
2005-08-09 23:36:00,1.787,1.78719,1.78685,1.78699,66000000.0
2005-08-09 23:37:00,1.78715,1.78715,1.78715,1.78715,34600001.0
2005-08-09 23:38:00,1.78705,1.78715,1.78705,1.78715,50900001.0
2005-08-09 23:39:00,1.78708,1.78721,1.78696,1.787,52000000.0
2005-08-09 23:40:00,1.78715,1.78715,1.7871,1.78715,12100000.0
2005-08-09 23:41:00,1.78708,1.78708,1.78703,1.78708,34100000.0
2005-08-09 23:42:00,1.78705,1.78705,1.78693,1.78693,24200000.0
2005-08-09 23:43:00,1.78658,1.78698,1.78658,1.7869,52600000.0
2005-08-09 23:44:00,1.7869,1.7869,1.7869,1.7869,3500000.0
2005-08-09 23:45:00,1.78675,1.78698,1.78657,1.78669,136700002.0
2005-08-09 23:46:00,1.78675,1.78715,1.78675,1.78715,32200000.0
2005-08-09 23:47:00,1.78678,1.78704,1.78668,1.7868,44700000.0
2005-08-09 23:48:00,1.7869,1.78693,1.78684,1.78684,41700000.0
2005-08-09 23:49:00,1.78695,1.78695,1.78687,1.78687,49400000.0
2005-08-09 23:50:00,1.78691,1.787,1.78691,1.78697,68699998.0
2005-08-09 23:51:00,1.78692,1.787,1.78689,1.787,19200000.0
2005-08-09 23:52:00,1.787,1.787,1.78685,1.78694,64800000.0
2005-08-09 23:53:00,1.78694,1.78694,1.78691,1.78691,13200000.0
2005-08-09 23:54:00,1.78678,1.78694,1.78676,1.78676,40800000.0
2005-08-09 23:55:00,1.78705,1.78714,1.78705,1.78705,15500000.0
2005-08-09 23:56:00,1.78714,1.78721,1.78714,1.78721,6800000.0
2005-08-09 23:57:00,1.78696,1.78718,1.78695,1.78718,11100000.0
2005-08-09 23:58:00,1.78725,1.78725,1.7872,1.7872,51100001.0
2005-08-09 23:59:00,1.78688,1.7873,1.78688,1.78726,39400000.0
2005-08-10 00:00:00,1.78713,1.78713,1.78689,1.78698,76900000.0
2005-08-10 00:01:00,1.78725,1.78737,1.78725,1.78725,18900000.0
2005-08-10 00:02:00,1.78713,1.78713,1.78707,1.78707,6600000.0
2005-08-10 00:03:00,1.787,1.78705,1.78695,1.78705,83699999.0
2005-08-10 00:04:00,1.78691,1.78691,1.78688,1.78688,52600000.0
2005-08-10 00:05:00,1.78695,1.78695,1.78695,1.78695,6900000.0
2005-08-10 00:06:00,1.78668,1.78694,1.7866,1.78694,63200000.0
2005-08-10 00:07:00,1.78687,1.78699,1.78687,1.78698,29100000.0
2005-08-10 00:08:00,1.78703,1.78703,1.78692,1.78692,23100000.0
2005-08-10 00:09:00,1.78694,1.78701,1.78692,1.78692,53100000.0
2005-08-10 00:10:00,1.78695,1.78695,1.78695,1.78695,2400000.0
2005-08-10 00:11:00,1.78698,1.78698,1.78676,1.78693,42900000.0
2005-08-10 00:12:00,1.78697,1.78697,1.78697,1.78697,2800000.0
2005-08-10 00:13:00,1.78687,1.78695,1.78687,1.7869,103999997.0
2005-08-10 00:14:00,1.78691,1.78698,1.78691,1.78698,69200000.0
2005-08-10 00:15:00,1.78701,1.78708,1.78701,1.78708,38100001.0
2005-08-10 00:16:00,1.78717,1.78717,1.78702,1.78705,26000000.0
2005-08-10 00:17:00,1.7871,1.78715,1.7871,1.78715,2100000.0
2005-08-10 00:18:00,1.78713,1.78721,1.78712,1.78712,97500000.0
2005-08-10 00:19:00,1.78712,1.78712,1.78699,1.78701,60600001.0
2005-08-10 00:20:00,1.78702,1.78708,1.78702,1.78708,19500000.0
2005-08-10 00:21:00,1.78708,1.78713,1.78701,1.78713,90900002.0
2005-08-10 00:22:00,1.78704,1.78713,1.78701,1.78713,63800002.0
2005-08-10 00:23:00,1.78717,1.78717,1.7871,1.78715,24400000.0
2005-08-10 00:24:00,1.78707,1.78721,1.78707,1.7872,30600000.0
2005-08-10 00:25:00,1.7871,1.78733,1.78695,1.78695,133700002.0
2005-08-10 00:26:00,1.7873,1.78735,1.78728,1.7873,99900000.0
2005-08-10 00:27:00,1.78703,1.78731,1.78703,1.78715,33900000.0
2005-08-10 00:28:00,1.78715,1.78731,1.78715,1.7873,57199999.0
2005-08-10 00:29:00,1.78712,1.78732,1.78704,1.78732,120700001.0
2005-08-10 00:30:00,1.7871,1.78736,1.787,1.78733,95799999.0
2005-08-10 00:31:00,1.78735,1.78735,1.78692,1.78727,84699999.0
2005-08-10 00:32:00,1.78723,1.78723,1.78711,1.78714,31800000.0
2005-08-10 00:33:00,1.78711,1.78721,1.7871,1.78712,67200000.0
2005-08-10 00:34:00,1.78715,1.78715,1.78712,1.78712,12700000.0
2005-08-10 00:35:00,1.78719,1.78723,1.78719,1.78723,10700000.0
2005-08-10 00:36:00,1.78725,1.78732,1.78715,1.78721,44900000.0
2005-08-10 00:37:00,1.78715,1.78731,1.78715,1.78731,52900000.0
2005-08-10 00:38:00,1.78695,1.78721,1.78695,1.78708,92999997.0
2005-08-10 00:39:00,1.78731,1.78731,1.78725,1.78728,43599999.0
2005-08-10 00:40:00,1.78733,1.78733,1.78715,1.78717,60299999.0
2005-08-10 00:41:00,1.7873,1.7873,1.78726,1.78726,62099998.0
2005-08-10 00:42:00,1.78722,1.7873,1.78714,1.78714,43700001.0
2005-08-10 00:43:00,1.78708,1.78708,1.78706,1.78708,34500000.0
2005-08-10 00:44:00,1.78691,1.78706,1.78682,1.78694,92400002.0
2005-08-10 00:45:00,1.7871,1.78715,1.78708,1.78715,20500000.0
2005-08-10 00:46:00,1.78712,1.78729,1.78712,1.78729,74399999.0
2005-08-10 00:47:00,1.78703,1.78743,1.787,1.78743,29500000.0
2005-08-10 00:48:00,1.78732,1.78732,1.787,1.78729,49900001.0
2005-08-10 00:49:00,1.7873,1.78735,1.7873,1.78733,16800000.0
2005-08-10 00:50:00,1.78727,1.78727,1.78694,1.78694,73600001.0
2005-08-10 00:51:00,1.78727,1.78729,1.78707,1.78729,93600002.0
2005-08-10 00:52:00,1.7873,1.7873,1.78716,1.78723,27300000.0
2005-08-10 00:53:00,1.7871,1.7871,1.7869,1.78693,83799999.0
2005-08-10 00:54:00,1.78695,1.78726,1.78695,1.78726,42700000.0
2005-08-10 00:55:00,1.78695,1.78736,1.78691,1.78733,67600002.0
2005-08-10 00:56:00,1.7872,1.7872,1.7872,1.7872,5500000.0
2005-08-10 00:57:00,1.78705,1.78731,1.78696,1.78705,102400000.0
2005-08-10 00:58:00,1.78717,1.78725,1.78715,1.7872,71199999.0
2005-08-10 00:59:00,1.787,1.78721,1.7869,1.78702,62300000.0
2005-08-10 01:00:00,1.78718,1.78725,1.78718,1.78725,52900000.0
2005-08-10 01:01:00,1.78717,1.78729,1.78698,1.78704,71799999.0
2005-08-10 01:02:00,1.7872,1.78731,1.78718,1.78718,43400000.0
2005-08-10 01:03:00,1.78734,1.78734,1.78718,1.78727,41200000.0
2005-08-10 01:04:00,1.78712,1.78712,1.78687,1.78694,24200000.0
2005-08-10 01:05:00,1.78706,1.78715,1.78698,1.7871,66800001.0
2005-08-10 01:06:00,1.7871,1.78715,1.7871,1.7871,31300001.0
2005-08-10 01:07:00,1.78702,1.78704,1.78685,1.78696,54800000.0
2005-08-10 01:08:00,1.78708,1.78713,1.78706,1.78713,19800000.0
2005-08-10 01:09:00,1.78707,1.78719,1.78694,1.78717,73699998.0
2005-08-10 01:10:00,1.78712,1.78712,1.78702,1.78707,21200000.0
2005-08-10 01:11:00,1.7871,1.7871,1.78692,1.787,40400000.0
2005-08-10 01:12:00,1.78668,1.78704,1.78667,1.787,59100000.0
2005-08-10 01:13:00,1.78704,1.78715,1.78702,1.78702,50999999.0
2005-08-10 01:14:00,1.78704,1.78704,1.78696,1.78696,65200001.0
2005-08-10 01:15:00,1.78663,1.78695,1.78651,1.78695,109900000.0
2005-08-10 01:16:00,1.78685,1.78687,1.78668,1.78685,47599999.0
2005-08-10 01:17:00,1.78688,1.78703,1.78687,1.78694,44900000.0
2005-08-10 01:18:00,1.78672,1.78686,1.78645,1.78662,69400001.0
2005-08-10 01:19:00,1.78689,1.78689,1.78672,1.78673,59600000.0
2005-08-10 01:20:00,1.78684,1.78691,1.78684,1.78691,12000000.0
2005-08-10 01:21:00,1.78687,1.78697,1.78687,1.78697,55900001.0
2005-08-10 01:22:00,1.78688,1.78694,1.78688,1.78694,8400000.0
2005-08-10 01:23:00,1.78683,1.78692,1.78676,1.78688,75200000.0
2005-08-10 01:24:00,1.78688,1.7869,1.78685,1.78689,32500000.0
2005-08-10 01:25:00,1.7869,1.78693,1.78677,1.78688,46600001.0
2005-08-10 01:26:00,1.78695,1.78695,1.7869,1.78695,50600000.0
2005-08-10 01:27:00,1.78695,1.78704,1.78683,1.78702,36300000.0
2005-08-10 01:28:00,1.787,1.78705,1.7869,1.7869,38800000.0
2005-08-10 01:29:00,1.78704,1.78704,1.78691,1.78691,65600001.0
2005-08-10 01:30:00,1.78691,1.78691,1.78675,1.78675,61100000.0
2005-08-10 01:31:00,1.78677,1.78687,1.7867,1.78677,61000000.0
2005-08-10 01:32:00,1.78672,1.78691,1.78672,1.78673,51650000.0
2005-08-10 01:33:00,1.78672,1.78672,1.78643,1.78647,72950001.0
2005-08-10 01:34:00,1.78636,1.78646,1.78618,1.78646,42600000.0
2005-08-10 01:35:00,1.78649,1.78649,1.78642,1.78642,8000000.0
2005-08-10 01:36:00,1.78648,1.78662,1.78648,1.78662,13600000.0
2005-08-10 01:37:00,1.78662,1.78662,1.78645,1.78645,56400000.0
2005-08-10 01:38:00,1.78637,1.78645,1.78623,1.78623,83800001.0
2005-08-10 01:39:00,1.78648,1.78648,1.78645,1.78648,52000000.0
2005-08-10 01:40:00,1.78615,1.78632,1.78594,1.78632,84899999.0
2005-08-10 01:41:00,1.78635,1.78641,1.7861,1.78621,81600000.0
2005-08-10 01:42:00,1.78636,1.78643,1.78626,1.78641,53200000.0
2005-08-10 01:43:00,1.78645,1.78656,1.78644,1.78646,83299999.0
2005-08-10 01:44:00,1.78643,1.78653,1.7864,1.78653,40200000.0
2005-08-10 01:45:00,1.78674,1.78683,1.78665,1.78677,53600001.0
2005-08-10 01:46:00,1.78678,1.78678,1.78671,1.78672,49400000.0
2005-08-10 01:47:00,1.78668,1.78687,1.78668,1.78671,81500001.0
2005-08-10 01:48:00,1.78672,1.78674,1.78659,1.78662,32600000.0
2005-08-10 01:49:00,1.7865,1.7865,1.7865,1.7865,27600000.0
2005-08-10 01:50:00,1.78645,1.78645,1.78635,1.78635,31000000.0
2005-08-10 01:51:00,1.78647,1.78655,1.78621,1.78651,69799999.0
2005-08-10 01:52:00,1.78638,1.78652,1.78634,1.78642,102200001.0
2005-08-10 01:53:00,1.78649,1.78659,1.78638,1.78638,66900000.0
2005-08-10 01:54:00,1.7861,1.78653,1.7861,1.78653,63000000.0
2005-08-10 01:55:00,1.7864,1.78645,1.7864,1.7864,4700000.0
2005-08-10 01:56:00,1.78638,1.78638,1.7863,1.78632,42200000.0
2005-08-10 01:57:00,1.78634,1.78655,1.78634,1.78655,43300000.0
2005-08-10 01:58:00,1.78657,1.78658,1.78619,1.78643,76200001.0
2005-08-10 01:59:00,1.78638,1.78645,1.78635,1.78645,25200000.0
2005-08-10 02:00:00,1.78635,1.78643,1.78635,1.78643,38250000.0
2005-08-10 02:01:00,1.7864,1.78642,1.7864,1.7864,17300000.0
2005-08-10 02:02:00,1.78639,1.78645,1.78639,1.78645,28099999.0
2005-08-10 02:03:00,1.78658,1.78669,1.78652,1.78669,85800001.0
2005-08-10 02:04:00,1.78661,1.78669,1.78661,1.78668,35599999.0
2005-08-10 02:05:00,1.78663,1.78702,1.78663,1.78688,40400000.0
2005-08-10 02:06:00,1.78697,1.78703,1.78693,1.78703,29100000.0
2005-08-10 02:07:00,1.78712,1.78723,1.78712,1.78719,75599999.0
2005-08-10 02:08:00,1.78725,1.78733,1.7872,1.78725,120199999.0
2005-08-10 02:09:00,1.78708,1.78734,1.787,1.7871,96900001.0
2005-08-10 02:10:00,1.78706,1.78712,1.78701,1.78702,77299999.0
2005-08-10 02:11:00,1.78704,1.78734,1.78704,1.78711,43200000.0
2005-08-10 02:12:00,1.78709,1.78733,1.78707,1.78707,25800000.0
2005-08-10 02:13:00,1.78723,1.78739,1.78715,1.78715,84599999.0
2005-08-10 02:14:00,1.78722,1.78731,1.78714,1.78714,45600000.0
2005-08-10 02:15:00,1.78715,1.78715,1.78705,1.78715,37900000.0
2005-08-10 02:16:00,1.78715,1.78715,1.7871,1.7871,66000000.0
2005-08-10 02:17:00,1.78719,1.78726,1.78719,1.78726,24300000.0
2005-08-10 02:18:00,1.78728,1.78741,1.7872,1.78741,73000000.0
2005-08-10 02:19:00,1.7874,1.78745,1.78735,1.78745,62399999.0
2005-08-10 02:20:00,1.78745,1.78745,1.78735,1.78745,59599999.0
2005-08-10 02:21:00,1.78732,1.78734,1.78693,1.7872,96500000.0
2005-08-10 02:22:00,1.78708,1.78731,1.787,1.78706,81300000.0
2005-08-10 02:23:00,1.78736,1.78737,1.78729,1.78737,61300000.0
2005-08-10 02:24:00,1.78742,1.78749,1.78742,1.78748,29300000.0
2005-08-10 02:25:00,1.78747,1.7877,1.78747,1.78763,40000001.0
2005-08-10 02:26:00,1.78753,1.78753,1.78717,1.78745,73799999.0
2005-08-10 02:27:00,1.78736,1.78751,1.78722,1.78722,48700000.0
2005-08-10 02:28:00,1.7871,1.78727,1.7871,1.78727,30700000.0
2005-08-10 02:29:00,1.78723,1.78725,1.78715,1.78725,34200000.0
2005-08-10 02:30:00,1.78724,1.78746,1.78724,1.78746,23900000.0
2005-08-10 02:31:00,1.78755,1.78755,1.78725,1.78725,27100000.0
2005-08-10 02:32:00,1.7875,1.78755,1.7875,1.7875,86600001.0
2005-08-10 02:33:00,1.78739,1.78739,1.78722,1.78722,55099999.0
2005-08-10 02:34:00,1.78728,1.78735,1.78728,1.78728,83800001.0
2005-08-10 02:35:00,1.78728,1.7873,1.78728,1.7873,31999999.0
2005-08-10 02:36:00,1.78728,1.78732,1.78724,1.78729,30400000.0
2005-08-10 02:37:00,1.78733,1.78733,1.78729,1.78729,53600000.0
2005-08-10 02:38:00,1.78717,1.78725,1.78717,1.78725,94900003.0
2005-08-10 02:39:00,1.78726,1.78733,1.7872,1.78733,27500000.0
2005-08-10 02:40:00,1.78726,1.78733,1.78719,1.78733,42600000.0
2005-08-10 02:41:00,1.78738,1.7874,1.78734,1.78738,61000000.0
2005-08-10 02:42:00,1.78741,1.78743,1.78732,1.78743,64600000.0
2005-08-10 02:43:00,1.78733,1.78733,1.7872,1.78728,77899999.0
2005-08-10 02:44:00,1.78715,1.78731,1.78715,1.78719,63200000.0
2005-08-10 02:45:00,1.78703,1.78703,1.78684,1.78684,17000000.0
2005-08-10 02:46:00,1.78693,1.78715,1.78693,1.78715,87499999.0
2005-08-10 02:47:00,1.78722,1.78751,1.7871,1.78751,32200000.0
2005-08-10 02:48:00,1.78753,1.78753,1.78735,1.78735,14400000.0
2005-08-10 02:49:00,1.78723,1.78729,1.78722,1.78722,77800000.0
2005-08-10 02:50:00,1.78728,1.78737,1.78728,1.78737,4700000.0
2005-08-10 02:51:00,1.78744,1.78753,1.78742,1.7875,26400000.0
2005-08-10 02:52:00,1.78738,1.78738,1.7873,1.7873,78000000.0
2005-08-10 02:53:00,1.78732,1.7874,1.78723,1.7874,40200001.0
2005-08-10 02:54:00,1.78743,1.7875,1.78738,1.78747,74900000.0
2005-08-10 02:55:00,1.78736,1.78736,1.78729,1.78729,27500000.0
2005-08-10 02:56:00,1.78708,1.78727,1.78698,1.78717,84900001.0
2005-08-10 02:57:00,1.78732,1.78732,1.78719,1.78719,42200000.0
2005-08-10 02:58:00,1.78728,1.78743,1.78728,1.78743,48500000.0
2005-08-10 02:59:00,1.78745,1.78745,1.78735,1.78735,30500000.0
2005-08-10 03:00:00,1.78734,1.78739,1.78704,1.78712,28700000.0
2005-08-10 03:01:00,1.78734,1.78734,1.78707,1.7871,44900000.0
2005-08-10 03:02:00,1.78701,1.78702,1.78699,1.78699,37300000.0
2005-08-10 03:03:00,1.78698,1.78698,1.78661,1.78679,100200001.0
2005-08-10 03:04:00,1.78684,1.78684,1.78674,1.78675,24500000.0
2005-08-10 03:05:00,1.78655,1.78655,1.78637,1.78637,37500001.0
2005-08-10 03:06:00,1.78622,1.78627,1.78615,1.78615,76399999.0
2005-08-10 03:07:00,1.78613,1.78631,1.78613,1.78622,63500001.0
2005-08-10 03:08:00,1.78632,1.78648,1.78632,1.78648,4000000.0
2005-08-10 03:09:00,1.7865,1.7865,1.78634,1.7864,40300000.0
2005-08-10 03:10:00,1.78637,1.78642,1.78632,1.78632,96599999.0
2005-08-10 03:11:00,1.78639,1.78639,1.78636,1.78636,44199999.0
2005-08-10 03:12:00,1.78645,1.78645,1.78629,1.78631,35800000.0
2005-08-10 03:13:00,1.78637,1.78637,1.78621,1.78629,71900000.0
2005-08-10 03:14:00,1.78637,1.78641,1.78637,1.78641,3400000.0
2005-08-10 03:15:00,1.78654,1.78654,1.7864,1.78647,78200000.0
2005-08-10 03:16:00,1.78653,1.78653,1.78645,1.78647,7700000.0
2005-08-10 03:17:00,1.78641,1.78649,1.78641,1.78647,70200000.0
2005-08-10 03:18:00,1.78644,1.7866,1.78644,1.7866,18500000.0
2005-08-10 03:19:00,1.78657,1.78666,1.78652,1.78652,113499998.0
2005-08-10 03:20:00,1.78643,1.78655,1.78643,1.7865,63599999.0
2005-08-10 03:21:00,1.7865,1.7865,1.7865,1.7865,21200000.0
2005-08-10 03:22:00,1.7865,1.78655,1.78645,1.78645,40200000.0
2005-08-10 03:23:00,1.78645,1.78645,1.78642,1.78642,1700000.0
2005-08-10 03:24:00,1.78652,1.78654,1.78645,1.78645,40900000.0
2005-08-10 03:25:00,1.78649,1.78652,1.78641,1.78641,23700000.0
2005-08-10 03:26:00,1.78645,1.78667,1.78645,1.78666,102099998.0
2005-08-10 03:27:00,1.78658,1.78704,1.78658,1.78703,64000000.0
2005-08-10 03:28:00,1.78721,1.78759,1.78721,1.78748,43800000.0
2005-08-10 03:29:00,1.78753,1.78774,1.78745,1.78774,51400000.0
2005-08-10 03:30:00,1.78768,1.7877,1.78763,1.78763,27000000.0
2005-08-10 03:31:00,1.7877,1.78788,1.7876,1.78773,60500000.0
2005-08-10 03:32:00,1.78782,1.78808,1.78782,1.78808,15300000.0
2005-08-10 03:33:00,1.78808,1.78808,1.78808,1.78808,6000000.0
2005-08-10 03:34:00,1.78822,1.78853,1.78822,1.78843,66299999.0
2005-08-10 03:35:00,1.78845,1.78853,1.78837,1.78849,36200000.0
2005-08-10 03:36:00,1.78842,1.78842,1.78826,1.78838,52900000.0
2005-08-10 03:37:00,1.78826,1.78826,1.78809,1.78809,10700000.0
2005-08-10 03:38:00,1.78788,1.78804,1.78783,1.788,45700000.0
2005-08-10 03:39:00,1.7881,1.78815,1.7881,1.7881,34600000.0
2005-08-10 03:40:00,1.78821,1.78855,1.78821,1.78847,55100000.0
2005-08-10 03:41:00,1.78828,1.78828,1.7882,1.7882,5500000.0
2005-08-10 03:42:00,1.78802,1.78809,1.78795,1.78803,62200001.0
2005-08-10 03:43:00,1.78802,1.78805,1.78795,1.78795,37800000.0
2005-08-10 03:44:00,1.78794,1.78796,1.78794,1.78796,11600000.0
2005-08-10 03:45:00,1.78792,1.78792,1.7878,1.78791,32300000.0
2005-08-10 03:46:00,1.78785,1.78792,1.7878,1.78783,32000000.0
2005-08-10 03:47:00,1.7879,1.78795,1.78788,1.78795,62499999.0
2005-08-10 03:48:00,1.78792,1.78819,1.78792,1.78819,46600000.0
2005-08-10 03:49:00,1.78813,1.78823,1.78806,1.78813,65000000.0
2005-08-10 03:50:00,1.78808,1.7881,1.78808,1.7881,9200000.0
2005-08-10 03:51:00,1.78817,1.78822,1.78813,1.78819,45900000.0
2005-08-10 03:52:00,1.78827,1.78839,1.78825,1.78825,84000000.0
2005-08-10 03:53:00,1.7883,1.78834,1.78826,1.78826,91499998.0
2005-08-10 03:54:00,1.78829,1.78835,1.78827,1.78835,84399999.0
2005-08-10 03:55:00,1.78844,1.78857,1.78844,1.78855,38300000.0
2005-08-10 03:56:00,1.7885,1.7885,1.78834,1.7885,43600001.0
2005-08-10 03:57:00,1.7885,1.78856,1.7885,1.78852,42700001.0
2005-08-10 03:58:00,1.7885,1.78857,1.78845,1.78855,49400000.0
2005-08-10 03:59:00,1.78813,1.78844,1.78806,1.78844,59600002.0
2005-08-10 04:00:00,1.7882,1.78843,1.78815,1.78835,117100003.0
2005-08-10 04:01:00,1.78848,1.78848,1.78844,1.78844,18700000.0
2005-08-10 04:02:00,1.78852,1.78858,1.78852,1.78858,12700000.0
2005-08-10 04:03:00,1.78863,1.78876,1.78856,1.78876,78200003.0
2005-08-10 04:04:00,1.78871,1.78883,1.78871,1.7888,60199999.0
2005-08-10 04:05:00,1.78868,1.78868,1.78847,1.78857,60100001.0
2005-08-10 04:06:00,1.78825,1.7884,1.78808,1.78835,29700000.0
2005-08-10 04:07:00,1.78845,1.78845,1.78816,1.78828,92400000.0
2005-08-10 04:08:00,1.78843,1.78843,1.7883,1.78837,41600001.0
2005-08-10 04:09:00,1.78845,1.78845,1.78838,1.7884,92899999.0
2005-08-10 04:10:00,1.78804,1.78844,1.78802,1.78814,69400000.0
2005-08-10 04:11:00,1.78842,1.78842,1.78832,1.78836,39000000.0
2005-08-10 04:12:00,1.7885,1.78859,1.78843,1.78843,70100000.0
2005-08-10 04:13:00,1.78845,1.78848,1.78835,1.78835,101299999.0
2005-08-10 04:14:00,1.78835,1.78835,1.78819,1.78819,86500001.0
2005-08-10 04:15:00,1.78828,1.78835,1.78828,1.7883,70300000.0
2005-08-10 04:16:00,1.7883,1.78839,1.7883,1.7883,105799998.0
2005-08-10 04:17:00,1.78834,1.78834,1.78834,1.78834,11200000.0
2005-08-10 04:18:00,1.7883,1.7883,1.7882,1.7882,22100000.0
2005-08-10 04:19:00,1.78829,1.78831,1.78829,1.78831,32400000.0
2005-08-10 04:20:00,1.78825,1.78835,1.78825,1.7883,23800000.0
2005-08-10 04:21:00,1.78837,1.78842,1.78811,1.78811,54700000.0
2005-08-10 04:22:00,1.78797,1.78813,1.78792,1.78813,81700000.0
2005-08-10 04:23:00,1.78818,1.78818,1.78817,1.78818,29700000.0
2005-08-10 04:24:00,1.78795,1.78815,1.78785,1.78805,46099999.0
2005-08-10 04:25:00,1.78818,1.78827,1.78811,1.78825,23000000.0
2005-08-10 04:26:00,1.78832,1.78832,1.78819,1.78827,12800000.0
2005-08-10 04:27:00,1.78822,1.78822,1.78792,1.78812,58000002.0
2005-08-10 04:28:00,1.78808,1.78815,1.78805,1.78815,76100000.0
2005-08-10 04:29:00,1.78815,1.78817,1.78808,1.78815,79500000.0
2005-08-10 04:30:00,1.788,1.788,1.78794,1.78794,11500000.0
2005-08-10 04:31:00,1.78792,1.78793,1.78792,1.78793,43000000.0
2005-08-10 04:32:00,1.788,1.788,1.78781,1.7879,68999999.0
2005-08-10 04:33:00,1.78793,1.78805,1.78781,1.78781,60770000.0
2005-08-10 04:34:00,1.78794,1.78796,1.78794,1.78796,20800000.0
2005-08-10 04:35:00,1.78795,1.78803,1.78795,1.78797,66200001.0
2005-08-10 04:36:00,1.78791,1.78802,1.7879,1.78802,103100002.0
2005-08-10 04:37:00,1.78808,1.78814,1.78803,1.78803,20700000.0
2005-08-10 04:38:00,1.788,1.78805,1.788,1.78805,29800000.0
2005-08-10 04:39:00,1.78805,1.78805,1.788,1.788,53100002.0
2005-08-10 04:40:00,1.78808,1.78808,1.788,1.788,10800000.0
2005-08-10 04:41:00,1.78794,1.78801,1.78794,1.78801,23200000.0
2005-08-10 04:42:00,1.78801,1.78813,1.78801,1.78807,88700000.0
2005-08-10 04:43:00,1.78806,1.78812,1.78802,1.78812,39100000.0
2005-08-10 04:44:00,1.78783,1.78802,1.78775,1.78791,76800000.0
2005-08-10 04:45:00,1.7879,1.7881,1.78779,1.78783,109200000.0
2005-08-10 04:46:00,1.78809,1.78809,1.78806,1.78806,27500000.0
2005-08-10 04:47:00,1.7881,1.7882,1.7881,1.78818,30400000.0
2005-08-10 04:48:00,1.7883,1.7883,1.78819,1.78819,13100000.0
2005-08-10 04:49:00,1.788,1.78813,1.78777,1.78793,71900000.0
2005-08-10 04:50:00,1.78815,1.78815,1.78805,1.78805,25300000.0
2005-08-10 04:51:00,1.78808,1.78815,1.78808,1.78808,22600000.0
2005-08-10 04:52:00,1.78815,1.78815,1.78815,1.78815,20900000.0
2005-08-10 04:53:00,1.78825,1.78835,1.78775,1.78777,51900000.0
2005-08-10 04:54:00,1.78815,1.78815,1.78815,1.78815,25100000.0
2005-08-10 04:55:00,1.78803,1.78821,1.78803,1.78821,24700000.0
2005-08-10 04:56:00,1.78819,1.78827,1.78817,1.7882,36100000.0
2005-08-10 04:57:00,1.78829,1.78832,1.78819,1.78832,36000000.0
2005-08-10 04:58:00,1.78827,1.78841,1.78823,1.78823,91169999.0
2005-08-10 04:59:00,1.78826,1.78836,1.78826,1.78836,16700000.0
2005-08-10 05:00:00,1.78841,1.78841,1.78823,1.78823,47599998.0
2005-08-10 05:01:00,1.78819,1.78838,1.78812,1.78838,37200000.0
2005-08-10 05:02:00,1.78842,1.78842,1.78831,1.78831,39399999.0
2005-08-10 05:03:00,1.78834,1.78852,1.78834,1.78835,58900000.0
2005-08-10 05:04:00,1.78825,1.78835,1.78825,1.78835,7800000.0
2005-08-10 05:05:00,1.78848,1.7886,1.78843,1.78843,68299998.0
2005-08-10 05:06:00,1.7881,1.78842,1.78804,1.78822,118800000.0
2005-08-10 05:07:00,1.7884,1.78842,1.78832,1.7884,29400000.0
2005-08-10 05:08:00,1.78836,1.78836,1.78834,1.78834,43599999.0
2005-08-10 05:09:00,1.7884,1.7884,1.78827,1.78836,54099999.0
2005-08-10 05:10:00,1.78827,1.78839,1.78798,1.78832,67100000.0
2005-08-10 05:11:00,1.78838,1.78838,1.78833,1.78837,39100000.0
2005-08-10 05:12:00,1.78845,1.78845,1.78845,1.78845,6500000.0
2005-08-10 05:13:00,1.78841,1.7885,1.78841,1.78847,34700000.0
2005-08-10 05:14:00,1.78848,1.78855,1.78841,1.78841,95300001.0
2005-08-10 05:15:00,1.78844,1.78853,1.78843,1.7885,81400000.0
2005-08-10 05:16:00,1.78835,1.78849,1.78809,1.7882,44000000.0
2005-08-10 05:17:00,1.78859,1.78861,1.7885,1.7885,43400000.0
2005-08-10 05:18:00,1.78855,1.78872,1.78855,1.78865,46699999.0
2005-08-10 05:19:00,1.78862,1.78871,1.78862,1.78865,54900000.0
2005-08-10 05:20:00,1.78857,1.78865,1.78857,1.7886,68800001.0
2005-08-10 05:21:00,1.7886,1.78875,1.7886,1.78869,23000000.0
2005-08-10 05:22:00,1.78877,1.78882,1.7887,1.7887,33000000.0
2005-08-10 05:23:00,1.78876,1.78876,1.78876,1.78876,24800000.0
2005-08-10 05:24:00,1.78873,1.78888,1.78872,1.78888,39100000.0
2005-08-10 05:25:00,1.7889,1.78892,1.78877,1.78892,23300000.0
2005-08-10 05:26:00,1.78887,1.78887,1.78865,1.78866,24400000.0
2005-08-10 05:27:00,1.78868,1.78868,1.78857,1.78857,29600000.0
2005-08-10 05:28:00,1.78858,1.78858,1.78835,1.78845,31400000.0
2005-08-10 05:29:00,1.78825,1.78851,1.78818,1.78851,54800000.0
2005-08-10 05:30:00,1.7885,1.78855,1.78848,1.78848,42200000.0
2005-08-10 05:31:00,1.78842,1.78851,1.78838,1.78838,64999998.0
2005-08-10 05:32:00,1.78838,1.78838,1.78832,1.78832,22300000.0
2005-08-10 05:33:00,1.78828,1.78839,1.78822,1.78828,138699997.0
2005-08-10 05:34:00,1.78832,1.78833,1.788,1.78819,163600001.0
2005-08-10 05:35:00,1.78817,1.78828,1.78817,1.78828,6300000.0
2005-08-10 05:36:00,1.78829,1.78829,1.78825,1.78828,33400000.0
2005-08-10 05:37:00,1.78813,1.78813,1.78803,1.78803,44800000.0
2005-08-10 05:38:00,1.78821,1.78821,1.78819,1.78819,25100000.0
2005-08-10 05:39:00,1.78822,1.78828,1.7881,1.7881,52599999.0
2005-08-10 05:40:00,1.78813,1.78813,1.78791,1.78808,109600000.0
2005-08-10 05:41:00,1.78805,1.78808,1.78801,1.78804,51100000.0
2005-08-10 05:42:00,1.78784,1.788,1.78761,1.788,126300001.0
2005-08-10 05:43:00,1.78814,1.78821,1.78814,1.78814,18400000.0
2005-08-10 05:44:00,1.78811,1.78811,1.78782,1.78782,44199999.0
2005-08-10 05:45:00,1.78773,1.7878,1.78767,1.78777,94099998.0
2005-08-10 05:46:00,1.78767,1.78779,1.78766,1.78767,32500000.0
2005-08-10 05:47:00,1.78755,1.78774,1.78742,1.78754,62699999.0
2005-08-10 05:48:00,1.78773,1.78773,1.78762,1.78767,55399999.0
2005-08-10 05:49:00,1.78772,1.78774,1.78729,1.78752,68999999.0
2005-08-10 05:50:00,1.7877,1.7877,1.78767,1.78767,4400000.0
2005-08-10 05:51:00,1.78733,1.78761,1.78727,1.78748,81700000.0
2005-08-10 05:52:00,1.78772,1.78783,1.78772,1.78783,42000000.0
2005-08-10 05:53:00,1.78781,1.7879,1.78777,1.7879,70800001.0
2005-08-10 05:54:00,1.78768,1.78782,1.78739,1.78754,60800000.0
2005-08-10 05:55:00,1.78788,1.78791,1.78782,1.78782,23400000.0
2005-08-10 05:56:00,1.78774,1.78779,1.78772,1.78777,34800000.0
2005-08-10 05:57:00,1.78785,1.78785,1.7878,1.78785,57300002.0
2005-08-10 05:58:00,1.78757,1.78774,1.7875,1.78762,93799998.0
2005-08-10 05:59:00,1.78778,1.78785,1.78775,1.7878,83800000.0
2005-08-10 06:00:00,1.78775,1.7878,1.78727,1.78727,66399999.0
2005-08-10 06:01:00,1.78784,1.78784,1.78774,1.78784,40400000.0
2005-08-10 06:02:00,1.7879,1.7879,1.78785,1.7879,21900000.0
2005-08-10 06:03:00,1.78797,1.78797,1.78785,1.78795,63800000.0
2005-08-10 06:04:00,1.78788,1.78788,1.78772,1.78772,5000000.0
2005-08-10 06:05:00,1.7877,1.78775,1.78768,1.7877,36000000.0
2005-08-10 06:06:00,1.78738,1.78768,1.78732,1.78762,73799999.0
2005-08-10 06:07:00,1.78768,1.78773,1.78762,1.78763,121600004.0
2005-08-10 06:08:00,1.7876,1.78768,1.7875,1.78766,56100000.0
2005-08-10 06:09:00,1.78761,1.78768,1.78761,1.78763,80800000.0
2005-08-10 06:10:00,1.7876,1.78765,1.78755,1.78765,47300000.0
2005-08-10 06:11:00,1.78765,1.78765,1.7876,1.7876,94100000.0
2005-08-10 06:12:00,1.78735,1.78755,1.78714,1.78755,77899999.0
2005-08-10 06:13:00,1.78754,1.78764,1.78754,1.78764,35200000.0
2005-08-10 06:14:00,1.78758,1.78758,1.78758,1.78758,2800000.0
2005-08-10 06:15:00,1.78765,1.78765,1.78753,1.78765,18300000.0
2005-08-10 06:16:00,1.7876,1.78767,1.78755,1.78755,94399999.0
2005-08-10 06:17:00,1.7876,1.78765,1.78755,1.7876,57600000.0
2005-08-10 06:18:00,1.78737,1.78746,1.78717,1.78717,48200000.0
2005-08-10 06:19:00,1.78758,1.78758,1.78755,1.78756,41500000.0
2005-08-10 06:20:00,1.7875,1.7876,1.7875,1.7876,42799999.0
2005-08-10 06:21:00,1.78733,1.78762,1.78725,1.78752,108800001.0
2005-08-10 06:22:00,1.78755,1.78756,1.78747,1.78747,96999998.0
2005-08-10 06:23:00,1.78746,1.78749,1.78733,1.78747,78400001.0
2005-08-10 06:24:00,1.78735,1.78735,1.78698,1.78705,104700000.0
2005-08-10 06:25:00,1.78705,1.78705,1.78684,1.78697,66650000.0
2005-08-10 06:26:00,1.78718,1.78718,1.78695,1.78705,68100000.0
2005-08-10 06:27:00,1.787,1.78715,1.787,1.78715,29500000.0
2005-08-10 06:28:00,1.78712,1.78725,1.78712,1.78725,6300000.0
2005-08-10 06:29:00,1.78725,1.78725,1.7872,1.78722,16400000.0
2005-08-10 06:30:00,1.78725,1.78734,1.78681,1.78687,72000001.0
2005-08-10 06:31:00,1.78714,1.78725,1.78703,1.78715,67500000.0
2005-08-10 06:32:00,1.78709,1.78716,1.78702,1.78716,55600000.0
2005-08-10 06:33:00,1.7871,1.7871,1.78693,1.78694,64800000.0
2005-08-10 06:34:00,1.78683,1.78687,1.78671,1.78675,75000001.0
2005-08-10 06:35:00,1.78674,1.78674,1.78671,1.78671,2400000.0
2005-08-10 06:36:00,1.78685,1.78696,1.78685,1.78692,38200000.0
2005-08-10 06:37:00,1.7869,1.7869,1.7869,1.7869,20100000.0
2005-08-10 06:38:00,1.78685,1.78692,1.78676,1.78692,28800000.0
2005-08-10 06:39:00,1.7869,1.78699,1.78686,1.78699,84700000.0
2005-08-10 06:40:00,1.78701,1.78701,1.78696,1.78696,7900000.0
2005-08-10 06:41:00,1.78696,1.78704,1.78691,1.78704,53600000.0
2005-08-10 06:42:00,1.78701,1.78701,1.78692,1.78692,13700000.0
2005-08-10 06:43:00,1.78693,1.78693,1.78686,1.78693,42700000.0
2005-08-10 06:44:00,1.78689,1.78693,1.78683,1.7869,81400000.0
2005-08-10 06:45:00,1.78663,1.78687,1.78651,1.78672,106399999.0
2005-08-10 06:46:00,1.78693,1.78693,1.78679,1.78689,46800000.0
2005-08-10 06:47:00,1.7869,1.78697,1.78687,1.78687,30700000.0
2005-08-10 06:48:00,1.78665,1.78687,1.78665,1.78681,75499999.0
2005-08-10 06:49:00,1.78681,1.78681,1.78679,1.78679,18300000.0
2005-08-10 06:50:00,1.7868,1.7868,1.7868,1.7868,4800000.0
2005-08-10 06:51:00,1.78653,1.7868,1.78653,1.78671,88100000.0
2005-08-10 06:52:00,1.78676,1.78677,1.78646,1.78646,12500000.0
2005-08-10 06:53:00,1.7868,1.78681,1.78659,1.78674,52299999.0
2005-08-10 06:54:00,1.78687,1.78693,1.78683,1.78693,56800000.0
2005-08-10 06:55:00,1.78686,1.7869,1.78683,1.78683,36000000.0
2005-08-10 06:56:00,1.78693,1.78734,1.78693,1.78726,35000000.0
2005-08-10 06:57:00,1.78735,1.7876,1.78734,1.78748,105700000.0
2005-08-10 06:58:00,1.78758,1.78762,1.78758,1.78762,8300000.0
2005-08-10 06:59:00,1.78762,1.78768,1.78752,1.78752,24000000.0
2005-08-10 07:00:00,1.78767,1.78771,1.78761,1.78761,31600000.0
2005-08-10 07:01:00,1.78752,1.78761,1.7875,1.78755,44000000.0
2005-08-10 07:02:00,1.78752,1.78752,1.78746,1.78746,28700001.0
2005-08-10 07:03:00,1.78732,1.7874,1.78732,1.78738,72600002.0
2005-08-10 07:04:00,1.78718,1.78736,1.7871,1.78736,136700000.0
2005-08-10 07:05:00,1.78731,1.78745,1.78729,1.7874,44400000.0
2005-08-10 07:06:00,1.78736,1.78752,1.78736,1.78746,58499999.0
2005-08-10 07:07:00,1.7875,1.78754,1.78746,1.7875,48900000.0
2005-08-10 07:08:00,1.78754,1.78766,1.78751,1.78751,75200000.0
2005-08-10 07:09:00,1.78748,1.78758,1.78739,1.78748,81300001.0
2005-08-10 07:10:00,1.78757,1.78799,1.78757,1.78776,50100000.0
2005-08-10 07:11:00,1.78799,1.78821,1.78799,1.78819,37600001.0
2005-08-10 07:12:00,1.7882,1.78838,1.78818,1.78838,35399999.0
2005-08-10 07:13:00,1.78838,1.78844,1.78834,1.78837,87799999.0
2005-08-10 07:14:00,1.78833,1.78835,1.78819,1.78822,137099999.0
2005-08-10 07:15:00,1.78823,1.78829,1.78812,1.78825,80099999.0
2005-08-10 07:16:00,1.78822,1.78822,1.7881,1.78818,27700000.0
2005-08-10 07:17:00,1.78828,1.78842,1.78826,1.78842,75900000.0
2005-08-10 07:18:00,1.7883,1.7883,1.78804,1.78804,72599997.0
2005-08-10 07:19:00,1.78812,1.78822,1.78809,1.78809,76899999.0
2005-08-10 07:20:00,1.78808,1.78819,1.78806,1.78815,70499998.0
2005-08-10 07:21:00,1.7881,1.78818,1.7881,1.78815,32000000.0
2005-08-10 07:22:00,1.78816,1.78868,1.78816,1.78868,42999999.0
2005-08-10 07:23:00,1.7893,1.78955,1.7893,1.78955,13500000.0
2005-08-10 07:24:00,1.79002,1.79018,1.78942,1.78942,79600000.0
2005-08-10 07:25:00,1.78935,1.78952,1.78935,1.78943,58399999.0
2005-08-10 07:26:00,1.78943,1.78953,1.78943,1.78946,92700000.0
2005-08-10 07:27:00,1.78927,1.78928,1.789,1.789,72699998.0
2005-08-10 07:28:00,1.78898,1.78904,1.7889,1.78903,56500001.0
2005-08-10 07:29:00,1.78896,1.78913,1.78896,1.78913,12200000.0
2005-08-10 07:30:00,1.78922,1.78935,1.78922,1.78927,55900001.0
2005-08-10 07:31:00,1.78943,1.7895,1.78933,1.78933,87000000.0
2005-08-10 07:32:00,1.78925,1.78925,1.78903,1.78903,85999997.0
2005-08-10 07:33:00,1.78903,1.78918,1.78898,1.78916,93100000.0
2005-08-10 07:34:00,1.78942,1.79005,1.78942,1.79004,62899998.0
2005-08-10 07:35:00,1.7901,1.7901,1.78947,1.78947,104999999.0
2005-08-10 07:36:00,1.78932,1.78932,1.78904,1.78908,55200000.0
2005-08-10 07:37:00,1.78911,1.78918,1.78903,1.78918,53399999.0
2005-08-10 07:38:00,1.78908,1.78965,1.78904,1.78965,41400000.0
2005-08-10 07:39:00,1.7897,1.7897,1.7895,1.7895,22799999.0
2005-08-10 07:40:00,1.78908,1.78908,1.78888,1.78893,67700002.0
2005-08-10 07:41:00,1.78884,1.78884,1.78871,1.78871,13100000.0
2005-08-10 07:42:00,1.78865,1.78914,1.78865,1.78901,62699999.0
2005-08-10 07:43:00,1.78898,1.78901,1.78878,1.78881,78899999.0
2005-08-10 07:44:00,1.78895,1.78939,1.78895,1.78939,51200000.0
2005-08-10 07:45:00,1.78928,1.78928,1.78908,1.78908,34900000.0
2005-08-10 07:46:00,1.78903,1.78911,1.78895,1.78905,79400000.0
2005-08-10 07:47:00,1.78899,1.78906,1.78899,1.78906,1400000.0
2005-08-10 07:48:00,1.78911,1.7892,1.78905,1.78905,93699999.0
2005-08-10 07:49:00,1.78898,1.78903,1.78895,1.78903,70799999.0
2005-08-10 07:50:00,1.78904,1.78904,1.78903,1.78903,22100000.0
2005-08-10 07:51:00,1.78906,1.78917,1.78906,1.78916,5500000.0
2005-08-10 07:52:00,1.78935,1.7895,1.78935,1.7895,5600000.0
2005-08-10 07:53:00,1.78996,1.79032,1.78996,1.7902,34500000.0
2005-08-10 07:54:00,1.7901,1.7901,1.7897,1.79003,74899998.0
2005-08-10 07:55:00,1.79004,1.79019,1.79004,1.79007,81400001.0
2005-08-10 07:56:00,1.79013,1.79013,1.78994,1.79007,27300000.0
2005-08-10 07:57:00,1.78999,1.78999,1.78991,1.78991,21700000.0
2005-08-10 07:58:00,1.78982,1.79008,1.78982,1.79008,22600000.0
2005-08-10 07:59:00,1.79008,1.79017,1.79004,1.79015,82899999.0
2005-08-10 08:00:00,1.79014,1.79016,1.79014,1.79016,37800000.0
2005-08-10 08:01:00,1.79022,1.79067,1.79022,1.79047,81699999.0
2005-08-10 08:02:00,1.79057,1.7906,1.79036,1.7904,90899999.0
2005-08-10 08:03:00,1.79032,1.7904,1.79015,1.79015,16000000.0
2005-08-10 08:04:00,1.78998,1.79003,1.78989,1.79003,47000000.0
2005-08-10 08:05:00,1.78996,1.78996,1.78948,1.7895,72900000.0
2005-08-10 08:06:00,1.78938,1.78957,1.78934,1.7895,76100000.0
2005-08-10 08:07:00,1.78948,1.78953,1.78944,1.78948,66299999.0
2005-08-10 08:08:00,1.78952,1.78957,1.78932,1.78932,48200000.0
2005-08-10 08:09:00,1.78915,1.78925,1.78897,1.78902,122400000.0
2005-08-10 08:10:00,1.78899,1.7891,1.78881,1.78881,117399999.0
2005-08-10 08:11:00,1.78868,1.78878,1.78853,1.78861,163600000.0
2005-08-10 08:12:00,1.78863,1.78886,1.7886,1.78886,101800001.0
2005-08-10 08:13:00,1.78894,1.78906,1.78894,1.78898,23200000.0
2005-08-10 08:14:00,1.78902,1.78908,1.78902,1.78908,39399999.0
2005-08-10 08:15:00,1.78923,1.78927,1.78911,1.78922,42500000.0
2005-08-10 08:16:00,1.78928,1.78931,1.78908,1.78908,18200000.0
2005-08-10 08:17:00,1.78901,1.78901,1.78863,1.78863,68400001.0
2005-08-10 08:18:00,1.78853,1.78876,1.78853,1.7887,13700000.0
2005-08-10 08:19:00,1.78868,1.78896,1.78868,1.78896,56800002.0
2005-08-10 08:20:00,1.78901,1.7895,1.78901,1.7895,62000000.0
2005-08-10 08:21:00,1.78945,1.78945,1.78911,1.78925,93600000.0
2005-08-10 08:22:00,1.78945,1.78952,1.78928,1.78952,50299999.0
2005-08-10 08:23:00,1.78947,1.78947,1.78913,1.78924,67699999.0
2005-08-10 08:24:00,1.78945,1.78963,1.78945,1.78958,58799999.0
2005-08-10 08:25:00,1.78954,1.78986,1.78947,1.78986,14200000.0
2005-08-10 08:26:00,1.78982,1.78982,1.78929,1.78929,83700001.0
2005-08-10 08:27:00,1.78934,1.78947,1.78934,1.78947,9400000.0
2005-08-10 08:28:00,1.78942,1.78955,1.78942,1.7895,90400000.0
2005-08-10 08:29:00,1.78963,1.79001,1.78963,1.78996,38300000.0
2005-08-10 08:30:00,1.79012,1.79015,1.78993,1.79008,120200000.0
2005-08-10 08:31:00,1.79013,1.79024,1.78998,1.79011,78600000.0
2005-08-10 08:32:00,1.7901,1.7901,1.78997,1.79005,38999999.0
2005-08-10 08:33:00,1.7901,1.7901,1.78998,1.79006,56300000.0
2005-08-10 08:34:00,1.78987,1.78997,1.78977,1.78977,23100000.0
2005-08-10 08:35:00,1.78969,1.78996,1.78969,1.78996,74700001.0
2005-08-10 08:36:00,1.79003,1.79026,1.78999,1.79026,104000003.0
2005-08-10 08:37:00,1.79035,1.79107,1.79035,1.79107,15600000.0
2005-08-10 08:38:00,1.79131,1.79145,1.7912,1.79133,74499999.0
2005-08-10 08:39:00,1.79137,1.79137,1.79099,1.79099,62800000.0
2005-08-10 08:40:00,1.79074,1.79085,1.79048,1.79048,78800000.0
2005-08-10 08:41:00,1.79051,1.79051,1.79016,1.7902,112000000.0
2005-08-10 08:42:00,1.79021,1.79021,1.79003,1.79015,82799998.0
2005-08-10 08:43:00,1.79013,1.79019,1.78997,1.79009,54300000.0
2005-08-10 08:44:00,1.79027,1.79047,1.79027,1.79047,45000000.0
2005-08-10 08:45:00,1.79054,1.79075,1.79051,1.79075,47700000.0
2005-08-10 08:46:00,1.79076,1.79099,1.79068,1.79099,39900000.0
2005-08-10 08:47:00,1.79103,1.79103,1.7909,1.7909,103000000.0
2005-08-10 08:48:00,1.79097,1.79097,1.79065,1.79065,97900000.0
2005-08-10 08:49:00,1.79072,1.79072,1.79045,1.79045,70800000.0
2005-08-10 08:50:00,1.79036,1.79066,1.79036,1.79057,62100001.0
2005-08-10 08:51:00,1.79052,1.79066,1.7904,1.79057,93600000.0
2005-08-10 08:52:00,1.7904,1.7904,1.79022,1.79034,50700001.0
2005-08-10 08:53:00,1.79031,1.79037,1.79025,1.79037,64100000.0
2005-08-10 08:54:00,1.79047,1.79063,1.79047,1.79059,60599999.0
2005-08-10 08:55:00,1.79042,1.79042,1.79017,1.79024,16600000.0
2005-08-10 08:56:00,1.79022,1.79022,1.79005,1.79005,66799999.0
2005-08-10 08:57:00,1.79015,1.79015,1.7901,1.7901,18900000.0
2005-08-10 08:58:00,1.79006,1.79006,1.78993,1.78994,31300000.0
2005-08-10 08:59:00,1.78993,1.79003,1.7899,1.79003,108999998.0
2005-08-10 09:00:00,1.79016,1.79035,1.79016,1.79033,36800000.0
2005-08-10 09:01:00,1.79042,1.79054,1.79042,1.79054,31800000.0
2005-08-10 09:02:00,1.79058,1.79063,1.79054,1.79057,23100000.0
2005-08-10 09:03:00,1.79061,1.79073,1.79059,1.79073,127199998.0
2005-08-10 09:04:00,1.79064,1.79067,1.79046,1.79062,94000002.0
2005-08-10 09:05:00,1.79085,1.79095,1.79085,1.79095,17500000.0
2005-08-10 09:06:00,1.79137,1.79225,1.79137,1.79207,67200000.0
2005-08-10 09:07:00,1.79198,1.79223,1.79195,1.79212,99900001.0
2005-08-10 09:08:00,1.79213,1.79239,1.79213,1.79229,80300000.0
2005-08-10 09:09:00,1.79277,1.79292,1.79275,1.79277,51200000.0
2005-08-10 09:10:00,1.79272,1.79279,1.79236,1.79236,63199999.0
2005-08-10 09:11:00,1.79214,1.79239,1.79214,1.79233,61299999.0
2005-08-10 09:12:00,1.79225,1.79225,1.79192,1.79203,86099999.0
2005-08-10 09:13:00,1.79198,1.7921,1.79192,1.79202,114299999.0
2005-08-10 09:14:00,1.7919,1.79205,1.79173,1.79195,47900000.0
2005-08-10 09:15:00,1.79188,1.79188,1.7917,1.79171,18700000.0
2005-08-10 09:16:00,1.79178,1.79195,1.79172,1.79186,110800001.0
2005-08-10 09:17:00,1.79176,1.79185,1.79168,1.7918,50400000.0
2005-08-10 09:18:00,1.79173,1.79192,1.79173,1.79179,45099999.0
2005-08-10 09:19:00,1.79187,1.79187,1.79167,1.79167,12200000.0
2005-08-10 09:20:00,1.79159,1.79167,1.79157,1.79167,90500000.0
2005-08-10 09:21:00,1.79158,1.79158,1.79144,1.79144,28800000.0
2005-08-10 09:22:00,1.79113,1.79113,1.7905,1.79056,29000000.0
2005-08-10 09:23:00,1.79057,1.79057,1.79025,1.79025,50400001.0
2005-08-10 09:24:00,1.7901,1.79011,1.79001,1.79006,42100000.0
2005-08-10 09:25:00,1.79005,1.79039,1.79005,1.79035,93200001.0
2005-08-10 09:26:00,1.79043,1.79058,1.79042,1.79049,40200000.0
2005-08-10 09:27:00,1.79043,1.79043,1.79038,1.7904,53500000.0
2005-08-10 09:28:00,1.79041,1.79044,1.79027,1.79039,42899999.0
2005-08-10 09:29:00,1.79037,1.79049,1.79037,1.79039,70599998.0
2005-08-10 09:30:00,1.79025,1.79042,1.79025,1.79042,42300000.0
2005-08-10 09:31:00,1.79044,1.79053,1.79038,1.79053,88900000.0
2005-08-10 09:32:00,1.79052,1.79053,1.79042,1.79042,19600000.0
2005-08-10 09:33:00,1.79053,1.7906,1.78983,1.78983,65800000.0
2005-08-10 09:34:00,1.78959,1.78959,1.78906,1.78922,86800000.0
2005-08-10 09:35:00,1.78932,1.78958,1.78932,1.78958,58000000.0
2005-08-10 09:36:00,1.78942,1.78948,1.78932,1.78944,70700000.0
2005-08-10 09:37:00,1.78942,1.78952,1.78929,1.78932,115000000.0
2005-08-10 09:38:00,1.78923,1.78925,1.78907,1.78923,53500000.0
2005-08-10 09:39:00,1.7891,1.78936,1.7891,1.78923,87600000.0
2005-08-10 09:40:00,1.78913,1.78913,1.78898,1.78898,36400000.0
2005-08-10 09:41:00,1.78869,1.78902,1.78869,1.78888,111000000.0
2005-08-10 09:42:00,1.7888,1.7888,1.78845,1.78847,52300000.0
2005-08-10 09:43:00,1.78852,1.78859,1.78843,1.78843,55100000.0
2005-08-10 09:44:00,1.78847,1.78858,1.78836,1.78858,95599999.0
2005-08-10 09:45:00,1.78864,1.78883,1.78856,1.78881,89200002.0
2005-08-10 09:46:00,1.7891,1.78954,1.7891,1.78949,97599999.0
2005-08-10 09:47:00,1.78936,1.78936,1.7892,1.78928,61300001.0
2005-08-10 09:48:00,1.78937,1.7894,1.78925,1.78928,89600000.0
2005-08-10 09:49:00,1.78925,1.78925,1.78902,1.78902,55900000.0
2005-08-10 09:50:00,1.7891,1.78929,1.78898,1.78926,91100001.0
2005-08-10 09:51:00,1.78933,1.78933,1.78924,1.78932,55499999.0
2005-08-10 09:52:00,1.78915,1.78915,1.78897,1.78897,90800002.0
2005-08-10 09:53:00,1.78898,1.78913,1.78895,1.78907,36800000.0
2005-08-10 09:54:00,1.78908,1.7894,1.78902,1.7894,77599999.0
2005-08-10 09:55:00,1.7895,1.78953,1.7893,1.78945,88400002.0
2005-08-10 09:56:00,1.7895,1.78953,1.78945,1.7895,76000003.0
2005-08-10 09:57:00,1.78977,1.78998,1.78977,1.78998,46399999.0
2005-08-10 09:58:00,1.7901,1.7901,1.78986,1.79003,81399999.0
2005-08-10 09:59:00,1.79005,1.79028,1.79005,1.79028,30300000.0
2005-08-10 10:00:00,1.79047,1.79061,1.7904,1.79051,84000000.0
2005-08-10 10:01:00,1.79053,1.79053,1.7903,1.79045,69400000.0
2005-08-10 10:02:00,1.7904,1.79045,1.7902,1.7902,31300000.0
2005-08-10 10:03:00,1.7901,1.79013,1.78998,1.79008,23900000.0
2005-08-10 10:04:00,1.79005,1.79005,1.78974,1.78974,87199999.0
2005-08-10 10:05:00,1.78975,1.78981,1.78955,1.78955,63199999.0
2005-08-10 10:06:00,1.78943,1.78953,1.78938,1.78946,54499998.0
2005-08-10 10:07:00,1.78972,1.79003,1.78972,1.79003,16100000.0
2005-08-10 10:08:00,1.78994,1.78994,1.78978,1.78987,34600000.0
2005-08-10 10:09:00,1.78989,1.78989,1.78976,1.7898,20800000.0
2005-08-10 10:10:00,1.78983,1.79,1.78983,1.78996,98499999.0
2005-08-10 10:11:00,1.79017,1.79017,1.78985,1.78989,68600001.0
2005-08-10 10:12:00,1.78988,1.7901,1.78986,1.7901,46300000.0
2005-08-10 10:13:00,1.79007,1.79007,1.78968,1.78982,88399999.0
2005-08-10 10:14:00,1.78992,1.79006,1.78981,1.78981,88999999.0
2005-08-10 10:15:00,1.78974,1.78991,1.78964,1.78991,90200002.0
2005-08-10 10:16:00,1.78995,1.79006,1.78969,1.78969,97600000.0
2005-08-10 10:17:00,1.78975,1.78977,1.7897,1.7897,22100000.0
2005-08-10 10:18:00,1.78987,1.79001,1.7898,1.78991,67600000.0
2005-08-10 10:19:00,1.78985,1.79,1.78984,1.79,48200000.0
2005-08-10 10:20:00,1.78997,1.79005,1.78991,1.78993,25400000.0
2005-08-10 10:21:00,1.78985,1.78985,1.78955,1.78958,48300000.0
2005-08-10 10:22:00,1.78949,1.78957,1.78948,1.78953,138499998.0
2005-08-10 10:23:00,1.78953,1.78964,1.78949,1.78959,121699999.0
2005-08-10 10:24:00,1.78961,1.78973,1.78961,1.78972,38300001.0
2005-08-10 10:25:00,1.78967,1.78971,1.78959,1.78967,68200000.0
2005-08-10 10:26:00,1.7897,1.7897,1.78956,1.78965,43100000.0
2005-08-10 10:27:00,1.78956,1.78959,1.78934,1.78938,95000000.0
2005-08-10 10:28:00,1.78938,1.78942,1.7893,1.78942,104899998.0
2005-08-10 10:29:00,1.78937,1.7894,1.78932,1.78932,65000000.0
2005-08-10 10:30:00,1.78941,1.7896,1.78941,1.7896,69900000.0
2005-08-10 10:31:00,1.78948,1.7897,1.78946,1.7897,36100000.0
2005-08-10 10:32:00,1.78967,1.78967,1.78945,1.78945,63599999.0
2005-08-10 10:33:00,1.78949,1.78951,1.78949,1.78951,6200000.0
2005-08-10 10:34:00,1.78948,1.7895,1.7894,1.7895,29000000.0
2005-08-10 10:35:00,1.78945,1.78945,1.7894,1.7894,75499999.0
2005-08-10 10:36:00,1.78943,1.78947,1.78943,1.78947,34300001.0
2005-08-10 10:37:00,1.7895,1.7896,1.78936,1.78939,69400000.0
2005-08-10 10:38:00,1.78936,1.78943,1.78935,1.78941,78900001.0
2005-08-10 10:39:00,1.78937,1.78946,1.78934,1.78934,77000000.0
2005-08-10 10:40:00,1.78938,1.78957,1.78934,1.78957,72500001.0
2005-08-10 10:41:00,1.78952,1.78966,1.78952,1.78962,48900000.0
2005-08-10 10:42:00,1.7897,1.78978,1.78969,1.78977,86199999.0
2005-08-10 10:43:00,1.78992,1.79078,1.78992,1.79078,76500000.0
2005-08-10 10:44:00,1.79097,1.79117,1.79097,1.7911,54900001.0
2005-08-10 10:45:00,1.79125,1.79128,1.79114,1.79119,87099996.0
2005-08-10 10:46:00,1.79122,1.79126,1.79111,1.79113,98400002.0
2005-08-10 10:47:00,1.79116,1.79125,1.79116,1.79125,32600000.0
2005-08-10 10:48:00,1.7912,1.7912,1.79075,1.79106,30500000.0
2005-08-10 10:49:00,1.79116,1.79138,1.79116,1.79138,33199999.0
2005-08-10 10:50:00,1.79137,1.79163,1.79137,1.79163,67400001.0
2005-08-10 10:51:00,1.79161,1.79173,1.79146,1.79161,43000000.0
2005-08-10 10:52:00,1.7917,1.7917,1.79153,1.79153,72600001.0
2005-08-10 10:53:00,1.79159,1.79159,1.79117,1.79121,83200001.0
2005-08-10 10:54:00,1.79107,1.79107,1.79077,1.79077,35499999.0
2005-08-10 10:55:00,1.79069,1.79088,1.7906,1.79088,59999999.0
2005-08-10 10:56:00,1.79084,1.79084,1.79045,1.79052,82999999.0
2005-08-10 10:57:00,1.79057,1.79057,1.79041,1.79051,57999999.0
2005-08-10 10:58:00,1.7906,1.79078,1.79059,1.79078,98499998.0
2005-08-10 10:59:00,1.79078,1.79078,1.79065,1.79068,131000001.0
2005-08-10 11:00:00,1.79065,1.79065,1.79055,1.79065,70600001.0
2005-08-10 11:01:00,1.79067,1.79125,1.79067,1.79125,84999998.0
2005-08-10 11:02:00,1.79132,1.79181,1.79132,1.79181,47800000.0
2005-08-10 11:03:00,1.79187,1.79207,1.79182,1.79191,30100000.0
2005-08-10 11:04:00,1.79201,1.79229,1.79201,1.79229,101500001.0
2005-08-10 11:05:00,1.79226,1.79226,1.79201,1.79201,95800000.0
2005-08-10 11:06:00,1.79203,1.79225,1.79198,1.79215,106900000.0
2005-08-10 11:07:00,1.7922,1.79231,1.79216,1.79216,66900000.0
2005-08-10 11:08:00,1.7922,1.7922,1.79174,1.79199,69600002.0
2005-08-10 11:09:00,1.7921,1.79215,1.79195,1.792,92800000.0
2005-08-10 11:10:00,1.79223,1.79226,1.79219,1.79226,36100000.0
2005-08-10 11:11:00,1.79221,1.79221,1.79193,1.79193,56499999.0
2005-08-10 11:12:00,1.79199,1.79237,1.79199,1.79231,73800001.0
2005-08-10 11:13:00,1.7927,1.7927,1.79245,1.79263,40700001.0
2005-08-10 11:14:00,1.79258,1.79275,1.79256,1.79263,116999998.0
2005-08-10 11:15:00,1.79272,1.79301,1.79272,1.79296,61300001.0
2005-08-10 11:16:00,1.79323,1.79383,1.79323,1.79377,25000000.0
2005-08-10 11:17:00,1.7936,1.79438,1.7935,1.79438,51200000.0
2005-08-10 11:18:00,1.79436,1.79436,1.79379,1.79386,121399999.0
2005-08-10 11:19:00,1.79365,1.79406,1.79361,1.79401,105800000.0
2005-08-10 11:20:00,1.79406,1.79411,1.79385,1.79385,47100000.0
2005-08-10 11:21:00,1.79372,1.79378,1.79361,1.79378,25700000.0
2005-08-10 11:22:00,1.7937,1.79374,1.79353,1.79353,63100000.0
2005-08-10 11:23:00,1.79365,1.7937,1.79349,1.79349,9200000.0
2005-08-10 11:24:00,1.79347,1.79378,1.79343,1.79378,54800000.0
2005-08-10 11:25:00,1.79371,1.79385,1.79363,1.79364,75800001.0
2005-08-10 11:26:00,1.79357,1.7936,1.79342,1.79342,61999999.0
2005-08-10 11:27:00,1.79345,1.79369,1.79343,1.79343,38300000.0
2005-08-10 11:28:00,1.79333,1.79374,1.79317,1.79331,66600000.0
2005-08-10 11:29:00,1.79315,1.79324,1.79307,1.79324,80799999.0
2005-08-10 11:30:00,1.79322,1.79462,1.79317,1.79462,126100000.0
2005-08-10 11:31:00,1.79432,1.79469,1.79374,1.79374,83200001.0
2005-08-10 11:32:00,1.79353,1.79353,1.79307,1.79307,100000001.0
2005-08-10 11:33:00,1.79262,1.79262,1.79063,1.79063,46400000.0
2005-08-10 11:34:00,1.79063,1.79182,1.79057,1.79182,32300000.0
2005-08-10 11:35:00,1.7918,1.792,1.79165,1.7918,87900000.0
2005-08-10 11:36:00,1.79178,1.79197,1.79166,1.79197,28600000.0
2005-08-10 11:37:00,1.79235,1.79245,1.79211,1.79241,123599998.0
2005-08-10 11:38:00,1.7924,1.7924,1.79169,1.79171,35300001.0
2005-08-10 11:39:00,1.79187,1.792,1.79167,1.79179,97399997.0
2005-08-10 11:40:00,1.79181,1.79229,1.79181,1.79222,41800000.0
2005-08-10 11:41:00,1.79235,1.79258,1.79235,1.79251,50699999.0
2005-08-10 11:42:00,1.79248,1.79252,1.79239,1.7925,184600005.0
2005-08-10 11:43:00,1.7927,1.7929,1.79268,1.79268,66799999.0
2005-08-10 11:44:00,1.79279,1.79304,1.79279,1.79282,36000000.0
2005-08-10 11:45:00,1.79283,1.79289,1.79274,1.79286,84499998.0
2005-08-10 11:46:00,1.79302,1.79355,1.79302,1.79355,124499997.0
2005-08-10 11:47:00,1.79367,1.79384,1.79337,1.79337,78800001.0
2005-08-10 11:48:00,1.79356,1.79451,1.79349,1.79451,82100001.0
2005-08-10 11:49:00,1.79453,1.79478,1.79447,1.79469,63000000.0
2005-08-10 11:50:00,1.79441,1.79448,1.79428,1.79443,154900002.0
2005-08-10 11:51:00,1.7945,1.79455,1.79422,1.79422,53900000.0
2005-08-10 11:52:00,1.79415,1.79442,1.79415,1.79442,46100001.0
2005-08-10 11:53:00,1.79438,1.79438,1.7941,1.7941,54899999.0
2005-08-10 11:54:00,1.7939,1.79404,1.7938,1.79394,66100000.0
2005-08-10 11:55:00,1.79413,1.79503,1.79413,1.79503,11300000.0
2005-08-10 11:56:00,1.79527,1.79534,1.79498,1.79521,60100000.0
2005-08-10 11:57:00,1.79547,1.79548,1.7953,1.7954,115800001.0
2005-08-10 11:58:00,1.79533,1.79562,1.79529,1.79556,68800001.0
2005-08-10 11:59:00,1.79557,1.79608,1.79557,1.79586,88599999.0
2005-08-10 12:00:00,1.79581,1.79581,1.79549,1.79552,117400000.0
2005-08-10 12:01:00,1.79548,1.7956,1.79542,1.7956,126800001.0
2005-08-10 12:02:00,1.79562,1.79569,1.79538,1.79546,135400001.0
2005-08-10 12:03:00,1.7954,1.7954,1.79527,1.79528,29900000.0
2005-08-10 12:04:00,1.7953,1.79555,1.7952,1.7952,99599999.0
2005-08-10 12:05:00,1.79516,1.79516,1.79454,1.79454,58199999.0
2005-08-10 12:06:00,1.79415,1.79415,1.79385,1.79398,63200001.0
2005-08-10 12:07:00,1.79427,1.79453,1.79427,1.79447,63700001.0
2005-08-10 12:08:00,1.79455,1.7948,1.79455,1.7948,15900000.0
2005-08-10 12:09:00,1.79496,1.79508,1.79496,1.79508,21200000.0
2005-08-10 12:10:00,1.795,1.79507,1.79498,1.79499,44100002.0
2005-08-10 12:11:00,1.79477,1.79478,1.79463,1.79463,56500000.0
2005-08-10 12:12:00,1.79467,1.79505,1.79467,1.79505,34100000.0
2005-08-10 12:13:00,1.79518,1.79518,1.79508,1.79509,27400000.0
2005-08-10 12:14:00,1.7951,1.79514,1.79508,1.79512,77799998.0
2005-08-10 12:15:00,1.79504,1.79504,1.79491,1.79491,15200000.0
2005-08-10 12:16:00,1.79488,1.79495,1.79477,1.7948,49000000.0
2005-08-10 12:17:00,1.79483,1.79495,1.79474,1.79495,36300000.0
2005-08-10 12:18:00,1.79508,1.79539,1.79503,1.79539,72200002.0
2005-08-10 12:19:00,1.79542,1.79564,1.79536,1.79549,35100000.0
2005-08-10 12:20:00,1.79549,1.79599,1.79549,1.79596,78400001.0
2005-08-10 12:21:00,1.79604,1.79658,1.79604,1.79641,106000001.0
2005-08-10 12:22:00,1.7963,1.79642,1.79629,1.79637,84600000.0
2005-08-10 12:23:00,1.79645,1.79664,1.79645,1.79654,52400000.0
2005-08-10 12:24:00,1.79656,1.79656,1.79643,1.79643,84700002.0
2005-08-10 12:25:00,1.79626,1.79626,1.79596,1.79596,48500001.0
2005-08-10 12:26:00,1.796,1.79604,1.79549,1.79549,49400000.0
2005-08-10 12:27:00,1.79548,1.79548,1.79514,1.79514,65400000.0
2005-08-10 12:28:00,1.79519,1.79519,1.79481,1.79498,146699998.0
2005-08-10 12:29:00,1.79512,1.79512,1.79496,1.795,76100001.0
2005-08-10 12:30:00,1.79496,1.79502,1.79486,1.7949,92100000.0
2005-08-10 12:31:00,1.79491,1.79502,1.79486,1.79502,100699999.0
2005-08-10 12:32:00,1.79507,1.79517,1.79505,1.79517,38199999.0
2005-08-10 12:33:00,1.79523,1.79529,1.79513,1.79522,85899999.0
2005-08-10 12:34:00,1.79525,1.79529,1.79511,1.79529,34700000.0
2005-08-10 12:35:00,1.79533,1.79539,1.79524,1.79539,51299999.0
2005-08-10 12:36:00,1.79547,1.79562,1.7954,1.79562,53200000.0
2005-08-10 12:37:00,1.79556,1.7957,1.79556,1.79558,49100001.0
2005-08-10 12:38:00,1.79552,1.79561,1.79548,1.79557,17700000.0
2005-08-10 12:39:00,1.79548,1.79548,1.79535,1.7954,81200002.0
2005-08-10 12:40:00,1.7954,1.79564,1.79531,1.79564,29400000.0
2005-08-10 12:41:00,1.79558,1.79563,1.79553,1.79563,71999999.0
2005-08-10 12:42:00,1.7956,1.7956,1.79542,1.79542,33499999.0
2005-08-10 12:43:00,1.79539,1.79539,1.79532,1.79536,168100001.0
2005-08-10 12:44:00,1.79517,1.7952,1.79507,1.79516,72700001.0
2005-08-10 12:45:00,1.79523,1.79523,1.79506,1.79518,44900000.0
2005-08-10 12:46:00,1.79516,1.79521,1.79508,1.7952,60000000.0
2005-08-10 12:47:00,1.79516,1.79525,1.79513,1.79513,52100000.0
2005-08-10 12:48:00,1.79512,1.79519,1.79502,1.79502,53850000.0
2005-08-10 12:49:00,1.79493,1.79493,1.79478,1.79489,49199999.0
2005-08-10 12:50:00,1.7948,1.79488,1.79479,1.79483,107100000.0
2005-08-10 12:51:00,1.79467,1.79482,1.79466,1.79482,61000001.0
2005-08-10 12:52:00,1.79479,1.79487,1.79473,1.79473,103200001.0
2005-08-10 12:53:00,1.7947,1.79478,1.79465,1.7947,58200000.0
2005-08-10 12:54:00,1.79474,1.79492,1.79467,1.79474,58400000.0
2005-08-10 12:55:00,1.79482,1.79493,1.79471,1.79478,67999999.0
2005-08-10 12:56:00,1.79473,1.79482,1.79468,1.79478,46900000.0
2005-08-10 12:57:00,1.7948,1.7948,1.79461,1.79464,53800000.0
2005-08-10 12:58:00,1.79457,1.79457,1.79385,1.79387,58400000.0
2005-08-10 12:59:00,1.79344,1.79393,1.79344,1.79393,56200000.0
2005-08-10 13:00:00,1.7942,1.7942,1.79376,1.79385,27500000.0
2005-08-10 13:01:00,1.79378,1.79391,1.7937,1.7937,107800000.0
2005-08-10 13:02:00,1.79368,1.79379,1.79366,1.79367,74200001.0
2005-08-10 13:03:00,1.79378,1.79389,1.79378,1.79383,93899998.0
2005-08-10 13:04:00,1.79366,1.79377,1.7936,1.79374,56800001.0
2005-08-10 13:05:00,1.79358,1.79358,1.79337,1.79338,42300000.0
2005-08-10 13:06:00,1.79341,1.79355,1.79331,1.79351,60399999.0
2005-08-10 13:07:00,1.79367,1.7937,1.79349,1.79365,88300001.0
2005-08-10 13:08:00,1.7938,1.79385,1.79368,1.79378,79299999.0
2005-08-10 13:09:00,1.79375,1.79389,1.79375,1.79378,51199999.0
2005-08-10 13:10:00,1.79363,1.79363,1.79327,1.79327,59900000.0
2005-08-10 13:11:00,1.79322,1.79325,1.7932,1.7932,107400000.0
2005-08-10 13:12:00,1.79332,1.79347,1.79329,1.7933,52000000.0
2005-08-10 13:13:00,1.79306,1.79318,1.79306,1.7931,32499999.0
2005-08-10 13:14:00,1.79304,1.79311,1.79294,1.79311,82900001.0
2005-08-10 13:15:00,1.7931,1.79318,1.79303,1.79303,26600000.0
2005-08-10 13:16:00,1.79298,1.79306,1.79294,1.79306,68099999.0
2005-08-10 13:17:00,1.79311,1.79311,1.79294,1.79294,66000001.0
2005-08-10 13:18:00,1.79306,1.79309,1.7929,1.79297,63000001.0
2005-08-10 13:19:00,1.79309,1.79331,1.79304,1.79331,42300000.0
2005-08-10 13:20:00,1.79331,1.79331,1.79304,1.79304,55800000.0
2005-08-10 13:21:00,1.79308,1.79308,1.793,1.793,21400000.0
2005-08-10 13:22:00,1.79296,1.79303,1.79286,1.79288,110300002.0
2005-08-10 13:23:00,1.79297,1.793,1.79294,1.793,24800000.0
2005-08-10 13:24:00,1.79292,1.79302,1.79285,1.79296,54300000.0
2005-08-10 13:25:00,1.79302,1.79305,1.79298,1.79305,86299999.0
2005-08-10 13:26:00,1.79309,1.79315,1.79305,1.79305,128799999.0
2005-08-10 13:27:00,1.7931,1.79314,1.79303,1.79314,66700000.0
2005-08-10 13:28:00,1.79311,1.79342,1.79311,1.79342,64799999.0
2005-08-10 13:29:00,1.79355,1.79372,1.79355,1.7936,108100001.0
2005-08-10 13:30:00,1.7934,1.7934,1.79323,1.79324,105400000.0
2005-08-10 13:31:00,1.79328,1.79328,1.79323,1.79323,69400000.0
2005-08-10 13:32:00,1.79314,1.79318,1.79312,1.79318,75600000.0
2005-08-10 13:33:00,1.79327,1.79332,1.79325,1.79328,8000000.0
2005-08-10 13:34:00,1.79328,1.79335,1.79328,1.7933,92970000.0
2005-08-10 13:35:00,1.79328,1.79335,1.79326,1.79335,36500001.0
2005-08-10 13:36:00,1.79349,1.79369,1.79349,1.79366,90600001.0
2005-08-10 13:37:00,1.7936,1.7936,1.79342,1.79342,41800000.0
2005-08-10 13:38:00,1.79349,1.79357,1.79343,1.79357,145600000.0
2005-08-10 13:39:00,1.79348,1.79362,1.79344,1.79359,67400001.0
2005-08-10 13:40:00,1.79364,1.79364,1.79337,1.79351,81500000.0
2005-08-10 13:41:00,1.79358,1.7937,1.79355,1.79357,91200000.0
2005-08-10 13:42:00,1.79355,1.79367,1.79355,1.79365,69000000.0
2005-08-10 13:43:00,1.79376,1.79384,1.79376,1.79384,7600000.0
2005-08-10 13:44:00,1.79407,1.79436,1.79402,1.79436,94600000.0
2005-08-10 13:45:00,1.79442,1.79448,1.79428,1.79428,53000000.0
2005-08-10 13:46:00,1.79418,1.79441,1.79416,1.79441,37400000.0
2005-08-10 13:47:00,1.79453,1.7946,1.79444,1.79444,115099998.0
2005-08-10 13:48:00,1.79448,1.79472,1.79448,1.79472,137600001.0
2005-08-10 13:49:00,1.79481,1.79498,1.79469,1.79471,97699999.0
2005-08-10 13:50:00,1.79465,1.79465,1.79458,1.7946,22500000.0
2005-08-10 13:51:00,1.79453,1.79453,1.79438,1.79439,22500000.0
2005-08-10 13:52:00,1.79446,1.79446,1.79378,1.79379,45800000.0
2005-08-10 13:53:00,1.79368,1.79368,1.79363,1.79363,31300000.0
2005-08-10 13:54:00,1.79353,1.79355,1.79345,1.79355,9500000.0
2005-08-10 13:55:00,1.79377,1.79378,1.7937,1.79378,51999999.0
2005-08-10 13:56:00,1.79368,1.79378,1.79364,1.79366,71600000.0
2005-08-10 13:57:00,1.7937,1.79375,1.7937,1.79375,70900002.0
2005-08-10 13:58:00,1.7938,1.7939,1.79362,1.79363,60700001.0
2005-08-10 13:59:00,1.79365,1.79365,1.79356,1.79357,42500000.0
2005-08-10 14:00:00,1.79362,1.79371,1.79359,1.79359,120299998.0
2005-08-10 14:01:00,1.7937,1.79379,1.7937,1.79372,57599999.0
2005-08-10 14:02:00,1.79365,1.79365,1.79358,1.79359,45900000.0
2005-08-10 14:03:00,1.79363,1.79378,1.79358,1.79358,33800000.0
2005-08-10 14:04:00,1.79355,1.79371,1.79349,1.79365,65900000.0
2005-08-10 14:05:00,1.79362,1.7937,1.79362,1.79368,63900000.0
2005-08-10 14:06:00,1.79369,1.79369,1.79362,1.79362,68999999.0
2005-08-10 14:07:00,1.79357,1.79357,1.79342,1.79342,39000000.0
2005-08-10 14:08:00,1.7934,1.79341,1.79326,1.79334,79400000.0
2005-08-10 14:09:00,1.79329,1.79329,1.79311,1.79318,28400000.0
2005-08-10 14:10:00,1.7932,1.7932,1.79297,1.79313,33000000.0
2005-08-10 14:11:00,1.79298,1.79298,1.79288,1.7929,74600000.0
2005-08-10 14:12:00,1.79285,1.79295,1.79285,1.7929,43600001.0
2005-08-10 14:13:00,1.79292,1.79292,1.79269,1.79273,54200000.0
2005-08-10 14:14:00,1.79267,1.79281,1.79263,1.79278,100399999.0
2005-08-10 14:15:00,1.79278,1.79303,1.79265,1.79303,86399999.0
2005-08-10 14:16:00,1.7931,1.79325,1.7931,1.79318,45600000.0
2005-08-10 14:17:00,1.7932,1.7932,1.79298,1.79298,13700000.0
2005-08-10 14:18:00,1.79302,1.79321,1.79302,1.79313,82200000.0
2005-08-10 14:19:00,1.79313,1.79336,1.79303,1.79335,92599999.0
2005-08-10 14:20:00,1.79323,1.79323,1.79304,1.79319,79900001.0
2005-08-10 14:21:00,1.79327,1.79346,1.79327,1.79346,41800002.0
2005-08-10 14:22:00,1.79346,1.79355,1.7934,1.79355,104400000.0
2005-08-10 14:23:00,1.79358,1.7937,1.79338,1.79344,69100000.0
2005-08-10 14:24:00,1.79331,1.79331,1.79303,1.79311,40300000.0
2005-08-10 14:25:00,1.79321,1.79339,1.79321,1.79327,46000000.0
2005-08-10 14:26:00,1.79348,1.79367,1.79345,1.79367,78800000.0
2005-08-10 14:27:00,1.7936,1.7936,1.79344,1.79352,63499999.0
2005-08-10 14:28:00,1.79347,1.79355,1.79345,1.79345,51399999.0
2005-08-10 14:29:00,1.79343,1.79343,1.79307,1.79326,80899997.0
2005-08-10 14:30:00,1.7934,1.7935,1.79337,1.79344,68100000.0
2005-08-10 14:31:00,1.79349,1.79366,1.79346,1.79346,46900000.0
2005-08-10 14:32:00,1.79361,1.79364,1.79361,1.79364,11200000.0
2005-08-10 14:33:00,1.79373,1.79398,1.79373,1.7939,61899999.0
2005-08-10 14:34:00,1.79382,1.794,1.79375,1.794,45699999.0
2005-08-10 14:35:00,1.7941,1.79436,1.7941,1.79422,63800000.0
2005-08-10 14:36:00,1.79431,1.79431,1.79405,1.79405,76270000.0
2005-08-10 14:37:00,1.79413,1.7944,1.79413,1.79438,84599999.0
2005-08-10 14:38:00,1.79447,1.79468,1.79447,1.79466,32700000.0
2005-08-10 14:39:00,1.79478,1.79478,1.79455,1.79465,63000002.0
2005-08-10 14:40:00,1.79465,1.79465,1.79453,1.79453,23200000.0
2005-08-10 14:41:00,1.79448,1.79448,1.79441,1.79441,27100000.0
2005-08-10 14:42:00,1.79446,1.79449,1.7943,1.79437,62300001.0
2005-08-10 14:43:00,1.79435,1.79435,1.79409,1.79411,54800001.0
2005-08-10 14:44:00,1.7942,1.79422,1.79413,1.7942,35300000.0
2005-08-10 14:45:00,1.79414,1.79446,1.79414,1.79446,73399999.0
2005-08-10 14:46:00,1.7941,1.79431,1.79404,1.79423,85700000.0
2005-08-10 14:47:00,1.7943,1.79448,1.79427,1.79442,48400001.0
2005-08-10 14:48:00,1.79448,1.7945,1.79443,1.79443,73999999.0
2005-08-10 14:49:00,1.79445,1.7945,1.79438,1.79444,60300000.0
2005-08-10 14:50:00,1.79457,1.79468,1.79454,1.79468,58099999.0
2005-08-10 14:51:00,1.79453,1.79453,1.79427,1.79432,61100000.0
2005-08-10 14:52:00,1.79423,1.79439,1.79423,1.79437,55600000.0
2005-08-10 14:53:00,1.79425,1.79425,1.79394,1.79403,37600001.0
2005-08-10 14:54:00,1.79403,1.79403,1.79391,1.79398,46400000.0
2005-08-10 14:55:00,1.79401,1.79426,1.79401,1.79426,101600000.0
2005-08-10 14:56:00,1.79423,1.79423,1.79407,1.79422,55099999.0
2005-08-10 14:57:00,1.79419,1.79431,1.79416,1.79416,90300001.0
2005-08-10 14:58:00,1.79413,1.79413,1.79395,1.79405,42500000.0
2005-08-10 14:59:00,1.794,1.79414,1.794,1.7941,56400001.0
2005-08-10 15:00:00,1.79409,1.79415,1.79405,1.79415,100400002.0
2005-08-10 15:01:00,1.79403,1.79414,1.79402,1.79403,51100000.0
2005-08-10 15:02:00,1.79416,1.79443,1.79416,1.79427,84100000.0
2005-08-10 15:03:00,1.79424,1.79431,1.79415,1.79431,57000000.0
2005-08-10 15:04:00,1.79425,1.79431,1.79418,1.79431,42300000.0
2005-08-10 15:05:00,1.79438,1.79441,1.79424,1.79424,50200000.0
2005-08-10 15:06:00,1.79418,1.79432,1.79418,1.79432,47100000.0
2005-08-10 15:07:00,1.79432,1.79432,1.79417,1.79432,36100000.0
2005-08-10 15:08:00,1.79427,1.79443,1.79419,1.79443,23800000.0
2005-08-10 15:09:00,1.7945,1.79452,1.7943,1.79452,68100001.0
2005-08-10 15:10:00,1.79453,1.79458,1.79453,1.79454,42099999.0
2005-08-10 15:11:00,1.79452,1.79462,1.79445,1.79445,85600000.0
2005-08-10 15:12:00,1.79456,1.79463,1.79454,1.79454,74599999.0
2005-08-10 15:13:00,1.79457,1.79463,1.79454,1.79463,45400000.0
2005-08-10 15:14:00,1.79456,1.79462,1.79446,1.79446,52200001.0
2005-08-10 15:15:00,1.79436,1.79436,1.79424,1.79429,69900000.0
2005-08-10 15:16:00,1.79431,1.79451,1.7943,1.79451,35200000.0
2005-08-10 15:17:00,1.79453,1.7946,1.7944,1.7946,35600000.0
2005-08-10 15:18:00,1.79465,1.79465,1.79446,1.7946,72100000.0
2005-08-10 15:19:00,1.79459,1.79462,1.79445,1.79445,131400002.0
2005-08-10 15:20:00,1.7945,1.7946,1.7945,1.7946,73400001.0
2005-08-10 15:21:00,1.79462,1.79462,1.79448,1.79448,50099999.0
2005-08-10 15:22:00,1.79449,1.79468,1.79449,1.79458,21900000.0
2005-08-10 15:23:00,1.79457,1.79462,1.79452,1.79452,77100000.0
2005-08-10 15:24:00,1.79455,1.79457,1.79445,1.79445,66299999.0
2005-08-10 15:25:00,1.79441,1.79441,1.79425,1.79437,63600000.0
2005-08-10 15:26:00,1.79437,1.79439,1.79425,1.79428,42100000.0
2005-08-10 15:27:00,1.79427,1.79427,1.79399,1.79399,83799999.0
2005-08-10 15:28:00,1.79392,1.79392,1.79376,1.79377,32100000.0
2005-08-10 15:29:00,1.79373,1.79384,1.79362,1.79362,101600000.0
2005-08-10 15:30:00,1.79362,1.79387,1.79362,1.7938,83800001.0
2005-08-10 15:31:00,1.79383,1.79386,1.79374,1.79385,96100000.0
2005-08-10 15:32:00,1.79371,1.79382,1.79367,1.79367,105800000.0
2005-08-10 15:33:00,1.79368,1.79375,1.79353,1.79353,58200001.0
2005-08-10 15:34:00,1.79344,1.79357,1.79344,1.79357,94100000.0
2005-08-10 15:35:00,1.79375,1.79388,1.79375,1.79386,58300000.0
2005-08-10 15:36:00,1.79398,1.79456,1.79398,1.79456,32200000.0
2005-08-10 15:37:00,1.79464,1.79471,1.79448,1.79449,19300000.0
2005-08-10 15:38:00,1.79442,1.79464,1.79442,1.79444,68399999.0
2005-08-10 15:39:00,1.79434,1.79434,1.79419,1.79422,53400000.0
2005-08-10 15:40:00,1.7942,1.79432,1.79409,1.79432,57200000.0
2005-08-10 15:41:00,1.79443,1.79443,1.79434,1.79437,74800000.0
2005-08-10 15:42:00,1.79427,1.79441,1.79413,1.79413,53800000.0
2005-08-10 15:43:00,1.79405,1.7942,1.79404,1.79404,56399998.0
2005-08-10 15:44:00,1.79405,1.79426,1.79405,1.79426,34100000.0
2005-08-10 15:45:00,1.79434,1.79449,1.79434,1.79447,59100000.0
2005-08-10 15:46:00,1.79443,1.79443,1.7943,1.7943,44399999.0
2005-08-10 15:47:00,1.7943,1.79455,1.7943,1.79441,27700000.0
2005-08-10 15:48:00,1.7946,1.79463,1.79447,1.79459,96300000.0
2005-08-10 15:49:00,1.79457,1.7947,1.79457,1.79465,90100000.0
2005-08-10 15:50:00,1.79451,1.79451,1.7942,1.7942,24900000.0
2005-08-10 15:51:00,1.79428,1.79442,1.79426,1.79442,74000000.0
2005-08-10 15:52:00,1.79442,1.79459,1.79442,1.79446,87399999.0
2005-08-10 15:53:00,1.79453,1.79467,1.79452,1.79467,24200000.0
2005-08-10 15:54:00,1.79478,1.79545,1.79478,1.79545,56900000.0
2005-08-10 15:55:00,1.79572,1.79573,1.79554,1.79554,80199999.0
2005-08-10 15:56:00,1.7954,1.79565,1.79531,1.79541,49300000.0
2005-08-10 15:57:00,1.79542,1.79542,1.79527,1.79531,23999999.0
2005-08-10 15:58:00,1.7951,1.79527,1.79503,1.79503,161599999.0
2005-08-10 15:59:00,1.795,1.79535,1.795,1.79535,68699998.0
2005-08-10 16:00:00,1.79557,1.79594,1.79557,1.79588,33800000.0
2005-08-10 16:01:00,1.79618,1.79633,1.79606,1.79633,88000001.0
2005-08-10 16:02:00,1.79638,1.79687,1.79633,1.79687,81099999.0
2005-08-10 16:03:00,1.79701,1.79738,1.79701,1.79735,28500000.0
2005-08-10 16:04:00,1.79723,1.79723,1.7968,1.7968,73799999.0
2005-08-10 16:05:00,1.79665,1.79665,1.79636,1.79641,40400000.0
2005-08-10 16:06:00,1.7964,1.79663,1.79635,1.79663,47900000.0
2005-08-10 16:07:00,1.79665,1.79676,1.79647,1.79671,54999999.0
2005-08-10 16:08:00,1.79678,1.79697,1.79678,1.79683,51099998.0
2005-08-10 16:09:00,1.7968,1.79703,1.7967,1.79703,43300000.0
2005-08-10 16:10:00,1.79697,1.79702,1.79679,1.79679,86100000.0
2005-08-10 16:11:00,1.79688,1.79707,1.79688,1.79707,40700000.0
2005-08-10 16:12:00,1.79698,1.79707,1.79695,1.79707,62099999.0
2005-08-10 16:13:00,1.7971,1.79719,1.79708,1.7971,92900000.0
2005-08-10 16:14:00,1.79682,1.79682,1.79643,1.79645,49699999.0
2005-08-10 16:15:00,1.7965,1.79684,1.7965,1.79684,98100001.0
2005-08-10 16:16:00,1.79677,1.79703,1.79677,1.79687,95999999.0
2005-08-10 16:17:00,1.79701,1.79701,1.79637,1.79637,160000000.0
2005-08-10 16:18:00,1.79646,1.79675,1.79646,1.79668,26700000.0
2005-08-10 16:19:00,1.79675,1.79686,1.79672,1.79672,76599999.0
2005-08-10 16:20:00,1.79663,1.79663,1.79652,1.79659,69600002.0
2005-08-10 16:21:00,1.79669,1.79673,1.79659,1.79663,58369998.0
2005-08-10 16:22:00,1.7966,1.79675,1.79658,1.79675,51700000.0
2005-08-10 16:23:00,1.79671,1.79684,1.79668,1.7967,94700000.0
2005-08-10 16:24:00,1.79664,1.79671,1.79663,1.79665,65900001.0
2005-08-10 16:25:00,1.79667,1.79674,1.79667,1.79671,55000000.0
2005-08-10 16:26:00,1.79677,1.79677,1.79654,1.79654,54900000.0
2005-08-10 16:27:00,1.79645,1.7966,1.79645,1.79652,38299999.0
2005-08-10 16:28:00,1.79649,1.79665,1.79649,1.79653,35000000.0
2005-08-10 16:29:00,1.79668,1.79672,1.79668,1.79672,7600000.0
2005-08-10 16:30:00,1.7967,1.79686,1.79638,1.79638,27800000.0
2005-08-10 16:31:00,1.79634,1.79644,1.79625,1.79638,61100000.0
2005-08-10 16:32:00,1.79647,1.79658,1.79647,1.79648,70300000.0
2005-08-10 16:33:00,1.79642,1.79653,1.7964,1.7964,52200000.0
2005-08-10 16:34:00,1.79641,1.79668,1.79638,1.79668,81799998.0
2005-08-10 16:35:00,1.79686,1.7972,1.79686,1.79713,17800000.0
2005-08-10 16:36:00,1.79732,1.79764,1.79732,1.7976,29500000.0
2005-08-10 16:37:00,1.79763,1.7978,1.79763,1.79777,56300000.0
2005-08-10 16:38:00,1.79757,1.79769,1.79735,1.79735,40500000.0
2005-08-10 16:39:00,1.79723,1.79728,1.79707,1.79707,110700002.0
2005-08-10 16:40:00,1.79702,1.79702,1.79683,1.79683,41700000.0
2005-08-10 16:41:00,1.79661,1.79695,1.79661,1.79689,112000000.0
2005-08-10 16:42:00,1.79685,1.79685,1.79649,1.79663,71700002.0
2005-08-10 16:43:00,1.79661,1.79673,1.79628,1.7964,68300001.0
2005-08-10 16:44:00,1.79651,1.79651,1.79604,1.7961,58100000.0
2005-08-10 16:45:00,1.796,1.79605,1.7958,1.79582,28600000.0
2005-08-10 16:46:00,1.79572,1.79572,1.79552,1.7956,66400001.0
2005-08-10 16:47:00,1.79554,1.79562,1.79543,1.79543,97599998.0
2005-08-10 16:48:00,1.79557,1.79582,1.79557,1.79569,42300000.0
2005-08-10 16:49:00,1.79587,1.79601,1.7958,1.79596,92000000.0
2005-08-10 16:50:00,1.79604,1.79613,1.7957,1.7957,73099997.0
2005-08-10 16:51:00,1.79569,1.79575,1.79563,1.79568,115799999.0
2005-08-10 16:52:00,1.79568,1.79585,1.79568,1.79585,56700000.0
2005-08-10 16:53:00,1.79583,1.79593,1.79576,1.79593,56800001.0
2005-08-10 16:54:00,1.79588,1.79591,1.7957,1.7957,52900000.0
2005-08-10 16:55:00,1.79561,1.79561,1.79533,1.79533,88400001.0
2005-08-10 16:56:00,1.79532,1.79549,1.79532,1.79537,25500000.0
2005-08-10 16:57:00,1.79557,1.79557,1.79538,1.79554,145799999.0
2005-08-10 16:58:00,1.79559,1.79614,1.79559,1.79614,90500001.0
2005-08-10 16:59:00,1.79613,1.79654,1.79592,1.79654,92099997.0
2005-08-10 17:00:00,1.79662,1.79663,1.79608,1.79608,104600000.0
2005-08-10 17:01:00,1.79611,1.79618,1.79611,1.79613,70500001.0
2005-08-10 17:02:00,1.79611,1.79611,1.79587,1.79599,109899998.0
2005-08-10 17:03:00,1.79573,1.79573,1.79539,1.7955,64399998.0
2005-08-10 17:04:00,1.79541,1.79564,1.79541,1.79562,57900000.0
2005-08-10 17:05:00,1.79546,1.79546,1.79526,1.79531,46600001.0
2005-08-10 17:06:00,1.79537,1.79555,1.79533,1.7955,123750003.0
2005-08-10 17:07:00,1.79548,1.7956,1.79547,1.7955,76599998.0
2005-08-10 17:08:00,1.79568,1.79592,1.79568,1.79591,46000000.0
2005-08-10 17:09:00,1.79585,1.79598,1.7958,1.79593,52200000.0
2005-08-10 17:10:00,1.79591,1.79593,1.79578,1.79586,42600000.0
2005-08-10 17:11:00,1.7958,1.7958,1.79562,1.79569,67800000.0
2005-08-10 17:12:00,1.79576,1.79578,1.79559,1.7957,46800000.0
2005-08-10 17:13:00,1.79577,1.79585,1.79569,1.79572,54700000.0
2005-08-10 17:14:00,1.79575,1.79575,1.79552,1.79553,19700000.0
2005-08-10 17:15:00,1.79517,1.79517,1.79399,1.794,48600000.0
2005-08-10 17:16:00,1.7939,1.79395,1.79358,1.79358,40700000.0
2005-08-10 17:17:00,1.79346,1.7938,1.79346,1.7938,17000000.0
2005-08-10 17:18:00,1.79398,1.79416,1.79393,1.79407,80099999.0
2005-08-10 17:19:00,1.79415,1.79429,1.79407,1.79427,88949998.0
2005-08-10 17:20:00,1.79432,1.79432,1.79358,1.79358,93599998.0
2005-08-10 17:21:00,1.79369,1.79379,1.79355,1.79355,78900002.0
2005-08-10 17:22:00,1.79352,1.79363,1.79352,1.79359,45299999.0
2005-08-10 17:23:00,1.79355,1.79373,1.79355,1.79368,63100001.0
2005-08-10 17:24:00,1.79363,1.7937,1.79356,1.7937,32900000.0
2005-08-10 17:25:00,1.79377,1.79378,1.79367,1.79369,52600000.0
2005-08-10 17:26:00,1.79373,1.79379,1.79368,1.79372,56400000.0
2005-08-10 17:27:00,1.7938,1.79385,1.79372,1.79372,30300000.0
2005-08-10 17:28:00,1.79352,1.79352,1.79345,1.79345,12800000.0
2005-08-10 17:29:00,1.79318,1.79318,1.79265,1.79265,28300000.0
2005-08-10 17:30:00,1.79264,1.79315,1.79264,1.79315,99400002.0
2005-08-10 17:31:00,1.79312,1.79341,1.79312,1.79324,93200001.0
2005-08-10 17:32:00,1.79322,1.7933,1.79322,1.79323,47300000.0
2005-08-10 17:33:00,1.79318,1.79318,1.7927,1.7928,93999999.0
2005-08-10 17:34:00,1.79292,1.79315,1.79292,1.79315,68200000.0
2005-08-10 17:35:00,1.79324,1.79351,1.79324,1.79346,111700001.0
2005-08-10 17:36:00,1.79353,1.79379,1.79351,1.79379,37400000.0
2005-08-10 17:37:00,1.79372,1.79379,1.79362,1.79364,56200000.0
2005-08-10 17:38:00,1.79367,1.79367,1.79354,1.79354,43099999.0
2005-08-10 17:39:00,1.79352,1.79352,1.7934,1.79342,58300000.0
2005-08-10 17:40:00,1.79338,1.79338,1.7932,1.79322,30700000.0
2005-08-10 17:41:00,1.79316,1.79316,1.79264,1.79264,48300000.0
2005-08-10 17:42:00,1.79252,1.79261,1.79233,1.7925,51000001.0
2005-08-10 17:43:00,1.79252,1.79252,1.79229,1.79247,62600000.0
2005-08-10 17:44:00,1.79258,1.7928,1.79258,1.7928,9400000.0
2005-08-10 17:45:00,1.79288,1.79296,1.79271,1.79277,137000000.0
2005-08-10 17:46:00,1.79247,1.79256,1.79234,1.79238,143399996.0
2005-08-10 17:47:00,1.79198,1.79209,1.7917,1.79195,70700000.0
2005-08-10 17:48:00,1.79163,1.79163,1.79118,1.79118,41200000.0
2005-08-10 17:49:00,1.79142,1.79177,1.79142,1.79177,37400000.0
2005-08-10 17:50:00,1.79174,1.79208,1.79171,1.79195,72600000.0
2005-08-10 17:51:00,1.79212,1.79233,1.79206,1.79224,71200000.0
2005-08-10 17:52:00,1.79226,1.79226,1.79192,1.79192,50599999.0
2005-08-10 17:53:00,1.7919,1.79205,1.7919,1.7919,50500000.0
2005-08-10 17:54:00,1.79195,1.79199,1.79159,1.79199,110600000.0
2005-08-10 17:55:00,1.79208,1.79209,1.79163,1.79174,43300000.0
2005-08-10 17:56:00,1.79164,1.79177,1.79164,1.79169,115599999.0
2005-08-10 17:57:00,1.79162,1.79173,1.79162,1.79168,47000000.0
2005-08-10 17:58:00,1.79169,1.79173,1.79162,1.79162,106600000.0
2005-08-10 17:59:00,1.79156,1.79169,1.79151,1.79165,28500000.0
2005-08-10 18:00:00,1.7919,1.79212,1.7919,1.79206,23600000.0
2005-08-10 18:01:00,1.7922,1.79229,1.79209,1.79218,983900004.0
2005-08-10 18:02:00,1.79217,1.79221,1.79207,1.79208,1172099996.0
2005-08-10 18:03:00,1.79207,1.79221,1.792,1.792,1370699997.0
2005-08-10 18:04:00,1.79207,1.79212,1.79201,1.79201,1117599995.0
2005-08-10 18:05:00,1.79198,1.7921,1.79197,1.792,914600007.0
2005-08-10 18:06:00,1.79202,1.79238,1.79202,1.7923,1049599992.0
2005-08-10 18:07:00,1.79235,1.7925,1.79226,1.79231,1069800002.0
2005-08-10 18:08:00,1.79226,1.79246,1.79226,1.79229,1250999998.0
2005-08-10 18:09:00,1.79235,1.79257,1.79225,1.79243,580499994.0
2005-08-10 18:10:00,1.79251,1.79251,1.79235,1.79235,543000000.0
2005-08-10 18:11:00,1.79235,1.79243,1.79218,1.79243,601100002.0
2005-08-10 18:12:00,1.79245,1.79248,1.79235,1.79237,668649994.0
2005-08-10 18:13:00,1.79239,1.79247,1.79215,1.79215,639900003.0
2005-08-10 18:14:00,1.79213,1.79219,1.79199,1.79207,743699999.0
2005-08-10 18:15:00,1.79209,1.79228,1.79209,1.79217,974499999.0
2005-08-10 18:16:00,1.79216,1.79223,1.79207,1.79219,748699996.0
2005-08-10 18:17:00,1.79213,1.79213,1.79197,1.792,579200002.0
2005-08-10 18:18:00,1.79198,1.79203,1.79188,1.79195,754700000.0
2005-08-10 18:19:00,1.79195,1.79199,1.79179,1.79179,542299997.0
2005-08-10 18:20:00,1.79179,1.79179,1.79159,1.79166,408500002.0
2005-08-10 18:21:00,1.79165,1.7918,1.79153,1.79173,790299999.0
2005-08-10 18:22:00,1.79174,1.79194,1.79157,1.79167,499400002.0
2005-08-10 18:23:00,1.79172,1.79199,1.79172,1.79185,818700000.0
2005-08-10 18:24:00,1.79188,1.79203,1.79179,1.7919,889600005.0
2005-08-10 18:25:00,1.79188,1.79209,1.79186,1.79209,717700001.0
2005-08-10 18:26:00,1.7921,1.79218,1.792,1.79208,534600004.0
2005-08-10 18:27:00,1.79207,1.79213,1.792,1.79213,657299996.0
2005-08-10 18:28:00,1.79207,1.79213,1.79202,1.79213,410899998.0
2005-08-10 18:29:00,1.79209,1.7921,1.79184,1.79195,712149996.0
2005-08-10 18:30:00,1.792,1.79215,1.79192,1.79192,669200001.0
2005-08-10 18:31:00,1.79193,1.79207,1.79193,1.79207,479399997.0
2005-08-10 18:32:00,1.79214,1.79244,1.79214,1.79244,317100001.0
2005-08-10 18:33:00,1.79257,1.79272,1.79256,1.7926,579199998.0
2005-08-10 18:34:00,1.79263,1.79268,1.79244,1.79246,527700001.0
2005-08-10 18:35:00,1.79245,1.79262,1.79245,1.79258,386799996.0
2005-08-10 18:36:00,1.79252,1.79252,1.79237,1.79237,115399999.0
2005-08-10 18:37:00,1.79245,1.79247,1.79233,1.79239,116999997.0
2005-08-10 18:38:00,1.7925,1.79264,1.7925,1.79257,179999999.0
2005-08-10 18:39:00,1.7925,1.79261,1.79249,1.79255,222500002.0
2005-08-10 18:40:00,1.79252,1.79254,1.79238,1.79242,393899998.0
2005-08-10 18:41:00,1.79253,1.79271,1.79253,1.79264,290500000.0
2005-08-10 18:42:00,1.79269,1.79293,1.79261,1.7927,135699999.0
2005-08-10 18:43:00,1.79288,1.793,1.79278,1.793,97300000.0
2005-08-10 18:44:00,1.79296,1.7932,1.79296,1.79307,488099998.0
2005-08-10 18:45:00,1.79311,1.79329,1.7931,1.79329,219399997.0
2005-08-10 18:46:00,1.7933,1.79341,1.79325,1.79328,199399999.0
2005-08-10 18:47:00,1.79327,1.79362,1.79327,1.79348,225099999.0
2005-08-10 18:48:00,1.79345,1.79355,1.79345,1.7935,326600000.0
2005-08-10 18:49:00,1.7935,1.79361,1.7935,1.79358,58950000.0
2005-08-10 18:50:00,1.79363,1.79377,1.79361,1.79373,177500000.0
2005-08-10 18:51:00,1.79377,1.7939,1.79364,1.7939,448699996.0
2005-08-10 18:52:00,1.79387,1.79401,1.79384,1.79401,542699996.0
2005-08-10 18:53:00,1.79401,1.79418,1.79396,1.79403,508500000.0
2005-08-10 18:54:00,1.79409,1.79419,1.79396,1.79396,207499999.0
2005-08-10 18:55:00,1.79405,1.79419,1.79402,1.79411,520700003.0
2005-08-10 18:56:00,1.79409,1.79415,1.79403,1.79408,253600002.0
2005-08-10 18:57:00,1.79397,1.794,1.79384,1.79388,680100000.0
2005-08-10 18:58:00,1.79386,1.79397,1.7938,1.79387,644850001.0
2005-08-10 18:59:00,1.79383,1.79392,1.79376,1.79376,602799996.0
2005-08-10 19:00:00,1.79378,1.79384,1.79371,1.79372,285100001.0
2005-08-10 19:01:00,1.7937,1.79382,1.79364,1.79364,44000000.0
2005-08-10 19:02:00,1.79359,1.79361,1.79349,1.79356,270399998.0
2005-08-10 19:03:00,1.7936,1.79367,1.7935,1.79358,628900002.0
2005-08-10 19:04:00,1.79366,1.79375,1.79361,1.79375,358099997.0
2005-08-10 19:05:00,1.79363,1.79363,1.79345,1.79355,144200001.0
2005-08-10 19:06:00,1.79353,1.79353,1.79335,1.79347,808600001.0
2005-08-10 19:07:00,1.79342,1.79342,1.79325,1.79328,380800007.0
2005-08-10 19:08:00,1.79313,1.79313,1.79283,1.79305,550800000.0
2005-08-10 19:09:00,1.79305,1.79312,1.79289,1.79304,216699998.0
2005-08-10 19:10:00,1.79304,1.79317,1.793,1.793,386000002.0
2005-08-10 19:11:00,1.79299,1.79299,1.79288,1.79288,109199999.0
2005-08-10 19:12:00,1.7929,1.79304,1.79285,1.79298,232300002.0
2005-08-10 19:13:00,1.79307,1.79315,1.793,1.79313,402299997.0
2005-08-10 19:14:00,1.79311,1.79325,1.79311,1.79316,268499997.0
2005-08-10 19:15:00,1.79315,1.79315,1.79305,1.7931,356699999.0
2005-08-10 19:16:00,1.7931,1.79312,1.79307,1.7931,163599998.0
2005-08-10 19:17:00,1.79313,1.79322,1.79313,1.79315,165900000.0
2005-08-10 19:18:00,1.79315,1.79317,1.7931,1.79315,199150002.0
2005-08-10 19:19:00,1.79315,1.79315,1.79305,1.79315,369599998.0
2005-08-10 19:20:00,1.7931,1.79315,1.79305,1.7931,422800001.0
2005-08-10 19:21:00,1.79313,1.79322,1.79312,1.79312,384100001.0
2005-08-10 19:22:00,1.79282,1.79309,1.7927,1.79274,262900000.0
2005-08-10 19:23:00,1.7931,1.79328,1.79308,1.79318,294299999.0
2005-08-10 19:24:00,1.79317,1.79322,1.79317,1.79322,103000000.0
2005-08-10 19:25:00,1.79316,1.79323,1.79314,1.79323,119700000.0
2005-08-10 19:26:00,1.79318,1.7933,1.79287,1.79287,376600002.0
2005-08-10 19:27:00,1.79318,1.79324,1.7931,1.79312,581800003.0
2005-08-10 19:28:00,1.7931,1.79317,1.79302,1.7931,360799999.0
2005-08-10 19:29:00,1.79294,1.79324,1.79283,1.793,288199998.0
2005-08-10 19:30:00,1.7931,1.79315,1.79305,1.7931,348570000.0
2005-08-10 19:31:00,1.7931,1.79315,1.79305,1.79315,211999999.0
2005-08-10 19:32:00,1.79313,1.79313,1.79296,1.79297,384600000.0
2005-08-10 19:33:00,1.79295,1.79295,1.79261,1.79269,200200000.0
2005-08-10 19:34:00,1.7927,1.79275,1.79259,1.79268,165000000.0
2005-08-10 19:35:00,1.7927,1.79278,1.79265,1.79275,396099999.0
2005-08-10 19:36:00,1.79279,1.79298,1.79279,1.79298,325299999.0
2005-08-10 19:37:00,1.79295,1.79309,1.79292,1.793,249899998.0
2005-08-10 19:38:00,1.793,1.79305,1.793,1.793,59600000.0
2005-08-10 19:39:00,1.793,1.79303,1.79295,1.79303,143699998.0
2005-08-10 19:40:00,1.79304,1.79321,1.79299,1.79308,254499999.0
2005-08-10 19:41:00,1.79314,1.79348,1.79314,1.79323,328600003.0
2005-08-10 19:42:00,1.79326,1.79331,1.79313,1.79331,254999997.0
2005-08-10 19:43:00,1.79332,1.79332,1.79316,1.79319,170099999.0
2005-08-10 19:44:00,1.7931,1.79318,1.79305,1.7931,412600001.0
2005-08-10 19:45:00,1.7931,1.79315,1.79305,1.79315,161300000.0
2005-08-10 19:46:00,1.79318,1.79328,1.79314,1.7932,308550001.0
2005-08-10 19:47:00,1.79317,1.79317,1.79304,1.79304,103300001.0
2005-08-10 19:48:00,1.79295,1.79306,1.79257,1.79286,206300001.0
2005-08-10 19:49:00,1.79307,1.79313,1.79303,1.79313,252300000.0
2005-08-10 19:50:00,1.79317,1.7933,1.79315,1.7932,354600002.0
2005-08-10 19:51:00,1.79322,1.79333,1.7932,1.79328,377349999.0
2005-08-10 19:52:00,1.79336,1.79354,1.79329,1.79333,149099999.0
2005-08-10 19:53:00,1.79338,1.79342,1.79337,1.79337,123300001.0
2005-08-10 19:54:00,1.79341,1.79341,1.79329,1.7933,137400000.0
2005-08-10 19:55:00,1.79293,1.79326,1.79291,1.79312,80699999.0
2005-08-10 19:56:00,1.79328,1.79328,1.7931,1.7931,321200002.0
2005-08-10 19:57:00,1.79302,1.79316,1.79302,1.79308,285199999.0
2005-08-10 19:58:00,1.79307,1.79312,1.79295,1.79309,372300003.0
2005-08-10 19:59:00,1.79287,1.79329,1.79283,1.79329,475400005.0
2005-08-10 20:00:00,1.7931,1.79315,1.7931,1.79315,228100001.0
2005-08-10 20:01:00,1.79313,1.79313,1.79292,1.79305,139600001.0
2005-08-10 20:02:00,1.79304,1.79304,1.79286,1.79295,154499998.0
2005-08-10 20:03:00,1.79305,1.79336,1.79305,1.7933,64800001.0
2005-08-10 20:04:00,1.79331,1.79355,1.79326,1.79337,211000000.0
2005-08-10 20:05:00,1.79338,1.79367,1.79338,1.79358,124000000.0
2005-08-10 20:06:00,1.7936,1.79366,1.79342,1.79358,328600001.0
2005-08-10 20:07:00,1.79364,1.79378,1.79363,1.79378,143100000.0
2005-08-10 20:08:00,1.79385,1.79385,1.79371,1.79377,346100001.0
2005-08-10 20:09:00,1.79369,1.79383,1.79369,1.79377,129199999.0
2005-08-10 20:10:00,1.79376,1.79376,1.79313,1.79313,116199999.0
2005-08-10 20:11:00,1.79317,1.79342,1.79317,1.79342,64799998.0
2005-08-10 20:12:00,1.79333,1.7934,1.79315,1.79315,373600001.0
2005-08-10 20:13:00,1.79309,1.79318,1.79309,1.79312,204500001.0
2005-08-10 20:14:00,1.79318,1.79322,1.79306,1.7931,180100002.0
2005-08-10 20:15:00,1.7931,1.79317,1.79305,1.79307,505400001.0
2005-08-10 20:16:00,1.79306,1.79314,1.79306,1.79308,175899999.0
2005-08-10 20:17:00,1.79305,1.79307,1.793,1.793,66500001.0
2005-08-10 20:18:00,1.793,1.79302,1.7929,1.79292,234400004.0
2005-08-10 20:19:00,1.79284,1.79284,1.79215,1.79239,131400000.0
2005-08-10 20:20:00,1.79233,1.79268,1.79233,1.79257,294600000.0
2005-08-10 20:21:00,1.79261,1.79268,1.79261,1.79268,133199999.0
2005-08-10 20:22:00,1.79232,1.7928,1.79212,1.79266,119300000.0
2005-08-10 20:23:00,1.7927,1.79276,1.79264,1.79267,322599999.0
2005-08-10 20:24:00,1.79267,1.79274,1.79266,1.7927,71300000.0
2005-08-10 20:25:00,1.7927,1.79274,1.79259,1.79274,496000002.0
2005-08-10 20:26:00,1.79275,1.79345,1.79265,1.7931,487000000.0
2005-08-10 20:27:00,1.79315,1.79318,1.79304,1.79318,253799999.0
2005-08-10 20:28:00,1.79318,1.79335,1.79318,1.79334,248600001.0
2005-08-10 20:29:00,1.79345,1.7935,1.79329,1.79349,150800000.0
2005-08-10 20:30:00,1.79356,1.7938,1.79356,1.79363,912200001.0
2005-08-10 20:31:00,1.79366,1.79379,1.79363,1.79377,520600004.0
2005-08-10 20:32:00,1.79362,1.79383,1.79359,1.79378,553600003.0
2005-08-10 20:33:00,1.79378,1.79382,1.79364,1.79377,215400001.0
2005-08-10 20:34:00,1.79388,1.79402,1.79383,1.79383,177099998.0
2005-08-10 20:35:00,1.79384,1.79396,1.79384,1.79387,51200000.0
2005-08-10 20:36:00,1.79388,1.79403,1.79378,1.79403,195700001.0
2005-08-10 20:37:00,1.79403,1.79427,1.79403,1.79416,139600000.0
2005-08-10 20:38:00,1.79419,1.79441,1.79419,1.79428,296399996.0
2005-08-10 20:39:00,1.79435,1.79438,1.79425,1.7943,260499999.0
2005-08-10 20:40:00,1.79433,1.79441,1.79432,1.79432,97700000.0
2005-08-10 20:41:00,1.79397,1.79423,1.79397,1.79423,267600000.0
2005-08-10 20:42:00,1.79432,1.79432,1.79426,1.79428,58800001.0
2005-08-10 20:43:00,1.7943,1.7943,1.79394,1.79394,257100000.0
2005-08-10 20:44:00,1.79389,1.79402,1.79383,1.79402,442900000.0
2005-08-10 20:45:00,1.79405,1.79405,1.794,1.79405,130599999.0
2005-08-10 20:46:00,1.79399,1.79427,1.79382,1.79419,167399998.0
2005-08-10 20:47:00,1.794,1.79405,1.79395,1.79405,501700005.0
2005-08-10 20:48:00,1.79426,1.79426,1.79404,1.79415,160400002.0
2005-08-10 20:49:00,1.79415,1.79423,1.79402,1.79423,143200000.0
2005-08-10 20:50:00,1.7943,1.79443,1.7943,1.79443,398799999.0
2005-08-10 20:51:00,1.79443,1.79443,1.79427,1.79438,344700000.0
2005-08-10 20:52:00,1.79438,1.79444,1.79427,1.79429,167900001.0
2005-08-10 20:53:00,1.79426,1.79431,1.79411,1.7942,774900000.0
2005-08-10 20:54:00,1.79418,1.79434,1.79412,1.79424,465099994.0
2005-08-10 20:55:00,1.79428,1.79428,1.79412,1.79427,331300002.0
2005-08-10 20:56:00,1.79433,1.7945,1.79432,1.79432,445400002.0
2005-08-10 20:57:00,1.79438,1.7945,1.79429,1.79432,542999997.0
2005-08-10 20:58:00,1.79439,1.79458,1.79439,1.79458,182999998.0
2005-08-10 20:59:00,1.79463,1.79505,1.79463,1.79471,726100003.0
2005-08-10 21:00:00,1.79465,1.79467,1.79446,1.79457,401750001.0
2005-08-10 21:01:00,1.79463,1.7948,1.79463,1.7947,355200002.0
2005-08-10 21:02:00,1.7947,1.79475,1.79465,1.79475,146499999.0
2005-08-10 21:03:00,1.79468,1.79471,1.79461,1.79461,175700000.0
2005-08-10 21:04:00,1.79461,1.7947,1.79458,1.7947,183300001.0
2005-08-10 21:05:00,1.79469,1.79477,1.79462,1.79464,261099998.0
2005-08-10 21:06:00,1.79458,1.79466,1.79451,1.79459,182399998.0
2005-08-10 21:07:00,1.79464,1.79482,1.79454,1.79473,117100000.0
2005-08-10 21:08:00,1.7947,1.7947,1.79461,1.79462,98000002.0
2005-08-10 21:09:00,1.79455,1.79461,1.79448,1.79451,172900001.0
2005-08-10 21:10:00,1.7946,1.79476,1.79442,1.79463,155399999.0
2005-08-10 21:11:00,1.79447,1.79457,1.79447,1.79448,137400000.0
2005-08-10 21:12:00,1.79443,1.79445,1.79438,1.79445,133499999.0
2005-08-10 21:13:00,1.7944,1.79444,1.79429,1.79429,170000000.0
2005-08-10 21:14:00,1.79433,1.7945,1.79431,1.79432,304800000.0
2005-08-10 21:15:00,1.79437,1.79443,1.79428,1.79442,248849999.0
2005-08-10 21:16:00,1.79444,1.79446,1.79433,1.79433,75199998.0
2005-08-10 21:17:00,1.79433,1.79449,1.79429,1.79449,121100000.0
2005-08-10 21:18:00,1.79453,1.79455,1.79441,1.79441,71900002.0
2005-08-10 21:19:00,1.79445,1.79452,1.79416,1.79425,81500000.0
2005-08-10 21:20:00,1.79423,1.79428,1.794,1.79428,274499998.0
2005-08-10 21:21:00,1.79431,1.79436,1.79412,1.7942,128799999.0
2005-08-10 21:22:00,1.79407,1.7942,1.79404,1.79417,140300001.0
2005-08-10 21:23:00,1.79423,1.79423,1.79409,1.7941,8100000.0
2005-08-10 21:24:00,1.79405,1.79424,1.79405,1.79416,171400000.0
2005-08-10 21:25:00,1.79418,1.79418,1.79396,1.79407,121800002.0
2005-08-10 21:26:00,1.79408,1.79408,1.79403,1.79403,41400000.0
2005-08-10 21:27:00,1.79401,1.79411,1.79401,1.79408,82799999.0
2005-08-10 21:28:00,1.79405,1.79405,1.79394,1.79403,253500000.0
2005-08-10 21:29:00,1.79415,1.79428,1.79397,1.79397,66200000.0
2005-08-10 21:30:00,1.79403,1.79408,1.79372,1.79374,51599999.0
2005-08-10 21:31:00,1.7938,1.794,1.7938,1.794,62200001.0
2005-08-10 21:32:00,1.79403,1.79403,1.79377,1.79388,208999998.0
2005-08-10 21:33:00,1.79382,1.79382,1.79364,1.79365,333399998.0
2005-08-10 21:34:00,1.79367,1.79384,1.7936,1.79381,206899999.0
2005-08-10 21:35:00,1.79392,1.79395,1.7938,1.7938,34000000.0
2005-08-10 21:36:00,1.79378,1.79388,1.79378,1.79378,89300001.0
2005-08-10 21:37:00,1.79377,1.79387,1.79377,1.79385,189600001.0
2005-08-10 21:38:00,1.7938,1.79382,1.7937,1.7937,141900002.0
2005-08-10 21:39:00,1.79373,1.79373,1.79358,1.79358,31600000.0
2005-08-10 21:40:00,1.7936,1.7936,1.79349,1.79359,196400002.0
2005-08-10 21:41:00,1.7936,1.79368,1.79358,1.79362,118199999.0
2005-08-10 21:42:00,1.79363,1.79368,1.79362,1.79368,126199999.0
2005-08-10 21:43:00,1.79356,1.79363,1.79356,1.79363,59900000.0
2005-08-10 21:44:00,1.79365,1.79367,1.79363,1.79363,94600000.0
2005-08-10 21:45:00,1.7936,1.79364,1.79355,1.79364,64400001.0
2005-08-10 21:46:00,1.79344,1.79375,1.7934,1.7935,129100001.0
2005-08-10 21:47:00,1.79365,1.79368,1.7936,1.79367,136400000.0
2005-08-10 21:48:00,1.79338,1.79388,1.79338,1.79388,165900001.0
2005-08-10 21:49:00,1.79387,1.7939,1.79326,1.79353,73700001.0
2005-08-10 21:50:00,1.7937,1.79373,1.7937,1.79373,9500000.0
2005-08-10 21:51:00,1.79373,1.79373,1.79365,1.79365,162200000.0
2005-08-10 21:52:00,1.7937,1.79381,1.79343,1.79352,66000001.0
2005-08-10 21:53:00,1.79365,1.79365,1.7936,1.7936,51300000.0
2005-08-10 21:54:00,1.7937,1.79381,1.79352,1.79352,125199998.0
2005-08-10 21:55:00,1.79357,1.79365,1.79355,1.7936,259200000.0
2005-08-10 21:56:00,1.79357,1.79358,1.79329,1.79329,48500000.0
2005-08-10 21:57:00,1.7933,1.79341,1.7933,1.79338,92300002.0
2005-08-10 21:58:00,1.79338,1.79342,1.79324,1.79324,66599999.0
2005-08-10 21:59:00,1.79318,1.79321,1.79305,1.79305,490199999.0
2005-08-10 22:00:00,1.7931,1.7932,1.7931,1.79317,145999997.0
2005-08-10 22:01:00,1.79322,1.79322,1.79307,1.79307,104300001.0
2005-08-10 22:02:00,1.79309,1.79321,1.79299,1.79321,179299999.0
2005-08-10 22:03:00,1.79318,1.79318,1.7931,1.79311,41600000.0
2005-08-10 22:04:00,1.79307,1.79315,1.79307,1.7931,355699998.0
2005-08-10 22:05:00,1.79296,1.79316,1.7925,1.79286,178200001.0
2005-08-10 22:06:00,1.79311,1.79319,1.79311,1.79316,67999999.0
2005-08-10 22:07:00,1.79329,1.79347,1.79329,1.79347,31400000.0
2005-08-10 22:08:00,1.79352,1.79365,1.79352,1.79365,51600000.0
2005-08-10 22:09:00,1.7937,1.7937,1.7937,1.7937,6400000.0
2005-08-10 22:10:00,1.79368,1.79378,1.79368,1.79378,39999999.0
2005-08-10 22:11:00,1.79378,1.79379,1.79371,1.79372,52600000.0
2005-08-10 22:12:00,1.79378,1.79378,1.79361,1.79369,136599999.0
2005-08-10 22:13:00,1.7937,1.79373,1.7937,1.7937,44000000.0
2005-08-10 22:14:00,1.79375,1.7938,1.7936,1.7936,30900000.0
2005-08-10 22:15:00,1.79358,1.79368,1.79348,1.79355,267699999.0
2005-08-10 22:16:00,1.79355,1.79365,1.79355,1.7936,301999998.0
2005-08-10 22:17:00,1.79335,1.79354,1.79313,1.7934,56700000.0
2005-08-10 22:18:00,1.79365,1.79365,1.79355,1.79355,72800000.0
2005-08-10 22:19:00,1.79356,1.79367,1.79356,1.79367,59200002.0
2005-08-10 22:20:00,1.79373,1.79387,1.7937,1.7937,67600000.0
2005-08-10 22:21:00,1.79372,1.79376,1.7937,1.79375,152199997.0
2005-08-10 22:22:00,1.79376,1.79392,1.79376,1.79383,40200000.0
2005-08-10 22:23:00,1.79382,1.79382,1.79368,1.79368,174446994.0
2005-08-10 22:24:00,1.79369,1.79374,1.79365,1.79366,124899999.0
2005-08-10 22:25:00,1.79371,1.79378,1.7937,1.79376,175500001.0
2005-08-10 22:26:00,1.79378,1.79389,1.79375,1.79389,50300000.0
2005-08-10 22:27:00,1.79387,1.7939,1.79378,1.79381,54600000.0
2005-08-10 22:28:00,1.7936,1.79385,1.79351,1.79379,107400000.0
2005-08-10 22:29:00,1.79379,1.79392,1.79368,1.79368,250799998.0
2005-08-10 22:30:00,1.79369,1.79379,1.79369,1.79374,68500000.0
2005-08-10 22:31:00,1.79359,1.79383,1.79351,1.79383,114600000.0
2005-08-10 22:32:00,1.79379,1.79393,1.79379,1.79393,205599999.0
2005-08-10 22:33:00,1.79395,1.79428,1.79395,1.79425,131299996.0
2005-08-10 22:34:00,1.79415,1.7942,1.79407,1.7941,216199997.0
2005-08-10 22:35:00,1.79415,1.79425,1.79415,1.79425,25600000.0
2005-08-10 22:36:00,1.7942,1.7942,1.79403,1.79403,22200000.0
2005-08-10 22:37:00,1.79406,1.79414,1.79368,1.79383,107149996.0
2005-08-10 22:38:00,1.7941,1.79429,1.7941,1.79423,41300000.0
2005-08-10 22:39:00,1.79418,1.79418,1.79412,1.79412,85100000.0
2005-08-10 22:40:00,1.79412,1.79418,1.79412,1.79418,44400000.0
2005-08-10 22:41:00,1.79432,1.79433,1.79397,1.79409,109299998.0
2005-08-10 22:42:00,1.7942,1.79425,1.79415,1.79425,42100000.0
2005-08-10 22:43:00,1.79415,1.79415,1.79405,1.79407,111600001.0
2005-08-10 22:44:00,1.79409,1.79415,1.79406,1.79413,179800000.0
2005-08-10 22:45:00,1.79411,1.79413,1.79402,1.79413,133900001.0
2005-08-10 22:46:00,1.79411,1.79425,1.79411,1.79415,74300001.0
2005-08-10 22:47:00,1.79415,1.79418,1.7941,1.79418,107900000.0
2005-08-10 22:48:00,1.7942,1.79425,1.79412,1.79412,64800000.0
2005-08-10 22:49:00,1.79412,1.79413,1.7941,1.79413,25000000.0
2005-08-10 22:50:00,1.79415,1.79425,1.79412,1.7942,54600000.0
2005-08-10 22:51:00,1.79414,1.7942,1.79414,1.7942,11100000.0
2005-08-10 22:52:00,1.79434,1.7944,1.79434,1.7944,21400000.0
2005-08-10 22:53:00,1.79444,1.79449,1.79422,1.79449,43799999.0
2005-08-10 22:54:00,1.7944,1.79458,1.7944,1.7944,50600000.0
2005-08-10 22:55:00,1.79435,1.7944,1.79435,1.7944,15200000.0
2005-08-10 22:56:00,1.79412,1.79434,1.79389,1.79434,81300001.0
2005-08-10 22:57:00,1.7943,1.7943,1.7943,1.7943,32299999.0
2005-08-10 22:58:00,1.7943,1.79445,1.7943,1.7944,137100001.0
2005-08-10 22:59:00,1.79432,1.79467,1.79426,1.7946,119800001.0
2005-08-10 23:00:00,1.79477,1.79477,1.79405,1.79441,66400001.0
2005-08-10 23:01:00,1.79461,1.79484,1.79449,1.7947,39999999.0
2005-08-10 23:02:00,1.79472,1.79479,1.79424,1.79432,58999999.0
2005-08-10 23:03:00,1.79445,1.79458,1.79418,1.79419,75100000.0
2005-08-10 23:04:00,1.79435,1.79462,1.79435,1.7946,69200001.0
2005-08-10 23:05:00,1.7947,1.7947,1.79407,1.79413,70600000.0
2005-08-10 23:06:00,1.79452,1.79467,1.7941,1.79467,73400001.0
2005-08-10 23:07:00,1.79446,1.79488,1.79446,1.79488,40200000.0
2005-08-10 23:08:00,1.79479,1.79496,1.79457,1.79473,78100000.0
2005-08-10 23:09:00,1.79498,1.79506,1.79477,1.79492,30400000.0
2005-08-10 23:10:00,1.79515,1.79523,1.79486,1.79523,52100000.0
2005-08-10 23:11:00,1.79523,1.79534,1.79504,1.79518,42700000.0
2005-08-10 23:12:00,1.79498,1.79552,1.79498,1.79551,43000001.0
2005-08-10 23:13:00,1.79547,1.79555,1.79521,1.79547,96750001.0
2005-08-10 23:14:00,1.79543,1.79573,1.79533,1.79541,90200000.0
2005-08-10 23:15:00,1.7952,1.79541,1.79507,1.79523,114600002.0
2005-08-10 23:16:00,1.79537,1.79554,1.79532,1.79542,41200000.0
2005-08-10 23:17:00,1.7953,1.79546,1.7951,1.79529,54399999.0
2005-08-10 23:18:00,1.79531,1.79547,1.79513,1.79521,47099999.0
2005-08-10 23:19:00,1.79555,1.79598,1.79551,1.79576,110100000.0
2005-08-10 23:20:00,1.79589,1.79626,1.79562,1.79578,98299999.0
2005-08-10 23:21:00,1.79583,1.79595,1.79552,1.79552,49800001.0
2005-08-10 23:22:00,1.79563,1.79577,1.79551,1.79577,78999999.0
2005-08-10 23:23:00,1.79448,1.79598,1.79448,1.79598,55300000.0
2005-08-10 23:24:00,1.79615,1.79615,1.79608,1.79615,30000000.0
2005-08-10 23:25:00,1.79614,1.79633,1.79614,1.79633,18500000.0
2005-08-10 23:26:00,1.79638,1.7964,1.79638,1.7964,11100000.0
2005-08-10 23:27:00,1.79636,1.79644,1.79635,1.79644,116199999.0
2005-08-10 23:28:00,1.79639,1.79643,1.7963,1.79633,62900000.0
2005-08-10 23:29:00,1.79647,1.79653,1.79644,1.79644,74599999.0
2005-08-10 23:30:00,1.79644,1.79655,1.79636,1.79649,44300000.0
2005-08-10 23:31:00,1.79642,1.79656,1.79635,1.79655,95500001.0
2005-08-10 23:32:00,1.79663,1.7967,1.79633,1.79636,45800000.0
2005-08-10 23:33:00,1.7963,1.7963,1.7963,1.7963,800000.0
2005-08-10 23:34:00,1.7963,1.7965,1.79619,1.79638,35900000.0
2005-08-10 23:35:00,1.79621,1.79631,1.79621,1.79631,7000000.0
2005-08-10 23:36:00,1.79625,1.79625,1.79625,1.79625,13700000.0
2005-08-10 23:37:00,1.79625,1.79625,1.79625,1.79625,5500000.0
2005-08-10 23:38:00,1.79615,1.79625,1.79615,1.79625,49900000.0
2005-08-10 23:39:00,1.79625,1.79625,1.79625,1.79625,9500000.0
2005-08-10 23:40:00,1.79615,1.79623,1.79611,1.79623,48500001.0
2005-08-10 23:41:00,1.79621,1.79622,1.79612,1.79612,51699998.0
2005-08-10 23:42:00,1.79598,1.79627,1.79598,1.79626,47500000.0
2005-08-10 23:43:00,1.7961,1.79617,1.7961,1.79615,32800000.0
2005-08-10 23:44:00,1.79605,1.7963,1.79598,1.79618,90400000.0
2005-08-10 23:45:00,1.796,1.79631,1.79591,1.79618,56000000.0
2005-08-10 23:46:00,1.79615,1.79615,1.79615,1.79615,2400000.0
2005-08-10 23:47:00,1.79615,1.79615,1.7961,1.7961,39000001.0
2005-08-10 23:48:00,1.79607,1.79616,1.79606,1.79616,117500000.0
2005-08-10 23:49:00,1.79618,1.79618,1.79615,1.79616,26800000.0
2005-08-10 23:50:00,1.79622,1.7964,1.79622,1.79638,39800001.0
2005-08-10 23:51:00,1.79637,1.7964,1.79637,1.7964,6300000.0
2005-08-10 23:52:00,1.79622,1.79655,1.79622,1.79628,47600000.0
2005-08-10 23:53:00,1.7964,1.7964,1.7964,1.7964,3100000.0
2005-08-10 23:54:00,1.79645,1.79645,1.79635,1.79635,14000000.0
2005-08-10 23:55:00,1.79642,1.79647,1.79632,1.79632,76499999.0
2005-08-10 23:56:00,1.79635,1.79652,1.79635,1.7964,68400001.0
2005-08-10 23:57:00,1.79634,1.79636,1.79634,1.79636,21400000.0
2005-08-10 23:58:00,1.79652,1.7966,1.79639,1.79641,60100000.0
2005-08-10 23:59:00,1.79638,1.79638,1.79622,1.79622,20900000.0
2005-08-11 00:00:00,1.79618,1.79626,1.79607,1.79615,95799998.0
2005-08-11 00:01:00,1.79633,1.79642,1.7959,1.796,58400000.0
2005-08-11 00:02:00,1.79591,1.79591,1.79579,1.79579,16800000.0
2005-08-11 00:03:00,1.79564,1.79643,1.79564,1.79643,94199999.0
2005-08-11 00:04:00,1.79632,1.79632,1.79604,1.79604,34400000.0
2005-08-11 00:05:00,1.79596,1.79596,1.79563,1.79589,48500000.0
2005-08-11 00:06:00,1.79592,1.79592,1.79588,1.79588,20999999.0
2005-08-11 00:07:00,1.79553,1.79598,1.7955,1.79569,59900000.0
2005-08-11 00:08:00,1.7959,1.79595,1.79583,1.79583,45300000.0
2005-08-11 00:09:00,1.79588,1.7959,1.79584,1.7959,117900000.0
2005-08-11 00:10:00,1.79592,1.79592,1.79579,1.79582,30300000.0
2005-08-11 00:11:00,1.79577,1.79588,1.79558,1.79569,67299999.0
2005-08-11 00:12:00,1.79588,1.79588,1.79588,1.79588,9200000.0
2005-08-11 00:13:00,1.79578,1.79589,1.79578,1.7958,60399999.0
2005-08-11 00:14:00,1.79602,1.79603,1.79559,1.79568,119200000.0
2005-08-11 00:15:00,1.7958,1.79587,1.7958,1.79587,41800002.0
2005-08-11 00:16:00,1.79597,1.79597,1.79583,1.79585,9400000.0
2005-08-11 00:17:00,1.79594,1.79594,1.79583,1.79593,58399998.0
2005-08-11 00:18:00,1.79593,1.79593,1.79581,1.79588,136900000.0
2005-08-11 00:19:00,1.79595,1.79595,1.79585,1.7959,43499999.0
2005-08-11 00:20:00,1.79578,1.79594,1.79564,1.79569,50200000.0
2005-08-11 00:21:00,1.79587,1.79587,1.79583,1.79583,26700001.0
2005-08-11 00:22:00,1.79537,1.79537,1.79443,1.79513,38000000.0
2005-08-11 00:23:00,1.79537,1.79546,1.79534,1.79546,76100000.0
2005-08-11 00:24:00,1.79543,1.79557,1.79543,1.79554,6900000.0
2005-08-11 00:25:00,1.79546,1.79556,1.79531,1.79531,69900001.0
2005-08-11 00:26:00,1.7954,1.79545,1.79538,1.7954,40900000.0
2005-08-11 00:27:00,1.79533,1.79547,1.79533,1.79535,67999999.0
2005-08-11 00:28:00,1.79518,1.79539,1.7951,1.79527,82999999.0
2005-08-11 00:29:00,1.79529,1.79544,1.79497,1.79538,80800002.0
2005-08-11 00:30:00,1.79535,1.79535,1.7953,1.7953,29000000.0
2005-08-11 00:31:00,1.79535,1.79535,1.79535,1.79535,23500000.0
2005-08-11 00:32:00,1.7953,1.79535,1.7953,1.79535,6700000.0
2005-08-11 00:33:00,1.79532,1.79532,1.79503,1.79515,85900001.0
2005-08-11 00:34:00,1.79535,1.79535,1.79532,1.79532,9300000.0
2005-08-11 00:35:00,1.79495,1.79495,1.79467,1.79467,24700001.0
2005-08-11 00:36:00,1.79437,1.79505,1.79437,1.79505,44500001.0
2005-08-11 00:37:00,1.79519,1.79527,1.79486,1.79492,84800000.0
2005-08-11 00:38:00,1.79517,1.79517,1.79515,1.79515,7000000.0
2005-08-11 00:39:00,1.79522,1.79525,1.7952,1.79525,32100000.0
2005-08-11 00:40:00,1.79508,1.79536,1.79494,1.79536,55800000.0
2005-08-11 00:41:00,1.79515,1.79524,1.79502,1.79509,63500000.0
2005-08-11 00:42:00,1.79522,1.79533,1.79516,1.7953,59900001.0
2005-08-11 00:43:00,1.79535,1.79535,1.7953,1.7953,14500000.0
2005-08-11 00:44:00,1.79534,1.7954,1.79523,1.79523,40900000.0
2005-08-11 00:45:00,1.79529,1.79555,1.79529,1.79555,33500000.0
2005-08-11 00:46:00,1.79541,1.79566,1.79541,1.79566,66300000.0
2005-08-11 00:47:00,1.79571,1.79578,1.79562,1.79569,67500000.0
2005-08-11 00:48:00,1.79562,1.7957,1.79558,1.7957,46699998.0
2005-08-11 00:49:00,1.7957,1.79575,1.7957,1.79573,40300000.0
2005-08-11 00:50:00,1.79575,1.79575,1.7957,1.7957,11300000.0
2005-08-11 00:51:00,1.79572,1.79572,1.79568,1.79568,7700000.0
2005-08-11 00:52:00,1.79567,1.79573,1.79563,1.79573,42600000.0
2005-08-11 00:53:00,1.79538,1.7957,1.79538,1.79551,88399999.0
2005-08-11 00:54:00,1.7957,1.79575,1.7957,1.79575,33500001.0
2005-08-11 00:55:00,1.7957,1.79575,1.7957,1.79572,87200000.0
2005-08-11 00:56:00,1.7954,1.79571,1.7954,1.7957,57100000.0
2005-08-11 00:57:00,1.79578,1.79578,1.7957,1.7957,29800000.0
2005-08-11 00:58:00,1.7956,1.79575,1.79549,1.7957,55200000.0
2005-08-11 00:59:00,1.79577,1.79577,1.79528,1.79548,83799998.0
2005-08-11 01:00:00,1.79568,1.79575,1.79568,1.79575,2700000.0
2005-08-11 01:01:00,1.79562,1.79568,1.79543,1.79564,55300000.0
2005-08-11 01:02:00,1.79572,1.79587,1.79572,1.79576,22600000.0
2005-08-11 01:03:00,1.79588,1.79603,1.79588,1.79603,105600000.0
2005-08-11 01:04:00,1.79602,1.79605,1.79597,1.79598,59800000.0
2005-08-11 01:05:00,1.79602,1.79608,1.79579,1.79587,63300000.0
2005-08-11 01:06:00,1.796,1.79605,1.796,1.796,29500000.0
2005-08-11 01:07:00,1.79575,1.7961,1.79575,1.79593,90499998.0
2005-08-11 01:08:00,1.79609,1.79648,1.79609,1.79645,67500000.0
2005-08-11 01:09:00,1.79628,1.79643,1.79614,1.79631,45700000.0
2005-08-11 01:10:00,1.79643,1.79643,1.79632,1.79643,56199999.0
2005-08-11 01:11:00,1.79624,1.79637,1.79614,1.79626,51100000.0
2005-08-11 01:12:00,1.79637,1.79645,1.79637,1.7964,33400000.0
2005-08-11 01:13:00,1.79652,1.79652,1.79644,1.79644,30700000.0
2005-08-11 01:14:00,1.79653,1.79653,1.79647,1.79647,38100000.0
2005-08-11 01:15:00,1.79638,1.79641,1.79622,1.79641,102300000.0
2005-08-11 01:16:00,1.79645,1.79645,1.7964,1.7964,43199999.0
2005-08-11 01:17:00,1.7964,1.79645,1.79635,1.7964,103799999.0
2005-08-11 01:18:00,1.79645,1.79645,1.7964,1.79645,53799998.0
2005-08-11 01:19:00,1.79638,1.7964,1.79638,1.7964,6600000.0
2005-08-11 01:20:00,1.7964,1.79645,1.7964,1.79645,3700000.0
2005-08-11 01:21:00,1.79635,1.7964,1.79635,1.7964,30300000.0
2005-08-11 01:22:00,1.79636,1.79646,1.79636,1.79646,14300000.0
2005-08-11 01:23:00,1.79661,1.79674,1.79661,1.79674,14400000.0
2005-08-11 01:24:00,1.7968,1.79685,1.7968,1.79682,37700000.0
2005-08-11 01:25:00,1.7965,1.79682,1.79641,1.79672,72399998.0
2005-08-11 01:26:00,1.79683,1.7969,1.79675,1.7969,26300000.0
2005-08-11 01:27:00,1.79689,1.79695,1.79686,1.79695,45800000.0
2005-08-11 01:28:00,1.7969,1.79695,1.7968,1.7968,43799999.0
2005-08-11 01:29:00,1.79697,1.797,1.79695,1.797,59000000.0
2005-08-11 01:30:00,1.79703,1.79703,1.79685,1.79685,46100000.0
2005-08-11 01:31:00,1.79694,1.797,1.79692,1.79692,51200000.0
2005-08-11 01:32:00,1.79687,1.79695,1.79687,1.79695,40800000.0
2005-08-11 01:33:00,1.79692,1.79692,1.79673,1.79677,54800000.0
2005-08-11 01:34:00,1.7967,1.79687,1.7966,1.79687,85399999.0
2005-08-11 01:35:00,1.7969,1.7969,1.7969,1.7969,55000002.0
2005-08-11 01:36:00,1.79695,1.79695,1.7969,1.79695,54199998.0
2005-08-11 01:37:00,1.79696,1.79701,1.7969,1.797,100800003.0
2005-08-11 01:38:00,1.79693,1.79693,1.79681,1.79686,56100001.0
2005-08-11 01:39:00,1.79678,1.79716,1.79665,1.79716,50399999.0
2005-08-11 01:40:00,1.79688,1.79688,1.79684,1.79684,15700000.0
2005-08-11 01:41:00,1.79687,1.79694,1.79678,1.7969,67800000.0
2005-08-11 01:42:00,1.79687,1.79691,1.79678,1.79681,80800000.0
2005-08-11 01:43:00,1.79683,1.7969,1.79683,1.79687,29000000.0
2005-08-11 01:44:00,1.79678,1.7968,1.79678,1.7968,18400000.0
2005-08-11 01:45:00,1.79677,1.7969,1.79649,1.79649,64700000.0
2005-08-11 01:46:00,1.7966,1.7966,1.79612,1.79618,82500002.0
2005-08-11 01:47:00,1.79637,1.7966,1.79637,1.79653,28400000.0
2005-08-11 01:48:00,1.79645,1.7965,1.79638,1.7965,65400001.0
2005-08-11 01:49:00,1.7963,1.7963,1.7963,1.7963,32600000.0
2005-08-11 01:50:00,1.79642,1.79642,1.79602,1.7961,123000002.0
2005-08-11 01:51:00,1.7963,1.7963,1.79625,1.7963,60899999.0
2005-08-11 01:52:00,1.79633,1.79644,1.79632,1.79632,124200002.0
2005-08-11 01:53:00,1.79585,1.79637,1.79585,1.79621,79900000.0
2005-08-11 01:54:00,1.79625,1.79635,1.79625,1.7963,36300000.0
2005-08-11 01:55:00,1.79607,1.79616,1.79601,1.79611,84100000.0
2005-08-11 01:56:00,1.7963,1.7963,1.79625,1.7963,42300000.0
2005-08-11 01:57:00,1.79631,1.79638,1.79631,1.79638,59100001.0
2005-08-11 01:58:00,1.79641,1.7965,1.79617,1.79642,32400000.0
2005-08-11 01:59:00,1.7964,1.7964,1.79638,1.7964,62999999.0
2005-08-11 02:00:00,1.7964,1.79642,1.79633,1.79642,70999999.0
2005-08-11 02:01:00,1.79643,1.79648,1.79643,1.79647,46600001.0
2005-08-11 02:02:00,1.79649,1.79659,1.79644,1.79644,16900000.0
2005-08-11 02:03:00,1.79653,1.79655,1.7965,1.79655,78200001.0
2005-08-11 02:04:00,1.79648,1.79654,1.79643,1.79643,32400000.0
2005-08-11 02:05:00,1.79616,1.79616,1.79614,1.79614,6000000.0
2005-08-11 02:06:00,1.79597,1.79603,1.79592,1.79603,23200001.0
2005-08-11 02:07:00,1.79603,1.79603,1.79594,1.79597,27000000.0
2005-08-11 02:08:00,1.79573,1.79573,1.79552,1.7956,56600000.0
2005-08-11 02:09:00,1.79557,1.79557,1.79555,1.79555,1100000.0
2005-08-11 02:10:00,1.79565,1.79567,1.79556,1.79567,50300000.0
2005-08-11 02:11:00,1.79578,1.79579,1.7956,1.79568,60000000.0
2005-08-11 02:12:00,1.79575,1.7959,1.79569,1.79569,77500000.0
2005-08-11 02:13:00,1.79559,1.79567,1.79547,1.79547,34700000.0
2005-08-11 02:14:00,1.79549,1.79551,1.79539,1.79547,82899998.0
2005-08-11 02:15:00,1.79557,1.79557,1.79539,1.79539,74200000.0
2005-08-11 02:16:00,1.79543,1.79546,1.79535,1.79546,54100000.0
2005-08-11 02:17:00,1.79561,1.79575,1.79561,1.79575,29700000.0
2005-08-11 02:18:00,1.79588,1.79628,1.79582,1.79609,73300001.0
2005-08-11 02:19:00,1.79625,1.79652,1.79625,1.79652,54200000.0
2005-08-11 02:20:00,1.79653,1.79653,1.79649,1.79651,87399999.0
2005-08-11 02:21:00,1.79652,1.79677,1.79652,1.79677,74000000.0
2005-08-11 02:22:00,1.79673,1.79681,1.79665,1.79681,102600001.0
2005-08-11 02:23:00,1.7968,1.79704,1.79669,1.79704,40000000.0
2005-08-11 02:24:00,1.79715,1.79715,1.79706,1.79708,17400000.0
2005-08-11 02:25:00,1.79701,1.79709,1.79701,1.79702,49900000.0
2005-08-11 02:26:00,1.79665,1.79702,1.7966,1.79692,79399998.0
2005-08-11 02:27:00,1.79653,1.79694,1.79645,1.7968,93299998.0
2005-08-11 02:28:00,1.79692,1.79698,1.79682,1.79682,49100001.0
2005-08-11 02:29:00,1.79672,1.79672,1.79644,1.79662,47700001.0
2005-08-11 02:30:00,1.79665,1.79679,1.79665,1.79672,81000003.0
2005-08-11 02:31:00,1.79674,1.79681,1.79647,1.79647,44800000.0
2005-08-11 02:32:00,1.79677,1.79686,1.79662,1.79662,61700000.0
2005-08-11 02:33:00,1.7967,1.79672,1.79669,1.79669,75199999.0
2005-08-11 02:34:00,1.79677,1.79685,1.79677,1.79678,29200000.0
2005-08-11 02:35:00,1.79652,1.79667,1.79641,1.7965,65400000.0
2005-08-11 02:36:00,1.79678,1.79681,1.79672,1.79672,67700000.0
2005-08-11 02:37:00,1.79664,1.79681,1.79664,1.79676,40100001.0
2005-08-11 02:38:00,1.79669,1.79701,1.79669,1.79701,41400000.0
2005-08-11 02:39:00,1.79701,1.79701,1.79684,1.79694,63000000.0
2005-08-11 02:40:00,1.797,1.79716,1.797,1.79706,55400000.0
2005-08-11 02:41:00,1.79705,1.7971,1.79688,1.79689,52700000.0
2005-08-11 02:42:00,1.79704,1.79714,1.79703,1.79714,55200000.0
2005-08-11 02:43:00,1.79712,1.79717,1.79703,1.79703,71000000.0
2005-08-11 02:44:00,1.79697,1.7974,1.79697,1.7974,98700001.0
2005-08-11 02:45:00,1.79748,1.79755,1.79737,1.7974,117000000.0
2005-08-11 02:46:00,1.7974,1.79763,1.7974,1.79753,65900001.0
2005-08-11 02:47:00,1.79785,1.798,1.79785,1.798,7700000.0
2005-08-11 02:48:00,1.79817,1.79833,1.79817,1.79827,66200002.0
2005-08-11 02:49:00,1.79831,1.79842,1.79829,1.79829,61600000.0
2005-08-11 02:50:00,1.79837,1.79848,1.79837,1.79848,32600000.0
2005-08-11 02:51:00,1.79842,1.79845,1.79828,1.79828,36800000.0
2005-08-11 02:52:00,1.79793,1.79793,1.79778,1.79778,86900000.0
2005-08-11 02:53:00,1.79785,1.79807,1.79785,1.79807,43600002.0
2005-08-11 02:54:00,1.79817,1.79819,1.79801,1.79801,75999999.0
2005-08-11 02:55:00,1.79781,1.79781,1.79764,1.79764,11600000.0
2005-08-11 02:56:00,1.79757,1.79757,1.79725,1.79733,104999999.0
2005-08-11 02:57:00,1.79727,1.79735,1.79727,1.79728,56099999.0
2005-08-11 02:58:00,1.79735,1.79737,1.79733,1.79737,51000001.0
2005-08-11 02:59:00,1.79742,1.79754,1.79742,1.79746,71100001.0
2005-08-11 03:00:00,1.79757,1.79776,1.79757,1.79776,28400000.0
2005-08-11 03:01:00,1.79765,1.79779,1.79765,1.79777,51799999.0
2005-08-11 03:02:00,1.79777,1.79791,1.79777,1.79782,45900000.0
2005-08-11 03:03:00,1.79789,1.79809,1.79789,1.79809,121300000.0
2005-08-11 03:04:00,1.7976,1.79799,1.79718,1.79799,87099999.0
2005-08-11 03:05:00,1.79786,1.79786,1.79754,1.79755,46300001.0
2005-08-11 03:06:00,1.79758,1.79785,1.79758,1.79772,110300000.0
2005-08-11 03:07:00,1.79769,1.79819,1.79766,1.79819,60100000.0
2005-08-11 03:08:00,1.79822,1.79822,1.79818,1.79818,15500000.0
2005-08-11 03:09:00,1.79808,1.7984,1.79804,1.7984,71600000.0
2005-08-11 03:10:00,1.7984,1.79845,1.7983,1.79845,65800001.0
2005-08-11 03:11:00,1.79844,1.79844,1.79831,1.79831,24600000.0
2005-08-11 03:12:00,1.7983,1.79853,1.7983,1.79853,72000000.0
2005-08-11 03:13:00,1.79859,1.79859,1.79834,1.79834,60600001.0
2005-08-11 03:14:00,1.79833,1.79847,1.79833,1.79845,61900000.0
2005-08-11 03:15:00,1.79852,1.79852,1.79831,1.7985,59799999.0
2005-08-11 03:16:00,1.79853,1.79853,1.79845,1.79847,16000000.0
2005-08-11 03:17:00,1.7984,1.79847,1.79829,1.79829,60699999.0
2005-08-11 03:18:00,1.79822,1.7983,1.79821,1.79824,32400000.0
2005-08-11 03:19:00,1.79819,1.79835,1.79819,1.7983,39399999.0
2005-08-11 03:20:00,1.79845,1.79861,1.79839,1.79848,59100000.0
2005-08-11 03:21:00,1.79847,1.79866,1.79847,1.7986,46000000.0
2005-08-11 03:22:00,1.79852,1.79859,1.79838,1.79838,38300000.0
2005-08-11 03:23:00,1.79843,1.79849,1.79833,1.79834,94600003.0
2005-08-11 03:24:00,1.7986,1.7987,1.79856,1.7986,58700000.0
2005-08-11 03:25:00,1.79847,1.79853,1.79827,1.79845,143500001.0
2005-08-11 03:26:00,1.79858,1.79881,1.79854,1.79854,46200000.0
2005-08-11 03:27:00,1.7984,1.7984,1.79804,1.7983,23300000.0
2005-08-11 03:28:00,1.79832,1.79832,1.7982,1.79824,69100000.0
2005-08-11 03:29:00,1.79833,1.79833,1.79817,1.79822,36800000.0
2005-08-11 03:30:00,1.79835,1.79849,1.79835,1.79841,25400000.0
2005-08-11 03:31:00,1.79842,1.79845,1.79842,1.79845,3000000.0
2005-08-11 03:32:00,1.79842,1.79848,1.7983,1.7983,38200000.0
2005-08-11 03:33:00,1.79821,1.79831,1.79818,1.79818,33400000.0
2005-08-11 03:34:00,1.79817,1.79817,1.7979,1.7979,47700001.0
2005-08-11 03:35:00,1.79801,1.79809,1.79801,1.79809,9200000.0
2005-08-11 03:36:00,1.7981,1.79815,1.79795,1.79815,98700000.0
2005-08-11 03:37:00,1.79821,1.79821,1.79814,1.79814,21999999.0
2005-08-11 03:38:00,1.7981,1.79818,1.79805,1.79805,56599999.0
2005-08-11 03:39:00,1.79803,1.79819,1.79799,1.79801,72699998.0
2005-08-11 03:40:00,1.79787,1.798,1.79761,1.79769,51799999.0
2005-08-11 03:41:00,1.79798,1.79798,1.7979,1.7979,6300000.0
2005-08-11 03:42:00,1.79788,1.79799,1.79788,1.79797,47200000.0
2005-08-11 03:43:00,1.79807,1.79813,1.79807,1.79813,70200001.0
2005-08-11 03:44:00,1.79816,1.79816,1.79814,1.79814,4000000.0
2005-08-11 03:45:00,1.79809,1.7983,1.79809,1.7983,83400001.0
2005-08-11 03:46:00,1.7982,1.79835,1.79819,1.79825,105100000.0
2005-08-11 03:47:00,1.79838,1.79844,1.79833,1.79844,40100000.0
2005-08-11 03:48:00,1.79838,1.7984,1.79824,1.79828,60500001.0
2005-08-11 03:49:00,1.79809,1.79809,1.798,1.79808,22400000.0
2005-08-11 03:50:00,1.79803,1.79803,1.79795,1.79795,18300000.0
2005-08-11 03:51:00,1.79791,1.79806,1.79791,1.79806,85500000.0
2005-08-11 03:52:00,1.79813,1.79825,1.79805,1.79808,52900001.0
2005-08-11 03:53:00,1.7981,1.79823,1.79804,1.79823,134000001.0
2005-08-11 03:54:00,1.79829,1.79837,1.79828,1.79828,104499996.0
2005-08-11 03:55:00,1.79837,1.79843,1.79826,1.79837,84200000.0
2005-08-11 03:56:00,1.7983,1.79831,1.79814,1.79831,43699999.0
2005-08-11 03:57:00,1.79823,1.79823,1.79818,1.79821,35000000.0
2005-08-11 03:58:00,1.79822,1.79833,1.79819,1.79827,22600000.0
2005-08-11 03:59:00,1.79794,1.79833,1.79794,1.79807,46300000.0
2005-08-11 04:00:00,1.79812,1.79812,1.79808,1.79808,22100000.0
2005-08-11 04:01:00,1.79806,1.79806,1.79806,1.79806,5700000.0
2005-08-11 04:02:00,1.79817,1.79836,1.79808,1.79811,54000000.0
2005-08-11 04:03:00,1.79804,1.79813,1.79768,1.79779,109899997.0
2005-08-11 04:04:00,1.79791,1.79813,1.79784,1.79809,99500001.0
2005-08-11 04:05:00,1.79798,1.79804,1.79794,1.79804,27400000.0
2005-08-11 04:06:00,1.79768,1.79795,1.79764,1.79785,56399999.0
2005-08-11 04:07:00,1.79794,1.79806,1.79793,1.79793,57800000.0
2005-08-11 04:08:00,1.79777,1.79788,1.79764,1.79788,63099999.0
2005-08-11 04:09:00,1.79803,1.79803,1.7979,1.7979,39600000.0
2005-08-11 04:10:00,1.79789,1.79796,1.79789,1.79796,20800000.0
2005-08-11 04:11:00,1.79808,1.79814,1.79807,1.79809,70799998.0
2005-08-11 04:12:00,1.79808,1.79814,1.79805,1.79814,50900000.0
2005-08-11 04:13:00,1.79818,1.79825,1.79807,1.79807,117000000.0
2005-08-11 04:14:00,1.7981,1.79815,1.798,1.798,61900001.0
2005-08-11 04:15:00,1.79809,1.79809,1.79797,1.79798,82299999.0
2005-08-11 04:16:00,1.7979,1.79795,1.7979,1.7979,81399998.0
2005-08-11 04:17:00,1.79785,1.79785,1.79771,1.79777,66400001.0
2005-08-11 04:18:00,1.79773,1.79773,1.79747,1.79747,22000000.0
2005-08-11 04:19:00,1.79777,1.79783,1.79777,1.79783,19999999.0
2005-08-11 04:20:00,1.7979,1.79804,1.79752,1.79752,38100000.0
2005-08-11 04:21:00,1.79725,1.79725,1.79703,1.79705,24400000.0
2005-08-11 04:22:00,1.79701,1.7974,1.79701,1.7974,43800000.0
2005-08-11 04:23:00,1.79735,1.79735,1.7973,1.7973,42000000.0
2005-08-11 04:24:00,1.79735,1.79739,1.79705,1.79705,50000000.0
2005-08-11 04:25:00,1.79707,1.79713,1.79707,1.79713,17400000.0
2005-08-11 04:26:00,1.79733,1.79742,1.79732,1.79735,46000001.0
2005-08-11 04:27:00,1.7974,1.7978,1.79738,1.7978,108699997.0
2005-08-11 04:28:00,1.79775,1.79775,1.79758,1.79766,89499999.0
2005-08-11 04:29:00,1.79765,1.79765,1.79751,1.79757,47100000.0
2005-08-11 04:30:00,1.79748,1.79748,1.79746,1.79746,17300000.0
2005-08-11 04:31:00,1.7974,1.7974,1.7974,1.7974,6000000.0
2005-08-11 04:32:00,1.79735,1.79735,1.79735,1.79735,2400000.0
2005-08-11 04:33:00,1.7974,1.79748,1.79728,1.79728,11900000.0
2005-08-11 04:34:00,1.79748,1.79755,1.79743,1.79743,83600002.0
2005-08-11 04:35:00,1.79745,1.79761,1.79745,1.79761,41000001.0
2005-08-11 04:36:00,1.7974,1.79752,1.7972,1.79737,42300000.0
2005-08-11 04:37:00,1.79763,1.79771,1.79751,1.79767,87100001.0
2005-08-11 04:38:00,1.79782,1.79815,1.79782,1.79815,34000000.0
2005-08-11 04:39:00,1.79815,1.79815,1.7981,1.7981,37100000.0
2005-08-11 04:40:00,1.79803,1.79822,1.7979,1.79813,101599998.0
2005-08-11 04:41:00,1.79814,1.79819,1.79804,1.79804,71170001.0
2005-08-11 04:42:00,1.7978,1.79809,1.7977,1.79773,43300000.0
2005-08-11 04:43:00,1.79799,1.7982,1.79799,1.7982,60000000.0
2005-08-11 04:44:00,1.79817,1.79817,1.79809,1.79812,31600000.0
2005-08-11 04:45:00,1.79813,1.79813,1.79802,1.79802,22600000.0
2005-08-11 04:46:00,1.79801,1.7982,1.79801,1.79811,25700000.0
2005-08-11 04:47:00,1.79798,1.79805,1.79798,1.798,48100000.0
2005-08-11 04:48:00,1.79803,1.79803,1.79789,1.79803,73400000.0
2005-08-11 04:49:00,1.798,1.79811,1.798,1.79811,44600001.0
2005-08-11 04:50:00,1.79818,1.79821,1.79812,1.79812,14900000.0
2005-08-11 04:51:00,1.79823,1.79823,1.79811,1.79818,93900000.0
2005-08-11 04:52:00,1.79823,1.79823,1.79812,1.79819,41700000.0
2005-08-11 04:53:00,1.79825,1.79833,1.79825,1.79833,19600000.0
2005-08-11 04:54:00,1.79831,1.79841,1.7982,1.79841,45500000.0
2005-08-11 04:55:00,1.79826,1.79828,1.79822,1.79822,56200000.0
2005-08-11 04:56:00,1.79826,1.79829,1.79826,1.79829,39100001.0
2005-08-11 04:57:00,1.79822,1.79833,1.7982,1.79833,74899999.0
2005-08-11 04:58:00,1.79825,1.79838,1.79825,1.7983,104000002.0
2005-08-11 04:59:00,1.79829,1.79829,1.79817,1.79818,49400000.0
2005-08-11 05:00:00,1.79816,1.7982,1.79816,1.79817,41200000.0
2005-08-11 05:01:00,1.79813,1.79823,1.7981,1.79823,25000000.0
2005-08-11 05:02:00,1.79808,1.79808,1.79808,1.79808,700000.0
2005-08-11 05:03:00,1.79805,1.79816,1.79805,1.7981,29500000.0
2005-08-11 05:04:00,1.79825,1.79835,1.79825,1.79833,36200000.0
2005-08-11 05:05:00,1.79847,1.7985,1.79835,1.79835,50000000.0
2005-08-11 05:06:00,1.7983,1.79839,1.7983,1.79838,17200000.0
2005-08-11 05:07:00,1.79838,1.79838,1.79829,1.79832,32800000.0
2005-08-11 05:08:00,1.79832,1.79832,1.79815,1.7983,97099999.0
2005-08-11 05:09:00,1.7984,1.79856,1.79835,1.79835,72000001.0
2005-08-11 05:10:00,1.79839,1.79841,1.79839,1.79841,6000000.0
2005-08-11 05:11:00,1.7983,1.7983,1.79808,1.79808,10700000.0
2005-08-11 05:12:00,1.798,1.79831,1.79796,1.79831,46300001.0
2005-08-11 05:13:00,1.79841,1.79851,1.79841,1.79847,44199999.0
2005-08-11 05:14:00,1.79851,1.79875,1.79849,1.79875,130600003.0
2005-08-11 05:15:00,1.79874,1.79874,1.79856,1.7986,103199998.0
2005-08-11 05:16:00,1.79849,1.7986,1.79849,1.79852,71799999.0
2005-08-11 05:17:00,1.79857,1.79857,1.79848,1.79848,45999999.0
2005-08-11 05:18:00,1.79849,1.79862,1.79849,1.79862,91300002.0
2005-08-11 05:19:00,1.79866,1.79899,1.79866,1.79878,71100001.0
2005-08-11 05:20:00,1.79874,1.7989,1.79859,1.79859,70499998.0
2005-08-11 05:21:00,1.79867,1.79882,1.79859,1.79859,74600000.0
2005-08-11 05:22:00,1.79838,1.79854,1.79815,1.79851,50600000.0
2005-08-11 05:23:00,1.7986,1.79869,1.79823,1.79824,65700000.0
2005-08-11 05:24:00,1.79825,1.79825,1.79799,1.798,20100000.0
2005-08-11 05:25:00,1.79823,1.79823,1.79808,1.79814,15400000.0
2005-08-11 05:26:00,1.79812,1.79822,1.79812,1.79814,65800000.0
2005-08-11 05:27:00,1.79817,1.79822,1.79813,1.79817,52800000.0
2005-08-11 05:28:00,1.79825,1.79825,1.79818,1.79818,99500001.0
2005-08-11 05:29:00,1.79817,1.79817,1.79795,1.79795,61500002.0
2005-08-11 05:30:00,1.79827,1.79839,1.79802,1.79802,37200000.0
2005-08-11 05:31:00,1.79788,1.79833,1.79788,1.79795,57199999.0
2005-08-11 05:32:00,1.79793,1.798,1.79792,1.79792,66100000.0
2005-08-11 05:33:00,1.79809,1.79833,1.79806,1.79806,44000000.0
2005-08-11 05:34:00,1.79793,1.79795,1.79765,1.79795,96600000.0
2005-08-11 05:35:00,1.79786,1.79789,1.79786,1.79789,3500000.0
2005-08-11 05:36:00,1.79785,1.79797,1.79785,1.79797,37200000.0
2005-08-11 05:37:00,1.79789,1.79791,1.79782,1.79785,98900001.0
2005-08-11 05:38:00,1.79806,1.7981,1.79806,1.79809,49300000.0
2005-08-11 05:39:00,1.79783,1.79815,1.7977,1.79806,87900000.0
2005-08-11 05:40:00,1.79807,1.79816,1.79793,1.79793,126699998.0
2005-08-11 05:41:00,1.79793,1.79814,1.79793,1.79811,13600000.0
2005-08-11 05:42:00,1.79822,1.79837,1.7982,1.79836,44700000.0
2005-08-11 05:43:00,1.79842,1.79845,1.7984,1.79842,51600000.0
2005-08-11 05:44:00,1.79842,1.79858,1.79842,1.7985,50799999.0
2005-08-11 05:45:00,1.79855,1.7987,1.79841,1.7987,57200000.0
2005-08-11 05:46:00,1.79868,1.79884,1.79859,1.79873,84499999.0
2005-08-11 05:47:00,1.79864,1.799,1.79864,1.799,87499999.0
2005-08-11 05:48:00,1.79903,1.79903,1.79885,1.79887,44800000.0
2005-08-11 05:49:00,1.79878,1.79893,1.79878,1.79891,24000000.0
2005-08-11 05:50:00,1.79887,1.79892,1.79883,1.79892,19800000.0
2005-08-11 05:51:00,1.7989,1.79897,1.7989,1.79895,55499998.0
2005-08-11 05:52:00,1.7989,1.7989,1.7988,1.7989,17600000.0
2005-08-11 05:53:00,1.79892,1.79899,1.79887,1.79899,103300000.0
2005-08-11 05:54:00,1.79905,1.79907,1.7989,1.79905,40800000.0
2005-08-11 05:55:00,1.79907,1.79923,1.79907,1.79913,48500000.0
2005-08-11 05:56:00,1.79909,1.79937,1.79909,1.79935,38600001.0
2005-08-11 05:57:00,1.7995,1.79955,1.79939,1.79951,75000002.0
2005-08-11 05:58:00,1.79943,1.79955,1.79931,1.79944,81700000.0
2005-08-11 05:59:00,1.79932,1.79959,1.79932,1.79943,74900000.0
2005-08-11 06:00:00,1.79947,1.79952,1.79935,1.79952,78800000.0
2005-08-11 06:01:00,1.79968,1.79968,1.79962,1.79967,29670000.0
2005-08-11 06:02:00,1.79903,1.79933,1.79899,1.79917,22700000.0
2005-08-11 06:03:00,1.79967,1.79967,1.79941,1.79954,65600000.0
2005-08-11 06:04:00,1.79941,1.79945,1.79935,1.79935,32200001.0
2005-08-11 06:05:00,1.79933,1.79933,1.79922,1.79926,49100000.0
2005-08-11 06:06:00,1.79926,1.79938,1.79924,1.79924,43700000.0
2005-08-11 06:07:00,1.7992,1.7992,1.79903,1.7991,48000000.0
2005-08-11 06:08:00,1.79908,1.7992,1.79903,1.7992,39300000.0
2005-08-11 06:09:00,1.7992,1.79925,1.7992,1.7992,66500000.0
2005-08-11 06:10:00,1.7992,1.79925,1.79914,1.79918,59000000.0
2005-08-11 06:11:00,1.79915,1.79915,1.7991,1.7991,65799999.0
2005-08-11 06:12:00,1.79915,1.79915,1.79907,1.7991,83200002.0
2005-08-11 06:13:00,1.79915,1.79927,1.79915,1.79921,20900000.0
2005-08-11 06:14:00,1.79927,1.79936,1.79919,1.79932,81899999.0
2005-08-11 06:15:00,1.7992,1.79926,1.79895,1.79914,88900000.0
2005-08-11 06:16:00,1.79905,1.7993,1.79899,1.79899,68399999.0
2005-08-11 06:17:00,1.79927,1.79927,1.79906,1.79906,51700000.0
2005-08-11 06:18:00,1.79895,1.79923,1.79895,1.79918,85700002.0
2005-08-11 06:19:00,1.79911,1.79917,1.79904,1.79917,25200000.0
2005-08-11 06:20:00,1.79878,1.79909,1.79877,1.79903,113300001.0
2005-08-11 06:21:00,1.79918,1.79923,1.79912,1.79912,62899999.0
2005-08-11 06:22:00,1.79907,1.79915,1.79904,1.79915,114999997.0
2005-08-11 06:23:00,1.79923,1.79923,1.79915,1.79915,30000000.0
2005-08-11 06:24:00,1.79921,1.7994,1.79917,1.79917,86000000.0
2005-08-11 06:25:00,1.79917,1.79933,1.79896,1.79897,104800003.0
2005-08-11 06:26:00,1.79895,1.79911,1.79888,1.79888,89900000.0
2005-08-11 06:27:00,1.79885,1.799,1.79885,1.799,20800000.0
2005-08-11 06:28:00,1.7989,1.79897,1.7989,1.7989,18300000.0
2005-08-11 06:29:00,1.79897,1.79898,1.7987,1.79891,43800000.0
2005-08-11 06:30:00,1.79867,1.79867,1.79811,1.79823,25000000.0
2005-08-11 06:31:00,1.79808,1.79834,1.79808,1.79831,61499999.0
2005-08-11 06:32:00,1.79825,1.79825,1.79808,1.79819,67000000.0
2005-08-11 06:33:00,1.79817,1.79817,1.79811,1.79811,42200000.0
2005-08-11 06:34:00,1.7979,1.79806,1.79785,1.79797,119099998.0
2005-08-11 06:35:00,1.79798,1.79808,1.79792,1.79805,53000000.0
2005-08-11 06:36:00,1.798,1.798,1.79786,1.79789,31100000.0
2005-08-11 06:37:00,1.79793,1.79797,1.79793,1.79797,24700000.0
2005-08-11 06:38:00,1.79808,1.79808,1.79802,1.79802,12800000.0
2005-08-11 06:39:00,1.79787,1.79797,1.79787,1.79797,80399999.0
2005-08-11 06:40:00,1.79812,1.79815,1.79812,1.79815,14000000.0
2005-08-11 06:41:00,1.79831,1.79845,1.79831,1.79844,93599998.0
2005-08-11 06:42:00,1.79826,1.79829,1.79826,1.79829,23800000.0
2005-08-11 06:43:00,1.79828,1.79832,1.79824,1.79828,94250002.0
2005-08-11 06:44:00,1.79824,1.79847,1.79824,1.79829,39700000.0
2005-08-11 06:45:00,1.79827,1.79837,1.79823,1.79823,32000000.0
2005-08-11 06:46:00,1.79813,1.79813,1.79801,1.79804,52799998.0
2005-08-11 06:47:00,1.79765,1.79803,1.79761,1.79782,72600002.0
2005-08-11 06:48:00,1.79795,1.79805,1.79788,1.79805,65200001.0
2005-08-11 06:49:00,1.79805,1.79807,1.79801,1.79807,5600000.0
2005-08-11 06:50:00,1.79807,1.79812,1.79797,1.79797,92000000.0
2005-08-11 06:51:00,1.7981,1.79828,1.79771,1.79778,98400001.0
2005-08-11 06:52:00,1.79793,1.79793,1.79763,1.79763,2900000.0
2005-08-11 06:53:00,1.798,1.79818,1.798,1.79814,67500001.0
2005-08-11 06:54:00,1.79827,1.79833,1.79823,1.79833,51100000.0
2005-08-11 06:55:00,1.79839,1.79839,1.79836,1.79836,14100000.0
2005-08-11 06:56:00,1.79842,1.79866,1.79842,1.79852,18400000.0
2005-08-11 06:57:00,1.7984,1.7984,1.7984,1.7984,500000.0
2005-08-11 06:58:00,1.79852,1.79858,1.79852,1.79858,29200000.0
2005-08-11 06:59:00,1.79858,1.79861,1.79855,1.79855,38399999.0
2005-08-11 07:00:00,1.79885,1.79899,1.79885,1.79892,38900000.0
2005-08-11 07:01:00,1.7988,1.79907,1.7988,1.79884,66300000.0
2005-08-11 07:02:00,1.7988,1.79887,1.79864,1.79864,61600000.0
2005-08-11 07:03:00,1.79843,1.79843,1.79811,1.79811,76600001.0
2005-08-11 07:04:00,1.7982,1.79845,1.7982,1.79837,58400000.0
2005-08-11 07:05:00,1.79832,1.79843,1.79832,1.79838,10500000.0
2005-08-11 07:06:00,1.79831,1.79831,1.79818,1.79818,16300000.0
2005-08-11 07:07:00,1.79823,1.79846,1.79823,1.79845,14700000.0
2005-08-11 07:08:00,1.79851,1.79851,1.79824,1.79828,33100000.0
2005-08-11 07:09:00,1.79822,1.79824,1.79814,1.79815,22400000.0
2005-08-11 07:10:00,1.79814,1.79823,1.79813,1.79818,55900001.0
2005-08-11 07:11:00,1.7981,1.7981,1.79791,1.79807,16470000.0
2005-08-11 07:12:00,1.79817,1.79817,1.79816,1.79816,9300000.0
2005-08-11 07:13:00,1.79828,1.79836,1.79821,1.79821,98100000.0
2005-08-11 07:14:00,1.7979,1.79817,1.79784,1.79792,83800000.0
2005-08-11 07:15:00,1.79823,1.79823,1.79804,1.79823,52799999.0
2005-08-11 07:16:00,1.79823,1.79823,1.79814,1.79814,69900000.0
2005-08-11 07:17:00,1.79817,1.79823,1.79812,1.79823,47400000.0
2005-08-11 07:18:00,1.79832,1.79857,1.79832,1.7985,89300001.0
2005-08-11 07:19:00,1.79856,1.79889,1.79856,1.79884,42200000.0
2005-08-11 07:20:00,1.79889,1.79902,1.79889,1.79902,125200005.0
2005-08-11 07:21:00,1.79898,1.79904,1.79892,1.79903,49300000.0
2005-08-11 07:22:00,1.79895,1.79895,1.79888,1.79888,66999999.0
2005-08-11 07:23:00,1.79888,1.79897,1.79883,1.79896,54600000.0
2005-08-11 07:24:00,1.79881,1.79881,1.79842,1.79865,94300001.0
2005-08-11 07:25:00,1.79868,1.79896,1.79866,1.79891,37900000.0
2005-08-11 07:26:00,1.79885,1.79904,1.79885,1.79904,109500001.0
2005-08-11 07:27:00,1.79894,1.79913,1.79891,1.79913,123299998.0
2005-08-11 07:28:00,1.79931,1.79937,1.7993,1.7993,18500000.0
2005-08-11 07:29:00,1.79917,1.79925,1.79874,1.79925,57050000.0
2005-08-11 07:30:00,1.79942,1.79943,1.79942,1.79943,29400001.0
2005-08-11 07:31:00,1.7998,1.80053,1.7998,1.8002,62200000.0
2005-08-11 07:32:00,1.80003,1.80003,1.79929,1.79929,100000000.0
2005-08-11 07:33:00,1.79864,1.79864,1.79821,1.79858,58100000.0
2005-08-11 07:34:00,1.79834,1.79848,1.79809,1.79809,95400000.0
2005-08-11 07:35:00,1.79822,1.79846,1.79822,1.79832,90299999.0
2005-08-11 07:36:00,1.79828,1.79828,1.79806,1.79809,94399999.0
2005-08-11 07:37:00,1.79797,1.79812,1.79797,1.79812,21300000.0
2005-08-11 07:38:00,1.79825,1.79827,1.79807,1.7981,48200000.0
2005-08-11 07:39:00,1.79811,1.79819,1.79811,1.79819,25000001.0
2005-08-11 07:40:00,1.7982,1.79862,1.7982,1.79851,124700000.0
2005-08-11 07:41:00,1.79834,1.79842,1.79826,1.79826,50899999.0
2005-08-11 07:42:00,1.79814,1.79814,1.79798,1.79803,68900000.0
2005-08-11 07:43:00,1.79814,1.79839,1.79814,1.79839,66999999.0
2005-08-11 07:44:00,1.79833,1.79856,1.79829,1.79856,37800001.0
2005-08-11 07:45:00,1.79873,1.79881,1.79867,1.7988,79799997.0
2005-08-11 07:46:00,1.79868,1.79894,1.7986,1.79873,102099998.0
2005-08-11 07:47:00,1.79899,1.79906,1.79899,1.79906,10000000.0
2005-08-11 07:48:00,1.79899,1.79907,1.79871,1.79884,87799997.0
2005-08-11 07:49:00,1.79884,1.79884,1.79824,1.79824,46000000.0
2005-08-11 07:50:00,1.79814,1.79814,1.79813,1.79813,9600000.0
2005-08-11 07:51:00,1.79816,1.79816,1.79805,1.79805,8800000.0
2005-08-11 07:52:00,1.79788,1.79788,1.79766,1.79776,53900000.0
2005-08-11 07:53:00,1.79731,1.79731,1.79717,1.79717,29499999.0
2005-08-11 07:54:00,1.79678,1.7971,1.79672,1.7971,66600001.0
2005-08-11 07:55:00,1.79733,1.79749,1.79728,1.79728,82600001.0
2005-08-11 07:56:00,1.79735,1.79749,1.79735,1.79739,59700000.0
2005-08-11 07:57:00,1.79718,1.79718,1.797,1.79714,60800000.0
2005-08-11 07:58:00,1.7972,1.7974,1.7972,1.7974,12900000.0
2005-08-11 07:59:00,1.79732,1.79732,1.79716,1.7973,7600000.0
2005-08-11 08:00:00,1.79727,1.79727,1.79723,1.79723,26299999.0
2005-08-11 08:01:00,1.79725,1.79725,1.79715,1.79715,80000000.0
2005-08-11 08:02:00,1.79726,1.79739,1.79726,1.79732,61600000.0
2005-08-11 08:03:00,1.79724,1.79725,1.79715,1.79716,31700000.0
2005-08-11 08:04:00,1.79723,1.79739,1.79723,1.79727,75200001.0
2005-08-11 08:05:00,1.79728,1.79733,1.79704,1.79727,117299997.0
2005-08-11 08:06:00,1.79715,1.79724,1.79709,1.79724,50400000.0
2005-08-11 08:07:00,1.79717,1.7974,1.79712,1.79738,54900000.0
2005-08-11 08:08:00,1.79727,1.79727,1.79696,1.79705,20400000.0
2005-08-11 08:09:00,1.79696,1.79727,1.79695,1.79727,56700001.0
2005-08-11 08:10:00,1.79729,1.79735,1.79724,1.79735,113300001.0
2005-08-11 08:11:00,1.79725,1.79725,1.79699,1.79706,65400000.0
2005-08-11 08:12:00,1.79708,1.79785,1.79694,1.79694,43500000.0
2005-08-11 08:13:00,1.79669,1.79669,1.79647,1.79647,43200000.0
2005-08-11 08:14:00,1.79655,1.79677,1.79655,1.79672,52100000.0
2005-08-11 08:15:00,1.79688,1.797,1.79671,1.79695,66199999.0
2005-08-11 08:16:00,1.79697,1.79713,1.79697,1.79713,20000001.0
2005-08-11 08:17:00,1.79723,1.79738,1.79723,1.79738,50800000.0
2005-08-11 08:18:00,1.79742,1.79749,1.79737,1.79737,28800000.0
2005-08-11 08:19:00,1.79725,1.79725,1.79692,1.79696,44800000.0
2005-08-11 08:20:00,1.79698,1.79708,1.79697,1.79699,63800001.0
2005-08-11 08:21:00,1.79691,1.79708,1.79681,1.79704,62200000.0
2005-08-11 08:22:00,1.7971,1.79717,1.79697,1.79697,122299997.0
2005-08-11 08:23:00,1.79692,1.79708,1.7969,1.79708,48600000.0
2005-08-11 08:24:00,1.79721,1.79732,1.79712,1.79732,37600000.0
2005-08-11 08:25:00,1.7974,1.7975,1.79705,1.79705,40500000.0
2005-08-11 08:26:00,1.79701,1.79734,1.79701,1.79722,119500001.0
2005-08-11 08:27:00,1.7972,1.79727,1.7972,1.7972,25800000.0
2005-08-11 08:28:00,1.7971,1.79728,1.7971,1.79726,41700000.0
2005-08-11 08:29:00,1.79738,1.79738,1.79726,1.79738,23400000.0
2005-08-11 08:30:00,1.79738,1.79743,1.79736,1.79738,35599999.0
2005-08-11 08:31:00,1.79736,1.79738,1.79705,1.7971,43400000.0
2005-08-11 08:32:00,1.79709,1.79717,1.79709,1.79717,21600000.0
2005-08-11 08:33:00,1.79711,1.79711,1.79708,1.79708,21100000.0
2005-08-11 08:34:00,1.79693,1.79696,1.79667,1.79667,57200000.0
2005-08-11 08:35:00,1.79667,1.79673,1.79664,1.7967,68100001.0
2005-08-11 08:36:00,1.79655,1.79655,1.79632,1.79639,50800001.0
2005-08-11 08:37:00,1.79639,1.79648,1.79639,1.79648,29200000.0
2005-08-11 08:38:00,1.79665,1.79686,1.79665,1.79686,75299999.0
2005-08-11 08:39:00,1.79697,1.79713,1.79697,1.79703,69500000.0
2005-08-11 08:40:00,1.79701,1.79719,1.79701,1.79718,123000001.0
2005-08-11 08:41:00,1.79721,1.79721,1.79672,1.79706,65000000.0
2005-08-11 08:42:00,1.7972,1.7974,1.7972,1.79737,55800000.0
2005-08-11 08:43:00,1.79735,1.79738,1.79713,1.79713,86600001.0
2005-08-11 08:44:00,1.79714,1.79714,1.79713,1.79713,20700000.0
2005-08-11 08:45:00,1.79731,1.79731,1.7972,1.79723,70600000.0
2005-08-11 08:46:00,1.79713,1.79727,1.79698,1.79727,100200000.0
2005-08-11 08:47:00,1.7973,1.7973,1.79702,1.79702,51400000.0
2005-08-11 08:48:00,1.79698,1.79707,1.79689,1.79689,49600000.0
2005-08-11 08:49:00,1.79691,1.79691,1.79665,1.79665,64600001.0
2005-08-11 08:50:00,1.79666,1.79669,1.79658,1.79669,49700001.0
2005-08-11 08:51:00,1.79678,1.79708,1.79676,1.79708,46000000.0
2005-08-11 08:52:00,1.79714,1.79741,1.79714,1.7973,49400000.0
2005-08-11 08:53:00,1.79729,1.79746,1.79729,1.79742,86100001.0
2005-08-11 08:54:00,1.79753,1.79773,1.79748,1.79773,58200000.0
2005-08-11 08:55:00,1.79765,1.79779,1.79757,1.79763,87499999.0
2005-08-11 08:56:00,1.79772,1.79785,1.79769,1.79783,47300001.0
2005-08-11 08:57:00,1.79796,1.79807,1.79795,1.79805,49900000.0
2005-08-11 08:58:00,1.79838,1.79861,1.79838,1.79861,65600000.0
2005-08-11 08:59:00,1.79867,1.7987,1.79847,1.79847,49600000.0
2005-08-11 09:00:00,1.7983,1.7983,1.79804,1.79804,109900001.0
2005-08-11 09:01:00,1.7981,1.79819,1.79806,1.7981,81400000.0
2005-08-11 09:02:00,1.79795,1.79804,1.79789,1.79791,66050001.0
2005-08-11 09:03:00,1.7979,1.798,1.7978,1.798,95100001.0
2005-08-11 09:04:00,1.79805,1.7984,1.79805,1.79834,93199999.0
2005-08-11 09:05:00,1.79843,1.79847,1.79835,1.79847,36600000.0
2005-08-11 09:06:00,1.79852,1.79864,1.7984,1.7986,90200000.0
2005-08-11 09:07:00,1.79858,1.79869,1.79855,1.79855,101500000.0
2005-08-11 09:08:00,1.7985,1.79881,1.7984,1.79881,72099998.0
2005-08-11 09:09:00,1.7993,1.80017,1.7993,1.80007,34500000.0
2005-08-11 09:10:00,1.7999,1.80005,1.79983,1.80005,65199999.0
2005-08-11 09:11:00,1.79998,1.79998,1.79989,1.79989,8700000.0
2005-08-11 09:12:00,1.79968,1.79968,1.79919,1.79933,56400000.0
2005-08-11 09:13:00,1.79912,1.79912,1.79896,1.79896,24600000.0
2005-08-11 09:14:00,1.79887,1.7992,1.79879,1.7992,41200001.0
2005-08-11 09:15:00,1.79946,1.79959,1.79946,1.79959,12000000.0
2005-08-11 09:16:00,1.80007,1.80009,1.79955,1.79955,45300000.0
2005-08-11 09:17:00,1.79957,1.79966,1.79942,1.79942,91000000.0
2005-08-11 09:18:00,1.79939,1.79949,1.79932,1.79949,60700001.0
2005-08-11 09:19:00,1.79965,1.79984,1.79965,1.79973,56200000.0
2005-08-11 09:20:00,1.79962,1.79971,1.79962,1.79968,30500000.0
2005-08-11 09:21:00,1.79968,1.80008,1.79966,1.80008,56300000.0
2005-08-11 09:22:00,1.8003,1.8003,1.8001,1.80018,116400001.0
2005-08-11 09:23:00,1.80023,1.80032,1.80011,1.80027,88599999.0
2005-08-11 09:24:00,1.80028,1.80028,1.80015,1.80015,40600000.0
2005-08-11 09:25:00,1.79999,1.80018,1.79999,1.80011,64600001.0
2005-08-11 09:26:00,1.80013,1.80018,1.80005,1.8001,58470000.0
2005-08-11 09:27:00,1.80007,1.80007,1.79996,1.80005,38599999.0
2005-08-11 09:28:00,1.80021,1.80045,1.80011,1.80011,48100000.0
2005-08-11 09:29:00,1.80047,1.80081,1.80047,1.80076,91100002.0
2005-08-11 09:30:00,1.80063,1.80066,1.80042,1.80042,64300000.0
2005-08-11 09:31:00,1.80031,1.80032,1.80013,1.80032,60100000.0
2005-08-11 09:32:00,1.80028,1.80041,1.80025,1.80041,32099999.0
2005-08-11 09:33:00,1.80026,1.80026,1.80009,1.80009,25599999.0
2005-08-11 09:34:00,1.79994,1.79997,1.79986,1.79995,82200002.0
2005-08-11 09:35:00,1.79985,1.7999,1.79976,1.7999,58500002.0
2005-08-11 09:36:00,1.7998,1.79982,1.79931,1.79931,136899996.0
2005-08-11 09:37:00,1.79916,1.79924,1.79904,1.79918,72099999.0
2005-08-11 09:38:00,1.79922,1.79953,1.79922,1.79953,32100000.0
2005-08-11 09:39:00,1.7994,1.79945,1.79922,1.79922,62100000.0
2005-08-11 09:40:00,1.79918,1.79918,1.7991,1.79914,74499998.0
2005-08-11 09:41:00,1.79881,1.79928,1.79881,1.79928,64599998.0
2005-08-11 09:42:00,1.79956,1.79977,1.79956,1.79972,73400000.0
2005-08-11 09:43:00,1.7999,1.79993,1.79983,1.79983,63000001.0
2005-08-11 09:44:00,1.79992,1.80031,1.79992,1.80027,140999998.0
2005-08-11 09:45:00,1.80049,1.80136,1.80049,1.80125,46800000.0
2005-08-11 09:46:00,1.80126,1.80178,1.80126,1.80178,55600000.0
2005-08-11 09:47:00,1.8017,1.8017,1.80137,1.8014,55400000.0
2005-08-11 09:48:00,1.80155,1.80202,1.80155,1.80192,56500000.0
2005-08-11 09:49:00,1.8018,1.8018,1.8015,1.8015,28400000.0
2005-08-11 09:50:00,1.80162,1.80171,1.80147,1.80166,59500000.0
2005-08-11 09:51:00,1.8017,1.80186,1.80157,1.80186,64900001.0
2005-08-11 09:52:00,1.80186,1.80211,1.80176,1.80197,98100002.0
2005-08-11 09:53:00,1.80214,1.80225,1.80213,1.80218,64800000.0
2005-08-11 09:54:00,1.80238,1.80312,1.80238,1.80307,85200000.0
2005-08-11 09:55:00,1.80298,1.80298,1.80245,1.80254,68399999.0
2005-08-11 09:56:00,1.80248,1.80248,1.80212,1.80212,19100000.0
2005-08-11 09:57:00,1.8021,1.80215,1.80208,1.8021,58500000.0
2005-08-11 09:58:00,1.80214,1.80234,1.80214,1.80234,20200000.0
2005-08-11 09:59:00,1.80233,1.80288,1.80233,1.80288,50500001.0
2005-08-11 10:00:00,1.80285,1.80292,1.80186,1.8019,54399999.0
2005-08-11 10:01:00,1.80181,1.80181,1.80133,1.80144,59900001.0
2005-08-11 10:02:00,1.8013,1.80134,1.80086,1.80119,70600001.0
2005-08-11 10:03:00,1.8015,1.80153,1.80138,1.80143,34600000.0
2005-08-11 10:04:00,1.80152,1.80173,1.80143,1.80162,63000000.0
2005-08-11 10:05:00,1.80165,1.80195,1.80158,1.80195,51400000.0
2005-08-11 10:06:00,1.80192,1.80206,1.80178,1.80191,94969999.0
2005-08-11 10:07:00,1.80188,1.80201,1.80185,1.80191,81500001.0
2005-08-11 10:08:00,1.80197,1.80234,1.80197,1.80234,43000000.0
2005-08-11 10:09:00,1.80245,1.8025,1.80225,1.80225,27600000.0
2005-08-11 10:10:00,1.80219,1.80317,1.80217,1.80317,80200000.0
2005-08-11 10:11:00,1.80352,1.80374,1.8035,1.8035,69100001.0
2005-08-11 10:12:00,1.80333,1.80338,1.80325,1.80331,90300000.0
2005-08-11 10:13:00,1.80333,1.80365,1.80333,1.80348,48900000.0
2005-08-11 10:14:00,1.80349,1.80382,1.80349,1.80376,44000000.0
2005-08-11 10:15:00,1.80399,1.80399,1.80369,1.80376,45500000.0
2005-08-11 10:16:00,1.80365,1.80365,1.80339,1.80339,40600000.0
2005-08-11 10:17:00,1.80346,1.80387,1.80337,1.80375,76100000.0
2005-08-11 10:18:00,1.80372,1.80379,1.8036,1.8037,69699998.0
2005-08-11 10:19:00,1.80366,1.80406,1.80366,1.80385,70000000.0
2005-08-11 10:20:00,1.8037,1.80377,1.80363,1.80377,90100000.0
2005-08-11 10:21:00,1.8038,1.80402,1.80375,1.80402,96100000.0
2005-08-11 10:22:00,1.80428,1.80475,1.80428,1.80463,35000000.0
2005-08-11 10:23:00,1.80458,1.80476,1.80436,1.80436,77000000.0
2005-08-11 10:24:00,1.80428,1.80428,1.80423,1.80423,27499999.0
2005-08-11 10:25:00,1.80424,1.8046,1.80421,1.80449,85399999.0
2005-08-11 10:26:00,1.80438,1.80453,1.80438,1.80453,74399999.0
2005-08-11 10:27:00,1.80435,1.80447,1.80425,1.80425,94900000.0
2005-08-11 10:28:00,1.80422,1.80425,1.80412,1.80412,42200000.0
2005-08-11 10:29:00,1.80399,1.80418,1.80398,1.80406,122669999.0
2005-08-11 10:30:00,1.80413,1.80428,1.80408,1.80408,45700000.0
2005-08-11 10:31:00,1.80394,1.80402,1.80388,1.80388,76000000.0
2005-08-11 10:32:00,1.80377,1.80377,1.80362,1.80362,24200000.0
2005-08-11 10:33:00,1.8037,1.80386,1.8037,1.80376,25400000.0
2005-08-11 10:34:00,1.80368,1.80371,1.80361,1.80371,36899999.0
2005-08-11 10:35:00,1.8037,1.8038,1.80363,1.80372,98599999.0
2005-08-11 10:36:00,1.80379,1.80388,1.8037,1.8037,105099999.0
2005-08-11 10:37:00,1.8037,1.80374,1.80365,1.80374,63299999.0
2005-08-11 10:38:00,1.80377,1.80381,1.80366,1.80376,70500001.0
2005-08-11 10:39:00,1.80377,1.8038,1.80342,1.80342,49300000.0
2005-08-11 10:40:00,1.80328,1.80332,1.80312,1.80323,64100000.0
2005-08-11 10:41:00,1.80302,1.80308,1.80261,1.80261,28900000.0
2005-08-11 10:42:00,1.80265,1.80266,1.80254,1.80266,46399999.0
2005-08-11 10:43:00,1.80274,1.80274,1.80262,1.80267,52099999.0
2005-08-11 10:44:00,1.8028,1.80314,1.8028,1.8031,79199999.0
2005-08-11 10:45:00,1.80315,1.80324,1.80296,1.80296,48199998.0
2005-08-11 10:46:00,1.80273,1.80286,1.8026,1.80265,89700002.0
2005-08-11 10:47:00,1.80265,1.80265,1.80249,1.8025,60299998.0
2005-08-11 10:48:00,1.80248,1.80266,1.80243,1.80265,127499999.0
2005-08-11 10:49:00,1.80254,1.80254,1.80245,1.80253,27800000.0
2005-08-11 10:50:00,1.80253,1.80261,1.80252,1.80252,39800000.0
2005-08-11 10:51:00,1.80264,1.80277,1.80263,1.80273,66700000.0
2005-08-11 10:52:00,1.80293,1.8032,1.80293,1.80313,77299998.0
2005-08-11 10:53:00,1.80328,1.80328,1.80296,1.80296,94699996.0
2005-08-11 10:54:00,1.80297,1.80297,1.80285,1.80296,45800000.0
2005-08-11 10:55:00,1.80293,1.80296,1.80276,1.8029,57500000.0
2005-08-11 10:56:00,1.80292,1.80299,1.80282,1.80291,58100000.0
2005-08-11 10:57:00,1.80287,1.8029,1.80277,1.80285,99599998.0
2005-08-11 10:58:00,1.8029,1.80307,1.8029,1.80307,122400001.0
2005-08-11 10:59:00,1.80315,1.8035,1.80315,1.8035,25600000.0
2005-08-11 11:00:00,1.80357,1.80359,1.80323,1.80327,77300002.0
2005-08-11 11:01:00,1.8033,1.80339,1.80322,1.80324,100099998.0
2005-08-11 11:02:00,1.80297,1.80298,1.80289,1.80289,51700001.0
2005-08-11 11:03:00,1.80294,1.80299,1.80283,1.80283,53000000.0
2005-08-11 11:04:00,1.80288,1.80293,1.80284,1.80284,37399999.0
2005-08-11 11:05:00,1.80292,1.80309,1.80292,1.80296,124499998.0
2005-08-11 11:06:00,1.80312,1.8035,1.80312,1.8035,57600000.0
2005-08-11 11:07:00,1.80373,1.80383,1.80364,1.80367,86600001.0
2005-08-11 11:08:00,1.80363,1.80363,1.80353,1.80357,51800000.0
2005-08-11 11:09:00,1.80355,1.80355,1.80319,1.80319,55400000.0
2005-08-11 11:10:00,1.80329,1.80331,1.80317,1.80331,85200000.0
2005-08-11 11:11:00,1.80323,1.80323,1.80291,1.80293,21500000.0
2005-08-11 11:12:00,1.80288,1.80291,1.80281,1.80283,29100000.0
2005-08-11 11:13:00,1.80295,1.80308,1.80291,1.80298,68199999.0
2005-08-11 11:14:00,1.80293,1.80297,1.80292,1.80292,34900000.0
2005-08-11 11:15:00,1.80292,1.80298,1.80292,1.80298,21200000.0
2005-08-11 11:16:00,1.8029,1.8029,1.8028,1.8028,68000000.0
2005-08-11 11:17:00,1.80268,1.8027,1.8026,1.8026,35999999.0
2005-08-11 11:18:00,1.80263,1.80264,1.8025,1.80261,98100002.0
2005-08-11 11:19:00,1.80252,1.80263,1.80252,1.80255,61100000.0
2005-08-11 11:20:00,1.80252,1.80258,1.80241,1.80241,53500001.0
2005-08-11 11:21:00,1.8025,1.80256,1.8025,1.80254,43099999.0
2005-08-11 11:22:00,1.80253,1.80255,1.80236,1.8024,58700000.0
2005-08-11 11:23:00,1.80237,1.80241,1.80233,1.80237,39600001.0
2005-08-11 11:24:00,1.8024,1.8024,1.8022,1.80221,78500000.0
2005-08-11 11:25:00,1.80206,1.80213,1.802,1.80202,113199999.0
2005-08-11 11:26:00,1.8022,1.80225,1.80207,1.80207,79200000.0
2005-08-11 11:27:00,1.80205,1.80228,1.80205,1.80217,88500000.0
2005-08-11 11:28:00,1.80223,1.80236,1.80215,1.80225,65500000.0
2005-08-11 11:29:00,1.80221,1.80239,1.80221,1.80235,68500001.0
2005-08-11 11:30:00,1.80232,1.80238,1.80228,1.80228,60200000.0
2005-08-11 11:31:00,1.80225,1.80247,1.80225,1.8024,116699998.0
2005-08-11 11:32:00,1.80238,1.80254,1.80235,1.80254,116900001.0
2005-08-11 11:33:00,1.80255,1.80265,1.80255,1.80265,53800000.0
2005-08-11 11:34:00,1.80263,1.80263,1.80247,1.80255,73050000.0
2005-08-11 11:35:00,1.80265,1.80289,1.80265,1.80289,70599999.0
2005-08-11 11:36:00,1.8029,1.80313,1.8029,1.80313,63000000.0
2005-08-11 11:37:00,1.80318,1.80328,1.80317,1.80328,71400001.0
2005-08-11 11:38:00,1.80327,1.8033,1.80324,1.80329,85300000.0
2005-08-11 11:39:00,1.80329,1.8033,1.80322,1.80322,19400000.0
2005-08-11 11:40:00,1.80313,1.80328,1.80313,1.80328,50900001.0
2005-08-11 11:41:00,1.80316,1.80316,1.80268,1.80268,30700000.0
2005-08-11 11:42:00,1.8027,1.80281,1.80263,1.80263,82200000.0
2005-08-11 11:43:00,1.80262,1.80269,1.80247,1.80247,58099999.0
2005-08-11 11:44:00,1.80257,1.80257,1.80246,1.80248,56300000.0
2005-08-11 11:45:00,1.80252,1.80267,1.80252,1.80253,45100000.0
2005-08-11 11:46:00,1.80253,1.80256,1.8024,1.80256,75800000.0
2005-08-11 11:47:00,1.8027,1.80295,1.8027,1.80295,79899999.0
2005-08-11 11:48:00,1.80297,1.803,1.8028,1.8028,91700001.0
2005-08-11 11:49:00,1.80271,1.8028,1.80271,1.80271,45199999.0
2005-08-11 11:50:00,1.80267,1.80267,1.80253,1.80258,135100001.0
2005-08-11 11:51:00,1.80242,1.80261,1.8024,1.80261,24200000.0
2005-08-11 11:52:00,1.80266,1.80266,1.80257,1.80265,45299999.0
2005-08-11 11:53:00,1.8026,1.80265,1.80258,1.80265,97500002.0
2005-08-11 11:54:00,1.80265,1.80286,1.80265,1.80274,103000000.0
2005-08-11 11:55:00,1.8028,1.80282,1.80275,1.80275,52799999.0
2005-08-11 11:56:00,1.80275,1.80289,1.80275,1.80282,142999999.0
2005-08-11 11:57:00,1.80271,1.80299,1.80264,1.80299,59400001.0
2005-08-11 11:58:00,1.80287,1.80287,1.80273,1.80279,32400000.0
2005-08-11 11:59:00,1.80294,1.80302,1.80284,1.80302,154999999.0
2005-08-11 12:00:00,1.80313,1.80313,1.80266,1.80266,91700000.0
2005-08-11 12:01:00,1.8026,1.80287,1.8026,1.80267,62900000.0
2005-08-11 12:02:00,1.80257,1.80259,1.80253,1.80258,62400001.0
2005-08-11 12:03:00,1.80267,1.80267,1.80254,1.80256,97200000.0
2005-08-11 12:04:00,1.80265,1.80284,1.80265,1.80273,120299997.0
2005-08-11 12:05:00,1.8028,1.8028,1.8026,1.80274,57900000.0
2005-08-11 12:06:00,1.80274,1.80291,1.80274,1.80283,60000000.0
2005-08-11 12:07:00,1.8029,1.80299,1.80289,1.80295,82300002.0
2005-08-11 12:08:00,1.8029,1.80295,1.8029,1.80295,60700001.0
2005-08-11 12:09:00,1.80293,1.80293,1.80282,1.80292,35800000.0
2005-08-11 12:10:00,1.80295,1.80295,1.80287,1.80295,50500000.0
2005-08-11 12:11:00,1.80293,1.80325,1.80293,1.80325,54700001.0
2005-08-11 12:12:00,1.80332,1.80332,1.80318,1.80318,132799999.0
2005-08-11 12:13:00,1.80323,1.80349,1.80323,1.80338,63599999.0
2005-08-11 12:14:00,1.80347,1.80367,1.80347,1.80363,44900001.0
2005-08-11 12:15:00,1.8036,1.8036,1.80343,1.80347,39000000.0
2005-08-11 12:16:00,1.80351,1.80353,1.80341,1.80353,57199998.0
2005-08-11 12:17:00,1.8035,1.8035,1.80319,1.80323,42299999.0
2005-08-11 12:18:00,1.8033,1.80346,1.8033,1.80332,98600001.0
2005-08-11 12:19:00,1.80333,1.80333,1.80314,1.80316,36700000.0
2005-08-11 12:20:00,1.80327,1.80328,1.80312,1.80323,50100000.0
2005-08-11 12:21:00,1.80317,1.80338,1.80317,1.80336,107399998.0
2005-08-11 12:22:00,1.80337,1.80349,1.80333,1.80339,78100000.0
2005-08-11 12:23:00,1.80353,1.80357,1.8035,1.80355,44799998.0
2005-08-11 12:24:00,1.80367,1.80387,1.80367,1.80378,55800000.0
2005-08-11 12:25:00,1.80367,1.80367,1.80341,1.80343,62699999.0
2005-08-11 12:26:00,1.80354,1.80372,1.80354,1.80367,61100000.0
2005-08-11 12:27:00,1.80358,1.80386,1.80353,1.80386,34600000.0
2005-08-11 12:28:00,1.80395,1.80395,1.80373,1.80373,126899998.0
2005-08-11 12:29:00,1.80372,1.80372,1.80352,1.80353,29500000.0
2005-08-11 12:30:00,1.80345,1.80347,1.80331,1.8034,139500002.0
2005-08-11 12:31:00,1.80345,1.80376,1.80345,1.80376,99200000.0
2005-08-11 12:32:00,1.80377,1.80379,1.80364,1.80369,48800001.0
2005-08-11 12:33:00,1.80377,1.80377,1.80351,1.80351,24300000.0
2005-08-11 12:34:00,1.8034,1.8034,1.8032,1.8032,19400000.0
2005-08-11 12:35:00,1.80299,1.80299,1.80226,1.80226,27000000.0
2005-08-11 12:36:00,1.80227,1.80257,1.80218,1.80257,63100000.0
2005-08-11 12:37:00,1.80253,1.80278,1.80251,1.80278,54400000.0
2005-08-11 12:38:00,1.80282,1.803,1.80278,1.803,32900000.0
2005-08-11 12:39:00,1.80298,1.80305,1.80291,1.80305,79900000.0
2005-08-11 12:40:00,1.80307,1.80307,1.80296,1.80298,46200000.0
2005-08-11 12:41:00,1.80287,1.803,1.80287,1.80295,53200000.0
2005-08-11 12:42:00,1.80295,1.80302,1.80292,1.80292,66200001.0
2005-08-11 12:43:00,1.80292,1.80294,1.80281,1.80293,123400000.0
2005-08-11 12:44:00,1.80298,1.80301,1.80287,1.8029,57299999.0
2005-08-11 12:45:00,1.80286,1.80286,1.8026,1.8027,53000000.0
2005-08-11 12:46:00,1.80276,1.80282,1.80269,1.80282,68000000.0
2005-08-11 12:47:00,1.80291,1.80312,1.80282,1.80296,95469999.0
2005-08-11 12:48:00,1.80293,1.80317,1.80293,1.80317,55699999.0
2005-08-11 12:49:00,1.80323,1.80326,1.80314,1.80323,42100000.0
2005-08-11 12:50:00,1.80316,1.80316,1.80278,1.80287,77500001.0
2005-08-11 12:51:00,1.80275,1.80292,1.8027,1.80292,30400000.0
2005-08-11 12:52:00,1.8028,1.80291,1.8028,1.80287,69500000.0
2005-08-11 12:53:00,1.80293,1.80301,1.80287,1.80289,88500002.0
2005-08-11 12:54:00,1.80288,1.80295,1.8028,1.8029,47399999.0
2005-08-11 12:55:00,1.80268,1.80268,1.8024,1.80248,47199999.0
2005-08-11 12:56:00,1.8025,1.80268,1.8025,1.80262,51800000.0
2005-08-11 12:57:00,1.80251,1.80262,1.80251,1.80262,18700000.0
2005-08-11 12:58:00,1.80272,1.80287,1.80271,1.80271,84999997.0
2005-08-11 12:59:00,1.80196,1.80196,1.80189,1.80189,23999999.0
2005-08-11 13:00:00,1.80244,1.80282,1.80244,1.80275,109199998.0
2005-08-11 13:01:00,1.80272,1.80297,1.80272,1.80295,77899999.0
2005-08-11 13:02:00,1.80288,1.80291,1.80284,1.80286,65400000.0
2005-08-11 13:03:00,1.80288,1.80288,1.80277,1.80282,112200003.0
2005-08-11 13:04:00,1.80268,1.80278,1.80264,1.80278,62099999.0
2005-08-11 13:05:00,1.80276,1.80289,1.80271,1.80283,22300000.0
2005-08-11 13:06:00,1.8029,1.8029,1.80265,1.80267,45800000.0
2005-08-11 13:07:00,1.8028,1.80303,1.8028,1.80292,116800002.0
2005-08-11 13:08:00,1.80315,1.80345,1.80283,1.80283,53400001.0
2005-08-11 13:09:00,1.80267,1.80287,1.80267,1.80277,45346994.0
2005-08-11 13:10:00,1.80267,1.80281,1.80267,1.80275,29000001.0
2005-08-11 13:11:00,1.80292,1.80338,1.80292,1.80333,35300000.0
2005-08-11 13:12:00,1.8032,1.80328,1.80303,1.80326,54500001.0
2005-08-11 13:13:00,1.80313,1.80334,1.80304,1.80334,36300000.0
2005-08-11 13:14:00,1.8033,1.80338,1.80318,1.80318,85799999.0
2005-08-11 13:15:00,1.8031,1.8031,1.80292,1.80299,73399998.0
2005-08-11 13:16:00,1.80307,1.80316,1.803,1.80314,53799999.0
2005-08-11 13:17:00,1.80322,1.80322,1.80296,1.80296,53100000.0
2005-08-11 13:18:00,1.8029,1.8029,1.8026,1.8026,56400000.0
2005-08-11 13:19:00,1.80264,1.80266,1.80249,1.80266,44300000.0
2005-08-11 13:20:00,1.80257,1.80257,1.80239,1.8024,24800000.0
2005-08-11 13:21:00,1.80242,1.80242,1.80227,1.80227,50299999.0
2005-08-11 13:22:00,1.80223,1.80226,1.80214,1.80226,68999999.0
2005-08-11 13:23:00,1.80245,1.80256,1.80245,1.80247,29600000.0
2005-08-11 13:24:00,1.8024,1.80252,1.8024,1.80246,107800001.0
2005-08-11 13:25:00,1.80254,1.80255,1.80249,1.8025,34399999.0
2005-08-11 13:26:00,1.80243,1.8025,1.80236,1.80236,38700000.0
2005-08-11 13:27:00,1.8024,1.80248,1.80235,1.80245,125000002.0
2005-08-11 13:28:00,1.80238,1.80238,1.80228,1.80228,71699999.0
2005-08-11 13:29:00,1.80231,1.80241,1.8023,1.80232,133999999.0
2005-08-11 13:30:00,1.80226,1.80232,1.80195,1.80195,47099999.0
2005-08-11 13:31:00,1.80203,1.80213,1.80203,1.80211,75300000.0
2005-08-11 13:32:00,1.80212,1.80229,1.80212,1.80225,44899999.0
2005-08-11 13:33:00,1.80227,1.80228,1.80195,1.80195,39200000.0
2005-08-11 13:34:00,1.80192,1.8022,1.80192,1.80211,105299999.0
2005-08-11 13:35:00,1.80214,1.80216,1.80214,1.80216,25000000.0
2005-08-11 13:36:00,1.80223,1.80229,1.80219,1.80226,118699999.0
2005-08-11 13:37:00,1.80228,1.80232,1.80215,1.80215,16400000.0
2005-08-11 13:38:00,1.8022,1.80225,1.80217,1.80218,46900000.0
2005-08-11 13:39:00,1.80216,1.80223,1.8021,1.80218,57500001.0
2005-08-11 13:40:00,1.80229,1.8024,1.80226,1.8024,62000000.0
2005-08-11 13:41:00,1.8024,1.8024,1.80222,1.80225,92200000.0
2005-08-11 13:42:00,1.80227,1.80242,1.80211,1.80224,41300000.0
2005-08-11 13:43:00,1.80229,1.80231,1.80229,1.80231,31100000.0
2005-08-11 13:44:00,1.8024,1.80255,1.80224,1.80241,39700000.0
2005-08-11 13:45:00,1.80236,1.80236,1.80217,1.80217,45800000.0
2005-08-11 13:46:00,1.80205,1.80205,1.80197,1.80199,27300000.0
2005-08-11 13:47:00,1.802,1.80204,1.80193,1.80194,71899999.0
2005-08-11 13:48:00,1.80191,1.80191,1.80167,1.80191,155200000.0
2005-08-11 13:49:00,1.8018,1.8018,1.80152,1.80165,52700000.0
2005-08-11 13:50:00,1.80158,1.80168,1.80157,1.8016,74100000.0
2005-08-11 13:51:00,1.80165,1.8018,1.80165,1.80166,41800000.0
2005-08-11 13:52:00,1.80161,1.80161,1.80132,1.80132,76099998.0
2005-08-11 13:53:00,1.80127,1.80161,1.80127,1.80153,34500000.0
2005-08-11 13:54:00,1.80154,1.8016,1.80144,1.80144,65100001.0
2005-08-11 13:55:00,1.80135,1.80136,1.80126,1.80136,46500000.0
2005-08-11 13:56:00,1.80149,1.80155,1.80143,1.80143,57099999.0
2005-08-11 13:57:00,1.80132,1.80141,1.80132,1.80136,92199998.0
2005-08-11 13:58:00,1.80128,1.80132,1.80124,1.80124,54200000.0
2005-08-11 13:59:00,1.80128,1.8013,1.80125,1.80125,62900001.0
2005-08-11 14:00:00,1.80126,1.80126,1.80102,1.80107,109400000.0
2005-08-11 14:01:00,1.80113,1.80113,1.80102,1.80102,110299998.0
2005-08-11 14:02:00,1.80105,1.80134,1.80105,1.80134,78300000.0
2005-08-11 14:03:00,1.8015,1.80152,1.80148,1.80148,55800000.0
2005-08-11 14:04:00,1.8015,1.80157,1.80148,1.80148,56699999.0
2005-08-11 14:05:00,1.80145,1.80155,1.80142,1.80142,29200000.0
2005-08-11 14:06:00,1.80142,1.80164,1.80142,1.80163,45200000.0
2005-08-11 14:07:00,1.80175,1.80184,1.80166,1.80176,53000000.0
2005-08-11 14:08:00,1.80186,1.80186,1.80173,1.80179,101500000.0
2005-08-11 14:09:00,1.80173,1.80177,1.80167,1.80177,40200000.0
2005-08-11 14:10:00,1.80187,1.80191,1.8017,1.80184,98700002.0
2005-08-11 14:11:00,1.80182,1.80204,1.80182,1.80198,38000000.0
2005-08-11 14:12:00,1.80194,1.80206,1.80193,1.80193,23500000.0
2005-08-11 14:13:00,1.80193,1.80193,1.80175,1.80181,75300000.0
2005-08-11 14:14:00,1.80185,1.80254,1.80185,1.80254,92899998.0
2005-08-11 14:15:00,1.80247,1.80247,1.80213,1.80219,64100001.0
2005-08-11 14:16:00,1.80217,1.80226,1.80204,1.80221,47100000.0
2005-08-11 14:17:00,1.80212,1.80212,1.80179,1.80179,43900001.0
2005-08-11 14:18:00,1.8018,1.80192,1.8018,1.80183,43200000.0
2005-08-11 14:19:00,1.80185,1.80206,1.80179,1.80205,85100000.0
2005-08-11 14:20:00,1.80207,1.80219,1.80201,1.80219,66100001.0
2005-08-11 14:21:00,1.80214,1.80228,1.80212,1.80212,81000000.0
2005-08-11 14:22:00,1.80212,1.80215,1.80199,1.80203,81300000.0
2005-08-11 14:23:00,1.80212,1.80223,1.80212,1.80223,37600000.0
2005-08-11 14:24:00,1.80221,1.80228,1.80183,1.80183,60600000.0
2005-08-11 14:25:00,1.80171,1.80184,1.80164,1.80168,83800001.0
2005-08-11 14:26:00,1.80194,1.80194,1.80178,1.80194,72999999.0
2005-08-11 14:27:00,1.80186,1.80202,1.80184,1.80202,78799999.0
2005-08-11 14:28:00,1.80196,1.80208,1.80196,1.80208,81600001.0
2005-08-11 14:29:00,1.80213,1.80213,1.80193,1.80193,58200000.0
2005-08-11 14:30:00,1.80224,1.80331,1.80224,1.80284,48399999.0
2005-08-11 14:31:00,1.80287,1.80342,1.80287,1.80312,65000000.0
2005-08-11 14:32:00,1.80297,1.80308,1.80253,1.80264,60600000.0
2005-08-11 14:33:00,1.80263,1.80302,1.80263,1.80292,120700003.0
2005-08-11 14:34:00,1.80265,1.80265,1.80222,1.8025,19300000.0
2005-08-11 14:35:00,1.80239,1.80244,1.80229,1.80234,63999998.0
2005-08-11 14:36:00,1.80242,1.80255,1.8023,1.80255,91699999.0
2005-08-11 14:37:00,1.80259,1.80259,1.80201,1.80205,46100000.0
2005-08-11 14:38:00,1.80207,1.80221,1.80201,1.80215,27000000.0
2005-08-11 14:39:00,1.80213,1.80226,1.80192,1.8021,61900000.0
2005-08-11 14:40:00,1.80206,1.80206,1.80166,1.80178,69499998.0
2005-08-11 14:41:00,1.80188,1.80206,1.80179,1.80206,54100000.0
2005-08-11 14:42:00,1.80223,1.80249,1.80217,1.80241,72000001.0
2005-08-11 14:43:00,1.80238,1.80257,1.80238,1.80252,109899998.0
2005-08-11 14:44:00,1.8025,1.8025,1.80233,1.80243,45200000.0
2005-08-11 14:45:00,1.80242,1.80248,1.80242,1.80243,80600000.0
2005-08-11 14:46:00,1.80245,1.80259,1.80245,1.80257,65899999.0
2005-08-11 14:47:00,1.8025,1.80281,1.80245,1.80281,83400001.0
2005-08-11 14:48:00,1.80294,1.80294,1.80275,1.80293,91400001.0
2005-08-11 14:49:00,1.80288,1.80289,1.80272,1.80286,22800000.0
2005-08-11 14:50:00,1.80306,1.80307,1.80299,1.80307,92100000.0
2005-08-11 14:51:00,1.80312,1.80333,1.80304,1.80333,71100000.0
2005-08-11 14:52:00,1.80326,1.80326,1.80287,1.80294,91899999.0
2005-08-11 14:53:00,1.80293,1.80315,1.80286,1.80315,65299999.0
2005-08-11 14:54:00,1.8033,1.80331,1.80318,1.80327,101000001.0
2005-08-11 14:55:00,1.80332,1.80373,1.80332,1.80373,53300000.0
2005-08-11 14:56:00,1.80361,1.8038,1.80346,1.8038,57999999.0
2005-08-11 14:57:00,1.80372,1.80376,1.80346,1.80349,95300000.0
2005-08-11 14:58:00,1.8035,1.8035,1.80326,1.80341,54200000.0
2005-08-11 14:59:00,1.8033,1.80352,1.8033,1.80348,79900001.0
2005-08-11 15:00:00,1.80352,1.8039,1.80352,1.8039,93200001.0
2005-08-11 15:01:00,1.80373,1.80376,1.80354,1.80375,58650000.0
2005-08-11 15:02:00,1.80388,1.80388,1.80339,1.80339,30500000.0
2005-08-11 15:03:00,1.80342,1.80371,1.80342,1.80371,63500000.0
2005-08-11 15:04:00,1.80387,1.80395,1.8038,1.8038,45100000.0
2005-08-11 15:05:00,1.80382,1.80382,1.80329,1.80329,43800001.0
2005-08-11 15:06:00,1.80309,1.8034,1.80309,1.8034,29770000.0
2005-08-11 15:07:00,1.80351,1.80357,1.8035,1.80357,25200000.0
2005-08-11 15:08:00,1.80367,1.80391,1.80367,1.80391,37200000.0
2005-08-11 15:09:00,1.80393,1.80438,1.80374,1.80438,96899998.0
2005-08-11 15:10:00,1.8045,1.80471,1.80425,1.80462,111000000.0
2005-08-11 15:11:00,1.80453,1.80453,1.80418,1.80418,66700000.0
2005-08-11 15:12:00,1.8042,1.8042,1.80399,1.80414,95699998.0
2005-08-11 15:13:00,1.80427,1.80438,1.80411,1.80412,52000000.0
2005-08-11 15:14:00,1.80407,1.80414,1.80398,1.80398,52900000.0
2005-08-11 15:15:00,1.80394,1.80404,1.80394,1.80404,62700000.0
2005-08-11 15:16:00,1.804,1.80424,1.804,1.80416,79600000.0
2005-08-11 15:17:00,1.80405,1.8043,1.80404,1.80425,62200001.0
2005-08-11 15:18:00,1.80436,1.80456,1.80436,1.80451,87700000.0
2005-08-11 15:19:00,1.80445,1.80469,1.80445,1.80455,88199999.0
2005-08-11 15:20:00,1.80492,1.8053,1.80487,1.8053,40600000.0
2005-08-11 15:21:00,1.80513,1.8053,1.80501,1.80523,117899999.0
2005-08-11 15:22:00,1.80529,1.80549,1.80529,1.80533,42800000.0
2005-08-11 15:23:00,1.80542,1.80567,1.80542,1.8056,59700000.0
2005-08-11 15:24:00,1.80572,1.80572,1.80548,1.80559,104999998.0
2005-08-11 15:25:00,1.80556,1.80562,1.8054,1.80552,86799999.0
2005-08-11 15:26:00,1.80555,1.80563,1.80547,1.80558,114900001.0
2005-08-11 15:27:00,1.80567,1.80567,1.80537,1.80537,63750001.0
2005-08-11 15:28:00,1.8052,1.80536,1.8052,1.80524,52499998.0
2005-08-11 15:29:00,1.80528,1.80531,1.80513,1.80523,100800000.0
2005-08-11 15:30:00,1.80516,1.80532,1.80516,1.80522,28400000.0
2005-08-11 15:31:00,1.80528,1.80569,1.80525,1.80569,42800000.0
2005-08-11 15:32:00,1.80558,1.80558,1.80525,1.80543,66800000.0
2005-08-11 15:33:00,1.80556,1.80584,1.80556,1.80581,83500001.0
2005-08-11 15:34:00,1.80573,1.80596,1.80573,1.80596,55900000.0
2005-08-11 15:35:00,1.80606,1.80646,1.80596,1.80646,51900000.0
2005-08-11 15:36:00,1.8065,1.8067,1.8065,1.8067,53799999.0
2005-08-11 15:37:00,1.80676,1.80686,1.80666,1.80686,73399999.0
2005-08-11 15:38:00,1.80737,1.80858,1.80737,1.80853,48200000.0
2005-08-11 15:39:00,1.80827,1.80835,1.80805,1.80826,55699999.0
2005-08-11 15:40:00,1.80822,1.80824,1.80776,1.8078,98900001.0
2005-08-11 15:41:00,1.80783,1.80786,1.80769,1.80786,71000000.0
2005-08-11 15:42:00,1.80793,1.80832,1.8078,1.80832,184200000.0
2005-08-11 15:43:00,1.80833,1.80845,1.8082,1.80845,47050000.0
2005-08-11 15:44:00,1.80833,1.80833,1.80821,1.80829,35500000.0
2005-08-11 15:45:00,1.80822,1.8083,1.80809,1.80809,74500001.0
2005-08-11 15:46:00,1.80802,1.80802,1.80765,1.80765,54500000.0
2005-08-11 15:47:00,1.80758,1.80776,1.80753,1.80764,82600000.0
2005-08-11 15:48:00,1.80768,1.80768,1.80736,1.80742,132500000.0
2005-08-11 15:49:00,1.80735,1.80777,1.80735,1.80775,106600000.0
2005-08-11 15:50:00,1.80782,1.80785,1.80763,1.80763,72899999.0
2005-08-11 15:51:00,1.80756,1.80778,1.80756,1.80778,46800000.0
2005-08-11 15:52:00,1.80765,1.8077,1.80756,1.80759,61000000.0
2005-08-11 15:53:00,1.80768,1.80772,1.80762,1.80762,84999999.0
2005-08-11 15:54:00,1.80764,1.80775,1.80762,1.80763,58100001.0
2005-08-11 15:55:00,1.80763,1.80785,1.80761,1.80785,31400000.0
2005-08-11 15:56:00,1.80793,1.80793,1.80784,1.80786,101199999.0
2005-08-11 15:57:00,1.80783,1.80783,1.80749,1.80749,29500000.0
2005-08-11 15:58:00,1.80755,1.80776,1.80755,1.80755,44400001.0
2005-08-11 15:59:00,1.80753,1.80767,1.8075,1.8076,46600000.0
2005-08-11 16:00:00,1.80775,1.80787,1.80761,1.80767,84499998.0
2005-08-11 16:01:00,1.8078,1.8078,1.80747,1.80765,81200000.0
2005-08-11 16:02:00,1.80762,1.8077,1.80762,1.80768,35200000.0
2005-08-11 16:03:00,1.80764,1.80764,1.80752,1.80758,54299999.0
2005-08-11 16:04:00,1.80757,1.80757,1.80738,1.80745,82599999.0
2005-08-11 16:05:00,1.80736,1.80739,1.80736,1.80739,40299998.0
2005-08-11 16:06:00,1.80742,1.80758,1.80742,1.80758,20999999.0
2005-08-11 16:07:00,1.80752,1.80752,1.80734,1.80734,25600000.0
2005-08-11 16:08:00,1.80751,1.80751,1.8073,1.80738,67700001.0
2005-08-11 16:09:00,1.80733,1.80733,1.8072,1.80728,14300000.0
2005-08-11 16:10:00,1.8072,1.80727,1.80709,1.80725,22600000.0
2005-08-11 16:11:00,1.80729,1.80729,1.8071,1.80712,32500001.0
2005-08-11 16:12:00,1.80696,1.80696,1.80685,1.80685,31700000.0
2005-08-11 16:13:00,1.8069,1.80702,1.80682,1.80702,94400002.0
2005-08-11 16:14:00,1.80688,1.80691,1.8067,1.80691,87099999.0
2005-08-11 16:15:00,1.80692,1.80692,1.80682,1.80682,83100001.0
2005-08-11 16:16:00,1.80664,1.80675,1.80663,1.80668,74100001.0
2005-08-11 16:17:00,1.80695,1.80712,1.80683,1.80711,48500000.0
2005-08-11 16:18:00,1.80715,1.80737,1.80715,1.8073,58300000.0
2005-08-11 16:19:00,1.80735,1.80746,1.80735,1.80739,20000000.0
2005-08-11 16:20:00,1.80734,1.80739,1.80724,1.80727,36100000.0
2005-08-11 16:21:00,1.80739,1.80744,1.80725,1.80725,54400000.0
2005-08-11 16:22:00,1.80729,1.80752,1.80727,1.80752,64200000.0
2005-08-11 16:23:00,1.80748,1.80758,1.80734,1.80758,80599999.0
2005-08-11 16:24:00,1.80738,1.80738,1.80708,1.80714,28500000.0
2005-08-11 16:25:00,1.80717,1.80717,1.80707,1.80716,56799998.0
2005-08-11 16:26:00,1.80725,1.80725,1.80694,1.80704,69600000.0
2005-08-11 16:27:00,1.80698,1.8071,1.80695,1.8071,32150000.0
2005-08-11 16:28:00,1.80718,1.8073,1.80712,1.80712,114300003.0
2005-08-11 16:29:00,1.8072,1.80726,1.80711,1.80725,105799999.0
2005-08-11 16:30:00,1.80714,1.80721,1.80709,1.80711,68599999.0
2005-08-11 16:31:00,1.80702,1.80718,1.80702,1.8071,79200000.0
2005-08-11 16:32:00,1.80715,1.80731,1.80715,1.80731,43599999.0
2005-08-11 16:33:00,1.80727,1.80738,1.80722,1.80722,44400000.0
2005-08-11 16:34:00,1.80712,1.80737,1.80705,1.80729,82299999.0
2005-08-11 16:35:00,1.80721,1.80733,1.80713,1.80725,75400000.0
2005-08-11 16:36:00,1.80727,1.80727,1.80704,1.80704,60000000.0
2005-08-11 16:37:00,1.80697,1.80697,1.80682,1.80693,30100001.0
2005-08-11 16:38:00,1.80682,1.80693,1.80677,1.80693,16900000.0
2005-08-11 16:39:00,1.80685,1.80695,1.80683,1.80695,95600000.0
2005-08-11 16:40:00,1.80688,1.8069,1.8068,1.8068,40200001.0
2005-08-11 16:41:00,1.80664,1.80699,1.80664,1.80688,92300001.0
2005-08-11 16:42:00,1.80685,1.80685,1.80678,1.8068,36500000.0
2005-08-11 16:43:00,1.8068,1.80694,1.80656,1.80656,99900001.0
2005-08-11 16:44:00,1.80647,1.80652,1.80641,1.80648,37200000.0
2005-08-11 16:45:00,1.80647,1.80648,1.80638,1.80645,26700000.0
2005-08-11 16:46:00,1.80657,1.80664,1.80653,1.80653,44300000.0
2005-08-11 16:47:00,1.80655,1.80663,1.80655,1.80659,84500000.0
2005-08-11 16:48:00,1.80657,1.80662,1.80649,1.80649,17100000.0
2005-08-11 16:49:00,1.80648,1.80662,1.80646,1.80657,54600001.0
2005-08-11 16:50:00,1.80652,1.80659,1.80651,1.80651,45200000.0
2005-08-11 16:51:00,1.80651,1.80662,1.80648,1.80662,149600000.0
2005-08-11 16:52:00,1.80668,1.80673,1.80668,1.8067,34300000.0
2005-08-11 16:53:00,1.80655,1.80665,1.80655,1.80665,83999999.0
2005-08-11 16:54:00,1.80666,1.8067,1.80657,1.8067,52300000.0
2005-08-11 16:55:00,1.80672,1.80683,1.8066,1.80681,141500002.0
2005-08-11 16:56:00,1.80688,1.80712,1.80688,1.80704,53800002.0
2005-08-11 16:57:00,1.80718,1.80732,1.80715,1.80732,97300002.0
2005-08-11 16:58:00,1.80737,1.80766,1.80737,1.80766,97100000.0
2005-08-11 16:59:00,1.80773,1.80818,1.80772,1.80818,58200001.0
2005-08-11 17:00:00,1.80793,1.80809,1.80788,1.80788,150000002.0
2005-08-11 17:01:00,1.80786,1.80786,1.80773,1.80773,39000000.0
2005-08-11 17:02:00,1.80777,1.80777,1.80766,1.8077,54200001.0
2005-08-11 17:03:00,1.80761,1.80767,1.80752,1.80752,43000000.0
2005-08-11 17:04:00,1.80745,1.80758,1.80737,1.80758,69100002.0
2005-08-11 17:05:00,1.80768,1.80785,1.80765,1.80776,60800000.0
2005-08-11 17:06:00,1.80795,1.80831,1.80795,1.80831,102400001.0
2005-08-11 17:07:00,1.8084,1.80863,1.8084,1.80859,60500002.0
2005-08-11 17:08:00,1.80857,1.8086,1.80847,1.80857,98500001.0
2005-08-11 17:09:00,1.8086,1.80884,1.8084,1.8084,48999999.0
2005-08-11 17:10:00,1.8082,1.8082,1.80761,1.80767,81999998.0
2005-08-11 17:11:00,1.80767,1.80773,1.80716,1.80721,122100002.0
2005-08-11 17:12:00,1.80715,1.80719,1.80669,1.80669,55700000.0
2005-08-11 17:13:00,1.80679,1.80715,1.80679,1.80715,8900000.0
2005-08-11 17:14:00,1.80743,1.80745,1.80719,1.80719,78600000.0
2005-08-11 17:15:00,1.80693,1.80694,1.80681,1.80681,68300000.0
2005-08-11 17:16:00,1.80678,1.80696,1.80673,1.80696,53500000.0
2005-08-11 17:17:00,1.80699,1.80707,1.80699,1.80707,32100000.0
2005-08-11 17:18:00,1.80702,1.80703,1.80702,1.80703,34400000.0
2005-08-11 17:19:00,1.80689,1.80696,1.80684,1.80684,100500000.0
2005-08-11 17:20:00,1.80698,1.80716,1.80698,1.80716,86899999.0
2005-08-11 17:21:00,1.80719,1.80756,1.80715,1.80756,25200000.0
2005-08-11 17:22:00,1.8076,1.80782,1.80755,1.80772,53800000.0
2005-08-11 17:23:00,1.80755,1.80755,1.80725,1.80728,82099999.0
2005-08-11 17:24:00,1.80738,1.80738,1.80733,1.80738,51800000.0
2005-08-11 17:25:00,1.8075,1.80759,1.80746,1.8075,36400000.0
2005-08-11 17:26:00,1.80757,1.80757,1.80733,1.80738,51200000.0
2005-08-11 17:27:00,1.8075,1.80751,1.80725,1.80732,36000000.0
2005-08-11 17:28:00,1.80725,1.80753,1.80718,1.8074,89100002.0
2005-08-11 17:29:00,1.80733,1.80733,1.80724,1.80724,39800001.0
2005-08-11 17:30:00,1.8072,1.8072,1.80695,1.80715,107199997.0
2005-08-11 17:31:00,1.80713,1.80722,1.80713,1.80722,1100000.0
2005-08-11 17:32:00,1.80724,1.80731,1.80721,1.80722,21200000.0
2005-08-11 17:33:00,1.80723,1.80728,1.80712,1.80728,67500000.0
2005-08-11 17:34:00,1.8073,1.8073,1.8071,1.80718,110700002.0
2005-08-11 17:35:00,1.80709,1.80712,1.80692,1.80692,72600001.0
2005-08-11 17:36:00,1.80698,1.80717,1.80698,1.80707,42600001.0
2005-08-11 17:37:00,1.80702,1.8071,1.80699,1.80702,73800001.0
2005-08-11 17:38:00,1.80704,1.80727,1.80704,1.80725,26100000.0
2005-08-11 17:39:00,1.80751,1.80751,1.80709,1.80709,49700000.0
2005-08-11 17:40:00,1.80695,1.80695,1.80675,1.80687,50100000.0
2005-08-11 17:41:00,1.80683,1.80697,1.80683,1.80694,106400000.0
2005-08-11 17:42:00,1.80699,1.80718,1.80699,1.80714,64800001.0
2005-08-11 17:43:00,1.80711,1.80711,1.80684,1.80684,73600000.0
2005-08-11 17:44:00,1.8068,1.8068,1.80644,1.80656,122600002.0
2005-08-11 17:45:00,1.80655,1.80661,1.80644,1.80657,18400000.0
2005-08-11 17:46:00,1.80664,1.80671,1.8066,1.80666,24900000.0
2005-08-11 17:47:00,1.80679,1.80707,1.80679,1.80701,36700000.0
2005-08-11 17:48:00,1.80707,1.80727,1.80707,1.80718,28600000.0
2005-08-11 17:49:00,1.80725,1.80735,1.80717,1.80735,70300001.0
2005-08-11 17:50:00,1.80722,1.80722,1.80696,1.80696,64200001.0
2005-08-11 17:51:00,1.80692,1.80715,1.80692,1.80715,92800000.0
2005-08-11 17:52:00,1.80718,1.80718,1.80708,1.8071,49000000.0
2005-08-11 17:53:00,1.80696,1.80711,1.80696,1.80711,9700000.0
2005-08-11 17:54:00,1.80696,1.80696,1.80686,1.80695,66400001.0
2005-08-11 17:55:00,1.80697,1.80701,1.8069,1.8069,33500000.0
2005-08-11 17:56:00,1.8068,1.80685,1.8068,1.80685,46000001.0
2005-08-11 17:57:00,1.80678,1.80678,1.80663,1.80663,38299999.0
2005-08-11 17:58:00,1.80659,1.80663,1.80653,1.80659,68999998.0
2005-08-11 17:59:00,1.80661,1.80663,1.80641,1.80641,48899999.0
2005-08-11 18:00:00,1.80645,1.80655,1.80638,1.80644,112400002.0
2005-08-11 18:01:00,1.80655,1.80681,1.80655,1.80675,725700005.0
2005-08-11 18:02:00,1.80673,1.80673,1.80655,1.80665,1144400002.0
2005-08-11 18:03:00,1.80667,1.80681,1.80665,1.80667,1382799999.0
2005-08-11 18:04:00,1.80671,1.80671,1.80654,1.8066,812799998.0
2005-08-11 18:05:00,1.80655,1.80662,1.8064,1.80642,806300002.0
2005-08-11 18:06:00,1.8064,1.80648,1.80625,1.80635,1154200007.0
2005-08-11 18:07:00,1.80632,1.80632,1.80614,1.80617,1153200001.0
2005-08-11 18:08:00,1.80619,1.80649,1.80619,1.80638,1215399999.0
2005-08-11 18:09:00,1.80644,1.80664,1.80643,1.80664,511699999.0
2005-08-11 18:10:00,1.80667,1.80681,1.80666,1.80666,751400000.0
2005-08-11 18:11:00,1.80666,1.80666,1.80636,1.80655,550600000.0
2005-08-11 18:12:00,1.80658,1.80667,1.80652,1.80653,719900003.0
2005-08-11 18:13:00,1.8065,1.80663,1.80649,1.80657,598899996.0
2005-08-11 18:14:00,1.80662,1.80662,1.80649,1.80659,913899995.0
2005-08-11 18:15:00,1.80664,1.80667,1.80654,1.80657,969299999.0
2005-08-11 18:16:00,1.80655,1.80664,1.8065,1.80664,648200002.0
2005-08-11 18:17:00,1.80663,1.80663,1.80648,1.8065,430599998.0
2005-08-11 18:18:00,1.8065,1.80655,1.80642,1.80647,654699998.0
2005-08-11 18:19:00,1.80655,1.80658,1.80647,1.80648,544300000.0
2005-08-11 18:20:00,1.8065,1.80655,1.80648,1.80655,512799998.0
2005-08-11 18:21:00,1.80658,1.80671,1.80654,1.80656,748399995.0
2005-08-11 18:22:00,1.80656,1.80665,1.80652,1.8066,487700000.0
2005-08-11 18:23:00,1.80663,1.80663,1.8065,1.80657,736849997.0
2005-08-11 18:24:00,1.80658,1.80693,1.80658,1.8067,890550003.0
2005-08-11 18:25:00,1.80666,1.80685,1.80666,1.80672,668400005.0
2005-08-11 18:26:00,1.80682,1.80688,1.80662,1.80683,520049999.0
2005-08-11 18:27:00,1.80687,1.80694,1.80679,1.80694,673200000.0
2005-08-11 18:28:00,1.80697,1.80714,1.80696,1.80713,338800002.0
2005-08-11 18:29:00,1.80712,1.80724,1.80699,1.80699,800100000.0
2005-08-11 18:30:00,1.807,1.80726,1.807,1.80723,804700000.0
2005-08-11 18:31:00,1.80726,1.80737,1.80711,1.80737,542300002.0
2005-08-11 18:32:00,1.8074,1.80745,1.80735,1.8074,379000002.0
2005-08-11 18:33:00,1.80752,1.80817,1.80752,1.80811,810099995.0
2005-08-11 18:34:00,1.80807,1.80821,1.80793,1.80812,679099998.0
2005-08-11 18:35:00,1.80797,1.80838,1.80797,1.8083,360900001.0
2005-08-11 18:36:00,1.80843,1.8085,1.80829,1.80838,77600000.0
2005-08-11 18:37:00,1.80818,1.80818,1.80761,1.80762,136600001.0
2005-08-11 18:38:00,1.80764,1.80785,1.80754,1.8077,164100000.0
2005-08-11 18:39:00,1.80763,1.80763,1.80754,1.80757,146099999.0
2005-08-11 18:40:00,1.80748,1.80748,1.80731,1.8074,364800002.0
2005-08-11 18:41:00,1.8074,1.80752,1.8074,1.80745,382400000.0
2005-08-11 18:42:00,1.80731,1.80731,1.80669,1.80669,124699999.0
2005-08-11 18:43:00,1.80673,1.80708,1.80673,1.80708,96999999.0
2005-08-11 18:44:00,1.80717,1.80732,1.80715,1.8072,465399997.0
2005-08-11 18:45:00,1.80721,1.80732,1.80716,1.80732,171099999.0
2005-08-11 18:46:00,1.80729,1.80733,1.80721,1.80728,110300000.0
2005-08-11 18:47:00,1.80727,1.80728,1.80721,1.80722,213799999.0
2005-08-11 18:48:00,1.80715,1.80733,1.80715,1.80727,324300002.0
2005-08-11 18:49:00,1.8073,1.8073,1.80728,1.80728,43500000.0
2005-08-11 18:50:00,1.80741,1.80766,1.8073,1.80763,215900001.0
2005-08-11 18:51:00,1.80728,1.80738,1.80718,1.80728,414000000.0
2005-08-11 18:52:00,1.80716,1.80732,1.80709,1.80732,582099999.0
2005-08-11 18:53:00,1.80728,1.80732,1.80716,1.80716,499599999.0
2005-08-11 18:54:00,1.80712,1.80726,1.80705,1.80705,224799999.0
2005-08-11 18:55:00,1.8071,1.80715,1.80705,1.8071,609270001.0
2005-08-11 18:56:00,1.8071,1.80715,1.80705,1.80715,347699999.0
2005-08-11 18:57:00,1.80711,1.80717,1.80696,1.80713,354349997.0
2005-08-11 18:58:00,1.80705,1.80714,1.80677,1.8068,592999995.0
2005-08-11 18:59:00,1.80677,1.80694,1.80677,1.80679,396650000.0
2005-08-11 19:00:00,1.80675,1.80699,1.80675,1.8068,278400003.0
2005-08-11 19:01:00,1.80688,1.80708,1.80688,1.80708,68300000.0
2005-08-11 19:02:00,1.80708,1.80708,1.80695,1.80698,415700000.0
2005-08-11 19:03:00,1.80687,1.80687,1.80662,1.80684,629600001.0
2005-08-11 19:04:00,1.80697,1.80722,1.80694,1.80722,338900000.0
2005-08-11 19:05:00,1.80729,1.80798,1.80729,1.80798,111899999.0
2005-08-11 19:06:00,1.80795,1.80808,1.80786,1.8079,613599998.0
2005-08-11 19:07:00,1.80782,1.80782,1.80755,1.80768,317346994.0
2005-08-11 19:08:00,1.80762,1.80781,1.80747,1.80772,550499999.0
2005-08-11 19:09:00,1.80772,1.80839,1.80772,1.80839,314549994.0
2005-08-11 19:10:00,1.80837,1.80837,1.80789,1.80789,418599996.0
2005-08-11 19:11:00,1.80789,1.80796,1.8078,1.8078,90900001.0
2005-08-11 19:12:00,1.80784,1.80784,1.80762,1.80777,241050000.0
2005-08-11 19:13:00,1.8079,1.80843,1.8079,1.80833,444100003.0
2005-08-11 19:14:00,1.80832,1.80842,1.80831,1.80842,229249999.0
2005-08-11 19:15:00,1.80858,1.80878,1.80858,1.80878,295900000.0
2005-08-11 19:16:00,1.80885,1.80906,1.80885,1.80906,170599998.0
2005-08-11 19:17:00,1.80911,1.80911,1.80889,1.80897,196900000.0
2005-08-11 19:18:00,1.80892,1.80892,1.80869,1.80876,228899999.0
2005-08-11 19:19:00,1.80872,1.80879,1.80855,1.80855,358000001.0
2005-08-11 19:20:00,1.8085,1.80855,1.80845,1.8085,461999998.0
2005-08-11 19:21:00,1.8085,1.8085,1.8084,1.8084,408800002.0
2005-08-11 19:22:00,1.80842,1.80858,1.80842,1.80844,332600000.0
2005-08-11 19:23:00,1.80837,1.80837,1.8082,1.80833,273200001.0
2005-08-11 19:24:00,1.80833,1.80833,1.80824,1.80833,165899998.0
2005-08-11 19:25:00,1.80837,1.80843,1.80835,1.80838,109399999.0
2005-08-11 19:26:00,1.80835,1.80835,1.80825,1.80825,302100001.0
2005-08-11 19:27:00,1.8083,1.80838,1.80825,1.8083,516299999.0
2005-08-11 19:28:00,1.80822,1.80837,1.80813,1.80836,446000004.0
2005-08-11 19:29:00,1.80831,1.80841,1.80823,1.80823,336499998.0
2005-08-11 19:30:00,1.80827,1.80846,1.80827,1.8083,394700000.0
2005-08-11 19:31:00,1.80826,1.80831,1.8079,1.80808,280700001.0
2005-08-11 19:32:00,1.8081,1.80829,1.8081,1.80811,389800001.0
2005-08-11 19:33:00,1.8081,1.80816,1.80806,1.8081,231599997.0
2005-08-11 19:34:00,1.80805,1.80812,1.80792,1.80809,186100002.0
2005-08-11 19:35:00,1.80808,1.80813,1.80797,1.80806,379299998.0
2005-08-11 19:36:00,1.80805,1.80808,1.80795,1.808,417600003.0
2005-08-11 19:37:00,1.80795,1.8081,1.80793,1.808,295299998.0
2005-08-11 19:38:00,1.80799,1.80799,1.80792,1.80792,106300002.0
2005-08-11 19:39:00,1.80791,1.808,1.80788,1.808,111200000.0
2005-08-11 19:40:00,1.80806,1.80825,1.80806,1.8082,371150001.0
2005-08-11 19:41:00,1.80825,1.80884,1.80825,1.80858,355599997.0
2005-08-11 19:42:00,1.8086,1.80874,1.80834,1.80847,333800000.0
2005-08-11 19:43:00,1.80849,1.80881,1.80841,1.80881,130400000.0
2005-08-11 19:44:00,1.8089,1.80898,1.80885,1.80885,398100002.0
2005-08-11 19:45:00,1.80892,1.8091,1.80888,1.8091,164599999.0
2005-08-11 19:46:00,1.80908,1.80911,1.80903,1.80903,306699999.0
2005-08-11 19:47:00,1.80898,1.80898,1.8089,1.80897,114900000.0
2005-08-11 19:48:00,1.80898,1.80898,1.8088,1.8089,214299998.0
2005-08-11 19:49:00,1.809,1.80914,1.809,1.80906,372999996.0
2005-08-11 19:50:00,1.80907,1.80913,1.80903,1.80913,284799997.0
2005-08-11 19:51:00,1.80908,1.80914,1.80903,1.80907,297299999.0
2005-08-11 19:52:00,1.809,1.80907,1.80891,1.80893,163000001.0
2005-08-11 19:53:00,1.80897,1.809,1.80889,1.80889,60100001.0
2005-08-11 19:54:00,1.80885,1.80892,1.80884,1.80889,243700000.0
2005-08-11 19:55:00,1.80883,1.80883,1.80873,1.80873,106300000.0
2005-08-11 19:56:00,1.8087,1.8087,1.80863,1.80865,270399998.0
2005-08-11 19:57:00,1.80842,1.80864,1.80842,1.80852,268246993.0
2005-08-11 19:58:00,1.80848,1.80853,1.8084,1.80842,329100001.0
2005-08-11 19:59:00,1.80838,1.80843,1.80836,1.80836,396699998.0
2005-08-11 20:00:00,1.8084,1.80845,1.8084,1.80845,236000001.0
2005-08-11 20:01:00,1.80847,1.80881,1.80847,1.80881,194099999.0
2005-08-11 20:02:00,1.80887,1.80893,1.80883,1.8089,177200001.0
2005-08-11 20:03:00,1.80888,1.80891,1.80883,1.80883,59900000.0
2005-08-11 20:04:00,1.80882,1.80888,1.80879,1.80886,207969998.0
2005-08-11 20:05:00,1.80888,1.80888,1.80876,1.80888,149100001.0
2005-08-11 20:06:00,1.80902,1.8092,1.80897,1.8091,184200003.0
2005-08-11 20:07:00,1.80909,1.80913,1.80889,1.80908,119900001.0
2005-08-11 20:08:00,1.80917,1.80924,1.80914,1.80924,342000001.0
2005-08-11 20:09:00,1.8092,1.80973,1.8092,1.80956,112100001.0
2005-08-11 20:10:00,1.80958,1.80958,1.80931,1.80931,119500001.0
2005-08-11 20:11:00,1.80937,1.80938,1.80932,1.80935,50199999.0
2005-08-11 20:12:00,1.80926,1.80932,1.80917,1.80922,473899999.0
2005-08-11 20:13:00,1.80917,1.80931,1.80917,1.80923,155700000.0
2005-08-11 20:14:00,1.80932,1.80942,1.8093,1.8093,145700000.0
2005-08-11 20:15:00,1.80934,1.80967,1.80934,1.80962,397500001.0
2005-08-11 20:16:00,1.80957,1.80965,1.80948,1.80948,100900001.0
2005-08-11 20:17:00,1.80936,1.80942,1.80936,1.80939,78300000.0
2005-08-11 20:18:00,1.8094,1.80957,1.80932,1.80932,126270001.0
2005-08-11 20:19:00,1.80934,1.80942,1.80929,1.80936,108300002.0
2005-08-11 20:20:00,1.8093,1.80935,1.80913,1.80927,177546994.0
2005-08-11 20:21:00,1.80927,1.8093,1.80921,1.80921,172699999.0
2005-08-11 20:22:00,1.80923,1.80937,1.80923,1.80923,169699998.0
2005-08-11 20:23:00,1.80918,1.80929,1.80908,1.80908,468600000.0
2005-08-11 20:24:00,1.80921,1.80921,1.80895,1.80907,96200000.0
2005-08-11 20:25:00,1.80909,1.80915,1.809,1.80913,399700002.0
2005-08-11 20:26:00,1.80911,1.80925,1.8091,1.80918,691799998.0
2005-08-11 20:27:00,1.80924,1.80924,1.80916,1.8092,317599996.0
2005-08-11 20:28:00,1.80945,1.80967,1.80933,1.80957,392200002.0
2005-08-11 20:29:00,1.80915,1.80918,1.8091,1.8091,215800000.0
2005-08-11 20:30:00,1.80909,1.80911,1.80897,1.80905,943499996.0
2005-08-11 20:31:00,1.80903,1.80905,1.80897,1.809,549800002.0
2005-08-11 20:32:00,1.80902,1.80916,1.809,1.8091,538900001.0
2005-08-11 20:33:00,1.80912,1.80922,1.80905,1.8091,226100001.0
2005-08-11 20:34:00,1.80918,1.80924,1.80913,1.80913,106400001.0
2005-08-11 20:35:00,1.80915,1.80927,1.80915,1.80922,18600000.0
2005-08-11 20:36:00,1.80924,1.80924,1.80894,1.80906,178600001.0
2005-08-11 20:37:00,1.80909,1.80912,1.809,1.809,175600002.0
2005-08-11 20:38:00,1.80898,1.80908,1.80894,1.80894,308799998.0
2005-08-11 20:39:00,1.80893,1.80897,1.80879,1.80893,249700000.0
2005-08-11 20:40:00,1.80894,1.80918,1.80894,1.80902,182700000.0
2005-08-11 20:41:00,1.80894,1.80903,1.80888,1.809,218999998.0
2005-08-11 20:42:00,1.80902,1.8091,1.80901,1.80901,63800000.0
2005-08-11 20:43:00,1.80913,1.80913,1.80891,1.80891,240399996.0
2005-08-11 20:44:00,1.8089,1.80894,1.80886,1.80888,478200000.0
2005-08-11 20:45:00,1.80887,1.80894,1.80887,1.80887,174800003.0
2005-08-11 20:46:00,1.80887,1.80895,1.80887,1.80887,82800000.0
2005-08-11 20:47:00,1.80872,1.80872,1.80853,1.80865,368199999.0
2005-08-11 20:48:00,1.80864,1.80881,1.80864,1.80881,191249999.0
2005-08-11 20:49:00,1.80883,1.80883,1.8087,1.80883,125699998.0
2005-08-11 20:50:00,1.80883,1.80888,1.80877,1.80885,446000002.0
2005-08-11 20:51:00,1.8088,1.8088,1.80864,1.80877,434600000.0
2005-08-11 20:52:00,1.80879,1.80894,1.80879,1.80888,186600000.0
2005-08-11 20:53:00,1.80888,1.80899,1.80882,1.80895,698200001.0
2005-08-11 20:54:00,1.8093,1.8095,1.80905,1.8092,389499993.0
2005-08-11 20:55:00,1.80898,1.80901,1.80892,1.80899,391400001.0
2005-08-11 20:56:00,1.809,1.80905,1.80897,1.809,469600002.0
2005-08-11 20:57:00,1.80901,1.80913,1.809,1.8091,406870000.0
2005-08-11 20:58:00,1.8091,1.8091,1.80894,1.809,222899999.0
2005-08-11 20:59:00,1.80898,1.80899,1.80859,1.80862,530799999.0
2005-08-11 21:00:00,1.80862,1.80887,1.80858,1.80882,370099999.0
2005-08-11 21:01:00,1.80882,1.80909,1.80873,1.8089,425700000.0
2005-08-11 21:02:00,1.80892,1.80921,1.80881,1.80921,156499999.0
2005-08-11 21:03:00,1.80918,1.80921,1.80912,1.80918,219200002.0
2005-08-11 21:04:00,1.80942,1.80969,1.80929,1.80967,214800000.0
2005-08-11 21:05:00,1.8092,1.80936,1.8092,1.80922,215800002.0
2005-08-11 21:06:00,1.80918,1.80923,1.80917,1.8092,255999998.0
2005-08-11 21:07:00,1.80928,1.80928,1.80905,1.80923,48000000.0
2005-08-11 21:08:00,1.80922,1.80922,1.80913,1.80913,29100000.0
2005-08-11 21:09:00,1.80947,1.80963,1.80922,1.80938,124400001.0
2005-08-11 21:10:00,1.80914,1.80914,1.80907,1.80914,108099999.0
2005-08-11 21:11:00,1.80902,1.80923,1.80902,1.80914,102100000.0
2005-08-11 21:12:00,1.8094,1.80961,1.80935,1.80955,65900000.0
2005-08-11 21:13:00,1.80911,1.80923,1.80911,1.80917,172800003.0
2005-08-11 21:14:00,1.80942,1.80975,1.80923,1.80966,292299998.0
2005-08-11 21:15:00,1.80967,1.80972,1.80928,1.80943,219999999.0
2005-08-11 21:16:00,1.80922,1.80922,1.80911,1.80911,47700000.0
2005-08-11 21:17:00,1.80925,1.80945,1.80919,1.80943,187200000.0
2005-08-11 21:18:00,1.80913,1.80917,1.8091,1.8091,12600000.0
2005-08-11 21:19:00,1.80916,1.80923,1.80914,1.80923,142799999.0
2005-08-11 21:20:00,1.80923,1.80923,1.80909,1.80914,248500000.0
2005-08-11 21:21:00,1.80914,1.80924,1.80914,1.8092,130800001.0
2005-08-11 21:22:00,1.80922,1.80922,1.80902,1.80902,195500000.0
2005-08-11 21:23:00,1.80928,1.80946,1.80916,1.80939,56999999.0
2005-08-11 21:24:00,1.80898,1.80908,1.80894,1.809,263299996.0
2005-08-11 21:25:00,1.80901,1.8091,1.809,1.809,101200000.0
2005-08-11 21:26:00,1.80925,1.80952,1.80921,1.80941,76799999.0
2005-08-11 21:27:00,1.80903,1.80913,1.80903,1.80909,85699999.0
2005-08-11 21:28:00,1.80912,1.80922,1.80907,1.80922,245500000.0
2005-08-11 21:29:00,1.80922,1.8093,1.80914,1.8093,60300000.0
2005-08-11 21:30:00,1.80937,1.80942,1.80931,1.80937,21900000.0
2005-08-11 21:31:00,1.80933,1.80933,1.80922,1.80928,54800000.0
2005-08-11 21:32:00,1.80937,1.80945,1.80929,1.80937,223100000.0
2005-08-11 21:33:00,1.80937,1.80953,1.80925,1.80934,325500002.0
2005-08-11 21:34:00,1.80943,1.80972,1.80943,1.8097,192399998.0
2005-08-11 21:35:00,1.80972,1.80972,1.80959,1.80961,63999999.0
2005-08-11 21:36:00,1.8097,1.80992,1.8097,1.8097,128800001.0
2005-08-11 21:37:00,1.80965,1.8097,1.8096,1.80966,154300000.0
2005-08-11 21:38:00,1.80961,1.80966,1.80957,1.8096,76400000.0
2005-08-11 21:39:00,1.80968,1.80979,1.80955,1.80964,137300000.0
2005-08-11 21:40:00,1.80965,1.80979,1.80965,1.8097,53000000.0
2005-08-11 21:41:00,1.80973,1.80978,1.80967,1.80972,229200001.0
2005-08-11 21:42:00,1.80973,1.80978,1.80972,1.80978,87100000.0
2005-08-11 21:43:00,1.80977,1.80986,1.80977,1.80985,105900002.0
2005-08-11 21:44:00,1.81001,1.81092,1.81001,1.81083,112300001.0
2005-08-11 21:45:00,1.81084,1.81089,1.81077,1.81084,100800000.0
2005-08-11 21:46:00,1.81087,1.81095,1.81087,1.81087,134600003.0
2005-08-11 21:47:00,1.81087,1.81101,1.8107,1.811,139599999.0
2005-08-11 21:48:00,1.811,1.81107,1.81096,1.81107,102300001.0
2005-08-11 21:49:00,1.81103,1.81103,1.8109,1.81098,113500002.0
2005-08-11 21:50:00,1.81097,1.81101,1.81088,1.81088,48999999.0
2005-08-11 21:51:00,1.81082,1.81082,1.81024,1.81037,276799999.0
2005-08-11 21:52:00,1.81045,1.81099,1.81045,1.81099,47000000.0
2005-08-11 21:53:00,1.81108,1.81108,1.81094,1.81099,44199999.0
2005-08-11 21:54:00,1.81098,1.81111,1.81095,1.81095,73400000.0
2005-08-11 21:55:00,1.81098,1.81108,1.81096,1.811,270349998.0
2005-08-11 21:56:00,1.81098,1.8111,1.81098,1.81105,105200002.0
2005-08-11 21:57:00,1.81102,1.81102,1.81088,1.8109,126700002.0
2005-08-11 21:58:00,1.81081,1.81083,1.81068,1.81071,128799998.0
2005-08-11 21:59:00,1.81071,1.81082,1.81067,1.81073,438500001.0
2005-08-11 22:00:00,1.81078,1.81101,1.81065,1.81065,170700002.0
2005-08-11 22:01:00,1.81067,1.81085,1.81062,1.81062,70000000.0
2005-08-11 22:02:00,1.81057,1.81064,1.81047,1.81062,253400000.0
2005-08-11 22:03:00,1.8106,1.81066,1.81053,1.81053,128000002.0
2005-08-11 22:04:00,1.81054,1.8109,1.81054,1.8108,416399999.0
2005-08-11 22:05:00,1.81082,1.81088,1.81079,1.81088,89199999.0
2005-08-11 22:06:00,1.81088,1.81094,1.81084,1.81089,41200000.0
2005-08-11 22:07:00,1.81095,1.81095,1.8109,1.8109,37799999.0
2005-08-11 22:08:00,1.81085,1.81085,1.81062,1.81062,45400000.0
2005-08-11 22:09:00,1.81056,1.81063,1.81048,1.81063,59300001.0
2005-08-11 22:10:00,1.81056,1.81056,1.81051,1.81052,7400000.0
2005-08-11 22:11:00,1.81053,1.81074,1.81053,1.81069,71399999.0
2005-08-11 22:12:00,1.81068,1.81068,1.8106,1.81065,154699997.0
2005-08-11 22:13:00,1.81077,1.81115,1.81077,1.81088,68600000.0
2005-08-11 22:14:00,1.81095,1.81109,1.8109,1.81101,49200000.0
2005-08-11 22:15:00,1.81112,1.81119,1.81104,1.81107,247999998.0
2005-08-11 22:16:00,1.811,1.81101,1.81073,1.81082,255799999.0
2005-08-11 22:17:00,1.81075,1.81085,1.8107,1.8108,19600000.0
2005-08-11 22:18:00,1.81088,1.81096,1.81077,1.81077,98199999.0
2005-08-11 22:19:00,1.81076,1.81081,1.81064,1.8108,81699999.0
2005-08-11 22:20:00,1.81082,1.81093,1.81078,1.81078,117399999.0
2005-08-11 22:21:00,1.81082,1.81088,1.8108,1.81084,167200002.0
2005-08-11 22:22:00,1.81087,1.81098,1.81085,1.81086,88600000.0
2005-08-11 22:23:00,1.81081,1.81087,1.81069,1.81069,148499999.0
2005-08-11 22:24:00,1.81071,1.81084,1.8107,1.81075,82800002.0
2005-08-11 22:25:00,1.81087,1.81088,1.81078,1.8108,76299999.0
2005-08-11 22:26:00,1.81077,1.81084,1.81073,1.81084,60700000.0
2005-08-11 22:27:00,1.81073,1.81075,1.81055,1.81075,45200000.0
2005-08-11 22:28:00,1.81082,1.81082,1.81068,1.81071,106500003.0
2005-08-11 22:29:00,1.81073,1.81086,1.81072,1.81075,252400002.0
2005-08-11 22:30:00,1.81081,1.81085,1.81078,1.81078,105800001.0
2005-08-11 22:31:00,1.8108,1.81099,1.8108,1.81088,130299997.0
2005-08-11 22:32:00,1.81095,1.81095,1.81077,1.81077,267700001.0
2005-08-11 22:33:00,1.81085,1.8109,1.81085,1.81085,132200002.0
2005-08-11 22:34:00,1.81086,1.81094,1.81081,1.81082,213400000.0
2005-08-11 22:35:00,1.81083,1.81094,1.81083,1.81094,13000000.0
2005-08-11 22:36:00,1.81092,1.81092,1.81075,1.81075,54600000.0
2005-08-11 22:37:00,1.81087,1.81094,1.81086,1.8109,98699999.0
2005-08-11 22:38:00,1.81078,1.81078,1.81068,1.81078,46500000.0
2005-08-11 22:39:00,1.81075,1.81075,1.81036,1.81036,45500000.0
2005-08-11 22:40:00,1.81036,1.81054,1.81036,1.81043,42600000.0
2005-08-11 22:41:00,1.81058,1.81058,1.81045,1.81056,118400001.0
2005-08-11 22:42:00,1.81087,1.81093,1.81074,1.81074,86400000.0
2005-08-11 22:43:00,1.81045,1.81045,1.81035,1.81037,115000000.0
2005-08-11 22:44:00,1.81039,1.81042,1.81035,1.81036,151900002.0
2005-08-11 22:45:00,1.81041,1.81044,1.81032,1.81044,55300000.0
2005-08-11 22:46:00,1.81049,1.81066,1.81049,1.81063,61800000.0
2005-08-11 22:47:00,1.81066,1.81074,1.81063,1.81064,78600001.0
2005-08-11 22:48:00,1.81063,1.81074,1.81062,1.81062,51800000.0
2005-08-11 22:49:00,1.81062,1.81062,1.81054,1.81055,46400000.0
2005-08-11 22:50:00,1.81055,1.81065,1.81052,1.81055,46799999.0
2005-08-11 22:51:00,1.81059,1.81063,1.81049,1.81058,65700000.0
2005-08-11 22:52:00,1.81052,1.81066,1.81052,1.81065,72800001.0
2005-08-11 22:53:00,1.8106,1.8106,1.81028,1.81052,47200001.0
2005-08-11 22:54:00,1.81048,1.81048,1.81018,1.8103,64600000.0
2005-08-11 22:55:00,1.81035,1.81049,1.81035,1.8104,38400000.0
2005-08-11 22:56:00,1.81039,1.81058,1.81039,1.8105,140499999.0
2005-08-11 22:57:00,1.81058,1.81058,1.81043,1.81052,6400000.0
2005-08-11 22:58:00,1.81031,1.81056,1.81031,1.81056,71150000.0
2005-08-11 22:59:00,1.8106,1.8106,1.8105,1.81055,127500002.0
2005-08-11 23:00:00,1.81056,1.81076,1.81056,1.81073,76500002.0
2005-08-11 23:01:00,1.81094,1.81101,1.81083,1.81088,74000001.0
2005-08-11 23:02:00,1.81087,1.8111,1.8108,1.81084,81099999.0
2005-08-11 23:03:00,1.8111,1.81126,1.81089,1.81104,35900000.0
2005-08-11 23:04:00,1.81137,1.81151,1.81122,1.81149,54300000.0
2005-08-11 23:05:00,1.81153,1.81185,1.81133,1.81158,118399999.0
2005-08-11 23:06:00,1.81146,1.81183,1.81142,1.8117,93699998.0
2005-08-11 23:07:00,1.81165,1.81214,1.81163,1.81214,44400000.0
2005-08-11 23:08:00,1.81233,1.81265,1.81189,1.8124,81100000.0
2005-08-11 23:09:00,1.81225,1.81271,1.81225,1.81236,93100001.0
2005-08-11 23:10:00,1.81239,1.81243,1.81212,1.81236,100500000.0
2005-08-11 23:11:00,1.8123,1.81251,1.81225,1.81236,21700000.0
2005-08-11 23:12:00,1.8123,1.81246,1.81197,1.81197,36199999.0
2005-08-11 23:13:00,1.81212,1.81235,1.81197,1.81197,54000000.0
2005-08-11 23:14:00,1.81198,1.81223,1.8119,1.81215,85800001.0
2005-08-11 23:15:00,1.81231,1.81265,1.81231,1.81246,83000000.0
2005-08-11 23:16:00,1.81262,1.81264,1.81208,1.81227,60600000.0
2005-08-11 23:17:00,1.8124,1.81256,1.81234,1.81249,82200001.0
2005-08-11 23:18:00,1.81078,1.81202,1.81078,1.81202,44900000.0
2005-08-11 23:19:00,1.81203,1.81203,1.81178,1.81186,89700001.0
2005-08-11 23:20:00,1.812,1.81207,1.81198,1.81207,57700001.0
2005-08-11 23:21:00,1.81233,1.81276,1.81233,1.81276,39800000.0
2005-08-11 23:22:00,1.81207,1.8122,1.81207,1.81218,111500001.0
2005-08-11 23:23:00,1.81208,1.81215,1.81205,1.81215,52600000.0
2005-08-11 23:24:00,1.81222,1.8123,1.81207,1.81207,51200002.0
2005-08-11 23:25:00,1.81183,1.81183,1.81167,1.81167,33699999.0
2005-08-11 23:26:00,1.8115,1.8115,1.81148,1.81148,26299999.0
2005-08-11 23:27:00,1.81141,1.8115,1.81141,1.8115,18000000.0
2005-08-11 23:28:00,1.812,1.81209,1.81154,1.81179,83600001.0
2005-08-11 23:29:00,1.81157,1.81164,1.81152,1.81163,124100000.0
2005-08-11 23:30:00,1.81165,1.81172,1.81165,1.81171,86400001.0
2005-08-11 23:31:00,1.8113,1.81159,1.8113,1.81149,101800000.0
2005-08-11 23:32:00,1.8118,1.81196,1.81157,1.81167,73299998.0
2005-08-11 23:33:00,1.8115,1.8115,1.8115,1.8115,22500000.0
2005-08-11 23:34:00,1.81177,1.81186,1.81145,1.81145,43600000.0
2005-08-11 23:35:00,1.81152,1.81187,1.81152,1.8117,24900000.0
2005-08-11 23:36:00,1.81155,1.81188,1.8114,1.81168,101100000.0
2005-08-11 23:37:00,1.81155,1.81155,1.81155,1.81155,20000000.0
2005-08-11 23:38:00,1.81155,1.81196,1.81152,1.81183,116799998.0
2005-08-11 23:39:00,1.81147,1.81151,1.81139,1.81139,19600000.0
2005-08-11 23:40:00,1.81163,1.81201,1.81162,1.81188,95199999.0
2005-08-11 23:41:00,1.8117,1.8119,1.81152,1.81176,55400000.0
2005-08-11 23:42:00,1.81145,1.81145,1.81145,1.81145,2400000.0
2005-08-11 23:43:00,1.81142,1.81154,1.81142,1.81154,61600000.0
2005-08-11 23:44:00,1.81146,1.81149,1.81144,1.81148,53000000.0
2005-08-11 23:45:00,1.81155,1.81157,1.8114,1.81157,30500000.0
2005-08-11 23:46:00,1.8115,1.81157,1.81149,1.81149,54599999.0
2005-08-11 23:47:00,1.81158,1.81158,1.81156,1.81157,18800000.0
2005-08-11 23:48:00,1.81158,1.8116,1.81152,1.81152,27900000.0
2005-08-11 23:49:00,1.81143,1.81143,1.81062,1.8108,50000000.0
2005-08-11 23:50:00,1.81108,1.81142,1.81089,1.81089,30300000.0
2005-08-11 23:51:00,1.81066,1.81072,1.81066,1.81072,32000000.0
2005-08-11 23:52:00,1.81156,1.81172,1.81135,1.81144,158800000.0
2005-08-11 23:53:00,1.81073,1.81095,1.81042,1.81095,20150000.0
2005-08-11 23:54:00,1.81109,1.81116,1.81087,1.81087,37600000.0
2005-08-11 23:55:00,1.81081,1.81081,1.81074,1.81074,15200000.0
2005-08-11 23:56:00,1.81103,1.81151,1.81103,1.81125,43800001.0
2005-08-11 23:57:00,1.81066,1.81066,1.81064,1.81064,26300000.0
2005-08-11 23:58:00,1.81056,1.81068,1.81044,1.81066,39200000.0
2005-08-11 23:59:00,1.81077,1.81082,1.81077,1.81082,58399998.0
2005-08-12 00:00:00,1.81077,1.81082,1.8107,1.81082,43000001.0
2005-08-12 00:01:00,1.81117,1.81133,1.81117,1.81133,6400000.0
2005-08-12 00:02:00,1.81133,1.81133,1.81111,1.81119,21200000.0
2005-08-12 00:03:00,1.81129,1.81216,1.81129,1.81216,41000000.0
2005-08-12 00:04:00,1.81214,1.81214,1.81211,1.81211,9800000.0
2005-08-12 00:05:00,1.81228,1.81254,1.81209,1.81254,54900000.0
2005-08-12 00:06:00,1.81275,1.81305,1.8126,1.81273,124500001.0
2005-08-12 00:07:00,1.81255,1.81265,1.81255,1.8126,98199999.0
2005-08-12 00:08:00,1.81262,1.8127,1.81249,1.81253,49800000.0
2005-08-12 00:09:00,1.81259,1.81324,1.81259,1.81324,89299998.0
2005-08-12 00:10:00,1.81326,1.81326,1.813,1.813,21100000.0
2005-08-12 00:11:00,1.81288,1.81288,1.81277,1.81277,16700000.0
2005-08-12 00:12:00,1.81259,1.81259,1.81259,1.81259,14400000.0
2005-08-12 00:13:00,1.81237,1.81245,1.81237,1.8124,85999998.0
2005-08-12 00:14:00,1.81238,1.81238,1.81228,1.81231,66900000.0
2005-08-12 00:15:00,1.81234,1.81241,1.8123,1.81238,29200000.0
2005-08-12 00:16:00,1.81248,1.81248,1.81232,1.81235,28100000.0
2005-08-12 00:17:00,1.81228,1.81228,1.81192,1.81192,72299999.0
2005-08-12 00:18:00,1.81212,1.81221,1.81211,1.81212,24500000.0
2005-08-12 00:19:00,1.81213,1.81222,1.81212,1.81221,26000000.0
2005-08-12 00:20:00,1.81217,1.8123,1.81214,1.81214,69900000.0
2005-08-12 00:21:00,1.8121,1.8121,1.8121,1.8121,14900000.0
2005-08-12 00:22:00,1.81214,1.81214,1.81199,1.81207,83300000.0
2005-08-12 00:23:00,1.81217,1.81217,1.8121,1.81215,52999999.0
2005-08-12 00:24:00,1.81211,1.81211,1.81196,1.81205,68099998.0
2005-08-12 00:25:00,1.81215,1.81251,1.81215,1.81251,49400000.0
2005-08-12 00:26:00,1.81242,1.81243,1.81219,1.81219,40800000.0
2005-08-12 00:27:00,1.812,1.81212,1.812,1.81204,74300000.0
2005-08-12 00:28:00,1.81254,1.81259,1.8121,1.81224,59700000.0
2005-08-12 00:29:00,1.81195,1.81222,1.81195,1.81222,85500000.0
2005-08-12 00:30:00,1.81217,1.81217,1.81208,1.81208,32700000.0
2005-08-12 00:31:00,1.81205,1.81205,1.81205,1.81205,800000.0
2005-08-12 00:32:00,1.81255,1.81255,1.81209,1.81217,75400000.0
2005-08-12 00:33:00,1.81205,1.81205,1.81205,1.81205,26500000.0
2005-08-12 00:34:00,1.81205,1.81205,1.81202,1.81202,22699999.0
2005-08-12 00:35:00,1.81207,1.81214,1.81199,1.81199,51600000.0
2005-08-12 00:36:00,1.81198,1.81208,1.81198,1.81207,41300000.0
2005-08-12 00:37:00,1.81199,1.81199,1.81188,1.81188,10400000.0
2005-08-12 00:38:00,1.81185,1.81187,1.81185,1.81187,1600000.0
2005-08-12 00:39:00,1.81208,1.81213,1.81208,1.81209,30300000.0
2005-08-12 00:40:00,1.8123,1.81247,1.8122,1.81225,118900000.0
2005-08-12 00:41:00,1.81214,1.81221,1.81214,1.81218,17600000.0
2005-08-12 00:42:00,1.8121,1.81215,1.81202,1.8121,45599999.0
2005-08-12 00:43:00,1.81254,1.81263,1.81225,1.8124,63500000.0
2005-08-12 00:44:00,1.81209,1.81209,1.81199,1.81201,48100000.0
2005-08-12 00:45:00,1.81226,1.81255,1.81221,1.81225,91700000.0
2005-08-12 00:46:00,1.81198,1.8121,1.81196,1.8121,83500001.0
2005-08-12 00:47:00,1.8121,1.81215,1.81207,1.81212,62400000.0
2005-08-12 00:48:00,1.8121,1.81212,1.81205,1.81212,41000000.0
2005-08-12 00:49:00,1.81215,1.81227,1.81212,1.81212,65000000.0
2005-08-12 00:50:00,1.81218,1.81219,1.81215,1.81217,75200001.0
2005-08-12 00:51:00,1.81238,1.81253,1.81235,1.81236,88900000.0
2005-08-12 00:52:00,1.81213,1.81213,1.81203,1.81206,58799999.0
2005-08-12 00:53:00,1.812,1.81213,1.812,1.81203,75500001.0
2005-08-12 00:54:00,1.8121,1.81215,1.8121,1.81215,30000000.0
2005-08-12 00:55:00,1.81226,1.81253,1.81221,1.81237,54700000.0
2005-08-12 00:56:00,1.81207,1.81207,1.81203,1.81203,13200000.0
2005-08-12 00:57:00,1.81208,1.81208,1.812,1.812,71400002.0
2005-08-12 00:58:00,1.81196,1.81202,1.81193,1.812,78700001.0
2005-08-12 00:59:00,1.81205,1.81208,1.81192,1.812,66299999.0
2005-08-12 01:00:00,1.81198,1.81205,1.81198,1.81205,24800000.0
2005-08-12 01:01:00,1.81203,1.81208,1.81195,1.81202,60800000.0
2005-08-12 01:02:00,1.81199,1.8121,1.81198,1.81198,15200000.0
2005-08-12 01:03:00,1.8122,1.81244,1.81216,1.81231,81500001.0
2005-08-12 01:04:00,1.81202,1.81205,1.81197,1.81198,77600000.0
2005-08-12 01:05:00,1.81205,1.81205,1.81195,1.812,110799996.0
2005-08-12 01:06:00,1.812,1.8121,1.8119,1.8121,81900000.0
2005-08-12 01:07:00,1.81208,1.81212,1.81195,1.81195,43099999.0
2005-08-12 01:08:00,1.8118,1.8118,1.81165,1.81165,23500000.0
2005-08-12 01:09:00,1.81145,1.81145,1.8112,1.8112,65600000.0
2005-08-12 01:10:00,1.81122,1.81135,1.81115,1.81115,63700000.0
2005-08-12 01:11:00,1.81118,1.8113,1.81116,1.8113,38600000.0
2005-08-12 01:12:00,1.81125,1.81126,1.81114,1.81114,18700000.0
2005-08-12 01:13:00,1.81113,1.81114,1.81102,1.81112,43700000.0
2005-08-12 01:14:00,1.81108,1.81108,1.81092,1.81094,46700000.0
2005-08-12 01:15:00,1.81091,1.81111,1.81087,1.81111,59500000.0
2005-08-12 01:16:00,1.81107,1.81108,1.81103,1.81103,36000000.0
2005-08-12 01:17:00,1.81142,1.81145,1.81109,1.81124,72200002.0
2005-08-12 01:18:00,1.81103,1.81103,1.81092,1.81096,46600000.0
2005-08-12 01:19:00,1.81099,1.81111,1.81096,1.811,31000000.0
2005-08-12 01:20:00,1.81096,1.81099,1.81096,1.81099,3100000.0
2005-08-12 01:21:00,1.8111,1.81126,1.81107,1.81122,72900000.0
2005-08-12 01:22:00,1.81082,1.8109,1.81082,1.8109,22200000.0
2005-08-12 01:23:00,1.81089,1.81101,1.81086,1.81097,86900001.0
2005-08-12 01:24:00,1.81088,1.81097,1.81088,1.81097,38300001.0
2005-08-12 01:25:00,1.811,1.81107,1.81089,1.81106,17800000.0
2005-08-12 01:26:00,1.81126,1.81132,1.81122,1.81132,34800000.0
2005-08-12 01:27:00,1.81143,1.81173,1.8114,1.81156,83399999.0
2005-08-12 01:28:00,1.81127,1.81127,1.81111,1.81111,24800000.0
2005-08-12 01:29:00,1.81122,1.81126,1.81111,1.81126,33800000.0
2005-08-12 01:30:00,1.81131,1.81131,1.81112,1.8112,62000000.0
2005-08-12 01:31:00,1.81132,1.81132,1.81124,1.81128,59799999.0
2005-08-12 01:32:00,1.81132,1.81137,1.81125,1.81125,80300000.0
2005-08-12 01:33:00,1.81112,1.81112,1.81093,1.81098,35000000.0
2005-08-12 01:34:00,1.81095,1.81097,1.81087,1.81097,44300000.0
2005-08-12 01:35:00,1.8112,1.8113,1.81106,1.81125,55899999.0
2005-08-12 01:36:00,1.81088,1.81088,1.81069,1.81082,43300000.0
2005-08-12 01:37:00,1.81075,1.81075,1.81055,1.8107,70400000.0
2005-08-12 01:38:00,1.81053,1.81063,1.81042,1.81042,83200000.0
2005-08-12 01:39:00,1.81047,1.81053,1.81043,1.81053,51699998.0
2005-08-12 01:40:00,1.81049,1.81064,1.81049,1.81058,60900000.0
2005-08-12 01:41:00,1.81053,1.81063,1.8104,1.81058,73800000.0
2005-08-12 01:42:00,1.81078,1.81107,1.81078,1.81094,89599999.0
2005-08-12 01:43:00,1.81068,1.8107,1.81056,1.8106,82099999.0
2005-08-12 01:44:00,1.81043,1.81073,1.81041,1.81073,89000001.0
2005-08-12 01:45:00,1.81088,1.81115,1.81075,1.81076,94900001.0
2005-08-12 01:46:00,1.81072,1.81075,1.81056,1.81056,62699999.0
2005-08-12 01:47:00,1.8106,1.8106,1.81048,1.81057,59700000.0
2005-08-12 01:48:00,1.81065,1.81091,1.81065,1.81091,49899998.0
2005-08-12 01:49:00,1.81083,1.81083,1.81067,1.81067,31100000.0
2005-08-12 01:50:00,1.81058,1.8107,1.8105,1.8106,43299999.0
2005-08-12 01:51:00,1.8107,1.8107,1.81065,1.8107,83200000.0
2005-08-12 01:52:00,1.81069,1.81072,1.81062,1.81062,74500002.0
2005-08-12 01:53:00,1.81064,1.81071,1.81064,1.81071,8400000.0
2005-08-12 01:54:00,1.81065,1.81075,1.81065,1.8107,9600000.0
2005-08-12 01:55:00,1.8107,1.81075,1.8107,1.8107,19800000.0
2005-08-12 01:56:00,1.8107,1.8107,1.81065,1.8107,36499999.0
2005-08-12 01:57:00,1.81069,1.81069,1.81065,1.81069,39099999.0
2005-08-12 01:58:00,1.81063,1.81063,1.81011,1.81034,71899999.0
2005-08-12 01:59:00,1.81022,1.81023,1.81007,1.81007,9200000.0
2005-08-12 02:00:00,1.81003,1.81012,1.81003,1.81012,29600000.0
2005-08-12 02:01:00,1.81014,1.81036,1.81014,1.81036,71699998.0
2005-08-12 02:02:00,1.81039,1.81045,1.81039,1.81044,16900000.0
2005-08-12 02:03:00,1.81065,1.81095,1.81065,1.81095,74200000.0
2005-08-12 02:04:00,1.81092,1.81115,1.81092,1.81115,32100000.0
2005-08-12 02:05:00,1.81118,1.81122,1.8111,1.81115,62199999.0
2005-08-12 02:06:00,1.81123,1.81123,1.81112,1.81117,11800000.0
2005-08-12 02:07:00,1.81115,1.81115,1.81115,1.81115,9500000.0
2005-08-12 02:08:00,1.81112,1.81118,1.8111,1.81116,37000000.0
2005-08-12 02:09:00,1.81103,1.81103,1.81099,1.81099,35500000.0
2005-08-12 02:10:00,1.81112,1.81112,1.81098,1.81101,54400000.0
2005-08-12 02:11:00,1.81109,1.81114,1.81102,1.81114,116399998.0
2005-08-12 02:12:00,1.8108,1.8108,1.81023,1.81046,62200000.0
2005-08-12 02:13:00,1.81062,1.81082,1.81062,1.81073,98400001.0
2005-08-12 02:14:00,1.81067,1.8108,1.81065,1.81067,85100001.0
2005-08-12 02:15:00,1.81062,1.8107,1.81054,1.81059,25400000.0
2005-08-12 02:16:00,1.8105,1.81055,1.8105,1.8105,43300000.0
2005-08-12 02:17:00,1.81055,1.81055,1.8105,1.8105,45300000.0
2005-08-12 02:18:00,1.81046,1.81046,1.81008,1.81012,61099999.0
2005-08-12 02:19:00,1.80993,1.80993,1.8096,1.80961,69500000.0
2005-08-12 02:20:00,1.8096,1.8096,1.809,1.80903,96300001.0
2005-08-12 02:21:00,1.80895,1.80935,1.80885,1.80935,57200001.0
2005-08-12 02:22:00,1.80934,1.80945,1.80929,1.80929,89569999.0
2005-08-12 02:23:00,1.8093,1.80935,1.80927,1.8093,33400000.0
2005-08-12 02:24:00,1.80931,1.80938,1.80931,1.80938,55099999.0
2005-08-12 02:25:00,1.80933,1.80945,1.80933,1.8094,80900000.0
2005-08-12 02:26:00,1.80942,1.8096,1.80932,1.80952,59400000.0
2005-08-12 02:27:00,1.80946,1.80961,1.80946,1.80948,73599999.0
2005-08-12 02:28:00,1.80935,1.80945,1.80935,1.80945,28700000.0
2005-08-12 02:29:00,1.80953,1.80968,1.80953,1.80968,42900000.0
2005-08-12 02:30:00,1.80964,1.80979,1.80964,1.80971,30200000.0
2005-08-12 02:31:00,1.80985,1.80989,1.80952,1.80978,30000000.0
2005-08-12 02:32:00,1.80988,1.81003,1.80988,1.80999,49600001.0
2005-08-12 02:33:00,1.81005,1.81005,1.80993,1.80993,27900001.0
2005-08-12 02:34:00,1.80993,1.81026,1.80993,1.81022,35300000.0
2005-08-12 02:35:00,1.81022,1.81031,1.81012,1.81028,99400001.0
2005-08-12 02:36:00,1.81028,1.81029,1.8102,1.81021,36700000.0
2005-08-12 02:37:00,1.81031,1.81031,1.81031,1.81031,31999999.0
2005-08-12 02:38:00,1.8102,1.8103,1.8102,1.81026,39200000.0
2005-08-12 02:39:00,1.81025,1.81025,1.81018,1.81025,84300000.0
2005-08-12 02:40:00,1.8102,1.8102,1.8102,1.8102,48699999.0
2005-08-12 02:41:00,1.81035,1.8107,1.81031,1.8105,62800000.0
2005-08-12 02:42:00,1.81015,1.81015,1.81003,1.81012,49600000.0
2005-08-12 02:43:00,1.8101,1.81015,1.80991,1.81003,80300000.0
2005-08-12 02:44:00,1.81013,1.81053,1.81006,1.81053,112500000.0
2005-08-12 02:45:00,1.81011,1.81039,1.81011,1.81015,69100002.0
2005-08-12 02:46:00,1.81004,1.81007,1.80991,1.80991,57200000.0
2005-08-12 02:47:00,1.81049,1.8105,1.81011,1.8102,112599997.0
2005-08-12 02:48:00,1.8101,1.81045,1.80999,1.81003,122599998.0
2005-08-12 02:49:00,1.80996,1.81028,1.80996,1.81023,64700001.0
2005-08-12 02:50:00,1.81023,1.81032,1.81016,1.81022,127200001.0
2005-08-12 02:51:00,1.81014,1.81042,1.81013,1.81039,36600000.0
2005-08-12 02:52:00,1.81023,1.81023,1.81007,1.81008,58800000.0
2005-08-12 02:53:00,1.81014,1.81023,1.81013,1.81018,109600001.0
2005-08-12 02:54:00,1.81013,1.81013,1.81003,1.81006,48800000.0
2005-08-12 02:55:00,1.81005,1.81018,1.81005,1.81007,37600001.0
2005-08-12 02:56:00,1.81017,1.81022,1.81012,1.81019,155799998.0
2005-08-12 02:57:00,1.81015,1.81015,1.81007,1.81008,112499998.0
2005-08-12 02:58:00,1.81016,1.81024,1.81016,1.81024,30400000.0
2005-08-12 02:59:00,1.81022,1.81022,1.81008,1.81008,12600000.0
2005-08-12 03:00:00,1.81038,1.81052,1.81036,1.81036,68900001.0
2005-08-12 03:01:00,1.81014,1.81023,1.81014,1.81019,42000000.0
2005-08-12 03:02:00,1.81017,1.81028,1.81014,1.81014,37400001.0
2005-08-12 03:03:00,1.81013,1.81013,1.80998,1.81004,75800001.0
2005-08-12 03:04:00,1.81007,1.81007,1.8097,1.80972,66700001.0
2005-08-12 03:05:00,1.80967,1.80975,1.80967,1.8097,52799999.0
2005-08-12 03:06:00,1.80965,1.80975,1.80963,1.80965,70500000.0
2005-08-12 03:07:00,1.80972,1.80978,1.80972,1.80977,36700000.0
2005-08-12 03:08:00,1.80982,1.80989,1.80961,1.80961,61900001.0
2005-08-12 03:09:00,1.80981,1.80996,1.80967,1.80972,48800000.0
2005-08-12 03:10:00,1.8098,1.81025,1.80972,1.8101,49200001.0
2005-08-12 03:11:00,1.80965,1.80965,1.8096,1.8096,18000000.0
2005-08-12 03:12:00,1.80973,1.80985,1.80967,1.80984,32600000.0
2005-08-12 03:13:00,1.8097,1.80971,1.80949,1.80957,62700002.0
2005-08-12 03:14:00,1.80956,1.80962,1.8095,1.80957,27300000.0
2005-08-12 03:15:00,1.80962,1.80963,1.80953,1.80953,30000000.0
2005-08-12 03:16:00,1.80957,1.80968,1.80937,1.80937,62000000.0
2005-08-12 03:17:00,1.8092,1.80932,1.80908,1.80912,65200000.0
2005-08-12 03:18:00,1.80903,1.80933,1.80903,1.80925,44000000.0
2005-08-12 03:19:00,1.80919,1.80923,1.80913,1.80918,68800000.0
2005-08-12 03:20:00,1.80921,1.80921,1.80914,1.80914,17300000.0
2005-08-12 03:21:00,1.80908,1.80915,1.80902,1.80915,40399999.0
2005-08-12 03:22:00,1.80925,1.80925,1.80901,1.80901,14300000.0
2005-08-12 03:23:00,1.80912,1.80915,1.80903,1.80903,66100000.0
2005-08-12 03:24:00,1.80896,1.80899,1.80896,1.80899,14100000.0
2005-08-12 03:25:00,1.8089,1.80895,1.80887,1.8089,66100002.0
2005-08-12 03:26:00,1.80889,1.80903,1.80889,1.80903,79000002.0
2005-08-12 03:27:00,1.80897,1.80897,1.80893,1.80893,10800000.0
2005-08-12 03:28:00,1.80892,1.80892,1.80881,1.80881,52700000.0
2005-08-12 03:29:00,1.80888,1.80888,1.80874,1.80875,66300000.0
2005-08-12 03:30:00,1.8088,1.80893,1.80859,1.80879,87600000.0
2005-08-12 03:31:00,1.80858,1.80871,1.80857,1.80859,62400000.0
2005-08-12 03:32:00,1.80855,1.80855,1.80848,1.80855,37700001.0
2005-08-12 03:33:00,1.80855,1.80861,1.80855,1.80861,34000000.0
2005-08-12 03:34:00,1.80902,1.80908,1.80857,1.8089,133800002.0
2005-08-12 03:35:00,1.80883,1.809,1.80883,1.80889,50446993.0
2005-08-12 03:36:00,1.80888,1.80902,1.80883,1.80883,104800001.0
2005-08-12 03:37:00,1.80878,1.80897,1.80876,1.80896,40100000.0
2005-08-12 03:38:00,1.8091,1.80925,1.80892,1.80892,51000000.0
2005-08-12 03:39:00,1.80898,1.80904,1.80896,1.809,90200003.0
2005-08-12 03:40:00,1.80907,1.80913,1.80903,1.80913,27800000.0
2005-08-12 03:41:00,1.8092,1.80926,1.80917,1.80926,57299999.0
2005-08-12 03:42:00,1.80931,1.80951,1.80931,1.80943,78800000.0
2005-08-12 03:43:00,1.80952,1.80962,1.80952,1.80954,44900000.0
2005-08-12 03:44:00,1.80952,1.80958,1.80952,1.80952,26900000.0
2005-08-12 03:45:00,1.80941,1.80949,1.80935,1.80949,48099999.0
2005-08-12 03:46:00,1.80966,1.80983,1.80952,1.80966,73700001.0
2005-08-12 03:47:00,1.8095,1.80952,1.80944,1.80948,60900000.0
2005-08-12 03:48:00,1.80965,1.80984,1.8094,1.80978,104699998.0
2005-08-12 03:49:00,1.8093,1.80932,1.8092,1.80932,53500000.0
2005-08-12 03:50:00,1.80934,1.80944,1.80925,1.80925,21800000.0
2005-08-12 03:51:00,1.8093,1.80935,1.8093,1.8093,70999999.0
2005-08-12 03:52:00,1.80937,1.80938,1.8093,1.8093,77500002.0
2005-08-12 03:53:00,1.80935,1.80942,1.80924,1.80942,90200000.0
2005-08-12 03:54:00,1.80941,1.80941,1.8091,1.8091,64800000.0
2005-08-12 03:55:00,1.80917,1.80938,1.80917,1.80938,6000000.0
2005-08-12 03:56:00,1.80946,1.80953,1.80938,1.80953,59500000.0
2005-08-12 03:57:00,1.80949,1.80957,1.80949,1.80957,60699999.0
2005-08-12 03:58:00,1.80958,1.80982,1.80952,1.80982,63400000.0
2005-08-12 03:59:00,1.8099,1.81019,1.8099,1.81015,62000000.0
2005-08-12 04:00:00,1.81017,1.81023,1.8101,1.81023,84100000.0
2005-08-12 04:01:00,1.81017,1.81023,1.81,1.81007,58199999.0
2005-08-12 04:02:00,1.8101,1.81017,1.81003,1.81011,59300000.0
2005-08-12 04:03:00,1.81005,1.81013,1.80995,1.81013,57100001.0
2005-08-12 04:04:00,1.81003,1.81006,1.80997,1.81006,32600000.0
2005-08-12 04:05:00,1.81011,1.81023,1.81011,1.81018,94499999.0
2005-08-12 04:06:00,1.80997,1.81002,1.80987,1.80995,10800000.0
2005-08-12 04:07:00,1.80993,1.81035,1.80991,1.81,50900000.0
2005-08-12 04:08:00,1.80993,1.80993,1.8098,1.80986,71899999.0
2005-08-12 04:09:00,1.80982,1.80982,1.8097,1.8097,35000000.0
2005-08-12 04:10:00,1.8099,1.81012,1.80982,1.81008,57600001.0
2005-08-12 04:11:00,1.80973,1.80973,1.80961,1.80961,42500000.0
2005-08-12 04:12:00,1.80993,1.81021,1.80988,1.80994,81500000.0
2005-08-12 04:13:00,1.8097,1.80985,1.8097,1.80973,73199999.0
2005-08-12 04:14:00,1.80977,1.80984,1.80953,1.80953,45999999.0
2005-08-12 04:15:00,1.80963,1.80991,1.80963,1.80991,34400000.0
2005-08-12 04:16:00,1.80986,1.80986,1.80955,1.80955,118199999.0
2005-08-12 04:17:00,1.80965,1.80979,1.8096,1.80972,81100000.0
2005-08-12 04:18:00,1.80972,1.80972,1.80959,1.80972,46700000.0
2005-08-12 04:19:00,1.80974,1.80974,1.80966,1.80966,12000000.0
2005-08-12 04:20:00,1.80953,1.80962,1.80953,1.80959,84100000.0
2005-08-12 04:21:00,1.80965,1.80966,1.80957,1.80957,109600002.0
2005-08-12 04:22:00,1.80958,1.80963,1.80951,1.80957,72000002.0
2005-08-12 04:23:00,1.80955,1.80955,1.8095,1.8095,40799999.0
2005-08-12 04:24:00,1.80987,1.80997,1.80954,1.80954,37300000.0
2005-08-12 04:25:00,1.80958,1.8097,1.80954,1.80954,51500000.0
2005-08-12 04:26:00,1.80957,1.80958,1.80951,1.80952,79500000.0
2005-08-12 04:27:00,1.80952,1.80952,1.80941,1.80952,81200000.0
2005-08-12 04:28:00,1.80947,1.80955,1.80942,1.80955,101300001.0
2005-08-12 04:29:00,1.80954,1.80954,1.80941,1.80953,89500000.0
2005-08-12 04:30:00,1.80953,1.80953,1.8094,1.80947,55100000.0
2005-08-12 04:31:00,1.8095,1.8095,1.8095,1.8095,9600000.0
2005-08-12 04:32:00,1.80945,1.80945,1.80945,1.80945,2400000.0
2005-08-12 04:33:00,1.8095,1.80958,1.80938,1.80938,22900000.0
2005-08-12 04:34:00,1.8095,1.8095,1.8095,1.8095,11000000.0
2005-08-12 04:35:00,1.80965,1.80986,1.80959,1.80972,68700000.0
2005-08-12 04:36:00,1.8095,1.80963,1.8095,1.80963,64000001.0
2005-08-12 04:37:00,1.80965,1.80965,1.80955,1.8096,77900001.0
2005-08-12 04:38:00,1.8096,1.80965,1.8096,1.80965,48700000.0
2005-08-12 04:39:00,1.80961,1.80961,1.80954,1.80954,2600000.0
2005-08-12 04:40:00,1.80961,1.80962,1.80958,1.80958,12200000.0
2005-08-12 04:41:00,1.8098,1.80996,1.80965,1.80977,122600001.0
2005-08-12 04:42:00,1.80958,1.80963,1.80955,1.80958,27300000.0
2005-08-12 04:43:00,1.80955,1.80962,1.80953,1.80962,47599999.0
2005-08-12 04:44:00,1.8096,1.80965,1.80955,1.80955,57000000.0
2005-08-12 04:45:00,1.80968,1.80968,1.80967,1.80967,27899999.0
2005-08-12 04:46:00,1.80966,1.80966,1.80949,1.80949,26200000.0
2005-08-12 04:47:00,1.80935,1.8095,1.8093,1.80934,63400000.0
2005-08-12 04:48:00,1.80943,1.80943,1.80937,1.80937,29500000.0
2005-08-12 04:49:00,1.80927,1.80945,1.80927,1.8093,33600000.0
2005-08-12 04:50:00,1.80952,1.80971,1.80925,1.8093,103300000.0
2005-08-12 04:51:00,1.80918,1.80925,1.80918,1.80918,25200000.0
2005-08-12 04:52:00,1.80962,1.80981,1.80938,1.80949,69400000.0
2005-08-12 04:53:00,1.80918,1.8092,1.80918,1.8092,32900000.0
2005-08-12 04:54:00,1.80947,1.8096,1.80937,1.80952,58600000.0
2005-08-12 04:55:00,1.80915,1.8093,1.80915,1.80927,35700000.0
2005-08-12 04:56:00,1.80923,1.8093,1.8092,1.8092,92299999.0
2005-08-12 04:57:00,1.80924,1.80934,1.80921,1.80934,47400000.0
2005-08-12 04:58:00,1.80927,1.80942,1.80922,1.80922,94499999.0
2005-08-12 04:59:00,1.8091,1.80933,1.80907,1.80933,64000000.0
2005-08-12 05:00:00,1.8094,1.8094,1.80922,1.80936,48400001.0
2005-08-12 05:01:00,1.80944,1.80953,1.8094,1.80946,98400001.0
2005-08-12 05:02:00,1.8095,1.8095,1.80947,1.80947,24100000.0
2005-08-12 05:03:00,1.80953,1.80964,1.80953,1.8096,73699998.0
2005-08-12 05:04:00,1.80958,1.80958,1.80927,1.80927,24900000.0
2005-08-12 05:05:00,1.8093,1.80939,1.8093,1.80937,60900002.0
2005-08-12 05:06:00,1.80928,1.80938,1.80923,1.8093,42400000.0
2005-08-12 05:07:00,1.80932,1.8094,1.80927,1.80939,49100000.0
2005-08-12 05:08:00,1.80937,1.80937,1.80933,1.80933,29100000.0
2005-08-12 05:09:00,1.80939,1.80954,1.80939,1.80942,37400000.0
2005-08-12 05:10:00,1.80942,1.80952,1.80942,1.80952,23100000.0
2005-08-12 05:11:00,1.80975,1.80996,1.80959,1.80995,113500002.0
2005-08-12 05:12:00,1.80955,1.80955,1.80955,1.80955,5700000.0
2005-08-12 05:13:00,1.80945,1.80945,1.80938,1.80939,45400000.0
2005-08-12 05:14:00,1.80935,1.8094,1.80932,1.80932,107100000.0
2005-08-12 05:15:00,1.80995,1.80995,1.80942,1.80952,94300001.0
2005-08-12 05:16:00,1.80925,1.8093,1.80921,1.80923,38000000.0
2005-08-12 05:17:00,1.80929,1.80932,1.80925,1.80926,60600001.0
2005-08-12 05:18:00,1.80948,1.80968,1.80938,1.80968,30000000.0
2005-08-12 05:19:00,1.8093,1.80932,1.80924,1.80925,42600000.0
2005-08-12 05:20:00,1.8097,1.8099,1.80951,1.80972,80500000.0
2005-08-12 05:21:00,1.80958,1.8097,1.80937,1.80965,80800000.0
2005-08-12 05:22:00,1.80977,1.80977,1.80947,1.8096,60500000.0
2005-08-12 05:23:00,1.8095,1.80973,1.80936,1.80946,47500000.0
2005-08-12 05:24:00,1.8091,1.8091,1.80887,1.809,69600000.0
2005-08-12 05:25:00,1.80912,1.80923,1.80912,1.80923,36400000.0
2005-08-12 05:26:00,1.8092,1.80925,1.80918,1.80922,42300000.0
2005-08-12 05:27:00,1.80925,1.80925,1.80925,1.80925,7200000.0
2005-08-12 05:28:00,1.80925,1.80925,1.80917,1.80917,41000000.0
2005-08-12 05:29:00,1.80918,1.80918,1.8091,1.80912,44100000.0
2005-08-12 05:30:00,1.80909,1.80913,1.80906,1.80907,42299999.0
2005-08-12 05:31:00,1.80904,1.80911,1.80904,1.8091,28500000.0
2005-08-12 05:32:00,1.80936,1.80946,1.8093,1.80935,93700002.0
2005-08-12 05:33:00,1.80922,1.80922,1.80915,1.8092,32300000.0
2005-08-12 05:34:00,1.80925,1.80933,1.809,1.80933,79000000.0
2005-08-12 05:35:00,1.80942,1.80974,1.80933,1.80974,82000001.0
2005-08-12 05:36:00,1.8093,1.80935,1.8093,1.80935,53300000.0
2005-08-12 05:37:00,1.80926,1.80928,1.80919,1.80919,34400001.0
2005-08-12 05:38:00,1.80934,1.80934,1.80918,1.80927,32300000.0
2005-08-12 05:39:00,1.80969,1.80969,1.80931,1.80935,117900002.0
2005-08-12 05:40:00,1.80935,1.80935,1.8092,1.8093,87799999.0
2005-08-12 05:41:00,1.80931,1.8094,1.80931,1.80935,41200000.0
2005-08-12 05:42:00,1.8096,1.80977,1.80948,1.80972,64699999.0
2005-08-12 05:43:00,1.80945,1.80953,1.80945,1.80951,51800000.0
2005-08-12 05:44:00,1.8096,1.80968,1.80952,1.80952,35900000.0
2005-08-12 05:45:00,1.8095,1.8095,1.80943,1.80943,49400000.0
2005-08-12 05:46:00,1.80978,1.8098,1.80937,1.80937,28600000.0
2005-08-12 05:47:00,1.80953,1.80987,1.80947,1.80974,14300000.0
2005-08-12 05:48:00,1.80943,1.80943,1.80927,1.80929,67399999.0
2005-08-12 05:49:00,1.80914,1.80928,1.80914,1.80928,30900000.0
2005-08-12 05:50:00,1.80922,1.80931,1.80917,1.80917,15300000.0
2005-08-12 05:51:00,1.80929,1.80964,1.80929,1.8095,35400000.0
2005-08-12 05:52:00,1.80918,1.80919,1.80916,1.80916,13800000.0
2005-08-12 05:53:00,1.80913,1.8093,1.80913,1.8093,44600001.0
2005-08-12 05:54:00,1.80937,1.80946,1.80927,1.80944,37500000.0
2005-08-12 05:55:00,1.8094,1.80945,1.8094,1.8094,66899999.0
2005-08-12 05:56:00,1.80935,1.80937,1.8093,1.8093,72600001.0
2005-08-12 05:57:00,1.80933,1.80933,1.80926,1.80933,25000000.0
2005-08-12 05:58:00,1.8094,1.80949,1.80936,1.80942,62300001.0
2005-08-12 05:59:00,1.8094,1.80949,1.80939,1.80947,71600001.0
2005-08-12 06:00:00,1.80959,1.80966,1.80956,1.80957,51500001.0
2005-08-12 06:01:00,1.80963,1.80963,1.80952,1.80955,37399999.0
2005-08-12 06:02:00,1.80964,1.80975,1.80963,1.80963,16100000.0
2005-08-12 06:03:00,1.80973,1.80991,1.80962,1.80991,60000001.0
2005-08-12 06:04:00,1.80961,1.80961,1.80945,1.80945,47800000.0
2005-08-12 06:05:00,1.80951,1.8096,1.80951,1.80958,84900002.0
2005-08-12 06:06:00,1.80974,1.81002,1.8097,1.81002,82600000.0
2005-08-12 06:07:00,1.80957,1.80958,1.80943,1.80943,41200000.0
2005-08-12 06:08:00,1.80944,1.80951,1.80944,1.80951,4500000.0
2005-08-12 06:09:00,1.80948,1.80951,1.80942,1.8095,68000000.0
2005-08-12 06:10:00,1.8095,1.80955,1.80942,1.80948,52099999.0
2005-08-12 06:11:00,1.80945,1.80945,1.8094,1.8094,46500001.0
2005-08-12 06:12:00,1.80948,1.80951,1.80942,1.80942,27800000.0
2005-08-12 06:13:00,1.80955,1.80973,1.80955,1.8096,53200000.0
2005-08-12 06:14:00,1.80948,1.80973,1.80948,1.80973,57600000.0
2005-08-12 06:15:00,1.80975,1.80975,1.80963,1.80975,30400000.0
2005-08-12 06:16:00,1.80968,1.80998,1.80964,1.80983,87800000.0
2005-08-12 06:17:00,1.80993,1.8101,1.80992,1.81008,122700001.0
2005-08-12 06:18:00,1.81002,1.81019,1.81002,1.81009,83100001.0
2005-08-12 06:19:00,1.81002,1.81015,1.81002,1.81015,41399999.0
2005-08-12 06:20:00,1.81027,1.81027,1.81022,1.81027,36000001.0
2005-08-12 06:21:00,1.81023,1.81034,1.81023,1.81029,101200001.0
2005-08-12 06:22:00,1.81029,1.81039,1.81029,1.81029,87799999.0
2005-08-12 06:23:00,1.81028,1.81028,1.81018,1.8102,31000000.0
2005-08-12 06:24:00,1.81027,1.81033,1.81023,1.81024,114599999.0
2005-08-12 06:25:00,1.81031,1.81031,1.81022,1.81026,8100000.0
2005-08-12 06:26:00,1.81037,1.81039,1.81034,1.81037,108100001.0
2005-08-12 06:27:00,1.8103,1.81045,1.8103,1.81045,35100000.0
2005-08-12 06:28:00,1.81035,1.81036,1.81022,1.81022,34600000.0
2005-08-12 06:29:00,1.81014,1.81014,1.80985,1.80995,60200000.0
2005-08-12 06:30:00,1.80999,1.80999,1.80995,1.80995,70300002.0
2005-08-12 06:31:00,1.80996,1.81003,1.80994,1.80998,70700000.0
2005-08-12 06:32:00,1.8103,1.81039,1.81007,1.81016,63000000.0
2005-08-12 06:33:00,1.81002,1.81002,1.81002,1.81002,4800000.0
2005-08-12 06:34:00,1.80995,1.81005,1.80995,1.81002,79300000.0
2005-08-12 06:35:00,1.80993,1.81,1.80993,1.80993,49999999.0
2005-08-12 06:36:00,1.81013,1.81022,1.81012,1.81012,45200000.0
2005-08-12 06:37:00,1.81007,1.81007,1.81003,1.81003,45700001.0
2005-08-12 06:38:00,1.81005,1.81005,1.81005,1.81005,14600000.0
2005-08-12 06:39:00,1.80998,1.81003,1.80998,1.81003,31700000.0
2005-08-12 06:40:00,1.81002,1.81002,1.80995,1.80995,12400000.0
2005-08-12 06:41:00,1.80996,1.81003,1.80991,1.81003,153499997.0
2005-08-12 06:42:00,1.80998,1.81003,1.80994,1.81003,44400000.0
2005-08-12 06:43:00,1.81002,1.81003,1.80986,1.81003,44200000.0
2005-08-12 06:44:00,1.81,1.81005,1.80995,1.81,13100000.0
2005-08-12 06:45:00,1.8103,1.8104,1.81013,1.81015,56199999.0
2005-08-12 06:46:00,1.81003,1.81003,1.80989,1.80999,27500000.0
2005-08-12 06:47:00,1.81002,1.81009,1.80985,1.80985,78400000.0
2005-08-12 06:48:00,1.80993,1.80993,1.80979,1.80987,10300000.0
2005-08-12 06:49:00,1.80964,1.80964,1.80942,1.80942,35500001.0
2005-08-12 06:50:00,1.80933,1.80945,1.80933,1.80938,74800002.0
2005-08-12 06:51:00,1.80965,1.81002,1.80965,1.80991,44500000.0
2005-08-12 06:52:00,1.80922,1.80923,1.80894,1.80894,55600000.0
2005-08-12 06:53:00,1.8093,1.80939,1.8093,1.8093,51600000.0
2005-08-12 06:54:00,1.80955,1.80993,1.80945,1.80945,40400001.0
2005-08-12 06:55:00,1.80924,1.80924,1.80911,1.80911,4500000.0
2005-08-12 06:56:00,1.80906,1.80907,1.80901,1.80905,35900000.0
2005-08-12 06:57:00,1.80894,1.80894,1.80879,1.80879,15700000.0
2005-08-12 06:58:00,1.8088,1.8088,1.8087,1.8087,12200000.0
2005-08-12 06:59:00,1.80845,1.80845,1.80815,1.80815,27100000.0
2005-08-12 07:00:00,1.80834,1.80847,1.80834,1.80835,59699999.0
2005-08-12 07:01:00,1.80824,1.80859,1.80824,1.80842,88800001.0
2005-08-12 07:02:00,1.80875,1.80886,1.80862,1.80886,45500000.0
2005-08-12 07:03:00,1.80897,1.80934,1.80897,1.8092,48900000.0
2005-08-12 07:04:00,1.80927,1.80932,1.8092,1.80922,42100000.0
2005-08-12 07:05:00,1.80918,1.80929,1.80918,1.80926,11300000.0
2005-08-12 07:06:00,1.80931,1.80931,1.80914,1.80919,111199997.0
2005-08-12 07:07:00,1.8093,1.8093,1.80908,1.80908,26800000.0
2005-08-12 07:08:00,1.80912,1.80912,1.80891,1.80897,58800001.0
2005-08-12 07:09:00,1.80893,1.80898,1.80885,1.80898,40800000.0
2005-08-12 07:10:00,1.80904,1.80911,1.80904,1.80911,24800000.0
2005-08-12 07:11:00,1.80907,1.80908,1.80907,1.80908,26400000.0
2005-08-12 07:12:00,1.8092,1.80922,1.8092,1.80922,33899999.0
2005-08-12 07:13:00,1.80936,1.80936,1.80921,1.80932,78500000.0
2005-08-12 07:14:00,1.80936,1.80958,1.80936,1.8095,118899998.0
2005-08-12 07:15:00,1.80965,1.80965,1.8095,1.80965,55600000.0
2005-08-12 07:16:00,1.80963,1.80968,1.80951,1.80964,27700000.0
2005-08-12 07:17:00,1.80965,1.80968,1.80958,1.80965,100700000.0
2005-08-12 07:18:00,1.8096,1.8096,1.8096,1.8096,22700000.0
2005-08-12 07:19:00,1.8096,1.80965,1.80957,1.80957,35800000.0
2005-08-12 07:20:00,1.80958,1.80965,1.80955,1.80965,51100000.0
2005-08-12 07:21:00,1.8096,1.80968,1.8096,1.80965,41200000.0
2005-08-12 07:22:00,1.80957,1.80961,1.80957,1.80959,19400000.0
2005-08-12 07:23:00,1.80957,1.80961,1.80949,1.80954,38200001.0
2005-08-12 07:24:00,1.8095,1.80961,1.80948,1.8095,53200000.0
2005-08-12 07:25:00,1.80951,1.80954,1.80936,1.80947,122900004.0
2005-08-12 07:26:00,1.8095,1.80963,1.8095,1.80963,111600001.0
2005-08-12 07:27:00,1.80956,1.80967,1.8095,1.8095,55900000.0
2005-08-12 07:28:00,1.80946,1.80967,1.80945,1.80959,86170000.0
2005-08-12 07:29:00,1.80962,1.80962,1.8095,1.8095,26400000.0
2005-08-12 07:30:00,1.80955,1.80955,1.8095,1.8095,37100000.0
2005-08-12 07:31:00,1.80948,1.80953,1.80945,1.8095,62900001.0
2005-08-12 07:32:00,1.8095,1.80955,1.8095,1.8095,45600000.0
2005-08-12 07:33:00,1.80956,1.80964,1.80954,1.80964,43600000.0
2005-08-12 07:34:00,1.80956,1.80967,1.80947,1.80952,43200000.0
2005-08-12 07:35:00,1.80945,1.80959,1.80925,1.80925,94000000.0
2005-08-12 07:36:00,1.80929,1.80937,1.80929,1.80937,54000000.0
2005-08-12 07:37:00,1.80938,1.80938,1.80933,1.80933,32700001.0
2005-08-12 07:38:00,1.80926,1.8093,1.80916,1.80926,44799999.0
2005-08-12 07:39:00,1.80927,1.80932,1.80921,1.80928,31600000.0
2005-08-12 07:40:00,1.80932,1.80941,1.80929,1.80938,61100001.0
2005-08-12 07:41:00,1.80935,1.80935,1.8093,1.8093,35700000.0
2005-08-12 07:42:00,1.80926,1.80928,1.80917,1.80921,50300000.0
2005-08-12 07:43:00,1.80941,1.80943,1.80937,1.8094,87400000.0
2005-08-12 07:44:00,1.80945,1.8096,1.80945,1.8096,27400000.0
2005-08-12 07:45:00,1.80952,1.80952,1.8094,1.8094,53800000.0
2005-08-12 07:46:00,1.8094,1.80949,1.8094,1.80942,22000000.0
2005-08-12 07:47:00,1.80973,1.8098,1.80951,1.80967,98599999.0
2005-08-12 07:48:00,1.80938,1.80943,1.80927,1.80938,67300000.0
2005-08-12 07:49:00,1.80967,1.80986,1.80956,1.80964,85099999.0
2005-08-12 07:50:00,1.80937,1.80937,1.8093,1.8093,3300000.0
2005-08-12 07:51:00,1.8093,1.80933,1.80924,1.80933,63499999.0
2005-08-12 07:52:00,1.80943,1.80947,1.80943,1.80947,29299999.0
2005-08-12 07:53:00,1.80943,1.80943,1.80928,1.80928,46000001.0
2005-08-12 07:54:00,1.80922,1.80922,1.80912,1.80912,33900000.0
2005-08-12 07:55:00,1.80917,1.80943,1.80917,1.80943,13000000.0
2005-08-12 07:56:00,1.8096,1.80976,1.80948,1.80971,91300000.0
2005-08-12 07:57:00,1.80931,1.80931,1.80919,1.80919,32000000.0
2005-08-12 07:58:00,1.80897,1.80913,1.80897,1.80913,34100000.0
2005-08-12 07:59:00,1.80912,1.80918,1.80904,1.8091,62899999.0
2005-08-12 08:00:00,1.80919,1.80931,1.80919,1.80931,37700000.0
2005-08-12 08:01:00,1.80951,1.80951,1.80899,1.80899,130299995.0
2005-08-12 08:02:00,1.80906,1.80908,1.80887,1.80891,74250000.0
2005-08-12 08:03:00,1.80893,1.80903,1.80893,1.80897,37700000.0
2005-08-12 08:04:00,1.80896,1.80896,1.80876,1.80895,64199998.0
2005-08-12 08:05:00,1.80903,1.80916,1.80886,1.80915,52500000.0
2005-08-12 08:06:00,1.80919,1.80942,1.80919,1.80942,43600000.0
2005-08-12 08:07:00,1.80919,1.80938,1.80915,1.80936,26800000.0
2005-08-12 08:08:00,1.80945,1.80954,1.80944,1.80949,64300000.0
2005-08-12 08:09:00,1.8095,1.80953,1.80929,1.80932,28900000.0
2005-08-12 08:10:00,1.80923,1.80942,1.80923,1.80942,95600001.0
2005-08-12 08:11:00,1.80945,1.80945,1.8094,1.8094,85199999.0
2005-08-12 08:12:00,1.80941,1.80957,1.80932,1.80957,169900003.0
2005-08-12 08:13:00,1.80967,1.80989,1.80967,1.80985,22400000.0
2005-08-12 08:14:00,1.81015,1.81048,1.81015,1.81048,22000000.0
2005-08-12 08:15:00,1.81062,1.81085,1.8106,1.81085,48699999.0
2005-08-12 08:16:00,1.81082,1.8112,1.81082,1.811,56199999.0
2005-08-12 08:17:00,1.81089,1.81096,1.81036,1.81036,52000000.0
2005-08-12 08:18:00,1.81041,1.81085,1.81041,1.81073,31799999.0
2005-08-12 08:19:00,1.81082,1.81095,1.81078,1.81087,91199998.0
2005-08-12 08:20:00,1.81082,1.81091,1.81064,1.81091,47900000.0
2005-08-12 08:21:00,1.81086,1.81086,1.8107,1.81071,88000001.0
2005-08-12 08:22:00,1.81082,1.81088,1.81082,1.81088,21700000.0
2005-08-12 08:23:00,1.81084,1.81084,1.81076,1.81076,10600000.0
2005-08-12 08:24:00,1.81058,1.8107,1.81045,1.81067,29700000.0
2005-08-12 08:25:00,1.81052,1.81068,1.8105,1.81067,48900000.0
2005-08-12 08:26:00,1.81064,1.81071,1.81063,1.81068,76450000.0
2005-08-12 08:27:00,1.81072,1.81085,1.81072,1.81085,22200000.0
2005-08-12 08:28:00,1.81078,1.81094,1.81078,1.81089,45200000.0
2005-08-12 08:29:00,1.81086,1.81099,1.81086,1.81091,86100001.0
2005-08-12 08:30:00,1.81092,1.81097,1.81082,1.81082,41200000.0
2005-08-12 08:31:00,1.81086,1.81103,1.81084,1.81103,81300000.0
2005-08-12 08:32:00,1.81108,1.81108,1.81103,1.81103,67200002.0
2005-08-12 08:33:00,1.81097,1.81116,1.81097,1.81102,58400001.0
2005-08-12 08:34:00,1.81093,1.81095,1.81082,1.81082,19600000.0
2005-08-12 08:35:00,1.81088,1.81107,1.81088,1.81107,54750000.0
2005-08-12 08:36:00,1.81108,1.81123,1.81103,1.81123,67700000.0
2005-08-12 08:37:00,1.81124,1.81141,1.81115,1.81115,93699997.0
2005-08-12 08:38:00,1.81131,1.8114,1.81115,1.8114,86400000.0
2005-08-12 08:39:00,1.81152,1.81161,1.81143,1.81146,45200000.0
2005-08-12 08:40:00,1.81155,1.81198,1.81151,1.81198,50900000.0
2005-08-12 08:41:00,1.81216,1.81229,1.81205,1.81205,105000001.0
2005-08-12 08:42:00,1.81208,1.81209,1.81173,1.81184,70800001.0
2005-08-12 08:43:00,1.81181,1.81181,1.81164,1.81168,43000000.0
2005-08-12 08:44:00,1.81178,1.81185,1.81171,1.81177,78400000.0
2005-08-12 08:45:00,1.81196,1.81199,1.81187,1.81187,71499998.0
2005-08-12 08:46:00,1.81162,1.81162,1.81149,1.81156,62200000.0
2005-08-12 08:47:00,1.8116,1.8116,1.81146,1.81149,51300000.0
2005-08-12 08:48:00,1.81153,1.8116,1.81143,1.81147,116800002.0
2005-08-12 08:49:00,1.81155,1.81155,1.8115,1.81152,37270000.0
2005-08-12 08:50:00,1.81145,1.8115,1.81138,1.8115,70700002.0
2005-08-12 08:51:00,1.81167,1.81216,1.81167,1.81215,29600000.0
2005-08-12 08:52:00,1.81215,1.81225,1.81184,1.81184,63600001.0
2005-08-12 08:53:00,1.81204,1.81217,1.81204,1.81215,88200001.0
2005-08-12 08:54:00,1.81211,1.81233,1.81201,1.81233,38600000.0
2005-08-12 08:55:00,1.8123,1.8123,1.81203,1.81219,39600000.0
2005-08-12 08:56:00,1.8123,1.81251,1.81216,1.81251,39900001.0
2005-08-12 08:57:00,1.81273,1.81273,1.81235,1.81251,28900000.0
2005-08-12 08:58:00,1.81248,1.81257,1.81248,1.81257,57100000.0
2005-08-12 08:59:00,1.81273,1.81288,1.81273,1.81274,29500000.0
2005-08-12 09:00:00,1.81282,1.81283,1.81247,1.81266,64500000.0
2005-08-12 09:01:00,1.81266,1.81296,1.81266,1.81291,39599999.0
2005-08-12 09:02:00,1.81289,1.81303,1.81286,1.81303,44000000.0
2005-08-12 09:03:00,1.81316,1.81337,1.81316,1.81334,52600000.0
2005-08-12 09:04:00,1.81328,1.81329,1.81307,1.81307,75600000.0
2005-08-12 09:05:00,1.81292,1.81292,1.81278,1.81278,11700000.0
2005-08-12 09:06:00,1.8126,1.81274,1.8126,1.81272,38300000.0
2005-08-12 09:07:00,1.81271,1.81277,1.81245,1.81277,93800001.0
2005-08-12 09:08:00,1.81272,1.81284,1.81238,1.81238,59699999.0
2005-08-12 09:09:00,1.8125,1.8125,1.81231,1.81232,52100000.0
2005-08-12 09:10:00,1.81248,1.81254,1.81246,1.81254,67100000.0
2005-08-12 09:11:00,1.81243,1.81254,1.81242,1.81247,96100001.0
2005-08-12 09:12:00,1.8126,1.81271,1.81258,1.8126,58700000.0
2005-08-12 09:13:00,1.81245,1.8125,1.81229,1.81232,124400000.0
2005-08-12 09:14:00,1.81235,1.81266,1.81235,1.81266,40100000.0
2005-08-12 09:15:00,1.81262,1.81283,1.81255,1.81275,44249999.0
2005-08-12 09:16:00,1.8127,1.81289,1.81265,1.81269,64699999.0
2005-08-12 09:17:00,1.81258,1.81282,1.81255,1.81272,128700002.0
2005-08-12 09:18:00,1.81275,1.81281,1.81272,1.81272,58100000.0
2005-08-12 09:19:00,1.81263,1.81263,1.81251,1.81251,22900000.0
2005-08-12 09:20:00,1.81254,1.81264,1.81254,1.81264,29600001.0
2005-08-12 09:21:00,1.81269,1.81269,1.81262,1.81262,21500000.0
2005-08-12 09:22:00,1.81258,1.81258,1.81252,1.81252,67300000.0
2005-08-12 09:23:00,1.81252,1.81252,1.81236,1.81252,63900001.0
2005-08-12 09:24:00,1.81253,1.81262,1.81247,1.81253,39300000.0
2005-08-12 09:25:00,1.8125,1.81285,1.8125,1.81271,83799998.0
2005-08-12 09:26:00,1.81279,1.81279,1.81273,1.81273,9100000.0
2005-08-12 09:27:00,1.81287,1.81292,1.81287,1.81291,53300000.0
2005-08-12 09:28:00,1.81287,1.81295,1.81268,1.81268,65799999.0
2005-08-12 09:29:00,1.81279,1.81297,1.81279,1.81295,61300001.0
2005-08-12 09:30:00,1.81287,1.813,1.81287,1.81289,47200001.0
2005-08-12 09:31:00,1.81283,1.81283,1.8127,1.81277,77299999.0
2005-08-12 09:32:00,1.81276,1.81281,1.81272,1.81272,41100000.0
2005-08-12 09:33:00,1.8127,1.8127,1.81248,1.81259,56399999.0
2005-08-12 09:34:00,1.81282,1.81336,1.81282,1.81336,70700001.0
2005-08-12 09:35:00,1.81323,1.81331,1.81297,1.81297,62000000.0
2005-08-12 09:36:00,1.81284,1.81293,1.81276,1.81277,91200000.0
2005-08-12 09:37:00,1.81273,1.81283,1.81272,1.81275,50199999.0
2005-08-12 09:38:00,1.81282,1.8129,1.81279,1.81285,67599999.0
2005-08-12 09:39:00,1.81274,1.81288,1.81274,1.81285,46900000.0
2005-08-12 09:40:00,1.81287,1.81297,1.81287,1.81291,44300000.0
2005-08-12 09:41:00,1.81268,1.81303,1.81268,1.81302,23200000.0
2005-08-12 09:42:00,1.81307,1.8131,1.81307,1.81309,53500002.0
2005-08-12 09:43:00,1.81307,1.81307,1.81295,1.81295,66600000.0
2005-08-12 09:44:00,1.81298,1.81307,1.81297,1.81307,145700000.0
2005-08-12 09:45:00,1.81311,1.81324,1.81297,1.81318,99900000.0
2005-08-12 09:46:00,1.8132,1.8132,1.81295,1.81312,50500001.0
2005-08-12 09:47:00,1.81313,1.81337,1.8129,1.81335,84300000.0
2005-08-12 09:48:00,1.81337,1.81339,1.81299,1.81299,29700000.0
2005-08-12 09:49:00,1.81307,1.81307,1.8128,1.81286,49300000.0
2005-08-12 09:50:00,1.81288,1.8129,1.81288,1.8129,4700000.0
2005-08-12 09:51:00,1.81303,1.81314,1.81303,1.81311,44300000.0
2005-08-12 09:52:00,1.81301,1.81304,1.81293,1.81304,33400000.0
2005-08-12 09:53:00,1.81311,1.81321,1.81311,1.81321,18100000.0
2005-08-12 09:54:00,1.81334,1.81341,1.81323,1.81341,57200000.0
2005-08-12 09:55:00,1.81343,1.81343,1.81318,1.81327,91000000.0
2005-08-12 09:56:00,1.81323,1.81329,1.81315,1.81315,50170000.0
2005-08-12 09:57:00,1.81338,1.81361,1.81338,1.81353,70000000.0
2005-08-12 09:58:00,1.81372,1.81408,1.81372,1.81408,35000000.0
2005-08-12 09:59:00,1.81395,1.81398,1.81365,1.81398,36200000.0
2005-08-12 10:00:00,1.81406,1.81419,1.81395,1.81405,109400000.0
2005-08-12 10:01:00,1.81405,1.81405,1.81384,1.81404,62600002.0
2005-08-12 10:02:00,1.81391,1.81469,1.81389,1.81469,48800000.0
2005-08-12 10:03:00,1.81497,1.815,1.81473,1.81473,69400001.0
2005-08-12 10:04:00,1.81474,1.81479,1.81447,1.81456,47900000.0
2005-08-12 10:05:00,1.81465,1.81467,1.81441,1.81444,85999999.0
2005-08-12 10:06:00,1.81452,1.81466,1.81443,1.81443,47699999.0
2005-08-12 10:07:00,1.81446,1.81457,1.81433,1.81433,17800000.0
2005-08-12 10:08:00,1.81427,1.81427,1.81412,1.81414,40900000.0
2005-08-12 10:09:00,1.81411,1.81417,1.814,1.8141,66700000.0
2005-08-12 10:10:00,1.81414,1.81447,1.81414,1.81446,61600000.0
2005-08-12 10:11:00,1.81455,1.81458,1.81446,1.81447,51499999.0
2005-08-12 10:12:00,1.8143,1.81443,1.8143,1.81443,69500000.0
2005-08-12 10:13:00,1.81482,1.81496,1.81455,1.81455,69300000.0
2005-08-12 10:14:00,1.81442,1.81445,1.81438,1.81445,79699999.0
2005-08-12 10:15:00,1.8144,1.8144,1.81411,1.81425,63899999.0
2005-08-12 10:16:00,1.81408,1.81433,1.81408,1.81424,57200000.0
2005-08-12 10:17:00,1.81451,1.81499,1.81451,1.81488,31000000.0
2005-08-12 10:18:00,1.81483,1.81483,1.81468,1.81475,64499999.0
2005-08-12 10:19:00,1.81473,1.81485,1.81473,1.81485,33700000.0
2005-08-12 10:20:00,1.81478,1.81496,1.81478,1.8149,112500001.0
2005-08-12 10:21:00,1.81493,1.81538,1.81493,1.81538,94699999.0
2005-08-12 10:22:00,1.81553,1.81564,1.81544,1.81552,73300000.0
2005-08-12 10:23:00,1.81559,1.81617,1.81559,1.81601,92700001.0
2005-08-12 10:24:00,1.81578,1.81608,1.81565,1.81596,119800000.0
2005-08-12 10:25:00,1.81599,1.81613,1.81588,1.81603,61500000.0
2005-08-12 10:26:00,1.8162,1.81623,1.8161,1.8162,22500000.0
2005-08-12 10:27:00,1.8165,1.81732,1.8165,1.81732,32800000.0
2005-08-12 10:28:00,1.81723,1.81723,1.81706,1.81716,116100002.0
2005-08-12 10:29:00,1.81693,1.81709,1.81686,1.81694,70100001.0
2005-08-12 10:30:00,1.81708,1.81726,1.817,1.81702,38300000.0
2005-08-12 10:31:00,1.81704,1.81714,1.81704,1.81714,36400000.0
2005-08-12 10:32:00,1.81705,1.81708,1.81697,1.81706,77499998.0
2005-08-12 10:33:00,1.81697,1.81697,1.81683,1.81683,6400000.0
2005-08-12 10:34:00,1.81656,1.81664,1.81644,1.8165,86599999.0
2005-08-12 10:35:00,1.81647,1.8166,1.81645,1.81645,40800000.0
2005-08-12 10:36:00,1.81628,1.81635,1.8162,1.81634,33100000.0
2005-08-12 10:37:00,1.8165,1.81662,1.8164,1.81662,85600000.0
2005-08-12 10:38:00,1.81677,1.8169,1.81673,1.81673,96800001.0
2005-08-12 10:39:00,1.81682,1.81721,1.81682,1.81703,46700000.0
2005-08-12 10:40:00,1.8172,1.8174,1.8172,1.81727,45700000.0
2005-08-12 10:41:00,1.81712,1.81712,1.81644,1.81644,86499998.0
2005-08-12 10:42:00,1.81647,1.81653,1.81623,1.81623,48700000.0
2005-08-12 10:43:00,1.81631,1.8165,1.81631,1.81645,112700002.0
2005-08-12 10:44:00,1.81648,1.81651,1.81633,1.81638,66000000.0
2005-08-12 10:45:00,1.81642,1.81653,1.81642,1.81653,18900000.0
2005-08-12 10:46:00,1.81637,1.81647,1.81632,1.81632,61500000.0
2005-08-12 10:47:00,1.81628,1.81636,1.81625,1.81635,77800000.0
2005-08-12 10:48:00,1.81636,1.81636,1.81606,1.81611,101200003.0
2005-08-12 10:49:00,1.81608,1.81613,1.81602,1.81612,62699998.0
2005-08-12 10:50:00,1.81608,1.81612,1.81602,1.81602,71400001.0
2005-08-12 10:51:00,1.81612,1.81612,1.81597,1.81599,75999999.0
2005-08-12 10:52:00,1.81606,1.81609,1.81595,1.81601,79650002.0
2005-08-12 10:53:00,1.81602,1.81606,1.81593,1.81593,48499999.0
2005-08-12 10:54:00,1.81607,1.81613,1.81603,1.81607,99500001.0
2005-08-12 10:55:00,1.81607,1.81607,1.81577,1.81587,111599997.0
2005-08-12 10:56:00,1.81583,1.81583,1.8155,1.8155,76700000.0
2005-08-12 10:57:00,1.81561,1.81599,1.81561,1.81599,37000000.0
2005-08-12 10:58:00,1.8161,1.81632,1.81596,1.81632,126500000.0
2005-08-12 10:59:00,1.81618,1.81618,1.81607,1.81609,86700000.0
2005-08-12 11:00:00,1.8159,1.8159,1.81565,1.8157,5500000.0
2005-08-12 11:01:00,1.81565,1.81594,1.81562,1.81589,86500000.0
2005-08-12 11:02:00,1.81592,1.81605,1.81592,1.81605,57499999.0
2005-08-12 11:03:00,1.81614,1.81614,1.81595,1.81595,30400000.0
2005-08-12 11:04:00,1.81595,1.81595,1.81585,1.81585,16700000.0
2005-08-12 11:05:00,1.81588,1.81609,1.81586,1.81597,87600001.0
2005-08-12 11:06:00,1.81598,1.81598,1.81566,1.81566,57600000.0
2005-08-12 11:07:00,1.81572,1.81581,1.81567,1.81567,61500000.0
2005-08-12 11:08:00,1.81567,1.81573,1.8156,1.81573,54300000.0
2005-08-12 11:09:00,1.81585,1.816,1.81585,1.816,9000000.0
2005-08-12 11:10:00,1.81614,1.81625,1.81614,1.81625,93400002.0
2005-08-12 11:11:00,1.81622,1.81622,1.81592,1.81592,26000000.0
2005-08-12 11:12:00,1.81588,1.81588,1.81576,1.81576,39700001.0
2005-08-12 11:13:00,1.81584,1.81599,1.81584,1.81596,54499999.0
2005-08-12 11:14:00,1.81597,1.81641,1.81597,1.81641,22800000.0
2005-08-12 11:15:00,1.81667,1.81671,1.81657,1.81659,40800000.0
2005-08-12 11:16:00,1.81653,1.81681,1.81646,1.81681,66100000.0
2005-08-12 11:17:00,1.81682,1.81689,1.81655,1.81655,40000001.0
2005-08-12 11:18:00,1.81654,1.81658,1.81644,1.81653,38600000.0
2005-08-12 11:19:00,1.81634,1.81634,1.81562,1.81562,80699999.0
2005-08-12 11:20:00,1.81548,1.81565,1.81548,1.81565,86900000.0
2005-08-12 11:21:00,1.81577,1.81581,1.81566,1.81566,93300000.0
2005-08-12 11:22:00,1.81566,1.81578,1.81564,1.81568,58000000.0
2005-08-12 11:23:00,1.81572,1.81582,1.81572,1.81578,61599999.0
2005-08-12 11:24:00,1.81577,1.81577,1.81559,1.81568,62300000.0
2005-08-12 11:25:00,1.81563,1.81581,1.81563,1.81572,42500000.0
2005-08-12 11:26:00,1.8157,1.8157,1.81555,1.81555,67300001.0
2005-08-12 11:27:00,1.81579,1.81589,1.81568,1.81574,76599999.0
2005-08-12 11:28:00,1.81583,1.81583,1.81562,1.81562,105299999.0
2005-08-12 11:29:00,1.8156,1.81568,1.81557,1.81565,61900000.0
2005-08-12 11:30:00,1.81558,1.81563,1.81552,1.81556,123300002.0
2005-08-12 11:31:00,1.81548,1.81552,1.81536,1.8154,59200000.0
2005-08-12 11:32:00,1.81538,1.81554,1.81535,1.81554,36100000.0
2005-08-12 11:33:00,1.8155,1.81555,1.81545,1.81555,45900000.0
2005-08-12 11:34:00,1.81559,1.81571,1.81555,1.81571,31800000.0
2005-08-12 11:35:00,1.81568,1.81568,1.81556,1.81566,94200000.0
2005-08-12 11:36:00,1.81557,1.81574,1.81554,1.81574,32200000.0
2005-08-12 11:37:00,1.81574,1.81574,1.81557,1.81567,53299999.0
2005-08-12 11:38:00,1.81575,1.81575,1.81568,1.8157,105099998.0
2005-08-12 11:39:00,1.8157,1.81575,1.8157,1.8157,35900001.0
2005-08-12 11:40:00,1.81568,1.81587,1.81568,1.81587,47000000.0
2005-08-12 11:41:00,1.81597,1.81605,1.81597,1.81599,18200000.0
2005-08-12 11:42:00,1.81597,1.81598,1.81583,1.8159,86299999.0
2005-08-12 11:43:00,1.81594,1.81605,1.81593,1.81595,56600000.0
2005-08-12 11:44:00,1.81593,1.81593,1.81578,1.81593,69000001.0
2005-08-12 11:45:00,1.81593,1.81593,1.8158,1.81588,43900000.0
2005-08-12 11:46:00,1.81592,1.81592,1.81572,1.81572,104100001.0
2005-08-12 11:47:00,1.81598,1.81598,1.81586,1.8159,106200000.0
2005-08-12 11:48:00,1.81588,1.81591,1.81577,1.81577,80199998.0
2005-08-12 11:49:00,1.81572,1.81579,1.81521,1.81525,61400000.0
2005-08-12 11:50:00,1.81527,1.81564,1.81527,1.81556,121100001.0
2005-08-12 11:51:00,1.81556,1.81559,1.81544,1.81545,34600000.0
2005-08-12 11:52:00,1.81536,1.81538,1.81527,1.81536,45500000.0
2005-08-12 11:53:00,1.81531,1.81541,1.81529,1.81541,55300001.0
2005-08-12 11:54:00,1.81543,1.81555,1.81543,1.81545,93699998.0
2005-08-12 11:55:00,1.81542,1.81553,1.81542,1.81552,47500000.0
2005-08-12 11:56:00,1.81535,1.81535,1.8153,1.8153,43700000.0
2005-08-12 11:57:00,1.81518,1.81518,1.81508,1.81509,94100000.0
2005-08-12 11:58:00,1.81501,1.81514,1.81501,1.81511,19700000.0
2005-08-12 11:59:00,1.81517,1.81517,1.81492,1.81497,125800001.0
2005-08-12 12:00:00,1.81497,1.81511,1.81497,1.81508,83900000.0
2005-08-12 12:01:00,1.81509,1.8152,1.81505,1.81505,47400000.0
2005-08-12 12:02:00,1.81503,1.81527,1.81503,1.8152,65999999.0
2005-08-12 12:03:00,1.8153,1.81537,1.81529,1.81537,24000000.0
2005-08-12 12:04:00,1.81544,1.8157,1.81544,1.81547,104900002.0
2005-08-12 12:05:00,1.81562,1.81575,1.81562,1.81568,42400000.0
2005-08-12 12:06:00,1.81562,1.81567,1.81554,1.81559,106600002.0
2005-08-12 12:07:00,1.81563,1.81563,1.81552,1.81557,62000000.0
2005-08-12 12:08:00,1.81552,1.8157,1.81552,1.8157,26300000.0
2005-08-12 12:09:00,1.81577,1.81577,1.81566,1.81576,98800000.0
2005-08-12 12:10:00,1.81577,1.8158,1.81573,1.81577,49900001.0
2005-08-12 12:11:00,1.81574,1.81582,1.81573,1.81573,69299999.0
2005-08-12 12:12:00,1.81563,1.81563,1.81548,1.81556,29300000.0
2005-08-12 12:13:00,1.81557,1.81557,1.81546,1.81549,41099999.0
2005-08-12 12:14:00,1.8155,1.81558,1.81549,1.81558,48000001.0
2005-08-12 12:15:00,1.81565,1.81565,1.8156,1.8156,2700000.0
2005-08-12 12:16:00,1.81561,1.81567,1.8156,1.8156,113100000.0
2005-08-12 12:17:00,1.81562,1.81562,1.81543,1.8155,69400000.0
2005-08-12 12:18:00,1.81548,1.8155,1.8154,1.81548,39400001.0
2005-08-12 12:19:00,1.8155,1.8155,1.81534,1.81535,97400000.0
2005-08-12 12:20:00,1.81537,1.8154,1.81531,1.81537,74750001.0
2005-08-12 12:21:00,1.81526,1.81526,1.81491,1.81493,120500000.0
2005-08-12 12:22:00,1.81489,1.81507,1.81489,1.81507,38300000.0
2005-08-12 12:23:00,1.81516,1.81521,1.81516,1.81518,41400000.0
2005-08-12 12:24:00,1.81515,1.81515,1.81505,1.81508,60000001.0
2005-08-12 12:25:00,1.81509,1.81512,1.81501,1.81502,91399997.0
2005-08-12 12:26:00,1.81508,1.81513,1.81506,1.81508,58200000.0
2005-08-12 12:27:00,1.81514,1.81521,1.81514,1.81521,48299999.0
2005-08-12 12:28:00,1.81521,1.81539,1.81517,1.8153,52100000.0
2005-08-12 12:29:00,1.81555,1.81562,1.81539,1.81552,55700000.0
2005-08-12 12:30:00,1.81528,1.81542,1.81528,1.81539,59000000.0
2005-08-12 12:31:00,1.81538,1.81556,1.81536,1.81552,99100001.0
2005-08-12 12:32:00,1.81558,1.81567,1.81553,1.81553,74300001.0
2005-08-12 12:33:00,1.81553,1.81554,1.81543,1.81554,14700000.0
2005-08-12 12:34:00,1.81551,1.81551,1.81539,1.81539,15000000.0
2005-08-12 12:35:00,1.8154,1.81545,1.8154,1.81545,25500000.0
2005-08-12 12:36:00,1.81546,1.81554,1.81538,1.81554,67500001.0
2005-08-12 12:37:00,1.81531,1.81531,1.8152,1.8152,71800002.0
2005-08-12 12:38:00,1.81518,1.81518,1.81503,1.8151,56700000.0
2005-08-12 12:39:00,1.81498,1.81517,1.81498,1.81503,91800000.0
2005-08-12 12:40:00,1.81505,1.81519,1.81505,1.81514,85600000.0
2005-08-12 12:41:00,1.81507,1.81514,1.81507,1.81513,61400001.0
2005-08-12 12:42:00,1.8152,1.81534,1.81507,1.81507,32700000.0
2005-08-12 12:43:00,1.81512,1.81526,1.81511,1.8152,107199998.0
2005-08-12 12:44:00,1.81513,1.8152,1.81509,1.81516,55400000.0
2005-08-12 12:45:00,1.81529,1.81539,1.81527,1.81537,43800001.0
2005-08-12 12:46:00,1.8155,1.81554,1.8154,1.81554,105099999.0
2005-08-12 12:47:00,1.81555,1.81555,1.81533,1.81539,44200000.0
2005-08-12 12:48:00,1.81536,1.81547,1.81529,1.8154,43700000.0
2005-08-12 12:49:00,1.81551,1.81561,1.8155,1.8156,31900000.0
2005-08-12 12:50:00,1.8156,1.81564,1.81543,1.81564,70699999.0
2005-08-12 12:51:00,1.81552,1.81554,1.81544,1.81554,98999998.0
2005-08-12 12:52:00,1.81539,1.81559,1.81539,1.81542,103000000.0
2005-08-12 12:53:00,1.8154,1.81553,1.8154,1.81542,102300000.0
2005-08-12 12:54:00,1.81538,1.81545,1.8153,1.8154,85600000.0
2005-08-12 12:55:00,1.81535,1.81543,1.8153,1.81543,74100001.0
2005-08-12 12:56:00,1.8154,1.81544,1.81527,1.81531,55599998.0
2005-08-12 12:57:00,1.81524,1.8153,1.81514,1.81517,74900000.0
2005-08-12 12:58:00,1.81525,1.81528,1.81518,1.81528,70799999.0
2005-08-12 12:59:00,1.81495,1.8152,1.81495,1.8152,5200000.0
2005-08-12 13:00:00,1.81527,1.81533,1.81524,1.81527,132299999.0
2005-08-12 13:01:00,1.81514,1.81525,1.81514,1.81525,43900000.0
2005-08-12 13:02:00,1.8151,1.8151,1.81416,1.81416,81900000.0
2005-08-12 13:03:00,1.81415,1.81419,1.81397,1.814,25100000.0
2005-08-12 13:04:00,1.81409,1.81429,1.81406,1.81429,68800001.0
2005-08-12 13:05:00,1.8142,1.81424,1.8135,1.8135,48100000.0
2005-08-12 13:06:00,1.81336,1.81336,1.81307,1.81314,90200003.0
2005-08-12 13:07:00,1.81318,1.8137,1.81318,1.81367,111799998.0
2005-08-12 13:08:00,1.81375,1.81377,1.81368,1.81373,45600000.0
2005-08-12 13:09:00,1.81365,1.81379,1.81365,1.81371,73700000.0
2005-08-12 13:10:00,1.81362,1.81362,1.81348,1.81349,66599999.0
2005-08-12 13:11:00,1.81343,1.81343,1.81328,1.81334,38700000.0
2005-08-12 13:12:00,1.81342,1.81357,1.81339,1.81355,42900000.0
2005-08-12 13:13:00,1.8134,1.81352,1.8134,1.81347,40600000.0
2005-08-12 13:14:00,1.81349,1.81352,1.81342,1.81345,101600000.0
2005-08-12 13:15:00,1.81348,1.81348,1.81322,1.81329,67400001.0
2005-08-12 13:16:00,1.81325,1.81325,1.81303,1.81303,65700000.0
2005-08-12 13:17:00,1.81308,1.81331,1.81303,1.8133,117100002.0
2005-08-12 13:18:00,1.81333,1.81333,1.81314,1.81318,89800000.0
2005-08-12 13:19:00,1.81351,1.81372,1.81346,1.81372,93299998.0
2005-08-12 13:20:00,1.81392,1.81403,1.81392,1.81392,36300000.0
2005-08-12 13:21:00,1.81408,1.81408,1.81399,1.81399,74200002.0
2005-08-12 13:22:00,1.81405,1.8142,1.81405,1.81413,51700000.0
2005-08-12 13:23:00,1.81405,1.81417,1.814,1.81407,114400003.0
2005-08-12 13:24:00,1.81397,1.81413,1.81396,1.81408,67800000.0
2005-08-12 13:25:00,1.8142,1.81422,1.81407,1.81421,83999999.0
2005-08-12 13:26:00,1.81422,1.81422,1.81404,1.81404,108999998.0
2005-08-12 13:27:00,1.81408,1.81427,1.81401,1.81425,97199999.0
2005-08-12 13:28:00,1.81425,1.81425,1.81413,1.81418,34200000.0
2005-08-12 13:29:00,1.81423,1.81446,1.81423,1.8143,94999998.0
2005-08-12 13:30:00,1.81427,1.81441,1.81427,1.8143,121300000.0
2005-08-12 13:31:00,1.81432,1.81432,1.81421,1.81428,59800000.0
2005-08-12 13:32:00,1.81424,1.81431,1.81423,1.81428,48700001.0
2005-08-12 13:33:00,1.81435,1.81435,1.8143,1.8143,20750000.0
2005-08-12 13:34:00,1.81426,1.81433,1.81425,1.8143,36000000.0
2005-08-12 13:35:00,1.81447,1.81455,1.8143,1.81451,58500001.0
2005-08-12 13:36:00,1.81435,1.81435,1.8143,1.81435,65599999.0
2005-08-12 13:37:00,1.81437,1.81441,1.81424,1.81424,23500000.0
2005-08-12 13:38:00,1.81428,1.81433,1.8142,1.8142,89300001.0
2005-08-12 13:39:00,1.81417,1.81417,1.81405,1.81415,56599998.0
2005-08-12 13:40:00,1.81425,1.81425,1.81415,1.81422,112300000.0
2005-08-12 13:41:00,1.81425,1.81428,1.81415,1.81415,61200001.0
2005-08-12 13:42:00,1.81416,1.81433,1.81416,1.81433,92200002.0
2005-08-12 13:43:00,1.81435,1.81441,1.81427,1.81441,45000000.0
2005-08-12 13:44:00,1.8146,1.81472,1.81453,1.81472,72800002.0
2005-08-12 13:45:00,1.81468,1.81477,1.81467,1.81475,68600001.0
2005-08-12 13:46:00,1.81471,1.81478,1.81471,1.81478,14900000.0
2005-08-12 13:47:00,1.81483,1.8149,1.81475,1.81475,30800000.0
2005-08-12 13:48:00,1.81479,1.81488,1.8146,1.81473,68100000.0
2005-08-12 13:49:00,1.81466,1.81473,1.81448,1.81473,64900000.0
2005-08-12 13:50:00,1.81472,1.81472,1.81462,1.81467,40099999.0
2005-08-12 13:51:00,1.81469,1.81475,1.81462,1.81462,96699999.0
2005-08-12 13:52:00,1.81463,1.81463,1.81446,1.81456,58000000.0
2005-08-12 13:53:00,1.81464,1.8147,1.81456,1.81461,73100000.0
2005-08-12 13:54:00,1.81473,1.81482,1.81473,1.81481,39900000.0
2005-08-12 13:55:00,1.81477,1.81477,1.81452,1.81452,51499999.0
2005-08-12 13:56:00,1.81462,1.81478,1.81462,1.81477,43800000.0
2005-08-12 13:57:00,1.81477,1.81482,1.81469,1.81475,112499999.0
2005-08-12 13:58:00,1.81467,1.81473,1.81457,1.81457,37600000.0
2005-08-12 13:59:00,1.81453,1.81453,1.8143,1.8143,43100001.0
2005-08-12 14:00:00,1.81435,1.81441,1.81422,1.81427,80900002.0
2005-08-12 14:01:00,1.81433,1.81437,1.81423,1.81435,62699999.0
2005-08-12 14:02:00,1.8143,1.81449,1.8143,1.81439,54600000.0
2005-08-12 14:03:00,1.81448,1.81448,1.8144,1.8144,39900000.0
2005-08-12 14:04:00,1.8144,1.81443,1.81432,1.81437,82700000.0
2005-08-12 14:05:00,1.81428,1.81438,1.81426,1.81435,60000001.0
2005-08-12 14:06:00,1.81428,1.81429,1.81422,1.81427,63500001.0
2005-08-12 14:07:00,1.8143,1.81435,1.81427,1.8143,57400000.0
2005-08-12 14:08:00,1.81439,1.81448,1.81436,1.81447,25200000.0
2005-08-12 14:09:00,1.8144,1.8144,1.81425,1.81425,7900000.0
2005-08-12 14:10:00,1.8142,1.8145,1.8142,1.8145,27200000.0
2005-08-12 14:11:00,1.81446,1.81446,1.81432,1.81439,63199999.0
2005-08-12 14:12:00,1.81443,1.81444,1.81417,1.81417,101899998.0
2005-08-12 14:13:00,1.81413,1.81413,1.81392,1.81405,75100000.0
2005-08-12 14:14:00,1.81403,1.81403,1.81358,1.81358,106899998.0
2005-08-12 14:15:00,1.8137,1.81387,1.81354,1.81387,76800000.0
2005-08-12 14:16:00,1.81388,1.81403,1.81388,1.814,78000000.0
2005-08-12 14:17:00,1.81409,1.81417,1.81404,1.81407,37900000.0
2005-08-12 14:18:00,1.81407,1.81419,1.814,1.81413,73899999.0
2005-08-12 14:19:00,1.81413,1.81413,1.81394,1.81403,67499999.0
2005-08-12 14:20:00,1.8139,1.81403,1.8139,1.81392,131400001.0
2005-08-12 14:21:00,1.81391,1.81429,1.81391,1.81429,17600000.0
2005-08-12 14:22:00,1.81445,1.8146,1.81445,1.8146,15000000.0
2005-08-12 14:23:00,1.81472,1.8148,1.81445,1.81445,74499999.0
2005-08-12 14:24:00,1.81446,1.81446,1.81429,1.81433,44300000.0
2005-08-12 14:25:00,1.8144,1.81474,1.8144,1.81474,68600000.0
2005-08-12 14:26:00,1.81475,1.81477,1.81466,1.81477,70100000.0
2005-08-12 14:27:00,1.81482,1.81487,1.81482,1.81485,59700000.0
2005-08-12 14:28:00,1.81481,1.81545,1.81481,1.81545,30600000.0
2005-08-12 14:29:00,1.81543,1.81543,1.81424,1.81424,97000001.0
2005-08-12 14:30:00,1.8139,1.81609,1.81375,1.81558,73700000.0
2005-08-12 14:31:00,1.81563,1.81627,1.81563,1.81607,36000000.0
2005-08-12 14:32:00,1.81597,1.81598,1.81538,1.81557,103499998.0
2005-08-12 14:33:00,1.81545,1.81566,1.81539,1.81565,78800002.0
2005-08-12 14:34:00,1.81605,1.81692,1.81605,1.81692,51699999.0
2005-08-12 14:35:00,1.81665,1.81674,1.81651,1.81654,61400001.0
2005-08-12 14:36:00,1.81659,1.81679,1.81646,1.8166,96000000.0
2005-08-12 14:37:00,1.81648,1.81648,1.81568,1.81582,165100000.0
2005-08-12 14:38:00,1.81593,1.81623,1.81586,1.81623,64499999.0
2005-08-12 14:39:00,1.81642,1.81649,1.81584,1.81584,53699998.0
2005-08-12 14:40:00,1.81562,1.81565,1.81536,1.81539,48600000.0
2005-08-12 14:41:00,1.81544,1.81547,1.8153,1.8153,23200000.0
2005-08-12 14:42:00,1.81528,1.81557,1.81528,1.81553,55100000.0
2005-08-12 14:43:00,1.81537,1.81558,1.81537,1.81552,75100000.0
2005-08-12 14:44:00,1.81553,1.81568,1.81544,1.81568,52499999.0
2005-08-12 14:45:00,1.81558,1.81559,1.81547,1.81547,20300000.0
2005-08-12 14:46:00,1.81485,1.81485,1.81373,1.81383,12400000.0
2005-08-12 14:47:00,1.81383,1.81383,1.81278,1.81278,49900000.0
2005-08-12 14:48:00,1.81275,1.81278,1.81209,1.81209,53900000.0
2005-08-12 14:49:00,1.81153,1.81153,1.81052,1.81061,71599999.0
2005-08-12 14:50:00,1.81101,1.81166,1.81101,1.8116,106700000.0
2005-08-12 14:51:00,1.81175,1.81193,1.81152,1.81193,41400000.0
2005-08-12 14:52:00,1.81192,1.81207,1.81169,1.81175,101900000.0
2005-08-12 14:53:00,1.81175,1.81192,1.81175,1.81188,24100000.0
2005-08-12 14:54:00,1.81183,1.81184,1.81162,1.81173,146000002.0
2005-08-12 14:55:00,1.81159,1.81159,1.81056,1.81072,42600000.0
2005-08-12 14:56:00,1.81029,1.81029,1.80968,1.81,23900000.0
2005-08-12 14:57:00,1.8101,1.81015,1.80986,1.80988,62200000.0
2005-08-12 14:58:00,1.80997,1.81058,1.80997,1.81058,60300001.0
2005-08-12 14:59:00,1.81063,1.81068,1.81007,1.81007,49700000.0
2005-08-12 15:00:00,1.80979,1.80979,1.80865,1.80917,122799999.0
2005-08-12 15:01:00,1.80906,1.8094,1.80902,1.80933,53100001.0
2005-08-12 15:02:00,1.80945,1.80965,1.80945,1.80948,73099999.0
2005-08-12 15:03:00,1.80913,1.80913,1.80825,1.80842,52800001.0
2005-08-12 15:04:00,1.80817,1.80849,1.80791,1.80801,59899999.0
2005-08-12 15:05:00,1.80815,1.80879,1.80815,1.80879,114600001.0
2005-08-12 15:06:00,1.8091,1.80948,1.8091,1.80945,76599998.0
2005-08-12 15:07:00,1.80935,1.80938,1.80914,1.80938,57599999.0
2005-08-12 15:08:00,1.8092,1.80945,1.80917,1.80945,57599999.0
2005-08-12 15:09:00,1.80959,1.80978,1.80958,1.80976,99600000.0
2005-08-12 15:10:00,1.80943,1.80943,1.80869,1.8087,56500000.0
2005-08-12 15:11:00,1.80855,1.80872,1.80835,1.80857,96200000.0
2005-08-12 15:12:00,1.80872,1.80881,1.80841,1.80841,54999999.0
2005-08-12 15:13:00,1.80838,1.80838,1.80759,1.80771,52200001.0
2005-08-12 15:14:00,1.80766,1.80766,1.80721,1.8074,57800000.0
2005-08-12 15:15:00,1.80745,1.80797,1.80745,1.80797,71900001.0
2005-08-12 15:16:00,1.8079,1.8079,1.80772,1.80784,63000000.0
2005-08-12 15:17:00,1.80792,1.80797,1.80771,1.80789,61300000.0
2005-08-12 15:18:00,1.80807,1.8085,1.80807,1.8082,117799998.0
2005-08-12 15:19:00,1.80824,1.80856,1.80824,1.80845,78700000.0
2005-08-12 15:20:00,1.80852,1.80858,1.80832,1.80847,80999999.0
2005-08-12 15:21:00,1.80882,1.80915,1.80875,1.80915,107600000.0
2005-08-12 15:22:00,1.8096,1.81037,1.8096,1.81037,21500000.0
2005-08-12 15:23:00,1.81042,1.81043,1.81015,1.81015,110399999.0
2005-08-12 15:24:00,1.81022,1.81022,1.81,1.81019,67200000.0
2005-08-12 15:25:00,1.81013,1.81029,1.81006,1.81027,51900000.0
2005-08-12 15:26:00,1.8105,1.81075,1.8105,1.81055,54200000.0
2005-08-12 15:27:00,1.8104,1.8104,1.81019,1.81019,55200000.0
2005-08-12 15:28:00,1.81016,1.81028,1.81013,1.81022,30800000.0
2005-08-12 15:29:00,1.81008,1.81008,1.80967,1.8097,93800000.0
2005-08-12 15:30:00,1.8099,1.8102,1.8099,1.8101,54900000.0
2005-08-12 15:31:00,1.81027,1.81027,1.81009,1.81016,87799998.0
2005-08-12 15:32:00,1.81008,1.81032,1.81008,1.81031,74799999.0
2005-08-12 15:33:00,1.81048,1.81055,1.81038,1.81041,98000000.0
2005-08-12 15:34:00,1.81045,1.81054,1.80973,1.81008,63900000.0
2005-08-12 15:35:00,1.81048,1.81143,1.81048,1.81143,78600000.0
2005-08-12 15:36:00,1.81138,1.81176,1.8113,1.81176,33100000.0
2005-08-12 15:37:00,1.81209,1.81231,1.81209,1.81213,37300000.0
2005-08-12 15:38:00,1.81203,1.81277,1.81203,1.81261,63000001.0
2005-08-12 15:39:00,1.8126,1.81283,1.81256,1.81268,54900001.0
2005-08-12 15:40:00,1.81266,1.81266,1.81247,1.81258,104199999.0
2005-08-12 15:41:00,1.81253,1.81261,1.81245,1.81252,76299999.0
2005-08-12 15:42:00,1.81249,1.81259,1.81242,1.81242,68200000.0
2005-08-12 15:43:00,1.81239,1.81259,1.81239,1.81252,41300001.0
2005-08-12 15:44:00,1.81248,1.81263,1.81242,1.81261,41300000.0
2005-08-12 15:45:00,1.81278,1.81289,1.81259,1.81289,39900000.0
2005-08-12 15:46:00,1.81312,1.81333,1.81286,1.81287,44500000.0
2005-08-12 15:47:00,1.81288,1.81332,1.81288,1.81325,86900000.0
2005-08-12 15:48:00,1.81343,1.81351,1.81325,1.81325,84700000.0
2005-08-12 15:49:00,1.81338,1.81422,1.81338,1.81382,90499999.0
2005-08-12 15:50:00,1.81388,1.81431,1.81388,1.81428,34200000.0
2005-08-12 15:51:00,1.81448,1.81481,1.8144,1.81475,61500000.0
2005-08-12 15:52:00,1.81467,1.81468,1.81449,1.81465,82500001.0
2005-08-12 15:53:00,1.81466,1.81466,1.81454,1.8146,79500000.0
2005-08-12 15:54:00,1.81475,1.8151,1.81475,1.81508,25700000.0
2005-08-12 15:55:00,1.81512,1.81557,1.81506,1.8155,59400000.0
2005-08-12 15:56:00,1.81547,1.81547,1.81504,1.81506,58000000.0
2005-08-12 15:57:00,1.81523,1.81526,1.81501,1.81517,43649999.0
2005-08-12 15:58:00,1.81506,1.81506,1.81454,1.81454,25199999.0
2005-08-12 15:59:00,1.81447,1.81466,1.81447,1.81466,54100000.0
2005-08-12 16:00:00,1.81455,1.81455,1.81387,1.81387,44850000.0
2005-08-12 16:01:00,1.81401,1.81401,1.81348,1.81349,97099999.0
2005-08-12 16:02:00,1.81344,1.81352,1.81342,1.81352,75200001.0
2005-08-12 16:03:00,1.81365,1.81392,1.81365,1.81383,50100000.0
2005-08-12 16:04:00,1.81377,1.81377,1.81346,1.81362,90199998.0
2005-08-12 16:05:00,1.81379,1.81396,1.81379,1.81396,6200000.0
2005-08-12 16:06:00,1.8141,1.81424,1.81399,1.81416,55600000.0
2005-08-12 16:07:00,1.81447,1.81505,1.81447,1.81505,67900000.0
2005-08-12 16:08:00,1.81507,1.81517,1.81492,1.81492,51800000.0
2005-08-12 16:09:00,1.81492,1.81499,1.81469,1.81469,72000000.0
2005-08-12 16:10:00,1.81452,1.81469,1.81422,1.81422,66200001.0
2005-08-12 16:11:00,1.81416,1.81439,1.8141,1.81439,51900000.0
2005-08-12 16:12:00,1.81438,1.81465,1.81437,1.81465,58600001.0
2005-08-12 16:13:00,1.81468,1.81474,1.81463,1.81474,122099997.0
2005-08-12 16:14:00,1.81472,1.81483,1.81472,1.81477,84999998.0
2005-08-12 16:15:00,1.81485,1.81503,1.81485,1.81499,29400000.0
2005-08-12 16:16:00,1.81481,1.81481,1.81466,1.81468,43200000.0
2005-08-12 16:17:00,1.81473,1.81473,1.81462,1.81464,101499998.0
2005-08-12 16:18:00,1.8146,1.81465,1.81455,1.8146,95500000.0
2005-08-12 16:19:00,1.81454,1.81454,1.81444,1.81453,24000000.0
2005-08-12 16:20:00,1.8145,1.8145,1.81437,1.81438,74900000.0
2005-08-12 16:21:00,1.81449,1.81454,1.81443,1.81444,36700000.0
2005-08-12 16:22:00,1.81431,1.81433,1.81404,1.81433,106799999.0
2005-08-12 16:23:00,1.81429,1.81433,1.81424,1.81433,58300001.0
2005-08-12 16:24:00,1.81423,1.81423,1.81406,1.81406,78600000.0
2005-08-12 16:25:00,1.81417,1.81417,1.81369,1.81369,13300000.0
2005-08-12 16:26:00,1.8135,1.81366,1.81345,1.81345,79400000.0
2005-08-12 16:27:00,1.81323,1.81326,1.81303,1.81312,79800000.0
2005-08-12 16:28:00,1.81305,1.81311,1.81292,1.81292,115900000.0
2005-08-12 16:29:00,1.81296,1.81315,1.81296,1.81315,48300000.0
2005-08-12 16:30:00,1.81301,1.81313,1.813,1.81304,68800000.0
2005-08-12 16:31:00,1.81309,1.81326,1.81302,1.81323,56000000.0
2005-08-12 16:32:00,1.81326,1.81326,1.81302,1.81302,50399999.0
2005-08-12 16:33:00,1.81289,1.81296,1.81282,1.81295,45200000.0
2005-08-12 16:34:00,1.81293,1.81303,1.81293,1.81297,65900001.0
2005-08-12 16:35:00,1.81297,1.81297,1.81291,1.81291,34550000.0
2005-08-12 16:36:00,1.81292,1.81297,1.81269,1.81269,11600000.0
2005-08-12 16:37:00,1.81271,1.81285,1.81266,1.81272,83700000.0
2005-08-12 16:38:00,1.81263,1.81275,1.81257,1.81275,126000000.0
2005-08-12 16:39:00,1.81273,1.81277,1.81257,1.81267,101100000.0
2005-08-12 16:40:00,1.81262,1.81268,1.81257,1.81257,21200000.0
2005-08-12 16:41:00,1.81262,1.81262,1.81224,1.81246,74800000.0
2005-08-12 16:42:00,1.8125,1.81255,1.8125,1.81255,24400000.0
2005-08-12 16:43:00,1.81253,1.81253,1.81249,1.81249,3200000.0
2005-08-12 16:44:00,1.81252,1.81252,1.81237,1.81242,15250000.0
2005-08-12 16:45:00,1.81262,1.81262,1.8126,1.8126,17600000.0
2005-08-12 16:46:00,1.81279,1.81296,1.81279,1.81296,125800004.0
2005-08-12 16:47:00,1.81302,1.81331,1.81296,1.81331,54200000.0
2005-08-12 16:48:00,1.81343,1.81351,1.81331,1.81351,61799999.0
2005-08-12 16:49:00,1.81375,1.81405,1.81375,1.81385,49999999.0
2005-08-12 16:50:00,1.81398,1.81404,1.81393,1.81393,41000000.0
2005-08-12 16:51:00,1.81389,1.8139,1.81382,1.81387,54300000.0
2005-08-12 16:52:00,1.81388,1.81398,1.81388,1.81398,43800000.0
2005-08-12 16:53:00,1.81402,1.81414,1.81402,1.81414,49599999.0
2005-08-12 16:54:00,1.81414,1.81424,1.81408,1.81414,66399999.0
2005-08-12 16:55:00,1.81412,1.81412,1.81397,1.81408,85900001.0
2005-08-12 16:56:00,1.81398,1.81408,1.81388,1.81393,75300001.0
2005-08-12 16:57:00,1.81393,1.81393,1.81384,1.81387,42700000.0
2005-08-12 16:58:00,1.81385,1.81406,1.81385,1.81402,49100000.0
2005-08-12 16:59:00,1.81417,1.81481,1.81417,1.81481,95200003.0
2005-08-12 17:00:00,1.81475,1.81481,1.81464,1.81465,93099999.0
2005-08-12 17:01:00,1.81469,1.81475,1.81466,1.81471,69400000.0
2005-08-12 17:02:00,1.8147,1.81486,1.81456,1.81456,52600000.0
2005-08-12 17:03:00,1.81454,1.81471,1.81454,1.81461,56799999.0
2005-08-12 17:04:00,1.81452,1.8146,1.81438,1.81452,84300000.0
2005-08-12 17:05:00,1.81443,1.81443,1.81412,1.81412,28500000.0
2005-08-12 17:06:00,1.81422,1.8143,1.81419,1.81426,37300000.0
2005-08-12 17:07:00,1.81427,1.81433,1.81418,1.81426,64600000.0
2005-08-12 17:08:00,1.81425,1.81452,1.81425,1.81436,18000000.0
2005-08-12 17:09:00,1.81422,1.81427,1.81407,1.81427,129200002.0
2005-08-12 17:10:00,1.81416,1.81416,1.81391,1.81391,54000001.0
2005-08-12 17:11:00,1.81392,1.81407,1.81388,1.81397,98299999.0
2005-08-12 17:12:00,1.81402,1.81438,1.81402,1.81434,95000001.0
2005-08-12 17:13:00,1.81425,1.81425,1.81409,1.81418,66199999.0
2005-08-12 17:14:00,1.81416,1.81422,1.81406,1.81406,132900001.0
2005-08-12 17:15:00,1.81406,1.81418,1.81403,1.81403,95300000.0
2005-08-12 17:16:00,1.81399,1.81403,1.8139,1.8139,125000004.0
2005-08-12 17:17:00,1.8139,1.81408,1.8139,1.81392,60700002.0
2005-08-12 17:18:00,1.81402,1.81434,1.81402,1.81417,79599999.0
2005-08-12 17:19:00,1.81424,1.81458,1.81424,1.81458,30900000.0
2005-08-12 17:20:00,1.81467,1.81481,1.81467,1.81471,83599998.0
2005-08-12 17:21:00,1.81476,1.81502,1.81476,1.81502,65800001.0
2005-08-12 17:22:00,1.81498,1.81506,1.81487,1.81506,66500002.0
2005-08-12 17:23:00,1.81504,1.81504,1.81482,1.81482,77999999.0
2005-08-12 17:24:00,1.81482,1.81482,1.81463,1.81474,68600000.0
2005-08-12 17:25:00,1.81458,1.81458,1.81412,1.81412,47900000.0
2005-08-12 17:26:00,1.81435,1.81435,1.8141,1.81424,65600000.0
2005-08-12 17:27:00,1.81438,1.8144,1.81414,1.81414,73699998.0
2005-08-12 17:28:00,1.81403,1.81404,1.81403,1.81404,47299998.0
2005-08-12 17:29:00,1.81398,1.81433,1.81398,1.81433,29600000.0
2005-08-12 17:30:00,1.81442,1.81458,1.81441,1.81458,67000000.0
2005-08-12 17:31:00,1.81454,1.8147,1.81454,1.81468,37800000.0
2005-08-12 17:32:00,1.81476,1.81488,1.81476,1.81482,24700000.0
2005-08-12 17:33:00,1.8149,1.81493,1.81467,1.81467,45900000.0
2005-08-12 17:34:00,1.81469,1.81504,1.81469,1.81501,50200000.0
2005-08-12 17:35:00,1.81502,1.81518,1.81499,1.8151,45900000.0
2005-08-12 17:36:00,1.81505,1.8152,1.81497,1.8152,52900001.0
2005-08-12 17:37:00,1.81525,1.81534,1.81517,1.81525,32700000.0
2005-08-12 17:38:00,1.81529,1.81534,1.8152,1.81522,67000000.0
2005-08-12 17:39:00,1.81522,1.81525,1.81513,1.81525,19200000.0
2005-08-12 17:40:00,1.81533,1.81539,1.81531,1.81539,35999999.0
2005-08-12 17:41:00,1.81547,1.81549,1.8154,1.8154,73699998.0
2005-08-12 17:42:00,1.81537,1.8154,1.81525,1.81533,70000001.0
2005-08-12 17:43:00,1.81529,1.81529,1.81504,1.8152,58400000.0
2005-08-12 17:44:00,1.81522,1.81534,1.81513,1.81532,79900001.0
2005-08-12 17:45:00,1.81529,1.81536,1.81514,1.81522,26600000.0
2005-08-12 17:46:00,1.81512,1.81518,1.81512,1.81518,51600000.0
2005-08-12 17:47:00,1.8153,1.81569,1.8153,1.81569,15100000.0
2005-08-12 17:48:00,1.81585,1.81585,1.81556,1.81563,68500001.0
2005-08-12 17:49:00,1.81567,1.81567,1.81552,1.81552,21900000.0
2005-08-12 17:50:00,1.81537,1.81545,1.81537,1.8154,100000000.0
2005-08-12 17:51:00,1.81535,1.81535,1.81512,1.81513,61700002.0
2005-08-12 17:52:00,1.81508,1.81508,1.8149,1.8149,49200001.0
2005-08-12 17:53:00,1.81483,1.81483,1.81471,1.81482,47500000.0
2005-08-12 17:54:00,1.81478,1.81484,1.81474,1.81483,67850000.0
2005-08-12 17:55:00,1.81482,1.81488,1.81447,1.81455,68299999.0
2005-08-12 17:56:00,1.81448,1.81452,1.81436,1.81452,74900000.0
2005-08-12 17:57:00,1.81452,1.81459,1.81445,1.81445,53000001.0
2005-08-12 17:58:00,1.81443,1.81459,1.81437,1.81437,68300000.0
2005-08-12 17:59:00,1.8144,1.81466,1.8144,1.81455,51400000.0
2005-08-12 18:00:00,1.81455,1.8148,1.81455,1.81479,96400001.0
2005-08-12 18:01:00,1.81493,1.81505,1.81487,1.81498,1011999999.0
2005-08-12 18:02:00,1.81495,1.81503,1.81486,1.81503,1126399992.0
2005-08-12 18:03:00,1.81503,1.81504,1.81491,1.81495,1410119995.0
2005-08-12 18:04:00,1.81505,1.81507,1.81498,1.815,1055399993.0
2005-08-12 18:05:00,1.815,1.81525,1.815,1.81525,1103870005.0
2005-08-12 18:06:00,1.81533,1.81566,1.81533,1.81564,1090300000.0
2005-08-12 18:07:00,1.81562,1.81562,1.81531,1.81552,1221350006.0
2005-08-12 18:08:00,1.81554,1.81562,1.81542,1.8155,1293499997.0
2005-08-12 18:09:00,1.81552,1.81563,1.8155,1.81563,543300000.0
2005-08-12 18:10:00,1.81564,1.81564,1.81545,1.81545,802199999.0
2005-08-12 18:11:00,1.8155,1.81555,1.81545,1.81555,540300002.0
2005-08-12 18:12:00,1.81545,1.81552,1.81526,1.81528,672650007.0
2005-08-12 18:13:00,1.8153,1.81542,1.81527,1.8153,627400000.0
2005-08-12 18:14:00,1.81528,1.81535,1.81519,1.81521,885950002.0
2005-08-12 18:15:00,1.81527,1.81546,1.81527,1.81538,871000000.0
2005-08-12 18:16:00,1.81545,1.81545,1.8153,1.81537,687400005.0
2005-08-12 18:17:00,1.81542,1.81542,1.81527,1.81532,506300001.0
2005-08-12 18:18:00,1.8153,1.81535,1.81522,1.81533,727699996.0
2005-08-12 18:19:00,1.81535,1.81537,1.81527,1.81527,540700002.0
2005-08-12 18:20:00,1.8153,1.81543,1.81529,1.81543,439050001.0
2005-08-12 18:21:00,1.81543,1.81543,1.81517,1.81539,783700002.0
2005-08-12 18:22:00,1.81556,1.81571,1.81553,1.81561,561099996.0
2005-08-12 18:23:00,1.81559,1.81568,1.81553,1.81557,788499997.0
2005-08-12 18:24:00,1.81551,1.81551,1.81526,1.81532,897000004.0
2005-08-12 18:25:00,1.81525,1.81535,1.81522,1.81522,675599995.0
2005-08-12 18:26:00,1.81532,1.81537,1.81522,1.81535,608299992.0
2005-08-12 18:27:00,1.81547,1.81563,1.81543,1.81563,731800000.0
2005-08-12 18:28:00,1.8156,1.81573,1.8156,1.81566,379600002.0
2005-08-12 18:29:00,1.81562,1.81572,1.8155,1.81565,906499994.0
2005-08-12 18:30:00,1.81565,1.81568,1.81555,1.81558,717100006.0
2005-08-12 18:31:00,1.81563,1.81575,1.81562,1.81563,517199999.0
2005-08-12 18:32:00,1.81562,1.81579,1.81562,1.81578,361599998.0
2005-08-12 18:33:00,1.8158,1.81588,1.81577,1.81585,685049999.0
2005-08-12 18:34:00,1.8158,1.81588,1.8157,1.81575,429500001.0
2005-08-12 18:35:00,1.81577,1.81601,1.81576,1.81597,420500002.0
2005-08-12 18:36:00,1.81597,1.81606,1.81596,1.81597,100799999.0
2005-08-12 18:37:00,1.81592,1.81592,1.81571,1.81571,116600001.0
2005-08-12 18:38:00,1.81578,1.81591,1.81576,1.81591,242200002.0
2005-08-12 18:39:00,1.81584,1.81646,1.81584,1.81644,213949999.0
2005-08-12 18:40:00,1.81648,1.81648,1.8162,1.8162,317900000.0
2005-08-12 18:41:00,1.81623,1.81649,1.81623,1.81628,379900000.0
2005-08-12 18:42:00,1.81631,1.81631,1.81609,1.81614,192399998.0
2005-08-12 18:43:00,1.81612,1.81612,1.81594,1.81594,109599998.0
2005-08-12 18:44:00,1.81585,1.81599,1.81576,1.81581,509700003.0
2005-08-12 18:45:00,1.8157,1.81588,1.8157,1.81586,178300001.0
2005-08-12 18:46:00,1.81583,1.81583,1.81574,1.81579,125100000.0
2005-08-12 18:47:00,1.81579,1.81579,1.8157,1.81573,226200000.0
2005-08-12 18:48:00,1.81568,1.81587,1.81568,1.81586,390700000.0
2005-08-12 18:49:00,1.8159,1.8159,1.81588,1.81588,126700001.0
2005-08-12 18:50:00,1.81594,1.816,1.81589,1.81594,215899997.0
2005-08-12 18:51:00,1.816,1.81613,1.81586,1.81613,392799999.0
2005-08-12 18:52:00,1.81611,1.81635,1.81611,1.81622,509299998.0
2005-08-12 18:53:00,1.81632,1.81651,1.8163,1.81634,396800001.0
2005-08-12 18:54:00,1.81642,1.81642,1.81619,1.81627,213199998.0
2005-08-12 18:55:00,1.81628,1.81628,1.81618,1.81621,621499998.0
2005-08-12 18:56:00,1.8162,1.81625,1.81615,1.81625,203000002.0
2005-08-12 18:57:00,1.81623,1.81633,1.81614,1.81633,416200001.0
2005-08-12 18:58:00,1.81635,1.81635,1.81622,1.81627,667099994.0
2005-08-12 18:59:00,1.81625,1.81639,1.81625,1.81633,476100001.0
2005-08-12 19:00:00,1.81645,1.81674,1.81636,1.81652,400999997.0
2005-08-12 19:01:00,1.8164,1.81645,1.8164,1.8164,62800000.0
2005-08-12 19:02:00,1.81638,1.8164,1.81627,1.81628,449599998.0
2005-08-12 19:03:00,1.81633,1.81644,1.81626,1.81635,666800001.0
2005-08-12 19:04:00,1.81637,1.81642,1.81631,1.81636,290200000.0
2005-08-12 19:05:00,1.8163,1.81659,1.8163,1.81653,134100000.0
2005-08-12 19:06:00,1.81663,1.81663,1.8164,1.81648,604600003.0
2005-08-12 19:07:00,1.8164,1.81652,1.8164,1.81652,271700001.0
2005-08-12 19:08:00,1.8165,1.81654,1.81638,1.81648,464099999.0
2005-08-12 19:09:00,1.81647,1.8165,1.81636,1.81637,224349998.0
2005-08-12 19:10:00,1.81632,1.81635,1.81625,1.81627,360099997.0
2005-08-12 19:11:00,1.81644,1.81663,1.81635,1.81639,134300002.0
2005-08-12 19:12:00,1.81656,1.81678,1.81623,1.81648,219699998.0
2005-08-12 19:13:00,1.81635,1.81638,1.81625,1.81635,572399999.0
2005-08-12 19:14:00,1.81629,1.81633,1.81622,1.81627,255299999.0
2005-08-12 19:15:00,1.81628,1.81631,1.81621,1.81629,297199999.0
2005-08-12 19:16:00,1.8163,1.81632,1.81628,1.8163,164399999.0
2005-08-12 19:17:00,1.81633,1.81635,1.8163,1.81635,202899997.0
2005-08-12 19:18:00,1.81635,1.81638,1.8163,1.81635,389900002.0
2005-08-12 19:19:00,1.81635,1.81635,1.81625,1.81635,372299998.0
2005-08-12 19:20:00,1.81628,1.81635,1.81618,1.81622,364900000.0
2005-08-12 19:21:00,1.81622,1.81625,1.81617,1.8162,380299998.0
2005-08-12 19:22:00,1.81621,1.81633,1.81617,1.81629,311599999.0
2005-08-12 19:23:00,1.81636,1.81662,1.81627,1.81647,409999995.0
2005-08-12 19:24:00,1.81633,1.81633,1.81618,1.81618,171246994.0
2005-08-12 19:25:00,1.81638,1.8164,1.81629,1.81637,57000000.0
2005-08-12 19:26:00,1.81613,1.81622,1.81593,1.81599,365500000.0
2005-08-12 19:27:00,1.81593,1.81615,1.81587,1.81615,583600001.0
2005-08-12 19:28:00,1.81615,1.81615,1.81565,1.81565,399899999.0
2005-08-12 19:29:00,1.81555,1.81565,1.81555,1.8156,247600002.0
2005-08-12 19:30:00,1.81555,1.81565,1.81555,1.8156,434999997.0
2005-08-12 19:31:00,1.81557,1.81557,1.81541,1.81555,314600001.0
2005-08-12 19:32:00,1.81555,1.81556,1.81543,1.81546,341950000.0
2005-08-12 19:33:00,1.81548,1.81555,1.81541,1.81555,285000001.0
2005-08-12 19:34:00,1.8155,1.81555,1.81545,1.8155,196500002.0
2005-08-12 19:35:00,1.81553,1.81553,1.8154,1.81547,342099997.0
2005-08-12 19:36:00,1.81539,1.81539,1.81503,1.81503,348700005.0
2005-08-12 19:37:00,1.81511,1.81583,1.81511,1.8154,255600001.0
2005-08-12 19:38:00,1.81503,1.81517,1.81503,1.81517,109999996.0
2005-08-12 19:39:00,1.81517,1.81517,1.81506,1.81507,199899998.0
2005-08-12 19:40:00,1.81524,1.81547,1.81511,1.8153,276599997.0
2005-08-12 19:41:00,1.81505,1.81523,1.81493,1.81515,313650002.0
2005-08-12 19:42:00,1.81522,1.81533,1.81517,1.81533,321399999.0
2005-08-12 19:43:00,1.81532,1.81532,1.8152,1.8152,226200002.0
2005-08-12 19:44:00,1.81523,1.81544,1.81523,1.8153,368200001.0
2005-08-12 19:45:00,1.8153,1.81535,1.81525,1.81535,222300000.0
2005-08-12 19:46:00,1.81538,1.81543,1.81534,1.81538,268100001.0
2005-08-12 19:47:00,1.81545,1.81563,1.81545,1.81551,116699999.0
2005-08-12 19:48:00,1.81552,1.81565,1.81552,1.81552,198299999.0
2005-08-12 19:49:00,1.81554,1.81554,1.81542,1.81547,374899996.0
2005-08-12 19:50:00,1.81563,1.81577,1.81529,1.8155,295099999.0
2005-08-12 19:51:00,1.81542,1.81553,1.81537,1.81553,270500000.0
2005-08-12 19:52:00,1.81551,1.81551,1.81523,1.81523,141300000.0
2005-08-12 19:53:00,1.81526,1.81533,1.81526,1.81533,112500001.0
2005-08-12 19:54:00,1.81538,1.81543,1.81535,1.8154,236700002.0
2005-08-12 19:55:00,1.81534,1.81536,1.81525,1.81525,91200000.0
2005-08-12 19:56:00,1.8151,1.81519,1.81508,1.81515,318300000.0
2005-08-12 19:57:00,1.81511,1.8153,1.81511,1.81528,314900001.0
2005-08-12 19:58:00,1.8153,1.81535,1.81527,1.8153,334800002.0
2005-08-12 19:59:00,1.81527,1.81541,1.81525,1.81525,318299997.0
2005-08-12 20:00:00,1.81522,1.81533,1.81522,1.81533,186800000.0
2005-08-12 20:01:00,1.81535,1.81535,1.8153,1.81535,167799999.0
2005-08-12 20:02:00,1.81535,1.81535,1.81525,1.8153,193399998.0
2005-08-12 20:03:00,1.81535,1.81574,1.81529,1.81537,109800001.0
2005-08-12 20:04:00,1.8153,1.8153,1.81525,1.81525,199800000.0
2005-08-12 20:05:00,1.8154,1.81582,1.81536,1.81551,167600000.0
2005-08-12 20:06:00,1.8153,1.81535,1.81527,1.8153,224700001.0
2005-08-12 20:07:00,1.81531,1.81534,1.81522,1.8153,111300000.0
2005-08-12 20:08:00,1.8155,1.81583,1.81541,1.81573,405799999.0
2005-08-12 20:09:00,1.81527,1.81535,1.81525,1.8153,126799999.0
2005-08-12 20:10:00,1.81563,1.81578,1.81539,1.81556,106599998.0
2005-08-12 20:11:00,1.81538,1.81563,1.81538,1.81563,87300002.0
2005-08-12 20:12:00,1.81562,1.81579,1.81562,1.81563,524300000.0
2005-08-12 20:13:00,1.81554,1.81555,1.81545,1.81545,175500001.0
2005-08-12 20:14:00,1.81555,1.81571,1.81555,1.81566,87500000.0
2005-08-12 20:15:00,1.81565,1.81568,1.8155,1.81562,487300001.0
2005-08-12 20:16:00,1.81567,1.81629,1.81555,1.81596,127000001.0
2005-08-12 20:17:00,1.81567,1.81573,1.81567,1.81569,57500000.0
2005-08-12 20:18:00,1.81565,1.81567,1.81544,1.81567,165400002.0
2005-08-12 20:19:00,1.81578,1.81596,1.81577,1.81595,152000000.0
2005-08-12 20:20:00,1.81588,1.81606,1.81576,1.81582,177600000.0
2005-08-12 20:21:00,1.81584,1.81606,1.81584,1.8159,132400001.0
2005-08-12 20:22:00,1.81589,1.81592,1.81582,1.81582,124400001.0
2005-08-12 20:23:00,1.81582,1.81594,1.81579,1.81586,276399998.0
2005-08-12 20:24:00,1.81583,1.81585,1.81572,1.81585,113599999.0
2005-08-12 20:25:00,1.81575,1.81575,1.81559,1.81565,386099999.0
2005-08-12 20:26:00,1.81599,1.81636,1.81564,1.81574,594400000.0
2005-08-12 20:27:00,1.81621,1.81627,1.81574,1.81591,208600000.0
2005-08-12 20:28:00,1.81559,1.81559,1.81549,1.8155,194800001.0
2005-08-12 20:29:00,1.81555,1.81558,1.8155,1.8155,176600000.0
2005-08-12 20:30:00,1.81553,1.8157,1.81553,1.81565,773399999.0
2005-08-12 20:31:00,1.81564,1.81577,1.81552,1.81562,598400003.0
2005-08-12 20:32:00,1.81568,1.81573,1.81556,1.81568,638200005.0
2005-08-12 20:33:00,1.8157,1.81586,1.81563,1.81579,162250000.0
2005-08-12 20:34:00,1.8158,1.81583,1.81575,1.81579,118300001.0
2005-08-12 20:35:00,1.81604,1.81614,1.81578,1.81578,45299999.0
2005-08-12 20:36:00,1.81579,1.81583,1.81575,1.81578,196499996.0
2005-08-12 20:37:00,1.81592,1.816,1.81587,1.81597,197700000.0
2005-08-12 20:38:00,1.81597,1.81616,1.81593,1.81608,352199998.0
2005-08-12 20:39:00,1.81615,1.81618,1.81605,1.8161,282299999.0
2005-08-12 20:40:00,1.81608,1.81612,1.81594,1.81609,133200001.0
2005-08-12 20:41:00,1.81602,1.81607,1.81583,1.81607,217699997.0
2005-08-12 20:42:00,1.81605,1.81605,1.81583,1.81594,34600000.0
2005-08-12 20:43:00,1.81594,1.81603,1.81577,1.81603,369199996.0
2005-08-12 20:44:00,1.81597,1.81605,1.81577,1.81602,241650000.0
2005-08-12 20:45:00,1.81608,1.81615,1.81608,1.81608,86100000.0
2005-08-12 20:46:00,1.81602,1.81603,1.81583,1.81603,145400002.0
2005-08-12 20:47:00,1.81604,1.8163,1.81604,1.8163,285800001.0
2005-08-12 20:48:00,1.81628,1.81628,1.8161,1.81623,142399998.0
2005-08-12 20:49:00,1.81623,1.81623,1.8161,1.81623,77300000.0
2005-08-12 20:50:00,1.81619,1.81619,1.81596,1.81615,371900002.0
2005-08-12 20:51:00,1.81607,1.81617,1.81547,1.81547,337000004.0
2005-08-12 20:52:00,1.81535,1.81545,1.81535,1.81545,175999997.0
2005-08-12 20:53:00,1.81533,1.81536,1.81509,1.81509,642399999.0
2005-08-12 20:54:00,1.81502,1.81511,1.81456,1.81456,337300004.0
2005-08-12 20:55:00,1.81485,1.81487,1.81455,1.81455,260099999.0
2005-08-12 20:56:00,1.81451,1.81474,1.81451,1.8146,365799999.0
2005-08-12 20:57:00,1.81458,1.81464,1.8145,1.81452,487500000.0
2005-08-12 20:58:00,1.81455,1.81455,1.81442,1.8145,271099999.0
2005-08-12 20:59:00,1.81441,1.81441,1.81359,1.81399,605999999.0
2005-08-12 21:00:00,1.81383,1.81413,1.8137,1.81405,489200000.0
2005-08-12 21:01:00,1.81403,1.81427,1.81403,1.8142,389199997.0
2005-08-12 21:02:00,1.81422,1.81428,1.81417,1.81425,224399999.0
2005-08-12 21:03:00,1.81423,1.81437,1.81423,1.81436,164500000.0
2005-08-12 21:04:00,1.81429,1.81429,1.81414,1.81415,185900000.0
2005-08-12 21:05:00,1.8141,1.81425,1.8141,1.8142,249800000.0
2005-08-12 21:06:00,1.8142,1.81428,1.81414,1.81428,137099999.0
2005-08-12 21:07:00,1.8143,1.81435,1.81425,1.81435,136000000.0
2005-08-12 21:08:00,1.8142,1.8143,1.81413,1.8143,49700000.0
2005-08-12 21:09:00,1.81437,1.81453,1.81437,1.81448,160800000.0
2005-08-12 21:10:00,1.81457,1.81463,1.81457,1.81457,128700000.0
2005-08-12 21:11:00,1.81446,1.8146,1.8144,1.81446,135100000.0
2005-08-12 21:12:00,1.81453,1.81453,1.81445,1.81453,94799998.0
2005-08-12 21:13:00,1.81448,1.81453,1.81437,1.81447,247100000.0
2005-08-12 21:14:00,1.8145,1.81454,1.81442,1.8145,287900002.0
2005-08-12 21:15:00,1.81466,1.81511,1.81455,1.81479,259000001.0
2005-08-12 21:16:00,1.81452,1.81453,1.81445,1.8145,68200000.0
2005-08-12 21:17:00,1.81451,1.81461,1.81444,1.81461,180900000.0
2005-08-12 21:18:00,1.8146,1.81464,1.81451,1.81451,67800001.0
2005-08-12 21:19:00,1.81454,1.8146,1.81443,1.81454,108200000.0
2005-08-12 21:20:00,1.81455,1.81455,1.81445,1.81455,285399998.0
2005-08-12 21:21:00,1.8145,1.81455,1.8145,1.81455,104900001.0
2005-08-12 21:22:00,1.81455,1.81455,1.8145,1.8145,243799997.0
2005-08-12 21:23:00,1.81455,1.81455,1.81455,1.81455,2400000.0
2005-08-12 21:24:00,1.81453,1.81467,1.81453,1.81467,183000000.0
2005-08-12 21:25:00,1.81468,1.81468,1.81458,1.81459,159700000.0
2005-08-12 21:26:00,1.8146,1.8146,1.8146,1.8146,42100000.0
2005-08-12 21:27:00,1.8146,1.8147,1.81458,1.81469,113900001.0
2005-08-12 21:28:00,1.8147,1.81474,1.81462,1.81467,175099999.0
2005-08-12 21:29:00,1.81465,1.81465,1.81465,1.81465,8100000.0
2005-08-12 21:30:00,1.81456,1.81456,1.81444,1.8145,52499999.0
2005-08-12 21:31:00,1.8146,1.81469,1.8146,1.81465,51699999.0
2005-08-12 21:32:00,1.81473,1.81473,1.8145,1.81457,259700000.0
2005-08-12 21:33:00,1.81455,1.81458,1.81447,1.81453,323400001.0
2005-08-12 21:34:00,1.81451,1.81451,1.81435,1.81435,237200000.0
2005-08-12 21:35:00,1.81442,1.81446,1.81442,1.81443,32999999.0
2005-08-12 21:36:00,1.81448,1.81453,1.8144,1.8144,132599998.0
2005-08-12 21:37:00,1.81437,1.81447,1.81437,1.81445,243599998.0
2005-08-12 21:38:00,1.8144,1.81448,1.8144,1.8144,127700001.0
2005-08-12 21:39:00,1.81448,1.81448,1.81445,1.81445,67800000.0
2005-08-12 21:40:00,1.81442,1.81443,1.81438,1.8144,116100001.0
2005-08-12 21:41:00,1.81469,1.81488,1.81451,1.81456,158399999.0
2005-08-12 21:42:00,1.81443,1.81448,1.81442,1.81448,126900001.0
2005-08-12 21:43:00,1.81447,1.81454,1.81447,1.81447,70300001.0
2005-08-12 21:44:00,1.81442,1.81442,1.81417,1.81417,87900000.0
2005-08-12 21:45:00,1.8141,1.81423,1.81405,1.81423,68200000.0
2005-08-12 21:46:00,1.81426,1.81434,1.81426,1.81433,78699999.0
2005-08-12 21:47:00,1.81435,1.81438,1.8143,1.81433,167500000.0
2005-08-12 21:48:00,1.8143,1.81438,1.8143,1.81438,80600000.0
2005-08-12 21:49:00,1.81443,1.81468,1.81443,1.8146,79700000.0
2005-08-12 21:50:00,1.81436,1.81436,1.81427,1.81427,8000000.0
2005-08-12 21:51:00,1.8144,1.81482,1.8144,1.81448,132800001.0
2005-08-12 21:52:00,1.81435,1.81441,1.81412,1.81422,49900000.0
2005-08-12 21:53:00,1.81425,1.81425,1.8142,1.8142,94400000.0
2005-08-12 21:54:00,1.81428,1.8144,1.81425,1.81425,94300000.0
2005-08-12 21:55:00,1.81436,1.81477,1.8142,1.81464,235499999.0
2005-08-12 21:56:00,1.81431,1.81441,1.81419,1.81419,71400000.0
2005-08-12 21:57:00,1.81422,1.81428,1.81411,1.81428,86500000.0
2005-08-12 21:58:00,1.81432,1.81438,1.81432,1.81433,66700000.0
2005-08-12 21:59:00,1.81425,1.81425,1.81378,1.81378,430500003.0
2005-08-12 22:00:00,1.81379,1.81387,1.81354,1.81385,140200000.0
2005-08-12 22:01:00,1.81395,1.81395,1.81387,1.81388,69100000.0
2005-08-12 22:02:00,1.81392,1.81406,1.8139,1.81397,255300002.0
2005-08-12 22:03:00,1.8139,1.8139,1.81387,1.8139,42300000.0
2005-08-12 22:04:00,1.81384,1.81384,1.81349,1.81355,357099999.0
2005-08-12 22:05:00,1.81355,1.81384,1.81355,1.81377,142000000.0
2005-08-12 22:06:00,1.8138,1.81385,1.8138,1.8138,55500001.0
2005-08-12 22:07:00,1.81385,1.81385,1.8138,1.8138,37500000.0
2005-08-12 22:08:00,1.8138,1.8138,1.81378,1.81378,96799999.0
2005-08-12 22:09:00,1.81457,1.8146,1.81434,1.81434,76100000.0
2005-08-12 22:10:00,1.81378,1.8138,1.81375,1.8138,35500000.0
2005-08-12 22:11:00,1.81435,1.81435,1.81402,1.81424,73700000.0
2005-08-12 22:12:00,1.81382,1.81388,1.81379,1.81379,233199999.0
2005-08-12 22:13:00,1.81392,1.81408,1.81392,1.81408,95600000.0
2005-08-12 22:14:00,1.8141,1.8141,1.8141,1.8141,48599998.0
2005-08-12 22:15:00,1.81417,1.81426,1.81408,1.81408,248200001.0
2005-08-12 22:16:00,1.81407,1.81419,1.81406,1.81418,255799998.0
2005-08-12 22:17:00,1.81417,1.81417,1.81401,1.81408,39050000.0
2005-08-12 22:18:00,1.814,1.81413,1.81398,1.81403,84700000.0
2005-08-12 22:19:00,1.81442,1.81461,1.81442,1.8146,17100000.0
2005-08-12 22:20:00,1.8141,1.81415,1.81407,1.81407,67700000.0
2005-08-12 22:21:00,1.81413,1.81419,1.81409,1.81414,160500003.0
2005-08-12 22:22:00,1.81413,1.81424,1.81411,1.81415,107200000.0
2005-08-12 22:23:00,1.81415,1.81438,1.81405,1.81408,101500000.0
2005-08-12 22:24:00,1.8141,1.8142,1.81408,1.81415,94000001.0
2005-08-12 22:25:00,1.81415,1.81428,1.81403,1.81414,130899999.0
2005-08-12 22:26:00,1.8145,1.81464,1.81429,1.81464,55100000.0
2005-08-12 22:27:00,1.81421,1.81428,1.81417,1.81428,63300001.0
2005-08-12 22:28:00,1.81435,1.81435,1.81425,1.8143,50200000.0
2005-08-12 22:29:00,1.8143,1.81438,1.81422,1.81425,201699998.0
2005-08-12 22:30:00,1.81427,1.8143,1.81425,1.81425,105000000.0
2005-08-12 22:31:00,1.81425,1.81425,1.81422,1.81425,117300002.0
2005-08-12 22:32:00,1.81453,1.81473,1.8139,1.81473,149700002.0
2005-08-12 22:33:00,1.8148,1.8148,1.81454,1.81472,116100000.0
2005-08-12 22:34:00,1.81473,1.81475,1.8144,1.81466,194400001.0
2005-08-12 22:35:00,1.81465,1.81484,1.81463,1.81484,67899998.0
2005-08-12 22:36:00,1.81483,1.81483,1.81462,1.81467,32900001.0
2005-08-12 22:37:00,1.81487,1.8149,1.8147,1.81477,103900000.0
2005-08-12 22:38:00,1.81487,1.81487,1.81462,1.81481,124200002.0
2005-08-12 22:39:00,1.81483,1.81486,1.81473,1.81473,23600000.0
2005-08-12 22:40:00,1.81463,1.81479,1.81442,1.81463,100899999.0
2005-08-12 22:41:00,1.81453,1.81463,1.8143,1.81463,68000002.0
2005-08-12 22:42:00,1.81465,1.81468,1.81422,1.81468,83900000.0
2005-08-12 22:43:00,1.81424,1.81453,1.81424,1.8145,85000000.0
2005-08-12 22:44:00,1.81453,1.81461,1.81434,1.81438,99499998.0
2005-08-12 22:45:00,1.81445,1.81459,1.81422,1.81431,72200000.0
2005-08-12 22:46:00,1.81393,1.81445,1.81392,1.81445,93999998.0
2005-08-12 22:47:00,1.81407,1.81446,1.81407,1.8144,107500001.0
2005-08-12 22:48:00,1.81428,1.81452,1.81428,1.81443,72799999.0
2005-08-12 22:49:00,1.8143,1.81452,1.81414,1.81443,66400000.0
2005-08-12 22:50:00,1.81433,1.81459,1.81416,1.81459,77300001.0
2005-08-12 22:51:00,1.81467,1.81469,1.81422,1.81457,66100001.0
2005-08-12 22:52:00,1.81475,1.81508,1.81451,1.81465,78799999.0
2005-08-12 22:53:00,1.81445,1.81457,1.81433,1.81434,104800002.0
2005-08-12 22:54:00,1.81444,1.81477,1.81444,1.81472,96799998.0
2005-08-12 22:55:00,1.81458,1.81474,1.8144,1.81456,91600002.0
2005-08-12 22:56:00,1.81433,1.81449,1.81419,1.81427,36500000.0
2005-08-12 22:57:00,1.81455,1.81483,1.8144,1.81483,69199999.0
2005-08-12 22:58:00,1.81433,1.81475,1.8143,1.81467,152000002.0
2005-08-12 22:59:00,1.81464,1.8148,1.8144,1.81471,66900000.0
2005-08-15 00:00:00,1.8158,1.8161,1.8158,1.8161,50000000.0
2005-08-15 00:07:00,1.8163,1.8163,1.8163,1.8163,50000000.0
2005-08-15 00:09:00,1.8161,1.8161,1.8161,1.8161,50000000.0
2005-08-15 00:10:00,1.8159,1.8159,1.8159,1.8159,50000000.0
2005-08-15 00:11:00,1.8161,1.8161,1.8161,1.8161,50000000.0
2005-08-15 00:25:00,1.8159,1.8159,1.8159,1.8159,50000000.0
2005-08-15 00:26:00,1.8159,1.8159,1.8159,1.8159,50000000.0
2005-08-15 00:27:00,1.8157,1.8158,1.8157,1.8158,50000000.0
2005-08-15 00:29:00,1.8156,1.8158,1.8154,1.8155,50000000.0
2005-08-15 00:32:00,1.8154,1.8154,1.8154,1.8154,50000000.0
2005-08-15 00:37:00,1.8155,1.8155,1.8155,1.8155,50000000.0
2005-08-15 00:38:00,1.8154,1.8155,1.8154,1.8154,50000000.0
2005-08-15 00:39:00,1.8155,1.8155,1.815,1.815,50000000.0
2005-08-15 00:40:00,1.8148,1.8148,1.8148,1.8148,50000000.0
2005-08-15 00:41:00,1.815,1.815,1.8148,1.8148,50000000.0
2005-08-15 00:43:00,1.8148,1.8148,1.8148,1.8148,50000000.0
2005-08-15 00:44:00,1.815,1.8152,1.8148,1.815,50000000.0
2005-08-15 00:45:00,1.815,1.8152,1.815,1.8152,50000000.0
2005-08-15 00:49:00,1.815,1.815,1.815,1.815,50000000.0
2005-08-15 00:50:00,1.8152,1.8152,1.8152,1.8152,50000000.0
2005-08-15 00:55:00,1.815,1.815,1.815,1.815,50000000.0
2005-08-15 00:57:00,1.8154,1.8155,1.8154,1.8155,50000000.0
2005-08-15 00:58:00,1.8154,1.8155,1.8154,1.8155,50000000.0
2005-08-15 00:59:00,1.8154,1.8154,1.8153,1.8154,50000000.0
2005-08-15 01:00:00,1.8153,1.8153,1.8153,1.8153,50000000.0
2005-08-15 01:01:00,1.8152,1.8152,1.8152,1.8152,50000000.0
2005-08-15 01:02:00,1.815,1.8152,1.815,1.8152,50000000.0
2005-08-15 01:04:00,1.8153,1.8153,1.8152,1.8152,50000000.0
2005-08-15 01:05:00,1.8153,1.8153,1.8153,1.8153,50000000.0
2005-08-15 01:23:00,1.8152,1.8152,1.8152,1.8152,50000000.0
2005-08-15 01:27:00,1.8153,1.8153,1.8153,1.8153,50000000.0
2005-08-15 01:28:00,1.8155,1.8155,1.8155,1.8155,50000000.0
2005-08-15 01:34:00,1.8156,1.8156,1.8156,1.8156,50000000.0
2005-08-15 01:37:00,1.8155,1.8155,1.8155,1.8155,50000000.0
2005-08-15 01:41:00,1.8156,1.8157,1.8156,1.8157,50000000.0
2005-08-15 01:42:00,1.8156,1.8156,1.8156,1.8156,50000000.0
2005-08-15 01:43:00,1.8155,1.8155,1.8155,1.8155,50000000.0
2005-08-15 01:44:00,1.8156,1.8156,1.8156,1.8156,50000000.0
2005-08-15 01:49:00,1.8157,1.8158,1.8156,1.8158,50000000.0
2005-08-15 01:54:00,1.8157,1.8157,1.8157,1.8157,50000000.0
2005-08-15 01:55:00,1.8158,1.8158,1.8156,1.8157,50000000.0
2005-08-15 01:56:00,1.8156,1.8156,1.8156,1.8156,50000000.0
2005-08-15 01:57:00,1.8157,1.8159,1.8157,1.8159,50000000.0
2005-08-15 01:58:00,1.8159,1.8161,1.8159,1.8161,50000000.0
2005-08-15 01:59:00,1.8159,1.8161,1.8159,1.8159,50000000.0
2005-08-15 02:00:00,1.81601,1.81601,1.81589,1.81589,50000000.0
2005-08-15 02:01:00,1.81577,1.81577,1.81562,1.81562,57600000.0
2005-08-15 02:02:00,1.81559,1.81564,1.81559,1.81564,47500000.0
2005-08-15 02:03:00,1.81581,1.81595,1.81581,1.81595,43700000.0
2005-08-15 02:04:00,1.81592,1.81596,1.81575,1.8158,169499997.0
2005-08-15 02:05:00,1.81585,1.81585,1.81569,1.81585,77000000.0
2005-08-15 02:06:00,1.81592,1.816,1.81558,1.81558,42400001.0
2005-08-15 02:07:00,1.81559,1.81559,1.81546,1.81547,21700000.0
2005-08-15 02:08:00,1.81546,1.81546,1.8154,1.81542,61399998.0
2005-08-15 02:09:00,1.81537,1.81537,1.81535,1.81535,2800000.0
2005-08-15 02:10:00,1.81548,1.81555,1.81546,1.8155,57600000.0
2005-08-15 02:11:00,1.81555,1.81555,1.8153,1.81537,89300002.0
2005-08-15 02:12:00,1.81532,1.8154,1.81525,1.81525,47999999.0
2005-08-15 02:13:00,1.81534,1.8154,1.81525,1.81525,70500000.0
2005-08-15 02:14:00,1.81528,1.81533,1.81525,1.8153,64100000.0
2005-08-15 02:15:00,1.8153,1.81538,1.81521,1.81536,84800001.0
2005-08-15 02:16:00,1.8154,1.81558,1.8154,1.81558,34100000.0
2005-08-15 02:17:00,1.81543,1.81565,1.8154,1.81544,179000000.0
2005-08-15 02:18:00,1.81538,1.81538,1.81523,1.81529,54900000.0
2005-08-15 02:19:00,1.81518,1.81522,1.81512,1.81518,53200000.0
2005-08-15 02:20:00,1.81525,1.81545,1.81525,1.8154,63499998.0
2005-08-15 02:21:00,1.81533,1.81533,1.81519,1.81521,74599999.0
2005-08-15 02:22:00,1.81518,1.81537,1.81518,1.81532,135599997.0
2005-08-15 02:23:00,1.8154,1.81545,1.81537,1.8154,28300000.0
2005-08-15 02:24:00,1.8154,1.81545,1.8154,1.8154,58400000.0
2005-08-15 02:25:00,1.81528,1.81529,1.81517,1.81529,35200000.0
2005-08-15 02:26:00,1.81537,1.81537,1.8148,1.81497,98200000.0
2005-08-15 02:27:00,1.81552,1.81564,1.8151,1.81514,72200002.0
2005-08-15 02:28:00,1.8152,1.81543,1.81508,1.81508,54700001.0
2005-08-15 02:29:00,1.81502,1.81505,1.81495,1.81505,35899999.0
2005-08-15 02:30:00,1.81515,1.81555,1.81511,1.8152,75700000.0
2005-08-15 02:31:00,1.81505,1.81505,1.81475,1.81475,14200000.0
2005-08-15 02:32:00,1.81503,1.81508,1.81503,1.81508,41500000.0
2005-08-15 02:33:00,1.81515,1.81515,1.81503,1.81503,14400000.0
2005-08-15 02:34:00,1.8149,1.8149,1.81451,1.81451,60000001.0
2005-08-15 02:35:00,1.81448,1.8145,1.81448,1.8145,35200000.0
2005-08-15 02:36:00,1.81446,1.81446,1.81433,1.81433,46500000.0
2005-08-15 02:37:00,1.81415,1.81415,1.81378,1.81391,50500000.0
2005-08-15 02:38:00,1.81372,1.81377,1.8135,1.81377,40900000.0
2005-08-15 02:39:00,1.81407,1.81411,1.8138,1.8138,131599998.0
2005-08-15 02:40:00,1.81387,1.81387,1.81336,1.81338,43800000.0
2005-08-15 02:41:00,1.81342,1.81351,1.81342,1.81348,53600000.0
2005-08-15 02:42:00,1.81344,1.81352,1.81343,1.81347,58500000.0
2005-08-15 02:43:00,1.8135,1.8135,1.81322,1.81322,43400000.0
2005-08-15 02:44:00,1.81305,1.81319,1.81305,1.81308,120500001.0
2005-08-15 02:45:00,1.81303,1.81308,1.81303,1.81304,31999999.0
2005-08-15 02:46:00,1.81309,1.81326,1.81309,1.81326,104900003.0
2005-08-15 02:47:00,1.81333,1.8134,1.81326,1.8134,78000000.0
2005-08-15 02:48:00,1.81352,1.81352,1.81346,1.81346,11900000.0
2005-08-15 02:49:00,1.81352,1.81357,1.8134,1.81352,113100001.0
2005-08-15 02:50:00,1.81348,1.8136,1.81346,1.8136,42900000.0
2005-08-15 02:51:00,1.8135,1.81363,1.81339,1.81363,62500000.0
2005-08-15 02:52:00,1.81367,1.81371,1.81349,1.8136,71300000.0
2005-08-15 02:53:00,1.81353,1.81387,1.81341,1.81387,48999999.0
2005-08-15 02:54:00,1.81393,1.81393,1.81366,1.81382,46699999.0
2005-08-15 02:55:00,1.81371,1.81376,1.81367,1.81376,51000000.0
2005-08-15 02:56:00,1.81377,1.81384,1.81372,1.81372,107299998.0
2005-08-15 02:57:00,1.81383,1.81383,1.81364,1.81371,119900000.0
2005-08-15 02:58:00,1.81392,1.81404,1.81376,1.81383,100599998.0
2005-08-15 02:59:00,1.81374,1.81374,1.81357,1.81373,72600002.0
2005-08-15 03:00:00,1.81377,1.81391,1.81364,1.81364,32700000.0
2005-08-15 03:01:00,1.81361,1.81362,1.81354,1.81358,56999999.0
2005-08-15 03:02:00,1.81383,1.81393,1.81374,1.81383,77299999.0
2005-08-15 03:03:00,1.81367,1.81372,1.81361,1.81365,37500000.0
2005-08-15 03:04:00,1.81368,1.81394,1.81359,1.81376,41800000.0
2005-08-15 03:05:00,1.81357,1.81365,1.81357,1.8136,36300000.0
2005-08-15 03:06:00,1.81367,1.81396,1.81367,1.81383,97399998.0
2005-08-15 03:07:00,1.81392,1.81397,1.81392,1.81397,41100000.0
2005-08-15 03:08:00,1.81398,1.81402,1.81398,1.81402,20199999.0
2005-08-15 03:09:00,1.8141,1.8141,1.81394,1.814,4600000.0
2005-08-15 03:10:00,1.81395,1.81395,1.81388,1.8139,36300000.0
2005-08-15 03:11:00,1.81395,1.81395,1.8139,1.8139,28800000.0
2005-08-15 03:12:00,1.81407,1.81413,1.8138,1.81402,84899999.0
2005-08-15 03:13:00,1.81397,1.81397,1.81385,1.8139,56500000.0
2005-08-15 03:14:00,1.81394,1.81394,1.81363,1.81375,37700000.0
2005-08-15 03:15:00,1.81381,1.81384,1.81364,1.81375,36000000.0
2005-08-15 03:16:00,1.81378,1.8139,1.81374,1.81374,78900000.0
2005-08-15 03:17:00,1.81369,1.81372,1.81365,1.81366,33200000.0
2005-08-15 03:18:00,1.81358,1.81367,1.81357,1.81367,59399999.0
2005-08-15 03:19:00,1.81364,1.81367,1.81362,1.81362,28699999.0
2005-08-15 03:20:00,1.81369,1.81369,1.81366,1.81366,46300000.0
2005-08-15 03:21:00,1.81372,1.81377,1.81367,1.81372,90000002.0
2005-08-15 03:22:00,1.81374,1.81389,1.81374,1.81377,27400000.0
2005-08-15 03:23:00,1.81371,1.81371,1.81366,1.81366,20000000.0
2005-08-15 03:24:00,1.81368,1.81371,1.81362,1.81371,18900000.0
2005-08-15 03:25:00,1.81368,1.81371,1.81362,1.81362,47800000.0
2005-08-15 03:26:00,1.81359,1.81373,1.81359,1.81373,22500000.0
2005-08-15 03:27:00,1.81375,1.81398,1.8137,1.81386,40900000.0
2005-08-15 03:28:00,1.81377,1.81377,1.81367,1.8137,35100000.0
2005-08-15 03:29:00,1.81365,1.81365,1.8136,1.8136,18200000.0
2005-08-15 03:30:00,1.81385,1.8139,1.81364,1.81379,45750001.0
2005-08-15 03:31:00,1.81358,1.81358,1.81347,1.81347,60300000.0
2005-08-15 03:32:00,1.81355,1.81401,1.81345,1.81397,62400000.0
2005-08-15 03:33:00,1.81355,1.81361,1.81355,1.81361,11600000.0
2005-08-15 03:34:00,1.81366,1.81366,1.81359,1.81359,17900000.0
2005-08-15 03:35:00,1.81372,1.81386,1.81367,1.81377,93400002.0
2005-08-15 03:36:00,1.81357,1.81365,1.81357,1.8136,41400000.0
2005-08-15 03:37:00,1.81365,1.81365,1.8136,1.8136,21100000.0
2005-08-15 03:38:00,1.8136,1.81368,1.81355,1.81355,81599998.0
2005-08-15 03:39:00,1.81361,1.81369,1.81352,1.81352,51700001.0
2005-08-15 03:40:00,1.81359,1.81371,1.81359,1.81371,36100000.0
2005-08-15 03:41:00,1.81359,1.81359,1.8131,1.8131,25100000.0
2005-08-15 03:42:00,1.81313,1.81319,1.81288,1.81289,74100000.0
2005-08-15 03:43:00,1.81289,1.81293,1.8127,1.8127,63800001.0
2005-08-15 03:44:00,1.81247,1.81247,1.81228,1.81239,95799998.0
2005-08-15 03:45:00,1.81228,1.81231,1.81222,1.81228,52699999.0
2005-08-15 03:46:00,1.81216,1.81219,1.81198,1.81198,43900000.0
2005-08-15 03:47:00,1.81194,1.81208,1.81194,1.81203,43800001.0
2005-08-15 03:48:00,1.81198,1.81198,1.81184,1.81187,57500000.0
2005-08-15 03:49:00,1.81164,1.81164,1.81105,1.81115,43800000.0
2005-08-15 03:50:00,1.81105,1.81119,1.81101,1.81109,101200000.0
2005-08-15 03:51:00,1.81114,1.81135,1.81114,1.81135,65600000.0
2005-08-15 03:52:00,1.81148,1.81161,1.81147,1.81161,62100001.0
2005-08-15 03:53:00,1.8116,1.81179,1.8116,1.81167,99949998.0
2005-08-15 03:54:00,1.81168,1.81172,1.81166,1.81167,88899999.0
2005-08-15 03:55:00,1.81168,1.81168,1.81165,1.81168,14200000.0
2005-08-15 03:56:00,1.81166,1.81173,1.81157,1.81173,49300000.0
2005-08-15 03:57:00,1.81168,1.8117,1.81168,1.8117,42300000.0
2005-08-15 03:58:00,1.81172,1.81183,1.81169,1.81169,66600000.0
2005-08-15 03:59:00,1.81164,1.81191,1.81164,1.81168,42000000.0
2005-08-15 04:00:00,1.81167,1.81177,1.81159,1.81159,60299998.0
2005-08-15 04:01:00,1.81166,1.81166,1.81166,1.81166,49500002.0
2005-08-15 04:02:00,1.81192,1.81194,1.81157,1.81169,81199998.0
2005-08-15 04:03:00,1.81174,1.81186,1.81174,1.8118,61800000.0
2005-08-15 04:04:00,1.81179,1.81189,1.81173,1.81173,59100000.0
2005-08-15 04:05:00,1.8118,1.81183,1.81173,1.81178,24900000.0
2005-08-15 04:06:00,1.81166,1.81186,1.81166,1.81185,70300001.0
2005-08-15 04:07:00,1.81187,1.81188,1.81157,1.81157,55600000.0
2005-08-15 04:08:00,1.81158,1.81158,1.81123,1.81132,68800001.0
2005-08-15 04:09:00,1.81134,1.81135,1.81127,1.81132,50200000.0
2005-08-15 04:10:00,1.81121,1.81124,1.81121,1.81124,30900000.0
2005-08-15 04:11:00,1.81125,1.81125,1.8112,1.8112,56600000.0
2005-08-15 04:12:00,1.81137,1.81178,1.81137,1.81178,16700000.0
2005-08-15 04:13:00,1.81177,1.81177,1.8116,1.81173,120599999.0
2005-08-15 04:14:00,1.81175,1.81183,1.81154,1.81154,68300000.0
2005-08-15 04:15:00,1.81174,1.81174,1.8116,1.81161,95100000.0
2005-08-15 04:16:00,1.81152,1.81162,1.81152,1.81159,155700003.0
2005-08-15 04:17:00,1.81158,1.8116,1.81158,1.8116,17200000.0
2005-08-15 04:18:00,1.8116,1.8116,1.8114,1.81154,87699999.0
2005-08-15 04:19:00,1.81156,1.81156,1.81142,1.81147,55600000.0
2005-08-15 04:20:00,1.81145,1.81155,1.81145,1.8115,104399998.0
2005-08-15 04:21:00,1.81155,1.81157,1.81155,1.81155,76900000.0
2005-08-15 04:22:00,1.81146,1.81152,1.81144,1.81148,56800001.0
2005-08-15 04:23:00,1.81147,1.81154,1.81142,1.81142,28100000.0
2005-08-15 04:24:00,1.81145,1.8115,1.81132,1.81132,65600000.0
2005-08-15 04:25:00,1.81131,1.81143,1.81131,1.8114,40900000.0
2005-08-15 04:26:00,1.81143,1.81143,1.81129,1.81132,48000000.0
2005-08-15 04:27:00,1.81138,1.81141,1.81133,1.81137,42800000.0
2005-08-15 04:28:00,1.81128,1.81135,1.81125,1.81135,99199998.0
2005-08-15 04:29:00,1.81133,1.81133,1.81121,1.81126,55700000.0
2005-08-15 04:30:00,1.81128,1.81156,1.81121,1.81156,38800000.0
2005-08-15 04:31:00,1.8115,1.81157,1.81149,1.81152,46699999.0
2005-08-15 04:32:00,1.81145,1.81183,1.81141,1.81178,73400001.0
2005-08-15 04:33:00,1.81174,1.81178,1.8116,1.81172,78100002.0
2005-08-15 04:34:00,1.81181,1.81189,1.81181,1.81189,9200000.0
2005-08-15 04:35:00,1.81192,1.8121,1.81192,1.8121,75299998.0
2005-08-15 04:36:00,1.81208,1.81222,1.81204,1.81222,49400001.0
2005-08-15 04:37:00,1.81223,1.81223,1.81211,1.81212,31099999.0
2005-08-15 04:38:00,1.8121,1.81215,1.8121,1.81215,54300000.0
2005-08-15 04:39:00,1.81215,1.81215,1.8121,1.8121,30000000.0
2005-08-15 04:40:00,1.81215,1.81215,1.81202,1.81202,13000000.0
2005-08-15 04:41:00,1.81223,1.81231,1.81214,1.81231,27300000.0
2005-08-15 04:42:00,1.81228,1.81228,1.81219,1.81219,64499998.0
2005-08-15 04:43:00,1.81217,1.81223,1.81214,1.81218,86800001.0
2005-08-15 04:44:00,1.81227,1.81242,1.81213,1.81223,32900000.0
2005-08-15 04:45:00,1.81214,1.81214,1.81211,1.81211,5400000.0
2005-08-15 04:46:00,1.81215,1.81216,1.81207,1.81215,31700000.0
2005-08-15 04:47:00,1.81221,1.81221,1.81193,1.81193,41200001.0
2005-08-15 04:48:00,1.81197,1.8121,1.81197,1.81206,71700000.0
2005-08-15 04:49:00,1.81201,1.81212,1.81201,1.81208,54200000.0
2005-08-15 04:50:00,1.81201,1.81201,1.81186,1.81186,29900000.0
2005-08-15 04:51:00,1.81191,1.812,1.81191,1.81196,20700000.0
2005-08-15 04:52:00,1.81199,1.81203,1.81192,1.81203,44500000.0
2005-08-15 04:53:00,1.81194,1.81194,1.81194,1.81194,21100000.0
2005-08-15 04:54:00,1.81192,1.81192,1.81176,1.81176,8100000.0
2005-08-15 04:55:00,1.81205,1.81211,1.81187,1.81202,29800000.0
2005-08-15 04:56:00,1.81177,1.81177,1.81171,1.81171,32100000.0
2005-08-15 04:57:00,1.8118,1.812,1.8118,1.81197,60400000.0
2005-08-15 04:58:00,1.81192,1.81215,1.81192,1.81207,38200000.0
2005-08-15 04:59:00,1.81217,1.81223,1.81216,1.81223,87799998.0
2005-08-15 05:00:00,1.81223,1.81238,1.8122,1.81232,29700000.0
2005-08-15 05:01:00,1.81238,1.81242,1.81231,1.81242,14900000.0
2005-08-15 05:02:00,1.81248,1.81256,1.81248,1.81248,68100000.0
2005-08-15 05:03:00,1.81263,1.81274,1.81256,1.81267,66700000.0
2005-08-15 05:04:00,1.81263,1.81274,1.8126,1.81266,103500000.0
2005-08-15 05:05:00,1.81255,1.81255,1.8123,1.81244,23250000.0
2005-08-15 05:06:00,1.81247,1.81255,1.81247,1.8125,43700000.0
2005-08-15 05:07:00,1.81253,1.81258,1.81247,1.81251,67700000.0
2005-08-15 05:08:00,1.81269,1.81277,1.81244,1.81277,60500000.0
2005-08-15 05:09:00,1.81249,1.81249,1.81241,1.81241,33199999.0
2005-08-15 05:10:00,1.81244,1.8126,1.81244,1.8126,39899999.0
2005-08-15 05:11:00,1.81273,1.81273,1.8124,1.8124,44600002.0
2005-08-15 05:12:00,1.81233,1.81253,1.81224,1.81253,74199998.0
2005-08-15 05:13:00,1.81273,1.81286,1.81261,1.81285,59070000.0
2005-08-15 05:14:00,1.81255,1.81259,1.81243,1.81243,72199999.0
2005-08-15 05:15:00,1.81268,1.81271,1.81259,1.81267,100600001.0
2005-08-15 05:16:00,1.81282,1.81282,1.81254,1.81274,38600000.0
2005-08-15 05:17:00,1.81278,1.81292,1.81266,1.81272,135800002.0
2005-08-15 05:18:00,1.81285,1.81294,1.81266,1.81279,53800000.0
2005-08-15 05:19:00,1.81245,1.81259,1.81245,1.81252,99700000.0
2005-08-15 05:20:00,1.81261,1.81274,1.81253,1.81264,52600000.0
2005-08-15 05:21:00,1.8125,1.81258,1.81248,1.8125,71500002.0
2005-08-15 05:22:00,1.81277,1.81278,1.81244,1.81244,102499998.0
2005-08-15 05:23:00,1.81248,1.81248,1.81244,1.81244,9300000.0
2005-08-15 05:24:00,1.81265,1.81265,1.81239,1.81252,55999998.0
2005-08-15 05:25:00,1.81238,1.81238,1.81236,1.81237,46799999.0
2005-08-15 05:26:00,1.81231,1.8124,1.81231,1.8124,96099999.0
2005-08-15 05:27:00,1.81239,1.8127,1.81239,1.81255,86549998.0
2005-08-15 05:28:00,1.81242,1.81242,1.81229,1.81229,49900000.0
2005-08-15 05:29:00,1.8123,1.8123,1.81225,1.8123,49600000.0
2005-08-15 05:30:00,1.81246,1.81262,1.8124,1.81258,52499999.0
2005-08-15 05:31:00,1.8123,1.8123,1.81225,1.81225,17400000.0
2005-08-15 05:32:00,1.81256,1.81261,1.81246,1.81253,54400000.0
2005-08-15 05:33:00,1.8123,1.8123,1.81221,1.81221,39000000.0
2005-08-15 05:34:00,1.81225,1.81233,1.81199,1.81233,115099999.0
2005-08-15 05:35:00,1.81226,1.81229,1.81226,1.81229,5200000.0
2005-08-15 05:36:00,1.81242,1.81248,1.81217,1.81233,106499997.0
2005-08-15 05:37:00,1.81219,1.81226,1.81218,1.81218,23100000.0
2005-08-15 05:38:00,1.81255,1.81261,1.81219,1.81236,74300000.0
2005-08-15 05:39:00,1.81218,1.81218,1.8121,1.8121,36800000.0
2005-08-15 05:40:00,1.81218,1.81225,1.81208,1.81219,94400000.0
2005-08-15 05:41:00,1.8122,1.81225,1.81215,1.81215,67600000.0
2005-08-15 05:42:00,1.81223,1.81243,1.81216,1.81238,99300000.0
2005-08-15 05:43:00,1.81222,1.81225,1.8122,1.81222,43500000.0
2005-08-15 05:44:00,1.8124,1.81264,1.81231,1.81264,47300000.0
2005-08-15 05:45:00,1.81215,1.81219,1.81209,1.81219,49899998.0
2005-08-15 05:46:00,1.81215,1.8122,1.81215,1.8122,18699999.0
2005-08-15 05:47:00,1.8122,1.81233,1.8122,1.81233,54399999.0
2005-08-15 05:48:00,1.81235,1.81235,1.8123,1.81235,26099999.0
2005-08-15 05:49:00,1.81223,1.81236,1.81223,1.81236,59299999.0
2005-08-15 05:50:00,1.8123,1.81253,1.8123,1.81238,53200001.0
2005-08-15 05:51:00,1.81244,1.81258,1.81244,1.81249,60500000.0
2005-08-15 05:52:00,1.8127,1.8127,1.81251,1.81263,64600000.0
2005-08-15 05:53:00,1.81265,1.81275,1.81258,1.81268,28300000.0
2005-08-15 05:54:00,1.8125,1.81264,1.81243,1.81258,115200001.0
2005-08-15 05:55:00,1.81248,1.81253,1.81242,1.81242,59399999.0
2005-08-15 05:56:00,1.81235,1.81272,1.81235,1.81268,56000000.0
2005-08-15 05:57:00,1.81267,1.81272,1.81253,1.81267,42600000.0
2005-08-15 05:58:00,1.81267,1.81272,1.81257,1.81262,64199999.0
2005-08-15 05:59:00,1.81259,1.81272,1.81259,1.8127,46400000.0
2005-08-15 06:00:00,1.81273,1.81305,1.81258,1.81305,51399999.0
2005-08-15 06:01:00,1.8132,1.8132,1.81291,1.81314,125400000.0
2005-08-15 06:02:00,1.81311,1.81311,1.8129,1.8129,28200000.0
2005-08-15 06:03:00,1.81293,1.81303,1.81289,1.81303,77600000.0
2005-08-15 06:04:00,1.81301,1.81301,1.81283,1.81283,53300001.0
2005-08-15 06:05:00,1.81282,1.81288,1.81274,1.81274,64599999.0
2005-08-15 06:06:00,1.8127,1.81295,1.8127,1.81286,58200000.0
2005-08-15 06:07:00,1.8129,1.81295,1.81285,1.8129,86300000.0
2005-08-15 06:08:00,1.81292,1.813,1.81292,1.81297,35199999.0
2005-08-15 06:09:00,1.81297,1.81336,1.81297,1.81314,82070000.0
2005-08-15 06:10:00,1.81312,1.8133,1.81312,1.8133,32600000.0
2005-08-15 06:11:00,1.81335,1.81335,1.8133,1.8133,55100001.0
2005-08-15 06:12:00,1.81328,1.81328,1.81306,1.8131,36800000.0
2005-08-15 06:13:00,1.81312,1.81318,1.81312,1.81318,8500000.0
2005-08-15 06:14:00,1.81332,1.81356,1.81317,1.81317,60400000.0
2005-08-15 06:15:00,1.8135,1.81366,1.81323,1.81347,78000002.0
2005-08-15 06:16:00,1.81314,1.81319,1.81298,1.81298,150800003.0
2005-08-15 06:17:00,1.81346,1.8136,1.81336,1.81352,61500000.0
2005-08-15 06:18:00,1.81299,1.81299,1.81295,1.81298,28900000.0
2005-08-15 06:19:00,1.813,1.81309,1.81267,1.81309,68900000.0
2005-08-15 06:20:00,1.8134,1.81352,1.81329,1.81336,40500000.0
2005-08-15 06:21:00,1.81312,1.81321,1.81312,1.81319,64600000.0
2005-08-15 06:22:00,1.81337,1.8135,1.81316,1.81342,99599999.0
2005-08-15 06:23:00,1.81325,1.81325,1.8131,1.8131,72600000.0
2005-08-15 06:24:00,1.81327,1.8134,1.81325,1.81339,61400000.0
2005-08-15 06:25:00,1.81341,1.81345,1.81324,1.81345,61800001.0
2005-08-15 06:26:00,1.81345,1.81345,1.81318,1.81335,86399998.0
2005-08-15 06:27:00,1.81337,1.8136,1.81337,1.8136,25800000.0
2005-08-15 06:28:00,1.81343,1.81358,1.81339,1.81341,87800000.0
2005-08-15 06:29:00,1.8131,1.81324,1.8131,1.81324,31899999.0
2005-08-15 06:30:00,1.81327,1.81347,1.81327,1.81347,21300000.0
2005-08-15 06:31:00,1.81338,1.81345,1.81338,1.8134,84400001.0
2005-08-15 06:32:00,1.81362,1.81362,1.81349,1.8135,62799999.0
2005-08-15 06:33:00,1.81343,1.81343,1.81343,1.81343,10400000.0
2005-08-15 06:34:00,1.8133,1.81366,1.8133,1.81363,66899998.0
2005-08-15 06:35:00,1.8134,1.8134,1.81335,1.81335,10200000.0
2005-08-15 06:36:00,1.81357,1.81371,1.81353,1.81363,77500001.0
2005-08-15 06:37:00,1.81343,1.81347,1.81343,1.81347,14900000.0
2005-08-15 06:38:00,1.81351,1.81351,1.81349,1.81349,48499999.0
2005-08-15 06:39:00,1.8134,1.81345,1.8134,1.81345,11300000.0
2005-08-15 06:40:00,1.81345,1.81345,1.81342,1.81342,22000001.0
2005-08-15 06:41:00,1.81345,1.81345,1.81338,1.81345,73400000.0
2005-08-15 06:42:00,1.81367,1.81375,1.8135,1.81364,70200001.0
2005-08-15 06:43:00,1.81342,1.81342,1.81332,1.81332,20700000.0
2005-08-15 06:44:00,1.8136,1.81365,1.81343,1.8135,65900000.0
2005-08-15 06:45:00,1.81331,1.81341,1.81324,1.81336,65999998.0
2005-08-15 06:46:00,1.81347,1.81352,1.81339,1.8135,81900001.0
2005-08-15 06:47:00,1.8135,1.81358,1.81347,1.81347,73900000.0
2005-08-15 06:48:00,1.81355,1.81355,1.81345,1.81355,6800000.0
2005-08-15 06:49:00,1.81345,1.81345,1.81345,1.81345,9200000.0
2005-08-15 06:50:00,1.81347,1.81347,1.81343,1.81343,6000000.0
2005-08-15 06:51:00,1.8134,1.81347,1.81335,1.8134,87999999.0
2005-08-15 06:52:00,1.8134,1.81345,1.81315,1.81315,38600000.0
2005-08-15 06:53:00,1.81353,1.81374,1.81351,1.81366,86300001.0
2005-08-15 06:54:00,1.81345,1.81345,1.8134,1.81345,32600000.0
2005-08-15 06:55:00,1.81369,1.81375,1.81358,1.81363,57599999.0
2005-08-15 06:56:00,1.81331,1.81339,1.81331,1.81339,17500000.0
2005-08-15 06:57:00,1.81332,1.81346,1.81332,1.81346,54500002.0
2005-08-15 06:58:00,1.81374,1.8138,1.81351,1.81352,147799999.0
2005-08-15 06:59:00,1.81348,1.81348,1.81338,1.81338,47400000.0
2005-08-15 07:00:00,1.81355,1.81355,1.81348,1.81348,16100000.0
2005-08-15 07:01:00,1.81351,1.81365,1.81349,1.81355,102800000.0
2005-08-15 07:02:00,1.81364,1.81378,1.81364,1.81378,44000000.0
2005-08-15 07:03:00,1.8137,1.81378,1.8137,1.8137,81699999.0
2005-08-15 07:04:00,1.81394,1.81404,1.8138,1.81387,95000000.0
2005-08-15 07:05:00,1.81402,1.81402,1.81387,1.81387,53500002.0
2005-08-15 07:06:00,1.81397,1.81397,1.81394,1.81394,6900000.0
2005-08-15 07:07:00,1.81412,1.81432,1.81405,1.81414,51400000.0
2005-08-15 07:08:00,1.814,1.814,1.81385,1.81394,23100000.0
2005-08-15 07:09:00,1.81404,1.81432,1.81404,1.81432,30500000.0
2005-08-15 07:10:00,1.81431,1.81431,1.81419,1.81421,43700001.0
2005-08-15 07:11:00,1.81427,1.81428,1.81427,1.81428,29400001.0
2005-08-15 07:12:00,1.81436,1.81438,1.81434,1.81438,34300000.0
2005-08-15 07:13:00,1.8144,1.81466,1.8144,1.81464,62600000.0
2005-08-15 07:14:00,1.81463,1.81468,1.81445,1.81445,74799999.0
2005-08-15 07:15:00,1.81443,1.81443,1.81425,1.81437,66900002.0
2005-08-15 07:16:00,1.81428,1.8143,1.81426,1.8143,90799998.0
2005-08-15 07:17:00,1.81427,1.81436,1.81423,1.81435,49900000.0
2005-08-15 07:18:00,1.81428,1.81428,1.81424,1.81428,30200000.0
2005-08-15 07:19:00,1.8143,1.81435,1.81427,1.81427,73399999.0
2005-08-15 07:20:00,1.81427,1.81435,1.81423,1.81435,93899999.0
2005-08-15 07:21:00,1.8142,1.81428,1.8142,1.81425,47400000.0
2005-08-15 07:22:00,1.81418,1.81425,1.81418,1.81425,24800000.0
2005-08-15 07:23:00,1.81414,1.81414,1.81401,1.81401,7900000.0
2005-08-15 07:24:00,1.81387,1.81389,1.81379,1.8138,67600000.0
2005-08-15 07:25:00,1.81386,1.81386,1.81367,1.81372,71199999.0
2005-08-15 07:26:00,1.81368,1.81374,1.81361,1.81374,86200000.0
2005-08-15 07:27:00,1.81365,1.81371,1.81357,1.81365,85100001.0
2005-08-15 07:28:00,1.81356,1.81356,1.81332,1.81332,25800000.0
2005-08-15 07:29:00,1.81343,1.81353,1.81343,1.81352,36300000.0
2005-08-15 07:30:00,1.81351,1.81351,1.81344,1.81344,11600000.0
2005-08-15 07:31:00,1.81383,1.81397,1.81363,1.81381,49300000.0
2005-08-15 07:32:00,1.8134,1.81345,1.8134,1.8134,45400001.0
2005-08-15 07:33:00,1.81344,1.81344,1.8133,1.81336,33300001.0
2005-08-15 07:34:00,1.81322,1.81322,1.813,1.81309,70799999.0
2005-08-15 07:35:00,1.81315,1.81317,1.81305,1.8131,56100000.0
2005-08-15 07:36:00,1.81292,1.81292,1.81252,1.81257,58299998.0
2005-08-15 07:37:00,1.81262,1.81264,1.81237,1.81237,46700000.0
2005-08-15 07:38:00,1.81239,1.81247,1.81223,1.81243,112399999.0
2005-08-15 07:39:00,1.81265,1.81273,1.81235,1.81273,100800000.0
2005-08-15 07:40:00,1.81259,1.81259,1.81241,1.81254,24900000.0
2005-08-15 07:41:00,1.81261,1.81267,1.81252,1.81264,47699999.0
2005-08-15 07:42:00,1.8124,1.8124,1.81175,1.8119,33400000.0
2005-08-15 07:43:00,1.81166,1.81213,1.81166,1.81208,91600001.0
2005-08-15 07:44:00,1.81212,1.81216,1.81174,1.81204,67399998.0
2005-08-15 07:45:00,1.81198,1.81201,1.81189,1.81201,36700000.0
2005-08-15 07:46:00,1.81203,1.81221,1.81193,1.81221,81299999.0
2005-08-15 07:47:00,1.81222,1.81255,1.81221,1.81234,118900000.0
2005-08-15 07:48:00,1.81261,1.81267,1.81261,1.81267,17200000.0
2005-08-15 07:49:00,1.81288,1.81329,1.81288,1.81329,60300000.0
2005-08-15 07:50:00,1.81332,1.81368,1.81332,1.81368,79800000.0
2005-08-15 07:51:00,1.81375,1.81388,1.81375,1.81385,12100000.0
2005-08-15 07:52:00,1.81383,1.81383,1.81372,1.81372,41000000.0
2005-08-15 07:53:00,1.81355,1.81355,1.81301,1.81301,26100000.0
2005-08-15 07:54:00,1.81307,1.81328,1.81307,1.81328,14600000.0
2005-08-15 07:55:00,1.81336,1.81336,1.81319,1.81331,30100000.0
2005-08-15 07:56:00,1.81346,1.81372,1.81344,1.81372,73299999.0
2005-08-15 07:57:00,1.81378,1.81398,1.8137,1.81398,24800000.0
2005-08-15 07:58:00,1.8138,1.81421,1.8138,1.81421,76700001.0
2005-08-15 07:59:00,1.81423,1.81437,1.81414,1.81415,92600000.0
2005-08-15 08:00:00,1.8142,1.81421,1.81392,1.81392,43000000.0
2005-08-15 08:01:00,1.81387,1.81389,1.81345,1.81345,59000000.0
2005-08-15 08:02:00,1.81342,1.81342,1.81325,1.8133,56399999.0
2005-08-15 08:03:00,1.81335,1.81347,1.81314,1.81331,84899999.0
2005-08-15 08:04:00,1.81347,1.81361,1.81347,1.81361,134900001.0
2005-08-15 08:05:00,1.81361,1.81375,1.81341,1.81367,38800000.0
2005-08-15 08:06:00,1.81347,1.81347,1.81318,1.81327,22000000.0
2005-08-15 08:07:00,1.81315,1.81315,1.81297,1.81314,50600000.0
2005-08-15 08:08:00,1.81318,1.81352,1.81318,1.81352,69800000.0
2005-08-15 08:09:00,1.81348,1.81362,1.81346,1.81362,80599999.0
2005-08-15 08:10:00,1.8136,1.81365,1.81344,1.81347,85400000.0
2005-08-15 08:11:00,1.81333,1.81333,1.81302,1.81308,51000000.0
2005-08-15 08:12:00,1.81308,1.81329,1.81306,1.81313,120200000.0
2005-08-15 08:13:00,1.81319,1.81326,1.81316,1.81323,68699999.0
2005-08-15 08:14:00,1.81325,1.81325,1.81317,1.81323,19300000.0
2005-08-15 08:15:00,1.81328,1.81328,1.81298,1.81308,56000000.0
2005-08-15 08:16:00,1.813,1.8131,1.813,1.8131,26900000.0
2005-08-15 08:17:00,1.81307,1.81312,1.81293,1.81298,81400001.0
2005-08-15 08:18:00,1.81302,1.81308,1.81302,1.81302,21900000.0
2005-08-15 08:19:00,1.81308,1.81312,1.81301,1.81312,55400001.0
2005-08-15 08:20:00,1.81315,1.81315,1.81303,1.81315,84600000.0
2005-08-15 08:21:00,1.81314,1.81321,1.81307,1.81308,94799998.0
2005-08-15 08:22:00,1.81305,1.81311,1.81279,1.81281,71200001.0
2005-08-15 08:23:00,1.81292,1.81298,1.81281,1.81286,93700001.0
2005-08-15 08:24:00,1.81285,1.81285,1.81268,1.8127,33500000.0
2005-08-15 08:25:00,1.81261,1.81298,1.81261,1.81298,36600000.0
2005-08-15 08:26:00,1.81306,1.81333,1.81297,1.81333,112399999.0
2005-08-15 08:27:00,1.81332,1.8135,1.81332,1.8134,70400000.0
2005-08-15 08:28:00,1.81336,1.81348,1.81302,1.81308,61400000.0
2005-08-15 08:29:00,1.81297,1.81297,1.81272,1.81285,51300000.0
2005-08-15 08:30:00,1.81282,1.81284,1.81249,1.81249,27300000.0
2005-08-15 08:31:00,1.81251,1.81273,1.81251,1.81273,20050000.0
2005-08-15 08:32:00,1.81275,1.81283,1.81263,1.81263,92599999.0
2005-08-15 08:33:00,1.81267,1.81276,1.81259,1.81267,90300001.0
2005-08-15 08:34:00,1.8127,1.81283,1.81265,1.81265,41600000.0
2005-08-15 08:35:00,1.8127,1.81283,1.81268,1.8127,43700000.0
2005-08-15 08:36:00,1.8128,1.8128,1.81248,1.81257,57300000.0
2005-08-15 08:37:00,1.81268,1.81281,1.81268,1.81272,48899999.0
2005-08-15 08:38:00,1.81268,1.81268,1.81244,1.81248,54499999.0
2005-08-15 08:39:00,1.81253,1.81256,1.81245,1.81256,109500000.0
2005-08-15 08:40:00,1.81255,1.81265,1.81251,1.81251,81800001.0
2005-08-15 08:41:00,1.81253,1.81253,1.81237,1.81248,70600001.0
2005-08-15 08:42:00,1.81257,1.81263,1.8125,1.81257,127599999.0
2005-08-15 08:43:00,1.81257,1.81264,1.81247,1.81264,42700000.0
2005-08-15 08:44:00,1.81266,1.81266,1.81261,1.81261,9200000.0
2005-08-15 08:45:00,1.81266,1.81273,1.81253,1.81273,41100000.0
2005-08-15 08:46:00,1.81277,1.81333,1.81277,1.81323,40600000.0
2005-08-15 08:47:00,1.81343,1.81368,1.81341,1.81348,57900001.0
2005-08-15 08:48:00,1.81348,1.81351,1.81337,1.81337,116700000.0
2005-08-15 08:49:00,1.81338,1.81338,1.81324,1.81338,90600000.0
2005-08-15 08:50:00,1.81345,1.81345,1.8133,1.81332,62600000.0
2005-08-15 08:51:00,1.81325,1.81325,1.8131,1.8131,11900000.0
2005-08-15 08:52:00,1.81307,1.81309,1.8128,1.8128,40100000.0
2005-08-15 08:53:00,1.81265,1.81265,1.81248,1.81254,91500000.0
2005-08-15 08:54:00,1.81247,1.81247,1.81217,1.81245,72700000.0
2005-08-15 08:55:00,1.81265,1.8129,1.81265,1.8129,14000000.0
2005-08-15 08:56:00,1.81297,1.81297,1.81288,1.81288,21100000.0
2005-08-15 08:57:00,1.81295,1.81295,1.8129,1.8129,24800001.0
2005-08-15 08:58:00,1.81272,1.81295,1.81272,1.81295,39400000.0
2005-08-15 08:59:00,1.81307,1.81316,1.81307,1.81316,23900000.0
2005-08-15 09:00:00,1.81321,1.81333,1.81321,1.8133,109899999.0
2005-08-15 09:01:00,1.81339,1.81339,1.81331,1.81331,58599998.0
2005-08-15 09:02:00,1.81332,1.81342,1.81329,1.81329,45400000.0
2005-08-15 09:03:00,1.81322,1.81322,1.81294,1.81305,90600000.0
2005-08-15 09:04:00,1.81302,1.81309,1.8129,1.8129,64200000.0
2005-08-15 09:05:00,1.81286,1.81286,1.81269,1.81283,53149999.0
2005-08-15 09:06:00,1.81283,1.81296,1.81268,1.81296,84599999.0
2005-08-15 09:07:00,1.81302,1.8132,1.81297,1.8132,99100000.0
2005-08-15 09:08:00,1.81331,1.81361,1.81331,1.81348,80970001.0
2005-08-15 09:09:00,1.8136,1.8136,1.81338,1.81338,50700001.0
2005-08-15 09:10:00,1.81342,1.81353,1.81342,1.81353,33600000.0
2005-08-15 09:11:00,1.81351,1.81351,1.81346,1.81346,26300000.0
2005-08-15 09:12:00,1.81341,1.81342,1.81325,1.81342,57300000.0
2005-08-15 09:13:00,1.81336,1.81348,1.81336,1.81346,14700000.0
2005-08-15 09:14:00,1.81357,1.81373,1.81331,1.81373,68900000.0
2005-08-15 09:15:00,1.81386,1.814,1.81379,1.81387,70000000.0
2005-08-15 09:16:00,1.81394,1.81433,1.81394,1.81433,38700000.0
2005-08-15 09:17:00,1.81433,1.81433,1.81402,1.81426,42900000.0
2005-08-15 09:18:00,1.8144,1.8147,1.8144,1.81454,26500000.0
2005-08-15 09:19:00,1.81482,1.81498,1.81482,1.81491,57800000.0
2005-08-15 09:20:00,1.81473,1.81473,1.81437,1.81437,9400000.0
2005-08-15 09:21:00,1.81416,1.81416,1.81403,1.81403,54600000.0
2005-08-15 09:22:00,1.81396,1.81399,1.81381,1.81399,85899999.0
2005-08-15 09:23:00,1.81407,1.81409,1.81396,1.814,63300000.0
2005-08-15 09:24:00,1.81392,1.81392,1.81363,1.81363,73099999.0
2005-08-15 09:25:00,1.81353,1.81364,1.81353,1.8136,87200000.0
2005-08-15 09:26:00,1.81345,1.8135,1.81335,1.81348,45400000.0
2005-08-15 09:27:00,1.81353,1.81375,1.81351,1.81366,47300001.0
2005-08-15 09:28:00,1.81356,1.81366,1.81348,1.81356,102699999.0
2005-08-15 09:29:00,1.81368,1.81383,1.81368,1.81378,66600000.0
2005-08-15 09:30:00,1.81362,1.81367,1.81345,1.81353,45400001.0
2005-08-15 09:31:00,1.81355,1.81356,1.81333,1.81345,57400000.0
2005-08-15 09:32:00,1.81348,1.81359,1.81348,1.81352,50500000.0
2005-08-15 09:33:00,1.81385,1.814,1.81385,1.814,25000000.0
2005-08-15 09:34:00,1.81432,1.81437,1.81421,1.81437,73900000.0
2005-08-15 09:35:00,1.8144,1.8144,1.81425,1.81436,143999999.0
2005-08-15 09:36:00,1.81422,1.8143,1.81408,1.81408,63900000.0
2005-08-15 09:37:00,1.81398,1.81413,1.81398,1.81412,67400000.0
2005-08-15 09:38:00,1.81423,1.81452,1.81423,1.81438,51399999.0
2005-08-15 09:39:00,1.81424,1.81436,1.81416,1.81418,50300000.0
2005-08-15 09:40:00,1.81418,1.81418,1.81381,1.81389,83700001.0
2005-08-15 09:41:00,1.81375,1.81397,1.81375,1.81387,46300001.0
2005-08-15 09:42:00,1.81387,1.81396,1.81387,1.81396,42600000.0
2005-08-15 09:43:00,1.81404,1.81415,1.81404,1.8141,70700001.0
2005-08-15 09:44:00,1.81413,1.81413,1.81396,1.814,102100001.0
2005-08-15 09:45:00,1.81403,1.81403,1.81393,1.814,72100000.0
2005-08-15 09:46:00,1.81406,1.81406,1.81388,1.81396,49000001.0
2005-08-15 09:47:00,1.81396,1.81404,1.81394,1.81399,24200000.0
2005-08-15 09:48:00,1.81405,1.81405,1.814,1.814,47400000.0
2005-08-15 09:49:00,1.81405,1.81406,1.81363,1.81363,101000001.0
2005-08-15 09:50:00,1.81378,1.8138,1.81369,1.81377,36900001.0
2005-08-15 09:51:00,1.81375,1.81375,1.81346,1.81349,44400000.0
2005-08-15 09:52:00,1.81346,1.8137,1.81346,1.8137,45099999.0
2005-08-15 09:53:00,1.81374,1.81383,1.81374,1.81376,64500000.0
2005-08-15 09:54:00,1.81362,1.81365,1.81321,1.81324,64099999.0
2005-08-15 09:55:00,1.81312,1.81329,1.81283,1.81329,35300000.0
2005-08-15 09:56:00,1.81333,1.81333,1.81303,1.81307,116100001.0
2005-08-15 09:57:00,1.81307,1.8133,1.81307,1.8133,74999999.0
2005-08-15 09:58:00,1.81327,1.81327,1.8132,1.81321,15100000.0
2005-08-15 09:59:00,1.81317,1.8134,1.81317,1.8134,48800001.0
2005-08-15 10:00:00,1.81333,1.81333,1.8129,1.8129,30500000.0
2005-08-15 10:01:00,1.81283,1.81283,1.81254,1.81275,57700000.0
2005-08-15 10:02:00,1.81269,1.81273,1.81264,1.81273,33100000.0
2005-08-15 10:03:00,1.81287,1.81289,1.81278,1.81278,14800000.0
2005-08-15 10:04:00,1.81281,1.81291,1.81279,1.81288,62899999.0
2005-08-15 10:05:00,1.81295,1.81307,1.81295,1.81307,18900000.0
2005-08-15 10:06:00,1.81313,1.8133,1.8131,1.8131,72800002.0
2005-08-15 10:07:00,1.8132,1.81325,1.8132,1.81325,18200000.0
2005-08-15 10:08:00,1.81324,1.81336,1.81324,1.81332,45600000.0
2005-08-15 10:09:00,1.8134,1.8134,1.81322,1.81322,100299999.0
2005-08-15 10:10:00,1.81318,1.81318,1.81302,1.81318,115400001.0
2005-08-15 10:11:00,1.81316,1.81316,1.81313,1.81313,4900000.0
2005-08-15 10:12:00,1.8132,1.81325,1.81318,1.81325,69999999.0
2005-08-15 10:13:00,1.81311,1.81311,1.81295,1.81295,7700000.0
2005-08-15 10:14:00,1.8128,1.81321,1.8128,1.81321,37200000.0
2005-08-15 10:15:00,1.8134,1.81391,1.81338,1.81391,62000000.0
2005-08-15 10:16:00,1.81402,1.81417,1.81402,1.81411,72299999.0
2005-08-15 10:17:00,1.81417,1.8143,1.81414,1.81414,59100001.0
2005-08-15 10:18:00,1.81395,1.81395,1.81386,1.81395,32500000.0
2005-08-15 10:19:00,1.8139,1.81394,1.81373,1.8139,85900002.0
2005-08-15 10:20:00,1.8139,1.81395,1.81388,1.8139,50000000.0
2005-08-15 10:21:00,1.81391,1.814,1.81391,1.81396,78700000.0
2005-08-15 10:22:00,1.81402,1.81415,1.81402,1.81412,48000001.0
2005-08-15 10:23:00,1.81408,1.81444,1.81408,1.81437,52100000.0
2005-08-15 10:24:00,1.81459,1.81488,1.81459,1.81474,45900000.0
2005-08-15 10:25:00,1.81463,1.81463,1.81427,1.81429,69899999.0
2005-08-15 10:26:00,1.81423,1.81423,1.81413,1.81416,115000001.0
2005-08-15 10:27:00,1.81413,1.81413,1.814,1.81401,64399999.0
2005-08-15 10:28:00,1.81401,1.81413,1.81399,1.81413,74900000.0
2005-08-15 10:29:00,1.81412,1.81427,1.81412,1.8142,31000000.0
2005-08-15 10:30:00,1.8143,1.81438,1.81424,1.81424,47900000.0
2005-08-15 10:31:00,1.8143,1.81433,1.81428,1.81428,97300002.0
2005-08-15 10:32:00,1.81419,1.81422,1.81414,1.81414,48500000.0
2005-08-15 10:33:00,1.81412,1.81412,1.81408,1.81408,46299998.0
2005-08-15 10:34:00,1.81402,1.81405,1.81398,1.81405,60000001.0
2005-08-15 10:35:00,1.814,1.814,1.81392,1.81396,58199999.0
2005-08-15 10:36:00,1.81397,1.81397,1.81393,1.81393,900000.0
2005-08-15 10:37:00,1.8139,1.81395,1.81387,1.81395,121249998.0
2005-08-15 10:38:00,1.81393,1.81393,1.81381,1.81381,29700000.0
2005-08-15 10:39:00,1.81382,1.81395,1.81382,1.81383,45200000.0
2005-08-15 10:40:00,1.81375,1.81399,1.81367,1.81399,37200000.0
2005-08-15 10:41:00,1.81385,1.81385,1.81355,1.81369,61400000.0
2005-08-15 10:42:00,1.81382,1.81382,1.81357,1.81367,69400001.0
2005-08-15 10:43:00,1.81371,1.81371,1.81352,1.81363,71100000.0
2005-08-15 10:44:00,1.81352,1.81363,1.81332,1.81361,51200000.0
2005-08-15 10:45:00,1.81351,1.81351,1.81317,1.81317,41500001.0
2005-08-15 10:46:00,1.81309,1.81333,1.81309,1.81328,61900000.0
2005-08-15 10:47:00,1.8132,1.8132,1.81254,1.81254,21700000.0
2005-08-15 10:48:00,1.81235,1.81244,1.81191,1.81191,47800000.0
2005-08-15 10:49:00,1.81176,1.81182,1.81158,1.81182,73200000.0
2005-08-15 10:50:00,1.81207,1.81241,1.81207,1.81233,43600000.0
2005-08-15 10:51:00,1.81223,1.81223,1.81212,1.81213,97699999.0
2005-08-15 10:52:00,1.8123,1.8123,1.81207,1.81218,50000000.0
2005-08-15 10:53:00,1.81192,1.81192,1.81157,1.81173,80400002.0
2005-08-15 10:54:00,1.8118,1.8119,1.81178,1.81179,24000000.0
2005-08-15 10:55:00,1.8118,1.81198,1.8117,1.81198,67200001.0
2005-08-15 10:56:00,1.81195,1.812,1.81181,1.812,119400000.0
2005-08-15 10:57:00,1.81218,1.8122,1.81195,1.81203,24500000.0
2005-08-15 10:58:00,1.812,1.81204,1.8118,1.81192,119299999.0
2005-08-15 10:59:00,1.8119,1.81202,1.81189,1.81202,143800001.0
2005-08-15 11:00:00,1.81189,1.81189,1.8113,1.8113,19500000.0
2005-08-15 11:01:00,1.81104,1.81104,1.81078,1.81095,83700001.0
2005-08-15 11:02:00,1.811,1.81113,1.81095,1.81113,49100000.0
2005-08-15 11:03:00,1.81112,1.81119,1.81105,1.81105,90300002.0
2005-08-15 11:04:00,1.8112,1.81127,1.8111,1.8111,53199999.0
2005-08-15 11:05:00,1.81106,1.81106,1.81074,1.81085,54200000.0
2005-08-15 11:06:00,1.811,1.81128,1.811,1.81115,58500000.0
2005-08-15 11:07:00,1.81118,1.81118,1.811,1.81111,86799999.0
2005-08-15 11:08:00,1.81122,1.8114,1.81122,1.81122,67100000.0
2005-08-15 11:09:00,1.81158,1.81158,1.81139,1.81146,60600000.0
2005-08-15 11:10:00,1.81152,1.81158,1.81152,1.81157,63000000.0
2005-08-15 11:11:00,1.81157,1.81157,1.81133,1.81133,68200001.0
2005-08-15 11:12:00,1.81128,1.81138,1.81127,1.81127,60100000.0
2005-08-15 11:13:00,1.81133,1.8114,1.81128,1.81136,34900000.0
2005-08-15 11:14:00,1.81128,1.81128,1.81121,1.81122,74800000.0
2005-08-15 11:15:00,1.81116,1.81116,1.81105,1.81105,53799999.0
2005-08-15 11:16:00,1.81093,1.8112,1.81085,1.8112,64800000.0
2005-08-15 11:17:00,1.81125,1.81136,1.81113,1.8112,68300000.0
2005-08-15 11:18:00,1.81126,1.81153,1.81126,1.81153,54970000.0
2005-08-15 11:19:00,1.81149,1.81157,1.81134,1.81156,57600000.0
2005-08-15 11:20:00,1.81159,1.81169,1.81154,1.81166,112999998.0
2005-08-15 11:21:00,1.81167,1.8117,1.81144,1.81156,73700000.0
2005-08-15 11:22:00,1.81159,1.8116,1.81146,1.81148,127299997.0
2005-08-15 11:23:00,1.81158,1.81181,1.81158,1.81181,53399999.0
2005-08-15 11:24:00,1.81195,1.81195,1.81166,1.81178,36600000.0
2005-08-15 11:25:00,1.81153,1.81167,1.81145,1.81145,96500003.0
2005-08-15 11:26:00,1.81117,1.81129,1.81104,1.81112,57600000.0
2005-08-15 11:27:00,1.81115,1.81128,1.81108,1.81117,88500000.0
2005-08-15 11:28:00,1.81125,1.81125,1.8112,1.8112,59100001.0
2005-08-15 11:29:00,1.81125,1.81171,1.81125,1.81171,79600001.0
2005-08-15 11:30:00,1.81159,1.81167,1.81157,1.81163,103200000.0
2005-08-15 11:31:00,1.81155,1.81155,1.81129,1.81133,120100001.0
2005-08-15 11:32:00,1.81128,1.81132,1.81125,1.81132,40700000.0
2005-08-15 11:33:00,1.81122,1.81127,1.81118,1.81127,35200000.0
2005-08-15 11:34:00,1.81126,1.81132,1.8112,1.81132,60299998.0
2005-08-15 11:35:00,1.8113,1.81141,1.81126,1.81128,86000002.0
2005-08-15 11:36:00,1.81114,1.81114,1.81092,1.81112,62800000.0
2005-08-15 11:37:00,1.81103,1.8111,1.81096,1.81103,107300000.0
2005-08-15 11:38:00,1.81107,1.81107,1.81094,1.81098,74299999.0
2005-08-15 11:39:00,1.81093,1.81093,1.81041,1.81041,54600002.0
2005-08-15 11:40:00,1.81029,1.81054,1.81029,1.81042,45900000.0
2005-08-15 11:41:00,1.81033,1.81033,1.80999,1.80999,14200000.0
2005-08-15 11:42:00,1.81008,1.81011,1.80988,1.81006,66700001.0
2005-08-15 11:43:00,1.8102,1.8104,1.8102,1.81034,39500000.0
2005-08-15 11:44:00,1.81042,1.8105,1.81036,1.81038,138200000.0
2005-08-15 11:45:00,1.8104,1.8104,1.81024,1.8103,41800000.0
2005-08-15 11:46:00,1.81033,1.81036,1.81025,1.81036,125399999.0
2005-08-15 11:47:00,1.81045,1.81045,1.81034,1.8104,111500000.0
2005-08-15 11:48:00,1.8104,1.81048,1.81038,1.81045,55000000.0
2005-08-15 11:49:00,1.81047,1.8106,1.81013,1.81013,32800000.0
2005-08-15 11:50:00,1.80994,1.80994,1.8096,1.80982,115900000.0
2005-08-15 11:51:00,1.80985,1.80985,1.80977,1.80985,93800000.0
2005-08-15 11:52:00,1.80994,1.8101,1.8099,1.8099,27400000.0
2005-08-15 11:53:00,1.80978,1.8098,1.80962,1.80966,69600001.0
2005-08-15 11:54:00,1.8096,1.80975,1.80941,1.80961,76100002.0
2005-08-15 11:55:00,1.80966,1.80968,1.80961,1.80968,34300000.0
2005-08-15 11:56:00,1.8097,1.80997,1.8097,1.80985,74200001.0
2005-08-15 11:57:00,1.80992,1.8101,1.80988,1.8101,106399999.0
2005-08-15 11:58:00,1.81012,1.81029,1.81012,1.81029,8800000.0
2005-08-15 11:59:00,1.81038,1.81079,1.81037,1.81073,114800001.0
2005-08-15 12:00:00,1.81073,1.81073,1.81053,1.81053,143099999.0
2005-08-15 12:01:00,1.81046,1.81051,1.81037,1.81037,69299999.0
2005-08-15 12:02:00,1.81032,1.81041,1.81027,1.81036,75399999.0
2005-08-15 12:03:00,1.81047,1.81052,1.81042,1.81042,19900000.0
2005-08-15 12:04:00,1.81036,1.81037,1.81025,1.81025,54300000.0
2005-08-15 12:05:00,1.81037,1.81043,1.81033,1.81038,33200000.0
2005-08-15 12:06:00,1.81025,1.81025,1.80998,1.80998,29200000.0
2005-08-15 12:07:00,1.81007,1.81007,1.8098,1.8098,39800000.0
2005-08-15 12:08:00,1.80973,1.80991,1.80973,1.80991,65800000.0
2005-08-15 12:09:00,1.80998,1.81012,1.80998,1.81012,35200000.0
2005-08-15 12:10:00,1.8102,1.8102,1.81007,1.81013,31700001.0
2005-08-15 12:11:00,1.81006,1.81009,1.80999,1.81007,29600000.0
2005-08-15 12:12:00,1.81005,1.81005,1.80999,1.81,26600000.0
2005-08-15 12:13:00,1.81001,1.81033,1.80998,1.81033,58500000.0
2005-08-15 12:14:00,1.81042,1.81042,1.8103,1.81037,21800000.0
2005-08-15 12:15:00,1.81041,1.81041,1.81034,1.81034,15500000.0
2005-08-15 12:16:00,1.81036,1.81041,1.81029,1.81037,9700000.0
2005-08-15 12:17:00,1.81034,1.81034,1.81025,1.81033,43900000.0
2005-08-15 12:18:00,1.81025,1.81025,1.81014,1.81018,57200000.0
2005-08-15 12:19:00,1.81022,1.81027,1.81009,1.81009,96700002.0
2005-08-15 12:20:00,1.8102,1.81025,1.81003,1.81014,62999999.0
2005-08-15 12:21:00,1.81005,1.8102,1.81005,1.8101,107099999.0
2005-08-15 12:22:00,1.81005,1.81022,1.81005,1.81022,59599999.0
2005-08-15 12:23:00,1.81027,1.81031,1.81027,1.81028,56300000.0
2005-08-15 12:24:00,1.81028,1.81034,1.81023,1.81029,77700001.0
2005-08-15 12:25:00,1.81029,1.81033,1.8102,1.81021,44900000.0
2005-08-15 12:26:00,1.81025,1.81027,1.81018,1.81021,57000000.0
2005-08-15 12:27:00,1.81019,1.8103,1.81007,1.8103,123099998.0
2005-08-15 12:28:00,1.81039,1.81039,1.81024,1.81036,77599999.0
2005-08-15 12:29:00,1.81043,1.81043,1.81031,1.81038,85800001.0
2005-08-15 12:30:00,1.81038,1.81043,1.81029,1.81033,102399999.0
2005-08-15 12:31:00,1.81031,1.8105,1.81031,1.81045,51400000.0
2005-08-15 12:32:00,1.81048,1.81053,1.81041,1.81049,38500000.0
2005-08-15 12:33:00,1.8105,1.8106,1.81049,1.81057,33000000.0
2005-08-15 12:34:00,1.81057,1.81057,1.8104,1.81043,83800001.0
2005-08-15 12:35:00,1.8104,1.8104,1.81018,1.81024,46600000.0
2005-08-15 12:36:00,1.81015,1.8102,1.80981,1.80981,102599998.0
2005-08-15 12:37:00,1.80965,1.80979,1.80962,1.80962,78500001.0
2005-08-15 12:38:00,1.80955,1.80968,1.80945,1.80968,44900000.0
2005-08-15 12:39:00,1.80968,1.80968,1.80956,1.80958,73400000.0
2005-08-15 12:40:00,1.80957,1.80969,1.80955,1.80963,71399999.0
2005-08-15 12:41:00,1.80952,1.80971,1.80952,1.80971,46600002.0
2005-08-15 12:42:00,1.80969,1.80978,1.8096,1.8097,91799999.0
2005-08-15 12:43:00,1.80973,1.80985,1.80972,1.80978,101699999.0
2005-08-15 12:44:00,1.80967,1.80968,1.80949,1.8095,51200000.0
2005-08-15 12:45:00,1.80952,1.80952,1.80937,1.80941,39000000.0
2005-08-15 12:46:00,1.80933,1.80933,1.80905,1.80905,53699999.0
2005-08-15 12:47:00,1.80893,1.80897,1.80886,1.80897,59800000.0
2005-08-15 12:48:00,1.80897,1.80913,1.80879,1.80879,24400000.0
2005-08-15 12:49:00,1.80884,1.8089,1.80864,1.8089,86300001.0
2005-08-15 12:50:00,1.80899,1.80899,1.80867,1.80892,56600000.0
2005-08-15 12:51:00,1.80882,1.80892,1.80874,1.80892,58199999.0
2005-08-15 12:52:00,1.80892,1.80913,1.80892,1.809,104900000.0
2005-08-15 12:53:00,1.80905,1.80916,1.80899,1.80901,46800000.0
2005-08-15 12:54:00,1.809,1.8091,1.80887,1.80894,52600000.0
2005-08-15 12:55:00,1.80888,1.80897,1.80886,1.80897,40699999.0
2005-08-15 12:56:00,1.80894,1.80902,1.80887,1.8089,73600002.0
2005-08-15 12:57:00,1.80891,1.80902,1.80891,1.80902,16800000.0
2005-08-15 12:58:00,1.80907,1.80912,1.80901,1.8091,77200001.0
2005-08-15 12:59:00,1.80878,1.80911,1.80878,1.809,71700000.0
2005-08-15 13:00:00,1.80907,1.80909,1.80896,1.80905,124299999.0
2005-08-15 13:01:00,1.80902,1.80902,1.80889,1.80902,59099999.0
2005-08-15 13:02:00,1.80903,1.80911,1.80903,1.80905,61300000.0
2005-08-15 13:03:00,1.80907,1.8091,1.80901,1.8091,76300000.0
2005-08-15 13:04:00,1.80912,1.80921,1.80912,1.80921,76099999.0
2005-08-15 13:05:00,1.80914,1.80914,1.8089,1.8089,88400000.0
2005-08-15 13:06:00,1.80901,1.80909,1.80894,1.80903,85800001.0
2005-08-15 13:07:00,1.80913,1.80913,1.80893,1.80899,108800000.0
2005-08-15 13:08:00,1.80899,1.80899,1.80876,1.80888,47999999.0
2005-08-15 13:09:00,1.80885,1.80885,1.8088,1.8088,44700000.0
2005-08-15 13:10:00,1.80876,1.80876,1.80866,1.80868,33200000.0
2005-08-15 13:11:00,1.80866,1.80866,1.8085,1.8085,24200000.0
2005-08-15 13:12:00,1.80845,1.80845,1.80832,1.80845,76500001.0
2005-08-15 13:13:00,1.80835,1.80867,1.80835,1.80858,53700001.0
2005-08-15 13:14:00,1.80859,1.80863,1.80852,1.80856,93300000.0
2005-08-15 13:15:00,1.8086,1.80866,1.80837,1.80837,20800000.0
2005-08-15 13:16:00,1.80835,1.80844,1.80835,1.8084,85699998.0
2005-08-15 13:17:00,1.80842,1.80849,1.8083,1.80849,43700000.0
2005-08-15 13:18:00,1.80857,1.8086,1.80819,1.80819,59800001.0
2005-08-15 13:19:00,1.80833,1.80846,1.80833,1.80846,47900000.0
2005-08-15 13:20:00,1.8084,1.8084,1.80826,1.80829,56700000.0
2005-08-15 13:21:00,1.80825,1.80825,1.80796,1.80796,48400000.0
2005-08-15 13:22:00,1.80796,1.80796,1.80769,1.80769,32400001.0
2005-08-15 13:23:00,1.80775,1.80778,1.80768,1.80778,41200000.0
2005-08-15 13:24:00,1.8078,1.80793,1.8078,1.80782,57000000.0
2005-08-15 13:25:00,1.80784,1.80802,1.80784,1.80802,40300000.0
2005-08-15 13:26:00,1.80803,1.80803,1.80793,1.80793,82800000.0
2005-08-15 13:27:00,1.808,1.80808,1.80795,1.80805,64300001.0
2005-08-15 13:28:00,1.80802,1.80813,1.80802,1.80808,49300000.0
2005-08-15 13:29:00,1.80812,1.80821,1.8081,1.80818,96449999.0
2005-08-15 13:30:00,1.80817,1.80825,1.80817,1.8082,57600000.0
2005-08-15 13:31:00,1.80828,1.80829,1.80823,1.80829,78700001.0
2005-08-15 13:32:00,1.80829,1.80837,1.80829,1.80837,8100000.0
2005-08-15 13:33:00,1.80835,1.80842,1.80834,1.80835,80899999.0
2005-08-15 13:34:00,1.80827,1.80833,1.80822,1.80822,38000000.0
2005-08-15 13:35:00,1.80813,1.80813,1.80796,1.80799,39500000.0
2005-08-15 13:36:00,1.80806,1.8082,1.80795,1.8082,60300000.0
2005-08-15 13:37:00,1.80832,1.8086,1.80832,1.8085,51099999.0
2005-08-15 13:38:00,1.80857,1.80857,1.80802,1.80802,101699999.0
2005-08-15 13:39:00,1.80805,1.80833,1.80805,1.80833,90599999.0
2005-08-15 13:40:00,1.8085,1.80855,1.80833,1.80849,95950000.0
2005-08-15 13:41:00,1.80855,1.80858,1.80845,1.80845,70100002.0
2005-08-15 13:42:00,1.80843,1.80854,1.80839,1.80854,62899999.0
2005-08-15 13:43:00,1.80857,1.80863,1.80857,1.80863,4400000.0
2005-08-15 13:44:00,1.8087,1.80882,1.80866,1.80882,83499999.0
2005-08-15 13:45:00,1.80879,1.80883,1.80874,1.80875,25700000.0
2005-08-15 13:46:00,1.8087,1.8087,1.8087,1.8087,55200000.0
2005-08-15 13:47:00,1.80873,1.80882,1.80867,1.80867,115849997.0
2005-08-15 13:48:00,1.80851,1.80898,1.80851,1.80898,103899998.0
2005-08-15 13:49:00,1.80905,1.80912,1.80889,1.80912,80200002.0
2005-08-15 13:50:00,1.80927,1.80952,1.80927,1.80951,33900000.0
2005-08-15 13:51:00,1.80953,1.80962,1.80946,1.8095,133400001.0
2005-08-15 13:52:00,1.80963,1.80985,1.80963,1.80979,77899999.0
2005-08-15 13:53:00,1.8099,1.8103,1.8099,1.81019,62900001.0
2005-08-15 13:54:00,1.8101,1.81022,1.8101,1.81022,99099999.0
2005-08-15 13:55:00,1.81012,1.81012,1.80993,1.80999,69500001.0
2005-08-15 13:56:00,1.80998,1.81001,1.80991,1.80998,30800000.0
2005-08-15 13:57:00,1.81008,1.81023,1.81008,1.81015,82999998.0
2005-08-15 13:58:00,1.81009,1.81015,1.80997,1.80997,38900000.0
2005-08-15 13:59:00,1.81007,1.81009,1.8099,1.8099,39700000.0
2005-08-15 14:00:00,1.80993,1.80996,1.8098,1.80986,85799999.0
2005-08-15 14:01:00,1.81002,1.81017,1.81002,1.81011,16300000.0
2005-08-15 14:02:00,1.81012,1.8102,1.81012,1.81012,33600000.0
2005-08-15 14:03:00,1.81016,1.81034,1.81006,1.81034,40400000.0
2005-08-15 14:04:00,1.81042,1.81048,1.81035,1.81045,136800002.0
2005-08-15 14:05:00,1.81041,1.81053,1.81041,1.81053,66400000.0
2005-08-15 14:06:00,1.81048,1.81053,1.81042,1.81048,52600001.0
2005-08-15 14:07:00,1.81059,1.81086,1.81059,1.8108,69099999.0
2005-08-15 14:08:00,1.81073,1.81081,1.8106,1.81081,58399999.0
2005-08-15 14:09:00,1.81085,1.81085,1.8106,1.8106,70799999.0
2005-08-15 14:10:00,1.81057,1.81057,1.81013,1.81013,26300000.0
2005-08-15 14:11:00,1.80999,1.81018,1.80999,1.8101,70699999.0
2005-08-15 14:12:00,1.8101,1.81028,1.8101,1.8102,68200000.0
2005-08-15 14:13:00,1.81028,1.8104,1.81027,1.81031,55899999.0
2005-08-15 14:14:00,1.81028,1.81039,1.81028,1.81034,59599999.0
2005-08-15 14:15:00,1.81007,1.81007,1.80996,1.81007,26100000.0
2005-08-15 14:16:00,1.81012,1.81018,1.81012,1.81018,31850000.0
2005-08-15 14:17:00,1.81033,1.81049,1.81029,1.81029,78700000.0
2005-08-15 14:18:00,1.81028,1.81034,1.81007,1.81007,33000000.0
2005-08-15 14:19:00,1.81017,1.81021,1.81011,1.81017,54800001.0
2005-08-15 14:20:00,1.81019,1.81058,1.81019,1.81058,61800000.0
2005-08-15 14:21:00,1.81065,1.81066,1.81044,1.81048,72600000.0
2005-08-15 14:22:00,1.8106,1.81061,1.81057,1.81057,25400000.0
2005-08-15 14:23:00,1.81078,1.81107,1.81078,1.81101,49400000.0
2005-08-15 14:24:00,1.81095,1.81095,1.81058,1.81058,71600000.0
2005-08-15 14:25:00,1.81061,1.81086,1.81061,1.81078,46700000.0
2005-08-15 14:26:00,1.81084,1.81084,1.81069,1.81078,76600000.0
2005-08-15 14:27:00,1.81078,1.8108,1.81076,1.81077,43200000.0
2005-08-15 14:28:00,1.8107,1.81087,1.8107,1.81082,33600000.0
2005-08-15 14:29:00,1.81083,1.81095,1.81073,1.81095,75500002.0
2005-08-15 14:30:00,1.81095,1.81111,1.81075,1.81097,95200001.0
2005-08-15 14:31:00,1.81075,1.81097,1.81066,1.81095,46850000.0
2005-08-15 14:32:00,1.81092,1.81094,1.8106,1.81069,88599998.0
2005-08-15 14:33:00,1.81067,1.81088,1.81058,1.81076,53800000.0
2005-08-15 14:34:00,1.8107,1.81145,1.81069,1.81145,103699999.0
2005-08-15 14:35:00,1.81143,1.81153,1.81138,1.81144,90900002.0
2005-08-15 14:36:00,1.81148,1.81158,1.81139,1.81142,114100002.0
2005-08-15 14:37:00,1.8115,1.81153,1.81135,1.81143,70700000.0
2005-08-15 14:38:00,1.81147,1.81182,1.81147,1.81174,68100002.0
2005-08-15 14:39:00,1.81173,1.81183,1.81163,1.81183,65399999.0
2005-08-15 14:40:00,1.81197,1.81217,1.81197,1.8121,27400000.0
2005-08-15 14:41:00,1.81205,1.81208,1.81197,1.81208,51299999.0
2005-08-15 14:42:00,1.81212,1.81217,1.81209,1.81209,43300000.0
2005-08-15 14:43:00,1.81213,1.81213,1.81204,1.81204,40500001.0
2005-08-15 14:44:00,1.81203,1.81203,1.81181,1.81188,38299999.0
2005-08-15 14:45:00,1.81173,1.81174,1.81163,1.81172,108399998.0
2005-08-15 14:46:00,1.81167,1.81167,1.8115,1.8115,93999998.0
2005-08-15 14:47:00,1.81143,1.81154,1.81143,1.81153,56100000.0
2005-08-15 14:48:00,1.81155,1.81155,1.81143,1.81143,22600000.0
2005-08-15 14:49:00,1.81155,1.81162,1.81148,1.81162,46300000.0
2005-08-15 14:50:00,1.81162,1.81162,1.81143,1.81149,57000000.0
2005-08-15 14:51:00,1.81147,1.81149,1.81141,1.81148,79000001.0
2005-08-15 14:52:00,1.81145,1.81155,1.81145,1.81155,47200001.0
2005-08-15 14:53:00,1.81152,1.81168,1.81144,1.81168,16700000.0
2005-08-15 14:54:00,1.81178,1.81189,1.81174,1.81174,48500000.0
2005-08-15 14:55:00,1.8117,1.81172,1.81161,1.81162,60699999.0
2005-08-15 14:56:00,1.81158,1.81173,1.81155,1.81173,112200002.0
2005-08-15 14:57:00,1.81178,1.81188,1.81174,1.81175,64100000.0
2005-08-15 14:58:00,1.81173,1.8118,1.81157,1.8118,12500000.0
2005-08-15 14:59:00,1.81171,1.8119,1.81158,1.8119,105000002.0
2005-08-15 15:00:00,1.81188,1.81188,1.81057,1.81057,78999999.0
2005-08-15 15:01:00,1.8105,1.81093,1.8105,1.81089,73300000.0
2005-08-15 15:02:00,1.81088,1.81114,1.8108,1.81106,62400000.0
2005-08-15 15:03:00,1.81125,1.81158,1.81125,1.81156,68700000.0
2005-08-15 15:04:00,1.81162,1.8117,1.81126,1.81127,62900000.0
2005-08-15 15:05:00,1.81122,1.81122,1.81045,1.81054,61700001.0
2005-08-15 15:06:00,1.81053,1.81065,1.81031,1.8105,83000002.0
2005-08-15 15:07:00,1.81052,1.81055,1.81024,1.81024,20600000.0
2005-08-15 15:08:00,1.81027,1.81055,1.81027,1.81046,71899999.0
2005-08-15 15:09:00,1.81048,1.81048,1.80979,1.80981,90599999.0
2005-08-15 15:10:00,1.80945,1.80956,1.80925,1.80925,75700000.0
2005-08-15 15:11:00,1.80924,1.80932,1.80913,1.80913,70699999.0
2005-08-15 15:12:00,1.80902,1.80902,1.80845,1.80853,62970000.0
2005-08-15 15:13:00,1.80867,1.8087,1.80851,1.80862,63300001.0
2005-08-15 15:14:00,1.80853,1.80853,1.80827,1.80842,76499999.0
2005-08-15 15:15:00,1.80844,1.80853,1.80821,1.80853,31100000.0
2005-08-15 15:16:00,1.8086,1.80877,1.8086,1.80877,51100000.0
2005-08-15 15:17:00,1.80887,1.809,1.80881,1.809,87200001.0
2005-08-15 15:18:00,1.80904,1.80904,1.80882,1.80883,124199998.0
2005-08-15 15:19:00,1.8088,1.80888,1.80867,1.80867,51200000.0
2005-08-15 15:20:00,1.80863,1.80871,1.80854,1.80866,77000000.0
2005-08-15 15:21:00,1.8087,1.8087,1.80842,1.80842,53700000.0
2005-08-15 15:22:00,1.80837,1.80863,1.80837,1.80845,91100002.0
2005-08-15 15:23:00,1.80854,1.80883,1.80853,1.80853,65699999.0
2005-08-15 15:24:00,1.80858,1.80877,1.80853,1.80873,135899998.0
2005-08-15 15:25:00,1.80867,1.80867,1.80776,1.80776,125900001.0
2005-08-15 15:26:00,1.8077,1.80785,1.8077,1.8078,138599998.0
2005-08-15 15:27:00,1.80769,1.80779,1.80734,1.80734,37300000.0
2005-08-15 15:28:00,1.8072,1.80756,1.8072,1.80756,59200001.0
2005-08-15 15:29:00,1.80779,1.80785,1.80759,1.80775,84399998.0
2005-08-15 15:30:00,1.80782,1.80807,1.80782,1.80792,70400001.0
2005-08-15 15:31:00,1.80799,1.80813,1.80799,1.80806,141100001.0
2005-08-15 15:32:00,1.80802,1.80804,1.80784,1.80797,67699999.0
2005-08-15 15:33:00,1.80791,1.80791,1.80756,1.80775,49500000.0
2005-08-15 15:34:00,1.80786,1.80786,1.80765,1.80765,38100000.0
2005-08-15 15:35:00,1.80762,1.80762,1.80742,1.80754,53600000.0
2005-08-15 15:36:00,1.80736,1.80736,1.80713,1.80722,76100000.0
2005-08-15 15:37:00,1.8072,1.80728,1.80717,1.80728,45300000.0
2005-08-15 15:38:00,1.80723,1.80739,1.80716,1.80739,53700000.0
2005-08-15 15:39:00,1.80753,1.80773,1.80753,1.80769,65650000.0
2005-08-15 15:40:00,1.80775,1.80775,1.80758,1.80761,70499998.0
2005-08-15 15:41:00,1.80768,1.80787,1.80768,1.80774,19500000.0
2005-08-15 15:42:00,1.80781,1.80808,1.80781,1.80808,105300000.0
2005-08-15 15:43:00,1.80798,1.80798,1.80786,1.80798,46800000.0
2005-08-15 15:44:00,1.80807,1.80821,1.80799,1.80799,54900000.0
2005-08-15 15:45:00,1.80792,1.80819,1.80786,1.80819,98800000.0
2005-08-15 15:46:00,1.80827,1.8083,1.80803,1.80803,70499999.0
2005-08-15 15:47:00,1.808,1.8082,1.808,1.80818,105100002.0
2005-08-15 15:48:00,1.8082,1.80822,1.80806,1.80812,112099999.0
2005-08-15 15:49:00,1.80809,1.8082,1.80808,1.80815,51700000.0
2005-08-15 15:50:00,1.80811,1.80816,1.80794,1.80794,53600000.0
2005-08-15 15:51:00,1.80797,1.80797,1.80773,1.80778,124999999.0
2005-08-15 15:52:00,1.80779,1.80803,1.80766,1.80803,86600002.0
2005-08-15 15:53:00,1.80805,1.80805,1.80794,1.808,64099999.0
2005-08-15 15:54:00,1.80785,1.80838,1.80785,1.80838,70599999.0
2005-08-15 15:55:00,1.80843,1.80873,1.80843,1.80873,61500001.0
2005-08-15 15:56:00,1.80873,1.80896,1.80865,1.80893,31400000.0
2005-08-15 15:57:00,1.80895,1.80895,1.80867,1.80867,38499999.0
2005-08-15 15:58:00,1.80863,1.80888,1.80863,1.80871,81700001.0
2005-08-15 15:59:00,1.80867,1.80871,1.80863,1.80869,106900001.0
2005-08-15 16:00:00,1.80873,1.80873,1.80859,1.80867,34200000.0
2005-08-15 16:01:00,1.80873,1.80873,1.80834,1.80834,115400000.0
2005-08-15 16:02:00,1.80819,1.80827,1.80816,1.80821,47400001.0
2005-08-15 16:03:00,1.80813,1.80813,1.80796,1.80807,19800000.0
2005-08-15 16:04:00,1.80809,1.80823,1.80804,1.80823,96400001.0
2005-08-15 16:05:00,1.80832,1.80833,1.80832,1.80833,4800000.0
2005-08-15 16:06:00,1.8084,1.8084,1.8083,1.8083,22400000.0
2005-08-15 16:07:00,1.80818,1.80839,1.80818,1.80839,28200001.0
2005-08-15 16:08:00,1.80843,1.80848,1.80842,1.80848,29100000.0
2005-08-15 16:09:00,1.8086,1.8086,1.80846,1.80858,106300000.0
2005-08-15 16:10:00,1.80853,1.80856,1.80845,1.80848,81000001.0
2005-08-15 16:11:00,1.80855,1.80864,1.80848,1.80858,79999999.0
2005-08-15 16:12:00,1.80856,1.80856,1.80847,1.8085,64100000.0
2005-08-15 16:13:00,1.8085,1.80856,1.80847,1.80848,103299999.0
2005-08-15 16:14:00,1.80836,1.80836,1.80818,1.80818,30600000.0
2005-08-15 16:15:00,1.8082,1.80839,1.8081,1.80837,45000000.0
2005-08-15 16:16:00,1.80832,1.8084,1.80832,1.80835,24100000.0
2005-08-15 16:17:00,1.80847,1.80858,1.80837,1.80837,101600000.0
2005-08-15 16:18:00,1.80833,1.80843,1.80833,1.80837,60699998.0
2005-08-15 16:19:00,1.80839,1.80843,1.80833,1.80837,93600000.0
2005-08-15 16:20:00,1.80835,1.80835,1.8083,1.8083,15700000.0
2005-08-15 16:21:00,1.80835,1.80835,1.8082,1.8083,61899999.0
2005-08-15 16:22:00,1.80832,1.80849,1.80832,1.80849,86299999.0
2005-08-15 16:23:00,1.8084,1.80852,1.8084,1.80852,76500000.0
2005-08-15 16:24:00,1.80852,1.80856,1.80838,1.80845,79800002.0
2005-08-15 16:25:00,1.80842,1.80842,1.8084,1.8084,80100000.0
2005-08-15 16:26:00,1.8085,1.80869,1.8085,1.80869,11700000.0
2005-08-15 16:27:00,1.80872,1.8094,1.80872,1.8094,64200000.0
2005-08-15 16:28:00,1.80956,1.80959,1.8094,1.8094,41000000.0
2005-08-15 16:29:00,1.80923,1.80943,1.80923,1.80943,96900001.0
2005-08-15 16:30:00,1.80928,1.80929,1.80915,1.80922,55300001.0
2005-08-15 16:31:00,1.80916,1.80917,1.80892,1.80899,46400000.0
2005-08-15 16:32:00,1.80893,1.80893,1.8088,1.8088,98799998.0
2005-08-15 16:33:00,1.80879,1.80879,1.80842,1.80842,50200000.0
2005-08-15 16:34:00,1.80853,1.80866,1.80852,1.80857,78300000.0
2005-08-15 16:35:00,1.80853,1.80862,1.80846,1.80859,125000003.0
2005-08-15 16:36:00,1.80858,1.80858,1.80843,1.80843,42400000.0
2005-08-15 16:37:00,1.80839,1.80844,1.8083,1.80838,80299999.0
2005-08-15 16:38:00,1.80826,1.80851,1.80826,1.80851,63300000.0
2005-08-15 16:39:00,1.80835,1.80845,1.80835,1.80845,45599999.0
2005-08-15 16:40:00,1.80849,1.80859,1.80849,1.8085,34600000.0
2005-08-15 16:41:00,1.80821,1.80856,1.80821,1.80841,84800001.0
2005-08-15 16:42:00,1.80842,1.80853,1.80842,1.80853,54000000.0
2005-08-15 16:43:00,1.80851,1.80852,1.80851,1.80852,14900000.0
2005-08-15 16:44:00,1.80863,1.80863,1.80846,1.80862,100900001.0
2005-08-15 16:45:00,1.80882,1.80918,1.80882,1.8091,45200000.0
2005-08-15 16:46:00,1.80905,1.80913,1.80888,1.80892,60899999.0
2005-08-15 16:47:00,1.80892,1.80923,1.80892,1.80907,112199999.0
2005-08-15 16:48:00,1.80907,1.80933,1.80907,1.80923,21400000.0
2005-08-15 16:49:00,1.80918,1.80922,1.80903,1.80914,73799998.0
2005-08-15 16:50:00,1.80903,1.80903,1.80863,1.80863,88300000.0
2005-08-15 16:51:00,1.80859,1.80859,1.8084,1.8084,50900000.0
2005-08-15 16:52:00,1.80839,1.80856,1.80839,1.80856,32100000.0
2005-08-15 16:53:00,1.80861,1.80878,1.80861,1.80874,79100002.0
2005-08-15 16:54:00,1.80864,1.80864,1.8085,1.80863,87400001.0
2005-08-15 16:55:00,1.8086,1.8086,1.80841,1.8085,82200000.0
2005-08-15 16:56:00,1.80842,1.80858,1.80838,1.80848,65699999.0
2005-08-15 16:57:00,1.80851,1.80851,1.80836,1.80837,58600000.0
2005-08-15 16:58:00,1.80828,1.80828,1.80816,1.8082,63000002.0
2005-08-15 16:59:00,1.80822,1.80867,1.80808,1.80867,44000000.0
2005-08-15 17:00:00,1.80843,1.80858,1.80838,1.80838,74000000.0
2005-08-15 17:01:00,1.80841,1.80846,1.80834,1.80846,120000001.0
2005-08-15 17:02:00,1.80853,1.80874,1.80846,1.80867,76699998.0
2005-08-15 17:03:00,1.80872,1.80876,1.80864,1.80869,72200000.0
2005-08-15 17:04:00,1.80865,1.80875,1.80862,1.80872,125099997.0
2005-08-15 17:05:00,1.8087,1.8088,1.80867,1.80867,34700000.0
2005-08-15 17:06:00,1.80868,1.80873,1.80861,1.80873,88499999.0
2005-08-15 17:07:00,1.8087,1.80878,1.8087,1.80875,20600000.0
2005-08-15 17:08:00,1.80901,1.80914,1.80901,1.80914,13200000.0
2005-08-15 17:09:00,1.80952,1.80996,1.80952,1.80995,61100001.0
2005-08-15 17:10:00,1.81002,1.81004,1.80985,1.80994,31000000.0
2005-08-15 17:11:00,1.80998,1.81022,1.80998,1.81022,138499998.0
2005-08-15 17:12:00,1.81023,1.81023,1.81004,1.81004,125699997.0
2005-08-15 17:13:00,1.81004,1.81008,1.81004,1.81008,16900000.0
2005-08-15 17:14:00,1.8102,1.81025,1.81019,1.81025,30900000.0
2005-08-15 17:15:00,1.81013,1.81015,1.81005,1.81011,83500000.0
2005-08-15 17:16:00,1.81012,1.81016,1.81003,1.81013,54400000.0
2005-08-15 17:17:00,1.81007,1.81007,1.80977,1.80977,19600000.0
2005-08-15 17:18:00,1.80974,1.80981,1.80974,1.80981,26099999.0
2005-08-15 17:19:00,1.80986,1.81005,1.80977,1.81004,103600000.0
2005-08-15 17:20:00,1.81008,1.81027,1.81008,1.81027,112800001.0
2005-08-15 17:21:00,1.81037,1.81078,1.81037,1.81078,52900000.0
2005-08-15 17:22:00,1.8107,1.8107,1.81054,1.81063,25700000.0
2005-08-15 17:23:00,1.81065,1.81078,1.81065,1.81068,53500001.0
2005-08-15 17:24:00,1.8107,1.8107,1.81048,1.81067,64699999.0
2005-08-15 17:25:00,1.81079,1.81083,1.81067,1.81073,65400000.0
2005-08-15 17:26:00,1.81071,1.81071,1.8106,1.81068,38900001.0
2005-08-15 17:27:00,1.81071,1.81072,1.81055,1.81072,35500000.0
2005-08-15 17:28:00,1.81073,1.8109,1.81073,1.81081,24900000.0
2005-08-15 17:29:00,1.81076,1.81076,1.81069,1.8107,18000000.0
2005-08-15 17:30:00,1.81055,1.81058,1.81044,1.81058,109599998.0
2005-08-15 17:31:00,1.81059,1.81059,1.81044,1.81051,77600000.0
2005-08-15 17:32:00,1.81052,1.81057,1.81022,1.81022,24100000.0
2005-08-15 17:33:00,1.81021,1.81021,1.80999,1.80999,30000000.0
2005-08-15 17:34:00,1.81,1.81003,1.80939,1.80939,96300000.0
2005-08-15 17:35:00,1.8094,1.80951,1.80934,1.80947,91400002.0
2005-08-15 17:36:00,1.80957,1.80978,1.80957,1.80975,51500000.0
2005-08-15 17:37:00,1.80972,1.80981,1.80962,1.80964,59300000.0
2005-08-15 17:38:00,1.80957,1.80968,1.80955,1.80966,34800000.0
2005-08-15 17:39:00,1.80968,1.80969,1.80965,1.80969,44600000.0
2005-08-15 17:40:00,1.80975,1.80979,1.80955,1.80955,39700000.0
2005-08-15 17:41:00,1.80957,1.80957,1.80935,1.80935,36000000.0
2005-08-15 17:42:00,1.8093,1.8095,1.8093,1.80938,120900001.0
2005-08-15 17:43:00,1.8093,1.8093,1.80894,1.80894,124999998.0
2005-08-15 17:44:00,1.80892,1.80898,1.80882,1.80895,64400001.0
2005-08-15 17:45:00,1.80892,1.80907,1.80888,1.80899,38899999.0
2005-08-15 17:46:00,1.80891,1.80893,1.80875,1.80875,54200000.0
2005-08-15 17:47:00,1.80858,1.8086,1.80833,1.8084,28900000.0
2005-08-15 17:48:00,1.80843,1.80843,1.80825,1.80825,21600000.0
2005-08-15 17:49:00,1.8082,1.80834,1.80819,1.80834,37700000.0
2005-08-15 17:50:00,1.80828,1.80835,1.80828,1.8083,25300000.0
2005-08-15 17:51:00,1.80837,1.80856,1.80837,1.80842,25100000.0
2005-08-15 17:52:00,1.8084,1.80845,1.8084,1.80845,42600000.0
2005-08-15 17:53:00,1.80838,1.80848,1.80836,1.80846,107899997.0
2005-08-15 17:54:00,1.80838,1.80839,1.80824,1.80829,80300001.0
2005-08-15 17:55:00,1.80823,1.80829,1.80814,1.80825,85999999.0
2005-08-15 17:56:00,1.80821,1.80833,1.80821,1.80833,40000000.0
2005-08-15 17:57:00,1.80827,1.80831,1.80827,1.80828,32600000.0
2005-08-15 17:58:00,1.8083,1.80835,1.8083,1.8083,69400001.0
2005-08-15 17:59:00,1.80833,1.80843,1.80833,1.80834,45100000.0
2005-08-15 18:00:00,1.80838,1.80841,1.80833,1.80833,38100000.0
2005-08-15 18:01:00,1.80839,1.80851,1.80828,1.80851,913800003.0
2005-08-15 18:02:00,1.80855,1.80861,1.80838,1.80861,1125000000.0
2005-08-15 18:03:00,1.80858,1.80869,1.80834,1.80847,1250099993.0
2005-08-15 18:04:00,1.80855,1.80858,1.80848,1.8085,946400001.0
2005-08-15 18:05:00,1.80841,1.80845,1.80804,1.80804,1009899997.0
2005-08-15 18:06:00,1.80802,1.80822,1.80798,1.80822,1141000004.0
2005-08-15 18:07:00,1.80823,1.80823,1.808,1.8081,1182049998.0
2005-08-15 18:08:00,1.8082,1.80861,1.8082,1.80858,1046900005.0
2005-08-15 18:09:00,1.80825,1.8084,1.80825,1.80835,524799999.0
2005-08-15 18:10:00,1.80834,1.8084,1.80815,1.80815,795799999.0
2005-08-15 18:11:00,1.80822,1.80842,1.80822,1.80842,701999996.0
2005-08-15 18:12:00,1.80843,1.8085,1.80824,1.80836,739200005.0
2005-08-15 18:13:00,1.80837,1.80851,1.80827,1.8084,547900001.0
2005-08-15 18:14:00,1.80836,1.80837,1.80815,1.80822,890100001.0
2005-08-15 18:15:00,1.80827,1.80843,1.80819,1.80821,789799996.0
2005-08-15 18:16:00,1.80817,1.80823,1.8081,1.80823,800300004.0
2005-08-15 18:17:00,1.80825,1.80831,1.80812,1.80827,488399997.0
2005-08-15 18:18:00,1.8083,1.80841,1.80826,1.80841,603800002.0
2005-08-15 18:19:00,1.80847,1.8087,1.80847,1.80866,532769996.0
2005-08-15 18:20:00,1.8087,1.80875,1.80868,1.80875,500400002.0
2005-08-15 18:21:00,1.80873,1.80873,1.80847,1.8086,735999996.0
2005-08-15 18:22:00,1.80862,1.80863,1.80847,1.80851,641399997.0
2005-08-15 18:23:00,1.80848,1.80854,1.80836,1.80839,856550000.0
2005-08-15 18:24:00,1.8084,1.80852,1.8083,1.80848,761900001.0
2005-08-15 18:25:00,1.80845,1.80859,1.80838,1.80846,777900001.0
2005-08-15 18:26:00,1.8085,1.80852,1.80835,1.80839,621700000.0
2005-08-15 18:27:00,1.80833,1.80833,1.80814,1.80826,743849996.0
2005-08-15 18:28:00,1.80819,1.80832,1.80814,1.80825,387500003.0
2005-08-15 18:29:00,1.80822,1.80828,1.80815,1.80825,666146990.0
2005-08-15 18:30:00,1.8081,1.8081,1.8079,1.80791,604750001.0
2005-08-15 18:31:00,1.80818,1.80833,1.808,1.80813,404099997.0
2005-08-15 18:32:00,1.8079,1.80795,1.80785,1.8079,363899999.0
2005-08-15 18:33:00,1.8082,1.80842,1.80804,1.80827,702499998.0
2005-08-15 18:34:00,1.80829,1.80842,1.80808,1.80816,664399999.0
2005-08-15 18:35:00,1.80785,1.80797,1.80785,1.80795,382400000.0
2005-08-15 18:36:00,1.80795,1.80798,1.8079,1.80795,78100000.0
2005-08-15 18:37:00,1.80793,1.80793,1.80772,1.80772,130999999.0
2005-08-15 18:38:00,1.80777,1.80802,1.80764,1.80802,147800001.0
2005-08-15 18:39:00,1.80798,1.80805,1.80792,1.80803,192700000.0
2005-08-15 18:40:00,1.80823,1.80838,1.80806,1.80828,302600000.0
2005-08-15 18:41:00,1.808,1.80808,1.808,1.80805,389800000.0
2005-08-15 18:42:00,1.80807,1.80815,1.80804,1.80811,113700000.0
2005-08-15 18:43:00,1.80806,1.80806,1.80784,1.80791,129299999.0
2005-08-15 18:44:00,1.80799,1.80812,1.80793,1.80808,314900000.0
2005-08-15 18:45:00,1.80836,1.80842,1.80807,1.80832,195700000.0
2005-08-15 18:46:00,1.80811,1.80811,1.80792,1.80792,230600003.0
2005-08-15 18:47:00,1.80793,1.80814,1.80793,1.80807,214400003.0
2005-08-15 18:48:00,1.80805,1.80817,1.80799,1.80817,333850003.0
2005-08-15 18:49:00,1.80833,1.80842,1.80827,1.80842,136270000.0
2005-08-15 18:50:00,1.80856,1.80863,1.80824,1.80843,205999999.0
2005-08-15 18:51:00,1.80843,1.80848,1.80819,1.80822,423499998.0
2005-08-15 18:52:00,1.80817,1.80825,1.80815,1.80825,672000000.0
2005-08-15 18:53:00,1.8082,1.80828,1.80815,1.80815,398599999.0
2005-08-15 18:54:00,1.80813,1.80824,1.80807,1.80807,300599997.0
2005-08-15 18:55:00,1.80811,1.80821,1.80808,1.80811,587199999.0
2005-08-15 18:56:00,1.80809,1.80813,1.80799,1.80813,217300002.0
2005-08-15 18:57:00,1.80812,1.80823,1.80808,1.80817,343800000.0
2005-08-15 18:58:00,1.80813,1.80813,1.80794,1.80798,548499994.0
2005-08-15 18:59:00,1.80798,1.80817,1.80798,1.80805,425700002.0
2005-08-15 19:00:00,1.80812,1.80822,1.80798,1.80802,225500001.0
2005-08-15 19:01:00,1.808,1.80805,1.808,1.808,167799997.0
2005-08-15 19:02:00,1.80801,1.80817,1.808,1.80806,391799996.0
2005-08-15 19:03:00,1.8081,1.80822,1.80801,1.80808,544600001.0
2005-08-15 19:04:00,1.80817,1.80831,1.80813,1.80825,179546995.0
2005-08-15 19:05:00,1.80825,1.80829,1.80817,1.80825,128599999.0
2005-08-15 19:06:00,1.80825,1.80825,1.8081,1.80825,755099992.0
2005-08-15 19:07:00,1.80823,1.80823,1.80812,1.80817,411400000.0
2005-08-15 19:08:00,1.80825,1.80856,1.80825,1.80853,567350002.0
2005-08-15 19:09:00,1.80859,1.80889,1.80858,1.80874,429800000.0
2005-08-15 19:10:00,1.80892,1.80965,1.80892,1.80965,369399999.0
2005-08-15 19:11:00,1.80966,1.80966,1.80955,1.80959,121300000.0
2005-08-15 19:12:00,1.80962,1.80984,1.80962,1.80973,157199999.0
2005-08-15 19:13:00,1.80978,1.81003,1.80977,1.81003,431500001.0
2005-08-15 19:14:00,1.80997,1.80997,1.80959,1.8096,213899999.0
2005-08-15 19:15:00,1.80955,1.80967,1.80946,1.8095,427900000.0
2005-08-15 19:16:00,1.80948,1.80948,1.80942,1.80943,203200000.0
2005-08-15 19:17:00,1.80943,1.80945,1.8094,1.80945,309399999.0
2005-08-15 19:18:00,1.80941,1.80941,1.80917,1.80919,228899999.0
2005-08-15 19:19:00,1.80918,1.80929,1.80917,1.80926,321300000.0
2005-08-15 19:20:00,1.80942,1.80965,1.80942,1.80965,413499999.0
2005-08-15 19:21:00,1.80972,1.80975,1.80967,1.8097,328500000.0
2005-08-15 19:22:00,1.80966,1.80966,1.80945,1.80945,243100001.0
2005-08-15 19:23:00,1.80951,1.80989,1.80946,1.80982,346600000.0
2005-08-15 19:24:00,1.80948,1.80958,1.80931,1.80944,176800000.0
2005-08-15 19:25:00,1.80942,1.80942,1.80918,1.8092,62000000.0
2005-08-15 19:26:00,1.80911,1.80911,1.80878,1.80878,387799998.0
2005-08-15 19:27:00,1.80893,1.80907,1.80885,1.80906,563600002.0
2005-08-15 19:28:00,1.8091,1.80917,1.80902,1.8091,344950002.0
2005-08-15 19:29:00,1.80905,1.80915,1.80905,1.8091,362099999.0
2005-08-15 19:30:00,1.80905,1.80915,1.80905,1.8091,474900000.0
2005-08-15 19:31:00,1.80914,1.80943,1.80914,1.80933,293800002.0
2005-08-15 19:32:00,1.80937,1.80941,1.80924,1.80937,391549999.0
2005-08-15 19:33:00,1.8094,1.80942,1.80936,1.80937,213500000.0
2005-08-15 19:34:00,1.8093,1.80935,1.80925,1.8093,234700001.0
2005-08-15 19:35:00,1.80928,1.80935,1.80923,1.80934,333000001.0
2005-08-15 19:36:00,1.80938,1.80946,1.80933,1.80939,470869996.0
2005-08-15 19:37:00,1.8094,1.80985,1.8094,1.80985,236000002.0
2005-08-15 19:38:00,1.80992,1.81001,1.80992,1.80999,88199999.0
2005-08-15 19:39:00,1.81006,1.81051,1.81006,1.8104,208399999.0
2005-08-15 19:40:00,1.81042,1.81047,1.81038,1.8104,310799998.0
2005-08-15 19:41:00,1.81039,1.81044,1.81032,1.81032,308799998.0
2005-08-15 19:42:00,1.81031,1.8104,1.8103,1.81036,293199998.0
2005-08-15 19:43:00,1.81043,1.81052,1.81043,1.81043,130500000.0
2005-08-15 19:44:00,1.81036,1.81036,1.81003,1.81003,293800000.0
2005-08-15 19:45:00,1.81002,1.81023,1.81,1.81023,170100000.0
2005-08-15 19:46:00,1.81023,1.81027,1.81013,1.81027,319299999.0
2005-08-15 19:47:00,1.81028,1.81029,1.81021,1.81021,124900001.0
2005-08-15 19:48:00,1.81025,1.81048,1.81025,1.81046,250300001.0
2005-08-15 19:49:00,1.81051,1.81051,1.81026,1.81028,364400000.0
2005-08-15 19:50:00,1.81024,1.81024,1.81012,1.81023,388999999.0
2005-08-15 19:51:00,1.8102,1.81033,1.81017,1.81033,360799996.0
2005-08-15 19:52:00,1.81033,1.81033,1.81023,1.81028,203900000.0
2005-08-15 19:53:00,1.81035,1.81035,1.81026,1.81027,74399999.0
2005-08-15 19:54:00,1.81025,1.81028,1.81017,1.8102,172100000.0
2005-08-15 19:55:00,1.81013,1.81026,1.81011,1.8102,83300000.0
2005-08-15 19:56:00,1.81017,1.81023,1.80995,1.80995,345100000.0
2005-08-15 19:57:00,1.80997,1.8101,1.80985,1.80992,420669996.0
2005-08-15 19:58:00,1.81015,1.81015,1.80986,1.81001,270700003.0
2005-08-15 19:59:00,1.80988,1.80998,1.80986,1.80986,400700002.0
2005-08-15 20:00:00,1.80981,1.80994,1.80981,1.80987,168450000.0
2005-08-15 20:01:00,1.80984,1.80984,1.80975,1.80977,259999999.0
2005-08-15 20:02:00,1.80981,1.80988,1.80976,1.80988,163599999.0
2005-08-15 20:03:00,1.80996,1.81016,1.80996,1.8101,58100000.0
2005-08-15 20:04:00,1.81018,1.81025,1.81006,1.81014,174946994.0
2005-08-15 20:05:00,1.81015,1.81025,1.81015,1.8102,128100001.0
2005-08-15 20:06:00,1.81019,1.81023,1.8101,1.81011,151500000.0
2005-08-15 20:07:00,1.81007,1.81009,1.80993,1.80993,209899999.0
2005-08-15 20:08:00,1.80997,1.81003,1.80993,1.81003,310100000.0
2005-08-15 20:09:00,1.81025,1.81037,1.81006,1.8101,130599998.0
2005-08-15 20:10:00,1.81002,1.81012,1.81002,1.81006,170599999.0
2005-08-15 20:11:00,1.81013,1.81019,1.81006,1.81016,59500000.0
2005-08-15 20:12:00,1.81008,1.81016,1.80996,1.81009,404300002.0
2005-08-15 20:13:00,1.81006,1.81011,1.81002,1.81003,194399999.0
2005-08-15 20:14:00,1.81008,1.81014,1.81005,1.8101,106099999.0
2005-08-15 20:15:00,1.8101,1.8102,1.81002,1.81002,436699995.0
2005-08-15 20:16:00,1.80997,1.81005,1.80997,1.81005,121599999.0
2005-08-15 20:17:00,1.81035,1.81039,1.81024,1.81025,56999999.0
2005-08-15 20:18:00,1.80999,1.81003,1.8099,1.80991,125199997.0
2005-08-15 20:19:00,1.80991,1.80999,1.80982,1.80993,132950000.0
2005-08-15 20:20:00,1.80993,1.81002,1.80989,1.80998,288899998.0
2005-08-15 20:21:00,1.81,1.81002,1.81,1.81,142500001.0
2005-08-15 20:22:00,1.81013,1.81046,1.81013,1.8104,156300001.0
2005-08-15 20:23:00,1.81,1.81008,1.80995,1.81005,288699997.0
2005-08-15 20:24:00,1.81005,1.81007,1.81,1.81007,128200000.0
2005-08-15 20:25:00,1.81007,1.81008,1.80995,1.81005,455900004.0
2005-08-15 20:26:00,1.81,1.81008,1.80997,1.81,517100001.0
2005-08-15 20:27:00,1.8101,1.81015,1.80996,1.80998,201100003.0
2005-08-15 20:28:00,1.81012,1.81015,1.81005,1.8101,339800000.0
2005-08-15 20:29:00,1.81017,1.81032,1.81017,1.81028,220999999.0
2005-08-15 20:30:00,1.8103,1.81038,1.81025,1.81033,894800001.0
2005-08-15 20:31:00,1.81035,1.8104,1.81031,1.81038,666600000.0
2005-08-15 20:32:00,1.81039,1.81049,1.8103,1.8104,776100001.0
2005-08-15 20:33:00,1.81042,1.81056,1.81037,1.81048,245849999.0
2005-08-15 20:34:00,1.81055,1.81064,1.81055,1.8106,116500001.0
2005-08-15 20:35:00,1.81066,1.81082,1.81066,1.81075,74900002.0
2005-08-15 20:36:00,1.81079,1.8109,1.8107,1.8109,149700000.0
2005-08-15 20:37:00,1.8109,1.81095,1.81087,1.81088,181200000.0
2005-08-15 20:38:00,1.81087,1.81095,1.8108,1.81088,359499996.0
2005-08-15 20:39:00,1.81095,1.81098,1.81085,1.8109,165699996.0
2005-08-15 20:40:00,1.81093,1.81106,1.81089,1.811,120800001.0
2005-08-15 20:41:00,1.81102,1.81118,1.81102,1.81113,226200001.0
2005-08-15 20:42:00,1.81115,1.81138,1.81115,1.81132,49300000.0
2005-08-15 20:43:00,1.81136,1.81142,1.81124,1.81133,199400000.0
2005-08-15 20:44:00,1.81128,1.81132,1.81122,1.81132,398500002.0
2005-08-15 20:45:00,1.81137,1.81145,1.81134,1.81145,59400000.0
2005-08-15 20:46:00,1.81144,1.81144,1.81135,1.81135,136600001.0
2005-08-15 20:47:00,1.81152,1.81179,1.81147,1.81166,388000002.0
2005-08-15 20:48:00,1.81134,1.81142,1.81134,1.81137,181800000.0
2005-08-15 20:49:00,1.81136,1.81144,1.81133,1.81144,101599998.0
2005-08-15 20:50:00,1.81142,1.81145,1.81133,1.81143,345700002.0
2005-08-15 20:51:00,1.81143,1.81143,1.81125,1.81137,401300002.0
2005-08-15 20:52:00,1.81135,1.81151,1.81135,1.81151,231800002.0
2005-08-15 20:53:00,1.81146,1.81155,1.81137,1.81141,644900001.0
2005-08-15 20:54:00,1.81142,1.81155,1.81142,1.81146,390000002.0
2005-08-15 20:55:00,1.81173,1.81201,1.81163,1.81187,330200000.0
2005-08-15 20:56:00,1.8115,1.81155,1.81147,1.81147,556899999.0
2005-08-15 20:57:00,1.8115,1.81158,1.81145,1.8115,623100004.0
2005-08-15 20:58:00,1.81158,1.81168,1.81155,1.81161,244699998.0
2005-08-15 20:59:00,1.81158,1.8117,1.81151,1.81153,688699994.0
2005-08-15 21:00:00,1.8116,1.8117,1.81154,1.81158,458999996.0
2005-08-15 21:01:00,1.81152,1.8116,1.81149,1.81158,403000001.0
2005-08-15 21:02:00,1.81157,1.81158,1.81145,1.81148,245000001.0
2005-08-15 21:03:00,1.81142,1.81151,1.81142,1.81142,201100002.0
2005-08-15 21:04:00,1.8114,1.81145,1.81135,1.81142,233499997.0
2005-08-15 21:05:00,1.81149,1.81151,1.81142,1.81143,294999997.0
2005-08-15 21:06:00,1.81139,1.81148,1.81139,1.81142,144000000.0
2005-08-15 21:07:00,1.8114,1.8114,1.81131,1.81138,146399999.0
2005-08-15 21:08:00,1.81128,1.81128,1.81112,1.81112,68299998.0
2005-08-15 21:09:00,1.81104,1.81109,1.81101,1.81102,116800001.0
2005-08-15 21:10:00,1.81102,1.81102,1.81089,1.81095,123899996.0
2005-08-15 21:11:00,1.8109,1.811,1.81089,1.81095,109899999.0
2005-08-15 21:12:00,1.81095,1.81098,1.8109,1.81095,47500000.0
2005-08-15 21:13:00,1.81092,1.81103,1.81089,1.81097,144300000.0
2005-08-15 21:14:00,1.811,1.81105,1.81095,1.811,351300000.0
2005-08-15 21:15:00,1.81105,1.8111,1.81093,1.8111,249300001.0
2005-08-15 21:16:00,1.81113,1.81113,1.81093,1.81093,44100000.0
2005-08-15 21:17:00,1.81086,1.81086,1.81053,1.81081,129900000.0
2005-08-15 21:18:00,1.81081,1.81087,1.81081,1.81087,41800000.0
2005-08-15 21:19:00,1.81095,1.81107,1.81079,1.811,84000000.0
2005-08-15 21:20:00,1.81098,1.81117,1.81095,1.81111,379899999.0
2005-08-15 21:21:00,1.8112,1.81124,1.81115,1.81116,193799997.0
2005-08-15 21:22:00,1.81115,1.81115,1.8111,1.8111,247999997.0
2005-08-15 21:23:00,1.81115,1.81115,1.81115,1.81115,7300000.0
2005-08-15 21:24:00,1.8111,1.8111,1.81105,1.8111,167299999.0
2005-08-15 21:25:00,1.81112,1.81118,1.81111,1.81117,185700001.0
2005-08-15 21:26:00,1.81145,1.81156,1.81132,1.81142,29900000.0
2005-08-15 21:27:00,1.81119,1.81121,1.81116,1.8112,122299999.0
2005-08-15 21:28:00,1.8112,1.81123,1.81113,1.81118,215100000.0
2005-08-15 21:29:00,1.81119,1.81121,1.81119,1.81121,12800000.0
2005-08-15 21:30:00,1.8112,1.81131,1.8112,1.81121,60899999.0
2005-08-15 21:31:00,1.81128,1.81141,1.81128,1.81141,59300001.0
2005-08-15 21:32:00,1.81144,1.81144,1.81125,1.81136,181200000.0
2005-08-15 21:33:00,1.81135,1.81137,1.81127,1.81133,274400003.0
2005-08-15 21:34:00,1.81137,1.81147,1.81136,1.81136,195000002.0
2005-08-15 21:35:00,1.8114,1.8114,1.81135,1.81135,63899999.0
2005-08-15 21:36:00,1.81138,1.81163,1.81138,1.81156,61600000.0
2005-08-15 21:37:00,1.81184,1.812,1.81163,1.81176,178400000.0
2005-08-15 21:38:00,1.81157,1.81162,1.81141,1.8115,112500000.0
2005-08-15 21:39:00,1.81145,1.81145,1.81121,1.81141,104300000.0
2005-08-15 21:40:00,1.81142,1.81143,1.81137,1.8114,195200002.0
2005-08-15 21:41:00,1.8116,1.81177,1.81145,1.81169,144000000.0
2005-08-15 21:42:00,1.81143,1.81148,1.81142,1.81148,106300000.0
2005-08-15 21:43:00,1.81146,1.81153,1.81146,1.81153,49600000.0
2005-08-15 21:44:00,1.81146,1.81153,1.81146,1.81151,74100000.0
2005-08-15 21:45:00,1.8115,1.81153,1.81148,1.81148,74400001.0
2005-08-15 21:46:00,1.81145,1.81152,1.81145,1.81146,124500001.0
2005-08-15 21:47:00,1.81146,1.81154,1.81141,1.81144,163499998.0
2005-08-15 21:48:00,1.81138,1.8114,1.81129,1.8113,95700001.0
2005-08-15 21:49:00,1.81127,1.81146,1.81127,1.81146,78899999.0
2005-08-15 21:50:00,1.81146,1.81146,1.81137,1.81137,48400002.0
2005-08-15 21:51:00,1.81137,1.81144,1.81137,1.81144,118300001.0
2005-08-15 21:52:00,1.81148,1.81148,1.8114,1.81145,73099999.0
2005-08-15 21:53:00,1.8117,1.81175,1.81152,1.81156,77100001.0
2005-08-15 21:54:00,1.81145,1.81145,1.81135,1.81135,103600001.0
2005-08-15 21:55:00,1.81147,1.81163,1.81131,1.8114,202170000.0
2005-08-15 21:56:00,1.8114,1.81145,1.8114,1.81145,88600001.0
2005-08-15 21:57:00,1.81155,1.81171,1.81143,1.81143,72900000.0
2005-08-15 21:58:00,1.81143,1.81161,1.81143,1.81158,87000000.0
2005-08-15 21:59:00,1.81138,1.81141,1.81132,1.81134,446400001.0
2005-08-15 22:00:00,1.8114,1.81145,1.81137,1.8114,130400001.0
2005-08-15 22:01:00,1.81134,1.81174,1.81134,1.8115,123700001.0
2005-08-15 22:02:00,1.81138,1.81138,1.8112,1.81134,167100001.0
2005-08-15 22:03:00,1.8113,1.8113,1.81127,1.8113,62100001.0
2005-08-15 22:04:00,1.81127,1.81135,1.81127,1.8113,314799999.0
2005-08-15 22:05:00,1.81139,1.81152,1.81135,1.81147,119300000.0
2005-08-15 22:06:00,1.81132,1.81139,1.81132,1.81132,91400002.0
2005-08-15 22:07:00,1.81135,1.81135,1.8113,1.8113,62600000.0
2005-08-15 22:08:00,1.81128,1.81128,1.81119,1.81119,80400000.0
2005-08-15 22:09:00,1.8112,1.8112,1.8112,1.8112,31100000.0
2005-08-15 22:10:00,1.81117,1.8112,1.81115,1.8112,18300000.0
2005-08-15 22:11:00,1.81126,1.81126,1.81114,1.81121,94100000.0
2005-08-15 22:12:00,1.8112,1.81122,1.81115,1.81117,149299999.0
2005-08-15 22:13:00,1.8112,1.81127,1.8112,1.8112,84000000.0
2005-08-15 22:14:00,1.81118,1.81118,1.81114,1.81118,26500000.0
2005-08-15 22:15:00,1.81127,1.8114,1.81118,1.81125,373400000.0
2005-08-15 22:16:00,1.81126,1.81135,1.81124,1.8113,381299999.0
2005-08-15 22:17:00,1.8113,1.81135,1.8112,1.81135,54500001.0
2005-08-15 22:18:00,1.81135,1.81135,1.81125,1.81125,108400001.0
2005-08-15 22:19:00,1.81125,1.8113,1.81125,1.8113,55599999.0
2005-08-15 22:20:00,1.8113,1.81135,1.81127,1.81127,101000001.0
2005-08-15 22:21:00,1.81125,1.81125,1.81101,1.81123,100899999.0
2005-08-15 22:22:00,1.81126,1.81135,1.81126,1.81133,73399999.0
2005-08-15 22:23:00,1.81135,1.81145,1.81128,1.81128,108000000.0
2005-08-15 22:24:00,1.8113,1.8114,1.81128,1.81135,48000000.0
2005-08-15 22:25:00,1.81162,1.81162,1.81129,1.81138,89700000.0
2005-08-15 22:26:00,1.81133,1.81133,1.81119,1.81125,50500000.0
2005-08-15 22:27:00,1.81114,1.81114,1.81089,1.81093,84900001.0
2005-08-15 22:28:00,1.8109,1.8109,1.81067,1.81078,55300000.0
2005-08-15 22:29:00,1.81079,1.81082,1.81065,1.81065,182300001.0
2005-08-15 22:30:00,1.8107,1.81098,1.8107,1.81093,75999999.0
2005-08-15 22:31:00,1.81088,1.81088,1.81052,1.81052,52700000.0
2005-08-15 22:32:00,1.81074,1.81077,1.81066,1.81067,177499998.0
2005-08-15 22:33:00,1.81063,1.81063,1.81033,1.81061,113200000.0
2005-08-15 22:34:00,1.81063,1.81065,1.8105,1.81051,146200003.0
2005-08-15 22:35:00,1.81068,1.81086,1.81068,1.81086,28300000.0
2005-08-15 22:36:00,1.81061,1.81061,1.81045,1.81045,26300000.0
2005-08-15 22:37:00,1.81058,1.81068,1.81058,1.81068,132199997.0
2005-08-15 22:38:00,1.81067,1.81079,1.81067,1.81072,62800000.0
2005-08-15 22:39:00,1.8107,1.8107,1.8107,1.8107,18800000.0
2005-08-15 22:40:00,1.81073,1.81087,1.81073,1.81087,124500002.0
2005-08-15 22:41:00,1.81088,1.81088,1.81058,1.81061,152500004.0
2005-08-15 22:42:00,1.81082,1.8109,1.81061,1.81061,94400001.0
2005-08-15 22:43:00,1.8105,1.81069,1.8105,1.81069,127500000.0
2005-08-15 22:44:00,1.81079,1.81089,1.81075,1.81075,111300000.0
2005-08-15 22:45:00,1.81084,1.81112,1.8107,1.8107,95600000.0
2005-08-15 22:46:00,1.81064,1.81082,1.81063,1.81082,70499999.0
2005-08-15 22:47:00,1.81079,1.81079,1.81058,1.8107,68000000.0
2005-08-15 22:48:00,1.81072,1.81074,1.81061,1.81061,43500000.0
2005-08-15 22:49:00,1.8107,1.81082,1.81067,1.81067,77400000.0
2005-08-15 22:50:00,1.81067,1.81089,1.81067,1.81086,43500000.0
2005-08-15 22:51:00,1.81079,1.81079,1.81075,1.81075,26000000.0
2005-08-15 22:52:00,1.81084,1.8109,1.81084,1.8109,33100000.0
2005-08-15 22:53:00,1.81092,1.81092,1.81065,1.8109,18800000.0
2005-08-15 22:54:00,1.81098,1.81112,1.81098,1.81112,40300000.0
2005-08-15 22:55:00,1.8111,1.81113,1.81101,1.8111,54700000.0
2005-08-15 22:56:00,1.81103,1.81108,1.81092,1.81092,75699999.0
2005-08-15 22:57:00,1.8113,1.81137,1.81105,1.81109,57600000.0
2005-08-15 22:58:00,1.81093,1.81124,1.81093,1.81124,82600000.0
2005-08-15 22:59:00,1.81154,1.81156,1.81124,1.8114,192600003.0
2005-08-15 23:00:00,1.81136,1.81146,1.81112,1.81136,120199998.0
2005-08-15 23:01:00,1.81132,1.81162,1.81125,1.81156,62700001.0
2005-08-15 23:02:00,1.8116,1.81162,1.8114,1.8114,22700000.0
2005-08-15 23:03:00,1.8114,1.8117,1.81136,1.81158,79099999.0
2005-08-15 23:04:00,1.81152,1.81152,1.81131,1.81139,65799999.0
2005-08-15 23:05:00,1.81143,1.81176,1.81142,1.81168,87499999.0
2005-08-15 23:06:00,1.81148,1.81164,1.81132,1.81142,80600000.0
2005-08-15 23:07:00,1.81157,1.81171,1.81146,1.81169,111699998.0
2005-08-15 23:08:00,1.81177,1.81189,1.81154,1.81174,84599999.0
2005-08-15 23:09:00,1.81187,1.81187,1.81164,1.81167,47499999.0
2005-08-15 23:10:00,1.8117,1.81179,1.81163,1.81166,119400000.0
2005-08-15 23:11:00,1.81175,1.81196,1.81175,1.8119,47899999.0
2005-08-15 23:12:00,1.81183,1.81188,1.81174,1.81174,38600000.0
2005-08-15 23:13:00,1.8118,1.8118,1.8116,1.8118,51300000.0
2005-08-15 23:14:00,1.81184,1.81187,1.81162,1.81184,83700000.0
2005-08-15 23:15:00,1.81165,1.81188,1.81161,1.8117,81500001.0
2005-08-15 23:16:00,1.81178,1.81218,1.81178,1.81213,45300000.0
2005-08-15 23:17:00,1.81214,1.81224,1.81199,1.81204,26800000.0
2005-08-15 23:18:00,1.8121,1.81215,1.81197,1.8121,65599999.0
2005-08-15 23:19:00,1.81203,1.81226,1.81193,1.81195,81800001.0
2005-08-15 23:20:00,1.81194,1.81205,1.81186,1.81199,87999999.0
2005-08-15 23:21:00,1.81176,1.81202,1.81176,1.81198,74599999.0
2005-08-15 23:22:00,1.81184,1.8119,1.81181,1.8119,63200001.0
2005-08-15 23:23:00,1.81168,1.81202,1.81155,1.81198,45400000.0
2005-08-15 23:24:00,1.81195,1.81203,1.8115,1.81178,51300000.0
2005-08-15 23:25:00,1.81166,1.81198,1.81151,1.81197,88200000.0
2005-08-15 23:26:00,1.81187,1.81192,1.81157,1.81175,119200000.0
2005-08-15 23:27:00,1.81161,1.81181,1.81156,1.81168,61599998.0
2005-08-15 23:28:00,1.81153,1.81182,1.81143,1.81162,93299999.0
2005-08-15 23:29:00,1.81178,1.81178,1.81104,1.8112,78799999.0
2005-08-15 23:30:00,1.81128,1.81128,1.81112,1.81113,7900000.0
2005-08-15 23:31:00,1.81093,1.81108,1.81093,1.811,65000000.0
2005-08-15 23:32:00,1.811,1.81108,1.81092,1.811,55999999.0
2005-08-15 23:33:00,1.811,1.811,1.811,1.811,3600000.0
2005-08-15 23:34:00,1.81098,1.81116,1.81095,1.81115,39100000.0
2005-08-15 23:35:00,1.81115,1.81127,1.81115,1.81127,20000000.0
2005-08-15 23:36:00,1.81119,1.81119,1.81092,1.81092,20600000.0
2005-08-15 23:37:00,1.8107,1.8107,1.8106,1.8106,11200000.0
2005-08-15 23:38:00,1.81057,1.81108,1.81057,1.81076,60200000.0
2005-08-15 23:39:00,1.81073,1.81099,1.81073,1.81099,43099999.0
2005-08-15 23:40:00,1.81129,1.81134,1.81084,1.81117,59100001.0
2005-08-15 23:41:00,1.81103,1.81122,1.81102,1.81113,61800000.0
2005-08-15 23:42:00,1.81105,1.81105,1.81105,1.81105,11500000.0
2005-08-15 23:43:00,1.811,1.81107,1.811,1.81105,83799999.0
2005-08-15 23:44:00,1.81095,1.81095,1.81088,1.8109,24200000.0
2005-08-15 23:45:00,1.81089,1.81103,1.81083,1.81103,19000000.0
2005-08-15 23:46:00,1.81145,1.81145,1.81126,1.81127,51400000.0
2005-08-15 23:47:00,1.81128,1.81128,1.81107,1.81107,5700000.0
2005-08-15 23:48:00,1.81082,1.81095,1.81082,1.81095,47000001.0
2005-08-15 23:49:00,1.8111,1.81124,1.81099,1.81102,120800002.0
2005-08-15 23:50:00,1.81095,1.81095,1.81086,1.81094,19300000.0
2005-08-15 23:51:00,1.81115,1.81129,1.81112,1.81118,72299999.0
2005-08-15 23:52:00,1.81092,1.81093,1.81092,1.81093,26000000.0
2005-08-15 23:53:00,1.81102,1.81127,1.81102,1.81122,60500002.0
2005-08-15 23:54:00,1.81127,1.81127,1.81092,1.81092,42100000.0
2005-08-15 23:55:00,1.81092,1.81118,1.81092,1.81111,60870000.0
2005-08-15 23:56:00,1.8111,1.81143,1.81097,1.81133,128999997.0
2005-08-15 23:57:00,1.81134,1.81134,1.81109,1.81122,45200001.0
2005-08-15 23:58:00,1.81122,1.81128,1.81105,1.81108,30900000.0
2005-08-15 23:59:00,1.8109,1.811,1.8109,1.811,19600000.0
2005-08-16 00:00:00,1.8108,1.8108,1.81067,1.81067,32900000.0
2005-08-16 00:01:00,1.81071,1.81096,1.81051,1.81057,89900001.0
2005-08-16 00:02:00,1.81033,1.81033,1.81019,1.81022,51050000.0
2005-08-16 00:03:00,1.81019,1.81019,1.81001,1.81008,92699999.0
2005-08-16 00:04:00,1.81002,1.81013,1.81002,1.81013,5200000.0
2005-08-16 00:05:00,1.81003,1.81053,1.81001,1.81045,38400000.0
2005-08-16 00:06:00,1.81022,1.81022,1.81018,1.81018,5100000.0
2005-08-16 00:07:00,1.81008,1.8102,1.81008,1.81012,47999999.0
2005-08-16 00:08:00,1.81021,1.81021,1.81014,1.81014,5900000.0
2005-08-16 00:09:00,1.81018,1.81022,1.81012,1.81012,115200000.0
2005-08-16 00:10:00,1.81013,1.81013,1.81004,1.81007,5500000.0
2005-08-16 00:11:00,1.81005,1.81005,1.81,1.81,11300000.0
2005-08-16 00:12:00,1.80997,1.81013,1.80997,1.81012,35700000.0
2005-08-16 00:13:00,1.81005,1.8101,1.81002,1.81007,90499999.0
2005-08-16 00:14:00,1.81041,1.81041,1.81021,1.81035,26300000.0
2005-08-16 00:15:00,1.81011,1.81011,1.80997,1.81002,41400000.0
2005-08-16 00:16:00,1.8101,1.8101,1.80985,1.81003,54999999.0
2005-08-16 00:17:00,1.8105,1.8105,1.81015,1.81015,54200000.0
2005-08-16 00:18:00,1.81015,1.81015,1.81015,1.81015,15500000.0
2005-08-16 00:19:00,1.81015,1.81015,1.81005,1.8101,25100000.0
2005-08-16 00:20:00,1.81005,1.81005,1.81005,1.81005,53699998.0
2005-08-16 00:21:00,1.80999,1.81003,1.80958,1.80958,51600000.0
2005-08-16 00:22:00,1.80937,1.80949,1.80914,1.80949,33850000.0
2005-08-16 00:23:00,1.80965,1.80965,1.80952,1.80957,40300000.0
2005-08-16 00:24:00,1.80945,1.80945,1.80919,1.80919,65900000.0
2005-08-16 00:25:00,1.80907,1.80927,1.80907,1.80922,54699998.0
2005-08-16 00:26:00,1.80943,1.80951,1.80943,1.80943,56400001.0
2005-08-16 00:27:00,1.80939,1.80961,1.80939,1.80953,46000000.0
2005-08-16 00:28:00,1.80948,1.80958,1.80932,1.80947,95600000.0
2005-08-16 00:29:00,1.80945,1.8096,1.80945,1.80949,125400001.0
2005-08-16 00:30:00,1.80948,1.8097,1.80947,1.80947,52600001.0
2005-08-16 00:31:00,1.80944,1.80956,1.8094,1.8094,60099999.0
2005-08-16 00:32:00,1.80948,1.80957,1.80948,1.80957,18500000.0
2005-08-16 00:33:00,1.80969,1.80971,1.80969,1.80971,31500000.0
2005-08-16 00:34:00,1.80967,1.80967,1.8096,1.8096,17000000.0
2005-08-16 00:35:00,1.80952,1.80952,1.8095,1.8095,10500000.0
2005-08-16 00:36:00,1.80949,1.8096,1.80949,1.80959,41199999.0
2005-08-16 00:37:00,1.80952,1.80958,1.80948,1.80955,54900001.0
2005-08-16 00:38:00,1.80943,1.80952,1.8094,1.80945,54800000.0
2005-08-16 00:39:00,1.8097,1.80973,1.80957,1.80966,82400000.0
2005-08-16 00:40:00,1.80951,1.80951,1.80949,1.80949,18700000.0
2005-08-16 00:41:00,1.80944,1.80961,1.80943,1.80961,43900000.0
2005-08-16 00:42:00,1.80958,1.8096,1.80944,1.80944,69500002.0
2005-08-16 00:43:00,1.80945,1.80945,1.8094,1.8094,14000000.0
2005-08-16 00:44:00,1.80965,1.80965,1.80957,1.80957,84500000.0
2005-08-16 00:45:00,1.80942,1.80952,1.80942,1.80952,34300000.0
2005-08-16 00:46:00,1.80963,1.80995,1.80956,1.8098,112700000.0
2005-08-16 00:47:00,1.80954,1.80986,1.80954,1.80986,38700000.0
2005-08-16 00:48:00,1.80966,1.80966,1.80946,1.80949,81900001.0
2005-08-16 00:49:00,1.80954,1.80967,1.80954,1.80962,14000000.0
2005-08-16 00:50:00,1.80957,1.80957,1.80948,1.80948,20700001.0
2005-08-16 00:51:00,1.80945,1.80945,1.80945,1.80945,7000000.0
2005-08-16 00:52:00,1.80948,1.80965,1.80946,1.80952,55900000.0
2005-08-16 00:53:00,1.80937,1.80938,1.80915,1.80915,71000002.0
2005-08-16 00:54:00,1.80918,1.80918,1.80915,1.80918,45700001.0
2005-08-16 00:55:00,1.80892,1.80892,1.80834,1.80891,49400001.0
2005-08-16 00:56:00,1.80902,1.8091,1.80897,1.809,100400000.0
2005-08-16 00:57:00,1.8094,1.8094,1.80902,1.80905,36400000.0
2005-08-16 00:58:00,1.80899,1.80913,1.80898,1.80909,50800000.0
2005-08-16 00:59:00,1.80916,1.80922,1.80909,1.8092,97500000.0
2005-08-16 01:00:00,1.80914,1.80919,1.80914,1.80919,10400000.0
2005-08-16 01:01:00,1.80908,1.8091,1.80907,1.8091,19200000.0
2005-08-16 01:02:00,1.80916,1.8095,1.8091,1.8093,74800000.0
2005-08-16 01:03:00,1.80915,1.80915,1.80905,1.80915,43400000.0
2005-08-16 01:04:00,1.80909,1.80909,1.80891,1.80891,65300000.0
2005-08-16 01:05:00,1.80903,1.80927,1.80891,1.80921,72400000.0
2005-08-16 01:06:00,1.80897,1.8092,1.80897,1.80902,85899999.0
2005-08-16 01:07:00,1.80944,1.80954,1.80909,1.80909,19400000.0
2005-08-16 01:08:00,1.80922,1.80941,1.80911,1.80911,97899999.0
2005-08-16 01:09:00,1.80894,1.80939,1.80894,1.80939,71200000.0
2005-08-16 01:10:00,1.8094,1.8094,1.80905,1.80905,40900000.0
2005-08-16 01:11:00,1.80915,1.80964,1.8091,1.80917,67999999.0
2005-08-16 01:12:00,1.80887,1.80895,1.80887,1.8089,21000000.0
2005-08-16 01:13:00,1.80898,1.80898,1.80898,1.80898,7200000.0
2005-08-16 01:14:00,1.809,1.80909,1.809,1.80907,51300000.0
2005-08-16 01:15:00,1.809,1.80902,1.80829,1.80829,99500002.0
2005-08-16 01:16:00,1.80912,1.80912,1.809,1.809,62500001.0
2005-08-16 01:17:00,1.80902,1.80911,1.80901,1.80907,53700000.0
2005-08-16 01:18:00,1.80913,1.80913,1.80905,1.80913,74100000.0
2005-08-16 01:19:00,1.80919,1.80929,1.80919,1.80929,2900000.0
2005-08-16 01:20:00,1.80936,1.80939,1.80936,1.80939,4000000.0
2005-08-16 01:21:00,1.80927,1.80937,1.80927,1.80937,16100000.0
2005-08-16 01:22:00,1.80929,1.80933,1.80929,1.80933,500000.0
2005-08-16 01:23:00,1.80934,1.80941,1.80934,1.80941,5200000.0
2005-08-16 01:24:00,1.8094,1.80945,1.8094,1.80942,36299999.0
2005-08-16 01:25:00,1.80948,1.80978,1.80948,1.80975,29500000.0
2005-08-16 01:26:00,1.80967,1.80977,1.80943,1.80977,70900000.0
2005-08-16 01:27:00,1.80994,1.81034,1.80994,1.81034,53199999.0
2005-08-16 01:28:00,1.81017,1.81029,1.80992,1.80992,48000001.0
2005-08-16 01:29:00,1.81,1.81021,1.80988,1.81021,62600000.0
2005-08-16 01:30:00,1.81028,1.81032,1.81025,1.81032,40800000.0
2005-08-16 01:31:00,1.81037,1.81037,1.81023,1.81035,84599997.0
2005-08-16 01:32:00,1.81,1.81,1.80946,1.80955,50000001.0
2005-08-16 01:33:00,1.80959,1.80982,1.80959,1.80982,62400000.0
2005-08-16 01:34:00,1.81005,1.81034,1.8099,1.81016,68400000.0
2005-08-16 01:35:00,1.80971,1.80971,1.80945,1.80945,26900000.0
2005-08-16 01:36:00,1.8095,1.80957,1.80944,1.80944,50999999.0
2005-08-16 01:37:00,1.80912,1.80916,1.80851,1.80916,31500000.0
2005-08-16 01:38:00,1.80923,1.80924,1.80903,1.80903,49900000.0
2005-08-16 01:39:00,1.80883,1.80883,1.80837,1.80854,81000001.0
2005-08-16 01:40:00,1.8086,1.8087,1.80855,1.80867,59100001.0
2005-08-16 01:41:00,1.80862,1.80862,1.80842,1.80842,81650002.0
2005-08-16 01:42:00,1.80842,1.80848,1.80821,1.80836,74300000.0
2005-08-16 01:43:00,1.80835,1.80836,1.80817,1.80821,77200000.0
2005-08-16 01:44:00,1.80823,1.80832,1.80822,1.80824,31900000.0
2005-08-16 01:45:00,1.80825,1.80825,1.8082,1.8082,49399999.0
2005-08-16 01:46:00,1.8082,1.8082,1.80817,1.8082,47600000.0
2005-08-16 01:47:00,1.80833,1.80873,1.8083,1.80847,52800000.0
2005-08-16 01:48:00,1.8082,1.80825,1.80815,1.80825,28470000.0
2005-08-16 01:49:00,1.80825,1.80834,1.80825,1.80834,46500001.0
2005-08-16 01:50:00,1.80828,1.80831,1.8082,1.80826,26300000.0
2005-08-16 01:51:00,1.80828,1.80828,1.80812,1.80818,103400000.0
2005-08-16 01:52:00,1.80821,1.80829,1.8082,1.80828,72800000.0
2005-08-16 01:53:00,1.80826,1.80826,1.80814,1.80818,57100001.0
2005-08-16 01:54:00,1.80857,1.80864,1.8083,1.80855,97800000.0
2005-08-16 01:55:00,1.80867,1.80867,1.80826,1.80843,82699999.0
2005-08-16 01:56:00,1.80843,1.80855,1.8083,1.80841,69800000.0
2005-08-16 01:57:00,1.80824,1.80835,1.80824,1.80831,40100001.0
2005-08-16 01:58:00,1.80829,1.80833,1.80798,1.80821,102399998.0
2005-08-16 01:59:00,1.80825,1.80825,1.80808,1.8081,73900000.0
2005-08-16 02:00:00,1.80803,1.80803,1.80753,1.80753,71699999.0
2005-08-16 02:01:00,1.80745,1.80751,1.80739,1.80748,107100001.0
2005-08-16 02:02:00,1.80752,1.80763,1.80752,1.80763,15100000.0
2005-08-16 02:03:00,1.80769,1.80769,1.80754,1.80757,51200000.0
2005-08-16 02:04:00,1.80748,1.80755,1.80748,1.8075,32400000.0
2005-08-16 02:05:00,1.80733,1.80733,1.80696,1.80714,82299999.0
2005-08-16 02:06:00,1.80765,1.80785,1.80765,1.80785,26500000.0
2005-08-16 02:07:00,1.80775,1.80789,1.80766,1.80789,70000000.0
2005-08-16 02:08:00,1.8079,1.80795,1.80778,1.80793,69899999.0
2005-08-16 02:09:00,1.80788,1.80801,1.80785,1.80801,45099999.0
2005-08-16 02:10:00,1.8082,1.80825,1.80807,1.8081,82500001.0
2005-08-16 02:11:00,1.80799,1.80823,1.80768,1.80823,82999999.0
2005-08-16 02:12:00,1.80823,1.80823,1.80814,1.80814,68700000.0
2005-08-16 02:13:00,1.80817,1.80821,1.80804,1.80804,55500000.0
2005-08-16 02:14:00,1.80812,1.80856,1.80812,1.80855,79600001.0
2005-08-16 02:15:00,1.80867,1.80883,1.80867,1.8087,31500000.0
2005-08-16 02:16:00,1.80868,1.80868,1.80848,1.80849,28300000.0
2005-08-16 02:17:00,1.80845,1.80887,1.8083,1.80846,87700000.0
2005-08-16 02:18:00,1.80878,1.80897,1.80872,1.80888,56599998.0
2005-08-16 02:19:00,1.80876,1.8089,1.80868,1.8089,59600000.0
2005-08-16 02:20:00,1.80887,1.80887,1.80865,1.80878,54300001.0
2005-08-16 02:21:00,1.80875,1.80881,1.80864,1.80881,57499999.0
2005-08-16 02:22:00,1.80873,1.80873,1.80849,1.8085,111299999.0
2005-08-16 02:23:00,1.80844,1.80844,1.80832,1.80838,35500001.0
2005-08-16 02:24:00,1.80834,1.80834,1.80826,1.80828,27900000.0
2005-08-16 02:25:00,1.80811,1.80827,1.80797,1.80827,9900000.0
2005-08-16 02:26:00,1.80846,1.80896,1.80842,1.80891,74300001.0
2005-08-16 02:27:00,1.8088,1.80882,1.80868,1.8087,51600000.0
2005-08-16 02:28:00,1.80897,1.80899,1.80891,1.80897,25000000.0
2005-08-16 02:29:00,1.80905,1.80919,1.80885,1.80916,45800000.0
2005-08-16 02:30:00,1.8089,1.80895,1.80888,1.8089,26500000.0
2005-08-16 02:31:00,1.80887,1.80899,1.80866,1.80885,40600000.0
2005-08-16 02:32:00,1.8089,1.80895,1.8089,1.8089,66700001.0
2005-08-16 02:33:00,1.80895,1.80895,1.80883,1.80883,33700000.0
2005-08-16 02:34:00,1.80891,1.80901,1.80889,1.80889,37400001.0
2005-08-16 02:35:00,1.80888,1.8089,1.80888,1.8089,35499999.0
2005-08-16 02:36:00,1.80877,1.80877,1.80849,1.80851,41899999.0
2005-08-16 02:37:00,1.8085,1.8085,1.80829,1.80844,67099998.0
2005-08-16 02:38:00,1.80837,1.80855,1.80833,1.80855,64500000.0
2005-08-16 02:39:00,1.80857,1.80863,1.8085,1.80863,58900000.0
2005-08-16 02:40:00,1.80865,1.80876,1.8086,1.80861,67500000.0
2005-08-16 02:41:00,1.80858,1.8086,1.80854,1.80858,50700000.0
2005-08-16 02:42:00,1.80872,1.80875,1.80868,1.80875,64299999.0
2005-08-16 02:43:00,1.80866,1.80866,1.80853,1.80864,72599998.0
2005-08-16 02:44:00,1.80855,1.80865,1.80855,1.80865,130100001.0
2005-08-16 02:45:00,1.80856,1.80856,1.80831,1.80831,64700001.0
2005-08-16 02:46:00,1.80843,1.80866,1.80843,1.80858,96800001.0
2005-08-16 02:47:00,1.80863,1.80878,1.8086,1.80868,59500000.0
2005-08-16 02:48:00,1.80881,1.80881,1.80862,1.80862,20799999.0
2005-08-16 02:49:00,1.80859,1.80859,1.80853,1.80853,32799999.0
2005-08-16 02:50:00,1.80852,1.80855,1.8083,1.8083,63400001.0
2005-08-16 02:51:00,1.80816,1.80842,1.80816,1.80842,27900000.0
2005-08-16 02:52:00,1.80833,1.80833,1.80817,1.80819,78699999.0
2005-08-16 02:53:00,1.80813,1.80813,1.80796,1.80802,54400000.0
2005-08-16 02:54:00,1.80793,1.80793,1.80761,1.80773,46400000.0
2005-08-16 02:55:00,1.80782,1.80789,1.80761,1.8077,72900000.0
2005-08-16 02:56:00,1.80773,1.80773,1.80759,1.8076,69600000.0
2005-08-16 02:57:00,1.80761,1.80761,1.8074,1.8074,80000000.0
2005-08-16 02:58:00,1.80743,1.80752,1.8074,1.80749,105500001.0
2005-08-16 02:59:00,1.80748,1.80752,1.80742,1.80748,65800000.0
2005-08-16 03:00:00,1.80732,1.80732,1.80713,1.80727,48100000.0
2005-08-16 03:01:00,1.80735,1.8074,1.80726,1.80728,88900000.0
2005-08-16 03:02:00,1.80703,1.80703,1.80642,1.80642,57599999.0
2005-08-16 03:03:00,1.80637,1.80637,1.80606,1.80613,47199999.0
2005-08-16 03:04:00,1.80615,1.80626,1.80606,1.80606,66100000.0
2005-08-16 03:05:00,1.80591,1.80609,1.80591,1.80601,20700000.0
2005-08-16 03:06:00,1.80602,1.80615,1.80587,1.80593,94100001.0
2005-08-16 03:07:00,1.8058,1.80596,1.8056,1.80588,35246994.0
2005-08-16 03:08:00,1.80587,1.80587,1.8056,1.80568,70399999.0
2005-08-16 03:09:00,1.80587,1.80616,1.80587,1.80616,40400001.0
2005-08-16 03:10:00,1.80622,1.80636,1.80622,1.80623,12800000.0
2005-08-16 03:11:00,1.8063,1.80637,1.8063,1.80631,59300001.0
2005-08-16 03:12:00,1.80614,1.80614,1.80583,1.80602,52800000.0
2005-08-16 03:13:00,1.80621,1.80623,1.80586,1.80609,42100000.0
2005-08-16 03:14:00,1.80612,1.80617,1.80597,1.8061,84199999.0
2005-08-16 03:15:00,1.80604,1.80608,1.80578,1.80608,77599999.0
2005-08-16 03:16:00,1.8061,1.8061,1.80598,1.806,22600000.0
2005-08-16 03:17:00,1.80586,1.80593,1.80576,1.80593,51500000.0
2005-08-16 03:18:00,1.80589,1.8059,1.80581,1.80584,29300000.0
2005-08-16 03:19:00,1.80577,1.80577,1.80542,1.80557,58100001.0
2005-08-16 03:20:00,1.8057,1.8058,1.80567,1.80567,62799999.0
2005-08-16 03:21:00,1.80573,1.80577,1.80573,1.80577,41299999.0
2005-08-16 03:22:00,1.80566,1.80566,1.80555,1.80555,61100000.0
2005-08-16 03:23:00,1.80555,1.80555,1.80552,1.80552,6100000.0
2005-08-16 03:24:00,1.80567,1.80586,1.80567,1.80585,76500000.0
2005-08-16 03:25:00,1.80565,1.80566,1.80555,1.80566,14700000.0
2005-08-16 03:26:00,1.80559,1.80572,1.80559,1.80572,37000000.0
2005-08-16 03:27:00,1.80577,1.80583,1.80577,1.80583,17300000.0
2005-08-16 03:28:00,1.80592,1.80598,1.80569,1.8057,75300000.0
2005-08-16 03:29:00,1.80582,1.80583,1.80582,1.80583,26700000.0
2005-08-16 03:30:00,1.80582,1.80583,1.80582,1.80583,6300000.0
2005-08-16 03:31:00,1.8059,1.80598,1.80587,1.80589,39500001.0
2005-08-16 03:32:00,1.80597,1.80603,1.80592,1.80603,31900000.0
2005-08-16 03:33:00,1.80594,1.80597,1.80585,1.80597,31000000.0
2005-08-16 03:34:00,1.80596,1.80596,1.80589,1.80589,13000000.0
2005-08-16 03:35:00,1.80579,1.80579,1.80571,1.80571,32600000.0
2005-08-16 03:36:00,1.8056,1.80585,1.8056,1.80585,39100001.0
2005-08-16 03:37:00,1.80555,1.80586,1.80547,1.8057,92000000.0
2005-08-16 03:38:00,1.80597,1.80609,1.80591,1.80596,40900000.0
2005-08-16 03:39:00,1.80615,1.80624,1.80615,1.80615,68300000.0
2005-08-16 03:40:00,1.80617,1.80623,1.80614,1.80623,17600000.0
2005-08-16 03:41:00,1.8062,1.80625,1.8062,1.80625,29100000.0
2005-08-16 03:42:00,1.80607,1.80618,1.8059,1.80604,90099999.0
2005-08-16 03:43:00,1.80627,1.80629,1.80623,1.80627,93599998.0
2005-08-16 03:44:00,1.8062,1.80633,1.80619,1.80619,39900000.0
2005-08-16 03:45:00,1.80628,1.80632,1.80622,1.80628,40799999.0
2005-08-16 03:46:00,1.80624,1.80639,1.80624,1.80625,33600000.0
2005-08-16 03:47:00,1.8063,1.80635,1.80627,1.80635,40100000.0
2005-08-16 03:48:00,1.80631,1.80642,1.80627,1.80642,64499999.0
2005-08-16 03:49:00,1.80639,1.80639,1.80629,1.80638,4950000.0
2005-08-16 03:50:00,1.80632,1.80634,1.80622,1.80622,59399999.0
2005-08-16 03:51:00,1.8062,1.8063,1.8062,1.80621,112100001.0
2005-08-16 03:52:00,1.80628,1.80641,1.80627,1.80641,52900000.0
2005-08-16 03:53:00,1.80638,1.80642,1.80635,1.80638,37100000.0
2005-08-16 03:54:00,1.80629,1.80629,1.80605,1.80616,53299999.0
2005-08-16 03:55:00,1.80628,1.8063,1.80618,1.80619,92100000.0
2005-08-16 03:56:00,1.8061,1.8061,1.80594,1.80604,36800000.0
2005-08-16 03:57:00,1.806,1.80608,1.806,1.80608,26100000.0
2005-08-16 03:58:00,1.80615,1.80649,1.80615,1.80649,57300000.0
2005-08-16 03:59:00,1.80643,1.80643,1.80625,1.80625,19500000.0
2005-08-16 04:00:00,1.80618,1.80622,1.80618,1.80622,15100000.0
2005-08-16 04:01:00,1.80622,1.80622,1.8062,1.8062,9700000.0
2005-08-16 04:02:00,1.80633,1.80633,1.80601,1.80613,55399999.0
2005-08-16 04:03:00,1.80602,1.80609,1.8059,1.806,53500001.0
2005-08-16 04:04:00,1.80592,1.80596,1.80584,1.80584,12800000.0
2005-08-16 04:05:00,1.80584,1.80601,1.80584,1.80601,29800000.0
2005-08-16 04:06:00,1.80595,1.80605,1.80595,1.806,58300000.0
2005-08-16 04:07:00,1.806,1.80605,1.80593,1.80593,44700000.0
2005-08-16 04:08:00,1.80607,1.80611,1.806,1.80607,85750000.0
2005-08-16 04:09:00,1.80615,1.80615,1.80608,1.8061,72200000.0
2005-08-16 04:10:00,1.80601,1.80604,1.80601,1.80604,29700000.0
2005-08-16 04:11:00,1.80605,1.80605,1.806,1.806,57599999.0
2005-08-16 04:12:00,1.80608,1.80619,1.80608,1.80617,50900001.0
2005-08-16 04:13:00,1.8062,1.8062,1.80598,1.80603,115500001.0
2005-08-16 04:14:00,1.80605,1.80615,1.80594,1.80594,66300001.0
2005-08-16 04:15:00,1.80602,1.80603,1.80594,1.80603,66000000.0
2005-08-16 04:16:00,1.8061,1.80621,1.80608,1.80619,145099999.0
2005-08-16 04:17:00,1.8062,1.8062,1.80614,1.80618,19000000.0
2005-08-16 04:18:00,1.80617,1.80617,1.80576,1.80583,48700000.0
2005-08-16 04:19:00,1.80635,1.80635,1.80635,1.80635,16800000.0
2005-08-16 04:20:00,1.80639,1.80657,1.80639,1.80642,42499999.0
2005-08-16 04:21:00,1.8065,1.80657,1.80642,1.80643,52699999.0
2005-08-16 04:22:00,1.80639,1.80648,1.80631,1.80631,78500002.0
2005-08-16 04:23:00,1.80621,1.80633,1.80614,1.80614,51200000.0
2005-08-16 04:24:00,1.80612,1.80618,1.80609,1.80609,89699999.0
2005-08-16 04:25:00,1.80612,1.80626,1.80612,1.80621,76100000.0
2005-08-16 04:26:00,1.80625,1.80625,1.80615,1.8062,45799999.0
2005-08-16 04:27:00,1.80615,1.80631,1.80597,1.80628,71000000.0
2005-08-16 04:28:00,1.80616,1.80624,1.80611,1.80624,94100001.0
2005-08-16 04:29:00,1.80624,1.80624,1.80611,1.80623,63000000.0
2005-08-16 04:30:00,1.80622,1.80622,1.80622,1.80622,500000.0
2005-08-16 04:31:00,1.8062,1.8062,1.8062,1.8062,800000.0
2005-08-16 04:32:00,1.80619,1.80627,1.80619,1.80627,15900000.0
2005-08-16 04:33:00,1.80628,1.80633,1.8061,1.8061,23100000.0
2005-08-16 04:34:00,1.80605,1.80609,1.80576,1.80596,84500001.0
2005-08-16 04:35:00,1.80583,1.80603,1.80579,1.80589,73400001.0
2005-08-16 04:36:00,1.8061,1.80618,1.80605,1.80615,87199998.0
2005-08-16 04:37:00,1.8059,1.80604,1.80582,1.80592,66699999.0
2005-08-16 04:38:00,1.806,1.80611,1.80585,1.80604,105300002.0
2005-08-16 04:39:00,1.80619,1.80619,1.80616,1.80616,17800000.0
2005-08-16 04:40:00,1.80628,1.80628,1.8062,1.8062,27200000.0
2005-08-16 04:41:00,1.80624,1.80631,1.80624,1.80631,1200000.0
2005-08-16 04:42:00,1.806,1.80612,1.80588,1.806,80700001.0
2005-08-16 04:43:00,1.80626,1.80635,1.80625,1.80635,90100002.0
2005-08-16 04:44:00,1.80585,1.8061,1.80584,1.8061,28200000.0
2005-08-16 04:45:00,1.80626,1.80626,1.80619,1.80619,7000000.0
2005-08-16 04:46:00,1.80629,1.80629,1.80626,1.80626,60099998.0
2005-08-16 04:47:00,1.80628,1.80635,1.80628,1.8063,36900000.0
2005-08-16 04:48:00,1.80632,1.80632,1.80627,1.80627,23800000.0
2005-08-16 04:49:00,1.80618,1.80625,1.80618,1.80625,58300003.0
2005-08-16 04:50:00,1.80632,1.80642,1.80632,1.80638,21100000.0
2005-08-16 04:51:00,1.80646,1.80659,1.80644,1.8065,41600000.0
2005-08-16 04:52:00,1.80652,1.8066,1.80647,1.80658,61400001.0
2005-08-16 04:53:00,1.80648,1.80658,1.80643,1.80658,88799999.0
2005-08-16 04:54:00,1.80665,1.80665,1.80665,1.80665,3500000.0
2005-08-16 04:55:00,1.80663,1.80687,1.80662,1.80683,101600000.0
2005-08-16 04:56:00,1.8067,1.8067,1.80651,1.8066,32300000.0
2005-08-16 04:57:00,1.80658,1.80658,1.80643,1.80653,50000000.0
2005-08-16 04:58:00,1.80646,1.80661,1.80646,1.8065,117900001.0
2005-08-16 04:59:00,1.80653,1.80653,1.80653,1.80653,12300000.0
2005-08-16 05:00:00,1.80657,1.80661,1.80651,1.80652,22000000.0
2005-08-16 05:01:00,1.8061,1.80634,1.8061,1.80624,55400000.0
2005-08-16 05:02:00,1.80652,1.80655,1.80652,1.80655,11700000.0
2005-08-16 05:03:00,1.80657,1.8066,1.80657,1.8066,8000000.0
2005-08-16 05:04:00,1.80664,1.80668,1.80659,1.80662,68100000.0
2005-08-16 05:05:00,1.80668,1.80668,1.80644,1.80649,42699999.0
2005-08-16 05:06:00,1.80647,1.80655,1.80647,1.8065,33099999.0
2005-08-16 05:07:00,1.80662,1.80685,1.80662,1.80673,39800000.0
2005-08-16 05:08:00,1.80666,1.80666,1.80664,1.80664,6400000.0
2005-08-16 05:09:00,1.80656,1.80669,1.80656,1.80661,31000000.0
2005-08-16 05:10:00,1.80662,1.8067,1.80659,1.80666,97899999.0
2005-08-16 05:11:00,1.80665,1.8068,1.80665,1.8068,33200000.0
2005-08-16 05:12:00,1.80674,1.80674,1.80666,1.80666,20800000.0
2005-08-16 05:13:00,1.80657,1.80674,1.80657,1.80663,44600001.0
2005-08-16 05:14:00,1.80628,1.80649,1.80622,1.80647,83400000.0
2005-08-16 05:15:00,1.80661,1.80661,1.80651,1.80658,83999999.0
2005-08-16 05:16:00,1.8066,1.8066,1.80627,1.80642,43700000.0
2005-08-16 05:17:00,1.80665,1.80665,1.80649,1.80649,43100000.0
2005-08-16 05:18:00,1.8065,1.8067,1.8065,1.8067,89299999.0
2005-08-16 05:19:00,1.8067,1.80675,1.8067,1.80673,48600000.0
2005-08-16 05:20:00,1.80667,1.80675,1.80667,1.8067,54200000.0
2005-08-16 05:21:00,1.80667,1.80669,1.8066,1.8066,32100000.0
2005-08-16 05:22:00,1.80664,1.80665,1.80657,1.80665,74799999.0
2005-08-16 05:23:00,1.80655,1.80665,1.80638,1.8066,58300000.0
2005-08-16 05:24:00,1.80666,1.8067,1.80664,1.80664,13800000.0
2005-08-16 05:25:00,1.80662,1.80673,1.80662,1.80673,39099999.0
2005-08-16 05:26:00,1.80668,1.80671,1.80664,1.80671,37700001.0
2005-08-16 05:27:00,1.80675,1.80675,1.80675,1.80675,6300000.0
2005-08-16 05:28:00,1.80659,1.80664,1.80644,1.80644,52200000.0
2005-08-16 05:29:00,1.80668,1.80668,1.8066,1.80662,40800000.0
2005-08-16 05:30:00,1.8066,1.80674,1.8066,1.80674,43000000.0
2005-08-16 05:31:00,1.80672,1.8068,1.80672,1.80677,85300003.0
2005-08-16 05:32:00,1.80668,1.8067,1.80663,1.8067,51100001.0
2005-08-16 05:33:00,1.8067,1.8067,1.80661,1.80661,62699999.0
2005-08-16 05:34:00,1.80663,1.80673,1.80638,1.80673,84000000.0
2005-08-16 05:35:00,1.80674,1.80681,1.80674,1.80681,39000001.0
2005-08-16 05:36:00,1.8066,1.80669,1.80645,1.80664,104099998.0
2005-08-16 05:37:00,1.80672,1.80672,1.80663,1.80663,41600000.0
2005-08-16 05:38:00,1.8068,1.80682,1.80662,1.80672,81800000.0
2005-08-16 05:39:00,1.80668,1.80677,1.80666,1.80677,45800000.0
2005-08-16 05:40:00,1.80685,1.80685,1.8067,1.8068,65300000.0
2005-08-16 05:41:00,1.80684,1.80692,1.80677,1.80677,49300000.0
2005-08-16 05:42:00,1.80667,1.80677,1.80642,1.80646,49000000.0
2005-08-16 05:43:00,1.80672,1.80672,1.80651,1.80651,47200000.0
2005-08-16 05:44:00,1.80657,1.80668,1.80632,1.80645,95399998.0
2005-08-16 05:45:00,1.80643,1.80652,1.80643,1.80647,23000000.0
2005-08-16 05:46:00,1.80639,1.80646,1.80639,1.80646,8000000.0
2005-08-16 05:47:00,1.8065,1.80654,1.80645,1.80647,70200002.0
2005-08-16 05:48:00,1.80645,1.80645,1.8064,1.80645,60900000.0
2005-08-16 05:49:00,1.80633,1.8064,1.80633,1.8064,22400000.0
2005-08-16 05:50:00,1.80638,1.80643,1.80638,1.80638,24600000.0
2005-08-16 05:51:00,1.80634,1.80651,1.80634,1.80638,33600000.0
2005-08-16 05:52:00,1.80631,1.80643,1.80631,1.80643,52700001.0
2005-08-16 05:53:00,1.80637,1.80647,1.8061,1.80619,20400000.0
2005-08-16 05:54:00,1.80643,1.80644,1.80624,1.80637,72600000.0
2005-08-16 05:55:00,1.80628,1.80639,1.80605,1.8063,68900001.0
2005-08-16 05:56:00,1.80632,1.80632,1.8061,1.8061,107599998.0
2005-08-16 05:57:00,1.80613,1.80613,1.80604,1.80607,30200000.0
2005-08-16 05:58:00,1.80607,1.80608,1.80593,1.80598,65700000.0
2005-08-16 05:59:00,1.80596,1.80602,1.80585,1.80585,34400000.0
2005-08-16 06:00:00,1.8059,1.80591,1.80571,1.80582,78399999.0
2005-08-16 06:01:00,1.80598,1.80598,1.8059,1.8059,46900000.0
2005-08-16 06:02:00,1.80592,1.80598,1.80591,1.80598,13100000.0
2005-08-16 06:03:00,1.80601,1.80612,1.80597,1.80612,58500000.0
2005-08-16 06:04:00,1.80613,1.80613,1.80602,1.80602,37300000.0
2005-08-16 06:05:00,1.806,1.80605,1.80598,1.806,41400000.0
2005-08-16 06:06:00,1.80568,1.80596,1.80563,1.80569,42800000.0
2005-08-16 06:07:00,1.80597,1.806,1.80588,1.80592,68899999.0
2005-08-16 06:08:00,1.80584,1.80594,1.80584,1.80594,55599999.0
2005-08-16 06:09:00,1.8058,1.80596,1.80564,1.80578,50900000.0
2005-08-16 06:10:00,1.80587,1.806,1.8058,1.806,37600001.0
2005-08-16 06:11:00,1.8061,1.80623,1.80609,1.8062,100100000.0
2005-08-16 06:12:00,1.80623,1.80623,1.80609,1.80611,52100000.0
2005-08-16 06:13:00,1.80608,1.80611,1.80602,1.80602,42099998.0
2005-08-16 06:14:00,1.80598,1.80598,1.80598,1.80598,2800000.0
2005-08-16 06:15:00,1.80588,1.80589,1.80573,1.80578,57500000.0
2005-08-16 06:16:00,1.80597,1.80601,1.80586,1.80586,55000000.0
2005-08-16 06:17:00,1.80591,1.80599,1.80587,1.80597,32200000.0
2005-08-16 06:18:00,1.80585,1.80607,1.80577,1.80606,55999999.0
2005-08-16 06:19:00,1.80599,1.80599,1.80595,1.80596,70899998.0
2005-08-16 06:20:00,1.806,1.80632,1.806,1.80632,64100002.0
2005-08-16 06:21:00,1.80635,1.80641,1.80605,1.80609,118700003.0
2005-08-16 06:22:00,1.80625,1.80629,1.8062,1.8062,110899998.0
2005-08-16 06:23:00,1.80633,1.80635,1.80629,1.80632,40500000.0
2005-08-16 06:24:00,1.8064,1.80668,1.8064,1.80662,144699999.0
2005-08-16 06:25:00,1.80668,1.80668,1.80655,1.80658,28400000.0
2005-08-16 06:26:00,1.80661,1.80679,1.80661,1.80679,17200000.0
2005-08-16 06:27:00,1.80675,1.80676,1.80665,1.80676,33900000.0
2005-08-16 06:28:00,1.80668,1.80672,1.80664,1.80664,28550000.0
2005-08-16 06:29:00,1.80677,1.80677,1.80652,1.80657,70800001.0
2005-08-16 06:30:00,1.80657,1.80657,1.80635,1.8064,34900000.0
2005-08-16 06:31:00,1.8063,1.80641,1.8063,1.80638,62500000.0
2005-08-16 06:32:00,1.80642,1.80657,1.80642,1.80657,42099999.0
2005-08-16 06:33:00,1.80663,1.80663,1.80652,1.80656,30000000.0
2005-08-16 06:34:00,1.80654,1.80663,1.80654,1.80655,101799999.0
2005-08-16 06:35:00,1.80654,1.80654,1.80651,1.80651,31900001.0
2005-08-16 06:36:00,1.8066,1.80665,1.8066,1.8066,45099999.0
2005-08-16 06:37:00,1.8066,1.80667,1.80655,1.80665,21700000.0
2005-08-16 06:38:00,1.8067,1.80673,1.80661,1.80673,69399999.0
2005-08-16 06:39:00,1.80687,1.80735,1.80687,1.80731,60400001.0
2005-08-16 06:40:00,1.80729,1.80739,1.80729,1.80735,55600000.0
2005-08-16 06:41:00,1.80743,1.80743,1.80734,1.80743,68900000.0
2005-08-16 06:42:00,1.80738,1.80754,1.80735,1.80752,44800000.0
2005-08-16 06:43:00,1.8076,1.8076,1.80745,1.80745,11200000.0
2005-08-16 06:44:00,1.80744,1.80756,1.80744,1.80756,42500000.0
2005-08-16 06:45:00,1.8078,1.80785,1.80664,1.80669,63900002.0
2005-08-16 06:46:00,1.80763,1.80763,1.80751,1.80753,36000000.0
2005-08-16 06:47:00,1.80725,1.80743,1.80721,1.80737,42600000.0
2005-08-16 06:48:00,1.80755,1.80755,1.80745,1.80755,53100001.0
2005-08-16 06:49:00,1.80745,1.80745,1.80745,1.80745,15500000.0
2005-08-16 06:50:00,1.80743,1.80747,1.80736,1.80737,76400000.0
2005-08-16 06:51:00,1.80729,1.80735,1.80722,1.80728,76300001.0
2005-08-16 06:52:00,1.8073,1.80739,1.80702,1.80723,50000000.0
2005-08-16 06:53:00,1.80728,1.80735,1.80728,1.80728,26200000.0
2005-08-16 06:54:00,1.8073,1.80732,1.80721,1.80726,70900000.0
2005-08-16 06:55:00,1.8072,1.8072,1.8072,1.8072,6000000.0
2005-08-16 06:56:00,1.80726,1.80744,1.80726,1.80744,4800000.0
2005-08-16 06:57:00,1.80751,1.80751,1.80744,1.80744,17500000.0
2005-08-16 06:58:00,1.80746,1.80754,1.80746,1.80754,20800000.0
2005-08-16 06:59:00,1.80756,1.80756,1.80732,1.80732,42399999.0
2005-08-16 07:00:00,1.8075,1.80757,1.8075,1.80757,38000000.0
2005-08-16 07:01:00,1.80758,1.80779,1.80758,1.80779,65099999.0
2005-08-16 07:02:00,1.80801,1.80807,1.80801,1.80807,10800000.0
2005-08-16 07:03:00,1.80833,1.80841,1.80818,1.80828,54400000.0
2005-08-16 07:04:00,1.80833,1.80833,1.80822,1.80826,42700000.0
2005-08-16 07:05:00,1.80835,1.80847,1.80835,1.80838,49900000.0
2005-08-16 07:06:00,1.80825,1.80825,1.80815,1.80815,11600000.0
2005-08-16 07:07:00,1.80829,1.80833,1.80826,1.80829,89600001.0
2005-08-16 07:08:00,1.80837,1.8084,1.80817,1.8082,39200000.0
2005-08-16 07:09:00,1.80803,1.8081,1.80784,1.80798,48600000.0
2005-08-16 07:10:00,1.8078,1.8078,1.80735,1.80756,27499999.0
2005-08-16 07:11:00,1.80763,1.80767,1.8076,1.80762,38900000.0
2005-08-16 07:12:00,1.80756,1.80756,1.80747,1.80747,2300000.0
2005-08-16 07:13:00,1.80748,1.80752,1.8074,1.8074,170300003.0
2005-08-16 07:14:00,1.80725,1.80742,1.80706,1.80718,107400000.0
2005-08-16 07:15:00,1.80743,1.80743,1.80725,1.80743,68900000.0
2005-08-16 07:16:00,1.80736,1.80736,1.80723,1.80729,37200000.0
2005-08-16 07:17:00,1.80737,1.80744,1.80732,1.80744,84999999.0
2005-08-16 07:18:00,1.80702,1.80734,1.80695,1.80726,75399999.0
2005-08-16 07:19:00,1.80738,1.80743,1.80735,1.80735,47500000.0
2005-08-16 07:20:00,1.80738,1.80745,1.80735,1.80745,50000001.0
2005-08-16 07:21:00,1.80725,1.8073,1.80719,1.8073,50700000.0
2005-08-16 07:22:00,1.80733,1.8074,1.80727,1.8074,58599999.0
2005-08-16 07:23:00,1.80726,1.80729,1.80726,1.80729,11600000.0
2005-08-16 07:24:00,1.8074,1.80745,1.80733,1.8074,68100000.0
2005-08-16 07:25:00,1.80737,1.80743,1.80725,1.80731,44500001.0
2005-08-16 07:26:00,1.80727,1.80733,1.80722,1.80733,124000002.0
2005-08-16 07:27:00,1.80722,1.80729,1.80721,1.80721,59946995.0
2005-08-16 07:28:00,1.8071,1.80718,1.80684,1.80692,157300001.0
2005-08-16 07:29:00,1.80728,1.80732,1.80725,1.80725,24700000.0
2005-08-16 07:30:00,1.80733,1.80733,1.80715,1.80727,106200001.0
2005-08-16 07:31:00,1.80715,1.80721,1.80691,1.80702,76899999.0
2005-08-16 07:32:00,1.80728,1.80732,1.80726,1.80729,67000001.0
2005-08-16 07:33:00,1.80734,1.80734,1.80721,1.80727,84200001.0
2005-08-16 07:34:00,1.80713,1.80713,1.80688,1.8069,50500000.0
2005-08-16 07:35:00,1.807,1.80709,1.80692,1.807,112099997.0
2005-08-16 07:36:00,1.80707,1.8071,1.80705,1.8071,40600001.0
2005-08-16 07:37:00,1.80713,1.80713,1.80702,1.80708,26400000.0
2005-08-16 07:38:00,1.8068,1.80701,1.8067,1.80701,47800000.0
2005-08-16 07:39:00,1.80708,1.80712,1.80702,1.80708,87500000.0
2005-08-16 07:40:00,1.80712,1.8072,1.80706,1.80712,31000000.0
2005-08-16 07:41:00,1.80715,1.80715,1.8071,1.8071,4500000.0
2005-08-16 07:42:00,1.80714,1.80728,1.80714,1.80716,61300001.0
2005-08-16 07:43:00,1.80697,1.80734,1.80697,1.80704,62400000.0
2005-08-16 07:44:00,1.80722,1.80745,1.80722,1.80745,41650000.0
2005-08-16 07:45:00,1.8075,1.80774,1.8075,1.80774,14900000.0
2005-08-16 07:46:00,1.8077,1.80777,1.80757,1.80757,36700000.0
2005-08-16 07:47:00,1.8075,1.80762,1.80742,1.80748,121500001.0
2005-08-16 07:48:00,1.80735,1.80748,1.80735,1.80747,47300000.0
2005-08-16 07:49:00,1.80748,1.8075,1.80727,1.80729,60799999.0
2005-08-16 07:50:00,1.80728,1.80728,1.80719,1.80719,81299999.0
2005-08-16 07:51:00,1.80712,1.80716,1.80706,1.80715,41000000.0
2005-08-16 07:52:00,1.80715,1.80728,1.8071,1.80728,32200000.0
2005-08-16 07:53:00,1.80732,1.80744,1.80732,1.80744,3200000.0
2005-08-16 07:54:00,1.80742,1.80742,1.80732,1.80732,25400000.0
2005-08-16 07:55:00,1.80749,1.80761,1.80749,1.80761,9500000.0
2005-08-16 07:56:00,1.8078,1.80801,1.8078,1.80787,53100001.0
2005-08-16 07:57:00,1.80778,1.80778,1.80753,1.80775,48500000.0
2005-08-16 07:58:00,1.80777,1.80792,1.80777,1.80792,55899998.0
2005-08-16 07:59:00,1.80777,1.8079,1.80774,1.8079,28300000.0
2005-08-16 08:00:00,1.80793,1.80872,1.80788,1.80872,123600000.0
2005-08-16 08:01:00,1.8086,1.8086,1.80832,1.80842,52900000.0
2005-08-16 08:02:00,1.80843,1.8085,1.80839,1.8085,45499999.0
2005-08-16 08:03:00,1.80856,1.8086,1.80848,1.80848,43599999.0
2005-08-16 08:04:00,1.80841,1.80841,1.80812,1.80816,110799999.0
2005-08-16 08:05:00,1.8081,1.80816,1.8079,1.80815,65199999.0
2005-08-16 08:06:00,1.80827,1.8084,1.8082,1.8082,36200000.0
2005-08-16 08:07:00,1.80816,1.8083,1.80814,1.80825,59500000.0
2005-08-16 08:08:00,1.80823,1.80828,1.80809,1.80814,78000003.0
2005-08-16 08:09:00,1.80811,1.80817,1.80809,1.80817,79500002.0
2005-08-16 08:10:00,1.8081,1.80813,1.80796,1.80798,123699998.0
2005-08-16 08:11:00,1.80793,1.80793,1.80782,1.80787,62700000.0
2005-08-16 08:12:00,1.80786,1.80809,1.80783,1.80798,96200000.0
2005-08-16 08:13:00,1.80798,1.80798,1.80789,1.80789,44700000.0
2005-08-16 08:14:00,1.80792,1.80802,1.80784,1.80795,62200000.0
2005-08-16 08:15:00,1.80795,1.80795,1.80785,1.8079,90099999.0
2005-08-16 08:16:00,1.80785,1.80788,1.80774,1.80788,30300000.0
2005-08-16 08:17:00,1.80802,1.80831,1.80802,1.80829,49000000.0
2005-08-16 08:18:00,1.80828,1.8083,1.8081,1.8081,41699999.0
2005-08-16 08:19:00,1.80828,1.80867,1.80828,1.80867,39800000.0
2005-08-16 08:20:00,1.80865,1.80865,1.80833,1.80833,72100000.0
2005-08-16 08:21:00,1.8083,1.8084,1.80816,1.80835,70000000.0
2005-08-16 08:22:00,1.80838,1.8084,1.80819,1.8084,59600001.0
2005-08-16 08:23:00,1.80851,1.80877,1.80851,1.80862,81900001.0
2005-08-16 08:24:00,1.80851,1.80863,1.80843,1.80863,47500000.0
2005-08-16 08:25:00,1.80841,1.80855,1.80841,1.80855,62500000.0
2005-08-16 08:26:00,1.80855,1.80875,1.80847,1.80875,73200001.0
2005-08-16 08:27:00,1.80873,1.80916,1.80863,1.80916,102199998.0
2005-08-16 08:28:00,1.80902,1.80918,1.80895,1.80895,88500000.0
2005-08-16 08:29:00,1.80871,1.80871,1.80859,1.80859,41900001.0
2005-08-16 08:30:00,1.8083,1.8083,1.80807,1.80808,21200000.0
2005-08-16 08:31:00,1.80801,1.80823,1.80801,1.80823,76000000.0
2005-08-16 08:32:00,1.80823,1.80832,1.80815,1.80832,50499999.0
2005-08-16 08:33:00,1.80848,1.80849,1.80846,1.80848,33399999.0
2005-08-16 08:34:00,1.80844,1.80853,1.80843,1.80849,58299999.0
2005-08-16 08:35:00,1.80853,1.80853,1.80824,1.80824,76900000.0
2005-08-16 08:36:00,1.80816,1.80834,1.8081,1.80831,60400000.0
2005-08-16 08:37:00,1.80831,1.80847,1.80831,1.80847,28500000.0
2005-08-16 08:38:00,1.80859,1.80859,1.80856,1.80856,4300000.0
2005-08-16 08:39:00,1.80862,1.80862,1.80851,1.80851,48100001.0
2005-08-16 08:40:00,1.80843,1.80844,1.80824,1.80831,113699998.0
2005-08-16 08:41:00,1.80837,1.80846,1.80832,1.80833,141499999.0
2005-08-16 08:42:00,1.80836,1.80842,1.80827,1.80836,109399999.0
2005-08-16 08:43:00,1.8084,1.8084,1.80826,1.80826,77200001.0
2005-08-16 08:44:00,1.80824,1.80824,1.80809,1.80816,46100000.0
2005-08-16 08:45:00,1.80821,1.80821,1.80793,1.80798,29300000.0
2005-08-16 08:46:00,1.80797,1.8081,1.80793,1.8081,74700000.0
2005-08-16 08:47:00,1.80822,1.80835,1.80805,1.80805,59399999.0
2005-08-16 08:48:00,1.80812,1.80825,1.80807,1.80807,79900000.0
2005-08-16 08:49:00,1.80818,1.80839,1.80818,1.80839,67399999.0
2005-08-16 08:50:00,1.80836,1.80856,1.80836,1.80845,31500000.0
2005-08-16 08:51:00,1.80839,1.80843,1.80838,1.80838,29300000.0
2005-08-16 08:52:00,1.8084,1.80884,1.8084,1.80884,26200000.0
2005-08-16 08:53:00,1.80903,1.80943,1.80899,1.80943,52700001.0
2005-08-16 08:54:00,1.80957,1.80957,1.80937,1.80937,37200000.0
2005-08-16 08:55:00,1.80932,1.80935,1.80924,1.80927,49499999.0
2005-08-16 08:56:00,1.80923,1.80951,1.80911,1.80936,104699999.0
2005-08-16 08:57:00,1.80935,1.80935,1.80923,1.80926,76400001.0
2005-08-16 08:58:00,1.80919,1.80927,1.80919,1.80927,24000000.0
2005-08-16 08:59:00,1.80933,1.80951,1.80931,1.8094,97599999.0
2005-08-16 09:00:00,1.80973,1.81029,1.80973,1.81025,37600000.0
2005-08-16 09:01:00,1.81023,1.81023,1.81005,1.81007,32450000.0
2005-08-16 09:02:00,1.81023,1.81055,1.81023,1.81047,63600002.0
2005-08-16 09:03:00,1.81058,1.81084,1.81054,1.81075,44500000.0
2005-08-16 09:04:00,1.81077,1.8109,1.81057,1.81057,94399999.0
2005-08-16 09:05:00,1.81055,1.81073,1.81046,1.81073,61100001.0
2005-08-16 09:06:00,1.8108,1.81103,1.81071,1.811,125399997.0
2005-08-16 09:07:00,1.81104,1.81139,1.81096,1.81139,59800000.0
2005-08-16 09:08:00,1.81131,1.81131,1.81102,1.81102,68000000.0
2005-08-16 09:09:00,1.81093,1.81093,1.81061,1.81088,56700000.0
2005-08-16 09:10:00,1.81119,1.81203,1.81119,1.81203,47600000.0
2005-08-16 09:11:00,1.81207,1.81214,1.81185,1.81204,107699999.0
2005-08-16 09:12:00,1.8121,1.81214,1.8119,1.81207,34200000.0
2005-08-16 09:13:00,1.8122,1.8125,1.81218,1.81246,77600000.0
2005-08-16 09:14:00,1.8125,1.81264,1.81209,1.81209,50700000.0
2005-08-16 09:15:00,1.81188,1.81188,1.81162,1.81165,45500000.0
2005-08-16 09:16:00,1.81151,1.8116,1.81151,1.81154,37200000.0
2005-08-16 09:17:00,1.81156,1.81168,1.81148,1.81152,93299998.0
2005-08-16 09:18:00,1.81173,1.81223,1.81173,1.81223,44199998.0
2005-08-16 09:19:00,1.81224,1.81234,1.81212,1.81218,80400002.0
2005-08-16 09:20:00,1.81213,1.81229,1.81213,1.8122,74300003.0
2005-08-16 09:21:00,1.8121,1.81216,1.81205,1.81205,57499998.0
2005-08-16 09:22:00,1.81204,1.81232,1.81204,1.81223,57800000.0
2005-08-16 09:23:00,1.8123,1.81231,1.81212,1.81227,141900001.0
2005-08-16 09:24:00,1.81227,1.81227,1.81205,1.81205,30000000.0
2005-08-16 09:25:00,1.8119,1.81197,1.81185,1.81197,67800001.0
2005-08-16 09:26:00,1.81212,1.81245,1.81212,1.81233,93200000.0
2005-08-16 09:27:00,1.81237,1.8124,1.81224,1.81224,76500002.0
2005-08-16 09:28:00,1.8123,1.81231,1.81218,1.81222,67200001.0
2005-08-16 09:29:00,1.8124,1.81267,1.81236,1.81267,60799999.0
2005-08-16 09:30:00,1.81258,1.81305,1.8125,1.81305,25000000.0
2005-08-16 09:31:00,1.81316,1.81324,1.81305,1.81324,98299999.0
2005-08-16 09:32:00,1.81316,1.81316,1.81303,1.81306,22900000.0
2005-08-16 09:33:00,1.81305,1.81347,1.81305,1.81341,59600000.0
2005-08-16 09:34:00,1.81335,1.81362,1.81331,1.81356,50499999.0
2005-08-16 09:35:00,1.81352,1.81359,1.81326,1.81327,25670000.0
2005-08-16 09:36:00,1.813,1.81354,1.81295,1.81354,44500000.0
2005-08-16 09:37:00,1.81353,1.81353,1.81312,1.81312,37500001.0
2005-08-16 09:38:00,1.81308,1.81322,1.81302,1.81322,61570000.0
2005-08-16 09:39:00,1.81313,1.81328,1.81313,1.81314,55100000.0
2005-08-16 09:40:00,1.81312,1.81336,1.81312,1.8133,20400000.0
2005-08-16 09:41:00,1.81309,1.81309,1.81255,1.81279,32700000.0
2005-08-16 09:42:00,1.81289,1.81289,1.81257,1.81257,46700000.0
2005-08-16 09:43:00,1.81257,1.81267,1.81257,1.81265,13300000.0
2005-08-16 09:44:00,1.81285,1.81309,1.81285,1.81285,81400000.0
2005-08-16 09:45:00,1.81279,1.81285,1.81275,1.81275,31800000.0
2005-08-16 09:46:00,1.81288,1.81305,1.81288,1.81305,70100000.0
2005-08-16 09:47:00,1.81305,1.81311,1.81293,1.81293,64200001.0
2005-08-16 09:48:00,1.81298,1.81312,1.81298,1.81308,61300001.0
2005-08-16 09:49:00,1.81309,1.81309,1.81285,1.81289,65000000.0
2005-08-16 09:50:00,1.81277,1.81277,1.81271,1.81271,11000000.0
2005-08-16 09:51:00,1.8126,1.81287,1.8126,1.81281,67599999.0
2005-08-16 09:52:00,1.81289,1.81298,1.81281,1.81286,64400000.0
2005-08-16 09:53:00,1.81275,1.81282,1.81273,1.81273,24100000.0
2005-08-16 09:54:00,1.81268,1.81282,1.81267,1.81282,33700000.0
2005-08-16 09:55:00,1.81299,1.8132,1.81292,1.81316,67300001.0
2005-08-16 09:56:00,1.81312,1.81312,1.81294,1.81298,25100000.0
2005-08-16 09:57:00,1.81297,1.81297,1.81275,1.81275,57199999.0
2005-08-16 09:58:00,1.81271,1.8128,1.81263,1.8127,72300001.0
2005-08-16 09:59:00,1.81272,1.81297,1.81272,1.81294,21700000.0
2005-08-16 10:00:00,1.81294,1.81307,1.81294,1.81294,28100000.0
2005-08-16 10:01:00,1.81305,1.81339,1.81305,1.81339,104299998.0
2005-08-16 10:02:00,1.81341,1.81341,1.81322,1.81322,11000000.0
2005-08-16 10:03:00,1.81322,1.81329,1.81315,1.81322,40800000.0
2005-08-16 10:04:00,1.81318,1.8132,1.81311,1.81313,60399998.0
2005-08-16 10:05:00,1.81312,1.81316,1.81312,1.81315,40400000.0
2005-08-16 10:06:00,1.81312,1.8132,1.813,1.813,58500000.0
2005-08-16 10:07:00,1.81305,1.81305,1.813,1.813,25900000.0
2005-08-16 10:08:00,1.81293,1.81298,1.81293,1.81293,25400000.0
2005-08-16 10:09:00,1.81299,1.81305,1.81288,1.81305,25800000.0
2005-08-16 10:10:00,1.81313,1.81319,1.81304,1.81318,62600000.0
2005-08-16 10:11:00,1.81316,1.81316,1.81313,1.81313,22700000.0
2005-08-16 10:12:00,1.81318,1.81321,1.81313,1.81317,65400000.0
2005-08-16 10:13:00,1.81312,1.81322,1.81312,1.81322,22900000.0
2005-08-16 10:14:00,1.81313,1.81316,1.8131,1.81315,72400001.0
2005-08-16 10:15:00,1.81307,1.81312,1.81302,1.8131,88099999.0
2005-08-16 10:16:00,1.81307,1.8131,1.81303,1.81303,52400001.0
2005-08-16 10:17:00,1.813,1.813,1.81249,1.8127,98099998.0
2005-08-16 10:18:00,1.81298,1.81302,1.81282,1.81288,113499997.0
2005-08-16 10:19:00,1.81276,1.81293,1.81276,1.81289,67700000.0
2005-08-16 10:20:00,1.81282,1.81286,1.81273,1.81286,69400001.0
2005-08-16 10:21:00,1.81289,1.81302,1.81283,1.81302,90500001.0
2005-08-16 10:22:00,1.81307,1.8131,1.81295,1.81295,44200000.0
2005-08-16 10:23:00,1.8129,1.81297,1.8128,1.81295,59800000.0
2005-08-16 10:24:00,1.81294,1.81305,1.81294,1.81304,43670000.0
2005-08-16 10:25:00,1.81296,1.8131,1.81295,1.81306,90900000.0
2005-08-16 10:26:00,1.81295,1.81295,1.8127,1.81284,66400000.0
2005-08-16 10:27:00,1.81281,1.81286,1.81266,1.8127,59900000.0
2005-08-16 10:28:00,1.81263,1.81263,1.81244,1.81262,68899999.0
2005-08-16 10:29:00,1.81245,1.81245,1.81205,1.81205,18900000.0
2005-08-16 10:30:00,1.81264,1.81416,1.81264,1.81405,79099999.0
2005-08-16 10:31:00,1.81372,1.81372,1.81306,1.81308,59100001.0
2005-08-16 10:32:00,1.81305,1.81328,1.81298,1.81328,56300000.0
2005-08-16 10:33:00,1.81335,1.81335,1.81306,1.81315,116999997.0
2005-08-16 10:34:00,1.81317,1.81317,1.81306,1.81315,138700003.0
2005-08-16 10:35:00,1.8132,1.8133,1.8132,1.81321,90699999.0
2005-08-16 10:36:00,1.8133,1.8135,1.8133,1.81349,52599999.0
2005-08-16 10:37:00,1.81323,1.81331,1.81312,1.81317,141000003.0
2005-08-16 10:38:00,1.81314,1.81314,1.81271,1.81287,64300000.0
2005-08-16 10:39:00,1.81275,1.81275,1.8119,1.8119,40700000.0
2005-08-16 10:40:00,1.81194,1.81206,1.81187,1.8119,73900000.0
2005-08-16 10:41:00,1.81181,1.81181,1.81157,1.81157,27200000.0
2005-08-16 10:42:00,1.81158,1.81166,1.81154,1.81154,92900000.0
2005-08-16 10:43:00,1.81149,1.81163,1.81149,1.81163,93900000.0
2005-08-16 10:44:00,1.81163,1.81176,1.81161,1.81164,43700000.0
2005-08-16 10:45:00,1.81161,1.81177,1.81161,1.81168,36600000.0
2005-08-16 10:46:00,1.81158,1.81168,1.8113,1.8113,56900001.0
2005-08-16 10:47:00,1.81115,1.81115,1.81082,1.81082,48900000.0
2005-08-16 10:48:00,1.81085,1.81094,1.81084,1.81084,23300000.0
2005-08-16 10:49:00,1.81084,1.81084,1.81051,1.81051,54000000.0
2005-08-16 10:50:00,1.81047,1.81093,1.81047,1.81093,30700000.0
2005-08-16 10:51:00,1.81115,1.81117,1.81105,1.81113,66100002.0
2005-08-16 10:52:00,1.81132,1.81139,1.81128,1.81138,73600000.0
2005-08-16 10:53:00,1.81127,1.81127,1.81108,1.81108,59800001.0
2005-08-16 10:54:00,1.81127,1.81155,1.81127,1.81148,18200000.0
2005-08-16 10:55:00,1.8114,1.8114,1.81112,1.8112,107750000.0
2005-08-16 10:56:00,1.81125,1.81138,1.81125,1.81133,66100000.0
2005-08-16 10:57:00,1.81143,1.81143,1.81123,1.81128,34100000.0
2005-08-16 10:58:00,1.81123,1.81123,1.811,1.81103,93300001.0
2005-08-16 10:59:00,1.81101,1.81111,1.81095,1.81097,77700000.0
2005-08-16 11:00:00,1.81098,1.81111,1.81095,1.81111,30900000.0
2005-08-16 11:01:00,1.81107,1.81111,1.81098,1.81102,97500001.0
2005-08-16 11:02:00,1.81107,1.81107,1.81091,1.81091,54700000.0
2005-08-16 11:03:00,1.81089,1.81089,1.81075,1.81079,42500001.0
2005-08-16 11:04:00,1.8108,1.8108,1.8106,1.8107,30899999.0
2005-08-16 11:05:00,1.8108,1.81083,1.81069,1.81083,94499998.0
2005-08-16 11:06:00,1.81093,1.81099,1.81085,1.81085,67600000.0
2005-08-16 11:07:00,1.81085,1.81085,1.81067,1.81067,50499999.0
2005-08-16 11:08:00,1.81065,1.81065,1.81047,1.81049,75600000.0
2005-08-16 11:09:00,1.8105,1.8105,1.81035,1.81035,21500000.0
2005-08-16 11:10:00,1.8103,1.81035,1.81027,1.81035,72500001.0
2005-08-16 11:11:00,1.81041,1.81041,1.81015,1.81015,87500002.0
2005-08-16 11:12:00,1.81007,1.81011,1.81001,1.81003,30700000.0
2005-08-16 11:13:00,1.81012,1.81019,1.80996,1.81,64600000.0
2005-08-16 11:14:00,1.80988,1.81002,1.80985,1.81002,44800001.0
2005-08-16 11:15:00,1.81007,1.81026,1.81007,1.81026,89400001.0
2005-08-16 11:16:00,1.81025,1.8104,1.81019,1.8104,17900000.0
2005-08-16 11:17:00,1.81045,1.81045,1.81004,1.81004,59700000.0
2005-08-16 11:18:00,1.80999,1.81009,1.80992,1.81007,43700001.0
2005-08-16 11:19:00,1.81007,1.81007,1.80967,1.80967,45800000.0
2005-08-16 11:20:00,1.80939,1.80939,1.80916,1.80916,25700000.0
2005-08-16 11:21:00,1.8089,1.80906,1.80877,1.80906,36300000.0
2005-08-16 11:22:00,1.80907,1.80907,1.80846,1.8087,74050001.0
2005-08-16 11:23:00,1.80868,1.80898,1.80867,1.80898,62399999.0
2005-08-16 11:24:00,1.80914,1.80932,1.80905,1.80932,105299998.0
2005-08-16 11:25:00,1.80915,1.80928,1.80913,1.80928,67600000.0
2005-08-16 11:26:00,1.80932,1.80945,1.80929,1.80934,81800000.0
2005-08-16 11:27:00,1.80935,1.80935,1.80893,1.80893,93199999.0
2005-08-16 11:28:00,1.80897,1.80902,1.80892,1.80892,56800000.0
2005-08-16 11:29:00,1.8089,1.80902,1.80884,1.80902,76700001.0
2005-08-16 11:30:00,1.80888,1.80894,1.80885,1.80885,91699997.0
2005-08-16 11:31:00,1.80883,1.80891,1.80869,1.80881,74500000.0
2005-08-16 11:32:00,1.80878,1.80894,1.80875,1.80894,53800000.0
2005-08-16 11:33:00,1.80892,1.80897,1.80888,1.80897,33399999.0
2005-08-16 11:34:00,1.809,1.80921,1.80898,1.80921,32700000.0
2005-08-16 11:35:00,1.80925,1.80948,1.80925,1.80929,97600000.0
2005-08-16 11:36:00,1.8092,1.80922,1.80903,1.80922,83499999.0
2005-08-16 11:37:00,1.80921,1.80929,1.80911,1.80923,35900000.0
2005-08-16 11:38:00,1.8092,1.80945,1.80911,1.80945,67300001.0
2005-08-16 11:39:00,1.80938,1.80952,1.80938,1.80952,37500000.0
2005-08-16 11:40:00,1.80957,1.80976,1.80932,1.80937,76400001.0
2005-08-16 11:41:00,1.80932,1.80946,1.80927,1.80927,35400000.0
2005-08-16 11:42:00,1.80923,1.80938,1.80923,1.80937,124699999.0
2005-08-16 11:43:00,1.80945,1.80957,1.80942,1.80945,65299998.0
2005-08-16 11:44:00,1.80946,1.80951,1.80936,1.80949,69100000.0
2005-08-16 11:45:00,1.80947,1.80954,1.80945,1.8095,47700000.0
2005-08-16 11:46:00,1.80949,1.80968,1.80949,1.80968,57100001.0
2005-08-16 11:47:00,1.80974,1.80974,1.80963,1.80968,156899997.0
2005-08-16 11:48:00,1.80967,1.80967,1.8094,1.8094,91800002.0
2005-08-16 11:49:00,1.80942,1.80947,1.80938,1.8094,94000000.0
2005-08-16 11:50:00,1.80936,1.80936,1.8091,1.80918,148699999.0
2005-08-16 11:51:00,1.80912,1.80912,1.80896,1.809,62399999.0
2005-08-16 11:52:00,1.80898,1.80908,1.80894,1.80907,29900000.0
2005-08-16 11:53:00,1.80898,1.80903,1.80892,1.80903,76199999.0
2005-08-16 11:54:00,1.80896,1.80896,1.80879,1.80884,86500000.0
2005-08-16 11:55:00,1.8089,1.80898,1.80888,1.80898,46500000.0
2005-08-16 11:56:00,1.80898,1.80903,1.80893,1.80903,10100000.0
2005-08-16 11:57:00,1.80898,1.80898,1.80886,1.80896,60499999.0
2005-08-16 11:58:00,1.80887,1.80895,1.80885,1.80885,45200002.0
2005-08-16 11:59:00,1.8087,1.80881,1.80853,1.80874,78200000.0
2005-08-16 12:00:00,1.80899,1.8092,1.80899,1.80918,85800000.0
2005-08-16 12:01:00,1.80912,1.80913,1.80888,1.80888,30600000.0
2005-08-16 12:02:00,1.80898,1.80905,1.8088,1.80905,38500000.0
2005-08-16 12:03:00,1.80908,1.80942,1.80896,1.80942,64199998.0
2005-08-16 12:04:00,1.80953,1.80953,1.80937,1.80937,96800001.0
2005-08-16 12:05:00,1.8095,1.80958,1.80949,1.80956,42100000.0
2005-08-16 12:06:00,1.8095,1.80958,1.80948,1.80953,19300000.0
2005-08-16 12:07:00,1.80964,1.80984,1.80964,1.80983,41500000.0
2005-08-16 12:08:00,1.80982,1.80985,1.8097,1.80977,60500001.0
2005-08-16 12:09:00,1.80975,1.80975,1.80967,1.80975,57400000.0
2005-08-16 12:10:00,1.80977,1.80982,1.80972,1.80977,44100001.0
2005-08-16 12:11:00,1.8097,1.80975,1.8097,1.8097,68500000.0
2005-08-16 12:12:00,1.80957,1.80957,1.80933,1.80937,61600000.0
2005-08-16 12:13:00,1.80939,1.80939,1.80935,1.80938,49200000.0
2005-08-16 12:14:00,1.8093,1.80935,1.80925,1.8093,54600000.0
2005-08-16 12:15:00,1.80938,1.80938,1.80896,1.80896,44400000.0
2005-08-16 12:16:00,1.80888,1.80898,1.80883,1.80898,53100000.0
2005-08-16 12:17:00,1.8091,1.8091,1.8089,1.80899,35700000.0
2005-08-16 12:18:00,1.80892,1.80892,1.80878,1.80882,65699999.0
2005-08-16 12:19:00,1.80889,1.80895,1.80871,1.80882,99699999.0
2005-08-16 12:20:00,1.80895,1.809,1.80883,1.809,50000000.0
2005-08-16 12:21:00,1.80902,1.8092,1.80902,1.8091,92400001.0
2005-08-16 12:22:00,1.80903,1.80912,1.80901,1.80904,47700000.0
2005-08-16 12:23:00,1.80908,1.80922,1.80908,1.80918,40100000.0
2005-08-16 12:24:00,1.80914,1.8093,1.80914,1.80922,45300000.0
2005-08-16 12:25:00,1.80916,1.80916,1.80895,1.80895,53000000.0
2005-08-16 12:26:00,1.80898,1.80904,1.80893,1.80893,60999999.0
2005-08-16 12:27:00,1.80875,1.80875,1.8087,1.8087,25300000.0
2005-08-16 12:28:00,1.80864,1.80864,1.8084,1.8084,84200001.0
2005-08-16 12:29:00,1.80852,1.80902,1.80852,1.80902,76400001.0
2005-08-16 12:30:00,1.80922,1.80959,1.80922,1.80925,89800000.0
2005-08-16 12:31:00,1.80935,1.80945,1.80931,1.80945,63599999.0
2005-08-16 12:32:00,1.80948,1.8096,1.80944,1.80944,31700000.0
2005-08-16 12:33:00,1.80938,1.80939,1.8092,1.80922,136650001.0
2005-08-16 12:34:00,1.80936,1.80936,1.80934,1.80934,6500000.0
2005-08-16 12:35:00,1.80948,1.80954,1.80945,1.80954,31600000.0
2005-08-16 12:36:00,1.8095,1.8095,1.80926,1.80929,36799999.0
2005-08-16 12:37:00,1.80917,1.80929,1.80912,1.80912,44800001.0
2005-08-16 12:38:00,1.80905,1.80905,1.80893,1.80904,27700000.0
2005-08-16 12:39:00,1.80893,1.80896,1.80875,1.80875,8900000.0
2005-08-16 12:40:00,1.8086,1.8087,1.80857,1.80863,43500000.0
2005-08-16 12:41:00,1.80855,1.80867,1.80855,1.80859,45100000.0
2005-08-16 12:42:00,1.80843,1.80843,1.80826,1.80827,56600000.0
2005-08-16 12:43:00,1.80826,1.80826,1.80809,1.80825,137599998.0
2005-08-16 12:44:00,1.80811,1.80818,1.80799,1.80806,78200000.0
2005-08-16 12:45:00,1.80814,1.8082,1.80807,1.80813,51299999.0
2005-08-16 12:46:00,1.80817,1.80823,1.80813,1.80817,37900000.0
2005-08-16 12:47:00,1.80806,1.80806,1.80777,1.8078,96900002.0
2005-08-16 12:48:00,1.8077,1.80786,1.80765,1.80781,70900001.0
2005-08-16 12:49:00,1.80792,1.80802,1.80791,1.80801,49199999.0
2005-08-16 12:50:00,1.80797,1.80799,1.80786,1.80795,62300000.0
2005-08-16 12:51:00,1.80787,1.80803,1.80786,1.80803,89900001.0
2005-08-16 12:52:00,1.8079,1.8081,1.8079,1.80807,79200000.0
2005-08-16 12:53:00,1.80807,1.80813,1.808,1.80802,107599997.0
2005-08-16 12:54:00,1.80793,1.80803,1.80787,1.80794,50899999.0
2005-08-16 12:55:00,1.8079,1.80803,1.8079,1.80803,56599999.0
2005-08-16 12:56:00,1.80811,1.80828,1.80811,1.80822,37100001.0
2005-08-16 12:57:00,1.80822,1.80837,1.80822,1.80837,64000000.0
2005-08-16 12:58:00,1.80835,1.80838,1.80828,1.80838,103499999.0
2005-08-16 12:59:00,1.80775,1.8078,1.80775,1.8078,13200000.0
2005-08-16 13:00:00,1.80758,1.80773,1.80758,1.80773,123799998.0
2005-08-16 13:01:00,1.80772,1.80785,1.80744,1.80744,102499999.0
2005-08-16 13:02:00,1.80728,1.80728,1.80684,1.80687,66300001.0
2005-08-16 13:03:00,1.80691,1.807,1.80689,1.807,94900000.0
2005-08-16 13:04:00,1.80698,1.80708,1.80693,1.80708,44700000.0
2005-08-16 13:05:00,1.8071,1.80714,1.80705,1.80705,108400000.0
2005-08-16 13:06:00,1.80709,1.80709,1.80662,1.80662,55200000.0
2005-08-16 13:07:00,1.80673,1.80686,1.80659,1.80685,121800002.0
2005-08-16 13:08:00,1.80689,1.80731,1.80689,1.80731,60199999.0
2005-08-16 13:09:00,1.80736,1.80736,1.80692,1.80692,60399998.0
2005-08-16 13:10:00,1.80673,1.80673,1.80622,1.80622,24900000.0
2005-08-16 13:11:00,1.80615,1.80615,1.8059,1.80591,23500000.0
2005-08-16 13:12:00,1.80593,1.80627,1.80578,1.80627,69600000.0
2005-08-16 13:13:00,1.80623,1.80644,1.80623,1.8063,106900001.0
2005-08-16 13:14:00,1.80629,1.80643,1.80626,1.80643,60399999.0
2005-08-16 13:15:00,1.80658,1.80686,1.80658,1.80681,61900000.0
2005-08-16 13:16:00,1.80675,1.80675,1.80664,1.80669,40200000.0
2005-08-16 13:17:00,1.80678,1.80708,1.80672,1.80708,57599999.0
2005-08-16 13:18:00,1.80712,1.80712,1.8069,1.8069,90200000.0
2005-08-16 13:19:00,1.80704,1.80767,1.80704,1.80767,73400001.0
2005-08-16 13:20:00,1.80773,1.80802,1.80771,1.80782,75000000.0
2005-08-16 13:21:00,1.80787,1.80787,1.80764,1.80764,43600000.0
2005-08-16 13:22:00,1.80765,1.80774,1.80761,1.80769,118699999.0
2005-08-16 13:23:00,1.80775,1.80787,1.80775,1.80776,55600000.0
2005-08-16 13:24:00,1.80775,1.80778,1.8077,1.8077,73399998.0
2005-08-16 13:25:00,1.80789,1.80795,1.80784,1.80784,17300000.0
2005-08-16 13:26:00,1.80771,1.80771,1.80755,1.80762,109000001.0
2005-08-16 13:27:00,1.80767,1.80767,1.80758,1.80765,56300001.0
2005-08-16 13:28:00,1.80759,1.80765,1.80751,1.80751,49900000.0
2005-08-16 13:29:00,1.80754,1.80767,1.80754,1.80767,117699999.0
2005-08-16 13:30:00,1.8077,1.80783,1.80763,1.80763,69200001.0
2005-08-16 13:31:00,1.80763,1.80763,1.8075,1.80757,71600000.0
2005-08-16 13:32:00,1.80766,1.80797,1.80766,1.80778,63099999.0
2005-08-16 13:33:00,1.80787,1.80797,1.80787,1.80797,111900002.0
2005-08-16 13:34:00,1.80795,1.80797,1.80784,1.8079,80400001.0
2005-08-16 13:35:00,1.80788,1.80796,1.80788,1.80796,34300000.0
2005-08-16 13:36:00,1.80803,1.80803,1.80776,1.80793,133700002.0
2005-08-16 13:37:00,1.80785,1.80798,1.8078,1.80783,74899999.0
2005-08-16 13:38:00,1.80787,1.80789,1.8077,1.8077,94799998.0
2005-08-16 13:39:00,1.80765,1.80765,1.8075,1.80758,52999999.0
2005-08-16 13:40:00,1.80768,1.8078,1.80767,1.8078,84200000.0
2005-08-16 13:41:00,1.80786,1.80787,1.8078,1.80783,85800000.0
2005-08-16 13:42:00,1.80786,1.80812,1.80786,1.80812,66300000.0
2005-08-16 13:43:00,1.80808,1.80808,1.80802,1.80802,23600000.0
2005-08-16 13:44:00,1.80792,1.80803,1.80789,1.80797,65600001.0
2005-08-16 13:45:00,1.8079,1.80794,1.80784,1.80784,45900000.0
2005-08-16 13:46:00,1.8078,1.8078,1.8078,1.8078,17000000.0
2005-08-16 13:47:00,1.80774,1.80774,1.80729,1.80729,44200000.0
2005-08-16 13:48:00,1.8073,1.80747,1.8073,1.80744,102099998.0
2005-08-16 13:49:00,1.80745,1.80749,1.8073,1.80738,82899998.0
2005-08-16 13:50:00,1.80735,1.80735,1.80728,1.8073,33300000.0
2005-08-16 13:51:00,1.80727,1.80731,1.80722,1.80727,70100000.0
2005-08-16 13:52:00,1.80734,1.80734,1.8072,1.80722,39846994.0
2005-08-16 13:53:00,1.8071,1.80717,1.8071,1.80711,57300002.0
2005-08-16 13:54:00,1.8072,1.80732,1.8072,1.80732,25600000.0
2005-08-16 13:55:00,1.80728,1.80728,1.8072,1.80727,47800000.0
2005-08-16 13:56:00,1.80732,1.80745,1.80731,1.8074,47800000.0
2005-08-16 13:57:00,1.80734,1.80758,1.80734,1.80758,59400001.0
2005-08-16 13:58:00,1.80761,1.80779,1.80761,1.80766,40600000.0
2005-08-16 13:59:00,1.80768,1.80771,1.80758,1.80758,68500000.0
2005-08-16 14:00:00,1.80754,1.80759,1.80736,1.80759,81300001.0
2005-08-16 14:01:00,1.80773,1.80773,1.8076,1.8076,41800000.0
2005-08-16 14:02:00,1.80753,1.80753,1.80739,1.80745,37800000.0
2005-08-16 14:03:00,1.80749,1.80749,1.80709,1.80709,32700000.0
2005-08-16 14:04:00,1.80704,1.80714,1.80703,1.80706,106500000.0
2005-08-16 14:05:00,1.80702,1.80708,1.80695,1.80695,105499999.0
2005-08-16 14:06:00,1.80705,1.80712,1.80703,1.80703,19200000.0
2005-08-16 14:07:00,1.80706,1.80706,1.80698,1.80701,74100000.0
2005-08-16 14:08:00,1.807,1.807,1.80679,1.80686,56500000.0
2005-08-16 14:09:00,1.80691,1.80691,1.80684,1.80684,6100000.0
2005-08-16 14:10:00,1.80675,1.80695,1.80675,1.80677,124200000.0
2005-08-16 14:11:00,1.8065,1.8065,1.80624,1.80636,71200000.0
2005-08-16 14:12:00,1.80633,1.80653,1.80633,1.80644,52400000.0
2005-08-16 14:13:00,1.8065,1.80666,1.8065,1.80653,82200001.0
2005-08-16 14:14:00,1.8065,1.80655,1.8065,1.80653,55500000.0
2005-08-16 14:15:00,1.80649,1.80664,1.80649,1.80659,32700000.0
2005-08-16 14:16:00,1.80665,1.80674,1.80665,1.80671,56199999.0
2005-08-16 14:17:00,1.80678,1.80684,1.80672,1.80677,62899998.0
2005-08-16 14:18:00,1.80675,1.8068,1.80665,1.80665,51400000.0
2005-08-16 14:19:00,1.80672,1.80699,1.80672,1.80699,78900002.0
2005-08-16 14:20:00,1.80687,1.80723,1.80687,1.80721,126200001.0
2005-08-16 14:21:00,1.80712,1.80719,1.80711,1.80711,40199999.0
2005-08-16 14:22:00,1.80712,1.80714,1.80712,1.80714,23800000.0
2005-08-16 14:23:00,1.8072,1.80726,1.80717,1.80725,55800000.0
2005-08-16 14:24:00,1.80728,1.80753,1.80725,1.80746,62000000.0
2005-08-16 14:25:00,1.80749,1.80754,1.80738,1.80744,63499998.0
2005-08-16 14:26:00,1.80758,1.80763,1.80753,1.8076,75599999.0
2005-08-16 14:27:00,1.80759,1.80769,1.80759,1.80766,104899998.0
2005-08-16 14:28:00,1.80753,1.80766,1.80753,1.80763,60400000.0
2005-08-16 14:29:00,1.80758,1.80758,1.80734,1.80755,56500000.0
2005-08-16 14:30:00,1.80782,1.80803,1.80733,1.80741,71400002.0
2005-08-16 14:31:00,1.80741,1.80741,1.80684,1.8071,46700001.0
2005-08-16 14:32:00,1.80703,1.80727,1.80696,1.80712,88200001.0
2005-08-16 14:33:00,1.80683,1.80709,1.80683,1.80702,73100001.0
2005-08-16 14:34:00,1.80697,1.80699,1.80634,1.80648,62000001.0
2005-08-16 14:35:00,1.80653,1.80656,1.80556,1.8056,35000000.0
2005-08-16 14:36:00,1.80567,1.80567,1.80538,1.80556,89799997.0
2005-08-16 14:37:00,1.80565,1.80569,1.80542,1.80567,101800000.0
2005-08-16 14:38:00,1.80561,1.80588,1.80561,1.80588,5200000.0
2005-08-16 14:39:00,1.80593,1.80607,1.80588,1.80588,61199999.0
2005-08-16 14:40:00,1.80555,1.80569,1.80539,1.80552,65100000.0
2005-08-16 14:41:00,1.8055,1.80589,1.8055,1.80589,9300000.0
2005-08-16 14:42:00,1.80595,1.80607,1.8059,1.80598,71500000.0
2005-08-16 14:43:00,1.80603,1.80609,1.80595,1.80595,18400000.0
2005-08-16 14:44:00,1.8056,1.80568,1.80535,1.80542,116499999.0
2005-08-16 14:45:00,1.80536,1.80536,1.80526,1.80532,83499998.0
2005-08-16 14:46:00,1.8055,1.80606,1.8055,1.80606,65900001.0
2005-08-16 14:47:00,1.80598,1.80626,1.80598,1.80609,78100000.0
2005-08-16 14:48:00,1.80606,1.80608,1.80601,1.80608,10900000.0
2005-08-16 14:49:00,1.80655,1.80665,1.80655,1.80665,26300000.0
2005-08-16 14:50:00,1.80711,1.80711,1.80672,1.80673,54600000.0
2005-08-16 14:51:00,1.80682,1.80688,1.80634,1.80639,81600001.0
2005-08-16 14:52:00,1.80626,1.80626,1.80576,1.8059,38200000.0
2005-08-16 14:53:00,1.80597,1.80597,1.80537,1.80537,72100000.0
2005-08-16 14:54:00,1.80524,1.80569,1.80524,1.80562,75099999.0
2005-08-16 14:55:00,1.80555,1.80565,1.80537,1.80539,79000000.0
2005-08-16 14:56:00,1.80492,1.80492,1.80451,1.80451,62700001.0
2005-08-16 14:57:00,1.80418,1.80451,1.80389,1.80442,108399999.0
2005-08-16 14:58:00,1.80467,1.80479,1.80458,1.80477,103700001.0
2005-08-16 14:59:00,1.80458,1.80505,1.8045,1.80501,26600000.0
2005-08-16 15:00:00,1.80483,1.80483,1.80455,1.80458,98700002.0
2005-08-16 15:01:00,1.80452,1.80474,1.80452,1.80467,61799999.0
2005-08-16 15:02:00,1.80468,1.80477,1.80457,1.80466,45500000.0
2005-08-16 15:03:00,1.80449,1.80449,1.80396,1.80405,58100000.0
2005-08-16 15:04:00,1.80417,1.80446,1.80417,1.80445,32300000.0
2005-08-16 15:05:00,1.80454,1.80476,1.80454,1.80476,1400000.0
2005-08-16 15:06:00,1.80467,1.80498,1.80465,1.80498,50700000.0
2005-08-16 15:07:00,1.8051,1.8051,1.80479,1.8048,16800000.0
2005-08-16 15:08:00,1.80472,1.80493,1.8047,1.80487,64900001.0
2005-08-16 15:09:00,1.80498,1.80504,1.80493,1.80498,29300000.0
2005-08-16 15:10:00,1.80493,1.80497,1.80493,1.80497,9500000.0
2005-08-16 15:11:00,1.80502,1.80519,1.80502,1.80506,106300001.0
2005-08-16 15:12:00,1.80507,1.8052,1.80501,1.8052,93299997.0
2005-08-16 15:13:00,1.80526,1.80541,1.80523,1.80541,36300000.0
2005-08-16 15:14:00,1.80534,1.8054,1.80515,1.80515,101600000.0
2005-08-16 15:15:00,1.80519,1.80627,1.80519,1.80627,72599999.0
2005-08-16 15:16:00,1.80633,1.80683,1.80622,1.80683,50300000.0
2005-08-16 15:17:00,1.80712,1.80734,1.80712,1.80734,64000000.0
2005-08-16 15:18:00,1.80739,1.80739,1.807,1.80703,79100002.0
2005-08-16 15:19:00,1.80695,1.80706,1.80662,1.80662,79900000.0
2005-08-16 15:20:00,1.80665,1.8069,1.80665,1.80678,136299999.0
2005-08-16 15:21:00,1.80671,1.80674,1.80654,1.80674,41900000.0
2005-08-16 15:22:00,1.80671,1.80682,1.80669,1.80677,77099999.0
2005-08-16 15:23:00,1.80682,1.80705,1.80682,1.8069,69499998.0
2005-08-16 15:24:00,1.80715,1.80715,1.80678,1.80678,46600000.0
2005-08-16 15:25:00,1.80689,1.80699,1.80687,1.80697,97300001.0
2005-08-16 15:26:00,1.8071,1.80737,1.8071,1.80715,55000000.0
2005-08-16 15:27:00,1.80708,1.80708,1.80687,1.8069,70299998.0
2005-08-16 15:28:00,1.80683,1.80683,1.80659,1.80659,64000001.0
2005-08-16 15:29:00,1.80667,1.80667,1.80616,1.80627,61900000.0
2005-08-16 15:30:00,1.80622,1.80646,1.80622,1.80624,95499999.0
2005-08-16 15:31:00,1.80635,1.8064,1.80625,1.8064,83600000.0
2005-08-16 15:32:00,1.80639,1.80677,1.80639,1.80677,94300000.0
2005-08-16 15:33:00,1.80698,1.80712,1.80687,1.80688,95499999.0
2005-08-16 15:34:00,1.80697,1.80717,1.80676,1.80676,64000001.0
2005-08-16 15:35:00,1.80671,1.80671,1.80647,1.8067,95300002.0
2005-08-16 15:36:00,1.80664,1.80664,1.80647,1.80654,23400000.0
2005-08-16 15:37:00,1.80669,1.80672,1.80662,1.80662,27400000.0
2005-08-16 15:38:00,1.80651,1.80659,1.80638,1.80659,40800000.0
2005-08-16 15:39:00,1.80665,1.80679,1.80665,1.80676,34200000.0
2005-08-16 15:40:00,1.80685,1.80689,1.80656,1.8066,79599998.0
2005-08-16 15:41:00,1.80658,1.80658,1.80649,1.80649,17100000.0
2005-08-16 15:42:00,1.80652,1.80659,1.80647,1.80659,99300000.0
2005-08-16 15:43:00,1.80655,1.80655,1.80636,1.80642,64500000.0
2005-08-16 15:44:00,1.80656,1.80688,1.80656,1.80688,66300000.0
2005-08-16 15:45:00,1.807,1.80702,1.80691,1.80702,51300001.0
2005-08-16 15:46:00,1.80703,1.80703,1.80682,1.80682,56400000.0
2005-08-16 15:47:00,1.80683,1.80691,1.8068,1.8068,57100000.0
2005-08-16 15:48:00,1.80697,1.80697,1.80684,1.80691,52000000.0
2005-08-16 15:49:00,1.80687,1.80695,1.80686,1.80695,88199999.0
2005-08-16 15:50:00,1.80688,1.8069,1.80685,1.80685,44200000.0
2005-08-16 15:51:00,1.80698,1.80701,1.80681,1.80688,65199999.0
2005-08-16 15:52:00,1.80685,1.80716,1.80685,1.80706,70200000.0
2005-08-16 15:53:00,1.80725,1.80731,1.80717,1.80727,48200000.0
2005-08-16 15:54:00,1.80731,1.80739,1.80719,1.80719,66999999.0
2005-08-16 15:55:00,1.80722,1.80722,1.80706,1.80713,56300000.0
2005-08-16 15:56:00,1.8071,1.80726,1.807,1.80723,57800000.0
2005-08-16 15:57:00,1.8072,1.80792,1.8072,1.8079,44400000.0
2005-08-16 15:58:00,1.8078,1.80786,1.80762,1.80777,78700000.0
2005-08-16 15:59:00,1.80776,1.8079,1.80775,1.80781,64900001.0
2005-08-16 16:00:00,1.80785,1.80787,1.80764,1.80764,41999999.0
2005-08-16 16:01:00,1.80773,1.80773,1.80744,1.80755,112300000.0
2005-08-16 16:02:00,1.80752,1.80756,1.80738,1.80741,107900002.0
2005-08-16 16:03:00,1.80737,1.80737,1.80722,1.80724,69599997.0
2005-08-16 16:04:00,1.8072,1.8073,1.80708,1.8073,98599998.0
2005-08-16 16:05:00,1.8074,1.80744,1.80723,1.80744,57800001.0
2005-08-16 16:06:00,1.8074,1.8074,1.80728,1.80728,60799999.0
2005-08-16 16:07:00,1.80731,1.80744,1.80719,1.80719,53600000.0
2005-08-16 16:08:00,1.80722,1.80734,1.80713,1.80734,51200001.0
2005-08-16 16:09:00,1.80731,1.80762,1.8073,1.80762,63599999.0
2005-08-16 16:10:00,1.80767,1.80791,1.80765,1.80765,49400000.0
2005-08-16 16:11:00,1.80758,1.80767,1.80756,1.80767,64599999.0
2005-08-16 16:12:00,1.8076,1.80763,1.8076,1.8076,63400000.0
2005-08-16 16:13:00,1.80758,1.80763,1.8075,1.80763,123100000.0
2005-08-16 16:14:00,1.80753,1.80762,1.80745,1.80762,44000000.0
2005-08-16 16:15:00,1.80767,1.80767,1.80748,1.80749,93600000.0
2005-08-16 16:16:00,1.80738,1.80749,1.80738,1.80747,46400000.0
2005-08-16 16:17:00,1.80745,1.80756,1.80725,1.80725,68500000.0
2005-08-16 16:18:00,1.80719,1.80728,1.80706,1.80706,95099999.0
2005-08-16 16:19:00,1.80712,1.80747,1.80712,1.80746,49600000.0
2005-08-16 16:20:00,1.80739,1.80745,1.80726,1.80745,39900000.0
2005-08-16 16:21:00,1.80755,1.80757,1.80735,1.80757,22200000.0
2005-08-16 16:22:00,1.80756,1.80756,1.80734,1.80748,64500000.0
2005-08-16 16:23:00,1.80732,1.80732,1.8071,1.80718,98900001.0
2005-08-16 16:24:00,1.80712,1.80712,1.80696,1.807,5000000.0
2005-08-16 16:25:00,1.80694,1.80696,1.80693,1.80693,68600000.0
2005-08-16 16:26:00,1.80699,1.80712,1.80699,1.80712,39500000.0
2005-08-16 16:27:00,1.80709,1.80712,1.80704,1.80704,43699999.0
2005-08-16 16:28:00,1.807,1.80767,1.80699,1.80764,78200001.0
2005-08-16 16:29:00,1.80697,1.80709,1.80697,1.80697,54599999.0
2005-08-16 16:30:00,1.80654,1.80654,1.80612,1.8062,84600001.0
2005-08-16 16:31:00,1.8063,1.80646,1.80621,1.80644,77900000.0
2005-08-16 16:32:00,1.80649,1.80662,1.80649,1.80658,68500001.0
2005-08-16 16:33:00,1.80653,1.80661,1.8065,1.80656,26200000.0
2005-08-16 16:34:00,1.80666,1.80694,1.80666,1.80694,71899999.0
2005-08-16 16:35:00,1.80692,1.80695,1.80685,1.80688,68500000.0
2005-08-16 16:36:00,1.80688,1.80695,1.80682,1.8069,68600001.0
2005-08-16 16:37:00,1.80682,1.80693,1.80672,1.80678,30200000.0
2005-08-16 16:38:00,1.80668,1.80701,1.80668,1.80701,69799999.0
2005-08-16 16:39:00,1.80687,1.80709,1.80687,1.80698,49800000.0
2005-08-16 16:40:00,1.80685,1.80685,1.80673,1.80673,17600000.0
2005-08-16 16:41:00,1.80644,1.80681,1.80644,1.80668,60900000.0
2005-08-16 16:42:00,1.80674,1.8068,1.80673,1.80673,83500000.0
2005-08-16 16:43:00,1.80679,1.80685,1.80672,1.80685,95700001.0
2005-08-16 16:44:00,1.80695,1.80695,1.80685,1.8069,9600000.0
2005-08-16 16:45:00,1.80699,1.80703,1.80694,1.80695,36300000.0
2005-08-16 16:46:00,1.80702,1.80702,1.80688,1.80698,105899999.0
2005-08-16 16:47:00,1.80697,1.80707,1.80697,1.807,124499999.0
2005-08-16 16:48:00,1.80703,1.80715,1.80691,1.80715,76400001.0
2005-08-16 16:49:00,1.80725,1.80734,1.8071,1.8071,66199998.0
2005-08-16 16:50:00,1.80711,1.80717,1.80707,1.80711,45100000.0
2005-08-16 16:51:00,1.80707,1.80707,1.80692,1.80705,88400000.0
2005-08-16 16:52:00,1.80702,1.80702,1.80691,1.80691,68600002.0
2005-08-16 16:53:00,1.80691,1.80709,1.80691,1.80705,76599999.0
2005-08-16 16:54:00,1.80699,1.80703,1.80691,1.80695,71700001.0
2005-08-16 16:55:00,1.80697,1.807,1.8069,1.807,70400000.0
2005-08-16 16:56:00,1.80697,1.80712,1.80697,1.80704,31800000.0
2005-08-16 16:57:00,1.80717,1.80743,1.80715,1.80743,137300001.0
2005-08-16 16:58:00,1.80748,1.80778,1.80748,1.8076,75300001.0
2005-08-16 16:59:00,1.80774,1.80924,1.80768,1.80924,27400000.0
2005-08-16 17:00:00,1.80945,1.80976,1.80875,1.80875,85499999.0
2005-08-16 17:01:00,1.80876,1.80919,1.80876,1.80912,48600000.0
2005-08-16 17:02:00,1.80914,1.80998,1.80904,1.80998,94400000.0
2005-08-16 17:03:00,1.81005,1.81054,1.81002,1.81046,30000000.0
2005-08-16 17:04:00,1.81025,1.81043,1.81019,1.81042,111100000.0
2005-08-16 17:05:00,1.81043,1.81054,1.81026,1.81026,39100000.0
2005-08-16 17:06:00,1.81032,1.81032,1.80987,1.80987,73799997.0
2005-08-16 17:07:00,1.80987,1.81,1.80987,1.81,45600000.0
2005-08-16 17:08:00,1.80994,1.81015,1.80974,1.80974,117000001.0
2005-08-16 17:09:00,1.80969,1.80969,1.80966,1.80966,5500000.0
2005-08-16 17:10:00,1.80961,1.80964,1.80948,1.80964,43400000.0
2005-08-16 17:11:00,1.80952,1.80959,1.80945,1.80957,94999998.0
2005-08-16 17:12:00,1.80951,1.80951,1.80929,1.80948,108999999.0
2005-08-16 17:13:00,1.8095,1.8095,1.80932,1.80932,64399998.0
2005-08-16 17:14:00,1.8094,1.8094,1.80931,1.80932,35400001.0
2005-08-16 17:15:00,1.80918,1.80939,1.80918,1.80931,52100000.0
2005-08-16 17:16:00,1.80933,1.80945,1.80931,1.80931,63500000.0
2005-08-16 17:17:00,1.80928,1.80931,1.80928,1.80929,13800000.0
2005-08-16 17:18:00,1.80938,1.80947,1.80938,1.80947,4000000.0
2005-08-16 17:19:00,1.80945,1.80946,1.80939,1.80939,12300000.0
2005-08-16 17:20:00,1.80937,1.80946,1.80937,1.8094,87899999.0
2005-08-16 17:21:00,1.80943,1.80953,1.80942,1.80953,53300000.0
2005-08-16 17:22:00,1.80953,1.80953,1.80943,1.80953,28999999.0
2005-08-16 17:23:00,1.80948,1.80948,1.80943,1.80945,96700000.0
2005-08-16 17:24:00,1.80953,1.80953,1.80941,1.80948,73100000.0
2005-08-16 17:25:00,1.80947,1.80949,1.80938,1.80938,65899999.0
2005-08-16 17:26:00,1.80949,1.80952,1.80939,1.80942,33499999.0
2005-08-16 17:27:00,1.80956,1.80963,1.80952,1.80957,76299999.0
2005-08-16 17:28:00,1.80957,1.80959,1.80944,1.80956,57299999.0
2005-08-16 17:29:00,1.80958,1.80966,1.80949,1.80966,98300001.0
2005-08-16 17:30:00,1.80956,1.80971,1.8095,1.80954,121899999.0
2005-08-16 17:31:00,1.80949,1.80964,1.80944,1.80944,87199999.0
2005-08-16 17:32:00,1.80944,1.80951,1.80934,1.80934,40599999.0
2005-08-16 17:33:00,1.80945,1.80953,1.80938,1.80938,51800000.0
2005-08-16 17:34:00,1.80945,1.80956,1.80933,1.80956,104000000.0
2005-08-16 17:35:00,1.80958,1.80961,1.80952,1.80952,90200001.0
2005-08-16 17:36:00,1.80952,1.80959,1.80943,1.80948,61600001.0
2005-08-16 17:37:00,1.80948,1.80952,1.80937,1.80942,58100000.0
2005-08-16 17:38:00,1.80953,1.80982,1.80953,1.80974,27500000.0
2005-08-16 17:39:00,1.8098,1.8098,1.80968,1.80968,19200000.0
2005-08-16 17:40:00,1.80977,1.80987,1.80977,1.80987,71599999.0
2005-08-16 17:41:00,1.81002,1.81015,1.81002,1.8101,51000000.0
2005-08-16 17:42:00,1.81007,1.81023,1.81007,1.81023,47500000.0
2005-08-16 17:43:00,1.81035,1.81047,1.81021,1.81047,54600000.0
2005-08-16 17:44:00,1.8107,1.81098,1.8107,1.81098,12300000.0
2005-08-16 17:45:00,1.81098,1.81098,1.8105,1.81055,54199999.0
2005-08-16 17:46:00,1.81039,1.81057,1.81036,1.81036,66800000.0
2005-08-16 17:47:00,1.81038,1.81038,1.81018,1.81021,99900003.0
2005-08-16 17:48:00,1.81017,1.81018,1.8101,1.8101,11900000.0
2005-08-16 17:49:00,1.81005,1.81016,1.80997,1.81016,49700001.0
2005-08-16 17:50:00,1.81006,1.8101,1.81002,1.81007,77800002.0
2005-08-16 17:51:00,1.81012,1.81019,1.80992,1.81,42600000.0
2005-08-16 17:52:00,1.80985,1.80985,1.8095,1.80955,27500000.0
2005-08-16 17:53:00,1.80952,1.80962,1.80952,1.80956,54700000.0
2005-08-16 17:54:00,1.80947,1.80947,1.80932,1.80938,36399999.0
2005-08-16 17:55:00,1.80939,1.80953,1.80939,1.80953,36800000.0
2005-08-16 17:56:00,1.80946,1.80946,1.80937,1.80944,61600000.0
2005-08-16 17:57:00,1.80942,1.80949,1.80942,1.80942,23700000.0
2005-08-16 17:58:00,1.80945,1.80949,1.80922,1.80922,114000000.0
2005-08-16 17:59:00,1.80915,1.80919,1.80908,1.80911,47599999.0
2005-08-16 18:00:00,1.80911,1.80911,1.80847,1.80847,60799999.0
2005-08-16 18:01:00,1.80836,1.80867,1.80798,1.80867,788299997.0
2005-08-16 18:02:00,1.80877,1.80892,1.80876,1.80892,893000003.0
2005-08-16 18:03:00,1.80896,1.80915,1.8089,1.80905,1340100000.0
2005-08-16 18:04:00,1.80915,1.80924,1.80907,1.80912,1012000006.0
2005-08-16 18:05:00,1.80905,1.80911,1.80893,1.80897,1167850004.0
2005-08-16 18:06:00,1.80899,1.80907,1.80893,1.80897,1100400000.0
2005-08-16 18:07:00,1.80898,1.80907,1.80892,1.80897,1113899997.0
2005-08-16 18:08:00,1.80882,1.80882,1.80856,1.80868,1108599994.0
2005-08-16 18:09:00,1.80872,1.80884,1.80869,1.80883,560199995.0
2005-08-16 18:10:00,1.8088,1.8088,1.80865,1.80865,762999996.0
2005-08-16 18:11:00,1.80882,1.80913,1.80882,1.80913,509500001.0
2005-08-16 18:12:00,1.80908,1.80914,1.80897,1.809,806600000.0
2005-08-16 18:13:00,1.809,1.80905,1.80895,1.809,649700000.0
2005-08-16 18:14:00,1.809,1.80907,1.80895,1.809,726399999.0
2005-08-16 18:15:00,1.809,1.809,1.80882,1.80882,825699999.0
2005-08-16 18:16:00,1.80891,1.809,1.80873,1.80887,775200003.0
2005-08-16 18:17:00,1.80892,1.80892,1.80872,1.80873,371000001.0
2005-08-16 18:18:00,1.80871,1.80882,1.80864,1.80866,722999999.0
2005-08-16 18:19:00,1.80861,1.80861,1.80812,1.80812,603099999.0
2005-08-16 18:20:00,1.8081,1.80822,1.80791,1.80798,490599998.0
2005-08-16 18:21:00,1.80791,1.80791,1.80773,1.80775,687400000.0
2005-08-16 18:22:00,1.80775,1.80784,1.8077,1.80772,468799998.0
2005-08-16 18:23:00,1.80785,1.80791,1.80775,1.80778,865799997.0
2005-08-16 18:24:00,1.80791,1.80867,1.8077,1.80794,714899995.0
2005-08-16 18:25:00,1.80765,1.80775,1.80754,1.80765,723699996.0
2005-08-16 18:26:00,1.80762,1.80781,1.80755,1.80777,481699998.0
2005-08-16 18:27:00,1.80778,1.80793,1.80772,1.80793,842296988.0
2005-08-16 18:28:00,1.80791,1.80802,1.80787,1.80787,384399999.0
2005-08-16 18:29:00,1.80785,1.8082,1.80785,1.8082,819699997.0
2005-08-16 18:30:00,1.80825,1.80828,1.80815,1.80818,623700003.0
2005-08-16 18:31:00,1.8084,1.80845,1.80835,1.8084,455200000.0
2005-08-16 18:32:00,1.80838,1.80838,1.80825,1.80825,507100002.0
2005-08-16 18:33:00,1.80823,1.80857,1.80823,1.80845,702699995.0
2005-08-16 18:34:00,1.80837,1.80839,1.80821,1.80825,790199997.0
2005-08-16 18:35:00,1.80823,1.80831,1.80817,1.80818,335900002.0
2005-08-16 18:36:00,1.80811,1.80811,1.80794,1.80805,96100001.0
2005-08-16 18:37:00,1.80805,1.80813,1.80798,1.80809,71700000.0
2005-08-16 18:38:00,1.80818,1.8084,1.80818,1.8084,143300001.0
2005-08-16 18:39:00,1.80837,1.8084,1.80826,1.80827,171900001.0
2005-08-16 18:40:00,1.80821,1.80822,1.80802,1.80802,426370002.0
2005-08-16 18:41:00,1.808,1.80813,1.80793,1.80805,305299998.0
2005-08-16 18:42:00,1.80793,1.80803,1.80777,1.80777,125499998.0
2005-08-16 18:43:00,1.80772,1.80772,1.80752,1.80752,160000001.0
2005-08-16 18:44:00,1.80745,1.8076,1.80745,1.80748,401799998.0
2005-08-16 18:45:00,1.80749,1.80756,1.80745,1.80747,213400000.0
2005-08-16 18:46:00,1.80747,1.80803,1.80747,1.80779,194500001.0
2005-08-16 18:47:00,1.80766,1.80792,1.80766,1.80787,184700000.0
2005-08-16 18:48:00,1.80786,1.80804,1.80783,1.80783,303600001.0
2005-08-16 18:49:00,1.80782,1.80789,1.80782,1.80788,98599999.0
2005-08-16 18:50:00,1.80784,1.80784,1.80767,1.80767,184999999.0
2005-08-16 18:51:00,1.80769,1.80775,1.80758,1.80768,514500001.0
2005-08-16 18:52:00,1.80754,1.80763,1.80734,1.80747,650349998.0
2005-08-16 18:53:00,1.80733,1.80733,1.80688,1.80688,431400000.0
2005-08-16 18:54:00,1.80688,1.80727,1.80688,1.80705,327099999.0
2005-08-16 18:55:00,1.80708,1.80708,1.80683,1.80683,609999999.0
2005-08-16 18:56:00,1.8068,1.80685,1.80672,1.80678,284100002.0
2005-08-16 18:57:00,1.80668,1.80673,1.80655,1.80659,377900003.0
2005-08-16 18:58:00,1.80654,1.80666,1.80641,1.80652,685299999.0
2005-08-16 18:59:00,1.80643,1.80651,1.80627,1.80627,574900001.0
2005-08-16 19:00:00,1.80627,1.80627,1.80587,1.80587,232399999.0
2005-08-16 19:01:00,1.80592,1.80592,1.8058,1.80587,74999999.0
2005-08-16 19:02:00,1.8059,1.80595,1.80585,1.80587,333400002.0
2005-08-16 19:03:00,1.80596,1.80618,1.80596,1.80613,582100000.0
2005-08-16 19:04:00,1.80625,1.80625,1.80618,1.80625,289099999.0
2005-08-16 19:05:00,1.80642,1.80683,1.80631,1.80682,140200000.0
2005-08-16 19:06:00,1.80625,1.80625,1.8061,1.80625,697099997.0
2005-08-16 19:07:00,1.80625,1.80625,1.80618,1.80625,372399998.0
2005-08-16 19:08:00,1.8065,1.80666,1.80625,1.80645,503500000.0
2005-08-16 19:09:00,1.80625,1.80625,1.80615,1.80625,276299998.0
2005-08-16 19:10:00,1.80618,1.80618,1.80599,1.80599,381500004.0
2005-08-16 19:11:00,1.806,1.80605,1.80598,1.80598,165800001.0
2005-08-16 19:12:00,1.80604,1.80619,1.80604,1.80616,245899999.0
2005-08-16 19:13:00,1.80624,1.80625,1.80609,1.80625,432399999.0
2005-08-16 19:14:00,1.80625,1.80651,1.80625,1.80651,221999999.0
2005-08-16 19:15:00,1.80652,1.80652,1.80629,1.8064,337869999.0
2005-08-16 19:16:00,1.80643,1.80675,1.80643,1.80675,166800001.0
2005-08-16 19:17:00,1.80685,1.80691,1.80684,1.80686,253700002.0
2005-08-16 19:18:00,1.80682,1.80682,1.80655,1.80657,271099999.0
2005-08-16 19:19:00,1.80655,1.80655,1.80645,1.80655,342399998.0
2005-08-16 19:20:00,1.80654,1.80687,1.80652,1.80652,425100007.0
2005-08-16 19:21:00,1.80661,1.80716,1.80661,1.80699,373500000.0
2005-08-16 19:22:00,1.80703,1.80716,1.80703,1.8071,343300001.0
2005-08-16 19:23:00,1.80707,1.80722,1.80699,1.80699,327200005.0
2005-08-16 19:24:00,1.80693,1.80693,1.80667,1.80691,151199999.0
2005-08-16 19:25:00,1.80697,1.80697,1.80674,1.80685,88999998.0
2005-08-16 19:26:00,1.80688,1.80691,1.80672,1.8068,310100002.0
2005-08-16 19:27:00,1.80693,1.80704,1.80689,1.80698,550850002.0
2005-08-16 19:28:00,1.80702,1.80714,1.80697,1.80708,309300000.0
2005-08-16 19:29:00,1.80698,1.80715,1.80698,1.80701,296600000.0
2005-08-16 19:30:00,1.80694,1.80708,1.80693,1.80693,555899998.0
2005-08-16 19:31:00,1.80692,1.80703,1.80688,1.80695,294000001.0
2005-08-16 19:32:00,1.807,1.80715,1.80693,1.80693,393900000.0
2005-08-16 19:33:00,1.80691,1.80702,1.80688,1.80702,265000001.0
2005-08-16 19:34:00,1.80694,1.80694,1.80683,1.8069,288899999.0
2005-08-16 19:35:00,1.8069,1.80696,1.80681,1.80687,363500000.0
2005-08-16 19:36:00,1.80686,1.80699,1.80682,1.80683,352300000.0
2005-08-16 19:37:00,1.80679,1.80716,1.80679,1.80716,254499997.0
2005-08-16 19:38:00,1.80718,1.80718,1.80712,1.80712,70399999.0
2005-08-16 19:39:00,1.80711,1.8072,1.80707,1.8072,182900000.0
2005-08-16 19:40:00,1.80725,1.80753,1.80725,1.80749,443500001.0
2005-08-16 19:41:00,1.8075,1.80764,1.8075,1.80753,412800001.0
2005-08-16 19:42:00,1.80745,1.80745,1.80722,1.80743,215400003.0
2005-08-16 19:43:00,1.80742,1.80745,1.80722,1.80735,126200001.0
2005-08-16 19:44:00,1.8074,1.80748,1.80735,1.8074,445500000.0
2005-08-16 19:45:00,1.8074,1.80743,1.80733,1.80743,155799998.0
2005-08-16 19:46:00,1.80745,1.80745,1.80737,1.8074,243800005.0
2005-08-16 19:47:00,1.80742,1.80751,1.80742,1.8075,90899999.0
2005-08-16 19:48:00,1.80762,1.80789,1.80747,1.80763,134100000.0
2005-08-16 19:49:00,1.80755,1.80755,1.80748,1.80755,314999999.0
2005-08-16 19:50:00,1.80755,1.80755,1.80748,1.80755,315699999.0
2005-08-16 19:51:00,1.80748,1.8075,1.80736,1.80738,274900002.0
2005-08-16 19:52:00,1.80736,1.80744,1.80736,1.80739,148299999.0
2005-08-16 19:53:00,1.80743,1.80743,1.80734,1.80743,83600001.0
2005-08-16 19:54:00,1.80745,1.8075,1.80745,1.80749,104400000.0
2005-08-16 19:55:00,1.80749,1.80811,1.80749,1.80811,83900000.0
2005-08-16 19:56:00,1.80816,1.80816,1.80793,1.80793,319899997.0
2005-08-16 19:57:00,1.80791,1.80802,1.80784,1.8079,350099996.0
2005-08-16 19:58:00,1.80793,1.80809,1.80793,1.808,337299998.0
2005-08-16 19:59:00,1.808,1.8083,1.80799,1.8083,331799995.0
2005-08-16 20:00:00,1.80818,1.80828,1.808,1.808,190600000.0
2005-08-16 20:01:00,1.80792,1.80794,1.80758,1.80792,155600000.0
2005-08-16 20:02:00,1.80798,1.80809,1.80797,1.80807,212500000.0
2005-08-16 20:03:00,1.80811,1.80823,1.80795,1.80795,75600000.0
2005-08-16 20:04:00,1.80786,1.80802,1.80785,1.80785,236400000.0
2005-08-16 20:05:00,1.80786,1.80811,1.80786,1.8081,170700001.0
2005-08-16 20:06:00,1.80811,1.80822,1.80811,1.80818,186500001.0
2005-08-16 20:07:00,1.80817,1.8082,1.80811,1.80811,106800001.0
2005-08-16 20:08:00,1.80815,1.80815,1.80808,1.80815,304599999.0
2005-08-16 20:09:00,1.80811,1.80851,1.80811,1.80845,110200003.0
2005-08-16 20:10:00,1.80854,1.80854,1.80817,1.80834,127999999.0
2005-08-16 20:11:00,1.80844,1.80844,1.80836,1.80836,92399998.0
2005-08-16 20:12:00,1.80833,1.8084,1.80819,1.80837,392300004.0
2005-08-16 20:13:00,1.80837,1.80845,1.80835,1.80835,135599999.0
2005-08-16 20:14:00,1.80835,1.80835,1.80811,1.80811,131199999.0
2005-08-16 20:15:00,1.80808,1.8082,1.80808,1.80811,357099996.0
2005-08-16 20:16:00,1.80809,1.80833,1.80809,1.80825,85900000.0
2005-08-16 20:17:00,1.80829,1.80842,1.80814,1.80814,37400000.0
2005-08-16 20:18:00,1.8081,1.80817,1.80808,1.8081,94700000.0
2005-08-16 20:19:00,1.80817,1.80847,1.80815,1.80847,194899998.0
2005-08-16 20:20:00,1.80853,1.8086,1.80807,1.80824,319200000.0
2005-08-16 20:21:00,1.80819,1.80821,1.80813,1.80819,182400000.0
2005-08-16 20:22:00,1.80823,1.80846,1.80823,1.80846,130400000.0
2005-08-16 20:23:00,1.80845,1.80848,1.80819,1.80819,289349997.0
2005-08-16 20:24:00,1.80815,1.80815,1.80797,1.80807,174899997.0
2005-08-16 20:25:00,1.80809,1.80815,1.80801,1.80815,450499998.0
2005-08-16 20:26:00,1.80808,1.80818,1.80799,1.80801,555699994.0
2005-08-16 20:27:00,1.80808,1.80814,1.80803,1.80809,309900000.0
2005-08-16 20:28:00,1.80802,1.80805,1.80795,1.808,341800000.0
2005-08-16 20:29:00,1.80804,1.80804,1.80796,1.80798,264300000.0
2005-08-16 20:30:00,1.80799,1.80804,1.80792,1.80795,847900000.0
2005-08-16 20:31:00,1.80796,1.8081,1.80795,1.80808,504600003.0
2005-08-16 20:32:00,1.8081,1.80823,1.80803,1.80819,715550002.0
2005-08-16 20:33:00,1.80818,1.80823,1.80809,1.80811,232900003.0
2005-08-16 20:34:00,1.80815,1.80815,1.8081,1.8081,205200003.0
2005-08-16 20:35:00,1.8081,1.80815,1.80808,1.80808,121499999.0
2005-08-16 20:36:00,1.80826,1.80839,1.80794,1.80839,214450000.0
2005-08-16 20:37:00,1.80808,1.8081,1.80799,1.80806,158100000.0
2005-08-16 20:38:00,1.80805,1.80813,1.80796,1.80801,267299998.0
2005-08-16 20:39:00,1.80805,1.80808,1.80795,1.808,200199999.0
2005-08-16 20:40:00,1.80801,1.80813,1.808,1.80809,171599998.0
2005-08-16 20:41:00,1.80808,1.80843,1.80808,1.80827,166900000.0
2005-08-16 20:42:00,1.80829,1.80834,1.80819,1.80826,42400000.0
2005-08-16 20:43:00,1.80832,1.80845,1.8083,1.80835,221299999.0
2005-08-16 20:44:00,1.8082,1.80825,1.8082,1.80825,348000000.0
2005-08-16 20:45:00,1.80822,1.80823,1.80811,1.80823,70500000.0
2005-08-16 20:46:00,1.8083,1.80853,1.8083,1.80853,197699998.0
2005-08-16 20:47:00,1.80846,1.80853,1.80821,1.80853,509899997.0
2005-08-16 20:48:00,1.80852,1.80855,1.80848,1.80855,155700001.0
2005-08-16 20:49:00,1.80855,1.80862,1.8084,1.80862,103900003.0
2005-08-16 20:50:00,1.80857,1.80869,1.80857,1.80865,410100001.0
2005-08-16 20:51:00,1.80866,1.80872,1.80857,1.80863,299799999.0
2005-08-16 20:52:00,1.80873,1.80899,1.80848,1.80875,195599999.0
2005-08-16 20:53:00,1.80867,1.80911,1.80867,1.80911,728750000.0
2005-08-16 20:54:00,1.80963,1.80963,1.80875,1.80883,273400004.0
2005-08-16 20:55:00,1.80884,1.80907,1.80884,1.80907,321000002.0
2005-08-16 20:56:00,1.80908,1.80913,1.80901,1.80908,446199999.0
2005-08-16 20:57:00,1.8091,1.80917,1.80905,1.8091,558199997.0
2005-08-16 20:58:00,1.80915,1.80915,1.80902,1.8091,178499999.0
2005-08-16 20:59:00,1.80908,1.80913,1.80896,1.809,613299992.0
2005-08-16 21:00:00,1.8091,1.80928,1.80894,1.80925,451400001.0
2005-08-16 21:01:00,1.80925,1.80948,1.80925,1.80948,286900000.0
2005-08-16 21:02:00,1.80948,1.80954,1.8094,1.80954,259499994.0
2005-08-16 21:03:00,1.80946,1.80946,1.80908,1.80929,131700002.0
2005-08-16 21:04:00,1.80927,1.80927,1.80915,1.80915,168000000.0
2005-08-16 21:05:00,1.80913,1.80929,1.80913,1.80929,283100002.0
2005-08-16 21:06:00,1.80924,1.80929,1.80912,1.80927,216600001.0
2005-08-16 21:07:00,1.8093,1.80934,1.80917,1.80927,93900000.0
2005-08-16 21:08:00,1.8094,1.80948,1.8094,1.80942,41400000.0
2005-08-16 21:09:00,1.80938,1.80945,1.80935,1.80935,162499999.0
2005-08-16 21:10:00,1.8096,1.80975,1.80937,1.80965,119899998.0
2005-08-16 21:11:00,1.80944,1.80968,1.80944,1.80956,74300000.0
2005-08-16 21:12:00,1.8098,1.80985,1.80972,1.80983,71200001.0
2005-08-16 21:13:00,1.80984,1.81008,1.80984,1.80988,193700000.0
2005-08-16 21:14:00,1.8099,1.80995,1.80985,1.8099,347799996.0
2005-08-16 21:15:00,1.8099,1.8099,1.80958,1.80958,332000002.0
2005-08-16 21:16:00,1.80965,1.80985,1.80956,1.80985,87199998.0
2005-08-16 21:17:00,1.80991,1.81001,1.80986,1.81001,185099998.0
2005-08-16 21:18:00,1.8101,1.8103,1.8101,1.81022,39900000.0
2005-08-16 21:19:00,1.81032,1.81032,1.81016,1.81032,96900000.0
2005-08-16 21:20:00,1.81035,1.81035,1.81025,1.81032,331100002.0
2005-08-16 21:21:00,1.81034,1.81051,1.81034,1.81048,133500000.0
2005-08-16 21:22:00,1.81048,1.8105,1.81024,1.81024,178000001.0
2005-08-16 21:23:00,1.81028,1.81032,1.81028,1.81032,3200000.0
2005-08-16 21:24:00,1.8103,1.8103,1.81025,1.8103,194699998.0
2005-08-16 21:25:00,1.81026,1.81026,1.8101,1.8101,96700000.0
2005-08-16 21:26:00,1.81013,1.81018,1.81013,1.81018,57500000.0
2005-08-16 21:27:00,1.81018,1.81019,1.81002,1.81002,120399999.0
2005-08-16 21:28:00,1.81,1.81005,1.80991,1.80998,316799995.0
2005-08-16 21:29:00,1.80992,1.80992,1.80988,1.80988,9800000.0
2005-08-16 21:30:00,1.80978,1.80978,1.80972,1.80972,8100000.0
2005-08-16 21:31:00,1.80972,1.80984,1.80957,1.80957,88400001.0
2005-08-16 21:32:00,1.80957,1.80973,1.80952,1.80973,228799999.0
2005-08-16 21:33:00,1.80977,1.80983,1.80972,1.80981,388500006.0
2005-08-16 21:34:00,1.80985,1.80985,1.80975,1.80975,322500003.0
2005-08-16 21:35:00,1.80983,1.80987,1.80983,1.80984,27000000.0
2005-08-16 21:36:00,1.8099,1.81012,1.8099,1.8099,65800000.0
2005-08-16 21:37:00,1.80986,1.80995,1.80982,1.80995,138800000.0
2005-08-16 21:38:00,1.80991,1.80993,1.80983,1.80983,117799999.0
2005-08-16 21:39:00,1.80992,1.81002,1.80992,1.81002,39700000.0
2005-08-16 21:40:00,1.80998,1.80998,1.8098,1.8099,171600001.0
2005-08-16 21:41:00,1.80987,1.80992,1.80974,1.80984,94899999.0
2005-08-16 21:42:00,1.80983,1.80996,1.80983,1.80996,247699996.0
2005-08-16 21:43:00,1.80995,1.80998,1.80995,1.80995,50500000.0
2005-08-16 21:44:00,1.80996,1.81003,1.80996,1.81002,124700000.0
2005-08-16 21:45:00,1.81002,1.81005,1.81002,1.81005,121699999.0
2005-08-16 21:46:00,1.81003,1.81003,1.80987,1.80987,146899998.0
2005-08-16 21:47:00,1.81031,1.81031,1.80997,1.81024,194400000.0
2005-08-16 21:48:00,1.80983,1.80999,1.80983,1.80989,64700000.0
2005-08-16 21:49:00,1.80995,1.80998,1.80995,1.80998,129600000.0
2005-08-16 21:50:00,1.80998,1.80998,1.80995,1.80995,9200000.0
2005-08-16 21:51:00,1.81009,1.81038,1.81009,1.81025,161299999.0
2005-08-16 21:52:00,1.81,1.81005,1.80995,1.81003,72600000.0
2005-08-16 21:53:00,1.81005,1.81005,1.81,1.81,34200000.0
2005-08-16 21:54:00,1.81005,1.81005,1.80995,1.80995,103100001.0
2005-08-16 21:55:00,1.80997,1.81005,1.80995,1.81,167700001.0
2005-08-16 21:56:00,1.81,1.81005,1.81,1.81005,87900001.0
2005-08-16 21:57:00,1.81002,1.81002,1.8099,1.8099,85699999.0
2005-08-16 21:58:00,1.8099,1.8099,1.80987,1.8099,94600001.0
2005-08-16 21:59:00,1.80987,1.80999,1.80977,1.80977,482099999.0
2005-08-16 22:00:00,1.80983,1.80998,1.80983,1.80989,231299997.0
2005-08-16 22:01:00,1.80995,1.80995,1.80987,1.80988,105099998.0
2005-08-16 22:02:00,1.8099,1.80995,1.80985,1.80995,138199999.0
2005-08-16 22:03:00,1.80988,1.80988,1.80982,1.80988,61599999.0
2005-08-16 22:04:00,1.80987,1.80995,1.80987,1.8099,305600002.0
2005-08-16 22:05:00,1.81001,1.81024,1.80997,1.81016,185600003.0
2005-08-16 22:06:00,1.80991,1.81,1.80991,1.80997,17400000.0
2005-08-16 22:07:00,1.81027,1.81027,1.8101,1.81016,59199999.0
2005-08-16 22:08:00,1.80999,1.80999,1.8099,1.8099,54500000.0
2005-08-16 22:09:00,1.80993,1.80997,1.80993,1.80997,3200000.0
2005-08-16 22:10:00,1.80997,1.80997,1.80992,1.80993,37100000.0
2005-08-16 22:11:00,1.8099,1.80995,1.80985,1.8099,51299999.0
2005-08-16 22:12:00,1.8099,1.80993,1.80985,1.80987,159399999.0
2005-08-16 22:13:00,1.8099,1.80993,1.8099,1.8099,48100000.0
2005-08-16 22:14:00,1.8099,1.8099,1.8099,1.8099,71800002.0
2005-08-16 22:15:00,1.8099,1.8099,1.80959,1.80977,302500001.0
2005-08-16 22:16:00,1.80981,1.80985,1.80971,1.80974,228100001.0
2005-08-16 22:17:00,1.8098,1.80985,1.8097,1.80985,56100000.0
2005-08-16 22:18:00,1.80985,1.80985,1.80975,1.80975,146000001.0
2005-08-16 22:19:00,1.80978,1.80985,1.80978,1.80981,30700000.0
2005-08-16 22:20:00,1.8098,1.80985,1.80977,1.80977,109300000.0
2005-08-16 22:21:00,1.80977,1.80977,1.80966,1.80973,159100001.0
2005-08-16 22:22:00,1.80976,1.80987,1.80976,1.80983,88100000.0
2005-08-16 22:23:00,1.80989,1.81011,1.80986,1.80988,161300000.0
2005-08-16 22:24:00,1.8099,1.81,1.80988,1.80995,70400001.0
2005-08-16 22:25:00,1.80998,1.81,1.80995,1.80998,72800000.0
2005-08-16 22:26:00,1.8102,1.8102,1.81009,1.81016,103100001.0
2005-08-16 22:27:00,1.81,1.81005,1.80993,1.81,67000001.0
2005-08-16 22:28:00,1.81003,1.81003,1.80987,1.80992,91800002.0
2005-08-16 22:29:00,1.8099,1.80998,1.80983,1.80985,235599998.0
2005-08-16 22:30:00,1.80987,1.8099,1.80985,1.80985,48800000.0
2005-08-16 22:31:00,1.80985,1.80985,1.80983,1.80985,59200000.0
2005-08-16 22:32:00,1.81003,1.8101,1.80996,1.80998,152500001.0
2005-08-16 22:33:00,1.80985,1.8099,1.80985,1.80985,123200000.0
2005-08-16 22:34:00,1.80986,1.81006,1.80986,1.80998,253199999.0
2005-08-16 22:35:00,1.8101,1.81042,1.8101,1.81042,53799999.0
2005-08-16 22:36:00,1.81038,1.81038,1.81024,1.81036,32199999.0
2005-08-16 22:37:00,1.81055,1.81055,1.8105,1.8105,83200000.0
2005-08-16 22:38:00,1.81043,1.81051,1.81043,1.81051,47800001.0
2005-08-16 22:39:00,1.81048,1.81048,1.81043,1.81048,62399999.0
2005-08-16 22:40:00,1.81051,1.81059,1.81051,1.81059,71100000.0
2005-08-16 22:41:00,1.81058,1.8107,1.81056,1.81067,71500001.0
2005-08-16 22:42:00,1.81092,1.81093,1.81036,1.81077,87700001.0
2005-08-16 22:43:00,1.81052,1.81052,1.81036,1.81037,128800001.0
2005-08-16 22:44:00,1.81045,1.81045,1.81038,1.81043,106400001.0
2005-08-16 22:45:00,1.81043,1.81045,1.8104,1.81045,101599999.0
2005-08-16 22:46:00,1.8105,1.81063,1.8105,1.81055,44100000.0
2005-08-16 22:47:00,1.81059,1.81083,1.81058,1.81083,80300000.0
2005-08-16 22:48:00,1.81093,1.81096,1.81083,1.81083,46800000.0
2005-08-16 22:49:00,1.81087,1.81096,1.81086,1.81086,75600000.0
2005-08-16 22:50:00,1.81088,1.81108,1.81088,1.81106,32200000.0
2005-08-16 22:51:00,1.81097,1.81102,1.81091,1.81098,60900001.0
2005-08-16 22:52:00,1.81097,1.81097,1.81077,1.81077,34100001.0
2005-08-16 22:53:00,1.81076,1.81077,1.8105,1.81065,21100000.0
2005-08-16 22:54:00,1.81077,1.81114,1.81074,1.81107,60299998.0
2005-08-16 22:55:00,1.81055,1.8106,1.81055,1.8106,19100000.0
2005-08-16 22:56:00,1.81057,1.81065,1.81054,1.8106,74300001.0
2005-08-16 22:57:00,1.81067,1.81083,1.81067,1.81083,9200000.0
2005-08-16 22:58:00,1.81079,1.81091,1.81079,1.81085,52600000.0
2005-08-16 22:59:00,1.81093,1.81098,1.81088,1.81094,75900000.0
2005-08-16 23:00:00,1.81089,1.81121,1.81079,1.81121,68799999.0
2005-08-16 23:01:00,1.81113,1.8113,1.81105,1.81118,85799999.0
2005-08-16 23:02:00,1.81115,1.81127,1.81098,1.81126,77700001.0
2005-08-16 23:03:00,1.81115,1.81131,1.81095,1.81122,82799997.0
2005-08-16 23:04:00,1.81121,1.8113,1.811,1.81126,109199999.0
2005-08-16 23:05:00,1.81102,1.81122,1.81096,1.81117,90500000.0
2005-08-16 23:06:00,1.81117,1.81124,1.81092,1.81107,81800000.0
2005-08-16 23:07:00,1.8111,1.81121,1.81089,1.81099,78700001.0
2005-08-16 23:08:00,1.81112,1.81113,1.81076,1.81094,50500001.0
2005-08-16 23:09:00,1.81088,1.81111,1.81084,1.81088,94600000.0
2005-08-16 23:10:00,1.81063,1.81082,1.81054,1.81062,110499997.0
2005-08-16 23:11:00,1.81068,1.81075,1.81054,1.81061,84199998.0
2005-08-16 23:12:00,1.81047,1.81088,1.81047,1.81055,46800001.0
2005-08-16 23:13:00,1.8107,1.8107,1.81035,1.8105,75400000.0
2005-08-16 23:14:00,1.8104,1.81062,1.81027,1.81047,133600001.0
2005-08-16 23:15:00,1.81055,1.8109,1.81055,1.81086,20800000.0
2005-08-16 23:16:00,1.81085,1.81097,1.81066,1.81096,79000000.0
2005-08-16 23:17:00,1.81073,1.81105,1.81063,1.81105,109300001.0
2005-08-16 23:18:00,1.81101,1.81101,1.81049,1.81049,99200002.0
2005-08-16 23:19:00,1.81043,1.81049,1.81042,1.81045,54999999.0
2005-08-16 23:20:00,1.81077,1.81077,1.81047,1.81049,39400001.0
2005-08-16 23:21:00,1.81048,1.81055,1.81045,1.81055,40300000.0
2005-08-16 23:22:00,1.81045,1.81053,1.81041,1.81053,70500000.0
2005-08-16 23:23:00,1.8108,1.8108,1.81059,1.81072,72799999.0
2005-08-16 23:24:00,1.81049,1.81049,1.81012,1.81012,24000000.0
2005-08-16 23:25:00,1.81012,1.81026,1.81005,1.81005,43299999.0
2005-08-16 23:26:00,1.81018,1.81023,1.81002,1.81005,58200001.0
2005-08-16 23:27:00,1.81003,1.8103,1.81,1.81007,108899999.0
2005-08-16 23:28:00,1.81003,1.81025,1.80993,1.8101,58100000.0
2005-08-16 23:29:00,1.81045,1.81051,1.81023,1.81024,63850001.0
2005-08-16 23:30:00,1.81015,1.8105,1.81015,1.81035,91800000.0
2005-08-16 23:31:00,1.81027,1.81035,1.81017,1.81025,42600000.0
2005-08-16 23:32:00,1.81023,1.81037,1.81019,1.81023,44200000.0
2005-08-16 23:33:00,1.81015,1.81023,1.80998,1.81013,73600000.0
2005-08-16 23:34:00,1.81006,1.81031,1.80998,1.81031,95000002.0
2005-08-16 23:35:00,1.81025,1.81025,1.81011,1.81015,37300000.0
2005-08-16 23:36:00,1.81012,1.81023,1.81003,1.81015,62000000.0
2005-08-16 23:37:00,1.81015,1.81031,1.80999,1.81019,82000000.0
2005-08-16 23:38:00,1.81017,1.81026,1.81007,1.81013,54600001.0
2005-08-16 23:39:00,1.80998,1.80998,1.80998,1.80998,13600000.0
2005-08-16 23:40:00,1.80995,1.80995,1.8099,1.80995,26100000.0
2005-08-16 23:41:00,1.81,1.81009,1.80996,1.80996,69499998.0
2005-08-16 23:42:00,1.80995,1.80995,1.80995,1.80995,300000.0
2005-08-16 23:43:00,1.80988,1.80992,1.80976,1.80992,87600002.0
2005-08-16 23:44:00,1.80983,1.80992,1.80962,1.80972,121800000.0
2005-08-16 23:45:00,1.80968,1.80968,1.80939,1.8095,40499999.0
2005-08-16 23:46:00,1.80949,1.80949,1.80946,1.80946,13600000.0
2005-08-16 23:47:00,1.80962,1.80969,1.80959,1.80962,30600000.0
2005-08-16 23:48:00,1.80983,1.81009,1.80979,1.81009,71000000.0
2005-08-16 23:49:00,1.80965,1.80965,1.80957,1.80957,39399999.0
2005-08-16 23:50:00,1.80967,1.80991,1.80967,1.80988,23700000.0
2005-08-16 23:51:00,1.80976,1.80976,1.80971,1.80971,7200000.0
2005-08-16 23:52:00,1.80953,1.80953,1.8095,1.8095,22200000.0
2005-08-16 23:53:00,1.80949,1.80949,1.80943,1.80943,63700000.0
2005-08-16 23:54:00,1.80942,1.8095,1.80937,1.80937,77899999.0
2005-08-16 23:55:00,1.8096,1.80975,1.80951,1.80951,40600001.0
2005-08-16 23:56:00,1.8094,1.80945,1.8094,1.80945,36499999.0
2005-08-16 23:57:00,1.80962,1.80962,1.80952,1.80953,41300001.0
2005-08-16 23:58:00,1.80952,1.80986,1.80952,1.8098,125900000.0
2005-08-16 23:59:00,1.80985,1.80985,1.80985,1.80985,7900000.0
2005-08-17 00:00:00,1.80968,1.80968,1.8096,1.8096,17800001.0
2005-08-17 00:01:00,1.80949,1.80971,1.80949,1.80956,50300000.0
2005-08-17 00:02:00,1.80946,1.80946,1.80944,1.80944,15600000.0
2005-08-17 00:03:00,1.80942,1.8095,1.80938,1.80946,117699999.0
2005-08-17 00:04:00,1.80938,1.80945,1.80902,1.80902,67100000.0
2005-08-17 00:05:00,1.80898,1.809,1.80893,1.809,38900000.0
2005-08-17 00:06:00,1.80902,1.80902,1.80898,1.80898,16499999.0
2005-08-17 00:07:00,1.80909,1.8092,1.80897,1.80906,64299999.0
2005-08-17 00:08:00,1.80893,1.80893,1.80882,1.80882,19100001.0
2005-08-17 00:09:00,1.80905,1.80905,1.80888,1.80905,62199999.0
2005-08-17 00:10:00,1.8091,1.8091,1.80897,1.80897,18600000.0
2005-08-17 00:11:00,1.8089,1.80895,1.8089,1.80895,27900001.0
2005-08-17 00:12:00,1.80897,1.80897,1.80897,1.80897,400000.0
2005-08-17 00:13:00,1.80875,1.80875,1.80849,1.80857,34200000.0
2005-08-17 00:14:00,1.80891,1.80893,1.80871,1.80884,64699999.0
2005-08-17 00:15:00,1.80875,1.80889,1.80869,1.80873,63200000.0
2005-08-17 00:16:00,1.80881,1.80882,1.80877,1.80882,51499999.0
2005-08-17 00:17:00,1.80875,1.80875,1.8087,1.8087,6100000.0
2005-08-17 00:18:00,1.80847,1.80874,1.80841,1.80874,45400001.0
2005-08-17 00:19:00,1.80882,1.80882,1.80869,1.80877,60899999.0
2005-08-17 00:20:00,1.80878,1.80882,1.80878,1.80882,30499999.0
2005-08-17 00:21:00,1.80905,1.80913,1.80893,1.80897,96900000.0
2005-08-17 00:22:00,1.80902,1.80906,1.80886,1.80903,53300000.0
2005-08-17 00:23:00,1.8088,1.8088,1.80876,1.80878,48799999.0
2005-08-17 00:24:00,1.80878,1.80881,1.80871,1.80871,36799999.0
2005-08-17 00:25:00,1.80855,1.80866,1.80848,1.80848,61200002.0
2005-08-17 00:26:00,1.80862,1.80869,1.80862,1.80868,28100000.0
2005-08-17 00:27:00,1.80856,1.80864,1.80853,1.80864,49900001.0
2005-08-17 00:28:00,1.80875,1.80875,1.8086,1.80868,44399999.0
2005-08-17 00:29:00,1.80864,1.80874,1.80857,1.80867,110899998.0
2005-08-17 00:30:00,1.80863,1.80892,1.80858,1.80866,63400000.0
2005-08-17 00:31:00,1.80865,1.80887,1.80841,1.80841,79400001.0
2005-08-17 00:32:00,1.8086,1.80865,1.8086,1.80865,12700000.0
2005-08-17 00:33:00,1.80865,1.80865,1.80865,1.80865,23200000.0
2005-08-17 00:34:00,1.80858,1.80858,1.80849,1.80849,8600000.0
2005-08-17 00:35:00,1.80842,1.80842,1.8084,1.8084,37800000.0
2005-08-17 00:36:00,1.80838,1.80848,1.80838,1.80847,30500001.0
2005-08-17 00:37:00,1.8084,1.8086,1.80836,1.8086,48900001.0
2005-08-17 00:38:00,1.8085,1.8085,1.80842,1.80842,35599999.0
2005-08-17 00:39:00,1.8085,1.80858,1.80845,1.80845,44300000.0
2005-08-17 00:40:00,1.80845,1.80845,1.80845,1.80845,16200000.0
2005-08-17 00:41:00,1.80842,1.80845,1.8084,1.80845,20100000.0
2005-08-17 00:42:00,1.80841,1.80853,1.80835,1.80849,51999999.0
2005-08-17 00:43:00,1.80853,1.80855,1.80841,1.80848,84800000.0
2005-08-17 00:44:00,1.80849,1.8085,1.80842,1.80849,44700000.0
2005-08-17 00:45:00,1.80848,1.80855,1.80848,1.80855,14900000.0
2005-08-17 00:46:00,1.80871,1.80883,1.8086,1.80866,48500000.0
2005-08-17 00:47:00,1.80849,1.80853,1.80841,1.80844,82200001.0
2005-08-17 00:48:00,1.80873,1.80891,1.80862,1.80865,106299998.0
2005-08-17 00:49:00,1.80857,1.80884,1.80857,1.80875,114499999.0
2005-08-17 00:50:00,1.80866,1.80884,1.80861,1.80868,78800000.0
2005-08-17 00:51:00,1.80849,1.80851,1.80849,1.80851,18800000.0
2005-08-17 00:52:00,1.80853,1.80853,1.80845,1.80853,7700000.0
2005-08-17 00:53:00,1.80873,1.80873,1.80863,1.80864,92700002.0
2005-08-17 00:54:00,1.80848,1.80848,1.80845,1.80848,13800000.0
2005-08-17 00:55:00,1.80875,1.80883,1.80859,1.80868,45600001.0
2005-08-17 00:56:00,1.80866,1.8088,1.80856,1.80872,78799998.0
2005-08-17 00:57:00,1.8088,1.8088,1.80858,1.80864,40899999.0
2005-08-17 00:58:00,1.80838,1.80851,1.80836,1.80848,111000001.0
2005-08-17 00:59:00,1.80857,1.80868,1.80844,1.80844,63000000.0
2005-08-17 01:00:00,1.80838,1.80845,1.80838,1.80845,4800000.0
2005-08-17 01:01:00,1.80836,1.80836,1.80832,1.80832,25100000.0
2005-08-17 01:02:00,1.80843,1.80858,1.80843,1.80851,33800000.0
2005-08-17 01:03:00,1.80868,1.80891,1.80868,1.80891,62100000.0
2005-08-17 01:04:00,1.8089,1.809,1.80881,1.80896,55000001.0
2005-08-17 01:05:00,1.80907,1.80913,1.809,1.80909,64800000.0
2005-08-17 01:06:00,1.80927,1.8094,1.8089,1.80905,65600001.0
2005-08-17 01:07:00,1.8091,1.80915,1.8091,1.8091,26700000.0
2005-08-17 01:08:00,1.8091,1.80915,1.8091,1.80915,34900001.0
2005-08-17 01:09:00,1.80915,1.80927,1.80915,1.80921,25900000.0
2005-08-17 01:10:00,1.80915,1.80915,1.80907,1.8091,27800000.0
2005-08-17 01:11:00,1.80915,1.80915,1.80908,1.80912,40500000.0
2005-08-17 01:12:00,1.80918,1.80963,1.80914,1.80959,148899999.0
2005-08-17 01:13:00,1.80918,1.80918,1.80918,1.80918,24600000.0
2005-08-17 01:14:00,1.8094,1.80945,1.80926,1.80938,87800000.0
2005-08-17 01:15:00,1.8091,1.80915,1.80902,1.80915,88100000.0
2005-08-17 01:16:00,1.80915,1.80915,1.8091,1.8091,22900000.0
2005-08-17 01:17:00,1.80915,1.80924,1.80914,1.8092,53300000.0
2005-08-17 01:18:00,1.80948,1.80987,1.80948,1.80948,31900000.0
2005-08-17 01:19:00,1.80938,1.80966,1.80938,1.80966,21300000.0
2005-08-17 01:20:00,1.80956,1.80959,1.80956,1.80959,20100000.0
2005-08-17 01:21:00,1.80956,1.80979,1.80956,1.80962,47600000.0
2005-08-17 01:22:00,1.80959,1.80973,1.80959,1.80973,19600000.0
2005-08-17 01:23:00,1.81,1.81033,1.80998,1.81033,62700001.0
2005-08-17 01:24:00,1.81042,1.81052,1.81042,1.81044,53500000.0
2005-08-17 01:25:00,1.81051,1.81118,1.81051,1.81118,52400000.0
2005-08-17 01:26:00,1.8117,1.81211,1.81137,1.81183,93300000.0
2005-08-17 01:27:00,1.81183,1.81196,1.81155,1.81155,110700000.0
2005-08-17 01:28:00,1.81131,1.81151,1.81111,1.81111,130699997.0
2005-08-17 01:29:00,1.8112,1.81126,1.81106,1.81106,67600000.0
2005-08-17 01:30:00,1.81101,1.81101,1.81088,1.81092,53400001.0
2005-08-17 01:31:00,1.81097,1.81097,1.81087,1.8109,67500000.0
2005-08-17 01:32:00,1.81091,1.81101,1.81091,1.81101,16800000.0
2005-08-17 01:33:00,1.81105,1.81108,1.81098,1.81105,76700000.0
2005-08-17 01:34:00,1.81168,1.81191,1.8114,1.81165,143699999.0
2005-08-17 01:35:00,1.81095,1.81095,1.81082,1.81082,67699998.0
2005-08-17 01:36:00,1.8103,1.8103,1.80969,1.81023,44400001.0
2005-08-17 01:37:00,1.81053,1.81104,1.81045,1.81077,76799999.0
2005-08-17 01:38:00,1.81044,1.81044,1.81007,1.81007,49800000.0
2005-08-17 01:39:00,1.81003,1.81003,1.80993,1.80997,79399999.0
2005-08-17 01:40:00,1.8099,1.81001,1.80984,1.80995,85300001.0
2005-08-17 01:41:00,1.81028,1.81028,1.81007,1.81011,135400002.0
2005-08-17 01:42:00,1.8099,1.80995,1.80985,1.8099,76800000.0
2005-08-17 01:43:00,1.80989,1.80999,1.80982,1.80988,71700001.0
2005-08-17 01:44:00,1.80974,1.80974,1.80974,1.80974,32300000.0
2005-08-17 01:45:00,1.80975,1.80975,1.8097,1.8097,39199999.0
2005-08-17 01:46:00,1.80965,1.80965,1.80945,1.80945,31500000.0
2005-08-17 01:47:00,1.80928,1.80937,1.80906,1.80909,85200001.0
2005-08-17 01:48:00,1.80892,1.80898,1.80889,1.80897,65600001.0
2005-08-17 01:49:00,1.80895,1.80899,1.80854,1.80854,41400000.0
2005-08-17 01:50:00,1.80857,1.80879,1.80857,1.80867,60200000.0
2005-08-17 01:51:00,1.80869,1.80887,1.8086,1.80887,76700001.0
2005-08-17 01:52:00,1.80887,1.80887,1.80872,1.80887,54400000.0
2005-08-17 01:53:00,1.80897,1.80902,1.80878,1.80878,67400000.0
2005-08-17 01:54:00,1.80874,1.80899,1.80874,1.80879,17200000.0
2005-08-17 01:55:00,1.80873,1.80882,1.80873,1.80878,43200001.0
2005-08-17 01:56:00,1.80885,1.80889,1.80885,1.80885,74000000.0
2005-08-17 01:57:00,1.80883,1.80915,1.80883,1.80915,21100000.0
2005-08-17 01:58:00,1.80925,1.80937,1.80895,1.80915,54399999.0
2005-08-17 01:59:00,1.8091,1.8091,1.80907,1.8091,35600000.0
2005-08-17 02:00:00,1.80912,1.80915,1.8091,1.80915,42300000.0
2005-08-17 02:01:00,1.80908,1.80908,1.80902,1.80907,74799999.0
2005-08-17 02:02:00,1.809,1.80904,1.80892,1.80893,108200001.0
2005-08-17 02:03:00,1.80888,1.80892,1.80882,1.80892,63100000.0
2005-08-17 02:04:00,1.80886,1.80894,1.80886,1.8089,54799998.0
2005-08-17 02:05:00,1.80882,1.80888,1.80882,1.80888,600000.0
2005-08-17 02:06:00,1.80888,1.80893,1.80881,1.80893,76399999.0
2005-08-17 02:07:00,1.80893,1.80893,1.80885,1.80893,89099997.0
2005-08-17 02:08:00,1.80893,1.80897,1.80893,1.80897,8100000.0
2005-08-17 02:09:00,1.80941,1.80961,1.80941,1.80961,1100000.0
2005-08-17 02:10:00,1.80998,1.80998,1.8097,1.80972,44299999.0
2005-08-17 02:11:00,1.8098,1.80984,1.80972,1.80984,93400000.0
2005-08-17 02:12:00,1.80984,1.80997,1.80984,1.80984,32500000.0
2005-08-17 02:13:00,1.80993,1.81004,1.8099,1.80998,71399999.0
2005-08-17 02:14:00,1.81018,1.81029,1.8099,1.81023,57899999.0
2005-08-17 02:15:00,1.81003,1.81003,1.80989,1.80997,37700000.0
2005-08-17 02:16:00,1.81,1.81004,1.81,1.81002,42100000.0
2005-08-17 02:17:00,1.81005,1.81005,1.81,1.81,12800000.0
2005-08-17 02:18:00,1.80998,1.81003,1.80988,1.81003,92800001.0
2005-08-17 02:19:00,1.81007,1.81026,1.81007,1.81025,57900000.0
2005-08-17 02:20:00,1.81013,1.81013,1.81001,1.81006,59600000.0
2005-08-17 02:21:00,1.81002,1.81011,1.81,1.81003,67800000.0
2005-08-17 02:22:00,1.80993,1.81004,1.80991,1.80991,62099998.0
2005-08-17 02:23:00,1.80987,1.80988,1.8098,1.80987,53900000.0
2005-08-17 02:24:00,1.80995,1.81006,1.80995,1.81001,51900001.0
2005-08-17 02:25:00,1.80993,1.81005,1.80993,1.81,18300000.0
2005-08-17 02:26:00,1.81,1.81005,1.80987,1.81,55850000.0
2005-08-17 02:27:00,1.80993,1.80997,1.80985,1.80995,44500000.0
2005-08-17 02:28:00,1.80987,1.80997,1.80987,1.8099,80700002.0
2005-08-17 02:29:00,1.80971,1.80971,1.80917,1.80939,29600000.0
2005-08-17 02:30:00,1.80944,1.80957,1.80944,1.80957,27900000.0
2005-08-17 02:31:00,1.80965,1.80965,1.80935,1.80935,31100001.0
2005-08-17 02:32:00,1.8096,1.80965,1.8096,1.8096,57200000.0
2005-08-17 02:33:00,1.80965,1.80965,1.80953,1.80953,19400000.0
2005-08-17 02:34:00,1.80994,1.81009,1.80959,1.80962,52000000.0
2005-08-17 02:35:00,1.80954,1.80954,1.80945,1.80945,35400000.0
2005-08-17 02:36:00,1.8096,1.80974,1.80945,1.80974,87599998.0
2005-08-17 02:37:00,1.80923,1.80923,1.8089,1.80895,28200000.0
2005-08-17 02:38:00,1.80887,1.8091,1.80887,1.8091,54900000.0
2005-08-17 02:39:00,1.80913,1.80913,1.80895,1.80911,129400000.0
2005-08-17 02:40:00,1.80903,1.80903,1.80888,1.8089,49900000.0
2005-08-17 02:41:00,1.80889,1.80905,1.80886,1.80905,56600000.0
2005-08-17 02:42:00,1.80911,1.80923,1.80911,1.80923,30900000.0
2005-08-17 02:43:00,1.80913,1.80913,1.80897,1.80897,34400000.0
2005-08-17 02:44:00,1.80887,1.80901,1.80886,1.80889,52800000.0
2005-08-17 02:45:00,1.80883,1.80893,1.80883,1.80892,29700000.0
2005-08-17 02:46:00,1.80898,1.80907,1.80898,1.80898,53200000.0
2005-08-17 02:47:00,1.8089,1.8089,1.80862,1.80879,41600000.0
2005-08-17 02:48:00,1.80892,1.80892,1.80886,1.80886,12100000.0
2005-08-17 02:49:00,1.80887,1.80897,1.80878,1.80896,60600000.0
2005-08-17 02:50:00,1.80904,1.80911,1.80904,1.80911,7700000.0
2005-08-17 02:51:00,1.80905,1.80921,1.80902,1.80921,62600000.0
2005-08-17 02:52:00,1.8092,1.8092,1.80915,1.80918,90199999.0
2005-08-17 02:53:00,1.80918,1.80925,1.80917,1.80925,12600000.0
2005-08-17 02:54:00,1.8093,1.80941,1.8093,1.80936,37100000.0
2005-08-17 02:55:00,1.80948,1.80957,1.80923,1.80925,73300001.0
2005-08-17 02:56:00,1.80926,1.80933,1.80922,1.80929,89700000.0
2005-08-17 02:57:00,1.80928,1.80954,1.80902,1.80954,116300003.0
2005-08-17 02:58:00,1.80933,1.80933,1.80915,1.80933,38400000.0
2005-08-17 02:59:00,1.8095,1.80953,1.80939,1.80948,125100000.0
2005-08-17 03:00:00,1.80934,1.80943,1.80932,1.80932,42900000.0
2005-08-17 03:01:00,1.80928,1.80928,1.80877,1.80877,70800002.0
2005-08-17 03:02:00,1.80872,1.80892,1.80869,1.80869,25500000.0
2005-08-17 03:03:00,1.80862,1.80862,1.80844,1.80845,92900001.0
2005-08-17 03:04:00,1.80845,1.80845,1.8084,1.80843,67699999.0
2005-08-17 03:05:00,1.80838,1.80851,1.80838,1.80842,33349999.0
2005-08-17 03:06:00,1.80833,1.80841,1.80825,1.80841,59700000.0
2005-08-17 03:07:00,1.80843,1.80843,1.80833,1.80841,43700000.0
2005-08-17 03:08:00,1.8085,1.80858,1.8085,1.80858,32299999.0
2005-08-17 03:09:00,1.80865,1.80865,1.80855,1.80865,11500000.0
2005-08-17 03:10:00,1.80867,1.80871,1.80864,1.80868,30700000.0
2005-08-17 03:11:00,1.80871,1.80871,1.80864,1.80864,7900000.0
2005-08-17 03:12:00,1.8086,1.80875,1.80856,1.80856,49400000.0
2005-08-17 03:13:00,1.80859,1.80859,1.8084,1.80848,78900002.0
2005-08-17 03:14:00,1.8084,1.8084,1.80837,1.80837,10000000.0
2005-08-17 03:15:00,1.80828,1.80828,1.80801,1.80801,61199999.0
2005-08-17 03:16:00,1.80809,1.8082,1.80806,1.80811,87400000.0
2005-08-17 03:17:00,1.80812,1.80833,1.80812,1.80827,64000001.0
2005-08-17 03:18:00,1.80825,1.80839,1.80825,1.80834,22700000.0
2005-08-17 03:19:00,1.80824,1.80839,1.80824,1.80839,36700000.0
2005-08-17 03:20:00,1.80841,1.80841,1.80834,1.80834,26200001.0
2005-08-17 03:21:00,1.80836,1.80846,1.80836,1.80845,55400000.0
2005-08-17 03:22:00,1.80842,1.80851,1.80842,1.80842,41400001.0
2005-08-17 03:23:00,1.80847,1.80852,1.80836,1.80852,71899999.0
2005-08-17 03:24:00,1.80852,1.80858,1.80851,1.80851,55500001.0
2005-08-17 03:25:00,1.8085,1.80855,1.80847,1.8085,76999999.0
2005-08-17 03:26:00,1.8085,1.80863,1.8085,1.80863,57700000.0
2005-08-17 03:27:00,1.80862,1.80862,1.80852,1.80862,44400000.0
2005-08-17 03:28:00,1.80876,1.80877,1.80876,1.80877,8100000.0
2005-08-17 03:29:00,1.80891,1.80891,1.80884,1.80884,24400000.0
2005-08-17 03:30:00,1.80881,1.80881,1.80874,1.80874,34699999.0
2005-08-17 03:31:00,1.80877,1.80877,1.80864,1.80868,36700000.0
2005-08-17 03:32:00,1.80888,1.80906,1.80867,1.80906,39800000.0
2005-08-17 03:33:00,1.80865,1.80865,1.80861,1.80861,19500000.0
2005-08-17 03:34:00,1.80864,1.80864,1.80861,1.80861,6800000.0
2005-08-17 03:35:00,1.80881,1.80889,1.80881,1.80889,28200000.0
2005-08-17 03:36:00,1.80891,1.80895,1.80885,1.80885,65400001.0
2005-08-17 03:37:00,1.80891,1.80916,1.80881,1.80885,132100003.0
2005-08-17 03:38:00,1.80875,1.80883,1.80867,1.80867,64600001.0
2005-08-17 03:39:00,1.8087,1.80875,1.8087,1.8087,66200001.0
2005-08-17 03:40:00,1.80875,1.80875,1.80868,1.80875,34899999.0
2005-08-17 03:41:00,1.80871,1.80875,1.80871,1.80875,37600001.0
2005-08-17 03:42:00,1.80873,1.80885,1.80873,1.80875,74099999.0
2005-08-17 03:43:00,1.80875,1.809,1.8087,1.8089,106500001.0
2005-08-17 03:44:00,1.80869,1.80877,1.80866,1.80877,124100003.0
2005-08-17 03:45:00,1.80878,1.80882,1.80872,1.80878,36700000.0
2005-08-17 03:46:00,1.80872,1.80884,1.80867,1.80867,62200000.0
2005-08-17 03:47:00,1.80885,1.80887,1.80857,1.80887,60099999.0
2005-08-17 03:48:00,1.80876,1.80895,1.80876,1.80887,56899999.0
2005-08-17 03:49:00,1.80885,1.8091,1.80885,1.8091,22000000.0
2005-08-17 03:50:00,1.80906,1.80906,1.80902,1.80902,5700000.0
2005-08-17 03:51:00,1.80902,1.80908,1.80893,1.80897,95900000.0
2005-08-17 03:52:00,1.80898,1.80898,1.80873,1.80873,57400000.0
2005-08-17 03:53:00,1.80862,1.80891,1.80862,1.80891,123999998.0
2005-08-17 03:54:00,1.80888,1.80888,1.80863,1.80875,66700000.0
2005-08-17 03:55:00,1.80878,1.80916,1.80877,1.80916,83200000.0
2005-08-17 03:56:00,1.80895,1.80924,1.80888,1.809,76899998.0
2005-08-17 03:57:00,1.80875,1.8088,1.80873,1.80873,66200001.0
2005-08-17 03:58:00,1.80872,1.80882,1.80867,1.80874,42900001.0
2005-08-17 03:59:00,1.8087,1.8087,1.80858,1.80868,50270001.0
2005-08-17 04:00:00,1.8088,1.80897,1.80848,1.80848,124700001.0
2005-08-17 04:01:00,1.80862,1.80862,1.8086,1.8086,12700000.0
2005-08-17 04:02:00,1.80853,1.80853,1.80847,1.80847,21000000.0
2005-08-17 04:03:00,1.8083,1.8083,1.80825,1.8083,12900000.0
2005-08-17 04:04:00,1.80824,1.80825,1.80812,1.80812,71700000.0
2005-08-17 04:05:00,1.80823,1.80858,1.8082,1.80832,69800000.0
2005-08-17 04:06:00,1.80818,1.80854,1.80816,1.80833,113500003.0
2005-08-17 04:07:00,1.8081,1.80815,1.80793,1.80793,96399998.0
2005-08-17 04:08:00,1.80867,1.80867,1.80818,1.8083,100499999.0
2005-08-17 04:09:00,1.80808,1.8081,1.80804,1.80809,98100000.0
2005-08-17 04:10:00,1.80831,1.80831,1.80795,1.80802,51300001.0
2005-08-17 04:11:00,1.80813,1.80813,1.80803,1.80803,52099999.0
2005-08-17 04:12:00,1.80809,1.8082,1.80809,1.80817,29099999.0
2005-08-17 04:13:00,1.80823,1.80823,1.80813,1.80813,63500001.0
2005-08-17 04:14:00,1.80815,1.80819,1.80802,1.80802,54700000.0
2005-08-17 04:15:00,1.80818,1.80856,1.80814,1.80856,67099999.0
2005-08-17 04:16:00,1.80809,1.80818,1.80804,1.80818,57300000.0
2005-08-17 04:17:00,1.80814,1.80814,1.80814,1.80814,48200001.0
2005-08-17 04:18:00,1.8082,1.8083,1.8082,1.8083,29799999.0
2005-08-17 04:19:00,1.80833,1.80841,1.80821,1.80841,43000001.0
2005-08-17 04:20:00,1.80838,1.80845,1.80834,1.80845,50700000.0
2005-08-17 04:21:00,1.8085,1.80887,1.80846,1.80887,64000000.0
2005-08-17 04:22:00,1.80879,1.80879,1.80846,1.80863,96700000.0
2005-08-17 04:23:00,1.80867,1.8087,1.80862,1.80862,62100000.0
2005-08-17 04:24:00,1.80877,1.80893,1.8087,1.80878,88600001.0
2005-08-17 04:25:00,1.80867,1.80873,1.80867,1.80873,36000001.0
2005-08-17 04:26:00,1.80878,1.80878,1.80847,1.80847,71800001.0
2005-08-17 04:27:00,1.80847,1.80853,1.80843,1.80848,47799999.0
2005-08-17 04:28:00,1.80846,1.8085,1.8084,1.8084,99000001.0
2005-08-17 04:29:00,1.80833,1.80834,1.80821,1.80827,159999998.0
2005-08-17 04:30:00,1.80802,1.80816,1.80799,1.80816,86200000.0
2005-08-17 04:31:00,1.80822,1.80822,1.80812,1.80812,14900000.0
2005-08-17 04:32:00,1.80805,1.80805,1.80805,1.80805,4100000.0
2005-08-17 04:33:00,1.80816,1.80829,1.80809,1.80809,31500000.0
2005-08-17 04:34:00,1.80813,1.80813,1.80807,1.80807,27100000.0
2005-08-17 04:35:00,1.8081,1.80837,1.80804,1.80806,96400002.0
2005-08-17 04:36:00,1.80799,1.80804,1.80789,1.80798,36200000.0
2005-08-17 04:37:00,1.80803,1.80814,1.80803,1.80803,32800000.0
2005-08-17 04:38:00,1.80802,1.80809,1.80795,1.80798,62500000.0
2005-08-17 04:39:00,1.80801,1.80817,1.80801,1.8081,85100001.0
2005-08-17 04:40:00,1.80818,1.80818,1.8081,1.8081,12000000.0
2005-08-17 04:41:00,1.80857,1.80858,1.80792,1.80816,97700000.0
2005-08-17 04:42:00,1.80808,1.80814,1.80804,1.80808,22500000.0
2005-08-17 04:43:00,1.80807,1.80815,1.80807,1.80815,86099999.0
2005-08-17 04:44:00,1.80825,1.80832,1.80817,1.80817,15700000.0
2005-08-17 04:45:00,1.80828,1.80828,1.80827,1.80827,18300000.0
2005-08-17 04:46:00,1.80835,1.80835,1.8083,1.8083,4800000.0
2005-08-17 04:47:00,1.80831,1.8084,1.80828,1.80828,94399998.0
2005-08-17 04:48:00,1.80835,1.80838,1.80807,1.80807,91100000.0
2005-08-17 04:49:00,1.80802,1.8082,1.80802,1.8082,10800000.0
2005-08-17 04:50:00,1.80821,1.80821,1.80807,1.80807,19600000.0
2005-08-17 04:51:00,1.80811,1.8082,1.80809,1.80809,61100000.0
2005-08-17 04:52:00,1.80818,1.80822,1.80818,1.80822,22500000.0
2005-08-17 04:53:00,1.80827,1.80864,1.80827,1.80854,110399998.0
2005-08-17 04:54:00,1.80835,1.80841,1.80825,1.80825,33099999.0
2005-08-17 04:55:00,1.80868,1.80868,1.8082,1.80841,25800000.0
2005-08-17 04:56:00,1.80818,1.80823,1.80809,1.80809,98900002.0
2005-08-17 04:57:00,1.80821,1.80823,1.80814,1.80817,69699999.0
2005-08-17 04:58:00,1.808,1.80813,1.808,1.80811,34900000.0
2005-08-17 04:59:00,1.8082,1.80822,1.80804,1.80804,62800000.0
2005-08-17 05:00:00,1.80793,1.80793,1.80787,1.80787,96000002.0
2005-08-17 05:01:00,1.8079,1.80798,1.80788,1.80788,45100000.0
2005-08-17 05:02:00,1.80792,1.80792,1.8078,1.8078,1300000.0
2005-08-17 05:03:00,1.8077,1.8077,1.80767,1.80767,4000000.0
2005-08-17 05:04:00,1.8074,1.8074,1.80697,1.80697,48900001.0
2005-08-17 05:05:00,1.8071,1.80719,1.80707,1.80716,52600000.0
2005-08-17 05:06:00,1.80712,1.80735,1.80712,1.80735,10500000.0
2005-08-17 05:07:00,1.80742,1.80749,1.80737,1.80748,42899999.0
2005-08-17 05:08:00,1.80757,1.80762,1.80749,1.80752,76699999.0
2005-08-17 05:09:00,1.80756,1.80763,1.80756,1.80759,25800000.0
2005-08-17 05:10:00,1.80765,1.80765,1.80765,1.80765,2900000.0
2005-08-17 05:11:00,1.80719,1.80769,1.80719,1.80769,110600000.0
2005-08-17 05:12:00,1.80761,1.80761,1.80759,1.80759,8000000.0
2005-08-17 05:13:00,1.80753,1.80757,1.80751,1.80751,43200001.0
2005-08-17 05:14:00,1.80748,1.80764,1.80748,1.80759,136000000.0
2005-08-17 05:15:00,1.80761,1.80761,1.80747,1.80751,25100000.0
2005-08-17 05:16:00,1.80719,1.8073,1.80719,1.80728,22500000.0
2005-08-17 05:17:00,1.80722,1.80737,1.8071,1.80724,56700000.0
2005-08-17 05:18:00,1.80719,1.80733,1.80719,1.80733,51100001.0
2005-08-17 05:19:00,1.80723,1.80742,1.80723,1.80741,65900000.0
2005-08-17 05:20:00,1.80737,1.80745,1.80737,1.8074,39900000.0
2005-08-17 05:21:00,1.80736,1.80745,1.80732,1.80738,55999999.0
2005-08-17 05:22:00,1.8075,1.8075,1.80707,1.80707,32700000.0
2005-08-17 05:23:00,1.80712,1.80712,1.80699,1.80707,49200000.0
2005-08-17 05:24:00,1.80705,1.8071,1.80705,1.8071,45299999.0
2005-08-17 05:25:00,1.80712,1.8073,1.80712,1.8073,38000000.0
2005-08-17 05:26:00,1.80728,1.8074,1.80726,1.8074,55900001.0
2005-08-17 05:27:00,1.80762,1.80773,1.80746,1.80773,119299998.0
2005-08-17 05:28:00,1.8074,1.8074,1.8071,1.8071,39000000.0
2005-08-17 05:29:00,1.80712,1.80718,1.80711,1.80718,54600001.0
2005-08-17 05:30:00,1.80725,1.80738,1.80725,1.80737,22800000.0
2005-08-17 05:31:00,1.80725,1.80725,1.80714,1.80714,32700000.0
2005-08-17 05:32:00,1.80723,1.8073,1.80722,1.8073,79499999.0
2005-08-17 05:33:00,1.80722,1.80722,1.80715,1.8072,44500001.0
2005-08-17 05:34:00,1.80724,1.80732,1.80701,1.80727,48600000.0
2005-08-17 05:35:00,1.80728,1.80729,1.80723,1.80723,41600000.0
2005-08-17 05:36:00,1.8072,1.80725,1.8072,1.80725,45700001.0
2005-08-17 05:37:00,1.80717,1.8072,1.80715,1.80715,26400000.0
2005-08-17 05:38:00,1.8072,1.80725,1.80716,1.80725,68999999.0
2005-08-17 05:39:00,1.80725,1.80725,1.80712,1.80712,57199999.0
2005-08-17 05:40:00,1.80718,1.80724,1.80708,1.8072,79399998.0
2005-08-17 05:41:00,1.80722,1.8073,1.80707,1.80707,39900000.0
2005-08-17 05:42:00,1.80717,1.80723,1.80717,1.80723,32599999.0
2005-08-17 05:43:00,1.80726,1.80748,1.80726,1.80748,47199999.0
2005-08-17 05:44:00,1.80752,1.80752,1.80731,1.80731,76299998.0
2005-08-17 05:45:00,1.80738,1.80753,1.80738,1.80742,78900000.0
2005-08-17 05:46:00,1.80737,1.80754,1.80726,1.80726,36000000.0
2005-08-17 05:47:00,1.80722,1.80728,1.80722,1.80726,51100000.0
2005-08-17 05:48:00,1.8073,1.80768,1.8073,1.80768,54600000.0
2005-08-17 05:49:00,1.80765,1.80771,1.80765,1.80765,37500000.0
2005-08-17 05:50:00,1.8079,1.80806,1.80766,1.80777,96599998.0
2005-08-17 05:51:00,1.80758,1.80763,1.80758,1.80758,57100000.0
2005-08-17 05:52:00,1.80755,1.8078,1.80755,1.8078,29600000.0
2005-08-17 05:53:00,1.80782,1.80791,1.80778,1.80791,77500000.0
2005-08-17 05:54:00,1.80793,1.80793,1.80773,1.80785,78400001.0
2005-08-17 05:55:00,1.80782,1.8079,1.80782,1.80783,31100000.0
2005-08-17 05:56:00,1.80767,1.80767,1.80751,1.80751,19100000.0
2005-08-17 05:57:00,1.8076,1.8078,1.8076,1.8078,55199999.0
2005-08-17 05:58:00,1.80788,1.80793,1.80781,1.80789,82600000.0
2005-08-17 05:59:00,1.80781,1.80781,1.80755,1.80765,48300000.0
2005-08-17 06:00:00,1.80778,1.80783,1.80772,1.80776,44100000.0
2005-08-17 06:01:00,1.80785,1.80785,1.80777,1.80778,15400000.0
2005-08-17 06:02:00,1.80773,1.80773,1.80758,1.80758,37000001.0
2005-08-17 06:03:00,1.80757,1.80757,1.80745,1.80755,50900000.0
2005-08-17 06:04:00,1.80738,1.80738,1.80717,1.80717,25800000.0
2005-08-17 06:05:00,1.80702,1.80709,1.80695,1.80695,32000000.0
2005-08-17 06:06:00,1.80689,1.80689,1.80657,1.80669,80600001.0
2005-08-17 06:07:00,1.80635,1.80635,1.80578,1.80597,51800000.0
2005-08-17 06:08:00,1.80588,1.80588,1.80571,1.80583,55000000.0
2005-08-17 06:09:00,1.806,1.80618,1.80586,1.80618,96850000.0
2005-08-17 06:10:00,1.80603,1.80611,1.80593,1.80598,45300001.0
2005-08-17 06:11:00,1.80602,1.80606,1.80583,1.80606,94400001.0
2005-08-17 06:12:00,1.80624,1.80681,1.80624,1.80681,21100000.0
2005-08-17 06:13:00,1.80667,1.80716,1.80663,1.80716,74500002.0
2005-08-17 06:14:00,1.8073,1.80736,1.80725,1.80727,70100000.0
2005-08-17 06:15:00,1.8072,1.80737,1.80715,1.80735,84100000.0
2005-08-17 06:16:00,1.8073,1.80745,1.80726,1.80726,84900000.0
2005-08-17 06:17:00,1.80726,1.80726,1.80712,1.80712,83200000.0
2005-08-17 06:18:00,1.80713,1.80718,1.80713,1.80718,44100000.0
2005-08-17 06:19:00,1.80708,1.80708,1.80708,1.80708,6300000.0
2005-08-17 06:20:00,1.80708,1.80711,1.80702,1.80709,30800000.0
2005-08-17 06:21:00,1.80708,1.80712,1.80693,1.80693,22500000.0
2005-08-17 06:22:00,1.80687,1.80703,1.80683,1.80703,104400001.0
2005-08-17 06:23:00,1.80711,1.80711,1.80704,1.8071,58800000.0
2005-08-17 06:24:00,1.80715,1.8072,1.80706,1.80706,124799998.0
2005-08-17 06:25:00,1.80693,1.80693,1.80657,1.80682,75000000.0
2005-08-17 06:26:00,1.80689,1.80702,1.80689,1.80702,39999998.0
2005-08-17 06:27:00,1.807,1.80715,1.807,1.80715,18600000.0
2005-08-17 06:28:00,1.8071,1.80717,1.8071,1.8071,18000000.0
2005-08-17 06:29:00,1.80697,1.80706,1.8069,1.80697,73100000.0
2005-08-17 06:30:00,1.8071,1.80721,1.8071,1.80721,61199998.0
2005-08-17 06:31:00,1.80735,1.80753,1.80735,1.80735,51000000.0
2005-08-17 06:32:00,1.80724,1.80724,1.807,1.80723,81800001.0
2005-08-17 06:33:00,1.80733,1.80733,1.80733,1.80733,12400000.0
2005-08-17 06:34:00,1.80735,1.8076,1.80734,1.80755,89899999.0
2005-08-17 06:35:00,1.8073,1.8073,1.80725,1.80725,35100001.0
2005-08-17 06:36:00,1.80727,1.80729,1.80721,1.80721,104100001.0
2005-08-17 06:37:00,1.80724,1.80726,1.80724,1.80726,10400000.0
2005-08-17 06:38:00,1.80727,1.80736,1.80721,1.80735,77400001.0
2005-08-17 06:39:00,1.8073,1.80735,1.8073,1.80735,14300000.0
2005-08-17 06:40:00,1.80742,1.80745,1.80742,1.80745,16100000.0
2005-08-17 06:41:00,1.80758,1.8077,1.80756,1.80766,70900001.0
2005-08-17 06:42:00,1.80761,1.80761,1.80754,1.80754,20900001.0
2005-08-17 06:43:00,1.80748,1.80748,1.80723,1.80728,33199999.0
2005-08-17 06:44:00,1.80754,1.80764,1.80734,1.80742,80600000.0
2005-08-17 06:45:00,1.80733,1.80744,1.80729,1.80733,20100000.0
2005-08-17 06:46:00,1.80737,1.80739,1.80731,1.80734,46400001.0
2005-08-17 06:47:00,1.80733,1.80744,1.80733,1.80736,53399999.0
2005-08-17 06:48:00,1.80748,1.80761,1.80747,1.80761,33400000.0
2005-08-17 06:49:00,1.80757,1.80763,1.80753,1.80753,6800000.0
2005-08-17 06:50:00,1.80751,1.80761,1.80745,1.80745,27100000.0
2005-08-17 06:51:00,1.80728,1.80736,1.8071,1.80726,83899998.0
2005-08-17 06:52:00,1.80722,1.80727,1.80665,1.80688,57600000.0
2005-08-17 06:53:00,1.80707,1.80712,1.80706,1.80706,14600000.0
2005-08-17 06:54:00,1.80713,1.80713,1.80703,1.80707,54799999.0
2005-08-17 06:55:00,1.80703,1.80707,1.80693,1.80695,32900000.0
2005-08-17 06:56:00,1.80692,1.80698,1.80692,1.80698,6600000.0
2005-08-17 06:57:00,1.8069,1.8069,1.8069,1.8069,2800000.0
2005-08-17 06:58:00,1.80695,1.80695,1.80695,1.80695,29000000.0
2005-08-17 06:59:00,1.80687,1.80687,1.80677,1.80677,92699999.0
2005-08-17 07:00:00,1.80692,1.80692,1.80683,1.80685,76800000.0
2005-08-17 07:01:00,1.80675,1.80675,1.80596,1.80603,111900001.0
2005-08-17 07:02:00,1.80606,1.80606,1.80602,1.80602,44799999.0
2005-08-17 07:03:00,1.80604,1.80656,1.80604,1.80639,100200000.0
2005-08-17 07:04:00,1.8066,1.80665,1.8066,1.80665,10900000.0
2005-08-17 07:05:00,1.80664,1.80664,1.8064,1.8064,71100000.0
2005-08-17 07:06:00,1.80645,1.80645,1.80644,1.80644,25100001.0
2005-08-17 07:07:00,1.80657,1.80657,1.8065,1.8065,78900003.0
2005-08-17 07:08:00,1.80655,1.80663,1.80655,1.80663,66200001.0
2005-08-17 07:09:00,1.8066,1.8066,1.8065,1.8066,42999998.0
2005-08-17 07:10:00,1.80667,1.80678,1.80667,1.80678,25400000.0
2005-08-17 07:11:00,1.80673,1.80673,1.80672,1.80672,7000000.0
2005-08-17 07:12:00,1.80674,1.80686,1.80674,1.80681,27799999.0
2005-08-17 07:13:00,1.80688,1.80693,1.8068,1.8068,82700000.0
2005-08-17 07:14:00,1.8068,1.80699,1.8068,1.8069,117599999.0
2005-08-17 07:15:00,1.80694,1.807,1.80682,1.80689,49100000.0
2005-08-17 07:16:00,1.80697,1.807,1.80696,1.807,6400000.0
2005-08-17 07:17:00,1.80707,1.8071,1.80694,1.80699,38800000.0
2005-08-17 07:18:00,1.80692,1.80697,1.80692,1.80697,37599999.0
2005-08-17 07:19:00,1.80696,1.80711,1.8069,1.8071,35700000.0
2005-08-17 07:20:00,1.80719,1.80729,1.80703,1.8071,62500000.0
2005-08-17 07:21:00,1.80702,1.80708,1.8069,1.8069,59300000.0
2005-08-17 07:22:00,1.80678,1.80685,1.80678,1.80685,33600000.0
2005-08-17 07:23:00,1.80687,1.80692,1.80679,1.80687,83199999.0
2005-08-17 07:24:00,1.80681,1.80693,1.80681,1.8069,53400000.0
2005-08-17 07:25:00,1.80691,1.80701,1.80683,1.80685,63200000.0
2005-08-17 07:26:00,1.80675,1.80675,1.8065,1.80664,72600000.0
2005-08-17 07:27:00,1.80649,1.80663,1.80637,1.80663,108699999.0
2005-08-17 07:28:00,1.80666,1.80678,1.80666,1.80678,46300001.0
2005-08-17 07:29:00,1.80689,1.80689,1.80686,1.80688,16800000.0
2005-08-17 07:30:00,1.80685,1.80714,1.80685,1.80706,35500000.0
2005-08-17 07:31:00,1.8068,1.80691,1.80678,1.8069,95499998.0
2005-08-17 07:32:00,1.8071,1.80728,1.80699,1.80699,43000000.0
2005-08-17 07:33:00,1.80693,1.80701,1.80683,1.80701,65500000.0
2005-08-17 07:34:00,1.80698,1.80699,1.80691,1.80697,51400000.0
2005-08-17 07:35:00,1.80699,1.80699,1.80646,1.80646,140900001.0
2005-08-17 07:36:00,1.80649,1.80652,1.80635,1.80635,116000001.0
2005-08-17 07:37:00,1.80656,1.80656,1.80635,1.80645,63099999.0
2005-08-17 07:38:00,1.80655,1.80671,1.80655,1.80671,33800000.0
2005-08-17 07:39:00,1.80663,1.80663,1.80644,1.80654,52300000.0
2005-08-17 07:40:00,1.80655,1.80663,1.80649,1.80663,65300000.0
2005-08-17 07:41:00,1.80668,1.80668,1.80657,1.80657,11500000.0
2005-08-17 07:42:00,1.80651,1.80657,1.80635,1.8064,51500000.0
2005-08-17 07:43:00,1.8066,1.80666,1.80657,1.8066,137499999.0
2005-08-17 07:44:00,1.80662,1.80684,1.80662,1.80684,49200000.0
2005-08-17 07:45:00,1.80678,1.80678,1.80658,1.80658,23100000.0
2005-08-17 07:46:00,1.80637,1.80692,1.80635,1.80682,82100001.0
2005-08-17 07:47:00,1.80666,1.80677,1.80666,1.80673,61400000.0
2005-08-17 07:48:00,1.80693,1.80717,1.80688,1.80695,74900001.0
2005-08-17 07:49:00,1.80673,1.80702,1.80673,1.80702,45800000.0
2005-08-17 07:50:00,1.80697,1.80697,1.8069,1.8069,28300000.0
2005-08-17 07:51:00,1.80692,1.80699,1.80692,1.80696,15200000.0
2005-08-17 07:52:00,1.80705,1.80705,1.80705,1.80705,13200000.0
2005-08-17 07:53:00,1.80693,1.80696,1.80692,1.80692,60100000.0
2005-08-17 07:54:00,1.80684,1.80684,1.80657,1.80659,34200000.0
2005-08-17 07:55:00,1.80643,1.80643,1.80618,1.80635,48800000.0
2005-08-17 07:56:00,1.80651,1.80651,1.80599,1.80599,67000001.0
2005-08-17 07:57:00,1.80597,1.80608,1.80595,1.80598,92900000.0
2005-08-17 07:58:00,1.80607,1.80636,1.80607,1.80623,15100000.0
2005-08-17 07:59:00,1.80606,1.80619,1.80606,1.80612,19300000.0
2005-08-17 08:00:00,1.806,1.80603,1.80573,1.80575,50600001.0
2005-08-17 08:01:00,1.80599,1.80609,1.80596,1.80602,88199998.0
2005-08-17 08:02:00,1.80613,1.80621,1.80613,1.80618,17800000.0
2005-08-17 08:03:00,1.8062,1.80627,1.80618,1.80618,27500000.0
2005-08-17 08:04:00,1.80618,1.80623,1.80607,1.80607,60900000.0
2005-08-17 08:05:00,1.8059,1.8059,1.80548,1.8055,112700002.0
2005-08-17 08:06:00,1.80533,1.80559,1.80525,1.80559,86899999.0
2005-08-17 08:07:00,1.80526,1.80535,1.8052,1.80521,128199999.0
2005-08-17 08:08:00,1.80532,1.80536,1.80455,1.80455,43700000.0
2005-08-17 08:09:00,1.80436,1.80459,1.80434,1.80459,59000000.0
2005-08-17 08:10:00,1.80453,1.80456,1.80436,1.80445,134699997.0
2005-08-17 08:11:00,1.80465,1.80479,1.80458,1.80458,37600000.0
2005-08-17 08:12:00,1.80466,1.80466,1.8034,1.8034,99799999.0
2005-08-17 08:13:00,1.80333,1.80392,1.80317,1.80382,77400000.0
2005-08-17 08:14:00,1.80403,1.80414,1.80398,1.80407,76500000.0
2005-08-17 08:15:00,1.80391,1.80391,1.80332,1.8034,82199998.0
2005-08-17 08:16:00,1.80357,1.80366,1.80336,1.80361,85699998.0
2005-08-17 08:17:00,1.80367,1.80367,1.80346,1.80346,38900000.0
2005-08-17 08:18:00,1.80317,1.80317,1.80227,1.80227,26100000.0
2005-08-17 08:19:00,1.80218,1.8027,1.80214,1.80269,75800000.0
2005-08-17 08:20:00,1.8029,1.8029,1.80253,1.80254,99399998.0
2005-08-17 08:21:00,1.80256,1.80339,1.80256,1.80339,65800000.0
2005-08-17 08:22:00,1.8035,1.80366,1.8035,1.80352,8400000.0
2005-08-17 08:23:00,1.80332,1.80332,1.80318,1.80318,12000000.0
2005-08-17 08:24:00,1.80293,1.80293,1.80272,1.80272,59500001.0
2005-08-17 08:25:00,1.80252,1.8027,1.80245,1.8027,68100001.0
2005-08-17 08:26:00,1.80265,1.80266,1.80232,1.80266,91000002.0
2005-08-17 08:27:00,1.8026,1.8026,1.80221,1.80221,24100000.0
2005-08-17 08:28:00,1.80202,1.8023,1.80202,1.80227,62200000.0
2005-08-17 08:29:00,1.80229,1.80229,1.80202,1.80204,93799998.0
2005-08-17 08:30:00,1.80183,1.80209,1.80174,1.80209,47799998.0
2005-08-17 08:31:00,1.80212,1.8023,1.80212,1.80226,109500002.0
2005-08-17 08:32:00,1.80224,1.80233,1.80217,1.80233,49100000.0
2005-08-17 08:33:00,1.80233,1.80258,1.80233,1.80258,23200000.0
2005-08-17 08:34:00,1.80277,1.80315,1.80277,1.8031,69600000.0
2005-08-17 08:35:00,1.8032,1.80325,1.80298,1.80307,57999999.0
2005-08-17 08:36:00,1.80305,1.80305,1.80288,1.80298,59400000.0
2005-08-17 08:37:00,1.80296,1.80315,1.80296,1.80299,64000001.0
2005-08-17 08:38:00,1.80333,1.80352,1.80333,1.80352,19900000.0
2005-08-17 08:39:00,1.80407,1.80407,1.80336,1.80336,58500000.0
2005-08-17 08:40:00,1.80333,1.80375,1.80333,1.80369,72900000.0
2005-08-17 08:41:00,1.80383,1.80425,1.80383,1.8041,92499999.0
2005-08-17 08:42:00,1.80411,1.80411,1.80373,1.80379,102100000.0
2005-08-17 08:43:00,1.80378,1.80378,1.80367,1.80367,23500000.0
2005-08-17 08:44:00,1.80352,1.80352,1.8031,1.80314,77699998.0
2005-08-17 08:45:00,1.80316,1.80316,1.80279,1.80287,60799999.0
2005-08-17 08:46:00,1.80297,1.80329,1.80297,1.80329,25400000.0
2005-08-17 08:47:00,1.8033,1.80335,1.8032,1.80335,55099998.0
2005-08-17 08:48:00,1.80351,1.80389,1.80351,1.80382,46100000.0
2005-08-17 08:49:00,1.80385,1.80385,1.80358,1.80362,53500000.0
2005-08-17 08:50:00,1.80371,1.8039,1.80371,1.80385,26100000.0
2005-08-17 08:51:00,1.80373,1.80391,1.80373,1.80391,102200001.0
2005-08-17 08:52:00,1.804,1.80428,1.804,1.804,47900000.0
2005-08-17 08:53:00,1.80388,1.80388,1.80374,1.80374,20700000.0
2005-08-17 08:54:00,1.80373,1.80388,1.80365,1.80388,38900000.0
2005-08-17 08:55:00,1.80389,1.80389,1.8037,1.8037,54600001.0
2005-08-17 08:56:00,1.80366,1.80366,1.80341,1.80351,77400000.0
2005-08-17 08:57:00,1.80377,1.80377,1.80352,1.80354,55800000.0
2005-08-17 08:58:00,1.80342,1.80351,1.80317,1.80317,50200000.0
2005-08-17 08:59:00,1.80309,1.80309,1.80267,1.80267,26100000.0
2005-08-17 09:00:00,1.80247,1.80247,1.80215,1.80215,27400000.0
2005-08-17 09:01:00,1.80218,1.80239,1.80217,1.80239,49400000.0
2005-08-17 09:02:00,1.80238,1.80238,1.80211,1.80216,77500001.0
2005-08-17 09:03:00,1.80224,1.80227,1.80206,1.80216,59400000.0
2005-08-17 09:04:00,1.80209,1.80216,1.80187,1.80187,147200000.0
2005-08-17 09:05:00,1.802,1.80225,1.802,1.80213,35100000.0
2005-08-17 09:06:00,1.80213,1.80217,1.80205,1.80217,32600000.0
2005-08-17 09:07:00,1.80237,1.80237,1.80218,1.80233,133400000.0
2005-08-17 09:08:00,1.80242,1.80252,1.80232,1.80232,108800000.0
2005-08-17 09:09:00,1.80252,1.80252,1.80232,1.80235,53400000.0
2005-08-17 09:10:00,1.80248,1.80268,1.80248,1.80266,41100000.0
2005-08-17 09:11:00,1.80273,1.80288,1.80273,1.80286,50299999.0
2005-08-17 09:12:00,1.8028,1.80294,1.80268,1.80281,53700000.0
2005-08-17 09:13:00,1.80258,1.80318,1.80256,1.80311,35600000.0
2005-08-17 09:14:00,1.80307,1.80319,1.80284,1.80307,21300000.0
2005-08-17 09:15:00,1.80308,1.80308,1.80303,1.80308,117300001.0
2005-08-17 09:16:00,1.80303,1.80303,1.80283,1.80283,22100000.0
2005-08-17 09:17:00,1.80277,1.80287,1.80245,1.80245,57500001.0
2005-08-17 09:18:00,1.80243,1.80243,1.80228,1.80234,27900000.0
2005-08-17 09:19:00,1.80232,1.80248,1.80232,1.80241,53100001.0
2005-08-17 09:20:00,1.80235,1.80246,1.8023,1.80239,50050000.0
2005-08-17 09:21:00,1.80249,1.80289,1.80249,1.80289,48900001.0
2005-08-17 09:22:00,1.803,1.803,1.80276,1.8028,98500000.0
2005-08-17 09:23:00,1.80283,1.803,1.80277,1.80297,67200000.0
2005-08-17 09:24:00,1.8029,1.80294,1.80277,1.80294,42600000.0
2005-08-17 09:25:00,1.80291,1.80306,1.8027,1.8027,48600000.0
2005-08-17 09:26:00,1.80256,1.80258,1.80237,1.80248,46100001.0
2005-08-17 09:27:00,1.8026,1.80265,1.80251,1.80259,76900000.0
2005-08-17 09:28:00,1.80268,1.80305,1.80266,1.803,27200000.0
2005-08-17 09:29:00,1.80305,1.80305,1.80287,1.80296,44700000.0
2005-08-17 09:30:00,1.8028,1.80338,1.8028,1.80338,115900000.0
2005-08-17 09:31:00,1.80337,1.80362,1.80337,1.80362,49800000.0
2005-08-17 09:32:00,1.80354,1.80354,1.80339,1.80344,76099999.0
2005-08-17 09:33:00,1.80355,1.80355,1.8035,1.8035,10900000.0
2005-08-17 09:34:00,1.80353,1.80379,1.80353,1.80375,91200001.0
2005-08-17 09:35:00,1.80387,1.80399,1.80362,1.80362,42400000.0
2005-08-17 09:36:00,1.80326,1.80351,1.80326,1.80351,80800000.0
2005-08-17 09:37:00,1.80348,1.80354,1.80328,1.80328,60800000.0
2005-08-17 09:38:00,1.80317,1.80317,1.8029,1.80305,40900000.0
2005-08-17 09:39:00,1.80297,1.80312,1.80297,1.803,58500001.0
2005-08-17 09:40:00,1.80293,1.80306,1.80293,1.80301,39800000.0
2005-08-17 09:41:00,1.80262,1.80296,1.80262,1.80296,54200001.0
2005-08-17 09:42:00,1.80301,1.80301,1.80276,1.80281,64500001.0
2005-08-17 09:43:00,1.80295,1.80318,1.80295,1.80318,18300000.0
2005-08-17 09:44:00,1.8035,1.80364,1.8035,1.8036,89800002.0
2005-08-17 09:45:00,1.80359,1.80361,1.80348,1.80352,103499999.0
2005-08-17 09:46:00,1.80367,1.80434,1.80367,1.80434,48300001.0
2005-08-17 09:47:00,1.80436,1.80436,1.80416,1.80419,94799999.0
2005-08-17 09:48:00,1.80423,1.80429,1.80418,1.8042,100700000.0
2005-08-17 09:49:00,1.80433,1.80479,1.80433,1.80462,61500000.0
2005-08-17 09:50:00,1.80446,1.80446,1.80432,1.80432,17500000.0
2005-08-17 09:51:00,1.80411,1.80411,1.80399,1.80407,65800000.0
2005-08-17 09:52:00,1.80406,1.80411,1.80402,1.80408,64400001.0
2005-08-17 09:53:00,1.80407,1.80416,1.80407,1.80416,8000000.0
2005-08-17 09:54:00,1.8043,1.80442,1.80429,1.80438,108599998.0
2005-08-17 09:55:00,1.80445,1.80503,1.80445,1.80498,80000000.0
2005-08-17 09:56:00,1.80502,1.80506,1.80487,1.80487,45200000.0
2005-08-17 09:57:00,1.80472,1.8048,1.80455,1.80455,85100002.0
2005-08-17 09:58:00,1.80438,1.80466,1.80434,1.80466,47700000.0
2005-08-17 09:59:00,1.80469,1.80498,1.80469,1.80498,85900000.0
2005-08-17 10:00:00,1.80504,1.80504,1.8049,1.80499,48100000.0
2005-08-17 10:01:00,1.805,1.8051,1.80496,1.80499,124699998.0
2005-08-17 10:02:00,1.80488,1.80488,1.80471,1.80471,9500000.0
2005-08-17 10:03:00,1.8047,1.8047,1.80456,1.80466,64600000.0
2005-08-17 10:04:00,1.80468,1.80474,1.80463,1.8047,67299999.0
2005-08-17 10:05:00,1.80468,1.80472,1.80462,1.80472,46100000.0
2005-08-17 10:06:00,1.80473,1.80488,1.80462,1.80468,49800000.0
2005-08-17 10:07:00,1.80458,1.80463,1.80455,1.80463,38100000.0
2005-08-17 10:08:00,1.80453,1.80468,1.80445,1.8046,55700000.0
2005-08-17 10:09:00,1.80478,1.8051,1.80478,1.8051,18600000.0
2005-08-17 10:10:00,1.80515,1.80526,1.80503,1.80526,94000000.0
2005-08-17 10:11:00,1.80541,1.80548,1.80541,1.80548,11100000.0
2005-08-17 10:12:00,1.80566,1.80566,1.8053,1.8053,54100000.0
2005-08-17 10:13:00,1.80517,1.80517,1.80501,1.80512,89500000.0
2005-08-17 10:14:00,1.80505,1.80515,1.80505,1.80515,39800000.0
2005-08-17 10:15:00,1.80511,1.80511,1.80481,1.80481,47300000.0
2005-08-17 10:16:00,1.80475,1.80485,1.80469,1.80471,59000001.0
2005-08-17 10:17:00,1.80477,1.80498,1.80477,1.80487,28900000.0
2005-08-17 10:18:00,1.80482,1.80489,1.80466,1.80479,42200000.0
2005-08-17 10:19:00,1.80487,1.80508,1.80487,1.80507,43000000.0
2005-08-17 10:20:00,1.80506,1.80534,1.80506,1.80522,43500000.0
2005-08-17 10:21:00,1.80522,1.80524,1.80494,1.80499,61400000.0
2005-08-17 10:22:00,1.80493,1.80495,1.80486,1.80495,33899999.0
2005-08-17 10:23:00,1.80485,1.80513,1.80485,1.80509,119700001.0
2005-08-17 10:24:00,1.80504,1.80504,1.80496,1.805,67700002.0
2005-08-17 10:25:00,1.80501,1.80519,1.80498,1.80519,84799998.0
2005-08-17 10:26:00,1.80524,1.80524,1.80513,1.80516,49400000.0
2005-08-17 10:27:00,1.80513,1.80514,1.805,1.80502,74900000.0
2005-08-17 10:28:00,1.80498,1.80518,1.80492,1.80518,29200000.0
2005-08-17 10:29:00,1.80518,1.80525,1.80514,1.8052,65200000.0
2005-08-17 10:30:00,1.806,1.80713,1.806,1.80713,51900000.0
2005-08-17 10:31:00,1.8078,1.8079,1.80752,1.80787,79200000.0
2005-08-17 10:32:00,1.80815,1.80867,1.80815,1.80857,32900000.0
2005-08-17 10:33:00,1.80848,1.80853,1.80834,1.80837,83700000.0
2005-08-17 10:34:00,1.80813,1.80813,1.80756,1.80756,47500000.0
2005-08-17 10:35:00,1.8074,1.8074,1.80715,1.80715,43599999.0
2005-08-17 10:36:00,1.80705,1.80714,1.80689,1.80689,89899999.0
2005-08-17 10:37:00,1.80685,1.80714,1.80679,1.80713,112600000.0
2005-08-17 10:38:00,1.80719,1.80739,1.80719,1.80731,61300000.0
2005-08-17 10:39:00,1.8073,1.80735,1.80712,1.80712,63500001.0
2005-08-17 10:40:00,1.80715,1.80719,1.80673,1.80673,78200002.0
2005-08-17 10:41:00,1.80658,1.80669,1.80657,1.80657,108899998.0
2005-08-17 10:42:00,1.8066,1.8066,1.80641,1.80648,129449999.0
2005-08-17 10:43:00,1.80653,1.80653,1.80642,1.80647,40900000.0
2005-08-17 10:44:00,1.80642,1.80642,1.80614,1.80615,57400000.0
2005-08-17 10:45:00,1.80612,1.80621,1.80612,1.80616,55200000.0
2005-08-17 10:46:00,1.80653,1.80693,1.80611,1.80611,101600002.0
2005-08-17 10:47:00,1.80598,1.80666,1.80598,1.80649,47000000.0
2005-08-17 10:48:00,1.80586,1.80586,1.80579,1.80579,18300000.0
2005-08-17 10:49:00,1.80577,1.80577,1.80558,1.80574,118399999.0
2005-08-17 10:50:00,1.80571,1.80587,1.80571,1.80587,42500001.0
2005-08-17 10:51:00,1.80582,1.80582,1.80555,1.80555,51600001.0
2005-08-17 10:52:00,1.8056,1.80573,1.8056,1.80563,85799999.0
2005-08-17 10:53:00,1.80568,1.80574,1.80564,1.80574,69400001.0
2005-08-17 10:54:00,1.8057,1.8057,1.80557,1.80563,89700000.0
2005-08-17 10:55:00,1.8056,1.8056,1.8054,1.80548,49900000.0
2005-08-17 10:56:00,1.80551,1.80564,1.80549,1.80564,85000000.0
2005-08-17 10:57:00,1.80561,1.80561,1.80526,1.8053,27200000.0
2005-08-17 10:58:00,1.8054,1.80555,1.80528,1.80555,116100000.0
2005-08-17 10:59:00,1.80555,1.80555,1.8054,1.80547,100400001.0
2005-08-17 11:00:00,1.80542,1.80542,1.80523,1.80532,77700001.0
2005-08-17 11:01:00,1.80535,1.8056,1.80535,1.80552,91299998.0
2005-08-17 11:02:00,1.80552,1.8056,1.80552,1.80557,66300001.0
2005-08-17 11:03:00,1.80565,1.80581,1.8056,1.80581,11100000.0
2005-08-17 11:04:00,1.80584,1.8061,1.80584,1.80606,35500000.0
2005-08-17 11:05:00,1.80619,1.80637,1.80617,1.80627,99000001.0
2005-08-17 11:06:00,1.8064,1.80659,1.8064,1.80653,75699998.0
2005-08-17 11:07:00,1.80658,1.80697,1.80658,1.80691,40300000.0
2005-08-17 11:08:00,1.80691,1.80691,1.80665,1.80667,39400000.0
2005-08-17 11:09:00,1.80653,1.80653,1.80635,1.80639,23100000.0
2005-08-17 11:10:00,1.80635,1.80635,1.80618,1.80635,54100000.0
2005-08-17 11:11:00,1.80638,1.80638,1.80632,1.80632,80700001.0
2005-08-17 11:12:00,1.80627,1.8063,1.8062,1.80622,64300001.0
2005-08-17 11:13:00,1.8063,1.80634,1.80619,1.80628,33200000.0
2005-08-17 11:14:00,1.80635,1.80641,1.80635,1.80635,38899999.0
2005-08-17 11:15:00,1.80632,1.80647,1.80632,1.80641,57700000.0
2005-08-17 11:16:00,1.8064,1.80652,1.80629,1.80652,97600002.0
2005-08-17 11:17:00,1.80653,1.80667,1.80646,1.80665,73899999.0
2005-08-17 11:18:00,1.80662,1.80688,1.80646,1.80688,37000000.0
2005-08-17 11:19:00,1.8069,1.80699,1.80687,1.80692,75400000.0
2005-08-17 11:20:00,1.80685,1.80688,1.80674,1.80674,69700001.0
2005-08-17 11:21:00,1.8068,1.80686,1.80663,1.8068,100400000.0
2005-08-17 11:22:00,1.80677,1.80681,1.80665,1.8067,135700000.0
2005-08-17 11:23:00,1.80675,1.80681,1.80673,1.80678,90200000.0
2005-08-17 11:24:00,1.80679,1.80679,1.80664,1.80678,61100000.0
2005-08-17 11:25:00,1.80664,1.80669,1.80652,1.80654,71599999.0
2005-08-17 11:26:00,1.80652,1.80652,1.80629,1.80629,64300001.0
2005-08-17 11:27:00,1.8063,1.80632,1.80625,1.80626,70000000.0
2005-08-17 11:28:00,1.80638,1.80648,1.80636,1.80648,45100000.0
2005-08-17 11:29:00,1.80647,1.8065,1.80638,1.80638,54900000.0
2005-08-17 11:30:00,1.8063,1.80635,1.80618,1.8063,71700000.0
2005-08-17 11:31:00,1.8063,1.80641,1.80624,1.80624,62600000.0
2005-08-17 11:32:00,1.80621,1.8065,1.80621,1.8065,63100000.0
2005-08-17 11:33:00,1.80633,1.80638,1.80623,1.80638,144300003.0
2005-08-17 11:34:00,1.8064,1.80648,1.80623,1.80628,56300000.0
2005-08-17 11:35:00,1.80624,1.80648,1.8062,1.8062,106300000.0
2005-08-17 11:36:00,1.80609,1.80625,1.80609,1.80625,73870002.0
2005-08-17 11:37:00,1.80628,1.8063,1.80622,1.80622,103900001.0
2005-08-17 11:38:00,1.80621,1.80621,1.80601,1.80602,88499999.0
2005-08-17 11:39:00,1.8059,1.8059,1.80569,1.80569,61900000.0
2005-08-17 11:40:00,1.8056,1.80566,1.8054,1.80545,40600000.0
2005-08-17 11:41:00,1.80518,1.80529,1.80507,1.80529,30400000.0
2005-08-17 11:42:00,1.80542,1.80548,1.80529,1.80533,72000000.0
2005-08-17 11:43:00,1.80518,1.8052,1.80502,1.80503,53100002.0
2005-08-17 11:44:00,1.80517,1.80531,1.80513,1.80529,41900000.0
2005-08-17 11:45:00,1.80538,1.80538,1.80515,1.80523,50199999.0
2005-08-17 11:46:00,1.80533,1.80537,1.80527,1.8053,54800000.0
2005-08-17 11:47:00,1.80543,1.8055,1.80532,1.80532,128799998.0
2005-08-17 11:48:00,1.80535,1.80572,1.80535,1.80572,115299998.0
2005-08-17 11:49:00,1.80582,1.80606,1.80579,1.80606,94500000.0
2005-08-17 11:50:00,1.80612,1.80617,1.80599,1.80615,99500002.0
2005-08-17 11:51:00,1.80615,1.80615,1.80606,1.80615,68800001.0
2005-08-17 11:52:00,1.80618,1.80625,1.80613,1.80625,62100001.0
2005-08-17 11:53:00,1.80613,1.80613,1.80602,1.80607,79500000.0
2005-08-17 11:54:00,1.80604,1.80618,1.80595,1.80613,73299999.0
2005-08-17 11:55:00,1.8062,1.80624,1.80604,1.80614,29700000.0
2005-08-17 11:56:00,1.80632,1.80638,1.80628,1.8063,87100001.0
2005-08-17 11:57:00,1.80637,1.80676,1.80637,1.80655,73000001.0
2005-08-17 11:58:00,1.80643,1.80643,1.80624,1.80624,58099999.0
2005-08-17 11:59:00,1.8063,1.80661,1.80623,1.80661,105900001.0
2005-08-17 12:00:00,1.80639,1.80671,1.80639,1.80659,131600003.0
2005-08-17 12:01:00,1.80661,1.80672,1.80655,1.80655,41000000.0
2005-08-17 12:02:00,1.80662,1.80692,1.80662,1.80692,39800001.0
2005-08-17 12:03:00,1.80708,1.80712,1.80705,1.80708,103699999.0
2005-08-17 12:04:00,1.80701,1.80701,1.80684,1.80687,46900000.0
2005-08-17 12:05:00,1.80708,1.80709,1.807,1.807,87000000.0
2005-08-17 12:06:00,1.80707,1.80751,1.80707,1.80737,102900003.0
2005-08-17 12:07:00,1.8074,1.80749,1.8074,1.80745,46300000.0
2005-08-17 12:08:00,1.80738,1.80745,1.80731,1.80745,81699997.0
2005-08-17 12:09:00,1.80743,1.80743,1.80731,1.80737,44099999.0
2005-08-17 12:10:00,1.80736,1.80743,1.80731,1.80743,64100000.0
2005-08-17 12:11:00,1.80735,1.80735,1.80723,1.80728,91399999.0
2005-08-17 12:12:00,1.80725,1.80725,1.80717,1.80719,91600002.0
2005-08-17 12:13:00,1.80718,1.80718,1.80708,1.8071,41100000.0
2005-08-17 12:14:00,1.80702,1.80702,1.80689,1.80697,50300001.0
2005-08-17 12:15:00,1.80693,1.80701,1.80693,1.80698,89300000.0
2005-08-17 12:16:00,1.80701,1.80701,1.80688,1.80697,32400000.0
2005-08-17 12:17:00,1.80695,1.80695,1.80682,1.8069,37900000.0
2005-08-17 12:18:00,1.80694,1.80705,1.80694,1.80705,18350000.0
2005-08-17 12:19:00,1.8071,1.8071,1.80694,1.80695,36000000.0
2005-08-17 12:20:00,1.80707,1.80713,1.80701,1.80713,40700000.0
2005-08-17 12:21:00,1.8071,1.80712,1.80702,1.8071,118600000.0
2005-08-17 12:22:00,1.80705,1.80715,1.80705,1.8071,83499999.0
2005-08-17 12:23:00,1.8071,1.8071,1.80698,1.80698,20300000.0
2005-08-17 12:24:00,1.80701,1.80711,1.807,1.80708,62499998.0
2005-08-17 12:25:00,1.8071,1.80715,1.80705,1.8071,72900001.0
2005-08-17 12:26:00,1.80718,1.80729,1.80718,1.80728,127000000.0
2005-08-17 12:27:00,1.80734,1.80741,1.80734,1.80741,10600000.0
2005-08-17 12:28:00,1.80733,1.80733,1.80705,1.8071,89900000.0
2005-08-17 12:29:00,1.80712,1.80712,1.8069,1.80692,47200000.0
2005-08-17 12:30:00,1.80695,1.80697,1.80684,1.80697,121499998.0
2005-08-17 12:31:00,1.807,1.80712,1.80693,1.80712,80299999.0
2005-08-17 12:32:00,1.80718,1.80722,1.80711,1.80719,58549999.0
2005-08-17 12:33:00,1.8073,1.80761,1.80727,1.80761,36100000.0
2005-08-17 12:34:00,1.80762,1.8078,1.80753,1.8077,80799999.0
2005-08-17 12:35:00,1.80775,1.80803,1.80775,1.80803,23500000.0
2005-08-17 12:36:00,1.80801,1.80801,1.8078,1.80792,90499998.0
2005-08-17 12:37:00,1.80773,1.80773,1.8075,1.80769,77499999.0
2005-08-17 12:38:00,1.80772,1.80781,1.80768,1.80777,39000000.0
2005-08-17 12:39:00,1.80771,1.80792,1.80771,1.80792,59800000.0
2005-08-17 12:40:00,1.80797,1.80797,1.80784,1.80786,71600000.0
2005-08-17 12:41:00,1.80775,1.80785,1.80775,1.80785,84699997.0
2005-08-17 12:42:00,1.8078,1.8078,1.80761,1.80761,66200000.0
2005-08-17 12:43:00,1.80765,1.80785,1.80765,1.80777,91800000.0
2005-08-17 12:44:00,1.80775,1.80811,1.80775,1.80811,38099999.0
2005-08-17 12:45:00,1.80837,1.8085,1.80826,1.80835,81300000.0
2005-08-17 12:46:00,1.80858,1.80898,1.80858,1.80897,38900000.0
2005-08-17 12:47:00,1.80905,1.80905,1.80881,1.80881,32200000.0
2005-08-17 12:48:00,1.80903,1.80934,1.80896,1.80934,122599999.0
2005-08-17 12:49:00,1.80935,1.81018,1.80931,1.80998,58000000.0
2005-08-17 12:50:00,1.80998,1.80998,1.80966,1.80977,79499999.0
2005-08-17 12:51:00,1.80972,1.80978,1.8095,1.80954,68700001.0
2005-08-17 12:52:00,1.80948,1.80959,1.80934,1.80934,71000000.0
2005-08-17 12:53:00,1.80936,1.80952,1.80936,1.80947,79800000.0
2005-08-17 12:54:00,1.80951,1.80967,1.80951,1.80967,84200001.0
2005-08-17 12:55:00,1.80974,1.80988,1.80956,1.8096,49600000.0
2005-08-17 12:56:00,1.80965,1.80977,1.80962,1.80963,55400001.0
2005-08-17 12:57:00,1.8095,1.80968,1.8095,1.80952,50700000.0
2005-08-17 12:58:00,1.80943,1.80946,1.80933,1.80946,43800000.0
2005-08-17 12:59:00,1.80934,1.80971,1.80934,1.80971,7600000.0
2005-08-17 13:00:00,1.8102,1.8102,1.80986,1.80995,85300000.0
2005-08-17 13:01:00,1.80988,1.81011,1.80988,1.81011,83700001.0
2005-08-17 13:02:00,1.81009,1.81027,1.81006,1.81024,46800000.0
2005-08-17 13:03:00,1.81037,1.81075,1.81036,1.81075,128400000.0
2005-08-17 13:04:00,1.8107,1.8107,1.8105,1.8106,62800000.0
2005-08-17 13:05:00,1.8105,1.81054,1.81035,1.81035,33800000.0
2005-08-17 13:06:00,1.8106,1.8106,1.81038,1.81045,49999999.0
2005-08-17 13:07:00,1.81045,1.81047,1.81014,1.81014,95699998.0
2005-08-17 13:08:00,1.81016,1.8102,1.81013,1.8102,57999999.0
2005-08-17 13:09:00,1.81002,1.8101,1.81001,1.81001,64100001.0
2005-08-17 13:10:00,1.81,1.81015,1.81,1.81015,40199999.0
2005-08-17 13:11:00,1.81019,1.81023,1.81014,1.81017,25100000.0
2005-08-17 13:12:00,1.81015,1.81015,1.81002,1.81015,68200000.0
2005-08-17 13:13:00,1.80998,1.8101,1.80998,1.81003,51700000.0
2005-08-17 13:14:00,1.81002,1.81011,1.81,1.81011,98599998.0
2005-08-17 13:15:00,1.81013,1.81013,1.81,1.81009,38150001.0
2005-08-17 13:16:00,1.81009,1.81009,1.81001,1.81002,46200001.0
2005-08-17 13:17:00,1.81002,1.81002,1.80985,1.80985,58600000.0
2005-08-17 13:18:00,1.80981,1.80981,1.80959,1.80959,80699999.0
2005-08-17 13:19:00,1.80972,1.80975,1.80961,1.80961,44346993.0
2005-08-17 13:20:00,1.80948,1.80948,1.80914,1.80914,36700000.0
2005-08-17 13:21:00,1.8091,1.8091,1.80895,1.80895,32100000.0
2005-08-17 13:22:00,1.809,1.809,1.80878,1.80882,57399999.0
2005-08-17 13:23:00,1.80884,1.80884,1.80857,1.80857,32600000.0
2005-08-17 13:24:00,1.80843,1.80853,1.80835,1.80847,42500000.0
2005-08-17 13:25:00,1.80857,1.80861,1.80857,1.80859,76400001.0
2005-08-17 13:26:00,1.80857,1.8086,1.80824,1.80824,77299999.0
2005-08-17 13:27:00,1.80833,1.80833,1.80808,1.80813,31100000.0
2005-08-17 13:28:00,1.80812,1.8082,1.80812,1.80815,67700000.0
2005-08-17 13:29:00,1.80823,1.80836,1.80815,1.80836,106000000.0
2005-08-17 13:30:00,1.80837,1.80848,1.80837,1.80847,41800000.0
2005-08-17 13:31:00,1.80863,1.80874,1.80853,1.80874,46100000.0
2005-08-17 13:32:00,1.8087,1.8087,1.80857,1.80858,31300000.0
2005-08-17 13:33:00,1.8085,1.8088,1.8085,1.80878,43700000.0
2005-08-17 13:34:00,1.80868,1.80888,1.80855,1.80874,68000000.0
2005-08-17 13:35:00,1.8087,1.8087,1.80856,1.80858,27700000.0
2005-08-17 13:36:00,1.80863,1.80875,1.80861,1.80875,124700000.0
2005-08-17 13:37:00,1.80877,1.80881,1.80855,1.80855,55700000.0
2005-08-17 13:38:00,1.80862,1.80885,1.80862,1.80885,120199999.0
2005-08-17 13:39:00,1.80891,1.80897,1.80885,1.80886,84899998.0
2005-08-17 13:40:00,1.80898,1.80901,1.80891,1.80901,55400001.0
2005-08-17 13:41:00,1.80905,1.80908,1.80895,1.80895,73600000.0
2005-08-17 13:42:00,1.80888,1.80905,1.80879,1.80897,50800001.0
2005-08-17 13:43:00,1.80884,1.80884,1.80876,1.80876,13800000.0
2005-08-17 13:44:00,1.80862,1.80871,1.80855,1.80857,109000001.0
2005-08-17 13:45:00,1.80848,1.80863,1.80846,1.80861,96099998.0
2005-08-17 13:46:00,1.80856,1.80856,1.80847,1.80849,78199999.0
2005-08-17 13:47:00,1.80852,1.80858,1.80834,1.80834,62500000.0
2005-08-17 13:48:00,1.80841,1.80861,1.80841,1.80853,72700000.0
2005-08-17 13:49:00,1.80854,1.8088,1.80841,1.8088,61499999.0
2005-08-17 13:50:00,1.80883,1.80915,1.80877,1.80915,63900001.0
2005-08-17 13:51:00,1.80928,1.80978,1.80928,1.80978,63299999.0
2005-08-17 13:52:00,1.81,1.81018,1.81,1.81004,69000001.0
2005-08-17 13:53:00,1.80997,1.81008,1.80989,1.80989,31800000.0
2005-08-17 13:54:00,1.80953,1.80953,1.80927,1.80942,26800000.0
2005-08-17 13:55:00,1.80955,1.8096,1.80929,1.80929,45800000.0
2005-08-17 13:56:00,1.80932,1.80938,1.80922,1.80922,59300000.0
2005-08-17 13:57:00,1.80925,1.80945,1.80925,1.80936,82300001.0
2005-08-17 13:58:00,1.80928,1.80938,1.80917,1.80917,61700000.0
2005-08-17 13:59:00,1.80927,1.80946,1.80927,1.80938,97800003.0
2005-08-17 14:00:00,1.80953,1.80966,1.80944,1.80963,66800000.0
2005-08-17 14:01:00,1.80973,1.80999,1.80966,1.80997,55800000.0
2005-08-17 14:02:00,1.80993,1.81004,1.80981,1.80981,114500000.0
2005-08-17 14:03:00,1.8099,1.8099,1.80969,1.80981,38400000.0
2005-08-17 14:04:00,1.80978,1.80991,1.80974,1.80991,66600001.0
2005-08-17 14:05:00,1.8099,1.80995,1.8099,1.80995,19100000.0
2005-08-17 14:06:00,1.80982,1.80985,1.80976,1.80976,71000001.0
2005-08-17 14:07:00,1.80968,1.80985,1.80968,1.80972,96000000.0
2005-08-17 14:08:00,1.80972,1.80972,1.80958,1.80959,40500000.0
2005-08-17 14:09:00,1.80957,1.80963,1.80954,1.80958,63399998.0
2005-08-17 14:10:00,1.80962,1.80962,1.8094,1.80948,42700000.0
2005-08-17 14:11:00,1.8093,1.80935,1.80923,1.80928,46900000.0
2005-08-17 14:12:00,1.80923,1.80953,1.80923,1.80953,47700000.0
2005-08-17 14:13:00,1.80966,1.80983,1.80949,1.80983,42500000.0
2005-08-17 14:14:00,1.80992,1.8101,1.80992,1.80997,54300000.0
2005-08-17 14:15:00,1.80992,1.80992,1.80983,1.80983,44900000.0
2005-08-17 14:16:00,1.80978,1.80978,1.80972,1.80972,31700000.0
2005-08-17 14:17:00,1.8098,1.80991,1.80976,1.80977,50000000.0
2005-08-17 14:18:00,1.80974,1.80975,1.80959,1.80965,123700001.0
2005-08-17 14:19:00,1.80968,1.80969,1.80961,1.80967,64100000.0
2005-08-17 14:20:00,1.80953,1.80967,1.80953,1.80967,42200000.0
2005-08-17 14:21:00,1.80956,1.80969,1.80956,1.80967,26500000.0
2005-08-17 14:22:00,1.8097,1.8097,1.80954,1.80961,61699999.0
2005-08-17 14:23:00,1.8097,1.80975,1.8097,1.80975,53299999.0
2005-08-17 14:24:00,1.80972,1.80981,1.8097,1.80975,86899998.0
2005-08-17 14:25:00,1.80978,1.80987,1.80971,1.80971,142800000.0
2005-08-17 14:26:00,1.80977,1.80982,1.80971,1.80972,106000001.0
2005-08-17 14:27:00,1.80969,1.8097,1.80967,1.80967,27400000.0
2005-08-17 14:28:00,1.80962,1.80971,1.80959,1.80969,67100000.0
2005-08-17 14:29:00,1.80972,1.80972,1.80957,1.80967,77800002.0
2005-08-17 14:30:00,1.80961,1.80961,1.80828,1.80828,93399999.0
2005-08-17 14:31:00,1.80832,1.80833,1.80809,1.80819,43500000.0
2005-08-17 14:32:00,1.8084,1.80843,1.8078,1.80783,94200001.0
2005-08-17 14:33:00,1.80775,1.80792,1.80764,1.80777,17300000.0
2005-08-17 14:34:00,1.80764,1.80786,1.80763,1.80785,56500000.0
2005-08-17 14:35:00,1.80792,1.80831,1.80792,1.80828,27800000.0
2005-08-17 14:36:00,1.80831,1.80839,1.80823,1.80839,60800000.0
2005-08-17 14:37:00,1.80851,1.80883,1.80851,1.8087,67100000.0
2005-08-17 14:38:00,1.80877,1.80877,1.8086,1.80868,89600000.0
2005-08-17 14:39:00,1.80878,1.80881,1.80859,1.80881,64900000.0
2005-08-17 14:40:00,1.80868,1.80868,1.80833,1.80838,110100002.0
2005-08-17 14:41:00,1.80837,1.80869,1.80837,1.80869,83399998.0
2005-08-17 14:42:00,1.8087,1.8087,1.80848,1.80848,87300000.0
2005-08-17 14:43:00,1.80856,1.80875,1.80856,1.8087,105200000.0
2005-08-17 14:44:00,1.80881,1.8091,1.80881,1.8091,32700000.0
2005-08-17 14:45:00,1.80897,1.80902,1.80883,1.80891,115600003.0
2005-08-17 14:46:00,1.80887,1.80898,1.80876,1.80876,62670001.0
2005-08-17 14:47:00,1.80887,1.80911,1.80869,1.80911,58200000.0
2005-08-17 14:48:00,1.80941,1.8099,1.80941,1.80985,36100000.0
2005-08-17 14:49:00,1.81,1.81014,1.8098,1.8098,53800000.0
2005-08-17 14:50:00,1.81,1.81,1.8098,1.80987,66100000.0
2005-08-17 14:51:00,1.80986,1.80992,1.8098,1.80983,60900000.0
2005-08-17 14:52:00,1.80975,1.81041,1.80975,1.81041,70599998.0
2005-08-17 14:53:00,1.81045,1.81053,1.81024,1.81024,122000000.0
2005-08-17 14:54:00,1.8102,1.81024,1.80999,1.81024,53600000.0
2005-08-17 14:55:00,1.81026,1.81041,1.81013,1.81041,41100000.0
2005-08-17 14:56:00,1.81064,1.81135,1.81064,1.81135,66900000.0
2005-08-17 14:57:00,1.81134,1.81139,1.81089,1.81089,100800000.0
2005-08-17 14:58:00,1.81095,1.81139,1.81095,1.81135,15700000.0
2005-08-17 14:59:00,1.8111,1.8111,1.81073,1.81073,74099999.0
2005-08-17 15:00:00,1.81063,1.81063,1.81012,1.81012,81099999.0
2005-08-17 15:01:00,1.81012,1.81035,1.81012,1.8103,53000000.0
2005-08-17 15:02:00,1.81026,1.81026,1.81003,1.81005,34400000.0
2005-08-17 15:03:00,1.81002,1.81009,1.80968,1.80972,50400000.0
2005-08-17 15:04:00,1.80983,1.81008,1.80977,1.81008,31799999.0
2005-08-17 15:05:00,1.8101,1.81025,1.81003,1.81014,116000001.0
2005-08-17 15:06:00,1.81009,1.81021,1.80993,1.80993,69900001.0
2005-08-17 15:07:00,1.80989,1.80989,1.80971,1.80983,63600000.0
2005-08-17 15:08:00,1.80986,1.81037,1.80986,1.81037,117000001.0
2005-08-17 15:09:00,1.81042,1.81042,1.80997,1.81,114900000.0
2005-08-17 15:10:00,1.80998,1.81001,1.80993,1.80993,51700000.0
2005-08-17 15:11:00,1.80997,1.81081,1.80997,1.81078,95099999.0
2005-08-17 15:12:00,1.81092,1.81097,1.81052,1.81069,70600000.0
2005-08-17 15:13:00,1.8107,1.81099,1.8107,1.81096,71000001.0
2005-08-17 15:14:00,1.81084,1.8109,1.81007,1.81007,68900000.0
2005-08-17 15:15:00,1.80988,1.81001,1.80981,1.80981,77700000.0
2005-08-17 15:16:00,1.80962,1.80966,1.8095,1.80953,56300000.0
2005-08-17 15:17:00,1.80933,1.80944,1.80923,1.80923,128400000.0
2005-08-17 15:18:00,1.80932,1.80932,1.80882,1.80886,114499999.0
2005-08-17 15:19:00,1.80877,1.80891,1.80868,1.80873,73200000.0
2005-08-17 15:20:00,1.80876,1.80893,1.80876,1.80892,86000001.0
2005-08-17 15:21:00,1.80902,1.80913,1.80901,1.8091,20500000.0
2005-08-17 15:22:00,1.80912,1.80915,1.80902,1.80902,64700002.0
2005-08-17 15:23:00,1.80903,1.80946,1.80894,1.80939,65100000.0
2005-08-17 15:24:00,1.8094,1.80952,1.80924,1.80937,77200001.0
2005-08-17 15:25:00,1.80939,1.80942,1.80932,1.80932,116600002.0
2005-08-17 15:26:00,1.80925,1.80938,1.80918,1.80923,58600000.0
2005-08-17 15:27:00,1.8092,1.80927,1.8092,1.80925,29799999.0
2005-08-17 15:28:00,1.8093,1.8093,1.80928,1.80928,23700000.0
2005-08-17 15:29:00,1.80943,1.80975,1.80943,1.80975,98500001.0
2005-08-17 15:30:00,1.8099,1.81003,1.80946,1.80948,27600000.0
2005-08-17 15:31:00,1.80948,1.80964,1.80946,1.80959,62100000.0
2005-08-17 15:32:00,1.80946,1.80959,1.80945,1.80948,123400001.0
2005-08-17 15:33:00,1.80947,1.80956,1.80946,1.80955,56300001.0
2005-08-17 15:34:00,1.80953,1.80953,1.80926,1.80926,85400000.0
2005-08-17 15:35:00,1.80924,1.80924,1.80906,1.80922,97800001.0
2005-08-17 15:36:00,1.80916,1.80918,1.80915,1.80917,75900000.0
2005-08-17 15:37:00,1.80922,1.80922,1.80907,1.8091,70300000.0
2005-08-17 15:38:00,1.80907,1.80914,1.80887,1.80891,57300001.0
2005-08-17 15:39:00,1.8089,1.80898,1.80885,1.80892,117299999.0
2005-08-17 15:40:00,1.80894,1.80898,1.80882,1.80895,50800001.0
2005-08-17 15:41:00,1.80903,1.80921,1.80903,1.80921,9700000.0
2005-08-17 15:42:00,1.80937,1.80959,1.80937,1.80941,67700000.0
2005-08-17 15:43:00,1.80933,1.80963,1.80933,1.80963,56100001.0
2005-08-17 15:44:00,1.80974,1.80984,1.80968,1.80975,67300001.0
2005-08-17 15:45:00,1.80981,1.80991,1.80975,1.80991,165199994.0
2005-08-17 15:46:00,1.80979,1.81007,1.80979,1.81007,56400001.0
2005-08-17 15:47:00,1.81015,1.81032,1.81001,1.81001,51600000.0
2005-08-17 15:48:00,1.81,1.81,1.8098,1.80997,67500000.0
2005-08-17 15:49:00,1.80984,1.80988,1.80966,1.8097,123599999.0
2005-08-17 15:50:00,1.80951,1.80951,1.80912,1.80912,34000000.0
2005-08-17 15:51:00,1.8093,1.80947,1.80926,1.80945,65799999.0
2005-08-17 15:52:00,1.80955,1.80988,1.80955,1.8097,99300001.0
2005-08-17 15:53:00,1.80968,1.80995,1.80961,1.80992,24800000.0
2005-08-17 15:54:00,1.80985,1.80985,1.80978,1.80978,77000000.0
2005-08-17 15:55:00,1.80983,1.80985,1.80962,1.80962,108700003.0
2005-08-17 15:56:00,1.80957,1.80966,1.80955,1.80958,57000000.0
2005-08-17 15:57:00,1.80968,1.80984,1.80963,1.80984,39500000.0
2005-08-17 15:58:00,1.80963,1.80963,1.8095,1.80959,46900000.0
2005-08-17 15:59:00,1.80954,1.80954,1.80925,1.80925,109300000.0
2005-08-17 16:00:00,1.80908,1.8093,1.80895,1.80917,99600001.0
2005-08-17 16:01:00,1.80934,1.80934,1.80902,1.80902,83700000.0
2005-08-17 16:02:00,1.8087,1.8087,1.80845,1.80848,66799999.0
2005-08-17 16:03:00,1.80842,1.80843,1.80794,1.80805,65999999.0
2005-08-17 16:04:00,1.80809,1.80878,1.80809,1.80831,103600001.0
2005-08-17 16:05:00,1.80832,1.80833,1.80832,1.80833,38299998.0
2005-08-17 16:06:00,1.80843,1.8085,1.80832,1.8085,33500000.0
2005-08-17 16:07:00,1.80846,1.80853,1.80842,1.80853,35300000.0
2005-08-17 16:08:00,1.80863,1.80875,1.80863,1.80875,22799999.0
2005-08-17 16:09:00,1.80885,1.80918,1.80885,1.8091,58500001.0
2005-08-17 16:10:00,1.80901,1.80904,1.80893,1.80893,58800000.0
2005-08-17 16:11:00,1.80891,1.80905,1.80891,1.80905,47100000.0
2005-08-17 16:12:00,1.80896,1.80896,1.80885,1.80896,40600001.0
2005-08-17 16:13:00,1.80898,1.80898,1.80889,1.80889,112899999.0
2005-08-17 16:14:00,1.80878,1.8089,1.80877,1.80887,36300000.0
2005-08-17 16:15:00,1.80887,1.80887,1.80873,1.80873,41900000.0
2005-08-17 16:16:00,1.80877,1.80895,1.80877,1.80883,61200000.0
2005-08-17 16:17:00,1.80892,1.80892,1.80874,1.80874,75600000.0
2005-08-17 16:18:00,1.80878,1.80884,1.80874,1.80878,59000000.0
2005-08-17 16:19:00,1.80878,1.80913,1.80878,1.80913,29400000.0
2005-08-17 16:20:00,1.8092,1.80922,1.80905,1.80912,52700000.0
2005-08-17 16:21:00,1.80922,1.80931,1.80907,1.80924,103800000.0
2005-08-17 16:22:00,1.80938,1.80954,1.80933,1.80954,51000000.0
2005-08-17 16:23:00,1.80945,1.80952,1.80936,1.80952,62300000.0
2005-08-17 16:24:00,1.80948,1.80951,1.80937,1.80947,89700001.0
2005-08-17 16:25:00,1.80948,1.80969,1.80936,1.80969,113800003.0
2005-08-17 16:26:00,1.80987,1.80987,1.80954,1.80954,9400000.0
2005-08-17 16:27:00,1.80943,1.80977,1.80943,1.80977,89600001.0
2005-08-17 16:28:00,1.80972,1.80972,1.80952,1.80952,32900000.0
2005-08-17 16:29:00,1.80958,1.80958,1.80952,1.80952,41599999.0
2005-08-17 16:30:00,1.80941,1.80961,1.80941,1.80952,60800001.0
2005-08-17 16:31:00,1.80957,1.80986,1.80957,1.8097,49000001.0
2005-08-17 16:32:00,1.80971,1.80992,1.80971,1.80977,65999998.0
2005-08-17 16:33:00,1.80969,1.80976,1.80966,1.80966,30500000.0
2005-08-17 16:34:00,1.80968,1.80976,1.80957,1.80959,93600002.0
2005-08-17 16:35:00,1.80948,1.80948,1.80925,1.80926,30100000.0
2005-08-17 16:36:00,1.80918,1.80925,1.80901,1.80901,41700001.0
2005-08-17 16:37:00,1.80888,1.80915,1.80878,1.80915,48900000.0
2005-08-17 16:38:00,1.80928,1.80967,1.80928,1.80967,49900000.0
2005-08-17 16:39:00,1.80954,1.80963,1.8095,1.8095,63600000.0
2005-08-17 16:40:00,1.8094,1.80945,1.80938,1.80938,39100001.0
2005-08-17 16:41:00,1.80916,1.80945,1.80914,1.80917,89300001.0
2005-08-17 16:42:00,1.80916,1.80917,1.80908,1.80909,42700000.0
2005-08-17 16:43:00,1.80899,1.80906,1.80877,1.80877,54400000.0
2005-08-17 16:44:00,1.80886,1.80913,1.80877,1.80913,71700001.0
2005-08-17 16:45:00,1.80929,1.80946,1.80929,1.8093,45899999.0
2005-08-17 16:46:00,1.80937,1.80951,1.80935,1.80949,100000000.0
2005-08-17 16:47:00,1.80932,1.80943,1.80915,1.80915,134400001.0
2005-08-17 16:48:00,1.8091,1.8091,1.80859,1.80859,44700000.0
2005-08-17 16:49:00,1.80857,1.80858,1.80857,1.80858,32600000.0
2005-08-17 16:50:00,1.80872,1.80888,1.80872,1.80888,86100000.0
2005-08-17 16:51:00,1.80885,1.80929,1.80881,1.80919,49399999.0
2005-08-17 16:52:00,1.8092,1.80926,1.80907,1.80907,51000001.0
2005-08-17 16:53:00,1.80907,1.80927,1.80906,1.80927,53999999.0
2005-08-17 16:54:00,1.80917,1.80929,1.80901,1.80909,18100000.0
2005-08-17 16:55:00,1.80902,1.80902,1.80888,1.8089,70400000.0
2005-08-17 16:56:00,1.80883,1.80899,1.8088,1.80889,50300001.0
2005-08-17 16:57:00,1.80888,1.80888,1.80834,1.80834,58400000.0
2005-08-17 16:58:00,1.80835,1.80861,1.80827,1.80861,47300000.0
2005-08-17 16:59:00,1.80897,1.80988,1.80897,1.80988,111399999.0
2005-08-17 17:00:00,1.80976,1.80987,1.80967,1.80967,94499998.0
2005-08-17 17:01:00,1.80973,1.80986,1.80973,1.8098,57900000.0
2005-08-17 17:02:00,1.80968,1.80973,1.80952,1.80952,84100000.0
2005-08-17 17:03:00,1.80941,1.80941,1.80887,1.80887,76100000.0
2005-08-17 17:04:00,1.80872,1.80885,1.80851,1.80885,61400000.0
2005-08-17 17:05:00,1.80892,1.80905,1.80892,1.80893,46500001.0
2005-08-17 17:06:00,1.80895,1.80907,1.80895,1.80905,47600000.0
2005-08-17 17:07:00,1.8091,1.80914,1.80898,1.80914,87400002.0
2005-08-17 17:08:00,1.80908,1.80908,1.80891,1.80906,52700000.0
2005-08-17 17:09:00,1.80913,1.80913,1.80912,1.80912,23100000.0
2005-08-17 17:10:00,1.80916,1.80933,1.8091,1.80912,84600000.0
2005-08-17 17:11:00,1.80924,1.80928,1.80913,1.80924,89099999.0
2005-08-17 17:12:00,1.80927,1.80946,1.80911,1.80946,85700001.0
2005-08-17 17:13:00,1.80948,1.80948,1.80935,1.80938,60200000.0
2005-08-17 17:14:00,1.80943,1.80951,1.80935,1.80951,20800000.0
2005-08-17 17:15:00,1.80948,1.80955,1.80948,1.8095,28400000.0
2005-08-17 17:16:00,1.80951,1.80978,1.80941,1.80978,69700000.0
2005-08-17 17:17:00,1.80988,1.80996,1.80988,1.80996,35500000.0
2005-08-17 17:18:00,1.81,1.81005,1.8099,1.81005,41200000.0
2005-08-17 17:19:00,1.81002,1.81002,1.80981,1.81001,110100000.0
2005-08-17 17:20:00,1.81011,1.81019,1.80974,1.80974,125900000.0
2005-08-17 17:21:00,1.80962,1.80962,1.80942,1.8096,21300000.0
2005-08-17 17:22:00,1.80963,1.80985,1.8096,1.80985,47200000.0
2005-08-17 17:23:00,1.81023,1.81051,1.81023,1.81031,48200000.0
2005-08-17 17:24:00,1.81032,1.81039,1.81002,1.81002,68199998.0
2005-08-17 17:25:00,1.81007,1.8101,1.80977,1.80977,62100001.0
2005-08-17 17:26:00,1.80965,1.80965,1.80933,1.80939,26700000.0
2005-08-17 17:27:00,1.80915,1.80915,1.80887,1.80887,38100000.0
2005-08-17 17:28:00,1.80879,1.80916,1.80879,1.80905,34300000.0
2005-08-17 17:29:00,1.80921,1.80929,1.80911,1.80919,64700000.0
2005-08-17 17:30:00,1.80912,1.80947,1.80912,1.80932,79499999.0
2005-08-17 17:31:00,1.80922,1.8094,1.80908,1.80908,85099999.0
2005-08-17 17:32:00,1.80905,1.80916,1.80894,1.809,81100000.0
2005-08-17 17:33:00,1.80893,1.809,1.80857,1.80857,82600001.0
2005-08-17 17:34:00,1.8087,1.80895,1.8087,1.80895,69500000.0
2005-08-17 17:35:00,1.80902,1.80914,1.809,1.80908,68700000.0
2005-08-17 17:36:00,1.8091,1.8091,1.80894,1.80899,60599999.0
2005-08-17 17:37:00,1.80887,1.809,1.80887,1.80894,102099998.0
2005-08-17 17:38:00,1.80896,1.80896,1.8089,1.8089,33600000.0
2005-08-17 17:39:00,1.80888,1.80888,1.80864,1.80868,61799998.0
2005-08-17 17:40:00,1.80867,1.80867,1.80852,1.80852,40800000.0
2005-08-17 17:41:00,1.80848,1.80848,1.80804,1.80804,30900000.0
2005-08-17 17:42:00,1.80788,1.80788,1.80761,1.80781,45900000.0
2005-08-17 17:43:00,1.80783,1.80791,1.80778,1.80785,33700000.0
2005-08-17 17:44:00,1.80791,1.80791,1.80784,1.80788,46600000.0
2005-08-17 17:45:00,1.8076,1.80776,1.80754,1.80776,21400000.0
2005-08-17 17:46:00,1.80792,1.80813,1.80792,1.80803,38350000.0
2005-08-17 17:47:00,1.80791,1.80795,1.80778,1.80795,98399997.0
2005-08-17 17:48:00,1.80787,1.80799,1.80786,1.80788,104599998.0
2005-08-17 17:49:00,1.80788,1.80811,1.80782,1.80811,72500000.0
2005-08-17 17:50:00,1.80797,1.80797,1.8077,1.8077,50300000.0
2005-08-17 17:51:00,1.80774,1.80787,1.80771,1.80774,47700000.0
2005-08-17 17:52:00,1.80765,1.80765,1.80756,1.80764,67000001.0
2005-08-17 17:53:00,1.80762,1.80789,1.80762,1.80789,37100002.0
2005-08-17 17:54:00,1.80787,1.80787,1.80759,1.80762,33300000.0
2005-08-17 17:55:00,1.80751,1.80751,1.80729,1.80729,27500000.0
2005-08-17 17:56:00,1.80714,1.80723,1.80705,1.80715,117200000.0
2005-08-17 17:57:00,1.80712,1.8072,1.80705,1.80705,21100000.0
2005-08-17 17:58:00,1.80693,1.80693,1.80652,1.80666,75000000.0
2005-08-17 17:59:00,1.80688,1.80696,1.80679,1.80695,63400000.0
2005-08-17 18:00:00,1.80702,1.80709,1.80674,1.80674,38300001.0
2005-08-17 18:01:00,1.80678,1.8071,1.80676,1.80703,993299999.0
2005-08-17 18:02:00,1.80703,1.8071,1.8068,1.8068,1055799997.0
2005-08-17 18:03:00,1.80678,1.80695,1.80676,1.80688,1197949995.0
2005-08-17 18:04:00,1.80697,1.80718,1.80697,1.80716,963000009.0
2005-08-17 18:05:00,1.80712,1.80712,1.80671,1.80682,1243900003.0
2005-08-17 18:06:00,1.80677,1.8068,1.80664,1.80675,1017100003.0
2005-08-17 18:07:00,1.80676,1.80688,1.80665,1.80677,1304799998.0
2005-08-17 18:08:00,1.80691,1.80733,1.80691,1.80728,1204699997.0
2005-08-17 18:09:00,1.80715,1.80749,1.80715,1.80742,492099999.0
2005-08-17 18:10:00,1.80744,1.80744,1.80725,1.80725,748400000.0
2005-08-17 18:11:00,1.80721,1.80733,1.80717,1.80733,543100001.0
2005-08-17 18:12:00,1.80739,1.80746,1.80734,1.80737,687600003.0
2005-08-17 18:13:00,1.80739,1.80752,1.80737,1.8074,594300002.0
2005-08-17 18:14:00,1.80747,1.80814,1.80743,1.8079,651299998.0
2005-08-17 18:15:00,1.80798,1.80817,1.80798,1.80801,802749998.0
2005-08-17 18:16:00,1.80803,1.8081,1.80777,1.80778,807600000.0
2005-08-17 18:17:00,1.8077,1.80772,1.80754,1.80768,470050003.0
2005-08-17 18:18:00,1.80767,1.80767,1.8075,1.80764,651399997.0
2005-08-17 18:19:00,1.80765,1.80768,1.80757,1.80758,585399993.0
2005-08-17 18:20:00,1.8076,1.80771,1.80757,1.80765,425170002.0
2005-08-17 18:21:00,1.80762,1.80762,1.80736,1.80752,641399994.0
2005-08-17 18:22:00,1.80755,1.80767,1.80751,1.80759,579500002.0
2005-08-17 18:23:00,1.80758,1.80764,1.80748,1.80763,785700011.0
2005-08-17 18:24:00,1.80768,1.80777,1.80758,1.8077,895600002.0
2005-08-17 18:25:00,1.80783,1.80814,1.80764,1.80775,692100002.0
2005-08-17 18:26:00,1.80773,1.80789,1.80767,1.80777,654300002.0
2005-08-17 18:27:00,1.80768,1.80768,1.80693,1.80706,787099999.0
2005-08-17 18:28:00,1.807,1.807,1.80659,1.80676,317999999.0
2005-08-17 18:29:00,1.80676,1.80685,1.80649,1.80649,845799992.0
2005-08-17 18:30:00,1.80641,1.80641,1.80593,1.80593,787300001.0
2005-08-17 18:31:00,1.80597,1.80597,1.80544,1.80544,589770000.0
2005-08-17 18:32:00,1.80539,1.8058,1.80539,1.80567,349400001.0
2005-08-17 18:33:00,1.80563,1.80566,1.80532,1.8054,855100002.0
2005-08-17 18:34:00,1.80535,1.80535,1.80507,1.80509,659700001.0
2005-08-17 18:35:00,1.80515,1.80543,1.80515,1.80543,314600000.0
2005-08-17 18:36:00,1.80556,1.80578,1.80551,1.80567,57600000.0
2005-08-17 18:37:00,1.80565,1.80575,1.80535,1.80535,129999997.0
2005-08-17 18:38:00,1.80533,1.80533,1.80506,1.80517,256699998.0
2005-08-17 18:39:00,1.80508,1.80527,1.80489,1.80489,251199996.0
2005-08-17 18:40:00,1.80485,1.8051,1.80485,1.80492,321199999.0
2005-08-17 18:41:00,1.8049,1.8051,1.8049,1.80495,405799997.0
2005-08-17 18:42:00,1.80494,1.80495,1.80486,1.80492,129999999.0
2005-08-17 18:43:00,1.805,1.80505,1.80491,1.80493,149000001.0
2005-08-17 18:44:00,1.80485,1.80512,1.80485,1.80498,414599997.0
2005-08-17 18:45:00,1.80496,1.80512,1.80495,1.80512,291900003.0
2005-08-17 18:46:00,1.80505,1.80505,1.80468,1.80473,152100000.0
2005-08-17 18:47:00,1.8047,1.80487,1.80464,1.80473,262800002.0
2005-08-17 18:48:00,1.80468,1.8047,1.80436,1.80436,318200000.0
2005-08-17 18:49:00,1.80431,1.80452,1.80431,1.80452,96200000.0
2005-08-17 18:50:00,1.80462,1.80473,1.80459,1.80464,180600000.0
2005-08-17 18:51:00,1.80471,1.80483,1.80461,1.80483,481899998.0
2005-08-17 18:52:00,1.80477,1.8049,1.80475,1.8049,543300001.0
2005-08-17 18:53:00,1.80481,1.80497,1.8048,1.80485,399199999.0
2005-08-17 18:54:00,1.80496,1.80504,1.80488,1.80488,175500000.0
2005-08-17 18:55:00,1.8049,1.80499,1.80479,1.8049,540499999.0
2005-08-17 18:56:00,1.80488,1.80502,1.80474,1.80502,225449999.0
2005-08-17 18:57:00,1.80503,1.80513,1.80497,1.80509,512200007.0
2005-08-17 18:58:00,1.80518,1.80526,1.80512,1.80517,708000001.0
2005-08-17 18:59:00,1.80512,1.80517,1.80495,1.80495,495099998.0
2005-08-17 19:00:00,1.80488,1.80493,1.80477,1.80488,191200000.0
2005-08-17 19:01:00,1.80491,1.80499,1.80491,1.80492,116499999.0
2005-08-17 19:02:00,1.80496,1.80509,1.8049,1.8049,380699999.0
2005-08-17 19:03:00,1.80493,1.80505,1.80486,1.80496,611900000.0
2005-08-17 19:04:00,1.80505,1.80505,1.80498,1.80505,240099998.0
2005-08-17 19:05:00,1.80533,1.8055,1.80507,1.8055,94299999.0
2005-08-17 19:06:00,1.80503,1.80503,1.80485,1.80497,478900002.0
2005-08-17 19:07:00,1.80492,1.80512,1.80492,1.80512,427399998.0
2005-08-17 19:08:00,1.80517,1.80537,1.80514,1.80535,503900000.0
2005-08-17 19:09:00,1.80538,1.80552,1.80535,1.80552,409000000.0
2005-08-17 19:10:00,1.80558,1.80586,1.80558,1.80574,427700001.0
2005-08-17 19:11:00,1.80578,1.80585,1.80578,1.80578,115000001.0
2005-08-17 19:12:00,1.80583,1.80609,1.80583,1.806,222849999.0
2005-08-17 19:13:00,1.80603,1.80603,1.80589,1.80603,314499999.0
2005-08-17 19:14:00,1.80602,1.80654,1.80599,1.80633,203700002.0
2005-08-17 19:15:00,1.80688,1.80688,1.80618,1.80632,495100001.0
2005-08-17 19:16:00,1.8063,1.80635,1.80621,1.80621,126299999.0
2005-08-17 19:17:00,1.80625,1.80641,1.80625,1.80628,176699999.0
2005-08-17 19:18:00,1.80642,1.80643,1.80628,1.80643,274400000.0
2005-08-17 19:19:00,1.80643,1.80657,1.80643,1.80648,295599999.0
2005-08-17 19:20:00,1.80636,1.80638,1.80622,1.80629,340099997.0
2005-08-17 19:21:00,1.80629,1.80632,1.80621,1.80622,346800003.0
2005-08-17 19:22:00,1.80616,1.80616,1.80587,1.80587,308999999.0
2005-08-17 19:23:00,1.80577,1.80583,1.80564,1.8057,236199999.0
2005-08-17 19:24:00,1.80565,1.80565,1.80563,1.80565,126499998.0
2005-08-17 19:25:00,1.8057,1.8061,1.8057,1.8061,46350000.0
2005-08-17 19:26:00,1.80615,1.80615,1.80605,1.80605,325499999.0
2005-08-17 19:27:00,1.80624,1.80657,1.80614,1.8063,481099997.0
2005-08-17 19:28:00,1.80613,1.8063,1.8061,1.80626,380300002.0
2005-08-17 19:29:00,1.80625,1.80635,1.80625,1.8063,213900000.0
2005-08-17 19:30:00,1.80623,1.80637,1.80621,1.80623,405300001.0
2005-08-17 19:31:00,1.8062,1.80633,1.80616,1.80618,324699998.0
2005-08-17 19:32:00,1.80613,1.80613,1.8059,1.8059,439099999.0
2005-08-17 19:33:00,1.80591,1.80603,1.8059,1.80603,221200000.0
2005-08-17 19:34:00,1.80601,1.8062,1.80601,1.80611,239599996.0
2005-08-17 19:35:00,1.8063,1.80657,1.80619,1.80633,359370001.0
2005-08-17 19:36:00,1.80617,1.80629,1.80613,1.80613,447799997.0
2005-08-17 19:37:00,1.80602,1.80612,1.80593,1.80595,341299997.0
2005-08-17 19:38:00,1.80586,1.80586,1.80574,1.8058,66000002.0
2005-08-17 19:39:00,1.8058,1.8059,1.80571,1.80584,197200002.0
2005-08-17 19:40:00,1.80585,1.80609,1.80585,1.80607,350600000.0
2005-08-17 19:41:00,1.8061,1.80616,1.80601,1.80602,322800002.0
2005-08-17 19:42:00,1.80603,1.8063,1.80603,1.80625,256199997.0
2005-08-17 19:43:00,1.80625,1.80625,1.8062,1.8062,113099999.0
2005-08-17 19:44:00,1.8062,1.80647,1.8062,1.8063,325299999.0
2005-08-17 19:45:00,1.80629,1.80631,1.80623,1.80626,179500001.0
2005-08-17 19:46:00,1.80628,1.80631,1.80622,1.80622,282100000.0
2005-08-17 19:47:00,1.80622,1.80632,1.80622,1.80622,126399999.0
2005-08-17 19:48:00,1.80619,1.80621,1.80611,1.80612,215399996.0
2005-08-17 19:49:00,1.80602,1.80602,1.80586,1.80588,296599999.0
2005-08-17 19:50:00,1.80585,1.80591,1.8057,1.8057,272299999.0
2005-08-17 19:51:00,1.8057,1.80583,1.80567,1.80583,253600001.0
2005-08-17 19:52:00,1.80585,1.80585,1.8058,1.8058,150799999.0
2005-08-17 19:53:00,1.806,1.80605,1.80579,1.80585,47200000.0
2005-08-17 19:54:00,1.80585,1.80587,1.80564,1.80564,162900001.0
2005-08-17 19:55:00,1.80555,1.8056,1.80555,1.8056,74100001.0
2005-08-17 19:56:00,1.80558,1.80562,1.8055,1.80562,191899999.0
2005-08-17 19:57:00,1.8056,1.80567,1.80557,1.8056,266470004.0
2005-08-17 19:58:00,1.80562,1.80575,1.80562,1.80568,299550000.0
2005-08-17 19:59:00,1.80558,1.80571,1.80558,1.8057,266200001.0
2005-08-17 20:00:00,1.80569,1.80574,1.80562,1.80574,215200001.0
2005-08-17 20:01:00,1.80574,1.80574,1.80565,1.80567,169300001.0
2005-08-17 20:02:00,1.80589,1.80596,1.80565,1.80579,173999998.0
2005-08-17 20:03:00,1.80562,1.80574,1.80561,1.8057,89700000.0
2005-08-17 20:04:00,1.8058,1.80584,1.80567,1.80567,158399999.0
2005-08-17 20:05:00,1.80568,1.8059,1.80568,1.80572,208300000.0
2005-08-17 20:06:00,1.8057,1.80575,1.80567,1.8057,260700000.0
2005-08-17 20:07:00,1.80571,1.80582,1.8057,1.80579,126900000.0
2005-08-17 20:08:00,1.80598,1.80613,1.80598,1.80613,349800000.0
2005-08-17 20:09:00,1.80606,1.80608,1.80594,1.80608,114700000.0
2005-08-17 20:10:00,1.80616,1.80632,1.80616,1.80624,171700001.0
2005-08-17 20:11:00,1.80635,1.80635,1.8063,1.80635,67699999.0
2005-08-17 20:12:00,1.80626,1.8063,1.80613,1.80628,462400000.0
2005-08-17 20:13:00,1.80625,1.80628,1.80618,1.80618,161000002.0
2005-08-17 20:14:00,1.80617,1.80622,1.80613,1.80617,58300000.0
2005-08-17 20:15:00,1.80629,1.80642,1.80623,1.8064,477699995.0
2005-08-17 20:16:00,1.80637,1.80643,1.80635,1.80638,141200001.0
2005-08-17 20:17:00,1.80633,1.80633,1.80616,1.80619,69100001.0
2005-08-17 20:18:00,1.80619,1.80622,1.80609,1.80611,114300000.0
2005-08-17 20:19:00,1.80611,1.80612,1.80603,1.80607,151600000.0
2005-08-17 20:20:00,1.80597,1.80603,1.80588,1.80592,199699999.0
2005-08-17 20:21:00,1.80588,1.80589,1.80582,1.80582,145099998.0
2005-08-17 20:22:00,1.8058,1.80585,1.8058,1.8058,162799998.0
2005-08-17 20:23:00,1.80598,1.8061,1.80586,1.8061,308799997.0
2005-08-17 20:24:00,1.80585,1.80587,1.8058,1.80587,141799997.0
2005-08-17 20:25:00,1.80587,1.80593,1.80571,1.80585,522900000.0
2005-08-17 20:26:00,1.8058,1.80588,1.80577,1.8058,487499999.0
2005-08-17 20:27:00,1.80593,1.80602,1.80577,1.806,273899998.0
2005-08-17 20:28:00,1.80582,1.80585,1.80575,1.8058,343499997.0
2005-08-17 20:29:00,1.80584,1.80584,1.8057,1.8057,209300001.0
2005-08-17 20:30:00,1.80567,1.80567,1.80534,1.80536,858499994.0
2005-08-17 20:31:00,1.80533,1.80537,1.80487,1.80487,544500000.0
2005-08-17 20:32:00,1.80492,1.80511,1.8049,1.80498,640799997.0
2005-08-17 20:33:00,1.80519,1.80525,1.8051,1.8052,172999998.0
2005-08-17 20:34:00,1.80525,1.80534,1.80513,1.80513,76600000.0
2005-08-17 20:35:00,1.80513,1.80522,1.80513,1.80515,38100000.0
2005-08-17 20:36:00,1.80523,1.8054,1.80523,1.8054,180299999.0
2005-08-17 20:37:00,1.80536,1.80536,1.80518,1.80528,173700001.0
2005-08-17 20:38:00,1.80529,1.80552,1.80525,1.80537,325899998.0
2005-08-17 20:39:00,1.80541,1.80541,1.80525,1.80537,279500003.0
2005-08-17 20:40:00,1.8054,1.80548,1.80523,1.80523,190950002.0
2005-08-17 20:41:00,1.80515,1.80538,1.80502,1.80538,182199999.0
2005-08-17 20:42:00,1.80549,1.80557,1.80549,1.80557,28700000.0
2005-08-17 20:43:00,1.80567,1.80589,1.80559,1.8057,264500001.0
2005-08-17 20:44:00,1.80569,1.80582,1.80565,1.80575,502399997.0
2005-08-17 20:45:00,1.80576,1.80582,1.80567,1.80567,71999999.0
2005-08-17 20:46:00,1.80565,1.80567,1.80565,1.80565,138400003.0
2005-08-17 20:47:00,1.8056,1.80565,1.80555,1.80565,394100001.0
2005-08-17 20:48:00,1.80565,1.8058,1.80562,1.8058,142600002.0
2005-08-17 20:49:00,1.80585,1.80585,1.80571,1.80576,41750000.0
2005-08-17 20:50:00,1.80572,1.80574,1.80565,1.80567,314100002.0
2005-08-17 20:51:00,1.80563,1.80563,1.80547,1.80551,314899997.0
2005-08-17 20:52:00,1.80545,1.80555,1.80545,1.80548,181999998.0
2005-08-17 20:53:00,1.80549,1.80563,1.80546,1.8055,528300000.0
2005-08-17 20:54:00,1.8055,1.80561,1.80548,1.80548,423749997.0
2005-08-17 20:55:00,1.80555,1.80573,1.80555,1.80568,435999999.0
2005-08-17 20:56:00,1.80567,1.80572,1.80558,1.80558,361899999.0
2005-08-17 20:57:00,1.8056,1.80579,1.8056,1.80568,500846995.0
2005-08-17 20:58:00,1.80574,1.80577,1.8055,1.80577,169899998.0
2005-08-17 20:59:00,1.8057,1.80578,1.80562,1.80564,702299992.0
2005-08-17 21:00:00,1.8055,1.80571,1.80544,1.80571,421599998.0
2005-08-17 21:01:00,1.80568,1.80578,1.80565,1.8057,342700000.0
2005-08-17 21:02:00,1.8057,1.80575,1.80565,1.80575,229600001.0
2005-08-17 21:03:00,1.80569,1.80571,1.80546,1.80559,156299998.0
2005-08-17 21:04:00,1.80567,1.80617,1.80567,1.80598,266199994.0
2005-08-17 21:05:00,1.806,1.80609,1.8058,1.80591,242999998.0
2005-08-17 21:06:00,1.80586,1.80586,1.80567,1.8057,200699999.0
2005-08-17 21:07:00,1.80567,1.80567,1.80554,1.80566,84099999.0
2005-08-17 21:08:00,1.80567,1.80571,1.80563,1.80563,45400000.0
2005-08-17 21:09:00,1.80552,1.80552,1.8053,1.80537,106200002.0
2005-08-17 21:10:00,1.80543,1.80552,1.8053,1.80552,88799999.0
2005-08-17 21:11:00,1.8055,1.80561,1.80548,1.80561,97699998.0
2005-08-17 21:12:00,1.80572,1.80602,1.80563,1.80602,87300000.0
2005-08-17 21:13:00,1.8056,1.80565,1.80558,1.80558,205599999.0
2005-08-17 21:14:00,1.80556,1.80556,1.80518,1.80541,332799997.0
2005-08-17 21:15:00,1.80538,1.80538,1.80507,1.80515,271299999.0
2005-08-17 21:16:00,1.80515,1.80515,1.8051,1.8051,120499998.0
2005-08-17 21:17:00,1.80509,1.80519,1.80496,1.80519,155200002.0
2005-08-17 21:18:00,1.80521,1.80524,1.80511,1.80511,89500001.0
2005-08-17 21:19:00,1.80515,1.80523,1.80514,1.80523,94600001.0
2005-08-17 21:20:00,1.80523,1.80523,1.80508,1.80512,252700003.0
2005-08-17 21:21:00,1.80488,1.80488,1.80461,1.80467,121500001.0
2005-08-17 21:22:00,1.80452,1.80463,1.80449,1.80459,244050004.0
2005-08-17 21:23:00,1.80456,1.80459,1.80456,1.80459,35700001.0
2005-08-17 21:24:00,1.80446,1.8045,1.80424,1.80447,246300000.0
2005-08-17 21:25:00,1.80449,1.80449,1.80438,1.80446,137900000.0
2005-08-17 21:26:00,1.80455,1.80468,1.8045,1.80452,170199997.0
2005-08-17 21:27:00,1.80451,1.80459,1.80451,1.80459,110600001.0
2005-08-17 21:28:00,1.8046,1.80465,1.80455,1.80465,190000000.0
2005-08-17 21:29:00,1.8048,1.80485,1.80461,1.80476,72199998.0
2005-08-17 21:30:00,1.80462,1.80462,1.80458,1.80458,500000.0
2005-08-17 21:31:00,1.80455,1.80455,1.8045,1.80455,54200001.0
2005-08-17 21:32:00,1.80457,1.80463,1.80445,1.80463,227400000.0
2005-08-17 21:33:00,1.80463,1.80463,1.80451,1.80453,310100002.0
2005-08-17 21:34:00,1.8045,1.8045,1.80433,1.80441,269200000.0
2005-08-17 21:35:00,1.80455,1.80463,1.80449,1.80449,40000000.0
2005-08-17 21:36:00,1.80447,1.80465,1.80447,1.80456,144799999.0
2005-08-17 21:37:00,1.80455,1.80464,1.8045,1.80457,175900002.0
2005-08-17 21:38:00,1.80454,1.80465,1.80451,1.80459,139100000.0
2005-08-17 21:39:00,1.80471,1.80482,1.80471,1.80482,51899999.0
2005-08-17 21:40:00,1.80479,1.80479,1.80462,1.80468,119800000.0
2005-08-17 21:41:00,1.80476,1.80496,1.80456,1.80489,172499998.0
2005-08-17 21:42:00,1.80473,1.80478,1.80472,1.80478,154800000.0
2005-08-17 21:43:00,1.80475,1.80478,1.80475,1.80475,123700000.0
2005-08-17 21:44:00,1.80475,1.80477,1.80473,1.80473,138149999.0
2005-08-17 21:45:00,1.80472,1.80475,1.80472,1.80475,36800000.0
2005-08-17 21:46:00,1.80478,1.80504,1.80478,1.80504,87899999.0
2005-08-17 21:47:00,1.80503,1.80503,1.80493,1.80493,210500001.0
2005-08-17 21:48:00,1.80501,1.80508,1.80493,1.80508,153499999.0
2005-08-17 21:49:00,1.80507,1.80516,1.80507,1.80516,64800000.0
2005-08-17 21:50:00,1.80531,1.80554,1.80512,1.80554,71000000.0
2005-08-17 21:51:00,1.80515,1.80522,1.80508,1.80522,218600002.0
2005-08-17 21:52:00,1.80533,1.80548,1.80525,1.80538,70900002.0
2005-08-17 21:53:00,1.80525,1.80525,1.8052,1.8052,77300001.0
2005-08-17 21:54:00,1.80523,1.80523,1.8051,1.80521,65800001.0
2005-08-17 21:55:00,1.80527,1.80535,1.80525,1.8053,243800000.0
2005-08-17 21:56:00,1.80545,1.80558,1.80545,1.80555,117199998.0
2005-08-17 21:57:00,1.80532,1.80537,1.80521,1.80537,98900000.0
2005-08-17 21:58:00,1.80512,1.80545,1.80512,1.80545,70600001.0
2005-08-17 21:59:00,1.80566,1.80576,1.80549,1.8056,419399995.0
2005-08-17 22:00:00,1.80553,1.80563,1.80552,1.80559,177700001.0
2005-08-17 22:01:00,1.80568,1.80575,1.80557,1.80565,94100000.0
2005-08-17 22:02:00,1.8057,1.80592,1.80556,1.80592,201000001.0
2005-08-17 22:03:00,1.80567,1.80567,1.8056,1.80562,112900000.0
2005-08-17 22:04:00,1.80557,1.80565,1.80557,1.8056,231550002.0
2005-08-17 22:05:00,1.8056,1.8056,1.80555,1.8056,141799998.0
2005-08-17 22:06:00,1.80548,1.80548,1.80519,1.80519,53800000.0
2005-08-17 22:07:00,1.80525,1.80525,1.8052,1.8052,31800000.0
2005-08-17 22:08:00,1.8052,1.8052,1.80517,1.80517,44300000.0
2005-08-17 22:09:00,1.80535,1.8056,1.80535,1.80548,97999999.0
2005-08-17 22:10:00,1.80517,1.8052,1.80515,1.8052,37899999.0
2005-08-17 22:11:00,1.80521,1.80533,1.80519,1.80529,58499999.0
2005-08-17 22:12:00,1.80529,1.80531,1.80517,1.80526,178800000.0
2005-08-17 22:13:00,1.80533,1.80556,1.80533,1.80556,99300002.0
2005-08-17 22:14:00,1.80567,1.80575,1.80544,1.80544,11900000.0
2005-08-17 22:15:00,1.80545,1.80545,1.80528,1.80535,248600002.0
2005-08-17 22:16:00,1.80535,1.80557,1.80535,1.80557,321900002.0
2005-08-17 22:17:00,1.8056,1.80565,1.8055,1.80565,40770001.0
2005-08-17 22:18:00,1.80561,1.80569,1.80549,1.80554,94599998.0
2005-08-17 22:19:00,1.80554,1.80556,1.80551,1.80553,26400000.0
2005-08-17 22:20:00,1.8055,1.80555,1.80547,1.80547,120400000.0
2005-08-17 22:21:00,1.80552,1.80556,1.80548,1.80548,136800000.0
2005-08-17 22:22:00,1.80548,1.80571,1.80548,1.80569,70500000.0
2005-08-17 22:23:00,1.80571,1.80571,1.80549,1.80549,167300001.0
2005-08-17 22:24:00,1.8055,1.8056,1.80548,1.80555,99599998.0
2005-08-17 22:25:00,1.8056,1.80566,1.80558,1.80566,92800000.0
2005-08-17 22:26:00,1.80568,1.80597,1.80566,1.80596,69800000.0
2005-08-17 22:27:00,1.80593,1.80599,1.80567,1.80582,72799998.0
2005-08-17 22:28:00,1.80598,1.80603,1.80591,1.80599,100000000.0
2005-08-17 22:29:00,1.80605,1.80624,1.80605,1.80622,255999998.0
2005-08-17 22:30:00,1.80629,1.8064,1.80627,1.80627,68200000.0
2005-08-17 22:31:00,1.80617,1.80617,1.80578,1.80599,87300000.0
2005-08-17 22:32:00,1.806,1.806,1.80572,1.80572,162500000.0
2005-08-17 22:33:00,1.80561,1.80562,1.80548,1.80548,107800001.0
2005-08-17 22:34:00,1.80548,1.80559,1.80534,1.80534,164300001.0
2005-08-17 22:35:00,1.80529,1.80568,1.80529,1.80568,64100001.0
2005-08-17 22:36:00,1.80602,1.8061,1.80581,1.80589,61800000.0
2005-08-17 22:37:00,1.80577,1.80582,1.80572,1.80572,81899999.0
2005-08-17 22:38:00,1.80565,1.80588,1.80565,1.80588,60400001.0
2005-08-17 22:39:00,1.80592,1.80597,1.80585,1.80585,56000000.0
2005-08-17 22:40:00,1.80584,1.80598,1.80584,1.80598,73200001.0
2005-08-17 22:41:00,1.806,1.80607,1.806,1.80607,143899999.0
2005-08-17 22:42:00,1.80605,1.80605,1.80595,1.80605,55100000.0
2005-08-17 22:43:00,1.80586,1.80586,1.80555,1.80555,82600001.0
2005-08-17 22:44:00,1.80551,1.80562,1.80551,1.80561,166399999.0
2005-08-17 22:45:00,1.80565,1.80573,1.80564,1.80573,94299997.0
2005-08-17 22:46:00,1.80577,1.8058,1.80573,1.80573,74200000.0
2005-08-17 22:47:00,1.80573,1.80588,1.80573,1.80587,93400000.0
2005-08-17 22:48:00,1.80586,1.80589,1.80574,1.80574,15100000.0
2005-08-17 22:49:00,1.80575,1.80579,1.80572,1.80575,57700001.0
2005-08-17 22:50:00,1.80577,1.80598,1.80577,1.80595,30600000.0
2005-08-17 22:51:00,1.80593,1.80593,1.80593,1.80593,35200001.0
2005-08-17 22:52:00,1.80594,1.80607,1.80594,1.80607,21400000.0
2005-08-17 22:53:00,1.80612,1.80612,1.80585,1.8061,9600000.0
2005-08-17 22:54:00,1.80617,1.80617,1.80594,1.80595,42900000.0
2005-08-17 22:55:00,1.80601,1.80601,1.80595,1.80595,24700000.0
2005-08-17 22:56:00,1.80581,1.80581,1.80562,1.80562,68400000.0
2005-08-17 22:57:00,1.80577,1.80579,1.80565,1.80577,53700000.0
2005-08-17 22:58:00,1.8056,1.80575,1.8056,1.80564,61100001.0
2005-08-17 22:59:00,1.80587,1.80594,1.80571,1.80578,108099999.0
2005-08-17 23:00:00,1.80578,1.80597,1.80547,1.80594,33500000.0
2005-08-17 23:01:00,1.80596,1.80618,1.80592,1.80618,96199999.0
2005-08-17 23:02:00,1.80555,1.80567,1.8055,1.80562,34100000.0
2005-08-17 23:03:00,1.80563,1.80568,1.80563,1.80568,35199999.0
2005-08-17 23:04:00,1.80569,1.80569,1.80559,1.80564,57600000.0
2005-08-17 23:05:00,1.80585,1.80606,1.80581,1.80592,89599999.0
2005-08-17 23:06:00,1.80566,1.80567,1.80549,1.80559,109000000.0
2005-08-17 23:07:00,1.80587,1.80598,1.80573,1.80574,73400000.0
2005-08-17 23:08:00,1.80576,1.80592,1.80576,1.80581,60999999.0
2005-08-17 23:09:00,1.80588,1.80595,1.80588,1.8059,27999999.0
2005-08-17 23:10:00,1.80604,1.80612,1.80594,1.80608,53000000.0
2005-08-17 23:11:00,1.80593,1.80593,1.80578,1.80587,54000000.0
2005-08-17 23:12:00,1.80614,1.80619,1.80609,1.80612,38000000.0
2005-08-17 23:13:00,1.80592,1.80592,1.80576,1.80592,101000000.0
2005-08-17 23:14:00,1.80589,1.80591,1.80572,1.80588,83399998.0
2005-08-17 23:15:00,1.8058,1.8058,1.80575,1.80575,45400000.0
2005-08-17 23:16:00,1.80585,1.80585,1.80585,1.80585,6700000.0
2005-08-17 23:17:00,1.8058,1.80585,1.8058,1.80585,62300000.0
2005-08-17 23:18:00,1.80585,1.80585,1.8057,1.80583,58500000.0
2005-08-17 23:19:00,1.80605,1.80616,1.80595,1.80601,75100001.0
2005-08-17 23:20:00,1.80602,1.80608,1.80589,1.8059,54300000.0
2005-08-17 23:21:00,1.80578,1.80585,1.80575,1.80585,63299999.0
2005-08-17 23:22:00,1.80578,1.80585,1.80577,1.80585,12700000.0
2005-08-17 23:23:00,1.80578,1.80585,1.80575,1.80585,60400000.0
2005-08-17 23:24:00,1.80583,1.80583,1.80573,1.80577,51300000.0
2005-08-17 23:25:00,1.80573,1.80585,1.80566,1.80585,30800000.0
2005-08-17 23:26:00,1.80586,1.80586,1.80582,1.80583,18600000.0
2005-08-17 23:27:00,1.80618,1.8063,1.80613,1.80614,56500000.0
2005-08-17 23:28:00,1.80605,1.80617,1.80598,1.80602,119800002.0
2005-08-17 23:29:00,1.80598,1.80608,1.80585,1.80585,76100000.0
2005-08-17 23:30:00,1.80587,1.80611,1.80587,1.80611,54299999.0
2005-08-17 23:31:00,1.8061,1.8062,1.80589,1.80589,60800000.0
2005-08-17 23:32:00,1.80606,1.8064,1.80606,1.80615,47100000.0
2005-08-17 23:33:00,1.80625,1.80637,1.8061,1.80622,109899999.0
2005-08-17 23:34:00,1.80623,1.80623,1.80608,1.80618,49400000.0
2005-08-17 23:35:00,1.80616,1.80635,1.8061,1.80626,48500001.0
2005-08-17 23:36:00,1.80628,1.8063,1.8062,1.80625,93999999.0
2005-08-17 23:37:00,1.8061,1.8063,1.806,1.80629,26700000.0
2005-08-17 23:38:00,1.80618,1.80618,1.80608,1.80614,49300000.0
2005-08-17 23:39:00,1.80613,1.80623,1.80605,1.80619,67600001.0
2005-08-17 23:40:00,1.80635,1.80645,1.80616,1.80639,45700000.0
2005-08-17 23:41:00,1.80628,1.80628,1.80602,1.80602,67200000.0
2005-08-17 23:42:00,1.80603,1.8064,1.80594,1.80618,75000000.0
2005-08-17 23:43:00,1.80605,1.80627,1.80605,1.80612,48600000.0
2005-08-17 23:44:00,1.80628,1.80656,1.80615,1.8064,32900000.0
2005-08-17 23:45:00,1.806,1.80622,1.80599,1.80622,31600000.0
2005-08-17 23:46:00,1.80625,1.80625,1.80625,1.80625,8600000.0
2005-08-17 23:47:00,1.80663,1.80677,1.80659,1.80662,155300000.0
2005-08-17 23:48:00,1.80623,1.80632,1.80623,1.80629,9400000.0
2005-08-17 23:49:00,1.80629,1.80629,1.80602,1.80602,63800000.0
2005-08-17 23:50:00,1.80602,1.80616,1.80602,1.80615,41700001.0
2005-08-17 23:51:00,1.80612,1.80624,1.80605,1.80624,23600000.0
2005-08-17 23:52:00,1.80613,1.80613,1.80607,1.80607,22900000.0
2005-08-17 23:53:00,1.80607,1.80618,1.80607,1.8061,83300000.0
2005-08-17 23:54:00,1.80625,1.80633,1.80619,1.80629,89600000.0
2005-08-17 23:55:00,1.80608,1.80608,1.80597,1.806,53700001.0
2005-08-17 23:56:00,1.80596,1.80599,1.80596,1.80599,6100000.0
2005-08-17 23:57:00,1.80622,1.80627,1.80598,1.80616,86599999.0
2005-08-17 23:58:00,1.80595,1.80595,1.8059,1.8059,40300002.0
2005-08-17 23:59:00,1.80595,1.80595,1.80595,1.80595,40400001.0
2005-08-18 00:00:00,1.80597,1.80601,1.80597,1.80601,31800000.0
2005-08-18 00:01:00,1.8059,1.8059,1.8059,1.8059,48800001.0
2005-08-18 00:02:00,1.8059,1.8059,1.8059,1.8059,11100000.0
2005-08-18 00:03:00,1.8059,1.80595,1.80585,1.80595,103000000.0
2005-08-18 00:04:00,1.8061,1.80619,1.80597,1.80617,123800003.0
2005-08-18 00:05:00,1.80592,1.80614,1.80592,1.80614,39600000.0
2005-08-18 00:06:00,1.80618,1.80618,1.80612,1.80612,2500000.0
2005-08-18 00:07:00,1.80593,1.80603,1.80593,1.80599,44200000.0
2005-08-18 00:08:00,1.80603,1.80603,1.80592,1.80592,35300000.0
2005-08-18 00:09:00,1.8059,1.80595,1.8059,1.8059,79500001.0
2005-08-18 00:10:00,1.80595,1.80595,1.80595,1.80595,800000.0
2005-08-18 00:11:00,1.80595,1.80595,1.8059,1.8059,6000000.0
2005-08-18 00:12:00,1.80598,1.80598,1.80598,1.80598,33099998.0
2005-08-18 00:13:00,1.80592,1.80609,1.80592,1.806,63600000.0
2005-08-18 00:14:00,1.80599,1.80599,1.8059,1.80592,49500000.0
2005-08-18 00:15:00,1.8059,1.8059,1.8059,1.8059,10200000.0
2005-08-18 00:16:00,1.80598,1.80598,1.80583,1.80585,55300000.0
2005-08-18 00:17:00,1.8059,1.80595,1.8059,1.80595,700000.0
2005-08-18 00:18:00,1.80595,1.80595,1.80595,1.80595,22100000.0
2005-08-18 00:19:00,1.80595,1.80595,1.80585,1.8059,18000000.0
2005-08-18 00:20:00,1.80632,1.80639,1.80603,1.80611,89000000.0
2005-08-18 00:21:00,1.8059,1.8059,1.8059,1.8059,9000000.0
2005-08-18 00:22:00,1.80607,1.80615,1.80599,1.80615,139999996.0
2005-08-18 00:23:00,1.80597,1.80597,1.8059,1.80595,28000000.0
2005-08-18 00:24:00,1.80588,1.80623,1.80585,1.80609,48500000.0
2005-08-18 00:25:00,1.8058,1.80595,1.8058,1.8058,47600000.0
2005-08-18 00:26:00,1.80612,1.80614,1.80589,1.80589,71100001.0
2005-08-18 00:27:00,1.80596,1.80614,1.80596,1.80599,45200000.0
2005-08-18 00:28:00,1.8061,1.80614,1.80581,1.80595,65999999.0
2005-08-18 00:29:00,1.80595,1.8062,1.80585,1.8062,123700000.0
2005-08-18 00:30:00,1.80595,1.80595,1.8059,1.8059,43299999.0
2005-08-18 00:31:00,1.80602,1.80617,1.80602,1.80604,96299999.0
2005-08-18 00:32:00,1.8059,1.80595,1.8059,1.80595,22000000.0
2005-08-18 00:33:00,1.80602,1.80616,1.80602,1.8061,38800000.0
2005-08-18 00:34:00,1.80605,1.80616,1.80587,1.80599,99399998.0
2005-08-18 00:35:00,1.80604,1.80611,1.806,1.806,83499999.0
2005-08-18 00:36:00,1.80604,1.80611,1.80594,1.80605,99899999.0
2005-08-18 00:37:00,1.80598,1.80616,1.80585,1.80614,87100000.0
2005-08-18 00:38:00,1.80601,1.8061,1.80596,1.80603,57900000.0
2005-08-18 00:39:00,1.80593,1.80595,1.8059,1.8059,65900002.0
2005-08-18 00:40:00,1.80595,1.80595,1.80595,1.80595,16000000.0
2005-08-18 00:41:00,1.80592,1.80595,1.8059,1.80595,51699999.0
2005-08-18 00:42:00,1.80627,1.80634,1.806,1.80612,77699999.0
2005-08-18 00:43:00,1.80595,1.80595,1.8059,1.8059,23900000.0
2005-08-18 00:44:00,1.80592,1.80595,1.80587,1.8059,67900000.0
2005-08-18 00:45:00,1.80588,1.80595,1.80588,1.80595,38600000.0
2005-08-18 00:46:00,1.80588,1.80598,1.80585,1.80592,107700000.0
2005-08-18 00:47:00,1.8059,1.80595,1.80587,1.80592,32200000.0
2005-08-18 00:48:00,1.8059,1.80592,1.80585,1.80592,88399997.0
2005-08-18 00:49:00,1.80592,1.80601,1.80592,1.80592,83000002.0
2005-08-18 00:50:00,1.80597,1.80602,1.80592,1.80592,50700001.0
2005-08-18 00:51:00,1.80597,1.80602,1.80593,1.806,74500000.0
2005-08-18 00:52:00,1.80597,1.80601,1.80595,1.80597,43000001.0
2005-08-18 00:53:00,1.80593,1.80602,1.80587,1.80587,101099999.0
2005-08-18 00:54:00,1.80588,1.80593,1.80585,1.80585,56500000.0
2005-08-18 00:55:00,1.80622,1.80623,1.80591,1.80592,89300000.0
2005-08-18 00:56:00,1.80587,1.8059,1.80575,1.8059,69900002.0
2005-08-18 00:57:00,1.80596,1.80605,1.80586,1.80605,110200001.0
2005-08-18 00:58:00,1.80605,1.80605,1.80593,1.80593,70400000.0
2005-08-18 00:59:00,1.80596,1.80602,1.8059,1.80599,108499998.0
2005-08-18 01:00:00,1.80628,1.80656,1.80611,1.80656,48700000.0
2005-08-18 01:01:00,1.80598,1.806,1.80598,1.806,37100000.0
2005-08-18 01:02:00,1.8062,1.80623,1.8059,1.80613,58000000.0
2005-08-18 01:03:00,1.80605,1.80605,1.80595,1.80605,77799999.0
2005-08-18 01:04:00,1.80602,1.80605,1.80598,1.80598,80200000.0
2005-08-18 01:05:00,1.80603,1.80603,1.8059,1.80598,47700000.0
2005-08-18 01:06:00,1.80598,1.80601,1.80592,1.80592,24500000.0
2005-08-18 01:07:00,1.80603,1.80603,1.80588,1.80597,82400000.0
2005-08-18 01:08:00,1.8059,1.80595,1.8059,1.80595,15200000.0
2005-08-18 01:09:00,1.80593,1.80601,1.80593,1.80596,63350000.0
2005-08-18 01:10:00,1.8059,1.8059,1.80575,1.80575,29200000.0
2005-08-18 01:11:00,1.8057,1.8057,1.80554,1.80555,73399998.0
2005-08-18 01:12:00,1.80549,1.80563,1.80549,1.80559,58700001.0
2005-08-18 01:13:00,1.80554,1.80562,1.80554,1.80562,18799999.0
2005-08-18 01:14:00,1.80557,1.80559,1.80527,1.80527,38900001.0
2005-08-18 01:15:00,1.80517,1.80553,1.80517,1.80531,51700000.0
2005-08-18 01:16:00,1.80513,1.80524,1.80505,1.80511,85800002.0
2005-08-18 01:17:00,1.8051,1.80515,1.80505,1.8051,40700000.0
2005-08-18 01:18:00,1.8054,1.80546,1.80522,1.80522,41400000.0
2005-08-18 01:19:00,1.80504,1.80504,1.80504,1.80504,10400000.0
2005-08-18 01:20:00,1.80489,1.80489,1.80486,1.80486,38600000.0
2005-08-18 01:21:00,1.8047,1.80485,1.8047,1.80485,22500000.0
2005-08-18 01:22:00,1.80486,1.80496,1.80486,1.80496,6700000.0
2005-08-18 01:23:00,1.80503,1.80503,1.80492,1.80496,67700000.0
2005-08-18 01:24:00,1.80499,1.80504,1.80493,1.80504,41200000.0
2005-08-18 01:25:00,1.80499,1.805,1.80487,1.80497,79500000.0
2005-08-18 01:26:00,1.80503,1.80508,1.80496,1.80505,115199999.0
2005-08-18 01:27:00,1.80499,1.80513,1.80497,1.80513,52500000.0
2005-08-18 01:28:00,1.805,1.805,1.80483,1.80491,25700000.0
2005-08-18 01:29:00,1.80512,1.80512,1.80499,1.80507,26400000.0
2005-08-18 01:30:00,1.80513,1.80513,1.80495,1.80495,40500000.0
2005-08-18 01:31:00,1.80525,1.80529,1.80513,1.80516,66700000.0
2005-08-18 01:32:00,1.80486,1.80486,1.80486,1.80486,10400000.0
2005-08-18 01:33:00,1.80475,1.80478,1.80468,1.80475,85200001.0
2005-08-18 01:34:00,1.80485,1.80494,1.80483,1.80485,46500001.0
2005-08-18 01:35:00,1.80472,1.80478,1.80472,1.80478,38600000.0
2005-08-18 01:36:00,1.80485,1.80485,1.8048,1.80485,13700000.0
2005-08-18 01:37:00,1.80484,1.80484,1.80466,1.80466,86000000.0
2005-08-18 01:38:00,1.80455,1.80456,1.80426,1.80426,51900000.0
2005-08-18 01:39:00,1.80423,1.80423,1.80413,1.80417,71199999.0
2005-08-18 01:40:00,1.80412,1.80412,1.8041,1.8041,6200000.0
2005-08-18 01:41:00,1.80411,1.80411,1.8039,1.80399,95600002.0
2005-08-18 01:42:00,1.80398,1.80399,1.80375,1.80387,25300000.0
2005-08-18 01:43:00,1.80378,1.80378,1.80353,1.80354,28300000.0
2005-08-18 01:44:00,1.80327,1.80327,1.8028,1.8028,67299998.0
2005-08-18 01:45:00,1.80293,1.80293,1.80242,1.80245,29600000.0
2005-08-18 01:46:00,1.80252,1.80267,1.80252,1.80267,57100001.0
2005-08-18 01:47:00,1.80284,1.80336,1.80284,1.80331,43600000.0
2005-08-18 01:48:00,1.80337,1.80349,1.80331,1.80334,36600000.0
2005-08-18 01:49:00,1.8033,1.80351,1.8033,1.80351,38800000.0
2005-08-18 01:50:00,1.80354,1.80354,1.80336,1.80336,8900000.0
2005-08-18 01:51:00,1.80342,1.80347,1.80341,1.80342,43000000.0
2005-08-18 01:52:00,1.80342,1.80351,1.80342,1.80348,64800001.0
2005-08-18 01:53:00,1.80377,1.8039,1.80358,1.80358,69000000.0
2005-08-18 01:54:00,1.80345,1.80355,1.80345,1.8035,19600000.0
2005-08-18 01:55:00,1.80343,1.80343,1.80333,1.8034,53600000.0
2005-08-18 01:56:00,1.80343,1.80345,1.80342,1.80343,52300000.0
2005-08-18 01:57:00,1.80342,1.80348,1.80342,1.80348,45200001.0
2005-08-18 01:58:00,1.80352,1.80366,1.80338,1.80366,43000000.0
2005-08-18 01:59:00,1.80368,1.80368,1.80364,1.80368,29400000.0
2005-08-18 02:00:00,1.80374,1.80383,1.80362,1.80373,144999998.0
2005-08-18 02:01:00,1.80372,1.80374,1.80364,1.80364,74800000.0
2005-08-18 02:02:00,1.80374,1.80396,1.80374,1.80388,57900000.0
2005-08-18 02:03:00,1.80381,1.80383,1.80373,1.80383,31500000.0
2005-08-18 02:04:00,1.80368,1.80377,1.80368,1.80377,48699999.0
2005-08-18 02:05:00,1.80376,1.80376,1.80352,1.80368,47200000.0
2005-08-18 02:06:00,1.8037,1.8038,1.80369,1.80378,48500000.0
2005-08-18 02:07:00,1.80373,1.80373,1.80361,1.80368,60300002.0
2005-08-18 02:08:00,1.80365,1.80365,1.80353,1.80353,66000001.0
2005-08-18 02:09:00,1.80354,1.80354,1.80348,1.80348,10700000.0
2005-08-18 02:10:00,1.80358,1.80368,1.80358,1.80368,95800002.0
2005-08-18 02:11:00,1.80373,1.80386,1.80361,1.80385,62299999.0
2005-08-18 02:12:00,1.80382,1.80394,1.80382,1.80385,61600000.0
2005-08-18 02:13:00,1.8039,1.80421,1.80382,1.80421,31200000.0
2005-08-18 02:14:00,1.80444,1.80459,1.80444,1.80451,84300000.0
2005-08-18 02:15:00,1.80455,1.80455,1.80445,1.80455,23000000.0
2005-08-18 02:16:00,1.80448,1.80448,1.80425,1.80425,33000000.0
2005-08-18 02:17:00,1.80435,1.80447,1.80423,1.80427,27900000.0
2005-08-18 02:18:00,1.80425,1.80525,1.80419,1.80525,61099999.0
2005-08-18 02:19:00,1.80522,1.80529,1.80511,1.80511,67899999.0
2005-08-18 02:20:00,1.80502,1.80502,1.80488,1.80489,43200000.0
2005-08-18 02:21:00,1.8048,1.80485,1.80475,1.80485,64400000.0
2005-08-18 02:22:00,1.80477,1.80489,1.80477,1.80479,67799999.0
2005-08-18 02:23:00,1.80478,1.80509,1.80478,1.80503,74500000.0
2005-08-18 02:24:00,1.80478,1.80481,1.80475,1.80478,34400000.0
2005-08-18 02:25:00,1.80467,1.80468,1.80462,1.80462,24500000.0
2005-08-18 02:26:00,1.80492,1.80492,1.80459,1.80474,61900000.0
2005-08-18 02:27:00,1.80454,1.8048,1.80454,1.8048,131700002.0
2005-08-18 02:28:00,1.80477,1.80486,1.80477,1.80485,24900000.0
2005-08-18 02:29:00,1.80485,1.80486,1.80479,1.8048,31900000.0
2005-08-18 02:30:00,1.8047,1.80475,1.80468,1.8047,49199999.0
2005-08-18 02:31:00,1.80475,1.80475,1.80445,1.80445,3900000.0
2005-08-18 02:32:00,1.80469,1.80479,1.80467,1.80471,55000000.0
2005-08-18 02:33:00,1.80478,1.80482,1.80467,1.80474,83800001.0
2005-08-18 02:34:00,1.8047,1.8048,1.8047,1.8047,65100000.0
2005-08-18 02:35:00,1.80473,1.80486,1.80464,1.8048,91199999.0
2005-08-18 02:36:00,1.80483,1.80498,1.80483,1.80498,83000000.0
2005-08-18 02:37:00,1.80507,1.80507,1.80505,1.80505,7400000.0
2005-08-18 02:38:00,1.80499,1.80509,1.80482,1.80482,26300000.0
2005-08-18 02:39:00,1.80476,1.8048,1.80468,1.80468,71099999.0
2005-08-18 02:40:00,1.80462,1.80464,1.80436,1.80453,98800001.0
2005-08-18 02:41:00,1.80456,1.80456,1.80426,1.80426,88000002.0
2005-08-18 02:42:00,1.8043,1.80447,1.8043,1.8043,59200000.0
2005-08-18 02:43:00,1.80425,1.80453,1.80425,1.8045,53600000.0
2005-08-18 02:44:00,1.80445,1.80458,1.80445,1.80449,95899999.0
2005-08-18 02:45:00,1.80444,1.80455,1.80444,1.80453,68000002.0
2005-08-18 02:46:00,1.80463,1.80488,1.80463,1.80472,38199999.0
2005-08-18 02:47:00,1.80487,1.80507,1.80487,1.80501,68799999.0
2005-08-18 02:48:00,1.80501,1.80501,1.80473,1.80483,42299999.0
2005-08-18 02:49:00,1.80481,1.80484,1.80458,1.80458,23900000.0
2005-08-18 02:50:00,1.80455,1.80468,1.8045,1.8045,45900000.0
2005-08-18 02:51:00,1.80437,1.80443,1.804,1.80404,65400002.0
2005-08-18 02:52:00,1.80367,1.80371,1.80346,1.80353,61000000.0
2005-08-18 02:53:00,1.80372,1.80387,1.80372,1.80383,86399998.0
2005-08-18 02:54:00,1.80383,1.80383,1.80374,1.80377,109600001.0
2005-08-18 02:55:00,1.80373,1.80373,1.80362,1.80362,42800001.0
2005-08-18 02:56:00,1.8036,1.8036,1.80341,1.80356,121600001.0
2005-08-18 02:57:00,1.80355,1.80358,1.80349,1.80349,73100000.0
2005-08-18 02:58:00,1.8036,1.80388,1.8036,1.80388,57799999.0
2005-08-18 02:59:00,1.80392,1.80402,1.80392,1.80395,63400001.0
2005-08-18 03:00:00,1.80399,1.8042,1.80399,1.80402,44900000.0
2005-08-18 03:01:00,1.80407,1.80446,1.80407,1.80445,94800000.0
2005-08-18 03:02:00,1.80436,1.80436,1.80428,1.80434,33000000.0
2005-08-18 03:03:00,1.80443,1.80443,1.80428,1.80434,45600000.0
2005-08-18 03:04:00,1.80433,1.80433,1.80424,1.80424,51200000.0
2005-08-18 03:05:00,1.80422,1.80429,1.80409,1.80415,69400001.0
2005-08-18 03:06:00,1.80395,1.80405,1.8039,1.80395,73600002.0
2005-08-18 03:07:00,1.804,1.80403,1.80381,1.80403,74699998.0
2005-08-18 03:08:00,1.80407,1.80441,1.80407,1.80433,65100001.0
2005-08-18 03:09:00,1.80435,1.80455,1.80435,1.80455,37399998.0
2005-08-18 03:10:00,1.80468,1.80473,1.80466,1.8047,40200000.0
2005-08-18 03:11:00,1.80482,1.80506,1.80458,1.80458,106999999.0
2005-08-18 03:12:00,1.80498,1.80498,1.80485,1.8049,28600001.0
2005-08-18 03:13:00,1.80502,1.80505,1.80482,1.80489,50700000.0
2005-08-18 03:14:00,1.80493,1.80493,1.80485,1.80493,69199998.0
2005-08-18 03:15:00,1.80502,1.80502,1.80481,1.80492,22600000.0
2005-08-18 03:16:00,1.8049,1.80527,1.80487,1.8051,85399999.0
2005-08-18 03:17:00,1.80512,1.80527,1.80512,1.80524,98699998.0
2005-08-18 03:18:00,1.8052,1.80529,1.80519,1.80529,56900000.0
2005-08-18 03:19:00,1.80522,1.80523,1.80515,1.80518,60200000.0
2005-08-18 03:20:00,1.80525,1.80525,1.8052,1.8052,19099999.0
2005-08-18 03:21:00,1.80507,1.80507,1.80503,1.80503,12500000.0
2005-08-18 03:22:00,1.8046,1.80481,1.80426,1.80474,80800000.0
2005-08-18 03:23:00,1.80455,1.80455,1.80385,1.80392,31900000.0
2005-08-18 03:24:00,1.80403,1.80436,1.80403,1.80435,36299999.0
2005-08-18 03:25:00,1.8043,1.80434,1.80414,1.8043,64100000.0
2005-08-18 03:26:00,1.80438,1.80446,1.80435,1.80437,39100000.0
2005-08-18 03:27:00,1.80423,1.80423,1.80406,1.80408,39800000.0
2005-08-18 03:28:00,1.80415,1.80415,1.80408,1.80408,27000000.0
2005-08-18 03:29:00,1.80411,1.80411,1.80404,1.80404,13300000.0
2005-08-18 03:30:00,1.80408,1.8041,1.80395,1.80398,45200000.0
2005-08-18 03:31:00,1.80405,1.8042,1.80402,1.80417,20200000.0
2005-08-18 03:32:00,1.80415,1.80415,1.80408,1.80415,29100000.0
2005-08-18 03:33:00,1.80408,1.80408,1.80408,1.80408,2200000.0
2005-08-18 03:34:00,1.80401,1.80409,1.80398,1.80402,51099999.0
2005-08-18 03:35:00,1.80404,1.80418,1.80404,1.80417,86600001.0
2005-08-18 03:36:00,1.80409,1.80427,1.80409,1.80427,51100001.0
2005-08-18 03:37:00,1.80435,1.80435,1.8043,1.8043,5300000.0
2005-08-18 03:38:00,1.80428,1.80441,1.80423,1.80427,38699999.0
2005-08-18 03:39:00,1.80415,1.80417,1.80405,1.80405,59000000.0
2005-08-18 03:40:00,1.80401,1.80403,1.80394,1.80403,107800003.0
2005-08-18 03:41:00,1.80405,1.80413,1.80405,1.80413,37100000.0
2005-08-18 03:42:00,1.80412,1.80427,1.80412,1.80413,93899999.0
2005-08-18 03:43:00,1.80418,1.80421,1.80403,1.80403,33900000.0
2005-08-18 03:44:00,1.8039,1.8039,1.8039,1.8039,9600000.0
2005-08-18 03:45:00,1.80388,1.80402,1.80388,1.80402,69300000.0
2005-08-18 03:46:00,1.80402,1.80409,1.80402,1.80402,61500000.0
2005-08-18 03:47:00,1.8041,1.80415,1.80408,1.80415,95200001.0
2005-08-18 03:48:00,1.8041,1.80415,1.80405,1.80415,70799999.0
2005-08-18 03:49:00,1.80408,1.80408,1.80399,1.80408,14000000.0
2005-08-18 03:50:00,1.80404,1.80404,1.80404,1.80404,39599998.0
2005-08-18 03:51:00,1.8041,1.80415,1.8041,1.8041,119100000.0
2005-08-18 03:52:00,1.80418,1.8042,1.80415,1.80417,73999999.0
2005-08-18 03:53:00,1.80413,1.8042,1.80407,1.80415,92550001.0
2005-08-18 03:54:00,1.80412,1.80412,1.8039,1.8039,39200000.0
2005-08-18 03:55:00,1.8039,1.80395,1.8039,1.80395,27900000.0
2005-08-18 03:56:00,1.80385,1.80385,1.80361,1.80366,50700001.0
2005-08-18 03:57:00,1.80352,1.80362,1.80342,1.80342,75999999.0
2005-08-18 03:58:00,1.80359,1.80365,1.80349,1.80349,72899998.0
2005-08-18 03:59:00,1.80341,1.80356,1.80341,1.80356,18100000.0
2005-08-18 04:00:00,1.80357,1.80363,1.80356,1.80357,48800000.0
2005-08-18 04:01:00,1.80357,1.80367,1.80357,1.80362,20400000.0
2005-08-18 04:02:00,1.80351,1.80364,1.80351,1.80364,53499999.0
2005-08-18 04:03:00,1.80358,1.80373,1.80357,1.80363,87369999.0
2005-08-18 04:04:00,1.80369,1.80379,1.80369,1.8037,35100000.0
2005-08-18 04:05:00,1.80374,1.80392,1.80374,1.80392,39599999.0
2005-08-18 04:06:00,1.80385,1.80394,1.80382,1.80382,87800001.0
2005-08-18 04:07:00,1.80382,1.80393,1.80382,1.80382,135700000.0
2005-08-18 04:08:00,1.80399,1.80417,1.80397,1.804,119400000.0
2005-08-18 04:09:00,1.80397,1.80399,1.80394,1.80399,67499999.0
2005-08-18 04:10:00,1.80395,1.804,1.80395,1.804,18900000.0
2005-08-18 04:11:00,1.80405,1.80405,1.804,1.804,27500000.0
2005-08-18 04:12:00,1.80423,1.80429,1.80388,1.80389,83300001.0
2005-08-18 04:13:00,1.804,1.804,1.80385,1.80385,82900002.0
2005-08-18 04:14:00,1.80397,1.80413,1.80397,1.80399,57900000.0
2005-08-18 04:15:00,1.80408,1.8042,1.804,1.8042,37900000.0
2005-08-18 04:16:00,1.80423,1.80436,1.80423,1.80436,59899999.0
2005-08-18 04:17:00,1.80441,1.80441,1.80433,1.80438,71100001.0
2005-08-18 04:18:00,1.80445,1.80448,1.80445,1.80445,22600000.0
2005-08-18 04:19:00,1.80438,1.80446,1.80437,1.80443,77200000.0
2005-08-18 04:20:00,1.80445,1.80476,1.80445,1.8047,39600000.0
2005-08-18 04:21:00,1.80477,1.80484,1.80477,1.80484,67900000.0
2005-08-18 04:22:00,1.80479,1.80487,1.80473,1.80477,64100000.0
2005-08-18 04:23:00,1.80477,1.80478,1.80476,1.80478,23500000.0
2005-08-18 04:24:00,1.8048,1.80483,1.80475,1.80479,47100000.0
2005-08-18 04:25:00,1.80493,1.80507,1.8049,1.80497,48700001.0
2005-08-18 04:26:00,1.80478,1.80483,1.80451,1.80483,38800000.0
2005-08-18 04:27:00,1.80485,1.80485,1.80477,1.80485,44500000.0
2005-08-18 04:28:00,1.80483,1.80515,1.80483,1.80515,93300000.0
2005-08-18 04:29:00,1.8052,1.80539,1.8052,1.80535,94299999.0
2005-08-18 04:30:00,1.80519,1.80519,1.80514,1.80518,45100000.0
2005-08-18 04:31:00,1.80521,1.80521,1.80514,1.80514,19500000.0
2005-08-18 04:32:00,1.80529,1.80549,1.80529,1.80543,57900001.0
2005-08-18 04:33:00,1.80538,1.80544,1.80525,1.80544,78799999.0
2005-08-18 04:34:00,1.80537,1.80537,1.80533,1.80533,11700000.0
2005-08-18 04:35:00,1.80525,1.80535,1.80525,1.80535,76900002.0
2005-08-18 04:36:00,1.8053,1.80543,1.8053,1.80543,51499999.0
2005-08-18 04:37:00,1.80548,1.80558,1.80541,1.80557,56100000.0
2005-08-18 04:38:00,1.80553,1.80584,1.80545,1.80584,62299998.0
2005-08-18 04:39:00,1.80613,1.80627,1.80583,1.80595,42000000.0
2005-08-18 04:40:00,1.80609,1.80648,1.80609,1.80639,55300000.0
2005-08-18 04:41:00,1.80633,1.80633,1.80632,1.80632,5400000.0
2005-08-18 04:42:00,1.80617,1.80617,1.80599,1.80599,55000000.0
2005-08-18 04:43:00,1.80598,1.80603,1.80595,1.80603,64200000.0
2005-08-18 04:44:00,1.80605,1.80618,1.80605,1.80608,96700000.0
2005-08-18 04:45:00,1.80614,1.80614,1.80611,1.80611,18000000.0
2005-08-18 04:46:00,1.80629,1.80629,1.80626,1.80626,25300000.0
2005-08-18 04:47:00,1.80618,1.80618,1.80607,1.80618,70899999.0
2005-08-18 04:48:00,1.80623,1.80623,1.80618,1.80618,16800000.0
2005-08-18 04:49:00,1.80593,1.80593,1.80549,1.80573,15100000.0
2005-08-18 04:50:00,1.80562,1.80567,1.80553,1.80554,61699999.0
2005-08-18 04:51:00,1.80554,1.80554,1.80543,1.80543,31699999.0
2005-08-18 04:52:00,1.80539,1.80549,1.80531,1.80543,85300000.0
2005-08-18 04:53:00,1.80538,1.8054,1.80538,1.8054,16700000.0
2005-08-18 04:54:00,1.80545,1.80545,1.80545,1.80545,2800000.0
2005-08-18 04:55:00,1.80556,1.80573,1.8055,1.80573,38300000.0
2005-08-18 04:56:00,1.80541,1.80562,1.80541,1.80562,6200000.0
2005-08-18 04:57:00,1.8059,1.80605,1.8059,1.80605,44200000.0
2005-08-18 04:58:00,1.80596,1.8061,1.80592,1.80592,85600000.0
2005-08-18 04:59:00,1.80595,1.806,1.80595,1.806,11900000.0
2005-08-18 05:00:00,1.80602,1.80602,1.80591,1.80591,18500000.0
2005-08-18 05:01:00,1.80587,1.80603,1.80587,1.80596,15300000.0
2005-08-18 05:02:00,1.80609,1.80621,1.80609,1.80621,17200000.0
2005-08-18 05:03:00,1.80631,1.80636,1.80631,1.80636,19200000.0
2005-08-18 05:04:00,1.80642,1.80643,1.80632,1.80643,74500000.0
2005-08-18 05:05:00,1.80639,1.80641,1.80639,1.80641,17200000.0
2005-08-18 05:06:00,1.80644,1.80644,1.80629,1.80638,31799999.0
2005-08-18 05:07:00,1.80637,1.80637,1.80627,1.80631,25700000.0
2005-08-18 05:08:00,1.80626,1.80626,1.80624,1.80624,11700000.0
2005-08-18 05:09:00,1.80619,1.80619,1.80604,1.80604,17300000.0
2005-08-18 05:10:00,1.80615,1.80615,1.80615,1.80615,2400000.0
2005-08-18 05:11:00,1.80612,1.8062,1.80612,1.80618,28500000.0
2005-08-18 05:12:00,1.80622,1.80629,1.80616,1.80621,101999998.0
2005-08-18 05:13:00,1.80622,1.80628,1.80622,1.80622,57300000.0
2005-08-18 05:14:00,1.80619,1.80627,1.80608,1.80609,62200000.0
2005-08-18 05:15:00,1.80615,1.80615,1.80593,1.80594,39350000.0
2005-08-18 05:16:00,1.80587,1.80595,1.80585,1.8059,34700000.0
2005-08-18 05:17:00,1.80594,1.80594,1.80578,1.80578,7300000.0
2005-08-18 05:18:00,1.80578,1.80593,1.80578,1.80593,56500000.0
2005-08-18 05:19:00,1.8061,1.80621,1.80604,1.8061,36199999.0
2005-08-18 05:20:00,1.80582,1.80583,1.80575,1.80578,71500001.0
2005-08-18 05:21:00,1.8058,1.80588,1.80578,1.8058,40099999.0
2005-08-18 05:22:00,1.80585,1.80585,1.80578,1.80578,86199999.0
2005-08-18 05:23:00,1.80572,1.80579,1.80568,1.80578,42000000.0
2005-08-18 05:24:00,1.80607,1.80613,1.80588,1.80599,141200003.0
2005-08-18 05:25:00,1.80574,1.80574,1.80553,1.80553,40399998.0
2005-08-18 05:26:00,1.80544,1.80558,1.80544,1.80553,68500000.0
2005-08-18 05:27:00,1.80547,1.80553,1.80547,1.80548,14900000.0
2005-08-18 05:28:00,1.80545,1.80545,1.80538,1.80538,56900000.0
2005-08-18 05:29:00,1.8054,1.8054,1.80535,1.8054,20000000.0
2005-08-18 05:30:00,1.80542,1.80547,1.80524,1.8053,97900000.0
2005-08-18 05:31:00,1.80533,1.80563,1.80533,1.80554,58900000.0
2005-08-18 05:32:00,1.80516,1.80516,1.80506,1.80508,49900000.0
2005-08-18 05:33:00,1.8051,1.8051,1.805,1.80502,20300000.0
2005-08-18 05:34:00,1.80505,1.8051,1.80474,1.80505,122099997.0
2005-08-18 05:35:00,1.80529,1.80536,1.80522,1.80529,95299998.0
2005-08-18 05:36:00,1.80501,1.80512,1.80501,1.80512,16600000.0
2005-08-18 05:37:00,1.80504,1.80504,1.80497,1.80497,47900000.0
2005-08-18 05:38:00,1.80505,1.80505,1.80494,1.805,33099999.0
2005-08-18 05:39:00,1.80497,1.80497,1.80489,1.80489,37100000.0
2005-08-18 05:40:00,1.80497,1.80501,1.80487,1.805,112500001.0
2005-08-18 05:41:00,1.80493,1.80511,1.80486,1.80506,55599999.0
2005-08-18 05:42:00,1.80516,1.80547,1.80516,1.80531,82899998.0
2005-08-18 05:43:00,1.80535,1.8055,1.80535,1.8055,25100000.0
2005-08-18 05:44:00,1.8055,1.8055,1.80537,1.80537,61800000.0
2005-08-18 05:45:00,1.80539,1.80553,1.80539,1.80553,39500001.0
2005-08-18 05:46:00,1.80551,1.80558,1.8054,1.80551,128200001.0
2005-08-18 05:47:00,1.80558,1.80579,1.80557,1.80567,98400000.0
2005-08-18 05:48:00,1.80555,1.80555,1.8055,1.80555,23800000.0
2005-08-18 05:49:00,1.80565,1.80575,1.80559,1.80573,103999999.0
2005-08-18 05:50:00,1.80557,1.80566,1.80556,1.80566,18700000.0
2005-08-18 05:51:00,1.8056,1.80588,1.8055,1.80588,39100000.0
2005-08-18 05:52:00,1.80576,1.80578,1.80569,1.80577,84799998.0
2005-08-18 05:53:00,1.80572,1.80582,1.80567,1.80581,24400000.0
2005-08-18 05:54:00,1.80583,1.80585,1.80567,1.80584,102199998.0
2005-08-18 05:55:00,1.80582,1.80592,1.80582,1.80588,66600000.0
2005-08-18 05:56:00,1.80586,1.80589,1.80582,1.80582,79600001.0
2005-08-18 05:57:00,1.80611,1.80617,1.80598,1.80617,59299999.0
2005-08-18 05:58:00,1.8058,1.8058,1.80564,1.80576,36500000.0
2005-08-18 05:59:00,1.80579,1.80588,1.80578,1.80587,101599998.0
2005-08-18 06:00:00,1.806,1.80609,1.80592,1.80592,67099999.0
2005-08-18 06:01:00,1.8059,1.8059,1.8057,1.8057,43900000.0
2005-08-18 06:02:00,1.80569,1.8061,1.80569,1.8061,75300000.0
2005-08-18 06:03:00,1.80587,1.80587,1.80575,1.80585,69899998.0
2005-08-18 06:04:00,1.80583,1.80622,1.80583,1.80618,96399999.0
2005-08-18 06:05:00,1.80576,1.80584,1.80569,1.80584,49800001.0
2005-08-18 06:06:00,1.80585,1.80598,1.80585,1.80595,73800000.0
2005-08-18 06:07:00,1.80605,1.80635,1.80602,1.80618,61299999.0
2005-08-18 06:08:00,1.80598,1.80611,1.80588,1.80611,65300000.0
2005-08-18 06:09:00,1.80617,1.80641,1.80617,1.8063,94499999.0
2005-08-18 06:10:00,1.80632,1.80642,1.80628,1.80642,54900001.0
2005-08-18 06:11:00,1.80645,1.80645,1.8064,1.8064,108300000.0
2005-08-18 06:12:00,1.80649,1.80653,1.80647,1.8065,42000000.0
2005-08-18 06:13:00,1.80646,1.80646,1.80633,1.80633,39400000.0
2005-08-18 06:14:00,1.80632,1.80641,1.80632,1.80641,31999999.0
2005-08-18 06:15:00,1.80652,1.80652,1.80629,1.80638,14900000.0
2005-08-18 06:16:00,1.80626,1.80626,1.80604,1.80607,96800000.0
2005-08-18 06:17:00,1.80604,1.8062,1.80604,1.8061,73900000.0
2005-08-18 06:18:00,1.80617,1.80617,1.80574,1.80582,46000000.0
2005-08-18 06:19:00,1.80583,1.80599,1.80583,1.80583,59999999.0
2005-08-18 06:20:00,1.80588,1.8059,1.80583,1.80583,47500000.0
2005-08-18 06:21:00,1.8058,1.80587,1.8058,1.8058,59900000.0
2005-08-18 06:22:00,1.80573,1.80581,1.80555,1.80581,99199999.0
2005-08-18 06:23:00,1.80591,1.80591,1.80583,1.80589,57400000.0
2005-08-18 06:24:00,1.80593,1.80593,1.80582,1.80584,79100001.0
2005-08-18 06:25:00,1.80575,1.80575,1.80558,1.80567,40300000.0
2005-08-18 06:26:00,1.80582,1.80591,1.80562,1.80562,67900000.0
2005-08-18 06:27:00,1.80564,1.80579,1.80564,1.80579,64200001.0
2005-08-18 06:28:00,1.80563,1.80563,1.8053,1.8053,22500000.0
2005-08-18 06:29:00,1.8052,1.8053,1.80502,1.80511,35600000.0
2005-08-18 06:30:00,1.80501,1.80507,1.80495,1.80505,91499999.0
2005-08-18 06:31:00,1.80497,1.80502,1.80493,1.80493,27400000.0
2005-08-18 06:32:00,1.80491,1.80498,1.8049,1.80498,54600001.0
2005-08-18 06:33:00,1.80512,1.80518,1.80503,1.8051,75600000.0
2005-08-18 06:34:00,1.8049,1.80502,1.80486,1.80501,53600000.0
2005-08-18 06:35:00,1.80504,1.80504,1.80501,1.80501,6200000.0
2005-08-18 06:36:00,1.80507,1.80509,1.80504,1.80509,64100002.0
2005-08-18 06:37:00,1.80512,1.80512,1.80499,1.80507,46000000.0
2005-08-18 06:38:00,1.80512,1.80512,1.80508,1.80508,2800000.0
2005-08-18 06:39:00,1.80489,1.80489,1.80486,1.80486,14000000.0
2005-08-18 06:40:00,1.80468,1.80477,1.80467,1.80477,68199999.0
2005-08-18 06:41:00,1.80487,1.80494,1.80481,1.80494,37400000.0
2005-08-18 06:42:00,1.80494,1.80501,1.80494,1.80501,4300000.0
2005-08-18 06:43:00,1.80503,1.80503,1.80498,1.80498,43100000.0
2005-08-18 06:44:00,1.80494,1.80499,1.80481,1.80499,45800000.0
2005-08-18 06:45:00,1.80496,1.80502,1.80481,1.80496,53100000.0
2005-08-18 06:46:00,1.80507,1.80512,1.805,1.8051,35500000.0
2005-08-18 06:47:00,1.8051,1.80517,1.80507,1.80507,76300000.0
2005-08-18 06:48:00,1.80515,1.80515,1.80505,1.80515,72200003.0
2005-08-18 06:49:00,1.80512,1.80512,1.80498,1.80498,7000000.0
2005-08-18 06:50:00,1.80538,1.80538,1.80512,1.80512,39600000.0
2005-08-18 06:51:00,1.80497,1.80502,1.80481,1.80483,54499999.0
2005-08-18 06:52:00,1.80483,1.80507,1.80475,1.80475,84900002.0
2005-08-18 06:53:00,1.80509,1.80515,1.80508,1.80508,28500000.0
2005-08-18 06:54:00,1.80513,1.80513,1.80503,1.80507,35100000.0
2005-08-18 06:55:00,1.80531,1.80538,1.8052,1.80526,111600001.0
2005-08-18 06:56:00,1.80488,1.80492,1.80488,1.80492,34400001.0
2005-08-18 06:57:00,1.80547,1.80548,1.80517,1.80517,36400000.0
2005-08-18 06:58:00,1.80492,1.80498,1.80492,1.80498,10300000.0
2005-08-18 06:59:00,1.8053,1.80548,1.80503,1.80503,67000000.0
2005-08-18 07:00:00,1.80501,1.80502,1.8049,1.80502,38600001.0
2005-08-18 07:01:00,1.80505,1.80512,1.80498,1.80503,60399999.0
2005-08-18 07:02:00,1.80524,1.80543,1.8051,1.80516,48700000.0
2005-08-18 07:03:00,1.80505,1.80509,1.80491,1.80491,90200001.0
2005-08-18 07:04:00,1.80493,1.80498,1.80485,1.80492,47300000.0
2005-08-18 07:05:00,1.80495,1.80495,1.80479,1.80487,25200000.0
2005-08-18 07:06:00,1.80486,1.80492,1.8048,1.80492,25400000.0
2005-08-18 07:07:00,1.80502,1.80513,1.805,1.80509,41700000.0
2005-08-18 07:08:00,1.80513,1.80521,1.80507,1.80521,38200000.0
2005-08-18 07:09:00,1.8052,1.8052,1.8051,1.8052,50099999.0
2005-08-18 07:10:00,1.80525,1.80538,1.80525,1.80536,31300000.0
2005-08-18 07:11:00,1.80531,1.80534,1.80531,1.80534,12500000.0
2005-08-18 07:12:00,1.80552,1.80558,1.80529,1.80553,104699998.0
2005-08-18 07:13:00,1.80543,1.80543,1.80527,1.80534,140100002.0
2005-08-18 07:14:00,1.8053,1.80537,1.80522,1.80523,110000001.0
2005-08-18 07:15:00,1.80525,1.80525,1.8051,1.80525,43600000.0
2005-08-18 07:16:00,1.80526,1.80573,1.80526,1.80546,134200002.0
2005-08-18 07:17:00,1.80522,1.80522,1.80503,1.80508,47400000.0
2005-08-18 07:18:00,1.80508,1.80508,1.80502,1.80502,16300000.0
2005-08-18 07:19:00,1.80496,1.80496,1.80486,1.80486,41600000.0
2005-08-18 07:20:00,1.80501,1.80522,1.8049,1.80503,70800000.0
2005-08-18 07:21:00,1.80485,1.805,1.80477,1.805,25000000.0
2005-08-18 07:22:00,1.80495,1.80495,1.80487,1.80487,50799999.0
2005-08-18 07:23:00,1.80492,1.80517,1.80492,1.80494,67599999.0
2005-08-18 07:24:00,1.80489,1.80492,1.80481,1.80488,81299998.0
2005-08-18 07:25:00,1.80487,1.8049,1.80475,1.80488,69400000.0
2005-08-18 07:26:00,1.8049,1.805,1.80488,1.80488,55600000.0
2005-08-18 07:27:00,1.80475,1.80489,1.80475,1.80478,63300001.0
2005-08-18 07:28:00,1.80482,1.80486,1.80482,1.80486,3100000.0
2005-08-18 07:29:00,1.80495,1.80495,1.80495,1.80495,14000000.0
2005-08-18 07:30:00,1.80495,1.80495,1.8049,1.8049,31700000.0
2005-08-18 07:31:00,1.80488,1.80492,1.80485,1.8049,30800000.0
2005-08-18 07:32:00,1.8049,1.80495,1.8049,1.8049,40200000.0
2005-08-18 07:33:00,1.80494,1.80494,1.80473,1.80478,96600000.0
2005-08-18 07:34:00,1.80461,1.80461,1.80431,1.80434,79500000.0
2005-08-18 07:35:00,1.80431,1.80431,1.80418,1.80427,164800000.0
2005-08-18 07:36:00,1.8044,1.80473,1.8044,1.80473,46900000.0
2005-08-18 07:37:00,1.8048,1.8048,1.80465,1.80468,57999999.0
2005-08-18 07:38:00,1.80465,1.80471,1.80465,1.80471,11700000.0
2005-08-18 07:39:00,1.80453,1.80453,1.80447,1.80447,8100000.0
2005-08-18 07:40:00,1.80439,1.80441,1.80427,1.80432,39100000.0
2005-08-18 07:41:00,1.80409,1.80409,1.80382,1.80397,33300000.0
2005-08-18 07:42:00,1.80413,1.8042,1.80397,1.80402,49700001.0
2005-08-18 07:43:00,1.8041,1.8041,1.80364,1.80364,103900001.0
2005-08-18 07:44:00,1.8035,1.8035,1.80325,1.80336,48300000.0
2005-08-18 07:45:00,1.80352,1.80363,1.80332,1.80332,39700000.0
2005-08-18 07:46:00,1.8032,1.80329,1.8032,1.80329,34499999.0
2005-08-18 07:47:00,1.80336,1.80349,1.80336,1.80349,22500000.0
2005-08-18 07:48:00,1.80364,1.80364,1.80354,1.80354,13200000.0
2005-08-18 07:49:00,1.8035,1.80358,1.8035,1.80355,98649999.0
2005-08-18 07:50:00,1.8035,1.8035,1.80347,1.80347,18200000.0
2005-08-18 07:51:00,1.80348,1.80351,1.8034,1.80348,78400000.0
2005-08-18 07:52:00,1.80339,1.80346,1.80335,1.80345,52400000.0
2005-08-18 07:53:00,1.80344,1.80344,1.80338,1.80338,40000000.0
2005-08-18 07:54:00,1.80347,1.80349,1.80331,1.80338,43700000.0
2005-08-18 07:55:00,1.80333,1.80333,1.80327,1.80327,24099999.0
2005-08-18 07:56:00,1.80332,1.80332,1.80331,1.80331,19200000.0
2005-08-18 07:57:00,1.80335,1.80345,1.80335,1.80345,1000000.0
2005-08-18 07:58:00,1.80348,1.80348,1.8034,1.80343,71399999.0
2005-08-18 07:59:00,1.80333,1.80351,1.80333,1.80351,77399997.0
2005-08-18 08:00:00,1.80353,1.80357,1.80353,1.80357,3300000.0
2005-08-18 08:01:00,1.8038,1.80408,1.8038,1.80401,89100001.0
2005-08-18 08:02:00,1.80414,1.80428,1.80414,1.80428,30100000.0
2005-08-18 08:03:00,1.80421,1.80421,1.80396,1.80397,26400000.0
2005-08-18 08:04:00,1.80404,1.80426,1.80404,1.80423,68900001.0
2005-08-18 08:05:00,1.80422,1.80422,1.80404,1.80422,82500000.0
2005-08-18 08:06:00,1.80418,1.80432,1.80411,1.80432,53900000.0
2005-08-18 08:07:00,1.80434,1.80477,1.80431,1.80477,40200000.0
2005-08-18 08:08:00,1.80495,1.80508,1.80495,1.80506,43400000.0
2005-08-18 08:09:00,1.80499,1.80512,1.80497,1.80512,36300000.0
2005-08-18 08:10:00,1.80508,1.80514,1.80504,1.80508,53100000.0
2005-08-18 08:11:00,1.80512,1.80521,1.80512,1.80513,65500001.0
2005-08-18 08:12:00,1.80496,1.80496,1.80449,1.8045,142799999.0
2005-08-18 08:13:00,1.80443,1.80461,1.80432,1.80445,56700000.0
2005-08-18 08:14:00,1.80433,1.80433,1.80416,1.80421,24900000.0
2005-08-18 08:15:00,1.80427,1.80431,1.80412,1.80412,61200000.0
2005-08-18 08:16:00,1.80398,1.80402,1.80386,1.80395,32900000.0
2005-08-18 08:17:00,1.80397,1.80433,1.80397,1.80433,24500000.0
2005-08-18 08:18:00,1.80438,1.80438,1.80408,1.80424,85599998.0
2005-08-18 08:19:00,1.8042,1.80424,1.80414,1.80418,33900000.0
2005-08-18 08:20:00,1.80418,1.80442,1.80415,1.80442,103199999.0
2005-08-18 08:21:00,1.80438,1.80438,1.8043,1.8043,43399999.0
2005-08-18 08:22:00,1.80448,1.80481,1.80448,1.80474,9000000.0
2005-08-18 08:23:00,1.80497,1.80549,1.80493,1.80549,40800000.0
2005-08-18 08:24:00,1.80555,1.80555,1.80539,1.80541,38000001.0
2005-08-18 08:25:00,1.80529,1.80541,1.80529,1.80541,30500000.0
2005-08-18 08:26:00,1.8054,1.8054,1.80527,1.8053,80900001.0
2005-08-18 08:27:00,1.8054,1.80555,1.80533,1.80555,52399999.0
2005-08-18 08:28:00,1.80545,1.80545,1.80434,1.80434,66900000.0
2005-08-18 08:29:00,1.80433,1.80446,1.80427,1.80439,60799999.0
2005-08-18 08:30:00,1.80442,1.80449,1.80442,1.80443,34200000.0
2005-08-18 08:31:00,1.80435,1.80478,1.80435,1.80478,80499999.0
2005-08-18 08:32:00,1.80483,1.8049,1.80477,1.80481,89999999.0
2005-08-18 08:33:00,1.80487,1.80492,1.80481,1.80482,54900001.0
2005-08-18 08:34:00,1.80477,1.80483,1.80449,1.80449,52000000.0
2005-08-18 08:35:00,1.80447,1.80454,1.80441,1.80441,29300000.0
2005-08-18 08:36:00,1.8044,1.80448,1.8044,1.80448,10100000.0
2005-08-18 08:37:00,1.80439,1.80448,1.80439,1.80448,24500000.0
2005-08-18 08:38:00,1.80463,1.80463,1.80462,1.80462,45300000.0
2005-08-18 08:39:00,1.8048,1.8049,1.80474,1.80474,64300000.0
2005-08-18 08:40:00,1.80466,1.80471,1.80441,1.8045,80400000.0
2005-08-18 08:41:00,1.80457,1.80462,1.80453,1.80453,91099999.0
2005-08-18 08:42:00,1.8046,1.80466,1.80448,1.80462,56300001.0
2005-08-18 08:43:00,1.80467,1.80472,1.80455,1.8046,80599999.0
2005-08-18 08:44:00,1.80477,1.8048,1.80477,1.8048,14400000.0
2005-08-18 08:45:00,1.80498,1.80498,1.80485,1.8049,84699997.0
2005-08-18 08:46:00,1.8049,1.80495,1.8049,1.80495,43900000.0
2005-08-18 08:47:00,1.805,1.80509,1.805,1.805,76900001.0
2005-08-18 08:48:00,1.80517,1.80517,1.80505,1.80505,69900000.0
2005-08-18 08:49:00,1.80517,1.80521,1.80505,1.80505,44000000.0
2005-08-18 08:50:00,1.80499,1.80521,1.80499,1.80521,57170000.0
2005-08-18 08:51:00,1.80514,1.80523,1.80497,1.80507,86499999.0
2005-08-18 08:52:00,1.80495,1.80511,1.8049,1.80497,63500001.0
2005-08-18 08:53:00,1.8048,1.80492,1.80479,1.80492,24600000.0
2005-08-18 08:54:00,1.80488,1.80488,1.80481,1.80481,52600000.0
2005-08-18 08:55:00,1.80479,1.8048,1.8046,1.8046,25100000.0
2005-08-18 08:56:00,1.80457,1.80459,1.80445,1.80455,87800001.0
2005-08-18 08:57:00,1.80459,1.80459,1.80456,1.80456,25500001.0
2005-08-18 08:58:00,1.80458,1.8046,1.80455,1.8046,55300000.0
2005-08-18 08:59:00,1.80472,1.80491,1.80472,1.80481,39300000.0
2005-08-18 09:00:00,1.80451,1.80451,1.80365,1.80365,77800001.0
2005-08-18 09:01:00,1.80366,1.8039,1.80366,1.80387,73650002.0
2005-08-18 09:02:00,1.80392,1.80407,1.80392,1.80398,20000000.0
2005-08-18 09:03:00,1.80396,1.80396,1.8038,1.80393,61800000.0
2005-08-18 09:04:00,1.80382,1.80382,1.80354,1.80367,99999999.0
2005-08-18 09:05:00,1.80382,1.80414,1.80382,1.80411,42600000.0
2005-08-18 09:06:00,1.80411,1.80411,1.80396,1.80396,33800000.0
2005-08-18 09:07:00,1.80382,1.80382,1.80343,1.80355,87600001.0
2005-08-18 09:08:00,1.80357,1.80406,1.80357,1.80406,85199998.0
2005-08-18 09:09:00,1.8041,1.8041,1.80387,1.80387,50400000.0
2005-08-18 09:10:00,1.80402,1.80439,1.80402,1.80439,49600000.0
2005-08-18 09:11:00,1.80436,1.80467,1.80436,1.80467,80499999.0
2005-08-18 09:12:00,1.80465,1.80471,1.80442,1.80453,80100000.0
2005-08-18 09:13:00,1.80445,1.80466,1.80445,1.80452,65400000.0
2005-08-18 09:14:00,1.80447,1.8048,1.80437,1.8048,43900000.0
2005-08-18 09:15:00,1.80488,1.8051,1.80488,1.8051,18200000.0
2005-08-18 09:16:00,1.80507,1.80512,1.80495,1.8051,84400000.0
2005-08-18 09:17:00,1.80524,1.80539,1.80524,1.80538,52800000.0
2005-08-18 09:18:00,1.80552,1.80566,1.80551,1.80551,66700000.0
2005-08-18 09:19:00,1.80545,1.80545,1.80518,1.80519,51399999.0
2005-08-18 09:20:00,1.80516,1.80525,1.80509,1.80525,45099999.0
2005-08-18 09:21:00,1.80518,1.80537,1.80514,1.80537,50100001.0
2005-08-18 09:22:00,1.80535,1.80547,1.80535,1.8054,78699998.0
2005-08-18 09:23:00,1.80547,1.80547,1.80522,1.80534,39300000.0
2005-08-18 09:24:00,1.80525,1.80525,1.80517,1.8052,34300000.0
2005-08-18 09:25:00,1.80513,1.80527,1.80512,1.80512,56600000.0
2005-08-18 09:26:00,1.80515,1.80515,1.80515,1.80515,17100000.0
2005-08-18 09:27:00,1.80508,1.80523,1.80493,1.80523,39700000.0
2005-08-18 09:28:00,1.80523,1.80535,1.80502,1.80525,79900001.0
2005-08-18 09:29:00,1.80538,1.80542,1.80522,1.80542,73800000.0
2005-08-18 09:30:00,1.80538,1.80569,1.80538,1.80569,76400001.0
2005-08-18 09:31:00,1.80571,1.80571,1.80548,1.80571,55500000.0
2005-08-18 09:32:00,1.80566,1.80566,1.80548,1.80548,32300000.0
2005-08-18 09:33:00,1.8058,1.80585,1.8058,1.80585,11500000.0
2005-08-18 09:34:00,1.806,1.80607,1.80587,1.80607,80500001.0
2005-08-18 09:35:00,1.80608,1.80611,1.80593,1.80599,41900001.0
2005-08-18 09:36:00,1.80588,1.8063,1.80588,1.8063,51900000.0
2005-08-18 09:37:00,1.80645,1.80677,1.80645,1.80668,44599999.0
2005-08-18 09:38:00,1.8067,1.80674,1.80663,1.80667,30500000.0
2005-08-18 09:39:00,1.80652,1.80698,1.80652,1.80698,78499998.0
2005-08-18 09:40:00,1.807,1.80715,1.80698,1.80704,98900001.0
2005-08-18 09:41:00,1.80665,1.80673,1.80665,1.8067,28000000.0
2005-08-18 09:42:00,1.80663,1.80686,1.80663,1.8068,53000000.0
2005-08-18 09:43:00,1.80664,1.80664,1.80627,1.80627,41600000.0
2005-08-18 09:44:00,1.80615,1.80635,1.80602,1.80635,125599999.0
2005-08-18 09:45:00,1.80636,1.80661,1.80632,1.80661,46400000.0
2005-08-18 09:46:00,1.80666,1.80666,1.80649,1.80663,57700002.0
2005-08-18 09:47:00,1.80657,1.80657,1.80647,1.8065,28600000.0
2005-08-18 09:48:00,1.80657,1.80661,1.80644,1.80644,80600001.0
2005-08-18 09:49:00,1.80647,1.80658,1.80641,1.80641,87300003.0
2005-08-18 09:50:00,1.80643,1.80653,1.80643,1.80652,46500000.0
2005-08-18 09:51:00,1.8066,1.80683,1.80647,1.80683,114400000.0
2005-08-18 09:52:00,1.80677,1.80677,1.80663,1.80674,77600001.0
2005-08-18 09:53:00,1.80671,1.80679,1.80671,1.80675,51300000.0
2005-08-18 09:54:00,1.80667,1.80675,1.80665,1.80675,109600001.0
2005-08-18 09:55:00,1.80675,1.80675,1.80658,1.80675,82100000.0
2005-08-18 09:56:00,1.8068,1.80686,1.8068,1.80686,27100000.0
2005-08-18 09:57:00,1.80682,1.80682,1.80663,1.80664,64500001.0
2005-08-18 09:58:00,1.80659,1.80661,1.8065,1.8065,64700000.0
2005-08-18 09:59:00,1.80637,1.80649,1.8062,1.8062,72500000.0
2005-08-18 10:00:00,1.8059,1.8059,1.80547,1.80547,44400000.0
2005-08-18 10:01:00,1.80567,1.8058,1.80557,1.80572,94500001.0
2005-08-18 10:02:00,1.8058,1.8059,1.8058,1.80581,26200000.0
2005-08-18 10:03:00,1.80605,1.80617,1.806,1.80612,60900002.0
2005-08-18 10:04:00,1.80626,1.80652,1.8062,1.80644,32100000.0
2005-08-18 10:05:00,1.80633,1.80643,1.80629,1.80643,73300000.0
2005-08-18 10:06:00,1.8064,1.8064,1.80604,1.80604,66099999.0
2005-08-18 10:07:00,1.80612,1.80619,1.80602,1.80602,40000000.0
2005-08-18 10:08:00,1.80598,1.80605,1.8058,1.80592,67200000.0
2005-08-18 10:09:00,1.806,1.806,1.80572,1.80585,63900000.0
2005-08-18 10:10:00,1.80592,1.80609,1.80592,1.80606,101500000.0
2005-08-18 10:11:00,1.806,1.80618,1.806,1.80614,55899999.0
2005-08-18 10:12:00,1.80632,1.80638,1.80603,1.80603,47800000.0
2005-08-18 10:13:00,1.80589,1.80613,1.80589,1.80601,59849999.0
2005-08-18 10:14:00,1.80595,1.80612,1.80595,1.80612,29200000.0
2005-08-18 10:15:00,1.8061,1.80629,1.80598,1.80629,88200000.0
2005-08-18 10:16:00,1.80657,1.80702,1.80657,1.80695,32100000.0
2005-08-18 10:17:00,1.80702,1.80718,1.8069,1.80694,71099999.0
2005-08-18 10:18:00,1.80686,1.80686,1.80664,1.80668,18300000.0
2005-08-18 10:19:00,1.8066,1.80666,1.80648,1.80649,47600000.0
2005-08-18 10:20:00,1.80637,1.80651,1.80613,1.80626,85300001.0
2005-08-18 10:21:00,1.80604,1.80631,1.80604,1.80631,66700000.0
2005-08-18 10:22:00,1.80623,1.80637,1.80621,1.80624,100000002.0
2005-08-18 10:23:00,1.80623,1.80632,1.80619,1.80627,109670000.0
2005-08-18 10:24:00,1.80632,1.80639,1.80632,1.80635,50499999.0
2005-08-18 10:25:00,1.80636,1.80666,1.80636,1.80666,30900000.0
2005-08-18 10:26:00,1.80659,1.80661,1.80646,1.80661,67100000.0
2005-08-18 10:27:00,1.80655,1.80655,1.80626,1.80629,54149999.0
2005-08-18 10:28:00,1.80632,1.80635,1.80628,1.8063,42400001.0
2005-08-18 10:29:00,1.80622,1.80623,1.80587,1.80587,29700000.0
2005-08-18 10:30:00,1.80562,1.80688,1.80554,1.80641,74000000.0
2005-08-18 10:31:00,1.80605,1.80607,1.80514,1.80514,51299999.0
2005-08-18 10:32:00,1.80516,1.80532,1.80509,1.80516,47900000.0
2005-08-18 10:33:00,1.80533,1.80633,1.80532,1.80633,60800000.0
2005-08-18 10:34:00,1.8066,1.80662,1.80637,1.80654,107799997.0
2005-08-18 10:35:00,1.80641,1.80641,1.80611,1.80611,77899999.0
2005-08-18 10:36:00,1.80608,1.80611,1.80588,1.80588,61400000.0
2005-08-18 10:37:00,1.80593,1.8061,1.80593,1.80598,51300000.0
2005-08-18 10:38:00,1.80596,1.80596,1.8055,1.80573,71099999.0
2005-08-18 10:39:00,1.80573,1.80598,1.80568,1.80596,72500000.0
2005-08-18 10:40:00,1.80608,1.80636,1.80603,1.80636,40500000.0
2005-08-18 10:41:00,1.80621,1.80634,1.80621,1.80632,61000000.0
2005-08-18 10:42:00,1.80637,1.80655,1.80634,1.80655,101299996.0
2005-08-18 10:43:00,1.80676,1.80681,1.80665,1.80667,80100000.0
2005-08-18 10:44:00,1.8067,1.80686,1.8067,1.80686,41200000.0
2005-08-18 10:45:00,1.80688,1.80736,1.80688,1.80736,30700000.0
2005-08-18 10:46:00,1.8073,1.80743,1.80725,1.80732,98000001.0
2005-08-18 10:47:00,1.80737,1.80751,1.80737,1.80749,55600000.0
2005-08-18 10:48:00,1.80744,1.80791,1.80725,1.80791,86200001.0
2005-08-18 10:49:00,1.80798,1.80815,1.80796,1.80815,45900000.0
2005-08-18 10:50:00,1.80829,1.8085,1.80829,1.8085,51000001.0
2005-08-18 10:51:00,1.8084,1.8084,1.80823,1.80829,129400001.0
2005-08-18 10:52:00,1.80827,1.80827,1.80815,1.80827,83000000.0
2005-08-18 10:53:00,1.80835,1.80836,1.80818,1.80836,22400000.0
2005-08-18 10:54:00,1.8086,1.80894,1.8086,1.80888,50700001.0
2005-08-18 10:55:00,1.80878,1.8088,1.80854,1.80872,82700001.0
2005-08-18 10:56:00,1.80871,1.80883,1.80864,1.8088,142900000.0
2005-08-18 10:57:00,1.80878,1.80878,1.80832,1.80832,43500000.0
2005-08-18 10:58:00,1.80817,1.80817,1.80753,1.80754,153299998.0
2005-08-18 10:59:00,1.80752,1.80755,1.8074,1.80746,92599999.0
2005-08-18 11:00:00,1.80738,1.80738,1.80713,1.80725,68500002.0
2005-08-18 11:01:00,1.80717,1.8075,1.80706,1.8075,57199999.0
2005-08-18 11:02:00,1.80761,1.80853,1.80761,1.80848,48400000.0
2005-08-18 11:03:00,1.80832,1.80835,1.80796,1.80805,73400000.0
2005-08-18 11:04:00,1.8079,1.80799,1.80782,1.80796,61799998.0
2005-08-18 11:05:00,1.80807,1.80807,1.80792,1.80804,66700000.0
2005-08-18 11:06:00,1.80816,1.8082,1.8079,1.8079,70600001.0
2005-08-18 11:07:00,1.80789,1.80794,1.80787,1.80792,93899998.0
2005-08-18 11:08:00,1.80788,1.80788,1.80754,1.80767,95800001.0
2005-08-18 11:09:00,1.8077,1.8077,1.80755,1.80755,43100001.0
2005-08-18 11:10:00,1.80745,1.80745,1.80733,1.80744,52999999.0
2005-08-18 11:11:00,1.80747,1.80747,1.80718,1.80718,28500000.0
2005-08-18 11:12:00,1.80718,1.80718,1.80705,1.80705,73099999.0
2005-08-18 11:13:00,1.80698,1.80698,1.80673,1.80691,58600000.0
2005-08-18 11:14:00,1.80662,1.80665,1.80651,1.80652,78000001.0
2005-08-18 11:15:00,1.80665,1.80681,1.80665,1.8068,46300000.0
2005-08-18 11:16:00,1.8068,1.8069,1.8068,1.80684,59800000.0
2005-08-18 11:17:00,1.80675,1.80675,1.80662,1.80662,48400001.0
2005-08-18 11:18:00,1.80663,1.80667,1.80605,1.80609,89899999.0
2005-08-18 11:19:00,1.80588,1.80616,1.80563,1.80616,53200000.0
2005-08-18 11:20:00,1.80625,1.80642,1.80608,1.80633,65000000.0
2005-08-18 11:21:00,1.80633,1.80654,1.80628,1.80654,76500000.0
2005-08-18 11:22:00,1.8065,1.8065,1.80559,1.80568,73100000.0
2005-08-18 11:23:00,1.80575,1.80578,1.80529,1.80529,61499998.0
2005-08-18 11:24:00,1.80507,1.80531,1.80493,1.80522,78699999.0
2005-08-18 11:25:00,1.80508,1.80556,1.80508,1.80556,50100000.0
2005-08-18 11:26:00,1.8058,1.80592,1.80564,1.80582,60100001.0
2005-08-18 11:27:00,1.80596,1.80631,1.80596,1.80611,51800001.0
2005-08-18 11:28:00,1.80613,1.80651,1.80605,1.80651,33900000.0
2005-08-18 11:29:00,1.80653,1.80675,1.80647,1.80667,93700002.0
2005-08-18 11:30:00,1.80657,1.8066,1.80629,1.80641,127799999.0
2005-08-18 11:31:00,1.80643,1.80648,1.80573,1.80582,91599999.0
2005-08-18 11:32:00,1.80566,1.8059,1.80561,1.8059,58000000.0
2005-08-18 11:33:00,1.80582,1.80583,1.80565,1.8057,75700000.0
2005-08-18 11:34:00,1.80563,1.80586,1.80553,1.80584,67200002.0
2005-08-18 11:35:00,1.80572,1.80588,1.8057,1.80578,38000000.0
2005-08-18 11:36:00,1.8057,1.80601,1.8057,1.80601,98000000.0
2005-08-18 11:37:00,1.8062,1.80674,1.8062,1.8067,70000000.0
2005-08-18 11:38:00,1.80667,1.80667,1.80618,1.80619,37700000.0
2005-08-18 11:39:00,1.80603,1.80603,1.80593,1.80597,48700001.0
2005-08-18 11:40:00,1.80583,1.80602,1.80583,1.806,67100000.0
2005-08-18 11:41:00,1.80607,1.80611,1.80594,1.80594,22800000.0
2005-08-18 11:42:00,1.80578,1.80589,1.80553,1.80553,78499999.0
2005-08-18 11:43:00,1.80553,1.80561,1.8054,1.80544,37600000.0
2005-08-18 11:44:00,1.80548,1.80552,1.80543,1.80548,95600000.0
2005-08-18 11:45:00,1.80548,1.80552,1.80542,1.80542,33100000.0
2005-08-18 11:46:00,1.80538,1.80538,1.80498,1.80503,87800000.0
2005-08-18 11:47:00,1.805,1.805,1.80447,1.8045,93300000.0
2005-08-18 11:48:00,1.8045,1.80461,1.80429,1.80429,64399999.0
2005-08-18 11:49:00,1.80427,1.80465,1.80427,1.80465,60700001.0
2005-08-18 11:50:00,1.80466,1.80479,1.80463,1.80477,79499999.0
2005-08-18 11:51:00,1.80471,1.80471,1.80452,1.80458,41999998.0
2005-08-18 11:52:00,1.80477,1.80492,1.80473,1.80488,68100000.0
2005-08-18 11:53:00,1.80488,1.8053,1.80484,1.8053,60000001.0
2005-08-18 11:54:00,1.80522,1.80522,1.80489,1.80489,47100000.0
2005-08-18 11:55:00,1.80498,1.80511,1.80493,1.8051,109749999.0
2005-08-18 11:56:00,1.80495,1.80495,1.8049,1.8049,32100000.0
2005-08-18 11:57:00,1.80478,1.80491,1.80466,1.80491,86700000.0
2005-08-18 11:58:00,1.80493,1.80513,1.80491,1.80491,44300000.0
2005-08-18 11:59:00,1.80501,1.80512,1.80499,1.80512,98600000.0
2005-08-18 12:00:00,1.80513,1.80513,1.8049,1.80499,87200000.0
2005-08-18 12:01:00,1.80501,1.80511,1.80501,1.80504,84900002.0
2005-08-18 12:02:00,1.80505,1.80515,1.80505,1.8051,41400000.0
2005-08-18 12:03:00,1.80508,1.80508,1.80488,1.80489,55900001.0
2005-08-18 12:04:00,1.80491,1.80497,1.80486,1.80486,77200000.0
2005-08-18 12:05:00,1.80484,1.805,1.80484,1.80495,86400001.0
2005-08-18 12:06:00,1.80488,1.80494,1.80484,1.80485,30800000.0
2005-08-18 12:07:00,1.8047,1.80472,1.80457,1.80472,67700000.0
2005-08-18 12:08:00,1.80459,1.80468,1.80447,1.80458,120700000.0
2005-08-18 12:09:00,1.80455,1.80455,1.80429,1.80441,56900000.0
2005-08-18 12:10:00,1.8044,1.80458,1.80434,1.80458,45900000.0
2005-08-18 12:11:00,1.8044,1.80451,1.80429,1.80443,79600000.0
2005-08-18 12:12:00,1.80433,1.80433,1.8042,1.8042,20800000.0
2005-08-18 12:13:00,1.8042,1.80427,1.80406,1.80414,41800000.0
2005-08-18 12:14:00,1.80408,1.80418,1.80402,1.80417,32900000.0
2005-08-18 12:15:00,1.80423,1.80423,1.80414,1.80418,42800000.0
2005-08-18 12:16:00,1.80418,1.80418,1.80402,1.80413,38900000.0
2005-08-18 12:17:00,1.80417,1.80417,1.80398,1.80404,109100000.0
2005-08-18 12:18:00,1.80388,1.80388,1.80368,1.80385,38100000.0
2005-08-18 12:19:00,1.80399,1.80408,1.80397,1.80403,35800001.0
2005-08-18 12:20:00,1.80413,1.80421,1.80403,1.80421,52800000.0
2005-08-18 12:21:00,1.80405,1.8042,1.80405,1.8041,69500000.0
2005-08-18 12:22:00,1.80407,1.80411,1.80395,1.80403,57000000.0
2005-08-18 12:23:00,1.80403,1.80403,1.80398,1.80398,43500000.0
2005-08-18 12:24:00,1.80402,1.80414,1.80402,1.8041,99299999.0
2005-08-18 12:25:00,1.80406,1.80412,1.80393,1.80408,24800000.0
2005-08-18 12:26:00,1.80413,1.80413,1.804,1.804,75200001.0
2005-08-18 12:27:00,1.80393,1.80395,1.80382,1.80395,37600000.0
2005-08-18 12:28:00,1.80404,1.80404,1.80379,1.80395,88000000.0
2005-08-18 12:29:00,1.80395,1.80395,1.80388,1.8039,103900000.0
2005-08-18 12:30:00,1.80389,1.80398,1.80389,1.80398,121999999.0
2005-08-18 12:31:00,1.80398,1.80409,1.80396,1.80405,157399998.0
2005-08-18 12:32:00,1.80402,1.80417,1.80398,1.8041,64500000.0
2005-08-18 12:33:00,1.80422,1.80435,1.80421,1.80421,77599998.0
2005-08-18 12:34:00,1.80422,1.80432,1.80422,1.80426,21800000.0
2005-08-18 12:35:00,1.80428,1.8044,1.80425,1.80428,112400000.0
2005-08-18 12:36:00,1.80437,1.80443,1.80427,1.80443,66000000.0
2005-08-18 12:37:00,1.80437,1.80465,1.80437,1.80457,77600000.0
2005-08-18 12:38:00,1.80462,1.80497,1.80461,1.80497,48699999.0
2005-08-18 12:39:00,1.80501,1.80518,1.80501,1.80508,28400000.0
2005-08-18 12:40:00,1.80503,1.80515,1.80494,1.80512,60499999.0
2005-08-18 12:41:00,1.80532,1.80576,1.80532,1.80561,42400000.0
2005-08-18 12:42:00,1.80555,1.80555,1.80519,1.80521,66700000.0
2005-08-18 12:43:00,1.80521,1.80525,1.80518,1.80518,53399999.0
2005-08-18 12:44:00,1.80511,1.80518,1.80509,1.8051,123799999.0
2005-08-18 12:45:00,1.80509,1.80509,1.80475,1.80475,34700001.0
2005-08-18 12:46:00,1.80459,1.8047,1.80453,1.80459,95999999.0
2005-08-18 12:47:00,1.80455,1.80468,1.8045,1.80468,101400002.0
2005-08-18 12:48:00,1.80466,1.80468,1.80452,1.80452,85600001.0
2005-08-18 12:49:00,1.80452,1.80463,1.80452,1.80462,52300000.0
2005-08-18 12:50:00,1.80461,1.80463,1.80444,1.80463,54700000.0
2005-08-18 12:51:00,1.80449,1.80458,1.80448,1.80448,42099999.0
2005-08-18 12:52:00,1.8043,1.8043,1.80376,1.80379,97300000.0
2005-08-18 12:53:00,1.80376,1.80376,1.80349,1.80358,65400000.0
2005-08-18 12:54:00,1.80366,1.80369,1.80338,1.80345,57799999.0
2005-08-18 12:55:00,1.80336,1.80369,1.80331,1.80363,39500000.0
2005-08-18 12:56:00,1.80346,1.80351,1.8033,1.80351,27300000.0
2005-08-18 12:57:00,1.80352,1.80352,1.80335,1.8034,77399998.0
2005-08-18 12:58:00,1.80352,1.80367,1.80352,1.8036,54546994.0
2005-08-18 12:59:00,1.80352,1.80359,1.80329,1.8034,50300001.0
2005-08-18 13:00:00,1.8034,1.8037,1.8034,1.80365,82700000.0
2005-08-18 13:01:00,1.80355,1.80355,1.80338,1.80345,60100000.0
2005-08-18 13:02:00,1.80338,1.80338,1.80326,1.80334,71600000.0
2005-08-18 13:03:00,1.80341,1.8036,1.80341,1.8036,61700002.0
2005-08-18 13:04:00,1.80357,1.80363,1.80353,1.80363,55700000.0
2005-08-18 13:05:00,1.80366,1.80388,1.80366,1.80378,61400000.0
2005-08-18 13:06:00,1.80402,1.8041,1.8038,1.80391,50199999.0
2005-08-18 13:07:00,1.80397,1.80411,1.80393,1.80411,125500000.0
2005-08-18 13:08:00,1.80415,1.80418,1.80401,1.80405,67000000.0
2005-08-18 13:09:00,1.80394,1.80409,1.80394,1.804,55100000.0
2005-08-18 13:10:00,1.80403,1.8041,1.80403,1.80408,33600000.0
2005-08-18 13:11:00,1.804,1.804,1.80379,1.80384,31700000.0
2005-08-18 13:12:00,1.80383,1.80392,1.80367,1.80392,31800000.0
2005-08-18 13:13:00,1.80374,1.804,1.80374,1.80397,125999998.0
2005-08-18 13:14:00,1.80388,1.80388,1.80374,1.80383,84100000.0
2005-08-18 13:15:00,1.80387,1.80389,1.80365,1.80365,31600000.0
2005-08-18 13:16:00,1.80365,1.80374,1.80365,1.8037,45000000.0
2005-08-18 13:17:00,1.80367,1.80373,1.80359,1.80371,51600000.0
2005-08-18 13:18:00,1.80371,1.80371,1.80351,1.80351,59100000.0
2005-08-18 13:19:00,1.8036,1.80367,1.8036,1.80367,56600000.0
2005-08-18 13:20:00,1.80367,1.80377,1.80367,1.80377,95199999.0
2005-08-18 13:21:00,1.8038,1.8038,1.80365,1.80365,15400000.0
2005-08-18 13:22:00,1.80363,1.80363,1.80343,1.80344,34200000.0
2005-08-18 13:23:00,1.80348,1.80351,1.80336,1.80336,40100000.0
2005-08-18 13:24:00,1.80332,1.80352,1.80332,1.80346,67600000.0
2005-08-18 13:25:00,1.80338,1.80348,1.80303,1.80303,64949999.0
2005-08-18 13:26:00,1.80305,1.80305,1.80261,1.80264,40800000.0
2005-08-18 13:27:00,1.80267,1.80267,1.80258,1.80265,130900003.0
2005-08-18 13:28:00,1.80249,1.80249,1.80231,1.80231,69500002.0
2005-08-18 13:29:00,1.80228,1.80237,1.80212,1.80237,94500001.0
2005-08-18 13:30:00,1.80239,1.8025,1.80239,1.80248,68200000.0
2005-08-18 13:31:00,1.80257,1.80257,1.80235,1.80235,55200000.0
2005-08-18 13:32:00,1.80229,1.80234,1.8021,1.80226,94800001.0
2005-08-18 13:33:00,1.8023,1.80244,1.8023,1.80244,32700000.0
2005-08-18 13:34:00,1.80242,1.80246,1.80221,1.80246,59100001.0
2005-08-18 13:35:00,1.80238,1.80254,1.80222,1.80232,108700000.0
2005-08-18 13:36:00,1.80238,1.80267,1.80238,1.80265,66700000.0
2005-08-18 13:37:00,1.8026,1.8026,1.80241,1.80241,42600000.0
2005-08-18 13:38:00,1.80249,1.80283,1.80249,1.80283,81200001.0
2005-08-18 13:39:00,1.80281,1.80281,1.80258,1.80268,38300000.0
2005-08-18 13:40:00,1.8027,1.8027,1.80243,1.8026,104499999.0
2005-08-18 13:41:00,1.80256,1.80256,1.80217,1.80217,70100000.0
2005-08-18 13:42:00,1.80207,1.8024,1.80207,1.8024,83800001.0
2005-08-18 13:43:00,1.8025,1.80255,1.80234,1.80239,137100001.0
2005-08-18 13:44:00,1.80247,1.80247,1.8022,1.80233,82699998.0
2005-08-18 13:45:00,1.80213,1.80213,1.80178,1.80189,64300000.0
2005-08-18 13:46:00,1.80204,1.80214,1.80197,1.802,102699998.0
2005-08-18 13:47:00,1.80193,1.80193,1.80132,1.80132,96900000.0
2005-08-18 13:48:00,1.80133,1.80161,1.80126,1.80144,100249999.0
2005-08-18 13:49:00,1.80149,1.80167,1.80145,1.80163,85500001.0
2005-08-18 13:50:00,1.80168,1.80168,1.80163,1.80163,71200000.0
2005-08-18 13:51:00,1.80162,1.80171,1.80155,1.80155,69799998.0
2005-08-18 13:52:00,1.8016,1.80166,1.80142,1.80156,105699999.0
2005-08-18 13:53:00,1.8016,1.8018,1.8016,1.8018,29700000.0
2005-08-18 13:54:00,1.80183,1.80216,1.80177,1.80216,40200000.0
2005-08-18 13:55:00,1.80228,1.80243,1.80224,1.80243,61500000.0
2005-08-18 13:56:00,1.80247,1.80247,1.80222,1.8023,39700000.0
2005-08-18 13:57:00,1.8023,1.8023,1.80215,1.80215,20100000.0
2005-08-18 13:58:00,1.80228,1.80255,1.80228,1.80245,24700000.0
2005-08-18 13:59:00,1.80253,1.80262,1.80249,1.80249,28500000.0
2005-08-18 14:00:00,1.80254,1.80267,1.80254,1.80257,125800004.0
2005-08-18 14:01:00,1.80272,1.80277,1.80264,1.80271,106399999.0
2005-08-18 14:02:00,1.80268,1.80271,1.80265,1.80268,79100000.0
2005-08-18 14:03:00,1.80285,1.80334,1.80282,1.80322,100100002.0
2005-08-18 14:04:00,1.80318,1.8034,1.80316,1.8034,28300000.0
2005-08-18 14:05:00,1.80343,1.80343,1.80329,1.8034,19900000.0
2005-08-18 14:06:00,1.80336,1.80336,1.80314,1.80314,60299999.0
2005-08-18 14:07:00,1.80298,1.80298,1.80266,1.8027,46900000.0
2005-08-18 14:08:00,1.80262,1.80262,1.80248,1.80248,32500000.0
2005-08-18 14:09:00,1.80255,1.80255,1.8025,1.8025,30500000.0
2005-08-18 14:10:00,1.80257,1.80272,1.80252,1.80272,33500000.0
2005-08-18 14:11:00,1.80267,1.80278,1.80267,1.8027,40400000.0
2005-08-18 14:12:00,1.80248,1.80252,1.80241,1.8025,43400000.0
2005-08-18 14:13:00,1.80254,1.80256,1.80227,1.80227,60200000.0
2005-08-18 14:14:00,1.80224,1.80249,1.80224,1.80244,86500000.0
2005-08-18 14:15:00,1.8025,1.80258,1.80231,1.80258,48100001.0
2005-08-18 14:16:00,1.80254,1.80263,1.80254,1.80254,57299999.0
2005-08-18 14:17:00,1.80247,1.80249,1.80228,1.80233,99500000.0
2005-08-18 14:18:00,1.8023,1.8023,1.80206,1.80207,69500000.0
2005-08-18 14:19:00,1.80202,1.80203,1.80191,1.80198,103599998.0
2005-08-18 14:20:00,1.80179,1.80179,1.8013,1.8013,26600000.0
2005-08-18 14:21:00,1.80125,1.80153,1.80117,1.80145,68500001.0
2005-08-18 14:22:00,1.80143,1.80172,1.80143,1.80163,59600000.0
2005-08-18 14:23:00,1.80163,1.80169,1.80156,1.80169,60500000.0
2005-08-18 14:24:00,1.80172,1.80182,1.80172,1.80175,39500000.0
2005-08-18 14:25:00,1.80179,1.80184,1.80168,1.80183,101000001.0
2005-08-18 14:26:00,1.80199,1.80209,1.80193,1.80193,76000000.0
2005-08-18 14:27:00,1.80193,1.80193,1.80182,1.80193,24700000.0
2005-08-18 14:28:00,1.80183,1.80198,1.80183,1.80198,47400000.0
2005-08-18 14:29:00,1.80207,1.80207,1.80194,1.80199,70900000.0
2005-08-18 14:30:00,1.80203,1.80204,1.80186,1.80193,86900001.0
2005-08-18 14:31:00,1.80208,1.80266,1.80208,1.80266,30600000.0
2005-08-18 14:32:00,1.80274,1.80317,1.80274,1.80303,75299999.0
2005-08-18 14:33:00,1.80285,1.80288,1.80269,1.80272,96000002.0
2005-08-18 14:34:00,1.80257,1.80264,1.80251,1.80258,66600000.0
2005-08-18 14:35:00,1.80257,1.80257,1.80219,1.80219,97200000.0
2005-08-18 14:36:00,1.80215,1.80215,1.80169,1.80169,47700000.0
2005-08-18 14:37:00,1.8016,1.80186,1.80122,1.80122,106500000.0
2005-08-18 14:38:00,1.80083,1.80083,1.80059,1.80059,71900000.0
2005-08-18 14:39:00,1.8007,1.80075,1.80064,1.80064,35199999.0
2005-08-18 14:40:00,1.80057,1.80066,1.80052,1.80066,43499999.0
2005-08-18 14:41:00,1.80082,1.80108,1.80082,1.80095,43299999.0
2005-08-18 14:42:00,1.80092,1.80096,1.80081,1.80081,74100001.0
2005-08-18 14:43:00,1.80075,1.80075,1.80061,1.80072,48399999.0
2005-08-18 14:44:00,1.80068,1.80068,1.80022,1.80024,32300000.0
2005-08-18 14:45:00,1.80014,1.80025,1.79983,1.79983,63300000.0
2005-08-18 14:46:00,1.79982,1.79986,1.79957,1.79957,44800000.0
2005-08-18 14:47:00,1.79944,1.79984,1.79944,1.79975,98600001.0
2005-08-18 14:48:00,1.79987,1.79987,1.79952,1.79952,34000001.0
2005-08-18 14:49:00,1.7996,1.79965,1.79931,1.79933,30000000.0
2005-08-18 14:50:00,1.79928,1.79933,1.79862,1.79862,80700002.0
2005-08-18 14:51:00,1.79852,1.79859,1.79837,1.79841,97800000.0
2005-08-18 14:52:00,1.79828,1.79866,1.79818,1.79866,57300001.0
2005-08-18 14:53:00,1.79882,1.79885,1.79867,1.79867,57399999.0
2005-08-18 14:54:00,1.79866,1.79893,1.79858,1.79893,101099998.0
2005-08-18 14:55:00,1.7989,1.7989,1.79855,1.79866,93099999.0
2005-08-18 14:56:00,1.79867,1.79867,1.79819,1.79825,119600001.0
2005-08-18 14:57:00,1.79801,1.79801,1.79749,1.79749,34350000.0
2005-08-18 14:58:00,1.79753,1.79757,1.79716,1.79716,41800000.0
2005-08-18 14:59:00,1.79673,1.79673,1.7962,1.7962,39200001.0
2005-08-18 15:00:00,1.79625,1.79646,1.79625,1.79638,85900001.0
2005-08-18 15:01:00,1.79634,1.79659,1.79634,1.79651,40800000.0
2005-08-18 15:02:00,1.79658,1.79697,1.7965,1.79697,39750001.0
2005-08-18 15:03:00,1.7971,1.79732,1.7971,1.79732,52600000.0
2005-08-18 15:04:00,1.79715,1.79715,1.7968,1.79686,88100003.0
2005-08-18 15:05:00,1.79678,1.79744,1.79678,1.79734,69549999.0
2005-08-18 15:06:00,1.7974,1.79762,1.7974,1.79757,85600000.0
2005-08-18 15:07:00,1.79745,1.79745,1.79656,1.79656,42799999.0
2005-08-18 15:08:00,1.79662,1.79664,1.79635,1.79662,74000000.0
2005-08-18 15:09:00,1.79668,1.79688,1.79652,1.79688,102399999.0
2005-08-18 15:10:00,1.79683,1.79683,1.79677,1.79677,7700000.0
2005-08-18 15:11:00,1.79666,1.79673,1.79633,1.79633,84200000.0
2005-08-18 15:12:00,1.79649,1.79658,1.79642,1.79643,55499999.0
2005-08-18 15:13:00,1.7965,1.79655,1.79641,1.79652,86899999.0
2005-08-18 15:14:00,1.79646,1.79657,1.79632,1.79657,87899998.0
2005-08-18 15:15:00,1.79656,1.79663,1.79649,1.79663,89900001.0
2005-08-18 15:16:00,1.79658,1.79659,1.79641,1.79641,69199999.0
2005-08-18 15:17:00,1.79592,1.79592,1.7953,1.79533,19400000.0
2005-08-18 15:18:00,1.79545,1.79546,1.79526,1.79543,69900001.0
2005-08-18 15:19:00,1.79548,1.7958,1.79548,1.79577,52500000.0
2005-08-18 15:20:00,1.79583,1.79618,1.79583,1.79618,62600000.0
2005-08-18 15:21:00,1.79631,1.79631,1.79603,1.79603,63999999.0
2005-08-18 15:22:00,1.79593,1.79593,1.79565,1.79574,76000002.0
2005-08-18 15:23:00,1.79591,1.79591,1.79569,1.79578,80000000.0
2005-08-18 15:24:00,1.79595,1.79659,1.79595,1.79659,56000000.0
2005-08-18 15:25:00,1.79665,1.79665,1.79642,1.79642,107400001.0
2005-08-18 15:26:00,1.79652,1.79652,1.7964,1.7964,80600000.0
2005-08-18 15:27:00,1.79645,1.79667,1.79645,1.79652,149899999.0
2005-08-18 15:28:00,1.7965,1.7965,1.79641,1.79641,22100000.0
2005-08-18 15:29:00,1.79645,1.79648,1.79637,1.79638,59399999.0
2005-08-18 15:30:00,1.7963,1.79636,1.79622,1.79622,101200000.0
2005-08-18 15:31:00,1.79627,1.79627,1.79609,1.79615,53400000.0
2005-08-18 15:32:00,1.79601,1.79601,1.79551,1.79551,66700000.0
2005-08-18 15:33:00,1.79547,1.79563,1.79547,1.79563,17200000.0
2005-08-18 15:34:00,1.79577,1.79609,1.79577,1.79609,109500000.0
2005-08-18 15:35:00,1.79618,1.79618,1.79585,1.79603,54900000.0
2005-08-18 15:36:00,1.79603,1.79612,1.796,1.79607,88700001.0
2005-08-18 15:37:00,1.79623,1.79636,1.7962,1.79636,55299999.0
2005-08-18 15:38:00,1.79647,1.79659,1.79636,1.79636,79399998.0
2005-08-18 15:39:00,1.79634,1.79634,1.79612,1.79616,69399999.0
2005-08-18 15:40:00,1.79621,1.79634,1.79617,1.79617,47800000.0
2005-08-18 15:41:00,1.79623,1.79642,1.79623,1.79642,41200001.0
2005-08-18 15:42:00,1.79637,1.79637,1.79621,1.79621,139999999.0
2005-08-18 15:43:00,1.79609,1.79625,1.79592,1.79592,74099999.0
2005-08-18 15:44:00,1.7959,1.79598,1.7959,1.79598,36800000.0
2005-08-18 15:45:00,1.79599,1.796,1.79578,1.79578,57700000.0
2005-08-18 15:46:00,1.79586,1.79589,1.79576,1.79578,68500001.0
2005-08-18 15:47:00,1.79583,1.79602,1.79583,1.79602,70400000.0
2005-08-18 15:48:00,1.79608,1.79629,1.79608,1.79618,96946992.0
2005-08-18 15:49:00,1.79617,1.79633,1.79617,1.79626,70400001.0
2005-08-18 15:50:00,1.79612,1.79612,1.79604,1.79611,31000000.0
2005-08-18 15:51:00,1.79618,1.79618,1.79592,1.79603,31100000.0
2005-08-18 15:52:00,1.796,1.79613,1.79587,1.79613,117800001.0
2005-08-18 15:53:00,1.79605,1.79605,1.79575,1.7958,86800000.0
2005-08-18 15:54:00,1.79581,1.79589,1.79572,1.79572,72099999.0
2005-08-18 15:55:00,1.79573,1.79573,1.7956,1.79573,49900000.0
2005-08-18 15:56:00,1.7957,1.79579,1.79569,1.79569,88799998.0
2005-08-18 15:57:00,1.79568,1.79575,1.79552,1.79575,74400002.0
2005-08-18 15:58:00,1.79559,1.79559,1.7952,1.7952,33900000.0
2005-08-18 15:59:00,1.79503,1.79503,1.79445,1.7945,97299999.0
2005-08-18 16:00:00,1.79465,1.79482,1.79465,1.79465,22200000.0
2005-08-18 16:01:00,1.79473,1.7949,1.79456,1.79477,104199999.0
2005-08-18 16:02:00,1.79468,1.79468,1.7945,1.79454,30300000.0
2005-08-18 16:03:00,1.79444,1.79453,1.79402,1.79402,102900001.0
2005-08-18 16:04:00,1.79388,1.79409,1.79371,1.79409,38500000.0
2005-08-18 16:05:00,1.79413,1.79454,1.79406,1.7945,47000000.0
2005-08-18 16:06:00,1.7946,1.79467,1.79441,1.79445,44200000.0
2005-08-18 16:07:00,1.79453,1.7947,1.79453,1.79461,55600001.0
2005-08-18 16:08:00,1.79456,1.79466,1.79453,1.79455,49600000.0
2005-08-18 16:09:00,1.79433,1.79433,1.79413,1.79419,29100000.0
2005-08-18 16:10:00,1.79407,1.79413,1.79383,1.79395,81900000.0
2005-08-18 16:11:00,1.79392,1.79421,1.79392,1.79419,61899999.0
2005-08-18 16:12:00,1.79415,1.79425,1.79415,1.7942,81400000.0
2005-08-18 16:13:00,1.79412,1.79423,1.79399,1.79399,45200000.0
2005-08-18 16:14:00,1.79377,1.79388,1.79359,1.79388,78700000.0
2005-08-18 16:15:00,1.79392,1.79395,1.7937,1.79389,55200000.0
2005-08-18 16:16:00,1.79402,1.79407,1.79396,1.794,99899999.0
2005-08-18 16:17:00,1.7941,1.7941,1.79389,1.79407,43350000.0
2005-08-18 16:18:00,1.79415,1.79429,1.79409,1.79417,45400000.0
2005-08-18 16:19:00,1.79424,1.79435,1.79419,1.79425,42500001.0
2005-08-18 16:20:00,1.79428,1.7943,1.79397,1.79397,64400000.0
2005-08-18 16:21:00,1.794,1.794,1.79363,1.79363,68400001.0
2005-08-18 16:22:00,1.79357,1.79357,1.79344,1.79352,47300000.0
2005-08-18 16:23:00,1.79338,1.79349,1.79325,1.79349,52100000.0
2005-08-18 16:24:00,1.79379,1.79403,1.79379,1.79397,92999998.0
2005-08-18 16:25:00,1.79388,1.79399,1.7938,1.79398,31100000.0
2005-08-18 16:26:00,1.79397,1.79399,1.79373,1.79381,64600001.0
2005-08-18 16:27:00,1.79382,1.79389,1.79357,1.79357,68800000.0
2005-08-18 16:28:00,1.79352,1.79362,1.79334,1.79334,91700000.0
2005-08-18 16:29:00,1.79332,1.79338,1.79321,1.79336,130900000.0
2005-08-18 16:30:00,1.79317,1.79354,1.79317,1.79354,104200000.0
2005-08-18 16:31:00,1.79355,1.79366,1.79338,1.79348,31500000.0
2005-08-18 16:32:00,1.79355,1.79355,1.7933,1.79342,106899998.0
2005-08-18 16:33:00,1.79339,1.7934,1.79326,1.79338,65800000.0
2005-08-18 16:34:00,1.79353,1.79375,1.79353,1.79367,46700000.0
2005-08-18 16:35:00,1.79358,1.79365,1.79356,1.79358,82000000.0
2005-08-18 16:36:00,1.79362,1.79367,1.79354,1.79358,69699999.0
2005-08-18 16:37:00,1.79362,1.79369,1.79344,1.79355,64600001.0
2005-08-18 16:38:00,1.7934,1.79354,1.79338,1.79354,19300000.0
2005-08-18 16:39:00,1.79348,1.79373,1.79348,1.79373,67700000.0
2005-08-18 16:40:00,1.79342,1.79349,1.79319,1.7932,26200000.0
2005-08-18 16:41:00,1.79342,1.79374,1.79342,1.79342,70700000.0
2005-08-18 16:42:00,1.79338,1.79358,1.79335,1.79352,88399999.0
2005-08-18 16:43:00,1.7934,1.7934,1.79332,1.79332,24800000.0
2005-08-18 16:44:00,1.79324,1.79324,1.7928,1.7928,42200000.0
2005-08-18 16:45:00,1.79264,1.79264,1.79237,1.79237,52100000.0
2005-08-18 16:46:00,1.79245,1.79255,1.79226,1.79255,47000000.0
2005-08-18 16:47:00,1.79252,1.79265,1.79204,1.7923,99200000.0
2005-08-18 16:48:00,1.79215,1.79239,1.79202,1.79236,36199999.0
2005-08-18 16:49:00,1.79238,1.79277,1.79226,1.7926,87600000.0
2005-08-18 16:50:00,1.79254,1.79287,1.79241,1.79275,67300000.0
2005-08-18 16:51:00,1.79277,1.79285,1.79262,1.79274,101199999.0
2005-08-18 16:52:00,1.7927,1.793,1.79262,1.79284,102000000.0
2005-08-18 16:53:00,1.79272,1.79318,1.7927,1.79318,28800000.0
2005-08-18 16:54:00,1.79325,1.79332,1.79267,1.793,49400001.0
2005-08-18 16:55:00,1.793,1.79332,1.79286,1.79326,35000000.0
2005-08-18 16:56:00,1.79325,1.79352,1.79325,1.79345,68299999.0
2005-08-18 16:57:00,1.79387,1.79396,1.79343,1.79396,76799999.0
2005-08-18 16:58:00,1.79403,1.79432,1.79395,1.79429,82699998.0
2005-08-18 16:59:00,1.79447,1.79448,1.79388,1.79398,60500000.0
2005-08-18 17:00:00,1.79405,1.79409,1.79373,1.79373,87700000.0
2005-08-18 17:01:00,1.79402,1.79403,1.79356,1.79367,92199999.0
2005-08-18 17:02:00,1.7938,1.7938,1.79288,1.79298,31400000.0
2005-08-18 17:03:00,1.79263,1.79301,1.79263,1.79301,75600000.0
2005-08-18 17:04:00,1.79306,1.79317,1.79298,1.79317,30000000.0
2005-08-18 17:05:00,1.79319,1.79336,1.79319,1.79332,28900000.0
2005-08-18 17:06:00,1.79333,1.79333,1.79317,1.79325,42399999.0
2005-08-18 17:07:00,1.79321,1.79332,1.79321,1.79332,29300000.0
2005-08-18 17:08:00,1.79335,1.79341,1.79324,1.79324,59300000.0
2005-08-18 17:09:00,1.79324,1.79341,1.79324,1.79333,32600000.0
2005-08-18 17:10:00,1.79326,1.79347,1.79326,1.79346,125899999.0
2005-08-18 17:11:00,1.79352,1.79389,1.79352,1.79385,100199998.0
2005-08-18 17:12:00,1.79402,1.79422,1.79402,1.79415,59299999.0
2005-08-18 17:13:00,1.79405,1.79406,1.7939,1.79406,43599999.0
2005-08-18 17:14:00,1.79407,1.79407,1.79396,1.794,43000000.0
2005-08-18 17:15:00,1.79394,1.79418,1.79394,1.79418,51800000.0
2005-08-18 17:16:00,1.79418,1.79448,1.79413,1.79441,38400000.0
2005-08-18 17:17:00,1.79442,1.79463,1.79442,1.79463,31399999.0
2005-08-18 17:18:00,1.79477,1.79488,1.79477,1.79488,31900000.0
2005-08-18 17:19:00,1.79482,1.79491,1.79482,1.7949,32400000.0
2005-08-18 17:20:00,1.79495,1.7951,1.79489,1.79508,81900000.0
2005-08-18 17:21:00,1.7951,1.79546,1.79505,1.79546,46700001.0
2005-08-18 17:22:00,1.79545,1.79556,1.79534,1.79544,86700001.0
2005-08-18 17:23:00,1.79537,1.79542,1.79535,1.79537,47000000.0
2005-08-18 17:24:00,1.79543,1.79567,1.79543,1.79566,90100001.0
2005-08-18 17:25:00,1.79553,1.79559,1.79541,1.79552,61400000.0
2005-08-18 17:26:00,1.79558,1.79567,1.79558,1.79567,60299999.0
2005-08-18 17:27:00,1.79567,1.79567,1.79551,1.79558,40700000.0
2005-08-18 17:28:00,1.79545,1.79545,1.79515,1.79515,48399999.0
2005-08-18 17:29:00,1.79525,1.79559,1.79515,1.79559,104300001.0
2005-08-18 17:30:00,1.79559,1.79564,1.79551,1.7956,65000002.0
2005-08-18 17:31:00,1.7954,1.7954,1.79523,1.79537,84300001.0
2005-08-18 17:32:00,1.79542,1.79549,1.79531,1.79537,96500003.0
2005-08-18 17:33:00,1.79555,1.79565,1.79555,1.79557,31699999.0
2005-08-18 17:34:00,1.79569,1.79596,1.79569,1.79596,68900000.0
2005-08-18 17:35:00,1.79588,1.79588,1.79578,1.7958,66799999.0
2005-08-18 17:36:00,1.79574,1.79574,1.79529,1.79532,96000000.0
2005-08-18 17:37:00,1.79514,1.79514,1.79497,1.79508,58600000.0
2005-08-18 17:38:00,1.79508,1.79509,1.79502,1.79502,65499999.0
2005-08-18 17:39:00,1.79502,1.79502,1.7949,1.79497,69299999.0
2005-08-18 17:40:00,1.79505,1.7951,1.79502,1.79508,41200000.0
2005-08-18 17:41:00,1.7953,1.79555,1.7953,1.79543,13600000.0
2005-08-18 17:42:00,1.79549,1.7956,1.79549,1.79556,74200000.0
2005-08-18 17:43:00,1.79549,1.79549,1.79525,1.79525,96299997.0
2005-08-18 17:44:00,1.79521,1.79535,1.79521,1.79535,13800000.0
2005-08-18 17:45:00,1.79541,1.79541,1.79516,1.79534,66399999.0
2005-08-18 17:46:00,1.79529,1.79529,1.79512,1.79512,19800000.0
2005-08-18 17:47:00,1.79512,1.79512,1.79492,1.79492,26200000.0
2005-08-18 17:48:00,1.79481,1.79481,1.79465,1.79465,26500000.0
2005-08-18 17:49:00,1.79456,1.79468,1.79448,1.79462,67700001.0
2005-08-18 17:50:00,1.79449,1.79483,1.79449,1.79483,42800000.0
2005-08-18 17:51:00,1.79487,1.7949,1.7947,1.79473,63299998.0
2005-08-18 17:52:00,1.79471,1.79482,1.79471,1.79482,60700000.0
2005-08-18 17:53:00,1.79475,1.79479,1.7947,1.7947,37400000.0
2005-08-18 17:54:00,1.7946,1.79463,1.79448,1.7945,77400002.0
2005-08-18 17:55:00,1.79453,1.79466,1.79445,1.79445,43600000.0
2005-08-18 17:56:00,1.79461,1.79472,1.79461,1.79472,31000000.0
2005-08-18 17:57:00,1.79472,1.79484,1.79472,1.7948,60300000.0
2005-08-18 17:58:00,1.79481,1.7949,1.7948,1.7948,61800001.0
2005-08-18 17:59:00,1.79475,1.79482,1.79469,1.79477,53099999.0
2005-08-18 18:00:00,1.79482,1.79487,1.79424,1.79424,34900000.0
2005-08-18 18:01:00,1.79416,1.79453,1.79416,1.79453,953970004.0
2005-08-18 18:02:00,1.79451,1.79451,1.7942,1.79451,1216399997.0
2005-08-18 18:03:00,1.79419,1.79472,1.79414,1.79472,1427950000.0
2005-08-18 18:04:00,1.79487,1.79504,1.79477,1.795,928099999.0
2005-08-18 18:05:00,1.79489,1.79528,1.79471,1.79489,998799999.0
2005-08-18 18:06:00,1.79499,1.79578,1.79499,1.79578,1164199993.0
2005-08-18 18:07:00,1.79581,1.79586,1.79542,1.79566,1252699994.0
2005-08-18 18:08:00,1.7955,1.7955,1.79514,1.79514,1250099996.0
2005-08-18 18:09:00,1.79512,1.79528,1.79502,1.79516,496600003.0
2005-08-18 18:10:00,1.79524,1.79605,1.79524,1.796,753300002.0
2005-08-18 18:11:00,1.79607,1.79613,1.79597,1.79605,685969998.0
2005-08-18 18:12:00,1.7959,1.7959,1.79559,1.79567,765949997.0
2005-08-18 18:13:00,1.79573,1.79608,1.79573,1.79607,665020001.0
2005-08-18 18:14:00,1.79619,1.79639,1.79615,1.79629,731199996.0
2005-08-18 18:15:00,1.79635,1.79644,1.79628,1.7963,1010099998.0
2005-08-18 18:16:00,1.79633,1.79633,1.79614,1.79618,778500004.0
2005-08-18 18:17:00,1.79621,1.79621,1.79599,1.7961,504900001.0
2005-08-18 18:18:00,1.79607,1.79611,1.79597,1.79597,740739996.0
2005-08-18 18:19:00,1.79603,1.79603,1.79588,1.79588,593600000.0
2005-08-18 18:20:00,1.796,1.79605,1.79598,1.79605,409499999.0
2005-08-18 18:21:00,1.79598,1.79598,1.79541,1.79556,831899999.0
2005-08-18 18:22:00,1.7955,1.79561,1.79516,1.79525,570699998.0
2005-08-18 18:23:00,1.79515,1.79515,1.79473,1.79477,741100002.0
2005-08-18 18:24:00,1.79469,1.79469,1.79444,1.79444,733699999.0
2005-08-18 18:25:00,1.79437,1.79458,1.79435,1.79445,684700002.0
2005-08-18 18:26:00,1.79445,1.79474,1.79445,1.79449,460100001.0
2005-08-18 18:27:00,1.79434,1.79449,1.79407,1.79435,622600005.0
2005-08-18 18:28:00,1.79433,1.79433,1.79417,1.79433,334399998.0
2005-08-18 18:29:00,1.79439,1.79446,1.79432,1.79443,694600001.0
2005-08-18 18:30:00,1.79445,1.79453,1.79435,1.79438,720999998.0
2005-08-18 18:31:00,1.79437,1.79439,1.79426,1.79437,583700000.0
2005-08-18 18:32:00,1.79441,1.7945,1.79441,1.79448,349000000.0
2005-08-18 18:33:00,1.79453,1.79469,1.79452,1.79453,695320000.0
2005-08-18 18:34:00,1.7948,1.79496,1.79469,1.7947,616000001.0
2005-08-18 18:35:00,1.79484,1.79585,1.79484,1.79585,430599998.0
2005-08-18 18:36:00,1.79593,1.79593,1.7957,1.7957,99899999.0
2005-08-18 18:37:00,1.79569,1.79594,1.79569,1.79589,121200001.0
2005-08-18 18:38:00,1.79595,1.79606,1.79579,1.79579,198100000.0
2005-08-18 18:39:00,1.79559,1.79565,1.79553,1.79565,244000003.0
2005-08-18 18:40:00,1.79561,1.79562,1.79542,1.79543,395500001.0
2005-08-18 18:41:00,1.79542,1.79561,1.7954,1.79561,328300000.0
2005-08-18 18:42:00,1.79554,1.79563,1.79547,1.79553,101699999.0
2005-08-18 18:43:00,1.79559,1.79565,1.79552,1.79552,142599999.0
2005-08-18 18:44:00,1.79545,1.79557,1.79545,1.79548,393600000.0
2005-08-18 18:45:00,1.79548,1.79555,1.79539,1.79555,128599999.0
2005-08-18 18:46:00,1.7955,1.79588,1.7955,1.79587,199100000.0
2005-08-18 18:47:00,1.79593,1.79607,1.79593,1.79607,312399996.0
2005-08-18 18:48:00,1.796,1.796,1.79549,1.79549,290900002.0
2005-08-18 18:49:00,1.79522,1.79529,1.79492,1.79492,79799999.0
2005-08-18 18:50:00,1.79488,1.79488,1.79444,1.79456,254850001.0
2005-08-18 18:51:00,1.7946,1.79474,1.79449,1.79458,423399998.0
2005-08-18 18:52:00,1.79447,1.79455,1.79445,1.79455,515399999.0
2005-08-18 18:53:00,1.79446,1.79446,1.79427,1.79427,489699997.0
2005-08-18 18:54:00,1.79426,1.79426,1.79386,1.79405,174700001.0
2005-08-18 18:55:00,1.7941,1.79415,1.79405,1.7941,580399998.0
2005-08-18 18:56:00,1.79404,1.79404,1.79377,1.79397,213099998.0
2005-08-18 18:57:00,1.79394,1.79423,1.79372,1.79405,373500000.0
2005-08-18 18:58:00,1.794,1.79439,1.794,1.79417,650700000.0
2005-08-18 18:59:00,1.79432,1.79447,1.79428,1.79435,399800001.0
2005-08-18 19:00:00,1.79439,1.79447,1.79433,1.79438,165099999.0
2005-08-18 19:01:00,1.79439,1.79449,1.79439,1.79449,105600000.0
2005-08-18 19:02:00,1.79452,1.7946,1.79444,1.79455,396800001.0
2005-08-18 19:03:00,1.79461,1.79493,1.79451,1.79461,565100003.0
2005-08-18 19:04:00,1.79455,1.79462,1.79446,1.79462,282199998.0
2005-08-18 19:05:00,1.79453,1.79458,1.79433,1.79437,156400000.0
2005-08-18 19:06:00,1.79428,1.79428,1.79388,1.7939,652450002.0
2005-08-18 19:07:00,1.7939,1.79423,1.7939,1.79423,355199999.0
2005-08-18 19:08:00,1.79428,1.79438,1.79422,1.79434,439000001.0
2005-08-18 19:09:00,1.79433,1.79433,1.7942,1.79427,245100001.0
2005-08-18 19:10:00,1.79426,1.7944,1.79426,1.79427,491450000.0
2005-08-18 19:11:00,1.7943,1.79435,1.79427,1.79428,133949999.0
2005-08-18 19:12:00,1.79426,1.79429,1.79416,1.79426,257899997.0
2005-08-18 19:13:00,1.79429,1.79436,1.79423,1.79434,383600002.0
2005-08-18 19:14:00,1.7942,1.79426,1.79413,1.79423,222500000.0
2005-08-18 19:15:00,1.79397,1.79412,1.79362,1.79388,419199999.0
2005-08-18 19:16:00,1.79422,1.79437,1.79422,1.79437,156399999.0
2005-08-18 19:17:00,1.79441,1.79441,1.79428,1.79428,279100000.0
2005-08-18 19:18:00,1.79425,1.79432,1.79414,1.79418,342600000.0
2005-08-18 19:19:00,1.79419,1.79436,1.79409,1.79409,370100003.0
2005-08-18 19:20:00,1.7941,1.79414,1.794,1.79401,376799997.0
2005-08-18 19:21:00,1.79399,1.79404,1.79382,1.79392,329299999.0
2005-08-18 19:22:00,1.79392,1.79401,1.79388,1.79397,286899998.0
2005-08-18 19:23:00,1.79394,1.79394,1.79363,1.79378,354299997.0
2005-08-18 19:24:00,1.79373,1.79373,1.79367,1.79368,138500000.0
2005-08-18 19:25:00,1.79363,1.79363,1.79352,1.79357,43000000.0
2005-08-18 19:26:00,1.79358,1.79368,1.79355,1.79355,316650002.0
2005-08-18 19:27:00,1.79362,1.79374,1.79358,1.79368,542600003.0
2005-08-18 19:28:00,1.79372,1.79385,1.79369,1.79372,295500002.0
2005-08-18 19:29:00,1.79363,1.7938,1.79363,1.7937,245546992.0
2005-08-18 19:30:00,1.79366,1.7938,1.79363,1.79371,446499998.0
2005-08-18 19:31:00,1.7938,1.79384,1.79372,1.79378,257099999.0
2005-08-18 19:32:00,1.79375,1.79375,1.79365,1.79368,355799997.0
2005-08-18 19:33:00,1.79348,1.79348,1.79326,1.79336,216446994.0
2005-08-18 19:34:00,1.7937,1.79375,1.79365,1.7937,141499999.0
2005-08-18 19:35:00,1.7937,1.79382,1.79367,1.79375,365399998.0
2005-08-18 19:36:00,1.7937,1.79374,1.79343,1.79343,368100001.0
2005-08-18 19:37:00,1.79337,1.79359,1.79337,1.79357,239100000.0
2005-08-18 19:38:00,1.79358,1.79369,1.79355,1.79358,90900002.0
2005-08-18 19:39:00,1.7936,1.79363,1.79355,1.79363,200899999.0
2005-08-18 19:40:00,1.7936,1.79361,1.79343,1.79343,338800000.0
2005-08-18 19:41:00,1.79342,1.79363,1.79342,1.79358,319400003.0
2005-08-18 19:42:00,1.7936,1.79365,1.79355,1.79365,170900001.0
2005-08-18 19:43:00,1.79365,1.79365,1.7936,1.7936,198000004.0
2005-08-18 19:44:00,1.7936,1.79368,1.79355,1.79355,417899997.0
2005-08-18 19:45:00,1.7936,1.79365,1.79355,1.79365,206299998.0
2005-08-18 19:46:00,1.79368,1.79372,1.79363,1.79363,256000000.0
2005-08-18 19:47:00,1.79358,1.79358,1.79341,1.79357,113200000.0
2005-08-18 19:48:00,1.79362,1.79371,1.79362,1.79369,201899999.0
2005-08-18 19:49:00,1.79334,1.79352,1.79317,1.79351,377299998.0
2005-08-18 19:50:00,1.79375,1.79375,1.79367,1.7937,260599996.0
2005-08-18 19:51:00,1.7937,1.79382,1.79361,1.79382,355599995.0
2005-08-18 19:52:00,1.79385,1.79385,1.7938,1.7938,183300000.0
2005-08-18 19:53:00,1.7935,1.79371,1.79346,1.79358,51700000.0
2005-08-18 19:54:00,1.79385,1.79388,1.79377,1.7938,179799998.0
2005-08-18 19:55:00,1.79375,1.79378,1.79372,1.79372,53000000.0
2005-08-18 19:56:00,1.7937,1.79373,1.79362,1.79367,362499998.0
2005-08-18 19:57:00,1.79355,1.79365,1.79348,1.79352,361099999.0
2005-08-18 19:58:00,1.79347,1.79347,1.79321,1.7933,296300001.0
2005-08-18 19:59:00,1.79317,1.79333,1.79317,1.79324,321799997.0
2005-08-18 20:00:00,1.7932,1.79325,1.7932,1.79325,191699998.0
2005-08-18 20:01:00,1.79325,1.79325,1.7932,1.79325,188800000.0
2005-08-18 20:02:00,1.79324,1.79324,1.79307,1.79311,187599998.0
2005-08-18 20:03:00,1.79309,1.79318,1.793,1.793,69100001.0
2005-08-18 20:04:00,1.79297,1.79297,1.7928,1.7928,282200002.0
2005-08-18 20:05:00,1.79275,1.79298,1.79275,1.7929,208999999.0
2005-08-18 20:06:00,1.79288,1.79291,1.79281,1.79282,265400000.0
2005-08-18 20:07:00,1.79283,1.79291,1.79282,1.79282,145300000.0
2005-08-18 20:08:00,1.79282,1.79282,1.79262,1.79267,325300003.0
2005-08-18 20:09:00,1.7926,1.7926,1.79204,1.79217,160600001.0
2005-08-18 20:10:00,1.79196,1.79196,1.79178,1.79184,127699998.0
2005-08-18 20:11:00,1.79192,1.79192,1.79168,1.79168,50200001.0
2005-08-18 20:12:00,1.7916,1.79175,1.79154,1.79169,409199998.0
2005-08-18 20:13:00,1.79162,1.79162,1.7913,1.7913,126999999.0
2005-08-18 20:14:00,1.79131,1.79143,1.79124,1.79131,211700001.0
2005-08-18 20:15:00,1.79132,1.79148,1.7913,1.79138,432999998.0
2005-08-18 20:16:00,1.7914,1.79155,1.79131,1.79147,135899999.0
2005-08-18 20:17:00,1.79152,1.79185,1.79152,1.79181,86699999.0
2005-08-18 20:18:00,1.79182,1.79223,1.79162,1.79223,196100001.0
2005-08-18 20:19:00,1.79234,1.79252,1.79233,1.79252,95800000.0
2005-08-18 20:20:00,1.79253,1.79273,1.79252,1.79254,269200000.0
2005-08-18 20:21:00,1.79253,1.79269,1.79253,1.79254,88299999.0
2005-08-18 20:22:00,1.79252,1.7926,1.79252,1.79252,160500001.0
2005-08-18 20:23:00,1.79252,1.79273,1.79248,1.79273,355799996.0
2005-08-18 20:24:00,1.79277,1.79285,1.79274,1.79285,100900000.0
2005-08-18 20:25:00,1.79291,1.79313,1.79283,1.79303,407600002.0
2005-08-18 20:26:00,1.79307,1.79345,1.79307,1.79345,549499998.0
2005-08-18 20:27:00,1.79355,1.79355,1.79339,1.79352,346899997.0
2005-08-18 20:28:00,1.79352,1.79355,1.79345,1.7935,291899999.0
2005-08-18 20:29:00,1.79355,1.79362,1.79347,1.7935,221699999.0
2005-08-18 20:30:00,1.79353,1.79408,1.79353,1.79408,800399994.0
2005-08-18 20:31:00,1.79428,1.79451,1.79417,1.79445,546900000.0
2005-08-18 20:32:00,1.79447,1.79452,1.79424,1.79447,574849999.0
2005-08-18 20:33:00,1.7945,1.79489,1.79437,1.79478,186550000.0
2005-08-18 20:34:00,1.7947,1.79484,1.79437,1.79457,84699999.0
2005-08-18 20:35:00,1.79475,1.79475,1.79457,1.79458,96800000.0
2005-08-18 20:36:00,1.79457,1.79459,1.79443,1.79455,237699996.0
2005-08-18 20:37:00,1.79447,1.79448,1.79432,1.79445,198500001.0
2005-08-18 20:38:00,1.79447,1.79453,1.79437,1.7944,231000000.0
2005-08-18 20:39:00,1.79448,1.79454,1.79442,1.79449,291499997.0
2005-08-18 20:40:00,1.7945,1.79455,1.79445,1.7945,144200000.0
2005-08-18 20:41:00,1.79445,1.7947,1.79445,1.7947,166170000.0
2005-08-18 20:42:00,1.79473,1.79486,1.79473,1.79475,49200001.0
2005-08-18 20:43:00,1.79464,1.79464,1.79439,1.7945,201300001.0
2005-08-18 20:44:00,1.79451,1.79477,1.79451,1.79469,421199994.0
2005-08-18 20:45:00,1.79467,1.79471,1.79466,1.79467,74300001.0
2005-08-18 20:46:00,1.79464,1.79464,1.79457,1.79457,164400002.0
2005-08-18 20:47:00,1.79447,1.79453,1.79439,1.79452,421900004.0
2005-08-18 20:48:00,1.79452,1.79455,1.79447,1.79455,169950000.0
2005-08-18 20:49:00,1.79453,1.79468,1.79451,1.79465,76300000.0
2005-08-18 20:50:00,1.79464,1.79482,1.79463,1.79467,357899998.0
2005-08-18 20:51:00,1.79468,1.79477,1.79462,1.79462,480400004.0
2005-08-18 20:52:00,1.7945,1.7945,1.79414,1.79414,177999999.0
2005-08-18 20:53:00,1.7941,1.7943,1.79407,1.7941,584500002.0
2005-08-18 20:54:00,1.79403,1.79403,1.79359,1.79359,539200004.0
2005-08-18 20:55:00,1.79355,1.79362,1.79343,1.7935,281499999.0
2005-08-18 20:56:00,1.79352,1.79385,1.79352,1.79383,377500001.0
2005-08-18 20:57:00,1.79392,1.79405,1.79385,1.79398,462400004.0
2005-08-18 20:58:00,1.79408,1.79417,1.79404,1.79411,193600001.0
2005-08-18 20:59:00,1.79399,1.79399,1.79292,1.79292,586400002.0
2005-08-18 21:00:00,1.79289,1.79345,1.79286,1.79327,442900000.0
2005-08-18 21:01:00,1.79332,1.79342,1.7933,1.79339,351899998.0
2005-08-18 21:02:00,1.79339,1.79343,1.79328,1.79343,157800001.0
2005-08-18 21:03:00,1.79338,1.79341,1.79333,1.79338,231669999.0
2005-08-18 21:04:00,1.79341,1.79351,1.79338,1.7935,181800001.0
2005-08-18 21:05:00,1.79348,1.79354,1.79342,1.79342,189400002.0
2005-08-18 21:06:00,1.7934,1.79355,1.7934,1.79355,144100000.0
2005-08-18 21:07:00,1.7936,1.7936,1.79351,1.79358,123000001.0
2005-08-18 21:08:00,1.79357,1.7936,1.79344,1.79344,68450000.0
2005-08-18 21:09:00,1.79337,1.79362,1.79337,1.79358,76400001.0
2005-08-18 21:10:00,1.79364,1.79364,1.79356,1.79364,101800002.0
2005-08-18 21:11:00,1.79358,1.79362,1.79347,1.79347,172400000.0
2005-08-18 21:12:00,1.79348,1.79363,1.79348,1.79363,95400000.0
2005-08-18 21:13:00,1.7936,1.79365,1.79358,1.79358,189300002.0
2005-08-18 21:14:00,1.79338,1.79344,1.79318,1.79344,356799998.0
2005-08-18 21:15:00,1.79365,1.79365,1.79353,1.79363,248100002.0
2005-08-18 21:16:00,1.79365,1.79365,1.7936,1.7936,60100000.0
2005-08-18 21:17:00,1.7936,1.79363,1.79353,1.79363,163900001.0
2005-08-18 21:18:00,1.79363,1.79367,1.7936,1.7936,21500000.0
2005-08-18 21:19:00,1.79367,1.79374,1.79364,1.79373,105499998.0
2005-08-18 21:20:00,1.79377,1.79383,1.79371,1.79379,303299995.0
2005-08-18 21:21:00,1.79387,1.79401,1.79387,1.79398,148100000.0
2005-08-18 21:22:00,1.79404,1.79404,1.79395,1.79398,144300000.0
2005-08-18 21:23:00,1.79378,1.79386,1.79371,1.79383,29300000.0
2005-08-18 21:24:00,1.794,1.794,1.79395,1.794,166500001.0
2005-08-18 21:25:00,1.794,1.794,1.79395,1.79398,167300003.0
2005-08-18 21:26:00,1.79398,1.79398,1.79393,1.79393,24400000.0
2005-08-18 21:27:00,1.79387,1.79387,1.79352,1.79352,56000000.0
2005-08-18 21:28:00,1.79359,1.79375,1.79355,1.79366,209900000.0
2005-08-18 21:29:00,1.79328,1.79353,1.79328,1.79352,55300000.0
2005-08-18 21:30:00,1.79384,1.79384,1.79376,1.79376,8000000.0
2005-08-18 21:31:00,1.79375,1.79396,1.79375,1.79396,58800000.0
2005-08-18 21:32:00,1.79396,1.79403,1.79384,1.79403,295500000.0
2005-08-18 21:33:00,1.79413,1.79468,1.79413,1.79468,313700004.0
2005-08-18 21:34:00,1.79479,1.79569,1.79425,1.79566,339399997.0
2005-08-18 21:35:00,1.79545,1.7957,1.79534,1.79552,131100000.0
2005-08-18 21:36:00,1.79526,1.79529,1.7952,1.7952,86999998.0
2005-08-18 21:37:00,1.79516,1.79541,1.79496,1.79525,205300001.0
2005-08-18 21:38:00,1.7952,1.79559,1.79514,1.79514,142800002.0
2005-08-18 21:39:00,1.79533,1.79556,1.7952,1.79556,48700000.0
2005-08-18 21:40:00,1.7955,1.79554,1.79521,1.79548,180799996.0
2005-08-18 21:41:00,1.79551,1.79559,1.79537,1.79559,121300000.0
2005-08-18 21:42:00,1.79568,1.79608,1.79568,1.7959,144400001.0
2005-08-18 21:43:00,1.79549,1.79549,1.79514,1.79516,99299998.0
2005-08-18 21:44:00,1.79518,1.79539,1.79517,1.79517,90400001.0
2005-08-18 21:45:00,1.79512,1.79515,1.79512,1.79515,58499999.0
2005-08-18 21:46:00,1.79515,1.79517,1.79515,1.79515,102100001.0
2005-08-18 21:47:00,1.79517,1.79532,1.79515,1.79515,190300000.0
2005-08-18 21:48:00,1.79511,1.79522,1.79511,1.79519,97800000.0
2005-08-18 21:49:00,1.79512,1.79512,1.79483,1.79483,98499998.0
2005-08-18 21:50:00,1.7948,1.79493,1.79475,1.7948,28100001.0
2005-08-18 21:51:00,1.79479,1.7954,1.79479,1.7954,180700002.0
2005-08-18 21:52:00,1.79543,1.79543,1.79498,1.79498,68500000.0
2005-08-18 21:53:00,1.79498,1.79513,1.79498,1.79508,77900000.0
2005-08-18 21:54:00,1.79516,1.79537,1.7949,1.7949,62000000.0
2005-08-18 21:55:00,1.7949,1.79506,1.7949,1.79506,125800000.0
2005-08-18 21:56:00,1.79513,1.79529,1.79513,1.79524,128100000.0
2005-08-18 21:57:00,1.79521,1.79521,1.7951,1.7951,72700000.0
2005-08-18 21:58:00,1.79481,1.7949,1.79468,1.79482,107099997.0
2005-08-18 21:59:00,1.79505,1.7951,1.79484,1.79487,466450002.0
2005-08-18 22:00:00,1.79493,1.79503,1.79492,1.79498,229200000.0
2005-08-18 22:01:00,1.79505,1.79505,1.79497,1.79497,93800000.0
2005-08-18 22:02:00,1.795,1.79505,1.79495,1.79505,219200001.0
2005-08-18 22:03:00,1.79499,1.79505,1.79485,1.79485,88099999.0
2005-08-18 22:04:00,1.79478,1.79493,1.7947,1.79481,354599997.0
2005-08-18 22:05:00,1.79478,1.79478,1.79469,1.79471,147500000.0
2005-08-18 22:06:00,1.7945,1.7945,1.79429,1.79429,61900001.0
2005-08-18 22:07:00,1.79473,1.79503,1.79466,1.79503,93900002.0
2005-08-18 22:08:00,1.79509,1.79509,1.79488,1.79493,84100000.0
2005-08-18 22:09:00,1.79503,1.79507,1.79503,1.79507,34400000.0
2005-08-18 22:10:00,1.7948,1.79502,1.7947,1.79501,56700001.0
2005-08-18 22:11:00,1.7951,1.79515,1.79505,1.7951,63200000.0
2005-08-18 22:12:00,1.79505,1.79512,1.79488,1.795,186299998.0
2005-08-18 22:13:00,1.79502,1.79508,1.79502,1.79503,43599999.0
2005-08-18 22:14:00,1.79495,1.79499,1.79465,1.79478,65100000.0
2005-08-18 22:15:00,1.79507,1.79517,1.79499,1.79502,177900000.0
2005-08-18 22:16:00,1.79502,1.7951,1.79497,1.79502,211900000.0
2005-08-18 22:17:00,1.79494,1.79502,1.79489,1.79494,78699998.0
2005-08-18 22:18:00,1.79498,1.79504,1.79494,1.79495,95900000.0
2005-08-18 22:19:00,1.79485,1.79494,1.79469,1.79483,66900001.0
2005-08-18 22:20:00,1.79497,1.79498,1.79489,1.79489,56700001.0
2005-08-18 22:21:00,1.7949,1.7949,1.79482,1.79485,121600000.0
2005-08-18 22:22:00,1.79485,1.79501,1.79485,1.79485,104999999.0
2005-08-18 22:23:00,1.79485,1.79495,1.79478,1.79478,163799999.0
2005-08-18 22:24:00,1.79439,1.79456,1.79436,1.79452,95200000.0
2005-08-18 22:25:00,1.79488,1.7949,1.79485,1.79488,161900000.0
2005-08-18 22:26:00,1.79483,1.79483,1.79467,1.79473,57500001.0
2005-08-18 22:27:00,1.79473,1.7948,1.79469,1.79479,64600000.0
2005-08-18 22:28:00,1.79487,1.79495,1.79482,1.79484,121100001.0
2005-08-18 22:29:00,1.7948,1.79487,1.79472,1.79475,291199999.0
2005-08-18 22:30:00,1.79478,1.7948,1.79475,1.79475,62199999.0
2005-08-18 22:31:00,1.79443,1.79451,1.79425,1.7944,85900001.0
2005-08-18 22:32:00,1.79475,1.7948,1.79475,1.79475,232200000.0
2005-08-18 22:33:00,1.79475,1.79477,1.7947,1.79473,145399999.0
2005-08-18 22:34:00,1.79474,1.79481,1.79461,1.7947,235899998.0
2005-08-18 22:35:00,1.79475,1.79485,1.79475,1.79485,41300000.0
2005-08-18 22:36:00,1.79487,1.7949,1.79483,1.79483,22200000.0
2005-08-18 22:37:00,1.79498,1.79503,1.79497,1.79498,114100002.0
2005-08-18 22:38:00,1.79497,1.79513,1.79493,1.795,54800000.0
2005-08-18 22:39:00,1.79497,1.79498,1.79494,1.79498,54300000.0
2005-08-18 22:40:00,1.79497,1.79497,1.79484,1.79484,52900000.0
2005-08-18 22:41:00,1.79495,1.79514,1.79495,1.79514,103699999.0
2005-08-18 22:42:00,1.79515,1.79522,1.79505,1.7951,29800000.0
2005-08-18 22:43:00,1.79495,1.79495,1.79485,1.79487,141300001.0
2005-08-18 22:44:00,1.79495,1.79519,1.79495,1.79499,105000000.0
2005-08-18 22:45:00,1.79495,1.7951,1.79495,1.79505,132500000.0
2005-08-18 22:46:00,1.79508,1.79516,1.79507,1.79507,29600000.0
2005-08-18 22:47:00,1.79493,1.79496,1.79466,1.79496,130500001.0
2005-08-18 22:48:00,1.79512,1.7952,1.79512,1.79512,11500000.0
2005-08-18 22:49:00,1.79507,1.79507,1.79498,1.79501,74799998.0
2005-08-18 22:50:00,1.79503,1.79514,1.79499,1.7951,35400000.0
2005-08-18 22:51:00,1.79497,1.79497,1.79488,1.79488,14200000.0
2005-08-18 22:52:00,1.79488,1.79502,1.79488,1.79493,58699999.0
2005-08-18 22:53:00,1.79481,1.79496,1.79445,1.79484,73100002.0
2005-08-18 22:54:00,1.79493,1.79503,1.79463,1.79472,38600000.0
2005-08-18 22:55:00,1.79482,1.79494,1.79464,1.79473,80400000.0
2005-08-18 22:56:00,1.79466,1.79484,1.79459,1.79459,78800001.0
2005-08-18 22:57:00,1.79468,1.79494,1.79468,1.7949,76200001.0
2005-08-18 22:58:00,1.79471,1.79495,1.79465,1.79495,70300000.0
2005-08-18 22:59:00,1.79483,1.79492,1.79463,1.79483,127799999.0
2005-08-18 23:00:00,1.79478,1.79483,1.79442,1.79482,88400000.0
2005-08-18 23:01:00,1.79478,1.795,1.79476,1.79496,80100001.0
2005-08-18 23:02:00,1.79497,1.79503,1.79464,1.79465,73600001.0
2005-08-18 23:03:00,1.79462,1.795,1.79462,1.79488,56300000.0
2005-08-18 23:04:00,1.79475,1.79492,1.79464,1.79487,56100000.0
2005-08-18 23:05:00,1.79484,1.7949,1.79478,1.79485,97500002.0
2005-08-18 23:06:00,1.79483,1.79499,1.79471,1.79494,139699999.0
2005-08-18 23:07:00,1.79497,1.79497,1.79442,1.79442,78800000.0
2005-08-18 23:08:00,1.79452,1.79475,1.79452,1.79471,114700003.0
2005-08-18 23:09:00,1.79472,1.7948,1.79458,1.79476,45600000.0
2005-08-18 23:10:00,1.79473,1.79478,1.79458,1.79458,96500001.0
2005-08-18 23:11:00,1.79432,1.79453,1.79416,1.79433,54900001.0
2005-08-18 23:12:00,1.7943,1.7944,1.79423,1.79439,22600000.0
2005-08-18 23:13:00,1.79431,1.79448,1.79419,1.79448,95499998.0
2005-08-18 23:14:00,1.79443,1.79449,1.7941,1.79449,81600001.0
2005-08-18 23:15:00,1.7942,1.79445,1.7942,1.79432,97099999.0
2005-08-18 23:16:00,1.7943,1.79452,1.79425,1.79428,90000000.0
2005-08-18 23:17:00,1.79427,1.79438,1.79386,1.79405,112499997.0
2005-08-18 23:18:00,1.79427,1.7944,1.79412,1.79428,118700001.0
2005-08-18 23:19:00,1.79395,1.79443,1.79392,1.79415,58499998.0
2005-08-18 23:20:00,1.79439,1.79439,1.79394,1.79422,104500000.0
2005-08-18 23:21:00,1.79413,1.79446,1.79396,1.79396,27400000.0
2005-08-18 23:22:00,1.794,1.79415,1.79367,1.79413,88799999.0
2005-08-18 23:23:00,1.79406,1.79423,1.7939,1.79411,66800001.0
2005-08-18 23:24:00,1.7949,1.7949,1.79461,1.79461,30700000.0
2005-08-18 23:25:00,1.79442,1.79448,1.79434,1.79448,37700000.0
2005-08-18 23:26:00,1.79421,1.79441,1.79405,1.79423,64900000.0
2005-08-18 23:27:00,1.79444,1.79444,1.79437,1.79442,77999999.0
2005-08-18 23:28:00,1.79432,1.79432,1.79428,1.79428,18900000.0
2005-08-18 23:29:00,1.79431,1.79431,1.79406,1.79406,56800000.0
2005-08-18 23:30:00,1.79404,1.79416,1.79403,1.79416,17500000.0
2005-08-18 23:31:00,1.79401,1.79408,1.79393,1.79393,96500000.0
2005-08-18 23:32:00,1.7938,1.7938,1.79354,1.79361,28200000.0
2005-08-18 23:33:00,1.79364,1.79378,1.79357,1.79357,43900000.0
2005-08-18 23:34:00,1.79375,1.79376,1.79289,1.79307,77800000.0
2005-08-18 23:35:00,1.79295,1.79314,1.79281,1.79313,63100000.0
2005-08-18 23:36:00,1.79317,1.7933,1.79301,1.79301,50699999.0
2005-08-18 23:37:00,1.79314,1.79314,1.79286,1.79286,29500000.0
2005-08-18 23:38:00,1.79238,1.79288,1.79238,1.79288,52300001.0
2005-08-18 23:39:00,1.79302,1.79328,1.79302,1.79328,17400000.0
2005-08-18 23:40:00,1.79335,1.79335,1.7933,1.79335,11000000.0
2005-08-18 23:41:00,1.79335,1.79348,1.79335,1.79348,48000000.0
2005-08-18 23:42:00,1.79352,1.79361,1.79352,1.79361,20200000.0
2005-08-18 23:43:00,1.79362,1.79385,1.79362,1.79378,52300000.0
2005-08-18 23:44:00,1.79379,1.79379,1.79376,1.79376,17300000.0
2005-08-18 23:45:00,1.79375,1.79375,1.79338,1.79356,71400002.0
2005-08-18 23:46:00,1.79314,1.79314,1.79281,1.79281,26500001.0
2005-08-18 23:47:00,1.79275,1.79356,1.79275,1.79356,36800000.0
2005-08-18 23:48:00,1.79325,1.79346,1.7929,1.79342,93800000.0
2005-08-18 23:49:00,1.79338,1.79338,1.7931,1.79322,45999999.0
2005-08-18 23:50:00,1.79319,1.79319,1.79311,1.79311,21000000.0
2005-08-18 23:51:00,1.79314,1.79335,1.79314,1.79323,45099999.0
2005-08-18 23:52:00,1.79306,1.79306,1.79259,1.79285,44900000.0
2005-08-18 23:53:00,1.7929,1.7929,1.7929,1.7929,1800000.0
2005-08-18 23:54:00,1.79308,1.79323,1.79306,1.79306,64300000.0
2005-08-18 23:55:00,1.79291,1.79309,1.79291,1.79299,28300000.0
2005-08-18 23:56:00,1.793,1.79305,1.793,1.79305,38600001.0
2005-08-18 23:57:00,1.79297,1.79297,1.79293,1.79293,23000001.0
2005-08-18 23:58:00,1.79317,1.7932,1.79305,1.79305,53870002.0
2005-08-18 23:59:00,1.79307,1.79313,1.79307,1.79313,38599999.0
2005-08-19 00:00:00,1.79288,1.79297,1.79287,1.79287,50900000.0
2005-08-19 00:01:00,1.7931,1.7931,1.7931,1.7931,10800000.0
2005-08-19 00:02:00,1.7931,1.7931,1.7931,1.7931,10800000.0
2005-08-19 00:03:00,1.7931,1.79315,1.79305,1.79315,39200000.0
2005-08-19 00:04:00,1.79305,1.7931,1.79305,1.7931,12000000.0
2005-08-19 00:05:00,1.79315,1.79315,1.79315,1.79315,4900000.0
2005-08-19 00:06:00,1.79298,1.79298,1.79272,1.79285,65200001.0
2005-08-19 00:07:00,1.7929,1.79306,1.7929,1.79293,50800000.0
2005-08-19 00:08:00,1.79285,1.79295,1.7928,1.79295,59550000.0
2005-08-19 00:09:00,1.79309,1.79314,1.79308,1.7931,91199998.0
2005-08-19 00:10:00,1.79315,1.79315,1.79315,1.79315,4000000.0
2005-08-19 00:11:00,1.7932,1.79327,1.79317,1.7932,42800000.0
2005-08-19 00:12:00,1.79317,1.79317,1.79282,1.79295,119300001.0
2005-08-19 00:13:00,1.79307,1.79315,1.79307,1.7931,40800000.0
2005-08-19 00:14:00,1.79294,1.79299,1.79276,1.79286,53500000.0
2005-08-19 00:15:00,1.7931,1.7931,1.7931,1.7931,9100000.0
2005-08-19 00:16:00,1.79294,1.79308,1.79281,1.79281,73199999.0
2005-08-19 00:17:00,1.7931,1.79315,1.7931,1.79315,16200000.0
2005-08-19 00:18:00,1.79302,1.7932,1.79289,1.7931,93800002.0
2005-08-19 00:19:00,1.79315,1.79315,1.79305,1.7931,49100001.0
2005-08-19 00:20:00,1.79308,1.79312,1.79308,1.79312,29800000.0
2005-08-19 00:21:00,1.79299,1.79299,1.79291,1.79291,13800000.0
2005-08-19 00:22:00,1.79305,1.79314,1.79303,1.79314,38700000.0
2005-08-19 00:23:00,1.79317,1.79317,1.7931,1.79315,18000000.0
2005-08-19 00:24:00,1.793,1.7931,1.79285,1.7929,144700000.0
2005-08-19 00:25:00,1.793,1.79315,1.793,1.793,38200000.0
2005-08-19 00:26:00,1.79313,1.79327,1.79313,1.79327,50100000.0
2005-08-19 00:27:00,1.79324,1.79347,1.79324,1.7934,22700000.0
2005-08-19 00:28:00,1.79348,1.79349,1.79338,1.79347,27000000.0
2005-08-19 00:29:00,1.79346,1.79357,1.79346,1.79348,90200001.0
2005-08-19 00:30:00,1.79364,1.79371,1.79364,1.79371,8800000.0
2005-08-19 00:31:00,1.79376,1.79382,1.79374,1.79378,66200000.0
2005-08-19 00:32:00,1.79385,1.794,1.79385,1.794,16100000.0
2005-08-19 00:33:00,1.79413,1.79421,1.79408,1.79417,55300000.0
2005-08-19 00:34:00,1.79437,1.7944,1.79437,1.7944,3400000.0
2005-08-19 00:35:00,1.79449,1.79449,1.79443,1.79443,23100000.0
2005-08-19 00:36:00,1.79406,1.79427,1.79405,1.79418,49000000.0
2005-08-19 00:37:00,1.79437,1.79437,1.79421,1.79433,51599999.0
2005-08-19 00:38:00,1.79424,1.79424,1.79399,1.79407,137000001.0
2005-08-19 00:39:00,1.79433,1.79433,1.7942,1.79433,47200001.0
2005-08-19 00:40:00,1.79439,1.79441,1.79439,1.79441,10500000.0
2005-08-19 00:41:00,1.79442,1.79445,1.7944,1.79445,67000001.0
2005-08-19 00:42:00,1.7944,1.79445,1.79432,1.7944,101000001.0
2005-08-19 00:43:00,1.79447,1.79452,1.79442,1.79442,56599999.0
2005-08-19 00:44:00,1.79441,1.79443,1.7943,1.79431,41100000.0
2005-08-19 00:45:00,1.79428,1.79428,1.79423,1.79428,38200000.0
2005-08-19 00:46:00,1.79409,1.79409,1.79378,1.79393,49400000.0
2005-08-19 00:47:00,1.7942,1.79425,1.79417,1.79422,33899999.0
2005-08-19 00:48:00,1.79398,1.79408,1.79387,1.79403,65399999.0
2005-08-19 00:49:00,1.79418,1.79422,1.79415,1.79415,62299998.0
2005-08-19 00:50:00,1.79422,1.79423,1.79422,1.79423,17200000.0
2005-08-19 00:51:00,1.79435,1.79435,1.79435,1.79435,19300000.0
2005-08-19 00:52:00,1.79435,1.79435,1.7943,1.79435,40400001.0
2005-08-19 00:53:00,1.7943,1.79435,1.79425,1.79425,31200000.0
2005-08-19 00:54:00,1.79425,1.79425,1.79415,1.79423,40900001.0
2005-08-19 00:55:00,1.79419,1.79421,1.79412,1.79414,61500000.0
2005-08-19 00:56:00,1.79416,1.79432,1.79416,1.7942,71899999.0
2005-08-19 00:57:00,1.79401,1.79413,1.79385,1.79409,110899999.0
2005-08-19 00:58:00,1.79409,1.79409,1.79389,1.79395,57599999.0
2005-08-19 00:59:00,1.79422,1.79422,1.79404,1.79418,85000000.0
2005-08-19 01:00:00,1.79414,1.79419,1.79414,1.79419,3700000.0
2005-08-19 01:01:00,1.79415,1.79423,1.79407,1.79407,62099999.0
2005-08-19 01:02:00,1.79398,1.7941,1.79398,1.79403,82800001.0
2005-08-19 01:03:00,1.79408,1.7943,1.79408,1.7943,43100000.0
2005-08-19 01:04:00,1.79428,1.79428,1.794,1.794,67499999.0
2005-08-19 01:05:00,1.79402,1.79402,1.79372,1.79372,48099999.0
2005-08-19 01:06:00,1.7937,1.79375,1.7937,1.7937,12900000.0
2005-08-19 01:07:00,1.79368,1.79371,1.79363,1.79367,52500001.0
2005-08-19 01:08:00,1.79372,1.79382,1.79372,1.79382,23500000.0
2005-08-19 01:09:00,1.79378,1.79383,1.79366,1.79383,45600001.0
2005-08-19 01:10:00,1.7938,1.7938,1.79365,1.79365,4000000.0
2005-08-19 01:11:00,1.79367,1.79367,1.79357,1.79357,38999999.0
2005-08-19 01:12:00,1.79353,1.79361,1.79353,1.79354,53500001.0
2005-08-19 01:13:00,1.79358,1.79358,1.79358,1.79358,5200000.0
2005-08-19 01:14:00,1.79356,1.79363,1.79356,1.79363,36400000.0
2005-08-19 01:15:00,1.79333,1.79343,1.79316,1.79336,65699999.0
2005-08-19 01:16:00,1.79365,1.79365,1.7936,1.7936,64400000.0
2005-08-19 01:17:00,1.7936,1.79365,1.79355,1.7936,51100000.0
2005-08-19 01:18:00,1.79365,1.79365,1.7936,1.79365,25500000.0
2005-08-19 01:19:00,1.79354,1.79354,1.79354,1.79354,17500000.0
2005-08-19 01:20:00,1.79325,1.79349,1.79324,1.79326,76199999.0
2005-08-19 01:21:00,1.79345,1.7935,1.79345,1.7935,29400001.0
2005-08-19 01:22:00,1.79338,1.7934,1.7932,1.7934,88399999.0
2005-08-19 01:23:00,1.7935,1.79355,1.7935,1.79355,23099999.0
2005-08-19 01:24:00,1.79349,1.79352,1.79345,1.79345,27800001.0
2005-08-19 01:25:00,1.7934,1.7934,1.7933,1.79333,26900000.0
2005-08-19 01:26:00,1.79331,1.79331,1.7931,1.7931,44600000.0
2005-08-19 01:27:00,1.79316,1.79316,1.79295,1.79305,99100001.0
2005-08-19 01:28:00,1.79303,1.79313,1.79299,1.79299,41800000.0
2005-08-19 01:29:00,1.79314,1.79314,1.79299,1.79307,23400000.0
2005-08-19 01:30:00,1.79311,1.79311,1.79278,1.79278,56200000.0
2005-08-19 01:31:00,1.79297,1.79297,1.79285,1.79285,40500001.0
2005-08-19 01:32:00,1.79278,1.793,1.79276,1.793,58100001.0
2005-08-19 01:33:00,1.79312,1.7932,1.79286,1.79294,55500000.0
2005-08-19 01:34:00,1.79295,1.79297,1.79287,1.79297,31900000.0
2005-08-19 01:35:00,1.7929,1.7929,1.7929,1.7929,40199999.0
2005-08-19 01:36:00,1.79294,1.79294,1.79285,1.79287,61000000.0
2005-08-19 01:37:00,1.79287,1.79291,1.79283,1.79284,51200000.0
2005-08-19 01:38:00,1.79276,1.7928,1.79262,1.79262,25300000.0
2005-08-19 01:39:00,1.79268,1.79282,1.79266,1.79282,55300000.0
2005-08-19 01:40:00,1.79284,1.79284,1.79265,1.79271,54900000.0
2005-08-19 01:41:00,1.79271,1.79298,1.79269,1.79296,96700001.0
2005-08-19 01:42:00,1.79304,1.79318,1.79304,1.79317,109000000.0
2005-08-19 01:43:00,1.7932,1.79325,1.7932,1.79325,31600000.0
2005-08-19 01:44:00,1.79315,1.79323,1.79315,1.79319,26500000.0
2005-08-19 01:45:00,1.79325,1.79325,1.7932,1.7932,42600001.0
2005-08-19 01:46:00,1.79305,1.79305,1.79275,1.79279,62799999.0
2005-08-19 01:47:00,1.79276,1.79276,1.79259,1.79259,11600000.0
2005-08-19 01:48:00,1.79243,1.79262,1.79243,1.79262,27500000.0
2005-08-19 01:49:00,1.79262,1.79268,1.79262,1.79268,71300000.0
2005-08-19 01:50:00,1.79266,1.79291,1.79263,1.7929,100899999.0
2005-08-19 01:51:00,1.79292,1.79299,1.7929,1.79299,85800001.0
2005-08-19 01:52:00,1.793,1.79305,1.79297,1.793,62900000.0
2005-08-19 01:53:00,1.793,1.79305,1.793,1.79305,20500000.0
2005-08-19 01:54:00,1.7926,1.79293,1.79246,1.79262,81550000.0
2005-08-19 01:55:00,1.793,1.79305,1.793,1.793,19200000.0
2005-08-19 01:56:00,1.79302,1.79308,1.79298,1.79308,29200000.0
2005-08-19 01:57:00,1.7932,1.7934,1.7932,1.79338,52700000.0
2005-08-19 01:58:00,1.79335,1.79335,1.79304,1.79329,40700000.0
2005-08-19 01:59:00,1.79325,1.79325,1.79305,1.79305,60900001.0
2005-08-19 02:00:00,1.79309,1.79313,1.79303,1.79313,56300000.0
2005-08-19 02:01:00,1.79344,1.7935,1.79333,1.79343,36899999.0
2005-08-19 02:02:00,1.7935,1.79369,1.79341,1.79346,92299999.0
2005-08-19 02:03:00,1.79348,1.79381,1.79348,1.79381,67100000.0
2005-08-19 02:04:00,1.79384,1.79421,1.79384,1.79416,17100000.0
2005-08-19 02:05:00,1.79417,1.79433,1.79413,1.79413,58000001.0
2005-08-19 02:06:00,1.79405,1.79405,1.79393,1.79403,49899998.0
2005-08-19 02:07:00,1.79409,1.79409,1.79406,1.79406,17100000.0
2005-08-19 02:08:00,1.79414,1.79416,1.79414,1.79416,28800001.0
2005-08-19 02:09:00,1.79425,1.79428,1.79425,1.79428,35199998.0
2005-08-19 02:10:00,1.79445,1.79448,1.79426,1.79426,58799999.0
2005-08-19 02:11:00,1.79428,1.79428,1.79415,1.79425,63500000.0
2005-08-19 02:12:00,1.79413,1.79413,1.79396,1.79396,50700001.0
2005-08-19 02:13:00,1.79388,1.79388,1.79374,1.79375,84100001.0
2005-08-19 02:14:00,1.7937,1.7937,1.79356,1.7936,52800000.0
2005-08-19 02:15:00,1.79355,1.79355,1.79345,1.79355,61400002.0
2005-08-19 02:16:00,1.79352,1.79365,1.79352,1.79365,35900001.0
2005-08-19 02:17:00,1.79372,1.79372,1.79365,1.79368,66399999.0
2005-08-19 02:18:00,1.79371,1.79383,1.79367,1.79383,83799999.0
2005-08-19 02:19:00,1.7938,1.79385,1.79375,1.79385,36399999.0
2005-08-19 02:20:00,1.79383,1.79383,1.79371,1.79377,85399999.0
2005-08-19 02:21:00,1.79371,1.79384,1.79367,1.79384,61700000.0
2005-08-19 02:22:00,1.79375,1.79385,1.79375,1.79377,95200000.0
2005-08-19 02:23:00,1.79371,1.79371,1.79349,1.79357,89999999.0
2005-08-19 02:24:00,1.7936,1.79365,1.7936,1.7936,36600000.0
2005-08-19 02:25:00,1.79355,1.7937,1.79352,1.79357,41600000.0
2005-08-19 02:26:00,1.79362,1.79364,1.7935,1.79353,31000000.0
2005-08-19 02:27:00,1.79348,1.79368,1.79348,1.79357,87899999.0
2005-08-19 02:28:00,1.79344,1.79358,1.79344,1.79352,42800000.0
2005-08-19 02:29:00,1.79363,1.79365,1.79355,1.79365,40500000.0
2005-08-19 02:30:00,1.79348,1.79348,1.79317,1.79319,30500000.0
2005-08-19 02:31:00,1.7933,1.79341,1.79307,1.79307,54800000.0
2005-08-19 02:32:00,1.79335,1.79355,1.79335,1.79355,35700000.0
2005-08-19 02:33:00,1.79366,1.79371,1.79349,1.79349,45300000.0
2005-08-19 02:34:00,1.79349,1.7936,1.7933,1.7933,62000000.0
2005-08-19 02:35:00,1.79332,1.79342,1.79332,1.79336,44100001.0
2005-08-19 02:36:00,1.79332,1.79338,1.7933,1.79338,106900002.0
2005-08-19 02:37:00,1.79324,1.79324,1.79318,1.79318,24900000.0
2005-08-19 02:38:00,1.79306,1.79314,1.79305,1.79308,26100000.0
2005-08-19 02:39:00,1.79306,1.79313,1.79301,1.79313,80800000.0
2005-08-19 02:40:00,1.79309,1.79309,1.79294,1.79294,63200000.0
2005-08-19 02:41:00,1.79288,1.79298,1.79285,1.79298,38600000.0
2005-08-19 02:42:00,1.79297,1.79302,1.79286,1.79302,68800000.0
2005-08-19 02:43:00,1.79295,1.79295,1.7928,1.79288,47000000.0
2005-08-19 02:44:00,1.79285,1.79301,1.79278,1.79279,132899998.0
2005-08-19 02:45:00,1.79276,1.79298,1.79276,1.79298,33499999.0
2005-08-19 02:46:00,1.79306,1.79313,1.79283,1.79283,73700000.0
2005-08-19 02:47:00,1.7926,1.7926,1.79229,1.79231,37300000.0
2005-08-19 02:48:00,1.79225,1.79238,1.79218,1.79234,76000000.0
2005-08-19 02:49:00,1.79222,1.79223,1.7921,1.79218,58600000.0
2005-08-19 02:50:00,1.79211,1.79211,1.79169,1.79175,52500000.0
2005-08-19 02:51:00,1.79163,1.79178,1.79163,1.79168,60900001.0
2005-08-19 02:52:00,1.79168,1.79168,1.7916,1.79166,62400000.0
2005-08-19 02:53:00,1.79162,1.7918,1.79162,1.7918,46000000.0
2005-08-19 02:54:00,1.79191,1.79239,1.79191,1.79239,50600000.0
2005-08-19 02:55:00,1.79212,1.79212,1.79182,1.79182,60900000.0
2005-08-19 02:56:00,1.79194,1.79261,1.79184,1.79261,69200000.0
2005-08-19 02:57:00,1.79258,1.79286,1.79247,1.79284,104800001.0
2005-08-19 02:58:00,1.79282,1.79282,1.7925,1.79264,57600001.0
2005-08-19 02:59:00,1.79272,1.79286,1.79272,1.79273,45000000.0
2005-08-19 03:00:00,1.79269,1.79271,1.79262,1.79262,74200001.0
2005-08-19 03:01:00,1.79262,1.79262,1.7925,1.7925,38100000.0
2005-08-19 03:02:00,1.79228,1.79253,1.79228,1.79253,40400001.0
2005-08-19 03:03:00,1.79265,1.79265,1.79255,1.79263,69600000.0
2005-08-19 03:04:00,1.79262,1.79269,1.79254,1.79263,66200001.0
2005-08-19 03:05:00,1.79259,1.79268,1.79258,1.7926,71200000.0
2005-08-19 03:06:00,1.79255,1.79263,1.79251,1.79255,68600000.0
2005-08-19 03:07:00,1.79258,1.79261,1.79253,1.79253,34799999.0
2005-08-19 03:08:00,1.79255,1.79255,1.79255,1.79255,2800000.0
2005-08-19 03:09:00,1.79251,1.79265,1.79238,1.7925,60400000.0
2005-08-19 03:10:00,1.7925,1.7925,1.79215,1.79215,77100001.0
2005-08-19 03:11:00,1.79207,1.79207,1.79198,1.79198,12900000.0
2005-08-19 03:12:00,1.79202,1.79214,1.79197,1.79197,47000002.0
2005-08-19 03:13:00,1.79212,1.79219,1.79211,1.79218,53300001.0
2005-08-19 03:14:00,1.79218,1.79223,1.79213,1.79218,72600000.0
2005-08-19 03:15:00,1.79212,1.79212,1.79193,1.79193,38400000.0
2005-08-19 03:16:00,1.79174,1.79184,1.79163,1.7918,72700000.0
2005-08-19 03:17:00,1.79175,1.79188,1.79154,1.79188,71500000.0
2005-08-19 03:18:00,1.79194,1.79207,1.79194,1.79196,16100000.0
2005-08-19 03:19:00,1.79181,1.79181,1.79167,1.79167,25500000.0
2005-08-19 03:20:00,1.79155,1.79167,1.79151,1.79166,96400001.0
2005-08-19 03:21:00,1.79171,1.79179,1.79171,1.79179,21300000.0
2005-08-19 03:22:00,1.7919,1.79195,1.79185,1.79185,19700000.0
2005-08-19 03:23:00,1.79171,1.79171,1.79139,1.7915,50700000.0
2005-08-19 03:24:00,1.79143,1.79153,1.79143,1.79149,55300002.0
2005-08-19 03:25:00,1.79148,1.79163,1.79147,1.79163,63700002.0
2005-08-19 03:26:00,1.79168,1.79182,1.79168,1.79182,30900000.0
2005-08-19 03:27:00,1.79178,1.79183,1.79175,1.79178,51700000.0
2005-08-19 03:28:00,1.79185,1.79185,1.79178,1.79178,12800000.0
2005-08-19 03:29:00,1.79188,1.79193,1.79187,1.79193,50900001.0
2005-08-19 03:30:00,1.79191,1.79191,1.79184,1.79184,23699999.0
2005-08-19 03:31:00,1.79177,1.79177,1.7917,1.7917,22600000.0
2005-08-19 03:32:00,1.7916,1.79168,1.7916,1.79167,58600000.0
2005-08-19 03:33:00,1.79161,1.79169,1.79161,1.79166,17100000.0
2005-08-19 03:34:00,1.7916,1.7916,1.79155,1.79155,5600000.0
2005-08-19 03:35:00,1.79125,1.79142,1.7912,1.79142,64499999.0
2005-08-19 03:36:00,1.79157,1.79168,1.79153,1.79153,46699999.0
2005-08-19 03:37:00,1.79148,1.79161,1.79148,1.79149,99600001.0
2005-08-19 03:38:00,1.79153,1.79161,1.79152,1.79153,62000001.0
2005-08-19 03:39:00,1.79163,1.79179,1.79163,1.79177,45500000.0
2005-08-19 03:40:00,1.79173,1.79173,1.79158,1.79165,69700001.0
2005-08-19 03:41:00,1.79158,1.79165,1.79158,1.79165,8800000.0
2005-08-19 03:42:00,1.79165,1.79177,1.79164,1.79171,74100000.0
2005-08-19 03:43:00,1.79173,1.79177,1.79173,1.79177,4100000.0
2005-08-19 03:44:00,1.79177,1.79183,1.79177,1.79183,18300000.0
2005-08-19 03:45:00,1.79193,1.79212,1.79193,1.79212,18600000.0
2005-08-19 03:46:00,1.79208,1.79235,1.79207,1.7923,67400000.0
2005-08-19 03:47:00,1.7924,1.79266,1.7924,1.79257,55000000.0
2005-08-19 03:48:00,1.79213,1.79242,1.79203,1.79237,56400001.0
2005-08-19 03:49:00,1.79215,1.7923,1.79192,1.79208,92600000.0
2005-08-19 03:50:00,1.79246,1.79246,1.79234,1.79245,73199998.0
2005-08-19 03:51:00,1.79246,1.79247,1.79215,1.79215,70300001.0
2005-08-19 03:52:00,1.79215,1.79215,1.7921,1.79215,56100000.0
2005-08-19 03:53:00,1.79211,1.79223,1.7921,1.79223,77100000.0
2005-08-19 03:54:00,1.79228,1.79237,1.79226,1.79235,73299999.0
2005-08-19 03:55:00,1.79234,1.79239,1.79218,1.79239,58100000.0
2005-08-19 03:56:00,1.79247,1.79253,1.79238,1.79253,55600001.0
2005-08-19 03:57:00,1.79245,1.79246,1.79242,1.79242,77700000.0
2005-08-19 03:58:00,1.7924,1.79248,1.79235,1.79245,39500000.0
2005-08-19 03:59:00,1.79241,1.79256,1.79241,1.79256,40700000.0
2005-08-19 04:00:00,1.79258,1.79262,1.79258,1.79262,26699999.0
2005-08-19 04:01:00,1.79257,1.79257,1.79221,1.79222,81500000.0
2005-08-19 04:02:00,1.79265,1.79265,1.79265,1.79265,22100000.0
2005-08-19 04:03:00,1.79248,1.79248,1.79221,1.79234,32800000.0
2005-08-19 04:04:00,1.79239,1.7925,1.79239,1.79249,57899999.0
2005-08-19 04:05:00,1.7925,1.79255,1.79248,1.79255,34699999.0
2005-08-19 04:06:00,1.79245,1.79255,1.79245,1.7925,82400000.0
2005-08-19 04:07:00,1.7925,1.79254,1.79243,1.79243,65700000.0
2005-08-19 04:08:00,1.79255,1.79255,1.79245,1.79255,80699999.0
2005-08-19 04:09:00,1.7926,1.79268,1.7926,1.79268,17000000.0
2005-08-19 04:10:00,1.79251,1.79254,1.79251,1.79254,5800000.0
2005-08-19 04:11:00,1.7926,1.79268,1.7926,1.79262,38699999.0
2005-08-19 04:12:00,1.79268,1.79273,1.79268,1.79269,18200000.0
2005-08-19 04:13:00,1.7924,1.79259,1.79237,1.79237,66800000.0
2005-08-19 04:14:00,1.79267,1.79267,1.79251,1.79251,52300000.0
2005-08-19 04:15:00,1.79262,1.79262,1.79217,1.79217,40300000.0
2005-08-19 04:16:00,1.7924,1.79245,1.7924,1.7924,70200001.0
2005-08-19 04:17:00,1.79238,1.7924,1.79238,1.7924,2700000.0
2005-08-19 04:18:00,1.79247,1.79254,1.79243,1.79247,88200001.0
2005-08-19 04:19:00,1.79255,1.79255,1.79255,1.79255,6800000.0
2005-08-19 04:20:00,1.79255,1.79275,1.79255,1.79275,34800000.0
2005-08-19 04:21:00,1.79281,1.79283,1.79271,1.79283,25800000.0
2005-08-19 04:22:00,1.79253,1.79265,1.79232,1.79243,80100000.0
2005-08-19 04:23:00,1.79285,1.79285,1.7928,1.7928,50200002.0
2005-08-19 04:24:00,1.79275,1.79288,1.79264,1.79268,30900000.0
2005-08-19 04:25:00,1.79271,1.79319,1.79271,1.79306,29400000.0
2005-08-19 04:26:00,1.79327,1.79327,1.79314,1.79316,79900000.0
2005-08-19 04:27:00,1.79328,1.79333,1.79323,1.79327,46200001.0
2005-08-19 04:28:00,1.79316,1.79341,1.79312,1.79341,117800002.0
2005-08-19 04:29:00,1.79337,1.79353,1.79337,1.79353,94099999.0
2005-08-19 04:30:00,1.79352,1.79356,1.79334,1.79334,93000002.0
2005-08-19 04:31:00,1.79338,1.79338,1.79334,1.79334,6200000.0
2005-08-19 04:32:00,1.79332,1.79341,1.79321,1.79325,68799998.0
2005-08-19 04:33:00,1.79319,1.79325,1.79314,1.79314,52200001.0
2005-08-19 04:34:00,1.79279,1.79298,1.79279,1.79289,37099999.0
2005-08-19 04:35:00,1.79325,1.79333,1.79325,1.79327,54499999.0
2005-08-19 04:36:00,1.7932,1.79327,1.79315,1.79325,92099999.0
2005-08-19 04:37:00,1.79321,1.79321,1.79307,1.79317,82599999.0
2005-08-19 04:38:00,1.79318,1.79324,1.79315,1.79324,102000002.0
2005-08-19 04:39:00,1.79326,1.79326,1.79303,1.79303,56300000.0
2005-08-19 04:40:00,1.79278,1.79278,1.7927,1.79275,40699999.0
2005-08-19 04:41:00,1.79275,1.79283,1.79252,1.79263,85100000.0
2005-08-19 04:42:00,1.79281,1.79297,1.79281,1.79289,72599999.0
2005-08-19 04:43:00,1.79285,1.79294,1.79284,1.79294,64900000.0
2005-08-19 04:44:00,1.79272,1.79279,1.79262,1.79265,36000000.0
2005-08-19 04:45:00,1.79294,1.79294,1.79291,1.79291,38100001.0
2005-08-19 04:46:00,1.79258,1.79281,1.79258,1.79281,27900000.0
2005-08-19 04:47:00,1.79293,1.79297,1.79291,1.79297,39600000.0
2005-08-19 04:48:00,1.79312,1.79328,1.79312,1.79328,23900000.0
2005-08-19 04:49:00,1.79324,1.7933,1.79318,1.7933,38200000.0
2005-08-19 04:50:00,1.7933,1.79333,1.79327,1.79333,53299999.0
2005-08-19 04:51:00,1.79336,1.79352,1.79334,1.79351,52900000.0
2005-08-19 04:52:00,1.79358,1.79358,1.79336,1.79355,63200000.0
2005-08-19 04:53:00,1.79358,1.7936,1.79358,1.7936,35900000.0
2005-08-19 04:54:00,1.79348,1.79348,1.79317,1.7934,49499999.0
2005-08-19 04:55:00,1.79352,1.79362,1.7935,1.79351,25400000.0
2005-08-19 04:56:00,1.79342,1.79352,1.7934,1.79352,20900000.0
2005-08-19 04:57:00,1.79348,1.79348,1.79333,1.79344,41999999.0
2005-08-19 04:58:00,1.79335,1.79347,1.79335,1.7934,64600002.0
2005-08-19 04:59:00,1.7932,1.79332,1.79303,1.79303,65399999.0
2005-08-19 05:00:00,1.79337,1.79337,1.79307,1.79307,59600000.0
2005-08-19 05:01:00,1.79298,1.79304,1.79298,1.79304,3700000.0
2005-08-19 05:02:00,1.79309,1.79321,1.79309,1.79321,10500000.0
2005-08-19 05:03:00,1.793,1.79309,1.79287,1.79298,87469999.0
2005-08-19 05:04:00,1.7933,1.7933,1.7933,1.7933,2800000.0
2005-08-19 05:05:00,1.79307,1.79328,1.79295,1.79295,68100000.0
2005-08-19 05:06:00,1.79325,1.7933,1.79315,1.79315,46700000.0
2005-08-19 05:07:00,1.79329,1.79329,1.7932,1.79323,36400000.0
2005-08-19 05:08:00,1.7932,1.7932,1.7932,1.7932,5200000.0
2005-08-19 05:09:00,1.79319,1.79319,1.79311,1.79311,42100001.0
2005-08-19 05:10:00,1.79306,1.79307,1.79289,1.79289,58699999.0
2005-08-19 05:11:00,1.79287,1.79294,1.79254,1.79254,64500001.0
2005-08-19 05:12:00,1.79248,1.79252,1.79248,1.79252,27400001.0
2005-08-19 05:13:00,1.79251,1.79261,1.79251,1.79254,71399999.0
2005-08-19 05:14:00,1.79233,1.79233,1.79209,1.79228,68500000.0
2005-08-19 05:15:00,1.79251,1.79251,1.79236,1.7924,52300000.0
2005-08-19 05:16:00,1.79237,1.79245,1.79235,1.7924,10300000.0
2005-08-19 05:17:00,1.79242,1.79242,1.79226,1.79226,43500000.0
2005-08-19 05:18:00,1.7923,1.79243,1.7923,1.79236,84000000.0
2005-08-19 05:19:00,1.79233,1.7924,1.79199,1.79199,67900001.0
2005-08-19 05:20:00,1.79188,1.79213,1.79188,1.79213,55400000.0
2005-08-19 05:21:00,1.79222,1.79223,1.79191,1.79209,34500000.0
2005-08-19 05:22:00,1.79223,1.79223,1.79214,1.79216,39900000.0
2005-08-19 05:23:00,1.79222,1.79222,1.7922,1.7922,5300000.0
2005-08-19 05:24:00,1.79213,1.79217,1.79213,1.79217,75200002.0
2005-08-19 05:25:00,1.79222,1.79223,1.79189,1.79189,47300000.0
2005-08-19 05:26:00,1.79195,1.792,1.79186,1.79196,81800000.0
2005-08-19 05:27:00,1.79219,1.79227,1.79217,1.79227,76900001.0
2005-08-19 05:28:00,1.79235,1.79235,1.79228,1.79228,41499999.0
2005-08-19 05:29:00,1.79196,1.79216,1.79188,1.79213,27900000.0
2005-08-19 05:30:00,1.7923,1.79235,1.7923,1.79235,41200000.0
2005-08-19 05:31:00,1.79232,1.79236,1.79232,1.79233,59299998.0
2005-08-19 05:32:00,1.79235,1.79255,1.79235,1.79255,23300000.0
2005-08-19 05:33:00,1.7926,1.7926,1.79251,1.79252,35900000.0
2005-08-19 05:34:00,1.79253,1.79255,1.79225,1.79255,71800000.0
2005-08-19 05:35:00,1.7925,1.79255,1.7925,1.79255,18300000.0
2005-08-19 05:36:00,1.79249,1.79261,1.79246,1.79257,77400001.0
2005-08-19 05:37:00,1.79249,1.79254,1.79246,1.79246,32300000.0
2005-08-19 05:38:00,1.7925,1.7925,1.79239,1.79239,7000000.0
2005-08-19 05:39:00,1.79247,1.79254,1.79239,1.7924,53900001.0
2005-08-19 05:40:00,1.79247,1.79247,1.79235,1.79242,140299998.0
2005-08-19 05:41:00,1.79243,1.79256,1.79243,1.79253,58800000.0
2005-08-19 05:42:00,1.79245,1.7925,1.79208,1.79231,103300000.0
2005-08-19 05:43:00,1.79263,1.79271,1.79262,1.7927,34600001.0
2005-08-19 05:44:00,1.7923,1.79245,1.79226,1.79234,105000000.0
2005-08-19 05:45:00,1.79265,1.79265,1.79262,1.79262,59400002.0
2005-08-19 05:46:00,1.79249,1.79256,1.79249,1.79256,41700000.0
2005-08-19 05:47:00,1.79235,1.79242,1.79223,1.79242,15300000.0
2005-08-19 05:48:00,1.79258,1.7926,1.79242,1.7926,54900000.0
2005-08-19 05:49:00,1.7924,1.79241,1.79204,1.79225,58100000.0
2005-08-19 05:50:00,1.79267,1.79267,1.79267,1.79267,18700001.0
2005-08-19 05:51:00,1.79257,1.79262,1.79257,1.79257,6000000.0
2005-08-19 05:52:00,1.7925,1.79262,1.7925,1.79262,24099999.0
2005-08-19 05:53:00,1.79248,1.79261,1.79241,1.79261,84900002.0
2005-08-19 05:54:00,1.79253,1.7926,1.79213,1.79232,144399999.0
2005-08-19 05:55:00,1.7926,1.79266,1.79253,1.79253,35600000.0
2005-08-19 05:56:00,1.79248,1.79259,1.79248,1.79257,44300000.0
2005-08-19 05:57:00,1.79265,1.79265,1.7926,1.79265,28400000.0
2005-08-19 05:58:00,1.79265,1.79265,1.79255,1.7926,44100000.0
2005-08-19 05:59:00,1.7925,1.79252,1.7923,1.79237,37600000.0
2005-08-19 06:00:00,1.79252,1.79255,1.79228,1.79236,38200000.0
2005-08-19 06:01:00,1.79261,1.79291,1.79261,1.79291,50199999.0
2005-08-19 06:02:00,1.79281,1.79281,1.7926,1.7926,10400000.0
2005-08-19 06:03:00,1.79264,1.79299,1.79264,1.79299,33000000.0
2005-08-19 06:04:00,1.7929,1.79335,1.7929,1.79335,18300000.0
2005-08-19 06:05:00,1.79338,1.79339,1.79332,1.79332,27200000.0
2005-08-19 06:06:00,1.79325,1.79339,1.79325,1.7933,68500000.0
2005-08-19 06:07:00,1.7933,1.79335,1.79325,1.7933,45246994.0
2005-08-19 06:08:00,1.79318,1.79318,1.79275,1.79291,75699998.0
2005-08-19 06:09:00,1.79291,1.79305,1.79291,1.79302,81299999.0
2005-08-19 06:10:00,1.79291,1.79291,1.79273,1.79284,29699999.0
2005-08-19 06:11:00,1.79287,1.79293,1.79285,1.7929,24300000.0
2005-08-19 06:12:00,1.79266,1.79271,1.79249,1.79271,16300000.0
2005-08-19 06:13:00,1.7929,1.79295,1.7929,1.7929,16800000.0
2005-08-19 06:14:00,1.79292,1.79292,1.79279,1.79288,46800001.0
2005-08-19 06:15:00,1.79293,1.79293,1.79276,1.79287,48100000.0
2005-08-19 06:16:00,1.79275,1.79275,1.7924,1.79243,144000000.0
2005-08-19 06:17:00,1.79251,1.79259,1.79247,1.79258,120099999.0
2005-08-19 06:18:00,1.79267,1.79287,1.79267,1.79285,62100000.0
2005-08-19 06:19:00,1.79278,1.79278,1.79278,1.79278,11500000.0
2005-08-19 06:20:00,1.79277,1.79282,1.79277,1.79282,28900000.0
2005-08-19 06:21:00,1.7928,1.79287,1.7928,1.7928,69699998.0
2005-08-19 06:22:00,1.79276,1.79287,1.79272,1.79285,69000001.0
2005-08-19 06:23:00,1.79255,1.79257,1.79241,1.79246,50700000.0
2005-08-19 06:24:00,1.79282,1.79282,1.79272,1.79273,78500001.0
2005-08-19 06:25:00,1.79281,1.79281,1.79272,1.79277,13400000.0
2005-08-19 06:26:00,1.79272,1.79272,1.79269,1.7927,28000000.0
2005-08-19 06:27:00,1.79257,1.79259,1.79244,1.79252,36700000.0
2005-08-19 06:28:00,1.79242,1.79251,1.79237,1.79237,39400000.0
2005-08-19 06:29:00,1.79235,1.79263,1.7923,1.79241,82400000.0
2005-08-19 06:30:00,1.79232,1.79252,1.79232,1.79252,46100001.0
2005-08-19 06:31:00,1.79245,1.79248,1.79234,1.79234,29300000.0
2005-08-19 06:32:00,1.79237,1.79277,1.79237,1.79277,74700000.0
2005-08-19 06:33:00,1.79272,1.79275,1.79272,1.79275,30099999.0
2005-08-19 06:34:00,1.79265,1.79274,1.79262,1.79271,40300000.0
2005-08-19 06:35:00,1.79266,1.79266,1.79259,1.79259,8100000.0
2005-08-19 06:36:00,1.79228,1.79239,1.79207,1.79239,79000001.0
2005-08-19 06:37:00,1.79253,1.79253,1.79247,1.79247,9700000.0
2005-08-19 06:38:00,1.79252,1.79258,1.79252,1.79258,16100000.0
2005-08-19 06:39:00,1.7926,1.79265,1.7926,1.79265,4900000.0
2005-08-19 06:40:00,1.79265,1.79265,1.79262,1.79262,8100000.0
2005-08-19 06:41:00,1.79264,1.79264,1.79253,1.79263,85300002.0
2005-08-19 06:42:00,1.79234,1.79243,1.79228,1.79243,83600001.0
2005-08-19 06:43:00,1.79262,1.79262,1.79253,1.79253,19100000.0
2005-08-19 06:44:00,1.79252,1.79258,1.7925,1.79258,35200001.0
2005-08-19 06:45:00,1.7926,1.79265,1.7925,1.79258,52200001.0
2005-08-19 06:46:00,1.79228,1.79241,1.79228,1.79233,61000000.0
2005-08-19 06:47:00,1.7926,1.79268,1.79257,1.79257,94699999.0
2005-08-19 06:48:00,1.79268,1.79281,1.79268,1.79281,19000000.0
2005-08-19 06:49:00,1.79262,1.79264,1.79235,1.79256,65900001.0
2005-08-19 06:50:00,1.79278,1.79278,1.79272,1.79272,15200000.0
2005-08-19 06:51:00,1.79268,1.79276,1.79263,1.79276,57900001.0
2005-08-19 06:52:00,1.79265,1.79265,1.79217,1.79259,22600000.0
2005-08-19 06:53:00,1.79285,1.79285,1.79278,1.79278,22100000.0
2005-08-19 06:54:00,1.79287,1.79293,1.79283,1.79293,47600000.0
2005-08-19 06:55:00,1.79281,1.79284,1.79281,1.79284,11700000.0
2005-08-19 06:56:00,1.79268,1.79272,1.79268,1.79272,5800000.0
2005-08-19 06:57:00,1.7926,1.7926,1.7926,1.7926,500000.0
2005-08-19 06:58:00,1.79279,1.79281,1.7927,1.79275,69000001.0
2005-08-19 06:59:00,1.7928,1.79283,1.7927,1.7927,64300001.0
2005-08-19 07:00:00,1.79287,1.79291,1.79287,1.79287,17500000.0
2005-08-19 07:01:00,1.79292,1.79305,1.79292,1.79303,58799999.0
2005-08-19 07:02:00,1.79313,1.79315,1.79313,1.79315,26800000.0
2005-08-19 07:03:00,1.79313,1.79326,1.79313,1.7932,54699999.0
2005-08-19 07:04:00,1.793,1.79307,1.79288,1.79293,126600002.0
2005-08-19 07:05:00,1.79321,1.79328,1.79313,1.79317,151399998.0
2005-08-19 07:06:00,1.7931,1.79312,1.79302,1.79306,75200000.0
2005-08-19 07:07:00,1.79317,1.79317,1.7931,1.7931,46200000.0
2005-08-19 07:08:00,1.79311,1.79311,1.79275,1.79279,68800002.0
2005-08-19 07:09:00,1.7927,1.7928,1.79219,1.79258,106800001.0
2005-08-19 07:10:00,1.7928,1.79285,1.7928,1.79285,5500000.0
2005-08-19 07:11:00,1.79265,1.7927,1.7925,1.79252,65600000.0
2005-08-19 07:12:00,1.7928,1.7928,1.79273,1.79273,8800000.0
2005-08-19 07:13:00,1.79279,1.79288,1.79276,1.79285,106200001.0
2005-08-19 07:14:00,1.79285,1.79295,1.79285,1.7929,104200001.0
2005-08-19 07:15:00,1.79293,1.79293,1.79274,1.79287,62200000.0
2005-08-19 07:16:00,1.79287,1.7929,1.79286,1.7929,41600000.0
2005-08-19 07:17:00,1.793,1.79308,1.79296,1.79305,70000000.0
2005-08-19 07:18:00,1.79293,1.79295,1.79286,1.7929,71499998.0
2005-08-19 07:19:00,1.79285,1.79317,1.79285,1.79313,47799998.0
2005-08-19 07:20:00,1.79316,1.79323,1.7931,1.79323,77200001.0
2005-08-19 07:21:00,1.79327,1.79344,1.79327,1.79328,50099999.0
2005-08-19 07:22:00,1.7932,1.79329,1.7932,1.79328,45900001.0
2005-08-19 07:23:00,1.79331,1.79331,1.79324,1.79324,18699999.0
2005-08-19 07:24:00,1.79318,1.79321,1.79293,1.79293,151099999.0
2005-08-19 07:25:00,1.79294,1.79309,1.79292,1.79293,83699997.0
2005-08-19 07:26:00,1.79289,1.79293,1.79283,1.79293,38300000.0
2005-08-19 07:27:00,1.79285,1.79296,1.79281,1.79281,57100000.0
2005-08-19 07:28:00,1.79278,1.7928,1.79278,1.7928,20100000.0
2005-08-19 07:29:00,1.79288,1.79292,1.79288,1.79292,3000000.0
2005-08-19 07:30:00,1.79295,1.79295,1.7929,1.7929,4100000.0
2005-08-19 07:31:00,1.79292,1.7931,1.79292,1.79309,44800000.0
2005-08-19 07:32:00,1.7931,1.79322,1.7931,1.79319,55400000.0
2005-08-19 07:33:00,1.7933,1.79336,1.79316,1.79319,46100000.0
2005-08-19 07:34:00,1.7931,1.79321,1.79297,1.79297,93899999.0
2005-08-19 07:35:00,1.79255,1.79271,1.7919,1.79251,67200000.0
2005-08-19 07:36:00,1.79237,1.7928,1.79237,1.79273,71300000.0
2005-08-19 07:37:00,1.7927,1.7927,1.7927,1.7927,26200000.0
2005-08-19 07:38:00,1.79242,1.79255,1.7921,1.79235,94500002.0
2005-08-19 07:39:00,1.7927,1.7927,1.7927,1.7927,6600000.0
2005-08-19 07:40:00,1.79263,1.79263,1.7924,1.79249,30300000.0
2005-08-19 07:41:00,1.79252,1.79252,1.79242,1.79248,42300000.0
2005-08-19 07:42:00,1.79253,1.79261,1.79246,1.79246,58600000.0
2005-08-19 07:43:00,1.7926,1.7926,1.79249,1.79251,98099998.0
2005-08-19 07:44:00,1.7926,1.79263,1.79252,1.7926,57000000.0
2005-08-19 07:45:00,1.79257,1.79263,1.79257,1.79259,52700000.0
2005-08-19 07:46:00,1.79258,1.79262,1.79257,1.7926,67300000.0
2005-08-19 07:47:00,1.7924,1.79255,1.79226,1.79241,73599999.0
2005-08-19 07:48:00,1.79268,1.79268,1.7926,1.7926,40800000.0
2005-08-19 07:49:00,1.7926,1.79268,1.7926,1.79265,73799999.0
2005-08-19 07:50:00,1.79267,1.7927,1.79267,1.7927,10400000.0
2005-08-19 07:51:00,1.79297,1.79312,1.79297,1.79303,35100001.0
2005-08-19 07:52:00,1.79305,1.79317,1.79299,1.79299,33000000.0
2005-08-19 07:53:00,1.79298,1.79298,1.79298,1.79298,800000.0
2005-08-19 07:54:00,1.7929,1.79295,1.79259,1.79275,86100001.0
2005-08-19 07:55:00,1.79294,1.79305,1.79294,1.79299,62700001.0
2005-08-19 07:56:00,1.79301,1.79303,1.79293,1.79293,79400000.0
2005-08-19 07:57:00,1.79298,1.79301,1.79293,1.79293,37400000.0
2005-08-19 07:58:00,1.79295,1.79305,1.79295,1.79305,11500000.0
2005-08-19 07:59:00,1.79291,1.79291,1.79245,1.79245,59099999.0
2005-08-19 08:00:00,1.79184,1.79184,1.79092,1.79097,57200000.0
2005-08-19 08:01:00,1.79109,1.79127,1.79107,1.79121,124400000.0
2005-08-19 08:02:00,1.79137,1.79148,1.79136,1.79148,89800001.0
2005-08-19 08:03:00,1.7915,1.79157,1.79148,1.79148,28400000.0
2005-08-19 08:04:00,1.79163,1.79213,1.79163,1.79213,79499999.0
2005-08-19 08:05:00,1.79245,1.79249,1.7923,1.7923,94400002.0
2005-08-19 08:06:00,1.79229,1.79231,1.79196,1.79208,56300000.0
2005-08-19 08:07:00,1.7921,1.79217,1.79201,1.79215,49800000.0
2005-08-19 08:08:00,1.79222,1.79258,1.79222,1.79258,36400000.0
2005-08-19 08:09:00,1.79255,1.79271,1.79254,1.79271,29800000.0
2005-08-19 08:10:00,1.79266,1.79266,1.79237,1.79255,88700000.0
2005-08-19 08:11:00,1.79262,1.79262,1.79242,1.79242,90000004.0
2005-08-19 08:12:00,1.79238,1.79252,1.79234,1.79234,71000000.0
2005-08-19 08:13:00,1.79232,1.79245,1.79232,1.79238,39299999.0
2005-08-19 08:14:00,1.79216,1.79216,1.79159,1.79197,109100000.0
2005-08-19 08:15:00,1.79206,1.79207,1.79194,1.79207,139800001.0
2005-08-19 08:16:00,1.7921,1.7921,1.79186,1.79199,95499998.0
2005-08-19 08:17:00,1.79202,1.79205,1.79195,1.79195,60400000.0
2005-08-19 08:18:00,1.79202,1.79211,1.79199,1.79207,32499999.0
2005-08-19 08:19:00,1.79203,1.79211,1.79203,1.79207,94599999.0
2005-08-19 08:20:00,1.79202,1.79202,1.79183,1.79201,67599999.0
2005-08-19 08:21:00,1.79193,1.79193,1.79165,1.79182,77500000.0
2005-08-19 08:22:00,1.79195,1.79195,1.79195,1.79195,7800000.0
2005-08-19 08:23:00,1.79203,1.79233,1.79203,1.79218,59400002.0
2005-08-19 08:24:00,1.79213,1.79216,1.79205,1.7921,28900000.0
2005-08-19 08:25:00,1.79198,1.79205,1.79198,1.79205,75400000.0
2005-08-19 08:26:00,1.792,1.792,1.79187,1.79191,110699998.0
2005-08-19 08:27:00,1.79186,1.79202,1.79175,1.79202,28500000.0
2005-08-19 08:28:00,1.79184,1.79203,1.79184,1.79185,27500000.0
2005-08-19 08:29:00,1.79187,1.79187,1.79178,1.79178,7500000.0
2005-08-19 08:30:00,1.79176,1.79176,1.79155,1.79155,43800000.0
2005-08-19 08:31:00,1.79151,1.79161,1.79146,1.79155,78300001.0
2005-08-19 08:32:00,1.79158,1.79159,1.79155,1.79159,82699999.0
2005-08-19 08:33:00,1.79158,1.79188,1.79158,1.79186,84699999.0
2005-08-19 08:34:00,1.79177,1.79205,1.79177,1.79204,60900001.0
2005-08-19 08:35:00,1.79218,1.79219,1.79187,1.79196,95599999.0
2005-08-19 08:36:00,1.79189,1.79189,1.79189,1.79189,3200000.0
2005-08-19 08:37:00,1.7917,1.79186,1.7917,1.79186,56400001.0
2005-08-19 08:38:00,1.792,1.79206,1.79192,1.79194,92700001.0
2005-08-19 08:39:00,1.7919,1.79195,1.7919,1.7919,73799999.0
2005-08-19 08:40:00,1.79185,1.7919,1.79176,1.79188,96700001.0
2005-08-19 08:41:00,1.79193,1.79193,1.79177,1.7918,77000000.0
2005-08-19 08:42:00,1.79183,1.79183,1.79167,1.79176,96299998.0
2005-08-19 08:43:00,1.79178,1.7919,1.79169,1.79179,59399998.0
2005-08-19 08:44:00,1.79183,1.79196,1.7918,1.7918,30200000.0
2005-08-19 08:45:00,1.79191,1.79191,1.7918,1.79183,24400000.0
2005-08-19 08:46:00,1.79182,1.79189,1.79159,1.79159,79099999.0
2005-08-19 08:47:00,1.79153,1.79153,1.79125,1.79125,48100001.0
2005-08-19 08:48:00,1.79114,1.79115,1.79057,1.79057,28500000.0
2005-08-19 08:49:00,1.79058,1.79058,1.79036,1.7904,39000000.0
2005-08-19 08:50:00,1.79048,1.79092,1.79048,1.79075,41200001.0
2005-08-19 08:51:00,1.79097,1.79109,1.79087,1.79087,48300000.0
2005-08-19 08:52:00,1.79063,1.7907,1.79056,1.7907,79600002.0
2005-08-19 08:53:00,1.79068,1.79068,1.79034,1.79045,80199999.0
2005-08-19 08:54:00,1.79045,1.79045,1.79034,1.79041,52299999.0
2005-08-19 08:55:00,1.79044,1.79052,1.79032,1.79032,38000000.0
2005-08-19 08:56:00,1.79029,1.79029,1.79009,1.79009,73999999.0
2005-08-19 08:57:00,1.79002,1.7901,1.78985,1.7899,82499998.0
2005-08-19 08:58:00,1.78996,1.78999,1.78988,1.78998,159699999.0
2005-08-19 08:59:00,1.79023,1.79064,1.79023,1.79061,71300001.0
2005-08-19 09:00:00,1.79055,1.79076,1.79049,1.79076,47600001.0
2005-08-19 09:01:00,1.79088,1.79131,1.79086,1.79131,31799999.0
2005-08-19 09:02:00,1.79137,1.79158,1.79137,1.79147,90500000.0
2005-08-19 09:03:00,1.79152,1.79153,1.79134,1.79153,88100000.0
2005-08-19 09:04:00,1.7915,1.79161,1.79145,1.79145,94000001.0
2005-08-19 09:05:00,1.79138,1.79151,1.79111,1.79116,127299997.0
2005-08-19 09:06:00,1.79113,1.79113,1.79103,1.7911,72700001.0
2005-08-19 09:07:00,1.7911,1.79115,1.79105,1.79105,84600001.0
2005-08-19 09:08:00,1.79102,1.79105,1.79069,1.79075,94900000.0
2005-08-19 09:09:00,1.79082,1.79096,1.79076,1.79085,51500001.0
2005-08-19 09:10:00,1.79095,1.7911,1.79095,1.79105,38900000.0
2005-08-19 09:11:00,1.79105,1.79115,1.79105,1.79111,76400000.0
2005-08-19 09:12:00,1.7911,1.79121,1.79092,1.79121,78900001.0
2005-08-19 09:13:00,1.79124,1.79124,1.79121,1.79121,13200000.0
2005-08-19 09:14:00,1.79125,1.79142,1.79106,1.79142,36300000.0
2005-08-19 09:15:00,1.7915,1.7916,1.79146,1.79157,29600000.0
2005-08-19 09:16:00,1.79142,1.79143,1.7913,1.7913,41600001.0
2005-08-19 09:17:00,1.79128,1.79136,1.79122,1.79122,75400001.0
2005-08-19 09:18:00,1.79115,1.79115,1.791,1.79114,65699999.0
2005-08-19 09:19:00,1.7911,1.7911,1.79097,1.79098,52100000.0
2005-08-19 09:20:00,1.79112,1.79112,1.79052,1.79052,57800001.0
2005-08-19 09:21:00,1.79042,1.79075,1.79041,1.79066,74500000.0
2005-08-19 09:22:00,1.79053,1.79053,1.79024,1.79042,43500000.0
2005-08-19 09:23:00,1.79038,1.79038,1.79011,1.79023,57499999.0
2005-08-19 09:24:00,1.79021,1.79021,1.79001,1.79002,74799999.0
2005-08-19 09:25:00,1.78983,1.78983,1.7895,1.78951,59500000.0
2005-08-19 09:26:00,1.78952,1.78958,1.78952,1.78958,13200000.0
2005-08-19 09:27:00,1.78977,1.78993,1.78956,1.78973,116200002.0
2005-08-19 09:28:00,1.78984,1.7904,1.78984,1.79017,47600000.0
2005-08-19 09:29:00,1.79007,1.79007,1.78991,1.79003,89299999.0
2005-08-19 09:30:00,1.78986,1.78986,1.78968,1.78975,44999999.0
2005-08-19 09:31:00,1.78987,1.78992,1.78967,1.78985,112500000.0
2005-08-19 09:32:00,1.78988,1.78988,1.78983,1.78986,64600001.0
2005-08-19 09:33:00,1.78986,1.78986,1.78939,1.7894,79899999.0
2005-08-19 09:34:00,1.78953,1.78967,1.78942,1.78952,76800001.0
2005-08-19 09:35:00,1.7895,1.78953,1.7894,1.78948,44900000.0
2005-08-19 09:36:00,1.78937,1.78966,1.78937,1.78965,52800001.0
2005-08-19 09:37:00,1.78962,1.78973,1.78953,1.78959,45300000.0
2005-08-19 09:38:00,1.78948,1.7896,1.78943,1.78956,30600000.0
2005-08-19 09:39:00,1.78935,1.78954,1.78934,1.78934,75600003.0
2005-08-19 09:40:00,1.78911,1.7893,1.7891,1.78914,101499999.0
2005-08-19 09:41:00,1.78897,1.78947,1.78897,1.78943,26600000.0
2005-08-19 09:42:00,1.78948,1.78951,1.78948,1.78948,24600000.0
2005-08-19 09:43:00,1.78961,1.78961,1.78947,1.78958,72899998.0
2005-08-19 09:44:00,1.78979,1.78984,1.78958,1.78962,73000000.0
2005-08-19 09:45:00,1.7896,1.78978,1.7896,1.78973,79900002.0
2005-08-19 09:46:00,1.78985,1.78991,1.78966,1.78991,75699998.0
2005-08-19 09:47:00,1.78988,1.78995,1.78979,1.78991,78700001.0
2005-08-19 09:48:00,1.79007,1.79007,1.78988,1.78988,107700001.0
2005-08-19 09:49:00,1.78978,1.78979,1.78961,1.78961,56050000.0
2005-08-19 09:50:00,1.78958,1.7896,1.78939,1.78949,58900000.0
2005-08-19 09:51:00,1.78966,1.7898,1.78965,1.78965,47700000.0
2005-08-19 09:52:00,1.78962,1.78979,1.7896,1.7896,59600000.0
2005-08-19 09:53:00,1.7896,1.78963,1.7896,1.78963,25700001.0
2005-08-19 09:54:00,1.7896,1.78974,1.78957,1.78961,67200000.0
2005-08-19 09:55:00,1.78957,1.78962,1.78945,1.78957,82200002.0
2005-08-19 09:56:00,1.78958,1.78972,1.78958,1.78972,26000000.0
2005-08-19 09:57:00,1.78989,1.78989,1.78963,1.78963,80100000.0
2005-08-19 09:58:00,1.7897,1.78973,1.78922,1.78934,100800000.0
2005-08-19 09:59:00,1.78929,1.78947,1.78929,1.78945,69100001.0
2005-08-19 10:00:00,1.78933,1.78933,1.78912,1.78912,29500000.0
2005-08-19 10:01:00,1.78912,1.78924,1.78904,1.7891,54600000.0
2005-08-19 10:02:00,1.78907,1.78932,1.78907,1.78932,13100000.0
2005-08-19 10:03:00,1.78941,1.78941,1.78904,1.78904,31200000.0
2005-08-19 10:04:00,1.7891,1.78932,1.7891,1.78918,34900000.0
2005-08-19 10:05:00,1.78918,1.78928,1.78913,1.78926,66500000.0
2005-08-19 10:06:00,1.78933,1.78946,1.78922,1.78922,10600000.0
2005-08-19 10:07:00,1.78938,1.78938,1.78929,1.7893,53800000.0
2005-08-19 10:08:00,1.78933,1.78937,1.78927,1.78927,59800000.0
2005-08-19 10:09:00,1.78931,1.78931,1.7892,1.7892,27900000.0
2005-08-19 10:10:00,1.78921,1.78935,1.78915,1.78935,72600001.0
2005-08-19 10:11:00,1.78922,1.78922,1.78903,1.78912,75000000.0
2005-08-19 10:12:00,1.78925,1.78937,1.78925,1.78935,71399999.0
2005-08-19 10:13:00,1.7894,1.78965,1.7894,1.78965,21600000.0
2005-08-19 10:14:00,1.7896,1.78978,1.78957,1.78976,81199998.0
2005-08-19 10:15:00,1.78997,1.79015,1.78991,1.79015,47000000.0
2005-08-19 10:16:00,1.79019,1.79031,1.79019,1.79028,62400001.0
2005-08-19 10:17:00,1.79036,1.79076,1.79036,1.79066,20700000.0
2005-08-19 10:18:00,1.7909,1.79116,1.7909,1.791,68400002.0
2005-08-19 10:19:00,1.7907,1.79078,1.79046,1.79048,100999997.0
2005-08-19 10:20:00,1.79036,1.79056,1.79035,1.79037,86399998.0
2005-08-19 10:21:00,1.79028,1.79045,1.79026,1.79043,101099998.0
2005-08-19 10:22:00,1.79057,1.79083,1.79057,1.79073,34000000.0
2005-08-19 10:23:00,1.79072,1.79111,1.79069,1.79111,37800000.0
2005-08-19 10:24:00,1.79108,1.79108,1.79087,1.79108,39200001.0
2005-08-19 10:25:00,1.79115,1.79123,1.79101,1.79101,94899999.0
2005-08-19 10:26:00,1.791,1.79107,1.791,1.79106,37400000.0
2005-08-19 10:27:00,1.79103,1.79103,1.79094,1.79098,45100000.0
2005-08-19 10:28:00,1.79099,1.79108,1.79094,1.79106,69000000.0
2005-08-19 10:29:00,1.7908,1.79086,1.79061,1.79061,28300000.0
2005-08-19 10:30:00,1.7906,1.79069,1.79057,1.79057,43200000.0
2005-08-19 10:31:00,1.79062,1.79069,1.79058,1.79058,65000001.0
2005-08-19 10:32:00,1.79048,1.79048,1.7904,1.7904,25500000.0
2005-08-19 10:33:00,1.79043,1.79051,1.79043,1.79047,45800001.0
2005-08-19 10:34:00,1.79047,1.79059,1.79047,1.79057,23300000.0
2005-08-19 10:35:00,1.79048,1.79056,1.79048,1.7905,65900000.0
2005-08-19 10:36:00,1.79046,1.79046,1.79044,1.79044,41899999.0
2005-08-19 10:37:00,1.79041,1.79052,1.79038,1.79052,147200001.0
2005-08-19 10:38:00,1.79049,1.79049,1.79018,1.79035,55150000.0
2005-08-19 10:39:00,1.79038,1.79043,1.79024,1.79024,86300002.0
2005-08-19 10:40:00,1.7903,1.79032,1.79022,1.79028,63100001.0
2005-08-19 10:41:00,1.79032,1.79059,1.79032,1.79045,55300001.0
2005-08-19 10:42:00,1.7905,1.7906,1.79041,1.79045,56500000.0
2005-08-19 10:43:00,1.79054,1.79054,1.79042,1.79047,60700000.0
2005-08-19 10:44:00,1.79037,1.79047,1.79036,1.79047,34899999.0
2005-08-19 10:45:00,1.79053,1.79075,1.79053,1.79073,67100000.0
2005-08-19 10:46:00,1.79063,1.7907,1.79062,1.79067,68800000.0
2005-08-19 10:47:00,1.79067,1.79067,1.7905,1.79062,56099999.0
2005-08-19 10:48:00,1.79053,1.79053,1.79032,1.79036,33100000.0
2005-08-19 10:49:00,1.79038,1.79061,1.79038,1.79045,98299999.0
2005-08-19 10:50:00,1.79052,1.79061,1.79052,1.79052,39300000.0
2005-08-19 10:51:00,1.79064,1.79073,1.79062,1.79071,60199999.0
2005-08-19 10:52:00,1.79105,1.79138,1.79105,1.79137,42700000.0
2005-08-19 10:53:00,1.79103,1.79149,1.79102,1.79149,29400000.0
2005-08-19 10:54:00,1.79171,1.792,1.79171,1.792,25700000.0
2005-08-19 10:55:00,1.79205,1.79214,1.7919,1.79195,48600000.0
2005-08-19 10:56:00,1.79189,1.79196,1.79183,1.79196,91700000.0
2005-08-19 10:57:00,1.792,1.79207,1.79194,1.79199,48400000.0
2005-08-19 10:58:00,1.79198,1.79212,1.79195,1.79201,91699999.0
2005-08-19 10:59:00,1.79202,1.7922,1.79202,1.79208,68199999.0
2005-08-19 11:00:00,1.7921,1.79229,1.79209,1.79229,55000000.0
2005-08-19 11:01:00,1.79227,1.7926,1.79227,1.79252,54800000.0
2005-08-19 11:02:00,1.79255,1.7926,1.79238,1.79251,60900000.0
2005-08-19 11:03:00,1.79272,1.79287,1.79267,1.79287,29500000.0
2005-08-19 11:04:00,1.79298,1.79306,1.79285,1.79294,80400001.0
2005-08-19 11:05:00,1.79308,1.79341,1.79308,1.79341,80100000.0
2005-08-19 11:06:00,1.79353,1.79366,1.79349,1.79355,44800000.0
2005-08-19 11:07:00,1.7937,1.79413,1.7937,1.79396,29100000.0
2005-08-19 11:08:00,1.79398,1.79408,1.79396,1.79405,75099999.0
2005-08-19 11:09:00,1.79405,1.79416,1.79392,1.79392,72199999.0
2005-08-19 11:10:00,1.79379,1.79401,1.79377,1.79397,77999997.0
2005-08-19 11:11:00,1.79388,1.79388,1.79367,1.7937,34200000.0
2005-08-19 11:12:00,1.79375,1.79387,1.79375,1.79376,68299998.0
2005-08-19 11:13:00,1.79378,1.79379,1.79362,1.79369,54200001.0
2005-08-19 11:14:00,1.79365,1.7937,1.79365,1.79365,32200000.0
2005-08-19 11:15:00,1.79358,1.79358,1.79352,1.79352,25100000.0
2005-08-19 11:16:00,1.79343,1.79386,1.79335,1.79386,51700000.0
2005-08-19 11:17:00,1.79406,1.79465,1.79395,1.79465,88200000.0
2005-08-19 11:18:00,1.7945,1.79549,1.7945,1.79549,30800000.0
2005-08-19 11:19:00,1.79527,1.7953,1.79512,1.79517,78000000.0
2005-08-19 11:20:00,1.79525,1.79544,1.79525,1.79534,65000000.0
2005-08-19 11:21:00,1.79542,1.79549,1.7952,1.79542,109200001.0
2005-08-19 11:22:00,1.7952,1.79532,1.79514,1.79518,86899999.0
2005-08-19 11:23:00,1.7953,1.79551,1.7953,1.79544,19700000.0
2005-08-19 11:24:00,1.79539,1.79539,1.79523,1.79538,90699999.0
2005-08-19 11:25:00,1.79526,1.79537,1.79521,1.79537,70600000.0
2005-08-19 11:26:00,1.79555,1.79625,1.79555,1.79625,51200001.0
2005-08-19 11:27:00,1.79652,1.79745,1.79652,1.79722,70000000.0
2005-08-19 11:28:00,1.79738,1.79738,1.79671,1.79671,37000000.0
2005-08-19 11:29:00,1.79667,1.79683,1.7966,1.79683,63400000.0
2005-08-19 11:30:00,1.79678,1.7968,1.79658,1.79658,79199999.0
2005-08-19 11:31:00,1.7965,1.79658,1.79634,1.79634,103699999.0
2005-08-19 11:32:00,1.79625,1.79625,1.79613,1.79613,54700000.0
2005-08-19 11:33:00,1.79595,1.79595,1.79556,1.7956,39300000.0
2005-08-19 11:34:00,1.79553,1.79571,1.79543,1.79559,78700001.0
2005-08-19 11:35:00,1.79546,1.79546,1.79528,1.79545,109999997.0
2005-08-19 11:36:00,1.79535,1.79537,1.79526,1.79537,51500000.0
2005-08-19 11:37:00,1.79539,1.7956,1.79539,1.79552,99000002.0
2005-08-19 11:38:00,1.79548,1.79548,1.79523,1.79523,21000000.0
2005-08-19 11:39:00,1.79528,1.79528,1.79514,1.79514,35200000.0
2005-08-19 11:40:00,1.79508,1.79535,1.79508,1.79535,79000001.0
2005-08-19 11:41:00,1.7954,1.79552,1.7954,1.79542,41800000.0
2005-08-19 11:42:00,1.79539,1.79553,1.79536,1.7955,99070000.0
2005-08-19 11:43:00,1.79546,1.79546,1.79531,1.79535,58500000.0
2005-08-19 11:44:00,1.79538,1.79569,1.79531,1.79569,64999998.0
2005-08-19 11:45:00,1.79573,1.79573,1.7956,1.79568,74199998.0
2005-08-19 11:46:00,1.79577,1.79577,1.79565,1.7957,89999999.0
2005-08-19 11:47:00,1.79578,1.79591,1.79577,1.79582,90300000.0
2005-08-19 11:48:00,1.79581,1.79592,1.79581,1.79587,68646994.0
2005-08-19 11:49:00,1.79581,1.79589,1.79573,1.79573,73500001.0
2005-08-19 11:50:00,1.79568,1.79568,1.79554,1.79558,61300000.0
2005-08-19 11:51:00,1.79555,1.79555,1.79545,1.7955,95400000.0
2005-08-19 11:52:00,1.79548,1.79554,1.79544,1.79554,60000000.0
2005-08-19 11:53:00,1.7955,1.79555,1.79548,1.79555,42599999.0
2005-08-19 11:54:00,1.79553,1.79565,1.79553,1.79555,66800000.0
2005-08-19 11:55:00,1.79558,1.7956,1.79555,1.7956,59200000.0
2005-08-19 11:56:00,1.79562,1.79571,1.79562,1.79567,53500000.0
2005-08-19 11:57:00,1.79565,1.79602,1.79562,1.79602,90299999.0
2005-08-19 11:58:00,1.79595,1.79595,1.79569,1.79573,45700000.0
2005-08-19 11:59:00,1.7958,1.79585,1.79572,1.79585,105199999.0
2005-08-19 12:00:00,1.79585,1.79588,1.79575,1.7958,81199999.0
2005-08-19 12:01:00,1.79579,1.79589,1.79576,1.79576,121400001.0
2005-08-19 12:02:00,1.79578,1.79581,1.79565,1.79565,32100000.0
2005-08-19 12:03:00,1.79562,1.79562,1.79554,1.79558,21300000.0
2005-08-19 12:04:00,1.79556,1.79556,1.79537,1.79537,76099999.0
2005-08-19 12:05:00,1.79542,1.79542,1.79526,1.79527,67600001.0
2005-08-19 12:06:00,1.79532,1.79536,1.79519,1.79531,72899999.0
2005-08-19 12:07:00,1.7953,1.7955,1.79528,1.7955,83100002.0
2005-08-19 12:08:00,1.79547,1.79547,1.79539,1.79539,22600000.0
2005-08-19 12:09:00,1.79537,1.7954,1.79532,1.79538,69200000.0
2005-08-19 12:10:00,1.7953,1.79531,1.79517,1.79531,46900000.0
2005-08-19 12:11:00,1.79528,1.79544,1.79528,1.7954,34199999.0
2005-08-19 12:12:00,1.79543,1.79553,1.79536,1.79544,54100000.0
2005-08-19 12:13:00,1.79542,1.79542,1.79514,1.79514,35200000.0
2005-08-19 12:14:00,1.79512,1.79523,1.79512,1.79522,20400000.0
2005-08-19 12:15:00,1.79521,1.79521,1.79514,1.79514,29400000.0
2005-08-19 12:16:00,1.79518,1.7953,1.79518,1.79527,61299999.0
2005-08-19 12:17:00,1.79528,1.79528,1.79517,1.79523,59200000.0
2005-08-19 12:18:00,1.79516,1.79521,1.79505,1.79521,60799999.0
2005-08-19 12:19:00,1.79521,1.79521,1.79504,1.79512,120200002.0
2005-08-19 12:20:00,1.79523,1.79523,1.79509,1.79516,74900001.0
2005-08-19 12:21:00,1.79517,1.79518,1.79505,1.79518,44000000.0
2005-08-19 12:22:00,1.79511,1.79513,1.79505,1.79511,71300002.0
2005-08-19 12:23:00,1.79514,1.79514,1.79502,1.79502,61100002.0
2005-08-19 12:24:00,1.79508,1.79508,1.795,1.795,42600000.0
2005-08-19 12:25:00,1.795,1.79505,1.79495,1.795,65200000.0
2005-08-19 12:26:00,1.79507,1.79513,1.79506,1.79509,22500000.0
2005-08-19 12:27:00,1.79507,1.79512,1.79502,1.79512,63700001.0
2005-08-19 12:28:00,1.79513,1.79513,1.79489,1.79497,73900000.0
2005-08-19 12:29:00,1.79502,1.79502,1.7949,1.79497,93700000.0
2005-08-19 12:30:00,1.79493,1.79499,1.79475,1.79476,48700000.0
2005-08-19 12:31:00,1.79471,1.79484,1.79471,1.79477,126000001.0
2005-08-19 12:32:00,1.7947,1.7947,1.79442,1.79442,85999998.0
2005-08-19 12:33:00,1.79445,1.79459,1.79445,1.79453,58200000.0
2005-08-19 12:34:00,1.79455,1.79455,1.79445,1.79445,22900000.0
2005-08-19 12:35:00,1.79448,1.79462,1.79445,1.79462,33100000.0
2005-08-19 12:36:00,1.79467,1.79481,1.79459,1.79476,57100000.0
2005-08-19 12:37:00,1.79466,1.7948,1.79466,1.79477,34400000.0
2005-08-19 12:38:00,1.79479,1.79481,1.7947,1.79477,43600001.0
2005-08-19 12:39:00,1.79476,1.79483,1.7947,1.7947,38000000.0
2005-08-19 12:40:00,1.79471,1.79478,1.79467,1.79468,63199999.0
2005-08-19 12:41:00,1.79455,1.7948,1.79455,1.7948,33799999.0
2005-08-19 12:42:00,1.79483,1.79505,1.79483,1.79493,60100001.0
2005-08-19 12:43:00,1.7949,1.79491,1.79478,1.79478,89300000.0
2005-08-19 12:44:00,1.79473,1.79487,1.79473,1.79487,63300001.0
2005-08-19 12:45:00,1.79493,1.79493,1.79476,1.79487,41700000.0
2005-08-19 12:46:00,1.7949,1.79495,1.7949,1.79495,48200000.0
2005-08-19 12:47:00,1.79503,1.79506,1.79493,1.79493,101200001.0
2005-08-19 12:48:00,1.7949,1.79495,1.7949,1.7949,14800000.0
2005-08-19 12:49:00,1.79494,1.7951,1.79494,1.7951,59700002.0
2005-08-19 12:50:00,1.79516,1.79525,1.79513,1.79525,50500001.0
2005-08-19 12:51:00,1.79515,1.79525,1.7951,1.79525,71500002.0
2005-08-19 12:52:00,1.79522,1.79547,1.79522,1.79545,127200000.0
2005-08-19 12:53:00,1.7955,1.79558,1.79545,1.7955,76100000.0
2005-08-19 12:54:00,1.79552,1.79566,1.79549,1.7956,66700001.0
2005-08-19 12:55:00,1.79565,1.79581,1.79563,1.79574,78800001.0
2005-08-19 12:56:00,1.79567,1.79568,1.79553,1.79566,23800000.0
2005-08-19 12:57:00,1.79565,1.79568,1.79565,1.79568,13100000.0
2005-08-19 12:58:00,1.79565,1.79565,1.79552,1.7956,82500001.0
2005-08-19 12:59:00,1.79532,1.79563,1.79532,1.79563,6800000.0
2005-08-19 13:00:00,1.79588,1.79588,1.79556,1.79565,32600000.0
2005-08-19 13:01:00,1.79562,1.79579,1.79562,1.79574,67200000.0
2005-08-19 13:02:00,1.79579,1.79579,1.79567,1.79567,57200000.0
2005-08-19 13:03:00,1.7957,1.7957,1.79556,1.79556,91199998.0
2005-08-19 13:04:00,1.79553,1.79553,1.7954,1.79546,51700000.0
2005-08-19 13:05:00,1.79543,1.79567,1.79543,1.79562,64699999.0
2005-08-19 13:06:00,1.79575,1.79575,1.7956,1.79565,99499998.0
2005-08-19 13:07:00,1.7957,1.79584,1.7957,1.79579,100099998.0
2005-08-19 13:08:00,1.79588,1.7959,1.79575,1.79586,53000001.0
2005-08-19 13:09:00,1.7958,1.7958,1.79565,1.79568,51099998.0
2005-08-19 13:10:00,1.79568,1.79569,1.79564,1.79568,14900000.0
2005-08-19 13:11:00,1.79572,1.79578,1.79572,1.79577,23000000.0
2005-08-19 13:12:00,1.79577,1.79582,1.79568,1.79577,66300000.0
2005-08-19 13:13:00,1.79565,1.79599,1.79565,1.79591,84499998.0
2005-08-19 13:14:00,1.79588,1.79595,1.79585,1.79592,41100000.0
2005-08-19 13:15:00,1.79597,1.79603,1.79593,1.79599,40400000.0
2005-08-19 13:16:00,1.79605,1.79642,1.79605,1.79642,48400000.0
2005-08-19 13:17:00,1.79667,1.79667,1.79642,1.79642,59600000.0
2005-08-19 13:18:00,1.7965,1.79667,1.79649,1.7965,59000000.0
2005-08-19 13:19:00,1.79659,1.79669,1.79656,1.79667,88900000.0
2005-08-19 13:20:00,1.79661,1.79661,1.79644,1.79648,35400000.0
2005-08-19 13:21:00,1.79652,1.79652,1.79638,1.79638,47600000.0
2005-08-19 13:22:00,1.79644,1.79655,1.79644,1.79645,51000001.0
2005-08-19 13:23:00,1.79652,1.7966,1.79652,1.79655,79100002.0
2005-08-19 13:24:00,1.79643,1.79651,1.79636,1.79645,71200000.0
2005-08-19 13:25:00,1.7965,1.79652,1.79642,1.79652,35800000.0
2005-08-19 13:26:00,1.79654,1.79654,1.79635,1.79635,79699999.0
2005-08-19 13:27:00,1.79646,1.79646,1.7962,1.7962,81300000.0
2005-08-19 13:28:00,1.79615,1.79615,1.79598,1.79598,73200000.0
2005-08-19 13:29:00,1.79603,1.79611,1.79597,1.79609,127800003.0
2005-08-19 13:30:00,1.79608,1.79616,1.79606,1.79616,59700000.0
2005-08-19 13:31:00,1.79623,1.79656,1.79623,1.79656,50100000.0
2005-08-19 13:32:00,1.79653,1.79653,1.79646,1.79646,8300000.0
2005-08-19 13:33:00,1.79638,1.79638,1.79626,1.79635,57700000.0
2005-08-19 13:34:00,1.79625,1.79627,1.79609,1.79619,34200000.0
2005-08-19 13:35:00,1.79617,1.79617,1.79606,1.79616,26800000.0
2005-08-19 13:36:00,1.79625,1.79625,1.7962,1.79625,148400001.0
2005-08-19 13:37:00,1.79623,1.79623,1.79579,1.79579,24400000.0
2005-08-19 13:38:00,1.79573,1.79597,1.7957,1.79572,67300000.0
2005-08-19 13:39:00,1.79576,1.79576,1.7956,1.79568,38000000.0
2005-08-19 13:40:00,1.79587,1.79591,1.79581,1.79591,86199999.0
2005-08-19 13:41:00,1.79589,1.79589,1.79568,1.79568,17400000.0
2005-08-19 13:42:00,1.79573,1.79611,1.79573,1.79599,70400001.0
2005-08-19 13:43:00,1.79607,1.79632,1.79607,1.79628,27400000.0
2005-08-19 13:44:00,1.79622,1.79647,1.7962,1.79645,38699999.0
2005-08-19 13:45:00,1.79645,1.79655,1.79645,1.79653,72300000.0
2005-08-19 13:46:00,1.79651,1.79658,1.79651,1.79658,19000000.0
2005-08-19 13:47:00,1.79657,1.79658,1.79619,1.79619,43600000.0
2005-08-19 13:48:00,1.79618,1.79618,1.7958,1.7958,108400001.0
2005-08-19 13:49:00,1.7958,1.79597,1.79572,1.79586,78299999.0
2005-08-19 13:50:00,1.79583,1.79586,1.79575,1.79586,15500000.0
2005-08-19 13:51:00,1.79587,1.7959,1.79563,1.79563,38200000.0
2005-08-19 13:52:00,1.79566,1.79575,1.79563,1.7957,121200000.0
2005-08-19 13:53:00,1.79561,1.79561,1.79559,1.7956,34700001.0
2005-08-19 13:54:00,1.79555,1.79555,1.79545,1.79554,14100000.0
2005-08-19 13:55:00,1.79545,1.79545,1.79534,1.7954,70800002.0
2005-08-19 13:56:00,1.79551,1.79557,1.7955,1.7955,37800000.0
2005-08-19 13:57:00,1.79558,1.79558,1.79556,1.79558,27100001.0
2005-08-19 13:58:00,1.79554,1.79555,1.79546,1.79546,73100000.0
2005-08-19 13:59:00,1.79545,1.79547,1.7953,1.7953,78099998.0
2005-08-19 14:00:00,1.79533,1.79545,1.7953,1.7953,79600001.0
2005-08-19 14:01:00,1.79533,1.79547,1.79526,1.79541,46200000.0
2005-08-19 14:02:00,1.79545,1.79563,1.79545,1.79559,49100000.0
2005-08-19 14:03:00,1.79573,1.79582,1.79571,1.79572,63700000.0
2005-08-19 14:04:00,1.79568,1.79582,1.79566,1.7957,123499999.0
2005-08-19 14:05:00,1.79568,1.79572,1.79566,1.79567,19400000.0
2005-08-19 14:06:00,1.79558,1.79566,1.7955,1.79564,134899997.0
2005-08-19 14:07:00,1.79562,1.79572,1.79562,1.79569,18700000.0
2005-08-19 14:08:00,1.79578,1.79579,1.79571,1.79571,64300001.0
2005-08-19 14:09:00,1.79578,1.79578,1.79564,1.79569,56900000.0
2005-08-19 14:10:00,1.79573,1.79573,1.79551,1.79558,31900000.0
2005-08-19 14:11:00,1.79538,1.7954,1.7953,1.7953,65100000.0
2005-08-19 14:12:00,1.79527,1.7954,1.79527,1.79538,71999999.0
2005-08-19 14:13:00,1.79537,1.79537,1.79504,1.7951,86300002.0
2005-08-19 14:14:00,1.79516,1.79545,1.79516,1.79541,48600001.0
2005-08-19 14:15:00,1.7953,1.79549,1.79515,1.79532,84500001.0
2005-08-19 14:16:00,1.79545,1.79557,1.79545,1.79548,111800000.0
2005-08-19 14:17:00,1.79553,1.79553,1.7954,1.79545,49000001.0
2005-08-19 14:18:00,1.79565,1.79577,1.79565,1.79572,53000000.0
2005-08-19 14:19:00,1.79572,1.79572,1.79527,1.79527,80400001.0
2005-08-19 14:20:00,1.79531,1.79571,1.79531,1.79571,85000000.0
2005-08-19 14:21:00,1.79558,1.79558,1.79548,1.79549,74299999.0
2005-08-19 14:22:00,1.79555,1.79555,1.7953,1.7953,30600001.0
2005-08-19 14:23:00,1.79522,1.79534,1.79514,1.7952,88100001.0
2005-08-19 14:24:00,1.79522,1.79531,1.79519,1.79524,84200002.0
2005-08-19 14:25:00,1.79529,1.79548,1.79529,1.79545,39000000.0
2005-08-19 14:26:00,1.79553,1.79553,1.79541,1.79548,37600000.0
2005-08-19 14:27:00,1.79548,1.79548,1.7954,1.7954,50100000.0
2005-08-19 14:28:00,1.79517,1.79519,1.7951,1.79515,28200000.0
2005-08-19 14:29:00,1.79513,1.79513,1.79492,1.79492,83600000.0
2005-08-19 14:30:00,1.79488,1.79492,1.79461,1.79466,103299998.0
2005-08-19 14:31:00,1.79465,1.79486,1.79455,1.79486,24500000.0
2005-08-19 14:32:00,1.79469,1.79469,1.79456,1.79456,10600000.0
2005-08-19 14:33:00,1.79444,1.79471,1.79444,1.79454,97000000.0
2005-08-19 14:34:00,1.7944,1.79446,1.79431,1.79445,59800000.0
2005-08-19 14:35:00,1.79433,1.79441,1.79425,1.79441,24200000.0
2005-08-19 14:36:00,1.79451,1.79451,1.79431,1.79448,97300000.0
2005-08-19 14:37:00,1.79456,1.79468,1.79428,1.79428,77099999.0
2005-08-19 14:38:00,1.79423,1.79437,1.79423,1.79435,29400000.0
2005-08-19 14:39:00,1.7945,1.79455,1.79437,1.79439,57299998.0
2005-08-19 14:40:00,1.79447,1.79456,1.79407,1.79407,58200000.0
2005-08-19 14:41:00,1.79408,1.7943,1.79404,1.7943,56900000.0
2005-08-19 14:42:00,1.79432,1.79459,1.79432,1.79455,18300000.0
2005-08-19 14:43:00,1.79453,1.79453,1.79444,1.79444,31099999.0
2005-08-19 14:44:00,1.79448,1.79462,1.79444,1.79462,77600000.0
2005-08-19 14:45:00,1.79458,1.79462,1.79455,1.79461,70599999.0
2005-08-19 14:46:00,1.7946,1.79472,1.7946,1.79472,44700000.0
2005-08-19 14:47:00,1.79464,1.79464,1.79436,1.79437,63999999.0
2005-08-19 14:48:00,1.79452,1.79484,1.79452,1.79476,36599999.0
2005-08-19 14:49:00,1.7949,1.79495,1.79469,1.79472,33800000.0
2005-08-19 14:50:00,1.79478,1.79484,1.79463,1.79465,75900001.0
2005-08-19 14:51:00,1.79461,1.79466,1.79454,1.79466,41400001.0
2005-08-19 14:52:00,1.79464,1.79483,1.79464,1.79483,49800000.0
2005-08-19 14:53:00,1.79488,1.79488,1.79479,1.7948,27500000.0
2005-08-19 14:54:00,1.79473,1.79473,1.79464,1.79468,79899998.0
2005-08-19 14:55:00,1.79468,1.79468,1.79451,1.79451,76699999.0
2005-08-19 14:56:00,1.79447,1.79453,1.7944,1.79453,81000000.0
2005-08-19 14:57:00,1.7946,1.79466,1.7945,1.79455,83199999.0
2005-08-19 14:58:00,1.79465,1.7948,1.79465,1.79475,33500000.0
2005-08-19 14:59:00,1.79469,1.79484,1.79469,1.79484,104500004.0
2005-08-19 15:00:00,1.79489,1.79502,1.79487,1.79502,87299999.0
2005-08-19 15:01:00,1.79498,1.79529,1.79498,1.79526,34900000.0
2005-08-19 15:02:00,1.79529,1.79529,1.79514,1.79515,64900000.0
2005-08-19 15:03:00,1.79508,1.79521,1.79504,1.79521,52500001.0
2005-08-19 15:04:00,1.79525,1.79538,1.79525,1.79532,35400000.0
2005-08-19 15:05:00,1.79548,1.79566,1.79543,1.7956,91900001.0
2005-08-19 15:06:00,1.79528,1.79536,1.79518,1.79522,60000000.0
2005-08-19 15:07:00,1.79521,1.79527,1.7952,1.79527,84100001.0
2005-08-19 15:08:00,1.79513,1.79513,1.79481,1.79482,19800000.0
2005-08-19 15:09:00,1.79477,1.79483,1.79466,1.7947,131400000.0
2005-08-19 15:10:00,1.79441,1.79441,1.79429,1.79429,23700000.0
2005-08-19 15:11:00,1.79412,1.79416,1.79403,1.79406,97400001.0
2005-08-19 15:12:00,1.79412,1.79417,1.79411,1.79415,35500000.0
2005-08-19 15:13:00,1.7941,1.79425,1.79403,1.79418,54600000.0
2005-08-19 15:14:00,1.79402,1.79405,1.79395,1.79402,26100000.0
2005-08-19 15:15:00,1.794,1.79405,1.79398,1.794,93100001.0
2005-08-19 15:16:00,1.79402,1.79411,1.79398,1.79398,89900001.0
2005-08-19 15:17:00,1.79386,1.79386,1.79352,1.79352,62700000.0
2005-08-19 15:18:00,1.79338,1.79338,1.7929,1.79294,57300000.0
2005-08-19 15:19:00,1.7929,1.79296,1.79277,1.79293,75900000.0
2005-08-19 15:20:00,1.793,1.79305,1.79297,1.79303,108299998.0
2005-08-19 15:21:00,1.79295,1.79295,1.79273,1.7929,42900000.0
2005-08-19 15:22:00,1.79308,1.79336,1.793,1.79336,87999999.0
2005-08-19 15:23:00,1.79339,1.79356,1.79336,1.7935,100100002.0
2005-08-19 15:24:00,1.79357,1.79363,1.79349,1.79361,33500000.0
2005-08-19 15:25:00,1.79368,1.79377,1.79366,1.79371,77000000.0
2005-08-19 15:26:00,1.79368,1.79373,1.79362,1.79368,31100000.0
2005-08-19 15:27:00,1.79374,1.79381,1.79372,1.79372,43100000.0
2005-08-19 15:28:00,1.79371,1.79371,1.79361,1.79361,32700000.0
2005-08-19 15:29:00,1.79369,1.79377,1.79368,1.79376,88000000.0
2005-08-19 15:30:00,1.79363,1.79377,1.79363,1.79377,62500000.0
2005-08-19 15:31:00,1.7938,1.7938,1.79368,1.79376,76599998.0
2005-08-19 15:32:00,1.79367,1.79394,1.79367,1.79391,79300001.0
2005-08-19 15:33:00,1.79411,1.79419,1.79411,1.79419,10700000.0
2005-08-19 15:34:00,1.79434,1.79434,1.79412,1.79418,98200000.0
2005-08-19 15:35:00,1.79426,1.79428,1.79415,1.79426,71299999.0
2005-08-19 15:36:00,1.79412,1.79412,1.7939,1.7939,45800001.0
2005-08-19 15:37:00,1.79391,1.79395,1.79379,1.79386,64899999.0
2005-08-19 15:38:00,1.79386,1.79418,1.79386,1.79418,76700000.0
2005-08-19 15:39:00,1.79426,1.79458,1.79426,1.79456,50900000.0
2005-08-19 15:40:00,1.79449,1.79458,1.79446,1.79451,86299999.0
2005-08-19 15:41:00,1.7945,1.79453,1.79448,1.79448,33699999.0
2005-08-19 15:42:00,1.79441,1.79446,1.79433,1.79446,98200000.0
2005-08-19 15:43:00,1.79427,1.79435,1.79412,1.79412,31800000.0
2005-08-19 15:44:00,1.79398,1.79415,1.79396,1.79415,39400000.0
2005-08-19 15:45:00,1.79417,1.7943,1.79415,1.79427,32000000.0
2005-08-19 15:46:00,1.79423,1.79433,1.7942,1.79431,76499999.0
2005-08-19 15:47:00,1.79417,1.79428,1.79407,1.79407,40600001.0
2005-08-19 15:48:00,1.79413,1.79413,1.79393,1.794,95299998.0
2005-08-19 15:49:00,1.794,1.79429,1.794,1.79429,57700000.0
2005-08-19 15:50:00,1.79428,1.79434,1.79425,1.79433,37300000.0
2005-08-19 15:51:00,1.79438,1.79438,1.79413,1.79423,66699999.0
2005-08-19 15:52:00,1.79419,1.79419,1.79405,1.79408,59900000.0
2005-08-19 15:53:00,1.79412,1.79419,1.79405,1.79405,102600003.0
2005-08-19 15:54:00,1.79407,1.79427,1.79407,1.79409,85399999.0
2005-08-19 15:55:00,1.79417,1.79423,1.79415,1.79423,12600000.0
2005-08-19 15:56:00,1.79415,1.79415,1.79408,1.79408,76800001.0
2005-08-19 15:57:00,1.79415,1.79418,1.79405,1.79418,28900000.0
2005-08-19 15:58:00,1.79417,1.79439,1.79417,1.7943,46600000.0
2005-08-19 15:59:00,1.79426,1.79435,1.7942,1.79435,47000000.0
2005-08-19 16:00:00,1.79437,1.79437,1.79377,1.79377,66400000.0
2005-08-19 16:01:00,1.79385,1.79391,1.79369,1.79378,111300002.0
2005-08-19 16:02:00,1.79382,1.79401,1.79382,1.7939,42400000.0
2005-08-19 16:03:00,1.79392,1.79406,1.79392,1.79406,29200000.0
2005-08-19 16:04:00,1.79415,1.79449,1.79415,1.79445,37400000.0
2005-08-19 16:05:00,1.79447,1.79467,1.79447,1.79457,60200001.0
2005-08-19 16:06:00,1.79467,1.79472,1.79441,1.79442,114599999.0
2005-08-19 16:07:00,1.7945,1.7946,1.79433,1.79433,51500000.0
2005-08-19 16:08:00,1.79436,1.79458,1.79436,1.79452,58400000.0
2005-08-19 16:09:00,1.79453,1.79453,1.79447,1.79447,7400000.0
2005-08-19 16:10:00,1.79435,1.79451,1.79434,1.79447,66000000.0
2005-08-19 16:11:00,1.79438,1.79438,1.7941,1.79417,55900000.0
2005-08-19 16:12:00,1.79425,1.79433,1.79389,1.79389,49600000.0
2005-08-19 16:13:00,1.7939,1.79391,1.79382,1.79387,70700000.0
2005-08-19 16:14:00,1.79375,1.79375,1.79323,1.79323,46300000.0
2005-08-19 16:15:00,1.79307,1.79307,1.79273,1.79273,61500000.0
2005-08-19 16:16:00,1.79255,1.79255,1.79205,1.79205,38100000.0
2005-08-19 16:17:00,1.79218,1.79236,1.79199,1.79206,88899999.0
2005-08-19 16:18:00,1.792,1.79231,1.79199,1.79231,75100000.0
2005-08-19 16:19:00,1.79247,1.79262,1.79247,1.79259,36200000.0
2005-08-19 16:20:00,1.79267,1.7927,1.79253,1.79253,40100000.0
2005-08-19 16:21:00,1.7925,1.7925,1.7918,1.7918,46400000.0
2005-08-19 16:22:00,1.79187,1.79187,1.79167,1.79179,41000000.0
2005-08-19 16:23:00,1.79164,1.79164,1.79145,1.79154,75300000.0
2005-08-19 16:24:00,1.79152,1.79165,1.79152,1.79165,110100001.0
2005-08-19 16:25:00,1.79175,1.79195,1.7917,1.79195,131949998.0
2005-08-19 16:26:00,1.79238,1.79288,1.79238,1.79288,34200000.0
2005-08-19 16:27:00,1.79283,1.79283,1.79231,1.79231,66300000.0
2005-08-19 16:28:00,1.79228,1.79271,1.79228,1.79271,22300000.0
2005-08-19 16:29:00,1.79288,1.79288,1.79282,1.79282,30700001.0
2005-08-19 16:30:00,1.79272,1.79292,1.79272,1.79275,43700000.0
2005-08-19 16:31:00,1.79237,1.79273,1.79237,1.79272,63500000.0
2005-08-19 16:32:00,1.79265,1.79289,1.79254,1.79289,35400000.0
2005-08-19 16:33:00,1.79289,1.79305,1.79288,1.79295,69499999.0
2005-08-19 16:34:00,1.79291,1.79299,1.79288,1.79289,115400001.0
2005-08-19 16:35:00,1.79296,1.79347,1.79296,1.79347,60599998.0
2005-08-19 16:36:00,1.79343,1.79357,1.79332,1.79355,65400000.0
2005-08-19 16:37:00,1.79355,1.7937,1.79343,1.7937,85800000.0
2005-08-19 16:38:00,1.7937,1.79385,1.79362,1.79365,81500000.0
2005-08-19 16:39:00,1.79316,1.79326,1.79305,1.79311,46500000.0
2005-08-19 16:40:00,1.79295,1.79295,1.79278,1.79278,76599999.0
2005-08-19 16:41:00,1.79258,1.7929,1.79258,1.79262,130200000.0
2005-08-19 16:42:00,1.79255,1.79255,1.79239,1.79255,39900000.0
2005-08-19 16:43:00,1.79254,1.7927,1.79254,1.79266,82400002.0
2005-08-19 16:44:00,1.79255,1.79255,1.79215,1.79225,17100000.0
2005-08-19 16:45:00,1.79213,1.79243,1.79205,1.79241,72800000.0
2005-08-19 16:46:00,1.79248,1.79248,1.79184,1.79184,85200000.0
2005-08-19 16:47:00,1.79179,1.79192,1.79168,1.79185,53900000.0
2005-08-19 16:48:00,1.79201,1.79216,1.79197,1.79215,38600000.0
2005-08-19 16:49:00,1.79223,1.79227,1.79215,1.79227,95400000.0
2005-08-19 16:50:00,1.79217,1.79218,1.79203,1.79203,68600001.0
2005-08-19 16:51:00,1.792,1.79213,1.79197,1.79213,90399999.0
2005-08-19 16:52:00,1.79218,1.79222,1.79218,1.7922,47200000.0
2005-08-19 16:53:00,1.7922,1.79242,1.7922,1.79242,20200000.0
2005-08-19 16:54:00,1.79245,1.79254,1.79237,1.79243,58099999.0
2005-08-19 16:55:00,1.79243,1.79244,1.7923,1.79241,56699999.0
2005-08-19 16:56:00,1.7923,1.7925,1.79222,1.79244,58700000.0
2005-08-19 16:57:00,1.7925,1.7925,1.7921,1.7921,54000000.0
2005-08-19 16:58:00,1.79206,1.79224,1.79204,1.79204,70500000.0
2005-08-19 16:59:00,1.79208,1.79214,1.79204,1.79204,56600000.0
2005-08-19 17:00:00,1.79194,1.79217,1.79194,1.79197,94299998.0
2005-08-19 17:01:00,1.79202,1.79203,1.79164,1.79169,68800000.0
2005-08-19 17:02:00,1.79182,1.79197,1.79163,1.79195,86900002.0
2005-08-19 17:03:00,1.79193,1.79201,1.79184,1.79193,86800000.0
2005-08-19 17:04:00,1.79184,1.79236,1.79184,1.79234,76200000.0
2005-08-19 17:05:00,1.79231,1.79241,1.7923,1.7923,33600000.0
2005-08-19 17:06:00,1.79235,1.79247,1.79233,1.79238,50500000.0
2005-08-19 17:07:00,1.79227,1.79229,1.79207,1.79209,24600000.0
2005-08-19 17:08:00,1.7919,1.7919,1.79175,1.79175,26700001.0
2005-08-19 17:09:00,1.7916,1.79164,1.79145,1.79163,75500000.0
2005-08-19 17:10:00,1.79167,1.79171,1.79143,1.79143,32000000.0
2005-08-19 17:11:00,1.79138,1.7918,1.79138,1.7918,55900000.0
2005-08-19 17:12:00,1.79181,1.79181,1.79155,1.79155,125500002.0
2005-08-19 17:13:00,1.7916,1.79171,1.79155,1.79155,41100000.0
2005-08-19 17:14:00,1.79157,1.79162,1.79141,1.79142,94999999.0
2005-08-19 17:15:00,1.79155,1.7917,1.79153,1.79165,55499999.0
2005-08-19 17:16:00,1.79177,1.79181,1.79159,1.79181,60399999.0
2005-08-19 17:17:00,1.7919,1.79199,1.79185,1.79185,48600000.0
2005-08-19 17:18:00,1.79191,1.79204,1.79191,1.79204,13600000.0
2005-08-19 17:19:00,1.79214,1.79231,1.79214,1.79231,24700000.0
2005-08-19 17:20:00,1.79226,1.79236,1.79219,1.79236,95400000.0
2005-08-19 17:21:00,1.79239,1.79254,1.79239,1.79248,41799999.0
2005-08-19 17:22:00,1.7927,1.7927,1.79254,1.79263,24700000.0
2005-08-19 17:23:00,1.79258,1.79258,1.7924,1.7924,96500000.0
2005-08-19 17:24:00,1.79243,1.79252,1.79242,1.79247,29600000.0
2005-08-19 17:25:00,1.79238,1.79238,1.79216,1.79226,67600000.0
2005-08-19 17:26:00,1.7923,1.7923,1.79201,1.79204,48400000.0
2005-08-19 17:27:00,1.79219,1.79219,1.79213,1.79213,16000000.0
2005-08-19 17:28:00,1.79222,1.79223,1.79206,1.7922,63800001.0
2005-08-19 17:29:00,1.79218,1.79218,1.79215,1.79218,8700000.0
2005-08-19 17:30:00,1.79202,1.79202,1.79173,1.79175,101299999.0
2005-08-19 17:31:00,1.79157,1.79158,1.79157,1.79158,14400000.0
2005-08-19 17:32:00,1.79158,1.79172,1.79158,1.79163,56299999.0
2005-08-19 17:33:00,1.79166,1.7917,1.79154,1.7917,50399999.0
2005-08-19 17:34:00,1.79195,1.79206,1.79182,1.79206,48799999.0
2005-08-19 17:35:00,1.79208,1.79208,1.79193,1.79198,109800001.0
2005-08-19 17:36:00,1.79198,1.79211,1.79192,1.79211,72999998.0
2005-08-19 17:37:00,1.79204,1.79204,1.79196,1.792,62900002.0
2005-08-19 17:38:00,1.79199,1.79201,1.79192,1.79192,37300001.0
2005-08-19 17:39:00,1.79193,1.79206,1.79188,1.79198,49300000.0
2005-08-19 17:40:00,1.79207,1.79219,1.79207,1.79219,60199999.0
2005-08-19 17:41:00,1.79232,1.7925,1.79232,1.79247,45900000.0
2005-08-19 17:42:00,1.79243,1.79275,1.79232,1.79275,108200000.0
2005-08-19 17:43:00,1.79283,1.79309,1.79278,1.79303,49099999.0
2005-08-19 17:44:00,1.79293,1.79293,1.79284,1.79285,18700000.0
2005-08-19 17:45:00,1.79278,1.79285,1.79266,1.79279,22900000.0
2005-08-19 17:46:00,1.79272,1.793,1.79272,1.793,26100000.0
2005-08-19 17:47:00,1.79293,1.793,1.79284,1.7929,87500002.0
2005-08-19 17:48:00,1.79293,1.79301,1.79288,1.79288,59900000.0
2005-08-19 17:49:00,1.79297,1.79343,1.79297,1.79343,62600000.0
2005-08-19 17:50:00,1.79342,1.79348,1.79336,1.79336,54700000.0
2005-08-19 17:51:00,1.79336,1.79336,1.7931,1.79313,18500000.0
2005-08-19 17:52:00,1.79317,1.79329,1.79317,1.79327,23870000.0
2005-08-19 17:53:00,1.79308,1.79308,1.79283,1.79302,35800000.0
2005-08-19 17:54:00,1.79295,1.79296,1.79287,1.79295,25800000.0
2005-08-19 17:55:00,1.79297,1.79301,1.7929,1.7929,28400000.0
2005-08-19 17:56:00,1.79275,1.79286,1.7927,1.79277,91500000.0
2005-08-19 17:57:00,1.79278,1.79287,1.79278,1.79286,45600000.0
2005-08-19 17:58:00,1.79292,1.79309,1.79292,1.793,75199998.0
2005-08-19 17:59:00,1.79298,1.79324,1.79296,1.79323,15300000.0
2005-08-19 18:00:00,1.79339,1.79343,1.79338,1.79341,72400001.0
2005-08-19 18:01:00,1.79335,1.79398,1.79335,1.79398,901300000.0
2005-08-19 18:02:00,1.79408,1.79439,1.79408,1.79433,1037599996.0
2005-08-19 18:03:00,1.7944,1.79521,1.79438,1.79521,1162000002.0
2005-08-19 18:04:00,1.7952,1.79564,1.7952,1.79558,823199995.0
2005-08-19 18:05:00,1.79552,1.7957,1.79514,1.79514,1071799998.0
2005-08-19 18:06:00,1.79502,1.79537,1.79494,1.79537,1131399999.0
2005-08-19 18:07:00,1.79549,1.79593,1.79549,1.79593,1146950001.0
2005-08-19 18:08:00,1.79592,1.79592,1.79564,1.79564,1195400002.0
2005-08-19 18:09:00,1.7956,1.79561,1.79547,1.79555,553200005.0
2005-08-19 18:10:00,1.79552,1.79552,1.79535,1.79543,673700003.0
2005-08-19 18:11:00,1.79535,1.79536,1.795,1.79536,600499997.0
2005-08-19 18:12:00,1.7954,1.7954,1.79492,1.79492,669450000.0
2005-08-19 18:13:00,1.79491,1.79525,1.79491,1.7951,637500002.0
2005-08-19 18:14:00,1.79514,1.79534,1.79512,1.79527,714899997.0
2005-08-19 18:15:00,1.79533,1.79533,1.79502,1.79502,869700002.0
2005-08-19 18:16:00,1.79503,1.79503,1.7949,1.79496,842200005.0
2005-08-19 18:17:00,1.795,1.79514,1.79493,1.79493,505799995.0
2005-08-19 18:18:00,1.79497,1.795,1.79479,1.7948,662570000.0
2005-08-19 18:19:00,1.79485,1.79487,1.79478,1.79478,569799998.0
2005-08-19 18:20:00,1.79482,1.795,1.79482,1.79494,638299998.0
2005-08-19 18:21:00,1.79497,1.79509,1.79485,1.79509,736349996.0
2005-08-19 18:22:00,1.7951,1.7951,1.79491,1.79492,592550000.0
2005-08-19 18:23:00,1.79492,1.79509,1.79492,1.79505,938999995.0
2005-08-19 18:24:00,1.79504,1.79507,1.79489,1.79507,738999996.0
2005-08-19 18:25:00,1.79503,1.79512,1.7949,1.79503,697500001.0
2005-08-19 18:26:00,1.79505,1.79526,1.79501,1.79509,543899999.0
2005-08-19 18:27:00,1.79522,1.79522,1.79498,1.79499,848300001.0
2005-08-19 18:28:00,1.79487,1.79494,1.79483,1.79493,255499997.0
2005-08-19 18:29:00,1.79492,1.79506,1.7949,1.79497,706100002.0
2005-08-19 18:30:00,1.79497,1.79512,1.79497,1.79506,709549996.0
2005-08-19 18:31:00,1.79513,1.79525,1.79509,1.79518,424999999.0
2005-08-19 18:32:00,1.79518,1.79522,1.79509,1.79517,438700000.0
2005-08-19 18:33:00,1.79519,1.79529,1.79515,1.79518,648099998.0
2005-08-19 18:34:00,1.79508,1.79515,1.79495,1.79503,655800002.0
2005-08-19 18:35:00,1.79505,1.79518,1.79504,1.79508,362999999.0
2005-08-19 18:36:00,1.79507,1.79522,1.79507,1.79507,54300000.0
2005-08-19 18:37:00,1.79518,1.79527,1.79512,1.79512,81899999.0
2005-08-19 18:38:00,1.79517,1.79531,1.79517,1.79525,177800002.0
2005-08-19 18:39:00,1.79528,1.79541,1.79514,1.79534,258299997.0
2005-08-19 18:40:00,1.79533,1.79535,1.79525,1.7953,297200002.0
2005-08-19 18:41:00,1.79532,1.79561,1.79532,1.79553,245000000.0
2005-08-19 18:42:00,1.79554,1.79571,1.79536,1.79553,146800000.0
2005-08-19 18:43:00,1.79556,1.79558,1.79544,1.79544,47700000.0
2005-08-19 18:44:00,1.79543,1.79572,1.79543,1.79553,375599995.0
2005-08-19 18:45:00,1.79549,1.79558,1.79547,1.79548,169099998.0
2005-08-19 18:46:00,1.79542,1.79542,1.79531,1.79532,254800000.0
2005-08-19 18:47:00,1.79531,1.79538,1.79531,1.79532,220499999.0
2005-08-19 18:48:00,1.79533,1.79539,1.79523,1.79523,320399999.0
2005-08-19 18:49:00,1.79525,1.79536,1.79525,1.79535,94300000.0
2005-08-19 18:50:00,1.79553,1.7956,1.7955,1.79554,220400000.0
2005-08-19 18:51:00,1.79562,1.79591,1.79562,1.79591,455200000.0
2005-08-19 18:52:00,1.79589,1.79629,1.79581,1.79629,630700002.0
2005-08-19 18:53:00,1.79596,1.79643,1.79596,1.79607,377800000.0
2005-08-19 18:54:00,1.79605,1.79623,1.79605,1.79614,292999997.0
2005-08-19 18:55:00,1.79607,1.79615,1.79594,1.79602,605600009.0
2005-08-19 18:56:00,1.79605,1.7965,1.79605,1.79645,265100000.0
2005-08-19 18:57:00,1.7964,1.79652,1.79635,1.79652,406700002.0
2005-08-19 18:58:00,1.79657,1.79659,1.79624,1.79639,697700003.0
2005-08-19 18:59:00,1.79631,1.79631,1.796,1.796,439749998.0
2005-08-19 19:00:00,1.79604,1.79621,1.79603,1.79604,329900002.0
2005-08-19 19:01:00,1.79601,1.79601,1.79591,1.79597,77000000.0
2005-08-19 19:02:00,1.79599,1.796,1.79584,1.79587,310799999.0
2005-08-19 19:03:00,1.79586,1.79588,1.79562,1.79568,606200000.0
2005-08-19 19:04:00,1.79575,1.79591,1.79569,1.79575,244400002.0
2005-08-19 19:05:00,1.79571,1.79571,1.79546,1.79563,171000003.0
2005-08-19 19:06:00,1.79557,1.79562,1.79543,1.79549,555399998.0
2005-08-19 19:07:00,1.7954,1.79552,1.7954,1.79552,341000002.0
2005-08-19 19:08:00,1.7955,1.79563,1.79546,1.79563,439500001.0
2005-08-19 19:09:00,1.79565,1.79565,1.79555,1.79565,300799996.0
2005-08-19 19:10:00,1.79561,1.79561,1.79545,1.79547,448200000.0
2005-08-19 19:11:00,1.79548,1.79551,1.79541,1.79546,136600002.0
2005-08-19 19:12:00,1.79549,1.79559,1.79545,1.79558,213200001.0
2005-08-19 19:13:00,1.79567,1.79578,1.79562,1.79567,428400003.0
2005-08-19 19:14:00,1.79563,1.79578,1.79563,1.79577,323899997.0
2005-08-19 19:15:00,1.79575,1.79575,1.79565,1.7957,350000001.0
2005-08-19 19:16:00,1.79568,1.79568,1.79562,1.79562,150200000.0
2005-08-19 19:17:00,1.79562,1.79572,1.79557,1.79565,257800002.0
2005-08-19 19:18:00,1.79565,1.79568,1.7956,1.79565,220699999.0
2005-08-19 19:19:00,1.79566,1.79637,1.79566,1.79637,409799997.0
2005-08-19 19:20:00,1.79637,1.7964,1.79625,1.7963,381400000.0
2005-08-19 19:21:00,1.79632,1.7964,1.79631,1.79631,414199996.0
2005-08-19 19:22:00,1.79631,1.79637,1.79615,1.79615,282400002.0
2005-08-19 19:23:00,1.796,1.7963,1.796,1.79616,317800001.0
2005-08-19 19:24:00,1.79615,1.7962,1.79608,1.79615,160800003.0
2005-08-19 19:25:00,1.79617,1.79632,1.79617,1.79632,65300001.0
2005-08-19 19:26:00,1.79638,1.79648,1.79634,1.79635,345100001.0
2005-08-19 19:27:00,1.79642,1.79656,1.79638,1.79648,496900000.0
2005-08-19 19:28:00,1.7965,1.79658,1.79642,1.7965,438300003.0
2005-08-19 19:29:00,1.7965,1.79686,1.7965,1.79668,250599999.0
2005-08-19 19:30:00,1.79669,1.79678,1.79662,1.79678,456399999.0
2005-08-19 19:31:00,1.7968,1.79693,1.79677,1.79693,319200001.0
2005-08-19 19:32:00,1.79692,1.79692,1.79676,1.79679,345000000.0
2005-08-19 19:33:00,1.7968,1.79685,1.79677,1.79685,210199999.0
2005-08-19 19:34:00,1.79683,1.79694,1.79678,1.7969,250699996.0
2005-08-19 19:35:00,1.7969,1.79697,1.79685,1.79695,341899999.0
2005-08-19 19:36:00,1.79692,1.79692,1.79677,1.79681,464900000.0
2005-08-19 19:37:00,1.79678,1.79705,1.79678,1.79705,257700000.0
2005-08-19 19:38:00,1.79712,1.79722,1.79711,1.79711,84499999.0
2005-08-19 19:39:00,1.79713,1.79727,1.79713,1.79725,148599998.0
2005-08-19 19:40:00,1.79725,1.79736,1.79723,1.79728,407799998.0
2005-08-19 19:41:00,1.7973,1.79738,1.79727,1.7973,278399999.0
2005-08-19 19:42:00,1.79729,1.79735,1.79722,1.79727,242800001.0
2005-08-19 19:43:00,1.79731,1.79731,1.79685,1.79685,211299998.0
2005-08-19 19:44:00,1.79681,1.79695,1.79679,1.79688,465599998.0
2005-08-19 19:45:00,1.79681,1.79681,1.79575,1.79575,155099997.0
2005-08-19 19:46:00,1.79573,1.79651,1.79573,1.79651,318900002.0
2005-08-19 19:47:00,1.79652,1.79652,1.79587,1.79587,68900000.0
2005-08-19 19:48:00,1.79587,1.79638,1.79587,1.79596,224800001.0
2005-08-19 19:49:00,1.79588,1.79598,1.79588,1.79596,314199997.0
2005-08-19 19:50:00,1.79597,1.79605,1.79593,1.79598,320900002.0
2005-08-19 19:51:00,1.79567,1.79593,1.79558,1.79585,327100001.0
2005-08-19 19:52:00,1.79605,1.79605,1.796,1.796,128700001.0
2005-08-19 19:53:00,1.79606,1.79613,1.79605,1.79613,100100001.0
2005-08-19 19:54:00,1.79617,1.79622,1.79606,1.79618,184299999.0
2005-08-19 19:55:00,1.79619,1.79631,1.79613,1.79623,74500000.0
2005-08-19 19:56:00,1.7962,1.79633,1.79617,1.79633,258000000.0
2005-08-19 19:57:00,1.79627,1.79636,1.79625,1.7963,390800001.0
2005-08-19 19:58:00,1.79625,1.79627,1.79612,1.79612,333499995.0
2005-08-19 19:59:00,1.79608,1.79623,1.79608,1.79621,325499996.0
2005-08-19 20:00:00,1.79622,1.79656,1.79622,1.79645,173799997.0
2005-08-19 20:01:00,1.79645,1.79671,1.79626,1.79671,169800002.0
2005-08-19 20:02:00,1.79673,1.79673,1.79633,1.79633,147800001.0
2005-08-19 20:03:00,1.7963,1.79635,1.79628,1.7963,55000000.0
2005-08-19 20:04:00,1.79623,1.79637,1.79623,1.79628,265899996.0
2005-08-19 20:05:00,1.79625,1.79635,1.79625,1.7963,201100000.0
2005-08-19 20:06:00,1.79628,1.79634,1.79621,1.79622,189899999.0
2005-08-19 20:07:00,1.79619,1.79625,1.79615,1.7962,174300004.0
2005-08-19 20:08:00,1.79603,1.79619,1.79581,1.79597,251400001.0
2005-08-19 20:09:00,1.79617,1.79625,1.79615,1.7962,86600000.0
2005-08-19 20:10:00,1.79584,1.79586,1.79559,1.79559,169899997.0
2005-08-19 20:11:00,1.7957,1.79585,1.79553,1.79555,61500000.0
2005-08-19 20:12:00,1.79618,1.79623,1.796,1.79602,455499998.0
2005-08-19 20:13:00,1.796,1.7961,1.796,1.79604,215800000.0
2005-08-19 20:14:00,1.79612,1.79629,1.79612,1.79613,121200000.0
2005-08-19 20:15:00,1.79607,1.79616,1.79598,1.79598,432900001.0
2005-08-19 20:16:00,1.79597,1.79607,1.79595,1.79597,138600000.0
2005-08-19 20:17:00,1.79595,1.79598,1.7959,1.7959,52900000.0
2005-08-19 20:18:00,1.79588,1.7959,1.79575,1.79587,74600000.0
2005-08-19 20:19:00,1.79591,1.79591,1.79583,1.79588,129900000.0
2005-08-19 20:20:00,1.79582,1.79592,1.79581,1.79588,273900000.0
2005-08-19 20:21:00,1.79589,1.7959,1.79582,1.79582,141400000.0
2005-08-19 20:22:00,1.79581,1.7959,1.79581,1.79589,141400000.0
2005-08-19 20:23:00,1.79591,1.79608,1.79587,1.79597,234700003.0
2005-08-19 20:24:00,1.79596,1.79605,1.79594,1.79605,104500001.0
2005-08-19 20:25:00,1.79607,1.79613,1.79585,1.79605,513969999.0
2005-08-19 20:26:00,1.79597,1.796,1.79581,1.79597,599800006.0
2005-08-19 20:27:00,1.79576,1.79593,1.79549,1.79593,314900002.0
2005-08-19 20:28:00,1.79607,1.7964,1.79607,1.7964,347499999.0
2005-08-19 20:29:00,1.79642,1.79685,1.79606,1.79641,228200001.0
2005-08-19 20:30:00,1.7964,1.79648,1.7963,1.79635,936399995.0
2005-08-19 20:31:00,1.7965,1.79662,1.7965,1.7966,604299996.0
2005-08-19 20:32:00,1.7963,1.79668,1.7962,1.79656,612900000.0
2005-08-19 20:33:00,1.79661,1.79675,1.79654,1.79669,231070003.0
2005-08-19 20:34:00,1.79677,1.79683,1.79677,1.79679,113800001.0
2005-08-19 20:35:00,1.79678,1.7968,1.79665,1.79672,98100000.0
2005-08-19 20:36:00,1.79679,1.7969,1.79668,1.79669,165300000.0
2005-08-19 20:37:00,1.79665,1.79689,1.79665,1.79676,187500001.0
2005-08-19 20:38:00,1.7968,1.79702,1.79679,1.79683,285299998.0
2005-08-19 20:39:00,1.79685,1.79688,1.79675,1.7968,204899999.0
2005-08-19 20:40:00,1.79682,1.79691,1.79678,1.7968,184600001.0
2005-08-19 20:41:00,1.79683,1.797,1.79683,1.79692,173199999.0
2005-08-19 20:42:00,1.79703,1.79718,1.79695,1.79695,37900000.0
2005-08-19 20:43:00,1.79692,1.79692,1.79663,1.79663,276900001.0
2005-08-19 20:44:00,1.79656,1.79657,1.79644,1.79655,427100002.0
2005-08-19 20:45:00,1.7966,1.79667,1.79652,1.79663,82700000.0
2005-08-19 20:46:00,1.79647,1.7967,1.79642,1.79665,118900000.0
2005-08-19 20:47:00,1.79669,1.79692,1.79658,1.79692,353900000.0
2005-08-19 20:48:00,1.79692,1.79695,1.79688,1.79695,209699996.0
2005-08-19 20:49:00,1.7971,1.79716,1.79694,1.79713,92500000.0
2005-08-19 20:50:00,1.79719,1.79719,1.79671,1.79671,373499998.0
2005-08-19 20:51:00,1.79672,1.79687,1.79672,1.79687,294800002.0
2005-08-19 20:52:00,1.7968,1.7969,1.79646,1.79686,208899999.0
2005-08-19 20:53:00,1.79686,1.79686,1.7966,1.79676,585999999.0
2005-08-19 20:54:00,1.79675,1.79675,1.79646,1.79655,464569997.0
2005-08-19 20:55:00,1.79658,1.79661,1.79652,1.7966,272500002.0
2005-08-19 20:56:00,1.7966,1.79665,1.79657,1.79657,302800001.0
2005-08-19 20:57:00,1.7966,1.79674,1.7966,1.79668,586700000.0
2005-08-19 20:58:00,1.79675,1.79675,1.79647,1.79675,193900000.0
2005-08-19 20:59:00,1.79669,1.79669,1.79587,1.79614,581570000.0
2005-08-19 21:00:00,1.796,1.79618,1.79592,1.79603,385600002.0
2005-08-19 21:01:00,1.79598,1.796,1.79585,1.79598,309900000.0
2005-08-19 21:02:00,1.796,1.79605,1.79595,1.79605,172399999.0
2005-08-19 21:03:00,1.79602,1.79612,1.79602,1.79608,183700002.0
2005-08-19 21:04:00,1.7961,1.79615,1.79605,1.79612,151799998.0
2005-08-19 21:05:00,1.7961,1.79615,1.79602,1.79603,214199999.0
2005-08-19 21:06:00,1.79598,1.79601,1.79592,1.79592,115200000.0
2005-08-19 21:07:00,1.79592,1.79603,1.79587,1.79603,71800000.0
2005-08-19 21:08:00,1.79605,1.79605,1.79602,1.79602,47300000.0
2005-08-19 21:09:00,1.79591,1.79591,1.79562,1.79575,140899997.0
2005-08-19 21:10:00,1.79603,1.79603,1.79595,1.79595,173399998.0
2005-08-19 21:11:00,1.7959,1.79595,1.79589,1.79595,108099999.0
2005-08-19 21:12:00,1.7958,1.79588,1.79574,1.79585,62700000.0
2005-08-19 21:13:00,1.7957,1.79589,1.79566,1.79578,190300000.0
2005-08-19 21:14:00,1.79588,1.79592,1.79578,1.79582,311199999.0
2005-08-19 21:15:00,1.79583,1.79583,1.79567,1.79575,275300000.0
2005-08-19 21:16:00,1.79575,1.79575,1.7957,1.7957,89600001.0
2005-08-19 21:17:00,1.79572,1.79581,1.79566,1.79581,163699999.0
2005-08-19 21:18:00,1.79583,1.79588,1.7958,1.7958,35599999.0
2005-08-19 21:19:00,1.79585,1.79588,1.7958,1.79585,64100000.0
2005-08-19 21:20:00,1.7958,1.79585,1.79575,1.79582,345099997.0
2005-08-19 21:21:00,1.79582,1.79603,1.79582,1.79603,178199998.0
2005-08-19 21:22:00,1.7959,1.796,1.79572,1.79572,183299997.0
2005-08-19 21:23:00,1.79605,1.79605,1.79605,1.79605,9500000.0
2005-08-19 21:24:00,1.79597,1.79597,1.79583,1.79583,245400001.0
2005-08-19 21:25:00,1.7958,1.7958,1.79575,1.79578,161899999.0
2005-08-19 21:26:00,1.7958,1.79598,1.79568,1.7958,61200000.0
2005-08-19 21:27:00,1.79579,1.796,1.79573,1.79573,60500000.0
2005-08-19 21:28:00,1.7957,1.79575,1.79565,1.79575,204100000.0
2005-08-19 21:29:00,1.79578,1.79582,1.79578,1.79582,3600000.0
2005-08-19 21:30:00,1.79582,1.79582,1.79578,1.79578,12600000.0
2005-08-19 21:31:00,1.79575,1.79575,1.7957,1.79575,55700000.0
2005-08-19 21:32:00,1.79571,1.79571,1.79551,1.79555,205699997.0
2005-08-19 21:33:00,1.79549,1.79589,1.79532,1.79553,350099999.0
2005-08-19 21:34:00,1.79565,1.79565,1.79555,1.79555,267200006.0
2005-08-19 21:35:00,1.79555,1.79555,1.7953,1.7953,61499999.0
2005-08-19 21:36:00,1.79558,1.79568,1.79558,1.79558,110700001.0
2005-08-19 21:37:00,1.79535,1.79562,1.79524,1.79545,219099996.0
2005-08-19 21:38:00,1.79565,1.79582,1.79565,1.7957,101000000.0
2005-08-19 21:39:00,1.79579,1.79583,1.79579,1.79583,16700000.0
2005-08-19 21:40:00,1.79584,1.79591,1.79583,1.79588,155500001.0
2005-08-19 21:41:00,1.79578,1.79588,1.79558,1.7958,147800000.0
2005-08-19 21:42:00,1.79583,1.79594,1.79573,1.79594,130800000.0
2005-08-19 21:43:00,1.79595,1.79598,1.79595,1.79595,139900002.0
2005-08-19 21:44:00,1.79595,1.79597,1.79593,1.79593,122200000.0
2005-08-19 21:45:00,1.79593,1.79601,1.79593,1.79596,55900001.0
2005-08-19 21:46:00,1.79595,1.79597,1.79595,1.79595,134200001.0
2005-08-19 21:47:00,1.79597,1.79614,1.79595,1.79611,204099999.0
2005-08-19 21:48:00,1.79609,1.79615,1.79593,1.79615,100800001.0
2005-08-19 21:49:00,1.796,1.79607,1.79593,1.79598,126199998.0
2005-08-19 21:50:00,1.79618,1.79618,1.79615,1.79615,11800000.0
2005-08-19 21:51:00,1.79615,1.79621,1.79599,1.79621,197199999.0
2005-08-19 21:52:00,1.79631,1.79631,1.79586,1.796,33800000.0
2005-08-19 21:53:00,1.79628,1.79632,1.79621,1.79621,77100000.0
2005-08-19 21:54:00,1.79613,1.79627,1.79601,1.79607,75099999.0
2005-08-19 21:55:00,1.79617,1.79625,1.79615,1.7962,233700002.0
2005-08-19 21:56:00,1.7962,1.79625,1.7962,1.79625,109299997.0
2005-08-19 21:57:00,1.79625,1.79625,1.7962,1.7962,132000000.0
2005-08-19 21:58:00,1.79624,1.79636,1.79624,1.7963,89000000.0
2005-08-19 21:59:00,1.79626,1.79634,1.79587,1.79587,478900006.0
2005-08-19 22:00:00,1.79595,1.79648,1.79595,1.79599,153000001.0
2005-08-19 22:01:00,1.79595,1.79595,1.79588,1.79588,90600001.0
2005-08-19 22:02:00,1.7958,1.79585,1.79575,1.79585,182500003.0
2005-08-19 22:03:00,1.79582,1.79588,1.79582,1.79588,68900000.0
2005-08-19 22:04:00,1.79586,1.79594,1.79582,1.79582,380799998.0
2005-08-19 22:05:00,1.7958,1.7958,1.79569,1.79572,127700001.0
2005-08-19 22:06:00,1.7957,1.79575,1.7957,1.7957,73000001.0
2005-08-19 22:07:00,1.79573,1.79582,1.79566,1.79574,34700000.0
2005-08-19 22:08:00,1.79572,1.79576,1.79572,1.79576,60500001.0
2005-08-19 22:09:00,1.7955,1.7957,1.7955,1.7957,97599999.0
2005-08-19 22:10:00,1.79577,1.7958,1.79575,1.7958,20900000.0
2005-08-19 22:11:00,1.79563,1.79573,1.79563,1.79564,58700001.0
2005-08-19 22:12:00,1.79583,1.79598,1.79583,1.79595,162900000.0
2005-08-19 22:13:00,1.79602,1.79608,1.79602,1.79608,65099999.0
2005-08-19 22:14:00,1.79608,1.79608,1.79594,1.79594,32999999.0
2005-08-19 22:15:00,1.79599,1.79607,1.79588,1.79595,224800000.0
2005-08-19 22:16:00,1.79529,1.79611,1.79525,1.79603,394799998.0
2005-08-19 22:17:00,1.79598,1.79598,1.79579,1.79595,72199999.0
2005-08-19 22:18:00,1.79605,1.79605,1.79595,1.79595,101400000.0
2005-08-19 22:19:00,1.79596,1.79608,1.79596,1.79608,59499999.0
2005-08-19 22:20:00,1.79608,1.79609,1.79599,1.79599,75199998.0
2005-08-19 22:21:00,1.79587,1.7959,1.79574,1.7959,95500001.0
2005-08-19 22:22:00,1.79595,1.79605,1.79595,1.79595,44800000.0
2005-08-19 22:23:00,1.79597,1.79619,1.79597,1.79597,174199997.0
2005-08-19 22:24:00,1.79598,1.79601,1.79588,1.79588,134699996.0
2005-08-19 22:25:00,1.79593,1.79593,1.79547,1.79547,112900001.0
2005-08-19 22:26:00,1.7959,1.79595,1.7959,1.79595,41299999.0
2005-08-19 22:27:00,1.79566,1.79586,1.79559,1.79585,97000000.0
2005-08-19 22:28:00,1.79595,1.79595,1.79585,1.7959,150999997.0
2005-08-19 22:29:00,1.79593,1.79607,1.79589,1.79595,174800000.0
2005-08-19 22:30:00,1.796,1.79608,1.796,1.79602,40300000.0
2005-08-19 22:31:00,1.79595,1.79595,1.79592,1.79595,66600000.0
2005-08-19 22:32:00,1.79588,1.79589,1.79547,1.79589,150599999.0
2005-08-19 22:33:00,1.79593,1.79593,1.79567,1.79574,137300001.0
2005-08-19 22:34:00,1.79573,1.79611,1.79534,1.79607,166800001.0
2005-08-19 22:35:00,1.796,1.79615,1.796,1.79601,40600001.0
2005-08-19 22:36:00,1.79605,1.79626,1.79605,1.79616,85600001.0
2005-08-19 22:37:00,1.79622,1.79622,1.79597,1.79598,59200001.0
2005-08-19 22:38:00,1.7962,1.79626,1.79576,1.79588,109699998.0
2005-08-19 22:39:00,1.79583,1.79583,1.79568,1.79577,87299998.0
2005-08-19 22:40:00,1.79582,1.79611,1.79582,1.7961,77000001.0
2005-08-19 22:41:00,1.7961,1.79624,1.7961,1.79624,72400000.0
2005-08-19 22:42:00,1.79616,1.79616,1.79583,1.79583,73099998.0
2005-08-19 22:43:00,1.79555,1.7959,1.79545,1.79577,111899997.0
2005-08-19 22:44:00,1.79594,1.79603,1.79549,1.79571,110500000.0
2005-08-19 22:45:00,1.79566,1.79582,1.79559,1.79559,89200001.0
2005-08-19 22:46:00,1.79557,1.79574,1.79557,1.79574,43600000.0
2005-08-19 22:47:00,1.79587,1.79587,1.7954,1.79568,67520001.0
2005-08-19 22:48:00,1.79575,1.79583,1.79538,1.79553,29900000.0
2005-08-19 22:49:00,1.7956,1.79563,1.79529,1.79542,87999998.0
2005-08-19 22:50:00,1.79544,1.7957,1.79542,1.79561,66100000.0
2005-08-19 22:51:00,1.79555,1.79558,1.79529,1.79555,108900000.0
2005-08-19 22:52:00,1.79553,1.79553,1.79532,1.79539,77700001.0
2005-08-19 22:53:00,1.79548,1.79551,1.79527,1.79538,62999998.0
2005-08-19 22:54:00,1.79526,1.7956,1.79519,1.79541,57700001.0
2005-08-19 22:55:00,1.79519,1.79519,1.79502,1.79519,12400000.0
2005-08-19 22:56:00,1.79526,1.79526,1.79479,1.79479,69200001.0
2005-08-19 22:57:00,1.7949,1.79492,1.79432,1.79478,119499999.0
2005-08-19 22:58:00,1.79473,1.7951,1.79471,1.7951,82400001.0
2005-08-19 22:59:00,1.79461,1.79478,1.79432,1.79432,103000000.0
2005-08-22 00:00:00,1.7961,1.7961,1.7961,1.7961,7500000.0
2005-08-22 00:01:00,1.7963,1.7965,1.7963,1.7965,7500000.0
2005-08-22 00:02:00,1.7963,1.7965,1.7963,1.7963,7500000.0
2005-08-22 00:03:00,1.7965,1.7965,1.7965,1.7965,7500000.0
2005-08-22 00:05:00,1.7963,1.7965,1.7963,1.7965,7500000.0
2005-08-22 00:08:00,1.7963,1.7963,1.7961,1.7961,7500000.0
2005-08-22 00:09:00,1.7963,1.7963,1.7961,1.7961,7500000.0
2005-08-22 00:10:00,1.7961,1.7963,1.7961,1.7963,7500000.0
2005-08-22 00:11:00,1.7965,1.7965,1.7963,1.7963,7500000.0
2005-08-22 00:12:00,1.7961,1.7963,1.7961,1.7961,7500000.0
2005-08-22 00:15:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 00:23:00,1.7961,1.7961,1.7961,1.7961,7500000.0
2005-08-22 00:25:00,1.7961,1.7961,1.7961,1.7961,7500000.0
2005-08-22 00:26:00,1.7961,1.7961,1.7961,1.7961,7500000.0
2005-08-22 00:30:00,1.7961,1.7963,1.7961,1.7963,7500000.0
2005-08-22 00:34:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 00:39:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 00:44:00,1.7963,1.7963,1.7961,1.7961,7500000.0
2005-08-22 00:52:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 00:54:00,1.7961,1.7963,1.7961,1.7963,7500000.0
2005-08-22 00:56:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 00:57:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 00:59:00,1.7963,1.7963,1.7963,1.7963,7500000.0
2005-08-22 01:02:00,1.7961,1.7963,1.7961,1.7961,7500000.0
2005-08-22 01:03:00,1.7963,1.7963,1.7961,1.7961,7500000.0
2005-08-22 01:04:00,1.7961,1.7961,1.7959,1.7959,7500000.0
2005-08-22 01:06:00,1.7959,1.7961,1.7959,1.7961,7500000.0
2005-08-22 01:07:00,1.7959,1.7961,1.7959,1.7959,7500000.0
2005-08-22 01:08:00,1.7961,1.7961,1.7959,1.7959,7500000.0
2005-08-22 01:10:00,1.7961,1.7961,1.7959,1.7961,7500000.0
2005-08-22 01:11:00,1.7959,1.7959,1.7959,1.7959,7500000.0
2005-08-22 01:13:00,1.7961,1.7961,1.7961,1.7961,7500000.0
2005-08-22 01:15:00,1.7959,1.7959,1.7959,1.7959,7500000.0
2005-08-22 01:16:00,1.7959,1.7959,1.7955,1.7956,7500000.0
2005-08-22 01:20:00,1.7957,1.7957,1.7957,1.7957,7500000.0
2005-08-22 01:23:00,1.7957,1.7957,1.7955,1.7955,7500000.0
2005-08-22 01:24:00,1.7956,1.7957,1.7956,1.7957,7500000.0
2005-08-22 01:25:00,1.7956,1.7957,1.7956,1.7956,7500000.0
2005-08-22 01:27:00,1.7955,1.7955,1.7955,1.7955,7500000.0
2005-08-22 01:29:00,1.7956,1.7956,1.7955,1.7955,7500000.0
2005-08-22 01:30:00,1.7954,1.7954,1.7954,1.7954,7500000.0
2005-08-22 01:31:00,1.7955,1.7956,1.7955,1.7956,7500000.0
2005-08-22 01:32:00,1.7954,1.7956,1.7951,1.7954,7500000.0
2005-08-22 01:33:00,1.7955,1.7955,1.7954,1.7954,7500000.0
2005-08-22 01:34:00,1.7953,1.7953,1.7952,1.7952,7500000.0
2005-08-22 01:37:00,1.7953,1.7953,1.7948,1.7948,7500000.0
2005-08-22 01:38:00,1.795,1.795,1.7948,1.795,7500000.0
2005-08-22 01:39:00,1.7948,1.7948,1.7948,1.7948,7500000.0
2005-08-22 01:40:00,1.7948,1.7948,1.7948,1.7948,7500000.0
2005-08-22 01:41:00,1.7946,1.7946,1.7946,1.7946,7500000.0
2005-08-22 01:42:00,1.7946,1.7946,1.7946,1.7946,7500000.0
2005-08-22 01:43:00,1.7944,1.7948,1.7944,1.7948,7500000.0
2005-08-22 01:45:00,1.7946,1.7946,1.7946,1.7946,7500000.0
2005-08-22 01:46:00,1.7946,1.7946,1.7946,1.7946,7500000.0
2005-08-22 01:47:00,1.7946,1.7946,1.7946,1.7946,7500000.0
2005-08-22 01:48:00,1.7946,1.7946,1.7946,1.7946,7500000.0
2005-08-22 01:50:00,1.7944,1.7944,1.7942,1.7942,7500000.0
2005-08-22 01:51:00,1.7944,1.7946,1.7944,1.7946,7500000.0
2005-08-22 01:54:00,1.7946,1.7948,1.7946,1.7946,7500000.0
2005-08-22 01:56:00,1.795,1.795,1.795,1.795,7500000.0
2005-08-22 01:57:00,1.7951,1.7951,1.7951,1.7951,7500000.0
2005-08-22 01:58:00,1.795,1.795,1.795,1.795,7500000.0
2005-08-22 02:00:00,1.79495,1.79499,1.79474,1.79474,7500000.0
2005-08-22 02:01:00,1.79483,1.79536,1.79483,1.79532,68499999.0
2005-08-22 02:02:00,1.79544,1.7955,1.79539,1.7954,64900000.0
2005-08-22 02:03:00,1.79534,1.79538,1.79518,1.79524,76199999.0
2005-08-22 02:04:00,1.79503,1.79565,1.79483,1.79537,81800000.0
2005-08-22 02:05:00,1.79507,1.79535,1.79481,1.79535,131899999.0
2005-08-22 02:06:00,1.79537,1.79543,1.79532,1.79543,35300000.0
2005-08-22 02:07:00,1.7949,1.7951,1.79484,1.7951,72600000.0
2005-08-22 02:08:00,1.79517,1.79526,1.79517,1.79526,63599998.0
2005-08-22 02:09:00,1.79524,1.79529,1.7952,1.79527,97399998.0
2005-08-22 02:10:00,1.79522,1.79522,1.79472,1.79472,85199999.0
2005-08-22 02:11:00,1.79491,1.79491,1.79433,1.7944,83500000.0
2005-08-22 02:12:00,1.79433,1.79448,1.79433,1.79444,73600000.0
2005-08-22 02:13:00,1.79448,1.79463,1.79432,1.79463,55300000.0
2005-08-22 02:14:00,1.7948,1.7948,1.79457,1.79472,60200001.0
2005-08-22 02:15:00,1.79495,1.79509,1.79495,1.79509,60000000.0
2005-08-22 02:16:00,1.79505,1.79516,1.79493,1.795,57900000.0
2005-08-22 02:17:00,1.79503,1.79519,1.795,1.79503,88300001.0
2005-08-22 02:18:00,1.79502,1.79506,1.79495,1.79506,91599999.0
2005-08-22 02:19:00,1.79503,1.79533,1.79497,1.79528,100900002.0
2005-08-22 02:20:00,1.79534,1.79534,1.7952,1.79527,58499998.0
2005-08-22 02:21:00,1.79518,1.79521,1.79501,1.79511,54200000.0
2005-08-22 02:22:00,1.79517,1.7952,1.79508,1.79515,107200000.0
2005-08-22 02:23:00,1.79524,1.79534,1.79524,1.79532,67700000.0
2005-08-22 02:24:00,1.79532,1.79539,1.7951,1.7951,40300001.0
2005-08-22 02:25:00,1.79506,1.79546,1.79506,1.7954,64800000.0
2005-08-22 02:26:00,1.79557,1.79566,1.79552,1.79565,79800000.0
2005-08-22 02:27:00,1.7955,1.7959,1.7955,1.7958,75199999.0
2005-08-22 02:28:00,1.79555,1.7956,1.79545,1.7956,35000000.0
2005-08-22 02:29:00,1.79549,1.79552,1.79536,1.79552,71199999.0
2005-08-22 02:30:00,1.7955,1.79555,1.79548,1.7955,59600001.0
2005-08-22 02:31:00,1.79558,1.79569,1.79524,1.79545,117500001.0
2005-08-22 02:32:00,1.79545,1.79554,1.79542,1.79542,94600000.0
2005-08-22 02:33:00,1.7955,1.79558,1.79545,1.79558,53200000.0
2005-08-22 02:34:00,1.79558,1.79566,1.79551,1.79551,55600000.0
2005-08-22 02:35:00,1.79558,1.79565,1.79558,1.7956,55600001.0
2005-08-22 02:36:00,1.7953,1.79552,1.79524,1.7954,109600000.0
2005-08-22 02:37:00,1.7956,1.79584,1.7956,1.79579,74999998.0
2005-08-22 02:38:00,1.79574,1.79595,1.79574,1.79595,65600000.0
2005-08-22 02:39:00,1.79601,1.7962,1.79601,1.79602,85499999.0
2005-08-22 02:40:00,1.79607,1.79616,1.79596,1.79606,36400000.0
2005-08-22 02:41:00,1.79602,1.79613,1.79602,1.79602,21600000.0
2005-08-22 02:42:00,1.79592,1.79611,1.7958,1.79608,57500000.0
2005-08-22 02:43:00,1.79604,1.79616,1.79604,1.7961,48200000.0
2005-08-22 02:44:00,1.79605,1.79618,1.79605,1.79608,40200000.0
2005-08-22 02:45:00,1.79599,1.79625,1.79592,1.79592,50600000.0
2005-08-22 02:46:00,1.79593,1.79638,1.79593,1.79616,66600000.0
2005-08-22 02:47:00,1.7959,1.79604,1.7959,1.79595,45700001.0
2005-08-22 02:48:00,1.796,1.796,1.79587,1.7959,46900000.0
2005-08-22 02:49:00,1.7959,1.79595,1.7959,1.7959,33400001.0
2005-08-22 02:50:00,1.7959,1.79595,1.7959,1.79595,37100000.0
2005-08-22 02:51:00,1.79587,1.79595,1.79586,1.79588,57899999.0
2005-08-22 02:52:00,1.79585,1.79595,1.79585,1.79589,82300002.0
2005-08-22 02:53:00,1.79576,1.79578,1.79573,1.79578,35199999.0
2005-08-22 02:54:00,1.79577,1.79592,1.79577,1.79592,69399999.0
2005-08-22 02:55:00,1.79594,1.79603,1.79579,1.79601,56400000.0
2005-08-22 02:56:00,1.79611,1.79611,1.79583,1.79583,98699999.0
2005-08-22 02:57:00,1.79585,1.79585,1.79575,1.79578,61900000.0
2005-08-22 02:58:00,1.79586,1.79592,1.79586,1.79589,64200000.0
2005-08-22 02:59:00,1.79568,1.79574,1.79554,1.7956,64399999.0
2005-08-22 03:00:00,1.79585,1.79593,1.79581,1.79581,62499999.0
2005-08-22 03:01:00,1.79547,1.79585,1.79547,1.79585,43000000.0
2005-08-22 03:02:00,1.79577,1.79589,1.79577,1.79581,44300000.0
2005-08-22 03:03:00,1.79585,1.7959,1.79575,1.79576,67500001.0
2005-08-22 03:04:00,1.79583,1.79592,1.79579,1.79579,43500000.0
2005-08-22 03:05:00,1.79595,1.79595,1.79575,1.79575,28000000.0
2005-08-22 03:06:00,1.79567,1.79591,1.79567,1.79569,61700000.0
2005-08-22 03:07:00,1.7956,1.79575,1.79549,1.79575,79500000.0
2005-08-22 03:08:00,1.79575,1.7958,1.79575,1.79577,68100000.0
2005-08-22 03:09:00,1.79578,1.79582,1.79569,1.79577,47000001.0
2005-08-22 03:10:00,1.79558,1.79573,1.79545,1.79555,83099999.0
2005-08-22 03:11:00,1.79541,1.79566,1.79541,1.79561,79500002.0
2005-08-22 03:12:00,1.79562,1.79576,1.79545,1.79545,110000000.0
2005-08-22 03:13:00,1.79583,1.7959,1.79574,1.79574,67400000.0
2005-08-22 03:14:00,1.79575,1.79575,1.79575,1.79575,8600000.0
2005-08-22 03:15:00,1.79543,1.79556,1.79523,1.79556,30400000.0
2005-08-22 03:16:00,1.79576,1.79582,1.79573,1.79577,71600000.0
2005-08-22 03:17:00,1.79572,1.79579,1.79572,1.79577,56999999.0
2005-08-22 03:18:00,1.79545,1.79574,1.79545,1.79549,99900001.0
2005-08-22 03:19:00,1.79565,1.7957,1.79565,1.7957,26800000.0
2005-08-22 03:20:00,1.79565,1.79573,1.7955,1.79563,47500001.0
2005-08-22 03:21:00,1.79553,1.7957,1.79535,1.7957,57800000.0
2005-08-22 03:22:00,1.79568,1.79578,1.79565,1.79565,79900001.0
2005-08-22 03:23:00,1.79568,1.79569,1.79568,1.79569,5700000.0
2005-08-22 03:24:00,1.79576,1.79579,1.79576,1.79579,41400000.0
2005-08-22 03:25:00,1.79573,1.79582,1.79573,1.79573,13700000.0
2005-08-22 03:26:00,1.79551,1.79564,1.79535,1.79558,112000002.0
2005-08-22 03:27:00,1.79553,1.79567,1.7955,1.79556,111200000.0
2005-08-22 03:28:00,1.79557,1.79569,1.79541,1.79558,79699999.0
2005-08-22 03:29:00,1.79552,1.79552,1.79538,1.7955,65400000.0
2005-08-22 03:30:00,1.7955,1.79571,1.79546,1.7956,60100001.0
2005-08-22 03:31:00,1.79548,1.79558,1.7954,1.79554,51099999.0
2005-08-22 03:32:00,1.79572,1.79572,1.79554,1.7956,73600000.0
2005-08-22 03:33:00,1.79551,1.79551,1.79545,1.79545,42600000.0
2005-08-22 03:34:00,1.79559,1.79569,1.79557,1.79557,31599999.0
2005-08-22 03:35:00,1.79553,1.79553,1.79547,1.79547,5600000.0
2005-08-22 03:36:00,1.79553,1.79556,1.79542,1.79556,79500001.0
2005-08-22 03:37:00,1.79567,1.79567,1.79558,1.79559,52300001.0
2005-08-22 03:38:00,1.7953,1.79548,1.79529,1.79541,68999999.0
2005-08-22 03:39:00,1.79555,1.79568,1.79555,1.7956,34800000.0
2005-08-22 03:40:00,1.7954,1.79548,1.79534,1.79548,72799999.0
2005-08-22 03:41:00,1.79562,1.79579,1.79562,1.79569,118999998.0
2005-08-22 03:42:00,1.79558,1.79574,1.79558,1.79563,70600001.0
2005-08-22 03:43:00,1.79569,1.79575,1.79559,1.79561,97199999.0
2005-08-22 03:44:00,1.7954,1.79556,1.79529,1.79542,64000000.0
2005-08-22 03:45:00,1.79557,1.79585,1.79554,1.79573,49900000.0
2005-08-22 03:46:00,1.79585,1.796,1.79578,1.79578,66200001.0
2005-08-22 03:47:00,1.79582,1.79588,1.79575,1.79583,34500000.0
2005-08-22 03:48:00,1.79583,1.79598,1.79583,1.79595,68900000.0
2005-08-22 03:49:00,1.79595,1.79604,1.79587,1.79587,46399999.0
2005-08-22 03:50:00,1.796,1.79624,1.796,1.79622,86899999.0
2005-08-22 03:51:00,1.79615,1.79627,1.79615,1.7962,42600000.0
2005-08-22 03:52:00,1.79618,1.79618,1.79592,1.79592,67299999.0
2005-08-22 03:53:00,1.79582,1.7963,1.79582,1.7963,68900000.0
2005-08-22 03:54:00,1.79594,1.79622,1.79586,1.79586,125300002.0
2005-08-22 03:55:00,1.79595,1.79633,1.79595,1.79633,45600000.0
2005-08-22 03:56:00,1.79639,1.79678,1.79636,1.79678,27400000.0
2005-08-22 03:57:00,1.79684,1.797,1.79653,1.797,92449999.0
2005-08-22 03:58:00,1.79682,1.79688,1.79655,1.79688,52200000.0
2005-08-22 03:59:00,1.79653,1.79717,1.79653,1.7971,41500000.0
2005-08-22 04:00:00,1.79715,1.79719,1.79708,1.79708,79399999.0
2005-08-22 04:01:00,1.79702,1.79702,1.797,1.797,31200000.0
2005-08-22 04:02:00,1.79702,1.79702,1.79698,1.79698,12000000.0
2005-08-22 04:03:00,1.79694,1.79705,1.79694,1.79705,54500000.0
2005-08-22 04:04:00,1.79687,1.79687,1.79668,1.79683,124299998.0
2005-08-22 04:05:00,1.79671,1.79691,1.79668,1.79686,70899999.0
2005-08-22 04:06:00,1.79697,1.7971,1.79697,1.797,78600002.0
2005-08-22 04:07:00,1.79699,1.79706,1.79685,1.79685,48700000.0
2005-08-22 04:08:00,1.79697,1.79697,1.79676,1.7969,45600001.0
2005-08-22 04:09:00,1.79688,1.79697,1.79688,1.79697,77700000.0
2005-08-22 04:10:00,1.79704,1.79709,1.79676,1.79707,43800000.0
2005-08-22 04:11:00,1.79705,1.79727,1.79705,1.7972,92150002.0
2005-08-22 04:12:00,1.79742,1.79757,1.79735,1.79735,129299996.0
2005-08-22 04:13:00,1.7972,1.7972,1.79696,1.79711,66000000.0
2005-08-22 04:14:00,1.79721,1.79731,1.79711,1.79711,68100000.0
2005-08-22 04:15:00,1.79722,1.7974,1.79722,1.7974,50000000.0
2005-08-22 04:16:00,1.7974,1.79743,1.79735,1.79739,110199999.0
2005-08-22 04:17:00,1.79734,1.79734,1.79734,1.79734,15600000.0
2005-08-22 04:18:00,1.79732,1.7974,1.79724,1.7974,81800000.0
2005-08-22 04:19:00,1.79744,1.79744,1.79736,1.79736,20599999.0
2005-08-22 04:20:00,1.7972,1.79739,1.7972,1.79722,148399999.0
2005-08-22 04:21:00,1.79736,1.79743,1.79736,1.79743,58600000.0
2005-08-22 04:22:00,1.7974,1.79752,1.79738,1.79752,69499999.0
2005-08-22 04:23:00,1.79752,1.79753,1.79743,1.79753,41400000.0
2005-08-22 04:24:00,1.79748,1.79749,1.79734,1.79734,79900001.0
2005-08-22 04:25:00,1.79737,1.79743,1.79737,1.79743,38000000.0
2005-08-22 04:26:00,1.79753,1.79753,1.79739,1.79742,53200001.0
2005-08-22 04:27:00,1.79752,1.79769,1.79752,1.79759,68800001.0
2005-08-22 04:28:00,1.79753,1.79802,1.79753,1.79802,96700000.0
2005-08-22 04:29:00,1.79814,1.79853,1.79814,1.79853,124200001.0
2005-08-22 04:30:00,1.79838,1.79838,1.79804,1.79804,30900000.0
2005-08-22 04:31:00,1.79814,1.79836,1.79814,1.79821,73900001.0
2005-08-22 04:32:00,1.79832,1.79888,1.79832,1.7987,70099999.0
2005-08-22 04:33:00,1.79862,1.7988,1.79859,1.79859,26300000.0
2005-08-22 04:34:00,1.79857,1.79876,1.79854,1.79859,79500000.0
2005-08-22 04:35:00,1.79835,1.79853,1.7983,1.79848,72299998.0
2005-08-22 04:36:00,1.79832,1.79852,1.79832,1.79852,30500000.0
2005-08-22 04:37:00,1.79863,1.79876,1.79852,1.79868,125599998.0
2005-08-22 04:38:00,1.7986,1.7986,1.79838,1.79844,56500000.0
2005-08-22 04:39:00,1.7986,1.79865,1.7986,1.79865,40300000.0
2005-08-22 04:40:00,1.79864,1.79876,1.79857,1.79857,104399998.0
2005-08-22 04:41:00,1.79873,1.79882,1.79864,1.79871,33900000.0
2005-08-22 04:42:00,1.79872,1.79873,1.79857,1.79864,45200000.0
2005-08-22 04:43:00,1.79875,1.79879,1.79858,1.79879,46000000.0
2005-08-22 04:44:00,1.79873,1.79873,1.79858,1.79861,17500000.0
2005-08-22 04:45:00,1.79862,1.79889,1.79862,1.79881,41400000.0
2005-08-22 04:46:00,1.7989,1.79909,1.7989,1.79901,90900001.0
2005-08-22 04:47:00,1.79898,1.79906,1.79885,1.79885,87499998.0
2005-08-22 04:48:00,1.7989,1.79896,1.79884,1.79884,85899999.0
2005-08-22 04:49:00,1.79882,1.7989,1.79882,1.79888,36100000.0
2005-08-22 04:50:00,1.79887,1.7989,1.79869,1.79872,54400000.0
2005-08-22 04:51:00,1.79867,1.79873,1.79862,1.79862,16800000.0
2005-08-22 04:52:00,1.7985,1.79876,1.79834,1.79868,58100000.0
2005-08-22 04:53:00,1.79873,1.79873,1.79861,1.79868,34200000.0
2005-08-22 04:54:00,1.79864,1.79864,1.79849,1.79849,33400000.0
2005-08-22 04:55:00,1.79828,1.79855,1.79828,1.79836,79799999.0
2005-08-22 04:56:00,1.79837,1.79845,1.79833,1.79838,145200003.0
2005-08-22 04:57:00,1.79844,1.79863,1.79844,1.79863,90399998.0
2005-08-22 04:58:00,1.79847,1.79855,1.79844,1.79855,99200000.0
2005-08-22 04:59:00,1.7984,1.79867,1.79833,1.79855,92900002.0
2005-08-22 05:00:00,1.79857,1.79863,1.79854,1.79857,92100001.0
2005-08-22 05:01:00,1.79847,1.7986,1.79845,1.79846,34400000.0
2005-08-22 05:02:00,1.7982,1.79849,1.79811,1.79828,75900000.0
2005-08-22 05:03:00,1.79841,1.79846,1.79841,1.79846,17900000.0
2005-08-22 05:04:00,1.79843,1.79859,1.79843,1.79858,85500000.0
2005-08-22 05:05:00,1.79861,1.79881,1.79861,1.79875,86100002.0
2005-08-22 05:06:00,1.7989,1.7989,1.79868,1.79878,64500000.0
2005-08-22 05:07:00,1.79876,1.79883,1.79866,1.79866,71499999.0
2005-08-22 05:08:00,1.79872,1.79876,1.79866,1.79866,70600000.0
2005-08-22 05:09:00,1.79866,1.79876,1.79854,1.79854,58999999.0
2005-08-22 05:10:00,1.79869,1.79876,1.79858,1.79858,76599998.0
2005-08-22 05:11:00,1.79869,1.79869,1.79845,1.79845,19700000.0
2005-08-22 05:12:00,1.79852,1.79858,1.79852,1.79858,6700000.0
2005-08-22 05:13:00,1.79843,1.79856,1.79837,1.7985,55100000.0
2005-08-22 05:14:00,1.79858,1.79876,1.79848,1.79866,87900001.0
2005-08-22 05:15:00,1.79878,1.79885,1.79871,1.79873,51499999.0
2005-08-22 05:16:00,1.79869,1.79874,1.79849,1.79849,59499998.0
2005-08-22 05:17:00,1.7984,1.7985,1.79825,1.79833,81800000.0
2005-08-22 05:18:00,1.79842,1.79859,1.79842,1.79854,73700001.0
2005-08-22 05:19:00,1.79852,1.7986,1.79844,1.79844,39800000.0
2005-08-22 05:20:00,1.79844,1.79862,1.79844,1.79852,103500002.0
2005-08-22 05:21:00,1.79848,1.79857,1.79843,1.79854,32500000.0
2005-08-22 05:22:00,1.79839,1.79842,1.79821,1.79824,58500000.0
2005-08-22 05:23:00,1.79853,1.7986,1.7985,1.7985,52700000.0
2005-08-22 05:24:00,1.79843,1.79846,1.79836,1.79836,71200000.0
2005-08-22 05:25:00,1.79822,1.79825,1.79803,1.79821,86400000.0
2005-08-22 05:26:00,1.79813,1.79833,1.79805,1.79825,67799999.0
2005-08-22 05:27:00,1.79835,1.79835,1.79835,1.79835,6300000.0
2005-08-22 05:28:00,1.79833,1.79833,1.79818,1.79818,100699999.0
2005-08-22 05:29:00,1.79813,1.79828,1.79803,1.79814,63000000.0
2005-08-22 05:30:00,1.79825,1.79837,1.79825,1.79837,76900001.0
2005-08-22 05:31:00,1.79815,1.79821,1.79806,1.79811,116099999.0
2005-08-22 05:32:00,1.79828,1.79828,1.79822,1.79822,57800001.0
2005-08-22 05:33:00,1.79815,1.79823,1.79791,1.79791,72500000.0
2005-08-22 05:34:00,1.79826,1.79848,1.7981,1.79837,143700001.0
2005-08-22 05:35:00,1.79833,1.79843,1.7983,1.7983,89100000.0
2005-08-22 05:36:00,1.79837,1.79852,1.79837,1.79848,44100000.0
2005-08-22 05:37:00,1.79829,1.79834,1.7982,1.7982,40400000.0
2005-08-22 05:38:00,1.7982,1.79836,1.79811,1.79811,116100000.0
2005-08-22 05:39:00,1.7982,1.79839,1.7982,1.79835,93499999.0
2005-08-22 05:40:00,1.79845,1.7985,1.79831,1.79832,74700001.0
2005-08-22 05:41:00,1.79832,1.7984,1.79827,1.79827,98900000.0
2005-08-22 05:42:00,1.7984,1.7985,1.7984,1.7985,31899999.0
2005-08-22 05:43:00,1.79847,1.79847,1.79839,1.7984,19400000.0
2005-08-22 05:44:00,1.79837,1.79841,1.79833,1.79836,76200000.0
2005-08-22 05:45:00,1.79843,1.79847,1.79825,1.79825,119299999.0
2005-08-22 05:46:00,1.79828,1.79844,1.79827,1.79835,64449999.0
2005-08-22 05:47:00,1.79832,1.7984,1.79832,1.79837,17300000.0
2005-08-22 05:48:00,1.7984,1.79847,1.7984,1.79847,86699998.0
2005-08-22 05:49:00,1.79835,1.79835,1.79822,1.7983,47099999.0
2005-08-22 05:50:00,1.79833,1.7984,1.79825,1.7983,95500000.0
2005-08-22 05:51:00,1.79834,1.79836,1.79819,1.79835,93449999.0
2005-08-22 05:52:00,1.79839,1.79839,1.79828,1.79835,52600000.0
2005-08-22 05:53:00,1.79813,1.79831,1.79799,1.79819,52200000.0
2005-08-22 05:54:00,1.79831,1.79831,1.79806,1.79824,101800000.0
2005-08-22 05:55:00,1.79818,1.79821,1.79803,1.79803,38799999.0
2005-08-22 05:56:00,1.79804,1.79819,1.79804,1.79804,32500000.0
2005-08-22 05:57:00,1.79806,1.79813,1.79805,1.79813,23100000.0
2005-08-22 05:58:00,1.79815,1.79827,1.79804,1.79814,58300001.0
2005-08-22 05:59:00,1.79818,1.79849,1.7981,1.79849,45300000.0
2005-08-22 06:00:00,1.79818,1.79858,1.79818,1.79847,90899999.0
2005-08-22 06:01:00,1.79857,1.79859,1.79818,1.79836,84700001.0
2005-08-22 06:02:00,1.7983,1.79854,1.79814,1.79854,23800000.0
2005-08-22 06:03:00,1.79876,1.79876,1.7985,1.79858,127399998.0
2005-08-22 06:04:00,1.79832,1.79851,1.79811,1.79835,37600000.0
2005-08-22 06:05:00,1.79846,1.79846,1.79832,1.79832,37300000.0
2005-08-22 06:06:00,1.79827,1.79848,1.79827,1.79839,45300000.0
2005-08-22 06:07:00,1.79833,1.79846,1.79818,1.79841,101500001.0
2005-08-22 06:08:00,1.79847,1.79858,1.79847,1.79858,40400001.0
2005-08-22 06:09:00,1.79853,1.7986,1.79837,1.7984,119399999.0
2005-08-22 06:10:00,1.79864,1.79872,1.79861,1.79867,24500000.0
2005-08-22 06:11:00,1.79872,1.79886,1.79872,1.79873,39000000.0
2005-08-22 06:12:00,1.79883,1.79898,1.79883,1.79891,40900000.0
2005-08-22 06:13:00,1.79886,1.79887,1.79873,1.79873,46500001.0
2005-08-22 06:14:00,1.79861,1.79881,1.7984,1.79844,48500000.0
2005-08-22 06:15:00,1.7988,1.79888,1.79871,1.7988,40500000.0
2005-08-22 06:16:00,1.7987,1.79877,1.79865,1.79865,83300000.0
2005-08-22 06:17:00,1.79864,1.79865,1.79847,1.79865,72400001.0
2005-08-22 06:18:00,1.79869,1.79869,1.79865,1.79868,17000000.0
2005-08-22 06:19:00,1.79862,1.79886,1.79862,1.7987,62000000.0
2005-08-22 06:20:00,1.79873,1.79888,1.79866,1.79873,90700001.0
2005-08-22 06:21:00,1.79855,1.79868,1.79851,1.79857,53999999.0
2005-08-22 06:22:00,1.7986,1.79864,1.79832,1.79859,109799998.0
2005-08-22 06:23:00,1.79875,1.79875,1.79861,1.79861,47800000.0
2005-08-22 06:24:00,1.7984,1.79857,1.79833,1.79849,83700002.0
2005-08-22 06:25:00,1.79865,1.79865,1.79851,1.79858,92500000.0
2005-08-22 06:26:00,1.79855,1.79858,1.79855,1.79858,31600000.0
2005-08-22 06:27:00,1.79849,1.79853,1.79842,1.79851,24100000.0
2005-08-22 06:28:00,1.7982,1.79835,1.79809,1.79833,34600000.0
2005-08-22 06:29:00,1.7984,1.79856,1.79824,1.7983,47500000.0
2005-08-22 06:30:00,1.79841,1.79852,1.7984,1.79852,14700000.0
2005-08-22 06:31:00,1.79847,1.79852,1.79843,1.79843,14200000.0
2005-08-22 06:32:00,1.79825,1.7983,1.79819,1.79821,77800001.0
2005-08-22 06:33:00,1.7983,1.79838,1.7983,1.79832,79599999.0
2005-08-22 06:34:00,1.79837,1.79852,1.79837,1.79842,56699999.0
2005-08-22 06:35:00,1.7985,1.79856,1.79839,1.79839,62700000.0
2005-08-22 06:36:00,1.79845,1.79868,1.79845,1.79868,15200000.0
2005-08-22 06:37:00,1.79861,1.79876,1.79852,1.79866,58900000.0
2005-08-22 06:38:00,1.79858,1.79858,1.79852,1.79852,47799998.0
2005-08-22 06:39:00,1.79844,1.79858,1.79844,1.79852,45500000.0
2005-08-22 06:40:00,1.7986,1.79867,1.7986,1.79867,44100000.0
2005-08-22 06:41:00,1.79887,1.79892,1.79855,1.79855,30400000.0
2005-08-22 06:42:00,1.79857,1.79886,1.79857,1.7988,87500000.0
2005-08-22 06:43:00,1.79867,1.79887,1.79865,1.79865,48300001.0
2005-08-22 06:44:00,1.79883,1.79902,1.79879,1.799,46400000.0
2005-08-22 06:45:00,1.79897,1.79897,1.79884,1.79888,41000001.0
2005-08-22 06:46:00,1.799,1.79903,1.79895,1.79895,53799999.0
2005-08-22 06:47:00,1.79906,1.79906,1.79881,1.79885,67399999.0
2005-08-22 06:48:00,1.79902,1.79909,1.79898,1.79906,53299999.0
2005-08-22 06:49:00,1.79894,1.79909,1.79894,1.79904,76700002.0
2005-08-22 06:50:00,1.79898,1.79912,1.79895,1.79912,39100000.0
2005-08-22 06:51:00,1.7991,1.79917,1.79905,1.7991,28000000.0
2005-08-22 06:52:00,1.79901,1.79901,1.7986,1.7986,37800000.0
2005-08-22 06:53:00,1.79889,1.79897,1.79889,1.79889,56399999.0
2005-08-22 06:54:00,1.79896,1.79896,1.79881,1.79881,35600000.0
2005-08-22 06:55:00,1.79875,1.79888,1.79875,1.79887,32800000.0
2005-08-22 06:56:00,1.79872,1.79877,1.79859,1.79865,69200000.0
2005-08-22 06:57:00,1.7986,1.79865,1.7985,1.79865,70800000.0
2005-08-22 06:58:00,1.7987,1.7988,1.79869,1.79869,54600000.0
2005-08-22 06:59:00,1.79838,1.79852,1.79835,1.79848,53499999.0
2005-08-22 07:00:00,1.79867,1.7987,1.79861,1.79861,36299999.0
2005-08-22 07:01:00,1.79857,1.79863,1.79835,1.79838,58800000.0
2005-08-22 07:02:00,1.79849,1.79867,1.79847,1.7986,102200002.0
2005-08-22 07:03:00,1.79845,1.79856,1.79839,1.79847,84600001.0
2005-08-22 07:04:00,1.79862,1.79864,1.7983,1.79846,36600000.0
2005-08-22 07:05:00,1.79853,1.7986,1.7984,1.79856,92800001.0
2005-08-22 07:06:00,1.79869,1.79871,1.79869,1.79871,18300000.0
2005-08-22 07:07:00,1.79883,1.79883,1.79862,1.79862,45800001.0
2005-08-22 07:08:00,1.79867,1.79872,1.7986,1.79867,40199999.0
2005-08-22 07:09:00,1.79862,1.79867,1.79858,1.79863,33600001.0
2005-08-22 07:10:00,1.79863,1.79874,1.79863,1.79865,134000004.0
2005-08-22 07:11:00,1.79843,1.79857,1.79843,1.79856,62300000.0
2005-08-22 07:12:00,1.79857,1.79858,1.7984,1.7984,35600000.0
2005-08-22 07:13:00,1.79868,1.79877,1.79866,1.79868,94799999.0
2005-08-22 07:14:00,1.79865,1.79875,1.79865,1.7987,78800000.0
2005-08-22 07:15:00,1.79875,1.79875,1.7986,1.79875,86700000.0
2005-08-22 07:16:00,1.7986,1.7986,1.79826,1.7983,57100001.0
2005-08-22 07:17:00,1.79842,1.79849,1.79819,1.79822,98800001.0
2005-08-22 07:18:00,1.79825,1.79837,1.79817,1.79822,90600002.0
2005-08-22 07:19:00,1.79822,1.79831,1.79819,1.79819,14000000.0
2005-08-22 07:20:00,1.79816,1.79821,1.79799,1.79808,60600000.0
2005-08-22 07:21:00,1.79803,1.79814,1.79803,1.79808,57900001.0
2005-08-22 07:22:00,1.79803,1.79817,1.79803,1.79816,32900000.0
2005-08-22 07:23:00,1.79825,1.79841,1.79825,1.79837,48400000.0
2005-08-22 07:24:00,1.79834,1.79849,1.79824,1.79824,93600001.0
2005-08-22 07:25:00,1.79823,1.79852,1.79823,1.79848,61200000.0
2005-08-22 07:26:00,1.79848,1.7985,1.79838,1.79838,55899999.0
2005-08-22 07:27:00,1.79825,1.79835,1.79825,1.79828,92449997.0
2005-08-22 07:28:00,1.79828,1.7983,1.79828,1.7983,21800000.0
2005-08-22 07:29:00,1.79831,1.79831,1.79829,1.79829,28700001.0
2005-08-22 07:30:00,1.79825,1.79825,1.7982,1.7982,45600002.0
2005-08-22 07:31:00,1.7982,1.79823,1.79814,1.79814,48500000.0
2005-08-22 07:32:00,1.79818,1.79823,1.79811,1.79811,43500000.0
2005-08-22 07:33:00,1.79818,1.79823,1.79812,1.79817,61000001.0
2005-08-22 07:34:00,1.79811,1.7982,1.7981,1.7981,115200000.0
2005-08-22 07:35:00,1.79815,1.79818,1.79805,1.7981,100200000.0
2005-08-22 07:36:00,1.79813,1.79813,1.798,1.798,95400000.0
2005-08-22 07:37:00,1.7981,1.79817,1.7981,1.79816,79599999.0
2005-08-22 07:38:00,1.79812,1.79827,1.79812,1.79821,59599999.0
2005-08-22 07:39:00,1.79814,1.79827,1.79814,1.7982,62400000.0
2005-08-22 07:40:00,1.79822,1.79831,1.79816,1.79822,45599999.0
2005-08-22 07:41:00,1.79825,1.79825,1.7982,1.7982,8000000.0
2005-08-22 07:42:00,1.7982,1.79825,1.79815,1.79815,90400000.0
2005-08-22 07:43:00,1.79831,1.79833,1.79822,1.79822,100300001.0
2005-08-22 07:44:00,1.79822,1.79823,1.79802,1.7982,60199999.0
2005-08-22 07:45:00,1.79815,1.79825,1.798,1.7981,66099999.0
2005-08-22 07:46:00,1.79807,1.79808,1.79805,1.79808,39900000.0
2005-08-22 07:47:00,1.79801,1.79804,1.79801,1.79804,22300000.0
2005-08-22 07:48:00,1.79812,1.79812,1.79806,1.79806,23599999.0
2005-08-22 07:49:00,1.79802,1.79811,1.79801,1.79805,85000002.0
2005-08-22 07:50:00,1.79796,1.79796,1.79785,1.79785,17400000.0
2005-08-22 07:51:00,1.79799,1.79799,1.7977,1.79788,84499999.0
2005-08-22 07:52:00,1.79793,1.79809,1.79793,1.79806,34700000.0
2005-08-22 07:53:00,1.79809,1.79812,1.79798,1.79798,38000000.0
2005-08-22 07:54:00,1.7982,1.79824,1.7981,1.79819,82500000.0
2005-08-22 07:55:00,1.7984,1.79857,1.7984,1.7985,104899998.0
2005-08-22 07:56:00,1.7985,1.79862,1.79819,1.79819,25100000.0
2005-08-22 07:57:00,1.7981,1.79837,1.7981,1.79828,33400000.0
2005-08-22 07:58:00,1.79845,1.79873,1.79845,1.79861,54100000.0
2005-08-22 07:59:00,1.79852,1.79858,1.79849,1.79857,70000000.0
2005-08-22 08:00:00,1.79865,1.79878,1.79865,1.7987,85100000.0
2005-08-22 08:01:00,1.7987,1.7987,1.79847,1.79847,102250001.0
2005-08-22 08:02:00,1.79852,1.7986,1.79851,1.79852,28300000.0
2005-08-22 08:03:00,1.79852,1.79862,1.79843,1.79843,30400000.0
2005-08-22 08:04:00,1.79841,1.79851,1.79838,1.79838,51800000.0
2005-08-22 08:05:00,1.79837,1.7985,1.79825,1.79845,81800000.0
2005-08-22 08:06:00,1.79855,1.79873,1.79855,1.79873,2400000.0
2005-08-22 08:07:00,1.79876,1.79887,1.7987,1.79881,120700000.0
2005-08-22 08:08:00,1.79868,1.79878,1.79859,1.79871,84000002.0
2005-08-22 08:09:00,1.79872,1.79901,1.79872,1.79901,20600000.0
2005-08-22 08:10:00,1.79898,1.79898,1.79871,1.79884,74200000.0
2005-08-22 08:11:00,1.79882,1.79882,1.79872,1.79877,55100000.0
2005-08-22 08:12:00,1.79884,1.799,1.79884,1.7989,96600000.0
2005-08-22 08:13:00,1.79897,1.79917,1.79897,1.79909,42599999.0
2005-08-22 08:14:00,1.79923,1.79976,1.79923,1.79971,102599998.0
2005-08-22 08:15:00,1.79979,1.80002,1.79959,1.79959,142300001.0
2005-08-22 08:16:00,1.79952,1.79952,1.79928,1.79933,103500000.0
2005-08-22 08:17:00,1.7993,1.79936,1.7992,1.79926,147099997.0
2005-08-22 08:18:00,1.79917,1.79935,1.79915,1.79931,120100002.0
2005-08-22 08:19:00,1.7993,1.79942,1.7993,1.79942,28300000.0
2005-08-22 08:20:00,1.79943,1.79943,1.79929,1.79936,103099999.0
2005-08-22 08:21:00,1.79883,1.79908,1.79873,1.79883,130200001.0
2005-08-22 08:22:00,1.79915,1.79915,1.7988,1.79885,70799998.0
2005-08-22 08:23:00,1.7988,1.7988,1.79861,1.79866,41600000.0
2005-08-22 08:24:00,1.79847,1.79847,1.79805,1.79823,47200000.0
2005-08-22 08:25:00,1.7983,1.79838,1.79818,1.79828,19000000.0
2005-08-22 08:26:00,1.79837,1.79856,1.79837,1.79856,116399998.0
2005-08-22 08:27:00,1.79845,1.79876,1.7984,1.79874,112299999.0
2005-08-22 08:28:00,1.79839,1.79857,1.79819,1.79819,109999998.0
2005-08-22 08:29:00,1.79829,1.79846,1.79829,1.79846,24200000.0
2005-08-22 08:30:00,1.79856,1.79856,1.79835,1.79835,55000000.0
2005-08-22 08:31:00,1.79831,1.79837,1.79746,1.79755,42000000.0
2005-08-22 08:32:00,1.79748,1.79748,1.79667,1.79667,36300000.0
2005-08-22 08:33:00,1.79635,1.79678,1.79623,1.79678,60099999.0
2005-08-22 08:34:00,1.79691,1.79714,1.79691,1.7971,76399999.0
2005-08-22 08:35:00,1.79722,1.7974,1.79722,1.7973,29200000.0
2005-08-22 08:36:00,1.7972,1.7972,1.797,1.79704,30400000.0
2005-08-22 08:37:00,1.79675,1.79691,1.79667,1.79682,67500001.0
2005-08-22 08:38:00,1.79696,1.79699,1.79696,1.79699,10000000.0
2005-08-22 08:39:00,1.7971,1.7971,1.79698,1.79699,33300000.0
2005-08-22 08:40:00,1.7971,1.79735,1.7971,1.79735,82800001.0
2005-08-22 08:41:00,1.7974,1.7974,1.79701,1.79735,70200000.0
2005-08-22 08:42:00,1.79749,1.7976,1.79746,1.79755,43500000.0
2005-08-22 08:43:00,1.79747,1.79761,1.79738,1.79749,108399998.0
2005-08-22 08:44:00,1.79743,1.79743,1.79734,1.79734,3900000.0
2005-08-22 08:45:00,1.79741,1.79741,1.79733,1.79739,44600000.0
2005-08-22 08:46:00,1.7974,1.79745,1.79737,1.79738,55899999.0
2005-08-22 08:47:00,1.79712,1.79712,1.79649,1.7965,89199999.0
2005-08-22 08:48:00,1.79663,1.79715,1.79663,1.7971,37100000.0
2005-08-22 08:49:00,1.79729,1.79749,1.79729,1.79749,54599998.0
2005-08-22 08:50:00,1.79751,1.79779,1.79751,1.79779,59999999.0
2005-08-22 08:51:00,1.79777,1.79798,1.79775,1.79798,43500001.0
2005-08-22 08:52:00,1.79827,1.79899,1.79827,1.79888,45400000.0
2005-08-22 08:53:00,1.79882,1.79882,1.7986,1.7986,17200000.0
2005-08-22 08:54:00,1.79848,1.79848,1.79842,1.79842,31100000.0
2005-08-22 08:55:00,1.79847,1.79858,1.79837,1.79844,52600001.0
2005-08-22 08:56:00,1.79853,1.79874,1.79842,1.79874,50200000.0
2005-08-22 08:57:00,1.7988,1.79932,1.79876,1.79924,46200001.0
2005-08-22 08:58:00,1.79916,1.79933,1.79915,1.79933,86000000.0
2005-08-22 08:59:00,1.7994,1.79944,1.79935,1.79944,68200001.0
2005-08-22 09:00:00,1.79935,1.79935,1.79902,1.79903,53000002.0
2005-08-22 09:01:00,1.79905,1.79916,1.79899,1.79899,52000000.0
2005-08-22 09:02:00,1.799,1.79905,1.7989,1.7989,54200000.0
2005-08-22 09:03:00,1.79892,1.79903,1.79888,1.79897,76300000.0
2005-08-22 09:04:00,1.79898,1.79928,1.79898,1.79915,113500002.0
2005-08-22 09:05:00,1.79947,1.79963,1.79947,1.79963,33100000.0
2005-08-22 09:06:00,1.7999,1.80054,1.79982,1.80041,92600000.0
2005-08-22 09:07:00,1.80062,1.80081,1.80051,1.80081,114400001.0
2005-08-22 09:08:00,1.80087,1.80089,1.79946,1.79952,33899999.0
2005-08-22 09:09:00,1.7999,1.7999,1.79954,1.79963,47200000.0
2005-08-22 09:10:00,1.79963,1.79963,1.79953,1.79963,54300000.0
2005-08-22 09:11:00,1.79987,1.8,1.79987,1.8,19300000.0
2005-08-22 09:12:00,1.80023,1.80101,1.80018,1.80101,60546994.0
2005-08-22 09:13:00,1.80112,1.80137,1.80112,1.80133,25900000.0
2005-08-22 09:14:00,1.80123,1.80136,1.80103,1.80125,101399999.0
2005-08-22 09:15:00,1.80123,1.80123,1.80103,1.80108,38400000.0
2005-08-22 09:16:00,1.80096,1.80096,1.80056,1.80056,31800000.0
2005-08-22 09:17:00,1.80057,1.80087,1.80057,1.80079,64400001.0
2005-08-22 09:18:00,1.80085,1.80085,1.8005,1.80054,108600001.0
2005-08-22 09:19:00,1.80054,1.80056,1.80047,1.80051,52000000.0
2005-08-22 09:20:00,1.80053,1.80053,1.80041,1.80047,102899999.0
2005-08-22 09:21:00,1.8005,1.80056,1.80046,1.8005,136699998.0
2005-08-22 09:22:00,1.80051,1.80058,1.80045,1.80045,41300000.0
2005-08-22 09:23:00,1.80053,1.80059,1.8004,1.80055,73500001.0
2005-08-22 09:24:00,1.80049,1.80053,1.8003,1.80032,73100000.0
2005-08-22 09:25:00,1.8002,1.80035,1.80019,1.80035,95999999.0
2005-08-22 09:26:00,1.80037,1.8005,1.80037,1.80046,32100000.0
2005-08-22 09:27:00,1.80032,1.80032,1.79985,1.79985,13500000.0
2005-08-22 09:28:00,1.79963,1.79963,1.79929,1.79929,62700000.0
2005-08-22 09:29:00,1.79938,1.79941,1.79933,1.7994,95199997.0
2005-08-22 09:30:00,1.79942,1.79966,1.79942,1.79965,75900002.0
2005-08-22 09:31:00,1.79963,1.79973,1.79959,1.79973,108000001.0
2005-08-22 09:32:00,1.79965,1.79973,1.79965,1.79969,26700000.0
2005-08-22 09:33:00,1.7999,1.79995,1.7999,1.79995,4900000.0
2005-08-22 09:34:00,1.80028,1.80046,1.8001,1.80046,63000000.0
2005-08-22 09:35:00,1.80062,1.80096,1.80062,1.80096,16000000.0
2005-08-22 09:36:00,1.80102,1.80138,1.80102,1.80127,73500001.0
2005-08-22 09:37:00,1.80124,1.80126,1.80107,1.80107,74499998.0
2005-08-22 09:38:00,1.8012,1.80141,1.8012,1.80134,95200002.0
2005-08-22 09:39:00,1.8012,1.80127,1.80095,1.80095,72500000.0
2005-08-22 09:40:00,1.80082,1.80082,1.80067,1.80067,22500000.0
2005-08-22 09:41:00,1.80045,1.80045,1.79981,1.79999,64300000.0
2005-08-22 09:42:00,1.79993,1.80005,1.79993,1.80001,13000000.0
2005-08-22 09:43:00,1.79993,1.80012,1.79993,1.80002,118200002.0
2005-08-22 09:44:00,1.80005,1.80005,1.79995,1.8,139199997.0
2005-08-22 09:45:00,1.80007,1.80007,1.80002,1.80002,53300000.0
2005-08-22 09:46:00,1.80028,1.80046,1.80028,1.80046,26200000.0
2005-08-22 09:47:00,1.80036,1.80036,1.79995,1.79995,66800000.0
2005-08-22 09:48:00,1.79984,1.79984,1.79892,1.79892,77100001.0
2005-08-22 09:49:00,1.79888,1.79898,1.79887,1.79896,109300000.0
2005-08-22 09:50:00,1.79894,1.79894,1.79894,1.79894,10600000.0
2005-08-22 09:51:00,1.79902,1.79927,1.79902,1.79927,73100000.0
2005-08-22 09:52:00,1.7993,1.79944,1.7993,1.79938,41100000.0
2005-08-22 09:53:00,1.79938,1.79945,1.79938,1.79945,41000000.0
2005-08-22 09:54:00,1.79955,1.79978,1.79955,1.79968,66999999.0
2005-08-22 09:55:00,1.79968,1.79968,1.79916,1.79925,56600000.0
2005-08-22 09:56:00,1.79937,1.79937,1.79926,1.7993,37600000.0
2005-08-22 09:57:00,1.7992,1.7992,1.79903,1.79916,93400000.0
2005-08-22 09:58:00,1.7993,1.7993,1.79893,1.79893,32600000.0
2005-08-22 09:59:00,1.79866,1.79866,1.79853,1.79857,40000000.0
2005-08-22 10:00:00,1.79848,1.7985,1.79839,1.79839,92000001.0
2005-08-22 10:01:00,1.79851,1.7988,1.79851,1.7988,111500002.0
2005-08-22 10:02:00,1.79877,1.7988,1.79869,1.7988,36100000.0
2005-08-22 10:03:00,1.79897,1.79899,1.79873,1.79873,47200000.0
2005-08-22 10:04:00,1.7986,1.7986,1.79837,1.79841,106700001.0
2005-08-22 10:05:00,1.79839,1.79839,1.79829,1.79829,14400000.0
2005-08-22 10:06:00,1.79815,1.79815,1.79787,1.79787,33200000.0
2005-08-22 10:07:00,1.79798,1.79823,1.79795,1.79823,102199997.0
2005-08-22 10:08:00,1.7982,1.7982,1.79815,1.79815,50400000.0
2005-08-22 10:09:00,1.79822,1.79828,1.79803,1.79803,76100000.0
2005-08-22 10:10:00,1.79792,1.79794,1.79763,1.79794,98099998.0
2005-08-22 10:11:00,1.79802,1.79811,1.79796,1.79805,58000000.0
2005-08-22 10:12:00,1.79792,1.79794,1.79771,1.79789,59100000.0
2005-08-22 10:13:00,1.79785,1.79785,1.79772,1.79784,59000000.0
2005-08-22 10:14:00,1.79782,1.79785,1.79742,1.79742,71200000.0
2005-08-22 10:15:00,1.7973,1.79743,1.79718,1.79732,54400000.0
2005-08-22 10:16:00,1.79727,1.79729,1.79703,1.79712,124099997.0
2005-08-22 10:17:00,1.79708,1.79732,1.79708,1.79732,60899999.0
2005-08-22 10:18:00,1.79725,1.79725,1.79715,1.79724,34600000.0
2005-08-22 10:19:00,1.79713,1.79715,1.79705,1.79715,59800002.0
2005-08-22 10:20:00,1.79717,1.79733,1.79717,1.79722,78999999.0
2005-08-22 10:21:00,1.79718,1.79724,1.79713,1.79724,77800001.0
2005-08-22 10:22:00,1.79729,1.79737,1.79729,1.79737,13600000.0
2005-08-22 10:23:00,1.79744,1.7977,1.79744,1.79767,47400000.0
2005-08-22 10:24:00,1.79762,1.79769,1.79762,1.79766,45600000.0
2005-08-22 10:25:00,1.79758,1.79771,1.79738,1.7974,92799997.0
2005-08-22 10:26:00,1.79758,1.79758,1.79735,1.79745,50700001.0
2005-08-22 10:27:00,1.79742,1.79742,1.79734,1.79738,45600000.0
2005-08-22 10:28:00,1.79733,1.79739,1.79718,1.79739,38100000.0
2005-08-22 10:29:00,1.79733,1.79745,1.79724,1.79744,69600003.0
2005-08-22 10:30:00,1.79763,1.79778,1.79758,1.79758,93000000.0
2005-08-22 10:31:00,1.79763,1.79795,1.79763,1.79795,117799999.0
2005-08-22 10:32:00,1.79792,1.79799,1.79792,1.79792,61100001.0
2005-08-22 10:33:00,1.79793,1.79801,1.7979,1.79796,93800001.0
2005-08-22 10:34:00,1.79783,1.79787,1.79771,1.79787,43200000.0
2005-08-22 10:35:00,1.7979,1.7979,1.79765,1.79765,11400000.0
2005-08-22 10:36:00,1.79762,1.79771,1.79748,1.79771,140099999.0
2005-08-22 10:37:00,1.79768,1.7979,1.79763,1.79778,39600000.0
2005-08-22 10:38:00,1.79782,1.79808,1.79782,1.79808,77600001.0
2005-08-22 10:39:00,1.7981,1.79832,1.7981,1.79828,82899999.0
2005-08-22 10:40:00,1.79838,1.79844,1.79832,1.79844,66500000.0
2005-08-22 10:41:00,1.79836,1.79838,1.79808,1.79808,77800000.0
2005-08-22 10:42:00,1.7981,1.7981,1.79793,1.79793,89500000.0
2005-08-22 10:43:00,1.79813,1.79813,1.79801,1.79813,126799999.0
2005-08-22 10:44:00,1.79813,1.79813,1.79796,1.798,56500000.0
2005-08-22 10:45:00,1.79795,1.79795,1.79781,1.79781,56199999.0
2005-08-22 10:46:00,1.79761,1.79763,1.79736,1.79736,80599999.0
2005-08-22 10:47:00,1.7974,1.7974,1.79734,1.79738,20500000.0
2005-08-22 10:48:00,1.79736,1.79749,1.79736,1.79749,25000001.0
2005-08-22 10:49:00,1.79762,1.79771,1.79762,1.79771,74500000.0
2005-08-22 10:50:00,1.7977,1.79775,1.7977,1.7977,78599998.0
2005-08-22 10:51:00,1.79778,1.79778,1.79765,1.79765,31000000.0
2005-08-22 10:52:00,1.7977,1.7977,1.79745,1.79745,66900000.0
2005-08-22 10:53:00,1.79752,1.79759,1.79745,1.79745,66100000.0
2005-08-22 10:54:00,1.79771,1.79771,1.79749,1.79749,23200000.0
2005-08-22 10:55:00,1.79744,1.79756,1.79727,1.79756,93299999.0
2005-08-22 10:56:00,1.79758,1.79766,1.79753,1.79766,113000001.0
2005-08-22 10:57:00,1.79764,1.79764,1.7975,1.79757,51900000.0
2005-08-22 10:58:00,1.79753,1.79756,1.79735,1.79756,41700000.0
2005-08-22 10:59:00,1.79745,1.79756,1.79719,1.7972,55700000.0
2005-08-22 11:00:00,1.79712,1.79712,1.79692,1.79699,29100000.0
2005-08-22 11:01:00,1.79695,1.79726,1.79695,1.7972,47300000.0
2005-08-22 11:02:00,1.79725,1.79757,1.79725,1.79741,76500000.0
2005-08-22 11:03:00,1.79745,1.79758,1.79744,1.79747,43700000.0
2005-08-22 11:04:00,1.79739,1.79739,1.7971,1.7971,26000000.0
2005-08-22 11:05:00,1.79711,1.79723,1.79711,1.79716,59200000.0
2005-08-22 11:06:00,1.79727,1.79727,1.79694,1.79694,70100001.0
2005-08-22 11:07:00,1.79697,1.79697,1.79667,1.79667,48900000.0
2005-08-22 11:08:00,1.79668,1.79668,1.79635,1.79645,77999999.0
2005-08-22 11:09:00,1.79648,1.79661,1.79648,1.79657,50800000.0
2005-08-22 11:10:00,1.79646,1.79655,1.79639,1.79648,92400002.0
2005-08-22 11:11:00,1.79647,1.79647,1.79634,1.79634,102500001.0
2005-08-22 11:12:00,1.79633,1.79646,1.79633,1.79635,71500000.0
2005-08-22 11:13:00,1.79628,1.79628,1.79593,1.79605,75800000.0
2005-08-22 11:14:00,1.7958,1.7958,1.79556,1.79559,32400000.0
2005-08-22 11:15:00,1.79572,1.79577,1.79572,1.79577,16300000.0
2005-08-22 11:16:00,1.7958,1.79596,1.7958,1.79595,79900001.0
2005-08-22 11:17:00,1.79583,1.79583,1.79569,1.79582,22400000.0
2005-08-22 11:18:00,1.7959,1.79594,1.79572,1.79594,130700003.0
2005-08-22 11:19:00,1.79588,1.79589,1.79581,1.79583,40000000.0
2005-08-22 11:20:00,1.79593,1.79602,1.79593,1.79594,25800000.0
2005-08-22 11:21:00,1.79598,1.796,1.79583,1.79593,73500000.0
2005-08-22 11:22:00,1.7959,1.79594,1.79571,1.79571,105100001.0
2005-08-22 11:23:00,1.7956,1.7956,1.79542,1.79547,34350000.0
2005-08-22 11:24:00,1.79553,1.79566,1.79544,1.79566,97700000.0
2005-08-22 11:25:00,1.79565,1.79568,1.79551,1.79553,62600001.0
2005-08-22 11:26:00,1.79567,1.79572,1.79559,1.79559,42900000.0
2005-08-22 11:27:00,1.79558,1.79562,1.79551,1.79562,73300000.0
2005-08-22 11:28:00,1.79575,1.79575,1.7957,1.7957,76000000.0
2005-08-22 11:29:00,1.7957,1.79574,1.79564,1.79567,120800000.0
2005-08-22 11:30:00,1.79558,1.7957,1.79549,1.7957,106899999.0
2005-08-22 11:31:00,1.7957,1.79575,1.7956,1.7957,101900000.0
2005-08-22 11:32:00,1.79568,1.79585,1.79565,1.79585,121300000.0
2005-08-22 11:33:00,1.79578,1.79591,1.79572,1.79591,63500000.0
2005-08-22 11:34:00,1.79593,1.796,1.79582,1.796,85499999.0
2005-08-22 11:35:00,1.79593,1.7962,1.79593,1.7962,59200000.0
2005-08-22 11:36:00,1.79622,1.79662,1.79622,1.79662,96600001.0
2005-08-22 11:37:00,1.79666,1.79667,1.79652,1.79667,55600000.0
2005-08-22 11:38:00,1.79679,1.79688,1.79679,1.79688,85799998.0
2005-08-22 11:39:00,1.79693,1.79697,1.79677,1.7969,81600000.0
2005-08-22 11:40:00,1.79682,1.79698,1.79682,1.79698,42800000.0
2005-08-22 11:41:00,1.79701,1.79701,1.79674,1.79674,48300001.0
2005-08-22 11:42:00,1.79672,1.7969,1.79672,1.79672,82000000.0
2005-08-22 11:43:00,1.79667,1.79669,1.7966,1.79663,55400000.0
2005-08-22 11:44:00,1.79656,1.79656,1.79645,1.79655,54199999.0
2005-08-22 11:45:00,1.7965,1.79654,1.79641,1.79643,48500000.0
2005-08-22 11:46:00,1.79639,1.79639,1.79606,1.79628,130500003.0
2005-08-22 11:47:00,1.79628,1.79642,1.79623,1.79623,99700000.0
2005-08-22 11:48:00,1.79618,1.79632,1.79615,1.79627,129799999.0
2005-08-22 11:49:00,1.79619,1.7962,1.79617,1.79619,21700000.0
2005-08-22 11:50:00,1.79616,1.79616,1.79596,1.79607,71400000.0
2005-08-22 11:51:00,1.79608,1.79608,1.79588,1.79595,26100000.0
2005-08-22 11:52:00,1.79608,1.79619,1.79603,1.79618,63000001.0
2005-08-22 11:53:00,1.79595,1.79595,1.79565,1.79575,102400000.0
2005-08-22 11:54:00,1.79569,1.79571,1.79557,1.79557,81899999.0
2005-08-22 11:55:00,1.79556,1.79564,1.79549,1.79564,29000000.0
2005-08-22 11:56:00,1.79558,1.79558,1.79529,1.79529,28650000.0
2005-08-22 11:57:00,1.79532,1.7955,1.79528,1.79538,33000000.0
2005-08-22 11:58:00,1.79533,1.79574,1.79531,1.79569,81900000.0
2005-08-22 11:59:00,1.79568,1.79593,1.79566,1.7959,102000000.0
2005-08-22 12:00:00,1.79602,1.79665,1.79602,1.79665,84500000.0
2005-08-22 12:01:00,1.79671,1.7968,1.79671,1.79672,38300000.0
2005-08-22 12:02:00,1.79675,1.7969,1.79675,1.79679,48800000.0
2005-08-22 12:03:00,1.79677,1.79684,1.79675,1.79679,52300000.0
2005-08-22 12:04:00,1.79675,1.79679,1.79659,1.79659,126299999.0
2005-08-22 12:05:00,1.79675,1.79675,1.79665,1.79675,62500001.0
2005-08-22 12:06:00,1.7967,1.79677,1.79668,1.79672,102800001.0
2005-08-22 12:07:00,1.79677,1.79683,1.79673,1.79683,73400000.0
2005-08-22 12:08:00,1.79676,1.79676,1.79668,1.79668,30200000.0
2005-08-22 12:09:00,1.79662,1.7967,1.79654,1.7967,53600000.0
2005-08-22 12:10:00,1.79671,1.79671,1.79649,1.79649,104299999.0
2005-08-22 12:11:00,1.79643,1.7965,1.79606,1.79606,61400001.0
2005-08-22 12:12:00,1.79603,1.79607,1.79591,1.796,94900000.0
2005-08-22 12:13:00,1.79596,1.79596,1.79581,1.79582,29800000.0
2005-08-22 12:14:00,1.79588,1.79588,1.79583,1.79588,44600000.0
2005-08-22 12:15:00,1.79599,1.79599,1.79596,1.79596,8300000.0
2005-08-22 12:16:00,1.79605,1.79613,1.79603,1.79613,54899999.0
2005-08-22 12:17:00,1.79613,1.79613,1.79594,1.79601,22000000.0
2005-08-22 12:18:00,1.79603,1.79611,1.79603,1.79603,40199999.0
2005-08-22 12:19:00,1.79601,1.79601,1.79584,1.79585,86600001.0
2005-08-22 12:20:00,1.79597,1.79603,1.79591,1.79603,65299999.0
2005-08-22 12:21:00,1.79595,1.79616,1.79595,1.79616,111300001.0
2005-08-22 12:22:00,1.79617,1.79626,1.79617,1.79626,30200000.0
2005-08-22 12:23:00,1.7963,1.79654,1.7963,1.79654,57200001.0
2005-08-22 12:24:00,1.79663,1.79683,1.79663,1.79679,63000000.0
2005-08-22 12:25:00,1.79678,1.79681,1.7967,1.79678,24000000.0
2005-08-22 12:26:00,1.79685,1.79685,1.7968,1.7968,64700000.0
2005-08-22 12:27:00,1.79673,1.79673,1.79658,1.79666,33300001.0
2005-08-22 12:28:00,1.79668,1.79668,1.79657,1.7966,78699998.0
2005-08-22 12:29:00,1.79667,1.79673,1.7966,1.79662,34100000.0
2005-08-22 12:30:00,1.79633,1.79643,1.79607,1.79611,148799996.0
2005-08-22 12:31:00,1.79658,1.79658,1.79645,1.79657,76199999.0
2005-08-22 12:32:00,1.79651,1.79651,1.79632,1.79632,67100000.0
2005-08-22 12:33:00,1.79633,1.79633,1.79624,1.79627,84400001.0
2005-08-22 12:34:00,1.79637,1.79637,1.79633,1.79633,4300000.0
2005-08-22 12:35:00,1.79652,1.79659,1.7964,1.7964,43500000.0
2005-08-22 12:36:00,1.79647,1.79653,1.79638,1.79653,29300000.0
2005-08-22 12:37:00,1.79643,1.79654,1.79642,1.79648,46200000.0
2005-08-22 12:38:00,1.7965,1.79655,1.79645,1.79655,32000000.0
2005-08-22 12:39:00,1.79645,1.79658,1.79643,1.79652,38300000.0
2005-08-22 12:40:00,1.7965,1.79653,1.79641,1.79652,69000001.0
2005-08-22 12:41:00,1.79633,1.79635,1.79611,1.79611,53100000.0
2005-08-22 12:42:00,1.79601,1.79608,1.79596,1.796,84000001.0
2005-08-22 12:43:00,1.79595,1.79602,1.79584,1.79597,160200004.0
2005-08-22 12:44:00,1.79595,1.79613,1.79595,1.79613,34100000.0
2005-08-22 12:45:00,1.79632,1.7964,1.79621,1.79625,55200000.0
2005-08-22 12:46:00,1.79643,1.79643,1.79628,1.79635,25700000.0
2005-08-22 12:47:00,1.79636,1.79645,1.79632,1.79633,37600000.0
2005-08-22 12:48:00,1.7964,1.79654,1.79633,1.79643,114200001.0
2005-08-22 12:49:00,1.79633,1.79691,1.79633,1.79691,40400000.0
2005-08-22 12:50:00,1.79714,1.79816,1.79714,1.79816,110900000.0
2005-08-22 12:51:00,1.79814,1.79883,1.7981,1.79883,49900000.0
2005-08-22 12:52:00,1.79878,1.79911,1.79872,1.79906,80499999.0
2005-08-22 12:53:00,1.79935,1.79945,1.79929,1.79938,82699999.0
2005-08-22 12:54:00,1.79931,1.79939,1.79926,1.79933,42500000.0
2005-08-22 12:55:00,1.79942,1.79952,1.79923,1.79929,31100000.0
2005-08-22 12:56:00,1.79938,1.79969,1.79938,1.79964,49200002.0
2005-08-22 12:57:00,1.79972,1.79981,1.79966,1.79977,180900002.0
2005-08-22 12:58:00,1.79978,1.79993,1.79964,1.79993,52400001.0
2005-08-22 12:59:00,1.80003,1.80052,1.80003,1.80052,6600000.0
2005-08-22 13:00:00,1.801,1.80104,1.80065,1.80068,99200001.0
2005-08-22 13:01:00,1.80055,1.80059,1.8004,1.8004,100399999.0
2005-08-22 13:02:00,1.80027,1.80027,1.80002,1.80002,70200000.0
2005-08-22 13:03:00,1.79988,1.79988,1.7995,1.79953,43299999.0
2005-08-22 13:04:00,1.79943,1.79958,1.79932,1.79958,62700000.0
2005-08-22 13:05:00,1.79981,1.80014,1.79967,1.80014,97400000.0
2005-08-22 13:06:00,1.80007,1.80031,1.80007,1.80022,64500000.0
2005-08-22 13:07:00,1.80022,1.8003,1.80006,1.80006,75199999.0
2005-08-22 13:08:00,1.80009,1.80014,1.79998,1.80014,53300000.0
2005-08-22 13:09:00,1.80015,1.8003,1.80015,1.80026,26400000.0
2005-08-22 13:10:00,1.80024,1.80031,1.80023,1.80023,38300001.0
2005-08-22 13:11:00,1.80015,1.80021,1.8001,1.80021,68400002.0
2005-08-22 13:12:00,1.80023,1.80023,1.8001,1.80017,32600000.0
2005-08-22 13:13:00,1.80022,1.8003,1.80019,1.80019,86099999.0
2005-08-22 13:14:00,1.80016,1.80017,1.80005,1.80014,97600000.0
2005-08-22 13:15:00,1.8001,1.8001,1.79991,1.79998,58200000.0
2005-08-22 13:16:00,1.80007,1.80021,1.79996,1.79996,75500001.0
2005-08-22 13:17:00,1.79993,1.80001,1.7998,1.80001,40700000.0
2005-08-22 13:18:00,1.80008,1.80018,1.80001,1.80001,64100002.0
2005-08-22 13:19:00,1.8002,1.80068,1.80016,1.80068,64900000.0
2005-08-22 13:20:00,1.80067,1.80067,1.80051,1.80065,35200000.0
2005-08-22 13:21:00,1.80072,1.80072,1.80041,1.80041,28300000.0
2005-08-22 13:22:00,1.80042,1.8005,1.80037,1.80037,61700001.0
2005-08-22 13:23:00,1.8005,1.80067,1.8005,1.80057,23700000.0
2005-08-22 13:24:00,1.80049,1.80055,1.80041,1.80041,105300000.0
2005-08-22 13:25:00,1.80043,1.80053,1.80042,1.80053,38600001.0
2005-08-22 13:26:00,1.80052,1.80052,1.80035,1.80041,92700002.0
2005-08-22 13:27:00,1.80052,1.80071,1.80051,1.80057,110700002.0
2005-08-22 13:28:00,1.80041,1.80041,1.80021,1.80034,61200000.0
2005-08-22 13:29:00,1.80037,1.80043,1.80032,1.80033,86300000.0
2005-08-22 13:30:00,1.80026,1.80054,1.80026,1.80048,96799998.0
2005-08-22 13:31:00,1.80057,1.80057,1.80019,1.80019,51649999.0
2005-08-22 13:32:00,1.80022,1.80052,1.80022,1.80033,45300000.0
2005-08-22 13:33:00,1.80033,1.80035,1.80026,1.80035,37800000.0
2005-08-22 13:34:00,1.80031,1.80031,1.80009,1.80012,31400000.0
2005-08-22 13:35:00,1.80014,1.80025,1.80004,1.80007,66999999.0
2005-08-22 13:36:00,1.80017,1.80023,1.80017,1.80018,99300000.0
2005-08-22 13:37:00,1.80033,1.80039,1.80024,1.80024,68000000.0
2005-08-22 13:38:00,1.80032,1.80042,1.80028,1.80028,71000000.0
2005-08-22 13:39:00,1.80039,1.80053,1.80039,1.80041,75700002.0
2005-08-22 13:40:00,1.80054,1.8008,1.80054,1.80064,118499999.0
2005-08-22 13:41:00,1.80066,1.80069,1.80059,1.80064,70400001.0
2005-08-22 13:42:00,1.80074,1.80093,1.8007,1.80093,59700001.0
2005-08-22 13:43:00,1.80104,1.80104,1.801,1.80104,40600000.0
2005-08-22 13:44:00,1.80104,1.80127,1.80104,1.8011,113000001.0
2005-08-22 13:45:00,1.80103,1.8012,1.80103,1.8012,53300000.0
2005-08-22 13:46:00,1.80118,1.80132,1.80115,1.80132,55900001.0
2005-08-22 13:47:00,1.80144,1.80164,1.80144,1.80145,139200001.0
2005-08-22 13:48:00,1.80148,1.80148,1.8012,1.8012,98200000.0
2005-08-22 13:49:00,1.80119,1.80141,1.80119,1.80141,99599999.0
2005-08-22 13:50:00,1.80139,1.80139,1.80123,1.80128,20600000.0
2005-08-22 13:51:00,1.80133,1.80133,1.80117,1.80133,83400001.0
2005-08-22 13:52:00,1.8014,1.80171,1.8014,1.80168,64970000.0
2005-08-22 13:53:00,1.80195,1.80266,1.80195,1.80266,30700001.0
2005-08-22 13:54:00,1.80305,1.80311,1.80293,1.80299,102899999.0
2005-08-22 13:55:00,1.80293,1.80293,1.80279,1.80288,36100000.0
2005-08-22 13:56:00,1.80287,1.80289,1.80274,1.80274,68900000.0
2005-08-22 13:57:00,1.80269,1.80288,1.80269,1.8028,61800001.0
2005-08-22 13:58:00,1.80286,1.80308,1.80286,1.80304,29000000.0
2005-08-22 13:59:00,1.80308,1.80337,1.80308,1.80337,65900001.0
2005-08-22 14:00:00,1.80343,1.80347,1.80335,1.80338,83400000.0
2005-08-22 14:01:00,1.80349,1.80361,1.80348,1.80357,16400000.0
2005-08-22 14:02:00,1.80355,1.80368,1.8035,1.80362,56500001.0
2005-08-22 14:03:00,1.80389,1.80428,1.80389,1.80415,21300000.0
2005-08-22 14:04:00,1.80398,1.80433,1.80397,1.80417,58900000.0
2005-08-22 14:05:00,1.80418,1.80421,1.80408,1.80408,35000000.0
2005-08-22 14:06:00,1.80395,1.80395,1.80375,1.80375,19900000.0
2005-08-22 14:07:00,1.80372,1.80375,1.80353,1.80353,77700000.0
2005-08-22 14:08:00,1.80358,1.80358,1.80352,1.80357,88199999.0
2005-08-22 14:09:00,1.8035,1.8037,1.8035,1.80361,54200001.0
2005-08-22 14:10:00,1.80359,1.80362,1.80349,1.80358,22000000.0
2005-08-22 14:11:00,1.8035,1.80368,1.8035,1.80359,67300000.0
2005-08-22 14:12:00,1.80354,1.80374,1.80354,1.80362,88700001.0
2005-08-22 14:13:00,1.80368,1.80371,1.8036,1.80369,72299999.0
2005-08-22 14:14:00,1.80368,1.80372,1.80363,1.80365,48100000.0
2005-08-22 14:15:00,1.80348,1.80348,1.80339,1.80342,20700000.0
2005-08-22 14:16:00,1.80345,1.80355,1.80345,1.80355,24800000.0
2005-08-22 14:17:00,1.80365,1.80368,1.80355,1.80357,52200000.0
2005-08-22 14:18:00,1.80356,1.8036,1.80329,1.80329,53900000.0
2005-08-22 14:19:00,1.80337,1.80356,1.80337,1.80355,78100000.0
2005-08-22 14:20:00,1.80347,1.80378,1.80347,1.80378,76700001.0
2005-08-22 14:21:00,1.80389,1.80405,1.80389,1.804,42000001.0
2005-08-22 14:22:00,1.80418,1.80423,1.8041,1.8041,22700000.0
2005-08-22 14:23:00,1.80417,1.80431,1.8041,1.80431,43400000.0
2005-08-22 14:24:00,1.80427,1.80443,1.80423,1.80429,79299999.0
2005-08-22 14:25:00,1.80426,1.80432,1.80403,1.80403,59000000.0
2005-08-22 14:26:00,1.80403,1.80409,1.80393,1.80393,74099999.0
2005-08-22 14:27:00,1.80397,1.80411,1.80395,1.80406,77900000.0
2005-08-22 14:28:00,1.80395,1.80408,1.80395,1.80408,63200000.0
2005-08-22 14:29:00,1.80425,1.80431,1.80406,1.80414,39700000.0
2005-08-22 14:30:00,1.80422,1.80422,1.80401,1.80405,67499998.0
2005-08-22 14:31:00,1.80399,1.80423,1.80399,1.80423,30400001.0
2005-08-22 14:32:00,1.80419,1.80419,1.80406,1.80406,18600001.0
2005-08-22 14:33:00,1.8039,1.80408,1.80385,1.80385,76700000.0
2005-08-22 14:34:00,1.80371,1.80387,1.80365,1.80385,75900000.0
2005-08-22 14:35:00,1.80381,1.80385,1.8037,1.8038,126399998.0
2005-08-22 14:36:00,1.80384,1.80396,1.80342,1.80342,110899999.0
2005-08-22 14:37:00,1.80334,1.80334,1.80313,1.80328,134900001.0
2005-08-22 14:38:00,1.80327,1.80333,1.80318,1.80318,32600000.0
2005-08-22 14:39:00,1.80308,1.80308,1.80282,1.80288,45300000.0
2005-08-22 14:40:00,1.80289,1.80295,1.80283,1.80295,27000000.0
2005-08-22 14:41:00,1.80295,1.80297,1.80288,1.80297,41300001.0
2005-08-22 14:42:00,1.80286,1.80296,1.80285,1.80295,81700002.0
2005-08-22 14:43:00,1.80297,1.80302,1.80294,1.80294,46900000.0
2005-08-22 14:44:00,1.80284,1.80312,1.80284,1.80312,54500000.0
2005-08-22 14:45:00,1.8031,1.8031,1.80304,1.80304,56600001.0
2005-08-22 14:46:00,1.80297,1.80297,1.8028,1.8028,68000000.0
2005-08-22 14:47:00,1.80282,1.80291,1.8027,1.8027,52000000.0
2005-08-22 14:48:00,1.80277,1.80295,1.80277,1.80279,48300000.0
2005-08-22 14:49:00,1.80287,1.80287,1.80273,1.80279,55400001.0
2005-08-22 14:50:00,1.80277,1.80292,1.80276,1.80282,52800000.0
2005-08-22 14:51:00,1.80277,1.80279,1.80269,1.80272,57300000.0
2005-08-22 14:52:00,1.80264,1.80274,1.80264,1.80274,58100000.0
2005-08-22 14:53:00,1.80268,1.80268,1.80243,1.80253,64300000.0
2005-08-22 14:54:00,1.8026,1.80276,1.8026,1.8027,36600000.0
2005-08-22 14:55:00,1.80272,1.80323,1.80272,1.80323,77600002.0
2005-08-22 14:56:00,1.80331,1.80356,1.80331,1.80356,41200000.0
2005-08-22 14:57:00,1.80358,1.8037,1.80353,1.80356,64000000.0
2005-08-22 14:58:00,1.80365,1.80383,1.80365,1.80376,40900000.0
2005-08-22 14:59:00,1.80351,1.80355,1.80342,1.80344,58400000.0
2005-08-22 15:00:00,1.80337,1.80359,1.80327,1.80359,42900000.0
2005-08-22 15:01:00,1.8037,1.80407,1.8037,1.80401,105399998.0
2005-08-22 15:02:00,1.80394,1.80394,1.80365,1.80365,66100001.0
2005-08-22 15:03:00,1.80368,1.80386,1.80368,1.80381,67899998.0
2005-08-22 15:04:00,1.80371,1.80374,1.80364,1.80374,25000000.0
2005-08-22 15:05:00,1.80368,1.80391,1.80368,1.80376,91299999.0
2005-08-22 15:06:00,1.80376,1.80381,1.80363,1.80368,61599999.0
2005-08-22 15:07:00,1.80361,1.80362,1.80351,1.80351,60500000.0
2005-08-22 15:08:00,1.80348,1.80348,1.80336,1.80348,23999999.0
2005-08-22 15:09:00,1.80354,1.80354,1.8034,1.80347,102400001.0
2005-08-22 15:10:00,1.8034,1.8034,1.8034,1.8034,4800000.0
2005-08-22 15:11:00,1.80337,1.80337,1.80325,1.80325,96000001.0
2005-08-22 15:12:00,1.80337,1.80367,1.80337,1.80367,38499999.0
2005-08-22 15:13:00,1.80378,1.80393,1.80378,1.80393,127999998.0
2005-08-22 15:14:00,1.80389,1.80389,1.80373,1.80376,62500000.0
2005-08-22 15:15:00,1.80358,1.80358,1.80314,1.80319,79200001.0
2005-08-22 15:16:00,1.80295,1.80295,1.80259,1.80265,41700000.0
2005-08-22 15:17:00,1.80263,1.8029,1.80263,1.8029,91900002.0
2005-08-22 15:18:00,1.80295,1.80308,1.80285,1.80302,44500000.0
2005-08-22 15:19:00,1.80302,1.80318,1.80302,1.80317,60500000.0
2005-08-22 15:20:00,1.80316,1.80321,1.80311,1.80316,90599999.0
2005-08-22 15:21:00,1.80309,1.80309,1.8028,1.8028,14300000.0
2005-08-22 15:22:00,1.80272,1.80279,1.80272,1.80277,34799999.0
2005-08-22 15:23:00,1.80278,1.80289,1.80276,1.8028,68599999.0
2005-08-22 15:24:00,1.80287,1.80299,1.80281,1.80299,98200000.0
2005-08-22 15:25:00,1.80309,1.80312,1.80302,1.80302,92800001.0
2005-08-22 15:26:00,1.803,1.80327,1.803,1.8032,36400000.0
2005-08-22 15:27:00,1.8034,1.8034,1.80325,1.80325,17100000.0
2005-08-22 15:28:00,1.80324,1.80331,1.80324,1.80329,36799999.0
2005-08-22 15:29:00,1.80327,1.8033,1.80312,1.80316,82400000.0
2005-08-22 15:30:00,1.80313,1.80327,1.80313,1.80327,55200000.0
2005-08-22 15:31:00,1.80328,1.80328,1.80281,1.80281,75199999.0
2005-08-22 15:32:00,1.8026,1.8028,1.8026,1.80266,87300002.0
2005-08-22 15:33:00,1.80256,1.80295,1.80256,1.80295,19700000.0
2005-08-22 15:34:00,1.80299,1.80313,1.80289,1.80313,83000001.0
2005-08-22 15:35:00,1.80317,1.80329,1.80299,1.8032,80800000.0
2005-08-22 15:36:00,1.80303,1.80305,1.80298,1.80305,59800000.0
2005-08-22 15:37:00,1.80319,1.80344,1.80319,1.80339,30300000.0
2005-08-22 15:38:00,1.80333,1.80355,1.80333,1.80346,88800000.0
2005-08-22 15:39:00,1.8035,1.80368,1.8035,1.80362,75800000.0
2005-08-22 15:40:00,1.80362,1.80377,1.80362,1.80377,71500000.0
2005-08-22 15:41:00,1.80388,1.80393,1.80383,1.80393,43400000.0
2005-08-22 15:42:00,1.80395,1.80432,1.80395,1.80432,86900000.0
2005-08-22 15:43:00,1.80403,1.80403,1.80384,1.80397,130800000.0
2005-08-22 15:44:00,1.80404,1.80418,1.80404,1.80418,23500000.0
2005-08-22 15:45:00,1.80409,1.80409,1.80378,1.80378,25600000.0
2005-08-22 15:46:00,1.8038,1.80385,1.80358,1.80359,85000000.0
2005-08-22 15:47:00,1.80348,1.80367,1.80348,1.80358,59900000.0
2005-08-22 15:48:00,1.80372,1.80372,1.80355,1.8036,153800001.0
2005-08-22 15:49:00,1.80357,1.80365,1.80356,1.80365,66000000.0
2005-08-22 15:50:00,1.80355,1.80355,1.8035,1.80352,30999999.0
2005-08-22 15:51:00,1.80361,1.80361,1.80333,1.8034,35700000.0
2005-08-22 15:52:00,1.80328,1.80337,1.8032,1.8032,114099999.0
2005-08-22 15:53:00,1.80332,1.80332,1.80294,1.80304,55700000.0
2005-08-22 15:54:00,1.80325,1.80346,1.80325,1.80346,105200001.0
2005-08-22 15:55:00,1.80352,1.80352,1.80344,1.80348,22900000.0
2005-08-22 15:56:00,1.80325,1.80331,1.80309,1.80322,31400000.0
2005-08-22 15:57:00,1.80328,1.80331,1.80322,1.8033,22700000.0
2005-08-22 15:58:00,1.80321,1.80329,1.80314,1.80318,50700000.0
2005-08-22 15:59:00,1.80316,1.8032,1.80295,1.80295,64400000.0
2005-08-22 16:00:00,1.803,1.80306,1.8028,1.8028,73799999.0
2005-08-22 16:01:00,1.80273,1.80279,1.80257,1.80267,122300000.0
2005-08-22 16:02:00,1.80263,1.80263,1.80245,1.80256,71900000.0
2005-08-22 16:03:00,1.80256,1.80273,1.80247,1.80273,66000000.0
2005-08-22 16:04:00,1.80282,1.80289,1.80271,1.80285,46100000.0
2005-08-22 16:05:00,1.80285,1.80298,1.80285,1.80295,91500000.0
2005-08-22 16:06:00,1.80293,1.80293,1.80288,1.80288,58599997.0
2005-08-22 16:07:00,1.80275,1.80275,1.80271,1.80271,12300000.0
2005-08-22 16:08:00,1.80276,1.80282,1.80276,1.80282,19500001.0
2005-08-22 16:09:00,1.80291,1.80295,1.80276,1.80276,27799999.0
2005-08-22 16:10:00,1.80264,1.80267,1.80257,1.8026,101600000.0
2005-08-22 16:11:00,1.80255,1.80257,1.80247,1.80257,31500000.0
2005-08-22 16:12:00,1.80237,1.80237,1.80231,1.80231,78500000.0
2005-08-22 16:13:00,1.80222,1.80234,1.8022,1.8022,99300001.0
2005-08-22 16:14:00,1.80217,1.80217,1.80199,1.80199,44800000.0
2005-08-22 16:15:00,1.80202,1.80221,1.80202,1.80218,51700000.0
2005-08-22 16:16:00,1.80218,1.80243,1.80209,1.80232,75300001.0
2005-08-22 16:17:00,1.80247,1.8026,1.80237,1.80259,73900000.0
2005-08-22 16:18:00,1.80263,1.80285,1.80263,1.80285,68499999.0
2005-08-22 16:19:00,1.80295,1.80305,1.80295,1.80299,36100000.0
2005-08-22 16:20:00,1.80296,1.80298,1.80275,1.80282,130399998.0
2005-08-22 16:21:00,1.80277,1.80279,1.80264,1.80272,73699998.0
2005-08-22 16:22:00,1.80279,1.80285,1.80268,1.80285,70900000.0
2005-08-22 16:23:00,1.8028,1.80284,1.80274,1.80277,79300000.0
2005-08-22 16:24:00,1.80272,1.80272,1.80257,1.8026,84500003.0
2005-08-22 16:25:00,1.80251,1.80254,1.80242,1.80251,33200000.0
2005-08-22 16:26:00,1.80257,1.80263,1.80256,1.80263,36700001.0
2005-08-22 16:27:00,1.8026,1.80272,1.8026,1.8027,72300000.0
2005-08-22 16:28:00,1.80266,1.8027,1.80259,1.8026,50800000.0
2005-08-22 16:29:00,1.80278,1.80282,1.80278,1.80282,17500000.0
2005-08-22 16:30:00,1.80276,1.80287,1.80273,1.80273,62100001.0
2005-08-22 16:31:00,1.80273,1.80287,1.80273,1.80287,118900000.0
2005-08-22 16:32:00,1.80299,1.80328,1.80299,1.80328,51800000.0
2005-08-22 16:33:00,1.80322,1.80344,1.80314,1.80325,92900001.0
2005-08-22 16:34:00,1.80318,1.80364,1.80316,1.80364,81246993.0
2005-08-22 16:35:00,1.80353,1.80365,1.80345,1.80365,71300001.0
2005-08-22 16:36:00,1.80352,1.80352,1.80335,1.80348,112700000.0
2005-08-22 16:37:00,1.80345,1.80345,1.80324,1.80335,69700000.0
2005-08-22 16:38:00,1.80333,1.8034,1.80324,1.80337,67900000.0
2005-08-22 16:39:00,1.80325,1.80338,1.80312,1.80325,127799996.0
2005-08-22 16:40:00,1.80316,1.80337,1.80305,1.80333,74599999.0
2005-08-22 16:41:00,1.80315,1.80345,1.80315,1.8034,76100000.0
2005-08-22 16:42:00,1.80338,1.8035,1.80337,1.8035,34200000.0
2005-08-22 16:43:00,1.80345,1.8035,1.80341,1.80349,28100000.0
2005-08-22 16:44:00,1.8036,1.8036,1.8034,1.80352,39300001.0
2005-08-22 16:45:00,1.80372,1.80372,1.8037,1.8037,8700000.0
2005-08-22 16:46:00,1.80382,1.80382,1.80357,1.8037,126800000.0
2005-08-22 16:47:00,1.80356,1.80372,1.80356,1.80368,98500001.0
2005-08-22 16:48:00,1.80377,1.80377,1.80336,1.80336,63700000.0
2005-08-22 16:49:00,1.80332,1.8034,1.80321,1.80329,44200000.0
2005-08-22 16:50:00,1.80314,1.80327,1.80314,1.80327,57500000.0
2005-08-22 16:51:00,1.8035,1.80392,1.8035,1.80392,93000000.0
2005-08-22 16:52:00,1.80383,1.80389,1.80376,1.80382,82799999.0
2005-08-22 16:53:00,1.80372,1.80372,1.80357,1.80359,79200000.0
2005-08-22 16:54:00,1.80358,1.80368,1.80356,1.80363,81800002.0
2005-08-22 16:55:00,1.80363,1.80368,1.8035,1.80368,79300002.0
2005-08-22 16:56:00,1.8036,1.8036,1.80304,1.80304,52100000.0
2005-08-22 16:57:00,1.803,1.803,1.80268,1.80277,91199999.0
2005-08-22 16:58:00,1.80273,1.80287,1.80273,1.80281,55300000.0
2005-08-22 16:59:00,1.8029,1.80309,1.8027,1.8027,99199999.0
2005-08-22 17:00:00,1.80252,1.80273,1.80238,1.80268,89299999.0
2005-08-22 17:01:00,1.80277,1.80277,1.8027,1.80271,40499999.0
2005-08-22 17:02:00,1.80278,1.80285,1.80248,1.80285,77300000.0
2005-08-22 17:03:00,1.80305,1.80342,1.80305,1.80337,67899999.0
2005-08-22 17:04:00,1.80334,1.80341,1.80319,1.80339,67699999.0
2005-08-22 17:05:00,1.80326,1.80326,1.80303,1.80304,25800000.0
2005-08-22 17:06:00,1.80295,1.80295,1.80284,1.80295,49000001.0
2005-08-22 17:07:00,1.8029,1.8029,1.80278,1.80288,68400002.0
2005-08-22 17:08:00,1.80295,1.80295,1.8029,1.8029,38600000.0
2005-08-22 17:09:00,1.80303,1.80303,1.80302,1.80302,17600000.0
2005-08-22 17:10:00,1.80305,1.80306,1.80291,1.80306,55100000.0
2005-08-22 17:11:00,1.80304,1.80307,1.80293,1.80304,62900000.0
2005-08-22 17:12:00,1.80308,1.80313,1.80296,1.80296,41800000.0
2005-08-22 17:13:00,1.80285,1.80285,1.8024,1.8024,92600001.0
2005-08-22 17:14:00,1.80213,1.8023,1.80206,1.80212,70600000.0
2005-08-22 17:15:00,1.80209,1.80241,1.80209,1.80241,52000000.0
2005-08-22 17:16:00,1.80257,1.80257,1.80247,1.80249,95399998.0
2005-08-22 17:17:00,1.80247,1.80248,1.80233,1.80243,116800001.0
2005-08-22 17:18:00,1.80233,1.80233,1.80232,1.80232,8400000.0
2005-08-22 17:19:00,1.80222,1.80232,1.80218,1.80221,24300000.0
2005-08-22 17:20:00,1.80218,1.80225,1.80217,1.8022,68600002.0
2005-08-22 17:21:00,1.8022,1.80223,1.80214,1.80223,30900000.0
2005-08-22 17:22:00,1.80237,1.80266,1.80237,1.80266,31600000.0
2005-08-22 17:23:00,1.80261,1.8027,1.80253,1.80253,15700000.0
2005-08-22 17:24:00,1.8027,1.80293,1.8027,1.80286,32600000.0
2005-08-22 17:25:00,1.80295,1.80314,1.80295,1.80302,56600000.0
2005-08-22 17:26:00,1.80321,1.80321,1.80303,1.80308,48700000.0
2005-08-22 17:27:00,1.8031,1.8031,1.80295,1.8031,9800000.0
2005-08-22 17:28:00,1.80285,1.80285,1.80272,1.80272,10000000.0
2005-08-22 17:29:00,1.80262,1.80265,1.80254,1.80258,105399998.0
2005-08-22 17:30:00,1.80245,1.80245,1.80227,1.80232,83799999.0
2005-08-22 17:31:00,1.80215,1.80219,1.80199,1.80214,57400001.0
2005-08-22 17:32:00,1.80222,1.80222,1.80204,1.80216,79800000.0
2005-08-22 17:33:00,1.80231,1.80232,1.80218,1.80224,71000000.0
2005-08-22 17:34:00,1.80227,1.80238,1.80227,1.80231,87700000.0
2005-08-22 17:35:00,1.80218,1.80218,1.80203,1.80203,62299999.0
2005-08-22 17:36:00,1.80192,1.80194,1.80174,1.80179,37000000.0
2005-08-22 17:37:00,1.80162,1.80162,1.80147,1.8015,64499998.0
2005-08-22 17:38:00,1.80158,1.80176,1.80158,1.80164,52199998.0
2005-08-22 17:39:00,1.80167,1.80167,1.80155,1.80155,44199999.0
2005-08-22 17:40:00,1.80155,1.80162,1.8015,1.80152,77100001.0
2005-08-22 17:41:00,1.80162,1.80198,1.80162,1.80198,74600001.0
2005-08-22 17:42:00,1.802,1.802,1.80169,1.80169,56400000.0
2005-08-22 17:43:00,1.80168,1.80174,1.80163,1.80165,85200000.0
2005-08-22 17:44:00,1.8016,1.80167,1.8016,1.80167,47600000.0
2005-08-22 17:45:00,1.80164,1.80173,1.80158,1.80173,52799999.0
2005-08-22 17:46:00,1.80165,1.80171,1.80157,1.80171,17400000.0
2005-08-22 17:47:00,1.80163,1.80169,1.80152,1.80155,75400000.0
2005-08-22 17:48:00,1.80159,1.80182,1.80159,1.80164,31300000.0
2005-08-22 17:49:00,1.80168,1.80177,1.80162,1.80177,76500000.0
2005-08-22 17:50:00,1.80164,1.80166,1.80157,1.80161,76200001.0
2005-08-22 17:51:00,1.80148,1.80172,1.80148,1.80172,30200000.0
2005-08-22 17:52:00,1.80166,1.80173,1.80154,1.80171,102999998.0
2005-08-22 17:53:00,1.80162,1.80166,1.8016,1.80165,53100001.0
2005-08-22 17:54:00,1.80159,1.80162,1.80151,1.80157,25500000.0
2005-08-22 17:55:00,1.80157,1.80163,1.80156,1.80163,42700000.0
2005-08-22 17:56:00,1.80159,1.80159,1.80154,1.80158,29000000.0
2005-08-22 17:57:00,1.80158,1.80178,1.80158,1.80172,24900000.0
2005-08-22 17:58:00,1.80172,1.80175,1.80158,1.8016,56400000.0
2005-08-22 17:59:00,1.80157,1.8016,1.80153,1.80153,52700000.0
2005-08-22 18:00:00,1.80156,1.80158,1.80146,1.80146,22700000.0
2005-08-22 18:01:00,1.80148,1.80159,1.80135,1.80137,929499999.0
2005-08-22 18:02:00,1.80136,1.80147,1.80135,1.80137,945099993.0
2005-08-22 18:03:00,1.80127,1.8013,1.80103,1.80115,1466199996.0
2005-08-22 18:04:00,1.80127,1.80135,1.80124,1.80129,913300000.0
2005-08-22 18:05:00,1.80125,1.80137,1.80121,1.80129,1059499994.0
2005-08-22 18:06:00,1.8013,1.80137,1.80125,1.80135,912846996.0
2005-08-22 18:07:00,1.80137,1.80159,1.80131,1.80158,1284749996.0
2005-08-22 18:08:00,1.80172,1.80172,1.80135,1.80148,1218600006.0
2005-08-22 18:09:00,1.8016,1.8016,1.80139,1.80139,613300002.0
2005-08-22 18:10:00,1.80132,1.80132,1.80115,1.80117,795500003.0
2005-08-22 18:11:00,1.8011,1.80115,1.80105,1.80115,548900004.0
2005-08-22 18:12:00,1.80117,1.80118,1.80098,1.80099,814600004.0
2005-08-22 18:13:00,1.80096,1.80117,1.80078,1.80092,448999998.0
2005-08-22 18:14:00,1.80097,1.80108,1.80088,1.8009,689699996.0
2005-08-22 18:15:00,1.80085,1.80085,1.80073,1.80077,981999993.0
2005-08-22 18:16:00,1.80077,1.80088,1.80068,1.80086,751600005.0
2005-08-22 18:17:00,1.80098,1.80114,1.80095,1.8011,520200002.0
2005-08-22 18:18:00,1.8011,1.80115,1.80103,1.80107,717400000.0
2005-08-22 18:19:00,1.80115,1.80117,1.80107,1.80107,560300000.0
2005-08-22 18:20:00,1.80108,1.80113,1.80096,1.80113,393300000.0
2005-08-22 18:21:00,1.80112,1.80112,1.80091,1.80094,1033000000.0
2005-08-22 18:22:00,1.80089,1.80093,1.80078,1.80081,564000001.0
2005-08-22 18:23:00,1.80079,1.80085,1.80064,1.80084,878700006.0
2005-08-22 18:24:00,1.8009,1.80115,1.80085,1.80115,881599995.0
2005-08-22 18:25:00,1.80114,1.80128,1.80108,1.80122,850099999.0
2005-08-22 18:26:00,1.8012,1.80121,1.80095,1.801,593499998.0
2005-08-22 18:27:00,1.80098,1.80113,1.80092,1.80113,725200002.0
2005-08-22 18:28:00,1.80118,1.80125,1.80114,1.80118,310446994.0
2005-08-22 18:29:00,1.80114,1.80142,1.80114,1.80142,785199998.0
2005-08-22 18:30:00,1.80141,1.80141,1.80117,1.80128,722449998.0
2005-08-22 18:31:00,1.80136,1.80138,1.80125,1.80138,420599999.0
2005-08-22 18:32:00,1.80137,1.80147,1.80122,1.80147,452800001.0
2005-08-22 18:33:00,1.8015,1.80163,1.80144,1.80144,591399998.0
2005-08-22 18:34:00,1.80137,1.80137,1.80101,1.80113,663350000.0
2005-08-22 18:35:00,1.80115,1.80127,1.80111,1.80125,438150005.0
2005-08-22 18:36:00,1.80128,1.80144,1.80128,1.80137,100800001.0
2005-08-22 18:37:00,1.80134,1.80137,1.80122,1.80122,119749997.0
2005-08-22 18:38:00,1.80126,1.80133,1.80123,1.80133,158600001.0
2005-08-22 18:39:00,1.80132,1.8017,1.80132,1.80164,265700002.0
2005-08-22 18:40:00,1.80172,1.80242,1.80172,1.80204,314099999.0
2005-08-22 18:41:00,1.80192,1.80221,1.80192,1.80205,311499999.0
2005-08-22 18:42:00,1.80201,1.80211,1.80174,1.8021,173299998.0
2005-08-22 18:43:00,1.80191,1.802,1.80165,1.80169,107500001.0
2005-08-22 18:44:00,1.80145,1.80158,1.80138,1.80139,434000004.0
2005-08-22 18:45:00,1.80122,1.80122,1.80072,1.80072,216600000.0
2005-08-22 18:46:00,1.80069,1.80096,1.80064,1.80064,150900000.0
2005-08-22 18:47:00,1.80065,1.80065,1.80049,1.8006,209546991.0
2005-08-22 18:48:00,1.80055,1.80066,1.80051,1.80052,374519998.0
2005-08-22 18:49:00,1.80052,1.80054,1.80044,1.80053,135300001.0
2005-08-22 18:50:00,1.80058,1.80058,1.80029,1.80037,264699998.0
2005-08-22 18:51:00,1.80043,1.80062,1.80038,1.80041,393300004.0
2005-08-22 18:52:00,1.8004,1.80057,1.8004,1.80048,674400000.0
2005-08-22 18:53:00,1.80035,1.80036,1.80017,1.80017,399300002.0
2005-08-22 18:54:00,1.8001,1.8001,1.79978,1.79994,180500001.0
2005-08-22 18:55:00,1.79988,1.80005,1.79981,1.79992,755949998.0
2005-08-22 18:56:00,1.79987,1.7999,1.79971,1.79983,239500000.0
2005-08-22 18:57:00,1.79982,1.79993,1.79974,1.79993,411000002.0
2005-08-22 18:58:00,1.79993,1.79993,1.79967,1.79975,623600001.0
2005-08-22 18:59:00,1.79975,1.79989,1.79969,1.79981,611299991.0
2005-08-22 19:00:00,1.79984,1.80002,1.79982,1.79998,313200000.0
2005-08-22 19:01:00,1.80013,1.80036,1.80013,1.80036,89300002.0
2005-08-22 19:02:00,1.80042,1.80056,1.80035,1.80039,430199995.0
2005-08-22 19:03:00,1.80042,1.80068,1.80033,1.80048,548100000.0
2005-08-22 19:04:00,1.80057,1.80063,1.80051,1.80063,297099998.0
2005-08-22 19:05:00,1.80065,1.80065,1.8006,1.80065,178099999.0
2005-08-22 19:06:00,1.80059,1.80059,1.80012,1.80012,603799999.0
2005-08-22 19:07:00,1.80006,1.80011,1.79996,1.79998,290200001.0
2005-08-22 19:08:00,1.79993,1.80012,1.79989,1.80012,387599999.0
2005-08-22 19:09:00,1.80013,1.80013,1.79993,1.79998,255299999.0
2005-08-22 19:10:00,1.79992,1.79995,1.79985,1.79987,337099999.0
2005-08-22 19:11:00,1.7999,1.8,1.79988,1.79988,112699999.0
2005-08-22 19:12:00,1.79995,1.80016,1.79995,1.80016,339700002.0
2005-08-22 19:13:00,1.80027,1.80035,1.8002,1.80035,388000001.0
2005-08-22 19:14:00,1.8003,1.80035,1.8003,1.80035,280999999.0
2005-08-22 19:15:00,1.80039,1.80059,1.80039,1.80059,415499996.0
2005-08-22 19:16:00,1.80055,1.80055,1.80025,1.80025,122100000.0
2005-08-22 19:17:00,1.80023,1.80042,1.80011,1.80042,205900003.0
2005-08-22 19:18:00,1.80055,1.80071,1.80048,1.80063,327900001.0
2005-08-22 19:19:00,1.80045,1.80045,1.80035,1.80045,392899998.0
2005-08-22 19:20:00,1.8004,1.80045,1.80035,1.8004,286799999.0
2005-08-22 19:21:00,1.80032,1.80036,1.80017,1.80036,343899997.0
2005-08-22 19:22:00,1.80041,1.80051,1.80036,1.80048,414099996.0
2005-08-22 19:23:00,1.80048,1.80056,1.80041,1.80048,341700004.0
2005-08-22 19:24:00,1.80048,1.80065,1.80023,1.80053,104500000.0
2005-08-22 19:25:00,1.80043,1.80043,1.80033,1.80037,63600000.0
2005-08-22 19:26:00,1.80029,1.80029,1.79998,1.79998,304299998.0
2005-08-22 19:27:00,1.8,1.80008,1.79995,1.8,519500004.0
2005-08-22 19:28:00,1.79995,1.79999,1.79975,1.79999,377699999.0
2005-08-22 19:29:00,1.7999,1.79996,1.79972,1.79976,325700001.0
2005-08-22 19:30:00,1.79975,1.79975,1.79945,1.79945,459499995.0
2005-08-22 19:31:00,1.7994,1.79945,1.79935,1.79945,281999999.0
2005-08-22 19:32:00,1.79947,1.79956,1.79938,1.79955,331400000.0
2005-08-22 19:33:00,1.7996,1.79994,1.79938,1.7999,147999999.0
2005-08-22 19:34:00,1.80007,1.80007,1.79957,1.79995,250800000.0
2005-08-22 19:35:00,1.7999,1.79998,1.79985,1.79995,396799997.0
2005-08-22 19:36:00,1.80002,1.8001,1.7997,1.79998,340700001.0
2005-08-22 19:37:00,1.79995,1.80013,1.79975,1.8001,310500005.0
2005-08-22 19:38:00,1.79992,1.8,1.79992,1.79998,86800000.0
2005-08-22 19:39:00,1.80004,1.80023,1.79996,1.8001,194000002.0
2005-08-22 19:40:00,1.8,1.80004,1.79991,1.79991,407500000.0
2005-08-22 19:41:00,1.79983,1.79983,1.79937,1.7996,327500001.0
2005-08-22 19:42:00,1.79961,1.79973,1.79956,1.79973,203600000.0
2005-08-22 19:43:00,1.79975,1.79975,1.7997,1.7997,227800002.0
2005-08-22 19:44:00,1.79962,1.79996,1.79942,1.79977,363700000.0
2005-08-22 19:45:00,1.7997,1.79975,1.79965,1.79975,135400000.0
2005-08-22 19:46:00,1.7998,1.79997,1.79979,1.79997,286300001.0
2005-08-22 19:47:00,1.79979,1.80017,1.79976,1.80014,94800000.0
2005-08-22 19:48:00,1.80002,1.80007,1.79977,1.79977,242199996.0
2005-08-22 19:49:00,1.79977,1.79983,1.79973,1.79983,309899999.0
2005-08-22 19:50:00,1.79986,1.79996,1.79982,1.79982,287499999.0
2005-08-22 19:51:00,1.7998,1.79985,1.79973,1.79977,235800000.0
2005-08-22 19:52:00,1.79978,1.79992,1.79973,1.79973,182599997.0
2005-08-22 19:53:00,1.79977,1.79985,1.79977,1.79985,97800001.0
2005-08-22 19:54:00,1.79988,1.79996,1.79984,1.7999,193800001.0
2005-08-22 19:55:00,1.79985,1.7999,1.79985,1.7999,105700001.0
2005-08-22 19:56:00,1.7999,1.79995,1.79985,1.79995,318199999.0
2005-08-22 19:57:00,1.7999,1.79997,1.79987,1.7999,322400000.0
2005-08-22 19:58:00,1.79989,1.79995,1.7998,1.79981,382799998.0
2005-08-22 19:59:00,1.79978,1.79985,1.79978,1.79983,271300004.0
2005-08-22 20:00:00,1.79982,1.79992,1.79982,1.79986,175699999.0
2005-08-22 20:01:00,1.79985,1.79985,1.7998,1.79985,207400002.0
2005-08-22 20:02:00,1.79985,1.79985,1.79975,1.7998,163300000.0
2005-08-22 20:03:00,1.79982,1.79993,1.79979,1.79979,78500003.0
2005-08-22 20:04:00,1.79984,1.79989,1.79978,1.79978,159199999.0
2005-08-22 20:05:00,1.79975,1.79975,1.79946,1.79946,181399999.0
2005-08-22 20:06:00,1.79952,1.79963,1.79952,1.79952,161899999.0
2005-08-22 20:07:00,1.79945,1.79946,1.79924,1.79924,146800001.0
2005-08-22 20:08:00,1.79921,1.79921,1.79901,1.79913,298899997.0
2005-08-22 20:09:00,1.799,1.7992,1.799,1.79916,109700002.0
2005-08-22 20:10:00,1.7992,1.79925,1.79915,1.79917,37500000.0
2005-08-22 20:11:00,1.79913,1.79913,1.79866,1.79881,94600001.0
2005-08-22 20:12:00,1.79886,1.79915,1.79886,1.79901,437800000.0
2005-08-22 20:13:00,1.79901,1.79919,1.79901,1.7991,211050000.0
2005-08-22 20:14:00,1.79915,1.79919,1.79903,1.79903,154099999.0
2005-08-22 20:15:00,1.799,1.79929,1.799,1.7991,496599997.0
2005-08-22 20:16:00,1.79907,1.79915,1.79907,1.79915,116799999.0
2005-08-22 20:17:00,1.7991,1.7991,1.79891,1.79891,90499998.0
2005-08-22 20:18:00,1.79891,1.7991,1.79891,1.799,171000000.0
2005-08-22 20:19:00,1.799,1.79903,1.79894,1.79903,139099999.0
2005-08-22 20:20:00,1.79902,1.79927,1.79902,1.79919,309099998.0
2005-08-22 20:21:00,1.79922,1.79929,1.79922,1.79929,185500001.0
2005-08-22 20:22:00,1.79931,1.79941,1.79931,1.79938,94700000.0
2005-08-22 20:23:00,1.7994,1.79948,1.79935,1.79945,284000001.0
2005-08-22 20:24:00,1.79945,1.79948,1.7994,1.79947,79800000.0
2005-08-22 20:25:00,1.79951,1.7998,1.79951,1.79976,486800007.0
2005-08-22 20:26:00,1.7997,1.79978,1.79967,1.7997,523300001.0
2005-08-22 20:27:00,1.79975,1.79978,1.7997,1.79978,257000004.0
2005-08-22 20:28:00,1.79972,1.79984,1.79971,1.7998,274099997.0
2005-08-22 20:29:00,1.79984,1.79984,1.79971,1.79971,203000001.0
2005-08-22 20:30:00,1.7997,1.79977,1.79965,1.7997,844199996.0
2005-08-22 20:31:00,1.79973,1.79998,1.79973,1.79998,626600000.0
2005-08-22 20:32:00,1.80017,1.80029,1.79991,1.80002,669699994.0
2005-08-22 20:33:00,1.8,1.80023,1.79994,1.80019,235900002.0
2005-08-22 20:34:00,1.80025,1.80025,1.8002,1.8002,123299999.0
2005-08-22 20:35:00,1.80033,1.80057,1.80028,1.8004,110600000.0
2005-08-22 20:36:00,1.80019,1.80024,1.8001,1.80018,124200002.0
2005-08-22 20:37:00,1.80025,1.8005,1.80025,1.80029,133600000.0
2005-08-22 20:38:00,1.80029,1.80044,1.80021,1.80038,293849997.0
2005-08-22 20:39:00,1.80045,1.80048,1.80035,1.8004,308270000.0
2005-08-22 20:40:00,1.80039,1.80048,1.80026,1.80048,172399999.0
2005-08-22 20:41:00,1.80047,1.80085,1.80034,1.80085,165099999.0
2005-08-22 20:42:00,1.801,1.80107,1.80093,1.80093,64800000.0
2005-08-22 20:43:00,1.80087,1.80089,1.80055,1.80067,234500000.0
2005-08-22 20:44:00,1.80063,1.80081,1.80063,1.80081,375100001.0
2005-08-22 20:45:00,1.80081,1.80082,1.80057,1.80082,72000000.0
2005-08-22 20:46:00,1.80082,1.80089,1.80061,1.80068,217300000.0
2005-08-22 20:47:00,1.80058,1.80061,1.80046,1.80055,382999998.0
2005-08-22 20:48:00,1.80072,1.8009,1.80059,1.8009,133299999.0
2005-08-22 20:49:00,1.80092,1.80092,1.80067,1.80067,99399998.0
2005-08-22 20:50:00,1.80059,1.80091,1.80059,1.80091,360199998.0
2005-08-22 20:51:00,1.8009,1.8009,1.80065,1.80065,369100001.0
2005-08-22 20:52:00,1.80065,1.80075,1.80065,1.80075,209749999.0
2005-08-22 20:53:00,1.80078,1.80105,1.80071,1.80086,642950000.0
2005-08-22 20:54:00,1.80068,1.80075,1.80067,1.80067,410400003.0
2005-08-22 20:55:00,1.8007,1.80085,1.80057,1.80062,274199997.0
2005-08-22 20:56:00,1.8008,1.80087,1.80062,1.80087,470800001.0
2005-08-22 20:57:00,1.80061,1.80073,1.80059,1.80061,577700002.0
2005-08-22 20:58:00,1.8007,1.80079,1.80059,1.80063,239900003.0
2005-08-22 20:59:00,1.80054,1.80054,1.80015,1.80015,708300008.0
2005-08-22 21:00:00,1.80025,1.80042,1.80016,1.80042,379400001.0
2005-08-22 21:01:00,1.80028,1.80029,1.80013,1.80014,299300001.0
2005-08-22 21:02:00,1.80008,1.8001,1.79953,1.79967,164599999.0
2005-08-22 21:03:00,1.79964,1.79983,1.79964,1.79983,180700000.0
2005-08-22 21:04:00,1.7999,1.80001,1.79986,1.79993,227800005.0
2005-08-22 21:05:00,1.79989,1.79994,1.79983,1.79992,268599997.0
2005-08-22 21:06:00,1.79988,1.79993,1.79988,1.7999,128700001.0
2005-08-22 21:07:00,1.79988,1.79994,1.79981,1.79994,132699998.0
2005-08-22 21:08:00,1.7999,1.79991,1.79986,1.79991,65400001.0
2005-08-22 21:09:00,1.79986,1.79993,1.7998,1.79989,77400000.0
2005-08-22 21:10:00,1.79996,1.8001,1.7999,1.80003,112699999.0
2005-08-22 21:11:00,1.8,1.80019,1.8,1.80008,127599998.0
2005-08-22 21:12:00,1.80005,1.80013,1.80004,1.80013,63300000.0
2005-08-22 21:13:00,1.8001,1.80015,1.80008,1.80008,222300002.0
2005-08-22 21:14:00,1.8002,1.80025,1.80015,1.8002,424299998.0
2005-08-22 21:15:00,1.80023,1.80023,1.80007,1.80014,247469996.0
2005-08-22 21:16:00,1.80027,1.80045,1.80018,1.80027,111199999.0
2005-08-22 21:17:00,1.80011,1.80021,1.80006,1.80021,147500000.0
2005-08-22 21:18:00,1.80023,1.80028,1.8002,1.8002,80199999.0
2005-08-22 21:19:00,1.8005,1.8005,1.80023,1.80043,102799999.0
2005-08-22 21:20:00,1.80023,1.80023,1.80008,1.80012,279099998.0
2005-08-22 21:21:00,1.80012,1.80037,1.80005,1.80013,134099998.0
2005-08-22 21:22:00,1.80013,1.80013,1.8,1.8,122000000.0
2005-08-22 21:23:00,1.80001,1.80012,1.8,1.80012,27100000.0
2005-08-22 21:24:00,1.8001,1.8001,1.80005,1.8001,195900003.0
2005-08-22 21:25:00,1.80011,1.80022,1.79998,1.80022,93300002.0
2005-08-22 21:26:00,1.80082,1.80082,1.80048,1.80059,43500000.0
2005-08-22 21:27:00,1.8003,1.8005,1.8003,1.80032,130800001.0
2005-08-22 21:28:00,1.80032,1.80052,1.80032,1.80047,203800000.0
2005-08-22 21:29:00,1.80041,1.80041,1.80039,1.80039,31900000.0
2005-08-22 21:30:00,1.80035,1.80035,1.80035,1.80035,600000.0
2005-08-22 21:31:00,1.80035,1.80035,1.8003,1.80035,51899999.0
2005-08-22 21:32:00,1.80035,1.80038,1.8002,1.80035,278500000.0
2005-08-22 21:33:00,1.80035,1.80038,1.80028,1.80033,257400000.0
2005-08-22 21:34:00,1.80046,1.8006,1.80018,1.80052,227099998.0
2005-08-22 21:35:00,1.8003,1.8003,1.80025,1.80025,12000000.0
2005-08-22 21:36:00,1.80028,1.80038,1.80028,1.80028,81900000.0
2005-08-22 21:37:00,1.80027,1.80037,1.80027,1.80035,170800000.0
2005-08-22 21:38:00,1.79998,1.80066,1.79998,1.80049,86699999.0
2005-08-22 21:39:00,1.80038,1.80038,1.80035,1.80035,15500000.0
2005-08-22 21:40:00,1.80032,1.80033,1.80028,1.8003,191750002.0
2005-08-22 21:41:00,1.8003,1.80038,1.80028,1.80032,209499997.0
2005-08-22 21:42:00,1.80036,1.80052,1.80036,1.8004,154950000.0
2005-08-22 21:43:00,1.80037,1.80052,1.80037,1.80052,60500000.0
2005-08-22 21:44:00,1.80053,1.80053,1.80039,1.80045,93499999.0
2005-08-22 21:45:00,1.8004,1.80042,1.80026,1.80042,39200000.0
2005-08-22 21:46:00,1.80045,1.80048,1.80045,1.80045,140099999.0
2005-08-22 21:47:00,1.80047,1.80057,1.80042,1.80044,248549999.0
2005-08-22 21:48:00,1.8004,1.80048,1.8004,1.80048,51600000.0
2005-08-22 21:49:00,1.80045,1.80048,1.80045,1.80048,90700000.0
2005-08-22 21:50:00,1.80048,1.80048,1.80045,1.80045,52800001.0
2005-08-22 21:51:00,1.80055,1.80056,1.80047,1.80047,168399997.0
2005-08-22 21:52:00,1.8005,1.80055,1.80044,1.80046,57399998.0
2005-08-22 21:53:00,1.8006,1.80069,1.80045,1.80045,53600000.0
2005-08-22 21:54:00,1.80048,1.80063,1.80048,1.80055,59500001.0
2005-08-22 21:55:00,1.80056,1.80066,1.80045,1.80058,204800000.0
2005-08-22 21:56:00,1.8006,1.80065,1.8006,1.80065,90899998.0
2005-08-22 21:57:00,1.80065,1.80065,1.8006,1.8006,143199997.0
2005-08-22 21:58:00,1.80058,1.80061,1.80045,1.80045,67800000.0
2005-08-22 21:59:00,1.8004,1.80045,1.80035,1.80035,468599999.0
2005-08-22 22:00:00,1.80042,1.80063,1.80042,1.80059,193600001.0
2005-08-22 22:01:00,1.80063,1.80063,1.80046,1.8005,105700001.0
2005-08-22 22:02:00,1.80041,1.80068,1.80028,1.80031,160299998.0
2005-08-22 22:03:00,1.80045,1.80045,1.80007,1.80007,100599999.0
2005-08-22 22:04:00,1.80002,1.80016,1.80002,1.80016,312700000.0
2005-08-22 22:05:00,1.8003,1.80035,1.80012,1.8003,131300002.0
2005-08-22 22:06:00,1.8002,1.80025,1.8002,1.8002,42600000.0
2005-08-22 22:07:00,1.80027,1.80034,1.80024,1.80029,82500001.0
2005-08-22 22:08:00,1.80021,1.80026,1.8002,1.8002,85700001.0
2005-08-22 22:09:00,1.8002,1.8002,1.8002,1.8002,13100000.0
2005-08-22 22:10:00,1.80017,1.8002,1.80015,1.8002,47300000.0
2005-08-22 22:11:00,1.80024,1.80034,1.80024,1.80025,46699999.0
2005-08-22 22:12:00,1.80025,1.80035,1.80025,1.80034,151500002.0
2005-08-22 22:13:00,1.8004,1.80042,1.8004,1.8004,89800000.0
2005-08-22 22:14:00,1.80043,1.80049,1.80027,1.80027,65100000.0
2005-08-22 22:15:00,1.80042,1.80042,1.80009,1.80028,194799999.0
2005-08-22 22:16:00,1.80035,1.80045,1.80035,1.8004,324899997.0
2005-08-22 22:17:00,1.8004,1.80045,1.8003,1.80045,20400000.0
2005-08-22 22:18:00,1.80047,1.80052,1.80038,1.80038,108999999.0
2005-08-22 22:19:00,1.80043,1.8006,1.80043,1.80052,50300001.0
2005-08-22 22:20:00,1.8005,1.80055,1.80047,1.80047,59400000.0
2005-08-22 22:21:00,1.8005,1.8005,1.80043,1.80045,136600001.0
2005-08-22 22:22:00,1.80045,1.80055,1.80045,1.80045,85300000.0
2005-08-22 22:23:00,1.80045,1.80055,1.80038,1.80038,221049997.0
2005-08-22 22:24:00,1.8004,1.8005,1.80038,1.80045,110299999.0
2005-08-22 22:25:00,1.80048,1.8005,1.80045,1.80048,76499999.0
2005-08-22 22:26:00,1.80049,1.8005,1.80046,1.80047,64800000.0
2005-08-22 22:27:00,1.80061,1.80061,1.80034,1.80056,98599997.0
2005-08-22 22:28:00,1.80045,1.80045,1.80035,1.8004,67200001.0
2005-08-22 22:29:00,1.8004,1.80048,1.80032,1.80035,276700000.0
2005-08-22 22:30:00,1.80052,1.80055,1.80047,1.80047,96500002.0
2005-08-22 22:31:00,1.80035,1.80035,1.80032,1.80035,74800002.0
2005-08-22 22:32:00,1.80067,1.80076,1.80032,1.80055,139100003.0
2005-08-22 22:33:00,1.80056,1.80076,1.80042,1.80059,136800001.0
2005-08-22 22:34:00,1.80035,1.8004,1.80027,1.8003,126299999.0
2005-08-22 22:35:00,1.80051,1.80082,1.80041,1.80046,120200000.0
2005-08-22 22:36:00,1.80048,1.80054,1.80045,1.80045,24600000.0
2005-08-22 22:37:00,1.80052,1.80052,1.80041,1.80048,98500001.0
2005-08-22 22:38:00,1.80045,1.80055,1.80045,1.80052,41000000.0
2005-08-22 22:39:00,1.8005,1.8005,1.8005,1.8005,55900000.0
2005-08-22 22:40:00,1.80053,1.80058,1.80053,1.80058,49100000.0
2005-08-22 22:41:00,1.8006,1.80067,1.8006,1.80067,49300000.0
2005-08-22 22:42:00,1.80063,1.80063,1.80047,1.80057,59800000.0
2005-08-22 22:43:00,1.80045,1.80045,1.80035,1.80037,87100000.0
2005-08-22 22:44:00,1.80035,1.8006,1.80035,1.80059,159200000.0
2005-08-22 22:45:00,1.80043,1.80045,1.8004,1.80045,61799999.0
2005-08-22 22:46:00,1.80033,1.80033,1.80006,1.80012,51500000.0
2005-08-22 22:47:00,1.80015,1.80017,1.8001,1.80017,63900000.0
2005-08-22 22:48:00,1.80018,1.80038,1.80018,1.8003,85399999.0
2005-08-22 22:49:00,1.80007,1.80007,1.79996,1.80001,32000000.0
2005-08-22 22:50:00,1.79993,1.79993,1.79961,1.7997,27000000.0
2005-08-22 22:51:00,1.7996,1.7996,1.79956,1.79956,16300000.0
2005-08-22 22:52:00,1.79962,1.79962,1.79962,1.79962,34100000.0
2005-08-22 22:53:00,1.79965,1.79968,1.79941,1.79963,88799999.0
2005-08-22 22:54:00,1.7997,1.79984,1.79967,1.79967,41800000.0
2005-08-22 22:55:00,1.79965,1.7997,1.79965,1.7997,19500001.0
2005-08-22 22:56:00,1.79963,1.79963,1.79954,1.79958,46800000.0
2005-08-22 22:57:00,1.79969,1.79969,1.79957,1.79963,40300002.0
2005-08-22 22:58:00,1.79982,1.80009,1.79956,1.79968,132599998.0
2005-08-22 22:59:00,1.79996,1.80013,1.79979,1.80002,123699998.0
2005-08-22 23:00:00,1.8,1.80142,1.79985,1.80142,76999998.0
2005-08-22 23:01:00,1.80143,1.80143,1.79997,1.80015,59770000.0
2005-08-22 23:02:00,1.80018,1.80042,1.80015,1.80036,41800000.0
2005-08-22 23:03:00,1.80023,1.80051,1.80008,1.80032,76700001.0
2005-08-22 23:04:00,1.8002,1.8004,1.8002,1.80022,67600000.0
2005-08-22 23:05:00,1.80022,1.80106,1.80022,1.80083,70400001.0
2005-08-22 23:06:00,1.80125,1.80127,1.80047,1.80047,136299998.0
2005-08-22 23:07:00,1.80085,1.80102,1.8005,1.80087,44300000.0
2005-08-22 23:08:00,1.80117,1.80117,1.80079,1.8009,55500001.0
2005-08-22 23:09:00,1.80063,1.80086,1.80042,1.80062,35600000.0
2005-08-22 23:10:00,1.80036,1.80089,1.80025,1.8004,116099998.0
2005-08-22 23:11:00,1.8003,1.80088,1.8003,1.80057,74299999.0
2005-08-22 23:12:00,1.80048,1.80116,1.80048,1.80072,72799999.0
2005-08-22 23:13:00,1.80048,1.80071,1.80035,1.80054,75199999.0
2005-08-22 23:14:00,1.80032,1.80072,1.80031,1.80072,109700001.0
2005-08-22 23:15:00,1.80055,1.80055,1.80014,1.80014,33400000.0
2005-08-22 23:16:00,1.80023,1.80064,1.80021,1.80061,81999998.0
2005-08-22 23:17:00,1.80053,1.80068,1.80048,1.80068,92899998.0
2005-08-22 23:18:00,1.7998,1.80028,1.7998,1.80028,82150001.0
2005-08-22 23:19:00,1.80032,1.80042,1.8003,1.80036,54800000.0
2005-08-22 23:20:00,1.80047,1.80047,1.80038,1.8004,34100000.0
2005-08-22 23:21:00,1.8003,1.8003,1.79956,1.79956,79900001.0
2005-08-22 23:22:00,1.79945,1.80006,1.79945,1.80006,54500000.0
2005-08-22 23:23:00,1.8001,1.80031,1.80007,1.80031,84000000.0
2005-08-22 23:24:00,1.80037,1.80043,1.80034,1.80043,30600000.0
2005-08-22 23:25:00,1.80062,1.80073,1.80046,1.8005,119200000.0
2005-08-22 23:26:00,1.80034,1.80034,1.80034,1.80034,10000000.0
2005-08-22 23:27:00,1.80028,1.80032,1.80028,1.80032,26400000.0
2005-08-22 23:28:00,1.80022,1.80022,1.80018,1.80018,700000.0
2005-08-22 23:29:00,1.80022,1.80032,1.80022,1.8003,87300000.0
2005-08-22 23:30:00,1.80047,1.80054,1.80029,1.8004,103300000.0
2005-08-22 23:31:00,1.8003,1.80048,1.8003,1.80041,41500000.0
2005-08-22 23:32:00,1.8003,1.8004,1.80028,1.80038,25100000.0
2005-08-22 23:33:00,1.80077,1.80077,1.80052,1.80056,81000000.0
2005-08-22 23:34:00,1.80044,1.80049,1.80039,1.80047,41970001.0
2005-08-22 23:35:00,1.80032,1.8004,1.80032,1.8004,3600000.0
2005-08-22 23:36:00,1.80029,1.80042,1.80029,1.80042,14700000.0
2005-08-22 23:37:00,1.80045,1.80045,1.80045,1.80045,3600000.0
2005-08-22 23:38:00,1.80035,1.80045,1.80035,1.80045,45900000.0
2005-08-22 23:39:00,1.80045,1.80045,1.80045,1.80045,15500000.0
2005-08-22 23:40:00,1.8004,1.80051,1.8004,1.80047,30400000.0
2005-08-22 23:41:00,1.80067,1.80075,1.8005,1.80063,66100000.0
2005-08-22 23:42:00,1.8005,1.80053,1.80049,1.80049,27700000.0
2005-08-22 23:43:00,1.80047,1.80082,1.80047,1.80063,81099999.0
2005-08-22 23:44:00,1.80047,1.80053,1.80046,1.80053,33000000.0
2005-08-22 23:45:00,1.80053,1.80062,1.80041,1.80062,38300000.0
2005-08-22 23:46:00,1.8007,1.80093,1.80064,1.80093,82670002.0
2005-08-22 23:47:00,1.8006,1.8006,1.80045,1.80045,15800000.0
2005-08-22 23:48:00,1.80068,1.80087,1.80068,1.80081,30300000.0
2005-08-22 23:49:00,1.8005,1.80054,1.8005,1.80054,12200000.0
2005-08-22 23:50:00,1.80076,1.80088,1.80068,1.8007,127199999.0
2005-08-22 23:51:00,1.80019,1.80019,1.79998,1.79998,6400000.0
2005-08-22 23:52:00,1.8005,1.8007,1.80044,1.80067,122500002.0
2005-08-22 23:53:00,1.7996,1.7996,1.7996,1.7996,2400000.0
2005-08-22 23:54:00,1.80063,1.80064,1.8004,1.80064,62800000.0
2005-08-22 23:55:00,1.80034,1.80067,1.80021,1.80065,72900000.0
2005-08-22 23:56:00,1.80056,1.8006,1.80048,1.8006,92099998.0
2005-08-22 23:57:00,1.80053,1.8007,1.80046,1.8007,91600001.0
2005-08-22 23:58:00,1.80063,1.80073,1.80057,1.80058,83200000.0
2005-08-22 23:59:00,1.8006,1.80075,1.80048,1.80068,37800000.0
2005-08-23 00:00:00,1.79963,1.79965,1.79963,1.79965,12300000.0
2005-08-23 00:01:00,1.7999,1.8001,1.7999,1.8001,32400001.0
2005-08-23 00:02:00,1.80054,1.80063,1.80049,1.80058,97000000.0
2005-08-23 00:03:00,1.8004,1.80045,1.80035,1.80045,121999996.0
2005-08-23 00:04:00,1.80065,1.80076,1.80056,1.80057,102399999.0
2005-08-23 00:05:00,1.80063,1.80065,1.80039,1.80062,57999999.0
2005-08-23 00:06:00,1.8003,1.8003,1.8002,1.8002,14700000.0
2005-08-23 00:07:00,1.79997,1.80011,1.79997,1.80002,34500000.0
2005-08-23 00:08:00,1.80005,1.80005,1.79991,1.79995,36700000.0
2005-08-23 00:09:00,1.79982,1.80012,1.79982,1.80012,48300000.0
2005-08-23 00:10:00,1.8003,1.80039,1.8003,1.80034,12800000.0
2005-08-23 00:11:00,1.8004,1.80048,1.8003,1.8003,33100000.0
2005-08-23 00:12:00,1.80039,1.80039,1.80039,1.80039,5300000.0
2005-08-23 00:13:00,1.80047,1.80053,1.80042,1.80042,105699999.0
2005-08-23 00:14:00,1.80047,1.80059,1.80045,1.80045,57400000.0
2005-08-23 00:15:00,1.80063,1.80078,1.80052,1.80076,66800001.0
2005-08-23 00:16:00,1.80058,1.80074,1.80049,1.80049,50099999.0
2005-08-23 00:17:00,1.80052,1.80061,1.80044,1.80057,77800000.0
2005-08-23 00:18:00,1.8006,1.8007,1.8006,1.80061,45400000.0
2005-08-23 00:19:00,1.80088,1.80097,1.80083,1.80097,51399999.0
2005-08-23 00:20:00,1.80099,1.80108,1.80086,1.80086,95999999.0
2005-08-23 00:21:00,1.80078,1.80089,1.80067,1.80089,51000001.0
2005-08-23 00:22:00,1.80088,1.80126,1.80086,1.80102,73800000.0
2005-08-23 00:23:00,1.80095,1.80095,1.80083,1.80087,48199999.0
2005-08-23 00:24:00,1.80095,1.80105,1.80056,1.80091,136899998.0
2005-08-23 00:25:00,1.80016,1.80047,1.80012,1.80047,36800000.0
2005-08-23 00:26:00,1.8008,1.80085,1.80078,1.8008,41100000.0
2005-08-23 00:27:00,1.8009,1.80099,1.80067,1.80067,17300000.0
2005-08-23 00:28:00,1.80071,1.80082,1.80062,1.80064,72199999.0
2005-08-23 00:29:00,1.80057,1.80079,1.80057,1.80068,99599999.0
2005-08-23 00:30:00,1.80062,1.80069,1.80061,1.80061,105400003.0
2005-08-23 00:31:00,1.8007,1.80077,1.8007,1.80075,14900000.0
2005-08-23 00:32:00,1.80102,1.80107,1.80078,1.8009,70300002.0
2005-08-23 00:33:00,1.80085,1.80085,1.80085,1.80085,42199999.0
2005-08-23 00:34:00,1.80089,1.80089,1.80088,1.80088,13900000.0
2005-08-23 00:35:00,1.80097,1.80099,1.80092,1.80092,74400001.0
2005-08-23 00:36:00,1.80094,1.80118,1.80094,1.80118,28500001.0
2005-08-23 00:37:00,1.80107,1.8012,1.80095,1.8012,52100000.0
2005-08-23 00:38:00,1.80113,1.80113,1.80109,1.80109,15100000.0
2005-08-23 00:39:00,1.80112,1.80115,1.8011,1.8011,34799999.0
2005-08-23 00:40:00,1.80112,1.80128,1.80109,1.80128,90799999.0
2005-08-23 00:41:00,1.80112,1.80115,1.8011,1.80115,45300000.0
2005-08-23 00:42:00,1.80105,1.80105,1.80092,1.801,109099998.0
2005-08-23 00:43:00,1.80102,1.80102,1.80091,1.80091,65300000.0
2005-08-23 00:44:00,1.80118,1.80136,1.80117,1.80134,53200000.0
2005-08-23 00:45:00,1.8009,1.80095,1.80088,1.80095,21600000.0
2005-08-23 00:46:00,1.8012,1.80125,1.80094,1.80104,136400000.0
2005-08-23 00:47:00,1.80098,1.80112,1.80098,1.80111,48000001.0
2005-08-23 00:48:00,1.8009,1.80092,1.80085,1.80092,39199999.0
2005-08-23 00:49:00,1.8009,1.80095,1.8009,1.80093,16000000.0
2005-08-23 00:50:00,1.80103,1.80103,1.80102,1.80102,49700001.0
2005-08-23 00:51:00,1.80101,1.80109,1.80098,1.801,26500000.0
2005-08-23 00:52:00,1.80103,1.80103,1.80095,1.80096,57400000.0
2005-08-23 00:53:00,1.8011,1.80129,1.80104,1.80111,41000000.0
2005-08-23 00:54:00,1.80088,1.80088,1.80085,1.80087,16200000.0
2005-08-23 00:55:00,1.80037,1.80085,1.80037,1.80085,73500001.0
2005-08-23 00:56:00,1.80093,1.80097,1.80093,1.80097,11400000.0
2005-08-23 00:57:00,1.80108,1.80108,1.801,1.801,75800001.0
2005-08-23 00:58:00,1.80077,1.80077,1.80017,1.80068,99199999.0
2005-08-23 00:59:00,1.80085,1.80088,1.80072,1.8008,101199999.0
2005-08-23 01:00:00,1.8008,1.80093,1.80078,1.80087,59200000.0
2005-08-23 01:01:00,1.80078,1.8008,1.80078,1.8008,24099999.0
2005-08-23 01:02:00,1.8011,1.80116,1.80089,1.8011,76200001.0
2005-08-23 01:03:00,1.80085,1.80085,1.80075,1.80085,58899999.0
2005-08-23 01:04:00,1.801,1.80122,1.80096,1.80104,59900000.0
2005-08-23 01:05:00,1.80085,1.80085,1.80075,1.8008,93500000.0
2005-08-23 01:06:00,1.80057,1.80057,1.80013,1.80039,30700000.0
2005-08-23 01:07:00,1.80037,1.80038,1.80015,1.80015,41300000.0
2005-08-23 01:08:00,1.8002,1.80045,1.8002,1.80045,23700000.0
2005-08-23 01:09:00,1.8005,1.80055,1.8005,1.80055,72400001.0
2005-08-23 01:10:00,1.80055,1.80055,1.80048,1.8005,28200000.0
2005-08-23 01:11:00,1.8007,1.80075,1.8007,1.80074,68599998.0
2005-08-23 01:12:00,1.80053,1.80092,1.80053,1.80092,21200000.0
2005-08-23 01:13:00,1.80108,1.80108,1.80108,1.80108,14200000.0
2005-08-23 01:14:00,1.8011,1.80118,1.80105,1.80118,81400000.0
2005-08-23 01:15:00,1.801,1.80105,1.80092,1.80105,137700000.0
2005-08-23 01:16:00,1.80114,1.80115,1.80105,1.80115,57599998.0
2005-08-23 01:17:00,1.80113,1.80116,1.80097,1.80115,86799999.0
2005-08-23 01:18:00,1.80103,1.80103,1.80092,1.80096,101900000.0
2005-08-23 01:19:00,1.80088,1.8009,1.80088,1.8009,4400000.0
2005-08-23 01:20:00,1.8009,1.80095,1.8009,1.80095,28400001.0
2005-08-23 01:21:00,1.80122,1.80122,1.80088,1.80113,57200001.0
2005-08-23 01:22:00,1.80082,1.8009,1.80082,1.8009,18100000.0
2005-08-23 01:23:00,1.80116,1.80125,1.80112,1.80112,54100001.0
2005-08-23 01:24:00,1.8009,1.80095,1.8009,1.80092,27900001.0
2005-08-23 01:25:00,1.80122,1.80122,1.80093,1.80105,36400000.0
2005-08-23 01:26:00,1.8012,1.80128,1.80101,1.80106,94199998.0
2005-08-23 01:27:00,1.80105,1.80114,1.80104,1.8011,80199999.0
2005-08-23 01:28:00,1.80107,1.80126,1.80104,1.80104,21100000.0
2005-08-23 01:29:00,1.80095,1.80095,1.80088,1.8009,45000001.0
2005-08-23 01:30:00,1.80093,1.80111,1.80089,1.80106,42900000.0
2005-08-23 01:31:00,1.80092,1.80095,1.8009,1.8009,40100000.0
2005-08-23 01:32:00,1.80105,1.80119,1.80095,1.80108,112599999.0
2005-08-23 01:33:00,1.80097,1.80104,1.80093,1.80103,28900000.0
2005-08-23 01:34:00,1.8012,1.8013,1.80109,1.80129,80500001.0
2005-08-23 01:35:00,1.80102,1.80105,1.80096,1.80096,52300001.0
2005-08-23 01:36:00,1.80102,1.80112,1.80102,1.80108,18200000.0
2005-08-23 01:37:00,1.8011,1.80142,1.8011,1.80134,65999999.0
2005-08-23 01:38:00,1.8013,1.80137,1.8013,1.8013,24200000.0
2005-08-23 01:39:00,1.80135,1.80135,1.8013,1.80135,42200000.0
2005-08-23 01:40:00,1.8013,1.8013,1.80098,1.801,98699999.0
2005-08-23 01:41:00,1.80116,1.80146,1.80116,1.8013,77700001.0
2005-08-23 01:42:00,1.80131,1.8014,1.80127,1.80131,31500000.0
2005-08-23 01:43:00,1.80135,1.80148,1.80134,1.80134,50800000.0
2005-08-23 01:44:00,1.80132,1.80148,1.80132,1.8014,19900000.0
2005-08-23 01:45:00,1.80147,1.80151,1.80146,1.80148,44200000.0
2005-08-23 01:46:00,1.80148,1.80169,1.80147,1.80155,107100000.0
2005-08-23 01:47:00,1.80146,1.80151,1.8014,1.80151,30500000.0
2005-08-23 01:48:00,1.80149,1.80149,1.8014,1.80147,53400001.0
2005-08-23 01:49:00,1.8014,1.8014,1.8014,1.8014,30650000.0
2005-08-23 01:50:00,1.80145,1.80145,1.80135,1.80135,44000002.0
2005-08-23 01:51:00,1.80142,1.80148,1.8014,1.80148,95400001.0
2005-08-23 01:52:00,1.8015,1.80155,1.80148,1.8015,34700000.0
2005-08-23 01:53:00,1.80152,1.80155,1.80137,1.80147,107800000.0
2005-08-23 01:54:00,1.80147,1.80155,1.8014,1.80141,71699999.0
2005-08-23 01:55:00,1.80134,1.80134,1.80105,1.80105,50599999.0
2005-08-23 01:56:00,1.80088,1.80103,1.80081,1.80103,38499999.0
2005-08-23 01:57:00,1.80145,1.80145,1.80112,1.80112,51299998.0
2005-08-23 01:58:00,1.80114,1.8012,1.80081,1.80108,121700002.0
2005-08-23 01:59:00,1.80112,1.80116,1.80111,1.80112,33000000.0
2005-08-23 02:00:00,1.80123,1.80125,1.8012,1.80125,52500000.0
2005-08-23 02:01:00,1.80127,1.80135,1.80122,1.80135,19100000.0
2005-08-23 02:02:00,1.80135,1.80137,1.8013,1.8013,13300000.0
2005-08-23 02:03:00,1.80137,1.80142,1.80134,1.80138,90299997.0
2005-08-23 02:04:00,1.80135,1.80155,1.80124,1.80142,59200001.0
2005-08-23 02:05:00,1.80117,1.80123,1.80117,1.80123,36399998.0
2005-08-23 02:06:00,1.80119,1.80146,1.80119,1.80146,46000002.0
2005-08-23 02:07:00,1.80165,1.80165,1.80135,1.80147,37000000.0
2005-08-23 02:08:00,1.80138,1.80149,1.80138,1.80142,94900000.0
2005-08-23 02:09:00,1.80141,1.80142,1.80141,1.80142,8800000.0
2005-08-23 02:10:00,1.8017,1.8017,1.80145,1.80155,55800001.0
2005-08-23 02:11:00,1.80158,1.80158,1.80145,1.80155,60200000.0
2005-08-23 02:12:00,1.80144,1.80144,1.80118,1.80119,56100000.0
2005-08-23 02:13:00,1.80124,1.80132,1.80099,1.80107,87200002.0
2005-08-23 02:14:00,1.80137,1.80137,1.80125,1.80127,28100000.0
2005-08-23 02:15:00,1.80138,1.80151,1.80138,1.80151,40499999.0
2005-08-23 02:16:00,1.80148,1.80148,1.8014,1.8014,32600000.0
2005-08-23 02:17:00,1.80154,1.80154,1.80142,1.80142,22200000.0
2005-08-23 02:18:00,1.80136,1.8014,1.80122,1.8014,87700000.0
2005-08-23 02:19:00,1.80164,1.8017,1.80142,1.80154,62100000.0
2005-08-23 02:20:00,1.80138,1.8014,1.80113,1.8014,51600000.0
2005-08-23 02:21:00,1.8013,1.80135,1.80125,1.80135,33300000.0
2005-08-23 02:22:00,1.80121,1.80128,1.80112,1.80118,91999998.0
2005-08-23 02:23:00,1.80126,1.8015,1.80126,1.80146,48700001.0
2005-08-23 02:24:00,1.80128,1.80145,1.80113,1.80145,76799999.0
2005-08-23 02:25:00,1.80103,1.80117,1.80103,1.80116,26599999.0
2005-08-23 02:26:00,1.8012,1.80125,1.80107,1.8012,59500000.0
2005-08-23 02:27:00,1.80115,1.80125,1.80115,1.80125,33900000.0
2005-08-23 02:28:00,1.80108,1.80112,1.80108,1.80112,23800000.0
2005-08-23 02:29:00,1.801,1.8011,1.80089,1.8011,47300000.0
2005-08-23 02:30:00,1.80107,1.80109,1.801,1.80101,28800000.0
2005-08-23 02:31:00,1.80092,1.80098,1.8005,1.8005,34400000.0
2005-08-23 02:32:00,1.80098,1.80121,1.80086,1.80087,100799997.0
2005-08-23 02:33:00,1.80072,1.80072,1.80055,1.80055,27300000.0
2005-08-23 02:34:00,1.80058,1.80067,1.80058,1.80065,83499997.0
2005-08-23 02:35:00,1.8007,1.80078,1.8007,1.80078,30700000.0
2005-08-23 02:36:00,1.80083,1.80091,1.80083,1.80089,56500000.0
2005-08-23 02:37:00,1.80093,1.80093,1.80089,1.80089,8600000.0
2005-08-23 02:38:00,1.80077,1.80085,1.80077,1.80085,42800000.0
2005-08-23 02:39:00,1.80085,1.80085,1.80077,1.80085,83700000.0
2005-08-23 02:40:00,1.80076,1.80076,1.80054,1.80054,52900000.0
2005-08-23 02:41:00,1.80051,1.80058,1.80051,1.80058,72499998.0
2005-08-23 02:42:00,1.80062,1.80065,1.80057,1.80065,40200000.0
2005-08-23 02:43:00,1.80058,1.80092,1.80058,1.80068,47100000.0
2005-08-23 02:44:00,1.80062,1.8008,1.80061,1.80075,110799999.0
2005-08-23 02:45:00,1.8006,1.8006,1.80055,1.80055,30100000.0
2005-08-23 02:46:00,1.80048,1.80048,1.80003,1.80021,76800001.0
2005-08-23 02:47:00,1.80023,1.80033,1.80011,1.80033,31946994.0
2005-08-23 02:48:00,1.80041,1.80041,1.80024,1.80034,86900001.0
2005-08-23 02:49:00,1.80035,1.80038,1.80029,1.80038,37500000.0
2005-08-23 02:50:00,1.80042,1.80052,1.80042,1.80047,42900000.0
2005-08-23 02:51:00,1.80042,1.80044,1.8003,1.8003,86500001.0
2005-08-23 02:52:00,1.80022,1.80029,1.80019,1.80028,28800000.0
2005-08-23 02:53:00,1.80028,1.80035,1.80028,1.80035,28900000.0
2005-08-23 02:54:00,1.80042,1.80059,1.80042,1.80055,60200001.0
2005-08-23 02:55:00,1.80043,1.80043,1.80023,1.80034,52500000.0
2005-08-23 02:56:00,1.80035,1.80039,1.8002,1.80038,76100000.0
2005-08-23 02:57:00,1.80035,1.80042,1.80025,1.80029,56900000.0
2005-08-23 02:58:00,1.80026,1.80034,1.80025,1.80034,18300000.0
2005-08-23 02:59:00,1.80035,1.80035,1.80025,1.80025,28899999.0
2005-08-23 03:00:00,1.80022,1.80022,1.80007,1.8001,31600000.0
2005-08-23 03:01:00,1.8001,1.8001,1.79993,1.79993,84100001.0
2005-08-23 03:02:00,1.79983,1.80005,1.7997,1.80005,121800001.0
2005-08-23 03:03:00,1.80002,1.80002,1.79985,1.79986,86200000.0
2005-08-23 03:04:00,1.79973,1.79985,1.79969,1.79974,91300000.0
2005-08-23 03:05:00,1.79932,1.79932,1.79874,1.79887,46000002.0
2005-08-23 03:06:00,1.7992,1.79934,1.79916,1.79922,83600000.0
2005-08-23 03:07:00,1.7993,1.7995,1.7993,1.79947,117100001.0
2005-08-23 03:08:00,1.79934,1.79942,1.79934,1.79942,38800000.0
2005-08-23 03:09:00,1.79953,1.79963,1.79952,1.79959,28900000.0
2005-08-23 03:10:00,1.79948,1.79948,1.79929,1.79937,54900000.0
2005-08-23 03:11:00,1.79949,1.79949,1.79946,1.79946,14400000.0
2005-08-23 03:12:00,1.7996,1.79974,1.79955,1.79955,21900000.0
2005-08-23 03:13:00,1.7996,1.79964,1.79951,1.79953,90900001.0
2005-08-23 03:14:00,1.79954,1.79988,1.79945,1.79988,61400001.0
2005-08-23 03:15:00,1.79981,1.79981,1.79952,1.79962,80199999.0
2005-08-23 03:16:00,1.7997,1.79978,1.7997,1.79972,53400000.0
2005-08-23 03:17:00,1.7997,1.79975,1.7997,1.79975,46300000.0
2005-08-23 03:18:00,1.79972,1.7998,1.79972,1.7998,22700000.0
2005-08-23 03:19:00,1.79991,1.80008,1.79991,1.79996,38900000.0
2005-08-23 03:20:00,1.79985,1.79985,1.7998,1.7998,29600001.0
2005-08-23 03:21:00,1.79977,1.79977,1.79973,1.79973,8100000.0
2005-08-23 03:22:00,1.79968,1.79968,1.79957,1.79957,17200000.0
2005-08-23 03:23:00,1.79971,1.79971,1.79955,1.79959,47500000.0
2005-08-23 03:24:00,1.79966,1.79969,1.79966,1.79969,30900000.0
2005-08-23 03:25:00,1.79965,1.79975,1.79965,1.79965,17100000.0
2005-08-23 03:26:00,1.79965,1.79987,1.79965,1.79985,56400000.0
2005-08-23 03:27:00,1.79977,1.79977,1.79973,1.79973,5800000.0
2005-08-23 03:28:00,1.79972,1.79972,1.79961,1.79961,29800000.0
2005-08-23 03:29:00,1.79969,1.79969,1.79966,1.79966,12300000.0
2005-08-23 03:30:00,1.79968,1.79978,1.79965,1.79975,60400000.0
2005-08-23 03:31:00,1.7995,1.7995,1.79937,1.79937,28900000.0
2005-08-23 03:32:00,1.79911,1.79931,1.79898,1.79927,87300001.0
2005-08-23 03:33:00,1.7992,1.7992,1.79916,1.79916,13300000.0
2005-08-23 03:34:00,1.79906,1.79913,1.79899,1.79913,36900000.0
2005-08-23 03:35:00,1.79917,1.79923,1.79917,1.79923,11600000.0
2005-08-23 03:36:00,1.79925,1.79938,1.79925,1.79933,64900000.0
2005-08-23 03:37:00,1.79926,1.79926,1.79918,1.7992,50099999.0
2005-08-23 03:38:00,1.79905,1.79905,1.79876,1.79876,78000000.0
2005-08-23 03:39:00,1.79882,1.7989,1.79866,1.79866,40500000.0
2005-08-23 03:40:00,1.79863,1.79889,1.79861,1.79869,90700001.0
2005-08-23 03:41:00,1.79858,1.79858,1.79858,1.79858,2800000.0
2005-08-23 03:42:00,1.79855,1.79865,1.79855,1.7986,132900000.0
2005-08-23 03:43:00,1.79857,1.7986,1.79851,1.79859,79800000.0
2005-08-23 03:44:00,1.7989,1.79892,1.79872,1.79885,91100000.0
2005-08-23 03:45:00,1.79857,1.79861,1.79851,1.79857,37700000.0
2005-08-23 03:46:00,1.7985,1.79858,1.79845,1.79845,49300000.0
2005-08-23 03:47:00,1.79854,1.79869,1.79854,1.79865,40800000.0
2005-08-23 03:48:00,1.7986,1.7987,1.7985,1.7987,60000000.0
2005-08-23 03:49:00,1.79872,1.79877,1.7987,1.79872,76100000.0
2005-08-23 03:50:00,1.7989,1.7989,1.79862,1.79862,30600000.0
2005-08-23 03:51:00,1.79871,1.7988,1.79863,1.79863,46199999.0
2005-08-23 03:52:00,1.79865,1.79865,1.7986,1.79865,36400000.0
2005-08-23 03:53:00,1.7986,1.79865,1.7986,1.79865,70100001.0
2005-08-23 03:54:00,1.79867,1.79873,1.7986,1.7986,60100001.0
2005-08-23 03:55:00,1.7986,1.79865,1.7986,1.79865,15000000.0
2005-08-23 03:56:00,1.79867,1.7987,1.79861,1.79867,88399998.0
2005-08-23 03:57:00,1.79856,1.79866,1.79854,1.79866,71500001.0
2005-08-23 03:58:00,1.79868,1.79875,1.79861,1.79875,58300000.0
2005-08-23 03:59:00,1.7987,1.79871,1.79869,1.79871,48600001.0
2005-08-23 04:00:00,1.79869,1.79881,1.79869,1.79879,66999999.0
2005-08-23 04:01:00,1.79873,1.79879,1.79873,1.79879,1900000.0
2005-08-23 04:02:00,1.79888,1.79892,1.79888,1.79892,23899999.0
2005-08-23 04:03:00,1.79888,1.79888,1.79879,1.79882,55500001.0
2005-08-23 04:04:00,1.79882,1.79898,1.79882,1.79891,56699999.0
2005-08-23 04:05:00,1.7989,1.79899,1.79874,1.79899,68500000.0
2005-08-23 04:06:00,1.79885,1.79895,1.79867,1.79895,55300000.0
2005-08-23 04:07:00,1.79896,1.79896,1.79856,1.79856,108200000.0
2005-08-23 04:08:00,1.79867,1.79883,1.79862,1.79883,67800000.0
2005-08-23 04:09:00,1.79886,1.79888,1.79867,1.79868,36000000.0
2005-08-23 04:10:00,1.79873,1.79873,1.79861,1.79868,61000000.0
2005-08-23 04:11:00,1.79878,1.79885,1.79877,1.7988,55600000.0
2005-08-23 04:12:00,1.79892,1.79901,1.79891,1.79891,46400000.0
2005-08-23 04:13:00,1.79897,1.79915,1.79897,1.79912,80799997.0
2005-08-23 04:14:00,1.79913,1.79922,1.79896,1.79896,39600000.0
2005-08-23 04:15:00,1.79895,1.79913,1.79888,1.7989,66699999.0
2005-08-23 04:16:00,1.79891,1.79908,1.79891,1.79908,93600000.0
2005-08-23 04:17:00,1.79908,1.7991,1.79908,1.7991,12100000.0
2005-08-23 04:18:00,1.79915,1.79917,1.79915,1.79915,10500000.0
2005-08-23 04:19:00,1.79921,1.79923,1.79913,1.79913,46699999.0
2005-08-23 04:20:00,1.79905,1.79915,1.79905,1.7991,41100000.0
2005-08-23 04:21:00,1.7991,1.7993,1.79904,1.7993,24500000.0
2005-08-23 04:22:00,1.7989,1.79936,1.7989,1.79894,77900002.0
2005-08-23 04:23:00,1.79933,1.79933,1.79904,1.79927,43100000.0
2005-08-23 04:24:00,1.79932,1.79951,1.79932,1.79948,69800000.0
2005-08-23 04:25:00,1.7995,1.79962,1.7994,1.79946,60200000.0
2005-08-23 04:26:00,1.79948,1.79949,1.79941,1.79949,32700000.0
2005-08-23 04:27:00,1.79955,1.79955,1.79948,1.79955,79900002.0
2005-08-23 04:28:00,1.79943,1.79943,1.79916,1.79943,92399998.0
2005-08-23 04:29:00,1.79967,1.7997,1.79938,1.79954,81999999.0
2005-08-23 04:30:00,1.79942,1.79942,1.79942,1.79942,32100000.0
2005-08-23 04:31:00,1.79948,1.79951,1.79944,1.79947,113699997.0
2005-08-23 04:32:00,1.79933,1.79933,1.79929,1.79929,13600000.0
2005-08-23 04:33:00,1.79942,1.79954,1.79921,1.79932,113600002.0
2005-08-23 04:34:00,1.79925,1.79962,1.79925,1.7995,211199999.0
2005-08-23 04:35:00,1.79918,1.79943,1.79916,1.79943,35800001.0
2005-08-23 04:36:00,1.79948,1.79954,1.79942,1.79954,98100000.0
2005-08-23 04:37:00,1.7996,1.79961,1.79945,1.79945,48800000.0
2005-08-23 04:38:00,1.7996,1.79971,1.79945,1.79968,45900000.0
2005-08-23 04:39:00,1.79941,1.79941,1.79934,1.79934,12300000.0
2005-08-23 04:40:00,1.79958,1.79972,1.79924,1.79924,64500000.0
2005-08-23 04:41:00,1.79929,1.79957,1.79929,1.79946,50400000.0
2005-08-23 04:42:00,1.79926,1.79926,1.79908,1.79908,63000000.0
2005-08-23 04:43:00,1.79927,1.79934,1.79925,1.79928,56100001.0
2005-08-23 04:44:00,1.79932,1.7994,1.79919,1.79919,39599999.0
2005-08-23 04:45:00,1.79923,1.79929,1.79919,1.79927,49900001.0
2005-08-23 04:46:00,1.79952,1.79952,1.79924,1.79932,26400000.0
2005-08-23 04:47:00,1.79918,1.79925,1.79918,1.7992,55499999.0
2005-08-23 04:48:00,1.79938,1.79938,1.79919,1.79924,38000000.0
2005-08-23 04:49:00,1.79911,1.79915,1.79906,1.79915,38300001.0
2005-08-23 04:50:00,1.79923,1.79932,1.7992,1.79926,43900000.0
2005-08-23 04:51:00,1.7994,1.79942,1.79917,1.79925,70600001.0
2005-08-23 04:52:00,1.79908,1.79908,1.79902,1.79902,20700000.0
2005-08-23 04:53:00,1.79934,1.79938,1.79915,1.7993,51100000.0
2005-08-23 04:54:00,1.79923,1.79945,1.79922,1.79935,79599999.0
2005-08-23 04:55:00,1.799,1.79908,1.79893,1.799,49100000.0
2005-08-23 04:56:00,1.7989,1.7989,1.7989,1.7989,2400000.0
2005-08-23 04:57:00,1.79887,1.79894,1.79878,1.79889,63400001.0
2005-08-23 04:58:00,1.79876,1.79889,1.79873,1.79873,55800001.0
2005-08-23 04:59:00,1.7987,1.7987,1.79863,1.79863,13300000.0
2005-08-23 05:00:00,1.79862,1.79862,1.79844,1.79844,42300000.0
2005-08-23 05:01:00,1.79834,1.79849,1.79828,1.79828,44300000.0
2005-08-23 05:02:00,1.79825,1.79831,1.79825,1.79828,64900000.0
2005-08-23 05:03:00,1.79827,1.7983,1.79827,1.7983,13700000.0
2005-08-23 05:04:00,1.79829,1.79836,1.79829,1.79836,13100000.0
2005-08-23 05:05:00,1.79845,1.79845,1.79845,1.79845,4200000.0
2005-08-23 05:06:00,1.79839,1.79846,1.79834,1.79834,80700000.0
2005-08-23 05:07:00,1.79825,1.79825,1.79812,1.79825,21800000.0
2005-08-23 05:08:00,1.79845,1.79855,1.79845,1.79855,9900000.0
2005-08-23 05:09:00,1.79867,1.79867,1.79852,1.79852,32700000.0
2005-08-23 05:10:00,1.79865,1.79873,1.79845,1.79859,92699999.0
2005-08-23 05:11:00,1.7985,1.7985,1.7985,1.7985,12400000.0
2005-08-23 05:12:00,1.79852,1.79852,1.79848,1.79848,33000001.0
2005-08-23 05:13:00,1.7984,1.79845,1.7984,1.7984,48900000.0
2005-08-23 05:14:00,1.79838,1.79845,1.79838,1.7984,98000002.0
2005-08-23 05:15:00,1.79841,1.79872,1.79837,1.79863,71899999.0
2005-08-23 05:16:00,1.79835,1.79835,1.79823,1.79823,58599999.0
2005-08-23 05:17:00,1.79853,1.79866,1.79841,1.79842,58800000.0
2005-08-23 05:18:00,1.79836,1.79857,1.79836,1.79857,41100000.0
2005-08-23 05:19:00,1.79845,1.79868,1.79844,1.79868,94900001.0
2005-08-23 05:20:00,1.7982,1.79836,1.7982,1.79836,27200000.0
2005-08-23 05:21:00,1.79856,1.7987,1.79856,1.79861,30200000.0
2005-08-23 05:22:00,1.79842,1.79842,1.7982,1.7982,73300000.0
2005-08-23 05:23:00,1.79826,1.79826,1.79826,1.79826,11800000.0
2005-08-23 05:24:00,1.79823,1.79855,1.79823,1.79846,67800000.0
2005-08-23 05:25:00,1.7983,1.79842,1.7983,1.79842,82200003.0
2005-08-23 05:26:00,1.79826,1.79826,1.79814,1.79815,27100000.0
2005-08-23 05:27:00,1.79818,1.79823,1.79818,1.79819,37800000.0
2005-08-23 05:28:00,1.79828,1.79834,1.79826,1.79828,44100000.0
2005-08-23 05:29:00,1.79829,1.79829,1.7982,1.79822,40000001.0
2005-08-23 05:30:00,1.79843,1.79846,1.79831,1.7984,64500000.0
2005-08-23 05:31:00,1.7982,1.7982,1.79815,1.79815,22800000.0
2005-08-23 05:32:00,1.79818,1.79825,1.79814,1.79822,79600000.0
2005-08-23 05:33:00,1.7982,1.79834,1.79812,1.79834,36800000.0
2005-08-23 05:34:00,1.79841,1.79843,1.7981,1.79837,137200002.0
2005-08-23 05:35:00,1.79862,1.79862,1.79835,1.79842,22200000.0
2005-08-23 05:36:00,1.79833,1.7984,1.79833,1.79838,29300000.0
2005-08-23 05:37:00,1.79829,1.79839,1.79829,1.79835,27800000.0
2005-08-23 05:38:00,1.79847,1.79847,1.79842,1.79842,15800000.0
2005-08-23 05:39:00,1.7984,1.7984,1.79837,1.79837,23600000.0
2005-08-23 05:40:00,1.79845,1.79845,1.7983,1.7984,72000000.0
2005-08-23 05:41:00,1.79843,1.79857,1.79843,1.79853,40800000.0
2005-08-23 05:42:00,1.79855,1.79898,1.79854,1.79884,67500000.0
2005-08-23 05:43:00,1.79897,1.79912,1.79897,1.7991,74700000.0
2005-08-23 05:44:00,1.79912,1.79912,1.79899,1.79899,27600000.0
2005-08-23 05:45:00,1.79907,1.79908,1.79907,1.79908,17100000.0
2005-08-23 05:46:00,1.79925,1.7995,1.79925,1.79936,22600000.0
2005-08-23 05:47:00,1.79908,1.79909,1.7989,1.7989,47800000.0
2005-08-23 05:48:00,1.79938,1.79938,1.79896,1.79921,123600001.0
2005-08-23 05:49:00,1.79892,1.799,1.79892,1.799,71500000.0
2005-08-23 05:50:00,1.79906,1.79919,1.79891,1.79891,34100000.0
2005-08-23 05:51:00,1.79895,1.79897,1.7989,1.7989,27500000.0
2005-08-23 05:52:00,1.79881,1.79892,1.79881,1.79892,19700000.0
2005-08-23 05:53:00,1.79888,1.79891,1.7988,1.79891,57300000.0
2005-08-23 05:54:00,1.79895,1.79897,1.7988,1.79895,49100000.0
2005-08-23 05:55:00,1.7989,1.79901,1.7989,1.79898,60199999.0
2005-08-23 05:56:00,1.79897,1.79907,1.79897,1.79906,36100000.0
2005-08-23 05:57:00,1.79913,1.79913,1.79904,1.79907,53500001.0
2005-08-23 05:58:00,1.79905,1.79905,1.79895,1.799,66200000.0
2005-08-23 05:59:00,1.79898,1.79905,1.79895,1.799,79800000.0
2005-08-23 06:00:00,1.79905,1.79905,1.79895,1.79897,95800001.0
2005-08-23 06:01:00,1.79905,1.79905,1.79897,1.79898,22900000.0
2005-08-23 06:02:00,1.79892,1.799,1.79888,1.79891,49650001.0
2005-08-23 06:03:00,1.79899,1.79904,1.79892,1.79904,58899999.0
2005-08-23 06:04:00,1.79911,1.79913,1.79906,1.79909,15700000.0
2005-08-23 06:05:00,1.79905,1.79905,1.79897,1.79898,29100000.0
2005-08-23 06:06:00,1.79896,1.79909,1.79893,1.79906,72400001.0
2005-08-23 06:07:00,1.79907,1.79909,1.79897,1.799,67900000.0
2005-08-23 06:08:00,1.799,1.799,1.79887,1.79895,72300000.0
2005-08-23 06:09:00,1.79913,1.7992,1.79899,1.79912,76999999.0
2005-08-23 06:10:00,1.7989,1.79895,1.79885,1.79895,27600001.0
2005-08-23 06:11:00,1.79895,1.79895,1.7989,1.7989,61000001.0
2005-08-23 06:12:00,1.79898,1.79903,1.79895,1.799,44299999.0
2005-08-23 06:13:00,1.7989,1.79917,1.7989,1.79895,74799999.0
2005-08-23 06:14:00,1.79927,1.79927,1.79896,1.799,98699998.0
2005-08-23 06:15:00,1.79896,1.79903,1.79889,1.79903,26700000.0
2005-08-23 06:16:00,1.79923,1.79937,1.7991,1.7991,108100001.0
2005-08-23 06:17:00,1.79904,1.79918,1.79903,1.79903,87899999.0
2005-08-23 06:18:00,1.79901,1.79913,1.79901,1.79913,28100001.0
2005-08-23 06:19:00,1.79913,1.79916,1.79904,1.79907,70700000.0
2005-08-23 06:20:00,1.79897,1.79902,1.79897,1.79902,37700000.0
2005-08-23 06:21:00,1.799,1.79907,1.799,1.799,50600000.0
2005-08-23 06:22:00,1.79907,1.79914,1.79904,1.79914,85800000.0
2005-08-23 06:23:00,1.79916,1.79916,1.79904,1.79912,46700000.0
2005-08-23 06:24:00,1.79915,1.79915,1.79907,1.79912,116600000.0
2005-08-23 06:25:00,1.79924,1.79927,1.7991,1.7991,22000000.0
2005-08-23 06:26:00,1.79907,1.79915,1.79907,1.79915,16800000.0
2005-08-23 06:27:00,1.79907,1.79916,1.79903,1.79916,30900000.0
2005-08-23 06:28:00,1.79907,1.79911,1.79907,1.79908,38900000.0
2005-08-23 06:29:00,1.79917,1.79917,1.79917,1.79917,4800000.0
2005-08-23 06:30:00,1.79906,1.7993,1.79901,1.79916,69000000.0
2005-08-23 06:31:00,1.79903,1.79903,1.79885,1.79885,38999999.0
2005-08-23 06:32:00,1.79927,1.79934,1.79907,1.7991,37800000.0
2005-08-23 06:33:00,1.79919,1.79948,1.79919,1.79932,89399999.0
2005-08-23 06:34:00,1.7992,1.79938,1.7992,1.79935,79700000.0
2005-08-23 06:35:00,1.79891,1.79894,1.79891,1.79894,2600000.0
2005-08-23 06:36:00,1.79929,1.79931,1.79922,1.79922,156100000.0
2005-08-23 06:37:00,1.79903,1.79903,1.79897,1.79897,1300000.0
2005-08-23 06:38:00,1.79915,1.79933,1.79915,1.79928,81100001.0
2005-08-23 06:39:00,1.79897,1.79908,1.79897,1.79908,7000000.0
2005-08-23 06:40:00,1.7994,1.79945,1.79926,1.79931,34100000.0
2005-08-23 06:41:00,1.79913,1.79913,1.79897,1.79897,56100001.0
2005-08-23 06:42:00,1.79932,1.79939,1.79909,1.79933,93199999.0
2005-08-23 06:43:00,1.79902,1.79913,1.79902,1.79913,32600000.0
2005-08-23 06:44:00,1.79923,1.7993,1.79918,1.79922,29000000.0
2005-08-23 06:45:00,1.79936,1.79949,1.79928,1.79936,55800001.0
2005-08-23 06:46:00,1.79923,1.79923,1.79911,1.79914,23500000.0
2005-08-23 06:47:00,1.7991,1.79917,1.79907,1.79915,68800000.0
2005-08-23 06:48:00,1.79915,1.79915,1.79905,1.79915,32200000.0
2005-08-23 06:49:00,1.79905,1.79905,1.79905,1.79905,2400000.0
2005-08-23 06:50:00,1.79935,1.79938,1.79905,1.79923,66099998.0
2005-08-23 06:51:00,1.79908,1.79912,1.79881,1.79883,26700000.0
2005-08-23 06:52:00,1.79917,1.79938,1.79914,1.79928,63700001.0
2005-08-23 06:53:00,1.79889,1.79907,1.79889,1.79904,49100000.0
2005-08-23 06:54:00,1.7992,1.79927,1.7992,1.79927,47899999.0
2005-08-23 06:55:00,1.79924,1.79932,1.79923,1.79923,102999997.0
2005-08-23 06:56:00,1.79919,1.79931,1.79919,1.79931,14000000.0
2005-08-23 06:57:00,1.79928,1.79928,1.79917,1.79917,4800000.0
2005-08-23 06:58:00,1.79923,1.79927,1.79923,1.79927,31100000.0
2005-08-23 06:59:00,1.79933,1.7994,1.7993,1.7993,18200000.0
2005-08-23 07:00:00,1.79946,1.79949,1.79945,1.79946,63699999.0
2005-08-23 07:01:00,1.79947,1.79955,1.7994,1.79945,47900000.0
2005-08-23 07:02:00,1.79947,1.79956,1.79936,1.79955,82400001.0
2005-08-23 07:03:00,1.79956,1.79967,1.79949,1.79958,62800000.0
2005-08-23 07:04:00,1.79965,1.7998,1.79965,1.79976,103100001.0
2005-08-23 07:05:00,1.79973,1.79988,1.79973,1.79982,26300000.0
2005-08-23 07:06:00,1.7998,1.7998,1.7996,1.79968,104899998.0
2005-08-23 07:07:00,1.79977,1.79977,1.7997,1.7997,35400000.0
2005-08-23 07:08:00,1.79975,1.79975,1.79967,1.79975,49200000.0
2005-08-23 07:09:00,1.7997,1.7997,1.7996,1.7997,34700000.0
2005-08-23 07:10:00,1.7997,1.79975,1.7997,1.79975,3700000.0
2005-08-23 07:11:00,1.7997,1.7997,1.79953,1.79962,35100000.0
2005-08-23 07:12:00,1.79953,1.79953,1.7995,1.7995,17100000.0
2005-08-23 07:13:00,1.79958,1.79961,1.79948,1.79949,80700000.0
2005-08-23 07:14:00,1.79945,1.79958,1.79945,1.7995,79900000.0
2005-08-23 07:15:00,1.79953,1.79973,1.79947,1.79967,78700000.0
2005-08-23 07:16:00,1.7995,1.7995,1.79938,1.79938,40399999.0
2005-08-23 07:17:00,1.7994,1.79953,1.7994,1.79947,123600003.0
2005-08-23 07:18:00,1.79934,1.7994,1.79934,1.7994,72600000.0
2005-08-23 07:19:00,1.79933,1.79933,1.79909,1.79909,61100000.0
2005-08-23 07:20:00,1.79904,1.79906,1.79895,1.79905,90099999.0
2005-08-23 07:21:00,1.799,1.79907,1.799,1.79905,32300000.0
2005-08-23 07:22:00,1.79903,1.79919,1.79903,1.79917,50099999.0
2005-08-23 07:23:00,1.799,1.79913,1.79887,1.79907,81400001.0
2005-08-23 07:24:00,1.79908,1.79913,1.79897,1.799,111799998.0
2005-08-23 07:25:00,1.799,1.79907,1.79892,1.799,53100000.0
2005-08-23 07:26:00,1.79899,1.79908,1.7989,1.7989,95949998.0
2005-08-23 07:27:00,1.79875,1.79885,1.79875,1.79878,82299998.0
2005-08-23 07:28:00,1.79868,1.7987,1.79868,1.7987,32099999.0
2005-08-23 07:29:00,1.79875,1.79875,1.79832,1.79832,61800000.0
2005-08-23 07:30:00,1.79806,1.79806,1.79789,1.79789,9500000.0
2005-08-23 07:31:00,1.79758,1.79768,1.79744,1.79763,55300001.0
2005-08-23 07:32:00,1.79753,1.79753,1.79742,1.79742,52399999.0
2005-08-23 07:33:00,1.79752,1.79761,1.79716,1.79716,79400000.0
2005-08-23 07:34:00,1.79699,1.79704,1.79695,1.797,81250001.0
2005-08-23 07:35:00,1.797,1.797,1.79682,1.79682,52100000.0
2005-08-23 07:36:00,1.79693,1.79712,1.79687,1.79712,41500000.0
2005-08-23 07:37:00,1.79723,1.79755,1.79711,1.79743,81400000.0
2005-08-23 07:38:00,1.79742,1.79757,1.79742,1.79748,33400000.0
2005-08-23 07:39:00,1.79738,1.79738,1.79706,1.79709,29000000.0
2005-08-23 07:40:00,1.79708,1.7971,1.79694,1.79702,44799999.0
2005-08-23 07:41:00,1.79713,1.79713,1.79712,1.79712,12400000.0
2005-08-23 07:42:00,1.79719,1.79729,1.79715,1.79721,37400000.0
2005-08-23 07:43:00,1.79744,1.79755,1.79732,1.79732,82400000.0
2005-08-23 07:44:00,1.7972,1.79735,1.7972,1.79735,62499998.0
2005-08-23 07:45:00,1.7974,1.7975,1.7974,1.79742,60400000.0
2005-08-23 07:46:00,1.79736,1.79739,1.79735,1.79739,36600000.0
2005-08-23 07:47:00,1.7974,1.79755,1.7974,1.79755,1200000.0
2005-08-23 07:48:00,1.79763,1.79778,1.79754,1.7977,77300001.0
2005-08-23 07:49:00,1.79768,1.79784,1.79768,1.79778,34000000.0
2005-08-23 07:50:00,1.79772,1.79772,1.79752,1.79772,61500000.0
2005-08-23 07:51:00,1.79785,1.79792,1.79782,1.79782,58200000.0
2005-08-23 07:52:00,1.79778,1.79778,1.79771,1.79778,28100000.0
2005-08-23 07:53:00,1.79766,1.79768,1.79766,1.79768,20100000.0
2005-08-23 07:54:00,1.79763,1.79763,1.79753,1.79758,74600002.0
2005-08-23 07:55:00,1.79767,1.7977,1.79752,1.79752,33600000.0
2005-08-23 07:56:00,1.79765,1.79768,1.79765,1.79768,8600000.0
2005-08-23 07:57:00,1.79781,1.79802,1.79781,1.79797,34600000.0
2005-08-23 07:58:00,1.79787,1.79799,1.79787,1.7979,65999998.0
2005-08-23 07:59:00,1.79788,1.79792,1.79772,1.79779,58199999.0
2005-08-23 08:00:00,1.79799,1.79804,1.79784,1.79798,122700000.0
2005-08-23 08:01:00,1.798,1.79806,1.79786,1.79786,117399998.0
2005-08-23 08:02:00,1.79792,1.79799,1.79784,1.79789,48599999.0
2005-08-23 08:03:00,1.79787,1.79793,1.79785,1.79793,61300000.0
2005-08-23 08:04:00,1.79804,1.79841,1.79804,1.79841,63900002.0
2005-08-23 08:05:00,1.79842,1.79846,1.79823,1.79823,66400001.0
2005-08-23 08:06:00,1.79828,1.79831,1.79825,1.79831,54299999.0
2005-08-23 08:07:00,1.79819,1.79822,1.79811,1.79811,47100000.0
2005-08-23 08:08:00,1.79819,1.79848,1.79819,1.79846,53100000.0
2005-08-23 08:09:00,1.79843,1.79888,1.79843,1.79888,67600000.0
2005-08-23 08:10:00,1.79893,1.79931,1.79893,1.79931,112099998.0
2005-08-23 08:11:00,1.79931,1.79947,1.79921,1.79932,110900001.0
2005-08-23 08:12:00,1.7992,1.79921,1.7991,1.7991,84600000.0
2005-08-23 08:13:00,1.79892,1.79892,1.79855,1.79855,38100000.0
2005-08-23 08:14:00,1.79858,1.79858,1.79838,1.79857,40700000.0
2005-08-23 08:15:00,1.79863,1.79865,1.7985,1.79861,93499999.0
2005-08-23 08:16:00,1.79877,1.799,1.79877,1.799,44600000.0
2005-08-23 08:17:00,1.79905,1.79937,1.79905,1.79925,141999997.0
2005-08-23 08:18:00,1.79922,1.79936,1.79922,1.79934,40300000.0
2005-08-23 08:19:00,1.79912,1.79914,1.7989,1.79891,60300000.0
2005-08-23 08:20:00,1.79889,1.79889,1.79854,1.7988,94599998.0
2005-08-23 08:21:00,1.79889,1.79892,1.79878,1.79878,78800000.0
2005-08-23 08:22:00,1.79892,1.79898,1.79892,1.79898,3700000.0
2005-08-23 08:23:00,1.79903,1.79911,1.79897,1.79897,64400001.0
2005-08-23 08:24:00,1.79895,1.79908,1.7989,1.79905,61499999.0
2005-08-23 08:25:00,1.79899,1.79913,1.79899,1.79913,73900001.0
2005-08-23 08:26:00,1.79915,1.79918,1.79903,1.7991,109399997.0
2005-08-23 08:27:00,1.79905,1.79925,1.79898,1.79911,105400000.0
2005-08-23 08:28:00,1.79904,1.79924,1.79904,1.79924,109699999.0
2005-08-23 08:29:00,1.79943,1.79975,1.79943,1.7996,131399998.0
2005-08-23 08:30:00,1.79961,1.79971,1.79961,1.79967,65400001.0
2005-08-23 08:31:00,1.79966,1.79969,1.79936,1.79941,76999999.0
2005-08-23 08:32:00,1.79937,1.79939,1.79935,1.79939,73199999.0
2005-08-23 08:33:00,1.79948,1.79957,1.79948,1.79952,31800001.0
2005-08-23 08:34:00,1.79938,1.79954,1.79933,1.79953,103999998.0
2005-08-23 08:35:00,1.79957,1.79962,1.79933,1.79933,37500001.0
2005-08-23 08:36:00,1.79929,1.79937,1.79923,1.79937,60000001.0
2005-08-23 08:37:00,1.7994,1.7994,1.79915,1.79918,39200000.0
2005-08-23 08:38:00,1.7992,1.79927,1.7992,1.79922,25200000.0
2005-08-23 08:39:00,1.79933,1.79953,1.79925,1.7994,88900000.0
2005-08-23 08:40:00,1.79935,1.79955,1.79924,1.79955,123500000.0
2005-08-23 08:41:00,1.79972,1.80016,1.79972,1.8001,64800000.0
2005-08-23 08:42:00,1.80013,1.80019,1.80006,1.80017,100499999.0
2005-08-23 08:43:00,1.80015,1.80033,1.8,1.80033,60000000.0
2005-08-23 08:44:00,1.80033,1.80033,1.80024,1.80024,11300000.0
2005-08-23 08:45:00,1.80031,1.80037,1.80024,1.80037,44300000.0
2005-08-23 08:46:00,1.80036,1.80049,1.80026,1.80049,40000000.0
2005-08-23 08:47:00,1.80062,1.80076,1.80061,1.80061,33600000.0
2005-08-23 08:48:00,1.8007,1.80101,1.8007,1.80093,118999999.0
2005-08-23 08:49:00,1.80093,1.80098,1.80088,1.80098,42700000.0
2005-08-23 08:50:00,1.80087,1.80092,1.80084,1.80085,33100000.0
2005-08-23 08:51:00,1.80078,1.80078,1.80062,1.80064,73000000.0
2005-08-23 08:52:00,1.80065,1.8007,1.80045,1.80051,81800000.0
2005-08-23 08:53:00,1.8005,1.80061,1.80045,1.80052,93900000.0
2005-08-23 08:54:00,1.80046,1.80047,1.80037,1.80045,30000000.0
2005-08-23 08:55:00,1.80042,1.80042,1.80017,1.80023,15000000.0
2005-08-23 08:56:00,1.80017,1.80017,1.79971,1.79971,54399999.0
2005-08-23 08:57:00,1.7996,1.80014,1.7996,1.8001,69899999.0
2005-08-23 08:58:00,1.79981,1.79981,1.79941,1.7995,57399999.0
2005-08-23 08:59:00,1.79951,1.79951,1.79924,1.79924,62800000.0
2005-08-23 09:00:00,1.79928,1.79936,1.79914,1.7992,147299995.0
2005-08-23 09:01:00,1.7994,1.7994,1.79921,1.79936,37700000.0
2005-08-23 09:02:00,1.79942,1.79952,1.79924,1.79924,93699999.0
2005-08-23 09:03:00,1.79933,1.79952,1.79933,1.79952,68000000.0
2005-08-23 09:04:00,1.79948,1.79951,1.79929,1.79929,90900000.0
2005-08-23 09:05:00,1.79942,1.79955,1.79925,1.79925,86000002.0
2005-08-23 09:06:00,1.79928,1.79939,1.79927,1.79939,26200000.0
2005-08-23 09:07:00,1.7995,1.7996,1.79946,1.79946,161999997.0
2005-08-23 09:08:00,1.79943,1.79947,1.79913,1.79918,115099998.0
2005-08-23 09:09:00,1.7991,1.7991,1.79887,1.79895,125300000.0
2005-08-23 09:10:00,1.79896,1.79896,1.79862,1.79862,54300000.0
2005-08-23 09:11:00,1.79845,1.79868,1.79845,1.79854,93100000.0
2005-08-23 09:12:00,1.79842,1.7986,1.79834,1.79857,75899999.0
2005-08-23 09:13:00,1.7986,1.79867,1.7986,1.79862,19300000.0
2005-08-23 09:14:00,1.79853,1.79893,1.79853,1.79888,25600000.0
2005-08-23 09:15:00,1.79868,1.79868,1.79835,1.79835,34000001.0
2005-08-23 09:16:00,1.79812,1.7983,1.79804,1.7983,102299999.0
2005-08-23 09:17:00,1.79846,1.79867,1.79846,1.7986,67099999.0
2005-08-23 09:18:00,1.79853,1.79862,1.79844,1.79862,93899999.0
2005-08-23 09:19:00,1.79867,1.79871,1.79862,1.79862,42300001.0
2005-08-23 09:20:00,1.79853,1.79853,1.79837,1.79837,49500001.0
2005-08-23 09:21:00,1.79826,1.79826,1.79814,1.79814,29700000.0
2005-08-23 09:22:00,1.79814,1.7982,1.798,1.79809,56600000.0
2005-08-23 09:23:00,1.798,1.798,1.79756,1.79765,28800000.0
2005-08-23 09:24:00,1.79761,1.79773,1.7975,1.79773,35300000.0
2005-08-23 09:25:00,1.79771,1.7978,1.79762,1.79773,67600000.0
2005-08-23 09:26:00,1.79787,1.79787,1.79773,1.79778,68000000.0
2005-08-23 09:27:00,1.79775,1.79775,1.79769,1.79773,41800000.0
2005-08-23 09:28:00,1.7978,1.79823,1.7978,1.79805,75800000.0
2005-08-23 09:29:00,1.79814,1.79825,1.79814,1.79818,51900000.0
2005-08-23 09:30:00,1.7981,1.79826,1.7981,1.79824,23100000.0
2005-08-23 09:31:00,1.79828,1.79851,1.79827,1.79851,64900001.0
2005-08-23 09:32:00,1.79846,1.79846,1.79791,1.79791,48799999.0
2005-08-23 09:33:00,1.79788,1.79799,1.79788,1.79792,33100000.0
2005-08-23 09:34:00,1.7979,1.7981,1.79786,1.7981,66099999.0
2005-08-23 09:35:00,1.79824,1.79858,1.79824,1.79858,39600000.0
2005-08-23 09:36:00,1.79842,1.79847,1.79819,1.79819,47600000.0
2005-08-23 09:37:00,1.79819,1.79844,1.79819,1.79836,52100001.0
2005-08-23 09:38:00,1.79821,1.79839,1.79805,1.79839,50500000.0
2005-08-23 09:39:00,1.79834,1.79847,1.7983,1.7983,106000001.0
2005-08-23 09:40:00,1.79831,1.79835,1.79824,1.79824,52300000.0
2005-08-23 09:41:00,1.79817,1.79823,1.79799,1.79815,58399998.0
2005-08-23 09:42:00,1.79808,1.79808,1.79784,1.79784,25900000.0
2005-08-23 09:43:00,1.79778,1.79783,1.7977,1.79778,14400000.0
2005-08-23 09:44:00,1.79785,1.79785,1.79775,1.7978,77200000.0
2005-08-23 09:45:00,1.79781,1.79803,1.79781,1.79803,40400000.0
2005-08-23 09:46:00,1.79833,1.79947,1.79833,1.79947,36200000.0
2005-08-23 09:47:00,1.79948,1.79949,1.7993,1.79939,73000001.0
2005-08-23 09:48:00,1.79943,1.7998,1.79941,1.7998,43700000.0
2005-08-23 09:49:00,1.80005,1.80014,1.79922,1.79922,31900000.0
2005-08-23 09:50:00,1.79889,1.79894,1.79867,1.79873,49899999.0
2005-08-23 09:51:00,1.79874,1.79888,1.79874,1.79888,55500000.0
2005-08-23 09:52:00,1.7987,1.79882,1.79868,1.79882,47899999.0
2005-08-23 09:53:00,1.79869,1.79869,1.79864,1.79864,11500000.0
2005-08-23 09:54:00,1.79848,1.79857,1.79826,1.7983,68499999.0
2005-08-23 09:55:00,1.79823,1.79857,1.79809,1.79856,63300000.0
2005-08-23 09:56:00,1.79863,1.79876,1.79863,1.79876,17800000.0
2005-08-23 09:57:00,1.79868,1.79881,1.79855,1.79881,95200000.0
2005-08-23 09:58:00,1.79882,1.79887,1.7987,1.79875,72600000.0
2005-08-23 09:59:00,1.79869,1.79869,1.79858,1.79865,129199999.0
2005-08-23 10:00:00,1.79875,1.79888,1.79875,1.79875,28200000.0
2005-08-23 10:01:00,1.79873,1.79884,1.79863,1.7987,121700000.0
2005-08-23 10:02:00,1.79869,1.79876,1.79857,1.79862,70599998.0
2005-08-23 10:03:00,1.79872,1.79888,1.79872,1.79873,79200001.0
2005-08-23 10:04:00,1.79871,1.79877,1.7986,1.79867,50800000.0
2005-08-23 10:05:00,1.79868,1.79877,1.79863,1.7987,145500002.0
2005-08-23 10:06:00,1.79872,1.79872,1.7985,1.7985,41250000.0
2005-08-23 10:07:00,1.79856,1.79856,1.7985,1.7985,34000000.0
2005-08-23 10:08:00,1.79838,1.79863,1.79835,1.79849,69599999.0
2005-08-23 10:09:00,1.79847,1.79847,1.79836,1.7984,43300000.0
2005-08-23 10:10:00,1.79839,1.79848,1.7983,1.79848,111400002.0
2005-08-23 10:11:00,1.79836,1.79838,1.79829,1.79835,49600000.0
2005-08-23 10:12:00,1.79827,1.79827,1.79806,1.79808,56700000.0
2005-08-23 10:13:00,1.79807,1.79818,1.79796,1.79796,62599999.0
2005-08-23 10:14:00,1.7978,1.7978,1.79771,1.79775,98200001.0
2005-08-23 10:15:00,1.79767,1.79795,1.79763,1.79795,80900000.0
2005-08-23 10:16:00,1.7979,1.798,1.79789,1.79797,30500000.0
2005-08-23 10:17:00,1.79805,1.79815,1.798,1.79801,51600000.0
2005-08-23 10:18:00,1.79807,1.79822,1.79806,1.79822,105599997.0
2005-08-23 10:19:00,1.79821,1.79829,1.79819,1.7982,14500000.0
2005-08-23 10:20:00,1.79802,1.79802,1.79757,1.79757,89600001.0
2005-08-23 10:21:00,1.79751,1.79751,1.79713,1.79744,105099999.0
2005-08-23 10:22:00,1.79736,1.79736,1.79702,1.79704,98700000.0
2005-08-23 10:23:00,1.79677,1.79701,1.79663,1.79667,56700000.0
2005-08-23 10:24:00,1.79658,1.79681,1.79658,1.7968,56900001.0
2005-08-23 10:25:00,1.79692,1.79725,1.79692,1.79724,51700000.0
2005-08-23 10:26:00,1.7972,1.79725,1.79709,1.7972,110899999.0
2005-08-23 10:27:00,1.79713,1.7973,1.79713,1.79721,89699998.0
2005-08-23 10:28:00,1.79717,1.79717,1.79706,1.79709,45700000.0
2005-08-23 10:29:00,1.79701,1.79713,1.79701,1.79713,11200000.0
2005-08-23 10:30:00,1.79713,1.79728,1.79713,1.79723,76400000.0
2005-08-23 10:31:00,1.79723,1.79726,1.7971,1.7971,67200000.0
2005-08-23 10:32:00,1.79707,1.79727,1.79707,1.79721,85999997.0
2005-08-23 10:33:00,1.79717,1.79739,1.79714,1.79739,21100000.0
2005-08-23 10:34:00,1.79745,1.7975,1.79735,1.79735,80299999.0
2005-08-23 10:35:00,1.79752,1.79774,1.79752,1.79773,41200000.0
2005-08-23 10:36:00,1.79787,1.7979,1.79776,1.7978,66300001.0
2005-08-23 10:37:00,1.7978,1.79785,1.79778,1.79785,80500001.0
2005-08-23 10:38:00,1.79785,1.79796,1.79782,1.79796,109099999.0
2005-08-23 10:39:00,1.79797,1.79809,1.79797,1.798,80999998.0
2005-08-23 10:40:00,1.79812,1.79821,1.79811,1.79817,49200001.0
2005-08-23 10:41:00,1.7981,1.79815,1.79805,1.79805,57900000.0
2005-08-23 10:42:00,1.79812,1.79812,1.798,1.79801,106500002.0
2005-08-23 10:43:00,1.79808,1.79813,1.79803,1.79807,129000001.0
2005-08-23 10:44:00,1.798,1.798,1.79772,1.79774,32800000.0
2005-08-23 10:45:00,1.79774,1.79782,1.79767,1.79767,28800000.0
2005-08-23 10:46:00,1.79768,1.79779,1.79768,1.7977,40000000.0
2005-08-23 10:47:00,1.79772,1.79778,1.79772,1.79778,81300001.0
2005-08-23 10:48:00,1.79791,1.79814,1.79791,1.79814,31500001.0
2005-08-23 10:49:00,1.79829,1.79845,1.79827,1.79845,20400000.0
2005-08-23 10:50:00,1.79855,1.79867,1.79855,1.79867,49900000.0
2005-08-23 10:51:00,1.79875,1.79886,1.7987,1.79882,35500000.0
2005-08-23 10:52:00,1.79898,1.79899,1.79877,1.79877,36899999.0
2005-08-23 10:53:00,1.79882,1.79892,1.79882,1.79892,12000000.0
2005-08-23 10:54:00,1.79908,1.79935,1.79908,1.79928,12900000.0
2005-08-23 10:55:00,1.79925,1.79925,1.79903,1.79922,127200000.0
2005-08-23 10:56:00,1.79925,1.79925,1.79894,1.79902,135799999.0
2005-08-23 10:57:00,1.79894,1.79894,1.7988,1.79887,77599999.0
2005-08-23 10:58:00,1.79877,1.79877,1.79829,1.79858,127599999.0
2005-08-23 10:59:00,1.79883,1.799,1.79882,1.799,62199998.0
2005-08-23 11:00:00,1.7989,1.799,1.79877,1.79898,51600001.0
2005-08-23 11:01:00,1.79956,1.79977,1.79948,1.79971,49300000.0
2005-08-23 11:02:00,1.79984,1.7999,1.79977,1.79977,93600000.0
2005-08-23 11:03:00,1.79997,1.79997,1.79961,1.79961,67600001.0
2005-08-23 11:04:00,1.79949,1.79949,1.7988,1.7988,57799998.0
2005-08-23 11:05:00,1.79858,1.79877,1.79834,1.79834,59100000.0
2005-08-23 11:06:00,1.79838,1.79849,1.79819,1.79819,78899999.0
2005-08-23 11:07:00,1.79824,1.79835,1.79802,1.79835,35600000.0
2005-08-23 11:08:00,1.79849,1.79849,1.7981,1.79811,63700000.0
2005-08-23 11:09:00,1.79797,1.79797,1.79777,1.79777,23600000.0
2005-08-23 11:10:00,1.79762,1.79762,1.79718,1.79725,67800000.0
2005-08-23 11:11:00,1.7972,1.79721,1.79707,1.79714,69999998.0
2005-08-23 11:12:00,1.79716,1.79742,1.79716,1.79734,102399998.0
2005-08-23 11:13:00,1.79747,1.79765,1.79747,1.79757,30200000.0
2005-08-23 11:14:00,1.79744,1.79768,1.7974,1.79768,37200000.0
2005-08-23 11:15:00,1.79775,1.79794,1.79775,1.79776,60700000.0
2005-08-23 11:16:00,1.79783,1.79818,1.79775,1.79818,28300000.0
2005-08-23 11:17:00,1.79824,1.7984,1.79823,1.79823,67600001.0
2005-08-23 11:18:00,1.79824,1.79828,1.79773,1.79778,74800000.0
2005-08-23 11:19:00,1.79767,1.79824,1.79767,1.79824,75900000.0
2005-08-23 11:20:00,1.79815,1.79832,1.79804,1.79812,77600001.0
2005-08-23 11:21:00,1.79828,1.79828,1.79806,1.79819,47000000.0
2005-08-23 11:22:00,1.79831,1.79832,1.79811,1.79811,67799999.0
2005-08-23 11:23:00,1.79808,1.79813,1.79804,1.79808,37499999.0
2005-08-23 11:24:00,1.7981,1.7982,1.79798,1.7982,61900001.0
2005-08-23 11:25:00,1.79802,1.79816,1.79796,1.79816,19500000.0
2005-08-23 11:26:00,1.7983,1.79839,1.79828,1.79828,28700000.0
2005-08-23 11:27:00,1.79821,1.79833,1.7982,1.79833,41300000.0
2005-08-23 11:28:00,1.79835,1.79835,1.79815,1.79819,30300000.0
2005-08-23 11:29:00,1.79816,1.79816,1.7978,1.7978,53200000.0
2005-08-23 11:30:00,1.79769,1.79772,1.79761,1.79767,90200002.0
2005-08-23 11:31:00,1.79753,1.79753,1.79719,1.79748,75900001.0
2005-08-23 11:32:00,1.79744,1.79744,1.79725,1.79725,64200000.0
2005-08-23 11:33:00,1.79708,1.79708,1.79691,1.79699,31400000.0
2005-08-23 11:34:00,1.79707,1.79732,1.79707,1.79732,68299999.0
2005-08-23 11:35:00,1.7974,1.79752,1.79734,1.79752,57400000.0
2005-08-23 11:36:00,1.79751,1.79769,1.79751,1.79767,137099999.0
2005-08-23 11:37:00,1.79765,1.79767,1.79752,1.79767,46600000.0
2005-08-23 11:38:00,1.79763,1.79768,1.79755,1.79768,93399999.0
2005-08-23 11:39:00,1.79769,1.7977,1.79767,1.79769,33800000.0
2005-08-23 11:40:00,1.79769,1.79788,1.79769,1.79779,37700000.0
2005-08-23 11:41:00,1.79782,1.79782,1.79762,1.79762,30000000.0
2005-08-23 11:42:00,1.79752,1.79759,1.79703,1.79703,129700000.0
2005-08-23 11:43:00,1.79705,1.79716,1.79691,1.79699,43800000.0
2005-08-23 11:44:00,1.79708,1.79708,1.79682,1.79682,70199998.0
2005-08-23 11:45:00,1.79677,1.7969,1.79676,1.79688,137100000.0
2005-08-23 11:46:00,1.79698,1.79718,1.79697,1.79711,56000000.0
2005-08-23 11:47:00,1.79712,1.79712,1.79688,1.7969,97699998.0
2005-08-23 11:48:00,1.79686,1.79686,1.79651,1.79651,91499999.0
2005-08-23 11:49:00,1.79642,1.7965,1.79641,1.79641,53099999.0
2005-08-23 11:50:00,1.79638,1.79644,1.79614,1.79615,57300000.0
2005-08-23 11:51:00,1.79614,1.79644,1.79614,1.79644,42999999.0
2005-08-23 11:52:00,1.79657,1.79675,1.79657,1.79666,57600000.0
2005-08-23 11:53:00,1.7966,1.79674,1.79659,1.79674,38600000.0
2005-08-23 11:54:00,1.79664,1.79664,1.79637,1.79637,89900001.0
2005-08-23 11:55:00,1.79648,1.79667,1.79648,1.79667,103500000.0
2005-08-23 11:56:00,1.79683,1.79692,1.79675,1.79681,83599999.0
2005-08-23 11:57:00,1.79681,1.79693,1.7967,1.7967,87100000.0
2005-08-23 11:58:00,1.79658,1.79667,1.79658,1.79662,27500000.0
2005-08-23 11:59:00,1.7967,1.79681,1.79662,1.79681,70300000.0
2005-08-23 12:00:00,1.79681,1.79681,1.79653,1.79653,46400000.0
2005-08-23 12:01:00,1.79648,1.79655,1.79645,1.79645,175099998.0
2005-08-23 12:02:00,1.79664,1.79665,1.7965,1.79653,45900000.0
2005-08-23 12:03:00,1.79663,1.79663,1.79655,1.79658,72199998.0
2005-08-23 12:04:00,1.79655,1.79655,1.79636,1.79636,74100001.0
2005-08-23 12:05:00,1.79655,1.79676,1.79655,1.79675,42300000.0
2005-08-23 12:06:00,1.79672,1.79682,1.79664,1.79664,68750000.0
2005-08-23 12:07:00,1.79664,1.79664,1.79653,1.79657,39000000.0
2005-08-23 12:08:00,1.79667,1.7967,1.79647,1.79663,92000002.0
2005-08-23 12:09:00,1.79667,1.79671,1.79661,1.79668,28700000.0
2005-08-23 12:10:00,1.79658,1.79658,1.79641,1.79643,38400001.0
2005-08-23 12:11:00,1.79648,1.7966,1.79647,1.79657,65199998.0
2005-08-23 12:12:00,1.79656,1.79668,1.79653,1.79661,73150000.0
2005-08-23 12:13:00,1.79665,1.7969,1.79665,1.7969,36599999.0
2005-08-23 12:14:00,1.7969,1.79693,1.7968,1.79693,49299999.0
2005-08-23 12:15:00,1.79713,1.79713,1.79712,1.79712,31100000.0
2005-08-23 12:16:00,1.7973,1.79748,1.7973,1.79746,77900001.0
2005-08-23 12:17:00,1.79742,1.79742,1.79717,1.79722,84200000.0
2005-08-23 12:18:00,1.79718,1.79726,1.79713,1.79724,62500000.0
2005-08-23 12:19:00,1.79728,1.79738,1.79726,1.79734,44600000.0
2005-08-23 12:20:00,1.79747,1.79748,1.79732,1.79743,44670000.0
2005-08-23 12:21:00,1.79735,1.79744,1.79728,1.79732,60200001.0
2005-08-23 12:22:00,1.79739,1.79752,1.79739,1.79749,25300000.0
2005-08-23 12:23:00,1.79743,1.79743,1.79737,1.79737,42200001.0
2005-08-23 12:24:00,1.79738,1.79747,1.79734,1.7974,47500000.0
2005-08-23 12:25:00,1.79713,1.79741,1.79706,1.79733,61699999.0
2005-08-23 12:26:00,1.79757,1.79764,1.79752,1.79752,19000000.0
2005-08-23 12:27:00,1.79746,1.79749,1.79746,1.79749,6600000.0
2005-08-23 12:28:00,1.79748,1.79751,1.79739,1.79742,90000002.0
2005-08-23 12:29:00,1.7975,1.79758,1.7975,1.79757,90900001.0
2005-08-23 12:30:00,1.79761,1.79798,1.79761,1.7979,97299999.0
2005-08-23 12:31:00,1.79782,1.79793,1.79781,1.79793,88300001.0
2005-08-23 12:32:00,1.79793,1.79793,1.79778,1.79788,36600000.0
2005-08-23 12:33:00,1.79783,1.79783,1.79773,1.79783,30200000.0
2005-08-23 12:34:00,1.79792,1.79808,1.79792,1.79796,51700000.0
2005-08-23 12:35:00,1.798,1.79813,1.798,1.79813,53000001.0
2005-08-23 12:36:00,1.79811,1.79811,1.79786,1.79788,100700002.0
2005-08-23 12:37:00,1.79776,1.79793,1.79776,1.79793,25400000.0
2005-08-23 12:38:00,1.7979,1.79802,1.79785,1.79802,21700000.0
2005-08-23 12:39:00,1.79797,1.79805,1.79797,1.79798,25499999.0
2005-08-23 12:40:00,1.79798,1.79801,1.79788,1.798,63200000.0
2005-08-23 12:41:00,1.79797,1.79808,1.79797,1.79798,39600001.0
2005-08-23 12:42:00,1.798,1.798,1.7979,1.7979,97099998.0
2005-08-23 12:43:00,1.7979,1.79795,1.79785,1.79795,85700001.0
2005-08-23 12:44:00,1.79784,1.79792,1.79777,1.79781,33900000.0
2005-08-23 12:45:00,1.79788,1.79794,1.79781,1.7979,32300000.0
2005-08-23 12:46:00,1.79789,1.79789,1.79784,1.79787,13000000.0
2005-08-23 12:47:00,1.79787,1.79795,1.79784,1.79789,61899999.0
2005-08-23 12:48:00,1.79792,1.79798,1.79789,1.79789,80300000.0
2005-08-23 12:49:00,1.79793,1.79808,1.79793,1.79808,40300000.0
2005-08-23 12:50:00,1.79813,1.79824,1.79803,1.79824,93899999.0
2005-08-23 12:51:00,1.79817,1.79825,1.79815,1.79825,57600000.0
2005-08-23 12:52:00,1.79816,1.79829,1.79803,1.79803,98599999.0
2005-08-23 12:53:00,1.79801,1.79823,1.798,1.79818,77199999.0
2005-08-23 12:54:00,1.79815,1.7982,1.79803,1.79812,37300000.0
2005-08-23 12:55:00,1.7981,1.79818,1.79799,1.79808,72200001.0
2005-08-23 12:56:00,1.79787,1.79787,1.79766,1.79776,35299999.0
2005-08-23 12:57:00,1.79777,1.7978,1.79763,1.79769,77100002.0
2005-08-23 12:58:00,1.79776,1.79786,1.79774,1.79786,65499999.0
2005-08-23 12:59:00,1.79782,1.79784,1.7976,1.7977,85899999.0
2005-08-23 13:00:00,1.79743,1.7976,1.79733,1.7976,151299999.0
2005-08-23 13:01:00,1.79753,1.79766,1.79753,1.79766,72000000.0
2005-08-23 13:02:00,1.79765,1.79771,1.79763,1.79766,59400000.0
2005-08-23 13:03:00,1.79771,1.79779,1.79771,1.79775,79699998.0
2005-08-23 13:04:00,1.79772,1.79782,1.79772,1.79781,97999997.0
2005-08-23 13:05:00,1.79773,1.79773,1.79758,1.79758,88500000.0
2005-08-23 13:06:00,1.79767,1.79772,1.79755,1.79757,57900000.0
2005-08-23 13:07:00,1.79769,1.79784,1.79757,1.79783,75500000.0
2005-08-23 13:08:00,1.79793,1.79813,1.79786,1.79813,47700000.0
2005-08-23 13:09:00,1.79808,1.79815,1.79806,1.79815,22400000.0
2005-08-23 13:10:00,1.7981,1.79813,1.7981,1.7981,27800000.0
2005-08-23 13:11:00,1.7981,1.79815,1.7981,1.79815,41400001.0
2005-08-23 13:12:00,1.79813,1.79856,1.79798,1.79856,97100001.0
2005-08-23 13:13:00,1.79843,1.79862,1.79843,1.79843,120500000.0
2005-08-23 13:14:00,1.79859,1.79861,1.79849,1.79861,63900000.0
2005-08-23 13:15:00,1.79858,1.79858,1.79833,1.79839,67100000.0
2005-08-23 13:16:00,1.79835,1.79835,1.79826,1.7983,83900001.0
2005-08-23 13:17:00,1.79838,1.79853,1.7983,1.79852,95300000.0
2005-08-23 13:18:00,1.79855,1.79855,1.7984,1.7984,78899998.0
2005-08-23 13:19:00,1.7985,1.79861,1.7985,1.79852,122299999.0
2005-08-23 13:20:00,1.79848,1.79852,1.79842,1.79842,44300000.0
2005-08-23 13:21:00,1.79855,1.79873,1.79855,1.79868,45700000.0
2005-08-23 13:22:00,1.7987,1.79871,1.79857,1.79857,39200001.0
2005-08-23 13:23:00,1.79872,1.79907,1.79872,1.79903,51499999.0
2005-08-23 13:24:00,1.79901,1.79943,1.79901,1.79938,74999999.0
2005-08-23 13:25:00,1.79938,1.79961,1.79938,1.7994,131299998.0
2005-08-23 13:26:00,1.79941,1.79941,1.79908,1.79908,106199999.0
2005-08-23 13:27:00,1.7991,1.79914,1.79902,1.79914,50500000.0
2005-08-23 13:28:00,1.7991,1.79915,1.79908,1.79908,62899999.0
2005-08-23 13:29:00,1.7991,1.79922,1.7991,1.79918,54200000.0
2005-08-23 13:30:00,1.79918,1.79931,1.79918,1.79928,33400000.0
2005-08-23 13:31:00,1.79942,1.79943,1.79918,1.79919,62900001.0
2005-08-23 13:32:00,1.79919,1.79927,1.79919,1.79927,60399999.0
2005-08-23 13:33:00,1.79935,1.79935,1.7993,1.7993,30800001.0
2005-08-23 13:34:00,1.7993,1.79944,1.7993,1.79933,97199998.0
2005-08-23 13:35:00,1.79925,1.79925,1.79916,1.79917,75299999.0
2005-08-23 13:36:00,1.79932,1.79941,1.79919,1.79934,66199999.0
2005-08-23 13:37:00,1.79937,1.79943,1.79931,1.79931,46100000.0
2005-08-23 13:38:00,1.79938,1.7994,1.7992,1.7992,56400000.0
2005-08-23 13:39:00,1.7992,1.79923,1.79909,1.79909,77199999.0
2005-08-23 13:40:00,1.79914,1.79914,1.799,1.79906,80199999.0
2005-08-23 13:41:00,1.79913,1.79914,1.79896,1.79896,61600001.0
2005-08-23 13:42:00,1.79894,1.79911,1.79894,1.79905,111499998.0
2005-08-23 13:43:00,1.79899,1.79905,1.79892,1.79905,99000000.0
2005-08-23 13:44:00,1.799,1.7991,1.79882,1.79882,76800001.0
2005-08-23 13:45:00,1.7988,1.79884,1.79875,1.79875,50700001.0
2005-08-23 13:46:00,1.79868,1.79868,1.79865,1.79868,57600001.0
2005-08-23 13:47:00,1.79873,1.7988,1.79865,1.79865,84100002.0
2005-08-23 13:48:00,1.7986,1.79879,1.7986,1.79872,88400000.0
2005-08-23 13:49:00,1.79879,1.79911,1.79878,1.79911,59200000.0
2005-08-23 13:50:00,1.79922,1.79932,1.79922,1.79932,36000000.0
2005-08-23 13:51:00,1.79923,1.79923,1.7991,1.79911,52100001.0
2005-08-23 13:52:00,1.79913,1.79918,1.79897,1.79916,70899999.0
2005-08-23 13:53:00,1.79914,1.79922,1.79914,1.79918,115900000.0
2005-08-23 13:54:00,1.7992,1.79945,1.79915,1.79936,44500000.0
2005-08-23 13:55:00,1.79925,1.79933,1.79925,1.7993,61800000.0
2005-08-23 13:56:00,1.79938,1.79938,1.79919,1.79926,59400001.0
2005-08-23 13:57:00,1.79925,1.79933,1.79919,1.79933,13400000.0
2005-08-23 13:58:00,1.79931,1.79945,1.79931,1.79942,65200000.0
2005-08-23 13:59:00,1.79955,1.79967,1.79949,1.79956,100100000.0
2005-08-23 14:00:00,1.79951,1.79954,1.79942,1.79947,84599998.0
2005-08-23 14:01:00,1.79955,1.79955,1.7995,1.7995,83699999.0
2005-08-23 14:02:00,1.79954,1.79965,1.7994,1.7995,146199998.0
2005-08-23 14:03:00,1.79954,1.79954,1.7994,1.7994,23400000.0
2005-08-23 14:04:00,1.79928,1.79928,1.79902,1.79912,88399998.0
2005-08-23 14:05:00,1.79911,1.79923,1.79911,1.79923,31500000.0
2005-08-23 14:06:00,1.79922,1.79925,1.79916,1.79916,19800000.0
2005-08-23 14:07:00,1.79909,1.79912,1.79901,1.79901,43500000.0
2005-08-23 14:08:00,1.79908,1.79917,1.79905,1.79916,46900000.0
2005-08-23 14:09:00,1.79933,1.79937,1.79924,1.79935,35900000.0
2005-08-23 14:10:00,1.79947,1.79949,1.79925,1.79925,40900000.0
2005-08-23 14:11:00,1.79901,1.79901,1.79883,1.79883,62000000.0
2005-08-23 14:12:00,1.79877,1.7989,1.79874,1.79874,32900000.0
2005-08-23 14:13:00,1.7988,1.79884,1.79871,1.79873,76899999.0
2005-08-23 14:14:00,1.79866,1.79866,1.79837,1.79837,79700001.0
2005-08-23 14:15:00,1.79836,1.79869,1.79836,1.79863,40700000.0
2005-08-23 14:16:00,1.79856,1.79856,1.79846,1.7985,83700000.0
2005-08-23 14:17:00,1.79852,1.79852,1.79829,1.79829,56199999.0
2005-08-23 14:18:00,1.7983,1.79838,1.79825,1.79825,119399998.0
2005-08-23 14:19:00,1.79828,1.79838,1.79824,1.79836,47600000.0
2005-08-23 14:20:00,1.79834,1.79842,1.79834,1.79842,36500000.0
2005-08-23 14:21:00,1.79833,1.79838,1.79825,1.79825,38300000.0
2005-08-23 14:22:00,1.79819,1.79834,1.798,1.798,77299999.0
2005-08-23 14:23:00,1.79804,1.79816,1.79795,1.79816,52000000.0
2005-08-23 14:24:00,1.79805,1.79808,1.79797,1.79803,78400000.0
2005-08-23 14:25:00,1.79808,1.79822,1.79808,1.79809,76500001.0
2005-08-23 14:26:00,1.79818,1.7983,1.79815,1.79821,58970001.0
2005-08-23 14:27:00,1.79814,1.79814,1.79787,1.79799,38800000.0
2005-08-23 14:28:00,1.79795,1.798,1.79792,1.79795,42600000.0
2005-08-23 14:29:00,1.79793,1.798,1.79785,1.79798,58200000.0
2005-08-23 14:30:00,1.79805,1.79807,1.7979,1.79795,57200000.0
2005-08-23 14:31:00,1.798,1.79826,1.798,1.79825,27200000.0
2005-08-23 14:32:00,1.79805,1.79814,1.79797,1.79801,120699997.0
2005-08-23 14:33:00,1.7978,1.79792,1.79763,1.79763,19300000.0
2005-08-23 14:34:00,1.79768,1.79777,1.79767,1.79776,87099998.0
2005-08-23 14:35:00,1.79767,1.7977,1.79766,1.79766,61900001.0
2005-08-23 14:36:00,1.79774,1.79784,1.79757,1.79757,43300000.0
2005-08-23 14:37:00,1.79761,1.79767,1.79755,1.79761,90499999.0
2005-08-23 14:38:00,1.79758,1.79784,1.79758,1.79784,86400002.0
2005-08-23 14:39:00,1.7979,1.7979,1.7977,1.79778,43300000.0
2005-08-23 14:40:00,1.79772,1.79782,1.79755,1.79755,20600000.0
2005-08-23 14:41:00,1.79764,1.79764,1.79757,1.79759,77399999.0
2005-08-23 14:42:00,1.79751,1.79751,1.79726,1.79727,69899999.0
2005-08-23 14:43:00,1.7975,1.7975,1.79737,1.79737,20000000.0
2005-08-23 14:44:00,1.7972,1.7972,1.79633,1.79633,21400000.0
2005-08-23 14:45:00,1.79643,1.79643,1.79608,1.79627,23700000.0
2005-08-23 14:46:00,1.79623,1.7965,1.79623,1.7965,27500000.0
2005-08-23 14:47:00,1.79657,1.79686,1.79657,1.79667,83900001.0
2005-08-23 14:48:00,1.79672,1.79676,1.79651,1.79651,41799999.0
2005-08-23 14:49:00,1.79652,1.79658,1.79617,1.79621,113099997.0
2005-08-23 14:50:00,1.7962,1.79639,1.7962,1.7963,78300000.0
2005-08-23 14:51:00,1.79635,1.79646,1.79635,1.79646,69500001.0
2005-08-23 14:52:00,1.7964,1.79653,1.79638,1.79648,88100001.0
2005-08-23 14:53:00,1.79633,1.79656,1.79626,1.79656,70300000.0
2005-08-23 14:54:00,1.79663,1.79679,1.79656,1.79679,93899999.0
2005-08-23 14:55:00,1.79677,1.79678,1.7967,1.79678,90100000.0
2005-08-23 14:56:00,1.79679,1.79702,1.79678,1.79702,96499999.0
2005-08-23 14:57:00,1.79721,1.7974,1.79719,1.79719,57300000.0
2005-08-23 14:58:00,1.79721,1.7975,1.79721,1.7975,35200000.0
2005-08-23 14:59:00,1.79744,1.79768,1.7974,1.79766,34600000.0
2005-08-23 15:00:00,1.79754,1.79754,1.79694,1.79705,125300000.0
2005-08-23 15:01:00,1.79697,1.79711,1.79675,1.79675,42800000.0
2005-08-23 15:02:00,1.79683,1.79728,1.79683,1.79728,61200000.0
2005-08-23 15:03:00,1.79743,1.79743,1.79726,1.79735,54200000.0
2005-08-23 15:04:00,1.7974,1.7975,1.79735,1.79744,27700001.0
2005-08-23 15:05:00,1.79751,1.79782,1.79748,1.79782,85200000.0
2005-08-23 15:06:00,1.79777,1.79807,1.79775,1.79807,88299998.0
2005-08-23 15:07:00,1.79803,1.7981,1.79789,1.7981,90200000.0
2005-08-23 15:08:00,1.7981,1.79818,1.7979,1.79809,52400000.0
2005-08-23 15:09:00,1.79821,1.79868,1.79821,1.79868,123000001.0
2005-08-23 15:10:00,1.79841,1.79841,1.79829,1.79829,7600000.0
2005-08-23 15:11:00,1.79809,1.79809,1.79802,1.79802,39800000.0
2005-08-23 15:12:00,1.79797,1.79798,1.79797,1.79798,6400000.0
2005-08-23 15:13:00,1.79792,1.79792,1.79755,1.79759,105899996.0
2005-08-23 15:14:00,1.79747,1.79753,1.79734,1.7975,49800000.0
2005-08-23 15:15:00,1.79755,1.79767,1.7975,1.79751,58899999.0
2005-08-23 15:16:00,1.79743,1.79762,1.79743,1.79762,53400000.0
2005-08-23 15:17:00,1.79748,1.79766,1.79744,1.79745,89350002.0
2005-08-23 15:18:00,1.79743,1.79743,1.79703,1.79714,115000000.0
2005-08-23 15:19:00,1.79711,1.79727,1.79702,1.79727,46900000.0
2005-08-23 15:20:00,1.79728,1.79739,1.79717,1.79739,45700000.0
2005-08-23 15:21:00,1.7974,1.7974,1.79724,1.79725,15900000.0
2005-08-23 15:22:00,1.79733,1.79741,1.7972,1.79741,71800000.0
2005-08-23 15:23:00,1.79742,1.79742,1.79723,1.79723,94600000.0
2005-08-23 15:24:00,1.79732,1.79787,1.79732,1.79784,49500001.0
2005-08-23 15:25:00,1.79797,1.79797,1.79765,1.7978,125400000.0
2005-08-23 15:26:00,1.79773,1.79773,1.79762,1.79767,54600000.0
2005-08-23 15:27:00,1.79775,1.79775,1.7977,1.7977,38500000.0
2005-08-23 15:28:00,1.79773,1.79778,1.79773,1.79778,22700000.0
2005-08-23 15:29:00,1.79784,1.79791,1.79771,1.79771,54900000.0
2005-08-23 15:30:00,1.79765,1.79775,1.79745,1.79745,55399999.0
2005-08-23 15:31:00,1.79759,1.79766,1.79756,1.79765,53000000.0
2005-08-23 15:32:00,1.79753,1.7976,1.79743,1.79754,115299999.0
2005-08-23 15:33:00,1.79758,1.79772,1.79757,1.79762,94300000.0
2005-08-23 15:34:00,1.79767,1.79795,1.79767,1.79791,62400000.0
2005-08-23 15:35:00,1.79801,1.79812,1.79795,1.79812,43300001.0
2005-08-23 15:36:00,1.79796,1.79833,1.79796,1.79833,36099999.0
2005-08-23 15:37:00,1.79846,1.79848,1.79837,1.79842,37699999.0
2005-08-23 15:38:00,1.79833,1.79851,1.7983,1.79851,88099999.0
2005-08-23 15:39:00,1.79857,1.79901,1.79857,1.79901,42700000.0
2005-08-23 15:40:00,1.79901,1.79901,1.79879,1.7989,113000001.0
2005-08-23 15:41:00,1.79892,1.79899,1.7989,1.7989,36300000.0
2005-08-23 15:42:00,1.79883,1.79898,1.79883,1.7989,91800002.0
2005-08-23 15:43:00,1.79895,1.79908,1.79895,1.79901,81400000.0
2005-08-23 15:44:00,1.79897,1.7991,1.79897,1.79902,48500001.0
2005-08-23 15:45:00,1.79898,1.7991,1.79885,1.7991,89000000.0
2005-08-23 15:46:00,1.79914,1.79914,1.79885,1.79885,45800000.0
2005-08-23 15:47:00,1.79867,1.79892,1.79867,1.79881,42500000.0
2005-08-23 15:48:00,1.79891,1.79891,1.79845,1.79845,103600002.0
2005-08-23 15:49:00,1.79839,1.79867,1.79839,1.79864,51599999.0
2005-08-23 15:50:00,1.79861,1.79864,1.79836,1.79836,22100000.0
2005-08-23 15:51:00,1.79837,1.79843,1.79831,1.79843,20500000.0
2005-08-23 15:52:00,1.79836,1.79836,1.79818,1.79818,102500000.0
2005-08-23 15:53:00,1.79814,1.79826,1.79813,1.79826,55400001.0
2005-08-23 15:54:00,1.79834,1.79849,1.79834,1.79841,51199999.0
2005-08-23 15:55:00,1.79847,1.79853,1.79846,1.79853,19700000.0
2005-08-23 15:56:00,1.79859,1.79894,1.79859,1.79893,22800000.0
2005-08-23 15:57:00,1.79899,1.79909,1.79892,1.79896,52799999.0
2005-08-23 15:58:00,1.79893,1.79904,1.79879,1.79885,90750000.0
2005-08-23 15:59:00,1.79877,1.79887,1.79877,1.79887,94899998.0
2005-08-23 16:00:00,1.79883,1.79883,1.7985,1.79864,70900002.0
2005-08-23 16:01:00,1.79859,1.79882,1.79854,1.79882,117149998.0
2005-08-23 16:02:00,1.7989,1.79895,1.79868,1.79874,95299999.0
2005-08-23 16:03:00,1.79895,1.79924,1.79895,1.7992,85900000.0
2005-08-23 16:04:00,1.79917,1.79955,1.79917,1.79954,83100000.0
2005-08-23 16:05:00,1.79943,1.79943,1.79934,1.79942,87899998.0
2005-08-23 16:06:00,1.7992,1.7992,1.79869,1.79869,13900000.0
2005-08-23 16:07:00,1.79836,1.79836,1.79809,1.79809,87099999.0
2005-08-23 16:08:00,1.79805,1.79805,1.7978,1.79783,30850000.0
2005-08-23 16:09:00,1.79785,1.79785,1.79767,1.7977,61000000.0
2005-08-23 16:10:00,1.79766,1.79829,1.79765,1.79829,48600000.0
2005-08-23 16:11:00,1.79833,1.7987,1.79825,1.79869,63900001.0
2005-08-23 16:12:00,1.79875,1.79883,1.79862,1.79874,74599999.0
2005-08-23 16:13:00,1.79876,1.79876,1.7986,1.79872,145600000.0
2005-08-23 16:14:00,1.79872,1.79879,1.79871,1.79873,101499998.0
2005-08-23 16:15:00,1.79882,1.79886,1.79874,1.79884,51400000.0
2005-08-23 16:16:00,1.79883,1.79894,1.79877,1.79877,36900000.0
2005-08-23 16:17:00,1.79887,1.79887,1.79867,1.79873,49800000.0
2005-08-23 16:18:00,1.79864,1.79865,1.79854,1.79854,76100000.0
2005-08-23 16:19:00,1.79845,1.79845,1.79834,1.79843,26500000.0
2005-08-23 16:20:00,1.79849,1.79855,1.79845,1.79845,35199999.0
2005-08-23 16:21:00,1.79851,1.79856,1.79833,1.79856,60500000.0
2005-08-23 16:22:00,1.79855,1.79878,1.79855,1.79872,59300000.0
2005-08-23 16:23:00,1.79874,1.79919,1.79874,1.79919,39600001.0
2005-08-23 16:24:00,1.79915,1.7994,1.79912,1.79928,63000002.0
2005-08-23 16:25:00,1.79926,1.79929,1.79916,1.79916,52899999.0
2005-08-23 16:26:00,1.79895,1.79895,1.79869,1.79874,34499999.0
2005-08-23 16:27:00,1.79868,1.79888,1.79865,1.79888,109300001.0
2005-08-23 16:28:00,1.79892,1.79903,1.79868,1.79868,19300000.0
2005-08-23 16:29:00,1.79882,1.79888,1.79882,1.79888,11600000.0
2005-08-23 16:30:00,1.7989,1.79905,1.79882,1.79887,60400001.0
2005-08-23 16:31:00,1.79888,1.79891,1.79862,1.79865,72599999.0
2005-08-23 16:32:00,1.79862,1.79865,1.79862,1.79865,27800000.0
2005-08-23 16:33:00,1.79859,1.79877,1.79859,1.79865,43199999.0
2005-08-23 16:34:00,1.79873,1.79892,1.79873,1.7988,111200000.0
2005-08-23 16:35:00,1.7988,1.7988,1.79865,1.79865,27800000.0
2005-08-23 16:36:00,1.79856,1.79856,1.7984,1.79849,44400000.0
2005-08-23 16:37:00,1.7984,1.79847,1.79835,1.79845,55900000.0
2005-08-23 16:38:00,1.79838,1.79851,1.79832,1.79834,79100000.0
2005-08-23 16:39:00,1.79812,1.79819,1.79808,1.79808,74499999.0
2005-08-23 16:40:00,1.79816,1.79843,1.79816,1.79843,29000000.0
2005-08-23 16:41:00,1.7984,1.79893,1.7984,1.79885,91300001.0
2005-08-23 16:42:00,1.79889,1.79893,1.79885,1.79887,35900000.0
2005-08-23 16:43:00,1.79881,1.79884,1.7987,1.7988,86999998.0
2005-08-23 16:44:00,1.79883,1.79883,1.79868,1.79872,50000000.0
2005-08-23 16:45:00,1.79886,1.79886,1.79886,1.79886,17700000.0
2005-08-23 16:46:00,1.79899,1.79917,1.79897,1.79917,91300000.0
2005-08-23 16:47:00,1.79919,1.79931,1.79888,1.7989,122100001.0
2005-08-23 16:48:00,1.799,1.79906,1.79891,1.79898,49400000.0
2005-08-23 16:49:00,1.79905,1.79913,1.79882,1.79882,83100000.0
2005-08-23 16:50:00,1.79883,1.79895,1.79883,1.79891,87499999.0
2005-08-23 16:51:00,1.79887,1.79887,1.79865,1.79877,70599999.0
2005-08-23 16:52:00,1.79873,1.79883,1.79871,1.79883,39399999.0
2005-08-23 16:53:00,1.79894,1.79918,1.79894,1.79915,33000000.0
2005-08-23 16:54:00,1.79914,1.79924,1.79898,1.79902,87299999.0
2005-08-23 16:55:00,1.79907,1.79907,1.79888,1.79889,53499999.0
2005-08-23 16:56:00,1.79889,1.79897,1.79884,1.79891,19200000.0
2005-08-23 16:57:00,1.79915,1.79923,1.79904,1.79917,55600000.0
2005-08-23 16:58:00,1.79915,1.79918,1.79876,1.79888,100300000.0
2005-08-23 16:59:00,1.799,1.79906,1.79882,1.79903,81399999.0
2005-08-23 17:00:00,1.79895,1.79913,1.79895,1.79904,74400000.0
2005-08-23 17:01:00,1.79907,1.79907,1.79865,1.79865,51200000.0
2005-08-23 17:02:00,1.79866,1.7987,1.79845,1.79845,44570000.0
2005-08-23 17:03:00,1.79857,1.79864,1.79829,1.79829,40100000.0
2005-08-23 17:04:00,1.7983,1.79846,1.79824,1.79838,93500002.0
2005-08-23 17:05:00,1.79842,1.79867,1.79842,1.79863,31100000.0
2005-08-23 17:06:00,1.79857,1.79857,1.79826,1.79834,58399998.0
2005-08-23 17:07:00,1.79837,1.79852,1.79824,1.79838,23700000.0
2005-08-23 17:08:00,1.79838,1.79891,1.79838,1.79878,54700000.0
2005-08-23 17:09:00,1.79883,1.79883,1.79882,1.79882,6600000.0
2005-08-23 17:10:00,1.79895,1.79918,1.7989,1.79918,44800000.0
2005-08-23 17:11:00,1.79921,1.79935,1.7992,1.79935,80999997.0
2005-08-23 17:12:00,1.79939,1.79945,1.79923,1.79941,42800000.0
2005-08-23 17:13:00,1.79907,1.79917,1.79902,1.79913,52870000.0
2005-08-23 17:14:00,1.79913,1.79913,1.79881,1.79883,31100001.0
2005-08-23 17:15:00,1.79881,1.799,1.79881,1.7989,37300000.0
2005-08-23 17:16:00,1.79884,1.79892,1.79883,1.79887,54300000.0
2005-08-23 17:17:00,1.79872,1.79872,1.79861,1.79861,26600000.0
2005-08-23 17:18:00,1.79875,1.7989,1.79875,1.7989,9900000.0
2005-08-23 17:19:00,1.79907,1.79907,1.79888,1.79898,101199998.0
2005-08-23 17:20:00,1.79894,1.79895,1.79865,1.79865,86500001.0
2005-08-23 17:21:00,1.79864,1.7987,1.79864,1.79866,72199999.0
2005-08-23 17:22:00,1.79875,1.79889,1.79875,1.79881,44300000.0
2005-08-23 17:23:00,1.79875,1.79968,1.79873,1.79967,38600000.0
2005-08-23 17:24:00,1.79961,1.79974,1.79961,1.79974,19500000.0
2005-08-23 17:25:00,1.79981,1.79992,1.79965,1.79977,75499999.0
2005-08-23 17:26:00,1.79974,1.79975,1.79969,1.79972,55600001.0
2005-08-23 17:27:00,1.79978,1.80003,1.79978,1.79982,72200000.0
2005-08-23 17:28:00,1.80002,1.80008,1.79979,1.79982,80800000.0
2005-08-23 17:29:00,1.7999,1.80015,1.7999,1.80015,43000001.0
2005-08-23 17:30:00,1.80016,1.80029,1.79997,1.80002,91300000.0
2005-08-23 17:31:00,1.80012,1.80033,1.80012,1.80033,18700000.0
2005-08-23 17:32:00,1.80072,1.80102,1.80072,1.80101,43400000.0
2005-08-23 17:33:00,1.80098,1.80098,1.80065,1.80071,48900000.0
2005-08-23 17:34:00,1.80062,1.80063,1.80037,1.80037,92400000.0
2005-08-23 17:35:00,1.80034,1.80034,1.8001,1.8002,80200001.0
2005-08-23 17:36:00,1.80022,1.80031,1.80014,1.80019,58300000.0
2005-08-23 17:37:00,1.80014,1.80021,1.80001,1.80003,68599999.0
2005-08-23 17:38:00,1.80007,1.80026,1.80007,1.80021,43599999.0
2005-08-23 17:39:00,1.80019,1.80035,1.80019,1.80035,79699998.0
2005-08-23 17:40:00,1.8004,1.8004,1.80022,1.80022,36800000.0
2005-08-23 17:41:00,1.8002,1.8002,1.79998,1.79998,35800000.0
2005-08-23 17:42:00,1.79997,1.79999,1.79969,1.79974,54569999.0
2005-08-23 17:43:00,1.79968,1.79974,1.79937,1.79974,80500000.0
2005-08-23 17:44:00,1.79998,1.80035,1.79998,1.80021,57000001.0
2005-08-23 17:45:00,1.80009,1.80031,1.80009,1.80031,22100000.0
2005-08-23 17:46:00,1.80022,1.80025,1.80012,1.80012,59300001.0
2005-08-23 17:47:00,1.80007,1.80022,1.80007,1.8002,20900000.0
2005-08-23 17:48:00,1.80018,1.80022,1.80011,1.80011,32400000.0
2005-08-23 17:49:00,1.80005,1.80014,1.79988,1.79992,122200002.0
2005-08-23 17:50:00,1.79975,1.79975,1.79956,1.79956,42800000.0
2005-08-23 17:51:00,1.79944,1.79944,1.7992,1.79922,48200000.0
2005-08-23 17:52:00,1.79922,1.79949,1.79922,1.79949,63500000.0
2005-08-23 17:53:00,1.7994,1.79952,1.79939,1.7994,56400000.0
2005-08-23 17:54:00,1.79937,1.79942,1.79933,1.79933,53599999.0
2005-08-23 17:55:00,1.79921,1.79941,1.79921,1.7993,61300000.0
2005-08-23 17:56:00,1.79957,1.79973,1.79953,1.79973,70300000.0
2005-08-23 17:57:00,1.79978,1.79987,1.79978,1.79985,27600000.0
2005-08-23 17:58:00,1.79991,1.79998,1.79965,1.79965,70500000.0
2005-08-23 17:59:00,1.7998,1.79985,1.79975,1.79975,21300000.0
2005-08-23 18:00:00,1.79978,1.79983,1.79968,1.79968,55150000.0
2005-08-23 18:01:00,1.7998,1.79993,1.79974,1.79993,1009400003.0
2005-08-23 18:02:00,1.79988,1.80003,1.79986,1.80003,1085850002.0
2005-08-23 18:03:00,1.80003,1.80006,1.79992,1.79996,1188699995.0
2005-08-23 18:04:00,1.80007,1.80015,1.80003,1.80009,962950001.0
2005-08-23 18:05:00,1.80004,1.80012,1.79994,1.79994,942999995.0
2005-08-23 18:06:00,1.7999,1.80002,1.79987,1.80002,982099996.0
2005-08-23 18:07:00,1.80002,1.80002,1.79979,1.79982,1287299999.0
2005-08-23 18:08:00,1.79986,1.79996,1.79981,1.7999,1327600002.0
2005-08-23 18:09:00,1.79992,1.80012,1.7999,1.80012,576850004.0
2005-08-23 18:10:00,1.80016,1.80023,1.80006,1.80023,624900002.0
2005-08-23 18:11:00,1.80017,1.80023,1.79995,1.80015,503499998.0
2005-08-23 18:12:00,1.80011,1.80011,1.7998,1.7998,862299997.0
2005-08-23 18:13:00,1.79979,1.8,1.79977,1.79988,404499998.0
2005-08-23 18:14:00,1.79981,1.79981,1.79958,1.79969,807800004.0
2005-08-23 18:15:00,1.79973,1.79974,1.79964,1.79966,787800001.0
2005-08-23 18:16:00,1.79966,1.7999,1.7996,1.79978,871970006.0
2005-08-23 18:17:00,1.79977,1.7999,1.79966,1.79987,395299999.0
2005-08-23 18:18:00,1.79995,1.80033,1.79995,1.80013,547399999.0
2005-08-23 18:19:00,1.80023,1.80023,1.80007,1.80008,599999993.0
2005-08-23 18:20:00,1.8001,1.80023,1.8001,1.80023,462399998.0
2005-08-23 18:21:00,1.80025,1.80028,1.80015,1.80022,665600001.0
2005-08-23 18:22:00,1.80023,1.80028,1.80015,1.8002,509750002.0
2005-08-23 18:23:00,1.80028,1.80043,1.80023,1.80043,918500000.0
2005-08-23 18:24:00,1.8004,1.8004,1.80014,1.80035,655099996.0
2005-08-23 18:25:00,1.80035,1.8005,1.80024,1.80026,619299999.0
2005-08-23 18:26:00,1.80033,1.80044,1.80027,1.80042,429899998.0
2005-08-23 18:27:00,1.80046,1.80053,1.8004,1.80053,691900001.0
2005-08-23 18:28:00,1.80073,1.80074,1.80062,1.80067,296150003.0
2005-08-23 18:29:00,1.80062,1.80068,1.80055,1.80065,675069997.0
2005-08-23 18:30:00,1.80104,1.80106,1.80067,1.8007,764700007.0
2005-08-23 18:31:00,1.80061,1.80073,1.8006,1.80062,436300004.0
2005-08-23 18:32:00,1.80061,1.80072,1.8006,1.80068,390500000.0
2005-08-23 18:33:00,1.80061,1.80076,1.80061,1.80069,628569998.0
2005-08-23 18:34:00,1.80075,1.80077,1.8006,1.80065,523799997.0
2005-08-23 18:35:00,1.80067,1.80091,1.80067,1.80091,446899997.0
2005-08-23 18:36:00,1.80099,1.80107,1.80089,1.80103,69599998.0
2005-08-23 18:37:00,1.80112,1.80153,1.80112,1.80146,125100000.0
2005-08-23 18:38:00,1.80166,1.80172,1.80144,1.80172,163599998.0
2005-08-23 18:39:00,1.8016,1.80171,1.80149,1.80164,207800001.0
2005-08-23 18:40:00,1.80163,1.80181,1.80149,1.8017,366900001.0
2005-08-23 18:41:00,1.80168,1.80173,1.80154,1.80157,274799999.0
2005-08-23 18:42:00,1.80146,1.80146,1.80115,1.80117,221799996.0
2005-08-23 18:43:00,1.80117,1.80125,1.80107,1.80111,148100000.0
2005-08-23 18:44:00,1.80104,1.80116,1.80092,1.80108,518699996.0
2005-08-23 18:45:00,1.80108,1.8013,1.80108,1.80112,239099998.0
2005-08-23 18:46:00,1.80109,1.80122,1.80109,1.80118,149500000.0
2005-08-23 18:47:00,1.80128,1.80128,1.80112,1.80112,142200001.0
2005-08-23 18:48:00,1.80103,1.8011,1.80092,1.80107,415949997.0
2005-08-23 18:49:00,1.80108,1.80108,1.801,1.801,96099999.0
2005-08-23 18:50:00,1.801,1.80104,1.80091,1.80093,164399999.0
2005-08-23 18:51:00,1.801,1.80105,1.80087,1.80097,430500001.0
2005-08-23 18:52:00,1.80084,1.80102,1.8007,1.8007,545769998.0
2005-08-23 18:53:00,1.80063,1.80073,1.80058,1.80058,338100001.0
2005-08-23 18:54:00,1.80062,1.80086,1.80054,1.80057,260200002.0
2005-08-23 18:55:00,1.8006,1.80065,1.80055,1.8006,548000003.0
2005-08-23 18:56:00,1.80059,1.80064,1.8005,1.80058,211300000.0
2005-08-23 18:57:00,1.80052,1.80061,1.80045,1.80055,321599999.0
2005-08-23 18:58:00,1.80055,1.80055,1.80042,1.80047,670000003.0
2005-08-23 18:59:00,1.80045,1.80055,1.80045,1.80045,485700002.0
2005-08-23 19:00:00,1.80048,1.80055,1.80039,1.80043,254300002.0
2005-08-23 19:01:00,1.80065,1.80075,1.80051,1.80067,95500000.0
2005-08-23 19:02:00,1.80041,1.80053,1.80038,1.80038,315399999.0
2005-08-23 19:03:00,1.80043,1.8006,1.80038,1.80039,553450000.0
2005-08-23 19:04:00,1.80047,1.80054,1.80041,1.80046,260300001.0
2005-08-23 19:05:00,1.80045,1.8005,1.8003,1.80036,147270001.0
2005-08-23 19:06:00,1.80031,1.80031,1.8001,1.80018,697846995.0
2005-08-23 19:07:00,1.80011,1.80011,1.79987,1.7999,273846995.0
2005-08-23 19:08:00,1.79981,1.79993,1.79975,1.79993,498700003.0
2005-08-23 19:09:00,1.79993,1.79993,1.79979,1.79987,316399996.0
2005-08-23 19:10:00,1.79986,1.79996,1.79982,1.79987,427900002.0
2005-08-23 19:11:00,1.79983,1.8,1.79983,1.79989,75399999.0
2005-08-23 19:12:00,1.79987,1.79996,1.79981,1.79981,279000002.0
2005-08-23 19:13:00,1.79987,1.79994,1.7998,1.79994,458800002.0
2005-08-23 19:14:00,1.7999,1.80022,1.79982,1.79997,209900002.0
2005-08-23 19:15:00,1.80003,1.80032,1.80003,1.80012,363399999.0
2005-08-23 19:16:00,1.80044,1.80065,1.80044,1.80058,192399998.0
2005-08-23 19:17:00,1.80068,1.80126,1.80068,1.80111,255399996.0
2005-08-23 19:18:00,1.80123,1.80123,1.80104,1.80107,289099998.0
2005-08-23 19:19:00,1.80098,1.80103,1.80084,1.80089,336650000.0
2005-08-23 19:20:00,1.8008,1.80085,1.80075,1.8008,363500003.0
2005-08-23 19:21:00,1.80082,1.80085,1.80077,1.8008,341799999.0
2005-08-23 19:22:00,1.8008,1.80085,1.80072,1.8008,256400002.0
2005-08-23 19:23:00,1.80082,1.80105,1.80082,1.80094,353999999.0
2005-08-23 19:24:00,1.80097,1.80104,1.80097,1.80097,177000004.0
2005-08-23 19:25:00,1.80097,1.80102,1.80095,1.80097,54500000.0
2005-08-23 19:26:00,1.80092,1.80092,1.80075,1.80075,350800000.0
2005-08-23 19:27:00,1.8008,1.801,1.80075,1.80075,476000002.0
2005-08-23 19:28:00,1.80071,1.80087,1.80067,1.80078,381200001.0
2005-08-23 19:29:00,1.80075,1.80085,1.80075,1.8008,264299999.0
2005-08-23 19:30:00,1.8008,1.80085,1.80075,1.8008,415299999.0
2005-08-23 19:31:00,1.8008,1.80085,1.80075,1.80085,273699999.0
2005-08-23 19:32:00,1.80114,1.80118,1.80087,1.80096,387599998.0
2005-08-23 19:33:00,1.8008,1.80085,1.80077,1.80085,231400000.0
2005-08-23 19:34:00,1.80116,1.80118,1.80089,1.801,143099998.0
2005-08-23 19:35:00,1.8008,1.80088,1.80075,1.80085,298599999.0
2005-08-23 19:36:00,1.80091,1.80103,1.80087,1.80093,454399998.0
2005-08-23 19:37:00,1.80089,1.80111,1.80089,1.80107,347799999.0
2005-08-23 19:38:00,1.80109,1.80111,1.80103,1.80103,65100001.0
2005-08-23 19:39:00,1.80118,1.80132,1.80106,1.80121,198299998.0
2005-08-23 19:40:00,1.80102,1.80107,1.80097,1.801,392950000.0
2005-08-23 19:41:00,1.80102,1.80113,1.80101,1.80101,342600001.0
2005-08-23 19:42:00,1.80101,1.80114,1.80098,1.80114,236169996.0
2005-08-23 19:43:00,1.80117,1.80124,1.80113,1.80118,180600002.0
2005-08-23 19:44:00,1.8012,1.80122,1.80103,1.8011,454399997.0
2005-08-23 19:45:00,1.8011,1.80113,1.80102,1.80107,150299999.0
2005-08-23 19:46:00,1.80108,1.80118,1.80103,1.80118,356499997.0
2005-08-23 19:47:00,1.80118,1.80118,1.80112,1.80112,82599999.0
2005-08-23 19:48:00,1.8011,1.80115,1.80107,1.8011,206100002.0
2005-08-23 19:49:00,1.80115,1.80115,1.80107,1.80115,309100002.0
2005-08-23 19:50:00,1.80135,1.80138,1.80122,1.80136,353199998.0
2005-08-23 19:51:00,1.80135,1.80135,1.80107,1.80116,309600001.0
2005-08-23 19:52:00,1.80125,1.80125,1.8012,1.8012,154100000.0
2005-08-23 19:53:00,1.80153,1.80156,1.80149,1.80155,73900000.0
2005-08-23 19:54:00,1.80129,1.80141,1.80124,1.80124,199000000.0
2005-08-23 19:55:00,1.8014,1.80165,1.8014,1.80154,102400000.0
2005-08-23 19:56:00,1.80153,1.80168,1.80153,1.8016,327300000.0
2005-08-23 19:57:00,1.8015,1.80158,1.80147,1.8015,303500001.0
2005-08-23 19:58:00,1.80151,1.80162,1.80151,1.80152,339300001.0
2005-08-23 19:59:00,1.80148,1.8016,1.80145,1.80145,421400000.0
2005-08-23 20:00:00,1.8014,1.80152,1.8014,1.80152,196200000.0
2005-08-23 20:01:00,1.80153,1.80153,1.80137,1.80146,196400004.0
2005-08-23 20:02:00,1.80152,1.80152,1.80131,1.80133,158100001.0
2005-08-23 20:03:00,1.80132,1.80147,1.80132,1.8014,89700000.0
2005-08-23 20:04:00,1.80138,1.80138,1.80128,1.80129,252100002.0
2005-08-23 20:05:00,1.80129,1.80146,1.80129,1.80137,149700001.0
2005-08-23 20:06:00,1.80142,1.80151,1.80141,1.80148,148499998.0
2005-08-23 20:07:00,1.80153,1.80163,1.8015,1.8015,121400001.0
2005-08-23 20:08:00,1.80155,1.80155,1.80147,1.80155,389200003.0
2005-08-23 20:09:00,1.80148,1.80159,1.80148,1.80157,128499999.0
2005-08-23 20:10:00,1.80161,1.80167,1.80153,1.80158,85200000.0
2005-08-23 20:11:00,1.80165,1.8017,1.80159,1.80159,82399999.0
2005-08-23 20:12:00,1.8015,1.80158,1.80143,1.8015,351649999.0
2005-08-23 20:13:00,1.80149,1.80172,1.80148,1.80148,129000001.0
2005-08-23 20:14:00,1.8015,1.80158,1.80148,1.8015,150200000.0
2005-08-23 20:15:00,1.80148,1.80149,1.80129,1.80129,428200003.0
2005-08-23 20:16:00,1.80127,1.80147,1.80127,1.80143,81200000.0
2005-08-23 20:17:00,1.80152,1.80152,1.80143,1.80148,91699999.0
2005-08-23 20:18:00,1.8014,1.80147,1.80138,1.8014,147799998.0
2005-08-23 20:19:00,1.80149,1.80149,1.80118,1.80142,146500001.0
2005-08-23 20:20:00,1.80138,1.80142,1.8013,1.80132,229600000.0
2005-08-23 20:21:00,1.80133,1.80139,1.80132,1.80132,143400001.0
2005-08-23 20:22:00,1.80135,1.80149,1.80134,1.80134,124800001.0
2005-08-23 20:23:00,1.80128,1.80135,1.8012,1.8012,418970003.0
2005-08-23 20:24:00,1.80113,1.80115,1.80103,1.80115,102900000.0
2005-08-23 20:25:00,1.80117,1.80117,1.80105,1.80115,380199997.0
2005-08-23 20:26:00,1.8013,1.80149,1.80116,1.80137,422700000.0
2005-08-23 20:27:00,1.80114,1.80114,1.80092,1.80092,220400000.0
2005-08-23 20:28:00,1.80088,1.80108,1.80088,1.80105,248300000.0
2005-08-23 20:29:00,1.80115,1.80118,1.8011,1.8011,226099998.0
2005-08-23 20:30:00,1.80104,1.80104,1.8007,1.8007,965100002.0
2005-08-23 20:31:00,1.80071,1.80072,1.8006,1.8006,615799997.0
2005-08-23 20:32:00,1.80065,1.80101,1.80065,1.8008,728000000.0
2005-08-23 20:33:00,1.80077,1.8008,1.80065,1.80078,193200001.0
2005-08-23 20:34:00,1.80088,1.80091,1.80085,1.8009,83400000.0
2005-08-23 20:35:00,1.80093,1.80117,1.80093,1.80102,94599997.0
2005-08-23 20:36:00,1.80113,1.80124,1.80093,1.80105,149700000.0
2005-08-23 20:37:00,1.8009,1.80095,1.80088,1.80088,193699996.0
2005-08-23 20:38:00,1.80087,1.80095,1.8008,1.80088,279500002.0
2005-08-23 20:39:00,1.80095,1.80097,1.80085,1.8009,285700000.0
2005-08-23 20:40:00,1.80117,1.80124,1.80082,1.801,126800002.0
2005-08-23 20:41:00,1.80085,1.801,1.80084,1.801,153070001.0
2005-08-23 20:42:00,1.80102,1.80109,1.80067,1.80067,37100000.0
2005-08-23 20:43:00,1.80065,1.80098,1.80065,1.8009,221499998.0
2005-08-23 20:44:00,1.80087,1.80091,1.80067,1.80067,284900000.0
2005-08-23 20:45:00,1.80078,1.80108,1.8007,1.8007,74999999.0
2005-08-23 20:46:00,1.80067,1.80082,1.80067,1.80082,223700001.0
2005-08-23 20:47:00,1.80089,1.80103,1.80072,1.80086,351799998.0
2005-08-23 20:48:00,1.80083,1.8009,1.80081,1.80085,184200001.0
2005-08-23 20:49:00,1.80085,1.80094,1.80082,1.80094,85300000.0
2005-08-23 20:50:00,1.8009,1.80091,1.80078,1.80087,385100002.0
2005-08-23 20:51:00,1.80085,1.80085,1.80075,1.8008,332249999.0
2005-08-23 20:52:00,1.80065,1.80075,1.80065,1.80068,193499999.0
2005-08-23 20:53:00,1.80071,1.80082,1.80066,1.80076,623200002.0
2005-08-23 20:54:00,1.80075,1.80077,1.8006,1.8006,386000000.0
2005-08-23 20:55:00,1.80058,1.8006,1.80051,1.80053,321399998.0
2005-08-23 20:56:00,1.80052,1.80066,1.8005,1.80052,482699996.0
2005-08-23 20:57:00,1.80051,1.80069,1.80049,1.80058,482999999.0
2005-08-23 20:58:00,1.80059,1.80059,1.80034,1.80047,206600000.0
2005-08-23 20:59:00,1.80046,1.80051,1.80019,1.8002,625900000.0
2005-08-23 21:00:00,1.80002,1.80028,1.80002,1.80013,452299999.0
2005-08-23 21:01:00,1.80007,1.80011,1.79992,1.80008,406700002.0
2005-08-23 21:02:00,1.80008,1.80008,1.79996,1.79998,195400002.0
2005-08-23 21:03:00,1.79995,1.80025,1.79995,1.80025,179200000.0
2005-08-23 21:04:00,1.80027,1.80027,1.79997,1.8002,195500000.0
2005-08-23 21:05:00,1.80017,1.80019,1.80003,1.80019,274599998.0
2005-08-23 21:06:00,1.80015,1.80018,1.80002,1.80002,165099999.0
2005-08-23 21:07:00,1.8,1.80012,1.79997,1.80012,178200003.0
2005-08-23 21:08:00,1.80022,1.80037,1.80022,1.80032,67900000.0
2005-08-23 21:09:00,1.80004,1.80008,1.79994,1.79994,91800000.0
2005-08-23 21:10:00,1.79996,1.80003,1.79996,1.79996,129800000.0
2005-08-23 21:11:00,1.7999,1.79998,1.7999,1.79995,78500001.0
2005-08-23 21:12:00,1.79998,1.80031,1.79998,1.80031,71300000.0
2005-08-23 21:13:00,1.80034,1.8005,1.80034,1.80045,259700001.0
2005-08-23 21:14:00,1.80049,1.80051,1.8004,1.80041,302400001.0
2005-08-23 21:15:00,1.80045,1.80045,1.80032,1.80043,237099997.0
2005-08-23 21:16:00,1.80053,1.8006,1.80048,1.80051,41400001.0
2005-08-23 21:17:00,1.80043,1.80067,1.80043,1.80067,175800000.0
2005-08-23 21:18:00,1.80088,1.80096,1.80071,1.80088,94699999.0
2005-08-23 21:19:00,1.80075,1.80077,1.8007,1.80075,76200000.0
2005-08-23 21:20:00,1.80085,1.80099,1.8007,1.80098,302800002.0
2005-08-23 21:21:00,1.80074,1.8009,1.80074,1.80079,193399996.0
2005-08-23 21:22:00,1.80083,1.80083,1.8007,1.8007,108000000.0
2005-08-23 21:23:00,1.80072,1.80079,1.8007,1.80077,42599999.0
2005-08-23 21:24:00,1.80066,1.80066,1.80054,1.80059,248299999.0
2005-08-23 21:25:00,1.80066,1.80066,1.80055,1.80066,164500000.0
2005-08-23 21:26:00,1.80072,1.80072,1.80061,1.8007,51700000.0
2005-08-23 21:27:00,1.80068,1.80068,1.8006,1.80067,161800000.0
2005-08-23 21:28:00,1.80065,1.80073,1.80053,1.80073,148100000.0
2005-08-23 21:29:00,1.80068,1.80072,1.80068,1.80072,34300000.0
2005-08-23 21:30:00,1.80078,1.80082,1.80078,1.80082,4300000.0
2005-08-23 21:31:00,1.80085,1.80085,1.8008,1.80085,15000000.0
2005-08-23 21:32:00,1.80083,1.80083,1.8006,1.80067,296500001.0
2005-08-23 21:33:00,1.80076,1.80088,1.80064,1.80088,292800002.0
2005-08-23 21:34:00,1.80095,1.80095,1.80085,1.80085,203900001.0
2005-08-23 21:35:00,1.80083,1.80097,1.80081,1.80083,109500004.0
2005-08-23 21:36:00,1.80085,1.80087,1.80069,1.80069,88400000.0
2005-08-23 21:37:00,1.80065,1.80081,1.80055,1.80081,134000001.0
2005-08-23 21:38:00,1.80081,1.80086,1.80075,1.80079,80300000.0
2005-08-23 21:39:00,1.80102,1.80106,1.80095,1.80105,143299999.0
2005-08-23 21:40:00,1.80085,1.80096,1.80085,1.80085,91700000.0
2005-08-23 21:41:00,1.80084,1.80099,1.80083,1.80085,116800000.0
2005-08-23 21:42:00,1.80103,1.8012,1.801,1.80108,192200002.0
2005-08-23 21:43:00,1.80087,1.80093,1.80087,1.80093,100100000.0
2005-08-23 21:44:00,1.80093,1.80095,1.80084,1.80084,95200000.0
2005-08-23 21:45:00,1.80094,1.80113,1.80086,1.80102,66299998.0
2005-08-23 21:46:00,1.80102,1.80102,1.80079,1.80079,100199998.0
2005-08-23 21:47:00,1.80078,1.80095,1.80076,1.80095,224099998.0
2005-08-23 21:48:00,1.8009,1.80098,1.8009,1.80098,153399999.0
2005-08-23 21:49:00,1.80104,1.80137,1.80104,1.80128,50600000.0
2005-08-23 21:50:00,1.8013,1.80133,1.8013,1.80133,40700000.0
2005-08-23 21:51:00,1.80132,1.80132,1.80102,1.80121,156900001.0
2005-08-23 21:52:00,1.8013,1.80145,1.8013,1.80143,104700000.0
2005-08-23 21:53:00,1.80145,1.80145,1.8014,1.8014,100399997.0
2005-08-23 21:54:00,1.80155,1.80169,1.80147,1.80147,76200000.0
2005-08-23 21:55:00,1.80137,1.80145,1.80135,1.8014,206800001.0
2005-08-23 21:56:00,1.8014,1.80145,1.8014,1.80145,87499999.0
2005-08-23 21:57:00,1.80142,1.80142,1.80123,1.80123,67000000.0
2005-08-23 21:58:00,1.80117,1.80117,1.80111,1.80111,115199998.0
2005-08-23 21:59:00,1.80113,1.80146,1.80105,1.80131,471550003.0
2005-08-23 22:00:00,1.80144,1.80144,1.80116,1.80136,177600002.0
2005-08-23 22:01:00,1.80154,1.80163,1.80137,1.80155,102500001.0
2005-08-23 22:02:00,1.80137,1.80141,1.80113,1.80141,206500000.0
2005-08-23 22:03:00,1.80141,1.80147,1.8014,1.80141,28800000.0
2005-08-23 22:04:00,1.80133,1.80133,1.80104,1.80104,299000002.0
2005-08-23 22:05:00,1.80103,1.80118,1.80103,1.80118,116550000.0
2005-08-23 22:06:00,1.8011,1.80129,1.80093,1.80093,66199999.0
2005-08-23 22:07:00,1.80092,1.80092,1.80072,1.80072,64100000.0
2005-08-23 22:08:00,1.80091,1.80104,1.80091,1.80092,60800000.0
2005-08-23 22:09:00,1.8009,1.8009,1.8009,1.8009,14700000.0
2005-08-23 22:10:00,1.80092,1.80114,1.80092,1.80114,39900001.0
2005-08-23 22:11:00,1.80115,1.80115,1.80094,1.80094,30700000.0
2005-08-23 22:12:00,1.80095,1.80108,1.80092,1.80105,171300000.0
2005-08-23 22:13:00,1.8011,1.80112,1.8011,1.8011,71849999.0
2005-08-23 22:14:00,1.80112,1.80117,1.80112,1.80113,22300000.0
2005-08-23 22:15:00,1.80142,1.80142,1.80106,1.80115,302600001.0
2005-08-23 22:16:00,1.80114,1.80123,1.80099,1.80118,333299998.0
2005-08-23 22:17:00,1.8011,1.80122,1.80103,1.80122,65100001.0
2005-08-23 22:18:00,1.80112,1.80127,1.80107,1.80107,106200001.0
2005-08-23 22:19:00,1.80105,1.8011,1.80105,1.8011,57900000.0
2005-08-23 22:20:00,1.80112,1.80119,1.80112,1.80115,92699998.0
2005-08-23 22:21:00,1.80123,1.80133,1.80119,1.80133,82300000.0
2005-08-23 22:22:00,1.80144,1.80159,1.80142,1.80145,79100000.0
2005-08-23 22:23:00,1.80134,1.80155,1.80121,1.80134,169100001.0
2005-08-23 22:24:00,1.80134,1.80134,1.80119,1.80125,122799998.0
2005-08-23 22:25:00,1.80128,1.8013,1.80125,1.80128,99700000.0
2005-08-23 22:26:00,1.8013,1.80135,1.8013,1.80135,41900000.0
2005-08-23 22:27:00,1.80135,1.80147,1.80134,1.80147,73149998.0
2005-08-23 22:28:00,1.80157,1.80167,1.80139,1.80167,64500000.0
2005-08-23 22:29:00,1.8015,1.80158,1.80143,1.80145,230699999.0
2005-08-23 22:30:00,1.80145,1.80145,1.80135,1.80135,87500000.0
2005-08-23 22:31:00,1.80149,1.80154,1.80143,1.80152,73299999.0
2005-08-23 22:32:00,1.80138,1.80148,1.80137,1.80137,202000003.0
2005-08-23 22:33:00,1.80137,1.80153,1.80137,1.80151,86600000.0
2005-08-23 22:34:00,1.80155,1.8016,1.80147,1.8015,158100000.0
2005-08-23 22:35:00,1.80156,1.80166,1.80156,1.80157,28200000.0
2005-08-23 22:36:00,1.80172,1.80178,1.80149,1.80163,78800001.0
2005-08-23 22:37:00,1.80152,1.80152,1.80141,1.80141,175300002.0
2005-08-23 22:38:00,1.80137,1.80151,1.80137,1.80149,54300000.0
2005-08-23 22:39:00,1.8015,1.8015,1.80143,1.80143,35600000.0
2005-08-23 22:40:00,1.8014,1.8014,1.80138,1.8014,105899997.0
2005-08-23 22:41:00,1.8014,1.80154,1.8014,1.80154,142100000.0
2005-08-23 22:42:00,1.80153,1.80153,1.80138,1.80147,26900000.0
2005-08-23 22:43:00,1.80139,1.80142,1.80134,1.80137,111799999.0
2005-08-23 22:44:00,1.80142,1.80142,1.8013,1.80133,104400000.0
2005-08-23 22:45:00,1.80133,1.80135,1.8013,1.80135,76000000.0
2005-08-23 22:46:00,1.80133,1.80133,1.80127,1.80132,63099999.0
2005-08-23 22:47:00,1.80135,1.80143,1.80126,1.80141,115500000.0
2005-08-23 22:48:00,1.80141,1.8015,1.80141,1.80141,39699999.0
2005-08-23 22:49:00,1.80144,1.80151,1.80143,1.80151,111299998.0
2005-08-23 22:50:00,1.80155,1.80165,1.80153,1.8016,101500000.0
2005-08-23 22:51:00,1.80151,1.80151,1.80146,1.80146,24900000.0
2005-08-23 22:52:00,1.80143,1.80168,1.80138,1.80163,101900000.0
2005-08-23 22:53:00,1.80168,1.80168,1.8013,1.8015,58900000.0
2005-08-23 22:54:00,1.80148,1.80148,1.80126,1.80126,38900000.0
2005-08-23 22:55:00,1.80127,1.80137,1.80127,1.80137,7800000.0
2005-08-23 22:56:00,1.80137,1.80142,1.80135,1.80139,41600000.0
2005-08-23 22:57:00,1.80168,1.80175,1.80146,1.80166,41000000.0
2005-08-23 22:58:00,1.80161,1.80176,1.80153,1.80167,89200000.0
2005-08-23 22:59:00,1.80171,1.80171,1.80156,1.80171,141600001.0
2005-08-23 23:00:00,1.80159,1.80163,1.80144,1.80151,98399998.0
2005-08-23 23:01:00,1.80167,1.80175,1.80141,1.80149,120400001.0
2005-08-23 23:02:00,1.80144,1.80166,1.80144,1.80159,39400000.0
2005-08-23 23:03:00,1.80167,1.80175,1.80138,1.80147,102199999.0
2005-08-23 23:04:00,1.80135,1.80148,1.80126,1.8013,66799998.0
2005-08-23 23:05:00,1.80118,1.80146,1.8011,1.8014,69100000.0
2005-08-23 23:06:00,1.80137,1.80142,1.80104,1.8013,89599998.0
2005-08-23 23:07:00,1.8012,1.80134,1.80111,1.80118,95100002.0
2005-08-23 23:08:00,1.801,1.80119,1.80092,1.80092,68600000.0
2005-08-23 23:09:00,1.80053,1.80128,1.80053,1.80108,91199999.0
2005-08-23 23:10:00,1.80102,1.80115,1.80102,1.80106,54500000.0
2005-08-23 23:11:00,1.80085,1.8011,1.80073,1.801,133699997.0
2005-08-23 23:12:00,1.80078,1.80105,1.80078,1.80094,28500000.0
2005-08-23 23:13:00,1.80088,1.80116,1.80075,1.80086,70799999.0
2005-08-23 23:14:00,1.80078,1.80098,1.80066,1.80092,109500001.0
2005-08-23 23:15:00,1.80094,1.80097,1.80076,1.80081,129900000.0
2005-08-23 23:16:00,1.80092,1.80105,1.80076,1.80083,129900001.0
2005-08-23 23:17:00,1.80085,1.80093,1.8004,1.80044,48300001.0
2005-08-23 23:18:00,1.80047,1.80059,1.8001,1.80036,47049999.0
2005-08-23 23:19:00,1.8002,1.80042,1.80007,1.80014,103200001.0
2005-08-23 23:20:00,1.80049,1.80058,1.80021,1.80058,51000001.0
2005-08-23 23:21:00,1.80053,1.80053,1.80026,1.80051,81699999.0
2005-08-23 23:22:00,1.80016,1.80043,1.80016,1.80038,84400000.0
2005-08-23 23:23:00,1.80125,1.80125,1.80029,1.80038,83400000.0
2005-08-23 23:24:00,1.80037,1.8004,1.80027,1.80034,88000002.0
2005-08-23 23:25:00,1.80033,1.80041,1.80018,1.80031,63100000.0
2005-08-23 23:26:00,1.80024,1.80024,1.80024,1.80024,2600000.0
2005-08-23 23:27:00,1.80025,1.80045,1.80025,1.80045,35700000.0
2005-08-23 23:28:00,1.8004,1.8004,1.8002,1.8003,46200000.0
2005-08-23 23:29:00,1.80045,1.80049,1.80034,1.80049,86800000.0
2005-08-23 23:30:00,1.80047,1.80047,1.80031,1.80033,28100000.0
2005-08-23 23:31:00,1.80013,1.80046,1.80013,1.80045,84800001.0
2005-08-23 23:32:00,1.80045,1.80067,1.80045,1.80054,39200000.0
2005-08-23 23:33:00,1.8005,1.8005,1.80033,1.8005,41100000.0
2005-08-23 23:34:00,1.80048,1.80048,1.80032,1.80032,54500000.0
2005-08-23 23:35:00,1.80032,1.80052,1.80032,1.80044,64400002.0
2005-08-23 23:36:00,1.80043,1.80052,1.80043,1.80052,37600001.0
2005-08-23 23:37:00,1.80073,1.80086,1.8006,1.80072,89600000.0
2005-08-23 23:38:00,1.80045,1.80055,1.80045,1.80055,34600000.0
2005-08-23 23:39:00,1.80053,1.80063,1.8005,1.80062,38200000.0
2005-08-23 23:40:00,1.80063,1.80063,1.80055,1.80057,3600000.0
2005-08-23 23:41:00,1.80048,1.80049,1.80041,1.80041,43500001.0
2005-08-23 23:42:00,1.80034,1.80039,1.80034,1.80038,6200000.0
2005-08-23 23:43:00,1.80032,1.80045,1.80032,1.80038,60100000.0
2005-08-23 23:44:00,1.80028,1.80028,1.80022,1.80022,12200000.0
2005-08-23 23:45:00,1.80025,1.80027,1.8001,1.80027,27400000.0
2005-08-23 23:46:00,1.80032,1.80044,1.80025,1.8003,94299998.0
2005-08-23 23:47:00,1.80025,1.80025,1.8002,1.8002,36199999.0
2005-08-23 23:48:00,1.80035,1.80057,1.80028,1.80042,81299999.0
2005-08-23 23:49:00,1.80033,1.80043,1.80031,1.8004,50000000.0
2005-08-23 23:50:00,1.80028,1.80054,1.80026,1.80046,58800000.0
2005-08-23 23:51:00,1.80017,1.8002,1.80017,1.8002,26600001.0
2005-08-23 23:52:00,1.80027,1.80031,1.80024,1.80028,39800001.0
2005-08-23 23:53:00,1.80033,1.80042,1.80033,1.80042,11700000.0
2005-08-23 23:54:00,1.80048,1.80048,1.80032,1.80032,8800000.0
2005-08-23 23:55:00,1.80029,1.80032,1.80025,1.80025,23800000.0
2005-08-23 23:56:00,1.80024,1.80031,1.80024,1.80031,20800000.0
2005-08-23 23:57:00,1.80026,1.80026,1.80024,1.80024,44199999.0
2005-08-23 23:58:00,1.80035,1.80055,1.8003,1.80043,73200002.0
2005-08-23 23:59:00,1.80025,1.80025,1.80025,1.80025,5300000.0
2005-08-24 00:00:00,1.8005,1.80058,1.8005,1.80058,21600000.0
2005-08-24 00:01:00,1.80047,1.80049,1.80026,1.80046,56600000.0
2005-08-24 00:02:00,1.80027,1.80033,1.80027,1.80033,20200000.0
2005-08-24 00:03:00,1.80052,1.80053,1.80033,1.80044,88999999.0
2005-08-24 00:04:00,1.80035,1.8004,1.80035,1.8004,13400000.0
2005-08-24 00:05:00,1.80041,1.80041,1.80039,1.80039,15700000.0
2005-08-24 00:06:00,1.80025,1.80037,1.80015,1.80034,66999999.0
2005-08-24 00:07:00,1.80033,1.80041,1.80031,1.80031,57500001.0
2005-08-24 00:08:00,1.80033,1.80033,1.80022,1.80022,19200000.0
2005-08-24 00:09:00,1.80021,1.80028,1.80021,1.80028,88800001.0
2005-08-24 00:10:00,1.80058,1.80058,1.8004,1.80048,31900000.0
2005-08-24 00:11:00,1.80031,1.80031,1.80024,1.80024,19800000.0
2005-08-24 00:12:00,1.80028,1.80028,1.80028,1.80028,9900000.0
2005-08-24 00:13:00,1.80017,1.80025,1.80017,1.8002,87000001.0
2005-08-24 00:14:00,1.80018,1.80018,1.80009,1.80012,70499999.0
2005-08-24 00:15:00,1.80032,1.80042,1.80018,1.80042,83400000.0
2005-08-24 00:16:00,1.80017,1.80017,1.80002,1.80005,48700002.0
2005-08-24 00:17:00,1.80035,1.80045,1.80018,1.80021,150200001.0
2005-08-24 00:18:00,1.8003,1.80037,1.80028,1.80031,50699999.0
2005-08-24 00:19:00,1.8003,1.80039,1.80022,1.80029,68400000.0
2005-08-24 00:20:00,1.80027,1.80038,1.80015,1.80025,72300001.0
2005-08-24 00:21:00,1.80003,1.80003,1.79997,1.79997,21200000.0
2005-08-24 00:22:00,1.79999,1.80006,1.7999,1.7999,88900002.0
2005-08-24 00:23:00,1.79997,1.79997,1.7999,1.79995,63099999.0
2005-08-24 00:24:00,1.79992,1.80016,1.79992,1.80007,42500000.0
2005-08-24 00:25:00,1.7998,1.79995,1.7998,1.7998,23600000.0
2005-08-24 00:26:00,1.79997,1.80005,1.79997,1.80004,51300000.0
2005-08-24 00:27:00,1.79982,1.79995,1.79982,1.7999,27600000.0
2005-08-24 00:28:00,1.79992,1.79992,1.79972,1.79979,7700000.0
2005-08-24 00:29:00,1.79975,1.79984,1.79974,1.79977,135999998.0
2005-08-24 00:30:00,1.79997,1.80017,1.79979,1.79979,49300000.0
2005-08-24 00:31:00,1.79972,1.79972,1.79962,1.79962,25600000.0
2005-08-24 00:32:00,1.79964,1.79971,1.79964,1.79971,18000000.0
2005-08-24 00:33:00,1.8001,1.8001,1.79981,1.79995,141300001.0
2005-08-24 00:34:00,1.7998,1.79989,1.7998,1.79982,56900000.0
2005-08-24 00:35:00,1.80008,1.80023,1.80001,1.80001,53750000.0
2005-08-24 00:36:00,1.79978,1.79988,1.79978,1.79987,35200000.0
2005-08-24 00:37:00,1.80005,1.8002,1.79994,1.8001,112499999.0
2005-08-24 00:38:00,1.79973,1.79973,1.79969,1.79969,19200000.0
2005-08-24 00:39:00,1.79978,1.79989,1.79978,1.79986,48200001.0
2005-08-24 00:40:00,1.79988,1.79992,1.79988,1.79992,21600000.0
2005-08-24 00:41:00,1.8001,1.8002,1.80005,1.8002,41100001.0
2005-08-24 00:42:00,1.79988,1.79989,1.79978,1.79981,94899999.0
2005-08-24 00:43:00,1.79988,1.79989,1.79985,1.79989,13100000.0
2005-08-24 00:44:00,1.80008,1.8002,1.80001,1.80014,26400000.0
2005-08-24 00:45:00,1.80012,1.80012,1.79996,1.80004,49599999.0
2005-08-24 00:46:00,1.79978,1.79988,1.79975,1.79982,150899997.0
2005-08-24 00:47:00,1.79982,1.80007,1.79982,1.80007,64100000.0
2005-08-24 00:48:00,1.8001,1.80012,1.80005,1.80012,50200001.0
2005-08-24 00:49:00,1.8001,1.80015,1.8001,1.80013,34500000.0
2005-08-24 00:50:00,1.80011,1.80011,1.80004,1.80004,8300000.0
2005-08-24 00:51:00,1.80008,1.80012,1.80008,1.80012,4600000.0
2005-08-24 00:52:00,1.80016,1.80023,1.80013,1.80023,49100000.0
2005-08-24 00:53:00,1.8002,1.80025,1.80015,1.80015,46800000.0
2005-08-24 00:54:00,1.80018,1.80018,1.80014,1.80018,36900000.0
2005-08-24 00:55:00,1.80028,1.80032,1.80024,1.80032,139499999.0
2005-08-24 00:56:00,1.80028,1.80033,1.80024,1.80033,16300000.0
2005-08-24 00:57:00,1.80031,1.80031,1.80013,1.80017,30000000.0
2005-08-24 00:58:00,1.80025,1.80052,1.80022,1.80033,119999998.0
2005-08-24 00:59:00,1.80024,1.80024,1.80005,1.8001,114700002.0
2005-08-24 01:00:00,1.80015,1.80028,1.80015,1.80028,4300000.0
2005-08-24 01:01:00,1.80058,1.80059,1.80044,1.80059,67500000.0
2005-08-24 01:02:00,1.80028,1.80035,1.80025,1.80025,60800001.0
2005-08-24 01:03:00,1.80048,1.80057,1.80036,1.80049,78799999.0
2005-08-24 01:04:00,1.80034,1.80034,1.80023,1.80025,18900000.0
2005-08-24 01:05:00,1.80033,1.80033,1.80021,1.80021,53400000.0
2005-08-24 01:06:00,1.8002,1.80025,1.8002,1.8002,16700000.0
2005-08-24 01:07:00,1.80017,1.80021,1.80012,1.80012,35800001.0
2005-08-24 01:08:00,1.80015,1.8003,1.80015,1.8003,17600000.0
2005-08-24 01:09:00,1.80038,1.80065,1.80038,1.80065,82099999.0
2005-08-24 01:10:00,1.80035,1.80035,1.80028,1.8003,24700000.0
2005-08-24 01:11:00,1.80035,1.80035,1.80028,1.80032,23300001.0
2005-08-24 01:12:00,1.80042,1.80061,1.8004,1.80061,33400000.0
2005-08-24 01:13:00,1.80033,1.80046,1.79997,1.79997,45800000.0
2005-08-24 01:14:00,1.80007,1.80022,1.80007,1.80022,40500001.0
2005-08-24 01:15:00,1.8002,1.80033,1.80015,1.80033,79500001.0
2005-08-24 01:16:00,1.80035,1.80035,1.8003,1.8003,40900000.0
2005-08-24 01:17:00,1.80025,1.80025,1.80014,1.80021,84199999.0
2005-08-24 01:18:00,1.80023,1.80023,1.80012,1.80017,45600000.0
2005-08-24 01:19:00,1.8004,1.80043,1.80033,1.80038,32599999.0
2005-08-24 01:20:00,1.80018,1.80027,1.80018,1.80027,3500000.0
2005-08-24 01:21:00,1.80039,1.80053,1.8003,1.80043,92369999.0
2005-08-24 01:22:00,1.80018,1.80024,1.80018,1.80024,7600000.0
2005-08-24 01:23:00,1.80025,1.80028,1.80016,1.80022,42700001.0
2005-08-24 01:24:00,1.80025,1.80025,1.8002,1.80021,58599998.0
2005-08-24 01:25:00,1.80024,1.80032,1.80019,1.80027,65999999.0
2005-08-24 01:26:00,1.8003,1.80031,1.80019,1.80031,35499999.0
2005-08-24 01:27:00,1.8003,1.80037,1.8003,1.80037,76699999.0
2005-08-24 01:28:00,1.80029,1.80033,1.80023,1.80026,26700000.0
2005-08-24 01:29:00,1.80042,1.80045,1.80032,1.80045,18800000.0
2005-08-24 01:30:00,1.8006,1.80065,1.8005,1.8005,31200000.0
2005-08-24 01:31:00,1.80052,1.80055,1.8005,1.8005,6100000.0
2005-08-24 01:32:00,1.80051,1.80061,1.80051,1.80061,4700000.0
2005-08-24 01:33:00,1.80063,1.80063,1.80044,1.80048,53300000.0
2005-08-24 01:34:00,1.80043,1.8006,1.80036,1.8006,20300000.0
2005-08-24 01:35:00,1.80063,1.80072,1.80059,1.80059,99200000.0
2005-08-24 01:36:00,1.80061,1.80061,1.80047,1.80049,25000000.0
2005-08-24 01:37:00,1.8005,1.80058,1.80045,1.80045,77200001.0
2005-08-24 01:38:00,1.8005,1.80057,1.8005,1.8005,28500000.0
2005-08-24 01:39:00,1.80063,1.80073,1.80057,1.80069,71600001.0
2005-08-24 01:40:00,1.80043,1.80044,1.80034,1.80044,32700000.0
2005-08-24 01:41:00,1.80042,1.80042,1.80025,1.80038,60600000.0
2005-08-24 01:42:00,1.80055,1.80069,1.80047,1.80062,80400000.0
2005-08-24 01:43:00,1.8004,1.80045,1.8004,1.80045,22900000.0
2005-08-24 01:44:00,1.80072,1.80076,1.80046,1.80046,50400000.0
2005-08-24 01:45:00,1.80045,1.80045,1.8004,1.8004,40699998.0
2005-08-24 01:46:00,1.80055,1.80063,1.80049,1.80063,92200001.0
2005-08-24 01:47:00,1.80049,1.80049,1.80046,1.80046,23700001.0
2005-08-24 01:48:00,1.8008,1.8008,1.80054,1.80064,32700000.0
2005-08-24 01:49:00,1.80047,1.80047,1.80042,1.80042,9800000.0
2005-08-24 01:50:00,1.80045,1.80045,1.80035,1.80035,34800001.0
2005-08-24 01:51:00,1.80062,1.80074,1.80062,1.80063,102400002.0
2005-08-24 01:52:00,1.80034,1.80034,1.80014,1.80014,59300001.0
2005-08-24 01:53:00,1.80017,1.8003,1.80003,1.80009,44000000.0
2005-08-24 01:54:00,1.80031,1.80052,1.8002,1.80032,48700000.0
2005-08-24 01:55:00,1.80012,1.80029,1.80012,1.80025,27200000.0
2005-08-24 01:56:00,1.80022,1.80022,1.80007,1.80007,40100000.0
2005-08-24 01:57:00,1.80008,1.80021,1.80006,1.8002,67000000.0
2005-08-24 01:58:00,1.79999,1.80007,1.79981,1.80007,71800000.0
2005-08-24 01:59:00,1.80008,1.80023,1.80005,1.80023,48600001.0
2005-08-24 02:00:00,1.80034,1.80043,1.80034,1.80043,47099999.0
2005-08-24 02:01:00,1.80041,1.8005,1.80041,1.80049,44499999.0
2005-08-24 02:02:00,1.8005,1.8005,1.80008,1.80016,70200001.0
2005-08-24 02:03:00,1.80016,1.80021,1.80006,1.80008,57800000.0
2005-08-24 02:04:00,1.80001,1.80017,1.80001,1.80017,30000000.0
2005-08-24 02:05:00,1.80011,1.80038,1.80011,1.80038,45699999.0
2005-08-24 02:06:00,1.80043,1.80043,1.80009,1.80024,35999999.0
2005-08-24 02:07:00,1.80015,1.80024,1.80009,1.8001,83300001.0
2005-08-24 02:08:00,1.80006,1.80014,1.8,1.80002,66100000.0
2005-08-24 02:09:00,1.80008,1.80015,1.80003,1.80005,86999999.0
2005-08-24 02:10:00,1.80007,1.80008,1.79996,1.8,86599998.0
2005-08-24 02:11:00,1.80001,1.80001,1.79945,1.7995,111099997.0
2005-08-24 02:12:00,1.79931,1.7994,1.79923,1.79936,57400000.0
2005-08-24 02:13:00,1.79932,1.79932,1.79901,1.79911,34900000.0
2005-08-24 02:14:00,1.7991,1.79914,1.79903,1.79903,83299999.0
2005-08-24 02:15:00,1.79907,1.79913,1.79901,1.79913,76099999.0
2005-08-24 02:16:00,1.79912,1.79912,1.79904,1.79908,44200000.0
2005-08-24 02:17:00,1.79919,1.79927,1.79919,1.79927,33500000.0
2005-08-24 02:18:00,1.79924,1.79935,1.79923,1.79935,145146994.0
2005-08-24 02:19:00,1.79932,1.7994,1.79928,1.79936,35100000.0
2005-08-24 02:20:00,1.7994,1.7997,1.7994,1.7997,53600000.0
2005-08-24 02:21:00,1.79963,1.79963,1.79919,1.79919,53000000.0
2005-08-24 02:22:00,1.79905,1.79915,1.79905,1.79907,101999999.0
2005-08-24 02:23:00,1.79915,1.79955,1.79915,1.79955,65599999.0
2005-08-24 02:24:00,1.79917,1.7993,1.79916,1.79916,70899999.0
2005-08-24 02:25:00,1.79909,1.79935,1.79909,1.79935,10700000.0
2005-08-24 02:26:00,1.79938,1.79939,1.79925,1.79937,48700000.0
2005-08-24 02:27:00,1.79927,1.79942,1.79927,1.79935,107200001.0
2005-08-24 02:28:00,1.79919,1.79929,1.79905,1.79929,67700000.0
2005-08-24 02:29:00,1.79935,1.79935,1.79909,1.79923,38800000.0
2005-08-24 02:30:00,1.79917,1.79936,1.79917,1.79923,27100000.0
2005-08-24 02:31:00,1.79918,1.79918,1.79872,1.79904,20500000.0
2005-08-24 02:32:00,1.79905,1.79914,1.79893,1.79893,108900001.0
2005-08-24 02:33:00,1.79902,1.79902,1.79884,1.79897,31300000.0
2005-08-24 02:34:00,1.79897,1.79902,1.7989,1.7989,53900000.0
2005-08-24 02:35:00,1.79888,1.7989,1.79888,1.7989,25000000.0
2005-08-24 02:36:00,1.79892,1.79893,1.7985,1.7985,50000000.0
2005-08-24 02:37:00,1.79843,1.79877,1.79843,1.79849,70099999.0
2005-08-24 02:38:00,1.79839,1.79848,1.79839,1.79846,65200001.0
2005-08-24 02:39:00,1.79855,1.79855,1.79847,1.79855,64799999.0
2005-08-24 02:40:00,1.79847,1.79852,1.79845,1.7985,75500000.0
2005-08-24 02:41:00,1.79846,1.79847,1.79835,1.79847,80300001.0
2005-08-24 02:42:00,1.79864,1.79872,1.79861,1.79872,75000000.0
2005-08-24 02:43:00,1.7986,1.7986,1.7984,1.7984,49099999.0
2005-08-24 02:44:00,1.7982,1.79822,1.7979,1.79797,107900000.0
2005-08-24 02:45:00,1.79797,1.79825,1.79797,1.79825,8100000.0
2005-08-24 02:46:00,1.79836,1.79843,1.79833,1.79836,66100000.0
2005-08-24 02:47:00,1.79847,1.79851,1.79841,1.79842,73100001.0
2005-08-24 02:48:00,1.79844,1.79844,1.79834,1.79834,4500000.0
2005-08-24 02:49:00,1.79829,1.79835,1.79823,1.79823,65299999.0
2005-08-24 02:50:00,1.79817,1.79817,1.79799,1.79805,53300000.0
2005-08-24 02:51:00,1.79793,1.79818,1.79786,1.79818,51199999.0
2005-08-24 02:52:00,1.79826,1.79826,1.79814,1.79816,45400000.0
2005-08-24 02:53:00,1.79813,1.79813,1.79807,1.7981,43200000.0
2005-08-24 02:54:00,1.79807,1.79832,1.79807,1.79832,61600000.0
2005-08-24 02:55:00,1.79834,1.79834,1.79831,1.79831,13600000.0
2005-08-24 02:56:00,1.79848,1.79861,1.79847,1.79858,110800001.0
2005-08-24 02:57:00,1.79879,1.79907,1.79876,1.79904,96300000.0
2005-08-24 02:58:00,1.79853,1.7989,1.79853,1.7989,50700000.0
2005-08-24 02:59:00,1.79881,1.79882,1.79866,1.79882,41800000.0
2005-08-24 03:00:00,1.79882,1.79893,1.79882,1.7989,47800000.0
2005-08-24 03:01:00,1.79891,1.79891,1.79883,1.79888,89000000.0
2005-08-24 03:02:00,1.79881,1.79881,1.79849,1.79849,57400000.0
2005-08-24 03:03:00,1.79862,1.79862,1.79844,1.79846,72500001.0
2005-08-24 03:04:00,1.79843,1.79843,1.79832,1.7984,113899997.0
2005-08-24 03:05:00,1.79838,1.79851,1.79838,1.79843,58399999.0
2005-08-24 03:06:00,1.79837,1.79847,1.79835,1.79835,93099999.0
2005-08-24 03:07:00,1.7984,1.79857,1.79837,1.79857,43300000.0
2005-08-24 03:08:00,1.79867,1.79875,1.79866,1.79875,93700001.0
2005-08-24 03:09:00,1.79877,1.79883,1.79871,1.79883,26200000.0
2005-08-24 03:10:00,1.79895,1.79915,1.79895,1.7991,27300000.0
2005-08-24 03:11:00,1.79919,1.79919,1.79916,1.79916,3600000.0
2005-08-24 03:12:00,1.79914,1.79914,1.79893,1.79893,50700000.0
2005-08-24 03:13:00,1.79903,1.79917,1.79903,1.79917,45500000.0
2005-08-24 03:14:00,1.79928,1.79928,1.79917,1.79917,30399999.0
2005-08-24 03:15:00,1.79919,1.79919,1.79902,1.79914,76200001.0
2005-08-24 03:16:00,1.79918,1.79921,1.79908,1.79915,47300000.0
2005-08-24 03:17:00,1.79911,1.79931,1.79911,1.79931,85100001.0
2005-08-24 03:18:00,1.7993,1.79939,1.7993,1.79939,73100002.0
2005-08-24 03:19:00,1.79937,1.7997,1.79937,1.79962,28600000.0
2005-08-24 03:20:00,1.79938,1.79938,1.79907,1.79933,54300000.0
2005-08-24 03:21:00,1.79938,1.79948,1.79934,1.79939,62900002.0
2005-08-24 03:22:00,1.79938,1.7994,1.79933,1.79933,52100000.0
2005-08-24 03:23:00,1.79943,1.79948,1.79937,1.79948,61800000.0
2005-08-24 03:24:00,1.79929,1.79929,1.79926,1.79926,9200000.0
2005-08-24 03:25:00,1.79906,1.79919,1.79896,1.79896,132600002.0
2005-08-24 03:26:00,1.79898,1.79905,1.79898,1.79905,46100000.0
2005-08-24 03:27:00,1.79897,1.79897,1.79893,1.79893,23100000.0
2005-08-24 03:28:00,1.79898,1.79898,1.79895,1.79895,13600000.0
2005-08-24 03:29:00,1.79895,1.79895,1.7989,1.7989,21600000.0
2005-08-24 03:30:00,1.79895,1.79902,1.79894,1.79899,56399999.0
2005-08-24 03:31:00,1.79892,1.79895,1.79892,1.79895,38700001.0
2005-08-24 03:32:00,1.79918,1.79931,1.79916,1.79931,48100000.0
2005-08-24 03:33:00,1.79885,1.79893,1.7988,1.7988,58900001.0
2005-08-24 03:34:00,1.79892,1.79892,1.7988,1.79887,78700001.0
2005-08-24 03:35:00,1.7989,1.7989,1.7989,1.7989,13100000.0
2005-08-24 03:36:00,1.79887,1.79896,1.79883,1.79883,154500001.0
2005-08-24 03:37:00,1.79885,1.79885,1.7988,1.7988,28800000.0
2005-08-24 03:38:00,1.79867,1.79867,1.79837,1.79837,31100000.0
2005-08-24 03:39:00,1.79839,1.79842,1.79805,1.79805,46400000.0
2005-08-24 03:40:00,1.79807,1.7981,1.79804,1.79808,124400001.0
2005-08-24 03:41:00,1.79802,1.79806,1.79802,1.79806,14600000.0
2005-08-24 03:42:00,1.79791,1.79796,1.79757,1.79757,75800000.0
2005-08-24 03:43:00,1.79745,1.79759,1.7974,1.79753,65100000.0
2005-08-24 03:44:00,1.79765,1.79779,1.79765,1.79773,49900000.0
2005-08-24 03:45:00,1.79775,1.79794,1.79775,1.79782,54399999.0
2005-08-24 03:46:00,1.79765,1.79765,1.79746,1.79746,36900000.0
2005-08-24 03:47:00,1.7976,1.7976,1.79744,1.79755,69800001.0
2005-08-24 03:48:00,1.79749,1.79753,1.79739,1.79753,39700000.0
2005-08-24 03:49:00,1.79749,1.79749,1.7974,1.79748,38700001.0
2005-08-24 03:50:00,1.79736,1.79736,1.79732,1.79732,46299999.0
2005-08-24 03:51:00,1.79733,1.79744,1.79733,1.79739,25400000.0
2005-08-24 03:52:00,1.79749,1.79762,1.79749,1.79762,24400000.0
2005-08-24 03:53:00,1.79762,1.79781,1.79757,1.79781,121100001.0
2005-08-24 03:54:00,1.79785,1.79789,1.79756,1.79756,58000002.0
2005-08-24 03:55:00,1.79748,1.79748,1.79745,1.79748,47299999.0
2005-08-24 03:56:00,1.79745,1.79745,1.79735,1.79745,112300001.0
2005-08-24 03:57:00,1.79734,1.79734,1.79727,1.7973,114199999.0
2005-08-24 03:58:00,1.79731,1.79739,1.79724,1.79733,81300002.0
2005-08-24 03:59:00,1.79723,1.79723,1.79706,1.79715,48900000.0
2005-08-24 04:00:00,1.79712,1.79716,1.79697,1.797,95399998.0
2005-08-24 04:01:00,1.7969,1.79695,1.79678,1.79691,35000000.0
2005-08-24 04:02:00,1.79699,1.79705,1.79679,1.79695,139099999.0
2005-08-24 04:03:00,1.79702,1.79731,1.79702,1.79731,25000000.0
2005-08-24 04:04:00,1.79737,1.79747,1.79737,1.79747,43000000.0
2005-08-24 04:05:00,1.79746,1.79752,1.79744,1.79745,88300003.0
2005-08-24 04:06:00,1.79745,1.7976,1.79745,1.79757,56400001.0
2005-08-24 04:07:00,1.79765,1.79789,1.79765,1.7978,75700000.0
2005-08-24 04:08:00,1.798,1.79829,1.798,1.79826,78800002.0
2005-08-24 04:09:00,1.79829,1.79838,1.79829,1.79838,42100000.0
2005-08-24 04:10:00,1.7984,1.79849,1.79815,1.79815,34800000.0
2005-08-24 04:11:00,1.798,1.79811,1.79799,1.79807,22700000.0
2005-08-24 04:12:00,1.79812,1.79817,1.79805,1.79805,92699998.0
2005-08-24 04:13:00,1.798,1.798,1.79776,1.79783,99299999.0
2005-08-24 04:14:00,1.79776,1.79776,1.79738,1.79738,57600000.0
2005-08-24 04:15:00,1.79752,1.79755,1.79746,1.7975,87200000.0
2005-08-24 04:16:00,1.79751,1.79767,1.79742,1.79742,87700002.0
2005-08-24 04:17:00,1.79734,1.79734,1.79734,1.79734,2200000.0
2005-08-24 04:18:00,1.79722,1.79722,1.79708,1.79722,61500000.0
2005-08-24 04:19:00,1.7973,1.7973,1.79707,1.79707,25400000.0
2005-08-24 04:20:00,1.79693,1.79731,1.79693,1.79723,81100001.0
2005-08-24 04:21:00,1.79725,1.79725,1.79716,1.79716,55700000.0
2005-08-24 04:22:00,1.79701,1.79727,1.797,1.79725,56199999.0
2005-08-24 04:23:00,1.79685,1.79685,1.79599,1.79599,5000000.0
2005-08-24 04:24:00,1.79565,1.79565,1.79538,1.79539,37800000.0
2005-08-24 04:25:00,1.79551,1.79552,1.79538,1.7954,36000000.0
2005-08-24 04:26:00,1.7955,1.79557,1.79548,1.79557,45300000.0
2005-08-24 04:27:00,1.79555,1.79578,1.79555,1.79575,73499999.0
2005-08-24 04:28:00,1.79566,1.7958,1.79562,1.7958,99500000.0
2005-08-24 04:29:00,1.79572,1.79573,1.79553,1.79573,121300001.0
2005-08-24 04:30:00,1.79566,1.79566,1.79557,1.7956,67300000.0
2005-08-24 04:31:00,1.79562,1.79568,1.79556,1.7956,79950000.0
2005-08-24 04:32:00,1.79552,1.79554,1.79545,1.79545,38700000.0
2005-08-24 04:33:00,1.79538,1.79548,1.79538,1.79542,32900000.0
2005-08-24 04:34:00,1.79561,1.79564,1.79557,1.79564,86400001.0
2005-08-24 04:35:00,1.79556,1.79569,1.79556,1.79567,28300000.0
2005-08-24 04:36:00,1.79564,1.79581,1.79564,1.79575,59099999.0
2005-08-24 04:37:00,1.79575,1.79575,1.79565,1.7957,45499999.0
2005-08-24 04:38:00,1.7957,1.79575,1.7957,1.79575,24300000.0
2005-08-24 04:39:00,1.79571,1.79571,1.79556,1.79571,134100001.0
2005-08-24 04:40:00,1.7958,1.79582,1.79578,1.79578,40700001.0
2005-08-24 04:41:00,1.79585,1.7959,1.79583,1.79588,41900000.0
2005-08-24 04:42:00,1.79592,1.79604,1.79592,1.79598,52900000.0
2005-08-24 04:43:00,1.79599,1.79615,1.79599,1.79614,66899999.0
2005-08-24 04:44:00,1.79605,1.79607,1.79599,1.79602,15400000.0
2005-08-24 04:45:00,1.79606,1.79606,1.79599,1.79599,4700000.0
2005-08-24 04:46:00,1.79605,1.79605,1.796,1.796,22800000.0
2005-08-24 04:47:00,1.7959,1.7959,1.79578,1.79581,86700000.0
2005-08-24 04:48:00,1.79577,1.79591,1.79568,1.79586,77300000.0
2005-08-24 04:49:00,1.79578,1.79587,1.79574,1.79579,92599999.0
2005-08-24 04:50:00,1.79587,1.79588,1.7955,1.79575,106199997.0
2005-08-24 04:51:00,1.79581,1.7959,1.79581,1.79586,41800000.0
2005-08-24 04:52:00,1.79592,1.79592,1.79588,1.79588,49400000.0
2005-08-24 04:53:00,1.79589,1.79593,1.79582,1.79582,68699999.0
2005-08-24 04:54:00,1.7958,1.79594,1.7958,1.79585,42699998.0
2005-08-24 04:55:00,1.79595,1.79595,1.79583,1.79595,32000000.0
2005-08-24 04:56:00,1.79588,1.79588,1.79583,1.79583,53799999.0
2005-08-24 04:57:00,1.79583,1.79593,1.79579,1.79593,75099999.0
2005-08-24 04:58:00,1.79579,1.79583,1.79576,1.7958,22500000.0
2005-08-24 04:59:00,1.79573,1.79573,1.79559,1.79571,15100000.0
2005-08-24 05:00:00,1.79577,1.7958,1.79565,1.79565,28500000.0
2005-08-24 05:01:00,1.7957,1.79588,1.79564,1.79564,67700002.0
2005-08-24 05:02:00,1.79572,1.79572,1.79571,1.79571,16000000.0
2005-08-24 05:03:00,1.7957,1.7957,1.79567,1.79567,7000000.0
2005-08-24 05:04:00,1.79575,1.79582,1.79566,1.79566,18500000.0
2005-08-24 05:05:00,1.79572,1.79578,1.79572,1.79578,46900002.0
2005-08-24 05:06:00,1.79589,1.79604,1.79576,1.79599,75900001.0
2005-08-24 05:07:00,1.79578,1.79578,1.79569,1.79572,37099999.0
2005-08-24 05:08:00,1.79581,1.79589,1.79581,1.79589,22200000.0
2005-08-24 05:09:00,1.79596,1.79596,1.79574,1.79574,28000000.0
2005-08-24 05:10:00,1.7958,1.7959,1.7958,1.7959,22200000.0
2005-08-24 05:11:00,1.7958,1.7959,1.7958,1.79587,46799998.0
2005-08-24 05:12:00,1.79605,1.79617,1.79587,1.79587,73399999.0
2005-08-24 05:13:00,1.7959,1.796,1.7959,1.79597,41199999.0
2005-08-24 05:14:00,1.79598,1.79603,1.79593,1.79593,98100000.0
2005-08-24 05:15:00,1.79595,1.796,1.79591,1.79598,82900000.0
2005-08-24 05:16:00,1.79595,1.79598,1.7959,1.7959,54900001.0
2005-08-24 05:17:00,1.796,1.79603,1.79595,1.79598,30400000.0
2005-08-24 05:18:00,1.79596,1.79611,1.79594,1.79611,45900000.0
2005-08-24 05:19:00,1.79608,1.79614,1.79608,1.79611,30000000.0
2005-08-24 05:20:00,1.79607,1.79615,1.79607,1.7961,47700000.0
2005-08-24 05:21:00,1.79616,1.7964,1.79616,1.79631,31900000.0
2005-08-24 05:22:00,1.79613,1.79613,1.79598,1.79598,91699998.0
2005-08-24 05:23:00,1.79602,1.79602,1.796,1.796,17600000.0
2005-08-24 05:24:00,1.79598,1.79613,1.79598,1.79602,57700000.0
2005-08-24 05:25:00,1.796,1.79605,1.796,1.79605,64300000.0
2005-08-24 05:26:00,1.79598,1.79599,1.79592,1.79599,83600002.0
2005-08-24 05:27:00,1.79595,1.79598,1.79591,1.79597,26000000.0
2005-08-24 05:28:00,1.79605,1.79605,1.79598,1.79598,79600002.0
2005-08-24 05:29:00,1.79615,1.79622,1.79608,1.79617,81800000.0
2005-08-24 05:30:00,1.79598,1.79602,1.79596,1.79597,19500000.0
2005-08-24 05:31:00,1.79605,1.79621,1.79601,1.79617,101700002.0
2005-08-24 05:32:00,1.79617,1.79624,1.79599,1.79605,110300004.0
2005-08-24 05:33:00,1.796,1.79635,1.79592,1.79635,47199999.0
2005-08-24 05:34:00,1.79591,1.79593,1.79562,1.79587,153400000.0
2005-08-24 05:35:00,1.79584,1.79591,1.79584,1.79591,29300001.0
2005-08-24 05:36:00,1.79589,1.79589,1.79585,1.79588,34900001.0
2005-08-24 05:37:00,1.79577,1.7958,1.79575,1.79575,30600000.0
2005-08-24 05:38:00,1.79586,1.79592,1.79582,1.79582,88000001.0
2005-08-24 05:39:00,1.79578,1.79602,1.79578,1.79593,99200000.0
2005-08-24 05:40:00,1.79583,1.79583,1.79563,1.7957,85800001.0
2005-08-24 05:41:00,1.79585,1.79606,1.79585,1.79591,74599999.0
2005-08-24 05:42:00,1.7958,1.7959,1.7958,1.7959,12700000.0
2005-08-24 05:43:00,1.7959,1.7959,1.79584,1.79589,24700000.0
2005-08-24 05:44:00,1.7959,1.79611,1.79586,1.79607,56600000.0
2005-08-24 05:45:00,1.79607,1.79614,1.79594,1.79609,45800001.0
2005-08-24 05:46:00,1.79577,1.79578,1.79577,1.79578,16100000.0
2005-08-24 05:47:00,1.79602,1.79607,1.79592,1.79598,49200000.0
2005-08-24 05:48:00,1.7958,1.79587,1.7958,1.79586,32800000.0
2005-08-24 05:49:00,1.79574,1.79585,1.79574,1.79582,78000002.0
2005-08-24 05:50:00,1.79598,1.79611,1.79593,1.796,49400000.0
2005-08-24 05:51:00,1.79583,1.79583,1.79575,1.79579,35700000.0
2005-08-24 05:52:00,1.7957,1.7957,1.79536,1.79536,12700000.0
2005-08-24 05:53:00,1.79524,1.79532,1.79503,1.79512,95499998.0
2005-08-24 05:54:00,1.79504,1.79504,1.79449,1.79479,44600000.0
2005-08-24 05:55:00,1.79478,1.79495,1.79473,1.7949,60699999.0
2005-08-24 05:56:00,1.79483,1.79483,1.79465,1.79465,20400000.0
2005-08-24 05:57:00,1.79469,1.79485,1.79469,1.79485,23000000.0
2005-08-24 05:58:00,1.79487,1.7949,1.79464,1.79465,73200000.0
2005-08-24 05:59:00,1.79456,1.79461,1.79449,1.79458,60600001.0
2005-08-24 06:00:00,1.79467,1.79467,1.79402,1.79406,83800001.0
2005-08-24 06:01:00,1.7941,1.7941,1.79396,1.79396,60699999.0
2005-08-24 06:02:00,1.79404,1.79415,1.79404,1.79415,20000000.0
2005-08-24 06:03:00,1.79423,1.79423,1.794,1.79408,99800001.0
2005-08-24 06:04:00,1.79402,1.79442,1.79402,1.7944,37300000.0
2005-08-24 06:05:00,1.79432,1.79432,1.79413,1.79428,32500000.0
2005-08-24 06:06:00,1.7942,1.79436,1.79418,1.79425,129000001.0
2005-08-24 06:07:00,1.79423,1.79433,1.79422,1.79429,46500000.0
2005-08-24 06:08:00,1.7943,1.79449,1.79425,1.79449,67799999.0
2005-08-24 06:09:00,1.79462,1.79525,1.79462,1.7952,67400000.0
2005-08-24 06:10:00,1.79513,1.79525,1.79498,1.79525,51400000.0
2005-08-24 06:11:00,1.79521,1.79521,1.79406,1.79406,32900000.0
2005-08-24 06:12:00,1.79401,1.79435,1.79401,1.79435,24750000.0
2005-08-24 06:13:00,1.7944,1.79445,1.7944,1.7944,64200000.0
2005-08-24 06:14:00,1.79449,1.79456,1.79449,1.79456,20800000.0
2005-08-24 06:15:00,1.79468,1.7949,1.79468,1.7949,24700000.0
2005-08-24 06:16:00,1.79498,1.79518,1.79498,1.79512,108499999.0
2005-08-24 06:17:00,1.79513,1.79513,1.79445,1.79445,95300000.0
2005-08-24 06:18:00,1.79435,1.79435,1.79411,1.7942,44499999.0
2005-08-24 06:19:00,1.79411,1.79411,1.79397,1.79399,31200000.0
2005-08-24 06:20:00,1.79401,1.79416,1.79401,1.79416,15800000.0
2005-08-24 06:21:00,1.79445,1.79452,1.79419,1.7942,77100000.0
2005-08-24 06:22:00,1.79418,1.79425,1.79418,1.79425,92500000.0
2005-08-24 06:23:00,1.79432,1.79453,1.79427,1.79453,22400000.0
2005-08-24 06:24:00,1.7946,1.79473,1.79437,1.79437,70200000.0
2005-08-24 06:25:00,1.7943,1.7943,1.79405,1.79405,24400000.0
2005-08-24 06:26:00,1.79408,1.79417,1.79408,1.79416,41700000.0
2005-08-24 06:27:00,1.79413,1.79421,1.79411,1.7942,51799998.0
2005-08-24 06:28:00,1.7941,1.79418,1.7941,1.7941,71600000.0
2005-08-24 06:29:00,1.794,1.794,1.79392,1.79392,60199998.0
2005-08-24 06:30:00,1.79373,1.79373,1.79337,1.79342,28300000.0
2005-08-24 06:31:00,1.79328,1.79342,1.79323,1.7933,50400000.0
2005-08-24 06:32:00,1.79311,1.79311,1.79279,1.7928,57900000.0
2005-08-24 06:33:00,1.79285,1.7929,1.79258,1.79258,71099998.0
2005-08-24 06:34:00,1.79262,1.7928,1.7925,1.79274,62499999.0
2005-08-24 06:35:00,1.79267,1.79267,1.79234,1.79238,42700000.0
2005-08-24 06:36:00,1.79236,1.79239,1.79233,1.79239,22800000.0
2005-08-24 06:37:00,1.79215,1.79215,1.79205,1.79205,33000000.0
2005-08-24 06:38:00,1.79217,1.79233,1.79217,1.79233,5700000.0
2005-08-24 06:39:00,1.79247,1.79264,1.79247,1.79253,87399999.0
2005-08-24 06:40:00,1.79238,1.79272,1.79235,1.79269,54500000.0
2005-08-24 06:41:00,1.79273,1.79305,1.79273,1.79296,29200000.0
2005-08-24 06:42:00,1.79305,1.79321,1.79283,1.79283,84300000.0
2005-08-24 06:43:00,1.79294,1.79299,1.79285,1.79285,114199999.0
2005-08-24 06:44:00,1.79295,1.79305,1.79289,1.79305,77200000.0
2005-08-24 06:45:00,1.79305,1.79305,1.79279,1.79279,59700000.0
2005-08-24 06:46:00,1.79249,1.79255,1.79212,1.79231,105199999.0
2005-08-24 06:47:00,1.79238,1.79268,1.7923,1.79241,57699999.0
2005-08-24 06:48:00,1.7927,1.79291,1.79219,1.79219,46600000.0
2005-08-24 06:49:00,1.7922,1.79237,1.79191,1.79195,81000000.0
2005-08-24 06:50:00,1.79209,1.79247,1.79209,1.79242,110499999.0
2005-08-24 06:51:00,1.79233,1.79233,1.79197,1.79217,37500000.0
2005-08-24 06:52:00,1.79222,1.79222,1.79192,1.79192,26700000.0
2005-08-24 06:53:00,1.7924,1.79243,1.79235,1.79241,59400000.0
2005-08-24 06:54:00,1.79263,1.79308,1.79263,1.79308,14300000.0
2005-08-24 06:55:00,1.79303,1.79341,1.79303,1.79333,69400000.0
2005-08-24 06:56:00,1.79327,1.79339,1.79305,1.79305,51099999.0
2005-08-24 06:57:00,1.79302,1.79325,1.79285,1.79285,64000000.0
2005-08-24 06:58:00,1.79306,1.79314,1.79306,1.79314,3000000.0
2005-08-24 06:59:00,1.79313,1.79313,1.79288,1.79288,34999999.0
2005-08-24 07:00:00,1.793,1.793,1.79286,1.79286,39500000.0
2005-08-24 07:01:00,1.79286,1.79296,1.79219,1.79219,74400000.0
2005-08-24 07:02:00,1.79219,1.79242,1.79219,1.79239,26200000.0
2005-08-24 07:03:00,1.79223,1.79223,1.79197,1.7921,92000000.0
2005-08-24 07:04:00,1.7922,1.79225,1.7922,1.79225,3600000.0
2005-08-24 07:05:00,1.79259,1.79292,1.79259,1.7927,45300001.0
2005-08-24 07:06:00,1.79267,1.79278,1.79266,1.79271,112200002.0
2005-08-24 07:07:00,1.7929,1.79309,1.7929,1.79296,101600001.0
2005-08-24 07:08:00,1.79294,1.79294,1.79281,1.79287,20400000.0
2005-08-24 07:09:00,1.79285,1.79291,1.79276,1.79276,35800000.0
2005-08-24 07:10:00,1.7927,1.79275,1.7927,1.79275,7800000.0
2005-08-24 07:11:00,1.79278,1.79287,1.79278,1.79287,18200000.0
2005-08-24 07:12:00,1.79272,1.7928,1.79269,1.79276,102900002.0
2005-08-24 07:13:00,1.79278,1.79286,1.79271,1.79271,100499999.0
2005-08-24 07:14:00,1.79262,1.79278,1.79259,1.79263,94800001.0
2005-08-24 07:15:00,1.7926,1.7926,1.79231,1.79238,61799998.0
2005-08-24 07:16:00,1.79222,1.79223,1.79209,1.79223,49500000.0
2005-08-24 07:17:00,1.7924,1.7924,1.79226,1.79239,51400001.0
2005-08-24 07:18:00,1.79242,1.79246,1.79214,1.79214,87199999.0
2005-08-24 07:19:00,1.79208,1.79213,1.79205,1.79205,80600001.0
2005-08-24 07:20:00,1.79205,1.79206,1.79183,1.79193,45900000.0
2005-08-24 07:21:00,1.79183,1.79183,1.79168,1.79175,122999998.0
2005-08-24 07:22:00,1.79151,1.7918,1.79151,1.7918,99100002.0
2005-08-24 07:23:00,1.79196,1.79199,1.79196,1.79199,22400000.0
2005-08-24 07:24:00,1.79232,1.79247,1.79232,1.79247,97099999.0
2005-08-24 07:25:00,1.79262,1.7929,1.79262,1.79287,99700001.0
2005-08-24 07:26:00,1.79283,1.79283,1.79253,1.79283,77999998.0
2005-08-24 07:27:00,1.79273,1.79277,1.7925,1.79256,52900000.0
2005-08-24 07:28:00,1.79268,1.79287,1.79254,1.79254,38200000.0
2005-08-24 07:29:00,1.79255,1.79276,1.79255,1.79268,60800000.0
2005-08-24 07:30:00,1.7928,1.79284,1.7928,1.79281,97100000.0
2005-08-24 07:31:00,1.79287,1.79303,1.79287,1.79298,61100000.0
2005-08-24 07:32:00,1.79298,1.79301,1.79294,1.79298,47500000.0
2005-08-24 07:33:00,1.79302,1.79303,1.79292,1.79303,50700000.0
2005-08-24 07:34:00,1.79303,1.79321,1.79303,1.79318,59200000.0
2005-08-24 07:35:00,1.79318,1.79327,1.79306,1.79327,105699999.0
2005-08-24 07:36:00,1.79326,1.79326,1.79267,1.79267,35699999.0
2005-08-24 07:37:00,1.79252,1.79305,1.79245,1.79305,90299998.0
2005-08-24 07:38:00,1.79278,1.79331,1.79278,1.79315,8100000.0
2005-08-24 07:39:00,1.79303,1.79307,1.79303,1.79307,34800000.0
2005-08-24 07:40:00,1.79302,1.79312,1.793,1.7931,30099999.0
2005-08-24 07:41:00,1.79311,1.79311,1.79304,1.79304,20600000.0
2005-08-24 07:42:00,1.79302,1.7931,1.79264,1.79264,67300000.0
2005-08-24 07:43:00,1.79278,1.79283,1.79193,1.79268,69200000.0
2005-08-24 07:44:00,1.79287,1.79287,1.79259,1.79266,80899999.0
2005-08-24 07:45:00,1.79277,1.79282,1.79257,1.79257,57100000.0
2005-08-24 07:46:00,1.79249,1.79254,1.79236,1.79242,64200001.0
2005-08-24 07:47:00,1.79241,1.79244,1.79241,1.79244,4800000.0
2005-08-24 07:48:00,1.79248,1.79257,1.79237,1.79257,67499998.0
2005-08-24 07:49:00,1.79262,1.79282,1.79262,1.79282,26900000.0
2005-08-24 07:50:00,1.79299,1.79308,1.79299,1.79308,9500000.0
2005-08-24 07:51:00,1.79318,1.79338,1.7931,1.79326,54500001.0
2005-08-24 07:52:00,1.79315,1.79337,1.79308,1.79335,65700001.0
2005-08-24 07:53:00,1.79343,1.79355,1.79321,1.79353,125499999.0
2005-08-24 07:54:00,1.79347,1.79347,1.79334,1.79334,66999999.0
2005-08-24 07:55:00,1.79363,1.79372,1.79355,1.79371,83100000.0
2005-08-24 07:56:00,1.79338,1.79338,1.79335,1.79335,14800000.0
2005-08-24 07:57:00,1.79334,1.79336,1.79334,1.79336,42500000.0
2005-08-24 07:58:00,1.79333,1.79339,1.79333,1.79338,12400000.0
2005-08-24 07:59:00,1.79332,1.79343,1.79331,1.79343,80199998.0
2005-08-24 08:00:00,1.79344,1.79344,1.79332,1.79338,62100000.0
2005-08-24 08:01:00,1.79344,1.79359,1.79332,1.79352,110500001.0
2005-08-24 08:02:00,1.79348,1.79351,1.79339,1.79341,40699999.0
2005-08-24 08:03:00,1.79344,1.79355,1.79344,1.79347,37400000.0
2005-08-24 08:04:00,1.79361,1.79376,1.79351,1.79351,72199999.0
2005-08-24 08:05:00,1.79342,1.79344,1.79307,1.79307,111200000.0
2005-08-24 08:06:00,1.79281,1.79289,1.79272,1.79274,60400000.0
2005-08-24 08:07:00,1.79271,1.79313,1.79271,1.79294,92000000.0
2005-08-24 08:08:00,1.79292,1.79298,1.79288,1.79289,93500000.0
2005-08-24 08:09:00,1.7929,1.79324,1.7929,1.79324,74400000.0
2005-08-24 08:10:00,1.79328,1.79375,1.79328,1.79348,115200002.0
2005-08-24 08:11:00,1.79343,1.79357,1.79336,1.79348,48100001.0
2005-08-24 08:12:00,1.79338,1.79339,1.79328,1.79337,89999998.0
2005-08-24 08:13:00,1.79344,1.79351,1.79338,1.79338,35100000.0
2005-08-24 08:14:00,1.79342,1.79352,1.79342,1.79352,7600000.0
2005-08-24 08:15:00,1.79352,1.79352,1.79338,1.7934,76100001.0
2005-08-24 08:16:00,1.7935,1.79366,1.79314,1.79314,51700000.0
2005-08-24 08:17:00,1.79296,1.79324,1.79291,1.79294,94800002.0
2005-08-24 08:18:00,1.79293,1.793,1.79293,1.79294,15000000.0
2005-08-24 08:19:00,1.79298,1.79307,1.79296,1.79305,131600000.0
2005-08-24 08:20:00,1.793,1.79303,1.79276,1.79303,108900001.0
2005-08-24 08:21:00,1.79312,1.79328,1.79311,1.79318,66400000.0
2005-08-24 08:22:00,1.7933,1.7934,1.7933,1.79337,104399999.0
2005-08-24 08:23:00,1.79332,1.7934,1.79328,1.79328,47600000.0
2005-08-24 08:24:00,1.7933,1.7933,1.79318,1.79328,32200000.0
2005-08-24 08:25:00,1.79341,1.79362,1.79336,1.79358,70400001.0
2005-08-24 08:26:00,1.79315,1.79315,1.79285,1.79306,98899998.0
2005-08-24 08:27:00,1.79313,1.79332,1.79313,1.79332,27300000.0
2005-08-24 08:28:00,1.79328,1.79333,1.79315,1.79315,105799999.0
2005-08-24 08:29:00,1.79315,1.79319,1.79302,1.79302,61200000.0
2005-08-24 08:30:00,1.79291,1.79304,1.79291,1.79299,34999999.0
2005-08-24 08:31:00,1.79296,1.79311,1.79293,1.79311,87199998.0
2005-08-24 08:32:00,1.79313,1.79313,1.79299,1.79301,27200000.0
2005-08-24 08:33:00,1.79299,1.79307,1.79299,1.79307,45600000.0
2005-08-24 08:34:00,1.79306,1.79315,1.79281,1.79288,86099998.0
2005-08-24 08:35:00,1.79275,1.79275,1.79247,1.79251,62600001.0
2005-08-24 08:36:00,1.79258,1.7927,1.79256,1.79259,89499999.0
2005-08-24 08:37:00,1.79258,1.79267,1.79258,1.79267,77900001.0
2005-08-24 08:38:00,1.79274,1.7928,1.79267,1.79275,56300000.0
2005-08-24 08:39:00,1.79281,1.79295,1.79265,1.79273,140199997.0
2005-08-24 08:40:00,1.79258,1.79274,1.79246,1.79254,108500000.0
2005-08-24 08:41:00,1.79254,1.79254,1.79239,1.79248,161300003.0
2005-08-24 08:42:00,1.79249,1.79249,1.7922,1.79241,52500000.0
2005-08-24 08:43:00,1.79247,1.79257,1.79225,1.79225,111800001.0
2005-08-24 08:44:00,1.79228,1.79236,1.7922,1.7922,42800000.0
2005-08-24 08:45:00,1.79224,1.79231,1.79209,1.79231,36300000.0
2005-08-24 08:46:00,1.79252,1.79284,1.79252,1.79284,50850000.0
2005-08-24 08:47:00,1.79293,1.79314,1.79291,1.79304,57600000.0
2005-08-24 08:48:00,1.79311,1.79343,1.79311,1.7932,70200000.0
2005-08-24 08:49:00,1.79312,1.79316,1.7927,1.79275,145600000.0
2005-08-24 08:50:00,1.79273,1.7928,1.7927,1.79272,57200001.0
2005-08-24 08:51:00,1.79272,1.79279,1.79259,1.79259,51000001.0
2005-08-24 08:52:00,1.79257,1.79257,1.79249,1.79249,39300000.0
2005-08-24 08:53:00,1.79242,1.79245,1.7924,1.7924,12000000.0
2005-08-24 08:54:00,1.79253,1.79285,1.79253,1.79285,84500000.0
2005-08-24 08:55:00,1.79275,1.79275,1.79258,1.79271,41600000.0
2005-08-24 08:56:00,1.79277,1.79277,1.79258,1.7926,60700000.0
2005-08-24 08:57:00,1.79267,1.79287,1.79267,1.7928,56300000.0
2005-08-24 08:58:00,1.7928,1.79285,1.79269,1.79272,47100001.0
2005-08-24 08:59:00,1.79292,1.79309,1.79292,1.79295,35700000.0
2005-08-24 09:00:00,1.79292,1.79294,1.7926,1.7926,60100000.0
2005-08-24 09:01:00,1.79263,1.79277,1.79263,1.79276,27500000.0
2005-08-24 09:02:00,1.79277,1.79282,1.79262,1.79262,40799999.0
2005-08-24 09:03:00,1.79265,1.79275,1.79262,1.79275,78500000.0
2005-08-24 09:04:00,1.79263,1.79287,1.79263,1.79274,129900001.0
2005-08-24 09:05:00,1.79273,1.79273,1.79267,1.79267,4400000.0
2005-08-24 09:06:00,1.79253,1.79253,1.7922,1.79222,79399998.0
2005-08-24 09:07:00,1.79206,1.7921,1.79196,1.79196,71600000.0
2005-08-24 09:08:00,1.792,1.7923,1.792,1.79219,80100000.0
2005-08-24 09:09:00,1.79237,1.79237,1.79207,1.79207,61400001.0
2005-08-24 09:10:00,1.79236,1.79236,1.7921,1.7921,34599999.0
2005-08-24 09:11:00,1.79206,1.79225,1.79206,1.79218,45599999.0
2005-08-24 09:12:00,1.7921,1.7921,1.79188,1.79203,44300001.0
2005-08-24 09:13:00,1.79207,1.79224,1.79207,1.79213,45100000.0
2005-08-24 09:14:00,1.79218,1.7923,1.79195,1.79218,47500000.0
2005-08-24 09:15:00,1.7921,1.79213,1.79206,1.7921,61500001.0
2005-08-24 09:16:00,1.79197,1.79213,1.79196,1.79211,118900002.0
2005-08-24 09:17:00,1.79214,1.79214,1.79192,1.79206,130599999.0
2005-08-24 09:18:00,1.7921,1.79217,1.79194,1.79194,107499999.0
2005-08-24 09:19:00,1.79198,1.79207,1.79198,1.79207,18900000.0
2005-08-24 09:20:00,1.79213,1.79213,1.79204,1.79208,89800001.0
2005-08-24 09:21:00,1.79218,1.79251,1.79218,1.79251,21200000.0
2005-08-24 09:22:00,1.79258,1.79288,1.79245,1.79288,74600002.0
2005-08-24 09:23:00,1.79303,1.7932,1.79291,1.7932,69600002.0
2005-08-24 09:24:00,1.79342,1.79349,1.79314,1.79333,53100000.0
2005-08-24 09:25:00,1.79321,1.79334,1.79321,1.7933,30800000.0
2005-08-24 09:26:00,1.79329,1.79329,1.79307,1.79307,18300000.0
2005-08-24 09:27:00,1.79307,1.79307,1.79286,1.79286,103700000.0
2005-08-24 09:28:00,1.79283,1.79291,1.79275,1.79275,117299999.0
2005-08-24 09:29:00,1.7928,1.7928,1.79252,1.79252,30900000.0
2005-08-24 09:30:00,1.79241,1.79243,1.79232,1.79243,33900000.0
2005-08-24 09:31:00,1.79239,1.79239,1.79215,1.79218,53000000.0
2005-08-24 09:32:00,1.79217,1.79243,1.79217,1.79243,43300000.0
2005-08-24 09:33:00,1.7927,1.79275,1.7927,1.79275,19000000.0
2005-08-24 09:34:00,1.79287,1.79291,1.79277,1.79291,37900000.0
2005-08-24 09:35:00,1.79286,1.79286,1.79272,1.79283,64200001.0
2005-08-24 09:36:00,1.79275,1.79285,1.79275,1.79285,89099999.0
2005-08-24 09:37:00,1.79283,1.79298,1.79283,1.79293,77100002.0
2005-08-24 09:38:00,1.79302,1.79304,1.79279,1.79284,51700000.0
2005-08-24 09:39:00,1.79275,1.79294,1.79275,1.79288,71500001.0
2005-08-24 09:40:00,1.79286,1.79304,1.79286,1.79304,82500001.0
2005-08-24 09:41:00,1.793,1.793,1.79274,1.79298,28100000.0
2005-08-24 09:42:00,1.79304,1.79304,1.79292,1.79292,73799998.0
2005-08-24 09:43:00,1.79297,1.79299,1.79285,1.79285,42100000.0
2005-08-24 09:44:00,1.79275,1.79275,1.79234,1.79255,104000000.0
2005-08-24 09:45:00,1.79247,1.79247,1.79228,1.79229,95300001.0
2005-08-24 09:46:00,1.79241,1.79253,1.79235,1.79253,101600002.0
2005-08-24 09:47:00,1.7926,1.7926,1.7925,1.7925,20300000.0
2005-08-24 09:48:00,1.7925,1.7925,1.79214,1.79214,76899998.0
2005-08-24 09:49:00,1.79221,1.79221,1.79204,1.79208,64150000.0
2005-08-24 09:50:00,1.792,1.792,1.79198,1.79198,7900000.0
2005-08-24 09:51:00,1.79178,1.79178,1.79136,1.79157,94899998.0
2005-08-24 09:52:00,1.79151,1.79165,1.79149,1.79165,92099999.0
2005-08-24 09:53:00,1.79149,1.79149,1.79144,1.79144,4700000.0
2005-08-24 09:54:00,1.79136,1.79166,1.79136,1.79165,54099999.0
2005-08-24 09:55:00,1.79166,1.79167,1.79132,1.79132,101499998.0
2005-08-24 09:56:00,1.79123,1.79127,1.79115,1.79126,60900000.0
2005-08-24 09:57:00,1.7912,1.7912,1.79098,1.79114,60800000.0
2005-08-24 09:58:00,1.79123,1.79123,1.79077,1.79077,67000000.0
2005-08-24 09:59:00,1.79043,1.7907,1.79043,1.7907,55600000.0
2005-08-24 10:00:00,1.79078,1.7912,1.79078,1.79115,20800000.0
2005-08-24 10:01:00,1.7913,1.79142,1.79126,1.79142,93699999.0
2005-08-24 10:02:00,1.79153,1.79172,1.79153,1.79169,69100002.0
2005-08-24 10:03:00,1.7916,1.79166,1.7915,1.79154,75899998.0
2005-08-24 10:04:00,1.79145,1.79145,1.79132,1.7914,62000000.0
2005-08-24 10:05:00,1.7914,1.7914,1.7912,1.79125,46800000.0
2005-08-24 10:06:00,1.7912,1.7912,1.79098,1.79098,29300000.0
2005-08-24 10:07:00,1.7911,1.79135,1.7911,1.79135,13600000.0
2005-08-24 10:08:00,1.79138,1.79155,1.79135,1.7915,61000000.0
2005-08-24 10:09:00,1.79162,1.79178,1.79162,1.79165,64899999.0
2005-08-24 10:10:00,1.79163,1.79193,1.79163,1.79193,50700000.0
2005-08-24 10:11:00,1.79187,1.79201,1.79186,1.79194,98799998.0
2005-08-24 10:12:00,1.79195,1.79216,1.79189,1.79216,56800000.0
2005-08-24 10:13:00,1.79206,1.79206,1.79195,1.792,35399999.0
2005-08-24 10:14:00,1.79205,1.79215,1.79205,1.79215,72000000.0
2005-08-24 10:15:00,1.79222,1.79269,1.79222,1.79269,71599999.0
2005-08-24 10:16:00,1.79267,1.79277,1.79265,1.79271,54300000.0
2005-08-24 10:17:00,1.79275,1.79289,1.79275,1.79287,19300000.0
2005-08-24 10:18:00,1.79282,1.79302,1.79282,1.79302,65800001.0
2005-08-24 10:19:00,1.79296,1.79304,1.79292,1.79304,55900000.0
2005-08-24 10:20:00,1.793,1.79311,1.793,1.79302,132699999.0
2005-08-24 10:21:00,1.79301,1.79305,1.79296,1.79299,87900000.0
2005-08-24 10:22:00,1.79285,1.79285,1.79263,1.79267,54200000.0
2005-08-24 10:23:00,1.79256,1.79269,1.79249,1.7925,100600000.0
2005-08-24 10:24:00,1.79245,1.79245,1.79235,1.79235,52100001.0
2005-08-24 10:25:00,1.79228,1.79242,1.79226,1.79242,91400001.0
2005-08-24 10:26:00,1.79245,1.79245,1.7924,1.79245,70500000.0
2005-08-24 10:27:00,1.79244,1.79244,1.7923,1.79232,47999999.0
2005-08-24 10:28:00,1.79231,1.7925,1.7923,1.7925,27800000.0
2005-08-24 10:29:00,1.79248,1.79258,1.79246,1.79252,21199999.0
2005-08-24 10:30:00,1.79256,1.79264,1.79253,1.79263,74999999.0
2005-08-24 10:31:00,1.79258,1.79262,1.79252,1.79262,75299999.0
2005-08-24 10:32:00,1.79255,1.79257,1.79246,1.79255,72899999.0
2005-08-24 10:33:00,1.79259,1.79276,1.79259,1.79268,49899999.0
2005-08-24 10:34:00,1.79263,1.79277,1.79258,1.79273,86200000.0
2005-08-24 10:35:00,1.79262,1.79278,1.79262,1.79271,89599998.0
2005-08-24 10:36:00,1.79277,1.79292,1.79277,1.79292,24400000.0
2005-08-24 10:37:00,1.79275,1.79286,1.79265,1.79275,103800001.0
2005-08-24 10:38:00,1.79265,1.79276,1.79262,1.79276,50600000.0
2005-08-24 10:39:00,1.79268,1.79268,1.7924,1.7924,74299999.0
2005-08-24 10:40:00,1.7926,1.79263,1.79253,1.79258,38600000.0
2005-08-24 10:41:00,1.79255,1.79289,1.79255,1.79289,71200000.0
2005-08-24 10:42:00,1.79301,1.79301,1.79254,1.79254,77699999.0
2005-08-24 10:43:00,1.7926,1.79283,1.7926,1.79274,118100002.0
2005-08-24 10:44:00,1.79272,1.79272,1.79249,1.79252,62200000.0
2005-08-24 10:45:00,1.79252,1.7926,1.79252,1.79257,78800000.0
2005-08-24 10:46:00,1.79247,1.79258,1.79247,1.79252,35400000.0
2005-08-24 10:47:00,1.79252,1.79254,1.79222,1.79222,36100000.0
2005-08-24 10:48:00,1.79197,1.79198,1.79197,1.79198,12600000.0
2005-08-24 10:49:00,1.79189,1.79189,1.79185,1.79185,25099999.0
2005-08-24 10:50:00,1.79185,1.79188,1.79173,1.79173,37300000.0
2005-08-24 10:51:00,1.79185,1.79185,1.79171,1.79171,78700002.0
2005-08-24 10:52:00,1.79187,1.79208,1.79187,1.79196,67399999.0
2005-08-24 10:53:00,1.79203,1.7921,1.79191,1.7921,88199999.0
2005-08-24 10:54:00,1.79215,1.79218,1.79208,1.79215,48099999.0
2005-08-24 10:55:00,1.7922,1.79256,1.79212,1.79256,116500000.0
2005-08-24 10:56:00,1.79265,1.79288,1.79265,1.79287,116300001.0
2005-08-24 10:57:00,1.79283,1.79283,1.79271,1.79277,48900000.0
2005-08-24 10:58:00,1.79279,1.79279,1.79245,1.79251,87300002.0
2005-08-24 10:59:00,1.79244,1.79244,1.79213,1.79213,78600000.0
2005-08-24 11:00:00,1.7919,1.79226,1.7918,1.79226,49300000.0
2005-08-24 11:01:00,1.79234,1.79251,1.79234,1.79241,81300001.0
2005-08-24 11:02:00,1.79245,1.79249,1.79209,1.79209,80499999.0
2005-08-24 11:03:00,1.79211,1.79216,1.79198,1.79209,90899999.0
2005-08-24 11:04:00,1.79213,1.79213,1.79197,1.79197,15900000.0
2005-08-24 11:05:00,1.79192,1.79211,1.79191,1.79191,111700002.0
2005-08-24 11:06:00,1.79198,1.7921,1.79188,1.79188,57800001.0
2005-08-24 11:07:00,1.7919,1.7921,1.7919,1.7921,68700000.0
2005-08-24 11:08:00,1.79215,1.79215,1.79208,1.79215,91900001.0
2005-08-24 11:09:00,1.79213,1.79213,1.79203,1.79203,35200000.0
2005-08-24 11:10:00,1.79199,1.79199,1.79193,1.79198,36100000.0
2005-08-24 11:11:00,1.79182,1.79182,1.79151,1.79158,71200000.0
2005-08-24 11:12:00,1.79143,1.79178,1.79143,1.79178,72599998.0
2005-08-24 11:13:00,1.7917,1.79175,1.79165,1.79175,58000000.0
2005-08-24 11:14:00,1.79178,1.79185,1.79174,1.79185,68100002.0
2005-08-24 11:15:00,1.79192,1.79192,1.79182,1.79188,73500000.0
2005-08-24 11:16:00,1.79183,1.79196,1.79176,1.79196,37900000.0
2005-08-24 11:17:00,1.79189,1.79209,1.79189,1.792,39300000.0
2005-08-24 11:18:00,1.792,1.79206,1.7919,1.79206,71300001.0
2005-08-24 11:19:00,1.79209,1.79224,1.79198,1.79224,71700000.0
2005-08-24 11:20:00,1.79233,1.79237,1.79227,1.79231,51300000.0
2005-08-24 11:21:00,1.7926,1.79267,1.79245,1.79267,70600001.0
2005-08-24 11:22:00,1.79275,1.793,1.79275,1.79287,81100001.0
2005-08-24 11:23:00,1.79281,1.79284,1.79268,1.79268,60500000.0
2005-08-24 11:24:00,1.79265,1.79276,1.7926,1.79263,79900002.0
2005-08-24 11:25:00,1.7925,1.79259,1.79217,1.79217,72900001.0
2005-08-24 11:26:00,1.7922,1.79229,1.79212,1.79212,61500000.0
2005-08-24 11:27:00,1.79213,1.79225,1.79213,1.79225,73699999.0
2005-08-24 11:28:00,1.79237,1.79256,1.79235,1.79256,100699999.0
2005-08-24 11:29:00,1.7926,1.79268,1.79257,1.79265,53700000.0
2005-08-24 11:30:00,1.79256,1.79257,1.7924,1.79254,85300000.0
2005-08-24 11:31:00,1.7926,1.79275,1.79247,1.79275,108100000.0
2005-08-24 11:32:00,1.79278,1.79301,1.79267,1.79301,48000000.0
2005-08-24 11:33:00,1.79295,1.79302,1.79283,1.79302,95700002.0
2005-08-24 11:34:00,1.79298,1.79298,1.79276,1.79283,37600000.0
2005-08-24 11:35:00,1.79281,1.79292,1.79278,1.79292,70100000.0
2005-08-24 11:36:00,1.79286,1.79286,1.79258,1.79261,74700000.0
2005-08-24 11:37:00,1.79251,1.79263,1.79242,1.7926,80399997.0
2005-08-24 11:38:00,1.79268,1.79271,1.79265,1.7927,42000001.0
2005-08-24 11:39:00,1.79274,1.79296,1.79274,1.79296,20500000.0
2005-08-24 11:40:00,1.79304,1.79399,1.79304,1.79399,56500000.0
2005-08-24 11:41:00,1.79408,1.79408,1.79388,1.79388,67899999.0
2005-08-24 11:42:00,1.79394,1.79409,1.79385,1.79408,117899999.0
2005-08-24 11:43:00,1.79404,1.79404,1.79394,1.79395,49400001.0
2005-08-24 11:44:00,1.79399,1.79401,1.79393,1.79398,48799999.0
2005-08-24 11:45:00,1.794,1.79409,1.794,1.794,53099998.0
2005-08-24 11:46:00,1.7941,1.79446,1.7941,1.79423,92000001.0
2005-08-24 11:47:00,1.79418,1.79418,1.79395,1.79395,79400001.0
2005-08-24 11:48:00,1.79383,1.79396,1.79375,1.79378,94199999.0
2005-08-24 11:49:00,1.79362,1.79369,1.79358,1.7936,55900000.0
2005-08-24 11:50:00,1.79347,1.79353,1.7934,1.79353,77599999.0
2005-08-24 11:51:00,1.79349,1.79349,1.79331,1.79338,50600001.0
2005-08-24 11:52:00,1.79336,1.79337,1.79326,1.79329,55499999.0
2005-08-24 11:53:00,1.79322,1.79349,1.79321,1.79349,56700000.0
2005-08-24 11:54:00,1.79347,1.79351,1.79336,1.79336,108100002.0
2005-08-24 11:55:00,1.79339,1.79348,1.79338,1.79348,50499999.0
2005-08-24 11:56:00,1.79346,1.79349,1.79346,1.79349,21300000.0
2005-08-24 11:57:00,1.79353,1.79378,1.79349,1.79357,115000002.0
2005-08-24 11:58:00,1.79348,1.79403,1.79346,1.79403,106200002.0
2005-08-24 11:59:00,1.79404,1.79436,1.79404,1.79432,101300000.0
2005-08-24 12:00:00,1.79421,1.79421,1.79224,1.7923,88300000.0
2005-08-24 12:01:00,1.79265,1.79292,1.79265,1.79286,63600000.0
2005-08-24 12:02:00,1.79297,1.79308,1.79265,1.79268,66000001.0
2005-08-24 12:03:00,1.79273,1.79276,1.79267,1.7927,40100001.0
2005-08-24 12:04:00,1.79276,1.79282,1.7926,1.7926,91999999.0
2005-08-24 12:05:00,1.79263,1.7929,1.79263,1.79285,110299998.0
2005-08-24 12:06:00,1.7927,1.79288,1.79261,1.79284,44900000.0
2005-08-24 12:07:00,1.79292,1.79292,1.79276,1.79279,66600000.0
2005-08-24 12:08:00,1.79291,1.79332,1.79291,1.79323,20600000.0
2005-08-24 12:09:00,1.793,1.79308,1.79288,1.79308,41400000.0
2005-08-24 12:10:00,1.7932,1.79325,1.79312,1.79312,35300000.0
2005-08-24 12:11:00,1.79292,1.793,1.79267,1.79267,72000000.0
2005-08-24 12:12:00,1.79258,1.79274,1.79258,1.79266,46100000.0
2005-08-24 12:13:00,1.79258,1.79288,1.79255,1.79288,54100001.0
2005-08-24 12:14:00,1.79286,1.79286,1.79272,1.79272,27000001.0
2005-08-24 12:15:00,1.79273,1.79295,1.79266,1.7929,72700000.0
2005-08-24 12:16:00,1.79288,1.79298,1.79283,1.79298,34700000.0
2005-08-24 12:17:00,1.793,1.79305,1.79287,1.79305,46000000.0
2005-08-24 12:18:00,1.79312,1.79312,1.79294,1.79306,54100000.0
2005-08-24 12:19:00,1.7932,1.79342,1.7932,1.79341,60000000.0
2005-08-24 12:20:00,1.79358,1.79372,1.79356,1.79372,50799999.0
2005-08-24 12:21:00,1.79368,1.79373,1.79343,1.79373,89000000.0
2005-08-24 12:22:00,1.79371,1.79375,1.79364,1.79375,30700000.0
2005-08-24 12:23:00,1.79372,1.79372,1.79352,1.79352,55000000.0
2005-08-24 12:24:00,1.79375,1.79411,1.79369,1.79403,48200000.0
2005-08-24 12:25:00,1.79409,1.7941,1.79385,1.79385,48100000.0
2005-08-24 12:26:00,1.79382,1.79432,1.79382,1.79432,48500000.0
2005-08-24 12:27:00,1.7943,1.7943,1.79411,1.79422,43600000.0
2005-08-24 12:28:00,1.7944,1.7944,1.7942,1.79429,119800000.0
2005-08-24 12:29:00,1.7943,1.7943,1.79394,1.79394,84799999.0
2005-08-24 12:30:00,1.79398,1.79409,1.79395,1.794,37000000.0
2005-08-24 12:31:00,1.7939,1.79402,1.7939,1.79402,134300003.0
2005-08-24 12:32:00,1.79396,1.79396,1.79369,1.7938,51100000.0
2005-08-24 12:33:00,1.7939,1.79397,1.79388,1.79388,48200000.0
2005-08-24 12:34:00,1.79388,1.79395,1.79378,1.79378,72700000.0
2005-08-24 12:35:00,1.7938,1.79393,1.7938,1.79393,25000000.0
2005-08-24 12:36:00,1.79397,1.79405,1.79388,1.79398,32500000.0
2005-08-24 12:37:00,1.79379,1.7941,1.79379,1.7941,5300000.0
2005-08-24 12:38:00,1.79412,1.7944,1.79411,1.7944,78700000.0
2005-08-24 12:39:00,1.79435,1.79446,1.79435,1.79446,57400000.0
2005-08-24 12:40:00,1.79454,1.79454,1.7941,1.7941,45600000.0
2005-08-24 12:41:00,1.79407,1.79419,1.79407,1.79408,65899999.0
2005-08-24 12:42:00,1.79401,1.79401,1.79394,1.79398,57900000.0
2005-08-24 12:43:00,1.79405,1.7941,1.79384,1.79403,93500001.0
2005-08-24 12:44:00,1.79403,1.79414,1.79402,1.79402,57700000.0
2005-08-24 12:45:00,1.79402,1.79411,1.79402,1.79402,81000001.0
2005-08-24 12:46:00,1.79401,1.79413,1.79401,1.79413,16500000.0
2005-08-24 12:47:00,1.79417,1.7943,1.79414,1.79421,70600000.0
2005-08-24 12:48:00,1.79424,1.79438,1.79424,1.79438,37300000.0
2005-08-24 12:49:00,1.79443,1.79447,1.79438,1.79444,76800001.0
2005-08-24 12:50:00,1.7944,1.7944,1.79416,1.79426,46900000.0
2005-08-24 12:51:00,1.79418,1.79432,1.79417,1.79432,58400000.0
2005-08-24 12:52:00,1.79428,1.79435,1.79428,1.7943,126999999.0
2005-08-24 12:53:00,1.7943,1.79438,1.79425,1.7943,97000000.0
2005-08-24 12:54:00,1.79426,1.79433,1.79414,1.79422,54500001.0
2005-08-24 12:55:00,1.79417,1.79418,1.79393,1.79399,128000001.0
2005-08-24 12:56:00,1.79396,1.79408,1.79393,1.79393,49900000.0
2005-08-24 12:57:00,1.79381,1.79382,1.79381,1.79382,19500001.0
2005-08-24 12:58:00,1.79378,1.79395,1.79378,1.79395,71299998.0
2005-08-24 12:59:00,1.79358,1.7938,1.79358,1.7938,40800000.0
2005-08-24 13:00:00,1.79377,1.79393,1.79376,1.79393,46200000.0
2005-08-24 13:01:00,1.79385,1.79389,1.79377,1.79377,23900000.0
2005-08-24 13:02:00,1.79368,1.79368,1.79356,1.79356,64949999.0
2005-08-24 13:03:00,1.79362,1.79365,1.79355,1.79355,44199999.0
2005-08-24 13:04:00,1.79359,1.79368,1.79353,1.79368,40200001.0
2005-08-24 13:05:00,1.79365,1.79371,1.79359,1.79359,40150000.0
2005-08-24 13:06:00,1.7936,1.7936,1.79338,1.79345,103600000.0
2005-08-24 13:07:00,1.79356,1.7936,1.79346,1.79357,69099999.0
2005-08-24 13:08:00,1.79364,1.79364,1.79352,1.7936,66499999.0
2005-08-24 13:09:00,1.7935,1.79354,1.79344,1.79347,88899998.0
2005-08-24 13:10:00,1.79336,1.79344,1.79333,1.79337,51000000.0
2005-08-24 13:11:00,1.79332,1.7934,1.79332,1.79337,13200000.0
2005-08-24 13:12:00,1.79347,1.79349,1.79335,1.79343,56099999.0
2005-08-24 13:13:00,1.79328,1.79346,1.79328,1.79345,64000001.0
2005-08-24 13:14:00,1.7935,1.79355,1.79345,1.79353,71100000.0
2005-08-24 13:15:00,1.79353,1.79353,1.79338,1.7934,32800000.0
2005-08-24 13:16:00,1.79345,1.79358,1.79345,1.79358,67799999.0
2005-08-24 13:17:00,1.79367,1.79381,1.79361,1.7938,90300000.0
2005-08-24 13:18:00,1.79385,1.79393,1.79371,1.79378,34400000.0
2005-08-24 13:19:00,1.79397,1.79397,1.79386,1.79395,78500001.0
2005-08-24 13:20:00,1.79407,1.79407,1.7938,1.79397,98550001.0
2005-08-24 13:21:00,1.79407,1.79407,1.79368,1.79368,128200000.0
2005-08-24 13:22:00,1.79367,1.79368,1.79356,1.79356,41500000.0
2005-08-24 13:23:00,1.79378,1.79391,1.7937,1.79385,75500000.0
2005-08-24 13:24:00,1.79387,1.79394,1.79385,1.79388,23600000.0
2005-08-24 13:25:00,1.79394,1.79397,1.79394,1.79397,35200000.0
2005-08-24 13:26:00,1.794,1.79419,1.794,1.79406,83200000.0
2005-08-24 13:27:00,1.79414,1.79451,1.79414,1.79451,65699999.0
2005-08-24 13:28:00,1.79451,1.79455,1.79433,1.79433,98700000.0
2005-08-24 13:29:00,1.79429,1.79439,1.79414,1.79414,58200000.0
2005-08-24 13:30:00,1.79409,1.7943,1.79409,1.79414,69500000.0
2005-08-24 13:31:00,1.79435,1.79435,1.79427,1.7943,60000000.0
2005-08-24 13:32:00,1.79428,1.79434,1.79428,1.7943,94599998.0
2005-08-24 13:33:00,1.79435,1.79435,1.79423,1.79427,38399999.0
2005-08-24 13:34:00,1.79423,1.79435,1.79422,1.79423,95000001.0
2005-08-24 13:35:00,1.79424,1.79426,1.79424,1.79426,47299999.0
2005-08-24 13:36:00,1.79438,1.79446,1.79437,1.79438,74200000.0
2005-08-24 13:37:00,1.79438,1.79442,1.79425,1.79425,51800001.0
2005-08-24 13:38:00,1.79433,1.79444,1.79432,1.79436,98800001.0
2005-08-24 13:39:00,1.7944,1.79445,1.79435,1.79438,61300000.0
2005-08-24 13:40:00,1.79428,1.79429,1.79381,1.79417,57900000.0
2005-08-24 13:41:00,1.79439,1.79439,1.79419,1.79419,74300000.0
2005-08-24 13:42:00,1.79414,1.7943,1.79414,1.79425,80199999.0
2005-08-24 13:43:00,1.79428,1.79428,1.79408,1.79409,47100001.0
2005-08-24 13:44:00,1.79408,1.79411,1.79396,1.79411,44900000.0
2005-08-24 13:45:00,1.79414,1.79439,1.79414,1.79439,83900001.0
2005-08-24 13:46:00,1.79435,1.79444,1.7943,1.79444,36600000.0
2005-08-24 13:47:00,1.79446,1.79446,1.79425,1.79425,59700000.0
2005-08-24 13:48:00,1.79435,1.79442,1.79428,1.79429,114199999.0
2005-08-24 13:49:00,1.79423,1.79423,1.79406,1.79423,73100001.0
2005-08-24 13:50:00,1.79432,1.79432,1.7942,1.79427,69999999.0
2005-08-24 13:51:00,1.79425,1.79427,1.79417,1.7942,55399999.0
2005-08-24 13:52:00,1.79423,1.79423,1.79406,1.79417,104799997.0
2005-08-24 13:53:00,1.794,1.79431,1.79396,1.79421,89900000.0
2005-08-24 13:54:00,1.79421,1.79441,1.79421,1.79441,47800000.0
2005-08-24 13:55:00,1.79442,1.79447,1.79438,1.79442,44100000.0
2005-08-24 13:56:00,1.79436,1.79448,1.79436,1.79447,45099999.0
2005-08-24 13:57:00,1.7945,1.79455,1.7945,1.79455,18300000.0
2005-08-24 13:58:00,1.79456,1.7946,1.79437,1.79437,42900000.0
2005-08-24 13:59:00,1.79442,1.79463,1.79442,1.79463,69200001.0
2005-08-24 14:00:00,1.79467,1.79467,1.79455,1.79457,81900001.0
2005-08-24 14:01:00,1.79465,1.79465,1.7946,1.7946,49400000.0
2005-08-24 14:02:00,1.79453,1.79467,1.79453,1.79467,17600000.0
2005-08-24 14:03:00,1.79475,1.79475,1.79461,1.79461,62999998.0
2005-08-24 14:04:00,1.79469,1.7949,1.79469,1.79485,42500000.0
2005-08-24 14:05:00,1.79485,1.79513,1.79484,1.79513,61399998.0
2005-08-24 14:06:00,1.79513,1.79513,1.79499,1.79505,52600000.0
2005-08-24 14:07:00,1.79512,1.79515,1.79487,1.79489,82300002.0
2005-08-24 14:08:00,1.79485,1.79485,1.79454,1.79457,26100000.0
2005-08-24 14:09:00,1.79469,1.79469,1.79466,1.79466,7700000.0
2005-08-24 14:10:00,1.7948,1.79485,1.79471,1.79471,45200001.0
2005-08-24 14:11:00,1.79467,1.79472,1.79466,1.79466,136699997.0
2005-08-24 14:12:00,1.79465,1.79475,1.79465,1.7947,45000000.0
2005-08-24 14:13:00,1.79472,1.79472,1.79448,1.79452,55100000.0
2005-08-24 14:14:00,1.79451,1.79467,1.7944,1.7944,50100000.0
2005-08-24 14:15:00,1.79437,1.79442,1.79434,1.79437,27200000.0
2005-08-24 14:16:00,1.79439,1.79439,1.79435,1.79439,97099997.0
2005-08-24 14:17:00,1.79445,1.79448,1.79435,1.79437,27700000.0
2005-08-24 14:18:00,1.79437,1.79442,1.79428,1.79433,40400000.0
2005-08-24 14:19:00,1.79445,1.79461,1.79445,1.79457,32100000.0
2005-08-24 14:20:00,1.79443,1.7946,1.79443,1.7946,38400001.0
2005-08-24 14:21:00,1.79454,1.79472,1.79454,1.79464,19700000.0
2005-08-24 14:22:00,1.79453,1.79464,1.79453,1.79455,74599999.0
2005-08-24 14:23:00,1.7947,1.79494,1.7947,1.79488,60800000.0
2005-08-24 14:24:00,1.79479,1.79482,1.79468,1.7948,50500000.0
2005-08-24 14:25:00,1.7949,1.79499,1.7948,1.7948,74400000.0
2005-08-24 14:26:00,1.79485,1.7949,1.79473,1.79473,57100000.0
2005-08-24 14:27:00,1.79479,1.79499,1.79479,1.79496,54200000.0
2005-08-24 14:28:00,1.79493,1.79535,1.79493,1.79535,22100000.0
2005-08-24 14:29:00,1.79549,1.79553,1.79527,1.79527,70199998.0
2005-08-24 14:30:00,1.7955,1.79745,1.7955,1.79738,66500001.0
2005-08-24 14:31:00,1.79775,1.79818,1.79763,1.79789,84200000.0
2005-08-24 14:32:00,1.79795,1.79795,1.797,1.79713,50900000.0
2005-08-24 14:33:00,1.79726,1.79767,1.79726,1.79737,44200001.0
2005-08-24 14:34:00,1.79745,1.79793,1.79745,1.79793,57500000.0
2005-08-24 14:35:00,1.79773,1.79791,1.79737,1.79737,108000001.0
2005-08-24 14:36:00,1.79724,1.79724,1.79685,1.7971,70699999.0
2005-08-24 14:37:00,1.79711,1.79711,1.79674,1.79684,69800001.0
2005-08-24 14:38:00,1.7969,1.79695,1.79663,1.79663,70300000.0
2005-08-24 14:39:00,1.79655,1.79681,1.7964,1.79681,25300000.0
2005-08-24 14:40:00,1.79688,1.79691,1.79676,1.79686,78700000.0
2005-08-24 14:41:00,1.79677,1.79679,1.79658,1.7966,79100000.0
2005-08-24 14:42:00,1.79673,1.79693,1.79673,1.79673,35700000.0
2005-08-24 14:43:00,1.79672,1.79693,1.79656,1.79665,65900000.0
2005-08-24 14:44:00,1.79667,1.79667,1.79636,1.79637,29100001.0
2005-08-24 14:45:00,1.79636,1.79669,1.79636,1.79669,55100000.0
2005-08-24 14:46:00,1.79678,1.79713,1.79678,1.79713,28200000.0
2005-08-24 14:47:00,1.7972,1.79729,1.79701,1.79729,129500001.0
2005-08-24 14:48:00,1.7973,1.79731,1.7972,1.79723,53400000.0
2005-08-24 14:49:00,1.79734,1.79742,1.79726,1.79736,111099998.0
2005-08-24 14:50:00,1.79748,1.79759,1.79741,1.79743,41600000.0
2005-08-24 14:51:00,1.79735,1.79782,1.79735,1.7978,51100000.0
2005-08-24 14:52:00,1.79775,1.7979,1.79769,1.79769,75800000.0
2005-08-24 14:53:00,1.79771,1.79771,1.7975,1.7975,40000000.0
2005-08-24 14:54:00,1.7976,1.7976,1.7974,1.79755,70399999.0
2005-08-24 14:55:00,1.79755,1.79799,1.79751,1.79799,40000000.0
2005-08-24 14:56:00,1.79794,1.79794,1.7977,1.7977,83200000.0
2005-08-24 14:57:00,1.79763,1.79789,1.79763,1.79775,119899999.0
2005-08-24 14:58:00,1.79781,1.79802,1.79781,1.79802,29400000.0
2005-08-24 14:59:00,1.79806,1.79816,1.79806,1.79814,38400000.0
2005-08-24 15:00:00,1.79831,1.79909,1.79831,1.79877,64700000.0
2005-08-24 15:01:00,1.79858,1.799,1.79853,1.799,50600000.0
2005-08-24 15:02:00,1.79913,1.79913,1.79886,1.79893,30100000.0
2005-08-24 15:03:00,1.79928,1.79986,1.79928,1.7997,84200000.0
2005-08-24 15:04:00,1.79972,1.79993,1.79972,1.79983,31200000.0
2005-08-24 15:05:00,1.7995,1.7995,1.79929,1.79939,34200000.0
2005-08-24 15:06:00,1.79954,1.79955,1.79923,1.79923,108699999.0
2005-08-24 15:07:00,1.79911,1.79911,1.79898,1.7991,71400001.0
2005-08-24 15:08:00,1.79902,1.79902,1.79884,1.79892,16800000.0
2005-08-24 15:09:00,1.79893,1.79903,1.79877,1.79903,115699999.0
2005-08-24 15:10:00,1.79905,1.7993,1.79898,1.7993,38600000.0
2005-08-24 15:11:00,1.79943,1.79959,1.79943,1.79946,48500000.0
2005-08-24 15:12:00,1.7996,1.79989,1.79946,1.79989,71099998.0
2005-08-24 15:13:00,1.79993,1.80059,1.79993,1.80059,59300000.0
2005-08-24 15:14:00,1.80064,1.80086,1.80061,1.80061,39200000.0
2005-08-24 15:15:00,1.80034,1.80035,1.80017,1.80035,55500000.0
2005-08-24 15:16:00,1.80028,1.80056,1.80023,1.80056,30000000.0
2005-08-24 15:17:00,1.80048,1.80077,1.80046,1.80075,65500001.0
2005-08-24 15:18:00,1.80068,1.80068,1.80054,1.80054,136199999.0
2005-08-24 15:19:00,1.80053,1.80069,1.8005,1.80055,59899999.0
2005-08-24 15:20:00,1.80048,1.80053,1.80047,1.80052,93599999.0
2005-08-24 15:21:00,1.80067,1.80087,1.80067,1.80081,53300000.0
2005-08-24 15:22:00,1.80102,1.80134,1.80098,1.80134,54100000.0
2005-08-24 15:23:00,1.80172,1.8019,1.80164,1.8018,63300001.0
2005-08-24 15:24:00,1.802,1.80229,1.80192,1.80228,51600000.0
2005-08-24 15:25:00,1.80238,1.80249,1.80225,1.8024,97400000.0
2005-08-24 15:26:00,1.8023,1.8023,1.80209,1.80209,31500000.0
2005-08-24 15:27:00,1.80222,1.80233,1.80222,1.80233,19700000.0
2005-08-24 15:28:00,1.80237,1.80241,1.802,1.80213,34600000.0
2005-08-24 15:29:00,1.80235,1.80246,1.80225,1.80246,61899999.0
2005-08-24 15:30:00,1.8024,1.80267,1.8024,1.80254,54799999.0
2005-08-24 15:31:00,1.80254,1.8027,1.80244,1.8027,135999998.0
2005-08-24 15:32:00,1.80252,1.80262,1.80222,1.80222,62700000.0
2005-08-24 15:33:00,1.80221,1.80221,1.80199,1.80213,42200001.0
2005-08-24 15:34:00,1.80214,1.80214,1.80193,1.802,49899999.0
2005-08-24 15:35:00,1.80201,1.80201,1.80151,1.80151,45000000.0
2005-08-24 15:36:00,1.80143,1.80151,1.80138,1.80151,52600000.0
2005-08-24 15:37:00,1.80164,1.80178,1.80164,1.8017,100399997.0
2005-08-24 15:38:00,1.80167,1.80179,1.80162,1.80166,65700000.0
2005-08-24 15:39:00,1.80161,1.80161,1.80142,1.80142,48600000.0
2005-08-24 15:40:00,1.80136,1.80149,1.8013,1.80141,54200001.0
2005-08-24 15:41:00,1.80133,1.80133,1.80117,1.80124,57400000.0
2005-08-24 15:42:00,1.8012,1.80127,1.80115,1.8012,92950001.0
2005-08-24 15:43:00,1.80106,1.80106,1.80087,1.80087,70300002.0
2005-08-24 15:44:00,1.80093,1.80115,1.80093,1.80115,50000000.0
2005-08-24 15:45:00,1.80121,1.80122,1.80109,1.80109,86400000.0
2005-08-24 15:46:00,1.80103,1.80104,1.801,1.80102,45900001.0
2005-08-24 15:47:00,1.80096,1.80102,1.80077,1.80077,16800000.0
2005-08-24 15:48:00,1.80087,1.80087,1.80074,1.80081,44900000.0
2005-08-24 15:49:00,1.80077,1.80092,1.80077,1.80092,77800000.0
2005-08-24 15:50:00,1.80095,1.80109,1.80095,1.80099,29770000.0
2005-08-24 15:51:00,1.80098,1.80108,1.80078,1.80094,50200000.0
2005-08-24 15:52:00,1.80092,1.80094,1.80083,1.80088,126700000.0
2005-08-24 15:53:00,1.80097,1.80113,1.80097,1.8011,46600000.0
2005-08-24 15:54:00,1.80112,1.80119,1.80101,1.80106,85899999.0
2005-08-24 15:55:00,1.80123,1.80137,1.8012,1.80137,54800001.0
2005-08-24 15:56:00,1.80137,1.80137,1.80117,1.80117,78000002.0
2005-08-24 15:57:00,1.8013,1.80137,1.80115,1.80115,62200000.0
2005-08-24 15:58:00,1.80114,1.80133,1.80114,1.80133,37000000.0
2005-08-24 15:59:00,1.80134,1.80134,1.80115,1.8012,71000001.0
2005-08-24 16:00:00,1.8012,1.80124,1.80085,1.80103,58699999.0
2005-08-24 16:01:00,1.80123,1.80132,1.80107,1.80132,99500000.0
2005-08-24 16:02:00,1.80125,1.80125,1.80105,1.80105,33200000.0
2005-08-24 16:03:00,1.80096,1.80096,1.80083,1.80089,38299999.0
2005-08-24 16:04:00,1.8008,1.80088,1.80078,1.80078,100500002.0
2005-08-24 16:05:00,1.8006,1.8006,1.80034,1.80045,24900000.0
2005-08-24 16:06:00,1.8004,1.8004,1.80026,1.80033,53400000.0
2005-08-24 16:07:00,1.8003,1.80039,1.80019,1.80031,27500000.0
2005-08-24 16:08:00,1.80024,1.80025,1.8002,1.8002,37000000.0
2005-08-24 16:09:00,1.80018,1.80022,1.80018,1.80022,15700000.0
2005-08-24 16:10:00,1.80029,1.8007,1.80029,1.80047,66400000.0
2005-08-24 16:11:00,1.80056,1.80086,1.80056,1.80071,64400001.0
2005-08-24 16:12:00,1.80077,1.80112,1.80077,1.80102,41000000.0
2005-08-24 16:13:00,1.80108,1.80114,1.80104,1.80114,49900000.0
2005-08-24 16:14:00,1.801,1.801,1.80082,1.80085,88000000.0
2005-08-24 16:15:00,1.80073,1.80073,1.80043,1.80043,86099999.0
2005-08-24 16:16:00,1.80025,1.80033,1.80012,1.80033,43799999.0
2005-08-24 16:17:00,1.80045,1.80051,1.80028,1.80028,75700000.0
2005-08-24 16:18:00,1.80031,1.80045,1.80029,1.80045,73900000.0
2005-08-24 16:19:00,1.80046,1.80046,1.80028,1.80028,40599999.0
2005-08-24 16:20:00,1.80027,1.80029,1.80014,1.80023,87000000.0
2005-08-24 16:21:00,1.80019,1.80019,1.79993,1.79993,31150000.0
2005-08-24 16:22:00,1.79987,1.79987,1.79965,1.79973,37300000.0
2005-08-24 16:23:00,1.79965,1.79994,1.79965,1.79994,108600002.0
2005-08-24 16:24:00,1.79995,1.80016,1.79983,1.80011,115800000.0
2005-08-24 16:25:00,1.8001,1.80016,1.80007,1.80016,31800000.0
2005-08-24 16:26:00,1.80023,1.80023,1.80014,1.80017,35600001.0
2005-08-24 16:27:00,1.7999,1.7999,1.79959,1.79959,39900000.0
2005-08-24 16:28:00,1.79943,1.79953,1.79924,1.79924,71700000.0
2005-08-24 16:29:00,1.79929,1.79931,1.79929,1.79931,43799998.0
2005-08-24 16:30:00,1.79924,1.79933,1.79922,1.79922,83600000.0
2005-08-24 16:31:00,1.79912,1.79912,1.7988,1.79889,59700000.0
2005-08-24 16:32:00,1.79877,1.79886,1.79872,1.79878,97999998.0
2005-08-24 16:33:00,1.79866,1.79914,1.79862,1.79913,64600000.0
2005-08-24 16:34:00,1.79933,1.79951,1.79933,1.79948,33300000.0
2005-08-24 16:35:00,1.79941,1.79941,1.7992,1.7992,85200000.0
2005-08-24 16:36:00,1.79913,1.79913,1.79897,1.79901,72500001.0
2005-08-24 16:37:00,1.799,1.79909,1.79894,1.799,76299998.0
2005-08-24 16:38:00,1.79883,1.7992,1.79883,1.7992,41200000.0
2005-08-24 16:39:00,1.79908,1.79908,1.79876,1.79886,78700002.0
2005-08-24 16:40:00,1.7987,1.7987,1.79847,1.79847,17200000.0
2005-08-24 16:41:00,1.79809,1.79849,1.79809,1.79837,154300000.0
2005-08-24 16:42:00,1.79837,1.79837,1.79813,1.79824,26600000.0
2005-08-24 16:43:00,1.79816,1.79835,1.79815,1.79831,103500000.0
2005-08-24 16:44:00,1.79826,1.79851,1.79821,1.79851,24600000.0
2005-08-24 16:45:00,1.79858,1.79858,1.79844,1.79844,11100000.0
2005-08-24 16:46:00,1.79843,1.79846,1.79829,1.79846,71300000.0
2005-08-24 16:47:00,1.79848,1.79862,1.79844,1.79858,94500001.0
2005-08-24 16:48:00,1.79862,1.79862,1.79846,1.79851,37199999.0
2005-08-24 16:49:00,1.79846,1.79846,1.79839,1.79839,12300000.0
2005-08-24 16:50:00,1.79833,1.79833,1.79808,1.7981,97200002.0
2005-08-24 16:51:00,1.79808,1.79813,1.79805,1.79813,78399998.0
2005-08-24 16:52:00,1.79819,1.79844,1.79819,1.79844,37600000.0
2005-08-24 16:53:00,1.79844,1.79844,1.79822,1.79834,67599999.0
2005-08-24 16:54:00,1.7982,1.79831,1.7982,1.79823,65700002.0
2005-08-24 16:55:00,1.79852,1.79888,1.79852,1.79888,80900000.0
2005-08-24 16:56:00,1.79885,1.79897,1.79885,1.79887,62900000.0
2005-08-24 16:57:00,1.79892,1.79892,1.79878,1.79885,140400001.0
2005-08-24 16:58:00,1.79868,1.79871,1.79829,1.79829,85700000.0
2005-08-24 16:59:00,1.79832,1.79841,1.79826,1.79841,74400000.0
2005-08-24 17:00:00,1.79828,1.79833,1.79815,1.79823,131700000.0
2005-08-24 17:01:00,1.79824,1.79824,1.79808,1.79811,70799999.0
2005-08-24 17:02:00,1.79818,1.79829,1.79818,1.7982,95900001.0
2005-08-24 17:03:00,1.79823,1.79838,1.79823,1.79823,76500000.0
2005-08-24 17:04:00,1.79814,1.79827,1.79814,1.79824,94400002.0
2005-08-24 17:05:00,1.79821,1.79841,1.79821,1.79835,29800000.0
2005-08-24 17:06:00,1.79832,1.79836,1.79817,1.79832,69600001.0
2005-08-24 17:07:00,1.79832,1.79842,1.79829,1.7983,53800002.0
2005-08-24 17:08:00,1.79822,1.79827,1.79777,1.79777,101399999.0
2005-08-24 17:09:00,1.79744,1.79744,1.7968,1.7968,41500000.0
2005-08-24 17:10:00,1.79694,1.79699,1.79674,1.79685,76700001.0
2005-08-24 17:11:00,1.79683,1.79694,1.7966,1.79664,53100000.0
2005-08-24 17:12:00,1.79661,1.79665,1.79631,1.79665,69800000.0
2005-08-24 17:13:00,1.79679,1.79692,1.7967,1.79678,52800000.0
2005-08-24 17:14:00,1.79686,1.79692,1.7968,1.79692,62900000.0
2005-08-24 17:15:00,1.79687,1.79693,1.79678,1.79686,73400000.0
2005-08-24 17:16:00,1.79696,1.79714,1.79696,1.79707,34000000.0
2005-08-24 17:17:00,1.79706,1.79708,1.79705,1.79708,48799999.0
2005-08-24 17:18:00,1.79706,1.79709,1.79706,1.79709,19400000.0
2005-08-24 17:19:00,1.79692,1.79693,1.79681,1.79693,70000001.0
2005-08-24 17:20:00,1.79691,1.79709,1.79691,1.79693,90600001.0
2005-08-24 17:21:00,1.79689,1.79689,1.79676,1.79677,72000002.0
2005-08-24 17:22:00,1.79673,1.79687,1.79666,1.79685,92900002.0
2005-08-24 17:23:00,1.79682,1.79683,1.796,1.796,51300000.0
2005-08-24 17:24:00,1.79587,1.79612,1.79587,1.79602,62399999.0
2005-08-24 17:25:00,1.7961,1.79619,1.79606,1.7961,48200000.0
2005-08-24 17:26:00,1.7962,1.79627,1.79603,1.79615,62400000.0
2005-08-24 17:27:00,1.79606,1.79606,1.79577,1.79577,62100000.0
2005-08-24 17:28:00,1.79573,1.79592,1.79572,1.79592,54600000.0
2005-08-24 17:29:00,1.79573,1.79581,1.79565,1.79568,82299999.0
2005-08-24 17:30:00,1.7956,1.79588,1.7956,1.79578,120200000.0
2005-08-24 17:31:00,1.79568,1.79568,1.79548,1.7955,32300000.0
2005-08-24 17:32:00,1.79555,1.79585,1.79555,1.79585,42600000.0
2005-08-24 17:33:00,1.79583,1.79598,1.79577,1.79585,48400001.0
2005-08-24 17:34:00,1.79578,1.7959,1.79578,1.79589,72700000.0
2005-08-24 17:35:00,1.79588,1.79637,1.79587,1.7963,112099999.0
2005-08-24 17:36:00,1.79618,1.79618,1.79586,1.79594,53999999.0
2005-08-24 17:37:00,1.79586,1.79586,1.79574,1.7958,80300000.0
2005-08-24 17:38:00,1.79578,1.79588,1.79575,1.79587,37000000.0
2005-08-24 17:39:00,1.79588,1.79588,1.79566,1.79569,25300000.0
2005-08-24 17:40:00,1.79575,1.79579,1.79546,1.79546,50099999.0
2005-08-24 17:41:00,1.79555,1.7956,1.79538,1.79557,132000002.0
2005-08-24 17:42:00,1.7957,1.7959,1.7957,1.79587,61799999.0
2005-08-24 17:43:00,1.79589,1.79603,1.79589,1.79594,57700000.0
2005-08-24 17:44:00,1.79594,1.79608,1.79591,1.79605,49100000.0
2005-08-24 17:45:00,1.79592,1.79604,1.79589,1.796,63699999.0
2005-08-24 17:46:00,1.79585,1.7959,1.79577,1.7959,24100000.0
2005-08-24 17:47:00,1.79592,1.79594,1.79563,1.79569,41300000.0
2005-08-24 17:48:00,1.79568,1.79586,1.79564,1.79578,74599998.0
2005-08-24 17:49:00,1.79585,1.79599,1.79585,1.79598,95700001.0
2005-08-24 17:50:00,1.79595,1.79615,1.79595,1.7961,30770000.0
2005-08-24 17:51:00,1.79617,1.7962,1.79612,1.79618,52300000.0
2005-08-24 17:52:00,1.7962,1.79645,1.7962,1.79645,20070000.0
2005-08-24 17:53:00,1.79634,1.79658,1.79633,1.79658,45800000.0
2005-08-24 17:54:00,1.79651,1.79651,1.79631,1.79643,54399999.0
2005-08-24 17:55:00,1.79638,1.79644,1.79616,1.79629,43900000.0
2005-08-24 17:56:00,1.7962,1.79632,1.7962,1.79632,27600001.0
2005-08-24 17:57:00,1.79627,1.79648,1.79627,1.79642,28900000.0
2005-08-24 17:58:00,1.79642,1.79659,1.79642,1.7965,76050000.0
2005-08-24 17:59:00,1.79659,1.79681,1.79659,1.79668,43399999.0
2005-08-24 18:00:00,1.79666,1.79672,1.79659,1.79662,111699999.0
2005-08-24 18:01:00,1.79661,1.7967,1.79647,1.79662,944199997.0
2005-08-24 18:02:00,1.79677,1.79687,1.79673,1.79677,1227899998.0
2005-08-24 18:03:00,1.79689,1.79711,1.79688,1.79697,1319300004.0
2005-08-24 18:04:00,1.7971,1.79724,1.79707,1.79718,747600000.0
2005-08-24 18:05:00,1.7972,1.79739,1.7972,1.79722,1129599993.0
2005-08-24 18:06:00,1.79722,1.79741,1.79714,1.79741,1092999995.0
2005-08-24 18:07:00,1.79738,1.79761,1.79738,1.79758,1296399998.0
2005-08-24 18:08:00,1.79761,1.79761,1.79729,1.79729,1198849994.0
2005-08-24 18:09:00,1.79724,1.79742,1.79724,1.79728,548800000.0
2005-08-24 18:10:00,1.79735,1.79755,1.79722,1.79736,860500004.0
2005-08-24 18:11:00,1.79717,1.79718,1.79695,1.79705,501500000.0
2005-08-24 18:12:00,1.79709,1.79722,1.79706,1.79715,723100001.0
2005-08-24 18:13:00,1.79701,1.79719,1.797,1.7971,470400000.0
2005-08-24 18:14:00,1.79713,1.79713,1.797,1.79707,770999997.0
2005-08-24 18:15:00,1.79708,1.79723,1.79707,1.79716,889399999.0
2005-08-24 18:16:00,1.79717,1.7975,1.79717,1.79744,873599999.0
2005-08-24 18:17:00,1.79752,1.79778,1.79752,1.79776,582099996.0
2005-08-24 18:18:00,1.79782,1.79795,1.79779,1.7978,693399997.0
2005-08-24 18:19:00,1.79787,1.7984,1.79787,1.79808,615499994.0
2005-08-24 18:20:00,1.79798,1.79862,1.79798,1.79852,421499997.0
2005-08-24 18:21:00,1.79863,1.79863,1.79844,1.79845,716000003.0
2005-08-24 18:22:00,1.79843,1.79853,1.79838,1.79841,686300000.0
2005-08-24 18:23:00,1.79852,1.79866,1.79843,1.79848,838999996.0
2005-08-24 18:24:00,1.7985,1.79866,1.79843,1.79851,694999998.0
2005-08-24 18:25:00,1.79843,1.79859,1.79839,1.79853,808699999.0
2005-08-24 18:26:00,1.79854,1.79865,1.7984,1.7984,438199999.0
2005-08-24 18:27:00,1.79834,1.79842,1.79819,1.79827,865969999.0
2005-08-24 18:28:00,1.79818,1.7982,1.79789,1.79789,414899998.0
2005-08-24 18:29:00,1.79784,1.79803,1.79782,1.79803,837299998.0
2005-08-24 18:30:00,1.79806,1.79821,1.798,1.79808,586850003.0
2005-08-24 18:31:00,1.79815,1.79839,1.79815,1.79821,371050001.0
2005-08-24 18:32:00,1.79821,1.79833,1.79819,1.79827,367400001.0
2005-08-24 18:33:00,1.7983,1.79844,1.79828,1.79838,684700000.0
2005-08-24 18:34:00,1.7984,1.79847,1.7983,1.79835,552399996.0
2005-08-24 18:35:00,1.79835,1.79847,1.79835,1.79845,334400003.0
2005-08-24 18:36:00,1.79845,1.79848,1.7984,1.79845,151400002.0
2005-08-24 18:37:00,1.79845,1.79845,1.7984,1.7984,45900000.0
2005-08-24 18:38:00,1.79845,1.79845,1.79838,1.79845,163799999.0
2005-08-24 18:39:00,1.7984,1.79847,1.7984,1.79845,207599999.0
2005-08-24 18:40:00,1.79841,1.79841,1.79819,1.7983,283500000.0
2005-08-24 18:41:00,1.7983,1.79843,1.79828,1.79843,420199995.0
2005-08-24 18:42:00,1.79843,1.79844,1.79837,1.79842,169000000.0
2005-08-24 18:43:00,1.7984,1.79842,1.79838,1.79842,125500001.0
2005-08-24 18:44:00,1.79842,1.79908,1.79842,1.79898,477570003.0
2005-08-24 18:45:00,1.79895,1.79917,1.79881,1.79892,131300000.0
2005-08-24 18:46:00,1.79896,1.79899,1.79889,1.79898,146400000.0
2005-08-24 18:47:00,1.7991,1.79913,1.79901,1.7991,216399999.0
2005-08-24 18:48:00,1.79899,1.79904,1.79873,1.79892,309500000.0
2005-08-24 18:49:00,1.7989,1.7989,1.79888,1.79888,87899999.0
2005-08-24 18:50:00,1.79872,1.79898,1.79849,1.79889,198799998.0
2005-08-24 18:51:00,1.79893,1.79921,1.79893,1.79921,407499997.0
2005-08-24 18:52:00,1.79897,1.79921,1.79889,1.79921,582999998.0
2005-08-24 18:53:00,1.79913,1.79917,1.79887,1.79887,393600001.0
2005-08-24 18:54:00,1.79879,1.79884,1.79862,1.79874,272900000.0
2005-08-24 18:55:00,1.79883,1.79916,1.79883,1.79916,821146988.0
2005-08-24 18:56:00,1.79923,1.79938,1.79919,1.7992,230000001.0
2005-08-24 18:57:00,1.7991,1.79915,1.79902,1.79915,470049995.0
2005-08-24 18:58:00,1.79911,1.79911,1.79893,1.79897,688799996.0
2005-08-24 18:59:00,1.79898,1.79916,1.79898,1.79904,418899999.0
2005-08-24 19:00:00,1.79906,1.7992,1.79906,1.79917,332500000.0
2005-08-24 19:01:00,1.79923,1.79931,1.79923,1.79927,59800000.0
2005-08-24 19:02:00,1.79933,1.79945,1.7993,1.79935,405749996.0
2005-08-24 19:03:00,1.79939,1.79942,1.79923,1.79928,485500002.0
2005-08-24 19:04:00,1.79937,1.79945,1.79931,1.79945,259900000.0
2005-08-24 19:05:00,1.79945,1.79945,1.7994,1.79945,102300001.0
2005-08-24 19:06:00,1.79944,1.79944,1.79925,1.79937,674400000.0
2005-08-24 19:07:00,1.7993,1.7993,1.79914,1.79924,324970006.0
2005-08-24 19:08:00,1.7992,1.79932,1.79915,1.79932,466300000.0
2005-08-24 19:09:00,1.79935,1.79935,1.79925,1.79935,235700001.0
2005-08-24 19:10:00,1.79933,1.79935,1.79925,1.79927,475799999.0
2005-08-24 19:11:00,1.79893,1.79908,1.79887,1.7989,54500000.0
2005-08-24 19:12:00,1.7993,1.79933,1.79917,1.79927,276400002.0
2005-08-24 19:13:00,1.79944,1.7995,1.79935,1.7994,513699999.0
2005-08-24 19:14:00,1.79932,1.79943,1.79924,1.79937,248600000.0
2005-08-24 19:15:00,1.7993,1.7993,1.79911,1.79913,364899999.0
2005-08-24 19:16:00,1.79903,1.79903,1.79866,1.79889,102400000.0
2005-08-24 19:17:00,1.79894,1.79902,1.79894,1.79895,194799999.0
2005-08-24 19:18:00,1.79897,1.79913,1.79895,1.79913,272700000.0
2005-08-24 19:19:00,1.79912,1.79912,1.79893,1.79898,248500000.0
2005-08-24 19:20:00,1.79895,1.7991,1.79893,1.79907,325899999.0
2005-08-24 19:21:00,1.79909,1.7991,1.799,1.79908,398899999.0
2005-08-24 19:22:00,1.79883,1.79923,1.79854,1.79923,255400002.0
2005-08-24 19:23:00,1.79906,1.79915,1.79896,1.79899,288300001.0
2005-08-24 19:24:00,1.79897,1.79912,1.79897,1.79905,131200000.0
2005-08-24 19:25:00,1.79909,1.79932,1.79909,1.79932,99500001.0
2005-08-24 19:26:00,1.79935,1.79935,1.79905,1.79923,303950004.0
2005-08-24 19:27:00,1.79933,1.79942,1.7993,1.79938,572199999.0
2005-08-24 19:28:00,1.79938,1.79947,1.79928,1.79938,341900003.0
2005-08-24 19:29:00,1.79939,1.79958,1.79939,1.79958,366800001.0
2005-08-24 19:30:00,1.79955,1.79971,1.79955,1.79959,475799998.0
2005-08-24 19:31:00,1.79959,1.79962,1.79951,1.79957,300399998.0
2005-08-24 19:32:00,1.79959,1.79967,1.79954,1.79958,407800001.0
2005-08-24 19:33:00,1.7996,1.79965,1.79957,1.79965,206749998.0
2005-08-24 19:34:00,1.79964,1.79984,1.79964,1.79972,212400002.0
2005-08-24 19:35:00,1.79972,1.79991,1.79972,1.79991,422299998.0
2005-08-24 19:36:00,1.79993,1.79993,1.79971,1.7998,433700001.0
2005-08-24 19:37:00,1.79976,1.7999,1.79974,1.79989,290000000.0
2005-08-24 19:38:00,1.79987,1.79987,1.79955,1.79955,73799999.0
2005-08-24 19:39:00,1.7995,1.79953,1.79945,1.79953,115950000.0
2005-08-24 19:40:00,1.79946,1.79979,1.79946,1.79968,433469999.0
2005-08-24 19:41:00,1.79975,1.7999,1.79972,1.79972,336449999.0
2005-08-24 19:42:00,1.7997,1.79975,1.79965,1.79975,236400002.0
2005-08-24 19:43:00,1.79971,1.79971,1.79942,1.79942,68600000.0
2005-08-24 19:44:00,1.7994,1.79952,1.79937,1.7994,376849997.0
2005-08-24 19:45:00,1.79945,1.79975,1.79945,1.79975,125100000.0
2005-08-24 19:46:00,1.79979,1.79986,1.79975,1.7998,282999999.0
2005-08-24 19:47:00,1.79982,1.79989,1.79981,1.79987,105300000.0
2005-08-24 19:48:00,1.7999,1.79995,1.79988,1.7999,166899999.0
2005-08-24 19:49:00,1.79993,1.79993,1.79981,1.79993,315800002.0
2005-08-24 19:50:00,1.79996,1.80003,1.79989,1.79999,305500002.0
2005-08-24 19:51:00,1.79999,1.80005,1.79991,1.80005,228200001.0
2005-08-24 19:52:00,1.80005,1.80005,1.79991,1.79991,154000000.0
2005-08-24 19:53:00,1.80007,1.80022,1.80007,1.80022,59100001.0
2005-08-24 19:54:00,1.80031,1.80046,1.80025,1.80025,209699998.0
2005-08-24 19:55:00,1.80037,1.80049,1.80034,1.80034,104399997.0
2005-08-24 19:56:00,1.8005,1.80055,1.80045,1.80055,322600000.0
2005-08-24 19:57:00,1.8005,1.80057,1.80047,1.8005,413400002.0
2005-08-24 19:58:00,1.8005,1.80055,1.80048,1.8005,322400000.0
2005-08-24 19:59:00,1.80048,1.80072,1.80048,1.80054,308799998.0
2005-08-24 20:00:00,1.80053,1.80072,1.80053,1.80072,216099999.0
2005-08-24 20:01:00,1.80063,1.80063,1.80052,1.80063,250399999.0
2005-08-24 20:02:00,1.80068,1.80089,1.80068,1.80088,141700002.0
2005-08-24 20:03:00,1.80085,1.80094,1.80076,1.80086,89200000.0
2005-08-24 20:04:00,1.80092,1.80098,1.8009,1.80097,227799998.0
2005-08-24 20:05:00,1.80095,1.801,1.80088,1.80094,180200000.0
2005-08-24 20:06:00,1.80097,1.80099,1.80081,1.80082,123400000.0
2005-08-24 20:07:00,1.80075,1.801,1.80075,1.80098,132600003.0
2005-08-24 20:08:00,1.80105,1.80105,1.80093,1.80104,299400003.0
2005-08-24 20:09:00,1.80097,1.8011,1.80097,1.80107,160800000.0
2005-08-24 20:10:00,1.80112,1.80122,1.80112,1.80115,120499998.0
2005-08-24 20:11:00,1.80125,1.80125,1.8012,1.80125,85299999.0
2005-08-24 20:12:00,1.80115,1.80117,1.80093,1.80115,327799998.0
2005-08-24 20:13:00,1.80117,1.80127,1.80104,1.80106,213500004.0
2005-08-24 20:14:00,1.80108,1.80114,1.80105,1.8011,132599999.0
2005-08-24 20:15:00,1.80101,1.80115,1.801,1.8011,380200000.0
2005-08-24 20:16:00,1.80107,1.80122,1.80107,1.80122,78400000.0
2005-08-24 20:17:00,1.80128,1.80146,1.80128,1.80141,77500000.0
2005-08-24 20:18:00,1.8014,1.80147,1.80138,1.8014,113100001.0
2005-08-24 20:19:00,1.80141,1.80141,1.80129,1.80136,160400000.0
2005-08-24 20:20:00,1.80127,1.80131,1.8012,1.80122,310199998.0
2005-08-24 20:21:00,1.80119,1.80119,1.80112,1.80112,157900000.0
2005-08-24 20:22:00,1.8011,1.80115,1.8011,1.8011,110499998.0
2005-08-24 20:23:00,1.8011,1.80117,1.80105,1.80115,251200002.0
2005-08-24 20:24:00,1.80117,1.80122,1.80113,1.80119,136000002.0
2005-08-24 20:25:00,1.80117,1.80117,1.80105,1.80115,493200000.0
2005-08-24 20:26:00,1.8011,1.80123,1.80109,1.8011,508050000.0
2005-08-24 20:27:00,1.80113,1.80119,1.80104,1.80116,334700003.0
2005-08-24 20:28:00,1.80115,1.80135,1.80115,1.80128,316299998.0
2005-08-24 20:29:00,1.80136,1.80147,1.80132,1.80132,160399999.0
2005-08-24 20:30:00,1.80135,1.80146,1.8013,1.80138,828000002.0
2005-08-24 20:31:00,1.8012,1.80126,1.80097,1.8011,772600002.0
2005-08-24 20:32:00,1.8014,1.80155,1.80136,1.8014,717299992.0
2005-08-24 20:33:00,1.80141,1.80157,1.80134,1.80148,227399999.0
2005-08-24 20:34:00,1.80155,1.80155,1.8015,1.8015,151699998.0
2005-08-24 20:35:00,1.8015,1.80155,1.80147,1.80147,58500000.0
2005-08-24 20:36:00,1.8015,1.80155,1.80147,1.80155,231699996.0
2005-08-24 20:37:00,1.80146,1.80146,1.80113,1.80113,120400000.0
2005-08-24 20:38:00,1.80107,1.80115,1.801,1.80101,313900000.0
2005-08-24 20:39:00,1.80107,1.80119,1.80105,1.80118,203300001.0
2005-08-24 20:40:00,1.8012,1.80125,1.80111,1.80111,207100000.0
2005-08-24 20:41:00,1.80105,1.8011,1.80095,1.80095,161499999.0
2005-08-24 20:42:00,1.80097,1.80098,1.80096,1.80098,12700000.0
2005-08-24 20:43:00,1.80108,1.8012,1.80105,1.80105,278800000.0
2005-08-24 20:44:00,1.80082,1.80103,1.80082,1.80095,361700003.0
2005-08-24 20:45:00,1.80094,1.80094,1.80084,1.80085,70600000.0
2005-08-24 20:46:00,1.80087,1.80093,1.80087,1.80087,147900001.0
2005-08-24 20:47:00,1.80045,1.80069,1.80006,1.80069,401400001.0
2005-08-24 20:48:00,1.80084,1.80092,1.80083,1.80087,239000000.0
2005-08-24 20:49:00,1.80088,1.80101,1.80088,1.80095,87599999.0
2005-08-24 20:50:00,1.80092,1.80097,1.80088,1.80095,367599998.0
2005-08-24 20:51:00,1.80089,1.80089,1.80069,1.80087,274199997.0
2005-08-24 20:52:00,1.80094,1.80117,1.80093,1.80107,232000001.0
2005-08-24 20:53:00,1.80106,1.8011,1.8009,1.80107,582499996.0
2005-08-24 20:54:00,1.80087,1.80088,1.80062,1.80062,331400000.0
2005-08-24 20:55:00,1.8006,1.80065,1.80057,1.8006,351800002.0
2005-08-24 20:56:00,1.80059,1.8006,1.80042,1.80042,522299994.0
2005-08-24 20:57:00,1.80046,1.80046,1.80013,1.80013,599400007.0
2005-08-24 20:58:00,1.80022,1.80022,1.80004,1.8001,202000000.0
2005-08-24 20:59:00,1.79993,1.80006,1.79957,1.79957,574150001.0
2005-08-24 21:00:00,1.79954,1.79988,1.79952,1.79988,365799999.0
2005-08-24 21:01:00,1.79993,1.80018,1.79993,1.80018,354300007.0
2005-08-24 21:02:00,1.8002,1.8002,1.80003,1.80014,154799998.0
2005-08-24 21:03:00,1.80007,1.80012,1.80001,1.80001,197350000.0
2005-08-24 21:04:00,1.79987,1.8,1.79962,1.79981,172899999.0
2005-08-24 21:05:00,1.79997,1.79997,1.79967,1.79967,252599998.0
2005-08-24 21:06:00,1.79972,1.79972,1.79912,1.79925,186399998.0
2005-08-24 21:07:00,1.79918,1.79923,1.7991,1.79923,126399999.0
2005-08-24 21:08:00,1.79928,1.79931,1.79923,1.79923,71999999.0
2005-08-24 21:09:00,1.79915,1.79924,1.79911,1.79912,128700001.0
2005-08-24 21:10:00,1.79915,1.79915,1.79915,1.79915,108499998.0
2005-08-24 21:11:00,1.79912,1.79943,1.79912,1.79943,155300000.0
2005-08-24 21:12:00,1.79946,1.79954,1.79945,1.79947,105699996.0
2005-08-24 21:13:00,1.79941,1.79954,1.79939,1.79939,238099998.0
2005-08-24 21:14:00,1.79952,1.79968,1.79943,1.79968,291599998.0
2005-08-24 21:15:00,1.79979,1.80021,1.79973,1.80011,222500000.0
2005-08-24 21:16:00,1.80013,1.80013,1.80001,1.80007,69900000.0
2005-08-24 21:17:00,1.8001,1.80013,1.80002,1.80013,150300000.0
2005-08-24 21:18:00,1.80013,1.80016,1.80002,1.80002,55000001.0
2005-08-24 21:19:00,1.80005,1.80008,1.8,1.80005,91600000.0
2005-08-24 21:20:00,1.80008,1.80014,1.80002,1.80011,283799998.0
2005-08-24 21:21:00,1.79992,1.80009,1.79982,1.79982,165600001.0
2005-08-24 21:22:00,1.80015,1.80015,1.8001,1.8001,185699998.0
2005-08-24 21:23:00,1.80013,1.80013,1.80004,1.80007,26499999.0
2005-08-24 21:24:00,1.79988,1.79997,1.79977,1.79982,181299999.0
2005-08-24 21:25:00,1.79998,1.79998,1.79989,1.79989,187800000.0
2005-08-24 21:26:00,1.7999,1.7999,1.7999,1.7999,19600000.0
2005-08-24 21:27:00,1.79966,1.79981,1.79952,1.79969,61900000.0
2005-08-24 21:28:00,1.7999,1.79995,1.79985,1.79995,183700000.0
2005-08-24 21:29:00,1.7997,1.79975,1.79955,1.79973,81800000.0
2005-08-24 21:30:00,1.79995,1.79995,1.79995,1.79995,14900000.0
2005-08-24 21:31:00,1.79997,1.80001,1.79994,1.79997,37300000.0
2005-08-24 21:32:00,1.79994,1.79994,1.79971,1.79993,245700001.0
2005-08-24 21:33:00,1.79995,1.79998,1.79988,1.79993,226599998.0
2005-08-24 21:34:00,1.79964,1.79973,1.79949,1.79971,270999996.0
2005-08-24 21:35:00,1.7999,1.7999,1.79985,1.79985,32900000.0
2005-08-24 21:36:00,1.8,1.80006,1.79978,1.79986,125800002.0
2005-08-24 21:37:00,1.79988,1.8001,1.79988,1.8001,315100000.0
2005-08-24 21:38:00,1.79993,1.80006,1.79993,1.8,103599999.0
2005-08-24 21:39:00,1.80005,1.80005,1.79996,1.79996,46500000.0
2005-08-24 21:40:00,1.79992,1.79993,1.79988,1.7999,154500000.0
2005-08-24 21:41:00,1.79965,1.79979,1.79949,1.79964,194000002.0
2005-08-24 21:42:00,1.79991,1.79991,1.7998,1.7998,79500000.0
2005-08-24 21:43:00,1.7997,1.7997,1.79944,1.7997,98000000.0
2005-08-24 21:44:00,1.79977,1.79985,1.79977,1.79983,51900000.0
2005-08-24 21:45:00,1.79982,1.80001,1.79976,1.80001,100100001.0
2005-08-24 21:46:00,1.80005,1.80008,1.80005,1.80005,77200001.0
2005-08-24 21:47:00,1.80013,1.80013,1.80003,1.80003,156299998.0
2005-08-24 21:48:00,1.8,1.80015,1.8,1.80015,95800000.0
2005-08-24 21:49:00,1.80027,1.80035,1.80027,1.80029,69300000.0
2005-08-24 21:50:00,1.80028,1.80028,1.80025,1.80025,19400000.0
2005-08-24 21:51:00,1.80025,1.80034,1.80025,1.80033,158200000.0
2005-08-24 21:52:00,1.80031,1.80038,1.80028,1.80028,58599999.0
2005-08-24 21:53:00,1.80028,1.80043,1.80028,1.80038,47900000.0
2005-08-24 21:54:00,1.80042,1.80042,1.80016,1.80016,107499998.0
2005-08-24 21:55:00,1.80019,1.80037,1.80019,1.80036,182100003.0
2005-08-24 21:56:00,1.8004,1.80045,1.8004,1.80045,47199999.0
2005-08-24 21:57:00,1.80045,1.80045,1.8004,1.8004,118600000.0
2005-08-24 21:58:00,1.80038,1.80038,1.80031,1.80031,64500001.0
2005-08-24 21:59:00,1.8003,1.80035,1.80025,1.80025,456700002.0
2005-08-24 22:00:00,1.80024,1.80037,1.80024,1.80035,141199999.0
2005-08-24 22:01:00,1.80045,1.80045,1.80037,1.80038,68200000.0
2005-08-24 22:02:00,1.80041,1.80053,1.80037,1.80053,151000001.0
2005-08-24 22:03:00,1.80018,1.80031,1.80015,1.80021,102199999.0
2005-08-24 22:04:00,1.80047,1.80055,1.80047,1.8005,302199999.0
2005-08-24 22:05:00,1.80046,1.80046,1.80022,1.80022,121900000.0
2005-08-24 22:06:00,1.80023,1.8004,1.80023,1.80037,29300000.0
2005-08-24 22:07:00,1.80047,1.80054,1.80043,1.80043,139799999.0
2005-08-24 22:08:00,1.8004,1.8004,1.80038,1.80038,59100001.0
2005-08-24 22:09:00,1.80054,1.80056,1.80054,1.80056,39500000.0
2005-08-24 22:10:00,1.80055,1.80061,1.80051,1.8006,34799999.0
2005-08-24 22:11:00,1.80062,1.8007,1.80061,1.80063,52800000.0
2005-08-24 22:12:00,1.80058,1.80075,1.80042,1.80054,231199999.0
2005-08-24 22:13:00,1.8006,1.80062,1.8006,1.8006,51100000.0
2005-08-24 22:14:00,1.8006,1.8006,1.8006,1.8006,36700001.0
2005-08-24 22:15:00,1.80041,1.80046,1.80001,1.8003,210300002.0
2005-08-24 22:16:00,1.80053,1.80057,1.80037,1.80042,300299998.0
2005-08-24 22:17:00,1.80015,1.80028,1.80006,1.80024,51900000.0
2005-08-24 22:18:00,1.80051,1.80062,1.8005,1.80054,85200000.0
2005-08-24 22:19:00,1.8003,1.80056,1.80023,1.80034,80899999.0
2005-08-24 22:20:00,1.80035,1.80043,1.80024,1.80034,63300000.0
2005-08-24 22:21:00,1.80059,1.80059,1.80045,1.80045,116900002.0
2005-08-24 22:22:00,1.80048,1.80062,1.80048,1.80055,153000001.0
2005-08-24 22:23:00,1.8003,1.8005,1.80006,1.80017,175800001.0
2005-08-24 22:24:00,1.8005,1.8006,1.80048,1.80055,66200002.0
2005-08-24 22:25:00,1.80057,1.80058,1.80047,1.80056,92200000.0
2005-08-24 22:26:00,1.8006,1.80065,1.8006,1.80065,40100000.0
2005-08-24 22:27:00,1.8006,1.80065,1.80052,1.8006,44900000.0
2005-08-24 22:28:00,1.80062,1.80062,1.80042,1.80042,65200001.0
2005-08-24 22:29:00,1.80035,1.80035,1.80012,1.80033,253849997.0
2005-08-24 22:30:00,1.80037,1.8004,1.80035,1.80035,68200000.0
2005-08-24 22:31:00,1.80037,1.80043,1.80037,1.80038,81100000.0
2005-08-24 22:32:00,1.80005,1.80018,1.79993,1.8001,217900002.0
2005-08-24 22:33:00,1.80038,1.80049,1.80038,1.80045,122999999.0
2005-08-24 22:34:00,1.8005,1.80068,1.8005,1.8006,207800001.0
2005-08-24 22:35:00,1.80067,1.80091,1.80067,1.80091,48699999.0
2005-08-24 22:36:00,1.80095,1.80095,1.80085,1.80085,78200001.0
2005-08-24 22:37:00,1.80094,1.80105,1.80056,1.80056,158099998.0
2005-08-24 22:38:00,1.80051,1.80079,1.80051,1.80079,61900000.0
2005-08-24 22:39:00,1.80092,1.80098,1.80092,1.80098,70600000.0
2005-08-24 22:40:00,1.801,1.801,1.80097,1.801,103300001.0
2005-08-24 22:41:00,1.80098,1.80106,1.80092,1.80106,90799999.0
2005-08-24 22:42:00,1.80103,1.80103,1.80087,1.80097,94099999.0
2005-08-24 22:43:00,1.80085,1.80085,1.80075,1.80077,76500000.0
2005-08-24 22:44:00,1.80076,1.80083,1.8007,1.80081,194400000.0
2005-08-24 22:45:00,1.80065,1.80088,1.80053,1.80088,54100000.0
2005-08-24 22:46:00,1.80085,1.8009,1.80085,1.80085,37600000.0
2005-08-24 22:47:00,1.80085,1.80088,1.8008,1.80088,46000000.0
2005-08-24 22:48:00,1.80088,1.80089,1.80065,1.80065,17300000.0
2005-08-24 22:49:00,1.80052,1.80053,1.8005,1.80053,58999999.0
2005-08-24 22:50:00,1.80028,1.80051,1.80021,1.80048,90200000.0
2005-08-24 22:51:00,1.80052,1.80053,1.80052,1.80053,16700000.0
2005-08-24 22:52:00,1.80067,1.8007,1.80064,1.80064,98899998.0
2005-08-24 22:53:00,1.80062,1.80062,1.80035,1.8006,24400000.0
2005-08-24 22:54:00,1.80062,1.80062,1.80055,1.80055,54800000.0
2005-08-24 22:55:00,1.80062,1.80082,1.80062,1.80082,27699999.0
2005-08-24 22:56:00,1.80087,1.80091,1.80082,1.80082,45900001.0
2005-08-24 22:57:00,1.80088,1.80098,1.80076,1.80095,99800002.0
2005-08-24 22:58:00,1.80078,1.80096,1.80078,1.80085,109500001.0
2005-08-24 22:59:00,1.80085,1.80085,1.80056,1.80059,94900001.0
2005-08-24 23:00:00,1.80061,1.80076,1.80045,1.80076,54600001.0
2005-08-24 23:01:00,1.80092,1.80118,1.80092,1.80118,35700000.0
2005-08-24 23:02:00,1.80076,1.80093,1.80071,1.80093,65000000.0
2005-08-24 23:03:00,1.80084,1.80084,1.80058,1.80079,60299999.0
2005-08-24 23:04:00,1.80053,1.80083,1.80033,1.80083,63400000.0
2005-08-24 23:05:00,1.80092,1.80093,1.80049,1.8006,58200000.0
2005-08-24 23:06:00,1.80055,1.80085,1.80055,1.80083,68999999.0
2005-08-24 23:07:00,1.80077,1.80086,1.80027,1.80034,57500000.0
2005-08-24 23:08:00,1.80015,1.80052,1.80015,1.80035,38100000.0
2005-08-24 23:09:00,1.8003,1.80062,1.80021,1.8005,88900000.0
2005-08-24 23:10:00,1.80043,1.80043,1.8003,1.80043,56200001.0
2005-08-24 23:11:00,1.80041,1.80053,1.80031,1.80038,100699999.0
2005-08-24 23:12:00,1.80025,1.80039,1.80025,1.80031,65600002.0
2005-08-24 23:13:00,1.80025,1.80034,1.80009,1.80021,72100001.0
2005-08-24 23:14:00,1.80023,1.80045,1.80013,1.8003,82400000.0
2005-08-24 23:15:00,1.80015,1.80041,1.80009,1.80016,133999999.0
2005-08-24 23:16:00,1.80027,1.80039,1.8001,1.80019,74400000.0
2005-08-24 23:17:00,1.80016,1.80037,1.7999,1.79994,84400002.0
2005-08-24 23:18:00,1.80015,1.80026,1.79996,1.80025,75300001.0
2005-08-24 23:19:00,1.79998,1.80048,1.79996,1.80032,110499999.0
2005-08-24 23:20:00,1.80044,1.80044,1.79999,1.80024,122300000.0
2005-08-24 23:21:00,1.80023,1.80034,1.79996,1.80003,48100000.0
2005-08-24 23:22:00,1.80003,1.80017,1.80003,1.80008,77900001.0
2005-08-24 23:23:00,1.79996,1.80021,1.79991,1.80018,61300000.0
2005-08-24 23:24:00,1.80027,1.8004,1.79997,1.80005,105499999.0
2005-08-24 23:25:00,1.80022,1.80024,1.79986,1.80003,61000000.0
2005-08-24 23:26:00,1.80087,1.80087,1.80061,1.80061,9000000.0
2005-08-24 23:27:00,1.79995,1.79995,1.79975,1.79975,24400000.0
2005-08-24 23:28:00,1.79966,1.79974,1.79966,1.79974,40100000.0
2005-08-24 23:29:00,1.80023,1.80023,1.8001,1.80019,55500000.0
2005-08-24 23:30:00,1.80027,1.80037,1.80027,1.80037,53399999.0
2005-08-24 23:31:00,1.80016,1.8003,1.80014,1.80014,92800002.0
2005-08-24 23:32:00,1.80013,1.80028,1.80013,1.80027,90499999.0
2005-08-24 23:33:00,1.8003,1.8003,1.80009,1.80023,45700000.0
2005-08-24 23:34:00,1.80033,1.80041,1.80031,1.80031,54599999.0
2005-08-24 23:35:00,1.80025,1.80037,1.80025,1.80037,19900000.0
2005-08-24 23:36:00,1.80035,1.80035,1.80035,1.80035,20400000.0
2005-08-24 23:37:00,1.80035,1.80035,1.80035,1.80035,10700000.0
2005-08-24 23:38:00,1.80025,1.80035,1.80025,1.80035,35400000.0
2005-08-24 23:39:00,1.80015,1.80038,1.80015,1.80038,54100000.0
2005-08-24 23:40:00,1.80027,1.80041,1.79997,1.80019,69346994.0
2005-08-24 23:41:00,1.8003,1.8003,1.80018,1.8002,2400000.0
2005-08-24 23:42:00,1.8002,1.8003,1.8002,1.8003,14100000.0
2005-08-24 23:43:00,1.80032,1.80049,1.80032,1.80045,86399999.0
2005-08-24 23:44:00,1.8004,1.8004,1.8004,1.8004,300000.0
2005-08-24 23:45:00,1.8005,1.80056,1.8004,1.80045,87700002.0
2005-08-24 23:46:00,1.80026,1.80026,1.80009,1.80009,43600000.0
2005-08-24 23:47:00,1.79992,1.79992,1.79982,1.79982,47500001.0
2005-08-24 23:48:00,1.79979,1.80011,1.79979,1.80011,31600000.0
2005-08-24 23:49:00,1.80025,1.80025,1.80017,1.80017,25500000.0
2005-08-24 23:50:00,1.79995,1.80023,1.79991,1.80012,88300002.0
2005-08-24 23:51:00,1.80021,1.80026,1.80021,1.80026,36300000.0
2005-08-24 23:52:00,1.80019,1.80024,1.80003,1.80014,69400001.0
2005-08-24 23:53:00,1.80013,1.80015,1.80004,1.80008,18700000.0
2005-08-24 23:54:00,1.80032,1.80038,1.80019,1.80019,52000000.0
2005-08-24 23:55:00,1.80003,1.8002,1.79997,1.80006,50199999.0
2005-08-24 23:56:00,1.80016,1.80019,1.80016,1.80019,5100000.0
2005-08-24 23:57:00,1.79992,1.79999,1.79981,1.79983,68199998.0
2005-08-24 23:58:00,1.80015,1.80015,1.8001,1.8001,29000000.0
2005-08-24 23:59:00,1.80025,1.80025,1.80025,1.80025,35300000.0
2005-08-25 00:00:00,1.79985,1.79996,1.79979,1.79985,59400000.0
2005-08-25 00:01:00,1.80018,1.80018,1.80013,1.80015,37900001.0
2005-08-25 00:02:00,1.80013,1.80013,1.80007,1.80007,9500000.0
2005-08-25 00:03:00,1.8002,1.80025,1.80015,1.80025,78200001.0
2005-08-25 00:04:00,1.80007,1.80008,1.80007,1.80008,20300000.0
2005-08-25 00:05:00,1.79988,1.79988,1.79948,1.79948,13000000.0
2005-08-25 00:06:00,1.79935,1.79935,1.79935,1.79935,3900000.0
2005-08-25 00:07:00,1.7993,1.79947,1.79925,1.79925,56000000.0
2005-08-25 00:08:00,1.79943,1.79948,1.7993,1.79948,38100000.0
2005-08-25 00:09:00,1.79918,1.79936,1.79914,1.79936,101800003.0
2005-08-25 00:10:00,1.79955,1.79955,1.79955,1.79955,3700000.0
2005-08-25 00:11:00,1.79955,1.79955,1.7995,1.7995,7200000.0
2005-08-25 00:12:00,1.79957,1.79957,1.79957,1.79957,9200000.0
2005-08-25 00:13:00,1.79951,1.79986,1.79951,1.79985,46400000.0
2005-08-25 00:14:00,1.79984,1.79984,1.79955,1.79955,63800001.0
2005-08-25 00:15:00,1.7995,1.7996,1.79949,1.79952,95100000.0
2005-08-25 00:16:00,1.7995,1.79951,1.79927,1.79938,103999998.0
2005-08-25 00:17:00,1.7995,1.79955,1.7995,1.79955,55099998.0
2005-08-25 00:18:00,1.79923,1.7994,1.79912,1.7994,58400001.0
2005-08-25 00:19:00,1.79955,1.79955,1.79945,1.7995,44500000.0
2005-08-25 00:20:00,1.79948,1.79952,1.79948,1.79952,7800000.0
2005-08-25 00:21:00,1.79957,1.79963,1.79957,1.79963,17100000.0
2005-08-25 00:22:00,1.79943,1.79971,1.79934,1.79956,88500000.0
2005-08-25 00:23:00,1.79974,1.79974,1.79955,1.79958,52800000.0
2005-08-25 00:24:00,1.79947,1.79947,1.79937,1.79946,74800000.0
2005-08-25 00:25:00,1.7993,1.79945,1.7993,1.7993,53500001.0
2005-08-25 00:26:00,1.7994,1.79945,1.79938,1.7994,58100001.0
2005-08-25 00:27:00,1.79934,1.79958,1.79934,1.79957,63300000.0
2005-08-25 00:28:00,1.79963,1.79967,1.79948,1.79967,58300001.0
2005-08-25 00:29:00,1.79963,1.79972,1.79958,1.79958,93399998.0
2005-08-25 00:30:00,1.79958,1.79961,1.79953,1.79957,25100000.0
2005-08-25 00:31:00,1.79962,1.7997,1.79962,1.7997,14000000.0
2005-08-25 00:32:00,1.79967,1.79967,1.79948,1.79956,77000000.0
2005-08-25 00:33:00,1.79966,1.79974,1.79966,1.79974,9400000.0
2005-08-25 00:34:00,1.79965,1.79965,1.79929,1.79929,40100000.0
2005-08-25 00:35:00,1.79943,1.79958,1.7993,1.7994,95800000.0
2005-08-25 00:36:00,1.79923,1.79932,1.79918,1.79932,18600000.0
2005-08-25 00:37:00,1.79946,1.79962,1.79946,1.79962,37100000.0
2005-08-25 00:38:00,1.79957,1.79957,1.79955,1.79955,22700000.0
2005-08-25 00:39:00,1.79947,1.79947,1.79926,1.79926,95499998.0
2005-08-25 00:40:00,1.79968,1.79972,1.79968,1.79972,40699999.0
2005-08-25 00:41:00,1.79964,1.7997,1.79964,1.79966,36300000.0
2005-08-25 00:42:00,1.7996,1.79965,1.79953,1.7996,23200000.0
2005-08-25 00:43:00,1.79968,1.79969,1.79966,1.79969,53599999.0
2005-08-25 00:44:00,1.79969,1.79969,1.7996,1.79961,67199998.0
2005-08-25 00:45:00,1.7996,1.79965,1.79958,1.79965,33800000.0
2005-08-25 00:46:00,1.79959,1.79969,1.79957,1.79969,59800000.0
2005-08-25 00:47:00,1.79975,1.79987,1.79972,1.79975,53499999.0
2005-08-25 00:48:00,1.79974,1.79977,1.79965,1.79965,40200000.0
2005-08-25 00:49:00,1.79972,1.8,1.79972,1.79973,95299998.0
2005-08-25 00:50:00,1.79973,1.79996,1.79954,1.79991,66800002.0
2005-08-25 00:51:00,1.79965,1.79965,1.79965,1.79965,11900000.0
2005-08-25 00:52:00,1.79953,1.79953,1.79946,1.79947,41700000.0
2005-08-25 00:53:00,1.79938,1.7995,1.79936,1.79943,79099999.0
2005-08-25 00:54:00,1.79956,1.79956,1.7995,1.7995,21700000.0
2005-08-25 00:55:00,1.79915,1.79931,1.79915,1.79917,80500000.0
2005-08-25 00:56:00,1.7994,1.7995,1.7994,1.79946,98300000.0
2005-08-25 00:57:00,1.79948,1.79948,1.7994,1.7994,77699999.0
2005-08-25 00:58:00,1.79937,1.79952,1.79936,1.79942,97699999.0
2005-08-25 00:59:00,1.79947,1.79953,1.79939,1.79942,87999999.0
2005-08-25 01:00:00,1.7995,1.79975,1.7995,1.79952,71400001.0
2005-08-25 01:01:00,1.79966,1.80006,1.79964,1.79964,68799999.0
2005-08-25 01:02:00,1.7994,1.7995,1.79935,1.79935,38700000.0
2005-08-25 01:03:00,1.79945,1.79945,1.79935,1.79945,139800001.0
2005-08-25 01:04:00,1.79942,1.79945,1.79937,1.79938,68100001.0
2005-08-25 01:05:00,1.79935,1.79935,1.79925,1.7993,44600000.0
2005-08-25 01:06:00,1.79925,1.79925,1.79905,1.79905,19900000.0
2005-08-25 01:07:00,1.799,1.79905,1.799,1.799,86100000.0
2005-08-25 01:08:00,1.79904,1.7992,1.79904,1.7992,35300000.0
2005-08-25 01:09:00,1.79915,1.79915,1.79905,1.79915,118500000.0
2005-08-25 01:10:00,1.79918,1.79918,1.79847,1.799,50400000.0
2005-08-25 01:11:00,1.79916,1.79919,1.79903,1.79911,67900002.0
2005-08-25 01:12:00,1.79904,1.79905,1.79895,1.79895,54400000.0
2005-08-25 01:13:00,1.79875,1.79885,1.79849,1.79885,34800000.0
2005-08-25 01:14:00,1.79893,1.79893,1.79889,1.79893,70400001.0
2005-08-25 01:15:00,1.7989,1.79902,1.79885,1.79902,91900002.0
2005-08-25 01:16:00,1.799,1.799,1.79886,1.79888,26800000.0
2005-08-25 01:17:00,1.79892,1.79901,1.79885,1.79885,98400000.0
2005-08-25 01:18:00,1.79878,1.79878,1.79864,1.79872,60000000.0
2005-08-25 01:19:00,1.7988,1.79888,1.7988,1.79885,49900000.0
2005-08-25 01:20:00,1.79863,1.79863,1.79821,1.79827,85099999.0
2005-08-25 01:21:00,1.79805,1.79826,1.79778,1.79811,44500000.0
2005-08-25 01:22:00,1.79803,1.79819,1.79803,1.79819,4100000.0
2005-08-25 01:23:00,1.7983,1.79841,1.79819,1.79836,39400000.0
2005-08-25 01:24:00,1.79826,1.79847,1.79826,1.79847,22300000.0
2005-08-25 01:25:00,1.79852,1.79855,1.79845,1.7985,111499999.0
2005-08-25 01:26:00,1.79848,1.79849,1.79834,1.79849,31270001.0
2005-08-25 01:27:00,1.79849,1.79863,1.79846,1.79863,41700000.0
2005-08-25 01:28:00,1.79849,1.79852,1.79843,1.79846,27700000.0
2005-08-25 01:29:00,1.79862,1.79862,1.79851,1.79851,91500002.0
2005-08-25 01:30:00,1.79852,1.79852,1.79835,1.79835,50600000.0
2005-08-25 01:31:00,1.79847,1.79857,1.79847,1.79852,28299999.0
2005-08-25 01:32:00,1.79853,1.79853,1.79825,1.7985,102200001.0
2005-08-25 01:33:00,1.79858,1.79863,1.79852,1.79857,87400001.0
2005-08-25 01:34:00,1.7984,1.79846,1.7983,1.79845,117699999.0
2005-08-25 01:35:00,1.79852,1.79859,1.79852,1.79859,11000000.0
2005-08-25 01:36:00,1.79845,1.79874,1.79845,1.79857,68199999.0
2005-08-25 01:37:00,1.79864,1.79864,1.79855,1.79855,76899998.0
2005-08-25 01:38:00,1.79848,1.79854,1.79842,1.79842,34000000.0
2005-08-25 01:39:00,1.79847,1.79853,1.79843,1.79853,32400000.0
2005-08-25 01:40:00,1.79845,1.79845,1.79837,1.79837,8400000.0
2005-08-25 01:41:00,1.79832,1.79832,1.79815,1.79827,46400000.0
2005-08-25 01:42:00,1.79814,1.79814,1.79784,1.79797,71199998.0
2005-08-25 01:43:00,1.79833,1.7985,1.79833,1.7984,86900002.0
2005-08-25 01:44:00,1.79838,1.7984,1.79838,1.7984,8100000.0
2005-08-25 01:45:00,1.79845,1.79845,1.7984,1.7984,11900000.0
2005-08-25 01:46:00,1.79838,1.79838,1.79828,1.79831,24600000.0
2005-08-25 01:47:00,1.79835,1.79835,1.7983,1.7983,9200000.0
2005-08-25 01:48:00,1.79817,1.79817,1.79785,1.79803,79099999.0
2005-08-25 01:49:00,1.7983,1.7983,1.7983,1.7983,43899999.0
2005-08-25 01:50:00,1.79821,1.79826,1.79807,1.79809,55100000.0
2005-08-25 01:51:00,1.79832,1.79839,1.79829,1.79839,95599998.0
2005-08-25 01:52:00,1.7984,1.79845,1.79838,1.7984,86500000.0
2005-08-25 01:53:00,1.79815,1.79828,1.79807,1.79815,152299999.0
2005-08-25 01:54:00,1.79835,1.79845,1.79835,1.7984,61400000.0
2005-08-25 01:55:00,1.79837,1.79839,1.79833,1.79833,12100000.0
2005-08-25 01:56:00,1.79828,1.79828,1.79819,1.79822,15400000.0
2005-08-25 01:57:00,1.79825,1.79834,1.79825,1.7983,47500000.0
2005-08-25 01:58:00,1.79828,1.79833,1.79799,1.79822,55700001.0
2005-08-25 01:59:00,1.79826,1.79832,1.79816,1.79824,44200001.0
2005-08-25 02:00:00,1.79817,1.79829,1.79817,1.79825,133199999.0
2005-08-25 02:01:00,1.79819,1.79819,1.79813,1.79813,55400000.0
2005-08-25 02:02:00,1.79815,1.79822,1.79811,1.79811,27800000.0
2005-08-25 02:03:00,1.79819,1.79827,1.79819,1.79825,59700000.0
2005-08-25 02:04:00,1.7982,1.79836,1.7982,1.79836,8500000.0
2005-08-25 02:05:00,1.7984,1.79849,1.79828,1.79849,70700000.0
2005-08-25 02:06:00,1.79843,1.79861,1.79843,1.79855,56000000.0
2005-08-25 02:07:00,1.79852,1.79852,1.7983,1.7983,55600000.0
2005-08-25 02:08:00,1.79822,1.79843,1.79813,1.79835,79700000.0
2005-08-25 02:09:00,1.79838,1.79838,1.79835,1.79835,26300000.0
2005-08-25 02:10:00,1.79847,1.79852,1.7984,1.79842,61400000.0
2005-08-25 02:11:00,1.7985,1.79863,1.79845,1.79863,36200000.0
2005-08-25 02:12:00,1.79863,1.79875,1.79863,1.79865,74499999.0
2005-08-25 02:13:00,1.79861,1.79861,1.79826,1.79861,73999997.0
2005-08-25 02:14:00,1.79867,1.79867,1.79829,1.7983,58000000.0
2005-08-25 02:15:00,1.79855,1.79855,1.79845,1.79855,15700000.0
2005-08-25 02:16:00,1.79835,1.79842,1.79808,1.79808,125400000.0
2005-08-25 02:17:00,1.79854,1.79854,1.79842,1.79847,54500000.0
2005-08-25 02:18:00,1.79851,1.79862,1.79847,1.79862,34800000.0
2005-08-25 02:19:00,1.79858,1.79864,1.79852,1.79864,55100001.0
2005-08-25 02:20:00,1.79867,1.79871,1.79863,1.79863,148300003.0
2005-08-25 02:21:00,1.79862,1.7987,1.79861,1.79865,34400000.0
2005-08-25 02:22:00,1.79865,1.79881,1.79849,1.79849,97299999.0
2005-08-25 02:23:00,1.79863,1.79877,1.79863,1.79877,36500001.0
2005-08-25 02:24:00,1.79863,1.7989,1.7986,1.79874,48300000.0
2005-08-25 02:25:00,1.79871,1.79886,1.79871,1.79885,36400000.0
2005-08-25 02:26:00,1.79883,1.79901,1.79861,1.79885,75300001.0
2005-08-25 02:27:00,1.79889,1.79929,1.79889,1.79929,92600000.0
2005-08-25 02:28:00,1.79922,1.79934,1.7992,1.79933,91800000.0
2005-08-25 02:29:00,1.79931,1.79941,1.7992,1.79941,58700000.0
2005-08-25 02:30:00,1.79935,1.79935,1.79925,1.79928,36100000.0
2005-08-25 02:31:00,1.79936,1.79936,1.79914,1.79914,3900000.0
2005-08-25 02:32:00,1.79948,1.79958,1.79945,1.79952,73900000.0
2005-08-25 02:33:00,1.79921,1.79962,1.79921,1.79957,118799998.0
2005-08-25 02:34:00,1.79958,1.79981,1.79958,1.79976,89900001.0
2005-08-25 02:35:00,1.7998,1.79988,1.7998,1.79988,10600000.0
2005-08-25 02:36:00,1.79991,1.79998,1.79975,1.79975,47400000.0
2005-08-25 02:37:00,1.79961,1.79975,1.79954,1.79958,40100000.0
2005-08-25 02:38:00,1.7994,1.7994,1.79928,1.79935,57300001.0
2005-08-25 02:39:00,1.79937,1.79938,1.79925,1.79934,21800000.0
2005-08-25 02:40:00,1.79934,1.79941,1.79934,1.79934,57699999.0
2005-08-25 02:41:00,1.7994,1.79945,1.7994,1.7994,93099999.0
2005-08-25 02:42:00,1.79948,1.79958,1.79948,1.79955,68500000.0
2005-08-25 02:43:00,1.79947,1.79949,1.79942,1.79942,5400000.0
2005-08-25 02:44:00,1.79936,1.79952,1.79935,1.79952,97200000.0
2005-08-25 02:45:00,1.7995,1.7995,1.79945,1.79945,23900000.0
2005-08-25 02:46:00,1.79948,1.79963,1.79948,1.7995,50400000.0
2005-08-25 02:47:00,1.7994,1.79953,1.7994,1.7995,83600000.0
2005-08-25 02:48:00,1.79956,1.7996,1.7994,1.79956,70800000.0
2005-08-25 02:49:00,1.79948,1.79948,1.79941,1.79941,31900000.0
2005-08-25 02:50:00,1.79948,1.79957,1.79948,1.79957,15600000.0
2005-08-25 02:51:00,1.7996,1.79971,1.7996,1.79967,22400000.0
2005-08-25 02:52:00,1.79958,1.79965,1.7995,1.7996,97099999.0
2005-08-25 02:53:00,1.79965,1.7998,1.79965,1.79978,40500000.0
2005-08-25 02:54:00,1.7998,1.80012,1.7998,1.80012,102799998.0
2005-08-25 02:55:00,1.80008,1.80055,1.80006,1.80055,69299998.0
2005-08-25 02:56:00,1.80057,1.80079,1.80054,1.80054,107899999.0
2005-08-25 02:57:00,1.80043,1.80056,1.80036,1.80054,81100001.0
2005-08-25 02:58:00,1.80062,1.80089,1.80062,1.80089,14900000.0
2005-08-25 02:59:00,1.8011,1.8011,1.8011,1.8011,22899999.0
2005-08-25 03:00:00,1.80127,1.80128,1.80119,1.80128,30300000.0
2005-08-25 03:01:00,1.80128,1.80128,1.80117,1.8012,76599999.0
2005-08-25 03:02:00,1.80119,1.80135,1.80119,1.8013,46200000.0
2005-08-25 03:03:00,1.80144,1.80176,1.80144,1.80173,128100000.0
2005-08-25 03:04:00,1.8018,1.80184,1.8018,1.80183,39600000.0
2005-08-25 03:05:00,1.80175,1.80175,1.80149,1.80149,29100000.0
2005-08-25 03:06:00,1.80127,1.80148,1.80127,1.80133,138699999.0
2005-08-25 03:07:00,1.80142,1.80152,1.80142,1.80152,27200000.0
2005-08-25 03:08:00,1.80161,1.80174,1.80161,1.80174,4300000.0
2005-08-25 03:09:00,1.8017,1.80199,1.8017,1.80196,37900000.0
2005-08-25 03:10:00,1.80205,1.80217,1.80193,1.80204,52900000.0
2005-08-25 03:11:00,1.80212,1.80217,1.80181,1.80188,95900000.0
2005-08-25 03:12:00,1.80208,1.80215,1.80181,1.80209,47400000.0
2005-08-25 03:13:00,1.80221,1.80225,1.80205,1.80205,61900000.0
2005-08-25 03:14:00,1.80198,1.80198,1.80173,1.80173,88600001.0
2005-08-25 03:15:00,1.80182,1.80194,1.8018,1.8018,44700000.0
2005-08-25 03:16:00,1.80182,1.80182,1.80164,1.80168,86400000.0
2005-08-25 03:17:00,1.80167,1.80167,1.80157,1.80157,30300000.0
2005-08-25 03:18:00,1.80142,1.80142,1.80093,1.80093,66500000.0
2005-08-25 03:19:00,1.80091,1.80137,1.80091,1.8013,58200000.0
2005-08-25 03:20:00,1.80128,1.80128,1.80108,1.80108,77200000.0
2005-08-25 03:21:00,1.8011,1.8011,1.8011,1.8011,39099999.0
2005-08-25 03:22:00,1.80123,1.80141,1.80116,1.80124,115199998.0
2005-08-25 03:23:00,1.80113,1.80114,1.80113,1.80114,26200000.0
2005-08-25 03:24:00,1.80138,1.80147,1.80138,1.80147,9800000.0
2005-08-25 03:25:00,1.80157,1.80185,1.80157,1.80185,36300000.0
2005-08-25 03:26:00,1.80178,1.80178,1.80159,1.80165,43600000.0
2005-08-25 03:27:00,1.80158,1.80188,1.80155,1.80188,74000000.0
2005-08-25 03:28:00,1.80182,1.80182,1.80148,1.80148,107799999.0
2005-08-25 03:29:00,1.8017,1.80175,1.8017,1.80175,14400000.0
2005-08-25 03:30:00,1.80197,1.80197,1.80168,1.80168,70000000.0
2005-08-25 03:31:00,1.80189,1.80189,1.80188,1.80188,23900000.0
2005-08-25 03:32:00,1.80187,1.80193,1.80182,1.80193,21500000.0
2005-08-25 03:33:00,1.80186,1.80186,1.80173,1.80185,90699999.0
2005-08-25 03:34:00,1.80197,1.80198,1.80184,1.8019,49800000.0
2005-08-25 03:35:00,1.8019,1.8019,1.8019,1.8019,22199999.0
2005-08-25 03:36:00,1.80171,1.80171,1.80084,1.80113,68700000.0
2005-08-25 03:37:00,1.80133,1.80133,1.80132,1.80132,9900000.0
2005-08-25 03:38:00,1.80147,1.80157,1.8013,1.8013,60900000.0
2005-08-25 03:39:00,1.80138,1.80158,1.80138,1.80156,86200002.0
2005-08-25 03:40:00,1.8016,1.8016,1.80139,1.8014,61299999.0
2005-08-25 03:41:00,1.8014,1.80145,1.8014,1.80143,23600000.0
2005-08-25 03:42:00,1.80145,1.80155,1.80145,1.8015,30400000.0
2005-08-25 03:43:00,1.80149,1.80149,1.80146,1.80146,12200000.0
2005-08-25 03:44:00,1.8015,1.8015,1.8015,1.8015,9100000.0
2005-08-25 03:45:00,1.80153,1.80167,1.80147,1.80155,81199998.0
2005-08-25 03:46:00,1.80148,1.80152,1.80144,1.80144,60700000.0
2005-08-25 03:47:00,1.80143,1.80186,1.80132,1.80186,38600001.0
2005-08-25 03:48:00,1.80179,1.80181,1.80167,1.80169,80700000.0
2005-08-25 03:49:00,1.80159,1.80159,1.80151,1.80158,24700000.0
2005-08-25 03:50:00,1.80161,1.80167,1.80161,1.80167,22300000.0
2005-08-25 03:51:00,1.80175,1.80177,1.80158,1.80177,71600000.0
2005-08-25 03:52:00,1.80168,1.80186,1.80168,1.8017,70299998.0
2005-08-25 03:53:00,1.80165,1.80176,1.8016,1.80175,78900000.0
2005-08-25 03:54:00,1.80178,1.80179,1.80169,1.80169,59299999.0
2005-08-25 03:55:00,1.8017,1.80175,1.8017,1.80175,33500000.0
2005-08-25 03:56:00,1.80175,1.80175,1.80165,1.80175,40500000.0
2005-08-25 03:57:00,1.80147,1.8015,1.80147,1.8015,32200000.0
2005-08-25 03:58:00,1.8015,1.80158,1.80145,1.80155,48500000.0
2005-08-25 03:59:00,1.80164,1.8019,1.80164,1.80189,60800000.0
2005-08-25 04:00:00,1.80151,1.80151,1.80149,1.80149,20200000.0
2005-08-25 04:01:00,1.80153,1.80159,1.80153,1.80159,4000000.0
2005-08-25 04:02:00,1.8017,1.80179,1.80165,1.80179,53400001.0
2005-08-25 04:03:00,1.80178,1.80178,1.80169,1.80172,15600000.0
2005-08-25 04:04:00,1.80166,1.8017,1.80166,1.80169,86500000.0
2005-08-25 04:05:00,1.80177,1.80177,1.80159,1.80162,65200000.0
2005-08-25 04:06:00,1.80163,1.80185,1.80163,1.80164,71100000.0
2005-08-25 04:07:00,1.80162,1.80169,1.80153,1.80153,85900002.0
2005-08-25 04:08:00,1.80167,1.80174,1.80158,1.80174,30800000.0
2005-08-25 04:09:00,1.8018,1.80187,1.8018,1.80187,62000002.0
2005-08-25 04:10:00,1.80198,1.80222,1.80192,1.80206,73450000.0
2005-08-25 04:11:00,1.80192,1.80196,1.80185,1.80195,55799999.0
2005-08-25 04:12:00,1.80193,1.80227,1.80193,1.80225,60799999.0
2005-08-25 04:13:00,1.80254,1.80329,1.80254,1.80315,108499999.0
2005-08-25 04:14:00,1.80334,1.80345,1.8033,1.8033,45900000.0
2005-08-25 04:15:00,1.80333,1.80333,1.80314,1.8033,88600002.0
2005-08-25 04:16:00,1.80327,1.80327,1.80315,1.80327,112499999.0
2005-08-25 04:17:00,1.80358,1.8038,1.80358,1.8038,8800000.0
2005-08-25 04:18:00,1.80413,1.8043,1.80404,1.8043,59100000.0
2005-08-25 04:19:00,1.80468,1.8047,1.80373,1.80451,103699999.0
2005-08-25 04:20:00,1.80467,1.8048,1.80446,1.80446,42300000.0
2005-08-25 04:21:00,1.80435,1.80435,1.80414,1.80423,69900001.0
2005-08-25 04:22:00,1.80416,1.80419,1.80399,1.80399,59499999.0
2005-08-25 04:23:00,1.80388,1.80388,1.80367,1.80367,34100000.0
2005-08-25 04:24:00,1.80355,1.80376,1.80349,1.80375,83800000.0
2005-08-25 04:25:00,1.80387,1.80387,1.80374,1.80375,29500000.0
2005-08-25 04:26:00,1.80367,1.80368,1.80361,1.80368,23900000.0
2005-08-25 04:27:00,1.80395,1.80399,1.80378,1.80395,56899999.0
2005-08-25 04:28:00,1.80368,1.80382,1.80366,1.80382,106399998.0
2005-08-25 04:29:00,1.80386,1.80393,1.80381,1.80393,116200001.0
2005-08-25 04:30:00,1.80397,1.8041,1.8038,1.80398,116899999.0
2005-08-25 04:31:00,1.80399,1.80421,1.80395,1.80421,53699999.0
2005-08-25 04:32:00,1.8041,1.80422,1.8041,1.80411,49500000.0
2005-08-25 04:33:00,1.8041,1.80418,1.80398,1.80398,19600000.0
2005-08-25 04:34:00,1.80406,1.80428,1.80406,1.80428,71800001.0
2005-08-25 04:35:00,1.80425,1.80435,1.80425,1.80435,50100000.0
2005-08-25 04:36:00,1.80417,1.80417,1.80389,1.80398,87699998.0
2005-08-25 04:37:00,1.8042,1.80485,1.8042,1.8048,60799999.0
2005-08-25 04:38:00,1.8045,1.8045,1.80398,1.8044,46700001.0
2005-08-25 04:39:00,1.80443,1.80443,1.80409,1.8041,73799999.0
2005-08-25 04:40:00,1.80418,1.80418,1.80377,1.80387,82800000.0
2005-08-25 04:41:00,1.80398,1.80407,1.80398,1.80407,7200000.0
2005-08-25 04:42:00,1.80415,1.80451,1.80411,1.80441,73600000.0
2005-08-25 04:43:00,1.80439,1.80444,1.80435,1.80444,64700001.0
2005-08-25 04:44:00,1.80436,1.80441,1.80428,1.80439,26900000.0
2005-08-25 04:45:00,1.80432,1.80443,1.80405,1.80443,21900000.0
2005-08-25 04:46:00,1.8046,1.8046,1.80424,1.80424,69100000.0
2005-08-25 04:47:00,1.80415,1.8043,1.804,1.80417,54799999.0
2005-08-25 04:48:00,1.8043,1.8043,1.8041,1.80423,38800000.0
2005-08-25 04:49:00,1.80428,1.80435,1.80428,1.80435,31999999.0
2005-08-25 04:50:00,1.8044,1.80446,1.8044,1.8044,36800000.0
2005-08-25 04:51:00,1.80436,1.80436,1.8041,1.8041,11600000.0
2005-08-25 04:52:00,1.80403,1.80403,1.80386,1.80403,83200000.0
2005-08-25 04:53:00,1.80387,1.80387,1.80372,1.80372,76400001.0
2005-08-25 04:54:00,1.80363,1.80381,1.80363,1.80381,54900000.0
2005-08-25 04:55:00,1.80395,1.80395,1.80383,1.80395,54899999.0
2005-08-25 04:56:00,1.80385,1.804,1.80377,1.804,50200000.0
2005-08-25 04:57:00,1.80405,1.80413,1.80405,1.80407,66399999.0
2005-08-25 04:58:00,1.804,1.80419,1.804,1.80403,41400000.0
2005-08-25 04:59:00,1.80391,1.80394,1.80378,1.8039,103899999.0
2005-08-25 05:00:00,1.80399,1.8041,1.80399,1.80407,22500000.0
2005-08-25 05:01:00,1.8039,1.8039,1.80383,1.80383,14400000.0
2005-08-25 05:02:00,1.80365,1.80365,1.80345,1.80345,34000000.0
2005-08-25 05:03:00,1.80307,1.80336,1.80307,1.80336,37200000.0
2005-08-25 05:04:00,1.8034,1.80367,1.8034,1.80362,58300000.0
2005-08-25 05:05:00,1.80364,1.80364,1.80353,1.80361,25000000.0
2005-08-25 05:06:00,1.80363,1.80377,1.80352,1.80377,62000000.0
2005-08-25 05:07:00,1.80372,1.80373,1.8034,1.80359,47900000.0
2005-08-25 05:08:00,1.8044,1.80452,1.80341,1.80393,75400000.0
2005-08-25 05:09:00,1.80402,1.80405,1.804,1.804,31000000.0
2005-08-25 05:10:00,1.80392,1.80392,1.80378,1.80378,48200000.0
2005-08-25 05:11:00,1.8038,1.8038,1.8038,1.8038,18299999.0
2005-08-25 05:12:00,1.80392,1.80398,1.80392,1.80398,21700000.0
2005-08-25 05:13:00,1.80392,1.80407,1.80386,1.80394,42800000.0
2005-08-25 05:14:00,1.80389,1.80414,1.80387,1.80414,106699998.0
2005-08-25 05:15:00,1.80428,1.8044,1.80428,1.80438,61400000.0
2005-08-25 05:16:00,1.80449,1.80479,1.80449,1.80466,56100001.0
2005-08-25 05:17:00,1.80469,1.80474,1.80466,1.80468,74700000.0
2005-08-25 05:18:00,1.80478,1.80505,1.80478,1.80503,45900000.0
2005-08-25 05:19:00,1.80515,1.80525,1.80463,1.80463,65800000.0
2005-08-25 05:20:00,1.80444,1.80449,1.80434,1.80434,64099998.0
2005-08-25 05:21:00,1.80434,1.80443,1.80433,1.80433,82600000.0
2005-08-25 05:22:00,1.80439,1.80455,1.80439,1.80455,69999998.0
2005-08-25 05:23:00,1.80481,1.80491,1.80481,1.80491,10600000.0
2005-08-25 05:24:00,1.80503,1.80504,1.80495,1.80495,9100000.0
2005-08-25 05:25:00,1.80507,1.80555,1.80507,1.80551,31600000.0
2005-08-25 05:26:00,1.80562,1.80585,1.80562,1.80568,31200000.0
2005-08-25 05:27:00,1.8056,1.80577,1.80555,1.80555,73600001.0
2005-08-25 05:28:00,1.80557,1.80557,1.8047,1.80471,35399999.0
2005-08-25 05:29:00,1.80485,1.80486,1.80455,1.80455,36000000.0
2005-08-25 05:30:00,1.80457,1.80477,1.80453,1.80474,65000000.0
2005-08-25 05:31:00,1.80482,1.80484,1.80482,1.80482,29400000.0
2005-08-25 05:32:00,1.80502,1.80541,1.80502,1.80541,34100000.0
2005-08-25 05:33:00,1.80553,1.80553,1.80545,1.8055,19046994.0
2005-08-25 05:34:00,1.80551,1.80551,1.80511,1.80544,85000000.0
2005-08-25 05:35:00,1.80544,1.80551,1.80544,1.80551,36999999.0
2005-08-25 05:36:00,1.8055,1.80562,1.8055,1.80562,45800000.0
2005-08-25 05:37:00,1.80558,1.80566,1.80558,1.80562,26800000.0
2005-08-25 05:38:00,1.8057,1.80573,1.80556,1.80573,49400001.0
2005-08-25 05:39:00,1.80563,1.8058,1.80549,1.80567,68600001.0
2005-08-25 05:40:00,1.80569,1.80569,1.80544,1.80566,87600000.0
2005-08-25 05:41:00,1.80555,1.80664,1.80555,1.80664,53900000.0
2005-08-25 05:42:00,1.80691,1.80768,1.80691,1.80706,126100000.0
2005-08-25 05:43:00,1.80702,1.80727,1.80702,1.80723,55100000.0
2005-08-25 05:44:00,1.80727,1.80729,1.80667,1.80667,111650001.0
2005-08-25 05:45:00,1.8068,1.80684,1.80669,1.80684,49100000.0
2005-08-25 05:46:00,1.8069,1.8069,1.80672,1.80686,53199999.0
2005-08-25 05:47:00,1.80697,1.80707,1.80667,1.80667,65699999.0
2005-08-25 05:48:00,1.80656,1.80678,1.80656,1.80662,115599997.0
2005-08-25 05:49:00,1.80656,1.80677,1.80656,1.80677,30100000.0
2005-08-25 05:50:00,1.80681,1.80685,1.8067,1.80673,80699998.0
2005-08-25 05:51:00,1.8066,1.80671,1.80646,1.80655,112799999.0
2005-08-25 05:52:00,1.80655,1.80665,1.80647,1.80655,151299999.0
2005-08-25 05:53:00,1.80648,1.80659,1.80641,1.80659,47900000.0
2005-08-25 05:54:00,1.80661,1.80661,1.80622,1.80629,36600000.0
2005-08-25 05:55:00,1.80614,1.80614,1.80568,1.80568,67800002.0
2005-08-25 05:56:00,1.80555,1.80564,1.80552,1.80564,62000000.0
2005-08-25 05:57:00,1.80593,1.80622,1.80593,1.80606,26100000.0
2005-08-25 05:58:00,1.80619,1.80623,1.80603,1.80614,85200001.0
2005-08-25 05:59:00,1.80606,1.80613,1.806,1.80609,79500000.0
2005-08-25 06:00:00,1.8061,1.8061,1.80588,1.80589,43600000.0
2005-08-25 06:01:00,1.80592,1.80592,1.80557,1.80557,99000000.0
2005-08-25 06:02:00,1.806,1.8062,1.806,1.8062,47100000.0
2005-08-25 06:03:00,1.80641,1.80652,1.80637,1.80652,46900000.0
2005-08-25 06:04:00,1.8065,1.80653,1.80619,1.80637,63800000.0
2005-08-25 06:05:00,1.80648,1.80679,1.80645,1.80679,42300000.0
2005-08-25 06:06:00,1.80684,1.80701,1.80684,1.80691,94999999.0
2005-08-25 06:07:00,1.80695,1.80695,1.80685,1.8069,63799999.0
2005-08-25 06:08:00,1.8069,1.80695,1.8069,1.80695,42400001.0
2005-08-25 06:09:00,1.80692,1.80698,1.80691,1.80691,86000000.0
2005-08-25 06:10:00,1.8069,1.80702,1.80687,1.80702,38399999.0
2005-08-25 06:11:00,1.80702,1.80705,1.8069,1.80705,90300000.0
2005-08-25 06:12:00,1.80702,1.80702,1.80688,1.8069,70499999.0
2005-08-25 06:13:00,1.80702,1.80709,1.80702,1.80702,10900000.0
2005-08-25 06:14:00,1.80701,1.80712,1.80701,1.80712,6000000.0
2005-08-25 06:15:00,1.80712,1.80712,1.80688,1.80697,12200000.0
2005-08-25 06:16:00,1.80684,1.80691,1.80634,1.80634,125200000.0
2005-08-25 06:17:00,1.80627,1.80631,1.8062,1.80622,78599998.0
2005-08-25 06:18:00,1.80624,1.80633,1.80624,1.80629,18400000.0
2005-08-25 06:19:00,1.80623,1.80631,1.80623,1.80623,88300000.0
2005-08-25 06:20:00,1.80619,1.80629,1.80619,1.80629,1800000.0
2005-08-25 06:21:00,1.80634,1.80655,1.80626,1.80626,76599998.0
2005-08-25 06:22:00,1.80618,1.80632,1.80618,1.80632,92100000.0
2005-08-25 06:23:00,1.80635,1.80635,1.80621,1.80627,33800000.0
2005-08-25 06:24:00,1.8061,1.80622,1.80592,1.80613,59600000.0
2005-08-25 06:25:00,1.80638,1.80638,1.80625,1.80628,29300000.0
2005-08-25 06:26:00,1.80627,1.80635,1.80627,1.80635,41100001.0
2005-08-25 06:27:00,1.8063,1.80634,1.80622,1.80631,30700000.0
2005-08-25 06:28:00,1.80624,1.80637,1.80624,1.8063,43400000.0
2005-08-25 06:29:00,1.8063,1.80639,1.80622,1.80622,91499999.0
2005-08-25 06:30:00,1.80624,1.80631,1.80596,1.80621,47200000.0
2005-08-25 06:31:00,1.80625,1.80643,1.80625,1.80626,37600000.0
2005-08-25 06:32:00,1.80622,1.80628,1.80621,1.80628,43200000.0
2005-08-25 06:33:00,1.8063,1.8063,1.80625,1.80625,53100001.0
2005-08-25 06:34:00,1.80618,1.80637,1.80618,1.80633,49200000.0
2005-08-25 06:35:00,1.80632,1.80632,1.80602,1.80622,78700000.0
2005-08-25 06:36:00,1.80643,1.80667,1.80643,1.80654,72600001.0
2005-08-25 06:37:00,1.80648,1.80648,1.80642,1.80642,73199999.0
2005-08-25 06:38:00,1.80647,1.80662,1.80645,1.80662,103299998.0
2005-08-25 06:39:00,1.80656,1.80659,1.80656,1.80659,18399999.0
2005-08-25 06:40:00,1.80655,1.80666,1.80655,1.80659,50299998.0
2005-08-25 06:41:00,1.80659,1.80681,1.80656,1.80681,22900000.0
2005-08-25 06:42:00,1.80684,1.8069,1.8067,1.8067,27099999.0
2005-08-25 06:43:00,1.80663,1.80684,1.80661,1.80665,70100001.0
2005-08-25 06:44:00,1.8066,1.8066,1.80652,1.80659,58100000.0
2005-08-25 06:45:00,1.80653,1.80653,1.8063,1.8064,73600001.0
2005-08-25 06:46:00,1.80633,1.80633,1.80603,1.80618,38300000.0
2005-08-25 06:47:00,1.80604,1.80648,1.80604,1.80648,92100002.0
2005-08-25 06:48:00,1.80652,1.80652,1.80632,1.80639,25100000.0
2005-08-25 06:49:00,1.80635,1.80643,1.80628,1.80634,120600002.0
2005-08-25 06:50:00,1.8064,1.8064,1.8064,1.8064,5600000.0
2005-08-25 06:51:00,1.80611,1.8062,1.80601,1.80604,56499999.0
2005-08-25 06:52:00,1.80597,1.80602,1.80573,1.80573,18800000.0
2005-08-25 06:53:00,1.80607,1.80611,1.80601,1.80601,25100000.0
2005-08-25 06:54:00,1.80608,1.80608,1.80604,1.80608,75400001.0
2005-08-25 06:55:00,1.80585,1.80585,1.8058,1.8058,14300000.0
2005-08-25 06:56:00,1.80567,1.80598,1.80558,1.80558,35300000.0
2005-08-25 06:57:00,1.8055,1.80561,1.8055,1.80558,19900001.0
2005-08-25 06:58:00,1.80562,1.80562,1.80529,1.80529,55600000.0
2005-08-25 06:59:00,1.80538,1.80538,1.80521,1.80521,38500000.0
2005-08-25 07:00:00,1.80539,1.80543,1.80538,1.80538,40300000.0
2005-08-25 07:01:00,1.80507,1.80518,1.80507,1.80514,74600001.0
2005-08-25 07:02:00,1.80513,1.80528,1.80495,1.80502,85600000.0
2005-08-25 07:03:00,1.80522,1.80533,1.80522,1.8053,84600000.0
2005-08-25 07:04:00,1.80542,1.80543,1.80542,1.80543,30400000.0
2005-08-25 07:05:00,1.80553,1.8056,1.80543,1.80557,54070000.0
2005-08-25 07:06:00,1.80557,1.80565,1.80554,1.80554,20700000.0
2005-08-25 07:07:00,1.80565,1.80565,1.80555,1.80558,40599999.0
2005-08-25 07:08:00,1.80557,1.80558,1.80509,1.80548,87099999.0
2005-08-25 07:09:00,1.80541,1.80546,1.80526,1.80541,54400000.0
2005-08-25 07:10:00,1.80556,1.80559,1.80556,1.80559,16900000.0
2005-08-25 07:11:00,1.80532,1.80544,1.80515,1.80531,86100001.0
2005-08-25 07:12:00,1.80544,1.80554,1.80544,1.8055,29700000.0
2005-08-25 07:13:00,1.80553,1.80553,1.80536,1.80537,79400001.0
2005-08-25 07:14:00,1.80536,1.80549,1.80536,1.80548,68200000.0
2005-08-25 07:15:00,1.80555,1.80555,1.8054,1.80555,60400000.0
2005-08-25 07:16:00,1.80557,1.80559,1.80539,1.80539,40500000.0
2005-08-25 07:17:00,1.80525,1.80531,1.80507,1.80513,53799999.0
2005-08-25 07:18:00,1.80503,1.80524,1.80503,1.80521,89100000.0
2005-08-25 07:19:00,1.80517,1.80517,1.80494,1.80494,47000000.0
2005-08-25 07:20:00,1.80493,1.8052,1.80493,1.80515,99800001.0
2005-08-25 07:21:00,1.8051,1.80513,1.80506,1.80508,58900001.0
2005-08-25 07:22:00,1.805,1.80504,1.805,1.805,44500000.0
2005-08-25 07:23:00,1.80496,1.80499,1.80496,1.80499,10200000.0
2005-08-25 07:24:00,1.8051,1.80521,1.80503,1.80503,73299999.0
2005-08-25 07:25:00,1.805,1.80507,1.80492,1.805,28000000.0
2005-08-25 07:26:00,1.80502,1.80531,1.80502,1.80531,51299999.0
2005-08-25 07:27:00,1.80525,1.80547,1.80525,1.80538,90800000.0
2005-08-25 07:28:00,1.80545,1.80553,1.80545,1.80553,14800000.0
2005-08-25 07:29:00,1.80559,1.80559,1.80535,1.80535,42399999.0
2005-08-25 07:30:00,1.80532,1.80532,1.80522,1.80528,48800000.0
2005-08-25 07:31:00,1.80528,1.80532,1.80525,1.8053,52099999.0
2005-08-25 07:32:00,1.80527,1.80531,1.80514,1.80514,66000001.0
2005-08-25 07:33:00,1.80514,1.80514,1.80501,1.80507,67600000.0
2005-08-25 07:34:00,1.80501,1.80513,1.80501,1.80507,72099999.0
2005-08-25 07:35:00,1.80519,1.80528,1.80517,1.80527,51900000.0
2005-08-25 07:36:00,1.80537,1.80537,1.80524,1.80524,27000000.0
2005-08-25 07:37:00,1.80513,1.80513,1.80498,1.80498,26000000.0
2005-08-25 07:38:00,1.80492,1.80504,1.80485,1.8049,62200000.0
2005-08-25 07:39:00,1.80491,1.80499,1.80491,1.80498,64700000.0
2005-08-25 07:40:00,1.805,1.805,1.8048,1.80485,23200000.0
2005-08-25 07:41:00,1.80488,1.8049,1.80471,1.80476,53400000.0
2005-08-25 07:42:00,1.80475,1.80482,1.80472,1.80473,51099999.0
2005-08-25 07:43:00,1.8049,1.80494,1.80485,1.8049,81500000.0
2005-08-25 07:44:00,1.80485,1.80486,1.80474,1.80486,27300001.0
2005-08-25 07:45:00,1.80483,1.80489,1.80477,1.80477,50900000.0
2005-08-25 07:46:00,1.80472,1.80474,1.80454,1.80466,55900001.0
2005-08-25 07:47:00,1.80468,1.80468,1.80467,1.80467,28900000.0
2005-08-25 07:48:00,1.8046,1.8047,1.80459,1.80461,63799999.0
2005-08-25 07:49:00,1.8046,1.80473,1.8046,1.80473,47700000.0
2005-08-25 07:50:00,1.80466,1.80466,1.80461,1.80461,11800000.0
2005-08-25 07:51:00,1.80456,1.80456,1.80446,1.80446,39800001.0
2005-08-25 07:52:00,1.80452,1.80463,1.80448,1.80463,103699998.0
2005-08-25 07:53:00,1.80455,1.80458,1.80444,1.80458,44500000.0
2005-08-25 07:54:00,1.80423,1.80449,1.80405,1.80435,84400000.0
2005-08-25 07:55:00,1.80468,1.80473,1.80468,1.80471,93600000.0
2005-08-25 07:56:00,1.80479,1.80487,1.80467,1.80471,45800000.0
2005-08-25 07:57:00,1.8047,1.80492,1.80463,1.80473,124400000.0
2005-08-25 07:58:00,1.80472,1.80473,1.80453,1.80465,49700000.0
2005-08-25 07:59:00,1.80462,1.80469,1.80459,1.80467,82899997.0
2005-08-25 08:00:00,1.80467,1.80473,1.80467,1.80473,24700000.0
2005-08-25 08:01:00,1.80483,1.80483,1.80462,1.80465,100600000.0
2005-08-25 08:02:00,1.80473,1.80482,1.80471,1.80472,49899998.0
2005-08-25 08:03:00,1.80469,1.80487,1.80467,1.80478,82800000.0
2005-08-25 08:04:00,1.80487,1.80508,1.80487,1.80498,102500000.0
2005-08-25 08:05:00,1.80493,1.80493,1.80477,1.80487,83599999.0
2005-08-25 08:06:00,1.80475,1.80477,1.80468,1.80477,59100000.0
2005-08-25 08:07:00,1.80471,1.80483,1.80471,1.80479,72900000.0
2005-08-25 08:08:00,1.80503,1.80531,1.80486,1.80495,82100000.0
2005-08-25 08:09:00,1.80518,1.80582,1.80518,1.8058,56400001.0
2005-08-25 08:10:00,1.80572,1.8061,1.80572,1.8061,80700000.0
2005-08-25 08:11:00,1.80605,1.80605,1.806,1.806,62300000.0
2005-08-25 08:12:00,1.80607,1.80684,1.80607,1.80671,92599997.0
2005-08-25 08:13:00,1.80661,1.80661,1.80607,1.80607,41600000.0
2005-08-25 08:14:00,1.8063,1.80658,1.8063,1.80646,63000000.0
2005-08-25 08:15:00,1.8065,1.8065,1.80624,1.8063,32700000.0
2005-08-25 08:16:00,1.8065,1.80657,1.8064,1.8064,89800002.0
2005-08-25 08:17:00,1.8064,1.80672,1.80636,1.80665,152000001.0
2005-08-25 08:18:00,1.80653,1.80653,1.8064,1.80652,60700001.0
2005-08-25 08:19:00,1.80658,1.80672,1.80658,1.80659,33800000.0
2005-08-25 08:20:00,1.80657,1.80657,1.80636,1.80645,28000000.0
2005-08-25 08:21:00,1.80637,1.80637,1.80621,1.80621,79999999.0
2005-08-25 08:22:00,1.80622,1.8063,1.8062,1.8062,58000000.0
2005-08-25 08:23:00,1.80616,1.80625,1.80613,1.80625,66300000.0
2005-08-25 08:24:00,1.80629,1.8063,1.80617,1.80628,14500000.0
2005-08-25 08:25:00,1.80618,1.80625,1.80618,1.80625,57299999.0
2005-08-25 08:26:00,1.80614,1.80635,1.80614,1.80635,100100002.0
2005-08-25 08:27:00,1.80634,1.80634,1.80619,1.80619,44399999.0
2005-08-25 08:28:00,1.80612,1.80629,1.80612,1.80621,51200000.0
2005-08-25 08:29:00,1.80622,1.80628,1.80622,1.80628,7500000.0
2005-08-25 08:30:00,1.80632,1.80644,1.80632,1.80639,58300000.0
2005-08-25 08:31:00,1.80637,1.80642,1.80613,1.80619,80299999.0
2005-08-25 08:32:00,1.8062,1.80628,1.8062,1.80628,26100000.0
2005-08-25 08:33:00,1.80631,1.80635,1.80618,1.8062,89899999.0
2005-08-25 08:34:00,1.80609,1.80609,1.80596,1.806,42000001.0
2005-08-25 08:35:00,1.80603,1.80607,1.80601,1.80602,67500000.0
2005-08-25 08:36:00,1.806,1.80608,1.806,1.80608,16900000.0
2005-08-25 08:37:00,1.80599,1.80608,1.80599,1.80603,28200000.0
2005-08-25 08:38:00,1.80602,1.80602,1.80586,1.80598,88899999.0
2005-08-25 08:39:00,1.806,1.80605,1.8059,1.80605,25300000.0
2005-08-25 08:40:00,1.8061,1.80621,1.80608,1.80616,103899998.0
2005-08-25 08:41:00,1.80628,1.80637,1.80628,1.8063,129300000.0
2005-08-25 08:42:00,1.80637,1.80643,1.80632,1.80643,81700000.0
2005-08-25 08:43:00,1.80648,1.80665,1.80639,1.80658,87400001.0
2005-08-25 08:44:00,1.80641,1.80641,1.80626,1.80626,11100000.0
2005-08-25 08:45:00,1.80616,1.80616,1.80604,1.80615,17500000.0
2005-08-25 08:46:00,1.80618,1.8064,1.80618,1.80638,67399999.0
2005-08-25 08:47:00,1.80633,1.80655,1.8063,1.80655,37400000.0
2005-08-25 08:48:00,1.80663,1.80663,1.80653,1.80653,83800000.0
2005-08-25 08:49:00,1.80659,1.80687,1.80659,1.80687,63499999.0
2005-08-25 08:50:00,1.80684,1.80688,1.80672,1.80688,59299998.0
2005-08-25 08:51:00,1.80692,1.80699,1.80675,1.80675,44800000.0
2005-08-25 08:52:00,1.80665,1.80682,1.80665,1.8068,42100000.0
2005-08-25 08:53:00,1.80668,1.80674,1.80668,1.80668,53900000.0
2005-08-25 08:54:00,1.80672,1.80674,1.80665,1.80665,56300000.0
2005-08-25 08:55:00,1.80674,1.80707,1.80674,1.80706,34000000.0
2005-08-25 08:56:00,1.80703,1.80724,1.80692,1.80724,38500000.0
2005-08-25 08:57:00,1.80767,1.80778,1.80767,1.80778,41400001.0
2005-08-25 08:58:00,1.808,1.80803,1.80773,1.80779,82100000.0
2005-08-25 08:59:00,1.80769,1.80769,1.80727,1.80727,21800000.0
2005-08-25 09:00:00,1.80716,1.80716,1.80702,1.80703,27100000.0
2005-08-25 09:01:00,1.80712,1.80715,1.80703,1.80703,74699999.0
2005-08-25 09:02:00,1.80707,1.80707,1.80673,1.80673,48700000.0
2005-08-25 09:03:00,1.80674,1.80688,1.80674,1.80687,60499999.0
2005-08-25 09:04:00,1.80683,1.80695,1.80683,1.80685,94000000.0
2005-08-25 09:05:00,1.80693,1.80697,1.80693,1.80697,15500000.0
2005-08-25 09:06:00,1.80701,1.80701,1.80675,1.8068,42700000.0
2005-08-25 09:07:00,1.8068,1.80688,1.80677,1.80683,82300001.0
2005-08-25 09:08:00,1.80682,1.80682,1.80668,1.8068,72700001.0
2005-08-25 09:09:00,1.8069,1.8069,1.80666,1.80681,42600000.0
2005-08-25 09:10:00,1.80682,1.80691,1.80682,1.80686,35300000.0
2005-08-25 09:11:00,1.80678,1.80688,1.80671,1.80682,34900000.0
2005-08-25 09:12:00,1.80683,1.80691,1.80668,1.80691,46900000.0
2005-08-25 09:13:00,1.80699,1.80724,1.80699,1.8071,66500002.0
2005-08-25 09:14:00,1.80703,1.80728,1.80697,1.80717,116400003.0
2005-08-25 09:15:00,1.80699,1.80703,1.80691,1.80699,70000001.0
2005-08-25 09:16:00,1.80693,1.80693,1.8068,1.8068,65599998.0
2005-08-25 09:17:00,1.80681,1.80689,1.80679,1.80687,77699999.0
2005-08-25 09:18:00,1.80698,1.80708,1.80696,1.807,130100002.0
2005-08-25 09:19:00,1.80712,1.80712,1.80693,1.80693,58700000.0
2005-08-25 09:20:00,1.80685,1.80688,1.80677,1.80682,65600001.0
2005-08-25 09:21:00,1.80678,1.80685,1.80675,1.80685,84000000.0
2005-08-25 09:22:00,1.80682,1.8069,1.80682,1.80682,57399999.0
2005-08-25 09:23:00,1.80675,1.80685,1.80675,1.80685,54200001.0
2005-08-25 09:24:00,1.8068,1.8068,1.80666,1.80669,35700000.0
2005-08-25 09:25:00,1.80658,1.80665,1.80632,1.80632,100500000.0
2005-08-25 09:26:00,1.80638,1.80654,1.80624,1.80642,82100000.0
2005-08-25 09:27:00,1.80657,1.80661,1.80643,1.8065,28000000.0
2005-08-25 09:28:00,1.80651,1.80658,1.80634,1.80634,39600000.0
2005-08-25 09:29:00,1.80645,1.80663,1.80645,1.80663,70199998.0
2005-08-25 09:30:00,1.8065,1.80655,1.80646,1.80655,70999999.0
2005-08-25 09:31:00,1.8065,1.80662,1.80642,1.80662,136200000.0
2005-08-25 09:32:00,1.80668,1.80686,1.80668,1.80686,26000000.0
2005-08-25 09:33:00,1.80683,1.80687,1.80677,1.80687,68700000.0
2005-08-25 09:34:00,1.8069,1.807,1.8069,1.807,73899998.0
2005-08-25 09:35:00,1.80697,1.8071,1.80695,1.8071,42700000.0
2005-08-25 09:36:00,1.80707,1.80728,1.80707,1.80723,63700000.0
2005-08-25 09:37:00,1.80708,1.80748,1.80689,1.80748,53999999.0
2005-08-25 09:38:00,1.8076,1.80768,1.80747,1.80761,56600000.0
2005-08-25 09:39:00,1.80731,1.80748,1.80722,1.80726,37100001.0
2005-08-25 09:40:00,1.80713,1.80714,1.80705,1.80705,33000000.0
2005-08-25 09:41:00,1.80673,1.80698,1.80673,1.80698,34700000.0
2005-08-25 09:42:00,1.80687,1.80689,1.80672,1.80678,90000000.0
2005-08-25 09:43:00,1.80688,1.80688,1.80674,1.80674,20200000.0
2005-08-25 09:44:00,1.80671,1.80671,1.80634,1.8064,190199999.0
2005-08-25 09:45:00,1.80642,1.80642,1.80625,1.80625,24500000.0
2005-08-25 09:46:00,1.80633,1.80633,1.80614,1.80633,125299998.0
2005-08-25 09:47:00,1.8063,1.8063,1.80612,1.80612,52500001.0
2005-08-25 09:48:00,1.8062,1.80629,1.8062,1.80621,60500000.0
2005-08-25 09:49:00,1.80624,1.80627,1.80593,1.80593,60849999.0
2005-08-25 09:50:00,1.80569,1.80569,1.80559,1.80559,7900000.0
2005-08-25 09:51:00,1.80549,1.8055,1.80539,1.80547,70600000.0
2005-08-25 09:52:00,1.8053,1.8053,1.80516,1.80516,23900000.0
2005-08-25 09:53:00,1.80515,1.8052,1.8051,1.8052,60500001.0
2005-08-25 09:54:00,1.80518,1.80527,1.8051,1.80518,77300001.0
2005-08-25 09:55:00,1.80518,1.80541,1.80508,1.80541,56700000.0
2005-08-25 09:56:00,1.80542,1.80542,1.80522,1.80528,36700000.0
2005-08-25 09:57:00,1.80529,1.8053,1.80504,1.80504,67800000.0
2005-08-25 09:58:00,1.80512,1.80519,1.80512,1.80519,29600000.0
2005-08-25 09:59:00,1.80513,1.8052,1.80508,1.8051,69999999.0
2005-08-25 10:00:00,1.80475,1.80493,1.80446,1.80493,39000000.0
2005-08-25 10:01:00,1.80516,1.80516,1.80475,1.80485,53900000.0
2005-08-25 10:02:00,1.80465,1.80465,1.80425,1.80425,37200000.0
2005-08-25 10:03:00,1.8042,1.80435,1.8041,1.80425,47000000.0
2005-08-25 10:04:00,1.80421,1.80426,1.80402,1.80408,55500000.0
2005-08-25 10:05:00,1.80415,1.80424,1.80415,1.80424,61199999.0
2005-08-25 10:06:00,1.80427,1.80431,1.804,1.804,70100000.0
2005-08-25 10:07:00,1.80408,1.8042,1.80405,1.8042,41000001.0
2005-08-25 10:08:00,1.80413,1.80413,1.80354,1.80354,58000000.0
2005-08-25 10:09:00,1.80358,1.80386,1.80358,1.80372,34500000.0
2005-08-25 10:10:00,1.80357,1.80399,1.80356,1.80381,117100000.0
2005-08-25 10:11:00,1.80364,1.80388,1.80364,1.80379,41800000.0
2005-08-25 10:12:00,1.8039,1.80415,1.8039,1.80415,102800001.0
2005-08-25 10:13:00,1.80391,1.80414,1.80384,1.80389,98599999.0
2005-08-25 10:14:00,1.80379,1.8039,1.80361,1.80372,63300001.0
2005-08-25 10:15:00,1.80377,1.80377,1.80351,1.80358,85600000.0
2005-08-25 10:16:00,1.80356,1.80386,1.80349,1.80381,98999999.0
2005-08-25 10:17:00,1.80382,1.80388,1.8034,1.8034,25500000.0
2005-08-25 10:18:00,1.8032,1.8032,1.80299,1.80305,58899999.0
2005-08-25 10:19:00,1.80279,1.8028,1.80261,1.8028,40800001.0
2005-08-25 10:20:00,1.80274,1.80274,1.80262,1.80269,62700000.0
2005-08-25 10:21:00,1.80282,1.80343,1.80282,1.80343,106000001.0
2005-08-25 10:22:00,1.8034,1.8034,1.80329,1.8034,35500000.0
2005-08-25 10:23:00,1.80342,1.80353,1.80339,1.80347,101700002.0
2005-08-25 10:24:00,1.80348,1.80348,1.80327,1.80328,55399999.0
2005-08-25 10:25:00,1.80332,1.8036,1.80332,1.8036,81999997.0
2005-08-25 10:26:00,1.80362,1.80363,1.80352,1.80363,80799999.0
2005-08-25 10:27:00,1.80369,1.80378,1.80369,1.80371,80799997.0
2005-08-25 10:28:00,1.80365,1.80403,1.80358,1.80403,30800000.0
2005-08-25 10:29:00,1.80397,1.80409,1.80383,1.80389,75700000.0
2005-08-25 10:30:00,1.80388,1.8039,1.80372,1.8039,43600000.0
2005-08-25 10:31:00,1.80398,1.80449,1.80398,1.80449,18200000.0
2005-08-25 10:32:00,1.80447,1.80468,1.80447,1.80462,47100000.0
2005-08-25 10:33:00,1.80456,1.8047,1.8044,1.8047,95900001.0
2005-08-25 10:34:00,1.80474,1.80481,1.80466,1.8047,68899998.0
2005-08-25 10:35:00,1.8045,1.80455,1.80437,1.80455,46500001.0
2005-08-25 10:36:00,1.80487,1.80503,1.80487,1.80503,3700000.0
2005-08-25 10:37:00,1.80532,1.80551,1.80532,1.80551,82600002.0
2005-08-25 10:38:00,1.80556,1.80558,1.80515,1.80515,58400000.0
2005-08-25 10:39:00,1.80514,1.80529,1.80513,1.80513,73100000.0
2005-08-25 10:40:00,1.80514,1.80519,1.80501,1.80511,64699999.0
2005-08-25 10:41:00,1.80493,1.80493,1.80466,1.80466,75299997.0
2005-08-25 10:42:00,1.80468,1.80468,1.80431,1.80439,96700001.0
2005-08-25 10:43:00,1.80448,1.80459,1.80445,1.80447,82199999.0
2005-08-25 10:44:00,1.8044,1.8044,1.80423,1.80429,67300001.0
2005-08-25 10:45:00,1.80432,1.80442,1.80432,1.80437,75400002.0
2005-08-25 10:46:00,1.8042,1.8042,1.80388,1.80388,56999998.0
2005-08-25 10:47:00,1.80381,1.80383,1.80368,1.8037,61400001.0
2005-08-25 10:48:00,1.80359,1.80366,1.80359,1.80366,20800000.0
2005-08-25 10:49:00,1.80371,1.80381,1.80371,1.80381,77799998.0
2005-08-25 10:50:00,1.80381,1.80389,1.80381,1.80389,55900000.0
2005-08-25 10:51:00,1.80397,1.80397,1.80385,1.80391,56600000.0
2005-08-25 10:52:00,1.80401,1.80401,1.80374,1.80379,65600000.0
2005-08-25 10:53:00,1.80374,1.80388,1.80374,1.80387,16600000.0
2005-08-25 10:54:00,1.804,1.80412,1.80398,1.80407,62000001.0
2005-08-25 10:55:00,1.80417,1.80422,1.80404,1.80411,77100000.0
2005-08-25 10:56:00,1.80417,1.80438,1.80417,1.80431,111699998.0
2005-08-25 10:57:00,1.80447,1.80449,1.80435,1.8044,30100000.0
2005-08-25 10:58:00,1.80436,1.80443,1.80428,1.80432,79100001.0
2005-08-25 10:59:00,1.80427,1.80427,1.80394,1.80394,73399999.0
2005-08-25 11:00:00,1.80414,1.80422,1.80409,1.80417,43600000.0
2005-08-25 11:01:00,1.80417,1.80436,1.80417,1.8043,46800000.0
2005-08-25 11:02:00,1.80428,1.80439,1.80426,1.8043,57100000.0
2005-08-25 11:03:00,1.80434,1.8044,1.8043,1.80433,57600001.0
2005-08-25 11:04:00,1.80432,1.80432,1.80421,1.80422,66800000.0
2005-08-25 11:05:00,1.80422,1.8043,1.8041,1.80418,59400000.0
2005-08-25 11:06:00,1.80421,1.80421,1.80405,1.80405,74200000.0
2005-08-25 11:07:00,1.80411,1.80422,1.80411,1.80421,117600000.0
2005-08-25 11:08:00,1.80428,1.80432,1.80422,1.80428,99000001.0
2005-08-25 11:09:00,1.8043,1.80435,1.8043,1.80435,4100000.0
2005-08-25 11:10:00,1.80439,1.80444,1.80432,1.80444,71600000.0
2005-08-25 11:11:00,1.80442,1.80442,1.80432,1.80437,47199999.0
2005-08-25 11:12:00,1.80437,1.80437,1.80417,1.80417,34899999.0
2005-08-25 11:13:00,1.80415,1.80415,1.80371,1.80373,64700001.0
2005-08-25 11:14:00,1.80351,1.80357,1.80333,1.80354,135999999.0
2005-08-25 11:15:00,1.8034,1.8034,1.80319,1.80319,20500000.0
2005-08-25 11:16:00,1.80325,1.80355,1.80325,1.80355,72000000.0
2005-08-25 11:17:00,1.80348,1.80351,1.80341,1.80341,50100000.0
2005-08-25 11:18:00,1.80323,1.80325,1.80293,1.80299,40800000.0
2005-08-25 11:19:00,1.80285,1.80285,1.80262,1.80269,100500000.0
2005-08-25 11:20:00,1.80279,1.80279,1.80276,1.80276,15500000.0
2005-08-25 11:21:00,1.80283,1.80283,1.80271,1.80281,63999999.0
2005-08-25 11:22:00,1.80287,1.80297,1.80283,1.80295,76050001.0
2005-08-25 11:23:00,1.80295,1.80308,1.80295,1.80303,43400000.0
2005-08-25 11:24:00,1.803,1.80305,1.80289,1.80305,64499999.0
2005-08-25 11:25:00,1.803,1.8031,1.803,1.80308,100500000.0
2005-08-25 11:26:00,1.80318,1.80321,1.80309,1.80309,95900001.0
2005-08-25 11:27:00,1.8031,1.80317,1.80307,1.80315,57500000.0
2005-08-25 11:28:00,1.80327,1.80334,1.80325,1.8033,66000001.0
2005-08-25 11:29:00,1.8033,1.80337,1.80323,1.80326,89500002.0
2005-08-25 11:30:00,1.80324,1.80334,1.80324,1.80333,134400000.0
2005-08-25 11:31:00,1.80334,1.80345,1.8033,1.8034,115999999.0
2005-08-25 11:32:00,1.80339,1.80363,1.80333,1.80363,73300000.0
2005-08-25 11:33:00,1.80359,1.80359,1.80349,1.80357,112400004.0
2005-08-25 11:34:00,1.80354,1.80354,1.80336,1.80343,43700000.0
2005-08-25 11:35:00,1.80345,1.80377,1.80345,1.80358,99000001.0
2005-08-25 11:36:00,1.80348,1.80355,1.80345,1.8035,55099999.0
2005-08-25 11:37:00,1.8034,1.8034,1.80326,1.80337,66800001.0
2005-08-25 11:38:00,1.80352,1.80367,1.8035,1.80351,86999999.0
2005-08-25 11:39:00,1.8035,1.80357,1.8035,1.80357,67799999.0
2005-08-25 11:40:00,1.80355,1.80365,1.8035,1.8036,103700001.0
2005-08-25 11:41:00,1.80358,1.80358,1.80346,1.80346,13500000.0
2005-08-25 11:42:00,1.80353,1.80367,1.80353,1.80367,79500000.0
2005-08-25 11:43:00,1.80373,1.80381,1.80357,1.80357,51900001.0
2005-08-25 11:44:00,1.80367,1.80367,1.80355,1.80358,29100000.0
2005-08-25 11:45:00,1.80352,1.80352,1.80342,1.80348,64350000.0
2005-08-25 11:46:00,1.80351,1.80351,1.8034,1.8034,59800000.0
2005-08-25 11:47:00,1.8035,1.8035,1.8033,1.80331,88200000.0
2005-08-25 11:48:00,1.8033,1.80343,1.80328,1.80328,86000001.0
2005-08-25 11:49:00,1.80322,1.8033,1.80316,1.8032,49199999.0
2005-08-25 11:50:00,1.8032,1.80325,1.80317,1.80325,54400000.0
2005-08-25 11:51:00,1.80332,1.80341,1.80332,1.80335,52900000.0
2005-08-25 11:52:00,1.80335,1.80352,1.80335,1.80346,28200000.0
2005-08-25 11:53:00,1.80347,1.80363,1.80347,1.80363,83499998.0
2005-08-25 11:54:00,1.80367,1.80394,1.80365,1.80365,41800000.0
2005-08-25 11:55:00,1.8037,1.80378,1.80369,1.80378,88700002.0
2005-08-25 11:56:00,1.80376,1.80379,1.80376,1.80379,2800000.0
2005-08-25 11:57:00,1.80372,1.80393,1.80367,1.80393,120799999.0
2005-08-25 11:58:00,1.80386,1.80393,1.80378,1.80378,52299998.0
2005-08-25 11:59:00,1.8038,1.80385,1.80373,1.80378,93300001.0
2005-08-25 12:00:00,1.80376,1.80384,1.80372,1.8038,97500001.0
2005-08-25 12:01:00,1.80374,1.80381,1.80356,1.80356,106500002.0
2005-08-25 12:02:00,1.80366,1.80384,1.80355,1.80384,65400000.0
2005-08-25 12:03:00,1.80373,1.80373,1.80364,1.80368,14600000.0
2005-08-25 12:04:00,1.80362,1.8037,1.80348,1.80348,171599997.0
2005-08-25 12:05:00,1.80354,1.80354,1.80342,1.80347,55399999.0
2005-08-25 12:06:00,1.80342,1.8035,1.80341,1.8035,45699999.0
2005-08-25 12:07:00,1.80348,1.80348,1.80326,1.80335,58100001.0
2005-08-25 12:08:00,1.80329,1.80333,1.80325,1.80333,84900001.0
2005-08-25 12:09:00,1.8034,1.80346,1.80335,1.8034,25200000.0
2005-08-25 12:10:00,1.80337,1.80337,1.80314,1.80325,58000000.0
2005-08-25 12:11:00,1.80322,1.80337,1.80322,1.80336,76200002.0
2005-08-25 12:12:00,1.80335,1.80335,1.80328,1.8033,39900000.0
2005-08-25 12:13:00,1.80328,1.8035,1.8031,1.8035,13100000.0
2005-08-25 12:14:00,1.8036,1.80381,1.8036,1.80366,14800000.0
2005-08-25 12:15:00,1.80372,1.80373,1.80372,1.80373,2200000.0
2005-08-25 12:16:00,1.80381,1.80405,1.80381,1.80405,28100000.0
2005-08-25 12:17:00,1.8041,1.8041,1.80389,1.80398,74600000.0
2005-08-25 12:18:00,1.80398,1.80398,1.8039,1.80397,67500001.0
2005-08-25 12:19:00,1.80419,1.80461,1.80419,1.8046,65100001.0
2005-08-25 12:20:00,1.80463,1.80467,1.80455,1.80467,75200000.0
2005-08-25 12:21:00,1.80456,1.80456,1.80439,1.80442,68100000.0
2005-08-25 12:22:00,1.80436,1.80442,1.80436,1.80439,46500001.0
2005-08-25 12:23:00,1.80438,1.80441,1.80432,1.80432,25800000.0
2005-08-25 12:24:00,1.80435,1.80449,1.80434,1.80434,71000000.0
2005-08-25 12:25:00,1.80438,1.80443,1.80431,1.80443,52800000.0
2005-08-25 12:26:00,1.80442,1.80442,1.80424,1.80424,53600000.0
2005-08-25 12:27:00,1.80423,1.80423,1.80409,1.80416,43100000.0
2005-08-25 12:28:00,1.80438,1.80438,1.80424,1.80436,112700001.0
2005-08-25 12:29:00,1.80442,1.80442,1.80429,1.80431,58200000.0
2005-08-25 12:30:00,1.8043,1.8043,1.80403,1.80418,79200000.0
2005-08-25 12:31:00,1.80422,1.80442,1.80422,1.80442,46900000.0
2005-08-25 12:32:00,1.80444,1.80444,1.8043,1.8043,44100000.0
2005-08-25 12:33:00,1.8045,1.80487,1.8045,1.80486,91500002.0
2005-08-25 12:34:00,1.8048,1.8048,1.80461,1.80464,23900000.0
2005-08-25 12:35:00,1.80462,1.80468,1.8045,1.8045,47100000.0
2005-08-25 12:36:00,1.80451,1.80468,1.80449,1.80465,110400000.0
2005-08-25 12:37:00,1.80467,1.80467,1.80441,1.80454,49300000.0
2005-08-25 12:38:00,1.80446,1.80446,1.80433,1.80444,33699999.0
2005-08-25 12:39:00,1.80436,1.80448,1.80427,1.80439,50900001.0
2005-08-25 12:40:00,1.8044,1.80451,1.80438,1.80438,69499998.0
2005-08-25 12:41:00,1.80427,1.8044,1.80427,1.80436,69700003.0
2005-08-25 12:42:00,1.80425,1.80427,1.80407,1.80409,68300001.0
2005-08-25 12:43:00,1.80407,1.8041,1.80383,1.80383,112100000.0
2005-08-25 12:44:00,1.80369,1.80376,1.80344,1.80344,49400000.0
2005-08-25 12:45:00,1.80348,1.8035,1.80314,1.80314,62400000.0
2005-08-25 12:46:00,1.80317,1.80318,1.80278,1.80285,74800000.0
2005-08-25 12:47:00,1.80285,1.80293,1.8028,1.8029,110199998.0
2005-08-25 12:48:00,1.80292,1.80299,1.80284,1.8029,109699998.0
2005-08-25 12:49:00,1.80274,1.80296,1.80274,1.80296,42699999.0
2005-08-25 12:50:00,1.80306,1.80315,1.80302,1.80315,52600001.0
2005-08-25 12:51:00,1.80307,1.80315,1.80304,1.80308,67700000.0
2005-08-25 12:52:00,1.80298,1.80313,1.80298,1.80307,113799998.0
2005-08-25 12:53:00,1.80303,1.80303,1.80276,1.8028,37999999.0
2005-08-25 12:54:00,1.80273,1.80286,1.80258,1.80269,60600000.0
2005-08-25 12:55:00,1.80265,1.80266,1.80257,1.80265,69400000.0
2005-08-25 12:56:00,1.80257,1.8026,1.80244,1.8025,20200000.0
2005-08-25 12:57:00,1.80256,1.80257,1.80245,1.80253,95499998.0
2005-08-25 12:58:00,1.80253,1.80263,1.80248,1.80262,61200001.0
2005-08-25 12:59:00,1.80253,1.80254,1.8023,1.80243,65799999.0
2005-08-25 13:00:00,1.80229,1.80242,1.80228,1.80229,71799999.0
2005-08-25 13:01:00,1.80215,1.80233,1.80215,1.80233,69100002.0
2005-08-25 13:02:00,1.80224,1.80224,1.80186,1.80186,67799999.0
2005-08-25 13:03:00,1.80191,1.80202,1.8019,1.802,30600000.0
2005-08-25 13:04:00,1.80208,1.80227,1.80208,1.80222,81500000.0
2005-08-25 13:05:00,1.80222,1.80236,1.80222,1.80227,55999999.0
2005-08-25 13:06:00,1.80233,1.80233,1.80215,1.80223,91099998.0
2005-08-25 13:07:00,1.80227,1.80233,1.80224,1.80228,76899999.0
2005-08-25 13:08:00,1.80225,1.80236,1.80222,1.80236,58700000.0
2005-08-25 13:09:00,1.8023,1.80231,1.80219,1.80228,71399999.0
2005-08-25 13:10:00,1.80238,1.80238,1.80231,1.80231,32700000.0
2005-08-25 13:11:00,1.80232,1.80238,1.80232,1.80237,64599999.0
2005-08-25 13:12:00,1.80237,1.80239,1.80226,1.80233,67700000.0
2005-08-25 13:13:00,1.80224,1.80253,1.80224,1.80236,40500000.0
2005-08-25 13:14:00,1.80226,1.80227,1.80216,1.80224,64200000.0
2005-08-25 13:15:00,1.80227,1.80232,1.80221,1.80222,55600000.0
2005-08-25 13:16:00,1.80211,1.80226,1.8021,1.80226,67100000.0
2005-08-25 13:17:00,1.80232,1.8024,1.8022,1.80235,46700000.0
2005-08-25 13:18:00,1.80232,1.80232,1.80208,1.80217,91899999.0
2005-08-25 13:19:00,1.8023,1.80244,1.8023,1.80244,45100000.0
2005-08-25 13:20:00,1.80252,1.80252,1.80233,1.80233,61300000.0
2005-08-25 13:21:00,1.8023,1.8023,1.80217,1.80222,31300000.0
2005-08-25 13:22:00,1.80232,1.8024,1.80227,1.80227,36300001.0
2005-08-25 13:23:00,1.80232,1.80241,1.80232,1.8024,24000000.0
2005-08-25 13:24:00,1.80242,1.80247,1.80233,1.80243,67300001.0
2005-08-25 13:25:00,1.80245,1.80249,1.80229,1.80229,135100001.0
2005-08-25 13:26:00,1.8023,1.8023,1.80205,1.80205,104399996.0
2005-08-25 13:27:00,1.80208,1.8021,1.80195,1.80198,169200000.0
2005-08-25 13:28:00,1.8019,1.80195,1.80188,1.80188,83000001.0
2005-08-25 13:29:00,1.8019,1.80201,1.8019,1.80199,94800000.0
2005-08-25 13:30:00,1.80198,1.8021,1.80192,1.80192,128900001.0
2005-08-25 13:31:00,1.80199,1.80207,1.80195,1.80207,49400000.0
2005-08-25 13:32:00,1.80212,1.80212,1.80205,1.80205,38000001.0
2005-08-25 13:33:00,1.80207,1.80212,1.80205,1.80208,19000000.0
2005-08-25 13:34:00,1.80208,1.80215,1.80208,1.8021,65299999.0
2005-08-25 13:35:00,1.8021,1.8021,1.8021,1.8021,24800000.0
2005-08-25 13:36:00,1.80213,1.80213,1.80202,1.80213,76500000.0
2005-08-25 13:37:00,1.80215,1.80215,1.80202,1.80202,26400000.0
2005-08-25 13:38:00,1.8021,1.80215,1.80207,1.80208,137300001.0
2005-08-25 13:39:00,1.80207,1.80214,1.80201,1.8021,86500001.0
2005-08-25 13:40:00,1.80223,1.80223,1.80198,1.80211,83500001.0
2005-08-25 13:41:00,1.80217,1.80217,1.80196,1.80196,46200000.0
2005-08-25 13:42:00,1.80197,1.80212,1.80186,1.80203,46099999.0
2005-08-25 13:43:00,1.8021,1.80219,1.8021,1.80211,72100002.0
2005-08-25 13:44:00,1.8021,1.80213,1.80203,1.80213,56500000.0
2005-08-25 13:45:00,1.8022,1.80224,1.80217,1.80217,50999999.0
2005-08-25 13:46:00,1.8021,1.8021,1.8021,1.8021,39600000.0
2005-08-25 13:47:00,1.80207,1.8021,1.80197,1.80197,50500001.0
2005-08-25 13:48:00,1.80209,1.80217,1.80203,1.80207,83200000.0
2005-08-25 13:49:00,1.80203,1.80203,1.80186,1.80203,115400001.0
2005-08-25 13:50:00,1.80207,1.80207,1.80187,1.80192,83500000.0
2005-08-25 13:51:00,1.80192,1.802,1.80155,1.80169,101900000.0
2005-08-25 13:52:00,1.80165,1.80168,1.80151,1.80167,58500000.0
2005-08-25 13:53:00,1.80168,1.80189,1.80168,1.80189,19600000.0
2005-08-25 13:54:00,1.80198,1.80199,1.80196,1.80199,79200001.0
2005-08-25 13:55:00,1.80208,1.80208,1.80199,1.80208,73400001.0
2005-08-25 13:56:00,1.80211,1.80211,1.80193,1.80193,30000000.0
2005-08-25 13:57:00,1.80195,1.80195,1.8019,1.8019,45600000.0
2005-08-25 13:58:00,1.80195,1.80195,1.80185,1.80185,69200000.0
2005-08-25 13:59:00,1.80183,1.80183,1.80116,1.80116,31400000.0
2005-08-25 14:00:00,1.80102,1.80102,1.80004,1.80004,69000000.0
2005-08-25 14:01:00,1.8002,1.80021,1.80001,1.80006,57500000.0
2005-08-25 14:02:00,1.80018,1.80027,1.80015,1.80022,72099999.0
2005-08-25 14:03:00,1.80017,1.80037,1.8001,1.80013,85700000.0
2005-08-25 14:04:00,1.80005,1.8002,1.79999,1.8002,40200000.0
2005-08-25 14:05:00,1.80013,1.80013,1.79998,1.80003,68999999.0
2005-08-25 14:06:00,1.79998,1.80013,1.79994,1.80013,55900000.0
2005-08-25 14:07:00,1.80018,1.80037,1.80017,1.80034,39400000.0
2005-08-25 14:08:00,1.8002,1.8002,1.7998,1.79994,50900000.0
2005-08-25 14:09:00,1.79986,1.79986,1.79969,1.79969,9800000.0
2005-08-25 14:10:00,1.79948,1.79948,1.7992,1.79933,29500000.0
2005-08-25 14:11:00,1.79927,1.79941,1.79925,1.79925,118000001.0
2005-08-25 14:12:00,1.79928,1.79962,1.79928,1.79944,108400001.0
2005-08-25 14:13:00,1.79947,1.79962,1.79937,1.79937,41100000.0
2005-08-25 14:14:00,1.79925,1.79936,1.79919,1.79923,81200000.0
2005-08-25 14:15:00,1.79935,1.79945,1.79935,1.79942,58600000.0
2005-08-25 14:16:00,1.79937,1.79937,1.79932,1.79932,31400000.0
2005-08-25 14:17:00,1.79934,1.79937,1.79926,1.79935,93900001.0
2005-08-25 14:18:00,1.79933,1.79933,1.79914,1.79915,55200000.0
2005-08-25 14:19:00,1.79922,1.79925,1.79919,1.7992,66300001.0
2005-08-25 14:20:00,1.79914,1.79922,1.79907,1.7991,58200000.0
2005-08-25 14:21:00,1.79888,1.7989,1.79874,1.79874,27000000.0
2005-08-25 14:22:00,1.79867,1.79867,1.79843,1.79845,32900000.0
2005-08-25 14:23:00,1.7984,1.79853,1.79835,1.79836,36500000.0
2005-08-25 14:24:00,1.79846,1.79867,1.79846,1.79862,31600000.0
2005-08-25 14:25:00,1.79875,1.79933,1.79875,1.79928,77800001.0
2005-08-25 14:26:00,1.79933,1.79956,1.79933,1.79948,89700000.0
2005-08-25 14:27:00,1.79977,1.79991,1.79966,1.79991,106500001.0
2005-08-25 14:28:00,1.79986,1.79989,1.7997,1.79989,52300001.0
2005-08-25 14:29:00,1.79988,1.79988,1.79963,1.7997,84400001.0
2005-08-25 14:30:00,1.79991,1.80003,1.79956,1.79956,120300000.0
2005-08-25 14:31:00,1.79947,1.79953,1.79933,1.79943,36400000.0
2005-08-25 14:32:00,1.79938,1.79938,1.79924,1.79937,102100000.0
2005-08-25 14:33:00,1.79906,1.79914,1.7989,1.79914,75100001.0
2005-08-25 14:34:00,1.79917,1.79942,1.79917,1.79942,29300000.0
2005-08-25 14:35:00,1.79934,1.79949,1.79934,1.79946,62400000.0
2005-08-25 14:36:00,1.7995,1.79951,1.79936,1.79951,39300000.0
2005-08-25 14:37:00,1.79948,1.79961,1.79947,1.7995,134300002.0
2005-08-25 14:38:00,1.79941,1.79953,1.7994,1.79944,61099999.0
2005-08-25 14:39:00,1.79943,1.79982,1.79943,1.79982,16900000.0
2005-08-25 14:40:00,1.79991,1.79997,1.79983,1.79988,78999999.0
2005-08-25 14:41:00,1.79995,1.8,1.7998,1.79981,60400000.0
2005-08-25 14:42:00,1.79982,1.79996,1.79982,1.79993,43500001.0
2005-08-25 14:43:00,1.80009,1.80033,1.80006,1.80033,60100000.0
2005-08-25 14:44:00,1.8005,1.80088,1.80039,1.80088,41600001.0
2005-08-25 14:45:00,1.80105,1.80117,1.80105,1.80111,69699999.0
2005-08-25 14:46:00,1.80108,1.80119,1.80106,1.80119,40400001.0
2005-08-25 14:47:00,1.80116,1.80127,1.80109,1.80109,34100000.0
2005-08-25 14:48:00,1.80107,1.80108,1.80097,1.80097,65699998.0
2005-08-25 14:49:00,1.80099,1.80105,1.80094,1.801,59099999.0
2005-08-25 14:50:00,1.80104,1.80111,1.80092,1.80094,67700000.0
2005-08-25 14:51:00,1.80085,1.80087,1.80071,1.80073,102300001.0
2005-08-25 14:52:00,1.80058,1.80058,1.80028,1.80035,58800000.0
2005-08-25 14:53:00,1.80025,1.80031,1.80004,1.80004,85200002.0
2005-08-25 14:54:00,1.79988,1.79988,1.79957,1.79968,67400000.0
2005-08-25 14:55:00,1.79979,1.79995,1.79977,1.79995,43100000.0
2005-08-25 14:56:00,1.8,1.8,1.79967,1.79983,52300000.0
2005-08-25 14:57:00,1.79977,1.7998,1.79965,1.79965,85900000.0
2005-08-25 14:58:00,1.79968,1.79968,1.79959,1.79959,38500000.0
2005-08-25 14:59:00,1.79956,1.79967,1.79952,1.79965,124299998.0
2005-08-25 15:00:00,1.79974,1.79998,1.79974,1.79993,54300000.0
2005-08-25 15:01:00,1.79999,1.80017,1.79999,1.80008,54800000.0
2005-08-25 15:02:00,1.80007,1.80007,1.79989,1.8,61700000.0
2005-08-25 15:03:00,1.80016,1.80026,1.80008,1.80021,57000000.0
2005-08-25 15:04:00,1.80015,1.80015,1.80001,1.80015,87100000.0
2005-08-25 15:05:00,1.7999,1.7999,1.7999,1.7999,12200000.0
2005-08-25 15:06:00,1.79971,1.7998,1.7997,1.79977,86899999.0
2005-08-25 15:07:00,1.79973,1.80025,1.79965,1.80025,94700000.0
2005-08-25 15:08:00,1.8003,1.8003,1.80009,1.80018,67000001.0
2005-08-25 15:09:00,1.80024,1.80024,1.8001,1.80017,89400001.0
2005-08-25 15:10:00,1.79999,1.79999,1.79991,1.79991,26400000.0
2005-08-25 15:11:00,1.79993,1.80013,1.79993,1.80003,49700000.0
2005-08-25 15:12:00,1.80013,1.80034,1.8,1.80034,35500000.0
2005-08-25 15:13:00,1.80045,1.80051,1.80034,1.80039,24300000.0
2005-08-25 15:14:00,1.80041,1.80049,1.80031,1.80049,83699999.0
2005-08-25 15:15:00,1.80041,1.80052,1.8004,1.80048,116700000.0
2005-08-25 15:16:00,1.80055,1.80069,1.80055,1.80065,69700001.0
2005-08-25 15:17:00,1.80064,1.80065,1.80056,1.80065,99000000.0
2005-08-25 15:18:00,1.80072,1.8009,1.80069,1.80089,57599999.0
2005-08-25 15:19:00,1.80089,1.80124,1.80089,1.80121,80000000.0
2005-08-25 15:20:00,1.80136,1.80136,1.8011,1.80122,57299999.0
2005-08-25 15:21:00,1.80126,1.80127,1.80114,1.80127,90900000.0
2005-08-25 15:22:00,1.80113,1.80138,1.80113,1.80132,65100000.0
2005-08-25 15:23:00,1.80144,1.80146,1.80122,1.80122,60999999.0
2005-08-25 15:24:00,1.80128,1.80138,1.80121,1.80133,60900001.0
2005-08-25 15:25:00,1.80142,1.80147,1.80116,1.80128,58200000.0
2005-08-25 15:26:00,1.80128,1.80133,1.80122,1.80129,38400000.0
2005-08-25 15:27:00,1.80113,1.80131,1.8011,1.80121,89400000.0
2005-08-25 15:28:00,1.80116,1.80116,1.80098,1.80098,41900001.0
2005-08-25 15:29:00,1.80099,1.80099,1.8008,1.80088,106499999.0
2005-08-25 15:30:00,1.80083,1.80094,1.80083,1.80088,76800000.0
2005-08-25 15:31:00,1.80092,1.80092,1.80078,1.80078,60900000.0
2005-08-25 15:32:00,1.80063,1.80072,1.80037,1.80037,64100000.0
2005-08-25 15:33:00,1.80033,1.80033,1.80018,1.80027,32300000.0
2005-08-25 15:34:00,1.80019,1.80032,1.80019,1.80023,56100000.0
2005-08-25 15:35:00,1.80031,1.80031,1.80005,1.80023,63400001.0
2005-08-25 15:36:00,1.80013,1.80013,1.80004,1.80013,37500001.0
2005-08-25 15:37:00,1.80014,1.80027,1.80014,1.80026,47599999.0
2005-08-25 15:38:00,1.80013,1.80037,1.80013,1.80033,48250001.0
2005-08-25 15:39:00,1.80037,1.80048,1.80037,1.80041,105100002.0
2005-08-25 15:40:00,1.80038,1.80038,1.80023,1.80035,51299999.0
2005-08-25 15:41:00,1.80043,1.8005,1.80035,1.80047,51200000.0
2005-08-25 15:42:00,1.8004,1.80056,1.80031,1.80056,55800001.0
2005-08-25 15:43:00,1.80053,1.80064,1.80053,1.80064,26200000.0
2005-08-25 15:44:00,1.80052,1.80053,1.80029,1.80029,56300000.0
2005-08-25 15:45:00,1.80031,1.80033,1.80018,1.80018,28500000.0
2005-08-25 15:46:00,1.80021,1.8003,1.80013,1.80013,29400000.0
2005-08-25 15:47:00,1.80004,1.80022,1.80004,1.8001,47599999.0
2005-08-25 15:48:00,1.80027,1.80036,1.8002,1.8003,117200000.0
2005-08-25 15:49:00,1.80027,1.80042,1.80027,1.80042,69199999.0
2005-08-25 15:50:00,1.80046,1.80066,1.80046,1.80065,18300000.0
2005-08-25 15:51:00,1.80079,1.80081,1.80068,1.80072,18800000.0
2005-08-25 15:52:00,1.80062,1.80073,1.80062,1.80066,100700001.0
2005-08-25 15:53:00,1.80075,1.80098,1.80075,1.80098,51000000.0
2005-08-25 15:54:00,1.80093,1.80093,1.8008,1.80081,69000001.0
2005-08-25 15:55:00,1.80072,1.80089,1.80067,1.80076,137700000.0
2005-08-25 15:56:00,1.80072,1.80072,1.80048,1.80048,47100000.0
2005-08-25 15:57:00,1.8004,1.8004,1.80007,1.80038,15200000.0
2005-08-25 15:58:00,1.80044,1.80057,1.80028,1.80028,90899998.0
2005-08-25 15:59:00,1.80024,1.80034,1.7999,1.7999,54999999.0
2005-08-25 16:00:00,1.8001,1.80026,1.79973,1.80021,95200001.0
2005-08-25 16:01:00,1.80051,1.80051,1.80026,1.80044,74300000.0
2005-08-25 16:02:00,1.80046,1.8005,1.80031,1.80038,109900001.0
2005-08-25 16:03:00,1.80059,1.80098,1.80059,1.80098,51800002.0
2005-08-25 16:04:00,1.80115,1.80206,1.80115,1.80206,56100000.0
2005-08-25 16:05:00,1.80195,1.80195,1.8019,1.8019,7800000.0
2005-08-25 16:06:00,1.8018,1.8018,1.8017,1.8017,21600000.0
2005-08-25 16:07:00,1.80182,1.80216,1.80182,1.80203,61200000.0
2005-08-25 16:08:00,1.80203,1.80213,1.80196,1.80207,105600000.0
2005-08-25 16:09:00,1.8021,1.8021,1.8021,1.8021,10800000.0
2005-08-25 16:10:00,1.802,1.802,1.80177,1.8018,46900000.0
2005-08-25 16:11:00,1.80185,1.80198,1.80181,1.80184,73700000.0
2005-08-25 16:12:00,1.80172,1.80177,1.80172,1.80177,68300000.0
2005-08-25 16:13:00,1.80177,1.80184,1.80155,1.80155,85600000.0
2005-08-25 16:14:00,1.80136,1.80136,1.80109,1.80109,70200000.0
2005-08-25 16:15:00,1.8011,1.80111,1.80083,1.80083,104000001.0
2005-08-25 16:16:00,1.8007,1.80084,1.8007,1.80075,57100000.0
2005-08-25 16:17:00,1.80087,1.80098,1.8008,1.80084,109900000.0
2005-08-25 16:18:00,1.80084,1.80115,1.80084,1.80115,60999999.0
2005-08-25 16:19:00,1.80113,1.80113,1.80095,1.80104,81500000.0
2005-08-25 16:20:00,1.8011,1.80117,1.8011,1.8011,60900000.0
2005-08-25 16:21:00,1.80108,1.80108,1.80085,1.80105,60199998.0
2005-08-25 16:22:00,1.80108,1.80108,1.80094,1.80108,89800002.0
2005-08-25 16:23:00,1.80116,1.8017,1.80116,1.8017,89799998.0
2005-08-25 16:24:00,1.80174,1.80184,1.80171,1.80171,69400000.0
2005-08-25 16:25:00,1.80159,1.80159,1.80143,1.80143,24700000.0
2005-08-25 16:26:00,1.80137,1.80143,1.80136,1.80143,13600000.0
2005-08-25 16:27:00,1.80137,1.80142,1.80134,1.8014,75199998.0
2005-08-25 16:28:00,1.80131,1.8014,1.80114,1.80114,63499999.0
2005-08-25 16:29:00,1.80127,1.80147,1.80127,1.80145,31400001.0
2005-08-25 16:30:00,1.80135,1.80147,1.80135,1.80142,75300000.0
2005-08-25 16:31:00,1.80138,1.80139,1.8012,1.80128,65200000.0
2005-08-25 16:32:00,1.80138,1.80138,1.80114,1.80114,94599999.0
2005-08-25 16:33:00,1.80103,1.8012,1.80102,1.80109,70999999.0
2005-08-25 16:34:00,1.80111,1.80129,1.80106,1.80129,85900002.0
2005-08-25 16:35:00,1.80138,1.80138,1.80135,1.80138,58000000.0
2005-08-25 16:36:00,1.80145,1.80172,1.80145,1.80168,82000000.0
2005-08-25 16:37:00,1.80168,1.80185,1.80166,1.80185,77199999.0
2005-08-25 16:38:00,1.80197,1.80211,1.80186,1.80205,52900000.0
2005-08-25 16:39:00,1.80197,1.80207,1.80194,1.80198,82999999.0
2005-08-25 16:40:00,1.80185,1.80205,1.8018,1.80205,57200000.0
2005-08-25 16:41:00,1.802,1.80234,1.802,1.80209,92700001.0
2005-08-25 16:42:00,1.80209,1.80213,1.80204,1.80207,17900000.0
2005-08-25 16:43:00,1.80191,1.80191,1.80182,1.80182,8500000.0
2005-08-25 16:44:00,1.80182,1.80182,1.80171,1.80177,51000000.0
2005-08-25 16:45:00,1.80174,1.80178,1.8016,1.80176,54300001.0
2005-08-25 16:46:00,1.80187,1.80193,1.80181,1.80182,82399999.0
2005-08-25 16:47:00,1.80174,1.80181,1.80162,1.80164,70000001.0
2005-08-25 16:48:00,1.80165,1.80184,1.8016,1.80184,26100000.0
2005-08-25 16:49:00,1.80185,1.80197,1.80175,1.80175,64800000.0
2005-08-25 16:50:00,1.80172,1.80179,1.80165,1.80165,70399999.0
2005-08-25 16:51:00,1.80157,1.80157,1.80138,1.80155,88999999.0
2005-08-25 16:52:00,1.80163,1.80187,1.80158,1.80181,75899998.0
2005-08-25 16:53:00,1.80179,1.80187,1.80174,1.80177,31800000.0
2005-08-25 16:54:00,1.80168,1.80188,1.80168,1.80184,61600000.0
2005-08-25 16:55:00,1.80177,1.80177,1.80162,1.80162,21000000.0
2005-08-25 16:56:00,1.80163,1.80185,1.80163,1.80177,65800000.0
2005-08-25 16:57:00,1.80183,1.80183,1.80171,1.80183,81500001.0
2005-08-25 16:58:00,1.80182,1.8019,1.80182,1.80183,115300001.0
2005-08-25 16:59:00,1.80191,1.80218,1.80191,1.80218,60899999.0
2005-08-25 17:00:00,1.80196,1.80196,1.80179,1.80179,91199998.0
2005-08-25 17:01:00,1.80178,1.80178,1.80172,1.80178,90299998.0
2005-08-25 17:02:00,1.80181,1.80181,1.80162,1.80162,96999998.0
2005-08-25 17:03:00,1.80167,1.80186,1.80167,1.80177,56099999.0
2005-08-25 17:04:00,1.8018,1.80195,1.80175,1.8019,55200000.0
2005-08-25 17:05:00,1.80186,1.80198,1.80186,1.80194,26300000.0
2005-08-25 17:06:00,1.802,1.80212,1.80196,1.80212,90100004.0
2005-08-25 17:07:00,1.80193,1.80206,1.80189,1.80206,34299999.0
2005-08-25 17:08:00,1.80213,1.80261,1.80204,1.80261,43300000.0
2005-08-25 17:09:00,1.80291,1.80304,1.80291,1.80304,10000000.0
2005-08-25 17:10:00,1.80345,1.80369,1.80345,1.80359,92400000.0
2005-08-25 17:11:00,1.80348,1.80355,1.80337,1.80354,93200000.0
2005-08-25 17:12:00,1.80362,1.80392,1.80362,1.80391,81100000.0
2005-08-25 17:13:00,1.80407,1.80443,1.80407,1.80441,68999998.0
2005-08-25 17:14:00,1.80446,1.80481,1.80446,1.80481,17800000.0
2005-08-25 17:15:00,1.80491,1.80505,1.80458,1.80458,36600000.0
2005-08-25 17:16:00,1.80441,1.80441,1.80399,1.80405,54499999.0
2005-08-25 17:17:00,1.80378,1.80378,1.8033,1.80336,63200001.0
2005-08-25 17:18:00,1.80345,1.80365,1.80338,1.80365,79300002.0
2005-08-25 17:19:00,1.8036,1.8036,1.80345,1.80358,65849999.0
2005-08-25 17:20:00,1.8035,1.80367,1.8035,1.8036,82899999.0
2005-08-25 17:21:00,1.80348,1.80357,1.80341,1.80357,76200000.0
2005-08-25 17:22:00,1.80362,1.8037,1.80347,1.8037,90500000.0
2005-08-25 17:23:00,1.80385,1.80421,1.80385,1.80421,113300000.0
2005-08-25 17:24:00,1.80439,1.8046,1.80433,1.80455,79700001.0
2005-08-25 17:25:00,1.80461,1.80483,1.80447,1.80474,56400000.0
2005-08-25 17:26:00,1.80467,1.80469,1.80395,1.80395,105400000.0
2005-08-25 17:27:00,1.80387,1.80389,1.80349,1.80362,79800001.0
2005-08-25 17:28:00,1.80385,1.80436,1.80385,1.80435,32200000.0
2005-08-25 17:29:00,1.80423,1.80444,1.80417,1.80444,87899998.0
2005-08-25 17:30:00,1.80453,1.80481,1.80451,1.80468,49300000.0
2005-08-25 17:31:00,1.80448,1.80448,1.80447,1.80447,29000001.0
2005-08-25 17:32:00,1.80453,1.80473,1.80451,1.80451,29000000.0
2005-08-25 17:33:00,1.80436,1.80436,1.80371,1.80371,26500000.0
2005-08-25 17:34:00,1.80373,1.80373,1.80344,1.80344,50200000.0
2005-08-25 17:35:00,1.8035,1.80427,1.8035,1.80424,72100001.0
2005-08-25 17:36:00,1.80418,1.80436,1.80395,1.80436,55500000.0
2005-08-25 17:37:00,1.80442,1.80448,1.80428,1.80435,20700000.0
2005-08-25 17:38:00,1.80463,1.80511,1.80463,1.80497,25700000.0
2005-08-25 17:39:00,1.8049,1.8049,1.80455,1.80455,25000000.0
2005-08-25 17:40:00,1.80425,1.80425,1.80375,1.80379,34700000.0
2005-08-25 17:41:00,1.80385,1.80387,1.8037,1.80375,82799999.0
2005-08-25 17:42:00,1.8038,1.8043,1.8038,1.8043,86600000.0
2005-08-25 17:43:00,1.80438,1.80438,1.80388,1.80388,41600000.0
2005-08-25 17:44:00,1.80375,1.80393,1.80375,1.80393,32800001.0
2005-08-25 17:45:00,1.80407,1.80407,1.80361,1.80383,70100000.0
2005-08-25 17:46:00,1.80372,1.80374,1.80355,1.80355,35600001.0
2005-08-25 17:47:00,1.80335,1.80348,1.8033,1.80337,120100001.0
2005-08-25 17:48:00,1.80344,1.80357,1.80344,1.80347,60000000.0
2005-08-25 17:49:00,1.80351,1.80372,1.8035,1.80372,40499999.0
2005-08-25 17:50:00,1.80383,1.80389,1.80369,1.80369,92099998.0
2005-08-25 17:51:00,1.80372,1.80379,1.80354,1.80355,50099999.0
2005-08-25 17:52:00,1.80355,1.80365,1.80355,1.80365,50300001.0
2005-08-25 17:53:00,1.80355,1.8036,1.80355,1.80357,22800000.0
2005-08-25 17:54:00,1.80329,1.80329,1.80283,1.80293,76500000.0
2005-08-25 17:55:00,1.80291,1.80291,1.80269,1.80269,33100001.0
2005-08-25 17:56:00,1.80264,1.80272,1.80259,1.80272,41500000.0
2005-08-25 17:57:00,1.80273,1.8029,1.80273,1.80288,23900000.0
2005-08-25 17:58:00,1.80298,1.80316,1.80295,1.80311,71200002.0
2005-08-25 17:59:00,1.80308,1.80308,1.80294,1.80294,30300000.0
2005-08-25 18:00:00,1.80303,1.80328,1.80303,1.80328,45399999.0
2005-08-25 18:01:00,1.8034,1.8036,1.8033,1.8036,1032799992.0
2005-08-25 18:02:00,1.80362,1.80362,1.80337,1.80337,1034700002.0
2005-08-25 18:03:00,1.80332,1.80332,1.80315,1.80328,1446470003.0
2005-08-25 18:04:00,1.8033,1.80333,1.8029,1.80326,889850001.0
2005-08-25 18:05:00,1.80327,1.80335,1.80325,1.8033,1003599996.0
2005-08-25 18:06:00,1.80333,1.80351,1.80331,1.80351,917550000.0
2005-08-25 18:07:00,1.80359,1.80383,1.80358,1.80383,1110499998.0
2005-08-25 18:08:00,1.80385,1.80388,1.80373,1.80373,1282900002.0
2005-08-25 18:09:00,1.80372,1.8039,1.80361,1.80384,460299995.0
2005-08-25 18:10:00,1.80383,1.80386,1.80347,1.80347,839700003.0
2005-08-25 18:11:00,1.80352,1.80361,1.80346,1.80357,669020000.0
2005-08-25 18:12:00,1.80355,1.80358,1.80345,1.80347,774269999.0
2005-08-25 18:13:00,1.8035,1.80355,1.80345,1.8035,596300000.0
2005-08-25 18:14:00,1.80353,1.80372,1.80348,1.80367,800549996.0
2005-08-25 18:15:00,1.80377,1.8041,1.80377,1.80392,903099999.0
2005-08-25 18:16:00,1.80395,1.80395,1.80375,1.80385,761000006.0
2005-08-25 18:17:00,1.80383,1.80385,1.80366,1.8038,479299996.0
2005-08-25 18:18:00,1.80377,1.80377,1.80357,1.80357,704900004.0
2005-08-25 18:19:00,1.80359,1.80373,1.80359,1.80368,592200000.0
2005-08-25 18:20:00,1.80368,1.80372,1.80339,1.80365,513999998.0
2005-08-25 18:21:00,1.80362,1.80362,1.80333,1.80358,716800003.0
2005-08-25 18:22:00,1.80348,1.80348,1.80308,1.80327,570400003.0
2005-08-25 18:23:00,1.80345,1.80351,1.80335,1.80337,914199996.0
2005-08-25 18:24:00,1.80351,1.80351,1.80328,1.8034,944200004.0
2005-08-25 18:25:00,1.80329,1.80341,1.80306,1.80325,608699998.0
2005-08-25 18:26:00,1.80305,1.80325,1.80294,1.80321,597200003.0
2005-08-25 18:27:00,1.80327,1.80334,1.8032,1.80334,679499999.0
2005-08-25 18:28:00,1.80333,1.80333,1.80323,1.80327,366699996.0
2005-08-25 18:29:00,1.80322,1.80343,1.80322,1.80335,711799994.0
2005-08-25 18:30:00,1.80339,1.80353,1.80334,1.80338,703199996.0
2005-08-25 18:31:00,1.80343,1.80352,1.80338,1.80349,463000005.0
2005-08-25 18:32:00,1.8035,1.80355,1.80345,1.8035,313900000.0
2005-08-25 18:33:00,1.80351,1.80367,1.80348,1.80358,649900002.0
2005-08-25 18:34:00,1.8036,1.80368,1.8035,1.80355,706499998.0
2005-08-25 18:35:00,1.80355,1.80372,1.80347,1.80355,416600001.0
2005-08-25 18:36:00,1.80354,1.80354,1.80344,1.80354,134200000.0
2005-08-25 18:37:00,1.80353,1.8036,1.80347,1.80352,77200000.0
2005-08-25 18:38:00,1.80354,1.80354,1.80342,1.80347,129970000.0
2005-08-25 18:39:00,1.80342,1.80353,1.8034,1.80353,267399999.0
2005-08-25 18:40:00,1.80356,1.80366,1.80351,1.80352,416900002.0
2005-08-25 18:41:00,1.8035,1.80358,1.8035,1.80355,381299999.0
2005-08-25 18:42:00,1.80355,1.80358,1.8035,1.80353,152150000.0
2005-08-25 18:43:00,1.8036,1.80366,1.80355,1.80355,124099997.0
2005-08-25 18:44:00,1.80344,1.80356,1.80337,1.80345,334800001.0
2005-08-25 18:45:00,1.80354,1.80381,1.80333,1.80375,240900000.0
2005-08-25 18:46:00,1.8035,1.80355,1.8035,1.8035,176799999.0
2005-08-25 18:47:00,1.80352,1.80358,1.8035,1.80352,172900001.0
2005-08-25 18:48:00,1.80346,1.80365,1.80346,1.80357,382099999.0
2005-08-25 18:49:00,1.80375,1.8038,1.8036,1.80375,115900001.0
2005-08-25 18:50:00,1.80359,1.80359,1.80345,1.80346,228600001.0
2005-08-25 18:51:00,1.8035,1.80358,1.8034,1.80355,496400002.0
2005-08-25 18:52:00,1.80347,1.80356,1.80344,1.80349,619999996.0
2005-08-25 18:53:00,1.80337,1.80337,1.80325,1.80325,490499999.0
2005-08-25 18:54:00,1.80334,1.80343,1.80324,1.80333,238199998.0
2005-08-25 18:55:00,1.80338,1.80338,1.80322,1.80323,610600001.0
2005-08-25 18:56:00,1.80323,1.80341,1.80323,1.80341,246299997.0
2005-08-25 18:57:00,1.8034,1.80345,1.80333,1.80345,397250000.0
2005-08-25 18:58:00,1.80339,1.80339,1.80322,1.80334,814000003.0
2005-08-25 18:59:00,1.80336,1.80345,1.80328,1.80333,419799999.0
2005-08-25 19:00:00,1.8033,1.80335,1.80325,1.8033,273100003.0
2005-08-25 19:01:00,1.8033,1.80345,1.8033,1.8034,91300001.0
2005-08-25 19:02:00,1.80339,1.80345,1.80332,1.80337,433700004.0
2005-08-25 19:03:00,1.8034,1.80357,1.80334,1.80354,643999997.0
2005-08-25 19:04:00,1.80353,1.80353,1.80318,1.80335,210599998.0
2005-08-25 19:05:00,1.80333,1.80333,1.8032,1.80326,202500001.0
2005-08-25 19:06:00,1.80324,1.80324,1.80302,1.80322,652100001.0
2005-08-25 19:07:00,1.80323,1.80323,1.80313,1.80317,353600002.0
2005-08-25 19:08:00,1.8031,1.80315,1.80302,1.80315,505199993.0
2005-08-25 19:09:00,1.80315,1.80315,1.80305,1.80315,235400000.0
2005-08-25 19:10:00,1.80343,1.80354,1.80311,1.80317,357700000.0
2005-08-25 19:11:00,1.8031,1.80315,1.80307,1.80308,213200000.0
2005-08-25 19:12:00,1.8031,1.80315,1.80307,1.8031,213800001.0
2005-08-25 19:13:00,1.80315,1.80317,1.80305,1.80315,437799997.0
2005-08-25 19:14:00,1.8031,1.80315,1.8031,1.80315,257499999.0
2005-08-25 19:15:00,1.80315,1.80315,1.80305,1.8031,363699999.0
2005-08-25 19:16:00,1.80323,1.80355,1.80316,1.80355,118000000.0
2005-08-25 19:17:00,1.80313,1.80315,1.8031,1.80315,179700000.0
2005-08-25 19:18:00,1.80317,1.80333,1.80315,1.80333,245900003.0
2005-08-25 19:19:00,1.80338,1.80358,1.80321,1.80337,404199998.0
2005-08-25 19:20:00,1.80332,1.80344,1.80328,1.80338,326999999.0
2005-08-25 19:21:00,1.80345,1.80354,1.80333,1.80333,375200001.0
2005-08-25 19:22:00,1.8033,1.80335,1.80322,1.8033,259900000.0
2005-08-25 19:23:00,1.80328,1.80336,1.80321,1.80328,313799999.0
2005-08-25 19:24:00,1.80327,1.80335,1.80327,1.80335,109200002.0
2005-08-25 19:25:00,1.80335,1.80335,1.80322,1.80327,90499999.0
2005-08-25 19:26:00,1.80326,1.80333,1.80317,1.80317,329999997.0
2005-08-25 19:27:00,1.8032,1.80327,1.80315,1.8032,550899999.0
2005-08-25 19:28:00,1.8032,1.80327,1.80312,1.8032,358400001.0
2005-08-25 19:29:00,1.80316,1.80341,1.80316,1.80337,228499999.0
2005-08-25 19:30:00,1.80335,1.80342,1.80327,1.80339,526670000.0
2005-08-25 19:31:00,1.80339,1.80347,1.80332,1.80337,236799999.0
2005-08-25 19:32:00,1.80338,1.80348,1.80334,1.80338,479499999.0
2005-08-25 19:33:00,1.80348,1.80354,1.80338,1.80354,244099996.0
2005-08-25 19:34:00,1.80353,1.80361,1.80349,1.8035,204900002.0
2005-08-25 19:35:00,1.80354,1.80379,1.80354,1.80375,341000002.0
2005-08-25 19:36:00,1.80375,1.80377,1.80354,1.8037,396850000.0
2005-08-25 19:37:00,1.80364,1.80376,1.80358,1.80363,257900001.0
2005-08-25 19:38:00,1.80348,1.80349,1.80343,1.80348,31450000.0
2005-08-25 19:39:00,1.80353,1.80379,1.80353,1.80379,245100004.0
2005-08-25 19:40:00,1.80384,1.804,1.80361,1.80388,371800001.0
2005-08-25 19:41:00,1.80395,1.8041,1.80392,1.80392,391400000.0
2005-08-25 19:42:00,1.8039,1.80395,1.80385,1.80395,178299999.0
2005-08-25 19:43:00,1.80395,1.80395,1.8039,1.8039,94000000.0
2005-08-25 19:44:00,1.80393,1.80406,1.8039,1.80393,386570003.0
2005-08-25 19:45:00,1.80396,1.80399,1.80375,1.80399,142900000.0
2005-08-25 19:46:00,1.80383,1.80415,1.80383,1.80415,360799999.0
2005-08-25 19:47:00,1.80421,1.80438,1.80414,1.80438,58400000.0
2005-08-25 19:48:00,1.80435,1.80435,1.80414,1.8042,118899999.0
2005-08-25 19:49:00,1.80426,1.80433,1.80422,1.80433,383600001.0
2005-08-25 19:50:00,1.80435,1.80435,1.80428,1.80435,291199998.0
2005-08-25 19:51:00,1.8043,1.80435,1.80422,1.80435,371599998.0
2005-08-25 19:52:00,1.80431,1.80431,1.80421,1.80421,164600001.0
2005-08-25 19:53:00,1.80425,1.80429,1.80418,1.80418,54199999.0
2005-08-25 19:54:00,1.80419,1.80428,1.80413,1.80413,141200002.0
2005-08-25 19:55:00,1.8041,1.80446,1.8041,1.80424,80800000.0
2005-08-25 19:56:00,1.8044,1.80445,1.80435,1.80445,228800001.0
2005-08-25 19:57:00,1.80439,1.80443,1.80414,1.80414,387000000.0
2005-08-25 19:58:00,1.80442,1.80479,1.80436,1.80445,341799997.0
2005-08-25 19:59:00,1.80409,1.80423,1.80409,1.80422,210699999.0
2005-08-25 20:00:00,1.80419,1.80425,1.80415,1.80417,167999999.0
2005-08-25 20:01:00,1.80416,1.80425,1.80414,1.80425,205200002.0
2005-08-25 20:02:00,1.80425,1.80425,1.80415,1.8042,103199999.0
2005-08-25 20:03:00,1.80418,1.80421,1.80412,1.80412,120099996.0
2005-08-25 20:04:00,1.80427,1.8044,1.80393,1.80393,210400001.0
2005-08-25 20:05:00,1.80405,1.80419,1.80405,1.8041,155499999.0
2005-08-25 20:06:00,1.8041,1.80415,1.80408,1.8041,142570000.0
2005-08-25 20:07:00,1.80443,1.80456,1.80435,1.8044,90299999.0
2005-08-25 20:08:00,1.80415,1.8042,1.80394,1.80399,329800001.0
2005-08-25 20:09:00,1.80386,1.80389,1.80377,1.80381,153800000.0
2005-08-25 20:10:00,1.8037,1.80374,1.80362,1.80374,113200000.0
2005-08-25 20:11:00,1.80385,1.80385,1.8038,1.80385,54200000.0
2005-08-25 20:12:00,1.80381,1.80393,1.80379,1.80388,602600002.0
2005-08-25 20:13:00,1.80387,1.80395,1.80385,1.80385,181999999.0
2005-08-25 20:14:00,1.80379,1.80395,1.80374,1.80382,112300002.0
2005-08-25 20:15:00,1.80373,1.80398,1.80362,1.80365,359400001.0
2005-08-25 20:16:00,1.80357,1.80365,1.80357,1.80365,159399997.0
2005-08-25 20:17:00,1.80361,1.80361,1.8035,1.8035,89600000.0
2005-08-25 20:18:00,1.8035,1.80357,1.80348,1.8035,216899995.0
2005-08-25 20:19:00,1.80355,1.80372,1.80352,1.80372,130449999.0
2005-08-25 20:20:00,1.80364,1.80368,1.80351,1.80368,270100002.0
2005-08-25 20:21:00,1.8037,1.80373,1.8037,1.8037,129100002.0
2005-08-25 20:22:00,1.80373,1.80396,1.80373,1.80396,94100000.0
2005-08-25 20:23:00,1.80425,1.80425,1.80399,1.80399,218800001.0
2005-08-25 20:24:00,1.80395,1.80397,1.8039,1.80397,170399999.0
2005-08-25 20:25:00,1.804,1.80416,1.804,1.80407,487899994.0
2005-08-25 20:26:00,1.80391,1.80408,1.80391,1.804,546300004.0
2005-08-25 20:27:00,1.80407,1.8041,1.80401,1.80401,326199998.0
2005-08-25 20:28:00,1.80413,1.80425,1.8041,1.8042,371100003.0
2005-08-25 20:29:00,1.80424,1.80429,1.80412,1.80412,256300002.0
2005-08-25 20:30:00,1.80409,1.80416,1.80402,1.80405,813499995.0
2005-08-25 20:31:00,1.80405,1.80423,1.80401,1.80418,664600001.0
2005-08-25 20:32:00,1.80421,1.80437,1.80413,1.80413,696250004.0
2005-08-25 20:33:00,1.8041,1.80418,1.80402,1.8041,242399999.0
2005-08-25 20:34:00,1.80418,1.80432,1.80418,1.80421,134199999.0
2005-08-25 20:35:00,1.80422,1.80429,1.80418,1.80418,87600000.0
2005-08-25 20:36:00,1.80411,1.80423,1.80411,1.80418,189699996.0
2005-08-25 20:37:00,1.8041,1.80415,1.80408,1.80408,114300000.0
2005-08-25 20:38:00,1.80404,1.80411,1.8039,1.80405,209200001.0
2005-08-25 20:39:00,1.80421,1.80441,1.80421,1.80436,246200002.0
2005-08-25 20:40:00,1.8044,1.80445,1.80435,1.8044,137400002.0
2005-08-25 20:41:00,1.80442,1.80469,1.80442,1.80463,174999999.0
2005-08-25 20:42:00,1.80465,1.80476,1.80458,1.80471,61000001.0
2005-08-25 20:43:00,1.80462,1.80462,1.80437,1.80455,191099998.0
2005-08-25 20:44:00,1.8046,1.80472,1.8046,1.80472,432550001.0
2005-08-25 20:45:00,1.80474,1.80474,1.80465,1.80465,104499999.0
2005-08-25 20:46:00,1.80467,1.80473,1.80465,1.80465,116200000.0
2005-08-25 20:47:00,1.8046,1.80464,1.80446,1.8045,408800004.0
2005-08-25 20:48:00,1.80441,1.80441,1.80434,1.80437,198100000.0
2005-08-25 20:49:00,1.80437,1.80451,1.80437,1.80445,157299999.0
2005-08-25 20:50:00,1.80443,1.80448,1.80437,1.80445,343700000.0
2005-08-25 20:51:00,1.80435,1.80435,1.80425,1.8043,450700001.0
2005-08-25 20:52:00,1.80425,1.80435,1.80425,1.80435,191799999.0
2005-08-25 20:53:00,1.80424,1.80426,1.80403,1.80418,595499999.0
2005-08-25 20:54:00,1.80421,1.80433,1.8042,1.80426,338600002.0
2005-08-25 20:55:00,1.80423,1.80424,1.80395,1.804,214299997.0
2005-08-25 20:56:00,1.80397,1.804,1.80387,1.80387,446400001.0
2005-08-25 20:57:00,1.80392,1.80409,1.80392,1.80407,424500000.0
2005-08-25 20:58:00,1.80422,1.80422,1.80406,1.80413,337999998.0
2005-08-25 20:59:00,1.80407,1.80413,1.80398,1.80402,603246999.0
2005-08-25 21:00:00,1.80395,1.8041,1.80395,1.80405,394950001.0
2005-08-25 21:01:00,1.80409,1.80428,1.80409,1.80428,406900000.0
2005-08-25 21:02:00,1.80429,1.80432,1.80422,1.80427,185099998.0
2005-08-25 21:03:00,1.80422,1.80447,1.80422,1.8043,140300000.0
2005-08-25 21:04:00,1.80434,1.8045,1.8043,1.8045,203499999.0
2005-08-25 21:05:00,1.80448,1.8045,1.80438,1.80449,268800002.0
2005-08-25 21:06:00,1.80446,1.80451,1.80442,1.80449,143000001.0
2005-08-25 21:07:00,1.80436,1.8044,1.80417,1.80428,91200000.0
2005-08-25 21:08:00,1.80405,1.80405,1.80385,1.8039,24700000.0
2005-08-25 21:09:00,1.80387,1.804,1.80374,1.80381,149300002.0
2005-08-25 21:10:00,1.80395,1.804,1.80387,1.80387,107100000.0
2005-08-25 21:11:00,1.80378,1.80381,1.80359,1.80359,138800002.0
2005-08-25 21:12:00,1.80353,1.80362,1.80351,1.80355,44099999.0
2005-08-25 21:13:00,1.80347,1.80351,1.80338,1.80338,191400001.0
2005-08-25 21:14:00,1.80322,1.80339,1.80315,1.80321,334400000.0
2005-08-25 21:15:00,1.80321,1.80321,1.80288,1.80294,255800001.0
2005-08-25 21:16:00,1.80302,1.80323,1.80302,1.80313,64099999.0
2005-08-25 21:17:00,1.80308,1.80308,1.80294,1.80297,219100001.0
2005-08-25 21:18:00,1.80295,1.80302,1.80295,1.80298,46800000.0
2005-08-25 21:19:00,1.80305,1.80307,1.803,1.80305,51150000.0
2005-08-25 21:20:00,1.80305,1.80305,1.80295,1.80302,388399998.0
2005-08-25 21:21:00,1.803,1.803,1.80283,1.80283,116999999.0
2005-08-25 21:22:00,1.80287,1.80292,1.80281,1.80281,212400002.0
2005-08-25 21:23:00,1.80285,1.80285,1.80285,1.80285,16900000.0
2005-08-25 21:24:00,1.8028,1.8028,1.80275,1.8028,200099998.0
2005-08-25 21:25:00,1.80281,1.80285,1.80269,1.80285,100200000.0
2005-08-25 21:26:00,1.8029,1.8029,1.8029,1.8029,13600000.0
2005-08-25 21:27:00,1.80291,1.80308,1.80291,1.80308,140499998.0
2005-08-25 21:28:00,1.80307,1.80312,1.80293,1.80312,278399999.0
2005-08-25 21:29:00,1.80308,1.80343,1.80308,1.80329,86000000.0
2005-08-25 21:30:00,1.80308,1.80308,1.80302,1.80302,25900000.0
2005-08-25 21:31:00,1.80308,1.80315,1.80296,1.8031,66100000.0
2005-08-25 21:32:00,1.80294,1.80294,1.80276,1.80287,213799998.0
2005-08-25 21:33:00,1.80283,1.80284,1.80273,1.80281,190350000.0
2005-08-25 21:34:00,1.80286,1.80288,1.80276,1.80283,248049999.0
2005-08-25 21:35:00,1.80287,1.80287,1.80277,1.80277,17700000.0
2005-08-25 21:36:00,1.80278,1.80288,1.80278,1.80278,123400000.0
2005-08-25 21:37:00,1.8028,1.80301,1.8028,1.80288,177300001.0
2005-08-25 21:38:00,1.80276,1.80287,1.80253,1.80253,100300001.0
2005-08-25 21:39:00,1.80266,1.80289,1.80266,1.80289,20400000.0
2005-08-25 21:40:00,1.80289,1.80292,1.80257,1.8026,206100002.0
2005-08-25 21:41:00,1.8027,1.80287,1.80262,1.80287,215499999.0
2005-08-25 21:42:00,1.80293,1.80296,1.80289,1.8029,129450000.0
2005-08-25 21:43:00,1.80287,1.80294,1.80287,1.80287,84699999.0
2005-08-25 21:44:00,1.80285,1.80287,1.80283,1.80283,114900000.0
2005-08-25 21:45:00,1.80284,1.80313,1.80284,1.80313,49400000.0
2005-08-25 21:46:00,1.80317,1.80348,1.80317,1.80345,82300000.0
2005-08-25 21:47:00,1.80345,1.80348,1.8034,1.80343,206399998.0
2005-08-25 21:48:00,1.80339,1.80345,1.80319,1.80345,130300000.0
2005-08-25 21:49:00,1.80343,1.80343,1.80313,1.80313,120200002.0
2005-08-25 21:50:00,1.80308,1.8031,1.80289,1.80289,57400000.0
2005-08-25 21:51:00,1.80288,1.80321,1.80288,1.80295,182199998.0
2005-08-25 21:52:00,1.80294,1.80294,1.80241,1.80241,35900000.0
2005-08-25 21:53:00,1.8023,1.8026,1.8023,1.80257,87499999.0
2005-08-25 21:54:00,1.80269,1.80292,1.80269,1.80275,137800000.0
2005-08-25 21:55:00,1.80275,1.80304,1.80261,1.80273,208400002.0
2005-08-25 21:56:00,1.80266,1.80281,1.8026,1.80281,115200001.0
2005-08-25 21:57:00,1.80282,1.80282,1.80268,1.80277,123500000.0
2005-08-25 21:58:00,1.80276,1.80276,1.80262,1.80262,75800000.0
2005-08-25 21:59:00,1.80259,1.80275,1.8025,1.8025,385599999.0
2005-08-25 22:00:00,1.80252,1.80262,1.80251,1.80259,245800004.0
2005-08-25 22:01:00,1.80262,1.80262,1.80251,1.80255,70800000.0
2005-08-25 22:02:00,1.80264,1.80278,1.8026,1.80267,137200000.0
2005-08-25 22:03:00,1.80263,1.80276,1.80263,1.8027,62400000.0
2005-08-25 22:04:00,1.80265,1.80271,1.80263,1.80263,292899996.0
2005-08-25 22:05:00,1.80258,1.80258,1.80249,1.80253,120500001.0
2005-08-25 22:06:00,1.80254,1.8027,1.80254,1.80268,57300000.0
2005-08-25 22:07:00,1.8028,1.80282,1.80264,1.80264,71300000.0
2005-08-25 22:08:00,1.80262,1.80268,1.80262,1.80266,52900000.0
2005-08-25 22:09:00,1.80266,1.80266,1.80264,1.80264,32800000.0
2005-08-25 22:10:00,1.80244,1.80248,1.80215,1.80248,53200001.0
2005-08-25 22:11:00,1.8024,1.8024,1.80215,1.80227,45400000.0
2005-08-25 22:12:00,1.8023,1.80233,1.80225,1.80227,209600000.0
2005-08-25 22:13:00,1.8023,1.80232,1.8023,1.8023,34500000.0
2005-08-25 22:14:00,1.80231,1.80238,1.80231,1.80238,21500000.0
2005-08-25 22:15:00,1.80241,1.80241,1.80218,1.80225,192799996.0
2005-08-25 22:16:00,1.8023,1.80266,1.8023,1.80266,215300001.0
2005-08-25 22:17:00,1.80265,1.80268,1.80255,1.8026,17000000.0
2005-08-25 22:18:00,1.80252,1.80252,1.80234,1.80235,75149999.0
2005-08-25 22:19:00,1.80237,1.80247,1.80237,1.80247,56399998.0
2005-08-25 22:20:00,1.8025,1.80255,1.80247,1.80247,111100002.0
2005-08-25 22:21:00,1.80253,1.80258,1.80248,1.80248,110499999.0
2005-08-25 22:22:00,1.80248,1.80265,1.80248,1.80263,86000000.0
2005-08-25 22:23:00,1.80273,1.80305,1.80273,1.80303,247250002.0
2005-08-25 22:24:00,1.80318,1.80355,1.80318,1.80324,59799999.0
2005-08-25 22:25:00,1.80328,1.80335,1.80321,1.80335,58200000.0
2005-08-25 22:26:00,1.80358,1.8036,1.80347,1.80347,62500000.0
2005-08-25 22:27:00,1.80338,1.80342,1.80328,1.80332,41000001.0
2005-08-25 22:28:00,1.80347,1.80347,1.80322,1.80336,54400000.0
2005-08-25 22:29:00,1.80332,1.80343,1.80315,1.80315,257499998.0
2005-08-25 22:30:00,1.8032,1.80332,1.8032,1.8033,91000000.0
2005-08-25 22:31:00,1.80331,1.80331,1.80308,1.80308,66700000.0
2005-08-25 22:32:00,1.803,1.80307,1.80262,1.80269,140599998.0
2005-08-25 22:33:00,1.80269,1.80269,1.80256,1.80256,113800001.0
2005-08-25 22:34:00,1.8026,1.80278,1.8026,1.80262,128400000.0
2005-08-25 22:35:00,1.80272,1.80294,1.80272,1.80282,52999999.0
2005-08-25 22:36:00,1.80272,1.80272,1.80255,1.80255,48200000.0
2005-08-25 22:37:00,1.80267,1.80283,1.80267,1.80279,139399999.0
2005-08-25 22:38:00,1.80277,1.80288,1.80267,1.80267,34200000.0
2005-08-25 22:39:00,1.80283,1.803,1.80262,1.80262,65999998.0
2005-08-25 22:40:00,1.80254,1.80284,1.80254,1.80284,117600000.0
2005-08-25 22:41:00,1.80287,1.80287,1.80269,1.80272,95900001.0
2005-08-25 22:42:00,1.80258,1.80267,1.80251,1.80258,94500001.0
2005-08-25 22:43:00,1.80252,1.80252,1.80236,1.80237,81500000.0
2005-08-25 22:44:00,1.80241,1.80258,1.80241,1.80258,100800000.0
2005-08-25 22:45:00,1.80262,1.80264,1.80253,1.80264,63300000.0
2005-08-25 22:46:00,1.80258,1.8026,1.80239,1.80239,68100000.0
2005-08-25 22:47:00,1.80244,1.80244,1.80237,1.8024,86600000.0
2005-08-25 22:48:00,1.80243,1.80256,1.80243,1.8025,31900000.0
2005-08-25 22:49:00,1.80258,1.80278,1.80258,1.80278,51100001.0
2005-08-25 22:50:00,1.80292,1.80317,1.80292,1.80311,19300000.0
2005-08-25 22:51:00,1.803,1.803,1.80296,1.80296,47500000.0
2005-08-25 22:52:00,1.803,1.803,1.80294,1.80294,13800000.0
2005-08-25 22:53:00,1.80297,1.8032,1.80283,1.80306,51300001.0
2005-08-25 22:54:00,1.80295,1.803,1.80284,1.80288,55600000.0
2005-08-25 22:55:00,1.80282,1.80283,1.80282,1.80282,29050001.0
2005-08-25 22:56:00,1.80277,1.80281,1.80275,1.80279,77300000.0
2005-08-25 22:57:00,1.8027,1.80287,1.8027,1.80287,59300002.0
2005-08-25 22:58:00,1.8028,1.80293,1.8028,1.80283,119999997.0
2005-08-25 22:59:00,1.80273,1.80275,1.80263,1.80267,87200000.0
2005-08-25 23:00:00,1.80307,1.80307,1.80257,1.80257,78699999.0
2005-08-25 23:01:00,1.80287,1.80309,1.80287,1.80309,66100000.0
2005-08-25 23:02:00,1.80313,1.80318,1.80292,1.80304,109700000.0
2005-08-25 23:03:00,1.80283,1.80317,1.80277,1.80287,56299999.0
2005-08-25 23:04:00,1.80288,1.80321,1.80288,1.80308,66300000.0
2005-08-25 23:05:00,1.80302,1.8032,1.8029,1.80312,85400001.0
2005-08-25 23:06:00,1.80315,1.80319,1.80279,1.80305,79999999.0
2005-08-25 23:07:00,1.80307,1.80317,1.80282,1.80294,107600003.0
2005-08-25 23:08:00,1.80288,1.80319,1.80278,1.80306,148900000.0
2005-08-25 23:09:00,1.80279,1.80292,1.80279,1.80285,44600000.0
2005-08-25 23:10:00,1.80275,1.80291,1.80272,1.80273,75600002.0
2005-08-25 23:11:00,1.8027,1.80299,1.80267,1.80289,31900000.0
2005-08-25 23:12:00,1.80286,1.803,1.80286,1.80298,71200000.0
2005-08-25 23:13:00,1.80303,1.80309,1.80282,1.80308,46600001.0
2005-08-25 23:14:00,1.80283,1.80309,1.80273,1.80305,81600001.0
2005-08-25 23:15:00,1.8027,1.803,1.80255,1.80285,106499999.0
2005-08-25 23:16:00,1.80269,1.80301,1.80265,1.80272,63400000.0
2005-08-25 23:17:00,1.80265,1.80286,1.80264,1.80286,23000000.0
2005-08-25 23:18:00,1.80289,1.80289,1.80249,1.80276,75200002.0
2005-08-25 23:19:00,1.80273,1.80293,1.80261,1.80287,71400000.0
2005-08-25 23:20:00,1.80294,1.80311,1.80259,1.80277,56499999.0
2005-08-25 23:21:00,1.80271,1.80319,1.80271,1.80318,66800000.0
2005-08-25 23:22:00,1.80308,1.80324,1.803,1.80324,109900000.0
2005-08-25 23:23:00,1.80311,1.80311,1.80286,1.80296,54200000.0
2005-08-25 23:24:00,1.80297,1.80299,1.80275,1.80285,153899999.0
2005-08-25 23:25:00,1.80302,1.80317,1.80288,1.80296,46200000.0
2005-08-25 23:26:00,1.80294,1.80306,1.80282,1.80294,74500000.0
2005-08-25 23:27:00,1.80258,1.80258,1.80241,1.80241,17800000.0
2005-08-25 23:28:00,1.80228,1.80232,1.80228,1.80232,6800000.0
2005-08-25 23:29:00,1.80247,1.80254,1.80244,1.80244,77599999.0
2005-08-25 23:30:00,1.80265,1.80273,1.80255,1.80255,95599998.0
2005-08-25 23:31:00,1.80235,1.80251,1.80235,1.80247,82699999.0
2005-08-25 23:32:00,1.8025,1.80258,1.80242,1.8025,76100001.0
2005-08-25 23:33:00,1.8025,1.8025,1.8025,1.8025,900000.0
2005-08-25 23:34:00,1.80255,1.80259,1.80249,1.80252,61800001.0
2005-08-25 23:35:00,1.80257,1.80271,1.80251,1.80258,66600000.0
2005-08-25 23:36:00,1.80255,1.80255,1.80255,1.80255,13200000.0
2005-08-25 23:37:00,1.80252,1.80252,1.80248,1.80248,2700000.0
2005-08-25 23:38:00,1.80265,1.80268,1.8025,1.80255,101300000.0
2005-08-25 23:39:00,1.80247,1.80253,1.80246,1.80253,14800000.0
2005-08-25 23:40:00,1.80245,1.80245,1.8024,1.80245,38000000.0
2005-08-25 23:41:00,1.8026,1.80271,1.80251,1.80262,60600000.0
2005-08-25 23:42:00,1.80244,1.80251,1.80244,1.80251,25500000.0
2005-08-25 23:43:00,1.80248,1.80254,1.80244,1.80245,56300000.0
2005-08-25 23:44:00,1.80253,1.80268,1.80246,1.80259,136499999.0
2005-08-25 23:45:00,1.80245,1.80247,1.8023,1.80247,38500000.0
2005-08-25 23:46:00,1.80247,1.80247,1.80208,1.80208,65600000.0
2005-08-25 23:47:00,1.80227,1.80227,1.80207,1.80207,28800000.0
2005-08-25 23:48:00,1.80201,1.80208,1.80201,1.80208,14200000.0
2005-08-25 23:49:00,1.80216,1.80225,1.80203,1.80225,76200002.0
2005-08-25 23:50:00,1.80223,1.80223,1.80209,1.80209,22000000.0
2005-08-25 23:51:00,1.80245,1.80245,1.80216,1.80219,42200001.0
2005-08-25 23:52:00,1.80207,1.80207,1.80191,1.80191,52600000.0
2005-08-25 23:53:00,1.802,1.802,1.802,1.802,6800000.0
2005-08-25 23:54:00,1.80216,1.8023,1.80207,1.80219,52400000.0
2005-08-25 23:55:00,1.802,1.802,1.802,1.802,18400000.0
2005-08-25 23:56:00,1.802,1.80205,1.802,1.80205,22400000.0
2005-08-25 23:57:00,1.8023,1.80231,1.80217,1.80228,58400000.0
2005-08-25 23:58:00,1.80205,1.80205,1.802,1.802,35699999.0
2005-08-25 23:59:00,1.80238,1.80256,1.80215,1.80225,88799998.0
2005-08-26 00:00:00,1.80226,1.80233,1.80216,1.80216,25600000.0
2005-08-26 00:01:00,1.80208,1.80244,1.80208,1.80233,67500000.0
2005-08-26 00:02:00,1.80243,1.80243,1.80218,1.80238,85999998.0
2005-08-26 00:03:00,1.80255,1.80259,1.80212,1.80231,88200001.0
2005-08-26 00:04:00,1.80223,1.8027,1.80221,1.80237,168400001.0
2005-08-26 00:05:00,1.80228,1.80239,1.80215,1.80232,59900000.0
2005-08-26 00:06:00,1.80205,1.80205,1.80205,1.80205,22800000.0
2005-08-26 00:07:00,1.80215,1.80245,1.80215,1.8024,32000000.0
2005-08-26 00:08:00,1.80207,1.80207,1.80198,1.80198,13200000.0
2005-08-26 00:09:00,1.802,1.80205,1.802,1.802,45600000.0
2005-08-26 00:10:00,1.80227,1.80235,1.80207,1.80222,140400002.0
2005-08-26 00:11:00,1.80213,1.80221,1.8021,1.80211,26300000.0
2005-08-26 00:12:00,1.8024,1.8024,1.80227,1.80237,135899997.0
2005-08-26 00:13:00,1.80198,1.80205,1.80198,1.802,80000000.0
2005-08-26 00:14:00,1.8021,1.80235,1.80206,1.80217,80800000.0
2005-08-26 00:15:00,1.80211,1.80245,1.80211,1.80245,58399999.0
2005-08-26 00:16:00,1.80207,1.80207,1.80192,1.80195,35100000.0
2005-08-26 00:17:00,1.8024,1.80243,1.8022,1.8022,60500000.0
2005-08-26 00:18:00,1.80205,1.80205,1.80205,1.80205,6200000.0
2005-08-26 00:19:00,1.80206,1.80223,1.80204,1.80204,66799999.0
2005-08-26 00:20:00,1.80225,1.80243,1.8022,1.80236,44700000.0
2005-08-26 00:21:00,1.80227,1.80232,1.8022,1.80227,56499999.0
2005-08-26 00:22:00,1.80197,1.80205,1.80197,1.80205,30000000.0
2005-08-26 00:23:00,1.80216,1.80223,1.80209,1.80214,82900001.0
2005-08-26 00:24:00,1.80198,1.80205,1.80198,1.80198,20500000.0
2005-08-26 00:25:00,1.80222,1.80227,1.80201,1.80215,86300000.0
2005-08-26 00:26:00,1.802,1.80205,1.80198,1.802,44300000.0
2005-08-26 00:27:00,1.8022,1.80224,1.80205,1.80218,97700002.0
2005-08-26 00:28:00,1.80205,1.80205,1.8019,1.80198,33700000.0
2005-08-26 00:29:00,1.80196,1.80209,1.80196,1.80205,109400001.0
2005-08-26 00:30:00,1.80215,1.80225,1.80203,1.8021,68100000.0
2005-08-26 00:31:00,1.80205,1.80205,1.80205,1.80205,5600000.0
2005-08-26 00:32:00,1.80218,1.80218,1.80196,1.80203,44200001.0
2005-08-26 00:33:00,1.8021,1.80234,1.8021,1.80229,87100000.0
2005-08-26 00:34:00,1.80227,1.8023,1.80198,1.80198,40100000.0
2005-08-26 00:35:00,1.8021,1.8022,1.8021,1.80211,31100000.0
2005-08-26 00:36:00,1.80198,1.80207,1.80198,1.80207,49800002.0
2005-08-26 00:37:00,1.80218,1.80218,1.80197,1.80211,35100000.0
2005-08-26 00:38:00,1.80197,1.80197,1.80195,1.80195,34099999.0
2005-08-26 00:39:00,1.80218,1.80222,1.80207,1.80217,93099999.0
2005-08-26 00:40:00,1.8021,1.80215,1.802,1.80215,37400000.0
2005-08-26 00:41:00,1.80217,1.80217,1.802,1.80206,127399999.0
2005-08-26 00:42:00,1.80198,1.80217,1.80189,1.80211,46799999.0
2005-08-26 00:43:00,1.80217,1.80226,1.80205,1.80226,91299999.0
2005-08-26 00:44:00,1.80219,1.80245,1.80197,1.80199,36000000.0
2005-08-26 00:45:00,1.80199,1.80211,1.80192,1.80211,51300000.0
2005-08-26 00:46:00,1.802,1.80208,1.80191,1.80202,56500000.0
2005-08-26 00:47:00,1.802,1.80205,1.80197,1.80202,47200000.0
2005-08-26 00:48:00,1.802,1.80202,1.80195,1.80202,47900000.0
2005-08-26 00:49:00,1.80207,1.80207,1.80197,1.80203,80600001.0
2005-08-26 00:50:00,1.80233,1.80233,1.8021,1.80229,69900000.0
2005-08-26 00:51:00,1.80218,1.80233,1.80211,1.80229,80699998.0
2005-08-26 00:52:00,1.80205,1.80205,1.802,1.80205,45000000.0
2005-08-26 00:53:00,1.80233,1.8024,1.80212,1.80212,74200000.0
2005-08-26 00:54:00,1.802,1.80205,1.802,1.80205,8900000.0
2005-08-26 00:55:00,1.802,1.80205,1.802,1.80202,75100001.0
2005-08-26 00:56:00,1.80202,1.80207,1.80202,1.80207,55500000.0
2005-08-26 00:57:00,1.80216,1.80259,1.80216,1.80224,94100000.0
2005-08-26 00:58:00,1.80196,1.80199,1.80192,1.80198,41700000.0
2005-08-26 00:59:00,1.80214,1.80214,1.80194,1.80208,97500000.0
2005-08-26 01:00:00,1.80236,1.80249,1.80222,1.8023,47200000.0
2005-08-26 01:01:00,1.80208,1.8021,1.80208,1.8021,32800000.0
2005-08-26 01:02:00,1.80224,1.80226,1.80212,1.80212,29100000.0
2005-08-26 01:03:00,1.8022,1.8023,1.80212,1.80228,73800001.0
2005-08-26 01:04:00,1.80208,1.80208,1.80192,1.80198,58100001.0
2005-08-26 01:05:00,1.80202,1.80202,1.80188,1.80197,68600000.0
2005-08-26 01:06:00,1.802,1.80205,1.802,1.802,53399999.0
2005-08-26 01:07:00,1.80216,1.80232,1.80215,1.80215,114699999.0
2005-08-26 01:08:00,1.802,1.80205,1.802,1.80205,35399999.0
2005-08-26 01:09:00,1.802,1.80205,1.802,1.80205,53000000.0
2005-08-26 01:10:00,1.80205,1.80205,1.80198,1.802,14500000.0
2005-08-26 01:11:00,1.80203,1.80203,1.80192,1.80195,47000000.0
2005-08-26 01:12:00,1.8017,1.80179,1.80128,1.80128,71399999.0
2005-08-26 01:13:00,1.80118,1.80135,1.80114,1.80131,47000000.0
2005-08-26 01:14:00,1.8015,1.8016,1.8015,1.80157,37400000.0
2005-08-26 01:15:00,1.80149,1.80149,1.80137,1.80139,96400000.0
2005-08-26 01:16:00,1.80131,1.80131,1.80112,1.80112,29200000.0
2005-08-26 01:17:00,1.80111,1.80116,1.80094,1.80094,64400001.0
2005-08-26 01:18:00,1.80096,1.80112,1.80094,1.80112,59600001.0
2005-08-26 01:19:00,1.80101,1.80101,1.80097,1.80097,43200001.0
2005-08-26 01:20:00,1.80085,1.80088,1.80079,1.80084,22700000.0
2005-08-26 01:21:00,1.80107,1.80107,1.80078,1.80084,78200000.0
2005-08-26 01:22:00,1.80067,1.80067,1.80065,1.80065,20100000.0
2005-08-26 01:23:00,1.80052,1.80075,1.80052,1.80075,25900000.0
2005-08-26 01:24:00,1.8009,1.80107,1.80083,1.80083,32900000.0
2005-08-26 01:25:00,1.80069,1.80069,1.80054,1.80054,34900000.0
2005-08-26 01:26:00,1.80055,1.80055,1.8005,1.80055,25700000.0
2005-08-26 01:27:00,1.80056,1.80079,1.80041,1.80079,46400000.0
2005-08-26 01:28:00,1.80047,1.80047,1.8003,1.8003,20600000.0
2005-08-26 01:29:00,1.80024,1.80024,1.79976,1.79985,45700000.0
2005-08-26 01:30:00,1.79999,1.8,1.79988,1.79988,63000002.0
2005-08-26 01:31:00,1.79994,1.80001,1.79992,1.79992,53200001.0
2005-08-26 01:32:00,1.79965,1.79965,1.79957,1.79957,13300000.0
2005-08-26 01:33:00,1.79938,1.79945,1.79933,1.79938,45700000.0
2005-08-26 01:34:00,1.79935,1.79937,1.79928,1.79937,23400000.0
2005-08-26 01:35:00,1.79938,1.79938,1.79934,1.79935,38600000.0
2005-08-26 01:36:00,1.79937,1.79939,1.79902,1.79902,72200000.0
2005-08-26 01:37:00,1.79897,1.79911,1.79892,1.79911,72300001.0
2005-08-26 01:38:00,1.79909,1.79914,1.79902,1.79902,54700000.0
2005-08-26 01:39:00,1.79902,1.79902,1.79893,1.79902,24000000.0
2005-08-26 01:40:00,1.79902,1.79902,1.799,1.799,5200000.0
2005-08-26 01:41:00,1.79907,1.79911,1.79897,1.79901,55700000.0
2005-08-26 01:42:00,1.79907,1.79941,1.79907,1.79925,65200001.0
2005-08-26 01:43:00,1.79912,1.79925,1.79909,1.79924,54900000.0
2005-08-26 01:44:00,1.7992,1.7992,1.79918,1.79918,17200000.0
2005-08-26 01:45:00,1.7993,1.79937,1.79924,1.79924,85800002.0
2005-08-26 01:46:00,1.79926,1.79926,1.79915,1.79919,46099999.0
2005-08-26 01:47:00,1.79917,1.79932,1.79917,1.79932,76000000.0
2005-08-26 01:48:00,1.79937,1.7995,1.79898,1.7992,79100000.0
2005-08-26 01:49:00,1.79922,1.79927,1.79922,1.79927,17900000.0
2005-08-26 01:50:00,1.79935,1.79935,1.79925,1.79925,13100000.0
2005-08-26 01:51:00,1.79931,1.79937,1.7993,1.79932,131700000.0
2005-08-26 01:52:00,1.7993,1.79935,1.79928,1.7993,66100001.0
2005-08-26 01:53:00,1.79933,1.79942,1.79933,1.79937,75299998.0
2005-08-26 01:54:00,1.7993,1.7993,1.79911,1.79913,19200000.0
2005-08-26 01:55:00,1.79907,1.79925,1.79907,1.79923,103899999.0
2005-08-26 01:56:00,1.79917,1.79917,1.79888,1.79888,30100000.0
2005-08-26 01:57:00,1.79883,1.79898,1.79883,1.79898,32000000.0
2005-08-26 01:58:00,1.79907,1.7992,1.79872,1.79912,53100000.0
2005-08-26 01:59:00,1.79915,1.79915,1.79894,1.79894,42800000.0
2005-08-26 02:00:00,1.79888,1.79916,1.79888,1.79893,89499999.0
2005-08-26 02:01:00,1.79888,1.79888,1.79882,1.79882,53500000.0
2005-08-26 02:02:00,1.79883,1.79893,1.79883,1.79893,27200000.0
2005-08-26 02:03:00,1.79907,1.79914,1.79889,1.79894,58600000.0
2005-08-26 02:04:00,1.79901,1.79923,1.79901,1.79923,80299999.0
2005-08-26 02:05:00,1.79937,1.79939,1.79916,1.79927,94800001.0
2005-08-26 02:06:00,1.79932,1.79932,1.79921,1.79928,30000000.0
2005-08-26 02:07:00,1.79918,1.79918,1.79897,1.79897,7400000.0
2005-08-26 02:08:00,1.79927,1.79955,1.79906,1.79916,79799999.0
2005-08-26 02:09:00,1.79903,1.79903,1.79899,1.79899,23500000.0
2005-08-26 02:10:00,1.7991,1.79937,1.7991,1.7993,67800001.0
2005-08-26 02:11:00,1.79943,1.79943,1.79912,1.79924,106000001.0
2005-08-26 02:12:00,1.79924,1.79933,1.79923,1.79927,22800000.0
2005-08-26 02:13:00,1.79922,1.79929,1.79899,1.79907,67400000.0
2005-08-26 02:14:00,1.79919,1.79933,1.79918,1.79929,58200000.0
2005-08-26 02:15:00,1.7993,1.79932,1.79918,1.79932,73900001.0
2005-08-26 02:16:00,1.79932,1.79932,1.79921,1.79921,33599999.0
2005-08-26 02:17:00,1.79921,1.79921,1.79913,1.79917,42700000.0
2005-08-26 02:18:00,1.7992,1.79925,1.79915,1.79925,69299999.0
2005-08-26 02:19:00,1.79915,1.79929,1.79907,1.79929,42700000.0
2005-08-26 02:20:00,1.79934,1.79934,1.7992,1.79927,39300000.0
2005-08-26 02:21:00,1.79918,1.79931,1.79911,1.79925,59300000.0
2005-08-26 02:22:00,1.79905,1.79915,1.79905,1.79907,80200000.0
2005-08-26 02:23:00,1.79908,1.79915,1.79904,1.79915,62100000.0
2005-08-26 02:24:00,1.79929,1.79948,1.79929,1.79943,45700000.0
2005-08-26 02:25:00,1.79939,1.79957,1.79935,1.79935,56000000.0
2005-08-26 02:26:00,1.79955,1.79988,1.79951,1.79981,77300000.0
2005-08-26 02:27:00,1.79973,1.79998,1.79973,1.79996,55000001.0
2005-08-26 02:28:00,1.79983,1.79983,1.79969,1.7997,46100000.0
2005-08-26 02:29:00,1.79978,1.79982,1.79977,1.79979,24900000.0
2005-08-26 02:30:00,1.79983,1.79983,1.79962,1.79962,66599998.0
2005-08-26 02:31:00,1.79955,1.79955,1.79909,1.79941,32599999.0
2005-08-26 02:32:00,1.79941,1.7995,1.79935,1.79935,41400000.0
2005-08-26 02:33:00,1.79932,1.79938,1.79916,1.79926,85599999.0
2005-08-26 02:34:00,1.79911,1.79925,1.79911,1.79917,9700000.0
2005-08-26 02:35:00,1.79935,1.79947,1.79927,1.79936,50700000.0
2005-08-26 02:36:00,1.79918,1.79919,1.79903,1.79903,124700002.0
2005-08-26 02:37:00,1.79915,1.79929,1.79915,1.79918,74999999.0
2005-08-26 02:38:00,1.79909,1.7992,1.79909,1.79916,79600001.0
2005-08-26 02:39:00,1.79916,1.79921,1.7991,1.79918,79999999.0
2005-08-26 02:40:00,1.79929,1.79937,1.79919,1.79927,114000000.0
2005-08-26 02:41:00,1.79908,1.79908,1.79893,1.79893,52000000.0
2005-08-26 02:42:00,1.7991,1.79945,1.79906,1.79941,63000000.0
2005-08-26 02:43:00,1.79897,1.79916,1.79897,1.7991,57900000.0
2005-08-26 02:44:00,1.79905,1.79915,1.79903,1.79907,109699999.0
2005-08-26 02:45:00,1.79898,1.79898,1.79887,1.79887,25700000.0
2005-08-26 02:46:00,1.79887,1.79892,1.79882,1.79886,50050000.0
2005-08-26 02:47:00,1.79897,1.79898,1.79897,1.79898,15800000.0
2005-08-26 02:48:00,1.79915,1.79926,1.79915,1.79926,8500000.0
2005-08-26 02:49:00,1.79925,1.79935,1.79917,1.79935,36800000.0
2005-08-26 02:50:00,1.7993,1.79934,1.79916,1.79934,68000001.0
2005-08-26 02:51:00,1.79935,1.79945,1.79933,1.79945,57400000.0
2005-08-26 02:52:00,1.79945,1.79947,1.79933,1.79942,65200000.0
2005-08-26 02:53:00,1.79947,1.79949,1.79933,1.79944,64200000.0
2005-08-26 02:54:00,1.79967,1.79997,1.79967,1.79995,71200000.0
2005-08-26 02:55:00,1.79985,1.79987,1.79962,1.79962,46699998.0
2005-08-26 02:56:00,1.79953,1.79973,1.79948,1.79961,84700001.0
2005-08-26 02:57:00,1.79957,1.79974,1.79957,1.79961,87200002.0
2005-08-26 02:58:00,1.79965,1.79978,1.79955,1.79955,90800000.0
2005-08-26 02:59:00,1.79957,1.79959,1.79943,1.79945,159399997.0
2005-08-26 03:00:00,1.79952,1.79967,1.79944,1.79948,53000000.0
2005-08-26 03:01:00,1.79953,1.79954,1.79942,1.79942,59299999.0
2005-08-26 03:02:00,1.79935,1.79945,1.79935,1.7994,21700000.0
2005-08-26 03:03:00,1.79947,1.79951,1.7994,1.79951,90000001.0
2005-08-26 03:04:00,1.79959,1.79978,1.79959,1.79978,97200002.0
2005-08-26 03:05:00,1.79952,1.79973,1.79928,1.79973,37400001.0
2005-08-26 03:06:00,1.7999,1.79993,1.79977,1.79993,88300000.0
2005-08-26 03:07:00,1.8,1.80005,1.8,1.8,11800000.0
2005-08-26 03:08:00,1.80005,1.80005,1.80005,1.80005,10000000.0
2005-08-26 03:09:00,1.80003,1.80013,1.79992,1.80013,37200000.0
2005-08-26 03:10:00,1.80013,1.80013,1.80001,1.80001,33600000.0
2005-08-26 03:11:00,1.80009,1.80009,1.80006,1.80006,3000000.0
2005-08-26 03:12:00,1.80023,1.80025,1.80014,1.80014,108899998.0
2005-08-26 03:13:00,1.80021,1.80024,1.80012,1.80013,52100000.0
2005-08-26 03:14:00,1.80008,1.80013,1.80004,1.80013,10200000.0
2005-08-26 03:15:00,1.80029,1.80029,1.80009,1.80014,59300000.0
2005-08-26 03:16:00,1.80018,1.80025,1.80011,1.80019,59300000.0
2005-08-26 03:17:00,1.8001,1.80015,1.8001,1.80015,83699999.0
2005-08-26 03:18:00,1.80014,1.80038,1.80014,1.80038,37999999.0
2005-08-26 03:19:00,1.80034,1.80042,1.80032,1.8004,69970000.0
2005-08-26 03:20:00,1.80031,1.80031,1.80017,1.80018,72299999.0
2005-08-26 03:21:00,1.8002,1.8002,1.8002,1.8002,21800001.0
2005-08-26 03:22:00,1.80018,1.80027,1.80018,1.80023,72099998.0
2005-08-26 03:23:00,1.80034,1.8004,1.80022,1.80022,60200000.0
2005-08-26 03:24:00,1.80036,1.80036,1.80019,1.80019,27500000.0
2005-08-26 03:25:00,1.79981,1.79988,1.79981,1.79982,23700000.0
2005-08-26 03:26:00,1.79976,1.79978,1.79964,1.79967,41600001.0
2005-08-26 03:27:00,1.79967,1.79971,1.79957,1.79962,102900001.0
2005-08-26 03:28:00,1.79952,1.79955,1.79944,1.79954,55000000.0
2005-08-26 03:29:00,1.79976,1.79979,1.79976,1.79979,8500000.0
2005-08-26 03:30:00,1.79995,1.79995,1.7999,1.7999,13300000.0
2005-08-26 03:31:00,1.79989,1.79989,1.79988,1.79988,1500000.0
2005-08-26 03:32:00,1.79987,1.79993,1.79982,1.79993,15200000.0
2005-08-26 03:33:00,1.79987,1.79989,1.79984,1.79989,100100001.0
2005-08-26 03:34:00,1.79988,1.79989,1.79983,1.79983,63900000.0
2005-08-26 03:35:00,1.7999,1.7999,1.7999,1.7999,3200000.0
2005-08-26 03:36:00,1.79987,1.79995,1.79987,1.7999,89100001.0
2005-08-26 03:37:00,1.79995,1.79995,1.7999,1.7999,7100000.0
2005-08-26 03:38:00,1.79983,1.79983,1.79965,1.79965,40900000.0
2005-08-26 03:39:00,1.79973,1.79973,1.79944,1.79944,42300000.0
2005-08-26 03:40:00,1.79947,1.79961,1.79937,1.79941,76900000.0
2005-08-26 03:41:00,1.79929,1.79929,1.79919,1.79919,14100000.0
2005-08-26 03:42:00,1.799,1.79918,1.79888,1.79916,49100001.0
2005-08-26 03:43:00,1.79916,1.79929,1.79908,1.79929,79899999.0
2005-08-26 03:44:00,1.79927,1.79927,1.79923,1.79923,26600001.0
2005-08-26 03:45:00,1.79916,1.7993,1.79916,1.7993,26700000.0
2005-08-26 03:46:00,1.79928,1.79934,1.79925,1.79925,83599998.0
2005-08-26 03:47:00,1.7993,1.79934,1.79925,1.79928,27700000.0
2005-08-26 03:48:00,1.79919,1.79928,1.79902,1.79928,53900000.0
2005-08-26 03:49:00,1.79933,1.79957,1.79933,1.79957,25900000.0
2005-08-26 03:50:00,1.79965,1.79973,1.79965,1.79973,1600000.0
2005-08-26 03:51:00,1.79994,1.80009,1.79994,1.80008,58400000.0
2005-08-26 03:52:00,1.80013,1.80013,1.80002,1.80012,15200000.0
2005-08-26 03:53:00,1.80015,1.80032,1.80004,1.80032,115600000.0
2005-08-26 03:54:00,1.80032,1.80032,1.80019,1.80024,61900000.0
2005-08-26 03:55:00,1.80023,1.80023,1.80013,1.80013,40300000.0
2005-08-26 03:56:00,1.80003,1.80011,1.79989,1.80011,36100000.0
2005-08-26 03:57:00,1.8001,1.80016,1.80004,1.80004,53899999.0
2005-08-26 03:58:00,1.79998,1.80005,1.79991,1.80005,76900000.0
2005-08-26 03:59:00,1.79998,1.80005,1.79993,1.80003,45800000.0
2005-08-26 04:00:00,1.79998,1.80002,1.79998,1.80002,18400000.0
2005-08-26 04:01:00,1.80002,1.80002,1.8,1.8,11000000.0
2005-08-26 04:02:00,1.80002,1.80002,1.79998,1.79998,15600000.0
2005-08-26 04:03:00,1.79992,1.79998,1.79989,1.79991,37000000.0
2005-08-26 04:04:00,1.79988,1.79998,1.79988,1.79998,69000000.0
2005-08-26 04:05:00,1.79998,1.80001,1.79992,1.79997,35299999.0
2005-08-26 04:06:00,1.79985,1.79995,1.79985,1.7999,50200000.0
2005-08-26 04:07:00,1.79992,1.80004,1.79992,1.79993,80300002.0
2005-08-26 04:08:00,1.80003,1.80003,1.79988,1.80003,64700000.0
2005-08-26 04:09:00,1.80002,1.80008,1.79995,1.80008,91100002.0
2005-08-26 04:10:00,1.80005,1.8001,1.80005,1.8001,15500000.0
2005-08-26 04:11:00,1.80017,1.80018,1.80012,1.80012,59900000.0
2005-08-26 04:12:00,1.8001,1.80016,1.80004,1.80008,92400000.0
2005-08-26 04:13:00,1.80018,1.80025,1.80015,1.80015,77400000.0
2005-08-26 04:14:00,1.80045,1.8005,1.80036,1.80036,47299999.0
2005-08-26 04:15:00,1.8002,1.80025,1.80017,1.80025,73700001.0
2005-08-26 04:16:00,1.8002,1.80025,1.8002,1.8002,94800001.0
2005-08-26 04:17:00,1.80026,1.8004,1.80026,1.8003,49200000.0
2005-08-26 04:18:00,1.80035,1.80038,1.80035,1.80035,42000000.0
2005-08-26 04:19:00,1.80031,1.80038,1.80023,1.80025,72100000.0
2005-08-26 04:20:00,1.80022,1.80029,1.80012,1.80012,56300000.0
2005-08-26 04:21:00,1.80013,1.80022,1.80008,1.80022,56400000.0
2005-08-26 04:22:00,1.80015,1.80022,1.80005,1.80022,100000001.0
2005-08-26 04:23:00,1.80028,1.80028,1.80027,1.80028,13000000.0
2005-08-26 04:24:00,1.80027,1.80033,1.80023,1.80029,77000000.0
2005-08-26 04:25:00,1.80022,1.80022,1.80018,1.80018,6600000.0
2005-08-26 04:26:00,1.80013,1.80018,1.80001,1.80018,19470000.0
2005-08-26 04:27:00,1.8003,1.80042,1.8003,1.80037,82200001.0
2005-08-26 04:28:00,1.80028,1.80035,1.80025,1.80035,136800002.0
2005-08-26 04:29:00,1.80034,1.80042,1.80022,1.80042,58900000.0
2005-08-26 04:30:00,1.8003,1.80073,1.80027,1.80073,25500000.0
2005-08-26 04:31:00,1.80068,1.80068,1.80048,1.80054,81200000.0
2005-08-26 04:32:00,1.80048,1.8007,1.80046,1.8007,38900001.0
2005-08-26 04:33:00,1.80087,1.80103,1.80049,1.80052,78500001.0
2005-08-26 04:34:00,1.80038,1.80049,1.80035,1.80041,23800000.0
2005-08-26 04:35:00,1.8004,1.80059,1.8004,1.80057,44700000.0
2005-08-26 04:36:00,1.8005,1.80057,1.80045,1.80055,36100000.0
2005-08-26 04:37:00,1.8005,1.8005,1.80029,1.80045,28300000.0
2005-08-26 04:38:00,1.80048,1.80083,1.80047,1.80069,133900000.0
2005-08-26 04:39:00,1.80051,1.80051,1.80044,1.80044,43799999.0
2005-08-26 04:40:00,1.80051,1.80052,1.80048,1.80048,26800000.0
2005-08-26 04:41:00,1.8005,1.80055,1.8005,1.80055,26300000.0
2005-08-26 04:42:00,1.8005,1.80055,1.80048,1.80048,58600001.0
2005-08-26 04:43:00,1.80049,1.80072,1.80049,1.80072,92500001.0
2005-08-26 04:44:00,1.80078,1.80092,1.80078,1.8008,39800000.0
2005-08-26 04:45:00,1.80075,1.80083,1.80057,1.80067,12700000.0
2005-08-26 04:46:00,1.80068,1.8007,1.80062,1.80068,33600000.0
2005-08-26 04:47:00,1.80078,1.80105,1.80078,1.801,48200000.0
2005-08-26 04:48:00,1.80085,1.80085,1.80068,1.80084,40700000.0
2005-08-26 04:49:00,1.80116,1.80116,1.8007,1.80103,59000000.0
2005-08-26 04:50:00,1.80092,1.80098,1.8007,1.8007,26900000.0
2005-08-26 04:51:00,1.80069,1.80072,1.80064,1.80072,39500000.0
2005-08-26 04:52:00,1.80095,1.80095,1.80063,1.80073,55000001.0
2005-08-26 04:53:00,1.80064,1.80064,1.80064,1.80064,3400000.0
2005-08-26 04:54:00,1.80069,1.80069,1.80066,1.80066,28300000.0
2005-08-26 04:55:00,1.8006,1.80074,1.8006,1.80074,44400000.0
2005-08-26 04:56:00,1.8007,1.8007,1.8007,1.8007,300000.0
2005-08-26 04:57:00,1.80072,1.80075,1.80068,1.80075,83300000.0
2005-08-26 04:58:00,1.80061,1.80068,1.80061,1.80061,37500000.0
2005-08-26 04:59:00,1.80061,1.80062,1.80053,1.80062,82199998.0
2005-08-26 05:00:00,1.80068,1.80071,1.80062,1.80062,39600000.0
2005-08-26 05:01:00,1.8006,1.8007,1.80047,1.80054,64199999.0
2005-08-26 05:02:00,1.8007,1.80076,1.80065,1.80069,9000000.0
2005-08-26 05:03:00,1.80079,1.80084,1.80052,1.80064,69500002.0
2005-08-26 05:04:00,1.8007,1.80074,1.80044,1.80051,99099998.0
2005-08-26 05:05:00,1.80067,1.80068,1.80053,1.80055,85900000.0
2005-08-26 05:06:00,1.80056,1.80063,1.80052,1.80052,43700000.0
2005-08-26 05:07:00,1.8005,1.80052,1.80043,1.8005,19800000.0
2005-08-26 05:08:00,1.80058,1.80076,1.80045,1.80055,108400000.0
2005-08-26 05:09:00,1.80055,1.8006,1.80055,1.80059,45499999.0
2005-08-26 05:10:00,1.80062,1.80074,1.80062,1.80067,55000000.0
2005-08-26 05:11:00,1.80059,1.80063,1.80059,1.8006,27799999.0
2005-08-26 05:12:00,1.8008,1.80089,1.80077,1.80087,27300000.0
2005-08-26 05:13:00,1.80084,1.80105,1.80084,1.80105,20700000.0
2005-08-26 05:14:00,1.80111,1.80119,1.80111,1.80117,77699999.0
2005-08-26 05:15:00,1.80123,1.80125,1.80115,1.8012,26900000.0
2005-08-26 05:16:00,1.80117,1.80125,1.80115,1.8012,23100000.0
2005-08-26 05:17:00,1.80127,1.80127,1.80117,1.80117,59900000.0
2005-08-26 05:18:00,1.80118,1.80132,1.80118,1.80132,59299999.0
2005-08-26 05:19:00,1.80153,1.80202,1.80153,1.8017,50500000.0
2005-08-26 05:20:00,1.80169,1.80192,1.80152,1.80152,28800000.0
2005-08-26 05:21:00,1.8016,1.80189,1.8016,1.80181,22750000.0
2005-08-26 05:22:00,1.80181,1.80181,1.80143,1.80143,72400002.0
2005-08-26 05:23:00,1.80147,1.80164,1.80147,1.80158,53000001.0
2005-08-26 05:24:00,1.80145,1.8015,1.80145,1.8015,46800002.0
2005-08-26 05:25:00,1.80157,1.80162,1.80155,1.80157,16800000.0
2005-08-26 05:26:00,1.80152,1.80178,1.80152,1.80178,78499998.0
2005-08-26 05:27:00,1.80183,1.80194,1.80183,1.80194,31750000.0
2005-08-26 05:28:00,1.80215,1.80245,1.80215,1.80245,48700001.0
2005-08-26 05:29:00,1.8026,1.80272,1.80252,1.8026,70000000.0
2005-08-26 05:30:00,1.8026,1.80265,1.80258,1.80258,60500000.0
2005-08-26 05:31:00,1.8025,1.8025,1.80245,1.80245,21199999.0
2005-08-26 05:32:00,1.80245,1.80245,1.80234,1.80234,35400000.0
2005-08-26 05:33:00,1.80234,1.80239,1.80228,1.80239,59100000.0
2005-08-26 05:34:00,1.80244,1.80259,1.80227,1.80238,104999999.0
2005-08-26 05:35:00,1.80236,1.80246,1.80207,1.80207,44600000.0
2005-08-26 05:36:00,1.80201,1.80212,1.80201,1.80212,16200000.0
2005-08-26 05:37:00,1.80209,1.80216,1.80208,1.80208,54699998.0
2005-08-26 05:38:00,1.80213,1.80213,1.80192,1.80208,25800000.0
2005-08-26 05:39:00,1.80203,1.80203,1.80184,1.80184,22900000.0
2005-08-26 05:40:00,1.80195,1.80233,1.8018,1.80202,106000002.0
2005-08-26 05:41:00,1.80178,1.80216,1.80178,1.80216,61100002.0
2005-08-26 05:42:00,1.80222,1.80222,1.80218,1.80218,22100000.0
2005-08-26 05:43:00,1.80197,1.80198,1.8019,1.80198,51500002.0
2005-08-26 05:44:00,1.80205,1.80205,1.80198,1.80198,79400000.0
2005-08-26 05:45:00,1.80198,1.80198,1.80197,1.80197,33800000.0
2005-08-26 05:46:00,1.80189,1.80196,1.80189,1.80196,13400000.0
2005-08-26 05:47:00,1.80204,1.80219,1.80204,1.80216,107900002.0
2005-08-26 05:48:00,1.80215,1.80215,1.8021,1.80215,32900000.0
2005-08-26 05:49:00,1.80203,1.80217,1.80193,1.80216,32200000.0
2005-08-26 05:50:00,1.80208,1.80208,1.80194,1.80194,63700000.0
2005-08-26 05:51:00,1.80195,1.80208,1.80193,1.80193,27700000.0
2005-08-26 05:52:00,1.80196,1.80217,1.80196,1.80216,43300000.0
2005-08-26 05:53:00,1.8021,1.80215,1.802,1.80205,69000001.0
2005-08-26 05:54:00,1.80202,1.80216,1.80181,1.80216,39300000.0
2005-08-26 05:55:00,1.80198,1.80215,1.80198,1.80215,97099997.0
2005-08-26 05:56:00,1.80228,1.80228,1.80215,1.80221,88100002.0
2005-08-26 05:57:00,1.80222,1.80222,1.80207,1.80208,37800000.0
2005-08-26 05:58:00,1.802,1.80233,1.802,1.80222,82899999.0
2005-08-26 05:59:00,1.80198,1.8021,1.80198,1.80201,72700001.0
2005-08-26 06:00:00,1.80193,1.8022,1.80186,1.80209,39700001.0
2005-08-26 06:01:00,1.8021,1.80218,1.80207,1.80216,27100000.0
2005-08-26 06:02:00,1.80217,1.80217,1.80209,1.80213,40699999.0
2005-08-26 06:03:00,1.8022,1.80222,1.80209,1.80217,81500001.0
2005-08-26 06:04:00,1.80205,1.80218,1.80199,1.80212,92700000.0
2005-08-26 06:05:00,1.80213,1.80221,1.80213,1.80219,49900001.0
2005-08-26 06:06:00,1.80215,1.80229,1.80215,1.8022,83699998.0
2005-08-26 06:07:00,1.80217,1.80231,1.80204,1.80207,33600000.0
2005-08-26 06:08:00,1.8022,1.80225,1.8022,1.80225,42099998.0
2005-08-26 06:09:00,1.80217,1.8023,1.8021,1.80228,109500002.0
2005-08-26 06:10:00,1.8022,1.80224,1.80212,1.80218,15100000.0
2005-08-26 06:11:00,1.80215,1.80215,1.8021,1.8021,34300000.0
2005-08-26 06:12:00,1.8022,1.80229,1.8022,1.80221,57499999.0
2005-08-26 06:13:00,1.80223,1.8023,1.80223,1.80228,17100000.0
2005-08-26 06:14:00,1.80228,1.80237,1.80227,1.80227,72400001.0
2005-08-26 06:15:00,1.8024,1.80247,1.8021,1.80224,68200000.0
2005-08-26 06:16:00,1.80245,1.80284,1.80234,1.80262,45400000.0
2005-08-26 06:17:00,1.80265,1.80267,1.80248,1.80267,77200000.0
2005-08-26 06:18:00,1.80269,1.80269,1.80265,1.80267,32300000.0
2005-08-26 06:19:00,1.80258,1.80258,1.80258,1.80258,2000000.0
2005-08-26 06:20:00,1.80259,1.8027,1.80259,1.8027,65100000.0
2005-08-26 06:21:00,1.8027,1.80278,1.8027,1.8027,48700000.0
2005-08-26 06:22:00,1.80267,1.80275,1.80267,1.80275,104899998.0
2005-08-26 06:23:00,1.80278,1.80278,1.80267,1.8027,23300000.0
2005-08-26 06:24:00,1.80265,1.80265,1.80248,1.80254,73500000.0
2005-08-26 06:25:00,1.80261,1.80261,1.80252,1.80256,22899999.0
2005-08-26 06:26:00,1.80257,1.80265,1.80257,1.80265,45000000.0
2005-08-26 06:27:00,1.8027,1.8027,1.80245,1.80257,18100000.0
2005-08-26 06:28:00,1.80258,1.80261,1.80245,1.80245,48599999.0
2005-08-26 06:29:00,1.80244,1.80258,1.80244,1.80258,65699999.0
2005-08-26 06:30:00,1.8025,1.80255,1.80245,1.80255,67700000.0
2005-08-26 06:31:00,1.80245,1.80254,1.80238,1.80254,79300001.0
2005-08-26 06:32:00,1.80248,1.80248,1.80242,1.80242,101900000.0
2005-08-26 06:33:00,1.80246,1.80249,1.80246,1.80249,8200000.0
2005-08-26 06:34:00,1.80246,1.80261,1.80246,1.8026,65799999.0
2005-08-26 06:35:00,1.8026,1.8026,1.80255,1.80255,13800000.0
2005-08-26 06:36:00,1.80272,1.80296,1.80272,1.80296,52800001.0
2005-08-26 06:37:00,1.80297,1.80301,1.80292,1.80293,46200000.0
2005-08-26 06:38:00,1.80305,1.80317,1.80301,1.80315,69700000.0
2005-08-26 06:39:00,1.80325,1.80334,1.80322,1.80333,80199998.0
2005-08-26 06:40:00,1.80354,1.80363,1.80354,1.80363,21600000.0
2005-08-26 06:41:00,1.80378,1.804,1.80364,1.80389,33200000.0
2005-08-26 06:42:00,1.80375,1.80375,1.80344,1.8035,50700000.0
2005-08-26 06:43:00,1.8035,1.80353,1.80346,1.80353,25000000.0
2005-08-26 06:44:00,1.80363,1.80391,1.80359,1.80382,57800000.0
2005-08-26 06:45:00,1.80348,1.80348,1.80335,1.80338,36400000.0
2005-08-26 06:46:00,1.80353,1.80375,1.80343,1.80366,39800000.0
2005-08-26 06:47:00,1.80365,1.80389,1.80365,1.80384,63900000.0
2005-08-26 06:48:00,1.80365,1.80392,1.80364,1.80371,84399998.0
2005-08-26 06:49:00,1.80377,1.80383,1.80371,1.80378,21500000.0
2005-08-26 06:50:00,1.8038,1.8038,1.8038,1.8038,2400000.0
2005-08-26 06:51:00,1.80368,1.80368,1.80341,1.80343,43500000.0
2005-08-26 06:52:00,1.80339,1.80347,1.80312,1.80325,77400000.0
2005-08-26 06:53:00,1.80323,1.80339,1.80321,1.80339,30800000.0
2005-08-26 06:54:00,1.80347,1.80347,1.80329,1.80336,52800000.0
2005-08-26 06:55:00,1.80336,1.8034,1.80321,1.80339,93200000.0
2005-08-26 06:56:00,1.80346,1.80369,1.80346,1.80355,42900000.0
2005-08-26 06:57:00,1.80373,1.80393,1.80365,1.80365,46000000.0
2005-08-26 06:58:00,1.80375,1.80396,1.80375,1.80387,60400000.0
2005-08-26 06:59:00,1.80373,1.80377,1.80347,1.80347,14700000.0
2005-08-26 07:00:00,1.80357,1.80359,1.80327,1.80327,63599997.0
2005-08-26 07:01:00,1.80321,1.80333,1.80321,1.80332,48200000.0
2005-08-26 07:02:00,1.8034,1.8034,1.80328,1.80328,37000000.0
2005-08-26 07:03:00,1.80332,1.80343,1.80332,1.80332,52900000.0
2005-08-26 07:04:00,1.80339,1.80339,1.80336,1.80336,21900000.0
2005-08-26 07:05:00,1.80341,1.80353,1.80341,1.80348,9500000.0
2005-08-26 07:06:00,1.80353,1.80353,1.80348,1.80348,9600000.0
2005-08-26 07:07:00,1.80354,1.80354,1.80345,1.80348,25300000.0
2005-08-26 07:08:00,1.80357,1.80362,1.80351,1.80357,81700000.0
2005-08-26 07:09:00,1.80348,1.80348,1.80335,1.80342,67500002.0
2005-08-26 07:10:00,1.8034,1.80345,1.8034,1.80345,23300001.0
2005-08-26 07:11:00,1.80337,1.80338,1.80337,1.80338,19800000.0
2005-08-26 07:12:00,1.80335,1.80337,1.80314,1.80335,49200000.0
2005-08-26 07:13:00,1.8035,1.80351,1.80336,1.80345,104999999.0
2005-08-26 07:14:00,1.80343,1.80349,1.80343,1.80348,79900002.0
2005-08-26 07:15:00,1.80357,1.80363,1.80346,1.80363,66399999.0
2005-08-26 07:16:00,1.80357,1.80361,1.80353,1.80361,60000000.0
2005-08-26 07:17:00,1.80359,1.80359,1.80315,1.80319,53100000.0
2005-08-26 07:18:00,1.80317,1.80332,1.80317,1.80321,40200000.0
2005-08-26 07:19:00,1.80306,1.8031,1.803,1.80305,61900001.0
2005-08-26 07:20:00,1.8031,1.8032,1.80303,1.80314,117300001.0
2005-08-26 07:21:00,1.80312,1.80331,1.80312,1.80331,87000000.0
2005-08-26 07:22:00,1.80328,1.80331,1.80328,1.80328,41500000.0
2005-08-26 07:23:00,1.80329,1.80329,1.80326,1.80326,21000001.0
2005-08-26 07:24:00,1.80325,1.80346,1.80325,1.8034,64600001.0
2005-08-26 07:25:00,1.80343,1.80375,1.80343,1.80375,74299999.0
2005-08-26 07:26:00,1.80377,1.80377,1.8035,1.8035,128800001.0
2005-08-26 07:27:00,1.80338,1.80353,1.80338,1.80347,22800000.0
2005-08-26 07:28:00,1.80349,1.8036,1.80349,1.8035,21000000.0
2005-08-26 07:29:00,1.80362,1.80374,1.80362,1.80362,45300000.0
2005-08-26 07:30:00,1.80354,1.8037,1.80354,1.80362,57599999.0
2005-08-26 07:31:00,1.80351,1.80369,1.80351,1.80368,70800000.0
2005-08-26 07:32:00,1.80377,1.80396,1.80375,1.80375,76100001.0
2005-08-26 07:33:00,1.80373,1.80373,1.8036,1.80366,96000000.0
2005-08-26 07:34:00,1.80359,1.80365,1.80345,1.80345,29500000.0
2005-08-26 07:35:00,1.8034,1.8034,1.80313,1.80321,102700000.0
2005-08-26 07:36:00,1.80323,1.80323,1.80311,1.80311,62599998.0
2005-08-26 07:37:00,1.80312,1.80318,1.80312,1.80318,20500000.0
2005-08-26 07:38:00,1.80318,1.80328,1.80318,1.80328,5600000.0
2005-08-26 07:39:00,1.80317,1.80317,1.80313,1.80313,33400000.0
2005-08-26 07:40:00,1.80314,1.80349,1.80314,1.80344,33300000.0
2005-08-26 07:41:00,1.80342,1.80358,1.80331,1.80352,62900000.0
2005-08-26 07:42:00,1.80364,1.80373,1.80357,1.80357,66300000.0
2005-08-26 07:43:00,1.80371,1.8038,1.8037,1.8037,94300000.0
2005-08-26 07:44:00,1.80358,1.80366,1.80354,1.80366,45999999.0
2005-08-26 07:45:00,1.8037,1.80379,1.8037,1.80372,9300000.0
2005-08-26 07:46:00,1.80366,1.80369,1.80365,1.80369,62900001.0
2005-08-26 07:47:00,1.80371,1.80371,1.80357,1.80365,45000000.0
2005-08-26 07:48:00,1.80378,1.80378,1.8037,1.8037,8400000.0
2005-08-26 07:49:00,1.80382,1.80399,1.80374,1.80374,35499999.0
2005-08-26 07:50:00,1.80362,1.80365,1.80355,1.80355,95799997.0
2005-08-26 07:51:00,1.80356,1.8036,1.80353,1.80355,78500000.0
2005-08-26 07:52:00,1.80358,1.80363,1.80352,1.80363,41500000.0
2005-08-26 07:53:00,1.80354,1.80354,1.80354,1.80354,8100000.0
2005-08-26 07:54:00,1.80355,1.80355,1.80348,1.8035,12700000.0
2005-08-26 07:55:00,1.8035,1.8035,1.8035,1.8035,2900000.0
2005-08-26 07:56:00,1.80369,1.80374,1.80369,1.80374,7250000.0
2005-08-26 07:57:00,1.80378,1.80385,1.80374,1.80385,25200000.0
2005-08-26 07:58:00,1.80383,1.80388,1.80383,1.80388,28300000.0
2005-08-26 07:59:00,1.80373,1.80381,1.80358,1.80362,58600000.0
2005-08-26 08:00:00,1.80337,1.80343,1.80333,1.80343,51800001.0
2005-08-26 08:01:00,1.80344,1.80398,1.80333,1.80391,75199999.0
2005-08-26 08:02:00,1.80408,1.8041,1.80387,1.80387,31000001.0
2005-08-26 08:03:00,1.8037,1.8037,1.8035,1.80354,42100000.0
2005-08-26 08:04:00,1.80345,1.8035,1.80321,1.80324,90100002.0
2005-08-26 08:05:00,1.80321,1.80339,1.80314,1.80328,39100000.0
2005-08-26 08:06:00,1.8032,1.8032,1.80276,1.80285,36400000.0
2005-08-26 08:07:00,1.80272,1.80278,1.80237,1.8026,71499999.0
2005-08-26 08:08:00,1.8027,1.80283,1.80247,1.80247,28400000.0
2005-08-26 08:09:00,1.80243,1.8025,1.80221,1.80224,41800000.0
2005-08-26 08:10:00,1.80245,1.80286,1.80245,1.80283,64900000.0
2005-08-26 08:11:00,1.80278,1.80308,1.80278,1.80283,98699999.0
2005-08-26 08:12:00,1.80279,1.80285,1.80266,1.80285,151900000.0
2005-08-26 08:13:00,1.80293,1.80295,1.80283,1.80283,50999999.0
2005-08-26 08:14:00,1.8029,1.803,1.8029,1.803,18800000.0
2005-08-26 08:15:00,1.80308,1.80319,1.80302,1.80318,146500000.0
2005-08-26 08:16:00,1.80312,1.80312,1.80258,1.80266,52699999.0
2005-08-26 08:17:00,1.80276,1.8028,1.80269,1.8028,75299999.0
2005-08-26 08:18:00,1.80278,1.80296,1.80278,1.80283,80200001.0
2005-08-26 08:19:00,1.80292,1.80298,1.80269,1.80274,77600000.0
2005-08-26 08:20:00,1.80277,1.80278,1.80269,1.80269,73400002.0
2005-08-26 08:21:00,1.80259,1.80263,1.80254,1.80256,113000000.0
2005-08-26 08:22:00,1.80272,1.80278,1.80272,1.80278,43100001.0
2005-08-26 08:23:00,1.80278,1.8028,1.80258,1.8028,86199999.0
2005-08-26 08:24:00,1.80276,1.80276,1.80262,1.80268,18300000.0
2005-08-26 08:25:00,1.80271,1.8031,1.80271,1.8031,76900000.0
2005-08-26 08:26:00,1.80314,1.80327,1.80314,1.8032,59100000.0
2005-08-26 08:27:00,1.80317,1.80322,1.80312,1.80312,51099999.0
2005-08-26 08:28:00,1.80299,1.80308,1.80293,1.80293,48200000.0
2005-08-26 08:29:00,1.80288,1.80291,1.80285,1.80291,59200001.0
2005-08-26 08:30:00,1.80299,1.80323,1.80299,1.80318,45000000.0
2005-08-26 08:31:00,1.8032,1.8033,1.80311,1.80318,40100000.0
2005-08-26 08:32:00,1.80311,1.80311,1.80292,1.80292,39500000.0
2005-08-26 08:33:00,1.80286,1.80286,1.80266,1.80266,28600000.0
2005-08-26 08:34:00,1.80267,1.80276,1.80267,1.8027,18200000.0
2005-08-26 08:35:00,1.80278,1.80288,1.80278,1.80288,35300000.0
2005-08-26 08:36:00,1.80286,1.80292,1.80286,1.80292,7300000.0
2005-08-26 08:37:00,1.80281,1.80303,1.80281,1.80303,14100000.0
2005-08-26 08:38:00,1.80305,1.80305,1.80275,1.80278,54499999.0
2005-08-26 08:39:00,1.8028,1.80285,1.80269,1.80285,27300000.0
2005-08-26 08:40:00,1.80283,1.80288,1.80272,1.80272,69700000.0
2005-08-26 08:41:00,1.8027,1.8027,1.80245,1.80266,137700000.0
2005-08-26 08:42:00,1.80275,1.80275,1.80265,1.80275,55800000.0
2005-08-26 08:43:00,1.80277,1.80281,1.80266,1.8027,22900000.0
2005-08-26 08:44:00,1.80277,1.8028,1.80277,1.8028,40700000.0
2005-08-26 08:45:00,1.80291,1.80291,1.80262,1.80268,74999998.0
2005-08-26 08:46:00,1.80275,1.80289,1.80275,1.80277,53900000.0
2005-08-26 08:47:00,1.80277,1.80282,1.80276,1.8028,43100000.0
2005-08-26 08:48:00,1.80288,1.80297,1.80284,1.80285,66900000.0
2005-08-26 08:49:00,1.80305,1.80327,1.80305,1.80323,40800000.0
2005-08-26 08:50:00,1.80319,1.80333,1.80319,1.80324,89300000.0
2005-08-26 08:51:00,1.80327,1.80343,1.80327,1.8033,79600000.0
2005-08-26 08:52:00,1.80315,1.80331,1.80307,1.80331,85400001.0
2005-08-26 08:53:00,1.80334,1.80341,1.80332,1.80337,44400000.0
2005-08-26 08:54:00,1.8033,1.8033,1.80327,1.8033,20100000.0
2005-08-26 08:55:00,1.8034,1.80344,1.80332,1.80343,56900001.0
2005-08-26 08:56:00,1.80344,1.80348,1.80332,1.80348,35200000.0
2005-08-26 08:57:00,1.80361,1.80361,1.80354,1.80354,24000000.0
2005-08-26 08:58:00,1.80348,1.80357,1.80348,1.80357,36300000.0
2005-08-26 08:59:00,1.8037,1.80383,1.8037,1.80379,88299999.0
2005-08-26 09:00:00,1.80378,1.80397,1.80375,1.80397,69199999.0
2005-08-26 09:01:00,1.80409,1.80413,1.80404,1.80413,34400000.0
2005-08-26 09:02:00,1.80418,1.80441,1.80416,1.80441,57700000.0
2005-08-26 09:03:00,1.80439,1.80439,1.80422,1.80428,134600000.0
2005-08-26 09:04:00,1.80416,1.80419,1.80406,1.80406,109400001.0
2005-08-26 09:05:00,1.80406,1.80406,1.80404,1.80404,6900000.0
2005-08-26 09:06:00,1.80397,1.804,1.80395,1.804,36099999.0
2005-08-26 09:07:00,1.80397,1.80397,1.80388,1.80393,139200002.0
2005-08-26 09:08:00,1.80393,1.80398,1.80363,1.80363,95000001.0
2005-08-26 09:09:00,1.80387,1.80387,1.8035,1.8035,33400000.0
2005-08-26 09:10:00,1.80354,1.80367,1.80354,1.80357,37099999.0
2005-08-26 09:11:00,1.80362,1.8037,1.80346,1.80362,41400000.0
2005-08-26 09:12:00,1.8038,1.8039,1.8038,1.80386,26600000.0
2005-08-26 09:13:00,1.80373,1.80377,1.80373,1.80377,5000000.0
2005-08-26 09:14:00,1.80375,1.80393,1.80357,1.80393,59000000.0
2005-08-26 09:15:00,1.804,1.80417,1.804,1.80417,12400000.0
2005-08-26 09:16:00,1.80421,1.80429,1.80421,1.80429,36200000.0
2005-08-26 09:17:00,1.80447,1.80489,1.80447,1.8048,65100000.0
2005-08-26 09:18:00,1.80485,1.80496,1.80481,1.8049,101000000.0
2005-08-26 09:19:00,1.80492,1.80505,1.80492,1.80495,40300000.0
2005-08-26 09:20:00,1.80475,1.80475,1.80445,1.80445,21000000.0
2005-08-26 09:21:00,1.80425,1.80451,1.80425,1.80451,37899999.0
2005-08-26 09:22:00,1.80463,1.80526,1.80458,1.80526,77400000.0
2005-08-26 09:23:00,1.80583,1.80636,1.80573,1.80635,49699999.0
2005-08-26 09:24:00,1.80644,1.80656,1.80634,1.8064,87500000.0
2005-08-26 09:25:00,1.80623,1.80623,1.80598,1.80615,50950000.0
2005-08-26 09:26:00,1.8063,1.80635,1.80608,1.80628,90100000.0
2005-08-26 09:27:00,1.80638,1.80641,1.80625,1.80626,57600000.0
2005-08-26 09:28:00,1.80595,1.80608,1.80587,1.80596,69500001.0
2005-08-26 09:29:00,1.80614,1.80635,1.80614,1.80635,66599999.0
2005-08-26 09:30:00,1.80635,1.80641,1.8062,1.8062,41099999.0
2005-08-26 09:31:00,1.80611,1.80611,1.80584,1.80588,67300000.0
2005-08-26 09:32:00,1.80588,1.806,1.80588,1.80592,62999999.0
2005-08-26 09:33:00,1.80591,1.80596,1.80579,1.80596,82300000.0
2005-08-26 09:34:00,1.80612,1.80635,1.80589,1.80635,104000001.0
2005-08-26 09:35:00,1.80626,1.80646,1.80623,1.80646,40000000.0
2005-08-26 09:36:00,1.80654,1.80708,1.80654,1.80706,60700000.0
2005-08-26 09:37:00,1.8068,1.8068,1.80654,1.80655,41200001.0
2005-08-26 09:38:00,1.80627,1.80627,1.80564,1.80621,36600000.0
2005-08-26 09:39:00,1.80624,1.80641,1.80607,1.80607,82350000.0
2005-08-26 09:40:00,1.806,1.80613,1.80559,1.80559,73000000.0
2005-08-26 09:41:00,1.80523,1.80582,1.80523,1.80552,89700000.0
2005-08-26 09:42:00,1.80573,1.80601,1.80573,1.80601,37299999.0
2005-08-26 09:43:00,1.80595,1.80595,1.80556,1.80556,17400000.0
2005-08-26 09:44:00,1.80536,1.80546,1.80523,1.80546,37600000.0
2005-08-26 09:45:00,1.80545,1.80569,1.80545,1.80569,130999999.0
2005-08-26 09:46:00,1.8058,1.80584,1.80571,1.80584,43600000.0
2005-08-26 09:47:00,1.80603,1.8062,1.80591,1.806,79300001.0
2005-08-26 09:48:00,1.80603,1.80603,1.80598,1.80598,71400000.0
2005-08-26 09:49:00,1.80603,1.80603,1.80593,1.80596,79600000.0
2005-08-26 09:50:00,1.80608,1.80636,1.80608,1.8063,33100000.0
2005-08-26 09:51:00,1.80642,1.80693,1.80642,1.80693,50700000.0
2005-08-26 09:52:00,1.80697,1.80697,1.80678,1.80678,118300002.0
2005-08-26 09:53:00,1.80682,1.80685,1.80675,1.80677,140499999.0
2005-08-26 09:54:00,1.80677,1.80681,1.80664,1.8067,80899999.0
2005-08-26 09:55:00,1.80666,1.80667,1.80535,1.80535,59900000.0
2005-08-26 09:56:00,1.80505,1.80505,1.80454,1.80454,123400005.0
2005-08-26 09:57:00,1.80487,1.80537,1.80487,1.80537,36500000.0
2005-08-26 09:58:00,1.8053,1.8053,1.80484,1.80484,55500000.0
2005-08-26 09:59:00,1.80479,1.80498,1.80478,1.8048,113300003.0
2005-08-26 10:00:00,1.80487,1.80535,1.80487,1.80523,61800001.0
2005-08-26 10:01:00,1.80526,1.80555,1.80504,1.80555,45900000.0
2005-08-26 10:02:00,1.80558,1.80558,1.80541,1.80541,33900000.0
2005-08-26 10:03:00,1.80542,1.80542,1.80522,1.80522,68499999.0
2005-08-26 10:04:00,1.80528,1.80576,1.80528,1.80575,29600000.0
2005-08-26 10:05:00,1.80595,1.80631,1.80595,1.80631,63199999.0
2005-08-26 10:06:00,1.8063,1.8063,1.80594,1.80594,64700000.0
2005-08-26 10:07:00,1.80602,1.80612,1.80602,1.80612,12200000.0
2005-08-26 10:08:00,1.80618,1.80651,1.80616,1.80651,29800000.0
2005-08-26 10:09:00,1.80668,1.80676,1.80631,1.80631,90199999.0
2005-08-26 10:10:00,1.8065,1.80656,1.80635,1.80656,56900000.0
2005-08-26 10:11:00,1.80631,1.80631,1.80597,1.80599,26100000.0
2005-08-26 10:12:00,1.80602,1.80621,1.80602,1.80621,23900000.0
2005-08-26 10:13:00,1.80617,1.8066,1.80617,1.80654,64800001.0
2005-08-26 10:14:00,1.80635,1.80645,1.80635,1.80645,57000000.0
2005-08-26 10:15:00,1.8064,1.80684,1.8063,1.80665,35700000.0
2005-08-26 10:16:00,1.80651,1.80651,1.80625,1.80625,32200000.0
2005-08-26 10:17:00,1.80627,1.80663,1.80627,1.80659,24500000.0
2005-08-26 10:18:00,1.80668,1.80688,1.80668,1.80687,48400000.0
2005-08-26 10:19:00,1.80678,1.807,1.80678,1.80697,24200000.0
2005-08-26 10:20:00,1.80698,1.80699,1.80686,1.8069,57700001.0
2005-08-26 10:21:00,1.80687,1.80687,1.8066,1.80669,61100000.0
2005-08-26 10:22:00,1.80658,1.80665,1.80639,1.80657,64699999.0
2005-08-26 10:23:00,1.80652,1.80663,1.80625,1.80625,96800000.0
2005-08-26 10:24:00,1.80628,1.80643,1.80628,1.80643,30700001.0
2005-08-26 10:25:00,1.80647,1.80661,1.80631,1.80631,90600001.0
2005-08-26 10:26:00,1.80628,1.80628,1.80604,1.80613,63100001.0
2005-08-26 10:27:00,1.80607,1.80613,1.80602,1.80602,70100000.0
2005-08-26 10:28:00,1.80614,1.80617,1.80602,1.80608,64500000.0
2005-08-26 10:29:00,1.80593,1.80613,1.80593,1.80609,56200001.0
2005-08-26 10:30:00,1.8062,1.80625,1.8061,1.80612,49000000.0
2005-08-26 10:31:00,1.8062,1.80641,1.80614,1.80614,41200001.0
2005-08-26 10:32:00,1.80605,1.8062,1.80598,1.80612,41500000.0
2005-08-26 10:33:00,1.8061,1.80619,1.80598,1.8061,76400000.0
2005-08-26 10:34:00,1.80609,1.80628,1.80609,1.80627,7750000.0
2005-08-26 10:35:00,1.8062,1.80623,1.80611,1.80623,61100001.0
2005-08-26 10:36:00,1.80626,1.8063,1.80615,1.8063,72699998.0
2005-08-26 10:37:00,1.8063,1.80633,1.80616,1.80618,104300001.0
2005-08-26 10:38:00,1.80622,1.80622,1.80603,1.80616,66000000.0
2005-08-26 10:39:00,1.8061,1.8061,1.8055,1.8055,84300001.0
2005-08-26 10:40:00,1.80552,1.80555,1.80506,1.80506,63799999.0
2005-08-26 10:41:00,1.8048,1.8048,1.8046,1.80478,20300000.0
2005-08-26 10:42:00,1.80499,1.80508,1.80497,1.80508,55299999.0
2005-08-26 10:43:00,1.80505,1.80508,1.80473,1.80473,58999999.0
2005-08-26 10:44:00,1.80472,1.80506,1.80471,1.80488,54200000.0
2005-08-26 10:45:00,1.80471,1.80471,1.80443,1.80443,41599999.0
2005-08-26 10:46:00,1.80427,1.80454,1.80427,1.80454,30200000.0
2005-08-26 10:47:00,1.8044,1.8044,1.8042,1.80432,50500000.0
2005-08-26 10:48:00,1.80443,1.80443,1.80422,1.8044,70200000.0
2005-08-26 10:49:00,1.80438,1.80442,1.80424,1.8044,77700000.0
2005-08-26 10:50:00,1.80445,1.80455,1.80437,1.80455,69300000.0
2005-08-26 10:51:00,1.80473,1.80494,1.80472,1.80491,51100000.0
2005-08-26 10:52:00,1.80513,1.80554,1.80513,1.80554,61199999.0
2005-08-26 10:53:00,1.80577,1.80587,1.80575,1.80587,77600000.0
2005-08-26 10:54:00,1.8061,1.8061,1.8058,1.8058,33200000.0
2005-08-26 10:55:00,1.80568,1.80568,1.80533,1.80533,34800000.0
2005-08-26 10:56:00,1.80534,1.80569,1.80534,1.80555,115899999.0
2005-08-26 10:57:00,1.80558,1.80585,1.80541,1.80585,44600000.0
2005-08-26 10:58:00,1.80595,1.80607,1.80579,1.80579,120099997.0
2005-08-26 10:59:00,1.80568,1.80568,1.80554,1.80557,61600001.0
2005-08-26 11:00:00,1.80563,1.80563,1.80549,1.80557,48499999.0
2005-08-26 11:01:00,1.80542,1.80548,1.80506,1.80523,56600000.0
2005-08-26 11:02:00,1.80544,1.80555,1.80541,1.80541,107499999.0
2005-08-26 11:03:00,1.80549,1.80567,1.80549,1.80567,81200000.0
2005-08-26 11:04:00,1.80562,1.80562,1.80552,1.80553,50700000.0
2005-08-26 11:05:00,1.80568,1.80603,1.80568,1.80603,76199998.0
2005-08-26 11:06:00,1.80623,1.80623,1.80603,1.80603,45050000.0
2005-08-26 11:07:00,1.80604,1.80608,1.80588,1.80608,111699999.0
2005-08-26 11:08:00,1.8061,1.8061,1.80591,1.80591,64700001.0
2005-08-26 11:09:00,1.80588,1.80612,1.80588,1.80602,111700000.0
2005-08-26 11:10:00,1.80605,1.80631,1.80605,1.80618,73200000.0
2005-08-26 11:11:00,1.80633,1.80636,1.80623,1.80636,33200000.0
2005-08-26 11:12:00,1.80638,1.80658,1.80635,1.80652,49200001.0
2005-08-26 11:13:00,1.80653,1.80665,1.80651,1.80663,55399999.0
2005-08-26 11:14:00,1.80656,1.80656,1.80643,1.80648,29700000.0
2005-08-26 11:15:00,1.8065,1.8065,1.8065,1.8065,20900000.0
2005-08-26 11:16:00,1.80643,1.80666,1.80636,1.80665,76600001.0
2005-08-26 11:17:00,1.80653,1.80665,1.80641,1.80663,95100000.0
2005-08-26 11:18:00,1.80658,1.80658,1.80642,1.80656,79699998.0
2005-08-26 11:19:00,1.80654,1.8067,1.80654,1.80663,66100000.0
2005-08-26 11:20:00,1.80654,1.80654,1.80641,1.80641,14800000.0
2005-08-26 11:21:00,1.80632,1.80632,1.8062,1.80631,33500000.0
2005-08-26 11:22:00,1.80633,1.80644,1.80617,1.80644,104499998.0
2005-08-26 11:23:00,1.80652,1.80653,1.80642,1.80645,63900000.0
2005-08-26 11:24:00,1.80652,1.80653,1.80641,1.80651,63499999.0
2005-08-26 11:25:00,1.80636,1.80642,1.80629,1.80638,52200000.0
2005-08-26 11:26:00,1.80647,1.80652,1.8064,1.8064,53500001.0
2005-08-26 11:27:00,1.8064,1.80649,1.80636,1.80638,107200000.0
2005-08-26 11:28:00,1.80641,1.80641,1.80604,1.80604,68700001.0
2005-08-26 11:29:00,1.80604,1.80622,1.80604,1.80617,83600000.0
2005-08-26 11:30:00,1.80607,1.80611,1.80597,1.80597,83799999.0
2005-08-26 11:31:00,1.80591,1.80594,1.80574,1.80587,96399999.0
2005-08-26 11:32:00,1.80589,1.80599,1.80589,1.80599,32600000.0
2005-08-26 11:33:00,1.80588,1.80601,1.80582,1.80601,51500000.0
2005-08-26 11:34:00,1.80603,1.80619,1.80593,1.80619,47400000.0
2005-08-26 11:35:00,1.8061,1.80615,1.80605,1.80615,69500000.0
2005-08-26 11:36:00,1.80608,1.80624,1.80606,1.80624,40600000.0
2005-08-26 11:37:00,1.80625,1.80625,1.80615,1.8062,35800000.0
2005-08-26 11:38:00,1.80628,1.80648,1.80628,1.80648,88500002.0
2005-08-26 11:39:00,1.80652,1.80657,1.80644,1.8065,90600000.0
2005-08-26 11:40:00,1.80649,1.80668,1.80649,1.8066,52500000.0
2005-08-26 11:41:00,1.8067,1.80687,1.80662,1.80677,122900000.0
2005-08-26 11:42:00,1.80675,1.80675,1.8066,1.80662,88800000.0
2005-08-26 11:43:00,1.80663,1.80673,1.80663,1.80673,53700000.0
2005-08-26 11:44:00,1.80685,1.80699,1.80685,1.80695,80000002.0
2005-08-26 11:45:00,1.80693,1.80693,1.80673,1.80673,60100000.0
2005-08-26 11:46:00,1.80679,1.80688,1.80679,1.80688,91099999.0
2005-08-26 11:47:00,1.80692,1.80692,1.80676,1.80688,104100000.0
2005-08-26 11:48:00,1.80692,1.80709,1.8068,1.8068,79100000.0
2005-08-26 11:49:00,1.80668,1.8067,1.80666,1.80668,20600000.0
2005-08-26 11:50:00,1.80666,1.80666,1.80633,1.80646,171499999.0
2005-08-26 11:51:00,1.80647,1.8065,1.80639,1.80643,64400000.0
2005-08-26 11:52:00,1.80638,1.80656,1.80634,1.80656,119200000.0
2005-08-26 11:53:00,1.80649,1.80649,1.80643,1.80647,60500000.0
2005-08-26 11:54:00,1.80648,1.80648,1.80625,1.80625,115899999.0
2005-08-26 11:55:00,1.80631,1.80635,1.80621,1.8063,81800002.0
2005-08-26 11:56:00,1.80623,1.80623,1.80622,1.80622,15000000.0
2005-08-26 11:57:00,1.8061,1.8062,1.80603,1.80608,153799999.0
2005-08-26 11:58:00,1.80592,1.80604,1.8059,1.80598,48100000.0
2005-08-26 11:59:00,1.80602,1.80613,1.806,1.80606,77000001.0
2005-08-26 12:00:00,1.80605,1.80614,1.806,1.80601,49500001.0
2005-08-26 12:01:00,1.80598,1.80605,1.80595,1.80595,49700000.0
2005-08-26 12:02:00,1.80593,1.80603,1.80593,1.806,53899999.0
2005-08-26 12:03:00,1.80607,1.80611,1.80602,1.80602,10800000.0
2005-08-26 12:04:00,1.80608,1.80615,1.80605,1.80605,101399999.0
2005-08-26 12:05:00,1.80617,1.80623,1.80608,1.80623,45900000.0
2005-08-26 12:06:00,1.8062,1.80627,1.80618,1.80622,73799999.0
2005-08-26 12:07:00,1.8063,1.80652,1.8063,1.80652,37100000.0
2005-08-26 12:08:00,1.80649,1.80649,1.80634,1.80643,47500001.0
2005-08-26 12:09:00,1.80645,1.80645,1.80638,1.80645,28900000.0
2005-08-26 12:10:00,1.80655,1.80677,1.80655,1.80677,22300000.0
2005-08-26 12:11:00,1.80666,1.80672,1.80663,1.80663,53499999.0
2005-08-26 12:12:00,1.80662,1.8067,1.80661,1.80661,49800000.0
2005-08-26 12:13:00,1.80674,1.80696,1.80674,1.8069,45400000.0
2005-08-26 12:14:00,1.80693,1.80718,1.80688,1.80718,35500000.0
2005-08-26 12:15:00,1.80741,1.80754,1.80738,1.80751,77899999.0
2005-08-26 12:16:00,1.80758,1.80758,1.80742,1.80753,39500000.0
2005-08-26 12:17:00,1.8076,1.80765,1.8075,1.80754,48700000.0
2005-08-26 12:18:00,1.8075,1.8075,1.80748,1.8075,38700001.0
2005-08-26 12:19:00,1.8075,1.8075,1.80726,1.80726,50799999.0
2005-08-26 12:20:00,1.80726,1.80729,1.80702,1.80702,59400000.0
2005-08-26 12:21:00,1.80692,1.80694,1.80684,1.8069,77200001.0
2005-08-26 12:22:00,1.80685,1.80691,1.80685,1.80687,40500000.0
2005-08-26 12:23:00,1.80668,1.80685,1.80652,1.80665,40500000.0
2005-08-26 12:24:00,1.80658,1.80682,1.80653,1.80673,48800000.0
2005-08-26 12:25:00,1.80669,1.80682,1.80667,1.80673,67500002.0
2005-08-26 12:26:00,1.80668,1.80672,1.80666,1.80669,37000000.0
2005-08-26 12:27:00,1.8067,1.80691,1.80666,1.80691,120299999.0
2005-08-26 12:28:00,1.80692,1.80692,1.80671,1.80686,100499999.0
2005-08-26 12:29:00,1.80699,1.8071,1.80699,1.80708,90299999.0
2005-08-26 12:30:00,1.80702,1.80703,1.80682,1.80683,101300002.0
2005-08-26 12:31:00,1.80676,1.80676,1.80656,1.80667,94899999.0
2005-08-26 12:32:00,1.80661,1.80661,1.80643,1.80643,103499997.0
2005-08-26 12:33:00,1.80646,1.80653,1.80639,1.80653,21500000.0
2005-08-26 12:34:00,1.8065,1.80654,1.80642,1.8065,72000000.0
2005-08-26 12:35:00,1.80645,1.80645,1.80638,1.80643,45199999.0
2005-08-26 12:36:00,1.80643,1.80643,1.80632,1.80637,72700000.0
2005-08-26 12:37:00,1.80627,1.8064,1.80627,1.80637,68800000.0
2005-08-26 12:38:00,1.80642,1.80672,1.80642,1.80668,22900000.0
2005-08-26 12:39:00,1.80659,1.8067,1.80659,1.8066,37600000.0
2005-08-26 12:40:00,1.80671,1.80679,1.80667,1.80679,54900001.0
2005-08-26 12:41:00,1.8067,1.80688,1.8067,1.80686,61800001.0
2005-08-26 12:42:00,1.80685,1.80689,1.80672,1.80672,51900001.0
2005-08-26 12:43:00,1.80667,1.80667,1.80651,1.80664,73700000.0
2005-08-26 12:44:00,1.8066,1.80663,1.80648,1.8065,48100000.0
2005-08-26 12:45:00,1.80652,1.80652,1.80632,1.80632,59700001.0
2005-08-26 12:46:00,1.80615,1.80623,1.80602,1.80602,50500000.0
2005-08-26 12:47:00,1.80594,1.80596,1.80568,1.80568,100599998.0
2005-08-26 12:48:00,1.80567,1.80581,1.80563,1.80567,53600000.0
2005-08-26 12:49:00,1.80572,1.80577,1.80564,1.80575,50500000.0
2005-08-26 12:50:00,1.80575,1.80576,1.8057,1.80571,47100000.0
2005-08-26 12:51:00,1.80559,1.80565,1.80516,1.80516,32950000.0
2005-08-26 12:52:00,1.80495,1.80497,1.80473,1.80473,92000000.0
2005-08-26 12:53:00,1.80478,1.80481,1.8047,1.80471,51050001.0
2005-08-26 12:54:00,1.80468,1.80468,1.80447,1.80458,46500001.0
2005-08-26 12:55:00,1.80461,1.80472,1.80461,1.80472,95299998.0
2005-08-26 12:56:00,1.80465,1.80465,1.80443,1.80443,23300000.0
2005-08-26 12:57:00,1.8045,1.80463,1.8045,1.80457,97200001.0
2005-08-26 12:58:00,1.80445,1.80445,1.80417,1.80427,48000000.0
2005-08-26 12:59:00,1.80372,1.80383,1.80372,1.80383,22700000.0
2005-08-26 13:00:00,1.8037,1.804,1.8037,1.804,94400000.0
2005-08-26 13:01:00,1.80392,1.80396,1.80379,1.80385,67699999.0
2005-08-26 13:02:00,1.80387,1.80395,1.80377,1.80377,56300000.0
2005-08-26 13:03:00,1.80391,1.80418,1.80391,1.80418,70000000.0
2005-08-26 13:04:00,1.80413,1.80421,1.80403,1.80409,52300000.0
2005-08-26 13:05:00,1.80382,1.80382,1.80355,1.8036,94500001.0
2005-08-26 13:06:00,1.8036,1.8037,1.80352,1.80355,53000000.0
2005-08-26 13:07:00,1.80363,1.80369,1.80355,1.80361,94700000.0
2005-08-26 13:08:00,1.8037,1.80385,1.8037,1.80381,56200001.0
2005-08-26 13:09:00,1.80375,1.80397,1.80375,1.80396,80400000.0
2005-08-26 13:10:00,1.80388,1.80388,1.80375,1.80375,25200000.0
2005-08-26 13:11:00,1.80372,1.80378,1.80362,1.80362,42700000.0
2005-08-26 13:12:00,1.80357,1.80357,1.80339,1.80351,54900000.0
2005-08-26 13:13:00,1.80346,1.80396,1.80346,1.80396,55799999.0
2005-08-26 13:14:00,1.80403,1.80403,1.80369,1.80369,114099999.0
2005-08-26 13:15:00,1.80378,1.80398,1.80378,1.80396,29400000.0
2005-08-26 13:16:00,1.80402,1.80408,1.804,1.80408,62000000.0
2005-08-26 13:17:00,1.8041,1.8041,1.80394,1.80403,49900001.0
2005-08-26 13:18:00,1.80403,1.80415,1.80387,1.80404,50600000.0
2005-08-26 13:19:00,1.80411,1.80442,1.80411,1.80442,55900000.0
2005-08-26 13:20:00,1.80443,1.80443,1.80433,1.80438,27400000.0
2005-08-26 13:21:00,1.8044,1.8044,1.80426,1.80426,46300001.0
2005-08-26 13:22:00,1.8043,1.80435,1.80425,1.80425,51700000.0
2005-08-26 13:23:00,1.80423,1.80431,1.80423,1.80424,69300002.0
2005-08-26 13:24:00,1.80418,1.80428,1.80418,1.8042,71499999.0
2005-08-26 13:25:00,1.80425,1.80428,1.80425,1.80428,116499999.0
2005-08-26 13:26:00,1.80426,1.80432,1.80417,1.80417,47800000.0
2005-08-26 13:27:00,1.80421,1.80433,1.80418,1.80433,76100001.0
2005-08-26 13:28:00,1.80433,1.80446,1.80433,1.80444,70200000.0
2005-08-26 13:29:00,1.80457,1.80486,1.80457,1.80486,95300001.0
2005-08-26 13:30:00,1.80493,1.80506,1.80491,1.80499,98600000.0
2005-08-26 13:31:00,1.80497,1.80497,1.80475,1.80475,88900002.0
2005-08-26 13:32:00,1.80465,1.80474,1.80463,1.80474,99499999.0
2005-08-26 13:33:00,1.8047,1.8047,1.80452,1.80452,24500000.0
2005-08-26 13:34:00,1.80448,1.80459,1.80448,1.80457,77599999.0
2005-08-26 13:35:00,1.80456,1.80464,1.80451,1.80453,80100002.0
2005-08-26 13:36:00,1.80452,1.80453,1.80442,1.80453,111000001.0
2005-08-26 13:37:00,1.80452,1.80452,1.80433,1.80433,54199999.0
2005-08-26 13:38:00,1.8044,1.80445,1.80437,1.80438,58000000.0
2005-08-26 13:39:00,1.80438,1.80442,1.80429,1.80429,75100000.0
2005-08-26 13:40:00,1.80432,1.80432,1.8041,1.80422,84500000.0
2005-08-26 13:41:00,1.80423,1.80423,1.80409,1.80413,40900000.0
2005-08-26 13:42:00,1.80415,1.80428,1.80415,1.80425,66200001.0
2005-08-26 13:43:00,1.80427,1.80427,1.80414,1.80418,81600001.0
2005-08-26 13:44:00,1.80418,1.80428,1.80411,1.80426,51100000.0
2005-08-26 13:45:00,1.80418,1.80423,1.80416,1.80422,29300000.0
2005-08-26 13:46:00,1.80417,1.80418,1.80413,1.80418,28300000.0
2005-08-26 13:47:00,1.80418,1.8042,1.80407,1.80407,141000001.0
2005-08-26 13:48:00,1.80406,1.80416,1.80406,1.80415,70700000.0
2005-08-26 13:49:00,1.80415,1.80415,1.804,1.80415,91500000.0
2005-08-26 13:50:00,1.8041,1.8041,1.80393,1.80398,30600000.0
2005-08-26 13:51:00,1.80399,1.80405,1.80392,1.80392,27300000.0
2005-08-26 13:52:00,1.80397,1.80403,1.80391,1.80399,60300001.0
2005-08-26 13:53:00,1.80393,1.80398,1.80393,1.80398,22300000.0
2005-08-26 13:54:00,1.80391,1.80402,1.80391,1.80402,18800000.0
2005-08-26 13:55:00,1.80402,1.80409,1.80402,1.80409,50000000.0
2005-08-26 13:56:00,1.80415,1.80428,1.80395,1.80423,40000000.0
2005-08-26 13:57:00,1.80415,1.80415,1.8041,1.8041,39800000.0
2005-08-26 13:58:00,1.80417,1.8042,1.80408,1.80408,61600000.0
2005-08-26 13:59:00,1.8042,1.80471,1.8042,1.80471,65700000.0
2005-08-26 14:00:00,1.80482,1.80495,1.80482,1.80487,62300000.0
2005-08-26 14:01:00,1.80497,1.80497,1.80469,1.80469,65900000.0
2005-08-26 14:02:00,1.80462,1.80471,1.80462,1.80468,80500001.0
2005-08-26 14:03:00,1.80478,1.80478,1.8047,1.8047,14600000.0
2005-08-26 14:04:00,1.80481,1.80481,1.80451,1.80451,13200000.0
2005-08-26 14:05:00,1.80445,1.80459,1.80445,1.80457,32600000.0
2005-08-26 14:06:00,1.80452,1.80461,1.80452,1.80453,34799999.0
2005-08-26 14:07:00,1.80444,1.80457,1.80444,1.8045,77600002.0
2005-08-26 14:08:00,1.80457,1.80457,1.80433,1.80433,82500002.0
2005-08-26 14:09:00,1.80445,1.80463,1.80434,1.80463,54500000.0
2005-08-26 14:10:00,1.80468,1.8049,1.80467,1.8049,45699999.0
2005-08-26 14:11:00,1.80487,1.80489,1.8048,1.80484,41400000.0
2005-08-26 14:12:00,1.80483,1.80514,1.80483,1.80514,44400000.0
2005-08-26 14:13:00,1.80529,1.80535,1.80514,1.80515,99100001.0
2005-08-26 14:14:00,1.80505,1.80505,1.80481,1.80491,86500000.0
2005-08-26 14:15:00,1.80477,1.80479,1.80471,1.80479,28600000.0
2005-08-26 14:16:00,1.80475,1.80475,1.80465,1.80465,40000000.0
2005-08-26 14:17:00,1.80463,1.80463,1.80451,1.80455,42800000.0
2005-08-26 14:18:00,1.80462,1.8049,1.80462,1.8049,40500000.0
2005-08-26 14:19:00,1.80489,1.80489,1.80471,1.80477,87900000.0
2005-08-26 14:20:00,1.80459,1.80472,1.80459,1.80468,95600001.0
2005-08-26 14:21:00,1.80453,1.80463,1.80453,1.8046,37900000.0
2005-08-26 14:22:00,1.80462,1.80463,1.80462,1.80463,23100000.0
2005-08-26 14:23:00,1.80465,1.80465,1.8045,1.8045,25000000.0
2005-08-26 14:24:00,1.80434,1.80434,1.80419,1.80423,61000000.0
2005-08-26 14:25:00,1.80428,1.80437,1.80428,1.80435,89199998.0
2005-08-26 14:26:00,1.80442,1.80442,1.80428,1.80431,73300001.0
2005-08-26 14:27:00,1.8043,1.80435,1.8043,1.80435,17900001.0
2005-08-26 14:28:00,1.80423,1.80426,1.80415,1.80415,92800001.0
2005-08-26 14:29:00,1.80399,1.80399,1.80359,1.80362,61000001.0
2005-08-26 14:30:00,1.80366,1.8037,1.80337,1.80339,29000000.0
2005-08-26 14:31:00,1.8035,1.80365,1.8035,1.8036,74999999.0
2005-08-26 14:32:00,1.80368,1.80368,1.80367,1.80367,13200000.0
2005-08-26 14:33:00,1.80372,1.80389,1.80372,1.8038,38300000.0
2005-08-26 14:34:00,1.80373,1.8039,1.80368,1.8039,41100000.0
2005-08-26 14:35:00,1.80393,1.804,1.80378,1.80378,87900001.0
2005-08-26 14:36:00,1.80385,1.80394,1.80379,1.80385,72600002.0
2005-08-26 14:37:00,1.80386,1.80391,1.80377,1.80383,65600000.0
2005-08-26 14:38:00,1.80378,1.80406,1.80378,1.80405,39599999.0
2005-08-26 14:39:00,1.80417,1.80423,1.80412,1.80419,27700000.0
2005-08-26 14:40:00,1.80425,1.80429,1.80416,1.80426,74000001.0
2005-08-26 14:41:00,1.80435,1.80444,1.80435,1.8044,12800000.0
2005-08-26 14:42:00,1.80436,1.80436,1.8041,1.8041,50400000.0
2005-08-26 14:43:00,1.80404,1.80407,1.80392,1.80398,41700000.0
2005-08-26 14:44:00,1.804,1.80407,1.80398,1.80407,48700001.0
2005-08-26 14:45:00,1.80402,1.80407,1.80397,1.80401,92800002.0
2005-08-26 14:46:00,1.80408,1.80428,1.80408,1.80428,25700000.0
2005-08-26 14:47:00,1.80428,1.80432,1.80409,1.80415,72799999.0
2005-08-26 14:48:00,1.80405,1.80426,1.80405,1.80423,52700000.0
2005-08-26 14:49:00,1.80439,1.80441,1.8043,1.8043,49500000.0
2005-08-26 14:50:00,1.80447,1.80452,1.80437,1.80442,59700000.0
2005-08-26 14:51:00,1.8044,1.80445,1.80435,1.8044,60700000.0
2005-08-26 14:52:00,1.80435,1.80442,1.80429,1.80429,46900000.0
2005-08-26 14:53:00,1.80423,1.80437,1.80415,1.80423,144900003.0
2005-08-26 14:54:00,1.8043,1.80455,1.8043,1.8044,59199998.0
2005-08-26 14:55:00,1.80442,1.80459,1.80442,1.80451,103599999.0
2005-08-26 14:56:00,1.80452,1.80452,1.80435,1.80451,56500000.0
2005-08-26 14:57:00,1.8045,1.8046,1.80434,1.80434,103000000.0
2005-08-26 14:58:00,1.80442,1.80462,1.80442,1.80462,36500000.0
2005-08-26 14:59:00,1.80454,1.80456,1.80448,1.8045,42100000.0
2005-08-26 15:00:00,1.80449,1.80462,1.80449,1.80462,137699999.0
2005-08-26 15:01:00,1.80465,1.80482,1.80465,1.80479,58600000.0
2005-08-26 15:02:00,1.80481,1.80481,1.80465,1.80465,86900001.0
2005-08-26 15:03:00,1.80469,1.80473,1.8046,1.80468,76900001.0
2005-08-26 15:04:00,1.80464,1.80466,1.80464,1.80466,15500000.0
2005-08-26 15:05:00,1.80483,1.80507,1.80483,1.80507,43899999.0
2005-08-26 15:06:00,1.80517,1.8053,1.80513,1.8053,49500000.0
2005-08-26 15:07:00,1.80537,1.80543,1.8053,1.80543,54599999.0
2005-08-26 15:08:00,1.80543,1.80543,1.8052,1.80537,41900000.0
2005-08-26 15:09:00,1.80547,1.80563,1.80543,1.80563,62000000.0
2005-08-26 15:10:00,1.80552,1.8056,1.80543,1.80543,46000000.0
2005-08-26 15:11:00,1.80538,1.80541,1.80532,1.80533,74899999.0
2005-08-26 15:12:00,1.80554,1.80571,1.80554,1.80571,37000001.0
2005-08-26 15:13:00,1.80609,1.8066,1.80609,1.8066,101699999.0
2005-08-26 15:14:00,1.80664,1.80678,1.80664,1.80673,41400001.0
2005-08-26 15:15:00,1.80675,1.80704,1.80674,1.80697,119399999.0
2005-08-26 15:16:00,1.80689,1.80691,1.8067,1.8067,59400001.0
2005-08-26 15:17:00,1.80653,1.80653,1.80638,1.80651,87900002.0
2005-08-26 15:18:00,1.80654,1.80654,1.80607,1.80607,66400000.0
2005-08-26 15:19:00,1.80602,1.8061,1.80588,1.80588,75200000.0
2005-08-26 15:20:00,1.80573,1.80578,1.80564,1.80567,133100000.0
2005-08-26 15:21:00,1.80563,1.80563,1.8055,1.8056,97099998.0
2005-08-26 15:22:00,1.80571,1.8061,1.80571,1.8061,34500000.0
2005-08-26 15:23:00,1.80623,1.80623,1.80613,1.80618,90700002.0
2005-08-26 15:24:00,1.80623,1.80627,1.8061,1.80624,39600000.0
2005-08-26 15:25:00,1.80628,1.80654,1.80628,1.80649,58400000.0
2005-08-26 15:26:00,1.80645,1.80652,1.80637,1.80652,52300001.0
2005-08-26 15:27:00,1.80655,1.80655,1.8065,1.8065,7700000.0
2005-08-26 15:28:00,1.80655,1.80659,1.80655,1.80658,18200000.0
2005-08-26 15:29:00,1.80662,1.80662,1.80647,1.80655,87000000.0
2005-08-26 15:30:00,1.80652,1.80663,1.80652,1.80659,52800000.0
2005-08-26 15:31:00,1.80662,1.80705,1.80662,1.80705,71900001.0
2005-08-26 15:32:00,1.80691,1.80703,1.80688,1.80688,126200002.0
2005-08-26 15:33:00,1.80682,1.80682,1.80667,1.80667,54200000.0
2005-08-26 15:34:00,1.8068,1.8068,1.80668,1.8067,89600001.0
2005-08-26 15:35:00,1.80682,1.80682,1.80668,1.80682,58700000.0
2005-08-26 15:36:00,1.80677,1.80677,1.80659,1.80659,24800000.0
2005-08-26 15:37:00,1.80661,1.80662,1.80638,1.80639,33700000.0
2005-08-26 15:38:00,1.80625,1.8064,1.80616,1.80628,83700001.0
2005-08-26 15:39:00,1.80608,1.80615,1.80597,1.80615,21200000.0
2005-08-26 15:40:00,1.80618,1.80621,1.80603,1.80603,70500001.0
2005-08-26 15:41:00,1.80597,1.80619,1.80581,1.80619,94200002.0
2005-08-26 15:42:00,1.8062,1.80633,1.80619,1.8062,98400000.0
2005-08-26 15:43:00,1.80613,1.80636,1.80613,1.80636,60800000.0
2005-08-26 15:44:00,1.80623,1.80623,1.80609,1.80616,25600000.0
2005-08-26 15:45:00,1.8062,1.80646,1.8062,1.80645,73400001.0
2005-08-26 15:46:00,1.80635,1.80649,1.80624,1.80638,93899999.0
2005-08-26 15:47:00,1.80639,1.80676,1.80602,1.80602,64700000.0
2005-08-26 15:48:00,1.80613,1.80615,1.80591,1.80615,107100000.0
2005-08-26 15:49:00,1.80611,1.80611,1.80569,1.80575,100400000.0
2005-08-26 15:50:00,1.80537,1.80537,1.80476,1.80478,28000000.0
2005-08-26 15:51:00,1.80495,1.80502,1.8048,1.80493,107400001.0
2005-08-26 15:52:00,1.80507,1.80535,1.80507,1.80535,95400001.0
2005-08-26 15:53:00,1.80548,1.80561,1.80548,1.80551,73900000.0
2005-08-26 15:54:00,1.8056,1.80585,1.8056,1.8058,43900000.0
2005-08-26 15:55:00,1.80585,1.80593,1.80572,1.80593,68500001.0
2005-08-26 15:56:00,1.80603,1.80617,1.80595,1.8061,45500000.0
2005-08-26 15:57:00,1.80617,1.80629,1.80608,1.80616,59500000.0
2005-08-26 15:58:00,1.80612,1.80612,1.80559,1.80561,51300000.0
2005-08-26 15:59:00,1.80567,1.80661,1.80567,1.80661,72400000.0
2005-08-26 16:00:00,1.8064,1.8064,1.80602,1.80628,53599999.0
2005-08-26 16:01:00,1.8066,1.8066,1.80602,1.80602,85300000.0
2005-08-26 16:02:00,1.80602,1.80615,1.80586,1.80605,43000000.0
2005-08-26 16:03:00,1.8063,1.80651,1.8063,1.80651,43100000.0
2005-08-26 16:04:00,1.80687,1.80722,1.80687,1.80716,135300002.0
2005-08-26 16:05:00,1.80705,1.80726,1.80677,1.80726,43500000.0
2005-08-26 16:06:00,1.80733,1.80756,1.80725,1.80739,50400000.0
2005-08-26 16:07:00,1.80728,1.80733,1.80699,1.80733,22900000.0
2005-08-26 16:08:00,1.80738,1.80738,1.80716,1.80718,57800000.0
2005-08-26 16:09:00,1.80727,1.80733,1.80727,1.80733,4000000.0
2005-08-26 16:10:00,1.80729,1.80729,1.80698,1.80698,53800000.0
2005-08-26 16:11:00,1.80685,1.80685,1.8066,1.80662,60200000.0
2005-08-26 16:12:00,1.80647,1.80655,1.80646,1.80652,102500002.0
2005-08-26 16:13:00,1.80655,1.80684,1.80655,1.80677,82100000.0
2005-08-26 16:14:00,1.80678,1.80701,1.80677,1.80701,30300000.0
2005-08-26 16:15:00,1.80709,1.8071,1.80699,1.80699,29900000.0
2005-08-26 16:16:00,1.80694,1.80705,1.80694,1.80705,51200000.0
2005-08-26 16:17:00,1.80705,1.80709,1.80694,1.80708,77600001.0
2005-08-26 16:18:00,1.8071,1.8072,1.80695,1.80695,54100000.0
2005-08-26 16:19:00,1.80689,1.80696,1.80681,1.8069,100500001.0
2005-08-26 16:20:00,1.80692,1.80699,1.80666,1.80683,79400000.0
2005-08-26 16:21:00,1.80691,1.80692,1.80672,1.80685,73300000.0
2005-08-26 16:22:00,1.80687,1.80703,1.80683,1.80703,110899999.0
2005-08-26 16:23:00,1.80715,1.80772,1.80715,1.80772,71499999.0
2005-08-26 16:24:00,1.80795,1.80827,1.80776,1.80776,57400001.0
2005-08-26 16:25:00,1.8077,1.80836,1.80768,1.80836,20900000.0
2005-08-26 16:26:00,1.80855,1.80863,1.80833,1.80845,90946994.0
2005-08-26 16:27:00,1.80838,1.80928,1.80836,1.80928,90099999.0
2005-08-26 16:28:00,1.80943,1.80943,1.80889,1.80889,67099999.0
2005-08-26 16:29:00,1.80883,1.80894,1.80873,1.80877,110300000.0
2005-08-26 16:30:00,1.80879,1.80895,1.80869,1.80869,90800001.0
2005-08-26 16:31:00,1.80857,1.80873,1.80857,1.80863,52400000.0
2005-08-26 16:32:00,1.80862,1.80862,1.80843,1.80844,53400000.0
2005-08-26 16:33:00,1.8083,1.80844,1.80824,1.80844,39500000.0
2005-08-26 16:34:00,1.80851,1.80868,1.80845,1.80868,34600000.0
2005-08-26 16:35:00,1.80857,1.80934,1.80857,1.80922,42800000.0
2005-08-26 16:36:00,1.80902,1.80906,1.80859,1.80859,89099998.0
2005-08-26 16:37:00,1.80861,1.8087,1.80851,1.80863,73399999.0
2005-08-26 16:38:00,1.80857,1.8087,1.80838,1.80838,23900000.0
2005-08-26 16:39:00,1.80815,1.8083,1.80808,1.8083,90700002.0
2005-08-26 16:40:00,1.80845,1.80853,1.80831,1.80845,108200001.0
2005-08-26 16:41:00,1.80842,1.8088,1.80842,1.80857,73700000.0
2005-08-26 16:42:00,1.80863,1.80863,1.80853,1.80859,70099999.0
2005-08-26 16:43:00,1.80858,1.80871,1.80855,1.80863,50200000.0
2005-08-26 16:44:00,1.80887,1.80887,1.80868,1.80868,16700000.0
2005-08-26 16:45:00,1.8086,1.80903,1.80852,1.80892,57099999.0
2005-08-26 16:46:00,1.80889,1.80899,1.80863,1.80863,65600000.0
2005-08-26 16:47:00,1.80857,1.8087,1.80857,1.80863,80300001.0
2005-08-26 16:48:00,1.8086,1.8086,1.80842,1.80845,40900001.0
2005-08-26 16:49:00,1.80867,1.80882,1.80867,1.80872,54700000.0
2005-08-26 16:50:00,1.80863,1.80863,1.80819,1.8082,95400002.0
2005-08-26 16:51:00,1.80808,1.80827,1.80781,1.80827,62600000.0
2005-08-26 16:52:00,1.8081,1.8081,1.8074,1.8074,50700000.0
2005-08-26 16:53:00,1.80731,1.80736,1.80726,1.80736,111599999.0
2005-08-26 16:54:00,1.80739,1.80771,1.80739,1.80771,47500000.0
2005-08-26 16:55:00,1.80773,1.80795,1.80762,1.80786,72600000.0
2005-08-26 16:56:00,1.80775,1.80781,1.80769,1.80769,69799999.0
2005-08-26 16:57:00,1.8077,1.8077,1.8073,1.8073,89699999.0
2005-08-26 16:58:00,1.80732,1.80745,1.80732,1.80733,86999998.0
2005-08-26 16:59:00,1.80743,1.8082,1.80743,1.8082,78100001.0
2005-08-26 17:00:00,1.80804,1.80825,1.80804,1.80805,125400000.0
2005-08-26 17:01:00,1.80802,1.80834,1.80802,1.80834,69299999.0
2005-08-26 17:02:00,1.8084,1.8084,1.80816,1.80823,92400000.0
2005-08-26 17:03:00,1.80818,1.80821,1.80812,1.80817,80600000.0
2005-08-26 17:04:00,1.80812,1.8082,1.80802,1.8082,104100000.0
2005-08-26 17:05:00,1.80814,1.80814,1.80776,1.80776,36100000.0
2005-08-26 17:06:00,1.80763,1.80763,1.80747,1.80755,83400000.0
2005-08-26 17:07:00,1.80755,1.80769,1.80755,1.80767,50299999.0
2005-08-26 17:08:00,1.80746,1.80746,1.80729,1.80729,17400000.0
2005-08-26 17:09:00,1.80695,1.80695,1.80682,1.80682,80599998.0
2005-08-26 17:10:00,1.80681,1.80685,1.80669,1.80685,56300000.0
2005-08-26 17:11:00,1.80682,1.80684,1.80673,1.80684,67900000.0
2005-08-26 17:12:00,1.80683,1.80683,1.80666,1.80679,102699999.0
2005-08-26 17:13:00,1.80684,1.80689,1.80682,1.80682,71000000.0
2005-08-26 17:14:00,1.8069,1.8069,1.80659,1.80659,77500001.0
2005-08-26 17:15:00,1.80639,1.80658,1.80639,1.80658,69600000.0
2005-08-26 17:16:00,1.80657,1.80663,1.80648,1.80663,78999998.0
2005-08-26 17:17:00,1.80644,1.80655,1.8064,1.8065,108899999.0
2005-08-26 17:18:00,1.80665,1.8068,1.80665,1.8068,14100000.0
2005-08-26 17:19:00,1.80681,1.80688,1.80681,1.80683,37300000.0
2005-08-26 17:20:00,1.80687,1.80694,1.80682,1.8069,81300000.0
2005-08-26 17:21:00,1.8069,1.80696,1.80671,1.80693,140200001.0
2005-08-26 17:22:00,1.80675,1.80691,1.80675,1.80688,44799998.0
2005-08-26 17:23:00,1.80686,1.80711,1.80679,1.80711,100500001.0
2005-08-26 17:24:00,1.80722,1.80724,1.80707,1.8072,39700000.0
2005-08-26 17:25:00,1.80723,1.80729,1.80711,1.80722,56700000.0
2005-08-26 17:26:00,1.80737,1.80751,1.80718,1.80739,113000000.0
2005-08-26 17:27:00,1.80745,1.80745,1.80737,1.80737,12500000.0
2005-08-26 17:28:00,1.8073,1.80732,1.80695,1.80695,100000000.0
2005-08-26 17:29:00,1.80681,1.80681,1.80643,1.80643,72900001.0
2005-08-26 17:30:00,1.80642,1.80642,1.80598,1.80619,76700000.0
2005-08-26 17:31:00,1.806,1.806,1.8058,1.80587,41400000.0
2005-08-26 17:32:00,1.80596,1.80612,1.80596,1.80611,13400000.0
2005-08-26 17:33:00,1.80628,1.80647,1.80628,1.8064,66099999.0
2005-08-26 17:34:00,1.80647,1.80648,1.80614,1.80618,51199999.0
2005-08-26 17:35:00,1.80624,1.80629,1.80596,1.80607,163500003.0
2005-08-26 17:36:00,1.80622,1.8063,1.80614,1.80619,77900001.0
2005-08-26 17:37:00,1.80606,1.80618,1.80602,1.80604,62500000.0
2005-08-26 17:38:00,1.80602,1.80606,1.80586,1.80586,49000001.0
2005-08-26 17:39:00,1.80583,1.806,1.80576,1.806,37400000.0
2005-08-26 17:40:00,1.80606,1.80606,1.80583,1.80589,44500000.0
2005-08-26 17:41:00,1.80597,1.80598,1.8059,1.8059,23200000.0
2005-08-26 17:42:00,1.80583,1.80583,1.80575,1.80576,55500001.0
2005-08-26 17:43:00,1.80578,1.80585,1.80575,1.80576,83100000.0
2005-08-26 17:44:00,1.80587,1.80587,1.80563,1.80572,57399999.0
2005-08-26 17:45:00,1.80569,1.80579,1.80558,1.8057,81600000.0
2005-08-26 17:46:00,1.80563,1.80568,1.80563,1.80568,48500000.0
2005-08-26 17:47:00,1.80558,1.80586,1.80558,1.8058,104300001.0
2005-08-26 17:48:00,1.80579,1.80598,1.80579,1.80598,48099998.0
2005-08-26 17:49:00,1.80605,1.80637,1.80604,1.80637,109399999.0
2005-08-26 17:50:00,1.80628,1.8063,1.80613,1.80613,26200000.0
2005-08-26 17:51:00,1.80607,1.80645,1.80607,1.80638,69300001.0
2005-08-26 17:52:00,1.80632,1.80633,1.80612,1.80612,47900000.0
2005-08-26 17:53:00,1.80622,1.80639,1.80622,1.80631,41700000.0
2005-08-26 17:54:00,1.80622,1.80624,1.80586,1.80586,51100000.0
2005-08-26 17:55:00,1.80585,1.806,1.80576,1.80576,34800001.0
2005-08-26 17:56:00,1.80562,1.80567,1.80561,1.80567,32600000.0
2005-08-26 17:57:00,1.80558,1.80561,1.80552,1.80552,16600000.0
2005-08-26 17:58:00,1.80548,1.80552,1.80543,1.80543,77099999.0
2005-08-26 17:59:00,1.80542,1.8055,1.80542,1.80542,42500000.0
2005-08-26 18:00:00,1.80546,1.80548,1.80535,1.80535,43100000.0
2005-08-26 18:01:00,1.8054,1.80549,1.8053,1.80537,892900000.0
2005-08-26 18:02:00,1.80537,1.80553,1.80537,1.80545,1188050000.0
2005-08-26 18:03:00,1.80538,1.80547,1.80528,1.80529,1348799992.0
2005-08-26 18:04:00,1.80538,1.80548,1.80534,1.80539,841499998.0
2005-08-26 18:05:00,1.8053,1.80544,1.80528,1.80537,975600001.0
2005-08-26 18:06:00,1.80541,1.80563,1.80541,1.80563,1120100007.0
2005-08-26 18:07:00,1.80561,1.80561,1.80541,1.80542,1062500001.0
2005-08-26 18:08:00,1.80545,1.80545,1.80535,1.8054,1295100000.0
2005-08-26 18:09:00,1.80543,1.80555,1.80542,1.80547,408700000.0
2005-08-26 18:10:00,1.80568,1.80568,1.80515,1.80525,825050005.0
2005-08-26 18:11:00,1.80554,1.80571,1.80554,1.80558,585449995.0
2005-08-26 18:12:00,1.8057,1.80597,1.8057,1.80586,674800001.0
2005-08-26 18:13:00,1.80599,1.80618,1.80594,1.80618,511499995.0
2005-08-26 18:14:00,1.80623,1.80626,1.80594,1.80594,875150001.0
2005-08-26 18:15:00,1.80595,1.80603,1.80592,1.80592,756099995.0
2005-08-26 18:16:00,1.80598,1.80606,1.80591,1.80592,869899999.0
2005-08-26 18:17:00,1.80601,1.80614,1.80577,1.80581,466299998.0
2005-08-26 18:18:00,1.80578,1.80584,1.80563,1.80577,640200002.0
2005-08-26 18:19:00,1.80597,1.80612,1.80596,1.80598,548199993.0
2005-08-26 18:20:00,1.806,1.80605,1.80598,1.80605,426199996.0
2005-08-26 18:21:00,1.80608,1.80618,1.80601,1.80604,741099995.0
2005-08-26 18:22:00,1.80602,1.80605,1.80589,1.80591,573500004.0
2005-08-26 18:23:00,1.80597,1.80606,1.80592,1.80597,751200000.0
2005-08-26 18:24:00,1.80595,1.80598,1.8058,1.8059,771699997.0
2005-08-26 18:25:00,1.80585,1.806,1.80583,1.806,681799996.0
2005-08-26 18:26:00,1.80602,1.80608,1.80593,1.80605,555299999.0
2005-08-26 18:27:00,1.80603,1.80603,1.80581,1.80601,745900003.0
2005-08-26 18:28:00,1.806,1.80608,1.80598,1.80605,404999995.0
2005-08-26 18:29:00,1.80601,1.80604,1.80586,1.80603,683199994.0
2005-08-26 18:30:00,1.80593,1.80593,1.80575,1.80578,715300004.0
2005-08-26 18:31:00,1.8058,1.80606,1.80576,1.80598,580499999.0
2005-08-26 18:32:00,1.80598,1.80598,1.80583,1.80583,377046996.0
2005-08-26 18:33:00,1.80583,1.80605,1.80583,1.8059,701999998.0
2005-08-26 18:34:00,1.80591,1.80614,1.80588,1.80588,769170008.0
2005-08-26 18:35:00,1.80585,1.80597,1.80585,1.80588,353400001.0
2005-08-26 18:36:00,1.80593,1.80602,1.80586,1.80596,77199998.0
2005-08-26 18:37:00,1.80595,1.80595,1.8059,1.8059,93499998.0
2005-08-26 18:38:00,1.80595,1.80603,1.80592,1.80603,194899999.0
2005-08-26 18:39:00,1.80598,1.80606,1.80594,1.80605,215799996.0
2005-08-26 18:40:00,1.80601,1.80601,1.80585,1.80597,342900003.0
2005-08-26 18:41:00,1.80598,1.80608,1.80594,1.80598,305599998.0
2005-08-26 18:42:00,1.80596,1.80603,1.80589,1.806,163900000.0
2005-08-26 18:43:00,1.80603,1.80603,1.80575,1.80575,84000000.0
2005-08-26 18:44:00,1.80556,1.80587,1.80555,1.80566,402600000.0
2005-08-26 18:45:00,1.80571,1.80592,1.80561,1.80592,173999998.0
2005-08-26 18:46:00,1.80597,1.80603,1.80595,1.80603,235100001.0
2005-08-26 18:47:00,1.80599,1.80599,1.80591,1.80597,290499999.0
2005-08-26 18:48:00,1.80595,1.80608,1.80591,1.80594,391999997.0
2005-08-26 18:49:00,1.80592,1.80606,1.80591,1.80591,81399999.0
2005-08-26 18:50:00,1.8059,1.80595,1.80583,1.80585,183099998.0
2005-08-26 18:51:00,1.8059,1.80598,1.8058,1.80595,500399999.0
2005-08-26 18:52:00,1.80587,1.80595,1.80585,1.80595,495600000.0
2005-08-26 18:53:00,1.8058,1.80589,1.80548,1.80565,559300003.0
2005-08-26 18:54:00,1.80567,1.80594,1.80558,1.80573,244699999.0
2005-08-26 18:55:00,1.80587,1.80587,1.80563,1.80563,571099999.0
2005-08-26 18:56:00,1.80557,1.80561,1.80546,1.80549,354699998.0
2005-08-26 18:57:00,1.80547,1.80555,1.8054,1.80549,344799999.0
2005-08-26 18:58:00,1.80554,1.80554,1.80528,1.80529,561199997.0
2005-08-26 18:59:00,1.8052,1.80528,1.80504,1.80504,438900002.0
2005-08-26 19:00:00,1.80494,1.8051,1.80494,1.80495,225700000.0
2005-08-26 19:01:00,1.80497,1.80503,1.80493,1.80503,57499999.0
2005-08-26 19:02:00,1.80472,1.80493,1.80446,1.80465,278400002.0
2005-08-26 19:03:00,1.80497,1.80503,1.80484,1.80488,622899998.0
2005-08-26 19:04:00,1.80495,1.80512,1.80486,1.80495,268800000.0
2005-08-26 19:05:00,1.80467,1.80471,1.80465,1.80465,144800001.0
2005-08-26 19:06:00,1.80456,1.80456,1.80402,1.80435,675200003.0
2005-08-26 19:07:00,1.80439,1.8046,1.80437,1.8046,291800001.0
2005-08-26 19:08:00,1.80469,1.80474,1.8046,1.80468,532200003.0
2005-08-26 19:09:00,1.80476,1.80492,1.8047,1.80492,331600001.0
2005-08-26 19:10:00,1.80491,1.80495,1.80467,1.80478,317399998.0
2005-08-26 19:11:00,1.80475,1.80475,1.8046,1.8046,152799999.0
2005-08-26 19:12:00,1.80488,1.80497,1.80476,1.80482,211100001.0
2005-08-26 19:13:00,1.80484,1.80484,1.8047,1.80477,454900003.0
2005-08-26 19:14:00,1.8047,1.8048,1.80467,1.80469,298800000.0
2005-08-26 19:15:00,1.80468,1.80478,1.80468,1.80471,321900000.0
2005-08-26 19:16:00,1.80471,1.8048,1.80471,1.80478,123900000.0
2005-08-26 19:17:00,1.80483,1.80486,1.80477,1.80484,218100000.0
2005-08-26 19:18:00,1.80487,1.80494,1.80482,1.80494,346599998.0
2005-08-26 19:19:00,1.80492,1.80493,1.80477,1.80493,344200000.0
2005-08-26 19:20:00,1.80481,1.8049,1.80479,1.80488,335700003.0
2005-08-26 19:21:00,1.80489,1.80489,1.8048,1.80488,356799997.0
2005-08-26 19:22:00,1.80488,1.80497,1.80482,1.8049,359699999.0
2005-08-26 19:23:00,1.80475,1.80496,1.8046,1.8046,347900000.0
2005-08-26 19:24:00,1.80494,1.80494,1.80487,1.80487,117100001.0
2005-08-26 19:25:00,1.80485,1.80485,1.8048,1.80485,65700001.0
2005-08-26 19:26:00,1.80487,1.80495,1.80478,1.80478,380399997.0
2005-08-26 19:27:00,1.80481,1.80491,1.80477,1.8048,488200002.0
2005-08-26 19:28:00,1.8048,1.80488,1.80472,1.8048,416399999.0
2005-08-26 19:29:00,1.80475,1.80485,1.80475,1.8048,361699999.0
2005-08-26 19:30:00,1.80473,1.80487,1.80464,1.80464,649099992.0
2005-08-26 19:31:00,1.80462,1.80474,1.80458,1.8047,277200000.0
2005-08-26 19:32:00,1.8047,1.8047,1.8045,1.8045,479099996.0
2005-08-26 19:33:00,1.80447,1.80447,1.80425,1.80443,171400000.0
2005-08-26 19:34:00,1.80447,1.80448,1.80432,1.80432,239799999.0
2005-08-26 19:35:00,1.80431,1.80451,1.8043,1.80445,404299998.0
2005-08-26 19:36:00,1.80454,1.80454,1.80436,1.80447,358600001.0
2005-08-26 19:37:00,1.80445,1.80458,1.80445,1.80451,330800000.0
2005-08-26 19:38:00,1.80451,1.80462,1.80451,1.8046,83599999.0
2005-08-26 19:39:00,1.8046,1.8046,1.8045,1.80454,157599998.0
2005-08-26 19:40:00,1.80453,1.80464,1.80451,1.80451,272200002.0
2005-08-26 19:41:00,1.8045,1.80463,1.8045,1.80451,421000002.0
2005-08-26 19:42:00,1.8045,1.80455,1.80445,1.80455,169000001.0
2005-08-26 19:43:00,1.80423,1.80437,1.80388,1.80437,115199999.0
2005-08-26 19:44:00,1.80448,1.80448,1.80409,1.80412,409799997.0
2005-08-26 19:45:00,1.80407,1.80407,1.80394,1.80404,173500003.0
2005-08-26 19:46:00,1.80405,1.80413,1.80396,1.8041,304249998.0
2005-08-26 19:47:00,1.80392,1.804,1.8038,1.80391,118799998.0
2005-08-26 19:48:00,1.8041,1.80415,1.80408,1.8041,227599998.0
2005-08-26 19:49:00,1.80401,1.80432,1.80401,1.80415,253700002.0
2005-08-26 19:50:00,1.80417,1.80426,1.80414,1.80418,295099999.0
2005-08-26 19:51:00,1.80412,1.80429,1.80412,1.80416,306900002.0
2005-08-26 19:52:00,1.80413,1.80413,1.80387,1.80392,156300001.0
2005-08-26 19:53:00,1.80393,1.80393,1.80384,1.80393,69600000.0
2005-08-26 19:54:00,1.80399,1.80403,1.80394,1.80399,203599997.0
2005-08-26 19:55:00,1.80395,1.80406,1.8039,1.80406,108499999.0
2005-08-26 19:56:00,1.8041,1.80415,1.80401,1.80401,337599998.0
2005-08-26 19:57:00,1.8039,1.80397,1.80387,1.8039,376199999.0
2005-08-26 19:58:00,1.8039,1.80395,1.80388,1.8039,330199998.0
2005-08-26 19:59:00,1.80398,1.80407,1.80397,1.80397,312700000.0
2005-08-26 20:00:00,1.80394,1.80409,1.80394,1.80397,150100001.0
2005-08-26 20:01:00,1.80398,1.80406,1.80397,1.80397,202699998.0
2005-08-26 20:02:00,1.80397,1.80404,1.80393,1.80399,157170001.0
2005-08-26 20:03:00,1.80403,1.80419,1.80403,1.80417,110999998.0
2005-08-26 20:04:00,1.80392,1.80404,1.80386,1.80391,222700001.0
2005-08-26 20:05:00,1.8042,1.80425,1.80415,1.8042,158800002.0
2005-08-26 20:06:00,1.80419,1.80423,1.80411,1.80419,175499999.0
2005-08-26 20:07:00,1.8042,1.80423,1.80412,1.80412,140200000.0
2005-08-26 20:08:00,1.80415,1.80415,1.80408,1.80415,372699996.0
2005-08-26 20:09:00,1.80409,1.80421,1.80409,1.80418,105250000.0
2005-08-26 20:10:00,1.80421,1.80433,1.80421,1.80425,134000003.0
2005-08-26 20:11:00,1.80435,1.80443,1.80418,1.80438,24300000.0
2005-08-26 20:12:00,1.8043,1.80437,1.80422,1.8043,464900003.0
2005-08-26 20:13:00,1.80427,1.80435,1.80425,1.80425,122900000.0
2005-08-26 20:14:00,1.80439,1.80446,1.80432,1.80433,135800001.0
2005-08-26 20:15:00,1.80428,1.80438,1.80412,1.80415,470100000.0
2005-08-26 20:16:00,1.80409,1.80426,1.80409,1.80416,136849999.0
2005-08-26 20:17:00,1.8038,1.804,1.80376,1.80393,65700000.0
2005-08-26 20:18:00,1.80412,1.80428,1.80412,1.80426,145700001.0
2005-08-26 20:19:00,1.80432,1.80435,1.80428,1.80435,98400000.0
2005-08-26 20:20:00,1.80428,1.80431,1.80413,1.8042,239049999.0
2005-08-26 20:21:00,1.80419,1.80433,1.80364,1.80364,159599998.0
2005-08-26 20:22:00,1.80365,1.80381,1.80365,1.80372,138599998.0
2005-08-26 20:23:00,1.80372,1.80386,1.80369,1.80378,348199995.0
2005-08-26 20:24:00,1.80375,1.80377,1.8037,1.80377,168399998.0
2005-08-26 20:25:00,1.80372,1.80372,1.80341,1.80363,408700003.0
2005-08-26 20:26:00,1.80362,1.80375,1.80352,1.80367,442499998.0
2005-08-26 20:27:00,1.80373,1.80373,1.80359,1.80362,249600000.0
2005-08-26 20:28:00,1.8035,1.80359,1.80343,1.80344,325600006.0
2005-08-26 20:29:00,1.80347,1.80358,1.80347,1.8035,286499997.0
2005-08-26 20:30:00,1.80345,1.80352,1.80335,1.80336,933100000.0
2005-08-26 20:31:00,1.80335,1.80342,1.80332,1.80332,561800003.0
2005-08-26 20:32:00,1.8033,1.80346,1.80306,1.80306,729699999.0
2005-08-26 20:33:00,1.80292,1.80304,1.80285,1.80292,209146996.0
2005-08-26 20:34:00,1.80295,1.80327,1.80288,1.80288,110099999.0
2005-08-26 20:35:00,1.80286,1.80303,1.80286,1.80296,72200001.0
2005-08-26 20:36:00,1.80295,1.80298,1.80283,1.80295,148299999.0
2005-08-26 20:37:00,1.80288,1.803,1.8028,1.8028,164499998.0
2005-08-26 20:38:00,1.80275,1.80283,1.80261,1.80262,315100002.0
2005-08-26 20:39:00,1.80266,1.80274,1.80263,1.80263,237599998.0
2005-08-26 20:40:00,1.80256,1.80257,1.80233,1.80233,207000002.0
2005-08-26 20:41:00,1.80223,1.80236,1.80209,1.80223,167900001.0
2005-08-26 20:42:00,1.8021,1.80215,1.80202,1.80202,62500000.0
2005-08-26 20:43:00,1.80214,1.80223,1.80196,1.80196,198199999.0
2005-08-26 20:44:00,1.80195,1.80216,1.80195,1.802,345746994.0
2005-08-26 20:45:00,1.8019,1.80192,1.80157,1.80192,94000000.0
2005-08-26 20:46:00,1.80191,1.80191,1.80156,1.80156,198999999.0
2005-08-26 20:47:00,1.80135,1.80135,1.80098,1.80099,328400000.0
2005-08-26 20:48:00,1.80099,1.80133,1.80099,1.80133,181700000.0
2005-08-26 20:49:00,1.80133,1.80141,1.80118,1.80141,68200000.0
2005-08-26 20:50:00,1.80138,1.80159,1.80138,1.80145,385200001.0
2005-08-26 20:51:00,1.80145,1.80157,1.80133,1.80133,352399999.0
2005-08-26 20:52:00,1.80123,1.8013,1.80104,1.80104,273100002.0
2005-08-26 20:53:00,1.80102,1.80133,1.80102,1.80125,707700000.0
2005-08-26 20:54:00,1.80127,1.80131,1.80114,1.80125,463499993.0
2005-08-26 20:55:00,1.80134,1.80158,1.80134,1.80147,283700001.0
2005-08-26 20:56:00,1.80149,1.80161,1.80139,1.80139,364300002.0
2005-08-26 20:57:00,1.80139,1.80147,1.80124,1.80124,656099997.0
2005-08-26 20:58:00,1.80127,1.80131,1.80121,1.8013,270700002.0
2005-08-26 20:59:00,1.80112,1.80112,1.79964,1.79964,684600000.0
2005-08-26 21:00:00,1.79966,1.80083,1.79966,1.80077,433300002.0
2005-08-26 21:01:00,1.8008,1.80092,1.80074,1.80074,361549996.0
2005-08-26 21:02:00,1.80065,1.80065,1.80038,1.80047,187099999.0
2005-08-26 21:03:00,1.80044,1.80057,1.80043,1.80043,141199999.0
2005-08-26 21:04:00,1.8004,1.80058,1.8001,1.8001,179000001.0
2005-08-26 21:05:00,1.80022,1.80049,1.80022,1.80041,190100000.0
2005-08-26 21:06:00,1.80038,1.80043,1.80037,1.8004,214299998.0
2005-08-26 21:07:00,1.80041,1.80052,1.80038,1.80052,130500000.0
2005-08-26 21:08:00,1.8005,1.80054,1.80045,1.80047,61599999.0
2005-08-26 21:09:00,1.80037,1.80051,1.80037,1.80042,110200000.0
2005-08-26 21:10:00,1.80065,1.80086,1.80054,1.80075,167400000.0
2005-08-26 21:11:00,1.8004,1.80055,1.8004,1.80045,150400000.0
2005-08-26 21:12:00,1.8004,1.80048,1.80035,1.80045,162500001.0
2005-08-26 21:13:00,1.80025,1.80025,1.79996,1.80008,194899998.0
2005-08-26 21:14:00,1.8,1.80017,1.79991,1.8,332400000.0
2005-08-26 21:15:00,1.80007,1.80022,1.80004,1.80008,292500002.0
2005-08-26 21:16:00,1.80014,1.80039,1.80014,1.80015,115150000.0
2005-08-26 21:17:00,1.80012,1.80029,1.80008,1.80029,130300000.0
2005-08-26 21:18:00,1.80034,1.80042,1.80034,1.80039,21300000.0
2005-08-26 21:19:00,1.80047,1.80061,1.80047,1.80047,89100000.0
2005-08-26 21:20:00,1.80057,1.80063,1.80052,1.8006,356099998.0
2005-08-26 21:21:00,1.80062,1.80066,1.8005,1.8006,157050002.0
2005-08-26 21:22:00,1.80065,1.80069,1.80052,1.80052,182100000.0
2005-08-26 21:23:00,1.80058,1.80082,1.8005,1.80052,77499999.0
2005-08-26 21:24:00,1.80051,1.80057,1.80048,1.80052,176599998.0
2005-08-26 21:25:00,1.80052,1.80067,1.8005,1.80067,194100005.0
2005-08-26 21:26:00,1.80068,1.80068,1.80063,1.80063,28200000.0
2005-08-26 21:27:00,1.8006,1.80063,1.80057,1.80059,178899998.0
2005-08-26 21:28:00,1.80063,1.80099,1.80063,1.80099,238000000.0
2005-08-26 21:29:00,1.80105,1.80115,1.80086,1.80086,11500000.0
2005-08-26 21:30:00,1.80075,1.80075,1.80075,1.80075,20000000.0
2005-08-26 21:31:00,1.80073,1.80102,1.80071,1.80095,75500001.0
2005-08-26 21:32:00,1.80093,1.80106,1.80055,1.80078,248999999.0
2005-08-26 21:33:00,1.80103,1.80111,1.80077,1.80077,273399999.0
2005-08-26 21:34:00,1.80068,1.80098,1.80068,1.80094,244599997.0
2005-08-26 21:35:00,1.80102,1.80105,1.80097,1.80097,5800000.0
2005-08-26 21:36:00,1.80098,1.80107,1.80098,1.80098,126799998.0
2005-08-26 21:37:00,1.80087,1.80106,1.80084,1.80103,157299998.0
2005-08-26 21:38:00,1.80103,1.80107,1.801,1.801,112800001.0
2005-08-26 21:39:00,1.80105,1.80105,1.80089,1.80089,14800000.0
2005-08-26 21:40:00,1.80085,1.80091,1.80083,1.80089,118399999.0
2005-08-26 21:41:00,1.8009,1.8009,1.80065,1.80065,113100000.0
2005-08-26 21:42:00,1.80063,1.80073,1.80061,1.80061,142800000.0
2005-08-26 21:43:00,1.80055,1.80058,1.80055,1.80055,85100000.0
2005-08-26 21:44:00,1.80055,1.80057,1.80053,1.80053,112400001.0
2005-08-26 21:45:00,1.80052,1.80054,1.80047,1.80047,102899999.0
2005-08-26 21:46:00,1.80042,1.80042,1.80029,1.80042,104099999.0
2005-08-26 21:47:00,1.80045,1.80056,1.80042,1.80056,204199999.0
2005-08-26 21:48:00,1.80052,1.80057,1.80046,1.80057,112800001.0
2005-08-26 21:49:00,1.80053,1.80058,1.80049,1.80058,126600000.0
2005-08-26 21:50:00,1.80058,1.80058,1.80055,1.80055,13700000.0
2005-08-26 21:51:00,1.80059,1.80091,1.80059,1.80091,115800000.0
2005-08-26 21:52:00,1.80101,1.80106,1.80097,1.80098,47400000.0
2005-08-26 21:53:00,1.80095,1.80095,1.8009,1.8009,69100001.0
2005-08-26 21:54:00,1.80098,1.80112,1.80098,1.80112,136400000.0
2005-08-26 21:55:00,1.8012,1.80145,1.8012,1.80145,186600001.0
2005-08-26 21:56:00,1.8015,1.80155,1.80145,1.80145,67100000.0
2005-08-26 21:57:00,1.80143,1.80143,1.80131,1.80131,137999996.0
2005-08-26 21:58:00,1.80127,1.80127,1.80096,1.80096,81499999.0
2005-08-26 21:59:00,1.80093,1.80106,1.80093,1.80095,314100001.0
2005-08-26 22:00:00,1.80096,1.80102,1.80085,1.80085,151300002.0
2005-08-26 22:01:00,1.80078,1.80094,1.80078,1.80087,100100001.0
2005-08-26 22:02:00,1.8012,1.80126,1.80096,1.80105,155200001.0
2005-08-26 22:03:00,1.8009,1.8009,1.80087,1.8009,66200000.0
2005-08-26 22:04:00,1.80103,1.80114,1.80085,1.80085,345499997.0
2005-08-26 22:05:00,1.80087,1.80087,1.80079,1.80081,188000000.0
2005-08-26 22:06:00,1.80091,1.801,1.80091,1.80098,81900001.0
2005-08-26 22:07:00,1.80087,1.80087,1.80067,1.80068,41700000.0
2005-08-26 22:08:00,1.80071,1.80085,1.80071,1.8008,35800000.0
2005-08-26 22:09:00,1.80083,1.80087,1.80083,1.80087,25100000.0
2005-08-26 22:10:00,1.8009,1.8009,1.80061,1.80068,139700003.0
2005-08-26 22:11:00,1.80068,1.80088,1.80063,1.80086,66300000.0
2005-08-26 22:12:00,1.80088,1.80089,1.80078,1.80079,188900001.0
2005-08-26 22:13:00,1.80075,1.80075,1.80056,1.80067,55299999.0
2005-08-26 22:14:00,1.80072,1.80078,1.80072,1.80078,27400000.0
2005-08-26 22:15:00,1.80085,1.80085,1.80068,1.80075,218700000.0
2005-08-26 22:16:00,1.80075,1.8009,1.80075,1.80081,378400002.0
2005-08-26 22:17:00,1.80073,1.80083,1.80063,1.80083,39300000.0
2005-08-26 22:18:00,1.80085,1.80085,1.80075,1.80075,86600000.0
2005-08-26 22:19:00,1.80086,1.80095,1.80083,1.80083,52500000.0
2005-08-26 22:20:00,1.80083,1.80097,1.80083,1.80086,103500002.0
2005-08-26 22:21:00,1.80074,1.80074,1.80033,1.80033,123899999.0
2005-08-26 22:22:00,1.80028,1.80057,1.80028,1.80029,94670000.0
2005-08-26 22:23:00,1.80028,1.8006,1.80028,1.80028,171699997.0
2005-08-26 22:24:00,1.80029,1.80038,1.80023,1.80034,84000001.0
2005-08-26 22:25:00,1.8004,1.80044,1.80029,1.80038,93899999.0
2005-08-26 22:26:00,1.80064,1.80069,1.80044,1.80052,55100000.0
2005-08-26 22:27:00,1.80035,1.80037,1.80019,1.80037,68900002.0
2005-08-26 22:28:00,1.80042,1.80042,1.80027,1.8003,141999998.0
2005-08-26 22:29:00,1.8003,1.80037,1.80019,1.80027,164199999.0
2005-08-26 22:30:00,1.80008,1.8001,1.80005,1.80005,119699999.0
2005-08-26 22:31:00,1.80047,1.80059,1.80047,1.80055,38900000.0
2005-08-26 22:32:00,1.8005,1.80061,1.80025,1.80049,189400001.0
2005-08-26 22:33:00,1.80032,1.80065,1.80029,1.80065,136200002.0
2005-08-26 22:34:00,1.80072,1.801,1.80048,1.80075,136499999.0
2005-08-26 22:35:00,1.80087,1.80112,1.80082,1.801,75800000.0
2005-08-26 22:36:00,1.80111,1.80136,1.80101,1.80124,52200000.0
2005-08-26 22:37:00,1.80123,1.80146,1.80101,1.8014,118100002.0
2005-08-26 22:38:00,1.80126,1.80128,1.80113,1.80128,47500001.0
2005-08-26 22:39:00,1.80109,1.80109,1.8007,1.80084,44299999.0
2005-08-26 22:40:00,1.8007,1.80083,1.80032,1.80032,101500001.0
2005-08-26 22:41:00,1.80018,1.80026,1.80013,1.80026,110400000.0
2005-08-26 22:42:00,1.80041,1.80061,1.80023,1.80033,103100001.0
2005-08-26 22:43:00,1.8,1.80048,1.79997,1.80047,76500000.0
2005-08-26 22:44:00,1.80042,1.80055,1.79999,1.80007,104699998.0
2005-08-26 22:45:00,1.79997,1.80004,1.79989,1.79998,65099999.0
2005-08-26 22:46:00,1.80003,1.8002,1.80003,1.80014,60000000.0
2005-08-26 22:47:00,1.80015,1.80026,1.80012,1.80026,93500000.0
2005-08-26 22:48:00,1.80021,1.80021,1.79985,1.79985,48999999.0
2005-08-26 22:49:00,1.79989,1.79997,1.79942,1.79987,138600000.0
2005-08-26 22:50:00,1.7995,1.80009,1.7995,1.80003,55999999.0
2005-08-26 22:51:00,1.79975,1.79997,1.79964,1.79987,70849998.0
2005-08-26 22:52:00,1.79981,1.79991,1.79975,1.79975,61900000.0
2005-08-26 22:53:00,1.7999,1.80028,1.7999,1.80028,50800000.0
2005-08-26 22:54:00,1.80031,1.80052,1.79979,1.79979,44800000.0
2005-08-26 22:55:00,1.79963,1.80014,1.79963,1.79993,96200000.0
2005-08-26 22:56:00,1.79976,1.79997,1.79961,1.79982,93399997.0
2005-08-26 22:57:00,1.79987,1.79999,1.79957,1.7998,114300000.0
2005-08-26 22:58:00,1.79945,1.80001,1.79945,1.79997,80699999.0
2005-08-26 22:59:00,1.79991,1.80027,1.79963,1.80008,110700001.0
2005-08-29 00:00:00,1.8016,1.8017,1.8016,1.8016,64499999.0
2005-08-29 00:01:00,1.8017,1.8017,1.8017,1.8017,64499999.0
2005-08-29 00:02:00,1.8016,1.8017,1.8016,1.8016,64499999.0
2005-08-29 00:04:00,1.8017,1.8017,1.8017,1.8017,64499999.0
2005-08-29 00:09:00,1.8018,1.802,1.8018,1.8018,64499999.0
2005-08-29 00:10:00,1.802,1.802,1.802,1.802,64499999.0
2005-08-29 00:11:00,1.8022,1.8022,1.8022,1.8022,64499999.0
2005-08-29 00:12:00,1.8024,1.8024,1.8024,1.8024,64499999.0
2005-08-29 00:13:00,1.8024,1.8024,1.8024,1.8024,64499999.0
2005-08-29 00:15:00,1.802,1.802,1.802,1.802,64499999.0
2005-08-29 00:18:00,1.8022,1.8022,1.8022,1.8022,64499999.0
2005-08-29 00:21:00,1.8022,1.8022,1.8022,1.8022,64499999.0
2005-08-29 00:22:00,1.8022,1.8024,1.8022,1.8024,64499999.0
2005-08-29 00:23:00,1.8024,1.8026,1.8024,1.8024,64499999.0
2005-08-29 00:24:00,1.8024,1.8026,1.8024,1.8026,64499999.0
2005-08-29 00:25:00,1.8026,1.8026,1.8026,1.8026,64499999.0
2005-08-29 00:28:00,1.8028,1.8028,1.8028,1.8028,64499999.0
2005-08-29 00:31:00,1.8028,1.8028,1.8028,1.8028,64499999.0
2005-08-29 00:32:00,1.803,1.803,1.803,1.803,64499999.0
2005-08-29 00:34:00,1.8032,1.8032,1.803,1.803,64499999.0
2005-08-29 00:41:00,1.8032,1.8032,1.8032,1.8032,64499999.0
2005-08-29 00:42:00,1.8034,1.8034,1.8034,1.8034,64499999.0
2005-08-29 00:43:00,1.803,1.803,1.803,1.803,64499999.0
2005-08-29 00:45:00,1.8033,1.8033,1.8033,1.8033,64499999.0
2005-08-29 00:48:00,1.803,1.803,1.803,1.803,64499999.0
2005-08-29 00:50:00,1.8033,1.8034,1.8033,1.8034,64499999.0
2005-08-29 00:51:00,1.8032,1.8032,1.8032,1.8032,64499999.0
2005-08-29 00:52:00,1.803,1.803,1.803,1.803,64499999.0
2005-08-29 00:56:00,1.8032,1.8032,1.8032,1.8032,64499999.0
2005-08-29 00:58:00,1.8034,1.8034,1.8034,1.8034,64499999.0
2005-08-29 00:59:00,1.8035,1.8037,1.8035,1.8037,64499999.0
2005-08-29 01:00:00,1.8041,1.8043,1.8039,1.8039,64499999.0
2005-08-29 01:01:00,1.8037,1.8037,1.8036,1.8036,64499999.0
2005-08-29 01:02:00,1.8037,1.8037,1.8036,1.8036,64499999.0
2005-08-29 01:03:00,1.8039,1.8039,1.8039,1.8039,64499999.0
2005-08-29 01:04:00,1.8041,1.8041,1.8041,1.8041,64499999.0
2005-08-29 01:06:00,1.8039,1.8039,1.8036,1.8039,64499999.0
2005-08-29 01:07:00,1.8041,1.8043,1.8039,1.8041,64499999.0
2005-08-29 01:08:00,1.8041,1.8047,1.8041,1.8045,64499999.0
2005-08-29 01:09:00,1.8045,1.8047,1.8041,1.8047,64499999.0
2005-08-29 01:10:00,1.8047,1.8057,1.8047,1.8056,64499999.0
2005-08-29 01:11:00,1.8054,1.8064,1.8053,1.8064,64499999.0
2005-08-29 01:13:00,1.8062,1.8066,1.806,1.8062,64499999.0
2005-08-29 01:14:00,1.8062,1.8064,1.8062,1.8064,64499999.0
2005-08-29 01:15:00,1.8066,1.807,1.8066,1.8068,64499999.0
2005-08-29 01:16:00,1.8068,1.8068,1.8066,1.8066,64499999.0
2005-08-29 01:17:00,1.8066,1.8068,1.8066,1.8066,64499999.0
2005-08-29 01:18:00,1.8068,1.8068,1.8068,1.8068,64499999.0
2005-08-29 01:20:00,1.8064,1.8066,1.8064,1.8066,64499999.0
2005-08-29 01:22:00,1.8066,1.8068,1.8062,1.8062,64499999.0
2005-08-29 01:23:00,1.8062,1.8062,1.8062,1.8062,64499999.0
2005-08-29 01:24:00,1.8064,1.8064,1.8062,1.8062,64499999.0
2005-08-29 01:25:00,1.8064,1.8064,1.8064,1.8064,64499999.0
2005-08-29 01:26:00,1.8062,1.8064,1.8062,1.8062,64499999.0
2005-08-29 01:28:00,1.806,1.8062,1.8056,1.806,64499999.0
2005-08-29 01:29:00,1.8058,1.8058,1.8057,1.8058,64499999.0
2005-08-29 01:30:00,1.8058,1.806,1.8058,1.806,64499999.0
2005-08-29 01:31:00,1.8058,1.806,1.8058,1.806,64499999.0
2005-08-29 01:32:00,1.806,1.806,1.806,1.806,64499999.0
2005-08-29 01:33:00,1.806,1.8062,1.806,1.806,64499999.0
2005-08-29 01:34:00,1.806,1.8064,1.806,1.806,64499999.0
2005-08-29 01:35:00,1.8064,1.8064,1.8062,1.8062,64499999.0
2005-08-29 01:36:00,1.806,1.8062,1.806,1.8062,64499999.0
2005-08-29 01:37:00,1.8062,1.8062,1.806,1.8062,64499999.0
2005-08-29 01:38:00,1.806,1.8062,1.806,1.8062,64499999.0
2005-08-29 01:39:00,1.806,1.806,1.806,1.806,64499999.0
2005-08-29 01:40:00,1.8062,1.8066,1.806,1.8066,64499999.0
2005-08-29 01:41:00,1.8066,1.8068,1.8066,1.8068,64499999.0
2005-08-29 01:42:00,1.8068,1.8072,1.8068,1.8072,64499999.0
2005-08-29 01:43:00,1.807,1.807,1.807,1.807,64499999.0
2005-08-29 01:44:00,1.8075,1.8076,1.8075,1.8075,64499999.0
2005-08-29 01:45:00,1.8077,1.8077,1.8077,1.8077,64499999.0
2005-08-29 01:46:00,1.8077,1.8079,1.8077,1.8079,64499999.0
2005-08-29 01:47:00,1.8077,1.8077,1.8076,1.8076,64499999.0
2005-08-29 01:48:00,1.8074,1.8079,1.8074,1.8079,64499999.0
2005-08-29 01:49:00,1.8077,1.8077,1.8077,1.8077,64499999.0
2005-08-29 01:51:00,1.8079,1.8079,1.8079,1.8079,64499999.0
2005-08-29 01:52:00,1.8081,1.8081,1.8081,1.8081,64499999.0
2005-08-29 01:53:00,1.8079,1.8079,1.8079,1.8079,64499999.0
2005-08-29 01:54:00,1.8077,1.8079,1.8077,1.8079,64499999.0
2005-08-29 01:55:00,1.8077,1.8081,1.8077,1.8081,64499999.0
2005-08-29 01:56:00,1.8081,1.8081,1.8079,1.8081,64499999.0
2005-08-29 01:58:00,1.8079,1.8079,1.8076,1.8077,64499999.0
2005-08-29 01:59:00,1.8077,1.8081,1.8077,1.8081,64499999.0
2005-08-29 02:00:00,1.8078,1.8078,1.80755,1.80755,64499999.0
2005-08-29 02:01:00,1.80753,1.80771,1.80732,1.80761,67600001.0
2005-08-29 02:02:00,1.80753,1.80769,1.80747,1.80751,91800001.0
2005-08-29 02:03:00,1.80748,1.80757,1.8074,1.80741,67600000.0
2005-08-29 02:04:00,1.80712,1.80712,1.80684,1.80685,64300001.0
2005-08-29 02:05:00,1.80675,1.8069,1.8067,1.8069,18900000.0
2005-08-29 02:06:00,1.807,1.8071,1.80699,1.8071,31599999.0
2005-08-29 02:07:00,1.80717,1.80723,1.80715,1.80718,41800000.0
2005-08-29 02:08:00,1.80715,1.80716,1.80704,1.80716,37100000.0
2005-08-29 02:09:00,1.80712,1.80717,1.80691,1.80691,47600000.0
2005-08-29 02:10:00,1.80687,1.80688,1.80677,1.80688,75799999.0
2005-08-29 02:11:00,1.80701,1.80721,1.80697,1.80721,153600002.0
2005-08-29 02:12:00,1.80718,1.80721,1.80707,1.80707,42000000.0
2005-08-29 02:13:00,1.80713,1.80727,1.80711,1.80726,63100000.0
2005-08-29 02:14:00,1.80732,1.80732,1.80722,1.80727,79700000.0
2005-08-29 02:15:00,1.80744,1.80756,1.80744,1.80756,55599999.0
2005-08-29 02:16:00,1.80752,1.80752,1.80742,1.80742,54699999.0
2005-08-29 02:17:00,1.80746,1.80747,1.80735,1.80747,67400000.0
2005-08-29 02:18:00,1.80745,1.80782,1.80737,1.80782,103800002.0
2005-08-29 02:19:00,1.80775,1.80785,1.80768,1.80785,92700000.0
2005-08-29 02:20:00,1.80772,1.80775,1.80755,1.80775,58399999.0
2005-08-29 02:21:00,1.80789,1.80792,1.80779,1.80779,38500000.0
2005-08-29 02:22:00,1.80758,1.80773,1.80749,1.8075,77400000.0
2005-08-29 02:23:00,1.80772,1.80779,1.80755,1.80756,69299999.0
2005-08-29 02:24:00,1.80745,1.80753,1.80739,1.80744,48000000.0
2005-08-29 02:25:00,1.80753,1.80795,1.80749,1.80749,100600002.0
2005-08-29 02:26:00,1.80717,1.80717,1.8067,1.80689,107049998.0
2005-08-29 02:27:00,1.80675,1.80702,1.80675,1.80702,123200000.0
2005-08-29 02:28:00,1.8069,1.80696,1.80682,1.8069,30900000.0
2005-08-29 02:29:00,1.80687,1.80687,1.80643,1.80643,52600000.0
2005-08-29 02:30:00,1.80647,1.80686,1.80647,1.80686,33400000.0
2005-08-29 02:31:00,1.80709,1.80711,1.80668,1.80705,103700000.0
2005-08-29 02:32:00,1.80707,1.80717,1.80704,1.80717,87800000.0
2005-08-29 02:33:00,1.80705,1.80711,1.8069,1.80707,45400000.0
2005-08-29 02:34:00,1.80705,1.80718,1.80705,1.80716,24700000.0
2005-08-29 02:35:00,1.80725,1.80735,1.80708,1.80726,102699999.0
2005-08-29 02:36:00,1.80719,1.80721,1.80711,1.80712,69899999.0
2005-08-29 02:37:00,1.80712,1.8072,1.80707,1.80709,36000000.0
2005-08-29 02:38:00,1.80692,1.80695,1.80686,1.80695,19800000.0
2005-08-29 02:39:00,1.80696,1.80703,1.8069,1.80703,96499999.0
2005-08-29 02:40:00,1.80698,1.80706,1.80695,1.80706,31100000.0
2005-08-29 02:41:00,1.8071,1.80715,1.8071,1.8071,19300000.0
2005-08-29 02:42:00,1.80712,1.80723,1.80711,1.80723,41500000.0
2005-08-29 02:43:00,1.80747,1.80757,1.80746,1.80754,111199999.0
2005-08-29 02:44:00,1.80745,1.80755,1.80745,1.80755,119900001.0
2005-08-29 02:45:00,1.80753,1.8076,1.80748,1.80756,74299999.0
2005-08-29 02:46:00,1.80772,1.80777,1.80738,1.80738,63000000.0
2005-08-29 02:47:00,1.8075,1.8075,1.80735,1.80735,24900000.0
2005-08-29 02:48:00,1.8073,1.80731,1.80722,1.80728,108399997.0
2005-08-29 02:49:00,1.80738,1.8077,1.80736,1.80754,36900000.0
2005-08-29 02:50:00,1.80753,1.80763,1.80746,1.80746,19200000.0
2005-08-29 02:51:00,1.80738,1.80746,1.80732,1.80732,72800001.0
2005-08-29 02:52:00,1.80718,1.80734,1.8071,1.80734,55899999.0
2005-08-29 02:53:00,1.80743,1.80748,1.80736,1.80747,66699999.0
2005-08-29 02:54:00,1.80745,1.80793,1.8073,1.80793,40700000.0
2005-08-29 02:55:00,1.80781,1.80781,1.80738,1.80775,103599998.0
2005-08-29 02:56:00,1.80781,1.80781,1.80753,1.80775,79699999.0
2005-08-29 02:57:00,1.80774,1.80775,1.80765,1.80775,66900001.0
2005-08-29 02:58:00,1.80778,1.80793,1.80778,1.80793,16200000.0
2005-08-29 02:59:00,1.80791,1.80799,1.80789,1.80792,16500000.0
2005-08-29 03:00:00,1.80796,1.80816,1.80796,1.80816,68099999.0
2005-08-29 03:01:00,1.80818,1.80827,1.80809,1.80822,71800001.0
2005-08-29 03:02:00,1.80815,1.80825,1.80815,1.8082,19800000.0
2005-08-29 03:03:00,1.80822,1.80822,1.80795,1.80811,40300001.0
2005-08-29 03:04:00,1.80797,1.8081,1.80795,1.80804,94300000.0
2005-08-29 03:05:00,1.80796,1.80802,1.80793,1.80793,32600000.0
2005-08-29 03:06:00,1.80782,1.80793,1.80776,1.80776,78500001.0
2005-08-29 03:07:00,1.80782,1.80792,1.80782,1.80792,6200000.0
2005-08-29 03:08:00,1.80778,1.80791,1.80778,1.80779,91400002.0
2005-08-29 03:09:00,1.80755,1.80755,1.80694,1.80695,33400000.0
2005-08-29 03:10:00,1.807,1.80707,1.80685,1.80685,24700000.0
2005-08-29 03:11:00,1.80687,1.80687,1.80622,1.80622,22200000.0
2005-08-29 03:12:00,1.8061,1.80631,1.8052,1.8052,55500000.0
2005-08-29 03:13:00,1.80522,1.80573,1.80517,1.80573,109900000.0
2005-08-29 03:14:00,1.80572,1.80579,1.80547,1.80547,31400000.0
2005-08-29 03:15:00,1.80519,1.80519,1.80443,1.80455,46500000.0
2005-08-29 03:16:00,1.80468,1.80487,1.80452,1.80487,40400000.0
2005-08-29 03:17:00,1.80495,1.80495,1.80478,1.80493,65700000.0
2005-08-29 03:18:00,1.80481,1.80484,1.80469,1.80484,29400000.0
2005-08-29 03:19:00,1.80475,1.80492,1.80455,1.80479,45100000.0
2005-08-29 03:20:00,1.80478,1.80498,1.80478,1.80495,22600000.0
2005-08-29 03:21:00,1.80465,1.80465,1.80435,1.80435,17100000.0
2005-08-29 03:22:00,1.80398,1.80441,1.80398,1.80433,25500000.0
2005-08-29 03:23:00,1.80434,1.80434,1.80391,1.80422,101200001.0
2005-08-29 03:24:00,1.8044,1.80452,1.80425,1.80452,44600000.0
2005-08-29 03:25:00,1.80453,1.80461,1.80438,1.80438,19900000.0
2005-08-29 03:26:00,1.80433,1.80449,1.80433,1.80447,61200000.0
2005-08-29 03:27:00,1.80444,1.80446,1.80444,1.80446,16000000.0
2005-08-29 03:28:00,1.80458,1.80458,1.80455,1.80455,35099999.0
2005-08-29 03:29:00,1.8043,1.80477,1.80395,1.80471,77700000.0
2005-08-29 03:30:00,1.80457,1.80457,1.80373,1.80424,82699999.0
2005-08-29 03:31:00,1.80409,1.80421,1.80365,1.80365,75400000.0
2005-08-29 03:32:00,1.8036,1.8038,1.8036,1.8038,17400000.0
2005-08-29 03:33:00,1.80375,1.80375,1.80371,1.80371,28500001.0
2005-08-29 03:34:00,1.80375,1.80385,1.80368,1.80368,65099998.0
2005-08-29 03:35:00,1.80363,1.80372,1.80349,1.80372,27600000.0
2005-08-29 03:36:00,1.80369,1.80387,1.80369,1.80373,45900000.0
2005-08-29 03:37:00,1.8038,1.80389,1.80368,1.80368,25800000.0
2005-08-29 03:38:00,1.80376,1.80379,1.80367,1.80373,53000000.0
2005-08-29 03:39:00,1.80382,1.80399,1.80382,1.80397,62400001.0
2005-08-29 03:40:00,1.80401,1.80401,1.80384,1.80394,53800000.0
2005-08-29 03:41:00,1.80397,1.80397,1.8036,1.80375,105400001.0
2005-08-29 03:42:00,1.80378,1.80405,1.80378,1.80391,39800000.0
2005-08-29 03:43:00,1.80379,1.80386,1.8035,1.80357,116299998.0
2005-08-29 03:44:00,1.80364,1.80433,1.80357,1.80433,52199999.0
2005-08-29 03:45:00,1.80436,1.80443,1.80434,1.80443,48699999.0
2005-08-29 03:46:00,1.80422,1.80435,1.80422,1.80425,34900000.0
2005-08-29 03:47:00,1.80407,1.80407,1.80347,1.80404,85900000.0
2005-08-29 03:48:00,1.80415,1.80447,1.80415,1.80439,102270000.0
2005-08-29 03:49:00,1.80448,1.80461,1.80445,1.80461,61899999.0
2005-08-29 03:50:00,1.80475,1.80486,1.80475,1.80486,122800001.0
2005-08-29 03:51:00,1.80474,1.80483,1.80457,1.80483,40300000.0
2005-08-29 03:52:00,1.80475,1.80481,1.80464,1.80481,105200000.0
2005-08-29 03:53:00,1.80478,1.8048,1.80467,1.80474,63599999.0
2005-08-29 03:54:00,1.80477,1.80483,1.80465,1.80483,64200000.0
2005-08-29 03:55:00,1.80488,1.80497,1.80483,1.80494,64800002.0
2005-08-29 03:56:00,1.80503,1.80503,1.80489,1.80502,44000000.0
2005-08-29 03:57:00,1.80493,1.80503,1.80493,1.805,27700000.0
2005-08-29 03:58:00,1.80502,1.80513,1.80499,1.80507,36000000.0
2005-08-29 03:59:00,1.80535,1.80545,1.80517,1.80524,78299999.0
2005-08-29 04:00:00,1.80508,1.80512,1.80508,1.80512,30300000.0
2005-08-29 04:01:00,1.80514,1.80529,1.80508,1.80512,24300000.0
2005-08-29 04:02:00,1.8051,1.80528,1.8051,1.80526,42200000.0
2005-08-29 04:03:00,1.80518,1.80518,1.80508,1.80512,65099998.0
2005-08-29 04:04:00,1.80504,1.80508,1.80502,1.80508,42000000.0
2005-08-29 04:05:00,1.8051,1.80515,1.80508,1.80515,31500000.0
2005-08-29 04:06:00,1.80509,1.8052,1.80501,1.80506,53000000.0
2005-08-29 04:07:00,1.80508,1.80528,1.80493,1.80524,71900000.0
2005-08-29 04:08:00,1.80541,1.80541,1.80513,1.80518,105300000.0
2005-08-29 04:09:00,1.80513,1.80527,1.80507,1.80527,46200000.0
2005-08-29 04:10:00,1.80532,1.80543,1.80532,1.80543,34800000.0
2005-08-29 04:11:00,1.80558,1.80562,1.80555,1.80558,15500000.0
2005-08-29 04:12:00,1.80562,1.8057,1.80552,1.80552,73200000.0
2005-08-29 04:13:00,1.80564,1.80572,1.80559,1.80563,89499999.0
2005-08-29 04:14:00,1.8059,1.80598,1.8057,1.80576,42900000.0
2005-08-29 04:15:00,1.80585,1.806,1.80576,1.806,41400000.0
2005-08-29 04:16:00,1.80603,1.80619,1.80602,1.80602,67700000.0
2005-08-29 04:17:00,1.80609,1.80619,1.80609,1.80619,22599999.0
2005-08-29 04:18:00,1.80625,1.80625,1.80596,1.80606,46800000.0
2005-08-29 04:19:00,1.80611,1.80611,1.80592,1.80598,114900001.0
2005-08-29 04:20:00,1.80596,1.80606,1.80593,1.80593,24800000.0
2005-08-29 04:21:00,1.80597,1.80602,1.8059,1.80593,96199999.0
2005-08-29 04:22:00,1.80583,1.80594,1.80552,1.80586,64600000.0
2005-08-29 04:23:00,1.80597,1.80599,1.80549,1.80549,50500000.0
2005-08-29 04:24:00,1.80538,1.80574,1.80538,1.80551,58200000.0
2005-08-29 04:25:00,1.80537,1.80549,1.80533,1.80533,49800000.0
2005-08-29 04:26:00,1.8054,1.80547,1.80535,1.80547,28599999.0
2005-08-29 04:27:00,1.80557,1.80557,1.80539,1.80539,53700000.0
2005-08-29 04:28:00,1.80531,1.8056,1.80531,1.8056,118200001.0
2005-08-29 04:29:00,1.80566,1.80572,1.80565,1.80567,60500001.0
2005-08-29 04:30:00,1.80555,1.80555,1.80549,1.80549,10600000.0
2005-08-29 04:31:00,1.80541,1.80552,1.80541,1.80552,42000001.0
2005-08-29 04:32:00,1.80558,1.80558,1.80532,1.80542,78600001.0
2005-08-29 04:33:00,1.80548,1.80553,1.8053,1.8053,37900000.0
2005-08-29 04:34:00,1.8054,1.8054,1.8054,1.8054,12000000.0
2005-08-29 04:35:00,1.80524,1.80533,1.80524,1.80527,48800000.0
2005-08-29 04:36:00,1.80522,1.80533,1.80521,1.80533,73099999.0
2005-08-29 04:37:00,1.80535,1.80535,1.80525,1.8053,37500000.0
2005-08-29 04:38:00,1.80527,1.8054,1.80513,1.80538,96299999.0
2005-08-29 04:39:00,1.80527,1.80527,1.80507,1.80511,59800000.0
2005-08-29 04:40:00,1.80513,1.80514,1.80504,1.80507,59500001.0
2005-08-29 04:41:00,1.80502,1.80502,1.80491,1.80492,50800000.0
2005-08-29 04:42:00,1.80488,1.80499,1.80485,1.80496,60800002.0
2005-08-29 04:43:00,1.80504,1.80505,1.80497,1.80499,52400000.0
2005-08-29 04:44:00,1.80502,1.80508,1.80312,1.80455,61000000.0
2005-08-29 04:45:00,1.80498,1.8052,1.80498,1.80503,48800001.0
2005-08-29 04:46:00,1.80508,1.80513,1.805,1.805,40000000.0
2005-08-29 04:47:00,1.80503,1.8052,1.80503,1.80504,113100004.0
2005-08-29 04:48:00,1.80507,1.80512,1.805,1.80505,82999997.0
2005-08-29 04:49:00,1.80498,1.80505,1.80498,1.80505,39799999.0
2005-08-29 04:50:00,1.80508,1.80512,1.80498,1.80502,71499999.0
2005-08-29 04:51:00,1.80498,1.80505,1.80498,1.80498,3800000.0
2005-08-29 04:52:00,1.80516,1.80524,1.80516,1.80524,31900001.0
2005-08-29 04:53:00,1.80522,1.80522,1.805,1.80511,64900000.0
2005-08-29 04:54:00,1.80509,1.80509,1.80508,1.80508,2100000.0
2005-08-29 04:55:00,1.80502,1.80529,1.80502,1.80517,40400000.0
2005-08-29 04:56:00,1.80517,1.80535,1.80517,1.8053,29800000.0
2005-08-29 04:57:00,1.80522,1.80534,1.80521,1.80534,55799999.0
2005-08-29 04:58:00,1.80525,1.80539,1.80525,1.80529,27900000.0
2005-08-29 04:59:00,1.80534,1.80539,1.80534,1.80539,9300000.0
2005-08-29 05:00:00,1.80545,1.80545,1.8054,1.8054,45999999.0
2005-08-29 05:01:00,1.80535,1.80535,1.80535,1.80535,21799999.0
2005-08-29 05:02:00,1.80528,1.80528,1.80494,1.80498,58900000.0
2005-08-29 05:03:00,1.80505,1.80524,1.80505,1.80519,44900001.0
2005-08-29 05:04:00,1.8052,1.8052,1.8052,1.8052,2800000.0
2005-08-29 05:05:00,1.80518,1.80518,1.80496,1.80506,21600000.0
2005-08-29 05:06:00,1.80512,1.80512,1.80485,1.80487,13000000.0
2005-08-29 05:07:00,1.8049,1.80503,1.80467,1.80467,70700000.0
2005-08-29 05:08:00,1.80467,1.80482,1.80467,1.8048,74299998.0
2005-08-29 05:09:00,1.8048,1.8048,1.80472,1.80472,37799999.0
2005-08-29 05:10:00,1.80478,1.80485,1.80478,1.80485,28300000.0
2005-08-29 05:11:00,1.80488,1.80491,1.80488,1.80488,37499999.0
2005-08-29 05:12:00,1.805,1.80505,1.80466,1.80466,72399999.0
2005-08-29 05:13:00,1.8048,1.80489,1.8048,1.80487,35800000.0
2005-08-29 05:14:00,1.80486,1.8049,1.80481,1.80481,58700000.0
2005-08-29 05:15:00,1.80483,1.80485,1.80475,1.8048,59599999.0
2005-08-29 05:16:00,1.80472,1.80472,1.80462,1.80462,29600000.0
2005-08-29 05:17:00,1.80464,1.80464,1.80448,1.80448,70499999.0
2005-08-29 05:18:00,1.80448,1.80455,1.80445,1.80448,21700000.0
2005-08-29 05:19:00,1.8048,1.80496,1.80459,1.80466,37700000.0
2005-08-29 05:20:00,1.80437,1.80445,1.80437,1.8044,70899998.0
2005-08-29 05:21:00,1.80445,1.80462,1.80445,1.80457,26400000.0
2005-08-29 05:22:00,1.80465,1.80465,1.80458,1.80458,60600000.0
2005-08-29 05:23:00,1.80465,1.80465,1.80453,1.80459,42800000.0
2005-08-29 05:24:00,1.80453,1.8048,1.80441,1.80464,92700002.0
2005-08-29 05:25:00,1.8046,1.80465,1.8046,1.80465,28900001.0
2005-08-29 05:26:00,1.80468,1.80476,1.80456,1.80461,71100001.0
2005-08-29 05:27:00,1.80462,1.80462,1.80452,1.80452,19200000.0
2005-08-29 05:28:00,1.80475,1.80483,1.80456,1.80472,69200000.0
2005-08-29 05:29:00,1.8045,1.8045,1.80445,1.8045,52999999.0
2005-08-29 05:30:00,1.8045,1.80455,1.8045,1.80455,59900000.0
2005-08-29 05:31:00,1.80454,1.80457,1.80453,1.80453,9900000.0
2005-08-29 05:32:00,1.80478,1.80482,1.80472,1.80478,61500000.0
2005-08-29 05:33:00,1.80487,1.80494,1.80485,1.80492,37400000.0
2005-08-29 05:34:00,1.80494,1.80503,1.80468,1.80503,71600000.0
2005-08-29 05:35:00,1.80532,1.80537,1.80498,1.80521,61400000.0
2005-08-29 05:36:00,1.80513,1.80513,1.80499,1.80506,23100000.0
2005-08-29 05:37:00,1.80492,1.80492,1.80479,1.80479,48100000.0
2005-08-29 05:38:00,1.80484,1.80485,1.80466,1.80469,93400002.0
2005-08-29 05:39:00,1.80488,1.80488,1.80476,1.80476,68799999.0
2005-08-29 05:40:00,1.80487,1.80492,1.80477,1.8049,64600000.0
2005-08-29 05:41:00,1.80495,1.80507,1.80495,1.80495,47600000.0
2005-08-29 05:42:00,1.80506,1.80514,1.80506,1.80514,3400000.0
2005-08-29 05:43:00,1.8051,1.80522,1.80493,1.80515,115200001.0
2005-08-29 05:44:00,1.80519,1.80524,1.80516,1.80518,37200000.0
2005-08-29 05:45:00,1.80523,1.80523,1.80523,1.80523,6800000.0
2005-08-29 05:46:00,1.80523,1.80542,1.80523,1.80533,27900000.0
2005-08-29 05:47:00,1.80515,1.80515,1.80479,1.80485,36100000.0
2005-08-29 05:48:00,1.80483,1.80483,1.80473,1.80477,37300000.0
2005-08-29 05:49:00,1.80463,1.8047,1.80463,1.8047,22000000.0
2005-08-29 05:50:00,1.80477,1.80485,1.80468,1.80468,78599999.0
2005-08-29 05:51:00,1.8047,1.80477,1.8047,1.80475,14900000.0
2005-08-29 05:52:00,1.80457,1.8047,1.80445,1.80464,63900001.0
2005-08-29 05:53:00,1.80469,1.80471,1.80451,1.80455,95400000.0
2005-08-29 05:54:00,1.8046,1.80483,1.8046,1.80482,50100000.0
2005-08-29 05:55:00,1.8048,1.80485,1.8048,1.8048,44200000.0
2005-08-29 05:56:00,1.80475,1.80479,1.80472,1.80472,102900000.0
2005-08-29 05:57:00,1.80477,1.80483,1.80476,1.80483,30400001.0
2005-08-29 05:58:00,1.80465,1.80465,1.80442,1.80456,101299998.0
2005-08-29 05:59:00,1.80475,1.80475,1.80463,1.80463,60200000.0
2005-08-29 06:00:00,1.80469,1.80476,1.80467,1.80467,34400000.0
2005-08-29 06:01:00,1.8044,1.80455,1.80439,1.80455,38500000.0
2005-08-29 06:02:00,1.80471,1.80481,1.8047,1.80477,83299998.0
2005-08-29 06:03:00,1.80459,1.80459,1.80432,1.80443,60599999.0
2005-08-29 06:04:00,1.80472,1.80472,1.80452,1.80454,15500000.0
2005-08-29 06:05:00,1.80455,1.80476,1.80455,1.80476,57799998.0
2005-08-29 06:06:00,1.80475,1.80481,1.80473,1.80473,82600000.0
2005-08-29 06:07:00,1.8047,1.80475,1.80465,1.8047,57800000.0
2005-08-29 06:08:00,1.80472,1.80478,1.80472,1.80477,39700000.0
2005-08-29 06:09:00,1.80472,1.80478,1.80431,1.80455,90800000.0
2005-08-29 06:10:00,1.8047,1.80475,1.80465,1.80475,25800000.0
2005-08-29 06:11:00,1.80468,1.80468,1.80453,1.80457,24600000.0
2005-08-29 06:12:00,1.80475,1.80475,1.80468,1.8047,110299998.0
2005-08-29 06:13:00,1.80473,1.80486,1.80473,1.80486,32400000.0
2005-08-29 06:14:00,1.80487,1.80487,1.80446,1.80467,42000000.0
2005-08-29 06:15:00,1.80495,1.80495,1.80483,1.80495,36300000.0
2005-08-29 06:16:00,1.80487,1.80487,1.80475,1.80475,53900000.0
2005-08-29 06:17:00,1.80478,1.8048,1.80471,1.80471,77300001.0
2005-08-29 06:18:00,1.8047,1.80475,1.8047,1.80475,24600000.0
2005-08-29 06:19:00,1.80472,1.80485,1.80472,1.80485,46800001.0
2005-08-29 06:20:00,1.80458,1.80481,1.80447,1.80453,59500001.0
2005-08-29 06:21:00,1.80488,1.80488,1.80474,1.80485,66299999.0
2005-08-29 06:22:00,1.80486,1.80486,1.80474,1.80483,80100000.0
2005-08-29 06:23:00,1.80456,1.80474,1.80444,1.80462,87899999.0
2005-08-29 06:24:00,1.80483,1.80483,1.8047,1.80479,82700001.0
2005-08-29 06:25:00,1.80485,1.80485,1.80468,1.8047,37600000.0
2005-08-29 06:26:00,1.80423,1.80459,1.80423,1.80456,68000001.0
2005-08-29 06:27:00,1.80469,1.80472,1.80455,1.80463,64800002.0
2005-08-29 06:28:00,1.80437,1.80457,1.80437,1.80445,98299998.0
2005-08-29 06:29:00,1.80455,1.80473,1.80455,1.80473,53299998.0
2005-08-29 06:30:00,1.80472,1.80478,1.80472,1.80474,70900002.0
2005-08-29 06:31:00,1.80479,1.80488,1.80479,1.80481,41600001.0
2005-08-29 06:32:00,1.80479,1.80479,1.80472,1.80472,66600001.0
2005-08-29 06:33:00,1.80474,1.80481,1.80474,1.8048,12100000.0
2005-08-29 06:34:00,1.80475,1.80485,1.80475,1.80482,56800000.0
2005-08-29 06:35:00,1.80472,1.80472,1.80463,1.80463,55199998.0
2005-08-29 06:36:00,1.80444,1.80465,1.80444,1.80459,61800000.0
2005-08-29 06:37:00,1.80453,1.80453,1.80447,1.80447,38199999.0
2005-08-29 06:38:00,1.80465,1.80475,1.8045,1.80473,74700000.0
2005-08-29 06:39:00,1.80451,1.80464,1.80451,1.80464,12100000.0
2005-08-29 06:40:00,1.80473,1.80473,1.80465,1.80466,25700000.0
2005-08-29 06:41:00,1.80482,1.80482,1.80465,1.80475,52200000.0
2005-08-29 06:42:00,1.80475,1.80475,1.80475,1.80475,20400000.0
2005-08-29 06:43:00,1.80478,1.80482,1.80473,1.80473,51900000.0
2005-08-29 06:44:00,1.80469,1.80473,1.80459,1.80462,26500000.0
2005-08-29 06:45:00,1.80458,1.80458,1.8044,1.8044,48600000.0
2005-08-29 06:46:00,1.80443,1.80443,1.80432,1.80434,95000000.0
2005-08-29 06:47:00,1.80423,1.80423,1.80381,1.80381,50099999.0
2005-08-29 06:48:00,1.80385,1.80385,1.80368,1.80384,66499999.0
2005-08-29 06:49:00,1.80361,1.80366,1.80347,1.80358,39500001.0
2005-08-29 06:50:00,1.80345,1.80345,1.80315,1.80315,12500000.0
2005-08-29 06:51:00,1.80322,1.80333,1.80313,1.80315,55499999.0
2005-08-29 06:52:00,1.80319,1.80334,1.80309,1.80309,30800000.0
2005-08-29 06:53:00,1.80335,1.80335,1.80319,1.80322,49100001.0
2005-08-29 06:54:00,1.80335,1.80335,1.8033,1.80335,79900000.0
2005-08-29 06:55:00,1.80325,1.80331,1.80322,1.80322,36599999.0
2005-08-29 06:56:00,1.8031,1.80327,1.803,1.80324,44300000.0
2005-08-29 06:57:00,1.80327,1.80346,1.80327,1.80334,71299999.0
2005-08-29 06:58:00,1.80339,1.80341,1.80339,1.80341,6800000.0
2005-08-29 06:59:00,1.80344,1.80348,1.80338,1.80338,27300000.0
2005-08-29 07:00:00,1.80348,1.80386,1.80341,1.80386,25000000.0
2005-08-29 07:01:00,1.80407,1.80415,1.804,1.80405,68099999.0
2005-08-29 07:02:00,1.80405,1.80419,1.80405,1.8041,79500000.0
2005-08-29 07:03:00,1.80436,1.80446,1.80431,1.80431,91200000.0
2005-08-29 07:04:00,1.80414,1.80434,1.80414,1.8043,69300000.0
2005-08-29 07:05:00,1.80435,1.80453,1.80435,1.80453,38800000.0
2005-08-29 07:06:00,1.80463,1.80481,1.80454,1.80478,65700000.0
2005-08-29 07:07:00,1.8049,1.8049,1.80472,1.80476,36600000.0
2005-08-29 07:08:00,1.80482,1.80482,1.80454,1.80459,54400000.0
2005-08-29 07:09:00,1.80455,1.80462,1.80453,1.80461,57300000.0
2005-08-29 07:10:00,1.80454,1.80461,1.80454,1.80461,17900000.0
2005-08-29 07:11:00,1.80457,1.80463,1.80449,1.80463,56500000.0
2005-08-29 07:12:00,1.80463,1.80463,1.8046,1.8046,27800000.0
2005-08-29 07:13:00,1.80474,1.805,1.80474,1.80493,56400000.0
2005-08-29 07:14:00,1.80497,1.8052,1.80497,1.8051,85000001.0
2005-08-29 07:15:00,1.80513,1.80513,1.80495,1.80507,50100000.0
2005-08-29 07:16:00,1.80495,1.8052,1.80494,1.8052,80400001.0
2005-08-29 07:17:00,1.80526,1.80534,1.80523,1.80533,41100000.0
2005-08-29 07:18:00,1.80535,1.80545,1.80535,1.80542,27100000.0
2005-08-29 07:19:00,1.80545,1.80557,1.80539,1.80539,67700000.0
2005-08-29 07:20:00,1.80538,1.80545,1.80535,1.80545,88800001.0
2005-08-29 07:21:00,1.8054,1.80548,1.8054,1.80545,96200002.0
2005-08-29 07:22:00,1.80548,1.8055,1.80547,1.80547,51200000.0
2005-08-29 07:23:00,1.80523,1.80523,1.80502,1.80502,36700000.0
2005-08-29 07:24:00,1.80481,1.80498,1.80481,1.80498,81099999.0
2005-08-29 07:25:00,1.80507,1.80509,1.80491,1.80493,77399998.0
2005-08-29 07:26:00,1.80488,1.80503,1.80484,1.80503,88300000.0
2005-08-29 07:27:00,1.80495,1.80505,1.80493,1.80493,79299998.0
2005-08-29 07:28:00,1.80486,1.80492,1.80486,1.80492,17200000.0
2005-08-29 07:29:00,1.80478,1.80481,1.80459,1.80473,72000000.0
2005-08-29 07:30:00,1.80515,1.80527,1.80504,1.80504,52700000.0
2005-08-29 07:31:00,1.80502,1.80511,1.80502,1.8051,54400000.0
2005-08-29 07:32:00,1.80503,1.80517,1.80503,1.80517,83100000.0
2005-08-29 07:33:00,1.805,1.80505,1.80485,1.80494,27700000.0
2005-08-29 07:34:00,1.8052,1.80525,1.80517,1.8052,45200000.0
2005-08-29 07:35:00,1.80525,1.80527,1.80515,1.8052,129100001.0
2005-08-29 07:36:00,1.80498,1.80523,1.80483,1.80518,86900001.0
2005-08-29 07:37:00,1.80525,1.80536,1.80508,1.8052,109300002.0
2005-08-29 07:38:00,1.8052,1.8052,1.80471,1.80485,131400002.0
2005-08-29 07:39:00,1.80518,1.80537,1.80516,1.80521,94399999.0
2005-08-29 07:40:00,1.80524,1.80537,1.80519,1.80524,27400000.0
2005-08-29 07:41:00,1.80527,1.80527,1.80508,1.80517,110599999.0
2005-08-29 07:42:00,1.80516,1.80516,1.80503,1.80503,115599998.0
2005-08-29 07:43:00,1.80511,1.80521,1.80503,1.80503,55200000.0
2005-08-29 07:44:00,1.80472,1.80488,1.80464,1.80488,123399999.0
2005-08-29 07:45:00,1.80506,1.80513,1.80506,1.80508,22500000.0
2005-08-29 07:46:00,1.80512,1.80524,1.80512,1.80513,31200000.0
2005-08-29 07:47:00,1.80522,1.80524,1.80519,1.8052,61100000.0
2005-08-29 07:48:00,1.80509,1.80523,1.80509,1.80512,32300000.0
2005-08-29 07:49:00,1.80513,1.80513,1.80504,1.80513,92000002.0
2005-08-29 07:50:00,1.80512,1.8052,1.80509,1.80509,65500000.0
2005-08-29 07:51:00,1.80512,1.80519,1.80503,1.80509,82299999.0
2005-08-29 07:52:00,1.80513,1.80522,1.80513,1.80517,56199999.0
2005-08-29 07:53:00,1.80517,1.80517,1.80498,1.80508,33300000.0
2005-08-29 07:54:00,1.80515,1.80515,1.80508,1.8051,15100000.0
2005-08-29 07:55:00,1.80517,1.80523,1.80517,1.80523,14400000.0
2005-08-29 07:56:00,1.80546,1.80547,1.80546,1.80547,8200000.0
2005-08-29 07:57:00,1.80544,1.80546,1.80544,1.80546,23100000.0
2005-08-29 07:58:00,1.80543,1.80548,1.80543,1.80548,12000000.0
2005-08-29 07:59:00,1.8054,1.80545,1.80535,1.80545,50300000.0
2005-08-29 08:00:00,1.8054,1.8054,1.8054,1.8054,16000000.0
2005-08-29 08:01:00,1.80537,1.80547,1.80534,1.80535,106000001.0
2005-08-29 08:02:00,1.80542,1.80557,1.80542,1.80557,69100002.0
2005-08-29 08:03:00,1.80552,1.80552,1.80515,1.80515,32500000.0
2005-08-29 08:04:00,1.80514,1.80541,1.80514,1.80541,43900000.0
2005-08-29 08:05:00,1.80544,1.8055,1.80529,1.80539,74900000.0
2005-08-29 08:06:00,1.80537,1.80551,1.80537,1.80551,33300001.0
2005-08-29 08:07:00,1.80547,1.80558,1.80545,1.8055,63200000.0
2005-08-29 08:08:00,1.80551,1.80562,1.80546,1.80562,46500000.0
2005-08-29 08:09:00,1.80554,1.80554,1.8052,1.80522,49900000.0
2005-08-29 08:10:00,1.80514,1.8054,1.80514,1.8054,91299998.0
2005-08-29 08:11:00,1.80538,1.80544,1.80525,1.8054,113800001.0
2005-08-29 08:12:00,1.80537,1.80537,1.80524,1.8053,126300000.0
2005-08-29 08:13:00,1.80529,1.8053,1.8052,1.8052,31899999.0
2005-08-29 08:14:00,1.80522,1.80522,1.80497,1.80497,51200002.0
2005-08-29 08:15:00,1.80486,1.80486,1.80453,1.80461,72100000.0
2005-08-29 08:16:00,1.80462,1.80471,1.80452,1.80454,41000000.0
2005-08-29 08:17:00,1.80458,1.80458,1.80447,1.80447,58300002.0
2005-08-29 08:18:00,1.80434,1.80434,1.80422,1.80428,14200000.0
2005-08-29 08:19:00,1.80447,1.80464,1.80447,1.80464,27300000.0
2005-08-29 08:20:00,1.80472,1.80497,1.8045,1.80497,43300000.0
2005-08-29 08:21:00,1.80495,1.80514,1.80489,1.80506,102300001.0
2005-08-29 08:22:00,1.80519,1.80521,1.80519,1.80521,30000000.0
2005-08-29 08:23:00,1.80532,1.80578,1.80525,1.80578,67199999.0
2005-08-29 08:24:00,1.80585,1.80609,1.80582,1.80609,59700000.0
2005-08-29 08:25:00,1.80625,1.80645,1.80625,1.80645,50700000.0
2005-08-29 08:26:00,1.80652,1.80676,1.80652,1.80661,59700000.0
2005-08-29 08:27:00,1.80652,1.80663,1.80646,1.80651,40200000.0
2005-08-29 08:28:00,1.80645,1.80668,1.80645,1.8066,106299999.0
2005-08-29 08:29:00,1.80659,1.80659,1.80647,1.80653,46099999.0
2005-08-29 08:30:00,1.80653,1.80661,1.80649,1.80651,60400000.0
2005-08-29 08:31:00,1.8065,1.80661,1.8064,1.80648,29500000.0
2005-08-29 08:32:00,1.80642,1.80642,1.8063,1.80631,24300000.0
2005-08-29 08:33:00,1.80623,1.80623,1.80617,1.80617,10300000.0
2005-08-29 08:34:00,1.80605,1.80615,1.80605,1.8061,68699999.0
2005-08-29 08:35:00,1.80615,1.80621,1.80614,1.80619,48900000.0
2005-08-29 08:36:00,1.80639,1.80659,1.80639,1.80659,18600000.0
2005-08-29 08:37:00,1.80669,1.80674,1.80667,1.80672,30800000.0
2005-08-29 08:38:00,1.80672,1.80673,1.80659,1.8066,65900000.0
2005-08-29 08:39:00,1.8067,1.8067,1.80653,1.80653,46099999.0
2005-08-29 08:40:00,1.80648,1.80656,1.80637,1.80648,137399999.0
2005-08-29 08:41:00,1.80655,1.80655,1.80645,1.8065,95200000.0
2005-08-29 08:42:00,1.80657,1.80662,1.8065,1.80657,84000001.0
2005-08-29 08:43:00,1.8066,1.80674,1.80651,1.80674,85746994.0
2005-08-29 08:44:00,1.80702,1.80715,1.80702,1.80715,13600000.0
2005-08-29 08:45:00,1.80752,1.80752,1.80737,1.80748,72300000.0
2005-08-29 08:46:00,1.80745,1.80772,1.80745,1.80763,36900000.0
2005-08-29 08:47:00,1.80757,1.8076,1.80733,1.80733,63000000.0
2005-08-29 08:48:00,1.80731,1.80731,1.80706,1.80706,50500000.0
2005-08-29 08:49:00,1.80714,1.80714,1.80704,1.80704,78500001.0
2005-08-29 08:50:00,1.80699,1.80712,1.80699,1.80704,110000001.0
2005-08-29 08:51:00,1.80727,1.80777,1.80727,1.80769,36600000.0
2005-08-29 08:52:00,1.80764,1.8079,1.80759,1.80786,54250000.0
2005-08-29 08:53:00,1.80777,1.80793,1.80777,1.80781,40100000.0
2005-08-29 08:54:00,1.80772,1.80772,1.80759,1.80772,83600000.0
2005-08-29 08:55:00,1.80785,1.80811,1.80785,1.80808,39799999.0
2005-08-29 08:56:00,1.80802,1.80802,1.80789,1.80792,72100000.0
2005-08-29 08:57:00,1.80798,1.80798,1.80779,1.80788,70500000.0
2005-08-29 08:58:00,1.80788,1.80815,1.80788,1.80815,49500000.0
2005-08-29 08:59:00,1.80823,1.80825,1.8082,1.80825,89000002.0
2005-08-29 09:00:00,1.80821,1.80821,1.80793,1.80793,59300001.0
2005-08-29 09:01:00,1.80802,1.80804,1.80777,1.80777,57000001.0
2005-08-29 09:02:00,1.80772,1.8078,1.8076,1.8076,23400000.0
2005-08-29 09:03:00,1.80749,1.80749,1.80699,1.80715,86399999.0
2005-08-29 09:04:00,1.80702,1.80708,1.8067,1.8067,100100001.0
2005-08-29 09:05:00,1.80671,1.80676,1.8066,1.8066,77500000.0
2005-08-29 09:06:00,1.80659,1.80669,1.80659,1.80669,35700000.0
2005-08-29 09:07:00,1.80667,1.80667,1.80629,1.80629,75199999.0
2005-08-29 09:08:00,1.80622,1.80623,1.80608,1.80608,47200000.0
2005-08-29 09:09:00,1.8063,1.80635,1.8062,1.8062,48499999.0
2005-08-29 09:10:00,1.80605,1.80605,1.80569,1.80575,58400000.0
2005-08-29 09:11:00,1.80563,1.80563,1.80548,1.80554,64399998.0
2005-08-29 09:12:00,1.80556,1.80564,1.80549,1.80564,46499999.0
2005-08-29 09:13:00,1.80568,1.80581,1.80568,1.80577,60500000.0
2005-08-29 09:14:00,1.80567,1.80601,1.80561,1.80601,28800000.0
2005-08-29 09:15:00,1.80603,1.80613,1.80598,1.80613,60100001.0
2005-08-29 09:16:00,1.80616,1.80627,1.80616,1.80623,24700000.0
2005-08-29 09:17:00,1.80635,1.80657,1.80635,1.8065,106300001.0
2005-08-29 09:18:00,1.80652,1.80661,1.80652,1.80657,19900000.0
2005-08-29 09:19:00,1.80657,1.80661,1.80657,1.80659,26700000.0
2005-08-29 09:20:00,1.80659,1.80661,1.80651,1.8066,112500004.0
2005-08-29 09:21:00,1.8066,1.8066,1.8066,1.8066,30200000.0
2005-08-29 09:22:00,1.80658,1.80658,1.80652,1.80657,15300000.0
2005-08-29 09:23:00,1.80652,1.80652,1.80616,1.80632,68999999.0
2005-08-29 09:24:00,1.80632,1.80632,1.8061,1.80612,44900001.0
2005-08-29 09:25:00,1.80604,1.8063,1.80604,1.80611,57300000.0
2005-08-29 09:26:00,1.80618,1.80624,1.80611,1.80612,38900000.0
2005-08-29 09:27:00,1.8059,1.80604,1.80582,1.80602,105600000.0
2005-08-29 09:28:00,1.8061,1.8061,1.80593,1.80593,66199998.0
2005-08-29 09:29:00,1.806,1.80601,1.80587,1.80601,89299999.0
2005-08-29 09:30:00,1.80598,1.80616,1.80598,1.80615,80499998.0
2005-08-29 09:31:00,1.80611,1.80611,1.80591,1.80605,75200000.0
2005-08-29 09:32:00,1.80598,1.80599,1.80577,1.80595,101899999.0
2005-08-29 09:33:00,1.80597,1.80601,1.80592,1.80598,41600000.0
2005-08-29 09:34:00,1.806,1.80603,1.80592,1.80603,56699998.0
2005-08-29 09:35:00,1.80601,1.80605,1.8059,1.80598,47100001.0
2005-08-29 09:36:00,1.80588,1.80608,1.80588,1.80596,40900000.0
2005-08-29 09:37:00,1.80585,1.8059,1.80577,1.80577,27200000.0
2005-08-29 09:38:00,1.80578,1.8059,1.80571,1.8059,44500000.0
2005-08-29 09:39:00,1.80586,1.80631,1.80586,1.80631,78600002.0
2005-08-29 09:40:00,1.80624,1.80624,1.8059,1.8059,41100000.0
2005-08-29 09:41:00,1.80566,1.80592,1.80566,1.80588,44000000.0
2005-08-29 09:42:00,1.80604,1.80631,1.80604,1.80631,57200000.0
2005-08-29 09:43:00,1.80643,1.80657,1.80639,1.80656,73800000.0
2005-08-29 09:44:00,1.80661,1.80661,1.80641,1.80649,132199999.0
2005-08-29 09:45:00,1.80649,1.80654,1.80645,1.80645,35499999.0
2005-08-29 09:46:00,1.8065,1.80654,1.80641,1.80654,24100000.0
2005-08-29 09:47:00,1.80665,1.80693,1.80665,1.80674,21200000.0
2005-08-29 09:48:00,1.80685,1.80703,1.80685,1.80685,41100000.0
2005-08-29 09:49:00,1.80683,1.80686,1.80661,1.80661,76199998.0
2005-08-29 09:50:00,1.80653,1.8066,1.80642,1.80654,128799999.0
2005-08-29 09:51:00,1.80657,1.80659,1.80653,1.80653,52500000.0
2005-08-29 09:52:00,1.80641,1.80641,1.80602,1.80604,67200000.0
2005-08-29 09:53:00,1.80583,1.80583,1.8058,1.8058,17600000.0
2005-08-29 09:54:00,1.8057,1.80591,1.8057,1.80591,92300002.0
2005-08-29 09:55:00,1.80592,1.80592,1.80567,1.80577,80099999.0
2005-08-29 09:56:00,1.80585,1.80585,1.80578,1.80585,50000001.0
2005-08-29 09:57:00,1.80588,1.80588,1.80565,1.80565,52400000.0
2005-08-29 09:58:00,1.80565,1.80565,1.80555,1.80558,64000000.0
2005-08-29 09:59:00,1.80557,1.80571,1.80557,1.80567,35100000.0
2005-08-29 10:00:00,1.80552,1.80552,1.80531,1.80531,91199998.0
2005-08-29 10:01:00,1.80539,1.80543,1.80531,1.80543,84700001.0
2005-08-29 10:02:00,1.8054,1.8054,1.8053,1.8053,27700000.0
2005-08-29 10:03:00,1.80537,1.8054,1.80514,1.80514,37600000.0
2005-08-29 10:04:00,1.805,1.80515,1.80488,1.80511,34550000.0
2005-08-29 10:05:00,1.80503,1.80504,1.80491,1.80504,63200000.0
2005-08-29 10:06:00,1.80509,1.80521,1.80501,1.80501,40100000.0
2005-08-29 10:07:00,1.80515,1.80527,1.80515,1.80524,78100000.0
2005-08-29 10:08:00,1.80522,1.80529,1.80522,1.80525,57699999.0
2005-08-29 10:09:00,1.80531,1.80537,1.80525,1.80537,25700000.0
2005-08-29 10:10:00,1.8054,1.80555,1.80535,1.80555,75799999.0
2005-08-29 10:11:00,1.80546,1.80546,1.80529,1.80543,25200000.0
2005-08-29 10:12:00,1.80538,1.80542,1.80534,1.80538,86100002.0
2005-08-29 10:13:00,1.80532,1.80542,1.80532,1.80542,20600000.0
2005-08-29 10:14:00,1.80535,1.80543,1.80528,1.80528,49500001.0
2005-08-29 10:15:00,1.80525,1.80528,1.80517,1.80528,46000000.0
2005-08-29 10:16:00,1.80528,1.80539,1.80525,1.80536,66400000.0
2005-08-29 10:17:00,1.80542,1.8055,1.8053,1.8053,35600000.0
2005-08-29 10:18:00,1.80528,1.8054,1.80528,1.80537,81700001.0
2005-08-29 10:19:00,1.8052,1.80526,1.80494,1.80494,57100000.0
2005-08-29 10:20:00,1.80482,1.80491,1.80472,1.80472,60699999.0
2005-08-29 10:21:00,1.80468,1.80469,1.80463,1.80467,99599998.0
2005-08-29 10:22:00,1.80473,1.80477,1.80467,1.80477,49800000.0
2005-08-29 10:23:00,1.80473,1.8049,1.80473,1.80481,59399998.0
2005-08-29 10:24:00,1.80482,1.80487,1.80482,1.80487,5200000.0
2005-08-29 10:25:00,1.80488,1.80503,1.80487,1.80495,70700000.0
2005-08-29 10:26:00,1.80497,1.805,1.8048,1.8048,44199999.0
2005-08-29 10:27:00,1.8048,1.8049,1.8048,1.80481,16500000.0
2005-08-29 10:28:00,1.80487,1.805,1.80487,1.80489,27000000.0
2005-08-29 10:29:00,1.80482,1.80491,1.80478,1.80478,70700001.0
2005-08-29 10:30:00,1.8047,1.80478,1.8047,1.80472,38500000.0
2005-08-29 10:31:00,1.80471,1.80484,1.80471,1.80484,66100000.0
2005-08-29 10:32:00,1.80478,1.80483,1.80473,1.80479,46100000.0
2005-08-29 10:33:00,1.80481,1.80495,1.80479,1.80495,56499999.0
2005-08-29 10:34:00,1.80483,1.80485,1.80478,1.80485,23600000.0
2005-08-29 10:35:00,1.80482,1.80482,1.80471,1.80471,54500000.0
2005-08-29 10:36:00,1.80472,1.80481,1.8047,1.80477,90599998.0
2005-08-29 10:37:00,1.80473,1.8049,1.80473,1.80485,71169999.0
2005-08-29 10:38:00,1.80482,1.80482,1.8047,1.8047,62100000.0
2005-08-29 10:39:00,1.8047,1.8048,1.80463,1.80463,42300000.0
2005-08-29 10:40:00,1.8047,1.80475,1.80468,1.80475,77900000.0
2005-08-29 10:41:00,1.80473,1.80485,1.80473,1.80475,57000000.0
2005-08-29 10:42:00,1.80482,1.80482,1.80469,1.8047,18500000.0
2005-08-29 10:43:00,1.80477,1.80483,1.80474,1.80483,97300001.0
2005-08-29 10:44:00,1.80487,1.80492,1.80479,1.80483,52900000.0
2005-08-29 10:45:00,1.8048,1.80485,1.8048,1.80485,34300000.0
2005-08-29 10:46:00,1.80475,1.80481,1.80471,1.80471,58100000.0
2005-08-29 10:47:00,1.80453,1.80458,1.80444,1.80456,62100001.0
2005-08-29 10:48:00,1.80469,1.80476,1.80469,1.80476,9600000.0
2005-08-29 10:49:00,1.80471,1.80471,1.80448,1.80448,48400001.0
2005-08-29 10:50:00,1.8044,1.80449,1.8044,1.80449,70200003.0
2005-08-29 10:51:00,1.80454,1.80454,1.80434,1.80434,37200000.0
2005-08-29 10:52:00,1.80444,1.80449,1.80425,1.80434,56999999.0
2005-08-29 10:53:00,1.8044,1.80445,1.8044,1.80445,41800000.0
2005-08-29 10:54:00,1.80447,1.80452,1.8044,1.8044,26700000.0
2005-08-29 10:55:00,1.8043,1.8043,1.80405,1.8041,56699999.0
2005-08-29 10:56:00,1.80407,1.80409,1.80393,1.80395,81400001.0
2005-08-29 10:57:00,1.80407,1.80415,1.80401,1.80415,77800000.0
2005-08-29 10:58:00,1.80412,1.80412,1.80389,1.80405,99800000.0
2005-08-29 10:59:00,1.80409,1.80414,1.80404,1.80414,100399998.0
2005-08-29 11:00:00,1.80412,1.80422,1.8041,1.80412,59000000.0
2005-08-29 11:01:00,1.80411,1.80419,1.80407,1.80411,71900000.0
2005-08-29 11:02:00,1.80414,1.80424,1.80414,1.80424,61500000.0
2005-08-29 11:03:00,1.80437,1.80452,1.80434,1.80447,38700000.0
2005-08-29 11:04:00,1.80444,1.80448,1.80428,1.80428,45000000.0
2005-08-29 11:05:00,1.80431,1.80447,1.80431,1.80438,74400000.0
2005-08-29 11:06:00,1.80446,1.80469,1.80438,1.80469,54600000.0
2005-08-29 11:07:00,1.80496,1.80527,1.80496,1.80523,60800001.0
2005-08-29 11:08:00,1.80525,1.80527,1.80514,1.80514,85799999.0
2005-08-29 11:09:00,1.80527,1.80548,1.80527,1.80548,5300000.0
2005-08-29 11:10:00,1.80559,1.80565,1.80548,1.8055,94999998.0
2005-08-29 11:11:00,1.80552,1.80562,1.80552,1.8056,50800000.0
2005-08-29 11:12:00,1.80558,1.80558,1.80535,1.80535,70299998.0
2005-08-29 11:13:00,1.80547,1.80567,1.80547,1.80565,45100000.0
2005-08-29 11:14:00,1.80555,1.8056,1.80542,1.80557,81200000.0
2005-08-29 11:15:00,1.80558,1.80566,1.80557,1.80566,55599999.0
2005-08-29 11:16:00,1.80565,1.80572,1.80559,1.80568,136999999.0
2005-08-29 11:17:00,1.80556,1.80556,1.80549,1.80549,41200000.0
2005-08-29 11:18:00,1.80553,1.80566,1.80551,1.80566,28800000.0
2005-08-29 11:19:00,1.80563,1.80593,1.80563,1.80588,49900000.0
2005-08-29 11:20:00,1.80587,1.80587,1.80578,1.80578,9500000.0
2005-08-29 11:21:00,1.80573,1.80573,1.80562,1.80563,53799999.0
2005-08-29 11:22:00,1.80573,1.80578,1.80563,1.80568,63999999.0
2005-08-29 11:23:00,1.8057,1.80575,1.8057,1.8057,33500000.0
2005-08-29 11:24:00,1.80573,1.80573,1.80562,1.80571,56500000.0
2005-08-29 11:25:00,1.8056,1.8057,1.80543,1.80544,85499998.0
2005-08-29 11:26:00,1.80556,1.80565,1.80556,1.80558,56400001.0
2005-08-29 11:27:00,1.80556,1.80563,1.80542,1.80542,62700000.0
2005-08-29 11:28:00,1.80544,1.80544,1.80531,1.80531,69099999.0
2005-08-29 11:29:00,1.8053,1.80538,1.80527,1.80535,107900000.0
2005-08-29 11:30:00,1.8053,1.80535,1.80525,1.80533,131200000.0
2005-08-29 11:31:00,1.8053,1.80535,1.8052,1.8053,83500002.0
2005-08-29 11:32:00,1.80528,1.80538,1.80525,1.80538,56300000.0
2005-08-29 11:33:00,1.8053,1.80535,1.80525,1.80535,41100000.0
2005-08-29 11:34:00,1.80533,1.80533,1.80522,1.80531,47700000.0
2005-08-29 11:35:00,1.80534,1.80556,1.80534,1.80538,50400000.0
2005-08-29 11:36:00,1.80525,1.80527,1.80517,1.80527,120599998.0
2005-08-29 11:37:00,1.80522,1.80522,1.80504,1.80517,37500000.0
2005-08-29 11:38:00,1.80522,1.80522,1.80509,1.8051,44599999.0
2005-08-29 11:39:00,1.80512,1.8052,1.80512,1.80512,33300000.0
2005-08-29 11:40:00,1.80504,1.80513,1.80492,1.80502,65699999.0
2005-08-29 11:41:00,1.80506,1.80517,1.80506,1.80516,36899999.0
2005-08-29 11:42:00,1.8052,1.80523,1.8051,1.8051,72699999.0
2005-08-29 11:43:00,1.80512,1.80518,1.80505,1.80507,76500001.0
2005-08-29 11:44:00,1.80517,1.80523,1.80479,1.80489,55499999.0
2005-08-29 11:45:00,1.80513,1.80513,1.80493,1.80493,52600000.0
2005-08-29 11:46:00,1.80498,1.80506,1.80484,1.80484,53900000.0
2005-08-29 11:47:00,1.80487,1.80495,1.80482,1.80482,55700000.0
2005-08-29 11:48:00,1.80484,1.80507,1.80484,1.80505,73300000.0
2005-08-29 11:49:00,1.80502,1.8051,1.80501,1.80501,78399998.0
2005-08-29 11:50:00,1.805,1.80505,1.80497,1.80505,82500000.0
2005-08-29 11:51:00,1.80495,1.80495,1.80469,1.80476,52400000.0
2005-08-29 11:52:00,1.80478,1.80484,1.80474,1.80484,56300000.0
2005-08-29 11:53:00,1.80482,1.80483,1.80468,1.80474,25900000.0
2005-08-29 11:54:00,1.80473,1.80494,1.80473,1.80485,87200001.0
2005-08-29 11:55:00,1.8049,1.80494,1.8049,1.80492,27200000.0
2005-08-29 11:56:00,1.8049,1.80495,1.8049,1.80495,16300000.0
2005-08-29 11:57:00,1.80488,1.80488,1.80478,1.80478,73000000.0
2005-08-29 11:58:00,1.80468,1.80479,1.80462,1.80466,89699999.0
2005-08-29 11:59:00,1.80458,1.80459,1.80444,1.80448,97600001.0
2005-08-29 12:00:00,1.80447,1.80462,1.80447,1.8045,80099999.0
2005-08-29 12:01:00,1.80454,1.80475,1.80454,1.80464,84200001.0
2005-08-29 12:02:00,1.80464,1.80472,1.80463,1.80463,38700000.0
2005-08-29 12:03:00,1.8046,1.80465,1.8046,1.8046,29199999.0
2005-08-29 12:04:00,1.80458,1.80465,1.80455,1.80455,114900000.0
2005-08-29 12:05:00,1.80442,1.80453,1.80441,1.80441,38400000.0
2005-08-29 12:06:00,1.8043,1.80441,1.8043,1.8044,38900001.0
2005-08-29 12:07:00,1.80444,1.80444,1.80433,1.80437,83300001.0
2005-08-29 12:08:00,1.80431,1.80443,1.80431,1.80443,30300000.0
2005-08-29 12:09:00,1.8044,1.8044,1.80423,1.80433,28200000.0
2005-08-29 12:10:00,1.80439,1.80461,1.80437,1.80461,33500000.0
2005-08-29 12:11:00,1.80457,1.80458,1.80441,1.80441,41199999.0
2005-08-29 12:12:00,1.80442,1.80452,1.80441,1.80441,41800000.0
2005-08-29 12:13:00,1.80448,1.80448,1.80437,1.80439,40199999.0
2005-08-29 12:14:00,1.80431,1.80431,1.8041,1.80413,59399998.0
2005-08-29 12:15:00,1.80416,1.80427,1.80416,1.80422,32000000.0
2005-08-29 12:16:00,1.80428,1.80439,1.80428,1.80437,21500000.0
2005-08-29 12:17:00,1.8043,1.8043,1.80415,1.80425,52300000.0
2005-08-29 12:18:00,1.80427,1.80433,1.80415,1.80433,121699998.0
2005-08-29 12:19:00,1.80438,1.80438,1.80414,1.80423,84900000.0
2005-08-29 12:20:00,1.80433,1.80433,1.80414,1.80417,83300001.0
2005-08-29 12:21:00,1.80406,1.80439,1.80406,1.80431,89100001.0
2005-08-29 12:22:00,1.80426,1.80452,1.80426,1.80452,54200000.0
2005-08-29 12:23:00,1.8045,1.80454,1.80444,1.80454,78300000.0
2005-08-29 12:24:00,1.80462,1.8047,1.80462,1.80462,97500000.0
2005-08-29 12:25:00,1.80458,1.80458,1.80443,1.80443,46600000.0
2005-08-29 12:26:00,1.80448,1.80452,1.80434,1.80434,33000000.0
2005-08-29 12:27:00,1.80426,1.80434,1.80423,1.80434,27400000.0
2005-08-29 12:28:00,1.80438,1.80438,1.80428,1.8043,81800000.0
2005-08-29 12:29:00,1.80426,1.80426,1.8039,1.80392,70200000.0
2005-08-29 12:30:00,1.80391,1.80418,1.80391,1.80394,118400000.0
2005-08-29 12:31:00,1.80389,1.80401,1.80382,1.80401,108600000.0
2005-08-29 12:32:00,1.80398,1.80398,1.80371,1.8038,102000000.0
2005-08-29 12:33:00,1.8039,1.80399,1.80388,1.80396,38800000.0
2005-08-29 12:34:00,1.80392,1.80392,1.80378,1.80378,9100000.0
2005-08-29 12:35:00,1.80373,1.80394,1.80365,1.80369,22500000.0
2005-08-29 12:36:00,1.80361,1.80361,1.80344,1.80361,35300000.0
2005-08-29 12:37:00,1.80352,1.80353,1.80348,1.80349,40400000.0
2005-08-29 12:38:00,1.80343,1.80349,1.80336,1.80346,65500000.0
2005-08-29 12:39:00,1.80342,1.80355,1.80342,1.80355,27999999.0
2005-08-29 12:40:00,1.80357,1.80357,1.80346,1.80354,86100000.0
2005-08-29 12:41:00,1.80345,1.80355,1.8034,1.8034,97599998.0
2005-08-29 12:42:00,1.80345,1.80377,1.80345,1.80371,51000000.0
2005-08-29 12:43:00,1.80365,1.80365,1.8033,1.8033,52900000.0
2005-08-29 12:44:00,1.80315,1.80315,1.80301,1.80302,58470000.0
2005-08-29 12:45:00,1.8031,1.80331,1.8031,1.80328,65400000.0
2005-08-29 12:46:00,1.80332,1.80334,1.80319,1.80334,102700002.0
2005-08-29 12:47:00,1.80331,1.80331,1.8032,1.80322,112599996.0
2005-08-29 12:48:00,1.80316,1.80317,1.80292,1.80292,16600000.0
2005-08-29 12:49:00,1.80285,1.80293,1.80272,1.80288,53199999.0
2005-08-29 12:50:00,1.8029,1.80331,1.8029,1.80331,65599999.0
2005-08-29 12:51:00,1.8032,1.80329,1.80309,1.80328,47800000.0
2005-08-29 12:52:00,1.80328,1.80339,1.80328,1.8033,78900002.0
2005-08-29 12:53:00,1.80324,1.80324,1.80292,1.80292,54600000.0
2005-08-29 12:54:00,1.80293,1.80307,1.80284,1.80292,46499999.0
2005-08-29 12:55:00,1.80293,1.80311,1.80293,1.80311,62000001.0
2005-08-29 12:56:00,1.80306,1.80308,1.80292,1.80299,11100000.0
2005-08-29 12:57:00,1.80298,1.80305,1.80298,1.80305,3000000.0
2005-08-29 12:58:00,1.80305,1.80308,1.80298,1.80308,51099999.0
2005-08-29 12:59:00,1.80275,1.803,1.80275,1.803,36799999.0
2005-08-29 13:00:00,1.80303,1.80308,1.80299,1.80305,60600000.0
2005-08-29 13:01:00,1.80283,1.80305,1.80283,1.80298,125900000.0
2005-08-29 13:02:00,1.80292,1.80304,1.80292,1.80296,25400000.0
2005-08-29 13:03:00,1.8029,1.8029,1.80273,1.80273,133500000.0
2005-08-29 13:04:00,1.80255,1.80283,1.80251,1.80277,43899999.0
2005-08-29 13:05:00,1.80289,1.80289,1.80267,1.80275,59500000.0
2005-08-29 13:06:00,1.80277,1.80277,1.80257,1.80272,103999998.0
2005-08-29 13:07:00,1.80276,1.80278,1.80249,1.8025,101400000.0
2005-08-29 13:08:00,1.80247,1.80256,1.80243,1.80256,37900000.0
2005-08-29 13:09:00,1.80257,1.80259,1.80233,1.80233,59899999.0
2005-08-29 13:10:00,1.80239,1.8024,1.80233,1.80233,43599999.0
2005-08-29 13:11:00,1.8023,1.80242,1.8023,1.80242,78300002.0
2005-08-29 13:12:00,1.8024,1.8024,1.80191,1.80191,49099999.0
2005-08-29 13:13:00,1.80164,1.80172,1.80162,1.80162,9300000.0
2005-08-29 13:14:00,1.8015,1.80156,1.80126,1.80156,96400001.0
2005-08-29 13:15:00,1.80158,1.80158,1.80136,1.80148,50999999.0
2005-08-29 13:16:00,1.80145,1.80145,1.80133,1.80139,55400000.0
2005-08-29 13:17:00,1.80147,1.80154,1.80139,1.80152,50899999.0
2005-08-29 13:18:00,1.80161,1.80169,1.80152,1.80152,73000001.0
2005-08-29 13:19:00,1.80163,1.80175,1.80163,1.80175,51500000.0
2005-08-29 13:20:00,1.80173,1.80173,1.80162,1.80167,78100000.0
2005-08-29 13:21:00,1.80171,1.80171,1.80158,1.80158,30400000.0
2005-08-29 13:22:00,1.80164,1.80182,1.80164,1.80181,66799999.0
2005-08-29 13:23:00,1.80185,1.80197,1.80173,1.80176,96900001.0
2005-08-29 13:24:00,1.80176,1.8019,1.80176,1.80186,81400000.0
2005-08-29 13:25:00,1.80191,1.80191,1.80183,1.80187,95699999.0
2005-08-29 13:26:00,1.8018,1.8018,1.80155,1.80155,112299999.0
2005-08-29 13:27:00,1.8016,1.80168,1.80155,1.80165,49100000.0
2005-08-29 13:28:00,1.80163,1.80185,1.80163,1.80184,67200000.0
2005-08-29 13:29:00,1.80193,1.80205,1.80193,1.802,50200000.0
2005-08-29 13:30:00,1.80203,1.80227,1.80203,1.80219,80500000.0
2005-08-29 13:31:00,1.80225,1.80225,1.80218,1.8022,29299999.0
2005-08-29 13:32:00,1.80219,1.80224,1.80209,1.80223,98400003.0
2005-08-29 13:33:00,1.80225,1.80225,1.8022,1.8022,16900000.0
2005-08-29 13:34:00,1.80218,1.8023,1.80218,1.80228,46400000.0
2005-08-29 13:35:00,1.80231,1.80255,1.80224,1.80255,55900000.0
2005-08-29 13:36:00,1.80267,1.8027,1.80255,1.80264,81500000.0
2005-08-29 13:37:00,1.80262,1.80262,1.80242,1.80242,48900000.0
2005-08-29 13:38:00,1.80247,1.80249,1.8022,1.8022,74000000.0
2005-08-29 13:39:00,1.8022,1.80225,1.80215,1.80218,84599999.0
2005-08-29 13:40:00,1.80226,1.8023,1.80222,1.80224,93599998.0
2005-08-29 13:41:00,1.80228,1.80237,1.80225,1.80225,36800000.0
2005-08-29 13:42:00,1.80227,1.8025,1.80227,1.80245,79700000.0
2005-08-29 13:43:00,1.80238,1.80241,1.80232,1.80233,23900000.0
2005-08-29 13:44:00,1.80227,1.80227,1.80215,1.80218,53800000.0
2005-08-29 13:45:00,1.80212,1.80231,1.80212,1.8023,50700000.0
2005-08-29 13:46:00,1.80232,1.80239,1.80232,1.80239,57200000.0
2005-08-29 13:47:00,1.8024,1.80251,1.80236,1.80236,19200000.0
2005-08-29 13:48:00,1.80235,1.80239,1.80226,1.80229,115700000.0
2005-08-29 13:49:00,1.80227,1.80233,1.80216,1.80233,111900002.0
2005-08-29 13:50:00,1.80235,1.80235,1.80228,1.8023,46900001.0
2005-08-29 13:51:00,1.80235,1.80249,1.80235,1.80241,41800000.0
2005-08-29 13:52:00,1.80245,1.80245,1.80235,1.8024,39700000.0
2005-08-29 13:53:00,1.80234,1.80241,1.80234,1.80239,32700000.0
2005-08-29 13:54:00,1.80233,1.80239,1.80225,1.80225,141999998.0
2005-08-29 13:55:00,1.8023,1.8023,1.8022,1.80222,77900001.0
2005-08-29 13:56:00,1.80222,1.80222,1.80209,1.8021,69199999.0
2005-08-29 13:57:00,1.80212,1.80219,1.80204,1.80204,55800000.0
2005-08-29 13:58:00,1.80205,1.80225,1.80205,1.80214,47200000.0
2005-08-29 13:59:00,1.80227,1.80228,1.80224,1.80225,80100000.0
2005-08-29 14:00:00,1.80231,1.80238,1.80228,1.80228,92800000.0
2005-08-29 14:01:00,1.80237,1.80238,1.80232,1.80232,49000001.0
2005-08-29 14:02:00,1.80235,1.80247,1.80235,1.8024,69899999.0
2005-08-29 14:03:00,1.80255,1.80288,1.80255,1.80281,80200001.0
2005-08-29 14:04:00,1.80282,1.80287,1.80269,1.80269,50200000.0
2005-08-29 14:05:00,1.80263,1.80271,1.80263,1.80267,48400000.0
2005-08-29 14:06:00,1.80258,1.80265,1.80252,1.80265,39800000.0
2005-08-29 14:07:00,1.8027,1.80274,1.80261,1.80261,91300001.0
2005-08-29 14:08:00,1.80269,1.80277,1.80266,1.80276,49100000.0
2005-08-29 14:09:00,1.80291,1.80301,1.80289,1.80292,59600000.0
2005-08-29 14:10:00,1.80292,1.80292,1.80275,1.80292,43399999.0
2005-08-29 14:11:00,1.80287,1.80297,1.80287,1.80289,89599999.0
2005-08-29 14:12:00,1.80286,1.80301,1.80286,1.80298,22700000.0
2005-08-29 14:13:00,1.803,1.803,1.80278,1.80282,40000000.0
2005-08-29 14:14:00,1.80278,1.80278,1.80258,1.80269,41200000.0
2005-08-29 14:15:00,1.80272,1.80274,1.80254,1.80254,40800000.0
2005-08-29 14:16:00,1.80263,1.80268,1.80263,1.80268,16800000.0
2005-08-29 14:17:00,1.80277,1.80282,1.80259,1.80259,64300000.0
2005-08-29 14:18:00,1.80275,1.80317,1.80275,1.80317,78300000.0
2005-08-29 14:19:00,1.8032,1.80341,1.80308,1.80326,19100000.0
2005-08-29 14:20:00,1.80307,1.80308,1.80294,1.80303,46100000.0
2005-08-29 14:21:00,1.80291,1.80294,1.80289,1.8029,90100000.0
2005-08-29 14:22:00,1.80282,1.80282,1.80239,1.80239,65599999.0
2005-08-29 14:23:00,1.80243,1.80249,1.80217,1.80236,60400000.0
2005-08-29 14:24:00,1.80234,1.80234,1.80219,1.8023,62700000.0
2005-08-29 14:25:00,1.80235,1.80239,1.80219,1.80219,48500000.0
2005-08-29 14:26:00,1.80234,1.80234,1.8022,1.80228,29300000.0
2005-08-29 14:27:00,1.80228,1.8024,1.80224,1.80232,57200000.0
2005-08-29 14:28:00,1.80231,1.80239,1.80226,1.80239,36000000.0
2005-08-29 14:29:00,1.80242,1.80248,1.80234,1.80248,32400000.0
2005-08-29 14:30:00,1.8025,1.8025,1.80219,1.80225,50000001.0
2005-08-29 14:31:00,1.80217,1.80217,1.80206,1.80206,43500001.0
2005-08-29 14:32:00,1.8021,1.8021,1.80205,1.80205,3700000.0
2005-08-29 14:33:00,1.80198,1.80209,1.80193,1.80193,104299999.0
2005-08-29 14:34:00,1.80179,1.80193,1.80171,1.80193,78299999.0
2005-08-29 14:35:00,1.80202,1.80227,1.80202,1.80227,27900000.0
2005-08-29 14:36:00,1.80237,1.80252,1.80235,1.80237,75200003.0
2005-08-29 14:37:00,1.80241,1.80256,1.8024,1.80255,118299999.0
2005-08-29 14:38:00,1.80251,1.80252,1.80246,1.80248,71400002.0
2005-08-29 14:39:00,1.80246,1.8026,1.80243,1.8025,111750001.0
2005-08-29 14:40:00,1.80253,1.80261,1.80251,1.80251,34600000.0
2005-08-29 14:41:00,1.80252,1.80252,1.80241,1.80246,77200000.0
2005-08-29 14:42:00,1.80245,1.80245,1.8023,1.8023,21800000.0
2005-08-29 14:43:00,1.80235,1.80237,1.80202,1.80202,50100000.0
2005-08-29 14:44:00,1.80193,1.80208,1.80184,1.80208,13200000.0
2005-08-29 14:45:00,1.80203,1.80218,1.80195,1.80214,96600001.0
2005-08-29 14:46:00,1.80208,1.80212,1.80204,1.80212,43100001.0
2005-08-29 14:47:00,1.80218,1.80218,1.80207,1.80207,97000000.0
2005-08-29 14:48:00,1.8021,1.80215,1.80205,1.80205,29600000.0
2005-08-29 14:49:00,1.80205,1.80213,1.80202,1.80204,37700000.0
2005-08-29 14:50:00,1.80215,1.80215,1.80205,1.8021,37800000.0
2005-08-29 14:51:00,1.80207,1.80209,1.802,1.80208,101799998.0
2005-08-29 14:52:00,1.80205,1.80222,1.80205,1.80222,41800000.0
2005-08-29 14:53:00,1.80229,1.80251,1.80229,1.80251,63999999.0
2005-08-29 14:54:00,1.80252,1.80252,1.80241,1.80247,83600001.0
2005-08-29 14:55:00,1.80248,1.80255,1.8024,1.80255,75300000.0
2005-08-29 14:56:00,1.80252,1.80252,1.80237,1.80252,36400000.0
2005-08-29 14:57:00,1.80254,1.80254,1.8024,1.80245,99500001.0
2005-08-29 14:58:00,1.80253,1.80262,1.80253,1.80256,41600000.0
2005-08-29 14:59:00,1.80247,1.80248,1.80242,1.80242,65700000.0
2005-08-29 15:00:00,1.8024,1.80245,1.8024,1.80245,76799999.0
2005-08-29 15:01:00,1.80234,1.80248,1.80234,1.80246,60400000.0
2005-08-29 15:02:00,1.80248,1.80248,1.80227,1.80227,45300000.0
2005-08-29 15:03:00,1.8023,1.80243,1.8023,1.80243,44000000.0
2005-08-29 15:04:00,1.80236,1.80236,1.80234,1.80234,7200000.0
2005-08-29 15:05:00,1.80229,1.80233,1.80225,1.80225,52799998.0
2005-08-29 15:06:00,1.80221,1.80241,1.80218,1.80221,42400000.0
2005-08-29 15:07:00,1.80215,1.80215,1.80205,1.80215,70600001.0
2005-08-29 15:08:00,1.80208,1.80208,1.80184,1.80199,40900001.0
2005-08-29 15:09:00,1.80213,1.80213,1.802,1.80207,164700001.0
2005-08-29 15:10:00,1.80204,1.80206,1.80204,1.80206,14600000.0
2005-08-29 15:11:00,1.80215,1.80234,1.80215,1.80225,96200000.0
2005-08-29 15:12:00,1.80221,1.80224,1.80221,1.80224,55200000.0
2005-08-29 15:13:00,1.80225,1.80225,1.80217,1.80225,66200000.0
2005-08-29 15:14:00,1.80197,1.80215,1.80153,1.80173,50600000.0
2005-08-29 15:15:00,1.80219,1.80223,1.80211,1.80211,81899999.0
2005-08-29 15:16:00,1.80215,1.80242,1.80215,1.80242,47499999.0
2005-08-29 15:17:00,1.8024,1.80245,1.8024,1.80245,50500000.0
2005-08-29 15:18:00,1.80248,1.80248,1.80235,1.80242,112400000.0
2005-08-29 15:19:00,1.80241,1.80267,1.80241,1.80254,121199998.0
2005-08-29 15:20:00,1.80266,1.80267,1.80246,1.80267,34900000.0
2005-08-29 15:21:00,1.80278,1.80293,1.80273,1.80293,28899999.0
2005-08-29 15:22:00,1.80307,1.80328,1.80307,1.80326,31500000.0
2005-08-29 15:23:00,1.80327,1.80327,1.80315,1.80319,94799999.0
2005-08-29 15:24:00,1.80323,1.80335,1.80311,1.80333,28300000.0
2005-08-29 15:25:00,1.80339,1.80351,1.80338,1.80343,133800003.0
2005-08-29 15:26:00,1.80333,1.80333,1.80321,1.80328,64300001.0
2005-08-29 15:27:00,1.8033,1.8033,1.80315,1.80315,3900000.0
2005-08-29 15:28:00,1.80311,1.80311,1.80294,1.80294,41200000.0
2005-08-29 15:29:00,1.80292,1.80292,1.80277,1.80278,135000000.0
2005-08-29 15:30:00,1.80268,1.80269,1.8026,1.8026,19200000.0
2005-08-29 15:31:00,1.80262,1.80262,1.80251,1.80262,41300000.0
2005-08-29 15:32:00,1.80255,1.80265,1.80248,1.80255,79199999.0
2005-08-29 15:33:00,1.80267,1.80268,1.80264,1.80267,98100000.0
2005-08-29 15:34:00,1.80263,1.80273,1.80261,1.8027,67599999.0
2005-08-29 15:35:00,1.80273,1.80273,1.8025,1.80263,40100000.0
2005-08-29 15:36:00,1.8026,1.80265,1.80258,1.80265,55600000.0
2005-08-29 15:37:00,1.80242,1.8025,1.80229,1.80244,19300000.0
2005-08-29 15:38:00,1.80255,1.80264,1.80248,1.80256,41899999.0
2005-08-29 15:39:00,1.80254,1.8026,1.80252,1.80252,86699999.0
2005-08-29 15:40:00,1.80254,1.8027,1.80254,1.80268,133600003.0
2005-08-29 15:41:00,1.80262,1.80263,1.80249,1.80253,86599999.0
2005-08-29 15:42:00,1.80249,1.80249,1.80232,1.80232,117599998.0
2005-08-29 15:43:00,1.80223,1.8024,1.80221,1.80235,136800001.0
2005-08-29 15:44:00,1.80231,1.80238,1.80231,1.80238,33500001.0
2005-08-29 15:45:00,1.80254,1.80327,1.80254,1.80326,87699999.0
2005-08-29 15:46:00,1.80327,1.80329,1.80303,1.80303,73000000.0
2005-08-29 15:47:00,1.80308,1.80328,1.80306,1.80307,64199999.0
2005-08-29 15:48:00,1.80321,1.80321,1.80277,1.80289,79799999.0
2005-08-29 15:49:00,1.80285,1.80287,1.80271,1.80277,123000000.0
2005-08-29 15:50:00,1.80268,1.80303,1.80261,1.8029,67500000.0
2005-08-29 15:51:00,1.80292,1.803,1.80285,1.803,39400000.0
2005-08-29 15:52:00,1.80301,1.80303,1.80287,1.80303,96600001.0
2005-08-29 15:53:00,1.80303,1.80314,1.80289,1.80298,50899999.0
2005-08-29 15:54:00,1.80288,1.80298,1.80288,1.80298,59400000.0
2005-08-29 15:55:00,1.80307,1.80307,1.80295,1.80303,76699999.0
2005-08-29 15:56:00,1.80308,1.80315,1.80307,1.80307,50200000.0
2005-08-29 15:57:00,1.80319,1.80331,1.80319,1.80321,51700001.0
2005-08-29 15:58:00,1.80321,1.80327,1.80308,1.80311,58100001.0
2005-08-29 15:59:00,1.80329,1.8036,1.80329,1.8036,154200001.0
2005-08-29 16:00:00,1.8037,1.8037,1.80341,1.80341,22600000.0
2005-08-29 16:01:00,1.80365,1.80368,1.8035,1.80365,118100002.0
2005-08-29 16:02:00,1.80364,1.80378,1.80363,1.80368,97999999.0
2005-08-29 16:03:00,1.80367,1.80381,1.80365,1.80365,33100000.0
2005-08-29 16:04:00,1.80361,1.80369,1.80358,1.80358,101700000.0
2005-08-29 16:05:00,1.80353,1.80353,1.8034,1.80352,27000000.0
2005-08-29 16:06:00,1.80358,1.80358,1.80342,1.80342,27100000.0
2005-08-29 16:07:00,1.80344,1.80357,1.80338,1.80338,49199999.0
2005-08-29 16:08:00,1.80331,1.80331,1.80327,1.80327,25599999.0
2005-08-29 16:09:00,1.8033,1.80339,1.8033,1.80331,81200001.0
2005-08-29 16:10:00,1.80318,1.80332,1.80311,1.80324,51000000.0
2005-08-29 16:11:00,1.80311,1.80311,1.8029,1.80297,61600000.0
2005-08-29 16:12:00,1.80298,1.80311,1.80298,1.80308,49700001.0
2005-08-29 16:13:00,1.80311,1.80319,1.8031,1.80316,92099999.0
2005-08-29 16:14:00,1.8031,1.80315,1.8031,1.80315,107000001.0
2005-08-29 16:15:00,1.80308,1.80308,1.80273,1.80273,68200001.0
2005-08-29 16:16:00,1.80253,1.80253,1.80217,1.80217,68500000.0
2005-08-29 16:17:00,1.8022,1.80246,1.80215,1.80242,56399999.0
2005-08-29 16:18:00,1.80231,1.80231,1.80193,1.80193,31500000.0
2005-08-29 16:19:00,1.80155,1.80165,1.80148,1.80153,66200000.0
2005-08-29 16:20:00,1.80157,1.80157,1.80137,1.80148,53500000.0
2005-08-29 16:21:00,1.8015,1.8015,1.80129,1.80147,57600001.0
2005-08-29 16:22:00,1.80152,1.80161,1.80146,1.80153,47100000.0
2005-08-29 16:23:00,1.80149,1.80152,1.80145,1.80148,76200000.0
2005-08-29 16:24:00,1.80149,1.80153,1.80144,1.80153,3900000.0
2005-08-29 16:25:00,1.80158,1.80164,1.80158,1.80162,60300000.0
2005-08-29 16:26:00,1.80168,1.80174,1.80168,1.80169,21800000.0
2005-08-29 16:27:00,1.80172,1.80179,1.80165,1.8017,35400000.0
2005-08-29 16:28:00,1.80169,1.80183,1.80168,1.80183,46500000.0
2005-08-29 16:29:00,1.80185,1.80199,1.80185,1.80189,13400000.0
2005-08-29 16:30:00,1.80188,1.80201,1.80185,1.80185,97699999.0
2005-08-29 16:31:00,1.80177,1.80192,1.80177,1.80184,31200000.0
2005-08-29 16:32:00,1.80179,1.80179,1.80168,1.80168,37000000.0
2005-08-29 16:33:00,1.80164,1.80189,1.80164,1.80178,43100001.0
2005-08-29 16:34:00,1.8018,1.8018,1.80173,1.80177,77999998.0
2005-08-29 16:35:00,1.8018,1.80201,1.8018,1.80201,55300000.0
2005-08-29 16:36:00,1.80216,1.80259,1.80216,1.80257,38300000.0
2005-08-29 16:37:00,1.80252,1.80281,1.80252,1.80281,73700000.0
2005-08-29 16:38:00,1.80272,1.80296,1.80272,1.80296,16400000.0
2005-08-29 16:39:00,1.80272,1.80286,1.80262,1.80277,48200000.0
2005-08-29 16:40:00,1.80283,1.80286,1.80273,1.80273,50199999.0
2005-08-29 16:41:00,1.80255,1.80306,1.80255,1.803,115500000.0
2005-08-29 16:42:00,1.8032,1.80365,1.8032,1.80365,65600001.0
2005-08-29 16:43:00,1.80405,1.80446,1.80405,1.80435,110099999.0
2005-08-29 16:44:00,1.80422,1.80422,1.80372,1.80372,40800000.0
2005-08-29 16:45:00,1.8035,1.80368,1.8035,1.80358,52300000.0
2005-08-29 16:46:00,1.80366,1.80369,1.8035,1.80351,70600000.0
2005-08-29 16:47:00,1.8035,1.80373,1.8035,1.80369,164900001.0
2005-08-29 16:48:00,1.80366,1.80366,1.80307,1.80307,63399999.0
2005-08-29 16:49:00,1.8027,1.8027,1.80245,1.80245,26200000.0
2005-08-29 16:50:00,1.80203,1.80221,1.80181,1.80181,96700001.0
2005-08-29 16:51:00,1.80182,1.80217,1.80174,1.80217,80800002.0
2005-08-29 16:52:00,1.80216,1.80237,1.80203,1.80224,61399999.0
2005-08-29 16:53:00,1.80229,1.80252,1.80229,1.80252,31000000.0
2005-08-29 16:54:00,1.80241,1.80241,1.80198,1.80205,59899999.0
2005-08-29 16:55:00,1.80218,1.80236,1.80218,1.8023,32900000.0
2005-08-29 16:56:00,1.80213,1.80232,1.80209,1.80224,117700000.0
2005-08-29 16:57:00,1.8024,1.80254,1.8024,1.80247,52100000.0
2005-08-29 16:58:00,1.80247,1.80247,1.80235,1.8024,54700000.0
2005-08-29 16:59:00,1.80236,1.80236,1.802,1.80224,40800000.0
2005-08-29 17:00:00,1.80212,1.8024,1.80212,1.80232,58350000.0
2005-08-29 17:01:00,1.80234,1.80234,1.80205,1.8021,64400000.0
2005-08-29 17:02:00,1.80217,1.80217,1.80195,1.80209,99799998.0
2005-08-29 17:03:00,1.80201,1.80201,1.80181,1.80188,57299999.0
2005-08-29 17:04:00,1.80192,1.80215,1.80192,1.80199,101199999.0
2005-08-29 17:05:00,1.80178,1.80199,1.8017,1.80178,61050000.0
2005-08-29 17:06:00,1.80173,1.80173,1.80158,1.80165,68300000.0
2005-08-29 17:07:00,1.80166,1.80169,1.80147,1.8015,36100000.0
2005-08-29 17:08:00,1.80112,1.80112,1.80025,1.80028,23200000.0
2005-08-29 17:09:00,1.80005,1.80005,1.79944,1.79948,72500002.0
2005-08-29 17:10:00,1.79968,1.79994,1.79961,1.79994,56100000.0
2005-08-29 17:11:00,1.80013,1.80017,1.79995,1.8,53699999.0
2005-08-29 17:12:00,1.79991,1.79993,1.79985,1.79987,35700000.0
2005-08-29 17:13:00,1.79985,1.79985,1.79969,1.7997,24500000.0
2005-08-29 17:14:00,1.79976,1.79983,1.79971,1.79983,36000000.0
2005-08-29 17:15:00,1.79978,1.80004,1.79975,1.80004,75300001.0
2005-08-29 17:16:00,1.8001,1.80014,1.79999,1.80014,54800001.0
2005-08-29 17:17:00,1.80008,1.80008,1.79977,1.79977,18700000.0
2005-08-29 17:18:00,1.79977,1.79977,1.79958,1.79965,78600000.0
2005-08-29 17:19:00,1.79966,1.79985,1.79966,1.79985,35199999.0
2005-08-29 17:20:00,1.79985,1.80016,1.79985,1.80008,117699997.0
2005-08-29 17:21:00,1.80019,1.80025,1.80002,1.80011,88000001.0
2005-08-29 17:22:00,1.80013,1.8002,1.80009,1.8002,21800000.0
2005-08-29 17:23:00,1.8001,1.8001,1.79989,1.79989,84800002.0
2005-08-29 17:24:00,1.7999,1.80011,1.7999,1.80011,35800000.0
2005-08-29 17:25:00,1.80018,1.80022,1.80011,1.80019,108400000.0
2005-08-29 17:26:00,1.80029,1.80035,1.80017,1.80017,36399999.0
2005-08-29 17:27:00,1.80012,1.8002,1.80008,1.80011,32800000.0
2005-08-29 17:28:00,1.80008,1.80015,1.80004,1.80015,37700000.0
2005-08-29 17:29:00,1.80024,1.80035,1.80024,1.8003,54200000.0
2005-08-29 17:30:00,1.80022,1.80022,1.79979,1.79979,125399999.0
2005-08-29 17:31:00,1.79955,1.79955,1.79917,1.79941,25600000.0
2005-08-29 17:32:00,1.79943,1.79967,1.79934,1.79967,42000000.0
2005-08-29 17:33:00,1.79995,1.80003,1.7998,1.79986,70199999.0
2005-08-29 17:34:00,1.80005,1.80006,1.79983,1.79983,56999999.0
2005-08-29 17:35:00,1.79978,1.79989,1.79964,1.79985,95600000.0
2005-08-29 17:36:00,1.79992,1.80046,1.79992,1.80046,57000000.0
2005-08-29 17:37:00,1.8004,1.8004,1.8002,1.80023,51800000.0
2005-08-29 17:38:00,1.80026,1.80086,1.80026,1.80086,13000000.0
2005-08-29 17:39:00,1.80105,1.8011,1.80083,1.80083,72499998.0
2005-08-29 17:40:00,1.80069,1.80069,1.80044,1.80044,23000000.0
2005-08-29 17:41:00,1.80051,1.8008,1.80051,1.8008,55600001.0
2005-08-29 17:42:00,1.80087,1.80098,1.80087,1.80088,117499997.0
2005-08-29 17:43:00,1.80083,1.80083,1.80061,1.80071,75599998.0
2005-08-29 17:44:00,1.80077,1.80083,1.8007,1.80076,41700000.0
2005-08-29 17:45:00,1.80079,1.80096,1.80074,1.80096,91300001.0
2005-08-29 17:46:00,1.80085,1.80096,1.80079,1.80083,69300000.0
2005-08-29 17:47:00,1.80095,1.80114,1.80095,1.80114,28100000.0
2005-08-29 17:48:00,1.80112,1.80112,1.801,1.80104,26200000.0
2005-08-29 17:49:00,1.80106,1.80106,1.80083,1.80083,58400001.0
2005-08-29 17:50:00,1.80063,1.80063,1.8,1.8,53300001.0
2005-08-29 17:51:00,1.79994,1.80023,1.79994,1.80023,48300000.0
2005-08-29 17:52:00,1.80033,1.80033,1.80019,1.80025,23300000.0
2005-08-29 17:53:00,1.80014,1.80047,1.80014,1.80046,29200000.0
2005-08-29 17:54:00,1.80048,1.8006,1.80043,1.8006,92299998.0
2005-08-29 17:55:00,1.80058,1.80058,1.80042,1.80043,53000000.0
2005-08-29 17:56:00,1.80033,1.80033,1.80005,1.80005,23000001.0
2005-08-29 17:57:00,1.79983,1.79983,1.79939,1.79939,18400000.0
2005-08-29 17:58:00,1.7994,1.79942,1.7993,1.7993,70899999.0
2005-08-29 17:59:00,1.79925,1.79925,1.79915,1.79915,38500000.0
2005-08-29 18:00:00,1.79935,1.79937,1.7986,1.7986,90899998.0
2005-08-29 18:01:00,1.7985,1.79863,1.79831,1.79856,829200005.0
2005-08-29 18:02:00,1.79853,1.79857,1.7981,1.7981,1058249996.0
2005-08-29 18:03:00,1.79778,1.79778,1.79629,1.79629,1163599999.0
2005-08-29 18:04:00,1.7961,1.7961,1.79582,1.79582,831100000.0
2005-08-29 18:05:00,1.79589,1.79617,1.79589,1.79602,1029800001.0
2005-08-29 18:06:00,1.79597,1.796,1.79581,1.79594,958099997.0
2005-08-29 18:07:00,1.79595,1.79611,1.79586,1.79596,1336749996.0
2005-08-29 18:08:00,1.79599,1.79619,1.79597,1.79615,1126049994.0
2005-08-29 18:09:00,1.79609,1.79609,1.79589,1.79589,528499997.0
2005-08-29 18:10:00,1.79583,1.79591,1.79567,1.79567,801600000.0
2005-08-29 18:11:00,1.7955,1.79563,1.7946,1.79478,572700001.0
2005-08-29 18:12:00,1.79462,1.79462,1.79432,1.79438,758799998.0
2005-08-29 18:13:00,1.79439,1.79458,1.79423,1.79423,595999995.0
2005-08-29 18:14:00,1.79417,1.79417,1.793,1.793,835050001.0
2005-08-29 18:15:00,1.79296,1.79317,1.79285,1.79316,831800004.0
2005-08-29 18:16:00,1.79325,1.79328,1.793,1.793,816069991.0
2005-08-29 18:17:00,1.79279,1.79292,1.79261,1.79272,449399997.0
2005-08-29 18:18:00,1.7927,1.79272,1.79247,1.79264,609800004.0
2005-08-29 18:19:00,1.7926,1.79294,1.7926,1.79294,535699999.0
2005-08-29 18:20:00,1.79304,1.79339,1.79304,1.79334,528400000.0
2005-08-29 18:21:00,1.79337,1.7936,1.79337,1.7936,864799994.0
2005-08-29 18:22:00,1.79359,1.79359,1.7934,1.79348,490700001.0
2005-08-29 18:23:00,1.79348,1.79372,1.79318,1.79372,782249998.0
2005-08-29 18:24:00,1.79375,1.79412,1.79351,1.79406,657099995.0
2005-08-29 18:25:00,1.79403,1.7941,1.79377,1.79377,720200000.0
2005-08-29 18:26:00,1.79397,1.79405,1.7938,1.7938,557099994.0
2005-08-29 18:27:00,1.79393,1.79393,1.79375,1.79378,701799995.0
2005-08-29 18:28:00,1.79373,1.79373,1.79356,1.79365,315600001.0
2005-08-29 18:29:00,1.79361,1.79381,1.79356,1.79381,884300003.0
2005-08-29 18:30:00,1.79391,1.79451,1.79391,1.79423,706499994.0
2005-08-29 18:31:00,1.79421,1.79421,1.79341,1.79349,460800002.0
2005-08-29 18:32:00,1.79327,1.7936,1.79292,1.7936,316199998.0
2005-08-29 18:33:00,1.7938,1.79401,1.79371,1.79372,599400001.0
2005-08-29 18:34:00,1.79374,1.79403,1.79373,1.79385,521700000.0
2005-08-29 18:35:00,1.7936,1.79423,1.7936,1.7942,343999998.0
2005-08-29 18:36:00,1.79428,1.79443,1.79428,1.79443,108400000.0
2005-08-29 18:37:00,1.79449,1.79468,1.79449,1.7946,90099999.0
2005-08-29 18:38:00,1.79469,1.79484,1.79469,1.79484,153700000.0
2005-08-29 18:39:00,1.7949,1.79493,1.79456,1.79493,262200001.0
2005-08-29 18:40:00,1.79495,1.7951,1.79485,1.795,354800001.0
2005-08-29 18:41:00,1.79503,1.79558,1.79501,1.79533,309600000.0
2005-08-29 18:42:00,1.79563,1.79599,1.79563,1.7959,110100000.0
2005-08-29 18:43:00,1.79599,1.7961,1.79599,1.79602,105200000.0
2005-08-29 18:44:00,1.796,1.79634,1.796,1.7961,430700002.0
2005-08-29 18:45:00,1.79608,1.79623,1.79605,1.79623,183000000.0
2005-08-29 18:46:00,1.79621,1.79631,1.79621,1.79627,249100000.0
2005-08-29 18:47:00,1.79616,1.79617,1.79604,1.7961,216500001.0
2005-08-29 18:48:00,1.79603,1.79616,1.79598,1.79607,296300001.0
2005-08-29 18:49:00,1.79609,1.79624,1.79603,1.79624,56000000.0
2005-08-29 18:50:00,1.79629,1.79647,1.79623,1.79643,229999999.0
2005-08-29 18:51:00,1.79647,1.79648,1.79626,1.79629,418299996.0
2005-08-29 18:52:00,1.79618,1.79638,1.79618,1.79634,533300001.0
2005-08-29 18:53:00,1.7963,1.79643,1.79625,1.79625,493999998.0
2005-08-29 18:54:00,1.79622,1.79629,1.796,1.79608,217099999.0
2005-08-29 18:55:00,1.7961,1.79623,1.79598,1.7961,595000004.0
2005-08-29 18:56:00,1.79605,1.79617,1.7959,1.79613,252400001.0
2005-08-29 18:57:00,1.79613,1.79626,1.79597,1.79615,441400001.0
2005-08-29 18:58:00,1.79615,1.79615,1.79602,1.79607,632700001.0
2005-08-29 18:59:00,1.79603,1.79612,1.79588,1.79588,525800001.0
2005-08-29 19:00:00,1.79588,1.79593,1.79581,1.79582,210700000.0
2005-08-29 19:01:00,1.79582,1.79582,1.79562,1.79562,78999999.0
2005-08-29 19:02:00,1.79557,1.79562,1.79547,1.79547,402900002.0
2005-08-29 19:03:00,1.79547,1.79548,1.79528,1.7953,555799998.0
2005-08-29 19:04:00,1.79531,1.79531,1.79493,1.79505,257900000.0
2005-08-29 19:05:00,1.79507,1.79514,1.79504,1.79514,100100000.0
2005-08-29 19:06:00,1.79518,1.79527,1.79508,1.79518,631899999.0
2005-08-29 19:07:00,1.79519,1.79528,1.79514,1.79517,350500000.0
2005-08-29 19:08:00,1.79518,1.79524,1.7951,1.79518,451900006.0
2005-08-29 19:09:00,1.79515,1.79515,1.79505,1.79515,256600001.0
2005-08-29 19:10:00,1.79518,1.79529,1.7951,1.7951,436800000.0
2005-08-29 19:11:00,1.7951,1.79515,1.79507,1.79508,126400001.0
2005-08-29 19:12:00,1.79513,1.79531,1.79512,1.79512,184300001.0
2005-08-29 19:13:00,1.7951,1.79525,1.79509,1.79516,479600005.0
2005-08-29 19:14:00,1.7951,1.79515,1.7951,1.79515,209400001.0
2005-08-29 19:15:00,1.79511,1.79511,1.79483,1.79483,321200001.0
2005-08-29 19:16:00,1.79482,1.79506,1.79482,1.79506,187700002.0
2005-08-29 19:17:00,1.79521,1.79521,1.79503,1.79515,165100001.0
2005-08-29 19:18:00,1.79512,1.79512,1.795,1.79506,274599996.0
2005-08-29 19:19:00,1.79503,1.79503,1.79486,1.79488,305100000.0
2005-08-29 19:20:00,1.79492,1.79514,1.79492,1.79507,350699999.0
2005-08-29 19:21:00,1.7951,1.79515,1.79507,1.7951,349600000.0
2005-08-29 19:22:00,1.79508,1.79518,1.79502,1.79508,329699999.0
2005-08-29 19:23:00,1.79508,1.79515,1.79502,1.79515,314000001.0
2005-08-29 19:24:00,1.79505,1.79537,1.795,1.79517,138199999.0
2005-08-29 19:25:00,1.79515,1.79515,1.7951,1.79515,144300000.0
2005-08-29 19:26:00,1.79521,1.79588,1.79521,1.79579,389900001.0
2005-08-29 19:27:00,1.79592,1.79609,1.79588,1.79598,587499999.0
2005-08-29 19:28:00,1.79604,1.79648,1.79604,1.79628,448800002.0
2005-08-29 19:29:00,1.7962,1.79631,1.79527,1.79631,250299999.0
2005-08-29 19:30:00,1.7959,1.79642,1.7959,1.79642,404600000.0
2005-08-29 19:31:00,1.79652,1.79667,1.79645,1.79664,271249994.0
2005-08-29 19:32:00,1.79668,1.79676,1.7966,1.7966,495700004.0
2005-08-29 19:33:00,1.79658,1.79658,1.79648,1.79648,232099998.0
2005-08-29 19:34:00,1.79633,1.79633,1.79607,1.79608,260200000.0
2005-08-29 19:35:00,1.79602,1.79632,1.79602,1.79632,269900000.0
2005-08-29 19:36:00,1.79634,1.79634,1.79618,1.79621,409400003.0
2005-08-29 19:37:00,1.79613,1.79623,1.79609,1.79613,210200001.0
2005-08-29 19:38:00,1.79613,1.79627,1.79613,1.79627,58800000.0
2005-08-29 19:39:00,1.79628,1.79628,1.79613,1.79615,194199999.0
2005-08-29 19:40:00,1.79612,1.79617,1.79608,1.7961,334099999.0
2005-08-29 19:41:00,1.79606,1.79607,1.79582,1.79583,348199999.0
2005-08-29 19:42:00,1.7958,1.79585,1.79575,1.79585,213100002.0
2005-08-29 19:43:00,1.79582,1.79582,1.79569,1.7957,116700001.0
2005-08-29 19:44:00,1.7957,1.79585,1.79567,1.79571,374300002.0
2005-08-29 19:45:00,1.79573,1.79588,1.79571,1.79586,163500002.0
2005-08-29 19:46:00,1.79588,1.79592,1.79582,1.7959,255399997.0
2005-08-29 19:47:00,1.7959,1.79592,1.79588,1.7959,108600001.0
2005-08-29 19:48:00,1.79588,1.79592,1.79575,1.79575,258299998.0
2005-08-29 19:49:00,1.79577,1.79581,1.79575,1.79578,331500001.0
2005-08-29 19:50:00,1.79575,1.79575,1.79568,1.7957,301299997.0
2005-08-29 19:51:00,1.7957,1.79575,1.79565,1.79575,272499998.0
2005-08-29 19:52:00,1.79576,1.79583,1.79572,1.79572,232300003.0
2005-08-29 19:53:00,1.79576,1.79579,1.79568,1.79568,96699999.0
2005-08-29 19:54:00,1.79561,1.79561,1.7954,1.7955,183400000.0
2005-08-29 19:55:00,1.79545,1.79548,1.79539,1.79548,128699997.0
2005-08-29 19:56:00,1.79577,1.79594,1.79577,1.79593,357399998.0
2005-08-29 19:57:00,1.79601,1.79619,1.79599,1.79601,322300000.0
2005-08-29 19:58:00,1.79601,1.79618,1.79601,1.79608,270099998.0
2005-08-29 19:59:00,1.79609,1.79631,1.79609,1.79631,384350001.0
2005-08-29 20:00:00,1.79629,1.79635,1.79627,1.79627,205300001.0
2005-08-29 20:01:00,1.79628,1.79642,1.79627,1.79642,170100000.0
2005-08-29 20:02:00,1.79639,1.79639,1.79621,1.79623,167000001.0
2005-08-29 20:03:00,1.79614,1.79614,1.79575,1.79575,67400000.0
2005-08-29 20:04:00,1.7957,1.7957,1.79565,1.79568,193200001.0
2005-08-29 20:05:00,1.79565,1.79577,1.79562,1.79577,232300004.0
2005-08-29 20:06:00,1.79572,1.79598,1.79572,1.79581,138200000.0
2005-08-29 20:07:00,1.79577,1.79579,1.79564,1.79564,143100001.0
2005-08-29 20:08:00,1.79568,1.79591,1.79568,1.79585,272399996.0
2005-08-29 20:09:00,1.79577,1.79596,1.7957,1.79572,194300000.0
2005-08-29 20:10:00,1.79572,1.79583,1.79572,1.79582,138899999.0
2005-08-29 20:11:00,1.79597,1.79612,1.79596,1.79612,64770000.0
2005-08-29 20:12:00,1.79611,1.79624,1.79607,1.79618,400199995.0
2005-08-29 20:13:00,1.79614,1.79614,1.79597,1.79597,164700000.0
2005-08-29 20:14:00,1.796,1.79608,1.79598,1.796,166500001.0
2005-08-29 20:15:00,1.79603,1.79615,1.79599,1.79602,393799999.0
2005-08-29 20:16:00,1.79597,1.79612,1.79597,1.79612,92500001.0
2005-08-29 20:17:00,1.79617,1.79621,1.79617,1.7962,77500002.0
2005-08-29 20:18:00,1.7963,1.79633,1.79622,1.79622,207100000.0
2005-08-29 20:19:00,1.79622,1.79625,1.79617,1.79625,159800000.0
2005-08-29 20:20:00,1.79617,1.7963,1.796,1.7961,237399999.0
2005-08-29 20:21:00,1.79622,1.79636,1.79616,1.79636,151500001.0
2005-08-29 20:22:00,1.79638,1.79642,1.79632,1.79632,227300001.0
2005-08-29 20:23:00,1.79633,1.79649,1.79631,1.79637,207200001.0
2005-08-29 20:24:00,1.79642,1.79642,1.79628,1.7963,141700000.0
2005-08-29 20:25:00,1.79617,1.79624,1.79593,1.79598,335400002.0
2005-08-29 20:26:00,1.7962,1.79637,1.7962,1.79629,422800000.0
2005-08-29 20:27:00,1.79641,1.79644,1.79637,1.79644,316000000.0
2005-08-29 20:28:00,1.7964,1.79644,1.79631,1.79639,423000000.0
2005-08-29 20:29:00,1.79645,1.79651,1.79639,1.79648,181399997.0
2005-08-29 20:30:00,1.79646,1.7965,1.79633,1.79634,811799997.0
2005-08-29 20:31:00,1.79631,1.79649,1.79631,1.79642,550000000.0
2005-08-29 20:32:00,1.79639,1.79644,1.7963,1.79632,705199994.0
2005-08-29 20:33:00,1.79612,1.79628,1.79604,1.79611,257100000.0
2005-08-29 20:34:00,1.79632,1.79632,1.7962,1.7962,125199999.0
2005-08-29 20:35:00,1.79618,1.79621,1.79609,1.79609,107700000.0
2005-08-29 20:36:00,1.79609,1.79615,1.79604,1.79607,232700001.0
2005-08-29 20:37:00,1.79602,1.79619,1.79602,1.79616,177700002.0
2005-08-29 20:38:00,1.79617,1.79624,1.79604,1.7961,338800001.0
2005-08-29 20:39:00,1.79615,1.79618,1.79605,1.7961,227899999.0
2005-08-29 20:40:00,1.796,1.79621,1.79594,1.79619,209300000.0
2005-08-29 20:41:00,1.79605,1.79615,1.79603,1.79612,274200002.0
2005-08-29 20:42:00,1.79607,1.79607,1.79577,1.79577,43000000.0
2005-08-29 20:43:00,1.79565,1.79565,1.79543,1.79543,263300001.0
2005-08-29 20:44:00,1.79535,1.79537,1.79517,1.79528,415900001.0
2005-08-29 20:45:00,1.79527,1.79534,1.79523,1.79534,48900000.0
2005-08-29 20:46:00,1.79532,1.79532,1.7952,1.79525,128600001.0
2005-08-29 20:47:00,1.7952,1.79525,1.79515,1.79525,456600000.0
2005-08-29 20:48:00,1.79521,1.79521,1.79514,1.79516,193699997.0
2005-08-29 20:49:00,1.7951,1.79519,1.79505,1.79515,102199999.0
2005-08-29 20:50:00,1.79507,1.79521,1.79507,1.79521,387100000.0
2005-08-29 20:51:00,1.79528,1.79544,1.79515,1.79515,386400002.0
2005-08-29 20:52:00,1.79509,1.79541,1.79508,1.79541,215200000.0
2005-08-29 20:53:00,1.79535,1.79535,1.79503,1.79518,593699999.0
2005-08-29 20:54:00,1.79516,1.79516,1.79497,1.79497,330349999.0
2005-08-29 20:55:00,1.79502,1.79514,1.79502,1.79508,313200003.0
2005-08-29 20:56:00,1.79512,1.79523,1.79511,1.79515,404600002.0
2005-08-29 20:57:00,1.79523,1.7954,1.79523,1.79539,511800000.0
2005-08-29 20:58:00,1.79541,1.79541,1.79503,1.79518,204700002.0
2005-08-29 20:59:00,1.79515,1.79517,1.79501,1.79517,542599999.0
2005-08-29 21:00:00,1.7952,1.79538,1.79496,1.79533,488100002.0
2005-08-29 21:01:00,1.7953,1.79538,1.79525,1.7953,330899999.0
2005-08-29 21:02:00,1.79531,1.79552,1.79523,1.79552,203800000.0
2005-08-29 21:03:00,1.79552,1.79558,1.79547,1.7955,227899997.0
2005-08-29 21:04:00,1.79544,1.79544,1.79514,1.79533,189600003.0
2005-08-29 21:05:00,1.7953,1.79537,1.7953,1.79532,290199999.0
2005-08-29 21:06:00,1.79527,1.79535,1.79515,1.79515,145299999.0
2005-08-29 21:07:00,1.79511,1.79522,1.79508,1.79522,103400000.0
2005-08-29 21:08:00,1.79528,1.79534,1.79516,1.79527,51500000.0
2005-08-29 21:09:00,1.79515,1.79525,1.79515,1.7952,72300000.0
2005-08-29 21:10:00,1.79526,1.79533,1.79526,1.79533,94100000.0
2005-08-29 21:11:00,1.79504,1.79526,1.79495,1.79522,121500000.0
2005-08-29 21:12:00,1.79535,1.79537,1.7953,1.79535,52100000.0
2005-08-29 21:13:00,1.7953,1.79534,1.79526,1.79528,196100001.0
2005-08-29 21:14:00,1.79531,1.79543,1.79528,1.79538,330599998.0
2005-08-29 21:15:00,1.79545,1.79545,1.79533,1.79543,232899999.0
2005-08-29 21:16:00,1.79521,1.79534,1.79506,1.79534,66899999.0
2005-08-29 21:17:00,1.79538,1.79538,1.79524,1.79528,156999999.0
2005-08-29 21:18:00,1.79525,1.79532,1.79525,1.79529,53000000.0
2005-08-29 21:19:00,1.79535,1.79537,1.7953,1.79535,141700001.0
2005-08-29 21:20:00,1.79535,1.79535,1.79525,1.79532,275800001.0
2005-08-29 21:21:00,1.79532,1.79535,1.7953,1.7953,115500001.0
2005-08-29 21:22:00,1.7953,1.79535,1.7953,1.7953,233100000.0
2005-08-29 21:23:00,1.79535,1.79535,1.79535,1.79535,2400000.0
2005-08-29 21:24:00,1.7953,1.7953,1.79525,1.7953,124200000.0
2005-08-29 21:25:00,1.7953,1.7953,1.79525,1.79528,152570002.0
2005-08-29 21:26:00,1.7953,1.7953,1.7953,1.7953,32000000.0
2005-08-29 21:27:00,1.7953,1.79535,1.7953,1.7953,93699999.0
2005-08-29 21:28:00,1.79528,1.79532,1.79517,1.7952,204899999.0
2005-08-29 21:29:00,1.79519,1.79521,1.79519,1.79521,6400000.0
2005-08-29 21:30:00,1.79522,1.79524,1.79512,1.79524,101100000.0
2005-08-29 21:31:00,1.79527,1.79533,1.79527,1.79533,11200000.0
2005-08-29 21:32:00,1.79525,1.79539,1.79507,1.79535,292999999.0
2005-08-29 21:33:00,1.79533,1.79533,1.79522,1.79525,281000002.0
2005-08-29 21:34:00,1.79528,1.79532,1.79525,1.79525,297499998.0
2005-08-29 21:35:00,1.7953,1.7953,1.79525,1.79525,39400000.0
2005-08-29 21:36:00,1.79528,1.79538,1.79528,1.79528,45800000.0
2005-08-29 21:37:00,1.79528,1.79552,1.79528,1.79552,207299998.0
2005-08-29 21:38:00,1.79553,1.79564,1.79547,1.7955,176900002.0
2005-08-29 21:39:00,1.7956,1.79564,1.7956,1.79564,33000001.0
2005-08-29 21:40:00,1.79545,1.79551,1.79515,1.7954,149700002.0
2005-08-29 21:41:00,1.79561,1.79561,1.79542,1.7955,179700001.0
2005-08-29 21:42:00,1.79553,1.79566,1.79553,1.79566,154600001.0
2005-08-29 21:43:00,1.79565,1.79575,1.79565,1.79575,59000000.0
2005-08-29 21:44:00,1.79577,1.79583,1.79575,1.79575,75200000.0
2005-08-29 21:45:00,1.79572,1.79581,1.79572,1.79577,60400000.0
2005-08-29 21:46:00,1.79577,1.79593,1.79577,1.79593,91800000.0
2005-08-29 21:47:00,1.79595,1.79598,1.7959,1.79593,163699999.0
2005-08-29 21:48:00,1.79589,1.79595,1.79581,1.79581,134200001.0
2005-08-29 21:49:00,1.79575,1.79578,1.79575,1.79578,58600001.0
2005-08-29 21:50:00,1.7958,1.79583,1.7958,1.79583,26600000.0
2005-08-29 21:51:00,1.79583,1.79585,1.79577,1.79583,142700000.0
2005-08-29 21:52:00,1.79589,1.79596,1.79585,1.79595,66099998.0
2005-08-29 21:53:00,1.79595,1.79595,1.7959,1.7959,62899999.0
2005-08-29 21:54:00,1.79591,1.79591,1.79577,1.79583,71600000.0
2005-08-29 21:55:00,1.79567,1.79586,1.79558,1.79567,175499998.0
2005-08-29 21:56:00,1.79588,1.7959,1.79567,1.79567,65300000.0
2005-08-29 21:57:00,1.7956,1.7956,1.79542,1.79549,56700000.0
2005-08-29 21:58:00,1.7955,1.79557,1.79543,1.79543,91700000.0
2005-08-29 21:59:00,1.79537,1.79537,1.79523,1.79532,510300001.0
2005-08-29 22:00:00,1.79543,1.7956,1.79543,1.79557,164649998.0
2005-08-29 22:01:00,1.79563,1.79563,1.79548,1.79548,159799998.0
2005-08-29 22:02:00,1.7953,1.79553,1.79527,1.79553,192200000.0
2005-08-29 22:03:00,1.79553,1.79558,1.79552,1.79558,40500000.0
2005-08-29 22:04:00,1.79557,1.79569,1.79557,1.79562,411800003.0
2005-08-29 22:05:00,1.79562,1.7957,1.7956,1.7957,141900000.0
2005-08-29 22:06:00,1.79563,1.79563,1.79551,1.79557,64400000.0
2005-08-29 22:07:00,1.79567,1.79567,1.79543,1.79543,47199999.0
2005-08-29 22:08:00,1.79563,1.79576,1.79563,1.79576,80950001.0
2005-08-29 22:09:00,1.79591,1.79599,1.79591,1.79599,16100000.0
2005-08-29 22:10:00,1.79609,1.79616,1.79607,1.79615,73400001.0
2005-08-29 22:11:00,1.79613,1.79622,1.79613,1.79614,45700001.0
2005-08-29 22:12:00,1.7961,1.79612,1.79605,1.79607,194599997.0
2005-08-29 22:13:00,1.7961,1.79612,1.7961,1.7961,49200000.0
2005-08-29 22:14:00,1.79611,1.79619,1.79611,1.79619,46800000.0
2005-08-29 22:15:00,1.79621,1.79621,1.79598,1.79605,271700000.0
2005-08-29 22:16:00,1.79584,1.79611,1.79576,1.79582,309300001.0
2005-08-29 22:17:00,1.7961,1.79615,1.796,1.79615,72800000.0
2005-08-29 22:18:00,1.79606,1.79619,1.79606,1.79615,77600000.0
2005-08-29 22:19:00,1.79615,1.7962,1.79615,1.7962,22500000.0
2005-08-29 22:20:00,1.7962,1.79625,1.79617,1.79617,70300000.0
2005-08-29 22:21:00,1.79624,1.79632,1.79608,1.79608,74899999.0
2005-08-29 22:22:00,1.79605,1.79614,1.79602,1.79605,97299999.0
2005-08-29 22:23:00,1.79605,1.79615,1.79598,1.79598,138100002.0
2005-08-29 22:24:00,1.796,1.7961,1.79598,1.79605,88500000.0
2005-08-29 22:25:00,1.79578,1.79592,1.79563,1.7958,107999999.0
2005-08-29 22:26:00,1.7961,1.79615,1.7961,1.79615,64399998.0
2005-08-29 22:27:00,1.79607,1.79611,1.79597,1.79602,106600000.0
2005-08-29 22:28:00,1.79603,1.79603,1.79587,1.79591,80100000.0
2005-08-29 22:29:00,1.7959,1.79598,1.79583,1.79585,180699999.0
2005-08-29 22:30:00,1.79561,1.79573,1.79551,1.79571,65599999.0
2005-08-29 22:31:00,1.79585,1.79585,1.79583,1.79585,71300000.0
2005-08-29 22:32:00,1.7957,1.79581,1.79545,1.79581,213200000.0
2005-08-29 22:33:00,1.79583,1.79591,1.79548,1.79572,112400001.0
2005-08-29 22:34:00,1.79572,1.79575,1.79551,1.79558,129920001.0
2005-08-29 22:35:00,1.79573,1.79573,1.79558,1.79562,41100000.0
2005-08-29 22:36:00,1.79578,1.79582,1.79574,1.79574,24400000.0
2005-08-29 22:37:00,1.79588,1.79593,1.79585,1.79589,100199998.0
2005-08-29 22:38:00,1.79581,1.79583,1.79576,1.79583,83500002.0
2005-08-29 22:39:00,1.79582,1.79588,1.79582,1.79588,51100001.0
2005-08-29 22:40:00,1.79584,1.79589,1.7957,1.79579,46200000.0
2005-08-29 22:41:00,1.7959,1.79597,1.7959,1.79597,189700006.0
2005-08-29 22:42:00,1.79595,1.79595,1.79585,1.79595,58600000.0
2005-08-29 22:43:00,1.79585,1.79585,1.79575,1.79577,84500001.0
2005-08-29 22:44:00,1.7958,1.79584,1.79555,1.79564,121099999.0
2005-08-29 22:45:00,1.79583,1.79585,1.7958,1.79585,92499998.0
2005-08-29 22:46:00,1.79583,1.79583,1.79575,1.79575,54200000.0
2005-08-29 22:47:00,1.79574,1.79574,1.79566,1.7957,67499999.0
2005-08-29 22:48:00,1.79568,1.79571,1.79554,1.79554,18200000.0
2005-08-29 22:49:00,1.7955,1.79551,1.79545,1.79551,79600003.0
2005-08-29 22:50:00,1.79555,1.79565,1.79553,1.7956,28300000.0
2005-08-29 22:51:00,1.79553,1.79553,1.79553,1.79553,29499999.0
2005-08-29 22:52:00,1.79564,1.7957,1.79564,1.7957,8800000.0
2005-08-29 22:53:00,1.79572,1.79572,1.79545,1.7957,22500000.0
2005-08-29 22:54:00,1.79576,1.79584,1.79576,1.79583,70899998.0
2005-08-29 22:55:00,1.79583,1.79584,1.79582,1.79582,7100000.0
2005-08-29 22:56:00,1.79578,1.79584,1.79575,1.7958,120700000.0
2005-08-29 22:57:00,1.79587,1.79587,1.79549,1.79574,81199999.0
2005-08-29 22:58:00,1.79592,1.79601,1.79564,1.79572,95999999.0
2005-08-29 22:59:00,1.79588,1.79602,1.79588,1.79602,178800001.0
2005-08-29 23:00:00,1.79585,1.79585,1.79563,1.79565,49000000.0
2005-08-29 23:01:00,1.79597,1.79611,1.79577,1.79588,58200000.0
2005-08-29 23:02:00,1.796,1.79614,1.7957,1.79614,84200000.0
2005-08-29 23:03:00,1.79613,1.79613,1.79571,1.79571,64800000.0
2005-08-29 23:04:00,1.79605,1.79605,1.79577,1.79587,63500000.0
2005-08-29 23:05:00,1.79576,1.79598,1.79567,1.79583,47300000.0
2005-08-29 23:06:00,1.79584,1.7959,1.79561,1.79569,59300000.0
2005-08-29 23:07:00,1.7956,1.79578,1.79556,1.79566,98800000.0
2005-08-29 23:08:00,1.79561,1.79575,1.7955,1.79562,74400000.0
2005-08-29 23:09:00,1.79559,1.7958,1.79545,1.7958,67900000.0
2005-08-29 23:10:00,1.79578,1.79578,1.79536,1.79548,75300000.0
2005-08-29 23:11:00,1.79548,1.79558,1.79539,1.7955,36000000.0
2005-08-29 23:12:00,1.79555,1.79564,1.79532,1.79535,99799996.0
2005-08-29 23:13:00,1.79558,1.79558,1.79479,1.79513,73000000.0
2005-08-29 23:14:00,1.79532,1.79556,1.79516,1.79535,108599999.0
2005-08-29 23:15:00,1.79528,1.79567,1.79522,1.79559,82699999.0
2005-08-29 23:16:00,1.79557,1.79559,1.79521,1.79527,130200003.0
2005-08-29 23:17:00,1.79547,1.7956,1.79525,1.79552,64300002.0
2005-08-29 23:18:00,1.79546,1.79546,1.79492,1.79525,22600000.0
2005-08-29 23:19:00,1.79539,1.79581,1.79539,1.79576,99600002.0
2005-08-29 23:20:00,1.79562,1.79576,1.79507,1.7951,95100001.0
2005-08-29 23:21:00,1.79518,1.79538,1.79514,1.79533,55299999.0
2005-08-29 23:22:00,1.79527,1.79532,1.79482,1.79512,28700000.0
2005-08-29 23:23:00,1.79518,1.79529,1.79493,1.79521,20600000.0
2005-08-29 23:24:00,1.79528,1.79541,1.79488,1.79488,29200000.0
2005-08-29 23:25:00,1.79458,1.79496,1.79458,1.79481,138000000.0
2005-08-29 23:26:00,1.79481,1.79485,1.79465,1.79482,81500000.0
2005-08-29 23:27:00,1.79478,1.79496,1.79466,1.79479,64000001.0
2005-08-29 23:28:00,1.79456,1.79456,1.79419,1.79433,51200000.0
2005-08-29 23:29:00,1.79445,1.79485,1.7943,1.79459,109800000.0
2005-08-29 23:30:00,1.79457,1.79457,1.7941,1.79417,49900001.0
2005-08-29 23:31:00,1.79575,1.79575,1.79445,1.79445,53399999.0
2005-08-29 23:32:00,1.7943,1.79438,1.79422,1.7943,52499999.0
2005-08-29 23:33:00,1.7943,1.79446,1.7943,1.79446,34900001.0
2005-08-29 23:34:00,1.79462,1.79494,1.79462,1.7949,75000000.0
2005-08-29 23:35:00,1.79486,1.79487,1.7947,1.79486,65200000.0
2005-08-29 23:36:00,1.79485,1.79485,1.79479,1.79485,81299998.0
2005-08-29 23:37:00,1.79484,1.79513,1.79476,1.79513,69099998.0
2005-08-29 23:38:00,1.79522,1.79548,1.79522,1.79546,37400000.0
2005-08-29 23:39:00,1.79538,1.79552,1.79522,1.7955,103300001.0
2005-08-29 23:40:00,1.79547,1.7955,1.79522,1.79533,65700000.0
2005-08-29 23:41:00,1.79536,1.79536,1.79528,1.79536,51099999.0
2005-08-29 23:42:00,1.79555,1.79555,1.79555,1.79555,8000000.0
2005-08-29 23:43:00,1.79543,1.79543,1.79506,1.79514,57800000.0
2005-08-29 23:44:00,1.7948,1.79486,1.79471,1.79484,49300000.0
2005-08-29 23:45:00,1.79509,1.79515,1.79497,1.79515,37900000.0
2005-08-29 23:46:00,1.79497,1.7951,1.79479,1.7951,125500000.0
2005-08-29 23:47:00,1.79498,1.79508,1.79472,1.79482,60700000.0
2005-08-29 23:48:00,1.79485,1.79507,1.7947,1.79475,81999998.0
2005-08-29 23:49:00,1.79478,1.79496,1.79465,1.79467,71500001.0
2005-08-29 23:50:00,1.79455,1.79467,1.7944,1.79465,88149998.0
2005-08-29 23:51:00,1.79456,1.79494,1.79456,1.79481,79900001.0
2005-08-29 23:52:00,1.79483,1.79483,1.79427,1.79475,122199997.0
2005-08-29 23:53:00,1.79468,1.79534,1.7944,1.79522,26200000.0
2005-08-29 23:54:00,1.79532,1.79551,1.79514,1.79516,35600000.0
2005-08-29 23:55:00,1.79517,1.79542,1.79517,1.79537,53500001.0
2005-08-29 23:56:00,1.79517,1.79528,1.79517,1.79528,23700000.0
2005-08-29 23:57:00,1.79535,1.79547,1.79526,1.79526,45200000.0
2005-08-29 23:58:00,1.79524,1.79524,1.79512,1.79512,70100000.0
2005-08-29 23:59:00,1.79515,1.79515,1.79515,1.79515,18500000.0
2005-08-30 00:00:00,1.79515,1.79519,1.79491,1.79497,51400001.0
2005-08-30 00:01:00,1.79503,1.79503,1.79497,1.79497,10400000.0
2005-08-30 00:02:00,1.79502,1.79508,1.79502,1.79508,8300000.0
2005-08-30 00:03:00,1.7952,1.79537,1.79514,1.7952,85199999.0
2005-08-30 00:04:00,1.79519,1.79537,1.79519,1.79531,32800000.0
2005-08-30 00:05:00,1.79511,1.79517,1.795,1.7951,74100000.0
2005-08-30 00:06:00,1.79542,1.79548,1.79542,1.79548,7500000.0
2005-08-30 00:07:00,1.79549,1.7957,1.79549,1.79568,53500001.0
2005-08-30 00:08:00,1.79573,1.79573,1.79562,1.79562,21499999.0
2005-08-30 00:09:00,1.79558,1.79558,1.79521,1.79522,99700000.0
2005-08-30 00:10:00,1.79532,1.79532,1.79518,1.79518,84099999.0
2005-08-30 00:11:00,1.79528,1.79541,1.79517,1.79533,70700000.0
2005-08-30 00:12:00,1.79496,1.79496,1.79461,1.79461,23100001.0
2005-08-30 00:13:00,1.79422,1.7948,1.79422,1.7948,38400000.0
2005-08-30 00:14:00,1.79525,1.79525,1.79498,1.79521,27950000.0
2005-08-30 00:15:00,1.79483,1.79483,1.79437,1.79437,45670001.0
2005-08-30 00:16:00,1.7944,1.79481,1.7944,1.79481,54800001.0
2005-08-30 00:17:00,1.7948,1.79503,1.79474,1.79503,35200001.0
2005-08-30 00:18:00,1.79494,1.79494,1.79486,1.79486,10500000.0
2005-08-30 00:19:00,1.79486,1.7952,1.79486,1.7952,48399999.0
2005-08-30 00:20:00,1.79524,1.79526,1.79524,1.79526,19200000.0
2005-08-30 00:21:00,1.79493,1.79515,1.79492,1.79506,60400000.0
2005-08-30 00:22:00,1.79517,1.79518,1.79516,1.79518,50800001.0
2005-08-30 00:23:00,1.79506,1.79508,1.79477,1.79493,63799999.0
2005-08-30 00:24:00,1.79504,1.79516,1.79498,1.79513,62700000.0
2005-08-30 00:25:00,1.795,1.79515,1.795,1.795,17300000.0
2005-08-30 00:26:00,1.79513,1.79527,1.79513,1.79527,46200000.0
2005-08-30 00:27:00,1.79528,1.79547,1.79528,1.7954,11800000.0
2005-08-30 00:28:00,1.79511,1.79528,1.795,1.79528,54700000.0
2005-08-30 00:29:00,1.79535,1.79545,1.79535,1.79545,80999999.0
2005-08-30 00:30:00,1.79547,1.79547,1.79526,1.79536,32400000.0
2005-08-30 00:31:00,1.79523,1.79523,1.79512,1.79512,30000000.0
2005-08-30 00:32:00,1.79496,1.79499,1.79496,1.79499,7600000.0
2005-08-30 00:33:00,1.79492,1.795,1.79492,1.79495,39400000.0
2005-08-30 00:34:00,1.79492,1.79502,1.79492,1.79497,42400000.0
2005-08-30 00:35:00,1.7949,1.7951,1.79476,1.79486,66800001.0
2005-08-30 00:36:00,1.79476,1.79508,1.79476,1.79508,42800000.0
2005-08-30 00:37:00,1.79519,1.79529,1.79503,1.79526,105000001.0
2005-08-30 00:38:00,1.79537,1.79538,1.79489,1.79518,110999999.0
2005-08-30 00:39:00,1.79527,1.79531,1.79526,1.79528,34600001.0
2005-08-30 00:40:00,1.79527,1.79538,1.7949,1.79497,75099999.0
2005-08-30 00:41:00,1.79495,1.79495,1.79484,1.7949,35800000.0
2005-08-30 00:42:00,1.79495,1.79527,1.79492,1.79526,77999999.0
2005-08-30 00:43:00,1.7954,1.79554,1.7954,1.79554,17400000.0
2005-08-30 00:44:00,1.79562,1.79565,1.79557,1.7956,65100000.0
2005-08-30 00:45:00,1.79533,1.79533,1.79516,1.79524,71800001.0
2005-08-30 00:46:00,1.79558,1.79568,1.79555,1.79562,138599997.0
2005-08-30 00:47:00,1.7956,1.79565,1.79557,1.79562,53500000.0
2005-08-30 00:48:00,1.79567,1.79595,1.79567,1.79595,58700001.0
2005-08-30 00:49:00,1.79592,1.79594,1.79569,1.7957,92999999.0
2005-08-30 00:50:00,1.79605,1.79605,1.796,1.796,16300000.0
2005-08-30 00:51:00,1.79605,1.79605,1.79605,1.79605,23700000.0
2005-08-30 00:52:00,1.79598,1.79608,1.79582,1.79583,61400000.0
2005-08-30 00:53:00,1.79577,1.79591,1.79571,1.79571,58100000.0
2005-08-30 00:54:00,1.79603,1.79603,1.7959,1.79602,40000000.0
2005-08-30 00:55:00,1.79592,1.79594,1.79573,1.79588,60599999.0
2005-08-30 00:56:00,1.796,1.796,1.796,1.796,18800000.0
2005-08-30 00:57:00,1.79591,1.79591,1.79574,1.79585,24300000.0
2005-08-30 00:58:00,1.7958,1.79596,1.7957,1.7959,96199998.0
2005-08-30 00:59:00,1.79605,1.79608,1.79592,1.796,113900001.0
2005-08-30 01:00:00,1.79598,1.79605,1.79598,1.79605,32099999.0
2005-08-30 01:01:00,1.79593,1.79593,1.79561,1.79566,50000000.0
2005-08-30 01:02:00,1.79574,1.79599,1.79574,1.79592,25100000.0
2005-08-30 01:03:00,1.79603,1.79603,1.79579,1.79587,77800000.0
2005-08-30 01:04:00,1.79566,1.79566,1.79533,1.79539,28700000.0
2005-08-30 01:05:00,1.7954,1.79548,1.79525,1.79542,69999997.0
2005-08-30 01:06:00,1.7954,1.79545,1.7954,1.7954,35399999.0
2005-08-30 01:07:00,1.79552,1.7956,1.79526,1.79526,74100000.0
2005-08-30 01:08:00,1.79542,1.79552,1.79542,1.79552,56699999.0
2005-08-30 01:09:00,1.79552,1.79565,1.79552,1.79565,70800000.0
2005-08-30 01:10:00,1.79559,1.79571,1.79545,1.79545,65700001.0
2005-08-30 01:11:00,1.79548,1.79548,1.79544,1.79545,70899999.0
2005-08-30 01:12:00,1.79535,1.79547,1.79535,1.79545,14200000.0
2005-08-30 01:13:00,1.7957,1.7957,1.79563,1.79563,20400000.0
2005-08-30 01:14:00,1.79545,1.79555,1.79527,1.79527,111200001.0
2005-08-30 01:15:00,1.79544,1.79579,1.79544,1.79579,80300001.0
2005-08-30 01:16:00,1.79585,1.79585,1.7958,1.7958,11200000.0
2005-08-30 01:17:00,1.7958,1.79585,1.79575,1.7958,92400000.0
2005-08-30 01:18:00,1.79585,1.79585,1.7958,1.79585,45499999.0
2005-08-30 01:19:00,1.79578,1.7958,1.79578,1.7958,14200000.0
2005-08-30 01:20:00,1.7958,1.79585,1.7958,1.79585,6000000.0
2005-08-30 01:21:00,1.79575,1.79575,1.79554,1.79575,63000000.0
2005-08-30 01:22:00,1.79579,1.79593,1.79579,1.79593,15100000.0
2005-08-30 01:23:00,1.79585,1.79593,1.79577,1.79579,81199999.0
2005-08-30 01:24:00,1.79597,1.79597,1.79586,1.79586,19700000.0
2005-08-30 01:25:00,1.79582,1.79585,1.79575,1.7958,40300000.0
2005-08-30 01:26:00,1.79562,1.79578,1.79562,1.79576,41700001.0
2005-08-30 01:27:00,1.7958,1.79588,1.7958,1.79588,59600000.0
2005-08-30 01:28:00,1.79579,1.79579,1.79526,1.79526,73699999.0
2005-08-30 01:29:00,1.7954,1.79547,1.7953,1.79536,57600000.0
2005-08-30 01:30:00,1.79546,1.79548,1.79522,1.79524,30900000.0
2005-08-30 01:31:00,1.79529,1.7957,1.79523,1.79545,51900000.0
2005-08-30 01:32:00,1.79577,1.79585,1.79577,1.79585,5200000.0
2005-08-30 01:33:00,1.79585,1.79588,1.79578,1.79585,60400000.0
2005-08-30 01:34:00,1.79587,1.7959,1.79582,1.7959,38100000.0
2005-08-30 01:35:00,1.79576,1.79583,1.7957,1.79577,126600003.0
2005-08-30 01:36:00,1.7957,1.7957,1.7955,1.7955,40400000.0
2005-08-30 01:37:00,1.7955,1.79559,1.79515,1.79517,71500002.0
2005-08-30 01:38:00,1.79525,1.79538,1.79525,1.79538,52799999.0
2005-08-30 01:39:00,1.79538,1.79553,1.79524,1.79553,23600000.0
2005-08-30 01:40:00,1.79562,1.79562,1.7956,1.7956,13800000.0
2005-08-30 01:41:00,1.79565,1.79565,1.79553,1.7956,88200000.0
2005-08-30 01:42:00,1.79557,1.79557,1.79542,1.79557,73599999.0
2005-08-30 01:43:00,1.79558,1.79562,1.79558,1.79558,18800000.0
2005-08-30 01:44:00,1.79551,1.79557,1.79551,1.79557,26999999.0
2005-08-30 01:45:00,1.79568,1.79573,1.79568,1.79569,24500000.0
2005-08-30 01:46:00,1.79582,1.79588,1.79581,1.79582,77899998.0
2005-08-30 01:47:00,1.79584,1.79592,1.79579,1.79592,64399999.0
2005-08-30 01:48:00,1.796,1.79605,1.79595,1.79605,29099999.0
2005-08-30 01:49:00,1.796,1.796,1.796,1.796,14100000.0
2005-08-30 01:50:00,1.79594,1.79594,1.79576,1.79576,16700001.0
2005-08-30 01:51:00,1.79572,1.79572,1.79547,1.79557,33600000.0
2005-08-30 01:52:00,1.7957,1.79575,1.79568,1.7957,73000000.0
2005-08-30 01:53:00,1.79573,1.79573,1.79559,1.79568,54800001.0
2005-08-30 01:54:00,1.79563,1.79565,1.79555,1.7956,24200000.0
2005-08-30 01:55:00,1.79555,1.79555,1.79545,1.79545,57900000.0
2005-08-30 01:56:00,1.79535,1.79535,1.79502,1.79514,39900000.0
2005-08-30 01:57:00,1.79545,1.79575,1.79545,1.79575,31300000.0
2005-08-30 01:58:00,1.7957,1.7957,1.79536,1.79565,26400000.0
2005-08-30 01:59:00,1.7956,1.7956,1.79536,1.79539,35300001.0
2005-08-30 02:00:00,1.79541,1.79543,1.79535,1.79543,43900000.0
2005-08-30 02:01:00,1.79544,1.79552,1.79543,1.79543,52800001.0
2005-08-30 02:02:00,1.79537,1.7954,1.79537,1.79537,18900000.0
2005-08-30 02:03:00,1.79547,1.79555,1.79528,1.79534,37600000.0
2005-08-30 02:04:00,1.79533,1.79547,1.79533,1.79547,18700000.0
2005-08-30 02:05:00,1.79545,1.79555,1.79545,1.79555,11000000.0
2005-08-30 02:06:00,1.79555,1.79555,1.79547,1.79555,46100000.0
2005-08-30 02:07:00,1.79555,1.79555,1.79555,1.79555,24799999.0
2005-08-30 02:08:00,1.79561,1.79564,1.79561,1.79564,56000000.0
2005-08-30 02:09:00,1.79577,1.79577,1.79575,1.79575,15100000.0
2005-08-30 02:10:00,1.79588,1.79595,1.79586,1.79589,116200000.0
2005-08-30 02:11:00,1.79573,1.79595,1.79561,1.79595,87000001.0
2005-08-30 02:12:00,1.79591,1.79599,1.79583,1.79583,74200001.0
2005-08-30 02:13:00,1.7959,1.79595,1.79583,1.7959,107900000.0
2005-08-30 02:14:00,1.79595,1.79595,1.7959,1.7959,69900000.0
2005-08-30 02:15:00,1.79598,1.796,1.79591,1.79592,39100000.0
2005-08-30 02:16:00,1.7961,1.7961,1.79555,1.79567,54500001.0
2005-08-30 02:17:00,1.79595,1.79595,1.7959,1.7959,20300000.0
2005-08-30 02:18:00,1.79589,1.79589,1.7958,1.79588,48300000.0
2005-08-30 02:19:00,1.79579,1.79581,1.79566,1.79568,48100000.0
2005-08-30 02:20:00,1.79612,1.7962,1.7961,1.7961,44900000.0
2005-08-30 02:21:00,1.796,1.79605,1.79595,1.79605,71000000.0
2005-08-30 02:22:00,1.79587,1.79587,1.79557,1.79557,84100001.0
2005-08-30 02:23:00,1.79565,1.79577,1.79565,1.79572,21400000.0
2005-08-30 02:24:00,1.7957,1.79575,1.7957,1.7957,63700000.0
2005-08-30 02:25:00,1.79563,1.79571,1.79563,1.79564,34300000.0
2005-08-30 02:26:00,1.79552,1.79552,1.79539,1.79543,30200000.0
2005-08-30 02:27:00,1.79535,1.7955,1.79535,1.79546,104500002.0
2005-08-30 02:28:00,1.79531,1.79539,1.79531,1.79539,17200000.0
2005-08-30 02:29:00,1.79535,1.79535,1.79528,1.79529,64800000.0
2005-08-30 02:30:00,1.79523,1.79536,1.79523,1.79536,44200000.0
2005-08-30 02:31:00,1.7955,1.79559,1.79521,1.79549,51400001.0
2005-08-30 02:32:00,1.79537,1.79543,1.79533,1.79539,32600000.0
2005-08-30 02:33:00,1.79539,1.79539,1.79519,1.79528,21700000.0
2005-08-30 02:34:00,1.79528,1.79535,1.79528,1.79528,40200000.0
2005-08-30 02:35:00,1.79531,1.79538,1.79531,1.79538,21900000.0
2005-08-30 02:36:00,1.79508,1.79534,1.79503,1.79524,89300001.0
2005-08-30 02:37:00,1.79548,1.79548,1.79545,1.79545,14600000.0
2005-08-30 02:38:00,1.79543,1.79544,1.79512,1.79512,61900001.0
2005-08-30 02:39:00,1.79543,1.79546,1.79534,1.79546,58800000.0
2005-08-30 02:40:00,1.79535,1.79535,1.79513,1.79513,12700000.0
2005-08-30 02:41:00,1.79513,1.79519,1.79512,1.79512,43699999.0
2005-08-30 02:42:00,1.7951,1.79523,1.79509,1.79523,36200000.0
2005-08-30 02:43:00,1.79527,1.79528,1.79512,1.79512,86599999.0
2005-08-30 02:44:00,1.79478,1.79509,1.79476,1.79505,96400000.0
2005-08-30 02:45:00,1.79508,1.79508,1.79498,1.79498,27700000.0
2005-08-30 02:46:00,1.79501,1.79519,1.79493,1.79493,58600000.0
2005-08-30 02:47:00,1.7949,1.79528,1.79486,1.795,111600001.0
2005-08-30 02:48:00,1.79502,1.79502,1.79496,1.79496,4400000.0
2005-08-30 02:49:00,1.79501,1.7951,1.79501,1.79507,22200000.0
2005-08-30 02:50:00,1.79503,1.79512,1.79502,1.79502,28300000.0
2005-08-30 02:51:00,1.79494,1.79512,1.79492,1.79512,85399999.0
2005-08-30 02:52:00,1.79505,1.79505,1.79494,1.79497,46999999.0
2005-08-30 02:53:00,1.79507,1.79508,1.79485,1.7949,36500000.0
2005-08-30 02:54:00,1.79495,1.79515,1.79495,1.79507,34600000.0
2005-08-30 02:55:00,1.79515,1.79537,1.79514,1.79527,116799999.0
2005-08-30 02:56:00,1.79529,1.79542,1.79529,1.7953,61200000.0
2005-08-30 02:57:00,1.79527,1.79527,1.7951,1.79516,76400001.0
2005-08-30 02:58:00,1.7952,1.79537,1.7952,1.79522,65999999.0
2005-08-30 02:59:00,1.79512,1.79519,1.79492,1.79494,96700001.0
2005-08-30 03:00:00,1.79477,1.79489,1.79463,1.79463,49200000.0
2005-08-30 03:01:00,1.79466,1.79483,1.79466,1.79479,86400001.0
2005-08-30 03:02:00,1.79475,1.79485,1.79475,1.7948,40300001.0
2005-08-30 03:03:00,1.79493,1.79493,1.79478,1.79484,89199998.0
2005-08-30 03:04:00,1.79485,1.79485,1.7948,1.79483,66299999.0
2005-08-30 03:05:00,1.79477,1.79485,1.79477,1.7948,20600000.0
2005-08-30 03:06:00,1.79475,1.79485,1.79472,1.79475,42300000.0
2005-08-30 03:07:00,1.79478,1.79478,1.79475,1.79477,21800000.0
2005-08-30 03:08:00,1.79475,1.79475,1.79475,1.79475,11700000.0
2005-08-30 03:09:00,1.79482,1.79504,1.79482,1.79486,72600000.0
2005-08-30 03:10:00,1.79496,1.79497,1.79485,1.7949,89800000.0
2005-08-30 03:11:00,1.79495,1.79495,1.7949,1.7949,3800000.0
2005-08-30 03:12:00,1.79499,1.79509,1.79486,1.79486,40800000.0
2005-08-30 03:13:00,1.7949,1.79491,1.79483,1.7949,65900001.0
2005-08-30 03:14:00,1.795,1.7951,1.795,1.7951,8200000.0
2005-08-30 03:15:00,1.79514,1.7952,1.79499,1.7952,76900000.0
2005-08-30 03:16:00,1.7952,1.7952,1.7951,1.7951,32000000.0
2005-08-30 03:17:00,1.79488,1.79491,1.79487,1.79488,77300001.0
2005-08-30 03:18:00,1.79484,1.79507,1.79484,1.79507,47700001.0
2005-08-30 03:19:00,1.79505,1.79508,1.79503,1.79503,40800001.0
2005-08-30 03:20:00,1.79498,1.79498,1.79477,1.79489,78099999.0
2005-08-30 03:21:00,1.79497,1.79503,1.79497,1.79503,31200000.0
2005-08-30 03:22:00,1.79482,1.79514,1.79482,1.79511,34900000.0
2005-08-30 03:23:00,1.79501,1.79501,1.79496,1.79496,26300000.0
2005-08-30 03:24:00,1.79504,1.79511,1.79504,1.79511,10600000.0
2005-08-30 03:25:00,1.79509,1.79512,1.79503,1.79503,22400000.0
2005-08-30 03:26:00,1.79498,1.79505,1.79498,1.79505,81699999.0
2005-08-30 03:27:00,1.79498,1.79503,1.79494,1.79503,42400000.0
2005-08-30 03:28:00,1.79509,1.79509,1.79504,1.79504,25199999.0
2005-08-30 03:29:00,1.79515,1.79515,1.7951,1.7951,5600000.0
2005-08-30 03:30:00,1.79519,1.79519,1.79516,1.79516,9600000.0
2005-08-30 03:31:00,1.79518,1.79519,1.79518,1.79519,26200001.0
2005-08-30 03:32:00,1.79512,1.79512,1.79499,1.79499,89400000.0
2005-08-30 03:33:00,1.79502,1.79518,1.79502,1.79511,34200000.0
2005-08-30 03:34:00,1.79506,1.79506,1.79499,1.79499,3100000.0
2005-08-30 03:35:00,1.79503,1.79507,1.79503,1.79507,2500000.0
2005-08-30 03:36:00,1.79507,1.79515,1.79507,1.7951,49400000.0
2005-08-30 03:37:00,1.7951,1.79513,1.79507,1.79513,40800000.0
2005-08-30 03:38:00,1.7952,1.79528,1.79515,1.79515,72499999.0
2005-08-30 03:39:00,1.79519,1.79525,1.79516,1.7952,71399999.0
2005-08-30 03:40:00,1.79523,1.79523,1.79513,1.79517,45100000.0
2005-08-30 03:41:00,1.79507,1.79507,1.79499,1.79499,19400000.0
2005-08-30 03:42:00,1.79497,1.79511,1.79497,1.795,27700000.0
2005-08-30 03:43:00,1.79507,1.79507,1.79499,1.79499,19300000.0
2005-08-30 03:44:00,1.79503,1.79507,1.79503,1.79507,36600000.0
2005-08-30 03:45:00,1.79496,1.79503,1.79491,1.79497,130899999.0
2005-08-30 03:46:00,1.79506,1.79506,1.79494,1.79494,87500000.0
2005-08-30 03:47:00,1.79498,1.79499,1.79488,1.79488,36100001.0
2005-08-30 03:48:00,1.79473,1.79504,1.79466,1.79484,103900001.0
2005-08-30 03:49:00,1.79467,1.79473,1.79461,1.79473,33600000.0
2005-08-30 03:50:00,1.79472,1.79472,1.79459,1.79465,16900000.0
2005-08-30 03:51:00,1.79469,1.79472,1.79452,1.79452,66199999.0
2005-08-30 03:52:00,1.79449,1.79455,1.79435,1.79455,40970000.0
2005-08-30 03:53:00,1.79462,1.79473,1.79458,1.79458,90299999.0
2005-08-30 03:54:00,1.79456,1.79456,1.79445,1.79446,124899999.0
2005-08-30 03:55:00,1.7945,1.79455,1.7945,1.79455,27499999.0
2005-08-30 03:56:00,1.79443,1.79454,1.79431,1.79444,63700000.0
2005-08-30 03:57:00,1.7944,1.79449,1.7944,1.79449,61699999.0
2005-08-30 03:58:00,1.79448,1.79455,1.79441,1.79455,41499999.0
2005-08-30 03:59:00,1.79442,1.79452,1.79432,1.79432,50300000.0
2005-08-30 04:00:00,1.79435,1.79447,1.79435,1.79439,95800001.0
2005-08-30 04:01:00,1.79432,1.79436,1.79402,1.79409,116199999.0
2005-08-30 04:02:00,1.7944,1.79447,1.79439,1.79447,40700000.0
2005-08-30 04:03:00,1.7944,1.7944,1.79435,1.7944,7100000.0
2005-08-30 04:04:00,1.7944,1.79448,1.79432,1.79432,55899999.0
2005-08-30 04:05:00,1.79424,1.79434,1.794,1.79417,71200000.0
2005-08-30 04:06:00,1.79416,1.79416,1.79396,1.794,71000001.0
2005-08-30 04:07:00,1.79395,1.79406,1.79391,1.79394,48900001.0
2005-08-30 04:08:00,1.79401,1.79401,1.79366,1.7937,58699999.0
2005-08-30 04:09:00,1.7936,1.79361,1.79349,1.79355,49700000.0
2005-08-30 04:10:00,1.7935,1.7935,1.79338,1.79348,18200000.0
2005-08-30 04:11:00,1.79363,1.79378,1.79363,1.79372,23600000.0
2005-08-30 04:12:00,1.79383,1.79383,1.79378,1.79378,33300000.0
2005-08-30 04:13:00,1.7938,1.7938,1.79356,1.79356,114100000.0
2005-08-30 04:14:00,1.79353,1.79364,1.7935,1.79357,89100001.0
2005-08-30 04:15:00,1.7937,1.79375,1.79367,1.79375,70500000.0
2005-08-30 04:16:00,1.79363,1.79363,1.79331,1.79339,61000000.0
2005-08-30 04:17:00,1.7933,1.7933,1.79306,1.79319,40700000.0
2005-08-30 04:18:00,1.79312,1.79328,1.79312,1.79328,32400000.0
2005-08-30 04:19:00,1.79342,1.79342,1.79338,1.79338,29300000.0
2005-08-30 04:20:00,1.79337,1.79349,1.79317,1.79317,42300000.0
2005-08-30 04:21:00,1.79317,1.79322,1.79272,1.79272,34300000.0
2005-08-30 04:22:00,1.79255,1.79262,1.79245,1.79262,47649999.0
2005-08-30 04:23:00,1.79272,1.79279,1.79244,1.79244,41300001.0
2005-08-30 04:24:00,1.79231,1.79248,1.79231,1.79246,97100001.0
2005-08-30 04:25:00,1.79255,1.7927,1.7925,1.7927,26400000.0
2005-08-30 04:26:00,1.7928,1.7928,1.79255,1.79255,45099999.0
2005-08-30 04:27:00,1.79253,1.7927,1.79242,1.7927,27700000.0
2005-08-30 04:28:00,1.79263,1.793,1.79263,1.793,97200000.0
2005-08-30 04:29:00,1.79306,1.79314,1.79304,1.79314,92499998.0
2005-08-30 04:30:00,1.7931,1.7931,1.79306,1.79308,50400000.0
2005-08-30 04:31:00,1.79317,1.79334,1.79317,1.79317,31700000.0
2005-08-30 04:32:00,1.79313,1.79336,1.7931,1.79336,21000000.0
2005-08-30 04:33:00,1.79335,1.79338,1.79323,1.79337,60800000.0
2005-08-30 04:34:00,1.79328,1.79328,1.79322,1.79322,4800000.0
2005-08-30 04:35:00,1.79309,1.79326,1.79309,1.79319,51900001.0
2005-08-30 04:36:00,1.79308,1.79311,1.79285,1.79291,65199999.0
2005-08-30 04:37:00,1.79289,1.79307,1.79286,1.79306,58900000.0
2005-08-30 04:38:00,1.79308,1.79329,1.79305,1.79329,25200000.0
2005-08-30 04:39:00,1.7933,1.79334,1.7932,1.79323,61500002.0
2005-08-30 04:40:00,1.79318,1.79328,1.79317,1.79326,45999999.0
2005-08-30 04:41:00,1.79318,1.7932,1.79309,1.79317,46000000.0
2005-08-30 04:42:00,1.79318,1.79318,1.79308,1.79308,54400000.0
2005-08-30 04:43:00,1.79305,1.79321,1.79299,1.79321,90199999.0
2005-08-30 04:44:00,1.79319,1.79321,1.79306,1.79306,44200000.0
2005-08-30 04:45:00,1.79307,1.79309,1.79297,1.79309,53900000.0
2005-08-30 04:46:00,1.79323,1.79323,1.79322,1.79322,12900000.0
2005-08-30 04:47:00,1.79324,1.79327,1.79311,1.79311,70199999.0
2005-08-30 04:48:00,1.79316,1.79322,1.79312,1.79317,46000001.0
2005-08-30 04:49:00,1.793,1.79316,1.79285,1.79316,60100001.0
2005-08-30 04:50:00,1.79314,1.79324,1.79306,1.79324,85299998.0
2005-08-30 04:51:00,1.79318,1.79325,1.79318,1.79318,24499999.0
2005-08-30 04:52:00,1.79329,1.79331,1.79329,1.79331,8100000.0
2005-08-30 04:53:00,1.79328,1.7933,1.79328,1.7933,12800000.0
2005-08-30 04:54:00,1.79343,1.79351,1.7933,1.79351,56999999.0
2005-08-30 04:55:00,1.79355,1.79355,1.79343,1.79355,30800000.0
2005-08-30 04:56:00,1.7935,1.7935,1.7935,1.7935,11500000.0
2005-08-30 04:57:00,1.79355,1.79363,1.79355,1.79357,52900000.0
2005-08-30 04:58:00,1.79346,1.79359,1.79343,1.79343,42400000.0
2005-08-30 04:59:00,1.79331,1.79331,1.79322,1.79322,15700000.0
2005-08-30 05:00:00,1.7932,1.7932,1.79301,1.7931,116400000.0
2005-08-30 05:01:00,1.79305,1.79316,1.79305,1.79308,67500000.0
2005-08-30 05:02:00,1.79295,1.79315,1.7929,1.79315,21000000.0
2005-08-30 05:03:00,1.79315,1.79315,1.79292,1.79304,66200000.0
2005-08-30 05:04:00,1.79326,1.79329,1.79326,1.79329,10700000.0
2005-08-30 05:05:00,1.7933,1.79331,1.79318,1.79331,68100000.0
2005-08-30 05:06:00,1.79334,1.79362,1.79334,1.79352,64400000.0
2005-08-30 05:07:00,1.79354,1.79367,1.79352,1.79367,96300000.0
2005-08-30 05:08:00,1.79325,1.79362,1.79325,1.79362,145000000.0
2005-08-30 05:09:00,1.79369,1.79369,1.79353,1.79353,42100000.0
2005-08-30 05:10:00,1.7935,1.7936,1.79342,1.79353,86099998.0
2005-08-30 05:11:00,1.79323,1.79342,1.79314,1.79335,108500000.0
2005-08-30 05:12:00,1.79351,1.79351,1.79349,1.79349,39200001.0
2005-08-30 05:13:00,1.79343,1.79354,1.79343,1.7935,23200000.0
2005-08-30 05:14:00,1.79348,1.79355,1.79348,1.7935,74300000.0
2005-08-30 05:15:00,1.79355,1.79355,1.79337,1.79346,109900000.0
2005-08-30 05:16:00,1.79345,1.79351,1.79342,1.79342,36800000.0
2005-08-30 05:17:00,1.7935,1.79355,1.79345,1.79348,23800000.0
2005-08-30 05:18:00,1.79347,1.79354,1.79338,1.7934,45599999.0
2005-08-30 05:19:00,1.79332,1.79351,1.79332,1.7935,98400000.0
2005-08-30 05:20:00,1.7933,1.79344,1.7931,1.79333,101100000.0
2005-08-30 05:21:00,1.79349,1.79352,1.79335,1.79335,29400000.0
2005-08-30 05:22:00,1.79342,1.79355,1.79323,1.79323,41000000.0
2005-08-30 05:23:00,1.79322,1.79331,1.79322,1.79322,26900000.0
2005-08-30 05:24:00,1.7933,1.7934,1.793,1.79313,95399999.0
2005-08-30 05:25:00,1.7932,1.79321,1.79318,1.79318,12600000.0
2005-08-30 05:26:00,1.79324,1.79337,1.79324,1.79327,42800000.0
2005-08-30 05:27:00,1.79317,1.7932,1.79317,1.79318,10000000.0
2005-08-30 05:28:00,1.7932,1.7932,1.79303,1.79306,81599999.0
2005-08-30 05:29:00,1.79315,1.79319,1.79315,1.79315,91300000.0
2005-08-30 05:30:00,1.79311,1.79331,1.79311,1.79331,39999999.0
2005-08-30 05:31:00,1.79326,1.79326,1.7931,1.7931,13100000.0
2005-08-30 05:32:00,1.79313,1.79329,1.79313,1.79313,77600001.0
2005-08-30 05:33:00,1.79317,1.79325,1.79317,1.79322,58899999.0
2005-08-30 05:34:00,1.7931,1.7932,1.79277,1.79307,55000000.0
2005-08-30 05:35:00,1.79316,1.79319,1.79316,1.79319,10400000.0
2005-08-30 05:36:00,1.79304,1.79314,1.79288,1.79296,102099998.0
2005-08-30 05:37:00,1.79294,1.7931,1.79294,1.79298,44100000.0
2005-08-30 05:38:00,1.79305,1.79318,1.79296,1.7931,87900001.0
2005-08-30 05:39:00,1.79313,1.79316,1.79313,1.79314,32899999.0
2005-08-30 05:40:00,1.79313,1.79317,1.79298,1.79311,86400000.0
2005-08-30 05:41:00,1.79316,1.79318,1.79313,1.79313,85199999.0
2005-08-30 05:42:00,1.79325,1.79331,1.793,1.7931,70899999.0
2005-08-30 05:43:00,1.7932,1.7932,1.79314,1.79314,79000000.0
2005-08-30 05:44:00,1.79313,1.79318,1.793,1.7931,86000000.0
2005-08-30 05:45:00,1.79313,1.79319,1.79303,1.79319,80800001.0
2005-08-30 05:46:00,1.79311,1.79314,1.79311,1.79314,17800000.0
2005-08-30 05:47:00,1.7931,1.79322,1.7931,1.79322,55600001.0
2005-08-30 05:48:00,1.79325,1.79325,1.7932,1.79325,40300001.0
2005-08-30 05:49:00,1.79302,1.79321,1.79302,1.79321,97000001.0
2005-08-30 05:50:00,1.79318,1.7932,1.79304,1.79308,37800000.0
2005-08-30 05:51:00,1.7931,1.79313,1.79302,1.79313,59200000.0
2005-08-30 05:52:00,1.79315,1.79328,1.79315,1.79326,31300000.0
2005-08-30 05:53:00,1.79322,1.7933,1.79317,1.79323,64600000.0
2005-08-30 05:54:00,1.79324,1.79324,1.79304,1.79317,44900000.0
2005-08-30 05:55:00,1.7931,1.79319,1.7931,1.79317,23600000.0
2005-08-30 05:56:00,1.79323,1.79334,1.79323,1.79324,57300000.0
2005-08-30 05:57:00,1.79321,1.79321,1.79306,1.79308,26200000.0
2005-08-30 05:58:00,1.793,1.793,1.79283,1.79289,61600000.0
2005-08-30 05:59:00,1.79289,1.79297,1.79287,1.79296,94700000.0
2005-08-30 06:00:00,1.79302,1.79302,1.79284,1.79287,61199999.0
2005-08-30 06:01:00,1.79298,1.79307,1.79295,1.79306,35900000.0
2005-08-30 06:02:00,1.79306,1.79306,1.79281,1.79296,90700002.0
2005-08-30 06:03:00,1.79305,1.79305,1.79289,1.79303,76900001.0
2005-08-30 06:04:00,1.79301,1.79301,1.79294,1.79294,3700000.0
2005-08-30 06:05:00,1.7929,1.79295,1.79287,1.7929,29200000.0
2005-08-30 06:06:00,1.79285,1.79304,1.7927,1.7927,48800000.0
2005-08-30 06:07:00,1.7927,1.7928,1.79265,1.79278,95399998.0
2005-08-30 06:08:00,1.7928,1.7928,1.79264,1.79273,99100000.0
2005-08-30 06:09:00,1.7927,1.79274,1.7926,1.7926,102899999.0
2005-08-30 06:10:00,1.7926,1.79264,1.79253,1.79258,65699999.0
2005-08-30 06:11:00,1.79263,1.79263,1.79255,1.79258,61600001.0
2005-08-30 06:12:00,1.79268,1.79273,1.79255,1.79273,39800000.0
2005-08-30 06:13:00,1.7926,1.79265,1.7926,1.7926,42500000.0
2005-08-30 06:14:00,1.7927,1.79271,1.7927,1.79271,8300000.0
2005-08-30 06:15:00,1.79283,1.79283,1.79259,1.79268,61100001.0
2005-08-30 06:16:00,1.79263,1.79279,1.79263,1.79274,92400000.0
2005-08-30 06:17:00,1.79256,1.79277,1.79246,1.79271,46900001.0
2005-08-30 06:18:00,1.79278,1.79278,1.79268,1.79269,30600000.0
2005-08-30 06:19:00,1.79258,1.79258,1.79258,1.79258,17900000.0
2005-08-30 06:20:00,1.79253,1.79261,1.79246,1.79259,56100000.0
2005-08-30 06:21:00,1.79267,1.79272,1.79263,1.79269,79299999.0
2005-08-30 06:22:00,1.79277,1.79285,1.79277,1.79285,59200000.0
2005-08-30 06:23:00,1.79283,1.79283,1.79254,1.79254,26600000.0
2005-08-30 06:24:00,1.79253,1.79264,1.79253,1.79255,88100001.0
2005-08-30 06:25:00,1.79263,1.79263,1.79257,1.79263,21000000.0
2005-08-30 06:26:00,1.79265,1.79267,1.79265,1.79267,28000000.0
2005-08-30 06:27:00,1.7926,1.79262,1.79244,1.79262,70400000.0
2005-08-30 06:28:00,1.79262,1.79272,1.79261,1.79261,35000000.0
2005-08-30 06:29:00,1.79268,1.79268,1.79247,1.79255,26100000.0
2005-08-30 06:30:00,1.7925,1.79255,1.79245,1.79255,13800000.0
2005-08-30 06:31:00,1.79245,1.79249,1.79245,1.79248,60800001.0
2005-08-30 06:32:00,1.79248,1.79248,1.79242,1.79242,82700000.0
2005-08-30 06:33:00,1.79242,1.79252,1.79242,1.79252,24800000.0
2005-08-30 06:34:00,1.79245,1.79261,1.79245,1.7926,33200000.0
2005-08-30 06:35:00,1.7926,1.7926,1.79255,1.79255,1000000.0
2005-08-30 06:36:00,1.79263,1.79276,1.79263,1.79276,16900000.0
2005-08-30 06:37:00,1.79265,1.79265,1.79255,1.79255,34999999.0
2005-08-30 06:38:00,1.79248,1.7925,1.7924,1.7924,43900000.0
2005-08-30 06:39:00,1.79235,1.79249,1.79235,1.79245,55800001.0
2005-08-30 06:40:00,1.79248,1.79249,1.79248,1.79249,6900000.0
2005-08-30 06:41:00,1.79255,1.79255,1.79248,1.79255,56500000.0
2005-08-30 06:42:00,1.79258,1.79262,1.79258,1.79258,29400000.0
2005-08-30 06:43:00,1.79267,1.7928,1.79267,1.79268,103899998.0
2005-08-30 06:44:00,1.79269,1.79276,1.79263,1.79263,99000001.0
2005-08-30 06:45:00,1.7926,1.79265,1.7925,1.79258,52199999.0
2005-08-30 06:46:00,1.79267,1.7927,1.79261,1.79264,68100000.0
2005-08-30 06:47:00,1.7926,1.79268,1.79257,1.79257,43100000.0
2005-08-30 06:48:00,1.79265,1.79265,1.79255,1.79265,38100000.0
2005-08-30 06:49:00,1.79259,1.79259,1.79247,1.79247,28800000.0
2005-08-30 06:50:00,1.7925,1.7925,1.7925,1.7925,6800000.0
2005-08-30 06:51:00,1.79253,1.79263,1.7925,1.79258,88099999.0
2005-08-30 06:52:00,1.79236,1.79257,1.79226,1.79257,123099999.0
2005-08-30 06:53:00,1.79262,1.79262,1.79248,1.79248,61900000.0
2005-08-30 06:54:00,1.79257,1.79263,1.79253,1.79263,84500001.0
2005-08-30 06:55:00,1.79265,1.79276,1.79265,1.79276,25000000.0
2005-08-30 06:56:00,1.79286,1.79304,1.79286,1.79304,23500000.0
2005-08-30 06:57:00,1.79311,1.79311,1.79293,1.79293,31999999.0
2005-08-30 06:58:00,1.79274,1.79274,1.79257,1.79262,24500000.0
2005-08-30 06:59:00,1.79273,1.79273,1.79249,1.79249,33100000.0
2005-08-30 07:00:00,1.7927,1.79285,1.7927,1.79285,77800000.0
2005-08-30 07:01:00,1.79284,1.793,1.79268,1.79273,64599998.0
2005-08-30 07:02:00,1.79289,1.79289,1.79268,1.79279,100199999.0
2005-08-30 07:03:00,1.79281,1.79288,1.79281,1.79287,62300000.0
2005-08-30 07:04:00,1.79288,1.79288,1.79277,1.79277,13500000.0
2005-08-30 07:05:00,1.79266,1.79272,1.79263,1.79263,23000000.0
2005-08-30 07:06:00,1.79267,1.79267,1.79264,1.79264,39300000.0
2005-08-30 07:07:00,1.79256,1.7926,1.79239,1.79244,59800001.0
2005-08-30 07:08:00,1.79272,1.79272,1.79245,1.79249,65200000.0
2005-08-30 07:09:00,1.79245,1.79265,1.79245,1.79265,24300000.0
2005-08-30 07:10:00,1.7927,1.79275,1.7927,1.79275,14400000.0
2005-08-30 07:11:00,1.79248,1.79258,1.79236,1.79248,83200000.0
2005-08-30 07:12:00,1.79265,1.79273,1.79261,1.79273,72599999.0
2005-08-30 07:13:00,1.79259,1.79268,1.79259,1.79265,42400000.0
2005-08-30 07:14:00,1.7927,1.79303,1.79267,1.79303,110900000.0
2005-08-30 07:15:00,1.79298,1.79339,1.79275,1.79292,96700003.0
2005-08-30 07:16:00,1.79281,1.79322,1.79281,1.7929,52800000.0
2005-08-30 07:17:00,1.79297,1.79328,1.79295,1.79328,84900000.0
2005-08-30 07:18:00,1.79334,1.79344,1.79334,1.79344,55700000.0
2005-08-30 07:19:00,1.79337,1.79337,1.79316,1.79323,99399999.0
2005-08-30 07:20:00,1.7932,1.79341,1.79298,1.79311,63799999.0
2005-08-30 07:21:00,1.79335,1.79346,1.79335,1.79343,37300000.0
2005-08-30 07:22:00,1.79313,1.79336,1.79311,1.79336,20400000.0
2005-08-30 07:23:00,1.79341,1.79341,1.79327,1.7933,41600001.0
2005-08-30 07:24:00,1.7933,1.79333,1.79322,1.7933,85500000.0
2005-08-30 07:25:00,1.79332,1.79345,1.79332,1.7934,80600002.0
2005-08-30 07:26:00,1.7934,1.79363,1.7934,1.79363,50300000.0
2005-08-30 07:27:00,1.79339,1.79339,1.79259,1.79303,65049999.0
2005-08-30 07:28:00,1.79325,1.79333,1.79325,1.79333,18200000.0
2005-08-30 07:29:00,1.79339,1.7934,1.79335,1.79337,42799999.0
2005-08-30 07:30:00,1.79335,1.79335,1.7933,1.7933,2800000.0
2005-08-30 07:31:00,1.79328,1.79333,1.79325,1.7933,84799999.0
2005-08-30 07:32:00,1.79332,1.79343,1.79332,1.7934,53599999.0
2005-08-30 07:33:00,1.79347,1.79354,1.79344,1.79354,128200000.0
2005-08-30 07:34:00,1.79345,1.7935,1.79334,1.7934,64200000.0
2005-08-30 07:35:00,1.79357,1.79363,1.79352,1.7936,116900000.0
2005-08-30 07:36:00,1.79358,1.79364,1.79342,1.79364,60000000.0
2005-08-30 07:37:00,1.79374,1.79376,1.79366,1.79376,40800000.0
2005-08-30 07:38:00,1.79383,1.79395,1.79375,1.79395,73399998.0
2005-08-30 07:39:00,1.79389,1.79401,1.79384,1.79401,41800000.0
2005-08-30 07:40:00,1.79398,1.79421,1.79396,1.79421,37900000.0
2005-08-30 07:41:00,1.79433,1.79445,1.79425,1.79438,102400000.0
2005-08-30 07:42:00,1.79425,1.79444,1.79425,1.79434,47400000.0
2005-08-30 07:43:00,1.79444,1.79444,1.79421,1.79421,75099999.0
2005-08-30 07:44:00,1.79416,1.79416,1.79395,1.79402,49800000.0
2005-08-30 07:45:00,1.79403,1.79418,1.79398,1.794,76400001.0
2005-08-30 07:46:00,1.79389,1.79389,1.79375,1.79379,42300000.0
2005-08-30 07:47:00,1.79371,1.79382,1.79369,1.79372,32300000.0
2005-08-30 07:48:00,1.79346,1.79347,1.79337,1.79339,60400000.0
2005-08-30 07:49:00,1.79342,1.79353,1.79342,1.79353,62650001.0
2005-08-30 07:50:00,1.79356,1.79356,1.79333,1.79335,47200000.0
2005-08-30 07:51:00,1.79333,1.79333,1.79317,1.79317,24500001.0
2005-08-30 07:52:00,1.79319,1.79338,1.79319,1.79332,7200000.0
2005-08-30 07:53:00,1.79324,1.79324,1.7932,1.7932,33700001.0
2005-08-30 07:54:00,1.79318,1.79318,1.79313,1.79313,70200000.0
2005-08-30 07:55:00,1.79305,1.79305,1.79274,1.79279,83799999.0
2005-08-30 07:56:00,1.79275,1.79275,1.79258,1.79259,42300000.0
2005-08-30 07:57:00,1.79259,1.7926,1.79255,1.79259,86600000.0
2005-08-30 07:58:00,1.79279,1.79297,1.79274,1.7928,67800000.0
2005-08-30 07:59:00,1.79276,1.79278,1.79262,1.79268,51899999.0
2005-08-30 08:00:00,1.79267,1.79273,1.79267,1.79273,13500000.0
2005-08-30 08:01:00,1.79292,1.79305,1.7928,1.7928,145900001.0
2005-08-30 08:02:00,1.79272,1.79278,1.79256,1.79256,46700001.0
2005-08-30 08:03:00,1.79241,1.7925,1.7924,1.7924,50299999.0
2005-08-30 08:04:00,1.79238,1.79244,1.79228,1.79244,65100000.0
2005-08-30 08:05:00,1.79245,1.79245,1.7923,1.79245,54500000.0
2005-08-30 08:06:00,1.79228,1.79228,1.79183,1.79213,88499998.0
2005-08-30 08:07:00,1.79207,1.79207,1.79193,1.79198,38900000.0
2005-08-30 08:08:00,1.79192,1.79192,1.79173,1.79192,79400000.0
2005-08-30 08:09:00,1.79203,1.79235,1.79203,1.79229,52699999.0
2005-08-30 08:10:00,1.7922,1.7924,1.79207,1.7924,62600000.0
2005-08-30 08:11:00,1.79242,1.79242,1.79215,1.79215,91499999.0
2005-08-30 08:12:00,1.7921,1.79226,1.7921,1.79226,61400001.0
2005-08-30 08:13:00,1.79229,1.79237,1.79226,1.79226,109500001.0
2005-08-30 08:14:00,1.79231,1.79231,1.79209,1.79209,22100000.0
2005-08-30 08:15:00,1.79219,1.79238,1.79214,1.79238,48300000.0
2005-08-30 08:16:00,1.79249,1.79263,1.79249,1.79251,28100000.0
2005-08-30 08:17:00,1.79253,1.79268,1.79253,1.79268,51900000.0
2005-08-30 08:18:00,1.79263,1.79263,1.79239,1.79239,60499999.0
2005-08-30 08:19:00,1.7925,1.79274,1.7925,1.79274,28600000.0
2005-08-30 08:20:00,1.79275,1.79279,1.79268,1.79269,56500000.0
2005-08-30 08:21:00,1.79263,1.79294,1.79263,1.79287,47800000.0
2005-08-30 08:22:00,1.79302,1.79308,1.79302,1.79308,8400000.0
2005-08-30 08:23:00,1.79315,1.79315,1.79315,1.79315,42299999.0
2005-08-30 08:24:00,1.79312,1.79323,1.79304,1.79323,58799998.0
2005-08-30 08:25:00,1.79316,1.7933,1.79316,1.79327,54700000.0
2005-08-30 08:26:00,1.79326,1.79343,1.79326,1.79331,85700001.0
2005-08-30 08:27:00,1.79332,1.79339,1.79323,1.79328,45499999.0
2005-08-30 08:28:00,1.79322,1.79335,1.79322,1.7933,46300000.0
2005-08-30 08:29:00,1.79319,1.79319,1.79316,1.79316,9100000.0
2005-08-30 08:30:00,1.79305,1.79323,1.79305,1.79318,37700000.0
2005-08-30 08:31:00,1.79311,1.7932,1.79297,1.7932,64349999.0
2005-08-30 08:32:00,1.7932,1.7932,1.79308,1.79315,56099999.0
2005-08-30 08:33:00,1.79314,1.79314,1.79314,1.79314,25700001.0
2005-08-30 08:34:00,1.79307,1.79327,1.79307,1.79326,77999999.0
2005-08-30 08:35:00,1.79323,1.79327,1.79319,1.79327,82800001.0
2005-08-30 08:36:00,1.79333,1.79341,1.79323,1.79337,34900000.0
2005-08-30 08:37:00,1.79335,1.79338,1.79333,1.79338,48300000.0
2005-08-30 08:38:00,1.79337,1.79337,1.79328,1.79328,18300000.0
2005-08-30 08:39:00,1.79327,1.79328,1.79298,1.79298,78800002.0
2005-08-30 08:40:00,1.79291,1.79299,1.79289,1.79298,61600000.0
2005-08-30 08:41:00,1.79308,1.79323,1.79304,1.79318,65400000.0
2005-08-30 08:42:00,1.79322,1.79322,1.79304,1.79315,61800000.0
2005-08-30 08:43:00,1.79317,1.79321,1.79306,1.7931,70300000.0
2005-08-30 08:44:00,1.7931,1.7931,1.79307,1.79307,47899999.0
2005-08-30 08:45:00,1.79288,1.79288,1.79237,1.79245,48700000.0
2005-08-30 08:46:00,1.79242,1.79262,1.79242,1.79262,58500000.0
2005-08-30 08:47:00,1.79267,1.79272,1.79261,1.79261,35700000.0
2005-08-30 08:48:00,1.79274,1.79301,1.79274,1.79285,75500001.0
2005-08-30 08:49:00,1.79295,1.79295,1.7929,1.79292,19100000.0
2005-08-30 08:50:00,1.79295,1.79347,1.79295,1.79347,123400003.0
2005-08-30 08:51:00,1.79367,1.79398,1.79367,1.79398,92200002.0
2005-08-30 08:52:00,1.79393,1.79405,1.79386,1.79405,117299999.0
2005-08-30 08:53:00,1.79416,1.79416,1.79404,1.79408,40600000.0
2005-08-30 08:54:00,1.7941,1.7941,1.79408,1.7941,16000000.0
2005-08-30 08:55:00,1.79408,1.79421,1.79402,1.79415,104100000.0
2005-08-30 08:56:00,1.79422,1.79432,1.79421,1.79425,15000000.0
2005-08-30 08:57:00,1.79443,1.79448,1.79434,1.79445,61899999.0
2005-08-30 08:58:00,1.79469,1.79495,1.79428,1.79428,91599999.0
2005-08-30 08:59:00,1.79422,1.79428,1.79348,1.79348,34700000.0
2005-08-30 09:00:00,1.79305,1.79305,1.79245,1.79252,58399999.0
2005-08-30 09:01:00,1.79256,1.79258,1.79238,1.7925,89000000.0
2005-08-30 09:02:00,1.79267,1.79267,1.79233,1.79233,70899997.0
2005-08-30 09:03:00,1.79216,1.79216,1.79189,1.79203,84200000.0
2005-08-30 09:04:00,1.79185,1.79185,1.79105,1.79105,66000000.0
2005-08-30 09:05:00,1.79122,1.79128,1.79122,1.79128,7600000.0
2005-08-30 09:06:00,1.79143,1.79143,1.79134,1.79135,26400000.0
2005-08-30 09:07:00,1.79133,1.79144,1.79117,1.79117,131000001.0
2005-08-30 09:08:00,1.7912,1.7912,1.79106,1.79106,97800001.0
2005-08-30 09:09:00,1.7913,1.79138,1.79121,1.79127,60100000.0
2005-08-30 09:10:00,1.79145,1.79155,1.79124,1.79124,33800000.0
2005-08-30 09:11:00,1.79107,1.79114,1.79107,1.7911,83600000.0
2005-08-30 09:12:00,1.7912,1.79125,1.79107,1.79113,86400003.0
2005-08-30 09:13:00,1.79127,1.79134,1.79122,1.79131,44999999.0
2005-08-30 09:14:00,1.7913,1.79148,1.79116,1.79145,39000000.0
2005-08-30 09:15:00,1.79142,1.79148,1.79141,1.79148,35000000.0
2005-08-30 09:16:00,1.7915,1.79179,1.79145,1.79176,60599999.0
2005-08-30 09:17:00,1.79177,1.79207,1.79177,1.79184,73000001.0
2005-08-30 09:18:00,1.79192,1.792,1.79188,1.79188,91899999.0
2005-08-30 09:19:00,1.79188,1.79197,1.79188,1.79197,94999999.0
2005-08-30 09:20:00,1.7921,1.79232,1.7921,1.79216,50999999.0
2005-08-30 09:21:00,1.7921,1.79217,1.7921,1.79217,37200000.0
2005-08-30 09:22:00,1.7921,1.7921,1.79189,1.79189,18400000.0
2005-08-30 09:23:00,1.79188,1.79202,1.7918,1.79202,105200000.0
2005-08-30 09:24:00,1.79207,1.79218,1.79205,1.79218,35300000.0
2005-08-30 09:25:00,1.7922,1.79256,1.7922,1.79241,31000001.0
2005-08-30 09:26:00,1.7925,1.7925,1.79238,1.79248,29550000.0
2005-08-30 09:27:00,1.79257,1.7926,1.79221,1.79221,84900002.0
2005-08-30 09:28:00,1.7922,1.79237,1.7922,1.79223,80600001.0
2005-08-30 09:29:00,1.79246,1.79257,1.79245,1.79247,46900001.0
2005-08-30 09:30:00,1.79237,1.7926,1.79237,1.7926,61500000.0
2005-08-30 09:31:00,1.79264,1.79271,1.7926,1.79267,88299998.0
2005-08-30 09:32:00,1.79261,1.79261,1.79256,1.79258,65700000.0
2005-08-30 09:33:00,1.79269,1.79269,1.79266,1.79266,13600000.0
2005-08-30 09:34:00,1.79282,1.79311,1.79282,1.793,94700001.0
2005-08-30 09:35:00,1.79315,1.79348,1.79315,1.79348,30200000.0
2005-08-30 09:36:00,1.79341,1.79377,1.79341,1.79375,96600001.0
2005-08-30 09:37:00,1.79381,1.7939,1.79345,1.79345,37400000.0
2005-08-30 09:38:00,1.79345,1.79345,1.79332,1.79343,37600000.0
2005-08-30 09:39:00,1.79333,1.79348,1.79333,1.79342,77100000.0
2005-08-30 09:40:00,1.79334,1.79336,1.79324,1.79324,62900000.0
2005-08-30 09:41:00,1.79306,1.7933,1.79306,1.79323,29800001.0
2005-08-30 09:42:00,1.79325,1.79358,1.79325,1.79345,44600000.0
2005-08-30 09:43:00,1.7933,1.7933,1.79304,1.79304,81900000.0
2005-08-30 09:44:00,1.7929,1.7929,1.79265,1.79271,124799999.0
2005-08-30 09:45:00,1.79265,1.79271,1.79261,1.7927,51200000.0
2005-08-30 09:46:00,1.79268,1.79268,1.79234,1.79245,34600000.0
2005-08-30 09:47:00,1.79241,1.79241,1.7923,1.7923,49599998.0
2005-08-30 09:48:00,1.79237,1.79244,1.79237,1.79239,49799998.0
2005-08-30 09:49:00,1.79252,1.79275,1.79252,1.79275,44900000.0
2005-08-30 09:50:00,1.79263,1.79263,1.79255,1.79255,5500000.0
2005-08-30 09:51:00,1.79257,1.79275,1.79257,1.7927,62300001.0
2005-08-30 09:52:00,1.79287,1.79294,1.79254,1.79264,42800000.0
2005-08-30 09:53:00,1.79249,1.79249,1.79243,1.79243,21599999.0
2005-08-30 09:54:00,1.79231,1.79253,1.79231,1.79253,99400001.0
2005-08-30 09:55:00,1.79242,1.79252,1.79219,1.79252,72300000.0
2005-08-30 09:56:00,1.79263,1.79269,1.7926,1.79262,35400000.0
2005-08-30 09:57:00,1.79252,1.79252,1.79237,1.79241,56400000.0
2005-08-30 09:58:00,1.7923,1.7923,1.79184,1.79187,54299998.0
2005-08-30 09:59:00,1.79205,1.79215,1.79205,1.79208,50200000.0
2005-08-30 10:00:00,1.79198,1.79208,1.79195,1.79206,48900000.0
2005-08-30 10:01:00,1.792,1.79201,1.79186,1.79201,78700002.0
2005-08-30 10:02:00,1.79205,1.79215,1.79198,1.79205,74900001.0
2005-08-30 10:03:00,1.79213,1.79213,1.79204,1.79209,71100001.0
2005-08-30 10:04:00,1.79203,1.79203,1.79165,1.79165,70700000.0
2005-08-30 10:05:00,1.79143,1.79143,1.7911,1.7911,44100001.0
2005-08-30 10:06:00,1.79104,1.79105,1.79095,1.79096,28800000.0
2005-08-30 10:07:00,1.79108,1.79133,1.79108,1.79127,78100000.0
2005-08-30 10:08:00,1.79125,1.79168,1.79121,1.79168,48299999.0
2005-08-30 10:09:00,1.79166,1.79166,1.79115,1.79115,41799999.0
2005-08-30 10:10:00,1.79112,1.79121,1.79109,1.79118,75700000.0
2005-08-30 10:11:00,1.79108,1.79111,1.79105,1.79105,45700000.0
2005-08-30 10:12:00,1.79106,1.79106,1.79098,1.79106,62500002.0
2005-08-30 10:13:00,1.79106,1.79119,1.79106,1.79115,65650000.0
2005-08-30 10:14:00,1.79113,1.79116,1.79098,1.79098,70800000.0
2005-08-30 10:15:00,1.79097,1.79116,1.79092,1.79116,64000000.0
2005-08-30 10:16:00,1.79127,1.79127,1.79114,1.79114,45800000.0
2005-08-30 10:17:00,1.79105,1.79119,1.79105,1.79107,80900000.0
2005-08-30 10:18:00,1.79117,1.79137,1.79116,1.7912,33500000.0
2005-08-30 10:19:00,1.7911,1.79145,1.7911,1.79145,40300000.0
2005-08-30 10:20:00,1.79135,1.79135,1.79103,1.79103,55300000.0
2005-08-30 10:21:00,1.79093,1.79093,1.79019,1.7902,101600000.0
2005-08-30 10:22:00,1.78998,1.79006,1.78978,1.79006,45900000.0
2005-08-30 10:23:00,1.79008,1.79036,1.79008,1.79028,73300000.0
2005-08-30 10:24:00,1.79038,1.79049,1.79035,1.79037,36000000.0
2005-08-30 10:25:00,1.79028,1.79043,1.79028,1.79042,85700000.0
2005-08-30 10:26:00,1.79051,1.791,1.79051,1.791,72800000.0
2005-08-30 10:27:00,1.791,1.791,1.79064,1.79064,47500001.0
2005-08-30 10:28:00,1.79067,1.79084,1.79057,1.79084,87600002.0
2005-08-30 10:29:00,1.79082,1.79088,1.79077,1.79077,51900000.0
2005-08-30 10:30:00,1.79068,1.79068,1.79051,1.79055,84700001.0
2005-08-30 10:31:00,1.79062,1.79064,1.79043,1.79059,85099998.0
2005-08-30 10:32:00,1.79054,1.79068,1.79054,1.79062,53999998.0
2005-08-30 10:33:00,1.79051,1.7906,1.79037,1.7906,33300000.0
2005-08-30 10:34:00,1.79064,1.79071,1.79056,1.7906,43000000.0
2005-08-30 10:35:00,1.79057,1.79059,1.79045,1.79045,65599998.0
2005-08-30 10:36:00,1.79034,1.79034,1.78971,1.78977,40300001.0
2005-08-30 10:37:00,1.78981,1.78992,1.78976,1.78978,66200000.0
2005-08-30 10:38:00,1.7897,1.7897,1.78913,1.78913,97899998.0
2005-08-30 10:39:00,1.7889,1.7889,1.78849,1.78849,57699999.0
2005-08-30 10:40:00,1.78821,1.78826,1.78807,1.78821,39700000.0
2005-08-30 10:41:00,1.78806,1.78811,1.78778,1.78778,67600001.0
2005-08-30 10:42:00,1.78773,1.78773,1.78747,1.78747,111700001.0
2005-08-30 10:43:00,1.78754,1.78754,1.78734,1.78744,106399997.0
2005-08-30 10:44:00,1.78743,1.78799,1.7874,1.78799,48900000.0
2005-08-30 10:45:00,1.7881,1.78813,1.78805,1.78808,19400000.0
2005-08-30 10:46:00,1.78802,1.78808,1.78802,1.78803,55900000.0
2005-08-30 10:47:00,1.7881,1.78835,1.7881,1.78835,57600000.0
2005-08-30 10:48:00,1.78818,1.78818,1.78817,1.78817,14100000.0
2005-08-30 10:49:00,1.78807,1.78824,1.78807,1.78811,70299999.0
2005-08-30 10:50:00,1.78825,1.78837,1.78815,1.7883,77400001.0
2005-08-30 10:51:00,1.78841,1.78841,1.78824,1.78824,61899999.0
2005-08-30 10:52:00,1.78842,1.78849,1.7883,1.78833,73900000.0
2005-08-30 10:53:00,1.7883,1.78835,1.7883,1.78835,13100000.0
2005-08-30 10:54:00,1.78843,1.78858,1.78833,1.78858,70600002.0
2005-08-30 10:55:00,1.78871,1.78898,1.78864,1.78898,108799998.0
2005-08-30 10:56:00,1.78899,1.78909,1.78883,1.78891,116900001.0
2005-08-30 10:57:00,1.7888,1.7888,1.78865,1.78874,55700000.0
2005-08-30 10:58:00,1.78872,1.78872,1.78854,1.78861,111900000.0
2005-08-30 10:59:00,1.78855,1.78855,1.78833,1.78833,75200000.0
2005-08-30 11:00:00,1.78813,1.7882,1.78803,1.7882,54100000.0
2005-08-30 11:01:00,1.78822,1.78829,1.78786,1.78791,111899997.0
2005-08-30 11:02:00,1.78804,1.7882,1.78801,1.78801,38400000.0
2005-08-30 11:03:00,1.78799,1.78799,1.78785,1.78789,30499999.0
2005-08-30 11:04:00,1.78787,1.78787,1.78744,1.78744,25900000.0
2005-08-30 11:05:00,1.78752,1.78779,1.78752,1.78767,90400001.0
2005-08-30 11:06:00,1.78773,1.78794,1.78768,1.78777,70200001.0
2005-08-30 11:07:00,1.7878,1.78798,1.78778,1.78798,50400000.0
2005-08-30 11:08:00,1.78802,1.78802,1.78784,1.78787,68699999.0
2005-08-30 11:09:00,1.78772,1.78773,1.78759,1.78769,79299998.0
2005-08-30 11:10:00,1.78766,1.78771,1.78754,1.78771,80100000.0
2005-08-30 11:11:00,1.78773,1.78788,1.78764,1.78788,45600000.0
2005-08-30 11:12:00,1.78793,1.78798,1.78787,1.78787,17000000.0
2005-08-30 11:13:00,1.78785,1.78803,1.78776,1.78786,68600000.0
2005-08-30 11:14:00,1.78782,1.78795,1.78782,1.78795,50100000.0
2005-08-30 11:15:00,1.78797,1.78797,1.78792,1.78792,24500000.0
2005-08-30 11:16:00,1.78777,1.78786,1.78775,1.78778,68099999.0
2005-08-30 11:17:00,1.78785,1.78791,1.78775,1.78778,47300000.0
2005-08-30 11:18:00,1.78777,1.78805,1.78777,1.78805,74000001.0
2005-08-30 11:19:00,1.788,1.78805,1.78795,1.788,79900000.0
2005-08-30 11:20:00,1.78801,1.78806,1.7879,1.78797,107500000.0
2005-08-30 11:21:00,1.78803,1.78803,1.78792,1.78793,77899998.0
2005-08-30 11:22:00,1.78788,1.78789,1.78772,1.78784,73400001.0
2005-08-30 11:23:00,1.78792,1.78798,1.78791,1.78791,46399999.0
2005-08-30 11:24:00,1.7879,1.78796,1.78778,1.78796,66999998.0
2005-08-30 11:25:00,1.78786,1.78797,1.78781,1.78797,56399999.0
2005-08-30 11:26:00,1.78801,1.78801,1.78778,1.78778,27800000.0
2005-08-30 11:27:00,1.7878,1.78796,1.7878,1.78788,88700002.0
2005-08-30 11:28:00,1.78787,1.78793,1.78785,1.7879,43000000.0
2005-08-30 11:29:00,1.78789,1.78793,1.7878,1.78792,93099999.0
2005-08-30 11:30:00,1.78785,1.78787,1.78765,1.78765,114199999.0
2005-08-30 11:31:00,1.78767,1.78771,1.78756,1.78762,100000000.0
2005-08-30 11:32:00,1.78756,1.78766,1.78751,1.78766,75599998.0
2005-08-30 11:33:00,1.78762,1.78767,1.78759,1.78767,25100000.0
2005-08-30 11:34:00,1.7876,1.78761,1.78746,1.78761,65700000.0
2005-08-30 11:35:00,1.78768,1.78768,1.7874,1.78741,85300001.0
2005-08-30 11:36:00,1.78729,1.78739,1.78711,1.78713,88500000.0
2005-08-30 11:37:00,1.787,1.787,1.78655,1.78667,97099999.0
2005-08-30 11:38:00,1.7867,1.7867,1.78658,1.78667,61000000.0
2005-08-30 11:39:00,1.78667,1.78667,1.78654,1.78654,28100000.0
2005-08-30 11:40:00,1.78662,1.78667,1.78649,1.7866,75199999.0
2005-08-30 11:41:00,1.7866,1.7866,1.78648,1.78648,30099999.0
2005-08-30 11:42:00,1.78655,1.78675,1.78655,1.78675,130100001.0
2005-08-30 11:43:00,1.7869,1.78707,1.78677,1.78682,40300000.0
2005-08-30 11:44:00,1.78695,1.78707,1.78687,1.78689,46600000.0
2005-08-30 11:45:00,1.78668,1.78668,1.7862,1.78628,116299997.0
2005-08-30 11:46:00,1.78639,1.78656,1.78638,1.78642,75400000.0
2005-08-30 11:47:00,1.78647,1.78655,1.78641,1.78641,99900001.0
2005-08-30 11:48:00,1.78639,1.78651,1.7862,1.7862,113200000.0
2005-08-30 11:49:00,1.78605,1.78616,1.78601,1.78616,79200001.0
2005-08-30 11:50:00,1.78619,1.7863,1.78605,1.7863,113600000.0
2005-08-30 11:51:00,1.78637,1.78639,1.78617,1.78617,59500000.0
2005-08-30 11:52:00,1.78612,1.78612,1.78574,1.78582,120700004.0
2005-08-30 11:53:00,1.78576,1.78598,1.78567,1.78598,78400001.0
2005-08-30 11:54:00,1.7858,1.7858,1.78543,1.78546,51600000.0
2005-08-30 11:55:00,1.78538,1.78548,1.78524,1.78543,17300000.0
2005-08-30 11:56:00,1.78555,1.7857,1.78555,1.7857,6400000.0
2005-08-30 11:57:00,1.78575,1.78586,1.78563,1.78575,72700000.0
2005-08-30 11:58:00,1.78571,1.78589,1.78571,1.78579,37600000.0
2005-08-30 11:59:00,1.78578,1.78601,1.78577,1.78601,76100000.0
2005-08-30 12:00:00,1.78618,1.78619,1.78594,1.78607,122300002.0
2005-08-30 12:01:00,1.78609,1.78637,1.78609,1.78617,77699999.0
2005-08-30 12:02:00,1.78611,1.78616,1.7861,1.78611,63499999.0
2005-08-30 12:03:00,1.78598,1.78598,1.78583,1.78587,25800000.0
2005-08-30 12:04:00,1.78592,1.78618,1.78592,1.78605,73300000.0
2005-08-30 12:05:00,1.78619,1.78641,1.78618,1.78641,45500000.0
2005-08-30 12:06:00,1.7863,1.7863,1.78611,1.78619,64200001.0
2005-08-30 12:07:00,1.78623,1.78632,1.78615,1.78632,107600004.0
2005-08-30 12:08:00,1.7863,1.78632,1.78628,1.78628,33200000.0
2005-08-30 12:09:00,1.7863,1.78637,1.7863,1.78637,31500000.0
2005-08-30 12:10:00,1.78637,1.78641,1.78633,1.78637,21200000.0
2005-08-30 12:11:00,1.78628,1.78637,1.78627,1.78635,80299998.0
2005-08-30 12:12:00,1.78636,1.78636,1.78622,1.78622,109400000.0
2005-08-30 12:13:00,1.78629,1.78629,1.78625,1.78627,32799999.0
2005-08-30 12:14:00,1.78624,1.78646,1.78624,1.78645,51300001.0
2005-08-30 12:15:00,1.78643,1.78643,1.78628,1.78628,58300001.0
2005-08-30 12:16:00,1.78643,1.78643,1.7863,1.78637,31500001.0
2005-08-30 12:17:00,1.7864,1.78645,1.78634,1.78641,55800001.0
2005-08-30 12:18:00,1.78642,1.78645,1.78635,1.78635,19000000.0
2005-08-30 12:19:00,1.78639,1.7865,1.78627,1.78627,60400000.0
2005-08-30 12:20:00,1.78637,1.78642,1.78632,1.78637,52600001.0
2005-08-30 12:21:00,1.78637,1.78637,1.78612,1.78614,77000001.0
2005-08-30 12:22:00,1.78595,1.78595,1.78579,1.78591,24800000.0
2005-08-30 12:23:00,1.786,1.786,1.78566,1.78566,71600000.0
2005-08-30 12:24:00,1.78544,1.78544,1.78479,1.78479,38600000.0
2005-08-30 12:25:00,1.78482,1.78512,1.78482,1.78501,94099999.0
2005-08-30 12:26:00,1.78504,1.78546,1.78504,1.78546,48800000.0
2005-08-30 12:27:00,1.78538,1.78551,1.78538,1.7854,156499998.0
2005-08-30 12:28:00,1.78538,1.78541,1.78516,1.78529,85200000.0
2005-08-30 12:29:00,1.78536,1.78539,1.78525,1.78538,62000000.0
2005-08-30 12:30:00,1.78528,1.78539,1.7852,1.78522,107300000.0
2005-08-30 12:31:00,1.7852,1.78524,1.78514,1.78518,100799999.0
2005-08-30 12:32:00,1.7851,1.78529,1.7851,1.78521,54699999.0
2005-08-30 12:33:00,1.78513,1.78513,1.78503,1.78513,34800001.0
2005-08-30 12:34:00,1.7853,1.78535,1.78504,1.78504,38800000.0
2005-08-30 12:35:00,1.78512,1.78516,1.78507,1.78507,76800000.0
2005-08-30 12:36:00,1.78527,1.78529,1.78518,1.78524,107000001.0
2005-08-30 12:37:00,1.78517,1.78535,1.78517,1.78535,100599998.0
2005-08-30 12:38:00,1.78557,1.78557,1.78536,1.78544,39600000.0
2005-08-30 12:39:00,1.78551,1.78565,1.78551,1.78565,73000000.0
2005-08-30 12:40:00,1.78569,1.78572,1.78562,1.78566,43599999.0
2005-08-30 12:41:00,1.7856,1.78574,1.78547,1.78563,157599998.0
2005-08-30 12:42:00,1.78545,1.78558,1.7854,1.7855,74270000.0
2005-08-30 12:43:00,1.78552,1.78553,1.78511,1.7852,130999999.0
2005-08-30 12:44:00,1.7851,1.78528,1.78497,1.78497,77500000.0
2005-08-30 12:45:00,1.78495,1.78498,1.78473,1.78473,55100000.0
2005-08-30 12:46:00,1.78468,1.78473,1.7846,1.78473,17800000.0
2005-08-30 12:47:00,1.78471,1.78471,1.78451,1.78451,74199999.0
2005-08-30 12:48:00,1.78462,1.78469,1.78453,1.78453,72599999.0
2005-08-30 12:49:00,1.78448,1.78451,1.78442,1.78451,41200001.0
2005-08-30 12:50:00,1.78458,1.78467,1.78457,1.78459,72000000.0
2005-08-30 12:51:00,1.78445,1.78461,1.78441,1.7846,51400000.0
2005-08-30 12:52:00,1.7844,1.78459,1.78433,1.78433,138899998.0
2005-08-30 12:53:00,1.78426,1.78448,1.78417,1.78434,64900000.0
2005-08-30 12:54:00,1.78423,1.78428,1.78415,1.78428,47900000.0
2005-08-30 12:55:00,1.78432,1.78443,1.78419,1.78428,46400000.0
2005-08-30 12:56:00,1.78425,1.78436,1.78423,1.78423,28200000.0
2005-08-30 12:57:00,1.78416,1.78428,1.78406,1.78427,68370001.0
2005-08-30 12:58:00,1.78423,1.78426,1.78414,1.78426,36700000.0
2005-08-30 12:59:00,1.7839,1.78424,1.7839,1.78424,54000001.0
2005-08-30 13:00:00,1.78427,1.7844,1.78427,1.78435,115899999.0
2005-08-30 13:01:00,1.7843,1.78442,1.7843,1.78442,22100000.0
2005-08-30 13:02:00,1.78437,1.78448,1.78435,1.78437,61700000.0
2005-08-30 13:03:00,1.78445,1.78445,1.78429,1.78432,67600000.0
2005-08-30 13:04:00,1.7843,1.7843,1.78423,1.78424,49799999.0
2005-08-30 13:05:00,1.78405,1.78418,1.78402,1.78408,27900000.0
2005-08-30 13:06:00,1.7841,1.7842,1.78405,1.78412,67499999.0
2005-08-30 13:07:00,1.7843,1.78435,1.78416,1.78419,48200000.0
2005-08-30 13:08:00,1.78428,1.78431,1.78425,1.7843,46599999.0
2005-08-30 13:09:00,1.78418,1.78423,1.78416,1.78419,87200001.0
2005-08-30 13:10:00,1.7842,1.78423,1.7842,1.7842,41600000.0
2005-08-30 13:11:00,1.78421,1.78433,1.78421,1.78433,49200000.0
2005-08-30 13:12:00,1.78422,1.78439,1.78419,1.78435,22800000.0
2005-08-30 13:13:00,1.78417,1.78428,1.78417,1.7842,38600000.0
2005-08-30 13:14:00,1.78432,1.78437,1.78425,1.78434,74999998.0
2005-08-30 13:15:00,1.78435,1.78435,1.78425,1.7843,72500000.0
2005-08-30 13:16:00,1.7843,1.7843,1.78427,1.7843,63400001.0
2005-08-30 13:17:00,1.78437,1.78444,1.78429,1.78442,34600000.0
2005-08-30 13:18:00,1.78449,1.78453,1.78433,1.78433,60200000.0
2005-08-30 13:19:00,1.7844,1.78451,1.7844,1.78449,27200000.0
2005-08-30 13:20:00,1.78455,1.78477,1.78455,1.78471,78500000.0
2005-08-30 13:21:00,1.78477,1.78477,1.7847,1.7847,42500001.0
2005-08-30 13:22:00,1.78475,1.78487,1.78469,1.78469,79200001.0
2005-08-30 13:23:00,1.78478,1.7848,1.78474,1.78479,30900000.0
2005-08-30 13:24:00,1.78477,1.78493,1.78477,1.78482,54500000.0
2005-08-30 13:25:00,1.78496,1.78507,1.78493,1.785,79099998.0
2005-08-30 13:26:00,1.78504,1.7851,1.78494,1.78503,46700000.0
2005-08-30 13:27:00,1.7851,1.7852,1.78482,1.78482,94999999.0
2005-08-30 13:28:00,1.78473,1.78495,1.78473,1.78494,44150000.0
2005-08-30 13:29:00,1.785,1.78504,1.78492,1.785,168700000.0
2005-08-30 13:30:00,1.78504,1.78509,1.78493,1.78493,116599999.0
2005-08-30 13:31:00,1.78491,1.78491,1.78463,1.78463,53500000.0
2005-08-30 13:32:00,1.78475,1.7848,1.78464,1.7847,50400000.0
2005-08-30 13:33:00,1.78477,1.78481,1.78474,1.78478,33600000.0
2005-08-30 13:34:00,1.78452,1.78495,1.78452,1.78495,79700000.0
2005-08-30 13:35:00,1.78489,1.78489,1.78481,1.78481,15600000.0
2005-08-30 13:36:00,1.78477,1.78484,1.78474,1.78484,96000001.0
2005-08-30 13:37:00,1.7849,1.78499,1.78485,1.78485,96100001.0
2005-08-30 13:38:00,1.7849,1.78504,1.78489,1.785,84800000.0
2005-08-30 13:39:00,1.78498,1.78513,1.78494,1.78509,44400000.0
2005-08-30 13:40:00,1.78523,1.78589,1.78523,1.78589,102800000.0
2005-08-30 13:41:00,1.7859,1.7859,1.78551,1.78551,52800000.0
2005-08-30 13:42:00,1.78544,1.78563,1.78544,1.78563,83100000.0
2005-08-30 13:43:00,1.78561,1.78568,1.78548,1.78555,89899999.0
2005-08-30 13:44:00,1.78562,1.78573,1.78559,1.78567,89699999.0
2005-08-30 13:45:00,1.78564,1.78575,1.78564,1.78573,15600000.0
2005-08-30 13:46:00,1.78572,1.78574,1.78565,1.78565,70100002.0
2005-08-30 13:47:00,1.78562,1.78572,1.78562,1.78563,82499998.0
2005-08-30 13:48:00,1.78574,1.78574,1.78562,1.78567,90100001.0
2005-08-30 13:49:00,1.78567,1.78573,1.78556,1.78573,58000000.0
2005-08-30 13:50:00,1.78575,1.78575,1.78568,1.7857,46099999.0
2005-08-30 13:51:00,1.78573,1.78582,1.78566,1.78571,67300002.0
2005-08-30 13:52:00,1.78573,1.78573,1.78559,1.78568,76199998.0
2005-08-30 13:53:00,1.78565,1.78575,1.78565,1.78575,32900000.0
2005-08-30 13:54:00,1.7857,1.78575,1.78568,1.78575,55399998.0
2005-08-30 13:55:00,1.78572,1.78577,1.78571,1.78572,76700001.0
2005-08-30 13:56:00,1.78567,1.78567,1.78554,1.78554,71699999.0
2005-08-30 13:57:00,1.78558,1.78558,1.78556,1.78557,11000000.0
2005-08-30 13:58:00,1.7856,1.7857,1.78556,1.78556,28100000.0
2005-08-30 13:59:00,1.78558,1.7856,1.78553,1.78554,49500000.0
2005-08-30 14:00:00,1.78557,1.78557,1.78548,1.78548,58850000.0
2005-08-30 14:01:00,1.78558,1.7856,1.78553,1.78553,67799999.0
2005-08-30 14:02:00,1.78529,1.78529,1.78479,1.7848,24300000.0
2005-08-30 14:03:00,1.78493,1.78494,1.78436,1.78437,73799999.0
2005-08-30 14:04:00,1.78433,1.78433,1.78419,1.78425,24600000.0
2005-08-30 14:05:00,1.78413,1.78432,1.78413,1.78432,30900000.0
2005-08-30 14:06:00,1.78433,1.78443,1.78424,1.78432,92100000.0
2005-08-30 14:07:00,1.78425,1.78425,1.78402,1.78402,47099999.0
2005-08-30 14:08:00,1.78397,1.78397,1.78372,1.78384,106099995.0
2005-08-30 14:09:00,1.78383,1.78399,1.78374,1.78397,39900000.0
2005-08-30 14:10:00,1.7841,1.78417,1.78407,1.78417,30700001.0
2005-08-30 14:11:00,1.78407,1.78409,1.78389,1.78389,64699997.0
2005-08-30 14:12:00,1.78383,1.78404,1.78383,1.78404,52800000.0
2005-08-30 14:13:00,1.78418,1.7843,1.78416,1.78421,60400000.0
2005-08-30 14:14:00,1.78414,1.78414,1.78387,1.78393,55200000.0
2005-08-30 14:15:00,1.78387,1.78417,1.78381,1.78394,49200000.0
2005-08-30 14:16:00,1.78398,1.78415,1.78398,1.78411,32900000.0
2005-08-30 14:17:00,1.78408,1.78408,1.78386,1.78396,55700001.0
2005-08-30 14:18:00,1.78404,1.78415,1.78397,1.78397,36100000.0
2005-08-30 14:19:00,1.7839,1.7839,1.78372,1.78378,28900000.0
2005-08-30 14:20:00,1.78358,1.78386,1.78352,1.78378,56200000.0
2005-08-30 14:21:00,1.78367,1.78379,1.78357,1.78357,13500000.0
2005-08-30 14:22:00,1.78357,1.78372,1.78357,1.78358,108899996.0
2005-08-30 14:23:00,1.78358,1.78366,1.7835,1.78358,63200000.0
2005-08-30 14:24:00,1.78358,1.78366,1.7835,1.78356,22600000.0
2005-08-30 14:25:00,1.78356,1.78369,1.78351,1.78351,84600000.0
2005-08-30 14:26:00,1.7836,1.7836,1.78333,1.78333,47700000.0
2005-08-30 14:27:00,1.78325,1.78327,1.78317,1.78325,9900000.0
2005-08-30 14:28:00,1.78318,1.78336,1.78318,1.78336,52600000.0
2005-08-30 14:29:00,1.78348,1.78348,1.78335,1.78335,59100001.0
2005-08-30 14:30:00,1.78339,1.7835,1.78332,1.78336,64900001.0
2005-08-30 14:31:00,1.78334,1.78347,1.78334,1.78347,82500000.0
2005-08-30 14:32:00,1.78348,1.78353,1.78346,1.78347,60600000.0
2005-08-30 14:33:00,1.78355,1.78362,1.78347,1.78358,51899999.0
2005-08-30 14:34:00,1.78351,1.78375,1.78351,1.78375,92699999.0
2005-08-30 14:35:00,1.78378,1.78382,1.7837,1.7837,53100000.0
2005-08-30 14:36:00,1.78373,1.78385,1.78367,1.78367,74600000.0
2005-08-30 14:37:00,1.78373,1.78409,1.78373,1.78406,75200001.0
2005-08-30 14:38:00,1.78421,1.7847,1.78421,1.7847,38100001.0
2005-08-30 14:39:00,1.78487,1.78491,1.78475,1.78475,40599999.0
2005-08-30 14:40:00,1.78472,1.78492,1.78472,1.78491,75600002.0
2005-08-30 14:41:00,1.785,1.78517,1.785,1.78503,55099998.0
2005-08-30 14:42:00,1.78505,1.78517,1.78505,1.78509,43300000.0
2005-08-30 14:43:00,1.78522,1.7853,1.78515,1.78521,152399999.0
2005-08-30 14:44:00,1.78522,1.78522,1.78511,1.78522,19400000.0
2005-08-30 14:45:00,1.78523,1.7854,1.78523,1.7854,43700000.0
2005-08-30 14:46:00,1.78542,1.78547,1.78533,1.78533,41100000.0
2005-08-30 14:47:00,1.78517,1.78524,1.78499,1.78499,74299999.0
2005-08-30 14:48:00,1.78504,1.78516,1.78499,1.78499,51600001.0
2005-08-30 14:49:00,1.78507,1.78508,1.78482,1.78482,101200001.0
2005-08-30 14:50:00,1.78495,1.78501,1.78481,1.78494,72000000.0
2005-08-30 14:51:00,1.78498,1.78505,1.78496,1.785,49999999.0
2005-08-30 14:52:00,1.78497,1.78509,1.78493,1.78503,41100000.0
2005-08-30 14:53:00,1.78512,1.7852,1.78501,1.7852,15700000.0
2005-08-30 14:54:00,1.78522,1.78522,1.78502,1.78502,45400000.0
2005-08-30 14:55:00,1.785,1.78515,1.785,1.78515,86799999.0
2005-08-30 14:56:00,1.78515,1.78515,1.78505,1.78515,63299998.0
2005-08-30 14:57:00,1.78518,1.78532,1.78508,1.78508,65199999.0
2005-08-30 14:58:00,1.78509,1.78516,1.78504,1.78508,29300000.0
2005-08-30 14:59:00,1.785,1.78513,1.785,1.78503,48400001.0
2005-08-30 15:00:00,1.78498,1.785,1.78486,1.78495,72599999.0
2005-08-30 15:01:00,1.78473,1.78473,1.78451,1.78453,70599998.0
2005-08-30 15:02:00,1.78455,1.78463,1.78448,1.78448,39500000.0
2005-08-30 15:03:00,1.7845,1.78455,1.78445,1.78455,39000000.0
2005-08-30 15:04:00,1.78453,1.78457,1.78453,1.78457,29600000.0
2005-08-30 15:05:00,1.78444,1.78446,1.78444,1.78446,6900000.0
2005-08-30 15:06:00,1.78425,1.78427,1.78364,1.78364,63499999.0
2005-08-30 15:07:00,1.78362,1.78377,1.78362,1.78377,43700001.0
2005-08-30 15:08:00,1.7838,1.78385,1.78372,1.78385,18600000.0
2005-08-30 15:09:00,1.78397,1.78403,1.7839,1.78403,99399999.0
2005-08-30 15:10:00,1.78396,1.78396,1.78394,1.78394,21100000.0
2005-08-30 15:11:00,1.78394,1.78428,1.78394,1.78422,74800000.0
2005-08-30 15:12:00,1.78423,1.7845,1.78423,1.78443,87500001.0
2005-08-30 15:13:00,1.78453,1.78477,1.78453,1.78467,84100001.0
2005-08-30 15:14:00,1.78469,1.78515,1.78469,1.78515,81100001.0
2005-08-30 15:15:00,1.78524,1.78539,1.78524,1.78536,64700000.0
2005-08-30 15:16:00,1.78535,1.78549,1.78535,1.78538,46000000.0
2005-08-30 15:17:00,1.78512,1.78512,1.78474,1.78474,59800000.0
2005-08-30 15:18:00,1.78467,1.78467,1.78404,1.78421,76200000.0
2005-08-30 15:19:00,1.78403,1.78403,1.78362,1.78376,106299998.0
2005-08-30 15:20:00,1.7838,1.78387,1.7838,1.78385,87100002.0
2005-08-30 15:21:00,1.78398,1.78422,1.78398,1.78419,34400000.0
2005-08-30 15:22:00,1.78425,1.78446,1.78425,1.78436,103299999.0
2005-08-30 15:23:00,1.7844,1.7844,1.78413,1.78413,40200000.0
2005-08-30 15:24:00,1.78399,1.78418,1.78394,1.78418,93000002.0
2005-08-30 15:25:00,1.78427,1.78435,1.78422,1.7843,81100000.0
2005-08-30 15:26:00,1.78434,1.78464,1.78434,1.78464,49700001.0
2005-08-30 15:27:00,1.78465,1.78496,1.78465,1.78491,38400000.0
2005-08-30 15:28:00,1.7849,1.7851,1.7849,1.7851,20800000.0
2005-08-30 15:29:00,1.78506,1.78506,1.78461,1.78461,89300000.0
2005-08-30 15:30:00,1.78473,1.78479,1.78462,1.78462,55200000.0
2005-08-30 15:31:00,1.78469,1.78472,1.78452,1.78472,61499999.0
2005-08-30 15:32:00,1.7846,1.78484,1.7846,1.78466,62300000.0
2005-08-30 15:33:00,1.78482,1.78498,1.78482,1.78498,52700000.0
2005-08-30 15:34:00,1.78505,1.78517,1.78503,1.78503,77100000.0
2005-08-30 15:35:00,1.78512,1.78516,1.78499,1.78508,72099998.0
2005-08-30 15:36:00,1.7849,1.7849,1.78477,1.78483,55200000.0
2005-08-30 15:37:00,1.78485,1.78485,1.78471,1.78471,82900000.0
2005-08-30 15:38:00,1.78467,1.78479,1.78459,1.78471,71600000.0
2005-08-30 15:39:00,1.78477,1.78477,1.78466,1.7847,81699998.0
2005-08-30 15:40:00,1.78473,1.7852,1.78473,1.7852,58800000.0
2005-08-30 15:41:00,1.78542,1.78573,1.78536,1.78573,56399999.0
2005-08-30 15:42:00,1.78578,1.78603,1.78578,1.7859,103500000.0
2005-08-30 15:43:00,1.78589,1.78616,1.78589,1.78608,50100000.0
2005-08-30 15:44:00,1.78608,1.78608,1.78585,1.78585,64100001.0
2005-08-30 15:45:00,1.78551,1.78565,1.78551,1.78558,42799999.0
2005-08-30 15:46:00,1.78559,1.78569,1.78552,1.78552,84800000.0
2005-08-30 15:47:00,1.78547,1.78571,1.78547,1.78571,56300000.0
2005-08-30 15:48:00,1.78577,1.78588,1.78563,1.78586,105900000.0
2005-08-30 15:49:00,1.78587,1.786,1.78582,1.78587,102900003.0
2005-08-30 15:50:00,1.78592,1.78603,1.78592,1.78596,29299999.0
2005-08-30 15:51:00,1.78598,1.78658,1.78595,1.78658,88199998.0
2005-08-30 15:52:00,1.78637,1.78637,1.78611,1.78634,98200000.0
2005-08-30 15:53:00,1.78655,1.78668,1.78653,1.78653,43600000.0
2005-08-30 15:54:00,1.78638,1.78644,1.78627,1.78628,68200000.0
2005-08-30 15:55:00,1.78622,1.7864,1.7862,1.78633,84900000.0
2005-08-30 15:56:00,1.7864,1.7864,1.78628,1.78628,41300000.0
2005-08-30 15:57:00,1.78635,1.78646,1.78617,1.78617,60600000.0
2005-08-30 15:58:00,1.78604,1.78621,1.78604,1.78609,47600000.0
2005-08-30 15:59:00,1.78609,1.78625,1.78601,1.78603,41400000.0
2005-08-30 16:00:00,1.78554,1.78555,1.78439,1.78439,79200001.0
2005-08-30 16:01:00,1.78428,1.78444,1.78404,1.78429,107799998.0
2005-08-30 16:02:00,1.78418,1.78448,1.78406,1.78448,47100000.0
2005-08-30 16:03:00,1.78471,1.78486,1.78448,1.78452,34500000.0
2005-08-30 16:04:00,1.78438,1.78478,1.78426,1.78478,67899999.0
2005-08-30 16:05:00,1.78473,1.7848,1.78452,1.78472,110600002.0
2005-08-30 16:06:00,1.78475,1.78477,1.78457,1.78477,74399999.0
2005-08-30 16:07:00,1.78482,1.78487,1.78452,1.7846,43300000.0
2005-08-30 16:08:00,1.78485,1.78554,1.78485,1.7855,61900000.0
2005-08-30 16:09:00,1.78565,1.78575,1.78565,1.78575,24300000.0
2005-08-30 16:10:00,1.78581,1.78586,1.78565,1.78565,61100000.0
2005-08-30 16:11:00,1.78564,1.78577,1.78564,1.78569,51599999.0
2005-08-30 16:12:00,1.78563,1.78568,1.78555,1.78558,30200000.0
2005-08-30 16:13:00,1.78562,1.78566,1.78554,1.78564,65600000.0
2005-08-30 16:14:00,1.7855,1.7855,1.78535,1.78544,68199999.0
2005-08-30 16:15:00,1.78544,1.78556,1.78536,1.78555,45299999.0
2005-08-30 16:16:00,1.78548,1.78555,1.78545,1.78545,75699998.0
2005-08-30 16:17:00,1.78558,1.78578,1.78552,1.78572,75400001.0
2005-08-30 16:18:00,1.78558,1.78562,1.78544,1.78545,97499999.0
2005-08-30 16:19:00,1.78552,1.78575,1.78552,1.78571,31400000.0
2005-08-30 16:20:00,1.78552,1.78552,1.78531,1.78534,40300000.0
2005-08-30 16:21:00,1.78542,1.78545,1.78523,1.78545,43800000.0
2005-08-30 16:22:00,1.78546,1.78572,1.78535,1.78572,68199999.0
2005-08-30 16:23:00,1.78571,1.78578,1.78566,1.78574,46000000.0
2005-08-30 16:24:00,1.78572,1.78572,1.78557,1.7856,35700000.0
2005-08-30 16:25:00,1.7855,1.78555,1.78545,1.78555,53400000.0
2005-08-30 16:26:00,1.78563,1.78563,1.78551,1.78551,11700000.0
2005-08-30 16:27:00,1.78552,1.7856,1.78535,1.78535,92900001.0
2005-08-30 16:28:00,1.7851,1.7851,1.78457,1.78457,55699999.0
2005-08-30 16:29:00,1.78454,1.78454,1.78446,1.78446,14600000.0
2005-08-30 16:30:00,1.78427,1.78439,1.78418,1.78419,104500001.0
2005-08-30 16:31:00,1.78422,1.78435,1.78367,1.78367,58300000.0
2005-08-30 16:32:00,1.78363,1.78374,1.7835,1.78363,71900000.0
2005-08-30 16:33:00,1.7836,1.78396,1.7836,1.7839,28100000.0
2005-08-30 16:34:00,1.78401,1.78412,1.78401,1.78412,123199999.0
2005-08-30 16:35:00,1.78413,1.78441,1.78411,1.78436,77700000.0
2005-08-30 16:36:00,1.78438,1.78482,1.78438,1.78482,58000001.0
2005-08-30 16:37:00,1.78495,1.78516,1.78495,1.78515,36970000.0
2005-08-30 16:38:00,1.78512,1.78526,1.78505,1.78526,104200002.0
2005-08-30 16:39:00,1.78511,1.78533,1.78511,1.78527,45200000.0
2005-08-30 16:40:00,1.7853,1.78556,1.7853,1.78548,45400000.0
2005-08-30 16:41:00,1.78513,1.78585,1.78513,1.7856,117800000.0
2005-08-30 16:42:00,1.78567,1.78609,1.78567,1.78594,29700000.0
2005-08-30 16:43:00,1.78581,1.78581,1.78559,1.78569,75199999.0
2005-08-30 16:44:00,1.78587,1.78605,1.78587,1.78596,33900000.0
2005-08-30 16:45:00,1.78617,1.78633,1.786,1.78628,100500001.0
2005-08-30 16:46:00,1.78618,1.78618,1.78574,1.7858,57700000.0
2005-08-30 16:47:00,1.78564,1.78576,1.78551,1.78554,76100000.0
2005-08-30 16:48:00,1.78553,1.78553,1.7854,1.78545,21500000.0
2005-08-30 16:49:00,1.78555,1.78559,1.7854,1.78542,65999999.0
2005-08-30 16:50:00,1.78531,1.78536,1.78515,1.78517,71000000.0
2005-08-30 16:51:00,1.78512,1.78515,1.78504,1.78513,69400001.0
2005-08-30 16:52:00,1.7851,1.78521,1.78505,1.78521,24400000.0
2005-08-30 16:53:00,1.78534,1.78553,1.78534,1.78546,75100001.0
2005-08-30 16:54:00,1.7854,1.78549,1.78536,1.78536,41000000.0
2005-08-30 16:55:00,1.7853,1.7853,1.78509,1.78518,75000000.0
2005-08-30 16:56:00,1.78518,1.78529,1.78518,1.78518,36200000.0
2005-08-30 16:57:00,1.78524,1.78529,1.78429,1.78429,84000000.0
2005-08-30 16:58:00,1.78411,1.78418,1.78411,1.78418,43200000.0
2005-08-30 16:59:00,1.78424,1.78424,1.78413,1.78413,29900000.0
2005-08-30 17:00:00,1.78404,1.78437,1.78397,1.78435,95900002.0
2005-08-30 17:01:00,1.78473,1.78503,1.78467,1.785,59400000.0
2005-08-30 17:02:00,1.78508,1.78523,1.78494,1.78495,79899999.0
2005-08-30 17:03:00,1.78495,1.78502,1.78487,1.78495,70400000.0
2005-08-30 17:04:00,1.785,1.78515,1.78489,1.78492,69299998.0
2005-08-30 17:05:00,1.78505,1.78555,1.78505,1.78547,35000000.0
2005-08-30 17:06:00,1.78555,1.78555,1.78545,1.78555,50700000.0
2005-08-30 17:07:00,1.78555,1.7857,1.78555,1.78567,12500000.0
2005-08-30 17:08:00,1.78554,1.78554,1.78541,1.78541,38600000.0
2005-08-30 17:09:00,1.78528,1.78548,1.78504,1.78548,82700000.0
2005-08-30 17:10:00,1.78547,1.78548,1.78533,1.78546,80500000.0
2005-08-30 17:11:00,1.78543,1.78545,1.78534,1.78545,151800000.0
2005-08-30 17:12:00,1.78548,1.78548,1.78512,1.78546,101700001.0
2005-08-30 17:13:00,1.78545,1.7855,1.78536,1.78539,138299999.0
2005-08-30 17:14:00,1.7855,1.78564,1.7855,1.78564,59700000.0
2005-08-30 17:15:00,1.78553,1.78577,1.78553,1.78561,60900000.0
2005-08-30 17:16:00,1.78568,1.78605,1.78568,1.78605,80300000.0
2005-08-30 17:17:00,1.78613,1.7862,1.78605,1.78608,49499999.0
2005-08-30 17:18:00,1.78622,1.78631,1.78607,1.78629,114700000.0
2005-08-30 17:19:00,1.78603,1.78622,1.78587,1.78591,119900001.0
2005-08-30 17:20:00,1.78573,1.78573,1.78555,1.78569,127100001.0
2005-08-30 17:21:00,1.7857,1.78586,1.78566,1.78585,92000001.0
2005-08-30 17:22:00,1.7858,1.78581,1.7857,1.78581,48500001.0
2005-08-30 17:23:00,1.78582,1.78595,1.78582,1.78595,56299998.0
2005-08-30 17:24:00,1.786,1.7861,1.786,1.78601,102400002.0
2005-08-30 17:25:00,1.78618,1.78711,1.78618,1.78711,48700001.0
2005-08-30 17:26:00,1.78735,1.78735,1.78712,1.78725,30600001.0
2005-08-30 17:27:00,1.78723,1.78739,1.78723,1.78724,76099999.0
2005-08-30 17:28:00,1.78702,1.78702,1.78695,1.78695,18200000.0
2005-08-30 17:29:00,1.78673,1.78673,1.78662,1.78662,11300000.0
2005-08-30 17:30:00,1.7864,1.7864,1.78609,1.7862,68600000.0
2005-08-30 17:31:00,1.78608,1.78616,1.78608,1.78608,39799999.0
2005-08-30 17:32:00,1.78606,1.78606,1.78591,1.78597,63500001.0
2005-08-30 17:33:00,1.78593,1.78593,1.78568,1.78578,43000000.0
2005-08-30 17:34:00,1.7859,1.7861,1.7859,1.78602,83499999.0
2005-08-30 17:35:00,1.78595,1.78595,1.78571,1.78571,93500000.0
2005-08-30 17:36:00,1.78572,1.78572,1.78537,1.78544,12400000.0
2005-08-30 17:37:00,1.78541,1.78548,1.78537,1.78541,56400001.0
2005-08-30 17:38:00,1.78542,1.78552,1.78542,1.78543,86600002.0
2005-08-30 17:39:00,1.78541,1.78541,1.78506,1.78506,20600000.0
2005-08-30 17:40:00,1.78502,1.78502,1.78475,1.7848,44600001.0
2005-08-30 17:41:00,1.78491,1.78491,1.78469,1.78469,39700000.0
2005-08-30 17:42:00,1.78469,1.78497,1.78469,1.78486,68300000.0
2005-08-30 17:43:00,1.78477,1.78507,1.78477,1.78507,71999999.0
2005-08-30 17:44:00,1.78504,1.78507,1.785,1.78507,62800000.0
2005-08-30 17:45:00,1.78493,1.78508,1.78488,1.78508,62300000.0
2005-08-30 17:46:00,1.78508,1.78535,1.78505,1.78535,33200000.0
2005-08-30 17:47:00,1.78527,1.78532,1.78509,1.78509,39900000.0
2005-08-30 17:48:00,1.78498,1.78518,1.78498,1.78507,134200001.0
2005-08-30 17:49:00,1.78512,1.78518,1.78502,1.78502,28500000.0
2005-08-30 17:50:00,1.78494,1.78502,1.78475,1.78475,55700001.0
2005-08-30 17:51:00,1.78469,1.78474,1.78458,1.78462,38000000.0
2005-08-30 17:52:00,1.78464,1.78476,1.78464,1.78476,52199999.0
2005-08-30 17:53:00,1.7847,1.78498,1.7847,1.78498,46400001.0
2005-08-30 17:54:00,1.78496,1.78496,1.78467,1.7847,54700000.0
2005-08-30 17:55:00,1.78458,1.78458,1.78442,1.78443,44699999.0
2005-08-30 17:56:00,1.78422,1.78422,1.7838,1.78384,69399999.0
2005-08-30 17:57:00,1.78368,1.78381,1.78368,1.78371,46000000.0
2005-08-30 17:58:00,1.78373,1.78389,1.78373,1.7838,37800000.0
2005-08-30 17:59:00,1.78377,1.78379,1.78367,1.78367,38100000.0
2005-08-30 18:00:00,1.78367,1.78371,1.78365,1.7837,52100000.0
2005-08-30 18:01:00,1.78385,1.78414,1.78385,1.78411,909599999.0
2005-08-30 18:02:00,1.78417,1.78432,1.78411,1.78417,987100004.0
2005-08-30 18:03:00,1.78411,1.78411,1.78389,1.7839,1319799999.0
2005-08-30 18:04:00,1.78397,1.78416,1.78383,1.78416,893399993.0
2005-08-30 18:05:00,1.78415,1.78415,1.78386,1.78392,1072099993.0
2005-08-30 18:06:00,1.78374,1.78374,1.78344,1.78358,1010100001.0
2005-08-30 18:07:00,1.7836,1.7836,1.78319,1.78345,1109546999.0
2005-08-30 18:08:00,1.7834,1.78353,1.78334,1.78345,1282447003.0
2005-08-30 18:09:00,1.78342,1.78348,1.78337,1.78345,488099998.0
2005-08-30 18:10:00,1.78343,1.78371,1.78343,1.7835,835700002.0
2005-08-30 18:11:00,1.78335,1.78335,1.78301,1.78332,602900004.0
2005-08-30 18:12:00,1.78321,1.78321,1.78298,1.78298,849899998.0
2005-08-30 18:13:00,1.78296,1.78308,1.7829,1.783,497000000.0
2005-08-30 18:14:00,1.78295,1.78317,1.78288,1.78314,762000001.0
2005-08-30 18:15:00,1.78334,1.78339,1.78312,1.78312,896399999.0
2005-08-30 18:16:00,1.78319,1.78342,1.78316,1.78342,764799993.0
2005-08-30 18:17:00,1.78348,1.78364,1.78346,1.78359,447299999.0
2005-08-30 18:18:00,1.78363,1.78397,1.78363,1.78397,628599997.0
2005-08-30 18:19:00,1.78405,1.78408,1.78397,1.78398,572299999.0
2005-08-30 18:20:00,1.78399,1.78406,1.78395,1.78403,459200003.0
2005-08-30 18:21:00,1.78407,1.78413,1.784,1.78404,802250001.0
2005-08-30 18:22:00,1.7841,1.78414,1.78398,1.784,566399995.0
2005-08-30 18:23:00,1.78401,1.78404,1.78357,1.78386,872099999.0
2005-08-30 18:24:00,1.78378,1.78378,1.78333,1.78333,625670008.0
2005-08-30 18:25:00,1.78323,1.78327,1.78301,1.78313,710250004.0
2005-08-30 18:26:00,1.78309,1.78315,1.78295,1.78313,390000000.0
2005-08-30 18:27:00,1.78311,1.78311,1.78283,1.78297,740500000.0
2005-08-30 18:28:00,1.78282,1.78289,1.7825,1.7825,450299997.0
2005-08-30 18:29:00,1.78247,1.78253,1.7823,1.78253,660900000.0
2005-08-30 18:30:00,1.7825,1.7825,1.78223,1.78236,743199996.0
2005-08-30 18:31:00,1.78235,1.78235,1.78206,1.78222,563000006.0
2005-08-30 18:32:00,1.78219,1.78222,1.78211,1.78212,342000000.0
2005-08-30 18:33:00,1.78209,1.78209,1.78186,1.78198,631600000.0
2005-08-30 18:34:00,1.782,1.7821,1.78188,1.78195,604900000.0
2005-08-30 18:35:00,1.78195,1.78212,1.78189,1.78203,424699996.0
2005-08-30 18:36:00,1.78205,1.78212,1.78193,1.78212,137300000.0
2005-08-30 18:37:00,1.78214,1.78214,1.782,1.782,130099999.0
2005-08-30 18:38:00,1.78217,1.78241,1.78217,1.78241,317800004.0
2005-08-30 18:39:00,1.78241,1.78273,1.78235,1.78273,237399998.0
2005-08-30 18:40:00,1.78272,1.78272,1.78258,1.7826,326300001.0
2005-08-30 18:41:00,1.78261,1.78281,1.78261,1.78267,316800001.0
2005-08-30 18:42:00,1.78275,1.78275,1.78265,1.78272,172700001.0
2005-08-30 18:43:00,1.78267,1.7827,1.78252,1.78252,143000000.0
2005-08-30 18:44:00,1.78247,1.78283,1.78247,1.78266,438549996.0
2005-08-30 18:45:00,1.78263,1.78283,1.78263,1.78273,190400000.0
2005-08-30 18:46:00,1.7828,1.7831,1.7828,1.78281,103800001.0
2005-08-30 18:47:00,1.78276,1.78316,1.78276,1.78316,191200002.0
2005-08-30 18:48:00,1.78315,1.78328,1.78311,1.78311,298099999.0
2005-08-30 18:49:00,1.78313,1.78324,1.78313,1.78317,73700001.0
2005-08-30 18:50:00,1.78324,1.78335,1.78313,1.78332,304999999.0
2005-08-30 18:51:00,1.7834,1.78353,1.78333,1.7834,542600000.0
2005-08-30 18:52:00,1.78337,1.78346,1.78333,1.78339,574800002.0
2005-08-30 18:53:00,1.78332,1.78345,1.7833,1.78335,454100003.0
2005-08-30 18:54:00,1.78339,1.78351,1.78326,1.78351,273799996.0
2005-08-30 18:55:00,1.7835,1.78355,1.78338,1.78355,673200004.0
2005-08-30 18:56:00,1.7836,1.78365,1.78355,1.78365,249199999.0
2005-08-30 18:57:00,1.78358,1.78361,1.78345,1.78356,415100000.0
2005-08-30 18:58:00,1.78353,1.78353,1.78332,1.78337,849749999.0
2005-08-30 18:59:00,1.78338,1.78355,1.78336,1.78336,347700000.0
2005-08-30 19:00:00,1.7834,1.78345,1.78335,1.7834,266750000.0
2005-08-30 19:01:00,1.78338,1.78368,1.78338,1.78352,93300000.0
2005-08-30 19:02:00,1.78344,1.78354,1.7834,1.78345,326800000.0
2005-08-30 19:03:00,1.78349,1.78357,1.78336,1.78348,645899997.0
2005-08-30 19:04:00,1.78355,1.78355,1.78348,1.78355,255200001.0
2005-08-30 19:05:00,1.78356,1.78363,1.78354,1.78363,123900000.0
2005-08-30 19:06:00,1.78363,1.78363,1.78345,1.78357,613500003.0
2005-08-30 19:07:00,1.78362,1.78411,1.78362,1.78411,214599999.0
2005-08-30 19:08:00,1.7841,1.78421,1.78389,1.78421,537099995.0
2005-08-30 19:09:00,1.78421,1.78421,1.78393,1.78406,305400003.0
2005-08-30 19:10:00,1.78401,1.78401,1.78383,1.78387,342900000.0
2005-08-30 19:11:00,1.78384,1.78396,1.78373,1.7838,158700000.0
2005-08-30 19:12:00,1.78385,1.78399,1.78385,1.78399,224599999.0
2005-08-30 19:13:00,1.78407,1.78418,1.78402,1.78406,400399999.0
2005-08-30 19:14:00,1.78398,1.78401,1.78386,1.78393,303400004.0
2005-08-30 19:15:00,1.784,1.78426,1.784,1.78403,283300001.0
2005-08-30 19:16:00,1.78414,1.78434,1.78414,1.78414,140300001.0
2005-08-30 19:17:00,1.78445,1.78454,1.78445,1.78454,254300001.0
2005-08-30 19:18:00,1.7846,1.785,1.7846,1.78483,219200001.0
2005-08-30 19:19:00,1.78487,1.78502,1.78484,1.78502,331800001.0
2005-08-30 19:20:00,1.78487,1.78498,1.78478,1.78488,239100002.0
2005-08-30 19:21:00,1.78493,1.78524,1.78493,1.78502,367299999.0
2005-08-30 19:22:00,1.78503,1.78523,1.78503,1.7851,269799997.0
2005-08-30 19:23:00,1.78506,1.78522,1.78499,1.78499,306050002.0
2005-08-30 19:24:00,1.78495,1.78495,1.78492,1.78495,130500000.0
2005-08-30 19:25:00,1.78498,1.78503,1.78495,1.78503,122200003.0
2005-08-30 19:26:00,1.78502,1.78502,1.78479,1.78491,209700000.0
2005-08-30 19:27:00,1.78498,1.78507,1.7849,1.78498,579300002.0
2005-08-30 19:28:00,1.78496,1.78496,1.78477,1.78488,413099999.0
2005-08-30 19:29:00,1.78485,1.78498,1.78485,1.7849,266699999.0
2005-08-30 19:30:00,1.78485,1.78495,1.78485,1.7849,407899998.0
2005-08-30 19:31:00,1.7849,1.78495,1.78485,1.78495,302900001.0
2005-08-30 19:32:00,1.78495,1.78495,1.78485,1.78487,420099997.0
2005-08-30 19:33:00,1.78491,1.78499,1.78491,1.78497,189400000.0
2005-08-30 19:34:00,1.7849,1.78495,1.78485,1.7849,256300002.0
2005-08-30 19:35:00,1.78491,1.78504,1.7849,1.78497,404499998.0
2005-08-30 19:36:00,1.78495,1.78497,1.78485,1.7849,328800000.0
2005-08-30 19:37:00,1.78485,1.78495,1.78482,1.7849,268899997.0
2005-08-30 19:38:00,1.7849,1.78495,1.7849,1.7849,75200000.0
2005-08-30 19:39:00,1.7849,1.78492,1.78485,1.78492,173800000.0
2005-08-30 19:40:00,1.78492,1.78497,1.78487,1.7849,312499997.0
2005-08-30 19:41:00,1.78487,1.78491,1.78479,1.78482,404299997.0
2005-08-30 19:42:00,1.78475,1.78475,1.78417,1.7845,222100003.0
2005-08-30 19:43:00,1.78455,1.78455,1.7845,1.7845,97900001.0
2005-08-30 19:44:00,1.78446,1.78446,1.78404,1.78404,388700002.0
2005-08-30 19:45:00,1.78402,1.78418,1.78399,1.78399,144400000.0
2005-08-30 19:46:00,1.78401,1.78414,1.784,1.78408,328699999.0
2005-08-30 19:47:00,1.78404,1.78404,1.78392,1.78398,105300000.0
2005-08-30 19:48:00,1.7839,1.78395,1.78388,1.7839,152799999.0
2005-08-30 19:49:00,1.78399,1.78411,1.78397,1.78411,295399997.0
2005-08-30 19:50:00,1.78415,1.78415,1.78408,1.7841,245500000.0
2005-08-30 19:51:00,1.7841,1.78415,1.78405,1.78415,261099999.0
2005-08-30 19:52:00,1.78441,1.78441,1.78418,1.78436,141200002.0
2005-08-30 19:53:00,1.78439,1.78439,1.78418,1.78433,45400000.0
2005-08-30 19:54:00,1.78423,1.78444,1.78422,1.78422,200500000.0
2005-08-30 19:55:00,1.78418,1.78433,1.78418,1.78421,51100000.0
2005-08-30 19:56:00,1.78422,1.7844,1.78422,1.78437,253000001.0
2005-08-30 19:57:00,1.78428,1.78437,1.78395,1.78395,313899998.0
2005-08-30 19:58:00,1.7839,1.78395,1.78388,1.7839,405300000.0
2005-08-30 19:59:00,1.7839,1.78411,1.7839,1.78411,327099996.0
2005-08-30 20:00:00,1.78408,1.78417,1.7836,1.7836,224500001.0
2005-08-30 20:01:00,1.78378,1.78414,1.78378,1.78413,201099999.0
2005-08-30 20:02:00,1.78413,1.78413,1.78397,1.78401,124800001.0
2005-08-30 20:03:00,1.78419,1.78419,1.7841,1.7841,46100000.0
2005-08-30 20:04:00,1.78402,1.78402,1.78363,1.78363,223700000.0
2005-08-30 20:05:00,1.7835,1.78385,1.7835,1.78385,206000000.0
2005-08-30 20:06:00,1.78388,1.78388,1.78368,1.78373,177299999.0
2005-08-30 20:07:00,1.7837,1.78417,1.7837,1.78393,110000000.0
2005-08-30 20:08:00,1.78397,1.78403,1.7839,1.78396,496500003.0
2005-08-30 20:09:00,1.78389,1.78406,1.78389,1.78398,194499999.0
2005-08-30 20:10:00,1.78397,1.784,1.78387,1.78387,93900002.0
2005-08-30 20:11:00,1.78395,1.78395,1.7839,1.78395,37200000.0
2005-08-30 20:12:00,1.78389,1.78395,1.78379,1.78389,423000003.0
2005-08-30 20:13:00,1.78387,1.78387,1.78375,1.78375,177400005.0
2005-08-30 20:14:00,1.7838,1.78388,1.78378,1.7838,206500001.0
2005-08-30 20:15:00,1.78387,1.78472,1.78387,1.78441,301999997.0
2005-08-30 20:16:00,1.78437,1.78442,1.78427,1.78442,113600000.0
2005-08-30 20:17:00,1.78445,1.78448,1.7844,1.7844,99799999.0
2005-08-30 20:18:00,1.78442,1.78459,1.78442,1.7845,125000000.0
2005-08-30 20:19:00,1.78455,1.78472,1.78453,1.78472,125500000.0
2005-08-30 20:20:00,1.7847,1.78485,1.78448,1.78448,318600002.0
2005-08-30 20:21:00,1.78443,1.78466,1.78443,1.78466,84599999.0
2005-08-30 20:22:00,1.7847,1.78475,1.7847,1.7847,117400000.0
2005-08-30 20:23:00,1.78475,1.78501,1.78475,1.78501,380799997.0
2005-08-30 20:24:00,1.78503,1.78513,1.78485,1.78513,121199998.0
2005-08-30 20:25:00,1.78515,1.78522,1.78489,1.78505,392100001.0
2005-08-30 20:26:00,1.78492,1.7851,1.78492,1.78498,590900000.0
2005-08-30 20:27:00,1.78505,1.78516,1.78503,1.78516,283700004.0
2005-08-30 20:28:00,1.78514,1.78525,1.78512,1.78517,312700002.0
2005-08-30 20:29:00,1.78511,1.78511,1.7849,1.7849,159299999.0
2005-08-30 20:30:00,1.78496,1.78511,1.78493,1.78507,1001449997.0
2005-08-30 20:31:00,1.78516,1.78528,1.78512,1.78513,652299997.0
2005-08-30 20:32:00,1.78512,1.78525,1.7851,1.78518,539200000.0
2005-08-30 20:33:00,1.78516,1.78516,1.78492,1.78492,244500000.0
2005-08-30 20:34:00,1.78495,1.78505,1.78486,1.78505,158500000.0
2005-08-30 20:35:00,1.78505,1.78519,1.78496,1.78514,86900001.0
2005-08-30 20:36:00,1.7852,1.7852,1.78499,1.78515,126900000.0
2005-08-30 20:37:00,1.78518,1.78523,1.78511,1.78517,156299999.0
2005-08-30 20:38:00,1.78517,1.78525,1.7851,1.78518,268800003.0
2005-08-30 20:39:00,1.78554,1.78555,1.78524,1.78554,182999998.0
2005-08-30 20:40:00,1.78519,1.78523,1.7851,1.78511,158399999.0
2005-08-30 20:41:00,1.78503,1.78507,1.78496,1.78496,175200002.0
2005-08-30 20:42:00,1.78502,1.78533,1.78502,1.78516,75499999.0
2005-08-30 20:43:00,1.785,1.7851,1.78495,1.78495,239300001.0
2005-08-30 20:44:00,1.78493,1.78507,1.78493,1.78505,374400002.0
2005-08-30 20:45:00,1.78504,1.78534,1.78472,1.78534,85600000.0
2005-08-30 20:46:00,1.78547,1.78563,1.78547,1.78563,190950000.0
2005-08-30 20:47:00,1.7856,1.78566,1.78551,1.78565,352400001.0
2005-08-30 20:48:00,1.78551,1.78552,1.78544,1.78548,230800000.0
2005-08-30 20:49:00,1.78547,1.78563,1.78547,1.78557,102900000.0
2005-08-30 20:50:00,1.78554,1.78563,1.78549,1.78563,361800002.0
2005-08-30 20:51:00,1.78573,1.78596,1.78573,1.78596,317600001.0
2005-08-30 20:52:00,1.786,1.78644,1.786,1.78611,192000000.0
2005-08-30 20:53:00,1.78622,1.78654,1.78622,1.7863,662500000.0
2005-08-30 20:54:00,1.78629,1.78639,1.7861,1.7861,342399999.0
2005-08-30 20:55:00,1.78612,1.78628,1.78612,1.7862,375400000.0
2005-08-30 20:56:00,1.78625,1.78625,1.78601,1.78601,455799998.0
2005-08-30 20:57:00,1.78599,1.78599,1.78582,1.78582,605799998.0
2005-08-30 20:58:00,1.78583,1.78587,1.78571,1.7858,254699995.0
2005-08-30 20:59:00,1.78576,1.78586,1.78567,1.78573,670599994.0
2005-08-30 21:00:00,1.78567,1.78568,1.78541,1.78541,368899999.0
2005-08-30 21:01:00,1.7853,1.78542,1.78529,1.78539,321900001.0
2005-08-30 21:02:00,1.7854,1.78545,1.78535,1.78545,174300000.0
2005-08-30 21:03:00,1.78537,1.78543,1.78518,1.78529,163800000.0
2005-08-30 21:04:00,1.78535,1.78535,1.78497,1.78527,232100000.0
2005-08-30 21:05:00,1.78532,1.7855,1.78532,1.78542,297999997.0
2005-08-30 21:06:00,1.78538,1.78542,1.78533,1.78533,188899999.0
2005-08-30 21:07:00,1.78529,1.78529,1.78516,1.7852,105600001.0
2005-08-30 21:08:00,1.78517,1.78522,1.78517,1.78522,87900002.0
2005-08-30 21:09:00,1.78517,1.78524,1.78511,1.78515,102900000.0
2005-08-30 21:10:00,1.78521,1.78521,1.78499,1.78499,113870002.0
2005-08-30 21:11:00,1.78492,1.78513,1.78492,1.78504,107300002.0
2005-08-30 21:12:00,1.78509,1.78521,1.78509,1.78515,115200002.0
2005-08-30 21:13:00,1.7851,1.78515,1.78508,1.78508,116400000.0
2005-08-30 21:14:00,1.78515,1.78547,1.78515,1.78535,326900001.0
2005-08-30 21:15:00,1.78547,1.78552,1.78539,1.78552,283299998.0
2005-08-30 21:16:00,1.78553,1.78553,1.7854,1.78547,88999999.0
2005-08-30 21:17:00,1.78554,1.78591,1.7854,1.78591,196799999.0
2005-08-30 21:18:00,1.78591,1.78599,1.78591,1.78592,83500000.0
2005-08-30 21:19:00,1.78593,1.78595,1.78584,1.78595,94200002.0
2005-08-30 21:20:00,1.78592,1.78592,1.78573,1.78575,260600000.0
2005-08-30 21:21:00,1.78574,1.78581,1.78573,1.78577,167899999.0
2005-08-30 21:22:00,1.78567,1.7857,1.78542,1.78565,187500000.0
2005-08-30 21:23:00,1.78577,1.78577,1.78567,1.78568,28900000.0
2005-08-30 21:24:00,1.78565,1.78586,1.78555,1.78586,289700000.0
2005-08-30 21:25:00,1.78592,1.78617,1.78581,1.78596,95999998.0
2005-08-30 21:26:00,1.78597,1.78609,1.78597,1.786,84299998.0
2005-08-30 21:27:00,1.786,1.78618,1.78595,1.78595,96900001.0
2005-08-30 21:28:00,1.78588,1.78593,1.78582,1.78588,201400000.0
2005-08-30 21:29:00,1.78588,1.78592,1.78588,1.78592,21000000.0
2005-08-30 21:30:00,1.78598,1.78602,1.78598,1.78602,7200000.0
2005-08-30 21:31:00,1.78603,1.78603,1.78588,1.78593,100600002.0
2005-08-30 21:32:00,1.78605,1.78608,1.7859,1.78605,260900002.0
2005-08-30 21:33:00,1.78603,1.78603,1.78592,1.78595,215299999.0
2005-08-30 21:34:00,1.78589,1.78591,1.78567,1.78567,261100001.0
2005-08-30 21:35:00,1.78571,1.78576,1.78571,1.78573,41500000.0
2005-08-30 21:36:00,1.78575,1.7858,1.78568,1.78568,108700000.0
2005-08-30 21:37:00,1.78566,1.78576,1.78539,1.78563,174000001.0
2005-08-30 21:38:00,1.78562,1.78563,1.78552,1.78552,168499999.0
2005-08-30 21:39:00,1.78545,1.78545,1.78524,1.78532,119700002.0
2005-08-30 21:40:00,1.78531,1.78544,1.78522,1.78522,175200000.0
2005-08-30 21:41:00,1.78523,1.7854,1.78523,1.78532,168600000.0
2005-08-30 21:42:00,1.78533,1.78537,1.78528,1.78537,83499999.0
2005-08-30 21:43:00,1.78527,1.78535,1.78527,1.78527,80299999.0
2005-08-30 21:44:00,1.78532,1.78586,1.78532,1.78572,131200002.0
2005-08-30 21:45:00,1.78574,1.78593,1.78574,1.78593,89000000.0
2005-08-30 21:46:00,1.78591,1.78591,1.78568,1.78568,131300000.0
2005-08-30 21:47:00,1.78565,1.78568,1.7856,1.78563,152399999.0
2005-08-30 21:48:00,1.7856,1.78576,1.7856,1.78576,60400000.0
2005-08-30 21:49:00,1.78578,1.78594,1.78578,1.7858,92900000.0
2005-08-30 21:50:00,1.7858,1.78583,1.7858,1.78583,21400000.0
2005-08-30 21:51:00,1.78585,1.78596,1.78581,1.78585,142499999.0
2005-08-30 21:52:00,1.78588,1.78608,1.78575,1.78608,56600000.0
2005-08-30 21:53:00,1.7862,1.7863,1.78613,1.78613,72000002.0
2005-08-30 21:54:00,1.78611,1.78611,1.78586,1.78586,123600000.0
2005-08-30 21:55:00,1.78588,1.7861,1.78588,1.78605,217699995.0
2005-08-30 21:56:00,1.78612,1.78622,1.7861,1.78622,98400000.0
2005-08-30 21:57:00,1.78648,1.78648,1.78612,1.78612,55600000.0
2005-08-30 21:58:00,1.78617,1.78653,1.78617,1.78642,61800001.0
2005-08-30 21:59:00,1.78637,1.78639,1.78617,1.78617,397800001.0
2005-08-30 22:00:00,1.78622,1.7863,1.78615,1.78627,82800000.0
2005-08-30 22:01:00,1.78619,1.78639,1.78613,1.78613,137100001.0
2005-08-30 22:02:00,1.78612,1.78634,1.78595,1.78605,198199998.0
2005-08-30 22:03:00,1.78604,1.78617,1.78604,1.78617,61200000.0
2005-08-30 22:04:00,1.78617,1.78628,1.78609,1.78627,357400002.0
2005-08-30 22:05:00,1.78632,1.78639,1.7863,1.78631,135499999.0
2005-08-30 22:06:00,1.78631,1.78633,1.7861,1.7861,37600000.0
2005-08-30 22:07:00,1.78601,1.78601,1.78582,1.78582,66900001.0
2005-08-30 22:08:00,1.78583,1.78588,1.7858,1.7858,100199999.0
2005-08-30 22:09:00,1.78578,1.78588,1.78565,1.7858,81600000.0
2005-08-30 22:10:00,1.7858,1.7858,1.78565,1.78569,57800000.0
2005-08-30 22:11:00,1.78574,1.7858,1.78572,1.78572,41700000.0
2005-08-30 22:12:00,1.7857,1.78573,1.78565,1.78567,216000000.0
2005-08-30 22:13:00,1.78575,1.78587,1.78575,1.78578,60599999.0
2005-08-30 22:14:00,1.78579,1.78579,1.78572,1.78572,25100000.0
2005-08-30 22:15:00,1.78573,1.78573,1.78547,1.78553,208999999.0
2005-08-30 22:16:00,1.78583,1.78601,1.78566,1.78595,282049997.0
2005-08-30 22:17:00,1.78549,1.7855,1.78531,1.7855,58200000.0
2005-08-30 22:18:00,1.78556,1.78563,1.78536,1.78536,120899999.0
2005-08-30 22:19:00,1.78536,1.78555,1.78536,1.78555,28600000.0
2005-08-30 22:20:00,1.78563,1.78572,1.78563,1.78567,76500001.0
2005-08-30 22:21:00,1.78565,1.78565,1.7854,1.7854,148099998.0
2005-08-30 22:22:00,1.78538,1.78564,1.78538,1.78543,132199996.0
2005-08-30 22:23:00,1.78555,1.78565,1.78548,1.78548,181600002.0
2005-08-30 22:24:00,1.78555,1.7859,1.78555,1.78578,47900000.0
2005-08-30 22:25:00,1.7858,1.78595,1.7858,1.78581,127400001.0
2005-08-30 22:26:00,1.78582,1.786,1.78582,1.786,53900001.0
2005-08-30 22:27:00,1.78597,1.78601,1.78588,1.78591,93200001.0
2005-08-30 22:28:00,1.78598,1.78604,1.78591,1.786,116100001.0
2005-08-30 22:29:00,1.78599,1.78601,1.78587,1.78593,178500000.0
2005-08-30 22:30:00,1.78592,1.78615,1.78592,1.78613,102399999.0
2005-08-30 22:31:00,1.78592,1.78592,1.78571,1.78571,42899999.0
2005-08-30 22:32:00,1.78563,1.78569,1.78557,1.78563,253300000.0
2005-08-30 22:33:00,1.78565,1.78567,1.78561,1.78563,86200000.0
2005-08-30 22:34:00,1.78562,1.78564,1.78547,1.7855,184900000.0
2005-08-30 22:35:00,1.78553,1.78606,1.78552,1.7857,68800000.0
2005-08-30 22:36:00,1.78565,1.78565,1.78555,1.78555,58299999.0
2005-08-30 22:37:00,1.78567,1.78573,1.78566,1.78569,126400003.0
2005-08-30 22:38:00,1.78564,1.78572,1.78564,1.78566,77000000.0
2005-08-30 22:39:00,1.78564,1.78576,1.78564,1.78576,29900000.0
2005-08-30 22:40:00,1.78576,1.7858,1.7857,1.78578,76899998.0
2005-08-30 22:41:00,1.78573,1.78581,1.78573,1.78579,140899997.0
2005-08-30 22:42:00,1.7857,1.78575,1.78565,1.78575,59499999.0
2005-08-30 22:43:00,1.78565,1.78565,1.78555,1.78557,151500000.0
2005-08-30 22:44:00,1.7856,1.78571,1.78559,1.78563,146000000.0
2005-08-30 22:45:00,1.78564,1.78573,1.78564,1.78573,50700000.0
2005-08-30 22:46:00,1.78578,1.78592,1.78578,1.78592,40800000.0
2005-08-30 22:47:00,1.78592,1.78596,1.78581,1.78596,95099998.0
2005-08-30 22:48:00,1.786,1.78605,1.78592,1.78592,20000000.0
2005-08-30 22:49:00,1.78596,1.78611,1.78596,1.78611,34000000.0
2005-08-30 22:50:00,1.78616,1.78637,1.78615,1.78636,74700000.0
2005-08-30 22:51:00,1.78627,1.78627,1.78618,1.78618,12700000.0
2005-08-30 22:52:00,1.78642,1.78648,1.78623,1.78644,74600000.0
2005-08-30 22:53:00,1.78615,1.78615,1.7857,1.78587,36900000.0
2005-08-30 22:54:00,1.78587,1.78595,1.78579,1.78579,53400002.0
2005-08-30 22:55:00,1.78582,1.78602,1.78582,1.78602,38900000.0
2005-08-30 22:56:00,1.78629,1.78635,1.78614,1.7863,87099999.0
2005-08-30 22:57:00,1.78605,1.78609,1.78594,1.78594,30500001.0
2005-08-30 22:58:00,1.78591,1.7861,1.78591,1.78607,53900000.0
2005-08-30 22:59:00,1.78612,1.78617,1.78603,1.78607,76000000.0
2005-08-30 23:00:00,1.78635,1.78659,1.78606,1.7864,156700000.0
2005-08-30 23:01:00,1.78628,1.78643,1.78626,1.78643,58200001.0
2005-08-30 23:02:00,1.78633,1.78633,1.78589,1.78589,56400001.0
2005-08-30 23:03:00,1.78588,1.78636,1.78587,1.78636,48399999.0
2005-08-30 23:04:00,1.78642,1.7865,1.78632,1.78632,107999998.0
2005-08-30 23:05:00,1.7862,1.78644,1.78612,1.78641,87300000.0
2005-08-30 23:06:00,1.78625,1.78628,1.78601,1.78608,34000000.0
2005-08-30 23:07:00,1.78598,1.78619,1.78597,1.78619,44100000.0
2005-08-30 23:08:00,1.78611,1.78611,1.78587,1.78589,41800000.0
2005-08-30 23:09:00,1.78583,1.78611,1.7857,1.78611,68199998.0
2005-08-30 23:10:00,1.78625,1.78637,1.7861,1.78621,25000000.0
2005-08-30 23:11:00,1.7861,1.78638,1.78607,1.78612,30900000.0
2005-08-30 23:12:00,1.78617,1.7863,1.78602,1.78605,30300000.0
2005-08-30 23:13:00,1.78608,1.78633,1.78596,1.78621,58500000.0
2005-08-30 23:14:00,1.78593,1.78625,1.78591,1.78601,121000001.0
2005-08-30 23:15:00,1.78606,1.7863,1.78599,1.7861,130800001.0
2005-08-30 23:16:00,1.78618,1.78646,1.78608,1.78646,48400000.0
2005-08-30 23:17:00,1.78634,1.78634,1.78603,1.78607,59800000.0
2005-08-30 23:18:00,1.78603,1.78614,1.78588,1.78606,51900000.0
2005-08-30 23:19:00,1.78605,1.7861,1.78598,1.78604,35500000.0
2005-08-30 23:20:00,1.78616,1.78619,1.78596,1.78599,74400000.0
2005-08-30 23:21:00,1.78596,1.7863,1.78596,1.7863,64900000.0
2005-08-30 23:22:00,1.78606,1.7861,1.78594,1.78598,16900000.0
2005-08-30 23:23:00,1.78592,1.78606,1.78592,1.78605,49200000.0
2005-08-30 23:24:00,1.78607,1.78613,1.78603,1.78613,4800000.0
2005-08-30 23:25:00,1.78607,1.78607,1.78595,1.78595,17300000.0
2005-08-30 23:26:00,1.78588,1.7859,1.78588,1.7859,22300000.0
2005-08-30 23:27:00,1.7858,1.7858,1.7857,1.7857,23500001.0
2005-08-30 23:28:00,1.78587,1.78589,1.78567,1.78574,50800000.0
2005-08-30 23:29:00,1.7856,1.78565,1.7856,1.78563,60800001.0
2005-08-30 23:30:00,1.78556,1.78556,1.78532,1.78534,20300000.0
2005-08-30 23:31:00,1.78515,1.78531,1.78515,1.78522,81746995.0
2005-08-30 23:32:00,1.7855,1.78566,1.78542,1.78553,57800000.0
2005-08-30 23:33:00,1.78526,1.7854,1.78526,1.78536,55999999.0
2005-08-30 23:34:00,1.78527,1.78527,1.7851,1.7851,69000000.0
2005-08-30 23:35:00,1.78532,1.78532,1.78515,1.78532,80900000.0
2005-08-30 23:36:00,1.78506,1.78506,1.78492,1.78504,20200000.0
2005-08-30 23:37:00,1.78502,1.78528,1.78495,1.78528,73500001.0
2005-08-30 23:38:00,1.78525,1.78535,1.78525,1.78535,42699999.0
2005-08-30 23:39:00,1.7854,1.7854,1.78513,1.78531,51400000.0
2005-08-30 23:40:00,1.78555,1.78565,1.78531,1.78534,42700000.0
2005-08-30 23:41:00,1.78528,1.78528,1.78528,1.78528,600000.0
2005-08-30 23:42:00,1.78545,1.78564,1.7854,1.78563,71900000.0
2005-08-30 23:43:00,1.78532,1.78544,1.78532,1.78537,79900000.0
2005-08-30 23:44:00,1.78557,1.7857,1.78544,1.78544,48400001.0
2005-08-30 23:45:00,1.78535,1.78537,1.7852,1.78537,37300001.0
2005-08-30 23:46:00,1.78535,1.78535,1.78535,1.78535,2400000.0
2005-08-30 23:47:00,1.78553,1.78562,1.78543,1.78557,45700000.0
2005-08-30 23:48:00,1.78523,1.78523,1.78498,1.78498,21500000.0
2005-08-30 23:49:00,1.78501,1.7852,1.78501,1.7852,76800000.0
2005-08-30 23:50:00,1.78532,1.78534,1.78502,1.78502,30700000.0
2005-08-30 23:51:00,1.7848,1.7848,1.78477,1.78477,6300000.0
2005-08-30 23:52:00,1.78491,1.78539,1.78491,1.78533,70699998.0
2005-08-30 23:53:00,1.78531,1.78553,1.78531,1.7854,39100000.0
2005-08-30 23:54:00,1.78558,1.7856,1.7853,1.7853,62599999.0
2005-08-30 23:55:00,1.78515,1.78518,1.78491,1.78518,63999997.0
2005-08-30 23:56:00,1.78522,1.7853,1.78518,1.78522,43300001.0
2005-08-30 23:57:00,1.78547,1.78555,1.78535,1.78535,52100000.0
2005-08-30 23:58:00,1.78525,1.78525,1.7852,1.7852,46200000.0
2005-08-30 23:59:00,1.78535,1.78559,1.78535,1.78549,61500001.0
2005-08-31 00:00:00,1.78523,1.78525,1.78523,1.78525,6800000.0
2005-08-31 00:01:00,1.78515,1.78533,1.78505,1.78514,69300001.0
2005-08-31 00:02:00,1.78513,1.7855,1.78511,1.78542,60900000.0
2005-08-31 00:03:00,1.7854,1.78551,1.78533,1.78551,92399999.0
2005-08-31 00:04:00,1.78543,1.78543,1.78526,1.78537,50799999.0
2005-08-31 00:05:00,1.78552,1.78561,1.78516,1.78516,65200000.0
2005-08-31 00:06:00,1.7853,1.7854,1.7853,1.7854,15800000.0
2005-08-31 00:07:00,1.78547,1.78558,1.78536,1.78547,71900001.0
2005-08-31 00:08:00,1.78527,1.78527,1.78518,1.78518,9800000.0
2005-08-31 00:09:00,1.78542,1.78547,1.78532,1.78532,59100000.0
2005-08-31 00:10:00,1.78525,1.78525,1.78525,1.78525,300000.0
2005-08-31 00:11:00,1.78548,1.78548,1.78527,1.78541,42900000.0
2005-08-31 00:12:00,1.78525,1.78525,1.78512,1.78512,28399999.0
2005-08-31 00:13:00,1.78516,1.78541,1.78516,1.78534,88800000.0
2005-08-31 00:14:00,1.78513,1.78527,1.78513,1.78527,34800000.0
2005-08-31 00:15:00,1.78531,1.78531,1.78521,1.78521,24000000.0
2005-08-31 00:16:00,1.78539,1.78561,1.78534,1.78535,44600001.0
2005-08-31 00:17:00,1.78565,1.78569,1.78545,1.78564,71399999.0
2005-08-31 00:18:00,1.78535,1.78535,1.78535,1.78535,9100000.0
2005-08-31 00:19:00,1.78553,1.78562,1.7855,1.78552,54100000.0
2005-08-31 00:20:00,1.78524,1.78526,1.78524,1.78526,13500000.0
2005-08-31 00:21:00,1.7853,1.78553,1.7853,1.78546,36600000.0
2005-08-31 00:22:00,1.78535,1.78535,1.7853,1.7853,19600000.0
2005-08-31 00:23:00,1.78524,1.78524,1.78512,1.78522,39099999.0
2005-08-31 00:24:00,1.78516,1.78516,1.78472,1.78486,30600000.0
2005-08-31 00:25:00,1.78495,1.78511,1.78482,1.785,60600001.0
2005-08-31 00:26:00,1.7849,1.78495,1.78487,1.7849,40200000.0
2005-08-31 00:27:00,1.78481,1.785,1.78481,1.78498,54500000.0
2005-08-31 00:28:00,1.78503,1.78511,1.78496,1.78511,31199999.0
2005-08-31 00:29:00,1.78512,1.78524,1.78502,1.78524,55100000.0
2005-08-31 00:30:00,1.78552,1.78552,1.78524,1.78548,66500000.0
2005-08-31 00:31:00,1.7853,1.78558,1.78529,1.78558,28700000.0
2005-08-31 00:32:00,1.7852,1.78525,1.7852,1.78525,6400000.0
2005-08-31 00:33:00,1.7854,1.7855,1.7853,1.78539,65300000.0
2005-08-31 00:34:00,1.78521,1.78526,1.78505,1.78526,61800000.0
2005-08-31 00:35:00,1.78552,1.78558,1.78539,1.78555,85500000.0
2005-08-31 00:36:00,1.78528,1.78538,1.78528,1.78537,28600000.0
2005-08-31 00:37:00,1.78532,1.78538,1.78528,1.78535,88699998.0
2005-08-31 00:38:00,1.78527,1.78527,1.78525,1.78525,11500000.0
2005-08-31 00:39:00,1.78532,1.78532,1.7852,1.7852,26800000.0
2005-08-31 00:40:00,1.78535,1.78551,1.78531,1.78533,115099998.0
2005-08-31 00:41:00,1.78521,1.78522,1.78518,1.78518,51100000.0
2005-08-31 00:42:00,1.78512,1.78519,1.78504,1.78517,53100000.0
2005-08-31 00:43:00,1.78528,1.78529,1.78527,1.78529,41800000.0
2005-08-31 00:44:00,1.78533,1.78554,1.78533,1.78541,41100000.0
2005-08-31 00:45:00,1.7853,1.78535,1.78528,1.78535,38100001.0
2005-08-31 00:46:00,1.7854,1.78559,1.78539,1.7855,55550000.0
2005-08-31 00:47:00,1.78554,1.78564,1.78546,1.78557,47500000.0
2005-08-31 00:48:00,1.7853,1.78532,1.78525,1.78532,14300000.0
2005-08-31 00:49:00,1.78546,1.78557,1.78541,1.78547,63699999.0
2005-08-31 00:50:00,1.78535,1.78535,1.7853,1.7853,17399999.0
2005-08-31 00:51:00,1.78567,1.78567,1.78549,1.78562,32400000.0
2005-08-31 00:52:00,1.78535,1.78535,1.7853,1.78535,65400000.0
2005-08-31 00:53:00,1.7854,1.78568,1.7854,1.78556,64500000.0
2005-08-31 00:54:00,1.7853,1.78535,1.7853,1.78535,24800000.0
2005-08-31 00:55:00,1.78545,1.78552,1.78533,1.78548,93199999.0
2005-08-31 00:56:00,1.7855,1.7855,1.78532,1.78545,55600001.0
2005-08-31 00:57:00,1.78538,1.78538,1.7853,1.7853,17900000.0
2005-08-31 00:58:00,1.78527,1.78535,1.78525,1.7853,57500000.0
2005-08-31 00:59:00,1.78532,1.78532,1.78514,1.7852,90000000.0
2005-08-31 01:00:00,1.78533,1.78563,1.78525,1.78547,51500000.0
2005-08-31 01:01:00,1.78518,1.7852,1.78518,1.7852,64999999.0
2005-08-31 01:02:00,1.78517,1.78522,1.78508,1.78508,42500001.0
2005-08-31 01:03:00,1.78528,1.78537,1.78516,1.7853,78799999.0
2005-08-31 01:04:00,1.78512,1.78515,1.78507,1.78508,62200000.0
2005-08-31 01:05:00,1.78515,1.78515,1.78505,1.7851,75499999.0
2005-08-31 01:06:00,1.78508,1.78512,1.78502,1.78502,20400000.0
2005-08-31 01:07:00,1.785,1.78505,1.785,1.785,55900000.0
2005-08-31 01:08:00,1.78498,1.78503,1.78491,1.78503,37700000.0
2005-08-31 01:09:00,1.78498,1.78504,1.78493,1.78504,85600000.0
2005-08-31 01:10:00,1.78502,1.78502,1.78492,1.78492,48299999.0
2005-08-31 01:11:00,1.78517,1.78517,1.78496,1.78508,61300000.0
2005-08-31 01:12:00,1.78487,1.78495,1.78487,1.7849,79899998.0
2005-08-31 01:13:00,1.78501,1.78524,1.78493,1.7852,54100000.0
2005-08-31 01:14:00,1.78495,1.78495,1.78495,1.78495,51900001.0
2005-08-31 01:15:00,1.7849,1.78495,1.78482,1.78495,39099999.0
2005-08-31 01:16:00,1.78465,1.78465,1.78408,1.78434,58999999.0
2005-08-31 01:17:00,1.78463,1.78485,1.78441,1.78441,69500001.0
2005-08-31 01:18:00,1.78435,1.78435,1.7843,1.78435,39700000.0
2005-08-31 01:19:00,1.78468,1.78468,1.78444,1.78465,69400001.0
2005-08-31 01:20:00,1.7843,1.78435,1.7843,1.78435,22000000.0
2005-08-31 01:21:00,1.78455,1.78459,1.7845,1.78452,116900001.0
2005-08-31 01:22:00,1.7843,1.78442,1.7843,1.78442,17300000.0
2005-08-31 01:23:00,1.78441,1.78446,1.78397,1.78446,111500001.0
2005-08-31 01:24:00,1.78475,1.78507,1.78458,1.78507,102800001.0
2005-08-31 01:25:00,1.78462,1.78465,1.78455,1.7846,53599999.0
2005-08-31 01:26:00,1.78492,1.78501,1.78479,1.7848,62100001.0
2005-08-31 01:27:00,1.78487,1.78502,1.78484,1.78502,89900001.0
2005-08-31 01:28:00,1.7846,1.78465,1.7845,1.7845,45900000.0
2005-08-31 01:29:00,1.78481,1.78496,1.78473,1.78486,81000000.0
2005-08-31 01:30:00,1.78469,1.7847,1.78464,1.78465,81200000.0
2005-08-31 01:31:00,1.78487,1.78508,1.78485,1.78485,41500000.0
2005-08-31 01:32:00,1.78463,1.78469,1.78463,1.78469,23200000.0
2005-08-31 01:33:00,1.78458,1.78478,1.78441,1.78478,43100000.0
2005-08-31 01:34:00,1.78487,1.78503,1.78486,1.78503,41400000.0
2005-08-31 01:35:00,1.78492,1.78502,1.78479,1.78502,88499999.0
2005-08-31 01:36:00,1.78517,1.78523,1.78517,1.78523,54800000.0
2005-08-31 01:37:00,1.7854,1.78548,1.78528,1.78545,58399999.0
2005-08-31 01:38:00,1.7852,1.78527,1.7852,1.7852,82100000.0
2005-08-31 01:39:00,1.78523,1.78523,1.78513,1.78517,20900000.0
2005-08-31 01:40:00,1.78515,1.78517,1.78515,1.78517,7800000.0
2005-08-31 01:41:00,1.78543,1.78548,1.78528,1.78539,66499999.0
2005-08-31 01:42:00,1.7852,1.78525,1.78515,1.7852,88100000.0
2005-08-31 01:43:00,1.7851,1.7851,1.78495,1.78495,35000000.0
2005-08-31 01:44:00,1.78471,1.78473,1.78463,1.78473,35200000.0
2005-08-31 01:45:00,1.78502,1.78509,1.78491,1.78498,59900000.0
2005-08-31 01:46:00,1.78473,1.78473,1.78461,1.78468,55699999.0
2005-08-31 01:47:00,1.78498,1.78507,1.78484,1.78492,80400000.0
2005-08-31 01:48:00,1.7847,1.78475,1.78465,1.78475,57100000.0
2005-08-31 01:49:00,1.78502,1.78505,1.78486,1.78489,76800000.0
2005-08-31 01:50:00,1.78463,1.78492,1.78463,1.78477,34900000.0
2005-08-31 01:51:00,1.78478,1.78478,1.78463,1.78463,41049999.0
2005-08-31 01:52:00,1.78452,1.78452,1.78417,1.78417,111700000.0
2005-08-31 01:53:00,1.78405,1.78405,1.78395,1.78395,30400000.0
2005-08-31 01:54:00,1.78407,1.78421,1.78407,1.78419,23700000.0
2005-08-31 01:55:00,1.7843,1.78457,1.7843,1.78457,34200000.0
2005-08-31 01:56:00,1.78448,1.78448,1.78439,1.78442,36399999.0
2005-08-31 01:57:00,1.78448,1.78456,1.78436,1.78446,80050000.0
2005-08-31 01:58:00,1.78451,1.7846,1.78427,1.78452,24900000.0
2005-08-31 01:59:00,1.78455,1.78464,1.78455,1.78461,34400000.0
2005-08-31 02:00:00,1.78466,1.7847,1.78466,1.78467,56299999.0
2005-08-31 02:01:00,1.78458,1.78459,1.78453,1.78458,52000000.0
2005-08-31 02:02:00,1.78462,1.78472,1.78462,1.78472,35599999.0
2005-08-31 02:03:00,1.78483,1.78483,1.78474,1.78477,31300000.0
2005-08-31 02:04:00,1.78466,1.78469,1.78461,1.78461,60800001.0
2005-08-31 02:05:00,1.78458,1.78472,1.7845,1.78472,60700000.0
2005-08-31 02:06:00,1.7847,1.7847,1.78452,1.78463,64400000.0
2005-08-31 02:07:00,1.78465,1.78465,1.78465,1.78465,16400000.0
2005-08-31 02:08:00,1.78467,1.78467,1.78456,1.78456,60199999.0
2005-08-31 02:09:00,1.78459,1.78464,1.78459,1.78464,17300000.0
2005-08-31 02:10:00,1.78489,1.78507,1.78489,1.78507,69400000.0
2005-08-31 02:11:00,1.78527,1.78534,1.78508,1.78523,26400000.0
2005-08-31 02:12:00,1.78527,1.78588,1.78527,1.78588,35100000.0
2005-08-31 02:13:00,1.78598,1.78605,1.78578,1.78605,43800000.0
2005-08-31 02:14:00,1.78607,1.78607,1.78586,1.78597,69900001.0
2005-08-31 02:15:00,1.78593,1.78595,1.78572,1.78572,45700001.0
2005-08-31 02:16:00,1.78562,1.78562,1.78551,1.78551,42700000.0
2005-08-31 02:17:00,1.7855,1.78557,1.78544,1.7855,75800000.0
2005-08-31 02:18:00,1.78559,1.78573,1.78552,1.78573,78200000.0
2005-08-31 02:19:00,1.78571,1.78583,1.78569,1.78583,56300000.0
2005-08-31 02:20:00,1.78605,1.78606,1.78583,1.78601,108500001.0
2005-08-31 02:21:00,1.78595,1.78609,1.78595,1.78603,99700000.0
2005-08-31 02:22:00,1.78575,1.78582,1.78567,1.78567,75700000.0
2005-08-31 02:23:00,1.7857,1.78578,1.7857,1.78578,59100000.0
2005-08-31 02:24:00,1.78585,1.78597,1.78584,1.78584,26600000.0
2005-08-31 02:25:00,1.78587,1.78592,1.78581,1.78588,50800000.0
2005-08-31 02:26:00,1.78592,1.78603,1.78582,1.78599,83200001.0
2005-08-31 02:27:00,1.78593,1.78603,1.78591,1.78603,68400000.0
2005-08-31 02:28:00,1.78596,1.78604,1.78585,1.78585,40700001.0
2005-08-31 02:29:00,1.78595,1.78612,1.78593,1.78612,38400000.0
2005-08-31 02:30:00,1.78612,1.7862,1.78605,1.78605,75300000.0
2005-08-31 02:31:00,1.78612,1.78612,1.78588,1.78588,36300000.0
2005-08-31 02:32:00,1.78622,1.78632,1.78622,1.78629,87800000.0
2005-08-31 02:33:00,1.78637,1.78638,1.78617,1.78617,60299999.0
2005-08-31 02:34:00,1.78615,1.78619,1.78613,1.78618,132399999.0
2005-08-31 02:35:00,1.78623,1.78635,1.78623,1.78635,26800000.0
2005-08-31 02:36:00,1.78636,1.78638,1.78628,1.78638,36600000.0
2005-08-31 02:37:00,1.78635,1.78644,1.78631,1.78644,77799999.0
2005-08-31 02:38:00,1.78632,1.78658,1.78632,1.78658,57800000.0
2005-08-31 02:39:00,1.78665,1.78665,1.78658,1.78665,52400000.0
2005-08-31 02:40:00,1.78662,1.78666,1.78662,1.78662,18000000.0
2005-08-31 02:41:00,1.7866,1.78665,1.7866,1.7866,59800000.0
2005-08-31 02:42:00,1.78665,1.78677,1.78665,1.78665,57800000.0
2005-08-31 02:43:00,1.7866,1.78665,1.7866,1.7866,24800000.0
2005-08-31 02:44:00,1.7865,1.78682,1.7865,1.78675,117299999.0
2005-08-31 02:45:00,1.7869,1.78721,1.78686,1.7872,146299998.0
2005-08-31 02:46:00,1.78667,1.78676,1.78661,1.78661,42200000.0
2005-08-31 02:47:00,1.78665,1.78665,1.7866,1.7866,21400000.0
2005-08-31 02:48:00,1.78663,1.78663,1.78636,1.78636,28400000.0
2005-08-31 02:49:00,1.78634,1.78647,1.78632,1.78632,56100000.0
2005-08-31 02:50:00,1.78635,1.78646,1.78634,1.78643,68400001.0
2005-08-31 02:51:00,1.78639,1.78646,1.78633,1.78643,35800000.0
2005-08-31 02:52:00,1.78639,1.78643,1.78631,1.78643,49000000.0
2005-08-31 02:53:00,1.78642,1.78651,1.7862,1.78643,100800002.0
2005-08-31 02:54:00,1.7864,1.7864,1.78617,1.78626,70600000.0
2005-08-31 02:55:00,1.78614,1.78636,1.78614,1.78629,16300000.0
2005-08-31 02:56:00,1.78618,1.7863,1.78617,1.78628,106900000.0
2005-08-31 02:57:00,1.7864,1.78652,1.78632,1.78632,81600001.0
2005-08-31 02:58:00,1.78645,1.7866,1.78645,1.78651,91600002.0
2005-08-31 02:59:00,1.78648,1.78648,1.78623,1.78623,36600000.0
2005-08-31 03:00:00,1.7863,1.78638,1.78629,1.78638,59300000.0
2005-08-31 03:01:00,1.78646,1.78662,1.78646,1.78659,101200000.0
2005-08-31 03:02:00,1.78653,1.7866,1.78645,1.78645,36300000.0
2005-08-31 03:03:00,1.78642,1.78642,1.78625,1.7864,83000003.0
2005-08-31 03:04:00,1.78643,1.78643,1.78633,1.78634,30200000.0
2005-08-31 03:05:00,1.7863,1.78646,1.7863,1.78646,28800000.0
2005-08-31 03:06:00,1.78643,1.78646,1.78631,1.78636,76100000.0
2005-08-31 03:07:00,1.78643,1.78651,1.78643,1.78647,44300001.0
2005-08-31 03:08:00,1.78639,1.78649,1.78639,1.78646,29200001.0
2005-08-31 03:09:00,1.78655,1.78655,1.78645,1.78655,34900001.0
2005-08-31 03:10:00,1.78648,1.78648,1.78626,1.78636,28300000.0
2005-08-31 03:11:00,1.78656,1.78659,1.78656,1.78659,9500000.0
2005-08-31 03:12:00,1.78672,1.78672,1.78649,1.78658,47100000.0
2005-08-31 03:13:00,1.78662,1.78662,1.78641,1.78649,66600001.0
2005-08-31 03:14:00,1.78644,1.78651,1.78644,1.78651,10800000.0
2005-08-31 03:15:00,1.78661,1.78661,1.78654,1.78654,12000000.0
2005-08-31 03:16:00,1.78673,1.78673,1.78665,1.78667,23800000.0
2005-08-31 03:17:00,1.78661,1.7867,1.78661,1.78667,45900000.0
2005-08-31 03:18:00,1.7866,1.78665,1.78658,1.78662,28900000.0
2005-08-31 03:19:00,1.78663,1.78687,1.78663,1.78678,46700000.0
2005-08-31 03:20:00,1.78669,1.78669,1.78666,1.78666,8900000.0
2005-08-31 03:21:00,1.78684,1.78693,1.78671,1.78678,83799998.0
2005-08-31 03:22:00,1.78671,1.78678,1.78671,1.78672,67800001.0
2005-08-31 03:23:00,1.78676,1.78677,1.78665,1.78677,29800000.0
2005-08-31 03:24:00,1.78682,1.78708,1.78682,1.78705,102899998.0
2005-08-31 03:25:00,1.78677,1.78679,1.78664,1.78664,28900000.0
2005-08-31 03:26:00,1.78666,1.78699,1.78666,1.78684,94100000.0
2005-08-31 03:27:00,1.7869,1.78711,1.7869,1.78693,65200000.0
2005-08-31 03:28:00,1.78672,1.78672,1.78671,1.78671,4600000.0
2005-08-31 03:29:00,1.78685,1.78685,1.7868,1.7868,56300001.0
2005-08-31 03:30:00,1.78685,1.78685,1.7868,1.7868,22600000.0
2005-08-31 03:31:00,1.78685,1.78692,1.78685,1.78692,10000000.0
2005-08-31 03:32:00,1.78698,1.78711,1.78695,1.78711,12300000.0
2005-08-31 03:33:00,1.78708,1.78708,1.78708,1.78708,8500000.0
2005-08-31 03:34:00,1.7871,1.7871,1.78705,1.78705,11200000.0
2005-08-31 03:35:00,1.78719,1.78722,1.78702,1.78714,54650000.0
2005-08-31 03:36:00,1.78709,1.7872,1.78704,1.78704,78099999.0
2005-08-31 03:37:00,1.78709,1.78709,1.78706,1.78706,28599999.0
2005-08-31 03:38:00,1.78712,1.78721,1.78706,1.78706,58700000.0
2005-08-31 03:39:00,1.7871,1.78715,1.7871,1.7871,57100000.0
2005-08-31 03:40:00,1.78712,1.78712,1.78693,1.78704,41800000.0
2005-08-31 03:41:00,1.78708,1.78708,1.78708,1.78708,3200000.0
2005-08-31 03:42:00,1.7871,1.78744,1.7871,1.78744,38699999.0
2005-08-31 03:43:00,1.78731,1.78731,1.78724,1.78724,4800000.0
2005-08-31 03:44:00,1.78715,1.78725,1.78715,1.78725,26000000.0
2005-08-31 03:45:00,1.78739,1.78748,1.78738,1.78739,71500000.0
2005-08-31 03:46:00,1.78738,1.78742,1.78719,1.78719,37100000.0
2005-08-31 03:47:00,1.78722,1.7873,1.78722,1.78727,54300000.0
2005-08-31 03:48:00,1.78719,1.78725,1.7871,1.78725,61000001.0
2005-08-31 03:49:00,1.78719,1.78719,1.7871,1.78718,15300000.0
2005-08-31 03:50:00,1.78714,1.78714,1.78714,1.78714,5400000.0
2005-08-31 03:51:00,1.7872,1.7873,1.7872,1.78721,75699999.0
2005-08-31 03:52:00,1.78718,1.7872,1.78712,1.78718,42400000.0
2005-08-31 03:53:00,1.78723,1.78745,1.78716,1.78745,63700000.0
2005-08-31 03:54:00,1.78721,1.78721,1.78707,1.78707,75399999.0
2005-08-31 03:55:00,1.78708,1.78708,1.78706,1.78708,38900001.0
2005-08-31 03:56:00,1.78703,1.78703,1.78689,1.78703,14800000.0
2005-08-31 03:57:00,1.78747,1.78751,1.78713,1.78713,59800000.0
2005-08-31 03:58:00,1.78696,1.78702,1.78685,1.78702,66600001.0
2005-08-31 03:59:00,1.78705,1.78719,1.78705,1.78712,69899999.0
2005-08-31 04:00:00,1.78698,1.78712,1.78698,1.78707,36000001.0
2005-08-31 04:01:00,1.78702,1.7871,1.78692,1.78692,77699999.0
2005-08-31 04:02:00,1.78688,1.78701,1.78686,1.78693,76199999.0
2005-08-31 04:03:00,1.78686,1.78686,1.78672,1.78679,39900000.0
2005-08-31 04:04:00,1.78674,1.78674,1.78669,1.7867,25800000.0
2005-08-31 04:05:00,1.78673,1.78686,1.78672,1.78686,27700000.0
2005-08-31 04:06:00,1.78665,1.78675,1.78665,1.7867,73199999.0
2005-08-31 04:07:00,1.78681,1.78717,1.78671,1.78671,64000000.0
2005-08-31 04:08:00,1.78679,1.78697,1.78678,1.7868,88300001.0
2005-08-31 04:09:00,1.78677,1.78688,1.78677,1.78688,56200000.0
2005-08-31 04:10:00,1.78689,1.78696,1.78689,1.78696,20000001.0
2005-08-31 04:11:00,1.78708,1.78711,1.78703,1.78703,65300000.0
2005-08-31 04:12:00,1.78702,1.78702,1.78691,1.78698,26400000.0
2005-08-31 04:13:00,1.7871,1.7873,1.7871,1.78715,152600002.0
2005-08-31 04:14:00,1.78721,1.78731,1.78711,1.78711,80200000.0
2005-08-31 04:15:00,1.78735,1.78738,1.78712,1.78722,58200000.0
2005-08-31 04:16:00,1.78723,1.78734,1.78721,1.78721,122099997.0
2005-08-31 04:17:00,1.78725,1.78729,1.78715,1.78715,54700000.0
2005-08-31 04:18:00,1.78717,1.78722,1.78708,1.78717,66500000.0
2005-08-31 04:19:00,1.78726,1.78752,1.78726,1.78745,69100000.0
2005-08-31 04:20:00,1.78719,1.78737,1.78719,1.78722,31200000.0
2005-08-31 04:21:00,1.7873,1.78739,1.7873,1.78735,68999999.0
2005-08-31 04:22:00,1.78728,1.78735,1.78724,1.78728,86100000.0
2005-08-31 04:23:00,1.78738,1.78746,1.78725,1.78731,61700000.0
2005-08-31 04:24:00,1.78722,1.78722,1.78712,1.78712,61699999.0
2005-08-31 04:25:00,1.78717,1.78723,1.78717,1.78723,11500000.0
2005-08-31 04:26:00,1.78731,1.78731,1.78712,1.78728,97900001.0
2005-08-31 04:27:00,1.78732,1.78732,1.78717,1.78717,49200001.0
2005-08-31 04:28:00,1.78707,1.78714,1.78702,1.78714,89999999.0
2005-08-31 04:29:00,1.78717,1.78723,1.78711,1.78723,73900000.0
2005-08-31 04:30:00,1.78715,1.78719,1.78715,1.78719,10000000.0
2005-08-31 04:31:00,1.78717,1.78717,1.78713,1.78713,15900000.0
2005-08-31 04:32:00,1.78719,1.78744,1.78719,1.78735,48200000.0
2005-08-31 04:33:00,1.78709,1.78715,1.7869,1.7869,50700001.0
2005-08-31 04:34:00,1.78755,1.78759,1.78737,1.78737,52700000.0
2005-08-31 04:35:00,1.7873,1.7876,1.7873,1.78753,57500000.0
2005-08-31 04:36:00,1.78733,1.78733,1.78717,1.78726,38900000.0
2005-08-31 04:37:00,1.7873,1.78731,1.7872,1.78722,149000000.0
2005-08-31 04:38:00,1.787,1.78713,1.787,1.78713,50399999.0
2005-08-31 04:39:00,1.78731,1.78735,1.78719,1.78722,49400000.0
2005-08-31 04:40:00,1.78715,1.78715,1.78702,1.78702,15900000.0
2005-08-31 04:41:00,1.78711,1.7873,1.78711,1.78725,122499999.0
2005-08-31 04:42:00,1.78718,1.78733,1.78715,1.78731,24200000.0
2005-08-31 04:43:00,1.78735,1.78735,1.78719,1.78732,66800001.0
2005-08-31 04:44:00,1.78733,1.78741,1.78733,1.78733,33600000.0
2005-08-31 04:45:00,1.78731,1.78746,1.7873,1.78746,71099999.0
2005-08-31 04:46:00,1.78736,1.78743,1.78727,1.78743,38700000.0
2005-08-31 04:47:00,1.78753,1.78765,1.78749,1.78754,32500000.0
2005-08-31 04:48:00,1.7876,1.7876,1.78747,1.78752,57600000.0
2005-08-31 04:49:00,1.7876,1.78777,1.78757,1.78757,81600000.0
2005-08-31 04:50:00,1.78759,1.78769,1.78751,1.78759,128399999.0
2005-08-31 04:51:00,1.78753,1.78753,1.78743,1.78743,27900001.0
2005-08-31 04:52:00,1.7874,1.78748,1.78729,1.78748,43500000.0
2005-08-31 04:53:00,1.7875,1.7875,1.78748,1.78748,11300000.0
2005-08-31 04:54:00,1.78745,1.7875,1.78737,1.78737,70800000.0
2005-08-31 04:55:00,1.78723,1.78729,1.78713,1.78729,18700000.0
2005-08-31 04:56:00,1.7873,1.7873,1.7873,1.7873,6000000.0
2005-08-31 04:57:00,1.78733,1.78742,1.7873,1.78742,63400000.0
2005-08-31 04:58:00,1.78735,1.78747,1.78733,1.78733,76900001.0
2005-08-31 04:59:00,1.78734,1.7874,1.78724,1.78727,46100000.0
2005-08-31 05:00:00,1.78726,1.78731,1.78726,1.78728,22000000.0
2005-08-31 05:01:00,1.78727,1.78743,1.78727,1.78738,63100001.0
2005-08-31 05:02:00,1.7874,1.7874,1.78723,1.78723,59450000.0
2005-08-31 05:03:00,1.78721,1.78726,1.78721,1.78726,18400000.0
2005-08-31 05:04:00,1.78761,1.78761,1.78729,1.78731,129099998.0
2005-08-31 05:05:00,1.78742,1.78747,1.78731,1.78731,41299999.0
2005-08-31 05:06:00,1.78734,1.78748,1.78734,1.78742,79300001.0
2005-08-31 05:07:00,1.78743,1.78743,1.78725,1.78737,37400000.0
2005-08-31 05:08:00,1.78742,1.78748,1.78738,1.78742,85800000.0
2005-08-31 05:09:00,1.78742,1.78751,1.78742,1.78742,24300000.0
2005-08-31 05:10:00,1.78768,1.78768,1.78742,1.78742,75500002.0
2005-08-31 05:11:00,1.78718,1.78718,1.78702,1.78702,5800000.0
2005-08-31 05:12:00,1.78705,1.78705,1.78705,1.78705,9900000.0
2005-08-31 05:13:00,1.78704,1.78719,1.78704,1.78705,60799999.0
2005-08-31 05:14:00,1.78741,1.78756,1.78722,1.7875,122099998.0
2005-08-31 05:15:00,1.78701,1.78701,1.78687,1.78692,65700002.0
2005-08-31 05:16:00,1.78687,1.78697,1.78684,1.78697,20900000.0
2005-08-31 05:17:00,1.78707,1.78707,1.78697,1.78697,41100001.0
2005-08-31 05:18:00,1.78702,1.78722,1.78694,1.78694,89199998.0
2005-08-31 05:19:00,1.7869,1.787,1.7869,1.78699,40300000.0
2005-08-31 05:20:00,1.78712,1.78739,1.78712,1.78724,98499999.0
2005-08-31 05:21:00,1.78698,1.78703,1.78693,1.78693,44300000.0
2005-08-31 05:22:00,1.78707,1.78724,1.78705,1.78724,44500001.0
2005-08-31 05:23:00,1.78725,1.78725,1.78712,1.78724,17800000.0
2005-08-31 05:24:00,1.78691,1.78713,1.78691,1.78711,76499999.0
2005-08-31 05:25:00,1.7871,1.78715,1.7871,1.78715,36100001.0
2005-08-31 05:26:00,1.78715,1.78753,1.78707,1.78753,79300001.0
2005-08-31 05:27:00,1.7871,1.78714,1.78694,1.78714,28200000.0
2005-08-31 05:28:00,1.78725,1.78725,1.78718,1.78718,71200000.0
2005-08-31 05:29:00,1.78715,1.78715,1.78686,1.78686,70400001.0
2005-08-31 05:30:00,1.78682,1.78688,1.78657,1.78657,32100000.0
2005-08-31 05:31:00,1.78627,1.78627,1.7861,1.78613,63000000.0
2005-08-31 05:32:00,1.78613,1.78613,1.78586,1.78586,26900000.0
2005-08-31 05:33:00,1.78586,1.78588,1.7856,1.78579,67999999.0
2005-08-31 05:34:00,1.78593,1.78628,1.78581,1.786,110400000.0
2005-08-31 05:35:00,1.7859,1.78595,1.7859,1.78595,14000000.0
2005-08-31 05:36:00,1.78578,1.78607,1.78578,1.78595,54100000.0
2005-08-31 05:37:00,1.7859,1.78604,1.7859,1.78601,56800001.0
2005-08-31 05:38:00,1.78617,1.78617,1.78595,1.78595,93399998.0
2005-08-31 05:39:00,1.78597,1.78609,1.78597,1.78609,29300000.0
2005-08-31 05:40:00,1.7864,1.78657,1.7864,1.78657,75200000.0
2005-08-31 05:41:00,1.7862,1.78625,1.78615,1.78615,85900000.0
2005-08-31 05:42:00,1.78618,1.78621,1.78618,1.78621,48000000.0
2005-08-31 05:43:00,1.78604,1.78604,1.7859,1.7859,34100000.0
2005-08-31 05:44:00,1.78625,1.78635,1.78595,1.78605,61000000.0
2005-08-31 05:45:00,1.78585,1.78585,1.78585,1.78585,12300000.0
2005-08-31 05:46:00,1.78577,1.78585,1.78577,1.78579,67100000.0
2005-08-31 05:47:00,1.78578,1.78583,1.78575,1.78583,23900000.0
2005-08-31 05:48:00,1.78585,1.78585,1.7858,1.78585,94799998.0
2005-08-31 05:49:00,1.78575,1.78584,1.78574,1.78574,87800000.0
2005-08-31 05:50:00,1.78578,1.78581,1.78568,1.78574,46000000.0
2005-08-31 05:51:00,1.78581,1.78581,1.78527,1.78527,198800001.0
2005-08-31 05:52:00,1.78537,1.78563,1.78537,1.78563,28800001.0
2005-08-31 05:53:00,1.78564,1.78579,1.78561,1.78566,69599999.0
2005-08-31 05:54:00,1.78565,1.78567,1.7855,1.78565,64600000.0
2005-08-31 05:55:00,1.7856,1.78565,1.7856,1.7856,45700000.0
2005-08-31 05:56:00,1.78555,1.7857,1.78555,1.78567,64699999.0
2005-08-31 05:57:00,1.78595,1.7863,1.78594,1.78608,51600000.0
2005-08-31 05:58:00,1.78581,1.786,1.78578,1.78598,76400000.0
2005-08-31 05:59:00,1.7863,1.78645,1.78599,1.78599,87000001.0
2005-08-31 06:00:00,1.78617,1.78629,1.78599,1.78605,36100000.0
2005-08-31 06:01:00,1.78608,1.78615,1.78604,1.78615,67900001.0
2005-08-31 06:02:00,1.78622,1.78623,1.78592,1.78592,56100000.0
2005-08-31 06:03:00,1.78585,1.786,1.78576,1.786,39999999.0
2005-08-31 06:04:00,1.78617,1.78627,1.78592,1.78623,152300000.0
2005-08-31 06:05:00,1.78598,1.786,1.78592,1.78592,11400000.0
2005-08-31 06:06:00,1.78585,1.78595,1.78585,1.7859,95600000.0
2005-08-31 06:07:00,1.78586,1.78587,1.78572,1.78572,58400000.0
2005-08-31 06:08:00,1.78578,1.78587,1.78578,1.78587,18000000.0
2005-08-31 06:09:00,1.78622,1.78641,1.78605,1.7862,116400000.0
2005-08-31 06:10:00,1.78587,1.78592,1.78579,1.78592,63100001.0
2005-08-31 06:11:00,1.78637,1.78637,1.78596,1.786,39400000.0
2005-08-31 06:12:00,1.78597,1.78602,1.7859,1.78592,114199998.0
2005-08-31 06:13:00,1.78589,1.78592,1.78587,1.78588,40800000.0
2005-08-31 06:14:00,1.78588,1.78588,1.78588,1.78588,2800000.0
2005-08-31 06:15:00,1.78612,1.78621,1.7859,1.7861,81300000.0
2005-08-31 06:16:00,1.78589,1.78594,1.78575,1.78575,90900000.0
2005-08-31 06:17:00,1.7862,1.78633,1.78605,1.78615,60500001.0
2005-08-31 06:18:00,1.7858,1.78592,1.7858,1.78592,6000000.0
2005-08-31 06:19:00,1.78592,1.786,1.78592,1.78593,130600003.0
2005-08-31 06:20:00,1.78589,1.78599,1.78589,1.78599,7500000.0
2005-08-31 06:21:00,1.78599,1.78603,1.78594,1.78599,30800000.0
2005-08-31 06:22:00,1.78598,1.78611,1.78598,1.78611,97199998.0
2005-08-31 06:23:00,1.78622,1.78627,1.78615,1.78627,27900000.0
2005-08-31 06:24:00,1.78628,1.78628,1.78605,1.78621,112600004.0
2005-08-31 06:25:00,1.78631,1.78631,1.78623,1.78625,48300000.0
2005-08-31 06:26:00,1.78619,1.78632,1.78619,1.78632,34500000.0
2005-08-31 06:27:00,1.78628,1.7863,1.78615,1.78622,32949999.0
2005-08-31 06:28:00,1.786,1.78607,1.786,1.786,36100001.0
2005-08-31 06:29:00,1.78596,1.78601,1.78596,1.78601,26400000.0
2005-08-31 06:30:00,1.78585,1.78585,1.78573,1.78583,22700000.0
2005-08-31 06:31:00,1.7858,1.7859,1.7858,1.7858,36000000.0
2005-08-31 06:32:00,1.78583,1.78606,1.78573,1.78594,64400000.0
2005-08-31 06:33:00,1.786,1.78622,1.78599,1.78599,88999997.0
2005-08-31 06:34:00,1.78583,1.78592,1.78582,1.7859,101800001.0
2005-08-31 06:35:00,1.7856,1.78562,1.78457,1.78562,61300000.0
2005-08-31 06:36:00,1.78597,1.78597,1.7857,1.78587,62500001.0
2005-08-31 06:37:00,1.78598,1.78599,1.78588,1.78597,43100000.0
2005-08-31 06:38:00,1.78605,1.78605,1.78605,1.78605,5400000.0
2005-08-31 06:39:00,1.7858,1.7858,1.78544,1.78566,57400000.0
2005-08-31 06:40:00,1.78575,1.78575,1.78572,1.78572,28000000.0
2005-08-31 06:41:00,1.78578,1.78591,1.78574,1.78587,77599999.0
2005-08-31 06:42:00,1.78578,1.7858,1.7857,1.78572,60800000.0
2005-08-31 06:43:00,1.78565,1.78565,1.78528,1.78545,36100000.0
2005-08-31 06:44:00,1.78577,1.78583,1.78555,1.78569,147200000.0
2005-08-31 06:45:00,1.78551,1.7856,1.78543,1.78555,111600000.0
2005-08-31 06:46:00,1.78568,1.7857,1.78561,1.78565,56400001.0
2005-08-31 06:47:00,1.78559,1.78563,1.78553,1.78557,40000000.0
2005-08-31 06:48:00,1.78525,1.78525,1.78455,1.78493,48700000.0
2005-08-31 06:49:00,1.78495,1.78495,1.78482,1.7849,83400000.0
2005-08-31 06:50:00,1.7849,1.7849,1.7849,1.7849,3200000.0
2005-08-31 06:51:00,1.78488,1.78497,1.78483,1.78497,94100002.0
2005-08-31 06:52:00,1.78513,1.78532,1.7849,1.78513,95899998.0
2005-08-31 06:53:00,1.78505,1.78505,1.78498,1.78498,36600000.0
2005-08-31 06:54:00,1.78515,1.78522,1.78493,1.78493,63899999.0
2005-08-31 06:55:00,1.7848,1.7848,1.78465,1.78465,34299999.0
2005-08-31 06:56:00,1.78442,1.78449,1.78442,1.78448,46000000.0
2005-08-31 06:57:00,1.78448,1.78452,1.78438,1.78452,83800001.0
2005-08-31 06:58:00,1.78446,1.78491,1.78446,1.78488,79900000.0
2005-08-31 06:59:00,1.78497,1.78518,1.78497,1.78508,41100000.0
2005-08-31 07:00:00,1.78522,1.78522,1.78514,1.78515,27500000.0
2005-08-31 07:01:00,1.78525,1.78541,1.78516,1.7853,72600001.0
2005-08-31 07:02:00,1.78551,1.78557,1.78551,1.78557,8700000.0
2005-08-31 07:03:00,1.78548,1.78561,1.78547,1.7855,73400000.0
2005-08-31 07:04:00,1.7855,1.78557,1.78548,1.78557,79500000.0
2005-08-31 07:05:00,1.78562,1.78565,1.78556,1.78556,33700001.0
2005-08-31 07:06:00,1.78546,1.78564,1.78542,1.78547,67199999.0
2005-08-31 07:07:00,1.78557,1.78557,1.7855,1.7855,62700000.0
2005-08-31 07:08:00,1.7855,1.7855,1.78535,1.78544,28000000.0
2005-08-31 07:09:00,1.7856,1.78576,1.78533,1.78557,86500000.0
2005-08-31 07:10:00,1.78529,1.78529,1.78526,1.78526,18700000.0
2005-08-31 07:11:00,1.78512,1.78527,1.78512,1.78519,30000000.0
2005-08-31 07:12:00,1.78523,1.78523,1.7852,1.7852,4500000.0
2005-08-31 07:13:00,1.78532,1.78551,1.78532,1.78539,47300000.0
2005-08-31 07:14:00,1.78575,1.78592,1.7856,1.78562,61299999.0
2005-08-31 07:15:00,1.78545,1.78545,1.7853,1.78545,77700000.0
2005-08-31 07:16:00,1.78545,1.78576,1.78545,1.78576,13400000.0
2005-08-31 07:17:00,1.78543,1.78544,1.78533,1.78543,86000000.0
2005-08-31 07:18:00,1.78557,1.78571,1.78549,1.78565,101700000.0
2005-08-31 07:19:00,1.78536,1.78536,1.78527,1.78527,90600000.0
2005-08-31 07:20:00,1.78525,1.78533,1.7852,1.78533,61000000.0
2005-08-31 07:21:00,1.78535,1.78544,1.78535,1.78542,111099999.0
2005-08-31 07:22:00,1.78535,1.78535,1.78521,1.78521,56200000.0
2005-08-31 07:23:00,1.78522,1.78523,1.78522,1.78523,25200000.0
2005-08-31 07:24:00,1.78528,1.78531,1.7852,1.78522,62900000.0
2005-08-31 07:25:00,1.78522,1.78541,1.78522,1.78538,40799999.0
2005-08-31 07:26:00,1.7854,1.78545,1.7854,1.78545,104700001.0
2005-08-31 07:27:00,1.78535,1.78545,1.78535,1.78538,97900000.0
2005-08-31 07:28:00,1.7854,1.7855,1.7854,1.78543,18700000.0
2005-08-31 07:29:00,1.78513,1.78543,1.78513,1.78537,60699999.0
2005-08-31 07:30:00,1.78537,1.78537,1.78528,1.78528,23500001.0
2005-08-31 07:31:00,1.78534,1.78552,1.78519,1.78519,74300000.0
2005-08-31 07:32:00,1.78522,1.78529,1.78522,1.78528,53100000.0
2005-08-31 07:33:00,1.78533,1.78533,1.78521,1.78527,74600001.0
2005-08-31 07:34:00,1.78521,1.7853,1.7852,1.78521,53700000.0
2005-08-31 07:35:00,1.78522,1.78522,1.78508,1.78512,112300000.0
2005-08-31 07:36:00,1.78518,1.7852,1.78517,1.7852,90100002.0
2005-08-31 07:37:00,1.78533,1.78554,1.78527,1.78536,87700002.0
2005-08-31 07:38:00,1.78514,1.78522,1.78514,1.78522,17200000.0
2005-08-31 07:39:00,1.7851,1.7851,1.7851,1.7851,29500001.0
2005-08-31 07:40:00,1.7851,1.78518,1.78507,1.78518,15700000.0
2005-08-31 07:41:00,1.78523,1.7853,1.78516,1.78527,55800000.0
2005-08-31 07:42:00,1.7853,1.78535,1.78525,1.78525,46000000.0
2005-08-31 07:43:00,1.78536,1.7854,1.78514,1.78514,64500000.0
2005-08-31 07:44:00,1.7851,1.78513,1.78503,1.7851,49000000.0
2005-08-31 07:45:00,1.78507,1.78507,1.78482,1.78503,75799999.0
2005-08-31 07:46:00,1.785,1.78509,1.785,1.78509,32400000.0
2005-08-31 07:47:00,1.78505,1.7851,1.78505,1.7851,19200000.0
2005-08-31 07:48:00,1.78499,1.78499,1.78457,1.78467,73999998.0
2005-08-31 07:49:00,1.7846,1.7846,1.78438,1.78438,63900000.0
2005-08-31 07:50:00,1.78418,1.78424,1.78415,1.78416,68700000.0
2005-08-31 07:51:00,1.78418,1.78476,1.78418,1.78476,26200000.0
2005-08-31 07:52:00,1.78487,1.7849,1.78477,1.7849,42999999.0
2005-08-31 07:53:00,1.78481,1.78482,1.78481,1.78482,45100001.0
2005-08-31 07:54:00,1.78471,1.78475,1.78456,1.78475,52600000.0
2005-08-31 07:55:00,1.78453,1.78459,1.78441,1.78454,63600000.0
2005-08-31 07:56:00,1.78471,1.78527,1.78471,1.78521,28000000.0
2005-08-31 07:57:00,1.78498,1.78498,1.78482,1.78482,2900000.0
2005-08-31 07:58:00,1.78453,1.78486,1.78453,1.78486,28400000.0
2005-08-31 07:59:00,1.78482,1.78482,1.78464,1.78474,69100000.0
2005-08-31 08:00:00,1.78467,1.78467,1.78463,1.78463,9200000.0
2005-08-31 08:01:00,1.78465,1.78468,1.78429,1.78429,75700001.0
2005-08-31 08:02:00,1.78447,1.78466,1.78447,1.78461,20600000.0
2005-08-31 08:03:00,1.78458,1.78463,1.78456,1.78463,33500000.0
2005-08-31 08:04:00,1.78474,1.78474,1.78437,1.78444,92899998.0
2005-08-31 08:05:00,1.78444,1.7846,1.78427,1.7846,63100000.0
2005-08-31 08:06:00,1.78456,1.78462,1.78456,1.78462,20700001.0
2005-08-31 08:07:00,1.78451,1.78461,1.78451,1.78452,105800000.0
2005-08-31 08:08:00,1.7845,1.78455,1.78445,1.78455,31900000.0
2005-08-31 08:09:00,1.78448,1.78462,1.78448,1.78462,41900000.0
2005-08-31 08:10:00,1.78459,1.7847,1.78442,1.7847,123700002.0
2005-08-31 08:11:00,1.78463,1.78463,1.78433,1.78438,36900000.0
2005-08-31 08:12:00,1.78438,1.78443,1.78425,1.78425,92100001.0
2005-08-31 08:13:00,1.78425,1.7843,1.784,1.784,50499999.0
2005-08-31 08:14:00,1.78383,1.78383,1.78345,1.78345,87799999.0
2005-08-31 08:15:00,1.78348,1.78348,1.78315,1.7832,85700000.0
2005-08-31 08:16:00,1.78335,1.78356,1.78333,1.78349,58400001.0
2005-08-31 08:17:00,1.78355,1.78368,1.78355,1.78362,43900000.0
2005-08-31 08:18:00,1.78355,1.78355,1.7835,1.7835,71550000.0
2005-08-31 08:19:00,1.78355,1.78355,1.78345,1.78354,40000000.0
2005-08-31 08:20:00,1.78347,1.78362,1.78339,1.78362,46700000.0
2005-08-31 08:21:00,1.78356,1.78362,1.78348,1.78356,71599999.0
2005-08-31 08:22:00,1.78376,1.78384,1.78376,1.78384,8100000.0
2005-08-31 08:23:00,1.78401,1.78452,1.78401,1.78447,55700001.0
2005-08-31 08:24:00,1.78438,1.78438,1.78416,1.78432,51000000.0
2005-08-31 08:25:00,1.78429,1.78439,1.78428,1.78429,56700000.0
2005-08-31 08:26:00,1.78436,1.78455,1.78436,1.78455,118500001.0
2005-08-31 08:27:00,1.78462,1.78462,1.78449,1.78457,38000000.0
2005-08-31 08:28:00,1.7845,1.78457,1.78445,1.78445,40500000.0
2005-08-31 08:29:00,1.78438,1.78453,1.78434,1.78453,53000000.0
2005-08-31 08:30:00,1.78458,1.78465,1.78454,1.78465,53100001.0
2005-08-31 08:31:00,1.78464,1.78465,1.78433,1.78439,60900001.0
2005-08-31 08:32:00,1.7844,1.78457,1.78433,1.78439,84100000.0
2005-08-31 08:33:00,1.78438,1.78438,1.78427,1.78427,20400000.0
2005-08-31 08:34:00,1.78419,1.78432,1.78418,1.78432,57699999.0
2005-08-31 08:35:00,1.7843,1.78437,1.78424,1.78434,98800001.0
2005-08-31 08:36:00,1.78434,1.78444,1.78434,1.78444,35899998.0
2005-08-31 08:37:00,1.78438,1.78454,1.78438,1.78454,36300000.0
2005-08-31 08:38:00,1.78475,1.78492,1.78475,1.78491,72000001.0
2005-08-31 08:39:00,1.7849,1.7849,1.78472,1.78472,49400000.0
2005-08-31 08:40:00,1.78472,1.78515,1.78472,1.78508,71200000.0
2005-08-31 08:41:00,1.78522,1.78554,1.78522,1.7855,80700000.0
2005-08-31 08:42:00,1.78556,1.78561,1.78548,1.78556,77900000.0
2005-08-31 08:43:00,1.78557,1.78564,1.78534,1.78534,50700000.0
2005-08-31 08:44:00,1.78531,1.78534,1.78506,1.78506,38000000.0
2005-08-31 08:45:00,1.7851,1.7851,1.78484,1.78497,41000000.0
2005-08-31 08:46:00,1.78498,1.78511,1.78493,1.78511,64700000.0
2005-08-31 08:47:00,1.78513,1.78513,1.78491,1.78491,50300000.0
2005-08-31 08:48:00,1.78491,1.78491,1.78473,1.78474,49900000.0
2005-08-31 08:49:00,1.78482,1.78482,1.78455,1.78455,107100003.0
2005-08-31 08:50:00,1.78446,1.78446,1.78438,1.78443,68300000.0
2005-08-31 08:51:00,1.78443,1.78448,1.78389,1.78395,135999998.0
2005-08-31 08:52:00,1.7839,1.78407,1.78389,1.78407,72900000.0
2005-08-31 08:53:00,1.78412,1.78428,1.78412,1.78427,57900000.0
2005-08-31 08:54:00,1.78402,1.78402,1.78377,1.78397,49900001.0
2005-08-31 08:55:00,1.78387,1.78387,1.78361,1.78361,35700000.0
2005-08-31 08:56:00,1.78356,1.78356,1.7834,1.7834,58800001.0
2005-08-31 08:57:00,1.78352,1.78353,1.78352,1.78353,9500000.0
2005-08-31 08:58:00,1.7836,1.78363,1.78359,1.7836,50000000.0
2005-08-31 08:59:00,1.78353,1.78353,1.78346,1.78348,23200000.0
2005-08-31 09:00:00,1.78365,1.78394,1.78365,1.78386,76100000.0
2005-08-31 09:01:00,1.78385,1.78406,1.7838,1.78406,61699999.0
2005-08-31 09:02:00,1.78424,1.78441,1.78424,1.78428,54500000.0
2005-08-31 09:03:00,1.78428,1.78428,1.78411,1.78418,44600000.0
2005-08-31 09:04:00,1.78408,1.7841,1.78396,1.78396,117299999.0
2005-08-31 09:05:00,1.78404,1.78406,1.78404,1.78406,12600000.0
2005-08-31 09:06:00,1.784,1.78417,1.784,1.78417,33200000.0
2005-08-31 09:07:00,1.78401,1.78427,1.78401,1.78413,78600000.0
2005-08-31 09:08:00,1.78418,1.78444,1.78418,1.78444,62300001.0
2005-08-31 09:09:00,1.78448,1.78452,1.78423,1.78438,75500001.0
2005-08-31 09:10:00,1.7843,1.7843,1.78416,1.7843,42100000.0
2005-08-31 09:11:00,1.78439,1.78443,1.78423,1.7843,139700001.0
2005-08-31 09:12:00,1.78414,1.78414,1.78357,1.78365,65299999.0
2005-08-31 09:13:00,1.78339,1.78339,1.78287,1.78287,59000000.0
2005-08-31 09:14:00,1.78292,1.78314,1.7828,1.783,30600000.0
2005-08-31 09:15:00,1.78295,1.78301,1.7828,1.78301,56899999.0
2005-08-31 09:16:00,1.78291,1.78295,1.78284,1.78284,71599999.0
2005-08-31 09:17:00,1.78285,1.78285,1.7826,1.78262,55200000.0
2005-08-31 09:18:00,1.78262,1.7827,1.78254,1.78254,54200000.0
2005-08-31 09:19:00,1.78258,1.78268,1.78258,1.78268,48800000.0
2005-08-31 09:20:00,1.78277,1.78277,1.7826,1.78268,116600001.0
2005-08-31 09:21:00,1.78263,1.78279,1.78263,1.78277,87200000.0
2005-08-31 09:22:00,1.78287,1.7829,1.78283,1.78283,53399999.0
2005-08-31 09:23:00,1.78292,1.78346,1.7829,1.78346,32600000.0
2005-08-31 09:24:00,1.78363,1.7837,1.7834,1.7834,111400002.0
2005-08-31 09:25:00,1.78321,1.78332,1.78317,1.78328,113399999.0
2005-08-31 09:26:00,1.7835,1.78375,1.7835,1.7836,54100000.0
2005-08-31 09:27:00,1.78358,1.78373,1.78358,1.78363,76300000.0
2005-08-31 09:28:00,1.78363,1.78376,1.78363,1.7837,40000000.0
2005-08-31 09:29:00,1.78378,1.78381,1.78373,1.78381,78900001.0
2005-08-31 09:30:00,1.78381,1.78386,1.78364,1.7838,70099999.0
2005-08-31 09:31:00,1.78382,1.78383,1.7837,1.78377,61800000.0
2005-08-31 09:32:00,1.7838,1.78401,1.7838,1.78401,19400000.0
2005-08-31 09:33:00,1.78409,1.78417,1.78403,1.78408,50200000.0
2005-08-31 09:34:00,1.78412,1.78433,1.78412,1.78429,45900000.0
2005-08-31 09:35:00,1.78418,1.7843,1.78416,1.7843,69300001.0
2005-08-31 09:36:00,1.78425,1.78436,1.78423,1.78435,76600001.0
2005-08-31 09:37:00,1.78439,1.78456,1.78439,1.78446,40900001.0
2005-08-31 09:38:00,1.78446,1.78447,1.78434,1.78445,62700000.0
2005-08-31 09:39:00,1.78444,1.78472,1.78444,1.78472,78900000.0
2005-08-31 09:40:00,1.78477,1.78485,1.78473,1.78473,69600000.0
2005-08-31 09:41:00,1.78447,1.78475,1.78447,1.78471,112500001.0
2005-08-31 09:42:00,1.78477,1.78479,1.78477,1.78478,21500000.0
2005-08-31 09:43:00,1.7848,1.7848,1.78464,1.78469,85799999.0
2005-08-31 09:44:00,1.78481,1.78487,1.78477,1.78482,220000001.0
2005-08-31 09:45:00,1.78484,1.78494,1.78483,1.7849,53000000.0
2005-08-31 09:46:00,1.78482,1.78491,1.7845,1.78463,70500000.0
2005-08-31 09:47:00,1.78464,1.78472,1.78453,1.78453,54000000.0
2005-08-31 09:48:00,1.78448,1.78453,1.78442,1.78442,74999999.0
2005-08-31 09:49:00,1.78445,1.78445,1.78437,1.78438,65100001.0
2005-08-31 09:50:00,1.78442,1.78446,1.78442,1.78446,12400000.0
2005-08-31 09:51:00,1.78437,1.78437,1.78415,1.7842,48300000.0
2005-08-31 09:52:00,1.78405,1.7841,1.78398,1.78398,88200002.0
2005-08-31 09:53:00,1.78393,1.78393,1.78362,1.7837,84500000.0
2005-08-31 09:54:00,1.78367,1.78377,1.78366,1.78376,64800000.0
2005-08-31 09:55:00,1.78379,1.78391,1.78372,1.7838,81800001.0
2005-08-31 09:56:00,1.78368,1.78368,1.7835,1.78361,11200000.0
2005-08-31 09:57:00,1.78367,1.78367,1.78345,1.78345,76099998.0
2005-08-31 09:58:00,1.78338,1.78345,1.78336,1.78345,26300000.0
2005-08-31 09:59:00,1.78343,1.78386,1.78343,1.78386,69000001.0
2005-08-31 10:00:00,1.78392,1.78393,1.78377,1.78377,31600000.0
2005-08-31 10:01:00,1.78378,1.78396,1.78376,1.78388,101600001.0
2005-08-31 10:02:00,1.78379,1.78379,1.78361,1.78361,44100000.0
2005-08-31 10:03:00,1.7837,1.78379,1.7837,1.7837,38300000.0
2005-08-31 10:04:00,1.7837,1.78375,1.78365,1.7837,79600000.0
2005-08-31 10:05:00,1.78368,1.78381,1.78363,1.78381,46800000.0
2005-08-31 10:06:00,1.78384,1.7839,1.78378,1.78378,54500001.0
2005-08-31 10:07:00,1.78451,1.78509,1.78424,1.78509,128399997.0
2005-08-31 10:08:00,1.7854,1.78569,1.78528,1.78544,73800000.0
2005-08-31 10:09:00,1.78545,1.78559,1.78512,1.78535,46200000.0
2005-08-31 10:10:00,1.78401,1.78592,1.78401,1.78592,83799999.0
2005-08-31 10:11:00,1.78591,1.78592,1.78579,1.78592,60699999.0
2005-08-31 10:12:00,1.78594,1.7861,1.78594,1.78598,51799999.0
2005-08-31 10:13:00,1.78586,1.78596,1.78579,1.78591,52400000.0
2005-08-31 10:14:00,1.78582,1.78586,1.7855,1.7855,47100000.0
2005-08-31 10:15:00,1.78543,1.78556,1.78533,1.78551,72650001.0
2005-08-31 10:16:00,1.78548,1.7855,1.78543,1.78543,59000000.0
2005-08-31 10:17:00,1.78543,1.78543,1.78524,1.78524,73299998.0
2005-08-31 10:18:00,1.78528,1.78545,1.78528,1.78539,78200001.0
2005-08-31 10:19:00,1.78516,1.78535,1.78516,1.78535,36400001.0
2005-08-31 10:20:00,1.78532,1.78541,1.78532,1.78538,38000000.0
2005-08-31 10:21:00,1.78537,1.78537,1.7852,1.7852,96599998.0
2005-08-31 10:22:00,1.78512,1.78522,1.78501,1.78522,97600001.0
2005-08-31 10:23:00,1.78524,1.78549,1.78524,1.78537,170500004.0
2005-08-31 10:24:00,1.78534,1.78534,1.78525,1.78525,14400000.0
2005-08-31 10:25:00,1.78516,1.78516,1.78497,1.78513,54100000.0
2005-08-31 10:26:00,1.78513,1.78513,1.78488,1.78488,84399998.0
2005-08-31 10:27:00,1.78487,1.78487,1.78461,1.78478,54100000.0
2005-08-31 10:28:00,1.78478,1.78483,1.78469,1.78483,56300000.0
2005-08-31 10:29:00,1.78482,1.78488,1.78476,1.78476,27400000.0
2005-08-31 10:30:00,1.78473,1.78473,1.78454,1.78454,36300000.0
2005-08-31 10:31:00,1.78453,1.78463,1.78453,1.78458,99799998.0
2005-08-31 10:32:00,1.78448,1.78457,1.78443,1.78456,23900000.0
2005-08-31 10:33:00,1.78456,1.7846,1.7845,1.7846,65500000.0
2005-08-31 10:34:00,1.78461,1.78463,1.78454,1.78463,75700003.0
2005-08-31 10:35:00,1.78464,1.78464,1.78452,1.78452,32100000.0
2005-08-31 10:36:00,1.78457,1.78457,1.78453,1.78453,24400001.0
2005-08-31 10:37:00,1.78451,1.78462,1.78449,1.78462,100799999.0
2005-08-31 10:38:00,1.78464,1.78482,1.78454,1.78482,32000000.0
2005-08-31 10:39:00,1.78481,1.78488,1.78467,1.78486,64699998.0
2005-08-31 10:40:00,1.78494,1.78538,1.78494,1.78538,68400001.0
2005-08-31 10:41:00,1.78544,1.78556,1.78544,1.78551,59700000.0
2005-08-31 10:42:00,1.78552,1.78563,1.78545,1.7856,37200000.0
2005-08-31 10:43:00,1.78563,1.78571,1.7855,1.7855,63000000.0
2005-08-31 10:44:00,1.78543,1.78555,1.78535,1.78555,52100000.0
2005-08-31 10:45:00,1.78565,1.78579,1.78565,1.78575,77100000.0
2005-08-31 10:46:00,1.78563,1.7861,1.78563,1.7861,57700000.0
2005-08-31 10:47:00,1.7861,1.78629,1.78609,1.7861,85200000.0
2005-08-31 10:48:00,1.78617,1.78617,1.78603,1.78606,146899997.0
2005-08-31 10:49:00,1.78607,1.78621,1.78607,1.78611,32600000.0
2005-08-31 10:50:00,1.78598,1.78598,1.78572,1.78572,45600000.0
2005-08-31 10:51:00,1.78573,1.78573,1.78553,1.78553,30300000.0
2005-08-31 10:52:00,1.78562,1.78562,1.78542,1.78548,76099999.0
2005-08-31 10:53:00,1.78549,1.78562,1.78549,1.78557,33800000.0
2005-08-31 10:54:00,1.78565,1.78568,1.78558,1.78565,26100000.0
2005-08-31 10:55:00,1.78561,1.78561,1.78544,1.78557,63200001.0
2005-08-31 10:56:00,1.78558,1.78565,1.78551,1.78565,67500000.0
2005-08-31 10:57:00,1.7855,1.7855,1.78506,1.78514,49499999.0
2005-08-31 10:58:00,1.7851,1.7851,1.78471,1.78473,83700001.0
2005-08-31 10:59:00,1.78468,1.78468,1.78451,1.78452,108499999.0
2005-08-31 11:00:00,1.7845,1.7847,1.7845,1.7847,12700000.0
2005-08-31 11:01:00,1.78474,1.78486,1.78474,1.78486,93200003.0
2005-08-31 11:02:00,1.78493,1.78494,1.78482,1.78485,133300000.0
2005-08-31 11:03:00,1.78489,1.78489,1.78476,1.78479,42000000.0
2005-08-31 11:04:00,1.78473,1.78473,1.78463,1.78463,93099998.0
2005-08-31 11:05:00,1.78462,1.78468,1.78452,1.78464,138599999.0
2005-08-31 11:06:00,1.78486,1.78491,1.78481,1.78491,74800000.0
2005-08-31 11:07:00,1.78509,1.78546,1.78507,1.78546,50600001.0
2005-08-31 11:08:00,1.78538,1.78543,1.78511,1.78525,72599998.0
2005-08-31 11:09:00,1.78532,1.78543,1.78532,1.78543,33600000.0
2005-08-31 11:10:00,1.7855,1.78561,1.78546,1.78561,69000000.0
2005-08-31 11:11:00,1.7856,1.7856,1.78535,1.78535,68700001.0
2005-08-31 11:12:00,1.78533,1.78533,1.78515,1.78515,49100001.0
2005-08-31 11:13:00,1.78518,1.78531,1.78515,1.78531,45500001.0
2005-08-31 11:14:00,1.78522,1.78523,1.78508,1.78523,41600000.0
2005-08-31 11:15:00,1.78528,1.78528,1.78523,1.78523,27650001.0
2005-08-31 11:16:00,1.78513,1.78539,1.78506,1.78539,84800000.0
2005-08-31 11:17:00,1.78532,1.78539,1.78531,1.78532,45600000.0
2005-08-31 11:18:00,1.78535,1.78539,1.78515,1.78528,64800000.0
2005-08-31 11:19:00,1.78525,1.78556,1.78525,1.7855,62599999.0
2005-08-31 11:20:00,1.78566,1.78569,1.78566,1.78569,500000.0
2005-08-31 11:21:00,1.78581,1.78581,1.78557,1.78557,40500000.0
2005-08-31 11:22:00,1.78557,1.78567,1.78531,1.78556,134499997.0
2005-08-31 11:23:00,1.78568,1.78582,1.78566,1.78582,50900000.0
2005-08-31 11:24:00,1.78594,1.78599,1.78586,1.78599,59300000.0
2005-08-31 11:25:00,1.7859,1.78601,1.78588,1.78592,66600000.0
2005-08-31 11:26:00,1.78601,1.78636,1.78601,1.78633,26200000.0
2005-08-31 11:27:00,1.78633,1.78644,1.78622,1.78623,65500000.0
2005-08-31 11:28:00,1.78632,1.78646,1.78624,1.78624,46200000.0
2005-08-31 11:29:00,1.78621,1.78628,1.7848,1.7848,43000000.0
2005-08-31 11:30:00,1.78455,1.78455,1.78426,1.78449,138500000.0
2005-08-31 11:31:00,1.78447,1.78449,1.78431,1.78432,61900001.0
2005-08-31 11:32:00,1.7843,1.78461,1.7843,1.78461,67100000.0
2005-08-31 11:33:00,1.78442,1.78442,1.78425,1.78431,73500000.0
2005-08-31 11:34:00,1.78437,1.78441,1.78431,1.78441,65200000.0
2005-08-31 11:35:00,1.78448,1.78498,1.78448,1.78498,125700000.0
2005-08-31 11:36:00,1.78504,1.78529,1.78504,1.78511,68100000.0
2005-08-31 11:37:00,1.78504,1.78515,1.78488,1.78515,63500001.0
2005-08-31 11:38:00,1.7852,1.7852,1.785,1.78502,104300001.0
2005-08-31 11:39:00,1.785,1.78505,1.785,1.785,19000000.0
2005-08-31 11:40:00,1.78509,1.78531,1.78502,1.78506,43100001.0
2005-08-31 11:41:00,1.7851,1.78521,1.7851,1.78512,40900000.0
2005-08-31 11:42:00,1.78513,1.78536,1.78513,1.78536,53400000.0
2005-08-31 11:43:00,1.78532,1.78532,1.78517,1.78523,58600001.0
2005-08-31 11:44:00,1.78534,1.78548,1.78534,1.78545,79899998.0
2005-08-31 11:45:00,1.78563,1.78597,1.78556,1.78591,58000000.0
2005-08-31 11:46:00,1.78606,1.78673,1.78606,1.78657,91700000.0
2005-08-31 11:47:00,1.78666,1.78687,1.78647,1.78647,89999999.0
2005-08-31 11:48:00,1.78642,1.78662,1.78642,1.78655,72000000.0
2005-08-31 11:49:00,1.78652,1.78656,1.78623,1.78632,59700000.0
2005-08-31 11:50:00,1.78632,1.78656,1.78609,1.78656,114800001.0
2005-08-31 11:51:00,1.78655,1.78655,1.78624,1.78629,31300000.0
2005-08-31 11:52:00,1.78628,1.78645,1.78625,1.78639,43200000.0
2005-08-31 11:53:00,1.78632,1.78632,1.78577,1.78577,56700000.0
2005-08-31 11:54:00,1.78547,1.78547,1.78434,1.78434,84900000.0
2005-08-31 11:55:00,1.78417,1.78417,1.78385,1.78408,54399998.0
2005-08-31 11:56:00,1.7841,1.7841,1.78372,1.78388,59600000.0
2005-08-31 11:57:00,1.78382,1.78382,1.78329,1.78335,98199999.0
2005-08-31 11:58:00,1.78326,1.78346,1.78326,1.78343,33700000.0
2005-08-31 11:59:00,1.78348,1.7835,1.78327,1.7835,69900000.0
2005-08-31 12:00:00,1.78356,1.78368,1.78348,1.78367,94799998.0
2005-08-31 12:01:00,1.78355,1.78364,1.78338,1.78338,106500000.0
2005-08-31 12:02:00,1.78322,1.78322,1.78299,1.783,79199998.0
2005-08-31 12:03:00,1.78298,1.78298,1.78283,1.78286,26900000.0
2005-08-31 12:04:00,1.78296,1.78331,1.78296,1.78315,88200000.0
2005-08-31 12:05:00,1.78352,1.78387,1.78337,1.78387,68799999.0
2005-08-31 12:06:00,1.78375,1.78375,1.78346,1.78359,32900000.0
2005-08-31 12:07:00,1.7836,1.78369,1.7836,1.78365,58500000.0
2005-08-31 12:08:00,1.78362,1.78373,1.78362,1.78367,100299999.0
2005-08-31 12:09:00,1.78368,1.78383,1.78368,1.78383,35800000.0
2005-08-31 12:10:00,1.78385,1.78385,1.78377,1.78385,56800000.0
2005-08-31 12:11:00,1.78377,1.78384,1.78376,1.7838,83299999.0
2005-08-31 12:12:00,1.7837,1.7837,1.78349,1.7835,66500001.0
2005-08-31 12:13:00,1.78355,1.78365,1.78355,1.78365,72700000.0
2005-08-31 12:14:00,1.78377,1.78377,1.78361,1.78369,65900000.0
2005-08-31 12:15:00,1.78366,1.78366,1.78349,1.78362,53899999.0
2005-08-31 12:16:00,1.78361,1.78385,1.78361,1.78385,46900000.0
2005-08-31 12:17:00,1.78399,1.78408,1.78395,1.78408,22700000.0
2005-08-31 12:18:00,1.78408,1.78408,1.78402,1.78402,16500000.0
2005-08-31 12:19:00,1.78408,1.78413,1.78402,1.78404,40200000.0
2005-08-31 12:20:00,1.78413,1.78413,1.78398,1.78413,95099999.0
2005-08-31 12:21:00,1.78407,1.78416,1.78406,1.7841,79700001.0
2005-08-31 12:22:00,1.78409,1.78427,1.78409,1.78427,70799999.0
2005-08-31 12:23:00,1.78427,1.7843,1.78422,1.78422,55100000.0
2005-08-31 12:24:00,1.7842,1.78425,1.78417,1.7842,41100000.0
2005-08-31 12:25:00,1.78418,1.7842,1.78409,1.7841,14400000.0
2005-08-31 12:26:00,1.7842,1.78431,1.7842,1.7842,85199998.0
2005-08-31 12:27:00,1.78427,1.78438,1.78427,1.78438,22300000.0
2005-08-31 12:28:00,1.78453,1.78478,1.78449,1.78461,102000001.0
2005-08-31 12:29:00,1.78472,1.78498,1.78466,1.78466,62600001.0
2005-08-31 12:30:00,1.78453,1.78465,1.78435,1.78435,80400001.0
2005-08-31 12:31:00,1.78427,1.7843,1.78418,1.78419,94600001.0
2005-08-31 12:32:00,1.78412,1.78412,1.784,1.78402,48500000.0
2005-08-31 12:33:00,1.78403,1.78411,1.78392,1.78411,61200001.0
2005-08-31 12:34:00,1.78415,1.78415,1.78405,1.78405,13700000.0
2005-08-31 12:35:00,1.78406,1.78419,1.784,1.78406,92400000.0
2005-08-31 12:36:00,1.78406,1.78406,1.78369,1.78375,78999998.0
2005-08-31 12:37:00,1.7835,1.7835,1.78325,1.78332,29700000.0
2005-08-31 12:38:00,1.78337,1.78357,1.78337,1.78356,74999997.0
2005-08-31 12:39:00,1.78344,1.78346,1.78335,1.78337,78299999.0
2005-08-31 12:40:00,1.78342,1.78359,1.78342,1.78353,55600000.0
2005-08-31 12:41:00,1.78344,1.78353,1.78344,1.78348,55299999.0
2005-08-31 12:42:00,1.78338,1.78348,1.78323,1.78323,47200000.0
2005-08-31 12:43:00,1.7832,1.78325,1.78315,1.78325,116199999.0
2005-08-31 12:44:00,1.78316,1.78316,1.78293,1.78298,101799998.0
2005-08-31 12:45:00,1.78307,1.7832,1.78306,1.78318,98799999.0
2005-08-31 12:46:00,1.78327,1.78327,1.78306,1.78318,91600001.0
2005-08-31 12:47:00,1.78325,1.78331,1.78295,1.78295,95100000.0
2005-08-31 12:48:00,1.78295,1.78309,1.78295,1.78301,42200000.0
2005-08-31 12:49:00,1.78296,1.78304,1.7829,1.7829,55900001.0
2005-08-31 12:50:00,1.78291,1.78306,1.78291,1.78298,82799999.0
2005-08-31 12:51:00,1.7828,1.78284,1.78268,1.78284,52400001.0
2005-08-31 12:52:00,1.78276,1.78289,1.78276,1.7828,109000000.0
2005-08-31 12:53:00,1.78283,1.78295,1.78282,1.78283,99100001.0
2005-08-31 12:54:00,1.78276,1.78285,1.78272,1.78282,71299999.0
2005-08-31 12:55:00,1.78271,1.78292,1.78271,1.78292,31600000.0
2005-08-31 12:56:00,1.78291,1.78298,1.78285,1.78291,28600000.0
2005-08-31 12:57:00,1.783,1.7831,1.78289,1.78289,63499999.0
2005-08-31 12:58:00,1.78293,1.78293,1.7827,1.7827,76600000.0
2005-08-31 12:59:00,1.78263,1.7828,1.78241,1.7827,122199999.0
2005-08-31 13:00:00,1.78263,1.78292,1.7825,1.78259,191899999.0
2005-08-31 13:01:00,1.78241,1.78245,1.78239,1.78245,29900000.0
2005-08-31 13:02:00,1.78235,1.78235,1.78205,1.78205,44800000.0
2005-08-31 13:03:00,1.78216,1.78222,1.78214,1.78214,102400000.0
2005-08-31 13:04:00,1.78213,1.78249,1.78213,1.78249,56900000.0
2005-08-31 13:05:00,1.78256,1.78266,1.78253,1.78253,94799998.0
2005-08-31 13:06:00,1.78267,1.78272,1.78255,1.78257,65800001.0
2005-08-31 13:07:00,1.78272,1.78303,1.78272,1.78298,54500000.0
2005-08-31 13:08:00,1.78305,1.78306,1.78274,1.78276,70700000.0
2005-08-31 13:09:00,1.78259,1.78264,1.78256,1.78258,62599999.0
2005-08-31 13:10:00,1.78264,1.78344,1.78264,1.78344,46200000.0
2005-08-31 13:11:00,1.7836,1.78378,1.7836,1.78371,40500000.0
2005-08-31 13:12:00,1.78362,1.78362,1.78345,1.78346,50500000.0
2005-08-31 13:13:00,1.78328,1.7834,1.78328,1.78338,37200001.0
2005-08-31 13:14:00,1.78339,1.7835,1.78333,1.7835,45000000.0
2005-08-31 13:15:00,1.7837,1.78423,1.7837,1.78414,38400000.0
2005-08-31 13:16:00,1.78407,1.78407,1.78392,1.78392,57100000.0
2005-08-31 13:17:00,1.7839,1.7839,1.78373,1.78382,44700000.0
2005-08-31 13:18:00,1.78383,1.78402,1.78371,1.78388,87850000.0
2005-08-31 13:19:00,1.78398,1.78401,1.78382,1.78401,59300001.0
2005-08-31 13:20:00,1.78398,1.78398,1.78378,1.78386,28400000.0
2005-08-31 13:21:00,1.78397,1.78399,1.78395,1.78397,13500000.0
2005-08-31 13:22:00,1.78396,1.78396,1.78383,1.78384,25900000.0
2005-08-31 13:23:00,1.78388,1.78397,1.78385,1.78386,131800000.0
2005-08-31 13:24:00,1.78376,1.78376,1.7836,1.78372,76800000.0
2005-08-31 13:25:00,1.78384,1.78401,1.78384,1.78401,30500000.0
2005-08-31 13:26:00,1.78408,1.7842,1.78399,1.78399,66200000.0
2005-08-31 13:27:00,1.78393,1.78404,1.7838,1.7839,62400000.0
2005-08-31 13:28:00,1.78379,1.78382,1.78371,1.78371,36400000.0
2005-08-31 13:29:00,1.7837,1.7838,1.78369,1.78378,124199999.0
2005-08-31 13:30:00,1.78375,1.78405,1.78375,1.78399,65700000.0
2005-08-31 13:31:00,1.78412,1.78422,1.78412,1.78414,40300000.0
2005-08-31 13:32:00,1.78392,1.78392,1.78365,1.78365,23500000.0
2005-08-31 13:33:00,1.78361,1.78383,1.78361,1.78383,30400000.0
2005-08-31 13:34:00,1.78386,1.78396,1.78382,1.78396,125799999.0
2005-08-31 13:35:00,1.78398,1.78449,1.78397,1.78442,51000000.0
2005-08-31 13:36:00,1.78452,1.78513,1.78452,1.78513,88699998.0
2005-08-31 13:37:00,1.78498,1.78498,1.78481,1.78481,23200000.0
2005-08-31 13:38:00,1.7849,1.78502,1.78489,1.78492,47400000.0
2005-08-31 13:39:00,1.78496,1.78507,1.7849,1.7849,58799999.0
2005-08-31 13:40:00,1.78499,1.78518,1.78484,1.78518,70700000.0
2005-08-31 13:41:00,1.78517,1.78517,1.78494,1.78494,28900000.0
2005-08-31 13:42:00,1.78492,1.785,1.78472,1.78484,25900000.0
2005-08-31 13:43:00,1.78487,1.78491,1.78475,1.78487,73999998.0
2005-08-31 13:44:00,1.7848,1.7849,1.78475,1.78478,82500000.0
2005-08-31 13:45:00,1.78468,1.78471,1.78464,1.78465,30600000.0
2005-08-31 13:46:00,1.78458,1.78458,1.78452,1.78452,24900000.0
2005-08-31 13:47:00,1.7846,1.78477,1.78453,1.7846,91000001.0
2005-08-31 13:48:00,1.78479,1.78491,1.78477,1.78487,132500001.0
2005-08-31 13:49:00,1.78489,1.78502,1.78483,1.78502,59300000.0
2005-08-31 13:50:00,1.78508,1.78509,1.78505,1.78509,27699999.0
2005-08-31 13:51:00,1.78508,1.78515,1.78502,1.78502,15700000.0
2005-08-31 13:52:00,1.78502,1.78502,1.78487,1.78497,60100000.0
2005-08-31 13:53:00,1.78496,1.78511,1.78496,1.78511,9500000.0
2005-08-31 13:54:00,1.78514,1.7853,1.78486,1.78496,54600000.0
2005-08-31 13:55:00,1.78482,1.78484,1.78473,1.7848,154100000.0
2005-08-31 13:56:00,1.78487,1.78487,1.78457,1.78457,73700002.0
2005-08-31 13:57:00,1.78452,1.78462,1.78452,1.78452,53200000.0
2005-08-31 13:58:00,1.78458,1.7847,1.78456,1.78456,66599998.0
2005-08-31 13:59:00,1.78463,1.78473,1.78459,1.78459,37900000.0
2005-08-31 14:00:00,1.78458,1.78461,1.7845,1.78455,112099999.0
2005-08-31 14:01:00,1.78462,1.78462,1.78451,1.78457,74200000.0
2005-08-31 14:02:00,1.78459,1.78469,1.78459,1.78468,77799999.0
2005-08-31 14:03:00,1.78476,1.78476,1.78461,1.78461,8800000.0
2005-08-31 14:04:00,1.78473,1.78507,1.78473,1.78505,55000002.0
2005-08-31 14:05:00,1.78545,1.78615,1.78545,1.78615,92700000.0
2005-08-31 14:06:00,1.78623,1.78643,1.78623,1.78628,40100000.0
2005-08-31 14:07:00,1.78624,1.78636,1.78622,1.78623,72600000.0
2005-08-31 14:08:00,1.7862,1.78625,1.78606,1.78613,71700000.0
2005-08-31 14:09:00,1.78608,1.78608,1.78586,1.7859,34100000.0
2005-08-31 14:10:00,1.7859,1.7859,1.78567,1.78583,61500001.0
2005-08-31 14:11:00,1.78573,1.78596,1.7857,1.78594,28600000.0
2005-08-31 14:12:00,1.78603,1.78632,1.78602,1.78612,95100000.0
2005-08-31 14:13:00,1.78637,1.78637,1.78612,1.78614,108100001.0
2005-08-31 14:14:00,1.78607,1.78608,1.786,1.78603,66300000.0
2005-08-31 14:15:00,1.78575,1.78588,1.78565,1.78581,93199997.0
2005-08-31 14:16:00,1.78575,1.78575,1.78565,1.78565,55399998.0
2005-08-31 14:17:00,1.78563,1.78567,1.78555,1.78566,94500001.0
2005-08-31 14:18:00,1.78563,1.78563,1.78545,1.78545,75299999.0
2005-08-31 14:19:00,1.7855,1.78562,1.7855,1.78562,34700000.0
2005-08-31 14:20:00,1.78562,1.78581,1.78562,1.78578,55299999.0
2005-08-31 14:21:00,1.78566,1.78584,1.78566,1.78584,58199999.0
2005-08-31 14:22:00,1.78591,1.78591,1.78571,1.78573,71100000.0
2005-08-31 14:23:00,1.78577,1.78594,1.78572,1.78594,96099999.0
2005-08-31 14:24:00,1.78586,1.786,1.78586,1.786,35000000.0
2005-08-31 14:25:00,1.78598,1.78612,1.78587,1.78599,51800000.0
2005-08-31 14:26:00,1.786,1.78608,1.78588,1.786,59599999.0
2005-08-31 14:27:00,1.78605,1.78605,1.78598,1.78605,62600000.0
2005-08-31 14:28:00,1.78587,1.78587,1.78572,1.78582,49200000.0
2005-08-31 14:29:00,1.78571,1.78571,1.78542,1.78542,75800000.0
2005-08-31 14:30:00,1.78544,1.786,1.78544,1.78572,66200001.0
2005-08-31 14:31:00,1.7857,1.78581,1.7857,1.78572,86600000.0
2005-08-31 14:32:00,1.7858,1.78643,1.7858,1.7863,49500000.0
2005-08-31 14:33:00,1.78635,1.78703,1.78635,1.78703,57100000.0
2005-08-31 14:34:00,1.78701,1.78745,1.78699,1.78745,52500000.0
2005-08-31 14:35:00,1.7872,1.78733,1.787,1.787,94100000.0
2005-08-31 14:36:00,1.78697,1.78722,1.78694,1.78721,115300000.0
2005-08-31 14:37:00,1.7873,1.78743,1.78727,1.78738,75800001.0
2005-08-31 14:38:00,1.78743,1.78825,1.78733,1.78821,47400001.0
2005-08-31 14:39:00,1.78835,1.78848,1.78813,1.78819,102299999.0
2005-08-31 14:40:00,1.78841,1.78885,1.78841,1.78875,22800000.0
2005-08-31 14:41:00,1.78868,1.78937,1.78868,1.78937,75700000.0
2005-08-31 14:42:00,1.78933,1.78942,1.78924,1.78924,76300002.0
2005-08-31 14:43:00,1.78924,1.78929,1.78906,1.78906,38200000.0
2005-08-31 14:44:00,1.78907,1.78907,1.78883,1.78885,26600000.0
2005-08-31 14:45:00,1.78882,1.78887,1.78858,1.78858,67699999.0
2005-08-31 14:46:00,1.78848,1.78848,1.78838,1.78838,41400001.0
2005-08-31 14:47:00,1.78828,1.78837,1.78825,1.78826,52300000.0
2005-08-31 14:48:00,1.78822,1.78831,1.78817,1.78817,70699998.0
2005-08-31 14:49:00,1.78829,1.78839,1.78827,1.78827,39100000.0
2005-08-31 14:50:00,1.7884,1.78858,1.7884,1.78858,23200000.0
2005-08-31 14:51:00,1.78856,1.78864,1.78851,1.7886,40900000.0
2005-08-31 14:52:00,1.78855,1.78872,1.78855,1.78872,114699999.0
2005-08-31 14:53:00,1.7889,1.78915,1.7889,1.78911,26700000.0
2005-08-31 14:54:00,1.78895,1.78912,1.7888,1.78889,66899999.0
2005-08-31 14:55:00,1.78879,1.78886,1.78877,1.78886,49000000.0
2005-08-31 14:56:00,1.78907,1.78944,1.78907,1.78944,124099999.0
2005-08-31 14:57:00,1.78949,1.78963,1.78936,1.78936,86300000.0
2005-08-31 14:58:00,1.78928,1.78934,1.78914,1.78917,89800001.0
2005-08-31 14:59:00,1.78916,1.78955,1.78916,1.78942,29200000.0
2005-08-31 15:00:00,1.78945,1.78955,1.78936,1.78944,61800000.0
2005-08-31 15:01:00,1.78941,1.78963,1.78941,1.78952,48700000.0
2005-08-31 15:02:00,1.78944,1.78944,1.7887,1.7887,85300002.0
2005-08-31 15:03:00,1.78898,1.7891,1.78898,1.78909,64400000.0
2005-08-31 15:04:00,1.78892,1.7891,1.78884,1.7891,77900000.0
2005-08-31 15:05:00,1.7889,1.7889,1.7889,1.7889,23499999.0
2005-08-31 15:06:00,1.78866,1.7887,1.78825,1.78825,95300002.0
2005-08-31 15:07:00,1.78827,1.78827,1.78817,1.78819,51950000.0
2005-08-31 15:08:00,1.78817,1.78817,1.78805,1.78808,85499999.0
2005-08-31 15:09:00,1.78819,1.78843,1.78818,1.78843,141099998.0
2005-08-31 15:10:00,1.78831,1.78831,1.78819,1.78819,33699998.0
2005-08-31 15:11:00,1.78802,1.78802,1.78757,1.78757,71299998.0
2005-08-31 15:12:00,1.78767,1.78767,1.78747,1.78747,70300001.0
2005-08-31 15:13:00,1.7875,1.78764,1.78742,1.78749,64100001.0
2005-08-31 15:14:00,1.78741,1.78741,1.78724,1.78725,41800000.0
2005-08-31 15:15:00,1.78722,1.78732,1.78705,1.78705,97299999.0
2005-08-31 15:16:00,1.78698,1.78701,1.78694,1.78697,78400000.0
2005-08-31 15:17:00,1.78683,1.78683,1.78668,1.78675,58899999.0
2005-08-31 15:18:00,1.78674,1.78674,1.78646,1.78646,111699998.0
2005-08-31 15:19:00,1.78643,1.78661,1.78642,1.78651,99300000.0
2005-08-31 15:20:00,1.7866,1.78663,1.78652,1.78655,62400000.0
2005-08-31 15:21:00,1.78667,1.78667,1.78646,1.78658,34700000.0
2005-08-31 15:22:00,1.78669,1.78692,1.78669,1.78676,44100000.0
2005-08-31 15:23:00,1.78688,1.78698,1.78685,1.78698,69500000.0
2005-08-31 15:24:00,1.78704,1.78709,1.78689,1.78709,91600000.0
2005-08-31 15:25:00,1.78718,1.78721,1.78713,1.78713,135299999.0
2005-08-31 15:26:00,1.78707,1.7872,1.78703,1.7871,97200003.0
2005-08-31 15:27:00,1.78707,1.7871,1.78707,1.78708,79100000.0
2005-08-31 15:28:00,1.78717,1.78719,1.78705,1.7871,103199998.0
2005-08-31 15:29:00,1.78717,1.78723,1.78692,1.78692,72700000.0
2005-08-31 15:30:00,1.7868,1.78687,1.7868,1.78687,41100000.0
2005-08-31 15:31:00,1.78681,1.78681,1.78605,1.78613,91500001.0
2005-08-31 15:32:00,1.78595,1.78601,1.78577,1.78592,108800000.0
2005-08-31 15:33:00,1.78601,1.7861,1.78596,1.78602,73700000.0
2005-08-31 15:34:00,1.78601,1.78615,1.78593,1.78615,91399999.0
2005-08-31 15:35:00,1.78623,1.78623,1.78597,1.78598,63600001.0
2005-08-31 15:36:00,1.7859,1.78612,1.7859,1.78612,66399999.0
2005-08-31 15:37:00,1.78612,1.78612,1.78597,1.786,64100001.0
2005-08-31 15:38:00,1.78597,1.78608,1.78585,1.78585,54500000.0
2005-08-31 15:39:00,1.78558,1.78558,1.78523,1.78523,68699998.0
2005-08-31 15:40:00,1.78517,1.78546,1.78495,1.78546,95599999.0
2005-08-31 15:41:00,1.78587,1.78587,1.78563,1.78569,127200003.0
2005-08-31 15:42:00,1.78574,1.78598,1.78574,1.78598,135400000.0
2005-08-31 15:43:00,1.78607,1.78645,1.78607,1.78636,61800001.0
2005-08-31 15:44:00,1.78638,1.78645,1.78636,1.78637,65500000.0
2005-08-31 15:45:00,1.78636,1.78636,1.78615,1.78624,73300000.0
2005-08-31 15:46:00,1.78623,1.78637,1.78622,1.78637,65600001.0
2005-08-31 15:47:00,1.78627,1.7866,1.78627,1.7865,45600000.0
2005-08-31 15:48:00,1.7866,1.78677,1.78651,1.78662,109400000.0
2005-08-31 15:49:00,1.78663,1.78667,1.78649,1.78651,108000000.0
2005-08-31 15:50:00,1.78642,1.78646,1.78624,1.78624,28600000.0
2005-08-31 15:51:00,1.7863,1.78633,1.78623,1.7863,38100000.0
2005-08-31 15:52:00,1.78632,1.78633,1.78601,1.78601,125399998.0
2005-08-31 15:53:00,1.78605,1.78625,1.78605,1.78625,66400000.0
2005-08-31 15:54:00,1.78628,1.78645,1.78628,1.78645,67500000.0
2005-08-31 15:55:00,1.78665,1.78671,1.78652,1.78667,105099999.0
2005-08-31 15:56:00,1.78685,1.78706,1.78685,1.7869,72800000.0
2005-08-31 15:57:00,1.78721,1.78822,1.78721,1.78822,37700000.0
2005-08-31 15:58:00,1.78852,1.78876,1.78833,1.7884,79799999.0
2005-08-31 15:59:00,1.78838,1.78865,1.78838,1.78865,67100000.0
2005-08-31 16:00:00,1.78886,1.79011,1.78886,1.79011,80500001.0
2005-08-31 16:01:00,1.7904,1.79065,1.7904,1.79063,65200000.0
2005-08-31 16:02:00,1.79065,1.79072,1.79048,1.79068,60100000.0
2005-08-31 16:03:00,1.79095,1.79129,1.79089,1.79128,79799999.0
2005-08-31 16:04:00,1.79138,1.79194,1.79138,1.79193,100700000.0
2005-08-31 16:05:00,1.7919,1.79219,1.79181,1.7919,103500000.0
2005-08-31 16:06:00,1.79192,1.79204,1.79192,1.792,25800001.0
2005-08-31 16:07:00,1.79185,1.79209,1.79178,1.792,72900000.0
2005-08-31 16:08:00,1.79175,1.79178,1.79144,1.79178,35900000.0
2005-08-31 16:09:00,1.79183,1.79192,1.79172,1.79192,99399999.0
2005-08-31 16:10:00,1.79182,1.79283,1.79178,1.79283,43100000.0
2005-08-31 16:11:00,1.79316,1.79432,1.79316,1.79432,55500001.0
2005-08-31 16:12:00,1.79427,1.79441,1.79413,1.79436,24600000.0
2005-08-31 16:13:00,1.79435,1.79436,1.79405,1.79409,95100002.0
2005-08-31 16:14:00,1.79415,1.79448,1.79413,1.79413,71599999.0
2005-08-31 16:15:00,1.7941,1.7941,1.79391,1.79395,59600000.0
2005-08-31 16:16:00,1.79387,1.79387,1.79365,1.79375,79899999.0
2005-08-31 16:17:00,1.7939,1.79405,1.79375,1.79385,89400001.0
2005-08-31 16:18:00,1.7939,1.7943,1.7939,1.79427,56100000.0
2005-08-31 16:19:00,1.79449,1.79506,1.79449,1.79506,50899999.0
2005-08-31 16:20:00,1.7953,1.7953,1.79502,1.7951,122800002.0
2005-08-31 16:21:00,1.79535,1.79571,1.79535,1.79563,68999999.0
2005-08-31 16:22:00,1.79555,1.7962,1.79552,1.7962,104700002.0
2005-08-31 16:23:00,1.7961,1.79635,1.79594,1.79635,61800000.0
2005-08-31 16:24:00,1.79642,1.79658,1.79628,1.79658,72199998.0
2005-08-31 16:25:00,1.79667,1.79667,1.79579,1.79579,32800000.0
2005-08-31 16:26:00,1.79565,1.7958,1.79557,1.79575,108600002.0
2005-08-31 16:27:00,1.79562,1.7957,1.79547,1.79547,44500000.0
2005-08-31 16:28:00,1.79552,1.79573,1.79546,1.79563,68746994.0
2005-08-31 16:29:00,1.79622,1.79648,1.79622,1.79648,12100000.0
2005-08-31 16:30:00,1.7967,1.7971,1.79668,1.7971,24400000.0
2005-08-31 16:31:00,1.79712,1.79755,1.79703,1.79755,80500000.0
2005-08-31 16:32:00,1.79796,1.79805,1.79787,1.7979,73099999.0
2005-08-31 16:33:00,1.79795,1.79828,1.79791,1.79814,58200000.0
2005-08-31 16:34:00,1.79812,1.79813,1.79765,1.79773,61900000.0
2005-08-31 16:35:00,1.7977,1.7977,1.7975,1.7975,26800000.0
2005-08-31 16:36:00,1.7975,1.7975,1.79728,1.79739,51900000.0
2005-08-31 16:37:00,1.79735,1.79735,1.79717,1.79725,64200000.0
2005-08-31 16:38:00,1.79709,1.7971,1.797,1.79708,73400001.0
2005-08-31 16:39:00,1.79713,1.79788,1.79713,1.79788,123399999.0
2005-08-31 16:40:00,1.79765,1.79765,1.79699,1.79699,38700000.0
2005-08-31 16:41:00,1.79674,1.79704,1.79674,1.79702,48300000.0
2005-08-31 16:42:00,1.79693,1.79693,1.79679,1.79685,51999999.0
2005-08-31 16:43:00,1.79696,1.7972,1.79682,1.7972,65200000.0
2005-08-31 16:44:00,1.79723,1.79767,1.79713,1.79767,85400000.0
2005-08-31 16:45:00,1.79783,1.79798,1.79778,1.79789,62500000.0
2005-08-31 16:46:00,1.79792,1.79799,1.79777,1.79795,161699996.0
2005-08-31 16:47:00,1.79783,1.79804,1.79783,1.79791,65499999.0
2005-08-31 16:48:00,1.79791,1.79798,1.79777,1.79785,79900000.0
2005-08-31 16:49:00,1.79783,1.79786,1.79743,1.79749,87799999.0
2005-08-31 16:50:00,1.79735,1.79735,1.79718,1.79721,50500000.0
2005-08-31 16:51:00,1.79701,1.79719,1.79691,1.79719,43700001.0
2005-08-31 16:52:00,1.79732,1.79738,1.79718,1.79719,31400000.0
2005-08-31 16:53:00,1.79712,1.79712,1.79686,1.79696,64299999.0
2005-08-31 16:54:00,1.7968,1.79691,1.79668,1.79676,41400000.0
2005-08-31 16:55:00,1.7968,1.79705,1.7968,1.79693,33400000.0
2005-08-31 16:56:00,1.79672,1.79676,1.79648,1.7967,48700000.0
2005-08-31 16:57:00,1.79682,1.7969,1.79658,1.7969,98200002.0
2005-08-31 16:58:00,1.79688,1.79704,1.79685,1.797,75400000.0
2005-08-31 16:59:00,1.79731,1.79888,1.79731,1.79888,63400000.0
2005-08-31 17:00:00,1.79863,1.79882,1.79841,1.79841,116100002.0
2005-08-31 17:01:00,1.79825,1.79825,1.79759,1.79767,65100001.0
2005-08-31 17:02:00,1.79783,1.79804,1.79776,1.79798,118100000.0
2005-08-31 17:03:00,1.79816,1.7985,1.79816,1.79847,77300002.0
2005-08-31 17:04:00,1.79852,1.7987,1.79848,1.79867,98700002.0
2005-08-31 17:05:00,1.79861,1.79878,1.7985,1.79855,68000000.0
2005-08-31 17:06:00,1.79846,1.79846,1.79818,1.7982,71100001.0
2005-08-31 17:07:00,1.79805,1.79807,1.79798,1.79803,58300001.0
2005-08-31 17:08:00,1.79808,1.79808,1.79733,1.79733,69800002.0
2005-08-31 17:09:00,1.7973,1.79735,1.7973,1.79735,9800000.0
2005-08-31 17:10:00,1.79755,1.79761,1.7974,1.79755,69299999.0
2005-08-31 17:11:00,1.79748,1.79748,1.79727,1.79744,19700000.0
2005-08-31 17:12:00,1.79747,1.79749,1.79723,1.7974,104799998.0
2005-08-31 17:13:00,1.79733,1.79733,1.79711,1.79725,22800000.0
2005-08-31 17:14:00,1.79736,1.79736,1.79725,1.79729,71799999.0
2005-08-31 17:15:00,1.79721,1.79728,1.79721,1.79727,120300003.0
2005-08-31 17:16:00,1.79742,1.79773,1.79742,1.79765,42200000.0
2005-08-31 17:17:00,1.7977,1.79775,1.79749,1.79749,46500001.0
2005-08-31 17:18:00,1.79748,1.79761,1.79748,1.79758,90200001.0
2005-08-31 17:19:00,1.7976,1.79789,1.7976,1.7978,108000000.0
2005-08-31 17:20:00,1.79779,1.79779,1.79755,1.79755,121700000.0
2005-08-31 17:21:00,1.79749,1.7976,1.79743,1.7976,41100000.0
2005-08-31 17:22:00,1.79767,1.7977,1.79744,1.79745,30000000.0
2005-08-31 17:23:00,1.79736,1.79764,1.79736,1.79764,57100000.0
2005-08-31 17:24:00,1.79776,1.7979,1.79776,1.7979,29799999.0
2005-08-31 17:25:00,1.79808,1.79829,1.79804,1.79829,117800002.0
2005-08-31 17:26:00,1.79833,1.79833,1.79811,1.79813,59999999.0
2005-08-31 17:27:00,1.79834,1.79838,1.79834,1.79838,12900000.0
2005-08-31 17:28:00,1.79864,1.79876,1.79864,1.79876,71499999.0
2005-08-31 17:29:00,1.79872,1.79882,1.79872,1.79882,24500000.0
2005-08-31 17:30:00,1.79884,1.79926,1.79884,1.79926,79000000.0
2005-08-31 17:31:00,1.79927,1.79927,1.79895,1.79895,52200000.0
2005-08-31 17:32:00,1.7988,1.7988,1.79854,1.79859,71900000.0
2005-08-31 17:33:00,1.79866,1.79901,1.79855,1.79901,62299999.0
2005-08-31 17:34:00,1.79908,1.79908,1.79858,1.79859,57400000.0
2005-08-31 17:35:00,1.7987,1.79872,1.79838,1.79838,79900002.0
2005-08-31 17:36:00,1.79828,1.79828,1.79807,1.7981,63600000.0
2005-08-31 17:37:00,1.79804,1.79826,1.79804,1.79826,66299999.0
2005-08-31 17:38:00,1.79825,1.79831,1.79818,1.79831,6700000.0
2005-08-31 17:39:00,1.79837,1.79837,1.79817,1.79818,108700000.0
2005-08-31 17:40:00,1.7982,1.79835,1.79819,1.79835,25800000.0
2005-08-31 17:41:00,1.79847,1.79861,1.79843,1.79844,29800000.0
2005-08-31 17:42:00,1.79872,1.79943,1.79855,1.79943,100200000.0
2005-08-31 17:43:00,1.79962,1.79992,1.79962,1.79977,113599999.0
2005-08-31 17:44:00,1.79958,1.79958,1.79926,1.7995,65100000.0
2005-08-31 17:45:00,1.79933,1.79941,1.79923,1.79941,51100000.0
2005-08-31 17:46:00,1.79945,1.79985,1.79941,1.79984,47099999.0
2005-08-31 17:47:00,1.79977,1.80026,1.79971,1.80004,46200000.0
2005-08-31 17:48:00,1.79975,1.7999,1.79969,1.79978,112299998.0
2005-08-31 17:49:00,1.79985,1.79994,1.79981,1.79994,118300000.0
2005-08-31 17:50:00,1.7998,1.79983,1.79962,1.79962,85700000.0
2005-08-31 17:51:00,1.79968,1.79991,1.79966,1.79991,79999999.0
2005-08-31 17:52:00,1.79999,1.80018,1.79994,1.80018,101699998.0
2005-08-31 17:53:00,1.80024,1.80033,1.80016,1.80033,85300000.0
2005-08-31 17:54:00,1.80033,1.80068,1.80033,1.80065,34300000.0
2005-08-31 17:55:00,1.80077,1.801,1.80077,1.80083,67100000.0
2005-08-31 17:56:00,1.80082,1.80105,1.80082,1.80101,24800000.0
2005-08-31 17:57:00,1.80087,1.801,1.80075,1.8008,26300000.0
2005-08-31 17:58:00,1.80097,1.80105,1.80084,1.80103,94400001.0
2005-08-31 17:59:00,1.80098,1.80098,1.80077,1.80087,20200000.0
2005-08-31 18:00:00,1.80097,1.801,1.80095,1.80099,77100003.0
2005-08-31 18:01:00,1.80104,1.80135,1.80091,1.8013,976700001.0
2005-08-31 18:02:00,1.8014,1.80194,1.8014,1.80157,1064799996.0
2005-08-31 18:03:00,1.80168,1.80182,1.80165,1.80167,1376399999.0
2005-08-31 18:04:00,1.8018,1.8018,1.80139,1.80143,796550005.0
2005-08-31 18:05:00,1.80145,1.8015,1.80127,1.80132,1057349999.0
2005-08-31 18:06:00,1.80129,1.80138,1.80121,1.80135,896600001.0
2005-08-31 18:07:00,1.80132,1.80133,1.80117,1.80133,1158150001.0
2005-08-31 18:08:00,1.80133,1.80133,1.80109,1.80118,1375700002.0
2005-08-31 18:09:00,1.80127,1.80182,1.80127,1.80182,477570001.0
2005-08-31 18:10:00,1.80194,1.80282,1.80194,1.80265,721049999.0
2005-08-31 18:11:00,1.80281,1.80304,1.80276,1.80303,714900006.0
2005-08-31 18:12:00,1.80323,1.80326,1.80303,1.8031,726600005.0
2005-08-31 18:13:00,1.80307,1.80322,1.80303,1.8031,607799997.0
2005-08-31 18:14:00,1.80307,1.80315,1.80302,1.80303,694900002.0
2005-08-31 18:15:00,1.80309,1.8033,1.80309,1.80327,952099992.0
2005-08-31 18:16:00,1.80332,1.80332,1.80301,1.80332,702200001.0
2005-08-31 18:17:00,1.80318,1.80318,1.80275,1.80275,501469997.0
2005-08-31 18:18:00,1.80278,1.80322,1.80278,1.80298,563200000.0
2005-08-31 18:19:00,1.80303,1.80303,1.80285,1.80288,572600000.0
2005-08-31 18:20:00,1.80288,1.80305,1.80279,1.80287,565299998.0
2005-08-31 18:21:00,1.80289,1.80337,1.80279,1.80337,857199997.0
2005-08-31 18:22:00,1.8034,1.8034,1.80323,1.80336,456800001.0
2005-08-31 18:23:00,1.80342,1.80363,1.80338,1.80363,870899999.0
2005-08-31 18:24:00,1.80357,1.80371,1.8035,1.8036,741399999.0
2005-08-31 18:25:00,1.80362,1.80433,1.80362,1.80433,745699992.0
2005-08-31 18:26:00,1.80454,1.80472,1.80445,1.80472,618870001.0
2005-08-31 18:27:00,1.80462,1.80463,1.80443,1.80463,722900001.0
2005-08-31 18:28:00,1.80457,1.80462,1.80441,1.80448,407400000.0
2005-08-31 18:29:00,1.8044,1.80447,1.80431,1.80444,808300001.0
2005-08-31 18:30:00,1.80454,1.80544,1.80449,1.80544,722350003.0
2005-08-31 18:31:00,1.80529,1.8054,1.8052,1.80528,530599996.0
2005-08-31 18:32:00,1.80515,1.80537,1.80515,1.80537,343999999.0
2005-08-31 18:33:00,1.80538,1.80542,1.80512,1.80512,697099998.0
2005-08-31 18:34:00,1.80508,1.8052,1.80489,1.80503,609550000.0
2005-08-31 18:35:00,1.80501,1.80507,1.8047,1.8047,327000000.0
2005-08-31 18:36:00,1.8047,1.80496,1.80457,1.8048,139399998.0
2005-08-31 18:37:00,1.8048,1.8048,1.80448,1.80466,100799999.0
2005-08-31 18:38:00,1.80468,1.80468,1.80446,1.80455,174899998.0
2005-08-31 18:39:00,1.80448,1.80453,1.80444,1.80453,211700002.0
2005-08-31 18:40:00,1.80448,1.80448,1.80428,1.80438,302669999.0
2005-08-31 18:41:00,1.80438,1.80442,1.80415,1.80418,317500001.0
2005-08-31 18:42:00,1.80412,1.80412,1.80385,1.80385,143499999.0
2005-08-31 18:43:00,1.80384,1.80384,1.80354,1.80354,97800000.0
2005-08-31 18:44:00,1.80347,1.80381,1.80347,1.8036,373000000.0
2005-08-31 18:45:00,1.80367,1.80376,1.8035,1.80375,191400000.0
2005-08-31 18:46:00,1.80375,1.80417,1.80368,1.80374,130899999.0
2005-08-31 18:47:00,1.80372,1.80387,1.8037,1.80387,195600001.0
2005-08-31 18:48:00,1.80388,1.80415,1.80388,1.80415,263000001.0
2005-08-31 18:49:00,1.80427,1.80447,1.80427,1.80446,84670000.0
2005-08-31 18:50:00,1.80451,1.80451,1.80404,1.80407,195999996.0
2005-08-31 18:51:00,1.80406,1.80406,1.80377,1.80379,481099996.0
2005-08-31 18:52:00,1.80369,1.8039,1.80368,1.80385,596700002.0
2005-08-31 18:53:00,1.80376,1.8038,1.80344,1.80348,484800005.0
2005-08-31 18:54:00,1.80353,1.80362,1.80329,1.80329,361200000.0
2005-08-31 18:55:00,1.80329,1.80338,1.80318,1.80338,738100001.0
2005-08-31 18:56:00,1.80337,1.80341,1.80322,1.80335,264800000.0
2005-08-31 18:57:00,1.8033,1.80335,1.80322,1.8033,391700001.0
2005-08-31 18:58:00,1.80332,1.80332,1.8031,1.80315,665400001.0
2005-08-31 18:59:00,1.80313,1.80324,1.80302,1.80305,501500001.0
2005-08-31 19:00:00,1.80306,1.80324,1.80306,1.80324,350100001.0
2005-08-31 19:01:00,1.80334,1.80345,1.80327,1.80338,43000000.0
2005-08-31 19:02:00,1.8035,1.80403,1.8035,1.80391,373699997.0
2005-08-31 19:03:00,1.80389,1.80392,1.80361,1.80361,509100001.0
2005-08-31 19:04:00,1.80356,1.80364,1.80351,1.80357,322900000.0
2005-08-31 19:05:00,1.80354,1.80354,1.80343,1.80345,194700000.0
2005-08-31 19:06:00,1.80333,1.80333,1.80315,1.80327,541799998.0
2005-08-31 19:07:00,1.80328,1.80337,1.80324,1.80328,365099998.0
2005-08-31 19:08:00,1.80318,1.80324,1.80297,1.80324,484000002.0
2005-08-31 19:09:00,1.80325,1.80361,1.80316,1.80361,261499998.0
2005-08-31 19:10:00,1.80367,1.8038,1.80362,1.80367,360750003.0
2005-08-31 19:11:00,1.8037,1.80376,1.80365,1.80376,121500002.0
2005-08-31 19:12:00,1.80382,1.80395,1.80382,1.80389,230000001.0
2005-08-31 19:13:00,1.80383,1.80385,1.8037,1.80384,460899994.0
2005-08-31 19:14:00,1.80355,1.80355,1.80319,1.80326,272599995.0
2005-08-31 19:15:00,1.80325,1.80326,1.80313,1.80313,472300004.0
2005-08-31 19:16:00,1.80306,1.80306,1.80291,1.80291,186300001.0
2005-08-31 19:17:00,1.80291,1.80293,1.80278,1.80278,251199999.0
2005-08-31 19:18:00,1.80278,1.80291,1.80277,1.80286,183399999.0
2005-08-31 19:19:00,1.8028,1.8028,1.80254,1.80273,312800000.0
2005-08-31 19:20:00,1.80271,1.803,1.80271,1.80287,254700003.0
2005-08-31 19:21:00,1.8029,1.80298,1.80282,1.80282,365199999.0
2005-08-31 19:22:00,1.80283,1.80314,1.80283,1.80307,275900000.0
2005-08-31 19:23:00,1.80316,1.80318,1.80294,1.80307,304000000.0
2005-08-31 19:24:00,1.80295,1.80305,1.80295,1.80305,94200000.0
2005-08-31 19:25:00,1.80302,1.80303,1.80291,1.80303,56700000.0
2005-08-31 19:26:00,1.80302,1.80302,1.80275,1.80275,309800002.0
2005-08-31 19:27:00,1.80287,1.80326,1.80287,1.80326,505000003.0
2005-08-31 19:28:00,1.80329,1.80334,1.80316,1.80327,362550002.0
2005-08-31 19:29:00,1.80339,1.80358,1.80339,1.80352,246300000.0
2005-08-31 19:30:00,1.80371,1.80384,1.80355,1.80369,478200000.0
2005-08-31 19:31:00,1.8035,1.80359,1.80344,1.80349,370900000.0
2005-08-31 19:32:00,1.80348,1.80356,1.80345,1.80348,370799999.0
2005-08-31 19:33:00,1.80349,1.80361,1.80342,1.80361,204599999.0
2005-08-31 19:34:00,1.80362,1.80362,1.80347,1.80357,162700000.0
2005-08-31 19:35:00,1.80363,1.80381,1.8036,1.80381,514400004.0
2005-08-31 19:36:00,1.80383,1.80397,1.80365,1.80397,430099997.0
2005-08-31 19:37:00,1.80396,1.80418,1.80396,1.80405,257700001.0
2005-08-31 19:38:00,1.80395,1.80395,1.80386,1.8039,77200000.0
2005-08-31 19:39:00,1.8039,1.80395,1.8038,1.80392,170800001.0
2005-08-31 19:40:00,1.80393,1.80397,1.80388,1.8039,284700001.0
2005-08-31 19:41:00,1.80383,1.80383,1.80325,1.80325,448599999.0
2005-08-31 19:42:00,1.8032,1.80324,1.80313,1.80316,229400001.0
2005-08-31 19:43:00,1.80302,1.80312,1.80286,1.80295,130899999.0
2005-08-31 19:44:00,1.80288,1.80298,1.80279,1.80288,337200000.0
2005-08-31 19:45:00,1.8029,1.80295,1.80285,1.80295,111300002.0
2005-08-31 19:46:00,1.80291,1.80291,1.80269,1.8028,328200000.0
2005-08-31 19:47:00,1.80283,1.80315,1.80277,1.80315,113399998.0
2005-08-31 19:48:00,1.80329,1.80341,1.80322,1.80322,169600000.0
2005-08-31 19:49:00,1.80321,1.80322,1.80307,1.80322,354600002.0
2005-08-31 19:50:00,1.80323,1.80323,1.8031,1.8031,287899999.0
2005-08-31 19:51:00,1.8031,1.80314,1.80303,1.80307,287499999.0
2005-08-31 19:52:00,1.80304,1.80304,1.80274,1.80274,132299998.0
2005-08-31 19:53:00,1.80277,1.80283,1.80277,1.80278,68300000.0
2005-08-31 19:54:00,1.80273,1.80273,1.80253,1.8026,203100001.0
2005-08-31 19:55:00,1.80267,1.80286,1.80263,1.80286,178099999.0
2005-08-31 19:56:00,1.80289,1.80294,1.80282,1.80287,337200000.0
2005-08-31 19:57:00,1.8028,1.80287,1.80277,1.8028,335849998.0
2005-08-31 19:58:00,1.8028,1.80299,1.80277,1.8028,494699999.0
2005-08-31 19:59:00,1.80268,1.8029,1.80268,1.80268,286700000.0
2005-08-31 20:00:00,1.8026,1.80278,1.80258,1.80265,232800000.0
2005-08-31 20:01:00,1.80267,1.80298,1.80267,1.80293,179199999.0
2005-08-31 20:02:00,1.80297,1.8031,1.80297,1.8031,185900001.0
2005-08-31 20:03:00,1.80312,1.80331,1.80312,1.80328,120099998.0
2005-08-31 20:04:00,1.80329,1.80333,1.80312,1.80312,251800001.0
2005-08-31 20:05:00,1.80312,1.80319,1.80308,1.80312,134800000.0
2005-08-31 20:06:00,1.80312,1.80333,1.80295,1.80295,172600003.0
2005-08-31 20:07:00,1.80296,1.80315,1.80296,1.80315,126300000.0
2005-08-31 20:08:00,1.80327,1.80338,1.80321,1.80334,400200001.0
2005-08-31 20:09:00,1.80327,1.80333,1.80294,1.80295,116100000.0
2005-08-31 20:10:00,1.80302,1.80314,1.8029,1.8029,68000001.0
2005-08-31 20:11:00,1.80295,1.80295,1.8029,1.80295,34300000.0
2005-08-31 20:12:00,1.80294,1.80304,1.80288,1.80297,498469999.0
2005-08-31 20:13:00,1.80294,1.80349,1.80294,1.80349,131900000.0
2005-08-31 20:14:00,1.80367,1.80425,1.80367,1.80391,127499999.0
2005-08-31 20:15:00,1.80393,1.80409,1.80393,1.80409,448199997.0
2005-08-31 20:16:00,1.80407,1.80415,1.80407,1.80415,118399999.0
2005-08-31 20:17:00,1.80417,1.80424,1.80412,1.80412,56899998.0
2005-08-31 20:18:00,1.80409,1.80413,1.80401,1.80402,148099998.0
2005-08-31 20:19:00,1.80403,1.80412,1.80399,1.80406,151200002.0
2005-08-31 20:20:00,1.80405,1.80417,1.80405,1.80417,203499999.0
2005-08-31 20:21:00,1.80426,1.80445,1.80426,1.80445,141000001.0
2005-08-31 20:22:00,1.80451,1.80456,1.80444,1.80444,141800003.0
2005-08-31 20:23:00,1.8044,1.80452,1.80433,1.80452,296300001.0
2005-08-31 20:24:00,1.80461,1.80461,1.80439,1.80449,61300000.0
2005-08-31 20:25:00,1.80447,1.80448,1.80435,1.80445,389600000.0
2005-08-31 20:26:00,1.8044,1.80448,1.80437,1.8044,545300000.0
2005-08-31 20:27:00,1.80448,1.80465,1.80447,1.80449,252399999.0
2005-08-31 20:28:00,1.80432,1.80432,1.80302,1.80406,280599999.0
2005-08-31 20:29:00,1.80417,1.80432,1.80417,1.8042,189800000.0
2005-08-31 20:30:00,1.80422,1.80443,1.80417,1.80429,841900002.0
2005-08-31 20:31:00,1.80432,1.80438,1.80417,1.80438,520850006.0
2005-08-31 20:32:00,1.80459,1.80473,1.80452,1.80453,725999995.0
2005-08-31 20:33:00,1.8045,1.80458,1.80442,1.80455,214899999.0
2005-08-31 20:34:00,1.80449,1.80449,1.80398,1.80412,81600001.0
2005-08-31 20:35:00,1.80413,1.8042,1.804,1.80407,92200000.0
2005-08-31 20:36:00,1.80412,1.80412,1.80394,1.80398,158300003.0
2005-08-31 20:37:00,1.80392,1.80406,1.80346,1.80376,139700000.0
2005-08-31 20:38:00,1.80339,1.80363,1.80328,1.80363,327369998.0
2005-08-31 20:39:00,1.8037,1.8037,1.80351,1.80353,255199996.0
2005-08-31 20:40:00,1.80346,1.80348,1.80322,1.80332,160000000.0
2005-08-31 20:41:00,1.80328,1.80348,1.80328,1.80348,195600002.0
2005-08-31 20:42:00,1.80345,1.80374,1.80345,1.80345,94700000.0
2005-08-31 20:43:00,1.80335,1.80335,1.80312,1.80312,225100000.0
2005-08-31 20:44:00,1.8032,1.80344,1.80308,1.8034,337899998.0
2005-08-31 20:45:00,1.80316,1.80333,1.80316,1.80333,115199998.0
2005-08-31 20:46:00,1.80337,1.8036,1.80337,1.80346,169600000.0
2005-08-31 20:47:00,1.8034,1.80345,1.80315,1.80343,438000004.0
2005-08-31 20:48:00,1.80339,1.80339,1.80326,1.80328,165400000.0
2005-08-31 20:49:00,1.80321,1.80321,1.80299,1.80314,118300002.0
2005-08-31 20:50:00,1.80305,1.80313,1.803,1.80313,320100003.0
2005-08-31 20:51:00,1.80316,1.80321,1.80304,1.80312,339099994.0
2005-08-31 20:52:00,1.80302,1.80312,1.80292,1.80292,145499999.0
2005-08-31 20:53:00,1.80288,1.80295,1.80282,1.80288,725199998.0
2005-08-31 20:54:00,1.8029,1.803,1.80287,1.80287,452500004.0
2005-08-31 20:55:00,1.80291,1.80303,1.80288,1.80291,350199999.0
2005-08-31 20:56:00,1.8029,1.803,1.80269,1.80269,596599998.0
2005-08-31 20:57:00,1.8026,1.80276,1.80242,1.80242,522500001.0
2005-08-31 20:58:00,1.80245,1.80254,1.80235,1.80248,257100000.0
2005-08-31 20:59:00,1.80249,1.80262,1.8024,1.80255,601299999.0
2005-08-31 21:00:00,1.80267,1.80277,1.80248,1.80265,370700001.0
2005-08-31 21:01:00,1.80259,1.80265,1.80247,1.8025,370099999.0
2005-08-31 21:02:00,1.80249,1.80252,1.80242,1.80247,226499998.0
2005-08-31 21:03:00,1.80243,1.80257,1.80243,1.8025,215999999.0
2005-08-31 21:04:00,1.80251,1.80261,1.80249,1.8026,217700002.0
2005-08-31 21:05:00,1.80262,1.80298,1.80262,1.80274,257400002.0
2005-08-31 21:06:00,1.80268,1.80273,1.80267,1.8027,166699999.0
2005-08-31 21:07:00,1.8027,1.80275,1.80265,1.80275,119500001.0
2005-08-31 21:08:00,1.80272,1.80272,1.80263,1.80263,31300000.0
2005-08-31 21:09:00,1.80279,1.80287,1.8025,1.80262,111800000.0
2005-08-31 21:10:00,1.80278,1.8029,1.80271,1.80275,96699999.0
2005-08-31 21:11:00,1.80259,1.80265,1.80257,1.80257,113300001.0
2005-08-31 21:12:00,1.8028,1.80288,1.80275,1.80284,43100000.0
2005-08-31 21:13:00,1.80247,1.80254,1.8024,1.8024,187400000.0
2005-08-31 21:14:00,1.8024,1.80249,1.80231,1.80232,283900000.0
2005-08-31 21:15:00,1.80236,1.80238,1.80225,1.80233,283899995.0
2005-08-31 21:16:00,1.8023,1.8023,1.80199,1.80208,56900001.0
2005-08-31 21:17:00,1.8021,1.80217,1.80205,1.80206,131500000.0
2005-08-31 21:18:00,1.80196,1.80196,1.80179,1.8018,81200000.0
2005-08-31 21:19:00,1.80181,1.80181,1.80138,1.80145,107449999.0
2005-08-31 21:20:00,1.8016,1.8016,1.80138,1.8015,377600007.0
2005-08-31 21:21:00,1.80152,1.80162,1.80152,1.80162,129300000.0
2005-08-31 21:22:00,1.80161,1.80173,1.80159,1.80165,243800000.0
2005-08-31 21:23:00,1.80161,1.80188,1.80161,1.80188,74699999.0
2005-08-31 21:24:00,1.80186,1.80186,1.80162,1.80185,190200001.0
2005-08-31 21:25:00,1.80194,1.80212,1.80194,1.80208,159700000.0
2005-08-31 21:26:00,1.80225,1.80236,1.80225,1.80226,47599999.0
2005-08-31 21:27:00,1.80221,1.80232,1.8022,1.8022,57100000.0
2005-08-31 21:28:00,1.80223,1.80249,1.80216,1.80249,194950000.0
2005-08-31 21:29:00,1.80238,1.80249,1.80238,1.80241,56999998.0
2005-08-31 21:30:00,1.80245,1.80245,1.80245,1.80245,12300000.0
2005-08-31 21:31:00,1.80248,1.80261,1.80248,1.80261,11900000.0
2005-08-31 21:32:00,1.80267,1.80273,1.80257,1.80267,264200000.0
2005-08-31 21:33:00,1.80263,1.80264,1.80252,1.80261,240100000.0
2005-08-31 21:34:00,1.80266,1.80266,1.80237,1.80237,232200001.0
2005-08-31 21:35:00,1.8024,1.8024,1.80235,1.80235,31300000.0
2005-08-31 21:36:00,1.80238,1.80248,1.80238,1.80238,75000000.0
2005-08-31 21:37:00,1.80238,1.80253,1.80237,1.80253,248699999.0
2005-08-31 21:38:00,1.80255,1.80264,1.80251,1.80251,115900000.0
2005-08-31 21:39:00,1.80258,1.80258,1.80255,1.80255,47299998.0
2005-08-31 21:40:00,1.80249,1.80249,1.80222,1.80222,107099999.0
2005-08-31 21:41:00,1.80216,1.80216,1.80166,1.80166,214100000.0
2005-08-31 21:42:00,1.80163,1.80175,1.80163,1.8017,136200000.0
2005-08-31 21:43:00,1.80173,1.80196,1.80171,1.80186,139400000.0
2005-08-31 21:44:00,1.80189,1.80229,1.80189,1.80198,115899998.0
2005-08-31 21:45:00,1.80192,1.80201,1.80192,1.80196,81399999.0
2005-08-31 21:46:00,1.80193,1.80193,1.80186,1.80186,122400000.0
2005-08-31 21:47:00,1.80183,1.80185,1.80178,1.8018,167700002.0
2005-08-31 21:48:00,1.80176,1.80193,1.80176,1.80188,118800000.0
2005-08-31 21:49:00,1.8018,1.8018,1.80165,1.8017,59800000.0
2005-08-31 21:50:00,1.8017,1.80173,1.8017,1.80173,57400001.0
2005-08-31 21:51:00,1.80174,1.80175,1.80166,1.80166,155399999.0
2005-08-31 21:52:00,1.8017,1.80176,1.80167,1.80174,48100000.0
2005-08-31 21:53:00,1.80179,1.80208,1.80179,1.80207,48500000.0
2005-08-31 21:54:00,1.8022,1.80233,1.80193,1.80202,59500000.0
2005-08-31 21:55:00,1.80214,1.80246,1.80214,1.80246,218499998.0
2005-08-31 21:56:00,1.80243,1.80243,1.80214,1.80232,62800000.0
2005-08-31 21:57:00,1.80236,1.80243,1.80232,1.80232,57300000.0
2005-08-31 21:58:00,1.80231,1.80234,1.80226,1.8023,63400000.0
2005-08-31 21:59:00,1.80231,1.80244,1.80226,1.80226,479200002.0
2005-08-31 22:00:00,1.80234,1.80254,1.80234,1.80248,170600001.0
2005-08-31 22:01:00,1.80259,1.8027,1.80258,1.80266,68800000.0
2005-08-31 22:02:00,1.80271,1.80286,1.80271,1.80286,133699999.0
2005-08-31 22:03:00,1.80278,1.80278,1.80265,1.8027,57600001.0
2005-08-31 22:04:00,1.80268,1.80278,1.80264,1.80278,326599999.0
2005-08-31 22:05:00,1.80268,1.80268,1.80258,1.80268,174000001.0
2005-08-31 22:06:00,1.8027,1.80275,1.8027,1.8027,44100001.0
2005-08-31 22:07:00,1.80277,1.80281,1.80274,1.80278,59800000.0
2005-08-31 22:08:00,1.80284,1.80301,1.80284,1.8029,96400003.0
2005-08-31 22:09:00,1.80294,1.80308,1.80294,1.80294,43600000.0
2005-08-31 22:10:00,1.80288,1.80297,1.80288,1.80297,18600000.0
2005-08-31 22:11:00,1.80311,1.80318,1.80294,1.80315,94600000.0
2005-08-31 22:12:00,1.80298,1.80298,1.80279,1.80279,167299999.0
2005-08-31 22:13:00,1.80282,1.80294,1.80281,1.80281,113399997.0
2005-08-31 22:14:00,1.80272,1.80278,1.80272,1.80278,38400000.0
2005-08-31 22:15:00,1.8029,1.80296,1.80278,1.80285,197999999.0
2005-08-31 22:16:00,1.80284,1.80293,1.80281,1.80283,270099999.0
2005-08-31 22:17:00,1.80283,1.80287,1.80276,1.80287,68300001.0
2005-08-31 22:18:00,1.80282,1.80282,1.80265,1.80265,124700000.0
2005-08-31 22:19:00,1.80267,1.80278,1.80267,1.80278,41900000.0
2005-08-31 22:20:00,1.80279,1.80283,1.80275,1.80275,111499999.0
2005-08-31 22:21:00,1.80279,1.80292,1.8027,1.80292,98000000.0
2005-08-31 22:22:00,1.80299,1.80318,1.80297,1.80297,60000000.0
2005-08-31 22:23:00,1.80292,1.80309,1.80284,1.80295,124900000.0
2005-08-31 22:24:00,1.803,1.8031,1.80298,1.80305,39300000.0
2005-08-31 22:25:00,1.80309,1.80316,1.80309,1.80316,100199999.0
2005-08-31 22:26:00,1.80327,1.80348,1.80327,1.80347,39000000.0
2005-08-31 22:27:00,1.80342,1.80349,1.80336,1.80348,35300000.0
2005-08-31 22:28:00,1.80358,1.80373,1.80354,1.80369,119000001.0
2005-08-31 22:29:00,1.80367,1.80374,1.80356,1.80356,303500001.0
2005-08-31 22:30:00,1.80372,1.804,1.80372,1.80393,70800000.0
2005-08-31 22:31:00,1.8039,1.8039,1.80362,1.80371,68900000.0
2005-08-31 22:32:00,1.80385,1.80397,1.80378,1.80378,210699998.0
2005-08-31 22:33:00,1.80377,1.80387,1.80377,1.80383,62299999.0
2005-08-31 22:34:00,1.80383,1.80388,1.80373,1.80378,198199998.0
2005-08-31 22:35:00,1.80387,1.804,1.80387,1.8039,18600000.0
2005-08-31 22:36:00,1.8039,1.80396,1.80376,1.80391,70700000.0
2005-08-31 22:37:00,1.80395,1.80395,1.8039,1.8039,129800000.0
2005-08-31 22:38:00,1.80387,1.804,1.80387,1.80391,65700000.0
2005-08-31 22:39:00,1.80395,1.80404,1.80394,1.80394,31299999.0
2005-08-31 22:40:00,1.80397,1.80397,1.8039,1.80392,99099999.0
2005-08-31 22:41:00,1.80391,1.80403,1.80391,1.80399,63900000.0
2005-08-31 22:42:00,1.8039,1.80403,1.80386,1.80403,30200000.0
2005-08-31 22:43:00,1.80385,1.80387,1.80377,1.8038,138400001.0
2005-08-31 22:44:00,1.80381,1.80393,1.80381,1.80392,102700000.0
2005-08-31 22:45:00,1.80396,1.80402,1.80393,1.80397,64300000.0
2005-08-31 22:46:00,1.80395,1.804,1.80395,1.80395,60400000.0
2005-08-31 22:47:00,1.80403,1.80406,1.8039,1.80406,69700000.0
2005-08-31 22:48:00,1.8042,1.80438,1.80418,1.80418,29200000.0
2005-08-31 22:49:00,1.80402,1.80403,1.804,1.80403,56899999.0
2005-08-31 22:50:00,1.80412,1.80435,1.80412,1.80422,79199998.0
2005-08-31 22:51:00,1.80427,1.8043,1.80406,1.80406,69100000.0
2005-08-31 22:52:00,1.80409,1.80409,1.80404,1.80404,25800000.0
2005-08-31 22:53:00,1.80406,1.80416,1.80386,1.80404,33300000.0
2005-08-31 22:54:00,1.80402,1.80402,1.80395,1.80395,64400000.0
2005-08-31 22:55:00,1.80391,1.80391,1.80385,1.80385,20799999.0
2005-08-31 22:56:00,1.80373,1.80373,1.80362,1.80362,48400000.0
2005-08-31 22:57:00,1.80364,1.80381,1.80364,1.80381,3200000.0
2005-08-31 22:58:00,1.80372,1.80384,1.80372,1.80375,68700000.0
2005-08-31 22:59:00,1.80398,1.80411,1.80377,1.80378,91100000.0
2005-08-31 23:00:00,1.80345,1.80379,1.80336,1.80355,62299999.0
2005-08-31 23:01:00,1.80345,1.80402,1.80343,1.80396,44300000.0
2005-08-31 23:02:00,1.80372,1.80401,1.80349,1.8035,111100001.0
2005-08-31 23:03:00,1.80352,1.80376,1.80346,1.80349,150999998.0
2005-08-31 23:04:00,1.80348,1.80394,1.80341,1.80394,95799997.0
2005-08-31 23:05:00,1.80363,1.80363,1.80296,1.80315,20800000.0
2005-08-31 23:06:00,1.80313,1.80352,1.80311,1.80345,99900001.0
2005-08-31 23:07:00,1.80345,1.80345,1.80312,1.80323,69500001.0
2005-08-31 23:08:00,1.80311,1.80329,1.80305,1.80305,66050000.0
2005-08-31 23:09:00,1.80275,1.80328,1.8026,1.80321,83300001.0
2005-08-31 23:10:00,1.80308,1.80374,1.80306,1.80372,36600000.0
2005-08-31 23:11:00,1.80377,1.80379,1.80286,1.8029,113900000.0
2005-08-31 23:12:00,1.80315,1.80349,1.80303,1.80337,58300000.0
2005-08-31 23:13:00,1.80355,1.80359,1.80337,1.80351,35300000.0
2005-08-31 23:14:00,1.80387,1.80398,1.80305,1.80325,95800000.0
2005-08-31 23:15:00,1.80305,1.80376,1.80301,1.80355,79999999.0
2005-08-31 23:16:00,1.8036,1.80364,1.80327,1.80339,87000002.0
2005-08-31 23:17:00,1.80342,1.80348,1.80323,1.80339,71400000.0
2005-08-31 23:18:00,1.80332,1.80363,1.80308,1.80348,40300000.0
2005-08-31 23:19:00,1.80367,1.80374,1.80354,1.80363,41600001.0
2005-08-31 23:20:00,1.80389,1.80389,1.80337,1.80337,47600000.0
2005-08-31 23:21:00,1.80316,1.80358,1.80316,1.80353,72900001.0
2005-08-31 23:22:00,1.80333,1.80365,1.80333,1.80354,76900002.0
2005-08-31 23:23:00,1.80331,1.80385,1.80321,1.80372,70300000.0
2005-08-31 23:24:00,1.80358,1.80404,1.8034,1.80389,85400000.0
2005-08-31 23:25:00,1.80357,1.80381,1.80355,1.80368,55300000.0
2005-08-31 23:26:00,1.80355,1.80375,1.80336,1.80355,90100000.0
2005-08-31 23:27:00,1.80351,1.80372,1.80344,1.80344,98300000.0
2005-08-31 23:28:00,1.80338,1.80369,1.80337,1.80346,80199998.0
2005-08-31 23:29:00,1.80351,1.80375,1.80351,1.80363,98700000.0
2005-08-31 23:30:00,1.80347,1.80379,1.80324,1.80324,87650000.0
2005-08-31 23:31:00,1.8037,1.8037,1.80301,1.80301,66800000.0
2005-08-31 23:32:00,1.80347,1.80364,1.80324,1.80326,77999998.0
2005-08-31 23:33:00,1.80323,1.80345,1.80323,1.80344,85900000.0
2005-08-31 23:34:00,1.80335,1.80345,1.80326,1.80345,80399999.0
2005-08-31 23:35:00,1.80285,1.80297,1.80285,1.80297,24200000.0
2005-08-31 23:36:00,1.80295,1.8031,1.80295,1.8031,30700000.0
2005-08-31 23:37:00,1.80315,1.80315,1.80315,1.80315,15400000.0
2005-08-31 23:38:00,1.80312,1.80334,1.80312,1.80319,79000001.0
2005-08-31 23:39:00,1.80342,1.80349,1.80329,1.80343,59700000.0
2005-08-31 23:40:00,1.8031,1.8031,1.80298,1.803,24200000.0
2005-08-31 23:41:00,1.80332,1.80346,1.80325,1.80337,43100000.0
2005-08-31 23:42:00,1.80333,1.80356,1.8033,1.80345,85299999.0
2005-08-31 23:43:00,1.80333,1.80352,1.80333,1.8034,109600000.0
2005-08-31 23:44:00,1.80335,1.80344,1.80324,1.80343,55000000.0
2005-08-31 23:45:00,1.80338,1.80349,1.80323,1.80341,59200001.0
2005-08-31 23:46:00,1.80352,1.8036,1.80329,1.80332,69300002.0
2005-08-31 23:47:00,1.803,1.80306,1.803,1.80306,38300000.0
2005-08-31 23:48:00,1.80342,1.80363,1.80331,1.80334,68500000.0
2005-08-31 23:49:00,1.80327,1.80335,1.80299,1.80304,69700001.0
2005-08-31 23:50:00,1.8032,1.80335,1.80318,1.80318,57500000.0
2005-08-31 23:51:00,1.80307,1.8031,1.80307,1.8031,10300000.0
2005-08-31 23:52:00,1.80322,1.80332,1.80318,1.8032,46300000.0
2005-08-31 23:53:00,1.8031,1.8031,1.8031,1.8031,4900000.0
2005-08-31 23:54:00,1.80323,1.80323,1.80317,1.80317,37400001.0
2005-08-31 23:55:00,1.80346,1.80364,1.80346,1.80351,64900000.0
2005-08-31 23:56:00,1.80322,1.80323,1.80322,1.80323,6800000.0
2005-08-31 23:57:00,1.8031,1.8031,1.8031,1.8031,27499999.0
2005-08-31 23:58:00,1.80315,1.80315,1.8031,1.8031,23100000.0
2005-08-31 23:59:00,1.80337,1.80366,1.80337,1.80366,87800001.0
2005-09-01 00:00:00,1.80305,1.80305,1.80303,1.80303,4600000.0
2005-09-01 00:01:00,1.80309,1.80321,1.80309,1.80321,5100000.0
2005-09-01 00:02:00,1.80344,1.80346,1.80344,1.80346,5400000.0
2005-09-01 00:03:00,1.80354,1.8037,1.80354,1.80365,90799996.0
2005-09-01 00:04:00,1.80345,1.8035,1.80345,1.8035,22400000.0
2005-09-01 00:05:00,1.80355,1.80367,1.8035,1.8035,65800000.0
2005-09-01 00:06:00,1.8041,1.80415,1.8039,1.8039,65550000.0
2005-09-01 00:07:00,1.80338,1.80365,1.80338,1.80365,36000001.0
2005-09-01 00:08:00,1.80377,1.80377,1.80368,1.80368,41100000.0
2005-09-01 00:09:00,1.8037,1.80374,1.80362,1.80362,52800000.0
2005-09-01 00:10:00,1.80372,1.80372,1.80357,1.80362,43600001.0
2005-09-01 00:11:00,1.80373,1.8041,1.80372,1.80388,21400000.0
2005-09-01 00:12:00,1.80361,1.80361,1.80361,1.80361,16900000.0
2005-09-01 00:13:00,1.8038,1.80384,1.80367,1.8038,45500001.0
2005-09-01 00:14:00,1.80353,1.80385,1.80353,1.80385,64700002.0
2005-09-01 00:15:00,1.80426,1.80426,1.80396,1.80399,83700001.0
2005-09-01 00:16:00,1.80397,1.80397,1.80383,1.80385,22300000.0
2005-09-01 00:17:00,1.8039,1.80395,1.8039,1.80395,17400000.0
2005-09-01 00:18:00,1.80395,1.80423,1.80386,1.80423,32800000.0
2005-09-01 00:19:00,1.8041,1.8041,1.80376,1.8038,57700000.0
2005-09-01 00:20:00,1.80378,1.80422,1.80377,1.80422,98599999.0
2005-09-01 00:21:00,1.80406,1.80406,1.80377,1.80382,36600000.0
2005-09-01 00:22:00,1.80377,1.80392,1.80377,1.80392,35400000.0
2005-09-01 00:23:00,1.80397,1.80397,1.8039,1.80395,22900000.0
2005-09-01 00:24:00,1.80384,1.80385,1.80373,1.80373,17200000.0
2005-09-01 00:25:00,1.8036,1.80375,1.8036,1.8036,32800000.0
2005-09-01 00:26:00,1.80395,1.80395,1.80383,1.8039,87500001.0
2005-09-01 00:27:00,1.80362,1.80375,1.80362,1.8037,59100000.0
2005-09-01 00:28:00,1.80375,1.80375,1.8036,1.80368,83800001.0
2005-09-01 00:29:00,1.80366,1.80375,1.80365,1.80368,88700001.0
2005-09-01 00:30:00,1.80359,1.80371,1.80357,1.8036,52499999.0
2005-09-01 00:31:00,1.80355,1.80355,1.80355,1.80355,17900000.0
2005-09-01 00:32:00,1.8035,1.80355,1.8035,1.80355,3200000.0
2005-09-01 00:33:00,1.80357,1.80362,1.8035,1.80352,42900000.0
2005-09-01 00:34:00,1.80351,1.80351,1.80333,1.80346,104100000.0
2005-09-01 00:35:00,1.80348,1.80348,1.80336,1.80346,69600000.0
2005-09-01 00:36:00,1.80344,1.80355,1.80343,1.80355,62200000.0
2005-09-01 00:37:00,1.80345,1.80361,1.80345,1.80361,33000000.0
2005-09-01 00:38:00,1.80352,1.80362,1.80345,1.8035,54500000.0
2005-09-01 00:39:00,1.8034,1.8034,1.80325,1.80328,32200000.0
2005-09-01 00:40:00,1.80328,1.80328,1.80308,1.80321,25600000.0
2005-09-01 00:41:00,1.8031,1.80311,1.80307,1.80307,65000001.0
2005-09-01 00:42:00,1.80299,1.80301,1.8029,1.80291,20500000.0
2005-09-01 00:43:00,1.80292,1.80292,1.80282,1.80282,74100000.0
2005-09-01 00:44:00,1.80288,1.80288,1.80275,1.8028,55000000.0
2005-09-01 00:45:00,1.80288,1.80291,1.80282,1.80285,14900000.0
2005-09-01 00:46:00,1.80287,1.80289,1.80273,1.80282,118800001.0
2005-09-01 00:47:00,1.80281,1.80285,1.80271,1.80274,62700001.0
2005-09-01 00:48:00,1.80273,1.80288,1.80272,1.80288,23800000.0
2005-09-01 00:49:00,1.80303,1.80317,1.80296,1.80316,65899999.0
2005-09-01 00:50:00,1.80288,1.80296,1.80284,1.80289,74400000.0
2005-09-01 00:51:00,1.80312,1.80343,1.80301,1.80304,99000002.0
2005-09-01 00:52:00,1.80292,1.80292,1.8027,1.8027,52800001.0
2005-09-01 00:53:00,1.80258,1.80261,1.80245,1.80245,50799999.0
2005-09-01 00:54:00,1.8027,1.80287,1.80259,1.80287,95899999.0
2005-09-01 00:55:00,1.8025,1.80255,1.8025,1.80252,69299999.0
2005-09-01 00:56:00,1.80246,1.80246,1.80244,1.80244,22600000.0
2005-09-01 00:57:00,1.80246,1.80246,1.80235,1.80246,47500000.0
2005-09-01 00:58:00,1.80247,1.80255,1.80245,1.8025,87400002.0
2005-09-01 00:59:00,1.80259,1.80276,1.80259,1.80269,68000001.0
2005-09-01 01:00:00,1.80265,1.80268,1.80265,1.80268,11000000.0
2005-09-01 01:01:00,1.80258,1.8026,1.80258,1.8026,5300000.0
2005-09-01 01:02:00,1.80288,1.80298,1.80273,1.80273,46099999.0
2005-09-01 01:03:00,1.80265,1.80265,1.80255,1.80265,39100000.0
2005-09-01 01:04:00,1.80262,1.80265,1.80258,1.80258,47900000.0
2005-09-01 01:05:00,1.80265,1.80265,1.80255,1.8026,56200001.0
2005-09-01 01:06:00,1.8026,1.80265,1.8026,1.8026,39800000.0
2005-09-01 01:07:00,1.8026,1.80265,1.8026,1.8026,58349998.0
2005-09-01 01:08:00,1.8026,1.80265,1.8026,1.80265,31600000.0
2005-09-01 01:09:00,1.80292,1.80293,1.80268,1.80275,80200001.0
2005-09-01 01:10:00,1.80265,1.80265,1.80258,1.8026,7200000.0
2005-09-01 01:11:00,1.80262,1.80262,1.80244,1.80244,61100001.0
2005-09-01 01:12:00,1.80239,1.80255,1.80239,1.80255,58999998.0
2005-09-01 01:13:00,1.8025,1.8025,1.80226,1.80249,15400000.0
2005-09-01 01:14:00,1.80255,1.80264,1.80245,1.80247,39500000.0
2005-09-01 01:15:00,1.80274,1.80279,1.80263,1.80272,48500001.0
2005-09-01 01:16:00,1.80255,1.80255,1.8025,1.8025,36300001.0
2005-09-01 01:17:00,1.8025,1.80255,1.80245,1.8025,60600000.0
2005-09-01 01:18:00,1.80278,1.80281,1.80264,1.8027,48100000.0
2005-09-01 01:19:00,1.80248,1.8025,1.80241,1.80245,71000000.0
2005-09-01 01:20:00,1.80254,1.80261,1.80254,1.80261,57399997.0
2005-09-01 01:21:00,1.80261,1.80282,1.80261,1.80282,11100000.0
2005-09-01 01:22:00,1.80282,1.8029,1.80282,1.8029,7000000.0
2005-09-01 01:23:00,1.80298,1.80322,1.80298,1.80311,58000000.0
2005-09-01 01:24:00,1.8029,1.80295,1.8029,1.80292,51800000.0
2005-09-01 01:25:00,1.80292,1.80295,1.80285,1.8029,47800000.0
2005-09-01 01:26:00,1.80293,1.80293,1.80278,1.80278,49999999.0
2005-09-01 01:27:00,1.80269,1.80277,1.80266,1.80277,115699999.0
2005-09-01 01:28:00,1.80285,1.80299,1.80273,1.80287,109299999.0
2005-09-01 01:29:00,1.80277,1.8028,1.80273,1.8028,49000000.0
2005-09-01 01:30:00,1.80298,1.80313,1.80283,1.80298,88200001.0
2005-09-01 01:31:00,1.80282,1.80285,1.8028,1.8028,14800000.0
2005-09-01 01:32:00,1.80273,1.80279,1.80273,1.80279,7800000.0
2005-09-01 01:33:00,1.80272,1.80272,1.80245,1.80249,59299999.0
2005-09-01 01:34:00,1.80247,1.80255,1.80242,1.80255,57299998.0
2005-09-01 01:35:00,1.80273,1.80278,1.8026,1.80277,52100000.0
2005-09-01 01:36:00,1.80257,1.80263,1.80256,1.80263,22800000.0
2005-09-01 01:37:00,1.80263,1.80295,1.80254,1.80294,60600000.0
2005-09-01 01:38:00,1.8026,1.80267,1.8026,1.8026,22500000.0
2005-09-01 01:39:00,1.80268,1.80282,1.80266,1.80282,45200000.0
2005-09-01 01:40:00,1.80278,1.80278,1.80274,1.80274,30399999.0
2005-09-01 01:41:00,1.80278,1.80284,1.8027,1.80272,89000000.0
2005-09-01 01:42:00,1.80291,1.80298,1.80273,1.80292,50800000.0
2005-09-01 01:43:00,1.80272,1.80282,1.80272,1.80282,37099998.0
2005-09-01 01:44:00,1.80275,1.80297,1.80275,1.80297,61100000.0
2005-09-01 01:45:00,1.8028,1.8028,1.80263,1.80267,17400000.0
2005-09-01 01:46:00,1.80293,1.80308,1.80284,1.80288,63900000.0
2005-09-01 01:47:00,1.80271,1.80271,1.80264,1.80264,34399999.0
2005-09-01 01:48:00,1.80261,1.80272,1.80261,1.80272,47500000.0
2005-09-01 01:49:00,1.8027,1.8027,1.8027,1.8027,25100000.0
2005-09-01 01:50:00,1.80272,1.80272,1.80258,1.80258,23600000.0
2005-09-01 01:51:00,1.80261,1.80266,1.80254,1.80254,28100000.0
2005-09-01 01:52:00,1.80252,1.80261,1.80252,1.8026,53600000.0
2005-09-01 01:53:00,1.80262,1.80264,1.80256,1.80264,66000001.0
2005-09-01 01:54:00,1.80257,1.80275,1.80257,1.80275,34500000.0
2005-09-01 01:55:00,1.80278,1.80297,1.80276,1.80292,96599998.0
2005-09-01 01:56:00,1.8029,1.8029,1.80285,1.8029,34700000.0
2005-09-01 01:57:00,1.80291,1.80306,1.80291,1.80306,80500000.0
2005-09-01 01:58:00,1.80301,1.80305,1.80274,1.80305,61400002.0
2005-09-01 01:59:00,1.8031,1.8031,1.80307,1.8031,29900000.0
2005-09-01 02:00:00,1.803,1.80301,1.80252,1.80274,65800000.0
2005-09-01 02:01:00,1.80317,1.80324,1.80292,1.80293,118500001.0
2005-09-01 02:02:00,1.80271,1.80282,1.80271,1.80282,15600000.0
2005-09-01 02:03:00,1.80293,1.80295,1.8029,1.80295,66100000.0
2005-09-01 02:04:00,1.80294,1.80313,1.80286,1.80287,39500000.0
2005-09-01 02:05:00,1.8028,1.8029,1.8028,1.80287,44100000.0
2005-09-01 02:06:00,1.80297,1.80329,1.80297,1.80308,25600000.0
2005-09-01 02:07:00,1.8028,1.8028,1.80254,1.80272,76700000.0
2005-09-01 02:08:00,1.80295,1.8031,1.80291,1.80303,82400000.0
2005-09-01 02:09:00,1.80267,1.80267,1.80256,1.80256,18300000.0
2005-09-01 02:10:00,1.80252,1.80252,1.80241,1.80248,121599998.0
2005-09-01 02:11:00,1.80261,1.80271,1.80257,1.80267,67600000.0
2005-09-01 02:12:00,1.80262,1.80274,1.80262,1.80265,74600001.0
2005-09-01 02:13:00,1.8027,1.80275,1.80262,1.8027,32700000.0
2005-09-01 02:14:00,1.80275,1.80275,1.8027,1.8027,26400000.0
2005-09-01 02:15:00,1.80275,1.80275,1.80265,1.80275,21700000.0
2005-09-01 02:16:00,1.8028,1.80295,1.8028,1.80295,38099999.0
2005-09-01 02:17:00,1.80305,1.80305,1.803,1.803,14400000.0
2005-09-01 02:18:00,1.80302,1.80312,1.80281,1.80284,62300000.0
2005-09-01 02:19:00,1.80282,1.80308,1.80282,1.80283,90100000.0
2005-09-01 02:20:00,1.80272,1.80272,1.8025,1.8025,89200001.0
2005-09-01 02:21:00,1.80233,1.80233,1.8018,1.8018,40100000.0
2005-09-01 02:22:00,1.80166,1.80184,1.80166,1.80168,161400003.0
2005-09-01 02:23:00,1.80162,1.80162,1.80144,1.80149,21600000.0
2005-09-01 02:24:00,1.80166,1.80193,1.80166,1.80186,26700000.0
2005-09-01 02:25:00,1.802,1.80226,1.802,1.8022,20200000.0
2005-09-01 02:26:00,1.80219,1.80219,1.80203,1.8021,154799997.0
2005-09-01 02:27:00,1.80211,1.80214,1.80197,1.80198,54399999.0
2005-09-01 02:28:00,1.80185,1.80195,1.80185,1.80195,13200000.0
2005-09-01 02:29:00,1.802,1.80219,1.80194,1.80219,95600000.0
2005-09-01 02:30:00,1.80188,1.8019,1.80179,1.8018,77699999.0
2005-09-01 02:31:00,1.80188,1.80188,1.80162,1.80162,14200000.0
2005-09-01 02:32:00,1.8018,1.80195,1.8018,1.8019,71800001.0
2005-09-01 02:33:00,1.80218,1.80242,1.80208,1.80224,89500000.0
2005-09-01 02:34:00,1.80229,1.80238,1.80203,1.80205,18100000.0
2005-09-01 02:35:00,1.80188,1.80192,1.80162,1.80188,73200000.0
2005-09-01 02:36:00,1.80192,1.80199,1.80192,1.80197,37700001.0
2005-09-01 02:37:00,1.80244,1.80249,1.80219,1.80225,94646994.0
2005-09-01 02:38:00,1.8021,1.80244,1.80206,1.80244,22900000.0
2005-09-01 02:39:00,1.80215,1.80215,1.80207,1.80215,95200000.0
2005-09-01 02:40:00,1.80238,1.80251,1.80225,1.80238,66900000.0
2005-09-01 02:41:00,1.80203,1.80203,1.8019,1.8019,75700000.0
2005-09-01 02:42:00,1.8019,1.80193,1.80184,1.80193,107100001.0
2005-09-01 02:43:00,1.80222,1.80242,1.80222,1.80236,70799998.0
2005-09-01 02:44:00,1.80184,1.80201,1.80184,1.80197,89400000.0
2005-09-01 02:45:00,1.80195,1.80206,1.80195,1.80197,58700000.0
2005-09-01 02:46:00,1.80198,1.80202,1.80193,1.80197,122000003.0
2005-09-01 02:47:00,1.8019,1.80211,1.8019,1.80211,72799998.0
2005-09-01 02:48:00,1.80263,1.80263,1.80213,1.80226,77999999.0
2005-09-01 02:49:00,1.80208,1.80209,1.80202,1.80202,42100001.0
2005-09-01 02:50:00,1.80193,1.80193,1.80192,1.80192,25499999.0
2005-09-01 02:51:00,1.80177,1.80183,1.80148,1.80155,103000000.0
2005-09-01 02:52:00,1.80155,1.80167,1.80155,1.80166,69699999.0
2005-09-01 02:53:00,1.80166,1.80168,1.80163,1.80168,12900000.0
2005-09-01 02:54:00,1.8016,1.80189,1.80152,1.80189,33200000.0
2005-09-01 02:55:00,1.80186,1.8019,1.80177,1.8019,29500000.0
2005-09-01 02:56:00,1.802,1.80228,1.802,1.80211,98499998.0
2005-09-01 02:57:00,1.8022,1.80238,1.80216,1.80235,105199999.0
2005-09-01 02:58:00,1.80235,1.8027,1.80231,1.8027,47400000.0
2005-09-01 02:59:00,1.8027,1.8027,1.80251,1.80263,24400000.0
2005-09-01 03:00:00,1.80252,1.80252,1.80232,1.80239,79899999.0
2005-09-01 03:01:00,1.80246,1.80253,1.80246,1.80248,41799999.0
2005-09-01 03:02:00,1.80266,1.80272,1.8026,1.80272,85299999.0
2005-09-01 03:03:00,1.80287,1.80291,1.80282,1.80291,50100000.0
2005-09-01 03:04:00,1.8029,1.80298,1.80278,1.80298,57300000.0
2005-09-01 03:05:00,1.80297,1.80305,1.80297,1.803,47099998.0
2005-09-01 03:06:00,1.8029,1.80294,1.80277,1.80285,109800002.0
2005-09-01 03:07:00,1.80298,1.80313,1.80298,1.80313,38000001.0
2005-09-01 03:08:00,1.80328,1.80328,1.80318,1.8032,65000000.0
2005-09-01 03:09:00,1.80306,1.80306,1.80289,1.80298,61600001.0
2005-09-01 03:10:00,1.80293,1.80293,1.80264,1.80269,24700000.0
2005-09-01 03:11:00,1.80272,1.80272,1.80257,1.80267,22800000.0
2005-09-01 03:12:00,1.80271,1.80274,1.80261,1.80269,60700000.0
2005-09-01 03:13:00,1.80283,1.80296,1.80283,1.80296,33000000.0
2005-09-01 03:14:00,1.80288,1.80291,1.8028,1.80288,30100000.0
2005-09-01 03:15:00,1.80349,1.80349,1.80302,1.80307,98599999.0
2005-09-01 03:16:00,1.80293,1.80293,1.80285,1.80288,66300000.0
2005-09-01 03:17:00,1.8029,1.8029,1.80286,1.80287,94300000.0
2005-09-01 03:18:00,1.8031,1.80333,1.803,1.80316,51400000.0
2005-09-01 03:19:00,1.80322,1.80322,1.80303,1.8031,80100000.0
2005-09-01 03:20:00,1.80298,1.8031,1.80295,1.803,132200000.0
2005-09-01 03:21:00,1.80305,1.80336,1.80305,1.80333,23900000.0
2005-09-01 03:22:00,1.80332,1.80333,1.803,1.80319,78599999.0
2005-09-01 03:23:00,1.80277,1.80291,1.80277,1.80284,75799998.0
2005-09-01 03:24:00,1.80284,1.80291,1.80284,1.80291,32800000.0
2005-09-01 03:25:00,1.80287,1.80289,1.80279,1.80281,59500001.0
2005-09-01 03:26:00,1.80316,1.80319,1.803,1.80319,60599999.0
2005-09-01 03:27:00,1.80261,1.80261,1.80249,1.80249,28400001.0
2005-09-01 03:28:00,1.80236,1.80268,1.80236,1.80267,9300000.0
2005-09-01 03:29:00,1.80268,1.80282,1.80268,1.8027,69599999.0
2005-09-01 03:30:00,1.80262,1.80268,1.80241,1.80268,64600003.0
2005-09-01 03:31:00,1.80297,1.80327,1.80288,1.80327,54399999.0
2005-09-01 03:32:00,1.8027,1.8027,1.8025,1.8025,31600000.0
2005-09-01 03:33:00,1.80245,1.80262,1.80245,1.80253,34000000.0
2005-09-01 03:34:00,1.80281,1.80281,1.80262,1.80271,68300000.0
2005-09-01 03:35:00,1.80245,1.80252,1.80235,1.80252,48500000.0
2005-09-01 03:36:00,1.8028,1.8028,1.80263,1.80277,68799999.0
2005-09-01 03:37:00,1.80285,1.80292,1.80269,1.80269,31900000.0
2005-09-01 03:38:00,1.80245,1.80245,1.80235,1.80235,50100000.0
2005-09-01 03:39:00,1.80253,1.80261,1.80242,1.80242,56100000.0
2005-09-01 03:40:00,1.80241,1.80246,1.80233,1.80246,62800001.0
2005-09-01 03:41:00,1.80228,1.80228,1.80225,1.80225,14500000.0
2005-09-01 03:42:00,1.80225,1.80235,1.80225,1.8023,54200000.0
2005-09-01 03:43:00,1.80229,1.80229,1.80225,1.80228,49400002.0
2005-09-01 03:44:00,1.80182,1.80198,1.80182,1.80198,25900000.0
2005-09-01 03:45:00,1.80202,1.80212,1.80188,1.80212,41300001.0
2005-09-01 03:46:00,1.80206,1.80206,1.80185,1.80198,83900001.0
2005-09-01 03:47:00,1.80212,1.8022,1.80211,1.80216,50800000.0
2005-09-01 03:48:00,1.80219,1.80221,1.80213,1.80218,54500000.0
2005-09-01 03:49:00,1.80212,1.80215,1.80209,1.8021,27000000.0
2005-09-01 03:50:00,1.80181,1.80181,1.80172,1.80175,45900000.0
2005-09-01 03:51:00,1.80175,1.80206,1.80175,1.802,47900000.0
2005-09-01 03:52:00,1.80185,1.80196,1.80179,1.80193,138100001.0
2005-09-01 03:53:00,1.80188,1.80215,1.80188,1.80215,120400001.0
2005-09-01 03:54:00,1.80217,1.80222,1.80202,1.80202,90599999.0
2005-09-01 03:55:00,1.80246,1.80246,1.80222,1.8023,71100001.0
2005-09-01 03:56:00,1.80203,1.80203,1.80189,1.80203,47500000.0
2005-09-01 03:57:00,1.8019,1.8019,1.80177,1.8018,68299999.0
2005-09-01 03:58:00,1.8018,1.80192,1.80176,1.80192,46300000.0
2005-09-01 03:59:00,1.80189,1.80191,1.80187,1.80191,13000000.0
2005-09-01 04:00:00,1.80211,1.80226,1.80195,1.80219,69899999.0
2005-09-01 04:01:00,1.80178,1.80178,1.80174,1.80174,8200000.0
2005-09-01 04:02:00,1.80172,1.80172,1.80168,1.80168,44300001.0
2005-09-01 04:03:00,1.80159,1.80159,1.8015,1.80152,19500000.0
2005-09-01 04:04:00,1.80144,1.80144,1.80141,1.80141,54500001.0
2005-09-01 04:05:00,1.8014,1.80143,1.80133,1.80138,39000001.0
2005-09-01 04:06:00,1.80122,1.80135,1.80122,1.80128,62000000.0
2005-09-01 04:07:00,1.8016,1.80176,1.8015,1.80167,34300000.0
2005-09-01 04:08:00,1.80175,1.80186,1.80152,1.80185,90499999.0
2005-09-01 04:09:00,1.80139,1.80148,1.80139,1.80148,79300000.0
2005-09-01 04:10:00,1.80141,1.80144,1.80141,1.80144,11900000.0
2005-09-01 04:11:00,1.80137,1.80147,1.80135,1.80146,62000001.0
2005-09-01 04:12:00,1.80157,1.80163,1.80157,1.80159,25200000.0
2005-09-01 04:13:00,1.80163,1.80164,1.80153,1.80154,49900000.0
2005-09-01 04:14:00,1.80175,1.80211,1.80169,1.80192,64900000.0
2005-09-01 04:15:00,1.80155,1.80168,1.80143,1.80168,39700000.0
2005-09-01 04:16:00,1.80167,1.80167,1.80158,1.8016,52700000.0
2005-09-01 04:17:00,1.80162,1.80166,1.80162,1.80166,7100000.0
2005-09-01 04:18:00,1.80193,1.80204,1.8017,1.80193,69699999.0
2005-09-01 04:19:00,1.80176,1.80176,1.80159,1.80172,64799999.0
2005-09-01 04:20:00,1.80205,1.80224,1.80195,1.80195,58100001.0
2005-09-01 04:21:00,1.802,1.80209,1.80189,1.80189,66600000.0
2005-09-01 04:22:00,1.80186,1.80226,1.80186,1.8022,88800001.0
2005-09-01 04:23:00,1.80199,1.80207,1.80192,1.80207,85299999.0
2005-09-01 04:24:00,1.80217,1.80221,1.80202,1.80212,62299999.0
2005-09-01 04:25:00,1.80171,1.80175,1.80164,1.80164,57399998.0
2005-09-01 04:26:00,1.80167,1.80169,1.80161,1.80169,44100000.0
2005-09-01 04:27:00,1.8021,1.80213,1.80197,1.80213,74000000.0
2005-09-01 04:28:00,1.80168,1.80179,1.80166,1.80169,105900000.0
2005-09-01 04:29:00,1.80173,1.80219,1.80173,1.80198,78600001.0
2005-09-01 04:30:00,1.8017,1.80219,1.8017,1.80207,138799998.0
2005-09-01 04:31:00,1.80164,1.80171,1.80164,1.80171,22400000.0
2005-09-01 04:32:00,1.80215,1.80228,1.80192,1.80228,76900001.0
2005-09-01 04:33:00,1.80168,1.80172,1.80156,1.80156,41500000.0
2005-09-01 04:34:00,1.8016,1.8016,1.8016,1.8016,22400000.0
2005-09-01 04:35:00,1.80145,1.80155,1.80145,1.80155,31100001.0
2005-09-01 04:36:00,1.80149,1.80156,1.8014,1.80148,48300001.0
2005-09-01 04:37:00,1.80203,1.80203,1.80168,1.80177,57500000.0
2005-09-01 04:38:00,1.8014,1.80145,1.80135,1.80138,86899998.0
2005-09-01 04:39:00,1.80138,1.80141,1.80133,1.80133,69699999.0
2005-09-01 04:40:00,1.80125,1.80152,1.80125,1.80135,95899997.0
2005-09-01 04:41:00,1.80126,1.80129,1.80126,1.80129,14200000.0
2005-09-01 04:42:00,1.80125,1.80135,1.80125,1.80128,67799999.0
2005-09-01 04:43:00,1.80129,1.80139,1.80129,1.80137,61900000.0
2005-09-01 04:44:00,1.80138,1.80169,1.80138,1.80155,84800001.0
2005-09-01 04:45:00,1.80152,1.80177,1.80152,1.80155,27700000.0
2005-09-01 04:46:00,1.80165,1.80175,1.80141,1.80161,113200001.0
2005-09-01 04:47:00,1.80123,1.80125,1.8012,1.8012,42900000.0
2005-09-01 04:48:00,1.80127,1.80129,1.80109,1.80122,79000003.0
2005-09-01 04:49:00,1.80123,1.80123,1.80112,1.80123,32599999.0
2005-09-01 04:50:00,1.80118,1.80118,1.80092,1.80092,6000000.0
2005-09-01 04:51:00,1.80105,1.80115,1.80087,1.80112,49500000.0
2005-09-01 04:52:00,1.80105,1.80105,1.80095,1.80095,44000001.0
2005-09-01 04:53:00,1.80111,1.80112,1.80104,1.80108,57200001.0
2005-09-01 04:54:00,1.80103,1.80112,1.80103,1.80112,5900000.0
2005-09-01 04:55:00,1.8013,1.80151,1.8012,1.80126,55600000.0
2005-09-01 04:56:00,1.80107,1.80107,1.80102,1.80102,26300001.0
2005-09-01 04:57:00,1.80104,1.80123,1.80104,1.80123,53300000.0
2005-09-01 04:58:00,1.80112,1.80123,1.80112,1.80113,45200000.0
2005-09-01 04:59:00,1.80103,1.80103,1.80103,1.80103,19000000.0
2005-09-01 05:00:00,1.80128,1.80142,1.80118,1.80133,34300000.0
2005-09-01 05:01:00,1.80124,1.80153,1.80124,1.80143,37200000.0
2005-09-01 05:02:00,1.80148,1.80148,1.80135,1.80141,54300000.0
2005-09-01 05:03:00,1.80125,1.80141,1.80109,1.8013,57500000.0
2005-09-01 05:04:00,1.80123,1.80144,1.80115,1.80137,26500000.0
2005-09-01 05:05:00,1.80145,1.80155,1.80132,1.80141,100599998.0
2005-09-01 05:06:00,1.80097,1.80103,1.80093,1.80093,35000000.0
2005-09-01 05:07:00,1.80092,1.80102,1.80091,1.80099,65200002.0
2005-09-01 05:08:00,1.80097,1.80103,1.80097,1.80103,20700000.0
2005-09-01 05:09:00,1.8011,1.80122,1.80107,1.80122,40100000.0
2005-09-01 05:10:00,1.80123,1.80164,1.80121,1.80148,85800001.0
2005-09-01 05:11:00,1.80155,1.80165,1.80124,1.80151,33300000.0
2005-09-01 05:12:00,1.80131,1.80131,1.80129,1.80129,21500000.0
2005-09-01 05:13:00,1.80154,1.80166,1.80149,1.8015,74700000.0
2005-09-01 05:14:00,1.80145,1.80156,1.80134,1.80134,89999999.0
2005-09-01 05:15:00,1.80143,1.80158,1.8013,1.80146,70699999.0
2005-09-01 05:16:00,1.80117,1.80125,1.80113,1.80113,28200000.0
2005-09-01 05:17:00,1.80108,1.80135,1.80108,1.80127,62800001.0
2005-09-01 05:18:00,1.8011,1.8013,1.8011,1.8013,79799998.0
2005-09-01 05:19:00,1.80132,1.80141,1.80132,1.80133,73400001.0
2005-09-01 05:20:00,1.80162,1.80164,1.80119,1.8012,73399999.0
2005-09-01 05:21:00,1.80126,1.80126,1.80103,1.80103,27100000.0
2005-09-01 05:22:00,1.80105,1.80105,1.80098,1.80098,59099999.0
2005-09-01 05:23:00,1.80121,1.80121,1.80111,1.80111,40699999.0
2005-09-01 05:24:00,1.80099,1.80112,1.80099,1.80111,31700000.0
2005-09-01 05:25:00,1.80108,1.80112,1.80102,1.80112,70799999.0
2005-09-01 05:26:00,1.80112,1.80121,1.80112,1.80121,56500000.0
2005-09-01 05:27:00,1.80125,1.80125,1.80114,1.80114,14300000.0
2005-09-01 05:28:00,1.80119,1.80126,1.80117,1.80118,49400000.0
2005-09-01 05:29:00,1.80172,1.80172,1.80136,1.80141,112700002.0
2005-09-01 05:30:00,1.8014,1.80159,1.8014,1.80159,128600000.0
2005-09-01 05:31:00,1.80165,1.80174,1.80132,1.80155,97400000.0
2005-09-01 05:32:00,1.80148,1.80176,1.8014,1.80176,50400000.0
2005-09-01 05:33:00,1.80177,1.80177,1.80147,1.80154,34300000.0
2005-09-01 05:34:00,1.80156,1.80164,1.80128,1.80155,111100001.0
2005-09-01 05:35:00,1.80148,1.8016,1.80145,1.80155,51100000.0
2005-09-01 05:36:00,1.80143,1.80171,1.80135,1.80171,44700000.0
2005-09-01 05:37:00,1.80117,1.80125,1.80117,1.80122,28700000.0
2005-09-01 05:38:00,1.8018,1.80186,1.80157,1.80175,20900000.0
2005-09-01 05:39:00,1.80182,1.80182,1.80134,1.80153,81200001.0
2005-09-01 05:40:00,1.80133,1.80133,1.80113,1.8012,81499999.0
2005-09-01 05:41:00,1.80148,1.80177,1.80148,1.80169,61300001.0
2005-09-01 05:42:00,1.80126,1.80131,1.80123,1.80123,14700000.0
2005-09-01 05:43:00,1.80172,1.8018,1.8015,1.80164,101300001.0
2005-09-01 05:44:00,1.80128,1.80133,1.80125,1.80128,72699998.0
2005-09-01 05:45:00,1.8016,1.80171,1.80149,1.80166,168200001.0
2005-09-01 05:46:00,1.80178,1.80178,1.80146,1.8017,53800000.0
2005-09-01 05:47:00,1.80132,1.8014,1.80132,1.80137,40499999.0
2005-09-01 05:48:00,1.80152,1.8019,1.80146,1.8015,68800000.0
2005-09-01 05:49:00,1.80126,1.80137,1.80126,1.8013,20200000.0
2005-09-01 05:50:00,1.80165,1.80165,1.80144,1.8015,140299999.0
2005-09-01 05:51:00,1.8015,1.80172,1.80145,1.80152,92400002.0
2005-09-01 05:52:00,1.80153,1.80168,1.80141,1.80168,89100003.0
2005-09-01 05:53:00,1.80172,1.80176,1.80158,1.80168,42999999.0
2005-09-01 05:54:00,1.80168,1.80174,1.80133,1.80174,63500000.0
2005-09-01 05:55:00,1.8017,1.8017,1.80153,1.80158,69400001.0
2005-09-01 05:56:00,1.80162,1.80172,1.80148,1.80148,62099999.0
2005-09-01 05:57:00,1.80137,1.80143,1.80136,1.80143,41600000.0
2005-09-01 05:58:00,1.8018,1.80188,1.8017,1.80173,50000001.0
2005-09-01 05:59:00,1.80173,1.80181,1.80171,1.80179,76399998.0
2005-09-01 06:00:00,1.80177,1.80182,1.80144,1.80144,41200000.0
2005-09-01 06:01:00,1.8018,1.8018,1.80162,1.80175,39946994.0
2005-09-01 06:02:00,1.80183,1.80191,1.80178,1.80187,90899999.0
2005-09-01 06:03:00,1.80183,1.80188,1.80171,1.80188,28200000.0
2005-09-01 06:04:00,1.80182,1.80187,1.80166,1.8017,71800000.0
2005-09-01 06:05:00,1.80166,1.80174,1.80159,1.80174,38599999.0
2005-09-01 06:06:00,1.80168,1.80185,1.80162,1.80175,74800001.0
2005-09-01 06:07:00,1.80165,1.80175,1.80155,1.80163,66000000.0
2005-09-01 06:08:00,1.80156,1.80173,1.80147,1.80155,113999999.0
2005-09-01 06:09:00,1.80154,1.80172,1.80154,1.80161,96099998.0
2005-09-01 06:10:00,1.80136,1.80136,1.80123,1.80134,72599999.0
2005-09-01 06:11:00,1.80138,1.80141,1.80132,1.80132,62300000.0
2005-09-01 06:12:00,1.80132,1.80132,1.80118,1.8012,46200001.0
2005-09-01 06:13:00,1.80118,1.80122,1.80112,1.80112,31300000.0
2005-09-01 06:14:00,1.80114,1.80118,1.80112,1.80112,44500000.0
2005-09-01 06:15:00,1.80149,1.80154,1.8013,1.80151,61899999.0
2005-09-01 06:16:00,1.80109,1.80113,1.80097,1.80097,109099997.0
2005-09-01 06:17:00,1.80103,1.80113,1.801,1.80103,80800001.0
2005-09-01 06:18:00,1.8014,1.80144,1.80121,1.80121,77099999.0
2005-09-01 06:19:00,1.80096,1.80098,1.80091,1.80091,51900000.0
2005-09-01 06:20:00,1.80085,1.80085,1.80084,1.80085,30900000.0
2005-09-01 06:21:00,1.80081,1.80091,1.80081,1.80082,54100000.0
2005-09-01 06:22:00,1.801,1.80117,1.80094,1.80115,53300000.0
2005-09-01 06:23:00,1.80091,1.80091,1.80083,1.80083,21200000.0
2005-09-01 06:24:00,1.80082,1.80089,1.80079,1.80089,101399999.0
2005-09-01 06:25:00,1.80124,1.80144,1.80111,1.80117,39500000.0
2005-09-01 06:26:00,1.80118,1.80139,1.80118,1.80132,116700001.0
2005-09-01 06:27:00,1.80113,1.80133,1.80107,1.80121,59399999.0
2005-09-01 06:28:00,1.80108,1.80142,1.80106,1.8013,104300002.0
2005-09-01 06:29:00,1.8012,1.80137,1.80104,1.80137,32600000.0
2005-09-01 06:30:00,1.80142,1.80142,1.80108,1.80123,51600000.0
2005-09-01 06:31:00,1.80091,1.80101,1.80091,1.80091,29500000.0
2005-09-01 06:32:00,1.80098,1.80124,1.80098,1.80105,56400000.0
2005-09-01 06:33:00,1.80092,1.80092,1.80092,1.80092,7200000.0
2005-09-01 06:34:00,1.80119,1.80135,1.80113,1.8012,76800000.0
2005-09-01 06:35:00,1.80132,1.80136,1.80105,1.80136,87100000.0
2005-09-01 06:36:00,1.80122,1.80122,1.80108,1.8011,61800002.0
2005-09-01 06:37:00,1.80134,1.80143,1.80122,1.80132,27600000.0
2005-09-01 06:38:00,1.80143,1.80143,1.80116,1.80122,103900000.0
2005-09-01 06:39:00,1.80097,1.80108,1.80097,1.80108,22300000.0
2005-09-01 06:40:00,1.80114,1.80126,1.80104,1.80125,90900000.0
2005-09-01 06:41:00,1.8012,1.8012,1.80098,1.80098,124100000.0
2005-09-01 06:42:00,1.801,1.80108,1.801,1.801,66200000.0
2005-09-01 06:43:00,1.80112,1.80123,1.80112,1.80123,22400000.0
2005-09-01 06:44:00,1.8013,1.80133,1.80119,1.80123,12600000.0
2005-09-01 06:45:00,1.80124,1.80177,1.80124,1.80177,50400001.0
2005-09-01 06:46:00,1.80188,1.80195,1.8017,1.80195,89899998.0
2005-09-01 06:47:00,1.80226,1.80252,1.80221,1.8024,55300000.0
2005-09-01 06:48:00,1.80196,1.8021,1.80196,1.8021,39900000.0
2005-09-01 06:49:00,1.80252,1.80257,1.8022,1.80232,45500000.0
2005-09-01 06:50:00,1.80209,1.8022,1.80197,1.8022,52100000.0
2005-09-01 06:51:00,1.8022,1.80228,1.80208,1.80212,40500000.0
2005-09-01 06:52:00,1.8021,1.80215,1.80185,1.80185,10300000.0
2005-09-01 06:53:00,1.80242,1.80251,1.80235,1.80245,89999999.0
2005-09-01 06:54:00,1.8022,1.80225,1.80218,1.8022,64899999.0
2005-09-01 06:55:00,1.80221,1.80234,1.80215,1.80215,57400001.0
2005-09-01 06:56:00,1.80223,1.80232,1.8022,1.80226,46100000.0
2005-09-01 06:57:00,1.80229,1.80248,1.80229,1.80232,79300002.0
2005-09-01 06:58:00,1.80229,1.80231,1.80229,1.80231,23500000.0
2005-09-01 06:59:00,1.80255,1.80275,1.8025,1.80268,104599999.0
2005-09-01 07:00:00,1.802,1.802,1.80136,1.80167,20900000.0
2005-09-01 07:01:00,1.80162,1.80179,1.80131,1.80168,138999999.0
2005-09-01 07:02:00,1.80168,1.80173,1.80119,1.80128,60000001.0
2005-09-01 07:03:00,1.80144,1.80173,1.80144,1.80167,98300002.0
2005-09-01 07:04:00,1.80217,1.8023,1.80188,1.80198,79400000.0
2005-09-01 07:05:00,1.8016,1.8016,1.80148,1.80148,5400000.0
2005-09-01 07:06:00,1.80146,1.80146,1.80144,1.80144,21200000.0
2005-09-01 07:07:00,1.80194,1.80201,1.80184,1.80185,58199999.0
2005-09-01 07:08:00,1.802,1.80204,1.80169,1.80173,186000000.0
2005-09-01 07:09:00,1.80183,1.80198,1.80161,1.80161,93700001.0
2005-09-01 07:10:00,1.80167,1.80202,1.80167,1.80189,15150000.0
2005-09-01 07:11:00,1.80151,1.80154,1.80151,1.80154,48700002.0
2005-09-01 07:12:00,1.80159,1.80159,1.80154,1.80154,14400000.0
2005-09-01 07:13:00,1.80158,1.80169,1.80157,1.80165,56100001.0
2005-09-01 07:14:00,1.80163,1.80169,1.80157,1.8016,101799999.0
2005-09-01 07:15:00,1.80198,1.80203,1.80183,1.80189,38700000.0
2005-09-01 07:16:00,1.80178,1.802,1.80171,1.80195,112199996.0
2005-09-01 07:17:00,1.8019,1.802,1.8018,1.80197,54599999.0
2005-09-01 07:18:00,1.80192,1.80197,1.80177,1.80185,94899999.0
2005-09-01 07:19:00,1.80178,1.80203,1.80176,1.80187,66900000.0
2005-09-01 07:20:00,1.80158,1.80165,1.80152,1.80164,76100001.0
2005-09-01 07:21:00,1.80165,1.8018,1.80165,1.80175,78899998.0
2005-09-01 07:22:00,1.80174,1.80182,1.8017,1.80182,19200000.0
2005-09-01 07:23:00,1.80174,1.80174,1.80161,1.80161,20000001.0
2005-09-01 07:24:00,1.80153,1.80171,1.80153,1.8016,64300001.0
2005-09-01 07:25:00,1.80158,1.80166,1.80149,1.80153,82599999.0
2005-09-01 07:26:00,1.8015,1.80155,1.8015,1.80155,155500003.0
2005-09-01 07:27:00,1.80149,1.80168,1.80149,1.80157,65000000.0
2005-09-01 07:28:00,1.80158,1.8016,1.80158,1.8016,22000001.0
2005-09-01 07:29:00,1.80185,1.80201,1.80185,1.80194,46200000.0
2005-09-01 07:30:00,1.80188,1.80212,1.80171,1.8021,49800000.0
2005-09-01 07:31:00,1.80191,1.80218,1.80181,1.80213,60299999.0
2005-09-01 07:32:00,1.80165,1.80197,1.80165,1.80197,79000001.0
2005-09-01 07:33:00,1.80227,1.80251,1.80218,1.80248,53999998.0
2005-09-01 07:34:00,1.80222,1.80235,1.80192,1.80221,61700000.0
2005-09-01 07:35:00,1.80231,1.80237,1.80216,1.80223,105500001.0
2005-09-01 07:36:00,1.80215,1.80246,1.80215,1.80236,89600001.0
2005-09-01 07:37:00,1.80202,1.80207,1.80202,1.80207,34300001.0
2005-09-01 07:38:00,1.80219,1.80232,1.80219,1.80221,149399998.0
2005-09-01 07:39:00,1.80218,1.80231,1.80217,1.80231,14900000.0
2005-09-01 07:40:00,1.8023,1.80233,1.80217,1.80222,76399999.0
2005-09-01 07:41:00,1.80261,1.80264,1.80236,1.80236,30200000.0
2005-09-01 07:42:00,1.80219,1.80234,1.80219,1.80224,127199999.0
2005-09-01 07:43:00,1.80275,1.80281,1.80267,1.80272,120700001.0
2005-09-01 07:44:00,1.80272,1.80272,1.80235,1.80263,76899999.0
2005-09-01 07:45:00,1.80272,1.80279,1.80227,1.80254,50799999.0
2005-09-01 07:46:00,1.80219,1.80219,1.80204,1.80216,65299999.0
2005-09-01 07:47:00,1.80243,1.80265,1.80226,1.80254,59500000.0
2005-09-01 07:48:00,1.80227,1.80232,1.80211,1.80211,49000000.0
2005-09-01 07:49:00,1.80215,1.80225,1.80207,1.80213,66099998.0
2005-09-01 07:50:00,1.80203,1.80208,1.802,1.80202,56700000.0
2005-09-01 07:51:00,1.80208,1.80226,1.80198,1.80226,71700002.0
2005-09-01 07:52:00,1.80229,1.80229,1.80225,1.80228,33100000.0
2005-09-01 07:53:00,1.80224,1.80224,1.80224,1.80224,3800000.0
2005-09-01 07:54:00,1.80246,1.80266,1.80242,1.80253,60300000.0
2005-09-01 07:55:00,1.80221,1.80221,1.80204,1.80212,70100000.0
2005-09-01 07:56:00,1.80231,1.80232,1.80231,1.80232,33000001.0
2005-09-01 07:57:00,1.80226,1.80226,1.80224,1.80224,30500000.0
2005-09-01 07:58:00,1.80265,1.80266,1.80247,1.80259,41500000.0
2005-09-01 07:59:00,1.80224,1.80231,1.8022,1.80228,49099999.0
2005-09-01 08:00:00,1.80205,1.80205,1.80195,1.80195,12500000.0
2005-09-01 08:01:00,1.80187,1.8019,1.80168,1.80168,46400000.0
2005-09-01 08:02:00,1.80168,1.8019,1.80168,1.8019,31700000.0
2005-09-01 08:03:00,1.80206,1.80225,1.80206,1.80225,15400000.0
2005-09-01 08:04:00,1.80236,1.80282,1.80236,1.80282,43300000.0
2005-09-01 08:05:00,1.80282,1.80282,1.80263,1.80268,53600000.0
2005-09-01 08:06:00,1.80282,1.80282,1.80264,1.80276,33300000.0
2005-09-01 08:07:00,1.80258,1.80258,1.80221,1.80222,29700000.0
2005-09-01 08:08:00,1.80231,1.80242,1.80228,1.80242,54000000.0
2005-09-01 08:09:00,1.80237,1.80247,1.80233,1.8024,124400000.0
2005-09-01 08:10:00,1.80241,1.8025,1.80238,1.80245,103700000.0
2005-09-01 08:11:00,1.80253,1.80263,1.80253,1.80254,15100000.0
2005-09-01 08:12:00,1.80249,1.80262,1.80244,1.80244,81299999.0
2005-09-01 08:13:00,1.80226,1.80226,1.80211,1.80211,41200000.0
2005-09-01 08:14:00,1.80218,1.80218,1.80208,1.80213,32900000.0
2005-09-01 08:15:00,1.80219,1.80228,1.80213,1.80228,106900000.0
2005-09-01 08:16:00,1.80232,1.80234,1.80215,1.80234,48000000.0
2005-09-01 08:17:00,1.80239,1.80239,1.80235,1.80235,23700000.0
2005-09-01 08:18:00,1.80227,1.80251,1.80227,1.80251,79400003.0
2005-09-01 08:19:00,1.80259,1.80263,1.80247,1.80249,24500000.0
2005-09-01 08:20:00,1.80252,1.80255,1.80233,1.80235,58300001.0
2005-09-01 08:21:00,1.80231,1.80266,1.80227,1.80263,66899999.0
2005-09-01 08:22:00,1.80279,1.80285,1.80265,1.80283,87600000.0
2005-09-01 08:23:00,1.80278,1.80278,1.80272,1.80272,13600000.0
2005-09-01 08:24:00,1.80265,1.8028,1.80261,1.80275,68300000.0
2005-09-01 08:25:00,1.8026,1.80271,1.80234,1.80234,71600001.0
2005-09-01 08:26:00,1.80219,1.80219,1.80207,1.80211,130099998.0
2005-09-01 08:27:00,1.80213,1.80227,1.80212,1.80212,33500000.0
2005-09-01 08:28:00,1.802,1.80213,1.80192,1.80192,74500000.0
2005-09-01 08:29:00,1.80192,1.80197,1.80177,1.80177,48099999.0
2005-09-01 08:30:00,1.80172,1.80175,1.8016,1.8017,110700000.0
2005-09-01 08:31:00,1.80169,1.80186,1.80169,1.80177,67400000.0
2005-09-01 08:32:00,1.80178,1.80178,1.80155,1.80158,43000000.0
2005-09-01 08:33:00,1.80163,1.80183,1.80158,1.80183,44700000.0
2005-09-01 08:34:00,1.80175,1.80216,1.80169,1.80216,35600000.0
2005-09-01 08:35:00,1.80237,1.80241,1.80222,1.80228,36100000.0
2005-09-01 08:36:00,1.80215,1.80222,1.80187,1.80203,106200000.0
2005-09-01 08:37:00,1.8019,1.8019,1.80167,1.80167,52600000.0
2005-09-01 08:38:00,1.80169,1.80169,1.80166,1.80166,8300000.0
2005-09-01 08:39:00,1.80169,1.80187,1.80169,1.80187,67700000.0
2005-09-01 08:40:00,1.8019,1.80198,1.80177,1.80185,168999999.0
2005-09-01 08:41:00,1.80183,1.80183,1.80168,1.80172,118800001.0
2005-09-01 08:42:00,1.80184,1.80192,1.80174,1.80192,89000000.0
2005-09-01 08:43:00,1.80194,1.802,1.8018,1.80181,75100000.0
2005-09-01 08:44:00,1.80183,1.80192,1.80172,1.80178,93299999.0
2005-09-01 08:45:00,1.8019,1.8019,1.80174,1.80175,42000000.0
2005-09-01 08:46:00,1.80167,1.80182,1.80164,1.80182,62900000.0
2005-09-01 08:47:00,1.80183,1.80188,1.80178,1.80188,84699998.0
2005-09-01 08:48:00,1.80192,1.80192,1.80175,1.80175,64400000.0
2005-09-01 08:49:00,1.80187,1.80189,1.80142,1.80142,65500000.0
2005-09-01 08:50:00,1.80133,1.80139,1.80111,1.80125,72500001.0
2005-09-01 08:51:00,1.80131,1.80155,1.80131,1.80148,28600000.0
2005-09-01 08:52:00,1.80128,1.80128,1.80109,1.80112,74400000.0
2005-09-01 08:53:00,1.80107,1.80138,1.80105,1.80138,49100000.0
2005-09-01 08:54:00,1.80148,1.80148,1.80137,1.80148,78200000.0
2005-09-01 08:55:00,1.80134,1.80143,1.80132,1.80143,17200000.0
2005-09-01 08:56:00,1.80149,1.8015,1.80142,1.80145,36800000.0
2005-09-01 08:57:00,1.80159,1.80159,1.80156,1.80156,32300000.0
2005-09-01 08:58:00,1.80163,1.80171,1.80146,1.80147,62899999.0
2005-09-01 08:59:00,1.80181,1.80196,1.80156,1.80177,106899999.0
2005-09-01 09:00:00,1.80186,1.80235,1.80186,1.80235,21900000.0
2005-09-01 09:01:00,1.80245,1.80245,1.80221,1.80221,51300000.0
2005-09-01 09:02:00,1.8023,1.80231,1.8022,1.80224,120800002.0
2005-09-01 09:03:00,1.80213,1.80213,1.80187,1.80196,43000000.0
2005-09-01 09:04:00,1.80203,1.80222,1.80196,1.80218,77700000.0
2005-09-01 09:05:00,1.80234,1.80236,1.80234,1.80236,10400000.0
2005-09-01 09:06:00,1.80229,1.80248,1.80208,1.80248,74800000.0
2005-09-01 09:07:00,1.80233,1.80233,1.80198,1.80198,68300000.0
2005-09-01 09:08:00,1.80193,1.80196,1.80181,1.8019,70500000.0
2005-09-01 09:09:00,1.80187,1.80187,1.80166,1.80166,62000000.0
2005-09-01 09:10:00,1.80168,1.80171,1.80149,1.80149,31500000.0
2005-09-01 09:11:00,1.80133,1.80143,1.80119,1.80136,63000000.0
2005-09-01 09:12:00,1.80133,1.80133,1.80118,1.80133,45200001.0
2005-09-01 09:13:00,1.80121,1.80121,1.80103,1.80113,80200000.0
2005-09-01 09:14:00,1.80116,1.80141,1.80104,1.80141,34300000.0
2005-09-01 09:15:00,1.80143,1.80143,1.80139,1.80139,20000000.0
2005-09-01 09:16:00,1.80118,1.80118,1.80105,1.80105,67400001.0
2005-09-01 09:17:00,1.80107,1.80107,1.80086,1.80086,76100000.0
2005-09-01 09:18:00,1.80082,1.80089,1.80064,1.80068,98599999.0
2005-09-01 09:19:00,1.80068,1.80068,1.80057,1.80064,39300000.0
2005-09-01 09:20:00,1.8008,1.801,1.8008,1.801,72899998.0
2005-09-01 09:21:00,1.80118,1.80118,1.80111,1.80111,11900000.0
2005-09-01 09:22:00,1.80118,1.80122,1.80109,1.80122,47800001.0
2005-09-01 09:23:00,1.80128,1.80133,1.80121,1.80128,76449999.0
2005-09-01 09:24:00,1.80128,1.8013,1.80126,1.8013,61300000.0
2005-09-01 09:25:00,1.80122,1.80141,1.80122,1.80139,61800000.0
2005-09-01 09:26:00,1.8015,1.80158,1.8015,1.80156,27000000.0
2005-09-01 09:27:00,1.80161,1.80178,1.80161,1.80178,74800000.0
2005-09-01 09:28:00,1.80178,1.80204,1.80178,1.80195,117000000.0
2005-09-01 09:29:00,1.80207,1.80238,1.80195,1.80238,32800000.0
2005-09-01 09:30:00,1.80228,1.8023,1.80212,1.80223,58699999.0
2005-09-01 09:31:00,1.80211,1.80211,1.80193,1.80198,127299998.0
2005-09-01 09:32:00,1.80198,1.80216,1.80198,1.80216,30100000.0
2005-09-01 09:33:00,1.80238,1.80238,1.80212,1.80233,40000000.0
2005-09-01 09:34:00,1.80249,1.80261,1.8024,1.80257,129999999.0
2005-09-01 09:35:00,1.80256,1.80266,1.8024,1.80259,146600000.0
2005-09-01 09:36:00,1.80253,1.80261,1.80247,1.80256,103799997.0
2005-09-01 09:37:00,1.80247,1.80297,1.80247,1.80297,49900000.0
2005-09-01 09:38:00,1.80304,1.80319,1.80304,1.80309,51000000.0
2005-09-01 09:39:00,1.803,1.80338,1.803,1.80315,62700002.0
2005-09-01 09:40:00,1.80304,1.80305,1.80292,1.80305,71700001.0
2005-09-01 09:41:00,1.80285,1.80291,1.80255,1.8029,89099998.0
2005-09-01 09:42:00,1.8028,1.80286,1.8025,1.8025,69300000.0
2005-09-01 09:43:00,1.80261,1.80273,1.80256,1.80273,54500000.0
2005-09-01 09:44:00,1.80277,1.80288,1.80277,1.80288,63100001.0
2005-09-01 09:45:00,1.80294,1.80313,1.80294,1.80312,88000001.0
2005-09-01 09:46:00,1.80312,1.80312,1.80292,1.80304,50999999.0
2005-09-01 09:47:00,1.80293,1.80293,1.80277,1.80287,56699998.0
2005-09-01 09:48:00,1.80268,1.80268,1.80234,1.80251,18100000.0
2005-09-01 09:49:00,1.8027,1.80288,1.80269,1.80269,95400000.0
2005-09-01 09:50:00,1.8025,1.80251,1.80241,1.80251,36900000.0
2005-09-01 09:51:00,1.80274,1.80281,1.80265,1.80281,60199998.0
2005-09-01 09:52:00,1.80287,1.80287,1.80275,1.80275,92899999.0
2005-09-01 09:53:00,1.80302,1.80321,1.80302,1.80321,5500000.0
2005-09-01 09:54:00,1.8035,1.8036,1.80334,1.8036,55900001.0
2005-09-01 09:55:00,1.80372,1.80405,1.8037,1.8039,77199999.0
2005-09-01 09:56:00,1.80394,1.80453,1.80394,1.80453,32700000.0
2005-09-01 09:57:00,1.80477,1.80527,1.80477,1.80527,29500000.0
2005-09-01 09:58:00,1.80523,1.80523,1.80492,1.80502,19600000.0
2005-09-01 09:59:00,1.80488,1.80488,1.80445,1.80445,59700001.0
2005-09-01 10:00:00,1.80428,1.80447,1.80423,1.80442,46200000.0
2005-09-01 10:01:00,1.8047,1.80485,1.8045,1.80463,54600000.0
2005-09-01 10:02:00,1.80459,1.80459,1.80425,1.80425,36900000.0
2005-09-01 10:03:00,1.80417,1.80444,1.80417,1.80432,74500001.0
2005-09-01 10:04:00,1.80427,1.80436,1.80397,1.80399,30600000.0
2005-09-01 10:05:00,1.80393,1.8043,1.80393,1.8043,55300000.0
2005-09-01 10:06:00,1.80437,1.80439,1.80411,1.80411,45200000.0
2005-09-01 10:07:00,1.80411,1.80411,1.80391,1.80404,62000001.0
2005-09-01 10:08:00,1.80405,1.80405,1.80392,1.80398,24300000.0
2005-09-01 10:09:00,1.80406,1.8041,1.80377,1.80377,42200000.0
2005-09-01 10:10:00,1.80385,1.80413,1.80385,1.80413,39200000.0
2005-09-01 10:11:00,1.80414,1.80434,1.80408,1.80412,102500000.0
2005-09-01 10:12:00,1.804,1.80405,1.80398,1.80405,47699999.0
2005-09-01 10:13:00,1.80404,1.8042,1.80404,1.8042,42100000.0
2005-09-01 10:14:00,1.80425,1.80446,1.8042,1.80435,85500001.0
2005-09-01 10:15:00,1.80427,1.80427,1.80414,1.80425,64900001.0
2005-09-01 10:16:00,1.80427,1.80429,1.80422,1.80422,15150000.0
2005-09-01 10:17:00,1.8042,1.80425,1.80415,1.80425,55500001.0
2005-09-01 10:18:00,1.8042,1.80425,1.80418,1.80425,57500000.0
2005-09-01 10:19:00,1.80422,1.80436,1.80422,1.80436,78999999.0
2005-09-01 10:20:00,1.80444,1.80471,1.80438,1.80471,104500000.0
2005-09-01 10:21:00,1.8049,1.80569,1.8049,1.80569,85300001.0
2005-09-01 10:22:00,1.80574,1.8062,1.80574,1.8062,56200000.0
2005-09-01 10:23:00,1.80616,1.80628,1.80609,1.80619,63000000.0
2005-09-01 10:24:00,1.80625,1.80634,1.80605,1.80605,53800000.0
2005-09-01 10:25:00,1.80604,1.8063,1.806,1.80618,79099999.0
2005-09-01 10:26:00,1.8062,1.80625,1.80609,1.80621,98200000.0
2005-09-01 10:27:00,1.80617,1.80617,1.80602,1.80615,89600001.0
2005-09-01 10:28:00,1.80618,1.8064,1.80613,1.8064,95199999.0
2005-09-01 10:29:00,1.80634,1.80634,1.80592,1.80592,28600000.0
2005-09-01 10:30:00,1.80645,1.80765,1.80645,1.80749,74500000.0
2005-09-01 10:31:00,1.80708,1.80761,1.80707,1.80747,51999999.0
2005-09-01 10:32:00,1.80732,1.80733,1.80712,1.80714,83600000.0
2005-09-01 10:33:00,1.8068,1.80689,1.80673,1.80689,86399999.0
2005-09-01 10:34:00,1.8067,1.8067,1.80635,1.80644,55000000.0
2005-09-01 10:35:00,1.80653,1.80653,1.80643,1.80648,37500000.0
2005-09-01 10:36:00,1.80648,1.80654,1.80645,1.80654,22600000.0
2005-09-01 10:37:00,1.80667,1.80691,1.80658,1.80691,70700000.0
2005-09-01 10:38:00,1.80705,1.80715,1.80672,1.807,72700000.0
2005-09-01 10:39:00,1.80715,1.80727,1.80699,1.80699,49100000.0
2005-09-01 10:40:00,1.80703,1.80703,1.80689,1.80696,61000000.0
2005-09-01 10:41:00,1.80693,1.80693,1.80678,1.80683,56300000.0
2005-09-01 10:42:00,1.80694,1.80695,1.80676,1.80695,58700000.0
2005-09-01 10:43:00,1.80708,1.80739,1.80699,1.80739,73599998.0
2005-09-01 10:44:00,1.80747,1.80759,1.80747,1.80758,32800000.0
2005-09-01 10:45:00,1.80764,1.80775,1.80755,1.80775,72300001.0
2005-09-01 10:46:00,1.80769,1.80786,1.80769,1.80781,33000000.0
2005-09-01 10:47:00,1.80787,1.80797,1.80774,1.80774,46199999.0
2005-09-01 10:48:00,1.80758,1.80798,1.80758,1.80792,102099998.0
2005-09-01 10:49:00,1.80782,1.80784,1.8076,1.8076,66000000.0
2005-09-01 10:50:00,1.80762,1.80784,1.80762,1.80784,53400000.0
2005-09-01 10:51:00,1.80796,1.80882,1.80789,1.80864,55800000.0
2005-09-01 10:52:00,1.80863,1.80882,1.80851,1.80873,26600000.0
2005-09-01 10:53:00,1.80872,1.80879,1.80858,1.80858,38700000.0
2005-09-01 10:54:00,1.80857,1.8086,1.80842,1.80842,130499997.0
2005-09-01 10:55:00,1.80833,1.80858,1.80816,1.80858,106000002.0
2005-09-01 10:56:00,1.80863,1.80863,1.8082,1.80826,134100001.0
2005-09-01 10:57:00,1.80812,1.80812,1.80785,1.80789,61699999.0
2005-09-01 10:58:00,1.80788,1.80801,1.80786,1.80791,72299998.0
2005-09-01 10:59:00,1.80784,1.80784,1.80769,1.80777,71600000.0
2005-09-01 11:00:00,1.80787,1.80804,1.80781,1.80784,64900000.0
2005-09-01 11:01:00,1.80782,1.80791,1.80771,1.80773,70600000.0
2005-09-01 11:02:00,1.80767,1.80767,1.80756,1.80758,72799999.0
2005-09-01 11:03:00,1.80772,1.80796,1.80772,1.80796,68400001.0
2005-09-01 11:04:00,1.80752,1.80759,1.80733,1.80738,67899998.0
2005-09-01 11:05:00,1.80742,1.80756,1.80742,1.80747,78300000.0
2005-09-01 11:06:00,1.80754,1.80759,1.80736,1.80736,114100004.0
2005-09-01 11:07:00,1.80741,1.80752,1.80741,1.80751,60000001.0
2005-09-01 11:08:00,1.80753,1.8076,1.80743,1.80752,44900000.0
2005-09-01 11:09:00,1.80758,1.80762,1.80752,1.80752,85199999.0
2005-09-01 11:10:00,1.8075,1.8076,1.80749,1.8075,109099996.0
2005-09-01 11:11:00,1.80743,1.80763,1.80732,1.80763,93599999.0
2005-09-01 11:12:00,1.80766,1.80768,1.80755,1.80762,83800001.0
2005-09-01 11:13:00,1.80774,1.80788,1.80774,1.80785,55900000.0
2005-09-01 11:14:00,1.80784,1.8079,1.80784,1.80784,33200000.0
2005-09-01 11:15:00,1.80798,1.8081,1.80793,1.80793,83400001.0
2005-09-01 11:16:00,1.80787,1.80796,1.8078,1.8078,57000001.0
2005-09-01 11:17:00,1.80775,1.8079,1.80775,1.80787,31200000.0
2005-09-01 11:18:00,1.80778,1.80782,1.80769,1.80782,80200000.0
2005-09-01 11:19:00,1.80768,1.80773,1.80758,1.80769,72900000.0
2005-09-01 11:20:00,1.8077,1.80774,1.80766,1.80769,75299999.0
2005-09-01 11:21:00,1.80772,1.80772,1.8076,1.8077,43300000.0
2005-09-01 11:22:00,1.80771,1.80775,1.80755,1.80758,139899998.0
2005-09-01 11:23:00,1.80788,1.80835,1.80788,1.80831,7500000.0
2005-09-01 11:24:00,1.80832,1.80843,1.8082,1.80843,74900000.0
2005-09-01 11:25:00,1.80815,1.80815,1.80758,1.80769,79800000.0
2005-09-01 11:26:00,1.8077,1.8077,1.80748,1.80748,22500000.0
2005-09-01 11:27:00,1.80736,1.80751,1.8073,1.8073,78400001.0
2005-09-01 11:28:00,1.80761,1.80761,1.80724,1.80724,51600000.0
2005-09-01 11:29:00,1.80725,1.80745,1.80725,1.80743,68200000.0
2005-09-01 11:30:00,1.80743,1.80761,1.8074,1.8076,91300000.0
2005-09-01 11:31:00,1.80755,1.80786,1.80754,1.80786,80299999.0
2005-09-01 11:32:00,1.80788,1.80791,1.80785,1.80791,46500000.0
2005-09-01 11:33:00,1.80777,1.80777,1.80762,1.80768,54400001.0
2005-09-01 11:34:00,1.80747,1.80749,1.80722,1.80727,76099999.0
2005-09-01 11:35:00,1.80715,1.80715,1.80695,1.80706,108700001.0
2005-09-01 11:36:00,1.80691,1.80691,1.80668,1.80677,63200000.0
2005-09-01 11:37:00,1.80675,1.80675,1.80658,1.80674,92200000.0
2005-09-01 11:38:00,1.8068,1.8068,1.80668,1.80677,14500000.0
2005-09-01 11:39:00,1.80682,1.80688,1.80674,1.80674,26200000.0
2005-09-01 11:40:00,1.80665,1.80677,1.80653,1.80662,61899998.0
2005-09-01 11:41:00,1.80663,1.80669,1.80634,1.8066,109746994.0
2005-09-01 11:42:00,1.80657,1.80693,1.80652,1.80693,133600000.0
2005-09-01 11:43:00,1.80704,1.80714,1.80689,1.80689,52700000.0
2005-09-01 11:44:00,1.8069,1.80696,1.80685,1.80687,43200001.0
2005-09-01 11:45:00,1.80687,1.80692,1.80682,1.80682,53700000.0
2005-09-01 11:46:00,1.80699,1.80715,1.80699,1.80709,107600000.0
2005-09-01 11:47:00,1.80722,1.80722,1.80711,1.80711,61646994.0
2005-09-01 11:48:00,1.8071,1.80715,1.80706,1.80708,83600000.0
2005-09-01 11:49:00,1.80707,1.80727,1.80707,1.8072,51600000.0
2005-09-01 11:50:00,1.80722,1.80756,1.80716,1.80756,143599999.0
2005-09-01 11:51:00,1.80761,1.80761,1.8074,1.80742,57700000.0
2005-09-01 11:52:00,1.8075,1.80774,1.8075,1.80772,66700002.0
2005-09-01 11:53:00,1.80763,1.80763,1.8075,1.80756,102399999.0
2005-09-01 11:54:00,1.80747,1.80747,1.8073,1.80734,90899999.0
2005-09-01 11:55:00,1.80738,1.8074,1.80735,1.8074,19800000.0
2005-09-01 11:56:00,1.80738,1.80738,1.80714,1.80728,61499999.0
2005-09-01 11:57:00,1.80734,1.80771,1.80734,1.80762,114600000.0
2005-09-01 11:58:00,1.80756,1.80756,1.80745,1.8075,57300001.0
2005-09-01 11:59:00,1.80764,1.80772,1.8076,1.80768,174100001.0
2005-09-01 12:00:00,1.80767,1.80791,1.80767,1.80788,60400000.0
2005-09-01 12:01:00,1.80773,1.8081,1.80773,1.8081,66400001.0
2005-09-01 12:02:00,1.80813,1.80829,1.80813,1.80827,54399998.0
2005-09-01 12:03:00,1.80826,1.80826,1.80808,1.8082,16000000.0
2005-09-01 12:04:00,1.80837,1.80929,1.80837,1.80929,118699999.0
2005-09-01 12:05:00,1.80938,1.80938,1.80913,1.80913,38900000.0
2005-09-01 12:06:00,1.80912,1.80915,1.80863,1.80863,99300000.0
2005-09-01 12:07:00,1.80862,1.80862,1.80845,1.80847,45950000.0
2005-09-01 12:08:00,1.80832,1.80842,1.80815,1.80825,103600000.0
2005-09-01 12:09:00,1.80828,1.80831,1.80822,1.80828,41599999.0
2005-09-01 12:10:00,1.80835,1.80835,1.80823,1.80827,19600000.0
2005-09-01 12:11:00,1.80826,1.80837,1.80826,1.80831,88400002.0
2005-09-01 12:12:00,1.80828,1.80846,1.80828,1.8083,111599999.0
2005-09-01 12:13:00,1.80826,1.80826,1.8081,1.80811,16200000.0
2005-09-01 12:14:00,1.80808,1.8081,1.80797,1.80807,70100002.0
2005-09-01 12:15:00,1.80801,1.80812,1.80794,1.80812,73199999.0
2005-09-01 12:16:00,1.80838,1.80849,1.80838,1.80847,18200000.0
2005-09-01 12:17:00,1.80833,1.80833,1.80808,1.8081,103700003.0
2005-09-01 12:18:00,1.80802,1.8081,1.80795,1.80795,39500000.0
2005-09-01 12:19:00,1.80802,1.8082,1.80802,1.80807,49400000.0
2005-09-01 12:20:00,1.80833,1.80833,1.80813,1.80818,52200000.0
2005-09-01 12:21:00,1.80807,1.80829,1.80807,1.80828,71600000.0
2005-09-01 12:22:00,1.80818,1.80841,1.8081,1.80841,76900001.0
2005-09-01 12:23:00,1.8086,1.80864,1.80832,1.80832,33600000.0
2005-09-01 12:24:00,1.80835,1.80871,1.80835,1.80867,105500002.0
2005-09-01 12:25:00,1.80887,1.80905,1.8088,1.8088,75000002.0
2005-09-01 12:26:00,1.80888,1.81013,1.80888,1.81013,53500000.0
2005-09-01 12:27:00,1.81055,1.81091,1.81055,1.81073,58100001.0
2005-09-01 12:28:00,1.81087,1.81108,1.81076,1.81076,93000001.0
2005-09-01 12:29:00,1.81069,1.81069,1.81042,1.81055,84500000.0
2005-09-01 12:30:00,1.81053,1.81088,1.81047,1.81055,101100000.0
2005-09-01 12:31:00,1.81062,1.81066,1.81057,1.81065,70400000.0
2005-09-01 12:32:00,1.81069,1.8108,1.81066,1.81071,70500001.0
2005-09-01 12:33:00,1.81077,1.81107,1.81077,1.81106,31400000.0
2005-09-01 12:34:00,1.81124,1.81135,1.8111,1.81128,137299999.0
2005-09-01 12:35:00,1.81137,1.81209,1.81137,1.81209,62400001.0
2005-09-01 12:36:00,1.8122,1.81241,1.81206,1.81222,51600000.0
2005-09-01 12:37:00,1.81189,1.81189,1.81172,1.81172,14900000.0
2005-09-01 12:38:00,1.81186,1.81196,1.81167,1.81196,158200000.0
2005-09-01 12:39:00,1.81195,1.81219,1.81195,1.81211,68600001.0
2005-09-01 12:40:00,1.81202,1.81202,1.81166,1.81174,79700000.0
2005-09-01 12:41:00,1.81175,1.81205,1.81175,1.8119,36400000.0
2005-09-01 12:42:00,1.81175,1.81177,1.81159,1.81165,129700000.0
2005-09-01 12:43:00,1.81153,1.81156,1.81129,1.81129,113600003.0
2005-09-01 12:44:00,1.81116,1.81121,1.81107,1.8111,108500000.0
2005-09-01 12:45:00,1.81099,1.81099,1.81058,1.81069,39300000.0
2005-09-01 12:46:00,1.81073,1.81073,1.81058,1.81063,26600000.0
2005-09-01 12:47:00,1.81066,1.81078,1.81061,1.81064,70399999.0
2005-09-01 12:48:00,1.81066,1.81066,1.81057,1.81059,35000000.0
2005-09-01 12:49:00,1.81058,1.81076,1.81053,1.81068,50100000.0
2005-09-01 12:50:00,1.81079,1.81085,1.81068,1.81078,95800000.0
2005-09-01 12:51:00,1.81074,1.81088,1.81071,1.81081,46400000.0
2005-09-01 12:52:00,1.8108,1.81111,1.8108,1.81108,162000000.0
2005-09-01 12:53:00,1.81107,1.81113,1.811,1.81102,28750000.0
2005-09-01 12:54:00,1.81096,1.81106,1.81092,1.81102,92799999.0
2005-09-01 12:55:00,1.81102,1.81112,1.81071,1.81074,48000000.0
2005-09-01 12:56:00,1.81048,1.81048,1.81011,1.81017,27500000.0
2005-09-01 12:57:00,1.81029,1.81029,1.80996,1.81013,159800001.0
2005-09-01 12:58:00,1.81008,1.81008,1.80991,1.81006,67299999.0
2005-09-01 12:59:00,1.80971,1.81003,1.80971,1.81003,47400000.0
2005-09-01 13:00:00,1.81008,1.81022,1.81008,1.81015,80400000.0
2005-09-01 13:01:00,1.81012,1.81093,1.81012,1.81093,85900003.0
2005-09-01 13:02:00,1.81091,1.81102,1.81087,1.81102,71900000.0
2005-09-01 13:03:00,1.81115,1.81119,1.81089,1.81092,28500000.0
2005-09-01 13:04:00,1.81083,1.81084,1.8107,1.81082,85500000.0
2005-09-01 13:05:00,1.81073,1.81123,1.81071,1.8112,48800000.0
2005-09-01 13:06:00,1.8112,1.81138,1.81112,1.81123,70199999.0
2005-09-01 13:07:00,1.8113,1.81161,1.8113,1.81158,103246994.0
2005-09-01 13:08:00,1.81157,1.81181,1.81132,1.81181,124399998.0
2005-09-01 13:09:00,1.81168,1.81206,1.81168,1.81206,47199999.0
2005-09-01 13:10:00,1.81195,1.81199,1.81182,1.81182,99100002.0
2005-09-01 13:11:00,1.81168,1.81168,1.81138,1.81144,49000000.0
2005-09-01 13:12:00,1.81147,1.81153,1.81137,1.81147,100500002.0
2005-09-01 13:13:00,1.81128,1.81151,1.81128,1.81129,38300000.0
2005-09-01 13:14:00,1.81112,1.81112,1.81079,1.811,37700000.0
2005-09-01 13:15:00,1.8111,1.81115,1.81092,1.81105,77800001.0
2005-09-01 13:16:00,1.81109,1.81109,1.81102,1.81102,151599998.0
2005-09-01 13:17:00,1.81113,1.81118,1.811,1.81118,73200000.0
2005-09-01 13:18:00,1.81127,1.81137,1.8112,1.8112,41800000.0
2005-09-01 13:19:00,1.81133,1.8114,1.81133,1.81139,117699998.0
2005-09-01 13:20:00,1.81137,1.81137,1.81093,1.81093,130899998.0
2005-09-01 13:21:00,1.81097,1.81097,1.8109,1.8109,47300000.0
2005-09-01 13:22:00,1.81092,1.81097,1.81078,1.81082,57500001.0
2005-09-01 13:23:00,1.81085,1.81087,1.81077,1.81087,49900001.0
2005-09-01 13:24:00,1.81085,1.81095,1.81082,1.81088,85800001.0
2005-09-01 13:25:00,1.81094,1.81096,1.8109,1.81091,55299999.0
2005-09-01 13:26:00,1.81101,1.81133,1.81101,1.81101,69500000.0
2005-09-01 13:27:00,1.81102,1.8112,1.81098,1.8112,37800000.0
2005-09-01 13:28:00,1.81115,1.81115,1.81084,1.81084,38900000.0
2005-09-01 13:29:00,1.81093,1.81114,1.81083,1.81083,121000000.0
2005-09-01 13:30:00,1.8107,1.81096,1.8107,1.8108,102700000.0
2005-09-01 13:31:00,1.81081,1.81081,1.81061,1.81061,34300000.0
2005-09-01 13:32:00,1.81063,1.81071,1.81059,1.81064,38000000.0
2005-09-01 13:33:00,1.81058,1.81058,1.81035,1.81035,36200000.0
2005-09-01 13:34:00,1.81028,1.81063,1.81028,1.81051,58500000.0
2005-09-01 13:35:00,1.81042,1.81042,1.81029,1.81037,23700000.0
2005-09-01 13:36:00,1.81041,1.81041,1.81014,1.81025,128700002.0
2005-09-01 13:37:00,1.81041,1.8105,1.81027,1.81043,73400001.0
2005-09-01 13:38:00,1.81045,1.81076,1.81042,1.8107,62500000.0
2005-09-01 13:39:00,1.81082,1.81088,1.81066,1.81067,52200001.0
2005-09-01 13:40:00,1.81077,1.81087,1.81076,1.81076,94300000.0
2005-09-01 13:41:00,1.81073,1.81085,1.81067,1.81067,64100000.0
2005-09-01 13:42:00,1.81064,1.81096,1.81059,1.81096,52200001.0
2005-09-01 13:43:00,1.81107,1.81165,1.81107,1.81157,66200001.0
2005-09-01 13:44:00,1.81149,1.81154,1.81138,1.8114,46700001.0
2005-09-01 13:45:00,1.81126,1.81126,1.81106,1.81106,23200000.0
2005-09-01 13:46:00,1.81099,1.81112,1.81097,1.81112,84599998.0
2005-09-01 13:47:00,1.8113,1.81148,1.81118,1.81121,55499999.0
2005-09-01 13:48:00,1.81145,1.81149,1.81136,1.81145,154746992.0
2005-09-01 13:49:00,1.81143,1.81143,1.81125,1.81137,100099999.0
2005-09-01 13:50:00,1.81142,1.81153,1.81142,1.81152,80500002.0
2005-09-01 13:51:00,1.8116,1.81186,1.8116,1.81175,58700000.0
2005-09-01 13:52:00,1.81187,1.81193,1.81175,1.81175,71300001.0
2005-09-01 13:53:00,1.81167,1.81181,1.81167,1.81169,83300000.0
2005-09-01 13:54:00,1.81155,1.81155,1.81145,1.81154,33100000.0
2005-09-01 13:55:00,1.81152,1.81156,1.81148,1.81152,46300001.0
2005-09-01 13:56:00,1.8116,1.81171,1.8116,1.8116,41300000.0
2005-09-01 13:57:00,1.81166,1.81188,1.81166,1.8118,115600001.0
2005-09-01 13:58:00,1.81171,1.81194,1.8117,1.81184,82300000.0
2005-09-01 13:59:00,1.81198,1.81205,1.81197,1.81205,51400000.0
2005-09-01 14:00:00,1.81205,1.81222,1.81205,1.81216,62600001.0
2005-09-01 14:01:00,1.81223,1.81229,1.81214,1.81227,63500000.0
2005-09-01 14:02:00,1.81235,1.81246,1.81235,1.8124,43799999.0
2005-09-01 14:03:00,1.81246,1.81247,1.81209,1.81209,63100000.0
2005-09-01 14:04:00,1.81217,1.81269,1.81217,1.81265,64100000.0
2005-09-01 14:05:00,1.81262,1.81263,1.81229,1.81235,46900000.0
2005-09-01 14:06:00,1.81235,1.81249,1.81235,1.81243,62000001.0
2005-09-01 14:07:00,1.81242,1.81251,1.81233,1.81233,42200000.0
2005-09-01 14:08:00,1.81238,1.81238,1.81223,1.81223,42700001.0
2005-09-01 14:09:00,1.81236,1.81239,1.81236,1.81239,14500000.0
2005-09-01 14:10:00,1.81253,1.81253,1.81232,1.81238,76300000.0
2005-09-01 14:11:00,1.81225,1.81244,1.81225,1.81238,72700000.0
2005-09-01 14:12:00,1.81233,1.81243,1.81233,1.8124,94300003.0
2005-09-01 14:13:00,1.81242,1.81248,1.81234,1.8124,77900000.0
2005-09-01 14:14:00,1.81238,1.81241,1.81231,1.81241,82800001.0
2005-09-01 14:15:00,1.8124,1.81259,1.81232,1.81259,88400001.0
2005-09-01 14:16:00,1.81276,1.8131,1.81276,1.8131,46999999.0
2005-09-01 14:17:00,1.8131,1.8131,1.81294,1.81304,94700002.0
2005-09-01 14:18:00,1.81312,1.81322,1.8129,1.8129,64999999.0
2005-09-01 14:19:00,1.81297,1.81309,1.81294,1.81309,37100000.0
2005-09-01 14:20:00,1.81338,1.81427,1.81338,1.81427,30400000.0
2005-09-01 14:21:00,1.81403,1.81434,1.81403,1.81434,66300000.0
2005-09-01 14:22:00,1.8144,1.8144,1.81402,1.81402,30400001.0
2005-09-01 14:23:00,1.81405,1.81421,1.81405,1.81412,45400000.0
2005-09-01 14:24:00,1.81412,1.81426,1.81412,1.81422,57199999.0
2005-09-01 14:25:00,1.81429,1.81436,1.81424,1.81433,85599998.0
2005-09-01 14:26:00,1.81439,1.8145,1.81434,1.81434,78399999.0
2005-09-01 14:27:00,1.81447,1.81447,1.8143,1.81445,69300001.0
2005-09-01 14:28:00,1.81433,1.81442,1.81432,1.8144,45700000.0
2005-09-01 14:29:00,1.81436,1.81436,1.81418,1.81418,42000000.0
2005-09-01 14:30:00,1.81417,1.81441,1.81396,1.81396,66000000.0
2005-09-01 14:31:00,1.81378,1.8143,1.81361,1.81405,76499999.0
2005-09-01 14:32:00,1.81426,1.81449,1.81413,1.81418,100700000.0
2005-09-01 14:33:00,1.81407,1.81446,1.81407,1.81407,70500001.0
2005-09-01 14:34:00,1.81397,1.814,1.81364,1.81365,83200001.0
2005-09-01 14:35:00,1.81362,1.8137,1.81342,1.81362,38400000.0
2005-09-01 14:36:00,1.81366,1.81396,1.81361,1.81396,43500000.0
2005-09-01 14:37:00,1.81401,1.81401,1.81345,1.81352,62499999.0
2005-09-01 14:38:00,1.81354,1.8141,1.81354,1.8141,36900000.0
2005-09-01 14:39:00,1.81452,1.81472,1.81438,1.81438,72799998.0
2005-09-01 14:40:00,1.81406,1.81444,1.81395,1.81427,80200001.0
2005-09-01 14:41:00,1.8146,1.81538,1.8146,1.81538,62500000.0
2005-09-01 14:42:00,1.81557,1.81567,1.81528,1.81528,61399999.0
2005-09-01 14:43:00,1.81545,1.8156,1.81501,1.81502,76099998.0
2005-09-01 14:44:00,1.8151,1.81511,1.81477,1.81488,111599997.0
2005-09-01 14:45:00,1.81488,1.81489,1.81476,1.81476,77200000.0
2005-09-01 14:46:00,1.81464,1.81464,1.81425,1.81425,42600000.0
2005-09-01 14:47:00,1.81415,1.81445,1.81415,1.81421,71499998.0
2005-09-01 14:48:00,1.81425,1.81461,1.81425,1.81448,47400001.0
2005-09-01 14:49:00,1.81447,1.81462,1.81447,1.81447,46000000.0
2005-09-01 14:50:00,1.81462,1.81489,1.81462,1.81473,105200002.0
2005-09-01 14:51:00,1.81468,1.81469,1.81454,1.81466,92699998.0
2005-09-01 14:52:00,1.81467,1.81492,1.81467,1.81492,68599999.0
2005-09-01 14:53:00,1.81505,1.81564,1.81505,1.81564,26600000.0
2005-09-01 14:54:00,1.8158,1.81616,1.81546,1.81616,114700001.0
2005-09-01 14:55:00,1.81636,1.81636,1.81601,1.81601,33800000.0
2005-09-01 14:56:00,1.81607,1.81607,1.81574,1.81591,139700000.0
2005-09-01 14:57:00,1.81595,1.81603,1.81568,1.81568,74400000.0
2005-09-01 14:58:00,1.81577,1.81601,1.81577,1.81596,94100001.0
2005-09-01 14:59:00,1.81592,1.81622,1.81592,1.81618,60900001.0
2005-09-01 15:00:00,1.81603,1.81603,1.81552,1.81552,96999999.0
2005-09-01 15:01:00,1.81531,1.81557,1.81531,1.8155,60600000.0
2005-09-01 15:02:00,1.81545,1.81551,1.81531,1.81531,47300000.0
2005-09-01 15:03:00,1.81537,1.81579,1.81537,1.81579,65200001.0
2005-09-01 15:04:00,1.81565,1.81565,1.81555,1.81555,43900000.0
2005-09-01 15:05:00,1.81525,1.81525,1.81512,1.81518,74569999.0
2005-09-01 15:06:00,1.81516,1.8153,1.81506,1.8153,81300002.0
2005-09-01 15:07:00,1.81543,1.8159,1.81543,1.81562,24300000.0
2005-09-01 15:08:00,1.8156,1.8156,1.81538,1.81545,21100000.0
2005-09-01 15:09:00,1.81543,1.81543,1.8153,1.81536,119100003.0
2005-09-01 15:10:00,1.81504,1.81504,1.81486,1.81486,3300000.0
2005-09-01 15:11:00,1.81455,1.81455,1.81438,1.81438,114099999.0
2005-09-01 15:12:00,1.81446,1.81461,1.81437,1.81461,46199999.0
2005-09-01 15:13:00,1.81477,1.81489,1.81468,1.8147,32700000.0
2005-09-01 15:14:00,1.81458,1.81462,1.81451,1.81458,36400000.0
2005-09-01 15:15:00,1.81447,1.81448,1.81434,1.81445,37300000.0
2005-09-01 15:16:00,1.81444,1.81471,1.81444,1.81471,58800000.0
2005-09-01 15:17:00,1.81466,1.81466,1.8144,1.8144,75500000.0
2005-09-01 15:18:00,1.81441,1.81441,1.81393,1.81402,80399999.0
2005-09-01 15:19:00,1.81402,1.81435,1.81402,1.81416,174599997.0
2005-09-01 15:20:00,1.81416,1.81438,1.81403,1.81438,75700002.0
2005-09-01 15:21:00,1.8144,1.8144,1.81413,1.81413,12800000.0
2005-09-01 15:22:00,1.81403,1.81403,1.81383,1.81392,31400000.0
2005-09-01 15:23:00,1.81401,1.81438,1.81401,1.81438,58999999.0
2005-09-01 15:24:00,1.81443,1.81478,1.81432,1.81475,70899999.0
2005-09-01 15:25:00,1.81474,1.81477,1.81463,1.81463,84400000.0
2005-09-01 15:26:00,1.81467,1.81519,1.81467,1.81519,43600000.0
2005-09-01 15:27:00,1.81518,1.81518,1.81499,1.81499,80800002.0
2005-09-01 15:28:00,1.81495,1.81495,1.81484,1.81487,52200000.0
2005-09-01 15:29:00,1.81488,1.81501,1.81472,1.81501,131000000.0
2005-09-01 15:30:00,1.81502,1.81521,1.81498,1.81498,38400000.0
2005-09-01 15:31:00,1.8151,1.81527,1.81498,1.81526,78800000.0
2005-09-01 15:32:00,1.81514,1.81526,1.81479,1.81479,21000000.0
2005-09-01 15:33:00,1.81466,1.81482,1.81448,1.81482,79599997.0
2005-09-01 15:34:00,1.81497,1.81513,1.81476,1.81501,35900000.0
2005-09-01 15:35:00,1.81525,1.81537,1.81515,1.81536,48100000.0
2005-09-01 15:36:00,1.81516,1.81533,1.81516,1.81522,36499999.0
2005-09-01 15:37:00,1.81537,1.81557,1.81537,1.8155,73600000.0
2005-09-01 15:38:00,1.81547,1.81557,1.8152,1.8152,84199999.0
2005-09-01 15:39:00,1.81517,1.81529,1.81517,1.81526,54000001.0
2005-09-01 15:40:00,1.81543,1.81562,1.81543,1.81552,41000000.0
2005-09-01 15:41:00,1.81558,1.81596,1.81558,1.81596,67800001.0
2005-09-01 15:42:00,1.81601,1.81605,1.81584,1.81598,102299999.0
2005-09-01 15:43:00,1.8159,1.8159,1.81578,1.81578,67599999.0
2005-09-01 15:44:00,1.81579,1.81593,1.81575,1.81593,75699998.0
2005-09-01 15:45:00,1.81601,1.81601,1.8157,1.8157,40500000.0
2005-09-01 15:46:00,1.81567,1.81569,1.81543,1.81543,37000000.0
2005-09-01 15:47:00,1.81528,1.81552,1.81524,1.81537,81300001.0
2005-09-01 15:48:00,1.81546,1.81578,1.81534,1.81575,100400000.0
2005-09-01 15:49:00,1.81579,1.81585,1.81572,1.81582,72900000.0
2005-09-01 15:50:00,1.81581,1.81584,1.81561,1.8157,44900000.0
2005-09-01 15:51:00,1.81578,1.81592,1.81573,1.81592,81400000.0
2005-09-01 15:52:00,1.81588,1.81588,1.81579,1.81586,33600000.0
2005-09-01 15:53:00,1.8155,1.8155,1.81525,1.8153,44700001.0
2005-09-01 15:54:00,1.81528,1.81545,1.81528,1.81542,47100000.0
2005-09-01 15:55:00,1.81543,1.81543,1.81529,1.81542,53499999.0
2005-09-01 15:56:00,1.81532,1.81539,1.81525,1.8153,19500000.0
2005-09-01 15:57:00,1.81537,1.81541,1.81525,1.81531,51900000.0
2005-09-01 15:58:00,1.81532,1.81582,1.81532,1.81563,71400000.0
2005-09-01 15:59:00,1.81563,1.81613,1.81563,1.81613,61499999.0
2005-09-01 16:00:00,1.81647,1.81698,1.81595,1.81595,62400000.0
2005-09-01 16:01:00,1.81628,1.81703,1.81628,1.81698,96999999.0
2005-09-01 16:02:00,1.81681,1.81718,1.81677,1.81718,72000001.0
2005-09-01 16:03:00,1.81754,1.81845,1.81754,1.81845,38800002.0
2005-09-01 16:04:00,1.81858,1.82024,1.8185,1.82024,90799999.0
2005-09-01 16:05:00,1.82008,1.82049,1.81979,1.82049,49899999.0
2005-09-01 16:06:00,1.82072,1.82091,1.82028,1.82091,110800001.0
2005-09-01 16:07:00,1.82165,1.82281,1.82161,1.82222,81800000.0
2005-09-01 16:08:00,1.82202,1.8223,1.82184,1.82184,82300000.0
2005-09-01 16:09:00,1.8221,1.82278,1.82199,1.82278,92249998.0
2005-09-01 16:10:00,1.8227,1.8228,1.8225,1.8225,93099999.0
2005-09-01 16:11:00,1.82248,1.82314,1.82247,1.8229,77100000.0
2005-09-01 16:12:00,1.82327,1.82408,1.82327,1.82379,25400000.0
2005-09-01 16:13:00,1.8239,1.82397,1.82346,1.82358,92500001.0
2005-09-01 16:14:00,1.82352,1.82359,1.82351,1.82353,78500001.0
2005-09-01 16:15:00,1.82376,1.82403,1.82371,1.82403,62400000.0
2005-09-01 16:16:00,1.82405,1.82416,1.82404,1.82416,21600000.0
2005-09-01 16:17:00,1.8243,1.8243,1.82371,1.82381,113799999.0
2005-09-01 16:18:00,1.8236,1.82373,1.82348,1.82348,97000000.0
2005-09-01 16:19:00,1.82338,1.82386,1.82338,1.82375,44800000.0
2005-09-01 16:20:00,1.82393,1.82454,1.82393,1.82454,45500000.0
2005-09-01 16:21:00,1.82461,1.82493,1.82461,1.82493,17000000.0
2005-09-01 16:22:00,1.8249,1.8249,1.8247,1.8249,45800000.0
2005-09-01 16:23:00,1.8249,1.8249,1.8247,1.8249,45800000.0
2005-09-01 16:24:00,1.8249,1.8251,1.8247,1.8247,45800000.0
2005-09-01 16:25:00,1.8249,1.8249,1.8243,1.8245,45800000.0
2005-09-01 16:26:00,1.8243,1.8243,1.8238,1.8238,45800000.0
2005-09-01 16:27:00,1.8239,1.8239,1.8237,1.8237,45800000.0
2005-09-01 16:28:00,1.8238,1.8238,1.8232,1.8235,45800000.0
2005-09-01 16:29:00,1.8236,1.8237,1.8233,1.8236,45800000.0
2005-09-01 16:30:00,1.8235,1.8239,1.8235,1.8239,45800000.0
2005-09-01 16:31:00,1.8241,1.8241,1.8238,1.8238,45800000.0
2005-09-01 16:32:00,1.8239,1.8245,1.8239,1.8243,45800000.0
2005-09-01 16:33:00,1.8245,1.8247,1.8243,1.8245,45800000.0
2005-09-01 16:34:00,1.8247,1.8249,1.8247,1.8249,45800000.0
2005-09-01 16:35:00,1.8249,1.8249,1.8245,1.8249,45800000.0
2005-09-01 16:36:00,1.8249,1.8251,1.8247,1.8247,45800000.0
2005-09-01 16:37:00,1.8247,1.8253,1.8247,1.8253,45800000.0
2005-09-01 16:38:00,1.8251,1.8256,1.8251,1.8253,45800000.0
2005-09-01 16:39:00,1.8254,1.826,1.8254,1.8255,45800000.0
2005-09-01 16:40:00,1.8256,1.8256,1.8247,1.8247,45800000.0
2005-09-01 16:41:00,1.8245,1.8247,1.8245,1.8247,45800000.0
2005-09-01 16:42:00,1.8247,1.8253,1.8247,1.8249,45800000.0
2005-09-01 16:43:00,1.8249,1.8249,1.8245,1.8245,45800000.0
2005-09-01 16:44:00,1.8245,1.8247,1.8245,1.8247,45800000.0
2005-09-01 16:45:00,1.8247,1.8258,1.8245,1.8258,45800000.0
2005-09-01 16:46:00,1.8259,1.8262,1.8256,1.826,45800000.0
2005-09-01 16:47:00,1.826,1.8266,1.8259,1.8264,45800000.0
2005-09-01 16:48:00,1.8266,1.8272,1.8264,1.8266,45800000.0
2005-09-01 16:49:00,1.8264,1.8268,1.8264,1.8268,45800000.0
2005-09-01 16:50:00,1.8268,1.8272,1.8266,1.8272,45800000.0
2005-09-01 16:51:00,1.8272,1.8277,1.8272,1.8275,45800000.0
2005-09-01 16:52:00,1.8265,1.82723,1.8265,1.82723,45800000.0
2005-09-01 16:53:00,1.82746,1.82753,1.82723,1.82738,21100000.0
2005-09-01 16:54:00,1.82716,1.82719,1.82706,1.82706,71800001.0
2005-09-01 16:55:00,1.82713,1.82715,1.82701,1.82712,60800000.0
2005-09-01 16:56:00,1.82702,1.82721,1.827,1.82709,46800000.0
2005-09-01 16:57:00,1.82716,1.82723,1.82713,1.82723,74000000.0
2005-09-01 16:58:00,1.82715,1.82715,1.82702,1.82711,25200000.0
2005-09-01 16:59:00,1.82715,1.82715,1.82704,1.8271,37200000.0
2005-09-01 17:00:00,1.8287,1.8291,1.8285,1.8285,35100000.0
2005-09-01 17:01:00,1.8287,1.82881,1.82847,1.82863,35100000.0
2005-09-01 17:02:00,1.82877,1.82888,1.82849,1.82872,162900002.0
2005-09-01 17:03:00,1.82842,1.8285,1.82817,1.82817,55200000.0
2005-09-01 17:04:00,1.82858,1.8288,1.82832,1.82855,71799999.0
2005-09-01 17:05:00,1.82863,1.82904,1.82854,1.82857,124599997.0
2005-09-01 17:06:00,1.82843,1.82862,1.82815,1.82837,118000002.0
2005-09-01 17:07:00,1.8283,1.8285,1.82822,1.82827,65750001.0
2005-09-01 17:08:00,1.8284,1.8285,1.82795,1.82808,138200001.0
2005-09-01 17:09:00,1.8281,1.8281,1.82782,1.82782,24300000.0
2005-09-01 17:10:00,1.82769,1.82771,1.82758,1.82767,33900000.0
2005-09-01 17:11:00,1.828,1.82881,1.82795,1.82881,60100000.0
2005-09-01 17:12:00,1.829,1.82916,1.82859,1.82903,76300000.0
2005-09-01 17:13:00,1.82922,1.82934,1.82883,1.82905,80000000.0
2005-09-01 17:14:00,1.82948,1.82966,1.82899,1.82923,79999999.0
2005-09-01 17:15:00,1.82906,1.82943,1.82898,1.82917,42100000.0
2005-09-01 17:16:00,1.82908,1.82934,1.82895,1.82895,34799999.0
2005-09-01 17:17:00,1.82868,1.82868,1.82818,1.82825,74200000.0
2005-09-01 17:18:00,1.82835,1.82852,1.82835,1.82844,36600000.0
2005-09-01 17:19:00,1.82833,1.82889,1.8283,1.82889,94499998.0
2005-09-01 17:20:00,1.82928,1.82945,1.82915,1.82945,59049999.0
2005-09-01 17:21:00,1.82969,1.82976,1.82957,1.82962,29500000.0
2005-09-01 17:22:00,1.82957,1.82968,1.82927,1.82947,62900000.0
2005-09-01 17:23:00,1.82951,1.82951,1.82929,1.82935,39699999.0
2005-09-01 17:24:00,1.82936,1.82936,1.82926,1.82928,67399999.0
2005-09-01 17:25:00,1.82922,1.82922,1.82896,1.82915,48099999.0
2005-09-01 17:26:00,1.82904,1.82904,1.82859,1.82867,48900001.0
2005-09-01 17:27:00,1.82873,1.82895,1.82873,1.82895,48799999.0
2005-09-01 17:28:00,1.82904,1.82913,1.82904,1.82913,11200000.0
2005-09-01 17:29:00,1.82908,1.8292,1.82894,1.82895,56299999.0
2005-09-01 17:30:00,1.82894,1.82943,1.82894,1.82937,117100001.0
2005-09-01 17:31:00,1.82936,1.82965,1.82936,1.82943,35800000.0
2005-09-01 17:32:00,1.82937,1.82943,1.82892,1.82904,61100000.0
2005-09-01 17:33:00,1.82902,1.82902,1.82883,1.82893,27450000.0
2005-09-01 17:34:00,1.82893,1.82893,1.82872,1.82872,56500000.0
2005-09-01 17:35:00,1.82887,1.82918,1.82887,1.8291,45200000.0
2005-09-01 17:36:00,1.82892,1.82892,1.82868,1.8287,65500000.0
2005-09-01 17:37:00,1.82865,1.82876,1.82837,1.82837,92900000.0
2005-09-01 17:38:00,1.82823,1.82823,1.82808,1.82808,44400000.0
2005-09-01 17:39:00,1.82811,1.82841,1.82811,1.82813,123700002.0
2005-09-01 17:40:00,1.82791,1.82791,1.8276,1.82786,34800000.0
2005-09-01 17:41:00,1.8279,1.82819,1.8279,1.82819,40600000.0
2005-09-01 17:42:00,1.82823,1.8284,1.82816,1.8284,111399999.0
2005-09-01 17:43:00,1.82825,1.8283,1.8281,1.8281,36300000.0
2005-09-01 17:44:00,1.82811,1.82823,1.82803,1.8282,30700000.0
2005-09-01 17:45:00,1.82823,1.82835,1.82812,1.82826,98600000.0
2005-09-01 17:46:00,1.8283,1.82852,1.82823,1.82852,80200000.0
2005-09-01 17:47:00,1.82849,1.82881,1.82849,1.82881,11900000.0
2005-09-01 17:48:00,1.82887,1.8293,1.82887,1.8293,50300000.0
2005-09-01 17:49:00,1.82913,1.82951,1.82906,1.82926,39600000.0
2005-09-01 17:50:00,1.82918,1.82918,1.82899,1.82899,36600000.0
2005-09-01 17:51:00,1.82894,1.82894,1.8288,1.82888,30200000.0
2005-09-01 17:52:00,1.82881,1.82881,1.82861,1.82873,84899998.0
2005-09-01 17:53:00,1.82869,1.82875,1.82857,1.82864,36500000.0
2005-09-01 17:54:00,1.82846,1.82846,1.82814,1.82823,31200000.0
2005-09-01 17:55:00,1.82827,1.8283,1.82812,1.82812,36300000.0
2005-09-01 17:56:00,1.82792,1.82794,1.82764,1.82765,128100002.0
2005-09-01 17:57:00,1.82782,1.82786,1.82768,1.82786,51250000.0
2005-09-01 17:58:00,1.82792,1.82808,1.82792,1.82797,48500000.0
2005-09-01 17:59:00,1.82793,1.82815,1.82793,1.82806,65099998.0
2005-09-01 18:00:00,1.82807,1.8282,1.82798,1.82812,44800000.0
2005-09-01 18:01:00,1.82825,1.82883,1.82825,1.82875,1021199997.0
2005-09-01 18:02:00,1.82879,1.8289,1.82824,1.82824,1107850000.0
2005-09-01 18:03:00,1.82823,1.82829,1.82794,1.82825,1390400003.0
2005-09-01 18:04:00,1.8283,1.8283,1.82797,1.828,941399997.0
2005-09-01 18:05:00,1.82807,1.82835,1.82804,1.82835,1082100002.0
2005-09-01 18:06:00,1.82824,1.82833,1.82772,1.82772,961599994.0
2005-09-01 18:07:00,1.82766,1.82783,1.82764,1.82783,1370699996.0
2005-09-01 18:08:00,1.82785,1.82785,1.82761,1.8277,1078850002.0
2005-09-01 18:09:00,1.8277,1.82772,1.82757,1.82758,479400004.0
2005-09-01 18:10:00,1.82764,1.8278,1.82744,1.8278,804700000.0
2005-09-01 18:11:00,1.82793,1.82817,1.82793,1.82817,675300001.0
2005-09-01 18:12:00,1.8284,1.82854,1.82832,1.82832,778699998.0
2005-09-01 18:13:00,1.82833,1.82867,1.82833,1.82855,504600001.0
2005-09-01 18:14:00,1.82854,1.82864,1.8284,1.82855,720099997.0
2005-09-01 18:15:00,1.82861,1.82861,1.8284,1.8284,759199994.0
2005-09-01 18:16:00,1.82842,1.82842,1.82814,1.82817,753700002.0
2005-09-01 18:17:00,1.82809,1.82809,1.82787,1.82805,466199998.0
2005-09-01 18:18:00,1.82815,1.82815,1.82789,1.82798,634000001.0
2005-09-01 18:19:00,1.82801,1.82801,1.82779,1.82779,594346990.0
2005-09-01 18:20:00,1.82777,1.82783,1.82768,1.82782,511799997.0
2005-09-01 18:21:00,1.82785,1.82788,1.82764,1.82782,795400004.0
2005-09-01 18:22:00,1.82788,1.82815,1.8278,1.82809,483350001.0
2005-09-01 18:23:00,1.82814,1.82857,1.82814,1.82827,770700001.0
2005-09-01 18:24:00,1.82819,1.82819,1.8279,1.82792,808299998.0
2005-09-01 18:25:00,1.82795,1.82812,1.82794,1.828,798899998.0
2005-09-01 18:26:00,1.82814,1.82828,1.82809,1.82816,590500001.0
2005-09-01 18:27:00,1.82813,1.82813,1.82782,1.82805,759199998.0
2005-09-01 18:28:00,1.82799,1.82802,1.82778,1.82802,362200001.0
2005-09-01 18:29:00,1.82808,1.82815,1.82797,1.82806,845299996.0
2005-09-01 18:30:00,1.82823,1.82847,1.82823,1.82836,722599999.0
2005-09-01 18:31:00,1.82838,1.82838,1.82819,1.8283,471799998.0
2005-09-01 18:32:00,1.82823,1.8284,1.82823,1.82838,399199999.0
2005-09-01 18:33:00,1.82838,1.82842,1.82817,1.82822,734800000.0
2005-09-01 18:34:00,1.82807,1.82826,1.82804,1.82814,577970000.0
2005-09-01 18:35:00,1.82808,1.82831,1.82808,1.82827,369999998.0
2005-09-01 18:36:00,1.82823,1.82823,1.82805,1.82822,86700000.0
2005-09-01 18:37:00,1.82821,1.82821,1.82802,1.82802,128100001.0
2005-09-01 18:38:00,1.82813,1.82833,1.82813,1.82833,155069999.0
2005-09-01 18:39:00,1.82833,1.82879,1.82833,1.82875,277399998.0
2005-09-01 18:40:00,1.82871,1.82871,1.82855,1.82867,437500000.0
2005-09-01 18:41:00,1.8287,1.82892,1.8287,1.82892,324399996.0
2005-09-01 18:42:00,1.82892,1.82892,1.82875,1.82875,133000000.0
2005-09-01 18:43:00,1.82879,1.829,1.82879,1.829,104700000.0
2005-09-01 18:44:00,1.82897,1.82925,1.82893,1.82923,405900002.0
2005-09-01 18:45:00,1.82933,1.82953,1.8293,1.82947,149200001.0
2005-09-01 18:46:00,1.82961,1.82961,1.82946,1.82958,193400001.0
2005-09-01 18:47:00,1.82952,1.82962,1.82935,1.82959,246700001.0
2005-09-01 18:48:00,1.82949,1.82949,1.82898,1.82898,341099999.0
2005-09-01 18:49:00,1.82892,1.82905,1.82892,1.82905,67200000.0
2005-09-01 18:50:00,1.82901,1.82901,1.82865,1.82879,177500000.0
2005-09-01 18:51:00,1.82881,1.82893,1.82873,1.82893,367749999.0
2005-09-01 18:52:00,1.82885,1.82891,1.82867,1.82877,597699998.0
2005-09-01 18:53:00,1.8287,1.82889,1.82863,1.82874,380200002.0
2005-09-01 18:54:00,1.82874,1.82883,1.82835,1.82861,219099999.0
2005-09-01 18:55:00,1.82843,1.82862,1.82836,1.82844,583600000.0
2005-09-01 18:56:00,1.82838,1.82848,1.82826,1.82845,214100001.0
2005-09-01 18:57:00,1.82837,1.82841,1.82814,1.82841,348546992.0
2005-09-01 18:58:00,1.82843,1.82843,1.82818,1.82826,616799998.0
2005-09-01 18:59:00,1.82824,1.82836,1.8282,1.82822,485950004.0
2005-09-01 19:00:00,1.82824,1.82838,1.82823,1.82838,238600000.0
2005-09-01 19:01:00,1.82843,1.82865,1.82843,1.82865,70400001.0
2005-09-01 19:02:00,1.82868,1.82872,1.82859,1.82865,333999999.0
2005-09-01 19:03:00,1.82877,1.82919,1.82877,1.82919,460300001.0
2005-09-01 19:04:00,1.82938,1.82961,1.82935,1.82953,342100000.0
2005-09-01 19:05:00,1.82959,1.82981,1.82947,1.82981,137500000.0
2005-09-01 19:06:00,1.82983,1.82983,1.82955,1.8296,727300009.0
2005-09-01 19:07:00,1.82955,1.82959,1.82946,1.82955,394600004.0
2005-09-01 19:08:00,1.82951,1.8296,1.82942,1.82955,571399996.0
2005-09-01 19:09:00,1.82949,1.82967,1.82948,1.82956,240699999.0
2005-09-01 19:10:00,1.82949,1.82977,1.82949,1.82972,433470004.0
2005-09-01 19:11:00,1.82986,1.83005,1.82986,1.83003,133099998.0
2005-09-01 19:12:00,1.83008,1.83011,1.82995,1.83007,213799999.0
2005-09-01 19:13:00,1.83022,1.83136,1.83022,1.83108,458000005.0
2005-09-01 19:14:00,1.83108,1.8312,1.83088,1.8312,189500000.0
2005-09-01 19:15:00,1.83123,1.83128,1.83101,1.83126,308399998.0
2005-09-01 19:16:00,1.8315,1.83189,1.83145,1.8316,153500001.0
2005-09-01 19:17:00,1.83167,1.83255,1.83167,1.83207,204499999.0
2005-09-01 19:18:00,1.83205,1.83213,1.83185,1.83188,212800001.0
2005-09-01 19:19:00,1.83184,1.83198,1.83184,1.83194,206600000.0
2005-09-01 19:20:00,1.8318,1.8319,1.83164,1.83182,324599998.0
2005-09-01 19:21:00,1.83185,1.83194,1.83174,1.83183,317399998.0
2005-09-01 19:22:00,1.83179,1.83182,1.83167,1.83171,256699999.0
2005-09-01 19:23:00,1.83168,1.83178,1.83161,1.83169,252600001.0
2005-09-01 19:24:00,1.83168,1.8318,1.8316,1.83173,96899999.0
2005-09-01 19:25:00,1.83175,1.83175,1.8317,1.83175,132500001.0
2005-09-01 19:26:00,1.83175,1.83183,1.83159,1.83159,363300002.0
2005-09-01 19:27:00,1.83147,1.83151,1.83132,1.8314,497449995.0
2005-09-01 19:28:00,1.8314,1.83148,1.83131,1.83138,474769996.0
2005-09-01 19:29:00,1.83132,1.8314,1.83123,1.8313,266400000.0
2005-09-01 19:30:00,1.8312,1.83133,1.83103,1.83103,545799998.0
2005-09-01 19:31:00,1.83096,1.83097,1.8308,1.83094,301800000.0
2005-09-01 19:32:00,1.8308,1.8308,1.8306,1.83075,402199997.0
2005-09-01 19:33:00,1.83074,1.83074,1.8303,1.83038,256799998.0
2005-09-01 19:34:00,1.83045,1.83077,1.83029,1.83077,185600001.0
2005-09-01 19:35:00,1.83078,1.8308,1.83065,1.83067,406500000.0
2005-09-01 19:36:00,1.83059,1.83059,1.83034,1.83034,379300001.0
2005-09-01 19:37:00,1.83042,1.83112,1.83042,1.83103,239500002.0
2005-09-01 19:38:00,1.83094,1.83107,1.83094,1.83107,67300000.0
2005-09-01 19:39:00,1.83111,1.83129,1.831,1.83113,193399999.0
2005-09-01 19:40:00,1.83124,1.83134,1.83121,1.83122,438999997.0
2005-09-01 19:41:00,1.83118,1.83122,1.83103,1.83103,363099998.0
2005-09-01 19:42:00,1.83101,1.83114,1.83098,1.83114,214099999.0
2005-09-01 19:43:00,1.83112,1.83112,1.83088,1.83103,83100000.0
2005-09-01 19:44:00,1.83103,1.83122,1.83103,1.83117,363100001.0
2005-09-01 19:45:00,1.8312,1.83125,1.83115,1.83125,147800002.0
2005-09-01 19:46:00,1.83147,1.83156,1.83115,1.83156,316199998.0
2005-09-01 19:47:00,1.83122,1.83134,1.83122,1.83131,97900001.0
2005-09-01 19:48:00,1.83134,1.83148,1.83134,1.83148,171800000.0
2005-09-01 19:49:00,1.83159,1.83167,1.83156,1.83159,345999999.0
2005-09-01 19:50:00,1.83159,1.83173,1.83152,1.83152,385999997.0
2005-09-01 19:51:00,1.8315,1.83155,1.83145,1.83155,351199998.0
2005-09-01 19:52:00,1.83148,1.8316,1.83143,1.83143,141199999.0
2005-09-01 19:53:00,1.83146,1.83154,1.83146,1.83154,98600001.0
2005-09-01 19:54:00,1.8316,1.83192,1.8316,1.83172,172599999.0
2005-09-01 19:55:00,1.83167,1.83184,1.83158,1.83158,101500001.0
2005-09-01 19:56:00,1.83152,1.83182,1.83151,1.83182,297500001.0
2005-09-01 19:57:00,1.83184,1.83209,1.83184,1.832,349899994.0
2005-09-01 19:58:00,1.83207,1.8325,1.83207,1.83246,405400000.0
2005-09-01 19:59:00,1.83238,1.8325,1.8323,1.83234,288900000.0
2005-09-01 20:00:00,1.8323,1.8324,1.83229,1.83229,249599996.0
2005-09-01 20:01:00,1.83215,1.8322,1.83201,1.83213,188900002.0
2005-09-01 20:02:00,1.83211,1.83211,1.83184,1.83205,184900000.0
2005-09-01 20:03:00,1.8321,1.83222,1.83205,1.83218,83300000.0
2005-09-01 20:04:00,1.83232,1.83298,1.83232,1.83298,224700002.0
2005-09-01 20:05:00,1.83302,1.83305,1.83236,1.83236,182399998.0
2005-09-01 20:06:00,1.83236,1.83236,1.83214,1.83214,210299998.0
2005-09-01 20:07:00,1.83216,1.83243,1.83216,1.83226,120199999.0
2005-09-01 20:08:00,1.83235,1.83241,1.83224,1.83235,472500004.0
2005-09-01 20:09:00,1.83227,1.8324,1.83225,1.8323,149099998.0
2005-09-01 20:10:00,1.83231,1.8324,1.8323,1.83236,97600001.0
2005-09-01 20:11:00,1.83243,1.83243,1.83218,1.83218,68746994.0
2005-09-01 20:12:00,1.8321,1.83219,1.832,1.83217,415200002.0
2005-09-01 20:13:00,1.83217,1.83225,1.83215,1.83215,193100000.0
2005-09-01 20:14:00,1.83223,1.83239,1.83222,1.83237,105099999.0
2005-09-01 20:15:00,1.8323,1.83252,1.83224,1.83224,379099998.0
2005-09-01 20:16:00,1.83209,1.83231,1.83209,1.83231,140500000.0
2005-09-01 20:17:00,1.83218,1.8323,1.83218,1.83221,106900000.0
2005-09-01 20:18:00,1.8322,1.83229,1.83209,1.8321,112299999.0
2005-09-01 20:19:00,1.83227,1.83256,1.83227,1.83253,153699996.0
2005-09-01 20:20:00,1.83251,1.83258,1.83235,1.83241,273700003.0
2005-09-01 20:21:00,1.8324,1.83323,1.83221,1.83308,187300000.0
2005-09-01 20:22:00,1.83321,1.83435,1.83321,1.8339,154000001.0
2005-09-01 20:23:00,1.83398,1.83426,1.83373,1.83373,294150000.0
2005-09-01 20:24:00,1.83371,1.83409,1.83371,1.83389,130699999.0
2005-09-01 20:25:00,1.83387,1.83429,1.8337,1.83388,387700002.0
2005-09-01 20:26:00,1.83377,1.83387,1.83362,1.83376,499219999.0
2005-09-01 20:27:00,1.83378,1.83378,1.83311,1.8332,218100000.0
2005-09-01 20:28:00,1.8332,1.83375,1.8332,1.8335,263800001.0
2005-09-01 20:29:00,1.83357,1.83389,1.83351,1.83352,224700000.0
2005-09-01 20:30:00,1.83355,1.83401,1.83355,1.83373,958499995.0
2005-09-01 20:31:00,1.83366,1.83366,1.83333,1.83333,535399997.0
2005-09-01 20:32:00,1.83328,1.83335,1.8332,1.83321,646599998.0
2005-09-01 20:33:00,1.83322,1.8335,1.83316,1.8334,197299999.0
2005-09-01 20:34:00,1.83358,1.83369,1.8334,1.83366,83100000.0
2005-09-01 20:35:00,1.83369,1.83376,1.83337,1.83337,41099999.0
2005-09-01 20:36:00,1.8333,1.8336,1.8333,1.8336,198800004.0
2005-09-01 20:37:00,1.83357,1.83359,1.83344,1.8335,228099998.0
2005-09-01 20:38:00,1.83348,1.83369,1.83348,1.83364,326800000.0
2005-09-01 20:39:00,1.83381,1.83422,1.83381,1.83392,208799999.0
2005-09-01 20:40:00,1.83392,1.83409,1.83392,1.83407,173099997.0
2005-09-01 20:41:00,1.83402,1.83415,1.83397,1.8341,159400001.0
2005-09-01 20:42:00,1.83412,1.83434,1.83412,1.83434,37800000.0
2005-09-01 20:43:00,1.83443,1.83501,1.83429,1.83501,236850001.0
2005-09-01 20:44:00,1.83517,1.83616,1.83517,1.83593,299699999.0
2005-09-01 20:45:00,1.83593,1.83594,1.83527,1.83527,110899998.0
2005-09-01 20:46:00,1.83518,1.83533,1.83518,1.83533,146199998.0
2005-09-01 20:47:00,1.83538,1.8359,1.83538,1.8359,395599998.0
2005-09-01 20:48:00,1.83584,1.83584,1.83521,1.83565,162300000.0
2005-09-01 20:49:00,1.83565,1.83575,1.83524,1.83561,70899999.0
2005-09-01 20:50:00,1.8357,1.8357,1.83531,1.83531,344499998.0
2005-09-01 20:51:00,1.83528,1.83543,1.83525,1.83531,315599999.0
2005-09-01 20:52:00,1.8352,1.83521,1.83491,1.83492,184500001.0
2005-09-01 20:53:00,1.83473,1.83473,1.83422,1.8344,781899999.0
2005-09-01 20:54:00,1.83443,1.83466,1.83443,1.83449,495100005.0
2005-09-01 20:55:00,1.83445,1.83445,1.83424,1.83424,358900003.0
2005-09-01 20:56:00,1.83426,1.83447,1.83426,1.83432,427999999.0
2005-09-01 20:57:00,1.83433,1.83443,1.8343,1.83431,465699998.0
2005-09-01 20:58:00,1.83425,1.83425,1.83358,1.83415,229200000.0
2005-09-01 20:59:00,1.83412,1.83412,1.83326,1.83345,623349995.0
2005-09-01 21:00:00,1.83336,1.83359,1.83336,1.83359,413299996.0
2005-09-01 21:01:00,1.8336,1.83371,1.83357,1.8336,328349999.0
2005-09-01 21:02:00,1.83359,1.83364,1.83349,1.83364,166900001.0
2005-09-01 21:03:00,1.83356,1.83358,1.83333,1.83342,339400000.0
2005-09-01 21:04:00,1.8334,1.83345,1.83335,1.83342,140799998.0
2005-09-01 21:05:00,1.8334,1.83347,1.8334,1.83342,245299997.0
2005-09-01 21:06:00,1.83334,1.83334,1.83313,1.83313,251000000.0
2005-09-01 21:07:00,1.83309,1.83313,1.83298,1.83307,126300001.0
2005-09-01 21:08:00,1.833,1.83309,1.83293,1.83309,42499999.0
2005-09-01 21:09:00,1.83312,1.83339,1.83304,1.83329,179200002.0
2005-09-01 21:10:00,1.83343,1.83344,1.83337,1.83344,163399999.0
2005-09-01 21:11:00,1.83335,1.83336,1.83318,1.83318,143100001.0
2005-09-01 21:12:00,1.83317,1.83332,1.83317,1.83332,93400000.0
2005-09-01 21:13:00,1.83312,1.8333,1.8331,1.8331,147700000.0
2005-09-01 21:14:00,1.83313,1.83331,1.83311,1.83312,385700002.0
2005-09-01 21:15:00,1.83313,1.83313,1.83297,1.83304,216399999.0
2005-09-01 21:16:00,1.833,1.833,1.83255,1.83255,68200000.0
2005-09-01 21:17:00,1.83246,1.83246,1.83218,1.83243,175800004.0
2005-09-01 21:18:00,1.83245,1.83251,1.83245,1.83249,39400000.0
2005-09-01 21:19:00,1.83253,1.83253,1.83245,1.83253,99099998.0
2005-09-01 21:20:00,1.83255,1.83255,1.83245,1.83252,287599999.0
2005-09-01 21:21:00,1.83252,1.83267,1.83242,1.83266,174299998.0
2005-09-01 21:22:00,1.8328,1.83296,1.83253,1.8328,193600004.0
2005-09-01 21:23:00,1.8327,1.83292,1.83262,1.8327,90700000.0
2005-09-01 21:24:00,1.83268,1.83268,1.83211,1.83229,187000002.0
2005-09-01 21:25:00,1.8323,1.8323,1.83225,1.83228,108000001.0
2005-09-01 21:26:00,1.83223,1.83223,1.83207,1.83214,44700000.0
2005-09-01 21:27:00,1.83213,1.83236,1.83213,1.8322,145899999.0
2005-09-01 21:28:00,1.8322,1.83225,1.83215,1.83225,157799999.0
2005-09-01 21:29:00,1.83255,1.83265,1.83226,1.83255,50600000.0
2005-09-01 21:30:00,1.83228,1.83232,1.83228,1.83232,33800001.0
2005-09-01 21:31:00,1.8324,1.83247,1.8324,1.83242,61499999.0
2005-09-01 21:32:00,1.83247,1.83253,1.83237,1.83253,242799996.0
2005-09-01 21:33:00,1.83253,1.83253,1.83242,1.83245,277799998.0
2005-09-01 21:34:00,1.83248,1.83266,1.83248,1.83263,226600002.0
2005-09-01 21:35:00,1.83268,1.83268,1.83255,1.83255,44999999.0
2005-09-01 21:36:00,1.8326,1.83282,1.8326,1.83266,78799999.0
2005-09-01 21:37:00,1.8327,1.83287,1.8327,1.83278,217700001.0
2005-09-01 21:38:00,1.83275,1.83289,1.83274,1.8328,105799998.0
2005-09-01 21:39:00,1.83285,1.83308,1.83278,1.83306,63800000.0
2005-09-01 21:40:00,1.83279,1.83279,1.83252,1.83252,76699999.0
2005-09-01 21:41:00,1.83245,1.83245,1.8322,1.83235,123700000.0
2005-09-01 21:42:00,1.83233,1.83238,1.83232,1.83238,80400000.0
2005-09-01 21:43:00,1.83238,1.83242,1.83236,1.83236,80600000.0
2005-09-01 21:44:00,1.83252,1.83267,1.8324,1.83255,87700000.0
2005-09-01 21:45:00,1.83232,1.83235,1.83232,1.83235,55200000.0
2005-09-01 21:46:00,1.83238,1.83252,1.83238,1.83252,115200000.0
2005-09-01 21:47:00,1.83291,1.83301,1.83264,1.83283,167400002.0
2005-09-01 21:48:00,1.8325,1.83258,1.8325,1.83258,98300000.0
2005-09-01 21:49:00,1.83253,1.8329,1.83253,1.83288,95600001.0
2005-09-01 21:50:00,1.83286,1.83286,1.83277,1.83277,36499999.0
2005-09-01 21:51:00,1.83275,1.833,1.83252,1.833,190599998.0
2005-09-01 21:52:00,1.83306,1.83306,1.83292,1.83295,42200001.0
2005-09-01 21:53:00,1.83297,1.83302,1.83297,1.83299,59399999.0
2005-09-01 21:54:00,1.83305,1.83305,1.83295,1.83295,70400000.0
2005-09-01 21:55:00,1.83297,1.83305,1.83295,1.833,189699999.0
2005-09-01 21:56:00,1.83303,1.83317,1.8328,1.8328,101699999.0
2005-09-01 21:57:00,1.83278,1.83298,1.83265,1.83265,93100000.0
2005-09-01 21:58:00,1.83267,1.83275,1.83253,1.83275,79900001.0
2005-09-01 21:59:00,1.83276,1.83276,1.83248,1.83249,431799998.0
2005-09-01 22:00:00,1.83254,1.83272,1.83254,1.83268,109700000.0
2005-09-01 22:01:00,1.83275,1.83275,1.83268,1.83268,124300001.0
2005-09-01 22:02:00,1.83291,1.83312,1.83262,1.83295,181000000.0
2005-09-01 22:03:00,1.83273,1.83287,1.83273,1.83287,98499999.0
2005-09-01 22:04:00,1.83282,1.83282,1.83254,1.83254,315300002.0
2005-09-01 22:05:00,1.83254,1.83264,1.83254,1.8326,209699999.0
2005-09-01 22:06:00,1.8326,1.83265,1.8326,1.8326,62900000.0
2005-09-01 22:07:00,1.83283,1.83283,1.83262,1.83268,44200000.0
2005-09-01 22:08:00,1.83265,1.83283,1.83265,1.83283,75300000.0
2005-09-01 22:09:00,1.83285,1.83285,1.83275,1.8328,100600000.0
2005-09-01 22:10:00,1.83279,1.83288,1.83278,1.83288,7900000.0
2005-09-01 22:11:00,1.83285,1.83288,1.83271,1.83286,19200000.0
2005-09-01 22:12:00,1.83286,1.83287,1.83274,1.83285,158899999.0
2005-09-01 22:13:00,1.83272,1.83283,1.83258,1.83258,71900001.0
2005-09-01 22:14:00,1.83252,1.83254,1.83241,1.83254,20800000.0
2005-09-01 22:15:00,1.8327,1.8329,1.83269,1.83284,201899999.0
2005-09-01 22:16:00,1.83286,1.83297,1.83286,1.83291,350299999.0
2005-09-01 22:17:00,1.8328,1.8328,1.83252,1.83279,45300000.0
2005-09-01 22:18:00,1.8328,1.8328,1.83255,1.83255,117999999.0
2005-09-01 22:19:00,1.83254,1.83256,1.83252,1.83252,57500000.0
2005-09-01 22:20:00,1.83263,1.83291,1.83255,1.83286,39800000.0
2005-09-01 22:21:00,1.8325,1.8325,1.83228,1.83228,156700003.0
2005-09-01 22:22:00,1.83225,1.83235,1.83225,1.83225,94700001.0
2005-09-01 22:23:00,1.83228,1.83246,1.83226,1.83228,211100001.0
2005-09-01 22:24:00,1.83231,1.83246,1.8323,1.83243,53100000.0
2005-09-01 22:25:00,1.83238,1.8324,1.83235,1.83238,73499999.0
2005-09-01 22:26:00,1.83256,1.83276,1.83249,1.8327,84000000.0
2005-09-01 22:27:00,1.8324,1.83245,1.83232,1.8324,27950000.0
2005-09-01 22:28:00,1.83248,1.83253,1.83243,1.83243,87499999.0
2005-09-01 22:29:00,1.83269,1.83292,1.83253,1.83258,247900000.0
2005-09-01 22:30:00,1.83239,1.83247,1.83237,1.83243,134799999.0
2005-09-01 22:31:00,1.83243,1.83243,1.83234,1.83243,87900002.0
2005-09-01 22:32:00,1.83244,1.83248,1.83238,1.83238,178300001.0
2005-09-01 22:33:00,1.83236,1.83247,1.83236,1.83242,183200002.0
2005-09-01 22:34:00,1.83252,1.83257,1.8324,1.8324,212199997.0
2005-09-01 22:35:00,1.83245,1.83254,1.83245,1.83248,64300000.0
2005-09-01 22:36:00,1.83243,1.83267,1.83243,1.83255,36600000.0
2005-09-01 22:37:00,1.83247,1.83251,1.83246,1.83249,120500000.0
2005-09-01 22:38:00,1.83247,1.83269,1.83247,1.83269,47500001.0
2005-09-01 22:39:00,1.83268,1.83277,1.83266,1.83277,49000000.0
2005-09-01 22:40:00,1.83265,1.83272,1.8326,1.8327,71299999.0
2005-09-01 22:41:00,1.83272,1.83294,1.83272,1.83294,96800000.0
2005-09-01 22:42:00,1.8329,1.83295,1.83285,1.83295,32000000.0
2005-09-01 22:43:00,1.83296,1.83315,1.8329,1.8329,117800000.0
2005-09-01 22:44:00,1.83299,1.83359,1.83299,1.8332,144599999.0
2005-09-01 22:45:00,1.83311,1.83313,1.83301,1.83313,76499999.0
2005-09-01 22:46:00,1.83301,1.83327,1.83301,1.83327,57000000.0
2005-09-01 22:47:00,1.83314,1.83314,1.83306,1.8331,58800000.0
2005-09-01 22:48:00,1.83315,1.83322,1.8331,1.8331,34799999.0
2005-09-01 22:49:00,1.83313,1.83321,1.83312,1.83321,39500000.0
2005-09-01 22:50:00,1.83329,1.83349,1.83329,1.83341,59299999.0
2005-09-01 22:51:00,1.83341,1.83341,1.83324,1.8333,73800000.0
2005-09-01 22:52:00,1.8335,1.83373,1.83343,1.83373,87200002.0
2005-09-01 22:53:00,1.83345,1.83348,1.83322,1.83348,56600000.0
2005-09-01 22:54:00,1.83353,1.83355,1.83336,1.83342,21100000.0
2005-09-01 22:55:00,1.83341,1.83355,1.83341,1.83355,96199999.0
2005-09-01 22:56:00,1.83347,1.83352,1.83345,1.83349,73700001.0
2005-09-01 22:57:00,1.83361,1.83396,1.83361,1.83396,27100000.0
2005-09-01 22:58:00,1.83368,1.83393,1.83361,1.83393,58600000.0
2005-09-01 22:59:00,1.83375,1.83387,1.83371,1.83384,151899999.0
2005-09-01 23:00:00,1.83408,1.83435,1.83368,1.83423,78000000.0
2005-09-01 23:01:00,1.8343,1.8344,1.83395,1.83432,56500000.0
2005-09-01 23:02:00,1.83449,1.83449,1.83398,1.83416,30500000.0
2005-09-01 23:03:00,1.83422,1.83431,1.83405,1.83416,55400000.0
2005-09-01 23:04:00,1.83413,1.83444,1.83393,1.83444,31300000.0
2005-09-01 23:05:00,1.83433,1.83433,1.83393,1.83411,63300000.0
2005-09-01 23:06:00,1.83403,1.83433,1.83395,1.83433,64700000.0
2005-09-01 23:07:00,1.83425,1.83455,1.83422,1.83452,51900000.0
2005-09-01 23:08:00,1.83443,1.83467,1.8344,1.83459,84900000.0
2005-09-01 23:09:00,1.83454,1.83462,1.83422,1.83462,81800002.0
2005-09-01 23:10:00,1.8344,1.83477,1.83439,1.83461,51700000.0
2005-09-01 23:11:00,1.83448,1.83461,1.83436,1.83461,123099998.0
2005-09-01 23:12:00,1.83408,1.83458,1.83408,1.83446,65500001.0
2005-09-01 23:13:00,1.8346,1.83472,1.83442,1.83468,56700000.0
2005-09-01 23:14:00,1.83457,1.83484,1.83449,1.83483,75149999.0
2005-09-01 23:15:00,1.83463,1.83522,1.83447,1.83464,29700000.0
2005-09-01 23:16:00,1.83466,1.83492,1.83448,1.8349,65600000.0
2005-09-01 23:17:00,1.83495,1.83504,1.83463,1.83463,66400000.0
2005-09-01 23:18:00,1.83474,1.83484,1.83434,1.83469,55200000.0
2005-09-01 23:19:00,1.83482,1.83484,1.83452,1.8347,58500000.0
2005-09-01 23:20:00,1.83489,1.83489,1.83445,1.83445,44600000.0
2005-09-01 23:21:00,1.83463,1.83545,1.83463,1.8353,47100000.0
2005-09-01 23:22:00,1.83525,1.8353,1.83479,1.835,59500000.0
2005-09-01 23:23:00,1.83488,1.83502,1.83475,1.8349,90900000.0
2005-09-01 23:24:00,1.8348,1.83506,1.8347,1.83479,37450000.0
2005-09-01 23:25:00,1.8349,1.83493,1.8347,1.83473,180500000.0
2005-09-01 23:26:00,1.8348,1.83499,1.83472,1.83497,69899999.0
2005-09-01 23:27:00,1.83502,1.83502,1.83477,1.8348,68600001.0
2005-09-01 23:28:00,1.83495,1.835,1.83452,1.83452,63600000.0
2005-09-01 23:29:00,1.83403,1.83433,1.83403,1.83429,74700001.0
2005-09-01 23:30:00,1.83431,1.83431,1.83425,1.83429,53599998.0
2005-09-01 23:31:00,1.83414,1.83425,1.83406,1.83406,138400002.0
2005-09-01 23:32:00,1.83408,1.83439,1.83408,1.83431,25400000.0
2005-09-01 23:33:00,1.83408,1.83426,1.83408,1.83423,34300000.0
2005-09-01 23:34:00,1.83432,1.83434,1.83414,1.83424,47000001.0
2005-09-01 23:35:00,1.8343,1.83438,1.83405,1.83405,29370000.0
2005-09-01 23:36:00,1.83403,1.83418,1.83403,1.83416,33100000.0
2005-09-01 23:37:00,1.83418,1.83422,1.83418,1.83422,8400000.0
2005-09-01 23:38:00,1.83415,1.83427,1.83415,1.83418,79999999.0
2005-09-01 23:39:00,1.8343,1.8343,1.83417,1.83423,52100001.0
2005-09-01 23:40:00,1.8342,1.83426,1.83392,1.83392,33300000.0
2005-09-01 23:41:00,1.83385,1.83394,1.83385,1.83394,28200000.0
2005-09-01 23:42:00,1.83398,1.83408,1.83398,1.83408,67799998.0
2005-09-01 23:43:00,1.83411,1.83423,1.83411,1.83417,61800000.0
2005-09-01 23:44:00,1.83418,1.83422,1.83412,1.83412,68800000.0
2005-09-01 23:45:00,1.83412,1.83421,1.83405,1.83419,71000001.0
2005-09-01 23:46:00,1.83411,1.83411,1.83404,1.83404,15700000.0
2005-09-01 23:47:00,1.83409,1.83415,1.83396,1.83399,90500000.0
2005-09-01 23:48:00,1.83399,1.83403,1.83392,1.83392,55600002.0
2005-09-01 23:49:00,1.83398,1.83401,1.83392,1.83392,54700000.0
2005-09-01 23:50:00,1.83391,1.83397,1.83391,1.83392,62800002.0
2005-09-01 23:51:00,1.83384,1.83384,1.83383,1.83383,12000000.0
2005-09-01 23:52:00,1.8335,1.8335,1.8333,1.8333,14800000.0
2005-09-01 23:53:00,1.83315,1.83325,1.83315,1.83325,19600000.0
2005-09-01 23:54:00,1.83345,1.83345,1.83335,1.83335,11900000.0
2005-09-01 23:55:00,1.8334,1.8334,1.8334,1.8334,5200000.0
2005-09-01 23:56:00,1.83332,1.83333,1.83332,1.83333,26600000.0
2005-09-01 23:57:00,1.83327,1.83333,1.83327,1.83333,5100000.0
2005-09-01 23:58:00,1.83332,1.83345,1.83332,1.8334,94500000.0
2005-09-01 23:59:00,1.83345,1.83345,1.83345,1.83345,44400000.0
2005-09-02 00:00:00,1.83311,1.83311,1.83266,1.8329,57300000.0
2005-09-02 00:01:00,1.83286,1.83286,1.83284,1.83284,20000000.0
2005-09-02 00:02:00,1.83284,1.83286,1.83284,1.83286,13000000.0
2005-09-02 00:03:00,1.83285,1.83285,1.83244,1.8325,44300001.0
2005-09-02 00:04:00,1.83222,1.83222,1.83167,1.83168,63500001.0
2005-09-02 00:05:00,1.83177,1.8319,1.83177,1.8319,30000000.0
2005-09-02 00:06:00,1.83178,1.83204,1.83176,1.832,41600000.0
2005-09-02 00:07:00,1.83181,1.83184,1.83147,1.83147,59500000.0
2005-09-02 00:08:00,1.83145,1.83161,1.83138,1.83148,78900000.0
2005-09-02 00:09:00,1.83137,1.83139,1.83123,1.83123,95399999.0
2005-09-02 00:10:00,1.83132,1.83143,1.83132,1.83142,49200000.0
2005-09-02 00:11:00,1.83137,1.83139,1.83125,1.8313,81200000.0
2005-09-02 00:12:00,1.83122,1.83126,1.83113,1.83113,29800000.0
2005-09-02 00:13:00,1.83117,1.83129,1.83117,1.83127,69500000.0
2005-09-02 00:14:00,1.83128,1.83128,1.83119,1.83128,47200001.0
2005-09-02 00:15:00,1.83132,1.83192,1.83132,1.83165,54699999.0
2005-09-02 00:16:00,1.83155,1.83185,1.8314,1.8318,68800001.0
2005-09-02 00:17:00,1.83195,1.832,1.83184,1.83188,76899999.0
2005-09-02 00:18:00,1.83195,1.83217,1.8319,1.8321,63800000.0
2005-09-02 00:19:00,1.83212,1.83212,1.83196,1.83204,63600000.0
2005-09-02 00:20:00,1.83204,1.83206,1.83204,1.83206,22500000.0
2005-09-02 00:21:00,1.8323,1.83241,1.83214,1.83225,81199998.0
2005-09-02 00:22:00,1.83197,1.83205,1.83197,1.83205,63099999.0
2005-09-02 00:23:00,1.83209,1.83213,1.83205,1.83213,38000000.0
2005-09-02 00:24:00,1.83205,1.83208,1.83199,1.83199,60300000.0
2005-09-02 00:25:00,1.83234,1.83251,1.83214,1.83231,43500001.0
2005-09-02 00:26:00,1.83202,1.83211,1.83202,1.83209,63270001.0
2005-09-02 00:27:00,1.83225,1.83243,1.83214,1.83231,35100000.0
2005-09-02 00:28:00,1.83215,1.83215,1.832,1.83208,16400000.0
2005-09-02 00:29:00,1.83213,1.83242,1.83213,1.83226,73099998.0
2005-09-02 00:30:00,1.83208,1.83213,1.83203,1.83213,100700000.0
2005-09-02 00:31:00,1.8321,1.8321,1.83199,1.832,35999999.0
2005-09-02 00:32:00,1.83198,1.83202,1.83192,1.83192,41800000.0
2005-09-02 00:33:00,1.83225,1.83225,1.83205,1.83205,97200001.0
2005-09-02 00:34:00,1.8321,1.83232,1.83204,1.83223,102000001.0
2005-09-02 00:35:00,1.83192,1.83192,1.8319,1.8319,27600000.0
2005-09-02 00:36:00,1.8319,1.83203,1.8319,1.83199,39200001.0
2005-09-02 00:37:00,1.83207,1.83219,1.83207,1.8321,73299998.0
2005-09-02 00:38:00,1.83185,1.83196,1.83175,1.83196,62900001.0
2005-09-02 00:39:00,1.83207,1.83207,1.8317,1.8319,74700000.0
2005-09-02 00:40:00,1.83191,1.83204,1.83178,1.83204,32800001.0
2005-09-02 00:41:00,1.83214,1.83223,1.83214,1.83223,23400000.0
2005-09-02 00:42:00,1.83222,1.83232,1.83216,1.83228,74900001.0
2005-09-02 00:43:00,1.83248,1.83261,1.83232,1.83232,86400000.0
2005-09-02 00:44:00,1.83229,1.83229,1.8322,1.83221,41700000.0
2005-09-02 00:45:00,1.83222,1.83232,1.83222,1.83232,27800000.0
2005-09-02 00:46:00,1.83236,1.83244,1.8323,1.83234,72500000.0
2005-09-02 00:47:00,1.83233,1.83241,1.83231,1.83234,69100000.0
2005-09-02 00:48:00,1.83245,1.83277,1.83242,1.83262,71000000.0
2005-09-02 00:49:00,1.83232,1.83241,1.83232,1.83241,58799999.0
2005-09-02 00:50:00,1.83245,1.83245,1.8324,1.8324,7200000.0
2005-09-02 00:51:00,1.83242,1.83242,1.83238,1.83238,12400000.0
2005-09-02 00:52:00,1.8326,1.83265,1.83254,1.83261,57300000.0
2005-09-02 00:53:00,1.8323,1.83235,1.83225,1.83225,63000002.0
2005-09-02 00:54:00,1.8325,1.83267,1.83244,1.83264,100400001.0
2005-09-02 00:55:00,1.83221,1.8323,1.83221,1.8323,47100000.0
2005-09-02 00:56:00,1.83226,1.83226,1.83224,1.83224,44199999.0
2005-09-02 00:57:00,1.83226,1.83226,1.83214,1.83218,67200001.0
2005-09-02 00:58:00,1.832,1.832,1.83145,1.83183,61300000.0
2005-09-02 00:59:00,1.83191,1.83191,1.83151,1.83184,64700000.0
2005-09-02 01:00:00,1.83199,1.83199,1.83186,1.83199,76299999.0
2005-09-02 01:01:00,1.83192,1.83205,1.83192,1.83205,63000000.0
2005-09-02 01:02:00,1.83205,1.83209,1.83196,1.83196,44300000.0
2005-09-02 01:03:00,1.83207,1.83213,1.83203,1.83213,44400000.0
2005-09-02 01:04:00,1.8321,1.8321,1.83199,1.83199,75000000.0
2005-09-02 01:05:00,1.83206,1.83214,1.83197,1.8321,69900001.0
2005-09-02 01:06:00,1.83205,1.83216,1.83184,1.83188,99599998.0
2005-09-02 01:07:00,1.8321,1.83215,1.8321,1.8321,51000000.0
2005-09-02 01:08:00,1.83217,1.83232,1.83217,1.83228,41000000.0
2005-09-02 01:09:00,1.83219,1.83235,1.83217,1.83235,54900000.0
2005-09-02 01:10:00,1.83232,1.83232,1.83222,1.83222,37200000.0
2005-09-02 01:11:00,1.83225,1.83225,1.83218,1.83223,59100000.0
2005-09-02 01:12:00,1.83221,1.83231,1.83221,1.83223,23700000.0
2005-09-02 01:13:00,1.8323,1.83251,1.8323,1.8323,32200000.0
2005-09-02 01:14:00,1.83223,1.83245,1.8322,1.83245,15000000.0
2005-09-02 01:15:00,1.83239,1.83241,1.8323,1.83237,86100002.0
2005-09-02 01:16:00,1.8324,1.83255,1.83232,1.83255,65199998.0
2005-09-02 01:17:00,1.83226,1.83226,1.83213,1.83213,57400000.0
2005-09-02 01:18:00,1.83213,1.83213,1.83203,1.83207,62100000.0
2005-09-02 01:19:00,1.83223,1.83223,1.8321,1.83215,40500000.0
2005-09-02 01:20:00,1.83204,1.83211,1.83204,1.83211,25900000.0
2005-09-02 01:21:00,1.83213,1.83226,1.8321,1.83225,28600000.0
2005-09-02 01:22:00,1.83248,1.83263,1.83239,1.8326,47400000.0
2005-09-02 01:23:00,1.8323,1.83235,1.8323,1.83235,16500000.0
2005-09-02 01:24:00,1.83227,1.83228,1.83217,1.83217,35300000.0
2005-09-02 01:25:00,1.83217,1.83227,1.83216,1.83216,24900000.0
2005-09-02 01:26:00,1.83217,1.83221,1.83215,1.83218,56600000.0
2005-09-02 01:27:00,1.8321,1.83226,1.8321,1.83226,67400000.0
2005-09-02 01:28:00,1.83217,1.83219,1.832,1.832,34000000.0
2005-09-02 01:29:00,1.83215,1.83215,1.83208,1.8321,45700000.0
2005-09-02 01:30:00,1.8322,1.83227,1.8322,1.83223,50000000.0
2005-09-02 01:31:00,1.83227,1.83227,1.83215,1.83215,49600001.0
2005-09-02 01:32:00,1.83211,1.83221,1.83211,1.83221,8800000.0
2005-09-02 01:33:00,1.8325,1.83259,1.8324,1.83248,38400000.0
2005-09-02 01:34:00,1.83225,1.83227,1.83217,1.83227,65300001.0
2005-09-02 01:35:00,1.83219,1.83219,1.83213,1.83213,31900000.0
2005-09-02 01:36:00,1.83213,1.83213,1.83203,1.83207,24500000.0
2005-09-02 01:37:00,1.83203,1.83203,1.83193,1.83201,67200001.0
2005-09-02 01:38:00,1.83197,1.83199,1.83175,1.83175,68999998.0
2005-09-02 01:39:00,1.83177,1.83177,1.83167,1.8317,47800000.0
2005-09-02 01:40:00,1.83179,1.83192,1.83171,1.83184,81800000.0
2005-09-02 01:41:00,1.83165,1.83165,1.83153,1.8316,112500002.0
2005-09-02 01:42:00,1.83159,1.8316,1.83144,1.83151,91700000.0
2005-09-02 01:43:00,1.8315,1.8316,1.83145,1.83148,59600000.0
2005-09-02 01:44:00,1.83141,1.83146,1.83141,1.83146,7200000.0
2005-09-02 01:45:00,1.83154,1.83154,1.83142,1.83142,44000000.0
2005-09-02 01:46:00,1.83139,1.83139,1.83135,1.83138,31400000.0
2005-09-02 01:47:00,1.83141,1.83141,1.83134,1.83134,19100000.0
2005-09-02 01:48:00,1.83132,1.83143,1.83131,1.83143,27000000.0
2005-09-02 01:49:00,1.8314,1.8314,1.8314,1.8314,37300000.0
2005-09-02 01:50:00,1.83145,1.83145,1.83135,1.83135,42900000.0
2005-09-02 01:51:00,1.83143,1.83145,1.83134,1.8314,79600000.0
2005-09-02 01:52:00,1.83138,1.83155,1.83135,1.83152,99700002.0
2005-09-02 01:53:00,1.83142,1.83143,1.83142,1.83143,14500000.0
2005-09-02 01:54:00,1.83124,1.83136,1.83124,1.83136,55800000.0
2005-09-02 01:55:00,1.83133,1.83178,1.83133,1.83161,121900001.0
2005-09-02 01:56:00,1.8314,1.8314,1.83135,1.8314,41800000.0
2005-09-02 01:57:00,1.8316,1.8316,1.83142,1.83149,80850000.0
2005-09-02 01:58:00,1.83138,1.83141,1.83113,1.83138,24200000.0
2005-09-02 01:59:00,1.83137,1.83138,1.83133,1.83138,77900002.0
2005-09-02 02:00:00,1.83142,1.83145,1.8314,1.83145,25070000.0
2005-09-02 02:01:00,1.83142,1.83146,1.83135,1.83135,80799998.0
2005-09-02 02:02:00,1.83129,1.83141,1.83129,1.83129,66899998.0
2005-09-02 02:03:00,1.8313,1.8313,1.8311,1.8311,41100000.0
2005-09-02 02:04:00,1.83102,1.83124,1.83102,1.83124,21500000.0
2005-09-02 02:05:00,1.83118,1.83122,1.83118,1.83122,23900000.0
2005-09-02 02:06:00,1.83115,1.83115,1.83107,1.83115,24800000.0
2005-09-02 02:07:00,1.83115,1.83115,1.83115,1.83115,11600000.0
2005-09-02 02:08:00,1.83111,1.83111,1.83104,1.83104,7600000.0
2005-09-02 02:09:00,1.83083,1.83083,1.8307,1.8307,16800000.0
2005-09-02 02:10:00,1.83069,1.83083,1.83061,1.83083,84000001.0
2005-09-02 02:11:00,1.83091,1.83091,1.83057,1.83073,80699999.0
2005-09-02 02:12:00,1.83064,1.83064,1.8303,1.8303,39800001.0
2005-09-02 02:13:00,1.83033,1.83051,1.83033,1.83047,75799999.0
2005-09-02 02:14:00,1.83062,1.83065,1.8304,1.8306,44799999.0
2005-09-02 02:15:00,1.83077,1.83091,1.83077,1.83081,49100001.0
2005-09-02 02:16:00,1.83087,1.83088,1.83084,1.83088,46100001.0
2005-09-02 02:17:00,1.83093,1.83093,1.83081,1.83081,25100000.0
2005-09-02 02:18:00,1.83082,1.83102,1.83079,1.83102,36300000.0
2005-09-02 02:19:00,1.83096,1.83096,1.83085,1.83095,55599999.0
2005-09-02 02:20:00,1.8308,1.8308,1.83042,1.83072,28600000.0
2005-09-02 02:21:00,1.83065,1.83071,1.83055,1.8307,38200000.0
2005-09-02 02:22:00,1.83068,1.83091,1.83068,1.83079,68400001.0
2005-09-02 02:23:00,1.83078,1.83081,1.83071,1.83077,66899999.0
2005-09-02 02:24:00,1.83074,1.83075,1.83067,1.83075,48000001.0
2005-09-02 02:25:00,1.83069,1.8308,1.83069,1.83077,71400000.0
2005-09-02 02:26:00,1.83078,1.83089,1.83061,1.83087,65300001.0
2005-09-02 02:27:00,1.83081,1.83081,1.83056,1.83059,79899999.0
2005-09-02 02:28:00,1.83049,1.83061,1.83049,1.83061,38399998.0
2005-09-02 02:29:00,1.83064,1.83072,1.83058,1.83072,26800000.0
2005-09-02 02:30:00,1.83063,1.83063,1.83027,1.83027,28100000.0
2005-09-02 02:31:00,1.83029,1.83029,1.83001,1.83001,6900000.0
2005-09-02 02:32:00,1.8301,1.83015,1.82953,1.83015,59100000.0
2005-09-02 02:33:00,1.83026,1.83032,1.83008,1.83029,99199999.0
2005-09-02 02:34:00,1.83033,1.83053,1.83033,1.83053,64000001.0
2005-09-02 02:35:00,1.83048,1.83048,1.8303,1.8303,28300001.0
2005-09-02 02:36:00,1.83031,1.83035,1.83027,1.8303,55400000.0
2005-09-02 02:37:00,1.83045,1.83048,1.83045,1.83048,11600000.0
2005-09-02 02:38:00,1.83045,1.83052,1.83042,1.83047,31000000.0
2005-09-02 02:39:00,1.83047,1.83047,1.83028,1.83041,82199999.0
2005-09-02 02:40:00,1.83047,1.83058,1.83046,1.83046,20700000.0
2005-09-02 02:41:00,1.83042,1.83054,1.83042,1.83049,37200000.0
2005-09-02 02:42:00,1.83054,1.8306,1.83047,1.83053,60499999.0
2005-09-02 02:43:00,1.83055,1.83069,1.83055,1.83062,42300000.0
2005-09-02 02:44:00,1.83055,1.83065,1.83055,1.83065,98600003.0
2005-09-02 02:45:00,1.83062,1.83067,1.83058,1.83058,31100000.0
2005-09-02 02:46:00,1.83058,1.83069,1.83058,1.83069,31500000.0
2005-09-02 02:47:00,1.83067,1.83078,1.83064,1.8307,70400001.0
2005-09-02 02:48:00,1.8308,1.83089,1.8308,1.8308,68200001.0
2005-09-02 02:49:00,1.83068,1.83068,1.83062,1.83062,29100000.0
2005-09-02 02:50:00,1.83067,1.83078,1.83067,1.83078,7600000.0
2005-09-02 02:51:00,1.83077,1.83091,1.83077,1.83088,66100001.0
2005-09-02 02:52:00,1.8308,1.8308,1.83075,1.83078,91200000.0
2005-09-02 02:53:00,1.8308,1.8308,1.83057,1.83065,119499999.0
2005-09-02 02:54:00,1.83067,1.83091,1.83067,1.83091,64100000.0
2005-09-02 02:55:00,1.83095,1.83104,1.83084,1.83087,57100001.0
2005-09-02 02:56:00,1.83089,1.83101,1.83087,1.83098,121800001.0
2005-09-02 02:57:00,1.83095,1.83098,1.83088,1.83088,110500000.0
2005-09-02 02:58:00,1.83108,1.83137,1.83108,1.83137,53900001.0
2005-09-02 02:59:00,1.83132,1.83132,1.8312,1.83122,32400000.0
2005-09-02 03:00:00,1.83141,1.83165,1.83141,1.83151,77000000.0
2005-09-02 03:01:00,1.8315,1.8315,1.8314,1.8314,47000001.0
2005-09-02 03:02:00,1.83138,1.8315,1.83138,1.83147,73000000.0
2005-09-02 03:03:00,1.83157,1.83161,1.8315,1.83155,51200000.0
2005-09-02 03:04:00,1.83163,1.8317,1.83155,1.8317,113399999.0
2005-09-02 03:05:00,1.83166,1.83172,1.83163,1.83163,38500000.0
2005-09-02 03:06:00,1.8316,1.83168,1.83146,1.83154,112999999.0
2005-09-02 03:07:00,1.8316,1.83165,1.8316,1.83165,16000000.0
2005-09-02 03:08:00,1.83172,1.83187,1.83168,1.83168,61400000.0
2005-09-02 03:09:00,1.83178,1.83182,1.8317,1.8317,54000000.0
2005-09-02 03:10:00,1.8318,1.83189,1.83173,1.83173,46100000.0
2005-09-02 03:11:00,1.83182,1.83183,1.83182,1.83183,4800000.0
2005-09-02 03:12:00,1.83208,1.83223,1.83207,1.83218,44800000.0
2005-09-02 03:13:00,1.83222,1.8323,1.83219,1.83222,70000001.0
2005-09-02 03:14:00,1.83228,1.8324,1.83223,1.83236,73799999.0
2005-09-02 03:15:00,1.83239,1.83239,1.83231,1.83231,66899998.0
2005-09-02 03:16:00,1.83228,1.8324,1.83224,1.83235,57300000.0
2005-09-02 03:17:00,1.83229,1.83233,1.83222,1.83233,117999999.0
2005-09-02 03:18:00,1.83218,1.83221,1.83203,1.83221,33900001.0
2005-09-02 03:19:00,1.83211,1.83219,1.83211,1.83219,41800000.0
2005-09-02 03:20:00,1.83205,1.83205,1.83179,1.83203,81399999.0
2005-09-02 03:21:00,1.83201,1.83206,1.83193,1.83193,73499999.0
2005-09-02 03:22:00,1.8319,1.83195,1.83185,1.83185,35300000.0
2005-09-02 03:23:00,1.83197,1.83202,1.83187,1.83195,46200000.0
2005-09-02 03:24:00,1.83183,1.83183,1.83182,1.83182,3600000.0
2005-09-02 03:25:00,1.83168,1.83171,1.83162,1.83162,51300000.0
2005-09-02 03:26:00,1.83161,1.8317,1.83157,1.83159,18100000.0
2005-09-02 03:27:00,1.83157,1.83163,1.83157,1.83163,22300000.0
2005-09-02 03:28:00,1.83171,1.83171,1.83162,1.83162,35600002.0
2005-09-02 03:29:00,1.83159,1.83191,1.83159,1.83187,38200000.0
2005-09-02 03:30:00,1.83195,1.83195,1.8319,1.8319,27900001.0
2005-09-02 03:31:00,1.83189,1.8319,1.83183,1.83188,70500001.0
2005-09-02 03:32:00,1.83193,1.83193,1.83181,1.83182,54199999.0
2005-09-02 03:33:00,1.83188,1.83188,1.83188,1.83188,11200000.0
2005-09-02 03:34:00,1.83175,1.83175,1.8316,1.8316,7600000.0
2005-09-02 03:35:00,1.83155,1.83165,1.83144,1.83144,52000001.0
2005-09-02 03:36:00,1.83149,1.83161,1.83149,1.83151,77300000.0
2005-09-02 03:37:00,1.83155,1.83155,1.8315,1.8315,32800000.0
2005-09-02 03:38:00,1.83148,1.83156,1.83143,1.83145,52899999.0
2005-09-02 03:39:00,1.83151,1.83161,1.8315,1.8315,90600000.0
2005-09-02 03:40:00,1.83155,1.83155,1.83148,1.83155,37100000.0
2005-09-02 03:41:00,1.83151,1.83159,1.83151,1.83151,36100000.0
2005-09-02 03:42:00,1.83152,1.83162,1.83152,1.83152,102800000.0
2005-09-02 03:43:00,1.83151,1.83169,1.83151,1.83151,55599999.0
2005-09-02 03:44:00,1.83169,1.83173,1.83158,1.83171,41200001.0
2005-09-02 03:45:00,1.83151,1.83171,1.83151,1.83171,60700002.0
2005-09-02 03:46:00,1.83166,1.83166,1.83154,1.83154,38500000.0
2005-09-02 03:47:00,1.83194,1.83198,1.83166,1.83187,85900001.0
2005-09-02 03:48:00,1.83159,1.83163,1.83153,1.83158,70600000.0
2005-09-02 03:49:00,1.83165,1.83189,1.83161,1.83179,94500000.0
2005-09-02 03:50:00,1.83177,1.83194,1.8315,1.8315,65500001.0
2005-09-02 03:51:00,1.83152,1.83173,1.83152,1.83169,67300001.0
2005-09-02 03:52:00,1.83178,1.83182,1.83175,1.83177,32600000.0
2005-09-02 03:53:00,1.83172,1.83193,1.83172,1.83193,56200000.0
2005-09-02 03:54:00,1.83198,1.83201,1.83194,1.83197,43200000.0
2005-09-02 03:55:00,1.83202,1.83212,1.83202,1.83212,31099999.0
2005-09-02 03:56:00,1.8321,1.83212,1.83195,1.83212,117100000.0
2005-09-02 03:57:00,1.83206,1.83207,1.832,1.832,52600000.0
2005-09-02 03:58:00,1.83195,1.83196,1.83185,1.83196,27600000.0
2005-09-02 03:59:00,1.83188,1.83196,1.83184,1.83196,27800000.0
2005-09-02 04:00:00,1.83215,1.83225,1.83191,1.83208,121200000.0
2005-09-02 04:01:00,1.83215,1.83221,1.83206,1.83221,67800001.0
2005-09-02 04:02:00,1.83188,1.83188,1.83176,1.8318,22900000.0
2005-09-02 04:03:00,1.83209,1.83218,1.83202,1.83207,81800001.0
2005-09-02 04:04:00,1.8318,1.83188,1.8318,1.83188,56200000.0
2005-09-02 04:05:00,1.83181,1.83193,1.83181,1.83193,23600000.0
2005-09-02 04:06:00,1.83184,1.83196,1.83184,1.83184,84700001.0
2005-09-02 04:07:00,1.83181,1.83188,1.83173,1.83173,83300001.0
2005-09-02 04:08:00,1.83185,1.832,1.83174,1.832,85900000.0
2005-09-02 04:09:00,1.83204,1.83204,1.8319,1.8319,21700000.0
2005-09-02 04:10:00,1.83192,1.83203,1.83192,1.83203,14400000.0
2005-09-02 04:11:00,1.83211,1.83211,1.83193,1.83193,17900000.0
2005-09-02 04:12:00,1.832,1.8321,1.832,1.83207,38799999.0
2005-09-02 04:13:00,1.83215,1.83219,1.83197,1.83197,116999999.0
2005-09-02 04:14:00,1.83201,1.8321,1.8319,1.8319,73100001.0
2005-09-02 04:15:00,1.83201,1.83212,1.83199,1.83212,72800000.0
2005-09-02 04:16:00,1.8321,1.83215,1.8321,1.8321,94799999.0
2005-09-02 04:17:00,1.83204,1.83204,1.83204,1.83204,32000000.0
2005-09-02 04:18:00,1.8321,1.8321,1.83191,1.83204,36900000.0
2005-09-02 04:19:00,1.83198,1.83202,1.83198,1.83202,9700000.0
2005-09-02 04:20:00,1.83187,1.83202,1.83187,1.83192,37800001.0
2005-09-02 04:21:00,1.83198,1.83203,1.83197,1.83197,56950001.0
2005-09-02 04:22:00,1.83187,1.83193,1.83181,1.83186,38599999.0
2005-09-02 04:23:00,1.83182,1.83182,1.83172,1.83172,14700000.0
2005-09-02 04:24:00,1.83202,1.83207,1.83179,1.83179,54800000.0
2005-09-02 04:25:00,1.83172,1.83178,1.83171,1.83178,64699999.0
2005-09-02 04:26:00,1.83171,1.83182,1.83171,1.83178,45300000.0
2005-09-02 04:27:00,1.83175,1.83175,1.83168,1.83175,47499999.0
2005-09-02 04:28:00,1.83168,1.83182,1.83166,1.83182,100999999.0
2005-09-02 04:29:00,1.83177,1.83192,1.83177,1.83192,69200000.0
2005-09-02 04:30:00,1.83188,1.83188,1.83186,1.83186,3600000.0
2005-09-02 04:31:00,1.8318,1.8318,1.8318,1.8318,3400000.0
2005-09-02 04:32:00,1.83175,1.83175,1.83175,1.83175,34400002.0
2005-09-02 04:33:00,1.8318,1.83188,1.83168,1.83168,32400000.0
2005-09-02 04:34:00,1.83202,1.83205,1.83178,1.83194,99200000.0
2005-09-02 04:35:00,1.83175,1.83185,1.83175,1.83185,35800000.0
2005-09-02 04:36:00,1.83182,1.83191,1.83176,1.83185,70200001.0
2005-09-02 04:37:00,1.8319,1.83197,1.83184,1.83184,66600001.0
2005-09-02 04:38:00,1.83182,1.83192,1.83182,1.83187,32800000.0
2005-09-02 04:39:00,1.83185,1.83185,1.8318,1.8318,17500001.0
2005-09-02 04:40:00,1.83185,1.83185,1.83172,1.83172,25700000.0
2005-09-02 04:41:00,1.83147,1.83147,1.83138,1.83138,19900000.0
2005-09-02 04:42:00,1.83114,1.83148,1.83114,1.83144,49200001.0
2005-09-02 04:43:00,1.83147,1.83155,1.83147,1.83155,67899999.0
2005-09-02 04:44:00,1.8315,1.83155,1.83145,1.83145,23000000.0
2005-09-02 04:45:00,1.83146,1.83146,1.83139,1.83139,24300000.0
2005-09-02 04:46:00,1.83145,1.83145,1.8314,1.8314,9800000.0
2005-09-02 04:47:00,1.83134,1.83137,1.83105,1.83105,77999999.0
2005-09-02 04:48:00,1.8311,1.8312,1.8311,1.8312,36300000.0
2005-09-02 04:49:00,1.831,1.83112,1.831,1.83112,20900000.0
2005-09-02 04:50:00,1.83115,1.83115,1.83105,1.83105,24000000.0
2005-09-02 04:51:00,1.83112,1.83125,1.83112,1.83122,56300000.0
2005-09-02 04:52:00,1.83128,1.83128,1.83122,1.83122,6500000.0
2005-09-02 04:53:00,1.83108,1.8311,1.83108,1.8311,29800000.0
2005-09-02 04:54:00,1.83115,1.83115,1.83115,1.83115,7200000.0
2005-09-02 04:55:00,1.83113,1.83113,1.83098,1.83113,61699999.0
2005-09-02 04:56:00,1.83107,1.83112,1.83104,1.83108,44300000.0
2005-09-02 04:57:00,1.83114,1.83119,1.83103,1.83111,32800000.0
2005-09-02 04:58:00,1.83106,1.83116,1.83106,1.8311,23600000.0
2005-09-02 04:59:00,1.83115,1.83118,1.83112,1.83112,56100001.0
2005-09-02 05:00:00,1.83115,1.83115,1.8311,1.8311,28500001.0
2005-09-02 05:01:00,1.83108,1.83108,1.83088,1.83088,48899999.0
2005-09-02 05:02:00,1.83099,1.83108,1.83092,1.83092,53899999.0
2005-09-02 05:03:00,1.83091,1.83096,1.83091,1.83096,27300000.0
2005-09-02 05:04:00,1.83102,1.8311,1.8309,1.8311,44100000.0
2005-09-02 05:05:00,1.83115,1.83115,1.83115,1.83115,22000000.0
2005-09-02 05:06:00,1.83107,1.83116,1.83107,1.8311,121299999.0
2005-09-02 05:07:00,1.83126,1.83128,1.83106,1.83122,52700000.0
2005-09-02 05:08:00,1.83117,1.83123,1.83117,1.83123,8000000.0
2005-09-02 05:09:00,1.83133,1.83138,1.83133,1.83138,24000000.0
2005-09-02 05:10:00,1.8316,1.83164,1.83121,1.83121,81799998.0
2005-09-02 05:11:00,1.83101,1.83153,1.83096,1.83153,53800000.0
2005-09-02 05:12:00,1.83141,1.83141,1.83139,1.83139,20299999.0
2005-09-02 05:13:00,1.83133,1.83143,1.83133,1.83139,24700000.0
2005-09-02 05:14:00,1.8313,1.83138,1.83099,1.83101,81100000.0
2005-09-02 05:15:00,1.83103,1.83105,1.83095,1.831,71000000.0
2005-09-02 05:16:00,1.83096,1.83101,1.83092,1.83092,43800000.0
2005-09-02 05:17:00,1.83093,1.83107,1.83086,1.831,54400000.0
2005-09-02 05:18:00,1.83085,1.83092,1.83082,1.83092,75300000.0
2005-09-02 05:19:00,1.8309,1.83095,1.8309,1.83093,50400001.0
2005-09-02 05:20:00,1.83083,1.83086,1.83063,1.83063,70899999.0
2005-09-02 05:21:00,1.8306,1.83068,1.83058,1.8306,49200000.0
2005-09-02 05:22:00,1.83068,1.83074,1.83065,1.83068,47200000.0
2005-09-02 05:23:00,1.83075,1.83093,1.83066,1.83074,80300000.0
2005-09-02 05:24:00,1.83067,1.83083,1.83066,1.83066,87600002.0
2005-09-02 05:25:00,1.83069,1.83069,1.83046,1.83049,58600000.0
2005-09-02 05:26:00,1.83043,1.83063,1.83035,1.83055,40700000.0
2005-09-02 05:27:00,1.8305,1.83068,1.8305,1.83059,56200000.0
2005-09-02 05:28:00,1.83057,1.83062,1.83054,1.83058,60099999.0
2005-09-02 05:29:00,1.83058,1.83058,1.8305,1.83051,36800001.0
2005-09-02 05:30:00,1.8308,1.8308,1.83029,1.83043,97500001.0
2005-09-02 05:31:00,1.83055,1.83061,1.83053,1.83053,55300000.0
2005-09-02 05:32:00,1.83051,1.83051,1.83035,1.83039,21100000.0
2005-09-02 05:33:00,1.83039,1.83039,1.83024,1.83024,23800000.0
2005-09-02 05:34:00,1.83022,1.83023,1.82992,1.83017,115000001.0
2005-09-02 05:35:00,1.8301,1.83015,1.8301,1.83015,9500000.0
2005-09-02 05:36:00,1.8301,1.83015,1.8301,1.83015,16900000.0
2005-09-02 05:37:00,1.83009,1.83017,1.83009,1.83013,31000000.0
2005-09-02 05:38:00,1.83032,1.83039,1.83032,1.83037,37000000.0
2005-09-02 05:39:00,1.83032,1.83035,1.83032,1.83035,39200001.0
2005-09-02 05:40:00,1.83045,1.83045,1.8303,1.8304,93800001.0
2005-09-02 05:41:00,1.83038,1.8304,1.83025,1.83025,41899999.0
2005-09-02 05:42:00,1.8304,1.83052,1.8304,1.83046,81600001.0
2005-09-02 05:43:00,1.83037,1.83037,1.83029,1.83031,62300000.0
2005-09-02 05:44:00,1.83027,1.83042,1.83027,1.83036,97700001.0
2005-09-02 05:45:00,1.83033,1.83034,1.83019,1.83034,32000000.0
2005-09-02 05:46:00,1.83035,1.8304,1.83035,1.8304,24800000.0
2005-09-02 05:47:00,1.83027,1.83047,1.83027,1.83045,72300000.0
2005-09-02 05:48:00,1.8304,1.83058,1.8303,1.83058,16400000.0
2005-09-02 05:49:00,1.83068,1.83068,1.83059,1.8306,33900000.0
2005-09-02 05:50:00,1.8306,1.83072,1.8306,1.83067,53899999.0
2005-09-02 05:51:00,1.83074,1.8309,1.83074,1.8309,50599999.0
2005-09-02 05:52:00,1.831,1.83105,1.831,1.83105,14600000.0
2005-09-02 05:53:00,1.83102,1.83109,1.8309,1.83096,69300000.0
2005-09-02 05:54:00,1.83094,1.83103,1.83081,1.83103,58500000.0
2005-09-02 05:55:00,1.83095,1.83107,1.83093,1.83093,32200000.0
2005-09-02 05:56:00,1.83096,1.83102,1.83095,1.83095,49100001.0
2005-09-02 05:57:00,1.83075,1.83092,1.8307,1.83075,72700001.0
2005-09-02 05:58:00,1.83092,1.83092,1.83076,1.83081,23400000.0
2005-09-02 05:59:00,1.83079,1.8309,1.83078,1.83088,54700000.0
2005-09-02 06:00:00,1.83109,1.83125,1.83109,1.8311,52700000.0
2005-09-02 06:01:00,1.8311,1.8311,1.8309,1.8309,27100000.0
2005-09-02 06:02:00,1.83092,1.83098,1.8309,1.83098,8500000.0
2005-09-02 06:03:00,1.83107,1.83107,1.83095,1.83105,32100000.0
2005-09-02 06:04:00,1.83088,1.83113,1.8308,1.831,58400001.0
2005-09-02 06:05:00,1.83096,1.83096,1.83087,1.83096,40600002.0
2005-09-02 06:06:00,1.83118,1.83118,1.83105,1.83105,74200000.0
2005-09-02 06:07:00,1.83095,1.83097,1.83084,1.83084,85200000.0
2005-09-02 06:08:00,1.83091,1.83104,1.83091,1.83104,27000000.0
2005-09-02 06:09:00,1.83106,1.83108,1.83103,1.83103,35700000.0
2005-09-02 06:10:00,1.83099,1.83103,1.83091,1.83097,36100000.0
2005-09-02 06:11:00,1.83103,1.83113,1.83097,1.83109,108099998.0
2005-09-02 06:12:00,1.8309,1.8309,1.8307,1.83072,39100000.0
2005-09-02 06:13:00,1.83085,1.83111,1.83083,1.83098,82399998.0
2005-09-02 06:14:00,1.83088,1.83116,1.83087,1.83113,55200000.0
2005-09-02 06:15:00,1.8311,1.83117,1.831,1.83109,53000000.0
2005-09-02 06:16:00,1.83109,1.8311,1.83095,1.83095,82300002.0
2005-09-02 06:17:00,1.83103,1.83116,1.831,1.8311,71000000.0
2005-09-02 06:18:00,1.83071,1.83082,1.83071,1.83082,28699999.0
2005-09-02 06:19:00,1.8308,1.83091,1.8307,1.8307,23600000.0
2005-09-02 06:20:00,1.83078,1.83089,1.83078,1.83089,5700000.0
2005-09-02 06:21:00,1.8309,1.83098,1.8309,1.8309,43300000.0
2005-09-02 06:22:00,1.83088,1.83103,1.83088,1.83103,73099999.0
2005-09-02 06:23:00,1.83125,1.83125,1.83104,1.83123,72400000.0
2005-09-02 06:24:00,1.83102,1.83102,1.83085,1.83099,53400000.0
2005-09-02 06:25:00,1.83106,1.83112,1.83093,1.83112,51800000.0
2005-09-02 06:26:00,1.83111,1.83142,1.83111,1.83136,108069998.0
2005-09-02 06:27:00,1.8311,1.83115,1.83103,1.83111,79599998.0
2005-09-02 06:28:00,1.83118,1.8314,1.83118,1.83133,76600001.0
2005-09-02 06:29:00,1.83132,1.83137,1.83122,1.83122,94800000.0
2005-09-02 06:30:00,1.83102,1.83103,1.83094,1.831,64000000.0
2005-09-02 06:31:00,1.83092,1.83108,1.83092,1.831,91400003.0
2005-09-02 06:32:00,1.83101,1.83108,1.83101,1.83108,63300002.0
2005-09-02 06:33:00,1.8312,1.83144,1.8312,1.83133,44400000.0
2005-09-02 06:34:00,1.83124,1.83132,1.83124,1.83125,85699999.0
2005-09-02 06:35:00,1.83124,1.83124,1.83121,1.83121,6800000.0
2005-09-02 06:36:00,1.8314,1.83148,1.83138,1.83148,75600001.0
2005-09-02 06:37:00,1.83153,1.83157,1.83153,1.83157,2600000.0
2005-09-02 06:38:00,1.83161,1.83203,1.83154,1.83187,68100000.0
2005-09-02 06:39:00,1.8319,1.8319,1.83159,1.83181,113100001.0
2005-09-02 06:40:00,1.83165,1.83165,1.83162,1.83162,16300000.0
2005-09-02 06:41:00,1.83167,1.83174,1.83164,1.83168,57100000.0
2005-09-02 06:42:00,1.83154,1.83172,1.83154,1.83162,68200001.0
2005-09-02 06:43:00,1.83177,1.83198,1.83177,1.83198,8900000.0
2005-09-02 06:44:00,1.83205,1.83205,1.83185,1.83185,32299999.0
2005-09-02 06:45:00,1.83184,1.83198,1.83184,1.8319,63500000.0
2005-09-02 06:46:00,1.83197,1.8321,1.83191,1.83209,49999999.0
2005-09-02 06:47:00,1.8321,1.83218,1.83207,1.83207,80100001.0
2005-09-02 06:48:00,1.83206,1.83247,1.83204,1.83245,80300001.0
2005-09-02 06:49:00,1.83217,1.83235,1.83217,1.8323,61300001.0
2005-09-02 06:50:00,1.83225,1.83225,1.83214,1.83214,73200001.0
2005-09-02 06:51:00,1.83221,1.83237,1.83221,1.83237,49700000.0
2005-09-02 06:52:00,1.83238,1.83239,1.83208,1.83208,28700000.0
2005-09-02 06:53:00,1.8324,1.83249,1.8324,1.8324,20300000.0
2005-09-02 06:54:00,1.83245,1.83245,1.8324,1.83245,29700000.0
2005-09-02 06:55:00,1.83257,1.83265,1.8324,1.83248,72499999.0
2005-09-02 06:56:00,1.83232,1.83238,1.83232,1.83238,36800000.0
2005-09-02 06:57:00,1.83235,1.8325,1.83235,1.83242,42100000.0
2005-09-02 06:58:00,1.83243,1.83252,1.83235,1.83252,40500000.0
2005-09-02 06:59:00,1.83252,1.83264,1.83252,1.83256,47699999.0
2005-09-02 07:00:00,1.83267,1.83277,1.83258,1.83264,133100001.0
2005-09-02 07:01:00,1.83263,1.83276,1.83251,1.83256,58500000.0
2005-09-02 07:02:00,1.83282,1.8329,1.83269,1.83275,27300000.0
2005-09-02 07:03:00,1.8327,1.83275,1.83265,1.8327,106299999.0
2005-09-02 07:04:00,1.83272,1.83272,1.83262,1.83268,96099999.0
2005-09-02 07:05:00,1.83278,1.83279,1.83272,1.83272,44399999.0
2005-09-02 07:06:00,1.8327,1.83278,1.83263,1.83278,49300000.0
2005-09-02 07:07:00,1.83285,1.83285,1.83274,1.83278,36400000.0
2005-09-02 07:08:00,1.83293,1.83306,1.83292,1.83298,61200001.0
2005-09-02 07:09:00,1.83288,1.83288,1.83273,1.83281,78799998.0
2005-09-02 07:10:00,1.8327,1.83275,1.8327,1.83275,1800000.0
2005-09-02 07:11:00,1.83265,1.83265,1.83253,1.83263,57900000.0
2005-09-02 07:12:00,1.83276,1.83276,1.83276,1.83276,38200001.0
2005-09-02 07:13:00,1.83288,1.83296,1.83284,1.83287,85199998.0
2005-09-02 07:14:00,1.8328,1.83291,1.83271,1.83273,116300001.0
2005-09-02 07:15:00,1.83285,1.83291,1.83255,1.83273,77300001.0
2005-09-02 07:16:00,1.83269,1.83282,1.83266,1.83271,58600000.0
2005-09-02 07:17:00,1.83277,1.83277,1.8325,1.83252,58499999.0
2005-09-02 07:18:00,1.8324,1.8324,1.8324,1.8324,21200000.0
2005-09-02 07:19:00,1.83249,1.83252,1.8324,1.8324,72099998.0
2005-09-02 07:20:00,1.83238,1.83245,1.8323,1.83238,45100001.0
2005-09-02 07:21:00,1.83233,1.8325,1.83233,1.8325,39700000.0
2005-09-02 07:22:00,1.8325,1.83263,1.8325,1.83263,8900000.0
2005-09-02 07:23:00,1.83265,1.83265,1.8326,1.8326,27200000.0
2005-09-02 07:24:00,1.83264,1.83288,1.83264,1.83287,44300000.0
2005-09-02 07:25:00,1.83297,1.83298,1.83281,1.83283,74099998.0
2005-09-02 07:26:00,1.83306,1.83306,1.83281,1.83304,116800002.0
2005-09-02 07:27:00,1.83275,1.83284,1.8326,1.8326,47000000.0
2005-09-02 07:28:00,1.83254,1.83254,1.83254,1.83254,7700000.0
2005-09-02 07:29:00,1.8326,1.83271,1.83257,1.83266,40600000.0
2005-09-02 07:30:00,1.83269,1.83269,1.83266,1.83266,29100000.0
2005-09-02 07:31:00,1.83267,1.83268,1.83263,1.83263,46800000.0
2005-09-02 07:32:00,1.83263,1.83274,1.83263,1.8327,33900000.0
2005-09-02 07:33:00,1.8328,1.83292,1.83273,1.83281,52400000.0
2005-09-02 07:34:00,1.83268,1.83273,1.83262,1.83262,101100001.0
2005-09-02 07:35:00,1.83265,1.83268,1.83255,1.8326,67799998.0
2005-09-02 07:36:00,1.8326,1.8326,1.83241,1.83241,57600000.0
2005-09-02 07:37:00,1.83224,1.83224,1.83189,1.83189,43800000.0
2005-09-02 07:38:00,1.83194,1.83206,1.83189,1.83202,68899999.0
2005-09-02 07:39:00,1.8321,1.8321,1.83198,1.832,141499999.0
2005-09-02 07:40:00,1.83203,1.83216,1.83203,1.83216,48100000.0
2005-09-02 07:41:00,1.83235,1.83239,1.83225,1.83231,71300001.0
2005-09-02 07:42:00,1.83235,1.83247,1.83235,1.83236,83900000.0
2005-09-02 07:43:00,1.83246,1.83248,1.83231,1.83231,88100000.0
2005-09-02 07:44:00,1.8324,1.83245,1.83227,1.83238,95099999.0
2005-09-02 07:45:00,1.8324,1.83249,1.8324,1.83242,43799999.0
2005-09-02 07:46:00,1.83236,1.83255,1.83236,1.83255,99900003.0
2005-09-02 07:47:00,1.83266,1.8328,1.83266,1.83272,25400000.0
2005-09-02 07:48:00,1.83272,1.83276,1.83239,1.83239,26700000.0
2005-09-02 07:49:00,1.83232,1.83244,1.83232,1.83237,35699999.0
2005-09-02 07:50:00,1.83234,1.83234,1.83233,1.83233,14800000.0
2005-09-02 07:51:00,1.83245,1.83256,1.83237,1.83237,20700000.0
2005-09-02 07:52:00,1.83223,1.83244,1.83218,1.83233,135699998.0
2005-09-02 07:53:00,1.83247,1.83268,1.8324,1.83243,92800001.0
2005-09-02 07:54:00,1.83249,1.83253,1.83243,1.83243,27400000.0
2005-09-02 07:55:00,1.8324,1.8324,1.8324,1.8324,8500000.0
2005-09-02 07:56:00,1.83255,1.83258,1.83255,1.83258,33500000.0
2005-09-02 07:57:00,1.83263,1.83265,1.83253,1.83265,22400000.0
2005-09-02 07:58:00,1.83261,1.83272,1.83261,1.83265,39500000.0
2005-09-02 07:59:00,1.8328,1.83285,1.83275,1.83285,19400000.0
2005-09-02 08:00:00,1.83284,1.83304,1.83284,1.83299,47500000.0
2005-09-02 08:01:00,1.83299,1.83299,1.8327,1.8327,90400000.0
2005-09-02 08:02:00,1.83278,1.83284,1.83265,1.8327,137700004.0
2005-09-02 08:03:00,1.83268,1.83273,1.83266,1.83273,28000000.0
2005-09-02 08:04:00,1.83302,1.8337,1.83302,1.83367,54299999.0
2005-09-02 08:05:00,1.83355,1.83355,1.83311,1.83332,88099999.0
2005-09-02 08:06:00,1.83341,1.83357,1.83341,1.83357,19700000.0
2005-09-02 08:07:00,1.83365,1.83383,1.83365,1.8337,100600001.0
2005-09-02 08:08:00,1.83385,1.83422,1.83385,1.83417,62800001.0
2005-09-02 08:09:00,1.83403,1.83422,1.834,1.83414,75199999.0
2005-09-02 08:10:00,1.83414,1.83457,1.83414,1.83455,100099999.0
2005-09-02 08:11:00,1.83464,1.8353,1.83464,1.8353,47000000.0
2005-09-02 08:12:00,1.8354,1.83548,1.83526,1.83548,67899999.0
2005-09-02 08:13:00,1.83554,1.83574,1.83551,1.83568,53800000.0
2005-09-02 08:14:00,1.83585,1.83632,1.83585,1.836,36500000.0
2005-09-02 08:15:00,1.83587,1.83587,1.83541,1.83549,113000000.0
2005-09-02 08:16:00,1.83533,1.83538,1.83525,1.83533,35400000.0
2005-09-02 08:17:00,1.83527,1.83527,1.83509,1.83509,39400000.0
2005-09-02 08:18:00,1.83502,1.83504,1.83465,1.83471,72500000.0
2005-09-02 08:19:00,1.83466,1.8348,1.83458,1.8348,30400001.0
2005-09-02 08:20:00,1.8347,1.83475,1.83443,1.83454,82200002.0
2005-09-02 08:21:00,1.83435,1.83435,1.83419,1.83419,49000000.0
2005-09-02 08:22:00,1.83408,1.83424,1.83399,1.83424,42900001.0
2005-09-02 08:23:00,1.83439,1.83442,1.83426,1.83437,108099998.0
2005-09-02 08:24:00,1.8345,1.83459,1.83445,1.8345,46900000.0
2005-09-02 08:25:00,1.83434,1.8346,1.83428,1.8346,64500000.0
2005-09-02 08:26:00,1.83468,1.83494,1.83468,1.8349,87399999.0
2005-09-02 08:27:00,1.83497,1.83503,1.83492,1.83492,88299998.0
2005-09-02 08:28:00,1.83473,1.83473,1.83443,1.83443,54100000.0
2005-09-02 08:29:00,1.8343,1.83438,1.83427,1.83428,59099999.0
2005-09-02 08:30:00,1.83422,1.83424,1.83405,1.83405,82499998.0
2005-09-02 08:31:00,1.83385,1.83385,1.83352,1.83363,50700001.0
2005-09-02 08:32:00,1.83388,1.83388,1.83346,1.83346,36300000.0
2005-09-02 08:33:00,1.83358,1.8338,1.83339,1.8338,51099999.0
2005-09-02 08:34:00,1.83383,1.83425,1.83383,1.83411,98899998.0
2005-09-02 08:35:00,1.83428,1.83458,1.83428,1.8345,67500000.0
2005-09-02 08:36:00,1.83446,1.83452,1.83446,1.83452,5600000.0
2005-09-02 08:37:00,1.83439,1.83447,1.83439,1.83447,34000000.0
2005-09-02 08:38:00,1.83457,1.83457,1.83443,1.83443,16400000.0
2005-09-02 08:39:00,1.8345,1.83459,1.8345,1.8345,30900000.0
2005-09-02 08:40:00,1.83443,1.83445,1.83432,1.83432,117799999.0
2005-09-02 08:41:00,1.83437,1.83452,1.83435,1.83441,78600000.0
2005-09-02 08:42:00,1.83448,1.83472,1.83448,1.83472,56500000.0
2005-09-02 08:43:00,1.83472,1.83472,1.8345,1.8345,87100001.0
2005-09-02 08:44:00,1.83428,1.83428,1.83409,1.83409,2700000.0
2005-09-02 08:45:00,1.83403,1.83405,1.83399,1.83402,50700002.0
2005-09-02 08:46:00,1.83405,1.83416,1.83399,1.8341,61500000.0
2005-09-02 08:47:00,1.83412,1.83428,1.83412,1.83421,37000000.0
2005-09-02 08:48:00,1.83423,1.83423,1.83412,1.83413,67199999.0
2005-09-02 08:49:00,1.83435,1.83454,1.83435,1.83445,39100000.0
2005-09-02 08:50:00,1.83442,1.83495,1.83442,1.83495,84000000.0
2005-09-02 08:51:00,1.83495,1.83512,1.83489,1.83512,57999999.0
2005-09-02 08:52:00,1.83505,1.83509,1.83498,1.83506,56000000.0
2005-09-02 08:53:00,1.83505,1.83505,1.83488,1.83488,53300000.0
2005-09-02 08:54:00,1.83498,1.83498,1.83491,1.83493,56200001.0
2005-09-02 08:55:00,1.83506,1.83531,1.83506,1.83531,16700000.0
2005-09-02 08:56:00,1.83533,1.83568,1.83521,1.83568,25700000.0
2005-09-02 08:57:00,1.83589,1.83592,1.83573,1.83573,62800000.0
2005-09-02 08:58:00,1.83567,1.83567,1.8356,1.83562,66799999.0
2005-09-02 08:59:00,1.83574,1.83574,1.83562,1.83562,54899999.0
2005-09-02 09:00:00,1.83562,1.83567,1.83562,1.83563,57999999.0
2005-09-02 09:01:00,1.83574,1.83601,1.83574,1.83601,30400000.0
2005-09-02 09:02:00,1.83595,1.83595,1.83558,1.83558,44400000.0
2005-09-02 09:03:00,1.8356,1.83563,1.8353,1.83534,100300000.0
2005-09-02 09:04:00,1.83515,1.83515,1.83459,1.83459,104000000.0
2005-09-02 09:05:00,1.83457,1.83472,1.83454,1.83472,23000000.0
2005-09-02 09:06:00,1.83473,1.83473,1.83462,1.83464,19100000.0
2005-09-02 09:07:00,1.83462,1.83484,1.83462,1.83482,48400000.0
2005-09-02 09:08:00,1.83483,1.83494,1.83482,1.83482,27300000.0
2005-09-02 09:09:00,1.83493,1.83508,1.83474,1.83497,49600000.0
2005-09-02 09:10:00,1.83473,1.83481,1.83469,1.83469,86500001.0
2005-09-02 09:11:00,1.83446,1.83446,1.83431,1.83431,11400000.0
2005-09-02 09:12:00,1.83418,1.83451,1.83418,1.83451,84900000.0
2005-09-02 09:13:00,1.83446,1.83446,1.83439,1.83445,95699999.0
2005-09-02 09:14:00,1.83433,1.83457,1.83422,1.83451,57200001.0
2005-09-02 09:15:00,1.83452,1.83452,1.83438,1.8344,70499998.0
2005-09-02 09:16:00,1.8343,1.8343,1.83425,1.83425,82500003.0
2005-09-02 09:17:00,1.83428,1.83432,1.83422,1.83422,68200001.0
2005-09-02 09:18:00,1.8342,1.83425,1.8342,1.83425,23400000.0
2005-09-02 09:19:00,1.8343,1.83437,1.83424,1.83424,38400000.0
2005-09-02 09:20:00,1.83422,1.83455,1.83422,1.83442,32300000.0
2005-09-02 09:21:00,1.8344,1.83452,1.83437,1.83452,49100000.0
2005-09-02 09:22:00,1.83462,1.83471,1.8345,1.8345,62800000.0
2005-09-02 09:23:00,1.83447,1.83484,1.83447,1.83484,67600000.0
2005-09-02 09:24:00,1.83489,1.83489,1.83477,1.83487,120100000.0
2005-09-02 09:25:00,1.83478,1.83496,1.83476,1.83479,98600001.0
2005-09-02 09:26:00,1.83478,1.83478,1.83472,1.83472,19399999.0
2005-09-02 09:27:00,1.83464,1.83475,1.8346,1.83475,51599999.0
2005-09-02 09:28:00,1.83487,1.83516,1.83487,1.83504,105899998.0
2005-09-02 09:29:00,1.8352,1.83557,1.83513,1.83557,43500000.0
2005-09-02 09:30:00,1.83548,1.83548,1.83521,1.83542,81399999.0
2005-09-02 09:31:00,1.83539,1.83539,1.83522,1.83535,61900001.0
2005-09-02 09:32:00,1.83517,1.83524,1.83501,1.83524,41199999.0
2005-09-02 09:33:00,1.83533,1.83543,1.83525,1.83532,87700001.0
2005-09-02 09:34:00,1.83537,1.83546,1.83522,1.83522,53000000.0
2005-09-02 09:35:00,1.83513,1.83521,1.8351,1.83517,33200000.0
2005-09-02 09:36:00,1.8349,1.83492,1.83432,1.83432,50299999.0
2005-09-02 09:37:00,1.83425,1.83426,1.83405,1.83405,50400000.0
2005-09-02 09:38:00,1.83408,1.83431,1.83403,1.83431,62499999.0
2005-09-02 09:39:00,1.83421,1.83428,1.83417,1.8342,58400000.0
2005-09-02 09:40:00,1.83433,1.83519,1.83433,1.83515,68800000.0
2005-09-02 09:41:00,1.83525,1.83597,1.83525,1.83594,43300000.0
2005-09-02 09:42:00,1.836,1.83672,1.836,1.83662,70500000.0
2005-09-02 09:43:00,1.83672,1.83676,1.83664,1.8367,108750001.0
2005-09-02 09:44:00,1.83677,1.83678,1.83661,1.83663,101799999.0
2005-09-02 09:45:00,1.8366,1.83676,1.8366,1.83676,41900000.0
2005-09-02 09:46:00,1.83669,1.83681,1.83669,1.83675,76300000.0
2005-09-02 09:47:00,1.83693,1.83717,1.83693,1.8371,69600001.0
2005-09-02 09:48:00,1.83713,1.83725,1.8371,1.83725,43700000.0
2005-09-02 09:49:00,1.83732,1.83838,1.83729,1.83838,81800001.0
2005-09-02 09:50:00,1.8383,1.8383,1.83801,1.83802,80900001.0
2005-09-02 09:51:00,1.8381,1.83844,1.838,1.83843,62800001.0
2005-09-02 09:52:00,1.83843,1.83875,1.83843,1.83875,40099999.0
2005-09-02 09:53:00,1.83856,1.83863,1.83852,1.83852,34700000.0
2005-09-02 09:54:00,1.83838,1.83838,1.83798,1.83806,64749999.0
2005-09-02 09:55:00,1.83796,1.83796,1.83745,1.83772,88700001.0
2005-09-02 09:56:00,1.83782,1.8379,1.83782,1.83789,64200001.0
2005-09-02 09:57:00,1.8379,1.8379,1.83764,1.83768,79599998.0
2005-09-02 09:58:00,1.83772,1.83772,1.83757,1.83758,42000000.0
2005-09-02 09:59:00,1.83753,1.83766,1.83753,1.83759,65800001.0
2005-09-02 10:00:00,1.83757,1.83757,1.83722,1.83722,40700000.0
2005-09-02 10:01:00,1.83728,1.83748,1.83726,1.83745,35600000.0
2005-09-02 10:02:00,1.83768,1.83818,1.83768,1.83813,58000000.0
2005-09-02 10:03:00,1.83813,1.83826,1.83805,1.83815,84299999.0
2005-09-02 10:04:00,1.83803,1.83815,1.83792,1.83815,68900002.0
2005-09-02 10:05:00,1.83825,1.83831,1.83805,1.83805,54600000.0
2005-09-02 10:06:00,1.83797,1.83802,1.83777,1.83777,49000000.0
2005-09-02 10:07:00,1.83792,1.838,1.83754,1.83754,85300001.0
2005-09-02 10:08:00,1.83755,1.83803,1.83755,1.83803,23500000.0
2005-09-02 10:09:00,1.83811,1.8384,1.83808,1.8384,41600000.0
2005-09-02 10:10:00,1.83847,1.83886,1.83847,1.83886,112299998.0
2005-09-02 10:11:00,1.83895,1.83916,1.83887,1.83895,89600000.0
2005-09-02 10:12:00,1.83903,1.83933,1.83903,1.83927,54700000.0
2005-09-02 10:13:00,1.83927,1.83946,1.83927,1.8394,96299997.0
2005-09-02 10:14:00,1.83927,1.83966,1.83924,1.83966,76000001.0
2005-09-02 10:15:00,1.83972,1.83993,1.83957,1.83993,66199999.0
2005-09-02 10:16:00,1.84033,1.84071,1.84033,1.84039,65300001.0
2005-09-02 10:17:00,1.84032,1.84037,1.83959,1.83959,61000000.0
2005-09-02 10:18:00,1.83947,1.83961,1.83946,1.83959,43600001.0
2005-09-02 10:19:00,1.83956,1.83956,1.83932,1.83943,28400000.0
2005-09-02 10:20:00,1.83944,1.8396,1.83912,1.83912,55800001.0
2005-09-02 10:21:00,1.83901,1.83907,1.83882,1.83882,90700001.0
2005-09-02 10:22:00,1.83866,1.83866,1.83828,1.83828,22500000.0
2005-09-02 10:23:00,1.83827,1.83842,1.83827,1.83838,89870000.0
2005-09-02 10:24:00,1.8386,1.83885,1.8386,1.83871,36900000.0
2005-09-02 10:25:00,1.83863,1.83895,1.83861,1.83895,81400001.0
2005-09-02 10:26:00,1.83903,1.83911,1.83888,1.83894,105599999.0
2005-09-02 10:27:00,1.83898,1.83906,1.83898,1.83902,87499999.0
2005-09-02 10:28:00,1.8388,1.8388,1.83835,1.83852,46800001.0
2005-09-02 10:29:00,1.83875,1.83915,1.83875,1.83905,49200000.0
2005-09-02 10:30:00,1.83923,1.83963,1.83923,1.83955,71400001.0
2005-09-02 10:31:00,1.83953,1.83955,1.83945,1.83953,57799998.0
2005-09-02 10:32:00,1.83952,1.83952,1.83929,1.83929,47900001.0
2005-09-02 10:33:00,1.83908,1.83921,1.83888,1.83909,57600001.0
2005-09-02 10:34:00,1.83886,1.83886,1.83852,1.83852,38799999.0
2005-09-02 10:35:00,1.83831,1.83842,1.83825,1.83825,36600000.0
2005-09-02 10:36:00,1.83822,1.83832,1.83798,1.83798,101200003.0
2005-09-02 10:37:00,1.83803,1.83827,1.83782,1.83782,76199999.0
2005-09-02 10:38:00,1.83775,1.83818,1.83768,1.83818,81999998.0
2005-09-02 10:39:00,1.83832,1.83844,1.83817,1.83817,31300000.0
2005-09-02 10:40:00,1.83815,1.83866,1.83815,1.83866,85800000.0
2005-09-02 10:41:00,1.83877,1.8392,1.83877,1.83919,114300000.0
2005-09-02 10:42:00,1.83923,1.83929,1.83899,1.83899,58699999.0
2005-09-02 10:43:00,1.83899,1.83918,1.83899,1.83915,126299999.0
2005-09-02 10:44:00,1.83912,1.83912,1.83888,1.83892,38600000.0
2005-09-02 10:45:00,1.83892,1.83901,1.8387,1.83889,52400000.0
2005-09-02 10:46:00,1.83881,1.83923,1.83881,1.83923,62700001.0
2005-09-02 10:47:00,1.83925,1.83931,1.83918,1.83924,78399999.0
2005-09-02 10:48:00,1.83917,1.83923,1.8388,1.8388,53300000.0
2005-09-02 10:49:00,1.83897,1.83913,1.83897,1.83913,69100002.0
2005-09-02 10:50:00,1.83925,1.83954,1.83925,1.8395,60000001.0
2005-09-02 10:51:00,1.83965,1.83979,1.83951,1.83953,85600000.0
2005-09-02 10:52:00,1.8396,1.8398,1.83946,1.83973,33700001.0
2005-09-02 10:53:00,1.83963,1.84,1.83959,1.83993,83100000.0
2005-09-02 10:54:00,1.84003,1.84003,1.83992,1.83996,54700002.0
2005-09-02 10:55:00,1.83993,1.83993,1.83976,1.8398,43800000.0
2005-09-02 10:56:00,1.83974,1.83974,1.83938,1.83947,44200000.0
2005-09-02 10:57:00,1.8395,1.8395,1.83903,1.83904,67800001.0
2005-09-02 10:58:00,1.839,1.83938,1.839,1.83938,74400001.0
2005-09-02 10:59:00,1.83942,1.83943,1.83916,1.83919,104500002.0
2005-09-02 11:00:00,1.8391,1.83925,1.83898,1.83925,33400000.0
2005-09-02 11:01:00,1.83928,1.83931,1.83907,1.83916,67599999.0
2005-09-02 11:02:00,1.8392,1.83925,1.8391,1.8391,76100000.0
2005-09-02 11:03:00,1.83898,1.8391,1.83884,1.83907,77499999.0
2005-09-02 11:04:00,1.8389,1.8392,1.8389,1.83917,85900001.0
2005-09-02 11:05:00,1.83908,1.83912,1.83892,1.839,116900002.0
2005-09-02 11:06:00,1.83914,1.83947,1.83914,1.83928,102700000.0
2005-09-02 11:07:00,1.83924,1.83924,1.83902,1.83904,58100000.0
2005-09-02 11:08:00,1.83909,1.83941,1.83907,1.83941,79300000.0
2005-09-02 11:09:00,1.83935,1.83945,1.83918,1.83918,31100000.0
2005-09-02 11:10:00,1.83903,1.83914,1.83903,1.83907,60299999.0
2005-09-02 11:11:00,1.83924,1.83942,1.83924,1.8394,57300000.0
2005-09-02 11:12:00,1.83943,1.83974,1.83943,1.83969,67299999.0
2005-09-02 11:13:00,1.83975,1.84009,1.83975,1.84009,39400001.0
2005-09-02 11:14:00,1.84007,1.84017,1.84005,1.84012,54400000.0
2005-09-02 11:15:00,1.83995,1.83995,1.83962,1.83967,46499999.0
2005-09-02 11:16:00,1.8396,1.8398,1.8395,1.83972,46299999.0
2005-09-02 11:17:00,1.83953,1.83953,1.83898,1.83898,33700000.0
2005-09-02 11:18:00,1.83899,1.83899,1.83858,1.83865,98899999.0
2005-09-02 11:19:00,1.83835,1.83836,1.8381,1.8381,59400000.0
2005-09-02 11:20:00,1.83791,1.83791,1.83712,1.83721,78400000.0
2005-09-02 11:21:00,1.8372,1.83727,1.83705,1.83727,45600000.0
2005-09-02 11:22:00,1.83734,1.8374,1.83706,1.83728,39000000.0
2005-09-02 11:23:00,1.83728,1.83751,1.83728,1.83743,66500000.0
2005-09-02 11:24:00,1.83737,1.83752,1.83722,1.83749,41600000.0
2005-09-02 11:25:00,1.83718,1.83718,1.83697,1.83702,57499999.0
2005-09-02 11:26:00,1.837,1.837,1.83685,1.83686,51900000.0
2005-09-02 11:27:00,1.83692,1.83697,1.83678,1.83678,51500000.0
2005-09-02 11:28:00,1.83683,1.83683,1.83675,1.83678,65600000.0
2005-09-02 11:29:00,1.83685,1.83696,1.83678,1.83694,61499999.0
2005-09-02 11:30:00,1.83685,1.83694,1.83656,1.83663,110200000.0
2005-09-02 11:31:00,1.83664,1.83684,1.83664,1.8368,82999999.0
2005-09-02 11:32:00,1.83657,1.83657,1.83582,1.83614,93000000.0
2005-09-02 11:33:00,1.83587,1.83593,1.83541,1.83543,45500000.0
2005-09-02 11:34:00,1.83547,1.83547,1.83528,1.83539,21500000.0
2005-09-02 11:35:00,1.83543,1.83625,1.83538,1.83625,119300000.0
2005-09-02 11:36:00,1.83626,1.83633,1.83616,1.83633,39100000.0
2005-09-02 11:37:00,1.83628,1.83628,1.83598,1.83618,92400003.0
2005-09-02 11:38:00,1.83623,1.83636,1.83616,1.83636,16900000.0
2005-09-02 11:39:00,1.83647,1.83658,1.83634,1.83658,94299999.0
2005-09-02 11:40:00,1.83622,1.83651,1.83618,1.83625,83600000.0
2005-09-02 11:41:00,1.8362,1.83646,1.83614,1.83646,13800000.0
2005-09-02 11:42:00,1.83675,1.83708,1.83675,1.83708,90800001.0
2005-09-02 11:43:00,1.83719,1.83738,1.83718,1.83718,83700002.0
2005-09-02 11:44:00,1.83704,1.83704,1.83681,1.83693,105600002.0
2005-09-02 11:45:00,1.83697,1.83699,1.83675,1.83675,55400000.0
2005-09-02 11:46:00,1.8369,1.8369,1.83672,1.83686,102799998.0
2005-09-02 11:47:00,1.83694,1.83694,1.83684,1.8369,59800001.0
2005-09-02 11:48:00,1.83688,1.83692,1.83679,1.83692,114200000.0
2005-09-02 11:49:00,1.83692,1.837,1.83692,1.83698,34100000.0
2005-09-02 11:50:00,1.83699,1.83704,1.83692,1.83704,100800001.0
2005-09-02 11:51:00,1.83703,1.83703,1.83687,1.83691,61800002.0
2005-09-02 11:52:00,1.83688,1.83707,1.83684,1.83707,50800000.0
2005-09-02 11:53:00,1.83696,1.83697,1.83687,1.83695,38900000.0
2005-09-02 11:54:00,1.83693,1.83708,1.83693,1.83696,157900003.0
2005-09-02 11:55:00,1.8369,1.8369,1.83676,1.83679,64799999.0
2005-09-02 11:56:00,1.83668,1.83668,1.83645,1.83659,53300000.0
2005-09-02 11:57:00,1.83637,1.83653,1.83629,1.83653,96699999.0
2005-09-02 11:58:00,1.83652,1.83662,1.83645,1.83645,65600000.0
2005-09-02 11:59:00,1.83647,1.83647,1.83631,1.83637,91499999.0
2005-09-02 12:00:00,1.8363,1.8364,1.83622,1.83622,81800000.0
2005-09-02 12:01:00,1.83621,1.83647,1.83621,1.83643,88300001.0
2005-09-02 12:02:00,1.83646,1.83655,1.8364,1.8365,28200000.0
2005-09-02 12:03:00,1.83647,1.83647,1.83634,1.83644,23800000.0
2005-09-02 12:04:00,1.83646,1.83675,1.83646,1.83648,90000001.0
2005-09-02 12:05:00,1.83657,1.83671,1.83633,1.83671,128599996.0
2005-09-02 12:06:00,1.83675,1.83689,1.83667,1.83667,16300000.0
2005-09-02 12:07:00,1.83673,1.83677,1.83665,1.83677,43900000.0
2005-09-02 12:08:00,1.83692,1.83717,1.83692,1.83716,31300000.0
2005-09-02 12:09:00,1.83722,1.83731,1.83709,1.83719,32700000.0
2005-09-02 12:10:00,1.83723,1.83738,1.83713,1.83738,33800000.0
2005-09-02 12:11:00,1.83733,1.83742,1.83726,1.83734,67400000.0
2005-09-02 12:12:00,1.83726,1.83736,1.83723,1.83736,50999999.0
2005-09-02 12:13:00,1.83738,1.83738,1.8372,1.83732,37500000.0
2005-09-02 12:14:00,1.83734,1.83743,1.83727,1.83743,21300000.0
2005-09-02 12:15:00,1.8376,1.8377,1.8376,1.83766,37800000.0
2005-09-02 12:16:00,1.83757,1.83797,1.83757,1.83791,75100000.0
2005-09-02 12:17:00,1.83813,1.83813,1.83794,1.838,46600000.0
2005-09-02 12:18:00,1.8381,1.83825,1.83795,1.83795,32800000.0
2005-09-02 12:19:00,1.83792,1.83824,1.83792,1.83814,70000000.0
2005-09-02 12:20:00,1.83827,1.8383,1.83822,1.83828,69600000.0
2005-09-02 12:21:00,1.83818,1.83818,1.83806,1.8381,89499999.0
2005-09-02 12:22:00,1.83803,1.83828,1.838,1.83828,52200000.0
2005-09-02 12:23:00,1.83827,1.8383,1.83815,1.83815,90600001.0
2005-09-02 12:24:00,1.83824,1.83835,1.83805,1.83805,80800000.0
2005-09-02 12:25:00,1.83787,1.83805,1.83787,1.83799,40700000.0
2005-09-02 12:26:00,1.83799,1.83799,1.83784,1.83788,56900000.0
2005-09-02 12:27:00,1.83783,1.83783,1.83743,1.83769,84100002.0
2005-09-02 12:28:00,1.83781,1.83787,1.83774,1.83774,46900000.0
2005-09-02 12:29:00,1.83768,1.83779,1.83754,1.83764,59100000.0
2005-09-02 12:30:00,1.83749,1.83759,1.83744,1.8375,78399999.0
2005-09-02 12:31:00,1.83752,1.83767,1.83752,1.83758,56200000.0
2005-09-02 12:32:00,1.83762,1.83762,1.83742,1.83742,63200001.0
2005-09-02 12:33:00,1.8374,1.8374,1.83727,1.83734,32200000.0
2005-09-02 12:34:00,1.8374,1.83745,1.83702,1.83702,31700000.0
2005-09-02 12:35:00,1.83705,1.83718,1.83705,1.83709,51499999.0
2005-09-02 12:36:00,1.83698,1.83704,1.83679,1.83689,80000000.0
2005-09-02 12:37:00,1.8368,1.83688,1.83679,1.83688,93200000.0
2005-09-02 12:38:00,1.83695,1.83723,1.83686,1.83723,46100000.0
2005-09-02 12:39:00,1.83727,1.83737,1.83674,1.83685,72000000.0
2005-09-02 12:40:00,1.83688,1.83698,1.83685,1.83693,87000000.0
2005-09-02 12:41:00,1.83683,1.83686,1.83677,1.83677,43200001.0
2005-09-02 12:42:00,1.83671,1.83695,1.83666,1.83672,50900000.0
2005-09-02 12:43:00,1.83666,1.83684,1.83658,1.83684,138700001.0
2005-09-02 12:44:00,1.83681,1.83687,1.83672,1.83684,43400000.0
2005-09-02 12:45:00,1.83689,1.83689,1.8367,1.83678,36900000.0
2005-09-02 12:46:00,1.83682,1.83693,1.83682,1.83693,70399998.0
2005-09-02 12:47:00,1.83698,1.83708,1.83695,1.83701,68699999.0
2005-09-02 12:48:00,1.83703,1.83717,1.83703,1.83717,37300001.0
2005-09-02 12:49:00,1.83722,1.83729,1.83709,1.83729,18900000.0
2005-09-02 12:50:00,1.83722,1.83722,1.83696,1.8372,56600000.0
2005-09-02 12:51:00,1.83715,1.8372,1.83702,1.83702,66899999.0
2005-09-02 12:52:00,1.83689,1.83709,1.83689,1.83706,100899999.0
2005-09-02 12:53:00,1.83713,1.83748,1.83713,1.83746,60899999.0
2005-09-02 12:54:00,1.83746,1.83758,1.83743,1.83752,32200000.0
2005-09-02 12:55:00,1.83767,1.8379,1.83767,1.83785,69700001.0
2005-09-02 12:56:00,1.83778,1.83821,1.83778,1.83821,44100000.0
2005-09-02 12:57:00,1.83831,1.83831,1.838,1.83805,118099999.0
2005-09-02 12:58:00,1.83798,1.83809,1.83798,1.83806,100599999.0
2005-09-02 12:59:00,1.83808,1.83814,1.83772,1.83772,85300000.0
2005-09-02 13:00:00,1.83757,1.83774,1.83748,1.83774,82799999.0
2005-09-02 13:01:00,1.83776,1.83803,1.83776,1.83803,62500000.0
2005-09-02 13:02:00,1.83792,1.83795,1.83752,1.83752,95599998.0
2005-09-02 13:03:00,1.83745,1.83748,1.83713,1.8372,51000000.0
2005-09-02 13:04:00,1.83703,1.83703,1.83689,1.83694,87700000.0
2005-09-02 13:05:00,1.83696,1.83716,1.83696,1.83707,44000000.0
2005-09-02 13:06:00,1.83708,1.83708,1.83679,1.83685,63700000.0
2005-09-02 13:07:00,1.83692,1.83712,1.83692,1.83708,64600000.0
2005-09-02 13:08:00,1.83716,1.83718,1.83692,1.83695,47400000.0
2005-09-02 13:09:00,1.83678,1.83689,1.83678,1.83687,62600000.0
2005-09-02 13:10:00,1.83682,1.83686,1.83677,1.8368,63200000.0
2005-09-02 13:11:00,1.8368,1.83692,1.8368,1.83692,14500000.0
2005-09-02 13:12:00,1.83665,1.83665,1.8359,1.83602,69500001.0
2005-09-02 13:13:00,1.83585,1.83604,1.83554,1.83562,90500000.0
2005-09-02 13:14:00,1.83568,1.83569,1.83558,1.83565,62500000.0
2005-09-02 13:15:00,1.83553,1.83553,1.83521,1.83536,39500000.0
2005-09-02 13:16:00,1.83545,1.83557,1.83545,1.83552,18600000.0
2005-09-02 13:17:00,1.83558,1.8357,1.83551,1.8357,79600000.0
2005-09-02 13:18:00,1.83573,1.83603,1.83567,1.83582,51500000.0
2005-09-02 13:19:00,1.8359,1.8359,1.83532,1.83532,65000000.0
2005-09-02 13:20:00,1.8353,1.83538,1.8353,1.83531,69499999.0
2005-09-02 13:21:00,1.83536,1.83536,1.83521,1.83521,52200000.0
2005-09-02 13:22:00,1.83527,1.83545,1.83527,1.83529,25500000.0
2005-09-02 13:23:00,1.83532,1.83538,1.83527,1.83527,24800000.0
2005-09-02 13:24:00,1.83515,1.83518,1.8351,1.8351,92900000.0
2005-09-02 13:25:00,1.83516,1.8352,1.83516,1.83519,18800000.0
2005-09-02 13:26:00,1.83526,1.83548,1.83516,1.83546,47200000.0
2005-09-02 13:27:00,1.83562,1.83582,1.83559,1.83582,48300000.0
2005-09-02 13:28:00,1.83595,1.83617,1.83595,1.83615,48400000.0
2005-09-02 13:29:00,1.83627,1.83675,1.83627,1.83675,113799998.0
2005-09-02 13:30:00,1.83671,1.83696,1.83671,1.83686,75100000.0
2005-09-02 13:31:00,1.83685,1.83685,1.83659,1.83667,32100000.0
2005-09-02 13:32:00,1.83672,1.83681,1.83669,1.83676,41500000.0
2005-09-02 13:33:00,1.83685,1.83695,1.8368,1.83689,89899999.0
2005-09-02 13:34:00,1.83677,1.83688,1.83677,1.8368,49300000.0
2005-09-02 13:35:00,1.83692,1.83723,1.83692,1.8372,65500000.0
2005-09-02 13:36:00,1.83745,1.83803,1.83745,1.83803,126400000.0
2005-09-02 13:37:00,1.83803,1.83817,1.83801,1.83808,72300000.0
2005-09-02 13:38:00,1.83817,1.83822,1.8381,1.8381,72499999.0
2005-09-02 13:39:00,1.83799,1.83799,1.83775,1.83779,69600000.0
2005-09-02 13:40:00,1.83786,1.83788,1.8376,1.8378,95000001.0
2005-09-02 13:41:00,1.8379,1.83815,1.83762,1.83762,44800000.0
2005-09-02 13:42:00,1.83754,1.83874,1.83754,1.83874,76199999.0
2005-09-02 13:43:00,1.8388,1.83893,1.83872,1.83893,77800000.0
2005-09-02 13:44:00,1.83919,1.84045,1.83912,1.84045,51800000.0
2005-09-02 13:45:00,1.84063,1.84121,1.84054,1.84114,91199998.0
2005-09-02 13:46:00,1.84102,1.84108,1.84051,1.84077,48500000.0
2005-09-02 13:47:00,1.84078,1.84106,1.84078,1.84095,68500001.0
2005-09-02 13:48:00,1.84104,1.84166,1.84104,1.84166,117399999.0
2005-09-02 13:49:00,1.84182,1.84185,1.84147,1.84164,56000000.0
2005-09-02 13:50:00,1.8416,1.8416,1.84125,1.84125,59500001.0
2005-09-02 13:51:00,1.84122,1.84132,1.84105,1.84105,35400000.0
2005-09-02 13:52:00,1.84103,1.84103,1.84083,1.84083,53299999.0
2005-09-02 13:53:00,1.84046,1.84046,1.84035,1.84035,32000000.0
2005-09-02 13:54:00,1.84022,1.84027,1.84022,1.84027,22000000.0
2005-09-02 13:55:00,1.84014,1.84014,1.84,1.84008,30500000.0
2005-09-02 13:56:00,1.8399,1.8399,1.83971,1.83979,47900000.0
2005-09-02 13:57:00,1.83987,1.8399,1.83956,1.83956,53100000.0
2005-09-02 13:58:00,1.83945,1.83953,1.83938,1.83938,40600000.0
2005-09-02 13:59:00,1.83939,1.83943,1.83929,1.83935,45300000.0
2005-09-02 14:00:00,1.83943,1.83947,1.83936,1.83938,79900000.0
2005-09-02 14:01:00,1.8394,1.8394,1.83927,1.8393,53000000.0
2005-09-02 14:02:00,1.83937,1.83939,1.83932,1.83932,23400000.0
2005-09-02 14:03:00,1.8394,1.83941,1.83933,1.83933,37700000.0
2005-09-02 14:04:00,1.83932,1.83943,1.83932,1.83936,32800000.0
2005-09-02 14:05:00,1.83926,1.83926,1.83908,1.83908,21400000.0
2005-09-02 14:06:00,1.8388,1.83881,1.83865,1.83881,21200000.0
2005-09-02 14:07:00,1.83898,1.83922,1.83896,1.83921,33600000.0
2005-09-02 14:08:00,1.83918,1.83921,1.83902,1.83917,67000000.0
2005-09-02 14:09:00,1.83892,1.83892,1.8388,1.83884,39900000.0
2005-09-02 14:10:00,1.83898,1.83912,1.83893,1.83912,24900000.0
2005-09-02 14:11:00,1.83927,1.83932,1.83926,1.83926,49000000.0
2005-09-02 14:12:00,1.8393,1.8393,1.83913,1.83913,29700000.0
2005-09-02 14:13:00,1.83913,1.83918,1.83905,1.8391,17500000.0
2005-09-02 14:14:00,1.8391,1.8392,1.83906,1.83906,51300000.0
2005-09-02 14:15:00,1.83908,1.83912,1.83896,1.83907,103299999.0
2005-09-02 14:16:00,1.83895,1.83906,1.83887,1.83891,55399999.0
2005-09-02 14:17:00,1.83897,1.83897,1.83865,1.83871,46200000.0
2005-09-02 14:18:00,1.83868,1.83889,1.8385,1.83878,88399999.0
2005-09-02 14:19:00,1.83882,1.83885,1.83855,1.83855,40500000.0
2005-09-02 14:20:00,1.83843,1.83868,1.83843,1.83866,91699999.0
2005-09-02 14:21:00,1.83862,1.83869,1.83853,1.83853,66399999.0
2005-09-02 14:22:00,1.83855,1.83888,1.83843,1.83888,59200000.0
2005-09-02 14:23:00,1.83912,1.83942,1.83912,1.83924,65999999.0
2005-09-02 14:24:00,1.83932,1.83937,1.83893,1.839,101300001.0
2005-09-02 14:25:00,1.83887,1.83887,1.83829,1.83829,126199998.0
2005-09-02 14:26:00,1.83842,1.83876,1.83842,1.83876,85800000.0
2005-09-02 14:27:00,1.83879,1.83884,1.83879,1.83879,60099999.0
2005-09-02 14:28:00,1.83887,1.83918,1.83887,1.83914,74100002.0
2005-09-02 14:29:00,1.83922,1.84008,1.83922,1.84003,74899999.0
2005-09-02 14:30:00,1.83987,1.84142,1.83967,1.83985,94900000.0
2005-09-02 14:31:00,1.83946,1.84013,1.83946,1.83985,115700001.0
2005-09-02 14:32:00,1.8397,1.84011,1.83954,1.83954,96400000.0
2005-09-02 14:33:00,1.83935,1.83948,1.83855,1.83911,68000000.0
2005-09-02 14:34:00,1.83892,1.83892,1.83665,1.83665,47300000.0
2005-09-02 14:35:00,1.83613,1.83613,1.83584,1.83599,71300000.0
2005-09-02 14:36:00,1.83622,1.83714,1.83622,1.83714,107800001.0
2005-09-02 14:37:00,1.8372,1.8372,1.83676,1.83717,44400000.0
2005-09-02 14:38:00,1.83725,1.83785,1.83717,1.83767,84700002.0
2005-09-02 14:39:00,1.8377,1.83773,1.83683,1.83689,71500000.0
2005-09-02 14:40:00,1.83713,1.83766,1.83713,1.83766,34100000.0
2005-09-02 14:41:00,1.83777,1.83784,1.83753,1.83753,52800000.0
2005-09-02 14:42:00,1.8372,1.83725,1.83687,1.83725,96299997.0
2005-09-02 14:43:00,1.83717,1.83717,1.83659,1.83659,19100000.0
2005-09-02 14:44:00,1.8361,1.8361,1.83553,1.83568,57500000.0
2005-09-02 14:45:00,1.8359,1.83601,1.8357,1.83585,84700000.0
2005-09-02 14:46:00,1.836,1.83613,1.83577,1.83597,47599999.0
2005-09-02 14:47:00,1.83585,1.83643,1.83585,1.83635,78900001.0
2005-09-02 14:48:00,1.8362,1.8362,1.8358,1.8358,23500000.0
2005-09-02 14:49:00,1.83578,1.83578,1.83544,1.83544,88500003.0
2005-09-02 14:50:00,1.83523,1.83523,1.83439,1.83463,33500000.0
2005-09-02 14:51:00,1.83473,1.83497,1.83468,1.83492,33700000.0
2005-09-02 14:52:00,1.83504,1.83588,1.83504,1.8357,70000001.0
2005-09-02 14:53:00,1.83556,1.83556,1.83504,1.83504,28700000.0
2005-09-02 14:54:00,1.8348,1.83493,1.83435,1.83493,106699997.0
2005-09-02 14:55:00,1.83498,1.83561,1.83498,1.8356,85900000.0
2005-09-02 14:56:00,1.83552,1.83552,1.83492,1.83513,41000000.0
2005-09-02 14:57:00,1.83518,1.83536,1.835,1.835,87200001.0
2005-09-02 14:58:00,1.8348,1.8348,1.83344,1.83344,18850000.0
2005-09-02 14:59:00,1.8333,1.83346,1.83307,1.83307,46000000.0
2005-09-02 15:00:00,1.83334,1.83392,1.83334,1.83392,117499998.0
2005-09-02 15:01:00,1.83382,1.83403,1.83377,1.83393,57700000.0
2005-09-02 15:02:00,1.8341,1.83411,1.83296,1.83296,99600002.0
2005-09-02 15:03:00,1.83286,1.83343,1.83264,1.83343,36300000.0
2005-09-02 15:04:00,1.83322,1.83429,1.83317,1.83429,42700001.0
2005-09-02 15:05:00,1.8345,1.8347,1.8345,1.8347,1500000.0
2005-09-02 15:06:00,1.83473,1.83555,1.83473,1.83555,65000000.0
2005-09-02 15:07:00,1.8355,1.83576,1.83542,1.8356,61400000.0
2005-09-02 15:08:00,1.83536,1.83618,1.83536,1.8361,147500001.0
2005-09-02 15:09:00,1.83603,1.83603,1.83564,1.83564,101000000.0
2005-09-02 15:10:00,1.83538,1.83567,1.83535,1.83561,68400000.0
2005-09-02 15:11:00,1.83567,1.83661,1.83567,1.83657,54800000.0
2005-09-02 15:12:00,1.83688,1.83783,1.83688,1.83767,86499998.0
2005-09-02 15:13:00,1.83766,1.83769,1.83723,1.83724,49600000.0
2005-09-02 15:14:00,1.83714,1.83719,1.83662,1.83662,44400001.0
2005-09-02 15:15:00,1.83635,1.83683,1.83635,1.83679,72999999.0
2005-09-02 15:16:00,1.83687,1.83699,1.83677,1.83682,23900000.0
2005-09-02 15:17:00,1.83675,1.83676,1.83658,1.83675,94400001.0
2005-09-02 15:18:00,1.83658,1.83658,1.83613,1.83616,53500001.0
2005-09-02 15:19:00,1.83592,1.83592,1.83519,1.83519,92999999.0
2005-09-02 15:20:00,1.83536,1.8354,1.83526,1.8354,113999999.0
2005-09-02 15:21:00,1.8354,1.83571,1.83539,1.83571,31300000.0
2005-09-02 15:22:00,1.83587,1.83605,1.83587,1.83599,41400000.0
2005-09-02 15:23:00,1.83593,1.83595,1.83574,1.83595,83900000.0
2005-09-02 15:24:00,1.83625,1.83704,1.83625,1.83703,128500000.0
2005-09-02 15:25:00,1.83696,1.83696,1.83627,1.83633,75000001.0
2005-09-02 15:26:00,1.83632,1.83639,1.83607,1.83607,23700000.0
2005-09-02 15:27:00,1.8357,1.8357,1.83503,1.83505,32000001.0
2005-09-02 15:28:00,1.8351,1.8351,1.83485,1.83485,24400000.0
2005-09-02 15:29:00,1.83483,1.83535,1.83478,1.83535,81500000.0
2005-09-02 15:30:00,1.83493,1.83493,1.83402,1.83415,65500000.0
2005-09-02 15:31:00,1.83435,1.83437,1.834,1.8342,70500000.0
2005-09-02 15:32:00,1.83406,1.83406,1.83382,1.83387,91500001.0
2005-09-02 15:33:00,1.83411,1.83459,1.83411,1.83441,55999999.0
2005-09-02 15:34:00,1.83449,1.83457,1.83413,1.83413,89399998.0
2005-09-02 15:35:00,1.8342,1.8342,1.83373,1.83373,39400000.0
2005-09-02 15:36:00,1.83363,1.83401,1.83361,1.83401,25400000.0
2005-09-02 15:37:00,1.83412,1.83421,1.8337,1.8337,81100000.0
2005-09-02 15:38:00,1.8337,1.8341,1.8337,1.83396,105399999.0
2005-09-02 15:39:00,1.83405,1.83414,1.83379,1.83405,56999999.0
2005-09-02 15:40:00,1.83419,1.83544,1.83419,1.83544,52500001.0
2005-09-02 15:41:00,1.8358,1.8358,1.83546,1.83546,17900000.0
2005-09-02 15:42:00,1.83525,1.83525,1.83504,1.83508,58500000.0
2005-09-02 15:43:00,1.83503,1.83534,1.83484,1.83493,112699999.0
2005-09-02 15:44:00,1.83483,1.835,1.83471,1.835,28900000.0
2005-09-02 15:45:00,1.835,1.83581,1.835,1.83577,58100002.0
2005-09-02 15:46:00,1.83565,1.83565,1.83541,1.83541,63000000.0
2005-09-02 15:47:00,1.83528,1.83579,1.83528,1.83574,64999999.0
2005-09-02 15:48:00,1.83593,1.83593,1.83502,1.83511,93900002.0
2005-09-02 15:49:00,1.8351,1.83568,1.8351,1.83568,89000000.0
2005-09-02 15:50:00,1.83578,1.83578,1.83563,1.83569,79900001.0
2005-09-02 15:51:00,1.83592,1.83595,1.83554,1.83554,20300000.0
2005-09-02 15:52:00,1.83535,1.83545,1.83529,1.83535,34700000.0
2005-09-02 15:53:00,1.83533,1.83548,1.83519,1.83543,52000000.0
2005-09-02 15:54:00,1.83558,1.83565,1.83547,1.83548,35500000.0
2005-09-02 15:55:00,1.83537,1.83542,1.83533,1.83537,63900001.0
2005-09-02 15:56:00,1.8353,1.83533,1.83521,1.83522,36200000.0
2005-09-02 15:57:00,1.83529,1.83544,1.83524,1.83544,28200000.0
2005-09-02 15:58:00,1.8357,1.83648,1.8357,1.8364,60900000.0
2005-09-02 15:59:00,1.83668,1.83701,1.83666,1.83683,50100001.0
2005-09-02 16:00:00,1.83698,1.83698,1.83654,1.83665,121600000.0
2005-09-02 16:01:00,1.83704,1.83856,1.83704,1.83846,87099998.0
2005-09-02 16:02:00,1.83845,1.83863,1.83777,1.83777,68600000.0
2005-09-02 16:03:00,1.83762,1.83768,1.83731,1.83732,88600000.0
2005-09-02 16:04:00,1.8375,1.83819,1.8375,1.83815,63700000.0
2005-09-02 16:05:00,1.8381,1.83841,1.83801,1.83841,34900000.0
2005-09-02 16:06:00,1.83863,1.83863,1.83849,1.83862,62200000.0
2005-09-02 16:07:00,1.83853,1.83853,1.83827,1.8383,29500000.0
2005-09-02 16:08:00,1.83805,1.83806,1.83764,1.83764,64899999.0
2005-09-02 16:09:00,1.8375,1.8375,1.83729,1.83736,78499999.0
2005-09-02 16:10:00,1.83729,1.83729,1.83678,1.83678,70799998.0
2005-09-02 16:11:00,1.83672,1.83674,1.83632,1.83638,55000000.0
2005-09-02 16:12:00,1.83623,1.83623,1.83468,1.83468,27200000.0
2005-09-02 16:13:00,1.83438,1.83497,1.83435,1.8346,85700000.0
2005-09-02 16:14:00,1.83395,1.83494,1.83395,1.83494,59299999.0
2005-09-02 16:15:00,1.83488,1.8352,1.83476,1.83514,68600000.0
2005-09-02 16:16:00,1.83489,1.83489,1.83465,1.83465,35299999.0
2005-09-02 16:17:00,1.8349,1.8349,1.83454,1.83454,108000002.0
2005-09-02 16:18:00,1.83465,1.83473,1.8346,1.83471,75899999.0
2005-09-02 16:19:00,1.83477,1.83519,1.83477,1.83519,32400000.0
2005-09-02 16:20:00,1.83518,1.83572,1.83507,1.83572,94100000.0
2005-09-02 16:21:00,1.83594,1.83616,1.83594,1.83616,61899999.0
2005-09-02 16:22:00,1.83614,1.8363,1.83603,1.83607,91199999.0
2005-09-02 16:23:00,1.83568,1.83617,1.83567,1.83617,61400000.0
2005-09-02 16:24:00,1.8361,1.8361,1.83591,1.83592,33899999.0
2005-09-02 16:25:00,1.83593,1.83612,1.83593,1.83612,35700000.0
2005-09-02 16:26:00,1.83605,1.83632,1.83605,1.83623,24500000.0
2005-09-02 16:27:00,1.83603,1.83617,1.83595,1.83613,62000000.0
2005-09-02 16:28:00,1.83605,1.83645,1.83602,1.83643,36300000.0
2005-09-02 16:29:00,1.83678,1.83755,1.83678,1.83755,40000000.0
2005-09-02 16:30:00,1.83743,1.83769,1.83743,1.83756,66399998.0
2005-09-02 16:31:00,1.83748,1.83802,1.83748,1.83802,69399999.0
2005-09-02 16:32:00,1.83791,1.83821,1.83791,1.83797,81199999.0
2005-09-02 16:33:00,1.83765,1.83765,1.83746,1.83746,49700000.0
2005-09-02 16:34:00,1.83755,1.83762,1.83748,1.83762,51300001.0
2005-09-02 16:35:00,1.83772,1.83783,1.83772,1.83779,46500000.0
2005-09-02 16:36:00,1.83785,1.83807,1.83783,1.83802,33900000.0
2005-09-02 16:37:00,1.83817,1.83848,1.83811,1.83845,44700000.0
2005-09-02 16:38:00,1.83833,1.83834,1.83814,1.83834,27600000.0
2005-09-02 16:39:00,1.83824,1.83842,1.83824,1.83842,81100000.0
2005-09-02 16:40:00,1.83828,1.83828,1.83784,1.83787,51800000.0
2005-09-02 16:41:00,1.83766,1.83797,1.83766,1.83769,52500000.0
2005-09-02 16:42:00,1.83775,1.83785,1.83767,1.83771,84899999.0
2005-09-02 16:43:00,1.83761,1.83782,1.83761,1.83782,46400000.0
2005-09-02 16:44:00,1.8378,1.8378,1.8376,1.83768,78799998.0
2005-09-02 16:45:00,1.83758,1.83758,1.83737,1.83737,32700000.0
2005-09-02 16:46:00,1.83735,1.83834,1.83698,1.83834,79000000.0
2005-09-02 16:47:00,1.83858,1.84114,1.83858,1.84109,140499999.0
2005-09-02 16:48:00,1.84082,1.84083,1.84008,1.84008,62099998.0
2005-09-02 16:49:00,1.83973,1.84023,1.83973,1.84023,24400000.0
2005-09-02 16:50:00,1.84035,1.84035,1.83977,1.83981,57300000.0
2005-09-02 16:51:00,1.83977,1.83977,1.83949,1.83949,71200000.0
2005-09-02 16:52:00,1.83947,1.83949,1.8392,1.8392,46200001.0
2005-09-02 16:53:00,1.83899,1.83899,1.83888,1.83897,62699999.0
2005-09-02 16:54:00,1.83888,1.83897,1.83874,1.83897,85200002.0
2005-09-02 16:55:00,1.83902,1.83911,1.83885,1.83885,44499999.0
2005-09-02 16:56:00,1.83887,1.83976,1.83887,1.83971,58400001.0
2005-09-02 16:57:00,1.83982,1.83984,1.83932,1.83961,80900001.0
2005-09-02 16:58:00,1.83975,1.84031,1.83975,1.83995,64500000.0
2005-09-02 16:59:00,1.84004,1.84099,1.84004,1.84099,89100000.0
2005-09-02 17:00:00,1.84101,1.84101,1.84005,1.84005,128399999.0
2005-09-02 17:01:00,1.84012,1.84016,1.84006,1.84016,61900000.0
2005-09-02 17:02:00,1.84022,1.84022,1.83997,1.84009,89199998.0
2005-09-02 17:03:00,1.84008,1.84043,1.84006,1.84043,34100000.0
2005-09-02 17:04:00,1.84037,1.84037,1.83961,1.83961,81900000.0
2005-09-02 17:05:00,1.83961,1.83998,1.8396,1.83998,48699999.0
2005-09-02 17:06:00,1.8402,1.84051,1.84019,1.84028,111400002.0
2005-09-02 17:07:00,1.84017,1.84038,1.84017,1.84037,60199999.0
2005-09-02 17:08:00,1.8402,1.8402,1.83996,1.83996,45100000.0
2005-09-02 17:09:00,1.83989,1.83989,1.83986,1.83986,13100000.0
2005-09-02 17:10:00,1.83985,1.83985,1.83962,1.83984,71399999.0
2005-09-02 17:11:00,1.83989,1.84,1.8398,1.84,95600001.0
2005-09-02 17:12:00,1.83999,1.84009,1.83978,1.84009,58999999.0
2005-09-02 17:13:00,1.84002,1.84002,1.83979,1.83987,71099998.0
2005-09-02 17:14:00,1.83996,1.83996,1.83985,1.8399,53600001.0
2005-09-02 17:15:00,1.83975,1.83985,1.83962,1.83962,47000000.0
2005-09-02 17:16:00,1.8397,1.83977,1.83961,1.83961,100300000.0
2005-09-02 17:17:00,1.83964,1.83973,1.83964,1.83969,22300000.0
2005-09-02 17:18:00,1.8394,1.8394,1.8386,1.8386,67300001.0
2005-09-02 17:19:00,1.83865,1.83883,1.83865,1.83883,39300000.0
2005-09-02 17:20:00,1.83877,1.8396,1.83876,1.8396,54100000.0
2005-09-02 17:21:00,1.83977,1.83979,1.83937,1.83937,14700000.0
2005-09-02 17:22:00,1.83934,1.83986,1.83934,1.83986,65300000.0
2005-09-02 17:23:00,1.8398,1.84008,1.83969,1.83996,73200001.0
2005-09-02 17:24:00,1.83992,1.83998,1.83947,1.83947,30400000.0
2005-09-02 17:25:00,1.8394,1.83946,1.83923,1.83923,60400000.0
2005-09-02 17:26:00,1.83935,1.83946,1.839,1.83907,67599999.0
2005-09-02 17:27:00,1.83904,1.83914,1.83897,1.83901,71700000.0
2005-09-02 17:28:00,1.83905,1.83926,1.83905,1.83917,60500000.0
2005-09-02 17:29:00,1.8389,1.8389,1.83838,1.83838,37200001.0
2005-09-02 17:30:00,1.83845,1.83901,1.83845,1.83865,165299998.0
2005-09-02 17:31:00,1.83829,1.83829,1.83775,1.8378,59900000.0
2005-09-02 17:32:00,1.83768,1.83772,1.83753,1.83761,52000000.0
2005-09-02 17:33:00,1.8378,1.838,1.8378,1.838,33600000.0
2005-09-02 17:34:00,1.83837,1.83851,1.83828,1.83836,72900000.0
2005-09-02 17:35:00,1.8384,1.8385,1.83834,1.83845,96199999.0
2005-09-02 17:36:00,1.8386,1.83883,1.8386,1.83877,64800001.0
2005-09-02 17:37:00,1.83873,1.83915,1.83873,1.83915,84100000.0
2005-09-02 17:38:00,1.83911,1.83911,1.83889,1.83889,13600000.0
2005-09-02 17:39:00,1.83897,1.83897,1.83885,1.83885,76599998.0
2005-09-02 17:40:00,1.83879,1.83879,1.83855,1.83855,52800000.0
2005-09-02 17:41:00,1.83847,1.83867,1.83847,1.83861,98099998.0
2005-09-02 17:42:00,1.83855,1.83878,1.83848,1.83878,87900002.0
2005-09-02 17:43:00,1.83882,1.83882,1.83858,1.83869,54700000.0
2005-09-02 17:44:00,1.83877,1.83892,1.83877,1.83882,72100000.0
2005-09-02 17:45:00,1.83878,1.839,1.83878,1.839,40100000.0
2005-09-02 17:46:00,1.83898,1.83918,1.83896,1.83918,42500000.0
2005-09-02 17:47:00,1.83922,1.83936,1.83922,1.83936,20500000.0
2005-09-02 17:48:00,1.83939,1.83945,1.83936,1.83945,81000001.0
2005-09-02 17:49:00,1.8395,1.83973,1.8395,1.83973,34600000.0
2005-09-02 17:50:00,1.83988,1.84009,1.83988,1.84,65699999.0
2005-09-02 17:51:00,1.83985,1.83985,1.83952,1.83958,44499999.0
2005-09-02 17:52:00,1.83961,1.83968,1.83955,1.83963,90400003.0
2005-09-02 17:53:00,1.83942,1.83944,1.83938,1.83944,54700000.0
2005-09-02 17:54:00,1.83941,1.83952,1.83941,1.83952,36499999.0
2005-09-02 17:55:00,1.83957,1.83971,1.83956,1.83971,62000000.0
2005-09-02 17:56:00,1.83967,1.83974,1.83962,1.83974,84500000.0
2005-09-02 17:57:00,1.84,1.84083,1.84,1.84079,36000000.0
2005-09-02 17:58:00,1.84085,1.84113,1.84085,1.84107,142899998.0
2005-09-02 17:59:00,1.84115,1.84144,1.84115,1.8413,27900000.0
2005-09-02 18:00:00,1.8415,1.84152,1.84135,1.84135,57400000.0
2005-09-02 18:01:00,1.84137,1.84137,1.84099,1.84099,819399999.0
2005-09-02 18:02:00,1.84088,1.84088,1.84026,1.84047,1064349995.0
2005-09-02 18:03:00,1.84043,1.84048,1.84019,1.84036,1359599993.0
2005-09-02 18:04:00,1.84048,1.8406,1.84046,1.8405,796849998.0
2005-09-02 18:05:00,1.84045,1.84051,1.84032,1.84033,992949997.0
2005-09-02 18:06:00,1.8403,1.8405,1.84015,1.8405,1167400004.0
2005-09-02 18:07:00,1.84057,1.84079,1.84057,1.84067,1016100002.0
2005-09-02 18:08:00,1.84073,1.84155,1.84073,1.84155,1194699997.0
2005-09-02 18:09:00,1.84163,1.84228,1.84163,1.84221,505600000.0
2005-09-02 18:10:00,1.8422,1.84264,1.8422,1.8426,802599994.0
2005-09-02 18:11:00,1.8427,1.84281,1.84242,1.84242,539900002.0
2005-09-02 18:12:00,1.84222,1.84228,1.84184,1.84184,699299998.0
2005-09-02 18:13:00,1.84172,1.84172,1.84038,1.84038,561100003.0
2005-09-02 18:14:00,1.84037,1.84051,1.83996,1.84013,883299999.0
2005-09-02 18:15:00,1.84019,1.84077,1.84019,1.84066,742499997.0
2005-09-02 18:16:00,1.84082,1.84124,1.84082,1.84124,865400001.0
2005-09-02 18:17:00,1.84121,1.84121,1.84082,1.84101,584000002.0
2005-09-02 18:18:00,1.84114,1.84114,1.84094,1.84097,748699998.0
2005-09-02 18:19:00,1.84102,1.84102,1.8408,1.8408,470900000.0
2005-09-02 18:20:00,1.8408,1.84093,1.84075,1.84093,474200002.0
2005-09-02 18:21:00,1.84102,1.84165,1.84102,1.84165,811700008.0
2005-09-02 18:22:00,1.8417,1.84171,1.84149,1.84152,584600005.0
2005-09-02 18:23:00,1.84151,1.84151,1.84118,1.8412,879550010.0
2005-09-02 18:24:00,1.84102,1.84126,1.84086,1.84086,791949997.0
2005-09-02 18:25:00,1.84075,1.84087,1.84068,1.84076,574200003.0
2005-09-02 18:26:00,1.84079,1.84119,1.84079,1.84119,581199998.0
2005-09-02 18:27:00,1.84126,1.84129,1.84107,1.84107,710070006.0
2005-09-02 18:28:00,1.84074,1.84131,1.84074,1.84131,242899999.0
2005-09-02 18:29:00,1.84116,1.84116,1.84067,1.84095,880050002.0
2005-09-02 18:30:00,1.84093,1.84101,1.84075,1.84086,806900000.0
2005-09-02 18:31:00,1.84091,1.8411,1.84079,1.841,532499999.0
2005-09-02 18:32:00,1.84098,1.84098,1.84074,1.84095,346499999.0
2005-09-02 18:33:00,1.84102,1.84125,1.84102,1.84125,644199999.0
2005-09-02 18:34:00,1.84144,1.84168,1.84137,1.84137,538400000.0
2005-09-02 18:35:00,1.84131,1.8414,1.84096,1.8414,361499999.0
2005-09-02 18:36:00,1.84138,1.84138,1.84102,1.84134,131500003.0
2005-09-02 18:37:00,1.8414,1.84156,1.8414,1.84148,102200001.0
2005-09-02 18:38:00,1.84153,1.84153,1.84135,1.84137,171699997.0
2005-09-02 18:39:00,1.8413,1.84137,1.8413,1.84135,240400001.0
2005-09-02 18:40:00,1.84129,1.84129,1.84077,1.84098,423100002.0
2005-09-02 18:41:00,1.84102,1.84121,1.841,1.84106,263000001.0
2005-09-02 18:42:00,1.84097,1.84098,1.84083,1.84085,130600000.0
2005-09-02 18:43:00,1.84089,1.84093,1.84067,1.8407,139300001.0
2005-09-02 18:44:00,1.84063,1.84068,1.84046,1.84058,315800001.0
2005-09-02 18:45:00,1.84057,1.84057,1.84038,1.8404,168800000.0
2005-09-02 18:46:00,1.84035,1.8404,1.84013,1.84029,233100002.0
2005-09-02 18:47:00,1.84024,1.84024,1.83995,1.84005,188600001.0
2005-09-02 18:48:00,1.84,1.84033,1.84,1.84027,315599997.0
2005-09-02 18:49:00,1.84051,1.84054,1.84046,1.84046,46200000.0
2005-09-02 18:50:00,1.84054,1.84077,1.84054,1.84057,187100001.0
2005-09-02 18:51:00,1.84071,1.84157,1.84071,1.84146,559499993.0
2005-09-02 18:52:00,1.84147,1.84159,1.84053,1.84053,489099999.0
2005-09-02 18:53:00,1.84056,1.8413,1.84056,1.8413,502500000.0
2005-09-02 18:54:00,1.84157,1.84261,1.84157,1.84241,305299999.0
2005-09-02 18:55:00,1.84214,1.84318,1.84201,1.84318,783769990.0
2005-09-02 18:56:00,1.84323,1.84335,1.84269,1.84295,257799999.0
2005-09-02 18:57:00,1.84278,1.8428,1.84238,1.84262,563500002.0
2005-09-02 18:58:00,1.84277,1.84284,1.84267,1.84281,628069999.0
2005-09-02 18:59:00,1.84281,1.84295,1.84268,1.8427,470699993.0
2005-09-02 19:00:00,1.84275,1.84279,1.84236,1.84258,235300000.0
2005-09-02 19:01:00,1.8426,1.84264,1.84252,1.84252,89400000.0
2005-09-02 19:02:00,1.84248,1.84252,1.84237,1.84239,419400003.0
2005-09-02 19:03:00,1.84243,1.84273,1.84243,1.84256,557999999.0
2005-09-02 19:04:00,1.84259,1.843,1.84257,1.84292,283499998.0
2005-09-02 19:05:00,1.84285,1.8429,1.84273,1.84285,159599998.0
2005-09-02 19:06:00,1.84283,1.84292,1.84267,1.84292,681500000.0
2005-09-02 19:07:00,1.84297,1.84312,1.84292,1.84292,366450002.0
2005-09-02 19:08:00,1.84283,1.8432,1.84283,1.84312,540099999.0
2005-09-02 19:09:00,1.84315,1.84315,1.84305,1.84315,181399999.0
2005-09-02 19:10:00,1.84306,1.84306,1.84271,1.84271,399799999.0
2005-09-02 19:11:00,1.84268,1.84273,1.84252,1.84252,141800000.0
2005-09-02 19:12:00,1.84255,1.84255,1.84219,1.84223,197499999.0
2005-09-02 19:13:00,1.84221,1.84221,1.84153,1.8416,413199999.0
2005-09-02 19:14:00,1.84151,1.84163,1.84151,1.84163,188000001.0
2005-09-02 19:15:00,1.84157,1.84162,1.84153,1.84159,313899999.0
2005-09-02 19:16:00,1.8416,1.84163,1.84157,1.8416,137100000.0
2005-09-02 19:17:00,1.84176,1.84193,1.84176,1.84193,273500000.0
2005-09-02 19:18:00,1.84197,1.84211,1.84195,1.84205,255900000.0
2005-09-02 19:19:00,1.84193,1.8425,1.84193,1.8425,369799998.0
2005-09-02 19:20:00,1.8425,1.84255,1.84245,1.8425,248799998.0
2005-09-02 19:21:00,1.8425,1.84257,1.84234,1.84234,379800001.0
2005-09-02 19:22:00,1.84231,1.8425,1.84218,1.84248,325200000.0
2005-09-02 19:23:00,1.84243,1.8425,1.84222,1.84243,333999998.0
2005-09-02 19:24:00,1.84252,1.84252,1.84227,1.84237,138599999.0
2005-09-02 19:25:00,1.84238,1.84251,1.84238,1.84245,79900000.0
2005-09-02 19:26:00,1.84245,1.84245,1.84235,1.84235,413200002.0
2005-09-02 19:27:00,1.8424,1.84248,1.84235,1.8424,532799999.0
2005-09-02 19:28:00,1.84242,1.84258,1.84242,1.84257,381999999.0
2005-09-02 19:29:00,1.84271,1.84295,1.84271,1.84274,310899998.0
2005-09-02 19:30:00,1.84263,1.84263,1.84209,1.84215,479800000.0
2005-09-02 19:31:00,1.84213,1.84235,1.84213,1.84235,314099999.0
2005-09-02 19:32:00,1.8423,1.8423,1.84193,1.84193,315900000.0
2005-09-02 19:33:00,1.84193,1.8422,1.84193,1.8422,221199998.0
2005-09-02 19:34:00,1.8422,1.84225,1.84215,1.8422,206419999.0
2005-09-02 19:35:00,1.84225,1.84252,1.84225,1.84252,331600002.0
2005-09-02 19:36:00,1.84248,1.84248,1.84205,1.84205,260000001.0
2005-09-02 19:37:00,1.84196,1.84217,1.84196,1.84217,228300003.0
2005-09-02 19:38:00,1.84222,1.84238,1.84222,1.84238,109400000.0
2005-09-02 19:39:00,1.8424,1.84242,1.84235,1.84242,189000002.0
2005-09-02 19:40:00,1.84251,1.84255,1.8424,1.8424,311300000.0
2005-09-02 19:41:00,1.8424,1.84247,1.84238,1.8424,393300003.0
2005-09-02 19:42:00,1.84252,1.84266,1.84248,1.84248,200500002.0
2005-09-02 19:43:00,1.84243,1.84243,1.84231,1.84237,211200002.0
2005-09-02 19:44:00,1.84242,1.84254,1.84234,1.84248,353599995.0
2005-09-02 19:45:00,1.84248,1.84255,1.8424,1.84255,153770000.0
2005-09-02 19:46:00,1.84256,1.84257,1.8424,1.8425,335700002.0
2005-09-02 19:47:00,1.8425,1.84253,1.84247,1.8425,109800000.0
2005-09-02 19:48:00,1.8424,1.84249,1.8424,1.84249,205799998.0
2005-09-02 19:49:00,1.84255,1.84255,1.84247,1.84255,290100001.0
2005-09-02 19:50:00,1.84268,1.8429,1.84244,1.84278,258400001.0
2005-09-02 19:51:00,1.8425,1.84255,1.84245,1.84255,218100001.0
2005-09-02 19:52:00,1.84255,1.84255,1.8425,1.8425,198099999.0
2005-09-02 19:53:00,1.84265,1.84265,1.84262,1.84265,58600000.0
2005-09-02 19:54:00,1.84262,1.84262,1.8425,1.84257,203700002.0
2005-09-02 19:55:00,1.84273,1.8429,1.8426,1.84265,116100002.0
2005-09-02 19:56:00,1.8426,1.84265,1.84255,1.84265,251499999.0
2005-09-02 19:57:00,1.84286,1.84287,1.84243,1.84262,365799997.0
2005-09-02 19:58:00,1.8426,1.84264,1.84252,1.84259,354300001.0
2005-09-02 19:59:00,1.84257,1.84268,1.84256,1.84256,278200000.0
2005-09-02 20:00:00,1.84252,1.84263,1.84252,1.84263,201800001.0
2005-09-02 20:01:00,1.84275,1.84292,1.84256,1.84292,161100000.0
2005-09-02 20:02:00,1.84262,1.84262,1.84246,1.84251,175170000.0
2005-09-02 20:03:00,1.8425,1.84255,1.84248,1.8425,147099998.0
2005-09-02 20:04:00,1.8425,1.8425,1.84245,1.84248,293799999.0
2005-09-02 20:05:00,1.84251,1.84262,1.84247,1.8425,146799999.0
2005-09-02 20:06:00,1.84251,1.84263,1.84251,1.84258,178600000.0
2005-09-02 20:07:00,1.84257,1.84262,1.84243,1.8425,160100000.0
2005-09-02 20:08:00,1.84254,1.84254,1.8424,1.84247,239400002.0
2005-09-02 20:09:00,1.84241,1.84276,1.84241,1.8426,177200003.0
2005-09-02 20:10:00,1.84258,1.84258,1.84231,1.84231,146700001.0
2005-09-02 20:11:00,1.84238,1.84263,1.84238,1.84263,129300002.0
2005-09-02 20:12:00,1.84257,1.84273,1.8425,1.84266,414599999.0
2005-09-02 20:13:00,1.84271,1.84314,1.84271,1.84312,185800002.0
2005-09-02 20:14:00,1.8433,1.84421,1.8433,1.84421,103099999.0
2005-09-02 20:15:00,1.84431,1.8445,1.84419,1.84419,443700005.0
2005-09-02 20:16:00,1.84427,1.84442,1.84427,1.84442,159799999.0
2005-09-02 20:17:00,1.84445,1.84445,1.84432,1.84432,85700000.0
2005-09-02 20:18:00,1.84432,1.84452,1.84432,1.84449,127700000.0
2005-09-02 20:19:00,1.8445,1.84451,1.84437,1.84439,163100000.0
2005-09-02 20:20:00,1.84424,1.84428,1.84404,1.84404,283370000.0
2005-09-02 20:21:00,1.84409,1.84415,1.84394,1.84394,185799999.0
2005-09-02 20:22:00,1.84384,1.84384,1.84352,1.84352,126300001.0
2005-09-02 20:23:00,1.84331,1.84349,1.84325,1.84342,311900001.0
2005-09-02 20:24:00,1.84345,1.84358,1.84341,1.84348,90800001.0
2005-09-02 20:25:00,1.84341,1.84341,1.84308,1.84308,369899997.0
2005-09-02 20:26:00,1.84301,1.84316,1.84301,1.84308,392499999.0
2005-09-02 20:27:00,1.84317,1.84343,1.84317,1.84343,307500000.0
2005-09-02 20:28:00,1.84346,1.84377,1.84346,1.84349,285299998.0
2005-09-02 20:29:00,1.84342,1.84344,1.84332,1.84332,140500000.0
2005-09-02 20:30:00,1.84333,1.84357,1.84333,1.84334,797699998.0
2005-09-02 20:31:00,1.84331,1.84331,1.84319,1.84321,690699997.0
2005-09-02 20:32:00,1.84323,1.84341,1.8432,1.84337,680600003.0
2005-09-02 20:33:00,1.8434,1.84347,1.84332,1.8434,230800000.0
2005-09-02 20:34:00,1.84356,1.84379,1.84342,1.8436,115399999.0
2005-09-02 20:35:00,1.84336,1.84341,1.8433,1.8433,84900002.0
2005-09-02 20:36:00,1.8433,1.84335,1.84327,1.84335,121500001.0
2005-09-02 20:37:00,1.84331,1.84347,1.84331,1.84345,142999999.0
2005-09-02 20:38:00,1.8433,1.84349,1.84325,1.84343,305900000.0
2005-09-02 20:39:00,1.8436,1.84365,1.84353,1.84353,212400001.0
2005-09-02 20:40:00,1.84379,1.84404,1.84352,1.84372,184100001.0
2005-09-02 20:41:00,1.84346,1.8436,1.84345,1.8436,133400000.0
2005-09-02 20:42:00,1.84365,1.84365,1.8436,1.8436,33500000.0
2005-09-02 20:43:00,1.84364,1.84364,1.84347,1.84351,210700000.0
2005-09-02 20:44:00,1.84347,1.84351,1.84338,1.8434,485299999.0
2005-09-02 20:45:00,1.84339,1.8436,1.84339,1.84347,106300001.0
2005-09-02 20:46:00,1.84349,1.84381,1.84349,1.84374,130700000.0
2005-09-02 20:47:00,1.84369,1.84372,1.84356,1.84367,325499999.0
2005-09-02 20:48:00,1.84365,1.844,1.84365,1.844,216499999.0
2005-09-02 20:49:00,1.84401,1.84401,1.84366,1.84391,39300000.0
2005-09-02 20:50:00,1.84388,1.84397,1.84388,1.84395,436100002.0
2005-09-02 20:51:00,1.84389,1.84389,1.84357,1.84368,305000000.0
2005-09-02 20:52:00,1.84367,1.8438,1.84367,1.84374,180700003.0
2005-09-02 20:53:00,1.8438,1.84393,1.84375,1.8438,626000003.0
2005-09-02 20:54:00,1.84384,1.84428,1.84381,1.84395,367799999.0
2005-09-02 20:55:00,1.84375,1.84375,1.84354,1.84354,319499999.0
2005-09-02 20:56:00,1.8435,1.84355,1.84347,1.84347,508799996.0
2005-09-02 20:57:00,1.84345,1.84348,1.84323,1.84338,539000004.0
2005-09-02 20:58:00,1.84345,1.84345,1.84332,1.8434,310800000.0
2005-09-02 20:59:00,1.84325,1.84325,1.84295,1.84295,644400006.0
2005-09-02 21:00:00,1.84297,1.84319,1.84297,1.84305,346500001.0
2005-09-02 21:01:00,1.84296,1.84296,1.84256,1.84285,396300006.0
2005-09-02 21:02:00,1.84288,1.84291,1.84275,1.84291,175099998.0
2005-09-02 21:03:00,1.84289,1.84298,1.84285,1.8429,147050001.0
2005-09-02 21:04:00,1.84288,1.8429,1.84266,1.8429,184699999.0
2005-09-02 21:05:00,1.8429,1.84318,1.84283,1.8431,237449999.0
2005-09-02 21:06:00,1.84312,1.84321,1.84311,1.84313,206100002.0
2005-09-02 21:07:00,1.84301,1.84314,1.84301,1.84314,57900000.0
2005-09-02 21:08:00,1.84312,1.84315,1.84312,1.84313,64099999.0
2005-09-02 21:09:00,1.84308,1.84328,1.84308,1.84326,79600000.0
2005-09-02 21:10:00,1.84335,1.84344,1.84328,1.84344,116000000.0
2005-09-02 21:11:00,1.8434,1.84346,1.84337,1.84337,144600000.0
2005-09-02 21:12:00,1.84333,1.84334,1.84327,1.84334,90799999.0
2005-09-02 21:13:00,1.84323,1.84332,1.84317,1.84326,164600000.0
2005-09-02 21:14:00,1.84342,1.8436,1.84341,1.84343,345599997.0
2005-09-02 21:15:00,1.84345,1.84345,1.84333,1.84343,325799998.0
2005-09-02 21:16:00,1.84346,1.8435,1.84345,1.8435,51800000.0
2005-09-02 21:17:00,1.8435,1.84353,1.84342,1.84353,207200000.0
2005-09-02 21:18:00,1.84348,1.844,1.84348,1.84396,58800001.0
2005-09-02 21:19:00,1.84355,1.84357,1.8435,1.84355,50700000.0
2005-09-02 21:20:00,1.84357,1.84363,1.84351,1.8436,301100000.0
2005-09-02 21:21:00,1.84361,1.84361,1.84353,1.84353,189799999.0
2005-09-02 21:22:00,1.84352,1.84361,1.8435,1.8435,178399999.0
2005-09-02 21:23:00,1.84395,1.84406,1.84377,1.84377,63799999.0
2005-09-02 21:24:00,1.84353,1.84374,1.84353,1.84355,186399999.0
2005-09-02 21:25:00,1.84377,1.84399,1.84351,1.84371,57100000.0
2005-09-02 21:26:00,1.8435,1.8435,1.8435,1.8435,43099999.0
2005-09-02 21:27:00,1.84351,1.84361,1.84351,1.84351,98600002.0
2005-09-02 21:28:00,1.84348,1.8435,1.84332,1.84344,224000003.0
2005-09-02 21:29:00,1.8433,1.8433,1.8432,1.8432,8700000.0
2005-09-02 21:30:00,1.84302,1.84312,1.84302,1.84308,73900000.0
2005-09-02 21:31:00,1.84308,1.84321,1.84308,1.84321,52600000.0
2005-09-02 21:32:00,1.84322,1.84322,1.84287,1.84314,191300000.0
2005-09-02 21:33:00,1.84315,1.84318,1.84307,1.84313,244600000.0
2005-09-02 21:34:00,1.84315,1.84315,1.84305,1.84305,193399999.0
2005-09-02 21:35:00,1.84312,1.84317,1.84312,1.84313,56200000.0
2005-09-02 21:36:00,1.84318,1.84321,1.84309,1.84309,52400001.0
2005-09-02 21:37:00,1.8431,1.84334,1.8431,1.84334,259699995.0
2005-09-02 21:38:00,1.84331,1.84331,1.84311,1.84318,114099999.0
2005-09-02 21:39:00,1.84328,1.84328,1.84325,1.84325,33800000.0
2005-09-02 21:40:00,1.84354,1.84365,1.84346,1.84365,138500001.0
2005-09-02 21:41:00,1.84318,1.8432,1.84309,1.8432,137199999.0
2005-09-02 21:42:00,1.84323,1.84328,1.84322,1.84328,107000000.0
2005-09-02 21:43:00,1.84325,1.84327,1.84325,1.84325,106900002.0
2005-09-02 21:44:00,1.84324,1.84325,1.84313,1.84313,116500001.0
2005-09-02 21:45:00,1.84312,1.84315,1.84312,1.84315,72600000.0
2005-09-02 21:46:00,1.84315,1.84318,1.84315,1.84315,160999999.0
2005-09-02 21:47:00,1.84315,1.84318,1.8431,1.84318,295100001.0
2005-09-02 21:48:00,1.84313,1.84327,1.84302,1.84302,69400000.0
2005-09-02 21:49:00,1.84296,1.84306,1.84296,1.84306,117299999.0
2005-09-02 21:50:00,1.84308,1.84308,1.84305,1.84305,39300001.0
2005-09-02 21:51:00,1.84303,1.84305,1.84298,1.84305,130500000.0
2005-09-02 21:52:00,1.84315,1.84332,1.84315,1.84326,53900000.0
2005-09-02 21:53:00,1.84328,1.8434,1.84328,1.84338,42899999.0
2005-09-02 21:54:00,1.84345,1.84345,1.84335,1.84335,107900001.0
2005-09-02 21:55:00,1.84339,1.84352,1.84336,1.84348,258500004.0
2005-09-02 21:56:00,1.84335,1.84355,1.8432,1.8432,74200000.0
2005-09-02 21:57:00,1.8433,1.84335,1.84311,1.84335,86400001.0
2005-09-02 21:58:00,1.84373,1.84374,1.84343,1.84343,61500000.0
2005-09-02 21:59:00,1.8434,1.84345,1.84335,1.84335,403500005.0
2005-09-02 22:00:00,1.84333,1.84339,1.84324,1.84329,162399999.0
2005-09-02 22:01:00,1.84345,1.84345,1.84337,1.84337,121399999.0
2005-09-02 22:02:00,1.84343,1.8437,1.84343,1.8437,179100001.0
2005-09-02 22:03:00,1.8436,1.84366,1.84348,1.84351,78000001.0
2005-09-02 22:04:00,1.84346,1.84367,1.84334,1.84367,341899998.0
2005-09-02 22:05:00,1.84368,1.84373,1.84356,1.84368,155800000.0
2005-09-02 22:06:00,1.84367,1.8437,1.84363,1.84367,50300000.0
2005-09-02 22:07:00,1.84363,1.84363,1.84331,1.84338,51500000.0
2005-09-02 22:08:00,1.84345,1.84366,1.84345,1.84366,95200000.0
2005-09-02 22:09:00,1.84366,1.84371,1.84364,1.84368,45599999.0
2005-09-02 22:10:00,1.84368,1.8437,1.84365,1.8437,31900000.0
2005-09-02 22:11:00,1.8437,1.84375,1.84365,1.8437,19200000.0
2005-09-02 22:12:00,1.8437,1.84377,1.84363,1.84367,128200000.0
2005-09-02 22:13:00,1.8437,1.84373,1.8437,1.8437,74599999.0
2005-09-02 22:14:00,1.8437,1.8437,1.8437,1.8437,40000001.0
2005-09-02 22:15:00,1.8438,1.8439,1.8437,1.8437,265399999.0
2005-09-02 22:16:00,1.84365,1.84377,1.84365,1.84377,281600001.0
2005-09-02 22:17:00,1.8438,1.84385,1.8437,1.84385,80800000.0
2005-09-02 22:18:00,1.84375,1.84385,1.84375,1.84375,74900001.0
2005-09-02 22:19:00,1.84375,1.84377,1.84372,1.84372,42700000.0
2005-09-02 22:20:00,1.8437,1.84375,1.84367,1.84367,74500000.0
2005-09-02 22:21:00,1.84391,1.844,1.84381,1.844,143099998.0
2005-09-02 22:22:00,1.84365,1.84375,1.84365,1.84365,85900000.0
2005-09-02 22:23:00,1.84364,1.84372,1.84354,1.84356,185400001.0
2005-09-02 22:24:00,1.8436,1.84363,1.84356,1.84356,68300000.0
2005-09-02 22:25:00,1.84357,1.84358,1.84345,1.84356,135700000.0
2005-09-02 22:26:00,1.84363,1.84371,1.84363,1.84368,29700000.0
2005-09-02 22:27:00,1.84358,1.8436,1.84348,1.84352,75299999.0
2005-09-02 22:28:00,1.84375,1.84375,1.84357,1.84375,116099997.0
2005-09-02 22:29:00,1.84347,1.84355,1.84336,1.84337,236000003.0
2005-09-02 22:30:00,1.84352,1.84366,1.84345,1.84346,48200000.0
2005-09-02 22:31:00,1.84353,1.84365,1.84351,1.84358,51500000.0
2005-09-02 22:32:00,1.84355,1.84392,1.84308,1.84332,175599999.0
2005-09-02 22:33:00,1.84342,1.84358,1.84316,1.84333,117900000.0
2005-09-02 22:34:00,1.84332,1.84362,1.84323,1.84352,168300001.0
2005-09-02 22:35:00,1.84357,1.8436,1.84329,1.8433,60700000.0
2005-09-02 22:36:00,1.8433,1.84359,1.84322,1.84341,34500000.0
2005-09-02 22:37:00,1.84355,1.84385,1.84345,1.84365,112400000.0
2005-09-02 22:38:00,1.84353,1.84377,1.84353,1.84376,31400000.0
2005-09-02 22:39:00,1.84372,1.84376,1.84365,1.84365,71300002.0
2005-09-02 22:40:00,1.84365,1.8437,1.84357,1.8436,91500000.0
2005-09-02 22:41:00,1.84372,1.84392,1.8436,1.84392,119700001.0
2005-09-02 22:42:00,1.84383,1.84389,1.8436,1.84367,48300000.0
2005-09-02 22:43:00,1.84366,1.84374,1.84353,1.8437,113700001.0
2005-09-02 22:44:00,1.84377,1.84378,1.84344,1.84368,121599998.0
2005-09-02 22:45:00,1.84365,1.84365,1.8433,1.84361,86000000.0
2005-09-02 22:46:00,1.84369,1.84385,1.84369,1.84383,34200000.0
2005-09-02 22:47:00,1.84377,1.84377,1.84344,1.84344,133300002.0
2005-09-02 22:48:00,1.84347,1.84348,1.84331,1.84331,96900000.0
2005-09-02 22:49:00,1.84313,1.84349,1.84305,1.84316,88099998.0
2005-09-02 22:50:00,1.84307,1.8433,1.84289,1.84313,58300000.0
2005-09-02 22:51:00,1.84311,1.84318,1.84292,1.84317,111300000.0
2005-09-02 22:52:00,1.8433,1.8433,1.84305,1.84319,44200000.0
2005-09-02 22:53:00,1.84325,1.84336,1.84279,1.84324,37800000.0
2005-09-02 22:54:00,1.84312,1.84346,1.84302,1.84315,51300000.0
2005-09-02 22:55:00,1.84295,1.84314,1.84288,1.8431,36300000.0
2005-09-02 22:56:00,1.84305,1.84312,1.84288,1.84294,100400001.0
2005-09-02 22:57:00,1.84249,1.84267,1.84132,1.84132,47900000.0
2005-09-02 22:58:00,1.84115,1.84192,1.84094,1.84192,61600001.0
2005-09-02 22:59:00,1.84196,1.84209,1.8415,1.84169,172700002.0
2005-09-05 00:00:00,1.8397,1.8397,1.8396,1.8397,75099999.0
2005-09-05 00:01:00,1.8392,1.8397,1.8392,1.8397,75099999.0
2005-09-05 00:02:00,1.8396,1.8396,1.8396,1.8396,75099999.0
2005-09-05 00:03:00,1.8395,1.8396,1.8395,1.8396,75099999.0
2005-09-05 00:05:00,1.8397,1.8397,1.8396,1.8396,75099999.0
2005-09-05 00:06:00,1.8396,1.8396,1.8396,1.8396,75099999.0
2005-09-05 00:11:00,1.8395,1.8395,1.8395,1.8395,75099999.0
2005-09-05 00:15:00,1.8396,1.8396,1.8395,1.8395,75099999.0
2005-09-05 00:17:00,1.8396,1.8396,1.8396,1.8396,75099999.0
2005-09-05 00:18:00,1.8395,1.8395,1.8395,1.8395,75099999.0
2005-09-05 00:22:00,1.8396,1.8396,1.8396,1.8396,75099999.0
2005-09-05 00:23:00,1.8395,1.8396,1.8395,1.8396,75099999.0
2005-09-05 00:25:00,1.8395,1.8396,1.8395,1.8396,75099999.0
2005-09-05 00:28:00,1.8395,1.8395,1.8395,1.8395,75099999.0
2005-09-05 00:29:00,1.8396,1.8396,1.8396,1.8396,75099999.0
2005-09-05 00:32:00,1.84,1.8405,1.84,1.84,75099999.0
2005-09-05 00:33:00,1.8401,1.8401,1.8401,1.8401,75099999.0
2005-09-05 00:38:00,1.8401,1.8405,1.8401,1.8405,75099999.0
2005-09-05 00:49:00,1.8401,1.8401,1.8401,1.8401,75099999.0
2005-09-05 00:50:00,1.8401,1.8401,1.8398,1.8399,75099999.0
2005-09-05 00:51:00,1.8397,1.8397,1.8397,1.8397,75099999.0
2005-09-05 00:52:00,1.8395,1.8395,1.8395,1.8395,75099999.0
2005-09-05 00:53:00,1.8396,1.8396,1.8395,1.8395,75099999.0
2005-09-05 00:54:00,1.8398,1.8398,1.8398,1.8398,75099999.0
2005-09-05 00:56:00,1.8397,1.8397,1.8395,1.8396,75099999.0
2005-09-05 00:57:00,1.8395,1.8396,1.8395,1.8395,75099999.0
2005-09-05 00:58:00,1.8392,1.8392,1.8392,1.8392,75099999.0
2005-09-05 00:59:00,1.8396,1.8396,1.8395,1.8395,75099999.0
2005-09-05 01:00:00,1.8396,1.8396,1.8394,1.8394,75099999.0
2005-09-05 01:01:00,1.8392,1.8392,1.8392,1.8392,75099999.0
2005-09-05 01:02:00,1.8394,1.8394,1.8392,1.8392,75099999.0
2005-09-05 01:03:00,1.8394,1.8394,1.8394,1.8394,75099999.0
2005-09-05 01:07:00,1.8392,1.8395,1.8392,1.8394,75099999.0
2005-09-05 01:08:00,1.8392,1.8392,1.8392,1.8392,75099999.0
2005-09-05 01:10:00,1.8392,1.8392,1.8392,1.8392,75099999.0
2005-09-05 01:12:00,1.8392,1.8392,1.8392,1.8392,75099999.0
2005-09-05 01:17:00,1.839,1.8392,1.839,1.839,75099999.0
2005-09-05 01:18:00,1.839,1.839,1.839,1.839,75099999.0
2005-09-05 01:21:00,1.8388,1.8388,1.8382,1.8384,75099999.0
2005-09-05 01:22:00,1.8386,1.8386,1.838,1.838,75099999.0
2005-09-05 01:23:00,1.8379,1.8382,1.8379,1.838,75099999.0
2005-09-05 01:24:00,1.8379,1.838,1.8373,1.8378,75099999.0
2005-09-05 01:25:00,1.8379,1.838,1.8376,1.8379,75099999.0
2005-09-05 01:26:00,1.8378,1.8379,1.8378,1.8378,75099999.0
2005-09-05 01:27:00,1.8378,1.8378,1.8376,1.8376,75099999.0
2005-09-05 01:28:00,1.8375,1.8375,1.8371,1.8373,75099999.0
2005-09-05 01:29:00,1.8373,1.8376,1.8373,1.8373,75099999.0
2005-09-05 01:30:00,1.8375,1.8375,1.8373,1.8373,75099999.0
2005-09-05 01:31:00,1.8371,1.8373,1.8371,1.8373,75099999.0
2005-09-05 01:32:00,1.8376,1.838,1.8373,1.838,75099999.0
2005-09-05 01:34:00,1.838,1.8382,1.838,1.8382,75099999.0
2005-09-05 01:35:00,1.8382,1.8382,1.8382,1.8382,75099999.0
2005-09-05 01:36:00,1.8382,1.8382,1.838,1.838,75099999.0
2005-09-05 01:37:00,1.8382,1.8382,1.838,1.838,75099999.0
2005-09-05 01:38:00,1.8382,1.8382,1.8382,1.8382,75099999.0
2005-09-05 01:40:00,1.8382,1.8384,1.8382,1.8384,75099999.0
2005-09-05 01:41:00,1.8384,1.8384,1.8384,1.8384,75099999.0
2005-09-05 01:42:00,1.8384,1.8384,1.8384,1.8384,75099999.0
2005-09-05 01:43:00,1.8384,1.8384,1.8382,1.8382,75099999.0
2005-09-05 01:44:00,1.8384,1.8384,1.8382,1.8384,75099999.0
2005-09-05 01:45:00,1.8382,1.8384,1.8382,1.8384,75099999.0
2005-09-05 01:46:00,1.8382,1.8382,1.8382,1.8382,75099999.0
2005-09-05 01:51:00,1.8384,1.8384,1.8384,1.8384,75099999.0
2005-09-05 01:52:00,1.8382,1.8382,1.8382,1.8382,75099999.0
2005-09-05 01:54:00,1.8384,1.8384,1.8384,1.8384,75099999.0
2005-09-05 01:55:00,1.8382,1.8384,1.8382,1.8384,75099999.0
2005-09-05 01:56:00,1.8382,1.8386,1.8382,1.8384,75099999.0
2005-09-05 01:57:00,1.8384,1.8384,1.8384,1.8384,75099999.0
2005-09-05 01:58:00,1.8386,1.8388,1.8384,1.8388,75099999.0
2005-09-05 01:59:00,1.8386,1.8388,1.8386,1.8386,75099999.0
2005-09-05 02:00:00,1.83843,1.83867,1.83843,1.83866,75099999.0
2005-09-05 02:01:00,1.83861,1.83864,1.83845,1.83845,55099999.0
2005-09-05 02:02:00,1.8384,1.83853,1.8383,1.83835,55200000.0
2005-09-05 02:03:00,1.83845,1.83867,1.83845,1.83865,46000000.0
2005-09-05 02:04:00,1.83827,1.83835,1.83827,1.8383,41399999.0
2005-09-05 02:05:00,1.83825,1.83835,1.83825,1.83835,25099999.0
2005-09-05 02:06:00,1.83835,1.83835,1.83827,1.83835,28200000.0
2005-09-05 02:07:00,1.83834,1.83846,1.83834,1.83846,40800000.0
2005-09-05 02:08:00,1.83853,1.83853,1.83844,1.83847,40100000.0
2005-09-05 02:09:00,1.83842,1.83842,1.83841,1.83841,37500000.0
2005-09-05 02:10:00,1.83853,1.83853,1.8384,1.83841,64650001.0
2005-09-05 02:11:00,1.83846,1.83846,1.83826,1.83836,47300000.0
2005-09-05 02:12:00,1.8383,1.83835,1.83825,1.83825,29900000.0
2005-09-05 02:13:00,1.83829,1.83832,1.83817,1.83821,52100000.0
2005-09-05 02:14:00,1.83817,1.83823,1.83813,1.83823,56600000.0
2005-09-05 02:15:00,1.83827,1.83833,1.83821,1.83833,42000001.0
2005-09-05 02:16:00,1.83868,1.83882,1.83865,1.83867,85200001.0
2005-09-05 02:17:00,1.83835,1.83835,1.8383,1.8383,53800000.0
2005-09-05 02:18:00,1.8383,1.83835,1.83825,1.83835,113899999.0
2005-09-05 02:19:00,1.83825,1.83825,1.83814,1.83825,48600001.0
2005-09-05 02:20:00,1.83827,1.83833,1.83819,1.83833,85499999.0
2005-09-05 02:21:00,1.83862,1.83865,1.83855,1.83861,59300000.0
2005-09-05 02:22:00,1.83825,1.83835,1.83825,1.83827,28900000.0
2005-09-05 02:23:00,1.83827,1.83828,1.83821,1.83828,15500000.0
2005-09-05 02:24:00,1.83828,1.83832,1.83822,1.83822,49500000.0
2005-09-05 02:25:00,1.83814,1.83832,1.83814,1.8382,54200000.0
2005-09-05 02:26:00,1.8382,1.83825,1.83807,1.8382,66800000.0
2005-09-05 02:27:00,1.83808,1.83857,1.83808,1.83857,61699998.0
2005-09-05 02:28:00,1.83818,1.83832,1.83818,1.83832,11900000.0
2005-09-05 02:29:00,1.83831,1.83831,1.83821,1.83827,39400000.0
2005-09-05 02:30:00,1.83823,1.83837,1.83823,1.83837,61800000.0
2005-09-05 02:31:00,1.83843,1.83843,1.83804,1.83829,40800000.0
2005-09-05 02:32:00,1.83828,1.83828,1.8382,1.8382,51100000.0
2005-09-05 02:33:00,1.8386,1.83877,1.83855,1.83861,70200000.0
2005-09-05 02:34:00,1.83815,1.8382,1.83809,1.83809,57600001.0
2005-09-05 02:35:00,1.83806,1.83806,1.83803,1.83803,17700000.0
2005-09-05 02:36:00,1.83803,1.83813,1.83803,1.83809,86100000.0
2005-09-05 02:37:00,1.83815,1.83815,1.83808,1.83808,7600000.0
2005-09-05 02:38:00,1.8381,1.83816,1.83787,1.83812,101100000.0
2005-09-05 02:39:00,1.8383,1.83841,1.83818,1.83839,68200001.0
2005-09-05 02:40:00,1.8381,1.8381,1.8381,1.8381,80999998.0
2005-09-05 02:41:00,1.83812,1.83821,1.83812,1.83812,93699999.0
2005-09-05 02:42:00,1.83842,1.83846,1.83828,1.83833,61000000.0
2005-09-05 02:43:00,1.8382,1.83827,1.8382,1.83821,29900000.0
2005-09-05 02:44:00,1.83815,1.83825,1.83815,1.83825,95200000.0
2005-09-05 02:45:00,1.83817,1.83817,1.83799,1.83799,20400000.0
2005-09-05 02:46:00,1.83832,1.83849,1.83827,1.83828,100300003.0
2005-09-05 02:47:00,1.838,1.838,1.83785,1.83785,6700000.0
2005-09-05 02:48:00,1.83781,1.83792,1.83779,1.83779,84800000.0
2005-09-05 02:49:00,1.83783,1.83798,1.83783,1.83795,15800000.0
2005-09-05 02:50:00,1.83825,1.8384,1.83825,1.8384,12000000.0
2005-09-05 02:51:00,1.83796,1.83821,1.83796,1.83821,39500000.0
2005-09-05 02:52:00,1.8383,1.83843,1.83826,1.8384,102200000.0
2005-09-05 02:53:00,1.8385,1.83865,1.83835,1.83863,168399999.0
2005-09-05 02:54:00,1.8386,1.83871,1.83849,1.83871,41500000.0
2005-09-05 02:55:00,1.83875,1.83884,1.83861,1.83861,55200000.0
2005-09-05 02:56:00,1.83883,1.83925,1.83883,1.83925,141799999.0
2005-09-05 02:57:00,1.83935,1.83935,1.83927,1.83928,77100001.0
2005-09-05 02:58:00,1.83925,1.83925,1.83905,1.83907,80100001.0
2005-09-05 02:59:00,1.83918,1.83918,1.83912,1.83912,26400000.0
2005-09-05 03:00:00,1.83925,1.83934,1.83925,1.8393,32800000.0
2005-09-05 03:01:00,1.83933,1.83935,1.8393,1.8393,70799999.0
2005-09-05 03:02:00,1.83926,1.83937,1.83926,1.83937,33400000.0
2005-09-05 03:03:00,1.8395,1.8398,1.8395,1.8398,99299999.0
2005-09-05 03:04:00,1.83926,1.84002,1.83926,1.84002,22500000.0
2005-09-05 03:05:00,1.83998,1.84089,1.83998,1.84089,65399999.0
2005-09-05 03:06:00,1.84089,1.84105,1.84089,1.84103,67500000.0
2005-09-05 03:07:00,1.84147,1.84234,1.84147,1.84204,32500000.0
2005-09-05 03:08:00,1.8419,1.8419,1.84175,1.84175,21400000.0
2005-09-05 03:09:00,1.84137,1.84145,1.84121,1.84145,86499997.0
2005-09-05 03:10:00,1.84152,1.84152,1.84139,1.84141,44000001.0
2005-09-05 03:11:00,1.8413,1.8413,1.84104,1.84117,67400001.0
2005-09-05 03:12:00,1.84144,1.84171,1.84144,1.84163,36100000.0
2005-09-05 03:13:00,1.84162,1.84166,1.84143,1.84143,89999998.0
2005-09-05 03:14:00,1.84147,1.84147,1.84128,1.84129,67300000.0
2005-09-05 03:15:00,1.84139,1.84139,1.84122,1.84126,36400000.0
2005-09-05 03:16:00,1.84138,1.84142,1.84136,1.84142,22000000.0
2005-09-05 03:17:00,1.8414,1.84145,1.84138,1.84138,54200000.0
2005-09-05 03:18:00,1.84131,1.8414,1.84131,1.8414,45500000.0
2005-09-05 03:19:00,1.84133,1.84137,1.84132,1.84132,26300000.0
2005-09-05 03:20:00,1.84139,1.84139,1.84136,1.84136,49099998.0
2005-09-05 03:21:00,1.84137,1.8414,1.84132,1.8414,47900001.0
2005-09-05 03:22:00,1.84142,1.8415,1.84133,1.84136,81700000.0
2005-09-05 03:23:00,1.84139,1.84139,1.84138,1.84138,5600000.0
2005-09-05 03:24:00,1.84157,1.84168,1.84157,1.84168,7800000.0
2005-09-05 03:25:00,1.8418,1.84198,1.8418,1.84193,29299999.0
2005-09-05 03:26:00,1.84188,1.84195,1.84188,1.84195,24200000.0
2005-09-05 03:27:00,1.84188,1.84193,1.84184,1.84186,61600001.0
2005-09-05 03:28:00,1.84184,1.84184,1.84169,1.84169,32700000.0
2005-09-05 03:29:00,1.8418,1.84185,1.8418,1.84185,5800000.0
2005-09-05 03:30:00,1.84225,1.84264,1.84225,1.84259,36800000.0
2005-09-05 03:31:00,1.84268,1.84274,1.84264,1.84268,46400000.0
2005-09-05 03:32:00,1.84265,1.84265,1.84258,1.84265,16800000.0
2005-09-05 03:33:00,1.8426,1.84289,1.8426,1.84274,76099999.0
2005-09-05 03:34:00,1.84303,1.84312,1.84281,1.84312,66699999.0
2005-09-05 03:35:00,1.84355,1.84451,1.84355,1.84451,33600001.0
2005-09-05 03:36:00,1.84442,1.84553,1.84433,1.84523,78799999.0
2005-09-05 03:37:00,1.84516,1.84519,1.84516,1.84519,25700000.0
2005-09-05 03:38:00,1.84523,1.84523,1.84511,1.84513,66600001.0
2005-09-05 03:39:00,1.84518,1.84518,1.84467,1.84467,47800000.0
2005-09-05 03:40:00,1.84472,1.8448,1.84449,1.84452,51700000.0
2005-09-05 03:41:00,1.84425,1.84425,1.84397,1.84399,109599998.0
2005-09-05 03:42:00,1.84384,1.84408,1.84382,1.84406,77999999.0
2005-09-05 03:43:00,1.84417,1.84423,1.84417,1.84423,36999998.0
2005-09-05 03:44:00,1.84437,1.84443,1.84437,1.84443,13800000.0
2005-09-05 03:45:00,1.84446,1.84446,1.84434,1.84438,42500000.0
2005-09-05 03:46:00,1.84437,1.84475,1.84437,1.8447,34800000.0
2005-09-05 03:47:00,1.84499,1.84517,1.84487,1.84494,49100000.0
2005-09-05 03:48:00,1.84488,1.84524,1.84486,1.84524,70300000.0
2005-09-05 03:49:00,1.84493,1.84503,1.84487,1.84497,65500000.0
2005-09-05 03:50:00,1.84494,1.84511,1.84494,1.84499,33000000.0
2005-09-05 03:51:00,1.84493,1.84499,1.84469,1.84484,108299998.0
2005-09-05 03:52:00,1.84497,1.84504,1.84496,1.84504,36100000.0
2005-09-05 03:53:00,1.84496,1.84496,1.84459,1.84459,95399999.0
2005-09-05 03:54:00,1.8446,1.84484,1.8446,1.84484,50800000.0
2005-09-05 03:55:00,1.84478,1.84478,1.84457,1.84457,20800000.0
2005-09-05 03:56:00,1.84451,1.84489,1.84449,1.84489,106500000.0
2005-09-05 03:57:00,1.84497,1.84552,1.84497,1.84552,61399999.0
2005-09-05 03:58:00,1.84572,1.84605,1.84572,1.84596,66000000.0
2005-09-05 03:59:00,1.8461,1.84614,1.84598,1.84614,47499999.0
2005-09-05 04:00:00,1.84611,1.84635,1.84596,1.84617,69600000.0
2005-09-05 04:01:00,1.8462,1.84638,1.84618,1.84638,52099999.0
2005-09-05 04:02:00,1.84665,1.84729,1.84665,1.847,41900000.0
2005-09-05 04:03:00,1.84712,1.84743,1.84712,1.84739,90299999.0
2005-09-05 04:04:00,1.84743,1.84751,1.84702,1.84702,86700000.0
2005-09-05 04:05:00,1.84683,1.84697,1.8468,1.84695,98500002.0
2005-09-05 04:06:00,1.8468,1.84699,1.84672,1.84697,112300003.0
2005-09-05 04:07:00,1.84693,1.84693,1.84673,1.84673,119000001.0
2005-09-05 04:08:00,1.84689,1.84703,1.84688,1.84697,73899998.0
2005-09-05 04:09:00,1.84703,1.84736,1.84703,1.84736,64300000.0
2005-09-05 04:10:00,1.84728,1.84742,1.84709,1.84737,88300000.0
2005-09-05 04:11:00,1.8475,1.84756,1.8474,1.84746,58200000.0
2005-09-05 04:12:00,1.84757,1.84761,1.84752,1.84752,69199999.0
2005-09-05 04:13:00,1.84753,1.8477,1.84747,1.84747,85500000.0
2005-09-05 04:14:00,1.84746,1.84746,1.84728,1.84728,67499999.0
2005-09-05 04:15:00,1.84741,1.84755,1.84741,1.84755,46400001.0
2005-09-05 04:16:00,1.84748,1.84782,1.84746,1.84778,63400000.0
2005-09-05 04:17:00,1.8478,1.8481,1.84771,1.84786,84300001.0
2005-09-05 04:18:00,1.84797,1.84801,1.84785,1.84789,57600000.0
2005-09-05 04:19:00,1.84797,1.84833,1.84797,1.84813,25600000.0
2005-09-05 04:20:00,1.84803,1.84825,1.84803,1.84812,87799999.0
2005-09-05 04:21:00,1.8482,1.84829,1.8482,1.84825,34200000.0
2005-09-05 04:22:00,1.84815,1.84818,1.84801,1.84814,74499999.0
2005-09-05 04:23:00,1.84812,1.84812,1.84802,1.84802,19200000.0
2005-09-05 04:24:00,1.84799,1.84804,1.84793,1.84793,39600000.0
2005-09-05 04:25:00,1.84792,1.848,1.84792,1.84798,91099999.0
2005-09-05 04:26:00,1.84838,1.84838,1.84799,1.84809,70400002.0
2005-09-05 04:27:00,1.84791,1.84791,1.84767,1.84767,61300001.0
2005-09-05 04:28:00,1.84761,1.84784,1.84761,1.84769,89099999.0
2005-09-05 04:29:00,1.84768,1.84789,1.84766,1.84769,56700001.0
2005-09-05 04:30:00,1.84766,1.84773,1.84762,1.84762,45900000.0
2005-09-05 04:31:00,1.84755,1.84755,1.84748,1.84748,45600000.0
2005-09-05 04:32:00,1.84734,1.84734,1.84719,1.84719,3300000.0
2005-09-05 04:33:00,1.84713,1.84714,1.8469,1.8469,28899999.0
2005-09-05 04:34:00,1.847,1.84711,1.8469,1.8469,65400000.0
2005-09-05 04:35:00,1.8468,1.84694,1.84675,1.84675,21600000.0
2005-09-05 04:36:00,1.84633,1.84685,1.84625,1.84685,36700001.0
2005-09-05 04:37:00,1.84681,1.84681,1.84655,1.84655,84700000.0
2005-09-05 04:38:00,1.8465,1.84655,1.8465,1.84655,21700000.0
2005-09-05 04:39:00,1.84644,1.84644,1.84631,1.84631,23200000.0
2005-09-05 04:40:00,1.84632,1.84639,1.84624,1.8463,108499998.0
2005-09-05 04:41:00,1.84631,1.84644,1.8462,1.84644,36600000.0
2005-09-05 04:42:00,1.8465,1.84652,1.84641,1.84641,37800000.0
2005-09-05 04:43:00,1.84637,1.84643,1.84635,1.84643,64499999.0
2005-09-05 04:44:00,1.84662,1.84664,1.84629,1.84648,110300001.0
2005-09-05 04:45:00,1.84664,1.84664,1.84661,1.84661,9500000.0
2005-09-05 04:46:00,1.84642,1.84643,1.84642,1.84643,23300000.0
2005-09-05 04:47:00,1.84646,1.84653,1.84646,1.8465,66300000.0
2005-09-05 04:48:00,1.8465,1.8465,1.84639,1.84639,49000001.0
2005-09-05 04:49:00,1.84638,1.84645,1.84638,1.84645,25800000.0
2005-09-05 04:50:00,1.8464,1.8464,1.8462,1.8462,54199998.0
2005-09-05 04:51:00,1.84621,1.8463,1.84621,1.84626,18100000.0
2005-09-05 04:52:00,1.8465,1.8466,1.8465,1.8466,30400000.0
2005-09-05 04:53:00,1.8469,1.84706,1.84675,1.84678,92800001.0
2005-09-05 04:54:00,1.84679,1.84681,1.84679,1.84681,13700000.0
2005-09-05 04:55:00,1.847,1.84719,1.84669,1.84708,116499999.0
2005-09-05 04:56:00,1.84692,1.84707,1.84692,1.847,45200000.0
2005-09-05 04:57:00,1.84702,1.84704,1.84696,1.84697,65399999.0
2005-09-05 04:58:00,1.84689,1.84706,1.84689,1.84706,60299999.0
2005-09-05 04:59:00,1.84708,1.84735,1.84699,1.84735,70100000.0
2005-09-05 05:00:00,1.84745,1.84745,1.8474,1.8474,26500001.0
2005-09-05 05:01:00,1.84775,1.84781,1.84765,1.84778,36100000.0
2005-09-05 05:02:00,1.84733,1.84733,1.84731,1.84731,28600000.0
2005-09-05 05:03:00,1.84724,1.84724,1.84723,1.84723,4900000.0
2005-09-05 05:04:00,1.84718,1.84718,1.84673,1.84673,99399999.0
2005-09-05 05:05:00,1.8468,1.84707,1.84671,1.84706,37000000.0
2005-09-05 05:06:00,1.84707,1.84708,1.8468,1.84684,41000000.0
2005-09-05 05:07:00,1.84678,1.84678,1.84667,1.84671,30299999.0
2005-09-05 05:08:00,1.84678,1.84683,1.84673,1.84673,60799999.0
2005-09-05 05:09:00,1.84672,1.84675,1.8467,1.8467,27100000.0
2005-09-05 05:10:00,1.84702,1.84711,1.84691,1.84695,61699999.0
2005-09-05 05:11:00,1.8467,1.8467,1.8467,1.8467,3300000.0
2005-09-05 05:12:00,1.84679,1.84681,1.84679,1.84681,40300000.0
2005-09-05 05:13:00,1.84682,1.84691,1.84682,1.84682,23000000.0
2005-09-05 05:14:00,1.84681,1.84691,1.84681,1.84687,83600000.0
2005-09-05 05:15:00,1.84708,1.84716,1.84704,1.8471,31900000.0
2005-09-05 05:16:00,1.84686,1.84692,1.84682,1.84682,48800000.0
2005-09-05 05:17:00,1.84689,1.84691,1.84681,1.84681,58800000.0
2005-09-05 05:18:00,1.84678,1.84685,1.84676,1.84678,54200001.0
2005-09-05 05:19:00,1.84693,1.84716,1.84687,1.84716,51600000.0
2005-09-05 05:20:00,1.8467,1.8468,1.8467,1.84678,34700000.0
2005-09-05 05:21:00,1.84676,1.84682,1.84671,1.84677,28800000.0
2005-09-05 05:22:00,1.84681,1.84681,1.84668,1.84668,90799999.0
2005-09-05 05:23:00,1.84676,1.84676,1.84676,1.84676,18700000.0
2005-09-05 05:24:00,1.8469,1.84706,1.84687,1.84695,56800000.0
2005-09-05 05:25:00,1.8468,1.84685,1.8468,1.84685,16500000.0
2005-09-05 05:26:00,1.8468,1.84685,1.84678,1.84682,52599999.0
2005-09-05 05:27:00,1.8469,1.84699,1.84682,1.84682,47700000.0
2005-09-05 05:28:00,1.847,1.84706,1.84698,1.84698,86900000.0
2005-09-05 05:29:00,1.84735,1.84744,1.847,1.8472,82499999.0
2005-09-05 05:30:00,1.84699,1.84703,1.84697,1.84697,63350001.0
2005-09-05 05:31:00,1.84683,1.84683,1.84665,1.8467,59100001.0
2005-09-05 05:32:00,1.8467,1.8467,1.84668,1.8467,37500000.0
2005-09-05 05:33:00,1.84672,1.84672,1.84665,1.8467,26700000.0
2005-09-05 05:34:00,1.84693,1.84706,1.84671,1.8468,91200000.0
2005-09-05 05:35:00,1.84666,1.84669,1.84666,1.84669,19000000.0
2005-09-05 05:36:00,1.84682,1.84684,1.84665,1.84665,66800000.0
2005-09-05 05:37:00,1.84659,1.84666,1.84659,1.84663,36200001.0
2005-09-05 05:38:00,1.84678,1.84678,1.84673,1.84673,8000000.0
2005-09-05 05:39:00,1.84674,1.84686,1.84674,1.84679,44800000.0
2005-09-05 05:40:00,1.84688,1.84692,1.84677,1.8469,22800000.0
2005-09-05 05:41:00,1.84689,1.84692,1.84675,1.84675,51299999.0
2005-09-05 05:42:00,1.84726,1.84726,1.84724,1.84724,14200000.0
2005-09-05 05:43:00,1.84674,1.84688,1.84674,1.84688,36600000.0
2005-09-05 05:44:00,1.84703,1.84703,1.84689,1.84689,56700000.0
2005-09-05 05:45:00,1.84693,1.84693,1.84693,1.84693,6700000.0
2005-09-05 05:46:00,1.84703,1.84732,1.84692,1.84716,94599999.0
2005-09-05 05:47:00,1.84688,1.84693,1.84684,1.84693,34500000.0
2005-09-05 05:48:00,1.84715,1.84722,1.84689,1.84695,84900001.0
2005-09-05 05:49:00,1.84683,1.84697,1.84683,1.84697,40500000.0
2005-09-05 05:50:00,1.8471,1.84717,1.84704,1.84708,50700000.0
2005-09-05 05:51:00,1.84705,1.8472,1.84705,1.8472,17500000.0
2005-09-05 05:52:00,1.84737,1.84763,1.84716,1.84735,83800000.0
2005-09-05 05:53:00,1.84747,1.84766,1.84742,1.84747,30400000.0
2005-09-05 05:54:00,1.84749,1.84781,1.84749,1.84781,76700000.0
2005-09-05 05:55:00,1.84782,1.84805,1.84782,1.84805,76800001.0
2005-09-05 05:56:00,1.84809,1.84821,1.84809,1.84818,51500000.0
2005-09-05 05:57:00,1.84825,1.84825,1.8482,1.84825,31200001.0
2005-09-05 05:58:00,1.84815,1.84815,1.8479,1.84805,32800000.0
2005-09-05 05:59:00,1.84809,1.84825,1.84803,1.84825,91550000.0
2005-09-05 06:00:00,1.84838,1.84843,1.84833,1.84836,41000000.0
2005-09-05 06:01:00,1.84842,1.84842,1.84831,1.84835,61799999.0
2005-09-05 06:02:00,1.84836,1.84836,1.84825,1.84825,29200000.0
2005-09-05 06:03:00,1.8483,1.84853,1.84826,1.8483,46600000.0
2005-09-05 06:04:00,1.84835,1.84871,1.84835,1.84868,71299998.0
2005-09-05 06:05:00,1.84877,1.84914,1.84877,1.84898,21200000.0
2005-09-05 06:06:00,1.84898,1.84916,1.84887,1.84913,157100000.0
2005-09-05 06:07:00,1.84918,1.84918,1.84899,1.84909,91300000.0
2005-09-05 06:08:00,1.84909,1.84918,1.84881,1.84918,59700001.0
2005-09-05 06:09:00,1.84921,1.84929,1.84921,1.84927,96500000.0
2005-09-05 06:10:00,1.84939,1.84944,1.84931,1.84937,19000000.0
2005-09-05 06:11:00,1.84942,1.84958,1.84942,1.8495,91900002.0
2005-09-05 06:12:00,1.84963,1.84985,1.84947,1.84958,98900001.0
2005-09-05 06:13:00,1.84934,1.84961,1.84923,1.84929,79300001.0
2005-09-05 06:14:00,1.84933,1.8494,1.84931,1.84931,27100000.0
2005-09-05 06:15:00,1.84925,1.84925,1.84896,1.84912,42400000.0
2005-09-05 06:16:00,1.84907,1.8491,1.84895,1.84895,121400000.0
2005-09-05 06:17:00,1.84895,1.84917,1.84886,1.84897,73650001.0
2005-09-05 06:18:00,1.84888,1.84908,1.84885,1.84901,94299999.0
2005-09-05 06:19:00,1.84896,1.84896,1.84892,1.84892,3600000.0
2005-09-05 06:20:00,1.84885,1.84885,1.84874,1.84874,99599997.0
2005-09-05 06:21:00,1.84874,1.84892,1.84874,1.8488,73400000.0
2005-09-05 06:22:00,1.84871,1.84871,1.8485,1.84858,85499999.0
2005-09-05 06:23:00,1.84861,1.84867,1.84855,1.84867,58399999.0
2005-09-05 06:24:00,1.84866,1.8487,1.84853,1.8487,97099999.0
2005-09-05 06:25:00,1.84875,1.84875,1.84857,1.8486,19100000.0
2005-09-05 06:26:00,1.84845,1.84845,1.84819,1.84837,34000000.0
2005-09-05 06:27:00,1.84822,1.84822,1.84777,1.84787,26900000.0
2005-09-05 06:28:00,1.8478,1.84788,1.8478,1.8478,26700000.0
2005-09-05 06:29:00,1.84782,1.84789,1.84769,1.84785,86700000.0
2005-09-05 06:30:00,1.8481,1.84832,1.84797,1.84797,45700000.0
2005-09-05 06:31:00,1.84771,1.84772,1.84701,1.84728,41900000.0
2005-09-05 06:32:00,1.84726,1.84726,1.84703,1.84703,58900001.0
2005-09-05 06:33:00,1.84692,1.84692,1.8469,1.8469,2200000.0
2005-09-05 06:34:00,1.84674,1.84684,1.84674,1.84682,74200000.0
2005-09-05 06:35:00,1.84683,1.84699,1.84683,1.84687,68499999.0
2005-09-05 06:36:00,1.84697,1.847,1.84694,1.847,38600000.0
2005-09-05 06:37:00,1.84698,1.84704,1.84689,1.84704,70500002.0
2005-09-05 06:38:00,1.84703,1.84712,1.84696,1.84702,25000000.0
2005-09-05 06:39:00,1.84721,1.84734,1.84721,1.84734,4600000.0
2005-09-05 06:40:00,1.84738,1.84738,1.84729,1.84729,12400000.0
2005-09-05 06:41:00,1.84727,1.8474,1.84724,1.84736,38500000.0
2005-09-05 06:42:00,1.84728,1.84728,1.84692,1.84692,32100000.0
2005-09-05 06:43:00,1.84697,1.84701,1.84697,1.84698,36500000.0
2005-09-05 06:44:00,1.84703,1.84711,1.84703,1.84709,15500000.0
2005-09-05 06:45:00,1.84712,1.84723,1.84705,1.84717,90500003.0
2005-09-05 06:46:00,1.84725,1.84725,1.84715,1.84722,34500000.0
2005-09-05 06:47:00,1.8472,1.84728,1.84717,1.84717,91800000.0
2005-09-05 06:48:00,1.84717,1.84723,1.84711,1.84723,19200000.0
2005-09-05 06:49:00,1.847,1.847,1.84684,1.84684,21600000.0
2005-09-05 06:50:00,1.84705,1.8472,1.84705,1.8472,8800000.0
2005-09-05 06:51:00,1.84732,1.84742,1.84708,1.84708,46999999.0
2005-09-05 06:52:00,1.84708,1.84721,1.84693,1.84693,41899999.0
2005-09-05 06:53:00,1.84732,1.84744,1.84725,1.84725,32499999.0
2005-09-05 06:54:00,1.84723,1.84732,1.84715,1.84732,46900001.0
2005-09-05 06:55:00,1.84728,1.84729,1.84724,1.84724,44000000.0
2005-09-05 06:56:00,1.84724,1.84743,1.84724,1.84743,11500000.0
2005-09-05 06:57:00,1.84747,1.84747,1.84733,1.84733,30000000.0
2005-09-05 06:58:00,1.84749,1.84751,1.84749,1.84751,11600000.0
2005-09-05 06:59:00,1.84753,1.84759,1.84742,1.84742,27700000.0
2005-09-05 07:00:00,1.84759,1.84762,1.84751,1.84751,21350000.0
2005-09-05 07:01:00,1.8474,1.8474,1.84697,1.8471,54000001.0
2005-09-05 07:02:00,1.8473,1.84738,1.8473,1.84738,15900000.0
2005-09-05 07:03:00,1.8474,1.84744,1.84731,1.84731,59200000.0
2005-09-05 07:04:00,1.84735,1.84735,1.8473,1.8473,14100000.0
2005-09-05 07:05:00,1.84727,1.84735,1.84727,1.8473,40900000.0
2005-09-05 07:06:00,1.84733,1.84733,1.84727,1.84727,8700000.0
2005-09-05 07:07:00,1.84737,1.84737,1.8473,1.8473,38800000.0
2005-09-05 07:08:00,1.8473,1.8473,1.84715,1.84724,38200000.0
2005-09-05 07:09:00,1.84721,1.84728,1.84714,1.84728,31600000.0
2005-09-05 07:10:00,1.84722,1.84723,1.84722,1.84723,13200000.0
2005-09-05 07:11:00,1.84707,1.84708,1.84707,1.84708,11200000.0
2005-09-05 07:12:00,1.84738,1.84738,1.84711,1.84731,71700001.0
2005-09-05 07:13:00,1.84718,1.84722,1.8471,1.8471,85799999.0
2005-09-05 07:14:00,1.84705,1.84715,1.84705,1.8471,117099999.0
2005-09-05 07:15:00,1.84712,1.84712,1.84688,1.84698,76200000.0
2005-09-05 07:16:00,1.84697,1.847,1.84696,1.847,25600000.0
2005-09-05 07:17:00,1.84707,1.84714,1.84702,1.84707,29600000.0
2005-09-05 07:18:00,1.847,1.847,1.847,1.847,20700000.0
2005-09-05 07:19:00,1.84712,1.84725,1.84698,1.84698,58800000.0
2005-09-05 07:20:00,1.84698,1.84712,1.84698,1.84712,80899998.0
2005-09-05 07:21:00,1.84708,1.84714,1.84703,1.84713,23100000.0
2005-09-05 07:22:00,1.84706,1.84714,1.84706,1.84714,106399999.0
2005-09-05 07:23:00,1.84722,1.84734,1.84719,1.84723,35700001.0
2005-09-05 07:24:00,1.84708,1.8471,1.84692,1.84692,80000000.0
2005-09-05 07:25:00,1.84694,1.84709,1.84692,1.84707,75899999.0
2005-09-05 07:26:00,1.84709,1.84714,1.84706,1.84707,118700000.0
2005-09-05 07:27:00,1.84695,1.84705,1.84695,1.84698,58300000.0
2005-09-05 07:28:00,1.84699,1.84699,1.84677,1.84695,55000000.0
2005-09-05 07:29:00,1.84698,1.84698,1.84676,1.84682,64900000.0
2005-09-05 07:30:00,1.84687,1.84687,1.84613,1.84613,42100000.0
2005-09-05 07:31:00,1.84596,1.84624,1.84592,1.84616,68399999.0
2005-09-05 07:32:00,1.84615,1.84625,1.84596,1.84596,61300000.0
2005-09-05 07:33:00,1.84608,1.84615,1.84603,1.84608,42100000.0
2005-09-05 07:34:00,1.84601,1.84611,1.84597,1.84607,87799999.0
2005-09-05 07:35:00,1.84617,1.84622,1.84594,1.846,152199998.0
2005-09-05 07:36:00,1.84608,1.84618,1.84608,1.84618,107000001.0
2005-09-05 07:37:00,1.8462,1.8462,1.8462,1.8462,17200000.0
2005-09-05 07:38:00,1.84635,1.84655,1.84635,1.84646,62300001.0
2005-09-05 07:39:00,1.84643,1.84643,1.84637,1.84637,20400000.0
2005-09-05 07:40:00,1.84639,1.84663,1.84639,1.84653,25900000.0
2005-09-05 07:41:00,1.84653,1.84659,1.84639,1.8465,99700001.0
2005-09-05 07:42:00,1.84644,1.84644,1.84634,1.84634,55300000.0
2005-09-05 07:43:00,1.84651,1.84651,1.84639,1.8464,95800001.0
2005-09-05 07:44:00,1.84638,1.8464,1.84624,1.84631,16700000.0
2005-09-05 07:45:00,1.84625,1.84627,1.8462,1.8462,42699999.0
2005-09-05 07:46:00,1.8462,1.84628,1.8462,1.84628,79900000.0
2005-09-05 07:47:00,1.84621,1.84624,1.84621,1.84624,5600000.0
2005-09-05 07:48:00,1.84641,1.84644,1.84634,1.84634,48099999.0
2005-09-05 07:49:00,1.84635,1.84638,1.8463,1.84635,63500001.0
2005-09-05 07:50:00,1.84634,1.84634,1.84633,1.84633,29900001.0
2005-09-05 07:51:00,1.84658,1.84673,1.84658,1.84673,15200000.0
2005-09-05 07:52:00,1.8465,1.8466,1.8465,1.8466,24900000.0
2005-09-05 07:53:00,1.84663,1.84684,1.84655,1.84678,95400001.0
2005-09-05 07:54:00,1.8466,1.8466,1.84645,1.84645,33600000.0
2005-09-05 07:55:00,1.84636,1.84636,1.84623,1.84629,74299999.0
2005-09-05 07:56:00,1.84631,1.84632,1.84631,1.84632,31600000.0
2005-09-05 07:57:00,1.84628,1.84628,1.84597,1.8461,97900002.0
2005-09-05 07:58:00,1.846,1.84622,1.84598,1.84609,131900004.0
2005-09-05 07:59:00,1.84613,1.84632,1.84613,1.84632,28100000.0
2005-09-05 08:00:00,1.8463,1.8463,1.8463,1.8463,23500001.0
2005-09-05 08:01:00,1.84637,1.84639,1.8461,1.84621,110799998.0
2005-09-05 08:02:00,1.84628,1.84643,1.84628,1.84643,27700000.0
2005-09-05 08:03:00,1.84638,1.84681,1.84638,1.84681,18000000.0
2005-09-05 08:04:00,1.84697,1.84724,1.84681,1.84724,75800000.0
2005-09-05 08:05:00,1.84735,1.84741,1.84721,1.84741,75699999.0
2005-09-05 08:06:00,1.84736,1.84745,1.84726,1.84745,53100001.0
2005-09-05 08:07:00,1.84738,1.84742,1.84707,1.84707,44000000.0
2005-09-05 08:08:00,1.84713,1.84722,1.84713,1.84718,60599999.0
2005-09-05 08:09:00,1.84701,1.84734,1.84693,1.84734,56100000.0
2005-09-05 08:10:00,1.84744,1.84772,1.84744,1.84772,62600000.0
2005-09-05 08:11:00,1.84765,1.84765,1.8474,1.84748,111099998.0
2005-09-05 08:12:00,1.8475,1.84767,1.84737,1.84767,114000001.0
2005-09-05 08:13:00,1.84773,1.84773,1.84734,1.84734,21500000.0
2005-09-05 08:14:00,1.84727,1.84746,1.84727,1.84746,12000000.0
2005-09-05 08:15:00,1.84752,1.84759,1.84737,1.84757,76400000.0
2005-09-05 08:16:00,1.84804,1.84824,1.84786,1.84821,60700000.0
2005-09-05 08:17:00,1.84837,1.84847,1.84757,1.84801,67400002.0
2005-09-05 08:18:00,1.84807,1.84807,1.84793,1.84799,68400001.0
2005-09-05 08:19:00,1.84797,1.84797,1.84739,1.84739,53900000.0
2005-09-05 08:20:00,1.84727,1.84733,1.84718,1.84733,54400001.0
2005-09-05 08:21:00,1.84723,1.84723,1.84696,1.84706,98700000.0
2005-09-05 08:22:00,1.84708,1.8471,1.84696,1.84707,60400000.0
2005-09-05 08:23:00,1.84688,1.84688,1.84672,1.84672,3600000.0
2005-09-05 08:24:00,1.84645,1.8466,1.84641,1.84656,35700000.0
2005-09-05 08:25:00,1.84655,1.8467,1.84624,1.84624,61699999.0
2005-09-05 08:26:00,1.84612,1.84614,1.84585,1.84585,120599998.0
2005-09-05 08:27:00,1.84571,1.84571,1.84556,1.84558,73199999.0
2005-09-05 08:28:00,1.84546,1.84546,1.84511,1.84512,70100000.0
2005-09-05 08:29:00,1.84503,1.84526,1.84501,1.84526,50900000.0
2005-09-05 08:30:00,1.84548,1.84557,1.84546,1.8455,141100003.0
2005-09-05 08:31:00,1.84548,1.84562,1.84548,1.84562,88299999.0
2005-09-05 08:32:00,1.84562,1.84562,1.84552,1.84557,40400000.0
2005-09-05 08:33:00,1.84562,1.84562,1.84545,1.84545,24900000.0
2005-09-05 08:34:00,1.84547,1.84569,1.84547,1.84567,57400000.0
2005-09-05 08:35:00,1.8458,1.84595,1.84575,1.84595,55900000.0
2005-09-05 08:36:00,1.84596,1.84605,1.84586,1.84605,17700000.0
2005-09-05 08:37:00,1.84607,1.84613,1.84593,1.84599,65200000.0
2005-09-05 08:38:00,1.84607,1.84607,1.8458,1.8458,38400000.0
2005-09-05 08:39:00,1.8456,1.84566,1.84547,1.84552,60100000.0
2005-09-05 08:40:00,1.84558,1.84573,1.84545,1.84573,122500000.0
2005-09-05 08:41:00,1.84581,1.84581,1.84553,1.84553,140600003.0
2005-09-05 08:42:00,1.84553,1.84553,1.84538,1.84546,34000000.0
2005-09-05 08:43:00,1.84549,1.84574,1.84541,1.84574,45400000.0
2005-09-05 08:44:00,1.84577,1.84577,1.84548,1.84549,59300000.0
2005-09-05 08:45:00,1.84548,1.84548,1.84514,1.84519,54200001.0
2005-09-05 08:46:00,1.84513,1.84521,1.845,1.845,73999998.0
2005-09-05 08:47:00,1.84497,1.845,1.84474,1.84476,52900000.0
2005-09-05 08:48:00,1.8449,1.84493,1.84478,1.84482,49099999.0
2005-09-05 08:49:00,1.84507,1.84537,1.84507,1.84533,55100000.0
2005-09-05 08:50:00,1.84531,1.84549,1.84531,1.84534,40400000.0
2005-09-05 08:51:00,1.84535,1.84537,1.84526,1.84536,73700000.0
2005-09-05 08:52:00,1.84528,1.84528,1.84503,1.84519,67299999.0
2005-09-05 08:53:00,1.84536,1.84545,1.84536,1.84545,10200000.0
2005-09-05 08:54:00,1.84548,1.84556,1.84543,1.84556,42799999.0
2005-09-05 08:55:00,1.84557,1.8456,1.84546,1.8456,36700000.0
2005-09-05 08:56:00,1.84573,1.84598,1.84573,1.84598,61999999.0
2005-09-05 08:57:00,1.84589,1.84601,1.84582,1.84601,45099998.0
2005-09-05 08:58:00,1.84623,1.84657,1.84623,1.84643,42200000.0
2005-09-05 08:59:00,1.84653,1.84676,1.84641,1.84661,92999998.0
2005-09-05 09:00:00,1.84681,1.8473,1.84681,1.8473,45400001.0
2005-09-05 09:01:00,1.84741,1.84743,1.84733,1.84733,74400001.0
2005-09-05 09:02:00,1.84734,1.84747,1.84722,1.84722,49300001.0
2005-09-05 09:03:00,1.84719,1.84723,1.8469,1.84694,79000001.0
2005-09-05 09:04:00,1.84681,1.84704,1.84652,1.84652,52196994.0
2005-09-05 09:05:00,1.84664,1.84673,1.84648,1.84664,74199999.0
2005-09-05 09:06:00,1.84667,1.84667,1.84639,1.84639,50000001.0
2005-09-05 09:07:00,1.84648,1.84648,1.84633,1.84643,112799997.0
2005-09-05 09:08:00,1.84647,1.84655,1.8463,1.8464,64100000.0
2005-09-05 09:09:00,1.84628,1.84628,1.8459,1.8459,53100002.0
2005-09-05 09:10:00,1.84592,1.84612,1.84592,1.84612,43299999.0
2005-09-05 09:11:00,1.84607,1.84607,1.84588,1.84593,56000000.0
2005-09-05 09:12:00,1.84588,1.84593,1.84583,1.84587,34100000.0
2005-09-05 09:13:00,1.84591,1.84596,1.84584,1.84593,94100001.0
2005-09-05 09:14:00,1.84586,1.84601,1.84568,1.84596,38700000.0
2005-09-05 09:15:00,1.84578,1.84582,1.84578,1.84582,15700000.0
2005-09-05 09:16:00,1.84566,1.84579,1.84566,1.84567,28700000.0
2005-09-05 09:17:00,1.84563,1.84585,1.84553,1.84557,98200001.0
2005-09-05 09:18:00,1.84555,1.84565,1.84534,1.84543,185800001.0
2005-09-05 09:19:00,1.84563,1.84588,1.84559,1.84588,30700000.0
2005-09-05 09:20:00,1.84591,1.84606,1.84587,1.84587,47800000.0
2005-09-05 09:21:00,1.84568,1.84606,1.84567,1.84606,50800000.0
2005-09-05 09:22:00,1.84617,1.84632,1.84617,1.84632,50200000.0
2005-09-05 09:23:00,1.84637,1.84637,1.84612,1.84624,64600001.0
2005-09-05 09:24:00,1.84615,1.84615,1.84592,1.84598,37700000.0
2005-09-05 09:25:00,1.84605,1.84619,1.84591,1.84597,111699997.0
2005-09-05 09:26:00,1.84603,1.84617,1.846,1.84615,83999999.0
2005-09-05 09:27:00,1.84621,1.84631,1.84619,1.84619,69200001.0
2005-09-05 09:28:00,1.84618,1.84632,1.84614,1.84623,41400000.0
2005-09-05 09:29:00,1.84652,1.84677,1.84652,1.8466,57099999.0
2005-09-05 09:30:00,1.84667,1.84675,1.84631,1.84632,77399999.0
2005-09-05 09:31:00,1.84635,1.84651,1.84635,1.84647,34300000.0
2005-09-05 09:32:00,1.84636,1.84636,1.84617,1.84619,17600000.0
2005-09-05 09:33:00,1.84633,1.84643,1.8462,1.84643,62999998.0
2005-09-05 09:34:00,1.84654,1.84661,1.84652,1.84657,73000002.0
2005-09-05 09:35:00,1.84648,1.84652,1.84639,1.84647,62300001.0
2005-09-05 09:36:00,1.84635,1.84652,1.84635,1.84652,104800000.0
2005-09-05 09:37:00,1.84657,1.84674,1.84647,1.84659,74700000.0
2005-09-05 09:38:00,1.84667,1.84685,1.84661,1.84661,26300000.0
2005-09-05 09:39:00,1.84656,1.84709,1.84656,1.84707,55950000.0
2005-09-05 09:40:00,1.84706,1.84717,1.84706,1.84717,43500000.0
2005-09-05 09:41:00,1.84683,1.84701,1.84683,1.84701,15000000.0
2005-09-05 09:42:00,1.84705,1.84709,1.84695,1.84707,93500000.0
2005-09-05 09:43:00,1.84711,1.84717,1.84693,1.84693,83100000.0
2005-09-05 09:44:00,1.8469,1.84691,1.84666,1.84666,96700000.0
2005-09-05 09:45:00,1.84654,1.84661,1.84646,1.84652,132300002.0
2005-09-05 09:46:00,1.84663,1.8467,1.84658,1.84666,75299998.0
2005-09-05 09:47:00,1.84658,1.84702,1.84658,1.84702,74500001.0
2005-09-05 09:48:00,1.84722,1.8474,1.84722,1.84732,32200000.0
2005-09-05 09:49:00,1.84732,1.84732,1.84719,1.84719,34100000.0
2005-09-05 09:50:00,1.84728,1.84733,1.84721,1.84723,59599999.0
2005-09-05 09:51:00,1.84722,1.84722,1.84703,1.84703,24200000.0
2005-09-05 09:52:00,1.84689,1.84691,1.84668,1.84668,41400000.0
2005-09-05 09:53:00,1.84661,1.84661,1.84635,1.84638,55300000.0
2005-09-05 09:54:00,1.84622,1.8464,1.84614,1.84637,109000002.0
2005-09-05 09:55:00,1.84637,1.84653,1.84625,1.84653,62400000.0
2005-09-05 09:56:00,1.84658,1.84672,1.84657,1.84672,48700001.0
2005-09-05 09:57:00,1.8468,1.84685,1.84674,1.84674,81600000.0
2005-09-05 09:58:00,1.84673,1.84673,1.84657,1.84659,49300000.0
2005-09-05 09:59:00,1.84662,1.84686,1.84662,1.84683,87000000.0
2005-09-05 10:00:00,1.84689,1.84733,1.84689,1.84726,27300000.0
2005-09-05 10:01:00,1.8474,1.84745,1.84735,1.84745,53700000.0
2005-09-05 10:02:00,1.84739,1.84739,1.84713,1.84713,23700000.0
2005-09-05 10:03:00,1.84712,1.84712,1.84683,1.84683,34600000.0
2005-09-05 10:04:00,1.84675,1.84675,1.84663,1.84669,41700000.0
2005-09-05 10:05:00,1.84678,1.84687,1.84672,1.84685,40800000.0
2005-09-05 10:06:00,1.84678,1.8469,1.84671,1.84671,77100000.0
2005-09-05 10:07:00,1.84675,1.84681,1.84671,1.84681,39899999.0
2005-09-05 10:08:00,1.8468,1.8468,1.84675,1.84675,23100000.0
2005-09-05 10:09:00,1.84687,1.84695,1.84677,1.84677,57500001.0
2005-09-05 10:10:00,1.84675,1.84708,1.84675,1.84698,108100000.0
2005-09-05 10:11:00,1.8467,1.84678,1.84656,1.84656,44000001.0
2005-09-05 10:12:00,1.84665,1.84665,1.84657,1.84665,68900001.0
2005-09-05 10:13:00,1.84662,1.84673,1.84662,1.84673,15400000.0
2005-09-05 10:14:00,1.8466,1.84677,1.84656,1.84676,51500001.0
2005-09-05 10:15:00,1.84671,1.84671,1.84648,1.84657,64300000.0
2005-09-05 10:16:00,1.84653,1.84653,1.84643,1.84647,57600001.0
2005-09-05 10:17:00,1.84649,1.84652,1.8463,1.8463,99700001.0
2005-09-05 10:18:00,1.84629,1.84634,1.84622,1.84627,40299999.0
2005-09-05 10:19:00,1.8462,1.84641,1.8462,1.84641,28500000.0
2005-09-05 10:20:00,1.84643,1.84688,1.84639,1.84688,42999999.0
2005-09-05 10:21:00,1.84697,1.84722,1.84697,1.84722,68300000.0
2005-09-05 10:22:00,1.84723,1.84763,1.84717,1.84763,35599999.0
2005-09-05 10:23:00,1.84777,1.84777,1.84759,1.84762,126900001.0
2005-09-05 10:24:00,1.84766,1.84766,1.84749,1.84749,21100000.0
2005-09-05 10:25:00,1.84745,1.84768,1.84738,1.84768,34400000.0
2005-09-05 10:26:00,1.84773,1.84798,1.84771,1.84796,70600000.0
2005-09-05 10:27:00,1.84818,1.84866,1.84818,1.84862,37700000.0
2005-09-05 10:28:00,1.84851,1.84851,1.84828,1.8485,67499999.0
2005-09-05 10:29:00,1.84858,1.84877,1.84858,1.84866,67400002.0
2005-09-05 10:30:00,1.84853,1.84853,1.84818,1.84824,77699999.0
2005-09-05 10:31:00,1.84824,1.84832,1.8481,1.8481,48200001.0
2005-09-05 10:32:00,1.84785,1.84785,1.84749,1.84749,53200000.0
2005-09-05 10:33:00,1.84778,1.84778,1.84756,1.84773,106099999.0
2005-09-05 10:34:00,1.8478,1.84798,1.8478,1.84797,28600000.0
2005-09-05 10:35:00,1.848,1.84817,1.84799,1.84816,49800001.0
2005-09-05 10:36:00,1.84828,1.84837,1.84828,1.84837,72200000.0
2005-09-05 10:37:00,1.84836,1.84836,1.84819,1.84833,84599999.0
2005-09-05 10:38:00,1.8484,1.84857,1.8484,1.84856,39300000.0
2005-09-05 10:39:00,1.84873,1.84884,1.84864,1.84864,68499998.0
2005-09-05 10:40:00,1.84868,1.84878,1.84865,1.84877,63200000.0
2005-09-05 10:41:00,1.84884,1.84922,1.84884,1.84914,59500000.0
2005-09-05 10:42:00,1.84915,1.84917,1.84896,1.84896,72399999.0
2005-09-05 10:43:00,1.84895,1.84898,1.84878,1.84879,129299999.0
2005-09-05 10:44:00,1.8487,1.8487,1.84854,1.8486,77500000.0
2005-09-05 10:45:00,1.84869,1.84873,1.84865,1.84868,24300000.0
2005-09-05 10:46:00,1.8485,1.84852,1.84833,1.84833,69699999.0
2005-09-05 10:47:00,1.84823,1.84823,1.84809,1.84816,49100000.0
2005-09-05 10:48:00,1.84816,1.84829,1.84816,1.84829,11600000.0
2005-09-05 10:49:00,1.8484,1.84867,1.84834,1.84867,49700000.0
2005-09-05 10:50:00,1.84868,1.84868,1.84825,1.84825,170199997.0
2005-09-05 10:51:00,1.84835,1.84859,1.84834,1.84859,15600000.0
2005-09-05 10:52:00,1.84892,1.84921,1.84892,1.84918,69700000.0
2005-09-05 10:53:00,1.84907,1.84917,1.84906,1.84907,95800000.0
2005-09-05 10:54:00,1.84913,1.8492,1.84902,1.8492,55600001.0
2005-09-05 10:55:00,1.84922,1.84922,1.84885,1.84885,94500000.0
2005-09-05 10:56:00,1.8488,1.84887,1.84875,1.84887,90000000.0
2005-09-05 10:57:00,1.84886,1.8492,1.84885,1.84918,55600001.0
2005-09-05 10:58:00,1.84911,1.84911,1.84871,1.84873,112399998.0
2005-09-05 10:59:00,1.8486,1.84871,1.84856,1.84871,114600000.0
2005-09-05 11:00:00,1.84873,1.84873,1.84859,1.84867,29600000.0
2005-09-05 11:01:00,1.84844,1.84844,1.84824,1.8483,66799997.0
2005-09-05 11:02:00,1.84814,1.8483,1.84814,1.84819,41100000.0
2005-09-05 11:03:00,1.84824,1.84833,1.84816,1.84833,38899999.0
2005-09-05 11:04:00,1.84832,1.84832,1.84809,1.84809,34499999.0
2005-09-05 11:05:00,1.84805,1.84822,1.84805,1.84816,75900001.0
2005-09-05 11:06:00,1.84817,1.84837,1.84817,1.84827,85000001.0
2005-09-05 11:07:00,1.84823,1.8484,1.84823,1.84834,42600000.0
2005-09-05 11:08:00,1.8483,1.8483,1.84805,1.84805,94700000.0
2005-09-05 11:09:00,1.84806,1.84808,1.84792,1.848,95399999.0
2005-09-05 11:10:00,1.84798,1.84798,1.84786,1.84789,36200000.0
2005-09-05 11:11:00,1.84779,1.84787,1.84776,1.84787,52599999.0
2005-09-05 11:12:00,1.84797,1.84803,1.84791,1.84794,15700000.0
2005-09-05 11:13:00,1.84807,1.84826,1.84807,1.84825,28500000.0
2005-09-05 11:14:00,1.84823,1.84825,1.84807,1.84807,47800001.0
2005-09-05 11:15:00,1.84803,1.84809,1.84802,1.84809,71000000.0
2005-09-05 11:16:00,1.84795,1.84812,1.84789,1.84812,39200000.0
2005-09-05 11:17:00,1.84805,1.84815,1.84803,1.84815,79100000.0
2005-09-05 11:18:00,1.84832,1.84851,1.84818,1.84851,110499999.0
2005-09-05 11:19:00,1.84806,1.84814,1.84796,1.84809,84899999.0
2005-09-05 11:20:00,1.84811,1.84811,1.84804,1.84804,25100000.0
2005-09-05 11:21:00,1.84802,1.84802,1.84777,1.84777,35800001.0
2005-09-05 11:22:00,1.84775,1.84785,1.84775,1.8478,78300000.0
2005-09-05 11:23:00,1.84777,1.84787,1.84775,1.84781,85400000.0
2005-09-05 11:24:00,1.84779,1.84779,1.84758,1.84776,19900000.0
2005-09-05 11:25:00,1.84765,1.8477,1.84752,1.84753,66199999.0
2005-09-05 11:26:00,1.84755,1.84765,1.84753,1.84756,80000000.0
2005-09-05 11:27:00,1.84758,1.84778,1.84754,1.84768,109999998.0
2005-09-05 11:28:00,1.84768,1.84768,1.84753,1.84759,89499999.0
2005-09-05 11:29:00,1.8476,1.84773,1.84754,1.84773,90500000.0
2005-09-05 11:30:00,1.84766,1.84772,1.8476,1.84766,125399999.0
2005-09-05 11:31:00,1.84762,1.84772,1.84756,1.84769,74800001.0
2005-09-05 11:32:00,1.84767,1.84784,1.84761,1.84784,71600000.0
2005-09-05 11:33:00,1.84775,1.84782,1.84764,1.84782,47800001.0
2005-09-05 11:34:00,1.84786,1.84791,1.84779,1.84791,76299998.0
2005-09-05 11:35:00,1.84792,1.8481,1.84787,1.8481,114900000.0
2005-09-05 11:36:00,1.8481,1.84836,1.8481,1.84822,47600001.0
2005-09-05 11:37:00,1.84818,1.84827,1.84815,1.84827,80700000.0
2005-09-05 11:38:00,1.84833,1.84833,1.84823,1.84828,25000000.0
2005-09-05 11:39:00,1.84823,1.84823,1.84779,1.84779,69600000.0
2005-09-05 11:40:00,1.84747,1.84767,1.84747,1.84767,65400000.0
2005-09-05 11:41:00,1.84782,1.84808,1.84782,1.84806,27700000.0
2005-09-05 11:42:00,1.84803,1.84816,1.84803,1.84809,60400000.0
2005-09-05 11:43:00,1.84812,1.84818,1.84811,1.84815,66999999.0
2005-09-05 11:44:00,1.84822,1.84831,1.84819,1.84826,67600000.0
2005-09-05 11:45:00,1.84833,1.84833,1.8482,1.84821,57299999.0
2005-09-05 11:46:00,1.84823,1.84823,1.84807,1.84818,86099999.0
2005-09-05 11:47:00,1.84822,1.84822,1.84807,1.8481,126099998.0
2005-09-05 11:48:00,1.84807,1.8482,1.84793,1.8482,81799999.0
2005-09-05 11:49:00,1.84815,1.84842,1.84813,1.84842,32900000.0
2005-09-05 11:50:00,1.84848,1.849,1.84848,1.849,88600000.0
2005-09-05 11:51:00,1.84899,1.84899,1.84882,1.84888,55900000.0
2005-09-05 11:52:00,1.8489,1.84897,1.84885,1.84888,45300000.0
2005-09-05 11:53:00,1.8487,1.8487,1.84855,1.84858,76099999.0
2005-09-05 11:54:00,1.84848,1.84857,1.84846,1.84846,130900001.0
2005-09-05 11:55:00,1.84853,1.84853,1.84844,1.84849,34900001.0
2005-09-05 11:56:00,1.84843,1.84843,1.84842,1.84842,17900000.0
2005-09-05 11:57:00,1.84828,1.84837,1.84817,1.84832,79700000.0
2005-09-05 11:58:00,1.84824,1.8483,1.84816,1.84816,25199999.0
2005-09-05 11:59:00,1.84818,1.84821,1.84802,1.84808,111500002.0
2005-09-05 12:00:00,1.84803,1.84803,1.84787,1.84797,112700003.0
2005-09-05 12:01:00,1.848,1.84811,1.84795,1.84795,77000002.0
2005-09-05 12:02:00,1.84797,1.84808,1.84797,1.84798,69300001.0
2005-09-05 12:03:00,1.8481,1.84819,1.8481,1.84812,48300000.0
2005-09-05 12:04:00,1.84808,1.84818,1.84808,1.84813,97300002.0
2005-09-05 12:05:00,1.84823,1.84848,1.84813,1.84848,29200000.0
2005-09-05 12:06:00,1.84849,1.84856,1.84845,1.84845,43800000.0
2005-09-05 12:07:00,1.84848,1.84872,1.84848,1.84872,54500000.0
2005-09-05 12:08:00,1.84888,1.8492,1.84885,1.84914,85700000.0
2005-09-05 12:09:00,1.84913,1.84943,1.84911,1.84943,33100000.0
2005-09-05 12:10:00,1.84957,1.84959,1.8495,1.8495,24100000.0
2005-09-05 12:11:00,1.84942,1.84949,1.84927,1.84929,99199999.0
2005-09-05 12:12:00,1.84934,1.84943,1.84933,1.8494,57900000.0
2005-09-05 12:13:00,1.84939,1.84939,1.84922,1.84928,108700002.0
2005-09-05 12:14:00,1.84932,1.84932,1.84917,1.84922,54999999.0
2005-09-05 12:15:00,1.84922,1.8493,1.8491,1.84913,38200000.0
2005-09-05 12:16:00,1.84923,1.84933,1.84921,1.84933,38700000.0
2005-09-05 12:17:00,1.8493,1.8493,1.84906,1.84913,107200000.0
2005-09-05 12:18:00,1.84912,1.84918,1.84912,1.84918,15900000.0
2005-09-05 12:19:00,1.8492,1.8492,1.84904,1.84912,83400000.0
2005-09-05 12:20:00,1.84922,1.84922,1.84896,1.84899,49200000.0
2005-09-05 12:21:00,1.84894,1.84908,1.84893,1.84908,55800000.0
2005-09-05 12:22:00,1.84903,1.84912,1.849,1.8491,30300000.0
2005-09-05 12:23:00,1.84917,1.8492,1.84905,1.84905,16800000.0
2005-09-05 12:24:00,1.84898,1.84909,1.84893,1.84907,29900000.0
2005-09-05 12:25:00,1.84912,1.84922,1.8491,1.84919,72700000.0
2005-09-05 12:26:00,1.84923,1.84923,1.84913,1.84918,71599999.0
2005-09-05 12:27:00,1.84918,1.84927,1.84912,1.84925,72100000.0
2005-09-05 12:28:00,1.84926,1.84926,1.8491,1.84918,75700000.0
2005-09-05 12:29:00,1.84927,1.84935,1.84926,1.8493,86599999.0
2005-09-05 12:30:00,1.84929,1.84937,1.84918,1.84922,107899999.0
2005-09-05 12:31:00,1.84918,1.84923,1.84908,1.84923,93599999.0
2005-09-05 12:32:00,1.84922,1.84922,1.84907,1.84918,77799999.0
2005-09-05 12:33:00,1.8492,1.8492,1.84907,1.84914,41100000.0
2005-09-05 12:34:00,1.84908,1.84908,1.84892,1.84892,26400000.0
2005-09-05 12:35:00,1.8489,1.84895,1.8489,1.84895,47700000.0
2005-09-05 12:36:00,1.84893,1.84893,1.84881,1.84893,49400000.0
2005-09-05 12:37:00,1.84893,1.84902,1.84879,1.84902,70899999.0
2005-09-05 12:38:00,1.84893,1.84893,1.84878,1.84892,67299999.0
2005-09-05 12:39:00,1.84885,1.84892,1.84881,1.84881,20200000.0
2005-09-05 12:40:00,1.8488,1.84889,1.84868,1.84868,52200000.0
2005-09-05 12:41:00,1.84857,1.8487,1.84857,1.84866,66000000.0
2005-09-05 12:42:00,1.84861,1.84861,1.84851,1.84851,24100000.0
2005-09-05 12:43:00,1.84852,1.84862,1.84849,1.84851,158100002.0
2005-09-05 12:44:00,1.8484,1.84847,1.84839,1.84846,63899999.0
2005-09-05 12:45:00,1.84857,1.84857,1.84831,1.84839,56900000.0
2005-09-05 12:46:00,1.84839,1.8484,1.84834,1.84837,29700000.0
2005-09-05 12:47:00,1.84835,1.84836,1.84828,1.84831,90800000.0
2005-09-05 12:48:00,1.84828,1.84836,1.84828,1.84836,57100000.0
2005-09-05 12:49:00,1.84845,1.84869,1.84845,1.84863,59399999.0
2005-09-05 12:50:00,1.84863,1.84866,1.84852,1.84866,32250000.0
2005-09-05 12:51:00,1.8485,1.84853,1.84838,1.84853,23500000.0
2005-09-05 12:52:00,1.84849,1.84869,1.84834,1.84834,95900001.0
2005-09-05 12:53:00,1.84845,1.84857,1.84843,1.84843,74300000.0
2005-09-05 12:54:00,1.84843,1.84868,1.84843,1.84868,70300001.0
2005-09-05 12:55:00,1.84867,1.84869,1.84845,1.8485,65000001.0
2005-09-05 12:56:00,1.84835,1.84838,1.84822,1.84835,39000000.0
2005-09-05 12:57:00,1.84841,1.84842,1.84827,1.84842,85400002.0
2005-09-05 12:58:00,1.84847,1.84852,1.84842,1.8485,48700000.0
2005-09-05 12:59:00,1.84846,1.84852,1.84819,1.84841,107999999.0
2005-09-05 13:00:00,1.84847,1.84861,1.84829,1.84853,144300003.0
2005-09-05 13:01:00,1.84838,1.84864,1.84836,1.84861,52500000.0
2005-09-05 13:02:00,1.84841,1.84855,1.84841,1.84847,108600000.0
2005-09-05 13:03:00,1.84854,1.8486,1.84853,1.84854,71399999.0
2005-09-05 13:04:00,1.8485,1.84855,1.8485,1.84852,45000000.0
2005-09-05 13:05:00,1.84836,1.84889,1.84836,1.8488,58800000.0
2005-09-05 13:06:00,1.84869,1.84869,1.84837,1.84858,48200001.0
2005-09-05 13:07:00,1.84863,1.84881,1.84844,1.84861,95300002.0
2005-09-05 13:08:00,1.84852,1.84867,1.84836,1.84839,81300000.0
2005-09-05 13:09:00,1.84842,1.84906,1.84842,1.84905,36000000.0
2005-09-05 13:10:00,1.84885,1.84894,1.84863,1.8487,88400001.0
2005-09-05 13:11:00,1.84865,1.84871,1.84828,1.84838,122700003.0
2005-09-05 13:12:00,1.8484,1.84874,1.84825,1.84858,97399998.0
2005-09-05 13:13:00,1.84826,1.8495,1.84826,1.84879,73399999.0
2005-09-05 13:14:00,1.84856,1.84883,1.84851,1.84858,84700000.0
2005-09-05 13:15:00,1.84867,1.84881,1.84849,1.8486,99500001.0
2005-09-05 13:16:00,1.84867,1.84872,1.84829,1.84843,41800000.0
2005-09-05 13:17:00,1.84843,1.84874,1.84832,1.84854,37700000.0
2005-09-05 13:18:00,1.84865,1.84875,1.84827,1.84827,74400002.0
2005-09-05 13:19:00,1.8486,1.84871,1.84835,1.84852,95100000.0
2005-09-05 13:20:00,1.8487,1.84873,1.84841,1.84844,18600000.0
2005-09-05 13:21:00,1.84865,1.84871,1.84835,1.84835,60999999.0
2005-09-05 13:22:00,1.84825,1.8486,1.84825,1.84839,69900001.0
2005-09-05 13:23:00,1.8485,1.84865,1.84818,1.84841,100699998.0
2005-09-05 13:24:00,1.84812,1.84836,1.84799,1.84818,75299999.0
2005-09-05 13:25:00,1.84815,1.84851,1.84806,1.84833,38300000.0
2005-09-05 13:26:00,1.84823,1.84834,1.84794,1.84794,93200000.0
2005-09-05 13:27:00,1.84788,1.84827,1.84782,1.84826,80700000.0
2005-09-05 13:28:00,1.8481,1.84821,1.84801,1.84802,65400000.0
2005-09-05 13:29:00,1.84805,1.84827,1.84788,1.84818,61600000.0
2005-09-05 13:30:00,1.84809,1.84831,1.84792,1.84816,97900000.0
2005-09-05 13:31:00,1.84825,1.84828,1.84792,1.84792,53000000.0
2005-09-05 13:32:00,1.84804,1.84815,1.84778,1.8481,90500002.0
2005-09-05 13:33:00,1.8479,1.84812,1.84775,1.84775,109300003.0
2005-09-05 13:34:00,1.84763,1.84799,1.84763,1.84782,67999999.0
2005-09-05 13:35:00,1.84778,1.84828,1.84778,1.84804,134500000.0
2005-09-05 13:36:00,1.84828,1.84849,1.848,1.84849,95699998.0
2005-09-05 13:37:00,1.8485,1.84865,1.84835,1.84835,88600002.0
2005-09-05 13:38:00,1.84857,1.84868,1.84795,1.84839,64500000.0
2005-09-05 13:39:00,1.84829,1.84855,1.84817,1.84851,56700000.0
2005-09-05 13:40:00,1.84852,1.84854,1.84837,1.84845,104200000.0
2005-09-05 13:41:00,1.84855,1.8486,1.8482,1.84845,67700000.0
2005-09-05 13:42:00,1.84845,1.84876,1.84837,1.84853,69950001.0
2005-09-05 13:43:00,1.84835,1.84846,1.84819,1.84819,100000000.0
2005-09-05 13:44:00,1.84827,1.84839,1.84813,1.84831,88400002.0
2005-09-05 13:45:00,1.84823,1.84844,1.84821,1.84822,51100001.0
2005-09-05 13:46:00,1.8482,1.84835,1.84798,1.84818,61100000.0
2005-09-05 13:47:00,1.8482,1.84841,1.84814,1.84827,71500000.0
2005-09-05 13:48:00,1.84813,1.84836,1.84799,1.84816,89099999.0
2005-09-05 13:49:00,1.84818,1.84818,1.84787,1.84811,91300001.0
2005-09-05 13:50:00,1.8481,1.84818,1.84783,1.84806,71800000.0
2005-09-05 13:51:00,1.84807,1.84823,1.84781,1.84782,184099998.0
2005-09-05 13:52:00,1.8482,1.84824,1.84782,1.84795,63600000.0
2005-09-05 13:53:00,1.84799,1.848,1.84767,1.84784,38300000.0
2005-09-05 13:54:00,1.84785,1.848,1.84768,1.84799,93400000.0
2005-09-05 13:55:00,1.84793,1.8483,1.84782,1.8482,61200000.0
2005-09-05 13:56:00,1.84835,1.8484,1.84787,1.84801,41800000.0
2005-09-05 13:57:00,1.8481,1.84835,1.8479,1.84834,53200000.0
2005-09-05 13:58:00,1.84818,1.84837,1.84802,1.84802,58900000.0
2005-09-05 13:59:00,1.84813,1.8484,1.84813,1.84836,79199998.0
2005-09-05 14:00:00,1.84829,1.84829,1.84787,1.8479,80200000.0
2005-09-05 14:01:00,1.8481,1.84844,1.8481,1.84839,77399997.0
2005-09-05 14:02:00,1.84785,1.84843,1.84782,1.84809,74400001.0
2005-09-05 14:03:00,1.84835,1.84839,1.84812,1.84812,92499999.0
2005-09-05 14:04:00,1.848,1.84829,1.84792,1.84819,78599999.0
2005-09-05 14:05:00,1.84793,1.84799,1.84774,1.84793,16200000.0
2005-09-05 14:06:00,1.84815,1.8483,1.84791,1.8481,66200000.0
2005-09-05 14:07:00,1.84815,1.84842,1.84811,1.84823,40500001.0
2005-09-05 14:08:00,1.84802,1.84837,1.84782,1.84804,147000001.0
2005-09-05 14:09:00,1.84787,1.84811,1.8478,1.84804,32700000.0
2005-09-05 14:10:00,1.84822,1.84824,1.84769,1.84821,73399998.0
2005-09-05 14:11:00,1.8483,1.84833,1.84803,1.8481,54400000.0
2005-09-05 14:12:00,1.84807,1.84831,1.84794,1.84816,30000000.0
2005-09-05 14:13:00,1.8482,1.8482,1.84789,1.84797,72500000.0
2005-09-05 14:14:00,1.8479,1.8481,1.84784,1.84797,65500000.0
2005-09-05 14:15:00,1.848,1.84804,1.84751,1.84777,84900000.0
2005-09-05 14:16:00,1.84762,1.84779,1.84738,1.84776,67700000.0
2005-09-05 14:17:00,1.84782,1.84794,1.84729,1.84729,31200000.0
2005-09-05 14:18:00,1.84735,1.84759,1.84711,1.84715,54800000.0
2005-09-05 14:19:00,1.84751,1.84774,1.84744,1.84755,102300001.0
2005-09-05 14:20:00,1.84772,1.8479,1.84759,1.84771,46800000.0
2005-09-05 14:21:00,1.84775,1.84796,1.8475,1.8475,61500000.0
2005-09-05 14:22:00,1.84772,1.84772,1.84735,1.84735,119399998.0
2005-09-05 14:23:00,1.84748,1.84763,1.84738,1.84738,48700000.0
2005-09-05 14:24:00,1.84742,1.8476,1.84737,1.84752,46600000.0
2005-09-05 14:25:00,1.84752,1.84765,1.84731,1.84736,79300001.0
2005-09-05 14:26:00,1.84728,1.84748,1.84713,1.84726,78499999.0
2005-09-05 14:27:00,1.84713,1.84754,1.84713,1.84732,68100001.0
2005-09-05 14:28:00,1.84732,1.84744,1.84707,1.84731,30000000.0
2005-09-05 14:29:00,1.8476,1.8476,1.84729,1.84742,66100000.0
2005-09-05 14:30:00,1.84745,1.84758,1.84699,1.84705,77800000.0
2005-09-05 14:31:00,1.84732,1.84746,1.84715,1.84721,51800001.0
2005-09-05 14:32:00,1.84747,1.8476,1.84728,1.84743,80700000.0
2005-09-05 14:33:00,1.84742,1.84755,1.84697,1.84722,50500000.0
2005-09-05 14:34:00,1.84721,1.84743,1.84717,1.84738,76100000.0
2005-09-05 14:35:00,1.84742,1.84762,1.84728,1.84731,70499999.0
2005-09-05 14:36:00,1.84761,1.84771,1.84739,1.84742,42300000.0
2005-09-05 14:37:00,1.84735,1.84787,1.84735,1.84785,60400000.0
2005-09-05 14:38:00,1.84764,1.84789,1.84745,1.84767,60300000.0
2005-09-05 14:39:00,1.8478,1.84799,1.84773,1.84782,59600000.0
2005-09-05 14:40:00,1.84785,1.8481,1.84774,1.84797,75800000.0
2005-09-05 14:41:00,1.84812,1.84815,1.84771,1.84797,84400001.0
2005-09-05 14:42:00,1.84823,1.84841,1.84798,1.84833,89600000.0
2005-09-05 14:43:00,1.84837,1.84849,1.84806,1.84839,86000000.0
2005-09-05 14:44:00,1.8485,1.84855,1.84807,1.84811,84199999.0
2005-09-05 14:45:00,1.8482,1.84831,1.84802,1.84822,50100000.0
2005-09-05 14:46:00,1.84833,1.84861,1.84823,1.84858,54800001.0
2005-09-05 14:47:00,1.84872,1.84881,1.84841,1.8486,24170000.0
2005-09-05 14:48:00,1.8488,1.84889,1.84834,1.84836,41300000.0
2005-09-05 14:49:00,1.84853,1.84897,1.84852,1.84894,90199999.0
2005-09-05 14:50:00,1.84873,1.84909,1.84856,1.84872,89199998.0
2005-09-05 14:51:00,1.84872,1.84889,1.84835,1.84853,82800000.0
2005-09-05 14:52:00,1.8487,1.84876,1.84839,1.84858,45500000.0
2005-09-05 14:53:00,1.84872,1.84877,1.84851,1.84852,55300000.0
2005-09-05 14:54:00,1.84862,1.84864,1.84815,1.84819,67100000.0
2005-09-05 14:55:00,1.84842,1.84858,1.84823,1.84828,58800000.0
2005-09-05 14:56:00,1.84852,1.84855,1.84819,1.84826,37900000.0
2005-09-05 14:57:00,1.84815,1.84854,1.84802,1.84838,113799999.0
2005-09-05 14:58:00,1.84815,1.84863,1.84807,1.84857,81100000.0
2005-09-05 14:59:00,1.84818,1.84837,1.84809,1.84818,58300001.0
2005-09-05 15:00:00,1.84798,1.84821,1.84789,1.84801,101799998.0
2005-09-05 15:01:00,1.8479,1.84818,1.84744,1.84753,98000000.0
2005-09-05 15:02:00,1.84753,1.8476,1.84743,1.84755,46700000.0
2005-09-05 15:03:00,1.84751,1.84764,1.8474,1.84761,34800000.0
2005-09-05 15:04:00,1.84732,1.84763,1.84719,1.84749,46000000.0
2005-09-05 15:05:00,1.84765,1.84775,1.84737,1.84753,43300000.0
2005-09-05 15:06:00,1.84743,1.84766,1.84711,1.8473,67599999.0
2005-09-05 15:07:00,1.8474,1.84764,1.8474,1.84742,90299999.0
2005-09-05 15:08:00,1.84742,1.84759,1.84719,1.84751,62999999.0
2005-09-05 15:09:00,1.84771,1.84787,1.8476,1.84783,99499998.0
2005-09-05 15:10:00,1.84768,1.84792,1.84756,1.84766,59600000.0
2005-09-05 15:11:00,1.84768,1.84789,1.84746,1.84746,90500000.0
2005-09-05 15:12:00,1.84757,1.84772,1.84734,1.84752,56500000.0
2005-09-05 15:13:00,1.8477,1.84775,1.84736,1.84744,55999998.0
2005-09-05 15:14:00,1.84752,1.84764,1.84717,1.84734,55700000.0
2005-09-05 15:15:00,1.8476,1.84776,1.84737,1.84746,50500000.0
2005-09-05 15:16:00,1.84753,1.84775,1.84743,1.84755,41600000.0
2005-09-05 15:17:00,1.84735,1.84789,1.84735,1.84788,70900001.0
2005-09-05 15:18:00,1.84777,1.8478,1.84741,1.84745,52000000.0
2005-09-05 15:19:00,1.8473,1.84777,1.8473,1.84745,81300001.0
2005-09-05 15:20:00,1.84767,1.84779,1.84717,1.84722,62099999.0
2005-09-05 15:21:00,1.84741,1.84766,1.84741,1.84761,70100001.0
2005-09-05 15:22:00,1.84761,1.84782,1.8475,1.84759,69199999.0
2005-09-05 15:23:00,1.84753,1.84767,1.84732,1.84751,72500000.0
2005-09-05 15:24:00,1.84758,1.84768,1.84739,1.84749,81899999.0
2005-09-05 15:25:00,1.84743,1.84771,1.84737,1.8476,103499999.0
2005-09-05 15:26:00,1.8475,1.84772,1.84736,1.84757,109100000.0
2005-09-05 15:27:00,1.84766,1.84791,1.84761,1.84771,114299999.0
2005-09-05 15:28:00,1.84766,1.84784,1.84755,1.84765,73100000.0
2005-09-05 15:29:00,1.84752,1.84822,1.84748,1.8481,100300000.0
2005-09-05 15:30:00,1.8481,1.84836,1.84806,1.84824,83400001.0
2005-09-05 15:31:00,1.8485,1.8485,1.84822,1.84832,87600000.0
2005-09-05 15:32:00,1.84818,1.84859,1.84816,1.84843,75300001.0
2005-09-05 15:33:00,1.84845,1.84853,1.84813,1.84813,41700000.0
2005-09-05 15:34:00,1.8481,1.84844,1.8481,1.84826,110400002.0
2005-09-05 15:35:00,1.84835,1.84835,1.84793,1.84812,77700001.0
2005-09-05 15:36:00,1.84778,1.84802,1.8477,1.8477,222500000.0
2005-09-05 15:37:00,1.84797,1.84801,1.84749,1.84749,33100001.0
2005-09-05 15:38:00,1.8476,1.84789,1.84755,1.84759,58800000.0
2005-09-05 15:39:00,1.84766,1.84774,1.84756,1.84758,116100000.0
2005-09-05 15:40:00,1.84743,1.84782,1.84735,1.84773,48300000.0
2005-09-05 15:41:00,1.84755,1.84788,1.84755,1.84769,65200000.0
2005-09-05 15:42:00,1.84763,1.84792,1.84758,1.84771,71500000.0
2005-09-05 15:43:00,1.84778,1.84785,1.84759,1.8477,50800000.0
2005-09-05 15:44:00,1.8478,1.84793,1.84756,1.84766,49400000.0
2005-09-05 15:45:00,1.84766,1.84789,1.8476,1.84779,84200000.0
2005-09-05 15:46:00,1.8479,1.84794,1.84759,1.84772,50700001.0
2005-09-05 15:47:00,1.84765,1.84785,1.84759,1.84769,29000000.0
2005-09-05 15:48:00,1.84768,1.84768,1.84731,1.84756,129000001.0
2005-09-05 15:49:00,1.84762,1.84769,1.84747,1.84762,57700000.0
2005-09-05 15:50:00,1.8475,1.84777,1.8474,1.84746,67500001.0
2005-09-05 15:51:00,1.84753,1.84761,1.8473,1.8473,111600001.0
2005-09-05 15:52:00,1.84735,1.84752,1.84717,1.84719,91200000.0
2005-09-05 15:53:00,1.84762,1.84762,1.84726,1.84742,53200000.0
2005-09-05 15:54:00,1.84752,1.84757,1.84676,1.84683,83200001.0
2005-09-05 15:55:00,1.84678,1.8471,1.84656,1.84671,58999999.0
2005-09-05 15:56:00,1.84662,1.84667,1.84634,1.84635,39000000.0
2005-09-05 15:57:00,1.84656,1.8467,1.84607,1.84643,82300002.0
2005-09-05 15:58:00,1.84642,1.84654,1.84623,1.8464,50300000.0
2005-09-05 15:59:00,1.84631,1.84666,1.84626,1.84637,29900000.0
2005-09-05 16:00:00,1.8463,1.84653,1.84626,1.84626,78300001.0
2005-09-05 16:01:00,1.84619,1.84648,1.84589,1.8461,87599999.0
2005-09-05 16:02:00,1.84609,1.84641,1.84609,1.84626,129600001.0
2005-09-05 16:03:00,1.84613,1.84625,1.846,1.84603,97399999.0
2005-09-05 16:04:00,1.84615,1.84623,1.84561,1.84565,94299999.0
2005-09-05 16:05:00,1.84574,1.84634,1.84573,1.84634,60099999.0
2005-09-05 16:06:00,1.84647,1.84662,1.8461,1.84631,101500001.0
2005-09-05 16:07:00,1.84636,1.84672,1.84636,1.84659,44099999.0
2005-09-05 16:08:00,1.84628,1.84648,1.84614,1.84646,77400001.0
2005-09-05 16:09:00,1.84642,1.84649,1.846,1.846,85300000.0
2005-09-05 16:10:00,1.84606,1.84624,1.84598,1.84606,88400001.0
2005-09-05 16:11:00,1.84585,1.84605,1.84569,1.84571,68200000.0
2005-09-05 16:12:00,1.84567,1.84577,1.84539,1.84539,59600000.0
2005-09-05 16:13:00,1.84552,1.84569,1.84538,1.84547,78200001.0
2005-09-05 16:14:00,1.84585,1.84605,1.84573,1.84592,97900000.0
2005-09-05 16:15:00,1.84615,1.84639,1.846,1.84628,66700000.0
2005-09-05 16:16:00,1.84634,1.84643,1.846,1.84608,51099999.0
2005-09-05 16:17:00,1.84615,1.84643,1.84595,1.84615,80700000.0
2005-09-05 16:18:00,1.84625,1.84652,1.84615,1.84618,36200000.0
2005-09-05 16:19:00,1.8463,1.84646,1.84612,1.84617,49200000.0
2005-09-05 16:20:00,1.84644,1.84654,1.84617,1.8463,55400000.0
2005-09-05 16:21:00,1.84622,1.8465,1.84622,1.84633,125999998.0
2005-09-05 16:22:00,1.84619,1.84635,1.84596,1.84602,46100000.0
2005-09-05 16:23:00,1.84587,1.84597,1.84567,1.84596,25300000.0
2005-09-05 16:24:00,1.84607,1.8461,1.84563,1.84593,63300001.0
2005-09-05 16:25:00,1.84597,1.84597,1.84549,1.84549,117400002.0
2005-09-05 16:26:00,1.84525,1.84552,1.84501,1.84502,65800000.0
2005-09-05 16:27:00,1.8453,1.84539,1.84475,1.84477,44100000.0
2005-09-05 16:28:00,1.84495,1.84498,1.84445,1.8448,99799999.0
2005-09-05 16:29:00,1.84478,1.84501,1.84468,1.84494,61800000.0
2005-09-05 16:30:00,1.8447,1.84506,1.8447,1.84496,38200000.0
2005-09-05 16:31:00,1.84486,1.84503,1.84484,1.84494,101500000.0
2005-09-05 16:32:00,1.8451,1.8451,1.84463,1.8449,77500002.0
2005-09-05 16:33:00,1.84509,1.84509,1.84464,1.84465,101800001.0
2005-09-05 16:34:00,1.84482,1.84529,1.84482,1.84526,59700001.0
2005-09-05 16:35:00,1.84525,1.84533,1.8448,1.8448,111300002.0
2005-09-05 16:36:00,1.8451,1.84523,1.84494,1.84502,32900000.0
2005-09-05 16:37:00,1.84498,1.84545,1.84485,1.84545,30100000.0
2005-09-05 16:38:00,1.84555,1.8457,1.84506,1.84544,99600000.0
2005-09-05 16:39:00,1.8451,1.84555,1.8451,1.84525,43100000.0
2005-09-05 16:40:00,1.8453,1.84545,1.84487,1.84487,114899997.0
2005-09-05 16:41:00,1.84463,1.84509,1.84463,1.84477,88299999.0
2005-09-05 16:42:00,1.8448,1.84492,1.84456,1.84471,84600001.0
2005-09-05 16:43:00,1.84466,1.84533,1.84466,1.84524,83300001.0
2005-09-05 16:44:00,1.84537,1.84548,1.84469,1.84525,128400001.0
2005-09-05 16:45:00,1.8452,1.84553,1.84507,1.84509,95400000.0
2005-09-05 16:46:00,1.84537,1.84547,1.84489,1.8449,89200000.0
2005-09-05 16:47:00,1.84519,1.8453,1.84455,1.84455,142699997.0
2005-09-05 16:48:00,1.84458,1.84479,1.8445,1.8446,93100001.0
2005-09-05 16:49:00,1.84463,1.84469,1.84431,1.84437,22000000.0
2005-09-05 16:50:00,1.84425,1.84465,1.84412,1.84448,104700000.0
2005-09-05 16:51:00,1.84447,1.84455,1.84418,1.84441,79000001.0
2005-09-05 16:52:00,1.84452,1.84452,1.84401,1.84409,93000000.0
2005-09-05 16:53:00,1.84387,1.84421,1.84381,1.84421,71099999.0
2005-09-05 16:54:00,1.84417,1.84429,1.84394,1.84408,86899999.0
2005-09-05 16:55:00,1.84412,1.84412,1.84356,1.84358,53200000.0
2005-09-05 16:56:00,1.84378,1.84423,1.8437,1.84411,35900000.0
2005-09-05 16:57:00,1.84388,1.84403,1.84374,1.84387,67700000.0
2005-09-05 16:58:00,1.84387,1.84408,1.84364,1.84401,74900000.0
2005-09-05 16:59:00,1.844,1.84419,1.84379,1.84413,50300000.0
2005-09-05 17:00:00,1.844,1.84408,1.8432,1.84344,126900002.0
2005-09-05 17:01:00,1.84375,1.84378,1.84329,1.84344,94699999.0
2005-09-05 17:02:00,1.84357,1.84368,1.84349,1.8435,52100000.0
2005-09-05 17:03:00,1.84325,1.84363,1.84321,1.84356,60300001.0
2005-09-05 17:04:00,1.84325,1.84351,1.84322,1.84322,69200002.0
2005-09-05 17:05:00,1.8434,1.84363,1.84335,1.84342,152400000.0
2005-09-05 17:06:00,1.84348,1.84368,1.8433,1.84346,67999999.0
2005-09-05 17:07:00,1.84371,1.84392,1.84356,1.84368,86600001.0
2005-09-05 17:08:00,1.84358,1.84405,1.84356,1.84371,83100000.0
2005-09-05 17:09:00,1.84377,1.84387,1.84338,1.84349,71300000.0
2005-09-05 17:10:00,1.84363,1.84376,1.84337,1.84345,28000000.0
2005-09-05 17:11:00,1.84352,1.84381,1.84352,1.84376,42200000.0
2005-09-05 17:12:00,1.84382,1.84389,1.84348,1.84369,64799999.0
2005-09-05 17:13:00,1.8436,1.84386,1.8436,1.84379,54600000.0
2005-09-05 17:14:00,1.84361,1.84376,1.84337,1.84362,31000000.0
2005-09-05 17:15:00,1.8436,1.84383,1.8434,1.8434,63400000.0
2005-09-05 17:16:00,1.84343,1.84355,1.84319,1.84319,83600001.0
2005-09-05 17:17:00,1.84305,1.84327,1.84292,1.84306,88700000.0
2005-09-05 17:18:00,1.8431,1.8432,1.84286,1.84292,41500000.0
2005-09-05 17:19:00,1.84295,1.84295,1.84248,1.8425,98500000.0
2005-09-05 17:20:00,1.84243,1.84265,1.84183,1.84183,79000000.0
2005-09-05 17:21:00,1.84189,1.84195,1.84171,1.84181,93200000.0
2005-09-05 17:22:00,1.84202,1.84209,1.84165,1.84179,57500000.0
2005-09-05 17:23:00,1.84175,1.84182,1.84155,1.84174,81400000.0
2005-09-05 17:24:00,1.84153,1.8417,1.84137,1.84153,83299999.0
2005-09-05 17:25:00,1.84143,1.842,1.84133,1.84167,102500003.0
2005-09-05 17:26:00,1.84172,1.84201,1.84159,1.84159,102699997.0
2005-09-05 17:27:00,1.8418,1.84237,1.8418,1.84237,25400000.0
2005-09-05 17:28:00,1.84208,1.84221,1.84195,1.84203,91400001.0
2005-09-05 17:29:00,1.8423,1.84242,1.84215,1.84231,47000000.0
2005-09-05 17:30:00,1.84234,1.84242,1.84165,1.84219,75100001.0
2005-09-05 17:31:00,1.84215,1.84251,1.84207,1.84231,31000000.0
2005-09-05 17:32:00,1.84244,1.84266,1.8422,1.84229,53850000.0
2005-09-05 17:33:00,1.84243,1.8426,1.84228,1.84258,82700000.0
2005-09-05 17:34:00,1.84262,1.84269,1.8422,1.84226,49000000.0
2005-09-05 17:35:00,1.84228,1.8428,1.84227,1.84271,53300000.0
2005-09-05 17:36:00,1.84275,1.84277,1.84239,1.84242,64500001.0
2005-09-05 17:37:00,1.84265,1.84273,1.84233,1.8425,47100000.0
2005-09-05 17:38:00,1.8427,1.8427,1.84219,1.84219,63800000.0
2005-09-05 17:39:00,1.84235,1.84249,1.84224,1.84231,48700000.0
2005-09-05 17:40:00,1.84231,1.84257,1.84224,1.84249,71200000.0
2005-09-05 17:41:00,1.84276,1.84297,1.8425,1.84263,107199999.0
2005-09-05 17:42:00,1.84302,1.84321,1.84273,1.8429,107099998.0
2005-09-05 17:43:00,1.8431,1.8431,1.84259,1.84262,36700000.0
2005-09-05 17:44:00,1.8426,1.843,1.8425,1.84277,97100000.0
2005-09-05 17:45:00,1.84284,1.8429,1.8425,1.84279,126900001.0
2005-09-05 17:46:00,1.84285,1.84293,1.84257,1.84265,74400000.0
2005-09-05 17:47:00,1.84301,1.84321,1.84277,1.84277,83600000.0
2005-09-05 17:48:00,1.84293,1.84338,1.8429,1.84297,56500000.0
2005-09-05 17:49:00,1.84307,1.84309,1.84244,1.84257,119600002.0
2005-09-05 17:50:00,1.84265,1.84303,1.84261,1.84301,92200001.0
2005-09-05 17:51:00,1.84297,1.84312,1.84278,1.84278,51600000.0
2005-09-05 17:52:00,1.84297,1.84303,1.84251,1.84269,75100001.0
2005-09-05 17:53:00,1.84305,1.84311,1.84287,1.84287,11200000.0
2005-09-05 17:54:00,1.84281,1.84302,1.84276,1.84287,123500000.0
2005-09-05 17:55:00,1.84302,1.84309,1.84258,1.84274,76700000.0
2005-09-05 17:56:00,1.843,1.84315,1.84276,1.84298,94800000.0
2005-09-05 17:57:00,1.84296,1.84313,1.84286,1.84297,103800000.0
2005-09-05 17:58:00,1.84332,1.84333,1.84288,1.84304,46600001.0
2005-09-05 17:59:00,1.84317,1.84327,1.84305,1.84319,43700000.0
2005-09-05 18:00:00,1.84308,1.84317,1.84288,1.84288,68600000.0
2005-09-05 18:01:00,1.84311,1.84333,1.84292,1.84308,877399997.0
2005-09-05 18:02:00,1.84305,1.84327,1.84285,1.84312,1031699996.0
2005-09-05 18:03:00,1.84315,1.84332,1.84294,1.84315,1138100002.0
2005-09-05 18:04:00,1.8432,1.84325,1.84296,1.84316,871999997.0
2005-09-05 18:05:00,1.8431,1.84371,1.84302,1.84328,1180400001.0
2005-09-05 18:06:00,1.84331,1.84348,1.8431,1.84322,932899992.0
2005-09-05 18:07:00,1.84327,1.84351,1.84309,1.84328,1171099998.0
2005-09-05 18:08:00,1.84329,1.84367,1.84295,1.84315,1247849996.0
2005-09-05 18:09:00,1.84332,1.84357,1.84312,1.84354,475819998.0
2005-09-05 18:10:00,1.84335,1.8436,1.84317,1.84339,716300003.0
2005-09-05 18:11:00,1.84328,1.84366,1.84317,1.84337,600200000.0
2005-09-05 18:12:00,1.8433,1.84366,1.84316,1.84335,663299995.0
2005-09-05 18:13:00,1.84318,1.84342,1.84298,1.84302,434899998.0
2005-09-05 18:14:00,1.84318,1.84354,1.84288,1.84311,749099998.0
2005-09-05 18:15:00,1.84315,1.84329,1.8429,1.84309,891599995.0
2005-09-05 18:16:00,1.84314,1.84319,1.84277,1.84303,811700002.0
2005-09-05 18:17:00,1.84312,1.84316,1.84276,1.84298,482100002.0
2005-09-05 18:18:00,1.84292,1.8431,1.84269,1.84287,629700001.0
2005-09-05 18:19:00,1.84295,1.8431,1.84258,1.84268,378650001.0
2005-09-05 18:20:00,1.84261,1.84291,1.84253,1.84282,393900001.0
2005-09-05 18:21:00,1.84285,1.84305,1.84252,1.84292,755600007.0
2005-09-05 18:22:00,1.84248,1.84298,1.84242,1.84281,547499998.0
2005-09-05 18:23:00,1.8427,1.84304,1.84251,1.84275,971599999.0
2005-09-05 18:24:00,1.84279,1.8431,1.84262,1.84282,709169998.0
2005-09-05 18:25:00,1.8428,1.84292,1.84248,1.84255,692099998.0
2005-09-05 18:26:00,1.84264,1.84276,1.84246,1.84259,578700000.0
2005-09-05 18:27:00,1.84255,1.84287,1.84228,1.84266,771300002.0
2005-09-05 18:28:00,1.84263,1.84299,1.84235,1.84239,328699997.0
2005-09-05 18:29:00,1.84261,1.84284,1.84238,1.84281,788399998.0
2005-09-05 18:30:00,1.84277,1.84294,1.84258,1.84269,647450001.0
2005-09-05 18:31:00,1.8427,1.84294,1.84261,1.84279,432800002.0
2005-09-05 18:32:00,1.84263,1.84297,1.84249,1.84288,345400001.0
2005-09-05 18:33:00,1.84275,1.84285,1.84246,1.84259,792600001.0
2005-09-05 18:34:00,1.84263,1.84283,1.84216,1.84227,586399995.0
2005-09-05 18:35:00,1.84229,1.84293,1.84228,1.84255,374899996.0
2005-09-05 18:36:00,1.8427,1.84297,1.84254,1.84264,101299998.0
2005-09-05 18:37:00,1.84272,1.84291,1.84262,1.84277,184850001.0
2005-09-05 18:38:00,1.84284,1.84316,1.84257,1.8429,143499999.0
2005-09-05 18:39:00,1.84272,1.84324,1.84262,1.84277,267346993.0
2005-09-05 18:40:00,1.84276,1.84312,1.84253,1.84297,329470001.0
2005-09-05 18:41:00,1.84303,1.84315,1.84276,1.84295,312199999.0
2005-09-05 18:42:00,1.84295,1.84311,1.84263,1.84279,156499999.0
2005-09-05 18:43:00,1.84285,1.84298,1.8426,1.84298,155199999.0
2005-09-05 18:44:00,1.8429,1.84299,1.84243,1.84244,498400001.0
2005-09-05 18:45:00,1.84239,1.84295,1.84239,1.84257,200200000.0
2005-09-05 18:46:00,1.84256,1.84275,1.84219,1.84222,190099999.0
2005-09-05 18:47:00,1.84244,1.84279,1.84229,1.8426,262200002.0
2005-09-05 18:48:00,1.84247,1.843,1.84219,1.84275,314350001.0
2005-09-05 18:49:00,1.84268,1.84297,1.84243,1.84243,99799999.0
2005-09-05 18:50:00,1.84243,1.84277,1.84235,1.84237,203500000.0
2005-09-05 18:51:00,1.8424,1.84294,1.8424,1.84255,482200001.0
2005-09-05 18:52:00,1.84257,1.84277,1.84238,1.84274,563699999.0
2005-09-05 18:53:00,1.84263,1.84294,1.84259,1.8428,496399999.0
2005-09-05 18:54:00,1.84287,1.84303,1.84263,1.84275,217800000.0
2005-09-05 18:55:00,1.84286,1.84291,1.84229,1.84279,604600000.0
2005-09-05 18:56:00,1.84276,1.84295,1.8424,1.8425,233199999.0
2005-09-05 18:57:00,1.84262,1.84264,1.84217,1.8423,321199997.0
2005-09-05 18:58:00,1.84251,1.84272,1.84234,1.84239,753199999.0
2005-09-05 18:59:00,1.84218,1.8426,1.84204,1.84216,465499997.0
2005-09-05 19:00:00,1.84241,1.84266,1.84212,1.84238,283899997.0
2005-09-05 19:01:00,1.84214,1.84247,1.84214,1.84224,106799998.0
2005-09-05 19:02:00,1.84215,1.84273,1.84205,1.84242,388300003.0
2005-09-05 19:03:00,1.84253,1.84278,1.84229,1.84258,481250005.0
2005-09-05 19:04:00,1.84257,1.84297,1.84237,1.84274,229100000.0
2005-09-05 19:05:00,1.84265,1.84285,1.84231,1.84275,155900002.0
2005-09-05 19:06:00,1.8428,1.84283,1.84228,1.8424,531000005.0
2005-09-05 19:07:00,1.84263,1.84287,1.84219,1.84265,373299999.0
2005-09-05 19:08:00,1.84265,1.84289,1.84222,1.84245,597499998.0
2005-09-05 19:09:00,1.84279,1.84326,1.84257,1.84295,356099999.0
2005-09-05 19:10:00,1.84297,1.84392,1.84247,1.84333,394950000.0
2005-09-05 19:11:00,1.84306,1.84379,1.8429,1.84334,94700000.0
2005-09-05 19:12:00,1.84275,1.84369,1.84271,1.84318,245900001.0
2005-09-05 19:13:00,1.84326,1.84351,1.84295,1.84335,540399999.0
2005-09-05 19:14:00,1.84336,1.84383,1.84324,1.84361,185799999.0
2005-09-05 19:15:00,1.84362,1.84429,1.84362,1.84408,342600001.0
2005-09-05 19:16:00,1.844,1.84417,1.84367,1.84373,144900002.0
2005-09-05 19:17:00,1.84375,1.84452,1.84371,1.84423,193450002.0
2005-09-05 19:18:00,1.84421,1.84435,1.84384,1.84388,242000002.0
2005-09-05 19:19:00,1.84416,1.84431,1.84388,1.84398,322150001.0
2005-09-05 19:20:00,1.8439,1.84422,1.84372,1.84382,366249998.0
2005-09-05 19:21:00,1.84382,1.84403,1.84367,1.84373,356699998.0
2005-09-05 19:22:00,1.84372,1.84397,1.84366,1.84397,251000002.0
2005-09-05 19:23:00,1.84396,1.84415,1.84356,1.84388,354599999.0
2005-09-05 19:24:00,1.84393,1.84419,1.84366,1.84404,101800000.0
2005-09-05 19:25:00,1.8441,1.84415,1.84383,1.84388,101300001.0
2005-09-05 19:26:00,1.84397,1.84403,1.84351,1.84351,335700003.0
2005-09-05 19:27:00,1.84376,1.84386,1.84339,1.84351,464999998.0
2005-09-05 19:28:00,1.84348,1.8438,1.84306,1.8433,329069998.0
2005-09-05 19:29:00,1.84319,1.84358,1.8431,1.84347,303499999.0
2005-09-05 19:30:00,1.84346,1.8437,1.84309,1.84341,605600005.0
2005-09-05 19:31:00,1.84369,1.84377,1.84332,1.84332,200800001.0
2005-09-05 19:32:00,1.84332,1.84372,1.84332,1.84365,417699997.0
2005-09-05 19:33:00,1.84355,1.84384,1.84343,1.84357,171300000.0
2005-09-05 19:34:00,1.84347,1.84369,1.84328,1.84355,142100000.0
2005-09-05 19:35:00,1.84356,1.84366,1.84322,1.84354,307400000.0
2005-09-05 19:36:00,1.84356,1.844,1.84331,1.84375,365349997.0
2005-09-05 19:37:00,1.84384,1.84417,1.84359,1.84373,300100001.0
2005-09-05 19:38:00,1.84378,1.84386,1.84373,1.84373,43600000.0
2005-09-05 19:39:00,1.84374,1.84402,1.84369,1.84393,165000000.0
2005-09-05 19:40:00,1.84383,1.84401,1.84371,1.84387,271500000.0
2005-09-05 19:41:00,1.84383,1.84383,1.84353,1.84377,431899999.0
2005-09-05 19:42:00,1.84382,1.84415,1.84366,1.84406,235999999.0
2005-09-05 19:43:00,1.84404,1.84411,1.84368,1.84386,196200003.0
2005-09-05 19:44:00,1.84394,1.84424,1.84357,1.84384,373300001.0
2005-09-05 19:45:00,1.84378,1.84401,1.84368,1.84395,136800001.0
2005-09-05 19:46:00,1.84394,1.84395,1.84375,1.8438,263200000.0
2005-09-05 19:47:00,1.8438,1.84393,1.84374,1.8438,89900000.0
2005-09-05 19:48:00,1.84383,1.84399,1.84373,1.84373,169100000.0
2005-09-05 19:49:00,1.84374,1.8438,1.8436,1.8438,291600002.0
2005-09-05 19:50:00,1.84386,1.84399,1.84371,1.84388,384099995.0
2005-09-05 19:51:00,1.84388,1.84405,1.84358,1.84385,268100001.0
2005-09-05 19:52:00,1.8439,1.844,1.84374,1.84383,188100003.0
2005-09-05 19:53:00,1.84387,1.8439,1.8437,1.84382,78500000.0
2005-09-05 19:54:00,1.84385,1.84402,1.84371,1.8439,129100000.0
2005-09-05 19:55:00,1.84378,1.84388,1.84369,1.84388,130700000.0
2005-09-05 19:56:00,1.84391,1.84408,1.84358,1.84393,333000001.0
2005-09-05 19:57:00,1.84388,1.84406,1.84371,1.84388,369799996.0
2005-09-05 19:58:00,1.84394,1.84408,1.84371,1.84392,371200002.0
2005-09-05 19:59:00,1.84383,1.84428,1.84377,1.84377,326999999.0
2005-09-05 20:00:00,1.84372,1.84405,1.84356,1.84402,236299998.0
2005-09-05 20:01:00,1.84403,1.84409,1.84366,1.84392,163800000.0
2005-09-05 20:02:00,1.84393,1.84394,1.84366,1.84386,233700003.0
2005-09-05 20:03:00,1.84392,1.84392,1.84372,1.84374,88899998.0
2005-09-05 20:04:00,1.84376,1.84418,1.84373,1.84408,179200001.0
2005-09-05 20:05:00,1.84389,1.844,1.84369,1.84387,150000003.0
2005-09-05 20:06:00,1.84387,1.84407,1.84364,1.8439,107100000.0
2005-09-05 20:07:00,1.84391,1.84397,1.84376,1.8439,118400000.0
2005-09-05 20:08:00,1.84395,1.84409,1.84369,1.84385,278099997.0
2005-09-05 20:09:00,1.84379,1.84392,1.84365,1.84374,113600001.0
2005-09-05 20:10:00,1.84373,1.84391,1.84361,1.84382,114999999.0
2005-09-05 20:11:00,1.84397,1.84397,1.84368,1.84381,100699998.0
2005-09-05 20:12:00,1.8438,1.84392,1.84363,1.84372,460950002.0
2005-09-05 20:13:00,1.84377,1.844,1.84366,1.84386,162500000.0
2005-09-05 20:14:00,1.84388,1.84399,1.8437,1.84372,187900000.0
2005-09-05 20:15:00,1.84375,1.84391,1.84368,1.84383,359700003.0
2005-09-05 20:16:00,1.84384,1.844,1.84364,1.844,182199999.0
2005-09-05 20:17:00,1.844,1.844,1.84357,1.84359,74700001.0
2005-09-05 20:18:00,1.84362,1.84396,1.84356,1.84396,207399997.0
2005-09-05 20:19:00,1.844,1.844,1.84373,1.84387,143300001.0
2005-09-05 20:20:00,1.84391,1.84399,1.84374,1.84387,205099998.0
2005-09-05 20:21:00,1.84387,1.84394,1.84352,1.84353,186799999.0
2005-09-05 20:22:00,1.84379,1.84395,1.84352,1.84379,166799996.0
2005-09-05 20:23:00,1.8436,1.84394,1.84349,1.84385,363800001.0
2005-09-05 20:24:00,1.8439,1.84408,1.84369,1.84377,112000000.0
2005-09-05 20:25:00,1.84385,1.84408,1.84343,1.84365,382200000.0
2005-09-05 20:26:00,1.84364,1.84408,1.84359,1.84395,629999997.0
2005-09-05 20:27:00,1.84398,1.84398,1.8433,1.84337,218599999.0
2005-09-05 20:28:00,1.84334,1.84382,1.8433,1.84365,245700001.0
2005-09-05 20:29:00,1.84372,1.84377,1.84343,1.84366,205499997.0
2005-09-05 20:30:00,1.84376,1.84376,1.84339,1.84355,892900001.0
2005-09-05 20:31:00,1.84346,1.84373,1.84338,1.8435,460549997.0
2005-09-05 20:32:00,1.8435,1.84368,1.84314,1.84314,586469999.0
2005-09-05 20:33:00,1.84276,1.84358,1.84275,1.84275,290200000.0
2005-09-05 20:34:00,1.84285,1.84313,1.84243,1.84243,115500000.0
2005-09-05 20:35:00,1.8425,1.84282,1.84239,1.84239,82600000.0
2005-09-05 20:36:00,1.84244,1.84302,1.84238,1.84267,164499999.0
2005-09-05 20:37:00,1.84262,1.84294,1.84262,1.84285,126399998.0
2005-09-05 20:38:00,1.84285,1.84326,1.84263,1.84305,318100004.0
2005-09-05 20:39:00,1.8431,1.84312,1.84288,1.84303,259100002.0
2005-09-05 20:40:00,1.84302,1.84336,1.84297,1.8432,172699998.0
2005-09-05 20:41:00,1.84305,1.84321,1.84305,1.84312,283899997.0
2005-09-05 20:42:00,1.84302,1.84351,1.84302,1.84351,69000000.0
2005-09-05 20:43:00,1.84338,1.84366,1.84313,1.84351,249200000.0
2005-09-05 20:44:00,1.84357,1.84358,1.84338,1.84338,417899997.0
2005-09-05 20:45:00,1.84342,1.84352,1.8433,1.84352,105999999.0
2005-09-05 20:46:00,1.84351,1.84359,1.84331,1.84353,191200000.0
2005-09-05 20:47:00,1.84348,1.8436,1.84326,1.8436,455399997.0
2005-09-05 20:48:00,1.84359,1.84359,1.84328,1.84338,147499998.0
2005-09-05 20:49:00,1.84342,1.84357,1.84328,1.84338,86399999.0
2005-09-05 20:50:00,1.84322,1.8436,1.84305,1.84309,446700003.0
2005-09-05 20:51:00,1.84304,1.84331,1.84254,1.84313,370999998.0
2005-09-05 20:52:00,1.84318,1.84353,1.84308,1.84336,214599998.0
2005-09-05 20:53:00,1.8433,1.84354,1.84319,1.84338,633299998.0
2005-09-05 20:54:00,1.84331,1.8436,1.84301,1.84301,365600000.0
2005-09-05 20:55:00,1.84313,1.84341,1.84285,1.8431,334500000.0
2005-09-05 20:56:00,1.84284,1.84339,1.84282,1.84304,549299998.0
2005-09-05 20:57:00,1.84315,1.8433,1.84282,1.8431,652246994.0
2005-09-05 20:58:00,1.84315,1.84315,1.84282,1.84309,226700002.0
2005-09-05 20:59:00,1.84303,1.84309,1.84271,1.84306,545500001.0
2005-09-05 21:00:00,1.84312,1.84331,1.84299,1.84299,491499998.0
2005-09-05 21:01:00,1.84288,1.84319,1.84276,1.8428,295500000.0
2005-09-05 21:02:00,1.84309,1.84309,1.84275,1.84304,122300001.0
2005-09-05 21:03:00,1.84298,1.84301,1.84259,1.84285,238299999.0
2005-09-05 21:04:00,1.84317,1.84317,1.84283,1.84307,168200000.0
2005-09-05 21:05:00,1.84291,1.84316,1.84277,1.843,219099999.0
2005-09-05 21:06:00,1.84297,1.84307,1.84272,1.843,212700004.0
2005-09-05 21:07:00,1.843,1.84319,1.84288,1.84319,109100000.0
2005-09-05 21:08:00,1.84297,1.84297,1.84242,1.84273,52800000.0
2005-09-05 21:09:00,1.84242,1.84295,1.84242,1.8428,104900001.0
2005-09-05 21:10:00,1.84272,1.84301,1.84255,1.84285,153800001.0
2005-09-05 21:11:00,1.84273,1.84297,1.84273,1.84284,132900000.0
2005-09-05 21:12:00,1.8429,1.84294,1.84266,1.84274,81500000.0
2005-09-05 21:13:00,1.84273,1.84314,1.84257,1.84284,222300000.0
2005-09-05 21:14:00,1.84286,1.84293,1.84261,1.84271,324799998.0
2005-09-05 21:15:00,1.84267,1.84312,1.84258,1.84285,273700000.0
2005-09-05 21:16:00,1.84283,1.84305,1.84282,1.84286,86299999.0
2005-09-05 21:17:00,1.84296,1.84315,1.84269,1.84278,147449999.0
2005-09-05 21:18:00,1.84288,1.84321,1.84288,1.84313,86500001.0
2005-09-05 21:19:00,1.84295,1.84307,1.84275,1.84299,79699999.0
2005-09-05 21:20:00,1.84307,1.84331,1.84289,1.84296,281500001.0
2005-09-05 21:21:00,1.84297,1.8436,1.84294,1.8436,191699999.0
2005-09-05 21:22:00,1.84365,1.84369,1.84322,1.84332,158249998.0
2005-09-05 21:23:00,1.84328,1.8437,1.84327,1.84356,187299999.0
2005-09-05 21:24:00,1.84346,1.84349,1.84326,1.84348,187399999.0
2005-09-05 21:25:00,1.8434,1.84348,1.84321,1.84343,151200000.0
2005-09-05 21:26:00,1.84341,1.84357,1.84331,1.84357,66699999.0
2005-09-05 21:27:00,1.84361,1.84375,1.84339,1.84342,98500000.0
2005-09-05 21:28:00,1.8434,1.84361,1.84328,1.84336,227799997.0
2005-09-05 21:29:00,1.84335,1.84351,1.84324,1.84331,63600000.0
2005-09-05 21:30:00,1.84335,1.84342,1.84313,1.8434,42200000.0
2005-09-05 21:31:00,1.84337,1.84337,1.8432,1.84336,21600000.0
2005-09-05 21:32:00,1.84343,1.84364,1.84302,1.84341,209000000.0
2005-09-05 21:33:00,1.84337,1.84359,1.84325,1.84351,243549997.0
2005-09-05 21:34:00,1.84351,1.84354,1.84325,1.84328,145000000.0
2005-09-05 21:35:00,1.84345,1.84351,1.84317,1.84327,23700000.0
2005-09-05 21:36:00,1.84323,1.84355,1.84323,1.84337,83299999.0
2005-09-05 21:37:00,1.84345,1.84358,1.84319,1.84358,151300000.0
2005-09-05 21:38:00,1.84366,1.84379,1.84324,1.8433,167800000.0
2005-09-05 21:39:00,1.8434,1.84348,1.84322,1.84334,56800000.0
2005-09-05 21:40:00,1.84334,1.84337,1.84323,1.84328,149199999.0
2005-09-05 21:41:00,1.84331,1.84346,1.84318,1.84338,109800000.0
2005-09-05 21:42:00,1.84344,1.84349,1.84324,1.84346,176199997.0
2005-09-05 21:43:00,1.8435,1.84355,1.84336,1.84344,73249998.0
2005-09-05 21:44:00,1.84347,1.84364,1.84334,1.84358,87000001.0
2005-09-05 21:45:00,1.84357,1.84372,1.8434,1.84372,41000000.0
2005-09-05 21:46:00,1.84376,1.84379,1.84342,1.84354,119299999.0
2005-09-05 21:47:00,1.84353,1.84405,1.84343,1.84373,197399997.0
2005-09-05 21:48:00,1.8437,1.84382,1.84334,1.84366,107700000.0
2005-09-05 21:49:00,1.84358,1.84378,1.84351,1.84378,59900001.0
2005-09-05 21:50:00,1.84377,1.84379,1.8434,1.84354,86900000.0
2005-09-05 21:51:00,1.84357,1.84391,1.84341,1.84391,147500000.0
2005-09-05 21:52:00,1.84391,1.84391,1.84347,1.84354,37900000.0
2005-09-05 21:53:00,1.84343,1.84366,1.84341,1.84365,62400000.0
2005-09-05 21:54:00,1.8437,1.84381,1.84341,1.84341,45200000.0
2005-09-05 21:55:00,1.84357,1.84367,1.84329,1.84341,192200000.0
2005-09-05 21:56:00,1.84347,1.84375,1.84333,1.84333,75600000.0
2005-09-05 21:57:00,1.84355,1.84363,1.84343,1.84351,103899998.0
2005-09-05 21:58:00,1.84372,1.84386,1.84354,1.84367,74399999.0
2005-09-05 21:59:00,1.84373,1.84427,1.84372,1.84381,417899999.0
2005-09-05 22:00:00,1.84374,1.84426,1.84357,1.84415,150600002.0
2005-09-05 22:01:00,1.84417,1.84438,1.84382,1.84405,76900001.0
2005-09-05 22:02:00,1.844,1.84428,1.84384,1.84398,234300001.0
2005-09-05 22:03:00,1.84422,1.84434,1.84381,1.8439,43500000.0
2005-09-05 22:04:00,1.84396,1.84409,1.84376,1.84392,335199998.0
2005-09-05 22:05:00,1.84397,1.84429,1.84387,1.8441,193100000.0
2005-09-05 22:06:00,1.84386,1.84429,1.84381,1.84386,167899999.0
2005-09-05 22:07:00,1.84401,1.84427,1.84401,1.84412,25700000.0
2005-09-05 22:08:00,1.84412,1.84428,1.84404,1.84406,57400000.0
2005-09-05 22:09:00,1.8442,1.84435,1.84406,1.84431,73999999.0
2005-09-05 22:10:00,1.84421,1.84423,1.84406,1.84423,78400000.0
2005-09-05 22:11:00,1.84425,1.84435,1.84406,1.84427,81600000.0
2005-09-05 22:12:00,1.84418,1.84419,1.84392,1.84414,94299999.0
2005-09-05 22:13:00,1.84423,1.84428,1.84415,1.84422,134200001.0
2005-09-05 22:14:00,1.84413,1.84413,1.84399,1.84405,29400000.0
2005-09-05 22:15:00,1.84414,1.84442,1.84389,1.8443,231700000.0
2005-09-05 22:16:00,1.84435,1.84457,1.84396,1.84432,338999998.0
2005-09-05 22:17:00,1.84428,1.84434,1.84405,1.84419,48800000.0
2005-09-05 22:18:00,1.84437,1.84438,1.84384,1.84411,110000000.0
2005-09-05 22:19:00,1.84406,1.84422,1.84394,1.84422,65600001.0
2005-09-05 22:20:00,1.84435,1.84439,1.84396,1.84397,118700001.0
2005-09-05 22:21:00,1.84398,1.84442,1.84389,1.84427,99400000.0
2005-09-05 22:22:00,1.84432,1.84439,1.84409,1.84425,169500001.0
2005-09-05 22:23:00,1.84429,1.84455,1.84428,1.84428,97000000.0
2005-09-05 22:24:00,1.8444,1.84456,1.8443,1.84456,96900001.0
2005-09-05 22:25:00,1.84466,1.84478,1.84444,1.84464,97300001.0
2005-09-05 22:26:00,1.84428,1.84467,1.84428,1.8445,41700001.0
2005-09-05 22:27:00,1.8445,1.84465,1.84411,1.84417,53499999.0
2005-09-05 22:28:00,1.84443,1.84447,1.84426,1.84446,106570001.0
2005-09-05 22:29:00,1.8444,1.84476,1.84429,1.84437,217049996.0
2005-09-05 22:30:00,1.84432,1.84469,1.84427,1.84455,59900000.0
2005-09-05 22:31:00,1.84446,1.84461,1.84432,1.8445,100300000.0
2005-09-05 22:32:00,1.84409,1.84447,1.84409,1.8442,244100002.0
2005-09-05 22:33:00,1.84428,1.84474,1.84425,1.84452,87800000.0
2005-09-05 22:34:00,1.84435,1.8446,1.84365,1.84378,153300001.0
2005-09-05 22:35:00,1.84408,1.8446,1.84408,1.84452,12800000.0
2005-09-05 22:36:00,1.84433,1.84452,1.84433,1.84444,37700000.0
2005-09-05 22:37:00,1.84458,1.84486,1.84433,1.84472,134299998.0
2005-09-05 22:38:00,1.84423,1.84497,1.84423,1.84479,73300000.0
2005-09-05 22:39:00,1.8447,1.845,1.84429,1.84429,130399999.0
2005-09-05 22:40:00,1.84437,1.84456,1.84408,1.84425,122300000.0
2005-09-05 22:41:00,1.84437,1.84445,1.84409,1.84428,72100000.0
2005-09-05 22:42:00,1.84435,1.84459,1.8441,1.84459,51900000.0
2005-09-05 22:43:00,1.84454,1.84483,1.84454,1.84483,87400001.0
2005-09-05 22:44:00,1.84485,1.84485,1.84452,1.84481,97900000.0
2005-09-05 22:45:00,1.84485,1.84487,1.84452,1.84472,54300001.0
2005-09-05 22:46:00,1.8446,1.8446,1.84431,1.84435,49000000.0
2005-09-05 22:47:00,1.84442,1.84457,1.84433,1.84455,153200001.0
2005-09-05 22:48:00,1.84472,1.84473,1.84421,1.84421,59400000.0
2005-09-05 22:49:00,1.84436,1.84464,1.84436,1.8444,66200002.0
2005-09-05 22:50:00,1.84447,1.84461,1.84422,1.8444,147299996.0
2005-09-05 22:51:00,1.84436,1.84475,1.84431,1.84442,95200001.0
2005-09-05 22:52:00,1.84458,1.84494,1.84458,1.84488,40800001.0
2005-09-05 22:53:00,1.84489,1.84495,1.84446,1.84455,71200000.0
2005-09-05 22:54:00,1.84442,1.8447,1.84432,1.8445,69269998.0
2005-09-05 22:55:00,1.84445,1.8446,1.84424,1.8444,53800000.0
2005-09-05 22:56:00,1.8445,1.8445,1.84411,1.84441,92000000.0
2005-09-05 22:57:00,1.84442,1.84442,1.8438,1.84401,39170000.0
2005-09-05 22:58:00,1.84368,1.84407,1.84368,1.84386,101500000.0
2005-09-05 22:59:00,1.8438,1.84425,1.84371,1.8442,175499999.0
2005-09-05 23:00:00,1.84396,1.84447,1.84376,1.84424,71600001.0
2005-09-05 23:01:00,1.84405,1.8445,1.84399,1.84407,139700000.0
2005-09-05 23:02:00,1.84405,1.84409,1.84383,1.84395,87300000.0
2005-09-05 23:03:00,1.8441,1.84445,1.8441,1.84422,27300000.0
2005-09-05 23:04:00,1.84435,1.84437,1.84409,1.84416,82000001.0
2005-09-05 23:05:00,1.84411,1.84421,1.84411,1.84421,12100000.0
2005-09-05 23:06:00,1.8442,1.8442,1.84403,1.84416,57700000.0
2005-09-05 23:07:00,1.84422,1.84427,1.84397,1.84412,61899999.0
2005-09-05 23:08:00,1.84413,1.84452,1.84406,1.84438,64100000.0
2005-09-05 23:09:00,1.84425,1.84437,1.84404,1.84404,58399999.0
2005-09-05 23:10:00,1.84405,1.84441,1.84399,1.84426,103400000.0
2005-09-05 23:11:00,1.84432,1.84443,1.8441,1.84417,78799999.0
2005-09-05 23:12:00,1.84425,1.84435,1.84411,1.84415,55100000.0
2005-09-05 23:13:00,1.84416,1.84429,1.84399,1.84412,69499999.0
2005-09-05 23:14:00,1.84395,1.84408,1.84374,1.84408,87599999.0
2005-09-05 23:15:00,1.84398,1.84413,1.84385,1.84397,106100001.0
2005-09-05 23:16:00,1.84398,1.84453,1.84398,1.84432,107699998.0
2005-09-05 23:17:00,1.84445,1.84453,1.84396,1.84414,57600000.0
2005-09-05 23:18:00,1.84468,1.84468,1.84395,1.84424,87000001.0
2005-09-05 23:19:00,1.8444,1.84451,1.84423,1.84433,52500000.0
2005-09-05 23:20:00,1.84445,1.84462,1.84422,1.84427,37700000.0
2005-09-05 23:21:00,1.84406,1.84423,1.844,1.84416,24800000.0
2005-09-05 23:22:00,1.84418,1.84443,1.84405,1.84428,77399999.0
2005-09-05 23:23:00,1.84406,1.84415,1.84389,1.84408,70700001.0
2005-09-05 23:24:00,1.84378,1.84416,1.8437,1.84403,62700001.0
2005-09-05 23:25:00,1.84407,1.84407,1.8434,1.8436,86099999.0
2005-09-05 23:26:00,1.84378,1.84395,1.84346,1.8435,40200000.0
2005-09-05 23:27:00,1.8435,1.84386,1.84339,1.84386,82800000.0
2005-09-05 23:28:00,1.84368,1.8438,1.84343,1.84367,82799998.0
2005-09-05 23:29:00,1.8435,1.84367,1.84329,1.84329,85600000.0
2005-09-05 23:30:00,1.84762,1.84762,1.84435,1.84435,46500000.0
2005-09-05 23:31:00,1.84338,1.84359,1.84338,1.8435,45400000.0
2005-09-05 23:32:00,1.8435,1.84354,1.84333,1.8434,59400000.0
2005-09-05 23:33:00,1.8433,1.84339,1.8432,1.84326,60200000.0
2005-09-05 23:34:00,1.84319,1.84342,1.84317,1.84333,59500000.0
2005-09-05 23:35:00,1.84335,1.84347,1.84335,1.84347,20900000.0
2005-09-05 23:36:00,1.84309,1.84337,1.84309,1.8432,75599999.0
2005-09-05 23:37:00,1.84335,1.84346,1.84309,1.84322,81899997.0
2005-09-05 23:38:00,1.84332,1.84344,1.84332,1.84344,55900001.0
2005-09-05 23:39:00,1.84321,1.84338,1.8432,1.84324,81300000.0
2005-09-05 23:40:00,1.8433,1.8436,1.84323,1.84349,64400000.0
2005-09-05 23:41:00,1.84338,1.84338,1.84338,1.84338,4400000.0
2005-09-05 23:42:00,1.84318,1.8436,1.84318,1.84342,70100000.0
2005-09-05 23:43:00,1.8434,1.84347,1.8434,1.84345,61000002.0
2005-09-05 23:44:00,1.84338,1.84344,1.84327,1.84344,57100000.0
2005-09-05 23:45:00,1.84345,1.84347,1.8433,1.84347,34300000.0
2005-09-05 23:46:00,1.84349,1.84349,1.84343,1.84343,23299999.0
2005-09-05 23:47:00,1.84332,1.84332,1.84323,1.84323,7100000.0
2005-09-05 23:48:00,1.8435,1.84355,1.8435,1.8435,55599999.0
2005-09-05 23:49:00,1.84306,1.84339,1.84306,1.8431,121100000.0
2005-09-05 23:50:00,1.8435,1.84355,1.8435,1.8435,23100000.0
2005-09-05 23:51:00,1.84337,1.84337,1.84326,1.84332,25500000.0
2005-09-05 23:52:00,1.8435,1.8435,1.8435,1.8435,20000000.0
2005-09-05 23:53:00,1.84328,1.84341,1.84327,1.84338,82900002.0
2005-09-05 23:54:00,1.8434,1.84345,1.8433,1.84331,108000002.0
2005-09-05 23:55:00,1.8435,1.8435,1.8435,1.8435,17900000.0
2005-09-05 23:56:00,1.84332,1.84349,1.84319,1.84349,39700000.0
2005-09-05 23:57:00,1.8435,1.8435,1.8435,1.8435,2800000.0
2005-09-05 23:58:00,1.8435,1.8435,1.84332,1.84346,23500000.0
2005-09-05 23:59:00,1.84357,1.84357,1.84328,1.84352,53299999.0
2005-09-06 00:00:00,1.84346,1.84357,1.84334,1.84346,71100000.0
2005-09-06 00:01:00,1.8435,1.8435,1.8435,1.8435,7100000.0
2005-09-06 00:02:00,1.8435,1.8435,1.8435,1.8435,19000000.0
2005-09-06 00:03:00,1.8435,1.84355,1.84345,1.84355,34700001.0
2005-09-06 00:04:00,1.84345,1.8435,1.84345,1.8435,18300000.0
2005-09-06 00:05:00,1.84355,1.84355,1.84355,1.84355,33700001.0
2005-09-06 00:06:00,1.84336,1.84349,1.84331,1.84335,61399999.0
2005-09-06 00:07:00,1.84345,1.84355,1.84345,1.8435,35000000.0
2005-09-06 00:08:00,1.84349,1.84349,1.84336,1.84336,17200000.0
2005-09-06 00:09:00,1.84308,1.84335,1.84308,1.84323,58599999.0
2005-09-06 00:10:00,1.84337,1.8434,1.84331,1.8434,5600000.0
2005-09-06 00:11:00,1.84341,1.84341,1.84334,1.84334,900000.0
2005-09-06 00:12:00,1.84322,1.84328,1.84304,1.84328,118900000.0
2005-09-06 00:13:00,1.84328,1.84339,1.84328,1.84333,107400002.0
2005-09-06 00:14:00,1.84331,1.84338,1.8433,1.84338,55600000.0
2005-09-06 00:15:00,1.84323,1.84323,1.84287,1.84287,38399998.0
2005-09-06 00:16:00,1.84284,1.84284,1.84264,1.84265,51400001.0
2005-09-06 00:17:00,1.84277,1.84288,1.84277,1.84288,25700000.0
2005-09-06 00:18:00,1.84298,1.84298,1.84273,1.84291,54700001.0
2005-09-06 00:19:00,1.84291,1.84291,1.84274,1.84274,44200001.0
2005-09-06 00:20:00,1.84268,1.84272,1.84268,1.84272,6000000.0
2005-09-06 00:21:00,1.8427,1.8427,1.8427,1.8427,57900000.0
2005-09-06 00:22:00,1.84265,1.84265,1.84259,1.8426,20300000.0
2005-09-06 00:23:00,1.8426,1.84273,1.84257,1.84273,91300000.0
2005-09-06 00:24:00,1.84242,1.84253,1.84229,1.84253,51100001.0
2005-09-06 00:25:00,1.8426,1.84275,1.8426,1.8426,28000000.0
2005-09-06 00:26:00,1.84261,1.84266,1.8426,1.8426,109500001.0
2005-09-06 00:27:00,1.84261,1.84279,1.84261,1.84276,33200000.0
2005-09-06 00:28:00,1.8428,1.8428,1.84262,1.84274,64900000.0
2005-09-06 00:29:00,1.84268,1.8427,1.84248,1.84263,71500000.0
2005-09-06 00:30:00,1.84261,1.84261,1.84254,1.84254,22300000.0
2005-09-06 00:31:00,1.84243,1.84243,1.84242,1.84242,63200001.0
2005-09-06 00:32:00,1.84234,1.84241,1.84234,1.84241,7400000.0
2005-09-06 00:33:00,1.84219,1.84238,1.84217,1.84238,89100001.0
2005-09-06 00:34:00,1.84245,1.84245,1.84242,1.84242,24399999.0
2005-09-06 00:35:00,1.84236,1.84236,1.84236,1.84236,23500001.0
2005-09-06 00:36:00,1.84265,1.84265,1.8422,1.84232,24900000.0
2005-09-06 00:37:00,1.84241,1.84242,1.84235,1.84237,25300000.0
2005-09-06 00:38:00,1.84223,1.84223,1.84219,1.84219,8800000.0
2005-09-06 00:39:00,1.84227,1.84232,1.84222,1.84222,67700000.0
2005-09-06 00:40:00,1.8419,1.84204,1.84182,1.8419,52800000.0
2005-09-06 00:41:00,1.84184,1.84202,1.84184,1.84202,42400000.0
2005-09-06 00:42:00,1.842,1.84205,1.84193,1.842,120199999.0
2005-09-06 00:43:00,1.84205,1.84205,1.84182,1.84189,30100000.0
2005-09-06 00:44:00,1.84202,1.84205,1.84198,1.842,67700000.0
2005-09-06 00:45:00,1.842,1.84205,1.84198,1.84205,15200000.0
2005-09-06 00:46:00,1.84199,1.84211,1.84195,1.8421,108600000.0
2005-09-06 00:47:00,1.84215,1.84227,1.84212,1.84214,57900000.0
2005-09-06 00:48:00,1.84188,1.84219,1.84182,1.84209,82100000.0
2005-09-06 00:49:00,1.8421,1.84215,1.8421,1.84213,34300001.0
2005-09-06 00:50:00,1.84219,1.84219,1.84216,1.84216,3300000.0
2005-09-06 00:51:00,1.84232,1.84238,1.84232,1.84238,8400000.0
2005-09-06 00:52:00,1.84238,1.84238,1.84222,1.84223,44400001.0
2005-09-06 00:53:00,1.84218,1.84232,1.84218,1.84225,17100000.0
2005-09-06 00:54:00,1.84232,1.84243,1.84232,1.84243,18500000.0
2005-09-06 00:55:00,1.84229,1.84247,1.84221,1.84236,86470001.0
2005-09-06 00:56:00,1.84236,1.84236,1.84234,1.84234,7700000.0
2005-09-06 00:57:00,1.84228,1.84236,1.8421,1.84236,55100000.0
2005-09-06 00:58:00,1.84226,1.84235,1.84223,1.84223,43900000.0
2005-09-06 00:59:00,1.84227,1.84232,1.8422,1.84229,99199999.0
2005-09-06 01:00:00,1.84216,1.84268,1.84216,1.84235,88200002.0
2005-09-06 01:01:00,1.84217,1.84227,1.84211,1.84213,72600000.0
2005-09-06 01:02:00,1.84228,1.84235,1.84218,1.84218,9900000.0
2005-09-06 01:03:00,1.84225,1.84225,1.84215,1.84225,79599998.0
2005-09-06 01:04:00,1.8421,1.8421,1.84109,1.84109,16600000.0
2005-09-06 01:05:00,1.84112,1.84165,1.84112,1.84165,49399999.0
2005-09-06 01:06:00,1.84158,1.84161,1.84153,1.84153,13500000.0
2005-09-06 01:07:00,1.8416,1.84174,1.8416,1.84163,39900000.0
2005-09-06 01:08:00,1.84142,1.84142,1.84112,1.84112,19600000.0
2005-09-06 01:09:00,1.84091,1.84103,1.84091,1.84103,67299999.0
2005-09-06 01:10:00,1.84112,1.84123,1.84112,1.84123,29300000.0
2005-09-06 01:11:00,1.84137,1.84141,1.84134,1.84141,60100000.0
2005-09-06 01:12:00,1.84142,1.84149,1.84121,1.84121,48199999.0
2005-09-06 01:13:00,1.84114,1.84136,1.84114,1.84136,9900000.0
2005-09-06 01:14:00,1.84147,1.84151,1.84147,1.84147,24400000.0
2005-09-06 01:15:00,1.84137,1.84137,1.84112,1.84112,50500000.0
2005-09-06 01:16:00,1.84105,1.84105,1.841,1.841,23800000.0
2005-09-06 01:17:00,1.84103,1.84112,1.84094,1.84103,45800000.0
2005-09-06 01:18:00,1.84105,1.84105,1.841,1.84105,53000000.0
2005-09-06 01:19:00,1.84094,1.84094,1.84094,1.84094,9600000.0
2005-09-06 01:20:00,1.84089,1.84108,1.84089,1.84098,71800001.0
2005-09-06 01:21:00,1.84088,1.84109,1.84088,1.84101,75799998.0
2005-09-06 01:22:00,1.84092,1.841,1.84092,1.841,9400000.0
2005-09-06 01:23:00,1.84104,1.84111,1.84104,1.84111,4200000.0
2005-09-06 01:24:00,1.84109,1.84112,1.84104,1.84104,38600000.0
2005-09-06 01:25:00,1.84107,1.84112,1.84104,1.84104,73100001.0
2005-09-06 01:26:00,1.84105,1.84105,1.841,1.84105,57100000.0
2005-09-06 01:27:00,1.84102,1.84113,1.84102,1.8411,31200000.0
2005-09-06 01:28:00,1.84098,1.841,1.84088,1.84088,85700000.0
2005-09-06 01:29:00,1.84108,1.84118,1.84108,1.84118,50499999.0
2005-09-06 01:30:00,1.84108,1.84123,1.84102,1.84102,72099999.0
2005-09-06 01:31:00,1.84124,1.8413,1.84124,1.84128,13600000.0
2005-09-06 01:32:00,1.84113,1.84119,1.84113,1.84119,10600000.0
2005-09-06 01:33:00,1.8411,1.84119,1.841,1.84109,61000001.0
2005-09-06 01:34:00,1.84103,1.84103,1.84092,1.84099,22700000.0
2005-09-06 01:35:00,1.84086,1.84094,1.8408,1.84094,102900001.0
2005-09-06 01:36:00,1.84093,1.84093,1.84084,1.84087,63400000.0
2005-09-06 01:37:00,1.8406,1.84085,1.84049,1.84084,21200000.0
2005-09-06 01:38:00,1.84079,1.84093,1.84079,1.84093,21600000.0
2005-09-06 01:39:00,1.841,1.841,1.84087,1.841,28900000.0
2005-09-06 01:40:00,1.841,1.841,1.84073,1.84086,46400000.0
2005-09-06 01:41:00,1.84105,1.84105,1.84092,1.841,134499998.0
2005-09-06 01:42:00,1.84096,1.84096,1.84078,1.84081,81200001.0
2005-09-06 01:43:00,1.84074,1.84089,1.84074,1.84084,25700000.0
2005-09-06 01:44:00,1.84071,1.84071,1.84067,1.84067,41399999.0
2005-09-06 01:45:00,1.84072,1.84081,1.84054,1.84067,51100000.0
2005-09-06 01:46:00,1.84078,1.84093,1.84078,1.8409,31900000.0
2005-09-06 01:47:00,1.84097,1.84101,1.84085,1.84085,40800000.0
2005-09-06 01:48:00,1.84083,1.84085,1.84042,1.84053,39800000.0
2005-09-06 01:49:00,1.84048,1.84076,1.84047,1.84076,88400000.0
2005-09-06 01:50:00,1.8407,1.84084,1.84062,1.84073,62200001.0
2005-09-06 01:51:00,1.84069,1.84072,1.84055,1.84055,96200002.0
2005-09-06 01:52:00,1.84053,1.84067,1.84053,1.84067,49100000.0
2005-09-06 01:53:00,1.84056,1.84059,1.84056,1.84059,24000000.0
2005-09-06 01:54:00,1.84058,1.84068,1.84049,1.84049,28400000.0
2005-09-06 01:55:00,1.84054,1.84062,1.84054,1.84058,33800000.0
2005-09-06 01:56:00,1.84058,1.84058,1.84049,1.84051,32700000.0
2005-09-06 01:57:00,1.84049,1.84049,1.84034,1.84034,68100000.0
2005-09-06 01:58:00,1.84033,1.84055,1.84026,1.84055,47100000.0
2005-09-06 01:59:00,1.84052,1.84056,1.84045,1.84045,79700000.0
2005-09-06 02:00:00,1.84037,1.84045,1.84035,1.84045,85299998.0
2005-09-06 02:01:00,1.8404,1.84043,1.8404,1.8404,104899998.0
2005-09-06 02:02:00,1.84037,1.8404,1.84037,1.84037,12200000.0
2005-09-06 02:03:00,1.84043,1.84045,1.8404,1.84045,53099999.0
2005-09-06 02:04:00,1.8404,1.84055,1.8404,1.84055,16700000.0
2005-09-06 02:05:00,1.84051,1.84059,1.84051,1.84059,3300000.0
2005-09-06 02:06:00,1.84053,1.84053,1.84038,1.84047,17800000.0
2005-09-06 02:07:00,1.84053,1.84053,1.84041,1.84043,31400000.0
2005-09-06 02:08:00,1.84047,1.8405,1.84043,1.84043,11200000.0
2005-09-06 02:09:00,1.84048,1.84048,1.84022,1.8404,34000000.0
2005-09-06 02:10:00,1.84047,1.84052,1.8404,1.84042,54600001.0
2005-09-06 02:11:00,1.84046,1.84046,1.84026,1.84036,73500001.0
2005-09-06 02:12:00,1.84032,1.84039,1.84022,1.84026,91300002.0
2005-09-06 02:13:00,1.8403,1.84033,1.84019,1.84021,96700000.0
2005-09-06 02:14:00,1.84027,1.84027,1.84008,1.84008,44799999.0
2005-09-06 02:15:00,1.83992,1.84018,1.83985,1.84018,22900000.0
2005-09-06 02:16:00,1.84014,1.84026,1.84014,1.84016,11100000.0
2005-09-06 02:17:00,1.84011,1.84046,1.83991,1.84015,83600000.0
2005-09-06 02:18:00,1.84015,1.84015,1.84006,1.84015,96200001.0
2005-09-06 02:19:00,1.8401,1.84023,1.84007,1.84023,40100000.0
2005-09-06 02:20:00,1.84018,1.84018,1.83991,1.84002,71600001.0
2005-09-06 02:21:00,1.83993,1.83993,1.83952,1.83952,59500000.0
2005-09-06 02:22:00,1.83933,1.83988,1.83932,1.83968,135699998.0
2005-09-06 02:23:00,1.83972,1.83988,1.83972,1.83988,37200000.0
2005-09-06 02:24:00,1.83978,1.83978,1.83949,1.83949,30900000.0
2005-09-06 02:25:00,1.83941,1.83974,1.83941,1.83973,70000000.0
2005-09-06 02:26:00,1.83985,1.83996,1.83978,1.83989,44000000.0
2005-09-06 02:27:00,1.83985,1.83995,1.83985,1.83995,52800000.0
2005-09-06 02:28:00,1.83997,1.84002,1.8399,1.83997,20700000.0
2005-09-06 02:29:00,1.84003,1.8402,1.84003,1.84018,44300000.0
2005-09-06 02:30:00,1.84013,1.84026,1.84013,1.84014,48800000.0
2005-09-06 02:31:00,1.8403,1.8403,1.8401,1.8401,26799999.0
2005-09-06 02:32:00,1.84047,1.84057,1.84047,1.84054,42399999.0
2005-09-06 02:33:00,1.84063,1.8411,1.84063,1.84083,84299999.0
2005-09-06 02:34:00,1.84085,1.84128,1.84085,1.84126,41300000.0
2005-09-06 02:35:00,1.84114,1.84114,1.84083,1.84103,53900000.0
2005-09-06 02:36:00,1.8411,1.84115,1.84108,1.8411,14500000.0
2005-09-06 02:37:00,1.84094,1.84094,1.84055,1.84089,73300000.0
2005-09-06 02:38:00,1.84098,1.84106,1.84096,1.84097,32200001.0
2005-09-06 02:39:00,1.84097,1.84102,1.84089,1.84089,94199999.0
2005-09-06 02:40:00,1.84093,1.84113,1.84093,1.84098,15300000.0
2005-09-06 02:41:00,1.84094,1.84125,1.84094,1.84125,52399999.0
2005-09-06 02:42:00,1.84134,1.8416,1.84134,1.8416,121499997.0
2005-09-06 02:43:00,1.84153,1.84153,1.8414,1.84148,70699999.0
2005-09-06 02:44:00,1.84151,1.8422,1.84151,1.842,64900001.0
2005-09-06 02:45:00,1.84196,1.84212,1.84196,1.8421,26100000.0
2005-09-06 02:46:00,1.8423,1.84251,1.84228,1.84251,107100002.0
2005-09-06 02:47:00,1.84272,1.84274,1.84254,1.84254,74599999.0
2005-09-06 02:48:00,1.8425,1.8425,1.84129,1.84188,110299998.0
2005-09-06 02:49:00,1.84225,1.8424,1.84225,1.84231,29400000.0
2005-09-06 02:50:00,1.84236,1.84239,1.84236,1.84239,13400000.0
2005-09-06 02:51:00,1.84204,1.84204,1.84162,1.84183,45700000.0
2005-09-06 02:52:00,1.84173,1.84173,1.84158,1.84158,65700001.0
2005-09-06 02:53:00,1.84169,1.84172,1.84156,1.84156,74799998.0
2005-09-06 02:54:00,1.84152,1.84152,1.84128,1.84128,48199999.0
2005-09-06 02:55:00,1.84109,1.84121,1.84097,1.84097,108800001.0
2005-09-06 02:56:00,1.84095,1.841,1.84054,1.84054,135000002.0
2005-09-06 02:57:00,1.84042,1.84048,1.8402,1.84045,86500000.0
2005-09-06 02:58:00,1.84055,1.84062,1.84045,1.84062,56300000.0
2005-09-06 02:59:00,1.84046,1.84046,1.84024,1.84024,27200000.0
2005-09-06 03:00:00,1.84024,1.84057,1.84024,1.8405,54500001.0
2005-09-06 03:01:00,1.84056,1.84069,1.84056,1.84067,46000000.0
2005-09-06 03:02:00,1.8408,1.84095,1.8406,1.84065,52800000.0
2005-09-06 03:03:00,1.84067,1.84067,1.84043,1.84059,64000000.0
2005-09-06 03:04:00,1.84058,1.84064,1.84047,1.84051,113999999.0
2005-09-06 03:05:00,1.84035,1.84039,1.84035,1.84038,30100000.0
2005-09-06 03:06:00,1.84035,1.84041,1.84031,1.84035,62100000.0
2005-09-06 03:07:00,1.84038,1.84038,1.84036,1.84038,13900000.0
2005-09-06 03:08:00,1.83997,1.84035,1.83997,1.84015,37999999.0
2005-09-06 03:09:00,1.84035,1.84035,1.84025,1.84035,17400000.0
2005-09-06 03:10:00,1.84035,1.84035,1.84028,1.8403,25100000.0
2005-09-06 03:11:00,1.84035,1.84035,1.8403,1.8403,33100000.0
2005-09-06 03:12:00,1.84053,1.84059,1.84044,1.84044,49800000.0
2005-09-06 03:13:00,1.84049,1.84049,1.84033,1.84033,30000000.0
2005-09-06 03:14:00,1.8404,1.84049,1.84035,1.84035,50399999.0
2005-09-06 03:15:00,1.84029,1.84029,1.84004,1.84015,17200000.0
2005-09-06 03:16:00,1.84027,1.8405,1.84025,1.8405,98600000.0
2005-09-06 03:17:00,1.84052,1.8407,1.84052,1.8407,93899999.0
2005-09-06 03:18:00,1.84063,1.84065,1.84054,1.84065,36300000.0
2005-09-06 03:19:00,1.84074,1.841,1.84074,1.841,79200000.0
2005-09-06 03:20:00,1.84094,1.84095,1.84079,1.84095,108700000.0
2005-09-06 03:21:00,1.841,1.841,1.841,1.841,10400000.0
2005-09-06 03:22:00,1.84095,1.84095,1.84067,1.84089,46200001.0
2005-09-06 03:23:00,1.84102,1.84105,1.84102,1.84105,38700001.0
2005-09-06 03:24:00,1.8409,1.84103,1.84077,1.84093,41700000.0
2005-09-06 03:25:00,1.84118,1.84133,1.84116,1.84133,47900000.0
2005-09-06 03:26:00,1.84136,1.84141,1.84133,1.84137,38000001.0
2005-09-06 03:27:00,1.84115,1.84115,1.84105,1.84105,19500000.0
2005-09-06 03:28:00,1.84106,1.84107,1.84106,1.84107,8000000.0
2005-09-06 03:29:00,1.84073,1.84103,1.84067,1.84083,76500000.0
2005-09-06 03:30:00,1.84114,1.84114,1.84092,1.84098,59099999.0
2005-09-06 03:31:00,1.84105,1.84112,1.84105,1.84112,36800000.0
2005-09-06 03:32:00,1.84115,1.84115,1.84108,1.84115,55850001.0
2005-09-06 03:33:00,1.84123,1.84123,1.8411,1.84121,85800001.0
2005-09-06 03:34:00,1.8412,1.8412,1.84115,1.84115,24600000.0
2005-09-06 03:35:00,1.84123,1.84127,1.84123,1.84127,15500000.0
2005-09-06 03:36:00,1.84117,1.84125,1.84117,1.8412,67000000.0
2005-09-06 03:37:00,1.84133,1.84133,1.84132,1.84132,21600000.0
2005-09-06 03:38:00,1.84138,1.84146,1.84133,1.84134,28400000.0
2005-09-06 03:39:00,1.84142,1.84149,1.84133,1.84133,49300000.0
2005-09-06 03:40:00,1.84139,1.84139,1.84112,1.84112,18000000.0
2005-09-06 03:41:00,1.84106,1.8411,1.84096,1.84096,80200003.0
2005-09-06 03:42:00,1.84083,1.84092,1.84077,1.84081,56900000.0
2005-09-06 03:43:00,1.84068,1.84075,1.84047,1.84075,46800000.0
2005-09-06 03:44:00,1.84084,1.84086,1.84084,1.84086,14300000.0
2005-09-06 03:45:00,1.84088,1.84099,1.84086,1.84095,92100000.0
2005-09-06 03:46:00,1.84098,1.84101,1.84077,1.84077,90199999.0
2005-09-06 03:47:00,1.84084,1.84099,1.84084,1.84095,128300000.0
2005-09-06 03:48:00,1.84091,1.84102,1.84089,1.84102,56400000.0
2005-09-06 03:49:00,1.84098,1.84104,1.84091,1.84104,46000000.0
2005-09-06 03:50:00,1.84092,1.84092,1.84086,1.84086,39700001.0
2005-09-06 03:51:00,1.84082,1.8409,1.84082,1.84088,92500000.0
2005-09-06 03:52:00,1.84097,1.84103,1.84093,1.84103,39500001.0
2005-09-06 03:53:00,1.841,1.84104,1.84097,1.84097,108100001.0
2005-09-06 03:54:00,1.84097,1.84101,1.84096,1.84097,73500000.0
2005-09-06 03:55:00,1.8412,1.84145,1.8412,1.84145,17300000.0
2005-09-06 03:56:00,1.84133,1.84145,1.84108,1.84145,31100000.0
2005-09-06 03:57:00,1.84134,1.84155,1.84134,1.84155,29500000.0
2005-09-06 03:58:00,1.84165,1.84199,1.84165,1.84199,70600000.0
2005-09-06 03:59:00,1.84191,1.84205,1.84191,1.84205,34500001.0
2005-09-06 04:00:00,1.84203,1.84213,1.84198,1.84213,47100000.0
2005-09-06 04:01:00,1.84217,1.84224,1.84198,1.84219,134499999.0
2005-09-06 04:02:00,1.8419,1.84209,1.84164,1.84164,38300000.0
2005-09-06 04:03:00,1.84173,1.84176,1.84167,1.84172,48600001.0
2005-09-06 04:04:00,1.84164,1.84175,1.84162,1.84175,53099999.0
2005-09-06 04:05:00,1.84182,1.84193,1.84182,1.84193,14700000.0
2005-09-06 04:06:00,1.84185,1.84194,1.84183,1.84183,58600000.0
2005-09-06 04:07:00,1.84176,1.84176,1.84153,1.84153,69600000.0
2005-09-06 04:08:00,1.84167,1.84173,1.84159,1.84173,35000000.0
2005-09-06 04:09:00,1.84173,1.84185,1.84166,1.84185,74200000.0
2005-09-06 04:10:00,1.8418,1.84186,1.84164,1.84164,136599999.0
2005-09-06 04:11:00,1.84162,1.84162,1.84153,1.84157,44000001.0
2005-09-06 04:12:00,1.84167,1.84185,1.84165,1.84165,32000001.0
2005-09-06 04:13:00,1.84168,1.84187,1.84167,1.84167,104100001.0
2005-09-06 04:14:00,1.84173,1.84187,1.84171,1.84177,68300000.0
2005-09-06 04:15:00,1.8419,1.8419,1.84185,1.84188,28900000.0
2005-09-06 04:16:00,1.84177,1.84195,1.84169,1.84195,86800002.0
2005-09-06 04:17:00,1.84205,1.84213,1.84205,1.84213,14700000.0
2005-09-06 04:18:00,1.8423,1.8423,1.84204,1.84214,102500000.0
2005-09-06 04:19:00,1.8423,1.8423,1.8423,1.8423,9200000.0
2005-09-06 04:20:00,1.84225,1.84247,1.84214,1.84214,59199999.0
2005-09-06 04:21:00,1.84235,1.84238,1.84235,1.84235,77899998.0
2005-09-06 04:22:00,1.84228,1.84235,1.84225,1.84235,98899999.0
2005-09-06 04:23:00,1.84233,1.84233,1.84223,1.84223,84200000.0
2005-09-06 04:24:00,1.8423,1.84235,1.8423,1.8423,48600000.0
2005-09-06 04:25:00,1.84223,1.84223,1.84213,1.84219,27900000.0
2005-09-06 04:26:00,1.8422,1.8422,1.84203,1.84203,31300000.0
2005-09-06 04:27:00,1.84207,1.84214,1.84202,1.84214,48300000.0
2005-09-06 04:28:00,1.84209,1.84231,1.84208,1.84231,107900000.0
2005-09-06 04:29:00,1.8423,1.84242,1.84225,1.84237,113799999.0
2005-09-06 04:30:00,1.84229,1.84229,1.84225,1.84225,6800000.0
2005-09-06 04:31:00,1.84222,1.84231,1.8421,1.84222,93600001.0
2005-09-06 04:32:00,1.8421,1.84224,1.842,1.84216,76200002.0
2005-09-06 04:33:00,1.8422,1.84228,1.84208,1.84208,14300000.0
2005-09-06 04:34:00,1.84188,1.84226,1.84188,1.84226,123800000.0
2005-09-06 04:35:00,1.84222,1.84226,1.84205,1.84207,103399999.0
2005-09-06 04:36:00,1.8421,1.84223,1.8421,1.84223,78800000.0
2005-09-06 04:37:00,1.84223,1.8423,1.84215,1.84219,88400000.0
2005-09-06 04:38:00,1.84225,1.84238,1.84225,1.84228,125900001.0
2005-09-06 04:39:00,1.84232,1.84233,1.84232,1.84233,17100000.0
2005-09-06 04:40:00,1.8424,1.8425,1.84229,1.84239,45500000.0
2005-09-06 04:41:00,1.8424,1.84248,1.84227,1.84227,27600000.0
2005-09-06 04:42:00,1.84229,1.84229,1.84219,1.84219,40100000.0
2005-09-06 04:43:00,1.84217,1.84231,1.84217,1.84231,50600001.0
2005-09-06 04:44:00,1.84228,1.8423,1.84216,1.84216,58999998.0
2005-09-06 04:45:00,1.84222,1.84227,1.84221,1.84227,59299998.0
2005-09-06 04:46:00,1.84222,1.84231,1.84222,1.84226,62699999.0
2005-09-06 04:47:00,1.84228,1.84253,1.84228,1.84241,126399999.0
2005-09-06 04:48:00,1.84183,1.84229,1.84109,1.84219,62900000.0
2005-09-06 04:49:00,1.84195,1.84225,1.84174,1.84219,137300000.0
2005-09-06 04:50:00,1.84221,1.84221,1.84206,1.84206,43700000.0
2005-09-06 04:51:00,1.84208,1.84215,1.84208,1.84208,31699999.0
2005-09-06 04:52:00,1.84212,1.8422,1.84198,1.84213,70400000.0
2005-09-06 04:53:00,1.84219,1.84219,1.84199,1.84199,23100000.0
2005-09-06 04:54:00,1.84215,1.84215,1.84215,1.84215,21700001.0
2005-09-06 04:55:00,1.842,1.84227,1.84187,1.84197,145999997.0
2005-09-06 04:56:00,1.84203,1.84203,1.84187,1.84187,22900001.0
2005-09-06 04:57:00,1.84183,1.84185,1.84178,1.84185,62700002.0
2005-09-06 04:58:00,1.84171,1.8418,1.84163,1.84163,66700000.0
2005-09-06 04:59:00,1.84168,1.84174,1.84165,1.8417,76900000.0
2005-09-06 05:00:00,1.84185,1.84206,1.84185,1.842,72400000.0
2005-09-06 05:01:00,1.8419,1.8419,1.84172,1.84175,40299999.0
2005-09-06 05:02:00,1.84163,1.84172,1.8416,1.8416,102200000.0
2005-09-06 05:03:00,1.84172,1.84181,1.84165,1.84165,58600001.0
2005-09-06 05:04:00,1.8416,1.8416,1.8416,1.8416,30100000.0
2005-09-06 05:05:00,1.84168,1.84177,1.84143,1.84161,69799999.0
2005-09-06 05:06:00,1.84157,1.84162,1.84146,1.84146,75999999.0
2005-09-06 05:07:00,1.84142,1.84147,1.84137,1.84142,32700000.0
2005-09-06 05:08:00,1.84144,1.84156,1.84144,1.84151,40200000.0
2005-09-06 05:09:00,1.8416,1.8416,1.84151,1.84151,57699998.0
2005-09-06 05:10:00,1.84151,1.84151,1.84144,1.84144,14400000.0
2005-09-06 05:11:00,1.84133,1.84142,1.84133,1.84138,22000000.0
2005-09-06 05:12:00,1.84145,1.84145,1.84145,1.84145,16600000.0
2005-09-06 05:13:00,1.84125,1.84125,1.84083,1.84083,55199999.0
2005-09-06 05:14:00,1.84075,1.84078,1.8405,1.84074,68100000.0
2005-09-06 05:15:00,1.84088,1.84115,1.84088,1.84115,46300000.0
2005-09-06 05:16:00,1.84113,1.84116,1.84104,1.84116,36999999.0
2005-09-06 05:17:00,1.8412,1.84133,1.84106,1.84133,33900000.0
2005-09-06 05:18:00,1.84142,1.84142,1.84118,1.8412,31800000.0
2005-09-06 05:19:00,1.84113,1.8413,1.84113,1.8413,69300000.0
2005-09-06 05:20:00,1.8413,1.84137,1.8413,1.84137,29899999.0
2005-09-06 05:21:00,1.84135,1.84135,1.84115,1.84115,26299999.0
2005-09-06 05:22:00,1.84115,1.84115,1.84108,1.84108,25900001.0
2005-09-06 05:23:00,1.84112,1.84112,1.8411,1.8411,17700000.0
2005-09-06 05:24:00,1.84103,1.84107,1.84103,1.84103,50000000.0
2005-09-06 05:25:00,1.84101,1.84112,1.84101,1.84112,33700000.0
2005-09-06 05:26:00,1.8411,1.84115,1.84108,1.84112,67499999.0
2005-09-06 05:27:00,1.84113,1.84113,1.841,1.84113,69300001.0
2005-09-06 05:28:00,1.84115,1.84115,1.84108,1.84108,57800000.0
2005-09-06 05:29:00,1.84102,1.84102,1.84077,1.84092,71199999.0
2005-09-06 05:30:00,1.8411,1.84115,1.8411,1.84115,41000000.0
2005-09-06 05:31:00,1.84112,1.84115,1.84112,1.84112,6000000.0
2005-09-06 05:32:00,1.84118,1.84118,1.84112,1.84112,15600000.0
2005-09-06 05:33:00,1.84109,1.84109,1.84092,1.84092,58600000.0
2005-09-06 05:34:00,1.84092,1.841,1.84068,1.84087,132000000.0
2005-09-06 05:35:00,1.84078,1.84079,1.84066,1.84077,42100000.0
2005-09-06 05:36:00,1.8408,1.84085,1.8408,1.84085,52700000.0
2005-09-06 05:37:00,1.84077,1.8408,1.84075,1.84075,51499999.0
2005-09-06 05:38:00,1.84085,1.84085,1.84067,1.8408,37800000.0
2005-09-06 05:39:00,1.84071,1.84071,1.84049,1.84049,64000000.0
2005-09-06 05:40:00,1.8406,1.84061,1.84038,1.84044,51000000.0
2005-09-06 05:41:00,1.84041,1.84045,1.84027,1.84027,36600000.0
2005-09-06 05:42:00,1.84034,1.84041,1.84032,1.84036,84400002.0
2005-09-06 05:43:00,1.84033,1.84042,1.84033,1.8404,52400000.0
2005-09-06 05:44:00,1.8404,1.8404,1.8403,1.84034,70200001.0
2005-09-06 05:45:00,1.84045,1.8405,1.84045,1.84047,13900000.0
2005-09-06 05:46:00,1.84045,1.8405,1.84045,1.8405,49500000.0
2005-09-06 05:47:00,1.8405,1.84062,1.8405,1.84062,56799999.0
2005-09-06 05:48:00,1.84066,1.84073,1.84062,1.84073,43900000.0
2005-09-06 05:49:00,1.84062,1.84067,1.84062,1.84063,37299999.0
2005-09-06 05:50:00,1.8407,1.84072,1.84068,1.84068,18000000.0
2005-09-06 05:51:00,1.84077,1.84082,1.84067,1.84073,71700000.0
2005-09-06 05:52:00,1.84068,1.84068,1.84059,1.84059,46700000.0
2005-09-06 05:53:00,1.84052,1.84062,1.8405,1.84061,50000000.0
2005-09-06 05:54:00,1.84062,1.84063,1.84044,1.84063,67850000.0
2005-09-06 05:55:00,1.8406,1.84065,1.8406,1.8406,56400001.0
2005-09-06 05:56:00,1.84055,1.84059,1.84053,1.84053,45100001.0
2005-09-06 05:57:00,1.84053,1.84061,1.84048,1.84056,68299999.0
2005-09-06 05:58:00,1.8406,1.8407,1.84051,1.84053,40600000.0
2005-09-06 05:59:00,1.84049,1.8406,1.84049,1.8405,36800000.0
2005-09-06 06:00:00,1.84059,1.84062,1.8405,1.8405,30700000.0
2005-09-06 06:01:00,1.84068,1.84069,1.84032,1.84043,71599999.0
2005-09-06 06:02:00,1.84059,1.8407,1.84058,1.84067,76399998.0
2005-09-06 06:03:00,1.8407,1.84073,1.84059,1.84067,55999999.0
2005-09-06 06:04:00,1.8407,1.8408,1.8407,1.84072,19800000.0
2005-09-06 06:05:00,1.8408,1.84082,1.84072,1.84072,46700000.0
2005-09-06 06:06:00,1.84062,1.84062,1.84037,1.8404,64399999.0
2005-09-06 06:07:00,1.84045,1.84068,1.84045,1.84068,45200000.0
2005-09-06 06:08:00,1.84066,1.84069,1.84066,1.84069,13200000.0
2005-09-06 06:09:00,1.84055,1.84056,1.84033,1.84033,65400000.0
2005-09-06 06:10:00,1.8404,1.84057,1.8404,1.84051,79699999.0
2005-09-06 06:11:00,1.84037,1.84053,1.84032,1.84053,66300001.0
2005-09-06 06:12:00,1.84048,1.84052,1.84045,1.84049,101599999.0
2005-09-06 06:13:00,1.84047,1.84048,1.84038,1.8404,19900000.0
2005-09-06 06:14:00,1.84038,1.84038,1.84038,1.84038,1400000.0
2005-09-06 06:15:00,1.84047,1.8405,1.84031,1.84043,44900000.0
2005-09-06 06:16:00,1.8404,1.84047,1.84035,1.84035,97300001.0
2005-09-06 06:17:00,1.84039,1.84042,1.84032,1.84032,54000001.0
2005-09-06 06:18:00,1.84029,1.84029,1.84024,1.84028,41400000.0
2005-09-06 06:19:00,1.84027,1.84027,1.84003,1.84003,77400001.0
2005-09-06 06:20:00,1.84011,1.84011,1.83985,1.83985,57499999.0
2005-09-06 06:21:00,1.83993,1.84004,1.83993,1.83999,78000000.0
2005-09-06 06:22:00,1.84004,1.84022,1.83999,1.84022,24900000.0
2005-09-06 06:23:00,1.84025,1.84025,1.8401,1.8401,26500000.0
2005-09-06 06:24:00,1.84003,1.84028,1.83997,1.84013,79300000.0
2005-09-06 06:25:00,1.84025,1.84031,1.84022,1.84031,59600001.0
2005-09-06 06:26:00,1.84051,1.8407,1.84049,1.84049,80300001.0
2005-09-06 06:27:00,1.84042,1.8405,1.84031,1.84035,61200000.0
2005-09-06 06:28:00,1.84011,1.84011,1.83979,1.83979,33100000.0
2005-09-06 06:29:00,1.83977,1.83978,1.83927,1.83937,79399998.0
2005-09-06 06:30:00,1.83945,1.83971,1.83945,1.83971,52799999.0
2005-09-06 06:31:00,1.83952,1.83952,1.83935,1.83935,22000000.0
2005-09-06 06:32:00,1.83952,1.83952,1.83934,1.83938,71800001.0
2005-09-06 06:33:00,1.83938,1.83939,1.83938,1.83939,6600000.0
2005-09-06 06:34:00,1.83937,1.8395,1.83926,1.83932,94400001.0
2005-09-06 06:35:00,1.83922,1.83922,1.83913,1.83913,3500000.0
2005-09-06 06:36:00,1.83913,1.83913,1.83901,1.83901,38600001.0
2005-09-06 06:37:00,1.83913,1.83918,1.83904,1.83918,68200001.0
2005-09-06 06:38:00,1.83918,1.83922,1.83918,1.83922,19500000.0
2005-09-06 06:39:00,1.83925,1.83929,1.83922,1.83929,6800000.0
2005-09-06 06:40:00,1.83941,1.83955,1.83937,1.83941,126800000.0
2005-09-06 06:41:00,1.83938,1.83945,1.83923,1.83938,53500000.0
2005-09-06 06:42:00,1.83944,1.83951,1.83941,1.83941,92500000.0
2005-09-06 06:43:00,1.83951,1.83956,1.83945,1.83945,100000001.0
2005-09-06 06:44:00,1.83957,1.8396,1.83947,1.83952,36999999.0
2005-09-06 06:45:00,1.83953,1.83968,1.83948,1.83964,67400000.0
2005-09-06 06:46:00,1.83973,1.83973,1.8396,1.83962,20500000.0
2005-09-06 06:47:00,1.83958,1.83958,1.83947,1.83947,73500001.0
2005-09-06 06:48:00,1.83954,1.83954,1.8394,1.83947,17600000.0
2005-09-06 06:49:00,1.83935,1.83935,1.83935,1.83935,2800000.0
2005-09-06 06:50:00,1.8391,1.83934,1.8391,1.83928,49200000.0
2005-09-06 06:51:00,1.83937,1.8394,1.83929,1.83937,81100000.0
2005-09-06 06:52:00,1.83933,1.83933,1.83904,1.83904,20900000.0
2005-09-06 06:53:00,1.83933,1.83933,1.83918,1.83918,18100000.0
2005-09-06 06:54:00,1.8392,1.8392,1.83904,1.83913,45800000.0
2005-09-06 06:55:00,1.83916,1.83919,1.83914,1.83917,59300000.0
2005-09-06 06:56:00,1.83895,1.83909,1.83887,1.83887,54400000.0
2005-09-06 06:57:00,1.83907,1.83907,1.83878,1.83879,82199999.0
2005-09-06 06:58:00,1.83912,1.83918,1.83912,1.83918,7600000.0
2005-09-06 06:59:00,1.83925,1.8393,1.8392,1.8392,40400000.0
2005-09-06 07:00:00,1.83933,1.83941,1.83929,1.83941,58600000.0
2005-09-06 07:01:00,1.83955,1.8396,1.83942,1.83946,56499998.0
2005-09-06 07:02:00,1.8396,1.83968,1.8396,1.83968,4000000.0
2005-09-06 07:03:00,1.83975,1.83997,1.83975,1.83987,62900000.0
2005-09-06 07:04:00,1.83993,1.83993,1.83983,1.83992,35200000.0
2005-09-06 07:05:00,1.83979,1.8399,1.8397,1.8397,22900000.0
2005-09-06 07:06:00,1.83975,1.83981,1.8397,1.8397,25800000.0
2005-09-06 07:07:00,1.83974,1.83983,1.83965,1.83983,32000000.0
2005-09-06 07:08:00,1.83992,1.83992,1.83971,1.83977,41500000.0
2005-09-06 07:09:00,1.83985,1.84005,1.83985,1.83998,35100000.0
2005-09-06 07:10:00,1.84029,1.84029,1.84016,1.84025,62100000.0
2005-09-06 07:11:00,1.84017,1.84032,1.84017,1.84025,100599998.0
2005-09-06 07:12:00,1.84032,1.84057,1.84032,1.84046,66599999.0
2005-09-06 07:13:00,1.84023,1.84023,1.83974,1.83979,72900000.0
2005-09-06 07:14:00,1.83974,1.83989,1.8397,1.83972,104100000.0
2005-09-06 07:15:00,1.83978,1.83983,1.83966,1.83978,74500000.0
2005-09-06 07:16:00,1.83975,1.83975,1.8397,1.83973,15800000.0
2005-09-06 07:17:00,1.8397,1.8397,1.83935,1.83939,68099999.0
2005-09-06 07:18:00,1.83937,1.83953,1.83937,1.83953,12700000.0
2005-09-06 07:19:00,1.83962,1.83976,1.83953,1.83955,70700000.0
2005-09-06 07:20:00,1.83955,1.83965,1.83952,1.83965,54800001.0
2005-09-06 07:21:00,1.83961,1.83972,1.83961,1.83972,40900000.0
2005-09-06 07:22:00,1.83968,1.83975,1.83968,1.83975,31500000.0
2005-09-06 07:23:00,1.83971,1.83971,1.83964,1.83964,52799999.0
2005-09-06 07:24:00,1.83958,1.83965,1.83943,1.83965,50600000.0
2005-09-06 07:25:00,1.83965,1.83986,1.83958,1.83981,44300000.0
2005-09-06 07:26:00,1.8398,1.83996,1.83962,1.83962,119500001.0
2005-09-06 07:27:00,1.83969,1.83985,1.83959,1.83959,38200000.0
2005-09-06 07:28:00,1.83969,1.83979,1.83969,1.83979,20300000.0
2005-09-06 07:29:00,1.83978,1.83978,1.8397,1.8397,16800000.0
2005-09-06 07:30:00,1.83959,1.83977,1.83959,1.83962,90499999.0
2005-09-06 07:31:00,1.83958,1.8397,1.83957,1.83968,72600001.0
2005-09-06 07:32:00,1.83982,1.8399,1.8398,1.8398,120899996.0
2005-09-06 07:33:00,1.83986,1.83994,1.83984,1.83994,78000000.0
2005-09-06 07:34:00,1.83992,1.84003,1.83992,1.83998,66400000.0
2005-09-06 07:35:00,1.84009,1.84019,1.84007,1.8401,104999998.0
2005-09-06 07:36:00,1.84022,1.84022,1.84012,1.84017,80200002.0
2005-09-06 07:37:00,1.84012,1.84017,1.84012,1.84017,12900000.0
2005-09-06 07:38:00,1.84025,1.84041,1.84025,1.84041,7600000.0
2005-09-06 07:39:00,1.8404,1.8404,1.8404,1.8404,3300000.0
2005-09-06 07:40:00,1.84033,1.84033,1.84011,1.84019,44200000.0
2005-09-06 07:41:00,1.84024,1.84024,1.84015,1.84018,41999999.0
2005-09-06 07:42:00,1.8403,1.84054,1.8403,1.84045,46900000.0
2005-09-06 07:43:00,1.84049,1.84052,1.84033,1.84033,58100000.0
2005-09-06 07:44:00,1.84025,1.84026,1.84015,1.84026,51200001.0
2005-09-06 07:45:00,1.84027,1.84033,1.84027,1.84028,43800000.0
2005-09-06 07:46:00,1.84033,1.84045,1.84029,1.84037,40600000.0
2005-09-06 07:47:00,1.84052,1.84062,1.84052,1.84052,53900000.0
2005-09-06 07:48:00,1.84051,1.84061,1.8405,1.8405,94499999.0
2005-09-06 07:49:00,1.8406,1.84068,1.8406,1.84065,58699999.0
2005-09-06 07:50:00,1.84058,1.84065,1.84051,1.84057,89799999.0
2005-09-06 07:51:00,1.84062,1.84069,1.8406,1.84062,37900000.0
2005-09-06 07:52:00,1.84065,1.84065,1.84065,1.84065,10700000.0
2005-09-06 07:53:00,1.84068,1.84091,1.84068,1.84091,15000000.0
2005-09-06 07:54:00,1.84114,1.8413,1.84114,1.8413,13400000.0
2005-09-06 07:55:00,1.84133,1.84133,1.84119,1.84128,82100002.0
2005-09-06 07:56:00,1.84141,1.84142,1.84141,1.84142,9600000.0
2005-09-06 07:57:00,1.84148,1.84165,1.84148,1.84165,54000000.0
2005-09-06 07:58:00,1.84163,1.84163,1.84147,1.84162,46800000.0
2005-09-06 07:59:00,1.84158,1.84162,1.84148,1.84157,38400000.0
2005-09-06 08:00:00,1.84135,1.84135,1.84125,1.84125,8300000.0
2005-09-06 08:01:00,1.84118,1.84145,1.84118,1.84135,114899998.0
2005-09-06 08:02:00,1.84142,1.84148,1.84134,1.84135,37600001.0
2005-09-06 08:03:00,1.84134,1.84161,1.84134,1.84161,37600000.0
2005-09-06 08:04:00,1.84167,1.8419,1.84154,1.8419,73600000.0
2005-09-06 08:05:00,1.8419,1.84201,1.84172,1.84172,77599999.0
2005-09-06 08:06:00,1.84171,1.84187,1.84171,1.84187,4500000.0
2005-09-06 08:07:00,1.84194,1.84205,1.84194,1.842,45800000.0
2005-09-06 08:08:00,1.84192,1.84192,1.84173,1.84192,37700001.0
2005-09-06 08:09:00,1.84187,1.84187,1.84172,1.84179,28000000.0
2005-09-06 08:10:00,1.84172,1.84199,1.84171,1.84185,133099999.0
2005-09-06 08:11:00,1.84188,1.84188,1.84173,1.84173,63499999.0
2005-09-06 08:12:00,1.84165,1.84169,1.84155,1.84155,48200000.0
2005-09-06 08:13:00,1.84146,1.84146,1.84115,1.84115,12300000.0
2005-09-06 08:14:00,1.84113,1.84113,1.84079,1.84079,22600000.0
2005-09-06 08:15:00,1.84083,1.84106,1.84072,1.84102,45800000.0
2005-09-06 08:16:00,1.84075,1.84075,1.84075,1.84075,5500000.0
2005-09-06 08:17:00,1.84055,1.84055,1.84025,1.84033,53200000.0
2005-09-06 08:18:00,1.84038,1.84039,1.84012,1.84012,73300000.0
2005-09-06 08:19:00,1.84017,1.84031,1.84004,1.84031,90200000.0
2005-09-06 08:20:00,1.84033,1.84037,1.84023,1.84035,158699994.0
2005-09-06 08:21:00,1.84023,1.8403,1.84011,1.84011,78400001.0
2005-09-06 08:22:00,1.84015,1.84015,1.83996,1.84011,61199999.0
2005-09-06 08:23:00,1.84012,1.84012,1.84008,1.84008,7100000.0
2005-09-06 08:24:00,1.83993,1.84006,1.83975,1.83987,70649998.0
2005-09-06 08:25:00,1.83986,1.84006,1.83986,1.84005,55199999.0
2005-09-06 08:26:00,1.84008,1.84013,1.83998,1.84002,84899999.0
2005-09-06 08:27:00,1.84017,1.84043,1.84017,1.84043,27900000.0
2005-09-06 08:28:00,1.84046,1.84077,1.84046,1.84071,98299997.0
2005-09-06 08:29:00,1.84077,1.84081,1.84044,1.84044,96500001.0
2005-09-06 08:30:00,1.84038,1.84059,1.84036,1.84056,28100000.0
2005-09-06 08:31:00,1.84056,1.84072,1.84056,1.84067,40999999.0
2005-09-06 08:32:00,1.8406,1.8406,1.84044,1.84048,10600000.0
2005-09-06 08:33:00,1.84047,1.84064,1.8404,1.84064,35500000.0
2005-09-06 08:34:00,1.8405,1.8405,1.84019,1.84028,29300000.0
2005-09-06 08:35:00,1.8402,1.8402,1.83983,1.83996,72100000.0
2005-09-06 08:36:00,1.83978,1.83978,1.83929,1.83929,48800000.0
2005-09-06 08:37:00,1.83932,1.83944,1.83931,1.83944,30500000.0
2005-09-06 08:38:00,1.83959,1.83965,1.8395,1.8395,23800000.0
2005-09-06 08:39:00,1.8395,1.83957,1.8395,1.83957,43800000.0
2005-09-06 08:40:00,1.83969,1.8398,1.83961,1.83973,99900000.0
2005-09-06 08:41:00,1.83988,1.84051,1.83988,1.84048,51200000.0
2005-09-06 08:42:00,1.84058,1.84058,1.83977,1.83981,71000000.0
2005-09-06 08:43:00,1.83977,1.83994,1.83965,1.83965,42600000.0
2005-09-06 08:44:00,1.83951,1.83951,1.83931,1.83933,41399999.0
2005-09-06 08:45:00,1.83946,1.83963,1.83933,1.83963,112900001.0
2005-09-06 08:46:00,1.83962,1.83982,1.83962,1.83982,65999999.0
2005-09-06 08:47:00,1.83987,1.83991,1.83987,1.83988,105699998.0
2005-09-06 08:48:00,1.83998,1.84008,1.83995,1.83995,69100000.0
2005-09-06 08:49:00,1.84,1.84008,1.83967,1.8399,111099998.0
2005-09-06 08:50:00,1.83993,1.84,1.83993,1.84,48800000.0
2005-09-06 08:51:00,1.83999,1.84005,1.83973,1.83973,62799999.0
2005-09-06 08:52:00,1.83939,1.83939,1.83905,1.83905,32700000.0
2005-09-06 08:53:00,1.83883,1.83887,1.8386,1.83868,69100000.0
2005-09-06 08:54:00,1.83888,1.83909,1.83885,1.83909,30800000.0
2005-09-06 08:55:00,1.83915,1.83915,1.83896,1.83903,47700000.0
2005-09-06 08:56:00,1.83901,1.83914,1.83886,1.83914,17800000.0
2005-09-06 08:57:00,1.83938,1.83962,1.83935,1.83948,90000000.0
2005-09-06 08:58:00,1.83921,1.83938,1.83921,1.83927,71499999.0
2005-09-06 08:59:00,1.83917,1.8392,1.83899,1.83907,39100000.0
2005-09-06 09:00:00,1.83895,1.83902,1.83876,1.83898,53900000.0
2005-09-06 09:01:00,1.83897,1.83911,1.83897,1.83908,34700000.0
2005-09-06 09:02:00,1.83929,1.83981,1.83929,1.83981,18600000.0
2005-09-06 09:03:00,1.83981,1.83998,1.83956,1.83998,58600000.0
2005-09-06 09:04:00,1.84017,1.84032,1.83972,1.83972,91450000.0
2005-09-06 09:05:00,1.83977,1.83991,1.83977,1.83988,28500000.0
2005-09-06 09:06:00,1.83992,1.84025,1.83985,1.84025,55699998.0
2005-09-06 09:07:00,1.84032,1.84037,1.84016,1.84025,134800001.0
2005-09-06 09:08:00,1.84034,1.84046,1.8399,1.8399,72100000.0
2005-09-06 09:09:00,1.83994,1.84008,1.83975,1.84002,76899999.0
2005-09-06 09:10:00,1.84012,1.8402,1.84012,1.84016,40900000.0
2005-09-06 09:11:00,1.8401,1.8401,1.83983,1.83989,54900000.0
2005-09-06 09:12:00,1.8399,1.8399,1.83969,1.8399,112700002.0
2005-09-06 09:13:00,1.83999,1.84008,1.83999,1.84001,47299999.0
2005-09-06 09:14:00,1.84,1.84018,1.83983,1.84007,55900000.0
2005-09-06 09:15:00,1.84004,1.84034,1.84004,1.84022,55400000.0
2005-09-06 09:16:00,1.84024,1.8405,1.84024,1.84045,33300000.0
2005-09-06 09:17:00,1.8405,1.8406,1.84034,1.84034,112500000.0
2005-09-06 09:18:00,1.84038,1.84063,1.84038,1.84038,86399998.0
2005-09-06 09:19:00,1.8403,1.84048,1.84023,1.84048,29300000.0
2005-09-06 09:20:00,1.84052,1.84067,1.8405,1.84052,64000000.0
2005-09-06 09:21:00,1.84029,1.84029,1.83986,1.83988,27100000.0
2005-09-06 09:22:00,1.8399,1.83999,1.83971,1.83977,95000000.0
2005-09-06 09:23:00,1.83995,1.84012,1.83995,1.84007,59200000.0
2005-09-06 09:24:00,1.83998,1.83998,1.83976,1.8398,51600000.0
2005-09-06 09:25:00,1.83968,1.83996,1.83968,1.83981,74499999.0
2005-09-06 09:26:00,1.83977,1.83977,1.83912,1.83912,54900000.0
2005-09-06 09:27:00,1.83886,1.83886,1.83848,1.83852,36100000.0
2005-09-06 09:28:00,1.83853,1.83877,1.83843,1.83867,87200002.0
2005-09-06 09:29:00,1.83863,1.83863,1.83801,1.83801,37100000.0
2005-09-06 09:30:00,1.83769,1.83796,1.83746,1.83796,45600001.0
2005-09-06 09:31:00,1.83818,1.8385,1.83818,1.8385,36400000.0
2005-09-06 09:32:00,1.83841,1.83841,1.83814,1.83817,39700000.0
2005-09-06 09:33:00,1.8381,1.8381,1.83798,1.83809,49600000.0
2005-09-06 09:34:00,1.83817,1.83872,1.83817,1.83872,23300000.0
2005-09-06 09:35:00,1.83848,1.83875,1.83848,1.83875,38000000.0
2005-09-06 09:36:00,1.83872,1.83878,1.83859,1.83859,54900001.0
2005-09-06 09:37:00,1.83852,1.83863,1.83843,1.83848,62200000.0
2005-09-06 09:38:00,1.83852,1.83863,1.83849,1.83862,82599998.0
2005-09-06 09:39:00,1.83844,1.83865,1.83844,1.83865,70700000.0
2005-09-06 09:40:00,1.83872,1.8391,1.83872,1.8391,44399998.0
2005-09-06 09:41:00,1.83893,1.83925,1.83893,1.83925,69900000.0
2005-09-06 09:42:00,1.83933,1.8394,1.83924,1.83927,68400001.0
2005-09-06 09:43:00,1.8394,1.8394,1.83926,1.83929,73099999.0
2005-09-06 09:44:00,1.8394,1.8394,1.83907,1.83926,133999998.0
2005-09-06 09:45:00,1.83923,1.83923,1.83914,1.83914,21600000.0
2005-09-06 09:46:00,1.83905,1.83905,1.83882,1.83887,78700000.0
2005-09-06 09:47:00,1.8388,1.83882,1.83864,1.83864,30499999.0
2005-09-06 09:48:00,1.83875,1.83875,1.8387,1.8387,30500000.0
2005-09-06 09:49:00,1.83868,1.83878,1.83867,1.83877,116399999.0
2005-09-06 09:50:00,1.8387,1.83884,1.8386,1.8386,32000000.0
2005-09-06 09:51:00,1.83857,1.83857,1.838,1.83813,48200000.0
2005-09-06 09:52:00,1.83808,1.83816,1.83807,1.83816,35500000.0
2005-09-06 09:53:00,1.8378,1.8378,1.83762,1.83762,10600000.0
2005-09-06 09:54:00,1.83729,1.83748,1.83729,1.83746,52000000.0
2005-09-06 09:55:00,1.83747,1.83749,1.83717,1.83735,176700001.0
2005-09-06 09:56:00,1.83738,1.83738,1.83719,1.83731,33000000.0
2005-09-06 09:57:00,1.8375,1.83777,1.8375,1.83777,41200000.0
2005-09-06 09:58:00,1.8378,1.83781,1.83766,1.83781,43000000.0
2005-09-06 09:59:00,1.83777,1.83777,1.83747,1.83749,63600001.0
2005-09-06 10:00:00,1.83735,1.838,1.83735,1.83797,49200000.0
2005-09-06 10:01:00,1.83787,1.83863,1.83787,1.83859,43200000.0
2005-09-06 10:02:00,1.8382,1.83838,1.83816,1.83829,56299999.0
2005-09-06 10:03:00,1.83847,1.83874,1.83847,1.83863,36700000.0
2005-09-06 10:04:00,1.83858,1.83869,1.83855,1.83867,22600000.0
2005-09-06 10:05:00,1.83887,1.839,1.83879,1.83897,93700002.0
2005-09-06 10:06:00,1.8391,1.83921,1.83901,1.83901,42600000.0
2005-09-06 10:07:00,1.83908,1.83917,1.83902,1.83911,77199999.0
2005-09-06 10:08:00,1.8393,1.83951,1.8393,1.8395,36200000.0
2005-09-06 10:09:00,1.8396,1.8396,1.8393,1.83936,68500000.0
2005-09-06 10:10:00,1.83931,1.83941,1.83918,1.83922,78200001.0
2005-09-06 10:11:00,1.83916,1.83916,1.83913,1.83913,28100000.0
2005-09-06 10:12:00,1.83916,1.83916,1.83908,1.83915,58800001.0
2005-09-06 10:13:00,1.83903,1.83903,1.8389,1.83891,20400000.0
2005-09-06 10:14:00,1.8389,1.83903,1.8389,1.83898,69800000.0
2005-09-06 10:15:00,1.83898,1.83913,1.83895,1.8391,80699999.0
2005-09-06 10:16:00,1.83936,1.83979,1.83936,1.83973,64200000.0
2005-09-06 10:17:00,1.83974,1.83984,1.8397,1.83971,67999998.0
2005-09-06 10:18:00,1.83973,1.83974,1.83961,1.83974,50700000.0
2005-09-06 10:19:00,1.8397,1.83975,1.83956,1.83967,41900000.0
2005-09-06 10:20:00,1.83958,1.8396,1.8394,1.8394,73399998.0
2005-09-06 10:21:00,1.83942,1.83999,1.83942,1.83999,51600001.0
2005-09-06 10:22:00,1.83988,1.84002,1.83974,1.83992,74400000.0
2005-09-06 10:23:00,1.83988,1.83993,1.83981,1.83988,99200000.0
2005-09-06 10:24:00,1.83997,1.84012,1.83997,1.84009,107900001.0
2005-09-06 10:25:00,1.84021,1.84023,1.84004,1.84023,78999999.0
2005-09-06 10:26:00,1.84013,1.84013,1.84004,1.84007,40000000.0
2005-09-06 10:27:00,1.83977,1.83981,1.83914,1.83914,43200000.0
2005-09-06 10:28:00,1.83908,1.83939,1.83904,1.83939,63300000.0
2005-09-06 10:29:00,1.83935,1.83935,1.83923,1.83923,33800000.0
2005-09-06 10:30:00,1.83863,1.83863,1.83725,1.83787,41100000.0
2005-09-06 10:31:00,1.83817,1.83828,1.83793,1.83793,43800000.0
2005-09-06 10:32:00,1.83768,1.83768,1.83748,1.83754,55100000.0
2005-09-06 10:33:00,1.83768,1.83768,1.83747,1.83762,61899999.0
2005-09-06 10:34:00,1.83763,1.83773,1.83763,1.83773,15200000.0
2005-09-06 10:35:00,1.83801,1.83913,1.83801,1.83902,64900000.0
2005-09-06 10:36:00,1.83937,1.83963,1.83937,1.83963,18000000.0
2005-09-06 10:37:00,1.83998,1.84087,1.83996,1.84077,120500000.0
2005-09-06 10:38:00,1.84077,1.8408,1.84048,1.84056,44200000.0
2005-09-06 10:39:00,1.84053,1.84081,1.84052,1.84073,55900000.0
2005-09-06 10:40:00,1.84084,1.84121,1.84084,1.84121,47600000.0
2005-09-06 10:41:00,1.84118,1.84125,1.84115,1.84122,75100000.0
2005-09-06 10:42:00,1.84139,1.84144,1.84127,1.8413,69300000.0
2005-09-06 10:43:00,1.84143,1.84213,1.84143,1.84204,78700000.0
2005-09-06 10:44:00,1.8422,1.84245,1.8422,1.84224,78800000.0
2005-09-06 10:45:00,1.84212,1.8422,1.84208,1.84213,54100000.0
2005-09-06 10:46:00,1.84198,1.84198,1.84158,1.84158,43500000.0
2005-09-06 10:47:00,1.8414,1.8414,1.84121,1.8414,48800000.0
2005-09-06 10:48:00,1.84139,1.84146,1.84139,1.84146,41400001.0
2005-09-06 10:49:00,1.8415,1.8415,1.8413,1.84141,98400000.0
2005-09-06 10:50:00,1.84135,1.84135,1.84127,1.8413,34000000.0
2005-09-06 10:51:00,1.84131,1.84131,1.84111,1.84128,19000000.0
2005-09-06 10:52:00,1.84162,1.8417,1.84157,1.84161,82100000.0
2005-09-06 10:53:00,1.8415,1.8415,1.84135,1.84135,13500000.0
2005-09-06 10:54:00,1.84129,1.84151,1.84127,1.84151,42600000.0
2005-09-06 10:55:00,1.84156,1.84172,1.84143,1.84172,49799999.0
2005-09-06 10:56:00,1.84182,1.84202,1.84172,1.84202,76800001.0
2005-09-06 10:57:00,1.84198,1.84198,1.84177,1.84185,55100000.0
2005-09-06 10:58:00,1.84188,1.84188,1.8414,1.8415,141000001.0
2005-09-06 10:59:00,1.84151,1.84155,1.84066,1.84066,77900001.0
2005-09-06 11:00:00,1.84073,1.84076,1.84058,1.8407,74400000.0
2005-09-06 11:01:00,1.84066,1.84067,1.84041,1.84043,82599999.0
2005-09-06 11:02:00,1.84044,1.84096,1.84042,1.84096,25900000.0
2005-09-06 11:03:00,1.84103,1.84103,1.84074,1.84089,26800000.0
2005-09-06 11:04:00,1.84096,1.84096,1.84082,1.84084,51399999.0
2005-09-06 11:05:00,1.8409,1.84103,1.84075,1.84103,127900000.0
2005-09-06 11:06:00,1.84116,1.84116,1.84108,1.84113,114600002.0
2005-09-06 11:07:00,1.84113,1.84113,1.84081,1.8409,39400000.0
2005-09-06 11:08:00,1.84097,1.84097,1.84052,1.84059,59500000.0
2005-09-06 11:09:00,1.84061,1.84075,1.84054,1.84054,41699999.0
2005-09-06 11:10:00,1.8404,1.84049,1.84025,1.84038,69100000.0
2005-09-06 11:11:00,1.84037,1.84037,1.84018,1.8402,23700000.0
2005-09-06 11:12:00,1.84019,1.84033,1.84014,1.84029,67400000.0
2005-09-06 11:13:00,1.84018,1.84035,1.84016,1.84034,99500000.0
2005-09-06 11:14:00,1.84034,1.84055,1.84034,1.84055,46000000.0
2005-09-06 11:15:00,1.84061,1.84061,1.84039,1.84039,62200000.0
2005-09-06 11:16:00,1.8405,1.8406,1.84047,1.8406,74700000.0
2005-09-06 11:17:00,1.84067,1.84082,1.84067,1.84081,29999999.0
2005-09-06 11:18:00,1.84088,1.84088,1.84052,1.84062,104700000.0
2005-09-06 11:19:00,1.84045,1.84045,1.84028,1.8404,54100000.0
2005-09-06 11:20:00,1.84043,1.84064,1.84043,1.84052,28700000.0
2005-09-06 11:21:00,1.84049,1.84055,1.84039,1.84046,131900001.0
2005-09-06 11:22:00,1.8405,1.84058,1.84039,1.84058,116099999.0
2005-09-06 11:23:00,1.8405,1.8405,1.84029,1.84029,63600000.0
2005-09-06 11:24:00,1.8403,1.8403,1.84013,1.84026,65699999.0
2005-09-06 11:25:00,1.84022,1.84035,1.84016,1.84027,72900001.0
2005-09-06 11:26:00,1.84042,1.84051,1.84033,1.84042,63900000.0
2005-09-06 11:27:00,1.84054,1.8407,1.8405,1.8405,44500000.0
2005-09-06 11:28:00,1.84057,1.84062,1.84052,1.84052,51500001.0
2005-09-06 11:29:00,1.8405,1.84058,1.84047,1.84055,77100000.0
2005-09-06 11:30:00,1.8405,1.84056,1.84046,1.84046,74699999.0
2005-09-06 11:31:00,1.84053,1.84079,1.84052,1.84078,52700000.0
2005-09-06 11:32:00,1.84074,1.84082,1.84055,1.84082,95300001.0
2005-09-06 11:33:00,1.84072,1.84077,1.84069,1.84077,29000000.0
2005-09-06 11:34:00,1.8408,1.8409,1.84077,1.84084,66299999.0
2005-09-06 11:35:00,1.84084,1.84084,1.84059,1.84075,71500000.0
2005-09-06 11:36:00,1.84064,1.84082,1.84054,1.84082,60600000.0
2005-09-06 11:37:00,1.84084,1.84084,1.84062,1.84084,81600000.0
2005-09-06 11:38:00,1.84097,1.84116,1.84095,1.84116,50100000.0
2005-09-06 11:39:00,1.84124,1.84134,1.84116,1.84116,40300000.0
2005-09-06 11:40:00,1.84088,1.841,1.84079,1.84085,59700000.0
2005-09-06 11:41:00,1.84083,1.84101,1.84078,1.84101,67800000.0
2005-09-06 11:42:00,1.84089,1.84108,1.84084,1.84084,64800000.0
2005-09-06 11:43:00,1.84082,1.84093,1.84082,1.84093,40600000.0
2005-09-06 11:44:00,1.84101,1.84112,1.84097,1.84112,27100000.0
2005-09-06 11:45:00,1.84113,1.84113,1.84102,1.84108,46400000.0
2005-09-06 11:46:00,1.84123,1.84173,1.84123,1.84173,43700000.0
2005-09-06 11:47:00,1.84187,1.84187,1.8416,1.84161,157999999.0
2005-09-06 11:48:00,1.84159,1.84171,1.8415,1.84171,94599999.0
2005-09-06 11:49:00,1.84163,1.84169,1.84154,1.84164,37900000.0
2005-09-06 11:50:00,1.84162,1.84168,1.84135,1.84139,129800001.0
2005-09-06 11:51:00,1.84149,1.84158,1.84149,1.84158,35200000.0
2005-09-06 11:52:00,1.84167,1.8419,1.84167,1.84185,50600001.0
2005-09-06 11:53:00,1.84182,1.84188,1.8417,1.8417,35500000.0
2005-09-06 11:54:00,1.84157,1.84157,1.84136,1.84136,73800000.0
2005-09-06 11:55:00,1.84134,1.84134,1.84122,1.84122,51800000.0
2005-09-06 11:56:00,1.84126,1.84129,1.84126,1.84129,21100000.0
2005-09-06 11:57:00,1.84124,1.84139,1.8412,1.84127,80500000.0
2005-09-06 11:58:00,1.8412,1.84133,1.8412,1.84131,43600000.0
2005-09-06 11:59:00,1.8414,1.84145,1.84132,1.84145,105799999.0
2005-09-06 12:00:00,1.84149,1.84163,1.84149,1.84158,84600001.0
2005-09-06 12:01:00,1.84149,1.84149,1.84106,1.84106,45700001.0
2005-09-06 12:02:00,1.84109,1.84109,1.8408,1.8408,88400001.0
2005-09-06 12:03:00,1.84102,1.84104,1.84079,1.84088,62800000.0
2005-09-06 12:04:00,1.84093,1.84112,1.84093,1.84104,83299999.0
2005-09-06 12:05:00,1.8411,1.8411,1.84091,1.84105,37799999.0
2005-09-06 12:06:00,1.84098,1.84108,1.84095,1.84108,71299998.0
2005-09-06 12:07:00,1.84122,1.84129,1.84102,1.84112,56200000.0
2005-09-06 12:08:00,1.84122,1.84131,1.8412,1.8412,81099999.0
2005-09-06 12:09:00,1.84117,1.84123,1.84114,1.84123,16300000.0
2005-09-06 12:10:00,1.84122,1.84129,1.84103,1.84117,62200001.0
2005-09-06 12:11:00,1.84112,1.84118,1.84103,1.84103,56000000.0
2005-09-06 12:12:00,1.84098,1.84099,1.84095,1.84098,84500000.0
2005-09-06 12:13:00,1.84095,1.84104,1.84086,1.84104,67999999.0
2005-09-06 12:14:00,1.84112,1.84112,1.841,1.84107,37199999.0
2005-09-06 12:15:00,1.84111,1.84111,1.84104,1.84104,4000000.0
2005-09-06 12:16:00,1.84108,1.84119,1.84108,1.84117,58800002.0
2005-09-06 12:17:00,1.84117,1.84118,1.84106,1.84113,50699999.0
2005-09-06 12:18:00,1.84122,1.8413,1.84115,1.8412,60300000.0
2005-09-06 12:19:00,1.84133,1.84165,1.84133,1.84162,77100001.0
2005-09-06 12:20:00,1.84171,1.84171,1.84153,1.84158,37200000.0
2005-09-06 12:21:00,1.84134,1.84159,1.84134,1.84158,59999999.0
2005-09-06 12:22:00,1.84162,1.84181,1.84162,1.84178,21200000.0
2005-09-06 12:23:00,1.84182,1.84198,1.84182,1.84192,76900001.0
2005-09-06 12:24:00,1.84197,1.84208,1.84186,1.84187,25000000.0
2005-09-06 12:25:00,1.84222,1.84227,1.84208,1.84209,57600000.0
2005-09-06 12:26:00,1.84215,1.84215,1.8421,1.8421,71500000.0
2005-09-06 12:27:00,1.84214,1.84221,1.84214,1.84221,2700000.0
2005-09-06 12:28:00,1.84225,1.84273,1.84209,1.84273,68400000.0
2005-09-06 12:29:00,1.84294,1.84323,1.84294,1.84294,93599999.0
2005-09-06 12:30:00,1.84286,1.84292,1.84254,1.84255,82900000.0
2005-09-06 12:31:00,1.84246,1.8428,1.84241,1.84273,110069998.0
2005-09-06 12:32:00,1.84275,1.84276,1.84259,1.84276,61000000.0
2005-09-06 12:33:00,1.84283,1.84308,1.84273,1.84308,66899999.0
2005-09-06 12:34:00,1.84307,1.84316,1.84295,1.84295,104000000.0
2005-09-06 12:35:00,1.8429,1.84291,1.84283,1.84287,85800000.0
2005-09-06 12:36:00,1.84284,1.84284,1.84273,1.84283,44400000.0
2005-09-06 12:37:00,1.84278,1.843,1.84278,1.8429,89599998.0
2005-09-06 12:38:00,1.84285,1.84311,1.84285,1.84311,41200000.0
2005-09-06 12:39:00,1.84319,1.84351,1.84319,1.84337,84899998.0
2005-09-06 12:40:00,1.8433,1.84333,1.84321,1.84331,54299999.0
2005-09-06 12:41:00,1.84323,1.84341,1.84323,1.84341,60600000.0
2005-09-06 12:42:00,1.84345,1.84359,1.84343,1.84357,65900001.0
2005-09-06 12:43:00,1.84357,1.84419,1.84357,1.84419,116400000.0
2005-09-06 12:44:00,1.84421,1.84449,1.84413,1.84449,42000000.0
2005-09-06 12:45:00,1.84467,1.84468,1.84429,1.84429,56000000.0
2005-09-06 12:46:00,1.84421,1.84421,1.84407,1.84417,131499996.0
2005-09-06 12:47:00,1.84415,1.8442,1.84407,1.84412,46000000.0
2005-09-06 12:48:00,1.84408,1.84412,1.84408,1.84409,59700000.0
2005-09-06 12:49:00,1.84408,1.84408,1.84398,1.84398,26300000.0
2005-09-06 12:50:00,1.84398,1.84407,1.84398,1.84402,80500001.0
2005-09-06 12:51:00,1.84382,1.84398,1.84375,1.84392,47100000.0
2005-09-06 12:52:00,1.84383,1.84404,1.84382,1.84382,96199999.0
2005-09-06 12:53:00,1.84385,1.84404,1.84377,1.84385,72200000.0
2005-09-06 12:54:00,1.84383,1.84399,1.84381,1.84387,21500000.0
2005-09-06 12:55:00,1.84385,1.84397,1.8438,1.84391,66400000.0
2005-09-06 12:56:00,1.84394,1.84404,1.84369,1.84386,101599998.0
2005-09-06 12:57:00,1.84394,1.84404,1.84373,1.84378,64300000.0
2005-09-06 12:58:00,1.844,1.84405,1.84377,1.84377,88900001.0
2005-09-06 12:59:00,1.84385,1.84404,1.84356,1.84389,59800000.0
2005-09-06 13:00:00,1.844,1.84405,1.84382,1.84386,160700003.0
2005-09-06 13:01:00,1.8439,1.84402,1.84378,1.84384,64500001.0
2005-09-06 13:02:00,1.84394,1.84399,1.84377,1.84377,96500001.0
2005-09-06 13:03:00,1.84398,1.84405,1.84378,1.84382,55400000.0
2005-09-06 13:04:00,1.84395,1.844,1.84378,1.84382,53600000.0
2005-09-06 13:05:00,1.84383,1.84401,1.84379,1.84383,31700000.0
2005-09-06 13:06:00,1.84399,1.84402,1.84369,1.84374,60000000.0
2005-09-06 13:07:00,1.84391,1.84399,1.84381,1.84382,165099998.0
2005-09-06 13:08:00,1.84391,1.84397,1.84382,1.84392,71700001.0
2005-09-06 13:09:00,1.84385,1.84397,1.84385,1.84387,46100000.0
2005-09-06 13:10:00,1.84394,1.844,1.8438,1.84385,103500000.0
2005-09-06 13:11:00,1.84395,1.84405,1.84376,1.84384,46100000.0
2005-09-06 13:12:00,1.8439,1.84397,1.84373,1.84391,57299999.0
2005-09-06 13:13:00,1.84382,1.84399,1.84381,1.84386,56300001.0
2005-09-06 13:14:00,1.84386,1.84398,1.84381,1.84385,107499999.0
2005-09-06 13:15:00,1.844,1.84402,1.84377,1.84384,70699998.0
2005-09-06 13:16:00,1.84386,1.84394,1.84379,1.84386,50299999.0
2005-09-06 13:17:00,1.8439,1.84402,1.84375,1.84389,53700000.0
2005-09-06 13:18:00,1.8439,1.84402,1.84375,1.84375,36000000.0
2005-09-06 13:19:00,1.84385,1.84403,1.8438,1.84391,57600000.0
2005-09-06 13:20:00,1.8439,1.84405,1.84382,1.84386,69699999.0
2005-09-06 13:21:00,1.844,1.844,1.84379,1.84379,84099999.0
2005-09-06 13:22:00,1.844,1.844,1.84372,1.84374,66400001.0
2005-09-06 13:23:00,1.84394,1.84405,1.84379,1.84379,54899999.0
2005-09-06 13:24:00,1.8438,1.84397,1.84375,1.84384,57499999.0
2005-09-06 13:25:00,1.8439,1.84405,1.84382,1.84384,83100000.0
2005-09-06 13:26:00,1.844,1.84405,1.84375,1.84375,56000000.0
2005-09-06 13:27:00,1.84385,1.84403,1.84376,1.8439,28500000.0
2005-09-06 13:28:00,1.84395,1.844,1.84377,1.84377,34100000.0
2005-09-06 13:29:00,1.84395,1.84406,1.84382,1.84382,119599998.0
2005-09-06 13:30:00,1.84383,1.84404,1.84382,1.84383,115799999.0
2005-09-06 13:31:00,1.84399,1.84399,1.84378,1.84383,89999998.0
2005-09-06 13:32:00,1.84383,1.844,1.8438,1.84387,62449999.0
2005-09-06 13:33:00,1.84375,1.84406,1.84375,1.84384,52600000.0
2005-09-06 13:34:00,1.84393,1.84405,1.84379,1.84381,95600001.0
2005-09-06 13:35:00,1.84389,1.84404,1.84382,1.84385,63800001.0
2005-09-06 13:36:00,1.8439,1.84402,1.84385,1.84387,95500001.0
2005-09-06 13:37:00,1.8439,1.84405,1.84376,1.84376,181399996.0
2005-09-06 13:38:00,1.84385,1.84404,1.84382,1.84383,43000000.0
2005-09-06 13:39:00,1.84395,1.84405,1.84375,1.84377,46300000.0
2005-09-06 13:40:00,1.8439,1.84399,1.84385,1.84386,98600002.0
2005-09-06 13:41:00,1.844,1.84402,1.84375,1.84375,58100000.0
2005-09-06 13:42:00,1.8439,1.84407,1.84373,1.84384,92099999.0
2005-09-06 13:43:00,1.8439,1.84402,1.84385,1.84387,54899999.0
2005-09-06 13:44:00,1.84395,1.84402,1.84379,1.84385,52700000.0
2005-09-06 13:45:00,1.84385,1.84399,1.84385,1.84385,90699999.0
2005-09-06 13:46:00,1.84394,1.84398,1.84376,1.8438,65999999.0
2005-09-06 13:47:00,1.84395,1.84405,1.84374,1.84374,26700000.0
2005-09-06 13:48:00,1.84391,1.84405,1.84381,1.8439,132100000.0
2005-09-06 13:49:00,1.844,1.844,1.84369,1.84385,59900000.0
2005-09-06 13:50:00,1.84386,1.84401,1.84378,1.84384,71900000.0
2005-09-06 13:51:00,1.84395,1.84408,1.84378,1.84385,103600000.0
2005-09-06 13:52:00,1.8439,1.84405,1.84382,1.84385,76700001.0
2005-09-06 13:53:00,1.84381,1.84402,1.84381,1.84387,67100000.0
2005-09-06 13:54:00,1.84386,1.84403,1.84383,1.84391,67800001.0
2005-09-06 13:55:00,1.84386,1.84392,1.84381,1.84386,91699999.0
2005-09-06 13:56:00,1.84385,1.84397,1.84377,1.84386,45700000.0
2005-09-06 13:57:00,1.8439,1.84406,1.84379,1.84379,41000000.0
2005-09-06 13:58:00,1.84388,1.84404,1.84378,1.84378,94800000.0
2005-09-06 13:59:00,1.8441,1.84426,1.84393,1.84395,75099999.0
2005-09-06 14:00:00,1.84392,1.84413,1.84392,1.84412,104250001.0
2005-09-06 14:01:00,1.84413,1.84413,1.84382,1.84389,43900000.0
2005-09-06 14:02:00,1.84388,1.84415,1.84386,1.84408,68200000.0
2005-09-06 14:03:00,1.84423,1.84429,1.84422,1.84422,37500000.0
2005-09-06 14:04:00,1.84415,1.8443,1.84415,1.84425,26550000.0
2005-09-06 14:05:00,1.84424,1.84435,1.84424,1.8443,13500000.0
2005-09-06 14:06:00,1.84439,1.84439,1.84427,1.84428,90900000.0
2005-09-06 14:07:00,1.84432,1.84439,1.84422,1.84428,58899998.0
2005-09-06 14:08:00,1.84439,1.84453,1.84435,1.84453,74800000.0
2005-09-06 14:09:00,1.84477,1.84478,1.84477,1.84478,18800000.0
2005-09-06 14:10:00,1.84489,1.84489,1.84468,1.84483,32100000.0
2005-09-06 14:11:00,1.84473,1.84511,1.84471,1.84511,38500000.0
2005-09-06 14:12:00,1.84514,1.84537,1.84508,1.84514,86799999.0
2005-09-06 14:13:00,1.8451,1.84514,1.8448,1.84514,85500000.0
2005-09-06 14:14:00,1.84523,1.84535,1.84474,1.84474,50300000.0
2005-09-06 14:15:00,1.84457,1.84479,1.8445,1.84465,79300002.0
2005-09-06 14:16:00,1.84448,1.84448,1.84418,1.84419,16500000.0
2005-09-06 14:17:00,1.84431,1.84451,1.84431,1.84451,57500000.0
2005-09-06 14:18:00,1.84466,1.84481,1.84451,1.84451,70099999.0
2005-09-06 14:19:00,1.84454,1.8449,1.84454,1.8449,72699999.0
2005-09-06 14:20:00,1.84483,1.84507,1.84483,1.84497,78099998.0
2005-09-06 14:21:00,1.8449,1.84499,1.84481,1.84495,131799999.0
2005-09-06 14:22:00,1.84486,1.84486,1.84468,1.84468,30600000.0
2005-09-06 14:23:00,1.84471,1.84482,1.84471,1.84482,55199998.0
2005-09-06 14:24:00,1.84478,1.84497,1.84469,1.84497,70100001.0
2005-09-06 14:25:00,1.84517,1.84592,1.84517,1.84592,42100000.0
2005-09-06 14:26:00,1.84594,1.84594,1.84513,1.84519,69400000.0
2005-09-06 14:27:00,1.84516,1.84516,1.84496,1.84513,58400001.0
2005-09-06 14:28:00,1.845,1.84518,1.84498,1.84518,39100000.0
2005-09-06 14:29:00,1.84527,1.84527,1.84507,1.84508,71600002.0
2005-09-06 14:30:00,1.84522,1.84579,1.84522,1.84579,67200000.0
2005-09-06 14:31:00,1.84573,1.84592,1.84562,1.84565,52900000.0
2005-09-06 14:32:00,1.84545,1.84545,1.84506,1.8451,17000000.0
2005-09-06 14:33:00,1.84505,1.84517,1.84486,1.84486,85199999.0
2005-09-06 14:34:00,1.84473,1.84487,1.84457,1.84474,74999999.0
2005-09-06 14:35:00,1.8447,1.84489,1.84448,1.84448,38600000.0
2005-09-06 14:36:00,1.8444,1.8444,1.84424,1.84432,56800000.0
2005-09-06 14:37:00,1.84436,1.84439,1.84423,1.84433,109200000.0
2005-09-06 14:38:00,1.84445,1.84505,1.84445,1.845,60100000.0
2005-09-06 14:39:00,1.84483,1.84483,1.84455,1.84455,60100000.0
2005-09-06 14:40:00,1.84443,1.84455,1.84429,1.8445,86000002.0
2005-09-06 14:41:00,1.84445,1.84446,1.84433,1.84433,51300001.0
2005-09-06 14:42:00,1.84426,1.84434,1.84421,1.84421,34700000.0
2005-09-06 14:43:00,1.84432,1.84462,1.84432,1.8446,59400001.0
2005-09-06 14:44:00,1.84462,1.84462,1.8445,1.84462,36500000.0
2005-09-06 14:45:00,1.84462,1.84473,1.84462,1.8447,75199999.0
2005-09-06 14:46:00,1.84483,1.84499,1.8448,1.84482,31000000.0
2005-09-06 14:47:00,1.84496,1.84498,1.84462,1.84462,81400000.0
2005-09-06 14:48:00,1.84446,1.84446,1.8442,1.8442,44100000.0
2005-09-06 14:49:00,1.84423,1.84429,1.84415,1.84415,84800001.0
2005-09-06 14:50:00,1.84423,1.84435,1.84415,1.84422,100099999.0
2005-09-06 14:51:00,1.84427,1.84455,1.84427,1.84455,60800001.0
2005-09-06 14:52:00,1.84452,1.84488,1.8445,1.84488,52300000.0
2005-09-06 14:53:00,1.84492,1.84515,1.84491,1.84514,126900000.0
2005-09-06 14:54:00,1.84503,1.84526,1.84497,1.84514,47199999.0
2005-09-06 14:55:00,1.845,1.845,1.84464,1.84468,78800001.0
2005-09-06 14:56:00,1.8447,1.8447,1.8445,1.8447,63599999.0
2005-09-06 14:57:00,1.84489,1.84541,1.84489,1.84531,101400000.0
2005-09-06 14:58:00,1.84535,1.84549,1.84523,1.84549,78700000.0
2005-09-06 14:59:00,1.8456,1.84563,1.84542,1.84542,31900000.0
2005-09-06 15:00:00,1.84535,1.84557,1.84535,1.84548,83500000.0
2005-09-06 15:01:00,1.84528,1.8453,1.84514,1.84519,68200000.0
2005-09-06 15:02:00,1.84516,1.84528,1.84504,1.84504,48900000.0
2005-09-06 15:03:00,1.84505,1.84516,1.84499,1.84516,39300001.0
2005-09-06 15:04:00,1.84506,1.84515,1.84498,1.84515,64899999.0
2005-09-06 15:05:00,1.84522,1.84522,1.84509,1.84519,77199999.0
2005-09-06 15:06:00,1.84516,1.84527,1.84516,1.84527,39800000.0
2005-09-06 15:07:00,1.8453,1.84532,1.84518,1.84519,28000000.0
2005-09-06 15:08:00,1.84506,1.84509,1.84489,1.84508,103500003.0
2005-09-06 15:09:00,1.84519,1.84525,1.84504,1.84524,111200001.0
2005-09-06 15:10:00,1.84518,1.84537,1.84509,1.84537,82300001.0
2005-09-06 15:11:00,1.84532,1.84533,1.84514,1.84515,39600000.0
2005-09-06 15:12:00,1.8451,1.84534,1.84507,1.84523,26900000.0
2005-09-06 15:13:00,1.84519,1.8454,1.84519,1.84536,52399999.0
2005-09-06 15:14:00,1.84522,1.84522,1.84434,1.84434,73199999.0
2005-09-06 15:15:00,1.84403,1.84403,1.84324,1.84335,63499999.0
2005-09-06 15:16:00,1.84338,1.84369,1.84332,1.84369,53200000.0
2005-09-06 15:17:00,1.84365,1.84388,1.84359,1.84388,100200000.0
2005-09-06 15:18:00,1.8441,1.84473,1.8441,1.84464,50299999.0
2005-09-06 15:19:00,1.84483,1.84517,1.84483,1.84517,79000001.0
2005-09-06 15:20:00,1.84547,1.8456,1.84542,1.84558,39200000.0
2005-09-06 15:21:00,1.84588,1.84603,1.84586,1.84586,29000000.0
2005-09-06 15:22:00,1.84585,1.84591,1.84578,1.8458,65000000.0
2005-09-06 15:23:00,1.84572,1.84572,1.84557,1.8456,71300000.0
2005-09-06 15:24:00,1.84563,1.8459,1.84551,1.84585,87999999.0
2005-09-06 15:25:00,1.84594,1.84607,1.84574,1.84605,73999998.0
2005-09-06 15:26:00,1.84595,1.846,1.84575,1.84575,40800000.0
2005-09-06 15:27:00,1.84582,1.84613,1.84582,1.84613,25600000.0
2005-09-06 15:28:00,1.84644,1.84648,1.84604,1.84604,56200000.0
2005-09-06 15:29:00,1.84594,1.84599,1.84574,1.84574,69970001.0
2005-09-06 15:30:00,1.84569,1.84587,1.84569,1.84571,32200000.0
2005-09-06 15:31:00,1.84572,1.84574,1.84562,1.84574,63400000.0
2005-09-06 15:32:00,1.84566,1.8458,1.84562,1.84565,58300000.0
2005-09-06 15:33:00,1.84573,1.84583,1.84572,1.84573,66200002.0
2005-09-06 15:34:00,1.84569,1.84574,1.84558,1.84568,54400000.0
2005-09-06 15:35:00,1.84572,1.84572,1.84549,1.84563,64500000.0
2005-09-06 15:36:00,1.84561,1.84565,1.8456,1.8456,31800000.0
2005-09-06 15:37:00,1.84552,1.84552,1.84538,1.8454,98800001.0
2005-09-06 15:38:00,1.84533,1.84541,1.84527,1.84534,73000000.0
2005-09-06 15:39:00,1.84536,1.84538,1.84519,1.84519,62800001.0
2005-09-06 15:40:00,1.84522,1.84529,1.84522,1.84528,34600000.0
2005-09-06 15:41:00,1.8453,1.84533,1.84528,1.84528,13900000.0
2005-09-06 15:42:00,1.84515,1.84516,1.84495,1.84495,86700000.0
2005-09-06 15:43:00,1.84483,1.84515,1.84483,1.84511,46400000.0
2005-09-06 15:44:00,1.84511,1.84516,1.84504,1.84504,44800000.0
2005-09-06 15:45:00,1.84507,1.84515,1.84497,1.84511,90700002.0
2005-09-06 15:46:00,1.84511,1.84511,1.84497,1.84499,76000001.0
2005-09-06 15:47:00,1.84492,1.84498,1.84485,1.84485,36400000.0
2005-09-06 15:48:00,1.84497,1.84511,1.84476,1.84476,59199999.0
2005-09-06 15:49:00,1.84466,1.84475,1.84466,1.84475,74600000.0
2005-09-06 15:50:00,1.84482,1.8449,1.84482,1.84485,43500001.0
2005-09-06 15:51:00,1.8449,1.8449,1.84472,1.84483,97699997.0
2005-09-06 15:52:00,1.84487,1.84517,1.84487,1.84503,92999998.0
2005-09-06 15:53:00,1.84503,1.84503,1.84467,1.84467,76999998.0
2005-09-06 15:54:00,1.84467,1.84486,1.84464,1.84464,31900000.0
2005-09-06 15:55:00,1.84472,1.84488,1.84472,1.84488,35399999.0
2005-09-06 15:56:00,1.84493,1.84514,1.84485,1.84513,55299999.0
2005-09-06 15:57:00,1.84523,1.84558,1.84511,1.84558,101600000.0
2005-09-06 15:58:00,1.8456,1.8456,1.84548,1.8455,29500000.0
2005-09-06 15:59:00,1.84553,1.84562,1.84537,1.84562,51300000.0
2005-09-06 16:00:00,1.84528,1.84532,1.84425,1.84425,86799999.0
2005-09-06 16:01:00,1.8442,1.84459,1.84366,1.84459,124900002.0
2005-09-06 16:02:00,1.84478,1.8451,1.84447,1.84447,100299999.0
2005-09-06 16:03:00,1.84437,1.84437,1.84374,1.84389,77900000.0
2005-09-06 16:04:00,1.84406,1.84428,1.84391,1.84428,88600001.0
2005-09-06 16:05:00,1.84432,1.84442,1.84412,1.84438,61000000.0
2005-09-06 16:06:00,1.84432,1.84432,1.84369,1.8438,74699999.0
2005-09-06 16:07:00,1.84374,1.84387,1.84369,1.8437,66000000.0
2005-09-06 16:08:00,1.84372,1.84387,1.84363,1.84363,41000001.0
2005-09-06 16:09:00,1.84352,1.84361,1.8432,1.8432,35100000.0
2005-09-06 16:10:00,1.8431,1.84353,1.8431,1.84353,45700000.0
2005-09-06 16:11:00,1.84358,1.84406,1.84356,1.84406,84700000.0
2005-09-06 16:12:00,1.84385,1.84385,1.84352,1.84352,88000000.0
2005-09-06 16:13:00,1.84355,1.84356,1.84323,1.84335,66800000.0
2005-09-06 16:14:00,1.84303,1.84303,1.84263,1.84265,45800000.0
2005-09-06 16:15:00,1.84267,1.84267,1.84239,1.84239,78600000.0
2005-09-06 16:16:00,1.84243,1.84246,1.84212,1.84212,30800000.0
2005-09-06 16:17:00,1.84215,1.84224,1.84144,1.84144,57100000.0
2005-09-06 16:18:00,1.84142,1.8418,1.84142,1.8418,86400000.0
2005-09-06 16:19:00,1.84204,1.84218,1.84204,1.84217,25700000.0
2005-09-06 16:20:00,1.84214,1.84224,1.84201,1.84204,91700002.0
2005-09-06 16:21:00,1.84192,1.84192,1.84153,1.84168,38599999.0
2005-09-06 16:22:00,1.84171,1.84192,1.84164,1.84192,46000000.0
2005-09-06 16:23:00,1.84192,1.84197,1.84177,1.8419,95099999.0
2005-09-06 16:24:00,1.84184,1.842,1.8418,1.842,42600000.0
2005-09-06 16:25:00,1.84194,1.84194,1.84179,1.84185,66200000.0
2005-09-06 16:26:00,1.84191,1.84197,1.84178,1.84192,118800000.0
2005-09-06 16:27:00,1.84207,1.84226,1.84207,1.8422,53300000.0
2005-09-06 16:28:00,1.84205,1.84205,1.84173,1.84173,61699999.0
2005-09-06 16:29:00,1.84172,1.8419,1.84172,1.84186,41900000.0
2005-09-06 16:30:00,1.84179,1.84215,1.84179,1.84215,66100001.0
2005-09-06 16:31:00,1.84219,1.84256,1.84219,1.84251,52400001.0
2005-09-06 16:32:00,1.8425,1.8429,1.84249,1.84286,107500001.0
2005-09-06 16:33:00,1.84269,1.84269,1.84234,1.84242,98099999.0
2005-09-06 16:34:00,1.8424,1.84246,1.84213,1.84213,70200000.0
2005-09-06 16:35:00,1.84173,1.8419,1.84162,1.84162,119899998.0
2005-09-06 16:36:00,1.84162,1.84168,1.84152,1.84152,50799999.0
2005-09-06 16:37:00,1.84159,1.84187,1.84159,1.84185,60599999.0
2005-09-06 16:38:00,1.84175,1.84182,1.84158,1.84161,111700000.0
2005-09-06 16:39:00,1.84147,1.84188,1.84147,1.84188,144099999.0
2005-09-06 16:40:00,1.84205,1.84217,1.84205,1.84209,66900000.0
2005-09-06 16:41:00,1.84185,1.84214,1.84185,1.84214,79999999.0
2005-09-06 16:42:00,1.84218,1.84237,1.84218,1.84234,102400000.0
2005-09-06 16:43:00,1.84234,1.84278,1.84234,1.84249,55400000.0
2005-09-06 16:44:00,1.84236,1.84236,1.84199,1.84199,32699999.0
2005-09-06 16:45:00,1.84197,1.84209,1.8419,1.8419,83800000.0
2005-09-06 16:46:00,1.84198,1.84211,1.84195,1.84208,75900001.0
2005-09-06 16:47:00,1.84209,1.84223,1.84194,1.84194,51600000.0
2005-09-06 16:48:00,1.84183,1.84184,1.84171,1.84184,42200000.0
2005-09-06 16:49:00,1.8419,1.8419,1.84185,1.84185,15200000.0
2005-09-06 16:50:00,1.84186,1.84187,1.84172,1.84172,50499999.0
2005-09-06 16:51:00,1.84167,1.84167,1.8415,1.84151,106299998.0
2005-09-06 16:52:00,1.8414,1.8414,1.84127,1.84128,81499999.0
2005-09-06 16:53:00,1.84124,1.8414,1.84123,1.8414,57800000.0
2005-09-06 16:54:00,1.84135,1.84146,1.84122,1.84139,31900000.0
2005-09-06 16:55:00,1.8414,1.8414,1.8412,1.84128,38600000.0
2005-09-06 16:56:00,1.8413,1.84193,1.8413,1.84189,42500000.0
2005-09-06 16:57:00,1.84203,1.84222,1.84197,1.84222,76400000.0
2005-09-06 16:58:00,1.84218,1.84246,1.84217,1.8424,62400000.0
2005-09-06 16:59:00,1.84253,1.84297,1.84253,1.84285,92100001.0
2005-09-06 17:00:00,1.84266,1.84272,1.84224,1.84224,93700000.0
2005-09-06 17:01:00,1.84232,1.84234,1.84224,1.84229,68400000.0
2005-09-06 17:02:00,1.8424,1.84257,1.8424,1.84243,124400000.0
2005-09-06 17:03:00,1.84253,1.84266,1.84237,1.84252,52200000.0
2005-09-06 17:04:00,1.84258,1.84272,1.84256,1.84272,63299999.0
2005-09-06 17:05:00,1.8428,1.84305,1.8428,1.84293,23000000.0
2005-09-06 17:06:00,1.84293,1.84293,1.84255,1.84255,27000000.0
2005-09-06 17:07:00,1.8423,1.8423,1.84208,1.84213,50000001.0
2005-09-06 17:08:00,1.84208,1.84219,1.842,1.842,72800000.0
2005-09-06 17:09:00,1.84199,1.84211,1.84196,1.84207,105300000.0
2005-09-06 17:10:00,1.84224,1.8423,1.84215,1.84216,89200000.0
2005-09-06 17:11:00,1.84214,1.84228,1.84214,1.84226,62400000.0
2005-09-06 17:12:00,1.8423,1.84249,1.8423,1.84249,106600000.0
2005-09-06 17:13:00,1.84249,1.84249,1.84241,1.84248,27400000.0
2005-09-06 17:14:00,1.8425,1.84259,1.84239,1.84242,68500000.0
2005-09-06 17:15:00,1.84236,1.84242,1.84205,1.84205,75700000.0
2005-09-06 17:16:00,1.84202,1.84202,1.84151,1.84151,60500000.0
2005-09-06 17:17:00,1.84148,1.84202,1.84148,1.84202,54700000.0
2005-09-06 17:18:00,1.84208,1.84208,1.84193,1.84201,44300000.0
2005-09-06 17:19:00,1.84195,1.84204,1.84195,1.84201,110699999.0
2005-09-06 17:20:00,1.84211,1.84228,1.84211,1.8422,100399999.0
2005-09-06 17:21:00,1.8422,1.8422,1.84208,1.84208,34000000.0
2005-09-06 17:22:00,1.8421,1.84215,1.84191,1.84205,55700000.0
2005-09-06 17:23:00,1.84202,1.84215,1.84202,1.84215,55900001.0
2005-09-06 17:24:00,1.84216,1.84216,1.84197,1.84197,35000000.0
2005-09-06 17:25:00,1.84204,1.84238,1.84204,1.84238,54199999.0
2005-09-06 17:26:00,1.84247,1.84249,1.84239,1.84243,46299999.0
2005-09-06 17:27:00,1.8426,1.84262,1.8426,1.84262,32700001.0
2005-09-06 17:28:00,1.84275,1.84275,1.8426,1.84266,41900000.0
2005-09-06 17:29:00,1.84269,1.84269,1.84266,1.84268,44400001.0
2005-09-06 17:30:00,1.84262,1.8428,1.84236,1.84237,116500001.0
2005-09-06 17:31:00,1.84227,1.84235,1.84213,1.84213,135899996.0
2005-09-06 17:32:00,1.84207,1.8421,1.84195,1.84195,45500001.0
2005-09-06 17:33:00,1.84205,1.84205,1.84194,1.84194,24400000.0
2005-09-06 17:34:00,1.84202,1.84216,1.84202,1.8421,62400000.0
2005-09-06 17:35:00,1.84215,1.84251,1.84215,1.84247,75700000.0
2005-09-06 17:36:00,1.84238,1.84252,1.84233,1.84252,39200000.0
2005-09-06 17:37:00,1.84238,1.84241,1.84215,1.84215,93500000.0
2005-09-06 17:38:00,1.84188,1.84188,1.84159,1.84159,72100000.0
2005-09-06 17:39:00,1.84155,1.84171,1.84134,1.84134,63100000.0
2005-09-06 17:40:00,1.8412,1.8412,1.84104,1.84107,96000001.0
2005-09-06 17:41:00,1.84082,1.84082,1.84041,1.84055,48600000.0
2005-09-06 17:42:00,1.84055,1.84055,1.84017,1.84029,78200000.0
2005-09-06 17:43:00,1.8404,1.84089,1.84033,1.84083,77899999.0
2005-09-06 17:44:00,1.84087,1.84092,1.84058,1.84067,75900000.0
2005-09-06 17:45:00,1.84072,1.84077,1.84051,1.84068,118800001.0
2005-09-06 17:46:00,1.84065,1.8407,1.84062,1.84062,32800000.0
2005-09-06 17:47:00,1.84057,1.84077,1.84057,1.84062,39300000.0
2005-09-06 17:48:00,1.84056,1.84066,1.84047,1.84058,65500000.0
2005-09-06 17:49:00,1.84055,1.84067,1.84055,1.8406,79200001.0
2005-09-06 17:50:00,1.84057,1.84076,1.84057,1.84069,96900001.0
2005-09-06 17:51:00,1.84077,1.84185,1.84077,1.84185,100500001.0
2005-09-06 17:52:00,1.84194,1.84237,1.84194,1.84237,74199998.0
2005-09-06 17:53:00,1.84228,1.84228,1.84204,1.84204,36500000.0
2005-09-06 17:54:00,1.84188,1.84209,1.84185,1.84209,38400000.0
2005-09-06 17:55:00,1.84217,1.84224,1.84217,1.84217,40600000.0
2005-09-06 17:56:00,1.84208,1.84208,1.84199,1.842,5200000.0
2005-09-06 17:57:00,1.84192,1.84201,1.84192,1.84193,40500000.0
2005-09-06 17:58:00,1.84188,1.84188,1.84178,1.84182,67800000.0
2005-09-06 17:59:00,1.84166,1.84167,1.84155,1.84155,59400002.0
2005-09-06 18:00:00,1.84165,1.84189,1.84165,1.84189,34600000.0
2005-09-06 18:01:00,1.84203,1.84232,1.84203,1.84216,852499998.0
2005-09-06 18:02:00,1.84216,1.84222,1.84206,1.84206,1171200006.0
2005-09-06 18:03:00,1.84202,1.84202,1.84184,1.84187,1158100000.0
2005-09-06 18:04:00,1.84198,1.84213,1.84194,1.84194,957499995.0
2005-09-06 18:05:00,1.84195,1.8426,1.84195,1.8426,972599994.0
2005-09-06 18:06:00,1.84284,1.84327,1.84277,1.84327,1125300000.0
2005-09-06 18:07:00,1.84339,1.84372,1.84338,1.84339,1113999996.0
2005-09-06 18:08:00,1.84338,1.84358,1.84338,1.84342,1180799993.0
2005-09-06 18:09:00,1.8434,1.84349,1.8432,1.84327,534500001.0
2005-09-06 18:10:00,1.84321,1.84321,1.84283,1.84303,765700002.0
2005-09-06 18:11:00,1.84305,1.84336,1.84305,1.84333,572700002.0
2005-09-06 18:12:00,1.84338,1.84355,1.84337,1.84339,682899998.0
2005-09-06 18:13:00,1.84339,1.84354,1.84339,1.84348,646700002.0
2005-09-06 18:14:00,1.84357,1.84366,1.84352,1.84353,870499994.0
2005-09-06 18:15:00,1.84351,1.84351,1.84314,1.84314,829400000.0
2005-09-06 18:16:00,1.84312,1.84312,1.84281,1.84287,704799992.0
2005-09-06 18:17:00,1.8429,1.84307,1.84288,1.84305,478300003.0
2005-09-06 18:18:00,1.84307,1.84307,1.84271,1.84271,745400006.0
2005-09-06 18:19:00,1.8428,1.84306,1.8428,1.84306,610300003.0
2005-09-06 18:20:00,1.84304,1.84304,1.84272,1.84272,509599999.0
2005-09-06 18:21:00,1.84269,1.84285,1.84268,1.84273,805999996.0
2005-09-06 18:22:00,1.84286,1.84295,1.84282,1.8429,505250000.0
2005-09-06 18:23:00,1.8429,1.84295,1.84285,1.8429,798899999.0
2005-09-06 18:24:00,1.84299,1.84328,1.84298,1.84318,807199997.0
2005-09-06 18:25:00,1.84319,1.84346,1.84319,1.84322,774300002.0
2005-09-06 18:26:00,1.84329,1.84331,1.84315,1.84317,547400002.0
2005-09-06 18:27:00,1.84315,1.84315,1.84305,1.84315,707200004.0
2005-09-06 18:28:00,1.84312,1.84312,1.8427,1.8427,324500000.0
2005-09-06 18:29:00,1.8426,1.84262,1.84244,1.84247,784100001.0
2005-09-06 18:30:00,1.84248,1.84258,1.84244,1.84248,659849997.0
2005-09-06 18:31:00,1.84248,1.84255,1.84239,1.84249,518700005.0
2005-09-06 18:32:00,1.84246,1.84247,1.8423,1.84239,437999994.0
2005-09-06 18:33:00,1.84166,1.8424,1.84166,1.84215,753999993.0
2005-09-06 18:34:00,1.84218,1.84229,1.84208,1.84208,513299998.0
2005-09-06 18:35:00,1.84213,1.84213,1.84184,1.84194,418500003.0
2005-09-06 18:36:00,1.84199,1.84231,1.84199,1.84231,167599998.0
2005-09-06 18:37:00,1.84235,1.84235,1.8423,1.8423,154199998.0
2005-09-06 18:38:00,1.84237,1.84243,1.84232,1.84243,176699997.0
2005-09-06 18:39:00,1.84239,1.84248,1.84236,1.84237,188400001.0
2005-09-06 18:40:00,1.84253,1.84274,1.84224,1.8424,430299998.0
2005-09-06 18:41:00,1.8423,1.84238,1.8423,1.84235,286300000.0
2005-09-06 18:42:00,1.84238,1.84259,1.84238,1.84259,131400000.0
2005-09-06 18:43:00,1.84262,1.84267,1.84258,1.8426,101400000.0
2005-09-06 18:44:00,1.84255,1.84273,1.84253,1.84272,415600005.0
2005-09-06 18:45:00,1.84286,1.84303,1.84241,1.84272,170200000.0
2005-09-06 18:46:00,1.84272,1.84272,1.8426,1.8426,149700000.0
2005-09-06 18:47:00,1.84255,1.84255,1.84227,1.84227,231400002.0
2005-09-06 18:48:00,1.84219,1.84239,1.84219,1.84223,279099999.0
2005-09-06 18:49:00,1.84222,1.84228,1.84222,1.84226,114499998.0
2005-09-06 18:50:00,1.84243,1.8425,1.84205,1.84241,156100000.0
2005-09-06 18:51:00,1.84232,1.84244,1.84222,1.84231,459900004.0
2005-09-06 18:52:00,1.84227,1.84239,1.84225,1.84234,569169998.0
2005-09-06 18:53:00,1.84229,1.84238,1.84217,1.84223,486799993.0
2005-09-06 18:54:00,1.84219,1.8422,1.84208,1.84212,340000000.0
2005-09-06 18:55:00,1.84207,1.84214,1.84199,1.84202,640400001.0
2005-09-06 18:56:00,1.84196,1.84215,1.84196,1.84213,226099999.0
2005-09-06 18:57:00,1.84207,1.84212,1.84177,1.84179,471300002.0
2005-09-06 18:58:00,1.84175,1.84181,1.84153,1.84167,627199999.0
2005-09-06 18:59:00,1.84162,1.84172,1.84157,1.84157,497500000.0
2005-09-06 19:00:00,1.8416,1.84172,1.84156,1.8416,288200002.0
2005-09-06 19:01:00,1.84158,1.84161,1.84146,1.8415,41600000.0
2005-09-06 19:02:00,1.8415,1.84158,1.84146,1.84155,337599997.0
2005-09-06 19:03:00,1.84165,1.84206,1.84165,1.84194,509699999.0
2005-09-06 19:04:00,1.84205,1.84213,1.84198,1.84213,277500003.0
2005-09-06 19:05:00,1.84211,1.84211,1.8417,1.8417,123500001.0
2005-09-06 19:06:00,1.84159,1.84172,1.8415,1.84172,758200002.0
2005-09-06 19:07:00,1.8418,1.84207,1.8418,1.84197,425299999.0
2005-09-06 19:08:00,1.84187,1.84192,1.84166,1.84192,513499999.0
2005-09-06 19:09:00,1.84195,1.84195,1.84185,1.84195,309900000.0
2005-09-06 19:10:00,1.84193,1.84197,1.84174,1.84185,460199997.0
2005-09-06 19:11:00,1.84192,1.84201,1.84188,1.84188,134699997.0
2005-09-06 19:12:00,1.84197,1.84233,1.84169,1.842,246350000.0
2005-09-06 19:13:00,1.84195,1.84203,1.84186,1.84196,381899999.0
2005-09-06 19:14:00,1.84193,1.84211,1.84193,1.84204,283899997.0
2005-09-06 19:15:00,1.8421,1.84221,1.84207,1.84218,404300002.0
2005-09-06 19:16:00,1.84248,1.84253,1.84221,1.84239,154799999.0
2005-09-06 19:17:00,1.84221,1.84223,1.84216,1.84217,193799998.0
2005-09-06 19:18:00,1.84217,1.84223,1.84213,1.84223,176699999.0
2005-09-06 19:19:00,1.84227,1.84233,1.8422,1.84233,420099996.0
2005-09-06 19:20:00,1.8423,1.84235,1.84225,1.8423,320100003.0
2005-09-06 19:21:00,1.84232,1.84265,1.84232,1.84265,416049998.0
2005-09-06 19:22:00,1.84274,1.84305,1.84274,1.84305,311500002.0
2005-09-06 19:23:00,1.8431,1.84339,1.8431,1.84339,317300003.0
2005-09-06 19:24:00,1.84343,1.84343,1.84324,1.84342,153299999.0
2005-09-06 19:25:00,1.84343,1.84343,1.84331,1.84342,66899999.0
2005-09-06 19:26:00,1.84365,1.84368,1.84313,1.84343,354600002.0
2005-09-06 19:27:00,1.84343,1.84366,1.84342,1.84366,489969998.0
2005-09-06 19:28:00,1.84363,1.84389,1.84349,1.84363,400800001.0
2005-09-06 19:29:00,1.84357,1.84376,1.84355,1.84367,295999998.0
2005-09-06 19:30:00,1.84366,1.84378,1.84355,1.84377,436869998.0
2005-09-06 19:31:00,1.84378,1.84382,1.84364,1.8437,372100000.0
2005-09-06 19:32:00,1.84365,1.8437,1.84349,1.8435,360099999.0
2005-09-06 19:33:00,1.84349,1.84353,1.84345,1.84348,233699999.0
2005-09-06 19:34:00,1.84343,1.8435,1.84339,1.84348,131399999.0
2005-09-06 19:35:00,1.84352,1.84373,1.84352,1.84373,420399997.0
2005-09-06 19:36:00,1.84371,1.84371,1.84357,1.84362,384200003.0
2005-09-06 19:37:00,1.84365,1.84374,1.84362,1.8437,353199997.0
2005-09-06 19:38:00,1.84367,1.84368,1.84361,1.84368,195199999.0
2005-09-06 19:39:00,1.8437,1.84373,1.84365,1.84373,220399997.0
2005-09-06 19:40:00,1.84368,1.84368,1.84314,1.84314,319000000.0
2005-09-06 19:41:00,1.84307,1.84309,1.84294,1.84306,378900000.0
2005-09-06 19:42:00,1.84311,1.84322,1.84308,1.84322,181100000.0
2005-09-06 19:43:00,1.84318,1.84322,1.84312,1.84312,240499998.0
2005-09-06 19:44:00,1.84305,1.8431,1.84292,1.84292,359300000.0
2005-09-06 19:45:00,1.84278,1.84279,1.84269,1.84269,159500000.0
2005-09-06 19:46:00,1.84261,1.84261,1.84243,1.84249,230550000.0
2005-09-06 19:47:00,1.84249,1.84249,1.84239,1.84248,121100000.0
2005-09-06 19:48:00,1.84249,1.84255,1.84241,1.84241,194100000.0
2005-09-06 19:49:00,1.84251,1.8426,1.84249,1.84256,284700001.0
2005-09-06 19:50:00,1.8426,1.84319,1.8426,1.84305,211800001.0
2005-09-06 19:51:00,1.84286,1.84318,1.84286,1.84318,303100000.0
2005-09-06 19:52:00,1.84328,1.84345,1.84295,1.84295,242200000.0
2005-09-06 19:53:00,1.84328,1.8434,1.84328,1.84336,102999999.0
2005-09-06 19:54:00,1.84351,1.84369,1.84326,1.84367,148900000.0
2005-09-06 19:55:00,1.8432,1.84374,1.8432,1.84374,77499999.0
2005-09-06 19:56:00,1.84375,1.84388,1.84332,1.84353,205400000.0
2005-09-06 19:57:00,1.84331,1.84345,1.84331,1.84332,292499999.0
2005-09-06 19:58:00,1.84334,1.84368,1.84332,1.84349,367700003.0
2005-09-06 19:59:00,1.84348,1.84369,1.84342,1.84369,308899996.0
2005-09-06 20:00:00,1.84375,1.84391,1.84359,1.84375,212199997.0
2005-09-06 20:01:00,1.84376,1.84386,1.84368,1.84368,161900002.0
2005-09-06 20:02:00,1.84368,1.84373,1.84363,1.84363,164700000.0
2005-09-06 20:03:00,1.84358,1.84411,1.84354,1.84385,104399998.0
2005-09-06 20:04:00,1.84379,1.84384,1.84358,1.84374,265999998.0
2005-09-06 20:05:00,1.84354,1.84357,1.84335,1.84335,211899997.0
2005-09-06 20:06:00,1.84328,1.84328,1.8431,1.84311,186246996.0
2005-09-06 20:07:00,1.84305,1.84307,1.84293,1.84293,147899999.0
2005-09-06 20:08:00,1.84295,1.84305,1.84291,1.84297,349200001.0
2005-09-06 20:09:00,1.84287,1.84295,1.84285,1.8429,191900000.0
2005-09-06 20:10:00,1.84292,1.84298,1.84287,1.84288,71999998.0
2005-09-06 20:11:00,1.84311,1.84311,1.84288,1.84288,44500000.0
2005-09-06 20:12:00,1.84278,1.84287,1.84268,1.84278,588000002.0
2005-09-06 20:13:00,1.84281,1.84318,1.84281,1.84295,189400000.0
2005-09-06 20:14:00,1.84311,1.84329,1.84308,1.84327,102699999.0
2005-09-06 20:15:00,1.84328,1.84329,1.84313,1.84324,409800002.0
2005-09-06 20:16:00,1.84341,1.84369,1.8434,1.84362,160249999.0
2005-09-06 20:17:00,1.84337,1.8435,1.84337,1.84341,67200000.0
2005-09-06 20:18:00,1.84364,1.84408,1.84364,1.84382,167800000.0
2005-09-06 20:19:00,1.84375,1.84375,1.8433,1.84363,123300001.0
2005-09-06 20:20:00,1.84357,1.84358,1.84301,1.84345,158299999.0
2005-09-06 20:21:00,1.84338,1.84338,1.84325,1.84337,156499999.0
2005-09-06 20:22:00,1.8434,1.84348,1.8434,1.84348,155599999.0
2005-09-06 20:23:00,1.8435,1.84356,1.84343,1.84348,284849999.0
2005-09-06 20:24:00,1.84343,1.84343,1.84311,1.84325,70400000.0
2005-09-06 20:25:00,1.8433,1.8433,1.84282,1.84307,399199998.0
2005-09-06 20:26:00,1.84303,1.84315,1.84301,1.84302,426800000.0
2005-09-06 20:27:00,1.84305,1.84308,1.843,1.84308,211500000.0
2005-09-06 20:28:00,1.84303,1.84314,1.84301,1.84302,425499997.0
2005-09-06 20:29:00,1.84319,1.84339,1.84312,1.84328,217300003.0
2005-09-06 20:30:00,1.84297,1.84304,1.84274,1.84274,906899994.0
2005-09-06 20:31:00,1.84273,1.84306,1.84273,1.84306,523000000.0
2005-09-06 20:32:00,1.84337,1.84338,1.84315,1.84328,689600001.0
2005-09-06 20:33:00,1.84312,1.84338,1.84307,1.84336,230399998.0
2005-09-06 20:34:00,1.84346,1.84348,1.84335,1.84347,87800000.0
2005-09-06 20:35:00,1.84358,1.84381,1.84358,1.84375,88400000.0
2005-09-06 20:36:00,1.84378,1.84381,1.84369,1.84372,127000000.0
2005-09-06 20:37:00,1.84377,1.84404,1.84377,1.84404,227100000.0
2005-09-06 20:38:00,1.84405,1.84411,1.8439,1.84398,228500000.0
2005-09-06 20:39:00,1.84407,1.84423,1.84389,1.84402,302000000.0
2005-09-06 20:40:00,1.84399,1.84402,1.84382,1.84382,200450002.0
2005-09-06 20:41:00,1.84376,1.84384,1.84369,1.84375,227299994.0
2005-09-06 20:42:00,1.8438,1.84391,1.84368,1.84372,106000001.0
2005-09-06 20:43:00,1.84376,1.84386,1.84364,1.84364,220300003.0
2005-09-06 20:44:00,1.8436,1.84367,1.84348,1.84348,387000001.0
2005-09-06 20:45:00,1.84347,1.84355,1.84345,1.84355,144499999.0
2005-09-06 20:46:00,1.84357,1.84364,1.84356,1.84364,127499998.0
2005-09-06 20:47:00,1.8436,1.84365,1.84355,1.84365,352000000.0
2005-09-06 20:48:00,1.84362,1.84365,1.84357,1.84365,168400002.0
2005-09-06 20:49:00,1.84371,1.84404,1.84371,1.84396,67500000.0
2005-09-06 20:50:00,1.84388,1.84396,1.84386,1.84388,319299998.0
2005-09-06 20:51:00,1.84386,1.84391,1.84372,1.84372,285599999.0
2005-09-06 20:52:00,1.8439,1.8439,1.84371,1.84377,214800001.0
2005-09-06 20:53:00,1.84366,1.84366,1.84341,1.8435,651500003.0
2005-09-06 20:54:00,1.8435,1.84359,1.84347,1.84356,311899995.0
2005-09-06 20:55:00,1.84365,1.84385,1.8436,1.84377,330000000.0
2005-09-06 20:56:00,1.84358,1.84365,1.84343,1.84343,414499999.0
2005-09-06 20:57:00,1.84342,1.84353,1.84337,1.84341,580999999.0
2005-09-06 20:58:00,1.84349,1.84356,1.84338,1.84343,135050000.0
2005-09-06 20:59:00,1.84338,1.84347,1.84332,1.84333,643900003.0
2005-09-06 21:00:00,1.84331,1.84341,1.84327,1.84328,517700000.0
2005-09-06 21:01:00,1.8432,1.84327,1.84315,1.8432,342100000.0
2005-09-06 21:02:00,1.84353,1.84361,1.84306,1.8435,137600000.0
2005-09-06 21:03:00,1.8432,1.84327,1.84316,1.84318,150899999.0
2005-09-06 21:04:00,1.84317,1.84317,1.84276,1.84276,204300002.0
2005-09-06 21:05:00,1.84272,1.84291,1.8427,1.84272,212700001.0
2005-09-06 21:06:00,1.84275,1.84288,1.84265,1.84288,167600000.0
2005-09-06 21:07:00,1.84291,1.84302,1.84288,1.84302,140000000.0
2005-09-06 21:08:00,1.84305,1.84305,1.84302,1.84302,53300000.0
2005-09-06 21:09:00,1.84301,1.8432,1.84301,1.84318,104899999.0
2005-09-06 21:10:00,1.84325,1.84325,1.84325,1.84325,146000002.0
2005-09-06 21:11:00,1.84318,1.84324,1.84303,1.84324,154600002.0
2005-09-06 21:12:00,1.84328,1.84343,1.84328,1.84343,76800000.0
2005-09-06 21:13:00,1.84335,1.84335,1.8432,1.8432,182699999.0
2005-09-06 21:14:00,1.84318,1.84329,1.84305,1.84312,282499999.0
2005-09-06 21:15:00,1.84315,1.84315,1.84302,1.84313,203500000.0
2005-09-06 21:16:00,1.84328,1.84339,1.84316,1.84332,77499999.0
2005-09-06 21:17:00,1.84311,1.8432,1.84305,1.8432,152400000.0
2005-09-06 21:18:00,1.8432,1.84321,1.84302,1.84302,36500000.0
2005-09-06 21:19:00,1.84307,1.84314,1.84307,1.84307,99100001.0
2005-09-06 21:20:00,1.84307,1.84317,1.84301,1.84312,271799999.0
2005-09-06 21:21:00,1.84312,1.84315,1.8431,1.8431,112900000.0
2005-09-06 21:22:00,1.8431,1.84315,1.8431,1.84315,213299999.0
2005-09-06 21:23:00,1.84308,1.84314,1.84305,1.84314,41069999.0
2005-09-06 21:24:00,1.8431,1.8431,1.84305,1.8431,208300000.0
2005-09-06 21:25:00,1.8431,1.8431,1.84305,1.84308,127100000.0
2005-09-06 21:26:00,1.8431,1.8431,1.8431,1.8431,8700000.0
2005-09-06 21:27:00,1.84307,1.84311,1.84302,1.84302,90100000.0
2005-09-06 21:28:00,1.843,1.84313,1.84297,1.84313,239199997.0
2005-09-06 21:29:00,1.84308,1.84314,1.84307,1.84314,57100000.0
2005-09-06 21:30:00,1.84302,1.84309,1.84295,1.84304,69100000.0
2005-09-06 21:31:00,1.84298,1.84307,1.84298,1.84302,64299998.0
2005-09-06 21:32:00,1.84302,1.84302,1.8428,1.84287,251100000.0
2005-09-06 21:33:00,1.84285,1.84293,1.84274,1.84283,225100000.0
2005-09-06 21:34:00,1.84287,1.8429,1.84267,1.84267,261199997.0
2005-09-06 21:35:00,1.84271,1.84279,1.84271,1.84275,22000000.0
2005-09-06 21:36:00,1.84276,1.84277,1.84259,1.84259,51500000.0
2005-09-06 21:37:00,1.84254,1.84254,1.84231,1.84245,210550002.0
2005-09-06 21:38:00,1.84241,1.84241,1.8422,1.8422,157100000.0
2005-09-06 21:39:00,1.84227,1.84242,1.84227,1.84236,54500000.0
2005-09-06 21:40:00,1.84235,1.84243,1.84234,1.8424,150200000.0
2005-09-06 21:41:00,1.8425,1.84258,1.84247,1.84252,126600001.0
2005-09-06 21:42:00,1.84253,1.84266,1.84253,1.84266,169599999.0
2005-09-06 21:43:00,1.84267,1.84275,1.84267,1.84274,107900000.0
2005-09-06 21:44:00,1.84273,1.84279,1.84248,1.84248,80299999.0
2005-09-06 21:45:00,1.84261,1.84263,1.84247,1.84255,89500000.0
2005-09-06 21:46:00,1.84255,1.84258,1.84255,1.84255,113450000.0
2005-09-06 21:47:00,1.84255,1.84258,1.8425,1.84253,193799998.0
2005-09-06 21:48:00,1.84267,1.84286,1.8426,1.84284,150000002.0
2005-09-06 21:49:00,1.84255,1.84258,1.84255,1.84258,110499998.0
2005-09-06 21:50:00,1.8425,1.84262,1.8425,1.84255,60000001.0
2005-09-06 21:51:00,1.84255,1.84258,1.84255,1.84255,170700001.0
2005-09-06 21:52:00,1.84256,1.84256,1.84238,1.84238,60800001.0
2005-09-06 21:53:00,1.84233,1.84248,1.84229,1.84246,32600000.0
2005-09-06 21:54:00,1.84254,1.8426,1.84238,1.84242,127500001.0
2005-09-06 21:55:00,1.84246,1.84247,1.84237,1.84241,215799996.0
2005-09-06 21:56:00,1.8424,1.84253,1.8424,1.84253,85899999.0
2005-09-06 21:57:00,1.84256,1.84266,1.84256,1.8426,44900000.0
2005-09-06 21:58:00,1.8426,1.8426,1.84258,1.8426,66599999.0
2005-09-06 21:59:00,1.84258,1.84258,1.84238,1.84238,437199999.0
2005-09-06 22:00:00,1.8424,1.84245,1.84238,1.8424,160299998.0
2005-09-06 22:01:00,1.84245,1.84245,1.84238,1.84238,102400000.0
2005-09-06 22:02:00,1.84259,1.84292,1.84251,1.84266,144000000.0
2005-09-06 22:03:00,1.8424,1.8424,1.84237,1.8424,91700000.0
2005-09-06 22:04:00,1.84237,1.84245,1.84237,1.8424,346900006.0
2005-09-06 22:05:00,1.84238,1.84239,1.8423,1.84239,122700003.0
2005-09-06 22:06:00,1.8425,1.84266,1.8425,1.84256,33800000.0
2005-09-06 22:07:00,1.8426,1.84265,1.84258,1.8426,52100000.0
2005-09-06 22:08:00,1.8426,1.8426,1.84258,1.84258,32700000.0
2005-09-06 22:09:00,1.84256,1.84256,1.84254,1.84254,11200000.0
2005-09-06 22:10:00,1.84248,1.84257,1.84248,1.84257,49099999.0
2005-09-06 22:11:00,1.84302,1.84302,1.84282,1.84297,10100000.0
2005-09-06 22:12:00,1.8426,1.84262,1.84255,1.84257,147300001.0
2005-09-06 22:13:00,1.84262,1.84269,1.84262,1.84262,78300000.0
2005-09-06 22:14:00,1.84259,1.84259,1.84252,1.84252,42400000.0
2005-09-06 22:15:00,1.84291,1.84291,1.84244,1.84256,210900001.0
2005-09-06 22:16:00,1.84245,1.84255,1.84245,1.8425,286599996.0
2005-09-06 22:17:00,1.84253,1.84258,1.84248,1.84258,25900000.0
2005-09-06 22:18:00,1.84259,1.84263,1.84248,1.84248,105500000.0
2005-09-06 22:19:00,1.84254,1.84256,1.84251,1.84251,49799998.0
2005-09-06 22:20:00,1.84287,1.84296,1.84258,1.84258,61300000.0
2005-09-06 22:21:00,1.84249,1.84249,1.84234,1.84235,127200001.0
2005-09-06 22:22:00,1.84235,1.84245,1.84235,1.84235,104000002.0
2005-09-06 22:23:00,1.84233,1.84235,1.84224,1.84226,151500001.0
2005-09-06 22:24:00,1.84229,1.84239,1.84226,1.84228,45900000.0
2005-09-06 22:25:00,1.84229,1.84236,1.84229,1.84236,94800000.0
2005-09-06 22:26:00,1.84269,1.84269,1.84248,1.84251,108400001.0
2005-09-06 22:27:00,1.84247,1.84297,1.84239,1.84297,48500000.0
2005-09-06 22:28:00,1.84242,1.84242,1.84227,1.8423,49500000.0
2005-09-06 22:29:00,1.84264,1.8428,1.84255,1.84257,132100001.0
2005-09-06 22:30:00,1.84231,1.84253,1.84231,1.84245,127899998.0
2005-09-06 22:31:00,1.84231,1.84231,1.8421,1.8421,106000001.0
2005-09-06 22:32:00,1.84213,1.84232,1.84213,1.84229,317700001.0
2005-09-06 22:33:00,1.84238,1.84239,1.84222,1.84222,119900002.0
2005-09-06 22:34:00,1.84218,1.84225,1.84211,1.84211,165800000.0
2005-09-06 22:35:00,1.84215,1.84225,1.84215,1.84225,45300000.0
2005-09-06 22:36:00,1.84223,1.84223,1.84213,1.84213,59750000.0
2005-09-06 22:37:00,1.84223,1.84223,1.8421,1.8421,125700000.0
2005-09-06 22:38:00,1.84205,1.84215,1.84205,1.84213,27600000.0
2005-09-06 22:39:00,1.8421,1.8421,1.8421,1.8421,52500001.0
2005-09-06 22:40:00,1.8421,1.8421,1.84207,1.8421,84400001.0
2005-09-06 22:41:00,1.84212,1.84217,1.84207,1.8421,88399999.0
2005-09-06 22:42:00,1.84229,1.8424,1.84211,1.84229,112899999.0
2005-09-06 22:43:00,1.84195,1.84203,1.84179,1.84179,115600002.0
2005-09-06 22:44:00,1.84183,1.84191,1.84181,1.8419,122400000.0
2005-09-06 22:45:00,1.84208,1.84226,1.84204,1.84215,97699999.0
2005-09-06 22:46:00,1.84194,1.84198,1.84186,1.84186,47000001.0
2005-09-06 22:47:00,1.84187,1.84195,1.84182,1.84195,90000003.0
2005-09-06 22:48:00,1.842,1.84205,1.84192,1.84192,46500000.0
2005-09-06 22:49:00,1.84204,1.84226,1.84203,1.84203,51900000.0
2005-09-06 22:50:00,1.84195,1.84205,1.84193,1.842,66300001.0
2005-09-06 22:51:00,1.84215,1.84235,1.84207,1.84218,103199998.0
2005-09-06 22:52:00,1.84205,1.84218,1.84205,1.84218,18200000.0
2005-09-06 22:53:00,1.84218,1.84233,1.84206,1.84222,69200000.0
2005-09-06 22:54:00,1.84218,1.84218,1.84191,1.84208,63300001.0
2005-09-06 22:55:00,1.84213,1.84217,1.84213,1.84213,21700000.0
2005-09-06 22:56:00,1.84229,1.84229,1.84217,1.8422,65800000.0
2005-09-06 22:57:00,1.842,1.842,1.842,1.842,1300000.0
2005-09-06 22:58:00,1.842,1.84215,1.842,1.84205,70700000.0
2005-09-06 22:59:00,1.84205,1.84224,1.84205,1.84215,111800002.0
2005-09-06 23:00:00,1.84239,1.84239,1.8419,1.84231,73999999.0
2005-09-06 23:01:00,1.84225,1.84261,1.84224,1.84249,69500000.0
2005-09-06 23:02:00,1.8423,1.84281,1.84225,1.84275,98500001.0
2005-09-06 23:03:00,1.84247,1.84294,1.84242,1.84269,140900000.0
2005-09-06 23:04:00,1.84245,1.8426,1.84223,1.84238,69500000.0
2005-09-06 23:05:00,1.84242,1.84242,1.84221,1.84227,69500001.0
2005-09-06 23:06:00,1.84234,1.8424,1.84224,1.84224,64200001.0
2005-09-06 23:07:00,1.84216,1.84231,1.84216,1.84227,96400000.0
2005-09-06 23:08:00,1.84212,1.84234,1.84199,1.84225,58200000.0
2005-09-06 23:09:00,1.84222,1.84223,1.84181,1.84194,99400001.0
2005-09-06 23:10:00,1.842,1.842,1.84178,1.84178,94800000.0
2005-09-06 23:11:00,1.84193,1.84229,1.84193,1.84224,93400000.0
2005-09-06 23:12:00,1.84213,1.84224,1.84206,1.84206,36200000.0
2005-09-06 23:13:00,1.84218,1.84225,1.84205,1.84211,54700001.0
2005-09-06 23:14:00,1.8421,1.84233,1.84193,1.84233,79899999.0
2005-09-06 23:15:00,1.84221,1.8424,1.84204,1.84214,95399998.0
2005-09-06 23:16:00,1.84204,1.84241,1.84188,1.84203,60600000.0
2005-09-06 23:17:00,1.84208,1.8423,1.84201,1.84211,78700001.0
2005-09-06 23:18:00,1.842,1.84219,1.84184,1.84207,64299999.0
2005-09-06 23:19:00,1.84188,1.84233,1.84187,1.84229,60500001.0
2005-09-06 23:20:00,1.84239,1.84239,1.84197,1.84212,129499997.0
2005-09-06 23:21:00,1.84206,1.84206,1.84181,1.84194,44200000.0
2005-09-06 23:22:00,1.84198,1.84215,1.84181,1.84187,160300005.0
2005-09-06 23:23:00,1.84184,1.84225,1.84176,1.84225,74400000.0
2005-09-06 23:24:00,1.84207,1.84207,1.84166,1.84179,55600001.0
2005-09-06 23:25:00,1.84178,1.84204,1.84178,1.84188,86599998.0
2005-09-06 23:26:00,1.84168,1.84202,1.84158,1.84182,95500001.0
2005-09-06 23:27:00,1.84181,1.84183,1.84131,1.84145,88000000.0
2005-09-06 23:28:00,1.84149,1.84158,1.84107,1.84107,75000000.0
2005-09-06 23:29:00,1.84219,1.84219,1.84103,1.84103,70700000.0
2005-09-06 23:30:00,1.84097,1.84122,1.84097,1.84122,36200000.0
2005-09-06 23:31:00,1.84109,1.84109,1.84089,1.84091,59700000.0
2005-09-06 23:32:00,1.84092,1.84113,1.84092,1.84108,128300000.0
2005-09-06 23:33:00,1.8411,1.8411,1.84095,1.84108,41900000.0
2005-09-06 23:34:00,1.84108,1.84112,1.84101,1.84109,42300000.0
2005-09-06 23:35:00,1.84112,1.8412,1.84101,1.8412,23450000.0
2005-09-06 23:36:00,1.84127,1.84128,1.84116,1.84126,74600000.0
2005-09-06 23:37:00,1.84132,1.84138,1.84132,1.84138,33700001.0
2005-09-06 23:38:00,1.84124,1.84149,1.84124,1.84149,41500001.0
2005-09-06 23:39:00,1.84152,1.84152,1.84128,1.84145,40900000.0
2005-09-06 23:40:00,1.84151,1.84151,1.84123,1.8415,68699999.0
2005-09-06 23:41:00,1.84148,1.84148,1.84148,1.84148,7700000.0
2005-09-06 23:42:00,1.84185,1.8419,1.84174,1.84188,103399999.0
2005-09-06 23:43:00,1.84148,1.84153,1.84142,1.84153,86900002.0
2005-09-06 23:44:00,1.84158,1.84164,1.84145,1.84153,89300001.0
2005-09-06 23:45:00,1.84158,1.8417,1.84148,1.84161,77500000.0
2005-09-06 23:46:00,1.84163,1.84167,1.84153,1.84167,22600000.0
2005-09-06 23:47:00,1.84178,1.84178,1.84176,1.84177,28500000.0
2005-09-06 23:48:00,1.84178,1.84183,1.84172,1.84183,54800000.0
2005-09-06 23:49:00,1.84203,1.84227,1.84194,1.84208,58300001.0
2005-09-06 23:50:00,1.8419,1.84195,1.8419,1.8419,42400000.0
2005-09-06 23:51:00,1.84187,1.8419,1.84187,1.8419,2600000.0
2005-09-06 23:52:00,1.84196,1.84199,1.84186,1.84192,96246992.0
2005-09-06 23:53:00,1.84187,1.84197,1.84187,1.84197,3800000.0
2005-09-06 23:54:00,1.84193,1.84199,1.84182,1.84182,34800000.0
2005-09-06 23:55:00,1.84182,1.84191,1.84177,1.84179,70899999.0
2005-09-06 23:56:00,1.84172,1.8418,1.84167,1.84167,84800001.0
2005-09-06 23:57:00,1.84156,1.84156,1.84154,1.84154,24300000.0
2005-09-06 23:58:00,1.84145,1.84161,1.84145,1.84151,56499999.0
2005-09-06 23:59:00,1.8415,1.8415,1.8414,1.8414,30900000.0
2005-09-07 00:00:00,1.84125,1.84125,1.84122,1.84122,3700000.0
2005-09-07 00:01:00,1.84113,1.84117,1.84113,1.84117,1500000.0
2005-09-07 00:02:00,1.84117,1.84123,1.84117,1.84123,21600000.0
2005-09-07 00:03:00,1.8413,1.84142,1.84128,1.84142,98199996.0
2005-09-07 00:04:00,1.84128,1.84128,1.84127,1.84127,28699999.0
2005-09-07 00:05:00,1.84116,1.84116,1.841,1.841,34199999.0
2005-09-07 00:06:00,1.84105,1.84105,1.84105,1.84105,2700000.0
2005-09-07 00:07:00,1.84093,1.84101,1.84093,1.84098,60600000.0
2005-09-07 00:08:00,1.84092,1.84092,1.84073,1.84073,14400000.0
2005-09-07 00:09:00,1.84068,1.84073,1.84054,1.84054,58400001.0
2005-09-07 00:10:00,1.84045,1.84045,1.84021,1.84027,38799999.0
2005-09-07 00:11:00,1.84042,1.84048,1.84029,1.84044,99600000.0
2005-09-07 00:12:00,1.84057,1.8406,1.84037,1.84037,50399999.0
2005-09-07 00:13:00,1.84018,1.84018,1.83998,1.84008,84799999.0
2005-09-07 00:14:00,1.84009,1.84016,1.84003,1.84016,13500000.0
2005-09-07 00:15:00,1.8402,1.8402,1.8402,1.8402,10000000.0
2005-09-07 00:16:00,1.84031,1.84031,1.84021,1.84025,48900000.0
2005-09-07 00:17:00,1.8403,1.84035,1.8403,1.84035,7600000.0
2005-09-07 00:18:00,1.84042,1.84057,1.84042,1.84043,84200002.0
2005-09-07 00:19:00,1.84041,1.84048,1.84023,1.84023,68000001.0
2005-09-07 00:20:00,1.84011,1.84019,1.84011,1.84019,5500000.0
2005-09-07 00:21:00,1.8402,1.8402,1.8402,1.8402,19300000.0
2005-09-07 00:22:00,1.84022,1.84022,1.8401,1.84022,50300000.0
2005-09-07 00:23:00,1.84027,1.84027,1.8402,1.84025,57500000.0
2005-09-07 00:24:00,1.84015,1.84018,1.84009,1.84009,12500000.0
2005-09-07 00:25:00,1.84,1.84019,1.84,1.8401,34899999.0
2005-09-07 00:26:00,1.8402,1.84025,1.84018,1.8402,64700000.0
2005-09-07 00:27:00,1.84012,1.84025,1.84012,1.8402,28800000.0
2005-09-07 00:28:00,1.84048,1.84063,1.84042,1.84042,64500000.0
2005-09-07 00:29:00,1.84015,1.84025,1.84015,1.84025,83100001.0
2005-09-07 00:30:00,1.84033,1.84052,1.84033,1.8405,85800000.0
2005-09-07 00:31:00,1.8404,1.84057,1.84039,1.84056,59500000.0
2005-09-07 00:32:00,1.8402,1.84025,1.8402,1.84025,8700000.0
2005-09-07 00:33:00,1.84028,1.84032,1.84028,1.84032,3200000.0
2005-09-07 00:34:00,1.84095,1.84106,1.84067,1.84067,60600000.0
2005-09-07 00:35:00,1.84062,1.84062,1.8406,1.8406,10600000.0
2005-09-07 00:36:00,1.84051,1.84075,1.84045,1.84075,44000000.0
2005-09-07 00:37:00,1.84082,1.84088,1.84078,1.84085,24900000.0
2005-09-07 00:38:00,1.84082,1.8409,1.84072,1.84078,30300000.0
2005-09-07 00:39:00,1.8407,1.8407,1.84053,1.84053,33399999.0
2005-09-07 00:40:00,1.8405,1.8406,1.84038,1.8406,82199999.0
2005-09-07 00:41:00,1.8406,1.84063,1.84055,1.84063,44799999.0
2005-09-07 00:42:00,1.84065,1.84078,1.84063,1.84063,64550000.0
2005-09-07 00:43:00,1.84072,1.84099,1.84072,1.84099,50000000.0
2005-09-07 00:44:00,1.84112,1.84115,1.84108,1.8411,37400000.0
2005-09-07 00:45:00,1.84117,1.84128,1.8407,1.84128,69500000.0
2005-09-07 00:46:00,1.84124,1.84126,1.84116,1.84116,44700000.0
2005-09-07 00:47:00,1.84115,1.84126,1.84114,1.84115,57300000.0
2005-09-07 00:48:00,1.8411,1.84112,1.84105,1.84112,31800001.0
2005-09-07 00:49:00,1.84099,1.84099,1.84063,1.84063,18200000.0
2005-09-07 00:50:00,1.84049,1.84049,1.84046,1.84046,11800000.0
2005-09-07 00:51:00,1.84062,1.84068,1.84062,1.84068,18700000.0
2005-09-07 00:52:00,1.84072,1.84073,1.84063,1.84073,37899999.0
2005-09-07 00:53:00,1.84077,1.84096,1.8406,1.8406,61900000.0
2005-09-07 00:54:00,1.8406,1.84065,1.8406,1.84065,9200000.0
2005-09-07 00:55:00,1.84113,1.84113,1.84072,1.84088,49599999.0
2005-09-07 00:56:00,1.84058,1.84058,1.8404,1.84053,67799999.0
2005-09-07 00:57:00,1.84054,1.84054,1.84032,1.84032,71900001.0
2005-09-07 00:58:00,1.84029,1.84039,1.84029,1.84038,111199998.0
2005-09-07 00:59:00,1.84045,1.84048,1.84032,1.8404,54900000.0
2005-09-07 01:00:00,1.84038,1.84045,1.84038,1.84045,7200000.0
2005-09-07 01:01:00,1.84038,1.8404,1.84038,1.8404,10600000.0
2005-09-07 01:02:00,1.84038,1.84045,1.84035,1.84035,54200001.0
2005-09-07 01:03:00,1.84045,1.84045,1.84035,1.84045,26300000.0
2005-09-07 01:04:00,1.84045,1.84057,1.84045,1.84053,102600002.0
2005-09-07 01:05:00,1.84062,1.84062,1.84041,1.84041,37299999.0
2005-09-07 01:06:00,1.8407,1.8407,1.8405,1.84056,31400000.0
2005-09-07 01:07:00,1.8404,1.84045,1.8404,1.8404,53200000.0
2005-09-07 01:08:00,1.8404,1.84045,1.8404,1.84045,35400001.0
2005-09-07 01:09:00,1.84057,1.84067,1.84041,1.84053,53200001.0
2005-09-07 01:10:00,1.84045,1.84045,1.84038,1.8404,44599999.0
2005-09-07 01:11:00,1.84045,1.84045,1.84038,1.84043,38100000.0
2005-09-07 01:12:00,1.84055,1.84075,1.8405,1.84065,94899999.0
2005-09-07 01:13:00,1.84048,1.84048,1.84048,1.84048,21700001.0
2005-09-07 01:14:00,1.84045,1.84045,1.84045,1.84045,34299999.0
2005-09-07 01:15:00,1.8404,1.84045,1.84032,1.84045,71900000.0
2005-09-07 01:16:00,1.84045,1.84045,1.8404,1.8404,47000001.0
2005-09-07 01:17:00,1.84039,1.84039,1.84029,1.84031,79100000.0
2005-09-07 01:18:00,1.84037,1.84043,1.84034,1.84043,21500000.0
2005-09-07 01:19:00,1.84038,1.84043,1.8403,1.84043,42200000.0
2005-09-07 01:20:00,1.8404,1.84045,1.8404,1.84045,35199999.0
2005-09-07 01:21:00,1.84033,1.84054,1.8403,1.84054,81200000.0
2005-09-07 01:22:00,1.84048,1.84048,1.84041,1.84044,65800002.0
2005-09-07 01:23:00,1.84048,1.84057,1.84048,1.84057,20300000.0
2005-09-07 01:24:00,1.8406,1.84065,1.8406,1.84062,21500000.0
2005-09-07 01:25:00,1.84059,1.84059,1.84044,1.84044,75500001.0
2005-09-07 01:26:00,1.84045,1.84045,1.8404,1.84045,44600000.0
2005-09-07 01:27:00,1.84063,1.84087,1.84059,1.84075,44800000.0
2005-09-07 01:28:00,1.84038,1.8404,1.84029,1.84029,35600000.0
2005-09-07 01:29:00,1.84048,1.84053,1.84044,1.84044,56300000.0
2005-09-07 01:30:00,1.84048,1.8406,1.84048,1.8406,55600000.0
2005-09-07 01:31:00,1.84066,1.8408,1.84061,1.84065,99600000.0
2005-09-07 01:32:00,1.84072,1.8409,1.84072,1.8409,21300000.0
2005-09-07 01:33:00,1.841,1.84109,1.8409,1.84099,64200000.0
2005-09-07 01:34:00,1.84102,1.8414,1.84102,1.8414,39100000.0
2005-09-07 01:35:00,1.8415,1.84162,1.84124,1.8416,52200000.0
2005-09-07 01:36:00,1.84173,1.84178,1.84169,1.8417,39700000.0
2005-09-07 01:37:00,1.84173,1.842,1.84163,1.84189,98600000.0
2005-09-07 01:38:00,1.8419,1.84211,1.8419,1.84203,32500000.0
2005-09-07 01:39:00,1.84205,1.84205,1.842,1.84205,14900000.0
2005-09-07 01:40:00,1.84209,1.84213,1.84209,1.84213,4200000.0
2005-09-07 01:41:00,1.84223,1.84223,1.84206,1.8421,52700000.0
2005-09-07 01:42:00,1.8421,1.84215,1.84205,1.8421,52500000.0
2005-09-07 01:43:00,1.84213,1.84223,1.84213,1.84223,33100001.0
2005-09-07 01:44:00,1.84221,1.84234,1.84213,1.84213,28800000.0
2005-09-07 01:45:00,1.84213,1.84213,1.84194,1.84194,15700000.0
2005-09-07 01:46:00,1.84187,1.84188,1.84183,1.84188,83800001.0
2005-09-07 01:47:00,1.84197,1.84201,1.84182,1.84182,33900000.0
2005-09-07 01:48:00,1.8417,1.8417,1.84144,1.84154,53599999.0
2005-09-07 01:49:00,1.84145,1.84145,1.84122,1.8414,117499999.0
2005-09-07 01:50:00,1.84144,1.84144,1.84116,1.8414,73600000.0
2005-09-07 01:51:00,1.84165,1.84165,1.8414,1.84148,45900000.0
2005-09-07 01:52:00,1.84134,1.84134,1.84106,1.84108,30100000.0
2005-09-07 01:53:00,1.84117,1.84128,1.84117,1.84128,50899998.0
2005-09-07 01:54:00,1.84126,1.84126,1.84101,1.84103,76400002.0
2005-09-07 01:55:00,1.84093,1.84093,1.8407,1.84084,95199999.0
2005-09-07 01:56:00,1.84075,1.84082,1.84065,1.84082,63499999.0
2005-09-07 01:57:00,1.84084,1.84092,1.84075,1.84075,52800000.0
2005-09-07 01:58:00,1.84066,1.84067,1.84017,1.84036,36000000.0
2005-09-07 01:59:00,1.84023,1.84023,1.8401,1.84017,66700001.0
2005-09-07 02:00:00,1.8403,1.84042,1.84024,1.84024,64199998.0
2005-09-07 02:01:00,1.83997,1.83997,1.83975,1.83987,41800000.0
2005-09-07 02:02:00,1.83996,1.84018,1.83996,1.84005,121800001.0
2005-09-07 02:03:00,1.84014,1.84019,1.84013,1.84017,35800000.0
2005-09-07 02:04:00,1.8401,1.84019,1.8401,1.84011,92799998.0
2005-09-07 02:05:00,1.84013,1.84016,1.84006,1.8401,52100000.0
2005-09-07 02:06:00,1.84015,1.84015,1.84007,1.84015,13700000.0
2005-09-07 02:07:00,1.84013,1.84013,1.84003,1.84013,71900002.0
2005-09-07 02:08:00,1.83996,1.84025,1.83996,1.84018,64200001.0
2005-09-07 02:09:00,1.84005,1.84005,1.83998,1.83998,26500001.0
2005-09-07 02:10:00,1.84003,1.84016,1.83996,1.84002,60000000.0
2005-09-07 02:11:00,1.84024,1.84031,1.84008,1.84031,57700001.0
2005-09-07 02:12:00,1.84028,1.84031,1.83983,1.83983,67000002.0
2005-09-07 02:13:00,1.83982,1.8399,1.83973,1.83973,53000000.0
2005-09-07 02:14:00,1.83972,1.83972,1.83945,1.83945,46000000.0
2005-09-07 02:15:00,1.83938,1.8394,1.83917,1.8394,73299999.0
2005-09-07 02:16:00,1.83937,1.83937,1.83912,1.83917,175599999.0
2005-09-07 02:17:00,1.83902,1.83902,1.83848,1.83855,124199999.0
2005-09-07 02:18:00,1.83848,1.83878,1.83836,1.83878,99000001.0
2005-09-07 02:19:00,1.8386,1.83885,1.8386,1.83885,8800000.0
2005-09-07 02:20:00,1.83877,1.83877,1.83853,1.8386,61900000.0
2005-09-07 02:21:00,1.83858,1.83863,1.8385,1.83863,39900000.0
2005-09-07 02:22:00,1.83853,1.8387,1.8385,1.8385,50800000.0
2005-09-07 02:23:00,1.83855,1.83866,1.83855,1.83861,89399998.0
2005-09-07 02:24:00,1.8386,1.83863,1.83852,1.83852,19200000.0
2005-09-07 02:25:00,1.83842,1.83851,1.83842,1.83843,18800000.0
2005-09-07 02:26:00,1.83843,1.83855,1.83832,1.83855,40600000.0
2005-09-07 02:27:00,1.83858,1.83883,1.83858,1.83883,35700000.0
2005-09-07 02:28:00,1.83875,1.83889,1.83875,1.83885,84999999.0
2005-09-07 02:29:00,1.83883,1.83893,1.83878,1.83893,72199997.0
2005-09-07 02:30:00,1.83902,1.83909,1.83902,1.83908,68400000.0
2005-09-07 02:31:00,1.83912,1.83912,1.83878,1.83878,10400000.0
2005-09-07 02:32:00,1.83901,1.8391,1.83894,1.83894,40500000.0
2005-09-07 02:33:00,1.83883,1.83883,1.83845,1.83845,23050000.0
2005-09-07 02:34:00,1.83828,1.83838,1.83813,1.83822,46200000.0
2005-09-07 02:35:00,1.83829,1.83837,1.83829,1.83831,37300001.0
2005-09-07 02:36:00,1.83825,1.83826,1.83818,1.83821,25600000.0
2005-09-07 02:37:00,1.83819,1.83832,1.83814,1.83832,42400001.0
2005-09-07 02:38:00,1.8382,1.8382,1.83806,1.83815,57100000.0
2005-09-07 02:39:00,1.83832,1.83832,1.83809,1.83809,51600000.0
2005-09-07 02:40:00,1.83796,1.83807,1.8379,1.83794,82499999.0
2005-09-07 02:41:00,1.83792,1.83797,1.83783,1.83783,48800000.0
2005-09-07 02:42:00,1.83785,1.83785,1.83753,1.83761,67800000.0
2005-09-07 02:43:00,1.83753,1.83753,1.83738,1.83747,38800001.0
2005-09-07 02:44:00,1.83746,1.8379,1.83746,1.8379,94099999.0
2005-09-07 02:45:00,1.83797,1.83812,1.83797,1.83811,47200000.0
2005-09-07 02:46:00,1.83821,1.83836,1.83821,1.83829,80600000.0
2005-09-07 02:47:00,1.83835,1.8385,1.83835,1.8385,61900000.0
2005-09-07 02:48:00,1.83853,1.83853,1.83839,1.83845,78000001.0
2005-09-07 02:49:00,1.83845,1.8386,1.83845,1.83858,37000000.0
2005-09-07 02:50:00,1.8385,1.83855,1.8385,1.83855,9500000.0
2005-09-07 02:51:00,1.83853,1.83868,1.83853,1.83867,78099999.0
2005-09-07 02:52:00,1.83856,1.83856,1.83844,1.83846,60100000.0
2005-09-07 02:53:00,1.83848,1.83856,1.83839,1.83847,55400000.0
2005-09-07 02:54:00,1.83868,1.83896,1.83868,1.83895,81700001.0
2005-09-07 02:55:00,1.83902,1.83906,1.83894,1.83899,93800000.0
2005-09-07 02:56:00,1.83909,1.83937,1.83909,1.83937,123170000.0
2005-09-07 02:57:00,1.83935,1.84032,1.83935,1.84017,62500000.0
2005-09-07 02:58:00,1.8399,1.84006,1.8399,1.83999,50300000.0
2005-09-07 02:59:00,1.83995,1.83995,1.83985,1.83985,8200000.0
2005-09-07 03:00:00,1.84013,1.84054,1.84009,1.84009,42000000.0
2005-09-07 03:01:00,1.84015,1.84037,1.84015,1.84015,80900001.0
2005-09-07 03:02:00,1.83995,1.83995,1.83979,1.83979,55300000.0
2005-09-07 03:03:00,1.83984,1.83984,1.83951,1.83951,82099999.0
2005-09-07 03:04:00,1.83938,1.83938,1.83917,1.83922,60700000.0
2005-09-07 03:05:00,1.83917,1.83924,1.83913,1.83913,22300000.0
2005-09-07 03:06:00,1.83907,1.83916,1.83904,1.83905,60900000.0
2005-09-07 03:07:00,1.83935,1.83991,1.83935,1.83991,31900000.0
2005-09-07 03:08:00,1.8399,1.84026,1.83985,1.84026,31300000.0
2005-09-07 03:09:00,1.8404,1.8405,1.84036,1.8405,54000000.0
2005-09-07 03:10:00,1.84037,1.84037,1.83999,1.84,96500001.0
2005-09-07 03:11:00,1.83999,1.84,1.83987,1.83989,42600000.0
2005-09-07 03:12:00,1.83991,1.83996,1.83969,1.83979,107999998.0
2005-09-07 03:13:00,1.83974,1.83974,1.83955,1.8396,59500000.0
2005-09-07 03:14:00,1.83952,1.83953,1.83952,1.83953,34699999.0
2005-09-07 03:15:00,1.83944,1.83944,1.83932,1.83938,26800000.0
2005-09-07 03:16:00,1.83968,1.83991,1.83943,1.83991,57400000.0
2005-09-07 03:17:00,1.83938,1.83944,1.83934,1.83944,32500000.0
2005-09-07 03:18:00,1.83944,1.83975,1.83944,1.83975,57200000.0
2005-09-07 03:19:00,1.83987,1.8402,1.83987,1.8401,86200000.0
2005-09-07 03:20:00,1.84016,1.84019,1.84016,1.84019,29099999.0
2005-09-07 03:21:00,1.84023,1.84023,1.84004,1.84006,99200000.0
2005-09-07 03:22:00,1.84012,1.84027,1.84012,1.8402,29400000.0
2005-09-07 03:23:00,1.84032,1.84032,1.84013,1.84031,70899998.0
2005-09-07 03:24:00,1.84018,1.84035,1.84005,1.84005,166100003.0
2005-09-07 03:25:00,1.84002,1.8401,1.83995,1.83995,38400000.0
2005-09-07 03:26:00,1.83989,1.84002,1.83989,1.84002,43300000.0
2005-09-07 03:27:00,1.83999,1.84003,1.83996,1.83998,36700000.0
2005-09-07 03:28:00,1.8403,1.84056,1.8403,1.84036,23500000.0
2005-09-07 03:29:00,1.84001,1.84001,1.83994,1.83994,39900000.0
2005-09-07 03:30:00,1.84002,1.84003,1.84002,1.84003,7400000.0
2005-09-07 03:31:00,1.84009,1.84009,1.84008,1.84008,13200000.0
2005-09-07 03:32:00,1.84005,1.84005,1.83998,1.84005,25600000.0
2005-09-07 03:33:00,1.84022,1.84035,1.84011,1.84019,90500001.0
2005-09-07 03:34:00,1.83996,1.83996,1.83989,1.83989,13300000.0
2005-09-07 03:35:00,1.83983,1.83983,1.83977,1.83977,12300000.0
2005-09-07 03:36:00,1.83959,1.83959,1.83938,1.8394,50200000.0
2005-09-07 03:37:00,1.83949,1.83949,1.83946,1.83946,13200000.0
2005-09-07 03:38:00,1.83948,1.83953,1.83942,1.83943,63750000.0
2005-09-07 03:39:00,1.83945,1.83945,1.83923,1.83923,65000000.0
2005-09-07 03:40:00,1.83912,1.83912,1.83896,1.83899,12300000.0
2005-09-07 03:41:00,1.83876,1.83876,1.83851,1.83862,53100000.0
2005-09-07 03:42:00,1.83865,1.83873,1.83857,1.83861,82700000.0
2005-09-07 03:43:00,1.83833,1.83848,1.83816,1.83823,43899999.0
2005-09-07 03:44:00,1.83827,1.83833,1.83827,1.83833,49700001.0
2005-09-07 03:45:00,1.83833,1.83833,1.83815,1.83824,62400001.0
2005-09-07 03:46:00,1.83822,1.8386,1.83822,1.83856,95699998.0
2005-09-07 03:47:00,1.8387,1.83875,1.83867,1.83875,54900000.0
2005-09-07 03:48:00,1.83865,1.83865,1.83848,1.8385,47600000.0
2005-09-07 03:49:00,1.83842,1.8386,1.83842,1.8386,53099999.0
2005-09-07 03:50:00,1.83871,1.83877,1.83871,1.83877,59099999.0
2005-09-07 03:51:00,1.83889,1.83897,1.83885,1.83897,42600000.0
2005-09-07 03:52:00,1.8391,1.83919,1.83906,1.83915,64800000.0
2005-09-07 03:53:00,1.83913,1.83925,1.83913,1.83917,118700001.0
2005-09-07 03:54:00,1.83911,1.83911,1.83879,1.83879,47100000.0
2005-09-07 03:55:00,1.83878,1.83878,1.83875,1.83877,11600000.0
2005-09-07 03:56:00,1.83877,1.83883,1.83867,1.83883,62000000.0
2005-09-07 03:57:00,1.83875,1.83875,1.83864,1.83864,39800000.0
2005-09-07 03:58:00,1.83858,1.83864,1.83851,1.83864,66300001.0
2005-09-07 03:59:00,1.83863,1.83878,1.83856,1.83858,80200001.0
2005-09-07 04:00:00,1.83851,1.83851,1.83836,1.83836,40199999.0
2005-09-07 04:01:00,1.83845,1.83845,1.83835,1.8384,54500000.0
2005-09-07 04:02:00,1.8383,1.8383,1.83787,1.83794,49700000.0
2005-09-07 04:03:00,1.83791,1.83803,1.83789,1.83798,76899999.0
2005-09-07 04:04:00,1.83793,1.83793,1.83787,1.83789,19800000.0
2005-09-07 04:05:00,1.83793,1.83793,1.8377,1.83771,18800000.0
2005-09-07 04:06:00,1.83752,1.83781,1.83752,1.83774,67300000.0
2005-09-07 04:07:00,1.83768,1.83773,1.83745,1.83745,100800002.0
2005-09-07 04:08:00,1.83752,1.83752,1.83722,1.83727,40400000.0
2005-09-07 04:09:00,1.83707,1.83709,1.8369,1.83696,51100000.0
2005-09-07 04:10:00,1.83702,1.83709,1.837,1.83703,42200001.0
2005-09-07 04:11:00,1.83713,1.83726,1.83713,1.8372,22100000.0
2005-09-07 04:12:00,1.83725,1.83729,1.83705,1.83705,33700000.0
2005-09-07 04:13:00,1.83711,1.83726,1.83711,1.83722,81600000.0
2005-09-07 04:14:00,1.83738,1.83768,1.83738,1.83751,95400001.0
2005-09-07 04:15:00,1.83758,1.8377,1.83752,1.83767,78100000.0
2005-09-07 04:16:00,1.83759,1.83761,1.83754,1.83759,94700003.0
2005-09-07 04:17:00,1.83755,1.83783,1.83755,1.83782,64800001.0
2005-09-07 04:18:00,1.83798,1.83804,1.83798,1.83803,47099999.0
2005-09-07 04:19:00,1.83816,1.83818,1.83804,1.83804,32500000.0
2005-09-07 04:20:00,1.83797,1.83809,1.83787,1.83787,68150000.0
2005-09-07 04:21:00,1.83778,1.8378,1.83761,1.8378,51700000.0
2005-09-07 04:22:00,1.8376,1.83779,1.8376,1.83776,104099999.0
2005-09-07 04:23:00,1.83807,1.83807,1.83767,1.83794,73400000.0
2005-09-07 04:24:00,1.83768,1.83769,1.8376,1.8376,47299999.0
2005-09-07 04:25:00,1.83763,1.83767,1.83763,1.83767,9300000.0
2005-09-07 04:26:00,1.83775,1.83775,1.83765,1.8377,64600000.0
2005-09-07 04:27:00,1.83775,1.83775,1.83767,1.83775,36400000.0
2005-09-07 04:28:00,1.83768,1.83775,1.83765,1.83775,78200001.0
2005-09-07 04:29:00,1.83775,1.83775,1.83762,1.83767,49999999.0
2005-09-07 04:30:00,1.83743,1.83743,1.83731,1.83731,4600000.0
2005-09-07 04:31:00,1.8371,1.8371,1.8371,1.8371,7600000.0
2005-09-07 04:32:00,1.83719,1.83729,1.83715,1.83729,50499999.0
2005-09-07 04:33:00,1.83747,1.83754,1.8373,1.8373,36700000.0
2005-09-07 04:34:00,1.83743,1.83747,1.83743,1.83747,4500000.0
2005-09-07 04:35:00,1.83762,1.83768,1.83733,1.83768,32700000.0
2005-09-07 04:36:00,1.83751,1.83771,1.83751,1.83771,39700000.0
2005-09-07 04:37:00,1.83779,1.83781,1.83772,1.83772,84499998.0
2005-09-07 04:38:00,1.8377,1.83783,1.8377,1.83783,26200000.0
2005-09-07 04:39:00,1.83781,1.83781,1.83774,1.83774,56600000.0
2005-09-07 04:40:00,1.83771,1.83782,1.8377,1.8377,58100000.0
2005-09-07 04:41:00,1.83774,1.83781,1.83774,1.83781,6200000.0
2005-09-07 04:42:00,1.83787,1.8381,1.83787,1.83806,22600000.0
2005-09-07 04:43:00,1.83802,1.83802,1.8377,1.8377,58300001.0
2005-09-07 04:44:00,1.8379,1.83815,1.83777,1.83797,78399999.0
2005-09-07 04:45:00,1.83764,1.83764,1.83761,1.83761,70100001.0
2005-09-07 04:46:00,1.83771,1.83771,1.83764,1.83764,8900000.0
2005-09-07 04:47:00,1.83758,1.83764,1.83752,1.83752,38699999.0
2005-09-07 04:48:00,1.83751,1.83759,1.83745,1.83745,63300000.0
2005-09-07 04:49:00,1.83746,1.83746,1.83731,1.83743,38300001.0
2005-09-07 04:50:00,1.83728,1.8373,1.83705,1.83715,30200000.0
2005-09-07 04:51:00,1.8372,1.8372,1.83705,1.83705,34599999.0
2005-09-07 04:52:00,1.837,1.837,1.83683,1.83695,78000000.0
2005-09-07 04:53:00,1.83692,1.83696,1.83692,1.83696,18800000.0
2005-09-07 04:54:00,1.83703,1.83717,1.83693,1.83715,49800000.0
2005-09-07 04:55:00,1.83708,1.83739,1.83708,1.83739,28600000.0
2005-09-07 04:56:00,1.83745,1.83758,1.83745,1.83749,31200000.0
2005-09-07 04:57:00,1.83735,1.83735,1.83716,1.83734,64099999.0
2005-09-07 04:58:00,1.83714,1.83735,1.83714,1.83735,77700000.0
2005-09-07 04:59:00,1.83743,1.83743,1.83743,1.83743,7600000.0
2005-09-07 05:00:00,1.83748,1.83752,1.83742,1.83742,39500000.0
2005-09-07 05:01:00,1.8375,1.83755,1.83722,1.83722,54299999.0
2005-09-07 05:02:00,1.83725,1.83744,1.83725,1.83727,55000001.0
2005-09-07 05:03:00,1.83725,1.8374,1.83717,1.83731,83600001.0
2005-09-07 05:04:00,1.83728,1.83732,1.83719,1.83723,35900000.0
2005-09-07 05:05:00,1.83733,1.83733,1.83717,1.83728,48500000.0
2005-09-07 05:06:00,1.83723,1.83727,1.83714,1.83714,21900000.0
2005-09-07 05:07:00,1.83717,1.83734,1.83717,1.83723,58600001.0
2005-09-07 05:08:00,1.83717,1.83717,1.83713,1.83713,14000000.0
2005-09-07 05:09:00,1.83684,1.83684,1.83628,1.83645,44800001.0
2005-09-07 05:10:00,1.83658,1.8366,1.83646,1.83646,64299999.0
2005-09-07 05:11:00,1.83639,1.83639,1.83607,1.83625,51600000.0
2005-09-07 05:12:00,1.83638,1.83638,1.83632,1.83632,6400000.0
2005-09-07 05:13:00,1.83627,1.8364,1.8362,1.83626,64500000.0
2005-09-07 05:14:00,1.83627,1.83633,1.83622,1.83622,89699999.0
2005-09-07 05:15:00,1.83631,1.83631,1.8362,1.83627,50399999.0
2005-09-07 05:16:00,1.8363,1.83638,1.83625,1.83625,71599998.0
2005-09-07 05:17:00,1.83627,1.83627,1.83618,1.83618,84000002.0
2005-09-07 05:18:00,1.8362,1.83634,1.8362,1.83627,59700002.0
2005-09-07 05:19:00,1.83617,1.83639,1.83617,1.83639,85400003.0
2005-09-07 05:20:00,1.83641,1.83673,1.83641,1.83673,32200000.0
2005-09-07 05:21:00,1.83671,1.83681,1.83661,1.8368,27200000.0
2005-09-07 05:22:00,1.83701,1.83712,1.83691,1.83709,64000000.0
2005-09-07 05:23:00,1.8371,1.8371,1.83693,1.83698,40300000.0
2005-09-07 05:24:00,1.83704,1.83741,1.83704,1.83741,5100000.0
2005-09-07 05:25:00,1.83747,1.8376,1.83732,1.83732,46000001.0
2005-09-07 05:26:00,1.83722,1.83724,1.83689,1.83689,18300000.0
2005-09-07 05:27:00,1.8368,1.83686,1.83674,1.83674,66199999.0
2005-09-07 05:28:00,1.83672,1.83672,1.83658,1.83658,97399999.0
2005-09-07 05:29:00,1.83663,1.83684,1.83663,1.83684,39799999.0
2005-09-07 05:30:00,1.83683,1.83689,1.83671,1.83689,17400000.0
2005-09-07 05:31:00,1.83698,1.83708,1.83698,1.83708,9000000.0
2005-09-07 05:32:00,1.83713,1.83713,1.83692,1.83702,55400000.0
2005-09-07 05:33:00,1.837,1.83709,1.83691,1.83701,52299999.0
2005-09-07 05:34:00,1.83702,1.83703,1.83671,1.83697,125400000.0
2005-09-07 05:35:00,1.83686,1.83689,1.83686,1.83689,10700000.0
2005-09-07 05:36:00,1.83678,1.83689,1.8366,1.83689,66700001.0
2005-09-07 05:37:00,1.83692,1.83703,1.8369,1.8369,72700000.0
2005-09-07 05:38:00,1.83701,1.83701,1.83699,1.83699,5600000.0
2005-09-07 05:39:00,1.83707,1.83719,1.83707,1.83719,33400001.0
2005-09-07 05:40:00,1.8373,1.83738,1.83716,1.8372,67399999.0
2005-09-07 05:41:00,1.83719,1.83725,1.83713,1.83722,74499998.0
2005-09-07 05:42:00,1.83736,1.83743,1.83736,1.83743,1100000.0
2005-09-07 05:43:00,1.83742,1.83742,1.83734,1.83734,42300000.0
2005-09-07 05:44:00,1.83738,1.83741,1.8373,1.8373,41800000.0
2005-09-07 05:45:00,1.83733,1.8374,1.83733,1.8374,11000000.0
2005-09-07 05:46:00,1.83744,1.8375,1.83743,1.83743,32200000.0
2005-09-07 05:47:00,1.83747,1.83795,1.83747,1.83795,58900001.0
2005-09-07 05:48:00,1.83793,1.83793,1.83765,1.8378,53300000.0
2005-09-07 05:49:00,1.8378,1.83813,1.8378,1.83813,42400001.0
2005-09-07 05:50:00,1.83828,1.83839,1.83828,1.83835,27100000.0
2005-09-07 05:51:00,1.83838,1.83868,1.83838,1.83868,25300000.0
2005-09-07 05:52:00,1.83852,1.83852,1.83794,1.83803,47600000.0
2005-09-07 05:53:00,1.83802,1.83804,1.83773,1.83782,69199998.0
2005-09-07 05:54:00,1.8379,1.8381,1.83785,1.83789,30200000.0
2005-09-07 05:55:00,1.83782,1.83813,1.83782,1.83813,40100000.0
2005-09-07 05:56:00,1.83817,1.83825,1.83817,1.8382,25300000.0
2005-09-07 05:57:00,1.83843,1.83874,1.83798,1.8387,71199999.0
2005-09-07 05:58:00,1.83895,1.83914,1.83895,1.83901,72900000.0
2005-09-07 05:59:00,1.83898,1.83905,1.8389,1.839,76599999.0
2005-09-07 06:00:00,1.83903,1.83919,1.83898,1.83908,57400000.0
2005-09-07 06:01:00,1.8391,1.8391,1.83895,1.83896,48700000.0
2005-09-07 06:02:00,1.83895,1.83895,1.83882,1.83889,46699999.0
2005-09-07 06:03:00,1.83883,1.83883,1.8384,1.83853,114900000.0
2005-09-07 06:04:00,1.83845,1.83872,1.8384,1.83869,80000000.0
2005-09-07 06:05:00,1.83887,1.83904,1.83886,1.83886,55200001.0
2005-09-07 06:06:00,1.83873,1.83874,1.83862,1.8387,47000000.0
2005-09-07 06:07:00,1.83864,1.83864,1.83847,1.83858,46699999.0
2005-09-07 06:08:00,1.83867,1.83878,1.83867,1.83878,29400000.0
2005-09-07 06:09:00,1.83869,1.83875,1.83823,1.83823,74800001.0
2005-09-07 06:10:00,1.83812,1.83831,1.83812,1.83831,86999999.0
2005-09-07 06:11:00,1.83835,1.83835,1.8383,1.8383,37100000.0
2005-09-07 06:12:00,1.83833,1.83833,1.83819,1.8382,37600000.0
2005-09-07 06:13:00,1.83813,1.83815,1.83803,1.83815,43899999.0
2005-09-07 06:14:00,1.83824,1.83832,1.8382,1.8382,65600002.0
2005-09-07 06:15:00,1.83832,1.83843,1.83832,1.8384,62100000.0
2005-09-07 06:16:00,1.83835,1.83856,1.83835,1.83837,95200000.0
2005-09-07 06:17:00,1.83837,1.83839,1.83815,1.83815,40100000.0
2005-09-07 06:18:00,1.83809,1.8383,1.83809,1.83818,90100000.0
2005-09-07 06:19:00,1.83823,1.83848,1.83814,1.83848,26100000.0
2005-09-07 06:20:00,1.83848,1.83855,1.83828,1.83828,68400000.0
2005-09-07 06:21:00,1.8382,1.83863,1.8382,1.83835,101500001.0
2005-09-07 06:22:00,1.83828,1.8384,1.83828,1.83835,47200000.0
2005-09-07 06:23:00,1.83828,1.83828,1.83818,1.8382,23900000.0
2005-09-07 06:24:00,1.83823,1.83823,1.83808,1.83819,126800000.0
2005-09-07 06:25:00,1.83827,1.83836,1.83822,1.83836,116700000.0
2005-09-07 06:26:00,1.83829,1.83842,1.83829,1.83842,14000000.0
2005-09-07 06:27:00,1.83839,1.83844,1.83833,1.83841,90100000.0
2005-09-07 06:28:00,1.83834,1.8385,1.83834,1.83845,87746993.0
2005-09-07 06:29:00,1.83827,1.8384,1.83827,1.8384,50500000.0
2005-09-07 06:30:00,1.83834,1.8386,1.83834,1.8386,78700002.0
2005-09-07 06:31:00,1.83842,1.83859,1.83842,1.83854,85700001.0
2005-09-07 06:32:00,1.83849,1.83849,1.83844,1.83849,32600000.0
2005-09-07 06:33:00,1.83843,1.83843,1.83827,1.83827,12900000.0
2005-09-07 06:34:00,1.83805,1.83816,1.83805,1.83805,79900000.0
2005-09-07 06:35:00,1.83805,1.83815,1.8379,1.83808,67199999.0
2005-09-07 06:36:00,1.83812,1.83819,1.83812,1.83812,47199999.0
2005-09-07 06:37:00,1.83826,1.83847,1.83826,1.83847,43100000.0
2005-09-07 06:38:00,1.83845,1.83845,1.83845,1.83845,18500000.0
2005-09-07 06:39:00,1.83855,1.83896,1.83855,1.8389,26500000.0
2005-09-07 06:40:00,1.83891,1.83891,1.83886,1.83886,24200000.0
2005-09-07 06:41:00,1.83882,1.83882,1.83859,1.83859,76000000.0
2005-09-07 06:42:00,1.83863,1.839,1.83863,1.83897,32300000.0
2005-09-07 06:43:00,1.83897,1.839,1.83879,1.83885,129999998.0
2005-09-07 06:44:00,1.83893,1.839,1.83874,1.8388,101899999.0
2005-09-07 06:45:00,1.83895,1.83922,1.83895,1.83912,67900001.0
2005-09-07 06:46:00,1.83912,1.83912,1.83887,1.83887,68000000.0
2005-09-07 06:47:00,1.8388,1.83888,1.83877,1.83877,47300000.0
2005-09-07 06:48:00,1.83885,1.83885,1.83875,1.83885,57600000.0
2005-09-07 06:49:00,1.83876,1.83876,1.83855,1.83868,79100001.0
2005-09-07 06:50:00,1.83878,1.83878,1.83877,1.83877,4600000.0
2005-09-07 06:51:00,1.83882,1.83908,1.83882,1.83899,31200000.0
2005-09-07 06:52:00,1.83897,1.83906,1.83877,1.83896,35550000.0
2005-09-07 06:53:00,1.83893,1.83893,1.83886,1.83886,36800000.0
2005-09-07 06:54:00,1.83895,1.83895,1.8389,1.83895,46600000.0
2005-09-07 06:55:00,1.83917,1.83928,1.83912,1.83928,140699999.0
2005-09-07 06:56:00,1.83884,1.83898,1.83884,1.83898,20700000.0
2005-09-07 06:57:00,1.83895,1.83902,1.83884,1.83902,70899999.0
2005-09-07 06:58:00,1.83912,1.83918,1.83912,1.83918,39599999.0
2005-09-07 06:59:00,1.83922,1.83924,1.839,1.8391,53500000.0
2005-09-07 07:00:00,1.83907,1.8391,1.839,1.839,56200000.0
2005-09-07 07:01:00,1.83901,1.83914,1.83901,1.83905,45500000.0
2005-09-07 07:02:00,1.83915,1.8393,1.83915,1.83925,28600000.0
2005-09-07 07:03:00,1.83916,1.83922,1.83907,1.83919,36400000.0
2005-09-07 07:04:00,1.83925,1.83926,1.83911,1.83922,40900000.0
2005-09-07 07:05:00,1.83915,1.83943,1.83915,1.83943,56600000.0
2005-09-07 07:06:00,1.83949,1.83949,1.83941,1.83941,22000001.0
2005-09-07 07:07:00,1.83942,1.83942,1.83921,1.83921,55000000.0
2005-09-07 07:08:00,1.83923,1.83923,1.83913,1.83923,75400001.0
2005-09-07 07:09:00,1.83919,1.83919,1.83905,1.83911,41700000.0
2005-09-07 07:10:00,1.83914,1.83921,1.83914,1.83921,14800000.0
2005-09-07 07:11:00,1.83918,1.83921,1.8391,1.83916,61400002.0
2005-09-07 07:12:00,1.83933,1.83938,1.83927,1.83927,47000000.0
2005-09-07 07:13:00,1.83932,1.83932,1.83916,1.83924,53100000.0
2005-09-07 07:14:00,1.83925,1.83935,1.83925,1.8393,82900000.0
2005-09-07 07:15:00,1.83957,1.83957,1.83925,1.8395,97700000.0
2005-09-07 07:16:00,1.83929,1.83929,1.83918,1.8392,80300003.0
2005-09-07 07:17:00,1.83918,1.83918,1.83897,1.83912,36400000.0
2005-09-07 07:18:00,1.83908,1.83914,1.83898,1.83914,43200000.0
2005-09-07 07:19:00,1.83917,1.83917,1.83906,1.83906,29500000.0
2005-09-07 07:20:00,1.83898,1.83913,1.83898,1.83913,134499999.0
2005-09-07 07:21:00,1.83925,1.83952,1.83921,1.83943,56600000.0
2005-09-07 07:22:00,1.83908,1.8391,1.83907,1.83907,44400000.0
2005-09-07 07:23:00,1.83903,1.8391,1.83896,1.8391,56900000.0
2005-09-07 07:24:00,1.83911,1.83924,1.83911,1.8392,93099998.0
2005-09-07 07:25:00,1.83922,1.83932,1.83913,1.83913,86699998.0
2005-09-07 07:26:00,1.8391,1.83915,1.8391,1.83915,71800001.0
2005-09-07 07:27:00,1.83905,1.83914,1.83901,1.83901,64000001.0
2005-09-07 07:28:00,1.83893,1.83898,1.83889,1.83898,70399999.0
2005-09-07 07:29:00,1.83909,1.83917,1.83909,1.83912,37900000.0
2005-09-07 07:30:00,1.83903,1.83903,1.83872,1.83872,96300000.0
2005-09-07 07:31:00,1.83855,1.83865,1.83849,1.83865,97300000.0
2005-09-07 07:32:00,1.8387,1.83875,1.8387,1.8387,72200000.0
2005-09-07 07:33:00,1.83872,1.83873,1.83863,1.83873,31200000.0
2005-09-07 07:34:00,1.83863,1.83863,1.83838,1.8384,103499998.0
2005-09-07 07:35:00,1.83843,1.83844,1.83829,1.8383,82400000.0
2005-09-07 07:36:00,1.83828,1.83846,1.83818,1.83843,65500001.0
2005-09-07 07:37:00,1.83837,1.83837,1.83832,1.83832,45899998.0
2005-09-07 07:38:00,1.83855,1.83864,1.83836,1.83855,84800002.0
2005-09-07 07:39:00,1.83845,1.83845,1.83801,1.8381,37000000.0
2005-09-07 07:40:00,1.8383,1.83837,1.83828,1.83837,25500000.0
2005-09-07 07:41:00,1.83862,1.83869,1.83813,1.83856,60900000.0
2005-09-07 07:42:00,1.83836,1.83836,1.83826,1.83826,47299999.0
2005-09-07 07:43:00,1.83832,1.83848,1.83832,1.83839,99399997.0
2005-09-07 07:44:00,1.83841,1.8385,1.83841,1.8385,41200000.0
2005-09-07 07:45:00,1.83847,1.83852,1.83842,1.83842,34099999.0
2005-09-07 07:46:00,1.83833,1.83833,1.83827,1.8383,31700000.0
2005-09-07 07:47:00,1.83842,1.83848,1.83837,1.8384,46500000.0
2005-09-07 07:48:00,1.83838,1.83844,1.83833,1.83837,41300000.0
2005-09-07 07:49:00,1.83838,1.83844,1.83837,1.83844,58800000.0
2005-09-07 07:50:00,1.83867,1.83883,1.83854,1.83862,72700000.0
2005-09-07 07:51:00,1.8383,1.8383,1.83814,1.8383,53800000.0
2005-09-07 07:52:00,1.83842,1.83848,1.83842,1.83848,18400000.0
2005-09-07 07:53:00,1.83858,1.83894,1.83858,1.83887,57800000.0
2005-09-07 07:54:00,1.83873,1.83919,1.8385,1.83902,79050000.0
2005-09-07 07:55:00,1.83888,1.83889,1.83885,1.83889,42800000.0
2005-09-07 07:56:00,1.83883,1.83883,1.83836,1.83836,18800000.0
2005-09-07 07:57:00,1.83841,1.83875,1.83841,1.83875,35400000.0
2005-09-07 07:58:00,1.83865,1.83889,1.83865,1.83882,52300000.0
2005-09-07 07:59:00,1.83879,1.83882,1.83871,1.83882,53199999.0
2005-09-07 08:00:00,1.83876,1.83876,1.83874,1.83874,5200000.0
2005-09-07 08:01:00,1.83879,1.83911,1.83879,1.83903,72800000.0
2005-09-07 08:02:00,1.83915,1.83915,1.83887,1.83887,70200001.0
2005-09-07 08:03:00,1.83876,1.83878,1.83853,1.83853,57200001.0
2005-09-07 08:04:00,1.8384,1.83868,1.83832,1.83868,72199998.0
2005-09-07 08:05:00,1.8388,1.83887,1.83861,1.83885,51000000.0
2005-09-07 08:06:00,1.8388,1.83882,1.83867,1.83882,101900001.0
2005-09-07 08:07:00,1.83876,1.83876,1.83843,1.83843,101399998.0
2005-09-07 08:08:00,1.83844,1.83888,1.83844,1.83888,63000000.0
2005-09-07 08:09:00,1.8389,1.83912,1.8389,1.83912,53500001.0
2005-09-07 08:10:00,1.83907,1.83932,1.83907,1.83932,36600000.0
2005-09-07 08:11:00,1.8393,1.83935,1.83919,1.83935,90499999.0
2005-09-07 08:12:00,1.83949,1.83995,1.83949,1.83977,126199998.0
2005-09-07 08:13:00,1.83979,1.83997,1.83971,1.83982,120899999.0
2005-09-07 08:14:00,1.83973,1.83973,1.83952,1.83965,10246994.0
2005-09-07 08:15:00,1.83975,1.83979,1.83963,1.83963,57900000.0
2005-09-07 08:16:00,1.83969,1.83969,1.83954,1.83955,50100000.0
2005-09-07 08:17:00,1.83952,1.83962,1.83952,1.8396,16400000.0
2005-09-07 08:18:00,1.8396,1.83965,1.8396,1.83962,38399999.0
2005-09-07 08:19:00,1.83958,1.84,1.83943,1.84,63799999.0
2005-09-07 08:20:00,1.84008,1.84035,1.83975,1.84035,65900002.0
2005-09-07 08:21:00,1.84048,1.84048,1.84039,1.84045,99500003.0
2005-09-07 08:22:00,1.84038,1.84056,1.84035,1.84035,58500001.0
2005-09-07 08:23:00,1.8404,1.84045,1.84034,1.84041,53400000.0
2005-09-07 08:24:00,1.84041,1.84058,1.84033,1.8404,48500000.0
2005-09-07 08:25:00,1.8403,1.84039,1.83992,1.83992,65700000.0
2005-09-07 08:26:00,1.83984,1.83988,1.83957,1.83957,73000000.0
2005-09-07 08:27:00,1.83942,1.83942,1.83913,1.83935,78300001.0
2005-09-07 08:28:00,1.83936,1.83953,1.83936,1.83948,44100000.0
2005-09-07 08:29:00,1.83948,1.83948,1.83923,1.83923,24700000.0
2005-09-07 08:30:00,1.83909,1.83926,1.83907,1.83925,30700000.0
2005-09-07 08:31:00,1.83923,1.83923,1.83911,1.83923,47500000.0
2005-09-07 08:32:00,1.83932,1.8394,1.83932,1.83933,28800000.0
2005-09-07 08:33:00,1.83925,1.83925,1.83906,1.83921,57599998.0
2005-09-07 08:34:00,1.8392,1.8393,1.83912,1.83923,13500000.0
2005-09-07 08:35:00,1.8393,1.83936,1.83924,1.83936,113099999.0
2005-09-07 08:36:00,1.83939,1.83985,1.83939,1.83975,26900000.0
2005-09-07 08:37:00,1.83979,1.84011,1.83979,1.84011,40000001.0
2005-09-07 08:38:00,1.84019,1.84022,1.84004,1.84016,70200001.0
2005-09-07 08:39:00,1.84023,1.84028,1.84014,1.8402,93000001.0
2005-09-07 08:40:00,1.84022,1.84035,1.84004,1.84029,75000002.0
2005-09-07 08:41:00,1.84042,1.84042,1.84027,1.84032,110499999.0
2005-09-07 08:42:00,1.84045,1.84055,1.84025,1.84041,69000001.0
2005-09-07 08:43:00,1.84039,1.84039,1.84018,1.84026,79650002.0
2005-09-07 08:44:00,1.84026,1.84041,1.84021,1.84037,98400003.0
2005-09-07 08:45:00,1.84043,1.84048,1.84037,1.84048,69499999.0
2005-09-07 08:46:00,1.84038,1.84066,1.84038,1.84066,21400000.0
2005-09-07 08:47:00,1.84061,1.84061,1.84032,1.84032,44200000.0
2005-09-07 08:48:00,1.8403,1.8403,1.84005,1.84005,55000000.0
2005-09-07 08:49:00,1.84025,1.84037,1.84009,1.84018,57299998.0
2005-09-07 08:50:00,1.84025,1.84096,1.84025,1.84096,47599999.0
2005-09-07 08:51:00,1.84115,1.8415,1.84115,1.84148,24600000.0
2005-09-07 08:52:00,1.84125,1.84146,1.84125,1.84146,25000000.0
2005-09-07 08:53:00,1.84152,1.84152,1.84138,1.84147,28000000.0
2005-09-07 08:54:00,1.84155,1.84164,1.84155,1.84163,23800000.0
2005-09-07 08:55:00,1.84163,1.84184,1.84158,1.84168,59600000.0
2005-09-07 08:56:00,1.84155,1.84155,1.84133,1.84145,25500000.0
2005-09-07 08:57:00,1.84162,1.842,1.84159,1.842,86000002.0
2005-09-07 08:58:00,1.84196,1.84258,1.84196,1.84258,37600000.0
2005-09-07 08:59:00,1.84288,1.84317,1.84288,1.84311,56400002.0
2005-09-07 09:00:00,1.8434,1.84401,1.8434,1.84382,49599999.0
2005-09-07 09:01:00,1.84373,1.84374,1.84347,1.84347,27600000.0
2005-09-07 09:02:00,1.84358,1.8438,1.84349,1.84364,104300001.0
2005-09-07 09:03:00,1.84358,1.84396,1.84345,1.84396,73500000.0
2005-09-07 09:04:00,1.84408,1.84442,1.84392,1.84392,69799999.0
2005-09-07 09:05:00,1.84388,1.84435,1.84377,1.84422,51799999.0
2005-09-07 09:06:00,1.84423,1.84436,1.84418,1.84426,73200001.0
2005-09-07 09:07:00,1.84412,1.84412,1.84359,1.84359,50199999.0
2005-09-07 09:08:00,1.84348,1.84358,1.84339,1.84339,63300000.0
2005-09-07 09:09:00,1.84357,1.84357,1.84339,1.8434,44200000.0
2005-09-07 09:10:00,1.84346,1.84346,1.84304,1.84304,20000000.0
2005-09-07 09:11:00,1.8429,1.84301,1.8429,1.84295,49500000.0
2005-09-07 09:12:00,1.84298,1.84322,1.84297,1.84322,48300000.0
2005-09-07 09:13:00,1.84334,1.84358,1.84334,1.84356,24100000.0
2005-09-07 09:14:00,1.8435,1.84367,1.84332,1.84365,103700000.0
2005-09-07 09:15:00,1.8436,1.84394,1.8436,1.84385,37000001.0
2005-09-07 09:16:00,1.84387,1.84426,1.84387,1.84426,24100000.0
2005-09-07 09:17:00,1.84455,1.84484,1.84445,1.84445,117899999.0
2005-09-07 09:18:00,1.84433,1.84433,1.84422,1.84422,44100000.0
2005-09-07 09:19:00,1.84422,1.84433,1.84417,1.84417,94900005.0
2005-09-07 09:20:00,1.84392,1.84401,1.84377,1.84401,42100000.0
2005-09-07 09:21:00,1.84417,1.84465,1.84417,1.8446,46899999.0
2005-09-07 09:22:00,1.84473,1.84496,1.84465,1.84496,48500001.0
2005-09-07 09:23:00,1.8453,1.84569,1.84527,1.84569,66600001.0
2005-09-07 09:24:00,1.84572,1.84577,1.84558,1.84575,109300000.0
2005-09-07 09:25:00,1.84559,1.84566,1.84524,1.84524,42600000.0
2005-09-07 09:26:00,1.84534,1.84551,1.84534,1.84548,34700000.0
2005-09-07 09:27:00,1.84548,1.84548,1.84515,1.84515,51200000.0
2005-09-07 09:28:00,1.84508,1.84574,1.84508,1.84565,92800000.0
2005-09-07 09:29:00,1.8456,1.84586,1.84555,1.84586,74800000.0
2005-09-07 09:30:00,1.84571,1.84572,1.84526,1.84526,63899999.0
2005-09-07 09:31:00,1.84513,1.84519,1.8448,1.8448,157900001.0
2005-09-07 09:32:00,1.84455,1.84473,1.8445,1.84463,100400003.0
2005-09-07 09:33:00,1.8446,1.8446,1.84448,1.84449,32200000.0
2005-09-07 09:34:00,1.84454,1.84459,1.84438,1.84443,68500001.0
2005-09-07 09:35:00,1.84437,1.84438,1.8442,1.84428,64000001.0
2005-09-07 09:36:00,1.8441,1.84419,1.84388,1.84419,67000000.0
2005-09-07 09:37:00,1.84418,1.84422,1.84408,1.84413,51799999.0
2005-09-07 09:38:00,1.84425,1.84437,1.84424,1.84432,32700000.0
2005-09-07 09:39:00,1.84432,1.84447,1.84432,1.84441,42800000.0
2005-09-07 09:40:00,1.84436,1.84443,1.84436,1.84441,18000000.0
2005-09-07 09:41:00,1.8443,1.8443,1.84404,1.84404,42100000.0
2005-09-07 09:42:00,1.84429,1.84444,1.84429,1.84444,32699999.0
2005-09-07 09:43:00,1.8446,1.84468,1.8446,1.84463,33499999.0
2005-09-07 09:44:00,1.84468,1.8447,1.84459,1.84462,101200001.0
2005-09-07 09:45:00,1.84452,1.84463,1.84443,1.84463,58100001.0
2005-09-07 09:46:00,1.84466,1.84466,1.84449,1.84463,58000000.0
2005-09-07 09:47:00,1.8447,1.84488,1.84464,1.84464,30800000.0
2005-09-07 09:48:00,1.84467,1.84472,1.84462,1.84462,41300000.0
2005-09-07 09:49:00,1.84467,1.84474,1.8446,1.8446,103300000.0
2005-09-07 09:50:00,1.84467,1.84471,1.84462,1.84462,12500000.0
2005-09-07 09:51:00,1.84473,1.84473,1.84453,1.84453,69000001.0
2005-09-07 09:52:00,1.84447,1.84453,1.84428,1.84432,21800000.0
2005-09-07 09:53:00,1.84409,1.84409,1.84404,1.84404,3300000.0
2005-09-07 09:54:00,1.84385,1.84386,1.84368,1.84377,29800000.0
2005-09-07 09:55:00,1.84369,1.84383,1.84344,1.84344,66099999.0
2005-09-07 09:56:00,1.84339,1.84339,1.84325,1.84333,92400000.0
2005-09-07 09:57:00,1.8434,1.84344,1.84333,1.84333,72400000.0
2005-09-07 09:58:00,1.8434,1.84354,1.8434,1.84354,44199999.0
2005-09-07 09:59:00,1.84359,1.84427,1.84359,1.84427,34900000.0
2005-09-07 10:00:00,1.84425,1.84425,1.8441,1.8441,26300000.0
2005-09-07 10:01:00,1.8442,1.84431,1.84419,1.84427,69499999.0
2005-09-07 10:02:00,1.84419,1.84419,1.84407,1.84407,54199999.0
2005-09-07 10:03:00,1.8441,1.8442,1.8441,1.8441,65200000.0
2005-09-07 10:04:00,1.84415,1.84428,1.84413,1.84413,38900000.0
2005-09-07 10:05:00,1.84404,1.84447,1.84404,1.84447,61200001.0
2005-09-07 10:06:00,1.8445,1.84459,1.84441,1.84455,28400001.0
2005-09-07 10:07:00,1.84452,1.84458,1.84449,1.8445,56300001.0
2005-09-07 10:08:00,1.8443,1.8443,1.84409,1.84411,27700000.0
2005-09-07 10:09:00,1.84416,1.84416,1.844,1.84415,57600000.0
2005-09-07 10:10:00,1.84419,1.84427,1.84409,1.84427,60400000.0
2005-09-07 10:11:00,1.84417,1.8443,1.8441,1.84425,97100001.0
2005-09-07 10:12:00,1.8441,1.8441,1.84388,1.84395,71099999.0
2005-09-07 10:13:00,1.84383,1.84401,1.84375,1.84377,52800000.0
2005-09-07 10:14:00,1.84365,1.84391,1.84365,1.84391,46399999.0
2005-09-07 10:15:00,1.84402,1.84402,1.84384,1.84398,44500000.0
2005-09-07 10:16:00,1.8439,1.8439,1.84373,1.84373,75100000.0
2005-09-07 10:17:00,1.8436,1.8436,1.84334,1.84334,55600000.0
2005-09-07 10:18:00,1.84347,1.84366,1.84347,1.84356,34400000.0
2005-09-07 10:19:00,1.8434,1.84347,1.8434,1.84347,47999999.0
2005-09-07 10:20:00,1.84336,1.84336,1.84312,1.84312,79200000.0
2005-09-07 10:21:00,1.84295,1.84303,1.84272,1.84272,53000000.0
2005-09-07 10:22:00,1.84272,1.84281,1.8424,1.8424,38799999.0
2005-09-07 10:23:00,1.8425,1.84263,1.84239,1.84263,51599999.0
2005-09-07 10:24:00,1.84281,1.84281,1.84265,1.8427,91499999.0
2005-09-07 10:25:00,1.84243,1.84269,1.84243,1.84269,35499999.0
2005-09-07 10:26:00,1.84277,1.84293,1.84277,1.84293,59200001.0
2005-09-07 10:27:00,1.84293,1.84302,1.84283,1.84283,134700001.0
2005-09-07 10:28:00,1.84268,1.84281,1.84262,1.84281,68000000.0
2005-09-07 10:29:00,1.84284,1.84284,1.84257,1.84257,23200000.0
2005-09-07 10:30:00,1.84259,1.8427,1.84259,1.8427,71700001.0
2005-09-07 10:31:00,1.84267,1.84267,1.84249,1.84249,68100001.0
2005-09-07 10:32:00,1.8423,1.8423,1.8421,1.8421,65199999.0
2005-09-07 10:33:00,1.84194,1.84194,1.84186,1.84186,14700000.0
2005-09-07 10:34:00,1.84175,1.84183,1.84165,1.8417,76300000.0
2005-09-07 10:35:00,1.84167,1.84167,1.84129,1.84129,17750000.0
2005-09-07 10:36:00,1.84118,1.84118,1.841,1.84107,38900000.0
2005-09-07 10:37:00,1.8412,1.84131,1.84108,1.8411,71800001.0
2005-09-07 10:38:00,1.84101,1.84101,1.84072,1.84072,26200000.0
2005-09-07 10:39:00,1.8407,1.84079,1.84062,1.84062,72399999.0
2005-09-07 10:40:00,1.84072,1.84091,1.84072,1.84091,92999997.0
2005-09-07 10:41:00,1.84085,1.84085,1.84057,1.84057,56000001.0
2005-09-07 10:42:00,1.84082,1.84095,1.84079,1.84095,85900002.0
2005-09-07 10:43:00,1.84107,1.8411,1.84095,1.84106,99800002.0
2005-09-07 10:44:00,1.84099,1.84106,1.84087,1.84106,28300000.0
2005-09-07 10:45:00,1.84117,1.84117,1.84105,1.84105,113999998.0
2005-09-07 10:46:00,1.84107,1.84136,1.84107,1.84135,35500000.0
2005-09-07 10:47:00,1.84139,1.84151,1.84134,1.84151,76300000.0
2005-09-07 10:48:00,1.84144,1.84161,1.84143,1.8415,107999999.0
2005-09-07 10:49:00,1.84143,1.84143,1.84112,1.84112,55400000.0
2005-09-07 10:50:00,1.84105,1.84143,1.84105,1.84143,46600000.0
2005-09-07 10:51:00,1.84165,1.84169,1.84152,1.84153,88799999.0
2005-09-07 10:52:00,1.84162,1.8417,1.84152,1.84153,55700000.0
2005-09-07 10:53:00,1.8415,1.84168,1.8415,1.84165,36000001.0
2005-09-07 10:54:00,1.84158,1.84158,1.84121,1.84121,47200000.0
2005-09-07 10:55:00,1.84118,1.84128,1.84105,1.84128,92200000.0
2005-09-07 10:56:00,1.84116,1.84116,1.84097,1.84097,76499998.0
2005-09-07 10:57:00,1.84109,1.84113,1.84096,1.84098,62400000.0
2005-09-07 10:58:00,1.841,1.841,1.84066,1.84087,72700000.0
2005-09-07 10:59:00,1.8408,1.84083,1.84016,1.84016,54699999.0
2005-09-07 11:00:00,1.84007,1.84007,1.83966,1.83969,43800001.0
2005-09-07 11:01:00,1.83974,1.84006,1.83974,1.84,92400002.0
2005-09-07 11:02:00,1.84002,1.84005,1.83987,1.83987,53399999.0
2005-09-07 11:03:00,1.83992,1.84009,1.83992,1.84007,73800001.0
2005-09-07 11:04:00,1.83993,1.83993,1.83983,1.83983,40599999.0
2005-09-07 11:05:00,1.8399,1.83999,1.83979,1.83996,105499998.0
2005-09-07 11:06:00,1.84007,1.84012,1.83997,1.83997,98600001.0
2005-09-07 11:07:00,1.83997,1.84034,1.83996,1.84025,82599998.0
2005-09-07 11:08:00,1.84045,1.8405,1.84029,1.84047,86999999.0
2005-09-07 11:09:00,1.84046,1.84059,1.84046,1.84052,95300003.0
2005-09-07 11:10:00,1.84048,1.84048,1.84037,1.8404,36500000.0
2005-09-07 11:11:00,1.84042,1.84053,1.84042,1.8405,63500001.0
2005-09-07 11:12:00,1.84058,1.84077,1.84056,1.84066,61600000.0
2005-09-07 11:13:00,1.84054,1.84081,1.84054,1.84081,71100002.0
2005-09-07 11:14:00,1.84068,1.84075,1.84063,1.84075,22900000.0
2005-09-07 11:15:00,1.84078,1.84078,1.84072,1.84072,21600000.0
2005-09-07 11:16:00,1.84062,1.84062,1.84041,1.84041,101600001.0
2005-09-07 11:17:00,1.84029,1.84038,1.84021,1.84021,39900000.0
2005-09-07 11:18:00,1.84022,1.84031,1.84018,1.8403,46500001.0
2005-09-07 11:19:00,1.84033,1.84053,1.84033,1.84049,38000000.0
2005-09-07 11:20:00,1.84044,1.84044,1.84031,1.84031,1100000.0
2005-09-07 11:21:00,1.8403,1.84037,1.8403,1.84035,64500001.0
2005-09-07 11:22:00,1.84033,1.8404,1.84025,1.84025,96199999.0
2005-09-07 11:23:00,1.84018,1.84041,1.84016,1.84041,38900001.0
2005-09-07 11:24:00,1.84047,1.84047,1.84029,1.84046,110699998.0
2005-09-07 11:25:00,1.84028,1.84038,1.84028,1.84038,57900001.0
2005-09-07 11:26:00,1.8404,1.8404,1.84002,1.84002,56100000.0
2005-09-07 11:27:00,1.83995,1.83995,1.83984,1.83988,97899999.0
2005-09-07 11:28:00,1.83992,1.84007,1.83985,1.83985,71499999.0
2005-09-07 11:29:00,1.83988,1.84005,1.83988,1.83995,69299999.0
2005-09-07 11:30:00,1.84002,1.84008,1.8399,1.84008,112600000.0
2005-09-07 11:31:00,1.84022,1.84057,1.84013,1.84057,68800000.0
2005-09-07 11:32:00,1.84065,1.84097,1.84065,1.84097,46500000.0
2005-09-07 11:33:00,1.84088,1.841,1.84082,1.841,82899999.0
2005-09-07 11:34:00,1.84107,1.84113,1.84098,1.84105,58199999.0
2005-09-07 11:35:00,1.84095,1.84113,1.84088,1.84112,66600000.0
2005-09-07 11:36:00,1.84116,1.8414,1.84113,1.8414,54500000.0
2005-09-07 11:37:00,1.84148,1.84153,1.84143,1.84143,53400000.0
2005-09-07 11:38:00,1.84133,1.84133,1.84102,1.84109,30900000.0
2005-09-07 11:39:00,1.84113,1.84113,1.84103,1.84106,36800001.0
2005-09-07 11:40:00,1.84108,1.84133,1.84108,1.8413,91699999.0
2005-09-07 11:41:00,1.84133,1.84133,1.84122,1.84122,38200000.0
2005-09-07 11:42:00,1.8412,1.84124,1.84112,1.84113,30400000.0
2005-09-07 11:43:00,1.84113,1.84122,1.84106,1.84107,59299999.0
2005-09-07 11:44:00,1.84108,1.84114,1.84101,1.84114,60200000.0
2005-09-07 11:45:00,1.84117,1.84122,1.84113,1.84118,68100000.0
2005-09-07 11:46:00,1.84118,1.84118,1.84088,1.84091,60600001.0
2005-09-07 11:47:00,1.841,1.84129,1.84095,1.84095,186499996.0
2005-09-07 11:48:00,1.84089,1.84112,1.84082,1.84112,59900000.0
2005-09-07 11:49:00,1.84112,1.84116,1.84098,1.84106,99000000.0
2005-09-07 11:50:00,1.84106,1.84106,1.84079,1.84093,52100000.0
2005-09-07 11:51:00,1.84099,1.84103,1.84091,1.84093,34900000.0
2005-09-07 11:52:00,1.8409,1.84099,1.84086,1.84089,66900000.0
2005-09-07 11:53:00,1.8411,1.8411,1.84073,1.841,53099999.0
2005-09-07 11:54:00,1.84075,1.8408,1.84057,1.84057,50500000.0
2005-09-07 11:55:00,1.84053,1.84053,1.84042,1.84048,62400002.0
2005-09-07 11:56:00,1.84044,1.84051,1.84044,1.84051,16000000.0
2005-09-07 11:57:00,1.84051,1.84061,1.84043,1.84055,64600000.0
2005-09-07 11:58:00,1.84052,1.84065,1.84052,1.8406,37000000.0
2005-09-07 11:59:00,1.84063,1.8409,1.84063,1.8409,121700000.0
2005-09-07 12:00:00,1.84091,1.84091,1.84054,1.84076,77000000.0
2005-09-07 12:01:00,1.84085,1.84102,1.84085,1.84091,77200001.0
2005-09-07 12:02:00,1.84109,1.84127,1.84109,1.84113,54599998.0
2005-09-07 12:03:00,1.84122,1.84161,1.84122,1.84161,34000000.0
2005-09-07 12:04:00,1.84172,1.84189,1.84165,1.84165,62400000.0
2005-09-07 12:05:00,1.84195,1.84209,1.84184,1.84209,75000002.0
2005-09-07 12:06:00,1.84205,1.84218,1.84203,1.84218,97800000.0
2005-09-07 12:07:00,1.84245,1.84265,1.84245,1.84264,52299999.0
2005-09-07 12:08:00,1.84262,1.84279,1.84262,1.84273,60000000.0
2005-09-07 12:09:00,1.84263,1.84263,1.84225,1.84234,79500002.0
2005-09-07 12:10:00,1.84235,1.84235,1.84227,1.84235,23500000.0
2005-09-07 12:11:00,1.84238,1.84253,1.84238,1.84245,48900001.0
2005-09-07 12:12:00,1.84242,1.84249,1.84234,1.84234,41000000.0
2005-09-07 12:13:00,1.84231,1.84231,1.84212,1.8423,77500002.0
2005-09-07 12:14:00,1.8423,1.8423,1.84213,1.84218,20900000.0
2005-09-07 12:15:00,1.84216,1.84225,1.84207,1.84225,51000000.0
2005-09-07 12:16:00,1.84222,1.84222,1.84204,1.84219,93900000.0
2005-09-07 12:17:00,1.8422,1.8422,1.842,1.84208,46100000.0
2005-09-07 12:18:00,1.84212,1.84227,1.84212,1.84219,96800000.0
2005-09-07 12:19:00,1.8422,1.8422,1.84196,1.84197,42100000.0
2005-09-07 12:20:00,1.84213,1.84236,1.84213,1.84236,62599999.0
2005-09-07 12:21:00,1.84228,1.84229,1.84218,1.84221,89800001.0
2005-09-07 12:22:00,1.84217,1.8423,1.84203,1.84208,56200000.0
2005-09-07 12:23:00,1.84193,1.84193,1.84159,1.84159,39400000.0
2005-09-07 12:24:00,1.84148,1.84148,1.84122,1.84122,62699999.0
2005-09-07 12:25:00,1.84116,1.84116,1.84105,1.8411,51900000.0
2005-09-07 12:26:00,1.84103,1.84113,1.84099,1.84105,53050000.0
2005-09-07 12:27:00,1.84101,1.84114,1.84101,1.84114,21000000.0
2005-09-07 12:28:00,1.84116,1.84116,1.84074,1.84074,111799999.0
2005-09-07 12:29:00,1.84073,1.84077,1.84045,1.84045,76000001.0
2005-09-07 12:30:00,1.84033,1.84034,1.84003,1.8401,98700002.0
2005-09-07 12:31:00,1.8401,1.8402,1.83997,1.84,78600000.0
2005-09-07 12:32:00,1.83992,1.83992,1.83926,1.83926,51000000.0
2005-09-07 12:33:00,1.83922,1.83936,1.83922,1.83928,118700001.0
2005-09-07 12:34:00,1.8393,1.83939,1.83927,1.83927,36900000.0
2005-09-07 12:35:00,1.8393,1.83942,1.8393,1.83942,47700000.0
2005-09-07 12:36:00,1.8395,1.83951,1.83927,1.8394,78300000.0
2005-09-07 12:37:00,1.83934,1.83936,1.83931,1.83931,33800000.0
2005-09-07 12:38:00,1.83922,1.83928,1.83911,1.8392,50300000.0
2005-09-07 12:39:00,1.83912,1.83915,1.83905,1.83915,88199999.0
2005-09-07 12:40:00,1.83913,1.83935,1.83913,1.83917,38800000.0
2005-09-07 12:41:00,1.83918,1.83936,1.83912,1.83912,55100000.0
2005-09-07 12:42:00,1.83911,1.83934,1.83906,1.83923,123500002.0
2005-09-07 12:43:00,1.83925,1.83944,1.83925,1.83939,82500000.0
2005-09-07 12:44:00,1.83938,1.83981,1.83938,1.83981,46700000.0
2005-09-07 12:45:00,1.83987,1.83996,1.83973,1.83991,115599998.0
2005-09-07 12:46:00,1.83992,1.84,1.83989,1.8399,28700000.0
2005-09-07 12:47:00,1.83987,1.84001,1.83984,1.83998,66800000.0
2005-09-07 12:48:00,1.83985,1.83985,1.8395,1.8395,48800000.0
2005-09-07 12:49:00,1.8397,1.83986,1.83967,1.83974,67600000.0
2005-09-07 12:50:00,1.83978,1.83995,1.83975,1.83995,84099999.0
2005-09-07 12:51:00,1.83985,1.84002,1.8398,1.84002,67599999.0
2005-09-07 12:52:00,1.83996,1.84002,1.83986,1.83991,34400000.0
2005-09-07 12:53:00,1.83989,1.83993,1.83982,1.83982,47800001.0
2005-09-07 12:54:00,1.83975,1.83979,1.83962,1.83972,70100001.0
2005-09-07 12:55:00,1.83966,1.83968,1.83951,1.83958,54799999.0
2005-09-07 12:56:00,1.83937,1.83951,1.83935,1.83935,18400000.0
2005-09-07 12:57:00,1.83925,1.83928,1.83925,1.83928,18700000.0
2005-09-07 12:58:00,1.8392,1.8392,1.83908,1.83908,46300000.0
2005-09-07 12:59:00,1.83912,1.83913,1.8389,1.839,49300000.0
2005-09-07 13:00:00,1.8389,1.8389,1.83848,1.83863,91599999.0
2005-09-07 13:01:00,1.83855,1.83872,1.83855,1.83872,76800002.0
2005-09-07 13:02:00,1.83872,1.83905,1.83872,1.83897,77700001.0
2005-09-07 13:03:00,1.8392,1.8396,1.8392,1.83945,49199999.0
2005-09-07 13:04:00,1.83933,1.83946,1.83924,1.83944,58400000.0
2005-09-07 13:05:00,1.83942,1.83961,1.83942,1.83949,63599999.0
2005-09-07 13:06:00,1.83967,1.83968,1.83946,1.83953,60000000.0
2005-09-07 13:07:00,1.83946,1.83969,1.83944,1.83967,92800002.0
2005-09-07 13:08:00,1.8397,1.8397,1.83955,1.83967,103199997.0
2005-09-07 13:09:00,1.83955,1.83955,1.83944,1.83953,83000000.0
2005-09-07 13:10:00,1.83935,1.83935,1.83905,1.83907,31699999.0
2005-09-07 13:11:00,1.8393,1.83956,1.8393,1.83956,81700002.0
2005-09-07 13:12:00,1.8395,1.83952,1.83932,1.83952,66700000.0
2005-09-07 13:13:00,1.8394,1.83956,1.8394,1.8395,65299998.0
2005-09-07 13:14:00,1.83944,1.83966,1.83944,1.83961,161900003.0
2005-09-07 13:15:00,1.83958,1.83958,1.83938,1.83955,19900000.0
2005-09-07 13:16:00,1.83962,1.83967,1.83954,1.83954,65800001.0
2005-09-07 13:17:00,1.83957,1.83959,1.83947,1.83947,100600001.0
2005-09-07 13:18:00,1.83951,1.83984,1.83951,1.83963,61800000.0
2005-09-07 13:19:00,1.83968,1.83975,1.83957,1.83975,36500000.0
2005-09-07 13:20:00,1.83987,1.83989,1.83973,1.83973,39400000.0
2005-09-07 13:21:00,1.8398,1.83984,1.83978,1.83978,7000000.0
2005-09-07 13:22:00,1.83984,1.83998,1.83984,1.83986,20600000.0
2005-09-07 13:23:00,1.84002,1.84011,1.84002,1.84004,35300000.0
2005-09-07 13:24:00,1.83996,1.84018,1.83996,1.84015,27499999.0
2005-09-07 13:25:00,1.84025,1.84027,1.84024,1.84027,23900000.0
2005-09-07 13:26:00,1.84023,1.84023,1.84005,1.84011,106899998.0
2005-09-07 13:27:00,1.84025,1.8405,1.84025,1.84043,74400002.0
2005-09-07 13:28:00,1.84047,1.84048,1.84039,1.84039,84099999.0
2005-09-07 13:29:00,1.84045,1.84062,1.84045,1.84058,130000000.0
2005-09-07 13:30:00,1.84055,1.8406,1.84046,1.84058,111799998.0
2005-09-07 13:31:00,1.84075,1.84084,1.84068,1.84084,44600000.0
2005-09-07 13:32:00,1.84089,1.84097,1.84086,1.84093,52900000.0
2005-09-07 13:33:00,1.8409,1.84108,1.84087,1.84102,99099998.0
2005-09-07 13:34:00,1.84092,1.84095,1.84068,1.84068,55500000.0
2005-09-07 13:35:00,1.84055,1.84055,1.84045,1.84045,5000000.0
2005-09-07 13:36:00,1.84033,1.84033,1.84016,1.84016,94099999.0
2005-09-07 13:37:00,1.84013,1.84013,1.84,1.84,22500000.0
2005-09-07 13:38:00,1.84007,1.84011,1.83999,1.83999,96000000.0
2005-09-07 13:39:00,1.84002,1.84011,1.84001,1.84001,91999999.0
2005-09-07 13:40:00,1.8405,1.84054,1.84001,1.84028,107599999.0
2005-09-07 13:41:00,1.84004,1.84004,1.83993,1.83994,71999998.0
2005-09-07 13:42:00,1.83993,1.84013,1.83992,1.84013,52800000.0
2005-09-07 13:43:00,1.84008,1.84008,1.84002,1.84002,6900000.0
2005-09-07 13:44:00,1.84002,1.84018,1.83998,1.84,63300000.0
2005-09-07 13:45:00,1.83998,1.84017,1.83998,1.84014,63600000.0
2005-09-07 13:46:00,1.84007,1.84007,1.83992,1.83992,48999999.0
2005-09-07 13:47:00,1.83993,1.84003,1.83993,1.83995,78299999.0
2005-09-07 13:48:00,1.83997,1.8401,1.83997,1.84006,122600000.0
2005-09-07 13:49:00,1.84002,1.84003,1.83984,1.84003,81099999.0
2005-09-07 13:50:00,1.84008,1.84017,1.84005,1.84017,32000000.0
2005-09-07 13:51:00,1.84021,1.84032,1.84021,1.84029,61400000.0
2005-09-07 13:52:00,1.84038,1.84038,1.83967,1.83967,66000001.0
2005-09-07 13:53:00,1.83937,1.83937,1.83912,1.83912,41900000.0
2005-09-07 13:54:00,1.83882,1.83905,1.83881,1.83888,87600000.0
2005-09-07 13:55:00,1.83865,1.83866,1.83856,1.83866,55400000.0
2005-09-07 13:56:00,1.83868,1.83896,1.83862,1.83883,42299999.0
2005-09-07 13:57:00,1.83888,1.83891,1.83866,1.83879,59900000.0
2005-09-07 13:58:00,1.8389,1.83896,1.83862,1.83862,74399999.0
2005-09-07 13:59:00,1.83865,1.83875,1.83844,1.83844,51500000.0
2005-09-07 14:00:00,1.8385,1.83863,1.83842,1.83863,71299999.0
2005-09-07 14:01:00,1.83881,1.83922,1.83881,1.83922,66099999.0
2005-09-07 14:02:00,1.83934,1.83943,1.83918,1.83918,26700000.0
2005-09-07 14:03:00,1.83925,1.83937,1.83925,1.83931,56200001.0
2005-09-07 14:04:00,1.83918,1.83918,1.83884,1.83893,31100000.0
2005-09-07 14:05:00,1.83883,1.83903,1.83878,1.83878,74400000.0
2005-09-07 14:06:00,1.83883,1.83915,1.83883,1.83911,55399999.0
2005-09-07 14:07:00,1.83913,1.83928,1.83913,1.83928,42400000.0
2005-09-07 14:08:00,1.83938,1.83938,1.83925,1.83934,67599999.0
2005-09-07 14:09:00,1.83928,1.83928,1.83915,1.83916,38400000.0
2005-09-07 14:10:00,1.83923,1.83923,1.83902,1.83907,74700000.0
2005-09-07 14:11:00,1.8388,1.839,1.83875,1.8389,72499999.0
2005-09-07 14:12:00,1.83888,1.83907,1.83884,1.83891,134299999.0
2005-09-07 14:13:00,1.83896,1.83898,1.83868,1.83868,82699999.0
2005-09-07 14:14:00,1.8387,1.83879,1.83868,1.83879,24800000.0
2005-09-07 14:15:00,1.839,1.839,1.8388,1.839,56500000.0
2005-09-07 14:16:00,1.83925,1.83937,1.83925,1.83937,40099999.0
2005-09-07 14:17:00,1.83936,1.83938,1.83915,1.83915,52999999.0
2005-09-07 14:18:00,1.83922,1.83933,1.83921,1.8393,55500001.0
2005-09-07 14:19:00,1.83945,1.83982,1.83941,1.83966,50300000.0
2005-09-07 14:20:00,1.83961,1.83961,1.83939,1.83961,109800001.0
2005-09-07 14:21:00,1.83961,1.83968,1.83952,1.8396,65100001.0
2005-09-07 14:22:00,1.83962,1.83985,1.83956,1.83983,44600000.0
2005-09-07 14:23:00,1.83994,1.84009,1.83994,1.84005,68600000.0
2005-09-07 14:24:00,1.83998,1.84035,1.83993,1.84035,53200000.0
2005-09-07 14:25:00,1.84058,1.84111,1.84058,1.84111,75499999.0
2005-09-07 14:26:00,1.84118,1.84118,1.84072,1.84079,76599998.0
2005-09-07 14:27:00,1.84078,1.84109,1.84068,1.84109,49900001.0
2005-09-07 14:28:00,1.84101,1.84113,1.84101,1.84106,47500000.0
2005-09-07 14:29:00,1.84109,1.84109,1.84085,1.84085,53900000.0
2005-09-07 14:30:00,1.84082,1.84093,1.84042,1.84051,91500000.0
2005-09-07 14:31:00,1.84075,1.84091,1.84064,1.84073,61800000.0
2005-09-07 14:32:00,1.84093,1.84145,1.84093,1.84142,32300000.0
2005-09-07 14:33:00,1.84132,1.84159,1.84127,1.84127,36500000.0
2005-09-07 14:34:00,1.84118,1.84124,1.84105,1.84124,28600000.0
2005-09-07 14:35:00,1.841,1.84102,1.84088,1.84102,30700000.0
2005-09-07 14:36:00,1.84109,1.84109,1.84077,1.84077,70699998.0
2005-09-07 14:37:00,1.84098,1.84163,1.84098,1.8415,112200001.0
2005-09-07 14:38:00,1.84142,1.84156,1.84138,1.84139,148399994.0
2005-09-07 14:39:00,1.8414,1.8414,1.84121,1.84128,15000000.0
2005-09-07 14:40:00,1.84128,1.84151,1.84121,1.8415,37700000.0
2005-09-07 14:41:00,1.84155,1.84163,1.84147,1.84147,61299998.0
2005-09-07 14:42:00,1.84136,1.84137,1.84126,1.84133,77599999.0
2005-09-07 14:43:00,1.84149,1.84181,1.84149,1.84165,85500000.0
2005-09-07 14:44:00,1.84172,1.84174,1.84156,1.84157,37999999.0
2005-09-07 14:45:00,1.84147,1.84147,1.8413,1.8413,63200000.0
2005-09-07 14:46:00,1.84118,1.84118,1.84101,1.84101,34100001.0
2005-09-07 14:47:00,1.84077,1.84077,1.84017,1.84017,78500002.0
2005-09-07 14:48:00,1.84016,1.84016,1.83998,1.83998,48400000.0
2005-09-07 14:49:00,1.84016,1.84016,1.84014,1.84014,5700000.0
2005-09-07 14:50:00,1.84035,1.84045,1.84025,1.84045,93399999.0
2005-09-07 14:51:00,1.84044,1.84044,1.84017,1.84034,52500000.0
2005-09-07 14:52:00,1.8403,1.84059,1.84025,1.84059,58800000.0
2005-09-07 14:53:00,1.84067,1.84067,1.84059,1.8406,36600001.0
2005-09-07 14:54:00,1.8406,1.84096,1.8406,1.84092,81500000.0
2005-09-07 14:55:00,1.8408,1.84128,1.8408,1.84128,50100000.0
2005-09-07 14:56:00,1.84118,1.84118,1.84083,1.84104,67900000.0
2005-09-07 14:57:00,1.8411,1.84116,1.84099,1.84105,66300001.0
2005-09-07 14:58:00,1.84112,1.84118,1.84109,1.84109,66400000.0
2005-09-07 14:59:00,1.84118,1.84145,1.84118,1.8414,64000000.0
2005-09-07 15:00:00,1.84133,1.84142,1.84132,1.84142,74300000.0
2005-09-07 15:01:00,1.84126,1.8414,1.8412,1.84127,45800000.0
2005-09-07 15:02:00,1.8413,1.8413,1.84115,1.84115,54900000.0
2005-09-07 15:03:00,1.84122,1.84129,1.84096,1.84102,54800000.0
2005-09-07 15:04:00,1.84101,1.84109,1.84101,1.84109,13500000.0
2005-09-07 15:05:00,1.84094,1.84096,1.84094,1.84096,12400000.0
2005-09-07 15:06:00,1.8407,1.8407,1.84039,1.84041,61700001.0
2005-09-07 15:07:00,1.84042,1.84049,1.84033,1.84033,52500000.0
2005-09-07 15:08:00,1.84032,1.84032,1.84001,1.84002,39100000.0
2005-09-07 15:09:00,1.83985,1.83987,1.83825,1.83825,103399998.0
2005-09-07 15:10:00,1.8378,1.83795,1.8377,1.83773,73600000.0
2005-09-07 15:11:00,1.83762,1.83762,1.83735,1.83745,89000002.0
2005-09-07 15:12:00,1.83739,1.83743,1.83693,1.83693,94700000.0
2005-09-07 15:13:00,1.83694,1.83734,1.83687,1.83734,69400001.0
2005-09-07 15:14:00,1.83745,1.83748,1.83689,1.83692,44500000.0
2005-09-07 15:15:00,1.83682,1.83699,1.83654,1.83654,59600001.0
2005-09-07 15:16:00,1.8363,1.83643,1.83616,1.83638,48200000.0
2005-09-07 15:17:00,1.83613,1.83686,1.83608,1.83686,59599998.0
2005-09-07 15:18:00,1.83718,1.83724,1.83656,1.83724,81899999.0
2005-09-07 15:19:00,1.83735,1.83754,1.83727,1.83727,106400000.0
2005-09-07 15:20:00,1.83737,1.83761,1.83737,1.83747,71300001.0
2005-09-07 15:21:00,1.83728,1.83734,1.83706,1.8371,100300000.0
2005-09-07 15:22:00,1.83698,1.83716,1.83692,1.8371,89000000.0
2005-09-07 15:23:00,1.83715,1.8372,1.83699,1.8371,82800001.0
2005-09-07 15:24:00,1.8371,1.83722,1.83695,1.83714,105299999.0
2005-09-07 15:25:00,1.83717,1.83725,1.83705,1.83705,67700000.0
2005-09-07 15:26:00,1.83701,1.83715,1.83687,1.8371,51500000.0
2005-09-07 15:27:00,1.83713,1.83733,1.83711,1.83733,65299999.0
2005-09-07 15:28:00,1.83748,1.83754,1.83729,1.83729,56600001.0
2005-09-07 15:29:00,1.83741,1.83756,1.83741,1.83755,72000000.0
2005-09-07 15:30:00,1.83757,1.83779,1.83757,1.83777,48000000.0
2005-09-07 15:31:00,1.83799,1.83853,1.83799,1.83853,55100000.0
2005-09-07 15:32:00,1.83855,1.83933,1.83855,1.83933,85100001.0
2005-09-07 15:33:00,1.83957,1.83965,1.83931,1.83931,82699997.0
2005-09-07 15:34:00,1.83911,1.83914,1.83883,1.83914,49800001.0
2005-09-07 15:35:00,1.83926,1.8394,1.83912,1.8394,58800000.0
2005-09-07 15:36:00,1.83933,1.83959,1.83924,1.83937,94600001.0
2005-09-07 15:37:00,1.83931,1.8394,1.83928,1.83938,78300000.0
2005-09-07 15:38:00,1.83931,1.8394,1.8392,1.8394,19500000.0
2005-09-07 15:39:00,1.8394,1.83973,1.83935,1.83973,84900002.0
2005-09-07 15:40:00,1.83995,1.84015,1.83987,1.84004,113700001.0
2005-09-07 15:41:00,1.84013,1.8402,1.84002,1.8402,41500000.0
2005-09-07 15:42:00,1.84007,1.84017,1.83994,1.83994,96500000.0
2005-09-07 15:43:00,1.84012,1.84056,1.84012,1.84052,38800000.0
2005-09-07 15:44:00,1.8405,1.841,1.84039,1.84051,142500002.0
2005-09-07 15:45:00,1.8405,1.84061,1.84033,1.84051,53400000.0
2005-09-07 15:46:00,1.84063,1.84067,1.84059,1.84067,57100000.0
2005-09-07 15:47:00,1.84048,1.84048,1.8402,1.84023,93599999.0
2005-09-07 15:48:00,1.84032,1.84035,1.84008,1.84029,123899997.0
2005-09-07 15:49:00,1.84021,1.84021,1.83992,1.83998,37200000.0
2005-09-07 15:50:00,1.83973,1.83973,1.83934,1.83934,22800000.0
2005-09-07 15:51:00,1.83944,1.83948,1.83914,1.83925,97300002.0
2005-09-07 15:52:00,1.83923,1.83946,1.83923,1.83935,106000002.0
2005-09-07 15:53:00,1.83938,1.83955,1.8393,1.83955,52300002.0
2005-09-07 15:54:00,1.83952,1.83952,1.8394,1.83941,63100001.0
2005-09-07 15:55:00,1.83943,1.8395,1.83929,1.83945,61200000.0
2005-09-07 15:56:00,1.83938,1.83939,1.83924,1.83935,39099999.0
2005-09-07 15:57:00,1.83938,1.83962,1.83936,1.83957,59600000.0
2005-09-07 15:58:00,1.83967,1.83993,1.83967,1.83974,57300000.0
2005-09-07 15:59:00,1.83965,1.83966,1.83932,1.83934,48300000.0
2005-09-07 16:00:00,1.83935,1.83946,1.83909,1.83923,70500000.0
2005-09-07 16:01:00,1.83937,1.83955,1.83927,1.83929,110399998.0
2005-09-07 16:02:00,1.83925,1.8393,1.83898,1.83904,63799999.0
2005-09-07 16:03:00,1.83884,1.83884,1.83856,1.83868,95399998.0
2005-09-07 16:04:00,1.83873,1.83881,1.83867,1.83875,52600000.0
2005-09-07 16:05:00,1.83877,1.83877,1.83863,1.83863,80999999.0
2005-09-07 16:06:00,1.83864,1.83873,1.83856,1.83858,28000000.0
2005-09-07 16:07:00,1.83855,1.83855,1.83848,1.8385,14300000.0
2005-09-07 16:08:00,1.8385,1.83863,1.83849,1.83849,15200000.0
2005-09-07 16:09:00,1.83841,1.83847,1.83841,1.83847,51299999.0
2005-09-07 16:10:00,1.83831,1.83831,1.83813,1.83813,84100000.0
2005-09-07 16:11:00,1.83808,1.83831,1.83805,1.83831,63900001.0
2005-09-07 16:12:00,1.83821,1.83832,1.8381,1.83819,18770000.0
2005-09-07 16:13:00,1.83799,1.83813,1.83794,1.83805,70000000.0
2005-09-07 16:14:00,1.83796,1.83796,1.83752,1.83752,42800000.0
2005-09-07 16:15:00,1.83738,1.83749,1.83725,1.8373,44199999.0
2005-09-07 16:16:00,1.837,1.837,1.83685,1.83691,38400000.0
2005-09-07 16:17:00,1.83703,1.83708,1.8369,1.83704,107600002.0
2005-09-07 16:18:00,1.83705,1.83705,1.83685,1.83696,97400001.0
2005-09-07 16:19:00,1.83707,1.83727,1.83707,1.83727,80400000.0
2005-09-07 16:20:00,1.83733,1.83753,1.83722,1.83753,102700000.0
2005-09-07 16:21:00,1.83772,1.8381,1.83772,1.8381,30600000.0
2005-09-07 16:22:00,1.8381,1.83812,1.83804,1.83811,87399998.0
2005-09-07 16:23:00,1.838,1.83808,1.83794,1.83797,78999999.0
2005-09-07 16:24:00,1.8379,1.8379,1.83769,1.83769,49800000.0
2005-09-07 16:25:00,1.83781,1.83831,1.83781,1.83831,35400000.0
2005-09-07 16:26:00,1.83842,1.83842,1.83814,1.83825,53500000.0
2005-09-07 16:27:00,1.83824,1.83884,1.83824,1.83884,46399999.0
2005-09-07 16:28:00,1.83894,1.83907,1.83879,1.83899,92999999.0
2005-09-07 16:29:00,1.83898,1.83898,1.8385,1.83852,74799999.0
2005-09-07 16:30:00,1.83853,1.83901,1.83853,1.83901,51499999.0
2005-09-07 16:31:00,1.83896,1.83914,1.83894,1.83905,42100000.0
2005-09-07 16:32:00,1.83902,1.83905,1.83902,1.83905,27900000.0
2005-09-07 16:33:00,1.83877,1.83877,1.83835,1.83835,37600000.0
2005-09-07 16:34:00,1.83844,1.8386,1.83844,1.83857,52500000.0
2005-09-07 16:35:00,1.83852,1.83853,1.83846,1.83852,30500000.0
2005-09-07 16:36:00,1.83854,1.8389,1.83854,1.83887,114100001.0
2005-09-07 16:37:00,1.83889,1.84006,1.83886,1.84006,85700002.0
2005-09-07 16:38:00,1.84037,1.84052,1.84023,1.84052,71299998.0
2005-09-07 16:39:00,1.84033,1.84049,1.8403,1.8403,78100000.0
2005-09-07 16:40:00,1.84032,1.84039,1.84018,1.8402,181799998.0
2005-09-07 16:41:00,1.83989,1.8402,1.83989,1.84017,100700002.0
2005-09-07 16:42:00,1.84015,1.84016,1.84005,1.84008,38700000.0
2005-09-07 16:43:00,1.83999,1.8402,1.83992,1.8402,82800001.0
2005-09-07 16:44:00,1.84018,1.84018,1.83987,1.83987,8500000.0
2005-09-07 16:45:00,1.83981,1.83981,1.83956,1.83959,36000000.0
2005-09-07 16:46:00,1.8396,1.83967,1.83949,1.83952,57400000.0
2005-09-07 16:47:00,1.83938,1.83938,1.83904,1.83913,74400000.0
2005-09-07 16:48:00,1.83902,1.83902,1.83871,1.83883,101300002.0
2005-09-07 16:49:00,1.83889,1.83899,1.83878,1.83878,116800000.0
2005-09-07 16:50:00,1.83877,1.83905,1.83877,1.83905,89300001.0
2005-09-07 16:51:00,1.83911,1.83922,1.83907,1.83922,77200000.0
2005-09-07 16:52:00,1.83921,1.83921,1.83894,1.83894,48099999.0
2005-09-07 16:53:00,1.8388,1.83885,1.83869,1.83885,47499999.0
2005-09-07 16:54:00,1.83881,1.83897,1.83871,1.83897,50799999.0
2005-09-07 16:55:00,1.83898,1.83904,1.83877,1.83904,74100002.0
2005-09-07 16:56:00,1.83927,1.83954,1.83927,1.83944,56599999.0
2005-09-07 16:57:00,1.83958,1.8397,1.83949,1.83949,137500001.0
2005-09-07 16:58:00,1.83955,1.83955,1.83927,1.8393,81000001.0
2005-09-07 16:59:00,1.83937,1.8394,1.83925,1.83937,59899999.0
2005-09-07 17:00:00,1.8393,1.83949,1.83912,1.83912,92700001.0
2005-09-07 17:01:00,1.8391,1.83914,1.83876,1.83876,66799999.0
2005-09-07 17:02:00,1.83873,1.83873,1.83855,1.83859,121199998.0
2005-09-07 17:03:00,1.83853,1.83862,1.83845,1.83846,45500000.0
2005-09-07 17:04:00,1.83831,1.83833,1.83798,1.83808,47300000.0
2005-09-07 17:05:00,1.83813,1.83824,1.83784,1.83785,67999999.0
2005-09-07 17:06:00,1.83785,1.83825,1.83776,1.83825,63999998.0
2005-09-07 17:07:00,1.83842,1.83862,1.83826,1.83862,86400001.0
2005-09-07 17:08:00,1.83872,1.83878,1.8385,1.83866,57100000.0
2005-09-07 17:09:00,1.83872,1.83879,1.8386,1.83865,80200002.0
2005-09-07 17:10:00,1.83871,1.83915,1.83871,1.83902,97600001.0
2005-09-07 17:11:00,1.83899,1.83945,1.83898,1.83945,130900000.0
2005-09-07 17:12:00,1.8395,1.83967,1.83945,1.83956,74000001.0
2005-09-07 17:13:00,1.83947,1.83947,1.83936,1.83947,70300000.0
2005-09-07 17:14:00,1.83955,1.83955,1.83948,1.83955,37300000.0
2005-09-07 17:15:00,1.83948,1.83953,1.83936,1.83938,44050000.0
2005-09-07 17:16:00,1.83934,1.83934,1.83904,1.83914,45100000.0
2005-09-07 17:17:00,1.83921,1.83921,1.839,1.83921,101499999.0
2005-09-07 17:18:00,1.83913,1.83913,1.83891,1.83904,45600000.0
2005-09-07 17:19:00,1.8391,1.83937,1.8391,1.83927,59300000.0
2005-09-07 17:20:00,1.83916,1.83934,1.83916,1.83929,63000001.0
2005-09-07 17:21:00,1.83925,1.83928,1.83913,1.83921,32800000.0
2005-09-07 17:22:00,1.8391,1.8391,1.83894,1.83903,37600000.0
2005-09-07 17:23:00,1.83902,1.83904,1.83886,1.83886,40400000.0
2005-09-07 17:24:00,1.83875,1.83902,1.83872,1.83902,60499998.0
2005-09-07 17:25:00,1.83919,1.83926,1.83913,1.83916,44000000.0
2005-09-07 17:26:00,1.83935,1.83951,1.83935,1.8395,28999999.0
2005-09-07 17:27:00,1.83949,1.83949,1.83918,1.83931,75700000.0
2005-09-07 17:28:00,1.83943,1.83949,1.83935,1.83947,52099998.0
2005-09-07 17:29:00,1.83967,1.83977,1.83962,1.83962,38400000.0
2005-09-07 17:30:00,1.83945,1.83957,1.83943,1.83956,133000000.0
2005-09-07 17:31:00,1.83923,1.83923,1.83912,1.83912,40600001.0
2005-09-07 17:32:00,1.83904,1.83911,1.83879,1.83883,105699998.0
2005-09-07 17:33:00,1.83883,1.83895,1.83871,1.8389,50600000.0
2005-09-07 17:34:00,1.83899,1.83908,1.83899,1.83908,74200002.0
2005-09-07 17:35:00,1.83916,1.83916,1.83903,1.83903,63099998.0
2005-09-07 17:36:00,1.83901,1.83912,1.83898,1.83912,33200000.0
2005-09-07 17:37:00,1.83909,1.83913,1.83898,1.83902,39400000.0
2005-09-07 17:38:00,1.83902,1.8391,1.83898,1.83901,98100001.0
2005-09-07 17:39:00,1.83903,1.83903,1.8389,1.83891,45700000.0
2005-09-07 17:40:00,1.83895,1.83901,1.8389,1.83892,58900000.0
2005-09-07 17:41:00,1.83897,1.83905,1.83896,1.83904,55299999.0
2005-09-07 17:42:00,1.83904,1.83904,1.83895,1.83896,57900000.0
2005-09-07 17:43:00,1.83892,1.83892,1.83874,1.83874,84099999.0
2005-09-07 17:44:00,1.83867,1.83878,1.83855,1.83855,63800000.0
2005-09-07 17:45:00,1.83859,1.83866,1.83843,1.83852,64000002.0
2005-09-07 17:46:00,1.83838,1.83838,1.83821,1.83822,37700000.0
2005-09-07 17:47:00,1.83805,1.83814,1.83792,1.83814,43100000.0
2005-09-07 17:48:00,1.83828,1.83855,1.83822,1.83855,62600001.0
2005-09-07 17:49:00,1.83858,1.83874,1.83852,1.83874,85599997.0
2005-09-07 17:50:00,1.83866,1.83895,1.83866,1.83895,70500000.0
2005-09-07 17:51:00,1.83897,1.83901,1.83887,1.83892,41099999.0
2005-09-07 17:52:00,1.83885,1.83898,1.83876,1.83898,56399999.0
2005-09-07 17:53:00,1.83896,1.83903,1.83896,1.83897,16200000.0
2005-09-07 17:54:00,1.83888,1.8391,1.83886,1.8391,44600000.0
2005-09-07 17:55:00,1.8391,1.8391,1.83902,1.83903,52700000.0
2005-09-07 17:56:00,1.83908,1.83936,1.83908,1.83936,49300000.0
2005-09-07 17:57:00,1.83928,1.83973,1.83928,1.83973,26700000.0
2005-09-07 17:58:00,1.83987,1.8401,1.83981,1.84003,56500000.0
2005-09-07 17:59:00,1.84007,1.84007,1.83987,1.83987,52900000.0
2005-09-07 18:00:00,1.84003,1.84026,1.84003,1.84011,33500000.0
2005-09-07 18:01:00,1.84022,1.8406,1.84022,1.8406,858199996.0
2005-09-07 18:02:00,1.84065,1.84089,1.84031,1.84057,992900006.0
2005-09-07 18:03:00,1.8406,1.84182,1.84047,1.84182,1417099999.0
2005-09-07 18:04:00,1.84177,1.84215,1.84143,1.84155,854246996.0
2005-09-07 18:05:00,1.84142,1.84147,1.84118,1.8413,994399996.0
2005-09-07 18:06:00,1.8413,1.84141,1.84125,1.84141,1010899997.0
2005-09-07 18:07:00,1.84141,1.84141,1.84092,1.84099,1210100001.0
2005-09-07 18:08:00,1.8409,1.84097,1.84024,1.84043,1275600000.0
2005-09-07 18:09:00,1.84045,1.8408,1.84045,1.84064,524899995.0
2005-09-07 18:10:00,1.84069,1.84092,1.84068,1.84082,917600001.0
2005-09-07 18:11:00,1.84054,1.84086,1.84054,1.84077,543400000.0
2005-09-07 18:12:00,1.84098,1.84114,1.84098,1.84105,924299997.0
2005-09-07 18:13:00,1.84086,1.84106,1.84077,1.84083,553700001.0
2005-09-07 18:14:00,1.84083,1.84096,1.84075,1.84096,906200004.0
2005-09-07 18:15:00,1.84105,1.84116,1.84093,1.84093,888499999.0
2005-09-07 18:16:00,1.84097,1.84103,1.8409,1.84103,839100002.0
2005-09-07 18:17:00,1.84104,1.84111,1.84091,1.84094,540800001.0
2005-09-07 18:18:00,1.8409,1.84098,1.84076,1.84076,728099994.0
2005-09-07 18:19:00,1.84079,1.84108,1.84062,1.84062,474099999.0
2005-09-07 18:20:00,1.84046,1.84047,1.84021,1.84021,586199998.0
2005-09-07 18:21:00,1.84001,1.84001,1.83969,1.83985,892700002.0
2005-09-07 18:22:00,1.8398,1.8398,1.83956,1.83962,624700002.0
2005-09-07 18:23:00,1.83952,1.84003,1.83952,1.84003,835000002.0
2005-09-07 18:24:00,1.84004,1.84004,1.83983,1.8399,1021299999.0
2005-09-07 18:25:00,1.83996,1.84009,1.83991,1.83993,803300003.0
2005-09-07 18:26:00,1.84001,1.84007,1.83988,1.83998,460299998.0
2005-09-07 18:27:00,1.83996,1.84003,1.83989,1.84003,714199998.0
2005-09-07 18:28:00,1.83998,1.84009,1.83971,1.83978,371000000.0
2005-09-07 18:29:00,1.83974,1.84,1.8396,1.83975,826500004.0
2005-09-07 18:30:00,1.83975,1.83981,1.83955,1.83974,782599996.0
2005-09-07 18:31:00,1.83979,1.83984,1.8397,1.83971,529899999.0
2005-09-07 18:32:00,1.83971,1.83994,1.83967,1.83972,473000001.0
2005-09-07 18:33:00,1.83974,1.84014,1.83974,1.84008,721500001.0
2005-09-07 18:34:00,1.84012,1.84025,1.84,1.84014,647699992.0
2005-09-07 18:35:00,1.84015,1.84028,1.84015,1.84025,372599999.0
2005-09-07 18:36:00,1.84029,1.84052,1.84029,1.84052,73800000.0
2005-09-07 18:37:00,1.8405,1.8405,1.84015,1.84015,204499999.0
2005-09-07 18:38:00,1.84018,1.84035,1.84017,1.84017,218600001.0
2005-09-07 18:39:00,1.8404,1.84044,1.84028,1.84028,286800002.0
2005-09-07 18:40:00,1.8402,1.8402,1.84007,1.84018,336249999.0
2005-09-07 18:41:00,1.8402,1.84028,1.8402,1.84025,281000001.0
2005-09-07 18:42:00,1.84022,1.84053,1.84022,1.84042,168700002.0
2005-09-07 18:43:00,1.84039,1.84043,1.84025,1.84025,103400001.0
2005-09-07 18:44:00,1.84015,1.84028,1.84009,1.84017,431199994.0
2005-09-07 18:45:00,1.84021,1.84032,1.84017,1.84032,309500003.0
2005-09-07 18:46:00,1.8403,1.84035,1.84024,1.84027,187099999.0
2005-09-07 18:47:00,1.8402,1.84025,1.84017,1.8402,361599997.0
2005-09-07 18:48:00,1.84015,1.84025,1.84015,1.8402,320900001.0
2005-09-07 18:49:00,1.84017,1.84017,1.84,1.84,95600000.0
2005-09-07 18:50:00,1.84002,1.84013,1.84001,1.84004,199700000.0
2005-09-07 18:51:00,1.8401,1.84026,1.84006,1.84017,541399997.0
2005-09-07 18:52:00,1.84008,1.84022,1.84006,1.84016,665600000.0
2005-09-07 18:53:00,1.84023,1.84034,1.84021,1.84024,443699997.0
2005-09-07 18:54:00,1.84025,1.84035,1.84025,1.84025,298300000.0
2005-09-07 18:55:00,1.84027,1.84034,1.84016,1.84028,640699998.0
2005-09-07 18:56:00,1.84029,1.84033,1.84015,1.84033,263600001.0
2005-09-07 18:57:00,1.8403,1.84038,1.84015,1.84033,362900000.0
2005-09-07 18:58:00,1.84037,1.84049,1.84029,1.84029,694699996.0
2005-09-07 18:59:00,1.84026,1.8404,1.84026,1.8403,405599998.0
2005-09-07 19:00:00,1.84029,1.84031,1.8402,1.84021,249800000.0
2005-09-07 19:01:00,1.84016,1.84016,1.83993,1.83993,93000001.0
2005-09-07 19:02:00,1.8399,1.8401,1.83976,1.83989,439400001.0
2005-09-07 19:03:00,1.83995,1.84037,1.83995,1.84024,593000000.0
2005-09-07 19:04:00,1.84037,1.84052,1.84033,1.84047,229400000.0
2005-09-07 19:05:00,1.84052,1.84121,1.84052,1.84121,130999999.0
2005-09-07 19:06:00,1.84121,1.84121,1.84086,1.84095,695899998.0
2005-09-07 19:07:00,1.84083,1.84113,1.84053,1.84053,441799999.0
2005-09-07 19:08:00,1.8406,1.84084,1.84059,1.84066,452400000.0
2005-09-07 19:09:00,1.84067,1.84075,1.8406,1.84068,316300000.0
2005-09-07 19:10:00,1.84067,1.84088,1.84067,1.84086,322000005.0
2005-09-07 19:11:00,1.84085,1.84085,1.84056,1.84062,197699999.0
2005-09-07 19:12:00,1.84074,1.84081,1.84016,1.84016,238600001.0
2005-09-07 19:13:00,1.84018,1.84028,1.84011,1.84017,526799997.0
2005-09-07 19:14:00,1.84017,1.84044,1.84009,1.84028,213399999.0
2005-09-07 19:15:00,1.84017,1.84028,1.84013,1.84013,374599995.0
2005-09-07 19:16:00,1.84012,1.84019,1.84012,1.84018,86000000.0
2005-09-07 19:17:00,1.84027,1.84057,1.84027,1.84037,160400001.0
2005-09-07 19:18:00,1.84036,1.84042,1.84024,1.84027,304100002.0
2005-09-07 19:19:00,1.84027,1.84033,1.8402,1.84033,297600003.0
2005-09-07 19:20:00,1.8403,1.84035,1.84025,1.8403,410099997.0
2005-09-07 19:21:00,1.84026,1.84026,1.84003,1.84004,397900001.0
2005-09-07 19:22:00,1.84007,1.84007,1.83984,1.83984,249899999.0
2005-09-07 19:23:00,1.83978,1.83993,1.83973,1.83993,350500001.0
2005-09-07 19:24:00,1.83989,1.84003,1.83989,1.84003,126200000.0
2005-09-07 19:25:00,1.8402,1.84034,1.84013,1.84033,57499999.0
2005-09-07 19:26:00,1.84,1.84002,1.83955,1.83959,298199993.0
2005-09-07 19:27:00,1.83956,1.83956,1.83915,1.83915,629400004.0
2005-09-07 19:28:00,1.83915,1.83965,1.83915,1.8394,448400000.0
2005-09-07 19:29:00,1.83935,1.83945,1.83935,1.8394,231700001.0
2005-09-07 19:30:00,1.8394,1.83955,1.83935,1.83935,450600000.0
2005-09-07 19:31:00,1.8393,1.83935,1.83925,1.83935,306499999.0
2005-09-07 19:32:00,1.83939,1.83953,1.83934,1.83945,363399999.0
2005-09-07 19:33:00,1.83945,1.83945,1.83926,1.83935,253000001.0
2005-09-07 19:34:00,1.83922,1.83922,1.83869,1.83884,213900002.0
2005-09-07 19:35:00,1.83881,1.83892,1.83878,1.83892,425400004.0
2005-09-07 19:36:00,1.83891,1.83891,1.83871,1.83871,381499999.0
2005-09-07 19:37:00,1.83875,1.83885,1.83871,1.83872,280200001.0
2005-09-07 19:38:00,1.83874,1.83888,1.83874,1.83888,90799999.0
2005-09-07 19:39:00,1.83891,1.8391,1.83882,1.8391,145399999.0
2005-09-07 19:40:00,1.8391,1.83912,1.83891,1.83891,396200002.0
2005-09-07 19:41:00,1.83909,1.83913,1.83896,1.83901,360999997.0
2005-09-07 19:42:00,1.839,1.83905,1.83895,1.83905,232100002.0
2005-09-07 19:43:00,1.83902,1.83902,1.83891,1.83897,115750001.0
2005-09-07 19:44:00,1.839,1.83915,1.83897,1.839,416799997.0
2005-09-07 19:45:00,1.83928,1.83929,1.83901,1.83915,243300003.0
2005-09-07 19:46:00,1.83901,1.83901,1.83873,1.8388,279299998.0
2005-09-07 19:47:00,1.83864,1.83864,1.83834,1.83844,102699997.0
2005-09-07 19:48:00,1.83838,1.83838,1.83823,1.83823,293900000.0
2005-09-07 19:49:00,1.83828,1.83838,1.83818,1.8382,331500001.0
2005-09-07 19:50:00,1.8382,1.8382,1.83801,1.83801,274200000.0
2005-09-07 19:51:00,1.83799,1.83811,1.83724,1.83765,338499999.0
2005-09-07 19:52:00,1.83769,1.83772,1.83749,1.8376,143599999.0
2005-09-07 19:53:00,1.83768,1.83778,1.8375,1.8375,76900000.0
2005-09-07 19:54:00,1.83729,1.83729,1.83693,1.83717,164799999.0
2005-09-07 19:55:00,1.83717,1.83744,1.83717,1.83744,80100000.0
2005-09-07 19:56:00,1.83748,1.83752,1.8374,1.83752,269300000.0
2005-09-07 19:57:00,1.83754,1.83781,1.83748,1.83777,283846992.0
2005-09-07 19:58:00,1.83775,1.83775,1.83758,1.83762,343000000.0
2005-09-07 19:59:00,1.83757,1.83766,1.83757,1.83763,336300003.0
2005-09-07 20:00:00,1.83759,1.83765,1.83754,1.83756,173400002.0
2005-09-07 20:01:00,1.83753,1.83756,1.83734,1.83746,181300001.0
2005-09-07 20:02:00,1.83743,1.83759,1.83734,1.83742,140799999.0
2005-09-07 20:03:00,1.83733,1.83758,1.83733,1.83742,83400000.0
2005-09-07 20:04:00,1.8374,1.83744,1.83731,1.83735,220199999.0
2005-09-07 20:05:00,1.83742,1.8376,1.83739,1.83742,206000002.0
2005-09-07 20:06:00,1.83737,1.83737,1.83715,1.83727,207500002.0
2005-09-07 20:07:00,1.83725,1.83725,1.83689,1.837,162100000.0
2005-09-07 20:08:00,1.83701,1.83701,1.83674,1.83692,359799997.0
2005-09-07 20:09:00,1.83685,1.83693,1.83682,1.83689,199100001.0
2005-09-07 20:10:00,1.83725,1.83725,1.837,1.83709,47200000.0
2005-09-07 20:11:00,1.83722,1.83757,1.83722,1.83748,110299999.0
2005-09-07 20:12:00,1.83738,1.83744,1.83726,1.83733,491699995.0
2005-09-07 20:13:00,1.83728,1.83731,1.8371,1.8371,213699999.0
2005-09-07 20:14:00,1.83713,1.83729,1.83713,1.83726,174799997.0
2005-09-07 20:15:00,1.83726,1.83743,1.83711,1.83711,400599995.0
2005-09-07 20:16:00,1.83708,1.8372,1.83708,1.83718,187900001.0
2005-09-07 20:17:00,1.83713,1.83713,1.83698,1.837,49000000.0
2005-09-07 20:18:00,1.83698,1.83701,1.83688,1.83692,193500001.0
2005-09-07 20:19:00,1.83694,1.83703,1.83689,1.83703,194799998.0
2005-09-07 20:20:00,1.83695,1.83695,1.83662,1.8367,246100002.0
2005-09-07 20:21:00,1.83667,1.83667,1.83646,1.83659,179699998.0
2005-09-07 20:22:00,1.83659,1.83664,1.83653,1.83659,137499999.0
2005-09-07 20:23:00,1.83661,1.83673,1.83657,1.83658,361499997.0
2005-09-07 20:24:00,1.83654,1.83654,1.83645,1.83649,120299998.0
2005-09-07 20:25:00,1.83644,1.8365,1.83621,1.83635,426599997.0
2005-09-07 20:26:00,1.83626,1.83626,1.83549,1.83596,512600002.0
2005-09-07 20:27:00,1.83606,1.83632,1.836,1.83619,301299995.0
2005-09-07 20:28:00,1.83612,1.83624,1.83605,1.83618,363050001.0
2005-09-07 20:29:00,1.83623,1.83629,1.83601,1.8361,194099999.0
2005-09-07 20:30:00,1.83602,1.83617,1.8356,1.83579,791199994.0
2005-09-07 20:31:00,1.83569,1.83569,1.83526,1.83535,598700001.0
2005-09-07 20:32:00,1.83528,1.83534,1.83513,1.83529,624600002.0
2005-09-07 20:33:00,1.83545,1.8355,1.8352,1.83547,215000001.0
2005-09-07 20:34:00,1.83552,1.83552,1.83541,1.83541,124099999.0
2005-09-07 20:35:00,1.83542,1.83563,1.83542,1.83555,93799999.0
2005-09-07 20:36:00,1.83548,1.83603,1.83548,1.83603,248399998.0
2005-09-07 20:37:00,1.83603,1.83603,1.83566,1.83572,184199999.0
2005-09-07 20:38:00,1.83594,1.83598,1.83574,1.83579,227700001.0
2005-09-07 20:39:00,1.8359,1.83596,1.83575,1.83588,272399999.0
2005-09-07 20:40:00,1.83589,1.836,1.83582,1.83582,148599999.0
2005-09-07 20:41:00,1.83574,1.83584,1.8357,1.83577,230199998.0
2005-09-07 20:42:00,1.8357,1.8357,1.83545,1.83545,27900000.0
2005-09-07 20:43:00,1.8355,1.83564,1.83545,1.83545,262399995.0
2005-09-07 20:44:00,1.83567,1.83567,1.83553,1.83563,340899997.0
2005-09-07 20:45:00,1.83568,1.83583,1.83568,1.83583,63900000.0
2005-09-07 20:46:00,1.83589,1.83619,1.83589,1.83605,109600002.0
2005-09-07 20:47:00,1.836,1.83605,1.83595,1.83605,427700001.0
2005-09-07 20:48:00,1.83602,1.83605,1.83597,1.83605,220600001.0
2005-09-07 20:49:00,1.83605,1.83609,1.83589,1.83589,92299998.0
2005-09-07 20:50:00,1.83584,1.83594,1.83579,1.83585,323699999.0
2005-09-07 20:51:00,1.83589,1.836,1.83586,1.83597,323699998.0
2005-09-07 20:52:00,1.83597,1.83616,1.83597,1.83615,195999998.0
2005-09-07 20:53:00,1.83609,1.83622,1.83605,1.83609,655799999.0
2005-09-07 20:54:00,1.83605,1.83613,1.83599,1.83599,409699998.0
2005-09-07 20:55:00,1.83602,1.83614,1.83602,1.83602,338499999.0
2005-09-07 20:56:00,1.836,1.83605,1.83597,1.83597,518550001.0
2005-09-07 20:57:00,1.83603,1.8362,1.83603,1.83618,560400003.0
2005-09-07 20:58:00,1.83625,1.83627,1.8361,1.83627,187800001.0
2005-09-07 20:59:00,1.83628,1.83635,1.83622,1.8363,637246995.0
2005-09-07 21:00:00,1.83631,1.8365,1.83628,1.83645,377999999.0
2005-09-07 21:01:00,1.8364,1.83646,1.83632,1.8364,378969999.0
2005-09-07 21:02:00,1.8364,1.83645,1.83635,1.83645,158000000.0
2005-09-07 21:03:00,1.83639,1.83652,1.83625,1.83625,171499996.0
2005-09-07 21:04:00,1.83618,1.83618,1.83605,1.83613,129699999.0
2005-09-07 21:05:00,1.8361,1.83623,1.83608,1.83612,264500000.0
2005-09-07 21:06:00,1.83609,1.83619,1.83609,1.83619,109499999.0
2005-09-07 21:07:00,1.83627,1.83627,1.836,1.83601,140700000.0
2005-09-07 21:08:00,1.83594,1.83594,1.83582,1.83582,67799999.0
2005-09-07 21:09:00,1.83575,1.83585,1.83575,1.8358,148699998.0
2005-09-07 21:10:00,1.83585,1.83585,1.83585,1.83585,92900001.0
2005-09-07 21:11:00,1.8358,1.83588,1.8358,1.83585,90400000.0
2005-09-07 21:12:00,1.83573,1.83604,1.83571,1.83586,61300000.0
2005-09-07 21:13:00,1.83579,1.83596,1.83553,1.83553,225650001.0
2005-09-07 21:14:00,1.83548,1.83554,1.83539,1.83543,308100000.0
2005-09-07 21:15:00,1.83547,1.83568,1.83546,1.83568,284400003.0
2005-09-07 21:16:00,1.83572,1.83572,1.8356,1.8356,101000002.0
2005-09-07 21:17:00,1.8356,1.83563,1.83553,1.83563,135400000.0
2005-09-07 21:18:00,1.83555,1.83563,1.83555,1.83559,42700000.0
2005-09-07 21:19:00,1.83566,1.83575,1.83564,1.83575,113199999.0
2005-09-07 21:20:00,1.83573,1.83573,1.83559,1.83562,338500003.0
2005-09-07 21:21:00,1.83566,1.83591,1.83566,1.83585,155400003.0
2005-09-07 21:22:00,1.83583,1.83603,1.83583,1.83598,168099999.0
2005-09-07 21:23:00,1.83602,1.83602,1.83582,1.83594,33800000.0
2005-09-07 21:24:00,1.83582,1.83592,1.83565,1.83565,202399997.0
2005-09-07 21:25:00,1.8356,1.8356,1.83555,1.83558,148600001.0
2005-09-07 21:26:00,1.83579,1.83603,1.83579,1.83594,33499999.0
2005-09-07 21:27:00,1.83599,1.836,1.83582,1.83583,130099999.0
2005-09-07 21:28:00,1.83582,1.8359,1.83574,1.83586,247000000.0
2005-09-07 21:29:00,1.83587,1.8359,1.8358,1.8358,79200000.0
2005-09-07 21:30:00,1.83578,1.83583,1.83578,1.83583,25500000.0
2005-09-07 21:31:00,1.83583,1.83583,1.83572,1.83578,82499999.0
2005-09-07 21:32:00,1.83583,1.83585,1.83567,1.83576,251299999.0
2005-09-07 21:33:00,1.83583,1.83583,1.83571,1.83573,274700004.0
2005-09-07 21:34:00,1.83575,1.83579,1.83567,1.83572,207800001.0
2005-09-07 21:35:00,1.83576,1.83576,1.83569,1.83571,25200000.0
2005-09-07 21:36:00,1.83573,1.83591,1.83573,1.83578,88699999.0
2005-09-07 21:37:00,1.83577,1.83588,1.83577,1.83585,259500002.0
2005-09-07 21:38:00,1.83591,1.83603,1.83581,1.83589,116400002.0
2005-09-07 21:39:00,1.83586,1.83586,1.83576,1.83576,35100001.0
2005-09-07 21:40:00,1.83574,1.83582,1.83573,1.8358,108200000.0
2005-09-07 21:41:00,1.83581,1.8359,1.83581,1.83582,140900000.0
2005-09-07 21:42:00,1.83582,1.83595,1.83574,1.83595,141099998.0
2005-09-07 21:43:00,1.83595,1.83598,1.83595,1.83595,78700001.0
2005-09-07 21:44:00,1.83593,1.83593,1.83579,1.83591,103799999.0
2005-09-07 21:45:00,1.83592,1.83595,1.83592,1.83595,54200000.0
2005-09-07 21:46:00,1.83595,1.83597,1.83595,1.83595,105900000.0
2005-09-07 21:47:00,1.83595,1.83598,1.8359,1.83593,151799998.0
2005-09-07 21:48:00,1.8359,1.83606,1.8359,1.83606,165399998.0
2005-09-07 21:49:00,1.83603,1.83615,1.83599,1.83615,91100000.0
2005-09-07 21:50:00,1.83628,1.83645,1.83628,1.83645,29400000.0
2005-09-07 21:51:00,1.83657,1.83671,1.83649,1.83649,194200000.0
2005-09-07 21:52:00,1.83649,1.8365,1.83622,1.83622,50900000.0
2005-09-07 21:53:00,1.83625,1.83646,1.83625,1.83632,91599999.0
2005-09-07 21:54:00,1.83633,1.83633,1.83621,1.83633,83399999.0
2005-09-07 21:55:00,1.83633,1.83641,1.83623,1.8363,163700002.0
2005-09-07 21:56:00,1.83648,1.8366,1.83648,1.83655,59300000.0
2005-09-07 21:57:00,1.83633,1.83633,1.83612,1.83612,95899998.0
2005-09-07 21:58:00,1.83612,1.83617,1.8361,1.83617,85400001.0
2005-09-07 21:59:00,1.83619,1.83629,1.83616,1.83616,349899999.0
2005-09-07 22:00:00,1.83619,1.83623,1.83613,1.83613,132700001.0
2005-09-07 22:01:00,1.83648,1.83661,1.83644,1.83648,148900002.0
2005-09-07 22:02:00,1.83612,1.83623,1.83607,1.83623,187499999.0
2005-09-07 22:03:00,1.83618,1.83618,1.83611,1.83618,118800002.0
2005-09-07 22:04:00,1.83619,1.8363,1.83619,1.83628,320200000.0
2005-09-07 22:05:00,1.83628,1.83628,1.8362,1.83622,123000000.0
2005-09-07 22:06:00,1.83616,1.83618,1.83608,1.83617,47199999.0
2005-09-07 22:07:00,1.83657,1.83657,1.83619,1.83619,44400000.0
2005-09-07 22:08:00,1.83613,1.83639,1.83613,1.83636,50899999.0
2005-09-07 22:09:00,1.8362,1.8362,1.8362,1.8362,16300000.0
2005-09-07 22:10:00,1.83635,1.83652,1.83632,1.83651,57400000.0
2005-09-07 22:11:00,1.83621,1.83631,1.83619,1.83628,57300000.0
2005-09-07 22:12:00,1.83634,1.83654,1.83634,1.83645,142800000.0
2005-09-07 22:13:00,1.83648,1.83648,1.83641,1.83648,61400000.0
2005-09-07 22:14:00,1.83652,1.83655,1.83645,1.83645,29500000.0
2005-09-07 22:15:00,1.83648,1.83656,1.83638,1.83638,297199997.0
2005-09-07 22:16:00,1.83636,1.83647,1.83635,1.83647,257399997.0
2005-09-07 22:17:00,1.83653,1.83653,1.83637,1.83641,35100000.0
2005-09-07 22:18:00,1.83639,1.83653,1.83637,1.83637,104600001.0
2005-09-07 22:19:00,1.83635,1.83648,1.83635,1.83648,57799999.0
2005-09-07 22:20:00,1.83652,1.83656,1.83639,1.83644,76800000.0
2005-09-07 22:21:00,1.83653,1.83657,1.83648,1.83648,91499999.0
2005-09-07 22:22:00,1.83647,1.83658,1.83647,1.83647,74500000.0
2005-09-07 22:23:00,1.83662,1.83673,1.83638,1.83646,229099999.0
2005-09-07 22:24:00,1.83646,1.8366,1.83639,1.83654,73000001.0
2005-09-07 22:25:00,1.83642,1.83654,1.83642,1.83654,116900000.0
2005-09-07 22:26:00,1.8366,1.83665,1.8366,1.83665,19600000.0
2005-09-07 22:27:00,1.83658,1.83663,1.83649,1.83652,28700000.0
2005-09-07 22:28:00,1.83659,1.83668,1.83655,1.83655,48100000.0
2005-09-07 22:29:00,1.83654,1.83675,1.83654,1.83666,259100001.0
2005-09-07 22:30:00,1.83666,1.83666,1.83657,1.83662,92699997.0
2005-09-07 22:31:00,1.83662,1.83662,1.83649,1.83649,68699999.0
2005-09-07 22:32:00,1.83647,1.83656,1.83646,1.83652,296000000.0
2005-09-07 22:33:00,1.83654,1.83658,1.83647,1.83647,88899998.0
2005-09-07 22:34:00,1.83645,1.8365,1.83637,1.8364,132200001.0
2005-09-07 22:35:00,1.83645,1.83662,1.83645,1.83662,27800000.0
2005-09-07 22:36:00,1.83665,1.83665,1.83655,1.83655,14700000.0
2005-09-07 22:37:00,1.83685,1.83705,1.83669,1.83677,119900000.0
2005-09-07 22:38:00,1.83655,1.83664,1.83654,1.83654,72300000.0
2005-09-07 22:39:00,1.83663,1.83684,1.83663,1.83684,120700000.0
2005-09-07 22:40:00,1.83655,1.83666,1.83655,1.83659,62800000.0
2005-09-07 22:41:00,1.83663,1.8369,1.83663,1.8369,68700000.0
2005-09-07 22:42:00,1.83691,1.83692,1.83676,1.83692,73799997.0
2005-09-07 22:43:00,1.8367,1.8367,1.83643,1.83643,93500000.0
2005-09-07 22:44:00,1.8364,1.83644,1.83633,1.83635,112200001.0
2005-09-07 22:45:00,1.83634,1.83642,1.83633,1.83642,110999999.0
2005-09-07 22:46:00,1.83648,1.83655,1.83647,1.83647,51800000.0
2005-09-07 22:47:00,1.8365,1.83663,1.8365,1.83654,68100000.0
2005-09-07 22:48:00,1.8365,1.83655,1.83642,1.83642,62900000.0
2005-09-07 22:49:00,1.8364,1.8364,1.83633,1.83635,48400000.0
2005-09-07 22:50:00,1.83637,1.83652,1.83635,1.83648,79600002.0
2005-09-07 22:51:00,1.83653,1.83653,1.83637,1.83648,46100000.0
2005-09-07 22:52:00,1.83647,1.83647,1.83627,1.83627,60199997.0
2005-09-07 22:53:00,1.83624,1.83628,1.83601,1.83628,43600000.0
2005-09-07 22:54:00,1.83635,1.83638,1.83627,1.83627,84000000.0
2005-09-07 22:55:00,1.83618,1.83618,1.83608,1.83608,10700000.0
2005-09-07 22:56:00,1.836,1.83621,1.836,1.83618,80199999.0
2005-09-07 22:57:00,1.83633,1.83633,1.83615,1.83633,41800000.0
2005-09-07 22:58:00,1.83618,1.83636,1.83618,1.83636,102600001.0
2005-09-07 22:59:00,1.83623,1.83624,1.83612,1.83616,90899998.0
2005-09-07 23:00:00,1.83629,1.83656,1.83617,1.8365,40000000.0
2005-09-07 23:01:00,1.83652,1.83666,1.83649,1.83657,54300000.0
2005-09-07 23:02:00,1.83643,1.83664,1.83633,1.83655,123299997.0
2005-09-07 23:03:00,1.83645,1.83676,1.83644,1.8366,81099999.0
2005-09-07 23:04:00,1.83667,1.8367,1.8365,1.83652,68799999.0
2005-09-07 23:05:00,1.8368,1.8368,1.83649,1.83668,80400001.0
2005-09-07 23:06:00,1.8366,1.83663,1.83649,1.83653,104099998.0
2005-09-07 23:07:00,1.83657,1.8367,1.83646,1.8367,82200000.0
2005-09-07 23:08:00,1.83643,1.83688,1.83643,1.8368,97200001.0
2005-09-07 23:09:00,1.83671,1.83683,1.83661,1.83681,81800000.0
2005-09-07 23:10:00,1.83667,1.83679,1.83646,1.83654,90800000.0
2005-09-07 23:11:00,1.83647,1.83671,1.8364,1.83654,114100000.0
2005-09-07 23:12:00,1.83643,1.83669,1.8364,1.83669,54900000.0
2005-09-07 23:13:00,1.8366,1.8366,1.83633,1.83657,71099999.0
2005-09-07 23:14:00,1.83653,1.83668,1.83642,1.83651,94300001.0
2005-09-07 23:15:00,1.83641,1.83659,1.8363,1.83653,62300000.0
2005-09-07 23:16:00,1.8366,1.83663,1.83623,1.83654,102400001.0
2005-09-07 23:17:00,1.83648,1.83652,1.83635,1.83643,90500002.0
2005-09-07 23:18:00,1.83638,1.83652,1.83621,1.8363,45900000.0
2005-09-07 23:19:00,1.83642,1.83656,1.83639,1.8365,116000003.0
2005-09-07 23:20:00,1.83665,1.83676,1.83624,1.83653,82000000.0
2005-09-07 23:21:00,1.83655,1.8367,1.83626,1.83634,64399998.0
2005-09-07 23:22:00,1.83616,1.83621,1.83604,1.83609,38000000.0
2005-09-07 23:23:00,1.83594,1.83595,1.83583,1.83595,87500002.0
2005-09-07 23:24:00,1.83622,1.83632,1.83606,1.83614,58600001.0
2005-09-07 23:25:00,1.83608,1.83627,1.83594,1.83611,113200000.0
2005-09-07 23:26:00,1.836,1.83622,1.836,1.83612,39800000.0
2005-09-07 23:27:00,1.8359,1.836,1.8359,1.83595,79300000.0
2005-09-07 23:28:00,1.83609,1.83624,1.83603,1.83609,43300000.0
2005-09-07 23:29:00,1.83595,1.83595,1.8359,1.83593,53200000.0
2005-09-07 23:30:00,1.83594,1.83609,1.83593,1.83593,88800001.0
2005-09-07 23:31:00,1.83585,1.83595,1.83585,1.8359,57500001.0
2005-09-07 23:32:00,1.8359,1.83598,1.83583,1.8359,49100000.0
2005-09-07 23:33:00,1.83592,1.83603,1.83592,1.83603,11600000.0
2005-09-07 23:34:00,1.836,1.83605,1.836,1.836,61600001.0
2005-09-07 23:35:00,1.83625,1.83631,1.83612,1.83615,93000001.0
2005-09-07 23:36:00,1.83605,1.83605,1.83605,1.83605,2800000.0
2005-09-07 23:37:00,1.83605,1.83605,1.83605,1.83605,16500000.0
2005-09-07 23:38:00,1.83591,1.83602,1.83589,1.83602,78100000.0
2005-09-07 23:39:00,1.83605,1.83605,1.83605,1.83605,36200001.0
2005-09-07 23:40:00,1.83603,1.83603,1.83594,1.83597,7700000.0
2005-09-07 23:41:00,1.83592,1.836,1.8358,1.8358,39400000.0
2005-09-07 23:42:00,1.8359,1.8359,1.8355,1.83585,35600000.0
2005-09-07 23:43:00,1.83583,1.83583,1.83538,1.83544,38600000.0
2005-09-07 23:44:00,1.83543,1.83547,1.83543,1.83547,33100000.0
2005-09-07 23:45:00,1.8355,1.83572,1.8355,1.83572,67300000.0
2005-09-07 23:46:00,1.83567,1.83567,1.83556,1.83556,18400000.0
2005-09-07 23:47:00,1.83555,1.83555,1.8355,1.8355,24600000.0
2005-09-07 23:48:00,1.83557,1.83575,1.83557,1.83559,60699999.0
2005-09-07 23:49:00,1.8357,1.83582,1.8357,1.83582,53900000.0
2005-09-07 23:50:00,1.8359,1.83595,1.8359,1.8359,43900001.0
2005-09-07 23:51:00,1.83593,1.83609,1.83593,1.83608,59999999.0
2005-09-07 23:52:00,1.83597,1.83597,1.83593,1.83593,13000000.0
2005-09-07 23:53:00,1.8362,1.83625,1.8361,1.83611,78899999.0
2005-09-07 23:54:00,1.83591,1.83591,1.83579,1.83579,4300000.0
2005-09-07 23:55:00,1.83616,1.83616,1.83597,1.83597,74199999.0
2005-09-07 23:56:00,1.8358,1.83585,1.8358,1.83585,10800000.0
2005-09-07 23:57:00,1.8361,1.83623,1.83594,1.83623,29200000.0
2005-09-07 23:58:00,1.83585,1.83585,1.8358,1.8358,22000000.0
2005-09-07 23:59:00,1.83582,1.83582,1.83577,1.83577,26600000.0
2005-09-08 00:00:00,1.8357,1.83579,1.83564,1.83568,62399999.0
2005-09-08 00:01:00,1.83565,1.83596,1.83559,1.83596,69800000.0
2005-09-08 00:02:00,1.83603,1.83603,1.83597,1.83597,21400001.0
2005-09-08 00:03:00,1.83592,1.83612,1.83592,1.83612,109099998.0
2005-09-08 00:04:00,1.83606,1.83606,1.83588,1.83588,59900000.0
2005-09-08 00:05:00,1.83595,1.83595,1.83588,1.83588,31200000.0
2005-09-08 00:06:00,1.83582,1.83591,1.83582,1.83588,31900001.0
2005-09-08 00:07:00,1.83578,1.83591,1.83578,1.83582,58549999.0
2005-09-08 00:08:00,1.83587,1.83587,1.83578,1.83578,17600000.0
2005-09-08 00:09:00,1.8358,1.83586,1.83574,1.83574,60900000.0
2005-09-08 00:10:00,1.83594,1.8361,1.83583,1.83583,84199999.0
2005-09-08 00:11:00,1.83579,1.83579,1.83576,1.83576,7200000.0
2005-09-08 00:12:00,1.83587,1.83595,1.83587,1.83595,6300000.0
2005-09-08 00:13:00,1.83588,1.83595,1.83588,1.8359,55170000.0
2005-09-08 00:14:00,1.83592,1.83598,1.83591,1.83598,77899998.0
2005-09-08 00:15:00,1.83597,1.83619,1.83597,1.83607,37000000.0
2005-09-08 00:16:00,1.83605,1.83605,1.83584,1.83586,55600000.0
2005-09-08 00:17:00,1.83605,1.83628,1.83605,1.83626,22800000.0
2005-09-08 00:18:00,1.83625,1.83628,1.83614,1.83628,31200000.0
2005-09-08 00:19:00,1.83628,1.83628,1.83597,1.83597,28400000.0
2005-09-08 00:20:00,1.83592,1.83598,1.83585,1.83598,48599999.0
2005-09-08 00:21:00,1.83597,1.83603,1.83597,1.83603,23300000.0
2005-09-08 00:22:00,1.83607,1.83615,1.83607,1.83615,36999999.0
2005-09-08 00:23:00,1.83619,1.83623,1.83614,1.83623,31700000.0
2005-09-08 00:24:00,1.83652,1.83657,1.83633,1.83633,73000000.0
2005-09-08 00:25:00,1.83612,1.83627,1.83602,1.83602,20600000.0
2005-09-08 00:26:00,1.83613,1.83627,1.83613,1.83627,51400000.0
2005-09-08 00:27:00,1.83622,1.83635,1.83622,1.8363,36199999.0
2005-09-08 00:28:00,1.83628,1.83628,1.83598,1.83607,31000000.0
2005-09-08 00:29:00,1.83605,1.83615,1.83605,1.83615,73100000.0
2005-09-08 00:30:00,1.83613,1.83613,1.8359,1.83612,49700000.0
2005-09-08 00:31:00,1.83604,1.83604,1.83596,1.83596,6000000.0
2005-09-08 00:32:00,1.83635,1.83669,1.83635,1.83655,74300000.0
2005-09-08 00:33:00,1.83648,1.83652,1.83648,1.83652,13600000.0
2005-09-08 00:34:00,1.83652,1.83652,1.83645,1.83645,25699999.0
2005-09-08 00:35:00,1.83638,1.83638,1.83634,1.83634,9500000.0
2005-09-08 00:36:00,1.83628,1.83637,1.83628,1.83637,23900000.0
2005-09-08 00:37:00,1.83625,1.8363,1.83606,1.8363,85000001.0
2005-09-08 00:38:00,1.83616,1.83616,1.83606,1.83606,16700000.0
2005-09-08 00:39:00,1.83612,1.83621,1.83607,1.83607,51100000.0
2005-09-08 00:40:00,1.83616,1.83624,1.83616,1.83624,19800000.0
2005-09-08 00:41:00,1.83634,1.8364,1.83634,1.83637,50200000.0
2005-09-08 00:42:00,1.8363,1.83635,1.83622,1.8363,59700000.0
2005-09-08 00:43:00,1.83635,1.83635,1.8363,1.8363,37200000.0
2005-09-08 00:44:00,1.83632,1.83634,1.8362,1.83622,44900000.0
2005-09-08 00:45:00,1.83613,1.83613,1.83601,1.83602,19100000.0
2005-09-08 00:46:00,1.83591,1.83608,1.83591,1.83608,70400000.0
2005-09-08 00:47:00,1.83612,1.83637,1.83612,1.83637,34600000.0
2005-09-08 00:48:00,1.83639,1.8365,1.83637,1.83642,67100000.0
2005-09-08 00:49:00,1.8365,1.83665,1.8365,1.8366,94900000.0
2005-09-08 00:50:00,1.83641,1.83641,1.83634,1.83634,11000000.0
2005-09-08 00:51:00,1.83647,1.83653,1.83647,1.83653,8900000.0
2005-09-08 00:52:00,1.83672,1.83684,1.83672,1.83672,36800000.0
2005-09-08 00:53:00,1.83655,1.83655,1.83618,1.83618,57300000.0
2005-09-08 00:54:00,1.83658,1.83666,1.83635,1.83653,120199998.0
2005-09-08 00:55:00,1.8362,1.83625,1.8362,1.83622,69700001.0
2005-09-08 00:56:00,1.83641,1.83643,1.83629,1.83643,135399999.0
2005-09-08 00:57:00,1.83643,1.83644,1.83629,1.83644,119200001.0
2005-09-08 00:58:00,1.83617,1.83625,1.83615,1.8362,68000000.0
2005-09-08 00:59:00,1.83622,1.83627,1.83602,1.83627,88300001.0
2005-09-08 01:00:00,1.83635,1.83651,1.83628,1.83651,41700000.0
2005-09-08 01:01:00,1.83646,1.83646,1.83643,1.83643,11000000.0
2005-09-08 01:02:00,1.83643,1.83656,1.83643,1.83646,28400000.0
2005-09-08 01:03:00,1.83656,1.83658,1.83627,1.83631,53500000.0
2005-09-08 01:04:00,1.83625,1.8364,1.83625,1.83636,83000000.0
2005-09-08 01:05:00,1.83641,1.83641,1.83624,1.83629,61100000.0
2005-09-08 01:06:00,1.83626,1.83632,1.83617,1.83632,73800000.0
2005-09-08 01:07:00,1.83627,1.83631,1.83623,1.83623,26500000.0
2005-09-08 01:08:00,1.8362,1.83625,1.8362,1.83625,29600000.0
2005-09-08 01:09:00,1.83622,1.83628,1.83622,1.83626,52400000.0
2005-09-08 01:10:00,1.8362,1.8362,1.83605,1.83605,26300000.0
2005-09-08 01:11:00,1.83608,1.83621,1.83606,1.83621,44199999.0
2005-09-08 01:12:00,1.83617,1.83625,1.83617,1.8362,29900000.0
2005-09-08 01:13:00,1.83628,1.83655,1.83628,1.83644,51500000.0
2005-09-08 01:14:00,1.83646,1.83656,1.83637,1.83639,87800000.0
2005-09-08 01:15:00,1.8362,1.83632,1.83614,1.83632,65600000.0
2005-09-08 01:16:00,1.83635,1.83635,1.8363,1.8363,51999999.0
2005-09-08 01:17:00,1.8363,1.83635,1.83625,1.8363,37600000.0
2005-09-08 01:18:00,1.83635,1.83635,1.8363,1.83635,27600000.0
2005-09-08 01:19:00,1.83624,1.83624,1.83624,1.83624,32200000.0
2005-09-08 01:20:00,1.83622,1.83632,1.83614,1.83614,62000001.0
2005-09-08 01:21:00,1.83617,1.83627,1.83617,1.83627,34000000.0
2005-09-08 01:22:00,1.83625,1.83637,1.83625,1.83637,23700000.0
2005-09-08 01:23:00,1.83638,1.83647,1.83638,1.83647,3400000.0
2005-09-08 01:24:00,1.8365,1.83655,1.8365,1.83652,63799999.0
2005-09-08 01:25:00,1.83652,1.83655,1.83645,1.8365,35600000.0
2005-09-08 01:26:00,1.83653,1.83653,1.83646,1.83647,68200000.0
2005-09-08 01:27:00,1.8364,1.83646,1.83638,1.83639,61600001.0
2005-09-08 01:28:00,1.83627,1.83627,1.8361,1.8361,50500000.0
2005-09-08 01:29:00,1.83627,1.83638,1.83627,1.83638,36600000.0
2005-09-08 01:30:00,1.83643,1.83643,1.8363,1.83632,72200002.0
2005-09-08 01:31:00,1.83647,1.83656,1.83647,1.83655,31000001.0
2005-09-08 01:32:00,1.83674,1.83687,1.83658,1.83669,33200000.0
2005-09-08 01:33:00,1.83682,1.8369,1.83672,1.8369,45900001.0
2005-09-08 01:34:00,1.8369,1.83692,1.83677,1.83692,51800000.0
2005-09-08 01:35:00,1.83664,1.83664,1.83645,1.83645,53799998.0
2005-09-08 01:36:00,1.8366,1.83681,1.83655,1.83655,31000000.0
2005-09-08 01:37:00,1.83645,1.83645,1.83638,1.83643,72400000.0
2005-09-08 01:38:00,1.83639,1.83649,1.83637,1.83642,68800000.0
2005-09-08 01:39:00,1.83647,1.83653,1.83643,1.83653,39700001.0
2005-09-08 01:40:00,1.83655,1.8366,1.83639,1.8366,46800000.0
2005-09-08 01:41:00,1.83668,1.83674,1.83657,1.8367,68000000.0
2005-09-08 01:42:00,1.8367,1.8368,1.83662,1.83662,38499999.0
2005-09-08 01:43:00,1.83662,1.83672,1.83662,1.83672,17200000.0
2005-09-08 01:44:00,1.83672,1.83685,1.83672,1.83685,42900000.0
2005-09-08 01:45:00,1.8371,1.83742,1.83682,1.83715,49900000.0
2005-09-08 01:46:00,1.83747,1.83781,1.83747,1.83759,36700000.0
2005-09-08 01:47:00,1.8375,1.83772,1.83746,1.83746,58200000.0
2005-09-08 01:48:00,1.8374,1.8374,1.8373,1.83738,26700000.0
2005-09-08 01:49:00,1.8373,1.8373,1.8373,1.8373,15900000.0
2005-09-08 01:50:00,1.83742,1.83742,1.83738,1.83738,2400000.0
2005-09-08 01:51:00,1.83752,1.83757,1.83751,1.83752,96199999.0
2005-09-08 01:52:00,1.8375,1.83755,1.83747,1.8375,88400000.0
2005-09-08 01:53:00,1.83716,1.83716,1.83699,1.83699,15000000.0
2005-09-08 01:54:00,1.83643,1.83646,1.83626,1.83626,24900000.0
2005-09-08 01:55:00,1.83638,1.83679,1.83638,1.83664,47300000.0
2005-09-08 01:56:00,1.83652,1.83652,1.83645,1.83645,38500001.0
2005-09-08 01:57:00,1.83635,1.83652,1.83629,1.83652,34700001.0
2005-09-08 01:58:00,1.83663,1.8367,1.83617,1.83637,56600001.0
2005-09-08 01:59:00,1.83647,1.83675,1.83647,1.83664,78300000.0
2005-09-08 02:00:00,1.83642,1.83643,1.83636,1.83638,18000000.0
2005-09-08 02:01:00,1.83632,1.83638,1.83624,1.8363,88999999.0
2005-09-08 02:02:00,1.83627,1.8363,1.83627,1.83627,28200001.0
2005-09-08 02:03:00,1.83637,1.83641,1.83633,1.83637,28800000.0
2005-09-08 02:04:00,1.8363,1.83645,1.8363,1.83645,45500000.0
2005-09-08 02:05:00,1.83641,1.83649,1.83641,1.83649,14300000.0
2005-09-08 02:06:00,1.83642,1.8365,1.83639,1.83647,15300000.0
2005-09-08 02:07:00,1.83642,1.83642,1.83632,1.83632,26900000.0
2005-09-08 02:08:00,1.83645,1.83645,1.83628,1.83644,53000002.0
2005-09-08 02:09:00,1.83635,1.83638,1.83635,1.83638,14200000.0
2005-09-08 02:10:00,1.83652,1.83652,1.83639,1.8364,102800002.0
2005-09-08 02:11:00,1.83628,1.83666,1.8361,1.83666,141399998.0
2005-09-08 02:12:00,1.83636,1.83637,1.83633,1.83633,92300001.0
2005-09-08 02:13:00,1.83637,1.83639,1.83627,1.83631,96499998.0
2005-09-08 02:14:00,1.83628,1.8364,1.83623,1.8364,65100001.0
2005-09-08 02:15:00,1.83662,1.83664,1.83622,1.83649,53200001.0
2005-09-08 02:16:00,1.83642,1.83642,1.83623,1.83623,36500001.0
2005-09-08 02:17:00,1.83627,1.8363,1.83627,1.83629,9700000.0
2005-09-08 02:18:00,1.83631,1.83635,1.83621,1.83628,37500000.0
2005-09-08 02:19:00,1.8362,1.83625,1.83615,1.83625,58600000.0
2005-09-08 02:20:00,1.83625,1.83625,1.83615,1.8362,78599999.0
2005-09-08 02:21:00,1.8362,1.83622,1.83614,1.83614,23000000.0
2005-09-08 02:22:00,1.83607,1.83617,1.83607,1.83614,70300001.0
2005-09-08 02:23:00,1.83613,1.8362,1.83613,1.83619,58000000.0
2005-09-08 02:24:00,1.8362,1.83625,1.8362,1.8362,32900000.0
2005-09-08 02:25:00,1.83616,1.8363,1.83616,1.83623,39899999.0
2005-09-08 02:26:00,1.83622,1.83633,1.8361,1.83628,67900001.0
2005-09-08 02:27:00,1.83624,1.83641,1.83624,1.83641,92199997.0
2005-09-08 02:28:00,1.83652,1.83684,1.83651,1.83671,88700000.0
2005-09-08 02:29:00,1.83666,1.83693,1.83664,1.83678,42300000.0
2005-09-08 02:30:00,1.83669,1.83673,1.8366,1.83662,33500000.0
2005-09-08 02:31:00,1.83656,1.83656,1.83625,1.83625,108299998.0
2005-09-08 02:32:00,1.83648,1.83649,1.83644,1.83647,67700001.0
2005-09-08 02:33:00,1.83656,1.83656,1.83621,1.8364,41000000.0
2005-09-08 02:34:00,1.83645,1.83649,1.83641,1.83641,39600000.0
2005-09-08 02:35:00,1.83641,1.83648,1.83641,1.83648,35900000.0
2005-09-08 02:36:00,1.83641,1.83649,1.83641,1.83648,78600001.0
2005-09-08 02:37:00,1.83653,1.83653,1.83649,1.83649,24700000.0
2005-09-08 02:38:00,1.83632,1.83641,1.83627,1.83641,72600000.0
2005-09-08 02:39:00,1.83645,1.83646,1.83605,1.83605,46000000.0
2005-09-08 02:40:00,1.83594,1.83607,1.83594,1.83607,28700000.0
2005-09-08 02:41:00,1.83608,1.83609,1.836,1.836,54599999.0
2005-09-08 02:42:00,1.836,1.83603,1.83592,1.83603,61899998.0
2005-09-08 02:43:00,1.83598,1.83613,1.83598,1.83613,16400000.0
2005-09-08 02:44:00,1.83615,1.83628,1.83614,1.83617,44000000.0
2005-09-08 02:45:00,1.83607,1.83607,1.83596,1.83596,25900000.0
2005-09-08 02:46:00,1.83598,1.83608,1.83598,1.83598,79899998.0
2005-09-08 02:47:00,1.83602,1.83602,1.83592,1.83592,28300001.0
2005-09-08 02:48:00,1.83577,1.83577,1.8355,1.83563,10500000.0
2005-09-08 02:49:00,1.83547,1.83547,1.83495,1.83495,40100001.0
2005-09-08 02:50:00,1.83467,1.83467,1.83439,1.8344,16000000.0
2005-09-08 02:51:00,1.8343,1.83446,1.8343,1.83441,62500001.0
2005-09-08 02:52:00,1.83428,1.83429,1.8342,1.83428,39400000.0
2005-09-08 02:53:00,1.8341,1.8341,1.83365,1.83373,37300000.0
2005-09-08 02:54:00,1.8337,1.83424,1.83363,1.83424,68799999.0
2005-09-08 02:55:00,1.83434,1.83449,1.83396,1.83396,23000000.0
2005-09-08 02:56:00,1.8339,1.8339,1.83365,1.83365,122200002.0
2005-09-08 02:57:00,1.83353,1.83354,1.8334,1.83354,74599999.0
2005-09-08 02:58:00,1.8337,1.83379,1.8337,1.83379,70700001.0
2005-09-08 02:59:00,1.83364,1.83364,1.83346,1.83346,32699999.0
2005-09-08 03:00:00,1.8334,1.83347,1.83337,1.83347,63800001.0
2005-09-08 03:01:00,1.83351,1.83363,1.83348,1.83355,77900000.0
2005-09-08 03:02:00,1.83349,1.83368,1.83349,1.83361,52199999.0
2005-09-08 03:03:00,1.83363,1.83363,1.83347,1.83354,56400001.0
2005-09-08 03:04:00,1.83365,1.83385,1.83365,1.83385,79600001.0
2005-09-08 03:05:00,1.83382,1.83414,1.83382,1.83414,62900001.0
2005-09-08 03:06:00,1.83422,1.83448,1.83418,1.83418,75600001.0
2005-09-08 03:07:00,1.8341,1.8341,1.83388,1.83394,47400000.0
2005-09-08 03:08:00,1.83385,1.83385,1.83359,1.83364,61500001.0
2005-09-08 03:09:00,1.83363,1.83363,1.8335,1.83357,43099998.0
2005-09-08 03:10:00,1.83337,1.83337,1.83292,1.83298,45000000.0
2005-09-08 03:11:00,1.83297,1.83305,1.83297,1.83302,97900002.0
2005-09-08 03:12:00,1.8331,1.8332,1.83302,1.83302,36700000.0
2005-09-08 03:13:00,1.83319,1.83347,1.83319,1.8334,36099999.0
2005-09-08 03:14:00,1.83334,1.83343,1.83334,1.83335,58399999.0
2005-09-08 03:15:00,1.83343,1.83343,1.83332,1.83332,4200000.0
2005-09-08 03:16:00,1.83332,1.83347,1.83332,1.8334,53199999.0
2005-09-08 03:17:00,1.83335,1.83335,1.83308,1.83308,54399999.0
2005-09-08 03:18:00,1.83301,1.8331,1.83301,1.8331,39600001.0
2005-09-08 03:19:00,1.83303,1.83315,1.83303,1.83315,58000000.0
2005-09-08 03:20:00,1.83321,1.83323,1.8331,1.83323,84100001.0
2005-09-08 03:21:00,1.83333,1.83337,1.83333,1.83337,53400002.0
2005-09-08 03:22:00,1.83335,1.83335,1.83325,1.83325,49200000.0
2005-09-08 03:23:00,1.83325,1.8335,1.83325,1.8335,38300000.0
2005-09-08 03:24:00,1.83377,1.83405,1.83361,1.83405,56500000.0
2005-09-08 03:25:00,1.83417,1.8343,1.83416,1.83416,50000000.0
2005-09-08 03:26:00,1.83412,1.83428,1.83412,1.83425,47200000.0
2005-09-08 03:27:00,1.83415,1.83428,1.83409,1.83422,89600000.0
2005-09-08 03:28:00,1.83429,1.83433,1.8341,1.83417,71400000.0
2005-09-08 03:29:00,1.8343,1.83438,1.8342,1.8342,48900000.0
2005-09-08 03:30:00,1.83428,1.83485,1.83428,1.8348,50199999.0
2005-09-08 03:31:00,1.83547,1.8355,1.83522,1.83522,14800000.0
2005-09-08 03:32:00,1.8352,1.83527,1.83518,1.83527,40300000.0
2005-09-08 03:33:00,1.83513,1.83513,1.83489,1.83503,65300000.0
2005-09-08 03:34:00,1.83504,1.83504,1.83501,1.83501,8800000.0
2005-09-08 03:35:00,1.83506,1.83507,1.83476,1.83476,61099999.0
2005-09-08 03:36:00,1.8346,1.83461,1.83444,1.83444,63900000.0
2005-09-08 03:37:00,1.83444,1.83468,1.83444,1.83459,75999998.0
2005-09-08 03:38:00,1.83448,1.83462,1.83443,1.83447,63799998.0
2005-09-08 03:39:00,1.83452,1.83458,1.83419,1.83432,80400000.0
2005-09-08 03:40:00,1.83445,1.83445,1.83438,1.83445,64400002.0
2005-09-08 03:41:00,1.83433,1.83433,1.83417,1.83419,51800000.0
2005-09-08 03:42:00,1.83418,1.83431,1.83411,1.83411,89299998.0
2005-09-08 03:43:00,1.83414,1.83434,1.83414,1.83423,51399999.0
2005-09-08 03:44:00,1.83446,1.8345,1.83428,1.8345,85600001.0
2005-09-08 03:45:00,1.83446,1.83453,1.83445,1.83453,50200000.0
2005-09-08 03:46:00,1.83444,1.83456,1.83444,1.83445,58900000.0
2005-09-08 03:47:00,1.8345,1.83455,1.83447,1.83448,50400001.0
2005-09-08 03:48:00,1.83439,1.83443,1.83432,1.83438,77200000.0
2005-09-08 03:49:00,1.83429,1.83433,1.8342,1.83433,74600000.0
2005-09-08 03:50:00,1.8343,1.8343,1.83428,1.83428,17200000.0
2005-09-08 03:51:00,1.8343,1.83435,1.8343,1.8343,70200001.0
2005-09-08 03:52:00,1.83429,1.83429,1.83421,1.83425,56300000.0
2005-09-08 03:53:00,1.8343,1.83435,1.83427,1.83428,52200000.0
2005-09-08 03:54:00,1.8342,1.8342,1.834,1.83406,99400001.0
2005-09-08 03:55:00,1.83409,1.83419,1.83409,1.83415,65400000.0
2005-09-08 03:56:00,1.8342,1.83451,1.83417,1.83451,69500001.0
2005-09-08 03:57:00,1.83451,1.83451,1.83438,1.8344,56499999.0
2005-09-08 03:58:00,1.83438,1.83478,1.8343,1.83478,52600000.0
2005-09-08 03:59:00,1.83487,1.83497,1.83463,1.83463,95300000.0
2005-09-08 04:00:00,1.83469,1.83471,1.83469,1.83471,10100000.0
2005-09-08 04:01:00,1.83487,1.83495,1.83487,1.83495,35800000.0
2005-09-08 04:02:00,1.83508,1.83508,1.83502,1.83502,6000000.0
2005-09-08 04:03:00,1.83486,1.83486,1.83471,1.83479,74799999.0
2005-09-08 04:04:00,1.83474,1.83486,1.83473,1.83486,41399999.0
2005-09-08 04:05:00,1.8349,1.8349,1.83471,1.83481,24600000.0
2005-09-08 04:06:00,1.83477,1.83485,1.83469,1.8347,73200000.0
2005-09-08 04:07:00,1.83476,1.83494,1.83476,1.83483,105299999.0
2005-09-08 04:08:00,1.83495,1.83495,1.83485,1.83495,62599998.0
2005-09-08 04:09:00,1.83505,1.83523,1.83505,1.83521,56499999.0
2005-09-08 04:10:00,1.83531,1.83531,1.83491,1.83498,97800001.0
2005-09-08 04:11:00,1.83507,1.83512,1.83504,1.83508,25300000.0
2005-09-08 04:12:00,1.83515,1.83515,1.8351,1.8351,26000000.0
2005-09-08 04:13:00,1.8351,1.8351,1.83484,1.83485,81100001.0
2005-09-08 04:14:00,1.83492,1.83509,1.8349,1.8349,107300003.0
2005-09-08 04:15:00,1.83502,1.83509,1.83502,1.83508,56399999.0
2005-09-08 04:16:00,1.83501,1.83508,1.83501,1.83508,64800001.0
2005-09-08 04:17:00,1.83512,1.83516,1.83512,1.83516,7400000.0
2005-09-08 04:18:00,1.83527,1.83532,1.83526,1.83527,45600001.0
2005-09-08 04:19:00,1.83532,1.83532,1.83523,1.83523,35300000.0
2005-09-08 04:20:00,1.83507,1.83508,1.83474,1.83474,32400000.0
2005-09-08 04:21:00,1.83477,1.83483,1.83477,1.83483,17500000.0
2005-09-08 04:22:00,1.83478,1.83492,1.83476,1.83492,102100001.0
2005-09-08 04:23:00,1.83519,1.83522,1.835,1.83502,87900000.0
2005-09-08 04:24:00,1.83488,1.83491,1.83483,1.83487,82799999.0
2005-09-08 04:25:00,1.83485,1.83496,1.83485,1.8349,78400000.0
2005-09-08 04:26:00,1.83498,1.83498,1.83491,1.83498,29200000.0
2005-09-08 04:27:00,1.83503,1.83521,1.83492,1.83521,68200001.0
2005-09-08 04:28:00,1.83518,1.83532,1.83516,1.83532,67600000.0
2005-09-08 04:29:00,1.83534,1.83534,1.8352,1.83532,88900000.0
2005-09-08 04:30:00,1.83553,1.83554,1.83531,1.83535,72799999.0
2005-09-08 04:31:00,1.83533,1.8354,1.83528,1.83537,51550000.0
2005-09-08 04:32:00,1.83535,1.83551,1.83529,1.83536,95799998.0
2005-09-08 04:33:00,1.83542,1.83552,1.8353,1.8353,38400000.0
2005-09-08 04:34:00,1.83544,1.83546,1.83544,1.83546,17100000.0
2005-09-08 04:35:00,1.83552,1.83571,1.83552,1.83569,103699998.0
2005-09-08 04:36:00,1.83566,1.83589,1.8356,1.83589,84400000.0
2005-09-08 04:37:00,1.8362,1.83629,1.83615,1.83615,74899998.0
2005-09-08 04:38:00,1.83588,1.83611,1.83586,1.83611,45000000.0
2005-09-08 04:39:00,1.8362,1.8363,1.83617,1.83617,82600001.0
2005-09-08 04:40:00,1.83616,1.83629,1.83607,1.83607,45000001.0
2005-09-08 04:41:00,1.83612,1.83623,1.83612,1.83612,43000001.0
2005-09-08 04:42:00,1.8361,1.83615,1.83608,1.83608,43600000.0
2005-09-08 04:43:00,1.83609,1.83655,1.83609,1.83655,64050000.0
2005-09-08 04:44:00,1.83658,1.8366,1.83645,1.83645,47300000.0
2005-09-08 04:45:00,1.83652,1.8366,1.8365,1.83655,34200000.0
2005-09-08 04:46:00,1.83662,1.83663,1.83662,1.83663,9400000.0
2005-09-08 04:47:00,1.83667,1.83673,1.83661,1.83661,93300000.0
2005-09-08 04:48:00,1.83667,1.83672,1.83663,1.83667,78099999.0
2005-09-08 04:49:00,1.83665,1.83669,1.83633,1.83658,79999999.0
2005-09-08 04:50:00,1.83675,1.83688,1.83675,1.83685,51500001.0
2005-09-08 04:51:00,1.83675,1.83686,1.83635,1.83635,104900001.0
2005-09-08 04:52:00,1.83618,1.83623,1.83611,1.83623,16100000.0
2005-09-08 04:53:00,1.8363,1.83639,1.83622,1.83623,64800001.0
2005-09-08 04:54:00,1.83615,1.83615,1.83596,1.83613,56999999.0
2005-09-08 04:55:00,1.83615,1.83621,1.83602,1.83621,95200001.0
2005-09-08 04:56:00,1.83652,1.83656,1.83609,1.83609,73800000.0
2005-09-08 04:57:00,1.8362,1.83623,1.83612,1.83623,53400000.0
2005-09-08 04:58:00,1.83635,1.83659,1.83629,1.83629,60200001.0
2005-09-08 04:59:00,1.83621,1.83621,1.83608,1.83608,37900000.0
2005-09-08 05:00:00,1.83637,1.83642,1.83624,1.83627,84899999.0
2005-09-08 05:01:00,1.8361,1.83622,1.8361,1.8362,55899999.0
2005-09-08 05:02:00,1.83657,1.83666,1.83657,1.83666,12000000.0
2005-09-08 05:03:00,1.83683,1.83684,1.83683,1.83684,27900000.0
2005-09-08 05:04:00,1.8368,1.8368,1.8368,1.8368,17600000.0
2005-09-08 05:05:00,1.83687,1.83691,1.8367,1.8367,35700000.0
2005-09-08 05:06:00,1.83667,1.83674,1.83664,1.83664,63899998.0
2005-09-08 05:07:00,1.83656,1.83656,1.83636,1.83649,37400000.0
2005-09-08 05:08:00,1.8365,1.8365,1.83643,1.83643,58600000.0
2005-09-08 05:09:00,1.8365,1.83651,1.83642,1.83642,28700000.0
2005-09-08 05:10:00,1.83643,1.83651,1.83633,1.83651,60669999.0
2005-09-08 05:11:00,1.83647,1.8365,1.83639,1.83641,34600000.0
2005-09-08 05:12:00,1.83645,1.83645,1.83645,1.83645,33800000.0
2005-09-08 05:13:00,1.83641,1.83652,1.83641,1.83648,52299999.0
2005-09-08 05:14:00,1.83663,1.83681,1.8365,1.8367,105699999.0
2005-09-08 05:15:00,1.83653,1.83655,1.83645,1.8365,53300000.0
2005-09-08 05:16:00,1.83646,1.83649,1.8364,1.83648,50899999.0
2005-09-08 05:17:00,1.83659,1.83662,1.83651,1.83651,30900000.0
2005-09-08 05:18:00,1.83658,1.83668,1.83658,1.83665,50199999.0
2005-09-08 05:19:00,1.83667,1.83689,1.83667,1.83684,60600001.0
2005-09-08 05:20:00,1.83684,1.83702,1.83684,1.83693,58299999.0
2005-09-08 05:21:00,1.83685,1.83685,1.83674,1.83679,31800000.0
2005-09-08 05:22:00,1.83682,1.83682,1.83668,1.83668,25300000.0
2005-09-08 05:23:00,1.83661,1.83677,1.83661,1.83672,70700002.0
2005-09-08 05:24:00,1.83677,1.83685,1.83676,1.8368,69799999.0
2005-09-08 05:25:00,1.8368,1.83685,1.8368,1.83685,11900000.0
2005-09-08 05:26:00,1.8368,1.83685,1.83678,1.83682,55099999.0
2005-09-08 05:27:00,1.83678,1.83678,1.83667,1.83675,65100000.0
2005-09-08 05:28:00,1.83685,1.83695,1.83679,1.83682,39200000.0
2005-09-08 05:29:00,1.83665,1.83665,1.83651,1.83658,39400000.0
2005-09-08 05:30:00,1.83662,1.83681,1.83662,1.83681,46100000.0
2005-09-08 05:31:00,1.83684,1.83688,1.83683,1.83683,24900000.0
2005-09-08 05:32:00,1.83689,1.83689,1.83682,1.83682,9400000.0
2005-09-08 05:33:00,1.83698,1.83712,1.83683,1.83692,95600001.0
2005-09-08 05:34:00,1.83685,1.83693,1.8366,1.83693,74300001.0
2005-09-08 05:35:00,1.83686,1.83689,1.83686,1.83689,5300000.0
2005-09-08 05:36:00,1.8368,1.83685,1.8368,1.83685,17300000.0
2005-09-08 05:37:00,1.83694,1.83702,1.83677,1.83695,54000000.0
2005-09-08 05:38:00,1.83691,1.83691,1.83689,1.83689,13500000.0
2005-09-08 05:39:00,1.83697,1.83712,1.83697,1.83708,55900000.0
2005-09-08 05:40:00,1.83718,1.83723,1.83706,1.8372,92799999.0
2005-09-08 05:41:00,1.83715,1.83731,1.83712,1.83726,83899998.0
2005-09-08 05:42:00,1.83723,1.83727,1.83723,1.83727,37700000.0
2005-09-08 05:43:00,1.8372,1.8372,1.83713,1.83713,51900001.0
2005-09-08 05:44:00,1.83713,1.83713,1.83705,1.83706,67000000.0
2005-09-08 05:45:00,1.83698,1.83698,1.83681,1.83691,54600000.0
2005-09-08 05:46:00,1.83682,1.83695,1.83681,1.83695,46499999.0
2005-09-08 05:47:00,1.83698,1.83703,1.83694,1.83703,32100000.0
2005-09-08 05:48:00,1.83702,1.83703,1.83694,1.83703,34600000.0
2005-09-08 05:49:00,1.83692,1.837,1.83692,1.837,7700000.0
2005-09-08 05:50:00,1.83707,1.83707,1.83707,1.83707,10800000.0
2005-09-08 05:51:00,1.837,1.83708,1.837,1.83705,5300000.0
2005-09-08 05:52:00,1.8371,1.83721,1.8371,1.83717,62800001.0
2005-09-08 05:53:00,1.8371,1.83715,1.83705,1.83712,74269999.0
2005-09-08 05:54:00,1.83717,1.83726,1.83706,1.83716,45900000.0
2005-09-08 05:55:00,1.83708,1.83711,1.83705,1.83708,49900000.0
2005-09-08 05:56:00,1.83708,1.83719,1.83708,1.83717,23900000.0
2005-09-08 05:57:00,1.83723,1.83723,1.83717,1.83723,14500000.0
2005-09-08 05:58:00,1.83726,1.83731,1.83711,1.83713,53999999.0
2005-09-08 05:59:00,1.83709,1.83723,1.83709,1.83711,74799998.0
2005-09-08 06:00:00,1.83715,1.83715,1.83705,1.83707,128499999.0
2005-09-08 06:01:00,1.83712,1.83712,1.8369,1.8369,46099998.0
2005-09-08 06:02:00,1.8369,1.8369,1.83685,1.8369,11300000.0
2005-09-08 06:03:00,1.83685,1.83685,1.83653,1.83672,53599999.0
2005-09-08 06:04:00,1.83664,1.83664,1.83648,1.83653,41200000.0
2005-09-08 06:05:00,1.83699,1.83704,1.83663,1.83673,80500000.0
2005-09-08 06:06:00,1.83656,1.83674,1.83656,1.8367,67200000.0
2005-09-08 06:07:00,1.83672,1.83672,1.83651,1.83651,49000000.0
2005-09-08 06:08:00,1.83657,1.83668,1.83657,1.83668,16000000.0
2005-09-08 06:09:00,1.83673,1.83688,1.83666,1.83688,107900002.0
2005-09-08 06:10:00,1.83668,1.83672,1.83661,1.83667,45200000.0
2005-09-08 06:11:00,1.83682,1.83687,1.83653,1.83657,40000000.0
2005-09-08 06:12:00,1.8366,1.8366,1.83646,1.83649,77199998.0
2005-09-08 06:13:00,1.83657,1.83657,1.83647,1.8365,51900000.0
2005-09-08 06:14:00,1.83672,1.83677,1.83643,1.83647,78100000.0
2005-09-08 06:15:00,1.83653,1.83653,1.8363,1.83638,23300000.0
2005-09-08 06:16:00,1.83665,1.83673,1.83645,1.83653,82300001.0
2005-09-08 06:17:00,1.83656,1.83666,1.83646,1.83654,64199999.0
2005-09-08 06:18:00,1.83633,1.83652,1.83633,1.83652,65800001.0
2005-09-08 06:19:00,1.83648,1.83648,1.83648,1.83648,4300000.0
2005-09-08 06:20:00,1.83664,1.83679,1.83654,1.83666,129499998.0
2005-09-08 06:21:00,1.83648,1.83652,1.83642,1.83642,66500000.0
2005-09-08 06:22:00,1.83639,1.83663,1.83639,1.83658,50100000.0
2005-09-08 06:23:00,1.83661,1.83667,1.83655,1.83667,63100001.0
2005-09-08 06:24:00,1.83679,1.83694,1.83677,1.83677,61600000.0
2005-09-08 06:25:00,1.83683,1.83685,1.83672,1.83672,96900002.0
2005-09-08 06:26:00,1.83682,1.83691,1.8368,1.8368,23400000.0
2005-09-08 06:27:00,1.83672,1.83702,1.83672,1.83702,50700000.0
2005-09-08 06:28:00,1.83698,1.83704,1.83692,1.83692,89199999.0
2005-09-08 06:29:00,1.83688,1.83692,1.83683,1.83683,17300000.0
2005-09-08 06:30:00,1.83683,1.83691,1.83683,1.83684,66499998.0
2005-09-08 06:31:00,1.83688,1.83694,1.83683,1.83683,23150001.0
2005-09-08 06:32:00,1.8368,1.8368,1.83677,1.8368,30400000.0
2005-09-08 06:33:00,1.83683,1.83683,1.83683,1.83683,800000.0
2005-09-08 06:34:00,1.83674,1.83692,1.83674,1.83691,67400000.0
2005-09-08 06:35:00,1.8369,1.8369,1.83685,1.83685,34999999.0
2005-09-08 06:36:00,1.83686,1.83687,1.8368,1.8368,29200000.0
2005-09-08 06:37:00,1.83702,1.83707,1.8369,1.83703,60700000.0
2005-09-08 06:38:00,1.83692,1.83693,1.83683,1.83693,44500000.0
2005-09-08 06:39:00,1.8369,1.83695,1.8369,1.83695,6000000.0
2005-09-08 06:40:00,1.83691,1.83691,1.83686,1.83686,16500000.0
2005-09-08 06:41:00,1.83687,1.83693,1.83681,1.83693,45000000.0
2005-09-08 06:42:00,1.83695,1.83695,1.83695,1.83695,500000.0
2005-09-08 06:43:00,1.83695,1.83695,1.8369,1.8369,16800000.0
2005-09-08 06:44:00,1.83685,1.83685,1.83665,1.83666,23800000.0
2005-09-08 06:45:00,1.83652,1.83652,1.83629,1.83646,46800000.0
2005-09-08 06:46:00,1.83655,1.83655,1.83645,1.83652,47599999.0
2005-09-08 06:47:00,1.8365,1.83658,1.83647,1.83647,63599999.0
2005-09-08 06:48:00,1.8366,1.83667,1.83659,1.83667,33100000.0
2005-09-08 06:49:00,1.83655,1.83655,1.83655,1.83655,18000000.0
2005-09-08 06:50:00,1.83665,1.83681,1.83665,1.8367,57100000.0
2005-09-08 06:51:00,1.83668,1.83674,1.83658,1.83662,50800002.0
2005-09-08 06:52:00,1.8366,1.83665,1.83635,1.83635,63300000.0
2005-09-08 06:53:00,1.83663,1.83663,1.83656,1.83656,85900002.0
2005-09-08 06:54:00,1.83673,1.83673,1.83663,1.83667,91800001.0
2005-09-08 06:55:00,1.83657,1.83658,1.83655,1.83658,21100000.0
2005-09-08 06:56:00,1.83647,1.83658,1.83644,1.83644,27100000.0
2005-09-08 06:57:00,1.83633,1.83633,1.8361,1.83617,64700000.0
2005-09-08 06:58:00,1.83632,1.83638,1.83632,1.83638,8900000.0
2005-09-08 06:59:00,1.83637,1.83637,1.83613,1.83613,46700000.0
2005-09-08 07:00:00,1.83612,1.83612,1.83577,1.83577,31600000.0
2005-09-08 07:01:00,1.8357,1.83591,1.8357,1.83591,50400000.0
2005-09-08 07:02:00,1.83608,1.83615,1.83605,1.83608,64300000.0
2005-09-08 07:03:00,1.836,1.83608,1.836,1.836,45200000.0
2005-09-08 07:04:00,1.83616,1.83619,1.83616,1.83619,7600000.0
2005-09-08 07:05:00,1.83623,1.83628,1.83621,1.83621,46200000.0
2005-09-08 07:06:00,1.83629,1.83629,1.8362,1.83622,36200000.0
2005-09-08 07:07:00,1.83652,1.83652,1.83631,1.83631,85799997.0
2005-09-08 07:08:00,1.83633,1.83633,1.83611,1.83618,30400000.0
2005-09-08 07:09:00,1.83613,1.83635,1.83613,1.83635,63300000.0
2005-09-08 07:10:00,1.8364,1.83645,1.8364,1.83645,11600000.0
2005-09-08 07:11:00,1.83653,1.83663,1.83646,1.83646,56799999.0
2005-09-08 07:12:00,1.8365,1.83659,1.8365,1.83656,31800000.0
2005-09-08 07:13:00,1.83663,1.83664,1.83649,1.83649,49600001.0
2005-09-08 07:14:00,1.83644,1.83653,1.83644,1.8365,85500000.0
2005-09-08 07:15:00,1.83655,1.83655,1.8364,1.83655,45400000.0
2005-09-08 07:16:00,1.8365,1.83661,1.8365,1.83657,55199999.0
2005-09-08 07:17:00,1.83655,1.83658,1.83648,1.83655,41250000.0
2005-09-08 07:18:00,1.8366,1.83673,1.83644,1.83656,66300000.0
2005-09-08 07:19:00,1.8365,1.83655,1.83647,1.83647,46800000.0
2005-09-08 07:20:00,1.83668,1.83689,1.8366,1.83664,56199999.0
2005-09-08 07:21:00,1.83648,1.83655,1.83641,1.83653,73000001.0
2005-09-08 07:22:00,1.83648,1.83655,1.83648,1.83655,34499999.0
2005-09-08 07:23:00,1.83643,1.83667,1.83643,1.83666,95200002.0
2005-09-08 07:24:00,1.83657,1.83671,1.83657,1.83662,88399999.0
2005-09-08 07:25:00,1.83663,1.83691,1.83655,1.83684,58600000.0
2005-09-08 07:26:00,1.83658,1.83663,1.83653,1.83663,36200000.0
2005-09-08 07:27:00,1.83655,1.83665,1.83655,1.83658,86100002.0
2005-09-08 07:28:00,1.83658,1.8366,1.83658,1.8366,5200000.0
2005-09-08 07:29:00,1.83665,1.83665,1.83665,1.83665,2400000.0
2005-09-08 07:30:00,1.83663,1.83676,1.83658,1.83675,72900000.0
2005-09-08 07:31:00,1.83656,1.83656,1.83652,1.83652,52500000.0
2005-09-08 07:32:00,1.83653,1.83664,1.83653,1.8366,51800000.0
2005-09-08 07:33:00,1.83665,1.83665,1.83658,1.83665,40000000.0
2005-09-08 07:34:00,1.83684,1.83684,1.8366,1.8367,59000000.0
2005-09-08 07:35:00,1.83668,1.83672,1.83661,1.83662,94699999.0
2005-09-08 07:36:00,1.83667,1.83668,1.83662,1.83662,29600000.0
2005-09-08 07:37:00,1.8366,1.8366,1.8366,1.8366,5200000.0
2005-09-08 07:38:00,1.83683,1.83708,1.83674,1.83682,51800000.0
2005-09-08 07:39:00,1.83656,1.83656,1.83654,1.83654,9400000.0
2005-09-08 07:40:00,1.83668,1.83676,1.83654,1.83669,84499998.0
2005-09-08 07:41:00,1.83655,1.83659,1.83652,1.83652,66500000.0
2005-09-08 07:42:00,1.83655,1.83664,1.83653,1.83653,59900000.0
2005-09-08 07:43:00,1.8367,1.83681,1.83657,1.8367,121700001.0
2005-09-08 07:44:00,1.83658,1.83662,1.83644,1.83652,43700000.0
2005-09-08 07:45:00,1.83645,1.83648,1.8364,1.8364,72999997.0
2005-09-08 07:46:00,1.83636,1.83638,1.83635,1.83638,63400001.0
2005-09-08 07:47:00,1.83635,1.8364,1.83635,1.8364,28900000.0
2005-09-08 07:48:00,1.83644,1.83644,1.83634,1.83634,45200001.0
2005-09-08 07:49:00,1.83637,1.83659,1.83637,1.8364,40400000.0
2005-09-08 07:50:00,1.83637,1.8365,1.83634,1.83639,55100000.0
2005-09-08 07:51:00,1.83638,1.83641,1.83632,1.83633,39900000.0
2005-09-08 07:52:00,1.83625,1.83625,1.83606,1.83621,38700000.0
2005-09-08 07:53:00,1.83646,1.83655,1.83627,1.83627,49700000.0
2005-09-08 07:54:00,1.83625,1.83625,1.83618,1.8362,25299999.0
2005-09-08 07:55:00,1.8362,1.83627,1.8362,1.83627,13500000.0
2005-09-08 07:56:00,1.83635,1.83635,1.83628,1.83628,22400000.0
2005-09-08 07:57:00,1.83627,1.83633,1.83627,1.83633,2400000.0
2005-09-08 07:58:00,1.83633,1.83638,1.83633,1.83638,18900000.0
2005-09-08 07:59:00,1.8363,1.83634,1.83619,1.83628,76400000.0
2005-09-08 08:00:00,1.8362,1.83625,1.83605,1.83605,57500000.0
2005-09-08 08:01:00,1.83602,1.83603,1.83589,1.83593,101599997.0
2005-09-08 08:02:00,1.83607,1.83625,1.83607,1.83614,55300001.0
2005-09-08 08:03:00,1.83615,1.83626,1.83615,1.83626,22400000.0
2005-09-08 08:04:00,1.8363,1.83635,1.83623,1.83633,59000000.0
2005-09-08 08:05:00,1.83637,1.83642,1.83623,1.83637,60000001.0
2005-09-08 08:06:00,1.83635,1.83652,1.83635,1.83643,38600000.0
2005-09-08 08:07:00,1.83641,1.83664,1.83637,1.83664,99100003.0
2005-09-08 08:08:00,1.83665,1.83704,1.83658,1.83704,58799999.0
2005-09-08 08:09:00,1.83713,1.8373,1.83707,1.8373,65800000.0
2005-09-08 08:10:00,1.83735,1.83748,1.83728,1.83736,54400001.0
2005-09-08 08:11:00,1.83726,1.83733,1.83706,1.83733,54500002.0
2005-09-08 08:12:00,1.83732,1.83758,1.83732,1.83758,134599998.0
2005-09-08 08:13:00,1.8377,1.83798,1.8377,1.83789,39600000.0
2005-09-08 08:14:00,1.83762,1.83797,1.83762,1.83797,15700000.0
2005-09-08 08:15:00,1.83805,1.83811,1.83777,1.83777,78800001.0
2005-09-08 08:16:00,1.83763,1.83767,1.83763,1.83767,1000000.0
2005-09-08 08:17:00,1.83757,1.83757,1.83745,1.83745,56000002.0
2005-09-08 08:18:00,1.83751,1.83757,1.83744,1.83755,34400000.0
2005-09-08 08:19:00,1.83758,1.83762,1.83752,1.83762,48700000.0
2005-09-08 08:20:00,1.83759,1.83759,1.83724,1.8375,34900001.0
2005-09-08 08:21:00,1.83755,1.83759,1.83747,1.83754,115199999.0
2005-09-08 08:22:00,1.83748,1.83748,1.83728,1.83728,57499999.0
2005-09-08 08:23:00,1.83742,1.83748,1.83742,1.83748,19300000.0
2005-09-08 08:24:00,1.83741,1.83741,1.83713,1.83713,28500000.0
2005-09-08 08:25:00,1.837,1.83712,1.837,1.83712,44300000.0
2005-09-08 08:26:00,1.83709,1.83718,1.83699,1.83703,91600000.0
2005-09-08 08:27:00,1.83698,1.83702,1.83685,1.83685,33100000.0
2005-09-08 08:28:00,1.83662,1.83676,1.83662,1.83668,141799999.0
2005-09-08 08:29:00,1.83662,1.83662,1.83644,1.8365,47799999.0
2005-09-08 08:30:00,1.83646,1.83646,1.83623,1.83623,41400000.0
2005-09-08 08:31:00,1.83616,1.8364,1.83614,1.8364,79000001.0
2005-09-08 08:32:00,1.83644,1.83653,1.83637,1.83653,54599998.0
2005-09-08 08:33:00,1.83652,1.83684,1.83652,1.83683,40000000.0
2005-09-08 08:34:00,1.83689,1.83703,1.83677,1.83677,50799999.0
2005-09-08 08:35:00,1.83672,1.83672,1.83664,1.83669,106300001.0
2005-09-08 08:36:00,1.83681,1.83697,1.83681,1.83697,15800000.0
2005-09-08 08:37:00,1.837,1.837,1.83691,1.83691,79000001.0
2005-09-08 08:38:00,1.83703,1.83703,1.83702,1.83702,35200000.0
2005-09-08 08:39:00,1.83708,1.83727,1.83707,1.83727,58799999.0
2005-09-08 08:40:00,1.83728,1.83735,1.83725,1.8373,65870000.0
2005-09-08 08:41:00,1.83737,1.83746,1.83733,1.83733,67600000.0
2005-09-08 08:42:00,1.83732,1.83732,1.83712,1.83723,74000001.0
2005-09-08 08:43:00,1.83729,1.83741,1.83719,1.83722,88500001.0
2005-09-08 08:44:00,1.83718,1.83729,1.83716,1.83723,72500000.0
2005-09-08 08:45:00,1.83736,1.83773,1.83724,1.83773,47900000.0
2005-09-08 08:46:00,1.83799,1.83821,1.83799,1.8381,48400000.0
2005-09-08 08:47:00,1.83813,1.83826,1.83809,1.83826,51399999.0
2005-09-08 08:48:00,1.83822,1.83822,1.83805,1.83805,35200000.0
2005-09-08 08:49:00,1.83813,1.83821,1.8381,1.83816,106499998.0
2005-09-08 08:50:00,1.83814,1.83846,1.83814,1.83826,62600000.0
2005-09-08 08:51:00,1.83827,1.83858,1.83827,1.83858,20900000.0
2005-09-08 08:52:00,1.83855,1.83858,1.83855,1.83858,53100000.0
2005-09-08 08:53:00,1.83853,1.83868,1.83853,1.8386,90400000.0
2005-09-08 08:54:00,1.83864,1.83884,1.83864,1.83873,162999996.0
2005-09-08 08:55:00,1.8386,1.83862,1.83848,1.83848,58300002.0
2005-09-08 08:56:00,1.83838,1.83838,1.83819,1.83821,52899999.0
2005-09-08 08:57:00,1.83837,1.83839,1.83815,1.83815,67200000.0
2005-09-08 08:58:00,1.83812,1.83824,1.83812,1.83822,55599998.0
2005-09-08 08:59:00,1.8383,1.8383,1.83812,1.83812,27800000.0
2005-09-08 09:00:00,1.83812,1.83814,1.83775,1.83775,60900001.0
2005-09-08 09:01:00,1.83772,1.83773,1.83725,1.83725,47700001.0
2005-09-08 09:02:00,1.83695,1.83695,1.83662,1.83666,32100000.0
2005-09-08 09:03:00,1.83674,1.83679,1.83663,1.83674,50400000.0
2005-09-08 09:04:00,1.83665,1.83665,1.83645,1.83645,108400001.0
2005-09-08 09:05:00,1.83654,1.83656,1.83654,1.83656,21300000.0
2005-09-08 09:06:00,1.8367,1.83687,1.8367,1.83687,22400000.0
2005-09-08 09:07:00,1.83696,1.83707,1.83678,1.83678,114399998.0
2005-09-08 09:08:00,1.83677,1.837,1.83677,1.83691,81200000.0
2005-09-08 09:09:00,1.83703,1.83774,1.83696,1.83774,65300000.0
2005-09-08 09:10:00,1.83783,1.83798,1.83776,1.83798,100799999.0
2005-09-08 09:11:00,1.83794,1.83794,1.83783,1.83783,9900000.0
2005-09-08 09:12:00,1.83776,1.83785,1.83769,1.83784,52600000.0
2005-09-08 09:13:00,1.83782,1.83804,1.83776,1.83797,53200000.0
2005-09-08 09:14:00,1.838,1.83848,1.838,1.83848,69000001.0
2005-09-08 09:15:00,1.83868,1.83876,1.83836,1.83873,94299999.0
2005-09-08 09:16:00,1.83872,1.8389,1.83863,1.8389,82500000.0
2005-09-08 09:17:00,1.83895,1.83895,1.83858,1.83861,89300001.0
2005-09-08 09:18:00,1.83865,1.83871,1.83849,1.83858,50200000.0
2005-09-08 09:19:00,1.83857,1.83857,1.83784,1.83784,82199999.0
2005-09-08 09:20:00,1.83733,1.83733,1.83717,1.83718,63600000.0
2005-09-08 09:21:00,1.83726,1.83752,1.83726,1.83752,12500000.0
2005-09-08 09:22:00,1.83762,1.83771,1.83752,1.83752,46200000.0
2005-09-08 09:23:00,1.83753,1.83753,1.83734,1.83738,105100002.0
2005-09-08 09:24:00,1.83738,1.83738,1.83732,1.83733,87599998.0
2005-09-08 09:25:00,1.83723,1.83739,1.83713,1.83713,61399999.0
2005-09-08 09:26:00,1.83713,1.8374,1.83707,1.83733,116800001.0
2005-09-08 09:27:00,1.83752,1.83776,1.83752,1.83776,59700000.0
2005-09-08 09:28:00,1.83789,1.83833,1.83789,1.83816,30100000.0
2005-09-08 09:29:00,1.83825,1.83843,1.83824,1.83843,83399997.0
2005-09-08 09:30:00,1.83835,1.83843,1.83833,1.83838,65000000.0
2005-09-08 09:31:00,1.83838,1.8389,1.83838,1.8389,125600001.0
2005-09-08 09:32:00,1.83888,1.83888,1.83882,1.83886,25600000.0
2005-09-08 09:33:00,1.83888,1.83888,1.83877,1.83877,13700000.0
2005-09-08 09:34:00,1.83874,1.83883,1.83874,1.83883,48599999.0
2005-09-08 09:35:00,1.83873,1.83873,1.83853,1.83863,28400000.0
2005-09-08 09:36:00,1.83854,1.83863,1.8384,1.8384,101299999.0
2005-09-08 09:37:00,1.8383,1.8384,1.83828,1.83832,75600001.0
2005-09-08 09:38:00,1.8385,1.83865,1.83839,1.83857,103300002.0
2005-09-08 09:39:00,1.8386,1.83898,1.8386,1.83882,70300002.0
2005-09-08 09:40:00,1.83877,1.83881,1.8386,1.8386,96600000.0
2005-09-08 09:41:00,1.83833,1.83868,1.83833,1.83863,76800000.0
2005-09-08 09:42:00,1.83872,1.8388,1.83859,1.8386,82800000.0
2005-09-08 09:43:00,1.83862,1.83867,1.83857,1.83859,45899999.0
2005-09-08 09:44:00,1.83868,1.83877,1.83867,1.83877,120800000.0
2005-09-08 09:45:00,1.8388,1.83884,1.83873,1.83873,27300000.0
2005-09-08 09:46:00,1.83865,1.83865,1.83841,1.83847,39800000.0
2005-09-08 09:47:00,1.83836,1.83836,1.83796,1.83796,53899998.0
2005-09-08 09:48:00,1.838,1.83806,1.83777,1.83777,53099999.0
2005-09-08 09:49:00,1.83772,1.83772,1.8376,1.83766,69899999.0
2005-09-08 09:50:00,1.83765,1.83765,1.83743,1.83743,81000001.0
2005-09-08 09:51:00,1.83728,1.83728,1.83687,1.83715,102100000.0
2005-09-08 09:52:00,1.83713,1.83732,1.83706,1.83713,121900000.0
2005-09-08 09:53:00,1.8372,1.83721,1.83696,1.83704,73300001.0
2005-09-08 09:54:00,1.83697,1.83709,1.83694,1.837,84200001.0
2005-09-08 09:55:00,1.8369,1.83697,1.83673,1.83688,78600000.0
2005-09-08 09:56:00,1.83687,1.83687,1.83649,1.83684,128000001.0
2005-09-08 09:57:00,1.8368,1.83686,1.83666,1.83686,101899998.0
2005-09-08 09:58:00,1.837,1.837,1.83682,1.83686,16800000.0
2005-09-08 09:59:00,1.83692,1.83713,1.83692,1.83712,42500000.0
2005-09-08 10:00:00,1.83705,1.83724,1.83705,1.83712,65800001.0
2005-09-08 10:01:00,1.83712,1.83722,1.83707,1.83722,64400000.0
2005-09-08 10:02:00,1.83721,1.83732,1.83715,1.83732,24600000.0
2005-09-08 10:03:00,1.83748,1.83748,1.83707,1.83707,46700001.0
2005-09-08 10:04:00,1.83704,1.83715,1.83692,1.83697,63000000.0
2005-09-08 10:05:00,1.83706,1.83757,1.83706,1.83757,95300002.0
2005-09-08 10:06:00,1.8377,1.83789,1.83763,1.83789,26200000.0
2005-09-08 10:07:00,1.8379,1.83805,1.83782,1.83782,95499998.0
2005-09-08 10:08:00,1.83763,1.83763,1.83748,1.83758,57600001.0
2005-09-08 10:09:00,1.83765,1.83771,1.83763,1.83763,8500000.0
2005-09-08 10:10:00,1.8376,1.83775,1.83751,1.83775,106099999.0
2005-09-08 10:11:00,1.83772,1.83778,1.83764,1.83771,68500000.0
2005-09-08 10:12:00,1.83768,1.83782,1.83764,1.83782,60700000.0
2005-09-08 10:13:00,1.83782,1.83789,1.83765,1.83769,36400000.0
2005-09-08 10:14:00,1.83767,1.83775,1.83767,1.83775,26900000.0
2005-09-08 10:15:00,1.83771,1.83771,1.83734,1.83734,50500001.0
2005-09-08 10:16:00,1.83721,1.83721,1.83702,1.83702,31400000.0
2005-09-08 10:17:00,1.83699,1.83703,1.83691,1.83697,62900002.0
2005-09-08 10:18:00,1.83695,1.83709,1.83695,1.83705,38500000.0
2005-09-08 10:19:00,1.83705,1.83722,1.837,1.83722,74800000.0
2005-09-08 10:20:00,1.83718,1.83725,1.83712,1.83725,111000002.0
2005-09-08 10:21:00,1.83732,1.83761,1.83728,1.83761,95500000.0
2005-09-08 10:22:00,1.83767,1.83767,1.83751,1.83753,63300000.0
2005-09-08 10:23:00,1.8375,1.8377,1.83745,1.83745,140200000.0
2005-09-08 10:24:00,1.83754,1.83774,1.83753,1.83753,32400000.0
2005-09-08 10:25:00,1.83745,1.83745,1.83737,1.83745,100500002.0
2005-09-08 10:26:00,1.8375,1.83778,1.83739,1.83778,102300000.0
2005-09-08 10:27:00,1.83765,1.83774,1.83748,1.83748,69900001.0
2005-09-08 10:28:00,1.83738,1.83738,1.83711,1.83711,57800000.0
2005-09-08 10:29:00,1.83666,1.83666,1.83603,1.83603,46400000.0
2005-09-08 10:30:00,1.83603,1.83626,1.836,1.83626,38700000.0
2005-09-08 10:31:00,1.83646,1.83682,1.83646,1.83677,69700000.0
2005-09-08 10:32:00,1.83674,1.83691,1.83674,1.83688,25200000.0
2005-09-08 10:33:00,1.837,1.83708,1.837,1.83706,51400000.0
2005-09-08 10:34:00,1.83714,1.83734,1.83714,1.83728,41900000.0
2005-09-08 10:35:00,1.83725,1.83746,1.83725,1.83738,132699997.0
2005-09-08 10:36:00,1.83757,1.83765,1.83746,1.83746,65200000.0
2005-09-08 10:37:00,1.83733,1.83733,1.83708,1.83733,74500000.0
2005-09-08 10:38:00,1.83741,1.83766,1.83741,1.83758,84000001.0
2005-09-08 10:39:00,1.83764,1.83767,1.83755,1.83755,25370000.0
2005-09-08 10:40:00,1.83751,1.83751,1.83732,1.83743,88099998.0
2005-09-08 10:41:00,1.83736,1.8375,1.83735,1.83744,48700000.0
2005-09-08 10:42:00,1.83755,1.83758,1.83745,1.83758,46900000.0
2005-09-08 10:43:00,1.83747,1.83772,1.83747,1.83772,125500001.0
2005-09-08 10:44:00,1.83785,1.83808,1.83785,1.838,56600000.0
2005-09-08 10:45:00,1.83817,1.83848,1.83817,1.83848,48599998.0
2005-09-08 10:46:00,1.83837,1.83847,1.83817,1.83817,61900000.0
2005-09-08 10:47:00,1.83798,1.8382,1.83795,1.8382,24500000.0
2005-09-08 10:48:00,1.83818,1.83818,1.83798,1.83809,59600001.0
2005-09-08 10:49:00,1.83814,1.83836,1.83814,1.83836,18000000.0
2005-09-08 10:50:00,1.83842,1.83844,1.83813,1.83819,46400000.0
2005-09-08 10:51:00,1.8383,1.8383,1.83813,1.83814,100800000.0
2005-09-08 10:52:00,1.8383,1.83835,1.83824,1.8383,79300000.0
2005-09-08 10:53:00,1.83835,1.8385,1.83835,1.8385,14600000.0
2005-09-08 10:54:00,1.83848,1.83873,1.83848,1.83858,86899999.0
2005-09-08 10:55:00,1.83857,1.83862,1.83845,1.83859,42200000.0
2005-09-08 10:56:00,1.83862,1.83868,1.83855,1.83855,98700002.0
2005-09-08 10:57:00,1.8386,1.8386,1.83845,1.83854,82000002.0
2005-09-08 10:58:00,1.83838,1.83838,1.83805,1.83805,55700000.0
2005-09-08 10:59:00,1.83794,1.83794,1.83764,1.83768,90500000.0
2005-09-08 11:00:00,1.83772,1.83782,1.83772,1.83779,47199999.0
2005-09-08 11:01:00,1.83772,1.83777,1.8376,1.83762,93800000.0
2005-09-08 11:02:00,1.83747,1.83747,1.83728,1.83728,77500000.0
2005-09-08 11:03:00,1.83735,1.8375,1.8373,1.8375,20500000.0
2005-09-08 11:04:00,1.8374,1.8374,1.83723,1.83723,52200000.0
2005-09-08 11:05:00,1.83741,1.83749,1.8373,1.83738,110799999.0
2005-09-08 11:06:00,1.8375,1.83762,1.8375,1.83762,102400003.0
2005-09-08 11:07:00,1.83768,1.83769,1.83756,1.83767,72700002.0
2005-09-08 11:08:00,1.83768,1.83768,1.83741,1.83762,105600000.0
2005-09-08 11:09:00,1.83751,1.83768,1.83751,1.83768,25700000.0
2005-09-08 11:10:00,1.83765,1.83774,1.83758,1.83768,133299995.0
2005-09-08 11:11:00,1.83755,1.83755,1.83731,1.83732,54799999.0
2005-09-08 11:12:00,1.83715,1.83715,1.83684,1.83685,87099998.0
2005-09-08 11:13:00,1.83697,1.83739,1.83697,1.83739,48199999.0
2005-09-08 11:14:00,1.83725,1.83725,1.83696,1.83696,57800000.0
2005-09-08 11:15:00,1.83702,1.83712,1.837,1.8371,47600000.0
2005-09-08 11:16:00,1.83723,1.83728,1.83718,1.8372,52600000.0
2005-09-08 11:17:00,1.83706,1.83706,1.83693,1.83693,12400000.0
2005-09-08 11:18:00,1.83683,1.83686,1.83667,1.83674,38300000.0
2005-09-08 11:19:00,1.83663,1.83675,1.83663,1.8367,43700000.0
2005-09-08 11:20:00,1.83679,1.83679,1.83676,1.83676,18600000.0
2005-09-08 11:21:00,1.83688,1.83691,1.83676,1.83677,46699999.0
2005-09-08 11:22:00,1.83669,1.8367,1.83652,1.83653,60200000.0
2005-09-08 11:23:00,1.83647,1.83651,1.83643,1.83648,23450000.0
2005-09-08 11:24:00,1.83648,1.83664,1.83634,1.83664,64500001.0
2005-09-08 11:25:00,1.8367,1.83697,1.83669,1.83669,88900000.0
2005-09-08 11:26:00,1.83658,1.83668,1.83656,1.83657,75599999.0
2005-09-08 11:27:00,1.83659,1.83664,1.8365,1.8365,45400000.0
2005-09-08 11:28:00,1.83662,1.83671,1.83653,1.83656,53100000.0
2005-09-08 11:29:00,1.83663,1.83679,1.83663,1.83675,97900000.0
2005-09-08 11:30:00,1.8368,1.83685,1.83675,1.83683,74800000.0
2005-09-08 11:31:00,1.8368,1.83685,1.8367,1.8368,106199998.0
2005-09-08 11:32:00,1.8369,1.83701,1.83688,1.83701,27900000.0
2005-09-08 11:33:00,1.83712,1.83721,1.83697,1.83713,94999999.0
2005-09-08 11:34:00,1.83727,1.83733,1.83721,1.83733,69100001.0
2005-09-08 11:35:00,1.83737,1.83737,1.83716,1.83719,136400002.0
2005-09-08 11:36:00,1.83707,1.8371,1.83696,1.83701,48300000.0
2005-09-08 11:37:00,1.83692,1.83692,1.83676,1.83687,67400001.0
2005-09-08 11:38:00,1.83693,1.83749,1.83693,1.83725,81200000.0
2005-09-08 11:39:00,1.83695,1.83708,1.83695,1.83695,27700000.0
2005-09-08 11:40:00,1.83693,1.837,1.83688,1.83698,99600001.0
2005-09-08 11:41:00,1.83704,1.83704,1.83693,1.83693,34400000.0
2005-09-08 11:42:00,1.83691,1.837,1.83687,1.83698,85599999.0
2005-09-08 11:43:00,1.83703,1.8371,1.8369,1.83693,55500000.0
2005-09-08 11:44:00,1.83702,1.83702,1.83687,1.83697,43599999.0
2005-09-08 11:45:00,1.83702,1.83702,1.83673,1.83673,50100000.0
2005-09-08 11:46:00,1.8368,1.83688,1.83677,1.83686,59600000.0
2005-09-08 11:47:00,1.8371,1.83719,1.83699,1.83702,83599998.0
2005-09-08 11:48:00,1.83691,1.83705,1.8367,1.8367,44200000.0
2005-09-08 11:49:00,1.83677,1.83696,1.83677,1.8369,27900000.0
2005-09-08 11:50:00,1.83689,1.83689,1.83669,1.83671,63600000.0
2005-09-08 11:51:00,1.83662,1.83696,1.83661,1.83696,55800002.0
2005-09-08 11:52:00,1.8371,1.83718,1.83705,1.83708,59399999.0
2005-09-08 11:53:00,1.83705,1.83706,1.83696,1.83705,66770001.0
2005-09-08 11:54:00,1.83703,1.83713,1.83702,1.83705,31200000.0
2005-09-08 11:55:00,1.83711,1.83727,1.83711,1.83727,25800000.0
2005-09-08 11:56:00,1.83732,1.8374,1.83732,1.83732,33600000.0
2005-09-08 11:57:00,1.8373,1.83743,1.83724,1.83743,119099999.0
2005-09-08 11:58:00,1.83733,1.83736,1.83726,1.83726,45500000.0
2005-09-08 11:59:00,1.8373,1.83742,1.83722,1.83742,68300000.0
2005-09-08 12:00:00,1.83743,1.83743,1.83723,1.8373,64800000.0
2005-09-08 12:01:00,1.8372,1.8372,1.83688,1.83688,59399999.0
2005-09-08 12:02:00,1.8368,1.83681,1.83665,1.83665,56999999.0
2005-09-08 12:03:00,1.83673,1.83673,1.83662,1.83662,45600000.0
2005-09-08 12:04:00,1.83662,1.83692,1.83662,1.83681,51000001.0
2005-09-08 12:05:00,1.837,1.83706,1.83698,1.83698,28800000.0
2005-09-08 12:06:00,1.83692,1.83703,1.83691,1.83693,47100000.0
2005-09-08 12:07:00,1.83697,1.83703,1.83695,1.83703,69600000.0
2005-09-08 12:08:00,1.83698,1.83755,1.83696,1.83755,54399999.0
2005-09-08 12:09:00,1.8376,1.8376,1.83743,1.83753,28800000.0
2005-09-08 12:10:00,1.83753,1.8376,1.83742,1.83756,97199997.0
2005-09-08 12:11:00,1.83757,1.83777,1.83757,1.8377,84300000.0
2005-09-08 12:12:00,1.83774,1.83796,1.83774,1.83796,43900000.0
2005-09-08 12:13:00,1.83812,1.83815,1.83797,1.83797,40200000.0
2005-09-08 12:14:00,1.83782,1.83783,1.83724,1.83743,41600000.0
2005-09-08 12:15:00,1.83731,1.83731,1.8372,1.83727,116999999.0
2005-09-08 12:16:00,1.83726,1.83743,1.83726,1.83743,36100000.0
2005-09-08 12:17:00,1.83735,1.83747,1.83733,1.8374,63900001.0
2005-09-08 12:18:00,1.83738,1.83738,1.83732,1.83732,22800000.0
2005-09-08 12:19:00,1.83735,1.83735,1.83723,1.83725,81100002.0
2005-09-08 12:20:00,1.8373,1.8373,1.8371,1.83723,78950000.0
2005-09-08 12:21:00,1.83722,1.83725,1.83716,1.8372,90699999.0
2005-09-08 12:22:00,1.83707,1.83715,1.83707,1.8371,36300000.0
2005-09-08 12:23:00,1.837,1.837,1.83674,1.83674,72800000.0
2005-09-08 12:24:00,1.83677,1.83697,1.83677,1.83683,63800001.0
2005-09-08 12:25:00,1.83679,1.8368,1.83669,1.8367,90000000.0
2005-09-08 12:26:00,1.83681,1.83688,1.83679,1.8368,44500000.0
2005-09-08 12:27:00,1.83684,1.83691,1.83684,1.83691,14700000.0
2005-09-08 12:28:00,1.83701,1.83706,1.83693,1.83693,99800001.0
2005-09-08 12:29:00,1.8369,1.83715,1.8369,1.83715,82899999.0
2005-09-08 12:30:00,1.83733,1.83761,1.83733,1.83749,71099999.0
2005-09-08 12:31:00,1.83751,1.83773,1.83751,1.83773,95899999.0
2005-09-08 12:32:00,1.83782,1.8379,1.83764,1.83768,66000000.0
2005-09-08 12:33:00,1.8377,1.83785,1.83758,1.83771,81700000.0
2005-09-08 12:34:00,1.83775,1.83775,1.83765,1.83765,14300000.0
2005-09-08 12:35:00,1.83765,1.83765,1.83758,1.83764,58699999.0
2005-09-08 12:36:00,1.83763,1.83768,1.83742,1.83768,135099999.0
2005-09-08 12:37:00,1.83752,1.83766,1.83737,1.83766,39400000.0
2005-09-08 12:38:00,1.8372,1.83747,1.83702,1.83702,71599999.0
2005-09-08 12:39:00,1.8371,1.83724,1.8371,1.83713,74099997.0
2005-09-08 12:40:00,1.83711,1.8372,1.83709,1.8372,37700000.0
2005-09-08 12:41:00,1.83723,1.83736,1.83723,1.83735,60000000.0
2005-09-08 12:42:00,1.83731,1.83733,1.83725,1.83729,63399999.0
2005-09-08 12:43:00,1.83732,1.83749,1.83732,1.83746,121599998.0
2005-09-08 12:44:00,1.83737,1.83738,1.83721,1.83727,87000000.0
2005-09-08 12:45:00,1.83733,1.83733,1.83712,1.83712,69700002.0
2005-09-08 12:46:00,1.83709,1.83726,1.83709,1.83717,80099999.0
2005-09-08 12:47:00,1.83709,1.83709,1.83687,1.83691,36300000.0
2005-09-08 12:48:00,1.83693,1.83701,1.83691,1.83691,32700000.0
2005-09-08 12:49:00,1.83687,1.83687,1.8366,1.83687,95000000.0
2005-09-08 12:50:00,1.83692,1.83692,1.83666,1.83676,59050000.0
2005-09-08 12:51:00,1.83667,1.83674,1.83664,1.83668,61300001.0
2005-09-08 12:52:00,1.83653,1.83665,1.83647,1.8365,63400000.0
2005-09-08 12:53:00,1.83654,1.83661,1.8364,1.83641,27300000.0
2005-09-08 12:54:00,1.83636,1.83662,1.83636,1.83662,56499999.0
2005-09-08 12:55:00,1.8366,1.83662,1.83643,1.83662,70299998.0
2005-09-08 12:56:00,1.83664,1.8367,1.83636,1.83647,67200000.0
2005-09-08 12:57:00,1.83652,1.83661,1.83652,1.83661,29199999.0
2005-09-08 12:58:00,1.83653,1.83653,1.83622,1.83636,47400000.0
2005-09-08 12:59:00,1.83598,1.83643,1.83598,1.8363,53000000.0
2005-09-08 13:00:00,1.83622,1.83629,1.83575,1.83629,43100000.0
2005-09-08 13:01:00,1.83634,1.83651,1.83622,1.83648,28200000.0
2005-09-08 13:02:00,1.83632,1.83635,1.83613,1.83613,94600000.0
2005-09-08 13:03:00,1.83644,1.83689,1.83644,1.83675,49199999.0
2005-09-08 13:04:00,1.8367,1.8367,1.83664,1.83665,58500000.0
2005-09-08 13:05:00,1.83669,1.83674,1.83665,1.83665,40100000.0
2005-09-08 13:06:00,1.8368,1.83695,1.83678,1.83691,41200000.0
2005-09-08 13:07:00,1.83707,1.83707,1.83686,1.83699,106900002.0
2005-09-08 13:08:00,1.83702,1.8373,1.83702,1.83723,75900000.0
2005-09-08 13:09:00,1.83712,1.83719,1.83698,1.83708,40200000.0
2005-09-08 13:10:00,1.83693,1.83693,1.83657,1.83657,57999999.0
2005-09-08 13:11:00,1.83656,1.8367,1.8365,1.83653,80299998.0
2005-09-08 13:12:00,1.83657,1.83657,1.83604,1.83604,43600000.0
2005-09-08 13:13:00,1.83585,1.83609,1.83585,1.83603,16800000.0
2005-09-08 13:14:00,1.836,1.83609,1.8358,1.8358,76500000.0
2005-09-08 13:15:00,1.83573,1.83585,1.83568,1.83585,54900000.0
2005-09-08 13:16:00,1.83598,1.83615,1.83598,1.83612,78900002.0
2005-09-08 13:17:00,1.83629,1.83651,1.83625,1.8365,46200000.0
2005-09-08 13:18:00,1.83657,1.8366,1.83639,1.83639,71800000.0
2005-09-08 13:19:00,1.83652,1.83655,1.83647,1.83655,48499999.0
2005-09-08 13:20:00,1.83657,1.83662,1.83655,1.8366,37199999.0
2005-09-08 13:21:00,1.83673,1.83673,1.83665,1.8367,61699999.0
2005-09-08 13:22:00,1.83663,1.83676,1.83663,1.83672,27300000.0
2005-09-08 13:23:00,1.83673,1.8368,1.83668,1.8367,66499998.0
2005-09-08 13:24:00,1.83673,1.8369,1.83666,1.83686,62899999.0
2005-09-08 13:25:00,1.83691,1.83691,1.83684,1.83687,48800000.0
2005-09-08 13:26:00,1.83691,1.83691,1.83674,1.83682,71399999.0
2005-09-08 13:27:00,1.8369,1.83698,1.83685,1.83695,25400000.0
2005-09-08 13:28:00,1.8369,1.83695,1.83688,1.83688,58200000.0
2005-09-08 13:29:00,1.83682,1.83682,1.83659,1.83669,86600001.0
2005-09-08 13:30:00,1.83666,1.83672,1.83644,1.83644,97100001.0
2005-09-08 13:31:00,1.83657,1.83657,1.83644,1.83644,63400001.0
2005-09-08 13:32:00,1.83637,1.8364,1.83637,1.8364,19600000.0
2005-09-08 13:33:00,1.83647,1.83651,1.83644,1.83648,29700000.0
2005-09-08 13:34:00,1.83647,1.83652,1.8364,1.83642,57800000.0
2005-09-08 13:35:00,1.8364,1.8364,1.8364,1.8364,14000000.0
2005-09-08 13:36:00,1.83641,1.83641,1.8359,1.8359,56900000.0
2005-09-08 13:37:00,1.83587,1.83589,1.83549,1.83549,76600000.0
2005-09-08 13:38:00,1.83551,1.83559,1.83551,1.83556,58400001.0
2005-09-08 13:39:00,1.83555,1.83555,1.8354,1.83547,31200000.0
2005-09-08 13:40:00,1.83561,1.83569,1.83561,1.83567,138400000.0
2005-09-08 13:41:00,1.83572,1.83579,1.83555,1.83555,67499999.0
2005-09-08 13:42:00,1.83558,1.8361,1.83558,1.8361,93199999.0
2005-09-08 13:43:00,1.83626,1.83634,1.83626,1.83634,37500000.0
2005-09-08 13:44:00,1.83637,1.83638,1.83627,1.83628,27600000.0
2005-09-08 13:45:00,1.8362,1.83624,1.83615,1.83615,40800000.0
2005-09-08 13:46:00,1.83612,1.83618,1.83612,1.83618,50499999.0
2005-09-08 13:47:00,1.83618,1.83628,1.83614,1.83622,64600000.0
2005-09-08 13:48:00,1.83629,1.83636,1.83625,1.83628,89999998.0
2005-09-08 13:49:00,1.83627,1.83632,1.83615,1.83627,72300000.0
2005-09-08 13:50:00,1.83623,1.83623,1.83611,1.83611,42100000.0
2005-09-08 13:51:00,1.83614,1.8363,1.83614,1.83628,43399999.0
2005-09-08 13:52:00,1.83631,1.83631,1.8361,1.8362,75900000.0
2005-09-08 13:53:00,1.8363,1.83633,1.83619,1.83628,39100000.0
2005-09-08 13:54:00,1.83638,1.83638,1.83634,1.83638,76500000.0
2005-09-08 13:55:00,1.83638,1.83638,1.83632,1.83638,88800003.0
2005-09-08 13:56:00,1.83643,1.83643,1.83626,1.83637,66900000.0
2005-09-08 13:57:00,1.83648,1.83648,1.83645,1.83648,11000000.0
2005-09-08 13:58:00,1.83648,1.83653,1.83648,1.83653,54600000.0
2005-09-08 13:59:00,1.8367,1.83689,1.83665,1.83665,34800000.0
2005-09-08 14:00:00,1.83665,1.83682,1.83659,1.83659,84399999.0
2005-09-08 14:01:00,1.83672,1.83684,1.83672,1.8368,53800001.0
2005-09-08 14:02:00,1.83683,1.83692,1.83683,1.83689,50400001.0
2005-09-08 14:03:00,1.837,1.837,1.83678,1.83688,90799999.0
2005-09-08 14:04:00,1.83687,1.83715,1.83684,1.83698,99600001.0
2005-09-08 14:05:00,1.83688,1.83698,1.83681,1.83689,44300000.0
2005-09-08 14:06:00,1.83695,1.83707,1.83695,1.83701,27700000.0
2005-09-08 14:07:00,1.83681,1.83681,1.83645,1.83645,101700000.0
2005-09-08 14:08:00,1.83653,1.83662,1.83643,1.83648,90699999.0
2005-09-08 14:09:00,1.83645,1.83648,1.83634,1.83646,98999998.0
2005-09-08 14:10:00,1.8366,1.83667,1.83656,1.83667,25000000.0
2005-09-08 14:11:00,1.83657,1.83672,1.83657,1.83663,60000000.0
2005-09-08 14:12:00,1.83648,1.83654,1.83641,1.83654,28900000.0
2005-09-08 14:13:00,1.83662,1.83662,1.83639,1.83649,59000000.0
2005-09-08 14:14:00,1.83648,1.83652,1.83635,1.83636,62100000.0
2005-09-08 14:15:00,1.836,1.836,1.83581,1.8359,69000002.0
2005-09-08 14:16:00,1.83607,1.83607,1.83596,1.836,69899998.0
2005-09-08 14:17:00,1.83604,1.83613,1.83597,1.83608,74299999.0
2005-09-08 14:18:00,1.83619,1.83624,1.83607,1.83612,67099999.0
2005-09-08 14:19:00,1.83639,1.83665,1.83637,1.83658,35900000.0
2005-09-08 14:20:00,1.83658,1.83706,1.83658,1.83706,40500000.0
2005-09-08 14:21:00,1.83703,1.83731,1.83703,1.83731,31400000.0
2005-09-08 14:22:00,1.83745,1.83754,1.83724,1.83728,115500002.0
2005-09-08 14:23:00,1.83732,1.8375,1.83732,1.8375,18200000.0
2005-09-08 14:24:00,1.83739,1.83762,1.83734,1.83762,49900000.0
2005-09-08 14:25:00,1.83777,1.83824,1.83777,1.83818,74100000.0
2005-09-08 14:26:00,1.83819,1.83839,1.83817,1.8383,88599997.0
2005-09-08 14:27:00,1.83837,1.83845,1.83804,1.83812,95999998.0
2005-09-08 14:28:00,1.83817,1.83826,1.83814,1.83814,40099999.0
2005-09-08 14:29:00,1.83816,1.83816,1.83799,1.83805,71799999.0
2005-09-08 14:30:00,1.83823,1.83851,1.83823,1.83851,86499998.0
2005-09-08 14:31:00,1.83861,1.83879,1.83861,1.83867,105099999.0
2005-09-08 14:32:00,1.83862,1.83877,1.83854,1.83877,57000001.0
2005-09-08 14:33:00,1.83884,1.83909,1.83884,1.83884,36600000.0
2005-09-08 14:34:00,1.8389,1.83897,1.83871,1.83882,37099999.0
2005-09-08 14:35:00,1.83883,1.83911,1.83881,1.83911,44600000.0
2005-09-08 14:36:00,1.83941,1.8402,1.83941,1.84013,64600000.0
2005-09-08 14:37:00,1.84008,1.84028,1.83995,1.83995,60200000.0
2005-09-08 14:38:00,1.84014,1.84024,1.84002,1.84007,70799999.0
2005-09-08 14:39:00,1.84002,1.84002,1.83966,1.83969,32400000.0
2005-09-08 14:40:00,1.83971,1.83974,1.83956,1.83974,71599999.0
2005-09-08 14:41:00,1.83995,1.84026,1.83995,1.84023,38400000.0
2005-09-08 14:42:00,1.84037,1.84071,1.84037,1.8406,50400002.0
2005-09-08 14:43:00,1.84083,1.84117,1.84083,1.84114,18900000.0
2005-09-08 14:44:00,1.84115,1.84119,1.84092,1.84092,107300001.0
2005-09-08 14:45:00,1.84092,1.84097,1.84085,1.84089,63700001.0
2005-09-08 14:46:00,1.84115,1.84178,1.84115,1.84177,48200000.0
2005-09-08 14:47:00,1.8415,1.84161,1.84138,1.84147,83500001.0
2005-09-08 14:48:00,1.84161,1.84161,1.84134,1.84134,24200000.0
2005-09-08 14:49:00,1.84133,1.84133,1.84114,1.84114,21000000.0
2005-09-08 14:50:00,1.84125,1.84126,1.84114,1.84126,41799999.0
2005-09-08 14:51:00,1.84127,1.84141,1.84112,1.84141,89800002.0
2005-09-08 14:52:00,1.84143,1.84226,1.84143,1.84226,76000000.0
2005-09-08 14:53:00,1.84235,1.84242,1.84227,1.84227,30500001.0
2005-09-08 14:54:00,1.8422,1.8422,1.84191,1.84191,59300000.0
2005-09-08 14:55:00,1.84193,1.84216,1.84186,1.84186,59399999.0
2005-09-08 14:56:00,1.84182,1.842,1.84182,1.84197,60499999.0
2005-09-08 14:57:00,1.84193,1.84193,1.84174,1.84181,98500002.0
2005-09-08 14:58:00,1.84191,1.84203,1.84191,1.84203,53700000.0
2005-09-08 14:59:00,1.84217,1.84247,1.84217,1.84245,82700000.0
2005-09-08 15:00:00,1.84275,1.8431,1.84275,1.84299,49800000.0
2005-09-08 15:01:00,1.84301,1.84323,1.84301,1.84318,34300000.0
2005-09-08 15:02:00,1.84313,1.84313,1.84285,1.84285,51600000.0
2005-09-08 15:03:00,1.84286,1.84306,1.84283,1.84306,52600000.0
2005-09-08 15:04:00,1.84283,1.84294,1.84275,1.84294,94099998.0
2005-09-08 15:05:00,1.84305,1.84353,1.84305,1.84343,47500001.0
2005-09-08 15:06:00,1.84348,1.84395,1.84348,1.84395,82599998.0
2005-09-08 15:07:00,1.84377,1.84377,1.8433,1.84338,45599999.0
2005-09-08 15:08:00,1.84323,1.84323,1.84307,1.84318,34800000.0
2005-09-08 15:09:00,1.84318,1.84318,1.84291,1.84311,67100001.0
2005-09-08 15:10:00,1.84298,1.84298,1.84252,1.84282,113300001.0
2005-09-08 15:11:00,1.84286,1.84292,1.84273,1.84283,47500000.0
2005-09-08 15:12:00,1.84287,1.84294,1.84278,1.84289,46500000.0
2005-09-08 15:13:00,1.84299,1.84322,1.84285,1.84285,39200000.0
2005-09-08 15:14:00,1.84266,1.84266,1.84244,1.84252,59900000.0
2005-09-08 15:15:00,1.84261,1.8429,1.84255,1.8429,53200000.0
2005-09-08 15:16:00,1.84278,1.84297,1.8426,1.84297,51300000.0
2005-09-08 15:17:00,1.8429,1.8429,1.84269,1.84274,95499999.0
2005-09-08 15:18:00,1.8428,1.8428,1.84251,1.84268,57700000.0
2005-09-08 15:19:00,1.84275,1.84286,1.84265,1.84267,124900001.0
2005-09-08 15:20:00,1.84273,1.84279,1.84242,1.84257,35400000.0
2005-09-08 15:21:00,1.84265,1.84279,1.84265,1.84271,14400000.0
2005-09-08 15:22:00,1.84262,1.84273,1.8426,1.84262,124099997.0
2005-09-08 15:23:00,1.84267,1.84267,1.84232,1.84232,84999999.0
2005-09-08 15:24:00,1.84238,1.84238,1.84217,1.84222,42000000.0
2005-09-08 15:25:00,1.84225,1.84229,1.84209,1.84227,114799999.0
2005-09-08 15:26:00,1.84237,1.84258,1.84237,1.84243,65100000.0
2005-09-08 15:27:00,1.84228,1.84228,1.84198,1.84198,47200000.0
2005-09-08 15:28:00,1.84209,1.84209,1.84197,1.84201,68800000.0
2005-09-08 15:29:00,1.84207,1.84213,1.84201,1.84201,105099999.0
2005-09-08 15:30:00,1.842,1.84237,1.842,1.84237,51600000.0
2005-09-08 15:31:00,1.84251,1.84266,1.8425,1.84259,53400000.0
2005-09-08 15:32:00,1.84243,1.84244,1.84226,1.84237,67000001.0
2005-09-08 15:33:00,1.84235,1.84254,1.84233,1.84235,96300001.0
2005-09-08 15:34:00,1.84232,1.84242,1.8421,1.84225,90399999.0
2005-09-08 15:35:00,1.84245,1.84245,1.84223,1.84227,80999999.0
2005-09-08 15:36:00,1.8421,1.84215,1.84192,1.84215,27100000.0
2005-09-08 15:37:00,1.84224,1.84224,1.84202,1.84202,78200000.0
2005-09-08 15:38:00,1.842,1.84209,1.84187,1.84209,43300001.0
2005-09-08 15:39:00,1.84215,1.84215,1.84195,1.84195,65900001.0
2005-09-08 15:40:00,1.84187,1.84191,1.84166,1.84166,47100000.0
2005-09-08 15:41:00,1.84169,1.84205,1.84169,1.84205,121999997.0
2005-09-08 15:42:00,1.84205,1.84245,1.84205,1.84245,81500000.0
2005-09-08 15:43:00,1.84255,1.84286,1.84255,1.84282,61600002.0
2005-09-08 15:44:00,1.84284,1.84292,1.84275,1.84275,54700000.0
2005-09-08 15:45:00,1.84271,1.84273,1.84257,1.84257,58400000.0
2005-09-08 15:46:00,1.84248,1.84248,1.8423,1.84237,90499999.0
2005-09-08 15:47:00,1.84229,1.84229,1.84188,1.84188,58499999.0
2005-09-08 15:48:00,1.84197,1.84197,1.84179,1.8419,114900000.0
2005-09-08 15:49:00,1.84202,1.8426,1.84202,1.8426,88500002.0
2005-09-08 15:50:00,1.84262,1.84266,1.84243,1.84243,30900000.0
2005-09-08 15:51:00,1.84243,1.8425,1.84235,1.8425,80699997.0
2005-09-08 15:52:00,1.84243,1.84262,1.84243,1.84256,99599999.0
2005-09-08 15:53:00,1.84263,1.84263,1.84247,1.8425,109599998.0
2005-09-08 15:54:00,1.84246,1.84255,1.84245,1.84251,79600001.0
2005-09-08 15:55:00,1.84257,1.84259,1.84244,1.84249,52500000.0
2005-09-08 15:56:00,1.8424,1.8424,1.84228,1.84228,34800000.0
2005-09-08 15:57:00,1.84225,1.84225,1.84194,1.84207,50600001.0
2005-09-08 15:58:00,1.842,1.84213,1.84185,1.84185,111699999.0
2005-09-08 15:59:00,1.84179,1.8419,1.84171,1.84173,72400001.0
2005-09-08 16:00:00,1.84186,1.84197,1.84173,1.84173,80099999.0
2005-09-08 16:01:00,1.84188,1.84221,1.84178,1.84221,151299999.0
2005-09-08 16:02:00,1.84225,1.84229,1.84214,1.84225,89400000.0
2005-09-08 16:03:00,1.84217,1.84217,1.84202,1.84204,27900000.0
2005-09-08 16:04:00,1.84196,1.84196,1.84162,1.84167,105999999.0
2005-09-08 16:05:00,1.84173,1.84208,1.84166,1.84203,37600000.0
2005-09-08 16:06:00,1.8421,1.84218,1.84194,1.84207,70500000.0
2005-09-08 16:07:00,1.84217,1.84217,1.84176,1.84176,58800001.0
2005-09-08 16:08:00,1.84158,1.84172,1.84151,1.84151,61900000.0
2005-09-08 16:09:00,1.84162,1.84192,1.84162,1.84167,126200000.0
2005-09-08 16:10:00,1.84149,1.84149,1.84106,1.84106,84700000.0
2005-09-08 16:11:00,1.84095,1.84105,1.84091,1.841,94400001.0
2005-09-08 16:12:00,1.84078,1.84078,1.84052,1.84052,83800001.0
2005-09-08 16:13:00,1.84042,1.84042,1.83982,1.84013,123799999.0
2005-09-08 16:14:00,1.84025,1.84036,1.84001,1.84001,57199999.0
2005-09-08 16:15:00,1.83985,1.83997,1.83967,1.83991,78399998.0
2005-09-08 16:16:00,1.83974,1.83997,1.83974,1.83997,26500000.0
2005-09-08 16:17:00,1.8402,1.84058,1.84018,1.84057,102799998.0
2005-09-08 16:18:00,1.84069,1.84084,1.84067,1.84081,84300000.0
2005-09-08 16:19:00,1.84076,1.84076,1.84052,1.84052,24700000.0
2005-09-08 16:20:00,1.84046,1.8406,1.84038,1.84057,77100000.0
2005-09-08 16:21:00,1.84079,1.84111,1.84079,1.84103,10600000.0
2005-09-08 16:22:00,1.84101,1.84123,1.84091,1.84123,61000000.0
2005-09-08 16:23:00,1.8411,1.84116,1.84098,1.84102,83699999.0
2005-09-08 16:24:00,1.84093,1.84104,1.84061,1.84061,64699999.0
2005-09-08 16:25:00,1.84064,1.84064,1.84009,1.84009,28100000.0
2005-09-08 16:26:00,1.83998,1.83998,1.83975,1.83982,41599999.0
2005-09-08 16:27:00,1.83995,1.84028,1.83982,1.83982,87499998.0
2005-09-08 16:28:00,1.83969,1.83985,1.83969,1.83985,53500001.0
2005-09-08 16:29:00,1.83982,1.83982,1.83968,1.83968,27700000.0
2005-09-08 16:30:00,1.83942,1.83961,1.83937,1.83937,83700000.0
2005-09-08 16:31:00,1.83911,1.83911,1.83822,1.83876,65500001.0
2005-09-08 16:32:00,1.8392,1.83965,1.83916,1.83965,54100000.0
2005-09-08 16:33:00,1.84005,1.8404,1.84005,1.84015,92799998.0
2005-09-08 16:34:00,1.84003,1.84003,1.83952,1.83952,32000000.0
2005-09-08 16:35:00,1.83931,1.83938,1.83918,1.83934,41146994.0
2005-09-08 16:36:00,1.83952,1.83978,1.83931,1.83931,66700000.0
2005-09-08 16:37:00,1.83907,1.83907,1.83858,1.83891,54546993.0
2005-09-08 16:38:00,1.83877,1.83877,1.83821,1.83841,74399999.0
2005-09-08 16:39:00,1.83832,1.83883,1.83832,1.83883,99800000.0
2005-09-08 16:40:00,1.83863,1.83904,1.83856,1.83893,63100000.0
2005-09-08 16:41:00,1.83854,1.83869,1.8381,1.83833,95099999.0
2005-09-08 16:42:00,1.83833,1.83854,1.83827,1.83827,99400000.0
2005-09-08 16:43:00,1.83841,1.83906,1.83841,1.83891,72100000.0
2005-09-08 16:44:00,1.83905,1.83922,1.83894,1.83914,125899999.0
2005-09-08 16:45:00,1.83922,1.83928,1.83896,1.839,87299999.0
2005-09-08 16:46:00,1.83899,1.83899,1.83874,1.83895,65700001.0
2005-09-08 16:47:00,1.83899,1.83911,1.83876,1.83898,99699999.0
2005-09-08 16:48:00,1.83892,1.83892,1.83857,1.83864,87600000.0
2005-09-08 16:49:00,1.83868,1.83911,1.83867,1.83911,26600000.0
2005-09-08 16:50:00,1.83933,1.83945,1.83933,1.83941,38700000.0
2005-09-08 16:51:00,1.83932,1.83932,1.83891,1.83908,34400000.0
2005-09-08 16:52:00,1.83934,1.83981,1.83934,1.83981,34800000.0
2005-09-08 16:53:00,1.83975,1.84005,1.83975,1.83996,53400000.0
2005-09-08 16:54:00,1.83985,1.84003,1.83982,1.83986,27100000.0
2005-09-08 16:55:00,1.8398,1.83984,1.83963,1.83984,68100000.0
2005-09-08 16:56:00,1.83987,1.84,1.83987,1.83989,50700000.0
2005-09-08 16:57:00,1.8399,1.83999,1.83979,1.83988,92300000.0
2005-09-08 16:58:00,1.83995,1.84052,1.83995,1.84052,48500000.0
2005-09-08 16:59:00,1.84065,1.84106,1.84056,1.84106,91800000.0
2005-09-08 17:00:00,1.84107,1.84107,1.84061,1.84061,143300002.0
2005-09-08 17:01:00,1.84062,1.84063,1.84004,1.84009,43500000.0
2005-09-08 17:02:00,1.84013,1.8402,1.83989,1.84017,121000000.0
2005-09-08 17:03:00,1.84021,1.84033,1.84015,1.84015,55600000.0
2005-09-08 17:04:00,1.83985,1.84007,1.83984,1.84007,65999999.0
2005-09-08 17:05:00,1.84004,1.84006,1.83997,1.83997,35600000.0
2005-09-08 17:06:00,1.84005,1.84018,1.84005,1.84015,62200000.0
2005-09-08 17:07:00,1.84012,1.84022,1.84008,1.8401,34300000.0
2005-09-08 17:08:00,1.83975,1.83975,1.83903,1.83908,45400000.0
2005-09-08 17:09:00,1.83892,1.83902,1.83878,1.83878,70899999.0
2005-09-08 17:10:00,1.83866,1.83887,1.83861,1.83871,74199999.0
2005-09-08 17:11:00,1.83879,1.83893,1.83872,1.83893,116000001.0
2005-09-08 17:12:00,1.83878,1.83886,1.83852,1.83852,82499999.0
2005-09-08 17:13:00,1.83825,1.83833,1.83814,1.83828,85499999.0
2005-09-08 17:14:00,1.83853,1.83881,1.83853,1.83881,37800000.0
2005-09-08 17:15:00,1.83858,1.83893,1.83853,1.8389,48500000.0
2005-09-08 17:16:00,1.83888,1.83916,1.83872,1.83916,70500000.0
2005-09-08 17:17:00,1.83927,1.83929,1.83907,1.83914,50900001.0
2005-09-08 17:18:00,1.8388,1.8388,1.83865,1.83865,13400000.0
2005-09-08 17:19:00,1.83843,1.83871,1.83832,1.83871,29800000.0
2005-09-08 17:20:00,1.83865,1.83901,1.83865,1.83896,48800000.0
2005-09-08 17:21:00,1.83897,1.83908,1.83887,1.83908,43100001.0
2005-09-08 17:22:00,1.83913,1.8392,1.83909,1.8392,34500001.0
2005-09-08 17:23:00,1.8389,1.8389,1.83846,1.83846,54900000.0
2005-09-08 17:24:00,1.83857,1.83876,1.83851,1.83851,29100000.0
2005-09-08 17:25:00,1.83853,1.83876,1.83851,1.83876,55700000.0
2005-09-08 17:26:00,1.83899,1.83907,1.83899,1.83907,100100000.0
2005-09-08 17:27:00,1.83934,1.83938,1.83934,1.83938,33900000.0
2005-09-08 17:28:00,1.8396,1.83965,1.83951,1.83965,69400000.0
2005-09-08 17:29:00,1.8397,1.83976,1.83954,1.83954,94200000.0
2005-09-08 17:30:00,1.83941,1.83949,1.83933,1.8394,74699999.0
2005-09-08 17:31:00,1.83923,1.83923,1.83889,1.83889,66699999.0
2005-09-08 17:32:00,1.83865,1.83873,1.8385,1.83859,77900001.0
2005-09-08 17:33:00,1.83855,1.83855,1.83824,1.83824,26100000.0
2005-09-08 17:34:00,1.83791,1.83794,1.83771,1.83794,63800000.0
2005-09-08 17:35:00,1.83807,1.83846,1.83807,1.8384,48899999.0
2005-09-08 17:36:00,1.8385,1.83875,1.8385,1.83875,59199999.0
2005-09-08 17:37:00,1.83869,1.83872,1.83862,1.83868,63300000.0
2005-09-08 17:38:00,1.83868,1.83905,1.83867,1.839,69200001.0
2005-09-08 17:39:00,1.83898,1.83936,1.83898,1.83935,84799999.0
2005-09-08 17:40:00,1.83929,1.83929,1.83902,1.83902,43599999.0
2005-09-08 17:41:00,1.83903,1.83918,1.83901,1.8391,110500001.0
2005-09-08 17:42:00,1.83917,1.83923,1.83917,1.83922,60000000.0
2005-09-08 17:43:00,1.83907,1.83907,1.83823,1.83832,56600001.0
2005-09-08 17:44:00,1.83836,1.83842,1.8382,1.83842,49300000.0
2005-09-08 17:45:00,1.83835,1.83837,1.83817,1.83829,46300001.0
2005-09-08 17:46:00,1.83827,1.83837,1.83821,1.83823,125299997.0
2005-09-08 17:47:00,1.8383,1.8383,1.83799,1.83828,71600000.0
2005-09-08 17:48:00,1.83823,1.83823,1.83805,1.83806,50799999.0
2005-09-08 17:49:00,1.83803,1.83813,1.83791,1.83813,49900000.0
2005-09-08 17:50:00,1.8382,1.83852,1.8382,1.83848,58299999.0
2005-09-08 17:51:00,1.83862,1.83889,1.83862,1.83866,60100000.0
2005-09-08 17:52:00,1.83853,1.83853,1.83839,1.83845,74300001.0
2005-09-08 17:53:00,1.83843,1.83843,1.83831,1.83843,33100000.0
2005-09-08 17:54:00,1.83838,1.83859,1.83835,1.83855,38700001.0
2005-09-08 17:55:00,1.8384,1.8384,1.83804,1.83804,30200000.0
2005-09-08 17:56:00,1.83812,1.83814,1.83795,1.83795,53500000.0
2005-09-08 17:57:00,1.83763,1.83763,1.83754,1.83756,51400002.0
2005-09-08 17:58:00,1.83759,1.8378,1.8375,1.8378,81300000.0
2005-09-08 17:59:00,1.8378,1.8378,1.83764,1.83769,27900000.0
2005-09-08 18:00:00,1.83784,1.83794,1.83784,1.83785,29600000.0
2005-09-08 18:01:00,1.83792,1.83813,1.8379,1.83797,902100005.0
2005-09-08 18:02:00,1.83793,1.83801,1.83781,1.83796,1215399994.0
2005-09-08 18:03:00,1.83835,1.83838,1.83827,1.8383,1421300005.0
2005-09-08 18:04:00,1.83833,1.83853,1.83801,1.83853,859699999.0
2005-09-08 18:05:00,1.83853,1.8386,1.83834,1.83834,1083150005.0
2005-09-08 18:06:00,1.83829,1.83848,1.8382,1.83835,1016699995.0
2005-09-08 18:07:00,1.83823,1.83823,1.83807,1.83823,1246199996.0
2005-09-08 18:08:00,1.83825,1.83825,1.83815,1.83825,1347000000.0
2005-09-08 18:09:00,1.83819,1.83836,1.83818,1.83827,529099998.0
2005-09-08 18:10:00,1.83825,1.83825,1.83815,1.83815,687800000.0
2005-09-08 18:11:00,1.83822,1.83832,1.83817,1.83832,578500000.0
2005-09-08 18:12:00,1.83837,1.83852,1.83834,1.83837,657299997.0
2005-09-08 18:13:00,1.83835,1.83843,1.83819,1.83822,670200000.0
2005-09-08 18:14:00,1.83821,1.83821,1.83792,1.83792,730200003.0
2005-09-08 18:15:00,1.83797,1.83813,1.83797,1.83813,957399992.0
2005-09-08 18:16:00,1.83815,1.83815,1.83805,1.83815,782899998.0
2005-09-08 18:17:00,1.83818,1.83825,1.83811,1.8382,469600001.0
2005-09-08 18:18:00,1.83823,1.83838,1.83819,1.83819,749300003.0
2005-09-08 18:19:00,1.83827,1.8385,1.83827,1.83837,502399997.0
2005-09-08 18:20:00,1.83836,1.83836,1.83805,1.83815,422500002.0
2005-09-08 18:21:00,1.83809,1.83809,1.8376,1.83783,746599997.0
2005-09-08 18:22:00,1.83783,1.83788,1.83775,1.8378,634099997.0
2005-09-08 18:23:00,1.8378,1.83785,1.83775,1.83785,818799999.0
2005-09-08 18:24:00,1.83783,1.83793,1.83765,1.83771,847749995.0
2005-09-08 18:25:00,1.83779,1.83808,1.83779,1.83808,835500003.0
2005-09-08 18:26:00,1.8381,1.83822,1.83799,1.83822,637700000.0
2005-09-08 18:27:00,1.83825,1.83825,1.83815,1.83825,661999999.0
2005-09-08 18:28:00,1.8382,1.83828,1.83818,1.83825,435199998.0
2005-09-08 18:29:00,1.8383,1.83836,1.83821,1.83835,771700000.0
2005-09-08 18:30:00,1.83842,1.83842,1.83824,1.83828,688800001.0
2005-09-08 18:31:00,1.83828,1.83834,1.8382,1.83822,470699997.0
2005-09-08 18:32:00,1.83826,1.83845,1.83825,1.8383,481800004.0
2005-09-08 18:33:00,1.83828,1.83837,1.83821,1.83821,758499997.0
2005-09-08 18:34:00,1.83817,1.83817,1.83788,1.83789,640800000.0
2005-09-08 18:35:00,1.83785,1.83802,1.83785,1.83802,428399997.0
2005-09-08 18:36:00,1.8382,1.83831,1.83787,1.83824,49700000.0
2005-09-08 18:37:00,1.83805,1.83805,1.838,1.838,88200001.0
2005-09-08 18:38:00,1.83801,1.83802,1.83783,1.83802,255200000.0
2005-09-08 18:39:00,1.83828,1.83838,1.83795,1.83833,309300003.0
2005-09-08 18:40:00,1.83808,1.83856,1.83808,1.83856,327400001.0
2005-09-08 18:41:00,1.83863,1.83863,1.8385,1.83863,357800003.0
2005-09-08 18:42:00,1.83861,1.83873,1.83861,1.83872,145300000.0
2005-09-08 18:43:00,1.83875,1.83875,1.83854,1.83861,113400002.0
2005-09-08 18:44:00,1.83855,1.83872,1.83854,1.83858,412500000.0
2005-09-08 18:45:00,1.83854,1.83932,1.83854,1.83915,214999999.0
2005-09-08 18:46:00,1.83917,1.83957,1.83917,1.83957,272600002.0
2005-09-08 18:47:00,1.83968,1.8401,1.83968,1.83969,290600001.0
2005-09-08 18:48:00,1.83972,1.83977,1.83959,1.8397,314600002.0
2005-09-08 18:49:00,1.83969,1.83969,1.83942,1.83942,132100000.0
2005-09-08 18:50:00,1.83935,1.83935,1.83919,1.83919,232999998.0
2005-09-08 18:51:00,1.83907,1.83907,1.83775,1.83824,509600000.0
2005-09-08 18:52:00,1.83811,1.83818,1.83753,1.83818,527100003.0
2005-09-08 18:53:00,1.83813,1.83841,1.83792,1.83792,333799997.0
2005-09-08 18:54:00,1.83783,1.83797,1.83765,1.83775,316199998.0
2005-09-08 18:55:00,1.83778,1.83787,1.83764,1.83764,566100000.0
2005-09-08 18:56:00,1.83763,1.83782,1.83763,1.83768,235700000.0
2005-09-08 18:57:00,1.83782,1.83802,1.83725,1.83725,376999998.0
2005-09-08 18:58:00,1.83718,1.83718,1.83657,1.83671,725199999.0
2005-09-08 18:59:00,1.83668,1.83686,1.83661,1.83685,569200000.0
2005-09-08 19:00:00,1.83695,1.83717,1.83695,1.83717,217499999.0
2005-09-08 19:01:00,1.83725,1.83735,1.83708,1.83711,75000001.0
2005-09-08 19:02:00,1.83707,1.8372,1.83701,1.83707,432500003.0
2005-09-08 19:03:00,1.83708,1.83713,1.83696,1.83705,560370003.0
2005-09-08 19:04:00,1.83712,1.83712,1.83678,1.83678,225300001.0
2005-09-08 19:05:00,1.83683,1.83683,1.83674,1.83677,70600000.0
2005-09-08 19:06:00,1.83668,1.83668,1.83565,1.83606,630399996.0
2005-09-08 19:07:00,1.83597,1.83597,1.83552,1.83552,303799999.0
2005-09-08 19:08:00,1.83525,1.83526,1.83499,1.83502,567300000.0
2005-09-08 19:09:00,1.8349,1.8349,1.83424,1.83431,351099998.0
2005-09-08 19:10:00,1.83422,1.83442,1.83417,1.83433,425099998.0
2005-09-08 19:11:00,1.83433,1.83436,1.8342,1.8342,103500000.0
2005-09-08 19:12:00,1.83432,1.8345,1.83432,1.8344,211799998.0
2005-09-08 19:13:00,1.83431,1.83431,1.83413,1.83417,517899997.0
2005-09-08 19:14:00,1.8342,1.83426,1.83414,1.83418,175000000.0
2005-09-08 19:15:00,1.8342,1.83443,1.8342,1.83437,421800000.0
2005-09-08 19:16:00,1.83442,1.83448,1.83441,1.83442,180699999.0
2005-09-08 19:17:00,1.83443,1.83453,1.83442,1.83453,309899999.0
2005-09-08 19:18:00,1.83458,1.83472,1.83455,1.83472,266700001.0
2005-09-08 19:19:00,1.8347,1.8347,1.8344,1.83455,378000003.0
2005-09-08 19:20:00,1.8345,1.83455,1.83445,1.8345,378899995.0
2005-09-08 19:21:00,1.83459,1.83477,1.83459,1.83477,400399997.0
2005-09-08 19:22:00,1.83477,1.83481,1.83467,1.83479,283900001.0
2005-09-08 19:23:00,1.83461,1.83482,1.83458,1.83482,251100001.0
2005-09-08 19:24:00,1.83485,1.83489,1.83467,1.83475,150799999.0
2005-09-08 19:25:00,1.83472,1.83481,1.83463,1.83481,70200001.0
2005-09-08 19:26:00,1.83475,1.83479,1.83465,1.83465,308700000.0
2005-09-08 19:27:00,1.83468,1.83477,1.8346,1.83461,576399998.0
2005-09-08 19:28:00,1.83464,1.83486,1.83464,1.83486,346600000.0
2005-09-08 19:29:00,1.83485,1.83508,1.83485,1.835,237399998.0
2005-09-08 19:30:00,1.8349,1.83497,1.83475,1.83475,542199999.0
2005-09-08 19:31:00,1.83473,1.83492,1.83471,1.83485,264599997.0
2005-09-08 19:32:00,1.83488,1.83511,1.83488,1.8349,529199998.0
2005-09-08 19:33:00,1.83498,1.83504,1.8349,1.83504,182200000.0
2005-09-08 19:34:00,1.83501,1.8351,1.83491,1.83502,220900001.0
2005-09-08 19:35:00,1.83502,1.83523,1.83502,1.83523,498299995.0
2005-09-08 19:36:00,1.83527,1.83533,1.83505,1.83505,373500001.0
2005-09-08 19:37:00,1.83494,1.83503,1.83491,1.83492,263800000.0
2005-09-08 19:38:00,1.83498,1.83501,1.83493,1.83493,89200000.0
2005-09-08 19:39:00,1.83493,1.83502,1.83491,1.83495,231000002.0
2005-09-08 19:40:00,1.83492,1.83498,1.83487,1.8349,370800002.0
2005-09-08 19:41:00,1.83476,1.83479,1.83462,1.83462,285399998.0
2005-09-08 19:42:00,1.83462,1.83482,1.83461,1.83482,176100002.0
2005-09-08 19:43:00,1.83483,1.83488,1.83471,1.83471,169800000.0
2005-09-08 19:44:00,1.83477,1.83482,1.83466,1.83466,482499995.0
2005-09-08 19:45:00,1.83469,1.83479,1.83461,1.83479,135000001.0
2005-09-08 19:46:00,1.8348,1.8348,1.83453,1.83453,356899998.0
2005-09-08 19:47:00,1.83452,1.83467,1.83452,1.83467,51600000.0
2005-09-08 19:48:00,1.83455,1.83455,1.83424,1.83424,217299999.0
2005-09-08 19:49:00,1.83427,1.83433,1.83422,1.83433,356799999.0
2005-09-08 19:50:00,1.83435,1.83435,1.83427,1.8343,272700001.0
2005-09-08 19:51:00,1.83431,1.83443,1.83427,1.83443,332400000.0
2005-09-08 19:52:00,1.83445,1.83448,1.83431,1.83448,132100001.0
2005-09-08 19:53:00,1.83453,1.83453,1.83447,1.83447,83199998.0
2005-09-08 19:54:00,1.83445,1.83445,1.8343,1.8343,198499998.0
2005-09-08 19:55:00,1.83426,1.83434,1.83426,1.8343,72346994.0
2005-09-08 19:56:00,1.83431,1.83442,1.8343,1.83438,288600001.0
2005-09-08 19:57:00,1.83433,1.83443,1.83429,1.83438,307400000.0
2005-09-08 19:58:00,1.83442,1.83477,1.8344,1.83467,383000004.0
2005-09-08 19:59:00,1.83478,1.8349,1.83478,1.83483,278099999.0
2005-09-08 20:00:00,1.83479,1.8348,1.83459,1.83467,156800001.0
2005-09-08 20:01:00,1.83461,1.83461,1.83439,1.83439,281099999.0
2005-09-08 20:02:00,1.83449,1.83455,1.83438,1.83449,142699998.0
2005-09-08 20:03:00,1.83429,1.83437,1.83415,1.83415,108000000.0
2005-09-08 20:04:00,1.83405,1.83405,1.8336,1.8336,205499999.0
2005-09-08 20:05:00,1.83357,1.8337,1.83357,1.83367,170499999.0
2005-09-08 20:06:00,1.83368,1.83373,1.83361,1.83362,188099998.0
2005-09-08 20:07:00,1.8336,1.8338,1.83354,1.83354,78700000.0
2005-09-08 20:08:00,1.83365,1.83372,1.83358,1.83372,267999999.0
2005-09-08 20:09:00,1.83371,1.83416,1.83371,1.83375,165499999.0
2005-09-08 20:10:00,1.8337,1.8339,1.83364,1.8337,112100000.0
2005-09-08 20:11:00,1.83372,1.83372,1.83358,1.83364,97399999.0
2005-09-08 20:12:00,1.83363,1.8337,1.8335,1.83368,429500000.0
2005-09-08 20:13:00,1.8337,1.83397,1.8337,1.83382,105300000.0
2005-09-08 20:14:00,1.83393,1.83408,1.83393,1.83407,199499999.0
2005-09-08 20:15:00,1.83403,1.83436,1.83403,1.83421,394400000.0
2005-09-08 20:16:00,1.83417,1.83425,1.83414,1.83425,91100000.0
2005-09-08 20:17:00,1.83425,1.83428,1.8342,1.8342,60700000.0
2005-09-08 20:18:00,1.83418,1.83418,1.83407,1.83418,131900001.0
2005-09-08 20:19:00,1.8342,1.8342,1.83409,1.83417,113500000.0
2005-09-08 20:20:00,1.83411,1.83421,1.83402,1.83402,247199997.0
2005-09-08 20:21:00,1.8339,1.83397,1.8339,1.83397,211699999.0
2005-09-08 20:22:00,1.83403,1.83416,1.83402,1.83402,103700000.0
2005-09-08 20:23:00,1.834,1.83407,1.83394,1.83405,315099999.0
2005-09-08 20:24:00,1.83409,1.83468,1.83409,1.83467,154299998.0
2005-09-08 20:25:00,1.83465,1.83481,1.83441,1.83481,439149999.0
2005-09-08 20:26:00,1.83482,1.83503,1.83482,1.83485,450400001.0
2005-09-08 20:27:00,1.8349,1.83522,1.8349,1.83513,235299998.0
2005-09-08 20:28:00,1.83507,1.83512,1.83493,1.83501,311699998.0
2005-09-08 20:29:00,1.83505,1.83513,1.83498,1.835,271999998.0
2005-09-08 20:30:00,1.83464,1.83487,1.83464,1.83481,828000000.0
2005-09-08 20:31:00,1.83477,1.83483,1.83471,1.83472,645900000.0
2005-09-08 20:32:00,1.83472,1.83483,1.8347,1.83471,743099997.0
2005-09-08 20:33:00,1.83471,1.83484,1.83465,1.8348,226999999.0
2005-09-08 20:34:00,1.83489,1.83503,1.83489,1.835,152399998.0
2005-09-08 20:35:00,1.83497,1.83512,1.83491,1.83502,51700001.0
2005-09-08 20:36:00,1.83502,1.83519,1.83493,1.83517,133070000.0
2005-09-08 20:37:00,1.8351,1.83515,1.83507,1.83508,157100002.0
2005-09-08 20:38:00,1.83507,1.83515,1.835,1.83508,368799998.0
2005-09-08 20:39:00,1.83515,1.83518,1.83505,1.8351,173199999.0
2005-09-08 20:40:00,1.83513,1.83555,1.83513,1.83555,171499999.0
2005-09-08 20:41:00,1.83556,1.83579,1.83556,1.83579,251900000.0
2005-09-08 20:42:00,1.83582,1.83582,1.83566,1.83574,69200001.0
2005-09-08 20:43:00,1.83568,1.83579,1.83564,1.83564,221100000.0
2005-09-08 20:44:00,1.83555,1.83555,1.83539,1.83539,437099996.0
2005-09-08 20:45:00,1.83535,1.83543,1.83534,1.83543,108599998.0
2005-09-08 20:46:00,1.83543,1.83543,1.83517,1.83517,129399999.0
2005-09-08 20:47:00,1.83512,1.83532,1.83512,1.83532,404870002.0
2005-09-08 20:48:00,1.83536,1.83556,1.83536,1.83545,265200000.0
2005-09-08 20:49:00,1.83538,1.83549,1.83537,1.83537,88800002.0
2005-09-08 20:50:00,1.83529,1.83549,1.83529,1.83535,357900001.0
2005-09-08 20:51:00,1.8354,1.83551,1.83539,1.83547,422100007.0
2005-09-08 20:52:00,1.83539,1.83544,1.83513,1.83513,213700001.0
2005-09-08 20:53:00,1.83514,1.83563,1.83514,1.83536,639999999.0
2005-09-08 20:54:00,1.8355,1.83564,1.83539,1.83539,391600000.0
2005-09-08 20:55:00,1.8354,1.83545,1.83537,1.8354,332799998.0
2005-09-08 20:56:00,1.83533,1.83533,1.83481,1.83498,454700000.0
2005-09-08 20:57:00,1.83505,1.83533,1.83505,1.83526,605100004.0
2005-09-08 20:58:00,1.83538,1.83548,1.83536,1.83548,190300000.0
2005-09-08 20:59:00,1.83548,1.83555,1.83542,1.8355,492699998.0
2005-09-08 21:00:00,1.83545,1.83546,1.8353,1.83545,518100004.0
2005-09-08 21:01:00,1.83539,1.83542,1.83528,1.83532,299100000.0
2005-09-08 21:02:00,1.83537,1.83542,1.83525,1.83542,187300001.0
2005-09-08 21:03:00,1.83538,1.8354,1.83532,1.83532,210300001.0
2005-09-08 21:04:00,1.83527,1.83527,1.83491,1.83509,239699996.0
2005-09-08 21:05:00,1.8351,1.83518,1.8351,1.83512,280949997.0
2005-09-08 21:06:00,1.8351,1.83513,1.83507,1.8351,166500003.0
2005-09-08 21:07:00,1.8351,1.8351,1.83501,1.83507,76800001.0
2005-09-08 21:08:00,1.83506,1.83511,1.83506,1.83511,54400000.0
2005-09-08 21:09:00,1.83507,1.83515,1.83505,1.83505,78700000.0
2005-09-08 21:10:00,1.83515,1.83523,1.83509,1.83523,106200000.0
2005-09-08 21:11:00,1.83521,1.83531,1.83519,1.83524,114899999.0
2005-09-08 21:12:00,1.8352,1.83526,1.83512,1.83524,85700000.0
2005-09-08 21:13:00,1.83519,1.83529,1.8351,1.8351,105300000.0
2005-09-08 21:14:00,1.83526,1.83526,1.83514,1.83521,258400000.0
2005-09-08 21:15:00,1.83528,1.83531,1.8352,1.83525,269000000.0
2005-09-08 21:16:00,1.83525,1.83525,1.8352,1.8352,69499999.0
2005-09-08 21:17:00,1.83521,1.83531,1.83515,1.83531,153999998.0
2005-09-08 21:18:00,1.83537,1.83552,1.83537,1.83549,59800000.0
2005-09-08 21:19:00,1.83571,1.83571,1.83558,1.83565,92899999.0
2005-09-08 21:20:00,1.8356,1.8356,1.83527,1.83527,310100001.0
2005-09-08 21:21:00,1.83524,1.83542,1.83524,1.83542,120700000.0
2005-09-08 21:22:00,1.8354,1.83545,1.8354,1.8354,188699999.0
2005-09-08 21:23:00,1.83545,1.83545,1.83545,1.83545,2800000.0
2005-09-08 21:24:00,1.83542,1.83549,1.8354,1.83549,284100002.0
2005-09-08 21:25:00,1.83549,1.83549,1.83535,1.83545,131200000.0
2005-09-08 21:26:00,1.83575,1.8358,1.83553,1.8358,155099998.0
2005-09-08 21:27:00,1.83549,1.83549,1.83542,1.83542,55800001.0
2005-09-08 21:28:00,1.8356,1.83565,1.83545,1.83557,203200002.0
2005-09-08 21:29:00,1.83545,1.83545,1.83545,1.83545,6600000.0
2005-09-08 21:30:00,1.83545,1.83545,1.83545,1.83545,12000000.0
2005-09-08 21:31:00,1.83545,1.83545,1.8354,1.83545,27600000.0
2005-09-08 21:32:00,1.83564,1.83569,1.83547,1.83555,222299998.0
2005-09-08 21:33:00,1.83546,1.83556,1.8354,1.83551,348499999.0
2005-09-08 21:34:00,1.83559,1.83564,1.83554,1.83554,342599993.0
2005-09-08 21:35:00,1.83557,1.83557,1.83552,1.83552,54699999.0
2005-09-08 21:36:00,1.83558,1.83568,1.83558,1.83558,81200001.0
2005-09-08 21:37:00,1.83557,1.83568,1.83552,1.83565,275599999.0
2005-09-08 21:38:00,1.8356,1.83562,1.8355,1.8355,232500000.0
2005-09-08 21:39:00,1.83553,1.83572,1.83552,1.83564,77900000.0
2005-09-08 21:40:00,1.83572,1.8364,1.83572,1.83579,204799999.0
2005-09-08 21:41:00,1.83557,1.83569,1.83539,1.83544,138500000.0
2005-09-08 21:42:00,1.83543,1.83555,1.83543,1.83555,104000002.0
2005-09-08 21:43:00,1.83551,1.83552,1.83539,1.83552,62500001.0
2005-09-08 21:44:00,1.83553,1.83553,1.83543,1.83543,104349999.0
2005-09-08 21:45:00,1.83542,1.83551,1.83542,1.83547,112600000.0
2005-09-08 21:46:00,1.83543,1.83543,1.83536,1.83536,96099999.0
2005-09-08 21:47:00,1.83538,1.8358,1.83527,1.83527,125499999.0
2005-09-08 21:48:00,1.8354,1.8358,1.83533,1.83538,57900000.0
2005-09-08 21:49:00,1.83532,1.83559,1.83532,1.83548,97000001.0
2005-09-08 21:50:00,1.83553,1.8356,1.83553,1.8356,22000000.0
2005-09-08 21:51:00,1.83565,1.83568,1.83565,1.83565,130299999.0
2005-09-08 21:52:00,1.83566,1.83566,1.83553,1.83563,112099999.0
2005-09-08 21:53:00,1.83567,1.83572,1.83562,1.83562,87600001.0
2005-09-08 21:54:00,1.83567,1.83574,1.83556,1.83556,106099998.0
2005-09-08 21:55:00,1.8356,1.83587,1.8356,1.83587,229249999.0
2005-09-08 21:56:00,1.83587,1.83589,1.83567,1.83567,66200000.0
2005-09-08 21:57:00,1.83567,1.83574,1.83567,1.83569,120099999.0
2005-09-08 21:58:00,1.8357,1.8357,1.83568,1.8357,102800002.0
2005-09-08 21:59:00,1.83567,1.83575,1.83554,1.83554,471900000.0
2005-09-08 22:00:00,1.8356,1.83565,1.8355,1.8355,145899999.0
2005-09-08 22:01:00,1.83549,1.83549,1.8351,1.8351,56000000.0
2005-09-08 22:02:00,1.83537,1.83539,1.83521,1.83527,94200000.0
2005-09-08 22:03:00,1.8351,1.8351,1.83507,1.8351,62700000.0
2005-09-08 22:04:00,1.83508,1.83518,1.83503,1.83518,296200000.0
2005-09-08 22:05:00,1.83518,1.83518,1.83502,1.83502,94600000.0
2005-09-08 22:06:00,1.83502,1.8351,1.83502,1.83503,27300000.0
2005-09-08 22:07:00,1.83505,1.83505,1.835,1.835,66200000.0
2005-09-08 22:08:00,1.835,1.83511,1.83486,1.83486,55769999.0
2005-09-08 22:09:00,1.83476,1.83476,1.83474,1.83474,11200000.0
2005-09-08 22:10:00,1.83466,1.83466,1.83462,1.83463,35699999.0
2005-09-08 22:11:00,1.83461,1.83473,1.83459,1.83468,38900000.0
2005-09-08 22:12:00,1.83468,1.83468,1.83456,1.83458,179399998.0
2005-09-08 22:13:00,1.83462,1.83476,1.83462,1.83476,73699999.0
2005-09-08 22:14:00,1.83477,1.83477,1.83471,1.83471,21100000.0
2005-09-08 22:15:00,1.83473,1.83473,1.83446,1.83461,281200001.0
2005-09-08 22:16:00,1.83467,1.8348,1.83464,1.8347,361699994.0
2005-09-08 22:17:00,1.83497,1.83504,1.83468,1.83494,72399999.0
2005-09-08 22:18:00,1.83479,1.83484,1.83474,1.83475,85100001.0
2005-09-08 22:19:00,1.83475,1.83488,1.83475,1.83488,31900000.0
2005-09-08 22:20:00,1.8349,1.83492,1.83478,1.83478,87199999.0
2005-09-08 22:21:00,1.83488,1.83488,1.83475,1.83482,67900000.0
2005-09-08 22:22:00,1.83487,1.83506,1.83487,1.83494,84100000.0
2005-09-08 22:23:00,1.83495,1.83505,1.83488,1.83488,216400001.0
2005-09-08 22:24:00,1.83495,1.83517,1.83488,1.83507,60100000.0
2005-09-08 22:25:00,1.83498,1.835,1.83495,1.83498,84900000.0
2005-09-08 22:26:00,1.83501,1.83514,1.83501,1.83514,61600000.0
2005-09-08 22:27:00,1.83507,1.83508,1.83476,1.83476,45700001.0
2005-09-08 22:28:00,1.83475,1.83475,1.83465,1.8347,70800000.0
2005-09-08 22:29:00,1.83476,1.83505,1.83476,1.83486,208700000.0
2005-09-08 22:30:00,1.83487,1.8349,1.83485,1.83485,84400000.0
2005-09-08 22:31:00,1.83483,1.83483,1.83475,1.83483,96699998.0
2005-09-08 22:32:00,1.83483,1.83485,1.83477,1.83483,231900003.0
2005-09-08 22:33:00,1.83485,1.8349,1.83485,1.83485,123799999.0
2005-09-08 22:34:00,1.83485,1.8349,1.83477,1.8348,189449998.0
2005-09-08 22:35:00,1.83515,1.83515,1.83503,1.83504,83400000.0
2005-09-08 22:36:00,1.83499,1.83506,1.83496,1.83496,47900000.0
2005-09-08 22:37:00,1.8351,1.83535,1.8351,1.83535,80399999.0
2005-09-08 22:38:00,1.83535,1.83545,1.83535,1.83542,16700000.0
2005-09-08 22:39:00,1.8354,1.8354,1.8354,1.8354,69200000.0
2005-09-08 22:40:00,1.83537,1.83537,1.83507,1.83507,73099999.0
2005-09-08 22:41:00,1.8351,1.83517,1.8351,1.83517,65200000.0
2005-09-08 22:42:00,1.83513,1.83513,1.83497,1.83507,57500000.0
2005-09-08 22:43:00,1.83498,1.83502,1.83493,1.83497,88299999.0
2005-09-08 22:44:00,1.83517,1.83527,1.83511,1.83515,146299999.0
2005-09-08 22:45:00,1.83503,1.83505,1.835,1.83505,75500001.0
2005-09-08 22:46:00,1.83507,1.83518,1.83507,1.83514,62399999.0
2005-09-08 22:47:00,1.83539,1.83539,1.83515,1.83527,82800000.0
2005-09-08 22:48:00,1.83523,1.83532,1.83514,1.83514,40600000.0
2005-09-08 22:49:00,1.83512,1.83513,1.8351,1.83513,23100000.0
2005-09-08 22:50:00,1.83517,1.83539,1.83517,1.83536,24500000.0
2005-09-08 22:51:00,1.83545,1.83557,1.8353,1.8353,39500000.0
2005-09-08 22:52:00,1.83536,1.83548,1.83536,1.83548,36900000.0
2005-09-08 22:53:00,1.83544,1.83548,1.835,1.83548,32300000.0
2005-09-08 22:54:00,1.8355,1.8355,1.83522,1.83525,66500001.0
2005-09-08 22:55:00,1.83531,1.83534,1.83527,1.83534,67699998.0
2005-09-08 22:56:00,1.83522,1.83522,1.83502,1.83502,24700000.0
2005-09-08 22:57:00,1.835,1.835,1.835,1.835,6100000.0
2005-09-08 22:58:00,1.83501,1.8352,1.83501,1.83507,85000000.0
2005-09-08 22:59:00,1.83507,1.83525,1.83507,1.83522,147400000.0
2005-09-08 23:00:00,1.8355,1.83563,1.83529,1.83563,53500000.0
2005-09-08 23:01:00,1.8356,1.83594,1.83555,1.8358,60400000.0
2005-09-08 23:02:00,1.83572,1.83572,1.83552,1.83558,65500000.0
2005-09-08 23:03:00,1.83552,1.83567,1.83552,1.83558,79800000.0
2005-09-08 23:04:00,1.83564,1.83565,1.8355,1.83552,54899999.0
2005-09-08 23:05:00,1.83562,1.83578,1.83546,1.83548,96199999.0
2005-09-08 23:06:00,1.83545,1.83556,1.83529,1.83532,15600000.0
2005-09-08 23:07:00,1.8354,1.83584,1.8354,1.83584,8700000.0
2005-09-08 23:08:00,1.8358,1.83609,1.83567,1.83609,23200000.0
2005-09-08 23:09:00,1.83618,1.83618,1.83554,1.83554,35600000.0
2005-09-08 23:10:00,1.83549,1.83581,1.83549,1.83565,26300000.0
2005-09-08 23:11:00,1.83565,1.83579,1.83547,1.8356,133500001.0
2005-09-08 23:12:00,1.83561,1.83569,1.83533,1.83533,38300000.0
2005-09-08 23:13:00,1.83544,1.83579,1.83544,1.83577,99800000.0
2005-09-08 23:14:00,1.83553,1.83578,1.83551,1.83569,111400001.0
2005-09-08 23:15:00,1.83563,1.83582,1.83548,1.83564,93100001.0
2005-09-08 23:16:00,1.83568,1.8358,1.83554,1.83554,92500001.0
2005-09-08 23:17:00,1.83545,1.83588,1.83545,1.83588,80300001.0
2005-09-08 23:18:00,1.83572,1.8358,1.83536,1.83557,73900000.0
2005-09-08 23:19:00,1.83565,1.8357,1.83543,1.83545,56900000.0
2005-09-08 23:20:00,1.83542,1.83573,1.83542,1.83548,60800000.0
2005-09-08 23:21:00,1.83532,1.83548,1.83532,1.83544,42700000.0
2005-09-08 23:22:00,1.83541,1.83561,1.83541,1.83561,33600000.0
2005-09-08 23:23:00,1.83556,1.83557,1.83543,1.8355,54000000.0
2005-09-08 23:24:00,1.8354,1.8354,1.83523,1.83533,21000000.0
2005-09-08 23:25:00,1.83572,1.83572,1.83536,1.8354,60699999.0
2005-09-08 23:26:00,1.83528,1.8353,1.83528,1.8353,24500000.0
2005-09-08 23:27:00,1.83528,1.83532,1.83528,1.83532,30300001.0
2005-09-08 23:28:00,1.83525,1.83525,1.83525,1.83525,11400000.0
2005-09-08 23:29:00,1.83537,1.83543,1.83535,1.83541,81000000.0
2005-09-08 23:30:00,1.83533,1.83533,1.83515,1.83525,60000000.0
2005-09-08 23:31:00,1.83515,1.83529,1.83515,1.83527,89800000.0
2005-09-08 23:32:00,1.83525,1.83527,1.83512,1.8352,45100000.0
2005-09-08 23:33:00,1.83528,1.83556,1.83528,1.83551,51200000.0
2005-09-08 23:34:00,1.83523,1.83538,1.83523,1.83536,57199999.0
2005-09-08 23:35:00,1.83577,1.83577,1.83553,1.83558,39700000.0
2005-09-08 23:36:00,1.83545,1.83545,1.83545,1.83545,2800000.0
2005-09-08 23:37:00,1.83535,1.83542,1.83535,1.83542,39100000.0
2005-09-08 23:38:00,1.83534,1.83544,1.83534,1.83538,49399999.0
2005-09-08 23:39:00,1.83535,1.83535,1.83535,1.83535,4000000.0
2005-09-08 23:40:00,1.8353,1.83535,1.8352,1.83535,31600000.0
2005-09-08 23:41:00,1.83538,1.83538,1.83533,1.83538,34499999.0
2005-09-08 23:42:00,1.83552,1.83556,1.8354,1.83548,99500000.0
2005-09-08 23:43:00,1.8353,1.83537,1.8353,1.83535,82200001.0
2005-09-08 23:44:00,1.83538,1.83556,1.83538,1.83546,63600000.0
2005-09-08 23:45:00,1.83543,1.8357,1.83537,1.8357,44000000.0
2005-09-08 23:46:00,1.8357,1.8357,1.83542,1.83556,68600000.0
2005-09-08 23:47:00,1.83538,1.83538,1.83535,1.83538,19400000.0
2005-09-08 23:48:00,1.83561,1.83578,1.8355,1.83552,97300000.0
2005-09-08 23:49:00,1.83561,1.83566,1.8355,1.8356,111899999.0
2005-09-08 23:50:00,1.8354,1.83545,1.8354,1.8354,31600000.0
2005-09-08 23:51:00,1.83534,1.83534,1.83533,1.83533,31599999.0
2005-09-08 23:52:00,1.83548,1.83562,1.83546,1.83546,70099998.0
2005-09-08 23:53:00,1.8353,1.8353,1.8353,1.8353,7600000.0
2005-09-08 23:54:00,1.83558,1.83572,1.83542,1.83547,95199999.0
2005-09-08 23:55:00,1.8353,1.8353,1.8353,1.8353,10000000.0
2005-09-08 23:56:00,1.83558,1.83565,1.83545,1.83545,51200000.0
2005-09-08 23:57:00,1.83533,1.83537,1.83533,1.83537,14200000.0
2005-09-08 23:58:00,1.8357,1.83572,1.8355,1.8355,86200000.0
2005-09-08 23:59:00,1.83545,1.83545,1.83545,1.83545,48299999.0
2005-09-09 00:00:00,1.83568,1.83575,1.83562,1.83572,57300001.0
2005-09-09 00:01:00,1.8354,1.8354,1.8354,1.8354,14200000.0
2005-09-09 00:02:00,1.83557,1.83563,1.83557,1.83563,16200000.0
2005-09-09 00:03:00,1.8354,1.83545,1.83535,1.83545,98600000.0
2005-09-09 00:04:00,1.83535,1.8354,1.83535,1.8354,11600000.0
2005-09-09 00:05:00,1.83538,1.83544,1.83534,1.83544,52200001.0
2005-09-09 00:06:00,1.8358,1.8358,1.83555,1.83555,127399999.0
2005-09-09 00:07:00,1.83535,1.83545,1.83535,1.8354,51800000.0
2005-09-09 00:08:00,1.83547,1.83547,1.83538,1.83538,10800000.0
2005-09-09 00:09:00,1.8354,1.8354,1.83523,1.83523,79200000.0
2005-09-09 00:10:00,1.83537,1.83541,1.8353,1.8353,48900000.0
2005-09-09 00:11:00,1.83525,1.83525,1.8352,1.8352,31800000.0
2005-09-09 00:12:00,1.83543,1.83562,1.83531,1.83546,58100000.0
2005-09-09 00:13:00,1.83518,1.83525,1.83518,1.8352,36000000.0
2005-09-09 00:14:00,1.83552,1.83552,1.83532,1.83539,37400001.0
2005-09-09 00:15:00,1.83535,1.83547,1.83535,1.83541,61100001.0
2005-09-09 00:16:00,1.83545,1.83545,1.83537,1.83541,48900000.0
2005-09-09 00:17:00,1.83539,1.83541,1.83527,1.83541,108300000.0
2005-09-09 00:18:00,1.83548,1.83548,1.83527,1.83529,29800000.0
2005-09-09 00:19:00,1.83532,1.83542,1.83523,1.83542,39700000.0
2005-09-09 00:20:00,1.83526,1.83534,1.83526,1.83534,8400000.0
2005-09-09 00:21:00,1.8354,1.8354,1.8354,1.8354,5400000.0
2005-09-09 00:22:00,1.83555,1.83569,1.83551,1.83566,69600000.0
2005-09-09 00:23:00,1.83545,1.83545,1.83533,1.83537,69800000.0
2005-09-09 00:24:00,1.83532,1.83544,1.83532,1.83542,18900001.0
2005-09-09 00:25:00,1.8354,1.83555,1.8354,1.8354,39100001.0
2005-09-09 00:26:00,1.83553,1.83562,1.83553,1.83553,63000001.0
2005-09-09 00:27:00,1.83541,1.83561,1.83541,1.83558,45300000.0
2005-09-09 00:28:00,1.83565,1.83565,1.8355,1.83558,42500001.0
2005-09-09 00:29:00,1.83577,1.83589,1.83562,1.83581,118700000.0
2005-09-09 00:30:00,1.83576,1.83589,1.83564,1.83589,57200000.0
2005-09-09 00:31:00,1.83555,1.83563,1.83555,1.83563,51600000.0
2005-09-09 00:32:00,1.8359,1.8359,1.83571,1.83576,58899999.0
2005-09-09 00:33:00,1.8357,1.83574,1.83562,1.83562,45400000.0
2005-09-09 00:34:00,1.83598,1.83604,1.83582,1.83582,100000000.0
2005-09-09 00:35:00,1.83566,1.83572,1.83563,1.83563,54499999.0
2005-09-09 00:36:00,1.8357,1.83594,1.8357,1.83585,35200000.0
2005-09-09 00:37:00,1.83574,1.83586,1.8357,1.83578,71900000.0
2005-09-09 00:38:00,1.83575,1.83577,1.83575,1.83577,17800000.0
2005-09-09 00:39:00,1.83588,1.83588,1.83572,1.83572,37000000.0
2005-09-09 00:40:00,1.83571,1.83571,1.83569,1.83569,10800000.0
2005-09-09 00:41:00,1.8356,1.83561,1.83557,1.83557,37900000.0
2005-09-09 00:42:00,1.8355,1.83555,1.83542,1.8355,78200000.0
2005-09-09 00:43:00,1.83558,1.83558,1.83544,1.83544,55100000.0
2005-09-09 00:44:00,1.83542,1.83545,1.83537,1.8354,32800000.0
2005-09-09 00:45:00,1.83538,1.8354,1.83525,1.83535,101999997.0
2005-09-09 00:46:00,1.83538,1.83547,1.83535,1.83542,102599999.0
2005-09-09 00:47:00,1.8356,1.83568,1.83552,1.8356,105399998.0
2005-09-09 00:48:00,1.83537,1.83537,1.83523,1.83526,9400000.0
2005-09-09 00:49:00,1.83525,1.83547,1.83525,1.83547,61900000.0
2005-09-09 00:50:00,1.83545,1.8355,1.83529,1.8355,68299998.0
2005-09-09 00:51:00,1.83555,1.83555,1.83555,1.83555,4900000.0
2005-09-09 00:52:00,1.8358,1.8358,1.83558,1.83558,30800000.0
2005-09-09 00:53:00,1.83558,1.8359,1.83558,1.83571,75500000.0
2005-09-09 00:54:00,1.8355,1.83555,1.8355,1.83555,26999999.0
2005-09-09 00:55:00,1.83546,1.83546,1.83525,1.83545,93000000.0
2005-09-09 00:56:00,1.83583,1.83587,1.83583,1.83587,17400000.0
2005-09-09 00:57:00,1.83558,1.83558,1.8355,1.8355,39900000.0
2005-09-09 00:58:00,1.83569,1.83571,1.8356,1.83561,50100000.0
2005-09-09 00:59:00,1.83553,1.83553,1.83534,1.8354,104200000.0
2005-09-09 01:00:00,1.83563,1.83572,1.83555,1.83561,64800001.0
2005-09-09 01:01:00,1.8356,1.8357,1.83555,1.83555,83900003.0
2005-09-09 01:02:00,1.83555,1.83561,1.83548,1.83548,70900002.0
2005-09-09 01:03:00,1.83587,1.83589,1.83554,1.83571,73749998.0
2005-09-09 01:04:00,1.83549,1.83549,1.83539,1.83544,67000000.0
2005-09-09 01:05:00,1.83551,1.83551,1.83538,1.83547,56600000.0
2005-09-09 01:06:00,1.8355,1.83555,1.8355,1.8355,17200000.0
2005-09-09 01:07:00,1.8355,1.83555,1.8355,1.8355,70400001.0
2005-09-09 01:08:00,1.83552,1.83562,1.83552,1.83562,17800000.0
2005-09-09 01:09:00,1.8356,1.83581,1.8356,1.83581,36900000.0
2005-09-09 01:10:00,1.83588,1.8359,1.83577,1.8358,57800000.0
2005-09-09 01:11:00,1.83593,1.83593,1.83581,1.83585,57900000.0
2005-09-09 01:12:00,1.83579,1.83592,1.83579,1.83588,77199997.0
2005-09-09 01:13:00,1.83601,1.83603,1.83601,1.83603,23700000.0
2005-09-09 01:14:00,1.83598,1.83598,1.83586,1.83598,49100001.0
2005-09-09 01:15:00,1.83593,1.8361,1.83579,1.83597,46499999.0
2005-09-09 01:16:00,1.83599,1.83616,1.83599,1.83616,42300000.0
2005-09-09 01:17:00,1.83613,1.83613,1.83595,1.83607,38800001.0
2005-09-09 01:18:00,1.83608,1.83608,1.83594,1.83602,34300000.0
2005-09-09 01:19:00,1.8359,1.8359,1.83588,1.83588,11900000.0
2005-09-09 01:20:00,1.83588,1.83597,1.83588,1.83597,8400000.0
2005-09-09 01:21:00,1.83603,1.83661,1.83599,1.83599,53300000.0
2005-09-09 01:22:00,1.83572,1.83575,1.83532,1.83575,34100000.0
2005-09-09 01:23:00,1.8358,1.83599,1.8358,1.83595,107700001.0
2005-09-09 01:24:00,1.83631,1.83665,1.83631,1.83645,89500000.0
2005-09-09 01:25:00,1.83654,1.8366,1.83638,1.83647,141400000.0
2005-09-09 01:26:00,1.83633,1.83633,1.83627,1.83627,77200000.0
2005-09-09 01:27:00,1.83635,1.83645,1.83624,1.83643,62700000.0
2005-09-09 01:28:00,1.83618,1.8362,1.83608,1.83608,56000001.0
2005-09-09 01:29:00,1.83657,1.83658,1.83632,1.8364,99599999.0
2005-09-09 01:30:00,1.83625,1.83625,1.83615,1.83615,84499998.0
2005-09-09 01:31:00,1.83622,1.83625,1.8362,1.8362,7200000.0
2005-09-09 01:32:00,1.83655,1.83655,1.83627,1.83651,114700001.0
2005-09-09 01:33:00,1.83625,1.83628,1.83618,1.83625,58600000.0
2005-09-09 01:34:00,1.83627,1.83635,1.83623,1.83635,49100000.0
2005-09-09 01:35:00,1.83636,1.83652,1.83636,1.83636,73900001.0
2005-09-09 01:36:00,1.83645,1.83665,1.83642,1.83642,48300000.0
2005-09-09 01:37:00,1.83645,1.83645,1.83638,1.83643,60800000.0
2005-09-09 01:38:00,1.83643,1.83653,1.83643,1.83648,23700000.0
2005-09-09 01:39:00,1.83664,1.83672,1.83657,1.83667,112599998.0
2005-09-09 01:40:00,1.83652,1.83652,1.8365,1.8365,11500000.0
2005-09-09 01:41:00,1.83655,1.83655,1.83642,1.8365,101899998.0
2005-09-09 01:42:00,1.83678,1.8368,1.83665,1.83671,55200000.0
2005-09-09 01:43:00,1.8365,1.83655,1.8365,1.83655,20300000.0
2005-09-09 01:44:00,1.83648,1.8365,1.83648,1.8365,6400000.0
2005-09-09 01:45:00,1.83657,1.83663,1.83657,1.83659,75500002.0
2005-09-09 01:46:00,1.83658,1.83671,1.83655,1.83659,113299998.0
2005-09-09 01:47:00,1.83659,1.83668,1.83653,1.83653,44300000.0
2005-09-09 01:48:00,1.83652,1.8367,1.83652,1.8367,41800000.0
2005-09-09 01:49:00,1.83665,1.83671,1.83655,1.83671,38000001.0
2005-09-09 01:50:00,1.83693,1.83697,1.83693,1.83697,20700001.0
2005-09-09 01:51:00,1.8372,1.8372,1.83715,1.8372,59199999.0
2005-09-09 01:52:00,1.8372,1.83725,1.83718,1.8372,77300001.0
2005-09-09 01:53:00,1.8372,1.83747,1.8372,1.83727,87900001.0
2005-09-09 01:54:00,1.83727,1.8376,1.83727,1.83746,43599998.0
2005-09-09 01:55:00,1.8376,1.8378,1.83755,1.83771,70700000.0
2005-09-09 01:56:00,1.8374,1.8374,1.83735,1.8374,50700000.0
2005-09-09 01:57:00,1.83735,1.83742,1.83727,1.83742,52200000.0
2005-09-09 01:58:00,1.83754,1.83768,1.83736,1.8376,72500001.0
2005-09-09 01:59:00,1.8375,1.8375,1.83734,1.83744,70899999.0
2005-09-09 02:00:00,1.83751,1.83752,1.83746,1.83747,63200002.0
2005-09-09 02:01:00,1.8374,1.83743,1.8374,1.8374,25300000.0
2005-09-09 02:02:00,1.8374,1.8375,1.83728,1.83728,94700000.0
2005-09-09 02:03:00,1.83715,1.83718,1.837,1.837,26900000.0
2005-09-09 02:04:00,1.83678,1.83678,1.83657,1.83662,49900000.0
2005-09-09 02:05:00,1.83662,1.83675,1.83649,1.83652,60199999.0
2005-09-09 02:06:00,1.83631,1.83631,1.83608,1.8362,45200000.0
2005-09-09 02:07:00,1.83619,1.83619,1.83601,1.83601,30400000.0
2005-09-09 02:08:00,1.83572,1.83578,1.8353,1.83578,74100001.0
2005-09-09 02:09:00,1.83599,1.83604,1.83599,1.83604,21000000.0
2005-09-09 02:10:00,1.83618,1.83624,1.83605,1.83612,66699999.0
2005-09-09 02:11:00,1.83615,1.83615,1.83588,1.83597,36000000.0
2005-09-09 02:12:00,1.83592,1.83599,1.83577,1.83577,70900001.0
2005-09-09 02:13:00,1.83578,1.83582,1.83565,1.83577,106499998.0
2005-09-09 02:14:00,1.83578,1.83595,1.83566,1.83591,65800000.0
2005-09-09 02:15:00,1.83602,1.8361,1.83565,1.83565,34800000.0
2005-09-09 02:16:00,1.83563,1.83578,1.83557,1.83578,103600000.0
2005-09-09 02:17:00,1.83576,1.83576,1.83538,1.83538,22400000.0
2005-09-09 02:18:00,1.83548,1.83548,1.83531,1.83539,45000000.0
2005-09-09 02:19:00,1.8353,1.83535,1.83525,1.83535,27900000.0
2005-09-09 02:20:00,1.83531,1.83531,1.8351,1.83511,75499999.0
2005-09-09 02:21:00,1.83512,1.83522,1.83508,1.8352,74200003.0
2005-09-09 02:22:00,1.83515,1.83525,1.83515,1.83517,44300000.0
2005-09-09 02:23:00,1.8352,1.83525,1.83517,1.8352,34900000.0
2005-09-09 02:24:00,1.83522,1.83529,1.83506,1.83506,24000000.0
2005-09-09 02:25:00,1.83461,1.83478,1.83461,1.83476,36300000.0
2005-09-09 02:26:00,1.83461,1.83461,1.83415,1.83434,60100000.0
2005-09-09 02:27:00,1.83435,1.83443,1.83434,1.83438,68299999.0
2005-09-09 02:28:00,1.83428,1.83442,1.83428,1.83442,25500001.0
2005-09-09 02:29:00,1.83451,1.83475,1.83451,1.83475,60400000.0
2005-09-09 02:30:00,1.8346,1.8346,1.83436,1.83439,63000002.0
2005-09-09 02:31:00,1.83436,1.83436,1.83392,1.83427,93800002.0
2005-09-09 02:32:00,1.83437,1.83455,1.83437,1.83442,64999999.0
2005-09-09 02:33:00,1.83445,1.83445,1.83433,1.83433,21500000.0
2005-09-09 02:34:00,1.83438,1.83445,1.83438,1.83438,51700001.0
2005-09-09 02:35:00,1.8344,1.83447,1.8344,1.83447,50299998.0
2005-09-09 02:36:00,1.83448,1.83449,1.83443,1.83448,79700001.0
2005-09-09 02:37:00,1.8347,1.8348,1.83452,1.83467,133000000.0
2005-09-09 02:38:00,1.83444,1.83454,1.83444,1.83454,56900000.0
2005-09-09 02:39:00,1.83451,1.83453,1.83438,1.8345,88599999.0
2005-09-09 02:40:00,1.83442,1.83457,1.83442,1.83457,32800000.0
2005-09-09 02:41:00,1.83464,1.83471,1.83437,1.83437,70000000.0
2005-09-09 02:42:00,1.83435,1.83435,1.83419,1.83426,67300000.0
2005-09-09 02:43:00,1.83423,1.83431,1.83408,1.83408,73199999.0
2005-09-09 02:44:00,1.83395,1.83411,1.83394,1.83398,89099999.0
2005-09-09 02:45:00,1.83392,1.83398,1.8338,1.8338,31100000.0
2005-09-09 02:46:00,1.83376,1.83385,1.83376,1.8338,65700001.0
2005-09-09 02:47:00,1.83392,1.83403,1.83392,1.83403,10200000.0
2005-09-09 02:48:00,1.83392,1.83407,1.83388,1.83393,80700001.0
2005-09-09 02:49:00,1.83388,1.83393,1.83385,1.83388,63999999.0
2005-09-09 02:50:00,1.83375,1.83375,1.83344,1.83344,40300000.0
2005-09-09 02:51:00,1.83329,1.8334,1.83322,1.83322,28400000.0
2005-09-09 02:52:00,1.83313,1.83325,1.83312,1.83325,80499999.0
2005-09-09 02:53:00,1.83335,1.8335,1.83335,1.8335,36300000.0
2005-09-09 02:54:00,1.8338,1.83472,1.8338,1.83467,45300001.0
2005-09-09 02:55:00,1.83427,1.83427,1.83366,1.83379,31800000.0
2005-09-09 02:56:00,1.83392,1.83392,1.83364,1.83371,115800001.0
2005-09-09 02:57:00,1.83374,1.83437,1.83374,1.83428,63199998.0
2005-09-09 02:58:00,1.83439,1.83444,1.8343,1.83432,89699999.0
2005-09-09 02:59:00,1.83425,1.83425,1.8338,1.83415,61300000.0
2005-09-09 03:00:00,1.83429,1.8345,1.83429,1.8344,114399998.0
2005-09-09 03:01:00,1.8344,1.8344,1.83423,1.83423,40100000.0
2005-09-09 03:02:00,1.8341,1.8341,1.83395,1.83395,50300001.0
2005-09-09 03:03:00,1.834,1.834,1.8338,1.83398,82700002.0
2005-09-09 03:04:00,1.83403,1.83434,1.83398,1.83434,40300000.0
2005-09-09 03:05:00,1.83413,1.83437,1.83413,1.83437,48800000.0
2005-09-09 03:06:00,1.83437,1.8344,1.83417,1.83417,64900000.0
2005-09-09 03:07:00,1.83415,1.83477,1.83415,1.83462,120000002.0
2005-09-09 03:08:00,1.83452,1.83463,1.83449,1.83458,63800000.0
2005-09-09 03:09:00,1.8346,1.8346,1.83444,1.8345,21000000.0
2005-09-09 03:10:00,1.83446,1.83449,1.83434,1.83434,84200000.0
2005-09-09 03:11:00,1.83413,1.83416,1.83403,1.83416,67500000.0
2005-09-09 03:12:00,1.83428,1.83428,1.83415,1.8342,37700000.0
2005-09-09 03:13:00,1.83431,1.83433,1.83422,1.83423,65800000.0
2005-09-09 03:14:00,1.83418,1.83442,1.83418,1.83431,114199997.0
2005-09-09 03:15:00,1.83438,1.83438,1.83437,1.83437,2800000.0
2005-09-09 03:16:00,1.83462,1.83469,1.83457,1.83462,40700000.0
2005-09-09 03:17:00,1.8346,1.83461,1.83457,1.83458,72599999.0
2005-09-09 03:18:00,1.83455,1.83478,1.83455,1.83478,48199999.0
2005-09-09 03:19:00,1.83495,1.83505,1.83475,1.83505,57700000.0
2005-09-09 03:20:00,1.83516,1.83519,1.83516,1.83519,16000000.0
2005-09-09 03:21:00,1.83533,1.83538,1.83533,1.83538,24300000.0
2005-09-09 03:22:00,1.83534,1.83546,1.83534,1.83535,38499999.0
2005-09-09 03:23:00,1.83531,1.83531,1.83526,1.83526,21100000.0
2005-09-09 03:24:00,1.83522,1.83523,1.83522,1.83523,2700000.0
2005-09-09 03:25:00,1.83513,1.83527,1.83513,1.83527,48500000.0
2005-09-09 03:26:00,1.83567,1.83567,1.83527,1.83543,42700000.0
2005-09-09 03:27:00,1.83526,1.83532,1.83516,1.83532,54200000.0
2005-09-09 03:28:00,1.83522,1.83522,1.83511,1.83511,3500000.0
2005-09-09 03:29:00,1.83506,1.83517,1.835,1.83517,69500000.0
2005-09-09 03:30:00,1.83489,1.83489,1.83486,1.83486,22200000.0
2005-09-09 03:31:00,1.8349,1.83497,1.83486,1.83497,85900000.0
2005-09-09 03:32:00,1.83488,1.83519,1.83488,1.83518,67799998.0
2005-09-09 03:33:00,1.83495,1.83495,1.83491,1.83491,8400000.0
2005-09-09 03:34:00,1.83523,1.83532,1.83509,1.83509,98399999.0
2005-09-09 03:35:00,1.83517,1.83536,1.83517,1.83535,45500000.0
2005-09-09 03:36:00,1.83489,1.83501,1.83489,1.83491,55399999.0
2005-09-09 03:37:00,1.83491,1.835,1.83491,1.83496,21400000.0
2005-09-09 03:38:00,1.83493,1.83512,1.83492,1.83503,54400000.0
2005-09-09 03:39:00,1.83509,1.83513,1.83502,1.83502,58600002.0
2005-09-09 03:40:00,1.83508,1.83522,1.83508,1.83522,32900000.0
2005-09-09 03:41:00,1.83532,1.83584,1.83531,1.83584,47800000.0
2005-09-09 03:42:00,1.8359,1.8359,1.8357,1.83573,56700000.0
2005-09-09 03:43:00,1.83575,1.83592,1.83575,1.83592,50500000.0
2005-09-09 03:44:00,1.836,1.836,1.836,1.836,45400000.0
2005-09-09 03:45:00,1.836,1.8361,1.836,1.83607,60299999.0
2005-09-09 03:46:00,1.83595,1.83617,1.8359,1.83611,36700000.0
2005-09-09 03:47:00,1.83627,1.83647,1.83627,1.83645,56100000.0
2005-09-09 03:48:00,1.83653,1.83716,1.83653,1.83715,69200000.0
2005-09-09 03:49:00,1.83698,1.83698,1.83651,1.8366,45500000.0
2005-09-09 03:50:00,1.83675,1.83711,1.83675,1.837,55699999.0
2005-09-09 03:51:00,1.837,1.83705,1.837,1.837,40700000.0
2005-09-09 03:52:00,1.83707,1.83713,1.83707,1.83708,77700000.0
2005-09-09 03:53:00,1.837,1.83704,1.83697,1.83697,122800000.0
2005-09-09 03:54:00,1.83697,1.83697,1.83684,1.83695,102000000.0
2005-09-09 03:55:00,1.83698,1.83698,1.83695,1.83697,26750000.0
2005-09-09 03:56:00,1.83697,1.83703,1.83688,1.83703,45300000.0
2005-09-09 03:57:00,1.83722,1.83729,1.83703,1.83703,76300000.0
2005-09-09 03:58:00,1.837,1.83708,1.83695,1.83705,16000000.0
2005-09-09 03:59:00,1.83698,1.8372,1.83694,1.8372,69000000.0
2005-09-09 04:00:00,1.83736,1.83744,1.83736,1.83744,9900000.0
2005-09-09 04:01:00,1.83748,1.83796,1.83748,1.83796,35499999.0
2005-09-09 04:02:00,1.83818,1.83868,1.83818,1.83867,51599999.0
2005-09-09 04:03:00,1.83865,1.83872,1.8385,1.8385,49800000.0
2005-09-09 04:04:00,1.83843,1.83854,1.83837,1.83839,73400000.0
2005-09-09 04:05:00,1.8383,1.8383,1.83813,1.8383,49000000.0
2005-09-09 04:06:00,1.83839,1.83849,1.83838,1.83845,65100002.0
2005-09-09 04:07:00,1.83845,1.83845,1.83817,1.8383,36800000.0
2005-09-09 04:08:00,1.8385,1.83886,1.8385,1.83877,42300000.0
2005-09-09 04:09:00,1.839,1.83947,1.839,1.83934,33300000.0
2005-09-09 04:10:00,1.8391,1.8393,1.8391,1.83916,33800000.0
2005-09-09 04:11:00,1.83925,1.83936,1.83925,1.83927,34800000.0
2005-09-09 04:12:00,1.83922,1.83925,1.83899,1.839,62300000.0
2005-09-09 04:13:00,1.83907,1.83907,1.83884,1.83885,61999999.0
2005-09-09 04:14:00,1.839,1.83905,1.8389,1.8389,69799998.0
2005-09-09 04:15:00,1.83895,1.83904,1.83888,1.83904,76500000.0
2005-09-09 04:16:00,1.83896,1.83906,1.83849,1.83849,101700001.0
2005-09-09 04:17:00,1.83838,1.83854,1.83837,1.83839,51800001.0
2005-09-09 04:18:00,1.83848,1.83854,1.83848,1.83853,18500000.0
2005-09-09 04:19:00,1.83861,1.83861,1.83853,1.83853,91299999.0
2005-09-09 04:20:00,1.83846,1.8386,1.83846,1.83852,71300002.0
2005-09-09 04:21:00,1.83853,1.83859,1.83851,1.83857,28400000.0
2005-09-09 04:22:00,1.83849,1.83856,1.83842,1.83855,66300001.0
2005-09-09 04:23:00,1.83852,1.83852,1.83844,1.83848,36800000.0
2005-09-09 04:24:00,1.83859,1.83859,1.8385,1.8385,29000000.0
2005-09-09 04:25:00,1.8385,1.8385,1.8385,1.8385,29100001.0
2005-09-09 04:26:00,1.83855,1.83855,1.83845,1.8385,32300000.0
2005-09-09 04:27:00,1.8386,1.83861,1.83824,1.83824,62699999.0
2005-09-09 04:28:00,1.83805,1.83807,1.83794,1.83805,108500001.0
2005-09-09 04:29:00,1.83817,1.83822,1.83801,1.83814,85099999.0
2005-09-09 04:30:00,1.83805,1.83805,1.83788,1.83797,26000000.0
2005-09-09 04:31:00,1.83791,1.83791,1.83759,1.83759,27900000.0
2005-09-09 04:32:00,1.83759,1.83781,1.83746,1.83781,153600000.0
2005-09-09 04:33:00,1.83794,1.83797,1.83755,1.83755,54199999.0
2005-09-09 04:34:00,1.83768,1.83777,1.83746,1.83746,25000000.0
2005-09-09 04:35:00,1.83742,1.83768,1.83742,1.83767,11000000.0
2005-09-09 04:36:00,1.83762,1.83773,1.83761,1.83773,61449998.0
2005-09-09 04:37:00,1.83779,1.83792,1.83777,1.83788,80400000.0
2005-09-09 04:38:00,1.83789,1.83793,1.83784,1.83788,66100000.0
2005-09-09 04:39:00,1.83789,1.83789,1.83786,1.83786,2600000.0
2005-09-09 04:40:00,1.838,1.83801,1.83798,1.83798,27000000.0
2005-09-09 04:41:00,1.83797,1.83814,1.83795,1.83809,55400002.0
2005-09-09 04:42:00,1.838,1.83805,1.83798,1.83798,35600000.0
2005-09-09 04:43:00,1.838,1.8384,1.838,1.8384,36300000.0
2005-09-09 04:44:00,1.83836,1.8386,1.83834,1.8386,41300000.0
2005-09-09 04:45:00,1.83869,1.83869,1.83856,1.83856,22500001.0
2005-09-09 04:46:00,1.83851,1.83851,1.83844,1.83844,28399999.0
2005-09-09 04:47:00,1.83844,1.83859,1.83844,1.8385,93100000.0
2005-09-09 04:48:00,1.83865,1.83877,1.8386,1.83876,43800000.0
2005-09-09 04:49:00,1.8388,1.83893,1.8388,1.83893,15700000.0
2005-09-09 04:50:00,1.8389,1.8389,1.83857,1.83868,53499999.0
2005-09-09 04:51:00,1.83868,1.83875,1.83868,1.83868,17700000.0
2005-09-09 04:52:00,1.8388,1.8388,1.83853,1.83853,46600000.0
2005-09-09 04:53:00,1.83836,1.83849,1.83834,1.83842,65700000.0
2005-09-09 04:54:00,1.83843,1.83865,1.8384,1.83865,62199999.0
2005-09-09 04:55:00,1.83843,1.83843,1.83829,1.83837,22300000.0
2005-09-09 04:56:00,1.83828,1.83838,1.83824,1.83825,131599999.0
2005-09-09 04:57:00,1.83834,1.83841,1.83834,1.83836,40500000.0
2005-09-09 04:58:00,1.83823,1.83832,1.83823,1.83828,26700000.0
2005-09-09 04:59:00,1.83833,1.83833,1.83833,1.83833,21900000.0
2005-09-09 05:00:00,1.83855,1.83855,1.83825,1.8383,33600000.0
2005-09-09 05:01:00,1.83828,1.83855,1.83821,1.83855,21700000.0
2005-09-09 05:02:00,1.83858,1.83858,1.83858,1.83858,4500000.0
2005-09-09 05:03:00,1.83857,1.8386,1.83857,1.8386,5300000.0
2005-09-09 05:04:00,1.8387,1.83887,1.8387,1.83872,84900000.0
2005-09-09 05:05:00,1.83882,1.83888,1.83882,1.83888,19700001.0
2005-09-09 05:06:00,1.83917,1.83919,1.83892,1.83901,92000000.0
2005-09-09 05:07:00,1.83892,1.83899,1.83887,1.83898,25300000.0
2005-09-09 05:08:00,1.83893,1.83897,1.83893,1.83897,18000000.0
2005-09-09 05:09:00,1.839,1.83901,1.83892,1.83892,39500000.0
2005-09-09 05:10:00,1.83897,1.83898,1.83897,1.83898,32100000.0
2005-09-09 05:11:00,1.83877,1.83884,1.8387,1.83883,62899999.0
2005-09-09 05:12:00,1.83888,1.83892,1.83888,1.83892,6400000.0
2005-09-09 05:13:00,1.83864,1.83864,1.83828,1.83835,54199999.0
2005-09-09 05:14:00,1.8382,1.83841,1.8382,1.83838,63300000.0
2005-09-09 05:15:00,1.83846,1.83849,1.83838,1.83842,38570000.0
2005-09-09 05:16:00,1.83853,1.8387,1.83846,1.8386,59199999.0
2005-09-09 05:17:00,1.83849,1.83849,1.83835,1.83845,65100001.0
2005-09-09 05:18:00,1.83838,1.83851,1.83837,1.83851,77200001.0
2005-09-09 05:19:00,1.83857,1.83871,1.83851,1.83858,39100000.0
2005-09-09 05:20:00,1.83847,1.83855,1.83847,1.8385,86700001.0
2005-09-09 05:21:00,1.8385,1.83858,1.83848,1.8385,74700001.0
2005-09-09 05:22:00,1.83855,1.83855,1.83848,1.83848,29500000.0
2005-09-09 05:23:00,1.8385,1.8385,1.83814,1.83839,37600000.0
2005-09-09 05:24:00,1.83852,1.83866,1.8383,1.83838,81200000.0
2005-09-09 05:25:00,1.8384,1.83852,1.8384,1.83852,38700000.0
2005-09-09 05:26:00,1.83848,1.83863,1.83831,1.83863,35700000.0
2005-09-09 05:27:00,1.8385,1.8385,1.83826,1.83826,64400002.0
2005-09-09 05:28:00,1.83828,1.83829,1.83797,1.83797,64200000.0
2005-09-09 05:29:00,1.83802,1.83809,1.83801,1.83809,54000000.0
2005-09-09 05:30:00,1.8381,1.83815,1.8381,1.83815,27200000.0
2005-09-09 05:31:00,1.8382,1.83836,1.83812,1.83812,47899999.0
2005-09-09 05:32:00,1.8381,1.83824,1.83806,1.83824,44000000.0
2005-09-09 05:33:00,1.83834,1.83834,1.83817,1.83817,26499999.0
2005-09-09 05:34:00,1.83816,1.83833,1.83794,1.83833,91599999.0
2005-09-09 05:35:00,1.8382,1.83825,1.8382,1.83825,15600000.0
2005-09-09 05:36:00,1.83815,1.83815,1.838,1.838,57100000.0
2005-09-09 05:37:00,1.83825,1.83833,1.83806,1.8381,42399999.0
2005-09-09 05:38:00,1.83786,1.83786,1.83775,1.83775,2500000.0
2005-09-09 05:39:00,1.83766,1.83778,1.83766,1.83769,41500000.0
2005-09-09 05:40:00,1.8377,1.8377,1.83725,1.83725,139400000.0
2005-09-09 05:41:00,1.83722,1.83731,1.83722,1.83725,38000000.0
2005-09-09 05:42:00,1.83732,1.83737,1.83729,1.83733,41099999.0
2005-09-09 05:43:00,1.83745,1.8376,1.83745,1.8376,25200000.0
2005-09-09 05:44:00,1.83763,1.83763,1.83748,1.83748,18800000.0
2005-09-09 05:45:00,1.8378,1.83785,1.83763,1.83771,60399999.0
2005-09-09 05:46:00,1.83745,1.83769,1.83733,1.83769,61900000.0
2005-09-09 05:47:00,1.8376,1.83773,1.8376,1.83773,54900000.0
2005-09-09 05:48:00,1.83778,1.83801,1.83777,1.83801,73300000.0
2005-09-09 05:49:00,1.83808,1.83812,1.83803,1.83807,29400000.0
2005-09-09 05:50:00,1.83827,1.83836,1.83816,1.83816,48100000.0
2005-09-09 05:51:00,1.83803,1.83803,1.83792,1.83792,9000000.0
2005-09-09 05:52:00,1.83785,1.83794,1.83782,1.83782,47799998.0
2005-09-09 05:53:00,1.83772,1.8378,1.83766,1.83773,82200000.0
2005-09-09 05:54:00,1.83775,1.83778,1.8376,1.83775,65500000.0
2005-09-09 05:55:00,1.83768,1.83771,1.8376,1.8376,45200000.0
2005-09-09 05:56:00,1.8376,1.83766,1.83748,1.83748,75400001.0
2005-09-09 05:57:00,1.83752,1.83765,1.83752,1.83765,42900000.0
2005-09-09 05:58:00,1.8375,1.83759,1.83742,1.83743,115099998.0
2005-09-09 05:59:00,1.83741,1.83761,1.83741,1.83752,80700002.0
2005-09-09 06:00:00,1.83755,1.83755,1.83745,1.83747,53699999.0
2005-09-09 06:01:00,1.83761,1.83774,1.83745,1.83745,86500000.0
2005-09-09 06:02:00,1.8372,1.83765,1.83712,1.83765,77400001.0
2005-09-09 06:03:00,1.83735,1.83761,1.83727,1.83761,69649998.0
2005-09-09 06:04:00,1.83748,1.83748,1.83722,1.83722,59699999.0
2005-09-09 06:05:00,1.8372,1.8372,1.8367,1.8372,53900000.0
2005-09-09 06:06:00,1.83717,1.83725,1.83716,1.83721,69000001.0
2005-09-09 06:07:00,1.83723,1.83737,1.83722,1.83737,42600000.0
2005-09-09 06:08:00,1.83749,1.83753,1.83736,1.83753,76900000.0
2005-09-09 06:09:00,1.83751,1.8376,1.83751,1.83758,75999999.0
2005-09-09 06:10:00,1.8376,1.83762,1.83749,1.83762,37200001.0
2005-09-09 06:11:00,1.83763,1.83763,1.8375,1.8375,47100000.0
2005-09-09 06:12:00,1.83761,1.83794,1.83761,1.83794,78699998.0
2005-09-09 06:13:00,1.83804,1.83808,1.83792,1.838,76400000.0
2005-09-09 06:14:00,1.83801,1.83801,1.83785,1.83795,47700000.0
2005-09-09 06:15:00,1.838,1.83818,1.83795,1.83807,82500000.0
2005-09-09 06:16:00,1.838,1.83807,1.83795,1.83795,54300001.0
2005-09-09 06:17:00,1.83822,1.83824,1.83797,1.83807,74800001.0
2005-09-09 06:18:00,1.83794,1.83794,1.83779,1.8378,49300000.0
2005-09-09 06:19:00,1.83777,1.83784,1.83777,1.83778,32600000.0
2005-09-09 06:20:00,1.83779,1.8379,1.83779,1.8379,22400000.0
2005-09-09 06:21:00,1.83788,1.83795,1.83781,1.83781,125300001.0
2005-09-09 06:22:00,1.83775,1.83832,1.83775,1.8381,85299999.0
2005-09-09 06:23:00,1.83785,1.83785,1.83771,1.83777,57600000.0
2005-09-09 06:24:00,1.8378,1.8378,1.83762,1.83764,85800000.0
2005-09-09 06:25:00,1.83771,1.83771,1.83762,1.83766,13700000.0
2005-09-09 06:26:00,1.8379,1.83792,1.83758,1.83781,126699997.0
2005-09-09 06:27:00,1.83769,1.83773,1.83762,1.83771,25400000.0
2005-09-09 06:28:00,1.8376,1.83765,1.83745,1.83753,38300000.0
2005-09-09 06:29:00,1.83757,1.8376,1.83757,1.8376,18500000.0
2005-09-09 06:30:00,1.8376,1.8376,1.8375,1.83758,34600001.0
2005-09-09 06:31:00,1.83758,1.83765,1.83758,1.8376,18700000.0
2005-09-09 06:32:00,1.8376,1.8376,1.83757,1.8376,60500000.0
2005-09-09 06:33:00,1.83752,1.83759,1.83752,1.83758,60800001.0
2005-09-09 06:34:00,1.83763,1.83788,1.83763,1.83784,88599999.0
2005-09-09 06:35:00,1.83756,1.83756,1.83749,1.83749,11600000.0
2005-09-09 06:36:00,1.83787,1.83787,1.83763,1.83774,44100000.0
2005-09-09 06:37:00,1.8375,1.8375,1.8375,1.8375,5400000.0
2005-09-09 06:38:00,1.83748,1.83748,1.83742,1.83742,8300000.0
2005-09-09 06:39:00,1.83729,1.83732,1.83707,1.83707,60500000.0
2005-09-09 06:40:00,1.83727,1.83729,1.83715,1.83715,79699999.0
2005-09-09 06:41:00,1.83723,1.83729,1.83712,1.83726,52800000.0
2005-09-09 06:42:00,1.83727,1.83747,1.83727,1.83746,65299999.0
2005-09-09 06:43:00,1.83743,1.83743,1.83733,1.83733,10300000.0
2005-09-09 06:44:00,1.83718,1.83718,1.83679,1.83679,57300000.0
2005-09-09 06:45:00,1.83673,1.83711,1.83673,1.8371,54300000.0
2005-09-09 06:46:00,1.83713,1.83777,1.83713,1.83772,77400000.0
2005-09-09 06:47:00,1.83776,1.83799,1.83776,1.83788,72300001.0
2005-09-09 06:48:00,1.83793,1.83799,1.83784,1.83795,67900000.0
2005-09-09 06:49:00,1.83794,1.8381,1.83791,1.83794,29600000.0
2005-09-09 06:50:00,1.8379,1.8379,1.8379,1.8379,2400000.0
2005-09-09 06:51:00,1.83793,1.83804,1.83772,1.83774,73999998.0
2005-09-09 06:52:00,1.8378,1.83806,1.83777,1.83806,41000000.0
2005-09-09 06:53:00,1.83808,1.83813,1.83808,1.83808,57000000.0
2005-09-09 06:54:00,1.83813,1.83813,1.83802,1.83807,67000001.0
2005-09-09 06:55:00,1.838,1.838,1.838,1.838,37000000.0
2005-09-09 06:56:00,1.83792,1.83798,1.83792,1.83798,24300000.0
2005-09-09 06:57:00,1.83788,1.83788,1.83759,1.83772,67900000.0
2005-09-09 06:58:00,1.83755,1.83775,1.83743,1.83769,32700000.0
2005-09-09 06:59:00,1.83759,1.83759,1.83748,1.83748,15400000.0
2005-09-09 07:00:00,1.83761,1.83761,1.83753,1.83755,36100000.0
2005-09-09 07:01:00,1.83753,1.83755,1.83745,1.83753,98299999.0
2005-09-09 07:02:00,1.83767,1.83771,1.83756,1.83771,82200001.0
2005-09-09 07:03:00,1.83765,1.83765,1.83753,1.83753,95799999.0
2005-09-09 07:04:00,1.83769,1.83769,1.83766,1.83766,7200000.0
2005-09-09 07:05:00,1.83767,1.83775,1.83767,1.8377,40700000.0
2005-09-09 07:06:00,1.83765,1.83777,1.8376,1.83767,106649999.0
2005-09-09 07:07:00,1.83767,1.83767,1.8376,1.8376,23700000.0
2005-09-09 07:08:00,1.83767,1.83773,1.83764,1.83773,44099998.0
2005-09-09 07:09:00,1.83768,1.83784,1.83763,1.83781,69500000.0
2005-09-09 07:10:00,1.83774,1.83781,1.83774,1.83781,20800000.0
2005-09-09 07:11:00,1.83777,1.83778,1.83777,1.83778,3300000.0
2005-09-09 07:12:00,1.83779,1.83779,1.83774,1.83774,38800001.0
2005-09-09 07:13:00,1.8377,1.8377,1.83742,1.83742,70900001.0
2005-09-09 07:14:00,1.83739,1.8377,1.83739,1.8376,96699999.0
2005-09-09 07:15:00,1.83763,1.83763,1.83744,1.83756,36900000.0
2005-09-09 07:16:00,1.83762,1.83767,1.83729,1.8375,32000000.0
2005-09-09 07:17:00,1.83763,1.83763,1.83742,1.83747,40200000.0
2005-09-09 07:18:00,1.8375,1.8377,1.8375,1.8377,16100000.0
2005-09-09 07:19:00,1.83778,1.83782,1.83775,1.83775,16850000.0
2005-09-09 07:20:00,1.83777,1.83781,1.83761,1.83768,65200001.0
2005-09-09 07:21:00,1.83762,1.83773,1.83762,1.83772,48200001.0
2005-09-09 07:22:00,1.83768,1.83769,1.83767,1.83767,44900000.0
2005-09-09 07:23:00,1.83765,1.83765,1.8376,1.8376,600000.0
2005-09-09 07:24:00,1.83758,1.83761,1.83752,1.83752,89200000.0
2005-09-09 07:25:00,1.83764,1.83771,1.83752,1.83766,60600000.0
2005-09-09 07:26:00,1.83751,1.83762,1.83751,1.83762,103100000.0
2005-09-09 07:27:00,1.83771,1.83787,1.8377,1.83776,57000000.0
2005-09-09 07:28:00,1.83756,1.8377,1.83752,1.8377,41499999.0
2005-09-09 07:29:00,1.83769,1.83769,1.83769,1.83769,26900000.0
2005-09-09 07:30:00,1.83769,1.83769,1.83766,1.83766,22000000.0
2005-09-09 07:31:00,1.83767,1.83767,1.83762,1.83762,85800000.0
2005-09-09 07:32:00,1.83756,1.83756,1.83747,1.8375,65400000.0
2005-09-09 07:33:00,1.83753,1.83753,1.83744,1.83753,45300000.0
2005-09-09 07:34:00,1.8375,1.83753,1.83743,1.8375,99199999.0
2005-09-09 07:35:00,1.83752,1.83752,1.83738,1.83748,117100000.0
2005-09-09 07:36:00,1.83753,1.83753,1.83742,1.83748,84300001.0
2005-09-09 07:37:00,1.8375,1.8375,1.8375,1.8375,18700000.0
2005-09-09 07:38:00,1.83765,1.83781,1.83765,1.83781,7600000.0
2005-09-09 07:39:00,1.83785,1.83797,1.83783,1.83785,61600000.0
2005-09-09 07:40:00,1.83782,1.83789,1.83778,1.83788,42199999.0
2005-09-09 07:41:00,1.83779,1.83783,1.83774,1.83783,82500000.0
2005-09-09 07:42:00,1.8378,1.83785,1.83775,1.83775,47300000.0
2005-09-09 07:43:00,1.83783,1.83783,1.83758,1.83769,105999999.0
2005-09-09 07:44:00,1.83765,1.83765,1.83754,1.83765,59800000.0
2005-09-09 07:45:00,1.83764,1.83765,1.83752,1.83752,51500001.0
2005-09-09 07:46:00,1.83744,1.83746,1.83738,1.83746,72800000.0
2005-09-09 07:47:00,1.83762,1.83773,1.83762,1.83773,13900000.0
2005-09-09 07:48:00,1.83768,1.83777,1.83767,1.83774,28599999.0
2005-09-09 07:49:00,1.83766,1.83773,1.83762,1.83773,35300000.0
2005-09-09 07:50:00,1.83762,1.83765,1.83762,1.83765,48800001.0
2005-09-09 07:51:00,1.83782,1.8379,1.83782,1.83787,34899999.0
2005-09-09 07:52:00,1.83784,1.83791,1.83784,1.83791,7300000.0
2005-09-09 07:53:00,1.83788,1.83788,1.83788,1.83788,18000000.0
2005-09-09 07:54:00,1.83795,1.83795,1.83788,1.8379,18499999.0
2005-09-09 07:55:00,1.83822,1.83852,1.83822,1.83851,53600000.0
2005-09-09 07:56:00,1.83852,1.83869,1.83852,1.83865,73800000.0
2005-09-09 07:57:00,1.83868,1.83872,1.83868,1.83872,5000000.0
2005-09-09 07:58:00,1.83888,1.83893,1.83881,1.83888,93400001.0
2005-09-09 07:59:00,1.83885,1.83897,1.83885,1.83897,30700000.0
2005-09-09 08:00:00,1.83893,1.83902,1.83885,1.83902,66700000.0
2005-09-09 08:01:00,1.83901,1.83901,1.83875,1.83875,80800000.0
2005-09-09 08:02:00,1.83868,1.83885,1.83865,1.83879,124000002.0
2005-09-09 08:03:00,1.83887,1.83901,1.83887,1.83901,40200000.0
2005-09-09 08:04:00,1.83908,1.83911,1.83891,1.83891,80900001.0
2005-09-09 08:05:00,1.83882,1.83882,1.83865,1.83882,58199999.0
2005-09-09 08:06:00,1.83876,1.83882,1.83876,1.83882,23600000.0
2005-09-09 08:07:00,1.8388,1.83896,1.83876,1.83893,77400000.0
2005-09-09 08:08:00,1.83903,1.8391,1.83893,1.83899,56200000.0
2005-09-09 08:09:00,1.83898,1.83905,1.83895,1.83905,82900000.0
2005-09-09 08:10:00,1.83897,1.83897,1.83886,1.83889,98999999.0
2005-09-09 08:11:00,1.83896,1.83918,1.83891,1.83918,62000000.0
2005-09-09 08:12:00,1.83898,1.83901,1.8389,1.83898,79700001.0
2005-09-09 08:13:00,1.83888,1.83891,1.83884,1.83885,60999999.0
2005-09-09 08:14:00,1.83903,1.83907,1.83885,1.83885,50100000.0
2005-09-09 08:15:00,1.8389,1.83908,1.83886,1.83908,61500000.0
2005-09-09 08:16:00,1.83898,1.83924,1.83898,1.83922,66800002.0
2005-09-09 08:17:00,1.83916,1.8393,1.83916,1.83925,68200000.0
2005-09-09 08:18:00,1.83916,1.83916,1.83892,1.83892,47500001.0
2005-09-09 08:19:00,1.8389,1.83895,1.83888,1.83895,20700000.0
2005-09-09 08:20:00,1.83904,1.83923,1.83904,1.83917,72799999.0
2005-09-09 08:21:00,1.839,1.83911,1.83897,1.83906,68200000.0
2005-09-09 08:22:00,1.83912,1.83912,1.83908,1.83908,3200000.0
2005-09-09 08:23:00,1.83903,1.83907,1.83895,1.83898,85800001.0
2005-09-09 08:24:00,1.83895,1.83895,1.83876,1.8388,38899998.0
2005-09-09 08:25:00,1.83867,1.83882,1.83867,1.83882,47300000.0
2005-09-09 08:26:00,1.8388,1.8388,1.83863,1.8387,61100000.0
2005-09-09 08:27:00,1.83877,1.83916,1.83877,1.83879,116099997.0
2005-09-09 08:28:00,1.83872,1.83889,1.83872,1.83882,103899999.0
2005-09-09 08:29:00,1.83897,1.83908,1.8389,1.83895,60900000.0
2005-09-09 08:30:00,1.83888,1.83907,1.83886,1.83906,69799998.0
2005-09-09 08:31:00,1.83901,1.83901,1.83886,1.83895,43600000.0
2005-09-09 08:32:00,1.83898,1.83898,1.83891,1.83893,48800001.0
2005-09-09 08:33:00,1.83892,1.83903,1.83892,1.83903,44300000.0
2005-09-09 08:34:00,1.83903,1.83912,1.83901,1.83908,63000001.0
2005-09-09 08:35:00,1.83911,1.83913,1.83905,1.83912,93499998.0
2005-09-09 08:36:00,1.83915,1.83929,1.83915,1.8392,55799999.0
2005-09-09 08:37:00,1.83918,1.83929,1.83909,1.83928,38600000.0
2005-09-09 08:38:00,1.83931,1.83931,1.83924,1.83924,11600000.0
2005-09-09 08:39:00,1.83948,1.83963,1.8394,1.83946,89200001.0
2005-09-09 08:40:00,1.83945,1.8396,1.83922,1.83942,84400000.0
2005-09-09 08:41:00,1.8394,1.83957,1.83922,1.83942,89300001.0
2005-09-09 08:42:00,1.83923,1.83923,1.83891,1.83898,84099998.0
2005-09-09 08:43:00,1.83893,1.83897,1.83877,1.83888,44900000.0
2005-09-09 08:44:00,1.83895,1.83895,1.83885,1.83886,91799998.0
2005-09-09 08:45:00,1.83895,1.83895,1.83877,1.83881,44800000.0
2005-09-09 08:46:00,1.83868,1.83873,1.83847,1.83873,69300000.0
2005-09-09 08:47:00,1.8387,1.8387,1.83857,1.83867,36400000.0
2005-09-09 08:48:00,1.83879,1.83887,1.83875,1.83875,50200000.0
2005-09-09 08:49:00,1.83883,1.83883,1.83874,1.83874,50100000.0
2005-09-09 08:50:00,1.83872,1.83896,1.83872,1.83891,83200001.0
2005-09-09 08:51:00,1.839,1.83904,1.83877,1.8389,46999999.0
2005-09-09 08:52:00,1.8389,1.83896,1.83874,1.83895,64700000.0
2005-09-09 08:53:00,1.83902,1.83905,1.839,1.839,13500000.0
2005-09-09 08:54:00,1.839,1.839,1.83898,1.839,53199999.0
2005-09-09 08:55:00,1.83902,1.83907,1.83898,1.83905,43299999.0
2005-09-09 08:56:00,1.83906,1.83906,1.83889,1.83889,46500000.0
2005-09-09 08:57:00,1.83872,1.83872,1.83853,1.83853,11600000.0
2005-09-09 08:58:00,1.83827,1.83827,1.83804,1.83815,59200000.0
2005-09-09 08:59:00,1.83813,1.83815,1.8381,1.83815,51800001.0
2005-09-09 09:00:00,1.83793,1.83804,1.83762,1.83762,90300000.0
2005-09-09 09:01:00,1.8375,1.8375,1.83704,1.83704,21700000.0
2005-09-09 09:02:00,1.83712,1.83733,1.83712,1.83733,41070000.0
2005-09-09 09:03:00,1.83737,1.83737,1.83713,1.83719,64000000.0
2005-09-09 09:04:00,1.83713,1.83746,1.83713,1.83742,60800000.0
2005-09-09 09:05:00,1.83753,1.83755,1.83741,1.83752,71100001.0
2005-09-09 09:06:00,1.83757,1.8376,1.83754,1.83754,22800000.0
2005-09-09 09:07:00,1.83753,1.83769,1.83748,1.83748,84700000.0
2005-09-09 09:08:00,1.83747,1.8377,1.83734,1.83734,72400000.0
2005-09-09 09:09:00,1.83743,1.83752,1.83724,1.83739,142600000.0
2005-09-09 09:10:00,1.83762,1.83769,1.83746,1.83755,67399999.0
2005-09-09 09:11:00,1.83774,1.83783,1.83774,1.83783,31900000.0
2005-09-09 09:12:00,1.8381,1.83816,1.83799,1.838,44400000.0
2005-09-09 09:13:00,1.83808,1.83812,1.83801,1.83802,48200000.0
2005-09-09 09:14:00,1.83795,1.83813,1.83778,1.83813,36700000.0
2005-09-09 09:15:00,1.83814,1.83816,1.83801,1.83812,44799999.0
2005-09-09 09:16:00,1.83813,1.83837,1.83813,1.83837,39800000.0
2005-09-09 09:17:00,1.83846,1.83846,1.83831,1.83831,53100000.0
2005-09-09 09:18:00,1.8385,1.83863,1.83838,1.83852,41100000.0
2005-09-09 09:19:00,1.83862,1.83868,1.83822,1.83835,90499999.0
2005-09-09 09:20:00,1.83829,1.83829,1.83809,1.83824,104600001.0
2005-09-09 09:21:00,1.83815,1.83815,1.83795,1.83795,36200001.0
2005-09-09 09:22:00,1.83778,1.83778,1.8375,1.83754,51600000.0
2005-09-09 09:23:00,1.83753,1.83761,1.83739,1.83761,66700001.0
2005-09-09 09:24:00,1.83771,1.83787,1.83771,1.83787,26100000.0
2005-09-09 09:25:00,1.83785,1.83803,1.83785,1.83792,51500000.0
2005-09-09 09:26:00,1.83795,1.83795,1.83795,1.83795,3600000.0
2005-09-09 09:27:00,1.838,1.83807,1.83796,1.83796,76699999.0
2005-09-09 09:28:00,1.83802,1.83802,1.83787,1.83787,77000001.0
2005-09-09 09:29:00,1.8379,1.838,1.83783,1.83797,81200001.0
2005-09-09 09:30:00,1.83785,1.83792,1.83783,1.83787,53000000.0
2005-09-09 09:31:00,1.83785,1.83792,1.83773,1.83778,75600000.0
2005-09-09 09:32:00,1.83783,1.83806,1.83783,1.83801,74600001.0
2005-09-09 09:33:00,1.83809,1.83809,1.83806,1.83806,61400000.0
2005-09-09 09:34:00,1.83815,1.83819,1.83804,1.8381,85200000.0
2005-09-09 09:35:00,1.8382,1.83837,1.8382,1.83831,37000000.0
2005-09-09 09:36:00,1.83815,1.83823,1.83811,1.83823,98500001.0
2005-09-09 09:37:00,1.83827,1.83846,1.83822,1.83846,67699999.0
2005-09-09 09:38:00,1.8384,1.83841,1.83828,1.83828,54700001.0
2005-09-09 09:39:00,1.83824,1.83837,1.83824,1.83829,63300000.0
2005-09-09 09:40:00,1.83825,1.83828,1.83822,1.83822,51400001.0
2005-09-09 09:41:00,1.8381,1.8381,1.83783,1.83783,37100001.0
2005-09-09 09:42:00,1.83814,1.83815,1.8381,1.83812,37300000.0
2005-09-09 09:43:00,1.83816,1.83822,1.83816,1.83818,34200000.0
2005-09-09 09:44:00,1.83821,1.83821,1.83807,1.83817,64700000.0
2005-09-09 09:45:00,1.83816,1.83816,1.83812,1.83812,33100000.0
2005-09-09 09:46:00,1.83783,1.83783,1.83682,1.83693,28900000.0
2005-09-09 09:47:00,1.83583,1.83583,1.83425,1.83427,38300000.0
2005-09-09 09:48:00,1.83427,1.83507,1.83427,1.83507,27300000.0
2005-09-09 09:49:00,1.83535,1.83584,1.83535,1.83584,46700000.0
2005-09-09 09:50:00,1.836,1.83614,1.83599,1.83609,39800000.0
2005-09-09 09:51:00,1.83604,1.83604,1.83552,1.83552,94999999.0
2005-09-09 09:52:00,1.83549,1.8358,1.83549,1.8358,21900000.0
2005-09-09 09:53:00,1.83585,1.83616,1.83585,1.83608,45300000.0
2005-09-09 09:54:00,1.83601,1.83601,1.83557,1.83562,96699998.0
2005-09-09 09:55:00,1.83568,1.83588,1.83561,1.83579,72299997.0
2005-09-09 09:56:00,1.83568,1.83568,1.83556,1.8356,47199999.0
2005-09-09 09:57:00,1.83561,1.83561,1.83543,1.83549,67299999.0
2005-09-09 09:58:00,1.83569,1.83569,1.83547,1.83547,20000000.0
2005-09-09 09:59:00,1.83528,1.83549,1.83523,1.83549,52300000.0
2005-09-09 10:00:00,1.83533,1.83561,1.83533,1.83545,27600000.0
2005-09-09 10:01:00,1.83553,1.8358,1.83553,1.8358,36300000.0
2005-09-09 10:02:00,1.83573,1.83583,1.83562,1.83562,106499999.0
2005-09-09 10:03:00,1.83582,1.83582,1.83562,1.83562,77400000.0
2005-09-09 10:04:00,1.83558,1.83569,1.83554,1.83567,90400002.0
2005-09-09 10:05:00,1.83568,1.83572,1.83562,1.83572,46600001.0
2005-09-09 10:06:00,1.83572,1.8358,1.83566,1.83568,38400000.0
2005-09-09 10:07:00,1.83582,1.83584,1.83554,1.83564,76399999.0
2005-09-09 10:08:00,1.83558,1.83566,1.83554,1.83566,52700001.0
2005-09-09 10:09:00,1.83568,1.83585,1.83568,1.83582,84000001.0
2005-09-09 10:10:00,1.8358,1.83591,1.83575,1.83581,148699997.0
2005-09-09 10:11:00,1.8358,1.8358,1.8358,1.8358,27500000.0
2005-09-09 10:12:00,1.8359,1.83598,1.83583,1.83594,73200000.0
2005-09-09 10:13:00,1.83613,1.83663,1.83613,1.83663,54999999.0
2005-09-09 10:14:00,1.8368,1.8369,1.8366,1.8366,36400000.0
2005-09-09 10:15:00,1.8366,1.83721,1.8366,1.83721,122500001.0
2005-09-09 10:16:00,1.83725,1.83762,1.83716,1.83753,65600000.0
2005-09-09 10:17:00,1.83772,1.83779,1.83758,1.83762,31500000.0
2005-09-09 10:18:00,1.83745,1.83745,1.83735,1.83744,74200002.0
2005-09-09 10:19:00,1.83723,1.83733,1.83719,1.83723,67599999.0
2005-09-09 10:20:00,1.83718,1.83722,1.83696,1.83706,62900000.0
2005-09-09 10:21:00,1.83708,1.83708,1.83694,1.83705,104099999.0
2005-09-09 10:22:00,1.83702,1.83718,1.83702,1.8371,67400000.0
2005-09-09 10:23:00,1.8371,1.83719,1.83704,1.83716,54400001.0
2005-09-09 10:24:00,1.83718,1.83723,1.83714,1.8372,64400000.0
2005-09-09 10:25:00,1.83733,1.83759,1.83733,1.83745,96099999.0
2005-09-09 10:26:00,1.83737,1.8374,1.83729,1.83729,63100000.0
2005-09-09 10:27:00,1.8373,1.83738,1.8373,1.83731,36900000.0
2005-09-09 10:28:00,1.83725,1.83725,1.83709,1.8371,33500000.0
2005-09-09 10:29:00,1.83701,1.83703,1.83674,1.83674,69200000.0
2005-09-09 10:30:00,1.83611,1.83611,1.83499,1.83526,39200000.0
2005-09-09 10:31:00,1.83533,1.83561,1.83533,1.83561,77000001.0
2005-09-09 10:32:00,1.83561,1.83584,1.8355,1.83579,45000000.0
2005-09-09 10:33:00,1.83579,1.83605,1.83579,1.83595,105599999.0
2005-09-09 10:34:00,1.83595,1.83599,1.83574,1.83575,45599999.0
2005-09-09 10:35:00,1.8356,1.8356,1.83548,1.83548,43700000.0
2005-09-09 10:36:00,1.83555,1.83582,1.83546,1.83582,64599999.0
2005-09-09 10:37:00,1.83582,1.83593,1.83581,1.83593,107300001.0
2005-09-09 10:38:00,1.83595,1.83598,1.8359,1.83598,65800000.0
2005-09-09 10:39:00,1.83601,1.83644,1.83601,1.83643,58099999.0
2005-09-09 10:40:00,1.83655,1.83655,1.83634,1.83638,47200000.0
2005-09-09 10:41:00,1.83634,1.83647,1.83629,1.83629,65900000.0
2005-09-09 10:42:00,1.83631,1.83631,1.83619,1.83621,87500000.0
2005-09-09 10:43:00,1.83626,1.8364,1.83617,1.83619,134499998.0
2005-09-09 10:44:00,1.83613,1.83625,1.83605,1.83625,73000002.0
2005-09-09 10:45:00,1.83628,1.83628,1.83618,1.8362,34800000.0
2005-09-09 10:46:00,1.83601,1.83607,1.83593,1.83605,63900001.0
2005-09-09 10:47:00,1.83602,1.83604,1.83583,1.83598,73299999.0
2005-09-09 10:48:00,1.83598,1.83601,1.8359,1.83601,67100000.0
2005-09-09 10:49:00,1.83604,1.83627,1.83604,1.83627,15900000.0
2005-09-09 10:50:00,1.83634,1.83642,1.83631,1.83631,56600000.0
2005-09-09 10:51:00,1.83627,1.83634,1.83621,1.83625,39700000.0
2005-09-09 10:52:00,1.8362,1.83625,1.83615,1.8362,55500000.0
2005-09-09 10:53:00,1.83607,1.83607,1.83582,1.83582,28400000.0
2005-09-09 10:54:00,1.83576,1.83576,1.83532,1.83532,18900000.0
2005-09-09 10:55:00,1.83542,1.83546,1.83528,1.83545,34800000.0
2005-09-09 10:56:00,1.83551,1.8356,1.83551,1.83554,193000002.0
2005-09-09 10:57:00,1.83567,1.83567,1.83548,1.83551,89600001.0
2005-09-09 10:58:00,1.83539,1.83539,1.83518,1.83522,65000000.0
2005-09-09 10:59:00,1.83533,1.83561,1.83525,1.83561,126600003.0
2005-09-09 11:00:00,1.8358,1.83611,1.83556,1.83611,70600000.0
2005-09-09 11:01:00,1.8361,1.83612,1.8358,1.83612,49150000.0
2005-09-09 11:02:00,1.83622,1.83635,1.83613,1.83613,52700000.0
2005-09-09 11:03:00,1.8361,1.8362,1.83598,1.8362,41399999.0
2005-09-09 11:04:00,1.83623,1.83638,1.8362,1.83636,49999999.0
2005-09-09 11:05:00,1.83658,1.83758,1.83656,1.83758,89900001.0
2005-09-09 11:06:00,1.83767,1.83834,1.83767,1.83826,87400001.0
2005-09-09 11:07:00,1.83832,1.83837,1.83801,1.83801,59100000.0
2005-09-09 11:08:00,1.83782,1.83782,1.83762,1.83762,106599999.0
2005-09-09 11:09:00,1.83759,1.83771,1.83751,1.83761,46300000.0
2005-09-09 11:10:00,1.83748,1.83748,1.83736,1.83739,110700000.0
2005-09-09 11:11:00,1.8373,1.83735,1.83716,1.83735,32000000.0
2005-09-09 11:12:00,1.83733,1.83733,1.83716,1.83716,80100002.0
2005-09-09 11:13:00,1.83718,1.8374,1.83716,1.8374,32500000.0
2005-09-09 11:14:00,1.83743,1.83745,1.83736,1.8374,61800000.0
2005-09-09 11:15:00,1.83732,1.83732,1.83717,1.83717,14000000.0
2005-09-09 11:16:00,1.83704,1.8372,1.83699,1.8372,25900000.0
2005-09-09 11:17:00,1.8372,1.83725,1.83718,1.83718,15200000.0
2005-09-09 11:18:00,1.83729,1.83768,1.83729,1.83768,35600000.0
2005-09-09 11:19:00,1.83758,1.83758,1.83734,1.83734,53300000.0
2005-09-09 11:20:00,1.83739,1.83739,1.83736,1.83736,13200000.0
2005-09-09 11:21:00,1.83742,1.83742,1.83729,1.8374,47400000.0
2005-09-09 11:22:00,1.83747,1.83748,1.83729,1.83729,81000000.0
2005-09-09 11:23:00,1.83728,1.83728,1.83713,1.83713,35800000.0
2005-09-09 11:24:00,1.83706,1.83706,1.83684,1.83697,48800000.0
2005-09-09 11:25:00,1.83678,1.83678,1.83657,1.83662,27000000.0
2005-09-09 11:26:00,1.83662,1.83663,1.83655,1.83655,77499999.0
2005-09-09 11:27:00,1.83656,1.83656,1.83639,1.83639,86000001.0
2005-09-09 11:28:00,1.83645,1.83645,1.8364,1.8364,85700000.0
2005-09-09 11:29:00,1.83641,1.83655,1.8364,1.83655,109200002.0
2005-09-09 11:30:00,1.83644,1.83644,1.83604,1.83611,70849999.0
2005-09-09 11:31:00,1.83611,1.83617,1.83593,1.83602,67000000.0
2005-09-09 11:32:00,1.83609,1.8362,1.83609,1.8362,104699998.0
2005-09-09 11:33:00,1.8361,1.83623,1.83608,1.83623,50000000.0
2005-09-09 11:34:00,1.83623,1.83623,1.83606,1.83614,61200000.0
2005-09-09 11:35:00,1.83609,1.83613,1.83597,1.83599,61100000.0
2005-09-09 11:36:00,1.8359,1.83607,1.83581,1.83583,95999997.0
2005-09-09 11:37:00,1.83587,1.83588,1.8357,1.83578,47000000.0
2005-09-09 11:38:00,1.83583,1.83588,1.83575,1.83588,66099999.0
2005-09-09 11:39:00,1.83575,1.83575,1.83545,1.83547,84399999.0
2005-09-09 11:40:00,1.83546,1.8356,1.83541,1.8355,109700001.0
2005-09-09 11:41:00,1.83552,1.83552,1.83525,1.83525,47499998.0
2005-09-09 11:42:00,1.83497,1.83497,1.83385,1.83399,113699999.0
2005-09-09 11:43:00,1.83415,1.83442,1.83415,1.83417,66400000.0
2005-09-09 11:44:00,1.83427,1.8344,1.83377,1.83377,123599998.0
2005-09-09 11:45:00,1.83377,1.83404,1.83377,1.83399,102700002.0
2005-09-09 11:46:00,1.83407,1.83407,1.8336,1.83387,47500000.0
2005-09-09 11:47:00,1.83397,1.83406,1.83387,1.83406,120499998.0
2005-09-09 11:48:00,1.83408,1.8344,1.83408,1.8344,100399999.0
2005-09-09 11:49:00,1.83468,1.83511,1.83468,1.8351,51200000.0
2005-09-09 11:50:00,1.83508,1.83536,1.83508,1.83535,89200000.0
2005-09-09 11:51:00,1.83537,1.8354,1.83523,1.83525,44500001.0
2005-09-09 11:52:00,1.83513,1.83513,1.83501,1.83513,99099997.0
2005-09-09 11:53:00,1.83509,1.8351,1.83498,1.83498,57600001.0
2005-09-09 11:54:00,1.83495,1.83505,1.83481,1.83486,79099998.0
2005-09-09 11:55:00,1.83483,1.83485,1.83473,1.83485,23500000.0
2005-09-09 11:56:00,1.83498,1.83552,1.83497,1.8355,67799999.0
2005-09-09 11:57:00,1.83555,1.83575,1.83531,1.83542,97699999.0
2005-09-09 11:58:00,1.83522,1.83552,1.83522,1.83552,74300000.0
2005-09-09 11:59:00,1.8355,1.83563,1.83535,1.83539,107200000.0
2005-09-09 12:00:00,1.83538,1.83562,1.83538,1.8355,78100000.0
2005-09-09 12:01:00,1.83547,1.83568,1.83547,1.83556,69800000.0
2005-09-09 12:02:00,1.83546,1.83547,1.8353,1.83545,30400000.0
2005-09-09 12:03:00,1.83542,1.83549,1.83535,1.83538,88700001.0
2005-09-09 12:04:00,1.83535,1.83535,1.83518,1.83518,85900000.0
2005-09-09 12:05:00,1.8353,1.83532,1.83516,1.83532,39200001.0
2005-09-09 12:06:00,1.83535,1.83551,1.83535,1.8355,55200001.0
2005-09-09 12:07:00,1.83553,1.83571,1.83546,1.83571,57900001.0
2005-09-09 12:08:00,1.83575,1.83587,1.83575,1.83586,66000000.0
2005-09-09 12:09:00,1.8358,1.8358,1.83564,1.83573,55800001.0
2005-09-09 12:10:00,1.83569,1.83569,1.8354,1.8354,38800001.0
2005-09-09 12:11:00,1.83531,1.83537,1.83519,1.83526,65500001.0
2005-09-09 12:12:00,1.83535,1.83547,1.83526,1.83526,52200001.0
2005-09-09 12:13:00,1.83528,1.83543,1.83528,1.83534,46100001.0
2005-09-09 12:14:00,1.83507,1.83507,1.8345,1.8345,48100001.0
2005-09-09 12:15:00,1.8346,1.83462,1.83399,1.8344,111900001.0
2005-09-09 12:16:00,1.8345,1.83467,1.8345,1.83467,37800001.0
2005-09-09 12:17:00,1.83467,1.83467,1.8344,1.83445,40100001.0
2005-09-09 12:18:00,1.8345,1.8345,1.83419,1.83419,76299999.0
2005-09-09 12:19:00,1.83429,1.83439,1.83416,1.83439,43900000.0
2005-09-09 12:20:00,1.83443,1.83443,1.83428,1.83443,98900001.0
2005-09-09 12:21:00,1.83438,1.83443,1.83428,1.83432,59200000.0
2005-09-09 12:22:00,1.83426,1.83442,1.83426,1.83442,62099999.0
2005-09-09 12:23:00,1.83443,1.83443,1.83423,1.83423,13100000.0
2005-09-09 12:24:00,1.83413,1.83413,1.834,1.834,40700000.0
2005-09-09 12:25:00,1.83398,1.83403,1.83391,1.83398,51000000.0
2005-09-09 12:26:00,1.834,1.834,1.83385,1.83388,55300000.0
2005-09-09 12:27:00,1.83375,1.83375,1.8337,1.8337,16800000.0
2005-09-09 12:28:00,1.83379,1.83379,1.83364,1.83377,121399998.0
2005-09-09 12:29:00,1.8338,1.83383,1.8336,1.83369,61900000.0
2005-09-09 12:30:00,1.83372,1.83372,1.83354,1.8336,141999999.0
2005-09-09 12:31:00,1.83369,1.83371,1.83364,1.83367,146999999.0
2005-09-09 12:32:00,1.83367,1.83374,1.83362,1.83369,89900002.0
2005-09-09 12:33:00,1.83383,1.83383,1.83368,1.83368,71300001.0
2005-09-09 12:34:00,1.83371,1.83388,1.83371,1.83374,60300000.0
2005-09-09 12:35:00,1.8338,1.83385,1.8338,1.83385,11000000.0
2005-09-09 12:36:00,1.8339,1.83412,1.83386,1.83412,93600002.0
2005-09-09 12:37:00,1.83399,1.83402,1.83388,1.83402,24500000.0
2005-09-09 12:38:00,1.83402,1.83408,1.83393,1.834,36399999.0
2005-09-09 12:39:00,1.8339,1.83405,1.8339,1.83405,13900000.0
2005-09-09 12:40:00,1.83414,1.83438,1.83414,1.83433,37800000.0
2005-09-09 12:41:00,1.83423,1.8345,1.83423,1.8345,63500000.0
2005-09-09 12:42:00,1.83463,1.83484,1.83463,1.83473,82500000.0
2005-09-09 12:43:00,1.83473,1.83492,1.83473,1.83492,64200000.0
2005-09-09 12:44:00,1.83492,1.835,1.83484,1.83488,58400000.0
2005-09-09 12:45:00,1.83498,1.83502,1.83493,1.83493,47900000.0
2005-09-09 12:46:00,1.83498,1.83518,1.83495,1.83518,41100000.0
2005-09-09 12:47:00,1.83519,1.83519,1.83469,1.83469,37900000.0
2005-09-09 12:48:00,1.8345,1.8345,1.8343,1.8343,40300000.0
2005-09-09 12:49:00,1.83425,1.83426,1.83416,1.83416,86400000.0
2005-09-09 12:50:00,1.83421,1.83421,1.83402,1.83402,127799996.0
2005-09-09 12:51:00,1.8338,1.8338,1.83367,1.83375,101600001.0
2005-09-09 12:52:00,1.83367,1.83381,1.83367,1.83372,99999998.0
2005-09-09 12:53:00,1.8337,1.83378,1.83365,1.8337,81499999.0
2005-09-09 12:54:00,1.8337,1.83387,1.8337,1.83387,64200001.0
2005-09-09 12:55:00,1.8339,1.83395,1.83372,1.83379,68000001.0
2005-09-09 12:56:00,1.83372,1.83383,1.83366,1.83383,42400001.0
2005-09-09 12:57:00,1.83387,1.83396,1.83375,1.83385,83100001.0
2005-09-09 12:58:00,1.83383,1.83394,1.83378,1.83383,90399999.0
2005-09-09 12:59:00,1.83348,1.83372,1.8325,1.8325,63000002.0
2005-09-09 13:00:00,1.83248,1.8327,1.8323,1.8327,95100000.0
2005-09-09 13:01:00,1.83267,1.83273,1.83254,1.83269,72700000.0
2005-09-09 13:02:00,1.8327,1.83279,1.83261,1.83261,98500001.0
2005-09-09 13:03:00,1.83268,1.83279,1.83266,1.83266,41799999.0
2005-09-09 13:04:00,1.83276,1.83309,1.83276,1.83309,73400000.0
2005-09-09 13:05:00,1.83305,1.83305,1.8329,1.8329,31300000.0
2005-09-09 13:06:00,1.83301,1.83301,1.83278,1.83285,43200000.0
2005-09-09 13:07:00,1.833,1.83312,1.833,1.83308,102100000.0
2005-09-09 13:08:00,1.83317,1.83326,1.83313,1.83326,46870000.0
2005-09-09 13:09:00,1.83322,1.83342,1.83322,1.83342,40100000.0
2005-09-09 13:10:00,1.83315,1.83325,1.83315,1.83321,31900000.0
2005-09-09 13:11:00,1.83322,1.83329,1.83318,1.8332,65400001.0
2005-09-09 13:12:00,1.83317,1.83323,1.83308,1.83317,46600000.0
2005-09-09 13:13:00,1.83287,1.83287,1.83258,1.83258,29800000.0
2005-09-09 13:14:00,1.83242,1.83258,1.83242,1.83247,84900000.0
2005-09-09 13:15:00,1.83233,1.83245,1.83217,1.83217,72199999.0
2005-09-09 13:16:00,1.83203,1.83203,1.83188,1.83198,59600000.0
2005-09-09 13:17:00,1.83199,1.83219,1.83193,1.83219,55000000.0
2005-09-09 13:18:00,1.83218,1.83228,1.83202,1.83215,29000000.0
2005-09-09 13:19:00,1.83222,1.83234,1.83214,1.83221,47800000.0
2005-09-09 13:20:00,1.83218,1.83218,1.83198,1.83206,28100000.0
2005-09-09 13:21:00,1.83213,1.83213,1.83206,1.83212,24200000.0
2005-09-09 13:22:00,1.83222,1.83223,1.83209,1.83223,80400000.0
2005-09-09 13:23:00,1.83226,1.83264,1.83226,1.83264,71100000.0
2005-09-09 13:24:00,1.83262,1.83268,1.83253,1.83264,50300000.0
2005-09-09 13:25:00,1.83287,1.8332,1.83287,1.8332,66000000.0
2005-09-09 13:26:00,1.8332,1.83327,1.83308,1.83308,82700002.0
2005-09-09 13:27:00,1.83312,1.83312,1.83288,1.833,89799998.0
2005-09-09 13:28:00,1.8331,1.8333,1.8331,1.83318,80099999.0
2005-09-09 13:29:00,1.83318,1.83336,1.83318,1.8333,78899999.0
2005-09-09 13:30:00,1.83325,1.8333,1.83311,1.83311,78300001.0
2005-09-09 13:31:00,1.8332,1.83328,1.83316,1.83328,49699999.0
2005-09-09 13:32:00,1.83348,1.8339,1.83348,1.8339,16500000.0
2005-09-09 13:33:00,1.83396,1.83414,1.83352,1.83352,110400003.0
2005-09-09 13:34:00,1.83337,1.83342,1.83328,1.83331,91100000.0
2005-09-09 13:35:00,1.83328,1.8334,1.83324,1.8333,33099999.0
2005-09-09 13:36:00,1.83334,1.83334,1.8332,1.83332,87700000.0
2005-09-09 13:37:00,1.83342,1.83358,1.83342,1.83343,48500000.0
2005-09-09 13:38:00,1.83355,1.83378,1.83355,1.83366,50100000.0
2005-09-09 13:39:00,1.83358,1.83361,1.83329,1.83361,74700000.0
2005-09-09 13:40:00,1.83364,1.83367,1.8336,1.83365,142400001.0
2005-09-09 13:41:00,1.83365,1.83368,1.83355,1.83355,45100000.0
2005-09-09 13:42:00,1.83358,1.8343,1.83358,1.83411,55699999.0
2005-09-09 13:43:00,1.83394,1.83394,1.83386,1.83386,14300000.0
2005-09-09 13:44:00,1.8337,1.83383,1.83367,1.83383,57400000.0
2005-09-09 13:45:00,1.83388,1.83401,1.83379,1.8339,70599999.0
2005-09-09 13:46:00,1.83378,1.83378,1.83348,1.83349,41899999.0
2005-09-09 13:47:00,1.83348,1.8343,1.83348,1.8343,85199999.0
2005-09-09 13:48:00,1.83442,1.83455,1.8342,1.8344,93199999.0
2005-09-09 13:49:00,1.8344,1.8346,1.83421,1.8346,50600000.0
2005-09-09 13:50:00,1.83461,1.83465,1.83445,1.83456,73700002.0
2005-09-09 13:51:00,1.83469,1.83515,1.83469,1.83515,61999999.0
2005-09-09 13:52:00,1.83529,1.83586,1.83529,1.83573,58700001.0
2005-09-09 13:53:00,1.8356,1.83577,1.83559,1.83568,64300001.0
2005-09-09 13:54:00,1.83575,1.83587,1.83575,1.83587,37100001.0
2005-09-09 13:55:00,1.83581,1.83584,1.83573,1.83573,23700000.0
2005-09-09 13:56:00,1.83592,1.83641,1.83592,1.83639,26700000.0
2005-09-09 13:57:00,1.83628,1.83628,1.83599,1.83599,59700001.0
2005-09-09 13:58:00,1.83595,1.83595,1.83565,1.83565,62800000.0
2005-09-09 13:59:00,1.83572,1.83608,1.83572,1.83608,27000000.0
2005-09-09 14:00:00,1.83608,1.83608,1.83594,1.83604,94099999.0
2005-09-09 14:01:00,1.83613,1.83628,1.83607,1.83625,46200000.0
2005-09-09 14:02:00,1.83628,1.8366,1.83625,1.8366,57900000.0
2005-09-09 14:03:00,1.8366,1.83673,1.83653,1.83663,33300000.0
2005-09-09 14:04:00,1.83675,1.83689,1.83675,1.83678,61400001.0
2005-09-09 14:05:00,1.83663,1.83663,1.8365,1.83661,18600000.0
2005-09-09 14:06:00,1.83675,1.83679,1.83664,1.83678,69400000.0
2005-09-09 14:07:00,1.83694,1.8376,1.83694,1.83752,44500000.0
2005-09-09 14:08:00,1.83765,1.83778,1.83765,1.83771,78200001.0
2005-09-09 14:09:00,1.83769,1.83774,1.83758,1.8376,105299998.0
2005-09-09 14:10:00,1.83793,1.83828,1.83793,1.83828,48900000.0
2005-09-09 14:11:00,1.838,1.838,1.83772,1.83772,46300000.0
2005-09-09 14:12:00,1.8377,1.83787,1.8377,1.83779,43600000.0
2005-09-09 14:13:00,1.83803,1.83845,1.83803,1.83833,71700000.0
2005-09-09 14:14:00,1.83825,1.83846,1.83825,1.83843,45500001.0
2005-09-09 14:15:00,1.83825,1.83825,1.83788,1.83795,85400002.0
2005-09-09 14:16:00,1.83777,1.83777,1.83749,1.83749,27600000.0
2005-09-09 14:17:00,1.83746,1.83751,1.83725,1.83751,37300000.0
2005-09-09 14:18:00,1.83752,1.83752,1.83733,1.83735,75399998.0
2005-09-09 14:19:00,1.83755,1.83755,1.83744,1.83748,45800000.0
2005-09-09 14:20:00,1.8374,1.83788,1.8374,1.83788,42000000.0
2005-09-09 14:21:00,1.83797,1.83821,1.83785,1.83785,48300000.0
2005-09-09 14:22:00,1.83769,1.83783,1.8374,1.8374,50900000.0
2005-09-09 14:23:00,1.83737,1.83787,1.83737,1.83781,65100001.0
2005-09-09 14:24:00,1.83782,1.8379,1.83768,1.83768,104199998.0
2005-09-09 14:25:00,1.83761,1.83812,1.83761,1.83806,84099999.0
2005-09-09 14:26:00,1.8381,1.8381,1.83773,1.83773,29400000.0
2005-09-09 14:27:00,1.83774,1.83792,1.83774,1.83792,34299999.0
2005-09-09 14:28:00,1.83798,1.83819,1.83798,1.83819,48400001.0
2005-09-09 14:29:00,1.83829,1.83829,1.83817,1.83825,77899999.0
2005-09-09 14:30:00,1.83847,1.83888,1.83847,1.83867,80100000.0
2005-09-09 14:31:00,1.83854,1.83885,1.83854,1.83885,52300000.0
2005-09-09 14:32:00,1.8389,1.83905,1.8389,1.83905,5600000.0
2005-09-09 14:33:00,1.83924,1.83927,1.83906,1.83919,45500000.0
2005-09-09 14:34:00,1.83938,1.83964,1.83937,1.83937,67499998.0
2005-09-09 14:35:00,1.8393,1.83935,1.83902,1.83905,45200000.0
2005-09-09 14:36:00,1.83909,1.83914,1.83896,1.83897,68899999.0
2005-09-09 14:37:00,1.83893,1.83893,1.83858,1.83872,78000000.0
2005-09-09 14:38:00,1.83861,1.83881,1.8386,1.83881,56100000.0
2005-09-09 14:39:00,1.83885,1.83899,1.83865,1.83886,42500001.0
2005-09-09 14:40:00,1.83865,1.83883,1.83858,1.83883,53099998.0
2005-09-09 14:41:00,1.83888,1.8389,1.83882,1.83888,105399999.0
2005-09-09 14:42:00,1.83896,1.83927,1.83896,1.83924,73000000.0
2005-09-09 14:43:00,1.83928,1.83966,1.83926,1.83961,88600000.0
2005-09-09 14:44:00,1.8397,1.83986,1.83964,1.83986,54500000.0
2005-09-09 14:45:00,1.83988,1.84018,1.83987,1.84018,36100000.0
2005-09-09 14:46:00,1.84013,1.84032,1.84007,1.84011,67700001.0
2005-09-09 14:47:00,1.84006,1.84008,1.83981,1.84001,97399999.0
2005-09-09 14:48:00,1.84001,1.84014,1.8399,1.8399,48899999.0
2005-09-09 14:49:00,1.83998,1.84044,1.83998,1.84026,105600000.0
2005-09-09 14:50:00,1.84021,1.84021,1.83997,1.84002,88000000.0
2005-09-09 14:51:00,1.84009,1.84041,1.84009,1.84032,63300000.0
2005-09-09 14:52:00,1.84026,1.84042,1.84026,1.84029,78199999.0
2005-09-09 14:53:00,1.84023,1.84038,1.84013,1.84038,9900000.0
2005-09-09 14:54:00,1.84042,1.8406,1.84029,1.84044,63100000.0
2005-09-09 14:55:00,1.84057,1.84091,1.84051,1.84091,68400000.0
2005-09-09 14:56:00,1.84091,1.84091,1.8407,1.8407,68199998.0
2005-09-09 14:57:00,1.84068,1.84071,1.84046,1.84046,171899999.0
2005-09-09 14:58:00,1.84038,1.84038,1.84027,1.84027,53200000.0
2005-09-09 14:59:00,1.83997,1.83997,1.83962,1.83971,67899999.0
2005-09-09 15:00:00,1.83959,1.83972,1.83959,1.83967,74700000.0
2005-09-09 15:01:00,1.83953,1.83969,1.83953,1.83966,47400000.0
2005-09-09 15:02:00,1.83978,1.83986,1.83976,1.83982,71999999.0
2005-09-09 15:03:00,1.83997,1.84009,1.83979,1.83997,58250001.0
2005-09-09 15:04:00,1.84005,1.84035,1.84001,1.84035,61200000.0
2005-09-09 15:05:00,1.84048,1.84064,1.84042,1.84042,41800001.0
2005-09-09 15:06:00,1.84031,1.84038,1.83967,1.83975,33900001.0
2005-09-09 15:07:00,1.83989,1.83989,1.83966,1.83982,48400000.0
2005-09-09 15:08:00,1.84,1.8403,1.84,1.84029,46100000.0
2005-09-09 15:09:00,1.84035,1.84042,1.8402,1.84042,111799998.0
2005-09-09 15:10:00,1.84033,1.84033,1.84027,1.84027,30300000.0
2005-09-09 15:11:00,1.8402,1.84025,1.84015,1.84015,66200001.0
2005-09-09 15:12:00,1.8401,1.8401,1.83976,1.83976,124999997.0
2005-09-09 15:13:00,1.83985,1.83991,1.83976,1.83991,95699999.0
2005-09-09 15:14:00,1.83988,1.83997,1.83972,1.83997,44700000.0
2005-09-09 15:15:00,1.84007,1.84022,1.84,1.84022,57300000.0
2005-09-09 15:16:00,1.84018,1.8403,1.84012,1.8403,64400001.0
2005-09-09 15:17:00,1.8402,1.84031,1.84009,1.8402,25350000.0
2005-09-09 15:18:00,1.84004,1.84004,1.8398,1.84,90200000.0
2005-09-09 15:19:00,1.83981,1.83981,1.83897,1.83897,77200000.0
2005-09-09 15:20:00,1.83885,1.83885,1.83856,1.83858,63100000.0
2005-09-09 15:21:00,1.8387,1.8387,1.83841,1.83841,20300000.0
2005-09-09 15:22:00,1.83848,1.83883,1.83848,1.83883,18700000.0
2005-09-09 15:23:00,1.839,1.83945,1.83899,1.83945,69800001.0
2005-09-09 15:24:00,1.83958,1.83958,1.83917,1.83917,53800000.0
2005-09-09 15:25:00,1.8391,1.8391,1.83887,1.83904,120799999.0
2005-09-09 15:26:00,1.83915,1.83921,1.83902,1.83902,62799999.0
2005-09-09 15:27:00,1.83877,1.83883,1.83873,1.83873,70200000.0
2005-09-09 15:28:00,1.83863,1.83863,1.83801,1.83801,87300000.0
2005-09-09 15:29:00,1.8379,1.83804,1.83781,1.83789,53100000.0
2005-09-09 15:30:00,1.83785,1.8382,1.83779,1.8382,57600000.0
2005-09-09 15:31:00,1.83835,1.83873,1.83826,1.83873,58400000.0
2005-09-09 15:32:00,1.83887,1.83898,1.83875,1.83885,97799998.0
2005-09-09 15:33:00,1.83883,1.83883,1.83852,1.83852,14900000.0
2005-09-09 15:34:00,1.83845,1.83859,1.83837,1.83846,71300000.0
2005-09-09 15:35:00,1.83866,1.83875,1.83866,1.83875,68700000.0
2005-09-09 15:36:00,1.83876,1.83917,1.83876,1.83908,99900000.0
2005-09-09 15:37:00,1.83915,1.83915,1.83906,1.83912,27500000.0
2005-09-09 15:38:00,1.83901,1.83908,1.83892,1.83904,59400000.0
2005-09-09 15:39:00,1.83906,1.83923,1.83906,1.83919,40100000.0
2005-09-09 15:40:00,1.83918,1.83918,1.83912,1.83917,56399999.0
2005-09-09 15:41:00,1.83917,1.83917,1.83909,1.83909,28200000.0
2005-09-09 15:42:00,1.83893,1.83908,1.83884,1.83891,130900001.0
2005-09-09 15:43:00,1.8388,1.83899,1.8388,1.83891,46600000.0
2005-09-09 15:44:00,1.83884,1.83907,1.83884,1.83907,41699999.0
2005-09-09 15:45:00,1.83905,1.83927,1.83905,1.83925,82799999.0
2005-09-09 15:46:00,1.8393,1.83956,1.8393,1.83956,54199999.0
2005-09-09 15:47:00,1.83947,1.83953,1.83919,1.83919,68200001.0
2005-09-09 15:48:00,1.83925,1.83937,1.83896,1.83896,101900002.0
2005-09-09 15:49:00,1.83899,1.8392,1.83899,1.8392,96000000.0
2005-09-09 15:50:00,1.83919,1.83923,1.83917,1.83923,17900000.0
2005-09-09 15:51:00,1.83937,1.83943,1.83931,1.83943,16400000.0
2005-09-09 15:52:00,1.83938,1.83938,1.83928,1.83935,62199999.0
2005-09-09 15:53:00,1.83952,1.83952,1.83928,1.83937,67699998.0
2005-09-09 15:54:00,1.83915,1.83915,1.83886,1.83889,76099998.0
2005-09-09 15:55:00,1.839,1.8391,1.839,1.8391,12200000.0
2005-09-09 15:56:00,1.83917,1.83922,1.8391,1.8391,63400001.0
2005-09-09 15:57:00,1.83917,1.83921,1.83888,1.83888,72699999.0
2005-09-09 15:58:00,1.83885,1.83885,1.83865,1.83865,54199998.0
2005-09-09 15:59:00,1.8385,1.83856,1.83839,1.83847,56200000.0
2005-09-09 16:00:00,1.8387,1.839,1.8387,1.8389,55399999.0
2005-09-09 16:01:00,1.83885,1.83893,1.8386,1.83868,74700000.0
2005-09-09 16:02:00,1.83871,1.83876,1.83868,1.83876,18000000.0
2005-09-09 16:03:00,1.83857,1.83857,1.83807,1.83812,81550003.0
2005-09-09 16:04:00,1.83821,1.83842,1.8381,1.83842,35750000.0
2005-09-09 16:05:00,1.83852,1.83852,1.8384,1.83847,52800000.0
2005-09-09 16:06:00,1.83845,1.83845,1.83816,1.83818,62000000.0
2005-09-09 16:07:00,1.83828,1.83846,1.83828,1.83833,47600000.0
2005-09-09 16:08:00,1.83851,1.83867,1.83851,1.83867,21900000.0
2005-09-09 16:09:00,1.83885,1.83908,1.83881,1.83903,90999998.0
2005-09-09 16:10:00,1.83898,1.83898,1.83881,1.83882,85200000.0
2005-09-09 16:11:00,1.83879,1.83887,1.83876,1.83887,43400000.0
2005-09-09 16:12:00,1.83875,1.83921,1.83874,1.83921,51000000.0
2005-09-09 16:13:00,1.83906,1.83913,1.83899,1.83907,104999999.0
2005-09-09 16:14:00,1.83905,1.83913,1.83898,1.83909,40100001.0
2005-09-09 16:15:00,1.83905,1.83905,1.83881,1.83896,42500001.0
2005-09-09 16:16:00,1.83887,1.83904,1.83887,1.83894,90599998.0
2005-09-09 16:17:00,1.83907,1.83912,1.83899,1.83911,105500001.0
2005-09-09 16:18:00,1.83907,1.83918,1.83903,1.83903,61099999.0
2005-09-09 16:19:00,1.83908,1.83943,1.83908,1.83943,56599999.0
2005-09-09 16:20:00,1.83962,1.83998,1.8396,1.83998,63300000.0
2005-09-09 16:21:00,1.84011,1.84011,1.83987,1.83992,64100000.0
2005-09-09 16:22:00,1.83995,1.84017,1.83995,1.84017,42200001.0
2005-09-09 16:23:00,1.84014,1.84057,1.84014,1.84057,66300000.0
2005-09-09 16:24:00,1.84091,1.84176,1.84091,1.84168,49300000.0
2005-09-09 16:25:00,1.84154,1.84156,1.84068,1.84073,79600000.0
2005-09-09 16:26:00,1.84059,1.84059,1.84017,1.84027,55300000.0
2005-09-09 16:27:00,1.84008,1.84027,1.84007,1.84023,33000000.0
2005-09-09 16:28:00,1.84,1.84005,1.83992,1.84002,83300000.0
2005-09-09 16:29:00,1.83985,1.83985,1.83959,1.83965,57700000.0
2005-09-09 16:30:00,1.83959,1.83975,1.83959,1.83975,96599999.0
2005-09-09 16:31:00,1.83999,1.84035,1.83999,1.84006,63999999.0
2005-09-09 16:32:00,1.84006,1.84006,1.83982,1.83982,31600000.0
2005-09-09 16:33:00,1.83975,1.83984,1.83972,1.83984,98400002.0
2005-09-09 16:34:00,1.83989,1.83989,1.83983,1.83987,79900000.0
2005-09-09 16:35:00,1.83982,1.83982,1.83946,1.83946,32300000.0
2005-09-09 16:36:00,1.83945,1.83988,1.83945,1.83986,46600001.0
2005-09-09 16:37:00,1.83984,1.84006,1.83966,1.84006,61200000.0
2005-09-09 16:38:00,1.83992,1.84001,1.83987,1.83992,43000001.0
2005-09-09 16:39:00,1.83971,1.83978,1.83963,1.83963,85599999.0
2005-09-09 16:40:00,1.83933,1.83933,1.83902,1.83905,43100001.0
2005-09-09 16:41:00,1.83889,1.83961,1.83889,1.83952,57300000.0
2005-09-09 16:42:00,1.83956,1.83965,1.83949,1.83965,33600000.0
2005-09-09 16:43:00,1.83965,1.83965,1.83955,1.83955,57999999.0
2005-09-09 16:44:00,1.83961,1.83961,1.83942,1.83944,74099999.0
2005-09-09 16:45:00,1.83938,1.83938,1.83924,1.83924,8500000.0
2005-09-09 16:46:00,1.83932,1.83976,1.83932,1.83976,63550000.0
2005-09-09 16:47:00,1.83985,1.84021,1.83985,1.84018,103200002.0
2005-09-09 16:48:00,1.84027,1.84028,1.84002,1.84002,28000000.0
2005-09-09 16:49:00,1.83997,1.84016,1.83983,1.8401,43400000.0
2005-09-09 16:50:00,1.84025,1.84042,1.84025,1.84039,51499999.0
2005-09-09 16:51:00,1.84039,1.84046,1.84029,1.84045,83700000.0
2005-09-09 16:52:00,1.8404,1.8404,1.84026,1.84028,72600000.0
2005-09-09 16:53:00,1.84026,1.84026,1.84002,1.84002,60400001.0
2005-09-09 16:54:00,1.83993,1.83993,1.83952,1.83969,87200000.0
2005-09-09 16:55:00,1.83972,1.83983,1.83972,1.83973,117700000.0
2005-09-09 16:56:00,1.83985,1.84004,1.83985,1.83994,94300000.0
2005-09-09 16:57:00,1.84005,1.84022,1.83995,1.84022,86400001.0
2005-09-09 16:58:00,1.84031,1.84076,1.84031,1.84076,88500000.0
2005-09-09 16:59:00,1.84069,1.84069,1.84001,1.84016,64399999.0
2005-09-09 17:00:00,1.84006,1.84048,1.84006,1.84033,79300000.0
2005-09-09 17:01:00,1.84044,1.84054,1.84044,1.8405,54400000.0
2005-09-09 17:02:00,1.8405,1.84081,1.84041,1.84063,85100000.0
2005-09-09 17:03:00,1.84054,1.84054,1.84007,1.84007,25700000.0
2005-09-09 17:04:00,1.83991,1.83995,1.8397,1.83982,65900000.0
2005-09-09 17:05:00,1.83989,1.83998,1.83981,1.83981,15700000.0
2005-09-09 17:06:00,1.83993,1.84083,1.83993,1.84083,71899998.0
2005-09-09 17:07:00,1.8409,1.841,1.8408,1.8409,26400000.0
2005-09-09 17:08:00,1.84114,1.84153,1.84114,1.84126,100000000.0
2005-09-09 17:09:00,1.84127,1.84128,1.84113,1.84113,65199999.0
2005-09-09 17:10:00,1.841,1.8411,1.84085,1.84085,163799996.0
2005-09-09 17:11:00,1.84081,1.84122,1.84081,1.84122,74199999.0
2005-09-09 17:12:00,1.84123,1.84157,1.84121,1.84154,79500001.0
2005-09-09 17:13:00,1.8415,1.84171,1.8415,1.84152,119299998.0
2005-09-09 17:14:00,1.8416,1.8416,1.84148,1.84155,87899998.0
2005-09-09 17:15:00,1.84146,1.84152,1.84125,1.84125,95100000.0
2005-09-09 17:16:00,1.8413,1.84143,1.84114,1.84123,77300001.0
2005-09-09 17:17:00,1.84122,1.84129,1.84095,1.84095,128900002.0
2005-09-09 17:18:00,1.8409,1.84114,1.84076,1.84107,55900000.0
2005-09-09 17:19:00,1.84114,1.8413,1.84098,1.84106,38800000.0
2005-09-09 17:20:00,1.84104,1.84107,1.84078,1.84107,75899999.0
2005-09-09 17:21:00,1.84122,1.84143,1.84122,1.84137,30500000.0
2005-09-09 17:22:00,1.84125,1.84126,1.84108,1.84126,92600002.0
2005-09-09 17:23:00,1.84125,1.84201,1.84123,1.84194,100199999.0
2005-09-09 17:24:00,1.84199,1.84207,1.84199,1.84202,60799999.0
2005-09-09 17:25:00,1.84181,1.84181,1.84111,1.84111,43000000.0
2005-09-09 17:26:00,1.84092,1.84092,1.84038,1.84047,35300000.0
2005-09-09 17:27:00,1.84082,1.8409,1.84082,1.8409,3800000.0
2005-09-09 17:28:00,1.84106,1.84106,1.84101,1.84101,50199999.0
2005-09-09 17:29:00,1.84088,1.84126,1.84088,1.84108,85800000.0
2005-09-09 17:30:00,1.84099,1.84127,1.84099,1.84127,103100000.0
2005-09-09 17:31:00,1.84093,1.84101,1.84068,1.84082,66900000.0
2005-09-09 17:32:00,1.84064,1.84101,1.84064,1.84101,36700000.0
2005-09-09 17:33:00,1.84113,1.84113,1.84095,1.84108,46900000.0
2005-09-09 17:34:00,1.8411,1.8411,1.84092,1.84092,74600000.0
2005-09-09 17:35:00,1.841,1.84106,1.84093,1.84093,87800001.0
2005-09-09 17:36:00,1.84077,1.84084,1.84061,1.84073,63500001.0
2005-09-09 17:37:00,1.84065,1.84087,1.84065,1.84087,37900000.0
2005-09-09 17:38:00,1.8408,1.8408,1.84066,1.84066,46800000.0
2005-09-09 17:39:00,1.84083,1.84091,1.84083,1.84091,58800001.0
2005-09-09 17:40:00,1.84103,1.84123,1.84103,1.84111,46300000.0
2005-09-09 17:41:00,1.8411,1.8411,1.84081,1.84081,16300000.0
2005-09-09 17:42:00,1.84075,1.84081,1.84066,1.84066,90070001.0
2005-09-09 17:43:00,1.8406,1.8406,1.84036,1.84036,70000000.0
2005-09-09 17:44:00,1.84047,1.84048,1.8403,1.84041,49200000.0
2005-09-09 17:45:00,1.84036,1.84043,1.84028,1.84043,25400000.0
2005-09-09 17:46:00,1.84038,1.84051,1.84036,1.84051,17100000.0
2005-09-09 17:47:00,1.84062,1.84064,1.84054,1.84059,102399998.0
2005-09-09 17:48:00,1.84056,1.84058,1.84042,1.84048,65800001.0
2005-09-09 17:49:00,1.8404,1.8404,1.8402,1.84034,21300000.0
2005-09-09 17:50:00,1.8403,1.84035,1.84028,1.84028,39299999.0
2005-09-09 17:51:00,1.8403,1.84034,1.8402,1.84022,33900000.0
2005-09-09 17:52:00,1.84015,1.84022,1.84006,1.84022,15200000.0
2005-09-09 17:53:00,1.83998,1.83998,1.83959,1.83979,36300000.0
2005-09-09 17:54:00,1.83971,1.83971,1.83946,1.83955,40600000.0
2005-09-09 17:55:00,1.83959,1.83959,1.8393,1.8393,25800000.0
2005-09-09 17:56:00,1.83902,1.83908,1.83882,1.83882,38100000.0
2005-09-09 17:57:00,1.83858,1.83858,1.83829,1.83829,55500001.0
2005-09-09 17:58:00,1.83826,1.8385,1.83826,1.8384,74400000.0
2005-09-09 17:59:00,1.83843,1.83861,1.83843,1.83852,79099999.0
2005-09-09 18:00:00,1.83869,1.83883,1.83869,1.83876,55699998.0
2005-09-09 18:01:00,1.83878,1.83885,1.83865,1.83868,811400002.0
2005-09-09 18:02:00,1.83869,1.83889,1.83851,1.83875,1207100004.0
2005-09-09 18:03:00,1.83879,1.83912,1.83879,1.83895,1347599998.0
2005-09-09 18:04:00,1.83896,1.83896,1.83875,1.83875,956800003.0
2005-09-09 18:05:00,1.83868,1.83889,1.83868,1.83885,1217100005.0
2005-09-09 18:06:00,1.8389,1.839,1.83885,1.83897,985199994.0
2005-09-09 18:07:00,1.83893,1.83893,1.83877,1.83888,1333669992.0
2005-09-09 18:08:00,1.83905,1.8391,1.83885,1.83905,1192149994.0
2005-09-09 18:09:00,1.83908,1.83932,1.83905,1.83932,516499996.0
2005-09-09 18:10:00,1.83933,1.83933,1.83907,1.83907,830099999.0
2005-09-09 18:11:00,1.83913,1.8394,1.83913,1.8394,627999997.0
2005-09-09 18:12:00,1.83938,1.83938,1.83902,1.83902,752499999.0
2005-09-09 18:13:00,1.839,1.83926,1.8388,1.83892,577599999.0
2005-09-09 18:14:00,1.83898,1.83911,1.83895,1.83908,852499996.0
2005-09-09 18:15:00,1.83917,1.83941,1.83917,1.83928,839600001.0
2005-09-09 18:16:00,1.83938,1.83951,1.83935,1.8394,754600000.0
2005-09-09 18:17:00,1.83948,1.8396,1.83934,1.8395,437700001.0
2005-09-09 18:18:00,1.83952,1.83958,1.83924,1.83924,626299992.0
2005-09-09 18:19:00,1.83928,1.83936,1.83924,1.83927,488899996.0
2005-09-09 18:20:00,1.83933,1.83953,1.83933,1.83953,507200000.0
2005-09-09 18:21:00,1.83959,1.83988,1.83959,1.83975,768499996.0
2005-09-09 18:22:00,1.83975,1.84001,1.83974,1.83974,568400003.0
2005-09-09 18:23:00,1.83972,1.83991,1.83972,1.83985,877099998.0
2005-09-09 18:24:00,1.8398,1.8398,1.83945,1.83951,678500005.0
2005-09-09 18:25:00,1.83941,1.83956,1.83926,1.83935,899799999.0
2005-09-09 18:26:00,1.8393,1.83931,1.83913,1.83917,573170000.0
2005-09-09 18:27:00,1.83911,1.83911,1.83884,1.83895,598649998.0
2005-09-09 18:28:00,1.83882,1.83882,1.83837,1.83847,219500000.0
2005-09-09 18:29:00,1.83844,1.83844,1.83809,1.83826,783600003.0
2005-09-09 18:30:00,1.83829,1.83839,1.83823,1.83828,615500003.0
2005-09-09 18:31:00,1.83834,1.83863,1.83834,1.8386,505199997.0
2005-09-09 18:32:00,1.83862,1.83879,1.83862,1.83864,336500000.0
2005-09-09 18:33:00,1.8386,1.83875,1.83846,1.83867,640399999.0
2005-09-09 18:34:00,1.83866,1.83866,1.83833,1.83854,706399995.0
2005-09-09 18:35:00,1.83854,1.83862,1.83844,1.83857,302100002.0
2005-09-09 18:36:00,1.83856,1.83863,1.83855,1.83863,59200000.0
2005-09-09 18:37:00,1.83865,1.83889,1.83851,1.83887,176400000.0
2005-09-09 18:38:00,1.83895,1.83895,1.83887,1.83895,199200001.0
2005-09-09 18:39:00,1.8389,1.83898,1.8389,1.83895,234399999.0
2005-09-09 18:40:00,1.83898,1.83898,1.83854,1.83854,472599999.0
2005-09-09 18:41:00,1.83854,1.83889,1.83854,1.83883,304600000.0
2005-09-09 18:42:00,1.83879,1.83885,1.83876,1.83878,74500000.0
2005-09-09 18:43:00,1.83877,1.83877,1.83856,1.83856,88700000.0
2005-09-09 18:44:00,1.83835,1.83858,1.83833,1.83853,368200000.0
2005-09-09 18:45:00,1.83865,1.83892,1.83865,1.83883,215000002.0
2005-09-09 18:46:00,1.83886,1.83893,1.83869,1.83893,213299997.0
2005-09-09 18:47:00,1.83887,1.83888,1.83879,1.83888,194100000.0
2005-09-09 18:48:00,1.83885,1.83895,1.83885,1.8389,326400002.0
2005-09-09 18:49:00,1.83886,1.83886,1.83862,1.83862,122099999.0
2005-09-09 18:50:00,1.83855,1.8386,1.83842,1.83845,114199999.0
2005-09-09 18:51:00,1.83852,1.8387,1.83843,1.83863,449200002.0
2005-09-09 18:52:00,1.83857,1.83872,1.83855,1.83872,555200001.0
2005-09-09 18:53:00,1.83871,1.83881,1.83866,1.83866,530200002.0
2005-09-09 18:54:00,1.83862,1.83868,1.83838,1.83838,294300001.0
2005-09-09 18:55:00,1.83853,1.83866,1.83841,1.83866,653300002.0
2005-09-09 18:56:00,1.83871,1.8389,1.83871,1.83879,343699999.0
2005-09-09 18:57:00,1.83875,1.83891,1.83872,1.83878,337100001.0
2005-09-09 18:58:00,1.83872,1.83872,1.83853,1.83864,619599998.0
2005-09-09 18:59:00,1.83862,1.83873,1.83844,1.83844,456899999.0
2005-09-09 19:00:00,1.83836,1.83836,1.83819,1.83823,261349998.0
2005-09-09 19:01:00,1.83825,1.83839,1.83825,1.8383,103999997.0
2005-09-09 19:02:00,1.83832,1.83841,1.83831,1.83836,273649998.0
2005-09-09 19:03:00,1.8386,1.83879,1.83839,1.83873,763499997.0
2005-09-09 19:04:00,1.83845,1.83845,1.83838,1.83845,208100000.0
2005-09-09 19:05:00,1.83845,1.83845,1.8384,1.83845,152399997.0
2005-09-09 19:06:00,1.83851,1.83884,1.83851,1.83884,594999998.0
2005-09-09 19:07:00,1.83878,1.83892,1.83871,1.83892,302699999.0
2005-09-09 19:08:00,1.83886,1.83893,1.83877,1.83893,511700002.0
2005-09-09 19:09:00,1.83898,1.83913,1.83891,1.83913,390499999.0
2005-09-09 19:10:00,1.83915,1.83936,1.83915,1.83926,454500000.0
2005-09-09 19:11:00,1.8394,1.83945,1.83937,1.83938,115400000.0
2005-09-09 19:12:00,1.83943,1.83951,1.83942,1.83948,193499999.0
2005-09-09 19:13:00,1.8395,1.83962,1.83946,1.83962,409800001.0
2005-09-09 19:14:00,1.83962,1.83981,1.83962,1.83968,242000003.0
2005-09-09 19:15:00,1.83965,1.83975,1.83957,1.83975,332600004.0
2005-09-09 19:16:00,1.83982,1.84004,1.83982,1.83999,185499999.0
2005-09-09 19:17:00,1.84005,1.84012,1.84005,1.84007,170099999.0
2005-09-09 19:18:00,1.84007,1.84014,1.84003,1.84007,196200001.0
2005-09-09 19:19:00,1.83997,1.84002,1.83984,1.83988,330800001.0
2005-09-09 19:20:00,1.83982,1.83993,1.8398,1.83981,405300001.0
2005-09-09 19:21:00,1.83976,1.83976,1.83953,1.83953,296400001.0
2005-09-09 19:22:00,1.83945,1.83945,1.83916,1.83916,325399998.0
2005-09-09 19:23:00,1.83907,1.83914,1.83902,1.83907,368900001.0
2005-09-09 19:24:00,1.83907,1.83913,1.83907,1.83913,232799999.0
2005-09-09 19:25:00,1.83917,1.83923,1.83914,1.83923,119499998.0
2005-09-09 19:26:00,1.83921,1.83921,1.83907,1.83912,396499999.0
2005-09-09 19:27:00,1.83918,1.83927,1.83909,1.83918,373900001.0
2005-09-09 19:28:00,1.83918,1.8393,1.83905,1.83905,469900001.0
2005-09-09 19:29:00,1.83892,1.83899,1.83877,1.83896,252999999.0
2005-09-09 19:30:00,1.83896,1.83896,1.83858,1.83879,376400000.0
2005-09-09 19:31:00,1.83872,1.83889,1.83871,1.83889,306299998.0
2005-09-09 19:32:00,1.83895,1.83895,1.83885,1.83888,403000000.0
2005-09-09 19:33:00,1.83888,1.83893,1.83882,1.83893,285999997.0
2005-09-09 19:34:00,1.8389,1.83895,1.83885,1.8389,181246992.0
2005-09-09 19:35:00,1.83887,1.83891,1.83879,1.83886,270999997.0
2005-09-09 19:36:00,1.83881,1.83881,1.83861,1.8387,390569996.0
2005-09-09 19:37:00,1.83865,1.83875,1.83862,1.8387,215099999.0
2005-09-09 19:38:00,1.83875,1.83898,1.83875,1.8388,114899997.0
2005-09-09 19:39:00,1.83892,1.83919,1.8388,1.83919,137199999.0
2005-09-09 19:40:00,1.83915,1.83939,1.83915,1.83915,440500001.0
2005-09-09 19:41:00,1.83908,1.83917,1.83874,1.83874,433399998.0
2005-09-09 19:42:00,1.83897,1.83897,1.83878,1.83893,213199999.0
2005-09-09 19:43:00,1.83893,1.83893,1.83872,1.83872,166099999.0
2005-09-09 19:44:00,1.83872,1.83889,1.83866,1.83888,414700000.0
2005-09-09 19:45:00,1.83877,1.83877,1.83864,1.83875,163599998.0
2005-09-09 19:46:00,1.83873,1.83874,1.83852,1.83852,284500000.0
2005-09-09 19:47:00,1.83863,1.8387,1.83862,1.83862,117800000.0
2005-09-09 19:48:00,1.83862,1.83878,1.83862,1.83862,185500000.0
2005-09-09 19:49:00,1.83865,1.83865,1.83858,1.83865,264700001.0
2005-09-09 19:50:00,1.83862,1.83862,1.8385,1.83852,223899999.0
2005-09-09 19:51:00,1.83851,1.83864,1.83848,1.83864,262099999.0
2005-09-09 19:52:00,1.83865,1.83865,1.8386,1.8386,176000001.0
2005-09-09 19:53:00,1.83865,1.83865,1.83862,1.83865,50800001.0
2005-09-09 19:54:00,1.83862,1.83862,1.8385,1.83851,158100001.0
2005-09-09 19:55:00,1.83845,1.83858,1.83845,1.83858,116300000.0
2005-09-09 19:56:00,1.8386,1.83872,1.83857,1.83872,189000001.0
2005-09-09 19:57:00,1.83868,1.83878,1.83864,1.83876,304300000.0
2005-09-09 19:58:00,1.8388,1.83885,1.83878,1.8388,267300002.0
2005-09-09 19:59:00,1.83878,1.83885,1.83878,1.83883,325900004.0
2005-09-09 20:00:00,1.83881,1.83892,1.83881,1.83892,155800000.0
2005-09-09 20:01:00,1.83893,1.83893,1.83884,1.83887,213799996.0
2005-09-09 20:02:00,1.83894,1.83898,1.83881,1.8389,156100001.0
2005-09-09 20:03:00,1.8389,1.83895,1.83888,1.8389,131499999.0
2005-09-09 20:04:00,1.83892,1.83899,1.83891,1.83895,218199998.0
2005-09-09 20:05:00,1.83897,1.83916,1.83897,1.83916,209800002.0
2005-09-09 20:06:00,1.83918,1.83924,1.83893,1.83893,219300000.0
2005-09-09 20:07:00,1.83893,1.83927,1.83893,1.83927,112800001.0
2005-09-09 20:08:00,1.83935,1.83935,1.83927,1.83935,277999999.0
2005-09-09 20:09:00,1.83927,1.83935,1.83925,1.8393,148699998.0
2005-09-09 20:10:00,1.83926,1.83926,1.83909,1.8391,136999999.0
2005-09-09 20:11:00,1.83907,1.83924,1.83907,1.83924,92000000.0
2005-09-09 20:12:00,1.83918,1.8392,1.83903,1.8391,456949999.0
2005-09-09 20:13:00,1.83899,1.83912,1.83899,1.83902,148200000.0
2005-09-09 20:14:00,1.83911,1.8392,1.8391,1.8391,167899998.0
2005-09-09 20:15:00,1.8392,1.83935,1.83917,1.8393,408200002.0
2005-09-09 20:16:00,1.83925,1.83942,1.83914,1.83942,130100000.0
2005-09-09 20:17:00,1.83941,1.83941,1.8392,1.8392,76299998.0
2005-09-09 20:18:00,1.83923,1.83956,1.83923,1.8393,191399999.0
2005-09-09 20:19:00,1.83933,1.8395,1.83926,1.83929,133199998.0
2005-09-09 20:20:00,1.83925,1.83946,1.83925,1.83932,242250003.0
2005-09-09 20:21:00,1.83922,1.83934,1.83915,1.8393,227700003.0
2005-09-09 20:22:00,1.83932,1.83948,1.83926,1.83948,210100000.0
2005-09-09 20:23:00,1.83948,1.83954,1.83932,1.83945,336599997.0
2005-09-09 20:24:00,1.83945,1.83954,1.83933,1.83954,168599998.0
2005-09-09 20:25:00,1.83957,1.83957,1.83945,1.83955,421670004.0
2005-09-09 20:26:00,1.83951,1.83964,1.83949,1.83958,498699997.0
2005-09-09 20:27:00,1.83965,1.83968,1.8396,1.83965,245800000.0
2005-09-09 20:28:00,1.8399,1.83992,1.83967,1.8398,262600001.0
2005-09-09 20:29:00,1.83965,1.83968,1.8396,1.8396,255800001.0
2005-09-09 20:30:00,1.83966,1.83994,1.83966,1.8398,926499993.0
2005-09-09 20:31:00,1.83957,1.83965,1.83957,1.8396,394400000.0
2005-09-09 20:32:00,1.83979,1.83997,1.83948,1.83987,662400002.0
2005-09-09 20:33:00,1.83962,1.8399,1.83958,1.83987,234799998.0
2005-09-09 20:34:00,1.83991,1.83991,1.83963,1.83963,137999998.0
2005-09-09 20:35:00,1.83963,1.83975,1.83963,1.83968,57900000.0
2005-09-09 20:36:00,1.8397,1.83974,1.83963,1.83974,85800000.0
2005-09-09 20:37:00,1.83968,1.83973,1.8396,1.8396,153399998.0
2005-09-09 20:38:00,1.83977,1.83989,1.83966,1.83971,178700000.0
2005-09-09 20:39:00,1.83961,1.83961,1.83947,1.83951,311299998.0
2005-09-09 20:40:00,1.8395,1.83955,1.83945,1.8395,205899999.0
2005-09-09 20:41:00,1.83945,1.83955,1.83942,1.83952,152900000.0
2005-09-09 20:42:00,1.83952,1.83952,1.83941,1.83947,54200000.0
2005-09-09 20:43:00,1.83955,1.83957,1.83945,1.8395,246400000.0
2005-09-09 20:44:00,1.8395,1.83955,1.8395,1.83955,412699997.0
2005-09-09 20:45:00,1.83949,1.83949,1.83907,1.8394,87300002.0
2005-09-09 20:46:00,1.83943,1.83947,1.83911,1.83923,141299999.0
2005-09-09 20:47:00,1.8392,1.83931,1.83917,1.83926,369100001.0
2005-09-09 20:48:00,1.83923,1.83934,1.83921,1.83934,198399999.0
2005-09-09 20:49:00,1.83933,1.83933,1.83919,1.83932,112500001.0
2005-09-09 20:50:00,1.83924,1.83937,1.83891,1.83916,307700000.0
2005-09-09 20:51:00,1.83921,1.83921,1.83889,1.83915,339000002.0
2005-09-09 20:52:00,1.83913,1.83922,1.8391,1.83911,209100001.0
2005-09-09 20:53:00,1.83934,1.83942,1.83912,1.83935,734399999.0
2005-09-09 20:54:00,1.83909,1.83912,1.83902,1.83905,370300002.0
2005-09-09 20:55:00,1.83908,1.83912,1.83901,1.83902,303500000.0
2005-09-09 20:56:00,1.839,1.83904,1.83892,1.83892,449299995.0
2005-09-09 20:57:00,1.83887,1.83895,1.83872,1.83872,473000001.0
2005-09-09 20:58:00,1.83871,1.83871,1.83839,1.83843,253999999.0
2005-09-09 20:59:00,1.8384,1.83859,1.8384,1.83855,552400001.0
2005-09-09 21:00:00,1.8384,1.83849,1.83832,1.83838,456999999.0
2005-09-09 21:01:00,1.83829,1.8383,1.83818,1.83822,352599999.0
2005-09-09 21:02:00,1.83822,1.83831,1.83818,1.83827,186800000.0
2005-09-09 21:03:00,1.83819,1.8382,1.83812,1.83812,294000000.0
2005-09-09 21:04:00,1.83814,1.8384,1.83814,1.8384,229999998.0
2005-09-09 21:05:00,1.8383,1.83832,1.83821,1.83832,277100000.0
2005-09-09 21:06:00,1.8383,1.83839,1.8383,1.83837,187499998.0
2005-09-09 21:07:00,1.83858,1.83863,1.83837,1.83839,99000000.0
2005-09-09 21:08:00,1.83847,1.8385,1.83847,1.8385,86899998.0
2005-09-09 21:09:00,1.83845,1.83849,1.83837,1.83842,196099995.0
2005-09-09 21:10:00,1.83857,1.83873,1.8385,1.83873,123000001.0
2005-09-09 21:11:00,1.8387,1.83883,1.8387,1.83883,78700000.0
2005-09-09 21:12:00,1.83881,1.83881,1.83848,1.83848,89600000.0
2005-09-09 21:13:00,1.83844,1.83873,1.83844,1.83866,217500002.0
2005-09-09 21:14:00,1.8387,1.83886,1.83856,1.83878,338900001.0
2005-09-09 21:15:00,1.83883,1.83898,1.83867,1.83898,242400000.0
2005-09-09 21:16:00,1.83905,1.83905,1.839,1.839,83599999.0
2005-09-09 21:17:00,1.83901,1.8391,1.83895,1.8391,142799998.0
2005-09-09 21:18:00,1.83913,1.83918,1.8391,1.8391,37200000.0
2005-09-09 21:19:00,1.83911,1.83911,1.83889,1.83911,125300001.0
2005-09-09 21:20:00,1.83912,1.83912,1.83892,1.839,297300002.0
2005-09-09 21:21:00,1.83901,1.83911,1.83891,1.83891,216800000.0
2005-09-09 21:22:00,1.83893,1.83893,1.83885,1.83888,126300000.0
2005-09-09 21:23:00,1.83907,1.83907,1.83881,1.83894,62900000.0
2005-09-09 21:24:00,1.83887,1.83887,1.8388,1.83881,174799998.0
2005-09-09 21:25:00,1.83875,1.83875,1.83831,1.83848,120900000.0
2005-09-09 21:26:00,1.83858,1.83869,1.83851,1.83851,32300000.0
2005-09-09 21:27:00,1.83839,1.83839,1.83825,1.8383,93200001.0
2005-09-09 21:28:00,1.83833,1.8384,1.83831,1.83836,172800000.0
2005-09-09 21:29:00,1.83845,1.83865,1.83845,1.83858,34800000.0
2005-09-09 21:30:00,1.83868,1.83868,1.83835,1.83856,114099999.0
2005-09-09 21:31:00,1.83867,1.83873,1.83867,1.83873,23600000.0
2005-09-09 21:32:00,1.83875,1.83881,1.83838,1.83842,225499999.0
2005-09-09 21:33:00,1.83837,1.83845,1.83831,1.83842,253700000.0
2005-09-09 21:34:00,1.83847,1.83853,1.83838,1.83838,245199999.0
2005-09-09 21:35:00,1.8386,1.83876,1.83849,1.83863,77700000.0
2005-09-09 21:36:00,1.83843,1.83866,1.83843,1.83866,92600001.0
2005-09-09 21:37:00,1.83867,1.83878,1.83867,1.83875,164499997.0
2005-09-09 21:38:00,1.83871,1.83872,1.83842,1.83858,142899999.0
2005-09-09 21:39:00,1.83868,1.83868,1.83865,1.83865,36900000.0
2005-09-09 21:40:00,1.83865,1.83872,1.83864,1.8387,119900003.0
2005-09-09 21:41:00,1.83875,1.839,1.83875,1.839,163099999.0
2005-09-09 21:42:00,1.83901,1.83901,1.83881,1.83881,93300000.0
2005-09-09 21:43:00,1.83875,1.83883,1.83875,1.83883,102200000.0
2005-09-09 21:44:00,1.83888,1.83894,1.83888,1.83892,102200001.0
2005-09-09 21:45:00,1.83896,1.83916,1.83896,1.83906,110700002.0
2005-09-09 21:46:00,1.83921,1.83921,1.83892,1.83897,131200000.0
2005-09-09 21:47:00,1.83895,1.83898,1.8389,1.83893,136499999.0
2005-09-09 21:48:00,1.8389,1.83898,1.8389,1.83898,92599999.0
2005-09-09 21:49:00,1.83899,1.83913,1.83898,1.839,93699999.0
2005-09-09 21:50:00,1.83889,1.83895,1.83885,1.83893,124700001.0
2005-09-09 21:51:00,1.83894,1.83895,1.83887,1.83893,232299998.0
2005-09-09 21:52:00,1.83895,1.83895,1.83876,1.83877,63400000.0
2005-09-09 21:53:00,1.83875,1.83875,1.8387,1.8387,23600000.0
2005-09-09 21:54:00,1.83875,1.83875,1.83865,1.83865,119600000.0
2005-09-09 21:55:00,1.83867,1.83887,1.83867,1.83887,195599999.0
2005-09-09 21:56:00,1.8389,1.83895,1.8389,1.83895,39900000.0
2005-09-09 21:57:00,1.83909,1.8393,1.83909,1.8392,49500000.0
2005-09-09 21:58:00,1.8389,1.8389,1.83887,1.8389,72500000.0
2005-09-09 21:59:00,1.83889,1.83899,1.83883,1.83885,348500002.0
2005-09-09 22:00:00,1.83892,1.83902,1.83892,1.83893,192000001.0
2005-09-09 22:01:00,1.83895,1.83896,1.8389,1.83896,127000000.0
2005-09-09 22:02:00,1.83891,1.83903,1.83887,1.83903,277700000.0
2005-09-09 22:03:00,1.83901,1.83907,1.83893,1.83893,62100002.0
2005-09-09 22:04:00,1.83887,1.83895,1.83887,1.8389,367400005.0
2005-09-09 22:05:00,1.8389,1.8389,1.83885,1.8389,197450001.0
2005-09-09 22:06:00,1.83893,1.83915,1.83893,1.83915,17700000.0
2005-09-09 22:07:00,1.83918,1.83918,1.83897,1.83907,52700001.0
2005-09-09 22:08:00,1.83909,1.83915,1.83905,1.83915,69899999.0
2005-09-09 22:09:00,1.83917,1.83917,1.83913,1.83913,5300000.0
2005-09-09 22:10:00,1.83908,1.83917,1.83908,1.83917,53200000.0
2005-09-09 22:11:00,1.8392,1.83925,1.83915,1.8392,55799999.0
2005-09-09 22:12:00,1.8392,1.83922,1.83915,1.83917,243099998.0
2005-09-09 22:13:00,1.83931,1.83935,1.83923,1.83923,94500000.0
2005-09-09 22:14:00,1.83918,1.83918,1.83914,1.83918,25900000.0
2005-09-09 22:15:00,1.83928,1.83939,1.83919,1.83923,245400003.0
2005-09-09 22:16:00,1.83924,1.83943,1.83921,1.8393,455099997.0
2005-09-09 22:17:00,1.83933,1.8396,1.83933,1.8396,71000000.0
2005-09-09 22:18:00,1.83968,1.83977,1.83958,1.83958,95399998.0
2005-09-09 22:19:00,1.83965,1.8397,1.83965,1.8397,37000000.0
2005-09-09 22:20:00,1.83975,1.83988,1.83975,1.83984,99700001.0
2005-09-09 22:21:00,1.8399,1.8399,1.83983,1.83985,95300001.0
2005-09-09 22:22:00,1.83985,1.83995,1.83985,1.83985,63100000.0
2005-09-09 22:23:00,1.83983,1.83995,1.83975,1.83976,157299998.0
2005-09-09 22:24:00,1.8398,1.8399,1.83978,1.83985,52300001.0
2005-09-09 22:25:00,1.83988,1.8399,1.83985,1.83988,78600000.0
2005-09-09 22:26:00,1.83995,1.83995,1.83985,1.83993,84699999.0
2005-09-09 22:27:00,1.8399,1.83995,1.83983,1.8399,26200000.0
2005-09-09 22:28:00,1.83997,1.84003,1.83991,1.83999,76000001.0
2005-09-09 22:29:00,1.84,1.84008,1.83993,1.83995,206500000.0
2005-09-09 22:30:00,1.84033,1.84034,1.8401,1.8401,74000001.0
2005-09-09 22:31:00,1.84009,1.84014,1.83983,1.83984,48300000.0
2005-09-09 22:32:00,1.83987,1.84028,1.83979,1.84003,192799999.0
2005-09-09 22:33:00,1.84016,1.84026,1.83966,1.83976,74700000.0
2005-09-09 22:34:00,1.83966,1.83993,1.83966,1.83983,155699998.0
2005-09-09 22:35:00,1.83981,1.83991,1.83981,1.83991,56200000.0
2005-09-09 22:36:00,1.84,1.84,1.83944,1.83944,54500001.0
2005-09-09 22:37:00,1.83944,1.83988,1.83909,1.83909,154100000.0
2005-09-09 22:38:00,1.83915,1.83972,1.83915,1.83972,24900000.0
2005-09-09 22:39:00,1.83972,1.83987,1.83972,1.83975,100599999.0
2005-09-09 22:40:00,1.83939,1.83954,1.83916,1.83917,96700001.0
2005-09-09 22:41:00,1.83943,1.83949,1.83934,1.8394,65200000.0
2005-09-09 22:42:00,1.8394,1.83946,1.83908,1.83945,117899997.0
2005-09-09 22:43:00,1.83911,1.83932,1.83891,1.83912,97200000.0
2005-09-09 22:44:00,1.83914,1.8392,1.83874,1.83884,126700000.0
2005-09-09 22:45:00,1.83876,1.83916,1.83871,1.83897,57500000.0
2005-09-09 22:46:00,1.83885,1.83918,1.83876,1.83902,43700000.0
2005-09-09 22:47:00,1.83893,1.83964,1.83877,1.83964,82400001.0
2005-09-09 22:48:00,1.83955,1.83964,1.83914,1.83914,136699997.0
2005-09-09 22:49:00,1.83946,1.8395,1.8392,1.83925,77400001.0
2005-09-09 22:50:00,1.83913,1.8395,1.8391,1.8395,70600000.0
2005-09-09 22:51:00,1.83957,1.83965,1.83915,1.83943,116700000.0
2005-09-09 22:52:00,1.83945,1.83946,1.83864,1.83932,129499999.0
2005-09-09 22:53:00,1.83942,1.83951,1.83892,1.83945,118700000.0
2005-09-09 22:54:00,1.83957,1.83962,1.83924,1.83925,70900001.0
2005-09-09 22:55:00,1.83957,1.83968,1.83902,1.83926,122700002.0
2005-09-09 22:56:00,1.83893,1.8393,1.83864,1.83915,55900001.0
2005-09-09 22:57:00,1.83903,1.83953,1.83903,1.83921,67500000.0
2005-09-09 22:58:00,1.83918,1.83952,1.83918,1.83946,75400000.0
2005-09-09 22:59:00,1.83957,1.83974,1.83916,1.83929,72500001.0
2005-09-12 00:00:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:01:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:03:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:04:00,1.8411,1.8413,1.8411,1.8411,65700001.0
2005-09-12 00:05:00,1.8413,1.8413,1.8411,1.8411,65700001.0
2005-09-12 00:06:00,1.8411,1.8411,1.8409,1.8409,65700001.0
2005-09-12 00:07:00,1.8411,1.8411,1.8409,1.8409,65700001.0
2005-09-12 00:10:00,1.8409,1.8411,1.8409,1.8409,65700001.0
2005-09-12 00:11:00,1.8409,1.8413,1.8409,1.8413,65700001.0
2005-09-12 00:12:00,1.8411,1.8413,1.8411,1.8411,65700001.0
2005-09-12 00:13:00,1.8411,1.8418,1.8411,1.8416,65700001.0
2005-09-12 00:14:00,1.8415,1.8415,1.8415,1.8415,65700001.0
2005-09-12 00:16:00,1.8413,1.8416,1.8413,1.8413,65700001.0
2005-09-12 00:17:00,1.8415,1.8416,1.8413,1.8416,65700001.0
2005-09-12 00:21:00,1.8415,1.8416,1.8415,1.8415,65700001.0
2005-09-12 00:22:00,1.8416,1.8416,1.8413,1.8415,65700001.0
2005-09-12 00:23:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:25:00,1.8411,1.8413,1.8411,1.8413,65700001.0
2005-09-12 00:29:00,1.8413,1.8413,1.8411,1.8413,65700001.0
2005-09-12 00:31:00,1.8411,1.8411,1.8411,1.8411,65700001.0
2005-09-12 00:32:00,1.8409,1.8411,1.8409,1.8411,65700001.0
2005-09-12 00:33:00,1.8411,1.8413,1.8411,1.8413,65700001.0
2005-09-12 00:34:00,1.8411,1.8413,1.8411,1.8413,65700001.0
2005-09-12 00:35:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:38:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:39:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:40:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:41:00,1.8415,1.8415,1.8413,1.8415,65700001.0
2005-09-12 00:42:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:43:00,1.8415,1.8415,1.8413,1.8415,65700001.0
2005-09-12 00:44:00,1.8413,1.8417,1.8413,1.8416,65700001.0
2005-09-12 00:46:00,1.8417,1.8417,1.8416,1.8417,65700001.0
2005-09-12 00:47:00,1.8415,1.8416,1.8415,1.8415,65700001.0
2005-09-12 00:48:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:49:00,1.8415,1.8415,1.8415,1.8415,65700001.0
2005-09-12 00:51:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:54:00,1.8413,1.8415,1.8413,1.8413,65700001.0
2005-09-12 00:56:00,1.8413,1.8413,1.8411,1.8411,65700001.0
2005-09-12 00:57:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 00:58:00,1.8411,1.8411,1.8409,1.8409,65700001.0
2005-09-12 01:00:00,1.8411,1.8413,1.8411,1.8413,65700001.0
2005-09-12 01:01:00,1.8411,1.8413,1.8411,1.8413,65700001.0
2005-09-12 01:02:00,1.8411,1.8411,1.8409,1.8411,65700001.0
2005-09-12 01:07:00,1.8409,1.8409,1.8409,1.8409,65700001.0
2005-09-12 01:08:00,1.8409,1.8409,1.8409,1.8409,65700001.0
2005-09-12 01:09:00,1.8411,1.8411,1.8411,1.8411,65700001.0
2005-09-12 01:11:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 01:12:00,1.8413,1.8413,1.8411,1.8411,65700001.0
2005-09-12 01:13:00,1.8413,1.8413,1.8411,1.8411,65700001.0
2005-09-12 01:14:00,1.8413,1.8413,1.8411,1.8411,65700001.0
2005-09-12 01:15:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 01:16:00,1.8411,1.8413,1.8411,1.8413,65700001.0
2005-09-12 01:17:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 01:18:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 01:19:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 01:20:00,1.8413,1.8415,1.8411,1.8415,65700001.0
2005-09-12 01:21:00,1.8417,1.8417,1.8416,1.8417,65700001.0
2005-09-12 01:22:00,1.8416,1.8417,1.8409,1.8417,65700001.0
2005-09-12 01:23:00,1.8418,1.8418,1.8416,1.8417,65700001.0
2005-09-12 01:24:00,1.8418,1.8418,1.8417,1.8417,65700001.0
2005-09-12 01:25:00,1.8417,1.8417,1.8413,1.8415,65700001.0
2005-09-12 01:27:00,1.8413,1.8416,1.8413,1.8413,65700001.0
2005-09-12 01:28:00,1.8413,1.8415,1.8411,1.8415,65700001.0
2005-09-12 01:29:00,1.8413,1.8415,1.8413,1.8413,65700001.0
2005-09-12 01:30:00,1.8415,1.8415,1.8413,1.8415,65700001.0
2005-09-12 01:31:00,1.8413,1.8413,1.8413,1.8413,65700001.0
2005-09-12 01:32:00,1.8415,1.8415,1.8413,1.8413,65700001.0
2005-09-12 01:33:00,1.8413,1.8416,1.8413,1.8413,65700001.0
2005-09-12 01:34:00,1.8415,1.8419,1.8415,1.8418,65700001.0
2005-09-12 01:35:00,1.8417,1.8417,1.8416,1.8417,65700001.0
2005-09-12 01:36:00,1.8416,1.8417,1.8416,1.8417,65700001.0
2005-09-12 01:37:00,1.8416,1.8418,1.8413,1.8416,65700001.0
2005-09-12 01:38:00,1.8415,1.8416,1.8415,1.8416,65700001.0
2005-09-12 01:41:00,1.8415,1.8416,1.8415,1.8416,65700001.0
2005-09-12 01:43:00,1.8415,1.8415,1.8413,1.8413,65700001.0
2005-09-12 01:47:00,1.8415,1.8415,1.8413,1.8415,65700001.0
2005-09-12 01:48:00,1.8416,1.8416,1.8416,1.8416,65700001.0
2005-09-12 01:49:00,1.8415,1.8415,1.8415,1.8415,65700001.0
2005-09-12 01:50:00,1.8417,1.8418,1.8416,1.8417,65700001.0
2005-09-12 01:51:00,1.8418,1.8419,1.8417,1.8418,65700001.0
2005-09-12 01:52:00,1.8419,1.842,1.8419,1.842,65700001.0
2005-09-12 01:53:00,1.8419,1.842,1.8419,1.8419,65700001.0
2005-09-12 01:54:00,1.842,1.842,1.842,1.842,65700001.0
2005-09-12 01:55:00,1.842,1.842,1.842,1.842,65700001.0
2005-09-12 01:56:00,1.842,1.8424,1.842,1.8424,65700001.0
2005-09-12 01:57:00,1.8424,1.8424,1.842,1.8422,65700001.0
2005-09-12 01:58:00,1.8424,1.8426,1.8422,1.8426,65700001.0
2005-09-12 01:59:00,1.8422,1.8428,1.8422,1.8428,65700001.0
2005-09-12 02:00:00,1.84239,1.84239,1.84228,1.84228,65700001.0
2005-09-12 02:01:00,1.84211,1.8422,1.84192,1.84192,92400000.0
2005-09-12 02:02:00,1.84188,1.84198,1.84183,1.84194,54900000.0
2005-09-12 02:03:00,1.84195,1.84203,1.84194,1.84203,61400000.0
2005-09-12 02:04:00,1.842,1.84215,1.842,1.84215,31400001.0
2005-09-12 02:05:00,1.84218,1.84218,1.84194,1.84205,51900000.0
2005-09-12 02:06:00,1.84195,1.84195,1.84187,1.84195,26400000.0
2005-09-12 02:07:00,1.84191,1.84196,1.84175,1.84189,144999999.0
2005-09-12 02:08:00,1.84191,1.84204,1.84177,1.84177,41800000.0
2005-09-12 02:09:00,1.84153,1.84168,1.84134,1.84134,141399998.0
2005-09-12 02:10:00,1.84133,1.84146,1.84127,1.8414,72700001.0
2005-09-12 02:11:00,1.84153,1.84153,1.84122,1.84135,86700002.0
2005-09-12 02:12:00,1.84131,1.8414,1.84125,1.84125,67900000.0
2005-09-12 02:13:00,1.84128,1.84133,1.84117,1.84129,58200000.0
2005-09-12 02:14:00,1.84135,1.84135,1.8413,1.8413,56200000.0
2005-09-12 02:15:00,1.84135,1.84135,1.84125,1.84135,28100000.0
2005-09-12 02:16:00,1.84137,1.8415,1.84133,1.84144,47500000.0
2005-09-12 02:17:00,1.84132,1.84132,1.84114,1.84114,41100001.0
2005-09-12 02:18:00,1.84112,1.84132,1.84108,1.84132,93600001.0
2005-09-12 02:19:00,1.84132,1.84142,1.84128,1.84142,73600001.0
2005-09-12 02:20:00,1.84137,1.84151,1.84132,1.84151,45100001.0
2005-09-12 02:21:00,1.84148,1.84154,1.8414,1.84154,18400000.0
2005-09-12 02:22:00,1.84145,1.84155,1.84145,1.84147,140800001.0
2005-09-12 02:23:00,1.84139,1.84143,1.84131,1.84132,22400000.0
2005-09-12 02:24:00,1.84125,1.84125,1.84095,1.84095,30700000.0
2005-09-12 02:25:00,1.84079,1.84081,1.84074,1.84074,33200000.0
2005-09-12 02:26:00,1.84063,1.8407,1.84042,1.84054,56900000.0
2005-09-12 02:27:00,1.84029,1.84029,1.83998,1.84,44700000.0
2005-09-12 02:28:00,1.84,1.84045,1.84,1.84035,25600000.0
2005-09-12 02:29:00,1.8404,1.8404,1.84027,1.84029,37700000.0
2005-09-12 02:30:00,1.84029,1.84056,1.84029,1.84051,43100000.0
2005-09-12 02:31:00,1.84049,1.84052,1.84031,1.84031,72899999.0
2005-09-12 02:32:00,1.84058,1.84058,1.84051,1.84058,81700000.0
2005-09-12 02:33:00,1.8406,1.8406,1.84038,1.84038,23500000.0
2005-09-12 02:34:00,1.84038,1.84045,1.84031,1.84031,61100001.0
2005-09-12 02:35:00,1.8403,1.84038,1.8403,1.84038,22999999.0
2005-09-12 02:36:00,1.84042,1.8405,1.8404,1.84041,57299999.0
2005-09-12 02:37:00,1.84048,1.84048,1.84045,1.84045,8300000.0
2005-09-12 02:38:00,1.84039,1.84053,1.84039,1.84053,53099999.0
2005-09-12 02:39:00,1.84078,1.84078,1.84048,1.84055,86599999.0
2005-09-12 02:40:00,1.84049,1.84049,1.84034,1.84034,31299999.0
2005-09-12 02:41:00,1.84048,1.84061,1.84048,1.8405,42499999.0
2005-09-12 02:42:00,1.84035,1.84053,1.84035,1.84053,84099999.0
2005-09-12 02:43:00,1.84052,1.8406,1.84052,1.84052,26700000.0
2005-09-12 02:44:00,1.84049,1.84073,1.84049,1.84065,99600000.0
2005-09-12 02:45:00,1.8405,1.8405,1.8402,1.84023,70899999.0
2005-09-12 02:46:00,1.84024,1.8403,1.84021,1.84021,88900000.0
2005-09-12 02:47:00,1.8402,1.84039,1.8402,1.84032,31399999.0
2005-09-12 02:48:00,1.84038,1.84038,1.84038,1.84038,6000000.0
2005-09-12 02:49:00,1.84034,1.8405,1.84034,1.84047,20000000.0
2005-09-12 02:50:00,1.84045,1.84045,1.84034,1.84035,39200000.0
2005-09-12 02:51:00,1.84033,1.8405,1.84025,1.8405,58699999.0
2005-09-12 02:52:00,1.8405,1.8405,1.84045,1.84048,82299999.0
2005-09-12 02:53:00,1.84038,1.84045,1.84037,1.84045,14500000.0
2005-09-12 02:54:00,1.84047,1.84063,1.84047,1.84063,55100000.0
2005-09-12 02:55:00,1.84053,1.84053,1.84042,1.84042,7200000.0
2005-09-12 02:56:00,1.84044,1.84044,1.8403,1.84031,110349999.0
2005-09-12 02:57:00,1.84028,1.84035,1.84028,1.84028,73200000.0
2005-09-12 02:58:00,1.84036,1.84044,1.84035,1.84044,76399999.0
2005-09-12 02:59:00,1.84045,1.84045,1.84035,1.84035,62799999.0
2005-09-12 03:00:00,1.84049,1.8408,1.84049,1.84066,26100000.0
2005-09-12 03:01:00,1.8404,1.8404,1.84021,1.84021,62999999.0
2005-09-12 03:02:00,1.84018,1.84018,1.83994,1.83994,9400000.0
2005-09-12 03:03:00,1.83999,1.84014,1.83999,1.84005,88800000.0
2005-09-12 03:04:00,1.84003,1.84003,1.83992,1.84,29700000.0
2005-09-12 03:05:00,1.83996,1.84003,1.83993,1.83993,53199999.0
2005-09-12 03:06:00,1.83986,1.83997,1.83985,1.83985,81100001.0
2005-09-12 03:07:00,1.84027,1.84027,1.83999,1.84011,29400000.0
2005-09-12 03:08:00,1.83995,1.83995,1.83995,1.83995,18100000.0
2005-09-12 03:09:00,1.83995,1.83995,1.83985,1.83995,14700000.0
2005-09-12 03:10:00,1.83997,1.84,1.83994,1.83999,52600000.0
2005-09-12 03:11:00,1.84002,1.84002,1.83992,1.83997,29200000.0
2005-09-12 03:12:00,1.84011,1.84041,1.84011,1.84041,74900000.0
2005-09-12 03:13:00,1.8404,1.8404,1.84019,1.84028,77200001.0
2005-09-12 03:14:00,1.84035,1.84035,1.84035,1.84035,3200000.0
2005-09-12 03:15:00,1.84026,1.84026,1.84009,1.84009,6800000.0
2005-09-12 03:16:00,1.84012,1.84027,1.84012,1.84017,74599999.0
2005-09-12 03:17:00,1.84012,1.84031,1.84012,1.84031,139499999.0
2005-09-12 03:18:00,1.84012,1.84036,1.84012,1.84036,47299999.0
2005-09-12 03:19:00,1.84033,1.84051,1.84033,1.84051,51700000.0
2005-09-12 03:20:00,1.84074,1.84081,1.84074,1.84081,11800000.0
2005-09-12 03:21:00,1.84095,1.84095,1.84089,1.84095,37699999.0
2005-09-12 03:22:00,1.841,1.841,1.84079,1.84091,36600000.0
2005-09-12 03:23:00,1.84084,1.84095,1.84084,1.84089,10650000.0
2005-09-12 03:24:00,1.84094,1.84106,1.84094,1.84095,36699999.0
2005-09-12 03:25:00,1.84092,1.84098,1.84092,1.84098,15400000.0
2005-09-12 03:26:00,1.841,1.84111,1.841,1.84107,91199999.0
2005-09-12 03:27:00,1.84091,1.84091,1.84069,1.84069,50500000.0
2005-09-12 03:28:00,1.84071,1.84071,1.84062,1.84062,10200000.0
2005-09-12 03:29:00,1.84065,1.84065,1.8406,1.8406,8400000.0
2005-09-12 03:30:00,1.84048,1.84072,1.84048,1.84072,30500000.0
2005-09-12 03:31:00,1.84074,1.84074,1.84066,1.84073,56900000.0
2005-09-12 03:32:00,1.84075,1.84075,1.84068,1.84075,55800001.0
2005-09-12 03:33:00,1.84065,1.84065,1.84061,1.84061,14100000.0
2005-09-12 03:34:00,1.84067,1.84068,1.84067,1.84068,15500000.0
2005-09-12 03:35:00,1.84111,1.8412,1.84094,1.8412,37900000.0
2005-09-12 03:36:00,1.84077,1.84086,1.84071,1.84071,68699999.0
2005-09-12 03:37:00,1.84079,1.84079,1.84076,1.84076,16600000.0
2005-09-12 03:38:00,1.8405,1.84058,1.84045,1.84045,65600000.0
2005-09-12 03:39:00,1.84085,1.84092,1.84083,1.84083,99000000.0
2005-09-12 03:40:00,1.84078,1.84098,1.84066,1.84074,139099996.0
2005-09-12 03:41:00,1.84057,1.84077,1.84057,1.84061,45300000.0
2005-09-12 03:42:00,1.84054,1.8407,1.84054,1.84054,52400000.0
2005-09-12 03:43:00,1.8404,1.8404,1.84033,1.84033,41900000.0
2005-09-12 03:44:00,1.84034,1.84036,1.84034,1.84036,6500000.0
2005-09-12 03:45:00,1.8404,1.84045,1.84029,1.84045,67000002.0
2005-09-12 03:46:00,1.84073,1.84091,1.84065,1.84073,53499999.0
2005-09-12 03:47:00,1.84044,1.84057,1.84044,1.84054,77300001.0
2005-09-12 03:48:00,1.84048,1.84052,1.84038,1.84052,68899999.0
2005-09-12 03:49:00,1.8406,1.84065,1.84055,1.84065,61500000.0
2005-09-12 03:50:00,1.84053,1.84053,1.84045,1.84045,15000000.0
2005-09-12 03:51:00,1.84041,1.84051,1.84041,1.84041,62899998.0
2005-09-12 03:52:00,1.84043,1.84043,1.84036,1.84037,34000000.0
2005-09-12 03:53:00,1.8403,1.84042,1.84023,1.84042,133599999.0
2005-09-12 03:54:00,1.84051,1.84073,1.84051,1.84073,51899999.0
2005-09-12 03:55:00,1.8407,1.8407,1.84054,1.84054,9300000.0
2005-09-12 03:56:00,1.84047,1.84053,1.84037,1.84053,38400000.0
2005-09-12 03:57:00,1.84063,1.84099,1.84061,1.84066,69599999.0
2005-09-12 03:58:00,1.84072,1.84095,1.84066,1.84079,55900000.0
2005-09-12 03:59:00,1.84049,1.84049,1.84043,1.84043,23500000.0
2005-09-12 04:00:00,1.84032,1.84032,1.84028,1.84028,29800001.0
2005-09-12 04:01:00,1.84018,1.84018,1.84014,1.84014,1300000.0
2005-09-12 04:02:00,1.8401,1.8401,1.83979,1.84001,134500000.0
2005-09-12 04:03:00,1.83999,1.84006,1.83993,1.84006,38700000.0
2005-09-12 04:04:00,1.84008,1.84015,1.84008,1.8401,45000000.0
2005-09-12 04:05:00,1.8401,1.84015,1.84008,1.84015,25000000.0
2005-09-12 04:06:00,1.84005,1.84015,1.84005,1.8401,50900000.0
2005-09-12 04:07:00,1.8401,1.84015,1.84003,1.84003,59600000.0
2005-09-12 04:08:00,1.84013,1.84013,1.84,1.84007,27800000.0
2005-09-12 04:09:00,1.83993,1.83993,1.83972,1.83972,85300001.0
2005-09-12 04:10:00,1.83969,1.83988,1.83969,1.8398,44400000.0
2005-09-12 04:11:00,1.83982,1.83982,1.8397,1.8397,23800000.0
2005-09-12 04:12:00,1.83966,1.83966,1.83928,1.83928,35200000.0
2005-09-12 04:13:00,1.83927,1.83927,1.83887,1.83887,34700000.0
2005-09-12 04:14:00,1.83886,1.83886,1.83843,1.83845,78999999.0
2005-09-12 04:15:00,1.83853,1.83853,1.83811,1.83812,33200000.0
2005-09-12 04:16:00,1.83798,1.83798,1.83735,1.83735,68200000.0
2005-09-12 04:17:00,1.83742,1.83751,1.83729,1.83738,87200000.0
2005-09-12 04:18:00,1.83755,1.83775,1.83755,1.83775,27399999.0
2005-09-12 04:19:00,1.83772,1.83772,1.8373,1.83731,73300000.0
2005-09-12 04:20:00,1.83733,1.83742,1.83733,1.8374,61100000.0
2005-09-12 04:21:00,1.83743,1.83743,1.83738,1.83743,63899999.0
2005-09-12 04:22:00,1.83733,1.83733,1.83664,1.83664,90350002.0
2005-09-12 04:23:00,1.83654,1.8367,1.83654,1.8367,5600000.0
2005-09-12 04:24:00,1.83668,1.83669,1.83662,1.83662,37300000.0
2005-09-12 04:25:00,1.83652,1.83654,1.83638,1.8364,162200005.0
2005-09-12 04:26:00,1.83647,1.83652,1.83638,1.83647,59500000.0
2005-09-12 04:27:00,1.83635,1.83658,1.83614,1.83658,44900000.0
2005-09-12 04:28:00,1.8366,1.83684,1.83659,1.83684,117000001.0
2005-09-12 04:29:00,1.83679,1.83679,1.83652,1.83664,65499999.0
2005-09-12 04:30:00,1.83655,1.83655,1.83584,1.83594,84800000.0
2005-09-12 04:31:00,1.83596,1.83623,1.83595,1.83619,103799999.0
2005-09-12 04:32:00,1.83618,1.83628,1.83618,1.8362,35300000.0
2005-09-12 04:33:00,1.83616,1.83631,1.83616,1.83616,46300000.0
2005-09-12 04:34:00,1.83623,1.8363,1.83612,1.83612,81100000.0
2005-09-12 04:35:00,1.836,1.83617,1.83595,1.83597,82200000.0
2005-09-12 04:36:00,1.83588,1.83598,1.83574,1.83598,42800000.0
2005-09-12 04:37:00,1.836,1.83603,1.83575,1.83598,54200000.0
2005-09-12 04:38:00,1.83602,1.8363,1.83602,1.8363,44900000.0
2005-09-12 04:39:00,1.8364,1.83647,1.83635,1.83635,42600000.0
2005-09-12 04:40:00,1.83618,1.83618,1.83564,1.83568,48399999.0
2005-09-12 04:41:00,1.83563,1.83563,1.83554,1.83558,80199998.0
2005-09-12 04:42:00,1.83563,1.8358,1.83563,1.83576,54099999.0
2005-09-12 04:43:00,1.83576,1.83585,1.83576,1.83585,60300000.0
2005-09-12 04:44:00,1.83574,1.83574,1.83555,1.83555,51000000.0
2005-09-12 04:45:00,1.83574,1.83574,1.83544,1.83551,53900000.0
2005-09-12 04:46:00,1.83555,1.83555,1.8355,1.8355,7400000.0
2005-09-12 04:47:00,1.83543,1.83562,1.83543,1.83546,69999999.0
2005-09-12 04:48:00,1.83552,1.83568,1.83552,1.83568,14400000.0
2005-09-12 04:49:00,1.83578,1.83578,1.83554,1.83554,12200000.0
2005-09-12 04:50:00,1.83522,1.83539,1.83459,1.83459,28400000.0
2005-09-12 04:51:00,1.83426,1.83448,1.83415,1.83433,64000000.0
2005-09-12 04:52:00,1.83408,1.83445,1.83408,1.83443,66400000.0
2005-09-12 04:53:00,1.83451,1.83479,1.83451,1.83458,100200000.0
2005-09-12 04:54:00,1.83466,1.83505,1.83466,1.83505,75600000.0
2005-09-12 04:55:00,1.83498,1.83511,1.83491,1.83511,39700000.0
2005-09-12 04:56:00,1.83512,1.83515,1.83493,1.83493,72700001.0
2005-09-12 04:57:00,1.83494,1.83501,1.83487,1.83487,47300000.0
2005-09-12 04:58:00,1.83468,1.83468,1.83439,1.8344,59700000.0
2005-09-12 04:59:00,1.83434,1.83439,1.83419,1.83439,62800000.0
2005-09-12 05:00:00,1.83436,1.83436,1.83399,1.83399,26799999.0
2005-09-12 05:01:00,1.83373,1.83401,1.83357,1.83401,46600000.0
2005-09-12 05:02:00,1.83417,1.83431,1.83417,1.83421,98699998.0
2005-09-12 05:03:00,1.83416,1.83428,1.83416,1.83426,57300000.0
2005-09-12 05:04:00,1.83417,1.8345,1.83417,1.8345,48900000.0
2005-09-12 05:05:00,1.83452,1.83465,1.83437,1.83437,16500000.0
2005-09-12 05:06:00,1.83434,1.83444,1.83415,1.83436,84100001.0
2005-09-12 05:07:00,1.8344,1.83442,1.83433,1.8344,56000002.0
2005-09-12 05:08:00,1.83435,1.83435,1.83355,1.83355,101199999.0
2005-09-12 05:09:00,1.83329,1.83329,1.83313,1.83319,92199998.0
2005-09-12 05:10:00,1.83331,1.83358,1.83331,1.83358,7300000.0
2005-09-12 05:11:00,1.83361,1.834,1.83361,1.834,6500000.0
2005-09-12 05:12:00,1.83427,1.83427,1.83383,1.83408,119700001.0
2005-09-12 05:13:00,1.83413,1.83428,1.83413,1.83425,11800000.0
2005-09-12 05:14:00,1.83421,1.83438,1.83421,1.83432,68599999.0
2005-09-12 05:15:00,1.83428,1.83428,1.83413,1.83418,53099999.0
2005-09-12 05:16:00,1.83414,1.83415,1.83405,1.83415,46600001.0
2005-09-12 05:17:00,1.83419,1.83419,1.83386,1.83389,63500000.0
2005-09-12 05:18:00,1.83386,1.8341,1.83385,1.8341,17500000.0
2005-09-12 05:19:00,1.83392,1.83418,1.83392,1.83418,34300000.0
2005-09-12 05:20:00,1.83417,1.83423,1.83405,1.83405,25100000.0
2005-09-12 05:21:00,1.83398,1.83402,1.83391,1.83391,18700000.0
2005-09-12 05:22:00,1.83402,1.83408,1.83383,1.83392,56000001.0
2005-09-12 05:23:00,1.83409,1.83413,1.83409,1.83413,37900002.0
2005-09-12 05:24:00,1.83417,1.83428,1.83408,1.83408,29400000.0
2005-09-12 05:25:00,1.83417,1.83417,1.83409,1.83409,9200000.0
2005-09-12 05:26:00,1.83397,1.83402,1.83393,1.83402,58700000.0
2005-09-12 05:27:00,1.83412,1.83418,1.83412,1.83418,25100000.0
2005-09-12 05:28:00,1.83419,1.83443,1.83419,1.83443,64900000.0
2005-09-12 05:29:00,1.83446,1.83446,1.83424,1.83424,62699998.0
2005-09-12 05:30:00,1.83398,1.83475,1.83398,1.83475,84200000.0
2005-09-12 05:31:00,1.83515,1.83521,1.83475,1.83502,45300000.0
2005-09-12 05:32:00,1.83501,1.83526,1.83491,1.8351,107799998.0
2005-09-12 05:33:00,1.83464,1.83471,1.83449,1.83471,20400000.0
2005-09-12 05:34:00,1.83485,1.835,1.83465,1.83495,117600001.0
2005-09-12 05:35:00,1.835,1.83508,1.83497,1.83497,41800000.0
2005-09-12 05:36:00,1.835,1.83512,1.835,1.83512,40400001.0
2005-09-12 05:37:00,1.83511,1.8352,1.83504,1.83504,29100000.0
2005-09-12 05:38:00,1.83518,1.83522,1.83518,1.83522,10400000.0
2005-09-12 05:39:00,1.83523,1.83523,1.83505,1.83505,14400000.0
2005-09-12 05:40:00,1.83482,1.83482,1.83394,1.83419,94500001.0
2005-09-12 05:41:00,1.83476,1.83481,1.83469,1.83469,68700002.0
2005-09-12 05:42:00,1.8345,1.8345,1.834,1.83416,65999999.0
2005-09-12 05:43:00,1.83407,1.83434,1.83394,1.83408,56300000.0
2005-09-12 05:44:00,1.8341,1.83412,1.83387,1.83387,78499999.0
2005-09-12 05:45:00,1.83376,1.83376,1.83355,1.83355,69000000.0
2005-09-12 05:46:00,1.83355,1.83356,1.83347,1.83356,52900000.0
2005-09-12 05:47:00,1.83358,1.83379,1.83357,1.83379,80700000.0
2005-09-12 05:48:00,1.83385,1.83397,1.83381,1.83388,110800000.0
2005-09-12 05:49:00,1.83378,1.83397,1.83378,1.83397,13700000.0
2005-09-12 05:50:00,1.83394,1.83395,1.83382,1.83393,76700002.0
2005-09-12 05:51:00,1.83375,1.8339,1.83375,1.8339,43899999.0
2005-09-12 05:52:00,1.83404,1.83414,1.83401,1.83401,54300000.0
2005-09-12 05:53:00,1.83388,1.834,1.83381,1.834,46900000.0
2005-09-12 05:54:00,1.83403,1.83426,1.8339,1.83426,59100000.0
2005-09-12 05:55:00,1.8343,1.83435,1.8343,1.8343,32800000.0
2005-09-12 05:56:00,1.83444,1.83494,1.83444,1.8349,68700000.0
2005-09-12 05:57:00,1.8351,1.83527,1.835,1.83517,51700001.0
2005-09-12 05:58:00,1.83532,1.83583,1.83532,1.83583,86900001.0
2005-09-12 05:59:00,1.83538,1.83581,1.8348,1.8358,73199999.0
2005-09-12 06:00:00,1.83545,1.83564,1.83485,1.83544,43600000.0
2005-09-12 06:01:00,1.83522,1.83522,1.83469,1.83512,39000000.0
2005-09-12 06:02:00,1.83515,1.83515,1.83447,1.83498,95199999.0
2005-09-12 06:03:00,1.83518,1.83518,1.83434,1.83435,34800000.0
2005-09-12 06:04:00,1.83443,1.83481,1.83443,1.83481,24600000.0
2005-09-12 06:05:00,1.83482,1.8349,1.83481,1.83488,54899999.0
2005-09-12 06:06:00,1.83498,1.83519,1.83493,1.83505,73400001.0
2005-09-12 06:07:00,1.83494,1.83498,1.83482,1.83497,73200000.0
2005-09-12 06:08:00,1.83495,1.83543,1.83495,1.83543,78800000.0
2005-09-12 06:09:00,1.83531,1.83531,1.83488,1.83516,69500000.0
2005-09-12 06:10:00,1.83479,1.83488,1.83446,1.83488,33000001.0
2005-09-12 06:11:00,1.835,1.83509,1.83494,1.83494,24300000.0
2005-09-12 06:12:00,1.83495,1.83495,1.83487,1.8349,52500000.0
2005-09-12 06:13:00,1.83492,1.835,1.83491,1.83491,21900000.0
2005-09-12 06:14:00,1.83514,1.83527,1.83497,1.83499,90000000.0
2005-09-12 06:15:00,1.83497,1.83503,1.83491,1.83503,62000000.0
2005-09-12 06:16:00,1.8349,1.8349,1.83431,1.83475,74300000.0
2005-09-12 06:17:00,1.83486,1.83486,1.8346,1.83483,69399999.0
2005-09-12 06:18:00,1.8348,1.8348,1.8346,1.83472,58599999.0
2005-09-12 06:19:00,1.83473,1.83473,1.83464,1.83467,50600001.0
2005-09-12 06:20:00,1.83462,1.8347,1.83447,1.8347,83800001.0
2005-09-12 06:21:00,1.83468,1.8347,1.83442,1.83442,69600000.0
2005-09-12 06:22:00,1.83443,1.83461,1.83443,1.83447,84500000.0
2005-09-12 06:23:00,1.83458,1.83464,1.83449,1.83449,18300000.0
2005-09-12 06:24:00,1.83445,1.83475,1.83445,1.83475,141999999.0
2005-09-12 06:25:00,1.83523,1.83523,1.8348,1.83495,31400000.0
2005-09-12 06:26:00,1.83489,1.83503,1.83485,1.83485,58300000.0
2005-09-12 06:27:00,1.83493,1.83529,1.83493,1.83529,47899999.0
2005-09-12 06:28:00,1.83523,1.83534,1.83523,1.8353,53700001.0
2005-09-12 06:29:00,1.83557,1.83575,1.83536,1.83554,80500001.0
2005-09-12 06:30:00,1.83531,1.83542,1.83529,1.83542,35000000.0
2005-09-12 06:31:00,1.83563,1.83576,1.83539,1.83539,66850001.0
2005-09-12 06:32:00,1.83539,1.83539,1.83533,1.83533,33500000.0
2005-09-12 06:33:00,1.83537,1.83537,1.83531,1.83531,37500000.0
2005-09-12 06:34:00,1.83547,1.83558,1.83521,1.83537,54100000.0
2005-09-12 06:35:00,1.83543,1.83567,1.8354,1.8354,75100001.0
2005-09-12 06:36:00,1.83539,1.83541,1.83535,1.83538,21300000.0
2005-09-12 06:37:00,1.83542,1.8355,1.83525,1.83525,95699998.0
2005-09-12 06:38:00,1.83515,1.83515,1.83496,1.83502,64500000.0
2005-09-12 06:39:00,1.8352,1.83525,1.83501,1.83519,91599999.0
2005-09-12 06:40:00,1.83512,1.83536,1.83508,1.83508,75100000.0
2005-09-12 06:41:00,1.83525,1.83545,1.83507,1.83522,54000001.0
2005-09-12 06:42:00,1.83522,1.83531,1.83512,1.83522,51600001.0
2005-09-12 06:43:00,1.83511,1.83535,1.83502,1.83533,71900000.0
2005-09-12 06:44:00,1.83503,1.83505,1.83496,1.83502,53700000.0
2005-09-12 06:45:00,1.83495,1.83495,1.83474,1.83485,32400000.0
2005-09-12 06:46:00,1.8352,1.83524,1.83479,1.83515,78100000.0
2005-09-12 06:47:00,1.83487,1.83494,1.83487,1.83494,101900001.0
2005-09-12 06:48:00,1.83497,1.83503,1.83491,1.83503,9000000.0
2005-09-12 06:49:00,1.83487,1.83492,1.83477,1.83492,78400000.0
2005-09-12 06:50:00,1.83477,1.83491,1.83462,1.83488,76300000.0
2005-09-12 06:51:00,1.83501,1.83507,1.83489,1.83492,73800002.0
2005-09-12 06:52:00,1.83494,1.83502,1.83474,1.83474,20200000.0
2005-09-12 06:53:00,1.83507,1.83509,1.83492,1.83492,45300000.0
2005-09-12 06:54:00,1.83493,1.83504,1.83482,1.8349,60300000.0
2005-09-12 06:55:00,1.83482,1.83495,1.83467,1.83485,85599999.0
2005-09-12 06:56:00,1.83493,1.83504,1.83493,1.835,61600001.0
2005-09-12 06:57:00,1.83497,1.83497,1.83493,1.83493,24700001.0
2005-09-12 06:58:00,1.83502,1.83508,1.83502,1.83508,16400000.0
2005-09-12 06:59:00,1.83534,1.83542,1.83502,1.83502,64899998.0
2005-09-12 07:00:00,1.83498,1.835,1.8347,1.835,16600000.0
2005-09-12 07:01:00,1.83513,1.83515,1.83498,1.83504,81200002.0
2005-09-12 07:02:00,1.83517,1.83521,1.83517,1.83521,11200000.0
2005-09-12 07:03:00,1.83518,1.83522,1.835,1.835,101700001.0
2005-09-12 07:04:00,1.83498,1.83512,1.83486,1.83499,47900001.0
2005-09-12 07:05:00,1.83497,1.83505,1.83497,1.835,5800000.0
2005-09-12 07:06:00,1.83498,1.83498,1.83491,1.83491,11500000.0
2005-09-12 07:07:00,1.83505,1.83505,1.83494,1.83498,43300000.0
2005-09-12 07:08:00,1.83512,1.83568,1.83512,1.83568,58200000.0
2005-09-12 07:09:00,1.83527,1.83527,1.83511,1.83514,39500000.0
2005-09-12 07:10:00,1.8351,1.83515,1.8351,1.83515,24000000.0
2005-09-12 07:11:00,1.83493,1.83494,1.83465,1.83467,50600001.0
2005-09-12 07:12:00,1.83442,1.83442,1.8344,1.8344,8100000.0
2005-09-12 07:13:00,1.8344,1.8344,1.83414,1.83417,78300001.0
2005-09-12 07:14:00,1.83417,1.83432,1.83417,1.83421,73099999.0
2005-09-12 07:15:00,1.83427,1.83432,1.83415,1.83427,136799997.0
2005-09-12 07:16:00,1.83445,1.83449,1.83416,1.83438,84099999.0
2005-09-12 07:17:00,1.83433,1.83433,1.83421,1.83427,70400000.0
2005-09-12 07:18:00,1.83422,1.83429,1.83422,1.83423,20200000.0
2005-09-12 07:19:00,1.83424,1.83432,1.83424,1.83425,24900000.0
2005-09-12 07:20:00,1.83433,1.83469,1.83433,1.83466,57500001.0
2005-09-12 07:21:00,1.83443,1.83443,1.83429,1.83442,67000001.0
2005-09-12 07:22:00,1.83438,1.8344,1.83438,1.83438,53099999.0
2005-09-12 07:23:00,1.83439,1.83439,1.83436,1.83436,14300000.0
2005-09-12 07:24:00,1.83432,1.83432,1.83404,1.8341,47999999.0
2005-09-12 07:25:00,1.83408,1.8341,1.83394,1.83407,67499999.0
2005-09-12 07:26:00,1.83417,1.8344,1.83417,1.83427,78999999.0
2005-09-12 07:27:00,1.83409,1.83469,1.83409,1.83469,56500000.0
2005-09-12 07:28:00,1.83471,1.83486,1.83463,1.83486,19100000.0
2005-09-12 07:29:00,1.8349,1.83499,1.83481,1.83485,70500000.0
2005-09-12 07:30:00,1.83499,1.83503,1.8349,1.8349,52500000.0
2005-09-12 07:31:00,1.83481,1.83497,1.8348,1.83497,51000001.0
2005-09-12 07:32:00,1.83507,1.83528,1.83507,1.83512,37700000.0
2005-09-12 07:33:00,1.83525,1.83544,1.83525,1.8353,55600000.0
2005-09-12 07:34:00,1.8352,1.83525,1.83518,1.8352,75799999.0
2005-09-12 07:35:00,1.83525,1.83527,1.83515,1.8352,67200002.0
2005-09-12 07:36:00,1.83527,1.83527,1.83516,1.83519,59700000.0
2005-09-12 07:37:00,1.83525,1.83535,1.83525,1.83535,23900000.0
2005-09-12 07:38:00,1.83534,1.83542,1.83534,1.83542,31100000.0
2005-09-12 07:39:00,1.83528,1.83533,1.83525,1.83533,34100000.0
2005-09-12 07:40:00,1.83528,1.83531,1.83516,1.83522,63800001.0
2005-09-12 07:41:00,1.83528,1.83532,1.83523,1.83523,74500000.0
2005-09-12 07:42:00,1.83522,1.83529,1.83518,1.83518,18400000.0
2005-09-12 07:43:00,1.8353,1.8353,1.83519,1.83521,97499999.0
2005-09-12 07:44:00,1.8351,1.8351,1.83485,1.83497,50299999.0
2005-09-12 07:45:00,1.835,1.835,1.83489,1.83489,40900000.0
2005-09-12 07:46:00,1.83487,1.8349,1.83481,1.83482,38900000.0
2005-09-12 07:47:00,1.83486,1.83488,1.83469,1.83469,51600001.0
2005-09-12 07:48:00,1.83482,1.83482,1.83476,1.83476,22199999.0
2005-09-12 07:49:00,1.83475,1.83504,1.83475,1.83501,66200000.0
2005-09-12 07:50:00,1.83492,1.83508,1.83489,1.83491,37900000.0
2005-09-12 07:51:00,1.83494,1.83527,1.83494,1.8352,60799999.0
2005-09-12 07:52:00,1.83524,1.83527,1.83498,1.83512,82499998.0
2005-09-12 07:53:00,1.83522,1.83539,1.83512,1.83512,34700000.0
2005-09-12 07:54:00,1.8352,1.83525,1.83509,1.8352,97699999.0
2005-09-12 07:55:00,1.83517,1.83517,1.83513,1.83513,27700000.0
2005-09-12 07:56:00,1.83511,1.83511,1.83502,1.83502,10500000.0
2005-09-12 07:57:00,1.83493,1.83497,1.83493,1.83497,20500001.0
2005-09-12 07:58:00,1.83505,1.83529,1.83494,1.83509,127199998.0
2005-09-12 07:59:00,1.83496,1.83496,1.83474,1.8348,32800000.0
2005-09-12 08:00:00,1.83474,1.83479,1.83464,1.83474,63199999.0
2005-09-12 08:01:00,1.83463,1.83463,1.83376,1.83454,76700000.0
2005-09-12 08:02:00,1.83475,1.83504,1.83475,1.83504,50600000.0
2005-09-12 08:03:00,1.83493,1.83501,1.83485,1.83488,65300000.0
2005-09-12 08:04:00,1.83492,1.83513,1.83491,1.83513,30000000.0
2005-09-12 08:05:00,1.83524,1.83548,1.83522,1.83537,63900000.0
2005-09-12 08:06:00,1.83542,1.83555,1.83536,1.83555,39600000.0
2005-09-12 08:07:00,1.83545,1.83545,1.83535,1.8354,88700002.0
2005-09-12 08:08:00,1.83523,1.83534,1.83488,1.83534,19800000.0
2005-09-12 08:09:00,1.83534,1.83534,1.835,1.83503,28000000.0
2005-09-12 08:10:00,1.83471,1.83471,1.83371,1.83394,84100000.0
2005-09-12 08:11:00,1.83398,1.83398,1.83351,1.83351,63000001.0
2005-09-12 08:12:00,1.83346,1.83372,1.83346,1.83368,71600000.0
2005-09-12 08:13:00,1.83366,1.83394,1.83362,1.83394,21100000.0
2005-09-12 08:14:00,1.83422,1.8343,1.83408,1.83424,95699998.0
2005-09-12 08:15:00,1.83429,1.83466,1.83425,1.83466,97599999.0
2005-09-12 08:16:00,1.83463,1.83463,1.83444,1.83456,52500000.0
2005-09-12 08:17:00,1.83457,1.83457,1.83445,1.83445,32100000.0
2005-09-12 08:18:00,1.83442,1.83443,1.83408,1.8342,111099998.0
2005-09-12 08:19:00,1.83419,1.83424,1.83413,1.83418,51500000.0
2005-09-12 08:20:00,1.83409,1.83409,1.83378,1.83402,164099999.0
2005-09-12 08:21:00,1.83402,1.83412,1.83401,1.83406,75200000.0
2005-09-12 08:22:00,1.83408,1.83438,1.83408,1.83428,87099999.0
2005-09-12 08:23:00,1.83432,1.83438,1.83432,1.83438,12400000.0
2005-09-12 08:24:00,1.83445,1.83459,1.83441,1.83457,103000000.0
2005-09-12 08:25:00,1.83456,1.83473,1.83456,1.83473,78999999.0
2005-09-12 08:26:00,1.8347,1.8347,1.83457,1.83461,89600001.0
2005-09-12 08:27:00,1.83455,1.83458,1.83444,1.83458,86400001.0
2005-09-12 08:28:00,1.83448,1.83451,1.83404,1.83404,124200000.0
2005-09-12 08:29:00,1.83393,1.83393,1.83379,1.83379,19200000.0
2005-09-12 08:30:00,1.8337,1.83386,1.8335,1.8335,37500000.0
2005-09-12 08:31:00,1.8334,1.83348,1.83306,1.83319,86500001.0
2005-09-12 08:32:00,1.83325,1.83332,1.8326,1.83261,108000000.0
2005-09-12 08:33:00,1.8323,1.83242,1.83178,1.83242,42400000.0
2005-09-12 08:34:00,1.83249,1.83267,1.83249,1.83261,56000000.0
2005-09-12 08:35:00,1.83277,1.83304,1.83277,1.83283,70699999.0
2005-09-12 08:36:00,1.83283,1.83306,1.83283,1.83306,66400001.0
2005-09-12 08:37:00,1.83309,1.83325,1.83308,1.8332,48000000.0
2005-09-12 08:38:00,1.8333,1.83334,1.83307,1.83317,62400001.0
2005-09-12 08:39:00,1.83337,1.83351,1.83303,1.83303,28900000.0
2005-09-12 08:40:00,1.83281,1.83286,1.83205,1.83205,93100001.0
2005-09-12 08:41:00,1.83168,1.83168,1.82961,1.83156,70500000.0
2005-09-12 08:42:00,1.83203,1.83246,1.83202,1.83246,88400000.0
2005-09-12 08:43:00,1.83242,1.83242,1.83224,1.83235,73546994.0
2005-09-12 08:44:00,1.83244,1.83255,1.83243,1.83243,75999999.0
2005-09-12 08:45:00,1.83233,1.83233,1.83185,1.83189,35300000.0
2005-09-12 08:46:00,1.83192,1.83199,1.83189,1.83189,49299999.0
2005-09-12 08:47:00,1.83175,1.83175,1.8315,1.8315,35900000.0
2005-09-12 08:48:00,1.83154,1.83156,1.83135,1.83135,77199999.0
2005-09-12 08:49:00,1.83159,1.83179,1.83159,1.83178,28600000.0
2005-09-12 08:50:00,1.83175,1.83176,1.83149,1.83149,58200000.0
2005-09-12 08:51:00,1.8312,1.83123,1.83106,1.83117,74100000.0
2005-09-12 08:52:00,1.83135,1.8316,1.83135,1.83156,52299999.0
2005-09-12 08:53:00,1.83153,1.83153,1.8313,1.8313,7800000.0
2005-09-12 08:54:00,1.83137,1.83154,1.83137,1.83152,52300001.0
2005-09-12 08:55:00,1.83155,1.8318,1.83155,1.8318,45400000.0
2005-09-12 08:56:00,1.8318,1.8318,1.83132,1.83132,40000000.0
2005-09-12 08:57:00,1.83132,1.83149,1.83132,1.83137,111800000.0
2005-09-12 08:58:00,1.83137,1.83137,1.83129,1.83133,38599999.0
2005-09-12 08:59:00,1.8314,1.83145,1.83119,1.83119,47800001.0
2005-09-12 09:00:00,1.83114,1.8312,1.83075,1.83075,34400000.0
2005-09-12 09:01:00,1.83041,1.83041,1.82937,1.82937,15900000.0
2005-09-12 09:02:00,1.82927,1.82947,1.82927,1.82937,45800000.0
2005-09-12 09:03:00,1.82949,1.82962,1.82942,1.82949,82299999.0
2005-09-12 09:04:00,1.82942,1.82952,1.82867,1.82867,73999999.0
2005-09-12 09:05:00,1.82858,1.829,1.82852,1.829,44599999.0
2005-09-12 09:06:00,1.8292,1.82934,1.82908,1.82917,38300001.0
2005-09-12 09:07:00,1.82914,1.82914,1.82888,1.82888,141399999.0
2005-09-12 09:08:00,1.82887,1.82912,1.82887,1.8291,77599998.0
2005-09-12 09:09:00,1.82911,1.82911,1.82885,1.82885,66900002.0
2005-09-12 09:10:00,1.82882,1.82897,1.82851,1.82852,152800000.0
2005-09-12 09:11:00,1.82822,1.8283,1.82782,1.82816,70400000.0
2005-09-12 09:12:00,1.82822,1.82878,1.82822,1.82878,92800001.0
2005-09-12 09:13:00,1.829,1.82905,1.82882,1.82892,81600000.0
2005-09-12 09:14:00,1.82895,1.82923,1.82889,1.8291,44900001.0
2005-09-12 09:15:00,1.82907,1.82907,1.82894,1.82896,35300000.0
2005-09-12 09:16:00,1.82901,1.82921,1.82901,1.8292,64900002.0
2005-09-12 09:17:00,1.82926,1.82926,1.82903,1.82903,68800000.0
2005-09-12 09:18:00,1.82938,1.82952,1.82932,1.82944,102300001.0
2005-09-12 09:19:00,1.82941,1.82941,1.82922,1.82922,53400001.0
2005-09-12 09:20:00,1.82913,1.82913,1.82904,1.82909,73699999.0
2005-09-12 09:21:00,1.82905,1.82919,1.82901,1.8291,76399998.0
2005-09-12 09:22:00,1.82913,1.82918,1.82913,1.82918,7500000.0
2005-09-12 09:23:00,1.82923,1.82923,1.8291,1.82916,63600000.0
2005-09-12 09:24:00,1.82907,1.82908,1.82902,1.82903,54300000.0
2005-09-12 09:25:00,1.82901,1.82909,1.82867,1.82867,103500001.0
2005-09-12 09:26:00,1.82842,1.82842,1.82796,1.82796,48900000.0
2005-09-12 09:27:00,1.82787,1.82787,1.82741,1.82745,53300000.0
2005-09-12 09:28:00,1.82752,1.82759,1.82705,1.82705,32800000.0
2005-09-12 09:29:00,1.82715,1.82716,1.82698,1.82699,70400001.0
2005-09-12 09:30:00,1.82695,1.82728,1.82684,1.82728,30200000.0
2005-09-12 09:31:00,1.82723,1.8275,1.82718,1.8275,118800002.0
2005-09-12 09:32:00,1.82763,1.82786,1.82763,1.82781,63100000.0
2005-09-12 09:33:00,1.82797,1.8282,1.82797,1.82812,52800001.0
2005-09-12 09:34:00,1.82815,1.82821,1.82802,1.82804,59099999.0
2005-09-12 09:35:00,1.82795,1.82807,1.82793,1.828,43000000.0
2005-09-12 09:36:00,1.82786,1.82803,1.82786,1.82803,28900000.0
2005-09-12 09:37:00,1.82798,1.82809,1.8279,1.82796,32900000.0
2005-09-12 09:38:00,1.82802,1.82802,1.82668,1.82668,33900000.0
2005-09-12 09:39:00,1.82625,1.82654,1.82625,1.82643,71599999.0
2005-09-12 09:40:00,1.82637,1.82658,1.82637,1.8265,92000001.0
2005-09-12 09:41:00,1.82614,1.82614,1.8257,1.82578,13000000.0
2005-09-12 09:42:00,1.82599,1.82646,1.82599,1.82646,24800000.0
2005-09-12 09:43:00,1.82667,1.82698,1.82667,1.82686,44200001.0
2005-09-12 09:44:00,1.82688,1.82705,1.82688,1.827,98599999.0
2005-09-12 09:45:00,1.82675,1.82675,1.82619,1.82655,77099999.0
2005-09-12 09:46:00,1.82676,1.82744,1.82676,1.82744,70600001.0
2005-09-12 09:47:00,1.82746,1.82746,1.82714,1.82714,33900000.0
2005-09-12 09:48:00,1.82717,1.82719,1.82678,1.82678,138699999.0
2005-09-12 09:49:00,1.82657,1.82657,1.82605,1.82605,83400000.0
2005-09-12 09:50:00,1.826,1.82626,1.82575,1.82626,53600000.0
2005-09-12 09:51:00,1.8264,1.8264,1.82622,1.8263,50800000.0
2005-09-12 09:52:00,1.8263,1.82644,1.8263,1.8264,45100000.0
2005-09-12 09:53:00,1.82639,1.82651,1.82628,1.82641,35200000.0
2005-09-12 09:54:00,1.82661,1.82676,1.82658,1.82662,46100000.0
2005-09-12 09:55:00,1.82655,1.82655,1.82624,1.82624,70899999.0
2005-09-12 09:56:00,1.82623,1.82623,1.82613,1.82622,31700000.0
2005-09-12 09:57:00,1.82637,1.82649,1.82625,1.82649,98900000.0
2005-09-12 09:58:00,1.82678,1.82695,1.82678,1.82691,39100001.0
2005-09-12 09:59:00,1.82689,1.82709,1.82689,1.82706,49599999.0
2005-09-12 10:00:00,1.82698,1.82719,1.82694,1.82713,33300000.0
2005-09-12 10:01:00,1.8273,1.82739,1.82709,1.82739,70600000.0
2005-09-12 10:02:00,1.82725,1.82728,1.82713,1.82728,62800002.0
2005-09-12 10:03:00,1.82737,1.82742,1.82723,1.82723,42150000.0
2005-09-12 10:04:00,1.8271,1.8271,1.82691,1.827,99800000.0
2005-09-12 10:05:00,1.82689,1.82703,1.82678,1.82689,94199998.0
2005-09-12 10:06:00,1.82689,1.827,1.82681,1.82681,44300000.0
2005-09-12 10:07:00,1.82693,1.827,1.82686,1.82686,14900000.0
2005-09-12 10:08:00,1.82688,1.8272,1.82686,1.8272,35400000.0
2005-09-12 10:09:00,1.82709,1.82709,1.82684,1.82684,31300000.0
2005-09-12 10:10:00,1.82682,1.82699,1.82682,1.82698,96000000.0
2005-09-12 10:11:00,1.82685,1.82688,1.82667,1.82667,69600000.0
2005-09-12 10:12:00,1.8264,1.8264,1.82623,1.82633,53699999.0
2005-09-12 10:13:00,1.82637,1.82657,1.82637,1.82657,3700000.0
2005-09-12 10:14:00,1.82659,1.82669,1.82655,1.82663,114199998.0
2005-09-12 10:15:00,1.82667,1.82694,1.82663,1.82694,107599999.0
2005-09-12 10:16:00,1.82699,1.82713,1.82698,1.82708,20500000.0
2005-09-12 10:17:00,1.8271,1.8272,1.8271,1.82712,89999998.0
2005-09-12 10:18:00,1.82712,1.82712,1.82698,1.82705,58800000.0
2005-09-12 10:19:00,1.82702,1.82715,1.82702,1.82715,45200000.0
2005-09-12 10:20:00,1.82702,1.82705,1.8268,1.82705,72800000.0
2005-09-12 10:21:00,1.8271,1.8271,1.82705,1.82708,51400000.0
2005-09-12 10:22:00,1.82692,1.82692,1.82674,1.82674,14100000.0
2005-09-12 10:23:00,1.82677,1.82677,1.82659,1.82663,59500000.0
2005-09-12 10:24:00,1.82658,1.82658,1.82653,1.82653,11900000.0
2005-09-12 10:25:00,1.82644,1.82645,1.82632,1.82645,82600001.0
2005-09-12 10:26:00,1.82633,1.82633,1.82623,1.82633,48899999.0
2005-09-12 10:27:00,1.82628,1.82628,1.82608,1.8261,32700000.0
2005-09-12 10:28:00,1.82603,1.82635,1.82603,1.82635,69700001.0
2005-09-12 10:29:00,1.82615,1.82628,1.82599,1.82621,65900000.0
2005-09-12 10:30:00,1.82596,1.82599,1.82538,1.82599,102299999.0
2005-09-12 10:31:00,1.82617,1.82625,1.82603,1.82612,36000000.0
2005-09-12 10:32:00,1.82619,1.82641,1.82619,1.82633,31999999.0
2005-09-12 10:33:00,1.82632,1.82634,1.82612,1.8262,82799998.0
2005-09-12 10:34:00,1.8262,1.82645,1.8262,1.82645,44800000.0
2005-09-12 10:35:00,1.82648,1.82648,1.82617,1.82617,25900000.0
2005-09-12 10:36:00,1.82622,1.82636,1.82622,1.82625,43900001.0
2005-09-12 10:37:00,1.82628,1.82628,1.82611,1.82623,102600002.0
2005-09-12 10:38:00,1.8262,1.8262,1.82599,1.82616,94599999.0
2005-09-12 10:39:00,1.82619,1.82629,1.82612,1.82612,48500000.0
2005-09-12 10:40:00,1.82632,1.82654,1.8263,1.82654,68800000.0
2005-09-12 10:41:00,1.82677,1.8271,1.82677,1.82709,33000000.0
2005-09-12 10:42:00,1.8273,1.82741,1.8273,1.82731,80000000.0
2005-09-12 10:43:00,1.82737,1.8275,1.82737,1.82745,84199998.0
2005-09-12 10:44:00,1.82752,1.82768,1.82752,1.82761,61599999.0
2005-09-12 10:45:00,1.82757,1.82796,1.82755,1.82796,87200003.0
2005-09-12 10:46:00,1.82825,1.82843,1.82813,1.82838,117900001.0
2005-09-12 10:47:00,1.82863,1.82868,1.82797,1.82815,43700001.0
2005-09-12 10:48:00,1.82821,1.82823,1.82809,1.82815,43000000.0
2005-09-12 10:49:00,1.82812,1.8286,1.82812,1.8286,42299999.0
2005-09-12 10:50:00,1.82873,1.8288,1.82851,1.82857,78300001.0
2005-09-12 10:51:00,1.82853,1.82853,1.82817,1.82836,53200001.0
2005-09-12 10:52:00,1.82852,1.82882,1.82852,1.82878,58000001.0
2005-09-12 10:53:00,1.82905,1.8294,1.82905,1.82935,85199999.0
2005-09-12 10:54:00,1.82932,1.82935,1.82878,1.82899,54000000.0
2005-09-12 10:55:00,1.82895,1.82902,1.82877,1.82877,79599999.0
2005-09-12 10:56:00,1.8288,1.82889,1.82863,1.82872,61199999.0
2005-09-12 10:57:00,1.82855,1.82867,1.82849,1.82857,97100000.0
2005-09-12 10:58:00,1.8286,1.82868,1.82854,1.82868,89800001.0
2005-09-12 10:59:00,1.82859,1.82859,1.82816,1.82818,76300000.0
2005-09-12 11:00:00,1.82812,1.82827,1.82812,1.82827,77499998.0
2005-09-12 11:01:00,1.82824,1.82842,1.82824,1.82832,137099999.0
2005-09-12 11:02:00,1.82832,1.82844,1.82829,1.82844,42300000.0
2005-09-12 11:03:00,1.82857,1.82869,1.82854,1.8286,45700000.0
2005-09-12 11:04:00,1.82863,1.82863,1.82846,1.82846,39200001.0
2005-09-12 11:05:00,1.82851,1.82854,1.82838,1.82854,108599999.0
2005-09-12 11:06:00,1.82861,1.82861,1.82843,1.82844,57000000.0
2005-09-12 11:07:00,1.82848,1.82883,1.82846,1.82876,50300000.0
2005-09-12 11:08:00,1.8289,1.82918,1.82866,1.82911,44800001.0
2005-09-12 11:09:00,1.82911,1.82931,1.82904,1.82931,47700000.0
2005-09-12 11:10:00,1.8293,1.82942,1.82929,1.82942,76300000.0
2005-09-12 11:11:00,1.8294,1.8294,1.82926,1.8293,35000000.0
2005-09-12 11:12:00,1.82939,1.82957,1.82938,1.82946,59400000.0
2005-09-12 11:13:00,1.8294,1.8294,1.82916,1.82925,50299999.0
2005-09-12 11:14:00,1.82929,1.82945,1.82921,1.82943,72100000.0
2005-09-12 11:15:00,1.82947,1.82954,1.82921,1.82936,127500000.0
2005-09-12 11:16:00,1.82933,1.82953,1.82925,1.82953,115600001.0
2005-09-12 11:17:00,1.82948,1.82948,1.82928,1.82935,31000000.0
2005-09-12 11:18:00,1.82926,1.82926,1.82898,1.8291,66300000.0
2005-09-12 11:19:00,1.82884,1.82884,1.82856,1.82856,59300000.0
2005-09-12 11:20:00,1.82857,1.82857,1.82831,1.82835,123199999.0
2005-09-12 11:21:00,1.82847,1.82848,1.82826,1.82833,79900000.0
2005-09-12 11:22:00,1.82841,1.8285,1.82834,1.82847,59799999.0
2005-09-12 11:23:00,1.82855,1.82855,1.82845,1.82847,79100000.0
2005-09-12 11:24:00,1.82848,1.82856,1.82832,1.82856,60500000.0
2005-09-12 11:25:00,1.82842,1.82856,1.82842,1.8285,47500000.0
2005-09-12 11:26:00,1.82853,1.8286,1.8285,1.82854,36800001.0
2005-09-12 11:27:00,1.82855,1.82855,1.82848,1.82848,101300000.0
2005-09-12 11:28:00,1.82853,1.82858,1.82844,1.82858,21900000.0
2005-09-12 11:29:00,1.82852,1.8288,1.82852,1.8288,77300000.0
2005-09-12 11:30:00,1.82874,1.82878,1.82851,1.82878,87600000.0
2005-09-12 11:31:00,1.82883,1.82891,1.82877,1.82882,81400001.0
2005-09-12 11:32:00,1.82878,1.82881,1.82875,1.82881,71400000.0
2005-09-12 11:33:00,1.82882,1.82883,1.82866,1.8287,41900000.0
2005-09-12 11:34:00,1.82868,1.82881,1.82863,1.82881,85899998.0
2005-09-12 11:35:00,1.82882,1.82902,1.8288,1.82902,100800002.0
2005-09-12 11:36:00,1.829,1.82919,1.829,1.82918,72699999.0
2005-09-12 11:37:00,1.82915,1.82934,1.82905,1.82934,80599999.0
2005-09-12 11:38:00,1.82932,1.82947,1.82932,1.8294,45900000.0
2005-09-12 11:39:00,1.82936,1.82943,1.82933,1.82943,55399999.0
2005-09-12 11:40:00,1.82941,1.82951,1.82935,1.82943,46700000.0
2005-09-12 11:41:00,1.82956,1.82961,1.82954,1.82958,43700000.0
2005-09-12 11:42:00,1.82958,1.82961,1.82949,1.82951,104900003.0
2005-09-12 11:43:00,1.82952,1.82959,1.82921,1.82921,69199999.0
2005-09-12 11:44:00,1.82918,1.82931,1.82913,1.82929,47700000.0
2005-09-12 11:45:00,1.82923,1.82923,1.82911,1.82918,57299999.0
2005-09-12 11:46:00,1.82929,1.82937,1.82917,1.82937,69100000.0
2005-09-12 11:47:00,1.8295,1.82986,1.8295,1.82978,40600000.0
2005-09-12 11:48:00,1.82953,1.82972,1.82921,1.82958,93500000.0
2005-09-12 11:49:00,1.82952,1.82959,1.82925,1.82938,133299998.0
2005-09-12 11:50:00,1.829,1.82939,1.82892,1.82927,111199999.0
2005-09-12 11:51:00,1.82926,1.82929,1.82911,1.82915,106900001.0
2005-09-12 11:52:00,1.82924,1.82936,1.82918,1.82924,18700000.0
2005-09-12 11:53:00,1.82937,1.82949,1.8293,1.82941,19200000.0
2005-09-12 11:54:00,1.82938,1.82957,1.82936,1.82945,67100000.0
2005-09-12 11:55:00,1.82943,1.82943,1.82934,1.82938,21600000.0
2005-09-12 11:56:00,1.82932,1.82941,1.82923,1.82941,45800000.0
2005-09-12 11:57:00,1.82936,1.82936,1.82904,1.82931,102599999.0
2005-09-12 11:58:00,1.82922,1.82923,1.829,1.829,36800000.0
2005-09-12 11:59:00,1.82902,1.82918,1.829,1.82907,85500000.0
2005-09-12 12:00:00,1.8291,1.8291,1.82874,1.82881,97700001.0
2005-09-12 12:01:00,1.82874,1.82878,1.82857,1.82857,56100000.0
2005-09-12 12:02:00,1.8286,1.82874,1.8286,1.82874,51100001.0
2005-09-12 12:03:00,1.82893,1.82917,1.82891,1.8291,105200000.0
2005-09-12 12:04:00,1.82879,1.82892,1.82877,1.82877,96200000.0
2005-09-12 12:05:00,1.8289,1.82901,1.8289,1.82897,57800000.0
2005-09-12 12:06:00,1.82892,1.82901,1.82892,1.829,62800000.0
2005-09-12 12:07:00,1.82893,1.82893,1.8286,1.82865,71199999.0
2005-09-12 12:08:00,1.82883,1.82897,1.82869,1.82885,68500000.0
2005-09-12 12:09:00,1.8286,1.8286,1.82844,1.82853,45400000.0
2005-09-12 12:10:00,1.82865,1.82887,1.82865,1.82887,50100000.0
2005-09-12 12:11:00,1.82874,1.82874,1.82867,1.82869,81800000.0
2005-09-12 12:12:00,1.8288,1.82897,1.82877,1.82892,70700001.0
2005-09-12 12:13:00,1.829,1.829,1.82895,1.82898,18500000.0
2005-09-12 12:14:00,1.82892,1.82898,1.82891,1.82898,35000000.0
2005-09-12 12:15:00,1.82901,1.82907,1.82895,1.82897,31500000.0
2005-09-12 12:16:00,1.82905,1.82911,1.82899,1.82907,48900000.0
2005-09-12 12:17:00,1.82907,1.82908,1.82896,1.82903,39600000.0
2005-09-12 12:18:00,1.82902,1.8291,1.82897,1.82902,116499999.0
2005-09-12 12:19:00,1.82931,1.82955,1.82931,1.82952,56100000.0
2005-09-12 12:20:00,1.82961,1.82961,1.82933,1.82938,138299999.0
2005-09-12 12:21:00,1.82927,1.8295,1.82927,1.8294,68800000.0
2005-09-12 12:22:00,1.82922,1.82922,1.829,1.82912,28800000.0
2005-09-12 12:23:00,1.82901,1.82901,1.82874,1.82874,46100000.0
2005-09-12 12:24:00,1.82871,1.82881,1.8287,1.82878,91800000.0
2005-09-12 12:25:00,1.82882,1.82897,1.82881,1.82895,94999998.0
2005-09-12 12:26:00,1.82908,1.82913,1.82907,1.8291,36200000.0
2005-09-12 12:27:00,1.82913,1.82913,1.82894,1.82913,62200002.0
2005-09-12 12:28:00,1.82914,1.82914,1.82897,1.829,112000000.0
2005-09-12 12:29:00,1.82901,1.82901,1.82882,1.82888,101700001.0
2005-09-12 12:30:00,1.82893,1.82913,1.82887,1.8289,87000001.0
2005-09-12 12:31:00,1.8289,1.8289,1.82883,1.82887,123799998.0
2005-09-12 12:32:00,1.8288,1.8288,1.82839,1.8284,82700001.0
2005-09-12 12:33:00,1.82846,1.82853,1.8284,1.82853,51200000.0
2005-09-12 12:34:00,1.82843,1.82843,1.82827,1.82827,55400002.0
2005-09-12 12:35:00,1.82825,1.82825,1.82807,1.82809,75000002.0
2005-09-12 12:36:00,1.8281,1.82813,1.82789,1.82795,110899999.0
2005-09-12 12:37:00,1.82785,1.82801,1.82784,1.82801,29000000.0
2005-09-12 12:38:00,1.82802,1.82808,1.82793,1.828,38100000.0
2005-09-12 12:39:00,1.828,1.82816,1.82795,1.82795,32200000.0
2005-09-12 12:40:00,1.82793,1.82809,1.82793,1.82809,81100000.0
2005-09-12 12:41:00,1.82801,1.82812,1.828,1.82812,22600000.0
2005-09-12 12:42:00,1.82808,1.82808,1.82783,1.82783,37400000.0
2005-09-12 12:43:00,1.8277,1.82776,1.82758,1.82759,96500001.0
2005-09-12 12:44:00,1.82743,1.82743,1.8271,1.8271,50170001.0
2005-09-12 12:45:00,1.82718,1.82718,1.82667,1.82667,55300000.0
2005-09-12 12:46:00,1.82665,1.8269,1.82665,1.8269,32800000.0
2005-09-12 12:47:00,1.82684,1.82693,1.82654,1.82693,33800000.0
2005-09-12 12:48:00,1.827,1.827,1.82687,1.82688,106399997.0
2005-09-12 12:49:00,1.82682,1.82696,1.82682,1.82693,46900000.0
2005-09-12 12:50:00,1.82692,1.82692,1.8267,1.8267,74900002.0
2005-09-12 12:51:00,1.82658,1.82673,1.82656,1.82673,41700001.0
2005-09-12 12:52:00,1.82667,1.82673,1.82662,1.82662,79499999.0
2005-09-12 12:53:00,1.82658,1.82677,1.82654,1.82663,44200000.0
2005-09-12 12:54:00,1.82676,1.82691,1.82666,1.82686,40200000.0
2005-09-12 12:55:00,1.82658,1.82664,1.82654,1.82664,75499998.0
2005-09-12 12:56:00,1.82656,1.82656,1.82638,1.82652,58900000.0
2005-09-12 12:57:00,1.8266,1.8266,1.82629,1.82633,57800000.0
2005-09-12 12:58:00,1.82643,1.82643,1.82623,1.82631,57099998.0
2005-09-12 12:59:00,1.826,1.82641,1.826,1.82641,51300000.0
2005-09-12 13:00:00,1.82646,1.82658,1.82633,1.82658,112900001.0
2005-09-12 13:01:00,1.82643,1.82663,1.82643,1.82663,62399999.0
2005-09-12 13:02:00,1.82662,1.82689,1.82658,1.82689,69899999.0
2005-09-12 13:03:00,1.82697,1.82702,1.82694,1.82697,54499998.0
2005-09-12 13:04:00,1.82695,1.82706,1.82695,1.82702,47800000.0
2005-09-12 13:05:00,1.82695,1.82714,1.82693,1.82707,54999999.0
2005-09-12 13:06:00,1.82708,1.82741,1.82696,1.82731,69699999.0
2005-09-12 13:07:00,1.82723,1.82734,1.82703,1.8273,111799999.0
2005-09-12 13:08:00,1.82735,1.82746,1.82733,1.82746,54100001.0
2005-09-12 13:09:00,1.8274,1.82745,1.8274,1.82745,96800001.0
2005-09-12 13:10:00,1.82742,1.82747,1.82742,1.82743,23800000.0
2005-09-12 13:11:00,1.82742,1.8275,1.82735,1.82743,49200001.0
2005-09-12 13:12:00,1.82745,1.82745,1.82732,1.82745,50700000.0
2005-09-12 13:13:00,1.82728,1.82752,1.82728,1.82752,38700001.0
2005-09-12 13:14:00,1.82751,1.82759,1.82737,1.82737,68999999.0
2005-09-12 13:15:00,1.82745,1.82745,1.82735,1.8274,144049997.0
2005-09-12 13:16:00,1.82757,1.82762,1.82733,1.82745,61700000.0
2005-09-12 13:17:00,1.82743,1.82743,1.82731,1.82734,46300000.0
2005-09-12 13:18:00,1.82729,1.82729,1.82679,1.82679,37400000.0
2005-09-12 13:19:00,1.82695,1.82696,1.82678,1.82696,58100000.0
2005-09-12 13:20:00,1.8269,1.82698,1.82679,1.82692,85999998.0
2005-09-12 13:21:00,1.8269,1.8269,1.82662,1.82662,40000000.0
2005-09-12 13:22:00,1.82658,1.82658,1.82639,1.82639,41999999.0
2005-09-12 13:23:00,1.82629,1.82632,1.82617,1.82617,21100000.0
2005-09-12 13:24:00,1.82611,1.82628,1.82611,1.8262,51799999.0
2005-09-12 13:25:00,1.82624,1.82641,1.82624,1.82641,41400000.0
2005-09-12 13:26:00,1.82642,1.82642,1.82631,1.82633,67800001.0
2005-09-12 13:27:00,1.82643,1.82645,1.82637,1.82643,30900000.0
2005-09-12 13:28:00,1.82633,1.82653,1.8261,1.82649,56499999.0
2005-09-12 13:29:00,1.82652,1.82665,1.82644,1.82644,68200000.0
2005-09-12 13:30:00,1.8267,1.82686,1.8267,1.82686,179899998.0
2005-09-12 13:31:00,1.827,1.827,1.82679,1.82689,101499998.0
2005-09-12 13:32:00,1.82685,1.82688,1.8268,1.82688,38000000.0
2005-09-12 13:33:00,1.82692,1.82699,1.82673,1.82685,56300001.0
2005-09-12 13:34:00,1.82687,1.827,1.82683,1.82691,51000000.0
2005-09-12 13:35:00,1.82697,1.82703,1.82697,1.82703,10300000.0
2005-09-12 13:36:00,1.82724,1.82761,1.82724,1.82755,65000000.0
2005-09-12 13:37:00,1.82748,1.82748,1.82731,1.82731,76400001.0
2005-09-12 13:38:00,1.82738,1.82741,1.82734,1.82737,88100000.0
2005-09-12 13:39:00,1.82737,1.8274,1.82713,1.82713,59399999.0
2005-09-12 13:40:00,1.82721,1.82721,1.82699,1.82711,97100002.0
2005-09-12 13:41:00,1.82709,1.82709,1.82686,1.827,54400000.0
2005-09-12 13:42:00,1.82695,1.82695,1.82661,1.82674,37600000.0
2005-09-12 13:43:00,1.82676,1.82676,1.82653,1.82673,66800000.0
2005-09-12 13:44:00,1.82676,1.8271,1.82676,1.82692,23700000.0
2005-09-12 13:45:00,1.82697,1.8271,1.82673,1.82673,35100000.0
2005-09-12 13:46:00,1.82676,1.82711,1.82676,1.82711,15000000.0
2005-09-12 13:47:00,1.82706,1.82707,1.82677,1.82677,44899999.0
2005-09-12 13:48:00,1.82681,1.82696,1.82681,1.82687,118199999.0
2005-09-12 13:49:00,1.82683,1.82683,1.82665,1.82683,69000000.0
2005-09-12 13:50:00,1.82692,1.82697,1.82692,1.82694,34800000.0
2005-09-12 13:51:00,1.82692,1.82701,1.82691,1.82691,32100000.0
2005-09-12 13:52:00,1.82706,1.82706,1.82666,1.82687,122900000.0
2005-09-12 13:53:00,1.82678,1.82678,1.82672,1.82672,3000000.0
2005-09-12 13:54:00,1.82661,1.82673,1.82661,1.82673,66500001.0
2005-09-12 13:55:00,1.82663,1.82663,1.82645,1.8265,24700000.0
2005-09-12 13:56:00,1.82643,1.82663,1.82643,1.82658,36200000.0
2005-09-12 13:57:00,1.82663,1.82668,1.82655,1.82668,36700000.0
2005-09-12 13:58:00,1.82676,1.8269,1.82649,1.82676,52300000.0
2005-09-12 13:59:00,1.82675,1.82685,1.8267,1.82683,92500000.0
2005-09-12 14:00:00,1.82685,1.82711,1.82685,1.82711,65699999.0
2005-09-12 14:01:00,1.8273,1.82733,1.82713,1.82713,27600000.0
2005-09-12 14:02:00,1.82723,1.82741,1.82723,1.82738,43000000.0
2005-09-12 14:03:00,1.82743,1.82743,1.82729,1.8273,59499998.0
2005-09-12 14:04:00,1.82735,1.82744,1.82733,1.82736,34000000.0
2005-09-12 14:05:00,1.82728,1.8273,1.82719,1.82719,62399999.0
2005-09-12 14:06:00,1.82712,1.82712,1.82696,1.82696,47700000.0
2005-09-12 14:07:00,1.82705,1.8272,1.82703,1.82703,44900000.0
2005-09-12 14:08:00,1.82719,1.82719,1.82705,1.82707,76000001.0
2005-09-12 14:09:00,1.82708,1.82708,1.82697,1.82697,13000000.0
2005-09-12 14:10:00,1.8265,1.82668,1.8265,1.82663,45900000.0
2005-09-12 14:11:00,1.82643,1.82658,1.82639,1.8265,60899999.0
2005-09-12 14:12:00,1.82652,1.82652,1.82619,1.82619,40500001.0
2005-09-12 14:13:00,1.82617,1.82621,1.82609,1.82618,45300000.0
2005-09-12 14:14:00,1.82593,1.82604,1.82573,1.82573,49000000.0
2005-09-12 14:15:00,1.82544,1.82556,1.82543,1.82556,24099999.0
2005-09-12 14:16:00,1.82551,1.82563,1.82548,1.82551,60000001.0
2005-09-12 14:17:00,1.82553,1.82572,1.82546,1.82572,45099999.0
2005-09-12 14:18:00,1.82579,1.8259,1.8257,1.8259,59700001.0
2005-09-12 14:19:00,1.82599,1.82619,1.82599,1.8261,94999999.0
2005-09-12 14:20:00,1.82598,1.82629,1.82598,1.82629,40100001.0
2005-09-12 14:21:00,1.82623,1.8264,1.82623,1.8263,68000000.0
2005-09-12 14:22:00,1.82623,1.82623,1.82615,1.82619,37100001.0
2005-09-12 14:23:00,1.82605,1.82605,1.82598,1.82598,18400000.0
2005-09-12 14:24:00,1.82605,1.82615,1.82547,1.82547,53900000.0
2005-09-12 14:25:00,1.8253,1.8253,1.82508,1.82508,87700001.0
2005-09-12 14:26:00,1.82519,1.82526,1.82504,1.8251,97199999.0
2005-09-12 14:27:00,1.82508,1.82508,1.82468,1.82468,31300000.0
2005-09-12 14:28:00,1.82465,1.82495,1.82465,1.82492,85499998.0
2005-09-12 14:29:00,1.8249,1.8249,1.82472,1.82487,74299999.0
2005-09-12 14:30:00,1.825,1.82514,1.825,1.82512,89900000.0
2005-09-12 14:31:00,1.82502,1.82508,1.82497,1.82508,31600000.0
2005-09-12 14:32:00,1.82491,1.82491,1.82474,1.82474,12000000.0
2005-09-12 14:33:00,1.82458,1.82481,1.82458,1.82473,120000002.0
2005-09-12 14:34:00,1.82467,1.82498,1.82467,1.82498,35500000.0
2005-09-12 14:35:00,1.82504,1.82515,1.82499,1.82499,68800000.0
2005-09-12 14:36:00,1.82511,1.8254,1.82511,1.8254,50000000.0
2005-09-12 14:37:00,1.82541,1.82541,1.82457,1.82457,50400000.0
2005-09-12 14:38:00,1.8245,1.82464,1.8245,1.82464,16800000.0
2005-09-12 14:39:00,1.82468,1.82494,1.82468,1.82488,69700000.0
2005-09-12 14:40:00,1.82492,1.82499,1.82492,1.82498,18600000.0
2005-09-12 14:41:00,1.8249,1.8249,1.82457,1.82464,54000002.0
2005-09-12 14:42:00,1.82464,1.82487,1.82464,1.82484,28100000.0
2005-09-12 14:43:00,1.8247,1.8247,1.82437,1.82437,9600000.0
2005-09-12 14:44:00,1.8243,1.82437,1.82428,1.82437,42900000.0
2005-09-12 14:45:00,1.82412,1.82412,1.82374,1.82375,86400000.0
2005-09-12 14:46:00,1.82372,1.82375,1.82299,1.823,92199998.0
2005-09-12 14:47:00,1.82302,1.8231,1.82274,1.8229,75399999.0
2005-09-12 14:48:00,1.82293,1.82303,1.82287,1.8229,54200000.0
2005-09-12 14:49:00,1.82285,1.82306,1.82277,1.82305,55000000.0
2005-09-12 14:50:00,1.82322,1.82358,1.82322,1.8235,88000000.0
2005-09-12 14:51:00,1.82328,1.82328,1.82275,1.82304,59999999.0
2005-09-12 14:52:00,1.82278,1.82307,1.82273,1.82306,60900000.0
2005-09-12 14:53:00,1.82309,1.8231,1.82303,1.82308,23500000.0
2005-09-12 14:54:00,1.82306,1.82309,1.82275,1.82275,58999999.0
2005-09-12 14:55:00,1.82274,1.82298,1.82267,1.82267,52000000.0
2005-09-12 14:56:00,1.82272,1.82284,1.82272,1.82277,35246994.0
2005-09-12 14:57:00,1.8228,1.82305,1.8227,1.8227,123500000.0
2005-09-12 14:58:00,1.82293,1.82316,1.8228,1.82316,27100000.0
2005-09-12 14:59:00,1.82324,1.82324,1.82315,1.82318,51500000.0
2005-09-12 15:00:00,1.82322,1.82329,1.82301,1.82322,87699999.0
2005-09-12 15:01:00,1.8232,1.82337,1.82305,1.82316,47100000.0
2005-09-12 15:02:00,1.82331,1.82359,1.82331,1.82353,54900000.0
2005-09-12 15:03:00,1.82365,1.82376,1.82364,1.82375,63299999.0
2005-09-12 15:04:00,1.82373,1.8238,1.82363,1.82376,151500000.0
2005-09-12 15:05:00,1.82361,1.82369,1.82361,1.82369,48899997.0
2005-09-12 15:06:00,1.82353,1.82369,1.82353,1.8236,57700000.0
2005-09-12 15:07:00,1.82345,1.82345,1.82315,1.82325,39900000.0
2005-09-12 15:08:00,1.82332,1.8234,1.8231,1.8231,36600001.0
2005-09-12 15:09:00,1.82322,1.82366,1.82322,1.82366,62400000.0
2005-09-12 15:10:00,1.8236,1.82364,1.82348,1.82364,80700000.0
2005-09-12 15:11:00,1.82365,1.82365,1.82341,1.82341,116700000.0
2005-09-12 15:12:00,1.82349,1.82378,1.82349,1.82378,31900000.0
2005-09-12 15:13:00,1.8239,1.82417,1.8239,1.82408,59800000.0
2005-09-12 15:14:00,1.82393,1.82401,1.82389,1.82401,59500001.0
2005-09-12 15:15:00,1.82397,1.82412,1.82393,1.82408,97300000.0
2005-09-12 15:16:00,1.82395,1.82395,1.82384,1.82394,36900000.0
2005-09-12 15:17:00,1.8239,1.82393,1.82387,1.82387,34100000.0
2005-09-12 15:18:00,1.8239,1.8239,1.82361,1.82373,71599999.0
2005-09-12 15:19:00,1.82374,1.82385,1.82358,1.82358,87500000.0
2005-09-12 15:20:00,1.82362,1.82368,1.82355,1.82356,68100000.0
2005-09-12 15:21:00,1.82348,1.82348,1.82327,1.82327,45800000.0
2005-09-12 15:22:00,1.82322,1.82329,1.82322,1.82327,14500000.0
2005-09-12 15:23:00,1.8233,1.82348,1.82328,1.82348,86900001.0
2005-09-12 15:24:00,1.8236,1.8236,1.82339,1.82349,79599999.0
2005-09-12 15:25:00,1.82348,1.82363,1.82345,1.82359,80700001.0
2005-09-12 15:26:00,1.8235,1.8235,1.82335,1.82338,44500000.0
2005-09-12 15:27:00,1.82357,1.82378,1.82357,1.82378,56199998.0
2005-09-12 15:28:00,1.82388,1.82388,1.82372,1.82372,48800000.0
2005-09-12 15:29:00,1.82371,1.8239,1.82361,1.82388,105500000.0
2005-09-12 15:30:00,1.82387,1.82408,1.82387,1.82408,63400001.0
2005-09-12 15:31:00,1.82419,1.82437,1.82417,1.82437,53700000.0
2005-09-12 15:32:00,1.82426,1.82444,1.82426,1.82435,95999999.0
2005-09-12 15:33:00,1.82438,1.82438,1.82425,1.82425,44899999.0
2005-09-12 15:34:00,1.82416,1.82423,1.82394,1.82423,40000000.0
2005-09-12 15:35:00,1.82433,1.82433,1.82409,1.82423,74999998.0
2005-09-12 15:36:00,1.8242,1.82423,1.82408,1.82419,85600001.0
2005-09-12 15:37:00,1.82425,1.82453,1.82416,1.82453,22800000.0
2005-09-12 15:38:00,1.82447,1.82456,1.82433,1.82442,50700000.0
2005-09-12 15:39:00,1.82446,1.82458,1.82446,1.82451,90100000.0
2005-09-12 15:40:00,1.82449,1.82449,1.82413,1.82413,82400000.0
2005-09-12 15:41:00,1.82407,1.82407,1.82359,1.82359,25400001.0
2005-09-12 15:42:00,1.82342,1.82348,1.82332,1.82337,61600000.0
2005-09-12 15:43:00,1.82348,1.82352,1.82344,1.82346,86700000.0
2005-09-12 15:44:00,1.82328,1.82328,1.82304,1.82308,66500000.0
2005-09-12 15:45:00,1.82295,1.82297,1.82267,1.82267,65070001.0
2005-09-12 15:46:00,1.82258,1.82277,1.8225,1.82273,53200000.0
2005-09-12 15:47:00,1.82283,1.82316,1.82283,1.82308,64200001.0
2005-09-12 15:48:00,1.82328,1.82334,1.82321,1.8233,109100001.0
2005-09-12 15:49:00,1.82327,1.82343,1.82327,1.82343,44600000.0
2005-09-12 15:50:00,1.82352,1.82373,1.82336,1.82345,107499999.0
2005-09-12 15:51:00,1.8234,1.8234,1.82322,1.82333,44800000.0
2005-09-12 15:52:00,1.82328,1.8233,1.82318,1.8232,52300000.0
2005-09-12 15:53:00,1.82335,1.82399,1.82335,1.82391,67900001.0
2005-09-12 15:54:00,1.82388,1.82433,1.82388,1.82426,82200001.0
2005-09-12 15:55:00,1.82427,1.82427,1.82407,1.82422,47800000.0
2005-09-12 15:56:00,1.82417,1.82424,1.82403,1.82423,65600000.0
2005-09-12 15:57:00,1.82433,1.82444,1.82419,1.82444,68000000.0
2005-09-12 15:58:00,1.82441,1.82451,1.82433,1.82433,60900000.0
2005-09-12 15:59:00,1.82425,1.82429,1.82418,1.82421,61700001.0
2005-09-12 16:00:00,1.82421,1.82433,1.82406,1.82431,86300002.0
2005-09-12 16:01:00,1.82459,1.8249,1.82448,1.82485,109100000.0
2005-09-12 16:02:00,1.82483,1.82489,1.8247,1.82477,117200001.0
2005-09-12 16:03:00,1.82468,1.82468,1.82437,1.82441,37300000.0
2005-09-12 16:04:00,1.8244,1.82445,1.82437,1.82437,102600000.0
2005-09-12 16:05:00,1.8243,1.82435,1.8243,1.82435,18100000.0
2005-09-12 16:06:00,1.8243,1.8243,1.82415,1.82415,44600000.0
2005-09-12 16:07:00,1.82415,1.82418,1.82415,1.82418,3000000.0
2005-09-12 16:08:00,1.82423,1.82435,1.82423,1.82435,3700000.0
2005-09-12 16:09:00,1.82442,1.82442,1.82427,1.82428,28899999.0
2005-09-12 16:10:00,1.82419,1.82424,1.82403,1.8242,88100000.0
2005-09-12 16:11:00,1.82424,1.82437,1.82424,1.8243,58700000.0
2005-09-12 16:12:00,1.82425,1.82433,1.82425,1.8243,58500000.0
2005-09-12 16:13:00,1.82435,1.82488,1.82435,1.82488,114200000.0
2005-09-12 16:14:00,1.82495,1.82508,1.8249,1.8249,52700002.0
2005-09-12 16:15:00,1.8248,1.825,1.82471,1.82493,23900000.0
2005-09-12 16:16:00,1.82475,1.82523,1.82475,1.82515,57900001.0
2005-09-12 16:17:00,1.82517,1.82517,1.82446,1.82446,140299999.0
2005-09-12 16:18:00,1.82427,1.82427,1.82383,1.82383,63299999.0
2005-09-12 16:19:00,1.82375,1.82375,1.82364,1.82373,27400000.0
2005-09-12 16:20:00,1.82382,1.82391,1.8236,1.82386,71300000.0
2005-09-12 16:21:00,1.82402,1.82404,1.82369,1.82387,53099999.0
2005-09-12 16:22:00,1.82387,1.82412,1.82387,1.82409,62500000.0
2005-09-12 16:23:00,1.82401,1.82412,1.82401,1.82412,58799999.0
2005-09-12 16:24:00,1.82417,1.82417,1.82383,1.82385,65400000.0
2005-09-12 16:25:00,1.82385,1.82385,1.82322,1.82322,23500000.0
2005-09-12 16:26:00,1.82315,1.82325,1.82302,1.82311,51000000.0
2005-09-12 16:27:00,1.82317,1.82317,1.82295,1.82295,69299999.0
2005-09-12 16:28:00,1.82263,1.82265,1.82251,1.82265,27800000.0
2005-09-12 16:29:00,1.82268,1.82279,1.82256,1.82279,61600000.0
2005-09-12 16:30:00,1.82282,1.82299,1.82256,1.82257,44900000.0
2005-09-12 16:31:00,1.82267,1.82343,1.82267,1.82343,96400000.0
2005-09-12 16:32:00,1.82335,1.82335,1.82312,1.82312,56200000.0
2005-09-12 16:33:00,1.82289,1.82289,1.82274,1.82275,28000000.0
2005-09-12 16:34:00,1.82285,1.82285,1.82268,1.82283,61500001.0
2005-09-12 16:35:00,1.82283,1.82292,1.82283,1.8229,39700000.0
2005-09-12 16:36:00,1.82292,1.82297,1.82265,1.82265,96200000.0
2005-09-12 16:37:00,1.82256,1.82256,1.82245,1.82255,81699999.0
2005-09-12 16:38:00,1.82233,1.82253,1.82233,1.82253,47200000.0
2005-09-12 16:39:00,1.82242,1.82275,1.82242,1.8226,100599999.0
2005-09-12 16:40:00,1.82246,1.82258,1.82241,1.8225,63600001.0
2005-09-12 16:41:00,1.82226,1.82257,1.82226,1.82255,113199998.0
2005-09-12 16:42:00,1.82252,1.82259,1.8224,1.82254,103999997.0
2005-09-12 16:43:00,1.82235,1.82235,1.82227,1.82227,21700000.0
2005-09-12 16:44:00,1.82206,1.82206,1.82123,1.82136,79800001.0
2005-09-12 16:45:00,1.82147,1.82152,1.82134,1.82134,41000000.0
2005-09-12 16:46:00,1.82144,1.82148,1.82122,1.82122,76700001.0
2005-09-12 16:47:00,1.82129,1.8215,1.82129,1.82147,87600001.0
2005-09-12 16:48:00,1.82157,1.82157,1.82123,1.82123,24500000.0
2005-09-12 16:49:00,1.82155,1.8222,1.82155,1.8222,53900001.0
2005-09-12 16:50:00,1.82213,1.8222,1.822,1.82219,60000000.0
2005-09-12 16:51:00,1.82221,1.82256,1.82211,1.82256,45600000.0
2005-09-12 16:52:00,1.82267,1.82268,1.82255,1.82255,63300000.0
2005-09-12 16:53:00,1.82273,1.82273,1.82252,1.82252,38400000.0
2005-09-12 16:54:00,1.82242,1.82249,1.82233,1.82242,43400000.0
2005-09-12 16:55:00,1.82258,1.82269,1.82252,1.82269,28900000.0
2005-09-12 16:56:00,1.82262,1.82278,1.8226,1.82267,81700000.0
2005-09-12 16:57:00,1.82275,1.8228,1.82267,1.82267,67400001.0
2005-09-12 16:58:00,1.82258,1.82258,1.82236,1.8224,54900000.0
2005-09-12 16:59:00,1.82236,1.82236,1.82179,1.82195,25500000.0
2005-09-12 17:00:00,1.82191,1.82253,1.82191,1.82248,101400001.0
2005-09-12 17:01:00,1.82257,1.82257,1.82241,1.82248,63500001.0
2005-09-12 17:02:00,1.82251,1.82251,1.82219,1.8223,66100000.0
2005-09-12 17:03:00,1.82232,1.82246,1.82232,1.82245,53900000.0
2005-09-12 17:04:00,1.82248,1.8227,1.82248,1.8227,94600002.0
2005-09-12 17:05:00,1.82272,1.82284,1.82256,1.82256,30400000.0
2005-09-12 17:06:00,1.82273,1.82273,1.82258,1.82265,30200000.0
2005-09-12 17:07:00,1.82288,1.82308,1.82288,1.82308,75900000.0
2005-09-12 17:08:00,1.8231,1.8231,1.82298,1.82306,44700000.0
2005-09-12 17:09:00,1.82348,1.82387,1.82348,1.82374,50100000.0
2005-09-12 17:10:00,1.82364,1.82364,1.8234,1.82355,79699998.0
2005-09-12 17:11:00,1.82344,1.82344,1.82304,1.82315,123500001.0
2005-09-12 17:12:00,1.82324,1.82324,1.82304,1.82304,99999999.0
2005-09-12 17:13:00,1.82294,1.82314,1.82294,1.82314,47700000.0
2005-09-12 17:14:00,1.82301,1.82301,1.82258,1.82264,57999999.0
2005-09-12 17:15:00,1.82265,1.82297,1.82265,1.8229,59700000.0
2005-09-12 17:16:00,1.8228,1.8228,1.82245,1.82257,76100000.0
2005-09-12 17:17:00,1.82252,1.82271,1.82245,1.82271,85200000.0
2005-09-12 17:18:00,1.82272,1.82278,1.82268,1.82268,72800000.0
2005-09-12 17:19:00,1.82271,1.82281,1.82271,1.8228,58700000.0
2005-09-12 17:20:00,1.82286,1.82289,1.82281,1.82282,66000001.0
2005-09-12 17:21:00,1.82284,1.82284,1.82271,1.82271,115799998.0
2005-09-12 17:22:00,1.82265,1.82273,1.82263,1.82273,22300000.0
2005-09-12 17:23:00,1.82271,1.82278,1.82271,1.82276,122300000.0
2005-09-12 17:24:00,1.82287,1.82291,1.82281,1.82281,61599999.0
2005-09-12 17:25:00,1.82292,1.82306,1.82292,1.823,43800000.0
2005-09-12 17:26:00,1.82307,1.82317,1.82307,1.82317,23100000.0
2005-09-12 17:27:00,1.82314,1.82314,1.82296,1.82296,79799999.0
2005-09-12 17:28:00,1.82297,1.823,1.82297,1.823,11700000.0
2005-09-12 17:29:00,1.82302,1.82312,1.82302,1.82312,50900002.0
2005-09-12 17:30:00,1.82314,1.82361,1.82314,1.82355,86500001.0
2005-09-12 17:31:00,1.82341,1.82361,1.82324,1.82353,57700001.0
2005-09-12 17:32:00,1.82341,1.82354,1.82325,1.82335,49800000.0
2005-09-12 17:33:00,1.82321,1.82321,1.82299,1.82299,32000000.0
2005-09-12 17:34:00,1.82305,1.82305,1.82298,1.823,61500000.0
2005-09-12 17:35:00,1.82295,1.823,1.82282,1.82291,101200000.0
2005-09-12 17:36:00,1.82295,1.82311,1.82295,1.82307,36800000.0
2005-09-12 17:37:00,1.82298,1.82299,1.82282,1.82283,61200000.0
2005-09-12 17:38:00,1.82281,1.82293,1.82281,1.82293,12100000.0
2005-09-12 17:39:00,1.82298,1.823,1.82294,1.823,31499999.0
2005-09-12 17:40:00,1.82302,1.82308,1.82301,1.82308,76100002.0
2005-09-12 17:41:00,1.82313,1.82335,1.82308,1.82335,24000000.0
2005-09-12 17:42:00,1.82359,1.82412,1.82359,1.82406,65300001.0
2005-09-12 17:43:00,1.82412,1.8244,1.82412,1.82433,74000000.0
2005-09-12 17:44:00,1.82439,1.82452,1.82439,1.82444,28900000.0
2005-09-12 17:45:00,1.82432,1.82432,1.824,1.82411,40400000.0
2005-09-12 17:46:00,1.82403,1.82407,1.82403,1.82407,34400001.0
2005-09-12 17:47:00,1.82398,1.82398,1.82389,1.82392,40600000.0
2005-09-12 17:48:00,1.8239,1.82395,1.82388,1.82388,38399999.0
2005-09-12 17:49:00,1.82385,1.82394,1.82377,1.82394,66300000.0
2005-09-12 17:50:00,1.82391,1.82396,1.82388,1.82388,65399999.0
2005-09-12 17:51:00,1.82392,1.82397,1.82365,1.82365,81500000.0
2005-09-12 17:52:00,1.8236,1.82381,1.8236,1.82381,43800001.0
2005-09-12 17:53:00,1.8236,1.8236,1.82322,1.82324,28300000.0
2005-09-12 17:54:00,1.82313,1.82313,1.823,1.82308,20000000.0
2005-09-12 17:55:00,1.82295,1.82308,1.82295,1.82298,55499999.0
2005-09-12 17:56:00,1.82292,1.82296,1.82278,1.82284,115900001.0
2005-09-12 17:57:00,1.82268,1.82292,1.82268,1.8228,141099997.0
2005-09-12 17:58:00,1.82294,1.82301,1.8229,1.82292,69399999.0
2005-09-12 17:59:00,1.82292,1.823,1.82288,1.82288,51900000.0
2005-09-12 18:00:00,1.82286,1.82286,1.82273,1.82273,16800000.0
2005-09-12 18:01:00,1.82284,1.82318,1.82284,1.82305,863100001.0
2005-09-12 18:02:00,1.82307,1.82314,1.82301,1.82313,949300008.0
2005-09-12 18:03:00,1.82312,1.82312,1.82282,1.82298,1382349997.0
2005-09-12 18:04:00,1.82317,1.82327,1.82307,1.82318,810800004.0
2005-09-12 18:05:00,1.82317,1.82335,1.8231,1.8231,921549994.0
2005-09-12 18:06:00,1.8231,1.82321,1.82305,1.82314,967199998.0
2005-09-12 18:07:00,1.82315,1.82315,1.82305,1.8231,1152700002.0
2005-09-12 18:08:00,1.82317,1.82325,1.8231,1.82312,1139799998.0
2005-09-12 18:09:00,1.82325,1.82334,1.82318,1.82318,627099996.0
2005-09-12 18:10:00,1.82319,1.82328,1.82314,1.82314,867600006.0
2005-09-12 18:11:00,1.82311,1.82325,1.82309,1.82318,589300000.0
2005-09-12 18:12:00,1.82317,1.82329,1.82312,1.82317,760200003.0
2005-09-12 18:13:00,1.8232,1.82338,1.82317,1.82337,618700007.0
2005-09-12 18:14:00,1.82341,1.82341,1.82327,1.82331,780850000.0
2005-09-12 18:15:00,1.82334,1.82334,1.82321,1.82328,811700000.0
2005-09-12 18:16:00,1.82325,1.82346,1.82305,1.82333,852899998.0
2005-09-12 18:17:00,1.82332,1.82332,1.82312,1.8232,538549999.0
2005-09-12 18:18:00,1.82322,1.8233,1.82316,1.8233,577200001.0
2005-09-12 18:19:00,1.82334,1.82339,1.82319,1.82319,520400003.0
2005-09-12 18:20:00,1.82318,1.82325,1.82298,1.82298,428499997.0
2005-09-12 18:21:00,1.82283,1.82287,1.82235,1.82235,697399991.0
2005-09-12 18:22:00,1.82228,1.82232,1.82168,1.82173,603000005.0
2005-09-12 18:23:00,1.82176,1.82198,1.82154,1.82167,957599999.0
2005-09-12 18:24:00,1.82166,1.82166,1.82122,1.8214,822449996.0
2005-09-12 18:25:00,1.82131,1.82131,1.82056,1.82076,558349999.0
2005-09-12 18:26:00,1.82052,1.82065,1.82042,1.82047,486600003.0
2005-09-12 18:27:00,1.82042,1.82042,1.81994,1.82025,684100004.0
2005-09-12 18:28:00,1.82028,1.82035,1.82021,1.82033,412899999.0
2005-09-12 18:29:00,1.82038,1.82042,1.82025,1.82027,712499998.0
2005-09-12 18:30:00,1.82013,1.82016,1.82,1.82006,698900002.0
2005-09-12 18:31:00,1.82,1.82,1.81956,1.81973,381100005.0
2005-09-12 18:32:00,1.81966,1.81967,1.81952,1.8196,341500002.0
2005-09-12 18:33:00,1.81953,1.81978,1.81953,1.81978,731399999.0
2005-09-12 18:34:00,1.81985,1.82008,1.81974,1.82,702300001.0
2005-09-12 18:35:00,1.82003,1.82015,1.8199,1.8199,467399998.0
2005-09-12 18:36:00,1.81983,1.81983,1.81967,1.81967,141199998.0
2005-09-12 18:37:00,1.81978,1.81997,1.81975,1.81975,133499999.0
2005-09-12 18:38:00,1.81973,1.81983,1.81953,1.81959,239499998.0
2005-09-12 18:39:00,1.81938,1.81949,1.81916,1.81927,325500001.0
2005-09-12 18:40:00,1.81918,1.81945,1.81918,1.81945,439699998.0
2005-09-12 18:41:00,1.81952,1.81972,1.81952,1.81972,262500002.0
2005-09-12 18:42:00,1.81978,1.82027,1.81978,1.82027,137599998.0
2005-09-12 18:43:00,1.8203,1.82042,1.82008,1.82008,135399997.0
2005-09-12 18:44:00,1.81981,1.81997,1.81972,1.81972,452299999.0
2005-09-12 18:45:00,1.81964,1.82017,1.81964,1.82015,144400000.0
2005-09-12 18:46:00,1.82012,1.82042,1.82012,1.82035,183800002.0
2005-09-12 18:47:00,1.82031,1.82056,1.82023,1.82056,233000001.0
2005-09-12 18:48:00,1.82057,1.82084,1.82057,1.8207,265200000.0
2005-09-12 18:49:00,1.8207,1.82073,1.82048,1.82073,59900000.0
2005-09-12 18:50:00,1.82077,1.82077,1.82048,1.82048,203799999.0
2005-09-12 18:51:00,1.82059,1.82074,1.82052,1.82069,482700004.0
2005-09-12 18:52:00,1.82067,1.82079,1.82064,1.82075,575900002.0
2005-09-12 18:53:00,1.82072,1.82103,1.82072,1.82091,434499999.0
2005-09-12 18:54:00,1.82095,1.82111,1.82094,1.82095,244200001.0
2005-09-12 18:55:00,1.82096,1.82096,1.82061,1.82062,631500002.0
2005-09-12 18:56:00,1.82064,1.8208,1.82061,1.82067,185699999.0
2005-09-12 18:57:00,1.82062,1.82082,1.82059,1.82082,343400001.0
2005-09-12 18:58:00,1.82082,1.82082,1.8205,1.82063,536900001.0
2005-09-12 18:59:00,1.82063,1.82074,1.82052,1.82057,580099996.0
2005-09-12 19:00:00,1.82068,1.82068,1.82039,1.8205,286000000.0
2005-09-12 19:01:00,1.82057,1.82057,1.82037,1.8204,86400002.0
2005-09-12 19:02:00,1.82042,1.82054,1.8204,1.82046,354999999.0
2005-09-12 19:03:00,1.82047,1.82054,1.82034,1.82039,597299999.0
2005-09-12 19:04:00,1.82042,1.82042,1.82019,1.82019,330799998.0
2005-09-12 19:05:00,1.82005,1.82012,1.81999,1.82012,130599999.0
2005-09-12 19:06:00,1.82015,1.82015,1.82,1.82015,563099999.0
2005-09-12 19:07:00,1.82015,1.82015,1.82008,1.82015,375100000.0
2005-09-12 19:08:00,1.82008,1.82021,1.82,1.82021,490699997.0
2005-09-12 19:09:00,1.82025,1.82031,1.82001,1.82031,328999999.0
2005-09-12 19:10:00,1.82033,1.82047,1.8203,1.82037,393299999.0
2005-09-12 19:11:00,1.8204,1.82045,1.82037,1.82038,73700000.0
2005-09-12 19:12:00,1.8204,1.82045,1.82037,1.8204,232400000.0
2005-09-12 19:13:00,1.82043,1.82043,1.82027,1.82042,480599999.0
2005-09-12 19:14:00,1.8203,1.82042,1.8203,1.82042,204399999.0
2005-09-12 19:15:00,1.8204,1.8204,1.82023,1.82036,315550000.0
2005-09-12 19:16:00,1.8204,1.82053,1.82037,1.82049,105000001.0
2005-09-12 19:17:00,1.82053,1.82061,1.82038,1.82061,223600003.0
2005-09-12 19:18:00,1.82063,1.82064,1.82052,1.82057,221800001.0
2005-09-12 19:19:00,1.82055,1.82055,1.82045,1.82055,373999999.0
2005-09-12 19:20:00,1.8205,1.82055,1.82045,1.8205,390100004.0
2005-09-12 19:21:00,1.82042,1.82052,1.8204,1.82049,343300001.0
2005-09-12 19:22:00,1.8205,1.82059,1.8204,1.82058,328899998.0
2005-09-12 19:23:00,1.82055,1.82058,1.82039,1.82039,378600002.0
2005-09-12 19:24:00,1.82035,1.82041,1.82027,1.82041,126500001.0
2005-09-12 19:25:00,1.82054,1.82054,1.82043,1.82047,79200000.0
2005-09-12 19:26:00,1.82049,1.82054,1.82043,1.82044,413199999.0
2005-09-12 19:27:00,1.82048,1.82052,1.82039,1.82041,551699998.0
2005-09-12 19:28:00,1.82056,1.82062,1.82018,1.82048,396600000.0
2005-09-12 19:29:00,1.82035,1.82048,1.82035,1.82047,383200001.0
2005-09-12 19:30:00,1.82048,1.82053,1.82039,1.82048,544600002.0
2005-09-12 19:31:00,1.8205,1.82062,1.8204,1.82062,346769997.0
2005-09-12 19:32:00,1.82063,1.8207,1.82025,1.82025,397000002.0
2005-09-12 19:33:00,1.82073,1.82085,1.82073,1.82084,218100002.0
2005-09-12 19:34:00,1.82079,1.82091,1.82077,1.8208,199199997.0
2005-09-12 19:35:00,1.82079,1.82085,1.82073,1.82079,299300001.0
2005-09-12 19:36:00,1.82075,1.82078,1.82065,1.8207,319300001.0
2005-09-12 19:37:00,1.82068,1.82087,1.82068,1.82087,344100001.0
2005-09-12 19:38:00,1.82087,1.82089,1.82074,1.82074,69400000.0
2005-09-12 19:39:00,1.82072,1.82082,1.82072,1.82076,202700000.0
2005-09-12 19:40:00,1.8207,1.82073,1.82051,1.82058,372300004.0
2005-09-12 19:41:00,1.82073,1.82086,1.82046,1.82069,401699996.0
2005-09-12 19:42:00,1.8206,1.82063,1.82053,1.82056,179700001.0
2005-09-12 19:43:00,1.8205,1.82055,1.8205,1.8205,126599999.0
2005-09-12 19:44:00,1.8205,1.82055,1.82038,1.82041,380899999.0
2005-09-12 19:45:00,1.82041,1.82053,1.82037,1.82053,140649999.0
2005-09-12 19:46:00,1.82051,1.82051,1.81996,1.81996,384300000.0
2005-09-12 19:47:00,1.81989,1.81989,1.81973,1.81986,124700000.0
2005-09-12 19:48:00,1.81988,1.8199,1.8198,1.8198,144999998.0
2005-09-12 19:49:00,1.81983,1.81983,1.81897,1.81911,344800001.0
2005-09-12 19:50:00,1.81907,1.81917,1.81906,1.81909,283400001.0
2005-09-12 19:51:00,1.81902,1.81923,1.81902,1.81923,268900001.0
2005-09-12 19:52:00,1.81924,1.81924,1.81911,1.81911,247700002.0
2005-09-12 19:53:00,1.81917,1.81933,1.81917,1.81933,81500000.0
2005-09-12 19:54:00,1.81929,1.81937,1.81928,1.81937,174300001.0
2005-09-12 19:55:00,1.81934,1.81939,1.81932,1.81933,74200000.0
2005-09-12 19:56:00,1.81931,1.81942,1.81927,1.81942,221900000.0
2005-09-12 19:57:00,1.81936,1.81941,1.81924,1.81924,316799999.0
2005-09-12 19:58:00,1.81917,1.81917,1.81907,1.8191,335700000.0
2005-09-12 19:59:00,1.81906,1.81917,1.81905,1.81905,302199998.0
2005-09-12 20:00:00,1.819,1.81913,1.819,1.81913,248446994.0
2005-09-12 20:01:00,1.81919,1.81959,1.81919,1.81943,263899999.0
2005-09-12 20:02:00,1.81944,1.81948,1.81935,1.81948,124400001.0
2005-09-12 20:03:00,1.81928,1.81957,1.81925,1.8194,56700000.0
2005-09-12 20:04:00,1.81935,1.81935,1.81915,1.81925,181000000.0
2005-09-12 20:05:00,1.81923,1.81932,1.81921,1.81922,148600000.0
2005-09-12 20:06:00,1.81921,1.81933,1.81921,1.81928,248600001.0
2005-09-12 20:07:00,1.81944,1.81959,1.81944,1.81958,182099998.0
2005-09-12 20:08:00,1.81969,1.8198,1.81959,1.81974,233100000.0
2005-09-12 20:09:00,1.81967,1.81975,1.81959,1.81962,98299999.0
2005-09-12 20:10:00,1.81962,1.81972,1.81949,1.81964,111299998.0
2005-09-12 20:11:00,1.81977,1.81984,1.81974,1.81984,75599999.0
2005-09-12 20:12:00,1.81981,1.81995,1.81972,1.81988,451650002.0
2005-09-12 20:13:00,1.81987,1.81995,1.81985,1.81985,180899998.0
2005-09-12 20:14:00,1.81992,1.82009,1.81992,1.81992,187100000.0
2005-09-12 20:15:00,1.81991,1.82006,1.8199,1.82,421900001.0
2005-09-12 20:16:00,1.81996,1.82003,1.81996,1.81998,184900003.0
2005-09-12 20:17:00,1.81996,1.82003,1.81975,1.81975,87800000.0
2005-09-12 20:18:00,1.8197,1.81974,1.81959,1.8196,175300002.0
2005-09-12 20:19:00,1.81966,1.81991,1.81965,1.81991,171000000.0
2005-09-12 20:20:00,1.8198,1.81992,1.81979,1.8198,297299999.0
2005-09-12 20:21:00,1.81995,1.82022,1.81965,1.81965,134099997.0
2005-09-12 20:22:00,1.81982,1.8199,1.81982,1.81989,109300000.0
2005-09-12 20:23:00,1.8198,1.81988,1.81975,1.81985,248900003.0
2005-09-12 20:24:00,1.81985,1.81988,1.8198,1.81987,93599999.0
2005-09-12 20:25:00,1.81987,1.81988,1.81975,1.81985,343600000.0
2005-09-12 20:26:00,1.81972,1.81996,1.81972,1.81982,500770000.0
2005-09-12 20:27:00,1.81975,1.81978,1.8197,1.81975,294600000.0
2005-09-12 20:28:00,1.81977,1.81998,1.81977,1.81993,226600000.0
2005-09-12 20:29:00,1.81998,1.82005,1.81992,1.81992,204700000.0
2005-09-12 20:30:00,1.81992,1.82001,1.81983,1.81993,825149992.0
2005-09-12 20:31:00,1.81991,1.82001,1.81989,1.81992,615899998.0
2005-09-12 20:32:00,1.81987,1.81994,1.81976,1.81981,695700001.0
2005-09-12 20:33:00,1.81976,1.81982,1.81962,1.81962,202900001.0
2005-09-12 20:34:00,1.81959,1.81959,1.81917,1.81939,76100000.0
2005-09-12 20:35:00,1.8194,1.81945,1.81937,1.81937,83550001.0
2005-09-12 20:36:00,1.81936,1.81936,1.81911,1.81911,186699999.0
2005-09-12 20:37:00,1.81903,1.81914,1.81897,1.81905,146400001.0
2005-09-12 20:38:00,1.81907,1.81924,1.81905,1.81908,269100002.0
2005-09-12 20:39:00,1.81919,1.81936,1.81919,1.81932,338600001.0
2005-09-12 20:40:00,1.8192,1.81945,1.81909,1.81945,150300001.0
2005-09-12 20:41:00,1.81945,1.81955,1.81943,1.81952,198200003.0
2005-09-12 20:42:00,1.81955,1.81955,1.8195,1.8195,12300000.0
2005-09-12 20:43:00,1.8195,1.81957,1.81945,1.81955,209800000.0
2005-09-12 20:44:00,1.81976,1.8198,1.81948,1.8198,410400005.0
2005-09-12 20:45:00,1.81956,1.81964,1.81955,1.81964,112399998.0
2005-09-12 20:46:00,1.81967,1.8199,1.81967,1.81984,230699998.0
2005-09-12 20:47:00,1.81984,1.82,1.81981,1.81995,432100000.0
2005-09-12 20:48:00,1.81992,1.81995,1.81988,1.81995,163000001.0
2005-09-12 20:49:00,1.82011,1.82011,1.81981,1.82003,124199999.0
2005-09-12 20:50:00,1.81993,1.81997,1.81988,1.81995,387500003.0
2005-09-12 20:51:00,1.82039,1.82039,1.81992,1.82,301299996.0
2005-09-12 20:52:00,1.81991,1.82001,1.81988,1.81988,173400000.0
2005-09-12 20:53:00,1.82006,1.8202,1.81981,1.82013,734300001.0
2005-09-12 20:54:00,1.81992,1.82009,1.81992,1.81996,377500001.0
2005-09-12 20:55:00,1.82,1.82012,1.82,1.82008,335799999.0
2005-09-12 20:56:00,1.8203,1.82041,1.81997,1.82031,444800001.0
2005-09-12 20:57:00,1.82009,1.82014,1.82,1.82002,505546996.0
2005-09-12 20:58:00,1.82007,1.82007,1.81971,1.81975,185399998.0
2005-09-12 20:59:00,1.81965,1.81974,1.81904,1.81914,532999999.0
2005-09-12 21:00:00,1.81908,1.81918,1.81893,1.81905,335146992.0
2005-09-12 21:01:00,1.819,1.81928,1.81895,1.81919,390650001.0
2005-09-12 21:02:00,1.81921,1.81931,1.81915,1.81931,165769999.0
2005-09-12 21:03:00,1.81932,1.81975,1.81927,1.8196,162600001.0
2005-09-12 21:04:00,1.81962,1.81973,1.81949,1.81949,214699998.0
2005-09-12 21:05:00,1.8195,1.81957,1.8195,1.81952,286900003.0
2005-09-12 21:06:00,1.81949,1.81959,1.81949,1.81958,242899998.0
2005-09-12 21:07:00,1.8196,1.81973,1.81958,1.81973,101499998.0
2005-09-12 21:08:00,1.82,1.82004,1.81978,1.81986,79400001.0
2005-09-12 21:09:00,1.81986,1.82005,1.81968,1.81968,70900000.0
2005-09-12 21:10:00,1.81973,1.81973,1.81966,1.81973,108400001.0
2005-09-12 21:11:00,1.8197,1.81978,1.8197,1.81975,156800001.0
2005-09-12 21:12:00,1.81973,1.81973,1.81965,1.81967,131599999.0
2005-09-12 21:13:00,1.8196,1.81965,1.81958,1.81958,211200002.0
2005-09-12 21:14:00,1.81962,1.81978,1.81962,1.81977,362099998.0
2005-09-12 21:15:00,1.82,1.82001,1.81962,1.81975,258399998.0
2005-09-12 21:16:00,1.81985,1.81985,1.8198,1.8198,83800000.0
2005-09-12 21:17:00,1.8198,1.81983,1.81973,1.81983,220099999.0
2005-09-12 21:18:00,1.8199,1.81992,1.81931,1.81971,107699998.0
2005-09-12 21:19:00,1.81985,1.81988,1.8198,1.81985,72800000.0
2005-09-12 21:20:00,1.81988,1.81996,1.81984,1.81984,281900002.0
2005-09-12 21:21:00,1.81986,1.82011,1.81986,1.82007,185400001.0
2005-09-12 21:22:00,1.82018,1.8203,1.82013,1.82013,131699999.0
2005-09-12 21:23:00,1.82013,1.82021,1.81991,1.82,30000000.0
2005-09-12 21:24:00,1.8199,1.8199,1.81985,1.8199,194800001.0
2005-09-12 21:25:00,1.81994,1.82008,1.81993,1.81993,119100000.0
2005-09-12 21:26:00,1.81988,1.81988,1.81983,1.81983,19600000.0
2005-09-12 21:27:00,1.81982,1.82006,1.81958,1.81966,145599999.0
2005-09-12 21:28:00,1.81972,1.81972,1.8193,1.81945,146700001.0
2005-09-12 21:29:00,1.81938,1.81938,1.81932,1.81932,37400000.0
2005-09-12 21:30:00,1.8194,1.81948,1.81925,1.81945,92600000.0
2005-09-12 21:31:00,1.81921,1.81921,1.81906,1.81908,26800000.0
2005-09-12 21:32:00,1.81907,1.81915,1.81895,1.81914,258250002.0
2005-09-12 21:33:00,1.81913,1.81913,1.81897,1.81903,324400001.0
2005-09-12 21:34:00,1.81908,1.81914,1.81897,1.81897,167699999.0
2005-09-12 21:35:00,1.819,1.819,1.81895,1.81895,10600000.0
2005-09-12 21:36:00,1.81899,1.81915,1.81898,1.81898,95200001.0
2005-09-12 21:37:00,1.81898,1.81921,1.81898,1.81908,191600002.0
2005-09-12 21:38:00,1.819,1.81907,1.819,1.819,127799999.0
2005-09-12 21:39:00,1.81908,1.81908,1.81905,1.81905,46100000.0
2005-09-12 21:40:00,1.81903,1.81911,1.81903,1.81903,120200002.0
2005-09-12 21:41:00,1.81898,1.81899,1.81881,1.81899,195200000.0
2005-09-12 21:42:00,1.81905,1.81941,1.81905,1.81929,70299999.0
2005-09-12 21:43:00,1.81927,1.81933,1.81927,1.81927,90299999.0
2005-09-12 21:44:00,1.81932,1.81932,1.81911,1.81913,115699999.0
2005-09-12 21:45:00,1.81911,1.81923,1.81907,1.81923,85350000.0
2005-09-12 21:46:00,1.81925,1.81927,1.81925,1.81925,76399998.0
2005-09-12 21:47:00,1.81925,1.8195,1.81919,1.81941,241300002.0
2005-09-12 21:48:00,1.81922,1.81926,1.81913,1.81919,116099998.0
2005-09-12 21:49:00,1.81915,1.81936,1.81915,1.81936,82100000.0
2005-09-12 21:50:00,1.81934,1.81934,1.81924,1.81933,45900000.0
2005-09-12 21:51:00,1.81934,1.81936,1.81926,1.81926,141700001.0
2005-09-12 21:52:00,1.8193,1.81936,1.81925,1.81935,74100002.0
2005-09-12 21:53:00,1.8194,1.81949,1.81932,1.81932,32700000.0
2005-09-12 21:54:00,1.81935,1.81935,1.81925,1.81925,83499999.0
2005-09-12 21:55:00,1.81927,1.81935,1.81925,1.8193,220500001.0
2005-09-12 21:56:00,1.81923,1.81935,1.81918,1.81918,26300000.0
2005-09-12 21:57:00,1.81916,1.81922,1.81911,1.81911,86399999.0
2005-09-12 21:58:00,1.81908,1.81908,1.81902,1.81902,94800000.0
2005-09-12 21:59:00,1.819,1.81911,1.81896,1.81896,360299999.0
2005-09-12 22:00:00,1.81901,1.81911,1.819,1.819,154100002.0
2005-09-12 22:01:00,1.81898,1.81905,1.81898,1.819,105800000.0
2005-09-12 22:02:00,1.81903,1.81922,1.81901,1.81917,231299999.0
2005-09-12 22:03:00,1.81897,1.81898,1.81891,1.81898,75200000.0
2005-09-12 22:04:00,1.819,1.81925,1.819,1.81925,372099996.0
2005-09-12 22:05:00,1.819,1.819,1.81895,1.819,112899999.0
2005-09-12 22:06:00,1.819,1.81905,1.819,1.819,43600000.0
2005-09-12 22:07:00,1.81928,1.81928,1.81913,1.81923,94199999.0
2005-09-12 22:08:00,1.81903,1.81908,1.81903,1.81907,39300000.0
2005-09-12 22:09:00,1.81895,1.81895,1.81885,1.81885,22600000.0
2005-09-12 22:10:00,1.81873,1.81873,1.81855,1.81855,13000000.0
2005-09-12 22:11:00,1.81847,1.81847,1.81834,1.81834,60200001.0
2005-09-12 22:12:00,1.8183,1.81845,1.81823,1.81823,169600001.0
2005-09-12 22:13:00,1.81822,1.8185,1.81818,1.8185,34100000.0
2005-09-12 22:14:00,1.81856,1.81856,1.81847,1.8185,38400000.0
2005-09-12 22:15:00,1.81867,1.81897,1.81837,1.81847,310900000.0
2005-09-12 22:16:00,1.81847,1.81867,1.81847,1.81859,330799997.0
2005-09-12 22:17:00,1.81855,1.81861,1.8185,1.81858,41100001.0
2005-09-12 22:18:00,1.81859,1.81867,1.81855,1.81857,68500000.0
2005-09-12 22:19:00,1.81855,1.8186,1.81855,1.8186,52900000.0
2005-09-12 22:20:00,1.8186,1.81865,1.81857,1.81857,57546994.0
2005-09-12 22:21:00,1.8186,1.81864,1.81848,1.81854,96600000.0
2005-09-12 22:22:00,1.81854,1.81864,1.81848,1.81848,72000000.0
2005-09-12 22:23:00,1.81843,1.81854,1.8183,1.8183,139599999.0
2005-09-12 22:24:00,1.81833,1.81862,1.81823,1.81848,53900000.0
2005-09-12 22:25:00,1.81839,1.81856,1.81839,1.81856,92300001.0
2005-09-12 22:26:00,1.81858,1.81869,1.81855,1.81869,39400000.0
2005-09-12 22:27:00,1.81867,1.81869,1.81856,1.81862,44599999.0
2005-09-12 22:28:00,1.81868,1.81872,1.81861,1.8187,96300001.0
2005-09-12 22:29:00,1.81844,1.81867,1.81844,1.81863,217599999.0
2005-09-12 22:30:00,1.81874,1.81882,1.81859,1.81865,54599999.0
2005-09-12 22:31:00,1.8186,1.8186,1.81841,1.8186,85400001.0
2005-09-12 22:32:00,1.81865,1.8187,1.81865,1.81865,132700000.0
2005-09-12 22:33:00,1.81865,1.81877,1.81864,1.81872,70600000.0
2005-09-12 22:34:00,1.81882,1.81906,1.81882,1.81906,244599998.0
2005-09-12 22:35:00,1.81916,1.8193,1.81916,1.81926,44399998.0
2005-09-12 22:36:00,1.81926,1.81929,1.81923,1.81923,44400000.0
2005-09-12 22:37:00,1.81933,1.81933,1.81921,1.81921,120600000.0
2005-09-12 22:38:00,1.81916,1.81938,1.81916,1.81938,37400000.0
2005-09-12 22:39:00,1.8194,1.8194,1.8194,1.8194,36900000.0
2005-09-12 22:40:00,1.81942,1.81963,1.81942,1.81945,38100000.0
2005-09-12 22:41:00,1.8196,1.81976,1.8195,1.81959,103400002.0
2005-09-12 22:42:00,1.81944,1.81971,1.81944,1.81971,40600000.0
2005-09-12 22:43:00,1.8197,1.81975,1.81922,1.8193,106299999.0
2005-09-12 22:44:00,1.81937,1.81944,1.81934,1.81943,149399999.0
2005-09-12 22:45:00,1.81945,1.81952,1.8194,1.8194,62000000.0
2005-09-12 22:46:00,1.8194,1.81955,1.8194,1.81953,61200000.0
2005-09-12 22:47:00,1.81947,1.8195,1.81941,1.81943,131700000.0
2005-09-12 22:48:00,1.81938,1.81938,1.81914,1.81914,41500000.0
2005-09-12 22:49:00,1.81912,1.81913,1.8191,1.81913,40600000.0
2005-09-12 22:50:00,1.81914,1.81921,1.81905,1.81905,54199999.0
2005-09-12 22:51:00,1.819,1.819,1.81895,1.81895,30499999.0
2005-09-12 22:52:00,1.81906,1.81926,1.81906,1.81926,28500000.0
2005-09-12 22:53:00,1.81938,1.81955,1.81926,1.81955,27400000.0
2005-09-12 22:54:00,1.81961,1.81961,1.81949,1.81953,84200001.0
2005-09-12 22:55:00,1.81955,1.8196,1.81955,1.8196,32400000.0
2005-09-12 22:56:00,1.81957,1.81962,1.81952,1.81952,22000000.0
2005-09-12 22:57:00,1.81968,1.8197,1.81956,1.81967,40700000.0
2005-09-12 22:58:00,1.81944,1.81952,1.81935,1.81935,99000001.0
2005-09-12 22:59:00,1.81931,1.81932,1.81915,1.81932,85600000.0
2005-09-12 23:00:00,1.81951,1.81973,1.8192,1.81973,48200000.0
2005-09-12 23:01:00,1.81968,1.81968,1.81942,1.81942,81299996.0
2005-09-12 23:02:00,1.8197,1.81978,1.81947,1.81947,23500000.0
2005-09-12 23:03:00,1.81952,1.82005,1.81947,1.82005,117099998.0
2005-09-12 23:04:00,1.81968,1.81968,1.81935,1.81959,106700001.0
2005-09-12 23:05:00,1.8195,1.8197,1.81935,1.8197,103100001.0
2005-09-12 23:06:00,1.81972,1.81974,1.81922,1.81929,106400001.0
2005-09-12 23:07:00,1.8194,1.8198,1.8194,1.81959,96700001.0
2005-09-12 23:08:00,1.8195,1.81962,1.81942,1.81961,24100000.0
2005-09-12 23:09:00,1.81938,1.81938,1.81906,1.81912,53099999.0
2005-09-12 23:10:00,1.81908,1.81938,1.81895,1.81915,108599999.0
2005-09-12 23:11:00,1.81917,1.81922,1.81883,1.81901,62500001.0
2005-09-12 23:12:00,1.81925,1.81946,1.81897,1.81908,42500000.0
2005-09-12 23:13:00,1.81935,1.81944,1.81919,1.81938,69800001.0
2005-09-12 23:14:00,1.81958,1.81978,1.81917,1.81978,102850003.0
2005-09-12 23:15:00,1.81965,1.81965,1.81924,1.81924,19700000.0
2005-09-12 23:16:00,1.81918,1.81937,1.81903,1.81921,105600001.0
2005-09-12 23:17:00,1.81912,1.81918,1.81871,1.81887,108500000.0
2005-09-12 23:18:00,1.81902,1.81909,1.81871,1.8188,90300000.0
2005-09-12 23:19:00,1.81884,1.81924,1.81884,1.81903,41000000.0
2005-09-12 23:20:00,1.81938,1.81938,1.81881,1.81881,32599999.0
2005-09-12 23:21:00,1.8187,1.81892,1.8187,1.81892,131399999.0
2005-09-12 23:22:00,1.81892,1.81907,1.81892,1.81907,69299999.0
2005-09-12 23:23:00,1.819,1.81915,1.819,1.81915,37570000.0
2005-09-12 23:24:00,1.8193,1.81953,1.81926,1.81929,76500000.0
2005-09-12 23:25:00,1.8191,1.8191,1.8191,1.8191,14100000.0
2005-09-12 23:26:00,1.81919,1.81929,1.81919,1.81929,14400000.0
2005-09-12 23:27:00,1.81934,1.81935,1.81918,1.81935,72499999.0
2005-09-12 23:28:00,1.81931,1.81931,1.81929,1.81929,10100000.0
2005-09-12 23:29:00,1.81933,1.81933,1.81922,1.81922,146899998.0
2005-09-12 23:30:00,1.81901,1.81908,1.8188,1.81885,72200001.0
2005-09-12 23:31:00,1.81887,1.81907,1.81887,1.81897,63000000.0
2005-09-12 23:32:00,1.819,1.81903,1.81885,1.81891,60600000.0
2005-09-12 23:33:00,1.8188,1.8188,1.8188,1.8188,2000000.0
2005-09-12 23:34:00,1.81895,1.81916,1.8189,1.81906,38300000.0
2005-09-12 23:35:00,1.81875,1.8189,1.81861,1.81872,54000001.0
2005-09-12 23:36:00,1.81873,1.81874,1.8187,1.8187,9800000.0
2005-09-12 23:37:00,1.81862,1.81862,1.81858,1.81858,20299999.0
2005-09-12 23:38:00,1.81845,1.81855,1.81845,1.81855,79999998.0
2005-09-12 23:39:00,1.81878,1.81881,1.81876,1.81878,15100000.0
2005-09-12 23:40:00,1.81845,1.81853,1.81841,1.81853,52300000.0
2005-09-12 23:41:00,1.81848,1.81848,1.81848,1.81848,700000.0
2005-09-12 23:42:00,1.81855,1.81868,1.81847,1.81868,46100000.0
2005-09-12 23:43:00,1.8185,1.81855,1.81845,1.81855,54500000.0
2005-09-12 23:44:00,1.8185,1.8185,1.8185,1.8185,6400000.0
2005-09-12 23:45:00,1.81857,1.81865,1.81845,1.81865,10700000.0
2005-09-12 23:46:00,1.81895,1.81898,1.81863,1.81863,104700001.0
2005-09-12 23:47:00,1.81865,1.81865,1.8186,1.8186,13100000.0
2005-09-12 23:48:00,1.8186,1.81865,1.8186,1.8186,28000000.0
2005-09-12 23:49:00,1.81887,1.8189,1.81866,1.81875,116899998.0
2005-09-12 23:50:00,1.81858,1.8186,1.81853,1.81853,55399999.0
2005-09-12 23:51:00,1.81857,1.81885,1.81857,1.8188,59400000.0
2005-09-12 23:52:00,1.81881,1.81893,1.81875,1.8188,66500000.0
2005-09-12 23:53:00,1.81885,1.81891,1.81873,1.81873,19100000.0
2005-09-12 23:54:00,1.8186,1.81879,1.8186,1.81863,92300000.0
2005-09-12 23:55:00,1.81868,1.81894,1.81868,1.8189,108000000.0
2005-09-12 23:56:00,1.81864,1.81871,1.81864,1.81871,3500000.0
2005-09-12 23:57:00,1.81905,1.81911,1.81883,1.81911,93200001.0
2005-09-12 23:58:00,1.81877,1.81881,1.81876,1.81878,13600000.0
2005-09-12 23:59:00,1.81883,1.81883,1.81877,1.81877,23500000.0
2005-09-13 00:00:00,1.81884,1.81894,1.81884,1.81894,18000000.0
2005-09-13 00:01:00,1.81904,1.81929,1.81904,1.81926,47800000.0
2005-09-13 00:02:00,1.8193,1.81936,1.81899,1.81899,61500001.0
2005-09-13 00:03:00,1.81893,1.81909,1.81893,1.81905,81099999.0
2005-09-13 00:04:00,1.81899,1.81906,1.81899,1.81906,25100000.0
2005-09-13 00:05:00,1.81907,1.81918,1.81907,1.81911,51000000.0
2005-09-13 00:06:00,1.81914,1.8193,1.81901,1.81914,39900000.0
2005-09-13 00:07:00,1.81912,1.81918,1.81901,1.81901,73299999.0
2005-09-13 00:08:00,1.81911,1.81911,1.81904,1.81904,5500000.0
2005-09-13 00:09:00,1.81909,1.81916,1.81904,1.81916,62700001.0
2005-09-13 00:10:00,1.81927,1.81943,1.81927,1.81943,6600000.0
2005-09-13 00:11:00,1.81943,1.81943,1.81926,1.81932,51399999.0
2005-09-13 00:12:00,1.81947,1.81947,1.81947,1.81947,19100000.0
2005-09-13 00:13:00,1.81937,1.81945,1.81937,1.8194,62199999.0
2005-09-13 00:14:00,1.81942,1.81948,1.8194,1.81948,23100000.0
2005-09-13 00:15:00,1.81952,1.81952,1.81942,1.81942,25700000.0
2005-09-13 00:16:00,1.8195,1.8195,1.81941,1.81945,9300000.0
2005-09-13 00:17:00,1.81969,1.81971,1.81961,1.81961,105500002.0
2005-09-13 00:18:00,1.81945,1.81953,1.81945,1.8195,71299999.0
2005-09-13 00:19:00,1.81975,1.81982,1.81955,1.8197,127600001.0
2005-09-13 00:20:00,1.81948,1.81952,1.81948,1.81952,35400002.0
2005-09-13 00:21:00,1.81967,1.81985,1.81967,1.8198,58300000.0
2005-09-13 00:22:00,1.81947,1.81948,1.81945,1.81948,53500000.0
2005-09-13 00:23:00,1.81968,1.81976,1.81953,1.81976,91800000.0
2005-09-13 00:24:00,1.81948,1.81955,1.81948,1.81948,13200000.0
2005-09-13 00:25:00,1.81956,1.81969,1.81956,1.81965,48900000.0
2005-09-13 00:26:00,1.8195,1.81955,1.81948,1.8195,59200000.0
2005-09-13 00:27:00,1.8194,1.81953,1.8194,1.81944,57200001.0
2005-09-13 00:28:00,1.81947,1.81947,1.81938,1.81947,8700000.0
2005-09-13 00:29:00,1.81947,1.81958,1.81943,1.81949,44950000.0
2005-09-13 00:30:00,1.81944,1.81955,1.81944,1.81945,57700000.0
2005-09-13 00:31:00,1.81947,1.81961,1.81942,1.81957,97150000.0
2005-09-13 00:32:00,1.81936,1.81936,1.81926,1.81929,95900001.0
2005-09-13 00:33:00,1.81936,1.81944,1.81926,1.81943,53100000.0
2005-09-13 00:34:00,1.81966,1.81971,1.81966,1.81971,25900000.0
2005-09-13 00:35:00,1.8196,1.81977,1.8196,1.81971,62100000.0
2005-09-13 00:36:00,1.81971,1.81986,1.81971,1.81981,44600000.0
2005-09-13 00:37:00,1.81983,1.82009,1.81948,1.81948,65300001.0
2005-09-13 00:38:00,1.81944,1.81997,1.81944,1.81959,38500000.0
2005-09-13 00:39:00,1.8195,1.8196,1.81944,1.8196,81099999.0
2005-09-13 00:40:00,1.8196,1.81968,1.81955,1.81968,53400000.0
2005-09-13 00:41:00,1.81975,1.81978,1.81968,1.81975,95800002.0
2005-09-13 00:42:00,1.81972,1.81983,1.81966,1.81979,75599999.0
2005-09-13 00:43:00,1.81985,1.81985,1.8198,1.8198,17300000.0
2005-09-13 00:44:00,1.81989,1.82005,1.81989,1.81991,111099999.0
2005-09-13 00:45:00,1.82,1.82023,1.82,1.82018,83899999.0
2005-09-13 00:46:00,1.82008,1.82018,1.82005,1.82018,102499999.0
2005-09-13 00:47:00,1.82018,1.8202,1.82011,1.8202,116699997.0
2005-09-13 00:48:00,1.82018,1.82024,1.82009,1.82021,50300000.0
2005-09-13 00:49:00,1.82014,1.82014,1.8199,1.8199,12200000.0
2005-09-13 00:50:00,1.81983,1.81987,1.81973,1.81987,51000002.0
2005-09-13 00:51:00,1.81997,1.82004,1.81997,1.81998,45899999.0
2005-09-13 00:52:00,1.81996,1.82003,1.81995,1.82003,43000001.0
2005-09-13 00:53:00,1.82002,1.82013,1.81998,1.82003,40400000.0
2005-09-13 00:54:00,1.82032,1.82068,1.82032,1.82068,42400000.0
2005-09-13 00:55:00,1.82051,1.82058,1.82045,1.82058,35300000.0
2005-09-13 00:56:00,1.82053,1.82053,1.82047,1.82047,51300002.0
2005-09-13 00:57:00,1.82046,1.82062,1.82035,1.82062,48700000.0
2005-09-13 00:58:00,1.82062,1.82062,1.82035,1.82035,42200000.0
2005-09-13 00:59:00,1.8204,1.8205,1.82032,1.82048,97000000.0
2005-09-13 01:00:00,1.82043,1.82077,1.82031,1.82077,42300000.0
2005-09-13 01:01:00,1.82081,1.82087,1.82057,1.82057,81000001.0
2005-09-13 01:02:00,1.82058,1.82065,1.82048,1.82048,81799999.0
2005-09-13 01:03:00,1.82073,1.82087,1.82068,1.82087,44600000.0
2005-09-13 01:04:00,1.82054,1.82065,1.82053,1.82058,44599999.0
2005-09-13 01:05:00,1.82067,1.82072,1.8206,1.82063,110600001.0
2005-09-13 01:06:00,1.82061,1.82068,1.82061,1.82068,63899999.0
2005-09-13 01:07:00,1.82069,1.82079,1.82061,1.82071,43300001.0
2005-09-13 01:08:00,1.82069,1.8207,1.82053,1.82064,88100000.0
2005-09-13 01:09:00,1.82064,1.82077,1.82064,1.82077,65300001.0
2005-09-13 01:10:00,1.82068,1.8208,1.82055,1.8208,44700000.0
2005-09-13 01:11:00,1.82083,1.82083,1.82071,1.8208,45900000.0
2005-09-13 01:12:00,1.82077,1.82078,1.82066,1.82066,93399997.0
2005-09-13 01:13:00,1.8205,1.8205,1.82019,1.82029,49699999.0
2005-09-13 01:14:00,1.82036,1.82043,1.82036,1.82043,40599999.0
2005-09-13 01:15:00,1.82018,1.82022,1.82008,1.8201,49400000.0
2005-09-13 01:16:00,1.82005,1.82005,1.82,1.82,72400001.0
2005-09-13 01:17:00,1.82,1.82005,1.81995,1.82,66499999.0
2005-09-13 01:18:00,1.81999,1.8201,1.8199,1.82002,68900000.0
2005-09-13 01:19:00,1.81998,1.82,1.81998,1.82,1300000.0
2005-09-13 01:20:00,1.82011,1.82061,1.82011,1.82056,60900001.0
2005-09-13 01:21:00,1.8204,1.8204,1.82033,1.82035,27500000.0
2005-09-13 01:22:00,1.82026,1.82036,1.82026,1.82036,6100000.0
2005-09-13 01:23:00,1.82034,1.82041,1.82034,1.82041,10800000.0
2005-09-13 01:24:00,1.82035,1.82042,1.82029,1.82042,25600000.0
2005-09-13 01:25:00,1.82039,1.8204,1.82027,1.82037,42400001.0
2005-09-13 01:26:00,1.82043,1.82043,1.82036,1.82037,40999999.0
2005-09-13 01:27:00,1.8203,1.82037,1.8203,1.82037,145799999.0
2005-09-13 01:28:00,1.82026,1.82027,1.8201,1.8201,22100000.0
2005-09-13 01:29:00,1.82025,1.82025,1.82017,1.8202,46100001.0
2005-09-13 01:30:00,1.8203,1.82033,1.82019,1.82019,50000000.0
2005-09-13 01:31:00,1.82022,1.82025,1.8202,1.8202,19000001.0
2005-09-13 01:32:00,1.82017,1.82025,1.82017,1.82025,9900000.0
2005-09-13 01:33:00,1.82048,1.82057,1.82034,1.82048,42600000.0
2005-09-13 01:34:00,1.82022,1.82022,1.82004,1.8201,85199999.0
2005-09-13 01:35:00,1.82,1.82,1.82,1.82,41200000.0
2005-09-13 01:36:00,1.82006,1.82013,1.82005,1.82013,57699999.0
2005-09-13 01:37:00,1.82015,1.82015,1.82008,1.82012,50500000.0
2005-09-13 01:38:00,1.82003,1.82003,1.81993,1.81997,48200000.0
2005-09-13 01:39:00,1.82017,1.82025,1.81993,1.81993,36200001.0
2005-09-13 01:40:00,1.82,1.82066,1.82,1.82059,63099999.0
2005-09-13 01:41:00,1.82058,1.82065,1.82049,1.82053,79100000.0
2005-09-13 01:42:00,1.82046,1.82046,1.82028,1.82045,64300000.0
2005-09-13 01:43:00,1.82047,1.82049,1.82047,1.82048,23999999.0
2005-09-13 01:44:00,1.82059,1.82069,1.82059,1.82069,38700000.0
2005-09-13 01:45:00,1.82085,1.82088,1.82077,1.82086,25800000.0
2005-09-13 01:46:00,1.82092,1.82097,1.82091,1.82092,57799998.0
2005-09-13 01:47:00,1.82095,1.82095,1.8209,1.8209,17600000.0
2005-09-13 01:48:00,1.82048,1.82058,1.81988,1.82058,37299999.0
2005-09-13 01:49:00,1.82097,1.82113,1.82097,1.82113,29699999.0
2005-09-13 01:50:00,1.82115,1.8212,1.82102,1.8212,55499999.0
2005-09-13 01:51:00,1.8212,1.8212,1.82115,1.8212,98800000.0
2005-09-13 01:52:00,1.8212,1.82125,1.82117,1.8212,84500001.0
2005-09-13 01:53:00,1.82126,1.82167,1.82126,1.82165,81700001.0
2005-09-13 01:54:00,1.8217,1.82179,1.82146,1.82146,24200000.0
2005-09-13 01:55:00,1.82152,1.82179,1.82144,1.82144,76799999.0
2005-09-13 01:56:00,1.82132,1.82132,1.82125,1.82125,47200001.0
2005-09-13 01:57:00,1.82129,1.82151,1.82126,1.82151,57399998.0
2005-09-13 01:58:00,1.82157,1.82158,1.82112,1.82134,43600000.0
2005-09-13 01:59:00,1.82135,1.82143,1.82135,1.82141,32500000.0
2005-09-13 02:00:00,1.82136,1.82136,1.82119,1.8213,71500001.0
2005-09-13 02:01:00,1.82128,1.82128,1.82123,1.82127,75200000.0
2005-09-13 02:02:00,1.82133,1.82133,1.82123,1.82132,80200002.0
2005-09-13 02:03:00,1.82143,1.82143,1.82133,1.82137,70199999.0
2005-09-13 02:04:00,1.82137,1.82142,1.82133,1.82133,34200000.0
2005-09-13 02:05:00,1.82121,1.82129,1.82121,1.82129,19900000.0
2005-09-13 02:06:00,1.82115,1.82131,1.82115,1.82123,68700001.0
2005-09-13 02:07:00,1.82125,1.82125,1.82125,1.82125,1400000.0
2005-09-13 02:08:00,1.8212,1.8212,1.82114,1.82118,19100000.0
2005-09-13 02:09:00,1.8212,1.82122,1.8212,1.82122,9400000.0
2005-09-13 02:10:00,1.82135,1.82135,1.82127,1.8213,102700002.0
2005-09-13 02:11:00,1.82135,1.82135,1.82117,1.82126,49400000.0
2005-09-13 02:12:00,1.82122,1.82128,1.82114,1.82114,61800000.0
2005-09-13 02:13:00,1.82115,1.8212,1.82103,1.82118,74499999.0
2005-09-13 02:14:00,1.82122,1.82126,1.82115,1.82126,66200000.0
2005-09-13 02:15:00,1.82122,1.82122,1.82102,1.82108,38200000.0
2005-09-13 02:16:00,1.82063,1.82063,1.81988,1.82033,32900000.0
2005-09-13 02:17:00,1.82062,1.82062,1.82043,1.82043,62700000.0
2005-09-13 02:18:00,1.82101,1.82101,1.8205,1.82058,88870001.0
2005-09-13 02:19:00,1.82038,1.82041,1.8203,1.82037,51800000.0
2005-09-13 02:20:00,1.8205,1.82076,1.82039,1.82075,67800001.0
2005-09-13 02:21:00,1.82005,1.82029,1.81966,1.82015,72700000.0
2005-09-13 02:22:00,1.82005,1.82015,1.82005,1.82007,51200000.0
2005-09-13 02:23:00,1.82002,1.82016,1.82002,1.82016,75400000.0
2005-09-13 02:24:00,1.82004,1.82004,1.8196,1.8196,70800002.0
2005-09-13 02:25:00,1.81962,1.82003,1.81962,1.82003,60900001.0
2005-09-13 02:26:00,1.82006,1.82006,1.8195,1.8195,74000001.0
2005-09-13 02:27:00,1.81939,1.81988,1.81939,1.81988,62000000.0
2005-09-13 02:28:00,1.81992,1.82008,1.81992,1.82008,10200000.0
2005-09-13 02:29:00,1.82012,1.82015,1.82005,1.82015,46200000.0
2005-09-13 02:30:00,1.82014,1.82025,1.82007,1.82007,27500000.0
2005-09-13 02:31:00,1.82027,1.82029,1.81987,1.82011,88300000.0
2005-09-13 02:32:00,1.81998,1.81999,1.81985,1.81985,82000000.0
2005-09-13 02:33:00,1.82035,1.82039,1.82005,1.82013,47500001.0
2005-09-13 02:34:00,1.81982,1.81996,1.81982,1.81996,49299999.0
2005-09-13 02:35:00,1.82003,1.82015,1.82003,1.82015,38600000.0
2005-09-13 02:36:00,1.82012,1.8202,1.82003,1.82003,41700000.0
2005-09-13 02:37:00,1.82008,1.82008,1.81997,1.81999,95400000.0
2005-09-13 02:38:00,1.82004,1.82021,1.82004,1.82016,66999999.0
2005-09-13 02:39:00,1.82015,1.82016,1.81992,1.81992,94000000.0
2005-09-13 02:40:00,1.8198,1.8198,1.8191,1.81966,85899999.0
2005-09-13 02:41:00,1.81981,1.81987,1.8198,1.81987,143699995.0
2005-09-13 02:42:00,1.81965,1.81965,1.81904,1.81946,53400000.0
2005-09-13 02:43:00,1.81957,1.81963,1.81901,1.81955,89700000.0
2005-09-13 02:44:00,1.81955,1.81965,1.81955,1.81965,56700000.0
2005-09-13 02:45:00,1.81964,1.81981,1.81964,1.8198,51000000.0
2005-09-13 02:46:00,1.81954,1.81976,1.81912,1.81976,105699997.0
2005-09-13 02:47:00,1.81998,1.81999,1.81998,1.81998,24300001.0
2005-09-13 02:48:00,1.82006,1.82006,1.81994,1.81997,6100000.0
2005-09-13 02:49:00,1.81965,1.81968,1.81934,1.81968,23300000.0
2005-09-13 02:50:00,1.82005,1.8201,1.81911,1.81911,42600000.0
2005-09-13 02:51:00,1.82008,1.82018,1.82008,1.82016,36100000.0
2005-09-13 02:52:00,1.82024,1.82029,1.82017,1.82017,35900000.0
2005-09-13 02:53:00,1.81975,1.81975,1.81917,1.81917,47999999.0
2005-09-13 02:54:00,1.81897,1.8192,1.81897,1.81908,41600001.0
2005-09-13 02:55:00,1.81905,1.81946,1.81905,1.81946,36400001.0
2005-09-13 02:56:00,1.8194,1.8194,1.81922,1.81922,125000000.0
2005-09-13 02:57:00,1.81913,1.81913,1.81883,1.81883,93699999.0
2005-09-13 02:58:00,1.81873,1.81909,1.81867,1.81909,32500000.0
2005-09-13 02:59:00,1.81908,1.81908,1.81892,1.81892,29700000.0
2005-09-13 03:00:00,1.8189,1.81906,1.8189,1.81895,23900000.0
2005-09-13 03:01:00,1.81905,1.81909,1.81896,1.81898,45099999.0
2005-09-13 03:02:00,1.81886,1.81891,1.8188,1.81891,50600001.0
2005-09-13 03:03:00,1.81905,1.81905,1.81895,1.81903,71999999.0
2005-09-13 03:04:00,1.81917,1.81928,1.81908,1.81925,93200000.0
2005-09-13 03:05:00,1.81923,1.81956,1.81922,1.81956,39200000.0
2005-09-13 03:06:00,1.81972,1.82011,1.81972,1.81993,113800002.0
2005-09-13 03:07:00,1.82002,1.82009,1.81965,1.81974,113099999.0
2005-09-13 03:08:00,1.81977,1.81982,1.81976,1.81976,81350000.0
2005-09-13 03:09:00,1.81973,1.81973,1.8196,1.81967,38600000.0
2005-09-13 03:10:00,1.81968,1.81971,1.81965,1.81969,56200000.0
2005-09-13 03:11:00,1.81982,1.81983,1.81982,1.81983,5200000.0
2005-09-13 03:12:00,1.82001,1.82008,1.81993,1.82006,25200000.0
2005-09-13 03:13:00,1.8202,1.8202,1.81999,1.82007,76400001.0
2005-09-13 03:14:00,1.81995,1.82071,1.8198,1.82066,102800001.0
2005-09-13 03:15:00,1.82082,1.82084,1.8205,1.8205,75100000.0
2005-09-13 03:16:00,1.82048,1.8205,1.82022,1.82022,21400000.0
2005-09-13 03:17:00,1.82002,1.8201,1.82002,1.82008,45400000.0
2005-09-13 03:18:00,1.82002,1.82011,1.82002,1.8201,41299999.0
2005-09-13 03:19:00,1.82005,1.82009,1.82004,1.82004,45599998.0
2005-09-13 03:20:00,1.82018,1.82048,1.82018,1.82037,51299999.0
2005-09-13 03:21:00,1.82042,1.82058,1.82042,1.82044,40400000.0
2005-09-13 03:22:00,1.82054,1.8209,1.82054,1.8208,92499999.0
2005-09-13 03:23:00,1.82065,1.82065,1.8203,1.8204,54000000.0
2005-09-13 03:24:00,1.82029,1.82029,1.82026,1.82026,3700000.0
2005-09-13 03:25:00,1.82041,1.82087,1.82031,1.82087,74400000.0
2005-09-13 03:26:00,1.82091,1.82145,1.82086,1.82141,69800000.0
2005-09-13 03:27:00,1.82155,1.82167,1.82141,1.82161,121200001.0
2005-09-13 03:28:00,1.82161,1.82168,1.82159,1.8216,113999998.0
2005-09-13 03:29:00,1.82149,1.82159,1.82141,1.82149,149900003.0
2005-09-13 03:30:00,1.8215,1.82156,1.82108,1.82108,68800000.0
2005-09-13 03:31:00,1.82108,1.82136,1.82108,1.82131,57600000.0
2005-09-13 03:32:00,1.8214,1.82148,1.82139,1.82146,73900000.0
2005-09-13 03:33:00,1.82136,1.82145,1.82132,1.8214,53300000.0
2005-09-13 03:34:00,1.82132,1.82132,1.82123,1.82123,16800000.0
2005-09-13 03:35:00,1.82093,1.82093,1.82078,1.8208,95799999.0
2005-09-13 03:36:00,1.82077,1.82085,1.82077,1.8208,75900001.0
2005-09-13 03:37:00,1.82085,1.82109,1.82085,1.82093,79600000.0
2005-09-13 03:38:00,1.82088,1.82102,1.82083,1.82087,46099998.0
2005-09-13 03:39:00,1.82088,1.82109,1.82088,1.82107,51000000.0
2005-09-13 03:40:00,1.8211,1.8211,1.82094,1.82103,62899999.0
2005-09-13 03:41:00,1.82104,1.82105,1.82096,1.821,45800000.0
2005-09-13 03:42:00,1.82094,1.82103,1.82086,1.82096,32500000.0
2005-09-13 03:43:00,1.82103,1.82111,1.82093,1.82098,85600000.0
2005-09-13 03:44:00,1.82115,1.82125,1.82115,1.82125,26300000.0
2005-09-13 03:45:00,1.8214,1.8215,1.8214,1.82147,60700001.0
2005-09-13 03:46:00,1.8214,1.82155,1.82139,1.82149,40299999.0
2005-09-13 03:47:00,1.8218,1.82201,1.8218,1.82201,54800000.0
2005-09-13 03:48:00,1.82196,1.82203,1.82185,1.82197,77299999.0
2005-09-13 03:49:00,1.82186,1.82195,1.82186,1.82195,75700000.0
2005-09-13 03:50:00,1.8218,1.8218,1.82156,1.82165,54000000.0
2005-09-13 03:51:00,1.82172,1.82191,1.82163,1.82191,38100000.0
2005-09-13 03:52:00,1.8221,1.82219,1.8221,1.82211,46100000.0
2005-09-13 03:53:00,1.82225,1.82266,1.82225,1.82239,86300000.0
2005-09-13 03:54:00,1.82261,1.82261,1.82231,1.82231,55000000.0
2005-09-13 03:55:00,1.82226,1.82226,1.82219,1.8222,27400000.0
2005-09-13 03:56:00,1.82218,1.82219,1.82211,1.82217,48199999.0
2005-09-13 03:57:00,1.8221,1.82226,1.8221,1.82226,58800000.0
2005-09-13 03:58:00,1.82223,1.82223,1.8221,1.82218,68499999.0
2005-09-13 03:59:00,1.82212,1.82226,1.82212,1.82226,14400000.0
2005-09-13 04:00:00,1.82222,1.82222,1.82218,1.82218,9600000.0
2005-09-13 04:01:00,1.82219,1.82223,1.82219,1.82223,16500000.0
2005-09-13 04:02:00,1.82228,1.82228,1.82222,1.82222,5400000.0
2005-09-13 04:03:00,1.82212,1.82218,1.82211,1.82218,28900000.0
2005-09-13 04:04:00,1.82218,1.82225,1.82218,1.8222,45400000.0
2005-09-13 04:05:00,1.82222,1.8223,1.82222,1.82228,37300000.0
2005-09-13 04:06:00,1.82214,1.82223,1.82207,1.82218,39699999.0
2005-09-13 04:07:00,1.82221,1.82229,1.82214,1.82214,72600000.0
2005-09-13 04:08:00,1.82221,1.82222,1.82201,1.82222,69500000.0
2005-09-13 04:09:00,1.82222,1.82222,1.8221,1.8221,78399997.0
2005-09-13 04:10:00,1.82197,1.82198,1.82197,1.82198,28100001.0
2005-09-13 04:11:00,1.82197,1.82197,1.8217,1.8217,62099999.0
2005-09-13 04:12:00,1.82162,1.8217,1.82153,1.82153,45900000.0
2005-09-13 04:13:00,1.82169,1.82175,1.82158,1.82163,92900000.0
2005-09-13 04:14:00,1.82172,1.82179,1.82168,1.82168,79199999.0
2005-09-13 04:15:00,1.82175,1.8218,1.82163,1.8218,84400000.0
2005-09-13 04:16:00,1.82176,1.82176,1.82162,1.82162,110599999.0
2005-09-13 04:17:00,1.82154,1.82154,1.82154,1.82154,30100000.0
2005-09-13 04:18:00,1.82147,1.82153,1.82142,1.82147,81600002.0
2005-09-13 04:19:00,1.82137,1.82137,1.82124,1.82132,41899999.0
2005-09-13 04:20:00,1.82135,1.82144,1.82133,1.82133,57000000.0
2005-09-13 04:21:00,1.82135,1.82137,1.82135,1.82135,95400000.0
2005-09-13 04:22:00,1.82126,1.82129,1.8211,1.8211,40200001.0
2005-09-13 04:23:00,1.82103,1.82123,1.82097,1.82123,75300000.0
2005-09-13 04:24:00,1.82128,1.8213,1.82114,1.82114,57900000.0
2005-09-13 04:25:00,1.8211,1.8211,1.8211,1.8211,37199999.0
2005-09-13 04:26:00,1.82117,1.82118,1.82111,1.82118,40500000.0
2005-09-13 04:27:00,1.82127,1.82127,1.8212,1.82123,36300000.0
2005-09-13 04:28:00,1.82118,1.82125,1.82114,1.82119,74800001.0
2005-09-13 04:29:00,1.82113,1.82113,1.82104,1.82107,62199999.0
2005-09-13 04:30:00,1.82099,1.82099,1.82095,1.82095,25800000.0
2005-09-13 04:31:00,1.82083,1.82087,1.82076,1.82076,56599999.0
2005-09-13 04:32:00,1.8208,1.8208,1.82078,1.8208,6300000.0
2005-09-13 04:33:00,1.8208,1.8208,1.82047,1.82047,32899999.0
2005-09-13 04:34:00,1.8206,1.8206,1.8206,1.8206,20600000.0
2005-09-13 04:35:00,1.82058,1.82071,1.82058,1.8206,53799998.0
2005-09-13 04:36:00,1.82048,1.82051,1.82038,1.82047,67300000.0
2005-09-13 04:37:00,1.82037,1.82037,1.82017,1.82017,49099999.0
2005-09-13 04:38:00,1.8202,1.8202,1.81996,1.82005,104100000.0
2005-09-13 04:39:00,1.82001,1.82001,1.81994,1.81994,12000000.0
2005-09-13 04:40:00,1.81995,1.82013,1.81993,1.81996,76600002.0
2005-09-13 04:41:00,1.82,1.82005,1.82,1.82005,3200000.0
2005-09-13 04:42:00,1.82,1.82005,1.81998,1.81998,52600002.0
2005-09-13 04:43:00,1.81996,1.82004,1.81994,1.82004,58500000.0
2005-09-13 04:44:00,1.8202,1.82044,1.8202,1.82036,57000000.0
2005-09-13 04:45:00,1.82042,1.82051,1.82021,1.82021,56800001.0
2005-09-13 04:46:00,1.82025,1.8204,1.82025,1.82037,42100000.0
2005-09-13 04:47:00,1.8203,1.8204,1.8203,1.8203,56200001.0
2005-09-13 04:48:00,1.82041,1.82067,1.82041,1.82063,39500000.0
2005-09-13 04:49:00,1.82063,1.82078,1.82058,1.82065,82499997.0
2005-09-13 04:50:00,1.82062,1.82077,1.8206,1.82076,50700000.0
2005-09-13 04:51:00,1.82059,1.82059,1.82043,1.8205,31800000.0
2005-09-13 04:52:00,1.82057,1.82062,1.82054,1.82059,51800000.0
2005-09-13 04:53:00,1.8206,1.82061,1.82044,1.82056,28500000.0
2005-09-13 04:54:00,1.82075,1.82086,1.82055,1.82055,102600003.0
2005-09-13 04:55:00,1.82063,1.82075,1.82063,1.82075,62100000.0
2005-09-13 04:56:00,1.82068,1.8208,1.82045,1.82045,67300000.0
2005-09-13 04:57:00,1.82084,1.82102,1.82074,1.82074,54900002.0
2005-09-13 04:58:00,1.82075,1.82088,1.82075,1.8208,108899997.0
2005-09-13 04:59:00,1.82087,1.82088,1.82073,1.82088,116900001.0
2005-09-13 05:00:00,1.82092,1.82092,1.82082,1.82082,66900001.0
2005-09-13 05:01:00,1.82087,1.82094,1.82055,1.82082,113099999.0
2005-09-13 05:02:00,1.82082,1.82082,1.82064,1.82073,114100004.0
2005-09-13 05:03:00,1.82087,1.82087,1.82054,1.82066,63500000.0
2005-09-13 05:04:00,1.82082,1.82089,1.82048,1.82085,80199999.0
2005-09-13 05:05:00,1.82082,1.82088,1.82082,1.82088,28200000.0
2005-09-13 05:06:00,1.82085,1.8209,1.82082,1.82082,24000000.0
2005-09-13 05:07:00,1.82063,1.82098,1.82061,1.82066,59200000.0
2005-09-13 05:08:00,1.8208,1.8208,1.8208,1.8208,6500000.0
2005-09-13 05:09:00,1.82083,1.82087,1.82075,1.82087,48600000.0
2005-09-13 05:10:00,1.82098,1.82102,1.82098,1.82102,10800000.0
2005-09-13 05:11:00,1.8212,1.82157,1.82119,1.82157,115699997.0
2005-09-13 05:12:00,1.8215,1.8216,1.8215,1.8216,18999999.0
2005-09-13 05:13:00,1.82164,1.82164,1.82144,1.82144,26300000.0
2005-09-13 05:14:00,1.82143,1.82161,1.82143,1.82157,95799999.0
2005-09-13 05:15:00,1.82155,1.82155,1.82135,1.8214,56000000.0
2005-09-13 05:16:00,1.82143,1.82162,1.8213,1.8214,111599998.0
2005-09-13 05:17:00,1.82149,1.82153,1.82145,1.82146,86399999.0
2005-09-13 05:18:00,1.82116,1.8214,1.82116,1.82132,63600000.0
2005-09-13 05:19:00,1.8215,1.82155,1.82145,1.82145,28000000.0
2005-09-13 05:20:00,1.82141,1.82155,1.82141,1.82151,62600001.0
2005-09-13 05:21:00,1.8215,1.82158,1.82148,1.8215,23600000.0
2005-09-13 05:22:00,1.82155,1.82155,1.82148,1.82148,35900000.0
2005-09-13 05:23:00,1.82151,1.82154,1.82144,1.82154,46400000.0
2005-09-13 05:24:00,1.82145,1.82149,1.82143,1.82143,15000000.0
2005-09-13 05:25:00,1.8214,1.82145,1.8214,1.82145,17000000.0
2005-09-13 05:26:00,1.8214,1.82145,1.82138,1.82142,81299998.0
2005-09-13 05:27:00,1.8215,1.82152,1.82125,1.82128,33100000.0
2005-09-13 05:28:00,1.8214,1.8214,1.8212,1.82124,82699998.0
2005-09-13 05:29:00,1.8213,1.8213,1.82125,1.8213,37400000.0
2005-09-13 05:30:00,1.8213,1.82135,1.8213,1.82135,49399999.0
2005-09-13 05:31:00,1.8213,1.8213,1.82125,1.82125,23199999.0
2005-09-13 05:32:00,1.8213,1.8213,1.82127,1.8213,27700000.0
2005-09-13 05:33:00,1.82134,1.82138,1.82129,1.82138,12600000.0
2005-09-13 05:34:00,1.82143,1.82145,1.82115,1.82145,100600001.0
2005-09-13 05:35:00,1.8214,1.82145,1.8214,1.82145,800000.0
2005-09-13 05:36:00,1.82141,1.82152,1.82141,1.82152,15700000.0
2005-09-13 05:37:00,1.82145,1.82147,1.82142,1.82143,56199999.0
2005-09-13 05:38:00,1.82154,1.82154,1.82147,1.82147,17500000.0
2005-09-13 05:39:00,1.82136,1.82148,1.82132,1.82139,115299999.0
2005-09-13 05:40:00,1.82145,1.82145,1.8213,1.8214,55100000.0
2005-09-13 05:41:00,1.82118,1.82139,1.82118,1.82128,56400000.0
2005-09-13 05:42:00,1.8214,1.8214,1.8214,1.8214,3400000.0
2005-09-13 05:43:00,1.82131,1.82131,1.82123,1.82123,67500001.0
2005-09-13 05:44:00,1.82118,1.82131,1.82105,1.82114,82699998.0
2005-09-13 05:45:00,1.82118,1.82119,1.82112,1.82114,116500001.0
2005-09-13 05:46:00,1.82119,1.82128,1.82096,1.82099,86199999.0
2005-09-13 05:47:00,1.8212,1.82125,1.8212,1.82125,33200000.0
2005-09-13 05:48:00,1.82118,1.8213,1.82104,1.82124,25600000.0
2005-09-13 05:49:00,1.82111,1.82116,1.82111,1.82112,31500000.0
2005-09-13 05:50:00,1.82115,1.82129,1.8211,1.8211,66000000.0
2005-09-13 05:51:00,1.82125,1.82139,1.82125,1.82129,27500000.0
2005-09-13 05:52:00,1.82128,1.82132,1.82127,1.82127,19100000.0
2005-09-13 05:53:00,1.82121,1.8214,1.82118,1.8214,27200000.0
2005-09-13 05:54:00,1.82145,1.82154,1.8213,1.82138,78400001.0
2005-09-13 05:55:00,1.82123,1.82141,1.82115,1.82141,36700000.0
2005-09-13 05:56:00,1.82161,1.82174,1.82132,1.82164,104700001.0
2005-09-13 05:57:00,1.82153,1.82153,1.82143,1.82147,38299999.0
2005-09-13 05:58:00,1.82147,1.82154,1.8214,1.8215,58100000.0
2005-09-13 05:59:00,1.82148,1.82155,1.82145,1.8215,104800002.0
2005-09-13 06:00:00,1.8216,1.82172,1.82158,1.82172,56100000.0
2005-09-13 06:01:00,1.82178,1.82178,1.82161,1.82172,22100000.0
2005-09-13 06:02:00,1.82187,1.82187,1.82157,1.82177,33700000.0
2005-09-13 06:03:00,1.82185,1.82185,1.82168,1.82176,58600000.0
2005-09-13 06:04:00,1.82177,1.82181,1.82177,1.82178,35400001.0
2005-09-13 06:05:00,1.82182,1.8219,1.82181,1.82182,66900000.0
2005-09-13 06:06:00,1.82177,1.82198,1.82177,1.82195,88900000.0
2005-09-13 06:07:00,1.822,1.82205,1.82195,1.822,68600001.0
2005-09-13 06:08:00,1.82204,1.82214,1.82197,1.82208,78700000.0
2005-09-13 06:09:00,1.82204,1.82218,1.82204,1.82218,71299999.0
2005-09-13 06:10:00,1.82232,1.82251,1.82209,1.82216,65550001.0
2005-09-13 06:11:00,1.82213,1.82213,1.82191,1.82191,45799999.0
2005-09-13 06:12:00,1.82189,1.82216,1.82189,1.82216,22900000.0
2005-09-13 06:13:00,1.82216,1.82218,1.82199,1.82201,100000000.0
2005-09-13 06:14:00,1.82187,1.82187,1.82157,1.82159,59099999.0
2005-09-13 06:15:00,1.82181,1.82182,1.82166,1.82182,52500001.0
2005-09-13 06:16:00,1.82175,1.82175,1.82124,1.82143,89500000.0
2005-09-13 06:17:00,1.8215,1.82155,1.82145,1.8215,103399999.0
2005-09-13 06:18:00,1.82151,1.82162,1.82146,1.82157,91100000.0
2005-09-13 06:19:00,1.82152,1.82156,1.82152,1.82156,11200000.0
2005-09-13 06:20:00,1.8216,1.82175,1.82139,1.82175,88100001.0
2005-09-13 06:21:00,1.82157,1.82161,1.82151,1.82151,52000001.0
2005-09-13 06:22:00,1.82147,1.82163,1.82147,1.82163,66100000.0
2005-09-13 06:23:00,1.8217,1.8217,1.82152,1.82163,82699999.0
2005-09-13 06:24:00,1.82161,1.82185,1.82151,1.82172,115200000.0
2005-09-13 06:25:00,1.82165,1.82165,1.82148,1.82162,33100000.0
2005-09-13 06:26:00,1.82172,1.82175,1.82145,1.82153,65000000.0
2005-09-13 06:27:00,1.82155,1.82178,1.82154,1.82154,54300000.0
2005-09-13 06:28:00,1.82141,1.82163,1.82136,1.82146,51200000.0
2005-09-13 06:29:00,1.82142,1.82154,1.82142,1.82154,12300000.0
2005-09-13 06:30:00,1.82148,1.82153,1.8214,1.82153,27700000.0
2005-09-13 06:31:00,1.82148,1.82155,1.82148,1.8215,54200000.0
2005-09-13 06:32:00,1.82148,1.82149,1.82143,1.82149,71200000.0
2005-09-13 06:33:00,1.82161,1.82161,1.8216,1.8216,52999998.0
2005-09-13 06:34:00,1.82155,1.82165,1.82155,1.82163,42400000.0
2005-09-13 06:35:00,1.82164,1.82164,1.82161,1.82161,17500000.0
2005-09-13 06:36:00,1.82164,1.82172,1.8216,1.8216,33200000.0
2005-09-13 06:37:00,1.82156,1.82156,1.82154,1.82154,8800000.0
2005-09-13 06:38:00,1.82146,1.82154,1.82146,1.82154,9600000.0
2005-09-13 06:39:00,1.82162,1.82164,1.82144,1.82144,34800000.0
2005-09-13 06:40:00,1.82147,1.8215,1.82143,1.82143,11500000.0
2005-09-13 06:41:00,1.82145,1.82145,1.82138,1.82145,83050001.0
2005-09-13 06:42:00,1.8214,1.8214,1.82127,1.82127,9900000.0
2005-09-13 06:43:00,1.82104,1.82104,1.82078,1.821,63100001.0
2005-09-13 06:44:00,1.82099,1.82103,1.82089,1.82093,16300000.0
2005-09-13 06:45:00,1.82093,1.82113,1.82092,1.82107,92999999.0
2005-09-13 06:46:00,1.8211,1.8211,1.82093,1.82108,35800000.0
2005-09-13 06:47:00,1.8211,1.82117,1.82107,1.82107,61300000.0
2005-09-13 06:48:00,1.82115,1.82115,1.82105,1.82115,31900001.0
2005-09-13 06:49:00,1.82105,1.82105,1.82105,1.82105,13600000.0
2005-09-13 06:50:00,1.82111,1.8212,1.82102,1.82103,46300000.0
2005-09-13 06:51:00,1.82114,1.82127,1.82106,1.82106,55399999.0
2005-09-13 06:52:00,1.82106,1.82115,1.82086,1.82086,28700000.0
2005-09-13 06:53:00,1.82115,1.82115,1.821,1.821,52700002.0
2005-09-13 06:54:00,1.82102,1.82102,1.82092,1.82102,52100000.0
2005-09-13 06:55:00,1.82078,1.82111,1.82077,1.82098,68800000.0
2005-09-13 06:56:00,1.82095,1.82113,1.82087,1.82113,67600000.0
2005-09-13 06:57:00,1.82113,1.82113,1.82092,1.82098,58400000.0
2005-09-13 06:58:00,1.82098,1.82118,1.82091,1.82096,40100001.0
2005-09-13 06:59:00,1.821,1.82103,1.8209,1.8209,33499999.0
2005-09-13 07:00:00,1.8209,1.821,1.82079,1.82094,76100000.0
2005-09-13 07:01:00,1.82095,1.82101,1.82081,1.82085,56300000.0
2005-09-13 07:02:00,1.82085,1.82086,1.82076,1.8208,64300000.0
2005-09-13 07:03:00,1.82075,1.82105,1.82075,1.82098,57200000.0
2005-09-13 07:04:00,1.82094,1.82106,1.82093,1.82103,142000001.0
2005-09-13 07:05:00,1.82101,1.8211,1.82097,1.82107,49599999.0
2005-09-13 07:06:00,1.82112,1.82112,1.82107,1.82107,6000000.0
2005-09-13 07:07:00,1.82122,1.82127,1.82122,1.82122,45399999.0
2005-09-13 07:08:00,1.82128,1.8216,1.82128,1.8216,47100000.0
2005-09-13 07:09:00,1.82164,1.82178,1.82163,1.82178,24600000.0
2005-09-13 07:10:00,1.8218,1.82185,1.8218,1.82185,18400000.0
2005-09-13 07:11:00,1.82181,1.82184,1.82181,1.82184,14600000.0
2005-09-13 07:12:00,1.8219,1.8219,1.82183,1.82183,11600000.0
2005-09-13 07:13:00,1.82184,1.82184,1.82152,1.82152,56600000.0
2005-09-13 07:14:00,1.82141,1.82141,1.82095,1.82095,134600003.0
2005-09-13 07:15:00,1.82099,1.82112,1.82091,1.82112,30400000.0
2005-09-13 07:16:00,1.82117,1.8212,1.82116,1.8212,24700000.0
2005-09-13 07:17:00,1.82122,1.82132,1.82114,1.82132,68399999.0
2005-09-13 07:18:00,1.82128,1.8213,1.82121,1.82128,27799999.0
2005-09-13 07:19:00,1.8211,1.82178,1.82102,1.82154,82199998.0
2005-09-13 07:20:00,1.82128,1.82135,1.82125,1.82135,93099999.0
2005-09-13 07:21:00,1.82128,1.82142,1.82124,1.82142,39400000.0
2005-09-13 07:22:00,1.82138,1.82139,1.82137,1.82137,65500001.0
2005-09-13 07:23:00,1.82139,1.82139,1.82136,1.82136,11300000.0
2005-09-13 07:24:00,1.82138,1.82141,1.8212,1.82137,62699999.0
2005-09-13 07:25:00,1.8214,1.82147,1.82132,1.8214,51000001.0
2005-09-13 07:26:00,1.82142,1.8215,1.82141,1.82145,103700000.0
2005-09-13 07:27:00,1.82135,1.82145,1.82135,1.82138,80099998.0
2005-09-13 07:28:00,1.8214,1.82148,1.82137,1.82147,102500001.0
2005-09-13 07:29:00,1.82142,1.8215,1.82133,1.82137,27600000.0
2005-09-13 07:30:00,1.82143,1.82143,1.82142,1.82142,15500000.0
2005-09-13 07:31:00,1.82148,1.82153,1.82145,1.8215,101099998.0
2005-09-13 07:32:00,1.82152,1.82161,1.82152,1.82152,72100000.0
2005-09-13 07:33:00,1.82158,1.8216,1.82138,1.8216,48400000.0
2005-09-13 07:34:00,1.82162,1.82174,1.82161,1.8217,105099997.0
2005-09-13 07:35:00,1.82177,1.82188,1.82165,1.82188,83299999.0
2005-09-13 07:36:00,1.82193,1.82212,1.82186,1.82212,38400000.0
2005-09-13 07:37:00,1.82208,1.82222,1.82201,1.82208,108500001.0
2005-09-13 07:38:00,1.82205,1.82205,1.82194,1.822,53400000.0
2005-09-13 07:39:00,1.82206,1.82233,1.82198,1.82228,78500000.0
2005-09-13 07:40:00,1.82238,1.82245,1.82235,1.82245,37600000.0
2005-09-13 07:41:00,1.82247,1.82247,1.82238,1.82238,6100000.0
2005-09-13 07:42:00,1.82237,1.82251,1.8223,1.8223,45600001.0
2005-09-13 07:43:00,1.82243,1.8225,1.82243,1.82248,104100001.0
2005-09-13 07:44:00,1.8224,1.82245,1.82234,1.82241,70699997.0
2005-09-13 07:45:00,1.82232,1.82232,1.82213,1.82213,50800000.0
2005-09-13 07:46:00,1.82211,1.82228,1.82211,1.82228,46499999.0
2005-09-13 07:47:00,1.82232,1.82257,1.82232,1.82241,92300002.0
2005-09-13 07:48:00,1.82237,1.82237,1.82221,1.82221,6000000.0
2005-09-13 07:49:00,1.82215,1.82218,1.8221,1.82215,48999999.0
2005-09-13 07:50:00,1.82216,1.82216,1.82211,1.82211,8100000.0
2005-09-13 07:51:00,1.82213,1.82213,1.82203,1.82205,56700000.0
2005-09-13 07:52:00,1.82203,1.82205,1.82197,1.82204,60900001.0
2005-09-13 07:53:00,1.82204,1.82218,1.82204,1.82214,21200000.0
2005-09-13 07:54:00,1.82232,1.82269,1.82232,1.82263,70000002.0
2005-09-13 07:55:00,1.82255,1.82279,1.82251,1.82266,75999999.0
2005-09-13 07:56:00,1.82257,1.82276,1.82257,1.82275,52900000.0
2005-09-13 07:57:00,1.82266,1.82274,1.82259,1.8227,47500000.0
2005-09-13 07:58:00,1.82255,1.82255,1.82236,1.82253,48000000.0
2005-09-13 07:59:00,1.82243,1.82243,1.82208,1.82212,8700000.0
2005-09-13 08:00:00,1.82202,1.82203,1.82189,1.82202,39400000.0
2005-09-13 08:01:00,1.822,1.822,1.82183,1.82185,70299999.0
2005-09-13 08:02:00,1.82178,1.82178,1.82156,1.82164,42700000.0
2005-09-13 08:03:00,1.82182,1.82191,1.8215,1.8215,34400000.0
2005-09-13 08:04:00,1.82133,1.82133,1.8211,1.82133,43100001.0
2005-09-13 08:05:00,1.82138,1.82149,1.82125,1.82139,75900001.0
2005-09-13 08:06:00,1.82121,1.82133,1.82121,1.82126,49700000.0
2005-09-13 08:07:00,1.82117,1.82128,1.82116,1.82119,35100000.0
2005-09-13 08:08:00,1.82122,1.82127,1.82111,1.82111,62699999.0
2005-09-13 08:09:00,1.82086,1.82086,1.82056,1.82065,43400000.0
2005-09-13 08:10:00,1.8205,1.8205,1.81982,1.82037,73699999.0
2005-09-13 08:11:00,1.82064,1.82079,1.82064,1.82065,69999998.0
2005-09-13 08:12:00,1.82058,1.8208,1.82058,1.82062,163200001.0
2005-09-13 08:13:00,1.82051,1.82051,1.82027,1.82027,37900000.0
2005-09-13 08:14:00,1.82037,1.82047,1.82029,1.82029,36800000.0
2005-09-13 08:15:00,1.82045,1.82083,1.82045,1.8207,71600000.0
2005-09-13 08:16:00,1.82068,1.82068,1.82026,1.82058,99699998.0
2005-09-13 08:17:00,1.82063,1.8211,1.82063,1.8211,16700000.0
2005-09-13 08:18:00,1.82124,1.82134,1.82102,1.82102,64799999.0
2005-09-13 08:19:00,1.82094,1.82105,1.82085,1.82098,92100000.0
2005-09-13 08:20:00,1.82113,1.82121,1.82094,1.82121,64300001.0
2005-09-13 08:21:00,1.82135,1.82157,1.82124,1.82124,78499999.0
2005-09-13 08:22:00,1.82095,1.82095,1.82075,1.82075,8600000.0
2005-09-13 08:23:00,1.82037,1.82066,1.82025,1.82061,36400000.0
2005-09-13 08:24:00,1.82053,1.82063,1.82034,1.82054,52700000.0
2005-09-13 08:25:00,1.82047,1.82052,1.82038,1.82039,59200000.0
2005-09-13 08:26:00,1.82038,1.82075,1.82038,1.82075,122600002.0
2005-09-13 08:27:00,1.82087,1.82107,1.82087,1.82095,41600000.0
2005-09-13 08:28:00,1.82085,1.82085,1.8205,1.82052,91600001.0
2005-09-13 08:29:00,1.82059,1.82061,1.82047,1.82055,71000001.0
2005-09-13 08:30:00,1.8205,1.82055,1.8205,1.8205,72599999.0
2005-09-13 08:31:00,1.82053,1.82064,1.82044,1.82059,78700000.0
2005-09-13 08:32:00,1.8206,1.8206,1.82045,1.82048,78300000.0
2005-09-13 08:33:00,1.82033,1.82037,1.82025,1.82033,77700000.0
2005-09-13 08:34:00,1.82026,1.82045,1.82026,1.82045,89799998.0
2005-09-13 08:35:00,1.82052,1.82076,1.82051,1.82073,87400002.0
2005-09-13 08:36:00,1.82059,1.82059,1.82059,1.82059,8400000.0
2005-09-13 08:37:00,1.82045,1.82063,1.82045,1.82055,41199999.0
2005-09-13 08:38:00,1.82038,1.82038,1.82007,1.82017,40699999.0
2005-09-13 08:39:00,1.82017,1.82017,1.81994,1.81994,71500002.0
2005-09-13 08:40:00,1.81988,1.82001,1.81973,1.81973,105100000.0
2005-09-13 08:41:00,1.81977,1.81983,1.81972,1.81979,86000000.0
2005-09-13 08:42:00,1.81986,1.81993,1.81983,1.81993,37899999.0
2005-09-13 08:43:00,1.82001,1.82001,1.8197,1.8197,77599998.0
2005-09-13 08:44:00,1.8196,1.8196,1.81936,1.81936,40800000.0
2005-09-13 08:45:00,1.81943,1.81943,1.81905,1.81906,38599999.0
2005-09-13 08:46:00,1.81892,1.81928,1.81889,1.81928,46800000.0
2005-09-13 08:47:00,1.8194,1.81985,1.8194,1.81985,105899998.0
2005-09-13 08:48:00,1.8199,1.8199,1.8193,1.8193,42900000.0
2005-09-13 08:49:00,1.8194,1.8194,1.81889,1.81889,37200000.0
2005-09-13 08:50:00,1.81873,1.81873,1.81859,1.81863,37700000.0
2005-09-13 08:51:00,1.81867,1.81867,1.81834,1.81834,52999998.0
2005-09-13 08:52:00,1.81827,1.81858,1.81827,1.81858,67399999.0
2005-09-13 08:53:00,1.81863,1.81879,1.81856,1.81856,71200000.0
2005-09-13 08:54:00,1.81849,1.81858,1.81841,1.81848,123400001.0
2005-09-13 08:55:00,1.81854,1.81872,1.81854,1.81872,65199998.0
2005-09-13 08:56:00,1.81885,1.81901,1.81885,1.81896,84100001.0
2005-09-13 08:57:00,1.81902,1.81909,1.81887,1.81887,30200000.0
2005-09-13 08:58:00,1.8188,1.81898,1.8188,1.8189,62999999.0
2005-09-13 08:59:00,1.81882,1.81882,1.81848,1.81849,17800000.0
2005-09-13 09:00:00,1.81852,1.81857,1.81848,1.81848,42900000.0
2005-09-13 09:01:00,1.81852,1.81855,1.81843,1.81843,54000001.0
2005-09-13 09:02:00,1.81858,1.81906,1.81856,1.81906,39800000.0
2005-09-13 09:03:00,1.81925,1.81947,1.81925,1.81945,108600002.0
2005-09-13 09:04:00,1.81942,1.81949,1.81928,1.81928,93899999.0
2005-09-13 09:05:00,1.81927,1.81927,1.81923,1.81923,27300000.0
2005-09-13 09:06:00,1.81927,1.8194,1.81927,1.81929,35500000.0
2005-09-13 09:07:00,1.81928,1.81928,1.81907,1.81907,85799999.0
2005-09-13 09:08:00,1.81902,1.81909,1.81894,1.81902,40200000.0
2005-09-13 09:09:00,1.81915,1.81931,1.8191,1.8191,31600000.0
2005-09-13 09:10:00,1.8191,1.8191,1.81889,1.81895,38899999.0
2005-09-13 09:11:00,1.81902,1.81905,1.81902,1.81905,7600000.0
2005-09-13 09:12:00,1.81903,1.81903,1.81866,1.8189,83000003.0
2005-09-13 09:13:00,1.81886,1.81901,1.81882,1.81901,81200001.0
2005-09-13 09:14:00,1.81897,1.81911,1.81878,1.81906,31700000.0
2005-09-13 09:15:00,1.81893,1.81903,1.8187,1.81903,40299998.0
2005-09-13 09:16:00,1.81897,1.81908,1.81897,1.81904,10500000.0
2005-09-13 09:17:00,1.81911,1.81923,1.8191,1.81912,75000000.0
2005-09-13 09:18:00,1.81906,1.81916,1.81898,1.81909,72399999.0
2005-09-13 09:19:00,1.81917,1.81922,1.81917,1.81918,66400001.0
2005-09-13 09:20:00,1.81925,1.81937,1.81925,1.81936,31500001.0
2005-09-13 09:21:00,1.81936,1.81936,1.81923,1.81923,23300000.0
2005-09-13 09:22:00,1.81922,1.81928,1.81888,1.81907,131400000.0
2005-09-13 09:23:00,1.81915,1.81915,1.81905,1.81915,63499999.0
2005-09-13 09:24:00,1.81912,1.81912,1.81876,1.81876,40599999.0
2005-09-13 09:25:00,1.81865,1.81887,1.81865,1.81882,40100000.0
2005-09-13 09:26:00,1.81895,1.81908,1.8189,1.81894,43800000.0
2005-09-13 09:27:00,1.81902,1.81902,1.81887,1.81899,49200000.0
2005-09-13 09:28:00,1.81906,1.8193,1.81906,1.81922,60800000.0
2005-09-13 09:29:00,1.81934,1.81953,1.81934,1.81953,21200000.0
2005-09-13 09:30:00,1.81954,1.8198,1.81954,1.81967,19000000.0
2005-09-13 09:31:00,1.81962,1.81972,1.81948,1.81972,62899999.0
2005-09-13 09:32:00,1.81971,1.81998,1.81971,1.81998,42800000.0
2005-09-13 09:33:00,1.82018,1.82018,1.81996,1.81999,27699999.0
2005-09-13 09:34:00,1.82016,1.82032,1.81997,1.82023,91999999.0
2005-09-13 09:35:00,1.82047,1.82059,1.82028,1.82053,72099999.0
2005-09-13 09:36:00,1.82053,1.8207,1.82046,1.8207,56600000.0
2005-09-13 09:37:00,1.82074,1.82095,1.82074,1.82091,57600001.0
2005-09-13 09:38:00,1.8211,1.82125,1.821,1.82124,32000000.0
2005-09-13 09:39:00,1.8213,1.82158,1.8213,1.82144,55900000.0
2005-09-13 09:40:00,1.8213,1.82139,1.8213,1.82139,32000000.0
2005-09-13 09:41:00,1.82106,1.82113,1.82106,1.8211,40299999.0
2005-09-13 09:42:00,1.82117,1.82119,1.82096,1.82096,63900000.0
2005-09-13 09:43:00,1.82105,1.82115,1.82096,1.82115,46500000.0
2005-09-13 09:44:00,1.82125,1.82128,1.82115,1.8212,81600000.0
2005-09-13 09:45:00,1.82114,1.82114,1.82103,1.82103,41499999.0
2005-09-13 09:46:00,1.82092,1.82102,1.82082,1.82088,69099999.0
2005-09-13 09:47:00,1.82079,1.82097,1.82079,1.82089,49699999.0
2005-09-13 09:48:00,1.821,1.8211,1.821,1.82101,59600000.0
2005-09-13 09:49:00,1.82106,1.82106,1.82096,1.82105,101499999.0
2005-09-13 09:50:00,1.8212,1.82142,1.8212,1.82141,42400000.0
2005-09-13 09:51:00,1.82152,1.82182,1.82143,1.82182,47300000.0
2005-09-13 09:52:00,1.82182,1.8219,1.82162,1.82169,137199997.0
2005-09-13 09:53:00,1.82148,1.82148,1.82144,1.82144,11900000.0
2005-09-13 09:54:00,1.82124,1.82128,1.82106,1.82111,47600000.0
2005-09-13 09:55:00,1.82098,1.82098,1.8205,1.82072,75400000.0
2005-09-13 09:56:00,1.82073,1.82087,1.82067,1.82077,81600000.0
2005-09-13 09:57:00,1.82092,1.82101,1.82092,1.82092,72200000.0
2005-09-13 09:58:00,1.82095,1.82129,1.82095,1.82129,25400000.0
2005-09-13 09:59:00,1.8213,1.82132,1.82121,1.82121,71899999.0
2005-09-13 10:00:00,1.82112,1.82145,1.82112,1.82133,80300001.0
2005-09-13 10:01:00,1.82169,1.82238,1.82169,1.82238,91800000.0
2005-09-13 10:02:00,1.82208,1.82241,1.82205,1.82205,33900000.0
2005-09-13 10:03:00,1.82207,1.82209,1.82175,1.82175,42800000.0
2005-09-13 10:04:00,1.82173,1.82213,1.82173,1.82213,37100000.0
2005-09-13 10:05:00,1.82214,1.82214,1.82189,1.82189,15600000.0
2005-09-13 10:06:00,1.82195,1.82219,1.82194,1.82194,130899998.0
2005-09-13 10:07:00,1.82205,1.82215,1.82199,1.82213,82199999.0
2005-09-13 10:08:00,1.82208,1.82267,1.82207,1.82267,52600000.0
2005-09-13 10:09:00,1.82275,1.82279,1.82265,1.82269,43900000.0
2005-09-13 10:10:00,1.82269,1.8227,1.82256,1.82261,45400000.0
2005-09-13 10:11:00,1.82264,1.82339,1.82264,1.82333,82700001.0
2005-09-13 10:12:00,1.82324,1.82332,1.82309,1.8232,64900000.0
2005-09-13 10:13:00,1.82303,1.82303,1.82281,1.82281,38100000.0
2005-09-13 10:14:00,1.82273,1.82276,1.82269,1.82275,71799999.0
2005-09-13 10:15:00,1.82272,1.82292,1.82256,1.82292,72600001.0
2005-09-13 10:16:00,1.8229,1.8229,1.82275,1.82277,46600001.0
2005-09-13 10:17:00,1.82283,1.82292,1.82283,1.82284,25400000.0
2005-09-13 10:18:00,1.82295,1.82308,1.82285,1.82289,66600000.0
2005-09-13 10:19:00,1.82275,1.82287,1.82253,1.82265,132100000.0
2005-09-13 10:20:00,1.82271,1.82277,1.82262,1.82275,89600000.0
2005-09-13 10:21:00,1.82278,1.82278,1.82258,1.8226,71800000.0
2005-09-13 10:22:00,1.82237,1.82237,1.82197,1.82211,99099998.0
2005-09-13 10:23:00,1.82216,1.82216,1.82195,1.822,91099999.0
2005-09-13 10:24:00,1.82195,1.82195,1.82187,1.82189,40070001.0
2005-09-13 10:25:00,1.82188,1.82211,1.82188,1.82211,64100001.0
2005-09-13 10:26:00,1.82219,1.8225,1.82219,1.8225,61699999.0
2005-09-13 10:27:00,1.82242,1.82242,1.8221,1.82217,110699998.0
2005-09-13 10:28:00,1.82232,1.82255,1.82232,1.82248,44300000.0
2005-09-13 10:29:00,1.82247,1.82249,1.82214,1.82214,24300000.0
2005-09-13 10:30:00,1.82213,1.82241,1.82176,1.82176,41100000.0
2005-09-13 10:31:00,1.8217,1.82196,1.8217,1.8218,37800000.0
2005-09-13 10:32:00,1.82185,1.8222,1.82185,1.82213,86899998.0
2005-09-13 10:33:00,1.82223,1.82226,1.82188,1.82194,56700000.0
2005-09-13 10:34:00,1.82195,1.82199,1.82186,1.8219,31400000.0
2005-09-13 10:35:00,1.82178,1.82178,1.82158,1.82158,94699999.0
2005-09-13 10:36:00,1.82133,1.82133,1.82117,1.82117,26900001.0
2005-09-13 10:37:00,1.82104,1.82121,1.82104,1.82107,97300000.0
2005-09-13 10:38:00,1.82107,1.82108,1.82072,1.82085,65199999.0
2005-09-13 10:39:00,1.82082,1.82093,1.82076,1.82089,90700001.0
2005-09-13 10:40:00,1.82108,1.82116,1.82102,1.82116,61800001.0
2005-09-13 10:41:00,1.82101,1.82101,1.8203,1.8203,31700000.0
2005-09-13 10:42:00,1.82023,1.82067,1.82007,1.82067,96800002.0
2005-09-13 10:43:00,1.82087,1.821,1.82076,1.82079,68300000.0
2005-09-13 10:44:00,1.82071,1.82078,1.8206,1.82072,27600000.0
2005-09-13 10:45:00,1.82067,1.82103,1.82067,1.82103,51200000.0
2005-09-13 10:46:00,1.82104,1.82115,1.82104,1.82111,33900000.0
2005-09-13 10:47:00,1.82105,1.82113,1.821,1.821,54800001.0
2005-09-13 10:48:00,1.82099,1.82099,1.82088,1.82093,71099999.0
2005-09-13 10:49:00,1.82073,1.82076,1.82065,1.82074,87900001.0
2005-09-13 10:50:00,1.82087,1.82087,1.82055,1.82055,49200000.0
2005-09-13 10:51:00,1.8206,1.8206,1.82038,1.82038,65900000.0
2005-09-13 10:52:00,1.82041,1.82041,1.82017,1.82028,44000000.0
2005-09-13 10:53:00,1.82035,1.82048,1.82035,1.82039,40100000.0
2005-09-13 10:54:00,1.82048,1.82061,1.82039,1.82042,57000000.0
2005-09-13 10:55:00,1.8205,1.8205,1.82035,1.82039,64600001.0
2005-09-13 10:56:00,1.82035,1.82046,1.8203,1.82046,102600000.0
2005-09-13 10:57:00,1.82032,1.82032,1.82003,1.82012,58599999.0
2005-09-13 10:58:00,1.82001,1.82001,1.81976,1.81988,126600003.0
2005-09-13 10:59:00,1.81983,1.81983,1.81953,1.81973,53400001.0
2005-09-13 11:00:00,1.8196,1.8196,1.81921,1.81951,111099999.0
2005-09-13 11:01:00,1.81953,1.81978,1.81953,1.81964,64399999.0
2005-09-13 11:02:00,1.81967,1.81967,1.81941,1.81941,87899999.0
2005-09-13 11:03:00,1.8194,1.81968,1.81935,1.81953,51000000.0
2005-09-13 11:04:00,1.81948,1.82012,1.81948,1.82012,70500000.0
2005-09-13 11:05:00,1.82028,1.82061,1.82027,1.82055,40400000.0
2005-09-13 11:06:00,1.82067,1.82067,1.82059,1.82062,104000000.0
2005-09-13 11:07:00,1.82055,1.8207,1.82038,1.82058,57800000.0
2005-09-13 11:08:00,1.82053,1.82053,1.82042,1.82047,62400000.0
2005-09-13 11:09:00,1.82033,1.82074,1.8203,1.82073,154199997.0
2005-09-13 11:10:00,1.8209,1.82124,1.8209,1.82124,60000000.0
2005-09-13 11:11:00,1.82118,1.82141,1.82102,1.82141,85200000.0
2005-09-13 11:12:00,1.82152,1.82152,1.82137,1.82142,37100000.0
2005-09-13 11:13:00,1.82144,1.82188,1.82144,1.82188,25900000.0
2005-09-13 11:14:00,1.82192,1.82195,1.8217,1.8217,56800001.0
2005-09-13 11:15:00,1.82158,1.82167,1.82158,1.82163,32800000.0
2005-09-13 11:16:00,1.82148,1.82154,1.82134,1.82154,54600000.0
2005-09-13 11:17:00,1.82143,1.82145,1.82136,1.82141,77000000.0
2005-09-13 11:18:00,1.82145,1.8215,1.82139,1.8215,42300000.0
2005-09-13 11:19:00,1.82133,1.82157,1.82125,1.82152,68000000.0
2005-09-13 11:20:00,1.82155,1.82155,1.8215,1.8215,40600000.0
2005-09-13 11:21:00,1.82153,1.82168,1.82143,1.82168,39900000.0
2005-09-13 11:22:00,1.82173,1.82183,1.8217,1.82173,119900000.0
2005-09-13 11:23:00,1.82172,1.82183,1.82172,1.82179,27900000.0
2005-09-13 11:24:00,1.82176,1.82203,1.82169,1.82203,71800001.0
2005-09-13 11:25:00,1.82204,1.82217,1.82204,1.8221,59000000.0
2005-09-13 11:26:00,1.8221,1.8221,1.82194,1.82196,43600001.0
2005-09-13 11:27:00,1.82197,1.82197,1.8218,1.8218,26900000.0
2005-09-13 11:28:00,1.82182,1.82182,1.82162,1.82162,78200002.0
2005-09-13 11:29:00,1.82155,1.82155,1.8214,1.82152,63700000.0
2005-09-13 11:30:00,1.82153,1.82196,1.82153,1.82196,55500000.0
2005-09-13 11:31:00,1.82204,1.82242,1.82204,1.8224,88900000.0
2005-09-13 11:32:00,1.82233,1.82236,1.82214,1.82236,44200001.0
2005-09-13 11:33:00,1.82232,1.82252,1.82232,1.82252,37299999.0
2005-09-13 11:34:00,1.8224,1.82245,1.82223,1.82231,84299999.0
2005-09-13 11:35:00,1.82223,1.82248,1.82213,1.82226,74600001.0
2005-09-13 11:36:00,1.82243,1.82272,1.82243,1.82272,73399999.0
2005-09-13 11:37:00,1.82282,1.82301,1.82277,1.82277,93300001.0
2005-09-13 11:38:00,1.82279,1.82284,1.82275,1.8228,70399998.0
2005-09-13 11:39:00,1.82279,1.82279,1.82264,1.82264,21400000.0
2005-09-13 11:40:00,1.82254,1.82263,1.82247,1.82259,71899999.0
2005-09-13 11:41:00,1.82257,1.82257,1.82208,1.82208,47699998.0
2005-09-13 11:42:00,1.82193,1.82193,1.82164,1.82164,144400002.0
2005-09-13 11:43:00,1.82166,1.82168,1.82159,1.82163,53400000.0
2005-09-13 11:44:00,1.8217,1.82191,1.82167,1.82191,29900000.0
2005-09-13 11:45:00,1.82193,1.82193,1.8218,1.82182,58500000.0
2005-09-13 11:46:00,1.82195,1.82195,1.82187,1.8219,65700000.0
2005-09-13 11:47:00,1.82198,1.82198,1.82186,1.8219,88500000.0
2005-09-13 11:48:00,1.82177,1.82193,1.82164,1.82193,47500000.0
2005-09-13 11:49:00,1.82162,1.82162,1.82133,1.82133,36900000.0
2005-09-13 11:50:00,1.82133,1.82152,1.82133,1.82152,95299999.0
2005-09-13 11:51:00,1.82148,1.82196,1.82148,1.82196,126999997.0
2005-09-13 11:52:00,1.82207,1.82241,1.82207,1.82241,44199999.0
2005-09-13 11:53:00,1.82227,1.82227,1.8222,1.8222,44600000.0
2005-09-13 11:54:00,1.82203,1.82216,1.82203,1.82205,73099998.0
2005-09-13 11:55:00,1.82203,1.82203,1.82193,1.82198,43600001.0
2005-09-13 11:56:00,1.82204,1.8221,1.82199,1.82205,51000000.0
2005-09-13 11:57:00,1.82197,1.82213,1.82147,1.82147,73100000.0
2005-09-13 11:58:00,1.82118,1.82129,1.821,1.82108,157299998.0
2005-09-13 11:59:00,1.82085,1.82085,1.82007,1.82033,65800001.0
2005-09-13 12:00:00,1.82005,1.82017,1.81975,1.82007,91300001.0
2005-09-13 12:01:00,1.82021,1.82035,1.82009,1.82018,86000000.0
2005-09-13 12:02:00,1.82028,1.8207,1.82022,1.82058,50300000.0
2005-09-13 12:03:00,1.82045,1.82065,1.82029,1.82051,122800000.0
2005-09-13 12:04:00,1.82055,1.82067,1.82054,1.82055,91799999.0
2005-09-13 12:05:00,1.82065,1.82074,1.82046,1.82054,60000000.0
2005-09-13 12:06:00,1.82052,1.82084,1.82052,1.82075,19900000.0
2005-09-13 12:07:00,1.82087,1.82113,1.82087,1.82113,21100000.0
2005-09-13 12:08:00,1.82111,1.82122,1.82111,1.82122,73200000.0
2005-09-13 12:09:00,1.82117,1.82119,1.82088,1.82095,116999999.0
2005-09-13 12:10:00,1.82102,1.82118,1.82102,1.82117,44200000.0
2005-09-13 12:11:00,1.82114,1.82124,1.82101,1.82106,39100001.0
2005-09-13 12:12:00,1.82104,1.82118,1.82103,1.82103,44800000.0
2005-09-13 12:13:00,1.82112,1.82117,1.82106,1.82109,50500000.0
2005-09-13 12:14:00,1.82112,1.82112,1.821,1.82107,57899999.0
2005-09-13 12:15:00,1.82115,1.82128,1.82109,1.82112,84199999.0
2005-09-13 12:16:00,1.82105,1.82105,1.82055,1.82064,37600000.0
2005-09-13 12:17:00,1.82067,1.82067,1.82034,1.82037,46500000.0
2005-09-13 12:18:00,1.82037,1.82091,1.82037,1.8209,34500000.0
2005-09-13 12:19:00,1.8211,1.82116,1.8209,1.82094,94200000.0
2005-09-13 12:20:00,1.82103,1.82112,1.82093,1.82112,71400002.0
2005-09-13 12:21:00,1.82108,1.82109,1.82096,1.82101,70700000.0
2005-09-13 12:22:00,1.8209,1.82092,1.82084,1.82092,32600000.0
2005-09-13 12:23:00,1.82102,1.82116,1.82102,1.82105,34200000.0
2005-09-13 12:24:00,1.82108,1.8215,1.82104,1.82143,58600001.0
2005-09-13 12:25:00,1.82136,1.82143,1.82124,1.82138,47500000.0
2005-09-13 12:26:00,1.8215,1.82157,1.82138,1.82139,48100000.0
2005-09-13 12:27:00,1.82148,1.82158,1.82148,1.82156,44600000.0
2005-09-13 12:28:00,1.82161,1.82171,1.82155,1.8216,46100000.0
2005-09-13 12:29:00,1.8217,1.82189,1.82157,1.82157,47499999.0
2005-09-13 12:30:00,1.82151,1.82166,1.82151,1.82166,114299998.0
2005-09-13 12:31:00,1.82172,1.82186,1.82154,1.82154,103099999.0
2005-09-13 12:32:00,1.82147,1.82155,1.82136,1.82155,80400001.0
2005-09-13 12:33:00,1.8215,1.82151,1.82136,1.82151,30000000.0
2005-09-13 12:34:00,1.82165,1.82188,1.82165,1.82175,26600000.0
2005-09-13 12:35:00,1.82187,1.822,1.82184,1.822,53699999.0
2005-09-13 12:36:00,1.82203,1.82231,1.82191,1.82227,58199999.0
2005-09-13 12:37:00,1.82208,1.82219,1.82199,1.82211,50099999.0
2005-09-13 12:38:00,1.82197,1.82197,1.8218,1.82188,23900000.0
2005-09-13 12:39:00,1.82173,1.82175,1.82169,1.82169,47900000.0
2005-09-13 12:40:00,1.8217,1.82178,1.82162,1.82178,35000000.0
2005-09-13 12:41:00,1.82172,1.82176,1.82168,1.82168,56099999.0
2005-09-13 12:42:00,1.82151,1.82165,1.82145,1.82165,115499998.0
2005-09-13 12:43:00,1.82168,1.82185,1.82167,1.82178,92299999.0
2005-09-13 12:44:00,1.82168,1.8217,1.82144,1.82144,27100000.0
2005-09-13 12:45:00,1.82141,1.82141,1.82131,1.82134,99500002.0
2005-09-13 12:46:00,1.82149,1.82168,1.82133,1.82168,81799997.0
2005-09-13 12:47:00,1.8217,1.8217,1.82152,1.82152,90700001.0
2005-09-13 12:48:00,1.82155,1.82165,1.82152,1.82156,79899999.0
2005-09-13 12:49:00,1.82164,1.82186,1.82164,1.82186,16800000.0
2005-09-13 12:50:00,1.82194,1.82194,1.82184,1.82189,88000002.0
2005-09-13 12:51:00,1.82177,1.82185,1.82175,1.82185,76900000.0
2005-09-13 12:52:00,1.82177,1.82198,1.82166,1.82166,68900001.0
2005-09-13 12:53:00,1.82184,1.82212,1.82184,1.82202,42300000.0
2005-09-13 12:54:00,1.82197,1.82208,1.82196,1.82208,61099999.0
2005-09-13 12:55:00,1.82222,1.82253,1.82222,1.82245,71999999.0
2005-09-13 12:56:00,1.82246,1.82265,1.82246,1.82265,55999998.0
2005-09-13 12:57:00,1.82264,1.82297,1.82264,1.82291,56499999.0
2005-09-13 12:58:00,1.82295,1.82306,1.82294,1.82306,66100000.0
2005-09-13 12:59:00,1.82263,1.82311,1.82263,1.82311,13300000.0
2005-09-13 13:00:00,1.8232,1.8232,1.82234,1.82238,100900002.0
2005-09-13 13:01:00,1.82218,1.82233,1.82214,1.82228,51700000.0
2005-09-13 13:02:00,1.82216,1.82216,1.82198,1.82198,50100000.0
2005-09-13 13:03:00,1.82186,1.82186,1.82171,1.82181,26700000.0
2005-09-13 13:04:00,1.82173,1.82181,1.82164,1.82169,55600000.0
2005-09-13 13:05:00,1.82168,1.82195,1.82168,1.82187,43000000.0
2005-09-13 13:06:00,1.822,1.822,1.82167,1.82167,40500000.0
2005-09-13 13:07:00,1.82172,1.82172,1.82153,1.82153,78300000.0
2005-09-13 13:08:00,1.82155,1.82174,1.82147,1.82174,48600000.0
2005-09-13 13:09:00,1.82165,1.82182,1.82161,1.82182,39599999.0
2005-09-13 13:10:00,1.82184,1.82191,1.82176,1.82176,71099999.0
2005-09-13 13:11:00,1.82172,1.82193,1.82172,1.82193,39800001.0
2005-09-13 13:12:00,1.82193,1.82202,1.82177,1.82202,57699999.0
2005-09-13 13:13:00,1.82185,1.82192,1.82182,1.82182,61900001.0
2005-09-13 13:14:00,1.8218,1.82189,1.82176,1.82176,91199999.0
2005-09-13 13:15:00,1.82177,1.82184,1.82172,1.8218,38300000.0
2005-09-13 13:16:00,1.82178,1.82178,1.8217,1.82172,54700001.0
2005-09-13 13:17:00,1.82177,1.82185,1.8217,1.82183,108099998.0
2005-09-13 13:18:00,1.82185,1.82196,1.82174,1.82184,147999999.0
2005-09-13 13:19:00,1.822,1.82211,1.822,1.82201,75200001.0
2005-09-13 13:20:00,1.82188,1.82188,1.82168,1.82169,38400000.0
2005-09-13 13:21:00,1.8218,1.82184,1.82179,1.82179,49200001.0
2005-09-13 13:22:00,1.82188,1.82192,1.82186,1.82191,40300000.0
2005-09-13 13:23:00,1.82195,1.82195,1.82187,1.8219,22800000.0
2005-09-13 13:24:00,1.82186,1.82202,1.82186,1.82196,57700000.0
2005-09-13 13:25:00,1.822,1.82208,1.822,1.82208,98299998.0
2005-09-13 13:26:00,1.822,1.82228,1.822,1.82222,127699999.0
2005-09-13 13:27:00,1.82224,1.82224,1.82201,1.82205,49599999.0
2005-09-13 13:28:00,1.82197,1.82209,1.82195,1.82199,31900000.0
2005-09-13 13:29:00,1.82191,1.82201,1.82189,1.82199,143699999.0
2005-09-13 13:30:00,1.82196,1.82204,1.82192,1.82192,77600000.0
2005-09-13 13:31:00,1.82196,1.82196,1.82181,1.82188,138000000.0
2005-09-13 13:32:00,1.82184,1.82198,1.82177,1.82192,114699998.0
2005-09-13 13:33:00,1.822,1.82211,1.822,1.82208,39200000.0
2005-09-13 13:34:00,1.82206,1.82232,1.82206,1.82212,52900000.0
2005-09-13 13:35:00,1.8221,1.8221,1.8221,1.8221,16800000.0
2005-09-13 13:36:00,1.82213,1.82213,1.82205,1.82206,103699999.0
2005-09-13 13:37:00,1.82208,1.82215,1.82203,1.82203,87400000.0
2005-09-13 13:38:00,1.82212,1.82253,1.82212,1.82253,94800000.0
2005-09-13 13:39:00,1.82253,1.82262,1.82251,1.82251,60100000.0
2005-09-13 13:40:00,1.82251,1.82279,1.82251,1.82279,74800000.0
2005-09-13 13:41:00,1.82281,1.82281,1.82264,1.82264,42400000.0
2005-09-13 13:42:00,1.82265,1.82284,1.82264,1.82284,58800000.0
2005-09-13 13:43:00,1.82284,1.82299,1.82275,1.82295,72500002.0
2005-09-13 13:44:00,1.82296,1.82366,1.82296,1.82366,17200000.0
2005-09-13 13:45:00,1.82357,1.82371,1.82333,1.82333,61000001.0
2005-09-13 13:46:00,1.82328,1.82328,1.82314,1.82314,38400000.0
2005-09-13 13:47:00,1.82311,1.82328,1.82308,1.82308,49500000.0
2005-09-13 13:48:00,1.8231,1.82332,1.8231,1.82332,115800002.0
2005-09-13 13:49:00,1.82342,1.8238,1.82342,1.8238,125500000.0
2005-09-13 13:50:00,1.82373,1.82394,1.82363,1.8238,62600001.0
2005-09-13 13:51:00,1.82375,1.82376,1.82352,1.82352,59600001.0
2005-09-13 13:52:00,1.82353,1.82353,1.82332,1.82338,78600000.0
2005-09-13 13:53:00,1.82332,1.82338,1.82332,1.82335,80400000.0
2005-09-13 13:54:00,1.8234,1.82345,1.82338,1.82345,21400000.0
2005-09-13 13:55:00,1.82338,1.82338,1.82329,1.82332,58000000.0
2005-09-13 13:56:00,1.82342,1.82342,1.82325,1.82336,50300000.0
2005-09-13 13:57:00,1.82347,1.82365,1.82347,1.82351,88700001.0
2005-09-13 13:58:00,1.82344,1.82348,1.82336,1.82336,44750000.0
2005-09-13 13:59:00,1.82339,1.82342,1.82334,1.82335,41200000.0
2005-09-13 14:00:00,1.82343,1.82355,1.82343,1.82347,105600000.0
2005-09-13 14:01:00,1.82347,1.82347,1.82327,1.8233,84199998.0
2005-09-13 14:02:00,1.82328,1.82339,1.82325,1.8233,52300000.0
2005-09-13 14:03:00,1.82321,1.82329,1.82294,1.823,27100000.0
2005-09-13 14:04:00,1.82305,1.82305,1.82295,1.82304,47999999.0
2005-09-13 14:05:00,1.82298,1.82308,1.82298,1.82306,90200002.0
2005-09-13 14:06:00,1.82292,1.82292,1.82278,1.82279,75800001.0
2005-09-13 14:07:00,1.82265,1.82265,1.82234,1.82234,31900001.0
2005-09-13 14:08:00,1.82229,1.82229,1.8221,1.82217,34200000.0
2005-09-13 14:09:00,1.82223,1.82231,1.82219,1.82222,93899999.0
2005-09-13 14:10:00,1.82202,1.82224,1.82202,1.82205,130300000.0
2005-09-13 14:11:00,1.82209,1.82233,1.82209,1.82215,83700001.0
2005-09-13 14:12:00,1.8221,1.8221,1.82177,1.82177,41499999.0
2005-09-13 14:13:00,1.82172,1.82172,1.82149,1.82152,69900000.0
2005-09-13 14:14:00,1.82137,1.82137,1.82063,1.8207,92099999.0
2005-09-13 14:15:00,1.82053,1.82102,1.8204,1.82102,51369999.0
2005-09-13 14:16:00,1.82094,1.82113,1.82094,1.82101,96500000.0
2005-09-13 14:17:00,1.8211,1.8212,1.82109,1.82115,33200000.0
2005-09-13 14:18:00,1.82118,1.82128,1.82108,1.82128,35400000.0
2005-09-13 14:19:00,1.82142,1.82156,1.82142,1.82142,32300000.0
2005-09-13 14:20:00,1.82167,1.82188,1.82155,1.82188,85800001.0
2005-09-13 14:21:00,1.82186,1.82199,1.82182,1.82188,72900000.0
2005-09-13 14:22:00,1.82194,1.82218,1.82194,1.82204,60100000.0
2005-09-13 14:23:00,1.82225,1.82235,1.82219,1.82231,48950000.0
2005-09-13 14:24:00,1.82235,1.82243,1.82231,1.82235,72299999.0
2005-09-13 14:25:00,1.82243,1.82275,1.82243,1.82265,66400000.0
2005-09-13 14:26:00,1.8228,1.82288,1.82276,1.82288,84800000.0
2005-09-13 14:27:00,1.82292,1.82326,1.82292,1.82315,98000002.0
2005-09-13 14:28:00,1.8228,1.82318,1.82268,1.82315,52500000.0
2005-09-13 14:29:00,1.82319,1.82322,1.82296,1.82296,68400000.0
2005-09-13 14:30:00,1.8226,1.8226,1.82071,1.82101,90400002.0
2005-09-13 14:31:00,1.82122,1.82135,1.82111,1.82123,78500001.0
2005-09-13 14:32:00,1.82095,1.82095,1.82073,1.82079,57999998.0
2005-09-13 14:33:00,1.82035,1.82072,1.82031,1.82042,56600000.0
2005-09-13 14:34:00,1.81992,1.81992,1.81919,1.81927,34499999.0
2005-09-13 14:35:00,1.81913,1.81972,1.81911,1.81972,57599999.0
2005-09-13 14:36:00,1.81996,1.82031,1.81981,1.82017,48200000.0
2005-09-13 14:37:00,1.82032,1.82108,1.82026,1.82108,101499999.0
2005-09-13 14:38:00,1.82116,1.82203,1.82103,1.822,100100001.0
2005-09-13 14:39:00,1.82216,1.82239,1.82216,1.82223,30500001.0
2005-09-13 14:40:00,1.82213,1.82232,1.82208,1.82228,81200001.0
2005-09-13 14:41:00,1.82217,1.82217,1.82165,1.8217,35600000.0
2005-09-13 14:42:00,1.82188,1.82221,1.82184,1.82211,74000001.0
2005-09-13 14:43:00,1.82216,1.82216,1.82168,1.82172,70600000.0
2005-09-13 14:44:00,1.82168,1.82169,1.82151,1.82151,109199997.0
2005-09-13 14:45:00,1.82145,1.82227,1.82143,1.82224,48400000.0
2005-09-13 14:46:00,1.82198,1.82205,1.8218,1.82205,92700000.0
2005-09-13 14:47:00,1.82196,1.82197,1.82152,1.82152,111700000.0
2005-09-13 14:48:00,1.82143,1.82192,1.82137,1.82192,23100000.0
2005-09-13 14:49:00,1.82203,1.82256,1.82196,1.82246,27100000.0
2005-09-13 14:50:00,1.82263,1.82341,1.82263,1.82341,36500000.0
2005-09-13 14:51:00,1.82352,1.82352,1.82312,1.82326,89100001.0
2005-09-13 14:52:00,1.82347,1.82398,1.82344,1.82398,37300000.0
2005-09-13 14:53:00,1.82417,1.82417,1.82392,1.82403,43300000.0
2005-09-13 14:54:00,1.82397,1.82397,1.82337,1.82337,92999999.0
2005-09-13 14:55:00,1.82325,1.82329,1.82307,1.82316,63900000.0
2005-09-13 14:56:00,1.82321,1.82356,1.82301,1.82356,50500000.0
2005-09-13 14:57:00,1.8236,1.82372,1.82347,1.82358,97400000.0
2005-09-13 14:58:00,1.82393,1.82469,1.82393,1.82452,55600001.0
2005-09-13 14:59:00,1.82455,1.82464,1.82444,1.82452,57400001.0
2005-09-13 15:00:00,1.82443,1.82443,1.82411,1.82423,60000001.0
2005-09-13 15:01:00,1.82417,1.82431,1.8239,1.82404,46499999.0
2005-09-13 15:02:00,1.82427,1.82431,1.82409,1.82409,53400001.0
2005-09-13 15:03:00,1.82417,1.82431,1.82384,1.82394,63799999.0
2005-09-13 15:04:00,1.82417,1.82458,1.82417,1.82449,37400000.0
2005-09-13 15:05:00,1.82425,1.82436,1.82403,1.82415,102100000.0
2005-09-13 15:06:00,1.82386,1.82393,1.82373,1.82374,41800000.0
2005-09-13 15:07:00,1.82366,1.82366,1.82312,1.82312,28900000.0
2005-09-13 15:08:00,1.82293,1.82303,1.82286,1.82303,59000000.0
2005-09-13 15:09:00,1.82317,1.82331,1.82301,1.82331,98500001.0
2005-09-13 15:10:00,1.82343,1.82349,1.82335,1.8234,93499999.0
2005-09-13 15:11:00,1.82339,1.82339,1.82323,1.82324,58200000.0
2005-09-13 15:12:00,1.8233,1.8234,1.82329,1.82332,76300000.0
2005-09-13 15:13:00,1.82337,1.8234,1.82325,1.82334,69300000.0
2005-09-13 15:14:00,1.82324,1.82328,1.82269,1.82271,56100001.0
2005-09-13 15:15:00,1.82271,1.82286,1.82256,1.82275,54100000.0
2005-09-13 15:16:00,1.82282,1.82284,1.82226,1.82226,74199999.0
2005-09-13 15:17:00,1.82223,1.82223,1.82208,1.82222,66400001.0
2005-09-13 15:18:00,1.82228,1.82228,1.82197,1.82197,97000001.0
2005-09-13 15:19:00,1.82185,1.82185,1.82133,1.82133,75599999.0
2005-09-13 15:20:00,1.8214,1.82171,1.8213,1.82171,90200001.0
2005-09-13 15:21:00,1.82186,1.82198,1.82181,1.82195,47600000.0
2005-09-13 15:22:00,1.822,1.8222,1.822,1.8222,56200002.0
2005-09-13 15:23:00,1.82195,1.82201,1.82164,1.82166,58600000.0
2005-09-13 15:24:00,1.8217,1.8217,1.82153,1.8217,65499999.0
2005-09-13 15:25:00,1.82178,1.82194,1.82178,1.82182,100199998.0
2005-09-13 15:26:00,1.82182,1.82185,1.82172,1.82174,36200000.0
2005-09-13 15:27:00,1.82185,1.82204,1.82185,1.82193,79500002.0
2005-09-13 15:28:00,1.82197,1.82197,1.82137,1.82156,138900002.0
2005-09-13 15:29:00,1.82168,1.82171,1.82154,1.82166,80799999.0
2005-09-13 15:30:00,1.82163,1.82168,1.82135,1.82135,23000000.0
2005-09-13 15:31:00,1.82116,1.82116,1.82056,1.82086,59700000.0
2005-09-13 15:32:00,1.82085,1.82103,1.8207,1.8207,101200000.0
2005-09-13 15:33:00,1.82081,1.82089,1.82081,1.82089,23099999.0
2005-09-13 15:34:00,1.82101,1.82131,1.82092,1.82131,48500000.0
2005-09-13 15:35:00,1.8216,1.82177,1.8216,1.82169,80599997.0
2005-09-13 15:36:00,1.82154,1.82168,1.8215,1.82168,92500000.0
2005-09-13 15:37:00,1.8217,1.82172,1.82162,1.82162,58500000.0
2005-09-13 15:38:00,1.82138,1.82138,1.82098,1.82121,42100000.0
2005-09-13 15:39:00,1.82114,1.82119,1.82099,1.82117,58199999.0
2005-09-13 15:40:00,1.82117,1.82125,1.82109,1.82116,39900000.0
2005-09-13 15:41:00,1.8213,1.8215,1.82122,1.8215,76000001.0
2005-09-13 15:42:00,1.82149,1.82151,1.82134,1.8214,106000002.0
2005-09-13 15:43:00,1.8214,1.82141,1.82123,1.82126,67700000.0
2005-09-13 15:44:00,1.82133,1.82162,1.82133,1.82162,24900000.0
2005-09-13 15:45:00,1.82177,1.82203,1.82177,1.82203,87000000.0
2005-09-13 15:46:00,1.8221,1.82226,1.8221,1.82226,54899999.0
2005-09-13 15:47:00,1.82216,1.82226,1.82208,1.82208,69400000.0
2005-09-13 15:48:00,1.82218,1.82239,1.82217,1.82237,107099999.0
2005-09-13 15:49:00,1.82241,1.82241,1.82207,1.82215,62899999.0
2005-09-13 15:50:00,1.82206,1.82206,1.82199,1.82205,30200000.0
2005-09-13 15:51:00,1.82213,1.82213,1.82199,1.82207,40200000.0
2005-09-13 15:52:00,1.82197,1.82197,1.82183,1.82188,48600000.0
2005-09-13 15:53:00,1.82188,1.82197,1.82182,1.82192,20600000.0
2005-09-13 15:54:00,1.8218,1.82185,1.8217,1.82171,43200000.0
2005-09-13 15:55:00,1.82173,1.8219,1.82165,1.8219,47200000.0
2005-09-13 15:56:00,1.82188,1.82211,1.82188,1.82206,39400000.0
2005-09-13 15:57:00,1.82214,1.82219,1.82201,1.82201,61299999.0
2005-09-13 15:58:00,1.82204,1.82209,1.82192,1.82203,74999998.0
2005-09-13 15:59:00,1.82197,1.822,1.8218,1.82182,47000000.0
2005-09-13 16:00:00,1.8218,1.82188,1.82166,1.82184,39200001.0
2005-09-13 16:01:00,1.82192,1.8222,1.82192,1.82199,174999994.0
2005-09-13 16:02:00,1.82188,1.82193,1.82179,1.82193,31900000.0
2005-09-13 16:03:00,1.82175,1.82175,1.82146,1.82154,12000000.0
2005-09-13 16:04:00,1.82163,1.82199,1.82163,1.82199,101899999.0
2005-09-13 16:05:00,1.82212,1.82253,1.82212,1.82243,80300001.0
2005-09-13 16:06:00,1.82247,1.82253,1.82237,1.8224,81200001.0
2005-09-13 16:07:00,1.82246,1.82306,1.82246,1.82302,51199999.0
2005-09-13 16:08:00,1.82307,1.82319,1.82304,1.82315,26100000.0
2005-09-13 16:09:00,1.8231,1.8231,1.82297,1.82305,45000000.0
2005-09-13 16:10:00,1.82297,1.82333,1.82297,1.82333,16000000.0
2005-09-13 16:11:00,1.82338,1.82339,1.82327,1.8233,25800000.0
2005-09-13 16:12:00,1.82329,1.82335,1.82323,1.82335,39700000.0
2005-09-13 16:13:00,1.82343,1.82355,1.82343,1.82355,77300000.0
2005-09-13 16:14:00,1.8235,1.82355,1.8235,1.82355,48300000.0
2005-09-13 16:15:00,1.82348,1.82348,1.82326,1.82328,102699999.0
2005-09-13 16:16:00,1.82306,1.82306,1.82287,1.8229,58799999.0
2005-09-13 16:17:00,1.82305,1.82307,1.82267,1.82267,98300001.0
2005-09-13 16:18:00,1.82265,1.82281,1.82264,1.82264,34600000.0
2005-09-13 16:19:00,1.82255,1.82268,1.82248,1.82266,77300000.0
2005-09-13 16:20:00,1.82257,1.82258,1.82257,1.82258,12000000.0
2005-09-13 16:21:00,1.82262,1.82262,1.82243,1.82251,93400002.0
2005-09-13 16:22:00,1.82241,1.82241,1.82207,1.82234,74599999.0
2005-09-13 16:23:00,1.82232,1.82241,1.82232,1.82237,55900000.0
2005-09-13 16:24:00,1.8224,1.82259,1.8224,1.82242,69900000.0
2005-09-13 16:25:00,1.82245,1.82257,1.82245,1.82257,55300001.0
2005-09-13 16:26:00,1.82258,1.82259,1.82251,1.82257,54100000.0
2005-09-13 16:27:00,1.82257,1.8227,1.82253,1.82266,62399999.0
2005-09-13 16:28:00,1.82277,1.82294,1.82277,1.82282,90200001.0
2005-09-13 16:29:00,1.82293,1.82325,1.82285,1.82325,99999999.0
2005-09-13 16:30:00,1.82308,1.82308,1.82241,1.82241,80400000.0
2005-09-13 16:31:00,1.82218,1.8225,1.82218,1.8225,47700000.0
2005-09-13 16:32:00,1.82245,1.82245,1.82222,1.82222,5000000.0
2005-09-13 16:33:00,1.82201,1.82209,1.82186,1.82205,84999999.0
2005-09-13 16:34:00,1.8222,1.82233,1.8222,1.82233,62200000.0
2005-09-13 16:35:00,1.8224,1.82244,1.8224,1.8224,79000000.0
2005-09-13 16:36:00,1.82248,1.82259,1.82247,1.82252,92499999.0
2005-09-13 16:37:00,1.82248,1.82252,1.8223,1.82238,52400000.0
2005-09-13 16:38:00,1.82221,1.82227,1.82203,1.82205,72600001.0
2005-09-13 16:39:00,1.82185,1.82204,1.82185,1.82198,85299999.0
2005-09-13 16:40:00,1.82183,1.82183,1.82165,1.82165,8300000.0
2005-09-13 16:41:00,1.8214,1.82219,1.8214,1.82219,174400001.0
2005-09-13 16:42:00,1.8223,1.82257,1.8223,1.82252,51199999.0
2005-09-13 16:43:00,1.8225,1.82252,1.8225,1.82252,16700000.0
2005-09-13 16:44:00,1.82262,1.82262,1.82247,1.82252,13500000.0
2005-09-13 16:45:00,1.82249,1.82278,1.82241,1.82278,53499999.0
2005-09-13 16:46:00,1.82302,1.82317,1.82302,1.8231,60899999.0
2005-09-13 16:47:00,1.82299,1.82311,1.82299,1.82307,36700000.0
2005-09-13 16:48:00,1.8232,1.82329,1.82316,1.82318,58600001.0
2005-09-13 16:49:00,1.82309,1.82309,1.82296,1.82296,24700000.0
2005-09-13 16:50:00,1.82285,1.82314,1.82282,1.82311,67999999.0
2005-09-13 16:51:00,1.82299,1.82309,1.82287,1.82298,78599999.0
2005-09-13 16:52:00,1.82292,1.82292,1.82273,1.82273,51500000.0
2005-09-13 16:53:00,1.82272,1.82286,1.82272,1.82277,106000000.0
2005-09-13 16:54:00,1.8227,1.82275,1.82265,1.82273,43499999.0
2005-09-13 16:55:00,1.82272,1.82272,1.82258,1.82267,63600000.0
2005-09-13 16:56:00,1.82261,1.82269,1.82253,1.82258,71900000.0
2005-09-13 16:57:00,1.82264,1.82291,1.82255,1.82291,86000001.0
2005-09-13 16:58:00,1.82288,1.82288,1.82276,1.8228,39000000.0
2005-09-13 16:59:00,1.82275,1.82275,1.8223,1.82239,65900000.0
2005-09-13 17:00:00,1.82221,1.8223,1.82217,1.82217,113250000.0
2005-09-13 17:01:00,1.82202,1.82202,1.82131,1.82131,63600000.0
2005-09-13 17:02:00,1.82163,1.82181,1.82154,1.82176,88999999.0
2005-09-13 17:03:00,1.82185,1.822,1.82185,1.8219,63800000.0
2005-09-13 17:04:00,1.82186,1.82217,1.8218,1.82217,65300001.0
2005-09-13 17:05:00,1.82216,1.82234,1.82208,1.82224,49200000.0
2005-09-13 17:06:00,1.82228,1.82231,1.82222,1.82227,67700000.0
2005-09-13 17:07:00,1.82216,1.82218,1.82192,1.82192,47000000.0
2005-09-13 17:08:00,1.82192,1.82193,1.82192,1.82193,32200001.0
2005-09-13 17:09:00,1.82202,1.82207,1.82188,1.82189,87200001.0
2005-09-13 17:10:00,1.82193,1.82235,1.82193,1.82235,69299999.0
2005-09-13 17:11:00,1.8223,1.82243,1.82229,1.82243,67100000.0
2005-09-13 17:12:00,1.82247,1.82259,1.82245,1.82259,70400001.0
2005-09-13 17:13:00,1.8227,1.82297,1.8227,1.82281,93699998.0
2005-09-13 17:14:00,1.82286,1.82297,1.82273,1.82282,89300000.0
2005-09-13 17:15:00,1.82285,1.82299,1.82285,1.82291,45300000.0
2005-09-13 17:16:00,1.82292,1.82298,1.82272,1.82272,60199999.0
2005-09-13 17:17:00,1.82263,1.82275,1.82251,1.82275,55100000.0
2005-09-13 17:18:00,1.82285,1.82289,1.82264,1.8227,44400000.0
2005-09-13 17:19:00,1.82263,1.82266,1.82256,1.8226,31200000.0
2005-09-13 17:20:00,1.82257,1.82263,1.82253,1.8226,70899998.0
2005-09-13 17:21:00,1.82264,1.82266,1.82258,1.82258,55500000.0
2005-09-13 17:22:00,1.82262,1.82262,1.82242,1.82248,60299999.0
2005-09-13 17:23:00,1.82242,1.82243,1.82211,1.82211,46500000.0
2005-09-13 17:24:00,1.82192,1.82192,1.82156,1.82157,64099999.0
2005-09-13 17:25:00,1.82164,1.82171,1.82152,1.82169,29900000.0
2005-09-13 17:26:00,1.82175,1.82189,1.82175,1.82182,62800001.0
2005-09-13 17:27:00,1.82177,1.82177,1.82149,1.82161,57800001.0
2005-09-13 17:28:00,1.82172,1.82177,1.82164,1.82164,52800001.0
2005-09-13 17:29:00,1.8216,1.82176,1.8216,1.82169,87099999.0
2005-09-13 17:30:00,1.82165,1.82177,1.82156,1.82177,103700001.0
2005-09-13 17:31:00,1.82177,1.82177,1.82083,1.82088,36999999.0
2005-09-13 17:32:00,1.82092,1.82098,1.82067,1.82075,86600000.0
2005-09-13 17:33:00,1.821,1.82103,1.82093,1.82094,43300000.0
2005-09-13 17:34:00,1.82097,1.82118,1.82097,1.82118,62300000.0
2005-09-13 17:35:00,1.82108,1.82116,1.82099,1.8211,85299998.0
2005-09-13 17:36:00,1.82112,1.82113,1.82104,1.82113,50900000.0
2005-09-13 17:37:00,1.82108,1.82109,1.821,1.82108,82100000.0
2005-09-13 17:38:00,1.82117,1.82135,1.82117,1.82123,38600001.0
2005-09-13 17:39:00,1.82106,1.82106,1.82061,1.82079,42300000.0
2005-09-13 17:40:00,1.82098,1.82123,1.82096,1.82102,76600000.0
2005-09-13 17:41:00,1.8212,1.82125,1.82097,1.82114,96900000.0
2005-09-13 17:42:00,1.821,1.82117,1.82091,1.82091,70800000.0
2005-09-13 17:43:00,1.82085,1.82123,1.82079,1.82123,125699999.0
2005-09-13 17:44:00,1.82119,1.82121,1.82097,1.82097,30800000.0
2005-09-13 17:45:00,1.821,1.82118,1.821,1.82116,43650000.0
2005-09-13 17:46:00,1.82096,1.82108,1.82091,1.82108,56100000.0
2005-09-13 17:47:00,1.82107,1.82107,1.82092,1.82095,19800000.0
2005-09-13 17:48:00,1.821,1.82116,1.8208,1.82107,68500001.0
2005-09-13 17:49:00,1.82118,1.82134,1.82112,1.82134,19600000.0
2005-09-13 17:50:00,1.82138,1.82152,1.82138,1.82152,87799998.0
2005-09-13 17:51:00,1.82153,1.82153,1.82135,1.8214,52900000.0
2005-09-13 17:52:00,1.82148,1.82165,1.82148,1.82165,36200001.0
2005-09-13 17:53:00,1.8216,1.82169,1.82155,1.82165,117199999.0
2005-09-13 17:54:00,1.82162,1.82172,1.8216,1.82167,39800000.0
2005-09-13 17:55:00,1.82167,1.82171,1.8216,1.8216,56999999.0
2005-09-13 17:56:00,1.8216,1.8216,1.82142,1.82149,49100000.0
2005-09-13 17:57:00,1.8214,1.82142,1.82133,1.82133,43100001.0
2005-09-13 17:58:00,1.82126,1.82126,1.82096,1.82096,54599999.0
2005-09-13 17:59:00,1.82095,1.82102,1.82089,1.82089,34700000.0
2005-09-13 18:00:00,1.821,1.82118,1.821,1.82109,32000000.0
2005-09-13 18:01:00,1.82113,1.82152,1.82111,1.82111,923699996.0
2005-09-13 18:02:00,1.82108,1.8213,1.82108,1.8213,1015799993.0
2005-09-13 18:03:00,1.82135,1.82146,1.82126,1.82127,1262000001.0
2005-09-13 18:04:00,1.82137,1.82151,1.82133,1.82133,824199996.0
2005-09-13 18:05:00,1.82107,1.82125,1.82105,1.82105,907999999.0
2005-09-13 18:06:00,1.82105,1.82143,1.82105,1.82142,1061000001.0
2005-09-13 18:07:00,1.82141,1.82141,1.82108,1.82133,1377900005.0
2005-09-13 18:08:00,1.82134,1.82141,1.82117,1.82138,1207199998.0
2005-09-13 18:09:00,1.82153,1.82163,1.8215,1.82156,516950001.0
2005-09-13 18:10:00,1.82155,1.82174,1.82155,1.82155,824250000.0
2005-09-13 18:11:00,1.82156,1.82158,1.82137,1.82153,650799992.0
2005-09-13 18:12:00,1.82157,1.82172,1.82153,1.82157,712199997.0
2005-09-13 18:13:00,1.82163,1.82188,1.82163,1.8218,594100004.0
2005-09-13 18:14:00,1.82173,1.82178,1.82147,1.8216,790999999.0
2005-09-13 18:15:00,1.82164,1.82164,1.82151,1.82152,833599995.0
2005-09-13 18:16:00,1.82157,1.82165,1.8215,1.82157,708249998.0
2005-09-13 18:17:00,1.82154,1.8216,1.82139,1.82147,439500001.0
2005-09-13 18:18:00,1.82152,1.82163,1.82149,1.82155,681599997.0
2005-09-13 18:19:00,1.82167,1.82183,1.82165,1.82168,452699999.0
2005-09-13 18:20:00,1.82169,1.82179,1.82157,1.82157,480599999.0
2005-09-13 18:21:00,1.82159,1.82174,1.82154,1.82171,646599999.0
2005-09-13 18:22:00,1.82178,1.82192,1.82176,1.82188,552799997.0
2005-09-13 18:23:00,1.82194,1.82242,1.82194,1.82242,992699996.0
2005-09-13 18:24:00,1.82242,1.82242,1.82209,1.82228,864800003.0
2005-09-13 18:25:00,1.82238,1.82263,1.82238,1.82251,586900002.0
2005-09-13 18:26:00,1.8227,1.8227,1.82245,1.82251,566099997.0
2005-09-13 18:27:00,1.82248,1.82262,1.82246,1.82247,790600003.0
2005-09-13 18:28:00,1.82245,1.82245,1.82232,1.82237,379600003.0
2005-09-13 18:29:00,1.82234,1.82252,1.82233,1.82245,695100000.0
2005-09-13 18:30:00,1.82247,1.82255,1.82239,1.82239,691699998.0
2005-09-13 18:31:00,1.82229,1.82237,1.82214,1.82214,488899999.0
2005-09-13 18:32:00,1.8221,1.82215,1.82205,1.8221,399499999.0
2005-09-13 18:33:00,1.82199,1.82208,1.82194,1.82198,781900000.0
2005-09-13 18:34:00,1.82192,1.82207,1.82184,1.82194,536800003.0
2005-09-13 18:35:00,1.82193,1.82204,1.8219,1.82203,397499998.0
2005-09-13 18:36:00,1.82208,1.82214,1.82207,1.82207,104799999.0
2005-09-13 18:37:00,1.822,1.822,1.82178,1.82187,106700000.0
2005-09-13 18:38:00,1.82198,1.82212,1.82197,1.82212,186546994.0
2005-09-13 18:39:00,1.82201,1.82212,1.82197,1.82205,178599999.0
2005-09-13 18:40:00,1.82199,1.82205,1.82179,1.82205,382300000.0
2005-09-13 18:41:00,1.82207,1.82219,1.82192,1.82192,301199999.0
2005-09-13 18:42:00,1.822,1.82243,1.82199,1.82222,163599996.0
2005-09-13 18:43:00,1.82224,1.82224,1.82201,1.82207,140199999.0
2005-09-13 18:44:00,1.82193,1.82242,1.82193,1.82223,367000000.0
2005-09-13 18:45:00,1.82226,1.82226,1.82208,1.82208,144200000.0
2005-09-13 18:46:00,1.82208,1.82213,1.82205,1.82209,245799998.0
2005-09-13 18:47:00,1.8221,1.82215,1.82207,1.8221,210200001.0
2005-09-13 18:48:00,1.82203,1.82209,1.82194,1.82195,319800002.0
2005-09-13 18:49:00,1.82175,1.82179,1.82143,1.82148,116199997.0
2005-09-13 18:50:00,1.82189,1.82193,1.82177,1.82184,214200001.0
2005-09-13 18:51:00,1.82192,1.82208,1.8218,1.82203,429050002.0
2005-09-13 18:52:00,1.82197,1.82212,1.82196,1.82212,417899998.0
2005-09-13 18:53:00,1.8221,1.82218,1.82205,1.82205,363499998.0
2005-09-13 18:54:00,1.82206,1.82232,1.82206,1.82223,271900002.0
2005-09-13 18:55:00,1.82235,1.82266,1.82235,1.82241,675999999.0
2005-09-13 18:56:00,1.82238,1.82238,1.82218,1.82232,330099997.0
2005-09-13 18:57:00,1.82227,1.82233,1.82216,1.82232,306800001.0
2005-09-13 18:58:00,1.82236,1.82251,1.82227,1.82244,721899996.0
2005-09-13 18:59:00,1.82245,1.8226,1.82245,1.82246,501850000.0
2005-09-13 19:00:00,1.82244,1.82244,1.82217,1.82217,282699997.0
2005-09-13 19:01:00,1.82211,1.82233,1.82211,1.82223,87599999.0
2005-09-13 19:02:00,1.82223,1.82235,1.8222,1.82227,361800005.0
2005-09-13 19:03:00,1.8223,1.82238,1.8222,1.82227,461100003.0
2005-09-13 19:04:00,1.82235,1.82235,1.82228,1.82235,316600000.0
2005-09-13 19:05:00,1.82235,1.82235,1.8223,1.82235,132700002.0
2005-09-13 19:06:00,1.82213,1.82213,1.82192,1.82213,662700000.0
2005-09-13 19:07:00,1.8221,1.82231,1.8221,1.82231,242849999.0
2005-09-13 19:08:00,1.82232,1.82244,1.82226,1.82237,508100001.0
2005-09-13 19:09:00,1.82228,1.82228,1.82189,1.82205,213799999.0
2005-09-13 19:10:00,1.82204,1.8221,1.82189,1.82204,453699998.0
2005-09-13 19:11:00,1.82193,1.82193,1.82162,1.82162,140000001.0
2005-09-13 19:12:00,1.82162,1.82174,1.82162,1.82162,198900000.0
2005-09-13 19:13:00,1.82167,1.82193,1.82165,1.82193,386199998.0
2005-09-13 19:14:00,1.82179,1.82179,1.82164,1.82167,202700000.0
2005-09-13 19:15:00,1.82169,1.82179,1.82168,1.82179,380399998.0
2005-09-13 19:16:00,1.82167,1.82171,1.82156,1.82167,123700000.0
2005-09-13 19:17:00,1.82173,1.82175,1.82165,1.82167,168500000.0
2005-09-13 19:18:00,1.82167,1.82174,1.82162,1.82174,277899998.0
2005-09-13 19:19:00,1.82178,1.8219,1.82176,1.82185,403200000.0
2005-09-13 19:20:00,1.82178,1.82185,1.82169,1.82172,319600000.0
2005-09-13 19:21:00,1.82174,1.8218,1.82172,1.82178,401399999.0
2005-09-13 19:22:00,1.8218,1.82185,1.82173,1.8218,291599997.0
2005-09-13 19:23:00,1.82176,1.82181,1.82166,1.82168,340099997.0
2005-09-13 19:24:00,1.82164,1.82164,1.82156,1.82156,121700000.0
2005-09-13 19:25:00,1.8215,1.82151,1.82126,1.82151,71099999.0
2005-09-13 19:26:00,1.82147,1.82147,1.82107,1.82123,306700001.0
2005-09-13 19:27:00,1.82144,1.82165,1.82144,1.82151,603799994.0
2005-09-13 19:28:00,1.82117,1.82145,1.82079,1.82118,423500002.0
2005-09-13 19:29:00,1.82142,1.82158,1.82142,1.82143,224499999.0
2005-09-13 19:30:00,1.82135,1.82135,1.82103,1.82112,509799998.0
2005-09-13 19:31:00,1.82103,1.82122,1.82102,1.82122,237500000.0
2005-09-13 19:32:00,1.82129,1.82142,1.82127,1.82135,404299998.0
2005-09-13 19:33:00,1.8214,1.82145,1.82137,1.82145,298600003.0
2005-09-13 19:34:00,1.8214,1.82145,1.82135,1.8214,235899996.0
2005-09-13 19:35:00,1.8211,1.82126,1.82087,1.82099,468999997.0
2005-09-13 19:36:00,1.82146,1.82148,1.82132,1.82148,420549995.0
2005-09-13 19:37:00,1.82144,1.82155,1.82136,1.82155,274549998.0
2005-09-13 19:38:00,1.82159,1.8216,1.82151,1.82151,115700003.0
2005-09-13 19:39:00,1.82105,1.82135,1.82105,1.8213,225700000.0
2005-09-13 19:40:00,1.82152,1.82154,1.82142,1.82142,313300001.0
2005-09-13 19:41:00,1.82135,1.82136,1.82121,1.82122,342849999.0
2005-09-13 19:42:00,1.82118,1.82118,1.82101,1.82114,257400000.0
2005-09-13 19:43:00,1.82106,1.82107,1.82087,1.82099,156399999.0
2005-09-13 19:44:00,1.821,1.8211,1.82091,1.82092,390900001.0
2005-09-13 19:45:00,1.82095,1.82121,1.82095,1.82117,193199998.0
2005-09-13 19:46:00,1.8212,1.82137,1.8212,1.82122,313400000.0
2005-09-13 19:47:00,1.82127,1.82137,1.82116,1.82125,110800000.0
2005-09-13 19:48:00,1.82119,1.82119,1.82108,1.82118,277099999.0
2005-09-13 19:49:00,1.82127,1.82143,1.82126,1.82143,344900000.0
2005-09-13 19:50:00,1.82149,1.82189,1.82149,1.82178,363500002.0
2005-09-13 19:51:00,1.82182,1.82199,1.82165,1.82192,321199999.0
2005-09-13 19:52:00,1.82215,1.82215,1.82187,1.8219,188699999.0
2005-09-13 19:53:00,1.82198,1.82213,1.82198,1.82213,84599998.0
2005-09-13 19:54:00,1.82203,1.82203,1.8219,1.82191,262000000.0
2005-09-13 19:55:00,1.82177,1.82179,1.82149,1.82155,74900000.0
2005-09-13 19:56:00,1.82192,1.82209,1.82192,1.82198,293300003.0
2005-09-13 19:57:00,1.82186,1.82191,1.82163,1.82163,334100000.0
2005-09-13 19:58:00,1.82154,1.82154,1.82133,1.82147,340299999.0
2005-09-13 19:59:00,1.82137,1.82169,1.82123,1.82151,326499998.0
2005-09-13 20:00:00,1.8215,1.82165,1.8215,1.82157,199899999.0
2005-09-13 20:01:00,1.82153,1.82159,1.82131,1.82136,241946991.0
2005-09-13 20:02:00,1.82135,1.82145,1.82125,1.82138,107799999.0
2005-09-13 20:03:00,1.8214,1.82143,1.82134,1.82138,80099999.0
2005-09-13 20:04:00,1.82143,1.82156,1.82143,1.82156,154500000.0
2005-09-13 20:05:00,1.82155,1.82166,1.82154,1.82166,223300000.0
2005-09-13 20:06:00,1.8217,1.82175,1.82167,1.8217,217800001.0
2005-09-13 20:07:00,1.82136,1.82177,1.82136,1.82162,155600000.0
2005-09-13 20:08:00,1.82176,1.82197,1.82165,1.82176,283400000.0
2005-09-13 20:09:00,1.82159,1.82172,1.82159,1.82167,127499999.0
2005-09-13 20:10:00,1.82172,1.82182,1.82169,1.82169,122599999.0
2005-09-13 20:11:00,1.8218,1.82184,1.82172,1.82181,53400001.0
2005-09-13 20:12:00,1.82182,1.82226,1.82182,1.82226,447500001.0
2005-09-13 20:13:00,1.82225,1.82228,1.82206,1.82206,153400001.0
2005-09-13 20:14:00,1.82212,1.82236,1.82205,1.82205,121200000.0
2005-09-13 20:15:00,1.82199,1.82202,1.82189,1.82201,555900002.0
2005-09-13 20:16:00,1.82199,1.82215,1.82199,1.82215,139299998.0
2005-09-13 20:17:00,1.82218,1.82226,1.82217,1.8222,74800000.0
2005-09-13 20:18:00,1.82219,1.82221,1.82209,1.8221,151600000.0
2005-09-13 20:19:00,1.82215,1.82229,1.82213,1.82218,115800000.0
2005-09-13 20:20:00,1.8221,1.82216,1.822,1.82202,204600002.0
2005-09-13 20:21:00,1.82205,1.82216,1.82205,1.82216,153399999.0
2005-09-13 20:22:00,1.82209,1.82213,1.82202,1.82208,115399998.0
2005-09-13 20:23:00,1.82212,1.82229,1.82209,1.82217,227400001.0
2005-09-13 20:24:00,1.82213,1.82215,1.82203,1.82208,111999998.0
2005-09-13 20:25:00,1.82209,1.82213,1.822,1.82213,429200005.0
2005-09-13 20:26:00,1.82209,1.82215,1.82201,1.82201,535946997.0
2005-09-13 20:27:00,1.82205,1.82208,1.822,1.82208,328200000.0
2005-09-13 20:28:00,1.82202,1.82205,1.82195,1.822,339799996.0
2005-09-13 20:29:00,1.82207,1.8222,1.82206,1.8221,193199997.0
2005-09-13 20:30:00,1.82212,1.82223,1.8221,1.82214,969099990.0
2005-09-13 20:31:00,1.82206,1.82214,1.822,1.82207,616599995.0
2005-09-13 20:32:00,1.82212,1.82226,1.82203,1.82203,739600002.0
2005-09-13 20:33:00,1.82201,1.82231,1.82195,1.82217,184999998.0
2005-09-13 20:34:00,1.82227,1.82231,1.82218,1.8222,136200001.0
2005-09-13 20:35:00,1.82223,1.82243,1.82223,1.82237,62499999.0
2005-09-13 20:36:00,1.82239,1.82243,1.82229,1.82241,176100001.0
2005-09-13 20:37:00,1.82237,1.82242,1.8223,1.8223,182199998.0
2005-09-13 20:38:00,1.82227,1.8224,1.82224,1.82236,296699999.0
2005-09-13 20:39:00,1.82249,1.82254,1.82242,1.8225,262499999.0
2005-09-13 20:40:00,1.82237,1.82251,1.82212,1.82212,155299999.0
2005-09-13 20:41:00,1.82245,1.82256,1.82245,1.82245,192599998.0
2005-09-13 20:42:00,1.82242,1.82259,1.82242,1.8225,103800001.0
2005-09-13 20:43:00,1.82252,1.82252,1.82238,1.8224,189650000.0
2005-09-13 20:44:00,1.82249,1.82253,1.82242,1.82253,388899999.0
2005-09-13 20:45:00,1.82253,1.82253,1.82245,1.82247,133200002.0
2005-09-13 20:46:00,1.82245,1.82247,1.82245,1.82245,166499999.0
2005-09-13 20:47:00,1.8224,1.82245,1.82235,1.82245,391600000.0
2005-09-13 20:48:00,1.82243,1.8225,1.82241,1.82245,133499998.0
2005-09-13 20:49:00,1.82243,1.82243,1.82232,1.82237,82900000.0
2005-09-13 20:50:00,1.82234,1.82243,1.8223,1.82243,324400000.0
2005-09-13 20:51:00,1.82245,1.82245,1.82235,1.8224,312399999.0
2005-09-13 20:52:00,1.82235,1.82245,1.82235,1.82245,179799999.0
2005-09-13 20:53:00,1.82238,1.82245,1.82232,1.82238,552899999.0
2005-09-13 20:54:00,1.82239,1.82245,1.82232,1.82236,368600001.0
2005-09-13 20:55:00,1.8224,1.8224,1.82231,1.82239,437799999.0
2005-09-13 20:56:00,1.82238,1.82238,1.82227,1.82227,484199996.0
2005-09-13 20:57:00,1.82232,1.82245,1.82229,1.82232,653600003.0
2005-09-13 20:58:00,1.82233,1.82236,1.82217,1.82222,260300005.0
2005-09-13 20:59:00,1.82218,1.82226,1.82203,1.82203,579199995.0
2005-09-13 21:00:00,1.82221,1.82233,1.82218,1.82233,421200000.0
2005-09-13 21:01:00,1.8223,1.82238,1.82225,1.8223,432899996.0
2005-09-13 21:02:00,1.82229,1.8223,1.82221,1.82227,217700000.0
2005-09-13 21:03:00,1.82223,1.8224,1.82223,1.82238,221299997.0
2005-09-13 21:04:00,1.8224,1.82244,1.82232,1.82242,213970000.0
2005-09-13 21:05:00,1.82212,1.82238,1.82211,1.82238,302399999.0
2005-09-13 21:06:00,1.82241,1.82255,1.82236,1.82255,218699999.0
2005-09-13 21:07:00,1.82259,1.82259,1.82245,1.82248,72300000.0
2005-09-13 21:08:00,1.82252,1.82255,1.82252,1.82253,81700000.0
2005-09-13 21:09:00,1.82245,1.82251,1.82237,1.82243,153999999.0
2005-09-13 21:10:00,1.82255,1.82255,1.82255,1.82255,118899998.0
2005-09-13 21:11:00,1.82235,1.82256,1.82224,1.82245,98500000.0
2005-09-13 21:12:00,1.82254,1.82254,1.82245,1.82247,112300000.0
2005-09-13 21:13:00,1.82243,1.82262,1.82239,1.82239,210500002.0
2005-09-13 21:14:00,1.8224,1.82245,1.82235,1.8224,398799998.0
2005-09-13 21:15:00,1.8223,1.82239,1.8221,1.82239,226699997.0
2005-09-13 21:16:00,1.82245,1.82245,1.8224,1.8224,60800000.0
2005-09-13 21:17:00,1.8224,1.82243,1.82232,1.82243,245399998.0
2005-09-13 21:18:00,1.8225,1.82267,1.8225,1.82261,45000000.0
2005-09-13 21:19:00,1.82268,1.82289,1.82268,1.82277,108299999.0
2005-09-13 21:20:00,1.82292,1.82292,1.82273,1.82282,274049999.0
2005-09-13 21:21:00,1.82287,1.82309,1.82287,1.82306,125699997.0
2005-09-13 21:22:00,1.82311,1.82322,1.8231,1.8231,179000000.0
2005-09-13 21:23:00,1.82315,1.82315,1.82315,1.82315,2800000.0
2005-09-13 21:24:00,1.82308,1.82308,1.823,1.82308,208499999.0
2005-09-13 21:25:00,1.82306,1.82306,1.82273,1.82286,165400001.0
2005-09-13 21:26:00,1.82289,1.82297,1.82286,1.8229,59100000.0
2005-09-13 21:27:00,1.82292,1.82302,1.82292,1.82298,134099999.0
2005-09-13 21:28:00,1.823,1.82304,1.82292,1.82297,211400002.0
2005-09-13 21:29:00,1.82298,1.82302,1.82298,1.82302,9200000.0
2005-09-13 21:30:00,1.82305,1.82305,1.82305,1.82305,45500001.0
2005-09-13 21:31:00,1.82278,1.82291,1.82267,1.82273,64700000.0
2005-09-13 21:32:00,1.82303,1.82305,1.82286,1.82297,242500000.0
2005-09-13 21:33:00,1.82295,1.82298,1.82287,1.82293,235300001.0
2005-09-13 21:34:00,1.82295,1.82295,1.82285,1.82285,295499996.0
2005-09-13 21:35:00,1.8229,1.8229,1.82285,1.82285,38500000.0
2005-09-13 21:36:00,1.82288,1.82298,1.82288,1.82288,76200000.0
2005-09-13 21:37:00,1.82288,1.82297,1.82286,1.82295,168800000.0
2005-09-13 21:38:00,1.82293,1.82303,1.82282,1.82282,131000000.0
2005-09-13 21:39:00,1.82268,1.82268,1.82243,1.82243,40900000.0
2005-09-13 21:40:00,1.82246,1.82254,1.82246,1.8225,167800002.0
2005-09-13 21:41:00,1.8225,1.82263,1.8225,1.8226,182199997.0
2005-09-13 21:42:00,1.82263,1.82267,1.8226,1.8226,106699997.0
2005-09-13 21:43:00,1.82252,1.82252,1.82237,1.82237,45300000.0
2005-09-13 21:44:00,1.8224,1.82251,1.8224,1.82251,99499999.0
2005-09-13 21:45:00,1.82234,1.82252,1.82234,1.82252,94500001.0
2005-09-13 21:46:00,1.82247,1.82256,1.82247,1.82255,107900000.0
2005-09-13 21:47:00,1.82255,1.82264,1.82246,1.82246,189800001.0
2005-09-13 21:48:00,1.8225,1.82258,1.8225,1.82258,112500000.0
2005-09-13 21:49:00,1.8225,1.82257,1.82235,1.82255,124099998.0
2005-09-13 21:50:00,1.82258,1.82258,1.82255,1.82255,20800000.0
2005-09-13 21:51:00,1.82255,1.82258,1.82255,1.82255,147500001.0
2005-09-13 21:52:00,1.82258,1.82258,1.8225,1.82255,52600000.0
2005-09-13 21:53:00,1.82256,1.82263,1.82255,1.82258,65600000.0
2005-09-13 21:54:00,1.82268,1.82284,1.82268,1.82275,121699999.0
2005-09-13 21:55:00,1.82274,1.82275,1.82248,1.82252,216700000.0
2005-09-13 21:56:00,1.8225,1.82254,1.82247,1.82247,61599999.0
2005-09-13 21:57:00,1.82248,1.82253,1.82248,1.8225,43600000.0
2005-09-13 21:58:00,1.82253,1.82267,1.82253,1.82267,66000001.0
2005-09-13 21:59:00,1.82259,1.82263,1.82245,1.82245,351600000.0
2005-09-13 22:00:00,1.8225,1.82262,1.8223,1.8223,170200000.0
2005-09-13 22:01:00,1.82222,1.82244,1.82208,1.82232,113700000.0
2005-09-13 22:02:00,1.82234,1.82256,1.82222,1.82238,295100002.0
2005-09-13 22:03:00,1.82248,1.82248,1.82235,1.8224,90799998.0
2005-09-13 22:04:00,1.82236,1.82245,1.82216,1.82224,240200000.0
2005-09-13 22:05:00,1.82218,1.82234,1.82206,1.8223,147999999.0
2005-09-13 22:06:00,1.82241,1.82253,1.82241,1.82248,71599998.0
2005-09-13 22:07:00,1.82237,1.82237,1.82207,1.82207,52999999.0
2005-09-13 22:08:00,1.82214,1.82247,1.82214,1.82225,116800002.0
2005-09-13 22:09:00,1.82227,1.82236,1.82221,1.82225,74000000.0
2005-09-13 22:10:00,1.82246,1.82246,1.82243,1.82243,60199999.0
2005-09-13 22:11:00,1.82222,1.82235,1.8221,1.82234,68399999.0
2005-09-13 22:12:00,1.82241,1.82249,1.82238,1.82238,195400002.0
2005-09-13 22:13:00,1.82223,1.82241,1.82216,1.8224,104999998.0
2005-09-13 22:14:00,1.82242,1.82249,1.82242,1.82249,69300001.0
2005-09-13 22:15:00,1.8225,1.8225,1.82217,1.82232,202900002.0
2005-09-13 22:16:00,1.82225,1.82239,1.82202,1.82213,340300003.0
2005-09-13 22:17:00,1.82241,1.82252,1.82234,1.82252,61099999.0
2005-09-13 22:18:00,1.82252,1.82252,1.82234,1.82235,98099999.0
2005-09-13 22:19:00,1.82236,1.82247,1.82236,1.82247,27900000.0
2005-09-13 22:20:00,1.82246,1.82246,1.82237,1.82237,61000001.0
2005-09-13 22:21:00,1.82243,1.82246,1.8224,1.82244,78000000.0
2005-09-13 22:22:00,1.82243,1.82247,1.82235,1.82236,70100000.0
2005-09-13 22:23:00,1.82205,1.82227,1.82194,1.82194,189400002.0
2005-09-13 22:24:00,1.82229,1.82232,1.82226,1.82226,79700000.0
2005-09-13 22:25:00,1.82224,1.82238,1.82204,1.8222,81000000.0
2005-09-13 22:26:00,1.82197,1.82206,1.82189,1.82195,59200000.0
2005-09-13 22:27:00,1.82229,1.82234,1.82218,1.82222,48700000.0
2005-09-13 22:28:00,1.82209,1.82212,1.82189,1.82195,73700000.0
2005-09-13 22:29:00,1.82223,1.82241,1.82221,1.82232,286599995.0
2005-09-13 22:30:00,1.82226,1.82226,1.82215,1.82215,126099997.0
2005-09-13 22:31:00,1.82212,1.82212,1.82199,1.82199,119999999.0
2005-09-13 22:32:00,1.82184,1.82196,1.82154,1.82163,213299999.0
2005-09-13 22:33:00,1.82195,1.82206,1.82191,1.82203,76600000.0
2005-09-13 22:34:00,1.82175,1.82196,1.82175,1.82195,204300002.0
2005-09-13 22:35:00,1.82203,1.82217,1.82179,1.82216,39800000.0
2005-09-13 22:36:00,1.82183,1.82212,1.82173,1.8221,118900001.0
2005-09-13 22:37:00,1.82218,1.82223,1.82217,1.8222,179200000.0
2005-09-13 22:38:00,1.82213,1.82218,1.82209,1.82211,50500000.0
2005-09-13 22:39:00,1.82212,1.82218,1.82212,1.82218,18000000.0
2005-09-13 22:40:00,1.82219,1.82223,1.82213,1.82213,49100000.0
2005-09-13 22:41:00,1.82215,1.82243,1.82215,1.82243,110099997.0
2005-09-13 22:42:00,1.8224,1.8224,1.8222,1.82233,43500000.0
2005-09-13 22:43:00,1.82218,1.82219,1.82179,1.82198,77800000.0
2005-09-13 22:44:00,1.8219,1.82225,1.82187,1.82203,95699999.0
2005-09-13 22:45:00,1.82221,1.82223,1.82208,1.82223,74199999.0
2005-09-13 22:46:00,1.82239,1.82243,1.82215,1.8222,39200000.0
2005-09-13 22:47:00,1.8222,1.82222,1.82218,1.82221,87600000.0
2005-09-13 22:48:00,1.82222,1.82229,1.82214,1.82214,10400000.0
2005-09-13 22:49:00,1.82246,1.82246,1.8222,1.82236,69000000.0
2005-09-13 22:50:00,1.82217,1.8223,1.82215,1.82221,72800000.0
2005-09-13 22:51:00,1.82214,1.82221,1.82214,1.82221,46699999.0
2005-09-13 22:52:00,1.82232,1.82232,1.82232,1.82232,33000000.0
2005-09-13 22:53:00,1.8223,1.8223,1.82191,1.82225,69900000.0
2005-09-13 22:54:00,1.82232,1.82232,1.82225,1.82225,33200000.0
2005-09-13 22:55:00,1.82227,1.82235,1.82216,1.82216,51500000.0
2005-09-13 22:56:00,1.82208,1.8222,1.82207,1.82218,83600000.0
2005-09-13 22:57:00,1.8222,1.8222,1.8222,1.8222,6100000.0
2005-09-13 22:58:00,1.82218,1.82237,1.82218,1.82218,109900001.0
2005-09-13 22:59:00,1.82212,1.82214,1.82202,1.82204,91400000.0
2005-09-13 23:00:00,1.82222,1.82241,1.82197,1.82223,122099997.0
2005-09-13 23:01:00,1.82225,1.82232,1.82202,1.82208,37200000.0
2005-09-13 23:02:00,1.8221,1.82236,1.82199,1.82201,75100001.0
2005-09-13 23:03:00,1.82195,1.82236,1.82195,1.82227,110000001.0
2005-09-13 23:04:00,1.82227,1.82229,1.82206,1.82217,34100000.0
2005-09-13 23:05:00,1.82217,1.82232,1.82209,1.82228,112600002.0
2005-09-13 23:06:00,1.82234,1.82239,1.82194,1.82231,133899997.0
2005-09-13 23:07:00,1.82245,1.82253,1.82219,1.82219,58700002.0
2005-09-13 23:08:00,1.8221,1.82244,1.8221,1.8224,82699999.0
2005-09-13 23:09:00,1.82217,1.82252,1.82207,1.8223,80200000.0
2005-09-13 23:10:00,1.82228,1.82262,1.82227,1.82246,40400000.0
2005-09-13 23:11:00,1.82238,1.8226,1.82228,1.82236,74600000.0
2005-09-13 23:12:00,1.82217,1.82251,1.82217,1.82236,78700001.0
2005-09-13 23:13:00,1.8223,1.82267,1.8222,1.82267,76400000.0
2005-09-13 23:14:00,1.8229,1.82297,1.82249,1.82291,79300001.0
2005-09-13 23:15:00,1.82292,1.82295,1.82266,1.82275,60300000.0
2005-09-13 23:16:00,1.82292,1.82294,1.82249,1.82257,102900001.0
2005-09-13 23:17:00,1.82233,1.82253,1.82229,1.82251,30100000.0
2005-09-13 23:18:00,1.82258,1.82259,1.82226,1.82232,50800000.0
2005-09-13 23:19:00,1.82253,1.82253,1.82221,1.82226,73099998.0
2005-09-13 23:20:00,1.8223,1.82258,1.82226,1.82244,91200001.0
2005-09-13 23:21:00,1.82241,1.8225,1.82217,1.82239,22200000.0
2005-09-13 23:22:00,1.82231,1.82231,1.82214,1.8223,71100000.0
2005-09-13 23:23:00,1.82198,1.82212,1.82195,1.82212,53500001.0
2005-09-13 23:24:00,1.82215,1.82215,1.82208,1.82215,51099999.0
2005-09-13 23:25:00,1.8221,1.8221,1.8221,1.8221,9400000.0
2005-09-13 23:26:00,1.82227,1.82229,1.82207,1.82207,59899998.0
2005-09-13 23:27:00,1.82208,1.82212,1.82208,1.82212,8800000.0
2005-09-13 23:28:00,1.82173,1.82173,1.82066,1.82066,88200000.0
2005-09-13 23:29:00,1.82127,1.82132,1.82123,1.82123,119199998.0
2005-09-13 23:30:00,1.82122,1.82127,1.8212,1.82127,34799999.0
2005-09-13 23:31:00,1.82118,1.82151,1.82118,1.82148,68199999.0
2005-09-13 23:32:00,1.82152,1.82168,1.82152,1.82167,54200000.0
2005-09-13 23:33:00,1.8217,1.8217,1.8217,1.8217,2000000.0
2005-09-13 23:34:00,1.82174,1.82183,1.82172,1.82172,62900002.0
2005-09-13 23:35:00,1.82176,1.82196,1.82176,1.82196,38000000.0
2005-09-13 23:36:00,1.82203,1.82203,1.82196,1.82196,27800000.0
2005-09-13 23:37:00,1.82195,1.82195,1.82195,1.82195,17900000.0
2005-09-13 23:38:00,1.82194,1.82215,1.82186,1.82202,66700001.0
2005-09-13 23:39:00,1.82187,1.822,1.82187,1.82197,25000000.0
2005-09-13 23:40:00,1.82218,1.82218,1.8219,1.82201,53400001.0
2005-09-13 23:41:00,1.82199,1.82208,1.82186,1.82191,61699999.0
2005-09-13 23:42:00,1.82195,1.82195,1.82195,1.82195,2400000.0
2005-09-13 23:43:00,1.82199,1.82231,1.82098,1.82098,72500000.0
2005-09-13 23:44:00,1.82215,1.82233,1.82187,1.82192,86899999.0
2005-09-13 23:45:00,1.82201,1.82226,1.82175,1.82195,70600000.0
2005-09-13 23:46:00,1.82102,1.82174,1.82102,1.82174,30700000.0
2005-09-13 23:47:00,1.82218,1.82218,1.82212,1.82213,44099999.0
2005-09-13 23:48:00,1.82235,1.82257,1.82233,1.82255,80099999.0
2005-09-13 23:49:00,1.8224,1.8224,1.8222,1.82232,47800000.0
2005-09-13 23:50:00,1.8221,1.82215,1.8221,1.8221,45300001.0
2005-09-13 23:51:00,1.82207,1.8221,1.82207,1.8221,29600000.0
2005-09-13 23:52:00,1.82247,1.82247,1.82238,1.82238,25599999.0
2005-09-13 23:53:00,1.8221,1.8221,1.8221,1.8221,4000000.0
2005-09-13 23:54:00,1.82215,1.82215,1.82205,1.82205,11300000.0
2005-09-13 23:55:00,1.82196,1.82196,1.82133,1.82133,11600000.0
2005-09-13 23:56:00,1.82137,1.82148,1.82137,1.82148,38699999.0
2005-09-13 23:57:00,1.82165,1.82175,1.82165,1.82175,1500000.0
2005-09-13 23:58:00,1.8221,1.8221,1.82198,1.82198,44200000.0
2005-09-13 23:59:00,1.82195,1.82195,1.82195,1.82195,20700000.0
2005-09-14 00:00:00,1.82191,1.82216,1.82188,1.82207,32500000.0
2005-09-14 00:01:00,1.82212,1.82214,1.82199,1.82208,54699999.0
2005-09-14 00:02:00,1.82207,1.82214,1.82195,1.82205,58999999.0
2005-09-14 00:03:00,1.82185,1.82185,1.82161,1.82169,70099997.0
2005-09-14 00:04:00,1.82148,1.82148,1.82147,1.82147,17900000.0
2005-09-14 00:05:00,1.82217,1.82217,1.82189,1.82197,103000000.0
2005-09-14 00:06:00,1.82156,1.82164,1.82156,1.82164,8000000.0
2005-09-14 00:07:00,1.8221,1.82235,1.8221,1.82222,56200000.0
2005-09-14 00:08:00,1.82174,1.82174,1.82161,1.82161,19200000.0
2005-09-14 00:09:00,1.82165,1.82165,1.8216,1.8216,95700001.0
2005-09-14 00:10:00,1.82222,1.82241,1.82202,1.8221,89400000.0
2005-09-14 00:11:00,1.82225,1.8223,1.82206,1.82221,52300001.0
2005-09-14 00:12:00,1.82223,1.82227,1.82175,1.82175,68400002.0
2005-09-14 00:13:00,1.82191,1.82222,1.82191,1.82218,66200000.0
2005-09-14 00:14:00,1.82222,1.82223,1.82199,1.82207,85600000.0
2005-09-14 00:15:00,1.82159,1.82167,1.82159,1.82167,27600000.0
2005-09-14 00:16:00,1.82205,1.82211,1.82195,1.82211,55400000.0
2005-09-14 00:17:00,1.82166,1.82169,1.82166,1.82169,10500000.0
2005-09-14 00:18:00,1.82209,1.82215,1.82191,1.82206,87700000.0
2005-09-14 00:19:00,1.82212,1.82218,1.82198,1.82207,52500000.0
2005-09-14 00:20:00,1.82216,1.82228,1.82209,1.82225,86999999.0
2005-09-14 00:21:00,1.8222,1.8222,1.82204,1.82204,58100000.0
2005-09-14 00:22:00,1.82198,1.82198,1.8217,1.82191,21100000.0
2005-09-14 00:23:00,1.82165,1.82171,1.82156,1.82171,43799999.0
2005-09-14 00:24:00,1.82168,1.82175,1.82168,1.82168,13400000.0
2005-09-14 00:25:00,1.82202,1.82209,1.82183,1.8219,120100000.0
2005-09-14 00:26:00,1.82205,1.82219,1.82205,1.82212,81600003.0
2005-09-14 00:27:00,1.82162,1.82175,1.82162,1.8217,24500000.0
2005-09-14 00:28:00,1.82217,1.82217,1.82193,1.82204,39800000.0
2005-09-14 00:29:00,1.8217,1.82204,1.8217,1.82182,106799998.0
2005-09-14 00:30:00,1.82191,1.82212,1.82176,1.8221,57000000.0
2005-09-14 00:31:00,1.82175,1.82175,1.82175,1.82175,9700000.0
2005-09-14 00:32:00,1.82152,1.82152,1.82122,1.82138,75000000.0
2005-09-14 00:33:00,1.82145,1.82145,1.82145,1.82145,38100000.0
2005-09-14 00:34:00,1.82145,1.82145,1.82142,1.82142,10300000.0
2005-09-14 00:35:00,1.82156,1.82161,1.82148,1.82149,80399999.0
2005-09-14 00:36:00,1.82156,1.82185,1.82156,1.82169,99400002.0
2005-09-14 00:37:00,1.82132,1.82155,1.82118,1.82147,78900001.0
2005-09-14 00:38:00,1.82175,1.82176,1.82156,1.82156,101300000.0
2005-09-14 00:39:00,1.82167,1.82168,1.82142,1.82142,48800000.0
2005-09-14 00:40:00,1.82155,1.82155,1.82155,1.82155,4300000.0
2005-09-14 00:41:00,1.82135,1.82143,1.82124,1.82136,103999999.0
2005-09-14 00:42:00,1.82155,1.82167,1.82128,1.82128,46400000.0
2005-09-14 00:43:00,1.82128,1.82136,1.82127,1.82136,17000000.0
2005-09-14 00:44:00,1.82146,1.82155,1.82123,1.82134,64199999.0
2005-09-14 00:45:00,1.82133,1.82148,1.82124,1.82148,29500000.0
2005-09-14 00:46:00,1.82155,1.82167,1.82137,1.82145,89500000.0
2005-09-14 00:47:00,1.82135,1.82146,1.82116,1.82121,61500002.0
2005-09-14 00:48:00,1.82143,1.82158,1.82143,1.82158,52600001.0
2005-09-14 00:49:00,1.82185,1.82188,1.82142,1.82175,66600000.0
2005-09-14 00:50:00,1.82148,1.8216,1.82139,1.8216,40200000.0
2005-09-14 00:51:00,1.82192,1.82198,1.82192,1.82198,4000000.0
2005-09-14 00:52:00,1.82198,1.82198,1.82167,1.82172,27000000.0
2005-09-14 00:53:00,1.82207,1.82246,1.82207,1.82242,69500001.0
2005-09-14 00:54:00,1.82243,1.82243,1.82232,1.82232,22600000.0
2005-09-14 00:55:00,1.82213,1.82213,1.82189,1.82208,102099998.0
2005-09-14 00:56:00,1.82221,1.82229,1.82221,1.82229,19000001.0
2005-09-14 00:57:00,1.8223,1.8223,1.8221,1.82215,51600000.0
2005-09-14 00:58:00,1.82237,1.82245,1.82235,1.8224,59000000.0
2005-09-14 00:59:00,1.82238,1.8225,1.82225,1.8224,78199998.0
2005-09-14 01:00:00,1.82243,1.82251,1.82214,1.82214,40700000.0
2005-09-14 01:01:00,1.82178,1.82198,1.82159,1.82198,54900000.0
2005-09-14 01:02:00,1.82215,1.82223,1.82211,1.82219,35600000.0
2005-09-14 01:03:00,1.82217,1.82219,1.82199,1.82212,113200000.0
2005-09-14 01:04:00,1.82236,1.82252,1.82234,1.82234,52500000.0
2005-09-14 01:05:00,1.82232,1.82232,1.82219,1.82221,78100000.0
2005-09-14 01:06:00,1.8222,1.82225,1.8222,1.8222,23000000.0
2005-09-14 01:07:00,1.82193,1.82212,1.82187,1.82192,51800000.0
2005-09-14 01:08:00,1.82182,1.82193,1.82179,1.82193,63600000.0
2005-09-14 01:09:00,1.82213,1.82213,1.82184,1.82197,76600001.0
2005-09-14 01:10:00,1.8219,1.82224,1.8218,1.82224,54199999.0
2005-09-14 01:11:00,1.8224,1.8224,1.82224,1.82232,66300001.0
2005-09-14 01:12:00,1.82227,1.82235,1.82227,1.8223,36099999.0
2005-09-14 01:13:00,1.82238,1.82238,1.82238,1.82238,10000000.0
2005-09-14 01:14:00,1.8223,1.82231,1.82222,1.82231,34599999.0
2005-09-14 01:15:00,1.8223,1.82235,1.82222,1.82235,37700000.0
2005-09-14 01:16:00,1.8223,1.8224,1.82223,1.8224,37000000.0
2005-09-14 01:17:00,1.82237,1.82237,1.82214,1.82235,82900000.0
2005-09-14 01:18:00,1.82257,1.82283,1.82257,1.82277,40900000.0
2005-09-14 01:19:00,1.82268,1.8227,1.82268,1.8227,18400000.0
2005-09-14 01:20:00,1.82277,1.82288,1.82277,1.82288,9200000.0
2005-09-14 01:21:00,1.82281,1.82281,1.82275,1.82276,16300000.0
2005-09-14 01:22:00,1.82258,1.82275,1.82245,1.82273,117100002.0
2005-09-14 01:23:00,1.8224,1.82249,1.82204,1.82249,41100000.0
2005-09-14 01:24:00,1.8227,1.82275,1.8227,1.82272,18900000.0
2005-09-14 01:25:00,1.82275,1.82291,1.82271,1.82288,32200000.0
2005-09-14 01:26:00,1.82283,1.8229,1.82275,1.8229,41900001.0
2005-09-14 01:27:00,1.82275,1.82275,1.82257,1.82267,76799999.0
2005-09-14 01:28:00,1.82287,1.82287,1.82263,1.82263,16900000.0
2005-09-14 01:29:00,1.82265,1.82277,1.82264,1.82264,83300001.0
2005-09-14 01:30:00,1.82272,1.82279,1.82268,1.82268,76700000.0
2005-09-14 01:31:00,1.82272,1.82275,1.8227,1.8227,10700000.0
2005-09-14 01:32:00,1.8225,1.82274,1.8225,1.82269,63499999.0
2005-09-14 01:33:00,1.82275,1.82278,1.82268,1.82275,27200001.0
2005-09-14 01:34:00,1.82291,1.82313,1.82291,1.82313,10700000.0
2005-09-14 01:35:00,1.82303,1.82307,1.823,1.823,71500000.0
2005-09-14 01:36:00,1.82307,1.82313,1.82306,1.82313,40500000.0
2005-09-14 01:37:00,1.82315,1.82315,1.82308,1.82313,40100000.0
2005-09-14 01:38:00,1.8231,1.82317,1.8231,1.8231,16500000.0
2005-09-14 01:39:00,1.82312,1.82313,1.82304,1.82313,45200000.0
2005-09-14 01:40:00,1.82312,1.82312,1.8231,1.8231,16800000.0
2005-09-14 01:41:00,1.82318,1.82336,1.8231,1.82335,88800000.0
2005-09-14 01:42:00,1.82338,1.82342,1.8232,1.82328,65299999.0
2005-09-14 01:43:00,1.82327,1.8234,1.82306,1.82312,39200000.0
2005-09-14 01:44:00,1.82327,1.8233,1.82327,1.8233,12700000.0
2005-09-14 01:45:00,1.82331,1.82331,1.82314,1.82314,30400000.0
2005-09-14 01:46:00,1.82315,1.82328,1.82315,1.82328,91900003.0
2005-09-14 01:47:00,1.82317,1.82327,1.82295,1.82323,106400000.0
2005-09-14 01:48:00,1.82328,1.82328,1.82311,1.82319,43100000.0
2005-09-14 01:49:00,1.82318,1.82318,1.82297,1.82312,25400000.0
2005-09-14 01:50:00,1.82319,1.82319,1.82311,1.82311,12500000.0
2005-09-14 01:51:00,1.82318,1.82318,1.8231,1.82318,93000003.0
2005-09-14 01:52:00,1.8232,1.82325,1.82317,1.8232,110399998.0
2005-09-14 01:53:00,1.82318,1.82318,1.82298,1.82312,82699999.0
2005-09-14 01:54:00,1.82303,1.82323,1.82303,1.82323,65700000.0
2005-09-14 01:55:00,1.82334,1.8234,1.82326,1.8233,100000002.0
2005-09-14 01:56:00,1.82335,1.82344,1.82335,1.82342,37500000.0
2005-09-14 01:57:00,1.82343,1.82345,1.82307,1.82307,129000002.0
2005-09-14 01:58:00,1.82303,1.82317,1.82289,1.82317,40900000.0
2005-09-14 01:59:00,1.8232,1.8232,1.82317,1.8232,24300000.0
2005-09-14 02:00:00,1.82342,1.82345,1.8234,1.82345,27300000.0
2005-09-14 02:01:00,1.8234,1.82342,1.8234,1.8234,53700000.0
2005-09-14 02:02:00,1.82337,1.8234,1.82337,1.82337,45800000.0
2005-09-14 02:03:00,1.82342,1.82343,1.82334,1.82337,38500000.0
2005-09-14 02:04:00,1.82333,1.82333,1.82322,1.82328,76700000.0
2005-09-14 02:05:00,1.82326,1.82326,1.82314,1.8232,39700000.0
2005-09-14 02:06:00,1.82325,1.82325,1.82317,1.82325,29300000.0
2005-09-14 02:07:00,1.82325,1.82325,1.82325,1.82325,11500000.0
2005-09-14 02:08:00,1.8232,1.8232,1.8232,1.8232,14300000.0
2005-09-14 02:09:00,1.82317,1.82317,1.82315,1.82315,47000000.0
2005-09-14 02:10:00,1.82323,1.82323,1.82312,1.82317,71600001.0
2005-09-14 02:11:00,1.82325,1.82325,1.82307,1.82316,80400000.0
2005-09-14 02:12:00,1.8231,1.82315,1.82305,1.82305,23900000.0
2005-09-14 02:13:00,1.82315,1.82324,1.82311,1.82311,114400001.0
2005-09-14 02:14:00,1.82317,1.82324,1.82315,1.82319,35000000.0
2005-09-14 02:15:00,1.82325,1.82325,1.82315,1.82325,32700001.0
2005-09-14 02:16:00,1.8232,1.8232,1.82312,1.82312,31000001.0
2005-09-14 02:17:00,1.82313,1.82313,1.82301,1.82301,54000002.0
2005-09-14 02:18:00,1.82298,1.82304,1.82289,1.82304,128500003.0
2005-09-14 02:19:00,1.82302,1.8231,1.82298,1.82307,59699999.0
2005-09-14 02:20:00,1.82305,1.82305,1.82295,1.82305,47900000.0
2005-09-14 02:21:00,1.823,1.82305,1.82295,1.82305,41000000.0
2005-09-14 02:22:00,1.82272,1.82286,1.82271,1.82271,81100000.0
2005-09-14 02:23:00,1.823,1.82305,1.82297,1.823,35000000.0
2005-09-14 02:24:00,1.823,1.82305,1.823,1.823,29000000.0
2005-09-14 02:25:00,1.82293,1.82309,1.82293,1.82306,69200000.0
2005-09-14 02:26:00,1.82312,1.82328,1.82302,1.82315,66900001.0
2005-09-14 02:27:00,1.82305,1.82315,1.82305,1.82315,27050000.0
2005-09-14 02:28:00,1.82308,1.82322,1.82308,1.82322,23900000.0
2005-09-14 02:29:00,1.8229,1.82308,1.82279,1.82308,47099999.0
2005-09-14 02:30:00,1.82319,1.82322,1.8231,1.82312,53300000.0
2005-09-14 02:31:00,1.82313,1.82313,1.82287,1.82287,43400000.0
2005-09-14 02:32:00,1.82308,1.82308,1.82301,1.82308,77099999.0
2005-09-14 02:33:00,1.82317,1.82317,1.82311,1.82311,43800000.0
2005-09-14 02:34:00,1.82317,1.82325,1.82317,1.82318,39200000.0
2005-09-14 02:35:00,1.8232,1.82328,1.8232,1.82328,26800001.0
2005-09-14 02:36:00,1.82328,1.8233,1.82323,1.82328,66399999.0
2005-09-14 02:37:00,1.82341,1.82341,1.82341,1.82341,9200000.0
2005-09-14 02:38:00,1.82337,1.82343,1.82334,1.82337,48900000.0
2005-09-14 02:39:00,1.82337,1.82341,1.82328,1.82328,64400000.0
2005-09-14 02:40:00,1.82325,1.82333,1.82325,1.82331,48699999.0
2005-09-14 02:41:00,1.82333,1.82337,1.82333,1.82337,35300000.0
2005-09-14 02:42:00,1.82341,1.82342,1.82332,1.82336,88800002.0
2005-09-14 02:43:00,1.82326,1.82327,1.82317,1.82327,74300001.0
2005-09-14 02:44:00,1.823,1.82342,1.823,1.82342,73099999.0
2005-09-14 02:45:00,1.8233,1.8233,1.82325,1.82325,24300000.0
2005-09-14 02:46:00,1.82298,1.8232,1.82294,1.82311,69700000.0
2005-09-14 02:47:00,1.82335,1.82335,1.8233,1.8233,48900000.0
2005-09-14 02:48:00,1.82307,1.82322,1.82294,1.82314,53500000.0
2005-09-14 02:49:00,1.8233,1.82335,1.8233,1.8233,21200000.0
2005-09-14 02:50:00,1.8233,1.82335,1.8233,1.82335,16700000.0
2005-09-14 02:51:00,1.82325,1.82335,1.82322,1.82335,55599999.0
2005-09-14 02:52:00,1.8233,1.8233,1.82325,1.82328,111699999.0
2005-09-14 02:53:00,1.8233,1.82342,1.8233,1.82342,30000000.0
2005-09-14 02:54:00,1.82328,1.82339,1.82308,1.82319,67800000.0
2005-09-14 02:55:00,1.82336,1.82336,1.82329,1.82329,28100000.0
2005-09-14 02:56:00,1.82333,1.82333,1.82316,1.8232,98800001.0
2005-09-14 02:57:00,1.82318,1.82332,1.82318,1.82327,28000000.0
2005-09-14 02:58:00,1.82335,1.82337,1.82332,1.82337,10300000.0
2005-09-14 02:59:00,1.82322,1.82327,1.82289,1.82317,98799997.0
2005-09-14 03:00:00,1.82332,1.82337,1.8233,1.8233,39400000.0
2005-09-14 03:01:00,1.82333,1.82335,1.8233,1.8233,33100000.0
2005-09-14 03:02:00,1.82324,1.82337,1.82324,1.82337,46800000.0
2005-09-14 03:03:00,1.82345,1.82345,1.82335,1.82343,99800003.0
2005-09-14 03:04:00,1.82325,1.82333,1.82308,1.82325,33000000.0
2005-09-14 03:05:00,1.82334,1.82338,1.82332,1.82332,11400000.0
2005-09-14 03:06:00,1.82326,1.82345,1.82326,1.82335,98699998.0
2005-09-14 03:07:00,1.8234,1.82345,1.8234,1.82345,38300000.0
2005-09-14 03:08:00,1.8232,1.8233,1.82309,1.82318,60400001.0
2005-09-14 03:09:00,1.82347,1.82353,1.8234,1.82353,18600000.0
2005-09-14 03:10:00,1.82351,1.82363,1.82341,1.82363,60399999.0
2005-09-14 03:11:00,1.82367,1.82367,1.82358,1.82358,11100000.0
2005-09-14 03:12:00,1.8236,1.82363,1.82351,1.82359,46600001.0
2005-09-14 03:13:00,1.82339,1.82345,1.82326,1.82343,44700000.0
2005-09-14 03:14:00,1.82359,1.82359,1.82352,1.82358,28200000.0
2005-09-14 03:15:00,1.82325,1.82345,1.82315,1.82334,45000000.0
2005-09-14 03:16:00,1.82349,1.82357,1.82346,1.82348,42800000.0
2005-09-14 03:17:00,1.82384,1.82442,1.82384,1.82442,121199999.0
2005-09-14 03:18:00,1.8244,1.82445,1.82437,1.82442,43600000.0
2005-09-14 03:19:00,1.82435,1.8244,1.82435,1.8244,79199999.0
2005-09-14 03:20:00,1.82447,1.82464,1.82445,1.82445,39900000.0
2005-09-14 03:21:00,1.82447,1.82453,1.82447,1.82453,16300000.0
2005-09-14 03:22:00,1.82464,1.82477,1.82464,1.82467,77000002.0
2005-09-14 03:23:00,1.82477,1.82483,1.82468,1.82478,50399999.0
2005-09-14 03:24:00,1.82467,1.82482,1.8246,1.82473,82400000.0
2005-09-14 03:25:00,1.82489,1.82525,1.82489,1.82517,39400000.0
2005-09-14 03:26:00,1.82541,1.82598,1.82541,1.82598,56000000.0
2005-09-14 03:27:00,1.82618,1.82657,1.82617,1.82656,26500000.0
2005-09-14 03:28:00,1.82661,1.82709,1.82661,1.82692,42600000.0
2005-09-14 03:29:00,1.82685,1.82744,1.82676,1.82709,35300000.0
2005-09-14 03:30:00,1.82722,1.82722,1.82695,1.82713,53400000.0
2005-09-14 03:31:00,1.82708,1.82709,1.82708,1.82709,18700000.0
2005-09-14 03:32:00,1.82673,1.82673,1.82641,1.82647,52600000.0
2005-09-14 03:33:00,1.8264,1.82648,1.82632,1.82632,80000000.0
2005-09-14 03:34:00,1.8264,1.82648,1.82628,1.82648,92700000.0
2005-09-14 03:35:00,1.82655,1.82656,1.82646,1.82656,30600000.0
2005-09-14 03:36:00,1.82661,1.82679,1.82661,1.82664,106299999.0
2005-09-14 03:37:00,1.82658,1.82672,1.8265,1.8265,41600000.0
2005-09-14 03:38:00,1.82652,1.82658,1.82628,1.82628,47800000.0
2005-09-14 03:39:00,1.8263,1.8263,1.8261,1.8261,55900001.0
2005-09-14 03:40:00,1.82575,1.82575,1.82559,1.82565,66850002.0
2005-09-14 03:41:00,1.82553,1.82553,1.82525,1.82542,32800000.0
2005-09-14 03:42:00,1.82552,1.82571,1.8255,1.8255,53800000.0
2005-09-14 03:43:00,1.8257,1.82587,1.8257,1.82587,25799999.0
2005-09-14 03:44:00,1.82595,1.82595,1.82585,1.82585,14500000.0
2005-09-14 03:45:00,1.82566,1.8258,1.82566,1.8258,64899999.0
2005-09-14 03:46:00,1.82591,1.82658,1.82591,1.82655,19200000.0
2005-09-14 03:47:00,1.82677,1.82695,1.82677,1.82692,33300001.0
2005-09-14 03:48:00,1.82716,1.82716,1.82663,1.82663,41100000.0
2005-09-14 03:49:00,1.82635,1.82635,1.82604,1.8261,75800001.0
2005-09-14 03:50:00,1.82604,1.82604,1.82604,1.82604,11300000.0
2005-09-14 03:51:00,1.82594,1.82623,1.82589,1.82589,61699999.0
2005-09-14 03:52:00,1.82585,1.826,1.82585,1.8259,22800000.0
2005-09-14 03:53:00,1.82573,1.82599,1.82573,1.82595,77799999.0
2005-09-14 03:54:00,1.8261,1.82621,1.82584,1.82607,68800000.0
2005-09-14 03:55:00,1.82616,1.82637,1.82608,1.8263,31300000.0
2005-09-14 03:56:00,1.8264,1.82686,1.82637,1.82686,25300000.0
2005-09-14 03:57:00,1.8268,1.8268,1.8267,1.82671,31900000.0
2005-09-14 03:58:00,1.82669,1.82695,1.82669,1.82678,33100000.0
2005-09-14 03:59:00,1.8268,1.82708,1.8268,1.82708,62600000.0
2005-09-14 04:00:00,1.82702,1.82702,1.82698,1.82698,33799999.0
2005-09-14 04:01:00,1.82688,1.82693,1.82678,1.82693,50500001.0
2005-09-14 04:02:00,1.82703,1.82703,1.82691,1.82702,65600000.0
2005-09-14 04:03:00,1.82688,1.82688,1.82678,1.82686,16000000.0
2005-09-14 04:04:00,1.82686,1.82686,1.82672,1.82672,75900000.0
2005-09-14 04:05:00,1.82667,1.82668,1.82656,1.82659,31700000.0
2005-09-14 04:06:00,1.82643,1.82644,1.8262,1.82639,63899999.0
2005-09-14 04:07:00,1.82639,1.82651,1.82639,1.8264,100999999.0
2005-09-14 04:08:00,1.82653,1.82653,1.8264,1.82646,103900001.0
2005-09-14 04:09:00,1.82627,1.82628,1.82603,1.82614,34500000.0
2005-09-14 04:10:00,1.82627,1.82627,1.82615,1.8262,33000000.0
2005-09-14 04:11:00,1.82623,1.82623,1.82612,1.82612,25000000.0
2005-09-14 04:12:00,1.82618,1.82623,1.82618,1.82619,19500000.0
2005-09-14 04:13:00,1.82618,1.82621,1.82606,1.82606,99299999.0
2005-09-14 04:14:00,1.82607,1.82607,1.82589,1.82589,106299999.0
2005-09-14 04:15:00,1.82597,1.82597,1.82577,1.8258,27600000.0
2005-09-14 04:16:00,1.82563,1.82565,1.82543,1.82565,120600001.0
2005-09-14 04:17:00,1.82575,1.82583,1.82575,1.82583,14700000.0
2005-09-14 04:18:00,1.8259,1.82598,1.82587,1.82598,84299998.0
2005-09-14 04:19:00,1.8261,1.8261,1.82592,1.82592,50700000.0
2005-09-14 04:20:00,1.82575,1.8259,1.82575,1.82588,29300000.0
2005-09-14 04:21:00,1.82593,1.82593,1.82585,1.82585,70000001.0
2005-09-14 04:22:00,1.82565,1.8258,1.82547,1.82563,46000000.0
2005-09-14 04:23:00,1.82583,1.82583,1.82572,1.82572,28500000.0
2005-09-14 04:24:00,1.82572,1.82583,1.82572,1.82579,45800000.0
2005-09-14 04:25:00,1.82569,1.82574,1.82548,1.82549,102099999.0
2005-09-14 04:26:00,1.82581,1.82581,1.82563,1.82563,29200000.0
2005-09-14 04:27:00,1.82563,1.82563,1.82552,1.82563,55799999.0
2005-09-14 04:28:00,1.82565,1.82584,1.82565,1.8257,137800000.0
2005-09-14 04:29:00,1.8259,1.8259,1.82555,1.82565,56600000.0
2005-09-14 04:30:00,1.82563,1.82591,1.82553,1.82591,99399999.0
2005-09-14 04:31:00,1.82601,1.82601,1.82594,1.82594,13800000.0
2005-09-14 04:32:00,1.82599,1.82599,1.82593,1.82595,32699999.0
2005-09-14 04:33:00,1.82595,1.82613,1.82591,1.82591,30100000.0
2005-09-14 04:34:00,1.82603,1.82607,1.82603,1.82607,37600001.0
2005-09-14 04:35:00,1.826,1.8262,1.82597,1.82608,50500000.0
2005-09-14 04:36:00,1.8259,1.82598,1.82585,1.82595,39500000.0
2005-09-14 04:37:00,1.82589,1.82596,1.82584,1.82587,52299999.0
2005-09-14 04:38:00,1.82587,1.82594,1.82584,1.82594,44300000.0
2005-09-14 04:39:00,1.82595,1.82595,1.8259,1.8259,30100001.0
2005-09-14 04:40:00,1.82596,1.82596,1.82582,1.82582,19000000.0
2005-09-14 04:41:00,1.82584,1.82591,1.82584,1.82591,16800000.0
2005-09-14 04:42:00,1.82595,1.82605,1.82593,1.82593,64699999.0
2005-09-14 04:43:00,1.82586,1.82597,1.82585,1.82596,36500000.0
2005-09-14 04:44:00,1.82577,1.8259,1.82568,1.82582,117400001.0
2005-09-14 04:45:00,1.82594,1.82594,1.82591,1.82591,15900000.0
2005-09-14 04:46:00,1.82583,1.82598,1.82566,1.82573,79900001.0
2005-09-14 04:47:00,1.82598,1.82605,1.82598,1.826,49400001.0
2005-09-14 04:48:00,1.82578,1.82585,1.82569,1.82579,67500000.0
2005-09-14 04:49:00,1.82598,1.82605,1.82598,1.82605,22300000.0
2005-09-14 04:50:00,1.82605,1.82605,1.82595,1.82595,45500000.0
2005-09-14 04:51:00,1.82598,1.82602,1.82591,1.82591,6200000.0
2005-09-14 04:52:00,1.82595,1.82595,1.82595,1.82595,14800000.0
2005-09-14 04:53:00,1.82588,1.8259,1.82588,1.8259,6800000.0
2005-09-14 04:54:00,1.82583,1.82594,1.82576,1.82594,45299999.0
2005-09-14 04:55:00,1.82559,1.82587,1.82559,1.82577,52700000.0
2005-09-14 04:56:00,1.82594,1.82594,1.82575,1.82579,68799998.0
2005-09-14 04:57:00,1.82583,1.82593,1.82582,1.82593,74800001.0
2005-09-14 04:58:00,1.82589,1.82607,1.82583,1.82583,60200000.0
2005-09-14 04:59:00,1.82573,1.82586,1.82572,1.82586,43500000.0
2005-09-14 05:00:00,1.82596,1.82601,1.82596,1.82598,39000000.0
2005-09-14 05:01:00,1.82598,1.82612,1.82598,1.82612,17200000.0
2005-09-14 05:02:00,1.82604,1.82615,1.82604,1.82608,37500000.0
2005-09-14 05:03:00,1.82603,1.82604,1.82603,1.82604,14900000.0
2005-09-14 05:04:00,1.826,1.826,1.826,1.826,5200000.0
2005-09-14 05:05:00,1.8257,1.82588,1.82565,1.82586,62400000.0
2005-09-14 05:06:00,1.82597,1.82605,1.82597,1.826,51100000.0
2005-09-14 05:07:00,1.82582,1.82586,1.82565,1.82565,66799998.0
2005-09-14 05:08:00,1.82604,1.82624,1.82594,1.82624,75100000.0
2005-09-14 05:09:00,1.82636,1.82637,1.8262,1.82631,49999999.0
2005-09-14 05:10:00,1.82634,1.82655,1.82634,1.82641,59400000.0
2005-09-14 05:11:00,1.82636,1.82673,1.82636,1.82658,48900000.0
2005-09-14 05:12:00,1.82673,1.82696,1.82671,1.82696,30000000.0
2005-09-14 05:13:00,1.82708,1.82708,1.82687,1.82689,14100000.0
2005-09-14 05:14:00,1.82688,1.82695,1.82688,1.8269,86700000.0
2005-09-14 05:15:00,1.82666,1.82675,1.82653,1.82671,113499999.0
2005-09-14 05:16:00,1.82685,1.82685,1.82672,1.82672,16500000.0
2005-09-14 05:17:00,1.82681,1.82697,1.82679,1.82694,33300000.0
2005-09-14 05:18:00,1.82698,1.82708,1.82698,1.82705,55000001.0
2005-09-14 05:19:00,1.82705,1.8272,1.82705,1.82713,45800000.0
2005-09-14 05:20:00,1.82707,1.82715,1.82707,1.8271,39300000.0
2005-09-14 05:21:00,1.82713,1.82727,1.82713,1.8272,41300000.0
2005-09-14 05:22:00,1.82727,1.8273,1.82712,1.82712,108800001.0
2005-09-14 05:23:00,1.82697,1.82697,1.82685,1.82685,4700000.0
2005-09-14 05:24:00,1.82665,1.8267,1.82665,1.8267,7700000.0
2005-09-14 05:25:00,1.82682,1.82695,1.82682,1.82695,17700000.0
2005-09-14 05:26:00,1.8269,1.82695,1.82688,1.82692,93099998.0
2005-09-14 05:27:00,1.82703,1.82703,1.82702,1.82702,27900001.0
2005-09-14 05:28:00,1.82711,1.82718,1.82697,1.82709,76899999.0
2005-09-14 05:29:00,1.82717,1.82717,1.82699,1.82708,107999999.0
2005-09-14 05:30:00,1.8271,1.82715,1.8271,1.82715,76900002.0
2005-09-14 05:31:00,1.82713,1.82716,1.82712,1.82712,20100000.0
2005-09-14 05:32:00,1.82715,1.82715,1.82688,1.82688,34000000.0
2005-09-14 05:33:00,1.82684,1.82688,1.82679,1.82688,59100001.0
2005-09-14 05:34:00,1.82691,1.82691,1.82657,1.82677,148199998.0
2005-09-14 05:35:00,1.8267,1.82682,1.82666,1.82668,76400000.0
2005-09-14 05:36:00,1.82659,1.82659,1.82655,1.82657,18500000.0
2005-09-14 05:37:00,1.82645,1.82654,1.82644,1.82651,20800000.0
2005-09-14 05:38:00,1.82629,1.82636,1.8261,1.82628,55946994.0
2005-09-14 05:39:00,1.82658,1.8266,1.82651,1.82653,40600000.0
2005-09-14 05:40:00,1.82663,1.82663,1.82639,1.8265,101999999.0
2005-09-14 05:41:00,1.82645,1.82645,1.82626,1.82626,33700000.0
2005-09-14 05:42:00,1.82638,1.82647,1.82628,1.82631,124799998.0
2005-09-14 05:43:00,1.8263,1.82638,1.82626,1.82638,33800000.0
2005-09-14 05:44:00,1.82625,1.82636,1.82613,1.8263,92100000.0
2005-09-14 05:45:00,1.82637,1.82648,1.82637,1.8264,70300001.0
2005-09-14 05:46:00,1.82639,1.82646,1.82639,1.82646,26099999.0
2005-09-14 05:47:00,1.8265,1.82654,1.82645,1.82648,33000000.0
2005-09-14 05:48:00,1.8264,1.82641,1.82628,1.82641,75799999.0
2005-09-14 05:49:00,1.82635,1.82644,1.82617,1.82644,51200000.0
2005-09-14 05:50:00,1.82657,1.82657,1.82657,1.82657,2800000.0
2005-09-14 05:51:00,1.8265,1.82658,1.8265,1.82655,42599999.0
2005-09-14 05:52:00,1.82648,1.82653,1.82645,1.82653,73000002.0
2005-09-14 05:53:00,1.82648,1.82652,1.8264,1.82652,46200000.0
2005-09-14 05:54:00,1.82657,1.82665,1.82646,1.82663,38000000.0
2005-09-14 05:55:00,1.82662,1.82671,1.82662,1.82663,52900000.0
2005-09-14 05:56:00,1.82657,1.82665,1.82657,1.8266,80500000.0
2005-09-14 05:57:00,1.82665,1.82665,1.8266,1.82665,23100000.0
2005-09-14 05:58:00,1.82665,1.82665,1.82655,1.8266,57399999.0
2005-09-14 05:59:00,1.82648,1.82659,1.82644,1.82656,77200000.0
2005-09-14 06:00:00,1.82665,1.82665,1.82655,1.82657,79599999.0
2005-09-14 06:01:00,1.82665,1.82665,1.82658,1.82658,56299997.0
2005-09-14 06:02:00,1.8266,1.8266,1.82655,1.8266,7900000.0
2005-09-14 06:03:00,1.82662,1.82662,1.82643,1.82654,59700001.0
2005-09-14 06:04:00,1.82658,1.82661,1.82647,1.82647,65100000.0
2005-09-14 06:05:00,1.82643,1.82658,1.82643,1.82658,34100000.0
2005-09-14 06:06:00,1.82656,1.82673,1.82656,1.82669,91399998.0
2005-09-14 06:07:00,1.82673,1.8268,1.82653,1.82653,51100000.0
2005-09-14 06:08:00,1.82668,1.8267,1.82666,1.82667,61099999.0
2005-09-14 06:09:00,1.8266,1.82665,1.8266,1.8266,68000000.0
2005-09-14 06:10:00,1.82658,1.82663,1.8265,1.82663,32000000.0
2005-09-14 06:11:00,1.82665,1.82665,1.8266,1.8266,26200000.0
2005-09-14 06:12:00,1.82663,1.82663,1.8265,1.82652,60999999.0
2005-09-14 06:13:00,1.8265,1.82657,1.82646,1.82655,83100001.0
2005-09-14 06:14:00,1.82652,1.8266,1.8263,1.82655,94900000.0
2005-09-14 06:15:00,1.82663,1.82663,1.82649,1.82663,42100000.0
2005-09-14 06:16:00,1.82665,1.82686,1.82665,1.82672,68100000.0
2005-09-14 06:17:00,1.82681,1.82692,1.82676,1.82688,91599998.0
2005-09-14 06:18:00,1.82681,1.82693,1.8268,1.82693,34900000.0
2005-09-14 06:19:00,1.82678,1.82678,1.82657,1.82668,67400000.0
2005-09-14 06:20:00,1.82669,1.8268,1.82669,1.82675,25200000.0
2005-09-14 06:21:00,1.82671,1.82683,1.82671,1.82671,82200000.0
2005-09-14 06:22:00,1.82671,1.8269,1.82671,1.82687,115400001.0
2005-09-14 06:23:00,1.82693,1.82693,1.82676,1.82678,22100000.0
2005-09-14 06:24:00,1.82683,1.82683,1.82673,1.82681,119999999.0
2005-09-14 06:25:00,1.82678,1.82678,1.82648,1.82648,17200000.0
2005-09-14 06:26:00,1.8263,1.82646,1.82624,1.82637,45900000.0
2005-09-14 06:27:00,1.8264,1.82655,1.8264,1.82655,72499999.0
2005-09-14 06:28:00,1.82641,1.82651,1.82641,1.82648,6000000.0
2005-09-14 06:29:00,1.82629,1.82629,1.82614,1.82617,75399998.0
2005-09-14 06:30:00,1.82649,1.82649,1.82639,1.82648,27200000.0
2005-09-14 06:31:00,1.8265,1.8266,1.8265,1.82652,30300000.0
2005-09-14 06:32:00,1.82652,1.82658,1.82652,1.82658,68900000.0
2005-09-14 06:33:00,1.82655,1.8266,1.8265,1.82656,49200000.0
2005-09-14 06:34:00,1.82655,1.82666,1.82655,1.82655,17300000.0
2005-09-14 06:35:00,1.82653,1.8266,1.82644,1.82645,35700000.0
2005-09-14 06:36:00,1.8265,1.82655,1.8265,1.8265,100200001.0
2005-09-14 06:37:00,1.82659,1.82665,1.82659,1.82662,32600000.0
2005-09-14 06:38:00,1.82661,1.82671,1.82656,1.82659,74899999.0
2005-09-14 06:39:00,1.8265,1.82655,1.8265,1.82655,6300000.0
2005-09-14 06:40:00,1.82648,1.82667,1.82641,1.82667,58300001.0
2005-09-14 06:41:00,1.8267,1.8267,1.82648,1.8267,97799999.0
2005-09-14 06:42:00,1.82645,1.82645,1.82645,1.82645,11500000.0
2005-09-14 06:43:00,1.82648,1.82648,1.82613,1.8263,10900000.0
2005-09-14 06:44:00,1.82635,1.82637,1.82625,1.82637,76100002.0
2005-09-14 06:45:00,1.82645,1.82653,1.82602,1.8261,70099999.0
2005-09-14 06:46:00,1.82645,1.82645,1.82635,1.82642,68600000.0
2005-09-14 06:47:00,1.82638,1.82642,1.82617,1.82617,82200000.0
2005-09-14 06:48:00,1.8262,1.8264,1.8262,1.8263,83900000.0
2005-09-14 06:49:00,1.82613,1.82622,1.82613,1.82614,28700000.0
2005-09-14 06:50:00,1.82612,1.82615,1.82595,1.82595,44100000.0
2005-09-14 06:51:00,1.82585,1.82616,1.82585,1.82616,47100000.0
2005-09-14 06:52:00,1.82618,1.82621,1.82592,1.82592,48799998.0
2005-09-14 06:53:00,1.82633,1.82637,1.8263,1.82633,28600000.0
2005-09-14 06:54:00,1.82645,1.82645,1.8264,1.82645,69300000.0
2005-09-14 06:55:00,1.82642,1.82648,1.82642,1.82648,25600000.0
2005-09-14 06:56:00,1.82649,1.82661,1.82649,1.82661,5100000.0
2005-09-14 06:57:00,1.82656,1.82656,1.82644,1.82652,49500000.0
2005-09-14 06:58:00,1.82659,1.82661,1.82659,1.82661,17600000.0
2005-09-14 06:59:00,1.8266,1.82662,1.8265,1.8265,36800000.0
2005-09-14 07:00:00,1.82667,1.82671,1.82667,1.82668,69499999.0
2005-09-14 07:01:00,1.82667,1.82675,1.8266,1.82665,79499999.0
2005-09-14 07:02:00,1.82646,1.82658,1.82628,1.82649,93700001.0
2005-09-14 07:03:00,1.82665,1.82665,1.8265,1.82665,30800000.0
2005-09-14 07:04:00,1.82645,1.82659,1.82617,1.82652,87900000.0
2005-09-14 07:05:00,1.82668,1.82668,1.82655,1.82655,45700000.0
2005-09-14 07:06:00,1.82663,1.8267,1.82661,1.82667,51600000.0
2005-09-14 07:07:00,1.82659,1.82659,1.82622,1.82622,39200001.0
2005-09-14 07:08:00,1.82662,1.82662,1.82641,1.82647,63850000.0
2005-09-14 07:09:00,1.82644,1.82657,1.82641,1.82657,28000000.0
2005-09-14 07:10:00,1.82656,1.82659,1.82656,1.82659,13300000.0
2005-09-14 07:11:00,1.82647,1.82648,1.82647,1.82648,7800000.0
2005-09-14 07:12:00,1.82657,1.82657,1.82656,1.82656,11800000.0
2005-09-14 07:13:00,1.82665,1.82665,1.82655,1.82657,75499998.0
2005-09-14 07:14:00,1.82655,1.82667,1.82649,1.82653,144099999.0
2005-09-14 07:15:00,1.82636,1.82649,1.82619,1.82631,35700001.0
2005-09-14 07:16:00,1.82653,1.82657,1.82644,1.82657,18000000.0
2005-09-14 07:17:00,1.82665,1.82668,1.82658,1.82665,55700001.0
2005-09-14 07:18:00,1.82658,1.82658,1.82652,1.82652,7000000.0
2005-09-14 07:19:00,1.82652,1.8266,1.82648,1.82648,31300000.0
2005-09-14 07:20:00,1.82647,1.82654,1.82643,1.82654,74899999.0
2005-09-14 07:21:00,1.82649,1.82655,1.82644,1.82654,19000000.0
2005-09-14 07:22:00,1.82666,1.82679,1.82666,1.82679,65299999.0
2005-09-14 07:23:00,1.82685,1.82688,1.82675,1.82688,41300000.0
2005-09-14 07:24:00,1.82689,1.82725,1.82689,1.82711,64100001.0
2005-09-14 07:25:00,1.82715,1.82752,1.82715,1.82752,70000000.0
2005-09-14 07:26:00,1.82758,1.82761,1.82748,1.82755,104400000.0
2005-09-14 07:27:00,1.82754,1.82762,1.8275,1.8275,60600000.0
2005-09-14 07:28:00,1.82756,1.82787,1.82751,1.82779,75800000.0
2005-09-14 07:29:00,1.82775,1.82776,1.82767,1.82775,101800000.0
2005-09-14 07:30:00,1.82786,1.82789,1.82786,1.82789,14300000.0
2005-09-14 07:31:00,1.82789,1.82789,1.82768,1.82778,80700000.0
2005-09-14 07:32:00,1.82772,1.82772,1.82759,1.8276,39500000.0
2005-09-14 07:33:00,1.82765,1.82765,1.82758,1.82765,46500000.0
2005-09-14 07:34:00,1.82759,1.82761,1.8275,1.8275,48300000.0
2005-09-14 07:35:00,1.82755,1.82757,1.82745,1.8275,129800000.0
2005-09-14 07:36:00,1.8272,1.8273,1.82712,1.82723,35200000.0
2005-09-14 07:37:00,1.82753,1.82757,1.82752,1.82752,60399999.0
2005-09-14 07:38:00,1.82745,1.82756,1.8274,1.82747,84800000.0
2005-09-14 07:39:00,1.82744,1.82746,1.82744,1.82746,8700000.0
2005-09-14 07:40:00,1.82748,1.8275,1.82735,1.82742,52100001.0
2005-09-14 07:41:00,1.82726,1.82726,1.82701,1.82716,51200000.0
2005-09-14 07:42:00,1.82718,1.8272,1.82704,1.82704,77300003.0
2005-09-14 07:43:00,1.82712,1.82712,1.82685,1.8269,102470000.0
2005-09-14 07:44:00,1.82685,1.82686,1.82675,1.82686,71600001.0
2005-09-14 07:45:00,1.82685,1.82691,1.82685,1.82688,60800001.0
2005-09-14 07:46:00,1.8269,1.82697,1.8269,1.82691,89800000.0
2005-09-14 07:47:00,1.82681,1.82684,1.82681,1.82684,9200000.0
2005-09-14 07:48:00,1.82687,1.82692,1.82682,1.82682,37499999.0
2005-09-14 07:49:00,1.82683,1.82689,1.82648,1.82654,94299996.0
2005-09-14 07:50:00,1.82643,1.8265,1.82634,1.82641,54800001.0
2005-09-14 07:51:00,1.82636,1.82638,1.82631,1.82631,8300000.0
2005-09-14 07:52:00,1.82634,1.82642,1.82632,1.82632,76099999.0
2005-09-14 07:53:00,1.82636,1.82647,1.82636,1.82646,30900000.0
2005-09-14 07:54:00,1.82653,1.82653,1.82643,1.82648,94200001.0
2005-09-14 07:55:00,1.82653,1.82653,1.82642,1.82642,31600000.0
2005-09-14 07:56:00,1.82654,1.82654,1.82649,1.82649,9700000.0
2005-09-14 07:57:00,1.82647,1.82653,1.82647,1.82653,23400000.0
2005-09-14 07:58:00,1.8265,1.82655,1.82647,1.82655,60300000.0
2005-09-14 07:59:00,1.82648,1.8265,1.82632,1.8264,69099999.0
2005-09-14 08:00:00,1.82623,1.82634,1.82617,1.82634,33700000.0
2005-09-14 08:01:00,1.82648,1.82653,1.82643,1.82644,116999998.0
2005-09-14 08:02:00,1.82648,1.8265,1.82643,1.82648,38000000.0
2005-09-14 08:03:00,1.82643,1.82653,1.82643,1.82648,25100000.0
2005-09-14 08:04:00,1.82648,1.82653,1.82642,1.82648,54800001.0
2005-09-14 08:05:00,1.82648,1.82651,1.82635,1.82647,45999999.0
2005-09-14 08:06:00,1.82648,1.82648,1.82641,1.82641,77499999.0
2005-09-14 08:07:00,1.82628,1.8263,1.82616,1.8262,60000000.0
2005-09-14 08:08:00,1.82618,1.82636,1.82613,1.8263,66100000.0
2005-09-14 08:09:00,1.82626,1.82644,1.82621,1.82628,81100000.0
2005-09-14 08:10:00,1.8264,1.82652,1.82632,1.82652,117999999.0
2005-09-14 08:11:00,1.82623,1.82654,1.82617,1.82654,154700001.0
2005-09-14 08:12:00,1.82627,1.82655,1.82627,1.82655,127400001.0
2005-09-14 08:13:00,1.82655,1.82655,1.82646,1.82647,43500001.0
2005-09-14 08:14:00,1.82648,1.82648,1.82626,1.82642,49800000.0
2005-09-14 08:15:00,1.82645,1.82645,1.82635,1.8264,40600000.0
2005-09-14 08:16:00,1.8263,1.8264,1.8263,1.8264,12300000.0
2005-09-14 08:17:00,1.82643,1.82658,1.82643,1.82658,41900000.0
2005-09-14 08:18:00,1.82654,1.82654,1.8263,1.8263,25300000.0
2005-09-14 08:19:00,1.8264,1.82645,1.82638,1.82645,91200000.0
2005-09-14 08:20:00,1.82642,1.82642,1.82624,1.82628,58600000.0
2005-09-14 08:21:00,1.82616,1.82616,1.82598,1.82605,87900000.0
2005-09-14 08:22:00,1.8261,1.8261,1.82594,1.82599,50399999.0
2005-09-14 08:23:00,1.82598,1.82598,1.8257,1.8257,48100000.0
2005-09-14 08:24:00,1.82578,1.82612,1.82578,1.82612,56400000.0
2005-09-14 08:25:00,1.82618,1.82626,1.82616,1.82618,45800000.0
2005-09-14 08:26:00,1.82612,1.82615,1.82605,1.8261,106600001.0
2005-09-14 08:27:00,1.82618,1.82644,1.82618,1.82644,10000000.0
2005-09-14 08:28:00,1.82649,1.82671,1.82649,1.82667,73099999.0
2005-09-14 08:29:00,1.82663,1.82663,1.82637,1.82656,90200001.0
2005-09-14 08:30:00,1.82658,1.8266,1.82653,1.82653,23800000.0
2005-09-14 08:31:00,1.82645,1.82649,1.82629,1.82637,35600000.0
2005-09-14 08:32:00,1.82636,1.82636,1.82617,1.82617,42300000.0
2005-09-14 08:33:00,1.82617,1.82619,1.82602,1.82602,65899998.0
2005-09-14 08:34:00,1.82593,1.82596,1.82582,1.82582,23700000.0
2005-09-14 08:35:00,1.8258,1.8258,1.82534,1.82534,78900000.0
2005-09-14 08:36:00,1.82526,1.82532,1.82526,1.82532,33200000.0
2005-09-14 08:37:00,1.82516,1.82529,1.82515,1.82528,43199999.0
2005-09-14 08:38:00,1.82539,1.82539,1.82536,1.82536,27500000.0
2005-09-14 08:39:00,1.82528,1.82528,1.825,1.825,50100000.0
2005-09-14 08:40:00,1.825,1.82511,1.825,1.82507,86300001.0
2005-09-14 08:41:00,1.82513,1.82513,1.82489,1.825,78200000.0
2005-09-14 08:42:00,1.8251,1.8256,1.8251,1.8256,81200000.0
2005-09-14 08:43:00,1.82562,1.82562,1.82525,1.82525,87499999.0
2005-09-14 08:44:00,1.82527,1.8253,1.8252,1.8252,179499998.0
2005-09-14 08:45:00,1.82541,1.82555,1.82541,1.82546,37400000.0
2005-09-14 08:46:00,1.82542,1.82549,1.82526,1.82533,59899999.0
2005-09-14 08:47:00,1.82542,1.82556,1.82525,1.82525,40400000.0
2005-09-14 08:48:00,1.82523,1.82523,1.82513,1.82513,49399999.0
2005-09-14 08:49:00,1.82523,1.82537,1.8252,1.82537,42900000.0
2005-09-14 08:50:00,1.82538,1.8255,1.82538,1.82543,66800002.0
2005-09-14 08:51:00,1.82535,1.82535,1.82516,1.82525,42300000.0
2005-09-14 08:52:00,1.8252,1.8253,1.82516,1.8253,39600000.0
2005-09-14 08:53:00,1.82528,1.82531,1.82527,1.82528,26100000.0
2005-09-14 08:54:00,1.82526,1.82526,1.82513,1.82513,24900000.0
2005-09-14 08:55:00,1.82499,1.8251,1.82493,1.8251,23500000.0
2005-09-14 08:56:00,1.82512,1.82512,1.82487,1.82487,25200000.0
2005-09-14 08:57:00,1.8247,1.8247,1.824,1.824,69300001.0
2005-09-14 08:58:00,1.82386,1.82406,1.82386,1.82406,84100002.0
2005-09-14 08:59:00,1.82403,1.82413,1.82401,1.82413,45800001.0
2005-09-14 09:00:00,1.82422,1.82448,1.82422,1.82448,79400000.0
2005-09-14 09:01:00,1.82455,1.82455,1.82415,1.82415,22800000.0
2005-09-14 09:02:00,1.82413,1.82426,1.82413,1.82418,61699998.0
2005-09-14 09:03:00,1.82398,1.82408,1.82381,1.82405,118900000.0
2005-09-14 09:04:00,1.82391,1.82391,1.82361,1.82384,79200000.0
2005-09-14 09:05:00,1.82397,1.82403,1.82397,1.82403,28000000.0
2005-09-14 09:06:00,1.82406,1.82411,1.82396,1.82396,112700000.0
2005-09-14 09:07:00,1.82396,1.8242,1.82396,1.82413,62800000.0
2005-09-14 09:08:00,1.82415,1.82432,1.82415,1.8242,62999999.0
2005-09-14 09:09:00,1.8243,1.8243,1.82407,1.82415,83499999.0
2005-09-14 09:10:00,1.82427,1.82446,1.82427,1.82437,73300000.0
2005-09-14 09:11:00,1.82428,1.82428,1.82419,1.82419,6200000.0
2005-09-14 09:12:00,1.82417,1.82417,1.82331,1.82335,46800000.0
2005-09-14 09:13:00,1.82332,1.82333,1.82332,1.82333,24900001.0
2005-09-14 09:14:00,1.8231,1.82325,1.82284,1.82322,89299999.0
2005-09-14 09:15:00,1.82313,1.8241,1.82313,1.82405,123100002.0
2005-09-14 09:16:00,1.82409,1.8242,1.82404,1.82413,109700000.0
2005-09-14 09:17:00,1.82428,1.82456,1.82425,1.82425,57100001.0
2005-09-14 09:18:00,1.82417,1.82447,1.82417,1.82446,66500002.0
2005-09-14 09:19:00,1.82448,1.82457,1.82448,1.82457,53200000.0
2005-09-14 09:20:00,1.82455,1.82455,1.82445,1.82445,41100000.0
2005-09-14 09:21:00,1.82448,1.8245,1.82437,1.82447,80400002.0
2005-09-14 09:22:00,1.82448,1.82448,1.82442,1.82442,14400000.0
2005-09-14 09:23:00,1.82448,1.8245,1.82441,1.82447,36199999.0
2005-09-14 09:24:00,1.82443,1.82443,1.82429,1.82431,37400001.0
2005-09-14 09:25:00,1.82416,1.82416,1.82399,1.82408,57600001.0
2005-09-14 09:26:00,1.82418,1.82419,1.82383,1.82388,67100000.0
2005-09-14 09:27:00,1.82388,1.82395,1.82372,1.82383,70199999.0
2005-09-14 09:28:00,1.82383,1.82407,1.82374,1.82396,38700000.0
2005-09-14 09:29:00,1.82405,1.82412,1.82404,1.82407,48800000.0
2005-09-14 09:30:00,1.8239,1.82395,1.82385,1.82395,60000000.0
2005-09-14 09:31:00,1.82392,1.82394,1.8238,1.82394,60700000.0
2005-09-14 09:32:00,1.82398,1.82407,1.82395,1.82395,48400001.0
2005-09-14 09:33:00,1.82395,1.82395,1.8239,1.8239,13100000.0
2005-09-14 09:34:00,1.82393,1.82395,1.8239,1.82395,17900000.0
2005-09-14 09:35:00,1.82391,1.82403,1.82391,1.82403,72499999.0
2005-09-14 09:36:00,1.82396,1.82418,1.82396,1.82408,77600003.0
2005-09-14 09:37:00,1.82407,1.82424,1.82407,1.82415,59300000.0
2005-09-14 09:38:00,1.82438,1.82497,1.82433,1.82497,77300002.0
2005-09-14 09:39:00,1.82485,1.82513,1.82485,1.82502,82900001.0
2005-09-14 09:40:00,1.82507,1.82517,1.82505,1.82505,47499999.0
2005-09-14 09:41:00,1.82465,1.82506,1.82465,1.82506,21700000.0
2005-09-14 09:42:00,1.82532,1.8254,1.82517,1.82517,36900000.0
2005-09-14 09:43:00,1.82513,1.82523,1.82503,1.82513,41000000.0
2005-09-14 09:44:00,1.8252,1.82536,1.8252,1.8253,73100000.0
2005-09-14 09:45:00,1.82525,1.82578,1.82524,1.82578,74700000.0
2005-09-14 09:46:00,1.8258,1.8258,1.82536,1.82546,57800001.0
2005-09-14 09:47:00,1.8254,1.8254,1.82523,1.82523,52800000.0
2005-09-14 09:48:00,1.82518,1.82545,1.82518,1.82545,67500002.0
2005-09-14 09:49:00,1.82565,1.82571,1.82546,1.82557,82199999.0
2005-09-14 09:50:00,1.82555,1.82564,1.82553,1.82564,21700000.0
2005-09-14 09:51:00,1.82579,1.82588,1.82578,1.82588,58700001.0
2005-09-14 09:52:00,1.82585,1.82608,1.82585,1.82597,56099998.0
2005-09-14 09:53:00,1.82611,1.82622,1.82611,1.82622,10600000.0
2005-09-14 09:54:00,1.82624,1.82627,1.82612,1.82626,71900000.0
2005-09-14 09:55:00,1.82637,1.82637,1.82604,1.82614,57999999.0
2005-09-14 09:56:00,1.82613,1.82613,1.82602,1.82607,46100000.0
2005-09-14 09:57:00,1.8261,1.82612,1.82593,1.82593,40500000.0
2005-09-14 09:58:00,1.8259,1.8259,1.82571,1.82576,17300000.0
2005-09-14 09:59:00,1.82561,1.82561,1.82536,1.82539,86499997.0
2005-09-14 10:00:00,1.82528,1.82552,1.82513,1.82552,27200000.0
2005-09-14 10:01:00,1.82577,1.82587,1.82563,1.82563,27200000.0
2005-09-14 10:02:00,1.82541,1.82541,1.82529,1.82529,34400000.0
2005-09-14 10:03:00,1.82523,1.82523,1.82512,1.82512,62100001.0
2005-09-14 10:04:00,1.8252,1.82541,1.82506,1.82506,44500000.0
2005-09-14 10:05:00,1.82521,1.82521,1.82498,1.82504,50099999.0
2005-09-14 10:06:00,1.82509,1.82518,1.82485,1.82485,53100000.0
2005-09-14 10:07:00,1.82491,1.82503,1.8249,1.82491,117100001.0
2005-09-14 10:08:00,1.82484,1.82484,1.82443,1.82443,64800000.0
2005-09-14 10:09:00,1.8245,1.82462,1.8244,1.82446,27900000.0
2005-09-14 10:10:00,1.82452,1.82493,1.82452,1.82493,108599999.0
2005-09-14 10:11:00,1.82493,1.82502,1.82482,1.82482,71100000.0
2005-09-14 10:12:00,1.82473,1.82475,1.82464,1.82475,74700000.0
2005-09-14 10:13:00,1.82457,1.82465,1.82407,1.82407,108100001.0
2005-09-14 10:14:00,1.82401,1.82416,1.82401,1.82414,50000000.0
2005-09-14 10:15:00,1.82409,1.82428,1.82407,1.82421,37800001.0
2005-09-14 10:16:00,1.82402,1.82402,1.82384,1.82384,75400000.0
2005-09-14 10:17:00,1.82392,1.82399,1.82389,1.82395,83600001.0
2005-09-14 10:18:00,1.82392,1.82413,1.82392,1.82413,91499997.0
2005-09-14 10:19:00,1.82406,1.82407,1.82396,1.82398,36300000.0
2005-09-14 10:20:00,1.82392,1.82402,1.82392,1.82399,39400000.0
2005-09-14 10:21:00,1.82394,1.82438,1.82394,1.82438,127000002.0
2005-09-14 10:22:00,1.8244,1.8244,1.82415,1.82415,8200000.0
2005-09-14 10:23:00,1.82408,1.82421,1.82405,1.8241,110100001.0
2005-09-14 10:24:00,1.82412,1.82414,1.82405,1.82408,92800001.0
2005-09-14 10:25:00,1.82406,1.82406,1.82395,1.82406,56700000.0
2005-09-14 10:26:00,1.82403,1.82403,1.82393,1.82396,26700000.0
2005-09-14 10:27:00,1.82391,1.82391,1.82372,1.82372,46000000.0
2005-09-14 10:28:00,1.82373,1.82373,1.82307,1.82307,52100000.0
2005-09-14 10:29:00,1.82292,1.82298,1.82276,1.82278,48000000.0
2005-09-14 10:30:00,1.82296,1.82367,1.82296,1.82356,57600000.0
2005-09-14 10:31:00,1.82355,1.82358,1.82308,1.82312,66000000.0
2005-09-14 10:32:00,1.82315,1.82344,1.82315,1.82344,112600000.0
2005-09-14 10:33:00,1.82345,1.82358,1.82345,1.82355,56700002.0
2005-09-14 10:34:00,1.82353,1.82355,1.82348,1.82355,39000001.0
2005-09-14 10:35:00,1.82355,1.82359,1.82346,1.82349,92649998.0
2005-09-14 10:36:00,1.8234,1.8234,1.8234,1.8234,3400000.0
2005-09-14 10:37:00,1.82342,1.82345,1.82316,1.82325,80500000.0
2005-09-14 10:38:00,1.82327,1.82345,1.82326,1.82345,43300000.0
2005-09-14 10:39:00,1.82342,1.82383,1.82336,1.82383,43300000.0
2005-09-14 10:40:00,1.8241,1.82434,1.8241,1.82434,69500001.0
2005-09-14 10:41:00,1.82421,1.82421,1.82396,1.82396,58500000.0
2005-09-14 10:42:00,1.82402,1.82402,1.8239,1.8239,89300001.0
2005-09-14 10:43:00,1.82393,1.82393,1.82374,1.82377,47600000.0
2005-09-14 10:44:00,1.82373,1.82386,1.82366,1.82386,49400000.0
2005-09-14 10:45:00,1.82392,1.82392,1.82372,1.82384,26500000.0
2005-09-14 10:46:00,1.82382,1.82403,1.82382,1.82399,72900000.0
2005-09-14 10:47:00,1.824,1.82412,1.824,1.82412,33699999.0
2005-09-14 10:48:00,1.82405,1.8241,1.82405,1.8241,8400000.0
2005-09-14 10:49:00,1.82406,1.82408,1.82395,1.82404,50600000.0
2005-09-14 10:50:00,1.82403,1.8241,1.82403,1.82409,46900000.0
2005-09-14 10:51:00,1.82425,1.82433,1.82425,1.82431,45400000.0
2005-09-14 10:52:00,1.82435,1.82447,1.82425,1.82436,70700000.0
2005-09-14 10:53:00,1.82442,1.82451,1.82438,1.82438,37800001.0
2005-09-14 10:54:00,1.82439,1.82453,1.82435,1.82453,41900000.0
2005-09-14 10:55:00,1.82459,1.82471,1.82449,1.8246,89399999.0
2005-09-14 10:56:00,1.82451,1.82451,1.82397,1.82409,99200000.0
2005-09-14 10:57:00,1.82403,1.82403,1.82391,1.82403,50099999.0
2005-09-14 10:58:00,1.82405,1.82408,1.82389,1.82408,69900000.0
2005-09-14 10:59:00,1.82407,1.82407,1.8237,1.8237,122299999.0
2005-09-14 11:00:00,1.82357,1.82359,1.82309,1.82322,127000000.0
2005-09-14 11:01:00,1.82325,1.82336,1.82317,1.82321,56600001.0
2005-09-14 11:02:00,1.82323,1.82337,1.8232,1.8232,60300000.0
2005-09-14 11:03:00,1.82319,1.82319,1.82304,1.82309,16300000.0
2005-09-14 11:04:00,1.82308,1.82319,1.82308,1.82311,30700001.0
2005-09-14 11:05:00,1.82318,1.82329,1.82309,1.82309,75900000.0
2005-09-14 11:06:00,1.82314,1.82314,1.82305,1.82313,48099999.0
2005-09-14 11:07:00,1.82322,1.8234,1.82322,1.8234,97499999.0
2005-09-14 11:08:00,1.8235,1.82367,1.82347,1.82365,59500000.0
2005-09-14 11:09:00,1.82367,1.82371,1.82367,1.82368,26200000.0
2005-09-14 11:10:00,1.82373,1.82384,1.82362,1.82362,107799999.0
2005-09-14 11:11:00,1.82358,1.82359,1.82353,1.82359,103200000.0
2005-09-14 11:12:00,1.82356,1.82357,1.82346,1.82346,44800000.0
2005-09-14 11:13:00,1.82353,1.8236,1.82348,1.82356,29900000.0
2005-09-14 11:14:00,1.82352,1.82354,1.82352,1.82353,53900000.0
2005-09-14 11:15:00,1.82353,1.82357,1.82353,1.82357,15700000.0
2005-09-14 11:16:00,1.82355,1.82371,1.82349,1.82371,73899998.0
2005-09-14 11:17:00,1.82375,1.82387,1.82375,1.82383,23900000.0
2005-09-14 11:18:00,1.8239,1.8239,1.82366,1.82379,47000000.0
2005-09-14 11:19:00,1.82367,1.82367,1.82342,1.82342,63399999.0
2005-09-14 11:20:00,1.82348,1.82348,1.82337,1.82337,16400000.0
2005-09-14 11:21:00,1.82348,1.82378,1.82348,1.82378,66900001.0
2005-09-14 11:22:00,1.82378,1.82378,1.82343,1.82357,84500002.0
2005-09-14 11:23:00,1.8236,1.82365,1.8236,1.8236,35100000.0
2005-09-14 11:24:00,1.82357,1.82365,1.8234,1.82365,61500001.0
2005-09-14 11:25:00,1.82364,1.82382,1.82364,1.82365,32200000.0
2005-09-14 11:26:00,1.82362,1.82362,1.82349,1.82349,46599999.0
2005-09-14 11:27:00,1.82347,1.82347,1.82337,1.82337,51500000.0
2005-09-14 11:28:00,1.82342,1.82342,1.82334,1.82338,43300000.0
2005-09-14 11:29:00,1.82338,1.82344,1.82334,1.82337,63000000.0
2005-09-14 11:30:00,1.82328,1.82332,1.82316,1.82329,121100001.0
2005-09-14 11:31:00,1.82327,1.82328,1.82308,1.82325,135399996.0
2005-09-14 11:32:00,1.82333,1.82338,1.82323,1.82336,47000001.0
2005-09-14 11:33:00,1.82328,1.82339,1.82322,1.82334,117700001.0
2005-09-14 11:34:00,1.82337,1.82343,1.82331,1.82343,101099999.0
2005-09-14 11:35:00,1.82334,1.82334,1.82306,1.82309,56500001.0
2005-09-14 11:36:00,1.82292,1.82292,1.82274,1.82287,69400000.0
2005-09-14 11:37:00,1.82287,1.82294,1.82266,1.82294,56950000.0
2005-09-14 11:38:00,1.82303,1.82303,1.82294,1.82298,110599996.0
2005-09-14 11:39:00,1.82305,1.8231,1.82245,1.82259,85900000.0
2005-09-14 11:40:00,1.82245,1.82245,1.82186,1.82204,76900000.0
2005-09-14 11:41:00,1.82213,1.82228,1.82203,1.82211,96900000.0
2005-09-14 11:42:00,1.82204,1.82204,1.82161,1.82164,96400001.0
2005-09-14 11:43:00,1.82164,1.82176,1.82164,1.82166,61400000.0
2005-09-14 11:44:00,1.82168,1.82191,1.82161,1.82191,41799999.0
2005-09-14 11:45:00,1.82198,1.82225,1.82198,1.82225,100900002.0
2005-09-14 11:46:00,1.82245,1.8226,1.82235,1.82235,102800001.0
2005-09-14 11:47:00,1.82233,1.82245,1.82226,1.82238,92599999.0
2005-09-14 11:48:00,1.8224,1.8225,1.8224,1.82246,70300001.0
2005-09-14 11:49:00,1.82238,1.8224,1.82236,1.82238,43900001.0
2005-09-14 11:50:00,1.82238,1.82238,1.82224,1.82228,104599999.0
2005-09-14 11:51:00,1.8222,1.82227,1.82207,1.82217,34400000.0
2005-09-14 11:52:00,1.82218,1.82237,1.82213,1.82237,48700000.0
2005-09-14 11:53:00,1.82232,1.82233,1.82219,1.82232,53900000.0
2005-09-14 11:54:00,1.82227,1.82227,1.82209,1.82213,91599999.0
2005-09-14 11:55:00,1.82222,1.82232,1.82222,1.8223,66900000.0
2005-09-14 11:56:00,1.8223,1.8224,1.8223,1.82236,66500000.0
2005-09-14 11:57:00,1.82231,1.82242,1.82226,1.82235,115900002.0
2005-09-14 11:58:00,1.8222,1.82229,1.8222,1.82226,62000001.0
2005-09-14 11:59:00,1.82231,1.82242,1.8223,1.82242,75199999.0
2005-09-14 12:00:00,1.82247,1.82262,1.82235,1.82258,92700001.0
2005-09-14 12:01:00,1.82259,1.82269,1.82255,1.82255,104999999.0
2005-09-14 12:02:00,1.82261,1.82293,1.82261,1.82293,53600001.0
2005-09-14 12:03:00,1.82297,1.82301,1.82292,1.82292,32200000.0
2005-09-14 12:04:00,1.82304,1.82379,1.82304,1.82361,98499998.0
2005-09-14 12:05:00,1.8238,1.82388,1.82379,1.82386,45299999.0
2005-09-14 12:06:00,1.82395,1.82411,1.82395,1.82396,42800000.0
2005-09-14 12:07:00,1.82385,1.82385,1.82369,1.82373,44300000.0
2005-09-14 12:08:00,1.82358,1.82364,1.82353,1.82364,75800001.0
2005-09-14 12:09:00,1.82371,1.824,1.82371,1.824,13000000.0
2005-09-14 12:10:00,1.82408,1.82422,1.82403,1.82422,45800000.0
2005-09-14 12:11:00,1.82427,1.82445,1.82425,1.82425,89699999.0
2005-09-14 12:12:00,1.82418,1.82419,1.82403,1.82403,58700001.0
2005-09-14 12:13:00,1.82399,1.82399,1.82394,1.82398,56699999.0
2005-09-14 12:14:00,1.82397,1.82397,1.82377,1.82377,44699999.0
2005-09-14 12:15:00,1.82367,1.82367,1.82358,1.82358,32800001.0
2005-09-14 12:16:00,1.82351,1.82353,1.82341,1.82353,54500001.0
2005-09-14 12:17:00,1.82352,1.82352,1.82334,1.82341,31900000.0
2005-09-14 12:18:00,1.82328,1.82328,1.82302,1.82302,49000000.0
2005-09-14 12:19:00,1.82302,1.82311,1.82285,1.82299,22900000.0
2005-09-14 12:20:00,1.82304,1.82308,1.82297,1.82299,62900000.0
2005-09-14 12:21:00,1.82288,1.82288,1.82274,1.8228,103400001.0
2005-09-14 12:22:00,1.82275,1.8228,1.82275,1.82277,37000000.0
2005-09-14 12:23:00,1.82273,1.82273,1.82268,1.82268,26600000.0
2005-09-14 12:24:00,1.82268,1.82306,1.82263,1.82306,82499998.0
2005-09-14 12:25:00,1.82312,1.82348,1.82312,1.82348,29000000.0
2005-09-14 12:26:00,1.82348,1.82366,1.82348,1.82366,33200000.0
2005-09-14 12:27:00,1.8236,1.8236,1.82342,1.82344,50800000.0
2005-09-14 12:28:00,1.82358,1.82358,1.82343,1.82357,100100001.0
2005-09-14 12:29:00,1.82369,1.82387,1.82369,1.82379,47100000.0
2005-09-14 12:30:00,1.82389,1.82418,1.82389,1.82409,101400001.0
2005-09-14 12:31:00,1.82407,1.82407,1.82378,1.8238,90799998.0
2005-09-14 12:32:00,1.82373,1.82373,1.82358,1.82368,66700000.0
2005-09-14 12:33:00,1.82383,1.82391,1.82372,1.82391,55999998.0
2005-09-14 12:34:00,1.82392,1.82392,1.82388,1.82388,5200000.0
2005-09-14 12:35:00,1.82403,1.8244,1.82403,1.8244,82500000.0
2005-09-14 12:36:00,1.82441,1.82441,1.82423,1.82433,128500002.0
2005-09-14 12:37:00,1.82456,1.82509,1.82456,1.82502,90499999.0
2005-09-14 12:38:00,1.82495,1.82515,1.82495,1.82509,57100001.0
2005-09-14 12:39:00,1.8249,1.825,1.82482,1.825,31600000.0
2005-09-14 12:40:00,1.82495,1.82535,1.82495,1.82518,41000000.0
2005-09-14 12:41:00,1.82507,1.82519,1.82507,1.82515,27800000.0
2005-09-14 12:42:00,1.82539,1.82539,1.82506,1.82506,62199998.0
2005-09-14 12:43:00,1.82496,1.82497,1.8248,1.82495,144600001.0
2005-09-14 12:44:00,1.82486,1.82487,1.8247,1.82477,154399999.0
2005-09-14 12:45:00,1.82481,1.82481,1.82445,1.82445,46600000.0
2005-09-14 12:46:00,1.82444,1.82461,1.82444,1.82461,36300000.0
2005-09-14 12:47:00,1.82457,1.82457,1.82438,1.8244,44400000.0
2005-09-14 12:48:00,1.8245,1.82476,1.8245,1.8247,64699999.0
2005-09-14 12:49:00,1.82483,1.82499,1.82483,1.82499,22800000.0
2005-09-14 12:50:00,1.82502,1.82502,1.82489,1.82491,67500000.0
2005-09-14 12:51:00,1.82477,1.82484,1.82475,1.82477,40570000.0
2005-09-14 12:52:00,1.82465,1.82466,1.82448,1.82458,59200000.0
2005-09-14 12:53:00,1.82456,1.82456,1.82425,1.82425,72099999.0
2005-09-14 12:54:00,1.82415,1.82417,1.8239,1.82395,61600000.0
2005-09-14 12:55:00,1.82397,1.82399,1.82375,1.8238,64899999.0
2005-09-14 12:56:00,1.82355,1.82355,1.82335,1.82345,32300000.0
2005-09-14 12:57:00,1.82346,1.82362,1.82346,1.82358,84900001.0
2005-09-14 12:58:00,1.8235,1.8235,1.82294,1.82297,50900000.0
2005-09-14 12:59:00,1.82265,1.82296,1.82265,1.82296,105300001.0
2005-09-14 13:00:00,1.823,1.82304,1.82294,1.82304,121000000.0
2005-09-14 13:01:00,1.82313,1.82337,1.82313,1.82336,56900000.0
2005-09-14 13:02:00,1.82332,1.82346,1.82332,1.82343,41900000.0
2005-09-14 13:03:00,1.82351,1.82351,1.82342,1.82342,65850000.0
2005-09-14 13:04:00,1.82342,1.82345,1.82336,1.82336,49300000.0
2005-09-14 13:05:00,1.8233,1.8234,1.8233,1.82334,71900000.0
2005-09-14 13:06:00,1.82348,1.82351,1.82335,1.82337,58500000.0
2005-09-14 13:07:00,1.82344,1.82344,1.82333,1.82338,88800001.0
2005-09-14 13:08:00,1.82345,1.82348,1.8234,1.82348,52600000.0
2005-09-14 13:09:00,1.82341,1.82351,1.8234,1.8234,43299999.0
2005-09-14 13:10:00,1.8234,1.82342,1.8234,1.8234,50600000.0
2005-09-14 13:11:00,1.82339,1.82342,1.82334,1.82337,44400000.0
2005-09-14 13:12:00,1.8234,1.82349,1.82333,1.82345,53100000.0
2005-09-14 13:13:00,1.82337,1.8236,1.82337,1.8236,57400000.0
2005-09-14 13:14:00,1.82364,1.82397,1.82364,1.82397,85000000.0
2005-09-14 13:15:00,1.82408,1.82411,1.82395,1.824,83600002.0
2005-09-14 13:16:00,1.82408,1.82408,1.82402,1.82402,35000001.0
2005-09-14 13:17:00,1.82412,1.82428,1.82412,1.82424,54600000.0
2005-09-14 13:18:00,1.82428,1.82438,1.82421,1.82421,72300001.0
2005-09-14 13:19:00,1.82443,1.82448,1.82438,1.82448,48000000.0
2005-09-14 13:20:00,1.82448,1.82452,1.82442,1.82442,44100000.0
2005-09-14 13:21:00,1.82457,1.82481,1.82457,1.82478,45799999.0
2005-09-14 13:22:00,1.82478,1.8248,1.82471,1.82473,61200000.0
2005-09-14 13:23:00,1.82471,1.82482,1.82471,1.8248,42400000.0
2005-09-14 13:24:00,1.82477,1.82481,1.82475,1.82475,45600000.0
2005-09-14 13:25:00,1.82477,1.82477,1.82463,1.82472,39200000.0
2005-09-14 13:26:00,1.82474,1.82474,1.82463,1.82463,58600001.0
2005-09-14 13:27:00,1.82478,1.8248,1.82466,1.82468,114399999.0
2005-09-14 13:28:00,1.82464,1.82483,1.82464,1.82483,73300001.0
2005-09-14 13:29:00,1.82502,1.82558,1.82502,1.82548,82100001.0
2005-09-14 13:30:00,1.82557,1.82567,1.82549,1.82567,104000001.0
2005-09-14 13:31:00,1.82577,1.82597,1.82577,1.82578,38400000.0
2005-09-14 13:32:00,1.82585,1.82629,1.82585,1.82629,64900000.0
2005-09-14 13:33:00,1.82631,1.82631,1.82614,1.82614,17800000.0
2005-09-14 13:34:00,1.82596,1.82599,1.82579,1.8258,36800000.0
2005-09-14 13:35:00,1.82578,1.82597,1.82578,1.82588,103799999.0
2005-09-14 13:36:00,1.82596,1.82605,1.82594,1.82605,57800000.0
2005-09-14 13:37:00,1.82608,1.82612,1.82595,1.82595,26400001.0
2005-09-14 13:38:00,1.82592,1.82616,1.82574,1.82574,75300000.0
2005-09-14 13:39:00,1.82572,1.82579,1.82555,1.82555,24700000.0
2005-09-14 13:40:00,1.82548,1.82548,1.82517,1.82539,44100000.0
2005-09-14 13:41:00,1.82536,1.82536,1.82492,1.82495,35200000.0
2005-09-14 13:42:00,1.8251,1.82549,1.8251,1.82546,117000000.0
2005-09-14 13:43:00,1.82547,1.82551,1.82533,1.82533,50900000.0
2005-09-14 13:44:00,1.82535,1.82566,1.82526,1.82565,47599999.0
2005-09-14 13:45:00,1.82555,1.82568,1.82555,1.82565,55600000.0
2005-09-14 13:46:00,1.82563,1.82585,1.82563,1.82585,49899999.0
2005-09-14 13:47:00,1.82588,1.8259,1.82565,1.82565,71900000.0
2005-09-14 13:48:00,1.82581,1.82601,1.82581,1.82601,120399999.0
2005-09-14 13:49:00,1.82601,1.82601,1.82565,1.8257,91299999.0
2005-09-14 13:50:00,1.82561,1.82571,1.82551,1.82571,58699999.0
2005-09-14 13:51:00,1.82578,1.82677,1.82578,1.82677,36200001.0
2005-09-14 13:52:00,1.82672,1.8268,1.82648,1.82649,33200000.0
2005-09-14 13:53:00,1.82633,1.82633,1.82609,1.82609,27000000.0
2005-09-14 13:54:00,1.82613,1.82613,1.82603,1.82607,63399999.0
2005-09-14 13:55:00,1.82654,1.82696,1.82648,1.82696,31100000.0
2005-09-14 13:56:00,1.82709,1.82709,1.82695,1.82695,78999999.0
2005-09-14 13:57:00,1.82717,1.82726,1.82706,1.82722,73500000.0
2005-09-14 13:58:00,1.82736,1.82755,1.82736,1.82747,88399999.0
2005-09-14 13:59:00,1.82731,1.82731,1.82707,1.82707,40600000.0
2005-09-14 14:00:00,1.82717,1.82725,1.82702,1.82722,182499998.0
2005-09-14 14:01:00,1.82728,1.82733,1.82714,1.82718,33700000.0
2005-09-14 14:02:00,1.82716,1.82719,1.82694,1.82699,58299999.0
2005-09-14 14:03:00,1.82715,1.82728,1.82713,1.82713,112599999.0
2005-09-14 14:04:00,1.82707,1.82707,1.82689,1.82689,53300000.0
2005-09-14 14:05:00,1.82682,1.8271,1.82682,1.8271,41800000.0
2005-09-14 14:06:00,1.82708,1.82722,1.82704,1.82722,29300000.0
2005-09-14 14:07:00,1.8274,1.82765,1.8274,1.82758,85699998.0
2005-09-14 14:08:00,1.82772,1.82778,1.8276,1.82778,104599998.0
2005-09-14 14:09:00,1.82774,1.82774,1.82761,1.82761,34599999.0
2005-09-14 14:10:00,1.82763,1.82801,1.82757,1.82801,48900000.0
2005-09-14 14:11:00,1.82808,1.82818,1.828,1.8281,99700000.0
2005-09-14 14:12:00,1.82817,1.82854,1.82817,1.82844,55900000.0
2005-09-14 14:13:00,1.82852,1.82863,1.82849,1.82852,41000000.0
2005-09-14 14:14:00,1.82851,1.8286,1.82802,1.82802,76600000.0
2005-09-14 14:15:00,1.82813,1.82813,1.82775,1.82795,67399999.0
2005-09-14 14:16:00,1.82793,1.82801,1.82785,1.82797,57600000.0
2005-09-14 14:17:00,1.82802,1.82819,1.82802,1.82806,43000000.0
2005-09-14 14:18:00,1.82845,1.82907,1.82845,1.82895,43100000.0
2005-09-14 14:19:00,1.82904,1.82909,1.82879,1.82879,33200000.0
2005-09-14 14:20:00,1.8288,1.82888,1.82828,1.82831,122299999.0
2005-09-14 14:21:00,1.82826,1.82854,1.82823,1.82854,71100000.0
2005-09-14 14:22:00,1.82858,1.82886,1.82858,1.82872,131700000.0
2005-09-14 14:23:00,1.82884,1.82894,1.8286,1.82865,86900000.0
2005-09-14 14:24:00,1.82873,1.82881,1.8286,1.82863,76900000.0
2005-09-14 14:25:00,1.82862,1.82862,1.82833,1.82833,131600001.0
2005-09-14 14:26:00,1.82839,1.82856,1.82839,1.82841,82900001.0
2005-09-14 14:27:00,1.82823,1.82823,1.82784,1.82795,43800000.0
2005-09-14 14:28:00,1.82802,1.82821,1.82802,1.82805,54900000.0
2005-09-14 14:29:00,1.82822,1.8285,1.82822,1.82832,72599998.0
2005-09-14 14:30:00,1.82785,1.82871,1.82745,1.82775,92400000.0
2005-09-14 14:31:00,1.82772,1.82862,1.82772,1.82835,47400000.0
2005-09-14 14:32:00,1.82813,1.82833,1.82785,1.82833,141999999.0
2005-09-14 14:33:00,1.82841,1.82919,1.82841,1.82905,38300000.0
2005-09-14 14:34:00,1.82885,1.82894,1.82859,1.82863,76899999.0
2005-09-14 14:35:00,1.82833,1.82833,1.82823,1.82833,31100000.0
2005-09-14 14:36:00,1.82856,1.82861,1.82825,1.82825,54700000.0
2005-09-14 14:37:00,1.82835,1.82845,1.8282,1.8283,45700000.0
2005-09-14 14:38:00,1.82817,1.82822,1.82754,1.82754,88800001.0
2005-09-14 14:39:00,1.82687,1.82687,1.82578,1.82583,12700000.0
2005-09-14 14:40:00,1.826,1.82634,1.826,1.82621,76599999.0
2005-09-14 14:41:00,1.82617,1.82642,1.82617,1.82623,87600001.0
2005-09-14 14:42:00,1.82613,1.82642,1.82607,1.8262,66800000.0
2005-09-14 14:43:00,1.82622,1.82637,1.82622,1.82625,21200000.0
2005-09-14 14:44:00,1.82622,1.82628,1.8261,1.82621,89200001.0
2005-09-14 14:45:00,1.82623,1.82639,1.82623,1.82639,113500000.0
2005-09-14 14:46:00,1.82618,1.82618,1.82597,1.82617,31500001.0
2005-09-14 14:47:00,1.82622,1.82631,1.82602,1.82605,79200000.0
2005-09-14 14:48:00,1.8261,1.82633,1.8261,1.82618,38800000.0
2005-09-14 14:49:00,1.82621,1.82665,1.82621,1.82653,85899997.0
2005-09-14 14:50:00,1.82663,1.82697,1.82663,1.8269,48000001.0
2005-09-14 14:51:00,1.82698,1.82728,1.82685,1.82728,99200001.0
2005-09-14 14:52:00,1.82725,1.8275,1.82725,1.8275,33500000.0
2005-09-14 14:53:00,1.8276,1.82761,1.82752,1.82752,59000002.0
2005-09-14 14:54:00,1.82757,1.82801,1.82757,1.82797,31600000.0
2005-09-14 14:55:00,1.82805,1.82827,1.82805,1.82819,81000000.0
2005-09-14 14:56:00,1.8281,1.8281,1.82786,1.82809,68599999.0
2005-09-14 14:57:00,1.82826,1.82838,1.8279,1.8279,39300000.0
2005-09-14 14:58:00,1.82788,1.82843,1.82788,1.82843,58999997.0
2005-09-14 14:59:00,1.82854,1.82858,1.82845,1.82845,76000002.0
2005-09-14 15:00:00,1.82836,1.82845,1.82834,1.82845,65600000.0
2005-09-14 15:01:00,1.8283,1.82834,1.82771,1.82771,65600000.0
2005-09-14 15:02:00,1.82765,1.82765,1.82733,1.82733,83299999.0
2005-09-14 15:03:00,1.82711,1.82711,1.82691,1.82711,67800000.0
2005-09-14 15:04:00,1.8271,1.82721,1.827,1.82721,41300000.0
2005-09-14 15:05:00,1.8271,1.8271,1.82693,1.8271,12600000.0
2005-09-14 15:06:00,1.82703,1.82704,1.82688,1.82704,46100000.0
2005-09-14 15:07:00,1.82702,1.8271,1.82695,1.82698,95099997.0
2005-09-14 15:08:00,1.827,1.82704,1.82692,1.82701,68500000.0
2005-09-14 15:09:00,1.82708,1.82714,1.82704,1.82709,94600001.0
2005-09-14 15:10:00,1.82696,1.82696,1.82676,1.82681,148300001.0
2005-09-14 15:11:00,1.82682,1.82698,1.82682,1.82684,99100000.0
2005-09-14 15:12:00,1.82692,1.82711,1.82692,1.82704,27700000.0
2005-09-14 15:13:00,1.82707,1.82708,1.82656,1.82664,106599999.0
2005-09-14 15:14:00,1.82665,1.82687,1.82665,1.82687,52700000.0
2005-09-14 15:15:00,1.82687,1.82713,1.82687,1.82709,66300001.0
2005-09-14 15:16:00,1.82705,1.82717,1.82698,1.82698,69000000.0
2005-09-14 15:17:00,1.8268,1.8268,1.82659,1.82665,24300000.0
2005-09-14 15:18:00,1.82672,1.82679,1.8267,1.82674,132800004.0
2005-09-14 15:19:00,1.82664,1.82665,1.82645,1.82655,88600000.0
2005-09-14 15:20:00,1.82665,1.82666,1.82654,1.82656,48800000.0
2005-09-14 15:21:00,1.82657,1.82657,1.82643,1.82643,18300000.0
2005-09-14 15:22:00,1.82618,1.82621,1.8261,1.82621,39900000.0
2005-09-14 15:23:00,1.82627,1.82627,1.82616,1.8262,61400000.0
2005-09-14 15:24:00,1.82627,1.82627,1.82608,1.82612,57800000.0
2005-09-14 15:25:00,1.82625,1.82642,1.82609,1.82642,76699999.0
2005-09-14 15:26:00,1.8264,1.8264,1.82619,1.82619,31400000.0
2005-09-14 15:27:00,1.8263,1.82635,1.8258,1.8258,98200000.0
2005-09-14 15:28:00,1.82578,1.82585,1.82559,1.82559,9500000.0
2005-09-14 15:29:00,1.82563,1.82583,1.82563,1.8257,74700000.0
2005-09-14 15:30:00,1.8256,1.82578,1.8256,1.82564,53600000.0
2005-09-14 15:31:00,1.8257,1.82615,1.82566,1.82615,49000000.0
2005-09-14 15:32:00,1.82617,1.82626,1.82595,1.82613,53700000.0
2005-09-14 15:33:00,1.8262,1.82625,1.82597,1.82603,82600000.0
2005-09-14 15:34:00,1.82597,1.826,1.82583,1.82583,82100001.0
2005-09-14 15:35:00,1.82593,1.82616,1.8258,1.82616,50000000.0
2005-09-14 15:36:00,1.82617,1.8264,1.82611,1.8264,109700000.0
2005-09-14 15:37:00,1.82651,1.82666,1.82649,1.82666,33200001.0
2005-09-14 15:38:00,1.82667,1.82674,1.82647,1.82667,42700000.0
2005-09-14 15:39:00,1.82672,1.8268,1.8266,1.82679,26600000.0
2005-09-14 15:40:00,1.82705,1.82745,1.82705,1.8274,68500000.0
2005-09-14 15:41:00,1.8276,1.82772,1.8276,1.82767,72999999.0
2005-09-14 15:42:00,1.82755,1.82759,1.82734,1.82734,129700002.0
2005-09-14 15:43:00,1.82729,1.8274,1.82728,1.82732,72300000.0
2005-09-14 15:44:00,1.82734,1.8274,1.82717,1.82717,74800000.0
2005-09-14 15:45:00,1.8273,1.82741,1.82723,1.82741,77400001.0
2005-09-14 15:46:00,1.82741,1.82741,1.8273,1.8273,32000000.0
2005-09-14 15:47:00,1.8272,1.82736,1.82719,1.82729,53300000.0
2005-09-14 15:48:00,1.8273,1.82749,1.82729,1.82746,86900000.0
2005-09-14 15:49:00,1.82747,1.82755,1.82746,1.82755,77799999.0
2005-09-14 15:50:00,1.82744,1.82744,1.82736,1.82741,16300000.0
2005-09-14 15:51:00,1.82753,1.82753,1.82738,1.82747,38400000.0
2005-09-14 15:52:00,1.82743,1.82751,1.82743,1.82747,58800000.0
2005-09-14 15:53:00,1.82748,1.82748,1.82739,1.82747,43700000.0
2005-09-14 15:54:00,1.82748,1.8275,1.82746,1.82748,40600000.0
2005-09-14 15:55:00,1.82752,1.82752,1.82734,1.82748,65799998.0
2005-09-14 15:56:00,1.82753,1.82753,1.82738,1.82738,51299999.0
2005-09-14 15:57:00,1.8275,1.82758,1.82746,1.82749,28500001.0
2005-09-14 15:58:00,1.82738,1.82747,1.82731,1.82747,52600000.0
2005-09-14 15:59:00,1.82731,1.82733,1.82713,1.82733,62800000.0
2005-09-14 16:00:00,1.82749,1.82749,1.82713,1.82713,53700000.0
2005-09-14 16:01:00,1.82708,1.82721,1.82688,1.82696,62800000.0
2005-09-14 16:02:00,1.82695,1.82707,1.82695,1.82705,30300000.0
2005-09-14 16:03:00,1.82711,1.82718,1.8271,1.82718,36700000.0
2005-09-14 16:04:00,1.82725,1.82805,1.82725,1.82805,133399999.0
2005-09-14 16:05:00,1.82804,1.82805,1.82767,1.82805,44000000.0
2005-09-14 16:06:00,1.82817,1.82821,1.82776,1.82782,53499999.0
2005-09-14 16:07:00,1.82787,1.82794,1.82785,1.82794,72999998.0
2005-09-14 16:08:00,1.82792,1.82796,1.82792,1.82796,3500000.0
2005-09-14 16:09:00,1.82812,1.82817,1.82802,1.82817,51300000.0
2005-09-14 16:10:00,1.82813,1.8283,1.82813,1.82821,71699999.0
2005-09-14 16:11:00,1.82836,1.82897,1.82836,1.82897,51500001.0
2005-09-14 16:12:00,1.82892,1.82892,1.82855,1.82855,42100000.0
2005-09-14 16:13:00,1.82863,1.82875,1.82863,1.82875,84600000.0
2005-09-14 16:14:00,1.8287,1.82895,1.8287,1.82887,56500000.0
2005-09-14 16:15:00,1.82883,1.82883,1.8287,1.8287,67100001.0
2005-09-14 16:16:00,1.8286,1.8286,1.82839,1.8285,47799999.0
2005-09-14 16:17:00,1.82863,1.82877,1.82852,1.82864,152999999.0
2005-09-14 16:18:00,1.82861,1.82882,1.82861,1.8288,109399998.0
2005-09-14 16:19:00,1.82881,1.82894,1.82881,1.82894,48200001.0
2005-09-14 16:20:00,1.82873,1.82873,1.82852,1.82852,14600000.0
2005-09-14 16:21:00,1.82846,1.82865,1.82846,1.82859,63299998.0
2005-09-14 16:22:00,1.8286,1.82881,1.82852,1.82881,67300001.0
2005-09-14 16:23:00,1.82878,1.82917,1.82877,1.82917,58500000.0
2005-09-14 16:24:00,1.82913,1.82919,1.82909,1.82913,64100000.0
2005-09-14 16:25:00,1.82907,1.82936,1.829,1.82936,38800001.0
2005-09-14 16:26:00,1.82963,1.82998,1.82962,1.82998,60900000.0
2005-09-14 16:27:00,1.82997,1.82997,1.82976,1.82976,66800000.0
2005-09-14 16:28:00,1.82954,1.82955,1.82942,1.82948,38500000.0
2005-09-14 16:29:00,1.82953,1.82953,1.82893,1.82906,80800000.0
2005-09-14 16:30:00,1.82902,1.82948,1.82902,1.82948,103400000.0
2005-09-14 16:31:00,1.82933,1.8294,1.82901,1.8294,132399999.0
2005-09-14 16:32:00,1.82947,1.82983,1.82947,1.82973,99899999.0
2005-09-14 16:33:00,1.8294,1.82944,1.82822,1.82822,61900000.0
2005-09-14 16:34:00,1.82802,1.82802,1.82733,1.82742,67900001.0
2005-09-14 16:35:00,1.82776,1.82819,1.82776,1.82819,17700000.0
2005-09-14 16:36:00,1.8281,1.8281,1.82791,1.82808,41700000.0
2005-09-14 16:37:00,1.82791,1.82799,1.8278,1.82798,57999999.0
2005-09-14 16:38:00,1.82773,1.82773,1.82751,1.82758,47000001.0
2005-09-14 16:39:00,1.82745,1.82758,1.82739,1.82752,60400000.0
2005-09-14 16:40:00,1.8276,1.82796,1.8276,1.82796,79900001.0
2005-09-14 16:41:00,1.82751,1.82778,1.82751,1.82762,86300001.0
2005-09-14 16:42:00,1.82756,1.82765,1.82748,1.82765,29600000.0
2005-09-14 16:43:00,1.82766,1.82811,1.82766,1.82811,66799999.0
2005-09-14 16:44:00,1.82836,1.82861,1.82818,1.82861,64400000.0
2005-09-14 16:45:00,1.82882,1.82888,1.82876,1.82885,58649999.0
2005-09-14 16:46:00,1.82889,1.82889,1.82834,1.82834,77600000.0
2005-09-14 16:47:00,1.8283,1.82854,1.8283,1.8284,101849998.0
2005-09-14 16:48:00,1.82829,1.82829,1.82786,1.82791,44600000.0
2005-09-14 16:49:00,1.82794,1.82797,1.82787,1.82792,27600000.0
2005-09-14 16:50:00,1.82795,1.82814,1.82795,1.82797,95399998.0
2005-09-14 16:51:00,1.82785,1.82803,1.8278,1.82803,82299999.0
2005-09-14 16:52:00,1.82807,1.8281,1.82795,1.82795,52699999.0
2005-09-14 16:53:00,1.82779,1.82783,1.82767,1.82774,35800000.0
2005-09-14 16:54:00,1.82768,1.82779,1.82766,1.82774,62200000.0
2005-09-14 16:55:00,1.8278,1.8278,1.82736,1.82736,61000000.0
2005-09-14 16:56:00,1.82732,1.82748,1.82731,1.82731,83899998.0
2005-09-14 16:57:00,1.82729,1.82729,1.82705,1.82722,108499999.0
2005-09-14 16:58:00,1.82715,1.82715,1.82697,1.827,65600000.0
2005-09-14 16:59:00,1.82708,1.82718,1.82694,1.82718,40900000.0
2005-09-14 17:00:00,1.82715,1.82715,1.82677,1.82677,97400000.0
2005-09-14 17:01:00,1.82682,1.82697,1.82682,1.82697,113900001.0
2005-09-14 17:02:00,1.8271,1.8271,1.82692,1.82692,66200000.0
2005-09-14 17:03:00,1.82691,1.82709,1.82691,1.82706,58500000.0
2005-09-14 17:04:00,1.82704,1.82713,1.82694,1.82695,66500000.0
2005-09-14 17:05:00,1.82676,1.82676,1.82646,1.82646,17000000.0
2005-09-14 17:06:00,1.82621,1.82621,1.82494,1.82494,20900000.0
2005-09-14 17:07:00,1.82481,1.82491,1.82455,1.82483,57000000.0
2005-09-14 17:08:00,1.82497,1.82498,1.82449,1.82449,51200000.0
2005-09-14 17:09:00,1.82465,1.82482,1.82465,1.82474,38400000.0
2005-09-14 17:10:00,1.82473,1.82486,1.82472,1.82472,73500000.0
2005-09-14 17:11:00,1.82467,1.82509,1.82467,1.82509,81800001.0
2005-09-14 17:12:00,1.82517,1.82517,1.82497,1.82517,99999999.0
2005-09-14 17:13:00,1.82525,1.82525,1.82509,1.82523,45300000.0
2005-09-14 17:14:00,1.82526,1.82526,1.82508,1.82511,39700000.0
2005-09-14 17:15:00,1.82488,1.82488,1.82425,1.82425,92000000.0
2005-09-14 17:16:00,1.82406,1.82406,1.82353,1.8239,61300000.0
2005-09-14 17:17:00,1.82402,1.82411,1.82402,1.82404,58899998.0
2005-09-14 17:18:00,1.82398,1.82409,1.82376,1.82376,138100002.0
2005-09-14 17:19:00,1.82377,1.82377,1.82326,1.82326,22900000.0
2005-09-14 17:20:00,1.82333,1.824,1.82333,1.824,55000000.0
2005-09-14 17:21:00,1.82417,1.82447,1.82417,1.82439,54100000.0
2005-09-14 17:22:00,1.8242,1.82428,1.82413,1.82428,61299999.0
2005-09-14 17:23:00,1.82448,1.82492,1.82448,1.82487,28600000.0
2005-09-14 17:24:00,1.82492,1.82503,1.82492,1.82503,13100000.0
2005-09-14 17:25:00,1.82532,1.82541,1.82527,1.82534,73200000.0
2005-09-14 17:26:00,1.8255,1.82553,1.82495,1.82499,84700000.0
2005-09-14 17:27:00,1.82509,1.82509,1.82503,1.82503,11900000.0
2005-09-14 17:28:00,1.82504,1.82504,1.82503,1.82503,6400000.0
2005-09-14 17:29:00,1.82504,1.82519,1.82504,1.82519,7200000.0
2005-09-14 17:30:00,1.82495,1.82497,1.82477,1.82482,79299999.0
2005-09-14 17:31:00,1.82457,1.82457,1.82433,1.82436,33599999.0
2005-09-14 17:32:00,1.82424,1.82424,1.82392,1.82404,59400002.0
2005-09-14 17:33:00,1.82406,1.82406,1.8237,1.82379,40600000.0
2005-09-14 17:34:00,1.82373,1.82377,1.82367,1.8237,98499999.0
2005-09-14 17:35:00,1.82372,1.82383,1.82371,1.82373,63100001.0
2005-09-14 17:36:00,1.82369,1.82395,1.82369,1.82394,92400000.0
2005-09-14 17:37:00,1.82386,1.82391,1.8238,1.82384,53200000.0
2005-09-14 17:38:00,1.82377,1.82406,1.82376,1.82406,68099999.0
2005-09-14 17:39:00,1.82423,1.82431,1.82411,1.82427,54900000.0
2005-09-14 17:40:00,1.8242,1.8242,1.82388,1.82398,44500000.0
2005-09-14 17:41:00,1.8239,1.82398,1.82382,1.82383,85899999.0
2005-09-14 17:42:00,1.82379,1.82392,1.82379,1.82386,60900001.0
2005-09-14 17:43:00,1.82388,1.82409,1.82388,1.82409,82700002.0
2005-09-14 17:44:00,1.82385,1.82385,1.82355,1.8236,19700000.0
2005-09-14 17:45:00,1.82349,1.82359,1.82343,1.82357,19100000.0
2005-09-14 17:46:00,1.82352,1.82358,1.82352,1.82358,19200000.0
2005-09-14 17:47:00,1.82358,1.82373,1.82358,1.82368,54300000.0
2005-09-14 17:48:00,1.82372,1.82382,1.82371,1.82372,40700000.0
2005-09-14 17:49:00,1.82371,1.82393,1.8237,1.82393,30899999.0
2005-09-14 17:50:00,1.82391,1.82395,1.82385,1.82387,76999999.0
2005-09-14 17:51:00,1.82397,1.82435,1.82397,1.82435,58200000.0
2005-09-14 17:52:00,1.82443,1.82447,1.82443,1.82447,30400000.0
2005-09-14 17:53:00,1.8243,1.82431,1.8242,1.82431,66750000.0
2005-09-14 17:54:00,1.82431,1.82443,1.82431,1.82436,75899998.0
2005-09-14 17:55:00,1.82434,1.82434,1.82427,1.82427,41099999.0
2005-09-14 17:56:00,1.82421,1.82432,1.82421,1.82432,27100001.0
2005-09-14 17:57:00,1.82428,1.82433,1.82428,1.82428,67400001.0
2005-09-14 17:58:00,1.82415,1.82434,1.82409,1.8243,46200000.0
2005-09-14 17:59:00,1.82425,1.82436,1.82414,1.82416,64900000.0
2005-09-14 18:00:00,1.82412,1.8242,1.82412,1.82415,70199999.0
2005-09-14 18:01:00,1.8242,1.8244,1.82405,1.8244,768100002.0
2005-09-14 18:02:00,1.82442,1.82442,1.82418,1.82433,1150200000.0
2005-09-14 18:03:00,1.82437,1.82453,1.82434,1.82437,1330399999.0
2005-09-14 18:04:00,1.82455,1.82495,1.82455,1.82493,716700001.0
2005-09-14 18:05:00,1.82495,1.82507,1.82486,1.82492,1099700003.0
2005-09-14 18:06:00,1.82491,1.82505,1.8249,1.82502,939899996.0
2005-09-14 18:07:00,1.82505,1.82505,1.82495,1.82505,1198900000.0
2005-09-14 18:08:00,1.82502,1.82502,1.82487,1.82492,1104400001.0
2005-09-14 18:09:00,1.82492,1.82511,1.82491,1.82504,445099999.0
2005-09-14 18:10:00,1.82514,1.82563,1.82508,1.82558,713349997.0
2005-09-14 18:11:00,1.82558,1.82563,1.82548,1.82562,672500004.0
2005-09-14 18:12:00,1.82573,1.82606,1.82573,1.82579,693950001.0
2005-09-14 18:13:00,1.8257,1.82598,1.82568,1.8259,625300006.0
2005-09-14 18:14:00,1.82581,1.82589,1.82566,1.82587,885099996.0
2005-09-14 18:15:00,1.82597,1.8261,1.82585,1.82597,836600001.0
2005-09-14 18:16:00,1.82606,1.82613,1.826,1.82613,713200001.0
2005-09-14 18:17:00,1.82613,1.82618,1.82585,1.82585,542650002.0
2005-09-14 18:18:00,1.82598,1.82602,1.8258,1.8258,812799998.0
2005-09-14 18:19:00,1.82582,1.82582,1.82562,1.82576,605899995.0
2005-09-14 18:20:00,1.8258,1.82585,1.82574,1.82584,429799997.0
2005-09-14 18:21:00,1.82588,1.8262,1.82588,1.8262,828699999.0
2005-09-14 18:22:00,1.82615,1.82618,1.82593,1.82593,546100001.0
2005-09-14 18:23:00,1.82596,1.8261,1.82586,1.82597,868299995.0
2005-09-14 18:24:00,1.82597,1.82597,1.82558,1.82563,809600006.0
2005-09-14 18:25:00,1.82553,1.82565,1.82541,1.82561,704900003.0
2005-09-14 18:26:00,1.82559,1.82559,1.82531,1.82552,600799997.0
2005-09-14 18:27:00,1.82551,1.82551,1.82498,1.82525,681099994.0
2005-09-14 18:28:00,1.82522,1.82551,1.82522,1.82542,363599998.0
2005-09-14 18:29:00,1.82543,1.82543,1.82504,1.82514,684100002.0
2005-09-14 18:30:00,1.8251,1.8251,1.82481,1.82481,704799998.0
2005-09-14 18:31:00,1.82476,1.82477,1.82461,1.82462,444400000.0
2005-09-14 18:32:00,1.82463,1.82477,1.82463,1.82477,327999999.0
2005-09-14 18:33:00,1.82482,1.82494,1.8248,1.8248,680700002.0
2005-09-14 18:34:00,1.82482,1.82494,1.82475,1.82477,598699998.0
2005-09-14 18:35:00,1.82477,1.8251,1.82477,1.8251,377700000.0
2005-09-14 18:36:00,1.82504,1.82508,1.82488,1.82488,117999998.0
2005-09-14 18:37:00,1.82485,1.82489,1.82478,1.82487,67300000.0
2005-09-14 18:38:00,1.82484,1.82484,1.82468,1.82482,197300002.0
2005-09-14 18:39:00,1.8249,1.82497,1.8249,1.82495,221000001.0
2005-09-14 18:40:00,1.82492,1.82495,1.82481,1.8249,413000000.0
2005-09-14 18:41:00,1.82489,1.82495,1.82483,1.82487,311999999.0
2005-09-14 18:42:00,1.82505,1.82522,1.82485,1.82485,198000000.0
2005-09-14 18:43:00,1.8249,1.82507,1.8249,1.82507,115100001.0
2005-09-14 18:44:00,1.82512,1.82512,1.82491,1.82491,505799994.0
2005-09-14 18:45:00,1.82487,1.82501,1.82486,1.82496,207500001.0
2005-09-14 18:46:00,1.82504,1.82504,1.8249,1.8249,148200001.0
2005-09-14 18:47:00,1.8249,1.82493,1.82479,1.82487,189899998.0
2005-09-14 18:48:00,1.82487,1.82507,1.82487,1.82507,266300001.0
2005-09-14 18:49:00,1.82504,1.82548,1.82504,1.82529,87900000.0
2005-09-14 18:50:00,1.8251,1.82515,1.82503,1.82505,178200001.0
2005-09-14 18:51:00,1.8251,1.82517,1.825,1.8251,432299997.0
2005-09-14 18:52:00,1.8251,1.82538,1.82501,1.82501,446599999.0
2005-09-14 18:53:00,1.82495,1.8252,1.8249,1.8249,368100000.0
2005-09-14 18:54:00,1.82501,1.82509,1.82488,1.82488,268499997.0
2005-09-14 18:55:00,1.8251,1.82523,1.82496,1.82523,632399999.0
2005-09-14 18:56:00,1.82503,1.82517,1.82497,1.82499,261499997.0
2005-09-14 18:57:00,1.82492,1.825,1.82485,1.82495,467700009.0
2005-09-14 18:58:00,1.82495,1.82495,1.82482,1.82487,687149996.0
2005-09-14 18:59:00,1.82482,1.82494,1.82464,1.82464,469299997.0
2005-09-14 19:00:00,1.82457,1.82472,1.82456,1.82467,294700001.0
2005-09-14 19:01:00,1.82469,1.82471,1.82463,1.82463,89400000.0
2005-09-14 19:02:00,1.82462,1.82472,1.8246,1.82465,331199999.0
2005-09-14 19:03:00,1.8247,1.8248,1.82461,1.82468,590699995.0
2005-09-14 19:04:00,1.82475,1.82475,1.82468,1.82475,314200003.0
2005-09-14 19:05:00,1.82475,1.82475,1.8247,1.82475,135400000.0
2005-09-14 19:06:00,1.82473,1.82473,1.82453,1.82472,651199999.0
2005-09-14 19:07:00,1.82465,1.82465,1.82413,1.82413,369800002.0
2005-09-14 19:08:00,1.82397,1.82411,1.82379,1.82381,488099999.0
2005-09-14 19:09:00,1.82377,1.824,1.82372,1.82379,249800002.0
2005-09-14 19:10:00,1.82371,1.8238,1.82363,1.82367,434100003.0
2005-09-14 19:11:00,1.8238,1.82395,1.8238,1.82381,147400000.0
2005-09-14 19:12:00,1.82384,1.82403,1.82383,1.8239,276899998.0
2005-09-14 19:13:00,1.82393,1.82397,1.82364,1.82367,434499999.0
2005-09-14 19:14:00,1.82361,1.82372,1.82361,1.82372,226200002.0
2005-09-14 19:15:00,1.82374,1.82377,1.82362,1.8237,250700002.0
2005-09-14 19:16:00,1.82362,1.82387,1.82362,1.82387,77400000.0
2005-09-14 19:17:00,1.82392,1.82395,1.82384,1.82386,250800001.0
2005-09-14 19:18:00,1.82387,1.82393,1.82383,1.82387,288300002.0
2005-09-14 19:19:00,1.82382,1.82382,1.82363,1.82374,349999998.0
2005-09-14 19:20:00,1.8238,1.82391,1.82374,1.82379,367499999.0
2005-09-14 19:21:00,1.8238,1.8238,1.82368,1.82377,371500000.0
2005-09-14 19:22:00,1.82382,1.8239,1.82378,1.82388,282799997.0
2005-09-14 19:23:00,1.82388,1.82403,1.82382,1.82403,368499993.0
2005-09-14 19:24:00,1.82405,1.82405,1.82403,1.82405,147599999.0
2005-09-14 19:25:00,1.8241,1.82424,1.82407,1.82408,69199999.0
2005-09-14 19:26:00,1.82408,1.82437,1.82408,1.82414,324900000.0
2005-09-14 19:27:00,1.82418,1.82422,1.82401,1.82416,551500002.0
2005-09-14 19:28:00,1.82419,1.82455,1.8238,1.82445,432949996.0
2005-09-14 19:29:00,1.82415,1.82425,1.82415,1.8242,245899997.0
2005-09-14 19:30:00,1.82438,1.82442,1.82418,1.82429,437449996.0
2005-09-14 19:31:00,1.82429,1.82446,1.82417,1.82432,290800001.0
2005-09-14 19:32:00,1.82423,1.82423,1.82397,1.82406,377899998.0
2005-09-14 19:33:00,1.82409,1.82412,1.824,1.82412,292499997.0
2005-09-14 19:34:00,1.82407,1.8241,1.82392,1.824,228300000.0
2005-09-14 19:35:00,1.824,1.82408,1.82395,1.82405,393000004.0
2005-09-14 19:36:00,1.82402,1.82402,1.82381,1.82383,354600000.0
2005-09-14 19:37:00,1.82377,1.82407,1.82377,1.82407,305200000.0
2005-09-14 19:38:00,1.82417,1.82427,1.82411,1.82426,90199999.0
2005-09-14 19:39:00,1.82421,1.8243,1.82404,1.82429,147300002.0
2005-09-14 19:40:00,1.82428,1.82429,1.82411,1.8242,337300003.0
2005-09-14 19:41:00,1.8242,1.82428,1.82417,1.8242,265300000.0
2005-09-14 19:42:00,1.8242,1.82425,1.82415,1.82425,175799999.0
2005-09-14 19:43:00,1.82425,1.82425,1.8242,1.82425,109899999.0
2005-09-14 19:44:00,1.82419,1.82422,1.82405,1.82405,490799999.0
2005-09-14 19:45:00,1.82437,1.82441,1.82408,1.82436,140300001.0
2005-09-14 19:46:00,1.82412,1.82412,1.824,1.824,353499999.0
2005-09-14 19:47:00,1.82403,1.8241,1.82402,1.82408,102399999.0
2005-09-14 19:48:00,1.82419,1.82451,1.82381,1.82418,182299999.0
2005-09-14 19:49:00,1.82415,1.82415,1.82408,1.82415,262100001.0
2005-09-14 19:50:00,1.82415,1.82415,1.82408,1.8241,354200000.0
2005-09-14 19:51:00,1.82435,1.82449,1.82409,1.82427,251200000.0
2005-09-14 19:52:00,1.82415,1.82415,1.8241,1.8241,175199999.0
2005-09-14 19:53:00,1.82413,1.82413,1.82405,1.82405,40900000.0
2005-09-14 19:54:00,1.8241,1.82418,1.82404,1.8241,185500003.0
2005-09-14 19:55:00,1.82405,1.8241,1.82405,1.8241,72800000.0
2005-09-14 19:56:00,1.82409,1.82413,1.82402,1.82407,216399999.0
2005-09-14 19:57:00,1.82407,1.82426,1.82376,1.82415,346400001.0
2005-09-14 19:58:00,1.82399,1.82403,1.82393,1.824,363300002.0
2005-09-14 19:59:00,1.82399,1.82413,1.82399,1.82404,345100002.0
2005-09-14 20:00:00,1.82392,1.82403,1.82392,1.82403,217600000.0
2005-09-14 20:01:00,1.82405,1.82405,1.824,1.82405,184800000.0
2005-09-14 20:02:00,1.82402,1.82402,1.82383,1.82388,142200001.0
2005-09-14 20:03:00,1.82408,1.82416,1.82385,1.82385,91900001.0
2005-09-14 20:04:00,1.82383,1.82383,1.82339,1.82342,250100000.0
2005-09-14 20:05:00,1.8234,1.82345,1.82325,1.82332,179300001.0
2005-09-14 20:06:00,1.82331,1.82348,1.82331,1.82347,221299999.0
2005-09-14 20:07:00,1.82353,1.8236,1.82347,1.82358,136299999.0
2005-09-14 20:08:00,1.82365,1.82365,1.82334,1.82338,279400000.0
2005-09-14 20:09:00,1.82325,1.82328,1.82319,1.82328,121646995.0
2005-09-14 20:10:00,1.82353,1.82368,1.82353,1.82357,173699998.0
2005-09-14 20:11:00,1.82362,1.82362,1.82348,1.82353,66400000.0
2005-09-14 20:12:00,1.82349,1.82361,1.82343,1.82357,462499999.0
2005-09-14 20:13:00,1.82357,1.82365,1.82355,1.82355,123800000.0
2005-09-14 20:14:00,1.82358,1.82368,1.82346,1.82357,169199998.0
2005-09-14 20:15:00,1.8238,1.82389,1.82365,1.82374,465900003.0
2005-09-14 20:16:00,1.82357,1.82365,1.82357,1.82365,176400001.0
2005-09-14 20:17:00,1.82365,1.82368,1.8236,1.8236,49000001.0
2005-09-14 20:18:00,1.82357,1.82357,1.82335,1.82343,116000001.0
2005-09-14 20:19:00,1.82345,1.82361,1.82344,1.82361,111399999.0
2005-09-14 20:20:00,1.82358,1.8236,1.82345,1.82359,260000000.0
2005-09-14 20:21:00,1.8236,1.82363,1.8236,1.8236,86200000.0
2005-09-14 20:22:00,1.82358,1.8236,1.82343,1.82343,119399999.0
2005-09-14 20:23:00,1.8234,1.82347,1.82335,1.82345,284699998.0
2005-09-14 20:24:00,1.82345,1.82347,1.8234,1.82347,109300001.0
2005-09-14 20:25:00,1.82351,1.82371,1.82348,1.82363,410400002.0
2005-09-14 20:26:00,1.8236,1.82368,1.82357,1.8236,486599999.0
2005-09-14 20:27:00,1.82362,1.82362,1.82346,1.82348,337000002.0
2005-09-14 20:28:00,1.82342,1.82345,1.82335,1.8234,304500000.0
2005-09-14 20:29:00,1.82341,1.82341,1.82311,1.82319,209999998.0
2005-09-14 20:30:00,1.82322,1.82338,1.82308,1.82308,962499997.0
2005-09-14 20:31:00,1.82298,1.82313,1.82298,1.82311,529899998.0
2005-09-14 20:32:00,1.8231,1.8232,1.82302,1.8231,641399991.0
2005-09-14 20:33:00,1.82312,1.82324,1.82308,1.82317,270400000.0
2005-09-14 20:34:00,1.82328,1.82335,1.82328,1.8233,88100000.0
2005-09-14 20:35:00,1.82326,1.82326,1.82302,1.82302,92699999.0
2005-09-14 20:36:00,1.82301,1.82312,1.82301,1.82307,139700001.0
2005-09-14 20:37:00,1.82301,1.82312,1.82298,1.82298,168999999.0
2005-09-14 20:38:00,1.82297,1.82305,1.8229,1.82298,317699999.0
2005-09-14 20:39:00,1.82333,1.82337,1.82319,1.82322,245600000.0
2005-09-14 20:40:00,1.823,1.82305,1.82295,1.823,138700001.0
2005-09-14 20:41:00,1.82296,1.82296,1.82255,1.82255,209100000.0
2005-09-14 20:42:00,1.82249,1.82253,1.82243,1.82253,51600000.0
2005-09-14 20:43:00,1.82248,1.82258,1.82244,1.82255,274050002.0
2005-09-14 20:44:00,1.82255,1.82307,1.82255,1.82307,332399997.0
2005-09-14 20:45:00,1.82315,1.82323,1.82306,1.82323,74600000.0
2005-09-14 20:46:00,1.82325,1.8233,1.82308,1.82323,133999999.0
2005-09-14 20:47:00,1.82323,1.8234,1.82323,1.82335,416699999.0
2005-09-14 20:48:00,1.82333,1.82344,1.82331,1.82344,156500000.0
2005-09-14 20:49:00,1.82346,1.82353,1.82341,1.82353,103800002.0
2005-09-14 20:50:00,1.82352,1.82358,1.82344,1.82347,379200000.0
2005-09-14 20:51:00,1.8234,1.8234,1.82321,1.82322,335299997.0
2005-09-14 20:52:00,1.82315,1.82332,1.82315,1.82332,198149996.0
2005-09-14 20:53:00,1.82331,1.82342,1.82329,1.82335,635900000.0
2005-09-14 20:54:00,1.8234,1.82345,1.82337,1.82337,371699997.0
2005-09-14 20:55:00,1.82334,1.82334,1.82303,1.82311,331400001.0
2005-09-14 20:56:00,1.82307,1.82307,1.82269,1.82269,482299997.0
2005-09-14 20:57:00,1.82267,1.82275,1.82255,1.82261,637800004.0
2005-09-14 20:58:00,1.82267,1.82275,1.82258,1.82263,244799998.0
2005-09-14 20:59:00,1.82254,1.82254,1.82225,1.82225,688200002.0
2005-09-14 21:00:00,1.82222,1.82243,1.82222,1.82243,369750001.0
2005-09-14 21:01:00,1.82243,1.82268,1.82242,1.82243,410699999.0
2005-09-14 21:02:00,1.8224,1.82245,1.82235,1.82245,151699998.0
2005-09-14 21:03:00,1.8224,1.82245,1.8224,1.8224,205700002.0
2005-09-14 21:04:00,1.82261,1.8227,1.82257,1.8227,199899999.0
2005-09-14 21:05:00,1.82272,1.82291,1.82272,1.82282,252199997.0
2005-09-14 21:06:00,1.82275,1.82279,1.82271,1.82278,138200001.0
2005-09-14 21:07:00,1.82281,1.82292,1.82278,1.82292,140799998.0
2005-09-14 21:08:00,1.82293,1.82293,1.82276,1.82276,41400000.0
2005-09-14 21:09:00,1.82265,1.82275,1.82265,1.8227,111499999.0
2005-09-14 21:10:00,1.82278,1.82292,1.82278,1.82292,111000000.0
2005-09-14 21:11:00,1.82293,1.82321,1.82291,1.82321,86199999.0
2005-09-14 21:12:00,1.82323,1.82323,1.82316,1.82317,105500000.0
2005-09-14 21:13:00,1.82311,1.82323,1.82311,1.82317,171599999.0
2005-09-14 21:14:00,1.8232,1.82325,1.82315,1.8232,370199999.0
2005-09-14 21:15:00,1.82328,1.82341,1.82318,1.8234,305800003.0
2005-09-14 21:16:00,1.82325,1.82325,1.8232,1.8232,102000001.0
2005-09-14 21:17:00,1.8232,1.82323,1.82312,1.82323,173200000.0
2005-09-14 21:18:00,1.8232,1.82322,1.82311,1.82311,43100000.0
2005-09-14 21:19:00,1.82315,1.82317,1.8231,1.82315,130299999.0
2005-09-14 21:20:00,1.82318,1.82324,1.82312,1.82315,274599999.0
2005-09-14 21:21:00,1.8233,1.82355,1.82313,1.82348,213249995.0
2005-09-14 21:22:00,1.8231,1.82315,1.8231,1.8231,213799999.0
2005-09-14 21:23:00,1.8231,1.8231,1.8229,1.8229,9900000.0
2005-09-14 21:24:00,1.8228,1.8228,1.82275,1.8228,277300000.0
2005-09-14 21:25:00,1.82286,1.82304,1.82285,1.82304,186399998.0
2005-09-14 21:26:00,1.82307,1.82319,1.823,1.8231,84500002.0
2005-09-14 21:27:00,1.82308,1.82308,1.82285,1.82285,153999998.0
2005-09-14 21:28:00,1.82283,1.82302,1.8228,1.82302,256899999.0
2005-09-14 21:29:00,1.82308,1.82312,1.82308,1.82312,19700000.0
2005-09-14 21:30:00,1.82312,1.82312,1.82308,1.82308,44799998.0
2005-09-14 21:31:00,1.82328,1.82328,1.82293,1.82312,63400000.0
2005-09-14 21:32:00,1.82304,1.82304,1.82284,1.82297,248600001.0
2005-09-14 21:33:00,1.82295,1.82298,1.82287,1.82293,330200000.0
2005-09-14 21:34:00,1.82295,1.82295,1.82285,1.82285,232099998.0
2005-09-14 21:35:00,1.82288,1.82288,1.82283,1.82283,50499999.0
2005-09-14 21:36:00,1.82291,1.82307,1.82291,1.82297,122999999.0
2005-09-14 21:37:00,1.82302,1.82326,1.82302,1.82325,259900000.0
2005-09-14 21:38:00,1.82323,1.82327,1.8232,1.8232,98500001.0
2005-09-14 21:39:00,1.82328,1.82328,1.82325,1.82325,27500000.0
2005-09-14 21:40:00,1.82329,1.82329,1.82321,1.82322,168400001.0
2005-09-14 21:41:00,1.8232,1.82327,1.82317,1.82322,135200000.0
2005-09-14 21:42:00,1.82322,1.82327,1.82321,1.82327,145299997.0
2005-09-14 21:43:00,1.82325,1.82327,1.82325,1.82325,69100000.0
2005-09-14 21:44:00,1.82327,1.82333,1.82327,1.82331,163399997.0
2005-09-14 21:45:00,1.82331,1.82334,1.82327,1.82327,61400000.0
2005-09-14 21:46:00,1.82327,1.82333,1.82327,1.82327,113200000.0
2005-09-14 21:47:00,1.82342,1.82369,1.82317,1.82335,186200001.0
2005-09-14 21:48:00,1.8232,1.82328,1.8232,1.82328,117800000.0
2005-09-14 21:49:00,1.82339,1.82346,1.82323,1.82346,96100000.0
2005-09-14 21:50:00,1.82326,1.82326,1.82317,1.82317,24500000.0
2005-09-14 21:51:00,1.82315,1.82317,1.82315,1.82315,218399996.0
2005-09-14 21:52:00,1.82314,1.82314,1.82261,1.82261,42099999.0
2005-09-14 21:53:00,1.82255,1.82255,1.8225,1.8225,68700000.0
2005-09-14 21:54:00,1.82262,1.82297,1.82262,1.82267,79350001.0
2005-09-14 21:55:00,1.82271,1.82305,1.82271,1.82305,179399999.0
2005-09-14 21:56:00,1.82312,1.82322,1.82312,1.82322,75399999.0
2005-09-14 21:57:00,1.82323,1.82329,1.82318,1.82328,80500000.0
2005-09-14 21:58:00,1.8233,1.8233,1.82327,1.8233,93200000.0
2005-09-14 21:59:00,1.82333,1.82347,1.82333,1.82335,417299995.0
2005-09-14 22:00:00,1.8234,1.82345,1.82337,1.8234,194599998.0
2005-09-14 22:01:00,1.8235,1.82366,1.82349,1.82357,86600000.0
2005-09-14 22:02:00,1.82372,1.82385,1.82369,1.82376,192899999.0
2005-09-14 22:03:00,1.82372,1.82388,1.82372,1.82388,106700000.0
2005-09-14 22:04:00,1.82384,1.82391,1.82373,1.82386,307199996.0
2005-09-14 22:05:00,1.82387,1.82387,1.82371,1.82372,92699999.0
2005-09-14 22:06:00,1.82387,1.82397,1.82379,1.82379,61699999.0
2005-09-14 22:07:00,1.8241,1.8241,1.82387,1.82402,61400000.0
2005-09-14 22:08:00,1.82412,1.82412,1.82378,1.82392,46700000.0
2005-09-14 22:09:00,1.82403,1.82407,1.82403,1.82407,7600000.0
2005-09-14 22:10:00,1.82408,1.8241,1.82405,1.8241,20100000.0
2005-09-14 22:11:00,1.8241,1.82415,1.82405,1.8241,36100001.0
2005-09-14 22:12:00,1.82404,1.82404,1.82357,1.82357,187600001.0
2005-09-14 22:13:00,1.82395,1.82399,1.82361,1.82367,63199999.0
2005-09-14 22:14:00,1.82353,1.82383,1.82353,1.82383,37800000.0
2005-09-14 22:15:00,1.824,1.82408,1.82386,1.82386,192999999.0
2005-09-14 22:16:00,1.82385,1.82412,1.82385,1.82392,331799996.0
2005-09-14 22:17:00,1.82403,1.82418,1.82389,1.82405,82500000.0
2005-09-14 22:18:00,1.8239,1.8239,1.82375,1.82375,56500000.0
2005-09-14 22:19:00,1.82377,1.82385,1.82374,1.82374,54800000.0
2005-09-14 22:20:00,1.82397,1.82397,1.82375,1.82377,45800001.0
2005-09-14 22:21:00,1.8237,1.8237,1.82363,1.82365,118000001.0
2005-09-14 22:22:00,1.82366,1.82385,1.82366,1.82374,116200001.0
2005-09-14 22:23:00,1.82375,1.82385,1.82368,1.82368,133700001.0
2005-09-14 22:24:00,1.82369,1.82381,1.82366,1.8237,60800001.0
2005-09-14 22:25:00,1.8237,1.82386,1.8237,1.82386,103400001.0
2005-09-14 22:26:00,1.82389,1.82393,1.82386,1.82393,46500000.0
2005-09-14 22:27:00,1.82393,1.82399,1.82377,1.82394,68299999.0
2005-09-14 22:28:00,1.8239,1.8239,1.82375,1.82387,167400000.0
2005-09-14 22:29:00,1.82392,1.82404,1.82389,1.82393,194750000.0
2005-09-14 22:30:00,1.82398,1.82403,1.82387,1.82387,45600000.0
2005-09-14 22:31:00,1.82385,1.82385,1.82383,1.82385,105800000.0
2005-09-14 22:32:00,1.82385,1.8239,1.82385,1.82385,179850001.0
2005-09-14 22:33:00,1.82392,1.82406,1.82378,1.82394,141800000.0
2005-09-14 22:34:00,1.82379,1.82379,1.82359,1.82362,150199998.0
2005-09-14 22:35:00,1.82363,1.82371,1.82359,1.82359,20300000.0
2005-09-14 22:36:00,1.82367,1.82388,1.82363,1.82363,18300000.0
2005-09-14 22:37:00,1.82365,1.82365,1.8236,1.8236,119699998.0
2005-09-14 22:38:00,1.82355,1.82365,1.82355,1.82363,32900000.0
2005-09-14 22:39:00,1.8236,1.8236,1.8236,1.8236,83899998.0
2005-09-14 22:40:00,1.8236,1.8236,1.82357,1.8236,72100000.0
2005-09-14 22:41:00,1.8236,1.82374,1.8236,1.82374,65500001.0
2005-09-14 22:42:00,1.82385,1.82385,1.82366,1.82379,98199999.0
2005-09-14 22:43:00,1.82361,1.82361,1.82345,1.82347,94400001.0
2005-09-14 22:44:00,1.82355,1.82355,1.82348,1.82353,147299998.0
2005-09-14 22:45:00,1.82353,1.82355,1.8235,1.82355,148300002.0
2005-09-14 22:46:00,1.82359,1.8238,1.82359,1.8238,25100000.0
2005-09-14 22:47:00,1.82376,1.82392,1.82369,1.82392,67000000.0
2005-09-14 22:48:00,1.8239,1.82395,1.82382,1.82382,49300000.0
2005-09-14 22:49:00,1.82384,1.82394,1.82368,1.8238,100300000.0
2005-09-14 22:50:00,1.82385,1.82406,1.82378,1.82385,51100000.0
2005-09-14 22:51:00,1.8238,1.8238,1.82375,1.82375,4200000.0
2005-09-14 22:52:00,1.82384,1.8239,1.82384,1.8239,28700000.0
2005-09-14 22:53:00,1.82384,1.82384,1.82334,1.82349,87399999.0
2005-09-14 22:54:00,1.82355,1.82355,1.82345,1.82352,97300001.0
2005-09-14 22:55:00,1.82353,1.82415,1.82353,1.82415,25600000.0
2005-09-14 22:56:00,1.82416,1.82416,1.82351,1.82351,42499999.0
2005-09-14 22:57:00,1.8238,1.82403,1.82372,1.82388,110399997.0
2005-09-14 22:58:00,1.82341,1.82346,1.82328,1.82346,104599999.0
2005-09-14 22:59:00,1.82347,1.82347,1.82332,1.82336,139299998.0
2005-09-14 23:00:00,1.82334,1.82334,1.82323,1.82325,90600002.0
2005-09-14 23:01:00,1.82393,1.82432,1.82373,1.82417,76149999.0
2005-09-14 23:02:00,1.82413,1.82465,1.8241,1.82425,83499998.0
2005-09-14 23:03:00,1.8242,1.82426,1.82408,1.82408,70500000.0
2005-09-14 23:04:00,1.8242,1.82439,1.82404,1.82431,46300000.0
2005-09-14 23:05:00,1.8242,1.82439,1.82406,1.82422,69600000.0
2005-09-14 23:06:00,1.82413,1.82452,1.82407,1.82425,73800000.0
2005-09-14 23:07:00,1.8245,1.8245,1.82402,1.82423,120999998.0
2005-09-14 23:08:00,1.82435,1.82443,1.82419,1.82435,28000000.0
2005-09-14 23:09:00,1.8245,1.82451,1.8237,1.8237,87300000.0
2005-09-14 23:10:00,1.82377,1.82387,1.82348,1.82349,66800002.0
2005-09-14 23:11:00,1.82383,1.82436,1.82383,1.82425,44600000.0
2005-09-14 23:12:00,1.8241,1.82422,1.82404,1.82406,57699999.0
2005-09-14 23:13:00,1.82416,1.82416,1.82364,1.82364,75500000.0
2005-09-14 23:14:00,1.82381,1.82413,1.82376,1.82389,88400002.0
2005-09-14 23:15:00,1.82375,1.82427,1.82366,1.82419,63499999.0
2005-09-14 23:16:00,1.824,1.824,1.8239,1.8239,14700000.0
2005-09-14 23:17:00,1.82377,1.82391,1.82371,1.82382,79000000.0
2005-09-14 23:18:00,1.82378,1.82385,1.82356,1.82369,54100000.0
2005-09-14 23:19:00,1.82391,1.82401,1.82366,1.82366,115500001.0
2005-09-14 23:20:00,1.82348,1.82382,1.82348,1.8238,63799999.0
2005-09-14 23:21:00,1.82383,1.82394,1.82351,1.82369,33300000.0
2005-09-14 23:22:00,1.82385,1.82395,1.8236,1.82367,49000000.0
2005-09-14 23:23:00,1.82358,1.82378,1.82344,1.82377,72800001.0
2005-09-14 23:24:00,1.82338,1.82338,1.82294,1.82302,56599999.0
2005-09-14 23:25:00,1.823,1.823,1.823,1.823,21100000.0
2005-09-14 23:26:00,1.82303,1.82315,1.823,1.82303,62599999.0
2005-09-14 23:27:00,1.82298,1.82302,1.82298,1.82302,21000000.0
2005-09-14 23:28:00,1.82305,1.82316,1.82293,1.82297,65300000.0
2005-09-14 23:29:00,1.82342,1.82345,1.82314,1.82315,78799999.0
2005-09-14 23:30:00,1.82292,1.82298,1.8229,1.82298,37699999.0
2005-09-14 23:31:00,1.82287,1.82312,1.82287,1.82295,69500000.0
2005-09-14 23:32:00,1.8229,1.82298,1.82282,1.8229,63900001.0
2005-09-14 23:33:00,1.8229,1.8229,1.8229,1.8229,9200000.0
2005-09-14 23:34:00,1.82332,1.82333,1.82311,1.82316,64299999.0
2005-09-14 23:35:00,1.82281,1.82291,1.82281,1.82291,1300000.0
2005-09-14 23:36:00,1.82269,1.82269,1.82266,1.82266,32000000.0
2005-09-14 23:37:00,1.8225,1.8225,1.82231,1.82234,80600000.0
2005-09-14 23:38:00,1.82237,1.82261,1.82237,1.82261,76300001.0
2005-09-14 23:39:00,1.82267,1.82273,1.82267,1.82273,21900000.0
2005-09-14 23:40:00,1.8227,1.8227,1.8226,1.8226,8400000.0
2005-09-14 23:41:00,1.82246,1.82246,1.82242,1.82242,34600000.0
2005-09-14 23:42:00,1.82245,1.82245,1.82245,1.82245,1100000.0
2005-09-14 23:43:00,1.82238,1.82243,1.82232,1.82243,78599999.0
2005-09-14 23:44:00,1.82252,1.82271,1.82251,1.82261,79599999.0
2005-09-14 23:45:00,1.82247,1.82255,1.82235,1.82255,51400000.0
2005-09-14 23:46:00,1.82253,1.82253,1.82241,1.82247,28600000.0
2005-09-14 23:47:00,1.82245,1.82245,1.8224,1.8224,38600000.0
2005-09-14 23:48:00,1.82244,1.8226,1.82244,1.82251,37300000.0
2005-09-14 23:49:00,1.82257,1.82257,1.82239,1.82239,56000001.0
2005-09-14 23:50:00,1.82256,1.82266,1.82249,1.82259,84900000.0
2005-09-14 23:51:00,1.82242,1.82246,1.82242,1.82246,16700000.0
2005-09-14 23:52:00,1.82272,1.82275,1.82263,1.82273,93699998.0
2005-09-14 23:53:00,1.82248,1.82248,1.82242,1.82242,42300000.0
2005-09-14 23:54:00,1.82245,1.82245,1.82235,1.82235,13600000.0
2005-09-14 23:55:00,1.82244,1.82248,1.82244,1.82248,6700000.0
2005-09-14 23:56:00,1.82251,1.82257,1.82243,1.82243,51199999.0
2005-09-14 23:57:00,1.8225,1.82264,1.82237,1.82237,84599999.0
2005-09-14 23:58:00,1.82232,1.8225,1.82231,1.82233,62400000.0
2005-09-14 23:59:00,1.82245,1.82266,1.82245,1.82266,24900000.0
2005-09-15 00:00:00,1.82268,1.82269,1.82254,1.82262,54500000.0
2005-09-15 00:01:00,1.82264,1.82268,1.82257,1.82268,59100000.0
2005-09-15 00:02:00,1.82265,1.82265,1.82247,1.82261,33400000.0
2005-09-15 00:03:00,1.8227,1.82275,1.82265,1.82275,81599999.0
2005-09-15 00:04:00,1.82277,1.82291,1.82255,1.82255,91899999.0
2005-09-15 00:05:00,1.82266,1.82305,1.82266,1.82301,26000000.0
2005-09-15 00:06:00,1.82282,1.82282,1.82245,1.82253,43800000.0
2005-09-15 00:07:00,1.82248,1.82271,1.82248,1.82269,45700000.0
2005-09-15 00:08:00,1.8228,1.82299,1.8228,1.82288,60800000.0
2005-09-15 00:09:00,1.82271,1.82277,1.82265,1.82276,60500001.0
2005-09-15 00:10:00,1.82317,1.82317,1.82301,1.82301,23500000.0
2005-09-15 00:11:00,1.82293,1.82293,1.82292,1.82292,5500000.0
2005-09-15 00:12:00,1.82293,1.82294,1.82293,1.82294,33299999.0
2005-09-15 00:13:00,1.82278,1.82285,1.82278,1.8228,36200000.0
2005-09-15 00:14:00,1.82283,1.82289,1.82281,1.82289,35000000.0
2005-09-15 00:15:00,1.82337,1.82337,1.82305,1.82308,78000000.0
2005-09-15 00:16:00,1.82301,1.82301,1.82292,1.82295,40099999.0
2005-09-15 00:17:00,1.82347,1.82355,1.82327,1.82335,73600001.0
2005-09-15 00:18:00,1.82305,1.82305,1.82305,1.82305,22400000.0
2005-09-15 00:19:00,1.82307,1.82308,1.82301,1.82308,42300000.0
2005-09-15 00:20:00,1.82316,1.82324,1.82316,1.82324,12100000.0
2005-09-15 00:21:00,1.82333,1.82341,1.82329,1.82331,96199999.0
2005-09-15 00:22:00,1.82367,1.82377,1.82357,1.82364,52100000.0
2005-09-15 00:23:00,1.82334,1.82334,1.82323,1.82332,60799999.0
2005-09-15 00:24:00,1.82321,1.82321,1.82306,1.82306,8700000.0
2005-09-15 00:25:00,1.823,1.82315,1.823,1.823,29600000.0
2005-09-15 00:26:00,1.82312,1.82319,1.82312,1.82318,93599999.0
2005-09-15 00:27:00,1.82312,1.82325,1.82312,1.8232,62799998.0
2005-09-15 00:28:00,1.82325,1.82325,1.8231,1.82318,26700000.0
2005-09-15 00:29:00,1.82314,1.82324,1.82311,1.82323,120800001.0
2005-09-15 00:30:00,1.82321,1.82321,1.82314,1.82314,24100001.0
2005-09-15 00:31:00,1.82315,1.82315,1.82315,1.82315,1300000.0
2005-09-15 00:32:00,1.8231,1.82315,1.8231,1.82315,23099999.0
2005-09-15 00:33:00,1.82312,1.82312,1.82308,1.82308,15900000.0
2005-09-15 00:34:00,1.82316,1.82333,1.82316,1.82329,58699999.0
2005-09-15 00:35:00,1.82302,1.82302,1.823,1.823,47799999.0
2005-09-15 00:36:00,1.82298,1.82307,1.82298,1.82307,44700000.0
2005-09-15 00:37:00,1.82317,1.82331,1.82317,1.82327,57000002.0
2005-09-15 00:38:00,1.82297,1.82297,1.82295,1.82295,16100000.0
2005-09-15 00:39:00,1.8229,1.8229,1.82267,1.82287,50999999.0
2005-09-15 00:40:00,1.82302,1.82308,1.82302,1.82308,12800000.0
2005-09-15 00:41:00,1.82305,1.82305,1.82292,1.82294,38900000.0
2005-09-15 00:42:00,1.82283,1.82304,1.82267,1.82304,40800000.0
2005-09-15 00:43:00,1.82297,1.82297,1.8227,1.8227,75100001.0
2005-09-15 00:44:00,1.8228,1.82296,1.82274,1.82274,88299998.0
2005-09-15 00:45:00,1.8227,1.82275,1.82268,1.82275,43700000.0
2005-09-15 00:46:00,1.82268,1.82284,1.82267,1.82281,82499999.0
2005-09-15 00:47:00,1.8228,1.82285,1.82277,1.82282,64300000.0
2005-09-15 00:48:00,1.8228,1.82282,1.82275,1.82282,35400000.0
2005-09-15 00:49:00,1.82271,1.82271,1.82242,1.82242,10470000.0
2005-09-15 00:50:00,1.82224,1.82234,1.82224,1.8223,68700000.0
2005-09-15 00:51:00,1.82235,1.82235,1.82235,1.82235,4400000.0
2005-09-15 00:52:00,1.82237,1.82243,1.82234,1.82243,40800000.0
2005-09-15 00:53:00,1.82237,1.8224,1.82224,1.82225,48300001.0
2005-09-15 00:54:00,1.8225,1.82266,1.82234,1.82242,110200002.0
2005-09-15 00:55:00,1.82233,1.82243,1.82233,1.82234,121400001.0
2005-09-15 00:56:00,1.82255,1.82258,1.82241,1.82246,32500000.0
2005-09-15 00:57:00,1.82241,1.82243,1.82237,1.8224,70099999.0
2005-09-15 00:58:00,1.82236,1.82245,1.82232,1.82233,58499999.0
2005-09-15 00:59:00,1.82238,1.82244,1.8223,1.82232,98600000.0
2005-09-15 01:00:00,1.82233,1.82239,1.82233,1.82237,38500000.0
2005-09-15 01:01:00,1.8223,1.82238,1.8223,1.82238,48699999.0
2005-09-15 01:02:00,1.82243,1.82258,1.82232,1.82233,113600004.0
2005-09-15 01:03:00,1.82245,1.82245,1.82235,1.82245,83499997.0
2005-09-15 01:04:00,1.82229,1.82229,1.82219,1.82219,61099998.0
2005-09-15 01:05:00,1.82218,1.82218,1.82184,1.82197,81600002.0
2005-09-15 01:06:00,1.822,1.82205,1.822,1.822,78799999.0
2005-09-15 01:07:00,1.82202,1.82211,1.82202,1.82203,54100000.0
2005-09-15 01:08:00,1.8222,1.82236,1.82209,1.82223,60900001.0
2005-09-15 01:09:00,1.822,1.82205,1.822,1.82205,45800000.0
2005-09-15 01:10:00,1.82203,1.82203,1.82192,1.82195,37400000.0
2005-09-15 01:11:00,1.82207,1.82212,1.82204,1.82212,36700000.0
2005-09-15 01:12:00,1.82209,1.82245,1.82209,1.82241,43000000.0
2005-09-15 01:13:00,1.82256,1.82298,1.82256,1.82298,24100000.0
2005-09-15 01:14:00,1.82335,1.82346,1.82304,1.82316,54100000.0
2005-09-15 01:15:00,1.823,1.82301,1.82289,1.82297,65000000.0
2005-09-15 01:16:00,1.82257,1.82318,1.82257,1.82298,82599999.0
2005-09-15 01:17:00,1.8231,1.82324,1.82299,1.82314,86399998.0
2005-09-15 01:18:00,1.82327,1.8233,1.82302,1.82322,78200000.0
2005-09-15 01:19:00,1.82288,1.8229,1.82288,1.8229,27100000.0
2005-09-15 01:20:00,1.82288,1.82291,1.82284,1.8229,30100000.0
2005-09-15 01:21:00,1.82285,1.8229,1.82285,1.8229,37100001.0
2005-09-15 01:22:00,1.82286,1.82296,1.82286,1.82296,33500000.0
2005-09-15 01:23:00,1.82292,1.82293,1.82292,1.82293,15100000.0
2005-09-15 01:24:00,1.8227,1.82284,1.8226,1.82284,17800000.0
2005-09-15 01:25:00,1.82294,1.82303,1.8229,1.82299,65699999.0
2005-09-15 01:26:00,1.82305,1.82305,1.823,1.82305,35000000.0
2005-09-15 01:27:00,1.82302,1.82324,1.82302,1.82324,92800001.0
2005-09-15 01:28:00,1.82305,1.82342,1.82296,1.82342,86600001.0
2005-09-15 01:29:00,1.82342,1.8235,1.82327,1.82327,66699998.0
2005-09-15 01:30:00,1.82322,1.82322,1.82305,1.82305,38900001.0
2005-09-15 01:31:00,1.8233,1.8234,1.82311,1.82325,61699998.0
2005-09-15 01:32:00,1.82311,1.82321,1.82311,1.82321,11700000.0
2005-09-15 01:33:00,1.8235,1.82356,1.82332,1.82341,45700000.0
2005-09-15 01:34:00,1.82325,1.82327,1.82317,1.82327,43500000.0
2005-09-15 01:35:00,1.82318,1.82318,1.82305,1.82305,21600000.0
2005-09-15 01:36:00,1.82304,1.82304,1.82295,1.82297,35900001.0
2005-09-15 01:37:00,1.82273,1.82273,1.82224,1.82238,82499999.0
2005-09-15 01:38:00,1.8223,1.8223,1.82209,1.82209,41600000.0
2005-09-15 01:39:00,1.82208,1.82208,1.82205,1.82208,58200000.0
2005-09-15 01:40:00,1.82202,1.82202,1.822,1.822,10900000.0
2005-09-15 01:41:00,1.82208,1.82215,1.82198,1.8221,155199999.0
2005-09-15 01:42:00,1.82244,1.82254,1.8221,1.82225,77199999.0
2005-09-15 01:43:00,1.8221,1.82215,1.8221,1.82215,22900000.0
2005-09-15 01:44:00,1.82208,1.8221,1.82208,1.8221,13500000.0
2005-09-15 01:45:00,1.82215,1.82215,1.8221,1.8221,51299999.0
2005-09-15 01:46:00,1.82225,1.82235,1.82211,1.82217,56900000.0
2005-09-15 01:47:00,1.82215,1.82215,1.8221,1.8221,5200000.0
2005-09-15 01:48:00,1.8221,1.82215,1.82205,1.82215,35700000.0
2005-09-15 01:49:00,1.82235,1.82239,1.822,1.82223,63500000.0
2005-09-15 01:50:00,1.82215,1.82215,1.82205,1.82205,38800002.0
2005-09-15 01:51:00,1.82209,1.82209,1.82201,1.82201,132199998.0
2005-09-15 01:52:00,1.82197,1.82197,1.82184,1.82189,100099999.0
2005-09-15 01:53:00,1.82186,1.82195,1.82185,1.8219,82599999.0
2005-09-15 01:54:00,1.82187,1.822,1.82187,1.82192,69899998.0
2005-09-15 01:55:00,1.82186,1.82187,1.82182,1.82182,17200000.0
2005-09-15 01:56:00,1.82182,1.82197,1.82181,1.82197,40500000.0
2005-09-15 01:57:00,1.82199,1.82199,1.82191,1.82192,54500000.0
2005-09-15 01:58:00,1.8219,1.82199,1.82172,1.82198,54100000.0
2005-09-15 01:59:00,1.822,1.822,1.82198,1.822,65300000.0
2005-09-15 02:00:00,1.82201,1.82203,1.82196,1.82197,30300000.0
2005-09-15 02:01:00,1.8219,1.82193,1.8219,1.8219,61600000.0
2005-09-15 02:02:00,1.82188,1.82193,1.82181,1.82193,62600000.0
2005-09-15 02:03:00,1.82186,1.82193,1.82185,1.82193,41699999.0
2005-09-15 02:04:00,1.82217,1.82229,1.82206,1.82206,13500000.0
2005-09-15 02:05:00,1.82192,1.82208,1.82192,1.82208,13600000.0
2005-09-15 02:06:00,1.8221,1.8221,1.82196,1.822,23600000.0
2005-09-15 02:07:00,1.82193,1.82193,1.8218,1.82193,34100000.0
2005-09-15 02:08:00,1.822,1.822,1.822,1.822,15500000.0
2005-09-15 02:09:00,1.82207,1.82219,1.82207,1.82218,39400000.0
2005-09-15 02:10:00,1.82217,1.82217,1.82201,1.82207,80700000.0
2005-09-15 02:11:00,1.82211,1.82216,1.82195,1.82208,52799999.0
2005-09-15 02:12:00,1.822,1.82205,1.82195,1.82195,74700001.0
2005-09-15 02:13:00,1.82202,1.82211,1.82198,1.82201,74199998.0
2005-09-15 02:14:00,1.82205,1.82205,1.822,1.822,32900000.0
2005-09-15 02:15:00,1.82208,1.82208,1.82202,1.82208,45999999.0
2005-09-15 02:16:00,1.82207,1.82209,1.82204,1.82209,96999999.0
2005-09-15 02:17:00,1.82222,1.8223,1.82206,1.82206,47899999.0
2005-09-15 02:18:00,1.82207,1.82215,1.82199,1.82215,97099999.0
2005-09-15 02:19:00,1.8221,1.82222,1.82207,1.82222,79700000.0
2005-09-15 02:20:00,1.82223,1.82262,1.82221,1.82261,75099999.0
2005-09-15 02:21:00,1.82245,1.82245,1.82229,1.8224,31200000.0
2005-09-15 02:22:00,1.82216,1.82226,1.82215,1.82223,90100000.0
2005-09-15 02:23:00,1.82236,1.82247,1.82236,1.82243,39599999.0
2005-09-15 02:24:00,1.82241,1.82248,1.82234,1.82234,13400000.0
2005-09-15 02:25:00,1.82221,1.82236,1.82221,1.8223,68299999.0
2005-09-15 02:26:00,1.82232,1.82236,1.82221,1.82221,55200000.0
2005-09-15 02:27:00,1.82217,1.82232,1.82217,1.82228,61900000.0
2005-09-15 02:28:00,1.8221,1.82228,1.8221,1.82227,67400000.0
2005-09-15 02:29:00,1.82218,1.82246,1.82206,1.82246,57999999.0
2005-09-15 02:30:00,1.82241,1.82241,1.82227,1.82234,45400000.0
2005-09-15 02:31:00,1.82265,1.82277,1.82235,1.82249,48600001.0
2005-09-15 02:32:00,1.82244,1.8225,1.82238,1.8224,58600000.0
2005-09-15 02:33:00,1.82259,1.82265,1.82239,1.8225,75400000.0
2005-09-15 02:34:00,1.82256,1.82275,1.82254,1.82254,73299999.0
2005-09-15 02:35:00,1.82243,1.82247,1.82216,1.82247,36900000.0
2005-09-15 02:36:00,1.82246,1.82246,1.82238,1.82246,41600000.0
2005-09-15 02:37:00,1.82245,1.82261,1.82245,1.8225,87600002.0
2005-09-15 02:38:00,1.82233,1.82236,1.82225,1.82235,36200000.0
2005-09-15 02:39:00,1.82234,1.82234,1.82224,1.82226,76500000.0
2005-09-15 02:40:00,1.82222,1.82229,1.82222,1.82229,73800000.0
2005-09-15 02:41:00,1.8223,1.82235,1.8223,1.8223,59400000.0
2005-09-15 02:42:00,1.82232,1.82233,1.82226,1.82227,66799998.0
2005-09-15 02:43:00,1.82224,1.82233,1.82224,1.82224,28600000.0
2005-09-15 02:44:00,1.82216,1.82227,1.82213,1.82218,98399999.0
2005-09-15 02:45:00,1.82216,1.82227,1.82216,1.82223,36900000.0
2005-09-15 02:46:00,1.82225,1.82225,1.82215,1.8222,83299999.0
2005-09-15 02:47:00,1.82221,1.82221,1.82198,1.82216,59799998.0
2005-09-15 02:48:00,1.82215,1.82223,1.82211,1.82223,73800001.0
2005-09-15 02:49:00,1.82221,1.82223,1.82207,1.82207,18500000.0
2005-09-15 02:50:00,1.82198,1.82204,1.82198,1.82204,35100000.0
2005-09-15 02:51:00,1.82195,1.82205,1.82193,1.82205,33000000.0
2005-09-15 02:52:00,1.82198,1.82208,1.8219,1.82207,74200001.0
2005-09-15 02:53:00,1.82219,1.82219,1.82182,1.82203,83699999.0
2005-09-15 02:54:00,1.82218,1.82241,1.82218,1.82241,73300000.0
2005-09-15 02:55:00,1.82218,1.82241,1.82218,1.82241,36900000.0
2005-09-15 02:56:00,1.8225,1.82276,1.8225,1.82276,91700000.0
2005-09-15 02:57:00,1.82261,1.82273,1.82261,1.82265,128299999.0
2005-09-15 02:58:00,1.82275,1.82277,1.82272,1.82277,60199999.0
2005-09-15 02:59:00,1.82265,1.82265,1.82234,1.82246,49400000.0
2005-09-15 03:00:00,1.82247,1.82262,1.82247,1.8225,81999999.0
2005-09-15 03:01:00,1.8226,1.82271,1.8226,1.82261,117299996.0
2005-09-15 03:02:00,1.82256,1.82262,1.82252,1.82252,11900000.0
2005-09-15 03:03:00,1.82256,1.82261,1.82251,1.82261,72500000.0
2005-09-15 03:04:00,1.82263,1.82263,1.82252,1.8226,43900000.0
2005-09-15 03:05:00,1.82215,1.82252,1.82215,1.82232,58700000.0
2005-09-15 03:06:00,1.82254,1.82262,1.82248,1.82248,79300000.0
2005-09-15 03:07:00,1.82205,1.82205,1.82119,1.82119,26000000.0
2005-09-15 03:08:00,1.82061,1.82107,1.82058,1.82105,65899999.0
2005-09-15 03:09:00,1.82131,1.82138,1.8209,1.82099,89600000.0
2005-09-15 03:10:00,1.82075,1.82075,1.82015,1.82039,25100000.0
2005-09-15 03:11:00,1.82037,1.82066,1.82025,1.82033,50700000.0
2005-09-15 03:12:00,1.82025,1.82074,1.82025,1.8207,116000000.0
2005-09-15 03:13:00,1.82086,1.82126,1.82086,1.82112,46100000.0
2005-09-15 03:14:00,1.82112,1.82166,1.82112,1.82166,29700001.0
2005-09-15 03:15:00,1.82148,1.82148,1.82127,1.82127,13600000.0
2005-09-15 03:16:00,1.82105,1.82166,1.82101,1.82166,74200001.0
2005-09-15 03:17:00,1.82163,1.82177,1.82156,1.8217,104699997.0
2005-09-15 03:18:00,1.82157,1.82157,1.82143,1.82145,48000000.0
2005-09-15 03:19:00,1.82137,1.82143,1.82136,1.82138,53500001.0
2005-09-15 03:20:00,1.8214,1.8214,1.82125,1.82125,31099999.0
2005-09-15 03:21:00,1.82103,1.82103,1.82097,1.82097,14800000.0
2005-09-15 03:22:00,1.8208,1.8208,1.82053,1.82056,47200000.0
2005-09-15 03:23:00,1.82055,1.82055,1.82052,1.82052,11900000.0
2005-09-15 03:24:00,1.82054,1.82054,1.82011,1.82023,78200001.0
2005-09-15 03:25:00,1.82017,1.82038,1.82017,1.8203,109100001.0
2005-09-15 03:26:00,1.8203,1.82041,1.8203,1.82037,18000000.0
2005-09-15 03:27:00,1.82033,1.82033,1.82023,1.82033,64499999.0
2005-09-15 03:28:00,1.8203,1.8203,1.8202,1.8203,36800000.0
2005-09-15 03:29:00,1.82038,1.82039,1.82032,1.82039,70499998.0
2005-09-15 03:30:00,1.82037,1.82037,1.82028,1.82028,17500000.0
2005-09-15 03:31:00,1.82015,1.8202,1.8201,1.82017,90500000.0
2005-09-15 03:32:00,1.82038,1.8204,1.82012,1.82012,43100000.0
2005-09-15 03:33:00,1.82003,1.82016,1.81999,1.8201,85800001.0
2005-09-15 03:34:00,1.8202,1.8203,1.82017,1.82017,72000000.0
2005-09-15 03:35:00,1.82022,1.82026,1.82017,1.82018,81599999.0
2005-09-15 03:36:00,1.82009,1.82015,1.81993,1.82005,86200001.0
2005-09-15 03:37:00,1.8201,1.82022,1.8201,1.82018,52500001.0
2005-09-15 03:38:00,1.82016,1.82016,1.82004,1.82004,77000001.0
2005-09-15 03:39:00,1.82011,1.82022,1.82011,1.82018,43599999.0
2005-09-15 03:40:00,1.82025,1.82025,1.82018,1.82025,9600000.0
2005-09-15 03:41:00,1.82016,1.82016,1.82012,1.82012,2700000.0
2005-09-15 03:42:00,1.82003,1.82009,1.81993,1.81993,64800000.0
2005-09-15 03:43:00,1.81993,1.81993,1.81975,1.81975,28000000.0
2005-09-15 03:44:00,1.81972,1.81978,1.81918,1.81929,87199998.0
2005-09-15 03:45:00,1.81954,1.81977,1.81954,1.81976,50200000.0
2005-09-15 03:46:00,1.81966,1.82002,1.81961,1.81969,74699999.0
2005-09-15 03:47:00,1.81966,1.81978,1.81958,1.81977,76899998.0
2005-09-15 03:48:00,1.81969,1.81985,1.81965,1.81978,127099998.0
2005-09-15 03:49:00,1.81986,1.82005,1.81966,1.82005,36900000.0
2005-09-15 03:50:00,1.82011,1.82011,1.81997,1.81997,16700000.0
2005-09-15 03:51:00,1.81986,1.82026,1.81986,1.82013,33500000.0
2005-09-15 03:52:00,1.82017,1.82017,1.82006,1.82013,26600000.0
2005-09-15 03:53:00,1.82009,1.82012,1.81987,1.82012,70099999.0
2005-09-15 03:54:00,1.81996,1.81996,1.81958,1.81982,92500001.0
2005-09-15 03:55:00,1.81992,1.82003,1.81992,1.82003,7400000.0
2005-09-15 03:56:00,1.81983,1.82006,1.81973,1.81981,64000000.0
2005-09-15 03:57:00,1.81996,1.81998,1.81993,1.81993,69500000.0
2005-09-15 03:58:00,1.81997,1.82018,1.81997,1.82013,74300001.0
2005-09-15 03:59:00,1.82018,1.82018,1.82013,1.82013,15500000.0
2005-09-15 04:00:00,1.81993,1.82004,1.81984,1.81998,57100000.0
2005-09-15 04:01:00,1.8198,1.81986,1.81965,1.81986,83799999.0
2005-09-15 04:02:00,1.81995,1.81995,1.81995,1.81995,20899999.0
2005-09-15 04:03:00,1.8199,1.8199,1.81985,1.8199,14500000.0
2005-09-15 04:04:00,1.81988,1.81995,1.81988,1.8199,63500000.0
2005-09-15 04:05:00,1.81989,1.81992,1.81983,1.81987,31400000.0
2005-09-15 04:06:00,1.81988,1.81995,1.81965,1.81965,28800000.0
2005-09-15 04:07:00,1.8197,1.81987,1.81955,1.81955,66900000.0
2005-09-15 04:08:00,1.81958,1.81977,1.81958,1.8196,66999999.0
2005-09-15 04:09:00,1.81953,1.81963,1.81948,1.81962,54400001.0
2005-09-15 04:10:00,1.81957,1.81962,1.81943,1.81958,105300001.0
2005-09-15 04:11:00,1.81953,1.81969,1.81953,1.81954,39800000.0
2005-09-15 04:12:00,1.81956,1.81956,1.81946,1.81948,40700000.0
2005-09-15 04:13:00,1.81962,1.81962,1.81937,1.81937,57800000.0
2005-09-15 04:14:00,1.81945,1.81972,1.81945,1.81959,42200000.0
2005-09-15 04:15:00,1.8197,1.81971,1.81938,1.81938,70200001.0
2005-09-15 04:16:00,1.81929,1.81933,1.81922,1.81922,137700001.0
2005-09-15 04:17:00,1.8192,1.8192,1.81909,1.81915,44300000.0
2005-09-15 04:18:00,1.81935,1.81937,1.81935,1.81935,23000000.0
2005-09-15 04:19:00,1.8195,1.8195,1.81894,1.81897,61200001.0
2005-09-15 04:20:00,1.81918,1.81919,1.81915,1.81917,79600001.0
2005-09-15 04:21:00,1.81945,1.81945,1.81864,1.81865,29400000.0
2005-09-15 04:22:00,1.81849,1.81849,1.81806,1.81839,57900000.0
2005-09-15 04:23:00,1.81843,1.81848,1.81829,1.81842,31300000.0
2005-09-15 04:24:00,1.81853,1.81878,1.81853,1.81876,72300000.0
2005-09-15 04:25:00,1.81868,1.81885,1.81864,1.81878,76700000.0
2005-09-15 04:26:00,1.81884,1.8189,1.81872,1.81889,56500000.0
2005-09-15 04:27:00,1.81882,1.81882,1.81859,1.81859,78299999.0
2005-09-15 04:28:00,1.81843,1.81846,1.81823,1.81823,112900001.0
2005-09-15 04:29:00,1.81823,1.8183,1.81802,1.8183,78800000.0
2005-09-15 04:30:00,1.81847,1.81857,1.81847,1.81857,18000000.0
2005-09-15 04:31:00,1.81863,1.81863,1.81829,1.81829,56900001.0
2005-09-15 04:32:00,1.8183,1.8183,1.81795,1.81805,31600000.0
2005-09-15 04:33:00,1.81807,1.81807,1.81788,1.81788,81000000.0
2005-09-15 04:34:00,1.81798,1.81814,1.8179,1.81814,54000001.0
2005-09-15 04:35:00,1.81808,1.81809,1.81797,1.81803,57400000.0
2005-09-15 04:36:00,1.81801,1.81809,1.81783,1.8179,126600001.0
2005-09-15 04:37:00,1.81789,1.8179,1.8177,1.81778,54300000.0
2005-09-15 04:38:00,1.81741,1.81741,1.81662,1.81662,114700001.0
2005-09-15 04:39:00,1.81621,1.81621,1.816,1.816,90500000.0
2005-09-15 04:40:00,1.81599,1.81639,1.81599,1.8163,71200002.0
2005-09-15 04:41:00,1.81623,1.81623,1.81622,1.81622,20000000.0
2005-09-15 04:42:00,1.81613,1.81635,1.81613,1.81633,55600001.0
2005-09-15 04:43:00,1.81629,1.8164,1.81594,1.81594,96000000.0
2005-09-15 04:44:00,1.81582,1.81607,1.81582,1.81607,46300000.0
2005-09-15 04:45:00,1.81601,1.81618,1.816,1.81605,80499999.0
2005-09-15 04:46:00,1.81606,1.81606,1.81603,1.81606,67599998.0
2005-09-15 04:47:00,1.81603,1.81618,1.81603,1.81612,57000000.0
2005-09-15 04:48:00,1.81618,1.81623,1.81618,1.81623,31800000.0
2005-09-15 04:49:00,1.81623,1.81637,1.81617,1.81629,77200000.0
2005-09-15 04:50:00,1.81637,1.81662,1.81637,1.81648,111800004.0
2005-09-15 04:51:00,1.81656,1.81691,1.81656,1.81691,14600000.0
2005-09-15 04:52:00,1.81717,1.81717,1.81693,1.81705,113300003.0
2005-09-15 04:53:00,1.81702,1.81706,1.81702,1.81706,37799999.0
2005-09-15 04:54:00,1.81703,1.81703,1.81668,1.8169,92600002.0
2005-09-15 04:55:00,1.81675,1.81696,1.81675,1.81696,30600000.0
2005-09-15 04:56:00,1.81686,1.81686,1.8168,1.8168,5000000.0
2005-09-15 04:57:00,1.81665,1.81665,1.81646,1.81662,62800001.0
2005-09-15 04:58:00,1.81653,1.8166,1.81653,1.81653,46099999.0
2005-09-15 04:59:00,1.81652,1.81652,1.81652,1.81652,11500000.0
2005-09-15 05:00:00,1.81661,1.81677,1.81661,1.81675,23700000.0
2005-09-15 05:01:00,1.8168,1.8168,1.81664,1.81676,31800000.0
2005-09-15 05:02:00,1.81662,1.81682,1.81646,1.81678,101000000.0
2005-09-15 05:03:00,1.8168,1.81688,1.81668,1.8168,63400000.0
2005-09-15 05:04:00,1.81677,1.81677,1.81654,1.81671,36000000.0
2005-09-15 05:05:00,1.81679,1.81687,1.81674,1.81674,27200000.0
2005-09-15 05:06:00,1.81668,1.81685,1.81668,1.81685,34999999.0
2005-09-15 05:07:00,1.81687,1.81687,1.81674,1.81674,31000000.0
2005-09-15 05:08:00,1.8167,1.8167,1.8167,1.8167,7600000.0
2005-09-15 05:09:00,1.81672,1.81675,1.8167,1.8167,28800000.0
2005-09-15 05:10:00,1.81679,1.81689,1.81679,1.81688,23200000.0
2005-09-15 05:11:00,1.81675,1.81695,1.81658,1.81687,134900001.0
2005-09-15 05:12:00,1.81706,1.81714,1.81706,1.81714,6600000.0
2005-09-15 05:13:00,1.81713,1.81713,1.81697,1.81704,77699999.0
2005-09-15 05:14:00,1.817,1.81708,1.817,1.817,63200000.0
2005-09-15 05:15:00,1.81707,1.81712,1.81687,1.81687,32400000.0
2005-09-15 05:16:00,1.81684,1.8169,1.81674,1.8168,126699998.0
2005-09-15 05:17:00,1.81682,1.81682,1.81669,1.81674,16100000.0
2005-09-15 05:18:00,1.81678,1.81688,1.81678,1.81685,57200000.0
2005-09-15 05:19:00,1.8169,1.81695,1.8169,1.81692,60099999.0
2005-09-15 05:20:00,1.81685,1.8169,1.81684,1.8169,81699998.0
2005-09-15 05:21:00,1.81683,1.81683,1.81654,1.81654,26400000.0
2005-09-15 05:22:00,1.81657,1.81657,1.81645,1.81646,53600001.0
2005-09-15 05:23:00,1.81656,1.81656,1.81656,1.81656,4400000.0
2005-09-15 05:24:00,1.81655,1.8166,1.81655,1.8166,34499999.0
2005-09-15 05:25:00,1.8167,1.81671,1.81666,1.81668,53600000.0
2005-09-15 05:26:00,1.8166,1.81665,1.81658,1.81662,63000000.0
2005-09-15 05:27:00,1.81663,1.81667,1.8166,1.81665,57599999.0
2005-09-15 05:28:00,1.81682,1.81696,1.81682,1.81688,77600000.0
2005-09-15 05:29:00,1.81695,1.81724,1.81695,1.81724,38500000.0
2005-09-15 05:30:00,1.81722,1.81729,1.81711,1.81729,27300000.0
2005-09-15 05:31:00,1.81729,1.81739,1.81724,1.81736,55199999.0
2005-09-15 05:32:00,1.81728,1.81728,1.81721,1.81721,46700000.0
2005-09-15 05:33:00,1.81732,1.81745,1.81728,1.81745,82800001.0
2005-09-15 05:34:00,1.81751,1.8176,1.81726,1.81755,92900001.0
2005-09-15 05:35:00,1.81765,1.81786,1.81765,1.81776,25599999.0
2005-09-15 05:36:00,1.81778,1.81789,1.81778,1.81788,28100000.0
2005-09-15 05:37:00,1.81779,1.81785,1.81776,1.81776,67000001.0
2005-09-15 05:38:00,1.8177,1.81788,1.81721,1.81768,60800000.0
2005-09-15 05:39:00,1.8178,1.81788,1.81754,1.81769,64800001.0
2005-09-15 05:40:00,1.8177,1.8177,1.81735,1.81743,115500002.0
2005-09-15 05:41:00,1.81738,1.81741,1.81732,1.81732,68800000.0
2005-09-15 05:42:00,1.81722,1.81742,1.81715,1.8172,108800000.0
2005-09-15 05:43:00,1.8174,1.81741,1.81734,1.81739,27600000.0
2005-09-15 05:44:00,1.81698,1.81739,1.81694,1.81708,97500000.0
2005-09-15 05:45:00,1.81732,1.81732,1.81716,1.81729,60599999.0
2005-09-15 05:46:00,1.81735,1.8174,1.81735,1.8174,9200000.0
2005-09-15 05:47:00,1.81746,1.81789,1.81746,1.81789,50100000.0
2005-09-15 05:48:00,1.81789,1.81789,1.81757,1.81759,28200000.0
2005-09-15 05:49:00,1.81743,1.81757,1.81743,1.81757,33000000.0
2005-09-15 05:50:00,1.81767,1.81767,1.81767,1.81767,3700000.0
2005-09-15 05:51:00,1.81762,1.81772,1.81762,1.81772,24600000.0
2005-09-15 05:52:00,1.81768,1.81781,1.81768,1.81777,69899999.0
2005-09-15 05:53:00,1.8177,1.81775,1.81765,1.81773,57500000.0
2005-09-15 05:54:00,1.81771,1.81771,1.8172,1.81721,72200000.0
2005-09-15 05:55:00,1.81722,1.81738,1.81722,1.81736,52300000.0
2005-09-15 05:56:00,1.8174,1.81747,1.8174,1.8174,46600000.0
2005-09-15 05:57:00,1.81747,1.81753,1.81746,1.81753,46100000.0
2005-09-15 05:58:00,1.8176,1.81769,1.81756,1.81761,55100000.0
2005-09-15 05:59:00,1.8178,1.8178,1.81729,1.8173,61849999.0
2005-09-15 06:00:00,1.81765,1.81765,1.81755,1.81757,80000000.0
2005-09-15 06:01:00,1.81751,1.81766,1.81733,1.81733,93400000.0
2005-09-15 06:02:00,1.81762,1.81767,1.81761,1.81767,39900000.0
2005-09-15 06:03:00,1.81769,1.81774,1.81762,1.81774,50070001.0
2005-09-15 06:04:00,1.81788,1.81843,1.81788,1.81833,52900000.0
2005-09-15 06:05:00,1.81845,1.81881,1.81845,1.81873,32000000.0
2005-09-15 06:06:00,1.81867,1.81887,1.81863,1.81863,91399998.0
2005-09-15 06:07:00,1.81876,1.81888,1.81876,1.81881,115700002.0
2005-09-15 06:08:00,1.81876,1.81876,1.81862,1.81874,97800001.0
2005-09-15 06:09:00,1.81872,1.81885,1.81872,1.81881,86400000.0
2005-09-15 06:10:00,1.81877,1.81898,1.81873,1.81898,39200000.0
2005-09-15 06:11:00,1.81898,1.81905,1.81889,1.819,48800000.0
2005-09-15 06:12:00,1.819,1.819,1.81875,1.81875,44200000.0
2005-09-15 06:13:00,1.81867,1.81868,1.81861,1.81861,68300000.0
2005-09-15 06:14:00,1.81842,1.81842,1.81801,1.8184,24100000.0
2005-09-15 06:15:00,1.81845,1.81845,1.81833,1.81845,61200000.0
2005-09-15 06:16:00,1.81843,1.81858,1.81843,1.81845,96700001.0
2005-09-15 06:17:00,1.81853,1.81862,1.8185,1.8186,106800003.0
2005-09-15 06:18:00,1.81865,1.81889,1.81865,1.81889,18600000.0
2005-09-15 06:19:00,1.81886,1.81886,1.81879,1.81883,22000000.0
2005-09-15 06:20:00,1.81873,1.81873,1.81862,1.81869,38600000.0
2005-09-15 06:21:00,1.81866,1.8187,1.81863,1.81868,85200001.0
2005-09-15 06:22:00,1.81868,1.81882,1.81868,1.81882,106500000.0
2005-09-15 06:23:00,1.81884,1.81884,1.81862,1.81862,44300000.0
2005-09-15 06:24:00,1.81863,1.81863,1.81852,1.81852,108200000.0
2005-09-15 06:25:00,1.81842,1.81842,1.81799,1.81805,50799999.0
2005-09-15 06:26:00,1.81807,1.81815,1.81807,1.81815,16400000.0
2005-09-15 06:27:00,1.81828,1.81879,1.81828,1.81879,22000000.0
2005-09-15 06:28:00,1.81857,1.8186,1.81834,1.8186,43600000.0
2005-09-15 06:29:00,1.81867,1.81867,1.81836,1.81855,76399999.0
2005-09-15 06:30:00,1.81852,1.81871,1.81852,1.81871,57099998.0
2005-09-15 06:31:00,1.81865,1.81866,1.81854,1.81857,92099998.0
2005-09-15 06:32:00,1.81857,1.81857,1.81843,1.81843,56800000.0
2005-09-15 06:33:00,1.81842,1.81842,1.81842,1.81842,15100000.0
2005-09-15 06:34:00,1.81835,1.81845,1.81835,1.81835,75100000.0
2005-09-15 06:35:00,1.81828,1.81828,1.81807,1.81808,67400001.0
2005-09-15 06:36:00,1.8181,1.81815,1.8181,1.8181,80599998.0
2005-09-15 06:37:00,1.81803,1.81803,1.81783,1.81797,39600000.0
2005-09-15 06:38:00,1.81801,1.8181,1.81798,1.81798,97300000.0
2005-09-15 06:39:00,1.81776,1.81804,1.81766,1.81783,85499999.0
2005-09-15 06:40:00,1.81789,1.81789,1.81764,1.81768,74800000.0
2005-09-15 06:41:00,1.81784,1.81784,1.81775,1.81777,57100001.0
2005-09-15 06:42:00,1.81767,1.81781,1.81767,1.81777,57900001.0
2005-09-15 06:43:00,1.81778,1.81796,1.81778,1.81786,26500000.0
2005-09-15 06:44:00,1.81751,1.81776,1.81738,1.81754,70400000.0
2005-09-15 06:45:00,1.81776,1.81777,1.81759,1.81774,45200001.0
2005-09-15 06:46:00,1.81787,1.81793,1.8178,1.81791,79100000.0
2005-09-15 06:47:00,1.81789,1.81791,1.81778,1.81778,94200000.0
2005-09-15 06:48:00,1.81785,1.81785,1.81775,1.81785,39300000.0
2005-09-15 06:49:00,1.81789,1.81791,1.81783,1.81791,53100000.0
2005-09-15 06:50:00,1.81784,1.8181,1.81784,1.8181,40699999.0
2005-09-15 06:51:00,1.81787,1.81802,1.81785,1.81794,60700000.0
2005-09-15 06:52:00,1.81786,1.81786,1.81761,1.81761,47500000.0
2005-09-15 06:53:00,1.8179,1.8179,1.81783,1.81783,31400000.0
2005-09-15 06:54:00,1.81795,1.81795,1.8179,1.81795,47000000.0
2005-09-15 06:55:00,1.81783,1.81783,1.81777,1.81777,37200000.0
2005-09-15 06:56:00,1.81765,1.81774,1.81764,1.81774,91000000.0
2005-09-15 06:57:00,1.81761,1.81761,1.81744,1.81759,32700000.0
2005-09-15 06:58:00,1.81769,1.81771,1.81769,1.81771,36499999.0
2005-09-15 06:59:00,1.8176,1.81763,1.8175,1.8175,25700000.0
2005-09-15 07:00:00,1.81767,1.8177,1.81766,1.81766,20600000.0
2005-09-15 07:01:00,1.81768,1.81778,1.81762,1.81767,92699998.0
2005-09-15 07:02:00,1.81772,1.81781,1.81768,1.81768,54000000.0
2005-09-15 07:03:00,1.81757,1.81763,1.81753,1.8176,38900000.0
2005-09-15 07:04:00,1.81761,1.81761,1.81754,1.81754,1400000.0
2005-09-15 07:05:00,1.81749,1.8176,1.81749,1.81757,43299999.0
2005-09-15 07:06:00,1.81766,1.81766,1.81764,1.81764,17600000.0
2005-09-15 07:07:00,1.81782,1.81805,1.81782,1.81805,83300000.0
2005-09-15 07:08:00,1.81807,1.8181,1.81794,1.81799,48200001.0
2005-09-15 07:09:00,1.81789,1.81789,1.81775,1.81782,21600000.0
2005-09-15 07:10:00,1.81776,1.81779,1.81776,1.81779,19900000.0
2005-09-15 07:11:00,1.8177,1.8177,1.81749,1.81767,24200000.0
2005-09-15 07:12:00,1.81766,1.81766,1.81757,1.81757,17800000.0
2005-09-15 07:13:00,1.81752,1.81752,1.81738,1.81744,105599999.0
2005-09-15 07:14:00,1.81757,1.81768,1.81757,1.81767,66100000.0
2005-09-15 07:15:00,1.81775,1.81775,1.8176,1.81775,67500000.0
2005-09-15 07:16:00,1.81773,1.81777,1.81754,1.81758,54900000.0
2005-09-15 07:17:00,1.81783,1.81799,1.81783,1.81795,63300002.0
2005-09-15 07:18:00,1.81788,1.81788,1.81783,1.81788,63046994.0
2005-09-15 07:19:00,1.81788,1.81789,1.81778,1.81778,68100000.0
2005-09-15 07:20:00,1.81779,1.81793,1.81779,1.81793,56000001.0
2005-09-15 07:21:00,1.81792,1.81794,1.81777,1.81783,63799998.0
2005-09-15 07:22:00,1.8178,1.81789,1.8178,1.81787,22700000.0
2005-09-15 07:23:00,1.81776,1.81788,1.81776,1.81781,22100000.0
2005-09-15 07:24:00,1.81782,1.81799,1.81782,1.81782,83000000.0
2005-09-15 07:25:00,1.81775,1.81775,1.81756,1.81767,88700000.0
2005-09-15 07:26:00,1.8177,1.81784,1.8177,1.81784,66000000.0
2005-09-15 07:27:00,1.81776,1.81788,1.81776,1.81784,38000000.0
2005-09-15 07:28:00,1.81791,1.81797,1.8179,1.81795,77999999.0
2005-09-15 07:29:00,1.81792,1.81802,1.81792,1.81795,121600002.0
2005-09-15 07:30:00,1.81805,1.81805,1.818,1.818,40500000.0
2005-09-15 07:31:00,1.81798,1.81803,1.81795,1.818,41500000.0
2005-09-15 07:32:00,1.81798,1.81823,1.81798,1.81823,52300000.0
2005-09-15 07:33:00,1.8183,1.81858,1.81819,1.81858,65500000.0
2005-09-15 07:34:00,1.81855,1.81855,1.81837,1.81848,63000000.0
2005-09-15 07:35:00,1.81855,1.81858,1.81845,1.8185,131100000.0
2005-09-15 07:36:00,1.81858,1.81868,1.81858,1.81868,31699999.0
2005-09-15 07:37:00,1.81871,1.81878,1.81862,1.8187,94800001.0
2005-09-15 07:38:00,1.81856,1.8186,1.81856,1.8186,28500000.0
2005-09-15 07:39:00,1.81851,1.81859,1.81851,1.81859,29100001.0
2005-09-15 07:40:00,1.81868,1.81868,1.8185,1.81854,22600000.0
2005-09-15 07:41:00,1.81855,1.81855,1.8185,1.8185,13200000.0
2005-09-15 07:42:00,1.81852,1.81861,1.81852,1.81852,67200000.0
2005-09-15 07:43:00,1.81872,1.81874,1.81844,1.81844,150800001.0
2005-09-15 07:44:00,1.8185,1.81874,1.8185,1.81872,66300000.0
2005-09-15 07:45:00,1.81867,1.81873,1.81867,1.81869,21400000.0
2005-09-15 07:46:00,1.81871,1.81895,1.81871,1.81895,77800001.0
2005-09-15 07:47:00,1.81909,1.81914,1.81886,1.81896,34300000.0
2005-09-15 07:48:00,1.81919,1.81919,1.81919,1.81919,26599999.0
2005-09-15 07:49:00,1.81927,1.81929,1.81907,1.81913,75500002.0
2005-09-15 07:50:00,1.81899,1.81899,1.81888,1.81888,36800000.0
2005-09-15 07:51:00,1.81856,1.81893,1.81846,1.81863,56500000.0
2005-09-15 07:52:00,1.81883,1.81893,1.81875,1.81893,37500000.0
2005-09-15 07:53:00,1.81888,1.81888,1.81888,1.81888,2400000.0
2005-09-15 07:54:00,1.81897,1.81897,1.81889,1.8189,37400000.0
2005-09-15 07:55:00,1.81878,1.81878,1.81857,1.81861,48300001.0
2005-09-15 07:56:00,1.81868,1.81868,1.81865,1.81865,3200000.0
2005-09-15 07:57:00,1.81859,1.81875,1.81859,1.81875,55299998.0
2005-09-15 07:58:00,1.81863,1.81868,1.81863,1.81868,35800000.0
2005-09-15 07:59:00,1.81848,1.81848,1.81813,1.81824,20100000.0
2005-09-15 08:00:00,1.81825,1.81825,1.81799,1.81801,33800000.0
2005-09-15 08:01:00,1.81805,1.81816,1.81791,1.81803,91800002.0
2005-09-15 08:02:00,1.81798,1.81798,1.81767,1.81769,38799999.0
2005-09-15 08:03:00,1.81773,1.81783,1.81762,1.81762,26800000.0
2005-09-15 08:04:00,1.8177,1.81786,1.81757,1.81786,103200000.0
2005-09-15 08:05:00,1.81796,1.81807,1.81783,1.8179,50970000.0
2005-09-15 08:06:00,1.81773,1.81807,1.81764,1.81807,36100000.0
2005-09-15 08:07:00,1.81814,1.81823,1.81787,1.81797,62400000.0
2005-09-15 08:08:00,1.81798,1.81856,1.81798,1.81845,145599999.0
2005-09-15 08:09:00,1.8184,1.8187,1.8184,1.8187,68600001.0
2005-09-15 08:10:00,1.81875,1.8188,1.81854,1.81857,53400001.0
2005-09-15 08:11:00,1.81874,1.81931,1.81874,1.81931,21300000.0
2005-09-15 08:12:00,1.81953,1.81953,1.81908,1.81908,43800000.0
2005-09-15 08:13:00,1.81891,1.81891,1.81847,1.81847,45400002.0
2005-09-15 08:14:00,1.81847,1.81857,1.81842,1.81857,9000000.0
2005-09-15 08:15:00,1.81855,1.81855,1.81806,1.81806,102000000.0
2005-09-15 08:16:00,1.81815,1.81831,1.81815,1.81827,46400000.0
2005-09-15 08:17:00,1.81824,1.81824,1.81815,1.81819,64700001.0
2005-09-15 08:18:00,1.81815,1.81816,1.81805,1.81805,41000000.0
2005-09-15 08:19:00,1.81808,1.81813,1.81802,1.81813,70700000.0
2005-09-15 08:20:00,1.81813,1.81813,1.81798,1.81805,62699999.0
2005-09-15 08:21:00,1.81792,1.81792,1.8175,1.8175,80900000.0
2005-09-15 08:22:00,1.81762,1.8177,1.81747,1.8177,54900000.0
2005-09-15 08:23:00,1.81775,1.81788,1.81775,1.8178,57899999.0
2005-09-15 08:24:00,1.81782,1.81789,1.81774,1.8178,67000000.0
2005-09-15 08:25:00,1.8177,1.81783,1.8177,1.81783,70000000.0
2005-09-15 08:26:00,1.81775,1.81786,1.81761,1.81764,63400000.0
2005-09-15 08:27:00,1.81767,1.81767,1.81752,1.8176,67300001.0
2005-09-15 08:28:00,1.81751,1.81772,1.81751,1.81762,59199999.0
2005-09-15 08:29:00,1.81756,1.8178,1.8175,1.81773,58400001.0
2005-09-15 08:30:00,1.81772,1.81778,1.81765,1.81765,65999999.0
2005-09-15 08:31:00,1.81756,1.81758,1.81724,1.8173,57900001.0
2005-09-15 08:32:00,1.81723,1.81723,1.81696,1.81704,25500000.0
2005-09-15 08:33:00,1.81703,1.8171,1.81683,1.8171,15800000.0
2005-09-15 08:34:00,1.81703,1.81739,1.81703,1.81739,36200000.0
2005-09-15 08:35:00,1.81753,1.81757,1.8175,1.81752,39200000.0
2005-09-15 08:36:00,1.81756,1.8176,1.81742,1.81742,91900000.0
2005-09-15 08:37:00,1.8172,1.8172,1.81708,1.81711,49699999.0
2005-09-15 08:38:00,1.81726,1.81729,1.81726,1.81729,2900000.0
2005-09-15 08:39:00,1.81741,1.81741,1.81721,1.81721,43400000.0
2005-09-15 08:40:00,1.81716,1.81726,1.81687,1.81687,97200001.0
2005-09-15 08:41:00,1.81681,1.81693,1.8167,1.81682,82599999.0
2005-09-15 08:42:00,1.81685,1.81692,1.81675,1.81692,34300000.0
2005-09-15 08:43:00,1.81693,1.81707,1.81677,1.8169,36400000.0
2005-09-15 08:44:00,1.81675,1.81675,1.81662,1.81662,7700000.0
2005-09-15 08:45:00,1.81663,1.81663,1.81625,1.81625,50699999.0
2005-09-15 08:46:00,1.81608,1.81676,1.81608,1.81676,38700000.0
2005-09-15 08:47:00,1.8169,1.81724,1.8169,1.8172,66600001.0
2005-09-15 08:48:00,1.81725,1.81726,1.81674,1.81674,31400000.0
2005-09-15 08:49:00,1.8168,1.8169,1.8168,1.81684,62300000.0
2005-09-15 08:50:00,1.81678,1.8169,1.81676,1.8169,56399999.0
2005-09-15 08:51:00,1.81675,1.81688,1.81669,1.81688,51499999.0
2005-09-15 08:52:00,1.81665,1.81689,1.81665,1.81689,64900002.0
2005-09-15 08:53:00,1.8169,1.81691,1.81673,1.81691,32100000.0
2005-09-15 08:54:00,1.81704,1.81756,1.81704,1.81756,5600000.0
2005-09-15 08:55:00,1.81767,1.81768,1.81749,1.81749,32500000.0
2005-09-15 08:56:00,1.8172,1.8172,1.81682,1.81682,52700000.0
2005-09-15 08:57:00,1.8167,1.8167,1.81625,1.81639,28000000.0
2005-09-15 08:58:00,1.81636,1.81643,1.81575,1.81575,28400000.0
2005-09-15 08:59:00,1.81548,1.81548,1.81516,1.81522,36100000.0
2005-09-15 09:00:00,1.8152,1.81531,1.8151,1.81524,25100000.0
2005-09-15 09:01:00,1.81536,1.81548,1.8153,1.81548,53599999.0
2005-09-15 09:02:00,1.81552,1.81585,1.81552,1.81563,64800001.0
2005-09-15 09:03:00,1.81554,1.81554,1.81521,1.81529,71800000.0
2005-09-15 09:04:00,1.81527,1.81561,1.81527,1.81527,74400001.0
2005-09-15 09:05:00,1.81521,1.81521,1.815,1.81508,87100000.0
2005-09-15 09:06:00,1.81522,1.81545,1.81522,1.81541,36000000.0
2005-09-15 09:07:00,1.81545,1.81576,1.81545,1.81572,54900000.0
2005-09-15 09:08:00,1.81556,1.81556,1.81531,1.81555,34600000.0
2005-09-15 09:09:00,1.81557,1.81557,1.81509,1.81509,44600001.0
2005-09-15 09:10:00,1.81503,1.81503,1.81489,1.81501,74500000.0
2005-09-15 09:11:00,1.815,1.81507,1.81487,1.81507,66299999.0
2005-09-15 09:12:00,1.81507,1.81532,1.81505,1.81532,31000000.0
2005-09-15 09:13:00,1.8154,1.81547,1.8154,1.81541,45400000.0
2005-09-15 09:14:00,1.8154,1.8155,1.81495,1.81525,135800000.0
2005-09-15 09:15:00,1.81512,1.81512,1.81493,1.81499,67900001.0
2005-09-15 09:16:00,1.81487,1.815,1.81483,1.81492,110700001.0
2005-09-15 09:17:00,1.81497,1.81498,1.81485,1.81485,52900000.0
2005-09-15 09:18:00,1.81463,1.81463,1.81432,1.81432,33200000.0
2005-09-15 09:19:00,1.814,1.814,1.81374,1.81382,37000000.0
2005-09-15 09:20:00,1.81375,1.81389,1.8135,1.8135,79900000.0
2005-09-15 09:21:00,1.81359,1.81397,1.81359,1.8139,97900000.0
2005-09-15 09:22:00,1.81406,1.81439,1.81406,1.81417,31300000.0
2005-09-15 09:23:00,1.8142,1.81456,1.81416,1.81456,50400001.0
2005-09-15 09:24:00,1.81467,1.81467,1.81448,1.81457,71600000.0
2005-09-15 09:25:00,1.81452,1.81471,1.81452,1.81464,47400000.0
2005-09-15 09:26:00,1.81475,1.81497,1.81475,1.81494,69399998.0
2005-09-15 09:27:00,1.81495,1.81495,1.81472,1.81488,42700000.0
2005-09-15 09:28:00,1.81492,1.81492,1.81475,1.81482,43600000.0
2005-09-15 09:29:00,1.81489,1.81493,1.81479,1.81493,57900000.0
2005-09-15 09:30:00,1.8147,1.8147,1.81437,1.81445,57500001.0
2005-09-15 09:31:00,1.81439,1.81439,1.81419,1.81428,69399999.0
2005-09-15 09:32:00,1.81441,1.81481,1.81441,1.81481,58150000.0
2005-09-15 09:33:00,1.8149,1.81496,1.8149,1.8149,43900000.0
2005-09-15 09:34:00,1.8149,1.81496,1.81486,1.81495,16500000.0
2005-09-15 09:35:00,1.81499,1.81503,1.8149,1.81497,27399999.0
2005-09-15 09:36:00,1.8148,1.81484,1.81463,1.81481,67300001.0
2005-09-15 09:37:00,1.81479,1.81495,1.81473,1.81491,51300000.0
2005-09-15 09:38:00,1.81505,1.8152,1.81505,1.81516,83199998.0
2005-09-15 09:39:00,1.81502,1.81523,1.81502,1.81518,44250001.0
2005-09-15 09:40:00,1.81525,1.81525,1.81513,1.81524,52100001.0
2005-09-15 09:41:00,1.81517,1.81525,1.815,1.81523,70500000.0
2005-09-15 09:42:00,1.81519,1.81519,1.81495,1.81509,81799999.0
2005-09-15 09:43:00,1.81501,1.81501,1.81475,1.81479,73900001.0
2005-09-15 09:44:00,1.81482,1.81482,1.81461,1.81476,124099999.0
2005-09-15 09:45:00,1.81478,1.8148,1.81478,1.8148,16000000.0
2005-09-15 09:46:00,1.81491,1.81503,1.81484,1.81503,83800000.0
2005-09-15 09:47:00,1.81504,1.81514,1.81504,1.8151,37300000.0
2005-09-15 09:48:00,1.81513,1.81513,1.815,1.815,75600000.0
2005-09-15 09:49:00,1.81507,1.81515,1.81497,1.81515,57000000.0
2005-09-15 09:50:00,1.81515,1.8155,1.81511,1.81543,71400000.0
2005-09-15 09:51:00,1.81548,1.81549,1.81544,1.81549,32400000.0
2005-09-15 09:52:00,1.81558,1.81558,1.8155,1.81554,27900000.0
2005-09-15 09:53:00,1.81579,1.81593,1.81579,1.81593,27500001.0
2005-09-15 09:54:00,1.81623,1.81649,1.81623,1.81646,64500000.0
2005-09-15 09:55:00,1.81652,1.81685,1.81647,1.81663,87999999.0
2005-09-15 09:56:00,1.8166,1.8166,1.81628,1.81631,32100001.0
2005-09-15 09:57:00,1.81627,1.81627,1.81604,1.81615,75800002.0
2005-09-15 09:58:00,1.81628,1.81628,1.81619,1.81621,68199999.0
2005-09-15 09:59:00,1.81603,1.81626,1.81603,1.81618,82199999.0
2005-09-15 10:00:00,1.81605,1.81609,1.81598,1.816,45400000.0
2005-09-15 10:01:00,1.81608,1.81634,1.81607,1.81627,98900001.0
2005-09-15 10:02:00,1.8163,1.8164,1.8163,1.81632,8200000.0
2005-09-15 10:03:00,1.81639,1.81661,1.81638,1.81658,68399999.0
2005-09-15 10:04:00,1.81651,1.81651,1.81626,1.8163,96599999.0
2005-09-15 10:05:00,1.81632,1.81652,1.81632,1.81652,33100000.0
2005-09-15 10:06:00,1.81664,1.81671,1.81654,1.8166,117399999.0
2005-09-15 10:07:00,1.81666,1.81666,1.8166,1.8166,38000000.0
2005-09-15 10:08:00,1.81652,1.81657,1.81649,1.81652,78900000.0
2005-09-15 10:09:00,1.81653,1.81655,1.8165,1.8165,74199999.0
2005-09-15 10:10:00,1.81647,1.81647,1.81627,1.8164,121300000.0
2005-09-15 10:11:00,1.81631,1.81631,1.81618,1.81618,4800000.0
2005-09-15 10:12:00,1.81608,1.8163,1.81604,1.8163,34900000.0
2005-09-15 10:13:00,1.81626,1.81626,1.8162,1.8162,51900000.0
2005-09-15 10:14:00,1.81602,1.81616,1.81602,1.81614,32200000.0
2005-09-15 10:15:00,1.81603,1.81603,1.81552,1.81567,49399999.0
2005-09-15 10:16:00,1.8157,1.8157,1.81528,1.81528,26300000.0
2005-09-15 10:17:00,1.81514,1.81514,1.8148,1.8148,24700000.0
2005-09-15 10:18:00,1.81478,1.81498,1.81478,1.81497,37400001.0
2005-09-15 10:19:00,1.8149,1.81496,1.8146,1.81473,77100001.0
2005-09-15 10:20:00,1.81472,1.81479,1.81463,1.81468,89800001.0
2005-09-15 10:21:00,1.81461,1.81473,1.8146,1.81473,71300000.0
2005-09-15 10:22:00,1.81472,1.81487,1.81472,1.81478,33000000.0
2005-09-15 10:23:00,1.81483,1.8152,1.81483,1.81518,41400000.0
2005-09-15 10:24:00,1.81524,1.81533,1.81524,1.81529,43100000.0
2005-09-15 10:25:00,1.81516,1.81516,1.81488,1.81497,48299999.0
2005-09-15 10:26:00,1.81493,1.81493,1.81483,1.81486,42600000.0
2005-09-15 10:27:00,1.81497,1.81503,1.81491,1.81492,33700000.0
2005-09-15 10:28:00,1.81483,1.81494,1.81472,1.81494,67200000.0
2005-09-15 10:29:00,1.81485,1.81526,1.81485,1.81515,73900000.0
2005-09-15 10:30:00,1.8145,1.8145,1.81285,1.81314,88100002.0
2005-09-15 10:31:00,1.81322,1.81324,1.81302,1.81312,64900000.0
2005-09-15 10:32:00,1.81309,1.81309,1.81235,1.81235,72699999.0
2005-09-15 10:33:00,1.81203,1.81223,1.81196,1.81213,94600000.0
2005-09-15 10:34:00,1.81223,1.81223,1.81174,1.81174,35299999.0
2005-09-15 10:35:00,1.81178,1.81225,1.81178,1.81221,34200000.0
2005-09-15 10:36:00,1.81237,1.81243,1.81237,1.81243,35200002.0
2005-09-15 10:37:00,1.81251,1.81271,1.81243,1.81271,63700000.0
2005-09-15 10:38:00,1.81272,1.81299,1.8127,1.81299,67000000.0
2005-09-15 10:39:00,1.8131,1.81315,1.81291,1.81291,91799999.0
2005-09-15 10:40:00,1.81296,1.81316,1.81288,1.81316,65300000.0
2005-09-15 10:41:00,1.81312,1.8132,1.81307,1.81307,64600002.0
2005-09-15 10:42:00,1.81316,1.81325,1.81298,1.81298,58700000.0
2005-09-15 10:43:00,1.81293,1.81293,1.81281,1.81293,78700000.0
2005-09-15 10:44:00,1.81288,1.81292,1.81277,1.81282,93899999.0
2005-09-15 10:45:00,1.81275,1.81275,1.8126,1.8126,40799999.0
2005-09-15 10:46:00,1.81246,1.81254,1.81243,1.81243,55799999.0
2005-09-15 10:47:00,1.8125,1.8125,1.81245,1.81248,32200000.0
2005-09-15 10:48:00,1.81227,1.81228,1.81227,1.81228,11800000.0
2005-09-15 10:49:00,1.81185,1.81185,1.81093,1.81093,75299999.0
2005-09-15 10:50:00,1.81088,1.8111,1.81088,1.81103,49300000.0
2005-09-15 10:51:00,1.8111,1.8111,1.81086,1.81086,31500000.0
2005-09-15 10:52:00,1.81106,1.81106,1.81094,1.81106,44400000.0
2005-09-15 10:53:00,1.81092,1.81092,1.81083,1.81084,68899999.0
2005-09-15 10:54:00,1.8109,1.8109,1.81068,1.81084,107100001.0
2005-09-15 10:55:00,1.8107,1.81073,1.81051,1.81065,42700000.0
2005-09-15 10:56:00,1.81055,1.81055,1.81028,1.81028,83800001.0
2005-09-15 10:57:00,1.81023,1.81029,1.81001,1.81011,39400000.0
2005-09-15 10:58:00,1.8101,1.81018,1.81005,1.81018,57600000.0
2005-09-15 10:59:00,1.81023,1.81052,1.81023,1.81052,94300001.0
2005-09-15 11:00:00,1.81048,1.81061,1.81046,1.81061,45300000.0
2005-09-15 11:01:00,1.81063,1.81072,1.81002,1.81002,59400000.0
2005-09-15 11:02:00,1.81017,1.81017,1.81001,1.81013,46300000.0
2005-09-15 11:03:00,1.8102,1.81043,1.81014,1.81034,20400000.0
2005-09-15 11:04:00,1.81035,1.81035,1.81003,1.81003,72699999.0
2005-09-15 11:05:00,1.80995,1.81009,1.80973,1.80973,130200001.0
2005-09-15 11:06:00,1.80978,1.80998,1.80978,1.80978,113400001.0
2005-09-15 11:07:00,1.80977,1.81006,1.80976,1.81004,70399998.0
2005-09-15 11:08:00,1.81014,1.81022,1.81005,1.81018,55100000.0
2005-09-15 11:09:00,1.81038,1.81062,1.81038,1.81054,15500000.0
2005-09-15 11:10:00,1.81049,1.81053,1.81042,1.81053,46000000.0
2005-09-15 11:11:00,1.81058,1.8106,1.81053,1.8106,46000000.0
2005-09-15 11:12:00,1.81033,1.81033,1.80998,1.80998,46800000.0
2005-09-15 11:13:00,1.80998,1.81012,1.80994,1.81012,49000000.0
2005-09-15 11:14:00,1.80982,1.80982,1.80945,1.80954,81200000.0
2005-09-15 11:15:00,1.80962,1.8097,1.80955,1.80958,46000000.0
2005-09-15 11:16:00,1.80947,1.80947,1.80909,1.80914,77399998.0
2005-09-15 11:17:00,1.8089,1.80899,1.80866,1.80886,29200000.0
2005-09-15 11:18:00,1.80878,1.80913,1.80878,1.80913,122799995.0
2005-09-15 11:19:00,1.80901,1.80901,1.80843,1.80848,69600000.0
2005-09-15 11:20:00,1.80889,1.80906,1.80889,1.80906,10000000.0
2005-09-15 11:21:00,1.80947,1.80949,1.80926,1.80935,53699999.0
2005-09-15 11:22:00,1.80922,1.80922,1.80867,1.80867,119700000.0
2005-09-15 11:23:00,1.80863,1.80886,1.80855,1.80886,25700000.0
2005-09-15 11:24:00,1.80897,1.8092,1.80895,1.80919,44600000.0
2005-09-15 11:25:00,1.80905,1.80931,1.80905,1.80931,57400000.0
2005-09-15 11:26:00,1.80923,1.80935,1.80913,1.80915,75699999.0
2005-09-15 11:27:00,1.80898,1.80909,1.80847,1.80847,77399999.0
2005-09-15 11:28:00,1.80843,1.80849,1.80835,1.80848,45900000.0
2005-09-15 11:29:00,1.8084,1.80853,1.80833,1.80853,93999999.0
2005-09-15 11:30:00,1.80852,1.80948,1.80852,1.80943,71900000.0
2005-09-15 11:31:00,1.80944,1.80954,1.80922,1.80947,160900000.0
2005-09-15 11:32:00,1.80952,1.80954,1.80913,1.8092,75100000.0
2005-09-15 11:33:00,1.80892,1.80892,1.80854,1.80871,94999998.0
2005-09-15 11:34:00,1.80887,1.8089,1.80869,1.80875,35900000.0
2005-09-15 11:35:00,1.8087,1.80934,1.8087,1.80926,95600002.0
2005-09-15 11:36:00,1.80911,1.80911,1.80882,1.80902,124100002.0
2005-09-15 11:37:00,1.809,1.80903,1.80889,1.80899,60970001.0
2005-09-15 11:38:00,1.80908,1.80913,1.8089,1.80913,84399999.0
2005-09-15 11:39:00,1.80919,1.8092,1.80916,1.80918,34700000.0
2005-09-15 11:40:00,1.8092,1.80935,1.80915,1.80927,61399999.0
2005-09-15 11:41:00,1.8094,1.80947,1.80927,1.80927,63799998.0
2005-09-15 11:42:00,1.8092,1.80928,1.80911,1.80911,98399999.0
2005-09-15 11:43:00,1.80905,1.80905,1.80868,1.80868,97199999.0
2005-09-15 11:44:00,1.80855,1.80855,1.8083,1.80836,24700000.0
2005-09-15 11:45:00,1.80833,1.80855,1.80825,1.80854,33600000.0
2005-09-15 11:46:00,1.80869,1.8089,1.80837,1.80837,70900000.0
2005-09-15 11:47:00,1.80842,1.80877,1.80842,1.80877,70300000.0
2005-09-15 11:48:00,1.80886,1.80886,1.80851,1.80851,67000000.0
2005-09-15 11:49:00,1.80838,1.80846,1.80824,1.8083,125300000.0
2005-09-15 11:50:00,1.80846,1.80846,1.80809,1.80843,116399999.0
2005-09-15 11:51:00,1.80838,1.8084,1.80809,1.80817,40300001.0
2005-09-15 11:52:00,1.80822,1.80828,1.80816,1.80823,47100000.0
2005-09-15 11:53:00,1.80815,1.80815,1.80807,1.80815,101000002.0
2005-09-15 11:54:00,1.80816,1.80841,1.80816,1.80835,134599999.0
2005-09-15 11:55:00,1.80838,1.8084,1.80835,1.8084,41600001.0
2005-09-15 11:56:00,1.80846,1.80846,1.80833,1.80839,42200000.0
2005-09-15 11:57:00,1.8083,1.80841,1.80822,1.80841,34500000.0
2005-09-15 11:58:00,1.8083,1.80831,1.80816,1.80816,46799999.0
2005-09-15 11:59:00,1.80812,1.80812,1.8077,1.80776,59900000.0
2005-09-15 12:00:00,1.80777,1.80848,1.80777,1.80845,94800001.0
2005-09-15 12:01:00,1.80863,1.80887,1.80858,1.80876,63500001.0
2005-09-15 12:02:00,1.80888,1.80899,1.8088,1.80891,95700001.0
2005-09-15 12:03:00,1.80893,1.80906,1.80887,1.809,67899998.0
2005-09-15 12:04:00,1.80899,1.80909,1.80887,1.80887,66000000.0
2005-09-15 12:05:00,1.80887,1.80894,1.8088,1.80894,42100000.0
2005-09-15 12:06:00,1.80888,1.80907,1.80888,1.80907,46500000.0
2005-09-15 12:07:00,1.80914,1.80916,1.80907,1.80916,89699999.0
2005-09-15 12:08:00,1.80908,1.80915,1.80905,1.8091,36500000.0
2005-09-15 12:09:00,1.80914,1.80914,1.80901,1.80907,45300001.0
2005-09-15 12:10:00,1.80907,1.80913,1.80901,1.80913,26500000.0
2005-09-15 12:11:00,1.80906,1.80912,1.80905,1.80908,55600000.0
2005-09-15 12:12:00,1.80912,1.80917,1.80906,1.80908,44699999.0
2005-09-15 12:13:00,1.80914,1.80926,1.80914,1.80921,40700001.0
2005-09-15 12:14:00,1.80928,1.80928,1.80913,1.80914,77400001.0
2005-09-15 12:15:00,1.80903,1.8092,1.80903,1.80919,103800000.0
2005-09-15 12:16:00,1.80915,1.80921,1.80908,1.80917,43800000.0
2005-09-15 12:17:00,1.80917,1.80918,1.80906,1.80913,37700000.0
2005-09-15 12:18:00,1.80912,1.80915,1.80903,1.80903,52000000.0
2005-09-15 12:19:00,1.80908,1.80917,1.80904,1.80906,97399999.0
2005-09-15 12:20:00,1.809,1.809,1.80875,1.80877,89100000.0
2005-09-15 12:21:00,1.80885,1.80897,1.80883,1.80889,108600000.0
2005-09-15 12:22:00,1.80887,1.80891,1.80864,1.80864,64199999.0
2005-09-15 12:23:00,1.80844,1.80844,1.80832,1.80832,19300000.0
2005-09-15 12:24:00,1.80828,1.80834,1.80822,1.80829,76000002.0
2005-09-15 12:25:00,1.80835,1.80861,1.80835,1.80857,46300000.0
2005-09-15 12:26:00,1.80869,1.80873,1.80862,1.80862,82800000.0
2005-09-15 12:27:00,1.80853,1.80853,1.80839,1.80846,77300002.0
2005-09-15 12:28:00,1.8085,1.8085,1.80837,1.80842,87199998.0
2005-09-15 12:29:00,1.80843,1.80843,1.8083,1.80831,101200000.0
2005-09-15 12:30:00,1.80826,1.80839,1.80813,1.80815,78600000.0
2005-09-15 12:31:00,1.80809,1.80813,1.80805,1.80813,80100000.0
2005-09-15 12:32:00,1.80818,1.80828,1.80816,1.80828,44200000.0
2005-09-15 12:33:00,1.8084,1.8085,1.80839,1.80846,96399998.0
2005-09-15 12:34:00,1.80843,1.80847,1.80828,1.80833,133299998.0
2005-09-15 12:35:00,1.80837,1.80837,1.80824,1.80827,48000000.0
2005-09-15 12:36:00,1.80825,1.80831,1.80813,1.80831,44000000.0
2005-09-15 12:37:00,1.80826,1.80842,1.80826,1.80831,66199998.0
2005-09-15 12:38:00,1.80828,1.80855,1.8082,1.80855,40900000.0
2005-09-15 12:39:00,1.80853,1.80856,1.80841,1.80841,13900000.0
2005-09-15 12:40:00,1.80842,1.80853,1.80841,1.80852,47400000.0
2005-09-15 12:41:00,1.80845,1.80855,1.80845,1.80848,92200000.0
2005-09-15 12:42:00,1.80847,1.80869,1.80847,1.80867,18400000.0
2005-09-15 12:43:00,1.80871,1.80921,1.80871,1.80921,132600001.0
2005-09-15 12:44:00,1.80899,1.80899,1.80846,1.80856,78300000.0
2005-09-15 12:45:00,1.80861,1.80861,1.80839,1.80848,75900001.0
2005-09-15 12:46:00,1.80858,1.80862,1.80856,1.80858,122999998.0
2005-09-15 12:47:00,1.80852,1.80855,1.80843,1.80843,92949997.0
2005-09-15 12:48:00,1.80838,1.80841,1.80837,1.80838,58370001.0
2005-09-15 12:49:00,1.80837,1.80853,1.80837,1.80847,58600000.0
2005-09-15 12:50:00,1.8085,1.8086,1.8085,1.80858,85300000.0
2005-09-15 12:51:00,1.80847,1.80863,1.80846,1.80863,34200001.0
2005-09-15 12:52:00,1.80855,1.80862,1.80853,1.80853,86700000.0
2005-09-15 12:53:00,1.80846,1.8085,1.80837,1.80847,76100000.0
2005-09-15 12:54:00,1.80845,1.80849,1.80833,1.80842,64400001.0
2005-09-15 12:55:00,1.80838,1.80844,1.80823,1.8083,62800000.0
2005-09-15 12:56:00,1.80814,1.80814,1.80796,1.80806,27900000.0
2005-09-15 12:57:00,1.80799,1.80817,1.80787,1.80814,102000000.0
2005-09-15 12:58:00,1.80817,1.80819,1.80804,1.80816,75700000.0
2005-09-15 12:59:00,1.80808,1.80847,1.80808,1.80847,20700000.0
2005-09-15 13:00:00,1.80861,1.80884,1.80861,1.80867,91900000.0
2005-09-15 13:01:00,1.80854,1.80858,1.80839,1.80839,52800000.0
2005-09-15 13:02:00,1.80842,1.80858,1.80841,1.80852,82100000.0
2005-09-15 13:03:00,1.8087,1.80887,1.8087,1.80874,53499999.0
2005-09-15 13:04:00,1.80845,1.80855,1.80845,1.80845,93200000.0
2005-09-15 13:05:00,1.80845,1.80868,1.80845,1.80852,59899999.0
2005-09-15 13:06:00,1.8086,1.80867,1.80839,1.80839,53900001.0
2005-09-15 13:07:00,1.80837,1.80837,1.80804,1.80818,89200000.0
2005-09-15 13:08:00,1.8082,1.80827,1.80809,1.80813,119700002.0
2005-09-15 13:09:00,1.80793,1.80809,1.80782,1.80809,49100000.0
2005-09-15 13:10:00,1.80812,1.8082,1.80812,1.80819,29300000.0
2005-09-15 13:11:00,1.80812,1.80819,1.80794,1.80794,50799999.0
2005-09-15 13:12:00,1.80792,1.80806,1.80789,1.80789,59100000.0
2005-09-15 13:13:00,1.80766,1.80805,1.80766,1.80805,68000001.0
2005-09-15 13:14:00,1.80802,1.80806,1.80794,1.80803,77700001.0
2005-09-15 13:15:00,1.80818,1.80832,1.80795,1.80812,47400000.0
2005-09-15 13:16:00,1.80825,1.80825,1.80794,1.80794,64200000.0
2005-09-15 13:17:00,1.8077,1.8077,1.80705,1.80712,35500000.0
2005-09-15 13:18:00,1.80712,1.80732,1.80682,1.80728,89999998.0
2005-09-15 13:19:00,1.80747,1.80767,1.80745,1.80767,84800001.0
2005-09-15 13:20:00,1.80767,1.80771,1.80746,1.80746,62299999.0
2005-09-15 13:21:00,1.80756,1.80756,1.8074,1.8074,34400000.0
2005-09-15 13:22:00,1.80743,1.80743,1.80692,1.80692,80800001.0
2005-09-15 13:23:00,1.80695,1.80709,1.80695,1.80705,40200000.0
2005-09-15 13:24:00,1.80693,1.8072,1.80687,1.8072,72100000.0
2005-09-15 13:25:00,1.80729,1.80729,1.80716,1.80718,36000000.0
2005-09-15 13:26:00,1.8071,1.80718,1.80704,1.80706,76700001.0
2005-09-15 13:27:00,1.80708,1.80721,1.80699,1.80717,62200000.0
2005-09-15 13:28:00,1.80713,1.80722,1.8071,1.8071,50100000.0
2005-09-15 13:29:00,1.80709,1.80713,1.80701,1.80702,115799999.0
2005-09-15 13:30:00,1.80704,1.80735,1.80704,1.80728,84100000.0
2005-09-15 13:31:00,1.80732,1.80732,1.8072,1.80727,33000000.0
2005-09-15 13:32:00,1.80718,1.80718,1.80701,1.80714,49000000.0
2005-09-15 13:33:00,1.80717,1.80719,1.80705,1.80708,42600000.0
2005-09-15 13:34:00,1.80708,1.8072,1.80703,1.80718,98700002.0
2005-09-15 13:35:00,1.80716,1.8072,1.8071,1.80718,48200000.0
2005-09-15 13:36:00,1.80724,1.80724,1.80715,1.80716,121300000.0
2005-09-15 13:37:00,1.80712,1.80712,1.80694,1.80694,20200000.0
2005-09-15 13:38:00,1.80701,1.80734,1.80701,1.80734,74400002.0
2005-09-15 13:39:00,1.80738,1.8076,1.80735,1.80759,75100000.0
2005-09-15 13:40:00,1.80766,1.80772,1.80762,1.80772,83799998.0
2005-09-15 13:41:00,1.80774,1.80778,1.8076,1.8076,57900001.0
2005-09-15 13:42:00,1.80756,1.80772,1.80756,1.80759,73499998.0
2005-09-15 13:43:00,1.80757,1.8076,1.80742,1.80748,84300001.0
2005-09-15 13:44:00,1.80754,1.80777,1.80754,1.80767,22300000.0
2005-09-15 13:45:00,1.80765,1.80777,1.80757,1.80761,66100000.0
2005-09-15 13:46:00,1.80767,1.8078,1.80767,1.80773,47900000.0
2005-09-15 13:47:00,1.80768,1.80771,1.80747,1.80747,97800001.0
2005-09-15 13:48:00,1.80746,1.8075,1.8073,1.80747,67400000.0
2005-09-15 13:49:00,1.80739,1.80739,1.8071,1.80732,45300000.0
2005-09-15 13:50:00,1.80738,1.80738,1.80733,1.80733,42900000.0
2005-09-15 13:51:00,1.80725,1.80737,1.80721,1.80722,116399999.0
2005-09-15 13:52:00,1.80727,1.8073,1.80714,1.8072,103300001.0
2005-09-15 13:53:00,1.80716,1.80731,1.80716,1.80731,39900000.0
2005-09-15 13:54:00,1.80735,1.80769,1.80735,1.80769,45700000.0
2005-09-15 13:55:00,1.80757,1.80757,1.80749,1.80757,73700001.0
2005-09-15 13:56:00,1.80758,1.80778,1.80752,1.80772,54499999.0
2005-09-15 13:57:00,1.80777,1.80779,1.80759,1.80759,59799999.0
2005-09-15 13:58:00,1.8076,1.80769,1.8076,1.80763,37800000.0
2005-09-15 13:59:00,1.80774,1.80774,1.80757,1.80757,92500001.0
2005-09-15 14:00:00,1.80762,1.80775,1.8076,1.8076,73399999.0
2005-09-15 14:01:00,1.80765,1.80765,1.8076,1.8076,51300000.0
2005-09-15 14:02:00,1.80753,1.80753,1.80708,1.80708,39200000.0
2005-09-15 14:03:00,1.80696,1.80699,1.80668,1.80676,50600001.0
2005-09-15 14:04:00,1.80672,1.80677,1.80652,1.80652,66099998.0
2005-09-15 14:05:00,1.80643,1.8065,1.80636,1.80647,127699999.0
2005-09-15 14:06:00,1.80648,1.80659,1.80644,1.8065,45600000.0
2005-09-15 14:07:00,1.80648,1.80651,1.80644,1.80649,40100000.0
2005-09-15 14:08:00,1.80662,1.80667,1.8066,1.8066,38000000.0
2005-09-15 14:09:00,1.80666,1.80669,1.80666,1.80669,33699999.0
2005-09-15 14:10:00,1.80678,1.80704,1.80678,1.80682,108199997.0
2005-09-15 14:11:00,1.80672,1.80685,1.80654,1.80683,61999999.0
2005-09-15 14:12:00,1.80703,1.80707,1.80692,1.80701,85799998.0
2005-09-15 14:13:00,1.80696,1.80706,1.80677,1.80677,41800000.0
2005-09-15 14:14:00,1.80657,1.80658,1.80628,1.80628,73300000.0
2005-09-15 14:15:00,1.80623,1.80623,1.80604,1.80615,57400000.0
2005-09-15 14:16:00,1.80648,1.80683,1.80648,1.80683,30200000.0
2005-09-15 14:17:00,1.80719,1.80727,1.80705,1.80705,65500000.0
2005-09-15 14:18:00,1.80715,1.80727,1.8071,1.80711,65699999.0
2005-09-15 14:19:00,1.80723,1.80725,1.80692,1.80692,78600001.0
2005-09-15 14:20:00,1.80663,1.80716,1.80663,1.80709,66299998.0
2005-09-15 14:21:00,1.80693,1.80731,1.80693,1.80731,32600000.0
2005-09-15 14:22:00,1.8073,1.80772,1.8073,1.80757,89500000.0
2005-09-15 14:23:00,1.80743,1.80754,1.8074,1.80753,53100000.0
2005-09-15 14:24:00,1.80774,1.80786,1.80769,1.80769,50200000.0
2005-09-15 14:25:00,1.80777,1.80791,1.80759,1.80791,95799998.0
2005-09-15 14:26:00,1.80806,1.80807,1.80795,1.80807,113699999.0
2005-09-15 14:27:00,1.80812,1.80822,1.80812,1.80813,55399999.0
2005-09-15 14:28:00,1.80806,1.80813,1.80794,1.80809,92100002.0
2005-09-15 14:29:00,1.80813,1.80878,1.80806,1.80878,50800000.0
2005-09-15 14:30:00,1.80873,1.80883,1.80792,1.80883,76999998.0
2005-09-15 14:31:00,1.80926,1.80953,1.80925,1.80945,58799999.0
2005-09-15 14:32:00,1.8092,1.8092,1.80895,1.80895,21100001.0
2005-09-15 14:33:00,1.80849,1.80849,1.80794,1.80799,85699999.0
2005-09-15 14:34:00,1.8076,1.80771,1.80726,1.80741,73900000.0
2005-09-15 14:35:00,1.8071,1.8073,1.80702,1.8073,63000000.0
2005-09-15 14:36:00,1.80712,1.80712,1.80621,1.80621,51600001.0
2005-09-15 14:37:00,1.80655,1.80669,1.80648,1.80667,65800000.0
2005-09-15 14:38:00,1.80677,1.80677,1.80623,1.80656,66400000.0
2005-09-15 14:39:00,1.8067,1.80675,1.80651,1.80666,32500000.0
2005-09-15 14:40:00,1.80662,1.80662,1.80604,1.80604,79899999.0
2005-09-15 14:41:00,1.80607,1.80646,1.80607,1.80646,77400000.0
2005-09-15 14:42:00,1.8067,1.80672,1.8065,1.80665,96300000.0
2005-09-15 14:43:00,1.80703,1.80728,1.80681,1.80681,47350001.0
2005-09-15 14:44:00,1.80685,1.80692,1.80668,1.80671,54099999.0
2005-09-15 14:45:00,1.80665,1.80685,1.80659,1.80685,53400000.0
2005-09-15 14:46:00,1.80688,1.80721,1.80688,1.80706,90599999.0
2005-09-15 14:47:00,1.80696,1.80732,1.80696,1.80725,92600001.0
2005-09-15 14:48:00,1.80732,1.80734,1.80691,1.80705,59100000.0
2005-09-15 14:49:00,1.80723,1.80723,1.80717,1.80717,18900001.0
2005-09-15 14:50:00,1.8073,1.8073,1.80692,1.80695,92900000.0
2005-09-15 14:51:00,1.8069,1.80697,1.80659,1.80659,45300000.0
2005-09-15 14:52:00,1.80637,1.80637,1.80617,1.80633,68199999.0
2005-09-15 14:53:00,1.80632,1.80633,1.80619,1.80633,70600000.0
2005-09-15 14:54:00,1.80638,1.8065,1.80637,1.80641,97100001.0
2005-09-15 14:55:00,1.80627,1.80644,1.8062,1.80644,95900000.0
2005-09-15 14:56:00,1.80639,1.80652,1.80639,1.80647,62899999.0
2005-09-15 14:57:00,1.80652,1.80676,1.80628,1.80675,82700000.0
2005-09-15 14:58:00,1.80668,1.80668,1.80639,1.80652,47200000.0
2005-09-15 14:59:00,1.80652,1.80678,1.80652,1.80676,105600000.0
2005-09-15 15:00:00,1.80692,1.80702,1.80692,1.80702,67200000.0
2005-09-15 15:01:00,1.80697,1.80712,1.8069,1.80698,19500000.0
2005-09-15 15:02:00,1.80698,1.80698,1.80677,1.80677,47300000.0
2005-09-15 15:03:00,1.80692,1.807,1.80675,1.8068,40300000.0
2005-09-15 15:04:00,1.80673,1.80677,1.80673,1.80677,22899999.0
2005-09-15 15:05:00,1.80672,1.80678,1.80672,1.80678,21800000.0
2005-09-15 15:06:00,1.80664,1.80667,1.80648,1.8065,79500001.0
2005-09-15 15:07:00,1.8065,1.80657,1.80636,1.80657,58000000.0
2005-09-15 15:08:00,1.80647,1.80661,1.80643,1.80651,27300001.0
2005-09-15 15:09:00,1.8065,1.80652,1.80635,1.80652,92600001.0
2005-09-15 15:10:00,1.80672,1.80688,1.80672,1.80688,14050000.0
2005-09-15 15:11:00,1.80714,1.80739,1.80714,1.80731,74900000.0
2005-09-15 15:12:00,1.80716,1.80716,1.80709,1.80709,64799999.0
2005-09-15 15:13:00,1.8069,1.80697,1.8068,1.80688,34100000.0
2005-09-15 15:14:00,1.8068,1.80707,1.80675,1.80707,29100000.0
2005-09-15 15:15:00,1.80703,1.80703,1.80671,1.80693,60700001.0
2005-09-15 15:16:00,1.80698,1.80737,1.80692,1.80737,36900000.0
2005-09-15 15:17:00,1.80733,1.80733,1.8072,1.80733,39600000.0
2005-09-15 15:18:00,1.80728,1.80728,1.8063,1.8063,103700001.0
2005-09-15 15:19:00,1.80627,1.80645,1.80623,1.80633,64900000.0
2005-09-15 15:20:00,1.80635,1.80635,1.80614,1.80617,90200001.0
2005-09-15 15:21:00,1.80613,1.80641,1.80602,1.80628,61700000.0
2005-09-15 15:22:00,1.8059,1.8059,1.80549,1.80549,43699999.0
2005-09-15 15:23:00,1.80528,1.8054,1.80525,1.8053,79500000.0
2005-09-15 15:24:00,1.80526,1.80526,1.80515,1.80515,73800001.0
2005-09-15 15:25:00,1.80509,1.80509,1.80472,1.80503,134199998.0
2005-09-15 15:26:00,1.80522,1.80526,1.80515,1.80519,93999998.0
2005-09-15 15:27:00,1.80523,1.8053,1.80515,1.80521,27600000.0
2005-09-15 15:28:00,1.80516,1.80526,1.80514,1.8052,102100001.0
2005-09-15 15:29:00,1.80529,1.80537,1.80526,1.80527,94999999.0
2005-09-15 15:30:00,1.80515,1.8053,1.80508,1.80508,42900000.0
2005-09-15 15:31:00,1.8051,1.8051,1.80498,1.80507,63900000.0
2005-09-15 15:32:00,1.80496,1.80514,1.80476,1.80476,50299999.0
2005-09-15 15:33:00,1.80477,1.80488,1.80442,1.80461,55400000.0
2005-09-15 15:34:00,1.80467,1.80506,1.80467,1.80506,95500000.0
2005-09-15 15:35:00,1.80512,1.80512,1.80489,1.80503,50400000.0
2005-09-15 15:36:00,1.805,1.80503,1.80488,1.80497,90900001.0
2005-09-15 15:37:00,1.80484,1.80491,1.80461,1.80491,41500000.0
2005-09-15 15:38:00,1.80502,1.80525,1.80502,1.80513,64899999.0
2005-09-15 15:39:00,1.80515,1.80541,1.805,1.80541,64200001.0
2005-09-15 15:40:00,1.80583,1.80711,1.80583,1.80687,67900000.0
2005-09-15 15:41:00,1.80662,1.80662,1.80619,1.80623,57700000.0
2005-09-15 15:42:00,1.80622,1.80671,1.80607,1.80671,104500001.0
2005-09-15 15:43:00,1.80667,1.80667,1.80642,1.80642,48600000.0
2005-09-15 15:44:00,1.80628,1.80643,1.80625,1.80643,28500000.0
2005-09-15 15:45:00,1.80663,1.80669,1.80642,1.80642,41900000.0
2005-09-15 15:46:00,1.8064,1.80647,1.80606,1.80606,30100000.0
2005-09-15 15:47:00,1.80563,1.80563,1.80473,1.80473,82599999.0
2005-09-15 15:48:00,1.80486,1.80533,1.80474,1.80533,73500000.0
2005-09-15 15:49:00,1.80539,1.8056,1.80539,1.80555,84800000.0
2005-09-15 15:50:00,1.80549,1.80561,1.80548,1.80561,36900001.0
2005-09-15 15:51:00,1.80571,1.80578,1.80565,1.80575,67300000.0
2005-09-15 15:52:00,1.80572,1.80587,1.80572,1.80578,85800000.0
2005-09-15 15:53:00,1.80563,1.80592,1.80549,1.80592,64799998.0
2005-09-15 15:54:00,1.80601,1.80609,1.8059,1.80592,49600000.0
2005-09-15 15:55:00,1.80572,1.80603,1.80572,1.80603,23500000.0
2005-09-15 15:56:00,1.80608,1.80608,1.80593,1.80596,65300000.0
2005-09-15 15:57:00,1.80613,1.80645,1.80596,1.80645,92899999.0
2005-09-15 15:58:00,1.80645,1.80655,1.80643,1.80655,29600000.0
2005-09-15 15:59:00,1.80656,1.80666,1.80644,1.80645,70300000.0
2005-09-15 16:00:00,1.80649,1.80653,1.80622,1.80622,102300000.0
2005-09-15 16:01:00,1.80635,1.8066,1.80621,1.8066,96800001.0
2005-09-15 16:02:00,1.80675,1.80684,1.80644,1.80644,34200000.0
2005-09-15 16:03:00,1.80624,1.80624,1.80603,1.80605,49899999.0
2005-09-15 16:04:00,1.80597,1.80599,1.80584,1.80595,101699998.0
2005-09-15 16:05:00,1.80599,1.80599,1.80579,1.80579,28700000.0
2005-09-15 16:06:00,1.8058,1.80587,1.8056,1.8056,141199995.0
2005-09-15 16:07:00,1.80558,1.80558,1.80542,1.80545,54300000.0
2005-09-15 16:08:00,1.80546,1.80546,1.80487,1.80494,34100000.0
2005-09-15 16:09:00,1.80502,1.8053,1.80502,1.8053,39200000.0
2005-09-15 16:10:00,1.80535,1.80551,1.8052,1.80543,106299997.0
2005-09-15 16:11:00,1.8056,1.80587,1.8056,1.80587,24700000.0
2005-09-15 16:12:00,1.80587,1.80598,1.80579,1.80579,119800001.0
2005-09-15 16:13:00,1.80583,1.80619,1.80583,1.80619,110399999.0
2005-09-15 16:14:00,1.80625,1.80639,1.80625,1.80635,51200000.0
2005-09-15 16:15:00,1.80652,1.80689,1.80652,1.80686,42100000.0
2005-09-15 16:16:00,1.80674,1.80686,1.80652,1.80652,70700001.0
2005-09-15 16:17:00,1.80654,1.80657,1.80628,1.80628,119600001.0
2005-09-15 16:18:00,1.80622,1.80625,1.80587,1.80589,89700000.0
2005-09-15 16:19:00,1.806,1.80627,1.806,1.80626,35500000.0
2005-09-15 16:20:00,1.80617,1.80617,1.80608,1.80608,19900000.0
2005-09-15 16:21:00,1.8062,1.80651,1.8062,1.8065,52900000.0
2005-09-15 16:22:00,1.80654,1.80683,1.80654,1.80683,68000001.0
2005-09-15 16:23:00,1.80678,1.80678,1.80658,1.80665,40700000.0
2005-09-15 16:24:00,1.80665,1.80665,1.8065,1.80658,55100000.0
2005-09-15 16:25:00,1.80657,1.8068,1.80652,1.80661,99000001.0
2005-09-15 16:26:00,1.80668,1.80678,1.80665,1.8067,147200003.0
2005-09-15 16:27:00,1.80663,1.8067,1.80654,1.80669,23100000.0
2005-09-15 16:28:00,1.80667,1.80683,1.80657,1.8066,126199997.0
2005-09-15 16:29:00,1.8064,1.8064,1.8063,1.8063,19200000.0
2005-09-15 16:30:00,1.8061,1.80625,1.8061,1.80611,50000000.0
2005-09-15 16:31:00,1.80614,1.80645,1.80614,1.80631,42900000.0
2005-09-15 16:32:00,1.80637,1.80646,1.80637,1.80639,18300000.0
2005-09-15 16:33:00,1.80622,1.80624,1.80613,1.80615,73600000.0
2005-09-15 16:34:00,1.80619,1.8062,1.80613,1.80617,30300000.0
2005-09-15 16:35:00,1.80618,1.80618,1.80611,1.80611,54500000.0
2005-09-15 16:36:00,1.8059,1.8059,1.80567,1.80579,58400000.0
2005-09-15 16:37:00,1.80585,1.80608,1.80585,1.80596,120399998.0
2005-09-15 16:38:00,1.8059,1.80651,1.8059,1.80651,50200000.0
2005-09-15 16:39:00,1.8064,1.80659,1.80629,1.80659,98100000.0
2005-09-15 16:40:00,1.80656,1.80661,1.80651,1.80651,40200000.0
2005-09-15 16:41:00,1.80624,1.8066,1.80624,1.8066,96900001.0
2005-09-15 16:42:00,1.80685,1.80749,1.80685,1.80749,21300000.0
2005-09-15 16:43:00,1.8075,1.8075,1.80733,1.80747,68900000.0
2005-09-15 16:44:00,1.80743,1.80743,1.80726,1.80736,43599999.0
2005-09-15 16:45:00,1.80719,1.80719,1.80669,1.80675,54300001.0
2005-09-15 16:46:00,1.80652,1.80652,1.80591,1.80592,85100001.0
2005-09-15 16:47:00,1.80579,1.80581,1.80546,1.80575,127199998.0
2005-09-15 16:48:00,1.80588,1.80588,1.80516,1.80516,40100000.0
2005-09-15 16:49:00,1.80483,1.80513,1.80474,1.80513,57600001.0
2005-09-15 16:50:00,1.80516,1.80518,1.80496,1.80496,72499999.0
2005-09-15 16:51:00,1.8047,1.80476,1.80435,1.80435,55900000.0
2005-09-15 16:52:00,1.80435,1.80454,1.80435,1.80444,73500001.0
2005-09-15 16:53:00,1.8043,1.8045,1.8042,1.8045,50499999.0
2005-09-15 16:54:00,1.80452,1.8047,1.80452,1.80464,101299999.0
2005-09-15 16:55:00,1.80477,1.80495,1.80474,1.80474,62100000.0
2005-09-15 16:56:00,1.80467,1.80469,1.80452,1.80454,58000000.0
2005-09-15 16:57:00,1.8046,1.80463,1.8045,1.80463,97399999.0
2005-09-15 16:58:00,1.80459,1.80465,1.80417,1.80417,82100001.0
2005-09-15 16:59:00,1.80398,1.80409,1.80384,1.80409,91500000.0
2005-09-15 17:00:00,1.80405,1.80445,1.804,1.8044,161800003.0
2005-09-15 17:01:00,1.80423,1.80423,1.80399,1.80409,78100002.0
2005-09-15 17:02:00,1.80418,1.8043,1.80418,1.80427,154100000.0
2005-09-15 17:03:00,1.80424,1.8043,1.80417,1.80425,46800001.0
2005-09-15 17:04:00,1.80424,1.80445,1.80415,1.80445,68700002.0
2005-09-15 17:05:00,1.80478,1.80529,1.80478,1.8052,33400000.0
2005-09-15 17:06:00,1.80527,1.80546,1.80527,1.80538,51400001.0
2005-09-15 17:07:00,1.8054,1.80566,1.8054,1.80566,29400000.0
2005-09-15 17:08:00,1.80546,1.80546,1.80529,1.80529,25200000.0
2005-09-15 17:09:00,1.80512,1.80519,1.80506,1.80509,80099999.0
2005-09-15 17:10:00,1.80515,1.80515,1.8049,1.8049,68099998.0
2005-09-15 17:11:00,1.80486,1.80498,1.80486,1.80495,96700001.0
2005-09-15 17:12:00,1.80488,1.80493,1.80479,1.80491,70499999.0
2005-09-15 17:13:00,1.80484,1.80498,1.80484,1.80498,42400000.0
2005-09-15 17:14:00,1.8051,1.8051,1.80501,1.80502,53000000.0
2005-09-15 17:15:00,1.8049,1.80499,1.8049,1.80497,69500001.0
2005-09-15 17:16:00,1.80493,1.80493,1.80456,1.80467,57300000.0
2005-09-15 17:17:00,1.80455,1.80455,1.80431,1.80436,44600000.0
2005-09-15 17:18:00,1.80453,1.80467,1.80446,1.80457,80100001.0
2005-09-15 17:19:00,1.80442,1.80452,1.80442,1.80451,35499999.0
2005-09-15 17:20:00,1.80463,1.80487,1.80463,1.8047,135100000.0
2005-09-15 17:21:00,1.8047,1.8047,1.80449,1.80449,50300000.0
2005-09-15 17:22:00,1.80445,1.80445,1.80437,1.80445,18900000.0
2005-09-15 17:23:00,1.80436,1.80436,1.80421,1.80421,74200001.0
2005-09-15 17:24:00,1.80415,1.80415,1.80364,1.80364,47000000.0
2005-09-15 17:25:00,1.80378,1.80401,1.80378,1.80397,58900000.0
2005-09-15 17:26:00,1.80403,1.80426,1.80401,1.80405,84499999.0
2005-09-15 17:27:00,1.8042,1.8042,1.80396,1.8041,66500000.0
2005-09-15 17:28:00,1.80425,1.80434,1.80414,1.80429,79600000.0
2005-09-15 17:29:00,1.80431,1.80452,1.80428,1.80452,53699998.0
2005-09-15 17:30:00,1.80459,1.8052,1.80459,1.8052,110599998.0
2005-09-15 17:31:00,1.80525,1.80533,1.80519,1.8053,97800001.0
2005-09-15 17:32:00,1.80516,1.80516,1.80503,1.80516,17900000.0
2005-09-15 17:33:00,1.8053,1.8055,1.8053,1.80536,62100000.0
2005-09-15 17:34:00,1.80538,1.80538,1.80506,1.80508,51899999.0
2005-09-15 17:35:00,1.80505,1.80505,1.80487,1.80491,83299999.0
2005-09-15 17:36:00,1.80488,1.80493,1.80482,1.80493,74299999.0
2005-09-15 17:37:00,1.80481,1.80481,1.80467,1.80471,26200000.0
2005-09-15 17:38:00,1.80471,1.80477,1.80465,1.80465,34200001.0
2005-09-15 17:39:00,1.80468,1.80468,1.80464,1.80468,25400000.0
2005-09-15 17:40:00,1.80469,1.8047,1.80457,1.8046,92100001.0
2005-09-15 17:41:00,1.8045,1.80465,1.80433,1.80463,76400000.0
2005-09-15 17:42:00,1.80465,1.80465,1.8046,1.80465,39699999.0
2005-09-15 17:43:00,1.80468,1.8047,1.80455,1.80455,20250000.0
2005-09-15 17:44:00,1.80456,1.80473,1.80456,1.80473,27100000.0
2005-09-15 17:45:00,1.80477,1.80482,1.80465,1.80478,34200001.0
2005-09-15 17:46:00,1.8047,1.8047,1.80464,1.80467,46799998.0
2005-09-15 17:47:00,1.80465,1.80484,1.80465,1.80484,36100000.0
2005-09-15 17:48:00,1.80494,1.80505,1.80493,1.80497,53800001.0
2005-09-15 17:49:00,1.80508,1.80548,1.80503,1.80548,64299999.0
2005-09-15 17:50:00,1.80551,1.8059,1.80551,1.80588,25200000.0
2005-09-15 17:51:00,1.80591,1.80599,1.8058,1.80583,68699999.0
2005-09-15 17:52:00,1.8058,1.80593,1.8058,1.80593,41600000.0
2005-09-15 17:53:00,1.80595,1.80598,1.80585,1.80594,76899999.0
2005-09-15 17:54:00,1.80577,1.80577,1.80555,1.80559,66500000.0
2005-09-15 17:55:00,1.80538,1.80547,1.80526,1.80543,82100000.0
2005-09-15 17:56:00,1.80538,1.8055,1.80536,1.8055,44900000.0
2005-09-15 17:57:00,1.80552,1.8056,1.80545,1.80545,45799999.0
2005-09-15 17:58:00,1.80545,1.80572,1.80545,1.80572,126800005.0
2005-09-15 17:59:00,1.80575,1.80624,1.80571,1.80624,41599999.0
2005-09-15 18:00:00,1.80675,1.80706,1.80652,1.80664,90000000.0
2005-09-15 18:01:00,1.80665,1.80697,1.80645,1.80665,896999998.0
2005-09-15 18:02:00,1.80667,1.80694,1.80653,1.80678,1195399999.0
2005-09-15 18:03:00,1.80663,1.80664,1.80629,1.80637,1170000000.0
2005-09-15 18:04:00,1.80639,1.80639,1.80572,1.80572,932500000.0
2005-09-15 18:05:00,1.80567,1.80587,1.80565,1.8057,1014700000.0
2005-09-15 18:06:00,1.80573,1.80607,1.80573,1.80598,911399999.0
2005-09-15 18:07:00,1.8061,1.80668,1.8061,1.8064,1265499997.0
2005-09-15 18:08:00,1.80629,1.80629,1.80564,1.80564,1216200005.0
2005-09-15 18:09:00,1.80566,1.806,1.80566,1.80595,431600000.0
2005-09-15 18:10:00,1.80589,1.80589,1.80563,1.80575,705399999.0
2005-09-15 18:11:00,1.80563,1.80563,1.80462,1.80472,538600001.0
2005-09-15 18:12:00,1.8046,1.80508,1.80452,1.80508,735049993.0
2005-09-15 18:13:00,1.80511,1.80545,1.80511,1.80545,626699998.0
2005-09-15 18:14:00,1.80566,1.80576,1.80547,1.80576,860499996.0
2005-09-15 18:15:00,1.80585,1.80599,1.80544,1.80544,1001500000.0
2005-09-15 18:16:00,1.80564,1.80564,1.80544,1.80548,668750001.0
2005-09-15 18:17:00,1.80541,1.80541,1.80503,1.80512,471199997.0
2005-09-15 18:18:00,1.80512,1.80522,1.80484,1.80509,672199997.0
2005-09-15 18:19:00,1.80528,1.80573,1.80522,1.80573,316999999.0
2005-09-15 18:20:00,1.80582,1.80607,1.80571,1.80601,557299998.0
2005-09-15 18:21:00,1.80607,1.80617,1.8059,1.80612,626299999.0
2005-09-15 18:22:00,1.80636,1.80683,1.80621,1.80683,651250000.0
2005-09-15 18:23:00,1.80688,1.80711,1.80648,1.80701,806399990.0
2005-09-15 18:24:00,1.80709,1.80709,1.80638,1.80642,934899999.0
2005-09-15 18:25:00,1.8063,1.8063,1.80584,1.80613,702900002.0
2005-09-15 18:26:00,1.80627,1.80649,1.80614,1.8064,498599998.0
2005-09-15 18:27:00,1.8065,1.80696,1.8065,1.80675,895099995.0
2005-09-15 18:28:00,1.80679,1.80713,1.80678,1.80713,359699999.0
2005-09-15 18:29:00,1.80712,1.80733,1.80706,1.80733,798599999.0
2005-09-15 18:30:00,1.80734,1.80734,1.80719,1.80726,664600001.0
2005-09-15 18:31:00,1.8073,1.80743,1.80707,1.80743,470100000.0
2005-09-15 18:32:00,1.80742,1.80751,1.80739,1.80747,358499999.0
2005-09-15 18:33:00,1.80757,1.80786,1.80756,1.80777,611999997.0
2005-09-15 18:34:00,1.80769,1.80772,1.80739,1.8074,552999999.0
2005-09-15 18:35:00,1.80735,1.80751,1.80732,1.80745,340900001.0
2005-09-15 18:36:00,1.80747,1.8076,1.80747,1.80748,71000000.0
2005-09-15 18:37:00,1.80743,1.80743,1.80724,1.80736,133800001.0
2005-09-15 18:38:00,1.80738,1.80738,1.80701,1.80707,205299997.0
2005-09-15 18:39:00,1.80706,1.80727,1.80698,1.80698,173700000.0
2005-09-15 18:40:00,1.80689,1.80698,1.80662,1.80688,416099999.0
2005-09-15 18:41:00,1.8069,1.80697,1.8069,1.80695,277300002.0
2005-09-15 18:42:00,1.80699,1.8072,1.80699,1.8072,149599999.0
2005-09-15 18:43:00,1.80736,1.80775,1.80736,1.80767,120450000.0
2005-09-15 18:44:00,1.80765,1.80786,1.80753,1.80762,398099999.0
2005-09-15 18:45:00,1.80762,1.80791,1.80762,1.80791,147300000.0
2005-09-15 18:46:00,1.80791,1.80791,1.80764,1.80764,144699999.0
2005-09-15 18:47:00,1.80755,1.80755,1.80735,1.80735,132700001.0
2005-09-15 18:48:00,1.80725,1.80736,1.8072,1.80736,291200001.0
2005-09-15 18:49:00,1.80719,1.80723,1.80715,1.80723,167900002.0
2005-09-15 18:50:00,1.8073,1.80735,1.80722,1.80725,190800000.0
2005-09-15 18:51:00,1.8073,1.80737,1.8072,1.80735,411800004.0
2005-09-15 18:52:00,1.80697,1.80723,1.80679,1.80713,607400000.0
2005-09-15 18:53:00,1.8073,1.80737,1.80725,1.80725,467600003.0
2005-09-15 18:54:00,1.80737,1.80749,1.8073,1.80734,275899998.0
2005-09-15 18:55:00,1.8074,1.80751,1.80739,1.80748,663399998.0
2005-09-15 18:56:00,1.80745,1.80759,1.80711,1.80759,248169996.0
2005-09-15 18:57:00,1.80747,1.80755,1.8074,1.80748,267399998.0
2005-09-15 18:58:00,1.80745,1.80745,1.80733,1.80737,652000001.0
2005-09-15 18:59:00,1.80733,1.8074,1.80716,1.80725,529399994.0
2005-09-15 19:00:00,1.8073,1.80736,1.80723,1.8073,184400001.0
2005-09-15 19:01:00,1.80731,1.80731,1.80719,1.80728,123100000.0
2005-09-15 19:02:00,1.80731,1.80742,1.80727,1.80727,381350002.0
2005-09-15 19:03:00,1.80727,1.80731,1.8071,1.8071,575000002.0
2005-09-15 19:04:00,1.80715,1.80715,1.80708,1.80715,293100000.0
2005-09-15 19:05:00,1.80719,1.80719,1.80628,1.80635,100399999.0
2005-09-15 19:06:00,1.80632,1.80632,1.80602,1.80615,757199998.0
2005-09-15 19:07:00,1.80611,1.80611,1.80586,1.80595,389899999.0
2005-09-15 19:08:00,1.80594,1.8064,1.80594,1.8064,454900002.0
2005-09-15 19:09:00,1.80645,1.80645,1.80635,1.80645,274300000.0
2005-09-15 19:10:00,1.80639,1.80639,1.80621,1.80627,423500000.0
2005-09-15 19:11:00,1.80628,1.80636,1.80614,1.8062,123999999.0
2005-09-15 19:12:00,1.80624,1.80633,1.80622,1.80629,228800000.0
2005-09-15 19:13:00,1.80627,1.80633,1.8062,1.80633,367400001.0
2005-09-15 19:14:00,1.80622,1.80638,1.80621,1.80626,223900000.0
2005-09-15 19:15:00,1.80628,1.80638,1.80624,1.80624,343900000.0
2005-09-15 19:16:00,1.80618,1.80623,1.80557,1.80557,127800000.0
2005-09-15 19:17:00,1.80554,1.80561,1.80554,1.80555,332299993.0
2005-09-15 19:18:00,1.80547,1.80577,1.80525,1.80571,192900001.0
2005-09-15 19:19:00,1.80555,1.80555,1.80545,1.80555,353300000.0
2005-09-15 19:20:00,1.8055,1.80561,1.80547,1.8055,436000004.0
2005-09-15 19:21:00,1.80554,1.80564,1.80553,1.80558,418500001.0
2005-09-15 19:22:00,1.8056,1.80565,1.80553,1.8056,287150001.0
2005-09-15 19:23:00,1.80558,1.80567,1.8055,1.80557,367399999.0
2005-09-15 19:24:00,1.80552,1.80552,1.80518,1.80527,133899999.0
2005-09-15 19:25:00,1.80528,1.80532,1.80515,1.80518,51799999.0
2005-09-15 19:26:00,1.80525,1.80535,1.80512,1.80519,291200001.0
2005-09-15 19:27:00,1.80521,1.80531,1.80519,1.80522,501699994.0
2005-09-15 19:28:00,1.80525,1.80552,1.80525,1.8054,311400000.0
2005-09-15 19:29:00,1.80513,1.80531,1.80513,1.80528,277850001.0
2005-09-15 19:30:00,1.8053,1.80535,1.80525,1.8053,541600003.0
2005-09-15 19:31:00,1.80504,1.80541,1.80494,1.8053,358899999.0
2005-09-15 19:32:00,1.80537,1.80548,1.80533,1.80538,468699999.0
2005-09-15 19:33:00,1.80543,1.8057,1.80543,1.8057,219000001.0
2005-09-15 19:34:00,1.80575,1.80575,1.80565,1.8057,237799999.0
2005-09-15 19:35:00,1.8057,1.80583,1.80567,1.80583,406500003.0
2005-09-15 19:36:00,1.80584,1.80589,1.80569,1.8058,337000002.0
2005-09-15 19:37:00,1.80575,1.80587,1.80572,1.8058,231200001.0
2005-09-15 19:38:00,1.8058,1.80585,1.8058,1.8058,115100002.0
2005-09-15 19:39:00,1.80585,1.80612,1.80585,1.80602,142599999.0
2005-09-15 19:40:00,1.80605,1.80621,1.80601,1.80601,389600002.0
2005-09-15 19:41:00,1.80603,1.80615,1.80601,1.80609,357599999.0
2005-09-15 19:42:00,1.8061,1.80615,1.80605,1.80615,256400001.0
2005-09-15 19:43:00,1.80605,1.80605,1.80572,1.80572,132299999.0
2005-09-15 19:44:00,1.8057,1.80578,1.80565,1.8057,415499999.0
2005-09-15 19:45:00,1.8057,1.80575,1.80565,1.80575,133299999.0
2005-09-15 19:46:00,1.80573,1.80573,1.80559,1.80561,414599996.0
2005-09-15 19:47:00,1.80558,1.80558,1.80514,1.80514,97399999.0
2005-09-15 19:48:00,1.80515,1.80538,1.80515,1.80538,213100001.0
2005-09-15 19:49:00,1.80545,1.80545,1.80538,1.80545,376000001.0
2005-09-15 19:50:00,1.80547,1.80552,1.80542,1.80542,333800003.0
2005-09-15 19:51:00,1.80537,1.80545,1.80532,1.80543,264000001.0
2005-09-15 19:52:00,1.80545,1.80555,1.80545,1.80549,194599999.0
2005-09-15 19:53:00,1.80554,1.80554,1.80546,1.80546,89400001.0
2005-09-15 19:54:00,1.80549,1.80558,1.80545,1.8055,159999999.0
2005-09-15 19:55:00,1.80545,1.8055,1.80545,1.8055,143300002.0
2005-09-15 19:56:00,1.80549,1.80553,1.80542,1.80547,239300000.0
2005-09-15 19:57:00,1.80538,1.80543,1.80528,1.80538,390599997.0
2005-09-15 19:58:00,1.8051,1.80525,1.80499,1.80518,405500002.0
2005-09-15 19:59:00,1.80536,1.80542,1.80521,1.80524,307600001.0
2005-09-15 20:00:00,1.8049,1.80514,1.8046,1.80494,289600003.0
2005-09-15 20:01:00,1.80523,1.80524,1.80514,1.80524,216699996.0
2005-09-15 20:02:00,1.80523,1.80523,1.80505,1.80511,101399999.0
2005-09-15 20:03:00,1.80508,1.80513,1.80501,1.80501,106899996.0
2005-09-15 20:04:00,1.80477,1.80483,1.80456,1.80475,157199998.0
2005-09-15 20:05:00,1.80502,1.80508,1.80498,1.80508,145700002.0
2005-09-15 20:06:00,1.80508,1.80509,1.80493,1.80493,207399999.0
2005-09-15 20:07:00,1.80485,1.80492,1.80458,1.80462,125499999.0
2005-09-15 20:08:00,1.80477,1.80508,1.80463,1.805,287899999.0
2005-09-15 20:09:00,1.80499,1.80518,1.80499,1.80518,143500000.0
2005-09-15 20:10:00,1.80516,1.80516,1.80496,1.80514,90600000.0
2005-09-15 20:11:00,1.80528,1.8054,1.80528,1.80536,65800000.0
2005-09-15 20:12:00,1.8053,1.80543,1.80528,1.80531,440199998.0
2005-09-15 20:13:00,1.80528,1.80541,1.80526,1.80526,168700000.0
2005-09-15 20:14:00,1.8053,1.80537,1.80528,1.8053,127500002.0
2005-09-15 20:15:00,1.80533,1.8055,1.80531,1.80534,342249999.0
2005-09-15 20:16:00,1.80527,1.80542,1.80527,1.80542,136300000.0
2005-09-15 20:17:00,1.80549,1.80569,1.80549,1.8056,37600000.0
2005-09-15 20:18:00,1.8054,1.80552,1.8054,1.80548,216699999.0
2005-09-15 20:19:00,1.80555,1.80572,1.80552,1.80558,159500000.0
2005-09-15 20:20:00,1.80546,1.80546,1.80526,1.80533,219400002.0
2005-09-15 20:21:00,1.8053,1.80532,1.8053,1.8053,156199999.0
2005-09-15 20:22:00,1.8053,1.80535,1.8053,1.8053,145600001.0
2005-09-15 20:23:00,1.80526,1.80527,1.80508,1.80508,326599998.0
2005-09-15 20:24:00,1.80507,1.80524,1.80507,1.80524,147199997.0
2005-09-15 20:25:00,1.80527,1.80527,1.80515,1.80525,475199997.0
2005-09-15 20:26:00,1.80527,1.80535,1.8052,1.80529,471200004.0
2005-09-15 20:27:00,1.80534,1.80535,1.80523,1.80527,275199998.0
2005-09-15 20:28:00,1.80524,1.8054,1.80523,1.80523,316500000.0
2005-09-15 20:29:00,1.8053,1.80547,1.8053,1.80539,323600004.0
2005-09-15 20:30:00,1.80542,1.80562,1.80542,1.80554,673650002.0
2005-09-15 20:31:00,1.80548,1.80548,1.80524,1.80524,660099995.0
2005-09-15 20:32:00,1.80523,1.80541,1.80522,1.80535,719500000.0
2005-09-15 20:33:00,1.8054,1.80548,1.80533,1.8054,237600000.0
2005-09-15 20:34:00,1.80548,1.80554,1.80546,1.80549,186099999.0
2005-09-15 20:35:00,1.80552,1.80561,1.80548,1.80548,66800000.0
2005-09-15 20:36:00,1.80553,1.80563,1.80552,1.80557,157500000.0
2005-09-15 20:37:00,1.80515,1.80542,1.80515,1.8052,138500000.0
2005-09-15 20:38:00,1.80547,1.80555,1.8054,1.80548,308600000.0
2005-09-15 20:39:00,1.80553,1.80553,1.80535,1.80547,312200001.0
2005-09-15 20:40:00,1.8055,1.80555,1.80545,1.8055,105700001.0
2005-09-15 20:41:00,1.80551,1.80564,1.80547,1.80547,154000000.0
2005-09-15 20:42:00,1.80548,1.80551,1.80546,1.80547,42200000.0
2005-09-15 20:43:00,1.80552,1.80572,1.80552,1.80572,244700000.0
2005-09-15 20:44:00,1.8057,1.80581,1.8057,1.80581,274399999.0
2005-09-15 20:45:00,1.80592,1.80592,1.80568,1.80576,65300000.0
2005-09-15 20:46:00,1.80573,1.80573,1.80567,1.80567,110300000.0
2005-09-15 20:47:00,1.80547,1.80561,1.80506,1.80541,303200001.0
2005-09-15 20:48:00,1.80562,1.80565,1.80558,1.80565,141899999.0
2005-09-15 20:49:00,1.80547,1.80549,1.80524,1.80535,55600000.0
2005-09-15 20:50:00,1.80564,1.80573,1.80561,1.80565,293200000.0
2005-09-15 20:51:00,1.80558,1.80558,1.8053,1.80542,344899999.0
2005-09-15 20:52:00,1.80535,1.80545,1.80535,1.80538,180299999.0
2005-09-15 20:53:00,1.80534,1.80541,1.80519,1.80519,651400001.0
2005-09-15 20:54:00,1.8052,1.80547,1.8052,1.8052,382100003.0
2005-09-15 20:55:00,1.8052,1.80525,1.80517,1.8052,328700000.0
2005-09-15 20:56:00,1.80521,1.80534,1.80521,1.80526,497299998.0
2005-09-15 20:57:00,1.80529,1.80534,1.8052,1.80529,590700006.0
2005-09-15 20:58:00,1.80533,1.80536,1.80523,1.80536,173600000.0
2005-09-15 20:59:00,1.80539,1.80571,1.80524,1.80571,672899998.0
2005-09-15 21:00:00,1.80571,1.80635,1.80571,1.80588,372200000.0
2005-09-15 21:01:00,1.80582,1.80593,1.80579,1.8059,378400004.0
2005-09-15 21:02:00,1.80582,1.80582,1.8053,1.80563,191500001.0
2005-09-15 21:03:00,1.80558,1.8056,1.80552,1.80552,261900000.0
2005-09-15 21:04:00,1.80549,1.80551,1.8054,1.80544,205599999.0
2005-09-15 21:05:00,1.8054,1.80552,1.8054,1.80549,247100000.0
2005-09-15 21:06:00,1.80545,1.80549,1.80541,1.80541,181000003.0
2005-09-15 21:07:00,1.8054,1.80553,1.80537,1.80553,74199999.0
2005-09-15 21:08:00,1.80555,1.80555,1.80552,1.80552,50599999.0
2005-09-15 21:09:00,1.80545,1.80551,1.8053,1.80532,84600001.0
2005-09-15 21:10:00,1.80535,1.8054,1.80528,1.80535,145700001.0
2005-09-15 21:11:00,1.8053,1.80535,1.80527,1.80535,123300001.0
2005-09-15 21:12:00,1.80535,1.80537,1.8053,1.80535,66200001.0
2005-09-15 21:13:00,1.80527,1.80537,1.8051,1.8051,203600000.0
2005-09-15 21:14:00,1.80512,1.80531,1.80512,1.80527,307849997.0
2005-09-15 21:15:00,1.80533,1.80533,1.80517,1.80524,220700001.0
2005-09-15 21:16:00,1.80526,1.80528,1.80495,1.80495,88400001.0
2005-09-15 21:17:00,1.80491,1.80501,1.80485,1.80501,198300002.0
2005-09-15 21:18:00,1.80488,1.80492,1.80474,1.80486,95600000.0
2005-09-15 21:19:00,1.80505,1.80514,1.80505,1.80514,89800000.0
2005-09-15 21:20:00,1.80515,1.80515,1.80505,1.80512,262999998.0
2005-09-15 21:21:00,1.80515,1.80524,1.80515,1.80519,174299998.0
2005-09-15 21:22:00,1.80527,1.80534,1.80525,1.80528,136100000.0
2005-09-15 21:23:00,1.80532,1.80536,1.80495,1.80514,70300001.0
2005-09-15 21:24:00,1.8053,1.8053,1.80525,1.8053,191900000.0
2005-09-15 21:25:00,1.80532,1.80538,1.80532,1.80536,219000000.0
2005-09-15 21:26:00,1.80537,1.80537,1.80533,1.80533,17800000.0
2005-09-15 21:27:00,1.80532,1.80544,1.80532,1.80539,112800000.0
2005-09-15 21:28:00,1.8054,1.80545,1.80535,1.80545,161100001.0
2005-09-15 21:29:00,1.80541,1.80541,1.80539,1.80539,21600000.0
2005-09-15 21:30:00,1.80539,1.80541,1.80539,1.80541,12300000.0
2005-09-15 21:31:00,1.80545,1.80545,1.8054,1.80545,37199999.0
2005-09-15 21:32:00,1.80547,1.80561,1.80543,1.80555,243700001.0
2005-09-15 21:33:00,1.80555,1.80558,1.80547,1.80553,160000000.0
2005-09-15 21:34:00,1.80553,1.80553,1.80535,1.80535,229000000.0
2005-09-15 21:35:00,1.80542,1.80548,1.80542,1.80544,46599999.0
2005-09-15 21:36:00,1.80548,1.80558,1.80548,1.80548,143799997.0
2005-09-15 21:37:00,1.80546,1.8055,1.80525,1.80543,114500001.0
2005-09-15 21:38:00,1.80541,1.80544,1.80531,1.80531,97200000.0
2005-09-15 21:39:00,1.80528,1.80528,1.80499,1.80499,23600000.0
2005-09-15 21:40:00,1.80502,1.80503,1.80497,1.805,156900002.0
2005-09-15 21:41:00,1.80505,1.80527,1.80505,1.80527,140500001.0
2005-09-15 21:42:00,1.80533,1.80546,1.80529,1.80546,134100001.0
2005-09-15 21:43:00,1.80543,1.80543,1.80527,1.80527,50600001.0
2005-09-15 21:44:00,1.80525,1.80527,1.80523,1.80523,81200000.0
2005-09-15 21:45:00,1.8051,1.80511,1.80505,1.80505,73700000.0
2005-09-15 21:46:00,1.80505,1.80513,1.80505,1.80506,141200000.0
2005-09-15 21:47:00,1.80503,1.80503,1.80475,1.80475,272900003.0
2005-09-15 21:48:00,1.80473,1.8049,1.80461,1.80478,142400001.0
2005-09-15 21:49:00,1.80475,1.80477,1.80467,1.80477,70899999.0
2005-09-15 21:50:00,1.80472,1.80479,1.80465,1.80474,79300000.0
2005-09-15 21:51:00,1.80474,1.80481,1.80468,1.80474,190000001.0
2005-09-15 21:52:00,1.80476,1.80476,1.80457,1.80457,59000001.0
2005-09-15 21:53:00,1.80448,1.80457,1.80439,1.80451,19800000.0
2005-09-15 21:54:00,1.80459,1.80465,1.80455,1.80455,99900000.0
2005-09-15 21:55:00,1.80455,1.80455,1.80445,1.80451,212299998.0
2005-09-15 21:56:00,1.8045,1.8046,1.80439,1.80439,106999999.0
2005-09-15 21:57:00,1.80442,1.80481,1.80441,1.80445,65799998.0
2005-09-15 21:58:00,1.80442,1.80449,1.80442,1.80449,86499998.0
2005-09-15 21:59:00,1.8045,1.80455,1.80445,1.80445,394000001.0
2005-09-15 22:00:00,1.80449,1.80454,1.80441,1.80449,118500000.0
2005-09-15 22:01:00,1.80455,1.80455,1.80448,1.80448,101600001.0
2005-09-15 22:02:00,1.8045,1.80455,1.80445,1.80455,207100000.0
2005-09-15 22:03:00,1.80448,1.80461,1.80446,1.8046,101300000.0
2005-09-15 22:04:00,1.80459,1.80468,1.80458,1.80468,274200001.0
2005-09-15 22:05:00,1.80474,1.80487,1.80471,1.80487,102200000.0
2005-09-15 22:06:00,1.80493,1.80515,1.80493,1.80515,10400000.0
2005-09-15 22:07:00,1.80523,1.80523,1.80511,1.80511,70600001.0
2005-09-15 22:08:00,1.80508,1.80508,1.80502,1.80505,99300000.0
2005-09-15 22:09:00,1.80475,1.80499,1.8047,1.80491,58200000.0
2005-09-15 22:10:00,1.80507,1.8051,1.80505,1.8051,18800000.0
2005-09-15 22:11:00,1.80513,1.80517,1.80511,1.80511,56800000.0
2005-09-15 22:12:00,1.8051,1.80512,1.80505,1.80507,236400001.0
2005-09-15 22:13:00,1.80513,1.80521,1.80513,1.80518,48999998.0
2005-09-15 22:14:00,1.80535,1.80571,1.80535,1.8057,87699998.0
2005-09-15 22:15:00,1.80573,1.80573,1.8055,1.80555,198570001.0
2005-09-15 22:16:00,1.80555,1.80561,1.80541,1.80544,197400001.0
2005-09-15 22:17:00,1.80542,1.80561,1.80542,1.8055,46100001.0
2005-09-15 22:18:00,1.80543,1.80543,1.80527,1.80532,74000000.0
2005-09-15 22:19:00,1.80535,1.8054,1.80535,1.8054,54499999.0
2005-09-15 22:20:00,1.80541,1.80548,1.80538,1.80538,75200000.0
2005-09-15 22:21:00,1.80538,1.80538,1.80526,1.80533,87299999.0
2005-09-15 22:22:00,1.80538,1.80552,1.80538,1.80543,94200000.0
2005-09-15 22:23:00,1.80548,1.80564,1.8054,1.8054,157200001.0
2005-09-15 22:24:00,1.80525,1.80525,1.80508,1.80515,82799999.0
2005-09-15 22:25:00,1.80547,1.80552,1.80542,1.80542,123800001.0
2005-09-15 22:26:00,1.8056,1.80565,1.8056,1.80565,48200001.0
2005-09-15 22:27:00,1.80562,1.80569,1.80524,1.80529,92399998.0
2005-09-15 22:28:00,1.80562,1.80562,1.80548,1.8055,56300000.0
2005-09-15 22:29:00,1.8055,1.80558,1.80543,1.80545,217800000.0
2005-09-15 22:30:00,1.80551,1.80564,1.80548,1.80548,94700000.0
2005-09-15 22:31:00,1.80544,1.80544,1.80535,1.80542,105000000.0
2005-09-15 22:32:00,1.80545,1.8055,1.80545,1.80545,188600000.0
2005-09-15 22:33:00,1.80548,1.80561,1.80548,1.80552,131000000.0
2005-09-15 22:34:00,1.80552,1.80555,1.80542,1.80548,105300000.0
2005-09-15 22:35:00,1.80555,1.80565,1.80555,1.80565,64600002.0
2005-09-15 22:36:00,1.8057,1.80579,1.80567,1.80567,21200000.0
2005-09-15 22:37:00,1.80574,1.80582,1.80563,1.80572,142699999.0
2005-09-15 22:38:00,1.80563,1.80573,1.80563,1.80573,49300000.0
2005-09-15 22:39:00,1.8057,1.8057,1.8057,1.8057,63900000.0
2005-09-15 22:40:00,1.8057,1.8057,1.80567,1.8057,27700000.0
2005-09-15 22:41:00,1.8057,1.80577,1.8057,1.80577,45800000.0
2005-09-15 22:42:00,1.8057,1.80575,1.80565,1.80575,51600000.0
2005-09-15 22:43:00,1.80565,1.80565,1.80555,1.80557,77200000.0
2005-09-15 22:44:00,1.8056,1.80565,1.80558,1.80563,154000001.0
2005-09-15 22:45:00,1.80554,1.80557,1.80533,1.80546,106599998.0
2005-09-15 22:46:00,1.80565,1.8057,1.80565,1.80565,56700002.0
2005-09-15 22:47:00,1.80565,1.80567,1.8056,1.80567,77400000.0
2005-09-15 22:48:00,1.80567,1.80567,1.80509,1.80509,66000000.0
2005-09-15 22:49:00,1.80523,1.80547,1.80523,1.80542,37900000.0
2005-09-15 22:50:00,1.80569,1.80588,1.80569,1.8058,49400000.0
2005-09-15 22:51:00,1.80583,1.80596,1.80576,1.80576,37100000.0
2005-09-15 22:52:00,1.80571,1.80586,1.80571,1.80584,80099998.0
2005-09-15 22:53:00,1.8058,1.8058,1.80548,1.80577,52300000.0
2005-09-15 22:54:00,1.80581,1.80581,1.80565,1.80565,64400000.0
2005-09-15 22:55:00,1.80563,1.8057,1.80563,1.80569,98199998.0
2005-09-15 22:56:00,1.80565,1.80565,1.8056,1.8056,78699999.0
2005-09-15 22:57:00,1.80571,1.80571,1.80546,1.80562,63900000.0
2005-09-15 22:58:00,1.8056,1.80575,1.8056,1.8057,75000000.0
2005-09-15 22:59:00,1.80549,1.80561,1.80535,1.80561,112400001.0
2005-09-15 23:00:00,1.80551,1.80566,1.80524,1.80551,48800000.0
2005-09-15 23:01:00,1.80562,1.80565,1.80548,1.80548,63899999.0
2005-09-15 23:02:00,1.80553,1.80561,1.80549,1.80552,45900000.0
2005-09-15 23:03:00,1.80553,1.8058,1.80542,1.80542,62600001.0
2005-09-15 23:04:00,1.80538,1.80586,1.80532,1.80584,79000000.0
2005-09-15 23:05:00,1.80553,1.80594,1.80537,1.80586,71800002.0
2005-09-15 23:06:00,1.80575,1.80612,1.8057,1.80583,62300000.0
2005-09-15 23:07:00,1.80574,1.80586,1.80563,1.80583,58800000.0
2005-09-15 23:08:00,1.80583,1.80603,1.80575,1.8058,78300001.0
2005-09-15 23:09:00,1.80597,1.80611,1.80575,1.80577,62600000.0
2005-09-15 23:10:00,1.80575,1.80595,1.80566,1.80591,54600001.0
2005-09-15 23:11:00,1.80595,1.80608,1.80569,1.80572,42800000.0
2005-09-15 23:12:00,1.80578,1.80595,1.80578,1.80586,39100000.0
2005-09-15 23:13:00,1.80581,1.80595,1.80571,1.80581,80900001.0
2005-09-15 23:14:00,1.80571,1.80582,1.80559,1.8057,97599999.0
2005-09-15 23:15:00,1.8055,1.80581,1.80548,1.80568,65800000.0
2005-09-15 23:16:00,1.8057,1.80593,1.80566,1.8058,75700000.0
2005-09-15 23:17:00,1.80573,1.80589,1.80569,1.80589,47600000.0
2005-09-15 23:18:00,1.8057,1.80589,1.80555,1.80577,113700002.0
2005-09-15 23:19:00,1.80563,1.80573,1.80548,1.8056,57500001.0
2005-09-15 23:20:00,1.80579,1.80579,1.80565,1.80565,70900000.0
2005-09-15 23:21:00,1.80558,1.80582,1.80558,1.80582,107700002.0
2005-09-15 23:22:00,1.80568,1.80575,1.80567,1.80575,79800001.0
2005-09-15 23:23:00,1.80533,1.80565,1.80526,1.80559,110800001.0
2005-09-15 23:24:00,1.80575,1.80575,1.80568,1.80575,22300001.0
2005-09-15 23:25:00,1.80561,1.8057,1.80555,1.80556,35200000.0
2005-09-15 23:26:00,1.80568,1.8057,1.80568,1.8057,14800000.0
2005-09-15 23:27:00,1.80548,1.80565,1.80542,1.80564,93300000.0
2005-09-15 23:28:00,1.80561,1.80561,1.80559,1.80559,25000000.0
2005-09-15 23:29:00,1.80563,1.80583,1.80556,1.80582,79200000.0
2005-09-15 23:30:00,1.8058,1.8058,1.80568,1.80571,23700000.0
2005-09-15 23:31:00,1.80537,1.80554,1.80518,1.80518,110500000.0
2005-09-15 23:32:00,1.8056,1.80568,1.80553,1.8056,55500000.0
2005-09-15 23:33:00,1.80536,1.80544,1.80535,1.80537,67599998.0
2005-09-15 23:34:00,1.80561,1.80569,1.80553,1.80553,63500001.0
2005-09-15 23:35:00,1.80538,1.80547,1.80533,1.80542,59800000.0
2005-09-15 23:36:00,1.80558,1.80568,1.80557,1.80565,30900000.0
2005-09-15 23:37:00,1.80568,1.80568,1.80562,1.80562,10300000.0
2005-09-15 23:38:00,1.80522,1.80542,1.80512,1.80512,42000000.0
2005-09-15 23:39:00,1.80555,1.80555,1.80555,1.80555,9900000.0
2005-09-15 23:40:00,1.8053,1.8054,1.80518,1.80534,90900000.0
2005-09-15 23:41:00,1.8054,1.8055,1.80524,1.80529,19100000.0
2005-09-15 23:42:00,1.80481,1.80539,1.80481,1.80532,62400000.0
2005-09-15 23:43:00,1.80527,1.80527,1.80513,1.80523,115999999.0
2005-09-15 23:44:00,1.80517,1.80517,1.80467,1.80467,54200000.0
2005-09-15 23:45:00,1.80523,1.80523,1.80504,1.80519,56599999.0
2005-09-15 23:46:00,1.80502,1.80507,1.80481,1.8049,61800000.0
2005-09-15 23:47:00,1.8052,1.80526,1.8052,1.80526,19400000.0
2005-09-15 23:48:00,1.80505,1.80525,1.805,1.80512,67599999.0
2005-09-15 23:49:00,1.80535,1.80535,1.80527,1.80527,27300000.0
2005-09-15 23:50:00,1.8052,1.8052,1.80499,1.80499,49399999.0
2005-09-15 23:51:00,1.80503,1.80525,1.80498,1.80502,73500000.0
2005-09-15 23:52:00,1.80543,1.8055,1.80539,1.80542,67300000.0
2005-09-15 23:53:00,1.8054,1.80543,1.80515,1.80527,93600001.0
2005-09-15 23:54:00,1.80525,1.80525,1.80501,1.80501,64699998.0
2005-09-15 23:55:00,1.80547,1.80553,1.80547,1.80553,900000.0
2005-09-15 23:56:00,1.80564,1.80571,1.80564,1.80571,17500000.0
2005-09-15 23:57:00,1.8054,1.80555,1.80535,1.80555,55300000.0
2005-09-15 23:58:00,1.80575,1.80575,1.8057,1.8057,8000000.0
2005-09-15 23:59:00,1.8057,1.8057,1.8056,1.8056,11700000.0
2005-09-16 00:00:00,1.80536,1.80544,1.80524,1.80536,119999998.0
2005-09-16 00:01:00,1.80561,1.80569,1.80561,1.80569,19100000.0
2005-09-16 00:02:00,1.8058,1.8058,1.8058,1.8058,11100000.0
2005-09-16 00:03:00,1.8058,1.80585,1.80575,1.80585,40400000.0
2005-09-16 00:04:00,1.80562,1.80562,1.80532,1.80555,107000000.0
2005-09-16 00:05:00,1.80585,1.80585,1.80585,1.80585,1100000.0
2005-09-16 00:06:00,1.80585,1.80585,1.80585,1.80585,17800000.0
2005-09-16 00:07:00,1.8055,1.80575,1.8055,1.80569,118300000.0
2005-09-16 00:08:00,1.8058,1.8058,1.80556,1.80574,39200000.0
2005-09-16 00:09:00,1.8056,1.80577,1.80552,1.80557,59100000.0
2005-09-16 00:10:00,1.80585,1.80585,1.80585,1.80585,14300000.0
2005-09-16 00:11:00,1.80585,1.80585,1.8058,1.8058,12400000.0
2005-09-16 00:12:00,1.8059,1.80602,1.80588,1.80591,24500000.0
2005-09-16 00:13:00,1.80589,1.806,1.80589,1.80591,58999999.0
2005-09-16 00:14:00,1.80563,1.80582,1.80556,1.80582,126300001.0
2005-09-16 00:15:00,1.8059,1.806,1.8059,1.80596,63100000.0
2005-09-16 00:16:00,1.80581,1.80581,1.80555,1.80573,38400000.0
2005-09-16 00:17:00,1.8059,1.80595,1.8059,1.80595,24999999.0
2005-09-16 00:18:00,1.80587,1.80593,1.80587,1.80588,94200001.0
2005-09-16 00:19:00,1.80571,1.80578,1.80554,1.80578,41100000.0
2005-09-16 00:20:00,1.80588,1.80592,1.80588,1.80592,10000000.0
2005-09-16 00:21:00,1.80574,1.80589,1.80564,1.8057,60000000.0
2005-09-16 00:22:00,1.8058,1.8058,1.80555,1.80567,78800001.0
2005-09-16 00:23:00,1.8058,1.80585,1.8056,1.80574,81499998.0
2005-09-16 00:24:00,1.8058,1.80583,1.80559,1.8056,84499998.0
2005-09-16 00:25:00,1.80586,1.80614,1.80586,1.80607,37800000.0
2005-09-16 00:26:00,1.80615,1.80615,1.80583,1.80583,71699998.0
2005-09-16 00:27:00,1.80575,1.80606,1.80575,1.80605,51000001.0
2005-09-16 00:28:00,1.80613,1.80616,1.806,1.80616,55100000.0
2005-09-16 00:29:00,1.80614,1.80633,1.80614,1.80633,98699999.0
2005-09-16 00:30:00,1.80612,1.8063,1.80612,1.80625,98799999.0
2005-09-16 00:31:00,1.80635,1.80635,1.80635,1.80635,2000000.0
2005-09-16 00:32:00,1.80637,1.80648,1.80637,1.80648,21000000.0
2005-09-16 00:33:00,1.80627,1.80627,1.80596,1.8062,18900000.0
2005-09-16 00:34:00,1.80643,1.80645,1.80632,1.80645,45899999.0
2005-09-16 00:35:00,1.80632,1.80636,1.80593,1.80617,64300001.0
2005-09-16 00:36:00,1.8065,1.8066,1.80644,1.8065,57899999.0
2005-09-16 00:37:00,1.80645,1.80661,1.80645,1.80661,20100000.0
2005-09-16 00:38:00,1.8065,1.8065,1.80642,1.80642,31800000.0
2005-09-16 00:39:00,1.80653,1.80681,1.80653,1.80681,43699998.0
2005-09-16 00:40:00,1.80688,1.80688,1.80667,1.80677,127499999.0
2005-09-16 00:41:00,1.80682,1.80682,1.80677,1.80677,74200000.0
2005-09-16 00:42:00,1.80673,1.80689,1.80668,1.80686,64400001.0
2005-09-16 00:43:00,1.80691,1.80691,1.80678,1.80687,55600000.0
2005-09-16 00:44:00,1.80687,1.80692,1.80685,1.80692,133099996.0
2005-09-16 00:45:00,1.80685,1.80692,1.80677,1.80688,79799998.0
2005-09-16 00:46:00,1.80664,1.80678,1.80655,1.80672,97899999.0
2005-09-16 00:47:00,1.80666,1.80668,1.8066,1.80665,98099998.0
2005-09-16 00:48:00,1.8069,1.80692,1.80685,1.80692,23600000.0
2005-09-16 00:49:00,1.80673,1.80673,1.80664,1.80672,25200000.0
2005-09-16 00:50:00,1.80695,1.80695,1.8069,1.8069,18500000.0
2005-09-16 00:51:00,1.807,1.80704,1.80693,1.80695,61200000.0
2005-09-16 00:52:00,1.80697,1.80703,1.80693,1.80703,19400000.0
2005-09-16 00:53:00,1.80698,1.80704,1.80692,1.80695,52599999.0
2005-09-16 00:54:00,1.80695,1.80695,1.80688,1.8069,16300000.0
2005-09-16 00:55:00,1.8068,1.80691,1.8068,1.8069,43300000.0
2005-09-16 00:56:00,1.80693,1.80697,1.80693,1.80697,23100000.0
2005-09-16 00:57:00,1.80683,1.80685,1.8067,1.80681,96099999.0
2005-09-16 00:58:00,1.80697,1.80705,1.80695,1.807,36200000.0
2005-09-16 00:59:00,1.80668,1.80685,1.80668,1.8068,72800001.0
2005-09-16 01:00:00,1.80701,1.80712,1.80701,1.80712,5200000.0
2005-09-16 01:01:00,1.80706,1.80706,1.80702,1.80703,25100000.0
2005-09-16 01:02:00,1.80698,1.80705,1.80695,1.80695,38200000.0
2005-09-16 01:03:00,1.80707,1.80714,1.80702,1.80714,91700000.0
2005-09-16 01:04:00,1.80687,1.80697,1.80676,1.80682,70000000.0
2005-09-16 01:05:00,1.80715,1.80715,1.80705,1.8071,68899999.0
2005-09-16 01:06:00,1.80708,1.80711,1.80701,1.80701,29500000.0
2005-09-16 01:07:00,1.80703,1.8071,1.80694,1.80698,32800000.0
2005-09-16 01:08:00,1.807,1.80705,1.807,1.80705,10300000.0
2005-09-16 01:09:00,1.80702,1.80713,1.80702,1.80713,109299999.0
2005-09-16 01:10:00,1.80715,1.80715,1.80707,1.8071,30900000.0
2005-09-16 01:11:00,1.80717,1.80717,1.80699,1.80699,26300000.0
2005-09-16 01:12:00,1.80687,1.80695,1.80687,1.8069,60399999.0
2005-09-16 01:13:00,1.80655,1.80681,1.80655,1.80677,52600000.0
2005-09-16 01:14:00,1.80695,1.80695,1.80695,1.80695,34899999.0
2005-09-16 01:15:00,1.8066,1.80682,1.80642,1.80677,99699997.0
2005-09-16 01:16:00,1.80665,1.80677,1.80665,1.80668,38600000.0
2005-09-16 01:17:00,1.80674,1.80682,1.80662,1.80662,48600001.0
2005-09-16 01:18:00,1.80667,1.80673,1.80664,1.80673,51600000.0
2005-09-16 01:19:00,1.80663,1.8068,1.8066,1.8068,46400001.0
2005-09-16 01:20:00,1.80688,1.80693,1.80681,1.80687,42700000.0
2005-09-16 01:21:00,1.80668,1.80676,1.80653,1.80664,110300002.0
2005-09-16 01:22:00,1.80682,1.8069,1.80682,1.8069,33299999.0
2005-09-16 01:23:00,1.80694,1.80701,1.80694,1.80701,25600000.0
2005-09-16 01:24:00,1.80702,1.8071,1.80702,1.8071,23900000.0
2005-09-16 01:25:00,1.80704,1.80713,1.80699,1.80709,83399999.0
2005-09-16 01:26:00,1.80695,1.80715,1.80679,1.80698,58399999.0
2005-09-16 01:27:00,1.8071,1.80717,1.8071,1.80717,51100001.0
2005-09-16 01:28:00,1.80708,1.8071,1.80698,1.80698,31200000.0
2005-09-16 01:29:00,1.80692,1.807,1.80684,1.80694,23000000.0
2005-09-16 01:30:00,1.80715,1.80715,1.80705,1.80705,103500001.0
2005-09-16 01:31:00,1.80712,1.80715,1.8071,1.8071,23900000.0
2005-09-16 01:32:00,1.80705,1.80712,1.80699,1.80712,87400000.0
2005-09-16 01:33:00,1.80708,1.80708,1.80687,1.80695,107599998.0
2005-09-16 01:34:00,1.80693,1.80693,1.80669,1.80673,63500001.0
2005-09-16 01:35:00,1.80658,1.80658,1.80652,1.80652,39199999.0
2005-09-16 01:36:00,1.80659,1.80672,1.80659,1.80672,33300000.0
2005-09-16 01:37:00,1.80675,1.80675,1.80668,1.80673,99600000.0
2005-09-16 01:38:00,1.8067,1.80679,1.8067,1.80678,92500001.0
2005-09-16 01:39:00,1.80687,1.80687,1.80672,1.80672,31150000.0
2005-09-16 01:40:00,1.80633,1.80653,1.80633,1.80647,77199999.0
2005-09-16 01:41:00,1.80663,1.80663,1.80648,1.80658,68499998.0
2005-09-16 01:42:00,1.8066,1.80664,1.8065,1.80652,73600000.0
2005-09-16 01:43:00,1.80627,1.80641,1.80624,1.80631,79499999.0
2005-09-16 01:44:00,1.80632,1.80632,1.80621,1.80623,175699994.0
2005-09-16 01:45:00,1.80655,1.80655,1.8065,1.8065,34200000.0
2005-09-16 01:46:00,1.80652,1.80659,1.80652,1.80659,48999999.0
2005-09-16 01:47:00,1.80658,1.80658,1.80647,1.80647,9700000.0
2005-09-16 01:48:00,1.80641,1.80652,1.8064,1.80652,44600000.0
2005-09-16 01:49:00,1.80648,1.80662,1.80647,1.80651,140700001.0
2005-09-16 01:50:00,1.80648,1.80648,1.80627,1.80639,57900000.0
2005-09-16 01:51:00,1.8066,1.80674,1.80654,1.80674,94499999.0
2005-09-16 01:52:00,1.80684,1.80697,1.80684,1.80697,44600001.0
2005-09-16 01:53:00,1.80703,1.8072,1.80696,1.8072,50499999.0
2005-09-16 01:54:00,1.80713,1.80713,1.80685,1.80689,17600000.0
2005-09-16 01:55:00,1.80692,1.80697,1.8068,1.8068,102199998.0
2005-09-16 01:56:00,1.80688,1.80688,1.80679,1.80682,20400000.0
2005-09-16 01:57:00,1.80677,1.80677,1.80662,1.80662,52100001.0
2005-09-16 01:58:00,1.80664,1.80677,1.80642,1.80663,40200000.0
2005-09-16 01:59:00,1.80661,1.80663,1.80656,1.8066,64100000.0
2005-09-16 02:00:00,1.80664,1.80682,1.80664,1.80682,56600000.0
2005-09-16 02:01:00,1.80676,1.80676,1.80668,1.8067,28999999.0
2005-09-16 02:02:00,1.80667,1.8067,1.80667,1.80667,21300000.0
2005-09-16 02:03:00,1.80674,1.80683,1.80672,1.80683,49300000.0
2005-09-16 02:04:00,1.8068,1.80689,1.80648,1.80648,43499999.0
2005-09-16 02:05:00,1.80678,1.80692,1.80678,1.80692,5900000.0
2005-09-16 02:06:00,1.80695,1.80695,1.80687,1.80695,46200000.0
2005-09-16 02:07:00,1.80698,1.80702,1.80698,1.80702,25100000.0
2005-09-16 02:08:00,1.807,1.80718,1.807,1.80711,35600000.0
2005-09-16 02:09:00,1.80677,1.80684,1.80664,1.80671,98999999.0
2005-09-16 02:10:00,1.80715,1.80715,1.80707,1.8071,83500001.0
2005-09-16 02:11:00,1.80713,1.80713,1.80692,1.80704,94500001.0
2005-09-16 02:12:00,1.8069,1.80695,1.80685,1.80685,34600000.0
2005-09-16 02:13:00,1.80692,1.80695,1.80664,1.80678,32400000.0
2005-09-16 02:14:00,1.80682,1.80682,1.80662,1.80662,116700002.0
2005-09-16 02:15:00,1.80673,1.80677,1.80662,1.80662,53400000.0
2005-09-16 02:16:00,1.80663,1.80666,1.80657,1.80666,57699999.0
2005-09-16 02:17:00,1.80672,1.80672,1.80661,1.80661,34600000.0
2005-09-16 02:18:00,1.80667,1.80667,1.80652,1.80664,81100002.0
2005-09-16 02:19:00,1.80659,1.80662,1.80652,1.80658,23400000.0
2005-09-16 02:20:00,1.8066,1.80668,1.8066,1.80667,49900000.0
2005-09-16 02:21:00,1.80657,1.80661,1.80648,1.80659,98599998.0
2005-09-16 02:22:00,1.80627,1.80651,1.80619,1.80634,135499998.0
2005-09-16 02:23:00,1.80642,1.80645,1.80622,1.80643,98500000.0
2005-09-16 02:24:00,1.80643,1.80656,1.80643,1.80656,41700000.0
2005-09-16 02:25:00,1.80652,1.80666,1.80652,1.80665,38700000.0
2005-09-16 02:26:00,1.80668,1.80674,1.80651,1.80674,96300002.0
2005-09-16 02:27:00,1.80666,1.80681,1.80666,1.80676,63700000.0
2005-09-16 02:28:00,1.80668,1.80682,1.80668,1.80682,14000000.0
2005-09-16 02:29:00,1.80687,1.80695,1.80687,1.80695,75200000.0
2005-09-16 02:30:00,1.80687,1.8069,1.8068,1.80681,45800001.0
2005-09-16 02:31:00,1.8069,1.80701,1.8067,1.80692,28150000.0
2005-09-16 02:32:00,1.80691,1.80697,1.80691,1.80697,97499999.0
2005-09-16 02:33:00,1.80687,1.80687,1.80661,1.80671,82799997.0
2005-09-16 02:34:00,1.80693,1.80696,1.80681,1.80681,36200000.0
2005-09-16 02:35:00,1.80675,1.80689,1.80666,1.80689,99099998.0
2005-09-16 02:36:00,1.8069,1.80695,1.80688,1.8069,46600000.0
2005-09-16 02:37:00,1.80697,1.80697,1.80695,1.80695,4000000.0
2005-09-16 02:38:00,1.80684,1.80689,1.80678,1.80678,16800000.0
2005-09-16 02:39:00,1.80677,1.80683,1.80673,1.80678,70100000.0
2005-09-16 02:40:00,1.80667,1.80668,1.80663,1.80668,27000000.0
2005-09-16 02:41:00,1.80675,1.80687,1.80673,1.80673,66700000.0
2005-09-16 02:42:00,1.8067,1.80675,1.80664,1.80675,100499999.0
2005-09-16 02:43:00,1.80665,1.80665,1.80641,1.80653,59300000.0
2005-09-16 02:44:00,1.80645,1.80657,1.80643,1.80647,102499999.0
2005-09-16 02:45:00,1.80642,1.80645,1.80631,1.80633,72699999.0
2005-09-16 02:46:00,1.80646,1.80656,1.80646,1.8065,112100002.0
2005-09-16 02:47:00,1.80648,1.80649,1.80648,1.80648,31800000.0
2005-09-16 02:48:00,1.80655,1.80655,1.80648,1.80648,7600000.0
2005-09-16 02:49:00,1.80643,1.80653,1.80643,1.80649,31200000.0
2005-09-16 02:50:00,1.8065,1.80655,1.8065,1.80655,6400000.0
2005-09-16 02:51:00,1.80657,1.80665,1.80645,1.80653,59900000.0
2005-09-16 02:52:00,1.80648,1.80648,1.8064,1.8064,71400000.0
2005-09-16 02:53:00,1.80636,1.80638,1.80633,1.80638,22000000.0
2005-09-16 02:54:00,1.80646,1.80655,1.80644,1.80653,78900000.0
2005-09-16 02:55:00,1.80648,1.80648,1.80639,1.80648,50600000.0
2005-09-16 02:56:00,1.80655,1.80655,1.80645,1.8065,77699999.0
2005-09-16 02:57:00,1.8062,1.80642,1.80613,1.80629,56200000.0
2005-09-16 02:58:00,1.80654,1.80654,1.80649,1.80649,14750000.0
2005-09-16 02:59:00,1.8063,1.80637,1.8062,1.80629,67599999.0
2005-09-16 03:00:00,1.80643,1.80652,1.80643,1.80649,64500000.0
2005-09-16 03:01:00,1.80653,1.80655,1.8065,1.8065,91299998.0
2005-09-16 03:02:00,1.80645,1.80655,1.80645,1.8065,19000000.0
2005-09-16 03:03:00,1.80655,1.80655,1.80645,1.80653,72799999.0
2005-09-16 03:04:00,1.80657,1.80663,1.80655,1.80663,38900000.0
2005-09-16 03:05:00,1.80642,1.80652,1.80637,1.8065,117300001.0
2005-09-16 03:06:00,1.80655,1.80663,1.80654,1.80655,112299996.0
2005-09-16 03:07:00,1.8066,1.80665,1.8066,1.80665,5800000.0
2005-09-16 03:08:00,1.80638,1.80649,1.80626,1.80649,62100000.0
2005-09-16 03:09:00,1.80652,1.80664,1.80652,1.80664,34500000.0
2005-09-16 03:10:00,1.80667,1.80671,1.80665,1.80669,64500001.0
2005-09-16 03:11:00,1.80675,1.80675,1.8067,1.8067,24600000.0
2005-09-16 03:12:00,1.80678,1.80678,1.80665,1.8067,39000000.0
2005-09-16 03:13:00,1.80671,1.80671,1.80652,1.8066,45100001.0
2005-09-16 03:14:00,1.80674,1.80674,1.80612,1.80612,90700000.0
2005-09-16 03:15:00,1.80663,1.80663,1.80652,1.80652,21200000.0
2005-09-16 03:16:00,1.8064,1.80646,1.80618,1.80636,62400000.0
2005-09-16 03:17:00,1.8065,1.80655,1.8065,1.80655,54300000.0
2005-09-16 03:18:00,1.80643,1.80643,1.80626,1.80631,108300000.0
2005-09-16 03:19:00,1.80625,1.80631,1.80625,1.8063,73999999.0
2005-09-16 03:20:00,1.80636,1.80642,1.80633,1.80639,51400000.0
2005-09-16 03:21:00,1.80628,1.80637,1.80628,1.80635,69900000.0
2005-09-16 03:22:00,1.8062,1.8062,1.80596,1.80596,42800000.0
2005-09-16 03:23:00,1.80608,1.80609,1.80598,1.80601,52200000.0
2005-09-16 03:24:00,1.80602,1.80611,1.80601,1.80601,74999999.0
2005-09-16 03:25:00,1.80601,1.80609,1.80601,1.80602,18700000.0
2005-09-16 03:26:00,1.80603,1.80619,1.80603,1.80608,57399999.0
2005-09-16 03:27:00,1.806,1.806,1.806,1.806,20700000.0
2005-09-16 03:28:00,1.80602,1.80602,1.80591,1.80591,35299999.0
2005-09-16 03:29:00,1.80606,1.80609,1.80606,1.80609,37099998.0
2005-09-16 03:30:00,1.80629,1.80629,1.80626,1.80626,21799999.0
2005-09-16 03:31:00,1.80641,1.80641,1.806,1.80614,49100000.0
2005-09-16 03:32:00,1.80635,1.80635,1.80628,1.80635,34500000.0
2005-09-16 03:33:00,1.80624,1.80624,1.80622,1.80622,6300000.0
2005-09-16 03:34:00,1.80624,1.80624,1.80621,1.80621,14600000.0
2005-09-16 03:35:00,1.80634,1.80636,1.80634,1.80636,9500000.0
2005-09-16 03:36:00,1.80638,1.80648,1.80638,1.80648,63150001.0
2005-09-16 03:37:00,1.80655,1.80655,1.8065,1.8065,9200000.0
2005-09-16 03:38:00,1.80648,1.80649,1.80633,1.80633,32999999.0
2005-09-16 03:39:00,1.8064,1.80645,1.8064,1.8064,58399998.0
2005-09-16 03:40:00,1.80643,1.80643,1.80632,1.80637,35799999.0
2005-09-16 03:41:00,1.80632,1.80641,1.80632,1.80641,25200000.0
2005-09-16 03:42:00,1.80643,1.8065,1.80635,1.80641,55700000.0
2005-09-16 03:43:00,1.80643,1.80655,1.80636,1.80655,91199998.0
2005-09-16 03:44:00,1.80652,1.80652,1.80648,1.80648,21800000.0
2005-09-16 03:45:00,1.80641,1.80652,1.8064,1.80652,25000000.0
2005-09-16 03:46:00,1.80627,1.80635,1.80605,1.80613,66399999.0
2005-09-16 03:47:00,1.8065,1.80655,1.80647,1.80655,70700001.0
2005-09-16 03:48:00,1.8065,1.80655,1.80645,1.80655,33700000.0
2005-09-16 03:49:00,1.8065,1.80655,1.80645,1.80655,30500001.0
2005-09-16 03:50:00,1.80665,1.80698,1.80665,1.8069,78900001.0
2005-09-16 03:51:00,1.80693,1.80711,1.80693,1.80708,87700001.0
2005-09-16 03:52:00,1.8071,1.80715,1.807,1.80715,96100000.0
2005-09-16 03:53:00,1.80712,1.80712,1.80697,1.80697,85099999.0
2005-09-16 03:54:00,1.80692,1.80692,1.80679,1.80685,66999998.0
2005-09-16 03:55:00,1.8069,1.80695,1.8069,1.80695,23100000.0
2005-09-16 03:56:00,1.8069,1.8069,1.80651,1.80651,63900001.0
2005-09-16 03:57:00,1.80642,1.80657,1.80642,1.80657,61200000.0
2005-09-16 03:58:00,1.80656,1.80657,1.80644,1.80655,31400000.0
2005-09-16 03:59:00,1.80648,1.80656,1.80636,1.80656,38000000.0
2005-09-16 04:00:00,1.80651,1.80651,1.80649,1.80649,10000000.0
2005-09-16 04:01:00,1.80642,1.80642,1.8064,1.8064,25499999.0
2005-09-16 04:02:00,1.80645,1.80645,1.80645,1.80645,34199999.0
2005-09-16 04:03:00,1.8064,1.8064,1.80635,1.8064,30500000.0
2005-09-16 04:04:00,1.80642,1.80653,1.80642,1.80649,74600001.0
2005-09-16 04:05:00,1.80649,1.80652,1.80642,1.80647,27000000.0
2005-09-16 04:06:00,1.80613,1.80638,1.80613,1.80633,66400001.0
2005-09-16 04:07:00,1.80644,1.80668,1.80639,1.80639,148500001.0
2005-09-16 04:08:00,1.80645,1.80645,1.80635,1.80645,43000000.0
2005-09-16 04:09:00,1.80637,1.80637,1.80617,1.8062,58600000.0
2005-09-16 04:10:00,1.80626,1.80639,1.80626,1.80639,14100000.0
2005-09-16 04:11:00,1.8065,1.80674,1.8065,1.80674,41200000.0
2005-09-16 04:12:00,1.8068,1.8072,1.8068,1.80703,58600001.0
2005-09-16 04:13:00,1.807,1.80701,1.80663,1.80665,70000000.0
2005-09-16 04:14:00,1.80672,1.80672,1.80659,1.80659,51870001.0
2005-09-16 04:15:00,1.80677,1.80688,1.80677,1.8068,62199999.0
2005-09-16 04:16:00,1.80674,1.80696,1.80674,1.8069,65500000.0
2005-09-16 04:17:00,1.80681,1.80681,1.80677,1.80677,6700000.0
2005-09-16 04:18:00,1.80673,1.80673,1.80667,1.80673,39900000.0
2005-09-16 04:19:00,1.80663,1.80663,1.80636,1.80642,85900000.0
2005-09-16 04:20:00,1.80667,1.8068,1.80667,1.80671,33200000.0
2005-09-16 04:21:00,1.80675,1.80678,1.80675,1.80675,87900002.0
2005-09-16 04:22:00,1.8067,1.80693,1.8067,1.80693,75700001.0
2005-09-16 04:23:00,1.80693,1.80702,1.80684,1.80684,57300002.0
2005-09-16 04:24:00,1.80682,1.80693,1.80682,1.80688,47300000.0
2005-09-16 04:25:00,1.80685,1.80696,1.80685,1.80696,12100000.0
2005-09-16 04:26:00,1.80703,1.80703,1.80689,1.80691,42999999.0
2005-09-16 04:27:00,1.80705,1.80705,1.80697,1.80705,68799999.0
2005-09-16 04:28:00,1.80698,1.80703,1.80694,1.80698,123799997.0
2005-09-16 04:29:00,1.80659,1.80676,1.80654,1.80667,87400000.0
2005-09-16 04:30:00,1.80692,1.80695,1.80686,1.80686,60000000.0
2005-09-16 04:31:00,1.807,1.807,1.807,1.807,4000000.0
2005-09-16 04:32:00,1.80723,1.80747,1.80721,1.80746,100200001.0
2005-09-16 04:33:00,1.80748,1.8076,1.80739,1.8075,99000000.0
2005-09-16 04:34:00,1.80758,1.80761,1.80756,1.80758,53900000.0
2005-09-16 04:35:00,1.80747,1.8076,1.80736,1.80753,99799999.0
2005-09-16 04:36:00,1.80778,1.80801,1.80759,1.80783,85800001.0
2005-09-16 04:37:00,1.80799,1.80827,1.80799,1.80825,29200000.0
2005-09-16 04:38:00,1.80822,1.80822,1.80811,1.80816,49200001.0
2005-09-16 04:39:00,1.8082,1.8083,1.8082,1.80824,35400000.0
2005-09-16 04:40:00,1.8082,1.8082,1.80809,1.80809,50300000.0
2005-09-16 04:41:00,1.8081,1.80815,1.8081,1.80815,24700000.0
2005-09-16 04:42:00,1.80806,1.80809,1.80801,1.80801,50500002.0
2005-09-16 04:43:00,1.80795,1.80803,1.80792,1.80803,69400001.0
2005-09-16 04:44:00,1.80801,1.80808,1.808,1.80802,38200001.0
2005-09-16 04:45:00,1.80803,1.80803,1.80792,1.80792,15500000.0
2005-09-16 04:46:00,1.80798,1.80801,1.80794,1.80798,81600000.0
2005-09-16 04:47:00,1.80788,1.80795,1.80783,1.80783,54100000.0
2005-09-16 04:48:00,1.80773,1.80782,1.80749,1.80782,48799999.0
2005-09-16 04:49:00,1.80801,1.80834,1.80801,1.80825,68999998.0
2005-09-16 04:50:00,1.80822,1.80838,1.80819,1.80827,53000000.0
2005-09-16 04:51:00,1.80821,1.80821,1.80804,1.80814,23200000.0
2005-09-16 04:52:00,1.80815,1.80815,1.80815,1.80815,22700000.0
2005-09-16 04:53:00,1.80789,1.80789,1.80769,1.80769,42200000.0
2005-09-16 04:54:00,1.80813,1.80813,1.80804,1.80809,58000000.0
2005-09-16 04:55:00,1.80815,1.80815,1.80803,1.80815,32100000.0
2005-09-16 04:56:00,1.8081,1.8082,1.8081,1.80811,64300000.0
2005-09-16 04:57:00,1.8081,1.80813,1.808,1.80813,81199999.0
2005-09-16 04:58:00,1.80801,1.80809,1.80801,1.80809,53599999.0
2005-09-16 04:59:00,1.80806,1.80808,1.80796,1.80796,30700000.0
2005-09-16 05:00:00,1.80807,1.8081,1.80793,1.80793,55500000.0
2005-09-16 05:01:00,1.80787,1.80802,1.80787,1.80802,19500000.0
2005-09-16 05:02:00,1.80803,1.8081,1.80803,1.80808,38900000.0
2005-09-16 05:03:00,1.80798,1.808,1.80792,1.80797,35500000.0
2005-09-16 05:04:00,1.80801,1.80801,1.8079,1.8079,21700000.0
2005-09-16 05:05:00,1.80802,1.80817,1.80802,1.80808,10800000.0
2005-09-16 05:06:00,1.80806,1.80809,1.80806,1.80808,13000000.0
2005-09-16 05:07:00,1.80822,1.80829,1.80817,1.80828,24400000.0
2005-09-16 05:08:00,1.80828,1.80844,1.80826,1.80844,36399999.0
2005-09-16 05:09:00,1.80851,1.80852,1.80842,1.80842,21200000.0
2005-09-16 05:10:00,1.80833,1.8084,1.80822,1.80824,59099999.0
2005-09-16 05:11:00,1.80822,1.80827,1.80819,1.80819,118500001.0
2005-09-16 05:12:00,1.80827,1.80832,1.80819,1.80819,75200000.0
2005-09-16 05:13:00,1.80827,1.80834,1.80824,1.80834,48300000.0
2005-09-16 05:14:00,1.8082,1.80835,1.8082,1.8083,118699998.0
2005-09-16 05:15:00,1.8084,1.80851,1.80838,1.80842,63600000.0
2005-09-16 05:16:00,1.80844,1.80863,1.80844,1.80846,19000000.0
2005-09-16 05:17:00,1.80852,1.80863,1.80849,1.80857,23900000.0
2005-09-16 05:18:00,1.80853,1.80867,1.8085,1.80867,68399998.0
2005-09-16 05:19:00,1.80862,1.8087,1.80854,1.80854,52000001.0
2005-09-16 05:20:00,1.80849,1.80859,1.80849,1.80857,21200000.0
2005-09-16 05:21:00,1.80865,1.80881,1.80865,1.80872,33200000.0
2005-09-16 05:22:00,1.80877,1.80881,1.8087,1.8087,35400000.0
2005-09-16 05:23:00,1.80868,1.80868,1.80864,1.80864,14600000.0
2005-09-16 05:24:00,1.80854,1.80864,1.80854,1.80859,24000000.0
2005-09-16 05:25:00,1.80852,1.80859,1.80847,1.8085,95000000.0
2005-09-16 05:26:00,1.8085,1.80855,1.80848,1.80852,34200000.0
2005-09-16 05:27:00,1.80851,1.80851,1.80849,1.80849,16000000.0
2005-09-16 05:28:00,1.80843,1.80843,1.80828,1.80828,38800000.0
2005-09-16 05:29:00,1.8083,1.8083,1.80825,1.8083,27600000.0
2005-09-16 05:30:00,1.80832,1.8084,1.80832,1.80838,61300000.0
2005-09-16 05:31:00,1.80835,1.80842,1.80835,1.8084,25900000.0
2005-09-16 05:32:00,1.80848,1.80848,1.80842,1.80842,26400000.0
2005-09-16 05:33:00,1.80844,1.8085,1.8084,1.8085,17000000.0
2005-09-16 05:34:00,1.8082,1.80857,1.80819,1.80828,184400002.0
2005-09-16 05:35:00,1.80843,1.80853,1.80843,1.80853,57600001.0
2005-09-16 05:36:00,1.80846,1.80855,1.80846,1.80855,30500000.0
2005-09-16 05:37:00,1.80847,1.8085,1.80845,1.80845,65700000.0
2005-09-16 05:38:00,1.80861,1.80861,1.80859,1.80859,35699999.0
2005-09-16 05:39:00,1.8086,1.8086,1.80857,1.80857,27400000.0
2005-09-16 05:40:00,1.80862,1.80862,1.80844,1.80858,58100000.0
2005-09-16 05:41:00,1.80858,1.80861,1.80855,1.80855,65100000.0
2005-09-16 05:42:00,1.80833,1.80842,1.80824,1.80839,76500001.0
2005-09-16 05:43:00,1.80857,1.80857,1.80835,1.80835,74900000.0
2005-09-16 05:44:00,1.80837,1.80844,1.80833,1.80837,17600000.0
2005-09-16 05:45:00,1.8084,1.80851,1.80837,1.80841,58800000.0
2005-09-16 05:46:00,1.80847,1.8086,1.80845,1.80845,66800000.0
2005-09-16 05:47:00,1.80815,1.80822,1.80797,1.8082,83200002.0
2005-09-16 05:48:00,1.80843,1.80843,1.80832,1.80837,111100002.0
2005-09-16 05:49:00,1.80829,1.80833,1.80813,1.80833,45499999.0
2005-09-16 05:50:00,1.80829,1.80832,1.80822,1.80822,8300000.0
2005-09-16 05:51:00,1.80822,1.80833,1.80822,1.80833,31500000.0
2005-09-16 05:52:00,1.80833,1.80844,1.80833,1.80844,52299998.0
2005-09-16 05:53:00,1.80841,1.80849,1.80837,1.80849,68999998.0
2005-09-16 05:54:00,1.80854,1.80854,1.80834,1.80846,56400000.0
2005-09-16 05:55:00,1.8081,1.8084,1.80801,1.80817,84000000.0
2005-09-16 05:56:00,1.80838,1.80849,1.80838,1.80846,78500000.0
2005-09-16 05:57:00,1.80835,1.80835,1.80813,1.80829,31000000.0
2005-09-16 05:58:00,1.8086,1.80869,1.80851,1.80853,12200000.0
2005-09-16 05:59:00,1.80815,1.80825,1.8081,1.80825,53300000.0
2005-09-16 06:00:00,1.80855,1.80855,1.80845,1.80847,71400001.0
2005-09-16 06:01:00,1.8083,1.8083,1.80815,1.80816,15600000.0
2005-09-16 06:02:00,1.80852,1.80852,1.80826,1.80849,90999999.0
2005-09-16 06:03:00,1.80832,1.80832,1.80798,1.80813,57100001.0
2005-09-16 06:04:00,1.80857,1.80868,1.80857,1.80868,13600000.0
2005-09-16 06:05:00,1.8087,1.80875,1.80868,1.8087,26500000.0
2005-09-16 06:06:00,1.8087,1.80903,1.8087,1.80882,55199999.0
2005-09-16 06:07:00,1.80889,1.80901,1.80883,1.80898,75400000.0
2005-09-16 06:08:00,1.80904,1.80911,1.80904,1.80911,15700000.0
2005-09-16 06:09:00,1.80893,1.809,1.80883,1.80899,92900002.0
2005-09-16 06:10:00,1.80904,1.80912,1.80887,1.80903,113299999.0
2005-09-16 06:11:00,1.80907,1.80909,1.80893,1.80893,53300000.0
2005-09-16 06:12:00,1.80899,1.80915,1.80897,1.80915,87600000.0
2005-09-16 06:13:00,1.80915,1.80948,1.8091,1.80938,87600002.0
2005-09-16 06:14:00,1.80938,1.80963,1.8093,1.80963,86800000.0
2005-09-16 06:15:00,1.80967,1.80968,1.80924,1.80949,76800000.0
2005-09-16 06:16:00,1.80967,1.81,1.80967,1.81,59700001.0
2005-09-16 06:17:00,1.81025,1.81123,1.81025,1.81123,67600001.0
2005-09-16 06:18:00,1.81119,1.81119,1.81048,1.81069,71400000.0
2005-09-16 06:19:00,1.8108,1.81133,1.81079,1.81133,44900000.0
2005-09-16 06:20:00,1.81142,1.81142,1.81117,1.81117,11400000.0
2005-09-16 06:21:00,1.811,1.81116,1.81095,1.81116,51700000.0
2005-09-16 06:22:00,1.81119,1.8116,1.81119,1.8116,46500000.0
2005-09-16 06:23:00,1.81161,1.81161,1.81138,1.81139,68900001.0
2005-09-16 06:24:00,1.81148,1.81159,1.81145,1.81159,88399998.0
2005-09-16 06:25:00,1.81164,1.81164,1.81148,1.8115,24300000.0
2005-09-16 06:26:00,1.81149,1.81162,1.81149,1.81162,18500000.0
2005-09-16 06:27:00,1.81171,1.8123,1.81171,1.8123,31100000.0
2005-09-16 06:28:00,1.81218,1.81218,1.81193,1.81205,57000001.0
2005-09-16 06:29:00,1.81205,1.81205,1.81196,1.81205,40100000.0
2005-09-16 06:30:00,1.812,1.81205,1.81195,1.81205,47800001.0
2005-09-16 06:31:00,1.81218,1.81291,1.81218,1.81291,54200000.0
2005-09-16 06:32:00,1.8132,1.81329,1.81297,1.81313,41900000.0
2005-09-16 06:33:00,1.81304,1.81321,1.81286,1.8132,62000000.0
2005-09-16 06:34:00,1.81307,1.81322,1.81296,1.81296,102899998.0
2005-09-16 06:35:00,1.81347,1.81378,1.81347,1.81378,10400000.0
2005-09-16 06:36:00,1.81443,1.81449,1.814,1.814,20400000.0
2005-09-16 06:37:00,1.81395,1.81398,1.8131,1.8131,50799999.0
2005-09-16 06:38:00,1.81275,1.81298,1.81262,1.8127,67600000.0
2005-09-16 06:39:00,1.81245,1.81249,1.81217,1.81242,31500000.0
2005-09-16 06:40:00,1.81252,1.81259,1.81245,1.81245,43899999.0
2005-09-16 06:41:00,1.81238,1.81244,1.81223,1.81229,44600000.0
2005-09-16 06:42:00,1.81232,1.81247,1.81214,1.81214,71100000.0
2005-09-16 06:43:00,1.81223,1.8126,1.81223,1.81242,64800001.0
2005-09-16 06:44:00,1.81237,1.81258,1.81233,1.81258,44800001.0
2005-09-16 06:45:00,1.81245,1.81248,1.81223,1.81229,64100000.0
2005-09-16 06:46:00,1.81228,1.81239,1.81213,1.81222,66800001.0
2005-09-16 06:47:00,1.8121,1.81213,1.81199,1.81204,65099999.0
2005-09-16 06:48:00,1.8123,1.81258,1.8123,1.81249,81999999.0
2005-09-16 06:49:00,1.81238,1.81238,1.81208,1.81227,60599999.0
2005-09-16 06:50:00,1.81223,1.81241,1.81223,1.81241,28400000.0
2005-09-16 06:51:00,1.81239,1.81244,1.81214,1.81215,85500002.0
2005-09-16 06:52:00,1.81217,1.81217,1.81183,1.81215,78100000.0
2005-09-16 06:53:00,1.81227,1.8123,1.8122,1.8122,40200000.0
2005-09-16 06:54:00,1.81225,1.81225,1.8122,1.81225,40100001.0
2005-09-16 06:55:00,1.81216,1.81226,1.81216,1.81226,51400000.0
2005-09-16 06:56:00,1.81215,1.8123,1.81215,1.81225,66500001.0
2005-09-16 06:57:00,1.81213,1.81228,1.81213,1.81219,99100002.0
2005-09-16 06:58:00,1.81228,1.81232,1.81228,1.81232,3400000.0
2005-09-16 06:59:00,1.81232,1.81238,1.81229,1.81229,70700000.0
2005-09-16 07:00:00,1.81241,1.81241,1.81228,1.81228,14800000.0
2005-09-16 07:01:00,1.81205,1.81212,1.81202,1.81212,61000000.0
2005-09-16 07:02:00,1.81237,1.81241,1.81237,1.81241,11600000.0
2005-09-16 07:03:00,1.81231,1.81244,1.8123,1.8123,68800000.0
2005-09-16 07:04:00,1.81235,1.81235,1.8123,1.8123,19500000.0
2005-09-16 07:05:00,1.81229,1.8124,1.81229,1.81237,33000000.0
2005-09-16 07:06:00,1.81242,1.81276,1.81228,1.81276,86899999.0
2005-09-16 07:07:00,1.81312,1.81358,1.81312,1.81347,38100000.0
2005-09-16 07:08:00,1.81343,1.81353,1.81337,1.81337,63800001.0
2005-09-16 07:09:00,1.8134,1.8134,1.8133,1.8134,35100000.0
2005-09-16 07:10:00,1.8135,1.81357,1.81301,1.81349,75499999.0
2005-09-16 07:11:00,1.81342,1.81342,1.81261,1.81266,53900000.0
2005-09-16 07:12:00,1.81277,1.81277,1.81255,1.81272,102100000.0
2005-09-16 07:13:00,1.8127,1.8127,1.8124,1.8124,60000001.0
2005-09-16 07:14:00,1.81236,1.81248,1.81236,1.81248,135300001.0
2005-09-16 07:15:00,1.81252,1.81252,1.81227,1.81244,66699999.0
2005-09-16 07:16:00,1.81243,1.81243,1.81234,1.81234,18400000.0
2005-09-16 07:17:00,1.81235,1.81238,1.81228,1.81235,72400001.0
2005-09-16 07:18:00,1.81237,1.81246,1.81237,1.81242,77600000.0
2005-09-16 07:19:00,1.81242,1.81251,1.81239,1.81239,44500000.0
2005-09-16 07:20:00,1.8124,1.81253,1.8124,1.81253,74200000.0
2005-09-16 07:21:00,1.81248,1.81248,1.81237,1.81238,57000001.0
2005-09-16 07:22:00,1.81233,1.8127,1.81233,1.8127,39400001.0
2005-09-16 07:23:00,1.81264,1.81264,1.81251,1.81251,22700000.0
2005-09-16 07:24:00,1.81237,1.81257,1.81237,1.81242,81599999.0
2005-09-16 07:25:00,1.81244,1.8126,1.81244,1.81257,20000000.0
2005-09-16 07:26:00,1.81272,1.8128,1.81266,1.81274,146400000.0
2005-09-16 07:27:00,1.81264,1.81272,1.81258,1.81258,73199999.0
2005-09-16 07:28:00,1.81247,1.81247,1.81241,1.81241,25100001.0
2005-09-16 07:29:00,1.81228,1.81248,1.81228,1.81246,91799999.0
2005-09-16 07:30:00,1.8127,1.81274,1.81211,1.81211,61199998.0
2005-09-16 07:31:00,1.8119,1.8119,1.81163,1.81166,50200000.0
2005-09-16 07:32:00,1.81187,1.81215,1.81187,1.81207,90099999.0
2005-09-16 07:33:00,1.81232,1.81246,1.81226,1.8123,46450000.0
2005-09-16 07:34:00,1.81221,1.81233,1.81221,1.81221,91849998.0
2005-09-16 07:35:00,1.81225,1.81228,1.81215,1.8122,160300001.0
2005-09-16 07:36:00,1.81223,1.81223,1.8121,1.8121,23800000.0
2005-09-16 07:37:00,1.81219,1.81226,1.81218,1.81221,41700000.0
2005-09-16 07:38:00,1.81215,1.81221,1.81215,1.81221,43899998.0
2005-09-16 07:39:00,1.81208,1.81208,1.81196,1.81206,65599998.0
2005-09-16 07:40:00,1.81202,1.81203,1.81172,1.81172,23100000.0
2005-09-16 07:41:00,1.81169,1.81196,1.81169,1.81186,34600000.0
2005-09-16 07:42:00,1.81182,1.81193,1.81182,1.81185,75999998.0
2005-09-16 07:43:00,1.81206,1.81252,1.81206,1.81252,159100004.0
2005-09-16 07:44:00,1.81253,1.81261,1.81246,1.81261,35200000.0
2005-09-16 07:45:00,1.8127,1.81277,1.81257,1.81257,43300000.0
2005-09-16 07:46:00,1.81253,1.81287,1.81252,1.81287,81500000.0
2005-09-16 07:47:00,1.81268,1.81305,1.81268,1.81297,112899998.0
2005-09-16 07:48:00,1.8131,1.8132,1.81309,1.81312,28700000.0
2005-09-16 07:49:00,1.8131,1.81317,1.8131,1.81315,42700000.0
2005-09-16 07:50:00,1.8131,1.81393,1.81303,1.81387,40600000.0
2005-09-16 07:51:00,1.81328,1.81375,1.81326,1.8137,69699999.0
2005-09-16 07:52:00,1.81352,1.81371,1.81328,1.81343,74199999.0
2005-09-16 07:53:00,1.81348,1.81348,1.81335,1.81339,33400000.0
2005-09-16 07:54:00,1.81325,1.81325,1.81295,1.81313,29100000.0
2005-09-16 07:55:00,1.8131,1.8131,1.81302,1.81302,50600002.0
2005-09-16 07:56:00,1.81298,1.81298,1.8127,1.81274,42300001.0
2005-09-16 07:57:00,1.81255,1.81255,1.81227,1.81229,34800000.0
2005-09-16 07:58:00,1.81232,1.81248,1.81228,1.8124,75399999.0
2005-09-16 07:59:00,1.81232,1.81232,1.81217,1.81231,20700000.0
2005-09-16 08:00:00,1.81224,1.81224,1.81198,1.81208,52400000.0
2005-09-16 08:01:00,1.81213,1.81236,1.81208,1.81225,97300000.0
2005-09-16 08:02:00,1.81253,1.81264,1.8124,1.8125,70400001.0
2005-09-16 08:03:00,1.81245,1.81258,1.81245,1.81249,21400000.0
2005-09-16 08:04:00,1.81244,1.8126,1.81226,1.8126,40800000.0
2005-09-16 08:05:00,1.81248,1.81266,1.81237,1.81242,58200000.0
2005-09-16 08:06:00,1.81213,1.81215,1.81199,1.81215,53799999.0
2005-09-16 08:07:00,1.8121,1.81215,1.81208,1.8121,34700000.0
2005-09-16 08:08:00,1.81213,1.8122,1.81213,1.81217,62099998.0
2005-09-16 08:09:00,1.81199,1.81199,1.81128,1.81128,72100002.0
2005-09-16 08:10:00,1.81102,1.81103,1.81058,1.8106,129100002.0
2005-09-16 08:11:00,1.8106,1.81065,1.81048,1.81065,28200000.0
2005-09-16 08:12:00,1.81076,1.81096,1.81076,1.81089,105900001.0
2005-09-16 08:13:00,1.81079,1.81095,1.81068,1.81089,41499999.0
2005-09-16 08:14:00,1.81085,1.81096,1.81082,1.81096,12400000.0
2005-09-16 08:15:00,1.811,1.811,1.8108,1.81097,71399999.0
2005-09-16 08:16:00,1.81085,1.81105,1.81085,1.81105,5800000.0
2005-09-16 08:17:00,1.81118,1.8117,1.81116,1.81169,42700000.0
2005-09-16 08:18:00,1.81187,1.81215,1.81176,1.81211,90050000.0
2005-09-16 08:19:00,1.81212,1.81233,1.81212,1.81233,47500000.0
2005-09-16 08:20:00,1.8123,1.8123,1.81194,1.81212,80000002.0
2005-09-16 08:21:00,1.81212,1.81227,1.81185,1.81185,60800000.0
2005-09-16 08:22:00,1.81177,1.81177,1.81122,1.81122,34500000.0
2005-09-16 08:23:00,1.81147,1.81147,1.81082,1.81082,75400000.0
2005-09-16 08:24:00,1.8107,1.8107,1.81048,1.8106,37800000.0
2005-09-16 08:25:00,1.81049,1.81049,1.81033,1.81045,48400000.0
2005-09-16 08:26:00,1.81048,1.81065,1.81048,1.81059,111700000.0
2005-09-16 08:27:00,1.81063,1.8107,1.8106,1.8106,86900000.0
2005-09-16 08:28:00,1.81051,1.81067,1.81051,1.81061,33900000.0
2005-09-16 08:29:00,1.81076,1.81105,1.81076,1.81098,124200000.0
2005-09-16 08:30:00,1.81085,1.81085,1.81051,1.81051,61600002.0
2005-09-16 08:31:00,1.8105,1.8106,1.81043,1.81053,86800000.0
2005-09-16 08:32:00,1.81052,1.81052,1.81033,1.81033,33300000.0
2005-09-16 08:33:00,1.81035,1.81051,1.81029,1.8104,49600001.0
2005-09-16 08:34:00,1.81055,1.81055,1.81029,1.81044,71200002.0
2005-09-16 08:35:00,1.8106,1.81068,1.81044,1.81049,56700000.0
2005-09-16 08:36:00,1.81062,1.81102,1.81062,1.81094,47400000.0
2005-09-16 08:37:00,1.81082,1.81087,1.81076,1.81087,27600000.0
2005-09-16 08:38:00,1.81095,1.81095,1.8109,1.8109,9600000.0
2005-09-16 08:39:00,1.81093,1.81097,1.81085,1.81097,79899999.0
2005-09-16 08:40:00,1.81105,1.81147,1.81105,1.81138,81000001.0
2005-09-16 08:41:00,1.81145,1.81168,1.81132,1.81166,72100000.0
2005-09-16 08:42:00,1.8117,1.8117,1.81116,1.81121,70799999.0
2005-09-16 08:43:00,1.81119,1.81131,1.8111,1.81119,48400000.0
2005-09-16 08:44:00,1.81139,1.81148,1.81139,1.81148,16300000.0
2005-09-16 08:45:00,1.81185,1.81189,1.81177,1.81177,58499999.0
2005-09-16 08:46:00,1.81168,1.8119,1.81166,1.8119,51100000.0
2005-09-16 08:47:00,1.81178,1.81184,1.81168,1.81174,43300000.0
2005-09-16 08:48:00,1.81166,1.81167,1.81115,1.81115,75900001.0
2005-09-16 08:49:00,1.8109,1.81108,1.81086,1.81105,116899999.0
2005-09-16 08:50:00,1.81108,1.8112,1.81106,1.81106,104799999.0
2005-09-16 08:51:00,1.81105,1.8113,1.81105,1.8113,15800000.0
2005-09-16 08:52:00,1.81125,1.81125,1.8111,1.8111,55600000.0
2005-09-16 08:53:00,1.81097,1.81121,1.81094,1.8112,52200000.0
2005-09-16 08:54:00,1.81115,1.81115,1.81101,1.81107,26400000.0
2005-09-16 08:55:00,1.81102,1.81102,1.81077,1.81084,20900000.0
2005-09-16 08:56:00,1.811,1.81106,1.81094,1.81103,57400001.0
2005-09-16 08:57:00,1.81109,1.8112,1.81101,1.81101,97700000.0
2005-09-16 08:58:00,1.81114,1.81128,1.81114,1.81122,52200000.0
2005-09-16 08:59:00,1.81121,1.81131,1.81105,1.8112,58800000.0
2005-09-16 09:00:00,1.81135,1.81154,1.81135,1.81152,16500000.0
2005-09-16 09:01:00,1.81156,1.81161,1.81147,1.81161,101999997.0
2005-09-16 09:02:00,1.81155,1.81155,1.81119,1.81119,39600000.0
2005-09-16 09:03:00,1.81125,1.81178,1.81125,1.81178,49900000.0
2005-09-16 09:04:00,1.81174,1.81174,1.8114,1.8114,71700000.0
2005-09-16 09:05:00,1.81152,1.81177,1.81152,1.81174,131900000.0
2005-09-16 09:06:00,1.81173,1.81173,1.81164,1.81165,36800000.0
2005-09-16 09:07:00,1.8116,1.81166,1.81151,1.81161,89500000.0
2005-09-16 09:08:00,1.81165,1.81173,1.8116,1.81173,63900000.0
2005-09-16 09:09:00,1.81193,1.81201,1.81174,1.81188,91700001.0
2005-09-16 09:10:00,1.81169,1.81185,1.81148,1.81154,82000000.0
2005-09-16 09:11:00,1.81152,1.81152,1.8112,1.81121,55900000.0
2005-09-16 09:12:00,1.81127,1.81142,1.81124,1.81142,27500000.0
2005-09-16 09:13:00,1.81144,1.81145,1.81129,1.81145,55600000.0
2005-09-16 09:14:00,1.81143,1.81178,1.81133,1.81178,43700000.0
2005-09-16 09:15:00,1.81187,1.81195,1.81176,1.81182,67400000.0
2005-09-16 09:16:00,1.81182,1.81197,1.81182,1.8119,34400000.0
2005-09-16 09:17:00,1.81182,1.81189,1.81175,1.8118,66700000.0
2005-09-16 09:18:00,1.8117,1.8117,1.81153,1.81154,52000000.0
2005-09-16 09:19:00,1.8115,1.81154,1.81143,1.81154,42300000.0
2005-09-16 09:20:00,1.81163,1.81172,1.81163,1.81168,24400000.0
2005-09-16 09:21:00,1.81165,1.81165,1.81151,1.81159,95299998.0
2005-09-16 09:22:00,1.81168,1.81168,1.81149,1.8115,91000001.0
2005-09-16 09:23:00,1.81131,1.81135,1.81124,1.81135,38800000.0
2005-09-16 09:24:00,1.81133,1.81138,1.81125,1.81138,15900000.0
2005-09-16 09:25:00,1.81126,1.81129,1.81109,1.81111,62800001.0
2005-09-16 09:26:00,1.81106,1.81118,1.8109,1.8109,48000000.0
2005-09-16 09:27:00,1.81103,1.81103,1.81094,1.81094,35900001.0
2005-09-16 09:28:00,1.8109,1.81098,1.81083,1.81092,58099999.0
2005-09-16 09:29:00,1.81103,1.81113,1.81101,1.81113,56899999.0
2005-09-16 09:30:00,1.81103,1.81139,1.81103,1.81139,45700000.0
2005-09-16 09:31:00,1.81135,1.81138,1.81122,1.81135,123799999.0
2005-09-16 09:32:00,1.8114,1.81141,1.81116,1.81126,112700001.0
2005-09-16 09:33:00,1.8111,1.8111,1.81095,1.81095,20900000.0
2005-09-16 09:34:00,1.8108,1.81098,1.81076,1.81095,52900000.0
2005-09-16 09:35:00,1.81097,1.81123,1.81083,1.81094,86600000.0
2005-09-16 09:36:00,1.811,1.81126,1.8107,1.81121,59900001.0
2005-09-16 09:37:00,1.81137,1.81154,1.81137,1.81138,28400000.0
2005-09-16 09:38:00,1.81132,1.81139,1.81126,1.81127,131899999.0
2005-09-16 09:39:00,1.81102,1.8112,1.81102,1.81117,103500000.0
2005-09-16 09:40:00,1.81112,1.81112,1.81104,1.81104,52100000.0
2005-09-16 09:41:00,1.81063,1.81067,1.81059,1.8106,25800000.0
2005-09-16 09:42:00,1.81065,1.8107,1.81045,1.81045,82099998.0
2005-09-16 09:43:00,1.81059,1.81071,1.81047,1.81068,63400000.0
2005-09-16 09:44:00,1.81075,1.81075,1.81065,1.8107,53800000.0
2005-09-16 09:45:00,1.81065,1.81065,1.81055,1.81055,47600000.0
2005-09-16 09:46:00,1.81054,1.81074,1.81035,1.81035,134600000.0
2005-09-16 09:47:00,1.81072,1.81093,1.81067,1.81093,29100000.0
2005-09-16 09:48:00,1.8111,1.81121,1.8111,1.81112,37500000.0
2005-09-16 09:49:00,1.81112,1.81112,1.811,1.81105,53500000.0
2005-09-16 09:50:00,1.81092,1.81092,1.81076,1.81088,51699999.0
2005-09-16 09:51:00,1.81083,1.81083,1.81048,1.8105,55899999.0
2005-09-16 09:52:00,1.8105,1.8106,1.81037,1.81041,61100001.0
2005-09-16 09:53:00,1.81042,1.81062,1.81042,1.81058,51800000.0
2005-09-16 09:54:00,1.81056,1.8107,1.81045,1.8107,52200000.0
2005-09-16 09:55:00,1.81077,1.81093,1.81068,1.81093,61900000.0
2005-09-16 09:56:00,1.81103,1.81117,1.81103,1.81117,23400000.0
2005-09-16 09:57:00,1.8111,1.8111,1.81094,1.81107,57600000.0
2005-09-16 09:58:00,1.8111,1.8111,1.81092,1.81096,53000000.0
2005-09-16 09:59:00,1.81101,1.81124,1.81101,1.81122,40900000.0
2005-09-16 10:00:00,1.81114,1.81128,1.81114,1.81115,73800002.0
2005-09-16 10:01:00,1.81122,1.81139,1.81122,1.81129,52399999.0
2005-09-16 10:02:00,1.81125,1.81126,1.8112,1.8112,32600000.0
2005-09-16 10:03:00,1.81128,1.81131,1.81122,1.81122,41200000.0
2005-09-16 10:04:00,1.8112,1.81125,1.81115,1.8112,47800000.0
2005-09-16 10:05:00,1.8112,1.81134,1.81119,1.81134,72600000.0
2005-09-16 10:06:00,1.81131,1.81131,1.8111,1.8111,48899999.0
2005-09-16 10:07:00,1.81122,1.8113,1.81122,1.81122,36700000.0
2005-09-16 10:08:00,1.81125,1.81133,1.81125,1.8113,27800001.0
2005-09-16 10:09:00,1.81146,1.81169,1.81146,1.81163,43600000.0
2005-09-16 10:10:00,1.81158,1.81169,1.81155,1.81168,82500000.0
2005-09-16 10:11:00,1.8117,1.8117,1.8117,1.8117,4500000.0
2005-09-16 10:12:00,1.81179,1.81185,1.81176,1.81178,42400000.0
2005-09-16 10:13:00,1.81171,1.81179,1.81164,1.81164,47800000.0
2005-09-16 10:14:00,1.81155,1.81168,1.81155,1.81167,64400001.0
2005-09-16 10:15:00,1.8115,1.8115,1.81103,1.81103,73199999.0
2005-09-16 10:16:00,1.81083,1.81085,1.81075,1.81085,53399999.0
2005-09-16 10:17:00,1.81092,1.81099,1.81074,1.81085,78999999.0
2005-09-16 10:18:00,1.81083,1.81083,1.81069,1.81075,83399999.0
2005-09-16 10:19:00,1.81076,1.81086,1.81076,1.81085,64400001.0
2005-09-16 10:20:00,1.81081,1.81084,1.8107,1.81078,73900001.0
2005-09-16 10:21:00,1.81087,1.81088,1.81076,1.81079,123500001.0
2005-09-16 10:22:00,1.81075,1.81075,1.8107,1.8107,32800000.0
2005-09-16 10:23:00,1.81072,1.81093,1.81072,1.8108,79600000.0
2005-09-16 10:24:00,1.81078,1.81078,1.81073,1.81073,67600000.0
2005-09-16 10:25:00,1.81069,1.81082,1.81067,1.81082,126600000.0
2005-09-16 10:26:00,1.81084,1.81084,1.81073,1.81076,47400000.0
2005-09-16 10:27:00,1.81068,1.81068,1.81051,1.81057,60300000.0
2005-09-16 10:28:00,1.81052,1.81081,1.81052,1.81081,79999996.0
2005-09-16 10:29:00,1.81058,1.81079,1.81056,1.81065,81999999.0
2005-09-16 10:30:00,1.81068,1.81072,1.81063,1.81063,49400000.0
2005-09-16 10:31:00,1.81064,1.81099,1.81064,1.81099,28600000.0
2005-09-16 10:32:00,1.81095,1.81095,1.81087,1.81089,32300000.0
2005-09-16 10:33:00,1.81087,1.81098,1.81065,1.81065,83599998.0
2005-09-16 10:34:00,1.81056,1.8108,1.81056,1.8108,53900001.0
2005-09-16 10:35:00,1.81081,1.81081,1.81063,1.81063,29900000.0
2005-09-16 10:36:00,1.81067,1.8107,1.81056,1.81058,69500002.0
2005-09-16 10:37:00,1.81059,1.81063,1.81054,1.81057,100799999.0
2005-09-16 10:38:00,1.81055,1.81058,1.8105,1.81058,47000000.0
2005-09-16 10:39:00,1.8105,1.8105,1.81033,1.81038,84600000.0
2005-09-16 10:40:00,1.81062,1.81066,1.81054,1.81063,44200001.0
2005-09-16 10:41:00,1.81059,1.81076,1.81057,1.81073,67999999.0
2005-09-16 10:42:00,1.8108,1.8108,1.81062,1.8107,73900000.0
2005-09-16 10:43:00,1.8108,1.81097,1.8108,1.81094,30700000.0
2005-09-16 10:44:00,1.81098,1.81102,1.81093,1.81099,130100002.0
2005-09-16 10:45:00,1.811,1.811,1.81087,1.81093,63000000.0
2005-09-16 10:46:00,1.81087,1.81096,1.81067,1.81067,58800002.0
2005-09-16 10:47:00,1.81062,1.81064,1.81038,1.81043,50800000.0
2005-09-16 10:48:00,1.81041,1.81047,1.81037,1.8104,68100000.0
2005-09-16 10:49:00,1.81035,1.81035,1.81025,1.8103,82799998.0
2005-09-16 10:50:00,1.81022,1.81022,1.80951,1.80951,84399999.0
2005-09-16 10:51:00,1.80961,1.80961,1.80952,1.8096,45600000.0
2005-09-16 10:52:00,1.80963,1.80963,1.80938,1.80942,43600000.0
2005-09-16 10:53:00,1.8095,1.80975,1.8095,1.80975,17200000.0
2005-09-16 10:54:00,1.80992,1.81009,1.80992,1.80999,39100000.0
2005-09-16 10:55:00,1.80991,1.80991,1.80973,1.80973,61200000.0
2005-09-16 10:56:00,1.80982,1.80998,1.80982,1.80985,140500001.0
2005-09-16 10:57:00,1.80985,1.80985,1.80956,1.80964,91799997.0
2005-09-16 10:58:00,1.80962,1.80962,1.80942,1.80957,77500000.0
2005-09-16 10:59:00,1.80952,1.80952,1.80924,1.80946,75300000.0
2005-09-16 11:00:00,1.8094,1.80942,1.80866,1.80931,48850000.0
2005-09-16 11:01:00,1.80939,1.80954,1.80936,1.80943,81799999.0
2005-09-16 11:02:00,1.80938,1.80938,1.80925,1.80926,46600001.0
2005-09-16 11:03:00,1.80937,1.80947,1.80936,1.8094,31500000.0
2005-09-16 11:04:00,1.80938,1.80943,1.80935,1.80935,39400000.0
2005-09-16 11:05:00,1.80934,1.80934,1.80895,1.80899,69900000.0
2005-09-16 11:06:00,1.80903,1.80903,1.80883,1.80884,97700002.0
2005-09-16 11:07:00,1.80893,1.8093,1.80893,1.8093,50599999.0
2005-09-16 11:08:00,1.8094,1.80948,1.80939,1.8094,50700000.0
2005-09-16 11:09:00,1.80943,1.80971,1.80937,1.80971,76099999.0
2005-09-16 11:10:00,1.80977,1.80977,1.80965,1.80974,78900000.0
2005-09-16 11:11:00,1.8098,1.80985,1.80978,1.80982,83100000.0
2005-09-16 11:12:00,1.80982,1.80998,1.80982,1.80991,93900001.0
2005-09-16 11:13:00,1.80988,1.81002,1.80985,1.81002,107400002.0
2005-09-16 11:14:00,1.81003,1.81007,1.81002,1.81002,66400000.0
2005-09-16 11:15:00,1.81009,1.81014,1.80998,1.81008,186800003.0
2005-09-16 11:16:00,1.81005,1.8101,1.81001,1.81008,94500001.0
2005-09-16 11:17:00,1.81004,1.81016,1.81004,1.81013,42799998.0
2005-09-16 11:18:00,1.81019,1.81026,1.81009,1.81026,70300000.0
2005-09-16 11:19:00,1.81022,1.81029,1.8102,1.8102,112400000.0
2005-09-16 11:20:00,1.81032,1.81033,1.81032,1.81033,3300000.0
2005-09-16 11:21:00,1.81043,1.81048,1.81031,1.81048,40200000.0
2005-09-16 11:22:00,1.81053,1.81055,1.81034,1.81045,116299999.0
2005-09-16 11:23:00,1.81049,1.8105,1.81043,1.81043,65549998.0
2005-09-16 11:24:00,1.81044,1.81044,1.81019,1.81028,94700001.0
2005-09-16 11:25:00,1.81014,1.81031,1.81013,1.81031,68600000.0
2005-09-16 11:26:00,1.81033,1.81046,1.8103,1.81042,25000000.0
2005-09-16 11:27:00,1.81048,1.81059,1.81042,1.81049,77600000.0
2005-09-16 11:28:00,1.81053,1.81066,1.81045,1.81066,72500002.0
2005-09-16 11:29:00,1.81066,1.8108,1.8106,1.81075,110399999.0
2005-09-16 11:30:00,1.81073,1.81081,1.81072,1.81077,117600001.0
2005-09-16 11:31:00,1.81073,1.81086,1.81073,1.8108,94250001.0
2005-09-16 11:32:00,1.81069,1.81094,1.81067,1.81094,55299999.0
2005-09-16 11:33:00,1.81088,1.8111,1.81084,1.8111,53500000.0
2005-09-16 11:34:00,1.81113,1.81121,1.81103,1.81121,51700000.0
2005-09-16 11:35:00,1.8112,1.81132,1.81113,1.81132,60300000.0
2005-09-16 11:36:00,1.81126,1.81126,1.81115,1.81126,106699997.0
2005-09-16 11:37:00,1.81123,1.81147,1.81117,1.81142,71600000.0
2005-09-16 11:38:00,1.81143,1.81153,1.81137,1.81152,61500001.0
2005-09-16 11:39:00,1.8115,1.8115,1.81142,1.81142,65300002.0
2005-09-16 11:40:00,1.81133,1.81143,1.8112,1.81125,67899999.0
2005-09-16 11:41:00,1.81118,1.81118,1.81098,1.81098,9200000.0
2005-09-16 11:42:00,1.81098,1.81103,1.81087,1.8109,98099999.0
2005-09-16 11:43:00,1.81092,1.81099,1.81085,1.81087,47200000.0
2005-09-16 11:44:00,1.8109,1.81102,1.81084,1.81102,60699999.0
2005-09-16 11:45:00,1.8108,1.8108,1.81037,1.81037,73500002.0
2005-09-16 11:46:00,1.81103,1.81103,1.81091,1.81098,76199999.0
2005-09-16 11:47:00,1.81097,1.81106,1.81095,1.811,68099999.0
2005-09-16 11:48:00,1.81099,1.81104,1.81091,1.81104,88800001.0
2005-09-16 11:49:00,1.8111,1.81127,1.81102,1.81107,29999999.0
2005-09-16 11:50:00,1.81108,1.81108,1.81092,1.81104,105900001.0
2005-09-16 11:51:00,1.81101,1.81101,1.81086,1.81095,38700000.0
2005-09-16 11:52:00,1.811,1.81105,1.81087,1.81089,49799999.0
2005-09-16 11:53:00,1.81077,1.81077,1.8106,1.8106,32900000.0
2005-09-16 11:54:00,1.81044,1.81044,1.81007,1.81018,99300000.0
2005-09-16 11:55:00,1.81023,1.81028,1.81013,1.81021,60800001.0
2005-09-16 11:56:00,1.81015,1.81015,1.80986,1.80995,39000000.0
2005-09-16 11:57:00,1.81005,1.81026,1.81002,1.81025,153200001.0
2005-09-16 11:58:00,1.81018,1.81018,1.80991,1.80991,17600000.0
2005-09-16 11:59:00,1.80986,1.80996,1.80978,1.80985,146499999.0
2005-09-16 12:00:00,1.80983,1.80988,1.80965,1.80987,93600001.0
2005-09-16 12:01:00,1.80988,1.80998,1.80985,1.80985,71600001.0
2005-09-16 12:02:00,1.81001,1.81027,1.81001,1.8102,76500000.0
2005-09-16 12:03:00,1.81015,1.81026,1.81013,1.81019,72600000.0
2005-09-16 12:04:00,1.81022,1.81034,1.81022,1.81031,116699999.0
2005-09-16 12:05:00,1.81043,1.81059,1.8103,1.81059,73500002.0
2005-09-16 12:06:00,1.81067,1.8109,1.81067,1.81082,52500000.0
2005-09-16 12:07:00,1.8109,1.81137,1.8109,1.81137,50400000.0
2005-09-16 12:08:00,1.81137,1.81151,1.8113,1.81151,111999996.0
2005-09-16 12:09:00,1.81153,1.81158,1.8114,1.81147,80399998.0
2005-09-16 12:10:00,1.81195,1.81217,1.8117,1.81175,80000000.0
2005-09-16 12:11:00,1.81167,1.81169,1.81154,1.81154,85200001.0
2005-09-16 12:12:00,1.81138,1.81147,1.81137,1.81147,68199999.0
2005-09-16 12:13:00,1.81162,1.81183,1.81162,1.81173,50000000.0
2005-09-16 12:14:00,1.81173,1.81202,1.81167,1.81199,78699998.0
2005-09-16 12:15:00,1.81193,1.81236,1.81186,1.81236,23400000.0
2005-09-16 12:16:00,1.81238,1.81256,1.81236,1.81237,68100001.0
2005-09-16 12:17:00,1.81237,1.81237,1.81211,1.8122,57100000.0
2005-09-16 12:18:00,1.8122,1.8122,1.81218,1.8122,56800002.0
2005-09-16 12:19:00,1.81223,1.81227,1.81216,1.81217,58400000.0
2005-09-16 12:20:00,1.81228,1.81238,1.81228,1.81235,84200000.0
2005-09-16 12:21:00,1.81225,1.81243,1.81216,1.81223,46100000.0
2005-09-16 12:22:00,1.81218,1.81225,1.81217,1.81219,27800000.0
2005-09-16 12:23:00,1.81213,1.81213,1.81208,1.81208,52299998.0
2005-09-16 12:24:00,1.81213,1.81228,1.81213,1.81226,42200000.0
2005-09-16 12:25:00,1.81235,1.81267,1.81235,1.81266,43000001.0
2005-09-16 12:26:00,1.81287,1.81308,1.81287,1.813,100100002.0
2005-09-16 12:27:00,1.81284,1.81313,1.81284,1.81313,84299999.0
2005-09-16 12:28:00,1.8131,1.8131,1.81265,1.81265,95799999.0
2005-09-16 12:29:00,1.81267,1.81267,1.81245,1.8125,65500000.0
2005-09-16 12:30:00,1.81247,1.81252,1.81239,1.8124,100200000.0
2005-09-16 12:31:00,1.81239,1.81248,1.81219,1.8122,139299998.0
2005-09-16 12:32:00,1.81218,1.81229,1.81217,1.8122,105599999.0
2005-09-16 12:33:00,1.81227,1.81233,1.81221,1.81233,58200000.0
2005-09-16 12:34:00,1.81239,1.81239,1.81231,1.81231,21499999.0
2005-09-16 12:35:00,1.81247,1.81267,1.81247,1.81258,57300001.0
2005-09-16 12:36:00,1.81246,1.81246,1.81209,1.81216,63700000.0
2005-09-16 12:37:00,1.81205,1.81222,1.81205,1.81222,19800000.0
2005-09-16 12:38:00,1.81217,1.81231,1.81213,1.8122,145399997.0
2005-09-16 12:39:00,1.81219,1.81237,1.81219,1.81228,43700000.0
2005-09-16 12:40:00,1.8122,1.81224,1.81212,1.81222,90399998.0
2005-09-16 12:41:00,1.81215,1.8122,1.81209,1.81209,88400002.0
2005-09-16 12:42:00,1.81201,1.81209,1.81195,1.812,60200000.0
2005-09-16 12:43:00,1.812,1.8122,1.81192,1.8122,99800001.0
2005-09-16 12:44:00,1.81214,1.81214,1.81183,1.81183,110300001.0
2005-09-16 12:45:00,1.81183,1.81183,1.8117,1.81172,17500000.0
2005-09-16 12:46:00,1.81173,1.81185,1.81173,1.81185,54000000.0
2005-09-16 12:47:00,1.81178,1.81178,1.8116,1.8116,97500002.0
2005-09-16 12:48:00,1.81147,1.81167,1.81147,1.8116,32400000.0
2005-09-16 12:49:00,1.8117,1.81175,1.81168,1.81173,28100000.0
2005-09-16 12:50:00,1.81174,1.81174,1.81165,1.8117,99500001.0
2005-09-16 12:51:00,1.8115,1.81154,1.81138,1.81154,56100000.0
2005-09-16 12:52:00,1.81128,1.81144,1.81114,1.81114,81599999.0
2005-09-16 12:53:00,1.81094,1.81114,1.81094,1.81107,37900000.0
2005-09-16 12:54:00,1.81111,1.81121,1.81097,1.81108,45500000.0
2005-09-16 12:55:00,1.81095,1.81095,1.81062,1.81069,78300000.0
2005-09-16 12:56:00,1.81054,1.81065,1.8105,1.81065,50999999.0
2005-09-16 12:57:00,1.81065,1.81091,1.81063,1.81091,76400001.0
2005-09-16 12:58:00,1.81093,1.81096,1.81084,1.81096,45600001.0
2005-09-16 12:59:00,1.81064,1.81098,1.81064,1.81098,69200000.0
2005-09-16 13:00:00,1.811,1.811,1.81075,1.81093,101799998.0
2005-09-16 13:01:00,1.81083,1.81087,1.81078,1.81078,31700000.0
2005-09-16 13:02:00,1.81068,1.81075,1.81057,1.81073,93600001.0
2005-09-16 13:03:00,1.81075,1.81075,1.81062,1.81063,48400000.0
2005-09-16 13:04:00,1.81051,1.81053,1.81041,1.81045,71100000.0
2005-09-16 13:05:00,1.81041,1.8105,1.81041,1.81044,103599997.0
2005-09-16 13:06:00,1.81047,1.81047,1.81008,1.81008,41200000.0
2005-09-16 13:07:00,1.81013,1.81035,1.81006,1.8102,86099999.0
2005-09-16 13:08:00,1.81026,1.81036,1.81022,1.81036,52400000.0
2005-09-16 13:09:00,1.81031,1.81043,1.81031,1.81043,35600001.0
2005-09-16 13:10:00,1.81038,1.8104,1.81035,1.81038,40400000.0
2005-09-16 13:11:00,1.81036,1.81041,1.8103,1.81041,35900000.0
2005-09-16 13:12:00,1.8104,1.8104,1.81021,1.81035,46200000.0
2005-09-16 13:13:00,1.81019,1.81029,1.81019,1.81021,15100000.0
2005-09-16 13:14:00,1.8102,1.81029,1.8101,1.81029,67700000.0
2005-09-16 13:15:00,1.81027,1.81033,1.81021,1.81023,45599999.0
2005-09-16 13:16:00,1.81022,1.81026,1.81014,1.81014,30650000.0
2005-09-16 13:17:00,1.81023,1.81023,1.81009,1.8102,47399999.0
2005-09-16 13:18:00,1.8102,1.8102,1.80992,1.80992,69900000.0
2005-09-16 13:19:00,1.81011,1.8102,1.81011,1.81018,61299999.0
2005-09-16 13:20:00,1.81013,1.81019,1.81009,1.81012,79000002.0
2005-09-16 13:21:00,1.81018,1.81022,1.81017,1.81017,75949999.0
2005-09-16 13:22:00,1.81025,1.81038,1.8102,1.8102,58000000.0
2005-09-16 13:23:00,1.8102,1.81025,1.8102,1.81022,55200001.0
2005-09-16 13:24:00,1.8102,1.81034,1.8102,1.81023,77100001.0
2005-09-16 13:25:00,1.81025,1.81041,1.81025,1.81041,28800000.0
2005-09-16 13:26:00,1.81048,1.8105,1.81025,1.81025,34750000.0
2005-09-16 13:27:00,1.8103,1.81039,1.81024,1.81028,48400000.0
2005-09-16 13:28:00,1.8102,1.81025,1.81018,1.81018,75300001.0
2005-09-16 13:29:00,1.81019,1.81023,1.81009,1.81012,96500000.0
2005-09-16 13:30:00,1.81007,1.81013,1.81005,1.8101,93399998.0
2005-09-16 13:31:00,1.81017,1.81017,1.81003,1.81003,36400000.0
2005-09-16 13:32:00,1.81012,1.81012,1.81004,1.81004,61799999.0
2005-09-16 13:33:00,1.81009,1.81018,1.81009,1.8101,29900000.0
2005-09-16 13:34:00,1.81007,1.81018,1.81005,1.8101,56700000.0
2005-09-16 13:35:00,1.8101,1.8101,1.8101,1.8101,9500000.0
2005-09-16 13:36:00,1.81013,1.81019,1.8101,1.81016,111300001.0
2005-09-16 13:37:00,1.81019,1.81029,1.81014,1.81014,57000000.0
2005-09-16 13:38:00,1.81015,1.81015,1.81003,1.81008,91300001.0
2005-09-16 13:39:00,1.81012,1.8102,1.81011,1.81017,54000002.0
2005-09-16 13:40:00,1.81025,1.81025,1.81008,1.81015,57100000.0
2005-09-16 13:41:00,1.81017,1.81025,1.81015,1.81016,56900000.0
2005-09-16 13:42:00,1.81015,1.81025,1.81002,1.81013,85700000.0
2005-09-16 13:43:00,1.81005,1.81005,1.80981,1.80992,31100000.0
2005-09-16 13:44:00,1.80987,1.80992,1.80977,1.80992,153599995.0
2005-09-16 13:45:00,1.80995,1.81006,1.80995,1.81003,57050001.0
2005-09-16 13:46:00,1.81001,1.81008,1.81001,1.81008,57400000.0
2005-09-16 13:47:00,1.81009,1.81013,1.81003,1.81004,45599999.0
2005-09-16 13:48:00,1.81017,1.81023,1.81013,1.81023,60100000.0
2005-09-16 13:49:00,1.81023,1.81023,1.80997,1.81008,58700000.0
2005-09-16 13:50:00,1.81007,1.81008,1.80986,1.80989,142100004.0
2005-09-16 13:51:00,1.80991,1.81001,1.80982,1.80989,74100000.0
2005-09-16 13:52:00,1.80995,1.80995,1.80985,1.8099,67200000.0
2005-09-16 13:53:00,1.80983,1.81003,1.80983,1.80998,31400000.0
2005-09-16 13:54:00,1.81,1.81004,1.81,1.81002,53899999.0
2005-09-16 13:55:00,1.81002,1.81008,1.81,1.81008,28700000.0
2005-09-16 13:56:00,1.8101,1.8101,1.80988,1.80998,71700001.0
2005-09-16 13:57:00,1.81005,1.81015,1.80999,1.81013,97200000.0
2005-09-16 13:58:00,1.81009,1.81019,1.81005,1.81005,61300002.0
2005-09-16 13:59:00,1.80998,1.81004,1.80984,1.80988,58799999.0
2005-09-16 14:00:00,1.8098,1.80983,1.80972,1.80982,88899999.0
2005-09-16 14:01:00,1.81,1.81004,1.80992,1.80992,82599999.0
2005-09-16 14:02:00,1.8099,1.8099,1.80982,1.80982,48299999.0
2005-09-16 14:03:00,1.80991,1.81,1.80989,1.80991,80199999.0
2005-09-16 14:04:00,1.80992,1.81003,1.80992,1.80996,48200001.0
2005-09-16 14:05:00,1.80983,1.80983,1.8097,1.80981,22200000.0
2005-09-16 14:06:00,1.80982,1.80997,1.80981,1.80995,44399999.0
2005-09-16 14:07:00,1.81002,1.8101,1.80993,1.80993,65700000.0
2005-09-16 14:08:00,1.81,1.81,1.8098,1.80986,53000000.0
2005-09-16 14:09:00,1.80987,1.80987,1.80978,1.80978,30700001.0
2005-09-16 14:10:00,1.80988,1.80993,1.80979,1.80988,20700000.0
2005-09-16 14:11:00,1.80977,1.80982,1.80977,1.80977,47600000.0
2005-09-16 14:12:00,1.8098,1.80998,1.8098,1.8099,54700000.0
2005-09-16 14:13:00,1.80995,1.80995,1.80983,1.8099,30700000.0
2005-09-16 14:14:00,1.8099,1.80995,1.8099,1.80993,67000000.0
2005-09-16 14:15:00,1.80984,1.80984,1.80968,1.80977,71600000.0
2005-09-16 14:16:00,1.80981,1.80981,1.80958,1.80962,49900000.0
2005-09-16 14:17:00,1.80977,1.80984,1.80969,1.80969,75199999.0
2005-09-16 14:18:00,1.8097,1.80976,1.80957,1.80957,42699999.0
2005-09-16 14:19:00,1.80962,1.80966,1.80935,1.80935,87700001.0
2005-09-16 14:20:00,1.80898,1.80898,1.80863,1.80872,41700000.0
2005-09-16 14:21:00,1.80858,1.80887,1.80855,1.80863,81300001.0
2005-09-16 14:22:00,1.80854,1.80854,1.80835,1.80835,67099999.0
2005-09-16 14:23:00,1.80845,1.80859,1.80842,1.80859,61900000.0
2005-09-16 14:24:00,1.80867,1.80882,1.80865,1.80867,35800000.0
2005-09-16 14:25:00,1.80863,1.80906,1.80863,1.80903,56100000.0
2005-09-16 14:26:00,1.8093,1.80935,1.80912,1.80918,55100000.0
2005-09-16 14:27:00,1.80925,1.80933,1.80925,1.80927,50100000.0
2005-09-16 14:28:00,1.80915,1.80937,1.80915,1.80937,68299999.0
2005-09-16 14:29:00,1.80934,1.80936,1.80926,1.80933,60900001.0
2005-09-16 14:30:00,1.80942,1.80981,1.80942,1.80944,73600001.0
2005-09-16 14:31:00,1.80933,1.80994,1.80921,1.80994,46200000.0
2005-09-16 14:32:00,1.81026,1.81064,1.81026,1.81053,65300001.0
2005-09-16 14:33:00,1.81047,1.81054,1.81028,1.81054,47200000.0
2005-09-16 14:34:00,1.81057,1.81061,1.8104,1.81043,59899999.0
2005-09-16 14:35:00,1.81043,1.81063,1.81035,1.81043,52899999.0
2005-09-16 14:36:00,1.81021,1.81021,1.80958,1.80958,46400000.0
2005-09-16 14:37:00,1.80956,1.80958,1.80942,1.80952,65399999.0
2005-09-16 14:38:00,1.80949,1.80949,1.80902,1.80902,65600001.0
2005-09-16 14:39:00,1.8092,1.80928,1.80919,1.80923,75599999.0
2005-09-16 14:40:00,1.80904,1.80912,1.80883,1.80883,80200001.0
2005-09-16 14:41:00,1.80863,1.80863,1.80773,1.80789,149799999.0
2005-09-16 14:42:00,1.808,1.80822,1.808,1.80811,39200000.0
2005-09-16 14:43:00,1.80793,1.80799,1.80784,1.80796,54600000.0
2005-09-16 14:44:00,1.808,1.808,1.8077,1.8077,64400000.0
2005-09-16 14:45:00,1.80762,1.80789,1.80762,1.80789,59000000.0
2005-09-16 14:46:00,1.8079,1.80792,1.80787,1.80788,20000000.0
2005-09-16 14:47:00,1.8078,1.80798,1.80756,1.80798,51700000.0
2005-09-16 14:48:00,1.80811,1.80818,1.80797,1.80797,52200000.0
2005-09-16 14:49:00,1.8079,1.8079,1.8077,1.8077,19400000.0
2005-09-16 14:50:00,1.80763,1.80801,1.80757,1.80792,77900001.0
2005-09-16 14:51:00,1.80793,1.80798,1.80783,1.80784,45100000.0
2005-09-16 14:52:00,1.80772,1.80817,1.8077,1.80817,78900001.0
2005-09-16 14:53:00,1.80821,1.80821,1.80797,1.80798,24400000.0
2005-09-16 14:54:00,1.80798,1.80824,1.80798,1.80824,62200001.0
2005-09-16 14:55:00,1.80827,1.80827,1.80811,1.80818,54400000.0
2005-09-16 14:56:00,1.8081,1.8081,1.80771,1.8079,160599997.0
2005-09-16 14:57:00,1.80799,1.8082,1.80797,1.80797,51199999.0
2005-09-16 14:58:00,1.80798,1.8081,1.80792,1.8081,52700001.0
2005-09-16 14:59:00,1.80806,1.80838,1.80806,1.80818,65899999.0
2005-09-16 15:00:00,1.80781,1.80781,1.80674,1.80686,55200000.0
2005-09-16 15:01:00,1.80657,1.80657,1.80599,1.80608,81700001.0
2005-09-16 15:02:00,1.80622,1.80685,1.80622,1.80685,57400000.0
2005-09-16 15:03:00,1.80705,1.80713,1.80676,1.80689,80800003.0
2005-09-16 15:04:00,1.8066,1.8066,1.80593,1.80593,29800000.0
2005-09-16 15:05:00,1.80598,1.80606,1.80581,1.80586,85200000.0
2005-09-16 15:06:00,1.80598,1.80651,1.80598,1.80648,57100001.0
2005-09-16 15:07:00,1.80647,1.80647,1.80583,1.80592,78700001.0
2005-09-16 15:08:00,1.806,1.80625,1.806,1.80625,17900000.0
2005-09-16 15:09:00,1.80651,1.80679,1.80651,1.80654,127899999.0
2005-09-16 15:10:00,1.80656,1.80685,1.80656,1.80668,45000000.0
2005-09-16 15:11:00,1.80649,1.80673,1.80642,1.80669,111899999.0
2005-09-16 15:12:00,1.80686,1.80699,1.80686,1.80699,4300000.0
2005-09-16 15:13:00,1.80707,1.80707,1.80676,1.807,76400001.0
2005-09-16 15:14:00,1.80709,1.80709,1.80698,1.80706,92499998.0
2005-09-16 15:15:00,1.80699,1.80719,1.80693,1.80719,62600000.0
2005-09-16 15:16:00,1.80713,1.80713,1.80673,1.80676,91599999.0
2005-09-16 15:17:00,1.80645,1.80669,1.8064,1.80669,60799999.0
2005-09-16 15:18:00,1.80682,1.80682,1.80654,1.80671,100600002.0
2005-09-16 15:19:00,1.80662,1.80675,1.80658,1.80672,128999998.0
2005-09-16 15:20:00,1.80692,1.80711,1.80684,1.80691,57300000.0
2005-09-16 15:21:00,1.8069,1.8069,1.80673,1.80676,56700000.0
2005-09-16 15:22:00,1.80692,1.80703,1.80677,1.80703,93900001.0
2005-09-16 15:23:00,1.80705,1.80708,1.80695,1.80708,92499999.0
2005-09-16 15:24:00,1.80715,1.80717,1.80704,1.80707,91099999.0
2005-09-16 15:25:00,1.80713,1.80713,1.80697,1.80701,79799999.0
2005-09-16 15:26:00,1.80702,1.8071,1.80685,1.80685,60500000.0
2005-09-16 15:27:00,1.8068,1.8068,1.80665,1.80665,35700000.0
2005-09-16 15:28:00,1.80667,1.80675,1.80657,1.80657,89599999.0
2005-09-16 15:29:00,1.80667,1.80675,1.80665,1.80668,165499998.0
2005-09-16 15:30:00,1.80669,1.80688,1.80669,1.80679,106900000.0
2005-09-16 15:31:00,1.80687,1.80687,1.8067,1.80683,72199999.0
2005-09-16 15:32:00,1.80681,1.80707,1.80679,1.80679,49450000.0
2005-09-16 15:33:00,1.80679,1.80682,1.80679,1.8068,17900000.0
2005-09-16 15:34:00,1.80675,1.80675,1.80657,1.8066,111300000.0
2005-09-16 15:35:00,1.80671,1.80672,1.80663,1.80668,36200000.0
2005-09-16 15:36:00,1.80658,1.8067,1.80658,1.8067,52799998.0
2005-09-16 15:37:00,1.80668,1.80674,1.80662,1.80662,18100000.0
2005-09-16 15:38:00,1.80652,1.80657,1.80642,1.80646,93499999.0
2005-09-16 15:39:00,1.80635,1.80635,1.80617,1.80619,90900000.0
2005-09-16 15:40:00,1.80632,1.80634,1.80626,1.80629,56400000.0
2005-09-16 15:41:00,1.80632,1.80651,1.80632,1.80651,20900000.0
2005-09-16 15:42:00,1.80646,1.80689,1.80646,1.80678,73900000.0
2005-09-16 15:43:00,1.8068,1.80699,1.8068,1.80681,43000000.0
2005-09-16 15:44:00,1.80675,1.80675,1.80621,1.80621,56299999.0
2005-09-16 15:45:00,1.80619,1.8063,1.80606,1.8063,69400001.0
2005-09-16 15:46:00,1.80633,1.80708,1.80633,1.80679,55800000.0
2005-09-16 15:47:00,1.8067,1.80706,1.8067,1.80677,32900000.0
2005-09-16 15:48:00,1.80692,1.807,1.80624,1.80624,85999999.0
2005-09-16 15:49:00,1.80611,1.80637,1.80611,1.80619,81300000.0
2005-09-16 15:50:00,1.80613,1.80613,1.80596,1.80596,28200000.0
2005-09-16 15:51:00,1.80577,1.80577,1.80503,1.80513,53200001.0
2005-09-16 15:52:00,1.80514,1.80522,1.80484,1.80484,89800000.0
2005-09-16 15:53:00,1.80486,1.80486,1.80474,1.80485,47350000.0
2005-09-16 15:54:00,1.8048,1.8048,1.80365,1.80365,72099999.0
2005-09-16 15:55:00,1.80368,1.80368,1.80319,1.8032,87700001.0
2005-09-16 15:56:00,1.8035,1.80355,1.80337,1.80337,63200000.0
2005-09-16 15:57:00,1.80339,1.80356,1.80306,1.80356,42200000.0
2005-09-16 15:58:00,1.80337,1.80344,1.80326,1.80336,42200000.0
2005-09-16 15:59:00,1.80331,1.80331,1.80303,1.80308,50500000.0
2005-09-16 16:00:00,1.80321,1.8033,1.80298,1.80298,100400001.0
2005-09-16 16:01:00,1.80295,1.80313,1.80279,1.80313,104799998.0
2005-09-16 16:02:00,1.80324,1.80333,1.80314,1.80316,43600001.0
2005-09-16 16:03:00,1.80305,1.80328,1.8029,1.80328,92899998.0
2005-09-16 16:04:00,1.80332,1.8034,1.80312,1.80317,88200001.0
2005-09-16 16:05:00,1.80314,1.80319,1.80304,1.80311,65100000.0
2005-09-16 16:06:00,1.80323,1.80335,1.80321,1.80335,50800000.0
2005-09-16 16:07:00,1.80333,1.80333,1.80315,1.80315,24300000.0
2005-09-16 16:08:00,1.80301,1.80307,1.80283,1.80299,162200000.0
2005-09-16 16:09:00,1.8028,1.8028,1.80261,1.80266,68400001.0
2005-09-16 16:10:00,1.80255,1.80293,1.80249,1.80289,56300000.0
2005-09-16 16:11:00,1.80298,1.80356,1.80297,1.80356,61300001.0
2005-09-16 16:12:00,1.80347,1.80382,1.80347,1.80379,51800000.0
2005-09-16 16:13:00,1.80376,1.80376,1.80343,1.80359,70400000.0
2005-09-16 16:14:00,1.80382,1.80439,1.80382,1.80428,66100001.0
2005-09-16 16:15:00,1.8042,1.80426,1.8041,1.80416,27500000.0
2005-09-16 16:16:00,1.80387,1.80387,1.80338,1.80338,49300001.0
2005-09-16 16:17:00,1.80338,1.80351,1.80331,1.80343,58300000.0
2005-09-16 16:18:00,1.80332,1.80332,1.80308,1.80311,40900000.0
2005-09-16 16:19:00,1.80336,1.80376,1.80336,1.80376,47699999.0
2005-09-16 16:20:00,1.80366,1.80366,1.80325,1.80332,56400000.0
2005-09-16 16:21:00,1.8034,1.80366,1.8034,1.80366,52000000.0
2005-09-16 16:22:00,1.80382,1.80382,1.80316,1.80327,58900001.0
2005-09-16 16:23:00,1.80321,1.80326,1.80309,1.80312,86300001.0
2005-09-16 16:24:00,1.803,1.80306,1.80249,1.80249,95800003.0
2005-09-16 16:25:00,1.80212,1.80224,1.80199,1.80199,37500000.0
2005-09-16 16:26:00,1.80202,1.8021,1.80188,1.80194,60200000.0
2005-09-16 16:27:00,1.80205,1.80236,1.80205,1.80236,39599999.0
2005-09-16 16:28:00,1.80246,1.80255,1.80239,1.80255,91300002.0
2005-09-16 16:29:00,1.80258,1.80258,1.80233,1.80234,32200000.0
2005-09-16 16:30:00,1.80231,1.80256,1.8023,1.80256,100800001.0
2005-09-16 16:31:00,1.80263,1.80277,1.80263,1.80277,71699999.0
2005-09-16 16:32:00,1.80275,1.80318,1.80275,1.80318,84999998.0
2005-09-16 16:33:00,1.80316,1.80336,1.80316,1.8032,93100002.0
2005-09-16 16:34:00,1.80305,1.80317,1.80299,1.80316,52100000.0
2005-09-16 16:35:00,1.80322,1.8033,1.80322,1.80322,69599998.0
2005-09-16 16:36:00,1.80324,1.80359,1.80324,1.80357,39000000.0
2005-09-16 16:37:00,1.80358,1.80362,1.80349,1.80357,52600000.0
2005-09-16 16:38:00,1.80357,1.80357,1.8032,1.80336,39600001.0
2005-09-16 16:39:00,1.80311,1.80311,1.80264,1.803,60100000.0
2005-09-16 16:40:00,1.80288,1.80288,1.80256,1.8026,81900000.0
2005-09-16 16:41:00,1.80208,1.80279,1.80208,1.80275,91700001.0
2005-09-16 16:42:00,1.80268,1.80268,1.80252,1.80261,28100000.0
2005-09-16 16:43:00,1.80264,1.80287,1.80264,1.80271,58300001.0
2005-09-16 16:44:00,1.80282,1.80289,1.80264,1.80272,68699999.0
2005-09-16 16:45:00,1.80274,1.80279,1.80264,1.80268,98999999.0
2005-09-16 16:46:00,1.80269,1.80269,1.80243,1.8025,50900000.0
2005-09-16 16:47:00,1.80242,1.80249,1.80233,1.80233,106499999.0
2005-09-16 16:48:00,1.80228,1.80228,1.80206,1.80215,22900000.0
2005-09-16 16:49:00,1.80213,1.80258,1.80211,1.80258,26700000.0
2005-09-16 16:50:00,1.80277,1.80319,1.80277,1.80304,49350001.0
2005-09-16 16:51:00,1.8029,1.80318,1.8028,1.80318,68099999.0
2005-09-16 16:52:00,1.8031,1.8031,1.80297,1.80298,47600000.0
2005-09-16 16:53:00,1.8031,1.80347,1.8031,1.80345,62400001.0
2005-09-16 16:54:00,1.80335,1.8034,1.80322,1.8034,70100001.0
2005-09-16 16:55:00,1.80342,1.80342,1.80327,1.80337,104500000.0
2005-09-16 16:56:00,1.8035,1.80387,1.8035,1.80382,39100000.0
2005-09-16 16:57:00,1.804,1.80458,1.804,1.80458,106300000.0
2005-09-16 16:58:00,1.80438,1.80438,1.80427,1.80437,56300001.0
2005-09-16 16:59:00,1.8044,1.8044,1.80404,1.80417,96500002.0
2005-09-16 17:00:00,1.80445,1.8047,1.80431,1.80431,95300000.0
2005-09-16 17:01:00,1.8043,1.80442,1.80425,1.80425,44400000.0
2005-09-16 17:02:00,1.80428,1.80428,1.80416,1.8042,79000000.0
2005-09-16 17:03:00,1.80404,1.80408,1.80383,1.80383,71199999.0
2005-09-16 17:04:00,1.8037,1.80385,1.80359,1.80369,94949999.0
2005-09-16 17:05:00,1.80367,1.80372,1.80358,1.80358,31400000.0
2005-09-16 17:06:00,1.80358,1.80364,1.80351,1.80364,58000000.0
2005-09-16 17:07:00,1.8036,1.80373,1.8036,1.80373,40300000.0
2005-09-16 17:08:00,1.80373,1.80379,1.80369,1.80372,64200001.0
2005-09-16 17:09:00,1.80366,1.8038,1.80363,1.8038,24700000.0
2005-09-16 17:10:00,1.80383,1.80409,1.80383,1.80399,96899999.0
2005-09-16 17:11:00,1.80395,1.80412,1.80395,1.80412,98599999.0
2005-09-16 17:12:00,1.80408,1.80408,1.80382,1.80393,93200002.0
2005-09-16 17:13:00,1.80397,1.80405,1.80391,1.80398,70500001.0
2005-09-16 17:14:00,1.80406,1.80406,1.80395,1.80399,90400001.0
2005-09-16 17:15:00,1.80395,1.80398,1.8039,1.80397,82200001.0
2005-09-16 17:16:00,1.804,1.80405,1.80395,1.80405,98999999.0
2005-09-16 17:17:00,1.80413,1.80434,1.80413,1.80434,58800000.0
2005-09-16 17:18:00,1.80439,1.80495,1.80433,1.80495,59500000.0
2005-09-16 17:19:00,1.80492,1.80503,1.80492,1.805,55200000.0
2005-09-16 17:20:00,1.80508,1.80518,1.80491,1.80491,74300000.0
2005-09-16 17:21:00,1.80482,1.80482,1.80459,1.80465,31200000.0
2005-09-16 17:22:00,1.80472,1.8048,1.80463,1.80464,91599999.0
2005-09-16 17:23:00,1.80443,1.80452,1.8043,1.80452,120499999.0
2005-09-16 17:24:00,1.80451,1.80451,1.80436,1.80439,21600000.0
2005-09-16 17:25:00,1.80442,1.80442,1.8043,1.80438,98800000.0
2005-09-16 17:26:00,1.80452,1.80452,1.80427,1.80432,77600003.0
2005-09-16 17:27:00,1.80427,1.80427,1.80404,1.80408,28300000.0
2005-09-16 17:28:00,1.80418,1.80429,1.80418,1.80429,4800000.0
2005-09-16 17:29:00,1.80438,1.80438,1.80435,1.80437,15300000.0
2005-09-16 17:30:00,1.80427,1.80444,1.80427,1.80444,61000000.0
2005-09-16 17:31:00,1.80431,1.80434,1.80431,1.80434,9800000.0
2005-09-16 17:32:00,1.80427,1.80435,1.80421,1.80435,60499998.0
2005-09-16 17:33:00,1.80438,1.80438,1.80412,1.80429,70100001.0
2005-09-16 17:34:00,1.80433,1.80433,1.8042,1.8042,86800001.0
2005-09-16 17:35:00,1.80416,1.80422,1.80401,1.80417,69700000.0
2005-09-16 17:36:00,1.80418,1.80419,1.80404,1.80409,75199999.0
2005-09-16 17:37:00,1.80403,1.80411,1.80393,1.80395,72600001.0
2005-09-16 17:38:00,1.80394,1.80409,1.80394,1.80402,81199998.0
2005-09-16 17:39:00,1.80396,1.80396,1.80368,1.80377,27900000.0
2005-09-16 17:40:00,1.80381,1.80398,1.80381,1.80392,46799999.0
2005-09-16 17:41:00,1.8039,1.8039,1.80361,1.80361,54299999.0
2005-09-16 17:42:00,1.80357,1.80381,1.80357,1.80381,140300002.0
2005-09-16 17:43:00,1.80398,1.80404,1.80393,1.80395,70799998.0
2005-09-16 17:44:00,1.80398,1.80402,1.8039,1.80392,105700001.0
2005-09-16 17:45:00,1.80395,1.80417,1.80395,1.80416,32800000.0
2005-09-16 17:46:00,1.8041,1.8041,1.80348,1.80348,73300000.0
2005-09-16 17:47:00,1.80353,1.80359,1.80351,1.80353,27100000.0
2005-09-16 17:48:00,1.80352,1.80359,1.80335,1.80335,44600000.0
2005-09-16 17:49:00,1.8033,1.80335,1.80312,1.80334,61900000.0
2005-09-16 17:50:00,1.8033,1.80335,1.80305,1.80305,72599999.0
2005-09-16 17:51:00,1.80299,1.80302,1.80293,1.80298,41900000.0
2005-09-16 17:52:00,1.80285,1.80285,1.80253,1.80263,47999999.0
2005-09-16 17:53:00,1.80242,1.80269,1.80241,1.80269,62100000.0
2005-09-16 17:54:00,1.80268,1.80323,1.80266,1.80323,62000000.0
2005-09-16 17:55:00,1.80338,1.80353,1.80338,1.80353,10000000.0
2005-09-16 17:56:00,1.80352,1.80355,1.80315,1.80315,66300001.0
2005-09-16 17:57:00,1.80298,1.80321,1.80298,1.80321,30600000.0
2005-09-16 17:58:00,1.80334,1.80339,1.80327,1.80336,98000002.0
2005-09-16 17:59:00,1.80333,1.80333,1.80315,1.80315,57499998.0
2005-09-16 18:00:00,1.80327,1.80335,1.80313,1.80313,108500001.0
2005-09-16 18:01:00,1.80317,1.80317,1.80292,1.80315,881700002.0
2005-09-16 18:02:00,1.8031,1.80316,1.80274,1.80295,1106000001.0
2005-09-16 18:03:00,1.80299,1.8032,1.80297,1.80305,1218600005.0
2005-09-16 18:04:00,1.80314,1.80314,1.80292,1.80293,842000000.0
2005-09-16 18:05:00,1.80292,1.80339,1.80292,1.80336,911299996.0
2005-09-16 18:06:00,1.80337,1.80339,1.80321,1.80334,854399997.0
2005-09-16 18:07:00,1.80333,1.80342,1.80318,1.80342,1144500003.0
2005-09-16 18:08:00,1.80347,1.80361,1.80344,1.80346,1261600001.0
2005-09-16 18:09:00,1.80342,1.8036,1.8034,1.80355,515099996.0
2005-09-16 18:10:00,1.80355,1.80355,1.80345,1.80345,788199998.0
2005-09-16 18:11:00,1.80349,1.8035,1.80325,1.80336,604599996.0
2005-09-16 18:12:00,1.80322,1.80322,1.80305,1.80307,744400002.0
2005-09-16 18:13:00,1.80309,1.80323,1.80308,1.80317,456100000.0
2005-09-16 18:14:00,1.80325,1.80345,1.80319,1.8033,821546993.0
2005-09-16 18:15:00,1.80335,1.80337,1.8033,1.80335,1080799995.0
2005-09-16 18:16:00,1.80333,1.80333,1.80312,1.80325,879099999.0
2005-09-16 18:17:00,1.80323,1.80323,1.80309,1.80319,624350001.0
2005-09-16 18:18:00,1.80323,1.80348,1.8032,1.8032,661550001.0
2005-09-16 18:19:00,1.80329,1.80347,1.80319,1.80319,531400000.0
2005-09-16 18:20:00,1.80322,1.80342,1.80322,1.80325,474846997.0
2005-09-16 18:21:00,1.80326,1.80331,1.80314,1.80322,849899998.0
2005-09-16 18:22:00,1.80327,1.80352,1.80327,1.80347,589000001.0
2005-09-16 18:23:00,1.80351,1.80362,1.80347,1.80355,821800000.0
2005-09-16 18:24:00,1.80361,1.80371,1.80353,1.80354,786499995.0
2005-09-16 18:25:00,1.80345,1.80369,1.80345,1.80352,704996997.0
2005-09-16 18:26:00,1.80362,1.80368,1.80353,1.80365,597000004.0
2005-09-16 18:27:00,1.80365,1.80371,1.80351,1.80365,713450004.0
2005-09-16 18:28:00,1.80364,1.80364,1.80353,1.80357,434849998.0
2005-09-16 18:29:00,1.80358,1.80358,1.80345,1.80355,650600000.0
2005-09-16 18:30:00,1.80358,1.80368,1.80353,1.80358,725899994.0
2005-09-16 18:31:00,1.8036,1.80365,1.80355,1.8036,474200000.0
2005-09-16 18:32:00,1.8036,1.80365,1.80355,1.8036,392700000.0
2005-09-16 18:33:00,1.80362,1.80376,1.80361,1.80367,1002200005.0
2005-09-16 18:34:00,1.8038,1.80396,1.80376,1.80377,550900001.0
2005-09-16 18:35:00,1.80379,1.80417,1.80379,1.80413,379500005.0
2005-09-16 18:36:00,1.80422,1.80422,1.804,1.80422,78100000.0
2005-09-16 18:37:00,1.80428,1.80442,1.80428,1.80438,81200000.0
2005-09-16 18:38:00,1.80442,1.80443,1.8042,1.80443,175900000.0
2005-09-16 18:39:00,1.80424,1.80424,1.80372,1.80411,215600001.0
2005-09-16 18:40:00,1.80409,1.80409,1.80367,1.80382,424000002.0
2005-09-16 18:41:00,1.80379,1.8039,1.80379,1.80385,326300002.0
2005-09-16 18:42:00,1.80385,1.80388,1.8038,1.80383,109999999.0
2005-09-16 18:43:00,1.8039,1.80398,1.80388,1.8039,123499998.0
2005-09-16 18:44:00,1.80385,1.80399,1.80378,1.80378,447599997.0
2005-09-16 18:45:00,1.80381,1.80408,1.80376,1.80388,255199997.0
2005-09-16 18:46:00,1.80385,1.80385,1.8038,1.8038,196599999.0
2005-09-16 18:47:00,1.8038,1.80385,1.80377,1.8038,205199999.0
2005-09-16 18:48:00,1.80375,1.80391,1.80373,1.80374,299399998.0
2005-09-16 18:49:00,1.80373,1.80386,1.80373,1.80378,50200000.0
2005-09-16 18:50:00,1.80392,1.80397,1.80379,1.80391,231200001.0
2005-09-16 18:51:00,1.804,1.80408,1.8039,1.80405,486599998.0
2005-09-16 18:52:00,1.80394,1.804,1.80383,1.80395,500400005.0
2005-09-16 18:53:00,1.8039,1.80395,1.80384,1.80385,373400003.0
2005-09-16 18:54:00,1.80388,1.80415,1.80387,1.80387,214200000.0
2005-09-16 18:55:00,1.80398,1.80405,1.80382,1.80392,776899995.0
2005-09-16 18:56:00,1.80388,1.80393,1.80376,1.80393,196800003.0
2005-09-16 18:57:00,1.80385,1.80385,1.80367,1.80369,338300002.0
2005-09-16 18:58:00,1.80367,1.80375,1.8036,1.8036,688999997.0
2005-09-16 18:59:00,1.80349,1.80352,1.80318,1.80318,353500001.0
2005-09-16 19:00:00,1.80315,1.80327,1.80315,1.8032,304099999.0
2005-09-16 19:01:00,1.80316,1.80318,1.80312,1.80318,72900000.0
2005-09-16 19:02:00,1.8032,1.80325,1.80315,1.80317,338700001.0
2005-09-16 19:03:00,1.8032,1.80333,1.80308,1.80317,561600001.0
2005-09-16 19:04:00,1.80325,1.80325,1.80318,1.80325,225800002.0
2005-09-16 19:05:00,1.80315,1.80322,1.80308,1.80322,185300000.0
2005-09-16 19:06:00,1.8032,1.8032,1.80293,1.80298,611800001.0
2005-09-16 19:07:00,1.80306,1.80319,1.80301,1.80315,387249998.0
2005-09-16 19:08:00,1.8031,1.80315,1.80302,1.80315,581099999.0
2005-09-16 19:09:00,1.80327,1.80365,1.8031,1.80334,276100001.0
2005-09-16 19:10:00,1.80315,1.80331,1.80313,1.80324,451199999.0
2005-09-16 19:11:00,1.80327,1.80327,1.80312,1.80319,96499998.0
2005-09-16 19:12:00,1.80328,1.80332,1.80314,1.80314,243400000.0
2005-09-16 19:13:00,1.80317,1.80324,1.8031,1.80324,451820000.0
2005-09-16 19:14:00,1.8032,1.80325,1.8032,1.80325,191500001.0
2005-09-16 19:15:00,1.80327,1.80341,1.80326,1.80338,420700000.0
2005-09-16 19:16:00,1.80341,1.80366,1.80341,1.80366,199500000.0
2005-09-16 19:17:00,1.8037,1.80372,1.80344,1.80372,177500000.0
2005-09-16 19:18:00,1.80393,1.80399,1.80353,1.80375,318800002.0
2005-09-16 19:19:00,1.80378,1.80385,1.80357,1.80383,371599997.0
2005-09-16 19:20:00,1.80393,1.8041,1.80389,1.804,411599994.0
2005-09-16 19:21:00,1.80402,1.80415,1.80401,1.80409,395700001.0
2005-09-16 19:22:00,1.8041,1.80415,1.80402,1.8041,304899998.0
2005-09-16 19:23:00,1.80427,1.80446,1.80414,1.80434,306999998.0
2005-09-16 19:24:00,1.80415,1.80419,1.80407,1.80407,243000001.0
2005-09-16 19:25:00,1.80407,1.80413,1.80405,1.80413,81600001.0
2005-09-16 19:26:00,1.80418,1.80426,1.80408,1.80408,329900001.0
2005-09-16 19:27:00,1.80411,1.80424,1.8041,1.80418,494269999.0
2005-09-16 19:28:00,1.80419,1.80419,1.80408,1.8041,411799997.0
2005-09-16 19:29:00,1.8041,1.8044,1.8041,1.80411,267199997.0
2005-09-16 19:30:00,1.8041,1.80434,1.8041,1.8042,388199998.0
2005-09-16 19:31:00,1.80408,1.80408,1.80344,1.80368,231299999.0
2005-09-16 19:32:00,1.80369,1.80402,1.80369,1.8038,426300003.0
2005-09-16 19:33:00,1.80382,1.80405,1.80382,1.80382,256600001.0
2005-09-16 19:34:00,1.80379,1.80395,1.80379,1.80395,168100002.0
2005-09-16 19:35:00,1.804,1.80416,1.80397,1.80413,338499999.0
2005-09-16 19:36:00,1.8042,1.80439,1.80419,1.80421,419799997.0
2005-09-16 19:37:00,1.80416,1.80426,1.80412,1.8042,165699999.0
2005-09-16 19:38:00,1.8042,1.80421,1.80411,1.80411,91899998.0
2005-09-16 19:39:00,1.80412,1.80418,1.80411,1.80414,153499999.0
2005-09-16 19:40:00,1.80413,1.80423,1.80413,1.80418,437750003.0
2005-09-16 19:41:00,1.8042,1.80428,1.80417,1.8042,470199998.0
2005-09-16 19:42:00,1.80422,1.80433,1.80422,1.80426,300400000.0
2005-09-16 19:43:00,1.80428,1.80455,1.80427,1.80455,93800000.0
2005-09-16 19:44:00,1.80458,1.80458,1.80432,1.80432,443900000.0
2005-09-16 19:45:00,1.80437,1.80483,1.80437,1.80483,200000002.0
2005-09-16 19:46:00,1.80478,1.80478,1.80445,1.8046,312300000.0
2005-09-16 19:47:00,1.8046,1.80463,1.80457,1.8046,123800000.0
2005-09-16 19:48:00,1.80462,1.80465,1.80454,1.8046,174999999.0
2005-09-16 19:49:00,1.80467,1.80474,1.80456,1.80458,331799997.0
2005-09-16 19:50:00,1.80467,1.80489,1.80451,1.80462,273249999.0
2005-09-16 19:51:00,1.80461,1.80469,1.80457,1.80465,238799999.0
2005-09-16 19:52:00,1.8047,1.80495,1.8047,1.80495,199900000.0
2005-09-16 19:53:00,1.80502,1.80502,1.80487,1.80487,85699999.0
2005-09-16 19:54:00,1.80488,1.80495,1.80484,1.80489,152099999.0
2005-09-16 19:55:00,1.80485,1.80497,1.80485,1.80497,121100001.0
2005-09-16 19:56:00,1.80496,1.80496,1.80475,1.80495,296200001.0
2005-09-16 19:57:00,1.80491,1.80501,1.8049,1.80498,455099997.0
2005-09-16 19:58:00,1.80498,1.80503,1.8049,1.80492,330500001.0
2005-09-16 19:59:00,1.80492,1.80529,1.80492,1.80497,306599998.0
2005-09-16 20:00:00,1.80494,1.8055,1.80494,1.8055,209499999.0
2005-09-16 20:01:00,1.80559,1.80609,1.80559,1.80595,194700000.0
2005-09-16 20:02:00,1.80579,1.80579,1.80552,1.80552,156699999.0
2005-09-16 20:03:00,1.80549,1.80554,1.80543,1.8055,76000000.0
2005-09-16 20:04:00,1.80539,1.80539,1.80503,1.80503,247799995.0
2005-09-16 20:05:00,1.80505,1.80533,1.80503,1.80533,193500001.0
2005-09-16 20:06:00,1.80543,1.80558,1.80543,1.80558,166400000.0
2005-09-16 20:07:00,1.80561,1.80586,1.80561,1.80586,137699999.0
2005-09-16 20:08:00,1.80593,1.80593,1.8058,1.80593,370900000.0
2005-09-16 20:09:00,1.8058,1.806,1.8058,1.80597,92699997.0
2005-09-16 20:10:00,1.80603,1.80614,1.80603,1.80614,95200001.0
2005-09-16 20:11:00,1.80624,1.80624,1.80616,1.80617,67100000.0
2005-09-16 20:12:00,1.80616,1.80681,1.80616,1.80654,527699999.0
2005-09-16 20:13:00,1.80669,1.80819,1.80669,1.80779,214899997.0
2005-09-16 20:14:00,1.80783,1.80802,1.80758,1.80779,202400000.0
2005-09-16 20:15:00,1.8078,1.80793,1.80757,1.80757,352000000.0
2005-09-16 20:16:00,1.80747,1.80763,1.80737,1.80747,144600001.0
2005-09-16 20:17:00,1.80755,1.80766,1.80744,1.80746,31900000.0
2005-09-16 20:18:00,1.8074,1.80757,1.80735,1.80757,204299999.0
2005-09-16 20:19:00,1.80762,1.80769,1.80746,1.80756,136999998.0
2005-09-16 20:20:00,1.80757,1.80783,1.80757,1.80783,223100000.0
2005-09-16 20:21:00,1.8079,1.80798,1.80786,1.8079,176450001.0
2005-09-16 20:22:00,1.80792,1.80798,1.80785,1.80797,145399998.0
2005-09-16 20:23:00,1.80804,1.80841,1.80802,1.80815,391899999.0
2005-09-16 20:24:00,1.80812,1.80812,1.80798,1.80799,83200000.0
2005-09-16 20:25:00,1.80795,1.80798,1.80763,1.80798,415499998.0
2005-09-16 20:26:00,1.80797,1.80799,1.80773,1.80773,481600000.0
2005-09-16 20:27:00,1.80773,1.80773,1.8075,1.80752,284799997.0
2005-09-16 20:28:00,1.8074,1.8074,1.80722,1.8073,389399999.0
2005-09-16 20:29:00,1.80733,1.80733,1.8072,1.8072,192199998.0
2005-09-16 20:30:00,1.8072,1.80727,1.80715,1.80723,924600001.0
2005-09-16 20:31:00,1.80723,1.80725,1.80717,1.8072,541300004.0
2005-09-16 20:32:00,1.80723,1.80756,1.80723,1.80748,787399997.0
2005-09-16 20:33:00,1.80754,1.80802,1.80752,1.8079,260600000.0
2005-09-16 20:34:00,1.80793,1.80793,1.80748,1.80759,149900001.0
2005-09-16 20:35:00,1.80762,1.8077,1.80747,1.80747,101300000.0
2005-09-16 20:36:00,1.80747,1.80748,1.80736,1.80739,114300000.0
2005-09-16 20:37:00,1.80735,1.80757,1.80735,1.80747,203000000.0
2005-09-16 20:38:00,1.80742,1.80765,1.80742,1.80763,275400000.0
2005-09-16 20:39:00,1.80775,1.80778,1.80763,1.8077,261300002.0
2005-09-16 20:40:00,1.80774,1.80774,1.80753,1.80753,184800001.0
2005-09-16 20:41:00,1.80744,1.80757,1.80741,1.80747,248500002.0
2005-09-16 20:42:00,1.80749,1.80757,1.80749,1.80757,76100002.0
2005-09-16 20:43:00,1.80765,1.80775,1.80753,1.80753,319799999.0
2005-09-16 20:44:00,1.8075,1.80755,1.8075,1.8075,501699998.0
2005-09-16 20:45:00,1.80756,1.80763,1.80756,1.80756,105600001.0
2005-09-16 20:46:00,1.80757,1.80772,1.8075,1.80772,167899999.0
2005-09-16 20:47:00,1.80749,1.80766,1.80742,1.80749,408699999.0
2005-09-16 20:48:00,1.80745,1.80777,1.80745,1.80767,202199998.0
2005-09-16 20:49:00,1.80768,1.80783,1.80768,1.80777,131499998.0
2005-09-16 20:50:00,1.80775,1.80792,1.80772,1.80792,251800001.0
2005-09-16 20:51:00,1.80795,1.80806,1.80784,1.80806,361499998.0
2005-09-16 20:52:00,1.80805,1.80817,1.80801,1.80801,177899999.0
2005-09-16 20:53:00,1.80791,1.80814,1.80791,1.80793,639799997.0
2005-09-16 20:54:00,1.80791,1.80801,1.80787,1.80787,402199996.0
2005-09-16 20:55:00,1.80792,1.80803,1.80791,1.80792,308399999.0
2005-09-16 20:56:00,1.8079,1.80795,1.80787,1.8079,406200000.0
2005-09-16 20:57:00,1.80797,1.80797,1.80776,1.80782,621599999.0
2005-09-16 20:58:00,1.80783,1.80787,1.80773,1.80787,177600000.0
2005-09-16 20:59:00,1.80789,1.80794,1.80778,1.80789,580700001.0
2005-09-16 21:00:00,1.80789,1.80793,1.80778,1.80786,403900000.0
2005-09-16 21:01:00,1.80778,1.80783,1.80768,1.8077,348999999.0
2005-09-16 21:02:00,1.80772,1.80787,1.80772,1.80785,214069997.0
2005-09-16 21:03:00,1.80789,1.80799,1.80785,1.80792,176800000.0
2005-09-16 21:04:00,1.80789,1.80798,1.80785,1.80785,175499999.0
2005-09-16 21:05:00,1.80782,1.80801,1.80782,1.80801,307799999.0
2005-09-16 21:06:00,1.80798,1.80803,1.80797,1.808,170000001.0
2005-09-16 21:07:00,1.80802,1.80807,1.8079,1.80804,145150002.0
2005-09-16 21:08:00,1.80807,1.80809,1.80793,1.80798,63400001.0
2005-09-16 21:09:00,1.80795,1.80805,1.80795,1.808,135200000.0
2005-09-16 21:10:00,1.80803,1.80803,1.80796,1.80796,191999999.0
2005-09-16 21:11:00,1.80791,1.80804,1.80791,1.80803,147000001.0
2005-09-16 21:12:00,1.80797,1.80804,1.80797,1.80803,125399997.0
2005-09-16 21:13:00,1.80811,1.80821,1.80809,1.80809,229099998.0
2005-09-16 21:14:00,1.80809,1.80819,1.80803,1.80803,392200001.0
2005-09-16 21:15:00,1.80802,1.80802,1.80778,1.80798,171600000.0
2005-09-16 21:16:00,1.80808,1.80811,1.80803,1.80803,48600001.0
2005-09-16 21:17:00,1.808,1.80804,1.80792,1.80804,179700000.0
2005-09-16 21:18:00,1.80803,1.8081,1.80803,1.80808,65500000.0
2005-09-16 21:19:00,1.80815,1.80817,1.8081,1.80815,65600000.0
2005-09-16 21:20:00,1.80813,1.80813,1.80793,1.80793,256600001.0
2005-09-16 21:21:00,1.80794,1.80801,1.80794,1.80797,128200002.0
2005-09-16 21:22:00,1.80805,1.80805,1.808,1.808,128400001.0
2005-09-16 21:23:00,1.80801,1.80801,1.80797,1.80797,38699999.0
2005-09-16 21:24:00,1.80789,1.80789,1.80778,1.8078,167600001.0
2005-09-16 21:25:00,1.8078,1.80788,1.8078,1.80788,136199999.0
2005-09-16 21:26:00,1.80792,1.80798,1.80792,1.80798,24900000.0
2005-09-16 21:27:00,1.80798,1.80798,1.80789,1.8079,166200000.0
2005-09-16 21:28:00,1.80789,1.80803,1.80786,1.80803,215100000.0
2005-09-16 21:29:00,1.80802,1.80802,1.80798,1.80798,900000.0
2005-09-16 21:30:00,1.808,1.80806,1.80794,1.808,83800002.0
2005-09-16 21:31:00,1.80805,1.80805,1.808,1.80805,38400001.0
2005-09-16 21:32:00,1.80803,1.80804,1.80784,1.80796,275600002.0
2005-09-16 21:33:00,1.80797,1.80804,1.80792,1.80802,330699999.0
2005-09-16 21:34:00,1.80806,1.80813,1.80805,1.80805,232500002.0
2005-09-16 21:35:00,1.80848,1.8085,1.80833,1.80845,137900000.0
2005-09-16 21:36:00,1.80804,1.80807,1.8079,1.8079,83400000.0
2005-09-16 21:37:00,1.80785,1.80796,1.80782,1.80795,230700000.0
2005-09-16 21:38:00,1.80789,1.80794,1.80782,1.80782,116199999.0
2005-09-16 21:39:00,1.80782,1.80789,1.80782,1.80785,49300001.0
2005-09-16 21:40:00,1.80813,1.80822,1.80791,1.8081,208000003.0
2005-09-16 21:41:00,1.80797,1.80809,1.80797,1.80803,131200000.0
2005-09-16 21:42:00,1.80803,1.80815,1.80803,1.80815,91599999.0
2005-09-16 21:43:00,1.80817,1.8083,1.80809,1.80809,109499998.0
2005-09-16 21:44:00,1.80803,1.80804,1.80795,1.80795,174499999.0
2005-09-16 21:45:00,1.80796,1.80809,1.80796,1.80798,78700001.0
2005-09-16 21:46:00,1.80795,1.80797,1.80795,1.80795,77700000.0
2005-09-16 21:47:00,1.80793,1.80794,1.80783,1.80783,144699999.0
2005-09-16 21:48:00,1.80781,1.80793,1.80781,1.80789,103600000.0
2005-09-16 21:49:00,1.80773,1.80838,1.80773,1.80838,78000000.0
2005-09-16 21:50:00,1.80787,1.80794,1.80787,1.80787,27400000.0
2005-09-16 21:51:00,1.80785,1.80788,1.80785,1.80785,125900000.0
2005-09-16 21:52:00,1.8079,1.80795,1.80785,1.80794,53099999.0
2005-09-16 21:53:00,1.80793,1.80802,1.80789,1.80798,51200000.0
2005-09-16 21:54:00,1.80799,1.80808,1.80795,1.80795,89000001.0
2005-09-16 21:55:00,1.80792,1.80794,1.80775,1.80775,184500000.0
2005-09-16 21:56:00,1.80772,1.80783,1.80772,1.80783,89000001.0
2005-09-16 21:57:00,1.80784,1.80784,1.80775,1.80778,86899999.0
2005-09-16 21:58:00,1.80779,1.80779,1.80771,1.80772,58699999.0
2005-09-16 21:59:00,1.8077,1.80775,1.80765,1.80765,533349997.0
2005-09-16 22:00:00,1.8077,1.80775,1.80768,1.8077,163300001.0
2005-09-16 22:01:00,1.80778,1.80784,1.80775,1.80777,54300000.0
2005-09-16 22:02:00,1.80804,1.80819,1.80802,1.80808,147700001.0
2005-09-16 22:03:00,1.80778,1.80778,1.80771,1.80772,68300001.0
2005-09-16 22:04:00,1.80779,1.80802,1.80779,1.80797,377999999.0
2005-09-16 22:05:00,1.8077,1.8077,1.80765,1.8077,118499999.0
2005-09-16 22:06:00,1.80796,1.80804,1.80791,1.80798,70300000.0
2005-09-16 22:07:00,1.80775,1.80775,1.8077,1.8077,55100000.0
2005-09-16 22:08:00,1.80773,1.80788,1.80773,1.80786,104799999.0
2005-09-16 22:09:00,1.80783,1.80783,1.80777,1.80777,22000000.0
2005-09-16 22:10:00,1.8076,1.8076,1.80745,1.80754,65999999.0
2005-09-16 22:11:00,1.80752,1.80761,1.80749,1.80757,48000000.0
2005-09-16 22:12:00,1.80755,1.80768,1.80755,1.80765,112500000.0
2005-09-16 22:13:00,1.80763,1.80763,1.80745,1.80749,104399997.0
2005-09-16 22:14:00,1.8075,1.8075,1.8075,1.8075,14400000.0
2005-09-16 22:15:00,1.80755,1.80755,1.80738,1.80745,271299999.0
2005-09-16 22:16:00,1.80745,1.80755,1.8074,1.80742,256800000.0
2005-09-16 22:17:00,1.80735,1.80745,1.8073,1.80735,57299999.0
2005-09-16 22:18:00,1.80745,1.80745,1.80735,1.80735,76600000.0
2005-09-16 22:19:00,1.80735,1.8074,1.80735,1.8074,95900000.0
2005-09-16 22:20:00,1.80766,1.80766,1.8075,1.8075,54400000.0
2005-09-16 22:21:00,1.80741,1.80741,1.80726,1.80726,130600001.0
2005-09-16 22:22:00,1.80735,1.80741,1.80731,1.80734,93900000.0
2005-09-16 22:23:00,1.80742,1.80773,1.80742,1.80765,241700002.0
2005-09-16 22:24:00,1.80764,1.80764,1.80744,1.80754,96299997.0
2005-09-16 22:25:00,1.8076,1.80766,1.80759,1.80766,89000000.0
2005-09-16 22:26:00,1.80783,1.80805,1.80783,1.80801,22700000.0
2005-09-16 22:27:00,1.80792,1.80801,1.80776,1.80776,53000000.0
2005-09-16 22:28:00,1.80773,1.80773,1.80757,1.8076,67600001.0
2005-09-16 22:29:00,1.8076,1.80768,1.80753,1.80755,218099996.0
2005-09-16 22:30:00,1.80757,1.8076,1.80755,1.80755,134600001.0
2005-09-16 22:31:00,1.80755,1.80755,1.80753,1.80755,56100000.0
2005-09-16 22:32:00,1.80755,1.8076,1.80755,1.80755,255800002.0
2005-09-16 22:33:00,1.80775,1.80788,1.80751,1.80751,128200001.0
2005-09-16 22:34:00,1.80778,1.8081,1.80773,1.80795,156500000.0
2005-09-16 22:35:00,1.80802,1.80818,1.80789,1.80789,94500000.0
2005-09-16 22:36:00,1.80773,1.80791,1.80767,1.80772,46699999.0
2005-09-16 22:37:00,1.80768,1.80789,1.80755,1.80755,55100000.0
2005-09-16 22:38:00,1.80743,1.80785,1.80743,1.80774,87899999.0
2005-09-16 22:39:00,1.80767,1.80784,1.80741,1.80741,60100000.0
2005-09-16 22:40:00,1.80744,1.80762,1.80744,1.80758,53400000.0
2005-09-16 22:41:00,1.80769,1.80799,1.80749,1.80799,99300000.0
2005-09-16 22:42:00,1.80801,1.80801,1.8078,1.80788,68300002.0
2005-09-16 22:43:00,1.80768,1.80775,1.80752,1.8076,99400001.0
2005-09-16 22:44:00,1.8076,1.80771,1.80759,1.80764,113000001.0
2005-09-16 22:45:00,1.80771,1.80801,1.80771,1.80788,81300000.0
2005-09-16 22:46:00,1.80796,1.80835,1.80796,1.80817,49799999.0
2005-09-16 22:47:00,1.80809,1.80842,1.80807,1.80839,63100000.0
2005-09-16 22:48:00,1.8085,1.80858,1.8081,1.80825,105100000.0
2005-09-16 22:49:00,1.80811,1.8082,1.80788,1.80811,37599999.0
2005-09-16 22:50:00,1.8082,1.80858,1.8082,1.8085,64150000.0
2005-09-16 22:51:00,1.80836,1.80854,1.80824,1.8083,68700001.0
2005-09-16 22:52:00,1.80853,1.80867,1.80847,1.80856,73999999.0
2005-09-16 22:53:00,1.80859,1.80864,1.80809,1.8086,56000000.0
2005-09-16 22:54:00,1.80869,1.80877,1.80844,1.80858,44300001.0
2005-09-16 22:55:00,1.80867,1.80873,1.80829,1.80848,93700002.0
2005-09-16 22:56:00,1.80856,1.80856,1.80801,1.80835,71800000.0
2005-09-16 22:57:00,1.80834,1.80834,1.80803,1.80829,39800000.0
2005-09-16 22:58:00,1.80807,1.80825,1.80784,1.80793,119100001.0
2005-09-16 22:59:00,1.80805,1.80824,1.80795,1.80813,102699998.0
2005-09-19 00:00:00,1.8035,1.8036,1.8035,1.8035,37600000.0
2005-09-19 00:01:00,1.8034,1.8035,1.8033,1.8034,37600000.0
2005-09-19 00:02:00,1.8033,1.8037,1.8033,1.8035,37600000.0
2005-09-19 00:03:00,1.8034,1.8034,1.8033,1.8033,37600000.0
2005-09-19 00:04:00,1.8034,1.8035,1.8032,1.8034,37600000.0
2005-09-19 00:05:00,1.8035,1.8035,1.8033,1.8034,37600000.0
2005-09-19 00:06:00,1.8033,1.8034,1.803,1.8032,37600000.0
2005-09-19 00:07:00,1.803,1.803,1.803,1.803,37600000.0
2005-09-19 00:08:00,1.8028,1.8028,1.8026,1.8026,37600000.0
2005-09-19 00:09:00,1.8026,1.8028,1.8018,1.8024,37600000.0
2005-09-19 00:10:00,1.8018,1.8138,1.8018,1.8138,37600000.0
2005-09-19 00:13:00,1.8079,1.8079,1.8079,1.8079,37600000.0
2005-09-19 00:14:00,1.8014,1.8015,1.8012,1.8014,37600000.0
2005-09-19 00:15:00,1.8015,1.8079,1.8012,1.8012,37600000.0
2005-09-19 00:21:00,1.8079,1.8079,1.8079,1.8079,37600000.0
2005-09-19 00:22:00,1.8012,1.8018,1.8012,1.8018,37600000.0
2005-09-19 00:23:00,1.802,1.8026,1.802,1.8024,37600000.0
2005-09-19 00:24:00,1.8024,1.8026,1.802,1.8022,37600000.0
2005-09-19 00:25:00,1.802,1.8022,1.802,1.8022,37600000.0
2005-09-19 00:26:00,1.802,1.8024,1.802,1.8022,37600000.0
2005-09-19 00:27:00,1.8022,1.8026,1.8022,1.8024,37600000.0
2005-09-19 00:28:00,1.8034,1.8034,1.8022,1.8024,37600000.0
2005-09-19 00:30:00,1.8022,1.8026,1.802,1.8024,37600000.0
2005-09-19 00:33:00,1.8024,1.8024,1.8024,1.8024,37600000.0
2005-09-19 00:35:00,1.8026,1.8026,1.8026,1.8026,37600000.0
2005-09-19 00:37:00,1.8024,1.8024,1.8024,1.8024,37600000.0
2005-09-19 00:38:00,1.8026,1.8026,1.8024,1.8026,37600000.0
2005-09-19 00:39:00,1.8024,1.8026,1.8024,1.8026,37600000.0
2005-09-19 00:40:00,1.8024,1.8024,1.8022,1.8024,37600000.0
2005-09-19 00:41:00,1.8022,1.8024,1.802,1.802,37600000.0
2005-09-19 00:42:00,1.802,1.802,1.8017,1.8017,37600000.0
2005-09-19 00:43:00,1.8016,1.8018,1.8016,1.8017,37600000.0
2005-09-19 00:44:00,1.8016,1.8016,1.8012,1.8013,37600000.0
2005-09-19 00:45:00,1.8014,1.8015,1.8014,1.8015,37600000.0
2005-09-19 00:46:00,1.8014,1.8015,1.8013,1.8013,37600000.0
2005-09-19 00:47:00,1.8014,1.8014,1.8013,1.8013,37600000.0
2005-09-19 00:48:00,1.8014,1.8015,1.8013,1.8013,37600000.0
2005-09-19 00:49:00,1.8014,1.8014,1.8014,1.8014,37600000.0
2005-09-19 00:50:00,1.8015,1.8015,1.8015,1.8015,37600000.0
2005-09-19 00:51:00,1.8014,1.8014,1.8013,1.8013,37600000.0
2005-09-19 00:52:00,1.8014,1.8014,1.8012,1.8012,37600000.0
2005-09-19 00:53:00,1.8011,1.8013,1.8007,1.8007,37600000.0
2005-09-19 00:54:00,1.8009,1.8012,1.8009,1.8012,37600000.0
2005-09-19 00:56:00,1.8011,1.8011,1.8003,1.8003,37600000.0
2005-09-19 00:57:00,1.8005,1.8007,1.8005,1.8007,37600000.0
2005-09-19 00:58:00,1.8005,1.8009,1.8005,1.8005,37600000.0
2005-09-19 00:59:00,1.8009,1.8012,1.8007,1.8012,37600000.0
2005-09-19 01:00:00,1.8011,1.8013,1.8009,1.8011,37600000.0
2005-09-19 01:01:00,1.8009,1.8009,1.8009,1.8009,37600000.0
2005-09-19 01:02:00,1.8009,1.8009,1.8009,1.8009,37600000.0
2005-09-19 01:03:00,1.8009,1.8009,1.8009,1.8009,37600000.0
2005-09-19 01:04:00,1.8007,1.8007,1.8007,1.8007,37600000.0
2005-09-19 01:05:00,1.8007,1.8007,1.8007,1.8007,37600000.0
2005-09-19 01:06:00,1.8007,1.8009,1.8007,1.8009,37600000.0
2005-09-19 01:07:00,1.8007,1.8007,1.8007,1.8007,37600000.0
2005-09-19 01:08:00,1.8007,1.8009,1.8007,1.8009,37600000.0
2005-09-19 01:09:00,1.8007,1.8007,1.8007,1.8007,37600000.0
2005-09-19 01:10:00,1.8011,1.8011,1.8011,1.8011,37600000.0
2005-09-19 01:11:00,1.8007,1.8007,1.8007,1.8007,37600000.0
2005-09-19 01:12:00,1.8007,1.8007,1.8007,1.8007,37600000.0
2005-09-19 01:13:00,1.8007,1.8007,1.8007,1.8007,37600000.0
2005-09-19 01:14:00,1.8007,1.8007,1.8007,1.8007,37600000.0
2005-09-19 01:17:00,1.8009,1.8009,1.8009,1.8009,37600000.0
2005-09-19 01:19:00,1.8009,1.8013,1.8009,1.8012,37600000.0
2005-09-19 01:20:00,1.8013,1.8014,1.8013,1.8014,37600000.0
2005-09-19 01:21:00,1.8013,1.8015,1.8013,1.8015,37600000.0
2005-09-19 01:22:00,1.8016,1.8017,1.8015,1.8015,37600000.0
2005-09-19 01:23:00,1.8016,1.8017,1.8016,1.8016,37600000.0
2005-09-19 01:25:00,1.8015,1.8016,1.8015,1.8015,37600000.0
2005-09-19 01:26:00,1.8017,1.8018,1.8017,1.8018,37600000.0
2005-09-19 01:27:00,1.8017,1.8017,1.8017,1.8017,37600000.0
2005-09-19 01:28:00,1.8018,1.8018,1.8018,1.8018,37600000.0
2005-09-19 01:29:00,1.802,1.802,1.802,1.802,37600000.0
2005-09-19 01:31:00,1.802,1.8024,1.802,1.802,37600000.0
2005-09-19 01:32:00,1.8022,1.8024,1.8022,1.8024,37600000.0
2005-09-19 01:33:00,1.8024,1.8026,1.8022,1.8022,37600000.0
2005-09-19 01:34:00,1.8022,1.8026,1.8022,1.8026,37600000.0
2005-09-19 01:35:00,1.8022,1.8022,1.8022,1.8022,37600000.0
2005-09-19 01:37:00,1.8024,1.8024,1.8022,1.8024,37600000.0
2005-09-19 01:38:00,1.8024,1.8024,1.8022,1.8022,37600000.0
2005-09-19 01:39:00,1.8024,1.8024,1.8024,1.8024,37600000.0
2005-09-19 01:42:00,1.8024,1.8024,1.802,1.802,37600000.0
2005-09-19 01:43:00,1.8022,1.8022,1.8022,1.8022,37600000.0
2005-09-19 01:44:00,1.8024,1.8024,1.8024,1.8024,37600000.0
2005-09-19 01:46:00,1.8022,1.8024,1.8022,1.8024,37600000.0
2005-09-19 01:48:00,1.8022,1.8022,1.8022,1.8022,37600000.0
2005-09-19 01:49:00,1.8024,1.8024,1.8022,1.8022,37600000.0
2005-09-19 01:50:00,1.8022,1.8022,1.8022,1.8022,37600000.0
2005-09-19 01:51:00,1.8022,1.8022,1.8022,1.8022,37600000.0
2005-09-19 01:52:00,1.802,1.8022,1.802,1.802,37600000.0
2005-09-19 01:53:00,1.8022,1.8022,1.8022,1.8022,37600000.0
2005-09-19 01:56:00,1.8022,1.8022,1.8022,1.8022,37600000.0
2005-09-19 01:57:00,1.8024,1.8024,1.8022,1.8024,37600000.0
2005-09-19 01:58:00,1.8022,1.8022,1.802,1.802,37600000.0
2005-09-19 02:00:00,1.80202,1.80205,1.802,1.80205,37600000.0
2005-09-19 02:01:00,1.80206,1.80215,1.80198,1.80215,15000000.0
2005-09-19 02:02:00,1.80194,1.80194,1.80189,1.80189,14700000.0
2005-09-19 02:03:00,1.80193,1.80203,1.80192,1.80203,63300000.0
2005-09-19 02:04:00,1.80198,1.80205,1.80198,1.802,25000000.0
2005-09-19 02:05:00,1.80202,1.8022,1.80195,1.80205,55400000.0
2005-09-19 02:06:00,1.80203,1.80203,1.80191,1.80197,8700000.0
2005-09-19 02:07:00,1.80197,1.80203,1.80195,1.80203,38700000.0
2005-09-19 02:08:00,1.80212,1.80225,1.80212,1.80214,31000000.0
2005-09-19 02:09:00,1.8022,1.80238,1.8022,1.80237,63399998.0
2005-09-19 02:10:00,1.80237,1.80237,1.80221,1.80228,83399999.0
2005-09-19 02:11:00,1.80242,1.80247,1.80222,1.80229,99300000.0
2005-09-19 02:12:00,1.80232,1.8024,1.80226,1.80226,27600000.0
2005-09-19 02:13:00,1.80228,1.80232,1.80216,1.80228,49300000.0
2005-09-19 02:14:00,1.80237,1.80245,1.80236,1.8024,67499999.0
2005-09-19 02:15:00,1.80245,1.80245,1.80235,1.80245,41499999.0
2005-09-19 02:16:00,1.80248,1.8025,1.80246,1.8025,67799998.0
2005-09-19 02:17:00,1.80255,1.80255,1.8025,1.8025,33800000.0
2005-09-19 02:18:00,1.80248,1.80254,1.80239,1.80254,53500001.0
2005-09-19 02:19:00,1.80253,1.80273,1.80253,1.80273,68300002.0
2005-09-19 02:20:00,1.80277,1.80277,1.80262,1.80262,82900000.0
2005-09-19 02:21:00,1.8025,1.80255,1.80245,1.80252,25700000.0
2005-09-19 02:22:00,1.80251,1.80268,1.80246,1.80254,77500000.0
2005-09-19 02:23:00,1.8025,1.80263,1.80237,1.80252,94000000.0
2005-09-19 02:24:00,1.80246,1.80253,1.8024,1.80253,61000000.0
2005-09-19 02:25:00,1.80253,1.80265,1.80253,1.8026,34200000.0
2005-09-19 02:26:00,1.80255,1.80255,1.80231,1.80247,87699998.0
2005-09-19 02:27:00,1.80234,1.80234,1.80198,1.80206,43400000.0
2005-09-19 02:28:00,1.8021,1.8021,1.802,1.8021,85800002.0
2005-09-19 02:29:00,1.8022,1.80247,1.80217,1.80239,65999999.0
2005-09-19 02:30:00,1.8021,1.80215,1.80207,1.8021,72800001.0
2005-09-19 02:31:00,1.80212,1.80252,1.8021,1.80225,83400000.0
2005-09-19 02:32:00,1.80225,1.8023,1.80214,1.80216,57500001.0
2005-09-19 02:33:00,1.80206,1.80214,1.80204,1.8021,54100000.0
2005-09-19 02:34:00,1.80218,1.80225,1.80218,1.80218,56900000.0
2005-09-19 02:35:00,1.80218,1.8022,1.80218,1.8022,16000000.0
2005-09-19 02:36:00,1.80225,1.80246,1.80225,1.80246,56099999.0
2005-09-19 02:37:00,1.80257,1.80271,1.80255,1.80257,122599998.0
2005-09-19 02:38:00,1.80252,1.80266,1.80252,1.80265,41600000.0
2005-09-19 02:39:00,1.80263,1.80263,1.80252,1.80263,94300000.0
2005-09-19 02:40:00,1.80258,1.80258,1.80255,1.80258,30800000.0
2005-09-19 02:41:00,1.8026,1.80265,1.8026,1.8026,66800001.0
2005-09-19 02:42:00,1.80257,1.80263,1.8025,1.80263,63800000.0
2005-09-19 02:43:00,1.8026,1.80265,1.8026,1.8026,28400000.0
2005-09-19 02:44:00,1.80251,1.80255,1.80227,1.80229,37099999.0
2005-09-19 02:45:00,1.80245,1.80252,1.80238,1.80252,58300000.0
2005-09-19 02:46:00,1.80245,1.80246,1.80234,1.80244,38100000.0
2005-09-19 02:47:00,1.8025,1.80261,1.8025,1.80257,69800001.0
2005-09-19 02:48:00,1.80258,1.80258,1.80258,1.80258,6300000.0
2005-09-19 02:49:00,1.80251,1.80259,1.80251,1.80256,38699999.0
2005-09-19 02:50:00,1.80275,1.8029,1.80275,1.8029,4000000.0
2005-09-19 02:51:00,1.80288,1.80322,1.80271,1.80309,46900000.0
2005-09-19 02:52:00,1.80294,1.80297,1.80283,1.80292,34300000.0
2005-09-19 02:53:00,1.803,1.80312,1.803,1.80312,61000001.0
2005-09-19 02:54:00,1.80317,1.80332,1.80316,1.80332,59700000.0
2005-09-19 02:55:00,1.80329,1.80348,1.80329,1.80345,70199999.0
2005-09-19 02:56:00,1.80343,1.80343,1.80325,1.80336,71500000.0
2005-09-19 02:57:00,1.80348,1.80354,1.80344,1.80348,42500000.0
2005-09-19 02:58:00,1.80357,1.80357,1.80344,1.8035,70300000.0
2005-09-19 02:59:00,1.8036,1.8037,1.80356,1.8036,95900000.0
2005-09-19 03:00:00,1.80364,1.80374,1.80362,1.80362,36100001.0
2005-09-19 03:01:00,1.80363,1.80365,1.8036,1.8036,75299999.0
2005-09-19 03:02:00,1.80357,1.80369,1.80357,1.80361,32400000.0
2005-09-19 03:03:00,1.80382,1.80385,1.80361,1.80385,53800000.0
2005-09-19 03:04:00,1.80363,1.80363,1.80354,1.80354,59600001.0
2005-09-19 03:05:00,1.8035,1.80359,1.8035,1.80357,35400000.0
2005-09-19 03:06:00,1.80378,1.80393,1.80367,1.80383,27100000.0
2005-09-19 03:07:00,1.80358,1.80358,1.80356,1.80358,23900000.0
2005-09-19 03:08:00,1.80382,1.80382,1.80354,1.80354,60299999.0
2005-09-19 03:09:00,1.80357,1.80363,1.8035,1.80363,5600000.0
2005-09-19 03:10:00,1.80374,1.80385,1.80353,1.80378,67700000.0
2005-09-19 03:11:00,1.80381,1.80381,1.80374,1.80374,56000002.0
2005-09-19 03:12:00,1.80379,1.80379,1.80364,1.80364,35800000.0
2005-09-19 03:13:00,1.80361,1.80375,1.8036,1.80375,70899999.0
2005-09-19 03:14:00,1.80378,1.80405,1.80377,1.80399,67400000.0
2005-09-19 03:15:00,1.80387,1.80387,1.80378,1.80378,41499998.0
2005-09-19 03:16:00,1.80383,1.80383,1.80367,1.80382,14900000.0
2005-09-19 03:17:00,1.8037,1.80383,1.8037,1.80383,77100000.0
2005-09-19 03:18:00,1.80377,1.80377,1.80364,1.80365,21000000.0
2005-09-19 03:19:00,1.80358,1.80369,1.80358,1.80369,57100000.0
2005-09-19 03:20:00,1.80367,1.80367,1.80358,1.80358,8100000.0
2005-09-19 03:21:00,1.80353,1.80357,1.80353,1.80357,17000000.0
2005-09-19 03:22:00,1.80375,1.80391,1.8037,1.80391,43599999.0
2005-09-19 03:23:00,1.80367,1.80382,1.80367,1.80372,49100000.0
2005-09-19 03:24:00,1.8042,1.8042,1.80387,1.80403,69099999.0
2005-09-19 03:25:00,1.80408,1.80466,1.80408,1.80464,72199997.0
2005-09-19 03:26:00,1.80441,1.8048,1.80441,1.8048,45800001.0
2005-09-19 03:27:00,1.8048,1.80489,1.8048,1.8048,91099999.0
2005-09-19 03:28:00,1.80478,1.80478,1.80465,1.80465,6800000.0
2005-09-19 03:29:00,1.80437,1.8044,1.80418,1.8044,82599999.0
2005-09-19 03:30:00,1.8044,1.8044,1.8042,1.80425,48800001.0
2005-09-19 03:31:00,1.80445,1.8046,1.80432,1.80443,124900001.0
2005-09-19 03:32:00,1.80427,1.80433,1.80422,1.80433,15300000.0
2005-09-19 03:33:00,1.80391,1.80391,1.80365,1.80365,3400000.0
2005-09-19 03:34:00,1.80325,1.80343,1.80323,1.80329,42800001.0
2005-09-19 03:35:00,1.80323,1.80335,1.80309,1.8032,69100000.0
2005-09-19 03:36:00,1.80305,1.80316,1.80305,1.80312,36100000.0
2005-09-19 03:37:00,1.80317,1.80322,1.80303,1.80303,63399999.0
2005-09-19 03:38:00,1.8031,1.80318,1.80305,1.80305,43100000.0
2005-09-19 03:39:00,1.80314,1.80327,1.80314,1.80326,51000001.0
2005-09-19 03:40:00,1.80354,1.8036,1.8033,1.80358,96099999.0
2005-09-19 03:41:00,1.80324,1.80324,1.80324,1.80324,24400000.0
2005-09-19 03:42:00,1.80326,1.80336,1.80324,1.80324,117800002.0
2005-09-19 03:43:00,1.80322,1.80328,1.80322,1.80328,15400000.0
2005-09-19 03:44:00,1.8033,1.8033,1.80315,1.80318,34300000.0
2005-09-19 03:45:00,1.80326,1.80348,1.80326,1.80348,18100000.0
2005-09-19 03:46:00,1.80348,1.80353,1.80344,1.80344,54900000.0
2005-09-19 03:47:00,1.80357,1.80375,1.80357,1.80365,66400000.0
2005-09-19 03:48:00,1.80363,1.80382,1.80363,1.80377,64500001.0
2005-09-19 03:49:00,1.80369,1.80369,1.8036,1.80368,11800000.0
2005-09-19 03:50:00,1.80392,1.80392,1.80371,1.80375,45400002.0
2005-09-19 03:51:00,1.80358,1.8036,1.80347,1.80358,108499997.0
2005-09-19 03:52:00,1.80365,1.80365,1.8036,1.80365,21700000.0
2005-09-19 03:53:00,1.8036,1.80383,1.8036,1.80383,91600001.0
2005-09-19 03:54:00,1.80388,1.80392,1.80385,1.80387,92499999.0
2005-09-19 03:55:00,1.80392,1.80402,1.80392,1.80402,36400000.0
2005-09-19 03:56:00,1.80403,1.80403,1.80392,1.80397,30500000.0
2005-09-19 03:57:00,1.80403,1.80409,1.80393,1.804,49000000.0
2005-09-19 03:58:00,1.80387,1.80389,1.80378,1.8038,38099999.0
2005-09-19 03:59:00,1.80372,1.80393,1.80372,1.80393,14000000.0
2005-09-19 04:00:00,1.8041,1.80418,1.80397,1.80417,57400000.0
2005-09-19 04:01:00,1.80392,1.80392,1.8039,1.8039,32900001.0
2005-09-19 04:02:00,1.80413,1.80425,1.80403,1.8042,28200000.0
2005-09-19 04:03:00,1.8039,1.80395,1.80385,1.80395,76299999.0
2005-09-19 04:04:00,1.80426,1.80431,1.80404,1.80404,141099999.0
2005-09-19 04:05:00,1.80417,1.80421,1.80412,1.80417,19500000.0
2005-09-19 04:06:00,1.8044,1.80449,1.80426,1.80442,48900001.0
2005-09-19 04:07:00,1.80411,1.80417,1.80397,1.80397,79499999.0
2005-09-19 04:08:00,1.80429,1.80451,1.80429,1.80446,87300001.0
2005-09-19 04:09:00,1.80472,1.80479,1.80446,1.80454,85300000.0
2005-09-19 04:10:00,1.80433,1.8044,1.80431,1.80437,73500001.0
2005-09-19 04:11:00,1.80461,1.80471,1.80451,1.80471,45400000.0
2005-09-19 04:12:00,1.80446,1.80451,1.80446,1.80448,39399999.0
2005-09-19 04:13:00,1.80452,1.80452,1.80436,1.80436,75799999.0
2005-09-19 04:14:00,1.80441,1.8045,1.8043,1.8043,111600000.0
2005-09-19 04:15:00,1.80461,1.80465,1.8045,1.80457,67199999.0
2005-09-19 04:16:00,1.8044,1.80452,1.8044,1.80442,56100000.0
2005-09-19 04:17:00,1.80438,1.8044,1.80438,1.8044,8000000.0
2005-09-19 04:18:00,1.80443,1.80443,1.80432,1.80442,47800001.0
2005-09-19 04:19:00,1.80448,1.80448,1.80442,1.80442,21100000.0
2005-09-19 04:20:00,1.80456,1.80468,1.80453,1.8046,112000001.0
2005-09-19 04:21:00,1.80445,1.80445,1.8042,1.8042,46600000.0
2005-09-19 04:22:00,1.80463,1.80474,1.80437,1.80452,72499999.0
2005-09-19 04:23:00,1.80451,1.80454,1.80441,1.80452,77300001.0
2005-09-19 04:24:00,1.80452,1.80456,1.80426,1.80439,40500000.0
2005-09-19 04:25:00,1.80438,1.80457,1.80438,1.80451,80099998.0
2005-09-19 04:26:00,1.80459,1.80459,1.80438,1.80438,88100000.0
2005-09-19 04:27:00,1.80417,1.80432,1.80413,1.80432,91499997.0
2005-09-19 04:28:00,1.80428,1.80432,1.80424,1.80428,95200001.0
2005-09-19 04:29:00,1.80457,1.80461,1.8042,1.80442,47450000.0
2005-09-19 04:30:00,1.80415,1.80415,1.80409,1.80409,6300000.0
2005-09-19 04:31:00,1.804,1.804,1.804,1.804,6600000.0
2005-09-19 04:32:00,1.80413,1.80423,1.80401,1.80401,31700000.0
2005-09-19 04:33:00,1.80395,1.80395,1.8037,1.8037,51099998.0
2005-09-19 04:34:00,1.80398,1.80432,1.80397,1.80432,76800000.0
2005-09-19 04:35:00,1.80376,1.804,1.80376,1.804,49800000.0
2005-09-19 04:36:00,1.804,1.80408,1.80395,1.80405,38900000.0
2005-09-19 04:37:00,1.80418,1.80418,1.80409,1.80409,77799999.0
2005-09-19 04:38:00,1.804,1.80405,1.804,1.80405,25700000.0
2005-09-19 04:39:00,1.8041,1.80412,1.804,1.80412,110299999.0
2005-09-19 04:40:00,1.80403,1.80403,1.80385,1.80385,26300000.0
2005-09-19 04:41:00,1.80411,1.80433,1.804,1.80426,92100000.0
2005-09-19 04:42:00,1.804,1.80435,1.8039,1.80435,32900000.0
2005-09-19 04:43:00,1.80384,1.80413,1.80384,1.80413,79100000.0
2005-09-19 04:44:00,1.8042,1.80438,1.80391,1.80409,78400000.0
2005-09-19 04:45:00,1.80399,1.80399,1.80386,1.80386,22299999.0
2005-09-19 04:46:00,1.80415,1.80439,1.80415,1.80427,84500001.0
2005-09-19 04:47:00,1.80422,1.80422,1.80396,1.80406,62800000.0
2005-09-19 04:48:00,1.80392,1.80408,1.80392,1.80408,43099999.0
2005-09-19 04:49:00,1.80438,1.80443,1.80422,1.8043,125099998.0
2005-09-19 04:50:00,1.80415,1.80415,1.80405,1.80405,27800000.0
2005-09-19 04:51:00,1.80406,1.80443,1.80406,1.80439,62099999.0
2005-09-19 04:52:00,1.80408,1.80408,1.80402,1.80402,16000000.0
2005-09-19 04:53:00,1.80399,1.80409,1.80399,1.80409,34200000.0
2005-09-19 04:54:00,1.80432,1.80456,1.8043,1.80446,51800000.0
2005-09-19 04:55:00,1.80421,1.80421,1.80405,1.80408,12600000.0
2005-09-19 04:56:00,1.80435,1.80446,1.80401,1.80446,62000000.0
2005-09-19 04:57:00,1.80445,1.80445,1.80427,1.80443,44046994.0
2005-09-19 04:58:00,1.8044,1.80456,1.80416,1.80424,73300001.0
2005-09-19 04:59:00,1.80442,1.8045,1.80427,1.8044,76200000.0
2005-09-19 05:00:00,1.8044,1.80454,1.80431,1.80442,28200000.0
2005-09-19 05:01:00,1.8043,1.8045,1.8043,1.80449,117399999.0
2005-09-19 05:02:00,1.80452,1.80454,1.80426,1.80435,38900000.0
2005-09-19 05:03:00,1.80408,1.80419,1.80408,1.80419,12100000.0
2005-09-19 05:04:00,1.8043,1.8043,1.8043,1.8043,4700000.0
2005-09-19 05:05:00,1.80463,1.80463,1.80439,1.80444,61300000.0
2005-09-19 05:06:00,1.8043,1.8044,1.8043,1.80439,15900000.0
2005-09-19 05:07:00,1.80436,1.80439,1.80423,1.80436,75400002.0
2005-09-19 05:08:00,1.80438,1.80443,1.80435,1.80443,35100000.0
2005-09-19 05:09:00,1.80451,1.80465,1.80437,1.80465,50800000.0
2005-09-19 05:10:00,1.80441,1.80441,1.80439,1.80439,9600000.0
2005-09-19 05:11:00,1.8043,1.8043,1.8043,1.8043,8200000.0
2005-09-19 05:12:00,1.80444,1.80457,1.80439,1.80451,38600000.0
2005-09-19 05:13:00,1.80432,1.80443,1.80432,1.80439,71299999.0
2005-09-19 05:14:00,1.80438,1.80445,1.80438,1.8044,99000000.0
2005-09-19 05:15:00,1.80475,1.80475,1.80439,1.80447,60300000.0
2005-09-19 05:16:00,1.80433,1.80436,1.80425,1.80436,15000000.0
2005-09-19 05:17:00,1.80447,1.80447,1.80438,1.80438,33100000.0
2005-09-19 05:18:00,1.80438,1.80448,1.80438,1.80445,65400000.0
2005-09-19 05:19:00,1.80445,1.80456,1.80439,1.80448,54600000.0
2005-09-19 05:20:00,1.80431,1.80436,1.80422,1.80436,43300001.0
2005-09-19 05:21:00,1.80452,1.80456,1.80442,1.80447,60900000.0
2005-09-19 05:22:00,1.80445,1.80445,1.80438,1.80438,55100000.0
2005-09-19 05:23:00,1.80454,1.8046,1.80432,1.80439,89400000.0
2005-09-19 05:24:00,1.8043,1.8043,1.80415,1.80415,38699999.0
2005-09-19 05:25:00,1.8045,1.80452,1.80436,1.80449,34600000.0
2005-09-19 05:26:00,1.80448,1.80457,1.80436,1.80441,64500000.0
2005-09-19 05:27:00,1.80446,1.80453,1.80441,1.80449,99799998.0
2005-09-19 05:28:00,1.80449,1.80455,1.80438,1.80438,56400000.0
2005-09-19 05:29:00,1.80449,1.80463,1.80441,1.80463,77299999.0
2005-09-19 05:30:00,1.80414,1.80441,1.80414,1.80441,51500001.0
2005-09-19 05:31:00,1.8045,1.80467,1.80442,1.80448,70700001.0
2005-09-19 05:32:00,1.80436,1.80436,1.80417,1.80417,33000001.0
2005-09-19 05:33:00,1.80462,1.80475,1.80444,1.80457,93800000.0
2005-09-19 05:34:00,1.80455,1.80459,1.80418,1.80454,57200000.0
2005-09-19 05:35:00,1.80422,1.80433,1.80422,1.80433,19900000.0
2005-09-19 05:36:00,1.80438,1.80438,1.80423,1.80423,63800000.0
2005-09-19 05:37:00,1.80409,1.80415,1.80407,1.80407,55700000.0
2005-09-19 05:38:00,1.80419,1.80423,1.80409,1.80417,56900000.0
2005-09-19 05:39:00,1.8041,1.8041,1.80407,1.80407,6200000.0
2005-09-19 05:40:00,1.80417,1.80422,1.80406,1.80412,75300000.0
2005-09-19 05:41:00,1.80422,1.80422,1.80405,1.80405,45700000.0
2005-09-19 05:42:00,1.80401,1.80401,1.80398,1.80398,28800000.0
2005-09-19 05:43:00,1.80422,1.80438,1.80408,1.8042,92000001.0
2005-09-19 05:44:00,1.8042,1.80439,1.80411,1.80425,45800000.0
2005-09-19 05:45:00,1.8041,1.80423,1.8041,1.80418,72600001.0
2005-09-19 05:46:00,1.80429,1.80435,1.80405,1.8042,131100002.0
2005-09-19 05:47:00,1.80422,1.80425,1.80405,1.80405,90000000.0
2005-09-19 05:48:00,1.80419,1.80441,1.80418,1.80441,50599999.0
2005-09-19 05:49:00,1.80377,1.80405,1.80377,1.80405,39100001.0
2005-09-19 05:50:00,1.80421,1.80432,1.80419,1.80432,26700000.0
2005-09-19 05:51:00,1.80433,1.80446,1.80433,1.80438,40200000.0
2005-09-19 05:52:00,1.80444,1.80462,1.80444,1.80462,20700000.0
2005-09-19 05:53:00,1.8046,1.80465,1.80455,1.80463,66400000.0
2005-09-19 05:54:00,1.80465,1.80468,1.8045,1.80465,62600000.0
2005-09-19 05:55:00,1.8046,1.80465,1.8046,1.8046,81899999.0
2005-09-19 05:56:00,1.80489,1.80494,1.8045,1.8045,70600001.0
2005-09-19 05:57:00,1.80457,1.80503,1.80457,1.80496,34500000.0
2005-09-19 05:58:00,1.80445,1.80445,1.80435,1.8044,70900002.0
2005-09-19 05:59:00,1.80471,1.8049,1.80471,1.8048,48999999.0
2005-09-19 06:00:00,1.80449,1.80456,1.80447,1.80453,72700001.0
2005-09-19 06:01:00,1.80465,1.80465,1.80457,1.80458,51700000.0
2005-09-19 06:02:00,1.80482,1.80482,1.80463,1.80477,22400000.0
2005-09-19 06:03:00,1.80461,1.80461,1.80437,1.80453,28700000.0
2005-09-19 06:04:00,1.80445,1.80445,1.80445,1.80445,19799999.0
2005-09-19 06:05:00,1.8044,1.80445,1.80437,1.8044,42000000.0
2005-09-19 06:06:00,1.80439,1.80459,1.80439,1.80457,94199997.0
2005-09-19 06:07:00,1.80441,1.80441,1.80413,1.80413,95199998.0
2005-09-19 06:08:00,1.80456,1.80457,1.80421,1.80457,47900000.0
2005-09-19 06:09:00,1.80414,1.80435,1.80414,1.80435,71600000.0
2005-09-19 06:10:00,1.80436,1.80436,1.80418,1.8042,13100000.0
2005-09-19 06:11:00,1.80435,1.80449,1.80419,1.80449,51700000.0
2005-09-19 06:12:00,1.80411,1.80411,1.80392,1.80392,44500000.0
2005-09-19 06:13:00,1.80394,1.80422,1.80394,1.80412,67200000.0
2005-09-19 06:14:00,1.80412,1.80412,1.80401,1.80401,10800000.0
2005-09-19 06:15:00,1.80407,1.80411,1.80397,1.80407,34600000.0
2005-09-19 06:16:00,1.80386,1.80386,1.80297,1.8037,66700000.0
2005-09-19 06:17:00,1.8039,1.80395,1.80385,1.8039,34700000.0
2005-09-19 06:18:00,1.80369,1.80369,1.8033,1.80337,58999999.0
2005-09-19 06:19:00,1.80361,1.80361,1.80346,1.80353,16400000.0
2005-09-19 06:20:00,1.80367,1.80381,1.80359,1.80359,74800000.0
2005-09-19 06:21:00,1.80342,1.80361,1.80332,1.80361,70599999.0
2005-09-19 06:22:00,1.80365,1.80365,1.8035,1.8035,124900002.0
2005-09-19 06:23:00,1.80353,1.80359,1.80348,1.80359,19100000.0
2005-09-19 06:24:00,1.80359,1.80364,1.80356,1.80358,85400000.0
2005-09-19 06:25:00,1.8035,1.8035,1.80324,1.80324,61900000.0
2005-09-19 06:26:00,1.80273,1.80273,1.80172,1.80172,64700001.0
2005-09-19 06:27:00,1.80195,1.80239,1.80195,1.80239,61100000.0
2005-09-19 06:28:00,1.80233,1.80243,1.80233,1.80239,31700000.0
2005-09-19 06:29:00,1.80234,1.80252,1.80234,1.80252,8600000.0
2005-09-19 06:30:00,1.80251,1.80262,1.8025,1.80262,25000000.0
2005-09-19 06:31:00,1.80263,1.80285,1.80263,1.80285,53400000.0
2005-09-19 06:32:00,1.80293,1.80308,1.80293,1.80308,67300000.0
2005-09-19 06:33:00,1.80328,1.80328,1.8021,1.80279,127600000.0
2005-09-19 06:34:00,1.80285,1.80302,1.80285,1.80301,100300002.0
2005-09-19 06:35:00,1.80302,1.80315,1.80298,1.80298,54900000.0
2005-09-19 06:36:00,1.80309,1.80336,1.80309,1.80336,44699999.0
2005-09-19 06:37:00,1.8034,1.8034,1.8034,1.8034,1300000.0
2005-09-19 06:38:00,1.8035,1.80365,1.80333,1.80343,41600000.0
2005-09-19 06:39:00,1.80342,1.80352,1.80341,1.80347,83199999.0
2005-09-19 06:40:00,1.80345,1.8038,1.80337,1.8036,63500000.0
2005-09-19 06:41:00,1.80354,1.80361,1.80344,1.80361,57300001.0
2005-09-19 06:42:00,1.8035,1.8035,1.8033,1.8033,21000000.0
2005-09-19 06:43:00,1.8032,1.8032,1.80307,1.80313,24100000.0
2005-09-19 06:44:00,1.8032,1.80344,1.8032,1.80334,29800000.0
2005-09-19 06:45:00,1.80332,1.80357,1.8033,1.80354,40900000.0
2005-09-19 06:46:00,1.80368,1.8038,1.80362,1.8038,90200002.0
2005-09-19 06:47:00,1.804,1.80415,1.80394,1.80407,53600000.0
2005-09-19 06:48:00,1.8038,1.8038,1.80356,1.8036,7600000.0
2005-09-19 06:49:00,1.8036,1.80375,1.8036,1.80375,37900001.0
2005-09-19 06:50:00,1.80386,1.80398,1.80386,1.80395,66799999.0
2005-09-19 06:51:00,1.80396,1.8041,1.80396,1.804,54349998.0
2005-09-19 06:52:00,1.804,1.80405,1.80375,1.80375,2000000.0
2005-09-19 06:53:00,1.80409,1.80416,1.80409,1.80409,14746994.0
2005-09-19 06:54:00,1.80412,1.80413,1.80403,1.80413,56299999.0
2005-09-19 06:55:00,1.80411,1.8042,1.80405,1.80405,40200000.0
2005-09-19 06:56:00,1.8039,1.80403,1.80386,1.80403,31800001.0
2005-09-19 06:57:00,1.80399,1.80399,1.80374,1.80374,33800000.0
2005-09-19 06:58:00,1.80392,1.80407,1.80392,1.80393,29200000.0
2005-09-19 06:59:00,1.8041,1.80432,1.8041,1.80421,99199997.0
2005-09-19 07:00:00,1.8044,1.8044,1.80389,1.80392,66100001.0
2005-09-19 07:01:00,1.80385,1.80392,1.8038,1.80391,100400000.0
2005-09-19 07:02:00,1.80395,1.80413,1.80389,1.80405,169699999.0
2005-09-19 07:03:00,1.80399,1.80404,1.80392,1.80392,51400000.0
2005-09-19 07:04:00,1.80386,1.804,1.80386,1.80397,35100001.0
2005-09-19 07:05:00,1.80384,1.80389,1.80382,1.80382,15500000.0
2005-09-19 07:06:00,1.80377,1.8038,1.80371,1.80378,50799999.0
2005-09-19 07:07:00,1.80382,1.80382,1.80367,1.80367,39999999.0
2005-09-19 07:08:00,1.80373,1.80373,1.80363,1.80373,55099998.0
2005-09-19 07:09:00,1.8037,1.8037,1.8036,1.8037,59199998.0
2005-09-19 07:10:00,1.8038,1.80402,1.8038,1.80389,69499999.0
2005-09-19 07:11:00,1.80362,1.80362,1.80311,1.8032,40500000.0
2005-09-19 07:12:00,1.80336,1.80337,1.80336,1.80337,10000000.0
2005-09-19 07:13:00,1.80337,1.80346,1.80304,1.80304,145399999.0
2005-09-19 07:14:00,1.80297,1.80326,1.80297,1.80326,114900002.0
2005-09-19 07:15:00,1.80333,1.80333,1.80306,1.80318,81700001.0
2005-09-19 07:16:00,1.80312,1.80312,1.80304,1.80305,20400000.0
2005-09-19 07:17:00,1.803,1.80309,1.8029,1.80299,27800000.0
2005-09-19 07:18:00,1.80315,1.80323,1.80288,1.80313,90399999.0
2005-09-19 07:19:00,1.80295,1.80353,1.80269,1.80341,94000002.0
2005-09-19 07:20:00,1.803,1.803,1.80204,1.80279,86399999.0
2005-09-19 07:21:00,1.8028,1.80287,1.80215,1.80254,109300000.0
2005-09-19 07:22:00,1.80275,1.80275,1.80208,1.8027,63900000.0
2005-09-19 07:23:00,1.80282,1.80286,1.80195,1.80235,114600003.0
2005-09-19 07:24:00,1.80233,1.80247,1.80229,1.80232,39300000.0
2005-09-19 07:25:00,1.80221,1.80221,1.80192,1.802,86000001.0
2005-09-19 07:26:00,1.8018,1.80193,1.80173,1.80178,119300000.0
2005-09-19 07:27:00,1.80167,1.80183,1.80167,1.80183,78299999.0
2005-09-19 07:28:00,1.80184,1.80196,1.80184,1.80191,49700000.0
2005-09-19 07:29:00,1.80186,1.8019,1.80175,1.80187,14700000.0
2005-09-19 07:30:00,1.80185,1.8019,1.80146,1.80149,82800000.0
2005-09-19 07:31:00,1.80121,1.80122,1.80108,1.8012,73599999.0
2005-09-19 07:32:00,1.8013,1.80146,1.80124,1.80132,35900000.0
2005-09-19 07:33:00,1.80149,1.80191,1.80149,1.80191,39499999.0
2005-09-19 07:34:00,1.80197,1.80206,1.80182,1.80196,82699999.0
2005-09-19 07:35:00,1.80197,1.80197,1.80081,1.80081,127300000.0
2005-09-19 07:36:00,1.80099,1.80105,1.80099,1.80102,30500000.0
2005-09-19 07:37:00,1.8009,1.8009,1.8007,1.8007,20400000.0
2005-09-19 07:38:00,1.80063,1.80068,1.80046,1.80049,75299999.0
2005-09-19 07:39:00,1.80045,1.80045,1.80035,1.8004,62300000.0
2005-09-19 07:40:00,1.8005,1.80075,1.8005,1.80071,36900000.0
2005-09-19 07:41:00,1.80075,1.80079,1.80041,1.8005,78699999.0
2005-09-19 07:42:00,1.80046,1.80053,1.80039,1.80039,42499999.0
2005-09-19 07:43:00,1.80051,1.8006,1.8005,1.8006,45900000.0
2005-09-19 07:44:00,1.8006,1.80064,1.80052,1.80061,89900003.0
2005-09-19 07:45:00,1.80068,1.8008,1.80055,1.80061,56999999.0
2005-09-19 07:46:00,1.80063,1.80073,1.80057,1.80061,99900000.0
2005-09-19 07:47:00,1.80048,1.80168,1.80048,1.8011,84100002.0
2005-09-19 07:48:00,1.80092,1.80131,1.80085,1.80118,81199999.0
2005-09-19 07:49:00,1.80125,1.80135,1.80117,1.80123,29200000.0
2005-09-19 07:50:00,1.80142,1.80144,1.80129,1.80142,97199998.0
2005-09-19 07:51:00,1.8015,1.8015,1.80133,1.80133,84900000.0
2005-09-19 07:52:00,1.80125,1.80125,1.80116,1.80125,38900000.0
2005-09-19 07:53:00,1.80125,1.8013,1.8012,1.80125,21100000.0
2005-09-19 07:54:00,1.80117,1.80117,1.80087,1.80087,80099998.0
2005-09-19 07:55:00,1.80087,1.80087,1.80056,1.80061,61600001.0
2005-09-19 07:56:00,1.80063,1.80072,1.80063,1.80067,28900000.0
2005-09-19 07:57:00,1.80047,1.80047,1.80038,1.8004,30500000.0
2005-09-19 07:58:00,1.80042,1.80059,1.80031,1.80059,36700001.0
2005-09-19 07:59:00,1.80056,1.8006,1.80045,1.8006,29000000.0
2005-09-19 08:00:00,1.8006,1.8006,1.8006,1.8006,700000.0
2005-09-19 08:01:00,1.80061,1.80061,1.80018,1.80018,108000001.0
2005-09-19 08:02:00,1.80007,1.80026,1.80007,1.80016,95899999.0
2005-09-19 08:03:00,1.80013,1.80024,1.8001,1.8001,18400000.0
2005-09-19 08:04:00,1.80011,1.80018,1.79973,1.79973,44600000.0
2005-09-19 08:05:00,1.79968,1.79982,1.79956,1.79982,39500000.0
2005-09-19 08:06:00,1.79982,1.79984,1.79967,1.79968,32100000.0
2005-09-19 08:07:00,1.79946,1.79946,1.79934,1.79934,107000001.0
2005-09-19 08:08:00,1.79918,1.79918,1.79888,1.79903,23700000.0
2005-09-19 08:09:00,1.79903,1.79915,1.79903,1.79915,53100001.0
2005-09-19 08:10:00,1.79906,1.79906,1.79889,1.79904,111899998.0
2005-09-19 08:11:00,1.79895,1.79895,1.7987,1.79877,25300000.0
2005-09-19 08:12:00,1.79878,1.79878,1.79862,1.79862,152699997.0
2005-09-19 08:13:00,1.79855,1.79857,1.79838,1.79838,142700001.0
2005-09-19 08:14:00,1.79847,1.79872,1.79847,1.79856,42200000.0
2005-09-19 08:15:00,1.7985,1.7985,1.79827,1.7984,69000001.0
2005-09-19 08:16:00,1.79845,1.79892,1.79831,1.79892,55500000.0
2005-09-19 08:17:00,1.79933,1.79946,1.79933,1.79942,33000000.0
2005-09-19 08:18:00,1.79937,1.79945,1.79911,1.79911,70500000.0
2005-09-19 08:19:00,1.79898,1.79952,1.79898,1.79952,52700000.0
2005-09-19 08:20:00,1.79965,1.79965,1.79953,1.79965,104899999.0
2005-09-19 08:21:00,1.7996,1.79972,1.79955,1.79966,135700003.0
2005-09-19 08:22:00,1.79972,1.79972,1.79968,1.79968,11200000.0
2005-09-19 08:23:00,1.7998,1.7999,1.7998,1.7999,7600000.0
2005-09-19 08:24:00,1.80001,1.80013,1.79994,1.80013,60500000.0
2005-09-19 08:25:00,1.8,1.8,1.7999,1.79997,87300000.0
2005-09-19 08:26:00,1.79999,1.8,1.7999,1.79998,50000000.0
2005-09-19 08:27:00,1.79993,1.79993,1.79967,1.79967,22800000.0
2005-09-19 08:28:00,1.79954,1.79971,1.79917,1.79917,82799999.0
2005-09-19 08:29:00,1.7991,1.79921,1.79904,1.79904,114100001.0
2005-09-19 08:30:00,1.79887,1.79887,1.7986,1.7986,82299999.0
2005-09-19 08:31:00,1.79848,1.79848,1.7983,1.79843,73100000.0
2005-09-19 08:32:00,1.79817,1.79817,1.79746,1.79748,70500000.0
2005-09-19 08:33:00,1.79762,1.7978,1.79755,1.7976,127099999.0
2005-09-19 08:34:00,1.79786,1.79786,1.79721,1.79721,103299998.0
2005-09-19 08:35:00,1.7972,1.79737,1.7972,1.79737,48299999.0
2005-09-19 08:36:00,1.79734,1.79748,1.79731,1.79744,61499999.0
2005-09-19 08:37:00,1.79744,1.79744,1.79735,1.79735,49300000.0
2005-09-19 08:38:00,1.79731,1.79733,1.7972,1.7973,59400000.0
2005-09-19 08:39:00,1.7974,1.79749,1.7974,1.79741,28400000.0
2005-09-19 08:40:00,1.79741,1.79764,1.79735,1.79764,83400001.0
2005-09-19 08:41:00,1.7979,1.79794,1.79758,1.79785,125599999.0
2005-09-19 08:42:00,1.79811,1.79811,1.79793,1.79803,47200000.0
2005-09-19 08:43:00,1.79808,1.79821,1.79798,1.79816,55000000.0
2005-09-19 08:44:00,1.79811,1.79822,1.79794,1.79808,114900001.0
2005-09-19 08:45:00,1.79815,1.79815,1.798,1.79807,34400000.0
2005-09-19 08:46:00,1.79815,1.79849,1.79815,1.79849,62200000.0
2005-09-19 08:47:00,1.79852,1.79852,1.79823,1.79823,41800000.0
2005-09-19 08:48:00,1.79816,1.79817,1.79753,1.79753,75500000.0
2005-09-19 08:49:00,1.79753,1.79761,1.79744,1.79744,80000001.0
2005-09-19 08:50:00,1.7975,1.79754,1.79748,1.79752,59300000.0
2005-09-19 08:51:00,1.79783,1.79783,1.79767,1.79782,44400000.0
2005-09-19 08:52:00,1.79785,1.79799,1.79785,1.7979,33499999.0
2005-09-19 08:53:00,1.79796,1.79809,1.79796,1.79798,57800000.0
2005-09-19 08:54:00,1.79808,1.79808,1.79798,1.79798,44600000.0
2005-09-19 08:55:00,1.79812,1.79818,1.79808,1.79815,65299999.0
2005-09-19 08:56:00,1.79805,1.79805,1.79729,1.79729,25800000.0
2005-09-19 08:57:00,1.79717,1.79729,1.79706,1.7971,107600000.0
2005-09-19 08:58:00,1.79712,1.7972,1.79708,1.79719,84599999.0
2005-09-19 08:59:00,1.7972,1.79733,1.7972,1.79722,24500000.0
2005-09-19 09:00:00,1.79715,1.79728,1.79706,1.79706,39800000.0
2005-09-19 09:01:00,1.79703,1.79716,1.79694,1.79711,66200001.0
2005-09-19 09:02:00,1.79731,1.79778,1.79731,1.79761,53899999.0
2005-09-19 09:03:00,1.79766,1.79812,1.79766,1.79812,97849999.0
2005-09-19 09:04:00,1.79807,1.79833,1.79807,1.79822,77300000.0
2005-09-19 09:05:00,1.79845,1.79868,1.79842,1.79865,30300000.0
2005-09-19 09:06:00,1.79889,1.79939,1.79889,1.79924,51500000.0
2005-09-19 09:07:00,1.79925,1.79925,1.79898,1.79898,74200000.0
2005-09-19 09:08:00,1.79905,1.79912,1.79878,1.79885,54299999.0
2005-09-19 09:09:00,1.79892,1.79907,1.79886,1.79897,90000001.0
2005-09-19 09:10:00,1.79915,1.79949,1.79915,1.79939,36700000.0
2005-09-19 09:11:00,1.79933,1.79933,1.79928,1.79928,48800001.0
2005-09-19 09:12:00,1.79945,1.79968,1.79945,1.79965,69099998.0
2005-09-19 09:13:00,1.79966,1.79995,1.79956,1.79988,42000000.0
2005-09-19 09:14:00,1.79982,1.79982,1.7992,1.79953,64900000.0
2005-09-19 09:15:00,1.7996,1.79975,1.7996,1.79971,67100000.0
2005-09-19 09:16:00,1.79957,1.79964,1.79948,1.7995,35200000.0
2005-09-19 09:17:00,1.79933,1.79953,1.79922,1.79949,96600000.0
2005-09-19 09:18:00,1.79954,1.79968,1.79954,1.79958,91000000.0
2005-09-19 09:19:00,1.79948,1.79948,1.79936,1.79944,36599999.0
2005-09-19 09:20:00,1.7995,1.7996,1.79925,1.79925,73599999.0
2005-09-19 09:21:00,1.7993,1.7993,1.79892,1.79916,71099998.0
2005-09-19 09:22:00,1.79932,1.7994,1.79927,1.79929,33700000.0
2005-09-19 09:23:00,1.79921,1.79925,1.79914,1.79925,46900000.0
2005-09-19 09:24:00,1.79937,1.79958,1.79924,1.79958,82300000.0
2005-09-19 09:25:00,1.79951,1.79977,1.79951,1.79965,79499998.0
2005-09-19 09:26:00,1.79967,1.79972,1.79962,1.79962,52700000.0
2005-09-19 09:27:00,1.79963,1.79978,1.79961,1.79978,51000000.0
2005-09-19 09:28:00,1.79998,1.80057,1.79998,1.80045,32000000.0
2005-09-19 09:29:00,1.80057,1.80071,1.80057,1.80067,72800001.0
2005-09-19 09:30:00,1.80033,1.8004,1.8002,1.80026,48700000.0
2005-09-19 09:31:00,1.80014,1.80023,1.8001,1.80023,106899999.0
2005-09-19 09:32:00,1.80033,1.80053,1.80033,1.80044,88199999.0
2005-09-19 09:33:00,1.80048,1.80057,1.80048,1.80057,22450000.0
2005-09-19 09:34:00,1.80078,1.80078,1.80066,1.80068,53799999.0
2005-09-19 09:35:00,1.80068,1.80124,1.80068,1.80124,57599999.0
2005-09-19 09:36:00,1.80113,1.8014,1.80113,1.8013,61900001.0
2005-09-19 09:37:00,1.80112,1.80112,1.8007,1.8007,27900000.0
2005-09-19 09:38:00,1.80072,1.80078,1.80043,1.80043,82399999.0
2005-09-19 09:39:00,1.80017,1.80021,1.80009,1.80013,67100000.0
2005-09-19 09:40:00,1.80014,1.80042,1.80014,1.80033,40400000.0
2005-09-19 09:41:00,1.79975,1.80029,1.79975,1.80002,113799997.0
2005-09-19 09:42:00,1.79997,1.80011,1.79977,1.7998,57699999.0
2005-09-19 09:43:00,1.80023,1.80023,1.79969,1.79969,36100000.0
2005-09-19 09:44:00,1.79972,1.79972,1.79952,1.79959,96899998.0
2005-09-19 09:45:00,1.79954,1.79954,1.79944,1.79944,59000000.0
2005-09-19 09:46:00,1.79941,1.79948,1.79921,1.79948,50100000.0
2005-09-19 09:47:00,1.79951,1.79982,1.79947,1.79976,47900000.0
2005-09-19 09:48:00,1.79978,1.79998,1.79978,1.79997,45899999.0
2005-09-19 09:49:00,1.79997,1.80002,1.7999,1.7999,164799997.0
2005-09-19 09:50:00,1.79995,1.80003,1.79995,1.80001,24700000.0
2005-09-19 09:51:00,1.80001,1.80001,1.79983,1.79983,70599999.0
2005-09-19 09:52:00,1.79974,1.79982,1.79974,1.79975,30100000.0
2005-09-19 09:53:00,1.79977,1.79977,1.79976,1.79976,12100000.0
2005-09-19 09:54:00,1.79969,1.79982,1.79966,1.79982,52500000.0
2005-09-19 09:55:00,1.7998,1.7998,1.79951,1.79972,102999999.0
2005-09-19 09:56:00,1.79978,1.8,1.79977,1.8,80600001.0
2005-09-19 09:57:00,1.80007,1.80007,1.79975,1.79975,57399999.0
2005-09-19 09:58:00,1.79973,1.79973,1.7996,1.79965,27700000.0
2005-09-19 09:59:00,1.79965,1.79975,1.79965,1.79975,76999999.0
2005-09-19 10:00:00,1.79977,1.79992,1.79977,1.79977,33600001.0
2005-09-19 10:01:00,1.79982,1.79992,1.79979,1.79992,82700000.0
2005-09-19 10:02:00,1.79991,1.79991,1.79979,1.79979,90400000.0
2005-09-19 10:03:00,1.79983,1.79983,1.79962,1.79962,61200001.0
2005-09-19 10:04:00,1.79968,1.79983,1.79965,1.79975,61300000.0
2005-09-19 10:05:00,1.79978,1.79983,1.79972,1.79983,20900000.0
2005-09-19 10:06:00,1.79985,1.79988,1.7997,1.7997,93700003.0
2005-09-19 10:07:00,1.79985,1.79997,1.79985,1.7999,49899998.0
2005-09-19 10:08:00,1.79978,1.79978,1.79971,1.79978,30500000.0
2005-09-19 10:09:00,1.79981,1.79981,1.79973,1.79978,42600000.0
2005-09-19 10:10:00,1.79984,1.80009,1.79984,1.8,115999998.0
2005-09-19 10:11:00,1.79994,1.79994,1.79985,1.79986,30300000.0
2005-09-19 10:12:00,1.79989,1.79997,1.79987,1.79997,66200000.0
2005-09-19 10:13:00,1.79995,1.80008,1.79994,1.8,86899999.0
2005-09-19 10:14:00,1.79996,1.80004,1.79996,1.79998,24400000.0
2005-09-19 10:15:00,1.79993,1.79993,1.79985,1.7999,97900000.0
2005-09-19 10:16:00,1.7999,1.80002,1.7999,1.79998,45899999.0
2005-09-19 10:17:00,1.79995,1.80006,1.79981,1.79981,19500000.0
2005-09-19 10:18:00,1.79997,1.80018,1.79997,1.80007,63100001.0
2005-09-19 10:19:00,1.80006,1.8001,1.80003,1.80008,37900000.0
2005-09-19 10:20:00,1.80002,1.8001,1.80002,1.80002,71800002.0
2005-09-19 10:21:00,1.79989,1.80001,1.79983,1.80001,89149999.0
2005-09-19 10:22:00,1.80007,1.8001,1.80007,1.80009,24900000.0
2005-09-19 10:23:00,1.80011,1.80021,1.80005,1.80005,83800001.0
2005-09-19 10:24:00,1.8,1.8001,1.79994,1.79994,60399999.0
2005-09-19 10:25:00,1.7999,1.80001,1.79987,1.80001,57900000.0
2005-09-19 10:26:00,1.8,1.8,1.79983,1.79993,101600000.0
2005-09-19 10:27:00,1.79986,1.79986,1.79919,1.79919,39200000.0
2005-09-19 10:28:00,1.79895,1.79895,1.79856,1.79865,62900001.0
2005-09-19 10:29:00,1.79866,1.79896,1.79866,1.7989,85500002.0
2005-09-19 10:30:00,1.79896,1.79896,1.79884,1.79884,57900000.0
2005-09-19 10:31:00,1.79898,1.79942,1.79898,1.79942,71600001.0
2005-09-19 10:32:00,1.79935,1.79944,1.79926,1.79944,34600001.0
2005-09-19 10:33:00,1.79948,1.79954,1.79945,1.79954,57100000.0
2005-09-19 10:34:00,1.79951,1.79958,1.7994,1.79955,74600002.0
2005-09-19 10:35:00,1.79945,1.79967,1.79945,1.79951,91200000.0
2005-09-19 10:36:00,1.79944,1.79955,1.79942,1.79955,67000001.0
2005-09-19 10:37:00,1.79955,1.79979,1.79955,1.79973,85500000.0
2005-09-19 10:38:00,1.79976,1.79986,1.79972,1.79986,100300000.0
2005-09-19 10:39:00,1.79983,1.80007,1.79983,1.79999,79900000.0
2005-09-19 10:40:00,1.80017,1.80032,1.80017,1.80027,24500000.0
2005-09-19 10:41:00,1.8003,1.8005,1.8003,1.80043,68200000.0
2005-09-19 10:42:00,1.80055,1.8006,1.80044,1.80044,71799998.0
2005-09-19 10:43:00,1.80042,1.80042,1.80024,1.80035,111500001.0
2005-09-19 10:44:00,1.80047,1.80067,1.80047,1.8006,63100001.0
2005-09-19 10:45:00,1.80065,1.80083,1.80062,1.80083,42900000.0
2005-09-19 10:46:00,1.80081,1.80083,1.80074,1.80079,54300000.0
2005-09-19 10:47:00,1.80086,1.80136,1.80086,1.80136,76000000.0
2005-09-19 10:48:00,1.80147,1.80166,1.80147,1.80164,68300000.0
2005-09-19 10:49:00,1.80159,1.80241,1.80158,1.80241,102700001.0
2005-09-19 10:50:00,1.80243,1.80245,1.80234,1.80245,66900002.0
2005-09-19 10:51:00,1.80251,1.80254,1.80228,1.80228,78200001.0
2005-09-19 10:52:00,1.80242,1.80257,1.80239,1.80257,48100000.0
2005-09-19 10:53:00,1.80272,1.80283,1.80263,1.80283,50200000.0
2005-09-19 10:54:00,1.80293,1.80337,1.80293,1.80337,36500000.0
2005-09-19 10:55:00,1.80339,1.80339,1.80313,1.80313,92500000.0
2005-09-19 10:56:00,1.80312,1.80314,1.80288,1.80299,57570000.0
2005-09-19 10:57:00,1.80293,1.80293,1.80279,1.80287,27200000.0
2005-09-19 10:58:00,1.80287,1.80293,1.80278,1.80282,75099999.0
2005-09-19 10:59:00,1.8028,1.80292,1.80275,1.80292,141999996.0
2005-09-19 11:00:00,1.80278,1.80303,1.80278,1.80283,43400001.0
2005-09-19 11:01:00,1.80279,1.80284,1.80269,1.80272,89600000.0
2005-09-19 11:02:00,1.80268,1.80268,1.80243,1.80243,35500000.0
2005-09-19 11:03:00,1.80242,1.80245,1.80233,1.80245,32199999.0
2005-09-19 11:04:00,1.8025,1.8026,1.8025,1.80252,21700000.0
2005-09-19 11:05:00,1.80251,1.80258,1.8024,1.80248,95699999.0
2005-09-19 11:06:00,1.80253,1.80274,1.80249,1.80258,50800001.0
2005-09-19 11:07:00,1.8026,1.80287,1.80258,1.80287,96999998.0
2005-09-19 11:08:00,1.80288,1.80307,1.80285,1.80305,111450000.0
2005-09-19 11:09:00,1.80302,1.80309,1.8027,1.80278,81400000.0
2005-09-19 11:10:00,1.80282,1.80285,1.80277,1.80284,88699999.0
2005-09-19 11:11:00,1.8028,1.8028,1.80265,1.8027,31800000.0
2005-09-19 11:12:00,1.80268,1.80268,1.80231,1.80231,72000000.0
2005-09-19 11:13:00,1.80235,1.80235,1.80224,1.80234,43899999.0
2005-09-19 11:14:00,1.80231,1.80238,1.80231,1.80238,22700000.0
2005-09-19 11:15:00,1.80238,1.80247,1.80225,1.80232,57999999.0
2005-09-19 11:16:00,1.80223,1.80232,1.80216,1.80232,54200000.0
2005-09-19 11:17:00,1.80228,1.80229,1.80221,1.80221,30400001.0
2005-09-19 11:18:00,1.8023,1.80234,1.80213,1.80234,93899999.0
2005-09-19 11:19:00,1.80232,1.80241,1.80229,1.80237,56999999.0
2005-09-19 11:20:00,1.80241,1.80249,1.8022,1.8022,154499999.0
2005-09-19 11:21:00,1.80208,1.80211,1.80205,1.80206,44600001.0
2005-09-19 11:22:00,1.80196,1.80196,1.80146,1.80157,93400000.0
2005-09-19 11:23:00,1.80164,1.80186,1.80164,1.80185,28900000.0
2005-09-19 11:24:00,1.80186,1.80193,1.80167,1.80193,46600000.0
2005-09-19 11:25:00,1.80194,1.80211,1.80194,1.80201,61999999.0
2005-09-19 11:26:00,1.80198,1.80203,1.80189,1.80189,47900002.0
2005-09-19 11:27:00,1.80195,1.80219,1.80195,1.802,92599999.0
2005-09-19 11:28:00,1.80198,1.80203,1.80194,1.80199,37400000.0
2005-09-19 11:29:00,1.80195,1.80195,1.80178,1.80193,56399999.0
2005-09-19 11:30:00,1.80185,1.80187,1.80155,1.80155,101999999.0
2005-09-19 11:31:00,1.80145,1.80145,1.80116,1.80116,91800000.0
2005-09-19 11:32:00,1.80117,1.80152,1.80117,1.80152,83400000.0
2005-09-19 11:33:00,1.80147,1.80161,1.80145,1.8015,67800000.0
2005-09-19 11:34:00,1.80147,1.80153,1.80138,1.80145,86299999.0
2005-09-19 11:35:00,1.80142,1.8016,1.80142,1.80155,62399999.0
2005-09-19 11:36:00,1.80147,1.80154,1.80145,1.8015,88600000.0
2005-09-19 11:37:00,1.80145,1.80147,1.80132,1.80147,102099997.0
2005-09-19 11:38:00,1.8015,1.8015,1.80132,1.80133,65300000.0
2005-09-19 11:39:00,1.80127,1.80128,1.80121,1.80121,88099998.0
2005-09-19 11:40:00,1.80114,1.80127,1.80082,1.80086,102500001.0
2005-09-19 11:41:00,1.80092,1.8011,1.80092,1.80102,8300000.0
2005-09-19 11:42:00,1.80102,1.80122,1.80102,1.8011,149799999.0
2005-09-19 11:43:00,1.80102,1.80109,1.80095,1.80097,57900001.0
2005-09-19 11:44:00,1.80098,1.80112,1.8009,1.80112,42600001.0
2005-09-19 11:45:00,1.80115,1.80115,1.80107,1.8011,86100001.0
2005-09-19 11:46:00,1.80114,1.80117,1.80087,1.80087,61400000.0
2005-09-19 11:47:00,1.80115,1.80117,1.80108,1.8011,70000001.0
2005-09-19 11:48:00,1.8011,1.80117,1.80106,1.80106,71969999.0
2005-09-19 11:49:00,1.80085,1.80085,1.80051,1.80051,48100000.0
2005-09-19 11:50:00,1.80028,1.80042,1.80022,1.80042,177300002.0
2005-09-19 11:51:00,1.80042,1.80053,1.80037,1.80053,43500000.0
2005-09-19 11:52:00,1.80058,1.80065,1.80054,1.80065,22900000.0
2005-09-19 11:53:00,1.80067,1.80079,1.80064,1.80079,29900001.0
2005-09-19 11:54:00,1.80084,1.80108,1.80075,1.80108,92600001.0
2005-09-19 11:55:00,1.80111,1.80114,1.801,1.80114,58499998.0
2005-09-19 11:56:00,1.8013,1.8014,1.80128,1.80128,24600000.0
2005-09-19 11:57:00,1.8013,1.80142,1.80124,1.80142,94100001.0
2005-09-19 11:58:00,1.80133,1.80138,1.80125,1.80125,17700000.0
2005-09-19 11:59:00,1.80128,1.80132,1.80115,1.80132,110899999.0
2005-09-19 12:00:00,1.80136,1.80156,1.80126,1.80155,76700000.0
2005-09-19 12:01:00,1.80163,1.80198,1.80163,1.80198,60800000.0
2005-09-19 12:02:00,1.80212,1.80236,1.80212,1.80229,102900000.0
2005-09-19 12:03:00,1.80223,1.80252,1.80221,1.80235,64800000.0
2005-09-19 12:04:00,1.80235,1.80277,1.80235,1.80265,58100000.0
2005-09-19 12:05:00,1.80268,1.80316,1.80268,1.80308,134599998.0
2005-09-19 12:06:00,1.80305,1.80316,1.80295,1.803,63299999.0
2005-09-19 12:07:00,1.80307,1.80308,1.8028,1.8028,84400002.0
2005-09-19 12:08:00,1.80272,1.80278,1.8024,1.80252,117100003.0
2005-09-19 12:09:00,1.8026,1.8026,1.80244,1.80253,63000001.0
2005-09-19 12:10:00,1.80262,1.80278,1.80262,1.80277,60000000.0
2005-09-19 12:11:00,1.80274,1.80284,1.80267,1.80269,37700000.0
2005-09-19 12:12:00,1.80265,1.80281,1.80262,1.80273,52500000.0
2005-09-19 12:13:00,1.8027,1.80275,1.8027,1.80275,17900000.0
2005-09-19 12:14:00,1.80272,1.80272,1.80257,1.80262,53100000.0
2005-09-19 12:15:00,1.80261,1.80261,1.80254,1.80254,3400000.0
2005-09-19 12:16:00,1.80253,1.80255,1.80245,1.80255,17800000.0
2005-09-19 12:17:00,1.80252,1.80252,1.80234,1.80241,53299999.0
2005-09-19 12:18:00,1.8024,1.8024,1.80238,1.8024,35699999.0
2005-09-19 12:19:00,1.80241,1.80241,1.80223,1.80232,107700001.0
2005-09-19 12:20:00,1.80247,1.80252,1.80242,1.80248,89800000.0
2005-09-19 12:21:00,1.80249,1.80279,1.80249,1.8027,83800000.0
2005-09-19 12:22:00,1.80263,1.80281,1.80261,1.8027,98799999.0
2005-09-19 12:23:00,1.80273,1.80273,1.80261,1.80261,27400000.0
2005-09-19 12:24:00,1.8026,1.80265,1.80258,1.8026,70600000.0
2005-09-19 12:25:00,1.80259,1.80268,1.80256,1.80262,101599999.0
2005-09-19 12:26:00,1.80261,1.80261,1.80242,1.80242,86699998.0
2005-09-19 12:27:00,1.80247,1.80258,1.80247,1.80258,13700000.0
2005-09-19 12:28:00,1.80271,1.80271,1.80254,1.80254,77800001.0
2005-09-19 12:29:00,1.80253,1.80268,1.80246,1.8026,85300002.0
2005-09-19 12:30:00,1.80262,1.80262,1.80247,1.80251,62500000.0
2005-09-19 12:31:00,1.8025,1.80254,1.80243,1.80254,59100000.0
2005-09-19 12:32:00,1.80252,1.80252,1.80239,1.80247,41800000.0
2005-09-19 12:33:00,1.8025,1.8025,1.80237,1.80244,20100000.0
2005-09-19 12:34:00,1.80243,1.80243,1.80233,1.80233,35900000.0
2005-09-19 12:35:00,1.80238,1.8024,1.80233,1.80237,57599999.0
2005-09-19 12:36:00,1.80237,1.80243,1.8023,1.80243,58800000.0
2005-09-19 12:37:00,1.80236,1.80259,1.80236,1.80259,18600000.0
2005-09-19 12:38:00,1.80261,1.80272,1.80257,1.80272,22800000.0
2005-09-19 12:39:00,1.80264,1.80268,1.80252,1.80252,53100002.0
2005-09-19 12:40:00,1.8025,1.80252,1.8024,1.80251,83200001.0
2005-09-19 12:41:00,1.8024,1.8024,1.80211,1.80211,54199999.0
2005-09-19 12:42:00,1.80208,1.80215,1.80204,1.80205,52100000.0
2005-09-19 12:43:00,1.80202,1.80205,1.80197,1.80197,90099998.0
2005-09-19 12:44:00,1.80188,1.8019,1.80165,1.80168,76499999.0
2005-09-19 12:45:00,1.80181,1.80233,1.80181,1.80233,74400000.0
2005-09-19 12:46:00,1.80236,1.8024,1.8023,1.8024,56200000.0
2005-09-19 12:47:00,1.80236,1.80236,1.80218,1.80227,77000000.0
2005-09-19 12:48:00,1.80228,1.80233,1.80221,1.80221,72700001.0
2005-09-19 12:49:00,1.80229,1.80245,1.80229,1.80243,41000000.0
2005-09-19 12:50:00,1.80244,1.80244,1.80235,1.8024,49700000.0
2005-09-19 12:51:00,1.80229,1.80253,1.80229,1.80253,59100000.0
2005-09-19 12:52:00,1.80253,1.80266,1.80249,1.80259,86600000.0
2005-09-19 12:53:00,1.80263,1.80275,1.80261,1.80267,100199999.0
2005-09-19 12:54:00,1.80267,1.80273,1.80258,1.8027,66800001.0
2005-09-19 12:55:00,1.80272,1.80311,1.80272,1.80311,47000000.0
2005-09-19 12:56:00,1.80316,1.8033,1.80314,1.80314,38800000.0
2005-09-19 12:57:00,1.80319,1.80334,1.80319,1.80334,17700000.0
2005-09-19 12:58:00,1.80343,1.80343,1.80292,1.80292,43000000.0
2005-09-19 12:59:00,1.80244,1.8025,1.80222,1.80226,57799999.0
2005-09-19 13:00:00,1.8022,1.80232,1.80214,1.80217,123599999.0
2005-09-19 13:01:00,1.80208,1.80238,1.80208,1.80238,54000000.0
2005-09-19 13:02:00,1.80235,1.80282,1.80231,1.80269,34700000.0
2005-09-19 13:03:00,1.80275,1.80282,1.80275,1.80281,59400000.0
2005-09-19 13:04:00,1.80283,1.80308,1.80283,1.80308,45200000.0
2005-09-19 13:05:00,1.80305,1.80316,1.803,1.80311,64300001.0
2005-09-19 13:06:00,1.80328,1.80357,1.80328,1.80352,53899999.0
2005-09-19 13:07:00,1.80351,1.8037,1.80345,1.80367,82500000.0
2005-09-19 13:08:00,1.80371,1.80371,1.80347,1.80351,52400000.0
2005-09-19 13:09:00,1.80345,1.80345,1.80338,1.80345,83399999.0
2005-09-19 13:10:00,1.80338,1.8035,1.80336,1.80341,74300000.0
2005-09-19 13:11:00,1.8035,1.80371,1.8035,1.80368,18100000.0
2005-09-19 13:12:00,1.8037,1.8037,1.80352,1.80365,18400000.0
2005-09-19 13:13:00,1.80353,1.80376,1.80353,1.80376,15600000.0
2005-09-19 13:14:00,1.80379,1.80383,1.80372,1.80382,75500001.0
2005-09-19 13:15:00,1.80387,1.80392,1.80381,1.80382,35900000.0
2005-09-19 13:16:00,1.80382,1.80384,1.80372,1.80372,87200000.0
2005-09-19 13:17:00,1.80377,1.80384,1.80371,1.80376,56000000.0
2005-09-19 13:18:00,1.80382,1.80412,1.80382,1.80398,59700000.0
2005-09-19 13:19:00,1.80411,1.80418,1.80402,1.80402,133900000.0
2005-09-19 13:20:00,1.80403,1.80403,1.80383,1.80383,63700000.0
2005-09-19 13:21:00,1.8038,1.8038,1.80367,1.80372,81699999.0
2005-09-19 13:22:00,1.80382,1.80391,1.80377,1.80377,51299999.0
2005-09-19 13:23:00,1.8038,1.80385,1.8038,1.80382,50700000.0
2005-09-19 13:24:00,1.80373,1.80373,1.80361,1.80361,43200000.0
2005-09-19 13:25:00,1.80367,1.80377,1.80367,1.80377,54900000.0
2005-09-19 13:26:00,1.80388,1.80409,1.80388,1.80402,60599999.0
2005-09-19 13:27:00,1.80408,1.80408,1.80398,1.80405,72900000.0
2005-09-19 13:28:00,1.80395,1.80396,1.80387,1.80394,58500000.0
2005-09-19 13:29:00,1.80398,1.80402,1.80387,1.8039,100400000.0
2005-09-19 13:30:00,1.80392,1.80411,1.80392,1.80402,101000000.0
2005-09-19 13:31:00,1.80402,1.80402,1.80389,1.8039,80800001.0
2005-09-19 13:32:00,1.80379,1.80379,1.80367,1.80367,32699999.0
2005-09-19 13:33:00,1.80374,1.80384,1.8035,1.80353,73699999.0
2005-09-19 13:34:00,1.80354,1.80356,1.8034,1.80342,92500000.0
2005-09-19 13:35:00,1.80338,1.80338,1.80332,1.80332,17700000.0
2005-09-19 13:36:00,1.80321,1.80331,1.80302,1.80331,105300001.0
2005-09-19 13:37:00,1.80333,1.80365,1.80331,1.80362,45700000.0
2005-09-19 13:38:00,1.8038,1.8039,1.80376,1.80388,91099999.0
2005-09-19 13:39:00,1.80386,1.80388,1.80377,1.80386,29600000.0
2005-09-19 13:40:00,1.80399,1.80419,1.80399,1.80419,119700001.0
2005-09-19 13:41:00,1.8043,1.80433,1.80403,1.80403,82300002.0
2005-09-19 13:42:00,1.80413,1.80447,1.80413,1.80445,37400000.0
2005-09-19 13:43:00,1.80462,1.8047,1.8045,1.80463,50900000.0
2005-09-19 13:44:00,1.80458,1.8047,1.8045,1.80467,46299999.0
2005-09-19 13:45:00,1.80487,1.80515,1.80485,1.8051,60800000.0
2005-09-19 13:46:00,1.80548,1.80564,1.80547,1.80564,19300000.0
2005-09-19 13:47:00,1.80585,1.8061,1.80578,1.80588,91300001.0
2005-09-19 13:48:00,1.80605,1.80609,1.80593,1.80604,99600000.0
2005-09-19 13:49:00,1.806,1.806,1.80569,1.80585,43300000.0
2005-09-19 13:50:00,1.80565,1.80571,1.80562,1.80562,48300001.0
2005-09-19 13:51:00,1.8056,1.80569,1.8056,1.80569,32300000.0
2005-09-19 13:52:00,1.80571,1.80571,1.80534,1.80534,125299998.0
2005-09-19 13:53:00,1.80518,1.80518,1.8051,1.80514,67400000.0
2005-09-19 13:54:00,1.80525,1.80558,1.80525,1.80558,15900000.0
2005-09-19 13:55:00,1.80548,1.80557,1.80544,1.80557,105100000.0
2005-09-19 13:56:00,1.80553,1.80553,1.80539,1.8054,97200000.0
2005-09-19 13:57:00,1.80535,1.80535,1.80518,1.80518,31400000.0
2005-09-19 13:58:00,1.80527,1.80554,1.80527,1.80545,41400001.0
2005-09-19 13:59:00,1.80557,1.8057,1.8055,1.80558,80600000.0
2005-09-19 14:00:00,1.80554,1.80554,1.80532,1.80532,58500000.0
2005-09-19 14:01:00,1.8054,1.8054,1.80522,1.80522,65999998.0
2005-09-19 14:02:00,1.80524,1.80537,1.80524,1.80537,29300000.0
2005-09-19 14:03:00,1.80552,1.80555,1.8055,1.8055,20700000.0
2005-09-19 14:04:00,1.80548,1.80548,1.80537,1.80537,50149999.0
2005-09-19 14:05:00,1.8053,1.80535,1.80528,1.80528,8200000.0
2005-09-19 14:06:00,1.80513,1.80513,1.805,1.80507,44300000.0
2005-09-19 14:07:00,1.80512,1.80519,1.80488,1.80488,72700001.0
2005-09-19 14:08:00,1.80507,1.80507,1.80483,1.80489,48000001.0
2005-09-19 14:09:00,1.80498,1.80498,1.80487,1.80487,12300000.0
2005-09-19 14:10:00,1.80478,1.80478,1.80454,1.80478,69600001.0
2005-09-19 14:11:00,1.80478,1.80503,1.80478,1.80502,72100001.0
2005-09-19 14:12:00,1.80503,1.80503,1.80475,1.80475,72600000.0
2005-09-19 14:13:00,1.80467,1.80467,1.80405,1.80405,68700001.0
2005-09-19 14:14:00,1.80395,1.80395,1.80368,1.80394,62000000.0
2005-09-19 14:15:00,1.80393,1.80406,1.80393,1.80406,32399999.0
2005-09-19 14:16:00,1.80405,1.80405,1.80394,1.80394,34600000.0
2005-09-19 14:17:00,1.80398,1.80405,1.80393,1.80396,42600000.0
2005-09-19 14:18:00,1.80394,1.80394,1.80374,1.80375,72299999.0
2005-09-19 14:19:00,1.80385,1.80399,1.80385,1.80389,57900000.0
2005-09-19 14:20:00,1.80397,1.80406,1.80391,1.80406,102000002.0
2005-09-19 14:21:00,1.80412,1.80434,1.80412,1.80424,67799999.0
2005-09-19 14:22:00,1.80423,1.80424,1.80423,1.80424,22800000.0
2005-09-19 14:23:00,1.80428,1.80428,1.80419,1.80419,59099999.0
2005-09-19 14:24:00,1.8041,1.80415,1.80402,1.80405,28200000.0
2005-09-19 14:25:00,1.8041,1.80435,1.80403,1.80403,60899999.0
2005-09-19 14:26:00,1.80391,1.80391,1.80303,1.8031,75300001.0
2005-09-19 14:27:00,1.8027,1.80293,1.8027,1.80288,46600000.0
2005-09-19 14:28:00,1.80282,1.80306,1.80282,1.80306,45300000.0
2005-09-19 14:29:00,1.80317,1.80317,1.80303,1.80308,105399999.0
2005-09-19 14:30:00,1.80316,1.80321,1.803,1.80305,97900001.0
2005-09-19 14:31:00,1.803,1.80303,1.80291,1.80303,70699998.0
2005-09-19 14:32:00,1.80298,1.80316,1.80296,1.80316,11900000.0
2005-09-19 14:33:00,1.80313,1.80319,1.80298,1.80317,40400000.0
2005-09-19 14:34:00,1.80306,1.80312,1.8029,1.80312,38400000.0
2005-09-19 14:35:00,1.80308,1.8031,1.80305,1.80305,99099998.0
2005-09-19 14:36:00,1.80317,1.80336,1.80316,1.80324,68499999.0
2005-09-19 14:37:00,1.80326,1.80326,1.80308,1.80312,67300000.0
2005-09-19 14:38:00,1.80303,1.80324,1.80303,1.80323,28400000.0
2005-09-19 14:39:00,1.80328,1.80336,1.8031,1.80326,51200000.0
2005-09-19 14:40:00,1.80321,1.80321,1.80288,1.80288,21000000.0
2005-09-19 14:41:00,1.80269,1.80269,1.8023,1.8023,41300000.0
2005-09-19 14:42:00,1.80237,1.80248,1.80208,1.80208,72599998.0
2005-09-19 14:43:00,1.802,1.802,1.80171,1.80172,161999999.0
2005-09-19 14:44:00,1.8018,1.80202,1.80168,1.80202,59000000.0
2005-09-19 14:45:00,1.80217,1.80235,1.80217,1.80233,94199999.0
2005-09-19 14:46:00,1.80242,1.80247,1.80226,1.80228,86200001.0
2005-09-19 14:47:00,1.80242,1.80251,1.80208,1.80208,88000000.0
2005-09-19 14:48:00,1.80214,1.8023,1.80214,1.80217,35600000.0
2005-09-19 14:49:00,1.80216,1.80216,1.80208,1.80212,73500000.0
2005-09-19 14:50:00,1.80229,1.80241,1.80222,1.80224,112399998.0
2005-09-19 14:51:00,1.80219,1.80225,1.80212,1.80214,85899998.0
2005-09-19 14:52:00,1.80206,1.80221,1.80206,1.80215,83600000.0
2005-09-19 14:53:00,1.8021,1.80225,1.80197,1.80225,37400000.0
2005-09-19 14:54:00,1.80239,1.80249,1.80239,1.80248,15300000.0
2005-09-19 14:55:00,1.80251,1.80292,1.80251,1.80292,70200000.0
2005-09-19 14:56:00,1.803,1.80312,1.80285,1.80285,93369999.0
2005-09-19 14:57:00,1.80274,1.80274,1.8026,1.80262,85000001.0
2005-09-19 14:58:00,1.8028,1.80284,1.80253,1.80257,58000000.0
2005-09-19 14:59:00,1.80228,1.80228,1.80189,1.80191,67300000.0
2005-09-19 15:00:00,1.80184,1.80184,1.8017,1.80176,58299999.0
2005-09-19 15:01:00,1.80167,1.80198,1.80167,1.80196,73500001.0
2005-09-19 15:02:00,1.80186,1.80216,1.80171,1.80216,38000000.0
2005-09-19 15:03:00,1.80252,1.80305,1.80252,1.80305,94900002.0
2005-09-19 15:04:00,1.80312,1.80317,1.80309,1.80317,54200000.0
2005-09-19 15:05:00,1.80313,1.8033,1.80313,1.8033,67300000.0
2005-09-19 15:06:00,1.80328,1.80334,1.80323,1.80328,96700003.0
2005-09-19 15:07:00,1.80322,1.80322,1.80298,1.803,25700000.0
2005-09-19 15:08:00,1.80297,1.80308,1.80288,1.80295,119100002.0
2005-09-19 15:09:00,1.8032,1.80336,1.8032,1.80327,85000001.0
2005-09-19 15:10:00,1.80322,1.80333,1.80311,1.80333,59499998.0
2005-09-19 15:11:00,1.80342,1.80343,1.80317,1.80323,120300002.0
2005-09-19 15:12:00,1.80325,1.80327,1.80319,1.80326,50499999.0
2005-09-19 15:13:00,1.8033,1.80352,1.80325,1.8034,60999999.0
2005-09-19 15:14:00,1.80337,1.80358,1.80336,1.80358,50100000.0
2005-09-19 15:15:00,1.80345,1.80354,1.80338,1.80348,85100000.0
2005-09-19 15:16:00,1.80333,1.80342,1.80322,1.80331,85900001.0
2005-09-19 15:17:00,1.80324,1.80338,1.80324,1.80336,55200000.0
2005-09-19 15:18:00,1.80332,1.80332,1.80307,1.80321,69700000.0
2005-09-19 15:19:00,1.80318,1.80334,1.80313,1.80327,88800000.0
2005-09-19 15:20:00,1.80328,1.80341,1.80328,1.80336,68800000.0
2005-09-19 15:21:00,1.80347,1.80347,1.80325,1.80325,72099999.0
2005-09-19 15:22:00,1.80327,1.80344,1.80327,1.80338,24300000.0
2005-09-19 15:23:00,1.80352,1.80352,1.80339,1.80347,109200001.0
2005-09-19 15:24:00,1.80353,1.80358,1.8034,1.80355,52300000.0
2005-09-19 15:25:00,1.80362,1.80382,1.80362,1.80378,93600001.0
2005-09-19 15:26:00,1.80371,1.80389,1.8037,1.80387,20400000.0
2005-09-19 15:27:00,1.80383,1.80383,1.80359,1.80359,52599999.0
2005-09-19 15:28:00,1.80386,1.80431,1.80386,1.80417,19300000.0
2005-09-19 15:29:00,1.8041,1.80422,1.80399,1.8041,115600001.0
2005-09-19 15:30:00,1.80383,1.8039,1.80373,1.80373,64400001.0
2005-09-19 15:31:00,1.80389,1.80396,1.80386,1.8039,44900000.0
2005-09-19 15:32:00,1.8038,1.80406,1.8038,1.80385,87900001.0
2005-09-19 15:33:00,1.80399,1.8041,1.80399,1.80406,82699998.0
2005-09-19 15:34:00,1.80397,1.80401,1.80382,1.80382,82700000.0
2005-09-19 15:35:00,1.80383,1.80383,1.8036,1.80374,45100000.0
2005-09-19 15:36:00,1.80377,1.80381,1.80367,1.80376,66500001.0
2005-09-19 15:37:00,1.80382,1.80416,1.80382,1.80416,47600000.0
2005-09-19 15:38:00,1.80413,1.80428,1.80405,1.80428,27000000.0
2005-09-19 15:39:00,1.80434,1.80456,1.80434,1.80455,53900000.0
2005-09-19 15:40:00,1.80475,1.80492,1.80459,1.80474,69399999.0
2005-09-19 15:41:00,1.80485,1.80494,1.80477,1.80494,39700000.0
2005-09-19 15:42:00,1.80508,1.8052,1.80475,1.80475,100099999.0
2005-09-19 15:43:00,1.80458,1.80458,1.80433,1.80433,35000000.0
2005-09-19 15:44:00,1.80416,1.80416,1.80402,1.80402,35000001.0
2005-09-19 15:45:00,1.80396,1.80412,1.80396,1.80412,54200000.0
2005-09-19 15:46:00,1.80413,1.8043,1.8041,1.80424,88500000.0
2005-09-19 15:47:00,1.8042,1.80434,1.80415,1.80415,47600000.0
2005-09-19 15:48:00,1.80425,1.80434,1.80403,1.80434,66600000.0
2005-09-19 15:49:00,1.8044,1.80471,1.8044,1.80471,44900000.0
2005-09-19 15:50:00,1.80473,1.80473,1.80465,1.8047,60100000.0
2005-09-19 15:51:00,1.8048,1.80503,1.80471,1.80503,22000000.0
2005-09-19 15:52:00,1.80507,1.8051,1.80489,1.80489,105550000.0
2005-09-19 15:53:00,1.80497,1.80515,1.80497,1.80508,116699998.0
2005-09-19 15:54:00,1.80525,1.8055,1.80518,1.80524,60300000.0
2005-09-19 15:55:00,1.80506,1.80506,1.80464,1.80464,40600001.0
2005-09-19 15:56:00,1.80438,1.80438,1.8042,1.80425,22400000.0
2005-09-19 15:57:00,1.80427,1.80436,1.8042,1.80436,17050000.0
2005-09-19 15:58:00,1.80425,1.80428,1.80372,1.80372,135900001.0
2005-09-19 15:59:00,1.80359,1.80359,1.80333,1.8034,65099999.0
2005-09-19 16:00:00,1.8036,1.80366,1.80338,1.80338,57200000.0
2005-09-19 16:01:00,1.80365,1.8039,1.80351,1.8039,146700000.0
2005-09-19 16:02:00,1.80383,1.80393,1.80375,1.80393,32500000.0
2005-09-19 16:03:00,1.80414,1.80424,1.80398,1.80421,87000000.0
2005-09-19 16:04:00,1.80428,1.8044,1.80427,1.80436,46400000.0
2005-09-19 16:05:00,1.80428,1.80428,1.80409,1.80425,64300000.0
2005-09-19 16:06:00,1.80428,1.80449,1.80421,1.80438,34100000.0
2005-09-19 16:07:00,1.80428,1.80438,1.80425,1.80426,79400001.0
2005-09-19 16:08:00,1.80428,1.8044,1.80425,1.80429,96700000.0
2005-09-19 16:09:00,1.8043,1.80434,1.8043,1.80432,11050000.0
2005-09-19 16:10:00,1.8043,1.80462,1.8043,1.8045,48700000.0
2005-09-19 16:11:00,1.80457,1.80459,1.80448,1.80451,83100001.0
2005-09-19 16:12:00,1.80446,1.80475,1.80446,1.80475,66999998.0
2005-09-19 16:13:00,1.80458,1.80473,1.80455,1.80473,93900000.0
2005-09-19 16:14:00,1.80458,1.80458,1.80434,1.80443,60400001.0
2005-09-19 16:15:00,1.80455,1.80474,1.80455,1.8047,52100000.0
2005-09-19 16:16:00,1.80459,1.80465,1.80457,1.80457,27400001.0
2005-09-19 16:17:00,1.80467,1.8048,1.80459,1.80465,91500000.0
2005-09-19 16:18:00,1.8047,1.80477,1.80462,1.80462,96400002.0
2005-09-19 16:19:00,1.8046,1.80472,1.80459,1.80472,29100000.0
2005-09-19 16:20:00,1.80486,1.80489,1.80486,1.80489,14900000.0
2005-09-19 16:21:00,1.80507,1.80527,1.80507,1.80513,45699999.0
2005-09-19 16:22:00,1.80525,1.8053,1.80497,1.80508,55300000.0
2005-09-19 16:23:00,1.80502,1.80515,1.80502,1.80515,79100001.0
2005-09-19 16:24:00,1.80524,1.80547,1.80515,1.80547,50500000.0
2005-09-19 16:25:00,1.80537,1.80547,1.80526,1.80531,103000001.0
2005-09-19 16:26:00,1.80536,1.8054,1.80518,1.8052,118999998.0
2005-09-19 16:27:00,1.80512,1.80518,1.80505,1.80509,66600002.0
2005-09-19 16:28:00,1.80516,1.8052,1.80509,1.8051,44900000.0
2005-09-19 16:29:00,1.80525,1.8054,1.80523,1.8054,76600001.0
2005-09-19 16:30:00,1.80528,1.80529,1.80517,1.80521,84600000.0
2005-09-19 16:31:00,1.80524,1.80547,1.80524,1.80547,79800002.0
2005-09-19 16:32:00,1.80557,1.80575,1.80557,1.80575,26200000.0
2005-09-19 16:33:00,1.80565,1.8058,1.80561,1.80577,53400000.0
2005-09-19 16:34:00,1.80567,1.80579,1.80552,1.80579,99399999.0
2005-09-19 16:35:00,1.8058,1.8058,1.80565,1.80566,33500000.0
2005-09-19 16:36:00,1.8058,1.80581,1.80565,1.80565,66200002.0
2005-09-19 16:37:00,1.80546,1.80546,1.80528,1.80543,68050000.0
2005-09-19 16:38:00,1.80535,1.80545,1.80535,1.8054,39500000.0
2005-09-19 16:39:00,1.80521,1.80531,1.80517,1.80526,77300000.0
2005-09-19 16:40:00,1.80523,1.80535,1.80516,1.8052,55100001.0
2005-09-19 16:41:00,1.80492,1.80519,1.8048,1.8048,60900000.0
2005-09-19 16:42:00,1.80482,1.805,1.80482,1.805,43400000.0
2005-09-19 16:43:00,1.80492,1.80504,1.80482,1.80483,56100000.0
2005-09-19 16:44:00,1.80481,1.80488,1.80477,1.80481,76400000.0
2005-09-19 16:45:00,1.80481,1.80481,1.80471,1.80471,6400000.0
2005-09-19 16:46:00,1.80475,1.80481,1.80458,1.80477,71600000.0
2005-09-19 16:47:00,1.80477,1.80497,1.80477,1.80488,102400001.0
2005-09-19 16:48:00,1.8049,1.8049,1.80473,1.80477,105599997.0
2005-09-19 16:49:00,1.80477,1.80485,1.80468,1.80485,61299999.0
2005-09-19 16:50:00,1.8048,1.80483,1.80472,1.80478,102600000.0
2005-09-19 16:51:00,1.80485,1.80498,1.80485,1.80495,53500000.0
2005-09-19 16:52:00,1.80488,1.80488,1.80473,1.80476,52899999.0
2005-09-19 16:53:00,1.80475,1.8049,1.80473,1.8049,69200000.0
2005-09-19 16:54:00,1.80493,1.80509,1.80491,1.80509,70300000.0
2005-09-19 16:55:00,1.80522,1.80532,1.80522,1.80522,46800000.0
2005-09-19 16:56:00,1.80519,1.80524,1.80496,1.80496,76300000.0
2005-09-19 16:57:00,1.80514,1.80544,1.80514,1.80528,82300000.0
2005-09-19 16:58:00,1.80515,1.80515,1.80494,1.80494,78700000.0
2005-09-19 16:59:00,1.80493,1.80493,1.80472,1.80477,97900001.0
2005-09-19 17:00:00,1.80465,1.80465,1.80439,1.80452,76000001.0
2005-09-19 17:01:00,1.80462,1.80464,1.80454,1.8046,64000000.0
2005-09-19 17:02:00,1.80473,1.80479,1.80465,1.8047,76899999.0
2005-09-19 17:03:00,1.80472,1.80482,1.80472,1.80478,34000000.0
2005-09-19 17:04:00,1.80472,1.80515,1.80468,1.80515,38100001.0
2005-09-19 17:05:00,1.80504,1.80507,1.80498,1.80502,61199999.0
2005-09-19 17:06:00,1.80515,1.80527,1.80515,1.80525,54500000.0
2005-09-19 17:07:00,1.80512,1.80565,1.80512,1.80548,48400000.0
2005-09-19 17:08:00,1.8056,1.80566,1.80535,1.80535,44399999.0
2005-09-19 17:09:00,1.80533,1.80545,1.80527,1.80534,92400000.0
2005-09-19 17:10:00,1.8052,1.8052,1.8047,1.8047,37400000.0
2005-09-19 17:11:00,1.80486,1.80556,1.80486,1.80556,65600001.0
2005-09-19 17:12:00,1.80548,1.80554,1.80539,1.80552,58300001.0
2005-09-19 17:13:00,1.80552,1.80562,1.80548,1.8056,92699999.0
2005-09-19 17:14:00,1.80573,1.80576,1.80565,1.80565,41700000.0
2005-09-19 17:15:00,1.8055,1.8056,1.80517,1.80517,60200001.0
2005-09-19 17:16:00,1.80508,1.80508,1.80498,1.805,75999999.0
2005-09-19 17:17:00,1.80493,1.80493,1.80481,1.80481,60200001.0
2005-09-19 17:18:00,1.80481,1.80487,1.80472,1.80482,66800000.0
2005-09-19 17:19:00,1.80492,1.80505,1.80481,1.80481,58699999.0
2005-09-19 17:20:00,1.8048,1.80488,1.80455,1.80455,71199999.0
2005-09-19 17:21:00,1.80456,1.8049,1.80456,1.8049,88070001.0
2005-09-19 17:22:00,1.80478,1.80478,1.80455,1.80463,51500000.0
2005-09-19 17:23:00,1.80462,1.80479,1.80462,1.80476,91299999.0
2005-09-19 17:24:00,1.80482,1.80482,1.80469,1.80477,80000000.0
2005-09-19 17:25:00,1.8049,1.80499,1.80486,1.8049,50699999.0
2005-09-19 17:26:00,1.80506,1.80516,1.80477,1.80479,66000001.0
2005-09-19 17:27:00,1.80451,1.80451,1.80421,1.80421,14000000.0
2005-09-19 17:28:00,1.80393,1.80399,1.80384,1.80389,60900000.0
2005-09-19 17:29:00,1.804,1.80425,1.804,1.80425,8400000.0
2005-09-19 17:30:00,1.80424,1.80425,1.8041,1.80414,104599999.0
2005-09-19 17:31:00,1.80395,1.804,1.80395,1.804,20000000.0
2005-09-19 17:32:00,1.80398,1.80406,1.80392,1.80406,27500000.0
2005-09-19 17:33:00,1.80428,1.80442,1.80428,1.80442,18800000.0
2005-09-19 17:34:00,1.80455,1.80455,1.80448,1.8045,88100000.0
2005-09-19 17:35:00,1.80448,1.80451,1.8044,1.80443,91499998.0
2005-09-19 17:36:00,1.80435,1.80442,1.80426,1.80442,85200000.0
2005-09-19 17:37:00,1.80418,1.80444,1.80417,1.80444,73800000.0
2005-09-19 17:38:00,1.80443,1.80449,1.80435,1.8044,127500000.0
2005-09-19 17:39:00,1.80446,1.80446,1.80434,1.80434,12600000.0
2005-09-19 17:40:00,1.80435,1.8044,1.80414,1.80414,40700000.0
2005-09-19 17:41:00,1.8041,1.80421,1.8041,1.80417,57400000.0
2005-09-19 17:42:00,1.80418,1.80451,1.80418,1.80451,87199999.0
2005-09-19 17:43:00,1.8044,1.8044,1.80351,1.80368,65199999.0
2005-09-19 17:44:00,1.80378,1.80401,1.80375,1.80401,47500001.0
2005-09-19 17:45:00,1.8041,1.80432,1.8041,1.80432,49300000.0
2005-09-19 17:46:00,1.8043,1.8043,1.80425,1.80428,56400000.0
2005-09-19 17:47:00,1.80422,1.80426,1.80415,1.80415,63900000.0
2005-09-19 17:48:00,1.80385,1.80385,1.80347,1.80347,16800000.0
2005-09-19 17:49:00,1.80342,1.80374,1.80342,1.80374,73600000.0
2005-09-19 17:50:00,1.80368,1.80369,1.8036,1.8036,39400000.0
2005-09-19 17:51:00,1.80372,1.80379,1.80363,1.80369,112000000.0
2005-09-19 17:52:00,1.80372,1.80377,1.80372,1.80377,91600000.0
2005-09-19 17:53:00,1.80365,1.80374,1.80365,1.80374,46700000.0
2005-09-19 17:54:00,1.80384,1.80419,1.80384,1.80419,77299998.0
2005-09-19 17:55:00,1.80416,1.80416,1.80364,1.80364,12200000.0
2005-09-19 17:56:00,1.80352,1.80358,1.80352,1.80358,48000000.0
2005-09-19 17:57:00,1.80369,1.80372,1.80362,1.80362,18700000.0
2005-09-19 17:58:00,1.80359,1.80367,1.80342,1.80342,95199999.0
2005-09-19 17:59:00,1.80343,1.80365,1.80343,1.8036,49599999.0
2005-09-19 18:00:00,1.80365,1.80365,1.80354,1.80354,68700000.0
2005-09-19 18:01:00,1.8036,1.80368,1.80353,1.80365,902100000.0
2005-09-19 18:02:00,1.80365,1.80373,1.80356,1.80365,1118200000.0
2005-09-19 18:03:00,1.8036,1.80375,1.80345,1.80356,1319200003.0
2005-09-19 18:04:00,1.80364,1.80367,1.8034,1.80351,847400004.0
2005-09-19 18:05:00,1.80353,1.80394,1.80353,1.80394,1049100004.0
2005-09-19 18:06:00,1.804,1.80421,1.80392,1.8041,1140799998.0
2005-09-19 18:07:00,1.80423,1.80423,1.80401,1.80417,1432299999.0
2005-09-19 18:08:00,1.80421,1.80421,1.80391,1.80401,1077046995.0
2005-09-19 18:09:00,1.80389,1.80391,1.80369,1.80369,496399998.0
2005-09-19 18:10:00,1.80399,1.80413,1.80392,1.80405,712200000.0
2005-09-19 18:11:00,1.8041,1.80415,1.80405,1.80415,655199994.0
2005-09-19 18:12:00,1.8042,1.80431,1.80416,1.80425,614100002.0
2005-09-19 18:13:00,1.80426,1.80435,1.80419,1.80428,512699998.0
2005-09-19 18:14:00,1.80439,1.80447,1.80432,1.8044,785000000.0
2005-09-19 18:15:00,1.80447,1.80462,1.80435,1.80462,797999999.0
2005-09-19 18:16:00,1.80443,1.80443,1.80429,1.80443,820699994.0
2005-09-19 18:17:00,1.8044,1.8044,1.80421,1.8043,464000001.0
2005-09-19 18:18:00,1.8043,1.80431,1.80417,1.80418,570599999.0
2005-09-19 18:19:00,1.80422,1.80422,1.80401,1.80401,512099999.0
2005-09-19 18:20:00,1.80372,1.80386,1.80357,1.80367,515100000.0
2005-09-19 18:21:00,1.80365,1.80368,1.80355,1.80363,779249998.0
2005-09-19 18:22:00,1.80367,1.80397,1.80367,1.80372,525199998.0
2005-09-19 18:23:00,1.80365,1.80366,1.80322,1.80339,900500005.0
2005-09-19 18:24:00,1.80335,1.8035,1.80328,1.80347,899499998.0
2005-09-19 18:25:00,1.80345,1.80358,1.80339,1.80353,717100000.0
2005-09-19 18:26:00,1.80357,1.80401,1.80357,1.80399,551299999.0
2005-09-19 18:27:00,1.80403,1.80403,1.80379,1.80379,742700006.0
2005-09-19 18:28:00,1.80378,1.80393,1.80376,1.80393,419200000.0
2005-09-19 18:29:00,1.8039,1.80394,1.80367,1.80367,599199999.0
2005-09-19 18:30:00,1.80362,1.80363,1.80338,1.8034,824500005.0
2005-09-19 18:31:00,1.80331,1.80331,1.80291,1.80295,477899998.0
2005-09-19 18:32:00,1.80293,1.80308,1.80293,1.803,363199997.0
2005-09-19 18:33:00,1.80305,1.80348,1.80305,1.80346,699550002.0
2005-09-19 18:34:00,1.8035,1.80373,1.80337,1.80337,629699998.0
2005-09-19 18:35:00,1.80335,1.80348,1.80334,1.80337,316600001.0
2005-09-19 18:36:00,1.80321,1.80329,1.80273,1.8031,123600000.0
2005-09-19 18:37:00,1.8031,1.80327,1.8031,1.80311,108499999.0
2005-09-19 18:38:00,1.80315,1.80315,1.80307,1.80315,177749998.0
2005-09-19 18:39:00,1.8031,1.80317,1.8031,1.80315,240100001.0
2005-09-19 18:40:00,1.8031,1.80313,1.80297,1.803,449500002.0
2005-09-19 18:41:00,1.80302,1.80314,1.80302,1.80313,310699998.0
2005-09-19 18:42:00,1.80312,1.80312,1.80285,1.80285,81846993.0
2005-09-19 18:43:00,1.80288,1.80298,1.80272,1.80272,77099999.0
2005-09-19 18:44:00,1.80268,1.80284,1.80267,1.80278,411500000.0
2005-09-19 18:45:00,1.80275,1.80281,1.80261,1.80275,185499998.0
2005-09-19 18:46:00,1.80268,1.8027,1.8024,1.80257,152399998.0
2005-09-19 18:47:00,1.80255,1.80255,1.80227,1.8024,238100004.0
2005-09-19 18:48:00,1.80234,1.80246,1.80231,1.80234,366399998.0
2005-09-19 18:49:00,1.80235,1.80253,1.80235,1.80253,75199999.0
2005-09-19 18:50:00,1.80253,1.80253,1.80218,1.80235,316300006.0
2005-09-19 18:51:00,1.80242,1.80269,1.80242,1.8025,485500000.0
2005-09-19 18:52:00,1.80247,1.80256,1.80243,1.80247,633000001.0
2005-09-19 18:53:00,1.80233,1.80233,1.80195,1.80199,439500001.0
2005-09-19 18:54:00,1.80186,1.80211,1.80136,1.8018,206499999.0
2005-09-19 18:55:00,1.80204,1.80219,1.80194,1.80205,696800003.0
2005-09-19 18:56:00,1.80202,1.80221,1.80202,1.80221,277400001.0
2005-09-19 18:57:00,1.80217,1.80219,1.80197,1.80198,467100001.0
2005-09-19 18:58:00,1.80216,1.8023,1.80204,1.80204,651599995.0
2005-09-19 18:59:00,1.80196,1.80208,1.80194,1.80203,421549997.0
2005-09-19 19:00:00,1.80208,1.80217,1.80196,1.80217,248400001.0
2005-09-19 19:01:00,1.80202,1.80202,1.8014,1.80162,98600003.0
2005-09-19 19:02:00,1.80113,1.80146,1.80113,1.80134,446200001.0
2005-09-19 19:03:00,1.80145,1.80186,1.80145,1.80158,551700003.0
2005-09-19 19:04:00,1.80167,1.80182,1.80164,1.80175,308300004.0
2005-09-19 19:05:00,1.80173,1.80181,1.80167,1.80167,88600000.0
2005-09-19 19:06:00,1.80167,1.80183,1.8016,1.80183,615499993.0
2005-09-19 19:07:00,1.80182,1.80187,1.80166,1.80175,338300000.0
2005-09-19 19:08:00,1.80174,1.80209,1.80174,1.80179,518849997.0
2005-09-19 19:09:00,1.80175,1.80175,1.80165,1.80175,274900000.0
2005-09-19 19:10:00,1.8017,1.8017,1.80157,1.80164,376600001.0
2005-09-19 19:11:00,1.8017,1.80175,1.80167,1.80168,123400001.0
2005-09-19 19:12:00,1.80167,1.80172,1.80163,1.80168,223299999.0
2005-09-19 19:13:00,1.80175,1.80178,1.80165,1.80175,467700005.0
2005-09-19 19:14:00,1.8017,1.80175,1.8017,1.80175,242899998.0
2005-09-19 19:15:00,1.8017,1.8017,1.80124,1.80124,431700000.0
2005-09-19 19:16:00,1.80132,1.80145,1.80125,1.80145,144900000.0
2005-09-19 19:17:00,1.80141,1.80142,1.80128,1.80135,215600000.0
2005-09-19 19:18:00,1.80135,1.80137,1.8013,1.80135,314400005.0
2005-09-19 19:19:00,1.80118,1.80121,1.801,1.801,315800000.0
2005-09-19 19:20:00,1.80101,1.80113,1.80099,1.80108,404200000.0
2005-09-19 19:21:00,1.80113,1.80126,1.80112,1.80112,377400002.0
2005-09-19 19:22:00,1.80108,1.8011,1.80096,1.80102,374999997.0
2005-09-19 19:23:00,1.80108,1.80116,1.80102,1.80106,315200001.0
2005-09-19 19:24:00,1.80105,1.80105,1.80102,1.80105,141799998.0
2005-09-19 19:25:00,1.80105,1.80112,1.80095,1.80112,91400001.0
2005-09-19 19:26:00,1.80118,1.80129,1.80115,1.80115,318700001.0
2005-09-19 19:27:00,1.80123,1.80138,1.80121,1.8013,504499997.0
2005-09-19 19:28:00,1.80131,1.80139,1.80108,1.80119,351500001.0
2005-09-19 19:29:00,1.80111,1.80122,1.80099,1.801,360900001.0
2005-09-19 19:30:00,1.80091,1.80101,1.80087,1.80099,596200001.0
2005-09-19 19:31:00,1.80098,1.80111,1.80088,1.80103,300999999.0
2005-09-19 19:32:00,1.80097,1.80111,1.80096,1.80098,273700000.0
2005-09-19 19:33:00,1.80103,1.80123,1.80102,1.80123,233500000.0
2005-09-19 19:34:00,1.8012,1.80125,1.80115,1.8012,224700000.0
2005-09-19 19:35:00,1.8012,1.80124,1.8011,1.80124,505099997.0
2005-09-19 19:36:00,1.80124,1.80124,1.80107,1.80111,464550000.0
2005-09-19 19:37:00,1.80105,1.80115,1.80102,1.8011,229700000.0
2005-09-19 19:38:00,1.8011,1.80115,1.8011,1.8011,181200002.0
2005-09-19 19:39:00,1.8011,1.80112,1.80105,1.80112,156999999.0
2005-09-19 19:40:00,1.801,1.80109,1.8008,1.80081,388400001.0
2005-09-19 19:41:00,1.80109,1.80117,1.80102,1.8011,368800000.0
2005-09-19 19:42:00,1.80111,1.80123,1.80107,1.80123,213600001.0
2005-09-19 19:43:00,1.80132,1.80132,1.8012,1.8012,164900001.0
2005-09-19 19:44:00,1.80118,1.80131,1.80112,1.80113,351900002.0
2005-09-19 19:45:00,1.80112,1.80132,1.8011,1.80132,119699998.0
2005-09-19 19:46:00,1.8013,1.80137,1.80126,1.8013,316200002.0
2005-09-19 19:47:00,1.80136,1.80142,1.80136,1.80139,159599998.0
2005-09-19 19:48:00,1.80138,1.80141,1.80129,1.80137,156000001.0
2005-09-19 19:49:00,1.80147,1.80148,1.80135,1.80146,426199998.0
2005-09-19 19:50:00,1.80147,1.80156,1.80143,1.8015,271699999.0
2005-09-19 19:51:00,1.80137,1.80142,1.80126,1.80129,316499998.0
2005-09-19 19:52:00,1.80126,1.80132,1.8012,1.80128,216699997.0
2005-09-19 19:53:00,1.80131,1.80131,1.80108,1.80108,43500000.0
2005-09-19 19:54:00,1.80103,1.80103,1.80089,1.8009,162900000.0
2005-09-19 19:55:00,1.80085,1.8009,1.80085,1.8009,193800001.0
2005-09-19 19:56:00,1.8009,1.80096,1.80081,1.80089,300500001.0
2005-09-19 19:57:00,1.80093,1.80109,1.80089,1.80098,322400002.0
2005-09-19 19:58:00,1.80088,1.801,1.8008,1.80089,391099997.0
2005-09-19 19:59:00,1.80092,1.80128,1.80091,1.80128,262199999.0
2005-09-19 20:00:00,1.80134,1.80203,1.80134,1.80203,211500001.0
2005-09-19 20:01:00,1.80208,1.8024,1.80186,1.8024,217799999.0
2005-09-19 20:02:00,1.80245,1.8026,1.80227,1.8025,281800000.0
2005-09-19 20:03:00,1.80247,1.80249,1.80235,1.80235,99799999.0
2005-09-19 20:04:00,1.80228,1.8023,1.80225,1.80225,196800002.0
2005-09-19 20:05:00,1.80224,1.80234,1.80203,1.80234,168200000.0
2005-09-19 20:06:00,1.80236,1.80236,1.80219,1.80221,175799999.0
2005-09-19 20:07:00,1.80223,1.80231,1.80221,1.80221,136700001.0
2005-09-19 20:08:00,1.80227,1.80243,1.80227,1.80243,392099996.0
2005-09-19 20:09:00,1.8024,1.80257,1.8024,1.80257,163199999.0
2005-09-19 20:10:00,1.8026,1.80265,1.80255,1.80257,80900000.0
2005-09-19 20:11:00,1.80263,1.80263,1.80255,1.80263,67300001.0
2005-09-19 20:12:00,1.80259,1.80266,1.80247,1.80251,647400000.0
2005-09-19 20:13:00,1.8025,1.80263,1.8025,1.80254,153799999.0
2005-09-19 20:14:00,1.80256,1.80262,1.80252,1.80253,107600000.0
2005-09-19 20:15:00,1.8023,1.80247,1.8022,1.80247,442350001.0
2005-09-19 20:16:00,1.80247,1.80255,1.80247,1.80255,119400002.0
2005-09-19 20:17:00,1.80255,1.80258,1.8025,1.8025,60700000.0
2005-09-19 20:18:00,1.80252,1.80265,1.8025,1.80258,129000000.0
2005-09-19 20:19:00,1.80262,1.80271,1.80255,1.80258,201700002.0
2005-09-19 20:20:00,1.80248,1.80254,1.80243,1.8025,259799999.0
2005-09-19 20:21:00,1.8025,1.80252,1.8025,1.8025,150000001.0
2005-09-19 20:22:00,1.80253,1.80264,1.80253,1.80258,146699998.0
2005-09-19 20:23:00,1.80268,1.80276,1.80261,1.80274,311300001.0
2005-09-19 20:24:00,1.80272,1.80272,1.8026,1.8026,100099997.0
2005-09-19 20:25:00,1.8026,1.80275,1.80258,1.80265,506400001.0
2005-09-19 20:26:00,1.80259,1.80269,1.80252,1.80259,461599999.0
2005-09-19 20:27:00,1.80265,1.80268,1.8026,1.80265,253799999.0
2005-09-19 20:28:00,1.80262,1.80275,1.8025,1.80275,334299996.0
2005-09-19 20:29:00,1.80267,1.80275,1.80262,1.80262,228899999.0
2005-09-19 20:30:00,1.80257,1.80261,1.80245,1.80261,966100002.0
2005-09-19 20:31:00,1.8026,1.8026,1.8024,1.80257,490600002.0
2005-09-19 20:32:00,1.80257,1.80257,1.80236,1.80241,526299999.0
2005-09-19 20:33:00,1.8024,1.80247,1.80213,1.80237,202700000.0
2005-09-19 20:34:00,1.80245,1.80245,1.8024,1.8024,169299999.0
2005-09-19 20:35:00,1.80242,1.80249,1.80221,1.80225,113500000.0
2005-09-19 20:36:00,1.8023,1.80235,1.80222,1.80235,169200001.0
2005-09-19 20:37:00,1.80228,1.80232,1.8022,1.8022,137599999.0
2005-09-19 20:38:00,1.8022,1.80229,1.80213,1.80226,201599998.0
2005-09-19 20:39:00,1.80235,1.80238,1.80225,1.8023,196000000.0
2005-09-19 20:40:00,1.8023,1.80235,1.80225,1.8023,188600001.0
2005-09-19 20:41:00,1.80217,1.80229,1.80213,1.80229,203399998.0
2005-09-19 20:42:00,1.80235,1.80235,1.8023,1.8023,47100001.0
2005-09-19 20:43:00,1.80235,1.80236,1.80208,1.80229,258699997.0
2005-09-19 20:44:00,1.8023,1.80235,1.8023,1.80235,484299999.0
2005-09-19 20:45:00,1.80236,1.80244,1.80235,1.80244,66699999.0
2005-09-19 20:46:00,1.80248,1.8027,1.80248,1.80265,147800002.0
2005-09-19 20:47:00,1.80266,1.80267,1.80245,1.80264,434600002.0
2005-09-19 20:48:00,1.80269,1.80321,1.80269,1.80321,141300001.0
2005-09-19 20:49:00,1.8033,1.80356,1.8033,1.80339,107399999.0
2005-09-19 20:50:00,1.80351,1.80351,1.80325,1.80345,364400000.0
2005-09-19 20:51:00,1.80346,1.80354,1.80342,1.8035,276500001.0
2005-09-19 20:52:00,1.80342,1.80361,1.80342,1.80354,172600001.0
2005-09-19 20:53:00,1.80352,1.80377,1.8035,1.80366,618199998.0
2005-09-19 20:54:00,1.80372,1.80399,1.80372,1.80384,422099998.0
2005-09-19 20:55:00,1.80386,1.80386,1.80366,1.80372,389300003.0
2005-09-19 20:56:00,1.80369,1.80375,1.80362,1.80362,487900001.0
2005-09-19 20:57:00,1.80354,1.80392,1.80354,1.80372,581000002.0
2005-09-19 20:58:00,1.80359,1.80359,1.80332,1.8034,205999998.0
2005-09-19 20:59:00,1.80338,1.80347,1.80308,1.80328,659700002.0
2005-09-19 21:00:00,1.80322,1.80341,1.80322,1.80341,449500000.0
2005-09-19 21:01:00,1.80355,1.80397,1.80355,1.80377,367400001.0
2005-09-19 21:02:00,1.80382,1.80391,1.80379,1.80388,181850002.0
2005-09-19 21:03:00,1.80373,1.80407,1.80373,1.80407,268799998.0
2005-09-19 21:04:00,1.80406,1.80406,1.80386,1.80392,216399998.0
2005-09-19 21:05:00,1.80392,1.80403,1.80391,1.804,283300004.0
2005-09-19 21:06:00,1.80396,1.80396,1.80384,1.80384,137000000.0
2005-09-19 21:07:00,1.80382,1.80402,1.80382,1.80402,95999998.0
2005-09-19 21:08:00,1.80404,1.80413,1.80404,1.80405,74199999.0
2005-09-19 21:09:00,1.80395,1.80407,1.80384,1.80384,85600001.0
2005-09-19 21:10:00,1.80386,1.80389,1.80361,1.80383,152499997.0
2005-09-19 21:11:00,1.80385,1.80413,1.80367,1.80413,180999997.0
2005-09-19 21:12:00,1.80383,1.80383,1.80375,1.80383,31470000.0
2005-09-19 21:13:00,1.8038,1.80385,1.80378,1.80378,189000001.0
2005-09-19 21:14:00,1.8038,1.80385,1.80375,1.8038,388799997.0
2005-09-19 21:15:00,1.80383,1.80383,1.80366,1.8038,220799999.0
2005-09-19 21:16:00,1.80385,1.80385,1.8038,1.8038,93900000.0
2005-09-19 21:17:00,1.80367,1.80387,1.80358,1.80375,139599999.0
2005-09-19 21:18:00,1.80388,1.80399,1.80384,1.80384,36100000.0
2005-09-19 21:19:00,1.80387,1.80402,1.80387,1.80387,96300001.0
2005-09-19 21:20:00,1.80385,1.80385,1.80375,1.80382,311346995.0
2005-09-19 21:21:00,1.80384,1.80395,1.80384,1.80388,142399998.0
2005-09-19 21:22:00,1.8039,1.80395,1.8039,1.8039,205900002.0
2005-09-19 21:23:00,1.80385,1.80389,1.80376,1.80387,62600000.0
2005-09-19 21:24:00,1.80382,1.80388,1.80378,1.80388,324899999.0
2005-09-19 21:25:00,1.8039,1.8039,1.80385,1.80388,164600001.0
2005-09-19 21:26:00,1.8039,1.8039,1.8039,1.8039,16700000.0
2005-09-19 21:27:00,1.80392,1.80401,1.8039,1.8039,173999999.0
2005-09-19 21:28:00,1.80393,1.80403,1.80388,1.80403,256699997.0
2005-09-19 21:29:00,1.80412,1.80427,1.80412,1.80421,82200002.0
2005-09-19 21:30:00,1.80415,1.80438,1.8041,1.80438,36100000.0
2005-09-19 21:31:00,1.80442,1.80442,1.80427,1.80429,52299998.0
2005-09-19 21:32:00,1.80427,1.80442,1.80421,1.80442,289899998.0
2005-09-19 21:33:00,1.80442,1.80442,1.80424,1.80425,309599996.0
2005-09-19 21:34:00,1.80429,1.80438,1.80429,1.80433,216300001.0
2005-09-19 21:35:00,1.8044,1.8044,1.80435,1.80435,71700000.0
2005-09-19 21:36:00,1.80438,1.80448,1.80438,1.80438,104499998.0
2005-09-19 21:37:00,1.80437,1.80446,1.80436,1.80437,146899999.0
2005-09-19 21:38:00,1.80433,1.80438,1.8043,1.8043,170700000.0
2005-09-19 21:39:00,1.80438,1.80438,1.80435,1.80435,42000000.0
2005-09-19 21:40:00,1.80432,1.80433,1.80428,1.8043,61450000.0
2005-09-19 21:41:00,1.80432,1.80443,1.80432,1.80432,154299998.0
2005-09-19 21:42:00,1.80443,1.80448,1.80442,1.80448,110600000.0
2005-09-19 21:43:00,1.80444,1.80444,1.80435,1.80435,59800001.0
2005-09-19 21:44:00,1.80436,1.80442,1.80434,1.80434,82800000.0
2005-09-19 21:45:00,1.8044,1.8044,1.80427,1.80435,39700000.0
2005-09-19 21:46:00,1.80433,1.80434,1.80428,1.80433,102000000.0
2005-09-19 21:47:00,1.80435,1.80438,1.8043,1.80433,217600001.0
2005-09-19 21:48:00,1.8043,1.80438,1.8043,1.80438,70999999.0
2005-09-19 21:49:00,1.80436,1.80447,1.80436,1.80447,69499999.0
2005-09-19 21:50:00,1.80443,1.80444,1.80435,1.80443,33400000.0
2005-09-19 21:51:00,1.80445,1.80448,1.80445,1.80445,150700000.0
2005-09-19 21:52:00,1.80423,1.80452,1.80417,1.80431,68600000.0
2005-09-19 21:53:00,1.80423,1.80463,1.8042,1.80463,70600000.0
2005-09-19 21:54:00,1.80445,1.80453,1.80437,1.80437,81200001.0
2005-09-19 21:55:00,1.80447,1.80473,1.80439,1.80445,212700001.0
2005-09-19 21:56:00,1.8044,1.80451,1.8044,1.80445,87699999.0
2005-09-19 21:57:00,1.80429,1.80447,1.80429,1.80447,81800001.0
2005-09-19 21:58:00,1.80441,1.80448,1.80441,1.80448,75299999.0
2005-09-19 21:59:00,1.80446,1.80446,1.80408,1.80408,310300001.0
2005-09-19 22:00:00,1.80415,1.8045,1.80415,1.80447,206300000.0
2005-09-19 22:01:00,1.80449,1.80449,1.80424,1.80424,86899999.0
2005-09-19 22:02:00,1.80422,1.80431,1.80415,1.80419,177000001.0
2005-09-19 22:03:00,1.80411,1.80417,1.8041,1.80412,108500001.0
2005-09-19 22:04:00,1.80409,1.8042,1.80409,1.80419,353400001.0
2005-09-19 22:05:00,1.80419,1.80419,1.80409,1.80411,140400001.0
2005-09-19 22:06:00,1.80432,1.80433,1.80403,1.80418,58199999.0
2005-09-19 22:07:00,1.80415,1.80415,1.8041,1.8041,71600000.0
2005-09-19 22:08:00,1.80413,1.80418,1.80413,1.80416,42600000.0
2005-09-19 22:09:00,1.80416,1.80416,1.80414,1.80414,10000000.0
2005-09-19 22:10:00,1.80418,1.80418,1.804,1.80406,29100000.0
2005-09-19 22:11:00,1.80412,1.80423,1.8041,1.80418,55999998.0
2005-09-19 22:12:00,1.80417,1.80419,1.80408,1.80408,108600001.0
2005-09-19 22:13:00,1.8041,1.80412,1.8041,1.8041,47300000.0
2005-09-19 22:14:00,1.8041,1.8041,1.8041,1.8041,37100000.0
2005-09-19 22:15:00,1.8041,1.8041,1.80384,1.80393,238250000.0
2005-09-19 22:16:00,1.80388,1.80388,1.80347,1.80357,226400000.0
2005-09-19 22:17:00,1.803,1.803,1.80217,1.80233,19900000.0
2005-09-19 22:18:00,1.802,1.80202,1.80167,1.80167,93000000.0
2005-09-19 22:19:00,1.80172,1.80189,1.80172,1.8018,49700001.0
2005-09-19 22:20:00,1.80177,1.80177,1.80169,1.80175,67600000.0
2005-09-19 22:21:00,1.80174,1.8019,1.80173,1.80183,184800000.0
2005-09-19 22:22:00,1.80166,1.8019,1.80164,1.8019,108299999.0
2005-09-19 22:23:00,1.80195,1.80203,1.80188,1.80188,158350000.0
2005-09-19 22:24:00,1.80191,1.80201,1.80188,1.80188,43000000.0
2005-09-19 22:25:00,1.80191,1.80213,1.80191,1.80213,75800000.0
2005-09-19 22:26:00,1.80219,1.80219,1.80215,1.80217,53300000.0
2005-09-19 22:27:00,1.80213,1.80219,1.80207,1.80218,112100000.0
2005-09-19 22:28:00,1.80221,1.80221,1.80205,1.80216,131000000.0
2005-09-19 22:29:00,1.80215,1.80217,1.80193,1.80203,186500000.0
2005-09-19 22:30:00,1.80207,1.8021,1.80205,1.80205,84000000.0
2005-09-19 22:31:00,1.80205,1.80225,1.80203,1.80225,60400000.0
2005-09-19 22:32:00,1.8023,1.8023,1.80199,1.80199,223300000.0
2005-09-19 22:33:00,1.80197,1.80209,1.80197,1.80205,112799997.0
2005-09-19 22:34:00,1.80205,1.8021,1.8019,1.80209,150900000.0
2005-09-19 22:35:00,1.80203,1.80253,1.80203,1.80253,105399999.0
2005-09-19 22:36:00,1.80223,1.80223,1.80191,1.80191,32400000.0
2005-09-19 22:37:00,1.80199,1.8022,1.80199,1.80218,106499998.0
2005-09-19 22:38:00,1.80222,1.80225,1.80215,1.8022,49800000.0
2005-09-19 22:39:00,1.8022,1.8022,1.8022,1.8022,33000000.0
2005-09-19 22:40:00,1.80213,1.8022,1.80203,1.8022,87400000.0
2005-09-19 22:41:00,1.8022,1.80227,1.8022,1.80227,69299999.0
2005-09-19 22:42:00,1.8022,1.80225,1.80215,1.80225,94300003.0
2005-09-19 22:43:00,1.80219,1.80228,1.80218,1.80226,112799999.0
2005-09-19 22:44:00,1.8023,1.80234,1.80217,1.8023,140699999.0
2005-09-19 22:45:00,1.8023,1.80255,1.8023,1.80253,101100002.0
2005-09-19 22:46:00,1.80257,1.80266,1.80257,1.80257,41100000.0
2005-09-19 22:47:00,1.80247,1.80247,1.80208,1.80237,122100000.0
2005-09-19 22:48:00,1.8024,1.80245,1.80232,1.80232,44000000.0
2005-09-19 22:49:00,1.80232,1.80233,1.8023,1.80233,33800000.0
2005-09-19 22:50:00,1.80237,1.80249,1.80234,1.80239,90500001.0
2005-09-19 22:51:00,1.80247,1.80259,1.80247,1.80259,32400000.0
2005-09-19 22:52:00,1.80265,1.80282,1.8026,1.80266,65499999.0
2005-09-19 22:53:00,1.80259,1.80259,1.80224,1.80253,46500000.0
2005-09-19 22:54:00,1.80229,1.80237,1.80205,1.80205,29800000.0
2005-09-19 22:55:00,1.80244,1.80252,1.80243,1.80252,90800000.0
2005-09-19 22:56:00,1.80241,1.80241,1.80206,1.80206,79999999.0
2005-09-19 22:57:00,1.80213,1.8022,1.80204,1.80204,34100000.0
2005-09-19 22:58:00,1.8019,1.80205,1.8019,1.80194,100800000.0
2005-09-19 22:59:00,1.80182,1.80182,1.80168,1.80174,123700000.0
2005-09-19 23:00:00,1.80212,1.80223,1.80188,1.80203,103099997.0
2005-09-19 23:01:00,1.80207,1.80208,1.80176,1.8018,82000000.0
2005-09-19 23:02:00,1.80168,1.80179,1.80133,1.8016,30500000.0
2005-09-19 23:03:00,1.80147,1.80162,1.80132,1.80132,36200000.0
2005-09-19 23:04:00,1.80135,1.8017,1.80135,1.8017,73500002.0
2005-09-19 23:05:00,1.8016,1.8016,1.80131,1.8014,38300000.0
2005-09-19 23:06:00,1.80135,1.80198,1.80132,1.80149,86800000.0
2005-09-19 23:07:00,1.80162,1.8021,1.80162,1.802,54900001.0
2005-09-19 23:08:00,1.80185,1.80185,1.80157,1.80171,46000002.0
2005-09-19 23:09:00,1.80171,1.80192,1.80157,1.80192,81800000.0
2005-09-19 23:10:00,1.80165,1.80202,1.80165,1.80202,82400000.0
2005-09-19 23:11:00,1.80195,1.80195,1.80168,1.80185,96899999.0
2005-09-19 23:12:00,1.80189,1.80203,1.80189,1.802,64400000.0
2005-09-19 23:13:00,1.80203,1.8021,1.80196,1.80207,72400000.0
2005-09-19 23:14:00,1.80204,1.80234,1.80204,1.80234,95900002.0
2005-09-19 23:15:00,1.80225,1.80225,1.8019,1.80192,92100000.0
2005-09-19 23:16:00,1.80203,1.80206,1.8019,1.80206,47799999.0
2005-09-19 23:17:00,1.80203,1.80226,1.80192,1.80226,44200000.0
2005-09-19 23:18:00,1.8021,1.80215,1.80188,1.802,83900000.0
2005-09-19 23:19:00,1.80184,1.80204,1.80184,1.80204,63199999.0
2005-09-19 23:20:00,1.80205,1.8022,1.80197,1.8022,57300000.0
2005-09-19 23:21:00,1.80206,1.80228,1.80206,1.80227,60300000.0
2005-09-19 23:22:00,1.80209,1.80209,1.8019,1.80204,38400001.0
2005-09-19 23:23:00,1.80198,1.80224,1.80184,1.80219,74600000.0
2005-09-19 23:24:00,1.80215,1.80219,1.80181,1.80202,51500000.0
2005-09-19 23:25:00,1.802,1.80202,1.80186,1.80196,68900000.0
2005-09-19 23:26:00,1.80204,1.80221,1.80197,1.80221,82900000.0
2005-09-19 23:27:00,1.80206,1.80206,1.80204,1.80205,30800001.0
2005-09-19 23:28:00,1.80205,1.80205,1.80205,1.80205,60500002.0
2005-09-19 23:29:00,1.80207,1.80212,1.80203,1.8021,116099999.0
2005-09-19 23:30:00,1.80216,1.80241,1.80216,1.80241,37300000.0
2005-09-19 23:31:00,1.8023,1.8023,1.80215,1.80219,40700000.0
2005-09-19 23:32:00,1.80221,1.80234,1.8022,1.80228,80199999.0
2005-09-19 23:33:00,1.80226,1.80226,1.80222,1.80222,15900000.0
2005-09-19 23:34:00,1.80227,1.80235,1.8022,1.8022,68399998.0
2005-09-19 23:35:00,1.80218,1.80234,1.80218,1.80234,17900000.0
2005-09-19 23:36:00,1.8024,1.80244,1.80226,1.80235,72450000.0
2005-09-19 23:37:00,1.80228,1.80228,1.8021,1.80217,55700000.0
2005-09-19 23:38:00,1.80225,1.80257,1.80225,1.80255,30300000.0
2005-09-19 23:39:00,1.80255,1.80255,1.80255,1.80255,500000.0
2005-09-19 23:40:00,1.80259,1.80262,1.80254,1.80258,49099999.0
2005-09-19 23:41:00,1.80253,1.80255,1.80253,1.80253,37500000.0
2005-09-19 23:42:00,1.8025,1.80259,1.80237,1.80241,77299999.0
2005-09-19 23:43:00,1.80259,1.80264,1.80254,1.80264,78600000.0
2005-09-19 23:44:00,1.8026,1.8026,1.8026,1.8026,1100000.0
2005-09-19 23:45:00,1.80253,1.80261,1.80244,1.80249,64500000.0
2005-09-19 23:46:00,1.80265,1.80265,1.80265,1.80265,15500000.0
2005-09-19 23:47:00,1.80257,1.80257,1.80236,1.80236,12200000.0
2005-09-19 23:48:00,1.80233,1.8024,1.80233,1.80238,33200001.0
2005-09-19 23:49:00,1.80213,1.80234,1.80211,1.80223,100299998.0
2005-09-19 23:50:00,1.8024,1.80245,1.8024,1.8024,36900000.0
2005-09-19 23:51:00,1.80238,1.8024,1.80238,1.8024,8500000.0
2005-09-19 23:52:00,1.80231,1.80231,1.80212,1.80227,54300001.0
2005-09-19 23:53:00,1.80227,1.80227,1.80219,1.80223,19200000.0
2005-09-19 23:54:00,1.80218,1.80218,1.80202,1.80202,1500000.0
2005-09-19 23:55:00,1.80196,1.80196,1.80189,1.80189,26800000.0
2005-09-19 23:56:00,1.8019,1.80195,1.8019,1.80195,18100000.0
2005-09-19 23:57:00,1.80187,1.80187,1.80183,1.80183,11900000.0
2005-09-19 23:58:00,1.80185,1.80185,1.8018,1.8018,32100000.0
2005-09-19 23:59:00,1.80168,1.80168,1.80135,1.80168,47500000.0
2005-09-20 00:00:00,1.80177,1.80181,1.80177,1.80181,12100000.0
2005-09-20 00:01:00,1.80156,1.80171,1.80154,1.8017,84899999.0
2005-09-20 00:02:00,1.8016,1.8016,1.80126,1.80149,55600001.0
2005-09-20 00:03:00,1.8016,1.80173,1.80159,1.80173,94200000.0
2005-09-20 00:04:00,1.80192,1.80193,1.80174,1.80193,101700001.0
2005-09-20 00:05:00,1.80175,1.80175,1.80175,1.80175,13200000.0
2005-09-20 00:06:00,1.80172,1.80172,1.80168,1.80168,25500001.0
2005-09-20 00:07:00,1.80128,1.80153,1.80126,1.80127,122200003.0
2005-09-20 00:08:00,1.8016,1.8016,1.80145,1.80145,12700000.0
2005-09-20 00:09:00,1.80144,1.80157,1.80144,1.80157,77400000.0
2005-09-20 00:10:00,1.8015,1.80155,1.80144,1.80155,129499999.0
2005-09-20 00:11:00,1.8016,1.80165,1.8016,1.80165,3800000.0
2005-09-20 00:12:00,1.80161,1.80175,1.80159,1.80159,51600000.0
2005-09-20 00:13:00,1.80148,1.8017,1.80148,1.80167,44800000.0
2005-09-20 00:14:00,1.80169,1.80169,1.8016,1.80162,22600000.0
2005-09-20 00:15:00,1.80167,1.80173,1.80167,1.80173,12500000.0
2005-09-20 00:16:00,1.80162,1.80171,1.80141,1.8015,87000001.0
2005-09-20 00:17:00,1.80178,1.80178,1.80149,1.80149,61700000.0
2005-09-20 00:18:00,1.80153,1.80153,1.80108,1.80121,62599998.0
2005-09-20 00:19:00,1.80128,1.80136,1.80123,1.80136,26600000.0
2005-09-20 00:20:00,1.80112,1.80123,1.80105,1.8012,53500000.0
2005-09-20 00:21:00,1.8014,1.8014,1.8014,1.8014,10400000.0
2005-09-20 00:22:00,1.80158,1.8017,1.80125,1.80132,41700000.0
2005-09-20 00:23:00,1.80137,1.80137,1.80118,1.80133,58600000.0
2005-09-20 00:24:00,1.80127,1.80127,1.80103,1.80114,51100000.0
2005-09-20 00:25:00,1.80111,1.80128,1.80099,1.80119,26700000.0
2005-09-20 00:26:00,1.80127,1.80135,1.80122,1.80132,61600000.0
2005-09-20 00:27:00,1.8013,1.80138,1.80107,1.80107,46900000.0
2005-09-20 00:28:00,1.80113,1.80124,1.80099,1.80124,50800000.0
2005-09-20 00:29:00,1.80136,1.80148,1.80136,1.80145,145600001.0
2005-09-20 00:30:00,1.8012,1.80139,1.80111,1.80122,72699999.0
2005-09-20 00:31:00,1.80145,1.80145,1.80145,1.80145,9300000.0
2005-09-20 00:32:00,1.80128,1.80138,1.80114,1.80136,37500000.0
2005-09-20 00:33:00,1.80122,1.80135,1.80117,1.80125,85000000.0
2005-09-20 00:34:00,1.80124,1.80132,1.80107,1.80126,95000000.0
2005-09-20 00:35:00,1.80118,1.80118,1.80107,1.80116,76100000.0
2005-09-20 00:36:00,1.80135,1.80152,1.80128,1.80129,45799999.0
2005-09-20 00:37:00,1.80146,1.80162,1.80146,1.80162,24200000.0
2005-09-20 00:38:00,1.80132,1.80162,1.80126,1.80156,63800000.0
2005-09-20 00:39:00,1.80161,1.80162,1.80144,1.80162,22900000.0
2005-09-20 00:40:00,1.80161,1.80161,1.80159,1.80159,9300000.0
2005-09-20 00:41:00,1.80145,1.80146,1.80132,1.80132,56500001.0
2005-09-20 00:42:00,1.80147,1.80149,1.80137,1.80141,87699999.0
2005-09-20 00:43:00,1.80148,1.80148,1.80145,1.80148,21900000.0
2005-09-20 00:44:00,1.80145,1.80162,1.8014,1.80156,85100002.0
2005-09-20 00:45:00,1.80148,1.80148,1.80144,1.80148,2900000.0
2005-09-20 00:46:00,1.80139,1.80152,1.80136,1.80149,80199999.0
2005-09-20 00:47:00,1.8015,1.80155,1.80147,1.80152,22500000.0
2005-09-20 00:48:00,1.80159,1.80161,1.80146,1.80159,53799998.0
2005-09-20 00:49:00,1.80162,1.80171,1.80162,1.80171,26600000.0
2005-09-20 00:50:00,1.80182,1.80183,1.80182,1.80183,6100000.0
2005-09-20 00:51:00,1.80195,1.80195,1.80195,1.80195,25100001.0
2005-09-20 00:52:00,1.80188,1.80188,1.80172,1.80173,43600000.0
2005-09-20 00:53:00,1.8019,1.80195,1.80185,1.80185,72700000.0
2005-09-20 00:54:00,1.80192,1.80203,1.80192,1.80203,20400000.0
2005-09-20 00:55:00,1.80202,1.80211,1.80202,1.80209,70700000.0
2005-09-20 00:56:00,1.80215,1.80233,1.80215,1.80226,91300001.0
2005-09-20 00:57:00,1.80238,1.80238,1.8023,1.8023,33700000.0
2005-09-20 00:58:00,1.80227,1.80235,1.80225,1.8023,100299998.0
2005-09-20 00:59:00,1.80235,1.80238,1.80222,1.8023,114599997.0
2005-09-20 01:00:00,1.80224,1.80229,1.80224,1.80229,20300000.0
2005-09-20 01:01:00,1.80223,1.80235,1.80223,1.80235,10900000.0
2005-09-20 01:02:00,1.80244,1.80277,1.80244,1.80271,38200000.0
2005-09-20 01:03:00,1.80284,1.80284,1.80267,1.80277,55600001.0
2005-09-20 01:04:00,1.80272,1.80275,1.80267,1.80268,43800000.0
2005-09-20 01:05:00,1.80273,1.8028,1.8026,1.80272,75599999.0
2005-09-20 01:06:00,1.80271,1.80278,1.80271,1.80271,44700000.0
2005-09-20 01:07:00,1.80274,1.80283,1.80248,1.80248,58500000.0
2005-09-20 01:08:00,1.80247,1.80268,1.80247,1.80268,21100000.0
2005-09-20 01:09:00,1.8027,1.80275,1.8027,1.80275,71299999.0
2005-09-20 01:10:00,1.80277,1.8028,1.80274,1.80277,74600000.0
2005-09-20 01:11:00,1.80275,1.80275,1.80268,1.80273,59300000.0
2005-09-20 01:12:00,1.80267,1.80275,1.80267,1.8027,80200000.0
2005-09-20 01:13:00,1.80271,1.80283,1.80271,1.80277,30500000.0
2005-09-20 01:14:00,1.80285,1.80285,1.80277,1.80277,58299999.0
2005-09-20 01:15:00,1.80271,1.80283,1.80264,1.80283,30200000.0
2005-09-20 01:16:00,1.8029,1.80298,1.8029,1.80298,83100000.0
2005-09-20 01:17:00,1.803,1.80305,1.80295,1.803,92799999.0
2005-09-20 01:18:00,1.80303,1.80303,1.80293,1.80296,85699999.0
2005-09-20 01:19:00,1.80294,1.80308,1.80293,1.80293,50700001.0
2005-09-20 01:20:00,1.80292,1.80309,1.80292,1.80301,65299999.0
2005-09-20 01:21:00,1.8029,1.803,1.80288,1.80294,39600000.0
2005-09-20 01:22:00,1.80282,1.8029,1.80282,1.8029,1000000.0
2005-09-20 01:23:00,1.80283,1.80303,1.80282,1.80299,78600000.0
2005-09-20 01:24:00,1.803,1.80311,1.80292,1.80306,82499999.0
2005-09-20 01:25:00,1.80305,1.80311,1.80301,1.80303,59699998.0
2005-09-20 01:26:00,1.80304,1.80304,1.80297,1.80297,35600000.0
2005-09-20 01:27:00,1.8029,1.80297,1.8029,1.80297,102199999.0
2005-09-20 01:28:00,1.80293,1.80303,1.8029,1.8029,78500000.0
2005-09-20 01:29:00,1.80307,1.80311,1.80303,1.80303,52600000.0
2005-09-20 01:30:00,1.8031,1.80319,1.80282,1.80282,33600000.0
2005-09-20 01:31:00,1.80306,1.80316,1.80306,1.80315,30700000.0
2005-09-20 01:32:00,1.8031,1.80316,1.80305,1.8031,43900000.0
2005-09-20 01:33:00,1.8031,1.80321,1.80309,1.80315,71599999.0
2005-09-20 01:34:00,1.80317,1.8032,1.80311,1.8032,33600000.0
2005-09-20 01:35:00,1.80312,1.80319,1.80312,1.80312,37799999.0
2005-09-20 01:36:00,1.80315,1.80315,1.8031,1.80315,33699999.0
2005-09-20 01:37:00,1.80317,1.80322,1.80313,1.80314,43700000.0
2005-09-20 01:38:00,1.80314,1.80324,1.80314,1.80318,40900000.0
2005-09-20 01:39:00,1.80323,1.8033,1.80315,1.8033,47299998.0
2005-09-20 01:40:00,1.80328,1.80328,1.80324,1.80324,18400000.0
2005-09-20 01:41:00,1.80318,1.80322,1.80303,1.80309,168399996.0
2005-09-20 01:42:00,1.80317,1.80322,1.8031,1.80312,73900001.0
2005-09-20 01:43:00,1.8031,1.80321,1.80306,1.80308,90700000.0
2005-09-20 01:44:00,1.80294,1.80294,1.80293,1.80293,16800000.0
2005-09-20 01:45:00,1.80297,1.80303,1.80297,1.80299,22100000.0
2005-09-20 01:46:00,1.80298,1.80299,1.80295,1.80299,52800000.0
2005-09-20 01:47:00,1.80309,1.80309,1.80306,1.80306,9700000.0
2005-09-20 01:48:00,1.8031,1.80315,1.80305,1.80315,30300000.0
2005-09-20 01:49:00,1.8031,1.8031,1.8031,1.8031,57199999.0
2005-09-20 01:50:00,1.8029,1.80317,1.80279,1.80292,91299998.0
2005-09-20 01:51:00,1.80307,1.80307,1.80301,1.80302,57199999.0
2005-09-20 01:52:00,1.80309,1.80311,1.80302,1.80308,65799999.0
2005-09-20 01:53:00,1.80314,1.80321,1.80314,1.80321,17900000.0
2005-09-20 01:54:00,1.80315,1.80325,1.80313,1.80313,68600000.0
2005-09-20 01:55:00,1.8031,1.80315,1.8031,1.8031,14900000.0
2005-09-20 01:56:00,1.8031,1.8031,1.80305,1.8031,13600000.0
2005-09-20 01:57:00,1.80313,1.80319,1.80313,1.80319,65900001.0
2005-09-20 01:58:00,1.80319,1.80321,1.80292,1.80318,47900000.0
2005-09-20 01:59:00,1.8032,1.8032,1.80317,1.8032,46700000.0
2005-09-20 02:00:00,1.80322,1.80325,1.8032,1.80325,29300000.0
2005-09-20 02:01:00,1.8032,1.8032,1.80312,1.80312,26600000.0
2005-09-20 02:02:00,1.80313,1.80322,1.80313,1.80322,46700000.0
2005-09-20 02:03:00,1.80329,1.80333,1.80322,1.80333,42100000.0
2005-09-20 02:04:00,1.80325,1.80331,1.80323,1.80323,22500000.0
2005-09-20 02:05:00,1.80311,1.80319,1.80311,1.80319,22500000.0
2005-09-20 02:06:00,1.80313,1.80313,1.80302,1.80307,31800001.0
2005-09-20 02:07:00,1.80302,1.80302,1.80288,1.80288,27900000.0
2005-09-20 02:08:00,1.80297,1.80298,1.80297,1.80298,14300000.0
2005-09-20 02:09:00,1.80282,1.80293,1.80277,1.80285,46300000.0
2005-09-20 02:10:00,1.8031,1.8031,1.80282,1.80283,76000001.0
2005-09-20 02:11:00,1.80281,1.80291,1.80264,1.80288,102099999.0
2005-09-20 02:12:00,1.80285,1.80302,1.80285,1.80302,77300001.0
2005-09-20 02:13:00,1.80309,1.80311,1.80297,1.80303,111570002.0
2005-09-20 02:14:00,1.80299,1.80299,1.80273,1.80273,69200000.0
2005-09-20 02:15:00,1.80254,1.80254,1.80224,1.80232,50800000.0
2005-09-20 02:16:00,1.80237,1.80239,1.80232,1.80237,46300000.0
2005-09-20 02:17:00,1.80243,1.80243,1.80234,1.8024,39400000.0
2005-09-20 02:18:00,1.80237,1.8024,1.80196,1.80228,48300000.0
2005-09-20 02:19:00,1.80242,1.8025,1.80239,1.80247,78099998.0
2005-09-20 02:20:00,1.80242,1.80242,1.80227,1.80241,85500000.0
2005-09-20 02:21:00,1.80245,1.80255,1.80235,1.80244,56500000.0
2005-09-20 02:22:00,1.80245,1.80269,1.80226,1.80226,116800001.0
2005-09-20 02:23:00,1.80223,1.80236,1.80223,1.80236,37299999.0
2005-09-20 02:24:00,1.80235,1.80236,1.80227,1.80236,34100000.0
2005-09-20 02:25:00,1.80247,1.80252,1.80239,1.80242,67700000.0
2005-09-20 02:26:00,1.80241,1.80251,1.80231,1.80242,84500001.0
2005-09-20 02:27:00,1.80238,1.80255,1.80234,1.80247,67599999.0
2005-09-20 02:28:00,1.8023,1.80244,1.80214,1.80236,75700001.0
2005-09-20 02:29:00,1.80239,1.80242,1.80227,1.80242,23500000.0
2005-09-20 02:30:00,1.80237,1.80237,1.80208,1.80233,73500001.0
2005-09-20 02:31:00,1.80226,1.80226,1.80184,1.80184,28000000.0
2005-09-20 02:32:00,1.80198,1.8021,1.80198,1.802,53000000.0
2005-09-20 02:33:00,1.80198,1.80211,1.80189,1.80193,77899999.0
2005-09-20 02:34:00,1.80187,1.80195,1.80187,1.80188,87800000.0
2005-09-20 02:35:00,1.80188,1.8019,1.80188,1.8019,29800000.0
2005-09-20 02:36:00,1.80167,1.80167,1.80153,1.80153,66500000.0
2005-09-20 02:37:00,1.8015,1.8015,1.80143,1.80143,9400000.0
2005-09-20 02:38:00,1.80125,1.8013,1.80118,1.80118,46200000.0
2005-09-20 02:39:00,1.80116,1.80121,1.80109,1.80109,60200001.0
2005-09-20 02:40:00,1.80103,1.80108,1.80103,1.80108,55300001.0
2005-09-20 02:41:00,1.80113,1.80127,1.80113,1.80127,76500001.0
2005-09-20 02:42:00,1.80127,1.80131,1.80114,1.80131,66600000.0
2005-09-20 02:43:00,1.80138,1.8014,1.80132,1.80132,30800000.0
2005-09-20 02:44:00,1.80137,1.8015,1.80132,1.80145,112800001.0
2005-09-20 02:45:00,1.8014,1.8014,1.80135,1.80135,54799999.0
2005-09-20 02:46:00,1.80136,1.80142,1.80133,1.80135,64599999.0
2005-09-20 02:47:00,1.80132,1.80142,1.80132,1.80132,103299999.0
2005-09-20 02:48:00,1.80134,1.80134,1.80111,1.80113,15100000.0
2005-09-20 02:49:00,1.8011,1.80115,1.8011,1.8011,18700000.0
2005-09-20 02:50:00,1.80106,1.80109,1.80106,1.80109,13000000.0
2005-09-20 02:51:00,1.80095,1.80102,1.80092,1.80099,72499998.0
2005-09-20 02:52:00,1.80088,1.80088,1.80078,1.80078,66900000.0
2005-09-20 02:53:00,1.8008,1.80092,1.8008,1.80092,27600000.0
2005-09-20 02:54:00,1.801,1.80103,1.80089,1.80101,72900000.0
2005-09-20 02:55:00,1.80102,1.8011,1.80095,1.801,84400000.0
2005-09-20 02:56:00,1.80103,1.80103,1.8008,1.80089,98546995.0
2005-09-20 02:57:00,1.80087,1.80087,1.80047,1.80063,54500000.0
2005-09-20 02:58:00,1.80095,1.80097,1.80092,1.80097,29100000.0
2005-09-20 02:59:00,1.8008,1.80085,1.80061,1.80073,59300000.0
2005-09-20 03:00:00,1.80091,1.80097,1.80086,1.80097,120299997.0
2005-09-20 03:01:00,1.801,1.801,1.80082,1.80082,48100000.0
2005-09-20 03:02:00,1.80075,1.80085,1.80075,1.8008,52500000.0
2005-09-20 03:03:00,1.8009,1.80119,1.8009,1.80114,39300000.0
2005-09-20 03:04:00,1.80117,1.80118,1.80107,1.80107,59299999.0
2005-09-20 03:05:00,1.80097,1.80105,1.80097,1.801,19800000.0
2005-09-20 03:06:00,1.80093,1.80098,1.80077,1.80077,80300000.0
2005-09-20 03:07:00,1.80082,1.80099,1.80082,1.80099,46200000.0
2005-09-20 03:08:00,1.80087,1.80087,1.80057,1.80073,153099999.0
2005-09-20 03:09:00,1.80097,1.801,1.80091,1.80092,94700002.0
2005-09-20 03:10:00,1.80097,1.801,1.80093,1.80098,12150000.0
2005-09-20 03:11:00,1.80101,1.80101,1.80094,1.80094,31000001.0
2005-09-20 03:12:00,1.80101,1.80104,1.80092,1.80099,50899998.0
2005-09-20 03:13:00,1.80109,1.80112,1.80101,1.80103,61800000.0
2005-09-20 03:14:00,1.80105,1.80119,1.80105,1.80116,95499997.0
2005-09-20 03:15:00,1.80124,1.80124,1.80121,1.80121,32500001.0
2005-09-20 03:16:00,1.80142,1.80158,1.80142,1.80158,19700000.0
2005-09-20 03:17:00,1.80162,1.8022,1.80161,1.8022,26500000.0
2005-09-20 03:18:00,1.80238,1.80289,1.80238,1.80258,64300001.0
2005-09-20 03:19:00,1.80233,1.80264,1.80224,1.80258,67200000.0
2005-09-20 03:20:00,1.80267,1.80267,1.80239,1.80259,108700002.0
2005-09-20 03:21:00,1.80272,1.80274,1.80239,1.80239,72999997.0
2005-09-20 03:22:00,1.80225,1.80239,1.80225,1.80227,59200000.0
2005-09-20 03:23:00,1.80236,1.80251,1.80236,1.80244,59000000.0
2005-09-20 03:24:00,1.80254,1.80265,1.80253,1.80253,31300001.0
2005-09-20 03:25:00,1.80254,1.80264,1.80254,1.80261,34000000.0
2005-09-20 03:26:00,1.80256,1.80264,1.80255,1.80264,29900000.0
2005-09-20 03:27:00,1.80256,1.80256,1.80254,1.80254,16400000.0
2005-09-20 03:28:00,1.80259,1.80276,1.80252,1.80276,96599999.0
2005-09-20 03:29:00,1.80285,1.80285,1.80276,1.80279,34100000.0
2005-09-20 03:30:00,1.80285,1.80285,1.8028,1.8028,6000000.0
2005-09-20 03:31:00,1.80282,1.80285,1.80282,1.80285,26199999.0
2005-09-20 03:32:00,1.80283,1.80283,1.80274,1.80277,11800000.0
2005-09-20 03:33:00,1.80271,1.80282,1.80271,1.80274,39500000.0
2005-09-20 03:34:00,1.80277,1.80284,1.80267,1.80267,91200000.0
2005-09-20 03:35:00,1.80273,1.80277,1.80273,1.80277,15300000.0
2005-09-20 03:36:00,1.80279,1.80292,1.80279,1.80281,78000002.0
2005-09-20 03:37:00,1.80297,1.80308,1.80294,1.80308,15600000.0
2005-09-20 03:38:00,1.80306,1.80316,1.80298,1.80312,78000000.0
2005-09-20 03:39:00,1.80292,1.80304,1.80292,1.803,92799999.0
2005-09-20 03:40:00,1.80307,1.8031,1.80304,1.80307,69400000.0
2005-09-20 03:41:00,1.80302,1.80311,1.8029,1.8029,37600001.0
2005-09-20 03:42:00,1.80282,1.80293,1.80282,1.80283,81800000.0
2005-09-20 03:43:00,1.80283,1.80287,1.80283,1.80287,32200000.0
2005-09-20 03:44:00,1.80287,1.80287,1.80283,1.80283,12900000.0
2005-09-20 03:45:00,1.8028,1.8029,1.8028,1.80287,46400000.0
2005-09-20 03:46:00,1.80282,1.80293,1.80277,1.80277,30200000.0
2005-09-20 03:47:00,1.80253,1.80288,1.80244,1.80283,70870000.0
2005-09-20 03:48:00,1.8028,1.80284,1.80272,1.80277,26000000.0
2005-09-20 03:49:00,1.80271,1.80282,1.80271,1.80282,27700000.0
2005-09-20 03:50:00,1.80287,1.80287,1.80233,1.80256,82199999.0
2005-09-20 03:51:00,1.8028,1.80284,1.80271,1.80271,132300000.0
2005-09-20 03:52:00,1.80277,1.80283,1.80275,1.80283,23700000.0
2005-09-20 03:53:00,1.8028,1.80285,1.8028,1.80285,100499999.0
2005-09-20 03:54:00,1.80282,1.80285,1.80264,1.8028,63100001.0
2005-09-20 03:55:00,1.80278,1.80278,1.80276,1.80278,18300000.0
2005-09-20 03:56:00,1.80277,1.80277,1.80252,1.80252,16800000.0
2005-09-20 03:57:00,1.80242,1.80275,1.80242,1.80275,63100000.0
2005-09-20 03:58:00,1.80285,1.80313,1.80285,1.80313,69399999.0
2005-09-20 03:59:00,1.8031,1.80318,1.8031,1.80318,13900000.0
2005-09-20 04:00:00,1.80312,1.80321,1.80312,1.80316,45700000.0
2005-09-20 04:01:00,1.80302,1.80307,1.80274,1.8029,92300000.0
2005-09-20 04:02:00,1.8033,1.8034,1.8033,1.8034,9600000.0
2005-09-20 04:03:00,1.80348,1.80393,1.80347,1.80393,71399998.0
2005-09-20 04:04:00,1.80396,1.80407,1.80396,1.80402,60499999.0
2005-09-20 04:05:00,1.80396,1.80417,1.80396,1.80417,44500000.0
2005-09-20 04:06:00,1.80401,1.80406,1.80387,1.80387,57900001.0
2005-09-20 04:07:00,1.80385,1.80398,1.80384,1.80384,74900000.0
2005-09-20 04:08:00,1.80396,1.80434,1.80384,1.80434,66300000.0
2005-09-20 04:09:00,1.80444,1.80447,1.80434,1.80447,50099999.0
2005-09-20 04:10:00,1.80442,1.80442,1.80424,1.80424,61199999.0
2005-09-20 04:11:00,1.8043,1.80437,1.8043,1.80431,44300001.0
2005-09-20 04:12:00,1.80428,1.80428,1.80397,1.80397,8300000.0
2005-09-20 04:13:00,1.804,1.80406,1.80388,1.80393,82600001.0
2005-09-20 04:14:00,1.80397,1.80397,1.80386,1.80387,95600000.0
2005-09-20 04:15:00,1.80403,1.80404,1.80397,1.804,33000000.0
2005-09-20 04:16:00,1.80388,1.80388,1.80378,1.8038,78400000.0
2005-09-20 04:17:00,1.80358,1.8036,1.80358,1.8036,3200000.0
2005-09-20 04:18:00,1.80367,1.80373,1.80367,1.80373,14300000.0
2005-09-20 04:19:00,1.80374,1.80374,1.80366,1.80366,21900000.0
2005-09-20 04:20:00,1.8035,1.80355,1.80342,1.80342,41900000.0
2005-09-20 04:21:00,1.80349,1.8039,1.80349,1.8039,86300000.0
2005-09-20 04:22:00,1.80383,1.80383,1.80342,1.80354,70000001.0
2005-09-20 04:23:00,1.80351,1.80351,1.8032,1.80328,40500001.0
2005-09-20 04:24:00,1.8033,1.80333,1.80324,1.80328,48499999.0
2005-09-20 04:25:00,1.80318,1.80318,1.80312,1.80312,6200000.0
2005-09-20 04:26:00,1.80307,1.80308,1.80301,1.80308,50500002.0
2005-09-20 04:27:00,1.80313,1.80313,1.80302,1.80313,90799999.0
2005-09-20 04:28:00,1.80313,1.80373,1.80313,1.80333,120900000.0
2005-09-20 04:29:00,1.80323,1.80323,1.80313,1.80316,80299999.0
2005-09-20 04:30:00,1.8031,1.80334,1.80308,1.80334,52199999.0
2005-09-20 04:31:00,1.8034,1.8034,1.8034,1.8034,2400000.0
2005-09-20 04:32:00,1.80339,1.80346,1.80339,1.80346,17200000.0
2005-09-20 04:33:00,1.80345,1.80345,1.80327,1.8034,77599999.0
2005-09-20 04:34:00,1.80335,1.80355,1.80329,1.80341,95900001.0
2005-09-20 04:35:00,1.80333,1.80343,1.80333,1.80343,40700000.0
2005-09-20 04:36:00,1.8034,1.80348,1.80335,1.80345,72099999.0
2005-09-20 04:37:00,1.80342,1.80346,1.80329,1.80345,37300000.0
2005-09-20 04:38:00,1.8035,1.80368,1.8035,1.80365,44200000.0
2005-09-20 04:39:00,1.80376,1.80379,1.80376,1.80379,24400001.0
2005-09-20 04:40:00,1.80388,1.80388,1.80365,1.80369,58399999.0
2005-09-20 04:41:00,1.80358,1.80359,1.80335,1.80359,35200000.0
2005-09-20 04:42:00,1.8035,1.8036,1.80338,1.80346,98200001.0
2005-09-20 04:43:00,1.80339,1.80348,1.80339,1.80345,73800000.0
2005-09-20 04:44:00,1.80325,1.80325,1.80299,1.80299,66200000.0
2005-09-20 04:45:00,1.80297,1.80297,1.80282,1.80292,79399999.0
2005-09-20 04:46:00,1.80288,1.80305,1.80284,1.80302,101000000.0
2005-09-20 04:47:00,1.80315,1.80315,1.80308,1.8031,61300000.0
2005-09-20 04:48:00,1.80318,1.80318,1.80254,1.80254,81000000.0
2005-09-20 04:49:00,1.80306,1.80309,1.80306,1.80309,19500000.0
2005-09-20 04:50:00,1.80309,1.80312,1.80303,1.80303,12500000.0
2005-09-20 04:51:00,1.80312,1.80325,1.80312,1.80323,33200001.0
2005-09-20 04:52:00,1.80339,1.80341,1.80339,1.80341,22200000.0
2005-09-20 04:53:00,1.80334,1.80334,1.80334,1.80334,24600000.0
2005-09-20 04:54:00,1.8033,1.8033,1.80302,1.80303,70900001.0
2005-09-20 04:55:00,1.80318,1.80371,1.80318,1.80357,35000000.0
2005-09-20 04:56:00,1.80333,1.80381,1.80321,1.80349,90300002.0
2005-09-20 04:57:00,1.80354,1.8038,1.80354,1.8038,22700000.0
2005-09-20 04:58:00,1.80382,1.80402,1.80369,1.80382,70099999.0
2005-09-20 04:59:00,1.80395,1.8041,1.80395,1.8041,30800000.0
2005-09-20 05:00:00,1.80417,1.80419,1.80387,1.80387,61600000.0
2005-09-20 05:01:00,1.80377,1.80385,1.80377,1.80377,128299999.0
2005-09-20 05:02:00,1.80382,1.80383,1.80368,1.80383,68300000.0
2005-09-20 05:03:00,1.80355,1.80355,1.80342,1.80342,18200000.0
2005-09-20 05:04:00,1.80318,1.80337,1.80318,1.80336,54300001.0
2005-09-20 05:05:00,1.80321,1.80337,1.80302,1.80308,91899999.0
2005-09-20 05:06:00,1.80333,1.80336,1.80324,1.80324,49300000.0
2005-09-20 05:07:00,1.80327,1.80353,1.80327,1.80353,27200000.0
2005-09-20 05:08:00,1.80366,1.80373,1.80325,1.80373,68800000.0
2005-09-20 05:09:00,1.8037,1.80387,1.8037,1.80381,73500000.0
2005-09-20 05:10:00,1.8038,1.8038,1.8035,1.80361,21300000.0
2005-09-20 05:11:00,1.8036,1.8038,1.8036,1.8038,5600000.0
2005-09-20 05:12:00,1.80406,1.80414,1.80406,1.80414,37499998.0
2005-09-20 05:13:00,1.80413,1.80413,1.80401,1.80401,46900000.0
2005-09-20 05:14:00,1.80399,1.80399,1.80356,1.80368,129599999.0
2005-09-20 05:15:00,1.80373,1.80375,1.80365,1.8037,93999997.0
2005-09-20 05:16:00,1.80367,1.80373,1.80363,1.80363,34400000.0
2005-09-20 05:17:00,1.80364,1.80364,1.80354,1.80355,38299999.0
2005-09-20 05:18:00,1.80346,1.80346,1.80323,1.80334,66600000.0
2005-09-20 05:19:00,1.80332,1.80341,1.80332,1.80334,48200000.0
2005-09-20 05:20:00,1.80329,1.80347,1.80329,1.80347,50500000.0
2005-09-20 05:21:00,1.80352,1.80359,1.80346,1.80346,41300000.0
2005-09-20 05:22:00,1.80348,1.80355,1.80347,1.80355,88900001.0
2005-09-20 05:23:00,1.80362,1.80362,1.8036,1.8036,15800000.0
2005-09-20 05:24:00,1.8036,1.80378,1.8036,1.80378,20200000.0
2005-09-20 05:25:00,1.80376,1.80376,1.80368,1.80368,51400000.0
2005-09-20 05:26:00,1.8036,1.80365,1.80358,1.80363,43100000.0
2005-09-20 05:27:00,1.80371,1.80382,1.80368,1.80368,61399998.0
2005-09-20 05:28:00,1.80378,1.80382,1.80375,1.80377,73700001.0
2005-09-20 05:29:00,1.80398,1.80404,1.80391,1.80404,25200000.0
2005-09-20 05:30:00,1.80408,1.80413,1.80405,1.80413,47000000.0
2005-09-20 05:31:00,1.80416,1.80427,1.80416,1.80425,38300000.0
2005-09-20 05:32:00,1.80414,1.80414,1.80389,1.80405,114999999.0
2005-09-20 05:33:00,1.80414,1.80418,1.80408,1.80418,52999999.0
2005-09-20 05:34:00,1.80424,1.80433,1.804,1.80433,76500000.0
2005-09-20 05:35:00,1.8043,1.80435,1.8043,1.80435,39200001.0
2005-09-20 05:36:00,1.8043,1.80441,1.8043,1.80437,67700000.0
2005-09-20 05:37:00,1.80411,1.80411,1.80321,1.80321,28400000.0
2005-09-20 05:38:00,1.80314,1.80314,1.80305,1.80305,3900000.0
2005-09-20 05:39:00,1.80327,1.8038,1.80327,1.8038,43500000.0
2005-09-20 05:40:00,1.80408,1.80408,1.80308,1.80308,57500000.0
2005-09-20 05:41:00,1.8031,1.80386,1.8031,1.80386,37500000.0
2005-09-20 05:42:00,1.80391,1.80407,1.80374,1.80377,60500000.0
2005-09-20 05:43:00,1.80404,1.80414,1.80404,1.80411,54599999.0
2005-09-20 05:44:00,1.80407,1.80414,1.8037,1.80383,71100000.0
2005-09-20 05:45:00,1.80405,1.80412,1.80402,1.80402,7600000.0
2005-09-20 05:46:00,1.80395,1.804,1.80395,1.804,12200000.0
2005-09-20 05:47:00,1.80403,1.8041,1.80402,1.80407,21000000.0
2005-09-20 05:48:00,1.80385,1.80401,1.80369,1.80398,75100001.0
2005-09-20 05:49:00,1.80403,1.80413,1.80388,1.80413,82300001.0
2005-09-20 05:50:00,1.80405,1.80409,1.804,1.80408,59100000.0
2005-09-20 05:51:00,1.8041,1.80426,1.80398,1.80415,60200000.0
2005-09-20 05:52:00,1.80408,1.80411,1.80407,1.80407,23700000.0
2005-09-20 05:53:00,1.80404,1.8042,1.80402,1.8042,32100000.0
2005-09-20 05:54:00,1.80423,1.80423,1.80397,1.80407,74200000.0
2005-09-20 05:55:00,1.80405,1.80445,1.80405,1.80444,82100000.0
2005-09-20 05:56:00,1.80453,1.8046,1.80443,1.80452,81300000.0
2005-09-20 05:57:00,1.80449,1.80449,1.80422,1.80422,22600000.0
2005-09-20 05:58:00,1.80413,1.80413,1.80396,1.80401,38800000.0
2005-09-20 05:59:00,1.80398,1.8041,1.80398,1.804,127700002.0
2005-09-20 06:00:00,1.80403,1.80411,1.80398,1.80399,60800000.0
2005-09-20 06:01:00,1.80408,1.80408,1.80403,1.80407,41199999.0
2005-09-20 06:02:00,1.80408,1.80418,1.80396,1.80416,43900000.0
2005-09-20 06:03:00,1.80426,1.80426,1.80409,1.80423,70000000.0
2005-09-20 06:04:00,1.80423,1.80431,1.80414,1.80431,66499998.0
2005-09-20 06:05:00,1.80432,1.80439,1.80432,1.80432,54450000.0
2005-09-20 06:06:00,1.80427,1.8044,1.80427,1.80437,73700000.0
2005-09-20 06:07:00,1.80434,1.80434,1.80417,1.80428,56800000.0
2005-09-20 06:08:00,1.804,1.80413,1.80392,1.8041,56699999.0
2005-09-20 06:09:00,1.8043,1.80435,1.8043,1.8043,134500003.0
2005-09-20 06:10:00,1.8043,1.80435,1.80425,1.80435,35500000.0
2005-09-20 06:11:00,1.80435,1.80435,1.8043,1.8043,54500000.0
2005-09-20 06:12:00,1.80405,1.80423,1.80404,1.80404,41999999.0
2005-09-20 06:13:00,1.80427,1.80428,1.80421,1.80421,25400000.0
2005-09-20 06:14:00,1.8042,1.80426,1.80415,1.80418,38800000.0
2005-09-20 06:15:00,1.80417,1.80433,1.80417,1.80433,56899998.0
2005-09-20 06:16:00,1.80405,1.80433,1.80399,1.80399,122199999.0
2005-09-20 06:17:00,1.80433,1.80443,1.8043,1.80431,109300002.0
2005-09-20 06:18:00,1.8043,1.80442,1.8043,1.80442,10500000.0
2005-09-20 06:19:00,1.80435,1.80438,1.80435,1.80438,7600000.0
2005-09-20 06:20:00,1.80427,1.80432,1.80427,1.80432,19900000.0
2005-09-20 06:21:00,1.8043,1.80437,1.8043,1.8043,79400000.0
2005-09-20 06:22:00,1.80427,1.80433,1.80424,1.80433,85100000.0
2005-09-20 06:23:00,1.80438,1.80438,1.80428,1.8043,52400000.0
2005-09-20 06:24:00,1.80437,1.80443,1.80434,1.80442,120200000.0
2005-09-20 06:25:00,1.80431,1.80433,1.80413,1.80431,90700000.0
2005-09-20 06:26:00,1.80432,1.80432,1.80429,1.8043,3900000.0
2005-09-20 06:27:00,1.8042,1.80435,1.8042,1.80435,34400000.0
2005-09-20 06:28:00,1.8043,1.80437,1.8043,1.8043,11900000.0
2005-09-20 06:29:00,1.80441,1.80441,1.80436,1.80436,9400000.0
2005-09-20 06:30:00,1.80443,1.80447,1.80439,1.80447,53400000.0
2005-09-20 06:31:00,1.80437,1.80443,1.80432,1.80432,30800000.0
2005-09-20 06:32:00,1.8043,1.8043,1.80428,1.8043,83300000.0
2005-09-20 06:33:00,1.80431,1.80438,1.80431,1.80438,57500000.0
2005-09-20 06:34:00,1.80435,1.80445,1.80435,1.80442,91800000.0
2005-09-20 06:35:00,1.8044,1.8044,1.80435,1.80435,5200000.0
2005-09-20 06:36:00,1.80443,1.8045,1.80443,1.80449,45700000.0
2005-09-20 06:37:00,1.80452,1.80462,1.80451,1.80453,41299999.0
2005-09-20 06:38:00,1.80452,1.80452,1.80448,1.80448,16300000.0
2005-09-20 06:39:00,1.80444,1.80451,1.80444,1.80451,19200001.0
2005-09-20 06:40:00,1.8043,1.80448,1.80426,1.80438,94999999.0
2005-09-20 06:41:00,1.80453,1.80453,1.80444,1.80447,120300002.0
2005-09-20 06:42:00,1.80445,1.80445,1.80445,1.80445,9100000.0
2005-09-20 06:43:00,1.80445,1.80445,1.8044,1.8044,31600000.0
2005-09-20 06:44:00,1.80437,1.80437,1.80393,1.80416,58600001.0
2005-09-20 06:45:00,1.80437,1.80437,1.80422,1.80434,19900000.0
2005-09-20 06:46:00,1.80447,1.80453,1.80439,1.8045,40000000.0
2005-09-20 06:47:00,1.8045,1.80458,1.80447,1.80447,59999999.0
2005-09-20 06:48:00,1.80455,1.80465,1.8045,1.80457,35400000.0
2005-09-20 06:49:00,1.8046,1.8046,1.80448,1.80457,25900000.0
2005-09-20 06:50:00,1.80457,1.80476,1.80457,1.8046,57200000.0
2005-09-20 06:51:00,1.80457,1.80473,1.80457,1.80461,85500001.0
2005-09-20 06:52:00,1.80464,1.80481,1.80448,1.8047,72349999.0
2005-09-20 06:53:00,1.80477,1.80486,1.80477,1.80478,42499999.0
2005-09-20 06:54:00,1.80482,1.80482,1.80466,1.80468,15500000.0
2005-09-20 06:55:00,1.8046,1.8046,1.8046,1.8046,19500000.0
2005-09-20 06:56:00,1.80459,1.80476,1.80453,1.80453,65900001.0
2005-09-20 06:57:00,1.8045,1.8045,1.8045,1.8045,11700000.0
2005-09-20 06:58:00,1.80457,1.80457,1.8042,1.80431,81100000.0
2005-09-20 06:59:00,1.8045,1.80452,1.8044,1.8044,17000000.0
2005-09-20 07:00:00,1.80455,1.80455,1.80448,1.80448,28000000.0
2005-09-20 07:01:00,1.80444,1.80448,1.80418,1.80424,92000001.0
2005-09-20 07:02:00,1.8042,1.8042,1.80402,1.80408,47900000.0
2005-09-20 07:03:00,1.80409,1.80415,1.80406,1.80409,97500000.0
2005-09-20 07:04:00,1.80411,1.80411,1.80404,1.80404,27399999.0
2005-09-20 07:05:00,1.804,1.80411,1.804,1.80408,40400000.0
2005-09-20 07:06:00,1.80405,1.80405,1.80395,1.80395,9500000.0
2005-09-20 07:07:00,1.80399,1.80403,1.80396,1.80398,46700000.0
2005-09-20 07:08:00,1.80396,1.80403,1.80394,1.80403,68400001.0
2005-09-20 07:09:00,1.80402,1.80408,1.80394,1.80408,40800000.0
2005-09-20 07:10:00,1.80388,1.80388,1.80377,1.80377,28400000.0
2005-09-20 07:11:00,1.80351,1.80354,1.80351,1.80354,1100000.0
2005-09-20 07:12:00,1.80368,1.80375,1.80357,1.80363,55200000.0
2005-09-20 07:13:00,1.80367,1.80374,1.80351,1.80351,154400001.0
2005-09-20 07:14:00,1.80348,1.80375,1.80348,1.80375,97700000.0
2005-09-20 07:15:00,1.80383,1.80383,1.80364,1.80383,58200001.0
2005-09-20 07:16:00,1.80378,1.80378,1.8036,1.8036,44499999.0
2005-09-20 07:17:00,1.80365,1.80388,1.80365,1.80385,41300000.0
2005-09-20 07:18:00,1.80373,1.80373,1.80357,1.80357,16600000.0
2005-09-20 07:19:00,1.8035,1.80355,1.80347,1.80347,41900000.0
2005-09-20 07:20:00,1.8035,1.80371,1.8035,1.80366,74700000.0
2005-09-20 07:21:00,1.80362,1.80365,1.80356,1.80364,44200000.0
2005-09-20 07:22:00,1.80355,1.80362,1.80354,1.80362,34000000.0
2005-09-20 07:23:00,1.80368,1.80371,1.80366,1.80368,54600000.0
2005-09-20 07:24:00,1.80358,1.80361,1.80343,1.80343,33400000.0
2005-09-20 07:25:00,1.80337,1.80337,1.80305,1.80305,85700002.0
2005-09-20 07:26:00,1.80305,1.80333,1.80305,1.80333,122799998.0
2005-09-20 07:27:00,1.80325,1.80335,1.80323,1.80333,58600000.0
2005-09-20 07:28:00,1.80338,1.8034,1.80338,1.8034,23200000.0
2005-09-20 07:29:00,1.80333,1.80333,1.80322,1.80322,14800000.0
2005-09-20 07:30:00,1.80324,1.80331,1.80324,1.80331,16100000.0
2005-09-20 07:31:00,1.80348,1.80353,1.80345,1.8035,38400000.0
2005-09-20 07:32:00,1.8035,1.80355,1.8035,1.8035,27800000.0
2005-09-20 07:33:00,1.80352,1.80353,1.80342,1.80353,55800001.0
2005-09-20 07:34:00,1.80347,1.80347,1.80333,1.80333,50200000.0
2005-09-20 07:35:00,1.80335,1.80337,1.80325,1.8033,58200000.0
2005-09-20 07:36:00,1.8033,1.8033,1.80314,1.80318,37100000.0
2005-09-20 07:37:00,1.80326,1.80326,1.80314,1.80318,91899998.0
2005-09-20 07:38:00,1.80327,1.8033,1.80313,1.80313,118600001.0
2005-09-20 07:39:00,1.80323,1.80333,1.80323,1.80327,78800000.0
2005-09-20 07:40:00,1.80321,1.80336,1.80321,1.80336,31400001.0
2005-09-20 07:41:00,1.80343,1.8035,1.80342,1.80342,119100000.0
2005-09-20 07:42:00,1.8034,1.80345,1.80335,1.80335,77199999.0
2005-09-20 07:43:00,1.80346,1.80346,1.80333,1.80338,68600000.0
2005-09-20 07:44:00,1.80333,1.80333,1.80315,1.80325,44700000.0
2005-09-20 07:45:00,1.80328,1.80334,1.80328,1.8033,53300000.0
2005-09-20 07:46:00,1.80308,1.80317,1.80291,1.80313,114300000.0
2005-09-20 07:47:00,1.80311,1.80327,1.80299,1.80304,84800000.0
2005-09-20 07:48:00,1.80293,1.80293,1.80259,1.80259,10800000.0
2005-09-20 07:49:00,1.80275,1.80309,1.80275,1.80282,41700000.0
2005-09-20 07:50:00,1.80255,1.80255,1.80242,1.80242,6900000.0
2005-09-20 07:51:00,1.80225,1.80225,1.80215,1.80215,15400000.0
2005-09-20 07:52:00,1.80214,1.80224,1.80207,1.80219,88600001.0
2005-09-20 07:53:00,1.80233,1.80246,1.80225,1.80246,62900000.0
2005-09-20 07:54:00,1.80265,1.8028,1.80265,1.8028,30799999.0
2005-09-20 07:55:00,1.80277,1.80277,1.80248,1.80254,39700000.0
2005-09-20 07:56:00,1.80261,1.80261,1.80235,1.8024,82100001.0
2005-09-20 07:57:00,1.80247,1.80247,1.80238,1.80241,76199999.0
2005-09-20 07:58:00,1.8024,1.80257,1.8024,1.80257,35500000.0
2005-09-20 07:59:00,1.80255,1.80267,1.80255,1.80267,32800000.0
2005-09-20 08:00:00,1.8025,1.8025,1.8025,1.8025,600000.0
2005-09-20 08:01:00,1.80253,1.80259,1.80236,1.80236,120500004.0
2005-09-20 08:02:00,1.80239,1.80243,1.80231,1.80232,42900001.0
2005-09-20 08:03:00,1.80235,1.80248,1.80235,1.80247,55799998.0
2005-09-20 08:04:00,1.80292,1.80297,1.80231,1.80249,48200000.0
2005-09-20 08:05:00,1.80253,1.80253,1.80237,1.80247,51400000.0
2005-09-20 08:06:00,1.8024,1.80248,1.8024,1.80248,22800000.0
2005-09-20 08:07:00,1.80241,1.80249,1.80241,1.80241,66499999.0
2005-09-20 08:08:00,1.80241,1.80263,1.80241,1.80263,59500000.0
2005-09-20 08:09:00,1.80265,1.8031,1.80265,1.8031,57600001.0
2005-09-20 08:10:00,1.80297,1.80344,1.80297,1.80343,101200000.0
2005-09-20 08:11:00,1.80349,1.80349,1.80314,1.80314,67699999.0
2005-09-20 08:12:00,1.8031,1.80324,1.8031,1.80318,65500000.0
2005-09-20 08:13:00,1.80332,1.80361,1.80332,1.80351,38000001.0
2005-09-20 08:14:00,1.80365,1.8037,1.80365,1.8037,8400000.0
2005-09-20 08:15:00,1.804,1.80417,1.80397,1.80402,66100002.0
2005-09-20 08:16:00,1.80385,1.80385,1.80348,1.80365,43100000.0
2005-09-20 08:17:00,1.80367,1.80377,1.80354,1.80369,93600000.0
2005-09-20 08:18:00,1.80383,1.80393,1.80372,1.80372,46600000.0
2005-09-20 08:19:00,1.80386,1.80414,1.80386,1.80402,48399999.0
2005-09-20 08:20:00,1.80398,1.80398,1.80387,1.80387,73700000.0
2005-09-20 08:21:00,1.80382,1.80382,1.80368,1.80375,35800000.0
2005-09-20 08:22:00,1.80387,1.80387,1.80362,1.8037,108100001.0
2005-09-20 08:23:00,1.80382,1.80388,1.80382,1.80388,17400000.0
2005-09-20 08:24:00,1.804,1.80424,1.804,1.80416,79900000.0
2005-09-20 08:25:00,1.80405,1.80408,1.80396,1.80398,60600000.0
2005-09-20 08:26:00,1.80389,1.80392,1.80378,1.80382,107499996.0
2005-09-20 08:27:00,1.80377,1.80381,1.80372,1.80372,48500001.0
2005-09-20 08:28:00,1.80386,1.80495,1.80386,1.80495,97900000.0
2005-09-20 08:29:00,1.80505,1.8054,1.80505,1.8054,53469999.0
2005-09-20 08:30:00,1.8059,1.80697,1.8059,1.80692,65499999.0
2005-09-20 08:31:00,1.80692,1.80707,1.8069,1.80697,96800000.0
2005-09-20 08:32:00,1.80688,1.80696,1.80675,1.80675,108900000.0
2005-09-20 08:33:00,1.80669,1.80676,1.80669,1.80676,10900000.0
2005-09-20 08:34:00,1.80677,1.80686,1.80665,1.80665,94699999.0
2005-09-20 08:35:00,1.80648,1.80648,1.80611,1.80625,50900000.0
2005-09-20 08:36:00,1.80637,1.80651,1.80637,1.80651,15600000.0
2005-09-20 08:37:00,1.80643,1.80643,1.80626,1.80626,38800001.0
2005-09-20 08:38:00,1.80627,1.80627,1.80618,1.80618,10400000.0
2005-09-20 08:39:00,1.80617,1.80618,1.80607,1.80608,46400000.0
2005-09-20 08:40:00,1.80621,1.80645,1.80614,1.80645,61100000.0
2005-09-20 08:41:00,1.80652,1.80724,1.80652,1.80719,160800000.0
2005-09-20 08:42:00,1.80752,1.80775,1.80741,1.80775,72200000.0
2005-09-20 08:43:00,1.80783,1.80785,1.8073,1.8073,77599999.0
2005-09-20 08:44:00,1.80722,1.80723,1.80712,1.80712,40800000.0
2005-09-20 08:45:00,1.80713,1.80713,1.80691,1.80698,27600000.0
2005-09-20 08:46:00,1.80692,1.80698,1.80686,1.80694,93799999.0
2005-09-20 08:47:00,1.8069,1.8069,1.80677,1.8068,39900000.0
2005-09-20 08:48:00,1.80686,1.80689,1.80676,1.80682,82099998.0
2005-09-20 08:49:00,1.8069,1.8069,1.8068,1.80689,66099999.0
2005-09-20 08:50:00,1.80692,1.80726,1.80692,1.80726,74499998.0
2005-09-20 08:51:00,1.80725,1.80725,1.8071,1.8071,15700000.0
2005-09-20 08:52:00,1.80703,1.80721,1.80703,1.80721,38599998.0
2005-09-20 08:53:00,1.80713,1.80713,1.80698,1.80698,63099998.0
2005-09-20 08:54:00,1.80696,1.80696,1.80683,1.80683,23200000.0
2005-09-20 08:55:00,1.80679,1.8068,1.80667,1.80667,25000000.0
2005-09-20 08:56:00,1.80653,1.80653,1.80615,1.80615,78100001.0
2005-09-20 08:57:00,1.80618,1.8062,1.80594,1.80594,43200000.0
2005-09-20 08:58:00,1.80579,1.80579,1.80549,1.80549,17100000.0
2005-09-20 08:59:00,1.80523,1.80523,1.80499,1.80504,16800000.0
2005-09-20 09:00:00,1.80513,1.80525,1.80513,1.80522,40700000.0
2005-09-20 09:01:00,1.80525,1.80525,1.80514,1.80516,25100000.0
2005-09-20 09:02:00,1.80513,1.80513,1.80497,1.80498,73699999.0
2005-09-20 09:03:00,1.80498,1.80498,1.80482,1.80488,59699999.0
2005-09-20 09:04:00,1.80487,1.80511,1.80487,1.80504,125899999.0
2005-09-20 09:05:00,1.80516,1.80543,1.80516,1.80538,40950000.0
2005-09-20 09:06:00,1.80547,1.80547,1.80509,1.80509,68200000.0
2005-09-20 09:07:00,1.80493,1.80504,1.80485,1.80493,112099998.0
2005-09-20 09:08:00,1.80487,1.80512,1.80487,1.80512,66700000.0
2005-09-20 09:09:00,1.8053,1.8053,1.80518,1.80521,55900001.0
2005-09-20 09:10:00,1.80527,1.8054,1.80526,1.80535,95399999.0
2005-09-20 09:11:00,1.80522,1.80539,1.80518,1.80538,19400000.0
2005-09-20 09:12:00,1.8055,1.80556,1.80522,1.80522,25900000.0
2005-09-20 09:13:00,1.80522,1.80528,1.80522,1.80528,14100000.0
2005-09-20 09:14:00,1.80534,1.80544,1.80511,1.80544,40700000.0
2005-09-20 09:15:00,1.80543,1.80557,1.80543,1.80557,23799999.0
2005-09-20 09:16:00,1.80541,1.80544,1.80537,1.80542,37200000.0
2005-09-20 09:17:00,1.80537,1.80539,1.80528,1.80532,82400001.0
2005-09-20 09:18:00,1.80532,1.80541,1.8053,1.8053,38000000.0
2005-09-20 09:19:00,1.80521,1.80521,1.80512,1.80516,49900002.0
2005-09-20 09:20:00,1.80515,1.80515,1.80505,1.80505,29900000.0
2005-09-20 09:21:00,1.80487,1.80487,1.80434,1.80434,16500000.0
2005-09-20 09:22:00,1.80416,1.80419,1.80406,1.80417,39670000.0
2005-09-20 09:23:00,1.80428,1.80442,1.8042,1.80442,58100000.0
2005-09-20 09:24:00,1.80458,1.80481,1.80458,1.8048,38199999.0
2005-09-20 09:25:00,1.80483,1.80494,1.80477,1.80494,95499998.0
2005-09-20 09:26:00,1.80507,1.80507,1.80464,1.80464,30799999.0
2005-09-20 09:27:00,1.80463,1.80487,1.80453,1.80487,38500000.0
2005-09-20 09:28:00,1.80485,1.80485,1.80468,1.80473,51200000.0
2005-09-20 09:29:00,1.8048,1.80504,1.80476,1.80499,110899999.0
2005-09-20 09:30:00,1.80481,1.80492,1.80475,1.80492,63700000.0
2005-09-20 09:31:00,1.80494,1.80502,1.80486,1.80488,70300000.0
2005-09-20 09:32:00,1.80478,1.80478,1.80452,1.80452,38900000.0
2005-09-20 09:33:00,1.80472,1.80496,1.80472,1.80489,58299999.0
2005-09-20 09:34:00,1.80488,1.8049,1.80476,1.80486,55800001.0
2005-09-20 09:35:00,1.80504,1.80516,1.80504,1.80516,41100000.0
2005-09-20 09:36:00,1.80507,1.8054,1.80507,1.8054,42200000.0
2005-09-20 09:37:00,1.80537,1.80565,1.80536,1.80555,108000001.0
2005-09-20 09:38:00,1.8056,1.8058,1.80559,1.8058,77499999.0
2005-09-20 09:39:00,1.80573,1.80583,1.80571,1.80578,93400001.0
2005-09-20 09:40:00,1.80581,1.80585,1.80578,1.80585,10400000.0
2005-09-20 09:41:00,1.80564,1.80589,1.80564,1.80589,42800000.0
2005-09-20 09:42:00,1.80603,1.80623,1.80599,1.80623,55600001.0
2005-09-20 09:43:00,1.80631,1.80635,1.80622,1.80622,69799999.0
2005-09-20 09:44:00,1.80628,1.80631,1.8062,1.80623,54300000.0
2005-09-20 09:45:00,1.80617,1.80617,1.80612,1.80612,36400000.0
2005-09-20 09:46:00,1.80618,1.80618,1.80605,1.80615,48800000.0
2005-09-20 09:47:00,1.806,1.80608,1.80572,1.80577,121700003.0
2005-09-20 09:48:00,1.80573,1.80579,1.8057,1.8057,107200000.0
2005-09-20 09:49:00,1.80571,1.80579,1.8056,1.80561,94200002.0
2005-09-20 09:50:00,1.80558,1.8056,1.80558,1.8056,6900000.0
2005-09-20 09:51:00,1.80556,1.80556,1.80535,1.80554,68400000.0
2005-09-20 09:52:00,1.80555,1.80571,1.80555,1.80571,43400000.0
2005-09-20 09:53:00,1.80574,1.80579,1.80574,1.80579,14800000.0
2005-09-20 09:54:00,1.80579,1.80584,1.8057,1.80584,50500001.0
2005-09-20 09:55:00,1.80578,1.80578,1.80542,1.8057,64800002.0
2005-09-20 09:56:00,1.80573,1.80579,1.80553,1.80572,52400000.0
2005-09-20 09:57:00,1.80577,1.80577,1.80563,1.80563,60600001.0
2005-09-20 09:58:00,1.80568,1.80568,1.80563,1.80568,46500001.0
2005-09-20 09:59:00,1.80567,1.80578,1.80567,1.80575,32300000.0
2005-09-20 10:00:00,1.80563,1.80563,1.80541,1.80541,42700000.0
2005-09-20 10:01:00,1.80547,1.8056,1.8053,1.8056,50000000.0
2005-09-20 10:02:00,1.80556,1.80556,1.80537,1.80537,38600000.0
2005-09-20 10:03:00,1.80543,1.80549,1.80535,1.80547,46700000.0
2005-09-20 10:04:00,1.80545,1.80545,1.80533,1.80533,48100000.0
2005-09-20 10:05:00,1.80529,1.80531,1.80525,1.80528,47099999.0
2005-09-20 10:06:00,1.80533,1.80561,1.80533,1.80548,33500000.0
2005-09-20 10:07:00,1.8056,1.80565,1.8056,1.80565,7200000.0
2005-09-20 10:08:00,1.80544,1.80544,1.80533,1.8054,26200000.0
2005-09-20 10:09:00,1.80539,1.80539,1.80525,1.80528,47800000.0
2005-09-20 10:10:00,1.80537,1.80537,1.8052,1.80523,138999997.0
2005-09-20 10:11:00,1.80512,1.80512,1.80507,1.80507,25100000.0
2005-09-20 10:12:00,1.80509,1.80512,1.80503,1.80507,46100000.0
2005-09-20 10:13:00,1.80503,1.80511,1.80502,1.80502,22700000.0
2005-09-20 10:14:00,1.80495,1.80538,1.80495,1.80538,44700000.0
2005-09-20 10:15:00,1.80552,1.80556,1.80544,1.80556,83500002.0
2005-09-20 10:16:00,1.80559,1.80559,1.80539,1.80539,40299999.0
2005-09-20 10:17:00,1.80537,1.80558,1.80537,1.80546,64900000.0
2005-09-20 10:18:00,1.80552,1.80559,1.80535,1.80543,37700000.0
2005-09-20 10:19:00,1.80538,1.80541,1.80528,1.8053,93599999.0
2005-09-20 10:20:00,1.80538,1.80607,1.80538,1.80607,58900000.0
2005-09-20 10:21:00,1.80606,1.8064,1.80606,1.8064,101299998.0
2005-09-20 10:22:00,1.80647,1.80649,1.80633,1.80633,55200000.0
2005-09-20 10:23:00,1.80628,1.80629,1.80605,1.80605,93599999.0
2005-09-20 10:24:00,1.80598,1.80605,1.80595,1.80602,55500000.0
2005-09-20 10:25:00,1.80598,1.80611,1.80597,1.80598,80699998.0
2005-09-20 10:26:00,1.80598,1.806,1.80579,1.80579,53400000.0
2005-09-20 10:27:00,1.80561,1.80577,1.80549,1.8056,76500000.0
2005-09-20 10:28:00,1.80547,1.80547,1.80514,1.80525,21400000.0
2005-09-20 10:29:00,1.80526,1.80526,1.80514,1.80514,23900000.0
2005-09-20 10:30:00,1.80515,1.80529,1.80513,1.80529,62000000.0
2005-09-20 10:31:00,1.80522,1.80551,1.80522,1.80551,58299999.0
2005-09-20 10:32:00,1.80553,1.80553,1.80539,1.80539,45000001.0
2005-09-20 10:33:00,1.80532,1.80532,1.80509,1.80524,53100000.0
2005-09-20 10:34:00,1.80525,1.80541,1.80525,1.80541,56600000.0
2005-09-20 10:35:00,1.8054,1.8054,1.80531,1.80536,52700000.0
2005-09-20 10:36:00,1.80538,1.80547,1.80536,1.80547,64999999.0
2005-09-20 10:37:00,1.80549,1.80599,1.80544,1.80599,97499998.0
2005-09-20 10:38:00,1.80606,1.80616,1.80602,1.80616,58900000.0
2005-09-20 10:39:00,1.80611,1.80618,1.80603,1.80606,60700001.0
2005-09-20 10:40:00,1.80617,1.80633,1.80617,1.80627,53200001.0
2005-09-20 10:41:00,1.80621,1.80628,1.80608,1.80608,47799999.0
2005-09-20 10:42:00,1.80613,1.80613,1.806,1.806,44300000.0
2005-09-20 10:43:00,1.80603,1.80603,1.80592,1.80597,103500001.0
2005-09-20 10:44:00,1.80587,1.80591,1.80572,1.80574,41399999.0
2005-09-20 10:45:00,1.80564,1.80564,1.80557,1.80564,53799999.0
2005-09-20 10:46:00,1.80558,1.80579,1.80558,1.80577,56000000.0
2005-09-20 10:47:00,1.80568,1.8057,1.80555,1.8056,49200000.0
2005-09-20 10:48:00,1.80543,1.80554,1.80543,1.80545,55700000.0
2005-09-20 10:49:00,1.80544,1.80544,1.80519,1.80519,16600000.0
2005-09-20 10:50:00,1.80505,1.80507,1.80496,1.80507,37300000.0
2005-09-20 10:51:00,1.80515,1.80515,1.80497,1.80507,61300000.0
2005-09-20 10:52:00,1.80519,1.80519,1.80457,1.80457,109200001.0
2005-09-20 10:53:00,1.80433,1.80444,1.80419,1.80439,65999999.0
2005-09-20 10:54:00,1.80415,1.80415,1.80393,1.80394,32500000.0
2005-09-20 10:55:00,1.80392,1.80392,1.80371,1.80379,54700000.0
2005-09-20 10:56:00,1.80383,1.80406,1.80383,1.80404,104299998.0
2005-09-20 10:57:00,1.8042,1.8043,1.8042,1.80427,49600000.0
2005-09-20 10:58:00,1.80427,1.80438,1.80421,1.80438,64200000.0
2005-09-20 10:59:00,1.80442,1.80443,1.80406,1.80416,50200000.0
2005-09-20 11:00:00,1.80392,1.80392,1.80335,1.8035,71600001.0
2005-09-20 11:01:00,1.80358,1.80387,1.80358,1.8038,47400000.0
2005-09-20 11:02:00,1.80378,1.80405,1.80376,1.80398,114800000.0
2005-09-20 11:03:00,1.80395,1.80395,1.80372,1.80379,76299997.0
2005-09-20 11:04:00,1.80389,1.80399,1.80389,1.80392,8800000.0
2005-09-20 11:05:00,1.80404,1.80434,1.80404,1.80417,116499998.0
2005-09-20 11:06:00,1.80418,1.80418,1.8037,1.8037,40400001.0
2005-09-20 11:07:00,1.80373,1.80388,1.80359,1.80359,60899999.0
2005-09-20 11:08:00,1.80358,1.80371,1.80354,1.80371,49500000.0
2005-09-20 11:09:00,1.80367,1.80369,1.80352,1.80364,98299998.0
2005-09-20 11:10:00,1.80363,1.80409,1.80363,1.80409,76900000.0
2005-09-20 11:11:00,1.80421,1.80445,1.80421,1.80445,33300000.0
2005-09-20 11:12:00,1.80465,1.80477,1.80465,1.80465,40900000.0
2005-09-20 11:13:00,1.80465,1.80474,1.80459,1.80469,90800002.0
2005-09-20 11:14:00,1.80465,1.80465,1.80455,1.80465,24950000.0
2005-09-20 11:15:00,1.80467,1.80467,1.80463,1.80466,15800000.0
2005-09-20 11:16:00,1.8046,1.8046,1.80413,1.80413,77400001.0
2005-09-20 11:17:00,1.80381,1.80381,1.80358,1.80358,25400000.0
2005-09-20 11:18:00,1.80343,1.80346,1.80328,1.80335,32000000.0
2005-09-20 11:19:00,1.80306,1.80323,1.803,1.80318,64600000.0
2005-09-20 11:20:00,1.80321,1.80321,1.80314,1.80314,26300001.0
2005-09-20 11:21:00,1.80322,1.80332,1.80322,1.80326,78800000.0
2005-09-20 11:22:00,1.80319,1.80351,1.80319,1.80347,50200000.0
2005-09-20 11:23:00,1.80352,1.80356,1.80348,1.8035,44570000.0
2005-09-20 11:24:00,1.80352,1.80371,1.80341,1.80371,73799999.0
2005-09-20 11:25:00,1.80371,1.80381,1.80362,1.80367,72500000.0
2005-09-20 11:26:00,1.80372,1.80372,1.80357,1.80357,64099999.0
2005-09-20 11:27:00,1.80359,1.80376,1.80359,1.80376,59000000.0
2005-09-20 11:28:00,1.80386,1.80391,1.80382,1.80389,79900000.0
2005-09-20 11:29:00,1.80403,1.80411,1.80395,1.80405,82899998.0
2005-09-20 11:30:00,1.804,1.80404,1.80388,1.80402,72400000.0
2005-09-20 11:31:00,1.804,1.80407,1.80385,1.80385,71600001.0
2005-09-20 11:32:00,1.80379,1.80389,1.80379,1.80389,95200001.0
2005-09-20 11:33:00,1.80378,1.80383,1.80369,1.80383,74700001.0
2005-09-20 11:34:00,1.80387,1.8039,1.80356,1.8036,50400000.0
2005-09-20 11:35:00,1.80342,1.80361,1.80342,1.80361,132900001.0
2005-09-20 11:36:00,1.80357,1.80365,1.80353,1.80365,112999998.0
2005-09-20 11:37:00,1.8037,1.80379,1.80357,1.80357,82500000.0
2005-09-20 11:38:00,1.8036,1.80369,1.80359,1.8036,110600002.0
2005-09-20 11:39:00,1.80358,1.80358,1.80328,1.80329,40900001.0
2005-09-20 11:40:00,1.80308,1.80317,1.80282,1.80282,58600000.0
2005-09-20 11:41:00,1.80268,1.80268,1.80248,1.80248,22100000.0
2005-09-20 11:42:00,1.8025,1.80265,1.80235,1.80265,107400001.0
2005-09-20 11:43:00,1.80265,1.80276,1.80233,1.80233,44700001.0
2005-09-20 11:44:00,1.80228,1.80242,1.8022,1.80242,43700000.0
2005-09-20 11:45:00,1.80247,1.80252,1.80241,1.80241,118800000.0
2005-09-20 11:46:00,1.80237,1.80239,1.80225,1.80237,165100002.0
2005-09-20 11:47:00,1.80247,1.8026,1.80245,1.8025,100799998.0
2005-09-20 11:48:00,1.80258,1.80276,1.80256,1.80275,60700000.0
2005-09-20 11:49:00,1.80282,1.80285,1.8021,1.80211,45400000.0
2005-09-20 11:50:00,1.802,1.80206,1.80182,1.80187,112300000.0
2005-09-20 11:51:00,1.80197,1.80206,1.80194,1.80206,94800001.0
2005-09-20 11:52:00,1.80208,1.8023,1.80203,1.8023,63999999.0
2005-09-20 11:53:00,1.80232,1.80237,1.80227,1.80227,39200000.0
2005-09-20 11:54:00,1.80211,1.80232,1.80211,1.80231,82399999.0
2005-09-20 11:55:00,1.8024,1.80255,1.80238,1.80255,57500000.0
2005-09-20 11:56:00,1.80245,1.80245,1.8024,1.8024,10800000.0
2005-09-20 11:57:00,1.80218,1.80222,1.80208,1.80222,103600003.0
2005-09-20 11:58:00,1.80217,1.80227,1.80216,1.8022,71400001.0
2005-09-20 11:59:00,1.8021,1.80215,1.80202,1.80215,98499999.0
2005-09-20 12:00:00,1.8022,1.8025,1.8022,1.8024,112470002.0
2005-09-20 12:01:00,1.80242,1.80268,1.80242,1.80255,79100000.0
2005-09-20 12:02:00,1.80251,1.80258,1.80251,1.80258,82900002.0
2005-09-20 12:03:00,1.80268,1.80274,1.80266,1.8027,20000000.0
2005-09-20 12:04:00,1.80283,1.80304,1.80281,1.80281,65700001.0
2005-09-20 12:05:00,1.8029,1.8029,1.8027,1.80283,65499998.0
2005-09-20 12:06:00,1.80282,1.80287,1.80257,1.80257,54800000.0
2005-09-20 12:07:00,1.8027,1.80279,1.8027,1.80276,34200000.0
2005-09-20 12:08:00,1.80266,1.80272,1.80259,1.80272,46300000.0
2005-09-20 12:09:00,1.8028,1.80287,1.8028,1.80287,24500000.0
2005-09-20 12:10:00,1.80288,1.80302,1.80283,1.80302,53600000.0
2005-09-20 12:11:00,1.80298,1.80302,1.80292,1.80292,68399999.0
2005-09-20 12:12:00,1.80303,1.80317,1.80303,1.80317,47400000.0
2005-09-20 12:13:00,1.80318,1.80318,1.80308,1.8031,52000000.0
2005-09-20 12:14:00,1.8031,1.8031,1.80297,1.80297,23000000.0
2005-09-20 12:15:00,1.80288,1.80297,1.80288,1.80297,59800000.0
2005-09-20 12:16:00,1.80294,1.80303,1.80291,1.80303,33000000.0
2005-09-20 12:17:00,1.80307,1.8031,1.803,1.8031,41500000.0
2005-09-20 12:18:00,1.80312,1.80317,1.80312,1.80317,11600000.0
2005-09-20 12:19:00,1.80324,1.80334,1.80317,1.80331,66200000.0
2005-09-20 12:20:00,1.80343,1.80359,1.80337,1.80357,68599998.0
2005-09-20 12:21:00,1.80352,1.80377,1.8035,1.80377,115199999.0
2005-09-20 12:22:00,1.80377,1.80383,1.80363,1.80363,44300000.0
2005-09-20 12:23:00,1.80347,1.80349,1.80319,1.80319,37300000.0
2005-09-20 12:24:00,1.80315,1.80347,1.80315,1.80345,44699998.0
2005-09-20 12:25:00,1.80348,1.80354,1.80341,1.8035,48000000.0
2005-09-20 12:26:00,1.80354,1.80355,1.80346,1.80352,53900001.0
2005-09-20 12:27:00,1.80351,1.80364,1.80351,1.80364,40600000.0
2005-09-20 12:28:00,1.80377,1.80377,1.80355,1.80355,85700000.0
2005-09-20 12:29:00,1.80357,1.80357,1.80334,1.80338,100700002.0
2005-09-20 12:30:00,1.80345,1.80345,1.80335,1.8034,88000000.0
2005-09-20 12:31:00,1.8034,1.80345,1.80338,1.80345,63300000.0
2005-09-20 12:32:00,1.80348,1.80355,1.80344,1.8035,112500001.0
2005-09-20 12:33:00,1.80362,1.80378,1.80362,1.80376,58900000.0
2005-09-20 12:34:00,1.80371,1.80371,1.80359,1.80359,9900000.0
2005-09-20 12:35:00,1.80361,1.80374,1.80361,1.80374,39300000.0
2005-09-20 12:36:00,1.80375,1.80375,1.80365,1.80375,40300000.0
2005-09-20 12:37:00,1.80363,1.80363,1.80358,1.80359,47600000.0
2005-09-20 12:38:00,1.80348,1.80353,1.80341,1.80353,30200000.0
2005-09-20 12:39:00,1.80346,1.80346,1.80289,1.80297,37900000.0
2005-09-20 12:40:00,1.80298,1.80308,1.80292,1.80308,57700001.0
2005-09-20 12:41:00,1.803,1.80312,1.803,1.80312,64500000.0
2005-09-20 12:42:00,1.80316,1.80331,1.80316,1.80328,75900000.0
2005-09-20 12:43:00,1.80327,1.80327,1.80315,1.80317,57600000.0
2005-09-20 12:44:00,1.80316,1.80334,1.80316,1.80334,110900000.0
2005-09-20 12:45:00,1.80349,1.80369,1.80349,1.80367,62800001.0
2005-09-20 12:46:00,1.80375,1.80415,1.80375,1.80415,37370000.0
2005-09-20 12:47:00,1.80414,1.8045,1.80406,1.8045,39800000.0
2005-09-20 12:48:00,1.80477,1.8054,1.80477,1.8054,75399998.0
2005-09-20 12:49:00,1.80543,1.80551,1.80531,1.8054,35100000.0
2005-09-20 12:50:00,1.80542,1.80558,1.8052,1.80558,54600000.0
2005-09-20 12:51:00,1.80553,1.80553,1.80529,1.80529,67400001.0
2005-09-20 12:52:00,1.80523,1.80568,1.80523,1.80544,99300002.0
2005-09-20 12:53:00,1.80536,1.80548,1.80525,1.8054,45900000.0
2005-09-20 12:54:00,1.80531,1.80541,1.80526,1.80541,62700000.0
2005-09-20 12:55:00,1.80533,1.80539,1.80524,1.80539,75599998.0
2005-09-20 12:56:00,1.80516,1.80516,1.80485,1.80485,52399999.0
2005-09-20 12:57:00,1.805,1.80503,1.80489,1.80495,79200000.0
2005-09-20 12:58:00,1.80497,1.80502,1.80491,1.805,65600000.0
2005-09-20 12:59:00,1.80461,1.80484,1.80461,1.80484,10500000.0
2005-09-20 13:00:00,1.80483,1.80499,1.80482,1.80495,69700000.0
2005-09-20 13:01:00,1.80484,1.80494,1.80484,1.80488,104200002.0
2005-09-20 13:02:00,1.80478,1.80481,1.80474,1.80476,40200000.0
2005-09-20 13:03:00,1.80483,1.80485,1.8048,1.80483,101799999.0
2005-09-20 13:04:00,1.80492,1.8052,1.80492,1.8052,99100001.0
2005-09-20 13:05:00,1.80513,1.80513,1.805,1.805,36400000.0
2005-09-20 13:06:00,1.80508,1.80515,1.80499,1.80504,41700000.0
2005-09-20 13:07:00,1.80512,1.80512,1.805,1.805,123499997.0
2005-09-20 13:08:00,1.80503,1.80503,1.80486,1.80491,66600000.0
2005-09-20 13:09:00,1.80488,1.80502,1.80486,1.80502,38200000.0
2005-09-20 13:10:00,1.80498,1.80498,1.80493,1.80497,16800000.0
2005-09-20 13:11:00,1.80495,1.80495,1.80488,1.80493,48499998.0
2005-09-20 13:12:00,1.80493,1.80493,1.80477,1.80478,68300000.0
2005-09-20 13:13:00,1.80473,1.80515,1.80473,1.80509,32400000.0
2005-09-20 13:14:00,1.80514,1.80539,1.80514,1.80539,72700001.0
2005-09-20 13:15:00,1.80531,1.80537,1.80519,1.80535,27900000.0
2005-09-20 13:16:00,1.80523,1.80523,1.80508,1.80511,60600001.0
2005-09-20 13:17:00,1.80508,1.80508,1.80487,1.80493,53799999.0
2005-09-20 13:18:00,1.80495,1.805,1.80475,1.80475,52899999.0
2005-09-20 13:19:00,1.8048,1.80487,1.80457,1.80457,93099999.0
2005-09-20 13:20:00,1.8045,1.80468,1.8045,1.80468,36800000.0
2005-09-20 13:21:00,1.8048,1.80483,1.80478,1.80478,44800000.0
2005-09-20 13:22:00,1.8048,1.80485,1.80475,1.80475,33200000.0
2005-09-20 13:23:00,1.80485,1.80517,1.80485,1.80517,47100002.0
2005-09-20 13:24:00,1.80527,1.80547,1.80527,1.80547,39800000.0
2005-09-20 13:25:00,1.8055,1.80567,1.8055,1.80567,44599999.0
2005-09-20 13:26:00,1.80577,1.80591,1.80565,1.80571,91100000.0
2005-09-20 13:27:00,1.80597,1.80598,1.80576,1.80578,40599999.0
2005-09-20 13:28:00,1.80564,1.80564,1.80531,1.80531,34000000.0
2005-09-20 13:29:00,1.80528,1.80553,1.80528,1.80548,94599999.0
2005-09-20 13:30:00,1.80549,1.8056,1.80541,1.80549,59200000.0
2005-09-20 13:31:00,1.80559,1.80584,1.80557,1.80584,82800001.0
2005-09-20 13:32:00,1.80591,1.80591,1.80573,1.80584,49800000.0
2005-09-20 13:33:00,1.80587,1.80587,1.80573,1.80573,47899999.0
2005-09-20 13:34:00,1.8057,1.80585,1.8057,1.80585,94600000.0
2005-09-20 13:35:00,1.80583,1.80587,1.80583,1.80587,5700000.0
2005-09-20 13:36:00,1.80593,1.80593,1.80577,1.80577,95699999.0
2005-09-20 13:37:00,1.8058,1.8058,1.80563,1.80563,62299999.0
2005-09-20 13:38:00,1.8057,1.80581,1.80569,1.8057,81500000.0
2005-09-20 13:39:00,1.80572,1.80579,1.8057,1.8057,65999999.0
2005-09-20 13:40:00,1.80572,1.80572,1.80555,1.8057,74400000.0
2005-09-20 13:41:00,1.80573,1.80579,1.80566,1.80567,104600000.0
2005-09-20 13:42:00,1.80575,1.80587,1.80575,1.80585,52200000.0
2005-09-20 13:43:00,1.80578,1.80578,1.80572,1.80572,32900000.0
2005-09-20 13:44:00,1.80563,1.80579,1.80563,1.80575,73800000.0
2005-09-20 13:45:00,1.80588,1.80607,1.80588,1.80604,18600000.0
2005-09-20 13:46:00,1.80597,1.80598,1.80593,1.80598,52300001.0
2005-09-20 13:47:00,1.806,1.80605,1.80595,1.80595,66999999.0
2005-09-20 13:48:00,1.80603,1.80622,1.80603,1.80608,70300000.0
2005-09-20 13:49:00,1.80608,1.80621,1.806,1.80621,59300000.0
2005-09-20 13:50:00,1.8062,1.8062,1.80594,1.80594,46600000.0
2005-09-20 13:51:00,1.80603,1.80612,1.80603,1.80608,33000000.0
2005-09-20 13:52:00,1.80612,1.80612,1.8059,1.80599,83400000.0
2005-09-20 13:53:00,1.80593,1.80605,1.80591,1.80605,43500000.0
2005-09-20 13:54:00,1.80613,1.80613,1.806,1.80601,49100000.0
2005-09-20 13:55:00,1.80597,1.80599,1.8059,1.80599,43299999.0
2005-09-20 13:56:00,1.80602,1.80609,1.80595,1.80598,33100000.0
2005-09-20 13:57:00,1.80583,1.80584,1.80574,1.80579,75599999.0
2005-09-20 13:58:00,1.80577,1.80581,1.80574,1.80574,24700000.0
2005-09-20 13:59:00,1.80577,1.80581,1.80561,1.80561,53700000.0
2005-09-20 14:00:00,1.80559,1.80561,1.8055,1.80555,87299998.0
2005-09-20 14:01:00,1.80557,1.80563,1.80555,1.80558,50499999.0
2005-09-20 14:02:00,1.80555,1.80555,1.80543,1.80543,51900000.0
2005-09-20 14:03:00,1.80545,1.80557,1.80535,1.80535,39199999.0
2005-09-20 14:04:00,1.80535,1.80554,1.80535,1.80547,48399999.0
2005-09-20 14:05:00,1.8054,1.80545,1.8054,1.80545,35000000.0
2005-09-20 14:06:00,1.80542,1.80547,1.80542,1.80542,39100000.0
2005-09-20 14:07:00,1.80542,1.80543,1.80523,1.80523,33200000.0
2005-09-20 14:08:00,1.80513,1.80513,1.80495,1.80499,50500001.0
2005-09-20 14:09:00,1.80491,1.80491,1.80484,1.80484,32200001.0
2005-09-20 14:10:00,1.8048,1.80481,1.8046,1.80481,80700000.0
2005-09-20 14:11:00,1.80473,1.80489,1.8047,1.8048,33900000.0
2005-09-20 14:12:00,1.80479,1.80496,1.80479,1.80489,22000000.0
2005-09-20 14:13:00,1.80493,1.80499,1.80479,1.80483,111899999.0
2005-09-20 14:14:00,1.80479,1.80483,1.80473,1.80475,44600000.0
2005-09-20 14:15:00,1.80467,1.80473,1.8046,1.80468,80900000.0
2005-09-20 14:16:00,1.80472,1.80472,1.80463,1.80467,33700000.0
2005-09-20 14:17:00,1.80475,1.80478,1.80465,1.80467,55400000.0
2005-09-20 14:18:00,1.80472,1.80482,1.80471,1.80473,104600000.0
2005-09-20 14:19:00,1.80482,1.80491,1.80474,1.80474,28500000.0
2005-09-20 14:20:00,1.80461,1.80463,1.80432,1.80433,18200000.0
2005-09-20 14:21:00,1.80424,1.80433,1.80416,1.80432,48100000.0
2005-09-20 14:22:00,1.80423,1.80423,1.80391,1.80391,12100000.0
2005-09-20 14:23:00,1.80401,1.80419,1.80399,1.80408,50100000.0
2005-09-20 14:24:00,1.80418,1.80425,1.8041,1.80416,45900000.0
2005-09-20 14:25:00,1.80418,1.80433,1.80418,1.80427,134899998.0
2005-09-20 14:26:00,1.80443,1.80443,1.8043,1.80438,57100000.0
2005-09-20 14:27:00,1.80445,1.80459,1.80445,1.80457,32900000.0
2005-09-20 14:28:00,1.80447,1.80455,1.80443,1.80444,57599999.0
2005-09-20 14:29:00,1.80433,1.80436,1.80423,1.80436,96099997.0
2005-09-20 14:30:00,1.80444,1.80444,1.8042,1.80425,31900000.0
2005-09-20 14:31:00,1.80425,1.80438,1.8042,1.8042,75599998.0
2005-09-20 14:32:00,1.80399,1.80399,1.80386,1.80386,8600000.0
2005-09-20 14:33:00,1.80372,1.80387,1.80353,1.80358,78299999.0
2005-09-20 14:34:00,1.80355,1.80381,1.80355,1.80381,55699999.0
2005-09-20 14:35:00,1.80385,1.80399,1.80385,1.80389,21300000.0
2005-09-20 14:36:00,1.80387,1.80387,1.80368,1.80373,74500000.0
2005-09-20 14:37:00,1.80378,1.80391,1.80375,1.8038,158600000.0
2005-09-20 14:38:00,1.80395,1.80403,1.80393,1.80398,82999999.0
2005-09-20 14:39:00,1.80407,1.80409,1.80393,1.804,43800000.0
2005-09-20 14:40:00,1.80394,1.80394,1.80382,1.80388,17500000.0
2005-09-20 14:41:00,1.80392,1.80398,1.80392,1.80398,29000000.0
2005-09-20 14:42:00,1.8038,1.8038,1.80339,1.80344,46600000.0
2005-09-20 14:43:00,1.80343,1.80343,1.80309,1.80312,41600000.0
2005-09-20 14:44:00,1.80308,1.80309,1.80291,1.80309,17600000.0
2005-09-20 14:45:00,1.80295,1.803,1.80288,1.803,57600001.0
2005-09-20 14:46:00,1.80292,1.80298,1.80292,1.80297,39200000.0
2005-09-20 14:47:00,1.80295,1.80313,1.80295,1.80313,49900000.0
2005-09-20 14:48:00,1.80319,1.8033,1.80316,1.80316,112200002.0
2005-09-20 14:49:00,1.80323,1.80331,1.80316,1.80316,25100000.0
2005-09-20 14:50:00,1.8033,1.80359,1.8033,1.8035,78999999.0
2005-09-20 14:51:00,1.80363,1.8041,1.80363,1.80409,68900000.0
2005-09-20 14:52:00,1.8041,1.80438,1.8041,1.8042,68400001.0
2005-09-20 14:53:00,1.80418,1.8042,1.80413,1.80418,32500000.0
2005-09-20 14:54:00,1.80418,1.80425,1.80412,1.80412,113399999.0
2005-09-20 14:55:00,1.80412,1.8043,1.80412,1.8042,57549999.0
2005-09-20 14:56:00,1.80417,1.80423,1.8041,1.80423,57800000.0
2005-09-20 14:57:00,1.80421,1.80421,1.80404,1.80406,117150002.0
2005-09-20 14:58:00,1.804,1.804,1.80377,1.80392,38700000.0
2005-09-20 14:59:00,1.80385,1.80388,1.80375,1.80375,42600001.0
2005-09-20 15:00:00,1.80364,1.80371,1.80346,1.80371,81100001.0
2005-09-20 15:01:00,1.80362,1.80374,1.80352,1.80352,129400003.0
2005-09-20 15:02:00,1.80351,1.80367,1.80346,1.80356,77399999.0
2005-09-20 15:03:00,1.8036,1.80365,1.80355,1.80365,51400000.0
2005-09-20 15:04:00,1.80362,1.80367,1.80362,1.80367,49900000.0
2005-09-20 15:05:00,1.80348,1.80352,1.80348,1.80352,9500000.0
2005-09-20 15:06:00,1.80344,1.80347,1.80335,1.80345,48200000.0
2005-09-20 15:07:00,1.8034,1.80378,1.8034,1.80378,52800000.0
2005-09-20 15:08:00,1.8038,1.8038,1.80358,1.80365,30099999.0
2005-09-20 15:09:00,1.80361,1.80361,1.80337,1.80354,80100000.0
2005-09-20 15:10:00,1.80346,1.80346,1.80344,1.80344,25600001.0
2005-09-20 15:11:00,1.80348,1.80349,1.80329,1.80329,99500000.0
2005-09-20 15:12:00,1.80329,1.80329,1.80299,1.80315,56100000.0
2005-09-20 15:13:00,1.80325,1.8033,1.80312,1.80317,46700001.0
2005-09-20 15:14:00,1.80316,1.80329,1.80313,1.80329,24000000.0
2005-09-20 15:15:00,1.8033,1.80333,1.80321,1.80321,71200001.0
2005-09-20 15:16:00,1.80313,1.80313,1.803,1.80313,112699998.0
2005-09-20 15:17:00,1.80312,1.8034,1.80312,1.8034,34600000.0
2005-09-20 15:18:00,1.80354,1.80366,1.80354,1.80355,81500000.0
2005-09-20 15:19:00,1.80363,1.8037,1.80354,1.80355,63500001.0
2005-09-20 15:20:00,1.80361,1.80371,1.80361,1.80371,76600002.0
2005-09-20 15:21:00,1.80382,1.8039,1.80381,1.80381,40100000.0
2005-09-20 15:22:00,1.80392,1.80404,1.80389,1.80392,44700000.0
2005-09-20 15:23:00,1.80389,1.804,1.80386,1.8039,88999999.0
2005-09-20 15:24:00,1.80392,1.80392,1.80365,1.80365,95900002.0
2005-09-20 15:25:00,1.8037,1.80372,1.80348,1.80365,86300001.0
2005-09-20 15:26:00,1.8037,1.80388,1.80369,1.80387,45900000.0
2005-09-20 15:27:00,1.80387,1.80391,1.80387,1.80388,43799999.0
2005-09-20 15:28:00,1.804,1.80441,1.804,1.80441,65999999.0
2005-09-20 15:29:00,1.80455,1.80465,1.80443,1.80465,88700000.0
2005-09-20 15:30:00,1.8047,1.80488,1.80464,1.80464,34700001.0
2005-09-20 15:31:00,1.80469,1.8047,1.80456,1.80463,62300000.0
2005-09-20 15:32:00,1.8045,1.80455,1.80442,1.80447,69199999.0
2005-09-20 15:33:00,1.80447,1.80458,1.80441,1.80441,49000000.0
2005-09-20 15:34:00,1.80441,1.80451,1.80441,1.80449,86699999.0
2005-09-20 15:35:00,1.80461,1.80462,1.80454,1.80458,44900000.0
2005-09-20 15:36:00,1.80447,1.80447,1.8044,1.8044,46800000.0
2005-09-20 15:37:00,1.80438,1.80438,1.80413,1.80413,16900000.0
2005-09-20 15:38:00,1.80403,1.80415,1.80398,1.80412,30100000.0
2005-09-20 15:39:00,1.80403,1.80403,1.80382,1.80382,83399999.0
2005-09-20 15:40:00,1.8038,1.80389,1.8038,1.80388,72599998.0
2005-09-20 15:41:00,1.80384,1.80384,1.8037,1.8037,50600000.0
2005-09-20 15:42:00,1.80363,1.80378,1.80363,1.80378,64400000.0
2005-09-20 15:43:00,1.80395,1.80395,1.80383,1.80387,51200000.0
2005-09-20 15:44:00,1.80402,1.80426,1.80402,1.80414,38000000.0
2005-09-20 15:45:00,1.80409,1.8043,1.80398,1.8043,46000000.0
2005-09-20 15:46:00,1.80431,1.80436,1.80423,1.80436,89600003.0
2005-09-20 15:47:00,1.80436,1.80444,1.80414,1.80414,75799999.0
2005-09-20 15:48:00,1.80433,1.80439,1.80424,1.80431,66300000.0
2005-09-20 15:49:00,1.80427,1.80443,1.80427,1.80443,76900000.0
2005-09-20 15:50:00,1.80458,1.80477,1.80456,1.80477,33400000.0
2005-09-20 15:51:00,1.80507,1.80536,1.80507,1.80536,49700001.0
2005-09-20 15:52:00,1.80531,1.80546,1.80523,1.80546,112899999.0
2005-09-20 15:53:00,1.80562,1.80587,1.80562,1.80564,60999999.0
2005-09-20 15:54:00,1.80553,1.80564,1.80549,1.80561,80800001.0
2005-09-20 15:55:00,1.80558,1.80558,1.80539,1.80547,58300000.0
2005-09-20 15:56:00,1.80551,1.80551,1.80512,1.80512,75899998.0
2005-09-20 15:57:00,1.80514,1.8053,1.80514,1.80518,46499999.0
2005-09-20 15:58:00,1.80519,1.80522,1.80517,1.80518,67299999.0
2005-09-20 15:59:00,1.80518,1.80538,1.80518,1.8053,32600001.0
2005-09-20 16:00:00,1.80522,1.80531,1.8052,1.8052,37800000.0
2005-09-20 16:01:00,1.8052,1.8054,1.8052,1.8052,117100000.0
2005-09-20 16:02:00,1.80508,1.8052,1.80508,1.80519,63000001.0
2005-09-20 16:03:00,1.80513,1.80517,1.80505,1.80505,89999999.0
2005-09-20 16:04:00,1.80507,1.80509,1.80487,1.80487,100899997.0
2005-09-20 16:05:00,1.80492,1.80493,1.80481,1.80493,69500000.0
2005-09-20 16:06:00,1.8049,1.80496,1.8048,1.80487,100700000.0
2005-09-20 16:07:00,1.80483,1.8051,1.80483,1.8051,68800002.0
2005-09-20 16:08:00,1.80501,1.80501,1.80483,1.80493,112200000.0
2005-09-20 16:09:00,1.80501,1.80501,1.80482,1.8049,79900000.0
2005-09-20 16:10:00,1.80487,1.80506,1.80487,1.8049,39500000.0
2005-09-20 16:11:00,1.8048,1.8048,1.80459,1.80467,30000000.0
2005-09-20 16:12:00,1.80456,1.80467,1.80449,1.80467,89299996.0
2005-09-20 16:13:00,1.8047,1.80482,1.80466,1.80471,98400000.0
2005-09-20 16:14:00,1.80468,1.80473,1.80467,1.80473,59400000.0
2005-09-20 16:15:00,1.80477,1.80481,1.80473,1.80473,63800000.0
2005-09-20 16:16:00,1.80468,1.80496,1.80468,1.80488,53600000.0
2005-09-20 16:17:00,1.80495,1.80499,1.80484,1.80499,129300000.0
2005-09-20 16:18:00,1.80507,1.80507,1.80497,1.805,85900002.0
2005-09-20 16:19:00,1.80501,1.80513,1.80501,1.80513,11700000.0
2005-09-20 16:20:00,1.80526,1.80529,1.80526,1.80529,12500000.0
2005-09-20 16:21:00,1.80522,1.80539,1.80518,1.80529,44900001.0
2005-09-20 16:22:00,1.80528,1.80528,1.80514,1.80521,75700000.0
2005-09-20 16:23:00,1.80512,1.80523,1.80512,1.80523,45600000.0
2005-09-20 16:24:00,1.80528,1.80532,1.80515,1.80525,66399999.0
2005-09-20 16:25:00,1.80524,1.80528,1.80523,1.80528,44000000.0
2005-09-20 16:26:00,1.80533,1.80533,1.80527,1.80528,83500001.0
2005-09-20 16:27:00,1.80523,1.80523,1.80514,1.8052,37900000.0
2005-09-20 16:28:00,1.80517,1.80519,1.80507,1.80516,93200002.0
2005-09-20 16:29:00,1.80525,1.80532,1.80519,1.80528,74500000.0
2005-09-20 16:30:00,1.80532,1.80538,1.80525,1.80525,57900000.0
2005-09-20 16:31:00,1.80537,1.80564,1.80537,1.80554,44600000.0
2005-09-20 16:32:00,1.80548,1.80548,1.80491,1.80491,20600000.0
2005-09-20 16:33:00,1.80465,1.80479,1.8046,1.80474,62399999.0
2005-09-20 16:34:00,1.80476,1.80528,1.80476,1.80528,73500001.0
2005-09-20 16:35:00,1.80532,1.80532,1.80523,1.80525,60299999.0
2005-09-20 16:36:00,1.80535,1.80568,1.80535,1.80552,26000000.0
2005-09-20 16:37:00,1.80546,1.80559,1.80541,1.80557,76599998.0
2005-09-20 16:38:00,1.80545,1.80558,1.80545,1.80558,108099999.0
2005-09-20 16:39:00,1.8052,1.80554,1.80506,1.80506,100600000.0
2005-09-20 16:40:00,1.80547,1.80548,1.8053,1.80543,68900000.0
2005-09-20 16:41:00,1.80525,1.80553,1.80525,1.80542,87900000.0
2005-09-20 16:42:00,1.80543,1.80551,1.8054,1.80547,38099999.0
2005-09-20 16:43:00,1.80546,1.80567,1.80546,1.8056,113100001.0
2005-09-20 16:44:00,1.80562,1.80562,1.80547,1.80552,34199999.0
2005-09-20 16:45:00,1.80555,1.8057,1.80555,1.80565,107100002.0
2005-09-20 16:46:00,1.80552,1.80552,1.80521,1.80522,44300000.0
2005-09-20 16:47:00,1.80513,1.80524,1.80477,1.80477,115100000.0
2005-09-20 16:48:00,1.80496,1.80496,1.80475,1.80481,81400001.0
2005-09-20 16:49:00,1.80479,1.80485,1.80472,1.80472,131800001.0
2005-09-20 16:50:00,1.80467,1.80468,1.80449,1.80465,64799999.0
2005-09-20 16:51:00,1.80468,1.80497,1.80453,1.80497,108899999.0
2005-09-20 16:52:00,1.805,1.805,1.80492,1.80496,21400000.0
2005-09-20 16:53:00,1.80494,1.80498,1.80487,1.8049,77799998.0
2005-09-20 16:54:00,1.80467,1.80474,1.80456,1.80456,55500000.0
2005-09-20 16:55:00,1.8046,1.80464,1.80456,1.80461,48899999.0
2005-09-20 16:56:00,1.80442,1.80442,1.80417,1.80426,21900000.0
2005-09-20 16:57:00,1.80437,1.80437,1.80404,1.80417,77500000.0
2005-09-20 16:58:00,1.80404,1.80418,1.80404,1.80418,61000000.0
2005-09-20 16:59:00,1.80429,1.80436,1.80429,1.80433,63400000.0
2005-09-20 17:00:00,1.80427,1.8043,1.80418,1.80418,93899997.0
2005-09-20 17:01:00,1.80417,1.80417,1.80404,1.80409,33500000.0
2005-09-20 17:02:00,1.8042,1.80474,1.8042,1.80474,61200000.0
2005-09-20 17:03:00,1.80476,1.80486,1.8047,1.80481,26400000.0
2005-09-20 17:04:00,1.80475,1.80486,1.80467,1.80467,102699998.0
2005-09-20 17:05:00,1.8045,1.8045,1.80435,1.80435,49199999.0
2005-09-20 17:06:00,1.8043,1.80436,1.80411,1.80411,108000001.0
2005-09-20 17:07:00,1.80422,1.80441,1.80422,1.80441,46400001.0
2005-09-20 17:08:00,1.80456,1.80459,1.80456,1.80459,23500000.0
2005-09-20 17:09:00,1.80475,1.8049,1.80475,1.80483,19200000.0
2005-09-20 17:10:00,1.80485,1.80485,1.80467,1.80476,59200000.0
2005-09-20 17:11:00,1.8048,1.80501,1.8048,1.80487,108600000.0
2005-09-20 17:12:00,1.80495,1.805,1.80469,1.80469,70200000.0
2005-09-20 17:13:00,1.80458,1.80458,1.80443,1.80443,56300001.0
2005-09-20 17:14:00,1.80442,1.80442,1.80429,1.80435,15400000.0
2005-09-20 17:15:00,1.80425,1.8043,1.80415,1.80415,22300000.0
2005-09-20 17:16:00,1.80399,1.80399,1.80356,1.80381,53899999.0
2005-09-20 17:17:00,1.80386,1.80394,1.80377,1.80394,81500002.0
2005-09-20 17:18:00,1.804,1.804,1.80377,1.804,92200002.0
2005-09-20 17:19:00,1.80409,1.8042,1.80369,1.80369,54899999.0
2005-09-20 17:20:00,1.80353,1.80353,1.80322,1.8034,69800001.0
2005-09-20 17:21:00,1.80345,1.80379,1.80345,1.80379,75999999.0
2005-09-20 17:22:00,1.80383,1.80398,1.80381,1.80398,48100000.0
2005-09-20 17:23:00,1.80398,1.80413,1.80396,1.80409,75800000.0
2005-09-20 17:24:00,1.80418,1.80418,1.80416,1.80418,4700000.0
2005-09-20 17:25:00,1.80423,1.80423,1.8041,1.80411,23600000.0
2005-09-20 17:26:00,1.80417,1.80418,1.80413,1.80418,64699999.0
2005-09-20 17:27:00,1.80413,1.8043,1.80408,1.8043,64799999.0
2005-09-20 17:28:00,1.80434,1.80453,1.80432,1.80434,76300000.0
2005-09-20 17:29:00,1.80437,1.80458,1.80437,1.80458,29699999.0
2005-09-20 17:30:00,1.80462,1.8047,1.80461,1.8047,81849999.0
2005-09-20 17:31:00,1.8048,1.80497,1.80464,1.80478,177600004.0
2005-09-20 17:32:00,1.80476,1.80485,1.8047,1.80485,38000000.0
2005-09-20 17:33:00,1.80493,1.80493,1.80477,1.80481,47800001.0
2005-09-20 17:34:00,1.80483,1.80483,1.8047,1.80478,42500000.0
2005-09-20 17:35:00,1.80483,1.80492,1.80481,1.80482,44200000.0
2005-09-20 17:36:00,1.80473,1.80481,1.80462,1.80478,36600000.0
2005-09-20 17:37:00,1.80461,1.80466,1.80447,1.80466,58900000.0
2005-09-20 17:38:00,1.80472,1.80491,1.80472,1.80491,60800000.0
2005-09-20 17:39:00,1.80483,1.80483,1.80448,1.80449,41500001.0
2005-09-20 17:40:00,1.80457,1.80466,1.80451,1.8046,87800000.0
2005-09-20 17:41:00,1.80452,1.80452,1.80424,1.80424,43699999.0
2005-09-20 17:42:00,1.80422,1.80422,1.8038,1.8038,37200000.0
2005-09-20 17:43:00,1.8037,1.80389,1.80364,1.8037,81300001.0
2005-09-20 17:44:00,1.8035,1.80377,1.8035,1.80377,17900000.0
2005-09-20 17:45:00,1.80387,1.80416,1.80387,1.80416,28500000.0
2005-09-20 17:46:00,1.80412,1.8044,1.80412,1.8044,78499998.0
2005-09-20 17:47:00,1.80434,1.80448,1.80434,1.80445,61700000.0
2005-09-20 17:48:00,1.80455,1.80466,1.80453,1.80453,67000001.0
2005-09-20 17:49:00,1.80457,1.80457,1.80441,1.80441,31100000.0
2005-09-20 17:50:00,1.80429,1.80429,1.80412,1.8042,59900000.0
2005-09-20 17:51:00,1.80426,1.80438,1.80426,1.80431,59999998.0
2005-09-20 17:52:00,1.80439,1.80439,1.80425,1.80428,32600000.0
2005-09-20 17:53:00,1.80416,1.80431,1.80416,1.80431,42400000.0
2005-09-20 17:54:00,1.80427,1.80433,1.80422,1.80433,60100001.0
2005-09-20 17:55:00,1.80433,1.80433,1.80427,1.80427,56099999.0
2005-09-20 17:56:00,1.80422,1.8044,1.80422,1.8044,37200000.0
2005-09-20 17:57:00,1.80441,1.80451,1.80441,1.80447,58000002.0
2005-09-20 17:58:00,1.80448,1.80448,1.8044,1.8044,58299998.0
2005-09-20 17:59:00,1.80435,1.80435,1.80422,1.80422,93300002.0
2005-09-20 18:00:00,1.80428,1.80432,1.80417,1.80417,20400000.0
2005-09-20 18:01:00,1.80422,1.80453,1.80422,1.80453,904200003.0
2005-09-20 18:02:00,1.80453,1.80454,1.80441,1.80453,1135999991.0
2005-09-20 18:03:00,1.80454,1.80528,1.80454,1.80497,1463500000.0
2005-09-20 18:04:00,1.80512,1.80512,1.80498,1.80501,890500003.0
2005-09-20 18:05:00,1.80492,1.80497,1.80466,1.80479,982269990.0
2005-09-20 18:06:00,1.80481,1.80495,1.80481,1.80488,1090499993.0
2005-09-20 18:07:00,1.80485,1.80494,1.8048,1.80482,1133650002.0
2005-09-20 18:08:00,1.80483,1.80483,1.80469,1.80479,1263099998.0
2005-09-20 18:09:00,1.8048,1.80488,1.80473,1.80477,552900003.0
2005-09-20 18:10:00,1.80469,1.80469,1.80447,1.80453,752099998.0
2005-09-20 18:11:00,1.8046,1.80469,1.80447,1.80449,701800004.0
2005-09-20 18:12:00,1.80448,1.80456,1.80439,1.80439,645200001.0
2005-09-20 18:13:00,1.80436,1.80439,1.80414,1.80414,621100003.0
2005-09-20 18:14:00,1.80411,1.80423,1.80397,1.80411,823900001.0
2005-09-20 18:15:00,1.80413,1.80415,1.80403,1.80406,886399998.0
2005-09-20 18:16:00,1.80402,1.80402,1.80373,1.80385,706900000.0
2005-09-20 18:17:00,1.8038,1.8038,1.80354,1.80361,420000006.0
2005-09-20 18:18:00,1.80362,1.80369,1.80359,1.80365,735200002.0
2005-09-20 18:19:00,1.80375,1.80377,1.80368,1.80368,570000000.0
2005-09-20 18:20:00,1.8037,1.80375,1.80368,1.80375,545199997.0
2005-09-20 18:21:00,1.80377,1.80383,1.8037,1.80374,730799999.0
2005-09-20 18:22:00,1.80373,1.80378,1.80365,1.8037,711500001.0
2005-09-20 18:23:00,1.80377,1.80393,1.80375,1.80393,1015346985.0
2005-09-20 18:24:00,1.80393,1.80393,1.80373,1.80382,630899998.0
2005-09-20 18:25:00,1.80374,1.80385,1.80368,1.80383,650499997.0
2005-09-20 18:26:00,1.80374,1.80384,1.80366,1.80383,617846994.0
2005-09-20 18:27:00,1.80395,1.80395,1.80379,1.80393,858199997.0
2005-09-20 18:28:00,1.80395,1.80398,1.80388,1.80395,374599997.0
2005-09-20 18:29:00,1.8039,1.80393,1.80371,1.80383,755049998.0
2005-09-20 18:30:00,1.80388,1.80396,1.80382,1.80388,586600001.0
2005-09-20 18:31:00,1.804,1.80434,1.80385,1.80409,600999998.0
2005-09-20 18:32:00,1.80394,1.80413,1.80393,1.80393,323500002.0
2005-09-20 18:33:00,1.80392,1.80406,1.80387,1.80391,679400000.0
2005-09-20 18:34:00,1.80387,1.80394,1.80375,1.80375,780899999.0
2005-09-20 18:35:00,1.80375,1.80392,1.80374,1.8038,478300003.0
2005-09-20 18:36:00,1.80332,1.80385,1.80321,1.80385,97600000.0
2005-09-20 18:37:00,1.80375,1.80375,1.8037,1.8037,118800001.0
2005-09-20 18:38:00,1.80375,1.80375,1.80368,1.80375,246800002.0
2005-09-20 18:39:00,1.8037,1.80383,1.8037,1.80383,300699999.0
2005-09-20 18:40:00,1.80346,1.80367,1.80332,1.8035,385599998.0
2005-09-20 18:41:00,1.80378,1.80386,1.80374,1.80378,383199999.0
2005-09-20 18:42:00,1.80373,1.80373,1.8036,1.80364,216100000.0
2005-09-20 18:43:00,1.8037,1.80373,1.80368,1.80372,93899999.0
2005-09-20 18:44:00,1.80364,1.80387,1.80363,1.80363,462699996.0
2005-09-20 18:45:00,1.80354,1.80368,1.80351,1.80361,150099999.0
2005-09-20 18:46:00,1.8036,1.80371,1.8036,1.80366,151800000.0
2005-09-20 18:47:00,1.80358,1.80358,1.80332,1.80342,195600001.0
2005-09-20 18:48:00,1.80333,1.80347,1.80318,1.80347,345200000.0
2005-09-20 18:49:00,1.80347,1.80348,1.80334,1.80347,92100001.0
2005-09-20 18:50:00,1.80352,1.80365,1.80342,1.8036,191300000.0
2005-09-20 18:51:00,1.80373,1.80373,1.80355,1.80368,459200001.0
2005-09-20 18:52:00,1.80367,1.80373,1.80359,1.8036,666200000.0
2005-09-20 18:53:00,1.8035,1.80355,1.80341,1.80345,428700004.0
2005-09-20 18:54:00,1.80343,1.80352,1.80335,1.80336,197400001.0
2005-09-20 18:55:00,1.8034,1.80345,1.80335,1.8034,716850006.0
2005-09-20 18:56:00,1.80335,1.80335,1.80307,1.80309,252399998.0
2005-09-20 18:57:00,1.80299,1.80304,1.80285,1.80302,492799994.0
2005-09-20 18:58:00,1.80313,1.80328,1.8031,1.80322,592569999.0
2005-09-20 18:59:00,1.80322,1.80327,1.80313,1.80317,324400002.0
2005-09-20 19:00:00,1.80316,1.80318,1.80301,1.80301,253500000.0
2005-09-20 19:01:00,1.80298,1.80311,1.80298,1.80301,102400001.0
2005-09-20 19:02:00,1.80302,1.80321,1.80302,1.80306,495500005.0
2005-09-20 19:03:00,1.8031,1.80317,1.803,1.80307,707299998.0
2005-09-20 19:04:00,1.80325,1.8033,1.80318,1.80318,339999997.0
2005-09-20 19:05:00,1.80316,1.80325,1.80315,1.80325,112300000.0
2005-09-20 19:06:00,1.80322,1.80322,1.80302,1.80322,711700000.0
2005-09-20 19:07:00,1.80326,1.80332,1.80316,1.80326,304299998.0
2005-09-20 19:08:00,1.80324,1.80339,1.80315,1.80321,565199996.0
2005-09-20 19:09:00,1.80316,1.80324,1.8031,1.80324,328300004.0
2005-09-20 19:10:00,1.80324,1.80348,1.80324,1.8033,357900000.0
2005-09-20 19:11:00,1.80327,1.80335,1.80327,1.80328,79500000.0
2005-09-20 19:12:00,1.80325,1.80326,1.80313,1.8032,326199995.0
2005-09-20 19:13:00,1.80323,1.80323,1.8031,1.80316,385899998.0
2005-09-20 19:14:00,1.80312,1.8033,1.80312,1.80325,269500002.0
2005-09-20 19:15:00,1.80325,1.80325,1.80315,1.8032,280699998.0
2005-09-20 19:16:00,1.80328,1.80329,1.80322,1.80322,82500000.0
2005-09-20 19:17:00,1.8032,1.8032,1.80296,1.80314,240200003.0
2005-09-20 19:18:00,1.80306,1.8033,1.803,1.80323,191000000.0
2005-09-20 19:19:00,1.8033,1.80344,1.80328,1.80336,327099996.0
2005-09-20 19:20:00,1.80306,1.80343,1.80272,1.8031,275899999.0
2005-09-20 19:21:00,1.80335,1.80335,1.80305,1.80305,448299998.0
2005-09-20 19:22:00,1.80304,1.80316,1.80302,1.80316,323899999.0
2005-09-20 19:23:00,1.80318,1.80325,1.80312,1.80325,345200002.0
2005-09-20 19:24:00,1.80325,1.8033,1.80307,1.80315,140599999.0
2005-09-20 19:25:00,1.8032,1.80341,1.8032,1.80341,55199999.0
2005-09-20 19:26:00,1.80347,1.80354,1.80338,1.80338,456700002.0
2005-09-20 19:27:00,1.8031,1.80334,1.8028,1.80317,599399998.0
2005-09-20 19:28:00,1.8034,1.80348,1.80332,1.8034,287400004.0
2005-09-20 19:29:00,1.80339,1.80378,1.80339,1.80343,190799999.0
2005-09-20 19:30:00,1.8034,1.80405,1.8034,1.80405,508799994.0
2005-09-20 19:31:00,1.80402,1.80424,1.80402,1.80414,342599998.0
2005-09-20 19:32:00,1.80411,1.80412,1.8036,1.80401,395899998.0
2005-09-20 19:33:00,1.80392,1.80421,1.80388,1.80421,207300000.0
2005-09-20 19:34:00,1.80403,1.80403,1.80359,1.80388,176599999.0
2005-09-20 19:35:00,1.80386,1.8039,1.80355,1.8039,451700003.0
2005-09-20 19:36:00,1.80397,1.80408,1.80392,1.80399,313600004.0
2005-09-20 19:37:00,1.80392,1.80392,1.80365,1.80365,347099997.0
2005-09-20 19:38:00,1.80364,1.80371,1.80362,1.8037,108500001.0
2005-09-20 19:39:00,1.80372,1.80381,1.80368,1.80381,131700000.0
2005-09-20 19:40:00,1.80386,1.80403,1.80386,1.80398,294799999.0
2005-09-20 19:41:00,1.804,1.80408,1.80397,1.804,339400001.0
2005-09-20 19:42:00,1.804,1.80405,1.80395,1.80405,232699999.0
2005-09-20 19:43:00,1.80401,1.80406,1.80392,1.80392,153200002.0
2005-09-20 19:44:00,1.8039,1.80398,1.80385,1.80385,410600000.0
2005-09-20 19:45:00,1.80391,1.80406,1.8038,1.8038,146599999.0
2005-09-20 19:46:00,1.80375,1.80375,1.80368,1.8037,238900000.0
2005-09-20 19:47:00,1.80377,1.80396,1.80377,1.8038,183299997.0
2005-09-20 19:48:00,1.80382,1.80397,1.80382,1.80397,193000001.0
2005-09-20 19:49:00,1.80405,1.80405,1.80397,1.80405,303899999.0
2005-09-20 19:50:00,1.80407,1.80413,1.80401,1.80401,257100001.0
2005-09-20 19:51:00,1.80401,1.80412,1.80397,1.80405,332399999.0
2005-09-20 19:52:00,1.80405,1.80405,1.804,1.804,188300000.0
2005-09-20 19:53:00,1.80403,1.80403,1.80395,1.80395,126700000.0
2005-09-20 19:54:00,1.80393,1.80393,1.8038,1.80388,220599999.0
2005-09-20 19:55:00,1.80383,1.80389,1.80379,1.80389,85000000.0
2005-09-20 19:56:00,1.8039,1.80395,1.80385,1.80395,312700001.0
2005-09-20 19:57:00,1.80387,1.80398,1.80383,1.80389,397399996.0
2005-09-20 19:58:00,1.80389,1.80395,1.80382,1.80389,472399996.0
2005-09-20 19:59:00,1.80388,1.80395,1.80388,1.80393,335550002.0
2005-09-20 20:00:00,1.80389,1.80391,1.80377,1.80377,272200000.0
2005-09-20 20:01:00,1.80376,1.80383,1.80375,1.80383,189200000.0
2005-09-20 20:02:00,1.80387,1.80395,1.80383,1.80383,143500000.0
2005-09-20 20:03:00,1.8038,1.80385,1.80378,1.8038,91499999.0
2005-09-20 20:04:00,1.80379,1.80379,1.80367,1.8037,191800000.0
2005-09-20 20:05:00,1.80365,1.80381,1.80362,1.80362,217899996.0
2005-09-20 20:06:00,1.80358,1.80359,1.8035,1.80358,267100000.0
2005-09-20 20:07:00,1.80362,1.80371,1.80361,1.80362,147400000.0
2005-09-20 20:08:00,1.80367,1.80373,1.80363,1.80373,282599998.0
2005-09-20 20:09:00,1.80367,1.80375,1.80365,1.8037,116200001.0
2005-09-20 20:10:00,1.80371,1.80382,1.80369,1.80369,83500000.0
2005-09-20 20:11:00,1.80367,1.80368,1.80336,1.80368,112450000.0
2005-09-20 20:12:00,1.8037,1.80377,1.80363,1.8037,513900002.0
2005-09-20 20:13:00,1.8037,1.80389,1.8035,1.8035,159699999.0
2005-09-20 20:14:00,1.80352,1.80373,1.80339,1.80339,94700000.0
2005-09-20 20:15:00,1.80312,1.80341,1.80312,1.80337,395399996.0
2005-09-20 20:16:00,1.80327,1.80327,1.80238,1.80275,129900000.0
2005-09-20 20:17:00,1.80242,1.80306,1.80208,1.80303,48400001.0
2005-09-20 20:18:00,1.80265,1.80314,1.80126,1.80314,118000001.0
2005-09-20 20:19:00,1.80337,1.8041,1.80276,1.80378,208199996.0
2005-09-20 20:20:00,1.80385,1.80385,1.80323,1.80325,309700001.0
2005-09-20 20:21:00,1.80311,1.80323,1.80201,1.80201,90100001.0
2005-09-20 20:22:00,1.80177,1.80211,1.80124,1.80124,110749997.0
2005-09-20 20:23:00,1.80113,1.80135,1.80065,1.80079,351399995.0
2005-09-20 20:24:00,1.80062,1.80062,1.79954,1.7997,148899998.0
2005-09-20 20:25:00,1.79964,1.80028,1.79945,1.80005,406899997.0
2005-09-20 20:26:00,1.79997,1.8001,1.79967,1.79998,381000000.0
2005-09-20 20:27:00,1.80018,1.80029,1.79988,1.80006,310199996.0
2005-09-20 20:28:00,1.80012,1.80044,1.79994,1.79994,221800000.0
2005-09-20 20:29:00,1.79998,1.79998,1.79906,1.79906,237700002.0
2005-09-20 20:30:00,1.799,1.79926,1.7985,1.7985,801550005.0
2005-09-20 20:31:00,1.79838,1.79933,1.79838,1.79933,610199998.0
2005-09-20 20:32:00,1.79964,1.80006,1.79964,1.79995,604399998.0
2005-09-20 20:33:00,1.79977,1.79984,1.79915,1.79915,225050000.0
2005-09-20 20:34:00,1.79915,1.7992,1.79878,1.79898,72400000.0
2005-09-20 20:35:00,1.79904,1.79921,1.79878,1.79878,77399999.0
2005-09-20 20:36:00,1.79897,1.79972,1.79872,1.79961,113999998.0
2005-09-20 20:37:00,1.79983,1.8,1.79928,1.79995,127350001.0
2005-09-20 20:38:00,1.79995,1.80026,1.79965,1.79994,249300000.0
2005-09-20 20:39:00,1.80019,1.80035,1.80019,1.8003,250500001.0
2005-09-20 20:40:00,1.8004,1.80098,1.80035,1.80078,158250000.0
2005-09-20 20:41:00,1.80075,1.80086,1.80069,1.80075,179200000.0
2005-09-20 20:42:00,1.80087,1.80087,1.80023,1.80023,60400000.0
2005-09-20 20:43:00,1.80017,1.80049,1.79999,1.80036,289900001.0
2005-09-20 20:44:00,1.80043,1.80074,1.80037,1.80049,397200002.0
2005-09-20 20:45:00,1.80045,1.80062,1.80032,1.80062,74999999.0
2005-09-20 20:46:00,1.80065,1.80082,1.80052,1.80082,84999999.0
2005-09-20 20:47:00,1.80076,1.80077,1.80016,1.80045,362100001.0
2005-09-20 20:48:00,1.80038,1.80039,1.8001,1.80026,170699999.0
2005-09-20 20:49:00,1.80023,1.80059,1.80021,1.80055,126000000.0
2005-09-20 20:50:00,1.80046,1.80046,1.8,1.8,326000003.0
2005-09-20 20:51:00,1.80016,1.80021,1.79959,1.79966,284100002.0
2005-09-20 20:52:00,1.79956,1.79979,1.79942,1.79953,158800002.0
2005-09-20 20:53:00,1.79974,1.8002,1.79962,1.79962,579000001.0
2005-09-20 20:54:00,1.79933,1.79948,1.79933,1.79945,388399999.0
2005-09-20 20:55:00,1.79948,1.79948,1.79909,1.79929,344700003.0
2005-09-20 20:56:00,1.79923,1.79923,1.79825,1.79825,422500003.0
2005-09-20 20:57:00,1.79836,1.79864,1.79836,1.79852,448500003.0
2005-09-20 20:58:00,1.79852,1.79877,1.79816,1.79877,183200000.0
2005-09-20 20:59:00,1.79898,1.79916,1.79853,1.79899,566100004.0
2005-09-20 21:00:00,1.79943,1.79943,1.79891,1.79891,422100000.0
2005-09-20 21:01:00,1.79882,1.79908,1.79882,1.79883,353199999.0
2005-09-20 21:02:00,1.79858,1.7986,1.79846,1.79847,242699999.0
2005-09-20 21:03:00,1.79834,1.79834,1.7979,1.79802,175299997.0
2005-09-20 21:04:00,1.79809,1.7982,1.79802,1.7982,150200001.0
2005-09-20 21:05:00,1.79817,1.79819,1.79805,1.79818,198100000.0
2005-09-20 21:06:00,1.79816,1.79827,1.7981,1.79821,233500000.0
2005-09-20 21:07:00,1.7982,1.79823,1.79809,1.79823,109899999.0
2005-09-20 21:08:00,1.79828,1.79832,1.79824,1.79824,60900000.0
2005-09-20 21:09:00,1.79822,1.79854,1.79822,1.79835,145999998.0
2005-09-20 21:10:00,1.79847,1.7985,1.79824,1.79827,135899998.0
2005-09-20 21:11:00,1.79812,1.79849,1.79812,1.79845,122700002.0
2005-09-20 21:12:00,1.79847,1.79863,1.79847,1.79848,100700000.0
2005-09-20 21:13:00,1.79856,1.79899,1.79856,1.79884,202199997.0
2005-09-20 21:14:00,1.79903,1.79944,1.79901,1.79935,350300000.0
2005-09-20 21:15:00,1.79953,1.79953,1.79926,1.79926,223399999.0
2005-09-20 21:16:00,1.79923,1.79923,1.79911,1.79911,78899999.0
2005-09-20 21:17:00,1.79903,1.79903,1.79873,1.79885,231299998.0
2005-09-20 21:18:00,1.79891,1.79892,1.79885,1.79888,42599998.0
2005-09-20 21:19:00,1.79895,1.79897,1.7989,1.79895,65300000.0
2005-09-20 21:20:00,1.79885,1.79893,1.79818,1.79842,313699999.0
2005-09-20 21:21:00,1.79856,1.79888,1.79856,1.79862,174099998.0
2005-09-20 21:22:00,1.7986,1.79867,1.79857,1.79858,190700003.0
2005-09-20 21:23:00,1.79858,1.79858,1.79837,1.79844,35200000.0
2005-09-20 21:24:00,1.7984,1.79846,1.79833,1.79833,176500000.0
2005-09-20 21:25:00,1.79828,1.79833,1.7981,1.79819,152500004.0
2005-09-20 21:26:00,1.79831,1.79843,1.79831,1.79833,63299999.0
2005-09-20 21:27:00,1.79828,1.79828,1.79821,1.79822,125699998.0
2005-09-20 21:28:00,1.79822,1.79844,1.79822,1.79842,191099998.0
2005-09-20 21:29:00,1.79845,1.79861,1.79843,1.7985,78599999.0
2005-09-20 21:30:00,1.79848,1.79853,1.79845,1.79853,55300000.0
2005-09-20 21:31:00,1.79854,1.79861,1.79842,1.79861,55200000.0
2005-09-20 21:32:00,1.79863,1.79863,1.79838,1.79847,208000002.0
2005-09-20 21:33:00,1.79843,1.79843,1.79833,1.79834,273200000.0
2005-09-20 21:34:00,1.7985,1.79854,1.79845,1.79845,280400000.0
2005-09-20 21:35:00,1.79847,1.79861,1.79847,1.79856,55200001.0
2005-09-20 21:36:00,1.79858,1.79874,1.79858,1.79867,106250001.0
2005-09-20 21:37:00,1.79868,1.79881,1.79868,1.79876,248499998.0
2005-09-20 21:38:00,1.79881,1.79894,1.79881,1.79888,81900000.0
2005-09-20 21:39:00,1.79898,1.79898,1.79895,1.79895,22800000.0
2005-09-20 21:40:00,1.79894,1.799,1.79892,1.79892,126300001.0
2005-09-20 21:41:00,1.79893,1.79909,1.79893,1.79909,182300000.0
2005-09-20 21:42:00,1.7992,1.7993,1.79893,1.79893,82100000.0
2005-09-20 21:43:00,1.79887,1.79893,1.79887,1.79887,56800000.0
2005-09-20 21:44:00,1.79887,1.79894,1.79885,1.79885,143200001.0
2005-09-20 21:45:00,1.79884,1.79889,1.7987,1.79883,52399999.0
2005-09-20 21:46:00,1.79884,1.79884,1.79878,1.79884,169200000.0
2005-09-20 21:47:00,1.79874,1.7989,1.79853,1.79863,132900000.0
2005-09-20 21:48:00,1.79879,1.79887,1.79873,1.79887,110400000.0
2005-09-20 21:49:00,1.79885,1.79888,1.79885,1.79888,90600000.0
2005-09-20 21:50:00,1.79865,1.79907,1.79859,1.79907,43000000.0
2005-09-20 21:51:00,1.79885,1.79893,1.79882,1.79893,182400001.0
2005-09-20 21:52:00,1.79896,1.79902,1.7989,1.79896,100900001.0
2005-09-20 21:53:00,1.79899,1.79921,1.79899,1.79918,51900000.0
2005-09-20 21:54:00,1.7992,1.7992,1.79896,1.79896,75250000.0
2005-09-20 21:55:00,1.79908,1.79921,1.79908,1.79918,337800001.0
2005-09-20 21:56:00,1.7992,1.79925,1.7992,1.79925,105600000.0
2005-09-20 21:57:00,1.79925,1.79925,1.7992,1.7992,68500000.0
2005-09-20 21:58:00,1.79916,1.79923,1.799,1.79923,98200000.0
2005-09-20 21:59:00,1.79912,1.79942,1.79905,1.79915,474250001.0
2005-09-20 22:00:00,1.7993,1.79935,1.79928,1.7993,164000000.0
2005-09-20 22:01:00,1.79938,1.79944,1.79935,1.79937,96400000.0
2005-09-20 22:02:00,1.7994,1.79945,1.79935,1.79945,146500001.0
2005-09-20 22:03:00,1.79942,1.79948,1.7994,1.79942,113700001.0
2005-09-20 22:04:00,1.79941,1.79957,1.79941,1.79957,340199997.0
2005-09-20 22:05:00,1.7995,1.7995,1.79945,1.7995,121599999.0
2005-09-20 22:06:00,1.79945,1.79945,1.79937,1.79938,16200000.0
2005-09-20 22:07:00,1.79942,1.79942,1.79932,1.79938,51300000.0
2005-09-20 22:08:00,1.79942,1.79948,1.79939,1.79939,87700002.0
2005-09-20 22:09:00,1.79948,1.79948,1.79944,1.79947,77100002.0
2005-09-20 22:10:00,1.79935,1.79942,1.79929,1.79938,29500000.0
2005-09-20 22:11:00,1.79939,1.7994,1.79933,1.79933,40369999.0
2005-09-20 22:12:00,1.79927,1.79931,1.79909,1.79916,247500001.0
2005-09-20 22:13:00,1.7992,1.79922,1.79913,1.79913,79900000.0
2005-09-20 22:14:00,1.79913,1.79927,1.79913,1.79927,10300000.0
2005-09-20 22:15:00,1.7993,1.7993,1.79897,1.79898,164300001.0
2005-09-20 22:16:00,1.79899,1.79925,1.79899,1.79925,364399997.0
2005-09-20 22:17:00,1.7993,1.79935,1.7992,1.79935,46000001.0
2005-09-20 22:18:00,1.79935,1.79935,1.79925,1.79925,65200000.0
2005-09-20 22:19:00,1.79923,1.79923,1.79904,1.79904,67800000.0
2005-09-20 22:20:00,1.79898,1.79899,1.79895,1.79895,103200002.0
2005-09-20 22:21:00,1.799,1.799,1.79893,1.79895,135100000.0
2005-09-20 22:22:00,1.79891,1.79891,1.79858,1.79858,81400003.0
2005-09-20 22:23:00,1.79847,1.79877,1.79847,1.79848,134299999.0
2005-09-20 22:24:00,1.79857,1.7986,1.79848,1.79848,58700000.0
2005-09-20 22:25:00,1.79856,1.79861,1.79833,1.79833,63000000.0
2005-09-20 22:26:00,1.79835,1.79847,1.79835,1.79845,10700000.0
2005-09-20 22:27:00,1.7984,1.79843,1.79828,1.79832,64500001.0
2005-09-20 22:28:00,1.79841,1.79841,1.79814,1.79814,126000000.0
2005-09-20 22:29:00,1.79807,1.79812,1.79794,1.79797,265400002.0
2005-09-20 22:30:00,1.79802,1.79802,1.79782,1.79794,82400000.0
2005-09-20 22:31:00,1.79798,1.7981,1.79798,1.79799,101600002.0
2005-09-20 22:32:00,1.79798,1.79807,1.79797,1.79797,210999999.0
2005-09-20 22:33:00,1.79802,1.79802,1.79788,1.79788,81800000.0
2005-09-20 22:34:00,1.79788,1.79798,1.79784,1.79789,134449999.0
2005-09-20 22:35:00,1.79797,1.7981,1.79797,1.79806,38600000.0
2005-09-20 22:36:00,1.79812,1.79824,1.79801,1.79801,42800000.0
2005-09-20 22:37:00,1.79804,1.79804,1.79792,1.79798,87499999.0
2005-09-20 22:38:00,1.79798,1.79818,1.79798,1.79818,25100000.0
2005-09-20 22:39:00,1.79818,1.79818,1.79804,1.79804,26100000.0
2005-09-20 22:40:00,1.79801,1.79806,1.79801,1.79802,91600001.0
2005-09-20 22:41:00,1.79798,1.79804,1.79793,1.79804,86400000.0
2005-09-20 22:42:00,1.79803,1.79803,1.79788,1.79797,54800000.0
2005-09-20 22:43:00,1.7979,1.79794,1.79784,1.79787,109300001.0
2005-09-20 22:44:00,1.79795,1.79795,1.79787,1.7979,105000001.0
2005-09-20 22:45:00,1.7979,1.79799,1.79763,1.79784,69699999.0
2005-09-20 22:46:00,1.79778,1.79789,1.79769,1.79778,80100001.0
2005-09-20 22:47:00,1.79797,1.79805,1.79792,1.79805,89899998.0
2005-09-20 22:48:00,1.79803,1.7981,1.79787,1.79787,12700000.0
2005-09-20 22:49:00,1.79784,1.79787,1.79777,1.79777,18400000.0
2005-09-20 22:50:00,1.79773,1.79783,1.79769,1.79778,47700000.0
2005-09-20 22:51:00,1.79765,1.79771,1.79765,1.79771,58300001.0
2005-09-20 22:52:00,1.79783,1.79787,1.79776,1.79787,22900000.0
2005-09-20 22:53:00,1.79767,1.79778,1.79737,1.79765,17500000.0
2005-09-20 22:54:00,1.79794,1.79811,1.79794,1.79811,113300000.0
2005-09-20 22:55:00,1.7981,1.7981,1.79804,1.79804,5300000.0
2005-09-20 22:56:00,1.79795,1.79795,1.7979,1.7979,45500001.0
2005-09-20 22:57:00,1.7979,1.7979,1.7979,1.7979,1700000.0
2005-09-20 22:58:00,1.79789,1.79805,1.79789,1.79795,70899999.0
2005-09-20 22:59:00,1.7979,1.7979,1.7978,1.79785,101100001.0
2005-09-20 23:00:00,1.79762,1.79823,1.79757,1.79823,114100001.0
2005-09-20 23:01:00,1.79803,1.79815,1.79788,1.79815,29600000.0
2005-09-20 23:02:00,1.79813,1.79826,1.79789,1.79798,63800000.0
2005-09-20 23:03:00,1.79796,1.79813,1.7978,1.79813,60200001.0
2005-09-20 23:04:00,1.7981,1.79834,1.79794,1.79828,79199997.0
2005-09-20 23:05:00,1.79837,1.79846,1.7982,1.79846,62700000.0
2005-09-20 23:06:00,1.79833,1.79863,1.79825,1.79851,47900000.0
2005-09-20 23:07:00,1.79862,1.79871,1.79851,1.79865,91600000.0
2005-09-20 23:08:00,1.79855,1.79885,1.79855,1.79865,41100000.0
2005-09-20 23:09:00,1.79858,1.79859,1.79826,1.79834,58699998.0
2005-09-20 23:10:00,1.79844,1.79844,1.79787,1.79813,54599999.0
2005-09-20 23:11:00,1.79827,1.79831,1.79792,1.79792,66000001.0
2005-09-20 23:12:00,1.79787,1.79856,1.79787,1.79853,34000000.0
2005-09-20 23:13:00,1.79848,1.79848,1.79833,1.79838,54300000.0
2005-09-20 23:14:00,1.79845,1.79856,1.79815,1.79823,90300000.0
2005-09-20 23:15:00,1.7982,1.7982,1.7979,1.7979,93899999.0
2005-09-20 23:16:00,1.79797,1.79799,1.79775,1.79788,47700000.0
2005-09-20 23:17:00,1.79791,1.79797,1.79776,1.79783,46400000.0
2005-09-20 23:18:00,1.79792,1.79824,1.79792,1.79816,69199999.0
2005-09-20 23:19:00,1.79777,1.79814,1.79763,1.79794,55300001.0
2005-09-20 23:20:00,1.79804,1.79811,1.79793,1.79808,48999999.0
2005-09-20 23:21:00,1.79801,1.79801,1.79786,1.79796,54600000.0
2005-09-20 23:22:00,1.79794,1.79807,1.79794,1.79805,31600000.0
2005-09-20 23:23:00,1.79788,1.79802,1.79785,1.79802,55599999.0
2005-09-20 23:24:00,1.7981,1.79818,1.7981,1.79817,26900000.0
2005-09-20 23:25:00,1.79818,1.79818,1.79816,1.79818,14400000.0
2005-09-20 23:26:00,1.7981,1.7981,1.79808,1.79808,16400000.0
2005-09-20 23:27:00,1.79799,1.79808,1.79797,1.79807,101999998.0
2005-09-20 23:28:00,1.7982,1.79825,1.79803,1.79809,43100000.0
2005-09-20 23:29:00,1.79807,1.79812,1.79803,1.79804,79900000.0
2005-09-20 23:30:00,1.79798,1.79798,1.79788,1.79791,14500000.0
2005-09-20 23:31:00,1.79767,1.79774,1.79755,1.79757,83000000.0
2005-09-20 23:32:00,1.79785,1.79816,1.79785,1.79816,65600001.0
2005-09-20 23:33:00,1.79818,1.79826,1.79811,1.79826,45400000.0
2005-09-20 23:34:00,1.79829,1.79839,1.79825,1.79837,48600000.0
2005-09-20 23:35:00,1.7985,1.79872,1.7985,1.79872,22200000.0
2005-09-20 23:36:00,1.79877,1.79881,1.79868,1.79878,49200000.0
2005-09-20 23:37:00,1.7989,1.79899,1.79885,1.7989,59900001.0
2005-09-20 23:38:00,1.79874,1.79883,1.79874,1.79877,43700000.0
2005-09-20 23:39:00,1.79871,1.79878,1.79871,1.79878,38600000.0
2005-09-20 23:40:00,1.79867,1.79873,1.79862,1.7987,91600001.0
2005-09-20 23:41:00,1.79873,1.79873,1.79863,1.79868,88900001.0
2005-09-20 23:42:00,1.79865,1.79865,1.79846,1.79848,77999999.0
2005-09-20 23:43:00,1.79869,1.79883,1.79869,1.79883,51500000.0
2005-09-20 23:44:00,1.79878,1.79878,1.79877,1.79878,48900001.0
2005-09-20 23:45:00,1.79879,1.79893,1.79872,1.79893,39200001.0
2005-09-20 23:46:00,1.7987,1.79892,1.79862,1.79877,50800000.0
2005-09-20 23:47:00,1.79892,1.79892,1.79883,1.79883,6700000.0
2005-09-20 23:48:00,1.79862,1.79869,1.7983,1.79848,99900000.0
2005-09-20 23:49:00,1.79882,1.79882,1.79868,1.79868,31400000.0
2005-09-20 23:50:00,1.79868,1.7987,1.79863,1.79863,24800000.0
2005-09-20 23:51:00,1.79831,1.79846,1.79825,1.79825,62900001.0
2005-09-20 23:52:00,1.7986,1.7986,1.7986,1.7986,800000.0
2005-09-20 23:53:00,1.79843,1.79851,1.79829,1.79848,76400001.0
2005-09-20 23:54:00,1.79844,1.79846,1.79825,1.79841,108599999.0
2005-09-20 23:55:00,1.79836,1.79846,1.79828,1.79837,127099997.0
2005-09-20 23:56:00,1.79864,1.79871,1.79864,1.79871,15700000.0
2005-09-20 23:57:00,1.7987,1.7987,1.7987,1.7987,33799999.0
2005-09-20 23:58:00,1.79875,1.79875,1.7987,1.7987,68199998.0
2005-09-20 23:59:00,1.79873,1.79879,1.79866,1.79875,52400000.0
2005-09-21 00:00:00,1.79877,1.79881,1.79877,1.79881,6900000.0
2005-09-21 00:01:00,1.79876,1.79878,1.79855,1.79855,86600000.0
2005-09-21 00:02:00,1.7988,1.7988,1.7988,1.7988,28499999.0
2005-09-21 00:03:00,1.79878,1.7988,1.79869,1.79877,13500000.0
2005-09-21 00:04:00,1.79865,1.7987,1.79865,1.7987,11200000.0
2005-09-21 00:05:00,1.79871,1.79882,1.79868,1.79882,11900000.0
2005-09-21 00:06:00,1.79885,1.79885,1.79885,1.79885,5900000.0
2005-09-21 00:07:00,1.79874,1.79882,1.79873,1.79873,33300000.0
2005-09-21 00:08:00,1.79872,1.79873,1.79861,1.79873,64800000.0
2005-09-21 00:09:00,1.7987,1.79875,1.7987,1.7987,72700001.0
2005-09-21 00:10:00,1.79875,1.79875,1.79875,1.79875,26600000.0
2005-09-21 00:11:00,1.79867,1.79867,1.79828,1.79855,66699999.0
2005-09-21 00:12:00,1.79848,1.79848,1.79822,1.79836,49400000.0
2005-09-21 00:13:00,1.79838,1.79845,1.79838,1.7984,61099998.0
2005-09-21 00:14:00,1.79845,1.79851,1.79819,1.79819,65699999.0
2005-09-21 00:15:00,1.79821,1.7985,1.79814,1.79814,33300000.0
2005-09-21 00:16:00,1.79824,1.79824,1.79812,1.79812,36899999.0
2005-09-21 00:17:00,1.79806,1.79809,1.79806,1.79809,10700000.0
2005-09-21 00:18:00,1.79805,1.79805,1.79805,1.79805,4400000.0
2005-09-21 00:19:00,1.79801,1.79801,1.79783,1.79783,13300000.0
2005-09-21 00:20:00,1.79771,1.79771,1.79769,1.79769,7900000.0
2005-09-21 00:21:00,1.79767,1.79767,1.79757,1.79757,64000001.0
2005-09-21 00:22:00,1.79743,1.79782,1.79743,1.7977,80300000.0
2005-09-21 00:23:00,1.79769,1.79773,1.79765,1.79773,21400000.0
2005-09-21 00:24:00,1.79777,1.79782,1.79771,1.79771,59599999.0
2005-09-21 00:25:00,1.79735,1.79747,1.79718,1.79718,175299999.0
2005-09-21 00:26:00,1.7977,1.79775,1.79768,1.7977,33400000.0
2005-09-21 00:27:00,1.79762,1.79775,1.79762,1.7977,22800000.0
2005-09-21 00:28:00,1.79773,1.79773,1.79754,1.79765,36400000.0
2005-09-21 00:29:00,1.79763,1.79774,1.79761,1.79761,106100001.0
2005-09-21 00:30:00,1.79755,1.79755,1.7975,1.7975,21900000.0
2005-09-21 00:31:00,1.7976,1.79768,1.7976,1.7976,25900000.0
2005-09-21 00:32:00,1.7975,1.79755,1.7975,1.79755,13800000.0
2005-09-21 00:33:00,1.79727,1.79735,1.79721,1.79733,57900000.0
2005-09-21 00:34:00,1.79759,1.79759,1.79758,1.79758,5500000.0
2005-09-21 00:35:00,1.79776,1.79776,1.79738,1.79755,106000001.0
2005-09-21 00:36:00,1.79757,1.79766,1.79754,1.7976,97800000.0
2005-09-21 00:37:00,1.79751,1.79752,1.79745,1.79747,29100000.0
2005-09-21 00:38:00,1.79742,1.79744,1.79715,1.79718,97000001.0
2005-09-21 00:39:00,1.79743,1.79745,1.7974,1.7974,58999999.0
2005-09-21 00:40:00,1.79713,1.79727,1.79708,1.79708,116399999.0
2005-09-21 00:41:00,1.79717,1.7973,1.79717,1.79727,82100001.0
2005-09-21 00:42:00,1.79739,1.79741,1.79725,1.79725,54499999.0
2005-09-21 00:43:00,1.79718,1.79719,1.79715,1.79719,55800000.0
2005-09-21 00:44:00,1.79722,1.79724,1.7971,1.79711,83400000.0
2005-09-21 00:45:00,1.79708,1.79708,1.79703,1.79708,27200001.0
2005-09-21 00:46:00,1.79698,1.79713,1.79698,1.7971,100800001.0
2005-09-21 00:47:00,1.797,1.79705,1.79697,1.79702,64200000.0
2005-09-21 00:48:00,1.797,1.79702,1.79695,1.79702,62400000.0
2005-09-21 00:49:00,1.79663,1.79693,1.7966,1.79684,129899999.0
2005-09-21 00:50:00,1.79705,1.79705,1.797,1.797,13000000.0
2005-09-21 00:51:00,1.79698,1.79698,1.79661,1.79673,62299999.0
2005-09-21 00:52:00,1.79682,1.79695,1.79682,1.79689,51300000.0
2005-09-21 00:53:00,1.79702,1.79712,1.79702,1.79704,15800000.0
2005-09-21 00:54:00,1.7971,1.79715,1.7971,1.79715,12200000.0
2005-09-21 00:55:00,1.79707,1.79709,1.79701,1.79709,82300003.0
2005-09-21 00:56:00,1.79681,1.79709,1.79677,1.79701,51600000.0
2005-09-21 00:57:00,1.79721,1.79722,1.79713,1.79713,37700000.0
2005-09-21 00:58:00,1.79707,1.7972,1.79704,1.7971,30800000.0
2005-09-21 00:59:00,1.79723,1.79723,1.79705,1.7971,71100000.0
2005-09-21 01:00:00,1.79703,1.79717,1.797,1.79703,76400000.0
2005-09-21 01:01:00,1.79706,1.79706,1.79702,1.79702,16400000.0
2005-09-21 01:02:00,1.79703,1.79715,1.79691,1.79691,67499999.0
2005-09-21 01:03:00,1.79697,1.79704,1.79692,1.79704,93900000.0
2005-09-21 01:04:00,1.79706,1.7972,1.79706,1.7971,66200001.0
2005-09-21 01:05:00,1.79715,1.79715,1.79705,1.7971,53300000.0
2005-09-21 01:06:00,1.7971,1.79715,1.7971,1.7971,21800000.0
2005-09-21 01:07:00,1.79714,1.79723,1.79713,1.79713,58100001.0
2005-09-21 01:08:00,1.7971,1.79715,1.7971,1.79715,6400000.0
2005-09-21 01:09:00,1.7971,1.79723,1.7971,1.79723,115400001.0
2005-09-21 01:10:00,1.79722,1.79722,1.79712,1.79712,29500000.0
2005-09-21 01:11:00,1.79717,1.79721,1.79714,1.79721,53200000.0
2005-09-21 01:12:00,1.79713,1.79713,1.79704,1.79704,61800001.0
2005-09-21 01:13:00,1.79708,1.79708,1.79708,1.79708,5400000.0
2005-09-21 01:14:00,1.7969,1.7969,1.79661,1.79661,26500000.0
2005-09-21 01:15:00,1.79633,1.79633,1.79606,1.79616,82899997.0
2005-09-21 01:16:00,1.79613,1.79613,1.79601,1.79601,34800001.0
2005-09-21 01:17:00,1.79603,1.7961,1.796,1.79602,103799999.0
2005-09-21 01:18:00,1.7961,1.79619,1.7961,1.79616,85100001.0
2005-09-21 01:19:00,1.79611,1.7962,1.79611,1.79617,112699998.0
2005-09-21 01:20:00,1.79599,1.79599,1.79596,1.79596,39700001.0
2005-09-21 01:21:00,1.79582,1.79599,1.79582,1.7959,85299999.0
2005-09-21 01:22:00,1.79582,1.7959,1.79582,1.7959,17500000.0
2005-09-21 01:23:00,1.7959,1.79595,1.7959,1.79595,16700000.0
2005-09-21 01:24:00,1.7959,1.79595,1.7959,1.79592,61000000.0
2005-09-21 01:25:00,1.79594,1.79604,1.7959,1.796,57499998.0
2005-09-21 01:26:00,1.79607,1.79613,1.79603,1.79613,54399998.0
2005-09-21 01:27:00,1.79613,1.79634,1.79613,1.79634,69000001.0
2005-09-21 01:28:00,1.79625,1.79625,1.79608,1.79608,47999999.0
2005-09-21 01:29:00,1.79623,1.79633,1.79613,1.79633,81699999.0
2005-09-21 01:30:00,1.79653,1.79672,1.79653,1.79672,51900000.0
2005-09-21 01:31:00,1.79687,1.79695,1.79678,1.79687,85199999.0
2005-09-21 01:32:00,1.79679,1.79683,1.79679,1.79683,10800000.0
2005-09-21 01:33:00,1.79675,1.79678,1.79668,1.79675,73900001.0
2005-09-21 01:34:00,1.79673,1.79682,1.79665,1.79682,29500001.0
2005-09-21 01:35:00,1.79655,1.79665,1.79648,1.7965,71900000.0
2005-09-21 01:36:00,1.79683,1.79683,1.79673,1.79683,49999999.0
2005-09-21 01:37:00,1.79689,1.79709,1.79686,1.79709,33200000.0
2005-09-21 01:38:00,1.79721,1.7973,1.79714,1.79714,32200000.0
2005-09-21 01:39:00,1.79709,1.79717,1.79636,1.79643,53300001.0
2005-09-21 01:40:00,1.79649,1.79671,1.79639,1.79639,76200001.0
2005-09-21 01:41:00,1.79638,1.79649,1.79632,1.79647,70500000.0
2005-09-21 01:42:00,1.79654,1.79678,1.79654,1.79678,82700000.0
2005-09-21 01:43:00,1.7967,1.79698,1.79657,1.79698,49600000.0
2005-09-21 01:44:00,1.79678,1.7968,1.79678,1.7968,13300000.0
2005-09-21 01:45:00,1.79673,1.79684,1.79655,1.79678,71700001.0
2005-09-21 01:46:00,1.79682,1.79688,1.79682,1.79688,23800000.0
2005-09-21 01:47:00,1.79699,1.79699,1.79696,1.79696,16300000.0
2005-09-21 01:48:00,1.79698,1.79699,1.79689,1.79697,34300000.0
2005-09-21 01:49:00,1.7969,1.7969,1.7969,1.7969,5100000.0
2005-09-21 01:50:00,1.79695,1.79695,1.79685,1.79685,3000000.0
2005-09-21 01:51:00,1.79691,1.79697,1.79689,1.79693,50900000.0
2005-09-21 01:52:00,1.7969,1.79695,1.79688,1.7969,92699999.0
2005-09-21 01:53:00,1.79694,1.79701,1.79694,1.79701,30000001.0
2005-09-21 01:54:00,1.79698,1.79711,1.79698,1.79708,56700000.0
2005-09-21 01:55:00,1.79712,1.79716,1.79699,1.7971,57200000.0
2005-09-21 01:56:00,1.7971,1.7971,1.79705,1.7971,60500000.0
2005-09-21 01:57:00,1.79678,1.79712,1.79677,1.79695,80600000.0
2005-09-21 01:58:00,1.7971,1.79715,1.79685,1.7971,68799999.0
2005-09-21 01:59:00,1.79708,1.79708,1.79701,1.79702,34500000.0
2005-09-21 02:00:00,1.79708,1.79716,1.79702,1.79702,38500001.0
2005-09-21 02:01:00,1.79688,1.7969,1.79685,1.79689,61300000.0
2005-09-21 02:02:00,1.79687,1.7969,1.79687,1.79687,40700000.0
2005-09-21 02:03:00,1.79691,1.79691,1.79666,1.79669,53000000.0
2005-09-21 02:04:00,1.79641,1.79641,1.79609,1.7961,36600000.0
2005-09-21 02:05:00,1.7961,1.79618,1.79587,1.79597,52300001.0
2005-09-21 02:06:00,1.79603,1.79612,1.79592,1.79612,78599998.0
2005-09-21 02:07:00,1.79623,1.79623,1.7961,1.7961,26800001.0
2005-09-21 02:08:00,1.79632,1.79633,1.79632,1.79633,9700000.0
2005-09-21 02:09:00,1.79637,1.79646,1.79626,1.79646,76999999.0
2005-09-21 02:10:00,1.79657,1.79658,1.79645,1.7965,94500000.0
2005-09-21 02:11:00,1.79656,1.79656,1.79637,1.79645,51600002.0
2005-09-21 02:12:00,1.79636,1.79643,1.79632,1.79643,32299999.0
2005-09-21 02:13:00,1.7962,1.79631,1.79585,1.79621,103600001.0
2005-09-21 02:14:00,1.79657,1.7966,1.79653,1.79653,53299999.0
2005-09-21 02:15:00,1.79664,1.79696,1.79664,1.79696,53700000.0
2005-09-21 02:16:00,1.7968,1.79689,1.79638,1.79674,54500000.0
2005-09-21 02:17:00,1.79689,1.79689,1.79648,1.79658,43750000.0
2005-09-21 02:18:00,1.7966,1.79665,1.79655,1.79665,66600001.0
2005-09-21 02:19:00,1.79659,1.79662,1.79651,1.79657,102899999.0
2005-09-21 02:20:00,1.79649,1.79649,1.79628,1.79642,81699999.0
2005-09-21 02:21:00,1.79647,1.79661,1.79626,1.79626,41100000.0
2005-09-21 02:22:00,1.7961,1.79637,1.7961,1.79631,141700001.0
2005-09-21 02:23:00,1.79638,1.79644,1.79635,1.7964,68400000.0
2005-09-21 02:24:00,1.79643,1.79649,1.79643,1.79649,46500001.0
2005-09-21 02:25:00,1.79643,1.79659,1.79643,1.79656,51799999.0
2005-09-21 02:26:00,1.7966,1.79665,1.79647,1.7966,115000001.0
2005-09-21 02:27:00,1.79657,1.79692,1.79657,1.79692,67099999.0
2005-09-21 02:28:00,1.79696,1.79714,1.79696,1.79714,10000000.0
2005-09-21 02:29:00,1.7972,1.7974,1.79711,1.7974,25300000.0
2005-09-21 02:30:00,1.79747,1.79767,1.79747,1.79767,42499999.0
2005-09-21 02:31:00,1.79774,1.79784,1.79745,1.7977,160700000.0
2005-09-21 02:32:00,1.79772,1.79779,1.79763,1.79763,39400000.0
2005-09-21 02:33:00,1.79758,1.79793,1.79758,1.79793,59599999.0
2005-09-21 02:34:00,1.7978,1.7978,1.79772,1.79777,132100003.0
2005-09-21 02:35:00,1.79775,1.79796,1.79775,1.79796,48500000.0
2005-09-21 02:36:00,1.79785,1.79785,1.79777,1.79779,77199999.0
2005-09-21 02:37:00,1.7982,1.79833,1.7982,1.79833,32399999.0
2005-09-21 02:38:00,1.79837,1.79841,1.79825,1.79841,57400000.0
2005-09-21 02:39:00,1.79848,1.79854,1.79844,1.79847,62700000.0
2005-09-21 02:40:00,1.79833,1.79833,1.79819,1.79826,46000001.0
2005-09-21 02:41:00,1.79825,1.79836,1.79818,1.79836,57200000.0
2005-09-21 02:42:00,1.79833,1.79833,1.79814,1.79832,69900000.0
2005-09-21 02:43:00,1.79831,1.79831,1.7981,1.7981,50999999.0
2005-09-21 02:44:00,1.7981,1.79856,1.7981,1.79837,102900000.0
2005-09-21 02:45:00,1.79807,1.79835,1.79807,1.79835,22500000.0
2005-09-21 02:46:00,1.79821,1.79821,1.79807,1.79809,62700000.0
2005-09-21 02:47:00,1.79813,1.79813,1.79802,1.79802,37700000.0
2005-09-21 02:48:00,1.79808,1.79808,1.79808,1.79808,13000000.0
2005-09-21 02:49:00,1.79789,1.79809,1.79779,1.79779,117499999.0
2005-09-21 02:50:00,1.79798,1.79803,1.79793,1.79803,50999998.0
2005-09-21 02:51:00,1.79795,1.79805,1.79792,1.79805,65000000.0
2005-09-21 02:52:00,1.79812,1.79838,1.79812,1.79837,52100000.0
2005-09-21 02:53:00,1.79836,1.79859,1.79826,1.79839,89900001.0
2005-09-21 02:54:00,1.79843,1.79843,1.79833,1.79835,66600000.0
2005-09-21 02:55:00,1.79828,1.7983,1.79823,1.79823,21400000.0
2005-09-21 02:56:00,1.79832,1.79832,1.79814,1.79827,111599997.0
2005-09-21 02:57:00,1.79836,1.79846,1.79833,1.79839,85800002.0
2005-09-21 02:58:00,1.79838,1.79838,1.79818,1.79825,64299999.0
2005-09-21 02:59:00,1.79822,1.79822,1.79808,1.79808,19700000.0
2005-09-21 03:00:00,1.7981,1.79813,1.79807,1.79809,46300000.0
2005-09-21 03:01:00,1.79788,1.7982,1.79787,1.79813,71200000.0
2005-09-21 03:02:00,1.79805,1.79815,1.79805,1.7981,56299999.0
2005-09-21 03:03:00,1.79815,1.79815,1.79805,1.79813,76500000.0
2005-09-21 03:04:00,1.79815,1.79815,1.7981,1.79813,38300001.0
2005-09-21 03:05:00,1.798,1.798,1.79767,1.79767,34800000.0
2005-09-21 03:06:00,1.79758,1.79773,1.79758,1.79773,76900001.0
2005-09-21 03:07:00,1.79749,1.79787,1.79749,1.79771,52400000.0
2005-09-21 03:08:00,1.79791,1.79793,1.79786,1.79789,40400000.0
2005-09-21 03:09:00,1.7979,1.7981,1.7979,1.798,54300001.0
2005-09-21 03:10:00,1.79786,1.79791,1.79761,1.79769,55400000.0
2005-09-21 03:11:00,1.79801,1.79801,1.79794,1.79794,24800000.0
2005-09-21 03:12:00,1.7978,1.7978,1.79755,1.79771,58800000.0
2005-09-21 03:13:00,1.79799,1.79802,1.79793,1.798,55700001.0
2005-09-21 03:14:00,1.79765,1.79784,1.79762,1.79768,72500001.0
2005-09-21 03:15:00,1.79803,1.79803,1.79792,1.79792,17800000.0
2005-09-21 03:16:00,1.79768,1.79805,1.79767,1.79799,130299998.0
2005-09-21 03:17:00,1.79797,1.7983,1.79797,1.7983,40500000.0
2005-09-21 03:18:00,1.79821,1.79828,1.79815,1.79817,58899999.0
2005-09-21 03:19:00,1.79805,1.7981,1.79805,1.7981,32600000.0
2005-09-21 03:20:00,1.79819,1.79819,1.79816,1.79816,32799999.0
2005-09-21 03:21:00,1.7981,1.79815,1.79794,1.79811,54100000.0
2005-09-21 03:22:00,1.7982,1.79825,1.79815,1.79815,24800000.0
2005-09-21 03:23:00,1.79818,1.79819,1.79818,1.79819,4100000.0
2005-09-21 03:24:00,1.79826,1.79829,1.79826,1.79829,27900001.0
2005-09-21 03:25:00,1.79823,1.79831,1.79822,1.79822,62100000.0
2005-09-21 03:26:00,1.79826,1.79833,1.79825,1.79833,56400001.0
2005-09-21 03:27:00,1.79827,1.79827,1.7982,1.79823,67800000.0
2005-09-21 03:28:00,1.7983,1.7983,1.79809,1.7983,139200001.0
2005-09-21 03:29:00,1.79822,1.79831,1.79819,1.79827,41699999.0
2005-09-21 03:30:00,1.79829,1.79829,1.79826,1.79826,12600000.0
2005-09-21 03:31:00,1.79825,1.79825,1.79822,1.79822,36800000.0
2005-09-21 03:32:00,1.79817,1.79823,1.79811,1.79823,40600000.0
2005-09-21 03:33:00,1.79816,1.79818,1.79809,1.79818,40800000.0
2005-09-21 03:34:00,1.7981,1.79816,1.79803,1.79813,58800000.0
2005-09-21 03:35:00,1.7982,1.7982,1.7982,1.7982,1600000.0
2005-09-21 03:36:00,1.79818,1.79824,1.79816,1.7982,59900000.0
2005-09-21 03:37:00,1.79828,1.7983,1.7981,1.79817,47400000.0
2005-09-21 03:38:00,1.79822,1.79842,1.79821,1.79833,77700001.0
2005-09-21 03:39:00,1.79838,1.79841,1.79812,1.79812,87900001.0
2005-09-21 03:40:00,1.79819,1.79828,1.79819,1.79823,100199999.0
2005-09-21 03:41:00,1.7982,1.7982,1.79803,1.79803,10400000.0
2005-09-21 03:42:00,1.79795,1.79813,1.79795,1.79809,58100001.0
2005-09-21 03:43:00,1.79807,1.79807,1.79787,1.79787,19500000.0
2005-09-21 03:44:00,1.79787,1.79793,1.79787,1.79793,5600000.0
2005-09-21 03:45:00,1.79801,1.79812,1.79801,1.79812,57700000.0
2005-09-21 03:46:00,1.79807,1.79812,1.79796,1.79796,46700000.0
2005-09-21 03:47:00,1.798,1.79813,1.79798,1.79813,88499999.0
2005-09-21 03:48:00,1.79802,1.79803,1.79769,1.79798,91999998.0
2005-09-21 03:49:00,1.79813,1.79843,1.79807,1.79843,48000000.0
2005-09-21 03:50:00,1.79855,1.79883,1.79855,1.79876,42500000.0
2005-09-21 03:51:00,1.79868,1.79888,1.79868,1.79881,42300000.0
2005-09-21 03:52:00,1.79878,1.79878,1.79857,1.79873,46200000.0
2005-09-21 03:53:00,1.7987,1.79882,1.79865,1.79882,40200000.0
2005-09-21 03:54:00,1.79889,1.79896,1.79887,1.79895,51200000.0
2005-09-21 03:55:00,1.799,1.79912,1.79895,1.79912,51800000.0
2005-09-21 03:56:00,1.7991,1.7991,1.79894,1.79904,43500000.0
2005-09-21 03:57:00,1.79895,1.79897,1.79892,1.79897,100399998.0
2005-09-21 03:58:00,1.79898,1.79908,1.79891,1.79907,24600000.0
2005-09-21 03:59:00,1.79897,1.79906,1.79895,1.79906,19600000.0
2005-09-21 04:00:00,1.79902,1.79902,1.79898,1.79898,27100001.0
2005-09-21 04:01:00,1.79892,1.79892,1.7989,1.7989,4700000.0
2005-09-21 04:02:00,1.79888,1.79888,1.79882,1.79882,18500000.0
2005-09-21 04:03:00,1.79872,1.7988,1.79869,1.79871,32100000.0
2005-09-21 04:04:00,1.79866,1.79867,1.79844,1.79844,20400000.0
2005-09-21 04:05:00,1.79845,1.79856,1.79844,1.79844,33200000.0
2005-09-21 04:06:00,1.79837,1.79849,1.79833,1.79833,67599999.0
2005-09-21 04:07:00,1.79832,1.7984,1.79826,1.7983,116600000.0
2005-09-21 04:08:00,1.79847,1.79853,1.79839,1.79853,69199999.0
2005-09-21 04:09:00,1.79843,1.79849,1.79825,1.79831,74100000.0
2005-09-21 04:10:00,1.79849,1.79856,1.79849,1.79856,19400000.0
2005-09-21 04:11:00,1.79867,1.79871,1.79864,1.79864,72400001.0
2005-09-21 04:12:00,1.79865,1.79865,1.7986,1.7986,39500000.0
2005-09-21 04:13:00,1.79857,1.79869,1.79854,1.79863,53000000.0
2005-09-21 04:14:00,1.79873,1.79896,1.79873,1.79881,52200000.0
2005-09-21 04:15:00,1.79885,1.79885,1.79876,1.79879,76500002.0
2005-09-21 04:16:00,1.79872,1.79893,1.79863,1.79893,53800000.0
2005-09-21 04:17:00,1.79887,1.79887,1.79881,1.79881,6800000.0
2005-09-21 04:18:00,1.7987,1.7988,1.7987,1.7988,4600000.0
2005-09-21 04:19:00,1.79881,1.79881,1.79869,1.79869,30400000.0
2005-09-21 04:20:00,1.79857,1.79872,1.79857,1.7987,70900001.0
2005-09-21 04:21:00,1.79875,1.79878,1.79875,1.79875,57400000.0
2005-09-21 04:22:00,1.7988,1.79903,1.7988,1.79903,90800000.0
2005-09-21 04:23:00,1.79913,1.79923,1.79913,1.79923,19300000.0
2005-09-21 04:24:00,1.7994,1.79959,1.7994,1.7995,103600000.0
2005-09-21 04:25:00,1.79936,1.79947,1.79936,1.7994,53200000.0
2005-09-21 04:26:00,1.79937,1.79938,1.79931,1.79938,42950000.0
2005-09-21 04:27:00,1.79951,1.79991,1.79951,1.79991,78200000.0
2005-09-21 04:28:00,1.79977,1.79988,1.79962,1.79969,58399999.0
2005-09-21 04:29:00,1.79963,1.79963,1.79951,1.79957,87900001.0
2005-09-21 04:30:00,1.79941,1.79941,1.79911,1.79918,57099999.0
2005-09-21 04:31:00,1.7991,1.79917,1.7991,1.79917,11600000.0
2005-09-21 04:32:00,1.79927,1.7994,1.79891,1.79921,119700000.0
2005-09-21 04:33:00,1.79929,1.79933,1.79903,1.79903,45000000.0
2005-09-21 04:34:00,1.79923,1.79936,1.79907,1.7993,128300000.0
2005-09-21 04:35:00,1.7994,1.7998,1.7994,1.79978,49300001.0
2005-09-21 04:36:00,1.79975,1.80046,1.79975,1.80046,54999999.0
2005-09-21 04:37:00,1.8008,1.80124,1.8008,1.801,52100001.0
2005-09-21 04:38:00,1.80088,1.80088,1.8007,1.8007,43299999.0
2005-09-21 04:39:00,1.80064,1.80064,1.80038,1.80038,85999999.0
2005-09-21 04:40:00,1.80037,1.80048,1.80027,1.80027,44600000.0
2005-09-21 04:41:00,1.80005,1.80005,1.8,1.8,33599999.0
2005-09-21 04:42:00,1.79976,1.79983,1.79969,1.79983,69200000.0
2005-09-21 04:43:00,1.79979,1.79989,1.79954,1.79954,103399998.0
2005-09-21 04:44:00,1.79961,1.79968,1.79956,1.79956,40600000.0
2005-09-21 04:45:00,1.79963,1.79972,1.79962,1.79966,54600000.0
2005-09-21 04:46:00,1.79962,1.79999,1.79962,1.79989,44100000.0
2005-09-21 04:47:00,1.79986,1.79993,1.79985,1.79989,72000000.0
2005-09-21 04:48:00,1.8,1.80009,1.79997,1.79997,20200000.0
2005-09-21 04:49:00,1.80005,1.80028,1.80005,1.80028,44100000.0
2005-09-21 04:50:00,1.80033,1.80033,1.80018,1.80018,29400000.0
2005-09-21 04:51:00,1.80022,1.80029,1.8002,1.80021,79599999.0
2005-09-21 04:52:00,1.80012,1.80027,1.79991,1.80027,90000001.0
2005-09-21 04:53:00,1.80015,1.80015,1.7996,1.7996,43100000.0
2005-09-21 04:54:00,1.79962,1.79969,1.79928,1.79934,58400000.0
2005-09-21 04:55:00,1.79951,1.79965,1.79951,1.79965,18400000.0
2005-09-21 04:56:00,1.7995,1.79964,1.7995,1.79964,49800000.0
2005-09-21 04:57:00,1.79961,1.79963,1.7995,1.79963,67900002.0
2005-09-21 04:58:00,1.79954,1.79965,1.79942,1.79942,56100000.0
2005-09-21 04:59:00,1.7994,1.7994,1.79936,1.79936,5900000.0
2005-09-21 05:00:00,1.7993,1.7993,1.79905,1.79905,60900000.0
2005-09-21 05:01:00,1.799,1.79906,1.79884,1.79899,47500000.0
2005-09-21 05:02:00,1.79888,1.79911,1.79885,1.79911,36900000.0
2005-09-21 05:03:00,1.79921,1.7993,1.79917,1.79919,67600000.0
2005-09-21 05:04:00,1.79915,1.79916,1.79883,1.79895,48600000.0
2005-09-21 05:05:00,1.79919,1.79921,1.79919,1.79921,19300001.0
2005-09-21 05:06:00,1.79922,1.79938,1.79922,1.79938,60399999.0
2005-09-21 05:07:00,1.79933,1.79933,1.79916,1.79918,54999999.0
2005-09-21 05:08:00,1.79976,1.80014,1.79976,1.80014,64400000.0
2005-09-21 05:09:00,1.80059,1.8006,1.80052,1.8006,60600000.0
2005-09-21 05:10:00,1.80063,1.80081,1.80061,1.80075,67100000.0
2005-09-21 05:11:00,1.8007,1.8007,1.80059,1.8007,43600000.0
2005-09-21 05:12:00,1.80104,1.80116,1.80104,1.80116,11600000.0
2005-09-21 05:13:00,1.80127,1.80127,1.80104,1.80104,65199998.0
2005-09-21 05:14:00,1.80106,1.80111,1.80085,1.80085,81300001.0
2005-09-21 05:15:00,1.80088,1.80088,1.80071,1.80078,66600000.0
2005-09-21 05:16:00,1.80084,1.80103,1.80084,1.80086,46400000.0
2005-09-21 05:17:00,1.80092,1.80097,1.80083,1.80083,25199999.0
2005-09-21 05:18:00,1.80081,1.80102,1.80081,1.80102,80500000.0
2005-09-21 05:19:00,1.80098,1.80126,1.80098,1.80126,25900000.0
2005-09-21 05:20:00,1.8014,1.80169,1.8014,1.80169,33000000.0
2005-09-21 05:21:00,1.80168,1.80231,1.80168,1.80223,49500000.0
2005-09-21 05:22:00,1.80237,1.80237,1.80183,1.80183,53399999.0
2005-09-21 05:23:00,1.80182,1.80191,1.80175,1.80175,56000001.0
2005-09-21 05:24:00,1.80169,1.80183,1.80169,1.80181,57300001.0
2005-09-21 05:25:00,1.80174,1.80198,1.80169,1.80198,41200000.0
2005-09-21 05:26:00,1.80204,1.80213,1.80203,1.80205,61900000.0
2005-09-21 05:27:00,1.80199,1.80219,1.80199,1.80204,28099999.0
2005-09-21 05:28:00,1.80199,1.80199,1.8018,1.80186,57300000.0
2005-09-21 05:29:00,1.80187,1.80195,1.80181,1.80195,82900000.0
2005-09-21 05:30:00,1.80193,1.80202,1.8018,1.8019,74400000.0
2005-09-21 05:31:00,1.80193,1.80198,1.80193,1.80193,13000000.0
2005-09-21 05:32:00,1.80198,1.80198,1.80192,1.80192,39000001.0
2005-09-21 05:33:00,1.80185,1.80185,1.80168,1.80184,29700000.0
2005-09-21 05:34:00,1.80171,1.80172,1.80132,1.80172,62800001.0
2005-09-21 05:35:00,1.80164,1.80164,1.80152,1.80162,42900000.0
2005-09-21 05:36:00,1.80161,1.80172,1.80161,1.80172,34800001.0
2005-09-21 05:37:00,1.80169,1.80174,1.80167,1.80167,69800002.0
2005-09-21 05:38:00,1.80171,1.80171,1.80153,1.80158,62700001.0
2005-09-21 05:39:00,1.8016,1.8016,1.80157,1.80157,50000000.0
2005-09-21 05:40:00,1.8016,1.8016,1.80133,1.80133,67900000.0
2005-09-21 05:41:00,1.80132,1.80141,1.80132,1.80135,43700000.0
2005-09-21 05:42:00,1.80148,1.80159,1.80148,1.80156,45299999.0
2005-09-21 05:43:00,1.80155,1.80163,1.80154,1.80162,87800000.0
2005-09-21 05:44:00,1.80155,1.80155,1.80148,1.80148,83500000.0
2005-09-21 05:45:00,1.8015,1.8016,1.8015,1.8016,34799999.0
2005-09-21 05:46:00,1.80151,1.80154,1.80151,1.80154,29600000.0
2005-09-21 05:47:00,1.8015,1.80155,1.8015,1.80155,54850000.0
2005-09-21 05:48:00,1.80158,1.80173,1.80155,1.80173,71499999.0
2005-09-21 05:49:00,1.80163,1.8017,1.80163,1.8017,21700000.0
2005-09-21 05:50:00,1.80168,1.80172,1.80168,1.80168,25600000.0
2005-09-21 05:51:00,1.80168,1.80179,1.80168,1.80179,46300000.0
2005-09-21 05:52:00,1.80178,1.80178,1.80165,1.80174,41700000.0
2005-09-21 05:53:00,1.80168,1.80171,1.80152,1.80157,97500001.0
2005-09-21 05:54:00,1.80155,1.80158,1.8014,1.80155,59569999.0
2005-09-21 05:55:00,1.80145,1.8015,1.80123,1.80143,108350001.0
2005-09-21 05:56:00,1.80147,1.80158,1.80147,1.80156,65500001.0
2005-09-21 05:57:00,1.80133,1.80156,1.8013,1.80155,78100000.0
2005-09-21 05:58:00,1.80164,1.80164,1.80147,1.8015,105899999.0
2005-09-21 05:59:00,1.80148,1.80155,1.80145,1.8015,57500000.0
2005-09-21 06:00:00,1.80153,1.80153,1.80136,1.80144,61800001.0
2005-09-21 06:01:00,1.80158,1.80158,1.80151,1.80151,80000000.0
2005-09-21 06:02:00,1.8015,1.8015,1.80145,1.8015,41499999.0
2005-09-21 06:03:00,1.80156,1.80156,1.80138,1.80146,41600000.0
2005-09-21 06:04:00,1.80108,1.80147,1.80108,1.80116,75900000.0
2005-09-21 06:05:00,1.80138,1.80145,1.80134,1.80145,60100000.0
2005-09-21 06:06:00,1.80146,1.80162,1.80142,1.80142,85800000.0
2005-09-21 06:07:00,1.80144,1.80158,1.80144,1.8015,75100002.0
2005-09-21 06:08:00,1.80149,1.80161,1.80149,1.80155,120900000.0
2005-09-21 06:09:00,1.80152,1.80168,1.80152,1.80167,105299999.0
2005-09-21 06:10:00,1.80169,1.80173,1.80162,1.80168,85199999.0
2005-09-21 06:11:00,1.80145,1.80153,1.80129,1.80147,103200001.0
2005-09-21 06:12:00,1.80163,1.80163,1.8015,1.80152,46500000.0
2005-09-21 06:13:00,1.8016,1.80169,1.8016,1.80164,16500000.0
2005-09-21 06:14:00,1.80158,1.80158,1.80158,1.80158,30799999.0
2005-09-21 06:15:00,1.8017,1.80179,1.80166,1.80177,58400000.0
2005-09-21 06:16:00,1.80177,1.80208,1.80172,1.80172,134800002.0
2005-09-21 06:17:00,1.80165,1.80165,1.80153,1.80153,54999999.0
2005-09-21 06:18:00,1.80158,1.80158,1.8015,1.8015,32099999.0
2005-09-21 06:19:00,1.80138,1.80138,1.80138,1.80138,9000000.0
2005-09-21 06:20:00,1.80152,1.80164,1.80152,1.8016,56700000.0
2005-09-21 06:21:00,1.8016,1.80167,1.8016,1.8016,120100000.0
2005-09-21 06:22:00,1.80159,1.80166,1.80155,1.80165,72000001.0
2005-09-21 06:23:00,1.80165,1.80165,1.8015,1.8015,37499999.0
2005-09-21 06:24:00,1.80159,1.80173,1.80159,1.80162,79300000.0
2005-09-21 06:25:00,1.80141,1.80159,1.80136,1.80136,117500001.0
2005-09-21 06:26:00,1.80157,1.80165,1.80157,1.80165,25999999.0
2005-09-21 06:27:00,1.80168,1.80189,1.80168,1.80189,81099997.0
2005-09-21 06:28:00,1.80183,1.80196,1.80183,1.80196,37599999.0
2005-09-21 06:29:00,1.80209,1.80237,1.80209,1.80237,43500001.0
2005-09-21 06:30:00,1.80259,1.80284,1.80254,1.80254,76499998.0
2005-09-21 06:31:00,1.80253,1.80315,1.80253,1.80315,24100000.0
2005-09-21 06:32:00,1.80301,1.80309,1.80265,1.80309,69500000.0
2005-09-21 06:33:00,1.80311,1.80311,1.80264,1.80289,124900001.0
2005-09-21 06:34:00,1.80284,1.80291,1.80277,1.8029,77600000.0
2005-09-21 06:35:00,1.80326,1.80392,1.80326,1.80392,66399999.0
2005-09-21 06:36:00,1.80395,1.80395,1.80373,1.80373,105499997.0
2005-09-21 06:37:00,1.80377,1.80383,1.80377,1.80383,24400000.0
2005-09-21 06:38:00,1.80399,1.80444,1.80399,1.80425,62500000.0
2005-09-21 06:39:00,1.80431,1.80444,1.80431,1.80444,9400000.0
2005-09-21 06:40:00,1.80452,1.80468,1.80452,1.80464,19600000.0
2005-09-21 06:41:00,1.80462,1.80462,1.80449,1.80449,32100000.0
2005-09-21 06:42:00,1.80453,1.80453,1.80442,1.80442,53599998.0
2005-09-21 06:43:00,1.80447,1.80448,1.80385,1.80395,116200001.0
2005-09-21 06:44:00,1.80383,1.80391,1.80369,1.80376,73199999.0
2005-09-21 06:45:00,1.80375,1.80385,1.80358,1.80382,59799998.0
2005-09-21 06:46:00,1.80413,1.80421,1.80408,1.80412,52300000.0
2005-09-21 06:47:00,1.80407,1.80407,1.80389,1.80389,107399999.0
2005-09-21 06:48:00,1.80393,1.80399,1.80386,1.80396,53000001.0
2005-09-21 06:49:00,1.80393,1.80397,1.80376,1.80376,53800001.0
2005-09-21 06:50:00,1.80375,1.8039,1.80375,1.80387,33600000.0
2005-09-21 06:51:00,1.8039,1.80397,1.80385,1.8039,55600000.0
2005-09-21 06:52:00,1.80386,1.80386,1.80351,1.80351,55399998.0
2005-09-21 06:53:00,1.8038,1.80388,1.80372,1.80372,29400000.0
2005-09-21 06:54:00,1.80375,1.80375,1.8037,1.80375,63800000.0
2005-09-21 06:55:00,1.80368,1.80368,1.8036,1.80362,48800000.0
2005-09-21 06:56:00,1.80355,1.80365,1.80355,1.80365,22700000.0
2005-09-21 06:57:00,1.8036,1.8036,1.8036,1.8036,13100000.0
2005-09-21 06:58:00,1.80372,1.80378,1.80372,1.80378,42699999.0
2005-09-21 06:59:00,1.80371,1.80376,1.80357,1.80363,40700001.0
2005-09-21 07:00:00,1.80378,1.80378,1.8036,1.80364,25900000.0
2005-09-21 07:01:00,1.80367,1.80373,1.80344,1.80348,63400001.0
2005-09-21 07:02:00,1.80357,1.80361,1.80357,1.80361,16400000.0
2005-09-21 07:03:00,1.8036,1.80377,1.80357,1.80377,46600000.0
2005-09-21 07:04:00,1.80373,1.80375,1.80362,1.80375,118199997.0
2005-09-21 07:05:00,1.80369,1.80381,1.80369,1.80372,40800000.0
2005-09-21 07:06:00,1.80368,1.80381,1.80365,1.80372,77099998.0
2005-09-21 07:07:00,1.80384,1.8039,1.80372,1.80379,68499999.0
2005-09-21 07:08:00,1.80393,1.80427,1.80391,1.80427,36300001.0
2005-09-21 07:09:00,1.80428,1.80447,1.80426,1.80443,85600000.0
2005-09-21 07:10:00,1.80439,1.80446,1.80439,1.80445,41500000.0
2005-09-21 07:11:00,1.80425,1.80425,1.8042,1.8042,1800000.0
2005-09-21 07:12:00,1.80408,1.80408,1.80389,1.80397,43499998.0
2005-09-21 07:13:00,1.8041,1.80414,1.80397,1.80414,73600000.0
2005-09-21 07:14:00,1.80423,1.80441,1.8042,1.80438,74900000.0
2005-09-21 07:15:00,1.80433,1.80433,1.80407,1.80424,97200002.0
2005-09-21 07:16:00,1.80434,1.80452,1.80434,1.80452,31900001.0
2005-09-21 07:17:00,1.80453,1.80488,1.80446,1.80488,36300000.0
2005-09-21 07:18:00,1.8051,1.80587,1.8051,1.80577,67400002.0
2005-09-21 07:19:00,1.80577,1.80642,1.80577,1.80642,57800001.0
2005-09-21 07:20:00,1.80667,1.80718,1.80667,1.80684,62200001.0
2005-09-21 07:21:00,1.80694,1.80701,1.8068,1.8068,33000000.0
2005-09-21 07:22:00,1.80662,1.80662,1.8065,1.8066,45900000.0
2005-09-21 07:23:00,1.80655,1.80655,1.80628,1.80638,53400000.0
2005-09-21 07:24:00,1.80634,1.8066,1.80634,1.80651,62800000.0
2005-09-21 07:25:00,1.80649,1.80661,1.80633,1.80639,87500000.0
2005-09-21 07:26:00,1.80642,1.80662,1.80642,1.80662,78400000.0
2005-09-21 07:27:00,1.80659,1.80677,1.80659,1.80675,62800001.0
2005-09-21 07:28:00,1.80674,1.80679,1.80669,1.80672,18800000.0
2005-09-21 07:29:00,1.80683,1.80723,1.80682,1.80723,41300000.0
2005-09-21 07:30:00,1.80731,1.80798,1.8072,1.80798,73199999.0
2005-09-21 07:31:00,1.80801,1.80801,1.80784,1.8079,82599998.0
2005-09-21 07:32:00,1.80783,1.808,1.80779,1.80786,14500000.0
2005-09-21 07:33:00,1.80793,1.80793,1.80773,1.80777,50500000.0
2005-09-21 07:34:00,1.80764,1.80764,1.80741,1.80741,73700000.0
2005-09-21 07:35:00,1.80739,1.80739,1.80695,1.80695,64300000.0
2005-09-21 07:36:00,1.80697,1.80697,1.80666,1.80666,47000000.0
2005-09-21 07:37:00,1.80657,1.80667,1.80638,1.80638,133300004.0
2005-09-21 07:38:00,1.80633,1.80633,1.80618,1.80621,30700000.0
2005-09-21 07:39:00,1.80638,1.80638,1.80618,1.80635,61400002.0
2005-09-21 07:40:00,1.80632,1.80632,1.806,1.80604,43200000.0
2005-09-21 07:41:00,1.8061,1.80627,1.8061,1.80616,33800000.0
2005-09-21 07:42:00,1.80617,1.80631,1.80617,1.80617,70499997.0
2005-09-21 07:43:00,1.80633,1.8065,1.80633,1.8064,78000001.0
2005-09-21 07:44:00,1.80638,1.80639,1.80624,1.80631,42699999.0
2005-09-21 07:45:00,1.80622,1.80622,1.80611,1.80611,83400000.0
2005-09-21 07:46:00,1.80603,1.80612,1.80591,1.80591,40300000.0
2005-09-21 07:47:00,1.80592,1.80592,1.80553,1.80559,43300000.0
2005-09-21 07:48:00,1.80554,1.80582,1.80554,1.80582,34400000.0
2005-09-21 07:49:00,1.80596,1.80603,1.80596,1.80598,20400000.0
2005-09-21 07:50:00,1.8059,1.80595,1.80587,1.80587,22450000.0
2005-09-21 07:51:00,1.80593,1.80593,1.80579,1.80579,31600000.0
2005-09-21 07:52:00,1.8059,1.8061,1.80589,1.8061,41300000.0
2005-09-21 07:53:00,1.80601,1.80601,1.80588,1.80593,20700000.0
2005-09-21 07:54:00,1.80583,1.80595,1.80571,1.80589,106900000.0
2005-09-21 07:55:00,1.80592,1.80595,1.80582,1.80589,101500000.0
2005-09-21 07:56:00,1.80585,1.80585,1.80578,1.80578,10000000.0
2005-09-21 07:57:00,1.80573,1.80577,1.80573,1.80577,14300000.0
2005-09-21 07:58:00,1.80573,1.80577,1.80573,1.80577,12800000.0
2005-09-21 07:59:00,1.80558,1.80558,1.80525,1.80534,42599999.0
2005-09-21 08:00:00,1.80537,1.80543,1.80537,1.80543,37000000.0
2005-09-21 08:01:00,1.80567,1.80572,1.80557,1.80557,82200001.0
2005-09-21 08:02:00,1.80554,1.80554,1.80539,1.80542,52600001.0
2005-09-21 08:03:00,1.80547,1.80551,1.80539,1.80539,15700000.0
2005-09-21 08:04:00,1.80532,1.80532,1.8048,1.80493,90000000.0
2005-09-21 08:05:00,1.80462,1.80462,1.80443,1.80462,43200000.0
2005-09-21 08:06:00,1.80445,1.80458,1.80444,1.80458,93800000.0
2005-09-21 08:07:00,1.8045,1.80455,1.80448,1.8045,75199999.0
2005-09-21 08:08:00,1.80457,1.80462,1.80447,1.80462,48600000.0
2005-09-21 08:09:00,1.80459,1.80463,1.80444,1.80463,59800000.0
2005-09-21 08:10:00,1.80467,1.80481,1.80455,1.80465,141700000.0
2005-09-21 08:11:00,1.80472,1.80496,1.80472,1.80496,65299998.0
2005-09-21 08:12:00,1.80501,1.80507,1.80493,1.80507,161600003.0
2005-09-21 08:13:00,1.805,1.80505,1.80498,1.80498,37500001.0
2005-09-21 08:14:00,1.80508,1.80508,1.80497,1.80508,30699999.0
2005-09-21 08:15:00,1.80498,1.80499,1.8048,1.80484,118500001.0
2005-09-21 08:16:00,1.8049,1.80501,1.80486,1.80491,110599998.0
2005-09-21 08:17:00,1.80492,1.80507,1.80492,1.80507,13700000.0
2005-09-21 08:18:00,1.80508,1.80523,1.80505,1.80523,62900000.0
2005-09-21 08:19:00,1.80518,1.8052,1.80506,1.80508,26900000.0
2005-09-21 08:20:00,1.80506,1.80513,1.80497,1.80513,104199999.0
2005-09-21 08:21:00,1.80512,1.80512,1.80496,1.80497,62600001.0
2005-09-21 08:22:00,1.80508,1.80512,1.80508,1.80512,22800000.0
2005-09-21 08:23:00,1.8052,1.80529,1.80519,1.80525,40000000.0
2005-09-21 08:24:00,1.80525,1.80546,1.80524,1.80537,86400000.0
2005-09-21 08:25:00,1.80533,1.80547,1.80533,1.80542,24300000.0
2005-09-21 08:26:00,1.80539,1.8054,1.80527,1.80532,88900002.0
2005-09-21 08:27:00,1.80535,1.8055,1.80529,1.80529,39300000.0
2005-09-21 08:28:00,1.80525,1.80562,1.80525,1.80562,54500001.0
2005-09-21 08:29:00,1.80568,1.80571,1.80549,1.80571,30800000.0
2005-09-21 08:30:00,1.80578,1.80578,1.80555,1.80555,30600000.0
2005-09-21 08:31:00,1.80548,1.80566,1.80538,1.80558,47900000.0
2005-09-21 08:32:00,1.8056,1.80564,1.8056,1.80562,10700000.0
2005-09-21 08:33:00,1.80568,1.80568,1.80566,1.80567,31900000.0
2005-09-21 08:34:00,1.80567,1.80602,1.80567,1.80602,65800001.0
2005-09-21 08:35:00,1.80609,1.80645,1.80609,1.80645,76800000.0
2005-09-21 08:36:00,1.80657,1.80679,1.80657,1.80676,19500000.0
2005-09-21 08:37:00,1.80664,1.80664,1.80628,1.80631,64400000.0
2005-09-21 08:38:00,1.80624,1.80624,1.80611,1.80611,28600000.0
2005-09-21 08:39:00,1.80589,1.80589,1.80556,1.80557,31699999.0
2005-09-21 08:40:00,1.80562,1.80594,1.80562,1.80594,96500000.0
2005-09-21 08:41:00,1.80616,1.80644,1.80601,1.80644,82200000.0
2005-09-21 08:42:00,1.8065,1.8065,1.80613,1.80623,74000001.0
2005-09-21 08:43:00,1.80635,1.80675,1.80635,1.80667,74599999.0
2005-09-21 08:44:00,1.80687,1.80715,1.80679,1.80697,56999998.0
2005-09-21 08:45:00,1.80733,1.80753,1.80733,1.80746,21900000.0
2005-09-21 08:46:00,1.80746,1.80765,1.80746,1.80764,29000000.0
2005-09-21 08:47:00,1.80772,1.80784,1.80747,1.80747,56699999.0
2005-09-21 08:48:00,1.80743,1.80743,1.80726,1.80732,66700001.0
2005-09-21 08:49:00,1.80747,1.80753,1.80746,1.8075,58600000.0
2005-09-21 08:50:00,1.80745,1.80756,1.80741,1.80743,50800000.0
2005-09-21 08:51:00,1.8075,1.80777,1.8075,1.80776,79000003.0
2005-09-21 08:52:00,1.80769,1.80772,1.80767,1.80767,72900000.0
2005-09-21 08:53:00,1.80763,1.80783,1.80759,1.80773,158299998.0
2005-09-21 08:54:00,1.80805,1.80888,1.80805,1.80883,29100000.0
2005-09-21 08:55:00,1.80884,1.80891,1.80857,1.80857,49800000.0
2005-09-21 08:56:00,1.8084,1.80854,1.80836,1.80852,24400000.0
2005-09-21 08:57:00,1.80857,1.80857,1.80838,1.8085,96100001.0
2005-09-21 08:58:00,1.80834,1.80856,1.8083,1.80844,56799999.0
2005-09-21 08:59:00,1.80843,1.80843,1.80823,1.80823,44399999.0
2005-09-21 09:00:00,1.80824,1.80833,1.80819,1.80819,34900000.0
2005-09-21 09:01:00,1.80822,1.80823,1.80775,1.80775,43200000.0
2005-09-21 09:02:00,1.80764,1.80764,1.80749,1.80749,70399997.0
2005-09-21 09:03:00,1.80752,1.80771,1.8075,1.80771,70800001.0
2005-09-21 09:04:00,1.80769,1.80779,1.80758,1.80758,64000000.0
2005-09-21 09:05:00,1.80774,1.80787,1.80774,1.8078,87100000.0
2005-09-21 09:06:00,1.80788,1.80798,1.80787,1.80798,29700000.0
2005-09-21 09:07:00,1.80794,1.80794,1.80776,1.80776,105600001.0
2005-09-21 09:08:00,1.80777,1.80789,1.80767,1.80779,75800002.0
2005-09-21 09:09:00,1.80787,1.80787,1.80768,1.80768,57099999.0
2005-09-21 09:10:00,1.80772,1.8078,1.80766,1.80775,62300000.0
2005-09-21 09:11:00,1.80752,1.80752,1.8069,1.80691,39999999.0
2005-09-21 09:12:00,1.80697,1.80712,1.80691,1.80712,56300000.0
2005-09-21 09:13:00,1.80719,1.80746,1.80719,1.80736,27400000.0
2005-09-21 09:14:00,1.80735,1.80752,1.80717,1.80752,51800000.0
2005-09-21 09:15:00,1.80739,1.80739,1.80701,1.80701,63999999.0
2005-09-21 09:16:00,1.80695,1.80706,1.80695,1.80695,55300000.0
2005-09-21 09:17:00,1.80704,1.80716,1.80698,1.80708,106100002.0
2005-09-21 09:18:00,1.80703,1.80703,1.80692,1.80692,45500000.0
2005-09-21 09:19:00,1.8069,1.80707,1.8069,1.80707,22200000.0
2005-09-21 09:20:00,1.807,1.807,1.80679,1.80679,13000000.0
2005-09-21 09:21:00,1.80677,1.80703,1.80677,1.80703,24500000.0
2005-09-21 09:22:00,1.8069,1.8069,1.80654,1.80675,18500000.0
2005-09-21 09:23:00,1.80678,1.80678,1.8065,1.80662,68500000.0
2005-09-21 09:24:00,1.8066,1.8066,1.80645,1.80655,57300000.0
2005-09-21 09:25:00,1.80652,1.80663,1.80639,1.80639,72700000.0
2005-09-21 09:26:00,1.80615,1.80615,1.80595,1.80595,11100000.0
2005-09-21 09:27:00,1.80558,1.80558,1.80541,1.80541,41600001.0
2005-09-21 09:28:00,1.80547,1.80552,1.80542,1.80549,84899999.0
2005-09-21 09:29:00,1.8055,1.80552,1.80538,1.80552,61900002.0
2005-09-21 09:30:00,1.80557,1.80597,1.80557,1.80595,107899997.0
2005-09-21 09:31:00,1.8061,1.80618,1.80586,1.80611,116700001.0
2005-09-21 09:32:00,1.80615,1.8062,1.80615,1.80618,50299998.0
2005-09-21 09:33:00,1.80629,1.80629,1.80626,1.80626,16600000.0
2005-09-21 09:34:00,1.80628,1.80628,1.80617,1.8062,57400000.0
2005-09-21 09:35:00,1.80608,1.80608,1.80578,1.80592,22500000.0
2005-09-21 09:36:00,1.80582,1.80589,1.80573,1.80583,72500000.0
2005-09-21 09:37:00,1.80575,1.80584,1.80563,1.80568,38000000.0
2005-09-21 09:38:00,1.8057,1.80583,1.80567,1.80582,57399999.0
2005-09-21 09:39:00,1.80572,1.80591,1.80572,1.80588,89600000.0
2005-09-21 09:40:00,1.80587,1.80594,1.80582,1.80582,113699999.0
2005-09-21 09:41:00,1.80556,1.8058,1.80556,1.80568,37300000.0
2005-09-21 09:42:00,1.8056,1.8056,1.80543,1.80543,65599999.0
2005-09-21 09:43:00,1.8055,1.8056,1.8055,1.80552,35200000.0
2005-09-21 09:44:00,1.80553,1.80553,1.80542,1.80549,110000002.0
2005-09-21 09:45:00,1.80545,1.80545,1.80542,1.80542,12000000.0
2005-09-21 09:46:00,1.80527,1.80527,1.80465,1.80475,49800000.0
2005-09-21 09:47:00,1.80452,1.80452,1.80402,1.80408,40600000.0
2005-09-21 09:48:00,1.80405,1.8042,1.80391,1.8042,66700000.0
2005-09-21 09:49:00,1.80439,1.80439,1.8042,1.8042,80100001.0
2005-09-21 09:50:00,1.80433,1.80445,1.80433,1.80445,40600000.0
2005-09-21 09:51:00,1.80463,1.80468,1.80453,1.80468,46500000.0
2005-09-21 09:52:00,1.80468,1.80484,1.80462,1.80484,60999999.0
2005-09-21 09:53:00,1.80483,1.80493,1.80483,1.80487,53300001.0
2005-09-21 09:54:00,1.80477,1.80486,1.80463,1.8047,55300000.0
2005-09-21 09:55:00,1.80467,1.80467,1.80441,1.80462,84899998.0
2005-09-21 09:56:00,1.80462,1.80462,1.80444,1.80449,27250000.0
2005-09-21 09:57:00,1.80441,1.80441,1.80421,1.80422,41900000.0
2005-09-21 09:58:00,1.8043,1.80437,1.80412,1.80429,105600001.0
2005-09-21 09:59:00,1.80423,1.80449,1.80423,1.80449,62200001.0
2005-09-21 10:00:00,1.80445,1.80453,1.80436,1.80446,32600000.0
2005-09-21 10:01:00,1.8046,1.8047,1.80458,1.80459,90700002.0
2005-09-21 10:02:00,1.80454,1.80454,1.80436,1.8045,24900000.0
2005-09-21 10:03:00,1.80467,1.80474,1.80465,1.8047,51099999.0
2005-09-21 10:04:00,1.8047,1.80481,1.80469,1.80478,68700000.0
2005-09-21 10:05:00,1.80479,1.8048,1.80476,1.80478,51700000.0
2005-09-21 10:06:00,1.80468,1.80468,1.80446,1.80446,62300000.0
2005-09-21 10:07:00,1.80462,1.80485,1.80462,1.80473,29900000.0
2005-09-21 10:08:00,1.80473,1.80495,1.80473,1.80495,77099998.0
2005-09-21 10:09:00,1.80501,1.80515,1.80496,1.80515,67600001.0
2005-09-21 10:10:00,1.80522,1.80543,1.80519,1.80543,79250000.0
2005-09-21 10:11:00,1.80538,1.80562,1.80533,1.80546,59600000.0
2005-09-21 10:12:00,1.8056,1.80585,1.8056,1.80569,48800001.0
2005-09-21 10:13:00,1.80574,1.8059,1.80574,1.8059,29400000.0
2005-09-21 10:14:00,1.80585,1.8062,1.80585,1.8062,92700001.0
2005-09-21 10:15:00,1.80625,1.80626,1.80612,1.80612,79999999.0
2005-09-21 10:16:00,1.80612,1.80651,1.80612,1.80651,67699999.0
2005-09-21 10:17:00,1.80667,1.80708,1.80667,1.80706,43400000.0
2005-09-21 10:18:00,1.80747,1.8075,1.80732,1.80737,62400000.0
2005-09-21 10:19:00,1.80737,1.80758,1.80737,1.80749,127599998.0
2005-09-21 10:20:00,1.80735,1.80753,1.80726,1.80726,64099999.0
2005-09-21 10:21:00,1.80727,1.80727,1.80716,1.80718,84500001.0
2005-09-21 10:22:00,1.8074,1.80805,1.8074,1.80805,29200000.0
2005-09-21 10:23:00,1.80815,1.80823,1.80804,1.8081,77900002.0
2005-09-21 10:24:00,1.8082,1.8082,1.808,1.80811,62400001.0
2005-09-21 10:25:00,1.80806,1.80808,1.80794,1.80799,66499999.0
2005-09-21 10:26:00,1.80793,1.80793,1.80778,1.80778,90400000.0
2005-09-21 10:27:00,1.80773,1.80785,1.80769,1.80785,21400000.0
2005-09-21 10:28:00,1.80788,1.808,1.80782,1.808,72099998.0
2005-09-21 10:29:00,1.80794,1.80794,1.80752,1.80752,60300002.0
2005-09-21 10:30:00,1.80745,1.80802,1.80745,1.80783,54600000.0
2005-09-21 10:31:00,1.80768,1.8092,1.80768,1.8092,39600000.0
2005-09-21 10:32:00,1.80932,1.80932,1.80897,1.80897,28300000.0
2005-09-21 10:33:00,1.80885,1.80902,1.80876,1.80898,35100001.0
2005-09-21 10:34:00,1.80894,1.80899,1.80881,1.80882,29200000.0
2005-09-21 10:35:00,1.80873,1.80893,1.80868,1.80893,110900002.0
2005-09-21 10:36:00,1.80915,1.80925,1.80915,1.80925,39400001.0
2005-09-21 10:37:00,1.8096,1.80989,1.80939,1.80988,83300000.0
2005-09-21 10:38:00,1.80986,1.80991,1.8098,1.8098,85300001.0
2005-09-21 10:39:00,1.80982,1.80986,1.80975,1.80975,65500000.0
2005-09-21 10:40:00,1.80973,1.8099,1.80962,1.8099,64799999.0
2005-09-21 10:41:00,1.80985,1.80986,1.80958,1.80958,23500000.0
2005-09-21 10:42:00,1.80959,1.80959,1.80915,1.80915,84000002.0
2005-09-21 10:43:00,1.80921,1.80953,1.80921,1.80953,113699998.0
2005-09-21 10:44:00,1.80958,1.80962,1.80949,1.80952,62000000.0
2005-09-21 10:45:00,1.80972,1.81023,1.80972,1.81023,31800000.0
2005-09-21 10:46:00,1.81033,1.81062,1.81033,1.81062,45599999.0
2005-09-21 10:47:00,1.81077,1.81092,1.81077,1.81089,35100000.0
2005-09-21 10:48:00,1.81088,1.81088,1.8106,1.81082,62300000.0
2005-09-21 10:49:00,1.81082,1.81085,1.81071,1.81071,18600000.0
2005-09-21 10:50:00,1.81076,1.81138,1.81076,1.81138,46300001.0
2005-09-21 10:51:00,1.81152,1.81155,1.81105,1.81105,98799999.0
2005-09-21 10:52:00,1.811,1.811,1.81077,1.81081,77900000.0
2005-09-21 10:53:00,1.81081,1.81096,1.81065,1.81065,50700000.0
2005-09-21 10:54:00,1.81062,1.81083,1.81059,1.81076,98000002.0
2005-09-21 10:55:00,1.81081,1.81105,1.81072,1.81105,121399997.0
2005-09-21 10:56:00,1.81108,1.81133,1.81106,1.81118,106900001.0
2005-09-21 10:57:00,1.81108,1.81108,1.81085,1.81094,85399998.0
2005-09-21 10:58:00,1.81091,1.81098,1.8108,1.8109,145799999.0
2005-09-21 10:59:00,1.81088,1.81105,1.81086,1.81104,55500000.0
2005-09-21 11:00:00,1.81105,1.81131,1.81105,1.81122,28600000.0
2005-09-21 11:01:00,1.81112,1.81118,1.81077,1.81081,75099999.0
2005-09-21 11:02:00,1.81076,1.81094,1.8107,1.81072,59300000.0
2005-09-21 11:03:00,1.81062,1.81062,1.81034,1.81052,32300000.0
2005-09-21 11:04:00,1.81062,1.81062,1.81043,1.81043,47600001.0
2005-09-21 11:05:00,1.81046,1.81046,1.81021,1.81021,96699999.0
2005-09-21 11:06:00,1.8102,1.8102,1.8099,1.80993,93499998.0
2005-09-21 11:07:00,1.80992,1.80993,1.80944,1.80951,58300001.0
2005-09-21 11:08:00,1.80948,1.80967,1.80943,1.80965,118700004.0
2005-09-21 11:09:00,1.80963,1.80963,1.80928,1.80934,29000000.0
2005-09-21 11:10:00,1.80928,1.80928,1.80915,1.80918,51400001.0
2005-09-21 11:11:00,1.80913,1.80977,1.80903,1.80977,50199999.0
2005-09-21 11:12:00,1.8098,1.8099,1.8097,1.80973,80500001.0
2005-09-21 11:13:00,1.80968,1.80974,1.80962,1.80974,53600000.0
2005-09-21 11:14:00,1.80982,1.81011,1.80982,1.81011,26100000.0
2005-09-21 11:15:00,1.81002,1.81018,1.81002,1.81011,75400001.0
2005-09-21 11:16:00,1.81007,1.81016,1.81002,1.81002,73499999.0
2005-09-21 11:17:00,1.81003,1.81003,1.80992,1.80996,25800000.0
2005-09-21 11:18:00,1.81001,1.81003,1.80989,1.81001,52500000.0
2005-09-21 11:19:00,1.80991,1.81004,1.80991,1.80999,140799998.0
2005-09-21 11:20:00,1.81003,1.81003,1.80991,1.80996,39000000.0
2005-09-21 11:21:00,1.8099,1.8099,1.80973,1.80982,39800000.0
2005-09-21 11:22:00,1.80988,1.80988,1.80948,1.80967,83699999.0
2005-09-21 11:23:00,1.80972,1.80984,1.80972,1.80979,25600000.0
2005-09-21 11:24:00,1.8098,1.8098,1.80955,1.80966,58400001.0
2005-09-21 11:25:00,1.80958,1.80965,1.80955,1.8096,72100000.0
2005-09-21 11:26:00,1.80968,1.80976,1.80967,1.80967,49300001.0
2005-09-21 11:27:00,1.80968,1.80968,1.80958,1.80958,66900001.0
2005-09-21 11:28:00,1.80968,1.80971,1.80962,1.80962,37400000.0
2005-09-21 11:29:00,1.80957,1.80961,1.8095,1.8095,94700000.0
2005-09-21 11:30:00,1.80932,1.80937,1.80924,1.80933,84399999.0
2005-09-21 11:31:00,1.80927,1.80935,1.80915,1.80915,79400001.0
2005-09-21 11:32:00,1.80908,1.80924,1.80905,1.80924,46200000.0
2005-09-21 11:33:00,1.8092,1.8092,1.8091,1.80917,61900000.0
2005-09-21 11:34:00,1.80913,1.80913,1.80901,1.80911,100900001.0
2005-09-21 11:35:00,1.80893,1.8091,1.80893,1.80904,62000000.0
2005-09-21 11:36:00,1.809,1.80907,1.80895,1.80907,62700001.0
2005-09-21 11:37:00,1.80908,1.80915,1.80903,1.80903,60600000.0
2005-09-21 11:38:00,1.80899,1.80899,1.8083,1.8083,67446992.0
2005-09-21 11:39:00,1.80822,1.80825,1.80762,1.80762,34700000.0
2005-09-21 11:40:00,1.80737,1.80749,1.8072,1.80735,70900000.0
2005-09-21 11:41:00,1.80732,1.80732,1.80699,1.80699,36700000.0
2005-09-21 11:42:00,1.80703,1.8072,1.80703,1.80708,70500000.0
2005-09-21 11:43:00,1.80705,1.80705,1.80691,1.80695,43800000.0
2005-09-21 11:44:00,1.80703,1.8071,1.8069,1.80709,96100000.0
2005-09-21 11:45:00,1.80715,1.80736,1.80715,1.80722,47600000.0
2005-09-21 11:46:00,1.80721,1.80721,1.80701,1.80701,138700001.0
2005-09-21 11:47:00,1.80706,1.80708,1.80698,1.80708,42100000.0
2005-09-21 11:48:00,1.80715,1.80715,1.8069,1.8069,123300001.0
2005-09-21 11:49:00,1.80692,1.80698,1.80675,1.80675,46199999.0
2005-09-21 11:50:00,1.8066,1.80715,1.80648,1.80715,101699998.0
2005-09-21 11:51:00,1.80718,1.80736,1.80718,1.80736,41500000.0
2005-09-21 11:52:00,1.80738,1.80751,1.80733,1.80751,86300000.0
2005-09-21 11:53:00,1.80746,1.80768,1.80738,1.80766,30600000.0
2005-09-21 11:54:00,1.80764,1.80776,1.80748,1.80752,68000000.0
2005-09-21 11:55:00,1.8076,1.8076,1.80728,1.80752,60000000.0
2005-09-21 11:56:00,1.8075,1.8075,1.80724,1.80739,30000000.0
2005-09-21 11:57:00,1.80744,1.80767,1.80742,1.80762,80200001.0
2005-09-21 11:58:00,1.80763,1.80791,1.80763,1.8078,95100002.0
2005-09-21 11:59:00,1.80792,1.80794,1.80781,1.80787,58300000.0
2005-09-21 12:00:00,1.80785,1.80788,1.80771,1.80787,68600000.0
2005-09-21 12:01:00,1.80786,1.80792,1.80784,1.80784,47500000.0
2005-09-21 12:02:00,1.80784,1.80792,1.80783,1.80788,90500003.0
2005-09-21 12:03:00,1.80788,1.8081,1.80788,1.808,80650000.0
2005-09-21 12:04:00,1.808,1.80813,1.808,1.80802,117300002.0
2005-09-21 12:05:00,1.80809,1.80809,1.80762,1.80762,23100000.0
2005-09-21 12:06:00,1.80746,1.80746,1.80734,1.80741,39900000.0
2005-09-21 12:07:00,1.80752,1.80767,1.80752,1.80757,61500000.0
2005-09-21 12:08:00,1.80753,1.8077,1.80753,1.8077,45400000.0
2005-09-21 12:09:00,1.8078,1.80785,1.80767,1.8078,67900001.0
2005-09-21 12:10:00,1.8079,1.80812,1.8079,1.80812,40300000.0
2005-09-21 12:11:00,1.80807,1.8081,1.80794,1.80794,77100001.0
2005-09-21 12:12:00,1.80785,1.80788,1.80781,1.80788,47800000.0
2005-09-21 12:13:00,1.80792,1.80801,1.80792,1.80793,58000000.0
2005-09-21 12:14:00,1.80793,1.80799,1.80787,1.80791,109699998.0
2005-09-21 12:15:00,1.8079,1.80796,1.80775,1.80786,51600000.0
2005-09-21 12:16:00,1.808,1.80814,1.80797,1.80801,27900000.0
2005-09-21 12:17:00,1.80803,1.80813,1.80803,1.80811,23400000.0
2005-09-21 12:18:00,1.8082,1.80844,1.8082,1.80832,57200000.0
2005-09-21 12:19:00,1.80833,1.80843,1.80826,1.80841,59600001.0
2005-09-21 12:20:00,1.80872,1.80881,1.80856,1.80872,49099999.0
2005-09-21 12:21:00,1.80863,1.80874,1.80852,1.80874,80900000.0
2005-09-21 12:22:00,1.80881,1.80928,1.80881,1.80928,34399999.0
2005-09-21 12:23:00,1.8096,1.80995,1.8096,1.80991,18000000.0
2005-09-21 12:24:00,1.80992,1.81022,1.80992,1.81018,49599999.0
2005-09-21 12:25:00,1.81024,1.81035,1.81018,1.81031,55400000.0
2005-09-21 12:26:00,1.81032,1.81032,1.81003,1.81003,66600000.0
2005-09-21 12:27:00,1.8099,1.8099,1.80969,1.80974,27400000.0
2005-09-21 12:28:00,1.80973,1.80973,1.80949,1.80959,78899999.0
2005-09-21 12:29:00,1.80963,1.80968,1.80956,1.80961,73200000.0
2005-09-21 12:30:00,1.80953,1.80956,1.80926,1.80927,87200000.0
2005-09-21 12:31:00,1.8092,1.80932,1.80918,1.80932,96399999.0
2005-09-21 12:32:00,1.80935,1.80935,1.80925,1.8093,56100000.0
2005-09-21 12:33:00,1.80932,1.80932,1.80917,1.80917,15900000.0
2005-09-21 12:34:00,1.80919,1.80919,1.80911,1.80911,33000001.0
2005-09-21 12:35:00,1.80921,1.80933,1.80921,1.80933,49700000.0
2005-09-21 12:36:00,1.80937,1.80939,1.80927,1.80934,81999998.0
2005-09-21 12:37:00,1.80922,1.80935,1.80919,1.80934,82000000.0
2005-09-21 12:38:00,1.80925,1.80925,1.80912,1.80924,32300001.0
2005-09-21 12:39:00,1.80919,1.80929,1.80914,1.80925,85600002.0
2005-09-21 12:40:00,1.80927,1.80966,1.80927,1.80963,66900001.0
2005-09-21 12:41:00,1.80943,1.80961,1.80943,1.80961,39200000.0
2005-09-21 12:42:00,1.80968,1.80998,1.80968,1.80996,63000000.0
2005-09-21 12:43:00,1.80999,1.81003,1.80994,1.81003,121000001.0
2005-09-21 12:44:00,1.81003,1.81029,1.80993,1.81029,89400001.0
2005-09-21 12:45:00,1.81028,1.81043,1.81011,1.81043,68399999.0
2005-09-21 12:46:00,1.81055,1.81058,1.81032,1.81045,60800000.0
2005-09-21 12:47:00,1.81047,1.8105,1.81039,1.81041,86500002.0
2005-09-21 12:48:00,1.81035,1.81038,1.81033,1.81038,54400001.0
2005-09-21 12:49:00,1.81038,1.81059,1.81037,1.81059,48900000.0
2005-09-21 12:50:00,1.81063,1.81065,1.81052,1.81065,46000000.0
2005-09-21 12:51:00,1.8107,1.81076,1.81051,1.81051,58299999.0
2005-09-21 12:52:00,1.81048,1.81055,1.81048,1.8105,121099999.0
2005-09-21 12:53:00,1.81053,1.81067,1.81053,1.81065,109400003.0
2005-09-21 12:54:00,1.81065,1.81067,1.81038,1.81045,86800001.0
2005-09-21 12:55:00,1.81033,1.81033,1.81018,1.81027,45699999.0
2005-09-21 12:56:00,1.81005,1.81005,1.80965,1.80975,29900000.0
2005-09-21 12:57:00,1.80978,1.8099,1.80973,1.8099,39700000.0
2005-09-21 12:58:00,1.80997,1.81001,1.80985,1.80991,65099999.0
2005-09-21 12:59:00,1.8095,1.80965,1.8095,1.80965,4100000.0
2005-09-21 13:00:00,1.8098,1.80985,1.80968,1.80984,116399999.0
2005-09-21 13:01:00,1.80965,1.80965,1.80954,1.80959,36900000.0
2005-09-21 13:02:00,1.80948,1.80971,1.8094,1.8097,62900000.0
2005-09-21 13:03:00,1.8098,1.8098,1.80956,1.80956,89399999.0
2005-09-21 13:04:00,1.80949,1.80952,1.80945,1.80945,79000002.0
2005-09-21 13:05:00,1.80938,1.80945,1.80937,1.80937,23900000.0
2005-09-21 13:06:00,1.80958,1.80961,1.80945,1.80947,28900000.0
2005-09-21 13:07:00,1.8095,1.80955,1.8095,1.80955,90400000.0
2005-09-21 13:08:00,1.80955,1.80966,1.80953,1.80966,49800000.0
2005-09-21 13:09:00,1.80973,1.81008,1.80973,1.81005,36900000.0
2005-09-21 13:10:00,1.80993,1.81015,1.80985,1.8101,77400000.0
2005-09-21 13:11:00,1.81015,1.81028,1.8101,1.81028,132200001.0
2005-09-21 13:12:00,1.81018,1.81021,1.80996,1.81021,78800001.0
2005-09-21 13:13:00,1.81018,1.8105,1.81018,1.81049,68000001.0
2005-09-21 13:14:00,1.81054,1.81086,1.81054,1.81086,160800000.0
2005-09-21 13:15:00,1.811,1.81107,1.81093,1.81093,57100000.0
2005-09-21 13:16:00,1.81094,1.81105,1.81093,1.81093,51900000.0
2005-09-21 13:17:00,1.81095,1.81095,1.81085,1.81093,38200000.0
2005-09-21 13:18:00,1.81081,1.81081,1.81052,1.81057,83600000.0
2005-09-21 13:19:00,1.81068,1.81068,1.81058,1.81059,80999998.0
2005-09-21 13:20:00,1.81057,1.81062,1.81052,1.81052,46500000.0
2005-09-21 13:21:00,1.81048,1.8106,1.81044,1.81046,45700000.0
2005-09-21 13:22:00,1.81054,1.8107,1.81054,1.8107,20570000.0
2005-09-21 13:23:00,1.81082,1.81089,1.81077,1.81077,17100000.0
2005-09-21 13:24:00,1.81068,1.81085,1.81068,1.81082,39500000.0
2005-09-21 13:25:00,1.81096,1.81098,1.81095,1.81098,44500000.0
2005-09-21 13:26:00,1.811,1.81106,1.81084,1.81084,67300001.0
2005-09-21 13:27:00,1.81102,1.81122,1.81099,1.81122,36350000.0
2005-09-21 13:28:00,1.81118,1.81118,1.81092,1.81092,79500001.0
2005-09-21 13:29:00,1.81088,1.81089,1.81064,1.81064,118000002.0
2005-09-21 13:30:00,1.81059,1.81071,1.81052,1.81052,56200000.0
2005-09-21 13:31:00,1.81049,1.81049,1.81014,1.81014,63100001.0
2005-09-21 13:32:00,1.80989,1.80989,1.80949,1.80949,58500000.0
2005-09-21 13:33:00,1.8094,1.80955,1.80934,1.80955,59400000.0
2005-09-21 13:34:00,1.80964,1.81025,1.80964,1.81025,47399999.0
2005-09-21 13:35:00,1.81015,1.81015,1.81005,1.81005,13500000.0
2005-09-21 13:36:00,1.80998,1.81002,1.80997,1.80997,54400000.0
2005-09-21 13:37:00,1.80995,1.80995,1.80983,1.80983,61700001.0
2005-09-21 13:38:00,1.80986,1.80987,1.8096,1.8096,96000000.0
2005-09-21 13:39:00,1.80957,1.80958,1.8094,1.8094,32400000.0
2005-09-21 13:40:00,1.80941,1.80941,1.80916,1.80916,136499997.0
2005-09-21 13:41:00,1.80909,1.80909,1.80887,1.80887,55899999.0
2005-09-21 13:42:00,1.80883,1.80957,1.80883,1.80955,41999999.0
2005-09-21 13:43:00,1.8097,1.8098,1.8097,1.8098,19100000.0
2005-09-21 13:44:00,1.80992,1.81008,1.8099,1.81005,69099998.0
2005-09-21 13:45:00,1.81001,1.81011,1.81001,1.81011,62100000.0
2005-09-21 13:46:00,1.81014,1.81035,1.81014,1.81035,45800000.0
2005-09-21 13:47:00,1.81034,1.8105,1.81034,1.81042,72499998.0
2005-09-21 13:48:00,1.81057,1.81057,1.81039,1.81054,60600000.0
2005-09-21 13:49:00,1.81053,1.81053,1.81034,1.81047,63200000.0
2005-09-21 13:50:00,1.81041,1.81041,1.81031,1.81037,84899998.0
2005-09-21 13:51:00,1.81038,1.81054,1.81035,1.81054,67500000.0
2005-09-21 13:52:00,1.81072,1.81114,1.81072,1.81113,94700001.0
2005-09-21 13:53:00,1.811,1.8114,1.811,1.81137,99100003.0
2005-09-21 13:54:00,1.81123,1.81134,1.81115,1.81133,91400000.0
2005-09-21 13:55:00,1.8114,1.81226,1.8114,1.81226,37200000.0
2005-09-21 13:56:00,1.81228,1.81254,1.81228,1.81249,70199999.0
2005-09-21 13:57:00,1.8125,1.8125,1.81237,1.81238,67199999.0
2005-09-21 13:58:00,1.81236,1.81249,1.81235,1.81237,71500000.0
2005-09-21 13:59:00,1.81227,1.81227,1.81196,1.81197,25500000.0
2005-09-21 14:00:00,1.81203,1.81217,1.81197,1.81215,128200004.0
2005-09-21 14:01:00,1.8122,1.8122,1.81206,1.81215,42000001.0
2005-09-21 14:02:00,1.81218,1.81235,1.81215,1.81235,36000000.0
2005-09-21 14:03:00,1.81241,1.81241,1.81225,1.81225,42100000.0
2005-09-21 14:04:00,1.81222,1.81232,1.8122,1.8122,51400000.0
2005-09-21 14:05:00,1.81211,1.81222,1.81211,1.81222,45100001.0
2005-09-21 14:06:00,1.812,1.812,1.81182,1.81187,37600000.0
2005-09-21 14:07:00,1.81186,1.81195,1.8118,1.81195,50200000.0
2005-09-21 14:08:00,1.81191,1.81191,1.81175,1.8118,73000002.0
2005-09-21 14:09:00,1.81204,1.81211,1.81204,1.81211,46500000.0
2005-09-21 14:10:00,1.81235,1.81235,1.81201,1.81213,29300000.0
2005-09-21 14:11:00,1.81203,1.81221,1.812,1.8121,69399999.0
2005-09-21 14:12:00,1.81201,1.81201,1.81152,1.81152,45500000.0
2005-09-21 14:13:00,1.81138,1.81138,1.81103,1.81105,32200000.0
2005-09-21 14:14:00,1.81093,1.81093,1.81052,1.8106,115800001.0
2005-09-21 14:15:00,1.81069,1.81101,1.81069,1.81101,10600000.0
2005-09-21 14:16:00,1.81099,1.81099,1.8108,1.8108,20900000.0
2005-09-21 14:17:00,1.8109,1.81115,1.8109,1.81114,59400001.0
2005-09-21 14:18:00,1.81113,1.81114,1.81099,1.81103,42800000.0
2005-09-21 14:19:00,1.81108,1.81121,1.81104,1.81121,66999999.0
2005-09-21 14:20:00,1.81121,1.81168,1.81121,1.81168,7800000.0
2005-09-21 14:21:00,1.81148,1.8115,1.81124,1.8113,30100000.0
2005-09-21 14:22:00,1.81125,1.81125,1.81112,1.81114,42300000.0
2005-09-21 14:23:00,1.81107,1.81138,1.81107,1.81138,51300000.0
2005-09-21 14:24:00,1.81144,1.81152,1.8114,1.81144,38100000.0
2005-09-21 14:25:00,1.81147,1.81152,1.81144,1.81146,70600001.0
2005-09-21 14:26:00,1.81151,1.81154,1.81138,1.81154,84499998.0
2005-09-21 14:27:00,1.81155,1.81155,1.8114,1.8114,20600000.0
2005-09-21 14:28:00,1.81141,1.81143,1.81133,1.81142,51800000.0
2005-09-21 14:29:00,1.81147,1.81147,1.81134,1.8114,55400000.0
2005-09-21 14:30:00,1.81153,1.81175,1.81153,1.81172,44300000.0
2005-09-21 14:31:00,1.81168,1.8117,1.81163,1.81163,66100001.0
2005-09-21 14:32:00,1.81163,1.81163,1.81152,1.81152,3000000.0
2005-09-21 14:33:00,1.8114,1.81163,1.8114,1.81159,74600001.0
2005-09-21 14:34:00,1.81155,1.81165,1.81155,1.81165,66200000.0
2005-09-21 14:35:00,1.81167,1.81169,1.81155,1.81157,64700001.0
2005-09-21 14:36:00,1.81168,1.81184,1.81168,1.81181,36600000.0
2005-09-21 14:37:00,1.8119,1.81198,1.81184,1.81196,104499998.0
2005-09-21 14:38:00,1.81201,1.81236,1.81201,1.81235,22700000.0
2005-09-21 14:39:00,1.8124,1.81244,1.81215,1.81219,104899999.0
2005-09-21 14:40:00,1.81218,1.81236,1.81218,1.81236,64300000.0
2005-09-21 14:41:00,1.81237,1.8124,1.81223,1.81224,56400000.0
2005-09-21 14:42:00,1.81226,1.81248,1.81226,1.81245,39900000.0
2005-09-21 14:43:00,1.81254,1.81264,1.81246,1.81253,75900001.0
2005-09-21 14:44:00,1.81247,1.81258,1.81241,1.8125,69500001.0
2005-09-21 14:45:00,1.81252,1.8126,1.81252,1.81255,37900000.0
2005-09-21 14:46:00,1.81249,1.81249,1.8124,1.8124,49800000.0
2005-09-21 14:47:00,1.8123,1.81239,1.81193,1.81193,61000000.0
2005-09-21 14:48:00,1.81188,1.81198,1.81186,1.81198,53999999.0
2005-09-21 14:49:00,1.81218,1.81218,1.81202,1.81202,17900000.0
2005-09-21 14:50:00,1.81203,1.81205,1.81192,1.81205,46900000.0
2005-09-21 14:51:00,1.81203,1.81203,1.81155,1.8116,54400000.0
2005-09-21 14:52:00,1.81153,1.81153,1.81139,1.81145,66600001.0
2005-09-21 14:53:00,1.81135,1.81135,1.81104,1.81114,55799999.0
2005-09-21 14:54:00,1.81118,1.81128,1.81114,1.81128,30900000.0
2005-09-21 14:55:00,1.8113,1.81141,1.8113,1.81139,52899999.0
2005-09-21 14:56:00,1.81133,1.81133,1.8112,1.81126,70600001.0
2005-09-21 14:57:00,1.81123,1.81128,1.8111,1.81111,27400000.0
2005-09-21 14:58:00,1.81122,1.81127,1.81118,1.81118,28800000.0
2005-09-21 14:59:00,1.81111,1.81115,1.81108,1.81108,31399999.0
2005-09-21 15:00:00,1.8111,1.81115,1.8111,1.81115,81700000.0
2005-09-21 15:01:00,1.81109,1.81131,1.81109,1.81128,25100000.0
2005-09-21 15:02:00,1.81141,1.81156,1.81137,1.81139,25800000.0
2005-09-21 15:03:00,1.81142,1.81149,1.81115,1.8112,62299999.0
2005-09-21 15:04:00,1.81107,1.81107,1.81103,1.81103,10100000.0
2005-09-21 15:05:00,1.8108,1.8108,1.8108,1.8108,11000000.0
2005-09-21 15:06:00,1.8105,1.8105,1.81019,1.81033,107400001.0
2005-09-21 15:07:00,1.81037,1.8106,1.81035,1.8106,95849998.0
2005-09-21 15:08:00,1.8107,1.81079,1.81061,1.81069,62600000.0
2005-09-21 15:09:00,1.81074,1.81074,1.81057,1.81073,105399998.0
2005-09-21 15:10:00,1.81068,1.81077,1.81063,1.81068,70600001.0
2005-09-21 15:11:00,1.81069,1.8109,1.81058,1.81086,52699999.0
2005-09-21 15:12:00,1.81103,1.81105,1.81091,1.81105,45200000.0
2005-09-21 15:13:00,1.81117,1.8112,1.81095,1.81104,98899998.0
2005-09-21 15:14:00,1.81107,1.81115,1.81089,1.81089,63500000.0
2005-09-21 15:15:00,1.81081,1.81097,1.81075,1.81075,109999999.0
2005-09-21 15:16:00,1.81061,1.81072,1.81059,1.81072,30299999.0
2005-09-21 15:17:00,1.81067,1.81067,1.81057,1.81057,57800001.0
2005-09-21 15:18:00,1.81053,1.81053,1.81028,1.8104,46200000.0
2005-09-21 15:19:00,1.81041,1.81054,1.81037,1.81042,72999999.0
2005-09-21 15:20:00,1.81039,1.81044,1.81025,1.81027,70199999.0
2005-09-21 15:21:00,1.81027,1.81027,1.81007,1.81007,34300000.0
2005-09-21 15:22:00,1.81012,1.81038,1.81012,1.81038,19200000.0
2005-09-21 15:23:00,1.81041,1.81041,1.8102,1.8102,119800000.0
2005-09-21 15:24:00,1.81032,1.81036,1.81022,1.81031,92999999.0
2005-09-21 15:25:00,1.81035,1.81039,1.81027,1.81033,117900001.0
2005-09-21 15:26:00,1.81037,1.81057,1.81037,1.81049,54399999.0
2005-09-21 15:27:00,1.81052,1.81052,1.81043,1.81043,27600000.0
2005-09-21 15:28:00,1.81044,1.81056,1.81044,1.81056,43200001.0
2005-09-21 15:29:00,1.81064,1.81066,1.81051,1.81051,68300000.0
2005-09-21 15:30:00,1.8104,1.81064,1.8104,1.81046,59300000.0
2005-09-21 15:31:00,1.81038,1.81038,1.81008,1.81022,35900000.0
2005-09-21 15:32:00,1.81016,1.81031,1.81011,1.81015,73900000.0
2005-09-21 15:33:00,1.81021,1.8103,1.8102,1.81027,16700000.0
2005-09-21 15:34:00,1.81035,1.81046,1.81034,1.81034,72500001.0
2005-09-21 15:35:00,1.81043,1.81043,1.81028,1.8104,82900001.0
2005-09-21 15:36:00,1.81039,1.81046,1.81039,1.81046,51600001.0
2005-09-21 15:37:00,1.81038,1.8107,1.81035,1.8107,58300001.0
2005-09-21 15:38:00,1.81061,1.81076,1.81057,1.81067,53000001.0
2005-09-21 15:39:00,1.81064,1.81068,1.81053,1.81053,40700000.0
2005-09-21 15:40:00,1.81046,1.81046,1.8103,1.81032,97900001.0
2005-09-21 15:41:00,1.81033,1.81036,1.81024,1.81027,65600001.0
2005-09-21 15:42:00,1.8103,1.81038,1.81025,1.8103,117800002.0
2005-09-21 15:43:00,1.81038,1.8104,1.81024,1.8103,114200000.0
2005-09-21 15:44:00,1.81033,1.81033,1.81016,1.81019,33700000.0
2005-09-21 15:45:00,1.81008,1.81008,1.80994,1.81003,68800000.0
2005-09-21 15:46:00,1.81007,1.81009,1.80989,1.80995,40046994.0
2005-09-21 15:47:00,1.80998,1.8103,1.80998,1.8103,57400000.0
2005-09-21 15:48:00,1.81037,1.81053,1.81035,1.81049,69700000.0
2005-09-21 15:49:00,1.81048,1.8106,1.81042,1.81048,35400000.0
2005-09-21 15:50:00,1.81041,1.81048,1.81032,1.81032,46400000.0
2005-09-21 15:51:00,1.81037,1.81037,1.81024,1.8103,16400000.0
2005-09-21 15:52:00,1.81022,1.81024,1.8101,1.8101,75700000.0
2005-09-21 15:53:00,1.81005,1.81007,1.80993,1.81007,42700000.0
2005-09-21 15:54:00,1.8101,1.81019,1.8101,1.81018,82500000.0
2005-09-21 15:55:00,1.81018,1.81023,1.81013,1.81023,29700000.0
2005-09-21 15:56:00,1.81028,1.81035,1.81027,1.81027,54700000.0
2005-09-21 15:57:00,1.81038,1.81054,1.81032,1.81054,44299998.0
2005-09-21 15:58:00,1.81043,1.8105,1.81034,1.8104,109600000.0
2005-09-21 15:59:00,1.8105,1.81057,1.81049,1.81057,121400001.0
2005-09-21 16:00:00,1.81063,1.81083,1.81054,1.81081,53100001.0
2005-09-21 16:01:00,1.81117,1.81117,1.81095,1.81113,99199999.0
2005-09-21 16:02:00,1.8112,1.81141,1.8112,1.81141,37099999.0
2005-09-21 16:03:00,1.8116,1.81179,1.8116,1.81164,56000000.0
2005-09-21 16:04:00,1.81168,1.81194,1.81168,1.81169,76300000.0
2005-09-21 16:05:00,1.81161,1.81161,1.81144,1.81149,96600000.0
2005-09-21 16:06:00,1.81151,1.81196,1.81151,1.81191,74699999.0
2005-09-21 16:07:00,1.81193,1.81207,1.81165,1.81165,78000002.0
2005-09-21 16:08:00,1.8117,1.8117,1.8115,1.8116,73300001.0
2005-09-21 16:09:00,1.81156,1.81158,1.81137,1.8115,41600000.0
2005-09-21 16:10:00,1.81155,1.81169,1.81154,1.81167,130300002.0
2005-09-21 16:11:00,1.81174,1.81184,1.81161,1.81162,50500000.0
2005-09-21 16:12:00,1.81163,1.81189,1.81163,1.81182,49000000.0
2005-09-21 16:13:00,1.81184,1.81192,1.81177,1.81185,98000001.0
2005-09-21 16:14:00,1.81165,1.81165,1.81139,1.81151,42700001.0
2005-09-21 16:15:00,1.81158,1.81158,1.81147,1.81149,96900000.0
2005-09-21 16:16:00,1.81132,1.81132,1.81103,1.81103,21600000.0
2005-09-21 16:17:00,1.81112,1.81146,1.81112,1.81124,87200000.0
2005-09-21 16:18:00,1.81111,1.81111,1.81074,1.8108,91599999.0
2005-09-21 16:19:00,1.81073,1.81073,1.81058,1.8107,29400000.0
2005-09-21 16:20:00,1.81069,1.81069,1.81053,1.81069,33300000.0
2005-09-21 16:21:00,1.81074,1.81093,1.81058,1.81093,24400000.0
2005-09-21 16:22:00,1.81102,1.81102,1.81017,1.81028,73500000.0
2005-09-21 16:23:00,1.81015,1.81015,1.80998,1.81014,74299999.0
2005-09-21 16:24:00,1.80986,1.80986,1.8096,1.80986,67299998.0
2005-09-21 16:25:00,1.80987,1.80995,1.80967,1.80967,62300001.0
2005-09-21 16:26:00,1.80982,1.81003,1.80982,1.81003,33600000.0
2005-09-21 16:27:00,1.81025,1.81062,1.81025,1.81054,104700000.0
2005-09-21 16:28:00,1.81052,1.8106,1.81019,1.81019,19900000.0
2005-09-21 16:29:00,1.81021,1.81025,1.81016,1.81022,35900000.0
2005-09-21 16:30:00,1.81017,1.81028,1.81008,1.81009,46700001.0
2005-09-21 16:31:00,1.81002,1.81008,1.80961,1.80968,35100000.0
2005-09-21 16:32:00,1.80998,1.81019,1.80998,1.81006,30500000.0
2005-09-21 16:33:00,1.80989,1.80991,1.80976,1.80976,59500000.0
2005-09-21 16:34:00,1.80978,1.80996,1.80976,1.80995,79199999.0
2005-09-21 16:35:00,1.81,1.81004,1.81,1.81,28500000.0
2005-09-21 16:36:00,1.80995,1.81049,1.80993,1.81049,74900001.0
2005-09-21 16:37:00,1.81055,1.81055,1.81038,1.81053,63300000.0
2005-09-21 16:38:00,1.81035,1.81036,1.81021,1.81036,56700000.0
2005-09-21 16:39:00,1.81023,1.81038,1.81023,1.81037,31600000.0
2005-09-21 16:40:00,1.81037,1.811,1.81037,1.8109,63600000.0
2005-09-21 16:41:00,1.81099,1.81099,1.81041,1.81041,61850000.0
2005-09-21 16:42:00,1.81052,1.81077,1.81052,1.81067,41400000.0
2005-09-21 16:43:00,1.8107,1.81071,1.81048,1.81071,76299999.0
2005-09-21 16:44:00,1.81079,1.81079,1.8107,1.81073,57900000.0
2005-09-21 16:45:00,1.81069,1.8107,1.81062,1.81066,97399999.0
2005-09-21 16:46:00,1.81082,1.81091,1.81067,1.8107,107100002.0
2005-09-21 16:47:00,1.81068,1.81079,1.81063,1.81076,134946996.0
2005-09-21 16:48:00,1.81081,1.81091,1.81066,1.81091,81899999.0
2005-09-21 16:49:00,1.81095,1.81115,1.81087,1.81099,72900000.0
2005-09-21 16:50:00,1.81093,1.81113,1.81093,1.8111,49500000.0
2005-09-21 16:51:00,1.81114,1.8112,1.811,1.81107,53700001.0
2005-09-21 16:52:00,1.81132,1.81171,1.81132,1.81171,45399999.0
2005-09-21 16:53:00,1.81174,1.81185,1.81159,1.81164,58600000.0
2005-09-21 16:54:00,1.81168,1.81181,1.81161,1.81163,57800000.0
2005-09-21 16:55:00,1.81173,1.81195,1.8116,1.81195,39800000.0
2005-09-21 16:56:00,1.8119,1.81195,1.81181,1.81187,29400000.0
2005-09-21 16:57:00,1.81199,1.81211,1.81198,1.81198,133699998.0
2005-09-21 16:58:00,1.81188,1.81237,1.81187,1.81237,89599998.0
2005-09-21 16:59:00,1.81247,1.81249,1.81219,1.81235,99500000.0
2005-09-21 17:00:00,1.81235,1.8124,1.81208,1.81208,59500000.0
2005-09-21 17:01:00,1.81202,1.81202,1.81171,1.8118,101699999.0
2005-09-21 17:02:00,1.81187,1.81197,1.81175,1.81195,96400001.0
2005-09-21 17:03:00,1.81205,1.81221,1.81205,1.81211,62800000.0
2005-09-21 17:04:00,1.81208,1.81219,1.8119,1.81208,111300001.0
2005-09-21 17:05:00,1.81201,1.81219,1.81195,1.81207,60700002.0
2005-09-21 17:06:00,1.81202,1.81204,1.81177,1.81184,71900000.0
2005-09-21 17:07:00,1.81163,1.81163,1.81124,1.81124,42499998.0
2005-09-21 17:08:00,1.81108,1.81123,1.81103,1.81123,63300001.0
2005-09-21 17:09:00,1.81121,1.81121,1.81114,1.81114,7900000.0
2005-09-21 17:10:00,1.8111,1.81113,1.81048,1.81048,82699999.0
2005-09-21 17:11:00,1.81059,1.81108,1.81059,1.81108,48500000.0
2005-09-21 17:12:00,1.81123,1.81123,1.81097,1.81109,99700001.0
2005-09-21 17:13:00,1.81109,1.81117,1.81106,1.81108,67399999.0
2005-09-21 17:14:00,1.81106,1.81106,1.81088,1.8109,49700000.0
2005-09-21 17:15:00,1.8108,1.8109,1.81078,1.81086,80600000.0
2005-09-21 17:16:00,1.81089,1.8109,1.81082,1.81087,107000000.0
2005-09-21 17:17:00,1.81073,1.81073,1.81044,1.81047,71799998.0
2005-09-21 17:18:00,1.81041,1.81054,1.81041,1.81054,11700000.0
2005-09-21 17:19:00,1.81073,1.81075,1.81068,1.81069,40599999.0
2005-09-21 17:20:00,1.81068,1.8108,1.81063,1.81063,97000001.0
2005-09-21 17:21:00,1.81064,1.81072,1.81064,1.81067,63199999.0
2005-09-21 17:22:00,1.81037,1.81037,1.80966,1.80973,15700000.0
2005-09-21 17:23:00,1.80977,1.81022,1.80977,1.81022,61400000.0
2005-09-21 17:24:00,1.8103,1.8103,1.81015,1.8102,48000000.0
2005-09-21 17:25:00,1.8103,1.8103,1.81015,1.81027,40400000.0
2005-09-21 17:26:00,1.8104,1.81045,1.81037,1.81042,55199999.0
2005-09-21 17:27:00,1.81053,1.81057,1.81037,1.81057,57200001.0
2005-09-21 17:28:00,1.8105,1.8105,1.81047,1.81047,16300000.0
2005-09-21 17:29:00,1.81052,1.81055,1.80985,1.80985,36000000.0
2005-09-21 17:30:00,1.80983,1.80983,1.80914,1.80961,168600000.0
2005-09-21 17:31:00,1.8093,1.80942,1.80923,1.80937,28700000.0
2005-09-21 17:32:00,1.80931,1.80931,1.80907,1.80924,57600000.0
2005-09-21 17:33:00,1.80926,1.80926,1.809,1.80903,74000001.0
2005-09-21 17:34:00,1.80887,1.80888,1.80821,1.80821,107499999.0
2005-09-21 17:35:00,1.80817,1.8085,1.80817,1.80841,92000002.0
2005-09-21 17:36:00,1.80836,1.80849,1.80825,1.80849,43600000.0
2005-09-21 17:37:00,1.80847,1.80861,1.80847,1.80853,51400000.0
2005-09-21 17:38:00,1.80865,1.80896,1.80865,1.80878,13400000.0
2005-09-21 17:39:00,1.80877,1.80892,1.80877,1.80886,39000000.0
2005-09-21 17:40:00,1.80876,1.80876,1.80852,1.8086,74699998.0
2005-09-21 17:41:00,1.8086,1.8086,1.80851,1.80853,69700000.0
2005-09-21 17:42:00,1.80852,1.80869,1.8085,1.80867,95399999.0
2005-09-21 17:43:00,1.80859,1.8087,1.8082,1.8087,55100000.0
2005-09-21 17:44:00,1.80868,1.80922,1.80864,1.80922,99500002.0
2005-09-21 17:45:00,1.80923,1.80931,1.80913,1.80931,57400001.0
2005-09-21 17:46:00,1.80928,1.80948,1.80926,1.80948,46300000.0
2005-09-21 17:47:00,1.8094,1.8094,1.80908,1.80908,29800000.0
2005-09-21 17:48:00,1.80905,1.80917,1.80905,1.80912,27900000.0
2005-09-21 17:49:00,1.80915,1.80916,1.80907,1.80916,46500001.0
2005-09-21 17:50:00,1.80909,1.80918,1.80902,1.80902,65200000.0
2005-09-21 17:51:00,1.809,1.80909,1.809,1.80908,35600000.0
2005-09-21 17:52:00,1.80912,1.80915,1.80908,1.80909,61799999.0
2005-09-21 17:53:00,1.80899,1.80913,1.80899,1.80913,49800001.0
2005-09-21 17:54:00,1.80914,1.80929,1.8091,1.8091,65500000.0
2005-09-21 17:55:00,1.80903,1.80903,1.80897,1.80897,94500001.0
2005-09-21 17:56:00,1.80878,1.80883,1.80871,1.80883,53700000.0
2005-09-21 17:57:00,1.80878,1.80893,1.80878,1.80893,31000000.0
2005-09-21 17:58:00,1.80882,1.809,1.80882,1.80889,62600000.0
2005-09-21 17:59:00,1.80893,1.80909,1.80893,1.80902,47699999.0
2005-09-21 18:00:00,1.80903,1.80903,1.80884,1.80884,60900001.0
2005-09-21 18:01:00,1.8089,1.80901,1.80879,1.80895,932099995.0
2005-09-21 18:02:00,1.80896,1.80921,1.80891,1.80921,1200069995.0
2005-09-21 18:03:00,1.80916,1.80939,1.80894,1.80927,1316999999.0
2005-09-21 18:04:00,1.80936,1.80937,1.80915,1.80915,950049995.0
2005-09-21 18:05:00,1.8091,1.80942,1.8091,1.8093,869899999.0
2005-09-21 18:06:00,1.80925,1.80925,1.80897,1.80915,1015299993.0
2005-09-21 18:07:00,1.8091,1.8091,1.80887,1.80903,1241499997.0
2005-09-21 18:08:00,1.809,1.809,1.8088,1.80883,1293499997.0
2005-09-21 18:09:00,1.80877,1.80893,1.80877,1.80893,495700000.0
2005-09-21 18:10:00,1.80895,1.80895,1.80885,1.80895,720200001.0
2005-09-21 18:11:00,1.80885,1.80888,1.80873,1.80885,582700003.0
2005-09-21 18:12:00,1.80878,1.80889,1.80867,1.80875,731000000.0
2005-09-21 18:13:00,1.80878,1.80884,1.80871,1.80873,553700000.0
2005-09-21 18:14:00,1.80872,1.80872,1.8085,1.80852,837299999.0
2005-09-21 18:15:00,1.80851,1.80851,1.80809,1.80825,802199994.0
2005-09-21 18:16:00,1.80822,1.80822,1.80799,1.80802,633999999.0
2005-09-21 18:17:00,1.80811,1.80826,1.80811,1.8082,447350004.0
2005-09-21 18:18:00,1.80821,1.80835,1.80818,1.80819,774500005.0
2005-09-21 18:19:00,1.80833,1.80833,1.80818,1.80818,512400000.0
2005-09-21 18:20:00,1.8082,1.80832,1.80814,1.80832,545699997.0
2005-09-21 18:21:00,1.80837,1.80844,1.80818,1.80831,636599996.0
2005-09-21 18:22:00,1.80812,1.80827,1.80804,1.80804,723400000.0
2005-09-21 18:23:00,1.80802,1.8083,1.80797,1.80823,910199997.0
2005-09-21 18:24:00,1.80827,1.8087,1.80789,1.80809,669200000.0
2005-09-21 18:25:00,1.80816,1.80839,1.80815,1.80839,766200000.0
2005-09-21 18:26:00,1.80843,1.8086,1.80835,1.80847,656970001.0
2005-09-21 18:27:00,1.80841,1.80841,1.80816,1.80817,768299996.0
2005-09-21 18:28:00,1.80812,1.80815,1.80797,1.80814,403049999.0
2005-09-21 18:29:00,1.80805,1.80819,1.80798,1.80798,679750001.0
2005-09-21 18:30:00,1.8079,1.8079,1.80753,1.80759,527299999.0
2005-09-21 18:31:00,1.80761,1.80779,1.80761,1.80763,514300002.0
2005-09-21 18:32:00,1.80761,1.80776,1.80756,1.80776,408299998.0
2005-09-21 18:33:00,1.80782,1.80791,1.8078,1.8078,652200002.0
2005-09-21 18:34:00,1.80779,1.8078,1.80761,1.80765,697299997.0
2005-09-21 18:35:00,1.80755,1.80772,1.8075,1.80772,464299998.0
2005-09-21 18:36:00,1.80774,1.80774,1.80766,1.80767,78299999.0
2005-09-21 18:37:00,1.80759,1.80759,1.80736,1.8074,60300000.0
2005-09-21 18:38:00,1.80749,1.80758,1.80747,1.80747,160499999.0
2005-09-21 18:39:00,1.80738,1.8076,1.80715,1.80737,225099998.0
2005-09-21 18:40:00,1.80736,1.80736,1.807,1.8071,402800001.0
2005-09-21 18:41:00,1.80712,1.80738,1.80711,1.8072,283599999.0
2005-09-21 18:42:00,1.80728,1.80752,1.80721,1.8074,123200001.0
2005-09-21 18:43:00,1.80755,1.80795,1.80755,1.80795,87099999.0
2005-09-21 18:44:00,1.80793,1.80807,1.80778,1.80786,540899996.0
2005-09-21 18:45:00,1.80787,1.80813,1.80781,1.80813,159600000.0
2005-09-21 18:46:00,1.80806,1.80815,1.80802,1.80802,179199998.0
2005-09-21 18:47:00,1.80813,1.80838,1.80813,1.80838,217299998.0
2005-09-21 18:48:00,1.80835,1.8085,1.80833,1.8084,329500002.0
2005-09-21 18:49:00,1.80835,1.80835,1.80816,1.80826,62600000.0
2005-09-21 18:50:00,1.8083,1.80835,1.80823,1.80825,236300000.0
2005-09-21 18:51:00,1.80829,1.80833,1.80812,1.80818,553450001.0
2005-09-21 18:52:00,1.80807,1.80826,1.80798,1.80798,588799998.0
2005-09-21 18:53:00,1.80791,1.80805,1.80791,1.80803,443900003.0
2005-09-21 18:54:00,1.80812,1.80812,1.80791,1.80795,249500001.0
2005-09-21 18:55:00,1.80802,1.80813,1.808,1.80802,630900001.0
2005-09-21 18:56:00,1.80778,1.80808,1.80756,1.80795,240300000.0
2005-09-21 18:57:00,1.80803,1.80822,1.808,1.80822,494100001.0
2005-09-21 18:58:00,1.80839,1.80863,1.80838,1.80855,640900003.0
2005-09-21 18:59:00,1.8085,1.80858,1.80838,1.80838,516699997.0
2005-09-21 19:00:00,1.80831,1.80841,1.80826,1.8083,249520000.0
2005-09-21 19:01:00,1.80834,1.80842,1.80832,1.80832,79200000.0
2005-09-21 19:02:00,1.80833,1.80848,1.80833,1.80845,382799999.0
2005-09-21 19:03:00,1.80849,1.80855,1.80832,1.80837,547400000.0
2005-09-21 19:04:00,1.80847,1.80853,1.80841,1.80853,188499999.0
2005-09-21 19:05:00,1.80857,1.8088,1.80857,1.80874,142100001.0
2005-09-21 19:06:00,1.80872,1.80872,1.80849,1.80858,698399997.0
2005-09-21 19:07:00,1.80851,1.80866,1.80851,1.80857,357099999.0
2005-09-21 19:08:00,1.80829,1.80843,1.80792,1.80833,453999999.0
2005-09-21 19:09:00,1.80857,1.80863,1.8085,1.80857,211999998.0
2005-09-21 19:10:00,1.80852,1.80855,1.80845,1.80847,485199998.0
2005-09-21 19:11:00,1.80847,1.80849,1.80833,1.80833,106199999.0
2005-09-21 19:12:00,1.80832,1.80848,1.80813,1.80838,146100000.0
2005-09-21 19:13:00,1.80846,1.80853,1.80833,1.80845,399299999.0
2005-09-21 19:14:00,1.8084,1.80848,1.80819,1.80828,208200000.0
2005-09-21 19:15:00,1.80827,1.80842,1.80825,1.80836,338800000.0
2005-09-21 19:16:00,1.8084,1.80843,1.80837,1.8084,158699999.0
2005-09-21 19:17:00,1.80841,1.80843,1.80835,1.80837,292999996.0
2005-09-21 19:18:00,1.80837,1.80844,1.80833,1.80837,251550001.0
2005-09-21 19:19:00,1.80835,1.80835,1.80825,1.80828,379099998.0
2005-09-21 19:20:00,1.80827,1.8083,1.80813,1.8082,424300003.0
2005-09-21 19:21:00,1.8083,1.80836,1.80821,1.80821,417699997.0
2005-09-21 19:22:00,1.8083,1.80836,1.80824,1.80836,274600000.0
2005-09-21 19:23:00,1.80838,1.80849,1.80831,1.80838,351399997.0
2005-09-21 19:24:00,1.80819,1.80819,1.80779,1.80813,152300002.0
2005-09-21 19:25:00,1.80833,1.80836,1.8083,1.80836,102900003.0
2005-09-21 19:26:00,1.80837,1.80842,1.80827,1.80833,299400001.0
2005-09-21 19:27:00,1.80838,1.80844,1.80829,1.80832,558999998.0
2005-09-21 19:28:00,1.80834,1.80858,1.80834,1.8085,408100000.0
2005-09-21 19:29:00,1.80845,1.80859,1.80845,1.80858,252600000.0
2005-09-21 19:30:00,1.80858,1.80875,1.80858,1.80875,451000004.0
2005-09-21 19:31:00,1.80883,1.8092,1.8088,1.80898,325499997.0
2005-09-21 19:32:00,1.80895,1.80912,1.80876,1.80897,455800003.0
2005-09-21 19:33:00,1.809,1.80901,1.80894,1.80898,244499997.0
2005-09-21 19:34:00,1.8089,1.80895,1.80885,1.8089,178400001.0
2005-09-21 19:35:00,1.80891,1.80904,1.80887,1.80895,484599995.0
2005-09-21 19:36:00,1.80895,1.80904,1.80892,1.809,373699999.0
2005-09-21 19:37:00,1.80896,1.80929,1.80894,1.80928,330300002.0
2005-09-21 19:38:00,1.80936,1.80967,1.80936,1.8096,110800000.0
2005-09-21 19:39:00,1.8096,1.80965,1.80943,1.80961,134899999.0
2005-09-21 19:40:00,1.80972,1.80976,1.8096,1.80962,421999998.0
2005-09-21 19:41:00,1.8095,1.80958,1.80947,1.8095,342500000.0
2005-09-21 19:42:00,1.80952,1.81006,1.80952,1.81006,279200001.0
2005-09-21 19:43:00,1.81009,1.81009,1.80976,1.80989,121500000.0
2005-09-21 19:44:00,1.8099,1.81002,1.80983,1.8099,340899999.0
2005-09-21 19:45:00,1.8099,1.80993,1.80983,1.80988,154899998.0
2005-09-21 19:46:00,1.80972,1.80972,1.80939,1.80953,373800000.0
2005-09-21 19:47:00,1.80977,1.80977,1.80962,1.80962,95100000.0
2005-09-21 19:48:00,1.80955,1.80959,1.80943,1.80943,172000002.0
2005-09-21 19:49:00,1.80945,1.80945,1.80938,1.80945,233100000.0
2005-09-21 19:50:00,1.80943,1.80943,1.80924,1.80928,344499998.0
2005-09-21 19:51:00,1.80927,1.80927,1.80905,1.80915,290399997.0
2005-09-21 19:52:00,1.80917,1.80928,1.80917,1.80928,151699999.0
2005-09-21 19:53:00,1.80933,1.80933,1.80927,1.80927,43200000.0
2005-09-21 19:54:00,1.80934,1.80968,1.80934,1.80968,195499998.0
2005-09-21 19:55:00,1.80964,1.80976,1.80961,1.80972,70400000.0
2005-09-21 19:56:00,1.8098,1.80984,1.80973,1.80983,323499999.0
2005-09-21 19:57:00,1.8098,1.80987,1.80977,1.8098,367700001.0
2005-09-21 19:58:00,1.80982,1.80994,1.80982,1.80988,280199999.0
2005-09-21 19:59:00,1.80986,1.80994,1.80978,1.80985,337569998.0
2005-09-21 20:00:00,1.80979,1.80985,1.80976,1.80977,228699999.0
2005-09-21 20:01:00,1.80976,1.80983,1.80974,1.80983,204899998.0
2005-09-21 20:02:00,1.80984,1.80984,1.80967,1.8097,172199998.0
2005-09-21 20:03:00,1.80971,1.8098,1.8097,1.8097,127000001.0
2005-09-21 20:04:00,1.80972,1.80977,1.80968,1.8097,216100002.0
2005-09-21 20:05:00,1.80966,1.80985,1.80966,1.80973,196800002.0
2005-09-21 20:06:00,1.80987,1.80993,1.80979,1.80988,273100000.0
2005-09-21 20:07:00,1.80987,1.80991,1.80978,1.80988,219299998.0
2005-09-21 20:08:00,1.80993,1.80993,1.80976,1.80985,345199996.0
2005-09-21 20:09:00,1.80974,1.80976,1.80963,1.80972,133000002.0
2005-09-21 20:10:00,1.80957,1.80961,1.80935,1.80938,145199998.0
2005-09-21 20:11:00,1.80975,1.80975,1.8097,1.80975,83200002.0
2005-09-21 20:12:00,1.8097,1.80978,1.80963,1.8097,497000002.0
2005-09-21 20:13:00,1.80967,1.80975,1.80963,1.80965,134200000.0
2005-09-21 20:14:00,1.8097,1.80981,1.80969,1.80969,120799999.0
2005-09-21 20:15:00,1.80973,1.80992,1.80973,1.80987,383900002.0
2005-09-21 20:16:00,1.80987,1.80995,1.80987,1.80995,156200000.0
2005-09-21 20:17:00,1.80993,1.80993,1.80985,1.80988,52500000.0
2005-09-21 20:18:00,1.8099,1.81003,1.80979,1.80981,172499999.0
2005-09-21 20:19:00,1.80985,1.81002,1.80983,1.81002,150499997.0
2005-09-21 20:20:00,1.81,1.81005,1.80995,1.81,296399997.0
2005-09-21 20:21:00,1.81,1.81002,1.81,1.81,185400000.0
2005-09-21 20:22:00,1.80999,1.81002,1.80992,1.80992,177600002.0
2005-09-21 20:23:00,1.80991,1.81005,1.80987,1.80997,343500000.0
2005-09-21 20:24:00,1.80995,1.80998,1.8099,1.80997,154200002.0
2005-09-21 20:25:00,1.80996,1.80996,1.80978,1.80986,419399999.0
2005-09-21 20:26:00,1.8098,1.80988,1.80977,1.8098,494199998.0
2005-09-21 20:27:00,1.80985,1.80988,1.8098,1.80985,305400001.0
2005-09-21 20:28:00,1.80982,1.80985,1.80975,1.8098,323700000.0
2005-09-21 20:29:00,1.80982,1.80982,1.8097,1.8097,160700000.0
2005-09-21 20:30:00,1.8097,1.80978,1.80965,1.80973,865599997.0
2005-09-21 20:31:00,1.80965,1.8097,1.80954,1.80954,541200003.0
2005-09-21 20:32:00,1.80953,1.80955,1.80918,1.8095,615500002.0
2005-09-21 20:33:00,1.80936,1.80941,1.80924,1.80924,296200000.0
2005-09-21 20:34:00,1.80918,1.80925,1.80883,1.80911,70000000.0
2005-09-21 20:35:00,1.80905,1.80905,1.80885,1.80886,61900000.0
2005-09-21 20:36:00,1.80904,1.80904,1.8087,1.8087,187900004.0
2005-09-21 20:37:00,1.80857,1.80875,1.80833,1.80833,118300002.0
2005-09-21 20:38:00,1.80845,1.8085,1.80828,1.8083,339899996.0
2005-09-21 20:39:00,1.80832,1.80832,1.80777,1.80809,240400000.0
2005-09-21 20:40:00,1.8081,1.80838,1.80803,1.80814,128600000.0
2005-09-21 20:41:00,1.80805,1.8081,1.808,1.80804,206299999.0
2005-09-21 20:42:00,1.80808,1.80809,1.80807,1.80809,10000000.0
2005-09-21 20:43:00,1.80812,1.80812,1.80787,1.8079,335099997.0
2005-09-21 20:44:00,1.80789,1.80803,1.80783,1.80803,381800002.0
2005-09-21 20:45:00,1.80803,1.80803,1.80792,1.80803,69900000.0
2005-09-21 20:46:00,1.8081,1.80831,1.8081,1.80825,202400006.0
2005-09-21 20:47:00,1.80815,1.80838,1.80808,1.80838,366649999.0
2005-09-21 20:48:00,1.80844,1.80853,1.8084,1.80845,174299999.0
2005-09-21 20:49:00,1.80842,1.80843,1.80822,1.80843,115500000.0
2005-09-21 20:50:00,1.80842,1.80844,1.80835,1.80837,361300002.0
2005-09-21 20:51:00,1.80818,1.80842,1.80802,1.8081,421800004.0
2005-09-21 20:52:00,1.80826,1.80853,1.80826,1.80852,209199998.0
2005-09-21 20:53:00,1.80856,1.80857,1.80831,1.80839,595749994.0
2005-09-21 20:54:00,1.80841,1.80853,1.80838,1.80838,240299998.0
2005-09-21 20:55:00,1.80837,1.80841,1.80824,1.80824,453299998.0
2005-09-21 20:56:00,1.8082,1.80825,1.80817,1.80817,528599999.0
2005-09-21 20:57:00,1.80817,1.80824,1.80809,1.80818,537199997.0
2005-09-21 20:58:00,1.80828,1.80844,1.80825,1.80831,239500002.0
2005-09-21 20:59:00,1.80833,1.8089,1.80829,1.8089,497800000.0
2005-09-21 21:00:00,1.80843,1.80863,1.80831,1.80861,403699999.0
2005-09-21 21:01:00,1.80853,1.80853,1.80818,1.80838,341300000.0
2005-09-21 21:02:00,1.80844,1.80858,1.80836,1.80851,230500001.0
2005-09-21 21:03:00,1.80852,1.80862,1.80852,1.80858,162599998.0
2005-09-21 21:04:00,1.8086,1.80865,1.80855,1.80862,161100000.0
2005-09-21 21:05:00,1.8086,1.80865,1.80854,1.80854,228000001.0
2005-09-21 21:06:00,1.80848,1.80858,1.80848,1.80858,177000002.0
2005-09-21 21:07:00,1.8086,1.80865,1.80855,1.80865,56800000.0
2005-09-21 21:08:00,1.80863,1.80863,1.80844,1.80844,62700000.0
2005-09-21 21:09:00,1.80836,1.80852,1.80832,1.80843,138600001.0
2005-09-21 21:10:00,1.80855,1.80862,1.80855,1.80862,128899998.0
2005-09-21 21:11:00,1.80859,1.80868,1.80857,1.80857,171100003.0
2005-09-21 21:12:00,1.80854,1.80854,1.80845,1.80853,110500000.0
2005-09-21 21:13:00,1.8085,1.80858,1.8084,1.8084,230299998.0
2005-09-21 21:14:00,1.80814,1.80864,1.80808,1.80824,281099998.0
2005-09-21 21:15:00,1.80845,1.80845,1.80832,1.80843,258000002.0
2005-09-21 21:16:00,1.80855,1.80855,1.8085,1.8085,75999999.0
2005-09-21 21:17:00,1.8085,1.80853,1.80842,1.80853,157500001.0
2005-09-21 21:18:00,1.80855,1.80863,1.80855,1.8086,79200002.0
2005-09-21 21:19:00,1.80865,1.80868,1.8086,1.80865,109699998.0
2005-09-21 21:20:00,1.80862,1.80862,1.80841,1.80845,325199997.0
2005-09-21 21:21:00,1.80845,1.8087,1.80845,1.8086,183599997.0
2005-09-21 21:22:00,1.8086,1.80865,1.8086,1.8086,219100001.0
2005-09-21 21:23:00,1.80863,1.80863,1.80847,1.80857,28500000.0
2005-09-21 21:24:00,1.80849,1.80849,1.80839,1.80842,119300000.0
2005-09-21 21:25:00,1.80846,1.80857,1.80846,1.8085,146599999.0
2005-09-21 21:26:00,1.80852,1.80855,1.80842,1.80855,44500000.0
2005-09-21 21:27:00,1.80852,1.8086,1.80852,1.8086,79800000.0
2005-09-21 21:28:00,1.80851,1.80857,1.80843,1.80855,170099998.0
2005-09-21 21:29:00,1.80855,1.80855,1.80855,1.80855,7500000.0
2005-09-21 21:30:00,1.80826,1.80857,1.80826,1.8085,113300003.0
2005-09-21 21:31:00,1.80857,1.80863,1.80856,1.80863,22800000.0
2005-09-21 21:32:00,1.80865,1.80868,1.8085,1.80865,251100001.0
2005-09-21 21:33:00,1.80862,1.80862,1.80835,1.80836,272799999.0
2005-09-21 21:34:00,1.80838,1.80856,1.80838,1.80843,248999999.0
2005-09-21 21:35:00,1.80847,1.80847,1.80837,1.80837,52100001.0
2005-09-21 21:36:00,1.80837,1.80853,1.80837,1.80838,120199997.0
2005-09-21 21:37:00,1.80839,1.80852,1.80838,1.80838,215899997.0
2005-09-21 21:38:00,1.8083,1.80838,1.8083,1.8083,79700000.0
2005-09-21 21:39:00,1.80838,1.80838,1.80835,1.80835,14800000.0
2005-09-21 21:40:00,1.80833,1.80843,1.80822,1.80832,130100000.0
2005-09-21 21:41:00,1.80833,1.80856,1.80833,1.80851,83600000.0
2005-09-21 21:42:00,1.80853,1.80857,1.8085,1.8085,138800000.0
2005-09-21 21:43:00,1.80847,1.8086,1.80847,1.80855,106400000.0
2005-09-21 21:44:00,1.80853,1.80854,1.80845,1.80845,131499998.0
2005-09-21 21:45:00,1.80822,1.80838,1.80813,1.80823,93800000.0
2005-09-21 21:46:00,1.80844,1.80844,1.80838,1.80838,127999999.0
2005-09-21 21:47:00,1.80833,1.80835,1.80825,1.80825,144799999.0
2005-09-21 21:48:00,1.8082,1.80833,1.8082,1.80828,123899998.0
2005-09-21 21:49:00,1.80817,1.80822,1.80794,1.80806,56999999.0
2005-09-21 21:50:00,1.80823,1.80834,1.80821,1.80825,36000000.0
2005-09-21 21:51:00,1.80837,1.80853,1.80837,1.80838,252600002.0
2005-09-21 21:52:00,1.80811,1.80834,1.808,1.8082,85999999.0
2005-09-21 21:53:00,1.80838,1.80842,1.80832,1.80832,57200000.0
2005-09-21 21:54:00,1.80837,1.80847,1.80835,1.80835,141399999.0
2005-09-21 21:55:00,1.8084,1.80885,1.8084,1.80885,159050000.0
2005-09-21 21:56:00,1.8089,1.80895,1.8089,1.80895,76500001.0
2005-09-21 21:57:00,1.8087,1.80875,1.80837,1.80839,72400000.0
2005-09-21 21:58:00,1.80888,1.80888,1.80881,1.80888,92799999.0
2005-09-21 21:59:00,1.8089,1.80895,1.80885,1.80885,474699997.0
2005-09-21 22:00:00,1.80891,1.80904,1.80889,1.80899,145400000.0
2005-09-21 22:01:00,1.80897,1.80903,1.8089,1.8089,138300000.0
2005-09-21 22:02:00,1.8089,1.80893,1.80874,1.80892,132400000.0
2005-09-21 22:03:00,1.80894,1.80899,1.80875,1.80887,70200000.0
2005-09-21 22:04:00,1.80892,1.80932,1.80887,1.80932,279999997.0
2005-09-21 22:05:00,1.80938,1.80938,1.8093,1.80932,194999996.0
2005-09-21 22:06:00,1.80904,1.80928,1.80904,1.80926,34700000.0
2005-09-21 22:07:00,1.80935,1.80935,1.8093,1.8093,61100000.0
2005-09-21 22:08:00,1.80933,1.80934,1.80899,1.80899,80200000.0
2005-09-21 22:09:00,1.80894,1.80934,1.80894,1.80901,63500000.0
2005-09-21 22:10:00,1.80895,1.80923,1.80895,1.80923,16300000.0
2005-09-21 22:11:00,1.80932,1.80942,1.80929,1.80938,41600000.0
2005-09-21 22:12:00,1.80937,1.8094,1.80928,1.80929,135000000.0
2005-09-21 22:13:00,1.80932,1.80938,1.80932,1.80932,58000000.0
2005-09-21 22:14:00,1.80928,1.80928,1.80922,1.80922,41500000.0
2005-09-21 22:15:00,1.80921,1.80921,1.80877,1.80877,269099998.0
2005-09-21 22:16:00,1.80878,1.80907,1.80878,1.80907,366700000.0
2005-09-21 22:17:00,1.80905,1.80915,1.809,1.80915,101000001.0
2005-09-21 22:18:00,1.809,1.809,1.80881,1.80884,124799999.0
2005-09-21 22:19:00,1.80898,1.80898,1.80887,1.80888,85899999.0
2005-09-21 22:20:00,1.80908,1.80908,1.80895,1.80897,66400001.0
2005-09-21 22:21:00,1.80895,1.80895,1.8087,1.8087,100799999.0
2005-09-21 22:22:00,1.80875,1.80891,1.80874,1.80875,84000001.0
2005-09-21 22:23:00,1.80868,1.80868,1.8083,1.80853,186499999.0
2005-09-21 22:24:00,1.80844,1.80853,1.80824,1.80825,68200001.0
2005-09-21 22:25:00,1.80881,1.80886,1.80879,1.80886,120200002.0
2005-09-21 22:26:00,1.80891,1.80902,1.80891,1.80902,37100000.0
2005-09-21 22:27:00,1.80899,1.80902,1.80879,1.80883,81700000.0
2005-09-21 22:28:00,1.80882,1.80882,1.80867,1.8087,85500000.0
2005-09-21 22:29:00,1.80867,1.80873,1.80854,1.80862,238099997.0
2005-09-21 22:30:00,1.80866,1.80866,1.80859,1.80862,71500000.0
2005-09-21 22:31:00,1.80867,1.80874,1.80867,1.80874,73499999.0
2005-09-21 22:32:00,1.80876,1.80887,1.80876,1.80884,208500002.0
2005-09-21 22:33:00,1.80882,1.80886,1.80876,1.80876,133100001.0
2005-09-21 22:34:00,1.80877,1.80891,1.80874,1.80879,168699999.0
2005-09-21 22:35:00,1.80885,1.80895,1.80885,1.80895,70199998.0
2005-09-21 22:36:00,1.80895,1.80895,1.80885,1.80885,30000000.0
2005-09-21 22:37:00,1.80893,1.80893,1.80881,1.80881,101099999.0
2005-09-21 22:38:00,1.80875,1.80885,1.80875,1.80882,78700001.0
2005-09-21 22:39:00,1.80878,1.80878,1.80873,1.80878,40300000.0
2005-09-21 22:40:00,1.80878,1.80878,1.80871,1.80872,86100001.0
2005-09-21 22:41:00,1.8087,1.80884,1.8087,1.80884,74100002.0
2005-09-21 22:42:00,1.80891,1.80897,1.8089,1.80897,26400000.0
2005-09-21 22:43:00,1.80884,1.80884,1.80871,1.80871,60300001.0
2005-09-21 22:44:00,1.8087,1.80882,1.8087,1.80881,107200000.0
2005-09-21 22:45:00,1.80876,1.80882,1.80855,1.80882,119400002.0
2005-09-21 22:46:00,1.80863,1.80885,1.80863,1.80877,99500002.0
2005-09-21 22:47:00,1.80873,1.80873,1.80863,1.80867,80200000.0
2005-09-21 22:48:00,1.80858,1.80881,1.80852,1.80856,66200001.0
2005-09-21 22:49:00,1.80872,1.80873,1.8087,1.80873,59400001.0
2005-09-21 22:50:00,1.80885,1.80895,1.80882,1.8089,47999999.0
2005-09-21 22:51:00,1.80869,1.8089,1.80867,1.80872,111499999.0
2005-09-21 22:52:00,1.80892,1.80892,1.80892,1.80892,30600000.0
2005-09-21 22:53:00,1.80894,1.80898,1.80872,1.80898,25100000.0
2005-09-21 22:54:00,1.80902,1.80902,1.80895,1.80895,78900001.0
2005-09-21 22:55:00,1.80883,1.80907,1.80883,1.80907,101500001.0
2005-09-21 22:56:00,1.80905,1.80905,1.809,1.809,74799999.0
2005-09-21 22:57:00,1.80902,1.80929,1.80902,1.80925,63099999.0
2005-09-21 22:58:00,1.80918,1.80937,1.80918,1.80937,102400001.0
2005-09-21 22:59:00,1.80915,1.80941,1.80902,1.80902,127700000.0
2005-09-21 23:00:00,1.80918,1.80918,1.80894,1.80916,55799998.0
2005-09-21 23:01:00,1.8093,1.80942,1.80912,1.80927,50799999.0
2005-09-21 23:02:00,1.8092,1.8095,1.80916,1.80933,73400002.0
2005-09-21 23:03:00,1.80923,1.80937,1.80892,1.80892,91299999.0
2005-09-21 23:04:00,1.80888,1.80924,1.80881,1.80918,41400000.0
2005-09-21 23:05:00,1.80928,1.80937,1.80903,1.80919,44100000.0
2005-09-21 23:06:00,1.80913,1.80959,1.80906,1.8095,27000000.0
2005-09-21 23:07:00,1.80943,1.80943,1.80929,1.80936,47400001.0
2005-09-21 23:08:00,1.80935,1.80945,1.80919,1.80919,29600000.0
2005-09-21 23:09:00,1.8092,1.80946,1.8092,1.80941,19700000.0
2005-09-21 23:10:00,1.80925,1.80936,1.80905,1.8092,42300000.0
2005-09-21 23:11:00,1.80931,1.80947,1.80923,1.80939,133199999.0
2005-09-21 23:12:00,1.80932,1.80942,1.80928,1.80939,79599999.0
2005-09-21 23:13:00,1.80947,1.80947,1.80921,1.80933,47200000.0
2005-09-21 23:14:00,1.80923,1.80936,1.80912,1.80927,98800002.0
2005-09-21 23:15:00,1.80915,1.80949,1.80905,1.8092,118300001.0
2005-09-21 23:16:00,1.80928,1.80948,1.80916,1.80938,59400000.0
2005-09-21 23:17:00,1.80947,1.80961,1.80932,1.80932,63400000.0
2005-09-21 23:18:00,1.80945,1.80955,1.80903,1.80903,73499999.0
2005-09-21 23:19:00,1.80907,1.80914,1.80886,1.80901,56200000.0
2005-09-21 23:20:00,1.80911,1.80911,1.80881,1.80888,83700001.0
2005-09-21 23:21:00,1.80883,1.8093,1.80883,1.80928,60899999.0
2005-09-21 23:22:00,1.80927,1.80927,1.80879,1.80887,116900000.0
2005-09-21 23:23:00,1.80938,1.80942,1.8093,1.80938,41700000.0
2005-09-21 23:24:00,1.80935,1.80935,1.80928,1.80935,49250000.0
2005-09-21 23:25:00,1.80928,1.80928,1.80919,1.80922,31800000.0
2005-09-21 23:26:00,1.80922,1.80926,1.80922,1.80926,18000000.0
2005-09-21 23:27:00,1.80928,1.80932,1.80928,1.80932,31800000.0
2005-09-21 23:28:00,1.80912,1.80916,1.80894,1.80897,87699999.0
2005-09-21 23:29:00,1.80937,1.80943,1.80935,1.80941,96700001.0
2005-09-21 23:30:00,1.80942,1.80942,1.80934,1.8094,12400000.0
2005-09-21 23:31:00,1.80925,1.80935,1.80925,1.8093,57900000.0
2005-09-21 23:32:00,1.8093,1.80938,1.80922,1.8093,43100000.0
2005-09-21 23:33:00,1.80929,1.80929,1.80923,1.80923,14300000.0
2005-09-21 23:34:00,1.80923,1.80925,1.80902,1.80906,78199998.0
2005-09-21 23:35:00,1.80919,1.80933,1.80919,1.80933,3800000.0
2005-09-21 23:36:00,1.80918,1.80918,1.809,1.80904,31400000.0
2005-09-21 23:37:00,1.80937,1.8094,1.80931,1.80938,20900000.0
2005-09-21 23:38:00,1.80925,1.80942,1.80925,1.80942,77099999.0
2005-09-21 23:39:00,1.80922,1.80923,1.80903,1.80914,112200000.0
2005-09-21 23:40:00,1.80942,1.80942,1.80934,1.80938,61900000.0
2005-09-21 23:41:00,1.8092,1.8092,1.80895,1.80904,33500000.0
2005-09-21 23:42:00,1.80912,1.80922,1.80898,1.80922,60099999.0
2005-09-21 23:43:00,1.80912,1.80934,1.80909,1.80928,53600000.0
2005-09-21 23:44:00,1.8093,1.8093,1.8093,1.8093,7100000.0
2005-09-21 23:45:00,1.80937,1.80945,1.80926,1.80945,13700000.0
2005-09-21 23:46:00,1.80943,1.80956,1.80943,1.80946,68300001.0
2005-09-21 23:47:00,1.8096,1.80965,1.8096,1.80965,14300000.0
2005-09-21 23:48:00,1.80958,1.80959,1.80943,1.80955,76300001.0
2005-09-21 23:49:00,1.80968,1.80968,1.80947,1.80958,100100003.0
2005-09-21 23:50:00,1.8097,1.81013,1.8097,1.81013,43400000.0
2005-09-21 23:51:00,1.81084,1.81084,1.81083,1.81083,22300000.0
2005-09-21 23:52:00,1.8108,1.8109,1.81076,1.81079,86500001.0
2005-09-21 23:53:00,1.81065,1.81065,1.81057,1.81057,34600000.0
2005-09-21 23:54:00,1.81057,1.81057,1.80956,1.80956,60500000.0
2005-09-21 23:55:00,1.80948,1.80948,1.80942,1.80942,54599998.0
2005-09-21 23:56:00,1.8103,1.8109,1.80998,1.81061,85699999.0
2005-09-21 23:57:00,1.81082,1.81098,1.81082,1.81098,5000000.0
2005-09-21 23:58:00,1.81094,1.81105,1.81085,1.81105,31500000.0
2005-09-21 23:59:00,1.81113,1.81113,1.81097,1.81111,55400000.0
2005-09-22 00:00:00,1.81105,1.8111,1.81088,1.8111,122399998.0
2005-09-22 00:01:00,1.81106,1.81115,1.81098,1.81115,63000000.0
2005-09-22 00:02:00,1.81127,1.81133,1.81127,1.81133,6500000.0
2005-09-22 00:03:00,1.8114,1.81145,1.81135,1.81145,97499998.0
2005-09-22 00:04:00,1.81131,1.81134,1.81131,1.81134,20700000.0
2005-09-22 00:05:00,1.8111,1.8111,1.81094,1.81098,40100000.0
2005-09-22 00:06:00,1.81135,1.81135,1.81135,1.81135,7200000.0
2005-09-22 00:07:00,1.81123,1.8113,1.81096,1.81096,68900000.0
2005-09-22 00:08:00,1.81102,1.81117,1.81102,1.81116,73700001.0
2005-09-22 00:09:00,1.81122,1.81122,1.81111,1.81111,68400001.0
2005-09-22 00:10:00,1.81108,1.81109,1.81107,1.81107,45999999.0
2005-09-22 00:11:00,1.81107,1.8111,1.811,1.81102,71199999.0
2005-09-22 00:12:00,1.8111,1.8111,1.81107,1.81107,4800000.0
2005-09-22 00:13:00,1.81094,1.81103,1.81085,1.81098,62500000.0
2005-09-22 00:14:00,1.8111,1.8111,1.81105,1.8111,19800000.0
2005-09-22 00:15:00,1.81085,1.81092,1.81074,1.81091,74000001.0
2005-09-22 00:16:00,1.81103,1.81103,1.81082,1.81082,46500000.0
2005-09-22 00:17:00,1.8111,1.81115,1.8111,1.81115,1400000.0
2005-09-22 00:18:00,1.81078,1.81093,1.81073,1.81093,75199999.0
2005-09-22 00:19:00,1.81117,1.81118,1.81111,1.81118,58100000.0
2005-09-22 00:20:00,1.81076,1.81108,1.81076,1.81108,87200002.0
2005-09-22 00:21:00,1.8112,1.8112,1.8112,1.8112,48100000.0
2005-09-22 00:22:00,1.81102,1.81112,1.8109,1.81108,95100000.0
2005-09-22 00:23:00,1.8113,1.81142,1.81128,1.81142,36400000.0
2005-09-22 00:24:00,1.81113,1.81132,1.81107,1.81114,40100000.0
2005-09-22 00:25:00,1.8113,1.81145,1.8113,1.8113,4900000.0
2005-09-22 00:26:00,1.81108,1.81128,1.81106,1.81128,47000000.0
2005-09-22 00:27:00,1.81128,1.81146,1.81126,1.81129,120599999.0
2005-09-22 00:28:00,1.81115,1.81117,1.811,1.81117,44400000.0
2005-09-22 00:29:00,1.81125,1.81135,1.81125,1.81135,96700002.0
2005-09-22 00:30:00,1.81098,1.8112,1.81098,1.8112,38600000.0
2005-09-22 00:31:00,1.81135,1.81135,1.81135,1.81135,600000.0
2005-09-22 00:32:00,1.81102,1.8113,1.811,1.81127,61700000.0
2005-09-22 00:33:00,1.81118,1.81125,1.81107,1.81125,23000000.0
2005-09-22 00:34:00,1.81125,1.81125,1.81109,1.81114,22400000.0
2005-09-22 00:35:00,1.81112,1.81116,1.81097,1.81115,36700000.0
2005-09-22 00:36:00,1.8111,1.81117,1.81098,1.81117,91100000.0
2005-09-22 00:37:00,1.81132,1.81137,1.81128,1.81135,50800001.0
2005-09-22 00:38:00,1.81115,1.81124,1.81102,1.81102,37900000.0
2005-09-22 00:39:00,1.8113,1.81133,1.81121,1.81133,47900000.0
2005-09-22 00:40:00,1.81104,1.81115,1.81091,1.81104,78300001.0
2005-09-22 00:41:00,1.8113,1.8113,1.81126,1.81126,56500002.0
2005-09-22 00:42:00,1.81113,1.81113,1.81096,1.81101,47800001.0
2005-09-22 00:43:00,1.81107,1.81107,1.81095,1.81098,32100000.0
2005-09-22 00:44:00,1.81116,1.81128,1.81104,1.81104,60900000.0
2005-09-22 00:45:00,1.81109,1.81109,1.81105,1.81107,51100000.0
2005-09-22 00:46:00,1.81096,1.81117,1.81087,1.81087,124499999.0
2005-09-22 00:47:00,1.8108,1.81085,1.81077,1.81082,38500000.0
2005-09-22 00:48:00,1.81075,1.81075,1.81057,1.81064,34700000.0
2005-09-22 00:49:00,1.8108,1.81085,1.8108,1.81083,32900000.0
2005-09-22 00:50:00,1.81083,1.8109,1.81076,1.8109,50000000.0
2005-09-22 00:51:00,1.81095,1.81095,1.81095,1.81095,5200000.0
2005-09-22 00:52:00,1.81095,1.81095,1.8109,1.81095,52500000.0
2005-09-22 00:53:00,1.81089,1.81093,1.81075,1.81075,60100000.0
2005-09-22 00:54:00,1.81073,1.81073,1.81063,1.81063,9000000.0
2005-09-22 00:55:00,1.81049,1.81052,1.81037,1.81037,76999998.0
2005-09-22 00:56:00,1.81026,1.81026,1.81024,1.81024,4300000.0
2005-09-22 00:57:00,1.81028,1.81028,1.8102,1.8102,94100001.0
2005-09-22 00:58:00,1.81017,1.81025,1.81015,1.8102,47800000.0
2005-09-22 00:59:00,1.81033,1.81065,1.81033,1.81065,89300000.0
2005-09-22 01:00:00,1.81061,1.81062,1.81061,1.81062,2800000.0
2005-09-22 01:01:00,1.81048,1.8105,1.81048,1.8105,32200000.0
2005-09-22 01:02:00,1.81054,1.81074,1.81054,1.81065,18200000.0
2005-09-22 01:03:00,1.8107,1.8107,1.81051,1.81063,74199999.0
2005-09-22 01:04:00,1.81057,1.8106,1.81043,1.81055,26200000.0
2005-09-22 01:05:00,1.81062,1.81062,1.81042,1.81042,69400000.0
2005-09-22 01:06:00,1.81045,1.81054,1.81021,1.81021,61899998.0
2005-09-22 01:07:00,1.8102,1.81025,1.8102,1.8102,53700000.0
2005-09-22 01:08:00,1.8102,1.81025,1.8102,1.81025,29400001.0
2005-09-22 01:09:00,1.8103,1.81043,1.8103,1.81043,85900001.0
2005-09-22 01:10:00,1.81045,1.81045,1.81038,1.8104,14000000.0
2005-09-22 01:11:00,1.81045,1.81045,1.81038,1.81042,47300000.0
2005-09-22 01:12:00,1.81043,1.81058,1.81043,1.81052,20600000.0
2005-09-22 01:13:00,1.81052,1.81063,1.81051,1.81051,18900000.0
2005-09-22 01:14:00,1.81053,1.81053,1.81047,1.81047,35700000.0
2005-09-22 01:15:00,1.81039,1.81044,1.81027,1.81044,57500000.0
2005-09-22 01:16:00,1.81045,1.81045,1.8104,1.8104,28300000.0
2005-09-22 01:17:00,1.8104,1.81045,1.81035,1.8104,24600000.0
2005-09-22 01:18:00,1.81045,1.81045,1.8104,1.81045,46600000.0
2005-09-22 01:19:00,1.81038,1.8104,1.81038,1.8104,13200000.0
2005-09-22 01:20:00,1.81044,1.81051,1.81044,1.81051,23200001.0
2005-09-22 01:21:00,1.81019,1.81037,1.81019,1.8103,30200000.0
2005-09-22 01:22:00,1.81032,1.8104,1.81032,1.8104,27500001.0
2005-09-22 01:23:00,1.81037,1.81049,1.81037,1.81047,53499999.0
2005-09-22 01:24:00,1.81017,1.81024,1.81003,1.81013,50600000.0
2005-09-22 01:25:00,1.81045,1.81045,1.81023,1.81029,83599999.0
2005-09-22 01:26:00,1.8101,1.81043,1.81006,1.81043,71700000.0
2005-09-22 01:27:00,1.8103,1.81038,1.8103,1.81038,69100000.0
2005-09-22 01:28:00,1.81002,1.81022,1.81002,1.81004,36700000.0
2005-09-22 01:29:00,1.81035,1.81035,1.81027,1.8103,36500000.0
2005-09-22 01:30:00,1.81025,1.81035,1.80999,1.81011,81600000.0
2005-09-22 01:31:00,1.81032,1.81035,1.8103,1.8103,44800000.0
2005-09-22 01:32:00,1.81037,1.81057,1.81037,1.8105,41200000.0
2005-09-22 01:33:00,1.81057,1.81064,1.81053,1.81063,75200000.0
2005-09-22 01:34:00,1.81063,1.81072,1.81056,1.81072,46600000.0
2005-09-22 01:35:00,1.81077,1.81091,1.81068,1.81069,62849998.0
2005-09-22 01:36:00,1.81082,1.81097,1.81082,1.81087,55499999.0
2005-09-22 01:37:00,1.81087,1.811,1.81082,1.811,82800000.0
2005-09-22 01:38:00,1.81101,1.8111,1.81101,1.81108,77900004.0
2005-09-22 01:39:00,1.81117,1.81117,1.81109,1.8111,48400000.0
2005-09-22 01:40:00,1.81106,1.81106,1.81106,1.81106,10200000.0
2005-09-22 01:41:00,1.81107,1.81112,1.81098,1.81108,97400000.0
2005-09-22 01:42:00,1.81107,1.81125,1.81094,1.81125,112899998.0
2005-09-22 01:43:00,1.8114,1.81161,1.8112,1.8112,33000000.0
2005-09-22 01:44:00,1.81107,1.81172,1.81107,1.81172,63000000.0
2005-09-22 01:45:00,1.81194,1.8121,1.81119,1.81176,58499999.0
2005-09-22 01:46:00,1.81197,1.81251,1.81197,1.81251,25000000.0
2005-09-22 01:47:00,1.8126,1.81289,1.81247,1.81277,78200000.0
2005-09-22 01:48:00,1.81287,1.81287,1.81253,1.81255,26599999.0
2005-09-22 01:49:00,1.81262,1.81271,1.81251,1.81256,71100000.0
2005-09-22 01:50:00,1.81285,1.81291,1.81269,1.81284,70000000.0
2005-09-22 01:51:00,1.81277,1.81285,1.81265,1.81269,37500000.0
2005-09-22 01:52:00,1.8127,1.81293,1.81264,1.81293,31900000.0
2005-09-22 01:53:00,1.81294,1.81301,1.81294,1.81301,19000000.0
2005-09-22 01:54:00,1.81278,1.81278,1.81243,1.81247,57000000.0
2005-09-22 01:55:00,1.81255,1.81266,1.81255,1.81265,31300000.0
2005-09-22 01:56:00,1.81267,1.81267,1.81254,1.81254,36799999.0
2005-09-22 01:57:00,1.81259,1.81261,1.81244,1.81258,98300001.0
2005-09-22 01:58:00,1.81271,1.81278,1.8125,1.81278,90500002.0
2005-09-22 01:59:00,1.81275,1.81275,1.81267,1.81275,39499999.0
2005-09-22 02:00:00,1.81276,1.81276,1.8126,1.8127,29000000.0
2005-09-22 02:01:00,1.81269,1.81271,1.81264,1.81269,33100000.0
2005-09-22 02:02:00,1.81259,1.81265,1.81259,1.81262,43200000.0
2005-09-22 02:03:00,1.81257,1.81257,1.81244,1.81253,102899998.0
2005-09-22 02:04:00,1.81242,1.81242,1.81233,1.81236,41800000.0
2005-09-22 02:05:00,1.81234,1.81239,1.81217,1.81236,39800000.0
2005-09-22 02:06:00,1.8125,1.8126,1.81248,1.8126,19700000.0
2005-09-22 02:07:00,1.8127,1.81278,1.81269,1.81278,57099998.0
2005-09-22 02:08:00,1.81281,1.81288,1.81281,1.81288,48899999.0
2005-09-22 02:09:00,1.81292,1.81298,1.81291,1.81291,43100000.0
2005-09-22 02:10:00,1.81301,1.81318,1.81301,1.81303,70800001.0
2005-09-22 02:11:00,1.81305,1.81317,1.81296,1.81315,16300000.0
2005-09-22 02:12:00,1.81311,1.81317,1.81287,1.81287,42300000.0
2005-09-22 02:13:00,1.81287,1.81299,1.81278,1.81297,82299999.0
2005-09-22 02:14:00,1.81333,1.81393,1.81333,1.81388,63499999.0
2005-09-22 02:15:00,1.81352,1.81371,1.81329,1.81371,73000002.0
2005-09-22 02:16:00,1.81392,1.81402,1.81392,1.81402,69200000.0
2005-09-22 02:17:00,1.81398,1.81402,1.81379,1.81402,35000000.0
2005-09-22 02:18:00,1.81406,1.81436,1.81389,1.81436,63800001.0
2005-09-22 02:19:00,1.81435,1.81444,1.81426,1.81438,77800002.0
2005-09-22 02:20:00,1.81422,1.81422,1.81388,1.81397,70499998.0
2005-09-22 02:21:00,1.81392,1.81399,1.81372,1.81372,44100000.0
2005-09-22 02:22:00,1.81363,1.81374,1.81357,1.81372,110900001.0
2005-09-22 02:23:00,1.81381,1.81388,1.81375,1.81375,55600000.0
2005-09-22 02:24:00,1.81368,1.81379,1.81364,1.81373,76099998.0
2005-09-22 02:25:00,1.81361,1.81368,1.81361,1.81362,26700001.0
2005-09-22 02:26:00,1.81355,1.81355,1.81326,1.81326,87800001.0
2005-09-22 02:27:00,1.81337,1.81337,1.81309,1.81332,67500000.0
2005-09-22 02:28:00,1.81317,1.81351,1.81317,1.81325,65200001.0
2005-09-22 02:29:00,1.81329,1.81344,1.81329,1.81344,51400001.0
2005-09-22 02:30:00,1.81344,1.81357,1.81344,1.81357,72700000.0
2005-09-22 02:31:00,1.8134,1.8134,1.81312,1.81312,42100000.0
2005-09-22 02:32:00,1.81343,1.81346,1.8134,1.8134,53200000.0
2005-09-22 02:33:00,1.81342,1.8135,1.81325,1.8135,83699998.0
2005-09-22 02:34:00,1.81345,1.81351,1.8134,1.8134,55400000.0
2005-09-22 02:35:00,1.81334,1.81341,1.81322,1.81337,47600000.0
2005-09-22 02:36:00,1.81332,1.81348,1.81332,1.81348,46900001.0
2005-09-22 02:37:00,1.81345,1.81347,1.81342,1.81343,6700000.0
2005-09-22 02:38:00,1.81345,1.81355,1.81345,1.81355,34050000.0
2005-09-22 02:39:00,1.81352,1.81352,1.81329,1.81329,78599999.0
2005-09-22 02:40:00,1.8132,1.8132,1.81312,1.81312,28700000.0
2005-09-22 02:41:00,1.81314,1.81353,1.81314,1.81353,73750000.0
2005-09-22 02:42:00,1.81349,1.81359,1.81337,1.81357,48800000.0
2005-09-22 02:43:00,1.81345,1.81345,1.81315,1.81315,20000000.0
2005-09-22 02:44:00,1.8132,1.81359,1.8132,1.81338,74600000.0
2005-09-22 02:45:00,1.81347,1.8135,1.81342,1.81343,108199996.0
2005-09-22 02:46:00,1.81345,1.81345,1.81326,1.81328,42800001.0
2005-09-22 02:47:00,1.8133,1.8133,1.81315,1.81315,37000000.0
2005-09-22 02:48:00,1.81322,1.81322,1.81321,1.81321,37199998.0
2005-09-22 02:49:00,1.81318,1.81318,1.81311,1.81311,26500000.0
2005-09-22 02:50:00,1.81311,1.8132,1.81303,1.81303,56400001.0
2005-09-22 02:51:00,1.81292,1.81292,1.8126,1.8126,55900000.0
2005-09-22 02:52:00,1.81252,1.81252,1.81215,1.81215,42400000.0
2005-09-22 02:53:00,1.81202,1.8122,1.81202,1.8122,12300000.0
2005-09-22 02:54:00,1.81212,1.81212,1.81181,1.81192,45000000.0
2005-09-22 02:55:00,1.81188,1.81206,1.81185,1.81198,67799999.0
2005-09-22 02:56:00,1.81205,1.8121,1.81191,1.81191,78600000.0
2005-09-22 02:57:00,1.81195,1.81231,1.81178,1.81231,105400001.0
2005-09-22 02:58:00,1.81235,1.81235,1.81211,1.81216,43200000.0
2005-09-22 02:59:00,1.8123,1.8123,1.8123,1.8123,5200000.0
2005-09-22 03:00:00,1.81249,1.81257,1.81247,1.81257,62999999.0
2005-09-22 03:01:00,1.81265,1.81274,1.81265,1.8127,52999999.0
2005-09-22 03:02:00,1.81253,1.81253,1.81237,1.81237,14900000.0
2005-09-22 03:03:00,1.81247,1.8126,1.81246,1.8126,92000001.0
2005-09-22 03:04:00,1.81261,1.81261,1.81227,1.81227,32900000.0
2005-09-22 03:05:00,1.81216,1.81217,1.81197,1.81197,37800000.0
2005-09-22 03:06:00,1.81176,1.81176,1.81138,1.81138,101900000.0
2005-09-22 03:07:00,1.8113,1.8113,1.81115,1.81115,42799998.0
2005-09-22 03:08:00,1.81103,1.81114,1.81094,1.81094,70000001.0
2005-09-22 03:09:00,1.81083,1.81102,1.81071,1.8109,68900000.0
2005-09-22 03:10:00,1.81107,1.81109,1.81086,1.81086,71400002.0
2005-09-22 03:11:00,1.81065,1.81065,1.81032,1.8104,42200000.0
2005-09-22 03:12:00,1.81019,1.81019,1.80939,1.80939,14800000.0
2005-09-22 03:13:00,1.80923,1.80933,1.80908,1.80933,66799999.0
2005-09-22 03:14:00,1.80935,1.80952,1.80931,1.80936,54100000.0
2005-09-22 03:15:00,1.80933,1.80939,1.80915,1.80915,44300001.0
2005-09-22 03:16:00,1.8092,1.8093,1.8092,1.8093,14800000.0
2005-09-22 03:17:00,1.80929,1.80942,1.80924,1.80942,74300002.0
2005-09-22 03:18:00,1.80936,1.80945,1.80931,1.80945,37700000.0
2005-09-22 03:19:00,1.80948,1.80959,1.80942,1.80959,73699997.0
2005-09-22 03:20:00,1.80941,1.80952,1.8094,1.80952,40900000.0
2005-09-22 03:21:00,1.80958,1.80982,1.8095,1.80982,50900000.0
2005-09-22 03:22:00,1.80985,1.80985,1.8096,1.8096,30800000.0
2005-09-22 03:23:00,1.80965,1.80981,1.80965,1.80974,67500000.0
2005-09-22 03:24:00,1.80959,1.80959,1.80956,1.80956,7200000.0
2005-09-22 03:25:00,1.80947,1.80958,1.80945,1.80945,47700001.0
2005-09-22 03:26:00,1.80942,1.80958,1.80942,1.80956,35400000.0
2005-09-22 03:27:00,1.80943,1.80943,1.80937,1.80937,12800000.0
2005-09-22 03:28:00,1.80927,1.8093,1.80916,1.80925,39500000.0
2005-09-22 03:29:00,1.80903,1.80903,1.80882,1.80882,14300000.0
2005-09-22 03:30:00,1.80873,1.80873,1.80872,1.80872,3100000.0
2005-09-22 03:31:00,1.80871,1.80871,1.80866,1.80866,16100000.0
2005-09-22 03:32:00,1.80835,1.80844,1.80803,1.80825,119999998.0
2005-09-22 03:33:00,1.80844,1.80845,1.80836,1.80836,69200002.0
2005-09-22 03:34:00,1.8085,1.80874,1.8085,1.80863,54700000.0
2005-09-22 03:35:00,1.80878,1.80886,1.80877,1.80886,29200000.0
2005-09-22 03:36:00,1.80889,1.80903,1.80889,1.80898,79600000.0
2005-09-22 03:37:00,1.80901,1.80913,1.80899,1.80907,51800000.0
2005-09-22 03:38:00,1.80902,1.80912,1.80897,1.80897,56400000.0
2005-09-22 03:39:00,1.80907,1.80927,1.80905,1.80905,58900002.0
2005-09-22 03:40:00,1.80904,1.80904,1.80893,1.80897,68799998.0
2005-09-22 03:41:00,1.80878,1.80878,1.80875,1.80875,11600000.0
2005-09-22 03:42:00,1.80865,1.80876,1.80864,1.80867,45700001.0
2005-09-22 03:43:00,1.80877,1.80883,1.80877,1.80883,24500000.0
2005-09-22 03:44:00,1.80891,1.80897,1.80876,1.80876,26500000.0
2005-09-22 03:45:00,1.80865,1.80866,1.80854,1.80858,24600000.0
2005-09-22 03:46:00,1.80797,1.80797,1.80689,1.80712,33000000.0
2005-09-22 03:47:00,1.80737,1.80737,1.80719,1.80731,73100001.0
2005-09-22 03:48:00,1.80727,1.80752,1.80722,1.80748,65300000.0
2005-09-22 03:49:00,1.80723,1.80741,1.80723,1.80741,32800000.0
2005-09-22 03:50:00,1.80748,1.8075,1.80748,1.8075,16900000.0
2005-09-22 03:51:00,1.80747,1.80749,1.80733,1.80733,85000000.0
2005-09-22 03:52:00,1.80739,1.80751,1.80738,1.80751,26200000.0
2005-09-22 03:53:00,1.80741,1.80741,1.80662,1.80665,78000000.0
2005-09-22 03:54:00,1.80671,1.80685,1.80664,1.80664,68399999.0
2005-09-22 03:55:00,1.80674,1.8071,1.80674,1.8071,16700000.0
2005-09-22 03:56:00,1.80725,1.80725,1.80715,1.80725,27299999.0
2005-09-22 03:57:00,1.8072,1.80747,1.8072,1.80747,48900001.0
2005-09-22 03:58:00,1.8074,1.80743,1.80723,1.80743,28900000.0
2005-09-22 03:59:00,1.80735,1.80735,1.80723,1.80723,12200000.0
2005-09-22 04:00:00,1.80704,1.80704,1.80696,1.80696,21900000.0
2005-09-22 04:01:00,1.80697,1.80705,1.80697,1.80705,10500000.0
2005-09-22 04:02:00,1.8072,1.80736,1.80712,1.80712,61800000.0
2005-09-22 04:03:00,1.80724,1.80799,1.80724,1.80784,82546994.0
2005-09-22 04:04:00,1.80774,1.80784,1.80772,1.80784,32600000.0
2005-09-22 04:05:00,1.80777,1.80777,1.80729,1.80729,35000000.0
2005-09-22 04:06:00,1.80701,1.80717,1.80696,1.80711,24400000.0
2005-09-22 04:07:00,1.80736,1.80738,1.80707,1.80707,85000001.0
2005-09-22 04:08:00,1.80716,1.80724,1.8071,1.80724,87800000.0
2005-09-22 04:09:00,1.80727,1.80729,1.80724,1.80729,115299997.0
2005-09-22 04:10:00,1.80703,1.80703,1.80692,1.80692,10600000.0
2005-09-22 04:11:00,1.80672,1.80672,1.80637,1.80637,29300001.0
2005-09-22 04:12:00,1.80625,1.80686,1.80615,1.8068,69100000.0
2005-09-22 04:13:00,1.80668,1.80668,1.80637,1.80637,87700001.0
2005-09-22 04:14:00,1.80643,1.80657,1.80641,1.80641,67500001.0
2005-09-22 04:15:00,1.8066,1.80686,1.8066,1.80686,55000000.0
2005-09-22 04:16:00,1.80672,1.80674,1.80662,1.80668,114399999.0
2005-09-22 04:17:00,1.80694,1.80714,1.80694,1.80714,11000000.0
2005-09-22 04:18:00,1.80738,1.80738,1.80722,1.80722,18400000.0
2005-09-22 04:19:00,1.80729,1.80731,1.80729,1.80731,10500000.0
2005-09-22 04:20:00,1.80725,1.80725,1.80673,1.80674,105100001.0
2005-09-22 04:21:00,1.80744,1.80746,1.80729,1.80729,53700000.0
2005-09-22 04:22:00,1.8072,1.80741,1.8072,1.80741,52300001.0
2005-09-22 04:23:00,1.80741,1.80741,1.80725,1.80725,28700001.0
2005-09-22 04:24:00,1.80725,1.80739,1.80725,1.80736,50799999.0
2005-09-22 04:25:00,1.8073,1.8073,1.8073,1.8073,23500000.0
2005-09-22 04:26:00,1.80733,1.80735,1.8072,1.80735,15300000.0
2005-09-22 04:27:00,1.80743,1.80743,1.80734,1.80737,90899998.0
2005-09-22 04:28:00,1.80726,1.80726,1.80708,1.80708,74200000.0
2005-09-22 04:29:00,1.80701,1.80701,1.80673,1.80687,98100000.0
2005-09-22 04:30:00,1.80675,1.80675,1.80669,1.80669,27900000.0
2005-09-22 04:31:00,1.80661,1.80661,1.80654,1.80654,10600000.0
2005-09-22 04:32:00,1.80653,1.8066,1.8064,1.8064,73200000.0
2005-09-22 04:33:00,1.80652,1.80666,1.80652,1.8066,52699999.0
2005-09-22 04:34:00,1.80687,1.80693,1.80687,1.80693,28000000.0
2005-09-22 04:35:00,1.80695,1.80704,1.80695,1.80698,37400000.0
2005-09-22 04:36:00,1.80697,1.80715,1.80697,1.80713,75900001.0
2005-09-22 04:37:00,1.80717,1.80723,1.80711,1.80718,39500000.0
2005-09-22 04:38:00,1.80715,1.80723,1.80709,1.80723,100599999.0
2005-09-22 04:39:00,1.80719,1.80728,1.80718,1.80728,49800000.0
2005-09-22 04:40:00,1.80735,1.80738,1.80691,1.80721,27300000.0
2005-09-22 04:41:00,1.80751,1.80764,1.80751,1.80764,27699999.0
2005-09-22 04:42:00,1.80763,1.80763,1.80747,1.80747,77600003.0
2005-09-22 04:43:00,1.80746,1.80757,1.80715,1.80715,52800000.0
2005-09-22 04:44:00,1.807,1.80705,1.80695,1.80695,35199999.0
2005-09-22 04:45:00,1.80711,1.80714,1.80711,1.80714,8500000.0
2005-09-22 04:46:00,1.8072,1.80729,1.80686,1.80707,108000001.0
2005-09-22 04:47:00,1.80727,1.80732,1.80727,1.80728,47700000.0
2005-09-22 04:48:00,1.80733,1.80733,1.80727,1.80727,24700000.0
2005-09-22 04:49:00,1.80704,1.80709,1.80695,1.80706,82400000.0
2005-09-22 04:50:00,1.80712,1.80712,1.80704,1.80711,91100000.0
2005-09-22 04:51:00,1.80711,1.80725,1.80705,1.80725,94200001.0
2005-09-22 04:52:00,1.8071,1.8072,1.807,1.807,65500001.0
2005-09-22 04:53:00,1.80721,1.80721,1.80717,1.80717,9900000.0
2005-09-22 04:54:00,1.80699,1.80702,1.8068,1.8069,142000000.0
2005-09-22 04:55:00,1.80718,1.80731,1.80711,1.80731,16000000.0
2005-09-22 04:56:00,1.80738,1.80757,1.80738,1.80752,64499999.0
2005-09-22 04:57:00,1.80743,1.80743,1.80718,1.80725,81599998.0
2005-09-22 04:58:00,1.80709,1.80716,1.80703,1.80703,53300000.0
2005-09-22 04:59:00,1.80703,1.80712,1.80703,1.80703,76000000.0
2005-09-22 05:00:00,1.80703,1.80703,1.80693,1.80703,28300000.0
2005-09-22 05:01:00,1.80693,1.80703,1.80693,1.80701,35600000.0
2005-09-22 05:02:00,1.8067,1.80683,1.80656,1.80675,87100000.0
2005-09-22 05:03:00,1.8069,1.8069,1.80687,1.80687,11000000.0
2005-09-22 05:04:00,1.80673,1.80673,1.80658,1.80659,53999999.0
2005-09-22 05:05:00,1.80675,1.80687,1.80662,1.80687,78900001.0
2005-09-22 05:06:00,1.8068,1.80696,1.8068,1.80696,25300001.0
2005-09-22 05:07:00,1.80702,1.8071,1.80697,1.80708,60500002.0
2005-09-22 05:08:00,1.8069,1.80701,1.80679,1.80692,49400000.0
2005-09-22 05:09:00,1.80705,1.80708,1.80699,1.80708,97900000.0
2005-09-22 05:10:00,1.80678,1.80708,1.80672,1.8068,90800001.0
2005-09-22 05:11:00,1.8071,1.8071,1.8071,1.8071,6000000.0
2005-09-22 05:12:00,1.80712,1.80712,1.80708,1.80708,16800000.0
2005-09-22 05:13:00,1.80701,1.8071,1.80698,1.80703,85600000.0
2005-09-22 05:14:00,1.807,1.80708,1.807,1.80702,85700000.0
2005-09-22 05:15:00,1.80705,1.80713,1.80703,1.80709,56000000.0
2005-09-22 05:16:00,1.80707,1.80715,1.80705,1.8071,40200001.0
2005-09-22 05:17:00,1.80717,1.80717,1.80707,1.80707,28300000.0
2005-09-22 05:18:00,1.80713,1.80722,1.80707,1.80713,91200001.0
2005-09-22 05:19:00,1.8071,1.80715,1.8071,1.80713,55999999.0
2005-09-22 05:20:00,1.80708,1.80718,1.80708,1.80718,53900000.0
2005-09-22 05:21:00,1.80714,1.80717,1.807,1.80714,13800000.0
2005-09-22 05:22:00,1.80729,1.80734,1.80728,1.80728,44900001.0
2005-09-22 05:23:00,1.80732,1.80732,1.8073,1.8073,8200000.0
2005-09-22 05:24:00,1.80722,1.80734,1.80709,1.80709,40400000.0
2005-09-22 05:25:00,1.80725,1.80725,1.80716,1.80724,33100000.0
2005-09-22 05:26:00,1.8072,1.80741,1.80719,1.80719,48549999.0
2005-09-22 05:27:00,1.8072,1.80728,1.80715,1.80715,109200002.0
2005-09-22 05:28:00,1.80698,1.80716,1.80686,1.80696,32700000.0
2005-09-22 05:29:00,1.80705,1.80706,1.80693,1.80706,19300000.0
2005-09-22 05:30:00,1.8071,1.80715,1.8071,1.80715,27600000.0
2005-09-22 05:31:00,1.80712,1.80714,1.80712,1.80712,28400000.0
2005-09-22 05:32:00,1.80719,1.80719,1.80713,1.80713,50600002.0
2005-09-22 05:33:00,1.80714,1.80718,1.80709,1.80718,42800001.0
2005-09-22 05:34:00,1.80723,1.80724,1.80691,1.80717,158900000.0
2005-09-22 05:35:00,1.80697,1.80697,1.80671,1.80673,124900000.0
2005-09-22 05:36:00,1.80712,1.80712,1.80694,1.80705,40200000.0
2005-09-22 05:37:00,1.80707,1.8071,1.80705,1.80705,48200000.0
2005-09-22 05:38:00,1.80716,1.8073,1.80694,1.80694,94199999.0
2005-09-22 05:39:00,1.80657,1.80697,1.80652,1.80658,110999999.0
2005-09-22 05:40:00,1.80687,1.80693,1.80678,1.8069,78300002.0
2005-09-22 05:41:00,1.80656,1.80681,1.80656,1.80663,58399999.0
2005-09-22 05:42:00,1.80696,1.80702,1.80684,1.80692,100600001.0
2005-09-22 05:43:00,1.807,1.80701,1.80695,1.807,57099999.0
2005-09-22 05:44:00,1.80703,1.80703,1.80695,1.80696,26846994.0
2005-09-22 05:45:00,1.80687,1.80687,1.8066,1.80668,80000000.0
2005-09-22 05:46:00,1.80668,1.80692,1.80651,1.8068,64599999.0
2005-09-22 05:47:00,1.80699,1.80699,1.80686,1.80688,56000000.0
2005-09-22 05:48:00,1.80696,1.80703,1.80693,1.80703,77100001.0
2005-09-22 05:49:00,1.80693,1.807,1.80693,1.807,20400000.0
2005-09-22 05:50:00,1.80673,1.80683,1.8066,1.80673,51400000.0
2005-09-22 05:51:00,1.80697,1.80713,1.80697,1.80708,68800000.0
2005-09-22 05:52:00,1.80662,1.8069,1.80662,1.80687,71000001.0
2005-09-22 05:53:00,1.80696,1.807,1.80684,1.807,57050000.0
2005-09-22 05:54:00,1.8071,1.80711,1.80686,1.80711,63200000.0
2005-09-22 05:55:00,1.80709,1.80713,1.80701,1.80701,35300000.0
2005-09-22 05:56:00,1.80697,1.80705,1.80697,1.807,53100000.0
2005-09-22 05:57:00,1.80703,1.80703,1.80694,1.80697,44699998.0
2005-09-22 05:58:00,1.80692,1.80692,1.80668,1.80672,48800000.0
2005-09-22 05:59:00,1.8067,1.80686,1.80662,1.80662,63000000.0
2005-09-22 06:00:00,1.8067,1.80675,1.8066,1.80667,44700000.0
2005-09-22 06:01:00,1.8067,1.8067,1.80656,1.80663,24000001.0
2005-09-22 06:02:00,1.80651,1.80662,1.80634,1.80662,49899999.0
2005-09-22 06:03:00,1.80667,1.80667,1.80636,1.80645,57400000.0
2005-09-22 06:04:00,1.80665,1.80665,1.80655,1.80665,97300002.0
2005-09-22 06:05:00,1.8066,1.80663,1.80653,1.80653,29000000.0
2005-09-22 06:06:00,1.80645,1.80655,1.80645,1.8065,51599999.0
2005-09-22 06:07:00,1.80641,1.80641,1.80587,1.80587,57900000.0
2005-09-22 06:08:00,1.80595,1.8061,1.80595,1.8061,2000000.0
2005-09-22 06:09:00,1.80596,1.80597,1.80585,1.80597,71300000.0
2005-09-22 06:10:00,1.8059,1.80603,1.80589,1.80603,33900000.0
2005-09-22 06:11:00,1.80612,1.80621,1.80598,1.80604,43700000.0
2005-09-22 06:12:00,1.80598,1.80612,1.80585,1.80612,33000000.0
2005-09-22 06:13:00,1.80623,1.8063,1.80623,1.80628,8300000.0
2005-09-22 06:14:00,1.80633,1.80633,1.8062,1.80621,33300001.0
2005-09-22 06:15:00,1.80627,1.80633,1.80618,1.80633,25900000.0
2005-09-22 06:16:00,1.8063,1.80637,1.80625,1.80625,77500000.0
2005-09-22 06:17:00,1.80642,1.80642,1.80605,1.80632,32600000.0
2005-09-22 06:18:00,1.80629,1.80629,1.80624,1.80628,33100000.0
2005-09-22 06:19:00,1.80627,1.80648,1.80627,1.80646,47400000.0
2005-09-22 06:20:00,1.80636,1.80636,1.80636,1.80636,52099999.0
2005-09-22 06:21:00,1.80631,1.80646,1.80631,1.80646,80399999.0
2005-09-22 06:22:00,1.8064,1.8067,1.8064,1.8067,36200000.0
2005-09-22 06:23:00,1.80676,1.80691,1.80663,1.80691,55400000.0
2005-09-22 06:24:00,1.80687,1.80687,1.80666,1.80666,96999999.0
2005-09-22 06:25:00,1.80673,1.80673,1.80667,1.80673,19100000.0
2005-09-22 06:26:00,1.80679,1.80692,1.80679,1.80692,34300000.0
2005-09-22 06:27:00,1.8069,1.80698,1.80687,1.80698,41100000.0
2005-09-22 06:28:00,1.80702,1.80703,1.80666,1.80671,71299998.0
2005-09-22 06:29:00,1.80687,1.80701,1.80687,1.80699,61200001.0
2005-09-22 06:30:00,1.8069,1.80695,1.80685,1.80685,46700000.0
2005-09-22 06:31:00,1.80698,1.80724,1.80698,1.80702,28200001.0
2005-09-22 06:32:00,1.80706,1.80706,1.80681,1.80689,73999998.0
2005-09-22 06:33:00,1.80693,1.80693,1.80693,1.80693,10200000.0
2005-09-22 06:34:00,1.80683,1.80699,1.80683,1.80699,61100000.0
2005-09-22 06:35:00,1.80697,1.80704,1.80673,1.80701,74500000.0
2005-09-22 06:36:00,1.80698,1.80698,1.80631,1.80631,40499999.0
2005-09-22 06:37:00,1.80633,1.80635,1.80626,1.80635,40900000.0
2005-09-22 06:38:00,1.80633,1.80633,1.80627,1.80627,25500000.0
2005-09-22 06:39:00,1.80607,1.80619,1.80586,1.80605,82999998.0
2005-09-22 06:40:00,1.80603,1.80621,1.80587,1.80591,67000000.0
2005-09-22 06:41:00,1.80613,1.80636,1.80598,1.80636,44899999.0
2005-09-22 06:42:00,1.80606,1.80611,1.80602,1.80608,36000000.0
2005-09-22 06:43:00,1.80618,1.80624,1.80611,1.80618,58000000.0
2005-09-22 06:44:00,1.80616,1.80635,1.80616,1.80635,36100000.0
2005-09-22 06:45:00,1.80637,1.80637,1.80621,1.80621,103300001.0
2005-09-22 06:46:00,1.80625,1.80625,1.80615,1.80622,24900000.0
2005-09-22 06:47:00,1.8062,1.80628,1.80617,1.80617,50700000.0
2005-09-22 06:48:00,1.8062,1.80622,1.80601,1.80622,65799999.0
2005-09-22 06:49:00,1.80622,1.80622,1.80608,1.80608,4200000.0
2005-09-22 06:50:00,1.80609,1.80632,1.80594,1.80632,35900000.0
2005-09-22 06:51:00,1.80635,1.80644,1.80628,1.80641,64599998.0
2005-09-22 06:52:00,1.80632,1.80632,1.80607,1.8063,47200000.0
2005-09-22 06:53:00,1.80636,1.80636,1.80585,1.80585,33200001.0
2005-09-22 06:54:00,1.80604,1.8064,1.80604,1.8063,32600000.0
2005-09-22 06:55:00,1.80619,1.80628,1.80615,1.80628,91700000.0
2005-09-22 06:56:00,1.80638,1.80666,1.80638,1.80659,57300001.0
2005-09-22 06:57:00,1.80667,1.80671,1.80666,1.80668,23900000.0
2005-09-22 06:58:00,1.80646,1.80646,1.80634,1.80634,33100000.0
2005-09-22 06:59:00,1.80605,1.80605,1.8059,1.8059,49600000.0
2005-09-22 07:00:00,1.80608,1.80611,1.80607,1.80608,36200000.0
2005-09-22 07:01:00,1.80604,1.80609,1.80583,1.80587,66800000.0
2005-09-22 07:02:00,1.80593,1.80608,1.80578,1.80601,30500001.0
2005-09-22 07:03:00,1.80598,1.80601,1.80583,1.80583,47400000.0
2005-09-22 07:04:00,1.80596,1.80599,1.80596,1.80599,48400000.0
2005-09-22 07:05:00,1.80607,1.80621,1.80601,1.80621,100200001.0
2005-09-22 07:06:00,1.80623,1.8064,1.80622,1.80636,108200002.0
2005-09-22 07:07:00,1.80648,1.80691,1.80648,1.80691,29300000.0
2005-09-22 07:08:00,1.80705,1.80705,1.80697,1.80705,56100000.0
2005-09-22 07:09:00,1.80703,1.80707,1.80698,1.80703,40600000.0
2005-09-22 07:10:00,1.80706,1.80709,1.80706,1.80709,7300000.0
2005-09-22 07:11:00,1.80701,1.80704,1.80701,1.80704,9900000.0
2005-09-22 07:12:00,1.80703,1.80708,1.807,1.80708,45100000.0
2005-09-22 07:13:00,1.80712,1.80712,1.80687,1.80689,88499999.0
2005-09-22 07:14:00,1.80687,1.80715,1.80687,1.80715,96300001.0
2005-09-22 07:15:00,1.80728,1.80748,1.80716,1.80748,130800000.0
2005-09-22 07:16:00,1.8075,1.80805,1.80742,1.80796,89700000.0
2005-09-22 07:17:00,1.80799,1.80847,1.80799,1.80847,61400001.0
2005-09-22 07:18:00,1.80837,1.8084,1.80824,1.8084,51300000.0
2005-09-22 07:19:00,1.80848,1.80852,1.80845,1.80845,49000001.0
2005-09-22 07:20:00,1.8086,1.80902,1.80855,1.80856,78900000.0
2005-09-22 07:21:00,1.80838,1.80846,1.80832,1.80844,92400001.0
2005-09-22 07:22:00,1.80838,1.80842,1.80838,1.80838,25400000.0
2005-09-22 07:23:00,1.80831,1.80831,1.80824,1.80824,8100000.0
2005-09-22 07:24:00,1.8082,1.80825,1.8081,1.80819,64799999.0
2005-09-22 07:25:00,1.8082,1.80828,1.80812,1.8082,91899997.0
2005-09-22 07:26:00,1.80818,1.80825,1.80817,1.80817,88700000.0
2005-09-22 07:27:00,1.80805,1.8082,1.80805,1.80808,42600000.0
2005-09-22 07:28:00,1.80804,1.80812,1.80798,1.8081,80799998.0
2005-09-22 07:29:00,1.80815,1.80815,1.80815,1.80815,300000.0
2005-09-22 07:30:00,1.80807,1.80807,1.80798,1.80798,14800000.0
2005-09-22 07:31:00,1.80796,1.80797,1.80789,1.80797,37600000.0
2005-09-22 07:32:00,1.8079,1.80795,1.8079,1.8079,64700000.0
2005-09-22 07:33:00,1.808,1.8081,1.80795,1.80798,56500000.0
2005-09-22 07:34:00,1.8079,1.80797,1.80782,1.80782,63099999.0
2005-09-22 07:35:00,1.80783,1.80784,1.80762,1.80762,77300000.0
2005-09-22 07:36:00,1.80767,1.80786,1.80767,1.80786,61500000.0
2005-09-22 07:37:00,1.80781,1.80781,1.8076,1.8076,12300000.0
2005-09-22 07:38:00,1.80767,1.80789,1.80767,1.80789,23500000.0
2005-09-22 07:39:00,1.80757,1.80757,1.80753,1.80753,43999998.0
2005-09-22 07:40:00,1.80754,1.80768,1.80754,1.80768,38700000.0
2005-09-22 07:41:00,1.80771,1.80771,1.80764,1.80764,3200000.0
2005-09-22 07:42:00,1.80763,1.8079,1.80763,1.80782,55300000.0
2005-09-22 07:43:00,1.80801,1.80803,1.80792,1.80792,82570001.0
2005-09-22 07:44:00,1.80783,1.80784,1.80771,1.80784,54099998.0
2005-09-22 07:45:00,1.8078,1.8078,1.80773,1.80775,28000000.0
2005-09-22 07:46:00,1.80778,1.80783,1.80777,1.8078,87999999.0
2005-09-22 07:47:00,1.80781,1.80786,1.80771,1.80771,21700000.0
2005-09-22 07:48:00,1.80775,1.80775,1.80773,1.80773,20300000.0
2005-09-22 07:49:00,1.8078,1.80788,1.8078,1.80785,51500000.0
2005-09-22 07:50:00,1.80781,1.80781,1.80753,1.80755,42900000.0
2005-09-22 07:51:00,1.80752,1.80767,1.80751,1.80767,59900000.0
2005-09-22 07:52:00,1.80753,1.80773,1.80743,1.80744,98299997.0
2005-09-22 07:53:00,1.80767,1.80785,1.80766,1.80785,53899999.0
2005-09-22 07:54:00,1.80783,1.80787,1.80772,1.80787,102699998.0
2005-09-22 07:55:00,1.80792,1.80796,1.80784,1.80784,74700000.0
2005-09-22 07:56:00,1.80783,1.80787,1.80772,1.8078,30700000.0
2005-09-22 07:57:00,1.80778,1.80778,1.80772,1.80772,42200000.0
2005-09-22 07:58:00,1.80767,1.80782,1.80767,1.80782,10600000.0
2005-09-22 07:59:00,1.80785,1.80797,1.80783,1.8079,50600001.0
2005-09-22 08:00:00,1.80792,1.80826,1.80792,1.80815,53300000.0
2005-09-22 08:01:00,1.80819,1.80825,1.80805,1.80812,34150000.0
2005-09-22 08:02:00,1.80841,1.8088,1.80841,1.8086,16600000.0
2005-09-22 08:03:00,1.80857,1.80874,1.80855,1.80855,42300000.0
2005-09-22 08:04:00,1.80847,1.80868,1.80844,1.80865,82200001.0
2005-09-22 08:05:00,1.80862,1.80862,1.80845,1.80862,70299999.0
2005-09-22 08:06:00,1.80849,1.80849,1.80781,1.80788,67399999.0
2005-09-22 08:07:00,1.80792,1.80799,1.80773,1.80778,55700000.0
2005-09-22 08:08:00,1.80767,1.80767,1.80738,1.80746,36600000.0
2005-09-22 08:09:00,1.80748,1.80767,1.80742,1.80744,61999998.0
2005-09-22 08:10:00,1.80742,1.80769,1.80742,1.80764,125299999.0
2005-09-22 08:11:00,1.8077,1.80774,1.8077,1.80771,15700000.0
2005-09-22 08:12:00,1.80768,1.80772,1.80762,1.80768,46300000.0
2005-09-22 08:13:00,1.80773,1.80784,1.80767,1.80767,68100000.0
2005-09-22 08:14:00,1.80772,1.80772,1.80754,1.80754,29700000.0
2005-09-22 08:15:00,1.80755,1.80766,1.80735,1.80735,68800000.0
2005-09-22 08:16:00,1.80728,1.80743,1.80719,1.80743,41700000.0
2005-09-22 08:17:00,1.80728,1.80728,1.80719,1.80728,22000000.0
2005-09-22 08:18:00,1.80733,1.80741,1.80733,1.80733,17900000.0
2005-09-22 08:19:00,1.80738,1.80742,1.80734,1.80738,26100000.0
2005-09-22 08:20:00,1.80737,1.80741,1.8073,1.80737,38000000.0
2005-09-22 08:21:00,1.80732,1.80742,1.80731,1.80735,68700001.0
2005-09-22 08:22:00,1.80745,1.80745,1.80745,1.80745,22900000.0
2005-09-22 08:23:00,1.80752,1.80767,1.80752,1.80752,108000002.0
2005-09-22 08:24:00,1.80752,1.80764,1.80744,1.80764,31500000.0
2005-09-22 08:25:00,1.80762,1.80833,1.80762,1.80833,84600000.0
2005-09-22 08:26:00,1.80847,1.80865,1.80847,1.80865,92516995.0
2005-09-22 08:27:00,1.80872,1.80908,1.80872,1.809,56099999.0
2005-09-22 08:28:00,1.8089,1.80896,1.80885,1.8089,51300000.0
2005-09-22 08:29:00,1.80898,1.80898,1.80897,1.80898,12300000.0
2005-09-22 08:30:00,1.80898,1.8091,1.80894,1.80907,22000000.0
2005-09-22 08:31:00,1.8091,1.80923,1.80903,1.80909,60799999.0
2005-09-22 08:32:00,1.80922,1.80926,1.80909,1.80913,126700000.0
2005-09-22 08:33:00,1.80912,1.8092,1.80902,1.80902,43400000.0
2005-09-22 08:34:00,1.80893,1.80902,1.8089,1.80898,97499999.0
2005-09-22 08:35:00,1.809,1.809,1.80886,1.8089,64400000.0
2005-09-22 08:36:00,1.80888,1.80892,1.80881,1.80892,33600001.0
2005-09-22 08:37:00,1.80893,1.80921,1.80893,1.80912,85100000.0
2005-09-22 08:38:00,1.809,1.809,1.80862,1.80873,33600000.0
2005-09-22 08:39:00,1.8088,1.8088,1.80852,1.80857,67400002.0
2005-09-22 08:40:00,1.80857,1.80866,1.80852,1.80852,63400001.0
2005-09-22 08:41:00,1.80861,1.80905,1.80861,1.80899,147000001.0
2005-09-22 08:42:00,1.80893,1.80898,1.80886,1.80896,27400000.0
2005-09-22 08:43:00,1.80902,1.80928,1.80901,1.80918,104699999.0
2005-09-22 08:44:00,1.8093,1.80958,1.8093,1.80949,43700000.0
2005-09-22 08:45:00,1.80944,1.80944,1.80871,1.80871,27700000.0
2005-09-22 08:46:00,1.8087,1.80886,1.8086,1.80885,51899999.0
2005-09-22 08:47:00,1.80903,1.80908,1.80898,1.80908,82399999.0
2005-09-22 08:48:00,1.80919,1.80932,1.80915,1.80923,72400001.0
2005-09-22 08:49:00,1.8094,1.80946,1.80927,1.80927,26100000.0
2005-09-22 08:50:00,1.80915,1.80915,1.80898,1.80902,63000001.0
2005-09-22 08:51:00,1.80912,1.80915,1.80892,1.80892,84600000.0
2005-09-22 08:52:00,1.8087,1.80874,1.80868,1.80868,64699998.0
2005-09-22 08:53:00,1.80864,1.8087,1.80849,1.80849,48600000.0
2005-09-22 08:54:00,1.80862,1.80937,1.80862,1.80936,36200000.0
2005-09-22 08:55:00,1.80934,1.80942,1.8093,1.8093,41000001.0
2005-09-22 08:56:00,1.80927,1.80927,1.80879,1.80879,23700000.0
2005-09-22 08:57:00,1.80865,1.80894,1.8086,1.80894,78500002.0
2005-09-22 08:58:00,1.80895,1.80895,1.80877,1.80877,26700000.0
2005-09-22 08:59:00,1.8087,1.8087,1.80857,1.80858,60199998.0
2005-09-22 09:00:00,1.80853,1.80879,1.80853,1.80877,106100002.0
2005-09-22 09:01:00,1.80877,1.80892,1.80877,1.80889,40400000.0
2005-09-22 09:02:00,1.80889,1.80898,1.80886,1.80891,111500000.0
2005-09-22 09:03:00,1.80898,1.80898,1.80874,1.8088,87000000.0
2005-09-22 09:04:00,1.80864,1.80864,1.80837,1.8085,81200000.0
2005-09-22 09:05:00,1.80864,1.80866,1.80864,1.80866,25800000.0
2005-09-22 09:06:00,1.80873,1.80873,1.80862,1.80864,42600000.0
2005-09-22 09:07:00,1.80865,1.80882,1.80865,1.80881,74199999.0
2005-09-22 09:08:00,1.80889,1.80917,1.80889,1.80917,105700003.0
2005-09-22 09:09:00,1.80927,1.80927,1.80907,1.80907,42800000.0
2005-09-22 09:10:00,1.80898,1.80898,1.80874,1.8089,98599999.0
2005-09-22 09:11:00,1.80892,1.80892,1.80885,1.80885,18200000.0
2005-09-22 09:12:00,1.8087,1.8087,1.80809,1.8084,69500000.0
2005-09-22 09:13:00,1.80847,1.8086,1.80847,1.8086,38099999.0
2005-09-22 09:14:00,1.80866,1.8088,1.80847,1.80875,46900000.0
2005-09-22 09:15:00,1.80871,1.80871,1.80846,1.80863,40000000.0
2005-09-22 09:16:00,1.8085,1.8085,1.80826,1.80826,45100000.0
2005-09-22 09:17:00,1.80834,1.80856,1.80834,1.80856,86700002.0
2005-09-22 09:18:00,1.80858,1.8087,1.80853,1.8087,36500000.0
2005-09-22 09:19:00,1.80865,1.80925,1.80865,1.80925,31200000.0
2005-09-22 09:20:00,1.80928,1.80941,1.80915,1.80933,39100000.0
2005-09-22 09:21:00,1.80932,1.80938,1.80932,1.80938,41500000.0
2005-09-22 09:22:00,1.80944,1.80954,1.80944,1.80954,36900001.0
2005-09-22 09:23:00,1.80953,1.80961,1.80939,1.80961,33900000.0
2005-09-22 09:24:00,1.80967,1.80967,1.80943,1.80954,103000000.0
2005-09-22 09:25:00,1.80951,1.80963,1.80951,1.80957,79900000.0
2005-09-22 09:26:00,1.80959,1.80959,1.80934,1.80934,51100001.0
2005-09-22 09:27:00,1.80911,1.80911,1.80883,1.80891,113800000.0
2005-09-22 09:28:00,1.80898,1.80924,1.80898,1.80914,89000000.0
2005-09-22 09:29:00,1.8092,1.8092,1.80907,1.80909,104799999.0
2005-09-22 09:30:00,1.80902,1.80909,1.809,1.80907,87600001.0
2005-09-22 09:31:00,1.80904,1.80913,1.80898,1.80913,74800000.0
2005-09-22 09:32:00,1.80911,1.80915,1.80911,1.80915,46100000.0
2005-09-22 09:33:00,1.80916,1.80916,1.80907,1.80907,38700000.0
2005-09-22 09:34:00,1.80907,1.8092,1.80907,1.80911,42600000.0
2005-09-22 09:35:00,1.8091,1.80915,1.80905,1.80915,31500000.0
2005-09-22 09:36:00,1.8091,1.80924,1.8091,1.80917,94000002.0
2005-09-22 09:37:00,1.80906,1.80911,1.80897,1.80903,68599999.0
2005-09-22 09:38:00,1.80905,1.80914,1.80898,1.80909,55100000.0
2005-09-22 09:39:00,1.80892,1.80919,1.80892,1.8091,69500001.0
2005-09-22 09:40:00,1.80905,1.8091,1.80905,1.8091,11600000.0
2005-09-22 09:41:00,1.80885,1.8091,1.80885,1.8091,30200000.0
2005-09-22 09:42:00,1.8088,1.80911,1.80876,1.80889,29600000.0
2005-09-22 09:43:00,1.80909,1.80909,1.80887,1.80891,66100000.0
2005-09-22 09:44:00,1.80892,1.80892,1.80877,1.80887,73999999.0
2005-09-22 09:45:00,1.80886,1.80892,1.80881,1.80892,64800001.0
2005-09-22 09:46:00,1.80895,1.80895,1.80878,1.80887,79699998.0
2005-09-22 09:47:00,1.80895,1.80905,1.80895,1.809,55899999.0
2005-09-22 09:48:00,1.809,1.80908,1.80895,1.80901,75300000.0
2005-09-22 09:49:00,1.8092,1.80951,1.80912,1.80946,61700000.0
2005-09-22 09:50:00,1.80973,1.80991,1.80971,1.80991,43100000.0
2005-09-22 09:51:00,1.81013,1.81022,1.81013,1.81019,84400001.0
2005-09-22 09:52:00,1.81017,1.81026,1.81015,1.81015,46000000.0
2005-09-22 09:53:00,1.81017,1.81024,1.81013,1.81013,56600001.0
2005-09-22 09:54:00,1.80998,1.80998,1.80952,1.80988,71500002.0
2005-09-22 09:55:00,1.80995,1.80995,1.80978,1.80995,62900000.0
2005-09-22 09:56:00,1.80995,1.80995,1.80987,1.80995,65200001.0
2005-09-22 09:57:00,1.80997,1.80999,1.80993,1.80999,32500000.0
2005-09-22 09:58:00,1.81004,1.81004,1.80995,1.81004,36700000.0
2005-09-22 09:59:00,1.8101,1.81069,1.8101,1.81069,63300000.0
2005-09-22 10:00:00,1.81068,1.811,1.81066,1.81088,48600001.0
2005-09-22 10:01:00,1.81079,1.81088,1.81052,1.81052,36700000.0
2005-09-22 10:02:00,1.81046,1.81046,1.81005,1.81005,38100000.0
2005-09-22 10:03:00,1.81003,1.81003,1.8099,1.8099,51100000.0
2005-09-22 10:04:00,1.80993,1.81009,1.80993,1.81007,62100000.0
2005-09-22 10:05:00,1.81017,1.81037,1.81017,1.81036,54100000.0
2005-09-22 10:06:00,1.8104,1.81045,1.8103,1.81037,21200000.0
2005-09-22 10:07:00,1.81046,1.81057,1.81041,1.81055,45800000.0
2005-09-22 10:08:00,1.81057,1.81057,1.81041,1.81043,63799999.0
2005-09-22 10:09:00,1.81044,1.81047,1.81034,1.81034,34800000.0
2005-09-22 10:10:00,1.81032,1.81043,1.81031,1.8104,104500000.0
2005-09-22 10:11:00,1.81025,1.81025,1.81005,1.81007,101899999.0
2005-09-22 10:12:00,1.81008,1.81008,1.80997,1.81,53100000.0
2005-09-22 10:13:00,1.80983,1.80983,1.80972,1.80972,52700001.0
2005-09-22 10:14:00,1.80954,1.80958,1.80921,1.80921,83100000.0
2005-09-22 10:15:00,1.80911,1.80911,1.80888,1.80905,94900000.0
2005-09-22 10:16:00,1.8091,1.80918,1.8091,1.80912,32400000.0
2005-09-22 10:17:00,1.80917,1.80938,1.80917,1.80926,42200000.0
2005-09-22 10:18:00,1.80932,1.80943,1.80932,1.80943,35500000.0
2005-09-22 10:19:00,1.80942,1.80953,1.80941,1.80941,40300000.0
2005-09-22 10:20:00,1.80928,1.80938,1.80925,1.80937,83200000.0
2005-09-22 10:21:00,1.80939,1.80941,1.80926,1.80941,127499999.0
2005-09-22 10:22:00,1.80942,1.80949,1.80935,1.80941,27100000.0
2005-09-22 10:23:00,1.80943,1.80956,1.80942,1.80943,84700001.0
2005-09-22 10:24:00,1.80943,1.80958,1.80943,1.80944,81400001.0
2005-09-22 10:25:00,1.80938,1.80952,1.80935,1.80952,110200001.0
2005-09-22 10:26:00,1.80953,1.80978,1.80944,1.80978,94000000.0
2005-09-22 10:27:00,1.8099,1.80999,1.8099,1.80991,62099999.0
2005-09-22 10:28:00,1.80992,1.80997,1.8099,1.80997,62499999.0
2005-09-22 10:29:00,1.80992,1.81,1.80988,1.80988,27900000.0
2005-09-22 10:30:00,1.80995,1.81012,1.80995,1.8101,42400000.0
2005-09-22 10:31:00,1.81009,1.81014,1.81008,1.81008,31800000.0
2005-09-22 10:32:00,1.81002,1.81008,1.81001,1.81001,25600000.0
2005-09-22 10:33:00,1.81005,1.81005,1.81005,1.81005,14000000.0
2005-09-22 10:34:00,1.81003,1.81021,1.81003,1.81021,71299999.0
2005-09-22 10:35:00,1.8103,1.8104,1.8103,1.81038,39400001.0
2005-09-22 10:36:00,1.81035,1.81042,1.81022,1.8104,78600000.0
2005-09-22 10:37:00,1.81038,1.81045,1.81031,1.81045,110800002.0
2005-09-22 10:38:00,1.81043,1.81043,1.8103,1.81031,77799998.0
2005-09-22 10:39:00,1.81026,1.81027,1.8101,1.8101,66999999.0
2005-09-22 10:40:00,1.81018,1.81018,1.81004,1.81009,47300000.0
2005-09-22 10:41:00,1.81001,1.81011,1.80998,1.80998,60900000.0
2005-09-22 10:42:00,1.81007,1.81011,1.80993,1.80993,85299999.0
2005-09-22 10:43:00,1.8099,1.8099,1.80946,1.80948,55369999.0
2005-09-22 10:44:00,1.80949,1.80966,1.80949,1.80966,59600001.0
2005-09-22 10:45:00,1.80982,1.80988,1.80959,1.80965,73800001.0
2005-09-22 10:46:00,1.80957,1.80968,1.8095,1.80965,83199999.0
2005-09-22 10:47:00,1.80957,1.80964,1.80954,1.80964,42200000.0
2005-09-22 10:48:00,1.80959,1.80959,1.80941,1.8095,48500000.0
2005-09-22 10:49:00,1.80952,1.80954,1.80924,1.80924,45099999.0
2005-09-22 10:50:00,1.80878,1.80885,1.80863,1.80863,75999998.0
2005-09-22 10:51:00,1.80867,1.80869,1.80857,1.80863,55700001.0
2005-09-22 10:52:00,1.80879,1.8088,1.80858,1.80858,35700000.0
2005-09-22 10:53:00,1.8084,1.8084,1.80818,1.80825,41900000.0
2005-09-22 10:54:00,1.8079,1.8079,1.80754,1.80754,41700001.0
2005-09-22 10:55:00,1.8076,1.80773,1.8075,1.80762,77399999.0
2005-09-22 10:56:00,1.80755,1.80766,1.8073,1.8073,101399998.0
2005-09-22 10:57:00,1.8073,1.80748,1.80716,1.80748,61800000.0
2005-09-22 10:58:00,1.80752,1.80752,1.80735,1.8074,96699998.0
2005-09-22 10:59:00,1.80743,1.80744,1.80696,1.80699,57450001.0
2005-09-22 11:00:00,1.80692,1.80718,1.80692,1.80718,24200001.0
2005-09-22 11:01:00,1.80712,1.80729,1.80712,1.80728,33900000.0
2005-09-22 11:02:00,1.80735,1.8074,1.80727,1.80727,99200002.0
2005-09-22 11:03:00,1.80734,1.80741,1.80729,1.80737,49800000.0
2005-09-22 11:04:00,1.80739,1.80749,1.80739,1.80742,53400000.0
2005-09-22 11:05:00,1.80753,1.80768,1.80752,1.80752,92699999.0
2005-09-22 11:06:00,1.8075,1.80751,1.80736,1.80736,90100000.0
2005-09-22 11:07:00,1.80731,1.80731,1.80642,1.80642,64800000.0
2005-09-22 11:08:00,1.80611,1.80611,1.80561,1.80561,107499998.0
2005-09-22 11:09:00,1.80535,1.80535,1.80476,1.80496,76300002.0
2005-09-22 11:10:00,1.80508,1.80565,1.80506,1.80565,73300001.0
2005-09-22 11:11:00,1.80574,1.80589,1.80574,1.80582,67999999.0
2005-09-22 11:12:00,1.80589,1.80609,1.80588,1.80588,50700000.0
2005-09-22 11:13:00,1.80598,1.80612,1.80595,1.80612,47100000.0
2005-09-22 11:14:00,1.80617,1.80631,1.80617,1.80631,33800000.0
2005-09-22 11:15:00,1.80637,1.80643,1.80624,1.80637,81699999.0
2005-09-22 11:16:00,1.80611,1.80611,1.80564,1.80564,46000000.0
2005-09-22 11:17:00,1.80552,1.8056,1.80532,1.80537,65900001.0
2005-09-22 11:18:00,1.80539,1.80539,1.8052,1.80536,77600000.0
2005-09-22 11:19:00,1.80533,1.80548,1.80524,1.80546,48700000.0
2005-09-22 11:20:00,1.80548,1.80566,1.80548,1.80554,50300000.0
2005-09-22 11:21:00,1.80567,1.80572,1.80564,1.80572,33100000.0
2005-09-22 11:22:00,1.80578,1.80586,1.80533,1.80533,91900000.0
2005-09-22 11:23:00,1.80521,1.80528,1.80508,1.80528,51199999.0
2005-09-22 11:24:00,1.80545,1.80545,1.8051,1.80517,56399999.0
2005-09-22 11:25:00,1.80499,1.80509,1.80491,1.80498,44499999.0
2005-09-22 11:26:00,1.80498,1.80498,1.80476,1.80476,36300000.0
2005-09-22 11:27:00,1.80473,1.80502,1.80473,1.80496,38700000.0
2005-09-22 11:28:00,1.80497,1.80497,1.80426,1.80426,75599999.0
2005-09-22 11:29:00,1.80434,1.80434,1.8041,1.80426,86700000.0
2005-09-22 11:30:00,1.80415,1.80419,1.80406,1.80419,65400000.0
2005-09-22 11:31:00,1.8042,1.80423,1.80404,1.80418,74899999.0
2005-09-22 11:32:00,1.80419,1.80459,1.80414,1.80459,58800002.0
2005-09-22 11:33:00,1.80455,1.80461,1.80444,1.80461,60799999.0
2005-09-22 11:34:00,1.80467,1.80472,1.80461,1.80472,46200000.0
2005-09-22 11:35:00,1.80473,1.80496,1.80473,1.80492,99400003.0
2005-09-22 11:36:00,1.80488,1.80501,1.80487,1.80491,88899999.0
2005-09-22 11:37:00,1.80487,1.80494,1.80477,1.80477,88499998.0
2005-09-22 11:38:00,1.8047,1.8047,1.80457,1.8046,89600000.0
2005-09-22 11:39:00,1.80458,1.8046,1.80457,1.80458,31900000.0
2005-09-22 11:40:00,1.80458,1.80471,1.80457,1.80468,74800000.0
2005-09-22 11:41:00,1.80483,1.80483,1.80457,1.80457,82600000.0
2005-09-22 11:42:00,1.80463,1.8047,1.80454,1.8046,90200000.0
2005-09-22 11:43:00,1.80463,1.8047,1.80461,1.80465,53799999.0
2005-09-22 11:44:00,1.80475,1.80487,1.80475,1.80485,58000001.0
2005-09-22 11:45:00,1.80492,1.80492,1.80463,1.80463,92200000.0
2005-09-22 11:46:00,1.8046,1.8046,1.80434,1.80434,67800000.0
2005-09-22 11:47:00,1.80437,1.80443,1.80434,1.8044,107000000.0
2005-09-22 11:48:00,1.8044,1.80448,1.80438,1.80445,47800001.0
2005-09-22 11:49:00,1.80435,1.80436,1.80424,1.80424,45300000.0
2005-09-22 11:50:00,1.80425,1.80462,1.80425,1.80437,84499998.0
2005-09-22 11:51:00,1.80427,1.80427,1.80404,1.80409,50500001.0
2005-09-22 11:52:00,1.80392,1.80392,1.80359,1.80371,30600000.0
2005-09-22 11:53:00,1.8034,1.8034,1.8027,1.8029,125400000.0
2005-09-22 11:54:00,1.80293,1.80293,1.80217,1.80217,113600002.0
2005-09-22 11:55:00,1.80207,1.80229,1.80202,1.80223,73500001.0
2005-09-22 11:56:00,1.80218,1.80257,1.80217,1.80256,49200001.0
2005-09-22 11:57:00,1.8024,1.8025,1.80221,1.80227,91100000.0
2005-09-22 11:58:00,1.80227,1.80238,1.80204,1.80228,71900000.0
2005-09-22 11:59:00,1.80242,1.80269,1.8024,1.80269,62700000.0
2005-09-22 12:00:00,1.80271,1.80271,1.80235,1.80235,61400000.0
2005-09-22 12:01:00,1.80229,1.8024,1.8022,1.80222,90500001.0
2005-09-22 12:02:00,1.80194,1.80194,1.80121,1.80121,55599999.0
2005-09-22 12:03:00,1.80082,1.80082,1.8004,1.8004,51799999.0
2005-09-22 12:04:00,1.80028,1.80039,1.80007,1.80007,107300001.0
2005-09-22 12:05:00,1.8002,1.8004,1.80012,1.8004,77200000.0
2005-09-22 12:06:00,1.80048,1.80075,1.80048,1.80075,91900000.0
2005-09-22 12:07:00,1.8008,1.80087,1.80071,1.80087,76100001.0
2005-09-22 12:08:00,1.80083,1.80107,1.80078,1.80107,47700000.0
2005-09-22 12:09:00,1.8012,1.80127,1.8012,1.80127,42100000.0
2005-09-22 12:10:00,1.80122,1.80138,1.80122,1.80137,30900000.0
2005-09-22 12:11:00,1.80134,1.80145,1.80134,1.8014,73500000.0
2005-09-22 12:12:00,1.80146,1.80184,1.80146,1.80184,60700000.0
2005-09-22 12:13:00,1.80192,1.80196,1.80183,1.80188,82500000.0
2005-09-22 12:14:00,1.80199,1.80199,1.80171,1.80173,62599998.0
2005-09-22 12:15:00,1.80175,1.802,1.80175,1.8019,78600001.0
2005-09-22 12:16:00,1.80188,1.80194,1.80156,1.80166,83600000.0
2005-09-22 12:17:00,1.8016,1.80164,1.8015,1.80154,27800000.0
2005-09-22 12:18:00,1.80152,1.80158,1.80124,1.80124,45800000.0
2005-09-22 12:19:00,1.8011,1.80129,1.80101,1.80124,80900002.0
2005-09-22 12:20:00,1.80133,1.80139,1.80117,1.80139,105500001.0
2005-09-22 12:21:00,1.80133,1.80137,1.80118,1.80123,95300000.0
2005-09-22 12:22:00,1.80114,1.80116,1.80101,1.80101,73300001.0
2005-09-22 12:23:00,1.80082,1.80085,1.80061,1.80061,97100001.0
2005-09-22 12:24:00,1.80048,1.8006,1.80044,1.80057,44399999.0
2005-09-22 12:25:00,1.80067,1.80086,1.80067,1.80077,68200000.0
2005-09-22 12:26:00,1.80075,1.80075,1.8007,1.8007,59600000.0
2005-09-22 12:27:00,1.80085,1.80105,1.80085,1.80098,44400000.0
2005-09-22 12:28:00,1.80101,1.80112,1.80096,1.80108,83899999.0
2005-09-22 12:29:00,1.80122,1.80147,1.80122,1.8014,67600000.0
2005-09-22 12:30:00,1.80137,1.80155,1.80125,1.80125,104099998.0
2005-09-22 12:31:00,1.80117,1.80117,1.80104,1.80115,67200001.0
2005-09-22 12:32:00,1.80113,1.80117,1.80092,1.80117,65400001.0
2005-09-22 12:33:00,1.80127,1.80128,1.80102,1.80102,43500000.0
2005-09-22 12:34:00,1.80088,1.80093,1.80069,1.80069,93699998.0
2005-09-22 12:35:00,1.80068,1.80088,1.80065,1.80088,28800000.0
2005-09-22 12:36:00,1.80087,1.80094,1.8008,1.80088,52300000.0
2005-09-22 12:37:00,1.80075,1.80082,1.80075,1.80079,23600000.0
2005-09-22 12:38:00,1.80062,1.80073,1.80058,1.80073,76500000.0
2005-09-22 12:39:00,1.80074,1.80097,1.80074,1.80088,28300000.0
2005-09-22 12:40:00,1.80091,1.801,1.80088,1.801,43400000.0
2005-09-22 12:41:00,1.80088,1.80092,1.80084,1.80092,70700002.0
2005-09-22 12:42:00,1.80098,1.80106,1.80085,1.80085,87600000.0
2005-09-22 12:43:00,1.80081,1.80082,1.80064,1.80075,107500001.0
2005-09-22 12:44:00,1.80087,1.80101,1.80073,1.80073,49800000.0
2005-09-22 12:45:00,1.80071,1.80082,1.80063,1.80073,49900000.0
2005-09-22 12:46:00,1.8008,1.80105,1.8008,1.80105,29100000.0
2005-09-22 12:47:00,1.80107,1.80127,1.80104,1.80127,48000000.0
2005-09-22 12:48:00,1.80125,1.80167,1.80125,1.8016,100199999.0
2005-09-22 12:49:00,1.80168,1.80182,1.80168,1.80175,69400001.0
2005-09-22 12:50:00,1.80183,1.80183,1.80175,1.8018,83400001.0
2005-09-22 12:51:00,1.80166,1.80168,1.80142,1.80142,67800000.0
2005-09-22 12:52:00,1.80127,1.80139,1.80114,1.80137,153299999.0
2005-09-22 12:53:00,1.80145,1.80156,1.8014,1.80142,47400000.0
2005-09-22 12:54:00,1.80136,1.80141,1.80109,1.80115,56400000.0
2005-09-22 12:55:00,1.80124,1.80164,1.80124,1.80163,70400001.0
2005-09-22 12:56:00,1.80132,1.80132,1.80112,1.80132,20100000.0
2005-09-22 12:57:00,1.80142,1.80151,1.80142,1.80151,26600000.0
2005-09-22 12:58:00,1.80151,1.80151,1.80125,1.80132,55800000.0
2005-09-22 12:59:00,1.80105,1.80148,1.80105,1.80148,28500000.0
2005-09-22 13:00:00,1.80146,1.80176,1.8013,1.80176,116800001.0
2005-09-22 13:01:00,1.80179,1.80191,1.80179,1.80191,93500000.0
2005-09-22 13:02:00,1.80198,1.80207,1.80195,1.80196,102300001.0
2005-09-22 13:03:00,1.80211,1.80213,1.80207,1.80211,62000001.0
2005-09-22 13:04:00,1.80218,1.80232,1.80218,1.80224,61900000.0
2005-09-22 13:05:00,1.80222,1.80248,1.80222,1.80243,122200000.0
2005-09-22 13:06:00,1.80266,1.80269,1.80248,1.80248,71300003.0
2005-09-22 13:07:00,1.80261,1.80261,1.80224,1.8023,109100000.0
2005-09-22 13:08:00,1.8023,1.8023,1.80215,1.80226,78200000.0
2005-09-22 13:09:00,1.80208,1.80219,1.80208,1.80217,50700000.0
2005-09-22 13:10:00,1.80208,1.80209,1.80202,1.80202,56500000.0
2005-09-22 13:11:00,1.80198,1.802,1.80187,1.80188,26000000.0
2005-09-22 13:12:00,1.80187,1.8019,1.8017,1.8017,56599999.0
2005-09-22 13:13:00,1.80149,1.80165,1.80149,1.80165,9000000.0
2005-09-22 13:14:00,1.80173,1.80189,1.80168,1.80168,35500000.0
2005-09-22 13:15:00,1.80183,1.80183,1.80169,1.80171,34600000.0
2005-09-22 13:16:00,1.80158,1.80158,1.80141,1.80141,92600000.0
2005-09-22 13:17:00,1.8015,1.80165,1.80147,1.80162,47000001.0
2005-09-22 13:18:00,1.80181,1.80204,1.80181,1.8019,96500002.0
2005-09-22 13:19:00,1.80185,1.80194,1.80177,1.80194,66799999.0
2005-09-22 13:20:00,1.80198,1.80203,1.80193,1.80193,31700000.0
2005-09-22 13:21:00,1.80198,1.80198,1.80189,1.80189,24900000.0
2005-09-22 13:22:00,1.80197,1.80216,1.80197,1.80206,46900000.0
2005-09-22 13:23:00,1.80205,1.80215,1.80199,1.80199,34900000.0
2005-09-22 13:24:00,1.80193,1.80208,1.80189,1.802,64400000.0
2005-09-22 13:25:00,1.80212,1.80236,1.80212,1.80236,29900000.0
2005-09-22 13:26:00,1.80242,1.80264,1.80242,1.80247,47500000.0
2005-09-22 13:27:00,1.80262,1.80268,1.8026,1.80265,73099999.0
2005-09-22 13:28:00,1.80256,1.80259,1.80249,1.8025,83499998.0
2005-09-22 13:29:00,1.80248,1.80253,1.80237,1.8024,85869999.0
2005-09-22 13:30:00,1.80239,1.8025,1.80223,1.80223,71700000.0
2005-09-22 13:31:00,1.80217,1.80217,1.80198,1.80207,75400001.0
2005-09-22 13:32:00,1.80204,1.80213,1.80204,1.80213,67300000.0
2005-09-22 13:33:00,1.80211,1.80211,1.80198,1.80205,60700001.0
2005-09-22 13:34:00,1.80208,1.80213,1.802,1.80201,82400001.0
2005-09-22 13:35:00,1.80196,1.80198,1.80191,1.80198,87800000.0
2005-09-22 13:36:00,1.80205,1.80205,1.80194,1.80197,166700001.0
2005-09-22 13:37:00,1.80195,1.80195,1.80183,1.80183,56200000.0
2005-09-22 13:38:00,1.8019,1.80195,1.80187,1.80188,111300001.0
2005-09-22 13:39:00,1.80195,1.80206,1.80192,1.80192,42200001.0
2005-09-22 13:40:00,1.8019,1.8019,1.8017,1.8019,122900000.0
2005-09-22 13:41:00,1.80193,1.80193,1.80183,1.80183,74700000.0
2005-09-22 13:42:00,1.80187,1.80212,1.80187,1.80212,81700001.0
2005-09-22 13:43:00,1.80213,1.80221,1.80196,1.80221,16600000.0
2005-09-22 13:44:00,1.80219,1.80222,1.80212,1.80217,60300000.0
2005-09-22 13:45:00,1.80204,1.80204,1.80198,1.80203,50199999.0
2005-09-22 13:46:00,1.80198,1.80205,1.80195,1.80205,65099999.0
2005-09-22 13:47:00,1.80212,1.80231,1.80212,1.80217,51900000.0
2005-09-22 13:48:00,1.8022,1.8022,1.80196,1.80213,72600001.0
2005-09-22 13:49:00,1.80212,1.80212,1.8019,1.80205,60400000.0
2005-09-22 13:50:00,1.80203,1.80203,1.80191,1.80197,45700000.0
2005-09-22 13:51:00,1.80202,1.80217,1.80202,1.80217,71600001.0
2005-09-22 13:52:00,1.80203,1.80218,1.80198,1.80211,53200000.0
2005-09-22 13:53:00,1.8021,1.80212,1.802,1.80212,42100000.0
2005-09-22 13:54:00,1.80222,1.80256,1.80222,1.80256,35599999.0
2005-09-22 13:55:00,1.80257,1.80271,1.80257,1.8027,30800001.0
2005-09-22 13:56:00,1.80275,1.80288,1.80268,1.80277,76999999.0
2005-09-22 13:57:00,1.80273,1.80281,1.80271,1.80271,48500000.0
2005-09-22 13:58:00,1.80264,1.80272,1.80259,1.80259,86599999.0
2005-09-22 13:59:00,1.8026,1.80264,1.8025,1.8025,72500001.0
2005-09-22 14:00:00,1.8025,1.80255,1.80245,1.80247,116299999.0
2005-09-22 14:01:00,1.80257,1.80257,1.80199,1.80199,52900000.0
2005-09-22 14:02:00,1.80194,1.80203,1.80184,1.80184,24446994.0
2005-09-22 14:03:00,1.80193,1.80193,1.80169,1.80185,63200000.0
2005-09-22 14:04:00,1.80178,1.80178,1.80151,1.80155,57199999.0
2005-09-22 14:05:00,1.80147,1.80159,1.80147,1.80154,50800000.0
2005-09-22 14:06:00,1.80152,1.80161,1.80152,1.80153,36900000.0
2005-09-22 14:07:00,1.80153,1.80172,1.80153,1.80169,51500001.0
2005-09-22 14:08:00,1.80166,1.80166,1.80105,1.80105,53599999.0
2005-09-22 14:09:00,1.80058,1.80058,1.80023,1.80023,50100001.0
2005-09-22 14:10:00,1.8002,1.80073,1.80016,1.80073,36200000.0
2005-09-22 14:11:00,1.80095,1.80117,1.80095,1.80102,43500000.0
2005-09-22 14:12:00,1.80107,1.80119,1.80096,1.80096,35200000.0
2005-09-22 14:13:00,1.80097,1.80102,1.80088,1.80092,44600000.0
2005-09-22 14:14:00,1.80083,1.80088,1.80065,1.80088,72900000.0
2005-09-22 14:15:00,1.80095,1.80096,1.80086,1.80088,64299998.0
2005-09-22 14:16:00,1.80083,1.80083,1.80068,1.80068,11800000.0
2005-09-22 14:17:00,1.80067,1.80071,1.80053,1.80055,55800000.0
2005-09-22 14:18:00,1.80062,1.80071,1.80044,1.80044,103099997.0
2005-09-22 14:19:00,1.80046,1.80046,1.80002,1.80002,25800000.0
2005-09-22 14:20:00,1.79981,1.79985,1.79959,1.79962,39800000.0
2005-09-22 14:21:00,1.79952,1.79972,1.79952,1.79972,35500000.0
2005-09-22 14:22:00,1.79975,1.79996,1.79975,1.79988,70699999.0
2005-09-22 14:23:00,1.79983,1.79983,1.79923,1.79923,26600001.0
2005-09-22 14:24:00,1.79904,1.79914,1.79888,1.79889,52400000.0
2005-09-22 14:25:00,1.79904,1.79926,1.79883,1.79919,74200000.0
2005-09-22 14:26:00,1.79937,1.79945,1.79906,1.79906,111000002.0
2005-09-22 14:27:00,1.79895,1.79905,1.79867,1.79905,78399999.0
2005-09-22 14:28:00,1.7989,1.79915,1.7989,1.79908,78499998.0
2005-09-22 14:29:00,1.79907,1.79907,1.79863,1.79879,93799998.0
2005-09-22 14:30:00,1.79887,1.79894,1.79869,1.79876,55400000.0
2005-09-22 14:31:00,1.79857,1.79864,1.79834,1.79843,87899999.0
2005-09-22 14:32:00,1.79843,1.79849,1.79832,1.79832,34899999.0
2005-09-22 14:33:00,1.7982,1.79843,1.7982,1.79838,62600001.0
2005-09-22 14:34:00,1.7983,1.79842,1.79821,1.79842,98300003.0
2005-09-22 14:35:00,1.79843,1.79848,1.79836,1.79838,83599999.0
2005-09-22 14:36:00,1.79846,1.79876,1.79844,1.79872,64500001.0
2005-09-22 14:37:00,1.79871,1.79872,1.79837,1.79872,128700001.0
2005-09-22 14:38:00,1.79883,1.79883,1.79845,1.79845,110700000.0
2005-09-22 14:39:00,1.79852,1.79852,1.79774,1.79774,48400000.0
2005-09-22 14:40:00,1.7976,1.79762,1.79674,1.79674,89000001.0
2005-09-22 14:41:00,1.7966,1.79667,1.79651,1.79652,69300000.0
2005-09-22 14:42:00,1.79639,1.79659,1.79639,1.79655,29200000.0
2005-09-22 14:43:00,1.79669,1.79675,1.79652,1.79669,34100000.0
2005-09-22 14:44:00,1.79672,1.79676,1.79654,1.79664,60099999.0
2005-09-22 14:45:00,1.79655,1.79655,1.79622,1.79624,71700001.0
2005-09-22 14:46:00,1.79622,1.79623,1.79528,1.79528,64000000.0
2005-09-22 14:47:00,1.7947,1.7947,1.7942,1.7942,119100001.0
2005-09-22 14:48:00,1.79432,1.79462,1.79432,1.79448,37000000.0
2005-09-22 14:49:00,1.79446,1.79467,1.79446,1.79448,46600000.0
2005-09-22 14:50:00,1.79465,1.79473,1.79458,1.79473,101200000.0
2005-09-22 14:51:00,1.79492,1.79505,1.79485,1.79505,42500001.0
2005-09-22 14:52:00,1.79508,1.7953,1.79508,1.79525,79200001.0
2005-09-22 14:53:00,1.79537,1.79537,1.79524,1.7953,94900001.0
2005-09-22 14:54:00,1.7953,1.79538,1.79528,1.79538,78700000.0
2005-09-22 14:55:00,1.79542,1.79548,1.79542,1.79548,53000000.0
2005-09-22 14:56:00,1.7954,1.7954,1.7952,1.79535,58900000.0
2005-09-22 14:57:00,1.79541,1.79556,1.79541,1.79544,53500001.0
2005-09-22 14:58:00,1.79558,1.79565,1.79545,1.79558,104899999.0
2005-09-22 14:59:00,1.79546,1.79579,1.79546,1.79577,103299997.0
2005-09-22 15:00:00,1.7958,1.79583,1.79558,1.7956,85299998.0
2005-09-22 15:01:00,1.79549,1.79566,1.79543,1.7955,54800000.0
2005-09-22 15:02:00,1.7956,1.79568,1.79556,1.79556,104399999.0
2005-09-22 15:03:00,1.79563,1.796,1.79563,1.796,43100000.0
2005-09-22 15:04:00,1.79598,1.79636,1.79594,1.79636,30200000.0
2005-09-22 15:05:00,1.79675,1.79705,1.79675,1.79705,3600000.0
2005-09-22 15:06:00,1.79722,1.79722,1.79699,1.79707,106299999.0
2005-09-22 15:07:00,1.79698,1.79698,1.79671,1.79684,57199998.0
2005-09-22 15:08:00,1.7967,1.79683,1.79634,1.79634,61200000.0
2005-09-22 15:09:00,1.79613,1.79628,1.7959,1.79628,98399999.0
2005-09-22 15:10:00,1.79645,1.79655,1.79645,1.79655,19200000.0
2005-09-22 15:11:00,1.79668,1.79668,1.79652,1.79654,41300000.0
2005-09-22 15:12:00,1.79667,1.79667,1.79655,1.79655,47699999.0
2005-09-22 15:13:00,1.79657,1.79659,1.79635,1.79651,55499999.0
2005-09-22 15:14:00,1.79651,1.79659,1.79641,1.79659,72000002.0
2005-09-22 15:15:00,1.79667,1.7967,1.79643,1.79643,63300001.0
2005-09-22 15:16:00,1.79645,1.79655,1.7964,1.79643,31200000.0
2005-09-22 15:17:00,1.79653,1.7966,1.7964,1.7966,28300000.0
2005-09-22 15:18:00,1.79664,1.79664,1.79634,1.79634,70200000.0
2005-09-22 15:19:00,1.79631,1.79644,1.7959,1.7959,70700001.0
2005-09-22 15:20:00,1.79595,1.79605,1.79595,1.79603,130200001.0
2005-09-22 15:21:00,1.79588,1.79588,1.79567,1.79567,72200002.0
2005-09-22 15:22:00,1.79555,1.79555,1.79545,1.79545,31400001.0
2005-09-22 15:23:00,1.7952,1.79527,1.79487,1.79487,60600001.0
2005-09-22 15:24:00,1.79492,1.79496,1.79482,1.79491,64099999.0
2005-09-22 15:25:00,1.79476,1.79486,1.79459,1.79463,79399999.0
2005-09-22 15:26:00,1.79458,1.79477,1.79453,1.79475,51199999.0
2005-09-22 15:27:00,1.79475,1.79488,1.79462,1.79483,73800000.0
2005-09-22 15:28:00,1.79486,1.79486,1.79475,1.79476,56500001.0
2005-09-22 15:29:00,1.79483,1.79543,1.79483,1.79543,98699999.0
2005-09-22 15:30:00,1.79537,1.79549,1.79527,1.79528,62199998.0
2005-09-22 15:31:00,1.7953,1.79544,1.7953,1.7953,89600001.0
2005-09-22 15:32:00,1.79518,1.79537,1.79508,1.79508,153499999.0
2005-09-22 15:33:00,1.79512,1.79512,1.79497,1.79511,64500000.0
2005-09-22 15:34:00,1.7951,1.7952,1.79463,1.79463,50100000.0
2005-09-22 15:35:00,1.79446,1.79446,1.79411,1.79425,101900000.0
2005-09-22 15:36:00,1.79414,1.79441,1.79414,1.79441,46600000.0
2005-09-22 15:37:00,1.79446,1.79457,1.79436,1.79457,86100003.0
2005-09-22 15:38:00,1.79475,1.79515,1.79475,1.79515,28600000.0
2005-09-22 15:39:00,1.79541,1.79548,1.79535,1.79542,88400002.0
2005-09-22 15:40:00,1.79531,1.79542,1.79518,1.79539,54199999.0
2005-09-22 15:41:00,1.79544,1.79569,1.79544,1.79569,22300000.0
2005-09-22 15:42:00,1.79568,1.79589,1.79568,1.79585,98899998.0
2005-09-22 15:43:00,1.79579,1.79606,1.79579,1.79606,34999999.0
2005-09-22 15:44:00,1.79614,1.79621,1.79601,1.79611,52100000.0
2005-09-22 15:45:00,1.79613,1.79621,1.7959,1.7959,81799999.0
2005-09-22 15:46:00,1.7958,1.7958,1.79562,1.79562,47400001.0
2005-09-22 15:47:00,1.79542,1.79561,1.79532,1.79546,72399999.0
2005-09-22 15:48:00,1.79541,1.79569,1.79541,1.79544,117499999.0
2005-09-22 15:49:00,1.79538,1.79551,1.79533,1.79538,30200000.0
2005-09-22 15:50:00,1.79552,1.79609,1.79552,1.79607,27800000.0
2005-09-22 15:51:00,1.79618,1.79618,1.7961,1.79618,37600001.0
2005-09-22 15:52:00,1.79605,1.79605,1.79582,1.79582,75100000.0
2005-09-22 15:53:00,1.79575,1.79585,1.79565,1.79585,91600000.0
2005-09-22 15:54:00,1.79582,1.79589,1.79555,1.79555,80500000.0
2005-09-22 15:55:00,1.7956,1.79596,1.7956,1.79596,49600001.0
2005-09-22 15:56:00,1.79588,1.79588,1.79524,1.79524,66999998.0
2005-09-22 15:57:00,1.79512,1.79517,1.79498,1.79505,58900000.0
2005-09-22 15:58:00,1.79486,1.79486,1.79464,1.79464,99700000.0
2005-09-22 15:59:00,1.7947,1.79486,1.7947,1.79486,95599998.0
2005-09-22 16:00:00,1.79496,1.79498,1.79479,1.7948,115100000.0
2005-09-22 16:01:00,1.79489,1.79489,1.7941,1.7941,89800000.0
2005-09-22 16:02:00,1.79395,1.79405,1.79386,1.79405,104400001.0
2005-09-22 16:03:00,1.79392,1.79392,1.79298,1.793,47450000.0
2005-09-22 16:04:00,1.79279,1.79294,1.79242,1.79242,95600001.0
2005-09-22 16:05:00,1.79231,1.79247,1.79221,1.79246,63900001.0
2005-09-22 16:06:00,1.7925,1.79253,1.79227,1.79227,52499998.0
2005-09-22 16:07:00,1.79227,1.79227,1.79207,1.79208,77200000.0
2005-09-22 16:08:00,1.79214,1.79235,1.79214,1.79229,80399999.0
2005-09-22 16:09:00,1.79216,1.79216,1.7917,1.7917,43100000.0
2005-09-22 16:10:00,1.79168,1.79201,1.79168,1.79201,85600001.0
2005-09-22 16:11:00,1.79212,1.79213,1.79178,1.79186,68900000.0
2005-09-22 16:12:00,1.79148,1.79151,1.79112,1.79112,35200000.0
2005-09-22 16:13:00,1.79096,1.79136,1.79096,1.79136,92800001.0
2005-09-22 16:14:00,1.79142,1.79152,1.79139,1.79139,76400000.0
2005-09-22 16:15:00,1.7914,1.79145,1.7914,1.7914,75900000.0
2005-09-22 16:16:00,1.79125,1.79125,1.79121,1.79122,62300000.0
2005-09-22 16:17:00,1.79144,1.79146,1.79109,1.79109,90899999.0
2005-09-22 16:18:00,1.79107,1.79124,1.79098,1.79106,44700000.0
2005-09-22 16:19:00,1.79098,1.7911,1.79093,1.7911,16800000.0
2005-09-22 16:20:00,1.7913,1.79137,1.79111,1.79111,49700001.0
2005-09-22 16:21:00,1.7909,1.7909,1.79021,1.79029,65100000.0
2005-09-22 16:22:00,1.79039,1.79054,1.79036,1.79054,36099999.0
2005-09-22 16:23:00,1.79046,1.7906,1.7904,1.79051,47500000.0
2005-09-22 16:24:00,1.79044,1.79058,1.79044,1.79058,11900000.0
2005-09-22 16:25:00,1.7906,1.79096,1.79057,1.79096,69799998.0
2005-09-22 16:26:00,1.79115,1.79125,1.79107,1.79113,49000000.0
2005-09-22 16:27:00,1.79122,1.79128,1.79115,1.7912,70600000.0
2005-09-22 16:28:00,1.79117,1.79133,1.791,1.791,31800000.0
2005-09-22 16:29:00,1.79085,1.79085,1.78999,1.79005,89000001.0
2005-09-22 16:30:00,1.78993,1.79015,1.78993,1.7901,71700001.0
2005-09-22 16:31:00,1.79013,1.7903,1.7901,1.79013,47800000.0
2005-09-22 16:32:00,1.79015,1.79022,1.79004,1.79009,68299999.0
2005-09-22 16:33:00,1.7901,1.79012,1.78991,1.78991,56100000.0
2005-09-22 16:34:00,1.79004,1.79017,1.79,1.79,64300000.0
2005-09-22 16:35:00,1.78993,1.79009,1.78988,1.79009,44400001.0
2005-09-22 16:36:00,1.79022,1.79027,1.79002,1.79007,63599999.0
2005-09-22 16:37:00,1.79013,1.79013,1.78955,1.78965,50300000.0
2005-09-22 16:38:00,1.78953,1.78972,1.78943,1.7896,67200000.0
2005-09-22 16:39:00,1.78952,1.78969,1.7892,1.78935,72299999.0
2005-09-22 16:40:00,1.78937,1.78944,1.78894,1.78923,88099999.0
2005-09-22 16:41:00,1.78919,1.78955,1.78919,1.78935,139300000.0
2005-09-22 16:42:00,1.78913,1.78913,1.7885,1.78867,62300000.0
2005-09-22 16:43:00,1.78889,1.78903,1.78854,1.7886,96000001.0
2005-09-22 16:44:00,1.78874,1.789,1.78874,1.78885,93599998.0
2005-09-22 16:45:00,1.78887,1.78918,1.78887,1.78892,79299999.0
2005-09-22 16:46:00,1.78895,1.78898,1.78792,1.78792,70400000.0
2005-09-22 16:47:00,1.78782,1.78818,1.78782,1.78809,147300000.0
2005-09-22 16:48:00,1.78805,1.78825,1.78784,1.78825,88100001.0
2005-09-22 16:49:00,1.78829,1.78829,1.78816,1.78816,7200000.0
2005-09-22 16:50:00,1.78812,1.78881,1.78803,1.78881,68700001.0
2005-09-22 16:51:00,1.78893,1.78899,1.78884,1.78887,119699997.0
2005-09-22 16:52:00,1.78892,1.78946,1.78887,1.7894,15800000.0
2005-09-22 16:53:00,1.78933,1.78942,1.78931,1.78939,98399998.0
2005-09-22 16:54:00,1.78933,1.78947,1.78933,1.78936,82700001.0
2005-09-22 16:55:00,1.78953,1.78982,1.7893,1.7897,56100000.0
2005-09-22 16:56:00,1.78969,1.78989,1.78969,1.78979,38900000.0
2005-09-22 16:57:00,1.7895,1.79,1.7895,1.79,54900000.0
2005-09-22 16:58:00,1.79006,1.79032,1.79006,1.79022,55800001.0
2005-09-22 16:59:00,1.7903,1.79032,1.78971,1.78986,46300000.0
2005-09-22 17:00:00,1.7899,1.79004,1.78964,1.78999,95600001.0
2005-09-22 17:01:00,1.79019,1.79073,1.79019,1.79073,34600000.0
2005-09-22 17:02:00,1.79096,1.79133,1.79096,1.79112,71799999.0
2005-09-22 17:03:00,1.79112,1.79113,1.79098,1.79106,70899999.0
2005-09-22 17:04:00,1.79103,1.79144,1.79103,1.79142,37200000.0
2005-09-22 17:05:00,1.79125,1.79125,1.79096,1.79096,30800000.0
2005-09-22 17:06:00,1.79098,1.7912,1.79091,1.7912,51400000.0
2005-09-22 17:07:00,1.79112,1.79123,1.79109,1.7911,34200000.0
2005-09-22 17:08:00,1.79116,1.79119,1.79116,1.79119,38699998.0
2005-09-22 17:09:00,1.79124,1.79124,1.79106,1.79124,74800001.0
2005-09-22 17:10:00,1.79105,1.79105,1.7907,1.79079,43800001.0
2005-09-22 17:11:00,1.79057,1.79057,1.79036,1.79045,119199999.0
2005-09-22 17:12:00,1.79044,1.79068,1.79032,1.79068,44300000.0
2005-09-22 17:13:00,1.79077,1.79085,1.79077,1.79081,65500002.0
2005-09-22 17:14:00,1.79091,1.79113,1.79091,1.79113,38300000.0
2005-09-22 17:15:00,1.79112,1.79137,1.79112,1.79137,41400000.0
2005-09-22 17:16:00,1.79142,1.79145,1.79133,1.79144,51200001.0
2005-09-22 17:17:00,1.79147,1.79159,1.79142,1.79142,62600001.0
2005-09-22 17:18:00,1.7914,1.79145,1.7914,1.79145,9600000.0
2005-09-22 17:19:00,1.79147,1.79162,1.79136,1.79158,54200000.0
2005-09-22 17:20:00,1.79168,1.79185,1.79166,1.79185,96199999.0
2005-09-22 17:21:00,1.79197,1.79207,1.79197,1.792,25000000.0
2005-09-22 17:22:00,1.79188,1.79188,1.79165,1.79173,25900000.0
2005-09-22 17:23:00,1.79175,1.79181,1.79153,1.79153,36800000.0
2005-09-22 17:24:00,1.79152,1.79152,1.79142,1.79142,17100000.0
2005-09-22 17:25:00,1.7915,1.79158,1.79146,1.7915,27550000.0
2005-09-22 17:26:00,1.79157,1.7916,1.79141,1.79144,104600002.0
2005-09-22 17:27:00,1.79119,1.79119,1.79093,1.79093,36200000.0
2005-09-22 17:28:00,1.79039,1.79056,1.79036,1.7904,117500000.0
2005-09-22 17:29:00,1.7904,1.79066,1.7904,1.79057,56400000.0
2005-09-22 17:30:00,1.79057,1.79082,1.79044,1.79082,75900000.0
2005-09-22 17:31:00,1.79087,1.79089,1.79077,1.7908,71800000.0
2005-09-22 17:32:00,1.79088,1.79104,1.79084,1.79104,27000000.0
2005-09-22 17:33:00,1.79103,1.79103,1.79091,1.79101,42000000.0
2005-09-22 17:34:00,1.79109,1.79115,1.79101,1.79108,65200001.0
2005-09-22 17:35:00,1.79108,1.7911,1.79101,1.79101,62300001.0
2005-09-22 17:36:00,1.791,1.79104,1.79093,1.79098,79100001.0
2005-09-22 17:37:00,1.79083,1.79088,1.79074,1.79083,57400000.0
2005-09-22 17:38:00,1.79082,1.79103,1.79082,1.79103,33300000.0
2005-09-22 17:39:00,1.79123,1.79133,1.79116,1.79133,40900000.0
2005-09-22 17:40:00,1.79139,1.79139,1.79113,1.79113,42800000.0
2005-09-22 17:41:00,1.79132,1.79172,1.79132,1.79168,46600000.0
2005-09-22 17:42:00,1.79161,1.79161,1.79137,1.7916,134299999.0
2005-09-22 17:43:00,1.79156,1.79156,1.79105,1.7912,78500001.0
2005-09-22 17:44:00,1.79118,1.79153,1.79118,1.79137,67300000.0
2005-09-22 17:45:00,1.79142,1.79178,1.79142,1.79171,75700002.0
2005-09-22 17:46:00,1.7915,1.7915,1.79129,1.79134,49400000.0
2005-09-22 17:47:00,1.79125,1.79125,1.79095,1.79108,79999999.0
2005-09-22 17:48:00,1.79098,1.79098,1.7907,1.7907,9100000.0
2005-09-22 17:49:00,1.79061,1.79076,1.7906,1.79076,41000000.0
2005-09-22 17:50:00,1.79042,1.79067,1.79042,1.79067,112500002.0
2005-09-22 17:51:00,1.79072,1.79077,1.79058,1.79065,45300000.0
2005-09-22 17:52:00,1.79065,1.79088,1.79059,1.79088,57100000.0
2005-09-22 17:53:00,1.79087,1.79095,1.79087,1.79095,37800001.0
2005-09-22 17:54:00,1.79087,1.79092,1.79081,1.79092,50700000.0
2005-09-22 17:55:00,1.79093,1.79093,1.79087,1.79092,37700001.0
2005-09-22 17:56:00,1.79095,1.79119,1.79095,1.79119,17300000.0
2005-09-22 17:57:00,1.79122,1.79133,1.79122,1.79128,32100000.0
2005-09-22 17:58:00,1.79142,1.79154,1.79142,1.79149,80199999.0
2005-09-22 17:59:00,1.79142,1.79142,1.79109,1.79109,26800000.0
2005-09-22 18:00:00,1.79117,1.79131,1.79117,1.79119,39500000.0
2005-09-22 18:01:00,1.79118,1.79122,1.79103,1.79116,956170002.0
2005-09-22 18:02:00,1.7913,1.79151,1.7913,1.79151,1106500000.0
2005-09-22 18:03:00,1.79152,1.79152,1.79128,1.79131,1428299998.0
2005-09-22 18:04:00,1.7913,1.7913,1.79111,1.79113,727100007.0
2005-09-22 18:05:00,1.79107,1.79125,1.79107,1.79107,1145600003.0
2005-09-22 18:06:00,1.7911,1.79117,1.79105,1.79115,1026600002.0
2005-09-22 18:07:00,1.79114,1.79121,1.79102,1.79114,1043999997.0
2005-09-22 18:08:00,1.79112,1.79112,1.79087,1.79107,1419699997.0
2005-09-22 18:09:00,1.79112,1.79131,1.79099,1.79131,557100003.0
2005-09-22 18:10:00,1.79138,1.79154,1.79135,1.79154,864799996.0
2005-09-22 18:11:00,1.79144,1.79148,1.79125,1.79137,530999995.0
2005-09-22 18:12:00,1.79139,1.79157,1.79137,1.79138,728299996.0
2005-09-22 18:13:00,1.79128,1.7914,1.79121,1.79136,515899996.0
2005-09-22 18:14:00,1.79145,1.79148,1.79135,1.7914,822800001.0
2005-09-22 18:15:00,1.79145,1.79151,1.79138,1.79138,797899997.0
2005-09-22 18:16:00,1.79136,1.79152,1.79134,1.79145,848499996.0
2005-09-22 18:17:00,1.79146,1.79152,1.79137,1.7914,478499998.0
2005-09-22 18:18:00,1.79143,1.79161,1.79138,1.79161,581599998.0
2005-09-22 18:19:00,1.79163,1.79163,1.79148,1.79148,552599998.0
2005-09-22 18:20:00,1.79152,1.79182,1.79152,1.79182,517300004.0
2005-09-22 18:21:00,1.79186,1.792,1.79178,1.792,673900003.0
2005-09-22 18:22:00,1.79202,1.79215,1.79193,1.79208,461600000.0
2005-09-22 18:23:00,1.7921,1.7923,1.79198,1.79222,876600003.0
2005-09-22 18:24:00,1.7922,1.7922,1.79197,1.79209,876100002.0
2005-09-22 18:25:00,1.79206,1.79227,1.79206,1.79206,726400000.0
2005-09-22 18:26:00,1.79207,1.79207,1.79181,1.79181,461899999.0
2005-09-22 18:27:00,1.79165,1.79172,1.79156,1.79167,798150000.0
2005-09-22 18:28:00,1.79162,1.79162,1.7914,1.79147,373000000.0
2005-09-22 18:29:00,1.79137,1.79155,1.79134,1.79144,762099999.0
2005-09-22 18:30:00,1.79146,1.79151,1.79129,1.79136,605900002.0
2005-09-22 18:31:00,1.7914,1.79145,1.79135,1.7914,330600002.0
2005-09-22 18:32:00,1.79135,1.79135,1.79103,1.79118,316799997.0
2005-09-22 18:33:00,1.79122,1.79139,1.79122,1.79128,758450001.0
2005-09-22 18:34:00,1.7913,1.79132,1.79104,1.79108,591200000.0
2005-09-22 18:35:00,1.79102,1.79115,1.79092,1.79115,441399996.0
2005-09-22 18:36:00,1.79117,1.79124,1.79116,1.79123,122099999.0
2005-09-22 18:37:00,1.79123,1.79123,1.7911,1.7911,135200000.0
2005-09-22 18:38:00,1.79112,1.79118,1.79086,1.79098,150900000.0
2005-09-22 18:39:00,1.7909,1.79103,1.79087,1.79087,189199999.0
2005-09-22 18:40:00,1.79086,1.79108,1.79086,1.79098,392400003.0
2005-09-22 18:41:00,1.79094,1.7911,1.79081,1.79103,305346992.0
2005-09-22 18:42:00,1.79107,1.79115,1.79105,1.79111,183800002.0
2005-09-22 18:43:00,1.79115,1.79115,1.79102,1.79102,190100002.0
2005-09-22 18:44:00,1.79097,1.79112,1.79097,1.79106,571900002.0
2005-09-22 18:45:00,1.79104,1.79116,1.79104,1.79109,262400001.0
2005-09-22 18:46:00,1.79098,1.791,1.79065,1.791,185000000.0
2005-09-22 18:47:00,1.791,1.79108,1.79093,1.79093,182899998.0
2005-09-22 18:48:00,1.79085,1.79098,1.79085,1.79098,270869999.0
2005-09-22 18:49:00,1.79103,1.79108,1.79103,1.79106,114300000.0
2005-09-22 18:50:00,1.79111,1.7912,1.79108,1.79108,182500002.0
2005-09-22 18:51:00,1.79108,1.79113,1.79094,1.79113,440399997.0
2005-09-22 18:52:00,1.79106,1.79117,1.79101,1.79112,545650001.0
2005-09-22 18:53:00,1.79112,1.79127,1.79111,1.79115,422999999.0
2005-09-22 18:54:00,1.79122,1.79122,1.79105,1.79105,272199999.0
2005-09-22 18:55:00,1.79108,1.79108,1.79098,1.79102,778999999.0
2005-09-22 18:56:00,1.791,1.79105,1.79095,1.79105,303899997.0
2005-09-22 18:57:00,1.79101,1.79115,1.79099,1.79105,425399994.0
2005-09-22 18:58:00,1.79107,1.79119,1.79101,1.79107,684000001.0
2005-09-22 18:59:00,1.79107,1.79122,1.79107,1.79117,437449999.0
2005-09-22 19:00:00,1.79116,1.79122,1.79112,1.79112,314000003.0
2005-09-22 19:01:00,1.79125,1.79139,1.79123,1.79123,57900000.0
2005-09-22 19:02:00,1.79131,1.79144,1.79131,1.79137,282999999.0
2005-09-22 19:03:00,1.79145,1.79175,1.79145,1.79174,574899994.0
2005-09-22 19:04:00,1.79173,1.79173,1.7916,1.79165,299600000.0
2005-09-22 19:05:00,1.79162,1.79162,1.79147,1.79147,200600000.0
2005-09-22 19:06:00,1.79145,1.79151,1.79127,1.79151,664999998.0
2005-09-22 19:07:00,1.7916,1.79181,1.7916,1.79181,377300002.0
2005-09-22 19:08:00,1.7918,1.79185,1.79171,1.79185,581200000.0
2005-09-22 19:09:00,1.79183,1.79183,1.79163,1.79167,289600002.0
2005-09-22 19:10:00,1.79165,1.79173,1.79159,1.79159,366849998.0
2005-09-22 19:11:00,1.7916,1.79165,1.79157,1.79157,146199998.0
2005-09-22 19:12:00,1.7916,1.79165,1.79157,1.7916,158199999.0
2005-09-22 19:13:00,1.79164,1.79171,1.79147,1.79148,408199999.0
2005-09-22 19:14:00,1.79137,1.79145,1.79108,1.79124,261999999.0
2005-09-22 19:15:00,1.79129,1.79136,1.79123,1.79123,323199999.0
2005-09-22 19:16:00,1.79117,1.79117,1.79105,1.7911,155200000.0
2005-09-22 19:17:00,1.79111,1.79113,1.79107,1.79113,199000000.0
2005-09-22 19:18:00,1.79112,1.79112,1.79093,1.79097,256999998.0
2005-09-22 19:19:00,1.79095,1.79095,1.79085,1.79087,320100002.0
2005-09-22 19:20:00,1.79074,1.79074,1.79044,1.79044,311300001.0
2005-09-22 19:21:00,1.79022,1.79046,1.78983,1.78995,339000000.0
2005-09-22 19:22:00,1.78992,1.79008,1.78992,1.79007,219850001.0
2005-09-22 19:23:00,1.78998,1.79006,1.7899,1.78998,296299999.0
2005-09-22 19:24:00,1.78996,1.79003,1.78996,1.78997,87799999.0
2005-09-22 19:25:00,1.78997,1.79003,1.78994,1.79003,70600000.0
2005-09-22 19:26:00,1.79002,1.79007,1.78993,1.78995,293799999.0
2005-09-22 19:27:00,1.79003,1.79026,1.79,1.79026,511900000.0
2005-09-22 19:28:00,1.79034,1.7906,1.79034,1.79056,385299999.0
2005-09-22 19:29:00,1.79049,1.79051,1.78994,1.78994,264500000.0
2005-09-22 19:30:00,1.7898,1.78992,1.78948,1.78948,447799996.0
2005-09-22 19:31:00,1.78952,1.78962,1.78948,1.78955,327399998.0
2005-09-22 19:32:00,1.78953,1.78953,1.78923,1.78928,303200000.0
2005-09-22 19:33:00,1.78926,1.78926,1.78901,1.78915,194300000.0
2005-09-22 19:34:00,1.78906,1.78908,1.78895,1.78901,195169998.0
2005-09-22 19:35:00,1.78901,1.78915,1.78896,1.789,313400001.0
2005-09-22 19:36:00,1.78898,1.78903,1.78892,1.789,432000003.0
2005-09-22 19:37:00,1.78895,1.78909,1.78895,1.78908,236300000.0
2005-09-22 19:38:00,1.78908,1.78908,1.78895,1.78899,112899998.0
2005-09-22 19:39:00,1.78901,1.7891,1.78898,1.7891,175299998.0
2005-09-22 19:40:00,1.78912,1.78916,1.78898,1.78908,303246996.0
2005-09-22 19:41:00,1.7891,1.78914,1.78858,1.78873,324399999.0
2005-09-22 19:42:00,1.7887,1.7887,1.78859,1.78859,311300001.0
2005-09-22 19:43:00,1.78851,1.78851,1.78822,1.78822,221199996.0
2005-09-22 19:44:00,1.78802,1.7882,1.78802,1.78809,391749998.0
2005-09-22 19:45:00,1.78823,1.78838,1.78819,1.78819,170200001.0
2005-09-22 19:46:00,1.78815,1.78826,1.78807,1.78812,387300001.0
2005-09-22 19:47:00,1.78812,1.78817,1.78811,1.78817,146899998.0
2005-09-22 19:48:00,1.78815,1.78817,1.78801,1.7881,235600002.0
2005-09-22 19:49:00,1.78813,1.78813,1.78796,1.78805,274800001.0
2005-09-22 19:50:00,1.78803,1.78803,1.7879,1.7879,284000000.0
2005-09-22 19:51:00,1.7879,1.78803,1.78788,1.78803,229799998.0
2005-09-22 19:52:00,1.78805,1.78808,1.78797,1.78808,156200000.0
2005-09-22 19:53:00,1.78816,1.78823,1.78815,1.78823,54400000.0
2005-09-22 19:54:00,1.78821,1.78821,1.7881,1.7881,174099998.0
2005-09-22 19:55:00,1.78805,1.78809,1.78801,1.78801,51399999.0
2005-09-22 19:56:00,1.788,1.78823,1.78796,1.78816,211200000.0
2005-09-22 19:57:00,1.78803,1.78845,1.78803,1.78845,386300002.0
2005-09-22 19:58:00,1.78852,1.78896,1.78852,1.78889,335400000.0
2005-09-22 19:59:00,1.7887,1.789,1.7887,1.789,312800000.0
2005-09-22 20:00:00,1.78898,1.78911,1.78884,1.78911,165899998.0
2005-09-22 20:01:00,1.78924,1.78924,1.78914,1.78916,265000000.0
2005-09-22 20:02:00,1.78917,1.7892,1.78903,1.7891,128700000.0
2005-09-22 20:03:00,1.78909,1.7891,1.78902,1.78902,105800002.0
2005-09-22 20:04:00,1.78897,1.78897,1.7889,1.78896,182050001.0
2005-09-22 20:05:00,1.78893,1.789,1.78891,1.78898,172299999.0
2005-09-22 20:06:00,1.78901,1.78911,1.78894,1.78899,176600000.0
2005-09-22 20:07:00,1.789,1.78905,1.78897,1.789,112600000.0
2005-09-22 20:08:00,1.78907,1.78921,1.78907,1.78915,256800000.0
2005-09-22 20:09:00,1.78913,1.78975,1.78912,1.78975,158799998.0
2005-09-22 20:10:00,1.78984,1.79,1.78984,1.78995,180300003.0
2005-09-22 20:11:00,1.79009,1.79051,1.79009,1.79051,113000001.0
2005-09-22 20:12:00,1.79055,1.79055,1.7901,1.79014,462600000.0
2005-09-22 20:13:00,1.79016,1.79023,1.78977,1.78983,107700000.0
2005-09-22 20:14:00,1.78988,1.78991,1.78974,1.78981,152599998.0
2005-09-22 20:15:00,1.78985,1.79007,1.78985,1.79007,500699997.0
2005-09-22 20:16:00,1.79011,1.79035,1.79011,1.79035,104500001.0
2005-09-22 20:17:00,1.79033,1.79035,1.79019,1.79035,71300000.0
2005-09-22 20:18:00,1.79029,1.79032,1.79019,1.79029,139399997.0
2005-09-22 20:19:00,1.79034,1.7906,1.7903,1.7906,112099999.0
2005-09-22 20:20:00,1.7906,1.79065,1.79035,1.7906,261300002.0
2005-09-22 20:21:00,1.79061,1.79076,1.79055,1.79068,211200001.0
2005-09-22 20:22:00,1.79074,1.79105,1.79066,1.79066,156300000.0
2005-09-22 20:23:00,1.79061,1.79096,1.79044,1.79065,341000000.0
2005-09-22 20:24:00,1.79068,1.79087,1.79046,1.79082,141899997.0
2005-09-22 20:25:00,1.79083,1.79083,1.79063,1.79067,384600002.0
2005-09-22 20:26:00,1.7906,1.79068,1.79057,1.7906,580099996.0
2005-09-22 20:27:00,1.79062,1.79062,1.79051,1.79062,310299999.0
2005-09-22 20:28:00,1.79064,1.79077,1.79057,1.79065,333999995.0
2005-09-22 20:29:00,1.79067,1.79081,1.79067,1.7907,261600000.0
2005-09-22 20:30:00,1.79075,1.7909,1.79073,1.79087,893699999.0
2005-09-22 20:31:00,1.79098,1.79131,1.79098,1.79128,692799997.0
2005-09-22 20:32:00,1.7914,1.79153,1.79135,1.79147,751399990.0
2005-09-22 20:33:00,1.7915,1.79158,1.79143,1.7915,201200000.0
2005-09-22 20:34:00,1.79148,1.79156,1.79128,1.79134,147900002.0
2005-09-22 20:35:00,1.79123,1.79132,1.79113,1.79113,72099999.0
2005-09-22 20:36:00,1.79112,1.79127,1.7911,1.7911,205399999.0
2005-09-22 20:37:00,1.79101,1.79121,1.79101,1.79108,234699998.0
2005-09-22 20:38:00,1.79106,1.79112,1.79093,1.79101,293600001.0
2005-09-22 20:39:00,1.79105,1.79107,1.79095,1.791,230199999.0
2005-09-22 20:40:00,1.79108,1.79119,1.79093,1.79093,176549999.0
2005-09-22 20:41:00,1.79093,1.79115,1.79084,1.79087,218399999.0
2005-09-22 20:42:00,1.7908,1.7908,1.79062,1.79062,77899997.0
2005-09-22 20:43:00,1.79077,1.79122,1.79077,1.791,294499999.0
2005-09-22 20:44:00,1.79101,1.79111,1.79101,1.79108,416900001.0
2005-09-22 20:45:00,1.79107,1.79109,1.79079,1.79086,78100001.0
2005-09-22 20:46:00,1.79083,1.79083,1.7907,1.79083,121200000.0
2005-09-22 20:47:00,1.79081,1.79091,1.79081,1.79086,488500002.0
2005-09-22 20:48:00,1.79086,1.79095,1.79086,1.79095,199000002.0
2005-09-22 20:49:00,1.7909,1.79124,1.79086,1.79099,134899998.0
2005-09-22 20:50:00,1.79091,1.79091,1.79077,1.79085,366000002.0
2005-09-22 20:51:00,1.79082,1.79082,1.7906,1.79062,308500001.0
2005-09-22 20:52:00,1.79057,1.79079,1.79056,1.79058,171899999.0
2005-09-22 20:53:00,1.79034,1.79038,1.79002,1.79021,536850001.0
2005-09-22 20:54:00,1.79023,1.79039,1.79023,1.79027,304800001.0
2005-09-22 20:55:00,1.79035,1.79056,1.79035,1.79056,294699998.0
2005-09-22 20:56:00,1.7906,1.79065,1.79057,1.7906,499999997.0
2005-09-22 20:57:00,1.79058,1.79059,1.79043,1.7905,536800000.0
2005-09-22 20:58:00,1.7907,1.79078,1.79067,1.79077,188900001.0
2005-09-22 20:59:00,1.79076,1.79076,1.79051,1.79069,767900007.0
2005-09-22 21:00:00,1.7906,1.79073,1.79056,1.79073,401700000.0
2005-09-22 21:01:00,1.79069,1.79074,1.79061,1.79061,389199996.0
2005-09-22 21:02:00,1.7906,1.79065,1.79055,1.79065,201399996.0
2005-09-22 21:03:00,1.79058,1.79063,1.79053,1.79053,214200002.0
2005-09-22 21:04:00,1.7905,1.79055,1.79045,1.79052,152600000.0
2005-09-22 21:05:00,1.79047,1.79057,1.79043,1.79043,272150001.0
2005-09-22 21:06:00,1.79033,1.79033,1.79024,1.79024,175400000.0
2005-09-22 21:07:00,1.79017,1.79032,1.79009,1.79032,85200000.0
2005-09-22 21:08:00,1.79028,1.79032,1.79024,1.79024,55799999.0
2005-09-22 21:09:00,1.79017,1.7903,1.79017,1.79026,82499999.0
2005-09-22 21:10:00,1.79023,1.79047,1.79013,1.79043,116700000.0
2005-09-22 21:11:00,1.7903,1.79036,1.79027,1.79034,91000002.0
2005-09-22 21:12:00,1.79035,1.79038,1.7903,1.79035,101699999.0
2005-09-22 21:13:00,1.7903,1.79035,1.79026,1.79028,265799994.0
2005-09-22 21:14:00,1.79031,1.79042,1.79027,1.79038,294199999.0
2005-09-22 21:15:00,1.7904,1.79052,1.79037,1.79045,291300000.0
2005-09-22 21:16:00,1.79039,1.79043,1.79031,1.79031,49099999.0
2005-09-22 21:17:00,1.7903,1.79033,1.79022,1.79033,195300000.0
2005-09-22 21:18:00,1.79032,1.79035,1.79021,1.79021,50000001.0
2005-09-22 21:19:00,1.79025,1.79027,1.7902,1.79025,89400000.0
2005-09-22 21:20:00,1.79025,1.79025,1.79015,1.79022,258499999.0
2005-09-22 21:21:00,1.79022,1.79025,1.7902,1.7902,179699999.0
2005-09-22 21:22:00,1.79028,1.79041,1.79027,1.79037,244499997.0
2005-09-22 21:23:00,1.79037,1.79037,1.79023,1.79024,85499999.0
2005-09-22 21:24:00,1.79032,1.79047,1.79032,1.79046,167899998.0
2005-09-22 21:25:00,1.79048,1.79048,1.79037,1.79039,186399997.0
2005-09-22 21:26:00,1.7905,1.7905,1.7905,1.7905,12700000.0
2005-09-22 21:27:00,1.79076,1.7909,1.79062,1.79064,103700001.0
2005-09-22 21:28:00,1.7905,1.79055,1.79045,1.79055,240050001.0
2005-09-22 21:29:00,1.79055,1.79071,1.79055,1.79061,115700001.0
2005-09-22 21:30:00,1.79072,1.79072,1.79068,1.79068,6000000.0
2005-09-22 21:31:00,1.79065,1.79065,1.7906,1.79065,23500000.0
2005-09-22 21:32:00,1.79067,1.79074,1.79057,1.79057,158099999.0
2005-09-22 21:33:00,1.79067,1.79074,1.79062,1.79073,305500000.0
2005-09-22 21:34:00,1.79101,1.79128,1.79101,1.79128,198400000.0
2005-09-22 21:35:00,1.7914,1.7914,1.79135,1.79135,54500002.0
2005-09-22 21:36:00,1.79136,1.79137,1.7912,1.7912,107499998.0
2005-09-22 21:37:00,1.79115,1.79131,1.79109,1.79124,207599999.0
2005-09-22 21:38:00,1.79122,1.79139,1.79122,1.79139,147300000.0
2005-09-22 21:39:00,1.79138,1.79143,1.79138,1.79138,67299998.0
2005-09-22 21:40:00,1.79146,1.79162,1.79145,1.79145,148700001.0
2005-09-22 21:41:00,1.7914,1.79148,1.79137,1.79142,131000000.0
2005-09-22 21:42:00,1.79143,1.79148,1.79142,1.79148,99599999.0
2005-09-22 21:43:00,1.79143,1.79143,1.79131,1.79135,77100001.0
2005-09-22 21:44:00,1.79136,1.79144,1.79136,1.79143,228500007.0
2005-09-22 21:45:00,1.79142,1.79144,1.79137,1.79137,98800002.0
2005-09-22 21:46:00,1.79136,1.79143,1.79136,1.79143,135700003.0
2005-09-22 21:47:00,1.79175,1.79179,1.79141,1.79159,195299999.0
2005-09-22 21:48:00,1.7914,1.79148,1.7914,1.79148,126899997.0
2005-09-22 21:49:00,1.79157,1.79162,1.79134,1.79146,81800001.0
2005-09-22 21:50:00,1.79143,1.79143,1.7913,1.7913,9700000.0
2005-09-22 21:51:00,1.79124,1.79134,1.79117,1.79117,116100000.0
2005-09-22 21:52:00,1.79128,1.79128,1.7912,1.79125,112800001.0
2005-09-22 21:53:00,1.79128,1.79131,1.79119,1.79124,66499999.0
2005-09-22 21:54:00,1.79124,1.79124,1.79105,1.79105,129900000.0
2005-09-22 21:55:00,1.79107,1.79115,1.79105,1.7911,302700001.0
2005-09-22 21:56:00,1.79102,1.79102,1.79084,1.79095,75799999.0
2005-09-22 21:57:00,1.79092,1.79092,1.79052,1.79052,80300000.0
2005-09-22 21:58:00,1.79048,1.79048,1.79032,1.79032,63250000.0
2005-09-22 21:59:00,1.79035,1.79035,1.79007,1.79007,378899997.0
2005-09-22 22:00:00,1.7901,1.79014,1.79003,1.79007,182699998.0
2005-09-22 22:01:00,1.79015,1.79015,1.79007,1.79008,100900000.0
2005-09-22 22:02:00,1.7901,1.79015,1.79005,1.79015,160599997.0
2005-09-22 22:03:00,1.79008,1.79008,1.78974,1.78974,66250000.0
2005-09-22 22:04:00,1.78969,1.78988,1.78969,1.78988,373299997.0
2005-09-22 22:05:00,1.7899,1.79002,1.78977,1.78999,184399997.0
2005-09-22 22:06:00,1.78992,1.78992,1.78979,1.78987,52800000.0
2005-09-22 22:07:00,1.78992,1.78992,1.78955,1.78955,49300000.0
2005-09-22 22:08:00,1.78952,1.78964,1.78951,1.78951,64099999.0
2005-09-22 22:09:00,1.7895,1.7895,1.7895,1.7895,17600000.0
2005-09-22 22:10:00,1.78947,1.7895,1.78945,1.7895,57200001.0
2005-09-22 22:11:00,1.7893,1.78945,1.78921,1.78936,55999999.0
2005-09-22 22:12:00,1.78953,1.78962,1.78951,1.78957,201500004.0
2005-09-22 22:13:00,1.78962,1.78968,1.78962,1.78968,76299999.0
2005-09-22 22:14:00,1.78974,1.79003,1.78974,1.79003,21100000.0
2005-09-22 22:15:00,1.79008,1.79008,1.78972,1.78976,343599998.0
2005-09-22 22:16:00,1.78973,1.78985,1.78972,1.78979,311199998.0
2005-09-22 22:17:00,1.78975,1.78985,1.7897,1.78985,77700001.0
2005-09-22 22:18:00,1.78984,1.78993,1.78957,1.78988,84099999.0
2005-09-22 22:19:00,1.78977,1.78986,1.78977,1.78982,32100000.0
2005-09-22 22:20:00,1.7898,1.78985,1.78977,1.78977,103899999.0
2005-09-22 22:21:00,1.78978,1.78978,1.78965,1.78966,143799999.0
2005-09-22 22:22:00,1.78979,1.78983,1.78947,1.78947,59200000.0
2005-09-22 22:23:00,1.78968,1.78981,1.78966,1.78967,138400000.0
2005-09-22 22:24:00,1.78971,1.78983,1.7897,1.78976,65600000.0
2005-09-22 22:25:00,1.78979,1.78988,1.78979,1.78981,54100000.0
2005-09-22 22:26:00,1.78982,1.7899,1.78982,1.78988,56399998.0
2005-09-22 22:27:00,1.78982,1.78988,1.78977,1.78988,74100000.0
2005-09-22 22:28:00,1.78998,1.79015,1.78996,1.79014,123999997.0
2005-09-22 22:29:00,1.79023,1.79033,1.79018,1.79033,191500000.0
2005-09-22 22:30:00,1.7904,1.79047,1.79033,1.79043,85000000.0
2005-09-22 22:31:00,1.79044,1.79044,1.79036,1.79043,85100001.0
2005-09-22 22:32:00,1.79045,1.7905,1.79045,1.79045,221999998.0
2005-09-22 22:33:00,1.79045,1.7905,1.79045,1.79045,104099999.0
2005-09-22 22:34:00,1.79047,1.7906,1.79043,1.79043,179699997.0
2005-09-22 22:35:00,1.79049,1.79081,1.79049,1.79081,26800000.0
2005-09-22 22:36:00,1.79083,1.79083,1.79067,1.79067,48499999.0
2005-09-22 22:37:00,1.79077,1.79099,1.79077,1.79098,121400002.0
2005-09-22 22:38:00,1.79088,1.79088,1.79075,1.79082,6100000.0
2005-09-22 22:39:00,1.79085,1.79094,1.79085,1.79092,25800000.0
2005-09-22 22:40:00,1.79093,1.791,1.79093,1.791,44299999.0
2005-09-22 22:41:00,1.791,1.791,1.79084,1.79095,105300000.0
2005-09-22 22:42:00,1.79092,1.79092,1.79076,1.79092,26400000.0
2005-09-22 22:43:00,1.79089,1.79092,1.79073,1.79085,86600000.0
2005-09-22 22:44:00,1.79051,1.7906,1.7905,1.79053,144000000.0
2005-09-22 22:45:00,1.79029,1.79067,1.79026,1.79047,92999999.0
2005-09-22 22:46:00,1.79059,1.79078,1.79059,1.79074,45700000.0
2005-09-22 22:47:00,1.7907,1.79078,1.79063,1.79063,94199999.0
2005-09-22 22:48:00,1.79078,1.79108,1.79075,1.79075,75599999.0
2005-09-22 22:49:00,1.79078,1.79102,1.79072,1.79072,55299998.0
2005-09-22 22:50:00,1.79061,1.79066,1.79052,1.7906,39599999.0
2005-09-22 22:51:00,1.79058,1.79082,1.79042,1.79079,28400000.0
2005-09-22 22:52:00,1.79062,1.79062,1.79062,1.79062,30500000.0
2005-09-22 22:53:00,1.79062,1.79062,1.79035,1.7906,31600000.0
2005-09-22 22:54:00,1.79062,1.79062,1.79055,1.79055,66800002.0
2005-09-22 22:55:00,1.79057,1.79074,1.79057,1.79062,76700001.0
2005-09-22 22:56:00,1.7905,1.7905,1.79027,1.79027,75499999.0
2005-09-22 22:57:00,1.79034,1.79036,1.79026,1.79029,77000000.0
2005-09-22 22:58:00,1.7902,1.79025,1.7901,1.79015,101900000.0
2005-09-22 22:59:00,1.7902,1.7902,1.7901,1.79015,129299999.0
2005-09-22 23:00:00,1.79026,1.7905,1.79005,1.79041,85300002.0
2005-09-22 23:01:00,1.79027,1.7906,1.79014,1.79055,33500000.0
2005-09-22 23:02:00,1.7905,1.79072,1.79039,1.79056,56900000.0
2005-09-22 23:03:00,1.7905,1.79067,1.79,1.79034,66000000.0
2005-09-22 23:04:00,1.79015,1.79086,1.79008,1.7908,54599998.0
2005-09-22 23:05:00,1.79038,1.79137,1.79028,1.79094,71400000.0
2005-09-22 23:06:00,1.79095,1.7911,1.79036,1.7907,100599998.0
2005-09-22 23:07:00,1.79063,1.79077,1.79033,1.79065,43399999.0
2005-09-22 23:08:00,1.79057,1.79069,1.7904,1.7904,68000000.0
2005-09-22 23:09:00,1.7904,1.79078,1.79035,1.79078,33100000.0
2005-09-22 23:10:00,1.7907,1.79083,1.79038,1.79062,52299999.0
2005-09-22 23:11:00,1.79053,1.79091,1.79053,1.79081,100400000.0
2005-09-22 23:12:00,1.79078,1.79098,1.7907,1.79086,35400001.0
2005-09-22 23:13:00,1.79103,1.79103,1.79082,1.79083,69899999.0
2005-09-22 23:14:00,1.79074,1.79091,1.7905,1.79068,97100001.0
2005-09-22 23:15:00,1.79077,1.79089,1.79045,1.79063,65799999.0
2005-09-22 23:16:00,1.79068,1.79094,1.79058,1.79078,105399999.0
2005-09-22 23:17:00,1.79035,1.79082,1.79035,1.79068,92900001.0
2005-09-22 23:18:00,1.7908,1.79085,1.79042,1.79059,43200000.0
2005-09-22 23:19:00,1.79061,1.79097,1.79061,1.79072,63950001.0
2005-09-22 23:20:00,1.79062,1.79076,1.79039,1.79055,115499999.0
2005-09-22 23:21:00,1.79038,1.79052,1.79033,1.79048,77400000.0
2005-09-22 23:22:00,1.79045,1.79046,1.79005,1.79019,53400000.0
2005-09-22 23:23:00,1.79018,1.79019,1.79009,1.79018,79400000.0
2005-09-22 23:24:00,1.79025,1.79025,1.79018,1.79025,26800000.0
2005-09-22 23:25:00,1.79028,1.79029,1.79028,1.79028,27400000.0
2005-09-22 23:26:00,1.79021,1.79021,1.79017,1.79017,12900000.0
2005-09-22 23:27:00,1.79,1.79008,1.78976,1.7898,80000001.0
2005-09-22 23:28:00,1.78998,1.78998,1.78992,1.78992,29500000.0
2005-09-22 23:29:00,1.78995,1.78995,1.7899,1.78992,43100000.0
2005-09-22 23:30:00,1.78992,1.78998,1.7899,1.78998,40100000.0
2005-09-22 23:31:00,1.7897,1.78979,1.7895,1.7895,90800001.0
2005-09-22 23:32:00,1.7899,1.78998,1.78982,1.7899,93299999.0
2005-09-22 23:33:00,1.78968,1.79007,1.78966,1.78983,82000000.0
2005-09-22 23:34:00,1.7899,1.78995,1.7899,1.7899,80500000.0
2005-09-22 23:35:00,1.78992,1.7901,1.78992,1.7901,10800000.0
2005-09-22 23:36:00,1.79027,1.79035,1.79005,1.79009,62100000.0
2005-09-22 23:37:00,1.79023,1.7904,1.79018,1.79031,118200001.0
2005-09-22 23:38:00,1.79006,1.79017,1.79006,1.79008,56499998.0
2005-09-22 23:39:00,1.78998,1.78998,1.78995,1.78998,21500000.0
2005-09-22 23:40:00,1.79,1.79008,1.79,1.79007,81299999.0
2005-09-22 23:41:00,1.79036,1.79039,1.79018,1.79027,92100000.0
2005-09-22 23:42:00,1.79008,1.79021,1.79008,1.79021,40600001.0
2005-09-22 23:43:00,1.79022,1.79033,1.79022,1.79025,69600001.0
2005-09-22 23:44:00,1.79013,1.79047,1.79006,1.79008,66400000.0
2005-09-22 23:45:00,1.79025,1.79027,1.7901,1.79027,30900000.0
2005-09-22 23:46:00,1.79037,1.79047,1.79011,1.79011,112299998.0
2005-09-22 23:47:00,1.79002,1.79005,1.7898,1.79005,76300000.0
2005-09-22 23:48:00,1.78999,1.79015,1.78994,1.79015,53400000.0
2005-09-22 23:49:00,1.7903,1.79052,1.79027,1.79037,86700000.0
2005-09-22 23:50:00,1.7902,1.79025,1.7902,1.7902,51800001.0
2005-09-22 23:51:00,1.79018,1.7902,1.79018,1.7902,9000000.0
2005-09-22 23:52:00,1.79039,1.79049,1.79011,1.79013,83299999.0
2005-09-22 23:53:00,1.79032,1.79055,1.79015,1.79015,114800000.0
2005-09-22 23:54:00,1.79009,1.79016,1.78888,1.78888,73500001.0
2005-09-22 23:55:00,1.78872,1.789,1.78872,1.78872,85000001.0
2005-09-22 23:56:00,1.78901,1.78934,1.78901,1.78934,6400000.0
2005-09-22 23:57:00,1.78978,1.78978,1.7897,1.78972,60599999.0
2005-09-22 23:58:00,1.78987,1.79006,1.78979,1.78979,22400000.0
2005-09-22 23:59:00,1.78977,1.78983,1.78977,1.78983,15500000.0
2005-09-23 00:00:00,1.78985,1.78992,1.78985,1.78992,24000001.0
2005-09-23 00:01:00,1.79003,1.79003,1.78997,1.78997,19300000.0
2005-09-23 00:02:00,1.78997,1.79003,1.78997,1.79003,25900000.0
2005-09-23 00:03:00,1.79015,1.79038,1.7901,1.79038,83500000.0
2005-09-23 00:04:00,1.79009,1.79016,1.79009,1.79016,1200000.0
2005-09-23 00:05:00,1.79008,1.79023,1.78994,1.79013,77600000.0
2005-09-23 00:06:00,1.79018,1.79018,1.79012,1.79012,22700000.0
2005-09-23 00:07:00,1.79025,1.79047,1.79021,1.79027,118299998.0
2005-09-23 00:08:00,1.79014,1.79014,1.79011,1.79011,3900000.0
2005-09-23 00:09:00,1.79017,1.79018,1.79011,1.79018,89400002.0
2005-09-23 00:10:00,1.7904,1.7906,1.79036,1.79057,42900000.0
2005-09-23 00:11:00,1.79077,1.79077,1.79,1.79024,97100002.0
2005-09-23 00:12:00,1.79027,1.79027,1.79027,1.79027,13100000.0
2005-09-23 00:13:00,1.79018,1.79025,1.79018,1.7902,48000000.0
2005-09-23 00:14:00,1.79052,1.79054,1.79027,1.79032,50100000.0
2005-09-23 00:15:00,1.79023,1.79036,1.79023,1.79036,38300001.0
2005-09-23 00:16:00,1.79047,1.79047,1.79032,1.79035,20900000.0
2005-09-23 00:17:00,1.7904,1.79045,1.7904,1.79045,5500000.0
2005-09-23 00:18:00,1.78988,1.79026,1.78988,1.79021,102900000.0
2005-09-23 00:19:00,1.79043,1.79043,1.7903,1.79032,38600000.0
2005-09-23 00:20:00,1.79031,1.79039,1.79031,1.79039,10000000.0
2005-09-23 00:21:00,1.7905,1.79059,1.79026,1.79032,84500000.0
2005-09-23 00:22:00,1.79037,1.79045,1.79037,1.79045,51499999.0
2005-09-23 00:23:00,1.79023,1.79076,1.79023,1.79076,62100000.0
2005-09-23 00:24:00,1.79072,1.79079,1.79034,1.7904,53400000.0
2005-09-23 00:25:00,1.79066,1.79089,1.79058,1.79065,85100001.0
2005-09-23 00:26:00,1.79065,1.79065,1.79034,1.79048,61999999.0
2005-09-23 00:27:00,1.79032,1.79064,1.79032,1.79064,43599999.0
2005-09-23 00:28:00,1.79073,1.79073,1.79037,1.79046,67000000.0
2005-09-23 00:29:00,1.79033,1.79033,1.78985,1.79014,77200000.0
2005-09-23 00:30:00,1.79022,1.79031,1.79009,1.79031,69099999.0
2005-09-23 00:31:00,1.79035,1.79044,1.79029,1.79038,51500000.0
2005-09-23 00:32:00,1.79026,1.79052,1.79025,1.79029,101900000.0
2005-09-23 00:33:00,1.79027,1.79041,1.79026,1.79032,51000000.0
2005-09-23 00:34:00,1.7904,1.79064,1.7904,1.79059,78399998.0
2005-09-23 00:35:00,1.79068,1.7908,1.79055,1.79066,33100000.0
2005-09-23 00:36:00,1.7905,1.7905,1.79035,1.79046,56400001.0
2005-09-23 00:37:00,1.79044,1.79063,1.79038,1.79057,67799999.0
2005-09-23 00:38:00,1.79041,1.79041,1.79041,1.79041,19900000.0
2005-09-23 00:39:00,1.79082,1.79084,1.79034,1.79034,135099999.0
2005-09-23 00:40:00,1.79055,1.79055,1.79055,1.79055,16600000.0
2005-09-23 00:41:00,1.7905,1.79053,1.79045,1.79053,28100000.0
2005-09-23 00:42:00,1.79048,1.7906,1.79038,1.79057,66700001.0
2005-09-23 00:43:00,1.79069,1.79077,1.79068,1.79077,44700001.0
2005-09-23 00:44:00,1.79067,1.79069,1.79064,1.79064,59900000.0
2005-09-23 00:45:00,1.7908,1.79085,1.79078,1.79085,20300000.0
2005-09-23 00:46:00,1.7908,1.79097,1.79078,1.79097,80200001.0
2005-09-23 00:47:00,1.791,1.79105,1.79088,1.79105,59200000.0
2005-09-23 00:48:00,1.79098,1.79098,1.7909,1.79094,14100000.0
2005-09-23 00:49:00,1.79077,1.79077,1.79057,1.79064,39300000.0
2005-09-23 00:50:00,1.79064,1.79073,1.79059,1.79073,25500000.0
2005-09-23 00:51:00,1.79082,1.79103,1.79068,1.79093,56300000.0
2005-09-23 00:52:00,1.7909,1.79105,1.79081,1.79105,40200000.0
2005-09-23 00:53:00,1.79112,1.79119,1.79096,1.79096,51600001.0
2005-09-23 00:54:00,1.79102,1.79112,1.79102,1.79112,13600000.0
2005-09-23 00:55:00,1.79112,1.7912,1.79112,1.7912,51399999.0
2005-09-23 00:56:00,1.7912,1.7912,1.7912,1.7912,22300000.0
2005-09-23 00:57:00,1.79128,1.79128,1.7912,1.7912,100200001.0
2005-09-23 00:58:00,1.79116,1.7912,1.79111,1.79112,103099998.0
2005-09-23 00:59:00,1.79118,1.79123,1.7911,1.79119,92400001.0
2005-09-23 01:00:00,1.79157,1.79158,1.79102,1.79108,96599999.0
2005-09-23 01:01:00,1.79123,1.79135,1.79123,1.79135,23600000.0
2005-09-23 01:02:00,1.79131,1.79131,1.79119,1.7912,31600000.0
2005-09-23 01:03:00,1.79135,1.79135,1.79125,1.79135,86099999.0
2005-09-23 01:04:00,1.79125,1.79125,1.79103,1.79107,50600000.0
2005-09-23 01:05:00,1.79113,1.79121,1.79101,1.79113,45299999.0
2005-09-23 01:06:00,1.79114,1.79133,1.79114,1.79133,34800000.0
2005-09-23 01:07:00,1.79141,1.79148,1.79141,1.79148,65199999.0
2005-09-23 01:08:00,1.79173,1.79203,1.79173,1.79203,45400000.0
2005-09-23 01:09:00,1.79203,1.7923,1.79195,1.7922,57400000.0
2005-09-23 01:10:00,1.79243,1.79253,1.79197,1.79222,101799998.0
2005-09-23 01:11:00,1.79203,1.79212,1.79177,1.79205,59800000.0
2005-09-23 01:12:00,1.79198,1.7921,1.79198,1.79207,61200000.0
2005-09-23 01:13:00,1.79215,1.79226,1.7921,1.79226,121700000.0
2005-09-23 01:14:00,1.79233,1.79233,1.79218,1.79218,77899999.0
2005-09-23 01:15:00,1.79191,1.79191,1.79099,1.79165,52000000.0
2005-09-23 01:16:00,1.79182,1.79182,1.7917,1.7917,46500001.0
2005-09-23 01:17:00,1.79155,1.79173,1.79153,1.79158,75600002.0
2005-09-23 01:18:00,1.79175,1.79175,1.7917,1.79175,71300000.0
2005-09-23 01:19:00,1.79142,1.79145,1.79133,1.79144,53200001.0
2005-09-23 01:20:00,1.79172,1.79179,1.79168,1.79175,99100000.0
2005-09-23 01:21:00,1.7917,1.79189,1.7917,1.79174,99099997.0
2005-09-23 01:22:00,1.79168,1.79168,1.79143,1.7915,69399999.0
2005-09-23 01:23:00,1.7917,1.79175,1.7917,1.79175,1000000.0
2005-09-23 01:24:00,1.79145,1.79155,1.7914,1.7915,56500000.0
2005-09-23 01:25:00,1.79172,1.79175,1.79165,1.7917,57099999.0
2005-09-23 01:26:00,1.79177,1.79183,1.79174,1.79183,56199999.0
2005-09-23 01:27:00,1.7917,1.79186,1.7917,1.79186,63300000.0
2005-09-23 01:28:00,1.7918,1.79185,1.7917,1.7917,50300001.0
2005-09-23 01:29:00,1.79183,1.79183,1.7917,1.7917,59499999.0
2005-09-23 01:30:00,1.79177,1.79179,1.79175,1.79175,63699999.0
2005-09-23 01:31:00,1.79207,1.79213,1.79142,1.79142,82700000.0
2005-09-23 01:32:00,1.7916,1.79162,1.79139,1.79154,91500000.0
2005-09-23 01:33:00,1.79183,1.79183,1.79171,1.79177,76899999.0
2005-09-23 01:34:00,1.79174,1.79174,1.79161,1.79169,28900000.0
2005-09-23 01:35:00,1.79163,1.79171,1.79061,1.79061,68200000.0
2005-09-23 01:36:00,1.79064,1.79175,1.79064,1.7917,76300002.0
2005-09-23 01:37:00,1.7918,1.79189,1.79175,1.79175,81400000.0
2005-09-23 01:38:00,1.79175,1.79189,1.79175,1.79175,19700000.0
2005-09-23 01:39:00,1.79175,1.79175,1.7917,1.79175,50000000.0
2005-09-23 01:40:00,1.79176,1.79176,1.79176,1.79176,12900000.0
2005-09-23 01:41:00,1.79186,1.79192,1.79178,1.79182,51400001.0
2005-09-23 01:42:00,1.79165,1.79194,1.79161,1.7919,58900000.0
2005-09-23 01:43:00,1.7918,1.79185,1.7918,1.79185,42600000.0
2005-09-23 01:44:00,1.79168,1.7917,1.79168,1.7917,17800000.0
2005-09-23 01:45:00,1.79169,1.79169,1.7912,1.79135,49800000.0
2005-09-23 01:46:00,1.79135,1.79135,1.79105,1.79105,43100000.0
2005-09-23 01:47:00,1.7912,1.79125,1.7912,1.79125,21200000.0
2005-09-23 01:48:00,1.79133,1.79133,1.79105,1.7911,20700000.0
2005-09-23 01:49:00,1.79109,1.79116,1.79102,1.79103,29600000.0
2005-09-23 01:50:00,1.79104,1.79112,1.79097,1.79097,78299996.0
2005-09-23 01:51:00,1.79101,1.79107,1.791,1.79101,69600002.0
2005-09-23 01:52:00,1.79101,1.79116,1.791,1.79116,81400000.0
2005-09-23 01:53:00,1.79132,1.79145,1.79132,1.79138,47800000.0
2005-09-23 01:54:00,1.79123,1.79123,1.79054,1.79054,11600000.0
2005-09-23 01:55:00,1.79057,1.79093,1.79054,1.79054,36800000.0
2005-09-23 01:56:00,1.79043,1.79056,1.79042,1.79056,84700002.0
2005-09-23 01:57:00,1.79058,1.79058,1.79044,1.79044,72599998.0
2005-09-23 01:58:00,1.7904,1.79045,1.79015,1.7904,73100000.0
2005-09-23 01:59:00,1.7904,1.7904,1.79038,1.7904,53399999.0
2005-09-23 02:00:00,1.79042,1.79045,1.7904,1.79045,74600000.0
2005-09-23 02:01:00,1.79043,1.79049,1.79043,1.79047,58099999.0
2005-09-23 02:02:00,1.79047,1.79053,1.79041,1.79053,48300000.0
2005-09-23 02:03:00,1.79049,1.79052,1.79042,1.79052,24200000.0
2005-09-23 02:04:00,1.79059,1.79065,1.79047,1.79049,68699999.0
2005-09-23 02:05:00,1.79045,1.79055,1.79045,1.79055,40600000.0
2005-09-23 02:06:00,1.79055,1.79055,1.79047,1.79055,43600001.0
2005-09-23 02:07:00,1.79055,1.79055,1.79055,1.79055,200000.0
2005-09-23 02:08:00,1.79053,1.79076,1.79053,1.79063,66300000.0
2005-09-23 02:09:00,1.79058,1.79064,1.79058,1.79064,13800000.0
2005-09-23 02:10:00,1.79085,1.79085,1.79077,1.7908,101700000.0
2005-09-23 02:11:00,1.79091,1.79103,1.79088,1.79103,45800000.0
2005-09-23 02:12:00,1.79105,1.79132,1.79105,1.79132,79300001.0
2005-09-23 02:13:00,1.7914,1.79145,1.79133,1.7914,79000002.0
2005-09-23 02:14:00,1.79145,1.79145,1.7914,1.7914,35000000.0
2005-09-23 02:15:00,1.79147,1.7915,1.79112,1.79112,38600001.0
2005-09-23 02:16:00,1.79148,1.79149,1.79146,1.79149,41900000.0
2005-09-23 02:17:00,1.79165,1.79176,1.79148,1.79149,79000000.0
2005-09-23 02:18:00,1.79155,1.79174,1.79147,1.79151,96400002.0
2005-09-23 02:19:00,1.7914,1.79145,1.79135,1.79145,41400000.0
2005-09-23 02:20:00,1.79139,1.79139,1.79116,1.79129,36000000.0
2005-09-23 02:21:00,1.79138,1.79139,1.79132,1.79134,107600000.0
2005-09-23 02:22:00,1.79117,1.79117,1.79059,1.79059,74700000.0
2005-09-23 02:23:00,1.79071,1.79086,1.79061,1.79061,34900000.0
2005-09-23 02:24:00,1.79072,1.79084,1.7904,1.79055,78599998.0
2005-09-23 02:25:00,1.79033,1.79064,1.79029,1.79053,64100000.0
2005-09-23 02:26:00,1.79052,1.79052,1.79001,1.79007,37200000.0
2005-09-23 02:27:00,1.79037,1.79057,1.79012,1.79021,25000000.0
2005-09-23 02:28:00,1.79057,1.7906,1.79031,1.79045,26700000.0
2005-09-23 02:29:00,1.79049,1.79049,1.79029,1.7903,39099999.0
2005-09-23 02:30:00,1.7902,1.79025,1.79018,1.7902,32300000.0
2005-09-23 02:31:00,1.79022,1.79022,1.78988,1.78988,5900000.0
2005-09-23 02:32:00,1.7901,1.79022,1.7901,1.79019,17500000.0
2005-09-23 02:33:00,1.79021,1.79021,1.79004,1.79004,24800000.0
2005-09-23 02:34:00,1.79008,1.79018,1.79008,1.79016,99000001.0
2005-09-23 02:35:00,1.79017,1.79017,1.79013,1.79013,22600000.0
2005-09-23 02:36:00,1.79005,1.79007,1.78998,1.79007,56700000.0
2005-09-23 02:37:00,1.79021,1.79022,1.79021,1.79022,2900000.0
2005-09-23 02:38:00,1.79009,1.79018,1.79009,1.79017,68599999.0
2005-09-23 02:39:00,1.79015,1.79015,1.79007,1.79015,72899999.0
2005-09-23 02:40:00,1.7901,1.7901,1.7901,1.7901,36499999.0
2005-09-23 02:41:00,1.79037,1.79046,1.79022,1.79036,49499999.0
2005-09-23 02:42:00,1.79015,1.79041,1.79015,1.79041,49800000.0
2005-09-23 02:43:00,1.79039,1.79043,1.7903,1.79038,103999997.0
2005-09-23 02:44:00,1.7904,1.79076,1.7904,1.79057,117570000.0
2005-09-23 02:45:00,1.79063,1.79096,1.79063,1.79082,56000000.0
2005-09-23 02:46:00,1.79071,1.79073,1.79056,1.79073,88799998.0
2005-09-23 02:47:00,1.79082,1.79082,1.79072,1.79072,9100000.0
2005-09-23 02:48:00,1.79081,1.79081,1.79072,1.79072,5500000.0
2005-09-23 02:49:00,1.7908,1.79085,1.7908,1.7908,14300000.0
2005-09-23 02:50:00,1.7908,1.79085,1.7908,1.79085,13300000.0
2005-09-23 02:51:00,1.79074,1.79083,1.79066,1.79083,25600000.0
2005-09-23 02:52:00,1.79078,1.79078,1.7906,1.7906,38600000.0
2005-09-23 02:53:00,1.7907,1.79077,1.7907,1.79077,37000000.0
2005-09-23 02:54:00,1.79077,1.79086,1.79076,1.79085,47699999.0
2005-09-23 02:55:00,1.79076,1.79076,1.79069,1.79069,23800000.0
2005-09-23 02:56:00,1.79075,1.79078,1.79062,1.79078,78400000.0
2005-09-23 02:57:00,1.79066,1.79066,1.79024,1.79025,143600001.0
2005-09-23 02:58:00,1.79032,1.7906,1.79032,1.7906,33500000.0
2005-09-23 02:59:00,1.7904,1.7904,1.79022,1.79029,66300001.0
2005-09-23 03:00:00,1.79034,1.79042,1.79023,1.79023,32600000.0
2005-09-23 03:01:00,1.79025,1.79033,1.79025,1.79028,65000001.0
2005-09-23 03:02:00,1.79035,1.79045,1.79035,1.7904,34800000.0
2005-09-23 03:03:00,1.79033,1.79033,1.78961,1.78979,96499998.0
2005-09-23 03:04:00,1.7896,1.78965,1.78953,1.78959,50799999.0
2005-09-23 03:05:00,1.78947,1.78957,1.78942,1.7895,60100000.0
2005-09-23 03:06:00,1.78947,1.78957,1.78945,1.78953,96300000.0
2005-09-23 03:07:00,1.78959,1.78963,1.78949,1.78963,71300001.0
2005-09-23 03:08:00,1.78972,1.78973,1.78972,1.78973,31900001.0
2005-09-23 03:09:00,1.78973,1.78991,1.7896,1.7896,60300000.0
2005-09-23 03:10:00,1.78929,1.78953,1.7891,1.7894,116000000.0
2005-09-23 03:11:00,1.78935,1.78971,1.78923,1.78945,98299999.0
2005-09-23 03:12:00,1.78913,1.78946,1.789,1.78917,132600000.0
2005-09-23 03:13:00,1.78962,1.78962,1.78889,1.78892,51500000.0
2005-09-23 03:14:00,1.78905,1.78905,1.78905,1.78905,18799999.0
2005-09-23 03:15:00,1.78902,1.78902,1.7884,1.7884,102300000.0
2005-09-23 03:16:00,1.7884,1.78879,1.78834,1.78868,53900000.0
2005-09-23 03:17:00,1.78882,1.78895,1.78861,1.78887,101099999.0
2005-09-23 03:18:00,1.78885,1.78929,1.78884,1.78905,92700000.0
2005-09-23 03:19:00,1.78902,1.78933,1.78902,1.78933,37300000.0
2005-09-23 03:20:00,1.78928,1.78945,1.78928,1.78945,34100000.0
2005-09-23 03:21:00,1.78949,1.78965,1.78949,1.7896,38000001.0
2005-09-23 03:22:00,1.78953,1.7899,1.78945,1.7899,69299999.0
2005-09-23 03:23:00,1.78996,1.78997,1.78981,1.78996,80099999.0
2005-09-23 03:24:00,1.78993,1.79015,1.78989,1.79002,121100002.0
2005-09-23 03:25:00,1.78998,1.79043,1.78997,1.7903,91900002.0
2005-09-23 03:26:00,1.79026,1.7905,1.79025,1.7905,30500000.0
2005-09-23 03:27:00,1.79048,1.79082,1.79047,1.79068,65500000.0
2005-09-23 03:28:00,1.79076,1.79077,1.79076,1.79077,14300000.0
2005-09-23 03:29:00,1.79102,1.7912,1.79096,1.7912,46700000.0
2005-09-23 03:30:00,1.79132,1.79137,1.79097,1.79115,74100000.0
2005-09-23 03:31:00,1.79115,1.79115,1.7911,1.7911,166400000.0
2005-09-23 03:32:00,1.7911,1.7911,1.79093,1.79104,82700002.0
2005-09-23 03:33:00,1.79093,1.79099,1.79082,1.79099,66899998.0
2005-09-23 03:34:00,1.79103,1.79113,1.79097,1.7911,60400000.0
2005-09-23 03:35:00,1.79097,1.79145,1.79076,1.79127,58900000.0
2005-09-23 03:36:00,1.79115,1.79127,1.79114,1.79127,36500000.0
2005-09-23 03:37:00,1.79142,1.79143,1.79142,1.79143,31899999.0
2005-09-23 03:38:00,1.79153,1.79165,1.79152,1.79154,35300000.0
2005-09-23 03:39:00,1.79162,1.79171,1.79162,1.79162,62900000.0
2005-09-23 03:40:00,1.79163,1.79163,1.79151,1.79157,37500000.0
2005-09-23 03:41:00,1.79162,1.79171,1.79162,1.79171,10800000.0
2005-09-23 03:42:00,1.79175,1.79185,1.79175,1.7918,115199997.0
2005-09-23 03:43:00,1.79171,1.79171,1.79151,1.79155,55400000.0
2005-09-23 03:44:00,1.79152,1.79157,1.79148,1.79154,46300000.0
2005-09-23 03:45:00,1.79154,1.79164,1.79154,1.7916,27800000.0
2005-09-23 03:46:00,1.7916,1.79168,1.79155,1.79155,26400000.0
2005-09-23 03:47:00,1.79158,1.79163,1.79154,1.79163,67600000.0
2005-09-23 03:48:00,1.79097,1.79136,1.79019,1.7913,72900002.0
2005-09-23 03:49:00,1.79128,1.79136,1.79112,1.79119,86399999.0
2005-09-23 03:50:00,1.79114,1.79114,1.79114,1.79114,41600001.0
2005-09-23 03:51:00,1.79118,1.79128,1.79118,1.79121,73499999.0
2005-09-23 03:52:00,1.79116,1.79129,1.79109,1.79109,109200000.0
2005-09-23 03:53:00,1.79111,1.7913,1.79111,1.79117,91500000.0
2005-09-23 03:54:00,1.79112,1.79165,1.79107,1.79129,58300001.0
2005-09-23 03:55:00,1.79137,1.79163,1.79113,1.79113,67300000.0
2005-09-23 03:56:00,1.79117,1.79132,1.79111,1.79132,16700000.0
2005-09-23 03:57:00,1.79131,1.79137,1.79131,1.79137,58646995.0
2005-09-23 03:58:00,1.7914,1.79148,1.79135,1.79145,30800000.0
2005-09-23 03:59:00,1.79143,1.79176,1.79138,1.79175,94300001.0
2005-09-23 04:00:00,1.7913,1.7913,1.7912,1.7912,14000000.0
2005-09-23 04:01:00,1.79112,1.79161,1.79112,1.79153,57500000.0
2005-09-23 04:02:00,1.79113,1.7913,1.79105,1.79128,68100000.0
2005-09-23 04:03:00,1.79145,1.79145,1.79125,1.79125,23400000.0
2005-09-23 04:04:00,1.79121,1.79146,1.79121,1.79146,65000000.0
2005-09-23 04:05:00,1.79152,1.79163,1.79152,1.79163,33400000.0
2005-09-23 04:06:00,1.79149,1.79149,1.79126,1.79126,69699999.0
2005-09-23 04:07:00,1.79134,1.79144,1.79125,1.79131,69799999.0
2005-09-23 04:08:00,1.79136,1.79136,1.79102,1.79131,59700001.0
2005-09-23 04:09:00,1.79142,1.79151,1.79133,1.79144,64600000.0
2005-09-23 04:10:00,1.79126,1.79139,1.79126,1.79139,34500000.0
2005-09-23 04:11:00,1.79158,1.79163,1.79155,1.79159,42200001.0
2005-09-23 04:12:00,1.79165,1.79165,1.7916,1.7916,27200000.0
2005-09-23 04:13:00,1.79154,1.79165,1.79129,1.79129,99800000.0
2005-09-23 04:14:00,1.7916,1.79165,1.7915,1.7915,81700000.0
2005-09-23 04:15:00,1.79162,1.79168,1.79162,1.79168,58099999.0
2005-09-23 04:16:00,1.79159,1.79163,1.79153,1.79153,83099999.0
2005-09-23 04:17:00,1.79151,1.79157,1.79137,1.79137,55100001.0
2005-09-23 04:18:00,1.79145,1.79148,1.79145,1.79145,63700001.0
2005-09-23 04:19:00,1.79121,1.79141,1.79116,1.79128,109299998.0
2005-09-23 04:20:00,1.79133,1.79139,1.79115,1.79115,49900000.0
2005-09-23 04:21:00,1.79138,1.79159,1.79133,1.79151,58400000.0
2005-09-23 04:22:00,1.79148,1.79164,1.79107,1.79113,83400001.0
2005-09-23 04:23:00,1.79122,1.79133,1.79122,1.79133,39099999.0
2005-09-23 04:24:00,1.79143,1.79145,1.7914,1.7914,82999999.0
2005-09-23 04:25:00,1.7914,1.7914,1.7914,1.7914,6300000.0
2005-09-23 04:26:00,1.79138,1.79141,1.79128,1.7914,88799998.0
2005-09-23 04:27:00,1.79135,1.79135,1.79128,1.79135,51600000.0
2005-09-23 04:28:00,1.79128,1.79135,1.79125,1.79135,99799999.0
2005-09-23 04:29:00,1.79128,1.79128,1.79014,1.79014,88699999.0
2005-09-23 04:30:00,1.79039,1.79065,1.79039,1.79065,11900000.0
2005-09-23 04:31:00,1.79111,1.79125,1.79111,1.79125,39500000.0
2005-09-23 04:32:00,1.79125,1.79125,1.79085,1.79098,80099998.0
2005-09-23 04:33:00,1.79094,1.79094,1.79075,1.79081,58900000.0
2005-09-23 04:34:00,1.79097,1.79097,1.79093,1.79093,10400000.0
2005-09-23 04:35:00,1.79086,1.79103,1.79086,1.79103,42900001.0
2005-09-23 04:36:00,1.79098,1.79142,1.79098,1.79128,102399999.0
2005-09-23 04:37:00,1.79132,1.79134,1.79075,1.79075,18200000.0
2005-09-23 04:38:00,1.79093,1.791,1.79084,1.791,77399999.0
2005-09-23 04:39:00,1.79101,1.79101,1.79094,1.79094,5200000.0
2005-09-23 04:40:00,1.79095,1.79095,1.79082,1.79082,16500000.0
2005-09-23 04:41:00,1.79084,1.79091,1.79084,1.79091,50000000.0
2005-09-23 04:42:00,1.7909,1.79095,1.79088,1.79088,39099999.0
2005-09-23 04:43:00,1.79087,1.79095,1.79087,1.79095,68900001.0
2005-09-23 04:44:00,1.79098,1.79115,1.79098,1.79106,33000000.0
2005-09-23 04:45:00,1.79114,1.79114,1.79111,1.79111,5100000.0
2005-09-23 04:46:00,1.79128,1.79133,1.79126,1.79128,60400000.0
2005-09-23 04:47:00,1.79128,1.79135,1.79128,1.7913,84900001.0
2005-09-23 04:48:00,1.79142,1.7915,1.79108,1.79124,94099998.0
2005-09-23 04:49:00,1.79126,1.79128,1.79126,1.79128,27500000.0
2005-09-23 04:50:00,1.79125,1.79125,1.79115,1.79115,38900001.0
2005-09-23 04:51:00,1.79112,1.79113,1.79102,1.79102,15200000.0
2005-09-23 04:52:00,1.79109,1.79111,1.79109,1.79111,12400000.0
2005-09-23 04:53:00,1.79117,1.79117,1.79101,1.79108,68000001.0
2005-09-23 04:54:00,1.79126,1.79134,1.79126,1.79134,29100000.0
2005-09-23 04:55:00,1.79132,1.79155,1.79132,1.79155,87999999.0
2005-09-23 04:56:00,1.79145,1.79153,1.79125,1.79142,91300002.0
2005-09-23 04:57:00,1.7914,1.79143,1.79131,1.79143,80299999.0
2005-09-23 04:58:00,1.79137,1.79152,1.79137,1.7914,80800000.0
2005-09-23 04:59:00,1.79155,1.79193,1.79155,1.79186,63799999.0
2005-09-23 05:00:00,1.79195,1.79195,1.7919,1.7919,61700000.0
2005-09-23 05:01:00,1.79189,1.79196,1.79189,1.79196,27900000.0
2005-09-23 05:02:00,1.79198,1.79198,1.79192,1.79192,20300000.0
2005-09-23 05:03:00,1.79163,1.79176,1.79154,1.79154,115200000.0
2005-09-23 05:04:00,1.7919,1.7919,1.7919,1.7919,5300000.0
2005-09-23 05:05:00,1.7919,1.79206,1.7918,1.79206,55200000.0
2005-09-23 05:06:00,1.79209,1.79209,1.79203,1.79209,49300000.0
2005-09-23 05:07:00,1.7921,1.79212,1.79203,1.7921,27300000.0
2005-09-23 05:08:00,1.79199,1.79199,1.79191,1.79191,7200000.0
2005-09-23 05:09:00,1.79188,1.79205,1.79188,1.79205,38200000.0
2005-09-23 05:10:00,1.79215,1.79215,1.79215,1.79215,15500000.0
2005-09-23 05:11:00,1.79212,1.79224,1.79212,1.79224,4600000.0
2005-09-23 05:12:00,1.79235,1.7924,1.79198,1.7924,90199999.0
2005-09-23 05:13:00,1.79221,1.79224,1.79214,1.79217,91800000.0
2005-09-23 05:14:00,1.79218,1.79225,1.79218,1.7922,94200000.0
2005-09-23 05:15:00,1.79223,1.79225,1.79215,1.7922,28500000.0
2005-09-23 05:16:00,1.79219,1.79231,1.79219,1.79222,75200003.0
2005-09-23 05:17:00,1.79239,1.79239,1.79192,1.79197,78100000.0
2005-09-23 05:18:00,1.79219,1.7924,1.79219,1.7924,65200000.0
2005-09-23 05:19:00,1.79238,1.79258,1.79238,1.79254,54600000.0
2005-09-23 05:20:00,1.79247,1.79258,1.79247,1.79258,40499999.0
2005-09-23 05:21:00,1.79257,1.79264,1.79252,1.79258,51599999.0
2005-09-23 05:22:00,1.79267,1.7927,1.79228,1.79228,72600000.0
2005-09-23 05:23:00,1.79224,1.79224,1.79202,1.79217,25500000.0
2005-09-23 05:24:00,1.79245,1.7925,1.79245,1.7925,25400000.0
2005-09-23 05:25:00,1.7925,1.79255,1.7925,1.79255,30900000.0
2005-09-23 05:26:00,1.7925,1.79255,1.79248,1.79252,82699997.0
2005-09-23 05:27:00,1.79255,1.79255,1.79255,1.79255,800000.0
2005-09-23 05:28:00,1.7922,1.79249,1.79208,1.79249,80900001.0
2005-09-23 05:29:00,1.79245,1.79245,1.79223,1.79223,32200000.0
2005-09-23 05:30:00,1.7923,1.79257,1.7923,1.79257,27900000.0
2005-09-23 05:31:00,1.79237,1.79249,1.79222,1.79239,79000000.0
2005-09-23 05:32:00,1.79252,1.79252,1.79239,1.79248,84900001.0
2005-09-23 05:33:00,1.79252,1.79252,1.79245,1.7925,50500001.0
2005-09-23 05:34:00,1.79252,1.79253,1.79217,1.79253,87700001.0
2005-09-23 05:35:00,1.79254,1.79261,1.79254,1.79261,21599999.0
2005-09-23 05:36:00,1.7926,1.79272,1.7926,1.79272,46600000.0
2005-09-23 05:37:00,1.79267,1.79268,1.79258,1.79258,30900000.0
2005-09-23 05:38:00,1.79268,1.79268,1.79263,1.79263,36200000.0
2005-09-23 05:39:00,1.79256,1.79256,1.79242,1.79242,14100000.0
2005-09-23 05:40:00,1.7925,1.79261,1.79245,1.79258,69600000.0
2005-09-23 05:41:00,1.7926,1.79265,1.79255,1.79255,75699998.0
2005-09-23 05:42:00,1.7925,1.7925,1.79219,1.79226,72999999.0
2005-09-23 05:43:00,1.79232,1.79235,1.7923,1.79232,33900000.0
2005-09-23 05:44:00,1.79242,1.79258,1.79242,1.7925,19900000.0
2005-09-23 05:45:00,1.79252,1.79252,1.79252,1.79252,800000.0
2005-09-23 05:46:00,1.79245,1.7925,1.79245,1.7925,8400000.0
2005-09-23 05:47:00,1.79247,1.79247,1.79234,1.79237,61950000.0
2005-09-23 05:48:00,1.79237,1.79252,1.79235,1.79252,30200000.0
2005-09-23 05:49:00,1.79257,1.79269,1.79239,1.79252,97600002.0
2005-09-23 05:50:00,1.79255,1.7926,1.79229,1.79247,37900000.0
2005-09-23 05:51:00,1.7923,1.79241,1.79209,1.79209,77800000.0
2005-09-23 05:52:00,1.79207,1.79208,1.79199,1.79199,30100000.0
2005-09-23 05:53:00,1.79191,1.79201,1.79186,1.79201,81500000.0
2005-09-23 05:54:00,1.79198,1.79198,1.79169,1.79192,64500001.0
2005-09-23 05:55:00,1.7919,1.79195,1.7919,1.7919,61100001.0
2005-09-23 05:56:00,1.79185,1.79208,1.79185,1.79207,52700001.0
2005-09-23 05:57:00,1.7921,1.7921,1.79196,1.7921,31200000.0
2005-09-23 05:58:00,1.79218,1.79222,1.79207,1.79211,73900002.0
2005-09-23 05:59:00,1.79208,1.79219,1.79208,1.79218,95500000.0
2005-09-23 06:00:00,1.79232,1.79232,1.79214,1.79217,134299999.0
2005-09-23 06:01:00,1.79221,1.79221,1.792,1.792,35099999.0
2005-09-23 06:02:00,1.79192,1.79199,1.79192,1.79194,40200001.0
2005-09-23 06:03:00,1.79197,1.79197,1.79185,1.79195,35299999.0
2005-09-23 06:04:00,1.79216,1.79221,1.79195,1.79211,65300000.0
2005-09-23 06:05:00,1.79194,1.79208,1.79194,1.79208,29200001.0
2005-09-23 06:06:00,1.79203,1.79211,1.79203,1.79204,57000000.0
2005-09-23 06:07:00,1.79196,1.7921,1.79194,1.79194,71099999.0
2005-09-23 06:08:00,1.79197,1.792,1.79175,1.79175,25000000.0
2005-09-23 06:09:00,1.79166,1.79192,1.79163,1.79163,83499998.0
2005-09-23 06:10:00,1.79165,1.79177,1.79165,1.79171,16900000.0
2005-09-23 06:11:00,1.79165,1.79165,1.7916,1.7916,24800000.0
2005-09-23 06:12:00,1.79163,1.79163,1.79141,1.79142,30400000.0
2005-09-23 06:13:00,1.7914,1.79145,1.7914,1.7914,39900000.0
2005-09-23 06:14:00,1.79112,1.79136,1.79111,1.79123,60199999.0
2005-09-23 06:15:00,1.7914,1.7914,1.79125,1.7914,60900000.0
2005-09-23 06:16:00,1.79147,1.79181,1.79147,1.79156,75100000.0
2005-09-23 06:17:00,1.79166,1.79186,1.79164,1.79164,51300000.0
2005-09-23 06:18:00,1.79169,1.79196,1.79169,1.79196,63500001.0
2005-09-23 06:19:00,1.79185,1.79185,1.79181,1.79181,39400000.0
2005-09-23 06:20:00,1.79173,1.79173,1.79155,1.79171,118000001.0
2005-09-23 06:21:00,1.79167,1.79167,1.7915,1.7915,82700001.0
2005-09-23 06:22:00,1.79148,1.79159,1.79148,1.79149,95450001.0
2005-09-23 06:23:00,1.79165,1.79165,1.79143,1.79147,103199999.0
2005-09-23 06:24:00,1.79145,1.79145,1.79138,1.79142,133900001.0
2005-09-23 06:25:00,1.79148,1.79148,1.79135,1.79138,15300000.0
2005-09-23 06:26:00,1.79142,1.7916,1.79142,1.7916,25500000.0
2005-09-23 06:27:00,1.79157,1.7916,1.79145,1.79152,52500000.0
2005-09-23 06:28:00,1.7914,1.79148,1.7914,1.7914,18200000.0
2005-09-23 06:29:00,1.79127,1.79127,1.79109,1.79109,29000000.0
2005-09-23 06:30:00,1.79093,1.79112,1.79093,1.79112,55700000.0
2005-09-23 06:31:00,1.79103,1.79103,1.79086,1.79086,49200000.0
2005-09-23 06:32:00,1.79092,1.79103,1.79092,1.79092,43700000.0
2005-09-23 06:33:00,1.7906,1.7906,1.79004,1.79058,70399999.0
2005-09-23 06:34:00,1.79063,1.79068,1.79046,1.7906,59700000.0
2005-09-23 06:35:00,1.79056,1.79056,1.79041,1.79043,60500001.0
2005-09-23 06:36:00,1.79045,1.79088,1.79045,1.79079,80000000.0
2005-09-23 06:37:00,1.79102,1.7911,1.79067,1.79087,84400000.0
2005-09-23 06:38:00,1.79025,1.79025,1.79025,1.79025,9100000.0
2005-09-23 06:39:00,1.79067,1.79083,1.7906,1.79069,57500001.0
2005-09-23 06:40:00,1.79075,1.79075,1.79072,1.79072,3800000.0
2005-09-23 06:41:00,1.79077,1.79083,1.79071,1.79083,73000000.0
2005-09-23 06:42:00,1.79081,1.79099,1.79081,1.79091,66200000.0
2005-09-23 06:43:00,1.79093,1.79093,1.79073,1.79093,78100000.0
2005-09-23 06:44:00,1.79085,1.79092,1.79078,1.79082,44800000.0
2005-09-23 06:45:00,1.7908,1.79085,1.7907,1.79078,44500000.0
2005-09-23 06:46:00,1.79087,1.7909,1.79081,1.79085,75800000.0
2005-09-23 06:47:00,1.79077,1.79101,1.79064,1.79074,78099999.0
2005-09-23 06:48:00,1.79087,1.79091,1.7908,1.79087,18000000.0
2005-09-23 06:49:00,1.79084,1.79103,1.79084,1.791,46199998.0
2005-09-23 06:50:00,1.79083,1.79088,1.79081,1.79081,31600001.0
2005-09-23 06:51:00,1.79097,1.79097,1.79073,1.79081,62599999.0
2005-09-23 06:52:00,1.79079,1.79083,1.79054,1.79054,64800000.0
2005-09-23 06:53:00,1.79085,1.79085,1.79078,1.79078,44799999.0
2005-09-23 06:54:00,1.79082,1.79082,1.79066,1.79069,52300001.0
2005-09-23 06:55:00,1.79064,1.79074,1.79058,1.79062,19800000.0
2005-09-23 06:56:00,1.79058,1.79072,1.79058,1.79072,41400001.0
2005-09-23 06:57:00,1.79051,1.7906,1.79051,1.79053,29899999.0
2005-09-23 06:58:00,1.79062,1.79068,1.79062,1.79068,12300000.0
2005-09-23 06:59:00,1.7907,1.79073,1.7906,1.7906,36300000.0
2005-09-23 07:00:00,1.79074,1.79077,1.79065,1.79065,44100000.0
2005-09-23 07:01:00,1.79063,1.79068,1.79045,1.79048,38000000.0
2005-09-23 07:02:00,1.79052,1.79066,1.79049,1.79065,63799999.0
2005-09-23 07:03:00,1.79065,1.79065,1.79051,1.79053,97400002.0
2005-09-23 07:04:00,1.79055,1.79063,1.7905,1.79057,101200000.0
2005-09-23 07:05:00,1.79051,1.79062,1.79051,1.79059,3500000.0
2005-09-23 07:06:00,1.79061,1.79067,1.79049,1.79055,102500000.0
2005-09-23 07:07:00,1.79062,1.79084,1.79062,1.79084,6600000.0
2005-09-23 07:08:00,1.7909,1.79103,1.79085,1.79099,30900000.0
2005-09-23 07:09:00,1.79088,1.79088,1.79074,1.79082,34700001.0
2005-09-23 07:10:00,1.7907,1.7907,1.79054,1.79054,47500000.0
2005-09-23 07:11:00,1.79043,1.79073,1.79038,1.79068,119500000.0
2005-09-23 07:12:00,1.79051,1.79051,1.79041,1.79041,10100000.0
2005-09-23 07:13:00,1.7904,1.79052,1.7904,1.79052,139500001.0
2005-09-23 07:14:00,1.79055,1.79065,1.79055,1.7906,93799999.0
2005-09-23 07:15:00,1.79065,1.79065,1.7905,1.79065,70700000.0
2005-09-23 07:16:00,1.79067,1.79067,1.79037,1.79057,78900000.0
2005-09-23 07:17:00,1.79048,1.79048,1.78999,1.79005,63600000.0
2005-09-23 07:18:00,1.79037,1.79053,1.79037,1.79053,30600000.0
2005-09-23 07:19:00,1.7906,1.79065,1.79057,1.79057,103199997.0
2005-09-23 07:20:00,1.79058,1.79065,1.79055,1.79065,33500000.0
2005-09-23 07:21:00,1.79053,1.7907,1.79044,1.79066,16500000.0
2005-09-23 07:22:00,1.79058,1.79062,1.79058,1.79059,19400000.0
2005-09-23 07:23:00,1.79055,1.79055,1.7905,1.7905,50999998.0
2005-09-23 07:24:00,1.7905,1.79055,1.79045,1.7905,88100000.0
2005-09-23 07:25:00,1.79052,1.7907,1.79052,1.79068,61100000.0
2005-09-23 07:26:00,1.7908,1.79085,1.79075,1.79077,117700000.0
2005-09-23 07:27:00,1.79067,1.79085,1.79067,1.79078,57100001.0
2005-09-23 07:28:00,1.79078,1.7908,1.79078,1.7908,20400000.0
2005-09-23 07:29:00,1.79082,1.79092,1.79082,1.79092,35299999.0
2005-09-23 07:30:00,1.79089,1.79112,1.7908,1.79109,74300001.0
2005-09-23 07:31:00,1.79089,1.79098,1.79088,1.79097,69500000.0
2005-09-23 07:32:00,1.79102,1.7911,1.791,1.791,36500000.0
2005-09-23 07:33:00,1.79106,1.79113,1.79103,1.79113,36900000.0
2005-09-23 07:34:00,1.79107,1.79107,1.79088,1.7909,95800002.0
2005-09-23 07:35:00,1.79103,1.79114,1.79091,1.79095,75699999.0
2005-09-23 07:36:00,1.79102,1.79112,1.79095,1.79095,47800001.0
2005-09-23 07:37:00,1.7909,1.7909,1.7909,1.7909,62399998.0
2005-09-23 07:38:00,1.79088,1.79098,1.79088,1.79098,14500000.0
2005-09-23 07:39:00,1.79096,1.79105,1.79096,1.79104,110700000.0
2005-09-23 07:40:00,1.79098,1.79098,1.79079,1.79084,61399999.0
2005-09-23 07:41:00,1.79085,1.79085,1.7908,1.7908,14200000.0
2005-09-23 07:42:00,1.79085,1.79092,1.79083,1.79083,69000000.0
2005-09-23 07:43:00,1.79095,1.79095,1.7908,1.7908,48300000.0
2005-09-23 07:44:00,1.79081,1.79095,1.79081,1.79095,36700000.0
2005-09-23 07:45:00,1.79107,1.79125,1.79101,1.79101,95900002.0
2005-09-23 07:46:00,1.79091,1.79115,1.79091,1.79115,68599998.0
2005-09-23 07:47:00,1.79108,1.79108,1.79107,1.79107,13700000.0
2005-09-23 07:48:00,1.79098,1.79116,1.79095,1.7911,49500000.0
2005-09-23 07:49:00,1.79117,1.79123,1.79115,1.79123,41799999.0
2005-09-23 07:50:00,1.79157,1.79192,1.79157,1.79185,37300000.0
2005-09-23 07:51:00,1.7919,1.79195,1.7919,1.7919,8900000.0
2005-09-23 07:52:00,1.79186,1.79186,1.79178,1.79185,102100000.0
2005-09-23 07:53:00,1.79173,1.79173,1.79165,1.79165,8000000.0
2005-09-23 07:54:00,1.7917,1.79175,1.7917,1.79175,19100000.0
2005-09-23 07:55:00,1.7918,1.7918,1.7918,1.7918,18700001.0
2005-09-23 07:56:00,1.79191,1.79192,1.79191,1.79192,14300000.0
2005-09-23 07:57:00,1.79203,1.79211,1.79192,1.79202,94500000.0
2005-09-23 07:58:00,1.7919,1.79206,1.7919,1.79205,59300000.0
2005-09-23 07:59:00,1.79196,1.79196,1.79183,1.79193,61399999.0
2005-09-23 08:00:00,1.79187,1.79187,1.79183,1.79183,7600000.0
2005-09-23 08:01:00,1.79188,1.79206,1.79188,1.79196,94699999.0
2005-09-23 08:02:00,1.79201,1.7921,1.792,1.79202,20000000.0
2005-09-23 08:03:00,1.79202,1.7921,1.79195,1.79197,64700000.0
2005-09-23 08:04:00,1.79199,1.79212,1.79189,1.79212,74900000.0
2005-09-23 08:05:00,1.79211,1.79211,1.79192,1.79211,93599999.0
2005-09-23 08:06:00,1.7921,1.79218,1.7921,1.79218,25800000.0
2005-09-23 08:07:00,1.79208,1.79209,1.79193,1.79206,39800000.0
2005-09-23 08:08:00,1.79185,1.79185,1.79125,1.79133,55300001.0
2005-09-23 08:09:00,1.79131,1.79131,1.79114,1.79125,52699998.0
2005-09-23 08:10:00,1.79115,1.79115,1.79096,1.79098,70799999.0
2005-09-23 08:11:00,1.79083,1.79083,1.79054,1.79067,63800001.0
2005-09-23 08:12:00,1.79068,1.79068,1.79047,1.79058,97300000.0
2005-09-23 08:13:00,1.79058,1.79058,1.79052,1.79055,27599999.0
2005-09-23 08:14:00,1.79055,1.79055,1.79049,1.79055,84999999.0
2005-09-23 08:15:00,1.79049,1.79049,1.79021,1.7903,63999999.0
2005-09-23 08:16:00,1.79005,1.79005,1.78949,1.78954,35999999.0
2005-09-23 08:17:00,1.78948,1.78979,1.78946,1.78979,52300000.0
2005-09-23 08:18:00,1.78983,1.78991,1.78983,1.78985,15000000.0
2005-09-23 08:19:00,1.79018,1.7904,1.79006,1.7904,51200000.0
2005-09-23 08:20:00,1.79047,1.79054,1.79037,1.79054,57700000.0
2005-09-23 08:21:00,1.79049,1.79054,1.79045,1.79048,62800000.0
2005-09-23 08:22:00,1.79047,1.79048,1.79015,1.79015,38300000.0
2005-09-23 08:23:00,1.79017,1.79021,1.79011,1.79017,64499998.0
2005-09-23 08:24:00,1.79008,1.79015,1.78995,1.79015,55300000.0
2005-09-23 08:25:00,1.79008,1.79015,1.79008,1.79015,90000000.0
2005-09-23 08:26:00,1.79007,1.79007,1.7898,1.78983,85099999.0
2005-09-23 08:27:00,1.7898,1.78998,1.78963,1.78963,36400000.0
2005-09-23 08:28:00,1.78928,1.78944,1.78928,1.78939,67900001.0
2005-09-23 08:29:00,1.78939,1.78942,1.78926,1.78926,29200001.0
2005-09-23 08:30:00,1.78923,1.78928,1.78921,1.78921,52300000.0
2005-09-23 08:31:00,1.78926,1.78943,1.78924,1.78943,78399999.0
2005-09-23 08:32:00,1.78945,1.78945,1.78938,1.7894,43399999.0
2005-09-23 08:33:00,1.78942,1.78949,1.78904,1.78909,95500000.0
2005-09-23 08:34:00,1.78896,1.78896,1.78879,1.78888,42500000.0
2005-09-23 08:35:00,1.78897,1.78908,1.78897,1.78908,86800000.0
2005-09-23 08:36:00,1.7892,1.7892,1.78905,1.78905,19000000.0
2005-09-23 08:37:00,1.78887,1.78887,1.78871,1.78872,64700000.0
2005-09-23 08:38:00,1.78872,1.7888,1.78865,1.7888,68900002.0
2005-09-23 08:39:00,1.78877,1.78903,1.78875,1.78903,72299999.0
2005-09-23 08:40:00,1.78898,1.78904,1.78883,1.78883,122999996.0
2005-09-23 08:41:00,1.7888,1.7888,1.78857,1.78875,85700000.0
2005-09-23 08:42:00,1.78883,1.78894,1.78878,1.78888,82499999.0
2005-09-23 08:43:00,1.78881,1.78881,1.78862,1.78866,66599999.0
2005-09-23 08:44:00,1.78868,1.78879,1.78866,1.78879,24000000.0
2005-09-23 08:45:00,1.7891,1.78925,1.7891,1.78916,37600000.0
2005-09-23 08:46:00,1.78917,1.78933,1.78885,1.78885,84599998.0
2005-09-23 08:47:00,1.78885,1.78906,1.78885,1.78892,42500000.0
2005-09-23 08:48:00,1.78899,1.78913,1.7889,1.7889,97099999.0
2005-09-23 08:49:00,1.78898,1.7891,1.78898,1.78909,110300000.0
2005-09-23 08:50:00,1.78905,1.78905,1.78899,1.78903,48300000.0
2005-09-23 08:51:00,1.78908,1.78912,1.78907,1.78907,72600001.0
2005-09-23 08:52:00,1.78881,1.78881,1.78854,1.78854,8900000.0
2005-09-23 08:53:00,1.78843,1.78857,1.78838,1.78847,110799999.0
2005-09-23 08:54:00,1.78846,1.78846,1.78835,1.7884,74799997.0
2005-09-23 08:55:00,1.78847,1.78857,1.78842,1.78842,71300001.0
2005-09-23 08:56:00,1.78828,1.78828,1.78804,1.78804,33900000.0
2005-09-23 08:57:00,1.7882,1.7882,1.78744,1.78744,60400000.0
2005-09-23 08:58:00,1.787,1.787,1.78627,1.7863,61000000.0
2005-09-23 08:59:00,1.78632,1.78671,1.78632,1.78671,59300001.0
2005-09-23 09:00:00,1.78689,1.78698,1.78687,1.78687,92100001.0
2005-09-23 09:01:00,1.78683,1.78683,1.78645,1.78645,31200000.0
2005-09-23 09:02:00,1.78643,1.78643,1.78631,1.78636,14900000.0
2005-09-23 09:03:00,1.78649,1.7867,1.78642,1.7867,98799999.0
2005-09-23 09:04:00,1.78665,1.78666,1.78647,1.78661,93400000.0
2005-09-23 09:05:00,1.78666,1.78684,1.78661,1.78684,92400001.0
2005-09-23 09:06:00,1.78697,1.78697,1.78694,1.78695,58199999.0
2005-09-23 09:07:00,1.78693,1.78709,1.78693,1.78695,119500000.0
2005-09-23 09:08:00,1.78695,1.78708,1.78692,1.78701,60700000.0
2005-09-23 09:09:00,1.78699,1.78699,1.78658,1.78658,76300001.0
2005-09-23 09:10:00,1.78655,1.78675,1.78653,1.78668,61100001.0
2005-09-23 09:11:00,1.78654,1.78656,1.78646,1.78651,33400000.0
2005-09-23 09:12:00,1.78653,1.7866,1.78637,1.7866,58599999.0
2005-09-23 09:13:00,1.78672,1.78693,1.78672,1.78693,9500000.0
2005-09-23 09:14:00,1.78698,1.78702,1.78666,1.78702,53700000.0
2005-09-23 09:15:00,1.78696,1.78696,1.78681,1.78691,52200000.0
2005-09-23 09:16:00,1.78697,1.78697,1.78688,1.78688,18800000.0
2005-09-23 09:17:00,1.78689,1.78698,1.78673,1.78673,168099996.0
2005-09-23 09:18:00,1.78668,1.78683,1.78668,1.78673,32900000.0
2005-09-23 09:19:00,1.78683,1.78683,1.78675,1.78678,21150000.0
2005-09-23 09:20:00,1.78679,1.78682,1.78673,1.78673,13600000.0
2005-09-23 09:21:00,1.78655,1.78655,1.78619,1.7862,72900001.0
2005-09-23 09:22:00,1.78596,1.78596,1.78544,1.78544,21000000.0
2005-09-23 09:23:00,1.78512,1.78512,1.78478,1.785,76199999.0
2005-09-23 09:24:00,1.78511,1.78515,1.7851,1.78511,37800000.0
2005-09-23 09:25:00,1.78496,1.78514,1.78492,1.78492,54900001.0
2005-09-23 09:26:00,1.78495,1.78502,1.78474,1.78476,111200000.0
2005-09-23 09:27:00,1.78456,1.78456,1.78422,1.78422,48500000.0
2005-09-23 09:28:00,1.78435,1.78447,1.78426,1.78441,87599999.0
2005-09-23 09:29:00,1.78454,1.7847,1.78452,1.7847,64100001.0
2005-09-23 09:30:00,1.78453,1.78468,1.78453,1.78467,24100000.0
2005-09-23 09:31:00,1.78481,1.78521,1.78481,1.78516,73399999.0
2005-09-23 09:32:00,1.7852,1.78538,1.7852,1.78532,37200000.0
2005-09-23 09:33:00,1.78538,1.78553,1.78538,1.78551,43100001.0
2005-09-23 09:34:00,1.78549,1.78549,1.78537,1.78539,11300000.0
2005-09-23 09:35:00,1.78534,1.78534,1.78518,1.78531,39500001.0
2005-09-23 09:36:00,1.78517,1.78529,1.78504,1.78521,72700000.0
2005-09-23 09:37:00,1.78506,1.78514,1.78498,1.7851,52700000.0
2005-09-23 09:38:00,1.78512,1.78556,1.78512,1.78556,51200000.0
2005-09-23 09:39:00,1.78558,1.78591,1.78558,1.7858,71099999.0
2005-09-23 09:40:00,1.78579,1.7859,1.78577,1.78577,41100000.0
2005-09-23 09:41:00,1.78567,1.78567,1.78534,1.78534,40000000.0
2005-09-23 09:42:00,1.78527,1.78528,1.78438,1.78445,55700000.0
2005-09-23 09:43:00,1.78446,1.78474,1.78438,1.7847,53499999.0
2005-09-23 09:44:00,1.78484,1.78516,1.78483,1.78516,96399999.0
2005-09-23 09:45:00,1.78522,1.78536,1.78504,1.78517,74200000.0
2005-09-23 09:46:00,1.78516,1.78516,1.78476,1.78485,36050000.0
2005-09-23 09:47:00,1.78498,1.78506,1.78488,1.78506,23400000.0
2005-09-23 09:48:00,1.78508,1.78513,1.78496,1.78513,40300000.0
2005-09-23 09:49:00,1.78528,1.78541,1.78528,1.78528,42900001.0
2005-09-23 09:50:00,1.78535,1.78535,1.78519,1.78527,39700000.0
2005-09-23 09:51:00,1.78532,1.78543,1.78526,1.78542,63100000.0
2005-09-23 09:52:00,1.78534,1.78559,1.78534,1.78559,34700000.0
2005-09-23 09:53:00,1.7856,1.78579,1.7856,1.78578,61499999.0
2005-09-23 09:54:00,1.78578,1.7859,1.7857,1.7859,73800000.0
2005-09-23 09:55:00,1.78591,1.78592,1.78566,1.78592,92600002.0
2005-09-23 09:56:00,1.78595,1.78595,1.78587,1.78595,47900001.0
2005-09-23 09:57:00,1.78598,1.78609,1.78598,1.78609,67899999.0
2005-09-23 09:58:00,1.78627,1.78645,1.78627,1.78641,38200000.0
2005-09-23 09:59:00,1.78637,1.78651,1.78637,1.78639,37200000.0
2005-09-23 10:00:00,1.78628,1.78629,1.78616,1.78616,28500000.0
2005-09-23 10:01:00,1.78618,1.78636,1.78617,1.78627,63000000.0
2005-09-23 10:02:00,1.78622,1.78622,1.78618,1.78618,71400001.0
2005-09-23 10:03:00,1.7862,1.7862,1.78608,1.78617,67399999.0
2005-09-23 10:04:00,1.78618,1.78623,1.78613,1.78619,66499999.0
2005-09-23 10:05:00,1.78632,1.7866,1.78632,1.78658,75500000.0
2005-09-23 10:06:00,1.78649,1.78649,1.7862,1.7862,23700000.0
2005-09-23 10:07:00,1.78635,1.7865,1.78635,1.7865,30000001.0
2005-09-23 10:08:00,1.78642,1.78642,1.78627,1.78631,42400001.0
2005-09-23 10:09:00,1.78632,1.78632,1.78621,1.78621,31400000.0
2005-09-23 10:10:00,1.78618,1.7863,1.78616,1.78628,94500001.0
2005-09-23 10:11:00,1.78619,1.78619,1.7861,1.7861,5200000.0
2005-09-23 10:12:00,1.78618,1.78636,1.78618,1.78633,60100000.0
2005-09-23 10:13:00,1.78624,1.78633,1.78623,1.78626,44900000.0
2005-09-23 10:14:00,1.78627,1.78634,1.78626,1.78627,90799998.0
2005-09-23 10:15:00,1.78627,1.78627,1.78611,1.78618,48700000.0
2005-09-23 10:16:00,1.78618,1.78629,1.78617,1.78626,56800000.0
2005-09-23 10:17:00,1.78627,1.7863,1.78616,1.78616,26100000.0
2005-09-23 10:18:00,1.78627,1.78648,1.78627,1.78645,49500000.0
2005-09-23 10:19:00,1.78635,1.78636,1.78626,1.78629,29600000.0
2005-09-23 10:20:00,1.78619,1.78623,1.78611,1.78611,94400001.0
2005-09-23 10:21:00,1.78607,1.78613,1.78601,1.78613,119900001.0
2005-09-23 10:22:00,1.78618,1.78622,1.78612,1.78612,42800000.0
2005-09-23 10:23:00,1.78612,1.78632,1.78611,1.78612,62000000.0
2005-09-23 10:24:00,1.7861,1.7861,1.7861,1.7861,29500000.0
2005-09-23 10:25:00,1.78606,1.78612,1.78595,1.78612,79399999.0
2005-09-23 10:26:00,1.78608,1.78611,1.78606,1.78608,57900001.0
2005-09-23 10:27:00,1.7861,1.7861,1.78595,1.78599,41499999.0
2005-09-23 10:28:00,1.78598,1.78598,1.78579,1.7858,39399999.0
2005-09-23 10:29:00,1.78566,1.78566,1.78539,1.78539,65700001.0
2005-09-23 10:30:00,1.78536,1.78538,1.78526,1.78526,39800001.0
2005-09-23 10:31:00,1.78525,1.78526,1.78516,1.78525,23100000.0
2005-09-23 10:32:00,1.78525,1.78539,1.78525,1.78532,53500000.0
2005-09-23 10:33:00,1.7854,1.7854,1.78522,1.78529,59900001.0
2005-09-23 10:34:00,1.78526,1.78526,1.78496,1.785,63400000.0
2005-09-23 10:35:00,1.78501,1.78523,1.78501,1.78523,19000000.0
2005-09-23 10:36:00,1.78528,1.78532,1.7852,1.78532,40500000.0
2005-09-23 10:37:00,1.7854,1.78553,1.78539,1.78553,42500000.0
2005-09-23 10:38:00,1.78555,1.78558,1.7855,1.78558,96100000.0
2005-09-23 10:39:00,1.7856,1.78574,1.7856,1.7857,55500000.0
2005-09-23 10:40:00,1.78558,1.7859,1.78554,1.7859,96400002.0
2005-09-23 10:41:00,1.78594,1.78605,1.78588,1.78588,74800000.0
2005-09-23 10:42:00,1.786,1.78623,1.786,1.7862,56000001.0
2005-09-23 10:43:00,1.78631,1.78631,1.78588,1.78603,119400000.0
2005-09-23 10:44:00,1.78598,1.78599,1.78574,1.78584,42500000.0
2005-09-23 10:45:00,1.7859,1.78595,1.7859,1.78595,33699999.0
2005-09-23 10:46:00,1.78573,1.78573,1.78552,1.78558,46000000.0
2005-09-23 10:47:00,1.78565,1.7858,1.78557,1.7858,82600001.0
2005-09-23 10:48:00,1.7858,1.7858,1.78556,1.78567,87799999.0
2005-09-23 10:49:00,1.78563,1.78563,1.78548,1.78553,59000000.0
2005-09-23 10:50:00,1.7855,1.78562,1.78538,1.78562,40900000.0
2005-09-23 10:51:00,1.78583,1.78583,1.78558,1.78558,52200001.0
2005-09-23 10:52:00,1.78569,1.78571,1.78544,1.78545,81600002.0
2005-09-23 10:53:00,1.78528,1.78537,1.78504,1.78504,73000002.0
2005-09-23 10:54:00,1.78507,1.78507,1.78454,1.78454,57400001.0
2005-09-23 10:55:00,1.78413,1.78413,1.78345,1.7838,25300000.0
2005-09-23 10:56:00,1.784,1.78429,1.78389,1.78426,90199999.0
2005-09-23 10:57:00,1.78453,1.78486,1.78443,1.78486,100099998.0
2005-09-23 10:58:00,1.78492,1.78493,1.78463,1.78493,135100002.0
2005-09-23 10:59:00,1.78493,1.78512,1.78493,1.78512,118500002.0
2005-09-23 11:00:00,1.7867,1.79063,1.7867,1.79055,35000000.0
2005-09-23 11:01:00,1.78996,1.78996,1.78785,1.78828,76800000.0
2005-09-23 11:02:00,1.78865,1.7891,1.78859,1.78909,58700000.0
2005-09-23 11:03:00,1.78863,1.78884,1.78745,1.78745,103099999.0
2005-09-23 11:04:00,1.78722,1.78738,1.78641,1.78654,92100000.0
2005-09-23 11:05:00,1.78672,1.7876,1.78672,1.78746,79300000.0
2005-09-23 11:06:00,1.78801,1.78914,1.78801,1.78889,52599999.0
2005-09-23 11:07:00,1.78885,1.78939,1.78885,1.78935,43700000.0
2005-09-23 11:08:00,1.78911,1.78912,1.78892,1.78912,72800000.0
2005-09-23 11:09:00,1.78917,1.78917,1.78842,1.78842,49200000.0
2005-09-23 11:10:00,1.78814,1.7882,1.78792,1.78797,49200000.0
2005-09-23 11:11:00,1.78796,1.78796,1.78701,1.78701,65099999.0
2005-09-23 11:12:00,1.78697,1.7871,1.78665,1.78665,33200000.0
2005-09-23 11:13:00,1.78674,1.78711,1.78674,1.78707,64499999.0
2005-09-23 11:14:00,1.7868,1.7868,1.78606,1.78608,54500000.0
2005-09-23 11:15:00,1.78602,1.78602,1.78593,1.78596,26400000.0
2005-09-23 11:16:00,1.78559,1.78572,1.78538,1.78556,87600001.0
2005-09-23 11:17:00,1.78542,1.7858,1.78537,1.78551,46400000.0
2005-09-23 11:18:00,1.78529,1.78539,1.78523,1.78533,81500000.0
2005-09-23 11:19:00,1.78511,1.78511,1.78446,1.78446,40500000.0
2005-09-23 11:20:00,1.78448,1.78529,1.78447,1.78529,68200001.0
2005-09-23 11:21:00,1.7855,1.78588,1.7855,1.78588,30000000.0
2005-09-23 11:22:00,1.78589,1.78609,1.7858,1.78591,100800000.0
2005-09-23 11:23:00,1.78606,1.78645,1.78606,1.78641,43000001.0
2005-09-23 11:24:00,1.7864,1.78686,1.78625,1.78686,81099998.0
2005-09-23 11:25:00,1.78703,1.78727,1.78697,1.78712,66399999.0
2005-09-23 11:26:00,1.78723,1.78744,1.78721,1.78741,40200000.0
2005-09-23 11:27:00,1.78745,1.78745,1.78702,1.78702,59700000.0
2005-09-23 11:28:00,1.7871,1.78718,1.78694,1.78694,34500000.0
2005-09-23 11:29:00,1.78692,1.78692,1.78652,1.78658,41400000.0
2005-09-23 11:30:00,1.78657,1.78662,1.78642,1.78662,139699997.0
2005-09-23 11:31:00,1.78648,1.78664,1.78624,1.78624,95899999.0
2005-09-23 11:32:00,1.78614,1.78638,1.78608,1.78608,41000000.0
2005-09-23 11:33:00,1.78588,1.78601,1.78583,1.78598,96599999.0
2005-09-23 11:34:00,1.78603,1.78603,1.78565,1.78568,99200000.0
2005-09-23 11:35:00,1.78548,1.78568,1.78528,1.78548,79899999.0
2005-09-23 11:36:00,1.78526,1.78526,1.7849,1.78505,58499999.0
2005-09-23 11:37:00,1.78485,1.78515,1.78485,1.78511,36700000.0
2005-09-23 11:38:00,1.78525,1.78545,1.78525,1.78532,69500001.0
2005-09-23 11:39:00,1.78517,1.78533,1.78511,1.78533,86500000.0
2005-09-23 11:40:00,1.78545,1.7859,1.78545,1.78589,111100000.0
2005-09-23 11:41:00,1.78585,1.78585,1.78559,1.78559,50799999.0
2005-09-23 11:42:00,1.78552,1.78552,1.78519,1.78547,88900002.0
2005-09-23 11:43:00,1.78531,1.78531,1.78504,1.78506,156600001.0
2005-09-23 11:44:00,1.78508,1.78536,1.78503,1.78536,68699999.0
2005-09-23 11:45:00,1.78532,1.78532,1.78504,1.78504,39300000.0
2005-09-23 11:46:00,1.7852,1.78528,1.78513,1.78513,77299998.0
2005-09-23 11:47:00,1.78512,1.78543,1.78506,1.7852,101100001.0
2005-09-23 11:48:00,1.78533,1.7857,1.78525,1.7857,92800000.0
2005-09-23 11:49:00,1.78582,1.78604,1.78554,1.78554,33800000.0
2005-09-23 11:50:00,1.78542,1.7857,1.78542,1.7857,133999999.0
2005-09-23 11:51:00,1.78571,1.78577,1.78561,1.78568,44800000.0
2005-09-23 11:52:00,1.78568,1.78615,1.78564,1.78615,76200000.0
2005-09-23 11:53:00,1.78615,1.78626,1.78609,1.78609,65699999.0
2005-09-23 11:54:00,1.78595,1.78595,1.78557,1.78571,106499999.0
2005-09-23 11:55:00,1.78582,1.78585,1.7857,1.78571,30000000.0
2005-09-23 11:56:00,1.78548,1.78548,1.78537,1.78537,35100000.0
2005-09-23 11:57:00,1.78505,1.78505,1.78486,1.78503,65300000.0
2005-09-23 11:58:00,1.78507,1.78516,1.78499,1.78499,32600000.0
2005-09-23 11:59:00,1.78505,1.78532,1.78505,1.78532,86299999.0
2005-09-23 12:00:00,1.78528,1.78536,1.78522,1.78522,108300000.0
2005-09-23 12:01:00,1.78516,1.78527,1.78493,1.78493,61199999.0
2005-09-23 12:02:00,1.78498,1.78548,1.78498,1.78548,49599999.0
2005-09-23 12:03:00,1.78556,1.78569,1.78556,1.78561,53800000.0
2005-09-23 12:04:00,1.7856,1.78564,1.78532,1.78535,88300001.0
2005-09-23 12:05:00,1.7854,1.78541,1.78521,1.78541,35600000.0
2005-09-23 12:06:00,1.78543,1.78548,1.78533,1.78548,66700001.0
2005-09-23 12:07:00,1.78557,1.78557,1.78536,1.78539,78100000.0
2005-09-23 12:08:00,1.78528,1.78557,1.78528,1.78555,123400002.0
2005-09-23 12:09:00,1.7856,1.7856,1.78527,1.7853,51000000.0
2005-09-23 12:10:00,1.78527,1.78531,1.78523,1.78527,21500000.0
2005-09-23 12:11:00,1.78522,1.7853,1.7851,1.7851,52500000.0
2005-09-23 12:12:00,1.7851,1.78519,1.7851,1.78518,73000000.0
2005-09-23 12:13:00,1.7852,1.78525,1.7852,1.78525,54100000.0
2005-09-23 12:14:00,1.78523,1.78527,1.7852,1.78521,35900000.0
2005-09-23 12:15:00,1.78518,1.78518,1.78507,1.78507,25500000.0
2005-09-23 12:16:00,1.78493,1.78506,1.78489,1.78506,41500000.0
2005-09-23 12:17:00,1.78507,1.78507,1.78485,1.78491,89500000.0
2005-09-23 12:18:00,1.78495,1.78512,1.78495,1.78497,47400000.0
2005-09-23 12:19:00,1.78492,1.78492,1.78472,1.78482,82800000.0
2005-09-23 12:20:00,1.78499,1.78505,1.78483,1.78495,125800001.0
2005-09-23 12:21:00,1.78483,1.78509,1.78483,1.785,99800000.0
2005-09-23 12:22:00,1.78493,1.78508,1.78491,1.78508,57399998.0
2005-09-23 12:23:00,1.78503,1.78507,1.78501,1.78505,28900000.0
2005-09-23 12:24:00,1.78514,1.78529,1.78514,1.78522,33100000.0
2005-09-23 12:25:00,1.78517,1.78523,1.78509,1.78523,53400000.0
2005-09-23 12:26:00,1.78523,1.78523,1.78503,1.78503,45600001.0
2005-09-23 12:27:00,1.78493,1.78509,1.78481,1.78493,53170000.0
2005-09-23 12:28:00,1.78485,1.78486,1.7847,1.78478,36900000.0
2005-09-23 12:29:00,1.78477,1.78477,1.78438,1.7844,81000001.0
2005-09-23 12:30:00,1.78439,1.78458,1.78432,1.78433,53900000.0
2005-09-23 12:31:00,1.7843,1.78434,1.78423,1.78434,84200001.0
2005-09-23 12:32:00,1.78428,1.78428,1.78409,1.7842,29000000.0
2005-09-23 12:33:00,1.78433,1.78441,1.78422,1.78441,67500000.0
2005-09-23 12:34:00,1.7843,1.7843,1.7841,1.7841,7300000.0
2005-09-23 12:35:00,1.78395,1.78409,1.78395,1.78406,64500000.0
2005-09-23 12:36:00,1.784,1.784,1.78374,1.78378,75400000.0
2005-09-23 12:37:00,1.78358,1.78371,1.78344,1.78371,107100002.0
2005-09-23 12:38:00,1.78373,1.78382,1.78367,1.78376,87600001.0
2005-09-23 12:39:00,1.78369,1.78384,1.78369,1.78384,41699999.0
2005-09-23 12:40:00,1.78392,1.7841,1.78392,1.7841,117999997.0
2005-09-23 12:41:00,1.78403,1.7843,1.78403,1.7843,58399999.0
2005-09-23 12:42:00,1.78411,1.78466,1.78407,1.78461,32500000.0
2005-09-23 12:43:00,1.78473,1.78574,1.78473,1.78567,104900000.0
2005-09-23 12:44:00,1.78557,1.78558,1.78534,1.78538,85799997.0
2005-09-23 12:45:00,1.78536,1.78536,1.78516,1.78522,39700000.0
2005-09-23 12:46:00,1.78529,1.78574,1.78529,1.78574,35100000.0
2005-09-23 12:47:00,1.78583,1.78586,1.78564,1.78573,95000000.0
2005-09-23 12:48:00,1.78577,1.78591,1.78573,1.78577,72500000.0
2005-09-23 12:49:00,1.78583,1.78589,1.78574,1.78589,49699999.0
2005-09-23 12:50:00,1.7859,1.7859,1.78563,1.78563,65299999.0
2005-09-23 12:51:00,1.78566,1.7857,1.78559,1.78559,61800000.0
2005-09-23 12:52:00,1.78544,1.78545,1.78503,1.78503,132900000.0
2005-09-23 12:53:00,1.78493,1.78493,1.78467,1.78486,106499999.0
2005-09-23 12:54:00,1.78483,1.78531,1.78483,1.78531,63800000.0
2005-09-23 12:55:00,1.78535,1.78559,1.7853,1.78559,92100001.0
2005-09-23 12:56:00,1.78568,1.78582,1.78568,1.78573,44000000.0
2005-09-23 12:57:00,1.78573,1.7858,1.78563,1.7858,36500000.0
2005-09-23 12:58:00,1.78598,1.78598,1.78578,1.78596,68799998.0
2005-09-23 12:59:00,1.78564,1.78581,1.78564,1.78581,13200000.0
2005-09-23 13:00:00,1.78568,1.78582,1.7856,1.78575,112200000.0
2005-09-23 13:01:00,1.78563,1.78579,1.78563,1.78575,100500000.0
2005-09-23 13:02:00,1.7857,1.786,1.78566,1.786,68300000.0
2005-09-23 13:03:00,1.78625,1.7863,1.7861,1.78617,61100001.0
2005-09-23 13:04:00,1.78622,1.78632,1.78622,1.78631,40900000.0
2005-09-23 13:05:00,1.78623,1.78623,1.78592,1.78592,70200000.0
2005-09-23 13:06:00,1.78602,1.78617,1.78598,1.78604,99400001.0
2005-09-23 13:07:00,1.78603,1.78603,1.7855,1.78552,190899996.0
2005-09-23 13:08:00,1.78557,1.78575,1.78557,1.78575,46400000.0
2005-09-23 13:09:00,1.78568,1.78583,1.78565,1.78583,43400000.0
2005-09-23 13:10:00,1.78576,1.78576,1.78565,1.78567,48600001.0
2005-09-23 13:11:00,1.78588,1.78603,1.78588,1.78598,44400000.0
2005-09-23 13:12:00,1.78597,1.78602,1.78588,1.78596,58599998.0
2005-09-23 13:13:00,1.7859,1.78601,1.7859,1.78593,29400001.0
2005-09-23 13:14:00,1.78606,1.78671,1.78606,1.78671,70699999.0
2005-09-23 13:15:00,1.78695,1.78746,1.78695,1.7874,52099999.0
2005-09-23 13:16:00,1.78738,1.78746,1.78732,1.78746,38400000.0
2005-09-23 13:17:00,1.78767,1.78776,1.78757,1.78772,75400002.0
2005-09-23 13:18:00,1.7879,1.78796,1.78767,1.78767,54400000.0
2005-09-23 13:19:00,1.78788,1.78788,1.78768,1.78776,50300000.0
2005-09-23 13:20:00,1.78772,1.78772,1.78762,1.78767,57300000.0
2005-09-23 13:21:00,1.7877,1.7877,1.78749,1.78749,21100000.0
2005-09-23 13:22:00,1.7875,1.78755,1.78745,1.78745,27900000.0
2005-09-23 13:23:00,1.78748,1.78757,1.78747,1.78757,29700000.0
2005-09-23 13:24:00,1.78753,1.78795,1.78752,1.78788,62100000.0
2005-09-23 13:25:00,1.7882,1.78866,1.78816,1.78866,42000000.0
2005-09-23 13:26:00,1.78906,1.78938,1.78875,1.78875,47600000.0
2005-09-23 13:27:00,1.78852,1.78864,1.78827,1.78835,53400000.0
2005-09-23 13:28:00,1.78816,1.78816,1.78807,1.78808,43900000.0
2005-09-23 13:29:00,1.78808,1.78811,1.78795,1.788,70500001.0
2005-09-23 13:30:00,1.78795,1.78799,1.78788,1.78791,164700001.0
2005-09-23 13:31:00,1.78793,1.78793,1.7878,1.7878,39000000.0
2005-09-23 13:32:00,1.78779,1.78791,1.78779,1.78786,46000000.0
2005-09-23 13:33:00,1.78776,1.78776,1.78768,1.78769,77900000.0
2005-09-23 13:34:00,1.78758,1.78772,1.78745,1.78745,117500001.0
2005-09-23 13:35:00,1.78736,1.78736,1.78708,1.78725,34800000.0
2005-09-23 13:36:00,1.78734,1.78734,1.78709,1.78709,72800000.0
2005-09-23 13:37:00,1.78701,1.78701,1.78658,1.78658,51499999.0
2005-09-23 13:38:00,1.78663,1.78669,1.78609,1.78609,98600000.0
2005-09-23 13:39:00,1.78617,1.78654,1.78617,1.78654,73500001.0
2005-09-23 13:40:00,1.78668,1.78681,1.78667,1.78674,103400000.0
2005-09-23 13:41:00,1.78676,1.78679,1.78664,1.78679,53600000.0
2005-09-23 13:42:00,1.78685,1.78697,1.78685,1.78695,105199998.0
2005-09-23 13:43:00,1.78702,1.78733,1.78702,1.78728,80700000.0
2005-09-23 13:44:00,1.78719,1.78723,1.78712,1.78723,90900002.0
2005-09-23 13:45:00,1.78725,1.78736,1.78723,1.78723,70800000.0
2005-09-23 13:46:00,1.78726,1.78726,1.78719,1.78726,52299999.0
2005-09-23 13:47:00,1.7873,1.78742,1.78727,1.78734,38400000.0
2005-09-23 13:48:00,1.78742,1.78742,1.78724,1.78727,81499999.0
2005-09-23 13:49:00,1.78728,1.78739,1.78721,1.78735,96600002.0
2005-09-23 13:50:00,1.78738,1.78754,1.78737,1.78754,31100000.0
2005-09-23 13:51:00,1.78759,1.78765,1.78754,1.78758,51500000.0
2005-09-23 13:52:00,1.78763,1.78763,1.78748,1.7875,68200000.0
2005-09-23 13:53:00,1.78743,1.78754,1.78738,1.78754,65300000.0
2005-09-23 13:54:00,1.78759,1.78759,1.78754,1.78758,22700000.0
2005-09-23 13:55:00,1.78747,1.78747,1.78733,1.78733,87900001.0
2005-09-23 13:56:00,1.78732,1.78732,1.78718,1.78728,17500000.0
2005-09-23 13:57:00,1.7873,1.78745,1.78728,1.78745,66700001.0
2005-09-23 13:58:00,1.78744,1.78746,1.78739,1.78741,52400001.0
2005-09-23 13:59:00,1.78747,1.78747,1.78737,1.78737,19400000.0
2005-09-23 14:00:00,1.78743,1.78755,1.78743,1.78754,118899998.0
2005-09-23 14:01:00,1.78771,1.78798,1.78771,1.78795,37700000.0
2005-09-23 14:02:00,1.788,1.78823,1.788,1.78812,64900000.0
2005-09-23 14:03:00,1.78813,1.78813,1.78795,1.78798,41599999.0
2005-09-23 14:04:00,1.788,1.78806,1.78797,1.78797,59400000.0
2005-09-23 14:05:00,1.78791,1.7881,1.78791,1.7881,47746992.0
2005-09-23 14:06:00,1.78808,1.7881,1.78803,1.78803,35599999.0
2005-09-23 14:07:00,1.788,1.78805,1.78797,1.788,38300000.0
2005-09-23 14:08:00,1.78807,1.78807,1.78759,1.78759,53699999.0
2005-09-23 14:09:00,1.78767,1.7877,1.78757,1.78758,67800001.0
2005-09-23 14:10:00,1.7875,1.7875,1.78727,1.78743,61200001.0
2005-09-23 14:11:00,1.78735,1.78748,1.78735,1.7874,54900000.0
2005-09-23 14:12:00,1.78732,1.7874,1.78725,1.78725,55700000.0
2005-09-23 14:13:00,1.78725,1.78726,1.78689,1.78689,70199998.0
2005-09-23 14:14:00,1.78665,1.78665,1.78619,1.78619,104600001.0
2005-09-23 14:15:00,1.78592,1.78596,1.78553,1.78596,91199999.0
2005-09-23 14:16:00,1.78598,1.78598,1.78593,1.78593,21600000.0
2005-09-23 14:17:00,1.78593,1.78612,1.78586,1.78612,44800000.0
2005-09-23 14:18:00,1.78623,1.78634,1.78617,1.78617,69900001.0
2005-09-23 14:19:00,1.78624,1.78637,1.78624,1.78635,61300000.0
2005-09-23 14:20:00,1.78637,1.78648,1.78634,1.78639,70200001.0
2005-09-23 14:21:00,1.78621,1.78629,1.78621,1.78627,60799999.0
2005-09-23 14:22:00,1.78618,1.7862,1.78611,1.78613,71300001.0
2005-09-23 14:23:00,1.7862,1.78625,1.7862,1.78625,48200000.0
2005-09-23 14:24:00,1.78609,1.78616,1.78601,1.78607,32846994.0
2005-09-23 14:25:00,1.78608,1.78615,1.78608,1.78608,77200000.0
2005-09-23 14:26:00,1.78617,1.78623,1.78612,1.7862,32000000.0
2005-09-23 14:27:00,1.78618,1.78623,1.78604,1.78605,74799999.0
2005-09-23 14:28:00,1.78595,1.78602,1.78595,1.78597,71400000.0
2005-09-23 14:29:00,1.78602,1.78612,1.78602,1.78608,36800000.0
2005-09-23 14:30:00,1.78613,1.78626,1.786,1.786,46900000.0
2005-09-23 14:31:00,1.78597,1.78606,1.78569,1.78569,46699999.0
2005-09-23 14:32:00,1.78546,1.78552,1.78539,1.78547,32200000.0
2005-09-23 14:33:00,1.78547,1.7858,1.78547,1.7857,36400000.0
2005-09-23 14:34:00,1.78571,1.78577,1.78563,1.78576,44300000.0
2005-09-23 14:35:00,1.78572,1.78586,1.78572,1.78586,54000000.0
2005-09-23 14:36:00,1.7859,1.78597,1.78559,1.78559,95800000.0
2005-09-23 14:37:00,1.78556,1.78556,1.78535,1.78544,122499999.0
2005-09-23 14:38:00,1.78533,1.78535,1.78517,1.78517,58700000.0
2005-09-23 14:39:00,1.78517,1.7852,1.78512,1.78513,58500001.0
2005-09-23 14:40:00,1.7851,1.78514,1.78502,1.78503,29000000.0
2005-09-23 14:41:00,1.78502,1.78504,1.78495,1.78495,17700000.0
2005-09-23 14:42:00,1.78481,1.78481,1.78465,1.78476,50300001.0
2005-09-23 14:43:00,1.78482,1.78486,1.78466,1.7847,25900000.0
2005-09-23 14:44:00,1.7848,1.7848,1.78467,1.78472,59099999.0
2005-09-23 14:45:00,1.78462,1.78463,1.7841,1.78418,69400000.0
2005-09-23 14:46:00,1.78455,1.78498,1.78455,1.78479,45100000.0
2005-09-23 14:47:00,1.78464,1.78502,1.78441,1.78441,108499999.0
2005-09-23 14:48:00,1.78413,1.78431,1.7838,1.78413,125600000.0
2005-09-23 14:49:00,1.78423,1.7844,1.78385,1.78385,36400000.0
2005-09-23 14:50:00,1.78396,1.78396,1.78313,1.78313,103500001.0
2005-09-23 14:51:00,1.78312,1.7836,1.78312,1.78352,81499998.0
2005-09-23 14:52:00,1.78347,1.78419,1.78347,1.78418,67100000.0
2005-09-23 14:53:00,1.7841,1.7841,1.78371,1.7841,102500001.0
2005-09-23 14:54:00,1.78422,1.78425,1.7839,1.7839,41899999.0
2005-09-23 14:55:00,1.78391,1.78423,1.78391,1.78423,94899999.0
2005-09-23 14:56:00,1.78415,1.78415,1.78347,1.78363,43599999.0
2005-09-23 14:57:00,1.78361,1.78361,1.78335,1.78335,65800000.0
2005-09-23 14:58:00,1.78345,1.78352,1.783,1.783,36100000.0
2005-09-23 14:59:00,1.783,1.78327,1.783,1.78325,40200000.0
2005-09-23 15:00:00,1.78328,1.78344,1.78297,1.78297,55200001.0
2005-09-23 15:01:00,1.78273,1.78296,1.78273,1.78287,135900002.0
2005-09-23 15:02:00,1.78256,1.78267,1.78242,1.78256,63300001.0
2005-09-23 15:03:00,1.78275,1.78284,1.78239,1.78243,73800000.0
2005-09-23 15:04:00,1.7824,1.78248,1.78238,1.78238,42799999.0
2005-09-23 15:05:00,1.78275,1.78305,1.78275,1.78305,9200000.0
2005-09-23 15:06:00,1.78302,1.78349,1.78302,1.78349,70599999.0
2005-09-23 15:07:00,1.78365,1.78379,1.78365,1.7837,100899998.0
2005-09-23 15:08:00,1.78365,1.78369,1.78338,1.78354,47100000.0
2005-09-23 15:09:00,1.7837,1.7838,1.78359,1.78377,98399999.0
2005-09-23 15:10:00,1.78381,1.78415,1.78381,1.78411,65400000.0
2005-09-23 15:11:00,1.7839,1.7839,1.78322,1.78326,103999999.0
2005-09-23 15:12:00,1.7831,1.7831,1.78305,1.78305,22300000.0
2005-09-23 15:13:00,1.78292,1.78292,1.78265,1.78274,56399999.0
2005-09-23 15:14:00,1.78275,1.78277,1.7821,1.78211,26300000.0
2005-09-23 15:15:00,1.78205,1.7824,1.78205,1.7824,40500000.0
2005-09-23 15:16:00,1.78242,1.7825,1.7823,1.7823,38400001.0
2005-09-23 15:17:00,1.78223,1.78235,1.78193,1.78235,26900000.0
2005-09-23 15:18:00,1.78258,1.78303,1.78258,1.78293,136100001.0
2005-09-23 15:19:00,1.78288,1.78311,1.78275,1.7831,46400000.0
2005-09-23 15:20:00,1.78315,1.78315,1.78269,1.78269,53100000.0
2005-09-23 15:21:00,1.78262,1.78262,1.7825,1.7825,51900000.0
2005-09-23 15:22:00,1.78253,1.78253,1.78239,1.78253,24300000.0
2005-09-23 15:23:00,1.78259,1.7826,1.78249,1.78252,74000000.0
2005-09-23 15:24:00,1.78257,1.78257,1.78239,1.7825,73099999.0
2005-09-23 15:25:00,1.7824,1.7824,1.78085,1.7809,84199999.0
2005-09-23 15:26:00,1.7807,1.7807,1.78037,1.78045,54599999.0
2005-09-23 15:27:00,1.7806,1.7806,1.78045,1.78045,14900000.0
2005-09-23 15:28:00,1.78047,1.7806,1.78045,1.7806,48900000.0
2005-09-23 15:29:00,1.78083,1.78084,1.78055,1.78055,121299997.0
2005-09-23 15:30:00,1.78042,1.78067,1.78042,1.78051,56000000.0
2005-09-23 15:31:00,1.7806,1.78091,1.7806,1.78081,75100001.0
2005-09-23 15:32:00,1.78063,1.78065,1.78049,1.78062,87000000.0
2005-09-23 15:33:00,1.78075,1.78082,1.78067,1.78073,105899999.0
2005-09-23 15:34:00,1.78077,1.78085,1.78073,1.78073,50500000.0
2005-09-23 15:35:00,1.78079,1.78083,1.78071,1.78083,85799999.0
2005-09-23 15:36:00,1.7808,1.78101,1.7808,1.78101,27400000.0
2005-09-23 15:37:00,1.78112,1.78121,1.78105,1.78105,41400000.0
2005-09-23 15:38:00,1.78098,1.78118,1.78095,1.78118,63499999.0
2005-09-23 15:39:00,1.78098,1.78122,1.78098,1.78118,40500000.0
2005-09-23 15:40:00,1.78122,1.78124,1.78085,1.78089,54600000.0
2005-09-23 15:41:00,1.78087,1.78087,1.78078,1.78078,40000000.0
2005-09-23 15:42:00,1.78065,1.78097,1.78063,1.78087,75000000.0
2005-09-23 15:43:00,1.78088,1.78093,1.78069,1.78093,36200000.0
2005-09-23 15:44:00,1.78096,1.78105,1.78088,1.78105,77799999.0
2005-09-23 15:45:00,1.78105,1.78105,1.78076,1.78084,81000000.0
2005-09-23 15:46:00,1.78087,1.78089,1.78063,1.78074,80470002.0
2005-09-23 15:47:00,1.7807,1.78092,1.7807,1.78076,25100000.0
2005-09-23 15:48:00,1.78083,1.78088,1.78053,1.78053,107299999.0
2005-09-23 15:49:00,1.78046,1.7806,1.78042,1.78047,63300000.0
2005-09-23 15:50:00,1.78044,1.78053,1.78019,1.7804,99400001.0
2005-09-23 15:51:00,1.78049,1.78054,1.78024,1.78034,42900000.0
2005-09-23 15:52:00,1.78031,1.78041,1.78028,1.78028,100899998.0
2005-09-23 15:53:00,1.78023,1.78034,1.7801,1.78034,54800000.0
2005-09-23 15:54:00,1.78045,1.78056,1.78017,1.78017,108700002.0
2005-09-23 15:55:00,1.78017,1.78017,1.7793,1.7793,75899999.0
2005-09-23 15:56:00,1.7792,1.77934,1.77909,1.77933,77599999.0
2005-09-23 15:57:00,1.77925,1.77925,1.77878,1.77884,23200000.0
2005-09-23 15:58:00,1.77897,1.77912,1.77858,1.77858,70800002.0
2005-09-23 15:59:00,1.77836,1.77844,1.77826,1.77844,119900001.0
2005-09-23 16:00:00,1.77853,1.77888,1.77848,1.77888,61700000.0
2005-09-23 16:01:00,1.77888,1.77927,1.77888,1.77908,90100000.0
2005-09-23 16:02:00,1.77895,1.77938,1.77891,1.77938,49600001.0
2005-09-23 16:03:00,1.77937,1.77945,1.77931,1.77945,35800000.0
2005-09-23 16:04:00,1.77952,1.7798,1.77952,1.7798,69800000.0
2005-09-23 16:05:00,1.77987,1.77996,1.77979,1.77984,36800000.0
2005-09-23 16:06:00,1.77995,1.78014,1.77994,1.77994,59500000.0
2005-09-23 16:07:00,1.77997,1.77997,1.77984,1.77995,117700001.0
2005-09-23 16:08:00,1.77987,1.77998,1.77982,1.77996,17400000.0
2005-09-23 16:09:00,1.78001,1.78019,1.78001,1.7801,62700001.0
2005-09-23 16:10:00,1.78005,1.78021,1.78004,1.78018,29900000.0
2005-09-23 16:11:00,1.78022,1.78029,1.78011,1.78013,41600000.0
2005-09-23 16:12:00,1.78005,1.78014,1.78002,1.78002,80700002.0
2005-09-23 16:13:00,1.78003,1.78016,1.78003,1.78008,115100002.0
2005-09-23 16:14:00,1.78,1.78012,1.78,1.78012,60400001.0
2005-09-23 16:15:00,1.78019,1.78023,1.78005,1.78005,67199999.0
2005-09-23 16:16:00,1.7799,1.78025,1.7799,1.78015,42000000.0
2005-09-23 16:17:00,1.78027,1.78067,1.78017,1.78067,86800000.0
2005-09-23 16:18:00,1.78075,1.78084,1.78059,1.78067,115399999.0
2005-09-23 16:19:00,1.78082,1.78145,1.78082,1.78145,109700000.0
2005-09-23 16:20:00,1.7816,1.78165,1.7816,1.78165,59999998.0
2005-09-23 16:21:00,1.7818,1.7819,1.78163,1.78183,56599999.0
2005-09-23 16:22:00,1.78174,1.78174,1.78153,1.78168,111599999.0
2005-09-23 16:23:00,1.78152,1.78155,1.7813,1.7815,75199998.0
2005-09-23 16:24:00,1.7816,1.78162,1.78139,1.78158,73699999.0
2005-09-23 16:25:00,1.78156,1.78172,1.78153,1.78155,50100000.0
2005-09-23 16:26:00,1.78154,1.78163,1.78137,1.78137,47500000.0
2005-09-23 16:27:00,1.78132,1.78139,1.78107,1.78107,38200000.0
2005-09-23 16:28:00,1.78098,1.78109,1.78098,1.78108,69600000.0
2005-09-23 16:29:00,1.78117,1.78117,1.781,1.78111,43100001.0
2005-09-23 16:30:00,1.78097,1.781,1.78075,1.78075,42500000.0
2005-09-23 16:31:00,1.78065,1.78065,1.78042,1.78057,110899999.0
2005-09-23 16:32:00,1.78055,1.78055,1.78031,1.78034,22700000.0
2005-09-23 16:33:00,1.78029,1.7803,1.78002,1.78002,61600000.0
2005-09-23 16:34:00,1.77996,1.78001,1.77957,1.77957,43000000.0
2005-09-23 16:35:00,1.77953,1.77953,1.77943,1.77945,58100001.0
2005-09-23 16:36:00,1.77952,1.77971,1.77952,1.77967,113799998.0
2005-09-23 16:37:00,1.77975,1.78002,1.77975,1.78002,33600000.0
2005-09-23 16:38:00,1.78015,1.78021,1.77999,1.78007,67000000.0
2005-09-23 16:39:00,1.78002,1.78006,1.77985,1.78002,81700001.0
2005-09-23 16:40:00,1.78009,1.78048,1.78009,1.78038,85300000.0
2005-09-23 16:41:00,1.78012,1.78048,1.78012,1.78012,156400002.0
2005-09-23 16:42:00,1.78015,1.78023,1.77986,1.77986,43300000.0
2005-09-23 16:43:00,1.77957,1.77957,1.77946,1.77946,1100000.0
2005-09-23 16:44:00,1.77956,1.77959,1.77943,1.77944,41900000.0
2005-09-23 16:45:00,1.77932,1.77932,1.77896,1.77914,54300001.0
2005-09-23 16:46:00,1.77922,1.77928,1.77895,1.77895,99400002.0
2005-09-23 16:47:00,1.77881,1.77884,1.77835,1.7784,88899999.0
2005-09-23 16:48:00,1.7785,1.77858,1.77841,1.77841,91500000.0
2005-09-23 16:49:00,1.7784,1.77846,1.77826,1.77835,105699999.0
2005-09-23 16:50:00,1.77825,1.77825,1.77799,1.778,77300002.0
2005-09-23 16:51:00,1.77774,1.77774,1.77667,1.77667,119599999.0
2005-09-23 16:52:00,1.77657,1.77657,1.77604,1.77611,55799998.0
2005-09-23 16:53:00,1.77607,1.7762,1.77592,1.7762,49000000.0
2005-09-23 16:54:00,1.77617,1.77671,1.77607,1.77671,53300000.0
2005-09-23 16:55:00,1.77689,1.77691,1.77657,1.77657,66300000.0
2005-09-23 16:56:00,1.77657,1.77676,1.77657,1.77668,64899998.0
2005-09-23 16:57:00,1.77667,1.77667,1.77602,1.77618,76500001.0
2005-09-23 16:58:00,1.77601,1.77601,1.77563,1.77586,163700001.0
2005-09-23 16:59:00,1.77599,1.7766,1.77599,1.7766,62400001.0
2005-09-23 17:00:00,1.77662,1.77694,1.77662,1.77684,69199999.0
2005-09-23 17:01:00,1.77697,1.77706,1.77685,1.7769,58700000.0
2005-09-23 17:02:00,1.77699,1.77703,1.77664,1.77664,112799998.0
2005-09-23 17:03:00,1.7767,1.77683,1.77661,1.77667,39600000.0
2005-09-23 17:04:00,1.77665,1.77683,1.77665,1.77682,60300001.0
2005-09-23 17:05:00,1.77657,1.77657,1.77615,1.77615,46600000.0
2005-09-23 17:06:00,1.7762,1.77659,1.77612,1.77645,58700000.0
2005-09-23 17:07:00,1.77649,1.77655,1.77644,1.77647,42499999.0
2005-09-23 17:08:00,1.77647,1.77676,1.77647,1.77661,113700000.0
2005-09-23 17:09:00,1.77657,1.77672,1.77655,1.77672,28700000.0
2005-09-23 17:10:00,1.77671,1.7768,1.77657,1.7768,65000000.0
2005-09-23 17:11:00,1.77692,1.77725,1.77692,1.77725,85599999.0
2005-09-23 17:12:00,1.77727,1.77755,1.77712,1.77755,82200000.0
2005-09-23 17:13:00,1.7776,1.77772,1.7776,1.77762,62000000.0
2005-09-23 17:14:00,1.77763,1.77763,1.77749,1.77756,46100001.0
2005-09-23 17:15:00,1.77747,1.77767,1.77747,1.77752,51600001.0
2005-09-23 17:16:00,1.7775,1.7775,1.77722,1.77735,110200002.0
2005-09-23 17:17:00,1.77721,1.77721,1.77664,1.77664,50199998.0
2005-09-23 17:18:00,1.77659,1.77659,1.7765,1.77658,49599999.0
2005-09-23 17:19:00,1.77664,1.77683,1.77664,1.77683,20800000.0
2005-09-23 17:20:00,1.77681,1.77732,1.77681,1.77732,94700002.0
2005-09-23 17:21:00,1.77747,1.77789,1.77747,1.77789,20600000.0
2005-09-23 17:22:00,1.77798,1.77799,1.77774,1.77775,8000000.0
2005-09-23 17:23:00,1.77764,1.77776,1.77764,1.77776,30000000.0
2005-09-23 17:24:00,1.77777,1.77785,1.77774,1.77785,62500000.0
2005-09-23 17:25:00,1.77797,1.77816,1.7779,1.77816,103099997.0
2005-09-23 17:26:00,1.77824,1.77835,1.77819,1.77828,57499999.0
2005-09-23 17:27:00,1.7781,1.7781,1.77755,1.77779,86600000.0
2005-09-23 17:28:00,1.77795,1.77808,1.77795,1.77804,10400000.0
2005-09-23 17:29:00,1.77802,1.77802,1.77785,1.77795,65599998.0
2005-09-23 17:30:00,1.77799,1.77841,1.77796,1.77841,58800000.0
2005-09-23 17:31:00,1.77842,1.77842,1.77829,1.7784,96800000.0
2005-09-23 17:32:00,1.77845,1.77867,1.77845,1.77867,57400000.0
2005-09-23 17:33:00,1.77873,1.77873,1.77857,1.77857,36700000.0
2005-09-23 17:34:00,1.7785,1.7785,1.77822,1.77822,80700000.0
2005-09-23 17:35:00,1.77822,1.7783,1.77821,1.77821,149100001.0
2005-09-23 17:36:00,1.77818,1.77824,1.77812,1.77824,42170000.0
2005-09-23 17:37:00,1.77813,1.77813,1.77797,1.77807,48600000.0
2005-09-23 17:38:00,1.77803,1.77803,1.77794,1.77803,71000001.0
2005-09-23 17:39:00,1.77812,1.77815,1.77786,1.77789,42500000.0
2005-09-23 17:40:00,1.77786,1.77786,1.77736,1.77736,83800000.0
2005-09-23 17:41:00,1.77723,1.77724,1.77717,1.77723,32700000.0
2005-09-23 17:42:00,1.77719,1.77719,1.77687,1.77702,64600002.0
2005-09-23 17:43:00,1.77708,1.77732,1.77708,1.77725,94799997.0
2005-09-23 17:44:00,1.77725,1.77743,1.77725,1.77743,25800000.0
2005-09-23 17:45:00,1.77752,1.77759,1.77725,1.77743,94100000.0
2005-09-23 17:46:00,1.77759,1.77807,1.77759,1.77807,23500000.0
2005-09-23 17:47:00,1.77821,1.77875,1.77821,1.77875,79400000.0
2005-09-23 17:48:00,1.77868,1.77895,1.77868,1.77895,18300000.0
2005-09-23 17:49:00,1.77893,1.77893,1.77878,1.77886,45599999.0
2005-09-23 17:50:00,1.77884,1.77912,1.77884,1.77903,48800000.0
2005-09-23 17:51:00,1.77899,1.77901,1.77887,1.77891,36000000.0
2005-09-23 17:52:00,1.77895,1.77906,1.77895,1.77906,42200000.0
2005-09-23 17:53:00,1.77895,1.77953,1.77895,1.77953,65300000.0
2005-09-23 17:54:00,1.77962,1.77965,1.77955,1.77965,116200000.0
2005-09-23 17:55:00,1.77963,1.77963,1.77957,1.77963,52299999.0
2005-09-23 17:56:00,1.77958,1.77958,1.77949,1.7795,36200000.0
2005-09-23 17:57:00,1.77938,1.77942,1.77932,1.77932,38500000.0
2005-09-23 17:58:00,1.77926,1.77926,1.77878,1.77878,81400000.0
2005-09-23 17:59:00,1.77863,1.77863,1.77844,1.77844,48900001.0
2005-09-23 18:00:00,1.77852,1.77858,1.77794,1.77794,16400000.0
2005-09-23 18:01:00,1.77775,1.77775,1.77741,1.77763,982499998.0
2005-09-23 18:02:00,1.7777,1.77802,1.7777,1.77795,1062600002.0
2005-09-23 18:03:00,1.7779,1.7779,1.77734,1.77742,1247570002.0
2005-09-23 18:04:00,1.77736,1.77743,1.77722,1.77723,824699992.0
2005-09-23 18:05:00,1.77717,1.7773,1.77715,1.77721,1234346998.0
2005-09-23 18:06:00,1.7772,1.77728,1.77699,1.77705,989199998.0
2005-09-23 18:07:00,1.77701,1.77701,1.77662,1.77662,1227419998.0
2005-09-23 18:08:00,1.77663,1.77679,1.7764,1.7765,1229700000.0
2005-09-23 18:09:00,1.77652,1.7767,1.77647,1.77647,507900000.0
2005-09-23 18:10:00,1.7765,1.77669,1.7765,1.7766,768999996.0
2005-09-23 18:11:00,1.77668,1.77675,1.7766,1.77675,594249997.0
2005-09-23 18:12:00,1.77675,1.77676,1.77639,1.77639,717699998.0
2005-09-23 18:13:00,1.77641,1.77664,1.77641,1.7765,477999998.0
2005-09-23 18:14:00,1.77655,1.77657,1.77632,1.77632,755800001.0
2005-09-23 18:15:00,1.77637,1.77648,1.77636,1.77638,931799994.0
2005-09-23 18:16:00,1.77637,1.77643,1.77627,1.77638,815400000.0
2005-09-23 18:17:00,1.77646,1.77649,1.77624,1.77646,410500002.0
2005-09-23 18:18:00,1.77652,1.77666,1.77649,1.77656,663749999.0
2005-09-23 18:19:00,1.77665,1.77681,1.77662,1.77675,443199997.0
2005-09-23 18:20:00,1.77681,1.77714,1.77681,1.77713,448000002.0
2005-09-23 18:21:00,1.77714,1.77714,1.77697,1.7771,783099995.0
2005-09-23 18:22:00,1.77709,1.77714,1.777,1.77708,535999998.0
2005-09-23 18:23:00,1.77714,1.77752,1.77714,1.77752,853149997.0
2005-09-23 18:24:00,1.77751,1.77751,1.77729,1.77747,847999996.0
2005-09-23 18:25:00,1.77744,1.77764,1.77724,1.77743,706499999.0
2005-09-23 18:26:00,1.7775,1.77756,1.77738,1.77747,638000003.0
2005-09-23 18:27:00,1.77741,1.77741,1.77708,1.77734,861399997.0
2005-09-23 18:28:00,1.77737,1.77745,1.77733,1.77744,479099997.0
2005-09-23 18:29:00,1.7775,1.77765,1.77748,1.77756,856199997.0
2005-09-23 18:30:00,1.77751,1.77751,1.77728,1.7773,652399999.0
2005-09-23 18:31:00,1.77735,1.77749,1.77735,1.77737,494299996.0
2005-09-23 18:32:00,1.77735,1.77759,1.77735,1.77754,367199999.0
2005-09-23 18:33:00,1.77764,1.77781,1.77761,1.77778,702999997.0
2005-09-23 18:34:00,1.77785,1.77807,1.77783,1.77788,609300005.0
2005-09-23 18:35:00,1.77785,1.77801,1.77784,1.77788,369449999.0
2005-09-23 18:36:00,1.77786,1.77795,1.77785,1.77786,118999998.0
2005-09-23 18:37:00,1.77787,1.77793,1.77786,1.77789,156000003.0
2005-09-23 18:38:00,1.77797,1.77803,1.77792,1.77803,176399998.0
2005-09-23 18:39:00,1.77802,1.77824,1.77802,1.77808,221000002.0
2005-09-23 18:40:00,1.77803,1.77811,1.7779,1.7779,333100001.0
2005-09-23 18:41:00,1.77799,1.77821,1.77799,1.77815,337699999.0
2005-09-23 18:42:00,1.7781,1.77833,1.7781,1.77812,137800000.0
2005-09-23 18:43:00,1.77814,1.77821,1.77802,1.77802,53100000.0
2005-09-23 18:44:00,1.77797,1.77812,1.77796,1.77798,329799995.0
2005-09-23 18:45:00,1.77798,1.77812,1.77795,1.77812,262399999.0
2005-09-23 18:46:00,1.77809,1.77814,1.77804,1.77807,270799996.0
2005-09-23 18:47:00,1.77798,1.77802,1.7779,1.7779,246799999.0
2005-09-23 18:48:00,1.77782,1.77795,1.77765,1.7778,336699998.0
2005-09-23 18:49:00,1.7778,1.77788,1.7778,1.7778,67800000.0
2005-09-23 18:50:00,1.77773,1.77773,1.7775,1.77757,193100003.0
2005-09-23 18:51:00,1.77762,1.77775,1.77752,1.77773,341150000.0
2005-09-23 18:52:00,1.77768,1.77784,1.77768,1.77783,615400004.0
2005-09-23 18:53:00,1.77776,1.7778,1.77748,1.77748,392600000.0
2005-09-23 18:54:00,1.77744,1.77756,1.77744,1.77746,167499999.0
2005-09-23 18:55:00,1.77751,1.77762,1.77748,1.77751,660900002.0
2005-09-23 18:56:00,1.77752,1.77768,1.77751,1.77758,370600001.0
2005-09-23 18:57:00,1.7775,1.77775,1.7775,1.77761,442100000.0
2005-09-23 18:58:00,1.77755,1.77755,1.77743,1.77747,667599996.0
2005-09-23 18:59:00,1.7774,1.77746,1.77722,1.77732,443799999.0
2005-09-23 19:00:00,1.77717,1.77717,1.77701,1.77701,274699999.0
2005-09-23 19:01:00,1.77722,1.77729,1.77722,1.77729,63699999.0
2005-09-23 19:02:00,1.77726,1.77726,1.77706,1.77709,371000001.0
2005-09-23 19:03:00,1.7771,1.77717,1.777,1.77707,537199998.0
2005-09-23 19:04:00,1.77717,1.77724,1.77712,1.77715,287799999.0
2005-09-23 19:05:00,1.77715,1.77721,1.7771,1.77715,151700001.0
2005-09-23 19:06:00,1.77714,1.77714,1.77695,1.77707,634600002.0
2005-09-23 19:07:00,1.77705,1.77705,1.77697,1.77705,406699998.0
2005-09-23 19:08:00,1.77697,1.77703,1.77685,1.77703,481000001.0
2005-09-23 19:09:00,1.77696,1.77705,1.77682,1.77693,318700000.0
2005-09-23 19:10:00,1.77689,1.77699,1.77682,1.77694,473050005.0
2005-09-23 19:11:00,1.77697,1.77697,1.77684,1.77696,117100000.0
2005-09-23 19:12:00,1.77697,1.77704,1.77682,1.77698,155299999.0
2005-09-23 19:13:00,1.77701,1.77712,1.77697,1.77705,392100000.0
2005-09-23 19:14:00,1.77703,1.77717,1.77703,1.77715,227600002.0
2005-09-23 19:15:00,1.77716,1.77725,1.77703,1.77725,415500001.0
2005-09-23 19:16:00,1.77733,1.77746,1.77733,1.77742,195949999.0
2005-09-23 19:17:00,1.77744,1.77762,1.77736,1.77762,159100000.0
2005-09-23 19:18:00,1.77765,1.77768,1.7776,1.77765,312499997.0
2005-09-23 19:19:00,1.77763,1.77763,1.77749,1.77763,318999999.0
2005-09-23 19:20:00,1.7776,1.77765,1.77755,1.7776,385099998.0
2005-09-23 19:21:00,1.77762,1.77765,1.77758,1.7776,302300000.0
2005-09-23 19:22:00,1.77763,1.77773,1.77761,1.77762,199099999.0
2005-09-23 19:23:00,1.77761,1.77783,1.77759,1.77783,322800000.0
2005-09-23 19:24:00,1.77797,1.77825,1.77789,1.77789,104400000.0
2005-09-23 19:25:00,1.77788,1.77791,1.77784,1.77788,42900001.0
2005-09-23 19:26:00,1.77789,1.77806,1.77787,1.77795,325400000.0
2005-09-23 19:27:00,1.778,1.77807,1.77783,1.77783,572000000.0
2005-09-23 19:28:00,1.77783,1.77799,1.77781,1.77796,436799999.0
2005-09-23 19:29:00,1.77801,1.77825,1.77801,1.77802,265000001.0
2005-09-23 19:30:00,1.77804,1.77818,1.77801,1.77818,482699998.0
2005-09-23 19:31:00,1.77815,1.77817,1.778,1.77801,385099996.0
2005-09-23 19:32:00,1.77795,1.77795,1.77785,1.77788,324799999.0
2005-09-23 19:33:00,1.77794,1.77806,1.77794,1.77805,281200001.0
2005-09-23 19:34:00,1.77801,1.77806,1.77785,1.77793,186499999.0
2005-09-23 19:35:00,1.7779,1.77803,1.77787,1.77802,352800002.0
2005-09-23 19:36:00,1.77805,1.77808,1.77795,1.778,501499998.0
2005-09-23 19:37:00,1.77794,1.77804,1.77782,1.77783,320999996.0
2005-09-23 19:38:00,1.77782,1.77783,1.77751,1.77752,53600000.0
2005-09-23 19:39:00,1.77752,1.7777,1.77751,1.7777,169499999.0
2005-09-23 19:40:00,1.77771,1.77774,1.7776,1.7776,378900000.0
2005-09-23 19:41:00,1.7776,1.77779,1.7776,1.77777,384400003.0
2005-09-23 19:42:00,1.7778,1.77792,1.7778,1.7778,213299999.0
2005-09-23 19:43:00,1.77775,1.77781,1.77766,1.77768,163100002.0
2005-09-23 19:44:00,1.77756,1.77756,1.77729,1.77729,347699997.0
2005-09-23 19:45:00,1.77736,1.77736,1.77712,1.77712,163949999.0
2005-09-23 19:46:00,1.77707,1.77717,1.77702,1.77703,301399998.0
2005-09-23 19:47:00,1.77703,1.77717,1.77703,1.77705,138599998.0
2005-09-23 19:48:00,1.777,1.77705,1.77697,1.777,183899997.0
2005-09-23 19:49:00,1.77701,1.77701,1.77668,1.7767,266000001.0
2005-09-23 19:50:00,1.77668,1.77681,1.77668,1.77678,209499999.0
2005-09-23 19:51:00,1.77685,1.77701,1.77683,1.77696,309000002.0
2005-09-23 19:52:00,1.77708,1.77719,1.77708,1.7771,183599998.0
2005-09-23 19:53:00,1.77713,1.77713,1.77706,1.77706,39900000.0
2005-09-23 19:54:00,1.77709,1.77719,1.77703,1.77703,193299998.0
2005-09-23 19:55:00,1.77694,1.77707,1.77694,1.77694,116599998.0
2005-09-23 19:56:00,1.77712,1.77718,1.77708,1.77709,301699999.0
2005-09-23 19:57:00,1.7769,1.77704,1.7769,1.77698,269400000.0
2005-09-23 19:58:00,1.77701,1.77712,1.777,1.77701,378800000.0
2005-09-23 19:59:00,1.77698,1.77711,1.77698,1.77711,369600001.0
2005-09-23 20:00:00,1.77712,1.77743,1.77712,1.77743,189899998.0
2005-09-23 20:01:00,1.77746,1.77753,1.77737,1.77737,181999999.0
2005-09-23 20:02:00,1.77735,1.77735,1.77725,1.7773,124700000.0
2005-09-23 20:03:00,1.7773,1.77735,1.77728,1.7773,130000000.0
2005-09-23 20:04:00,1.77731,1.77737,1.77728,1.7773,233400005.0
2005-09-23 20:05:00,1.77727,1.7776,1.77727,1.77742,106600000.0
2005-09-23 20:06:00,1.77742,1.7775,1.77739,1.77741,212300002.0
2005-09-23 20:07:00,1.77734,1.77734,1.77715,1.77715,164299999.0
2005-09-23 20:08:00,1.77716,1.77724,1.77714,1.77724,317399998.0
2005-09-23 20:09:00,1.77717,1.77727,1.77712,1.77727,159499999.0
2005-09-23 20:10:00,1.7772,1.77725,1.77715,1.77717,97600001.0
2005-09-23 20:11:00,1.77724,1.77724,1.77716,1.77716,64000000.0
2005-09-23 20:12:00,1.77707,1.77713,1.77696,1.77701,484100001.0
2005-09-23 20:13:00,1.77697,1.77705,1.77695,1.77695,145900001.0
2005-09-23 20:14:00,1.77704,1.7772,1.77704,1.77718,194000001.0
2005-09-23 20:15:00,1.7772,1.77728,1.77718,1.77722,453799994.0
2005-09-23 20:16:00,1.77717,1.77732,1.77713,1.77732,166449997.0
2005-09-23 20:17:00,1.77735,1.77738,1.7773,1.7773,33500000.0
2005-09-23 20:18:00,1.77728,1.77728,1.77707,1.77712,151299999.0
2005-09-23 20:19:00,1.77714,1.77723,1.77709,1.77723,96500000.0
2005-09-23 20:20:00,1.7772,1.7773,1.7772,1.77728,269700003.0
2005-09-23 20:21:00,1.77723,1.77723,1.77692,1.77692,208799995.0
2005-09-23 20:22:00,1.77698,1.77733,1.77698,1.77726,74400000.0
2005-09-23 20:23:00,1.77733,1.77758,1.77731,1.77754,290600000.0
2005-09-23 20:24:00,1.77756,1.77769,1.77751,1.77751,166900002.0
2005-09-23 20:25:00,1.77745,1.77745,1.77728,1.77736,424099996.0
2005-09-23 20:26:00,1.77734,1.77751,1.77733,1.77746,470249997.0
2005-09-23 20:27:00,1.77753,1.77753,1.77738,1.77742,192699998.0
2005-09-23 20:28:00,1.77735,1.77749,1.77734,1.77738,307099999.0
2005-09-23 20:29:00,1.77747,1.77756,1.77744,1.7775,215200002.0
2005-09-23 20:30:00,1.77753,1.77779,1.77753,1.77779,821100002.0
2005-09-23 20:31:00,1.77786,1.77799,1.77785,1.77789,595299998.0
2005-09-23 20:32:00,1.7779,1.77804,1.77784,1.7779,552799999.0
2005-09-23 20:33:00,1.77787,1.77788,1.77764,1.77764,290099997.0
2005-09-23 20:34:00,1.7776,1.7776,1.77725,1.77725,194400005.0
2005-09-23 20:35:00,1.77718,1.77721,1.77708,1.77708,101999996.0
2005-09-23 20:36:00,1.777,1.77706,1.77686,1.77688,175100002.0
2005-09-23 20:37:00,1.77681,1.77701,1.7768,1.7768,208399999.0
2005-09-23 20:38:00,1.77673,1.77674,1.77651,1.77668,321300006.0
2005-09-23 20:39:00,1.77667,1.77676,1.77662,1.7767,246400001.0
2005-09-23 20:40:00,1.77673,1.77686,1.77671,1.77679,176499998.0
2005-09-23 20:41:00,1.77678,1.77681,1.77669,1.77674,147800000.0
2005-09-23 20:42:00,1.77677,1.77677,1.77662,1.77662,29000000.0
2005-09-23 20:43:00,1.77647,1.77656,1.77634,1.77645,230599998.0
2005-09-23 20:44:00,1.77641,1.77653,1.77641,1.77653,387300000.0
2005-09-23 20:45:00,1.77655,1.77681,1.77646,1.77681,62400000.0
2005-09-23 20:46:00,1.77685,1.77692,1.7768,1.77692,114799999.0
2005-09-23 20:47:00,1.77693,1.77705,1.77691,1.77698,411800002.0
2005-09-23 20:48:00,1.77694,1.77728,1.77694,1.77728,156700002.0
2005-09-23 20:49:00,1.77731,1.77731,1.77707,1.77708,86200000.0
2005-09-23 20:50:00,1.77705,1.7772,1.77703,1.77707,360500000.0
2005-09-23 20:51:00,1.77708,1.77714,1.77703,1.77708,301600001.0
2005-09-23 20:52:00,1.77715,1.77724,1.7771,1.7771,230099999.0
2005-09-23 20:53:00,1.7771,1.77728,1.7771,1.77718,669599998.0
2005-09-23 20:54:00,1.77725,1.77735,1.77699,1.77699,321500002.0
2005-09-23 20:55:00,1.777,1.77705,1.77697,1.777,331300000.0
2005-09-23 20:56:00,1.77697,1.77701,1.7769,1.7769,486500003.0
2005-09-23 20:57:00,1.77693,1.77711,1.77693,1.77706,567499998.0
2005-09-23 20:58:00,1.77718,1.77721,1.7771,1.77719,208399998.0
2005-09-23 20:59:00,1.77716,1.77724,1.77695,1.77701,519899998.0
2005-09-23 21:00:00,1.77702,1.77722,1.77698,1.77722,345500001.0
2005-09-23 21:01:00,1.77719,1.77724,1.77705,1.77717,382049999.0
2005-09-23 21:02:00,1.77723,1.77741,1.7772,1.77741,248599999.0
2005-09-23 21:03:00,1.7774,1.77745,1.7774,1.7774,170300002.0
2005-09-23 21:04:00,1.77738,1.77739,1.77725,1.77727,230000000.0
2005-09-23 21:05:00,1.77723,1.7774,1.7772,1.77732,215200002.0
2005-09-23 21:06:00,1.77727,1.77737,1.77714,1.77714,125400000.0
2005-09-23 21:07:00,1.77714,1.77726,1.77713,1.77724,56100000.0
2005-09-23 21:08:00,1.77715,1.77715,1.77692,1.77693,125300000.0
2005-09-23 21:09:00,1.77685,1.777,1.77668,1.77668,79100001.0
2005-09-23 21:10:00,1.77675,1.77675,1.77675,1.77675,134900002.0
2005-09-23 21:11:00,1.77669,1.77673,1.77667,1.77667,175299996.0
2005-09-23 21:12:00,1.77665,1.77668,1.7766,1.77665,152900001.0
2005-09-23 21:13:00,1.77664,1.77688,1.77664,1.77678,163900000.0
2005-09-23 21:14:00,1.7768,1.77685,1.77675,1.7768,302100001.0
2005-09-23 21:15:00,1.77682,1.77685,1.77672,1.77683,252899999.0
2005-09-23 21:16:00,1.77685,1.77685,1.7768,1.7768,93300000.0
2005-09-23 21:17:00,1.7768,1.77683,1.77672,1.77683,172900001.0
2005-09-23 21:18:00,1.7769,1.77692,1.7768,1.7768,57999999.0
2005-09-23 21:19:00,1.77685,1.77687,1.7768,1.77685,135099997.0
2005-09-23 21:20:00,1.77688,1.77694,1.77682,1.7769,399600004.0
2005-09-23 21:21:00,1.77692,1.77695,1.7769,1.7769,174900000.0
2005-09-23 21:22:00,1.77688,1.77693,1.77681,1.77688,159400001.0
2005-09-23 21:23:00,1.77688,1.77721,1.77686,1.77713,43799999.0
2005-09-23 21:24:00,1.777,1.777,1.77695,1.777,227700000.0
2005-09-23 21:25:00,1.77702,1.77707,1.77701,1.77707,181000001.0
2005-09-23 21:26:00,1.77723,1.77738,1.77723,1.77731,18700000.0
2005-09-23 21:27:00,1.7773,1.77737,1.77715,1.77729,146499999.0
2005-09-23 21:28:00,1.77726,1.77726,1.777,1.77701,179400001.0
2005-09-23 21:29:00,1.777,1.77708,1.77692,1.77699,64800000.0
2005-09-23 21:30:00,1.77695,1.77695,1.77695,1.77695,34300000.0
2005-09-23 21:31:00,1.77699,1.77711,1.77699,1.77711,14000000.0
2005-09-23 21:32:00,1.77711,1.77719,1.77683,1.77712,188150002.0
2005-09-23 21:33:00,1.77715,1.77717,1.77707,1.77713,211899998.0
2005-09-23 21:34:00,1.77711,1.77711,1.77688,1.77688,308900002.0
2005-09-23 21:35:00,1.77694,1.77712,1.77694,1.7771,18800000.0
2005-09-23 21:36:00,1.77718,1.77728,1.77718,1.77718,58500001.0
2005-09-23 21:37:00,1.77715,1.77716,1.7769,1.7769,219199996.0
2005-09-23 21:38:00,1.77681,1.77681,1.77661,1.77661,165699998.0
2005-09-23 21:39:00,1.7767,1.77674,1.7767,1.77673,42800000.0
2005-09-23 21:40:00,1.77673,1.77683,1.77673,1.7768,179399999.0
2005-09-23 21:41:00,1.77683,1.77693,1.77681,1.77691,135300000.0
2005-09-23 21:42:00,1.77692,1.77696,1.77685,1.77696,151650002.0
2005-09-23 21:43:00,1.77697,1.777,1.7769,1.77694,60900000.0
2005-09-23 21:44:00,1.77695,1.77697,1.77693,1.77693,101099997.0
2005-09-23 21:45:00,1.77693,1.77702,1.77693,1.77702,83100000.0
2005-09-23 21:46:00,1.77707,1.77723,1.77707,1.77723,86199999.0
2005-09-23 21:47:00,1.77727,1.77737,1.77724,1.77731,204699999.0
2005-09-23 21:48:00,1.7773,1.77738,1.7773,1.77738,122800000.0
2005-09-23 21:49:00,1.77736,1.77746,1.77736,1.77746,75000000.0
2005-09-23 21:50:00,1.7775,1.77753,1.7775,1.77753,12200000.0
2005-09-23 21:51:00,1.77753,1.77753,1.77739,1.77753,207399997.0
2005-09-23 21:52:00,1.77755,1.77755,1.77727,1.77741,60200000.0
2005-09-23 21:53:00,1.77745,1.77745,1.7774,1.7774,63200000.0
2005-09-23 21:54:00,1.77747,1.77761,1.77737,1.77737,120799998.0
2005-09-23 21:55:00,1.77737,1.77745,1.77735,1.7774,168649999.0
2005-09-23 21:56:00,1.7774,1.77745,1.7774,1.77745,75600001.0
2005-09-23 21:57:00,1.77746,1.77751,1.77724,1.77724,92500000.0
2005-09-23 21:58:00,1.77722,1.77728,1.77722,1.77728,96000001.0
2005-09-23 21:59:00,1.77732,1.77747,1.77732,1.77745,435300000.0
2005-09-23 22:00:00,1.77751,1.77762,1.77751,1.77751,237499996.0
2005-09-23 22:01:00,1.77758,1.77766,1.77756,1.77758,121800000.0
2005-09-23 22:02:00,1.7776,1.77765,1.77755,1.77765,160499999.0
2005-09-23 22:03:00,1.77753,1.77753,1.77704,1.77704,46900000.0
2005-09-23 22:04:00,1.77694,1.77715,1.77646,1.77709,333800001.0
2005-09-23 22:05:00,1.77717,1.77721,1.77687,1.77702,84900000.0
2005-09-23 22:06:00,1.77698,1.77705,1.77695,1.77704,21600000.0
2005-09-23 22:07:00,1.77711,1.77711,1.77691,1.77691,52900000.0
2005-09-23 22:08:00,1.77694,1.77712,1.77694,1.77706,60900000.0
2005-09-23 22:09:00,1.77705,1.77719,1.777,1.77719,29800000.0
2005-09-23 22:10:00,1.77718,1.77723,1.77698,1.77698,68800000.0
2005-09-23 22:11:00,1.77686,1.77686,1.77665,1.77665,29300000.0
2005-09-23 22:12:00,1.77663,1.77676,1.7766,1.7766,225899998.0
2005-09-23 22:13:00,1.77653,1.77653,1.77605,1.77605,36300000.0
2005-09-23 22:14:00,1.77598,1.77628,1.77597,1.77628,50399999.0
2005-09-23 22:15:00,1.77627,1.77627,1.77585,1.7761,163299999.0
2005-09-23 22:16:00,1.77615,1.77625,1.77606,1.7762,293700002.0
2005-09-23 22:17:00,1.77611,1.77613,1.77599,1.77613,69900001.0
2005-09-23 22:18:00,1.77619,1.77625,1.77614,1.77615,92400001.0
2005-09-23 22:19:00,1.77612,1.77612,1.77594,1.77594,41100000.0
2005-09-23 22:20:00,1.7759,1.77606,1.7759,1.77596,84200000.0
2005-09-23 22:21:00,1.77595,1.77595,1.77577,1.77577,112200000.0
2005-09-23 22:22:00,1.77567,1.77599,1.77567,1.77591,92299999.0
2005-09-23 22:23:00,1.77589,1.77589,1.77561,1.77561,132800000.0
2005-09-23 22:24:00,1.7756,1.77571,1.77552,1.77552,85300000.0
2005-09-23 22:25:00,1.77551,1.77568,1.77544,1.77544,138699997.0
2005-09-23 22:26:00,1.77543,1.7755,1.77543,1.77548,38700000.0
2005-09-23 22:27:00,1.7754,1.77545,1.77533,1.7754,29400000.0
2005-09-23 22:28:00,1.77545,1.77545,1.77535,1.7754,77400000.0
2005-09-23 22:29:00,1.7754,1.77548,1.77533,1.77535,159300001.0
2005-09-23 22:30:00,1.7754,1.77549,1.77539,1.77544,67300000.0
2005-09-23 22:31:00,1.77552,1.77553,1.77547,1.77547,62100000.0
2005-09-23 22:32:00,1.77545,1.7755,1.77545,1.77545,294200000.0
2005-09-23 22:33:00,1.77545,1.77557,1.77545,1.77547,136699999.0
2005-09-23 22:34:00,1.77547,1.7757,1.77534,1.77544,165300000.0
2005-09-23 22:35:00,1.77542,1.77558,1.77535,1.77542,61699999.0
2005-09-23 22:36:00,1.77543,1.77555,1.77536,1.77545,40600000.0
2005-09-23 22:37:00,1.77552,1.77552,1.77532,1.77532,102700000.0
2005-09-23 22:38:00,1.77515,1.77515,1.77496,1.77502,31000000.0
2005-09-23 22:39:00,1.77497,1.77504,1.77494,1.77501,43600001.0
2005-09-23 22:40:00,1.77498,1.77498,1.7749,1.77491,88300000.0
2005-09-23 22:41:00,1.77488,1.77496,1.77483,1.77496,83900001.0
2005-09-23 22:42:00,1.77495,1.77495,1.77485,1.77495,42500000.0
2005-09-23 22:43:00,1.77461,1.77479,1.77437,1.77437,149299999.0
2005-09-23 22:44:00,1.77506,1.77811,1.77506,1.77539,119299998.0
2005-09-23 22:45:00,1.7751,1.77511,1.77504,1.77507,117000000.0
2005-09-23 22:46:00,1.77503,1.77513,1.77501,1.77506,53399999.0
2005-09-23 22:47:00,1.77503,1.77503,1.77491,1.77503,82299999.0
2005-09-23 22:48:00,1.77515,1.77526,1.77515,1.7752,38900000.0
2005-09-23 22:49:00,1.77512,1.77513,1.7751,1.77513,31900000.0
2005-09-23 22:50:00,1.77513,1.77523,1.77509,1.77518,56500000.0
2005-09-23 22:51:00,1.77504,1.77512,1.7749,1.77496,82899999.0
2005-09-23 22:52:00,1.77495,1.77507,1.77495,1.77502,41900000.0
2005-09-23 22:53:00,1.77508,1.77512,1.77487,1.77506,36000000.0
2005-09-23 22:54:00,1.77485,1.77488,1.77477,1.77477,111000001.0
2005-09-23 22:55:00,1.77497,1.77506,1.77497,1.775,21500000.0
2005-09-23 22:56:00,1.77495,1.77495,1.7749,1.7749,81600001.0
2005-09-23 22:57:00,1.7749,1.7749,1.7749,1.7749,16799999.0
2005-09-23 22:58:00,1.77494,1.77516,1.77494,1.77516,130300001.0
2005-09-23 22:59:00,1.77527,1.7755,1.77494,1.77506,126400000.0
2005-09-26 00:00:00,1.7721,1.7723,1.7721,1.7721,49999999.0
2005-09-26 00:02:00,1.7721,1.7721,1.7717,1.7719,49999999.0
2005-09-26 00:03:00,1.7721,1.7721,1.7719,1.7719,49999999.0
2005-09-26 00:04:00,1.7719,1.7719,1.7719,1.7719,49999999.0
2005-09-26 00:06:00,1.7719,1.7719,1.7717,1.7717,49999999.0
2005-09-26 00:07:00,1.7719,1.7719,1.7719,1.7719,49999999.0
2005-09-26 00:08:00,1.7717,1.7719,1.7717,1.7717,49999999.0
2005-09-26 00:09:00,1.7719,1.7719,1.7717,1.7717,49999999.0
2005-09-26 00:10:00,1.7717,1.7717,1.7717,1.7717,49999999.0
2005-09-26 00:11:00,1.7717,1.7719,1.7717,1.7717,49999999.0
2005-09-26 00:15:00,1.7719,1.7719,1.7719,1.7719,49999999.0
2005-09-26 00:16:00,1.7719,1.7719,1.7719,1.7719,49999999.0
2005-09-26 00:18:00,1.7721,1.7721,1.7719,1.7719,49999999.0
2005-09-26 00:20:00,1.7717,1.7719,1.7717,1.7719,49999999.0
2005-09-26 00:21:00,1.7717,1.7719,1.7717,1.7719,49999999.0
2005-09-26 00:22:00,1.7719,1.7719,1.7717,1.7717,49999999.0
2005-09-26 00:23:00,1.7717,1.7717,1.7717,1.7717,49999999.0
2005-09-26 00:24:00,1.7717,1.7717,1.7717,1.7717,49999999.0
2005-09-26 00:25:00,1.7717,1.7719,1.7717,1.7719,49999999.0
2005-09-26 00:26:00,1.7717,1.7719,1.7717,1.7719,49999999.0
2005-09-26 00:27:00,1.7717,1.7719,1.7717,1.7719,49999999.0
2005-09-26 00:28:00,1.7721,1.7721,1.7719,1.7719,49999999.0
2005-09-26 00:29:00,1.7719,1.7719,1.7717,1.7719,49999999.0
2005-09-26 00:32:00,1.7721,1.7721,1.7719,1.7721,49999999.0
2005-09-26 00:33:00,1.7721,1.7721,1.7721,1.7721,49999999.0
2005-09-26 00:34:00,1.7723,1.7723,1.7721,1.7721,49999999.0
2005-09-26 00:35:00,1.7723,1.7723,1.7721,1.7723,49999999.0
2005-09-26 00:36:00,1.7723,1.7725,1.7723,1.7723,49999999.0
2005-09-26 00:37:00,1.7723,1.7725,1.7721,1.7721,49999999.0
2005-09-26 00:38:00,1.7725,1.7725,1.7721,1.7721,49999999.0
2005-09-26 00:39:00,1.7721,1.7721,1.7721,1.7721,49999999.0
2005-09-26 00:40:00,1.7719,1.7721,1.7719,1.7721,49999999.0
2005-09-26 00:41:00,1.7719,1.7721,1.7719,1.7721,49999999.0
2005-09-26 00:42:00,1.7719,1.7719,1.7719,1.7719,49999999.0
2005-09-26 00:43:00,1.7721,1.7721,1.7719,1.7721,49999999.0
2005-09-26 00:44:00,1.7719,1.7725,1.7719,1.7719,49999999.0
2005-09-26 00:45:00,1.7721,1.7725,1.7721,1.7725,49999999.0
2005-09-26 00:46:00,1.7725,1.7725,1.7725,1.7725,49999999.0
2005-09-26 00:47:00,1.7725,1.7725,1.7725,1.7725,49999999.0
2005-09-26 00:48:00,1.7723,1.7725,1.7721,1.7721,49999999.0
2005-09-26 00:49:00,1.7723,1.7723,1.7723,1.7723,49999999.0
2005-09-26 00:50:00,1.7723,1.7723,1.7723,1.7723,49999999.0
2005-09-26 00:51:00,1.7723,1.7725,1.7723,1.7725,49999999.0
2005-09-26 00:52:00,1.7723,1.7723,1.7721,1.7721,49999999.0
2005-09-26 00:53:00,1.7721,1.7721,1.7721,1.7721,49999999.0
2005-09-26 00:54:00,1.7721,1.7721,1.7719,1.7719,49999999.0
2005-09-26 00:55:00,1.7721,1.7721,1.7719,1.7721,49999999.0
2005-09-26 00:56:00,1.7721,1.7721,1.7715,1.7719,49999999.0
2005-09-26 00:57:00,1.7721,1.7721,1.7713,1.7719,49999999.0
2005-09-26 00:58:00,1.7719,1.7719,1.7719,1.7719,49999999.0
2005-09-26 00:59:00,1.7719,1.7719,1.7719,1.7719,49999999.0
2005-09-26 01:00:00,1.7715,1.7715,1.7715,1.7715,49999999.0
2005-09-26 01:01:00,1.7719,1.7719,1.7715,1.7719,49999999.0
2005-09-26 01:02:00,1.7719,1.7721,1.7719,1.7721,49999999.0
2005-09-26 01:03:00,1.7721,1.7723,1.7721,1.7721,49999999.0
2005-09-26 01:08:00,1.7721,1.7723,1.7721,1.7723,49999999.0
2005-09-26 01:09:00,1.7723,1.7723,1.7723,1.7723,49999999.0
2005-09-26 01:12:00,1.7723,1.7723,1.7721,1.7721,49999999.0
2005-09-26 01:13:00,1.7723,1.7725,1.7721,1.7721,49999999.0
2005-09-26 01:14:00,1.7723,1.7723,1.7723,1.7723,49999999.0
2005-09-26 01:15:00,1.7723,1.7727,1.7723,1.7725,49999999.0
2005-09-26 01:16:00,1.7727,1.7727,1.7725,1.7727,49999999.0
2005-09-26 01:17:00,1.7725,1.7727,1.7725,1.7727,49999999.0
2005-09-26 01:20:00,1.7729,1.7731,1.7729,1.773,49999999.0
2005-09-26 01:21:00,1.7733,1.7733,1.7731,1.7732,49999999.0
2005-09-26 01:22:00,1.7731,1.7733,1.773,1.7731,49999999.0
2005-09-26 01:23:00,1.7732,1.7733,1.7732,1.7733,49999999.0
2005-09-26 01:24:00,1.7732,1.7733,1.7732,1.7733,49999999.0
2005-09-26 01:25:00,1.7732,1.7733,1.7732,1.7733,49999999.0
2005-09-26 01:26:00,1.7732,1.7734,1.7732,1.7734,49999999.0
2005-09-26 01:27:00,1.7736,1.7736,1.7734,1.7734,49999999.0
2005-09-26 01:28:00,1.7742,1.7742,1.7734,1.7736,49999999.0
2005-09-26 01:30:00,1.7736,1.7736,1.7736,1.7736,49999999.0
2005-09-26 01:31:00,1.7734,1.7734,1.7734,1.7734,49999999.0
2005-09-26 01:32:00,1.7736,1.7736,1.7734,1.7734,49999999.0
2005-09-26 01:33:00,1.7736,1.7736,1.7736,1.7736,49999999.0
2005-09-26 01:35:00,1.7736,1.7736,1.7732,1.7734,49999999.0
2005-09-26 01:36:00,1.7731,1.7732,1.7731,1.7732,49999999.0
2005-09-26 01:37:00,1.7731,1.7733,1.7731,1.7733,49999999.0
2005-09-26 01:39:00,1.7732,1.7734,1.7732,1.7734,49999999.0
2005-09-26 01:42:00,1.7734,1.7734,1.7733,1.7733,49999999.0
2005-09-26 01:48:00,1.7734,1.7734,1.7734,1.7734,49999999.0
2005-09-26 01:50:00,1.7733,1.7733,1.7733,1.7733,49999999.0
2005-09-26 01:51:00,1.7734,1.7734,1.7732,1.7733,49999999.0
2005-09-26 01:52:00,1.7732,1.7732,1.7732,1.7732,49999999.0
2005-09-26 01:53:00,1.7734,1.7734,1.7734,1.7734,49999999.0
2005-09-26 01:54:00,1.7733,1.7733,1.7733,1.7733,49999999.0
2005-09-26 01:55:00,1.7732,1.7733,1.773,1.773,49999999.0
2005-09-26 01:59:00,1.7731,1.7731,1.773,1.7731,49999999.0
2005-09-26 02:00:00,1.77272,1.77275,1.7727,1.77275,49999999.0
2005-09-26 02:01:00,1.77268,1.77268,1.77261,1.77261,79700001.0
2005-09-26 02:02:00,1.77257,1.7726,1.77257,1.77257,5000000.0
2005-09-26 02:03:00,1.77293,1.77305,1.7725,1.77254,51999999.0
2005-09-26 02:04:00,1.77257,1.77265,1.77257,1.7726,28700000.0
2005-09-26 02:05:00,1.77267,1.77278,1.77251,1.77267,33400000.0
2005-09-26 02:06:00,1.77272,1.77288,1.77272,1.77288,20400000.0
2005-09-26 02:07:00,1.77286,1.77286,1.77278,1.77278,31100000.0
2005-09-26 02:08:00,1.7727,1.7727,1.7727,1.7727,1400000.0
2005-09-26 02:09:00,1.77272,1.77272,1.77271,1.77271,8400000.0
2005-09-26 02:10:00,1.77288,1.77293,1.77281,1.77282,62200000.0
2005-09-26 02:11:00,1.77297,1.77318,1.77288,1.77318,65000000.0
2005-09-26 02:12:00,1.77318,1.7732,1.77314,1.77314,121600001.0
2005-09-26 02:13:00,1.77313,1.77318,1.77294,1.77307,87900000.0
2005-09-26 02:14:00,1.77321,1.77332,1.77299,1.77304,35200000.0
2005-09-26 02:15:00,1.7731,1.7731,1.77285,1.77295,50100001.0
2005-09-26 02:16:00,1.77306,1.77306,1.77285,1.77292,54600000.0
2005-09-26 02:17:00,1.77303,1.77303,1.77298,1.77298,72200002.0
2005-09-26 02:18:00,1.77294,1.77294,1.77266,1.77271,84600000.0
2005-09-26 02:19:00,1.77257,1.77257,1.77238,1.7724,61200001.0
2005-09-26 02:20:00,1.77233,1.77241,1.77223,1.77238,94700001.0
2005-09-26 02:21:00,1.77228,1.77229,1.77218,1.77218,17500000.0
2005-09-26 02:22:00,1.77215,1.77229,1.77201,1.77201,126800000.0
2005-09-26 02:23:00,1.77195,1.77195,1.77175,1.77175,38999999.0
2005-09-26 02:24:00,1.77172,1.77187,1.77172,1.77187,77200000.0
2005-09-26 02:25:00,1.77191,1.77216,1.77191,1.7721,40100000.0
2005-09-26 02:26:00,1.77211,1.77223,1.77201,1.77218,34400000.0
2005-09-26 02:27:00,1.77215,1.77225,1.77215,1.77225,114400000.0
2005-09-26 02:28:00,1.77213,1.77228,1.77211,1.77228,70800000.0
2005-09-26 02:29:00,1.77217,1.77217,1.77189,1.7719,33999999.0
2005-09-26 02:30:00,1.77168,1.77188,1.77158,1.7718,84200000.0
2005-09-26 02:31:00,1.77168,1.77168,1.77122,1.77122,72499998.0
2005-09-26 02:32:00,1.77156,1.77178,1.77156,1.77178,90170002.0
2005-09-26 02:33:00,1.7716,1.7716,1.77098,1.77122,53000000.0
2005-09-26 02:34:00,1.77119,1.77119,1.77039,1.77039,64299999.0
2005-09-26 02:35:00,1.77041,1.77068,1.77041,1.77068,24100000.0
2005-09-26 02:36:00,1.77085,1.77148,1.77085,1.77148,78399999.0
2005-09-26 02:37:00,1.7717,1.77183,1.77165,1.77165,21400000.0
2005-09-26 02:38:00,1.77134,1.77161,1.77134,1.77145,134699999.0
2005-09-26 02:39:00,1.7715,1.77164,1.7715,1.7715,68600002.0
2005-09-26 02:40:00,1.77147,1.77162,1.77147,1.77161,51200000.0
2005-09-26 02:41:00,1.77164,1.7717,1.77137,1.77137,99999998.0
2005-09-26 02:42:00,1.7714,1.77157,1.7714,1.7714,49600001.0
2005-09-26 02:43:00,1.7714,1.77162,1.77137,1.77137,94100001.0
2005-09-26 02:44:00,1.77125,1.77135,1.77125,1.77135,100400001.0
2005-09-26 02:45:00,1.77135,1.7715,1.77135,1.7715,41399999.0
2005-09-26 02:46:00,1.77157,1.77159,1.77147,1.77155,21800000.0
2005-09-26 02:47:00,1.77158,1.7716,1.77144,1.77157,73000001.0
2005-09-26 02:48:00,1.77162,1.77184,1.7715,1.7715,40400000.0
2005-09-26 02:49:00,1.77124,1.77124,1.77098,1.77098,31999999.0
2005-09-26 02:50:00,1.77079,1.77079,1.77076,1.77076,7200000.0
2005-09-26 02:51:00,1.77062,1.77076,1.77062,1.77067,36100000.0
2005-09-26 02:52:00,1.77063,1.77085,1.77062,1.77085,95100002.0
2005-09-26 02:53:00,1.77088,1.77095,1.77087,1.77095,21800000.0
2005-09-26 02:54:00,1.77111,1.77127,1.77102,1.77125,70800000.0
2005-09-26 02:55:00,1.77123,1.77137,1.77115,1.7712,77000002.0
2005-09-26 02:56:00,1.77122,1.77129,1.77103,1.77103,95200001.0
2005-09-26 02:57:00,1.77112,1.77127,1.77112,1.77125,79600001.0
2005-09-26 02:58:00,1.77138,1.77153,1.77138,1.77153,11200000.0
2005-09-26 02:59:00,1.77148,1.77186,1.77136,1.77186,100000002.0
2005-09-26 03:00:00,1.77184,1.77189,1.77163,1.77163,29700000.0
2005-09-26 03:01:00,1.77164,1.77173,1.77164,1.77168,54900000.0
2005-09-26 03:02:00,1.77177,1.77185,1.77177,1.77185,126999999.0
2005-09-26 03:03:00,1.77195,1.77195,1.77185,1.77193,53800000.0
2005-09-26 03:04:00,1.77193,1.77193,1.77184,1.77184,31100000.0
2005-09-26 03:05:00,1.77194,1.77236,1.77194,1.77226,32000000.0
2005-09-26 03:06:00,1.77231,1.77246,1.772,1.772,114599999.0
2005-09-26 03:07:00,1.772,1.77205,1.772,1.77205,6700000.0
2005-09-26 03:08:00,1.77194,1.77194,1.77148,1.77167,106699999.0
2005-09-26 03:09:00,1.7718,1.77213,1.7718,1.77213,33800000.0
2005-09-26 03:10:00,1.7722,1.77229,1.7722,1.77228,99699999.0
2005-09-26 03:11:00,1.77233,1.77238,1.77222,1.77236,73099998.0
2005-09-26 03:12:00,1.77243,1.77243,1.7722,1.77234,36800000.0
2005-09-26 03:13:00,1.77233,1.77233,1.77195,1.77195,55200000.0
2005-09-26 03:14:00,1.77202,1.77217,1.77202,1.77207,92100000.0
2005-09-26 03:15:00,1.772,1.772,1.77185,1.77185,13000000.0
2005-09-26 03:16:00,1.77192,1.772,1.7716,1.7716,33400000.0
2005-09-26 03:17:00,1.77192,1.77206,1.7719,1.7719,68900000.0
2005-09-26 03:18:00,1.77179,1.7718,1.77171,1.77174,42800000.0
2005-09-26 03:19:00,1.77149,1.77149,1.771,1.77127,89400000.0
2005-09-26 03:20:00,1.77165,1.77169,1.77153,1.77169,37199999.0
2005-09-26 03:21:00,1.7718,1.77183,1.77172,1.77183,43100000.0
2005-09-26 03:22:00,1.77184,1.77199,1.77184,1.77192,91000000.0
2005-09-26 03:23:00,1.77207,1.7721,1.77193,1.77201,74799999.0
2005-09-26 03:24:00,1.77183,1.77183,1.77156,1.7718,41899999.0
2005-09-26 03:25:00,1.7718,1.77185,1.77177,1.7718,7600000.0
2005-09-26 03:26:00,1.7718,1.77192,1.7718,1.77187,76100001.0
2005-09-26 03:27:00,1.77187,1.77193,1.77187,1.77193,24999999.0
2005-09-26 03:28:00,1.77209,1.77209,1.77204,1.77204,7700000.0
2005-09-26 03:29:00,1.77211,1.77211,1.77204,1.77204,7800000.0
2005-09-26 03:30:00,1.77182,1.77182,1.77163,1.77163,22500001.0
2005-09-26 03:31:00,1.77144,1.77145,1.77121,1.77121,74100001.0
2005-09-26 03:32:00,1.77092,1.77113,1.77074,1.77092,71600000.0
2005-09-26 03:33:00,1.77078,1.77088,1.77078,1.77082,28300000.0
2005-09-26 03:34:00,1.77087,1.77088,1.77087,1.77088,5200000.0
2005-09-26 03:35:00,1.77095,1.77095,1.77084,1.77084,85799998.0
2005-09-26 03:36:00,1.77087,1.77095,1.77087,1.7709,60799999.0
2005-09-26 03:37:00,1.77102,1.77111,1.77092,1.77104,76399999.0
2005-09-26 03:38:00,1.77098,1.77098,1.77078,1.77083,87800000.0
2005-09-26 03:39:00,1.77092,1.77101,1.77092,1.77092,47300000.0
2005-09-26 03:40:00,1.77102,1.77134,1.77102,1.77119,27100000.0
2005-09-26 03:41:00,1.77123,1.77148,1.77123,1.77141,47000000.0
2005-09-26 03:42:00,1.77136,1.77156,1.77136,1.77148,73700001.0
2005-09-26 03:43:00,1.7715,1.7715,1.7715,1.7715,300000.0
2005-09-26 03:44:00,1.77165,1.77181,1.77157,1.77157,47199999.0
2005-09-26 03:45:00,1.77136,1.7719,1.77126,1.7719,55100001.0
2005-09-26 03:46:00,1.77203,1.77207,1.77194,1.77201,67400000.0
2005-09-26 03:47:00,1.77219,1.77244,1.77219,1.77244,47700000.0
2005-09-26 03:48:00,1.77242,1.77243,1.77217,1.77227,60300000.0
2005-09-26 03:49:00,1.77223,1.77226,1.77214,1.77225,93800002.0
2005-09-26 03:50:00,1.77231,1.77237,1.77231,1.77237,9200000.0
2005-09-26 03:51:00,1.77243,1.77243,1.77216,1.7722,55000000.0
2005-09-26 03:52:00,1.77221,1.77221,1.77209,1.77209,35400000.0
2005-09-26 03:53:00,1.772,1.77205,1.772,1.77205,83000000.0
2005-09-26 03:54:00,1.77208,1.7721,1.77204,1.77206,28400000.0
2005-09-26 03:55:00,1.77218,1.77237,1.77216,1.77216,27200000.0
2005-09-26 03:56:00,1.77207,1.77213,1.77198,1.77213,60999999.0
2005-09-26 03:57:00,1.77205,1.77208,1.77203,1.77208,45100000.0
2005-09-26 03:58:00,1.77173,1.77215,1.7716,1.77215,52400000.0
2005-09-26 03:59:00,1.77211,1.77226,1.77211,1.77226,77600002.0
2005-09-26 04:00:00,1.77228,1.77232,1.77228,1.77232,500000.0
2005-09-26 04:01:00,1.77232,1.77232,1.7723,1.7723,26200000.0
2005-09-26 04:02:00,1.77235,1.77235,1.77235,1.77235,27199999.0
2005-09-26 04:03:00,1.77233,1.77237,1.7723,1.77232,56400000.0
2005-09-26 04:04:00,1.77233,1.77247,1.77232,1.77232,78100000.0
2005-09-26 04:05:00,1.77228,1.77248,1.77226,1.77248,28300000.0
2005-09-26 04:06:00,1.77237,1.7724,1.77224,1.77237,85100001.0
2005-09-26 04:07:00,1.7724,1.77245,1.77233,1.77233,60900000.0
2005-09-26 04:08:00,1.77245,1.77245,1.77235,1.77245,37100000.0
2005-09-26 04:09:00,1.77248,1.77252,1.77243,1.77243,71100001.0
2005-09-26 04:10:00,1.77242,1.77247,1.7724,1.77242,15400000.0
2005-09-26 04:11:00,1.77245,1.77245,1.7724,1.7724,33670000.0
2005-09-26 04:12:00,1.77245,1.77245,1.7724,1.7724,22400000.0
2005-09-26 04:13:00,1.77245,1.77248,1.77235,1.77235,112800002.0
2005-09-26 04:14:00,1.77235,1.77235,1.77212,1.77212,137000000.0
2005-09-26 04:15:00,1.77223,1.77242,1.77223,1.77242,38800000.0
2005-09-26 04:16:00,1.77208,1.77243,1.77194,1.7724,49300000.0
2005-09-26 04:17:00,1.77238,1.7724,1.77238,1.7724,8800000.0
2005-09-26 04:18:00,1.77242,1.77242,1.77237,1.77237,34100001.0
2005-09-26 04:19:00,1.77238,1.77238,1.77232,1.77232,4400000.0
2005-09-26 04:20:00,1.77229,1.77249,1.77229,1.77248,52900000.0
2005-09-26 04:21:00,1.77257,1.77263,1.77257,1.77257,51000000.0
2005-09-26 04:22:00,1.77248,1.77254,1.77245,1.77248,34400000.0
2005-09-26 04:23:00,1.77247,1.77248,1.77245,1.77248,9800000.0
2005-09-26 04:24:00,1.77251,1.77263,1.77251,1.77259,51899999.0
2005-09-26 04:25:00,1.77257,1.77257,1.77253,1.77253,21300000.0
2005-09-26 04:26:00,1.77252,1.77252,1.7724,1.77242,25400000.0
2005-09-26 04:27:00,1.77247,1.77254,1.77241,1.77254,48800000.0
2005-09-26 04:28:00,1.77248,1.77255,1.77245,1.77255,106299997.0
2005-09-26 04:29:00,1.77255,1.77256,1.77242,1.77246,97600001.0
2005-09-26 04:30:00,1.77238,1.77238,1.77236,1.77236,29500000.0
2005-09-26 04:31:00,1.77232,1.7724,1.77221,1.77236,90500001.0
2005-09-26 04:32:00,1.77232,1.77237,1.77211,1.77233,76200000.0
2005-09-26 04:33:00,1.7723,1.77238,1.77218,1.77218,44500000.0
2005-09-26 04:34:00,1.7723,1.7723,1.7723,1.7723,12400000.0
2005-09-26 04:35:00,1.77227,1.77251,1.77227,1.77251,68699999.0
2005-09-26 04:36:00,1.77216,1.77243,1.77211,1.7724,58300000.0
2005-09-26 04:37:00,1.7724,1.7724,1.77199,1.77218,87699999.0
2005-09-26 04:38:00,1.77248,1.77248,1.77237,1.77239,55600000.0
2005-09-26 04:39:00,1.77239,1.77239,1.77236,1.77236,47100000.0
2005-09-26 04:40:00,1.77238,1.77287,1.77237,1.7727,107799999.0
2005-09-26 04:41:00,1.77269,1.77289,1.77269,1.77273,68200000.0
2005-09-26 04:42:00,1.77274,1.77282,1.7727,1.7727,79199997.0
2005-09-26 04:43:00,1.77267,1.77282,1.77267,1.77282,35700000.0
2005-09-26 04:44:00,1.7728,1.77285,1.77275,1.77275,32800000.0
2005-09-26 04:45:00,1.77276,1.77276,1.77269,1.77269,10800000.0
2005-09-26 04:46:00,1.7731,1.77315,1.7731,1.77315,36499999.0
2005-09-26 04:47:00,1.77333,1.77347,1.77323,1.77323,77599999.0
2005-09-26 04:48:00,1.77323,1.7739,1.77323,1.77372,69700000.0
2005-09-26 04:49:00,1.77353,1.77353,1.77349,1.7735,12500000.0
2005-09-26 04:50:00,1.7736,1.7736,1.7734,1.7734,24900000.0
2005-09-26 04:51:00,1.7733,1.7733,1.77315,1.77315,18100000.0
2005-09-26 04:52:00,1.77317,1.77347,1.77317,1.77339,69700000.0
2005-09-26 04:53:00,1.77342,1.77342,1.77316,1.77316,77699998.0
2005-09-26 04:54:00,1.77312,1.77312,1.77299,1.77299,32299999.0
2005-09-26 04:55:00,1.77291,1.77302,1.77291,1.77297,19500000.0
2005-09-26 04:56:00,1.7729,1.7729,1.7729,1.7729,12700000.0
2005-09-26 04:57:00,1.7729,1.77291,1.77278,1.77278,93099999.0
2005-09-26 04:58:00,1.77265,1.77278,1.77265,1.77278,61400000.0
2005-09-26 04:59:00,1.77283,1.77283,1.77283,1.77283,800000.0
2005-09-26 05:00:00,1.77285,1.77285,1.7728,1.7728,26500000.0
2005-09-26 05:01:00,1.77271,1.77289,1.77271,1.77288,50399999.0
2005-09-26 05:02:00,1.77298,1.77298,1.77298,1.77298,700000.0
2005-09-26 05:03:00,1.77293,1.77294,1.77293,1.77294,12000000.0
2005-09-26 05:04:00,1.7729,1.7729,1.7729,1.7729,11600000.0
2005-09-26 05:05:00,1.77299,1.77301,1.77299,1.77301,37800000.0
2005-09-26 05:06:00,1.77297,1.77305,1.77297,1.773,55299999.0
2005-09-26 05:07:00,1.773,1.77302,1.77292,1.773,29500000.0
2005-09-26 05:08:00,1.77299,1.77302,1.77294,1.77298,53499999.0
2005-09-26 05:09:00,1.773,1.773,1.77292,1.77292,46600000.0
2005-09-26 05:10:00,1.77294,1.77295,1.77286,1.77295,49200000.0
2005-09-26 05:11:00,1.77296,1.77296,1.77294,1.77294,35900002.0
2005-09-26 05:12:00,1.77299,1.77301,1.77299,1.77301,8100000.0
2005-09-26 05:13:00,1.773,1.77305,1.773,1.773,12200000.0
2005-09-26 05:14:00,1.77258,1.77292,1.77256,1.7728,117999999.0
2005-09-26 05:15:00,1.773,1.773,1.77287,1.77292,81199999.0
2005-09-26 05:16:00,1.77297,1.77305,1.77258,1.77305,173000002.0
2005-09-26 05:17:00,1.7733,1.7733,1.77274,1.77274,51599999.0
2005-09-26 05:18:00,1.7729,1.77319,1.7729,1.77319,65899999.0
2005-09-26 05:19:00,1.7732,1.77325,1.7732,1.77323,82100000.0
2005-09-26 05:20:00,1.77318,1.77327,1.77318,1.77327,49500000.0
2005-09-26 05:21:00,1.7733,1.77338,1.77328,1.7733,42599999.0
2005-09-26 05:22:00,1.7734,1.77345,1.77337,1.77345,37200000.0
2005-09-26 05:23:00,1.77359,1.77363,1.77359,1.77363,28900000.0
2005-09-26 05:24:00,1.7735,1.7735,1.77327,1.77344,19600000.0
2005-09-26 05:25:00,1.77349,1.77349,1.77346,1.77347,26300000.0
2005-09-26 05:26:00,1.77343,1.77352,1.77342,1.77345,45900000.0
2005-09-26 05:27:00,1.77348,1.77348,1.77346,1.77347,55000001.0
2005-09-26 05:28:00,1.77356,1.77363,1.77355,1.77357,56400002.0
2005-09-26 05:29:00,1.7734,1.77353,1.77318,1.7732,48300000.0
2005-09-26 05:30:00,1.77359,1.77362,1.77356,1.77357,52899998.0
2005-09-26 05:31:00,1.77355,1.77361,1.77355,1.7736,20700000.0
2005-09-26 05:32:00,1.77357,1.77358,1.77348,1.77352,56500000.0
2005-09-26 05:33:00,1.77351,1.77351,1.7734,1.77347,20400000.0
2005-09-26 05:34:00,1.77353,1.77355,1.77325,1.77355,125199999.0
2005-09-26 05:35:00,1.77345,1.77358,1.7734,1.77352,27300000.0
2005-09-26 05:36:00,1.77352,1.77363,1.77352,1.77363,65099998.0
2005-09-26 05:37:00,1.77321,1.77338,1.77314,1.77327,54600000.0
2005-09-26 05:38:00,1.77367,1.77367,1.77363,1.77363,5400000.0
2005-09-26 05:39:00,1.77355,1.77355,1.77341,1.77341,28300000.0
2005-09-26 05:40:00,1.77345,1.77345,1.7733,1.7734,90100001.0
2005-09-26 05:41:00,1.77347,1.77354,1.77344,1.77351,62100000.0
2005-09-26 05:42:00,1.77366,1.77374,1.77366,1.77374,35099999.0
2005-09-26 05:43:00,1.77372,1.77375,1.7737,1.77372,22800000.0
2005-09-26 05:44:00,1.77358,1.77358,1.77343,1.77351,51300000.0
2005-09-26 05:45:00,1.77373,1.77373,1.77373,1.77373,14800000.0
2005-09-26 05:46:00,1.77365,1.7737,1.77365,1.7737,11700000.0
2005-09-26 05:47:00,1.7737,1.77375,1.7737,1.77375,55900000.0
2005-09-26 05:48:00,1.77379,1.77401,1.77379,1.77401,44000000.0
2005-09-26 05:49:00,1.77392,1.77406,1.77392,1.77406,28500000.0
2005-09-26 05:50:00,1.77417,1.77417,1.77417,1.77417,3600000.0
2005-09-26 05:51:00,1.77415,1.7743,1.77415,1.7743,17900000.0
2005-09-26 05:52:00,1.7743,1.77435,1.7743,1.77435,26300001.0
2005-09-26 05:53:00,1.77433,1.77449,1.77433,1.77449,28500000.0
2005-09-26 05:54:00,1.77455,1.77458,1.7744,1.77455,67800001.0
2005-09-26 05:55:00,1.7744,1.7744,1.77425,1.77436,32150000.0
2005-09-26 05:56:00,1.7743,1.7743,1.77418,1.7742,112699998.0
2005-09-26 05:57:00,1.77427,1.77428,1.77415,1.77423,60200000.0
2005-09-26 05:58:00,1.77425,1.77425,1.77415,1.7742,73100001.0
2005-09-26 05:59:00,1.77425,1.77466,1.77425,1.77445,35600000.0
2005-09-26 06:00:00,1.77457,1.77471,1.77444,1.77471,61300000.0
2005-09-26 06:01:00,1.77473,1.77483,1.77452,1.77483,38100000.0
2005-09-26 06:02:00,1.77493,1.77514,1.77493,1.77504,59200000.0
2005-09-26 06:03:00,1.77509,1.77509,1.7749,1.77503,35100000.0
2005-09-26 06:04:00,1.77502,1.77502,1.77483,1.77493,58100001.0
2005-09-26 06:05:00,1.77491,1.77491,1.77468,1.77469,21800000.0
2005-09-26 06:06:00,1.77467,1.77471,1.77455,1.77466,52400000.0
2005-09-26 06:07:00,1.77466,1.77469,1.77458,1.77468,45499999.0
2005-09-26 06:08:00,1.77451,1.77451,1.77444,1.77444,18600000.0
2005-09-26 06:09:00,1.77422,1.77434,1.77422,1.7743,56200000.0
2005-09-26 06:10:00,1.7743,1.77435,1.77425,1.77435,63400000.0
2005-09-26 06:11:00,1.77437,1.77439,1.77416,1.77416,29300000.0
2005-09-26 06:12:00,1.77417,1.77417,1.77393,1.77398,57799999.0
2005-09-26 06:13:00,1.77403,1.77412,1.77403,1.77409,36200000.0
2005-09-26 06:14:00,1.77408,1.77408,1.77408,1.77408,5200000.0
2005-09-26 06:15:00,1.77414,1.77414,1.77397,1.77407,67599997.0
2005-09-26 06:16:00,1.774,1.77407,1.77395,1.77395,180000001.0
2005-09-26 06:17:00,1.77402,1.77418,1.77402,1.7741,104300002.0
2005-09-26 06:18:00,1.77409,1.77409,1.77404,1.77408,32600000.0
2005-09-26 06:19:00,1.77407,1.77413,1.77402,1.77413,16500000.0
2005-09-26 06:20:00,1.77407,1.77412,1.77407,1.77412,10600000.0
2005-09-26 06:21:00,1.77409,1.77414,1.77401,1.77401,50899999.0
2005-09-26 06:22:00,1.77401,1.77414,1.77401,1.77414,112699999.0
2005-09-26 06:23:00,1.77425,1.77431,1.77424,1.77424,18900000.0
2005-09-26 06:24:00,1.77418,1.77423,1.77414,1.77414,133100003.0
2005-09-26 06:25:00,1.77425,1.77431,1.77422,1.77431,49100002.0
2005-09-26 06:26:00,1.77438,1.77452,1.77438,1.77452,25800000.0
2005-09-26 06:27:00,1.7745,1.77458,1.77447,1.77458,38900001.0
2005-09-26 06:28:00,1.7745,1.77458,1.7745,1.7745,19900000.0
2005-09-26 06:29:00,1.77457,1.77457,1.77457,1.77457,2700000.0
2005-09-26 06:30:00,1.77448,1.77493,1.77436,1.77493,127400000.0
2005-09-26 06:31:00,1.7749,1.775,1.7749,1.77491,46600000.0
2005-09-26 06:32:00,1.77491,1.77498,1.77489,1.77498,36000001.0
2005-09-26 06:33:00,1.775,1.775,1.77492,1.77492,38999999.0
2005-09-26 06:34:00,1.77484,1.77496,1.77484,1.77493,84600000.0
2005-09-26 06:35:00,1.77495,1.77496,1.77452,1.77452,107399999.0
2005-09-26 06:36:00,1.77453,1.77475,1.77453,1.77475,34400000.0
2005-09-26 06:37:00,1.77477,1.77477,1.77473,1.77473,38899998.0
2005-09-26 06:38:00,1.77478,1.7748,1.77476,1.77478,23900000.0
2005-09-26 06:39:00,1.77461,1.77464,1.77453,1.77464,47900000.0
2005-09-26 06:40:00,1.77463,1.77463,1.77455,1.77458,46399999.0
2005-09-26 06:41:00,1.77463,1.77463,1.77451,1.77462,82100001.0
2005-09-26 06:42:00,1.77465,1.77465,1.77465,1.77465,2400000.0
2005-09-26 06:43:00,1.77475,1.77488,1.7746,1.77486,89650001.0
2005-09-26 06:44:00,1.77493,1.77505,1.77486,1.77505,35000000.0
2005-09-26 06:45:00,1.77513,1.77529,1.7751,1.77525,56100000.0
2005-09-26 06:46:00,1.77545,1.77556,1.77531,1.77531,34800001.0
2005-09-26 06:47:00,1.77522,1.7754,1.77522,1.77534,72700000.0
2005-09-26 06:48:00,1.77543,1.77553,1.77533,1.77553,65599999.0
2005-09-26 06:49:00,1.77537,1.77552,1.77537,1.77548,61699999.0
2005-09-26 06:50:00,1.7754,1.7754,1.7754,1.7754,17100000.0
2005-09-26 06:51:00,1.77538,1.77548,1.77534,1.77548,64399999.0
2005-09-26 06:52:00,1.7755,1.77555,1.77525,1.77525,6400000.0
2005-09-26 06:53:00,1.77553,1.77553,1.77539,1.77539,95600000.0
2005-09-26 06:54:00,1.77545,1.77545,1.7754,1.77545,42800000.0
2005-09-26 06:55:00,1.77543,1.77554,1.77543,1.7755,29300000.0
2005-09-26 06:56:00,1.77545,1.77555,1.77545,1.77555,17200000.0
2005-09-26 06:57:00,1.7755,1.7755,1.7755,1.7755,4100000.0
2005-09-26 06:58:00,1.77555,1.77555,1.77555,1.77555,12200000.0
2005-09-26 06:59:00,1.77552,1.77557,1.77534,1.77534,46100001.0
2005-09-26 07:00:00,1.7753,1.77555,1.7753,1.77541,87499999.0
2005-09-26 07:01:00,1.7754,1.77551,1.77536,1.77543,68900000.0
2005-09-26 07:02:00,1.7754,1.77547,1.77533,1.77533,74100000.0
2005-09-26 07:03:00,1.7755,1.77557,1.7755,1.7755,118900001.0
2005-09-26 07:04:00,1.77543,1.77543,1.77487,1.77515,50500000.0
2005-09-26 07:05:00,1.77522,1.77522,1.77505,1.77516,71400000.0
2005-09-26 07:06:00,1.7753,1.7753,1.7753,1.7753,23600001.0
2005-09-26 07:07:00,1.77549,1.77553,1.77546,1.77549,78600002.0
2005-09-26 07:08:00,1.77552,1.77552,1.77531,1.77537,63200000.0
2005-09-26 07:09:00,1.77506,1.77531,1.77505,1.77531,110900002.0
2005-09-26 07:10:00,1.77523,1.77523,1.77522,1.77522,10000000.0
2005-09-26 07:11:00,1.77507,1.77508,1.77507,1.77508,11900000.0
2005-09-26 07:12:00,1.77513,1.77513,1.7751,1.7751,14800000.0
2005-09-26 07:13:00,1.77511,1.77511,1.77496,1.77497,65600001.0
2005-09-26 07:14:00,1.77495,1.77505,1.77495,1.775,105799997.0
2005-09-26 07:15:00,1.77503,1.77503,1.77485,1.77503,51500000.0
2005-09-26 07:16:00,1.77498,1.77498,1.77479,1.77481,39000000.0
2005-09-26 07:17:00,1.77488,1.77488,1.77466,1.77475,28600000.0
2005-09-26 07:18:00,1.77465,1.77465,1.77455,1.77455,26300000.0
2005-09-26 07:19:00,1.77454,1.77465,1.77454,1.77456,41400000.0
2005-09-26 07:20:00,1.77457,1.77463,1.77434,1.7744,84199999.0
2005-09-26 07:21:00,1.77435,1.7744,1.77418,1.77423,47600001.0
2005-09-26 07:22:00,1.77418,1.77425,1.77418,1.77425,28900000.0
2005-09-26 07:23:00,1.77413,1.77413,1.77402,1.77402,37600000.0
2005-09-26 07:24:00,1.77392,1.77417,1.77392,1.77417,68400001.0
2005-09-26 07:25:00,1.77418,1.77419,1.77403,1.77405,52300000.0
2005-09-26 07:26:00,1.77403,1.77413,1.77403,1.77406,93300000.0
2005-09-26 07:27:00,1.77405,1.77415,1.77405,1.77408,42600000.0
2005-09-26 07:28:00,1.77418,1.7742,1.77414,1.77417,43099999.0
2005-09-26 07:29:00,1.77415,1.77415,1.77415,1.77415,13200000.0
2005-09-26 07:30:00,1.77417,1.77417,1.77404,1.77408,56100000.0
2005-09-26 07:31:00,1.7741,1.77441,1.7741,1.77432,37000000.0
2005-09-26 07:32:00,1.7743,1.77435,1.7743,1.7743,66369998.0
2005-09-26 07:33:00,1.77442,1.77498,1.77442,1.77498,74699999.0
2005-09-26 07:34:00,1.77488,1.77498,1.77485,1.7749,51100000.0
2005-09-26 07:35:00,1.775,1.77517,1.775,1.77517,107099999.0
2005-09-26 07:36:00,1.77518,1.77518,1.775,1.77516,67399998.0
2005-09-26 07:37:00,1.77515,1.77523,1.77505,1.77523,46600000.0
2005-09-26 07:38:00,1.77524,1.77532,1.77524,1.77532,22700000.0
2005-09-26 07:39:00,1.77513,1.77513,1.77507,1.77507,41900001.0
2005-09-26 07:40:00,1.77518,1.77557,1.77518,1.77546,66300001.0
2005-09-26 07:41:00,1.77526,1.77552,1.77526,1.77537,45899999.0
2005-09-26 07:42:00,1.77525,1.77546,1.77519,1.7754,114099998.0
2005-09-26 07:43:00,1.77557,1.77558,1.77545,1.77558,76100000.0
2005-09-26 07:44:00,1.7756,1.77569,1.77553,1.77555,97500000.0
2005-09-26 07:45:00,1.77562,1.77562,1.7755,1.7755,36499999.0
2005-09-26 07:46:00,1.7755,1.77558,1.7755,1.77552,67700001.0
2005-09-26 07:47:00,1.77541,1.77544,1.77541,1.77544,11300000.0
2005-09-26 07:48:00,1.7754,1.77555,1.7754,1.77544,55900000.0
2005-09-26 07:49:00,1.77542,1.77571,1.77542,1.77571,40900001.0
2005-09-26 07:50:00,1.77577,1.77577,1.77551,1.77553,52900000.0
2005-09-26 07:51:00,1.77562,1.7758,1.77562,1.77569,103199999.0
2005-09-26 07:52:00,1.77561,1.77561,1.77554,1.77554,46600002.0
2005-09-26 07:53:00,1.77548,1.77548,1.77548,1.77548,4100000.0
2005-09-26 07:54:00,1.77553,1.77553,1.77542,1.77542,27699999.0
2005-09-26 07:55:00,1.7754,1.77548,1.7753,1.77534,55799999.0
2005-09-26 07:56:00,1.77542,1.77542,1.77541,1.77541,16100000.0
2005-09-26 07:57:00,1.77543,1.77565,1.77536,1.77565,38400000.0
2005-09-26 07:58:00,1.77568,1.77583,1.77561,1.77575,86500000.0
2005-09-26 07:59:00,1.77582,1.77587,1.77565,1.77576,44500000.0
2005-09-26 08:00:00,1.7758,1.7758,1.77565,1.77568,44000000.0
2005-09-26 08:01:00,1.77575,1.77582,1.77563,1.77573,89200000.0
2005-09-26 08:02:00,1.7757,1.77584,1.77569,1.77583,99700000.0
2005-09-26 08:03:00,1.7758,1.77585,1.7757,1.7757,78600003.0
2005-09-26 08:04:00,1.77568,1.77571,1.77559,1.77559,75600001.0
2005-09-26 08:05:00,1.77568,1.77581,1.77556,1.77581,92599998.0
2005-09-26 08:06:00,1.77571,1.77585,1.77571,1.77581,17500000.0
2005-09-26 08:07:00,1.77563,1.77571,1.77555,1.77559,70100000.0
2005-09-26 08:08:00,1.77558,1.77558,1.77537,1.77539,22500000.0
2005-09-26 08:09:00,1.77519,1.77519,1.7747,1.77472,42200000.0
2005-09-26 08:10:00,1.7746,1.7747,1.77455,1.77457,108099999.0
2005-09-26 08:11:00,1.77459,1.77462,1.77445,1.77445,26800000.0
2005-09-26 08:12:00,1.77427,1.77428,1.77359,1.77359,76800001.0
2005-09-26 08:13:00,1.7735,1.77359,1.77339,1.77342,66400001.0
2005-09-26 08:14:00,1.77348,1.77354,1.77343,1.77343,49800000.0
2005-09-26 08:15:00,1.77348,1.77361,1.77343,1.7735,114000000.0
2005-09-26 08:16:00,1.77358,1.77358,1.77346,1.77356,91999999.0
2005-09-26 08:17:00,1.77347,1.77347,1.77336,1.77336,26200000.0
2005-09-26 08:18:00,1.77333,1.77342,1.77331,1.77337,71700000.0
2005-09-26 08:19:00,1.77327,1.7735,1.77327,1.7735,90500001.0
2005-09-26 08:20:00,1.77357,1.77363,1.77346,1.77363,67100001.0
2005-09-26 08:21:00,1.77365,1.77386,1.77365,1.77383,111100000.0
2005-09-26 08:22:00,1.77395,1.77395,1.77395,1.77395,3600000.0
2005-09-26 08:23:00,1.77388,1.77388,1.77382,1.77382,19899999.0
2005-09-26 08:24:00,1.77378,1.77398,1.77366,1.77398,37100000.0
2005-09-26 08:25:00,1.77399,1.77422,1.77399,1.77422,71900000.0
2005-09-26 08:26:00,1.77424,1.77428,1.77415,1.7742,55100000.0
2005-09-26 08:27:00,1.77418,1.77423,1.77414,1.77414,57800000.0
2005-09-26 08:28:00,1.77413,1.77419,1.7741,1.77411,55200000.0
2005-09-26 08:29:00,1.77432,1.77434,1.77427,1.77429,93749999.0
2005-09-26 08:30:00,1.77436,1.77459,1.77436,1.77456,96700001.0
2005-09-26 08:31:00,1.77455,1.77477,1.77455,1.77474,27500000.0
2005-09-26 08:32:00,1.77492,1.77496,1.77483,1.77494,55499999.0
2005-09-26 08:33:00,1.77509,1.77519,1.775,1.77509,83570000.0
2005-09-26 08:34:00,1.77502,1.77503,1.77478,1.77478,45200001.0
2005-09-26 08:35:00,1.77477,1.77479,1.77436,1.77436,36500000.0
2005-09-26 08:36:00,1.77401,1.77401,1.77397,1.77397,30200000.0
2005-09-26 08:37:00,1.77366,1.77366,1.77362,1.77362,25900001.0
2005-09-26 08:38:00,1.77354,1.77354,1.77341,1.77341,21100000.0
2005-09-26 08:39:00,1.77318,1.77318,1.7729,1.7729,36499999.0
2005-09-26 08:40:00,1.7728,1.77283,1.7718,1.7718,71000000.0
2005-09-26 08:41:00,1.77165,1.77178,1.77148,1.77154,128599998.0
2005-09-26 08:42:00,1.77162,1.77186,1.7716,1.77168,55500000.0
2005-09-26 08:43:00,1.77153,1.77177,1.77138,1.77169,79900000.0
2005-09-26 08:44:00,1.77178,1.77179,1.77178,1.77179,7600000.0
2005-09-26 08:45:00,1.77205,1.77225,1.77202,1.77225,50999999.0
2005-09-26 08:46:00,1.77239,1.77264,1.77239,1.77264,83899998.0
2005-09-26 08:47:00,1.77263,1.77295,1.77262,1.77278,44700000.0
2005-09-26 08:48:00,1.77258,1.77271,1.7722,1.7722,49800000.0
2005-09-26 08:49:00,1.77207,1.77227,1.77207,1.77218,48300000.0
2005-09-26 08:50:00,1.77198,1.77227,1.77198,1.77227,52700000.0
2005-09-26 08:51:00,1.77233,1.7724,1.7722,1.77222,46900000.0
2005-09-26 08:52:00,1.7721,1.77236,1.772,1.77236,23500000.0
2005-09-26 08:53:00,1.77228,1.77231,1.77221,1.77229,61699999.0
2005-09-26 08:54:00,1.77217,1.77223,1.77205,1.77205,49300000.0
2005-09-26 08:55:00,1.77192,1.77192,1.77167,1.77173,34900000.0
2005-09-26 08:56:00,1.77167,1.7718,1.77163,1.77164,114899998.0
2005-09-26 08:57:00,1.77165,1.77169,1.77152,1.77152,69200000.0
2005-09-26 08:58:00,1.77146,1.77146,1.77132,1.77134,44199999.0
2005-09-26 08:59:00,1.77095,1.77095,1.7704,1.7704,38800000.0
2005-09-26 09:00:00,1.7704,1.77043,1.77037,1.77037,101999997.0
2005-09-26 09:01:00,1.77051,1.77107,1.77051,1.77107,42100001.0
2005-09-26 09:02:00,1.77128,1.77192,1.77128,1.77185,60600000.0
2005-09-26 09:03:00,1.77195,1.7723,1.77195,1.7723,80100000.0
2005-09-26 09:04:00,1.77247,1.77272,1.77243,1.77261,129270001.0
2005-09-26 09:05:00,1.77276,1.77282,1.77266,1.77266,45800000.0
2005-09-26 09:06:00,1.77275,1.77296,1.77275,1.77292,65800001.0
2005-09-26 09:07:00,1.77288,1.77291,1.77276,1.77276,127699998.0
2005-09-26 09:08:00,1.77274,1.77288,1.77274,1.77288,82399997.0
2005-09-26 09:09:00,1.77302,1.77313,1.77295,1.77297,38799999.0
2005-09-26 09:10:00,1.77298,1.77302,1.77289,1.77289,18400000.0
2005-09-26 09:11:00,1.77285,1.77285,1.77282,1.77282,6400000.0
2005-09-26 09:12:00,1.77289,1.77313,1.77289,1.77313,70200000.0
2005-09-26 09:13:00,1.77307,1.77307,1.77287,1.7729,51600001.0
2005-09-26 09:14:00,1.77292,1.77338,1.77292,1.77329,81400000.0
2005-09-26 09:15:00,1.7733,1.77333,1.77328,1.77333,19900000.0
2005-09-26 09:16:00,1.77332,1.77332,1.7732,1.7732,14600000.0
2005-09-26 09:17:00,1.77322,1.77327,1.77317,1.77327,81700001.0
2005-09-26 09:18:00,1.77333,1.77334,1.77323,1.77325,93900000.0
2005-09-26 09:19:00,1.77337,1.77341,1.77332,1.77332,57599999.0
2005-09-26 09:20:00,1.77324,1.77324,1.77314,1.77314,27900001.0
2005-09-26 09:21:00,1.77302,1.77309,1.77302,1.77309,37700000.0
2005-09-26 09:22:00,1.77301,1.77301,1.77282,1.77282,46800000.0
2005-09-26 09:23:00,1.773,1.77308,1.77296,1.77305,85799999.0
2005-09-26 09:24:00,1.77315,1.77333,1.77315,1.77331,61500000.0
2005-09-26 09:25:00,1.77338,1.77355,1.7733,1.77335,74200000.0
2005-09-26 09:26:00,1.77337,1.77337,1.77327,1.77331,73499999.0
2005-09-26 09:27:00,1.7735,1.77358,1.77346,1.77347,45900001.0
2005-09-26 09:28:00,1.77338,1.7734,1.77325,1.77325,59299999.0
2005-09-26 09:29:00,1.77334,1.77344,1.77331,1.77344,46000000.0
2005-09-26 09:30:00,1.77332,1.77351,1.77332,1.77351,36000000.0
2005-09-26 09:31:00,1.7735,1.7735,1.77334,1.77338,74000001.0
2005-09-26 09:32:00,1.77335,1.77341,1.77332,1.77332,27200000.0
2005-09-26 09:33:00,1.77337,1.77337,1.77317,1.77317,67199998.0
2005-09-26 09:34:00,1.7732,1.77348,1.7732,1.77348,33000000.0
2005-09-26 09:35:00,1.7735,1.77363,1.7735,1.77363,43100001.0
2005-09-26 09:36:00,1.77353,1.7736,1.77347,1.77347,83199999.0
2005-09-26 09:37:00,1.77342,1.77353,1.77342,1.77345,99799997.0
2005-09-26 09:38:00,1.7735,1.77358,1.77345,1.77355,54300000.0
2005-09-26 09:39:00,1.7734,1.77347,1.77336,1.7734,53400000.0
2005-09-26 09:40:00,1.77336,1.7735,1.77336,1.77345,38400000.0
2005-09-26 09:41:00,1.77316,1.77342,1.77316,1.7734,16200000.0
2005-09-26 09:42:00,1.77345,1.77345,1.7734,1.7734,18700000.0
2005-09-26 09:43:00,1.77343,1.77345,1.7734,1.7734,20400000.0
2005-09-26 09:44:00,1.77341,1.77341,1.77322,1.77329,195600003.0
2005-09-26 09:45:00,1.7732,1.7732,1.77305,1.77309,28100000.0
2005-09-26 09:46:00,1.77311,1.77311,1.77285,1.77302,67400001.0
2005-09-26 09:47:00,1.77303,1.77307,1.77298,1.773,83099999.0
2005-09-26 09:48:00,1.77303,1.77308,1.77299,1.77306,27600000.0
2005-09-26 09:49:00,1.77318,1.77321,1.77315,1.77317,117899999.0
2005-09-26 09:50:00,1.77307,1.77307,1.77301,1.77301,18700000.0
2005-09-26 09:51:00,1.77299,1.77317,1.77299,1.77317,82400001.0
2005-09-26 09:52:00,1.77322,1.77344,1.77322,1.77344,72499998.0
2005-09-26 09:53:00,1.77338,1.7735,1.77336,1.77349,52300000.0
2005-09-26 09:54:00,1.7735,1.7737,1.7735,1.7737,56500000.0
2005-09-26 09:55:00,1.77372,1.77417,1.7735,1.77417,71600000.0
2005-09-26 09:56:00,1.77423,1.77423,1.77392,1.77402,35800000.0
2005-09-26 09:57:00,1.77412,1.77422,1.77412,1.77414,43500000.0
2005-09-26 09:58:00,1.77415,1.77415,1.77405,1.77408,28100000.0
2005-09-26 09:59:00,1.77395,1.77405,1.77387,1.7739,46299999.0
2005-09-26 10:00:00,1.7737,1.7737,1.77342,1.77342,99499997.0
2005-09-26 10:01:00,1.77344,1.77344,1.77331,1.77331,32000000.0
2005-09-26 10:02:00,1.7733,1.77341,1.7733,1.77339,80200002.0
2005-09-26 10:03:00,1.77351,1.77395,1.77351,1.77394,68199999.0
2005-09-26 10:04:00,1.77399,1.77401,1.77383,1.77383,35900000.0
2005-09-26 10:05:00,1.77378,1.77378,1.77368,1.77368,57099999.0
2005-09-26 10:06:00,1.7737,1.77383,1.77362,1.77362,79600001.0
2005-09-26 10:07:00,1.77377,1.77397,1.77377,1.77396,25200000.0
2005-09-26 10:08:00,1.77397,1.77411,1.77397,1.77403,29800000.0
2005-09-26 10:09:00,1.77416,1.77421,1.77403,1.77403,56800001.0
2005-09-26 10:10:00,1.77398,1.77413,1.7738,1.77413,87499998.0
2005-09-26 10:11:00,1.77414,1.77423,1.77401,1.77401,41200000.0
2005-09-26 10:12:00,1.77397,1.77415,1.77397,1.77415,78800000.0
2005-09-26 10:13:00,1.77414,1.7743,1.77414,1.7743,31500001.0
2005-09-26 10:14:00,1.77424,1.7745,1.77424,1.7745,45700000.0
2005-09-26 10:15:00,1.77453,1.77453,1.77441,1.77441,47100000.0
2005-09-26 10:16:00,1.77439,1.77439,1.77411,1.77411,26200000.0
2005-09-26 10:17:00,1.77399,1.77402,1.7739,1.77397,56700000.0
2005-09-26 10:18:00,1.7739,1.77395,1.77388,1.77395,40500000.0
2005-09-26 10:19:00,1.77382,1.77382,1.77359,1.7736,47500001.0
2005-09-26 10:20:00,1.77346,1.77368,1.77343,1.77355,50500000.0
2005-09-26 10:21:00,1.77351,1.77363,1.7735,1.77351,106400000.0
2005-09-26 10:22:00,1.77339,1.77339,1.77299,1.77313,58170000.0
2005-09-26 10:23:00,1.77296,1.77331,1.77296,1.77328,65600000.0
2005-09-26 10:24:00,1.77339,1.77352,1.77328,1.77328,73700000.0
2005-09-26 10:25:00,1.7733,1.77356,1.7733,1.77354,49600000.0
2005-09-26 10:26:00,1.77353,1.77363,1.77348,1.7736,28900000.0
2005-09-26 10:27:00,1.77353,1.77407,1.77353,1.77407,52300000.0
2005-09-26 10:28:00,1.77415,1.77415,1.77403,1.77415,103000001.0
2005-09-26 10:29:00,1.77417,1.77433,1.77417,1.77419,59100001.0
2005-09-26 10:30:00,1.7742,1.7743,1.7742,1.77423,60799999.0
2005-09-26 10:31:00,1.77422,1.77433,1.77422,1.77427,57500000.0
2005-09-26 10:32:00,1.77418,1.77457,1.77416,1.77456,55800000.0
2005-09-26 10:33:00,1.77462,1.77481,1.77458,1.77465,100700001.0
2005-09-26 10:34:00,1.77462,1.77508,1.77462,1.77508,41600000.0
2005-09-26 10:35:00,1.77517,1.77519,1.77487,1.77487,40700000.0
2005-09-26 10:36:00,1.77499,1.775,1.7747,1.77472,57599999.0
2005-09-26 10:37:00,1.77468,1.77468,1.77453,1.77465,103500000.0
2005-09-26 10:38:00,1.77465,1.77465,1.77457,1.7746,61300001.0
2005-09-26 10:39:00,1.77457,1.77458,1.77415,1.77415,63100000.0
2005-09-26 10:40:00,1.77422,1.77442,1.77422,1.77442,35100000.0
2005-09-26 10:41:00,1.77447,1.77467,1.77447,1.77455,72100000.0
2005-09-26 10:42:00,1.77474,1.775,1.77474,1.77484,67000001.0
2005-09-26 10:43:00,1.77498,1.77511,1.77498,1.77506,63800000.0
2005-09-26 10:44:00,1.77504,1.77504,1.77486,1.7749,97300001.0
2005-09-26 10:45:00,1.77492,1.775,1.77491,1.77495,35900000.0
2005-09-26 10:46:00,1.77482,1.77485,1.77467,1.77467,64799999.0
2005-09-26 10:47:00,1.77451,1.77451,1.77428,1.77434,48700000.0
2005-09-26 10:48:00,1.77434,1.77443,1.77433,1.77433,59199999.0
2005-09-26 10:49:00,1.77427,1.77427,1.77416,1.77416,81899999.0
2005-09-26 10:50:00,1.77415,1.77426,1.77405,1.77405,77600000.0
2005-09-26 10:51:00,1.774,1.774,1.77333,1.77333,63899999.0
2005-09-26 10:52:00,1.77348,1.77364,1.77347,1.77351,76600001.0
2005-09-26 10:53:00,1.77365,1.77408,1.77365,1.77408,80600000.0
2005-09-26 10:54:00,1.7741,1.77439,1.77409,1.77439,58899999.0
2005-09-26 10:55:00,1.77456,1.77491,1.77441,1.77491,70700000.0
2005-09-26 10:56:00,1.77495,1.77495,1.77472,1.77487,113000000.0
2005-09-26 10:57:00,1.7749,1.77497,1.77484,1.77489,76000000.0
2005-09-26 10:58:00,1.77488,1.775,1.7748,1.77483,84300000.0
2005-09-26 10:59:00,1.77474,1.77474,1.7745,1.7745,76299998.0
2005-09-26 11:00:00,1.77434,1.77434,1.77405,1.77418,85499998.0
2005-09-26 11:01:00,1.7742,1.7744,1.77404,1.7744,98300000.0
2005-09-26 11:02:00,1.77448,1.77448,1.77437,1.77443,50299999.0
2005-09-26 11:03:00,1.77447,1.77452,1.77432,1.77432,43000000.0
2005-09-26 11:04:00,1.77429,1.77435,1.77425,1.77425,19500000.0
2005-09-26 11:05:00,1.77432,1.77447,1.77432,1.77437,78100001.0
2005-09-26 11:06:00,1.77441,1.77443,1.77437,1.77442,84500000.0
2005-09-26 11:07:00,1.77454,1.77471,1.77454,1.77455,80800001.0
2005-09-26 11:08:00,1.7745,1.7745,1.77431,1.77431,56100000.0
2005-09-26 11:09:00,1.77439,1.77439,1.77424,1.77424,7200000.0
2005-09-26 11:10:00,1.77422,1.77442,1.77422,1.77442,49300000.0
2005-09-26 11:11:00,1.77457,1.77457,1.77447,1.77449,33500000.0
2005-09-26 11:12:00,1.77444,1.77444,1.77409,1.77409,87099997.0
2005-09-26 11:13:00,1.77417,1.77433,1.77408,1.77412,59600000.0
2005-09-26 11:14:00,1.77393,1.77401,1.77381,1.77401,29700000.0
2005-09-26 11:15:00,1.77406,1.77412,1.77397,1.774,81700000.0
2005-09-26 11:16:00,1.77397,1.77405,1.77394,1.77405,49600001.0
2005-09-26 11:17:00,1.774,1.77413,1.77398,1.77413,46600000.0
2005-09-26 11:18:00,1.77418,1.77418,1.77384,1.77393,123899999.0
2005-09-26 11:19:00,1.77366,1.77366,1.77345,1.77345,78900000.0
2005-09-26 11:20:00,1.77333,1.77333,1.77312,1.77313,84300000.0
2005-09-26 11:21:00,1.77313,1.77341,1.77312,1.77336,110900001.0
2005-09-26 11:22:00,1.77338,1.77354,1.77332,1.77332,144400001.0
2005-09-26 11:23:00,1.77332,1.77348,1.77332,1.77345,33400000.0
2005-09-26 11:24:00,1.77357,1.77403,1.77353,1.77403,62500001.0
2005-09-26 11:25:00,1.77397,1.77403,1.77388,1.77392,16400000.0
2005-09-26 11:26:00,1.774,1.77409,1.77399,1.77399,63499999.0
2005-09-26 11:27:00,1.77402,1.77435,1.77402,1.77435,81799999.0
2005-09-26 11:28:00,1.77447,1.77448,1.77415,1.77415,48800000.0
2005-09-26 11:29:00,1.7741,1.77418,1.77407,1.77415,79000000.0
2005-09-26 11:30:00,1.77406,1.77406,1.77369,1.77369,128199999.0
2005-09-26 11:31:00,1.77357,1.77358,1.77334,1.77334,128700000.0
2005-09-26 11:32:00,1.77324,1.77324,1.77311,1.77312,32600000.0
2005-09-26 11:33:00,1.77298,1.77303,1.77289,1.77303,48300000.0
2005-09-26 11:34:00,1.77303,1.77303,1.77281,1.77286,65599999.0
2005-09-26 11:35:00,1.77273,1.77273,1.77248,1.77258,50600001.0
2005-09-26 11:36:00,1.7725,1.77254,1.77238,1.77254,47100001.0
2005-09-26 11:37:00,1.77247,1.77256,1.77244,1.77251,45600000.0
2005-09-26 11:38:00,1.77261,1.77285,1.77261,1.77285,98600001.0
2005-09-26 11:39:00,1.77283,1.77283,1.77254,1.77254,56600000.0
2005-09-26 11:40:00,1.77253,1.77279,1.77253,1.77268,54600000.0
2005-09-26 11:41:00,1.77277,1.77285,1.77277,1.77279,42599999.0
2005-09-26 11:42:00,1.77277,1.77277,1.77251,1.77252,95100000.0
2005-09-26 11:43:00,1.77248,1.77266,1.77248,1.77258,62399999.0
2005-09-26 11:44:00,1.7726,1.77265,1.77255,1.77265,63700000.0
2005-09-26 11:45:00,1.77268,1.7729,1.77267,1.77288,47000000.0
2005-09-26 11:46:00,1.77289,1.77289,1.77225,1.77225,110799999.0
2005-09-26 11:47:00,1.77227,1.77239,1.77215,1.77215,59500000.0
2005-09-26 11:48:00,1.77208,1.7721,1.77196,1.77197,79900000.0
2005-09-26 11:49:00,1.77188,1.7719,1.77182,1.77182,25700000.0
2005-09-26 11:50:00,1.77182,1.77202,1.77182,1.77202,95300001.0
2005-09-26 11:51:00,1.77205,1.77205,1.77195,1.772,66999998.0
2005-09-26 11:52:00,1.77203,1.77231,1.77203,1.77231,46199999.0
2005-09-26 11:53:00,1.77227,1.77227,1.7722,1.7722,33300000.0
2005-09-26 11:54:00,1.77212,1.77218,1.772,1.77204,59799999.0
2005-09-26 11:55:00,1.77215,1.77254,1.77215,1.77254,29900000.0
2005-09-26 11:56:00,1.77259,1.77318,1.7725,1.77318,105400000.0
2005-09-26 11:57:00,1.77338,1.77375,1.77338,1.77355,58400000.0
2005-09-26 11:58:00,1.77342,1.77381,1.77342,1.7738,58800000.0
2005-09-26 11:59:00,1.77386,1.77416,1.77382,1.77383,115699999.0
2005-09-26 12:00:00,1.77355,1.77363,1.77326,1.7733,133299997.0
2005-09-26 12:01:00,1.7733,1.77349,1.7733,1.77335,34300000.0
2005-09-26 12:02:00,1.77333,1.77358,1.77333,1.77358,55700000.0
2005-09-26 12:03:00,1.77361,1.77361,1.77335,1.77335,49699999.0
2005-09-26 12:04:00,1.77324,1.77324,1.7731,1.77312,48600000.0
2005-09-26 12:05:00,1.77332,1.77332,1.77316,1.77317,44699999.0
2005-09-26 12:06:00,1.77318,1.7733,1.77317,1.7733,47800000.0
2005-09-26 12:07:00,1.77328,1.77328,1.77311,1.77324,90000000.0
2005-09-26 12:08:00,1.77322,1.7733,1.77322,1.77326,17900000.0
2005-09-26 12:09:00,1.77323,1.7733,1.77314,1.7733,34000000.0
2005-09-26 12:10:00,1.77322,1.77322,1.77293,1.77294,68199998.0
2005-09-26 12:11:00,1.77288,1.773,1.77288,1.77297,14900000.0
2005-09-26 12:12:00,1.773,1.77302,1.77292,1.77292,47600001.0
2005-09-26 12:13:00,1.77293,1.77311,1.77293,1.77311,26600000.0
2005-09-26 12:14:00,1.7731,1.77313,1.773,1.77313,73300000.0
2005-09-26 12:15:00,1.77321,1.7733,1.77303,1.77303,75400000.0
2005-09-26 12:16:00,1.77309,1.7734,1.77309,1.7734,57900002.0
2005-09-26 12:17:00,1.77348,1.77349,1.7734,1.77349,63599999.0
2005-09-26 12:18:00,1.7735,1.7735,1.77348,1.7735,27099999.0
2005-09-26 12:19:00,1.77351,1.77351,1.77332,1.77335,84900000.0
2005-09-26 12:20:00,1.77345,1.77345,1.77335,1.77345,61000000.0
2005-09-26 12:21:00,1.77335,1.77351,1.77335,1.7734,59500000.0
2005-09-26 12:22:00,1.77328,1.77342,1.77319,1.77342,36200000.0
2005-09-26 12:23:00,1.77335,1.77335,1.77309,1.77309,46000000.0
2005-09-26 12:24:00,1.77312,1.77321,1.7731,1.7731,58499999.0
2005-09-26 12:25:00,1.77312,1.7732,1.77307,1.77316,50200001.0
2005-09-26 12:26:00,1.7732,1.77337,1.7732,1.77337,39800000.0
2005-09-26 12:27:00,1.77352,1.77366,1.77352,1.77366,77300000.0
2005-09-26 12:28:00,1.77365,1.77365,1.77343,1.77349,65900001.0
2005-09-26 12:29:00,1.77358,1.77361,1.77354,1.77358,57600001.0
2005-09-26 12:30:00,1.77357,1.77379,1.77352,1.77354,86800002.0
2005-09-26 12:31:00,1.7735,1.77355,1.77348,1.77355,134400001.0
2005-09-26 12:32:00,1.77357,1.77363,1.77353,1.77353,46700000.0
2005-09-26 12:33:00,1.77353,1.77366,1.77343,1.77365,85000000.0
2005-09-26 12:34:00,1.77362,1.77362,1.77358,1.77358,30699999.0
2005-09-26 12:35:00,1.77365,1.7738,1.7736,1.7738,33999999.0
2005-09-26 12:36:00,1.77381,1.77381,1.7735,1.77363,66200000.0
2005-09-26 12:37:00,1.77355,1.77359,1.77343,1.77355,70500000.0
2005-09-26 12:38:00,1.77357,1.77357,1.77334,1.7734,46899999.0
2005-09-26 12:39:00,1.77334,1.77353,1.77334,1.77353,13300000.0
2005-09-26 12:40:00,1.77357,1.77406,1.77357,1.77403,54500000.0
2005-09-26 12:41:00,1.774,1.77409,1.77398,1.77409,122399998.0
2005-09-26 12:42:00,1.77425,1.77457,1.77425,1.77451,38000001.0
2005-09-26 12:43:00,1.7745,1.7745,1.77443,1.77447,110399999.0
2005-09-26 12:44:00,1.77439,1.77441,1.77422,1.77427,153100001.0
2005-09-26 12:45:00,1.77432,1.77432,1.77419,1.77422,89000003.0
2005-09-26 12:46:00,1.77417,1.77417,1.77407,1.77409,19600000.0
2005-09-26 12:47:00,1.77395,1.77395,1.77371,1.77373,56900000.0
2005-09-26 12:48:00,1.77368,1.77385,1.77368,1.77385,95200000.0
2005-09-26 12:49:00,1.77387,1.77387,1.77377,1.77377,49400000.0
2005-09-26 12:50:00,1.77377,1.77389,1.77374,1.77389,75300002.0
2005-09-26 12:51:00,1.77372,1.77377,1.77365,1.77377,36999999.0
2005-09-26 12:52:00,1.77363,1.77365,1.77336,1.7734,67900000.0
2005-09-26 12:53:00,1.77341,1.77347,1.77327,1.77329,24100000.0
2005-09-26 12:54:00,1.77315,1.77315,1.77282,1.77292,66200000.0
2005-09-26 12:55:00,1.77286,1.77297,1.7728,1.77297,54650000.0
2005-09-26 12:56:00,1.77281,1.77281,1.77249,1.77257,59100001.0
2005-09-26 12:57:00,1.77275,1.77285,1.77271,1.77281,73399999.0
2005-09-26 12:58:00,1.77292,1.77307,1.77292,1.773,74999998.0
2005-09-26 12:59:00,1.77271,1.77314,1.77271,1.77314,49000000.0
2005-09-26 13:00:00,1.77322,1.77333,1.77312,1.77333,114100002.0
2005-09-26 13:01:00,1.77327,1.7735,1.77327,1.7735,55399999.0
2005-09-26 13:02:00,1.77338,1.77339,1.77332,1.77335,70200001.0
2005-09-26 13:03:00,1.77343,1.77345,1.7734,1.77343,28700000.0
2005-09-26 13:04:00,1.7734,1.77345,1.7734,1.77343,78500000.0
2005-09-26 13:05:00,1.77334,1.77334,1.77319,1.77319,18500000.0
2005-09-26 13:06:00,1.77326,1.77328,1.77305,1.77306,26800000.0
2005-09-26 13:07:00,1.77308,1.77311,1.77292,1.77292,93800000.0
2005-09-26 13:08:00,1.77296,1.77306,1.77293,1.77306,82600000.0
2005-09-26 13:09:00,1.77288,1.77296,1.77285,1.7729,87000000.0
2005-09-26 13:10:00,1.77289,1.7729,1.77283,1.77283,35900000.0
2005-09-26 13:11:00,1.77285,1.77295,1.77285,1.77289,16100000.0
2005-09-26 13:12:00,1.77283,1.77301,1.77268,1.77301,38999999.0
2005-09-26 13:13:00,1.77287,1.77298,1.77287,1.77291,21300000.0
2005-09-26 13:14:00,1.77292,1.7731,1.77292,1.7731,65100000.0
2005-09-26 13:15:00,1.77315,1.77315,1.77305,1.7731,54700001.0
2005-09-26 13:16:00,1.77309,1.77309,1.77301,1.77301,33400000.0
2005-09-26 13:17:00,1.77312,1.77323,1.77311,1.77321,81800000.0
2005-09-26 13:18:00,1.77329,1.77337,1.77321,1.77321,78999999.0
2005-09-26 13:19:00,1.7733,1.77337,1.7733,1.77337,45300000.0
2005-09-26 13:20:00,1.77333,1.77344,1.77325,1.77344,38700000.0
2005-09-26 13:21:00,1.77367,1.77387,1.77367,1.7738,61299999.0
2005-09-26 13:22:00,1.77383,1.77389,1.77359,1.77362,72500000.0
2005-09-26 13:23:00,1.77368,1.77377,1.77367,1.77377,30900000.0
2005-09-26 13:24:00,1.77371,1.77377,1.77359,1.77373,84400001.0
2005-09-26 13:25:00,1.77384,1.77401,1.77384,1.77401,38300000.0
2005-09-26 13:26:00,1.77403,1.77403,1.77383,1.77383,52200000.0
2005-09-26 13:27:00,1.77389,1.77399,1.77384,1.77388,58900001.0
2005-09-26 13:28:00,1.77382,1.77396,1.77382,1.77387,87499998.0
2005-09-26 13:29:00,1.77389,1.77392,1.77373,1.77374,102200000.0
2005-09-26 13:30:00,1.77365,1.7737,1.77358,1.77368,60000001.0
2005-09-26 13:31:00,1.7737,1.7737,1.77344,1.77344,60900000.0
2005-09-26 13:32:00,1.7735,1.7735,1.77337,1.77337,23100001.0
2005-09-26 13:33:00,1.77334,1.77334,1.77322,1.77322,54500000.0
2005-09-26 13:34:00,1.77318,1.77325,1.77318,1.7732,74600001.0
2005-09-26 13:35:00,1.7732,1.7732,1.7732,1.7732,10300000.0
2005-09-26 13:36:00,1.77321,1.77321,1.77298,1.77298,78300000.0
2005-09-26 13:37:00,1.77292,1.77292,1.77272,1.77272,35800000.0
2005-09-26 13:38:00,1.77279,1.77291,1.7727,1.7727,89499999.0
2005-09-26 13:39:00,1.77265,1.77267,1.7725,1.7725,54500000.0
2005-09-26 13:40:00,1.7725,1.7725,1.77227,1.77246,64800000.0
2005-09-26 13:41:00,1.77251,1.77251,1.77237,1.77242,102500001.0
2005-09-26 13:42:00,1.77243,1.77253,1.77233,1.77253,81000001.0
2005-09-26 13:43:00,1.77244,1.77244,1.77236,1.77236,8600000.0
2005-09-26 13:44:00,1.7722,1.77231,1.77216,1.77219,94300001.0
2005-09-26 13:45:00,1.77205,1.77226,1.77201,1.77226,31100000.0
2005-09-26 13:46:00,1.77218,1.77225,1.77215,1.77225,80399999.0
2005-09-26 13:47:00,1.77235,1.77235,1.77199,1.77199,53100000.0
2005-09-26 13:48:00,1.77209,1.7722,1.77209,1.77215,66400001.0
2005-09-26 13:49:00,1.77214,1.77218,1.77204,1.77217,71500000.0
2005-09-26 13:50:00,1.77217,1.77217,1.77212,1.77212,46100000.0
2005-09-26 13:51:00,1.77206,1.77208,1.77198,1.772,45800000.0
2005-09-26 13:52:00,1.77209,1.77223,1.77207,1.77219,52200000.0
2005-09-26 13:53:00,1.77214,1.7722,1.77214,1.77216,87799998.0
2005-09-26 13:54:00,1.77222,1.77222,1.7721,1.77212,45300000.0
2005-09-26 13:55:00,1.77212,1.77214,1.77193,1.77195,35100000.0
2005-09-26 13:56:00,1.77188,1.77188,1.77163,1.7717,111600000.0
2005-09-26 13:57:00,1.77163,1.77174,1.77156,1.77174,55499999.0
2005-09-26 13:58:00,1.77181,1.77191,1.77176,1.77176,74900001.0
2005-09-26 13:59:00,1.77177,1.77185,1.77177,1.7718,125499998.0
2005-09-26 14:00:00,1.7718,1.77185,1.77175,1.77177,82400001.0
2005-09-26 14:01:00,1.77182,1.77182,1.77162,1.77162,81700000.0
2005-09-26 14:02:00,1.77167,1.77184,1.77167,1.77172,89000001.0
2005-09-26 14:03:00,1.77173,1.77173,1.77159,1.77159,9600000.0
2005-09-26 14:04:00,1.77155,1.77156,1.77146,1.77155,60800000.0
2005-09-26 14:05:00,1.77146,1.77146,1.77121,1.77121,42200000.0
2005-09-26 14:06:00,1.7712,1.77146,1.7712,1.77141,52700001.0
2005-09-26 14:07:00,1.77133,1.77133,1.77119,1.77122,89300003.0
2005-09-26 14:08:00,1.77137,1.77137,1.77105,1.77105,27400000.0
2005-09-26 14:09:00,1.77111,1.77136,1.77111,1.77122,103500000.0
2005-09-26 14:10:00,1.77128,1.7715,1.77126,1.7715,46100001.0
2005-09-26 14:11:00,1.77133,1.77169,1.77131,1.77165,77899999.0
2005-09-26 14:12:00,1.77167,1.77176,1.77157,1.77158,100000003.0
2005-09-26 14:13:00,1.77168,1.77171,1.77158,1.77169,72400000.0
2005-09-26 14:14:00,1.77167,1.7718,1.77167,1.77175,36300000.0
2005-09-26 14:15:00,1.77178,1.7718,1.77173,1.77173,37900000.0
2005-09-26 14:16:00,1.7717,1.7717,1.7717,1.7717,39800001.0
2005-09-26 14:17:00,1.77175,1.77178,1.77165,1.77167,50799999.0
2005-09-26 14:18:00,1.7717,1.77178,1.77165,1.77165,105500002.0
2005-09-26 14:19:00,1.77153,1.77153,1.77118,1.77118,74500000.0
2005-09-26 14:20:00,1.77101,1.77148,1.77101,1.77148,26600000.0
2005-09-26 14:21:00,1.77138,1.77138,1.77125,1.7713,62000002.0
2005-09-26 14:22:00,1.77135,1.77135,1.77126,1.77133,74899999.0
2005-09-26 14:23:00,1.77142,1.7715,1.77138,1.7714,23400000.0
2005-09-26 14:24:00,1.77127,1.77146,1.77118,1.77146,69399999.0
2005-09-26 14:25:00,1.77156,1.77161,1.7715,1.7715,90599999.0
2005-09-26 14:26:00,1.77159,1.77186,1.77156,1.77186,73899999.0
2005-09-26 14:27:00,1.77192,1.77202,1.77192,1.77198,55500000.0
2005-09-26 14:28:00,1.77185,1.77207,1.77185,1.77207,54900000.0
2005-09-26 14:29:00,1.77213,1.77213,1.77197,1.77207,67699999.0
2005-09-26 14:30:00,1.77222,1.77245,1.77222,1.77227,55800001.0
2005-09-26 14:31:00,1.77237,1.7728,1.77237,1.7728,79900000.0
2005-09-26 14:32:00,1.7729,1.77319,1.7729,1.77307,92600000.0
2005-09-26 14:33:00,1.77304,1.77344,1.77304,1.77326,26300000.0
2005-09-26 14:34:00,1.77307,1.77308,1.77295,1.77305,62500000.0
2005-09-26 14:35:00,1.77302,1.7731,1.77282,1.77282,32500000.0
2005-09-26 14:36:00,1.77274,1.77283,1.77267,1.77267,58500000.0
2005-09-26 14:37:00,1.7726,1.77267,1.77254,1.77261,83700000.0
2005-09-26 14:38:00,1.77256,1.77262,1.77255,1.77255,24600000.0
2005-09-26 14:39:00,1.77248,1.77248,1.77207,1.77207,32100000.0
2005-09-26 14:40:00,1.77201,1.77209,1.77191,1.77191,64200000.0
2005-09-26 14:41:00,1.77195,1.77205,1.77195,1.77202,54100000.0
2005-09-26 14:42:00,1.77207,1.77253,1.77207,1.77252,12200000.0
2005-09-26 14:43:00,1.7726,1.7726,1.77238,1.77242,84900002.0
2005-09-26 14:44:00,1.77243,1.7725,1.77232,1.7725,50800002.0
2005-09-26 14:45:00,1.77246,1.77246,1.77237,1.77244,101300000.0
2005-09-26 14:46:00,1.77235,1.77241,1.77229,1.77241,62900001.0
2005-09-26 14:47:00,1.77238,1.7725,1.77236,1.77238,105599998.0
2005-09-26 14:48:00,1.77247,1.77278,1.77247,1.77278,34500000.0
2005-09-26 14:49:00,1.77315,1.77325,1.77315,1.77325,16900000.0
2005-09-26 14:50:00,1.77376,1.77384,1.77369,1.77384,72299999.0
2005-09-26 14:51:00,1.77395,1.77414,1.77395,1.77404,45700000.0
2005-09-26 14:52:00,1.77395,1.7741,1.77366,1.77366,69099999.0
2005-09-26 14:53:00,1.77357,1.77357,1.77349,1.7735,67999998.0
2005-09-26 14:54:00,1.77338,1.77338,1.77276,1.77276,32700000.0
2005-09-26 14:55:00,1.7727,1.77279,1.77263,1.77263,70000002.0
2005-09-26 14:56:00,1.77257,1.77263,1.77242,1.77242,72199999.0
2005-09-26 14:57:00,1.77232,1.77232,1.77179,1.77179,100800000.0
2005-09-26 14:58:00,1.77185,1.77201,1.77185,1.77196,40200000.0
2005-09-26 14:59:00,1.77175,1.77175,1.77151,1.77158,65000000.0
2005-09-26 15:00:00,1.7716,1.77169,1.7715,1.77151,60200000.0
2005-09-26 15:01:00,1.7714,1.77169,1.7714,1.77167,35600000.0
2005-09-26 15:02:00,1.77176,1.7719,1.77176,1.7719,102800002.0
2005-09-26 15:03:00,1.77192,1.77198,1.77181,1.77188,27000000.0
2005-09-26 15:04:00,1.77179,1.77188,1.77168,1.77186,48700000.0
2005-09-26 15:05:00,1.7717,1.7717,1.7717,1.7717,20400000.0
2005-09-26 15:06:00,1.77152,1.77164,1.77137,1.77145,40800000.0
2005-09-26 15:07:00,1.77163,1.77202,1.77163,1.77202,28650000.0
2005-09-26 15:08:00,1.77205,1.77237,1.77205,1.77228,54100000.0
2005-09-26 15:09:00,1.77228,1.77242,1.77224,1.77242,119400002.0
2005-09-26 15:10:00,1.77233,1.77233,1.77217,1.77219,32800000.0
2005-09-26 15:11:00,1.77219,1.77225,1.77172,1.77172,65700000.0
2005-09-26 15:12:00,1.77173,1.77218,1.77171,1.77218,56799999.0
2005-09-26 15:13:00,1.77237,1.7725,1.77237,1.77247,79699998.0
2005-09-26 15:14:00,1.77247,1.77259,1.77245,1.77259,46099999.0
2005-09-26 15:15:00,1.77261,1.77267,1.77261,1.77266,57100000.0
2005-09-26 15:16:00,1.77258,1.77259,1.77247,1.77247,16600000.0
2005-09-26 15:17:00,1.77238,1.77252,1.77235,1.77252,63700000.0
2005-09-26 15:18:00,1.77258,1.77258,1.77245,1.77252,65200001.0
2005-09-26 15:19:00,1.77245,1.77255,1.77242,1.7725,66899999.0
2005-09-26 15:20:00,1.77246,1.7725,1.77241,1.7725,84900001.0
2005-09-26 15:21:00,1.7725,1.7725,1.7723,1.7723,12700000.0
2005-09-26 15:22:00,1.77233,1.77241,1.7722,1.77235,63000000.0
2005-09-26 15:23:00,1.77235,1.77238,1.77214,1.77214,83800000.0
2005-09-26 15:24:00,1.77219,1.7724,1.77215,1.7724,56299999.0
2005-09-26 15:25:00,1.77248,1.7726,1.77246,1.77253,98300001.0
2005-09-26 15:26:00,1.77248,1.7726,1.77244,1.77252,62699999.0
2005-09-26 15:27:00,1.77253,1.77257,1.77243,1.77255,51000000.0
2005-09-26 15:28:00,1.7725,1.7725,1.77219,1.77219,79799999.0
2005-09-26 15:29:00,1.77227,1.77235,1.77224,1.77229,87100001.0
2005-09-26 15:30:00,1.77223,1.77273,1.77223,1.77273,62800001.0
2005-09-26 15:31:00,1.7728,1.77283,1.77264,1.77283,123499998.0
2005-09-26 15:32:00,1.77269,1.77294,1.77269,1.77279,90700002.0
2005-09-26 15:33:00,1.77277,1.77277,1.7727,1.7727,49499998.0
2005-09-26 15:34:00,1.77274,1.77305,1.77274,1.77305,41900000.0
2005-09-26 15:35:00,1.77335,1.77364,1.77335,1.77343,16700000.0
2005-09-26 15:36:00,1.77333,1.77339,1.77317,1.77317,48399999.0
2005-09-26 15:37:00,1.77314,1.77325,1.77312,1.77312,63500000.0
2005-09-26 15:38:00,1.77307,1.77318,1.7729,1.7729,54499999.0
2005-09-26 15:39:00,1.77278,1.77278,1.77253,1.77253,73600000.0
2005-09-26 15:40:00,1.77246,1.77257,1.7724,1.7725,76499999.0
2005-09-26 15:41:00,1.77258,1.77264,1.77257,1.77264,43799999.0
2005-09-26 15:42:00,1.77262,1.77301,1.77258,1.77258,112700000.0
2005-09-26 15:43:00,1.77262,1.77267,1.77253,1.77259,92299998.0
2005-09-26 15:44:00,1.77263,1.77267,1.77261,1.77261,41500000.0
2005-09-26 15:45:00,1.7726,1.77263,1.77252,1.77263,73199999.0
2005-09-26 15:46:00,1.77268,1.77296,1.77268,1.77296,75999999.0
2005-09-26 15:47:00,1.77305,1.77334,1.77305,1.77334,47700000.0
2005-09-26 15:48:00,1.77337,1.77345,1.77331,1.7734,38450000.0
2005-09-26 15:49:00,1.7734,1.77362,1.7734,1.77362,106600000.0
2005-09-26 15:50:00,1.77356,1.77356,1.77346,1.77346,88900000.0
2005-09-26 15:51:00,1.77355,1.77355,1.77345,1.77355,32200000.0
2005-09-26 15:52:00,1.77352,1.77377,1.77343,1.77343,98400002.0
2005-09-26 15:53:00,1.77335,1.77335,1.77323,1.77329,65800000.0
2005-09-26 15:54:00,1.77332,1.77342,1.7733,1.77331,92000001.0
2005-09-26 15:55:00,1.77332,1.77332,1.77324,1.77328,26300000.0
2005-09-26 15:56:00,1.7733,1.77338,1.7732,1.7733,54599999.0
2005-09-26 15:57:00,1.77342,1.77359,1.77342,1.77359,33900000.0
2005-09-26 15:58:00,1.77347,1.77352,1.77342,1.77342,22600000.0
2005-09-26 15:59:00,1.7734,1.77352,1.77337,1.7734,58700000.0
2005-09-26 16:00:00,1.77363,1.77386,1.77359,1.77359,66400002.0
2005-09-26 16:01:00,1.77366,1.77403,1.77351,1.77403,105499999.0
2005-09-26 16:02:00,1.77433,1.77435,1.77433,1.77435,25800000.0
2005-09-26 16:03:00,1.77448,1.77448,1.77439,1.77442,24200000.0
2005-09-26 16:04:00,1.77431,1.77431,1.77399,1.77415,106300000.0
2005-09-26 16:05:00,1.77404,1.77404,1.77391,1.77391,5200000.0
2005-09-26 16:06:00,1.77389,1.77399,1.77376,1.77382,105799998.0
2005-09-26 16:07:00,1.77381,1.77384,1.77378,1.7738,143500000.0
2005-09-26 16:08:00,1.77374,1.77374,1.77374,1.77374,26300000.0
2005-09-26 16:09:00,1.7738,1.77383,1.77368,1.7737,36150000.0
2005-09-26 16:10:00,1.77354,1.77358,1.77348,1.77352,95999999.0
2005-09-26 16:11:00,1.77346,1.77346,1.77321,1.77322,39500000.0
2005-09-26 16:12:00,1.77308,1.77335,1.77307,1.77335,44800000.0
2005-09-26 16:13:00,1.77342,1.77363,1.77342,1.77363,114800000.0
2005-09-26 16:14:00,1.77363,1.77372,1.77356,1.77361,26400000.0
2005-09-26 16:15:00,1.77356,1.77356,1.77342,1.77342,37000000.0
2005-09-26 16:16:00,1.7733,1.77341,1.7733,1.77341,60200002.0
2005-09-26 16:17:00,1.77351,1.77351,1.7733,1.77339,97799997.0
2005-09-26 16:18:00,1.77337,1.77339,1.77326,1.77337,78100000.0
2005-09-26 16:19:00,1.77337,1.77342,1.77331,1.77342,27700000.0
2005-09-26 16:20:00,1.77341,1.77341,1.77334,1.77334,23300000.0
2005-09-26 16:21:00,1.7733,1.77335,1.7732,1.7733,58600000.0
2005-09-26 16:22:00,1.77332,1.77354,1.77332,1.77354,62700000.0
2005-09-26 16:23:00,1.77355,1.77375,1.77355,1.77375,45500000.0
2005-09-26 16:24:00,1.77365,1.77408,1.77365,1.77408,84200000.0
2005-09-26 16:25:00,1.77424,1.77426,1.77422,1.77422,30200001.0
2005-09-26 16:26:00,1.77433,1.77433,1.77425,1.77427,46699999.0
2005-09-26 16:27:00,1.77425,1.77435,1.77417,1.77421,80399998.0
2005-09-26 16:28:00,1.77428,1.77446,1.77428,1.77433,41900000.0
2005-09-26 16:29:00,1.77448,1.77452,1.77448,1.77452,17000000.0
2005-09-26 16:30:00,1.77443,1.77451,1.77426,1.77426,54400001.0
2005-09-26 16:31:00,1.77406,1.7742,1.77388,1.77414,60199999.0
2005-09-26 16:32:00,1.77409,1.77409,1.77386,1.77395,67099999.0
2005-09-26 16:33:00,1.7738,1.7738,1.77366,1.77373,79900002.0
2005-09-26 16:34:00,1.77377,1.77377,1.7735,1.77357,68900000.0
2005-09-26 16:35:00,1.77357,1.77357,1.77343,1.77343,65399999.0
2005-09-26 16:36:00,1.77343,1.77359,1.77343,1.77357,73300000.0
2005-09-26 16:37:00,1.7736,1.7737,1.77353,1.7736,82899999.0
2005-09-26 16:38:00,1.77352,1.77371,1.77352,1.77367,45100000.0
2005-09-26 16:39:00,1.77358,1.7737,1.77341,1.77354,115000000.0
2005-09-26 16:40:00,1.77356,1.77368,1.77356,1.77364,34800001.0
2005-09-26 16:41:00,1.77345,1.77375,1.77345,1.77367,153100003.0
2005-09-26 16:42:00,1.77376,1.77387,1.77376,1.7738,44900000.0
2005-09-26 16:43:00,1.77378,1.77378,1.77375,1.77375,28300000.0
2005-09-26 16:44:00,1.77385,1.77385,1.77375,1.7738,25100000.0
2005-09-26 16:45:00,1.77395,1.77408,1.77389,1.77392,49600000.0
2005-09-26 16:46:00,1.77384,1.77387,1.77369,1.77387,71400000.0
2005-09-26 16:47:00,1.77386,1.77402,1.77386,1.77398,144200001.0
2005-09-26 16:48:00,1.7741,1.77419,1.77405,1.77408,19000000.0
2005-09-26 16:49:00,1.77409,1.77417,1.77401,1.77417,50800000.0
2005-09-26 16:50:00,1.77421,1.77424,1.77412,1.77412,43800000.0
2005-09-26 16:51:00,1.77411,1.77422,1.77407,1.77422,50100000.0
2005-09-26 16:52:00,1.77422,1.77422,1.77403,1.77403,38200000.0
2005-09-26 16:53:00,1.77395,1.77398,1.77387,1.77389,71799998.0
2005-09-26 16:54:00,1.77376,1.77401,1.77375,1.7738,64999999.0
2005-09-26 16:55:00,1.77377,1.77377,1.77364,1.77369,66700000.0
2005-09-26 16:56:00,1.77354,1.77359,1.77338,1.77348,57600000.0
2005-09-26 16:57:00,1.77357,1.77363,1.77353,1.77363,44700000.0
2005-09-26 16:58:00,1.7736,1.77371,1.77345,1.77345,50400000.0
2005-09-26 16:59:00,1.77347,1.77365,1.77347,1.77365,42400001.0
2005-09-26 17:00:00,1.77358,1.77399,1.77357,1.77376,83600000.0
2005-09-26 17:01:00,1.77379,1.77379,1.77363,1.77363,58500000.0
2005-09-26 17:02:00,1.77361,1.77361,1.77333,1.7734,72700000.0
2005-09-26 17:03:00,1.77342,1.77346,1.77333,1.77338,58500000.0
2005-09-26 17:04:00,1.77333,1.77339,1.77323,1.77339,51400000.0
2005-09-26 17:05:00,1.77338,1.77344,1.77329,1.77329,16000000.0
2005-09-26 17:06:00,1.77328,1.77328,1.77313,1.77318,49000000.0
2005-09-26 17:07:00,1.77317,1.77337,1.77317,1.77337,28500000.0
2005-09-26 17:08:00,1.77339,1.77339,1.77336,1.77336,7400000.0
2005-09-26 17:09:00,1.7733,1.7733,1.77315,1.77315,8300000.0
2005-09-26 17:10:00,1.77302,1.77309,1.77296,1.77306,64800000.0
2005-09-26 17:11:00,1.77307,1.77319,1.77303,1.77309,82000000.0
2005-09-26 17:12:00,1.77307,1.77309,1.7728,1.7729,120999998.0
2005-09-26 17:13:00,1.77295,1.773,1.77295,1.77298,51600000.0
2005-09-26 17:14:00,1.7731,1.77316,1.77309,1.77316,53500000.0
2005-09-26 17:15:00,1.77308,1.77315,1.77308,1.7731,64700000.0
2005-09-26 17:16:00,1.77313,1.7732,1.77313,1.77317,48399999.0
2005-09-26 17:17:00,1.77313,1.77323,1.77311,1.77323,21500000.0
2005-09-26 17:18:00,1.77341,1.77354,1.77341,1.77354,12800000.0
2005-09-26 17:19:00,1.77374,1.77417,1.77374,1.7741,75100000.0
2005-09-26 17:20:00,1.77413,1.77435,1.77413,1.77426,66000000.0
2005-09-26 17:21:00,1.77428,1.77428,1.77392,1.77392,60300001.0
2005-09-26 17:22:00,1.77389,1.77397,1.77389,1.77397,35900000.0
2005-09-26 17:23:00,1.77406,1.77437,1.77406,1.77406,43000000.0
2005-09-26 17:24:00,1.77395,1.77413,1.7739,1.774,55800000.0
2005-09-26 17:25:00,1.77397,1.77398,1.77387,1.77389,70300001.0
2005-09-26 17:26:00,1.774,1.774,1.77385,1.77391,59900000.0
2005-09-26 17:27:00,1.77387,1.77387,1.77375,1.77375,14000000.0
2005-09-26 17:28:00,1.77377,1.77426,1.77377,1.77408,118499999.0
2005-09-26 17:29:00,1.77425,1.77461,1.77425,1.77457,47000000.0
2005-09-26 17:30:00,1.77452,1.77468,1.77451,1.77468,74900000.0
2005-09-26 17:31:00,1.7747,1.77478,1.77463,1.77463,72400003.0
2005-09-26 17:32:00,1.77465,1.77474,1.77453,1.77469,37800000.0
2005-09-26 17:33:00,1.77501,1.77552,1.77501,1.7755,47500000.0
2005-09-26 17:34:00,1.77552,1.77556,1.77546,1.7755,69999998.0
2005-09-26 17:35:00,1.77553,1.77557,1.77545,1.77549,67400000.0
2005-09-26 17:36:00,1.77548,1.77549,1.77529,1.77532,40300000.0
2005-09-26 17:37:00,1.77515,1.77521,1.77509,1.77514,37700000.0
2005-09-26 17:38:00,1.77507,1.77508,1.77499,1.775,106800001.0
2005-09-26 17:39:00,1.77493,1.77493,1.77466,1.77489,44400000.0
2005-09-26 17:40:00,1.775,1.77512,1.77487,1.77498,111999999.0
2005-09-26 17:41:00,1.77517,1.77538,1.77517,1.77523,26000000.0
2005-09-26 17:42:00,1.7751,1.7753,1.77505,1.77527,41800000.0
2005-09-26 17:43:00,1.77521,1.77521,1.77492,1.7751,57700000.0
2005-09-26 17:44:00,1.77521,1.77523,1.77513,1.77514,47500000.0
2005-09-26 17:45:00,1.77512,1.77528,1.77512,1.77526,32700000.0
2005-09-26 17:46:00,1.77525,1.77532,1.77525,1.77529,28500001.0
2005-09-26 17:47:00,1.7753,1.77569,1.7753,1.77569,23400000.0
2005-09-26 17:48:00,1.77592,1.77616,1.77592,1.77608,42300000.0
2005-09-26 17:49:00,1.77608,1.7763,1.77604,1.7763,22600000.0
2005-09-26 17:50:00,1.77614,1.77623,1.77609,1.77618,34000001.0
2005-09-26 17:51:00,1.7761,1.7761,1.77586,1.7759,77599998.0
2005-09-26 17:52:00,1.77592,1.77611,1.77592,1.77611,63000000.0
2005-09-26 17:53:00,1.7761,1.7762,1.77603,1.77614,120400002.0
2005-09-26 17:54:00,1.77608,1.77629,1.77606,1.77629,42700000.0
2005-09-26 17:55:00,1.7763,1.77698,1.77626,1.77698,28900000.0
2005-09-26 17:56:00,1.77717,1.7772,1.77701,1.77705,59400000.0
2005-09-26 17:57:00,1.77688,1.77697,1.77688,1.77695,41200000.0
2005-09-26 17:58:00,1.77693,1.77693,1.77667,1.7767,60950000.0
2005-09-26 17:59:00,1.77672,1.77677,1.77668,1.77671,121400001.0
2005-09-26 18:00:00,1.77679,1.77718,1.77679,1.77718,59500000.0
2005-09-26 18:01:00,1.77734,1.77774,1.77734,1.77773,872750003.0
2005-09-26 18:02:00,1.77771,1.77771,1.7772,1.7772,1096099996.0
2005-09-26 18:03:00,1.7771,1.77719,1.77699,1.77699,1368899996.0
2005-09-26 18:04:00,1.7771,1.77731,1.7771,1.7772,840199999.0
2005-09-26 18:05:00,1.77724,1.77732,1.77711,1.77715,1084699996.0
2005-09-26 18:06:00,1.77711,1.77721,1.77707,1.77716,949400004.0
2005-09-26 18:07:00,1.77715,1.77721,1.77704,1.77707,1192999997.0
2005-09-26 18:08:00,1.77706,1.77714,1.77699,1.77702,1216550005.0
2005-09-26 18:09:00,1.77698,1.77698,1.77662,1.77667,491599997.0
2005-09-26 18:10:00,1.77667,1.77673,1.77657,1.77657,862350000.0
2005-09-26 18:11:00,1.77661,1.77672,1.77651,1.77672,622200001.0
2005-09-26 18:12:00,1.77681,1.77708,1.77681,1.77702,688300000.0
2005-09-26 18:13:00,1.77707,1.7772,1.77702,1.77702,566499998.0
2005-09-26 18:14:00,1.7771,1.7774,1.7771,1.77727,854800001.0
2005-09-26 18:15:00,1.77739,1.77756,1.77734,1.77734,1014000001.0
2005-09-26 18:16:00,1.77737,1.77778,1.77726,1.77743,823847000.0
2005-09-26 18:17:00,1.77742,1.77742,1.77705,1.7772,524899996.0
2005-09-26 18:18:00,1.77722,1.77739,1.77715,1.77736,681600001.0
2005-09-26 18:19:00,1.77742,1.77742,1.77727,1.77728,468399999.0
2005-09-26 18:20:00,1.77734,1.7776,1.77734,1.7776,486299999.0
2005-09-26 18:21:00,1.77768,1.77782,1.77764,1.77766,878946993.0
2005-09-26 18:22:00,1.77763,1.77768,1.77755,1.7776,528249998.0
2005-09-26 18:23:00,1.7776,1.77766,1.77753,1.77757,856799999.0
2005-09-26 18:24:00,1.77757,1.77772,1.77751,1.77752,748600000.0
2005-09-26 18:25:00,1.77745,1.77763,1.77739,1.77746,667800000.0
2005-09-26 18:26:00,1.77745,1.77769,1.77745,1.77769,526600006.0
2005-09-26 18:27:00,1.77775,1.77775,1.77765,1.77775,816200001.0
2005-09-26 18:28:00,1.77769,1.77774,1.77756,1.77756,372799999.0
2005-09-26 18:29:00,1.77751,1.77765,1.77748,1.77755,837999999.0
2005-09-26 18:30:00,1.77748,1.77748,1.77712,1.77712,585600002.0
2005-09-26 18:31:00,1.77713,1.77723,1.7771,1.77712,433799998.0
2005-09-26 18:32:00,1.77709,1.77712,1.777,1.77702,359199999.0
2005-09-26 18:33:00,1.77696,1.77704,1.77683,1.7769,677400004.0
2005-09-26 18:34:00,1.7769,1.77697,1.7768,1.77685,606899998.0
2005-09-26 18:35:00,1.77687,1.77704,1.77687,1.77697,307700000.0
2005-09-26 18:36:00,1.77696,1.77705,1.77695,1.77695,90500000.0
2005-09-26 18:37:00,1.77694,1.77697,1.77682,1.77682,163599998.0
2005-09-26 18:38:00,1.77685,1.77685,1.77677,1.77685,120900000.0
2005-09-26 18:39:00,1.7768,1.77693,1.7768,1.77693,280399999.0
2005-09-26 18:40:00,1.77691,1.77691,1.77668,1.7768,340100001.0
2005-09-26 18:41:00,1.77679,1.77684,1.7767,1.7767,292799999.0
2005-09-26 18:42:00,1.77676,1.77688,1.77673,1.77681,160299999.0
2005-09-26 18:43:00,1.77685,1.77685,1.77672,1.77678,85600000.0
2005-09-26 18:44:00,1.77674,1.77687,1.77671,1.77671,494250000.0
2005-09-26 18:45:00,1.77679,1.77695,1.77675,1.77683,197900000.0
2005-09-26 18:46:00,1.77688,1.77698,1.77688,1.7769,283999996.0
2005-09-26 18:47:00,1.77692,1.777,1.77691,1.77698,255199999.0
2005-09-26 18:48:00,1.77694,1.77708,1.77692,1.77693,309100000.0
2005-09-26 18:49:00,1.7769,1.7769,1.77688,1.77688,118800001.0
2005-09-26 18:50:00,1.77696,1.77727,1.77696,1.77702,219499999.0
2005-09-26 18:51:00,1.7771,1.77733,1.77701,1.77717,396100000.0
2005-09-26 18:52:00,1.7771,1.77727,1.7771,1.77724,434700001.0
2005-09-26 18:53:00,1.77717,1.77717,1.77701,1.77705,482550000.0
2005-09-26 18:54:00,1.77712,1.7773,1.77712,1.77715,229300000.0
2005-09-26 18:55:00,1.77718,1.77744,1.77718,1.77744,606700000.0
2005-09-26 18:56:00,1.77753,1.77762,1.77745,1.77758,257800003.0
2005-09-26 18:57:00,1.77747,1.77748,1.77727,1.77729,447199997.0
2005-09-26 18:58:00,1.7772,1.7772,1.77698,1.77699,655150001.0
2005-09-26 18:59:00,1.77692,1.77695,1.77674,1.77674,397800000.0
2005-09-26 19:00:00,1.77673,1.77689,1.77672,1.7768,256499999.0
2005-09-26 19:01:00,1.7768,1.77685,1.77673,1.77673,111900001.0
2005-09-26 19:02:00,1.77667,1.7767,1.77654,1.77657,307300001.0
2005-09-26 19:03:00,1.77659,1.77663,1.77645,1.7765,502600000.0
2005-09-26 19:04:00,1.7765,1.7765,1.7761,1.77617,276899995.0
2005-09-26 19:05:00,1.77614,1.77614,1.77605,1.77607,170099999.0
2005-09-26 19:06:00,1.77608,1.7762,1.77602,1.77608,601800001.0
2005-09-26 19:07:00,1.77607,1.77616,1.77603,1.77608,312899997.0
2005-09-26 19:08:00,1.776,1.77611,1.77599,1.77607,388100000.0
2005-09-26 19:09:00,1.77607,1.77613,1.77599,1.77613,309300003.0
2005-09-26 19:10:00,1.77617,1.77636,1.77615,1.77634,476200003.0
2005-09-26 19:11:00,1.7764,1.7767,1.77617,1.7767,135699999.0
2005-09-26 19:12:00,1.77676,1.77676,1.77644,1.77644,165600000.0
2005-09-26 19:13:00,1.77647,1.77658,1.77633,1.77647,445400001.0
2005-09-26 19:14:00,1.7764,1.77652,1.7764,1.77652,233799998.0
2005-09-26 19:15:00,1.77657,1.77662,1.77652,1.77652,350050002.0
2005-09-26 19:16:00,1.77651,1.77656,1.77643,1.77649,137100000.0
2005-09-26 19:17:00,1.77653,1.77663,1.77653,1.77663,218600000.0
2005-09-26 19:18:00,1.77667,1.77673,1.77662,1.77673,259199999.0
2005-09-26 19:19:00,1.77673,1.77673,1.7766,1.77667,370700000.0
2005-09-26 19:20:00,1.77661,1.77674,1.7766,1.77661,336799998.0
2005-09-26 19:21:00,1.77663,1.77677,1.77661,1.77663,283300002.0
2005-09-26 19:22:00,1.7766,1.77669,1.77653,1.77654,312099999.0
2005-09-26 19:23:00,1.77648,1.77669,1.77648,1.7766,255300000.0
2005-09-26 19:24:00,1.77653,1.77653,1.77637,1.77653,154200000.0
2005-09-26 19:25:00,1.77647,1.77647,1.77611,1.77625,61299999.0
2005-09-26 19:26:00,1.77625,1.77625,1.77615,1.77615,331700002.0
2005-09-26 19:27:00,1.7762,1.77628,1.77615,1.7762,523269999.0
2005-09-26 19:28:00,1.77615,1.77615,1.77585,1.77585,430200000.0
2005-09-26 19:29:00,1.7757,1.77573,1.77545,1.77545,201200000.0
2005-09-26 19:30:00,1.7753,1.77539,1.77518,1.7753,600000003.0
2005-09-26 19:31:00,1.7753,1.77552,1.77529,1.77547,328899997.0
2005-09-26 19:32:00,1.77547,1.77553,1.77539,1.77539,451500003.0
2005-09-26 19:33:00,1.77537,1.77537,1.77521,1.77521,160300000.0
2005-09-26 19:34:00,1.7751,1.77515,1.77505,1.7751,210300000.0
2005-09-26 19:35:00,1.77505,1.77509,1.77489,1.7749,354299999.0
2005-09-26 19:36:00,1.77487,1.7749,1.77473,1.77473,417699996.0
2005-09-26 19:37:00,1.77471,1.77509,1.77471,1.77506,337099993.0
2005-09-26 19:38:00,1.77515,1.77629,1.77515,1.77629,110499999.0
2005-09-26 19:39:00,1.7764,1.77662,1.77615,1.77662,175600000.0
2005-09-26 19:40:00,1.77661,1.77665,1.77648,1.77658,293400000.0
2005-09-26 19:41:00,1.77659,1.77667,1.77641,1.7765,315499995.0
2005-09-26 19:42:00,1.77651,1.77663,1.77647,1.77648,249200001.0
2005-09-26 19:43:00,1.77647,1.77656,1.77646,1.7765,126399999.0
2005-09-26 19:44:00,1.7765,1.77656,1.77637,1.77642,434249999.0
2005-09-26 19:45:00,1.77643,1.77662,1.7764,1.77662,169050004.0
2005-09-26 19:46:00,1.77662,1.77662,1.7765,1.77651,288746993.0
2005-09-26 19:47:00,1.7765,1.77652,1.77648,1.7765,84900000.0
2005-09-26 19:48:00,1.7765,1.77651,1.77641,1.77642,297800002.0
2005-09-26 19:49:00,1.77646,1.77648,1.77638,1.77639,342500001.0
2005-09-26 19:50:00,1.77625,1.77625,1.77594,1.77605,258799999.0
2005-09-26 19:51:00,1.77604,1.77621,1.77604,1.77615,214900000.0
2005-09-26 19:52:00,1.77617,1.77623,1.77612,1.77612,173200002.0
2005-09-26 19:53:00,1.77615,1.77615,1.77612,1.77615,31700000.0
2005-09-26 19:54:00,1.7761,1.7761,1.77565,1.7757,121399999.0
2005-09-26 19:55:00,1.77562,1.77562,1.77534,1.7754,122399999.0
2005-09-26 19:56:00,1.77537,1.77537,1.77527,1.77528,221899998.0
2005-09-26 19:57:00,1.77516,1.77531,1.77503,1.77503,428400002.0
2005-09-26 19:58:00,1.77503,1.77535,1.77503,1.77518,318499999.0
2005-09-26 19:59:00,1.77518,1.77533,1.77518,1.7753,308500001.0
2005-09-26 20:00:00,1.7753,1.77542,1.7753,1.77542,157499998.0
2005-09-26 20:01:00,1.77545,1.77545,1.7754,1.77545,220899998.0
2005-09-26 20:02:00,1.77554,1.77586,1.77554,1.77577,103500000.0
2005-09-26 20:03:00,1.77582,1.77601,1.77581,1.77598,83700002.0
2005-09-26 20:04:00,1.77604,1.77616,1.77604,1.77616,230600001.0
2005-09-26 20:05:00,1.77613,1.77617,1.77606,1.77611,165100000.0
2005-09-26 20:06:00,1.77609,1.77611,1.776,1.77601,157099999.0
2005-09-26 20:07:00,1.77606,1.77626,1.77606,1.77626,121100000.0
2005-09-26 20:08:00,1.77624,1.77629,1.7761,1.77625,348299997.0
2005-09-26 20:09:00,1.77617,1.77623,1.77609,1.77613,180000001.0
2005-09-26 20:10:00,1.7761,1.77618,1.77609,1.77609,98600001.0
2005-09-26 20:11:00,1.77622,1.77647,1.77622,1.77644,80700000.0
2005-09-26 20:12:00,1.77645,1.77667,1.77645,1.77667,400399997.0
2005-09-26 20:13:00,1.77666,1.77668,1.77654,1.77656,199600000.0
2005-09-26 20:14:00,1.77658,1.7767,1.77652,1.77667,97700001.0
2005-09-26 20:15:00,1.77668,1.7768,1.77662,1.77672,381299997.0
2005-09-26 20:16:00,1.77667,1.77677,1.77666,1.77669,145199999.0
2005-09-26 20:17:00,1.77665,1.77668,1.7766,1.7766,42899999.0
2005-09-26 20:18:00,1.7766,1.77666,1.77654,1.7766,107800003.0
2005-09-26 20:19:00,1.77662,1.77665,1.77657,1.77665,161599999.0
2005-09-26 20:20:00,1.7766,1.77665,1.77655,1.7766,238200000.0
2005-09-26 20:21:00,1.77659,1.77668,1.77652,1.77652,167000000.0
2005-09-26 20:22:00,1.77652,1.7766,1.77651,1.77657,162100000.0
2005-09-26 20:23:00,1.77659,1.77664,1.77646,1.77664,339800002.0
2005-09-26 20:24:00,1.77665,1.77668,1.7766,1.77667,169200000.0
2005-09-26 20:25:00,1.77665,1.77665,1.77635,1.77655,406000001.0
2005-09-26 20:26:00,1.77648,1.77657,1.77639,1.77642,673100000.0
2005-09-26 20:27:00,1.77647,1.77654,1.77647,1.77651,216200000.0
2005-09-26 20:28:00,1.77644,1.77652,1.77637,1.77649,328600001.0
2005-09-26 20:29:00,1.77656,1.77662,1.7765,1.7765,203399998.0
2005-09-26 20:30:00,1.77651,1.77663,1.77648,1.77661,927096991.0
2005-09-26 20:31:00,1.77655,1.77663,1.77652,1.77652,678000001.0
2005-09-26 20:32:00,1.77652,1.77672,1.77652,1.77655,625999996.0
2005-09-26 20:33:00,1.7765,1.77663,1.77644,1.7765,266700000.0
2005-09-26 20:34:00,1.77653,1.77653,1.77642,1.77648,114099999.0
2005-09-26 20:35:00,1.77645,1.77646,1.7763,1.7763,92600000.0
2005-09-26 20:36:00,1.77638,1.77643,1.7763,1.77643,146599999.0
2005-09-26 20:37:00,1.77639,1.77642,1.77628,1.77628,171700002.0
2005-09-26 20:38:00,1.77619,1.77638,1.77616,1.77627,294300002.0
2005-09-26 20:39:00,1.77635,1.77638,1.77625,1.7763,248599997.0
2005-09-26 20:40:00,1.77626,1.77627,1.77602,1.77602,215099998.0
2005-09-26 20:41:00,1.77595,1.77609,1.77544,1.77573,187399997.0
2005-09-26 20:42:00,1.77558,1.77605,1.77558,1.77605,118699999.0
2005-09-26 20:43:00,1.77601,1.7761,1.77585,1.77594,328299997.0
2005-09-26 20:44:00,1.7759,1.77612,1.77584,1.77612,271199999.0
2005-09-26 20:45:00,1.7762,1.77646,1.7762,1.77645,82100001.0
2005-09-26 20:46:00,1.77645,1.77647,1.77645,1.77645,174200000.0
2005-09-26 20:47:00,1.77643,1.77667,1.77643,1.77664,470649998.0
2005-09-26 20:48:00,1.77661,1.77669,1.77653,1.77664,174499999.0
2005-09-26 20:49:00,1.77668,1.77711,1.77668,1.77711,84800002.0
2005-09-26 20:50:00,1.77709,1.77709,1.7769,1.77703,444400004.0
2005-09-26 20:51:00,1.7771,1.77732,1.7771,1.77718,353800001.0
2005-09-26 20:52:00,1.7772,1.77766,1.7772,1.77766,169199998.0
2005-09-26 20:53:00,1.77763,1.77767,1.77736,1.77754,429449999.0
2005-09-26 20:54:00,1.77766,1.77832,1.77766,1.77787,391800002.0
2005-09-26 20:55:00,1.77801,1.77801,1.77746,1.77762,282499999.0
2005-09-26 20:56:00,1.77762,1.77774,1.77759,1.77759,578600000.0
2005-09-26 20:57:00,1.77755,1.77757,1.77724,1.77724,475599999.0
2005-09-26 20:58:00,1.77726,1.7773,1.77712,1.77727,177800000.0
2005-09-26 20:59:00,1.77732,1.77775,1.77732,1.77775,648099999.0
2005-09-26 21:00:00,1.77772,1.77772,1.77752,1.77763,571400002.0
2005-09-26 21:01:00,1.77758,1.77762,1.77747,1.77758,314000001.0
2005-09-26 21:02:00,1.77762,1.7778,1.77761,1.7778,261000000.0
2005-09-26 21:03:00,1.7778,1.77785,1.7778,1.7778,180300003.0
2005-09-26 21:04:00,1.77778,1.77781,1.77769,1.7778,194200000.0
2005-09-26 21:05:00,1.7778,1.77794,1.7778,1.77782,194799999.0
2005-09-26 21:06:00,1.77778,1.77783,1.77778,1.7778,188899998.0
2005-09-26 21:07:00,1.7778,1.77792,1.77777,1.77792,110999997.0
2005-09-26 21:08:00,1.77793,1.77793,1.77784,1.77784,43200000.0
2005-09-26 21:09:00,1.7778,1.77817,1.7778,1.77816,128499998.0
2005-09-26 21:10:00,1.77828,1.77858,1.77828,1.77847,208300002.0
2005-09-26 21:11:00,1.77867,1.77869,1.7785,1.77855,120599998.0
2005-09-26 21:12:00,1.77857,1.77864,1.77857,1.77864,83800000.0
2005-09-26 21:13:00,1.7786,1.77864,1.77854,1.77858,145800000.0
2005-09-26 21:14:00,1.77862,1.77878,1.77856,1.7787,366999998.0
2005-09-26 21:15:00,1.77875,1.77878,1.77865,1.77866,219100001.0
2005-09-26 21:16:00,1.77862,1.77862,1.77851,1.77858,66599998.0
2005-09-26 21:17:00,1.7786,1.77863,1.77852,1.77863,213500000.0
2005-09-26 21:18:00,1.7786,1.77864,1.77851,1.77851,64299999.0
2005-09-26 21:19:00,1.77858,1.77871,1.77858,1.77865,84399999.0
2005-09-26 21:20:00,1.77866,1.7787,1.77856,1.77856,257800001.0
2005-09-26 21:21:00,1.77852,1.77872,1.77852,1.77872,162900001.0
2005-09-26 21:22:00,1.77872,1.77872,1.77852,1.77852,120100000.0
2005-09-26 21:23:00,1.77862,1.77868,1.77862,1.77868,14300000.0
2005-09-26 21:24:00,1.77868,1.77868,1.77852,1.77852,248899996.0
2005-09-26 21:25:00,1.77851,1.77867,1.77851,1.77865,145800000.0
2005-09-26 21:26:00,1.77865,1.77865,1.77855,1.77855,32200001.0
2005-09-26 21:27:00,1.77847,1.77847,1.77816,1.77816,181799997.0
2005-09-26 21:28:00,1.77805,1.77805,1.77771,1.77771,251799995.0
2005-09-26 21:29:00,1.77761,1.77768,1.77753,1.77753,69500001.0
2005-09-26 21:30:00,1.77768,1.77772,1.77768,1.77772,26800000.0
2005-09-26 21:31:00,1.77773,1.77773,1.77763,1.77767,10600000.0
2005-09-26 21:32:00,1.77767,1.77783,1.77761,1.77783,253100002.0
2005-09-26 21:33:00,1.77782,1.77782,1.77765,1.77765,263500001.0
2005-09-26 21:34:00,1.7777,1.7778,1.7777,1.77773,293300002.0
2005-09-26 21:35:00,1.77778,1.77799,1.77777,1.77785,66100001.0
2005-09-26 21:36:00,1.77777,1.77785,1.7777,1.7777,113200002.0
2005-09-26 21:37:00,1.77777,1.77787,1.77777,1.77785,207100001.0
2005-09-26 21:38:00,1.77782,1.77786,1.77777,1.77779,144100000.0
2005-09-26 21:39:00,1.7779,1.77793,1.7779,1.77793,57899998.0
2005-09-26 21:40:00,1.77792,1.77793,1.77787,1.7779,84800000.0
2005-09-26 21:41:00,1.77794,1.77802,1.77791,1.778,157000002.0
2005-09-26 21:42:00,1.77801,1.77801,1.77792,1.77798,98000000.0
2005-09-26 21:43:00,1.77795,1.77802,1.77789,1.77802,53000000.0
2005-09-26 21:44:00,1.77805,1.77808,1.77796,1.77801,120600000.0
2005-09-26 21:45:00,1.77797,1.77808,1.77795,1.77805,66000000.0
2005-09-26 21:46:00,1.77805,1.77807,1.77805,1.77805,86000000.0
2005-09-26 21:47:00,1.77808,1.77823,1.77805,1.77805,180099998.0
2005-09-26 21:48:00,1.77802,1.77834,1.77802,1.77834,113399998.0
2005-09-26 21:49:00,1.77826,1.77826,1.77794,1.77798,89450002.0
2005-09-26 21:50:00,1.778,1.7783,1.778,1.77826,36400000.0
2005-09-26 21:51:00,1.77829,1.77834,1.77827,1.77834,193499998.0
2005-09-26 21:52:00,1.77836,1.77842,1.7783,1.77835,75200000.0
2005-09-26 21:53:00,1.77839,1.77853,1.77839,1.77849,17900000.0
2005-09-26 21:54:00,1.77855,1.77867,1.77847,1.77847,110600000.0
2005-09-26 21:55:00,1.7785,1.77876,1.7785,1.77855,130300000.0
2005-09-26 21:56:00,1.77852,1.77891,1.77852,1.77891,73300000.0
2005-09-26 21:57:00,1.77895,1.77895,1.7789,1.7789,100700001.0
2005-09-26 21:58:00,1.77885,1.77885,1.77864,1.77869,35400000.0
2005-09-26 21:59:00,1.77873,1.77882,1.77858,1.77865,432600003.0
2005-09-26 22:00:00,1.77868,1.77873,1.77853,1.77853,241499997.0
2005-09-26 22:01:00,1.77859,1.7787,1.77859,1.77868,152600003.0
2005-09-26 22:02:00,1.77871,1.7788,1.7787,1.77877,124200000.0
2005-09-26 22:03:00,1.7787,1.77877,1.77862,1.77877,60900000.0
2005-09-26 22:04:00,1.77868,1.77875,1.77868,1.77872,334099999.0
2005-09-26 22:05:00,1.77872,1.77887,1.77872,1.77887,155300001.0
2005-09-26 22:06:00,1.7789,1.77895,1.7789,1.7789,65700001.0
2005-09-26 22:07:00,1.77892,1.77892,1.77881,1.77881,36700000.0
2005-09-26 22:08:00,1.77884,1.77899,1.77878,1.77899,68799999.0
2005-09-26 22:09:00,1.77903,1.77903,1.77888,1.77902,20600000.0
2005-09-26 22:10:00,1.77898,1.77898,1.77878,1.77882,89300001.0
2005-09-26 22:11:00,1.77891,1.77896,1.77878,1.77888,63800001.0
2005-09-26 22:12:00,1.77878,1.77878,1.77868,1.77868,220900001.0
2005-09-26 22:13:00,1.77872,1.77879,1.77872,1.77879,58200000.0
2005-09-26 22:14:00,1.77886,1.77894,1.77886,1.77891,48399998.0
2005-09-26 22:15:00,1.77898,1.77908,1.77888,1.77895,311499999.0
2005-09-26 22:16:00,1.77898,1.77916,1.77896,1.77916,263620002.0
2005-09-26 22:17:00,1.77917,1.77926,1.77913,1.77919,38500000.0
2005-09-26 22:18:00,1.77907,1.77911,1.77888,1.77895,122200002.0
2005-09-26 22:19:00,1.77895,1.779,1.77895,1.779,55000001.0
2005-09-26 22:20:00,1.77897,1.77897,1.77885,1.77886,38400000.0
2005-09-26 22:21:00,1.77888,1.77888,1.77876,1.77883,82700000.0
2005-09-26 22:22:00,1.77888,1.77907,1.77888,1.77902,67800000.0
2005-09-26 22:23:00,1.77905,1.77915,1.77898,1.77898,172599998.0
2005-09-26 22:24:00,1.779,1.7791,1.77898,1.77905,73100000.0
2005-09-26 22:25:00,1.77908,1.7791,1.77905,1.77908,92100000.0
2005-09-26 22:26:00,1.7791,1.77915,1.7791,1.77915,35000001.0
2005-09-26 22:27:00,1.77907,1.77908,1.77883,1.77885,50700000.0
2005-09-26 22:28:00,1.77878,1.77878,1.7785,1.7786,78600001.0
2005-09-26 22:29:00,1.7786,1.77868,1.77852,1.77855,311000000.0
2005-09-26 22:30:00,1.77858,1.7786,1.77855,1.77855,44800000.0
2005-09-26 22:31:00,1.77856,1.77858,1.77848,1.77848,75700000.0
2005-09-26 22:32:00,1.77849,1.77872,1.77849,1.77858,162299999.0
2005-09-26 22:33:00,1.77853,1.77858,1.77845,1.77853,106200000.0
2005-09-26 22:34:00,1.77852,1.77852,1.77839,1.7784,212099998.0
2005-09-26 22:35:00,1.77845,1.77855,1.77845,1.77855,37300000.0
2005-09-26 22:36:00,1.77858,1.77862,1.77854,1.77854,85100001.0
2005-09-26 22:37:00,1.77863,1.77863,1.77853,1.77858,78500000.0
2005-09-26 22:38:00,1.77853,1.77886,1.77853,1.77886,27800000.0
2005-09-26 22:39:00,1.7788,1.7788,1.77862,1.77868,26400000.0
2005-09-26 22:40:00,1.77875,1.77887,1.77875,1.77887,100599998.0
2005-09-26 22:41:00,1.77887,1.77887,1.77867,1.77885,96400000.0
2005-09-26 22:42:00,1.77876,1.77876,1.7786,1.7786,21700000.0
2005-09-26 22:43:00,1.77853,1.77853,1.77835,1.77837,88799998.0
2005-09-26 22:44:00,1.77843,1.77861,1.77843,1.77846,129699999.0
2005-09-26 22:45:00,1.77843,1.77845,1.7784,1.77845,147999998.0
2005-09-26 22:46:00,1.77845,1.7785,1.77845,1.77845,52200001.0
2005-09-26 22:47:00,1.77845,1.77847,1.7784,1.77847,130300000.0
2005-09-26 22:48:00,1.7785,1.77855,1.77842,1.77842,26200000.0
2005-09-26 22:49:00,1.77842,1.77843,1.7784,1.77843,65999998.0
2005-09-26 22:50:00,1.77846,1.77861,1.77845,1.77858,23850000.0
2005-09-26 22:51:00,1.77845,1.77845,1.77831,1.77831,10100000.0
2005-09-26 22:52:00,1.77833,1.77839,1.77833,1.77839,31400000.0
2005-09-26 22:53:00,1.77842,1.77842,1.77815,1.7784,16900000.0
2005-09-26 22:54:00,1.77842,1.77842,1.77835,1.77835,59599999.0
2005-09-26 22:55:00,1.77833,1.77856,1.77833,1.77856,62100000.0
2005-09-26 22:56:00,1.77852,1.77852,1.7784,1.7784,38899999.0
2005-09-26 22:57:00,1.77862,1.77886,1.77862,1.77883,56300000.0
2005-09-26 22:58:00,1.7787,1.77885,1.7787,1.77875,74100000.0
2005-09-26 22:59:00,1.77875,1.7788,1.7787,1.77875,109600000.0
2005-09-26 23:00:00,1.7786,1.77888,1.77831,1.77888,97400002.0
2005-09-26 23:01:00,1.77884,1.77884,1.77843,1.77868,93000000.0
2005-09-26 23:02:00,1.77865,1.77881,1.77851,1.77878,63300000.0
2005-09-26 23:03:00,1.77881,1.77881,1.77859,1.77859,29600000.0
2005-09-26 23:04:00,1.77862,1.77862,1.77849,1.77858,84800001.0
2005-09-26 23:05:00,1.77864,1.77869,1.77852,1.77867,54100000.0
2005-09-26 23:06:00,1.77865,1.77887,1.7786,1.77885,76700001.0
2005-09-26 23:07:00,1.77882,1.77905,1.77875,1.77896,86600000.0
2005-09-26 23:08:00,1.779,1.77906,1.77893,1.77897,44300000.0
2005-09-26 23:09:00,1.77896,1.77906,1.7789,1.77899,108599999.0
2005-09-26 23:10:00,1.77903,1.77904,1.77871,1.77882,77399999.0
2005-09-26 23:11:00,1.77892,1.77907,1.77892,1.77902,45900000.0
2005-09-26 23:12:00,1.77893,1.77908,1.7789,1.77901,74899999.0
2005-09-26 23:13:00,1.77893,1.77903,1.77875,1.77898,108400001.0
2005-09-26 23:14:00,1.7788,1.77899,1.77875,1.77897,130399999.0
2005-09-26 23:15:00,1.77882,1.77893,1.77869,1.77884,72499999.0
2005-09-26 23:16:00,1.77873,1.77887,1.77871,1.77874,50599999.0
2005-09-26 23:17:00,1.77892,1.77923,1.77882,1.7791,92199997.0
2005-09-26 23:18:00,1.77937,1.77951,1.77913,1.77921,83199999.0
2005-09-26 23:19:00,1.77922,1.77935,1.77906,1.77913,67499999.0
2005-09-26 23:20:00,1.77937,1.7794,1.77918,1.77921,68100000.0
2005-09-26 23:21:00,1.7792,1.77943,1.77908,1.77922,52100000.0
2005-09-26 23:22:00,1.77935,1.77949,1.77913,1.77924,41399999.0
2005-09-26 23:23:00,1.77932,1.77938,1.77913,1.77938,26800000.0
2005-09-26 23:24:00,1.77938,1.77938,1.77915,1.77924,8200000.0
2005-09-26 23:25:00,1.7793,1.77957,1.77918,1.77945,59400002.0
2005-09-26 23:26:00,1.7794,1.77955,1.77905,1.77931,114000000.0
2005-09-26 23:27:00,1.77918,1.77979,1.77911,1.77952,84500000.0
2005-09-26 23:28:00,1.77964,1.77973,1.77924,1.77924,69700000.0
2005-09-26 23:29:00,1.77942,1.77946,1.77915,1.77931,117299998.0
2005-09-26 23:30:00,1.77938,1.77943,1.77923,1.77923,82500000.0
2005-09-26 23:31:00,1.77903,1.7794,1.77895,1.77909,122699999.0
2005-09-26 23:32:00,1.77912,1.77931,1.77895,1.7791,65500000.0
2005-09-26 23:33:00,1.77912,1.77912,1.77877,1.77884,43500000.0
2005-09-26 23:34:00,1.7789,1.77907,1.77877,1.77877,40600000.0
2005-09-26 23:35:00,1.7788,1.77881,1.77859,1.77863,56600000.0
2005-09-26 23:36:00,1.77877,1.77897,1.77862,1.77864,109000000.0
2005-09-26 23:37:00,1.7788,1.77886,1.77863,1.77874,66700000.0
2005-09-26 23:38:00,1.7789,1.77893,1.77866,1.77893,91499999.0
2005-09-26 23:39:00,1.7788,1.77902,1.77875,1.77895,70900000.0
2005-09-26 23:40:00,1.77883,1.77911,1.7788,1.77908,51700001.0
2005-09-26 23:41:00,1.77896,1.77896,1.77877,1.77886,79099999.0
2005-09-26 23:42:00,1.77892,1.77908,1.77892,1.77905,76500000.0
2005-09-26 23:43:00,1.77891,1.77909,1.7785,1.77909,69200000.0
2005-09-26 23:44:00,1.77907,1.77916,1.77888,1.77902,37400000.0
2005-09-26 23:45:00,1.77908,1.77938,1.77895,1.77938,108900000.0
2005-09-26 23:46:00,1.77925,1.77925,1.779,1.779,44100000.0
2005-09-26 23:47:00,1.77903,1.77914,1.77886,1.77914,85299999.0
2005-09-26 23:48:00,1.77911,1.77918,1.77895,1.77906,50300001.0
2005-09-26 23:49:00,1.77892,1.77923,1.77886,1.77923,61500001.0
2005-09-26 23:50:00,1.77942,1.77943,1.77899,1.77902,72300001.0
2005-09-26 23:51:00,1.77895,1.77895,1.77882,1.77882,6900000.0
2005-09-26 23:52:00,1.77867,1.7788,1.77847,1.77864,115799997.0
2005-09-26 23:53:00,1.77842,1.77842,1.77813,1.77825,27500000.0
2005-09-26 23:54:00,1.77828,1.77835,1.77823,1.77823,43600001.0
2005-09-26 23:55:00,1.77816,1.77843,1.77808,1.77843,73500000.0
2005-09-26 23:56:00,1.77841,1.77841,1.7781,1.77816,51600000.0
2005-09-26 23:57:00,1.77819,1.77819,1.77811,1.77811,33000000.0
2005-09-26 23:58:00,1.77797,1.77801,1.77796,1.77798,30400000.0
2005-09-26 23:59:00,1.77803,1.77803,1.77794,1.77798,57800001.0
2005-09-27 00:00:00,1.77802,1.77805,1.77802,1.77805,37300000.0
2005-09-27 00:01:00,1.778,1.778,1.778,1.778,22400000.0
2005-09-27 00:02:00,1.778,1.778,1.778,1.778,18300000.0
2005-09-27 00:03:00,1.778,1.77805,1.77795,1.77805,94499998.0
2005-09-27 00:04:00,1.77792,1.778,1.77792,1.77797,104800002.0
2005-09-27 00:05:00,1.77796,1.77799,1.77796,1.77799,22800000.0
2005-09-27 00:06:00,1.77808,1.77809,1.77763,1.77763,91899998.0
2005-09-27 00:07:00,1.77785,1.77795,1.77785,1.7779,33800000.0
2005-09-27 00:08:00,1.77789,1.77789,1.77764,1.77776,94100000.0
2005-09-27 00:09:00,1.77793,1.77798,1.77793,1.77798,98999998.0
2005-09-27 00:10:00,1.77805,1.77805,1.77805,1.77805,200000.0
2005-09-27 00:11:00,1.77805,1.77805,1.778,1.778,34400001.0
2005-09-27 00:12:00,1.77807,1.77807,1.77807,1.77807,300000.0
2005-09-27 00:13:00,1.77794,1.77794,1.77772,1.77772,83499998.0
2005-09-27 00:14:00,1.7777,1.7777,1.77765,1.7777,40600001.0
2005-09-27 00:15:00,1.77775,1.77795,1.77775,1.77795,50099999.0
2005-09-27 00:16:00,1.77797,1.77812,1.77773,1.77802,68900000.0
2005-09-27 00:17:00,1.77809,1.77812,1.77799,1.77799,20400000.0
2005-09-27 00:18:00,1.778,1.77807,1.77791,1.77796,69800000.0
2005-09-27 00:19:00,1.77805,1.77805,1.77795,1.778,16800000.0
2005-09-27 00:20:00,1.77798,1.77802,1.77798,1.77802,2200000.0
2005-09-27 00:21:00,1.77791,1.778,1.7778,1.778,62200001.0
2005-09-27 00:22:00,1.77802,1.77814,1.77802,1.77808,46299999.0
2005-09-27 00:23:00,1.77808,1.77808,1.77782,1.77792,35400000.0
2005-09-27 00:24:00,1.77798,1.77805,1.77798,1.77798,12200000.0
2005-09-27 00:25:00,1.77788,1.77801,1.77767,1.77767,66300000.0
2005-09-27 00:26:00,1.77772,1.7778,1.77772,1.77778,42400001.0
2005-09-27 00:27:00,1.77772,1.77788,1.77772,1.77782,22300000.0
2005-09-27 00:28:00,1.77788,1.7779,1.77774,1.7778,39300000.0
2005-09-27 00:29:00,1.77775,1.77785,1.77775,1.77785,73700001.0
2005-09-27 00:30:00,1.77784,1.77791,1.77782,1.77782,43200001.0
2005-09-27 00:31:00,1.77782,1.77782,1.77778,1.77778,6800000.0
2005-09-27 00:32:00,1.77768,1.77773,1.77766,1.77773,31200001.0
2005-09-27 00:33:00,1.77775,1.77775,1.77775,1.77775,13500000.0
2005-09-27 00:34:00,1.77803,1.77803,1.77794,1.77794,7300000.0
2005-09-27 00:35:00,1.7779,1.77806,1.7779,1.77798,101800002.0
2005-09-27 00:36:00,1.77768,1.77778,1.77768,1.77777,28700000.0
2005-09-27 00:37:00,1.77772,1.77776,1.77764,1.77776,43500000.0
2005-09-27 00:38:00,1.77767,1.77767,1.77765,1.77765,43800000.0
2005-09-27 00:39:00,1.77785,1.77804,1.77777,1.77804,84700000.0
2005-09-27 00:40:00,1.77778,1.77782,1.77778,1.77782,26300001.0
2005-09-27 00:41:00,1.77782,1.77785,1.7778,1.77785,64100000.0
2005-09-27 00:42:00,1.77788,1.77805,1.77779,1.77805,141000000.0
2005-09-27 00:43:00,1.77785,1.77785,1.7778,1.7778,40500000.0
2005-09-27 00:44:00,1.77807,1.77815,1.77797,1.77806,25400000.0
2005-09-27 00:45:00,1.7778,1.77785,1.77778,1.77785,48900000.0
2005-09-27 00:46:00,1.77778,1.77782,1.77771,1.77774,113200001.0
2005-09-27 00:47:00,1.7777,1.77775,1.77767,1.77772,39200000.0
2005-09-27 00:48:00,1.77773,1.77783,1.77772,1.77775,65100000.0
2005-09-27 00:49:00,1.7777,1.77775,1.7777,1.77773,49599999.0
2005-09-27 00:50:00,1.77773,1.77798,1.77773,1.7779,101199999.0
2005-09-27 00:51:00,1.77775,1.77775,1.77775,1.77775,13900000.0
2005-09-27 00:52:00,1.77777,1.77783,1.77774,1.77783,43300000.0
2005-09-27 00:53:00,1.77783,1.77791,1.77776,1.77776,33600000.0
2005-09-27 00:54:00,1.7778,1.77785,1.7778,1.77785,16400000.0
2005-09-27 00:55:00,1.7778,1.77785,1.7778,1.77782,60600001.0
2005-09-27 00:56:00,1.7778,1.7778,1.7778,1.7778,12700000.0
2005-09-27 00:57:00,1.77791,1.77806,1.77787,1.77806,16900000.0
2005-09-27 00:58:00,1.77806,1.77812,1.77803,1.77809,62700000.0
2005-09-27 00:59:00,1.77811,1.77811,1.77772,1.77782,65000000.0
2005-09-27 01:00:00,1.77783,1.77794,1.77783,1.77788,52000000.0
2005-09-27 01:01:00,1.77774,1.77775,1.77756,1.77775,86399999.0
2005-09-27 01:02:00,1.77773,1.77773,1.77747,1.77747,64600000.0
2005-09-27 01:03:00,1.77753,1.77753,1.77738,1.77746,53500000.0
2005-09-27 01:04:00,1.77752,1.77755,1.77747,1.77748,84800000.0
2005-09-27 01:05:00,1.77755,1.77755,1.77745,1.7775,29300000.0
2005-09-27 01:06:00,1.77748,1.77752,1.77745,1.77749,65600000.0
2005-09-27 01:07:00,1.77755,1.77766,1.77745,1.77745,39900000.0
2005-09-27 01:08:00,1.77753,1.77753,1.77742,1.77742,12700000.0
2005-09-27 01:09:00,1.7773,1.77735,1.7773,1.77735,83400000.0
2005-09-27 01:10:00,1.77742,1.77753,1.77742,1.77753,31700000.0
2005-09-27 01:11:00,1.77765,1.77765,1.77758,1.77763,50699998.0
2005-09-27 01:12:00,1.77757,1.77765,1.77757,1.7776,58100000.0
2005-09-27 01:13:00,1.77756,1.77767,1.77754,1.77765,34100000.0
2005-09-27 01:14:00,1.77768,1.77775,1.77768,1.77775,77500001.0
2005-09-27 01:15:00,1.7777,1.77775,1.77763,1.77775,51299999.0
2005-09-27 01:16:00,1.77778,1.77779,1.77777,1.77779,64299999.0
2005-09-27 01:17:00,1.7779,1.7779,1.7778,1.77783,42799999.0
2005-09-27 01:18:00,1.77787,1.77793,1.77785,1.77793,65800000.0
2005-09-27 01:19:00,1.77792,1.77796,1.77792,1.77796,6000000.0
2005-09-27 01:20:00,1.77796,1.77799,1.77796,1.77799,11800000.0
2005-09-27 01:21:00,1.77785,1.7779,1.77785,1.7779,23600000.0
2005-09-27 01:22:00,1.77787,1.77788,1.77776,1.77788,66099999.0
2005-09-27 01:23:00,1.77792,1.77792,1.77784,1.77792,46046994.0
2005-09-27 01:24:00,1.7779,1.77793,1.77785,1.77785,38199999.0
2005-09-27 01:25:00,1.77784,1.77793,1.7778,1.77789,70800001.0
2005-09-27 01:26:00,1.77793,1.77793,1.77777,1.77777,48300001.0
2005-09-27 01:27:00,1.77771,1.77795,1.77771,1.77795,133299999.0
2005-09-27 01:28:00,1.77785,1.77795,1.7778,1.7778,50000000.0
2005-09-27 01:29:00,1.77795,1.77795,1.77787,1.7779,31900000.0
2005-09-27 01:30:00,1.7779,1.7779,1.77767,1.77767,48700000.0
2005-09-27 01:31:00,1.77772,1.77772,1.77749,1.77749,50699998.0
2005-09-27 01:32:00,1.7774,1.77742,1.7774,1.77742,25699999.0
2005-09-27 01:33:00,1.77736,1.77743,1.77733,1.77743,52400000.0
2005-09-27 01:34:00,1.77742,1.77744,1.77733,1.77744,32200000.0
2005-09-27 01:35:00,1.77741,1.77748,1.77741,1.77742,60300001.0
2005-09-27 01:36:00,1.77752,1.77768,1.77752,1.77766,65699999.0
2005-09-27 01:37:00,1.77766,1.77772,1.7776,1.77772,88500001.0
2005-09-27 01:38:00,1.7777,1.7778,1.7777,1.77779,58899999.0
2005-09-27 01:39:00,1.77788,1.77788,1.77785,1.77788,51300000.0
2005-09-27 01:40:00,1.77784,1.77789,1.77777,1.77789,79400000.0
2005-09-27 01:41:00,1.77785,1.77785,1.77772,1.7778,73099999.0
2005-09-27 01:42:00,1.7778,1.77785,1.77775,1.7778,51200000.0
2005-09-27 01:43:00,1.7778,1.77785,1.7778,1.77785,15500000.0
2005-09-27 01:44:00,1.77778,1.7778,1.77778,1.7778,24400000.0
2005-09-27 01:45:00,1.77787,1.77793,1.77786,1.77788,40200001.0
2005-09-27 01:46:00,1.77795,1.77801,1.77784,1.77789,98400000.0
2005-09-27 01:47:00,1.77801,1.77807,1.77801,1.77801,54500000.0
2005-09-27 01:48:00,1.778,1.77805,1.77795,1.77805,39300000.0
2005-09-27 01:49:00,1.77802,1.77808,1.77802,1.77808,45000001.0
2005-09-27 01:50:00,1.7781,1.77817,1.778,1.778,97099997.0
2005-09-27 01:51:00,1.77791,1.77799,1.77788,1.77799,44900000.0
2005-09-27 01:52:00,1.778,1.77805,1.77798,1.778,39500000.0
2005-09-27 01:53:00,1.77781,1.77804,1.77781,1.77793,69800001.0
2005-09-27 01:54:00,1.77792,1.77799,1.7779,1.77791,37600000.0
2005-09-27 01:55:00,1.77787,1.77789,1.77783,1.77783,53000001.0
2005-09-27 01:56:00,1.77778,1.77778,1.7777,1.77772,18100000.0
2005-09-27 01:57:00,1.7777,1.7777,1.77767,1.7777,49400000.0
2005-09-27 01:58:00,1.77768,1.77772,1.77739,1.77762,38900000.0
2005-09-27 01:59:00,1.77762,1.77768,1.77762,1.77768,93100001.0
2005-09-27 02:00:00,1.77792,1.77817,1.77792,1.77816,54899999.0
2005-09-27 02:01:00,1.77814,1.77829,1.77814,1.77828,39700001.0
2005-09-27 02:02:00,1.77822,1.77822,1.77785,1.77795,119600002.0
2005-09-27 02:03:00,1.77793,1.77795,1.7779,1.77795,48100000.0
2005-09-27 02:04:00,1.77767,1.77771,1.77735,1.77735,62100000.0
2005-09-27 02:05:00,1.77778,1.77782,1.77778,1.77782,33899999.0
2005-09-27 02:06:00,1.77775,1.77786,1.7775,1.7775,58000000.0
2005-09-27 02:07:00,1.77748,1.77768,1.77748,1.77755,97000000.0
2005-09-27 02:08:00,1.7776,1.7776,1.77754,1.77758,42300000.0
2005-09-27 02:09:00,1.77717,1.77717,1.77695,1.77695,18000000.0
2005-09-27 02:10:00,1.7767,1.7767,1.77655,1.7766,68300000.0
2005-09-27 02:11:00,1.77666,1.77666,1.77647,1.77657,93599998.0
2005-09-27 02:12:00,1.77648,1.7768,1.77648,1.77664,85500000.0
2005-09-27 02:13:00,1.77662,1.77664,1.77633,1.77649,53999999.0
2005-09-27 02:14:00,1.77648,1.77648,1.77613,1.77613,60700001.0
2005-09-27 02:15:00,1.77623,1.77656,1.77623,1.77656,28100000.0
2005-09-27 02:16:00,1.77654,1.77654,1.77627,1.77629,33500000.0
2005-09-27 02:17:00,1.77645,1.77651,1.77608,1.77609,58699999.0
2005-09-27 02:18:00,1.77613,1.77651,1.77612,1.77651,76500000.0
2005-09-27 02:19:00,1.77645,1.77675,1.77638,1.77675,67299999.0
2005-09-27 02:20:00,1.77675,1.77675,1.77651,1.77659,33000000.0
2005-09-27 02:21:00,1.77662,1.77681,1.77658,1.77681,59500000.0
2005-09-27 02:22:00,1.77673,1.77685,1.7766,1.7766,84200000.0
2005-09-27 02:23:00,1.77664,1.77671,1.77664,1.77669,54899999.0
2005-09-27 02:24:00,1.77672,1.77678,1.77672,1.77673,45600000.0
2005-09-27 02:25:00,1.7765,1.77683,1.7765,1.77683,37699999.0
2005-09-27 02:26:00,1.77692,1.77713,1.77682,1.77708,59800000.0
2005-09-27 02:27:00,1.77712,1.77764,1.77712,1.7775,78599998.0
2005-09-27 02:28:00,1.77736,1.77744,1.7773,1.77744,74200000.0
2005-09-27 02:29:00,1.77745,1.77761,1.77743,1.77761,62200001.0
2005-09-27 02:30:00,1.77745,1.77745,1.77726,1.77739,19900000.0
2005-09-27 02:31:00,1.77739,1.77739,1.77663,1.77699,62200000.0
2005-09-27 02:32:00,1.77702,1.77705,1.77698,1.777,57400000.0
2005-09-27 02:33:00,1.77705,1.77705,1.77693,1.77693,54700002.0
2005-09-27 02:34:00,1.77699,1.77707,1.77699,1.77705,83200002.0
2005-09-27 02:35:00,1.7771,1.7771,1.77696,1.777,37000000.0
2005-09-27 02:36:00,1.777,1.77705,1.77698,1.777,46299999.0
2005-09-27 02:37:00,1.77707,1.77707,1.77705,1.77705,14300000.0
2005-09-27 02:38:00,1.77695,1.77704,1.77694,1.77704,52200001.0
2005-09-27 02:39:00,1.77695,1.77696,1.77677,1.77682,136100000.0
2005-09-27 02:40:00,1.77678,1.77692,1.77678,1.77691,21500000.0
2005-09-27 02:41:00,1.77692,1.77702,1.77692,1.77692,45299999.0
2005-09-27 02:42:00,1.77693,1.77703,1.7769,1.77703,24100000.0
2005-09-27 02:43:00,1.77696,1.77698,1.77692,1.77692,21100000.0
2005-09-27 02:44:00,1.77684,1.77692,1.77665,1.77668,103900002.0
2005-09-27 02:45:00,1.77658,1.77675,1.77656,1.77672,120800001.0
2005-09-27 02:46:00,1.7768,1.77694,1.77676,1.77694,91000000.0
2005-09-27 02:47:00,1.77705,1.77705,1.777,1.777,21399999.0
2005-09-27 02:48:00,1.77708,1.77708,1.77708,1.77708,6400000.0
2005-09-27 02:49:00,1.77704,1.77723,1.77704,1.77723,44500000.0
2005-09-27 02:50:00,1.77707,1.77707,1.77698,1.77698,20400000.0
2005-09-27 02:51:00,1.77666,1.777,1.77666,1.777,66600000.0
2005-09-27 02:52:00,1.77702,1.77705,1.77691,1.77691,52900000.0
2005-09-27 02:53:00,1.77692,1.7771,1.77692,1.7771,21900000.0
2005-09-27 02:54:00,1.77718,1.77741,1.77718,1.77741,71700001.0
2005-09-27 02:55:00,1.77742,1.77751,1.77695,1.77695,106100001.0
2005-09-27 02:56:00,1.77691,1.77693,1.77665,1.77693,95400002.0
2005-09-27 02:57:00,1.77697,1.77708,1.77694,1.77698,77300001.0
2005-09-27 02:58:00,1.77693,1.77693,1.77688,1.77689,41300000.0
2005-09-27 02:59:00,1.77665,1.77665,1.77641,1.77659,36300000.0
2005-09-27 03:00:00,1.77674,1.7768,1.77653,1.77653,115300003.0
2005-09-27 03:01:00,1.77656,1.77661,1.77653,1.77653,72799999.0
2005-09-27 03:02:00,1.77646,1.77659,1.77646,1.77657,20900000.0
2005-09-27 03:03:00,1.77663,1.77663,1.77649,1.77655,62800000.0
2005-09-27 03:04:00,1.77655,1.77655,1.7765,1.77653,45700000.0
2005-09-27 03:05:00,1.7765,1.77666,1.7765,1.77653,19500000.0
2005-09-27 03:06:00,1.77647,1.77666,1.77636,1.77636,129099996.0
2005-09-27 03:07:00,1.77638,1.77638,1.77635,1.77638,18600000.0
2005-09-27 03:08:00,1.77614,1.77625,1.7759,1.77602,97899999.0
2005-09-27 03:09:00,1.77608,1.77608,1.77506,1.7751,48899999.0
2005-09-27 03:10:00,1.77487,1.77494,1.77452,1.77461,103200001.0
2005-09-27 03:11:00,1.77443,1.77454,1.77434,1.77445,75300000.0
2005-09-27 03:12:00,1.77451,1.77485,1.77451,1.77465,33100000.0
2005-09-27 03:13:00,1.77472,1.77496,1.77472,1.77496,36500000.0
2005-09-27 03:14:00,1.77507,1.77513,1.77507,1.77513,39300000.0
2005-09-27 03:15:00,1.77513,1.77513,1.77502,1.77502,28599999.0
2005-09-27 03:16:00,1.77519,1.77551,1.77519,1.77551,18000000.0
2005-09-27 03:17:00,1.77555,1.77555,1.77533,1.77533,56500000.0
2005-09-27 03:18:00,1.77525,1.77532,1.77511,1.77511,102300000.0
2005-09-27 03:19:00,1.77496,1.77497,1.77473,1.77473,89099999.0
2005-09-27 03:20:00,1.77469,1.77474,1.77452,1.77452,54000002.0
2005-09-27 03:21:00,1.77477,1.77477,1.77473,1.77473,9500000.0
2005-09-27 03:22:00,1.77468,1.77473,1.77461,1.77473,39300000.0
2005-09-27 03:23:00,1.7746,1.77463,1.77441,1.77463,98399998.0
2005-09-27 03:24:00,1.77445,1.77446,1.77435,1.7744,65399999.0
2005-09-27 03:25:00,1.77432,1.77432,1.77414,1.77419,40700000.0
2005-09-27 03:26:00,1.77411,1.77411,1.77356,1.77356,43200001.0
2005-09-27 03:27:00,1.77328,1.77328,1.77284,1.7729,75000000.0
2005-09-27 03:28:00,1.77295,1.773,1.77276,1.77291,80500000.0
2005-09-27 03:29:00,1.77293,1.77293,1.77247,1.77247,21400000.0
2005-09-27 03:30:00,1.77239,1.77239,1.77236,1.77236,20900000.0
2005-09-27 03:31:00,1.7725,1.77267,1.77245,1.7726,93199998.0
2005-09-27 03:32:00,1.77272,1.77299,1.77272,1.77298,27600000.0
2005-09-27 03:33:00,1.77299,1.77307,1.77299,1.77307,15200000.0
2005-09-27 03:34:00,1.77317,1.77331,1.77286,1.77286,107799999.0
2005-09-27 03:35:00,1.77285,1.77312,1.77278,1.773,52499999.0
2005-09-27 03:36:00,1.773,1.77328,1.773,1.77328,78600002.0
2005-09-27 03:37:00,1.77322,1.77329,1.77309,1.77315,99000001.0
2005-09-27 03:38:00,1.77317,1.77335,1.77309,1.77309,47500000.0
2005-09-27 03:39:00,1.77308,1.77321,1.77308,1.77313,87399998.0
2005-09-27 03:40:00,1.77314,1.77329,1.7731,1.7731,38700000.0
2005-09-27 03:41:00,1.77304,1.77307,1.77287,1.77287,42800000.0
2005-09-27 03:42:00,1.77279,1.77299,1.77279,1.77296,60500000.0
2005-09-27 03:43:00,1.77288,1.77288,1.77264,1.77274,132900004.0
2005-09-27 03:44:00,1.77287,1.77293,1.77287,1.77293,5800000.0
2005-09-27 03:45:00,1.77304,1.77317,1.77304,1.77317,18200000.0
2005-09-27 03:46:00,1.7731,1.77318,1.77305,1.77305,39500001.0
2005-09-27 03:47:00,1.77314,1.77322,1.77295,1.77303,63099999.0
2005-09-27 03:48:00,1.77288,1.77288,1.77222,1.77258,59000000.0
2005-09-27 03:49:00,1.7727,1.77271,1.77243,1.77243,77300000.0
2005-09-27 03:50:00,1.77223,1.77233,1.77214,1.7722,68300001.0
2005-09-27 03:51:00,1.77217,1.77252,1.77217,1.77235,33700000.0
2005-09-27 03:52:00,1.77239,1.77251,1.77238,1.77251,40300000.0
2005-09-27 03:53:00,1.77255,1.77305,1.77255,1.77296,161800000.0
2005-09-27 03:54:00,1.77292,1.77292,1.77278,1.77278,40750000.0
2005-09-27 03:55:00,1.77282,1.77292,1.77282,1.77292,56100000.0
2005-09-27 03:56:00,1.77297,1.77316,1.77292,1.77312,30300000.0
2005-09-27 03:57:00,1.77305,1.7731,1.77305,1.7731,59200001.0
2005-09-27 03:58:00,1.77319,1.77348,1.77319,1.77337,119400002.0
2005-09-27 03:59:00,1.7734,1.77364,1.7734,1.77352,60399999.0
2005-09-27 04:00:00,1.77343,1.77343,1.77329,1.77343,89400000.0
2005-09-27 04:01:00,1.77338,1.77338,1.77334,1.77334,15900000.0
2005-09-27 04:02:00,1.77335,1.77335,1.77335,1.77335,33000000.0
2005-09-27 04:03:00,1.77327,1.77327,1.77312,1.77314,38700000.0
2005-09-27 04:04:00,1.77311,1.77328,1.77311,1.77328,80100000.0
2005-09-27 04:05:00,1.7733,1.77335,1.77328,1.77335,57500000.0
2005-09-27 04:06:00,1.77325,1.77335,1.77325,1.7733,93200003.0
2005-09-27 04:07:00,1.77325,1.77339,1.7732,1.77323,93050000.0
2005-09-27 04:08:00,1.77337,1.77344,1.77328,1.77344,68700000.0
2005-09-27 04:09:00,1.77344,1.77359,1.77341,1.77353,31400000.0
2005-09-27 04:10:00,1.77355,1.77357,1.77339,1.77339,41600000.0
2005-09-27 04:11:00,1.77335,1.77339,1.77327,1.77329,65399999.0
2005-09-27 04:12:00,1.77323,1.77336,1.77323,1.77324,37100000.0
2005-09-27 04:13:00,1.77325,1.77327,1.77315,1.77315,97500000.0
2005-09-27 04:14:00,1.7732,1.77325,1.7731,1.7731,26200000.0
2005-09-27 04:15:00,1.7732,1.77332,1.77319,1.77332,60000000.0
2005-09-27 04:16:00,1.7733,1.77335,1.7733,1.7733,85500000.0
2005-09-27 04:17:00,1.77324,1.77324,1.77324,1.77324,23300000.0
2005-09-27 04:18:00,1.77325,1.77328,1.77325,1.77325,27400000.0
2005-09-27 04:19:00,1.77328,1.77328,1.77322,1.77322,7900000.0
2005-09-27 04:20:00,1.77312,1.77318,1.77294,1.77294,49000000.0
2005-09-27 04:21:00,1.77295,1.77297,1.77295,1.77295,55700000.0
2005-09-27 04:22:00,1.77288,1.77295,1.77285,1.77295,46200000.0
2005-09-27 04:23:00,1.77292,1.77292,1.77283,1.77283,59900001.0
2005-09-27 04:24:00,1.77282,1.77283,1.77272,1.77272,75999998.0
2005-09-27 04:25:00,1.77251,1.77251,1.77239,1.77239,18400000.0
2005-09-27 04:26:00,1.77228,1.77236,1.77223,1.77236,17000000.0
2005-09-27 04:27:00,1.77243,1.77287,1.77233,1.77287,46300000.0
2005-09-27 04:28:00,1.7729,1.77311,1.77286,1.77311,82199998.0
2005-09-27 04:29:00,1.77312,1.77312,1.7727,1.7727,59700000.0
2005-09-27 04:30:00,1.77279,1.77286,1.77267,1.77267,73499999.0
2005-09-27 04:31:00,1.77248,1.77255,1.77246,1.77255,29700000.0
2005-09-27 04:32:00,1.7727,1.77272,1.77254,1.7726,68200000.0
2005-09-27 04:33:00,1.77272,1.77307,1.77272,1.77289,53200000.0
2005-09-27 04:34:00,1.77312,1.77318,1.77312,1.77318,24100000.0
2005-09-27 04:35:00,1.7732,1.77323,1.773,1.773,29399999.0
2005-09-27 04:36:00,1.77288,1.77293,1.77279,1.77287,76800000.0
2005-09-27 04:37:00,1.77292,1.773,1.77242,1.77265,58900000.0
2005-09-27 04:38:00,1.77273,1.77275,1.77244,1.77244,39600000.0
2005-09-27 04:39:00,1.7723,1.7723,1.77199,1.77203,75300002.0
2005-09-27 04:40:00,1.77198,1.7722,1.77198,1.77203,101499999.0
2005-09-27 04:41:00,1.77185,1.77185,1.7718,1.7718,31800000.0
2005-09-27 04:42:00,1.7715,1.77199,1.77142,1.77162,63899998.0
2005-09-27 04:43:00,1.77146,1.7716,1.77143,1.7716,84300000.0
2005-09-27 04:44:00,1.77164,1.77178,1.77164,1.77173,71400000.0
2005-09-27 04:45:00,1.77187,1.77187,1.7717,1.77173,122799998.0
2005-09-27 04:46:00,1.77175,1.77175,1.7717,1.7717,5600000.0
2005-09-27 04:47:00,1.7717,1.7718,1.77167,1.77168,35300000.0
2005-09-27 04:48:00,1.77173,1.77173,1.77167,1.77167,51800000.0
2005-09-27 04:49:00,1.77168,1.77171,1.77163,1.77167,24700000.0
2005-09-27 04:50:00,1.77165,1.77165,1.77155,1.77155,42500000.0
2005-09-27 04:51:00,1.77157,1.77171,1.77156,1.77167,64799999.0
2005-09-27 04:52:00,1.77172,1.77172,1.77168,1.77168,22700000.0
2005-09-27 04:53:00,1.77143,1.77143,1.77135,1.77135,13600000.0
2005-09-27 04:54:00,1.77113,1.77113,1.77086,1.77091,48400001.0
2005-09-27 04:55:00,1.77092,1.77092,1.77077,1.77092,69650000.0
2005-09-27 04:56:00,1.77094,1.77107,1.77094,1.77097,17900000.0
2005-09-27 04:57:00,1.77102,1.77103,1.77095,1.77097,46700000.0
2005-09-27 04:58:00,1.7706,1.7706,1.77001,1.77001,58300000.0
2005-09-27 04:59:00,1.77001,1.77004,1.76828,1.76829,94900001.0
2005-09-27 05:00:00,1.76851,1.76905,1.76851,1.76905,41000001.0
2005-09-27 05:01:00,1.76928,1.7693,1.76916,1.76927,35300000.0
2005-09-27 05:02:00,1.76935,1.76946,1.76927,1.76935,88799999.0
2005-09-27 05:03:00,1.76928,1.7693,1.76922,1.76928,46900001.0
2005-09-27 05:04:00,1.76934,1.76934,1.76931,1.76931,10100000.0
2005-09-27 05:05:00,1.76952,1.76958,1.76952,1.76958,4700000.0
2005-09-27 05:06:00,1.76952,1.76953,1.76935,1.76935,21700000.0
2005-09-27 05:07:00,1.7693,1.76939,1.76922,1.76922,75499999.0
2005-09-27 05:08:00,1.76923,1.76927,1.76923,1.76927,9900000.0
2005-09-27 05:09:00,1.76933,1.76962,1.76928,1.76962,26400000.0
2005-09-27 05:10:00,1.76968,1.76969,1.76951,1.7696,70600001.0
2005-09-27 05:11:00,1.76941,1.76941,1.7694,1.7694,15400000.0
2005-09-27 05:12:00,1.7693,1.7693,1.76902,1.76913,43400001.0
2005-09-27 05:13:00,1.76918,1.76922,1.76908,1.76921,70200000.0
2005-09-27 05:14:00,1.7693,1.76941,1.7693,1.76937,143500001.0
2005-09-27 05:15:00,1.76943,1.76945,1.76935,1.7694,51500000.0
2005-09-27 05:16:00,1.76935,1.7694,1.76932,1.76932,30900000.0
2005-09-27 05:17:00,1.76937,1.76937,1.76928,1.76928,44199999.0
2005-09-27 05:18:00,1.76929,1.76942,1.76929,1.76942,51000000.0
2005-09-27 05:19:00,1.76944,1.76963,1.76944,1.76961,61100000.0
2005-09-27 05:20:00,1.76966,1.77006,1.76966,1.77006,48400000.0
2005-09-27 05:21:00,1.77014,1.77014,1.76989,1.76992,53100000.0
2005-09-27 05:22:00,1.77002,1.77015,1.77002,1.77015,75199999.0
2005-09-27 05:23:00,1.77026,1.77026,1.77026,1.77026,11300000.0
2005-09-27 05:24:00,1.77015,1.77026,1.77015,1.77026,62100001.0
2005-09-27 05:25:00,1.7703,1.77035,1.7703,1.77035,48300000.0
2005-09-27 05:26:00,1.77028,1.7703,1.77024,1.7703,44400000.0
2005-09-27 05:27:00,1.77039,1.7705,1.77038,1.77043,16500000.0
2005-09-27 05:28:00,1.77053,1.77053,1.7704,1.77046,29500000.0
2005-09-27 05:29:00,1.7705,1.7705,1.77045,1.7705,57100000.0
2005-09-27 05:30:00,1.77053,1.77061,1.77053,1.77057,60099998.0
2005-09-27 05:31:00,1.77044,1.77044,1.77029,1.77029,37299999.0
2005-09-27 05:32:00,1.77034,1.77042,1.77013,1.77029,104300000.0
2005-09-27 05:33:00,1.77032,1.77032,1.77025,1.7703,63400000.0
2005-09-27 05:34:00,1.77031,1.77031,1.76991,1.77025,90800001.0
2005-09-27 05:35:00,1.77024,1.77031,1.77024,1.77031,3300000.0
2005-09-27 05:36:00,1.77027,1.77033,1.77018,1.77033,70399999.0
2005-09-27 05:37:00,1.77027,1.77027,1.77018,1.77018,49000000.0
2005-09-27 05:38:00,1.77029,1.77029,1.77,1.77,62400000.0
2005-09-27 05:39:00,1.77004,1.77026,1.77004,1.77011,18600000.0
2005-09-27 05:40:00,1.77013,1.77013,1.76992,1.77,68899999.0
2005-09-27 05:41:00,1.76995,1.76996,1.7697,1.7697,44099999.0
2005-09-27 05:42:00,1.76966,1.76966,1.76964,1.76964,32099999.0
2005-09-27 05:43:00,1.76951,1.76952,1.76945,1.76951,50200000.0
2005-09-27 05:44:00,1.76953,1.76953,1.76944,1.76946,21600000.0
2005-09-27 05:45:00,1.76953,1.76953,1.76953,1.76953,1700000.0
2005-09-27 05:46:00,1.76945,1.7695,1.76945,1.7695,17200000.0
2005-09-27 05:47:00,1.7695,1.76955,1.7695,1.76955,48000001.0
2005-09-27 05:48:00,1.76954,1.76954,1.76942,1.76947,76800001.0
2005-09-27 05:49:00,1.76931,1.76933,1.76925,1.76925,27500000.0
2005-09-27 05:50:00,1.76927,1.76927,1.76927,1.76927,18799999.0
2005-09-27 05:51:00,1.76916,1.76916,1.76907,1.76909,63200000.0
2005-09-27 05:52:00,1.76912,1.76914,1.769,1.76914,50700000.0
2005-09-27 05:53:00,1.76915,1.76938,1.76915,1.76938,58700000.0
2005-09-27 05:54:00,1.76945,1.76947,1.7693,1.76945,72400000.0
2005-09-27 05:55:00,1.76938,1.76942,1.76931,1.76931,21000000.0
2005-09-27 05:56:00,1.76929,1.76938,1.76929,1.76935,46700000.0
2005-09-27 05:57:00,1.76946,1.76953,1.76945,1.76953,92400000.0
2005-09-27 05:58:00,1.76953,1.76967,1.76941,1.76961,56899999.0
2005-09-27 05:59:00,1.76959,1.76973,1.76959,1.76969,29400000.0
2005-09-27 06:00:00,1.76975,1.76975,1.76965,1.76967,82000001.0
2005-09-27 06:01:00,1.7697,1.7697,1.76956,1.76957,22900000.0
2005-09-27 06:02:00,1.7696,1.7696,1.76955,1.7696,10300000.0
2005-09-27 06:03:00,1.76967,1.76967,1.76955,1.76965,106200002.0
2005-09-27 06:04:00,1.76963,1.76963,1.76951,1.76957,56199998.0
2005-09-27 06:05:00,1.76938,1.76966,1.76935,1.76955,100800000.0
2005-09-27 06:06:00,1.76955,1.76965,1.76955,1.7696,69899999.0
2005-09-27 06:07:00,1.7696,1.76965,1.76955,1.7696,64899998.0
2005-09-27 06:08:00,1.7696,1.7696,1.76946,1.7696,85000001.0
2005-09-27 06:09:00,1.76959,1.76959,1.76936,1.7695,142500000.0
2005-09-27 06:10:00,1.76949,1.76949,1.76923,1.76933,23600000.0
2005-09-27 06:11:00,1.7693,1.7693,1.76919,1.76919,47000000.0
2005-09-27 06:12:00,1.76927,1.76931,1.76925,1.76929,38200000.0
2005-09-27 06:13:00,1.76933,1.76935,1.76925,1.76935,32850000.0
2005-09-27 06:14:00,1.76938,1.76938,1.76938,1.76938,14300000.0
2005-09-27 06:15:00,1.76947,1.76963,1.76947,1.76963,25000000.0
2005-09-27 06:16:00,1.76955,1.76961,1.76931,1.76953,148800004.0
2005-09-27 06:17:00,1.7696,1.76965,1.76955,1.7696,68869999.0
2005-09-27 06:18:00,1.76958,1.7697,1.76956,1.7697,52200001.0
2005-09-27 06:19:00,1.76966,1.76971,1.76966,1.76968,20300000.0
2005-09-27 06:20:00,1.76955,1.76956,1.76955,1.76956,59646996.0
2005-09-27 06:21:00,1.76966,1.76966,1.76955,1.7696,116500001.0
2005-09-27 06:22:00,1.76942,1.76953,1.76939,1.76947,91000000.0
2005-09-27 06:23:00,1.76955,1.76955,1.76923,1.76926,42300000.0
2005-09-27 06:24:00,1.76939,1.76956,1.76919,1.76919,65100000.0
2005-09-27 06:25:00,1.76933,1.76933,1.76914,1.76924,41300000.0
2005-09-27 06:26:00,1.76921,1.7694,1.76921,1.7694,27500000.0
2005-09-27 06:27:00,1.76944,1.76952,1.76942,1.7695,22500000.0
2005-09-27 06:28:00,1.7694,1.76947,1.7694,1.7694,37800000.0
2005-09-27 06:29:00,1.76947,1.76947,1.76947,1.76947,28799999.0
2005-09-27 06:30:00,1.76948,1.7696,1.76943,1.7696,26300000.0
2005-09-27 06:31:00,1.76956,1.76973,1.76955,1.76971,39700000.0
2005-09-27 06:32:00,1.76987,1.76993,1.76971,1.76978,115899998.0
2005-09-27 06:33:00,1.76985,1.76999,1.76985,1.76993,22000000.0
2005-09-27 06:34:00,1.76985,1.77002,1.76985,1.77,100100000.0
2005-09-27 06:35:00,1.77001,1.77001,1.76985,1.7699,55600000.0
2005-09-27 06:36:00,1.76997,1.77002,1.76991,1.76991,42000000.0
2005-09-27 06:37:00,1.76994,1.76996,1.76994,1.76996,10800000.0
2005-09-27 06:38:00,1.77005,1.77005,1.77005,1.77005,18200000.0
2005-09-27 06:39:00,1.77007,1.77018,1.77007,1.77018,14700000.0
2005-09-27 06:40:00,1.77023,1.77026,1.77018,1.77026,64399999.0
2005-09-27 06:41:00,1.77027,1.77033,1.77021,1.77033,77099999.0
2005-09-27 06:42:00,1.77031,1.77033,1.77027,1.77033,22400000.0
2005-09-27 06:43:00,1.77035,1.77035,1.7703,1.7703,29800000.0
2005-09-27 06:44:00,1.7703,1.77035,1.77025,1.7703,11200000.0
2005-09-27 06:45:00,1.77032,1.7704,1.77024,1.77035,41199999.0
2005-09-27 06:46:00,1.77042,1.77042,1.77029,1.77041,74100000.0
2005-09-27 06:47:00,1.7704,1.77048,1.77037,1.77037,43100001.0
2005-09-27 06:48:00,1.77047,1.77051,1.7704,1.77047,37800000.0
2005-09-27 06:49:00,1.77047,1.7705,1.77039,1.77044,26100000.0
2005-09-27 06:50:00,1.77043,1.77047,1.77043,1.77047,22300000.0
2005-09-27 06:51:00,1.77055,1.77072,1.77055,1.77068,26400000.0
2005-09-27 06:52:00,1.77077,1.77089,1.77063,1.77063,59600000.0
2005-09-27 06:53:00,1.77097,1.77099,1.77071,1.77083,55500000.0
2005-09-27 06:54:00,1.7709,1.7709,1.77075,1.77084,47699999.0
2005-09-27 06:55:00,1.77063,1.77071,1.77052,1.77052,72500000.0
2005-09-27 06:56:00,1.77042,1.77048,1.77042,1.77048,10800000.0
2005-09-27 06:57:00,1.7704,1.7704,1.7704,1.7704,3300000.0
2005-09-27 06:58:00,1.77043,1.77043,1.77034,1.7704,53949999.0
2005-09-27 06:59:00,1.77025,1.77025,1.76979,1.76979,38000000.0
2005-09-27 07:00:00,1.76994,1.76994,1.76983,1.76985,50400001.0
2005-09-27 07:01:00,1.7699,1.77001,1.76988,1.76994,79799999.0
2005-09-27 07:02:00,1.77007,1.77011,1.77007,1.77011,11000000.0
2005-09-27 07:03:00,1.7701,1.77018,1.7701,1.7701,56700000.0
2005-09-27 07:04:00,1.77023,1.77023,1.77022,1.77022,21000000.0
2005-09-27 07:05:00,1.77028,1.77041,1.77026,1.77028,62400000.0
2005-09-27 07:06:00,1.77025,1.77038,1.77025,1.77031,41100000.0
2005-09-27 07:07:00,1.77035,1.77035,1.77021,1.77021,61500000.0
2005-09-27 07:08:00,1.77032,1.77047,1.77032,1.77045,69700002.0
2005-09-27 07:09:00,1.7704,1.7704,1.7703,1.7704,38700001.0
2005-09-27 07:10:00,1.77029,1.77029,1.77026,1.77026,31600001.0
2005-09-27 07:11:00,1.77004,1.77004,1.77001,1.77001,14000000.0
2005-09-27 07:12:00,1.7701,1.77017,1.77008,1.77008,50000000.0
2005-09-27 07:13:00,1.77007,1.77012,1.76989,1.76989,97799997.0
2005-09-27 07:14:00,1.76992,1.77011,1.7699,1.77007,102500000.0
2005-09-27 07:15:00,1.77017,1.77022,1.77006,1.77017,50200001.0
2005-09-27 07:16:00,1.77017,1.7702,1.77016,1.7702,23800000.0
2005-09-27 07:17:00,1.77023,1.77023,1.77009,1.77016,43700000.0
2005-09-27 07:18:00,1.7702,1.77044,1.7702,1.77028,42600000.0
2005-09-27 07:19:00,1.7704,1.77061,1.77033,1.77033,74200000.0
2005-09-27 07:20:00,1.77029,1.77042,1.77028,1.77037,85100000.0
2005-09-27 07:21:00,1.7703,1.77052,1.7703,1.77052,71200000.0
2005-09-27 07:22:00,1.77038,1.77039,1.77023,1.77039,47400000.0
2005-09-27 07:23:00,1.7704,1.7704,1.77028,1.77035,83500001.0
2005-09-27 07:24:00,1.77062,1.77068,1.77009,1.77027,89000000.0
2005-09-27 07:25:00,1.7702,1.7702,1.76996,1.77002,81000001.0
2005-09-27 07:26:00,1.76998,1.77001,1.76988,1.76988,125600002.0
2005-09-27 07:27:00,1.7698,1.77014,1.7698,1.77014,40799999.0
2005-09-27 07:28:00,1.77014,1.77014,1.77014,1.77014,8100000.0
2005-09-27 07:29:00,1.77019,1.77029,1.77019,1.77024,28400001.0
2005-09-27 07:30:00,1.77015,1.77015,1.77003,1.77008,56900001.0
2005-09-27 07:31:00,1.77006,1.77024,1.77,1.77024,48000001.0
2005-09-27 07:32:00,1.77023,1.77023,1.7701,1.77019,103600001.0
2005-09-27 07:33:00,1.77028,1.77033,1.77023,1.77027,60870000.0
2005-09-27 07:34:00,1.7702,1.77032,1.7702,1.77021,52800000.0
2005-09-27 07:35:00,1.77022,1.77022,1.77008,1.77011,86200002.0
2005-09-27 07:36:00,1.77015,1.77015,1.7701,1.7701,65499999.0
2005-09-27 07:37:00,1.77013,1.77021,1.77012,1.77012,78099998.0
2005-09-27 07:38:00,1.77008,1.77018,1.77008,1.77018,22600001.0
2005-09-27 07:39:00,1.77006,1.77006,1.77004,1.77004,28700001.0
2005-09-27 07:40:00,1.77002,1.77011,1.77,1.77009,57300001.0
2005-09-27 07:41:00,1.77015,1.77015,1.7701,1.7701,19400000.0
2005-09-27 07:42:00,1.77008,1.7701,1.76997,1.76997,94400000.0
2005-09-27 07:43:00,1.77011,1.77015,1.77007,1.7701,64100000.0
2005-09-27 07:44:00,1.7701,1.77018,1.77008,1.77018,38500000.0
2005-09-27 07:45:00,1.77018,1.77031,1.77018,1.77028,62100001.0
2005-09-27 07:46:00,1.77026,1.77028,1.77024,1.77028,55500000.0
2005-09-27 07:47:00,1.77018,1.77018,1.77017,1.77017,17600000.0
2005-09-27 07:48:00,1.77017,1.77032,1.7701,1.77022,61600000.0
2005-09-27 07:49:00,1.77027,1.77033,1.77024,1.77033,43900001.0
2005-09-27 07:50:00,1.77026,1.77026,1.77021,1.77021,2700000.0
2005-09-27 07:51:00,1.77021,1.77028,1.77021,1.77025,52500000.0
2005-09-27 07:52:00,1.76999,1.76999,1.76932,1.76938,46799999.0
2005-09-27 07:53:00,1.76932,1.76932,1.76899,1.76903,79900000.0
2005-09-27 07:54:00,1.76902,1.76902,1.76892,1.76892,41999999.0
2005-09-27 07:55:00,1.76912,1.76928,1.76912,1.76928,5900000.0
2005-09-27 07:56:00,1.76943,1.76948,1.76924,1.76927,74600000.0
2005-09-27 07:57:00,1.76925,1.76928,1.76905,1.76919,81700000.0
2005-09-27 07:58:00,1.76903,1.76918,1.76903,1.7691,70299999.0
2005-09-27 07:59:00,1.76908,1.76909,1.76887,1.76891,52200001.0
2005-09-27 08:00:00,1.7687,1.7687,1.76813,1.76824,101899999.0
2005-09-27 08:01:00,1.76836,1.76836,1.7678,1.76792,106199996.0
2005-09-27 08:02:00,1.76795,1.76807,1.76789,1.76801,42800000.0
2005-09-27 08:03:00,1.76793,1.76793,1.76776,1.76778,68900000.0
2005-09-27 08:04:00,1.76757,1.76757,1.76704,1.76714,66099999.0
2005-09-27 08:05:00,1.76719,1.76751,1.76709,1.76751,68400000.0
2005-09-27 08:06:00,1.76748,1.7683,1.76747,1.7683,60900000.0
2005-09-27 08:07:00,1.76833,1.76852,1.76825,1.76827,72149998.0
2005-09-27 08:08:00,1.76822,1.76829,1.76818,1.7682,77700000.0
2005-09-27 08:09:00,1.76805,1.76805,1.76791,1.76798,13900000.0
2005-09-27 08:10:00,1.76792,1.76799,1.76785,1.76795,107300001.0
2005-09-27 08:11:00,1.7681,1.7681,1.76754,1.76754,79600000.0
2005-09-27 08:12:00,1.76735,1.76742,1.76724,1.76738,84900001.0
2005-09-27 08:13:00,1.76728,1.76745,1.76714,1.76723,89900000.0
2005-09-27 08:14:00,1.76724,1.76731,1.76707,1.76707,25499999.0
2005-09-27 08:15:00,1.76697,1.76709,1.76684,1.76684,120100001.0
2005-09-27 08:16:00,1.76684,1.76687,1.76599,1.76599,64400000.0
2005-09-27 08:17:00,1.76615,1.76643,1.76611,1.76643,51700000.0
2005-09-27 08:18:00,1.76643,1.76643,1.76629,1.76637,100999998.0
2005-09-27 08:19:00,1.76658,1.76705,1.76658,1.76705,64500001.0
2005-09-27 08:20:00,1.76712,1.76738,1.76712,1.76736,44100000.0
2005-09-27 08:21:00,1.76734,1.76759,1.76734,1.76748,83700000.0
2005-09-27 08:22:00,1.76746,1.76786,1.76746,1.76786,67100000.0
2005-09-27 08:23:00,1.76795,1.76795,1.76765,1.76777,25500000.0
2005-09-27 08:24:00,1.7676,1.7676,1.76714,1.76725,50800000.0
2005-09-27 08:25:00,1.76709,1.76709,1.76691,1.76703,45900000.0
2005-09-27 08:26:00,1.767,1.7675,1.767,1.76738,69900000.0
2005-09-27 08:27:00,1.76733,1.76733,1.76707,1.76707,31300000.0
2005-09-27 08:28:00,1.76712,1.76722,1.76712,1.76714,57100000.0
2005-09-27 08:29:00,1.76715,1.76746,1.76715,1.76739,82900002.0
2005-09-27 08:30:00,1.7673,1.7673,1.76714,1.76718,36200000.0
2005-09-27 08:31:00,1.76716,1.76732,1.76716,1.76726,48700001.0
2005-09-27 08:32:00,1.76736,1.76738,1.76726,1.7673,73900000.0
2005-09-27 08:33:00,1.76727,1.76727,1.76713,1.76713,65599999.0
2005-09-27 08:34:00,1.76707,1.76718,1.76707,1.76712,55200000.0
2005-09-27 08:35:00,1.7671,1.7671,1.76691,1.76691,71099999.0
2005-09-27 08:36:00,1.76696,1.76702,1.76696,1.76702,5200000.0
2005-09-27 08:37:00,1.76679,1.76679,1.76656,1.76656,17100000.0
2005-09-27 08:38:00,1.76639,1.76639,1.76612,1.76617,35800000.0
2005-09-27 08:39:00,1.76635,1.76641,1.76604,1.7664,107699999.0
2005-09-27 08:40:00,1.76636,1.7665,1.76628,1.76648,112100000.0
2005-09-27 08:41:00,1.7665,1.7665,1.76604,1.76604,80999999.0
2005-09-27 08:42:00,1.7661,1.76629,1.7661,1.76619,38200000.0
2005-09-27 08:43:00,1.76615,1.7662,1.76602,1.76602,55100000.0
2005-09-27 08:44:00,1.76589,1.76589,1.76578,1.76578,21600000.0
2005-09-27 08:45:00,1.76572,1.76572,1.76534,1.76535,37199999.0
2005-09-27 08:46:00,1.76528,1.76542,1.76527,1.76542,95699999.0
2005-09-27 08:47:00,1.76533,1.76545,1.76519,1.76528,28900000.0
2005-09-27 08:48:00,1.7652,1.76525,1.76508,1.76509,53500000.0
2005-09-27 08:49:00,1.76508,1.76508,1.76494,1.76507,41000000.0
2005-09-27 08:50:00,1.76504,1.76504,1.76491,1.76502,84700001.0
2005-09-27 08:51:00,1.76508,1.76546,1.76508,1.76546,24300000.0
2005-09-27 08:52:00,1.76564,1.7666,1.76564,1.76658,71300001.0
2005-09-27 08:53:00,1.76645,1.76645,1.76627,1.76627,21600000.0
2005-09-27 08:54:00,1.76615,1.76631,1.76607,1.76631,25500000.0
2005-09-27 08:55:00,1.7663,1.76657,1.76623,1.76655,70500000.0
2005-09-27 08:56:00,1.76619,1.76635,1.76594,1.76607,102100002.0
2005-09-27 08:57:00,1.76627,1.76648,1.76627,1.76633,64900000.0
2005-09-27 08:58:00,1.76621,1.76629,1.76621,1.76629,13200000.0
2005-09-27 08:59:00,1.76639,1.76651,1.76639,1.76648,41199999.0
2005-09-27 09:00:00,1.76652,1.76653,1.76629,1.76629,80600002.0
2005-09-27 09:01:00,1.76637,1.76651,1.76637,1.76649,20800000.0
2005-09-27 09:02:00,1.76659,1.76685,1.76659,1.76669,41299999.0
2005-09-27 09:03:00,1.76675,1.7668,1.76667,1.76675,59799999.0
2005-09-27 09:04:00,1.76669,1.76679,1.76664,1.76673,95300002.0
2005-09-27 09:05:00,1.76677,1.76685,1.76674,1.76678,64200001.0
2005-09-27 09:06:00,1.76699,1.7675,1.76699,1.7675,29100000.0
2005-09-27 09:07:00,1.76754,1.76761,1.76721,1.76721,58699999.0
2005-09-27 09:08:00,1.76714,1.76729,1.76697,1.76703,37700000.0
2005-09-27 09:09:00,1.76708,1.76708,1.76681,1.76685,68199999.0
2005-09-27 09:10:00,1.76713,1.76745,1.76713,1.76745,87999998.0
2005-09-27 09:11:00,1.76744,1.76754,1.76744,1.76754,54099998.0
2005-09-27 09:12:00,1.76758,1.76758,1.76732,1.76753,54600001.0
2005-09-27 09:13:00,1.76732,1.76732,1.76699,1.76704,43200000.0
2005-09-27 09:14:00,1.76697,1.7671,1.76673,1.7669,69600001.0
2005-09-27 09:15:00,1.7668,1.76684,1.76671,1.76677,72600000.0
2005-09-27 09:16:00,1.76679,1.76691,1.76678,1.76681,41000000.0
2005-09-27 09:17:00,1.76692,1.76696,1.76679,1.7669,83799999.0
2005-09-27 09:18:00,1.76696,1.76696,1.7669,1.7669,43800000.0
2005-09-27 09:19:00,1.76665,1.76665,1.76609,1.76609,72399998.0
2005-09-27 09:20:00,1.76605,1.76605,1.76588,1.76599,37600001.0
2005-09-27 09:21:00,1.76605,1.76612,1.76599,1.76605,59600000.0
2005-09-27 09:22:00,1.76617,1.76632,1.76617,1.76622,60999999.0
2005-09-27 09:23:00,1.76623,1.76623,1.76604,1.76608,40400000.0
2005-09-27 09:24:00,1.76609,1.76614,1.76596,1.76608,152299999.0
2005-09-27 09:25:00,1.76616,1.76629,1.76576,1.7658,95399999.0
2005-09-27 09:26:00,1.76566,1.76581,1.76558,1.76581,47800001.0
2005-09-27 09:27:00,1.7659,1.76599,1.7659,1.76592,46000000.0
2005-09-27 09:28:00,1.76586,1.76586,1.76557,1.7657,56200000.0
2005-09-27 09:29:00,1.76577,1.76587,1.76576,1.76578,109000000.0
2005-09-27 09:30:00,1.76563,1.76563,1.76544,1.76555,57200001.0
2005-09-27 09:31:00,1.76562,1.76581,1.76553,1.76581,97500000.0
2005-09-27 09:32:00,1.7658,1.76601,1.7658,1.76601,53199999.0
2005-09-27 09:33:00,1.76611,1.76611,1.76604,1.76604,6200000.0
2005-09-27 09:34:00,1.76607,1.76629,1.76607,1.76621,68199999.0
2005-09-27 09:35:00,1.76627,1.76669,1.76627,1.76669,52500001.0
2005-09-27 09:36:00,1.76664,1.76675,1.76664,1.76667,40200000.0
2005-09-27 09:37:00,1.76671,1.76679,1.76661,1.76663,74600000.0
2005-09-27 09:38:00,1.7666,1.76664,1.76653,1.76658,79100001.0
2005-09-27 09:39:00,1.76641,1.7666,1.76641,1.7665,74200001.0
2005-09-27 09:40:00,1.76644,1.76647,1.76642,1.76642,8100000.0
2005-09-27 09:41:00,1.76611,1.76649,1.76611,1.76639,62200000.0
2005-09-27 09:42:00,1.76652,1.76665,1.76652,1.76658,40200000.0
2005-09-27 09:43:00,1.76662,1.76696,1.76662,1.76691,28300000.0
2005-09-27 09:44:00,1.76698,1.76706,1.76697,1.767,115099998.0
2005-09-27 09:45:00,1.76699,1.76715,1.76699,1.76715,43400000.0
2005-09-27 09:46:00,1.76723,1.76727,1.76706,1.7671,46170000.0
2005-09-27 09:47:00,1.767,1.76701,1.76683,1.76683,93299996.0
2005-09-27 09:48:00,1.76687,1.76689,1.76665,1.76665,52200000.0
2005-09-27 09:49:00,1.76658,1.76658,1.76629,1.76629,44100000.0
2005-09-27 09:50:00,1.76639,1.76649,1.76639,1.76649,23099999.0
2005-09-27 09:51:00,1.76665,1.76665,1.76658,1.7666,115500000.0
2005-09-27 09:52:00,1.76662,1.76697,1.76662,1.76697,52300000.0
2005-09-27 09:53:00,1.76692,1.76695,1.76689,1.76693,35600000.0
2005-09-27 09:54:00,1.76697,1.76708,1.76691,1.76705,58599999.0
2005-09-27 09:55:00,1.76703,1.76703,1.76679,1.76694,88100000.0
2005-09-27 09:56:00,1.76703,1.76703,1.76691,1.76697,19600000.0
2005-09-27 09:57:00,1.76701,1.76736,1.76701,1.76736,54800000.0
2005-09-27 09:58:00,1.76757,1.76773,1.76757,1.76764,45800000.0
2005-09-27 09:59:00,1.7676,1.76773,1.76717,1.76717,46200000.0
2005-09-27 10:00:00,1.76685,1.76707,1.76664,1.76672,126599998.0
2005-09-27 10:01:00,1.76662,1.76675,1.76599,1.76599,56249999.0
2005-09-27 10:02:00,1.7658,1.76636,1.76578,1.76636,20000000.0
2005-09-27 10:03:00,1.76667,1.76667,1.76607,1.76607,69100000.0
2005-09-27 10:04:00,1.76628,1.76675,1.76628,1.76675,84099999.0
2005-09-27 10:05:00,1.76675,1.76688,1.76667,1.76688,69400001.0
2005-09-27 10:06:00,1.76689,1.76689,1.76662,1.76662,44000000.0
2005-09-27 10:07:00,1.76673,1.76679,1.7667,1.7667,39000000.0
2005-09-27 10:08:00,1.76678,1.76719,1.76678,1.76714,93100001.0
2005-09-27 10:09:00,1.7673,1.76765,1.7673,1.76765,18600000.0
2005-09-27 10:10:00,1.76777,1.76787,1.76748,1.76784,106799999.0
2005-09-27 10:11:00,1.76787,1.76806,1.76781,1.76781,45400001.0
2005-09-27 10:12:00,1.76782,1.76783,1.76717,1.76717,48800000.0
2005-09-27 10:13:00,1.76708,1.76731,1.76708,1.76726,102999998.0
2005-09-27 10:14:00,1.7672,1.76723,1.7671,1.76723,97299999.0
2005-09-27 10:15:00,1.7673,1.76731,1.76718,1.76727,59000000.0
2005-09-27 10:16:00,1.76724,1.76733,1.7672,1.76729,107300000.0
2005-09-27 10:17:00,1.76723,1.76723,1.76704,1.76704,53600000.0
2005-09-27 10:18:00,1.76732,1.76785,1.76732,1.76778,64400000.0
2005-09-27 10:19:00,1.7676,1.76761,1.76747,1.76761,43700000.0
2005-09-27 10:20:00,1.7676,1.76768,1.76754,1.76754,53700000.0
2005-09-27 10:21:00,1.76755,1.76801,1.76755,1.76801,88200001.0
2005-09-27 10:22:00,1.76802,1.76809,1.76787,1.76806,91700001.0
2005-09-27 10:23:00,1.76808,1.76808,1.7679,1.76799,40700000.0
2005-09-27 10:24:00,1.76801,1.76803,1.76777,1.76777,24300000.0
2005-09-27 10:25:00,1.76776,1.768,1.76769,1.768,35900000.0
2005-09-27 10:26:00,1.76802,1.76848,1.768,1.76848,79799999.0
2005-09-27 10:27:00,1.76865,1.76882,1.76865,1.76865,18400000.0
2005-09-27 10:28:00,1.76865,1.76873,1.76858,1.76858,29900000.0
2005-09-27 10:29:00,1.76858,1.76862,1.76854,1.76854,39600000.0
2005-09-27 10:30:00,1.76851,1.76851,1.76833,1.76843,33100000.0
2005-09-27 10:31:00,1.76842,1.76849,1.76838,1.76838,53999999.0
2005-09-27 10:32:00,1.76825,1.76825,1.76811,1.76811,49499999.0
2005-09-27 10:33:00,1.76805,1.76829,1.768,1.76829,42100000.0
2005-09-27 10:34:00,1.76827,1.76827,1.76814,1.76823,43200000.0
2005-09-27 10:35:00,1.76823,1.76828,1.76817,1.76828,51100000.0
2005-09-27 10:36:00,1.7683,1.76839,1.7683,1.76837,62300000.0
2005-09-27 10:37:00,1.76827,1.76832,1.76811,1.76832,94700001.0
2005-09-27 10:38:00,1.76834,1.76834,1.76825,1.7683,90000000.0
2005-09-27 10:39:00,1.76823,1.76838,1.76817,1.76836,35600000.0
2005-09-27 10:40:00,1.76852,1.76859,1.76849,1.76856,71399999.0
2005-09-27 10:41:00,1.76844,1.76844,1.76834,1.76835,82800001.0
2005-09-27 10:42:00,1.7684,1.7684,1.76821,1.76836,45800000.0
2005-09-27 10:43:00,1.76847,1.76872,1.76846,1.76872,120000002.0
2005-09-27 10:44:00,1.76872,1.76872,1.76857,1.76861,36800000.0
2005-09-27 10:45:00,1.76867,1.76872,1.7686,1.76867,99700004.0
2005-09-27 10:46:00,1.76853,1.7689,1.76853,1.7689,33800000.0
2005-09-27 10:47:00,1.76897,1.76903,1.76893,1.76903,60100001.0
2005-09-27 10:48:00,1.76903,1.76915,1.76893,1.76893,37900000.0
2005-09-27 10:49:00,1.769,1.76905,1.76899,1.76905,83000001.0
2005-09-27 10:50:00,1.76896,1.76898,1.76892,1.76898,63000000.0
2005-09-27 10:51:00,1.76906,1.76928,1.76896,1.76928,83300002.0
2005-09-27 10:52:00,1.76944,1.76997,1.76937,1.76993,23300000.0
2005-09-27 10:53:00,1.77002,1.77008,1.76991,1.77008,135600001.0
2005-09-27 10:54:00,1.7702,1.77025,1.77004,1.77004,27700000.0
2005-09-27 10:55:00,1.77,1.77012,1.7699,1.77003,37800000.0
2005-09-27 10:56:00,1.77009,1.77011,1.76988,1.76988,114000002.0
2005-09-27 10:57:00,1.76997,1.77001,1.76991,1.76997,46800000.0
2005-09-27 10:58:00,1.76991,1.76991,1.76967,1.7698,120899998.0
2005-09-27 10:59:00,1.76974,1.76974,1.76953,1.7696,77250000.0
2005-09-27 11:00:00,1.7695,1.76956,1.76932,1.76953,54899999.0
2005-09-27 11:01:00,1.76955,1.76958,1.76943,1.76951,90600000.0
2005-09-27 11:02:00,1.7695,1.76956,1.7694,1.7694,75900000.0
2005-09-27 11:03:00,1.76939,1.76939,1.76925,1.76929,55800000.0
2005-09-27 11:04:00,1.76928,1.76937,1.76928,1.76931,43300000.0
2005-09-27 11:05:00,1.76934,1.76934,1.76892,1.76896,112999999.0
2005-09-27 11:06:00,1.76903,1.76903,1.76892,1.76893,41700000.0
2005-09-27 11:07:00,1.76899,1.76904,1.76897,1.76903,82299999.0
2005-09-27 11:08:00,1.76902,1.76902,1.7688,1.769,73800001.0
2005-09-27 11:09:00,1.76898,1.76898,1.76877,1.76877,49799998.0
2005-09-27 11:10:00,1.7687,1.76875,1.7686,1.7686,78700000.0
2005-09-27 11:11:00,1.76857,1.76857,1.76828,1.76829,52899999.0
2005-09-27 11:12:00,1.76821,1.76824,1.76814,1.76815,52999999.0
2005-09-27 11:13:00,1.7681,1.7681,1.76784,1.76795,32400000.0
2005-09-27 11:14:00,1.76791,1.76798,1.76791,1.76798,52000001.0
2005-09-27 11:15:00,1.76798,1.76799,1.76794,1.76799,61400001.0
2005-09-27 11:16:00,1.76791,1.76796,1.76779,1.76796,46800000.0
2005-09-27 11:17:00,1.76796,1.76808,1.76796,1.76804,19200000.0
2005-09-27 11:18:00,1.76808,1.76808,1.76793,1.76807,71500000.0
2005-09-27 11:19:00,1.76798,1.768,1.76791,1.76793,96700000.0
2005-09-27 11:20:00,1.76793,1.76793,1.76734,1.76734,122399999.0
2005-09-27 11:21:00,1.76761,1.76781,1.76761,1.76769,41900000.0
2005-09-27 11:22:00,1.7678,1.7678,1.76747,1.76766,67900000.0
2005-09-27 11:23:00,1.76763,1.76763,1.7675,1.76757,31500000.0
2005-09-27 11:24:00,1.76761,1.76778,1.76748,1.76778,31000000.0
2005-09-27 11:25:00,1.76769,1.76776,1.7676,1.76762,89400000.0
2005-09-27 11:26:00,1.7676,1.76768,1.76752,1.76752,103100000.0
2005-09-27 11:27:00,1.76752,1.76768,1.7675,1.7675,56200000.0
2005-09-27 11:28:00,1.76758,1.76778,1.76758,1.76778,48100000.0
2005-09-27 11:29:00,1.76782,1.76799,1.76782,1.76795,42500000.0
2005-09-27 11:30:00,1.76788,1.76809,1.76788,1.76805,81200001.0
2005-09-27 11:31:00,1.76803,1.76816,1.768,1.76802,95500000.0
2005-09-27 11:32:00,1.76802,1.76821,1.76802,1.76821,73800000.0
2005-09-27 11:33:00,1.76809,1.76809,1.76799,1.76808,54699999.0
2005-09-27 11:34:00,1.76802,1.76802,1.7678,1.76786,44600000.0
2005-09-27 11:35:00,1.76776,1.76776,1.76758,1.76774,73200001.0
2005-09-27 11:36:00,1.76763,1.76772,1.76745,1.76772,41700000.0
2005-09-27 11:37:00,1.76771,1.76771,1.76749,1.76759,109299999.0
2005-09-27 11:38:00,1.76763,1.76768,1.76754,1.76768,44900000.0
2005-09-27 11:39:00,1.76768,1.7677,1.76762,1.76762,44700000.0
2005-09-27 11:40:00,1.76751,1.7676,1.76745,1.76752,45900000.0
2005-09-27 11:41:00,1.76757,1.76763,1.76753,1.76753,37100000.0
2005-09-27 11:42:00,1.76748,1.76755,1.76735,1.76735,78450001.0
2005-09-27 11:43:00,1.7674,1.76759,1.76739,1.76739,47000000.0
2005-09-27 11:44:00,1.76728,1.76728,1.76708,1.76715,62500001.0
2005-09-27 11:45:00,1.7672,1.7673,1.7672,1.76722,40700000.0
2005-09-27 11:46:00,1.76728,1.76739,1.76726,1.76737,65700000.0
2005-09-27 11:47:00,1.76751,1.76798,1.76751,1.76755,93499999.0
2005-09-27 11:48:00,1.76754,1.76791,1.76754,1.76791,106400000.0
2005-09-27 11:49:00,1.76794,1.76808,1.76786,1.76786,30900000.0
2005-09-27 11:50:00,1.76783,1.76791,1.7678,1.76786,63200000.0
2005-09-27 11:51:00,1.76781,1.76783,1.7677,1.76783,36800000.0
2005-09-27 11:52:00,1.76788,1.76802,1.76782,1.76802,69600000.0
2005-09-27 11:53:00,1.76802,1.76822,1.76802,1.76822,79100000.0
2005-09-27 11:54:00,1.76819,1.76847,1.76817,1.76835,47400000.0
2005-09-27 11:55:00,1.76845,1.76854,1.76841,1.76847,50100000.0
2005-09-27 11:56:00,1.76848,1.76863,1.76842,1.76863,37800000.0
2005-09-27 11:57:00,1.7688,1.76887,1.76872,1.76886,95300001.0
2005-09-27 11:58:00,1.76881,1.76899,1.76881,1.76899,40800001.0
2005-09-27 11:59:00,1.76908,1.76912,1.76896,1.769,149800001.0
2005-09-27 12:00:00,1.76892,1.76892,1.76866,1.7687,107799998.0
2005-09-27 12:01:00,1.76867,1.76876,1.76867,1.76872,63800000.0
2005-09-27 12:02:00,1.76873,1.76878,1.76865,1.76865,27800000.0
2005-09-27 12:03:00,1.7685,1.7685,1.76838,1.76838,20700000.0
2005-09-27 12:04:00,1.76835,1.76841,1.76827,1.76827,91300002.0
2005-09-27 12:05:00,1.76835,1.76835,1.76825,1.76835,67800001.0
2005-09-27 12:06:00,1.7683,1.76837,1.76828,1.76832,56699999.0
2005-09-27 12:07:00,1.76832,1.76832,1.76815,1.76818,54100000.0
2005-09-27 12:08:00,1.76806,1.76806,1.76798,1.76798,13800000.0
2005-09-27 12:09:00,1.768,1.76806,1.76795,1.768,32100000.0
2005-09-27 12:10:00,1.76796,1.76803,1.76789,1.76803,29500000.0
2005-09-27 12:11:00,1.76803,1.7681,1.76783,1.76783,29700000.0
2005-09-27 12:12:00,1.76782,1.76791,1.76782,1.76789,74100001.0
2005-09-27 12:13:00,1.76788,1.7679,1.76782,1.76782,64599999.0
2005-09-27 12:14:00,1.76792,1.76792,1.76777,1.76781,79099999.0
2005-09-27 12:15:00,1.76785,1.76785,1.7678,1.7678,25000001.0
2005-09-27 12:16:00,1.76787,1.76787,1.76762,1.76785,57799999.0
2005-09-27 12:17:00,1.76788,1.76789,1.76781,1.76789,39300000.0
2005-09-27 12:18:00,1.76788,1.76788,1.76782,1.76782,41100000.0
2005-09-27 12:19:00,1.76782,1.76782,1.76762,1.76765,72400000.0
2005-09-27 12:20:00,1.76773,1.76776,1.76766,1.76776,76899998.0
2005-09-27 12:21:00,1.76764,1.7678,1.76764,1.76764,79000001.0
2005-09-27 12:22:00,1.76751,1.76751,1.76737,1.7674,49700000.0
2005-09-27 12:23:00,1.76749,1.76768,1.76749,1.76767,84400000.0
2005-09-27 12:24:00,1.76758,1.76769,1.76754,1.76763,35200000.0
2005-09-27 12:25:00,1.76756,1.76772,1.76744,1.76772,41400000.0
2005-09-27 12:26:00,1.7678,1.7678,1.76752,1.76752,52400001.0
2005-09-27 12:27:00,1.76758,1.76765,1.76751,1.76751,50800001.0
2005-09-27 12:28:00,1.76755,1.76756,1.76742,1.76751,72900000.0
2005-09-27 12:29:00,1.76758,1.7677,1.76757,1.76762,69300000.0
2005-09-27 12:30:00,1.76773,1.76773,1.76762,1.76768,127000003.0
2005-09-27 12:31:00,1.76772,1.7678,1.7677,1.76778,57700000.0
2005-09-27 12:32:00,1.76777,1.76783,1.76769,1.76778,60299999.0
2005-09-27 12:33:00,1.76785,1.76785,1.76778,1.76785,38500000.0
2005-09-27 12:34:00,1.76784,1.76791,1.76767,1.76767,27400000.0
2005-09-27 12:35:00,1.7677,1.76773,1.76763,1.76767,73900001.0
2005-09-27 12:36:00,1.76763,1.76763,1.76744,1.76747,68600000.0
2005-09-27 12:37:00,1.76742,1.76745,1.76734,1.76745,38900000.0
2005-09-27 12:38:00,1.76738,1.7675,1.76731,1.7675,89799998.0
2005-09-27 12:39:00,1.7675,1.76761,1.76733,1.76733,63300001.0
2005-09-27 12:40:00,1.76728,1.76739,1.76725,1.76734,100700000.0
2005-09-27 12:41:00,1.76727,1.7674,1.76727,1.76729,50800000.0
2005-09-27 12:42:00,1.76725,1.76728,1.76697,1.76697,25700000.0
2005-09-27 12:43:00,1.76685,1.76685,1.76659,1.76683,83600000.0
2005-09-27 12:44:00,1.76672,1.7668,1.7666,1.7667,87900001.0
2005-09-27 12:45:00,1.76671,1.76671,1.76651,1.76658,52800000.0
2005-09-27 12:46:00,1.76669,1.76675,1.76661,1.76675,75000000.0
2005-09-27 12:47:00,1.76665,1.76665,1.76628,1.7663,76400001.0
2005-09-27 12:48:00,1.76625,1.76647,1.7662,1.76641,47700000.0
2005-09-27 12:49:00,1.76642,1.76652,1.76629,1.76629,91899999.0
2005-09-27 12:50:00,1.76622,1.76622,1.76604,1.76615,60599998.0
2005-09-27 12:51:00,1.76597,1.76604,1.76583,1.76593,58700000.0
2005-09-27 12:52:00,1.7658,1.7659,1.76575,1.7658,67800000.0
2005-09-27 12:53:00,1.7659,1.76609,1.76587,1.76587,121399998.0
2005-09-27 12:54:00,1.76581,1.76591,1.76567,1.76578,50500000.0
2005-09-27 12:55:00,1.76582,1.76592,1.76569,1.76578,69300000.0
2005-09-27 12:56:00,1.76573,1.76594,1.76573,1.76594,52900000.0
2005-09-27 12:57:00,1.76594,1.76599,1.76594,1.76599,8800000.0
2005-09-27 12:58:00,1.76593,1.76593,1.76561,1.76561,49700000.0
2005-09-27 12:59:00,1.7653,1.76572,1.7653,1.7656,55300000.0
2005-09-27 13:00:00,1.76563,1.76591,1.76562,1.76591,29000000.0
2005-09-27 13:01:00,1.76588,1.76609,1.76588,1.76609,60199999.0
2005-09-27 13:02:00,1.76608,1.7663,1.76599,1.7663,50000000.0
2005-09-27 13:03:00,1.7664,1.7664,1.76618,1.76618,51300000.0
2005-09-27 13:04:00,1.76616,1.76659,1.76616,1.76659,53800001.0
2005-09-27 13:05:00,1.76662,1.76671,1.76652,1.76652,71600000.0
2005-09-27 13:06:00,1.76657,1.7666,1.76648,1.76654,93200000.0
2005-09-27 13:07:00,1.7667,1.76684,1.7667,1.7668,134200000.0
2005-09-27 13:08:00,1.76685,1.76696,1.76683,1.76696,94900000.0
2005-09-27 13:09:00,1.76688,1.76708,1.76688,1.76707,34100000.0
2005-09-27 13:10:00,1.767,1.76702,1.767,1.767,60299998.0
2005-09-27 13:11:00,1.76707,1.76727,1.76707,1.76727,38900000.0
2005-09-27 13:12:00,1.7672,1.7672,1.76702,1.76715,91800000.0
2005-09-27 13:13:00,1.76703,1.76726,1.76703,1.76726,72100000.0
2005-09-27 13:14:00,1.76729,1.76737,1.76707,1.76707,72899998.0
2005-09-27 13:15:00,1.76702,1.76702,1.76682,1.76682,56999999.0
2005-09-27 13:16:00,1.76685,1.76697,1.76685,1.76697,47200000.0
2005-09-27 13:17:00,1.767,1.76701,1.76684,1.767,43399999.0
2005-09-27 13:18:00,1.76705,1.76724,1.7669,1.76715,106700001.0
2005-09-27 13:19:00,1.76725,1.76738,1.76702,1.76738,58000000.0
2005-09-27 13:20:00,1.76743,1.76747,1.76736,1.76747,79699998.0
2005-09-27 13:21:00,1.7675,1.7675,1.76736,1.76736,62600000.0
2005-09-27 13:22:00,1.76745,1.76756,1.76737,1.76741,64599999.0
2005-09-27 13:23:00,1.76738,1.76738,1.76711,1.76711,30699999.0
2005-09-27 13:24:00,1.76714,1.76738,1.76714,1.76724,62399999.0
2005-09-27 13:25:00,1.76732,1.76742,1.76732,1.76733,17800000.0
2005-09-27 13:26:00,1.7672,1.76734,1.76709,1.76709,53400001.0
2005-09-27 13:27:00,1.76702,1.76707,1.76698,1.76704,47000000.0
2005-09-27 13:28:00,1.76698,1.76698,1.76688,1.76688,69500000.0
2005-09-27 13:29:00,1.76689,1.76705,1.76689,1.76692,75100000.0
2005-09-27 13:30:00,1.76687,1.76693,1.7668,1.7668,69900000.0
2005-09-27 13:31:00,1.76687,1.76688,1.76683,1.76683,33800000.0
2005-09-27 13:32:00,1.76679,1.7669,1.76678,1.76685,82799999.0
2005-09-27 13:33:00,1.76678,1.76678,1.76657,1.76659,49900000.0
2005-09-27 13:34:00,1.76658,1.76667,1.76643,1.76643,132499998.0
2005-09-27 13:35:00,1.7661,1.7661,1.7659,1.7659,7800000.0
2005-09-27 13:36:00,1.7657,1.76575,1.76548,1.76556,113599999.0
2005-09-27 13:37:00,1.76553,1.76565,1.7655,1.76558,52800000.0
2005-09-27 13:38:00,1.76569,1.76578,1.76569,1.76576,71599999.0
2005-09-27 13:39:00,1.76585,1.76597,1.76585,1.76597,49900000.0
2005-09-27 13:40:00,1.766,1.766,1.76551,1.76564,88900000.0
2005-09-27 13:41:00,1.7657,1.7658,1.76564,1.76564,70400000.0
2005-09-27 13:42:00,1.76577,1.76592,1.76565,1.76582,96499998.0
2005-09-27 13:43:00,1.76559,1.76559,1.76541,1.76541,4800000.0
2005-09-27 13:44:00,1.76503,1.76503,1.7648,1.765,82499999.0
2005-09-27 13:45:00,1.76493,1.76509,1.76493,1.76509,76750000.0
2005-09-27 13:46:00,1.76508,1.76508,1.76502,1.76502,20900000.0
2005-09-27 13:47:00,1.76502,1.76512,1.76496,1.76496,118699999.0
2005-09-27 13:48:00,1.76496,1.76512,1.76496,1.76512,131099999.0
2005-09-27 13:49:00,1.76509,1.76515,1.76499,1.76515,80800000.0
2005-09-27 13:50:00,1.76523,1.76555,1.76523,1.76555,47700001.0
2005-09-27 13:51:00,1.76558,1.76571,1.76556,1.76562,111099998.0
2005-09-27 13:52:00,1.76568,1.7657,1.76548,1.76557,81599998.0
2005-09-27 13:53:00,1.76548,1.76548,1.76542,1.76542,7500000.0
2005-09-27 13:54:00,1.76532,1.76538,1.76532,1.76538,13200000.0
2005-09-27 13:55:00,1.76533,1.76537,1.76531,1.76532,80799999.0
2005-09-27 13:56:00,1.76533,1.76534,1.7652,1.7653,70400000.0
2005-09-27 13:57:00,1.7654,1.76542,1.76532,1.76532,51800000.0
2005-09-27 13:58:00,1.76521,1.76521,1.76496,1.76496,21500000.0
2005-09-27 13:59:00,1.76509,1.76528,1.76509,1.76518,52700000.0
2005-09-27 14:00:00,1.76525,1.76532,1.76509,1.76523,99800002.0
2005-09-27 14:01:00,1.7654,1.7654,1.76525,1.76535,50299999.0
2005-09-27 14:02:00,1.76538,1.76541,1.76535,1.76538,51000000.0
2005-09-27 14:03:00,1.76539,1.76539,1.76493,1.76498,93000001.0
2005-09-27 14:04:00,1.76502,1.76507,1.76474,1.76474,65300000.0
2005-09-27 14:05:00,1.76453,1.76453,1.76437,1.76444,38100000.0
2005-09-27 14:06:00,1.76438,1.76441,1.76432,1.76438,25100000.0
2005-09-27 14:07:00,1.76438,1.76463,1.76436,1.76461,78200001.0
2005-09-27 14:08:00,1.76473,1.76485,1.76473,1.7648,91100000.0
2005-09-27 14:09:00,1.76487,1.76507,1.76487,1.76497,70000000.0
2005-09-27 14:10:00,1.76507,1.76536,1.76507,1.76536,51500000.0
2005-09-27 14:11:00,1.76512,1.76515,1.76502,1.76502,65100001.0
2005-09-27 14:12:00,1.76502,1.76506,1.76485,1.76485,80900000.0
2005-09-27 14:13:00,1.7649,1.76516,1.7649,1.76502,70700001.0
2005-09-27 14:14:00,1.7649,1.765,1.76479,1.76479,107700002.0
2005-09-27 14:15:00,1.7646,1.7646,1.76445,1.76456,48300000.0
2005-09-27 14:16:00,1.76437,1.76437,1.76412,1.76412,13600000.0
2005-09-27 14:17:00,1.76407,1.76407,1.76377,1.76389,14900000.0
2005-09-27 14:18:00,1.76395,1.76418,1.76384,1.76418,39400000.0
2005-09-27 14:19:00,1.76423,1.76428,1.76409,1.76425,98800003.0
2005-09-27 14:20:00,1.76414,1.76423,1.76414,1.76423,64500002.0
2005-09-27 14:21:00,1.76408,1.76428,1.76408,1.76428,63500000.0
2005-09-27 14:22:00,1.76432,1.76439,1.76417,1.76417,66599999.0
2005-09-27 14:23:00,1.76418,1.76457,1.76418,1.76456,40300000.0
2005-09-27 14:24:00,1.76446,1.76447,1.76412,1.76412,50400000.0
2005-09-27 14:25:00,1.76413,1.76428,1.76413,1.76416,50400000.0
2005-09-27 14:26:00,1.76421,1.76421,1.76402,1.76409,93000000.0
2005-09-27 14:27:00,1.76414,1.76439,1.76414,1.76439,35700000.0
2005-09-27 14:28:00,1.76445,1.76463,1.76441,1.76463,29400000.0
2005-09-27 14:29:00,1.7649,1.76512,1.7649,1.765,47400000.0
2005-09-27 14:30:00,1.76498,1.76498,1.76455,1.76458,84900001.0
2005-09-27 14:31:00,1.76456,1.76474,1.76456,1.76474,29400000.0
2005-09-27 14:32:00,1.7647,1.76481,1.7645,1.7645,102199998.0
2005-09-27 14:33:00,1.76443,1.76475,1.76443,1.76475,90600000.0
2005-09-27 14:34:00,1.76473,1.7649,1.76466,1.7649,111500001.0
2005-09-27 14:35:00,1.76488,1.76515,1.76488,1.76492,80999999.0
2005-09-27 14:36:00,1.76497,1.76511,1.76494,1.76496,92800000.0
2005-09-27 14:37:00,1.76505,1.76543,1.76505,1.76543,44900000.0
2005-09-27 14:38:00,1.7657,1.76632,1.7657,1.76625,44900000.0
2005-09-27 14:39:00,1.7663,1.76634,1.76602,1.76602,24800000.0
2005-09-27 14:40:00,1.76592,1.76598,1.76536,1.7654,29800000.0
2005-09-27 14:41:00,1.76547,1.76564,1.76542,1.76542,40600000.0
2005-09-27 14:42:00,1.76538,1.76555,1.76536,1.76553,42000000.0
2005-09-27 14:43:00,1.76552,1.76558,1.76549,1.76552,44100000.0
2005-09-27 14:44:00,1.76547,1.76547,1.76522,1.76534,40100000.0
2005-09-27 14:45:00,1.76524,1.76524,1.76507,1.76507,48599999.0
2005-09-27 14:46:00,1.76492,1.76496,1.7646,1.7646,44899999.0
2005-09-27 14:47:00,1.76428,1.76461,1.76428,1.76447,91900001.0
2005-09-27 14:48:00,1.76443,1.76443,1.76424,1.76424,9600000.0
2005-09-27 14:49:00,1.76438,1.76438,1.76432,1.76432,56299998.0
2005-09-27 14:50:00,1.76443,1.76464,1.76436,1.76445,102000001.0
2005-09-27 14:51:00,1.76447,1.76477,1.76447,1.76477,46500000.0
2005-09-27 14:52:00,1.76475,1.76483,1.7647,1.76483,97399999.0
2005-09-27 14:53:00,1.76492,1.76508,1.76492,1.76506,70500000.0
2005-09-27 14:54:00,1.76507,1.76519,1.76507,1.7651,85300001.0
2005-09-27 14:55:00,1.7651,1.76558,1.76509,1.76558,38700000.0
2005-09-27 14:56:00,1.76558,1.76558,1.76517,1.76527,69800001.0
2005-09-27 14:57:00,1.76512,1.76519,1.76501,1.76504,108600000.0
2005-09-27 14:58:00,1.76508,1.76511,1.76502,1.76506,64200000.0
2005-09-27 14:59:00,1.76502,1.76528,1.76502,1.76526,45800000.0
2005-09-27 15:00:00,1.76528,1.76532,1.76504,1.76507,90500001.0
2005-09-27 15:01:00,1.76493,1.76513,1.76493,1.76504,65800000.0
2005-09-27 15:02:00,1.76506,1.76522,1.76506,1.76514,30900000.0
2005-09-27 15:03:00,1.76527,1.76541,1.76527,1.76538,56600001.0
2005-09-27 15:04:00,1.76545,1.76555,1.76545,1.76555,27900000.0
2005-09-27 15:05:00,1.7658,1.766,1.7658,1.766,53200001.0
2005-09-27 15:06:00,1.76607,1.76614,1.76567,1.76567,72400000.0
2005-09-27 15:07:00,1.76563,1.7657,1.76562,1.76567,44800000.0
2005-09-27 15:08:00,1.76557,1.76563,1.76537,1.76553,98700000.0
2005-09-27 15:09:00,1.76552,1.76552,1.76532,1.76538,57400000.0
2005-09-27 15:10:00,1.76528,1.76537,1.76521,1.76537,50100000.0
2005-09-27 15:11:00,1.76544,1.76567,1.76544,1.76547,52000000.0
2005-09-27 15:12:00,1.76553,1.76557,1.76553,1.76553,30500000.0
2005-09-27 15:13:00,1.76557,1.7656,1.76545,1.76554,94200002.0
2005-09-27 15:14:00,1.76548,1.76548,1.7653,1.76541,44900000.0
2005-09-27 15:15:00,1.76541,1.76577,1.76541,1.76565,67399999.0
2005-09-27 15:16:00,1.76555,1.76572,1.76548,1.76562,88600002.0
2005-09-27 15:17:00,1.76557,1.76573,1.76557,1.76561,69700001.0
2005-09-27 15:18:00,1.76556,1.76556,1.76538,1.76544,73399999.0
2005-09-27 15:19:00,1.76534,1.76534,1.765,1.765,77000000.0
2005-09-27 15:20:00,1.76505,1.76525,1.76505,1.76516,44900000.0
2005-09-27 15:21:00,1.76523,1.76532,1.76522,1.76529,15600000.0
2005-09-27 15:22:00,1.76542,1.76558,1.76541,1.76554,48799999.0
2005-09-27 15:23:00,1.76551,1.76551,1.76523,1.76523,75499999.0
2005-09-27 15:24:00,1.7652,1.76525,1.76505,1.76517,57899999.0
2005-09-27 15:25:00,1.76514,1.76515,1.76502,1.76502,140199998.0
2005-09-27 15:26:00,1.7651,1.76538,1.7651,1.7653,43700000.0
2005-09-27 15:27:00,1.76539,1.76549,1.76533,1.76533,50000001.0
2005-09-27 15:28:00,1.76545,1.76549,1.76535,1.76535,13800000.0
2005-09-27 15:29:00,1.76541,1.76558,1.76541,1.76548,78499999.0
2005-09-27 15:30:00,1.7655,1.76565,1.76543,1.76547,34200000.0
2005-09-27 15:31:00,1.76554,1.7656,1.76543,1.7656,100100000.0
2005-09-27 15:32:00,1.76554,1.76563,1.76545,1.76554,103299999.0
2005-09-27 15:33:00,1.76565,1.76565,1.76549,1.76549,9800000.0
2005-09-27 15:34:00,1.7655,1.76558,1.76545,1.7655,55500000.0
2005-09-27 15:35:00,1.76555,1.76555,1.76535,1.76551,44699999.0
2005-09-27 15:36:00,1.76555,1.76577,1.76555,1.76576,27300000.0
2005-09-27 15:37:00,1.7657,1.7657,1.76547,1.76549,60900000.0
2005-09-27 15:38:00,1.76547,1.7657,1.76547,1.7657,111300000.0
2005-09-27 15:39:00,1.76564,1.76564,1.76548,1.7655,59700000.0
2005-09-27 15:40:00,1.76553,1.76563,1.7655,1.76551,26500000.0
2005-09-27 15:41:00,1.76553,1.76571,1.76553,1.76571,48299998.0
2005-09-27 15:42:00,1.76546,1.76546,1.76535,1.7654,44400000.0
2005-09-27 15:43:00,1.76542,1.76557,1.76542,1.76554,46700000.0
2005-09-27 15:44:00,1.76549,1.76557,1.76546,1.76557,61600000.0
2005-09-27 15:45:00,1.76559,1.76559,1.76542,1.76553,76700002.0
2005-09-27 15:46:00,1.76551,1.76551,1.76532,1.76532,31200000.0
2005-09-27 15:47:00,1.76523,1.7655,1.76523,1.7655,59199999.0
2005-09-27 15:48:00,1.76558,1.76568,1.76545,1.76567,110300001.0
2005-09-27 15:49:00,1.76567,1.76582,1.76567,1.76582,79300000.0
2005-09-27 15:50:00,1.76581,1.76583,1.76568,1.76568,100400001.0
2005-09-27 15:51:00,1.7658,1.76587,1.76577,1.76587,35300000.0
2005-09-27 15:52:00,1.76582,1.76601,1.76582,1.76588,77749999.0
2005-09-27 15:53:00,1.76588,1.766,1.7658,1.76598,65500001.0
2005-09-27 15:54:00,1.76598,1.76601,1.76595,1.76599,93100001.0
2005-09-27 15:55:00,1.7661,1.7662,1.7661,1.7662,49500001.0
2005-09-27 15:56:00,1.76635,1.76655,1.76635,1.76647,84000000.0
2005-09-27 15:57:00,1.76665,1.76688,1.76665,1.76688,67599999.0
2005-09-27 15:58:00,1.76673,1.76688,1.76667,1.76671,103299998.0
2005-09-27 15:59:00,1.76666,1.76671,1.76652,1.76654,76600001.0
2005-09-27 16:00:00,1.7663,1.76692,1.7663,1.7666,58800000.0
2005-09-27 16:01:00,1.76686,1.76712,1.76665,1.76675,69100002.0
2005-09-27 16:02:00,1.76692,1.76707,1.76664,1.76697,106200001.0
2005-09-27 16:03:00,1.7668,1.7668,1.76633,1.76637,18100000.0
2005-09-27 16:04:00,1.7663,1.76647,1.76617,1.76645,97400000.0
2005-09-27 16:05:00,1.7665,1.7665,1.76606,1.76606,60699999.0
2005-09-27 16:06:00,1.76627,1.76666,1.76627,1.76666,76800000.0
2005-09-27 16:07:00,1.76667,1.76667,1.766,1.76605,103699998.0
2005-09-27 16:08:00,1.76607,1.76621,1.76595,1.76613,165999998.0
2005-09-27 16:09:00,1.76599,1.76599,1.76591,1.76591,7100000.0
2005-09-27 16:10:00,1.76568,1.76568,1.76552,1.76561,70000000.0
2005-09-27 16:11:00,1.76543,1.76543,1.76506,1.76516,70799999.0
2005-09-27 16:12:00,1.7648,1.7648,1.76402,1.76402,33600000.0
2005-09-27 16:13:00,1.76413,1.76443,1.76402,1.76419,86199999.0
2005-09-27 16:14:00,1.76414,1.76451,1.76414,1.76451,68600000.0
2005-09-27 16:15:00,1.76465,1.76479,1.76456,1.76456,73600001.0
2005-09-27 16:16:00,1.76451,1.76486,1.76451,1.76486,50000000.0
2005-09-27 16:17:00,1.7651,1.76545,1.76509,1.7653,141499998.0
2005-09-27 16:18:00,1.76533,1.76548,1.76533,1.76535,81000000.0
2005-09-27 16:19:00,1.76542,1.76561,1.76542,1.76553,41600001.0
2005-09-27 16:20:00,1.7654,1.76548,1.76493,1.76493,97000001.0
2005-09-27 16:21:00,1.76501,1.76535,1.76501,1.76535,86999999.0
2005-09-27 16:22:00,1.76532,1.76532,1.76499,1.76524,95899999.0
2005-09-27 16:23:00,1.76535,1.76565,1.76535,1.76565,53600000.0
2005-09-27 16:24:00,1.76574,1.76609,1.76574,1.76601,70099999.0
2005-09-27 16:25:00,1.76589,1.76589,1.76559,1.76559,20000000.0
2005-09-27 16:26:00,1.76579,1.76636,1.76579,1.76636,18000000.0
2005-09-27 16:27:00,1.76637,1.76651,1.76634,1.76646,57900000.0
2005-09-27 16:28:00,1.76648,1.7669,1.76648,1.76685,102900000.0
2005-09-27 16:29:00,1.76672,1.76684,1.76662,1.76682,69000000.0
2005-09-27 16:30:00,1.7668,1.76695,1.76668,1.76669,71899998.0
2005-09-27 16:31:00,1.76661,1.76661,1.76587,1.76587,41100000.0
2005-09-27 16:32:00,1.7658,1.7662,1.76578,1.7662,37600000.0
2005-09-27 16:33:00,1.7662,1.76636,1.7662,1.7662,41900000.0
2005-09-27 16:34:00,1.76625,1.76631,1.7662,1.76626,102799997.0
2005-09-27 16:35:00,1.7662,1.76628,1.76609,1.76628,29950000.0
2005-09-27 16:36:00,1.76633,1.76659,1.76628,1.76646,48500000.0
2005-09-27 16:37:00,1.76634,1.76694,1.76634,1.76694,72200000.0
2005-09-27 16:38:00,1.7669,1.76691,1.76648,1.76648,62400001.0
2005-09-27 16:39:00,1.76628,1.76641,1.76622,1.76634,76099998.0
2005-09-27 16:40:00,1.76639,1.76657,1.76639,1.76657,43500000.0
2005-09-27 16:41:00,1.76645,1.76675,1.76645,1.76667,99800001.0
2005-09-27 16:42:00,1.76678,1.76679,1.76662,1.76673,82100000.0
2005-09-27 16:43:00,1.7665,1.7665,1.76611,1.76622,43500001.0
2005-09-27 16:44:00,1.76624,1.76636,1.76624,1.76632,72000001.0
2005-09-27 16:45:00,1.76628,1.7663,1.76621,1.76629,33600000.0
2005-09-27 16:46:00,1.76634,1.76639,1.76604,1.76604,63300000.0
2005-09-27 16:47:00,1.76595,1.76607,1.76585,1.76606,123700001.0
2005-09-27 16:48:00,1.766,1.76609,1.76595,1.76598,56099999.0
2005-09-27 16:49:00,1.76585,1.76585,1.7657,1.7657,19500000.0
2005-09-27 16:50:00,1.76557,1.76565,1.76546,1.76565,43600000.0
2005-09-27 16:51:00,1.76563,1.76563,1.76534,1.76563,69800000.0
2005-09-27 16:52:00,1.76545,1.76545,1.76509,1.76519,70300000.0
2005-09-27 16:53:00,1.76523,1.7655,1.76519,1.7655,64200001.0
2005-09-27 16:54:00,1.76547,1.76549,1.76535,1.76536,80499999.0
2005-09-27 16:55:00,1.76533,1.76535,1.7652,1.76532,51700000.0
2005-09-27 16:56:00,1.76522,1.76523,1.76503,1.76503,55400000.0
2005-09-27 16:57:00,1.76506,1.76529,1.76489,1.76529,84200000.0
2005-09-27 16:58:00,1.76527,1.76527,1.76494,1.76494,57699998.0
2005-09-27 16:59:00,1.7649,1.76529,1.76486,1.76529,109499999.0
2005-09-27 17:00:00,1.76523,1.76552,1.76523,1.76542,96500000.0
2005-09-27 17:01:00,1.76552,1.76566,1.76552,1.76562,43200000.0
2005-09-27 17:02:00,1.76572,1.76651,1.76572,1.76651,49300001.0
2005-09-27 17:03:00,1.76665,1.76684,1.76658,1.76672,76099997.0
2005-09-27 17:04:00,1.7668,1.76697,1.76661,1.76661,42400000.0
2005-09-27 17:05:00,1.76652,1.76665,1.76645,1.76647,105599997.0
2005-09-27 17:06:00,1.76659,1.76683,1.76659,1.76669,67100000.0
2005-09-27 17:07:00,1.76665,1.76677,1.76662,1.76662,23500000.0
2005-09-27 17:08:00,1.76682,1.76693,1.76682,1.76693,48800000.0
2005-09-27 17:09:00,1.76708,1.76725,1.76692,1.76719,96400000.0
2005-09-27 17:10:00,1.76718,1.76724,1.76705,1.76724,82500000.0
2005-09-27 17:11:00,1.7673,1.76743,1.76728,1.76743,67700000.0
2005-09-27 17:12:00,1.76743,1.76748,1.7674,1.76744,55099999.0
2005-09-27 17:13:00,1.76733,1.76733,1.76712,1.76718,26600000.0
2005-09-27 17:14:00,1.7673,1.7673,1.76698,1.76706,46600000.0
2005-09-27 17:15:00,1.76713,1.76727,1.76708,1.76709,37700000.0
2005-09-27 17:16:00,1.76711,1.7673,1.767,1.7673,27700000.0
2005-09-27 17:17:00,1.76733,1.76733,1.76722,1.76722,18100000.0
2005-09-27 17:18:00,1.76718,1.76746,1.76715,1.76746,31700000.0
2005-09-27 17:19:00,1.76748,1.76767,1.76747,1.76761,60799999.0
2005-09-27 17:20:00,1.76762,1.76762,1.76739,1.76742,116099999.0
2005-09-27 17:21:00,1.76744,1.76751,1.76744,1.76747,67100000.0
2005-09-27 17:22:00,1.76755,1.76776,1.76755,1.76776,49299999.0
2005-09-27 17:23:00,1.76772,1.76774,1.76734,1.76734,67500001.0
2005-09-27 17:24:00,1.76725,1.76732,1.76725,1.76729,83700002.0
2005-09-27 17:25:00,1.7674,1.76747,1.76717,1.76717,63200001.0
2005-09-27 17:26:00,1.76712,1.76732,1.76705,1.76728,75700000.0
2005-09-27 17:27:00,1.76722,1.76722,1.7672,1.7672,7700000.0
2005-09-27 17:28:00,1.76721,1.76721,1.76712,1.76718,55500000.0
2005-09-27 17:29:00,1.76738,1.7677,1.76728,1.7677,96600003.0
2005-09-27 17:30:00,1.76769,1.76778,1.76761,1.76778,86999999.0
2005-09-27 17:31:00,1.76771,1.76771,1.76743,1.76753,38600000.0
2005-09-27 17:32:00,1.76752,1.76753,1.76734,1.76748,163299999.0
2005-09-27 17:33:00,1.76759,1.76762,1.76743,1.76747,57400001.0
2005-09-27 17:34:00,1.76748,1.76751,1.76745,1.7675,71600003.0
2005-09-27 17:35:00,1.76752,1.76753,1.76655,1.76655,59900000.0
2005-09-27 17:36:00,1.76652,1.76686,1.76652,1.76685,84200000.0
2005-09-27 17:37:00,1.76675,1.76681,1.76671,1.76675,73299999.0
2005-09-27 17:38:00,1.76668,1.76671,1.76666,1.76667,54600000.0
2005-09-27 17:39:00,1.76673,1.76683,1.76666,1.76683,33200000.0
2005-09-27 17:40:00,1.76691,1.76697,1.76684,1.76697,75799999.0
2005-09-27 17:41:00,1.76702,1.76714,1.76702,1.76711,28100000.0
2005-09-27 17:42:00,1.76716,1.76724,1.76715,1.76724,36300000.0
2005-09-27 17:43:00,1.76723,1.76731,1.7671,1.76731,37599999.0
2005-09-27 17:44:00,1.76748,1.76764,1.76748,1.76762,27600000.0
2005-09-27 17:45:00,1.76753,1.76754,1.76737,1.76754,30700000.0
2005-09-27 17:46:00,1.7675,1.76762,1.7675,1.76762,21150000.0
2005-09-27 17:47:00,1.76758,1.76759,1.7674,1.76749,51299999.0
2005-09-27 17:48:00,1.76745,1.76755,1.76736,1.76736,48800000.0
2005-09-27 17:49:00,1.7673,1.76746,1.76728,1.76746,23500000.0
2005-09-27 17:50:00,1.7673,1.76742,1.76725,1.76725,75399998.0
2005-09-27 17:51:00,1.76721,1.7673,1.76717,1.76722,29700000.0
2005-09-27 17:52:00,1.76717,1.76717,1.76706,1.76709,55200001.0
2005-09-27 17:53:00,1.76711,1.76739,1.76711,1.76739,53500002.0
2005-09-27 17:54:00,1.76735,1.76735,1.76727,1.76735,28400000.0
2005-09-27 17:55:00,1.7674,1.76752,1.7674,1.76746,63600000.0
2005-09-27 17:56:00,1.76742,1.76744,1.76739,1.76739,30000000.0
2005-09-27 17:57:00,1.76735,1.76747,1.76734,1.76734,55000000.0
2005-09-27 17:58:00,1.76732,1.7675,1.76732,1.76747,63699999.0
2005-09-27 17:59:00,1.76751,1.76753,1.76733,1.76738,14100000.0
2005-09-27 18:00:00,1.76735,1.76748,1.76735,1.76737,32200000.0
2005-09-27 18:01:00,1.76748,1.76751,1.76731,1.76745,977470005.0
2005-09-27 18:02:00,1.7674,1.7674,1.76687,1.76705,1065499999.0
2005-09-27 18:03:00,1.76708,1.76719,1.76705,1.76707,1238499996.0
2005-09-27 18:04:00,1.76716,1.76728,1.76703,1.76725,718399996.0
2005-09-27 18:05:00,1.76724,1.76748,1.76724,1.76733,1022600000.0
2005-09-27 18:06:00,1.76726,1.76733,1.76711,1.76723,1124500003.0
2005-09-27 18:07:00,1.76727,1.76734,1.7672,1.76727,1265500000.0
2005-09-27 18:08:00,1.76723,1.76725,1.76686,1.76693,1307599998.0
2005-09-27 18:09:00,1.76692,1.76704,1.76689,1.76695,440100003.0
2005-09-27 18:10:00,1.76698,1.7671,1.76687,1.76687,812200005.0
2005-09-27 18:11:00,1.76687,1.76687,1.76656,1.76669,632200002.0
2005-09-27 18:12:00,1.76665,1.76672,1.76649,1.76664,884500003.0
2005-09-27 18:13:00,1.7667,1.76695,1.76655,1.76695,637199998.0
2005-09-27 18:14:00,1.76705,1.76707,1.76695,1.767,583200002.0
2005-09-27 18:15:00,1.76703,1.76707,1.76658,1.76667,981099999.0
2005-09-27 18:16:00,1.7666,1.76697,1.7666,1.76696,670570000.0
2005-09-27 18:17:00,1.76701,1.76703,1.76672,1.76703,379200001.0
2005-09-27 18:18:00,1.76713,1.76722,1.76705,1.76716,636399997.0
2005-09-27 18:19:00,1.76724,1.76731,1.76709,1.76709,665699999.0
2005-09-27 18:20:00,1.7671,1.76715,1.76706,1.76708,610899999.0
2005-09-27 18:21:00,1.76709,1.76723,1.76706,1.76714,666599999.0
2005-09-27 18:22:00,1.7671,1.76712,1.767,1.76708,631700002.0
2005-09-27 18:23:00,1.76711,1.76711,1.76687,1.76687,783000002.0
2005-09-27 18:24:00,1.76686,1.76698,1.76677,1.7669,677999999.0
2005-09-27 18:25:00,1.76684,1.76696,1.7667,1.76677,967800000.0
2005-09-27 18:26:00,1.76695,1.76714,1.76679,1.76685,569199997.0
2005-09-27 18:27:00,1.76696,1.76704,1.76688,1.76704,691399998.0
2005-09-27 18:28:00,1.76708,1.76715,1.76704,1.76707,352599998.0
2005-09-27 18:29:00,1.76711,1.76733,1.76711,1.76719,630000002.0
2005-09-27 18:30:00,1.7671,1.76717,1.76673,1.76678,635700000.0
2005-09-27 18:31:00,1.7668,1.76686,1.76664,1.76664,438700000.0
2005-09-27 18:32:00,1.76658,1.76671,1.76643,1.76643,362900000.0
2005-09-27 18:33:00,1.76641,1.76647,1.76629,1.76633,716200000.0
2005-09-27 18:34:00,1.76642,1.76674,1.76642,1.7666,666699999.0
2005-09-27 18:35:00,1.76651,1.76667,1.76622,1.76628,383500002.0
2005-09-27 18:36:00,1.76627,1.76642,1.76627,1.76642,110900000.0
2005-09-27 18:37:00,1.76631,1.76631,1.76544,1.76544,113100001.0
2005-09-27 18:38:00,1.76541,1.76561,1.76541,1.76547,178300001.0
2005-09-27 18:39:00,1.76547,1.76578,1.76547,1.76557,142500000.0
2005-09-27 18:40:00,1.76552,1.7656,1.76522,1.76522,487600005.0
2005-09-27 18:41:00,1.7652,1.76544,1.76493,1.7654,322199998.0
2005-09-27 18:42:00,1.76542,1.7655,1.76506,1.76506,139400000.0
2005-09-27 18:43:00,1.76512,1.76536,1.76511,1.76511,155300002.0
2005-09-27 18:44:00,1.76505,1.76538,1.76503,1.76518,408999999.0
2005-09-27 18:45:00,1.76517,1.76524,1.76504,1.76515,243199997.0
2005-09-27 18:46:00,1.76523,1.76543,1.76523,1.76543,183999998.0
2005-09-27 18:47:00,1.76539,1.76545,1.76533,1.76533,158700000.0
2005-09-27 18:48:00,1.76528,1.76553,1.76528,1.7654,403699997.0
2005-09-27 18:49:00,1.76541,1.76543,1.76528,1.76528,70700001.0
2005-09-27 18:50:00,1.76533,1.7655,1.76517,1.7655,201999999.0
2005-09-27 18:51:00,1.76562,1.76606,1.76543,1.766,608899999.0
2005-09-27 18:52:00,1.76594,1.76609,1.76571,1.76571,563300001.0
2005-09-27 18:53:00,1.7656,1.76571,1.76553,1.76555,412799998.0
2005-09-27 18:54:00,1.76565,1.76587,1.76545,1.76571,217749998.0
2005-09-27 18:55:00,1.76572,1.7658,1.76534,1.76552,669399998.0
2005-09-27 18:56:00,1.76568,1.76612,1.76562,1.76612,258100000.0
2005-09-27 18:57:00,1.76631,1.7664,1.76612,1.76612,423100002.0
2005-09-27 18:58:00,1.76615,1.7663,1.76589,1.76604,669400003.0
2005-09-27 18:59:00,1.76607,1.76622,1.76604,1.7661,360500001.0
2005-09-27 19:00:00,1.7661,1.76615,1.76605,1.7661,235899997.0
2005-09-27 19:01:00,1.76611,1.76619,1.76611,1.76612,50700000.0
2005-09-27 19:02:00,1.76605,1.76606,1.76592,1.76597,460599997.0
2005-09-27 19:03:00,1.766,1.76607,1.7659,1.76598,574899996.0
2005-09-27 19:04:00,1.76607,1.76613,1.766,1.76606,293799997.0
2005-09-27 19:05:00,1.76607,1.76613,1.76605,1.76613,114700001.0
2005-09-27 19:06:00,1.76617,1.76626,1.76595,1.76614,613400001.0
2005-09-27 19:07:00,1.76612,1.76612,1.766,1.76612,405399996.0
2005-09-27 19:08:00,1.76612,1.76625,1.76602,1.76624,618899995.0
2005-09-27 19:09:00,1.76623,1.76625,1.7661,1.76625,298300000.0
2005-09-27 19:10:00,1.7662,1.7662,1.76592,1.76599,387500000.0
2005-09-27 19:11:00,1.76598,1.76601,1.7659,1.7659,108999998.0
2005-09-27 19:12:00,1.76592,1.76602,1.76592,1.76592,222600001.0
2005-09-27 19:13:00,1.7659,1.7659,1.76545,1.76558,423400002.0
2005-09-27 19:14:00,1.76553,1.76563,1.76553,1.76557,220599999.0
2005-09-27 19:15:00,1.76558,1.76564,1.76552,1.7656,361500000.0
2005-09-27 19:16:00,1.7656,1.76563,1.76558,1.7656,203500001.0
2005-09-27 19:17:00,1.76564,1.76573,1.76564,1.76573,186900001.0
2005-09-27 19:18:00,1.76578,1.76598,1.76578,1.76595,241600001.0
2005-09-27 19:19:00,1.76585,1.76587,1.76565,1.76569,443300001.0
2005-09-27 19:20:00,1.7656,1.76565,1.76552,1.76559,395000003.0
2005-09-27 19:21:00,1.76571,1.76643,1.76571,1.76643,299199999.0
2005-09-27 19:22:00,1.7665,1.76655,1.76642,1.7665,298499997.0
2005-09-27 19:23:00,1.76643,1.76646,1.76627,1.76629,303200000.0
2005-09-27 19:24:00,1.76624,1.76624,1.76616,1.76616,129900000.0
2005-09-27 19:25:00,1.76615,1.76615,1.7661,1.76615,72200000.0
2005-09-27 19:26:00,1.76615,1.76615,1.76605,1.76605,482099994.0
2005-09-27 19:27:00,1.7661,1.76618,1.76605,1.7661,527849995.0
2005-09-27 19:28:00,1.76614,1.76634,1.76612,1.7662,370399997.0
2005-09-27 19:29:00,1.76618,1.76653,1.76613,1.76653,303199999.0
2005-09-27 19:30:00,1.76657,1.76687,1.76645,1.76685,513699997.0
2005-09-27 19:31:00,1.76693,1.76745,1.76684,1.76716,360400001.0
2005-09-27 19:32:00,1.76719,1.76728,1.76715,1.76718,469399996.0
2005-09-27 19:33:00,1.76718,1.76724,1.7671,1.76724,117600001.0
2005-09-27 19:34:00,1.76718,1.76721,1.76703,1.76705,150500002.0
2005-09-27 19:35:00,1.76698,1.76698,1.76681,1.76685,406400001.0
2005-09-27 19:36:00,1.76683,1.76688,1.76673,1.76673,279400002.0
2005-09-27 19:37:00,1.76662,1.76673,1.76654,1.76654,229700003.0
2005-09-27 19:38:00,1.76647,1.76647,1.76635,1.7664,81200001.0
2005-09-27 19:39:00,1.7664,1.76642,1.76635,1.76642,241000000.0
2005-09-27 19:40:00,1.76644,1.76661,1.76644,1.76658,390050001.0
2005-09-27 19:41:00,1.76661,1.76665,1.76642,1.76665,277000005.0
2005-09-27 19:42:00,1.76668,1.76679,1.76649,1.76649,218399999.0
2005-09-27 19:43:00,1.76634,1.76634,1.76617,1.7663,110000000.0
2005-09-27 19:44:00,1.76631,1.76641,1.76627,1.76638,368500000.0
2005-09-27 19:45:00,1.76645,1.76682,1.76643,1.76682,89900000.0
2005-09-27 19:46:00,1.76691,1.76715,1.76691,1.76715,290200000.0
2005-09-27 19:47:00,1.76716,1.76716,1.76692,1.76709,174100001.0
2005-09-27 19:48:00,1.76707,1.76711,1.76686,1.76691,226700003.0
2005-09-27 19:49:00,1.76691,1.76691,1.7667,1.76684,436299998.0
2005-09-27 19:50:00,1.76685,1.76685,1.76677,1.7668,212200002.0
2005-09-27 19:51:00,1.76681,1.76692,1.76676,1.76692,242669999.0
2005-09-27 19:52:00,1.76695,1.767,1.76684,1.7669,138700001.0
2005-09-27 19:53:00,1.76702,1.76703,1.76687,1.76703,33300000.0
2005-09-27 19:54:00,1.76709,1.76719,1.76703,1.76703,165199999.0
2005-09-27 19:55:00,1.76693,1.76698,1.76688,1.76698,115199999.0
2005-09-27 19:56:00,1.76703,1.76718,1.76703,1.76709,227000000.0
2005-09-27 19:57:00,1.76704,1.7672,1.76704,1.76718,263400000.0
2005-09-27 19:58:00,1.7672,1.76725,1.76717,1.7672,335599997.0
2005-09-27 19:59:00,1.76716,1.76718,1.76685,1.76685,286870001.0
2005-09-27 20:00:00,1.7668,1.767,1.7668,1.76694,194500000.0
2005-09-27 20:01:00,1.76698,1.76719,1.76698,1.76699,178799999.0
2005-09-27 20:02:00,1.76693,1.76693,1.76676,1.76681,127200000.0
2005-09-27 20:03:00,1.76682,1.76693,1.76681,1.76688,95500001.0
2005-09-27 20:04:00,1.76688,1.76688,1.76678,1.76679,194700000.0
2005-09-27 20:05:00,1.76673,1.76675,1.7666,1.76665,208199996.0
2005-09-27 20:06:00,1.7667,1.76678,1.76663,1.76663,269100000.0
2005-09-27 20:07:00,1.76662,1.76672,1.7666,1.76668,110099999.0
2005-09-27 20:08:00,1.76675,1.76675,1.76667,1.76675,261999999.0
2005-09-27 20:09:00,1.76666,1.76676,1.76664,1.76676,190400002.0
2005-09-27 20:10:00,1.76678,1.76679,1.76669,1.76669,170700001.0
2005-09-27 20:11:00,1.76675,1.76675,1.7667,1.76675,103299999.0
2005-09-27 20:12:00,1.76665,1.76672,1.76653,1.76653,368000000.0
2005-09-27 20:13:00,1.76647,1.76655,1.76645,1.76645,132599997.0
2005-09-27 20:14:00,1.76653,1.76664,1.76652,1.76657,234700001.0
2005-09-27 20:15:00,1.7666,1.76668,1.76651,1.76654,498099994.0
2005-09-27 20:16:00,1.76647,1.76655,1.76647,1.76655,76100000.0
2005-09-27 20:17:00,1.76661,1.76678,1.76661,1.76678,75449999.0
2005-09-27 20:18:00,1.76681,1.76691,1.76679,1.7668,150900000.0
2005-09-27 20:19:00,1.76682,1.76685,1.76677,1.76685,157000000.0
2005-09-27 20:20:00,1.76677,1.76679,1.76662,1.76662,318500002.0
2005-09-27 20:21:00,1.76657,1.76658,1.76651,1.76658,141599998.0
2005-09-27 20:22:00,1.7666,1.76661,1.76651,1.76651,79400000.0
2005-09-27 20:23:00,1.76648,1.76649,1.76629,1.76629,411399997.0
2005-09-27 20:24:00,1.76624,1.76632,1.76618,1.76627,116450001.0
2005-09-27 20:25:00,1.76626,1.76628,1.76597,1.76617,491600002.0
2005-09-27 20:26:00,1.76608,1.76619,1.76591,1.76591,562799997.0
2005-09-27 20:27:00,1.76593,1.76593,1.76566,1.76577,257800001.0
2005-09-27 20:28:00,1.76571,1.76574,1.76561,1.76568,292000000.0
2005-09-27 20:29:00,1.76575,1.76579,1.76563,1.76563,227899999.0
2005-09-27 20:30:00,1.76559,1.76572,1.76554,1.76554,797599991.0
2005-09-27 20:31:00,1.76558,1.7658,1.76557,1.7657,420099999.0
2005-09-27 20:32:00,1.76572,1.7659,1.76566,1.7659,614100003.0
2005-09-27 20:33:00,1.76592,1.76603,1.76584,1.76584,213499999.0
2005-09-27 20:34:00,1.76582,1.76582,1.76562,1.76562,102000001.0
2005-09-27 20:35:00,1.76564,1.76575,1.76564,1.76567,46100000.0
2005-09-27 20:36:00,1.7657,1.76575,1.76567,1.76575,169000000.0
2005-09-27 20:37:00,1.76573,1.76584,1.76573,1.76576,133699999.0
2005-09-27 20:38:00,1.76586,1.76633,1.76586,1.76633,215500000.0
2005-09-27 20:39:00,1.76645,1.76648,1.76635,1.7664,197400002.0
2005-09-27 20:40:00,1.76642,1.76653,1.76638,1.7664,143100000.0
2005-09-27 20:41:00,1.76635,1.76651,1.76635,1.76649,225999999.0
2005-09-27 20:42:00,1.76654,1.76654,1.76642,1.76653,58300000.0
2005-09-27 20:43:00,1.76657,1.76673,1.76653,1.76653,251500002.0
2005-09-27 20:44:00,1.76651,1.76662,1.7665,1.76662,413800000.0
2005-09-27 20:45:00,1.76671,1.76706,1.76671,1.76696,98900001.0
2005-09-27 20:46:00,1.76702,1.76702,1.76686,1.76686,97399998.0
2005-09-27 20:47:00,1.76683,1.76742,1.76683,1.76733,419499997.0
2005-09-27 20:48:00,1.76725,1.76725,1.76668,1.76685,99600000.0
2005-09-27 20:49:00,1.76684,1.76701,1.76671,1.76701,136199999.0
2005-09-27 20:50:00,1.76699,1.76699,1.76669,1.76669,424499997.0
2005-09-27 20:51:00,1.76667,1.7667,1.76651,1.76661,288300003.0
2005-09-27 20:52:00,1.76646,1.76659,1.76626,1.7663,166500001.0
2005-09-27 20:53:00,1.76628,1.76648,1.76622,1.76622,550400001.0
2005-09-27 20:54:00,1.76628,1.76673,1.76628,1.76644,344699998.0
2005-09-27 20:55:00,1.76652,1.76671,1.76652,1.7666,309099999.0
2005-09-27 20:56:00,1.76661,1.76675,1.76661,1.76665,455599997.0
2005-09-27 20:57:00,1.7667,1.7669,1.76665,1.76665,717100000.0
2005-09-27 20:58:00,1.76665,1.76665,1.76652,1.7666,219899999.0
2005-09-27 20:59:00,1.76652,1.76652,1.76622,1.76623,694500006.0
2005-09-27 21:00:00,1.76637,1.76638,1.76616,1.76628,350700001.0
2005-09-27 21:01:00,1.76619,1.76633,1.76612,1.76612,438099996.0
2005-09-27 21:02:00,1.76604,1.76604,1.76579,1.76579,142500001.0
2005-09-27 21:03:00,1.76573,1.76584,1.76573,1.76579,218869998.0
2005-09-27 21:04:00,1.7658,1.7659,1.76571,1.7659,189600000.0
2005-09-27 21:05:00,1.7659,1.76605,1.76586,1.76592,279900001.0
2005-09-27 21:06:00,1.76589,1.76599,1.76589,1.76598,237600002.0
2005-09-27 21:07:00,1.766,1.76605,1.76595,1.76605,102200001.0
2005-09-27 21:08:00,1.76601,1.76604,1.76595,1.76595,63000001.0
2005-09-27 21:09:00,1.76584,1.76597,1.76579,1.76581,107200001.0
2005-09-27 21:10:00,1.76586,1.76594,1.76586,1.76594,179799999.0
2005-09-27 21:11:00,1.7659,1.76598,1.7659,1.76595,105199999.0
2005-09-27 21:12:00,1.766,1.7662,1.766,1.76615,62300001.0
2005-09-27 21:13:00,1.76609,1.76622,1.76604,1.76609,201400001.0
2005-09-27 21:14:00,1.76623,1.76638,1.76613,1.76638,361400002.0
2005-09-27 21:15:00,1.76647,1.76651,1.76639,1.76651,193100001.0
2005-09-27 21:16:00,1.76655,1.76655,1.7665,1.7665,139499997.0
2005-09-27 21:17:00,1.76649,1.76649,1.76639,1.76646,143100000.0
2005-09-27 21:18:00,1.76643,1.76647,1.7664,1.7664,60599999.0
2005-09-27 21:19:00,1.76645,1.76647,1.7664,1.76645,113600001.0
2005-09-27 21:20:00,1.76642,1.76642,1.76628,1.7664,337599999.0
2005-09-27 21:21:00,1.76642,1.76645,1.7664,1.7664,120700000.0
2005-09-27 21:22:00,1.76642,1.76651,1.7664,1.7664,145600000.0
2005-09-27 21:23:00,1.76642,1.76652,1.76642,1.76652,27300000.0
2005-09-27 21:24:00,1.76648,1.76648,1.76639,1.76641,199000001.0
2005-09-27 21:25:00,1.76635,1.76635,1.7661,1.7661,197100001.0
2005-09-27 21:26:00,1.7661,1.7661,1.7661,1.7661,18000000.0
2005-09-27 21:27:00,1.76608,1.76608,1.76594,1.76594,75169999.0
2005-09-27 21:28:00,1.76593,1.76608,1.76593,1.76598,266499998.0
2005-09-27 21:29:00,1.76589,1.76598,1.76589,1.76591,57000001.0
2005-09-27 21:30:00,1.76602,1.76608,1.76602,1.76608,15000000.0
2005-09-27 21:31:00,1.76612,1.76612,1.76597,1.76599,39900000.0
2005-09-27 21:32:00,1.76597,1.76622,1.76592,1.76622,203646993.0
2005-09-27 21:33:00,1.76625,1.76631,1.76615,1.76616,290200001.0
2005-09-27 21:34:00,1.76619,1.76632,1.76619,1.76623,154100000.0
2005-09-27 21:35:00,1.76628,1.76628,1.76609,1.76609,14300000.0
2005-09-27 21:36:00,1.76609,1.76624,1.76609,1.76615,70000000.0
2005-09-27 21:37:00,1.76617,1.76627,1.76617,1.76625,167900000.0
2005-09-27 21:38:00,1.76624,1.76638,1.76622,1.7663,117100000.0
2005-09-27 21:39:00,1.76638,1.76638,1.76635,1.76635,34799999.0
2005-09-27 21:40:00,1.76629,1.76629,1.76621,1.76622,107500000.0
2005-09-27 21:41:00,1.76621,1.7663,1.76621,1.7663,165500000.0
2005-09-27 21:42:00,1.76635,1.76666,1.76635,1.76666,152399998.0
2005-09-27 21:43:00,1.76667,1.76669,1.76645,1.76661,51399999.0
2005-09-27 21:44:00,1.76668,1.76681,1.76668,1.76681,93800001.0
2005-09-27 21:45:00,1.76681,1.76683,1.76676,1.76676,60800000.0
2005-09-27 21:46:00,1.76675,1.76677,1.76675,1.76675,139899999.0
2005-09-27 21:47:00,1.76673,1.76677,1.7667,1.76677,278599994.0
2005-09-27 21:48:00,1.76672,1.76678,1.76663,1.76678,109100001.0
2005-09-27 21:49:00,1.76675,1.76678,1.76675,1.76678,98600000.0
2005-09-27 21:50:00,1.76678,1.76678,1.76675,1.76675,6100000.0
2005-09-27 21:51:00,1.76672,1.76673,1.76658,1.76658,168500003.0
2005-09-27 21:52:00,1.76656,1.76656,1.76642,1.76645,76100000.0
2005-09-27 21:53:00,1.7665,1.7666,1.7665,1.76651,81199997.0
2005-09-27 21:54:00,1.76655,1.76655,1.76645,1.76645,127650002.0
2005-09-27 21:55:00,1.76649,1.76667,1.76649,1.76666,262000001.0
2005-09-27 21:56:00,1.76668,1.76671,1.76657,1.76657,46300001.0
2005-09-27 21:57:00,1.76655,1.76655,1.7665,1.7665,87199999.0
2005-09-27 21:58:00,1.7665,1.7665,1.76647,1.7665,133100002.0
2005-09-27 21:59:00,1.76652,1.7667,1.76646,1.76646,383100003.0
2005-09-27 22:00:00,1.76648,1.7666,1.76642,1.76658,167000001.0
2005-09-27 22:01:00,1.76662,1.76662,1.76648,1.76648,92900001.0
2005-09-27 22:02:00,1.7665,1.76652,1.76642,1.76647,167100000.0
2005-09-27 22:03:00,1.7664,1.7664,1.76637,1.7664,92600000.0
2005-09-27 22:04:00,1.76638,1.76648,1.76638,1.7664,206149999.0
2005-09-27 22:05:00,1.7664,1.7664,1.76635,1.7664,115699999.0
2005-09-27 22:06:00,1.7664,1.76645,1.7664,1.7664,37800000.0
2005-09-27 22:07:00,1.76645,1.76645,1.7664,1.7664,35000000.0
2005-09-27 22:08:00,1.7664,1.7664,1.76638,1.76638,63799999.0
2005-09-27 22:09:00,1.76643,1.76647,1.76643,1.76647,3300000.0
2005-09-27 22:10:00,1.76647,1.7665,1.76645,1.7665,25700000.0
2005-09-27 22:11:00,1.76649,1.76649,1.76641,1.76643,73500001.0
2005-09-27 22:12:00,1.76637,1.76637,1.76627,1.76629,134399999.0
2005-09-27 22:13:00,1.76631,1.76638,1.76631,1.76638,102100000.0
2005-09-27 22:14:00,1.7664,1.7664,1.7664,1.7664,30100000.0
2005-09-27 22:15:00,1.7665,1.76659,1.76643,1.76653,258400000.0
2005-09-27 22:16:00,1.76653,1.76656,1.7663,1.76642,260899999.0
2005-09-27 22:17:00,1.76645,1.7665,1.76638,1.76642,24800000.0
2005-09-27 22:18:00,1.76637,1.76639,1.76625,1.76627,91400000.0
2005-09-27 22:19:00,1.76627,1.76635,1.76623,1.76623,40500001.0
2005-09-27 22:20:00,1.76621,1.76643,1.76621,1.76643,77700000.0
2005-09-27 22:21:00,1.76648,1.76648,1.76635,1.76635,122800000.0
2005-09-27 22:22:00,1.76637,1.76659,1.76637,1.76645,83300000.0
2005-09-27 22:23:00,1.76647,1.76666,1.7664,1.7664,159600001.0
2005-09-27 22:24:00,1.7664,1.76654,1.76639,1.76652,112600001.0
2005-09-27 22:25:00,1.76653,1.76659,1.76627,1.76649,73300001.0
2005-09-27 22:26:00,1.76664,1.76672,1.76664,1.76668,36700000.0
2005-09-27 22:27:00,1.76655,1.76656,1.76639,1.76643,90600002.0
2005-09-27 22:28:00,1.7665,1.7666,1.76643,1.76643,83600000.0
2005-09-27 22:29:00,1.7664,1.76648,1.76632,1.76635,197700001.0
2005-09-27 22:30:00,1.76641,1.76649,1.76641,1.76643,74000000.0
2005-09-27 22:31:00,1.76642,1.76642,1.76628,1.76628,107599999.0
2005-09-27 22:32:00,1.76627,1.76641,1.76627,1.76641,242299998.0
2005-09-27 22:33:00,1.76645,1.7665,1.76645,1.76645,96600001.0
2005-09-27 22:34:00,1.76657,1.76689,1.76657,1.76684,174299999.0
2005-09-27 22:35:00,1.7668,1.7668,1.76654,1.76654,46900000.0
2005-09-27 22:36:00,1.76648,1.76655,1.76645,1.76645,66100001.0
2005-09-27 22:37:00,1.76648,1.76653,1.76642,1.76642,104399999.0
2005-09-27 22:38:00,1.76637,1.7665,1.76636,1.76636,30800000.0
2005-09-27 22:39:00,1.76605,1.76621,1.766,1.76621,44000000.0
2005-09-27 22:40:00,1.76634,1.76645,1.76633,1.76633,81299998.0
2005-09-27 22:41:00,1.76631,1.76644,1.76631,1.76644,72300000.0
2005-09-27 22:42:00,1.76617,1.7664,1.7661,1.7664,35500000.0
2005-09-27 22:43:00,1.76636,1.76636,1.76622,1.76633,96300001.0
2005-09-27 22:44:00,1.76639,1.76642,1.76625,1.76627,170500001.0
2005-09-27 22:45:00,1.76614,1.76624,1.76601,1.76601,101600001.0
2005-09-27 22:46:00,1.76603,1.76624,1.76603,1.76608,54800000.0
2005-09-27 22:47:00,1.76602,1.76604,1.76584,1.76604,101699999.0
2005-09-27 22:48:00,1.76606,1.76606,1.76597,1.76597,35100000.0
2005-09-27 22:49:00,1.76575,1.76575,1.76563,1.76571,20400000.0
2005-09-27 22:50:00,1.76601,1.76603,1.76588,1.76591,53400001.0
2005-09-27 22:51:00,1.76603,1.76617,1.766,1.76604,61099999.0
2005-09-27 22:52:00,1.76607,1.76609,1.76595,1.76609,67199999.0
2005-09-27 22:53:00,1.76608,1.76608,1.76573,1.766,58500001.0
2005-09-27 22:54:00,1.76602,1.76602,1.76595,1.76595,72400000.0
2005-09-27 22:55:00,1.76597,1.7661,1.76597,1.76602,61900000.0
2005-09-27 22:56:00,1.76595,1.76597,1.76584,1.76597,84400002.0
2005-09-27 22:57:00,1.76603,1.76603,1.76587,1.76587,9100000.0
2005-09-27 22:58:00,1.76586,1.76614,1.76586,1.76614,60799999.0
2005-09-27 22:59:00,1.7662,1.7662,1.7661,1.76615,107900000.0
2005-09-27 23:00:00,1.76578,1.76599,1.76558,1.76592,79400000.0
2005-09-27 23:01:00,1.76583,1.76621,1.76583,1.76614,63100000.0
2005-09-27 23:02:00,1.76597,1.76618,1.76591,1.76611,84100001.0
2005-09-27 23:03:00,1.7661,1.7661,1.76578,1.76587,90500000.0
2005-09-27 23:04:00,1.76573,1.76591,1.76561,1.76581,58299999.0
2005-09-27 23:05:00,1.76609,1.76609,1.76577,1.76593,78299999.0
2005-09-27 23:06:00,1.7657,1.766,1.76561,1.76587,78700001.0
2005-09-27 23:07:00,1.76597,1.76606,1.76562,1.76562,67100000.0
2005-09-27 23:08:00,1.76593,1.76625,1.76569,1.76604,98500000.0
2005-09-27 23:09:00,1.76615,1.76634,1.76597,1.76633,59799999.0
2005-09-27 23:10:00,1.76615,1.76645,1.76603,1.76611,68600001.0
2005-09-27 23:11:00,1.76622,1.76633,1.76599,1.76599,29000000.0
2005-09-27 23:12:00,1.76611,1.76654,1.76611,1.76646,104900000.0
2005-09-27 23:13:00,1.76667,1.76676,1.76648,1.76676,116500001.0
2005-09-27 23:14:00,1.76692,1.76692,1.76643,1.76657,100600000.0
2005-09-27 23:15:00,1.7666,1.76668,1.76636,1.76662,36200000.0
2005-09-27 23:16:00,1.76655,1.7668,1.76637,1.76657,69900000.0
2005-09-27 23:17:00,1.76657,1.7667,1.76638,1.76644,42400000.0
2005-09-27 23:18:00,1.76657,1.76667,1.76632,1.76632,91499999.0
2005-09-27 23:19:00,1.76628,1.7666,1.76626,1.76634,57000000.0
2005-09-27 23:20:00,1.76645,1.76669,1.76627,1.76658,91100001.0
2005-09-27 23:21:00,1.76665,1.76679,1.76615,1.76623,94400001.0
2005-09-27 23:22:00,1.76628,1.76659,1.7662,1.76647,29400000.0
2005-09-27 23:23:00,1.76615,1.76668,1.76612,1.76652,72400000.0
2005-09-27 23:24:00,1.7666,1.76665,1.76642,1.76649,89500000.0
2005-09-27 23:25:00,1.76637,1.76658,1.76637,1.76658,41400000.0
2005-09-27 23:26:00,1.76664,1.76664,1.76664,1.76664,4400000.0
2005-09-27 23:27:00,1.76651,1.76667,1.76639,1.76667,170800001.0
2005-09-27 23:28:00,1.76658,1.76672,1.76652,1.76663,58900001.0
2005-09-27 23:29:00,1.7667,1.7667,1.76651,1.76655,89799999.0
2005-09-27 23:30:00,1.76672,1.76692,1.76667,1.76679,108600001.0
2005-09-27 23:31:00,1.7667,1.76717,1.7667,1.76715,62700001.0
2005-09-27 23:32:00,1.7671,1.7671,1.76682,1.7669,61800000.0
2005-09-27 23:33:00,1.76698,1.76702,1.76696,1.76702,64200000.0
2005-09-27 23:34:00,1.76692,1.76693,1.76678,1.76688,42300000.0
2005-09-27 23:35:00,1.76673,1.76681,1.76663,1.76675,47000001.0
2005-09-27 23:36:00,1.76679,1.76692,1.76679,1.76692,35399999.0
2005-09-27 23:37:00,1.76693,1.76706,1.76688,1.76703,73700000.0
2005-09-27 23:38:00,1.76705,1.76715,1.76705,1.76715,36100000.0
2005-09-27 23:39:00,1.76708,1.76738,1.767,1.767,128800002.0
2005-09-27 23:40:00,1.76718,1.76722,1.76716,1.76722,5700000.0
2005-09-27 23:41:00,1.76717,1.76717,1.76707,1.76707,33800000.0
2005-09-27 23:42:00,1.76715,1.76715,1.76715,1.76715,2500000.0
2005-09-27 23:43:00,1.76685,1.76722,1.76685,1.76704,62100000.0
2005-09-27 23:44:00,1.76708,1.76709,1.76702,1.76702,45600000.0
2005-09-27 23:45:00,1.76705,1.76707,1.7669,1.76707,67000000.0
2005-09-27 23:46:00,1.76712,1.76714,1.76672,1.7671,63599999.0
2005-09-27 23:47:00,1.76705,1.76705,1.767,1.767,7700000.0
2005-09-27 23:48:00,1.76682,1.76703,1.76672,1.76674,81799999.0
2005-09-27 23:49:00,1.76705,1.76705,1.76697,1.76697,20200000.0
2005-09-27 23:50:00,1.767,1.76724,1.76687,1.767,109850001.0
2005-09-27 23:51:00,1.76692,1.76696,1.76677,1.76686,39100000.0
2005-09-27 23:52:00,1.7669,1.76703,1.76683,1.76693,56999999.0
2005-09-27 23:53:00,1.7669,1.76706,1.76675,1.767,58600000.0
2005-09-27 23:54:00,1.7669,1.76696,1.76675,1.76688,85400001.0
2005-09-27 23:55:00,1.76683,1.76701,1.7668,1.76699,37000000.0
2005-09-27 23:56:00,1.76704,1.76711,1.76704,1.76711,12200000.0
2005-09-27 23:57:00,1.76707,1.76712,1.767,1.76712,39900000.0
2005-09-27 23:58:00,1.76698,1.76698,1.76683,1.76688,57700000.0
2005-09-27 23:59:00,1.76685,1.76698,1.76685,1.76697,49100000.0
2005-09-28 00:00:00,1.76713,1.76715,1.76713,1.76715,9000000.0
2005-09-28 00:01:00,1.7671,1.7671,1.7671,1.7671,22900000.0
2005-09-28 00:02:00,1.76689,1.76698,1.76678,1.76685,79000000.0
2005-09-28 00:03:00,1.76708,1.76711,1.76693,1.76699,116400000.0
2005-09-28 00:04:00,1.76685,1.7669,1.76685,1.7669,38899999.0
2005-09-28 00:05:00,1.76682,1.76682,1.76664,1.76669,69200000.0
2005-09-28 00:06:00,1.76675,1.76675,1.76675,1.76675,700000.0
2005-09-28 00:07:00,1.76653,1.76667,1.76653,1.76667,51200000.0
2005-09-28 00:08:00,1.76669,1.76669,1.76656,1.76656,24700000.0
2005-09-28 00:09:00,1.76655,1.76674,1.76655,1.7667,53100000.0
2005-09-28 00:10:00,1.76645,1.76656,1.76619,1.76635,45900000.0
2005-09-28 00:11:00,1.76671,1.76671,1.76664,1.76664,17500000.0
2005-09-28 00:12:00,1.76662,1.76678,1.76662,1.76669,33100000.0
2005-09-28 00:13:00,1.76658,1.76665,1.76658,1.7666,96399999.0
2005-09-28 00:14:00,1.76655,1.76655,1.76641,1.76648,46800000.0
2005-09-28 00:15:00,1.76648,1.76648,1.76625,1.76634,46600000.0
2005-09-28 00:16:00,1.76658,1.76658,1.76642,1.76645,46299999.0
2005-09-28 00:17:00,1.7662,1.76644,1.76616,1.76635,116100002.0
2005-09-28 00:18:00,1.76655,1.76655,1.76655,1.76655,37600002.0
2005-09-28 00:19:00,1.7665,1.7665,1.76627,1.76639,27399999.0
2005-09-28 00:20:00,1.76641,1.76641,1.76639,1.76639,16799999.0
2005-09-28 00:21:00,1.76627,1.76638,1.7662,1.7663,78699999.0
2005-09-28 00:22:00,1.76627,1.76632,1.76569,1.76575,130000001.0
2005-09-28 00:23:00,1.766,1.76617,1.7657,1.7658,83499998.0
2005-09-28 00:24:00,1.76571,1.76595,1.76563,1.76586,46099999.0
2005-09-28 00:25:00,1.7661,1.76615,1.7659,1.7659,55700001.0
2005-09-28 00:26:00,1.766,1.76605,1.76598,1.766,32200000.0
2005-09-28 00:27:00,1.76597,1.76613,1.76597,1.76603,55200001.0
2005-09-28 00:28:00,1.766,1.766,1.76577,1.76594,64600001.0
2005-09-28 00:29:00,1.76585,1.76595,1.76585,1.76595,50600000.0
2005-09-28 00:30:00,1.76595,1.76595,1.7659,1.7659,28300000.0
2005-09-28 00:31:00,1.76586,1.76588,1.76574,1.76588,27400000.0
2005-09-28 00:32:00,1.76563,1.76605,1.76556,1.76598,67500000.0
2005-09-28 00:33:00,1.76595,1.76595,1.76595,1.76595,23599999.0
2005-09-28 00:34:00,1.76595,1.76595,1.76592,1.76592,35000000.0
2005-09-28 00:35:00,1.76598,1.76598,1.76594,1.76594,53099998.0
2005-09-28 00:36:00,1.76597,1.7662,1.76597,1.7662,49500000.0
2005-09-28 00:37:00,1.76614,1.76615,1.76607,1.76607,89999998.0
2005-09-28 00:38:00,1.76615,1.76617,1.76603,1.76617,119000000.0
2005-09-28 00:39:00,1.7661,1.7662,1.7661,1.76617,12200000.0
2005-09-28 00:40:00,1.76622,1.76622,1.76618,1.76618,5600000.0
2005-09-28 00:41:00,1.76612,1.76615,1.7661,1.76615,66499998.0
2005-09-28 00:42:00,1.76608,1.76615,1.76597,1.7661,22000000.0
2005-09-28 00:43:00,1.76588,1.76619,1.76588,1.76617,88600000.0
2005-09-28 00:44:00,1.76612,1.76615,1.76607,1.7661,34900000.0
2005-09-28 00:45:00,1.7661,1.76615,1.76608,1.76615,17000000.0
2005-09-28 00:46:00,1.76608,1.76618,1.76605,1.76612,149949999.0
2005-09-28 00:47:00,1.76587,1.76601,1.76587,1.766,26000000.0
2005-09-28 00:48:00,1.7661,1.76618,1.76604,1.76618,91099999.0
2005-09-28 00:49:00,1.76647,1.76648,1.76607,1.7661,69700000.0
2005-09-28 00:50:00,1.76629,1.76629,1.76626,1.76626,39199999.0
2005-09-28 00:51:00,1.76635,1.76635,1.76635,1.76635,2800000.0
2005-09-28 00:52:00,1.7664,1.76649,1.7664,1.76647,36699999.0
2005-09-28 00:53:00,1.76638,1.76643,1.76634,1.76635,58200000.0
2005-09-28 00:54:00,1.76647,1.76668,1.76647,1.76661,41700000.0
2005-09-28 00:55:00,1.76661,1.76671,1.76661,1.76663,53500000.0
2005-09-28 00:56:00,1.76657,1.76657,1.76653,1.76653,35800000.0
2005-09-28 00:57:00,1.76657,1.76674,1.76657,1.76662,104300000.0
2005-09-28 00:58:00,1.76656,1.76662,1.76651,1.76652,60800000.0
2005-09-28 00:59:00,1.76655,1.76658,1.76642,1.7665,49000000.0
2005-09-28 01:00:00,1.76651,1.76662,1.76651,1.76662,21400000.0
2005-09-28 01:01:00,1.76629,1.7665,1.76619,1.76619,47899999.0
2005-09-28 01:02:00,1.76656,1.76662,1.76653,1.76653,51700000.0
2005-09-28 01:03:00,1.76665,1.76665,1.76655,1.76665,54000000.0
2005-09-28 01:04:00,1.76664,1.76672,1.76661,1.76666,39300001.0
2005-09-28 01:05:00,1.7668,1.76699,1.76675,1.76675,56400001.0
2005-09-28 01:06:00,1.76678,1.76679,1.76672,1.76672,37099999.0
2005-09-28 01:07:00,1.7667,1.76675,1.7667,1.7667,47599999.0
2005-09-28 01:08:00,1.76672,1.76682,1.76672,1.76682,12900000.0
2005-09-28 01:09:00,1.76677,1.76677,1.76661,1.76661,74900001.0
2005-09-28 01:10:00,1.76654,1.7666,1.76653,1.76657,104100000.0
2005-09-28 01:11:00,1.76655,1.76655,1.76648,1.76653,47899999.0
2005-09-28 01:12:00,1.76647,1.76655,1.76647,1.7665,38499999.0
2005-09-28 01:13:00,1.76658,1.76658,1.76658,1.76658,300000.0
2005-09-28 01:14:00,1.76645,1.76662,1.76635,1.76645,70900000.0
2005-09-28 01:15:00,1.7665,1.76655,1.76642,1.76655,84000000.0
2005-09-28 01:16:00,1.7665,1.7665,1.76635,1.76637,38500001.0
2005-09-28 01:17:00,1.76648,1.76648,1.76625,1.76625,55400001.0
2005-09-28 01:18:00,1.76627,1.76633,1.76624,1.76633,65499998.0
2005-09-28 01:19:00,1.76644,1.76648,1.76641,1.76642,61100001.0
2005-09-28 01:20:00,1.76633,1.76637,1.76622,1.76637,114600000.0
2005-09-28 01:21:00,1.76637,1.76648,1.76637,1.76648,48400000.0
2005-09-28 01:22:00,1.76642,1.7665,1.76642,1.7665,22800000.0
2005-09-28 01:23:00,1.7665,1.76655,1.7665,1.76655,16800000.0
2005-09-28 01:24:00,1.76646,1.76646,1.76638,1.76642,34200000.0
2005-09-28 01:25:00,1.76636,1.76636,1.76597,1.76597,68400000.0
2005-09-28 01:26:00,1.76597,1.76612,1.76595,1.76612,74100002.0
2005-09-28 01:27:00,1.7661,1.76635,1.7661,1.76635,67399999.0
2005-09-28 01:28:00,1.76628,1.7664,1.7662,1.7662,124700000.0
2005-09-28 01:29:00,1.76635,1.76635,1.76627,1.7663,77799999.0
2005-09-28 01:30:00,1.7663,1.7663,1.76597,1.76597,51800000.0
2005-09-28 01:31:00,1.76605,1.76613,1.76605,1.76608,28100001.0
2005-09-28 01:32:00,1.76604,1.76608,1.76604,1.76608,14500000.0
2005-09-28 01:33:00,1.76605,1.76608,1.76598,1.76605,72300000.0
2005-09-28 01:34:00,1.76607,1.76615,1.76602,1.76615,63099999.0
2005-09-28 01:35:00,1.7661,1.7661,1.7661,1.7661,52399999.0
2005-09-28 01:36:00,1.76615,1.76615,1.7661,1.76615,24800000.0
2005-09-28 01:37:00,1.76614,1.76614,1.76605,1.76605,69100000.0
2005-09-28 01:38:00,1.76602,1.76612,1.76602,1.76609,61100002.0
2005-09-28 01:39:00,1.76612,1.76612,1.76595,1.76598,43700000.0
2005-09-28 01:40:00,1.76596,1.76596,1.76596,1.76596,26300000.0
2005-09-28 01:41:00,1.76595,1.76595,1.76582,1.7659,71599999.0
2005-09-28 01:42:00,1.7659,1.766,1.76588,1.766,29100000.0
2005-09-28 01:43:00,1.76603,1.76612,1.76603,1.76612,25200000.0
2005-09-28 01:44:00,1.76619,1.76629,1.76619,1.76629,18700000.0
2005-09-28 01:45:00,1.76637,1.7664,1.76626,1.76637,72699999.0
2005-09-28 01:46:00,1.76638,1.76638,1.76632,1.76638,54299999.0
2005-09-28 01:47:00,1.7663,1.7663,1.76608,1.76611,52999999.0
2005-09-28 01:48:00,1.76609,1.76609,1.76599,1.76608,42900000.0
2005-09-28 01:49:00,1.76608,1.76623,1.76608,1.76623,28100000.0
2005-09-28 01:50:00,1.7663,1.7663,1.76612,1.76623,20100000.0
2005-09-28 01:51:00,1.76618,1.76631,1.76613,1.76622,43100000.0
2005-09-28 01:52:00,1.76622,1.76638,1.76622,1.76638,61699999.0
2005-09-28 01:53:00,1.7664,1.76645,1.7664,1.76645,41199999.0
2005-09-28 01:54:00,1.76633,1.7664,1.76633,1.76638,29100000.0
2005-09-28 01:55:00,1.7664,1.76645,1.7664,1.7664,49800000.0
2005-09-28 01:56:00,1.76642,1.76648,1.76638,1.76648,19000000.0
2005-09-28 01:57:00,1.76637,1.76649,1.76622,1.76622,76099998.0
2005-09-28 01:58:00,1.76647,1.76651,1.76617,1.76642,65000000.0
2005-09-28 01:59:00,1.76635,1.76635,1.76625,1.76629,20000000.0
2005-09-28 02:00:00,1.76638,1.7667,1.76638,1.7667,39800000.0
2005-09-28 02:01:00,1.7667,1.76673,1.7667,1.7667,40200001.0
2005-09-28 02:02:00,1.76667,1.7667,1.76667,1.76667,56499998.0
2005-09-28 02:03:00,1.76673,1.76675,1.7667,1.76675,28200000.0
2005-09-28 02:04:00,1.76661,1.76661,1.76644,1.76644,40450000.0
2005-09-28 02:05:00,1.76646,1.76664,1.76646,1.76664,11800000.0
2005-09-28 02:06:00,1.76673,1.76721,1.76664,1.76721,48600000.0
2005-09-28 02:07:00,1.76742,1.76748,1.76727,1.76732,42700000.0
2005-09-28 02:08:00,1.76729,1.76729,1.76725,1.76728,29900001.0
2005-09-28 02:09:00,1.7672,1.7672,1.76702,1.76713,44100000.0
2005-09-28 02:10:00,1.76727,1.76739,1.76723,1.76724,63599998.0
2005-09-28 02:11:00,1.76728,1.76739,1.76712,1.76739,73900000.0
2005-09-28 02:12:00,1.76742,1.7675,1.76733,1.76733,51600001.0
2005-09-28 02:13:00,1.76736,1.76742,1.76725,1.76738,61099998.0
2005-09-28 02:14:00,1.76743,1.76746,1.76732,1.76745,37100000.0
2005-09-28 02:15:00,1.76755,1.76755,1.76745,1.76755,48100000.0
2005-09-28 02:16:00,1.76761,1.76786,1.76761,1.76786,57300001.0
2005-09-28 02:17:00,1.76802,1.76841,1.76802,1.7684,28400000.0
2005-09-28 02:18:00,1.76843,1.76861,1.76813,1.76815,56600000.0
2005-09-28 02:19:00,1.76813,1.76832,1.76802,1.76829,103900001.0
2005-09-28 02:20:00,1.76832,1.76832,1.7681,1.7681,60700001.0
2005-09-28 02:21:00,1.768,1.76805,1.76795,1.76805,69200000.0
2005-09-28 02:22:00,1.76802,1.76832,1.76802,1.76831,70500000.0
2005-09-28 02:23:00,1.76873,1.76937,1.76873,1.76937,25600000.0
2005-09-28 02:24:00,1.76937,1.76945,1.76907,1.76923,113300002.0
2005-09-28 02:25:00,1.76921,1.76922,1.76908,1.76908,48400000.0
2005-09-28 02:26:00,1.76898,1.7692,1.76883,1.76912,31900000.0
2005-09-28 02:27:00,1.76905,1.76915,1.76905,1.76915,81500000.0
2005-09-28 02:28:00,1.76901,1.76909,1.76901,1.76909,38599998.0
2005-09-28 02:29:00,1.76905,1.76905,1.76882,1.76882,45100000.0
2005-09-28 02:30:00,1.76876,1.76888,1.76869,1.76878,84700000.0
2005-09-28 02:31:00,1.76875,1.76889,1.76864,1.76889,26800000.0
2005-09-28 02:32:00,1.76878,1.76883,1.76872,1.76872,113000000.0
2005-09-28 02:33:00,1.76865,1.76865,1.76853,1.7686,95400000.0
2005-09-28 02:34:00,1.76857,1.76867,1.76857,1.76866,74500000.0
2005-09-28 02:35:00,1.76873,1.76875,1.76864,1.7687,128700000.0
2005-09-28 02:36:00,1.76877,1.76895,1.76877,1.76888,33200000.0
2005-09-28 02:37:00,1.76882,1.7689,1.7688,1.7688,56700000.0
2005-09-28 02:38:00,1.76871,1.76885,1.76871,1.76885,56700000.0
2005-09-28 02:39:00,1.76885,1.76885,1.76877,1.76885,26200000.0
2005-09-28 02:40:00,1.7689,1.7689,1.76882,1.76882,17200000.0
2005-09-28 02:41:00,1.7688,1.76885,1.7688,1.7688,37800000.0
2005-09-28 02:42:00,1.76882,1.76883,1.76874,1.76877,42700000.0
2005-09-28 02:43:00,1.76868,1.7687,1.76867,1.76868,37900000.0
2005-09-28 02:44:00,1.76863,1.76873,1.76858,1.76873,63200000.0
2005-09-28 02:45:00,1.76866,1.76866,1.76841,1.76841,37799999.0
2005-09-28 02:46:00,1.7684,1.76861,1.7684,1.76841,60300000.0
2005-09-28 02:47:00,1.76848,1.76862,1.76848,1.76851,53100000.0
2005-09-28 02:48:00,1.76857,1.76884,1.76857,1.76877,55500000.0
2005-09-28 02:49:00,1.76865,1.76878,1.76865,1.76865,18700000.0
2005-09-28 02:50:00,1.7686,1.76865,1.7686,1.76865,22400000.0
2005-09-28 02:51:00,1.76855,1.76873,1.76852,1.76873,27200000.0
2005-09-28 02:52:00,1.7687,1.7687,1.76865,1.76868,35800000.0
2005-09-28 02:53:00,1.76868,1.76875,1.76867,1.76875,8400000.0
2005-09-28 02:54:00,1.76875,1.76877,1.7687,1.76875,42599999.0
2005-09-28 02:55:00,1.76862,1.76862,1.76853,1.76853,13600000.0
2005-09-28 02:56:00,1.76854,1.76854,1.7684,1.76841,83600001.0
2005-09-28 02:57:00,1.76848,1.76853,1.76841,1.76841,74500001.0
2005-09-28 02:58:00,1.76849,1.76871,1.76849,1.76871,26800000.0
2005-09-28 02:59:00,1.76864,1.76864,1.76846,1.76846,2900000.0
2005-09-28 03:00:00,1.76839,1.7684,1.7683,1.7683,60900001.0
2005-09-28 03:01:00,1.76828,1.76828,1.76803,1.76803,80799998.0
2005-09-28 03:02:00,1.76795,1.76805,1.76795,1.768,62200000.0
2005-09-28 03:03:00,1.76803,1.76803,1.7679,1.76801,53800000.0
2005-09-28 03:04:00,1.76798,1.76798,1.76742,1.76742,56900000.0
2005-09-28 03:05:00,1.76715,1.7673,1.76706,1.7672,72900000.0
2005-09-28 03:06:00,1.76708,1.76708,1.76684,1.76684,109300000.0
2005-09-28 03:07:00,1.76697,1.76713,1.76686,1.76686,41700000.0
2005-09-28 03:08:00,1.76658,1.76691,1.76645,1.76688,50500000.0
2005-09-28 03:09:00,1.76687,1.76693,1.7668,1.76693,33500000.0
2005-09-28 03:10:00,1.76689,1.76689,1.76655,1.76655,25300000.0
2005-09-28 03:11:00,1.76666,1.76669,1.76666,1.76669,800000.0
2005-09-28 03:12:00,1.76674,1.76686,1.76662,1.76664,84800000.0
2005-09-28 03:13:00,1.76672,1.76697,1.76672,1.76697,81800000.0
2005-09-28 03:14:00,1.767,1.767,1.76685,1.76692,44200001.0
2005-09-28 03:15:00,1.76693,1.76693,1.76682,1.76682,47900002.0
2005-09-28 03:16:00,1.7668,1.7668,1.76663,1.76673,31800000.0
2005-09-28 03:17:00,1.7667,1.7668,1.76664,1.7668,55100001.0
2005-09-28 03:18:00,1.76677,1.76677,1.76664,1.76665,57999998.0
2005-09-28 03:19:00,1.76654,1.76657,1.76652,1.76652,18000000.0
2005-09-28 03:20:00,1.76663,1.76663,1.76662,1.76662,12000000.0
2005-09-28 03:21:00,1.76682,1.76698,1.76678,1.76682,42100000.0
2005-09-28 03:22:00,1.76688,1.76716,1.76688,1.76697,86700001.0
2005-09-28 03:23:00,1.76695,1.76695,1.76692,1.76692,24800000.0
2005-09-28 03:24:00,1.76689,1.76689,1.76686,1.76686,17600000.0
2005-09-28 03:25:00,1.76668,1.76669,1.76659,1.76667,28600000.0
2005-09-28 03:26:00,1.76668,1.7669,1.76668,1.7669,58800000.0
2005-09-28 03:27:00,1.7669,1.7669,1.7669,1.7669,17600000.0
2005-09-28 03:28:00,1.76688,1.76688,1.76667,1.76667,28800000.0
2005-09-28 03:29:00,1.76683,1.76683,1.76682,1.76682,5600000.0
2005-09-28 03:30:00,1.7669,1.76706,1.76673,1.76676,85600000.0
2005-09-28 03:31:00,1.76679,1.767,1.76679,1.76696,46199999.0
2005-09-28 03:32:00,1.76697,1.76703,1.76693,1.76703,42500001.0
2005-09-28 03:33:00,1.76702,1.76704,1.76702,1.76704,22400000.0
2005-09-28 03:34:00,1.76716,1.76735,1.76716,1.76717,48500000.0
2005-09-28 03:35:00,1.76718,1.76735,1.76712,1.76733,84300001.0
2005-09-28 03:36:00,1.76725,1.76739,1.76725,1.76732,55700000.0
2005-09-28 03:37:00,1.76765,1.76814,1.76765,1.76814,57600000.0
2005-09-28 03:38:00,1.76802,1.76802,1.76746,1.76767,37000000.0
2005-09-28 03:39:00,1.76785,1.76798,1.76785,1.76796,52600000.0
2005-09-28 03:40:00,1.7678,1.7678,1.76743,1.76755,81000000.0
2005-09-28 03:41:00,1.76771,1.76771,1.76765,1.76765,9300000.0
2005-09-28 03:42:00,1.76767,1.76779,1.76762,1.76762,25400000.0
2005-09-28 03:43:00,1.76775,1.76782,1.76759,1.76759,34300000.0
2005-09-28 03:44:00,1.76756,1.7676,1.76756,1.7676,62300000.0
2005-09-28 03:45:00,1.76754,1.76768,1.7675,1.76768,16800000.0
2005-09-28 03:46:00,1.7677,1.76777,1.76765,1.76765,32300000.0
2005-09-28 03:47:00,1.76775,1.76775,1.76768,1.76775,50999999.0
2005-09-28 03:48:00,1.76768,1.76768,1.76733,1.76733,52699999.0
2005-09-28 03:49:00,1.7673,1.76748,1.7673,1.76748,82000000.0
2005-09-28 03:50:00,1.76755,1.76763,1.76755,1.76763,30799999.0
2005-09-28 03:51:00,1.76786,1.76816,1.76786,1.7681,80800000.0
2005-09-28 03:52:00,1.76818,1.76842,1.76818,1.76838,80400002.0
2005-09-28 03:53:00,1.76833,1.76858,1.76833,1.76847,124899999.0
2005-09-28 03:54:00,1.76843,1.76846,1.76836,1.76838,33600000.0
2005-09-28 03:55:00,1.7684,1.76845,1.7684,1.76845,18300000.0
2005-09-28 03:56:00,1.7679,1.76821,1.7679,1.76809,102299998.0
2005-09-28 03:57:00,1.76831,1.76832,1.76828,1.76831,73900001.0
2005-09-28 03:58:00,1.76825,1.76849,1.76824,1.76849,69099998.0
2005-09-28 03:59:00,1.76851,1.76865,1.76851,1.76865,36999999.0
2005-09-28 04:00:00,1.76865,1.76865,1.76865,1.76865,25600000.0
2005-09-28 04:01:00,1.76873,1.76879,1.76873,1.76879,42799999.0
2005-09-28 04:02:00,1.76899,1.76901,1.76899,1.76901,11900000.0
2005-09-28 04:03:00,1.76883,1.76894,1.76872,1.76894,36599999.0
2005-09-28 04:04:00,1.769,1.7691,1.769,1.76901,76200000.0
2005-09-28 04:05:00,1.76898,1.76911,1.76891,1.76911,76500002.0
2005-09-28 04:06:00,1.76899,1.76917,1.76891,1.76916,59000001.0
2005-09-28 04:07:00,1.76916,1.76916,1.76899,1.76903,102399999.0
2005-09-28 04:08:00,1.76915,1.76915,1.76905,1.76915,34900000.0
2005-09-28 04:09:00,1.76915,1.76915,1.76908,1.7691,47600001.0
2005-09-28 04:10:00,1.76905,1.7691,1.76905,1.7691,22199999.0
2005-09-28 04:11:00,1.76888,1.76891,1.76874,1.76875,64600001.0
2005-09-28 04:12:00,1.76874,1.76882,1.76859,1.76871,115300004.0
2005-09-28 04:13:00,1.76906,1.76906,1.76859,1.76859,103899998.0
2005-09-28 04:14:00,1.76855,1.76855,1.7683,1.7683,49400000.0
2005-09-28 04:15:00,1.76833,1.76833,1.76817,1.76825,45600000.0
2005-09-28 04:16:00,1.76819,1.76822,1.76812,1.76812,69100000.0
2005-09-28 04:17:00,1.76816,1.76822,1.76816,1.76822,15800000.0
2005-09-28 04:18:00,1.76833,1.76847,1.76828,1.76845,79900000.0
2005-09-28 04:19:00,1.76851,1.76856,1.76826,1.76826,72600001.0
2005-09-28 04:20:00,1.76817,1.7683,1.76817,1.76821,34000001.0
2005-09-28 04:21:00,1.76827,1.76843,1.76827,1.76843,71600001.0
2005-09-28 04:22:00,1.76831,1.76848,1.76831,1.76834,78299998.0
2005-09-28 04:23:00,1.7682,1.7684,1.7682,1.7684,59200000.0
2005-09-28 04:24:00,1.76832,1.76835,1.7683,1.7683,42300000.0
2005-09-28 04:25:00,1.76841,1.76849,1.76841,1.76849,7000000.0
2005-09-28 04:26:00,1.7686,1.7686,1.76843,1.76843,17600000.0
2005-09-28 04:27:00,1.76843,1.76843,1.76835,1.76837,35400000.0
2005-09-28 04:28:00,1.76828,1.76836,1.76824,1.76829,100500000.0
2005-09-28 04:29:00,1.76824,1.76824,1.76811,1.76823,87100000.0
2005-09-28 04:30:00,1.76829,1.76837,1.76825,1.76825,78500001.0
2005-09-28 04:31:00,1.76821,1.76832,1.76821,1.76832,25200000.0
2005-09-28 04:32:00,1.76832,1.76832,1.76818,1.76818,26400000.0
2005-09-28 04:33:00,1.76815,1.76819,1.76798,1.76798,23400000.0
2005-09-28 04:34:00,1.76809,1.76823,1.76809,1.7682,68500001.0
2005-09-28 04:35:00,1.76815,1.76833,1.76815,1.76833,62800001.0
2005-09-28 04:36:00,1.76832,1.76844,1.76832,1.76843,79600000.0
2005-09-28 04:37:00,1.76843,1.76843,1.76828,1.76831,59800000.0
2005-09-28 04:38:00,1.76798,1.76817,1.76795,1.76813,84000001.0
2005-09-28 04:39:00,1.76835,1.76835,1.7683,1.7683,15500000.0
2005-09-28 04:40:00,1.76835,1.76835,1.76816,1.76832,43100001.0
2005-09-28 04:41:00,1.76804,1.76804,1.76791,1.76791,21500001.0
2005-09-28 04:42:00,1.76764,1.76796,1.76764,1.76793,71800000.0
2005-09-28 04:43:00,1.76797,1.76807,1.76797,1.76805,49900000.0
2005-09-28 04:44:00,1.76795,1.76806,1.7679,1.76805,55800001.0
2005-09-28 04:45:00,1.7682,1.7682,1.76815,1.76815,6200000.0
2005-09-28 04:46:00,1.76829,1.76829,1.76826,1.76826,3700000.0
2005-09-28 04:47:00,1.76808,1.76818,1.76798,1.76798,36900000.0
2005-09-28 04:48:00,1.76835,1.76835,1.76835,1.76835,41899999.0
2005-09-28 04:49:00,1.76826,1.76828,1.76825,1.76828,8500000.0
2005-09-28 04:50:00,1.76825,1.76825,1.76815,1.76815,13100000.0
2005-09-28 04:51:00,1.76818,1.76825,1.76818,1.76818,41900000.0
2005-09-28 04:52:00,1.76806,1.76806,1.76794,1.76794,33600001.0
2005-09-28 04:53:00,1.76783,1.76795,1.76783,1.76795,40700001.0
2005-09-28 04:54:00,1.76815,1.76815,1.76815,1.76815,2600000.0
2005-09-28 04:55:00,1.76803,1.76815,1.76803,1.76815,24100001.0
2005-09-28 04:56:00,1.76812,1.7682,1.76809,1.76812,41800000.0
2005-09-28 04:57:00,1.76809,1.76812,1.768,1.76812,37500000.0
2005-09-28 04:58:00,1.76801,1.76809,1.76801,1.76801,63699998.0
2005-09-28 04:59:00,1.76793,1.76798,1.76772,1.76772,51200000.0
2005-09-28 05:00:00,1.76765,1.76765,1.76741,1.76746,49400000.0
2005-09-28 05:01:00,1.76743,1.76753,1.76739,1.76753,50000000.0
2005-09-28 05:02:00,1.76756,1.76756,1.76754,1.76754,39200001.0
2005-09-28 05:03:00,1.76757,1.7676,1.76757,1.7676,19600000.0
2005-09-28 05:04:00,1.76768,1.76768,1.76766,1.76768,24400000.0
2005-09-28 05:05:00,1.7677,1.7677,1.76754,1.76768,37700000.0
2005-09-28 05:06:00,1.76767,1.76775,1.76767,1.7677,8300000.0
2005-09-28 05:07:00,1.76774,1.76787,1.76772,1.76787,53299999.0
2005-09-28 05:08:00,1.7679,1.7679,1.7679,1.7679,10300000.0
2005-09-28 05:09:00,1.76795,1.76805,1.76782,1.76789,80800000.0
2005-09-28 05:10:00,1.76781,1.76781,1.76772,1.76772,57000000.0
2005-09-28 05:11:00,1.76775,1.76775,1.76756,1.76771,37600000.0
2005-09-28 05:12:00,1.76788,1.76792,1.76788,1.76792,24300000.0
2005-09-28 05:13:00,1.76786,1.76786,1.76773,1.76773,32500000.0
2005-09-28 05:14:00,1.76768,1.76772,1.76749,1.76752,41900000.0
2005-09-28 05:15:00,1.76755,1.76764,1.76754,1.7676,68600000.0
2005-09-28 05:16:00,1.76757,1.76765,1.76755,1.7676,33499999.0
2005-09-28 05:17:00,1.76767,1.76767,1.76758,1.76758,54300001.0
2005-09-28 05:18:00,1.76757,1.76757,1.76724,1.76724,61399999.0
2005-09-28 05:19:00,1.76717,1.76729,1.76687,1.76696,37100000.0
2005-09-28 05:20:00,1.76697,1.76705,1.76697,1.767,72999999.0
2005-09-28 05:21:00,1.76702,1.76716,1.76702,1.76709,42500000.0
2005-09-28 05:22:00,1.76725,1.76745,1.76715,1.76715,60500000.0
2005-09-28 05:23:00,1.76707,1.76723,1.76707,1.7671,49400001.0
2005-09-28 05:24:00,1.76704,1.76708,1.76704,1.76707,6900000.0
2005-09-28 05:25:00,1.7671,1.76711,1.76695,1.76711,69700000.0
2005-09-28 05:26:00,1.76708,1.76711,1.76703,1.76711,42200000.0
2005-09-28 05:27:00,1.76728,1.7674,1.76728,1.7674,19800000.0
2005-09-28 05:28:00,1.76757,1.76768,1.76755,1.76766,80499998.0
2005-09-28 05:29:00,1.76764,1.76764,1.76751,1.76759,38700000.0
2005-09-28 05:30:00,1.76765,1.76792,1.76765,1.76792,17300000.0
2005-09-28 05:31:00,1.76788,1.76788,1.76778,1.76778,34300001.0
2005-09-28 05:32:00,1.7678,1.7678,1.76778,1.7678,20700000.0
2005-09-28 05:33:00,1.7679,1.76794,1.76777,1.7679,77200000.0
2005-09-28 05:34:00,1.76793,1.76795,1.76765,1.76795,39000000.0
2005-09-28 05:35:00,1.76794,1.76801,1.76794,1.76801,25499999.0
2005-09-28 05:36:00,1.768,1.76805,1.768,1.76805,27600000.0
2005-09-28 05:37:00,1.76797,1.768,1.76795,1.76795,67100002.0
2005-09-28 05:38:00,1.76808,1.76808,1.76803,1.76803,20600000.0
2005-09-28 05:39:00,1.768,1.768,1.76797,1.76797,37600000.0
2005-09-28 05:40:00,1.76802,1.76802,1.76785,1.76791,89999998.0
2005-09-28 05:41:00,1.76792,1.76806,1.76792,1.76803,65600001.0
2005-09-28 05:42:00,1.76816,1.76823,1.76816,1.76823,6900000.0
2005-09-28 05:43:00,1.76824,1.76832,1.76824,1.7683,58200000.0
2005-09-28 05:44:00,1.76828,1.76839,1.76826,1.76835,97400002.0
2005-09-28 05:45:00,1.76835,1.76847,1.76835,1.76847,35900000.0
2005-09-28 05:46:00,1.76846,1.76855,1.76846,1.7685,38400000.0
2005-09-28 05:47:00,1.76848,1.76886,1.76848,1.76886,51199999.0
2005-09-28 05:48:00,1.76902,1.76914,1.76899,1.769,60499999.0
2005-09-28 05:49:00,1.76888,1.76905,1.76883,1.76883,44300000.0
2005-09-28 05:50:00,1.7688,1.76884,1.76871,1.76878,91100002.0
2005-09-28 05:51:00,1.76874,1.76888,1.76868,1.76869,45299999.0
2005-09-28 05:52:00,1.76863,1.76881,1.76863,1.76881,36099999.0
2005-09-28 05:53:00,1.76878,1.76878,1.76859,1.76866,61599999.0
2005-09-28 05:54:00,1.76862,1.76862,1.76837,1.76855,102400001.0
2005-09-28 05:55:00,1.76849,1.76852,1.76841,1.76841,55900001.0
2005-09-28 05:56:00,1.76839,1.7686,1.76839,1.76857,46599998.0
2005-09-28 05:57:00,1.76872,1.76881,1.76859,1.76871,61899999.0
2005-09-28 05:58:00,1.76872,1.76881,1.76859,1.76866,47600000.0
2005-09-28 05:59:00,1.76875,1.769,1.76875,1.7689,74800001.0
2005-09-28 06:00:00,1.76896,1.76917,1.76882,1.76917,101200002.0
2005-09-28 06:01:00,1.76932,1.76934,1.76893,1.76898,95100002.0
2005-09-28 06:02:00,1.76907,1.76925,1.76907,1.7692,56999999.0
2005-09-28 06:03:00,1.76929,1.76934,1.76921,1.76934,37400001.0
2005-09-28 06:04:00,1.7694,1.76949,1.76936,1.76946,36900001.0
2005-09-28 06:05:00,1.76938,1.7694,1.76934,1.76939,24600000.0
2005-09-28 06:06:00,1.76937,1.76961,1.76937,1.76958,57500001.0
2005-09-28 06:07:00,1.76959,1.76963,1.76952,1.76953,59400001.0
2005-09-28 06:08:00,1.76972,1.77015,1.76972,1.77015,61700001.0
2005-09-28 06:09:00,1.77006,1.77006,1.76986,1.7699,131699998.0
2005-09-28 06:10:00,1.76986,1.76997,1.76983,1.76986,117500001.0
2005-09-28 06:11:00,1.76997,1.77001,1.76984,1.76984,47500000.0
2005-09-28 06:12:00,1.7697,1.7697,1.76944,1.76963,60100000.0
2005-09-28 06:13:00,1.7697,1.76975,1.7697,1.7697,62399998.0
2005-09-28 06:14:00,1.76972,1.76981,1.76965,1.76965,57899999.0
2005-09-28 06:15:00,1.76967,1.76973,1.7696,1.76973,44000001.0
2005-09-28 06:16:00,1.76952,1.76973,1.7693,1.76961,119599998.0
2005-09-28 06:17:00,1.7697,1.76984,1.76966,1.76966,73800000.0
2005-09-28 06:18:00,1.76956,1.76956,1.76947,1.76948,48099999.0
2005-09-28 06:19:00,1.76943,1.76943,1.76932,1.76932,26899999.0
2005-09-28 06:20:00,1.76934,1.76949,1.76934,1.76939,95700001.0
2005-09-28 06:21:00,1.76925,1.76925,1.76901,1.76903,115200001.0
2005-09-28 06:22:00,1.76904,1.76941,1.76904,1.76927,86000001.0
2005-09-28 06:23:00,1.76955,1.76968,1.76932,1.7695,98100002.0
2005-09-28 06:24:00,1.76932,1.76948,1.76932,1.76948,102400000.0
2005-09-28 06:25:00,1.7696,1.76962,1.76948,1.76957,108100002.0
2005-09-28 06:26:00,1.76921,1.76921,1.76902,1.76912,25500000.0
2005-09-28 06:27:00,1.76956,1.76971,1.76956,1.76971,47400000.0
2005-09-28 06:28:00,1.76962,1.76969,1.76951,1.76957,72800000.0
2005-09-28 06:29:00,1.76947,1.76953,1.76945,1.7695,28800000.0
2005-09-28 06:30:00,1.7694,1.76945,1.76935,1.76945,15800000.0
2005-09-28 06:31:00,1.76939,1.76944,1.76933,1.76933,32000000.0
2005-09-28 06:32:00,1.7693,1.7693,1.76927,1.7693,53699999.0
2005-09-28 06:33:00,1.76938,1.76945,1.76938,1.76945,36700002.0
2005-09-28 06:34:00,1.76936,1.76949,1.76936,1.76945,84200000.0
2005-09-28 06:35:00,1.76942,1.76945,1.76937,1.76937,71699998.0
2005-09-28 06:36:00,1.76936,1.76936,1.76897,1.76897,36900000.0
2005-09-28 06:37:00,1.76897,1.76903,1.76897,1.76903,9400000.0
2005-09-28 06:38:00,1.76915,1.76915,1.76915,1.76915,22100000.0
2005-09-28 06:39:00,1.76913,1.76921,1.7691,1.76921,79200001.0
2005-09-28 06:40:00,1.76925,1.76925,1.76922,1.76922,29000000.0
2005-09-28 06:41:00,1.76925,1.76925,1.76918,1.76925,88300000.0
2005-09-28 06:42:00,1.76935,1.76956,1.76935,1.76956,68799999.0
2005-09-28 06:43:00,1.76967,1.76985,1.76946,1.76947,51000001.0
2005-09-28 06:44:00,1.76937,1.7695,1.76926,1.7695,73800000.0
2005-09-28 06:45:00,1.76957,1.76989,1.76957,1.76985,46500001.0
2005-09-28 06:46:00,1.77009,1.771,1.77009,1.771,30000000.0
2005-09-28 06:47:00,1.77098,1.77098,1.77059,1.77059,58300000.0
2005-09-28 06:48:00,1.77062,1.77067,1.77036,1.77053,89500000.0
2005-09-28 06:49:00,1.7705,1.7707,1.77046,1.7707,82100000.0
2005-09-28 06:50:00,1.77097,1.77133,1.77097,1.77133,28900000.0
2005-09-28 06:51:00,1.77138,1.77164,1.77126,1.77143,27950000.0
2005-09-28 06:52:00,1.77118,1.77118,1.77074,1.77074,17500000.0
2005-09-28 06:53:00,1.77097,1.77098,1.7706,1.77061,33650000.0
2005-09-28 06:54:00,1.77058,1.77058,1.77018,1.77038,75899998.0
2005-09-28 06:55:00,1.77037,1.77044,1.7703,1.77041,119000000.0
2005-09-28 06:56:00,1.77038,1.77051,1.77038,1.77043,37200000.0
2005-09-28 06:57:00,1.7704,1.7705,1.77034,1.77046,61300000.0
2005-09-28 06:58:00,1.77047,1.7705,1.7703,1.77031,107099999.0
2005-09-28 06:59:00,1.7704,1.77042,1.7703,1.7703,22600001.0
2005-09-28 07:00:00,1.77032,1.77032,1.77002,1.77005,38200000.0
2005-09-28 07:01:00,1.77002,1.77007,1.76987,1.76993,67700000.0
2005-09-28 07:02:00,1.76999,1.76999,1.76999,1.76999,18600000.0
2005-09-28 07:03:00,1.76991,1.77006,1.76991,1.77,66999999.0
2005-09-28 07:04:00,1.77,1.77004,1.7699,1.77003,74100000.0
2005-09-28 07:05:00,1.76992,1.76993,1.76985,1.76985,19400001.0
2005-09-28 07:06:00,1.76984,1.76989,1.76977,1.7698,69200000.0
2005-09-28 07:07:00,1.7697,1.7697,1.76948,1.76948,36500000.0
2005-09-28 07:08:00,1.76955,1.76963,1.76953,1.76963,30700000.0
2005-09-28 07:09:00,1.76955,1.76955,1.76935,1.76948,25300000.0
2005-09-28 07:10:00,1.7694,1.76946,1.76928,1.76946,127299997.0
2005-09-28 07:11:00,1.76953,1.76957,1.7694,1.76957,78499999.0
2005-09-28 07:12:00,1.76963,1.76963,1.76949,1.76956,50300000.0
2005-09-28 07:13:00,1.76975,1.7698,1.7694,1.7698,60799999.0
2005-09-28 07:14:00,1.76987,1.76997,1.76987,1.76997,117400000.0
2005-09-28 07:15:00,1.77007,1.77013,1.76995,1.77013,85300001.0
2005-09-28 07:16:00,1.77015,1.77015,1.7701,1.77012,22000000.0
2005-09-28 07:17:00,1.77015,1.77018,1.77007,1.77015,52100000.0
2005-09-28 07:18:00,1.77012,1.77017,1.77012,1.77017,48400001.0
2005-09-28 07:19:00,1.77025,1.7703,1.77019,1.77022,60000000.0
2005-09-28 07:20:00,1.7703,1.77052,1.7703,1.77052,55599999.0
2005-09-28 07:21:00,1.77052,1.7706,1.77052,1.77056,51200000.0
2005-09-28 07:22:00,1.7705,1.77087,1.7705,1.77087,56400000.0
2005-09-28 07:23:00,1.77097,1.77098,1.77083,1.77086,65600000.0
2005-09-28 07:24:00,1.77081,1.77081,1.77047,1.77051,101800001.0
2005-09-28 07:25:00,1.7706,1.77071,1.77042,1.77049,63200000.0
2005-09-28 07:26:00,1.77055,1.77101,1.77055,1.77101,109900003.0
2005-09-28 07:27:00,1.77088,1.77088,1.7706,1.7706,66899999.0
2005-09-28 07:28:00,1.77054,1.77054,1.77054,1.77054,20900000.0
2005-09-28 07:29:00,1.77042,1.77045,1.7702,1.7702,120099999.0
2005-09-28 07:30:00,1.76998,1.76998,1.76964,1.76997,43800001.0
2005-09-28 07:31:00,1.76983,1.76983,1.76953,1.76983,74800002.0
2005-09-28 07:32:00,1.76987,1.77033,1.76987,1.77033,85800000.0
2005-09-28 07:33:00,1.77045,1.77045,1.77038,1.77045,96600002.0
2005-09-28 07:34:00,1.7703,1.77038,1.77014,1.77014,85100000.0
2005-09-28 07:35:00,1.77014,1.77023,1.77005,1.7702,123600000.0
2005-09-28 07:36:00,1.77025,1.77035,1.77015,1.77015,32800000.0
2005-09-28 07:37:00,1.7702,1.7704,1.7702,1.7704,24500000.0
2005-09-28 07:38:00,1.77048,1.77062,1.77046,1.77058,43800000.0
2005-09-28 07:39:00,1.7706,1.77083,1.77051,1.77055,78400002.0
2005-09-28 07:40:00,1.77052,1.77067,1.77052,1.77067,84399998.0
2005-09-28 07:41:00,1.77068,1.77068,1.77057,1.77057,18700000.0
2005-09-28 07:42:00,1.7705,1.77055,1.77045,1.77045,75299999.0
2005-09-28 07:43:00,1.77062,1.77073,1.77062,1.77069,69000000.0
2005-09-28 07:44:00,1.7704,1.77042,1.77026,1.77042,12500000.0
2005-09-28 07:45:00,1.77047,1.7705,1.76989,1.76989,37800000.0
2005-09-28 07:46:00,1.76988,1.77018,1.76983,1.76992,96999998.0
2005-09-28 07:47:00,1.76983,1.77004,1.76976,1.76992,47900000.0
2005-09-28 07:48:00,1.77021,1.77027,1.77021,1.77027,45799998.0
2005-09-28 07:49:00,1.77062,1.7707,1.77055,1.77057,42100000.0
2005-09-28 07:50:00,1.77054,1.77071,1.77052,1.77052,77000000.0
2005-09-28 07:51:00,1.77053,1.77053,1.77044,1.77048,58399999.0
2005-09-28 07:52:00,1.77043,1.77043,1.77025,1.77042,42200000.0
2005-09-28 07:53:00,1.77043,1.77061,1.77043,1.77061,21500000.0
2005-09-28 07:54:00,1.77062,1.77062,1.77052,1.77053,24900000.0
2005-09-28 07:55:00,1.77034,1.77034,1.77016,1.77033,32800000.0
2005-09-28 07:56:00,1.77035,1.77038,1.77035,1.77038,20600000.0
2005-09-28 07:57:00,1.77029,1.77029,1.77021,1.77021,10100000.0
2005-09-28 07:58:00,1.77017,1.77017,1.76982,1.76982,75300001.0
2005-09-28 07:59:00,1.76994,1.77007,1.76994,1.77007,58200001.0
2005-09-28 08:00:00,1.76977,1.76977,1.76937,1.76939,17400000.0
2005-09-28 08:01:00,1.76965,1.77,1.76946,1.7697,46700000.0
2005-09-28 08:02:00,1.76978,1.76994,1.76976,1.76992,51800000.0
2005-09-28 08:03:00,1.76997,1.77013,1.76987,1.76987,37200000.0
2005-09-28 08:04:00,1.76981,1.77001,1.76976,1.77001,55200000.0
2005-09-28 08:05:00,1.76998,1.76998,1.76954,1.76965,106600001.0
2005-09-28 08:06:00,1.76963,1.76987,1.76963,1.76987,55800000.0
2005-09-28 08:07:00,1.76982,1.76998,1.76982,1.7699,46200000.0
2005-09-28 08:08:00,1.7699,1.77002,1.76986,1.77002,38700000.0
2005-09-28 08:09:00,1.77003,1.77011,1.76994,1.77011,103199998.0
2005-09-28 08:10:00,1.77006,1.7707,1.77006,1.7707,65700000.0
2005-09-28 08:11:00,1.77087,1.77103,1.77071,1.77084,108000001.0
2005-09-28 08:12:00,1.77077,1.77089,1.77064,1.77088,86200000.0
2005-09-28 08:13:00,1.77088,1.77088,1.7707,1.7707,33600000.0
2005-09-28 08:14:00,1.7706,1.7706,1.77035,1.77039,43900001.0
2005-09-28 08:15:00,1.77038,1.77038,1.76993,1.76993,73800000.0
2005-09-28 08:16:00,1.7699,1.77013,1.76975,1.77009,65500000.0
2005-09-28 08:17:00,1.77003,1.77023,1.76996,1.77009,85999998.0
2005-09-28 08:18:00,1.77017,1.77022,1.77007,1.77017,63900001.0
2005-09-28 08:19:00,1.77019,1.77023,1.77008,1.7701,94199996.0
2005-09-28 08:20:00,1.77005,1.77019,1.76985,1.77019,38000000.0
2005-09-28 08:21:00,1.77018,1.77034,1.77013,1.77027,104900000.0
2005-09-28 08:22:00,1.77033,1.7704,1.77021,1.7703,110300000.0
2005-09-28 08:23:00,1.77037,1.77041,1.77032,1.77032,77799999.0
2005-09-28 08:24:00,1.77028,1.7704,1.77016,1.7704,40000000.0
2005-09-28 08:25:00,1.77034,1.7705,1.77027,1.7705,25400000.0
2005-09-28 08:26:00,1.77056,1.77056,1.77033,1.7704,99400000.0
2005-09-28 08:27:00,1.77043,1.77054,1.77043,1.77048,20000000.0
2005-09-28 08:28:00,1.77051,1.77078,1.77051,1.77073,71500000.0
2005-09-28 08:29:00,1.77076,1.7708,1.77061,1.7708,16470000.0
2005-09-28 08:30:00,1.77076,1.77076,1.77069,1.7707,65899999.0
2005-09-28 08:31:00,1.77073,1.77089,1.7707,1.77079,66300000.0
2005-09-28 08:32:00,1.77071,1.77071,1.77044,1.77044,45000001.0
2005-09-28 08:33:00,1.77031,1.77035,1.77031,1.77032,57599999.0
2005-09-28 08:34:00,1.77021,1.77029,1.77017,1.77022,36400000.0
2005-09-28 08:35:00,1.7702,1.7702,1.77002,1.77002,58600000.0
2005-09-28 08:36:00,1.77005,1.77008,1.76991,1.76993,56900000.0
2005-09-28 08:37:00,1.76985,1.7701,1.76985,1.76993,110000000.0
2005-09-28 08:38:00,1.77002,1.7702,1.77001,1.77012,41000000.0
2005-09-28 08:39:00,1.77025,1.77038,1.77023,1.77023,28900000.0
2005-09-28 08:40:00,1.77017,1.77025,1.77011,1.77011,127400000.0
2005-09-28 08:41:00,1.77013,1.77013,1.76998,1.77002,145099997.0
2005-09-28 08:42:00,1.77003,1.77003,1.76987,1.76996,77599999.0
2005-09-28 08:43:00,1.76993,1.76993,1.76978,1.76986,54899999.0
2005-09-28 08:44:00,1.76975,1.76975,1.76962,1.76962,22200000.0
2005-09-28 08:45:00,1.76963,1.76975,1.76958,1.76975,22100000.0
2005-09-28 08:46:00,1.76986,1.76998,1.76985,1.76987,58600000.0
2005-09-28 08:47:00,1.76992,1.77005,1.76984,1.76984,87100000.0
2005-09-28 08:48:00,1.76988,1.76994,1.76983,1.76985,51300000.0
2005-09-28 08:49:00,1.76989,1.77002,1.76989,1.77,21800000.0
2005-09-28 08:50:00,1.77005,1.77038,1.77005,1.77033,68499999.0
2005-09-28 08:51:00,1.7703,1.77043,1.7703,1.77043,15600000.0
2005-09-28 08:52:00,1.77033,1.77033,1.77022,1.77023,47900001.0
2005-09-28 08:53:00,1.77027,1.77037,1.77027,1.77035,34100001.0
2005-09-28 08:54:00,1.77042,1.77049,1.77042,1.77049,31900000.0
2005-09-28 08:55:00,1.77057,1.77067,1.77052,1.77052,108100001.0
2005-09-28 08:56:00,1.77042,1.77042,1.77029,1.77032,29600000.0
2005-09-28 08:57:00,1.77053,1.77053,1.77041,1.77048,76600002.0
2005-09-28 08:58:00,1.77052,1.77071,1.77051,1.77058,110500000.0
2005-09-28 08:59:00,1.77072,1.77091,1.77072,1.77082,48200001.0
2005-09-28 09:00:00,1.77055,1.77091,1.77046,1.7706,78900001.0
2005-09-28 09:01:00,1.77065,1.77088,1.77065,1.77076,40200000.0
2005-09-28 09:02:00,1.77072,1.77074,1.77012,1.77012,65300000.0
2005-09-28 09:03:00,1.77074,1.77074,1.77035,1.77045,77900001.0
2005-09-28 09:04:00,1.77045,1.77063,1.7704,1.7704,95600001.0
2005-09-28 09:05:00,1.77029,1.77029,1.77021,1.77021,12000000.0
2005-09-28 09:06:00,1.77007,1.77007,1.76972,1.76972,63799999.0
2005-09-28 09:07:00,1.76962,1.76966,1.76948,1.76961,107900000.0
2005-09-28 09:08:00,1.76968,1.76987,1.76968,1.76971,41749999.0
2005-09-28 09:09:00,1.76985,1.76985,1.76968,1.76975,56100001.0
2005-09-28 09:10:00,1.76975,1.76975,1.76966,1.76974,25800000.0
2005-09-28 09:11:00,1.7697,1.76972,1.76957,1.76957,57000000.0
2005-09-28 09:12:00,1.76953,1.76953,1.76939,1.76946,62800000.0
2005-09-28 09:13:00,1.76941,1.76945,1.76937,1.76938,72400003.0
2005-09-28 09:14:00,1.76933,1.7694,1.769,1.76919,29300000.0
2005-09-28 09:15:00,1.76915,1.76945,1.76915,1.76945,62099999.0
2005-09-28 09:16:00,1.76937,1.76945,1.76929,1.76929,33800000.0
2005-09-28 09:17:00,1.76936,1.76959,1.76936,1.76949,46800000.0
2005-09-28 09:18:00,1.76945,1.7697,1.76945,1.76947,44400000.0
2005-09-28 09:19:00,1.76949,1.76966,1.76949,1.76966,26400000.0
2005-09-28 09:20:00,1.76968,1.76971,1.76964,1.76964,11250000.0
2005-09-28 09:21:00,1.76977,1.76989,1.76977,1.76989,85599999.0
2005-09-28 09:22:00,1.76995,1.76995,1.76986,1.76986,61600002.0
2005-09-28 09:23:00,1.76997,1.77003,1.76989,1.77003,110700000.0
2005-09-28 09:24:00,1.76992,1.76992,1.76979,1.7698,57800000.0
2005-09-28 09:25:00,1.76978,1.77005,1.76978,1.77005,70700000.0
2005-09-28 09:26:00,1.77011,1.77011,1.77009,1.77009,21500000.0
2005-09-28 09:27:00,1.7701,1.77026,1.7701,1.77026,35600000.0
2005-09-28 09:28:00,1.77044,1.77069,1.77044,1.77054,58400000.0
2005-09-28 09:29:00,1.7706,1.77061,1.77048,1.77049,59099999.0
2005-09-28 09:30:00,1.77035,1.77047,1.77035,1.77039,43100000.0
2005-09-28 09:31:00,1.77029,1.77029,1.77011,1.77025,112000002.0
2005-09-28 09:32:00,1.77028,1.77039,1.77028,1.77032,23400000.0
2005-09-28 09:33:00,1.77032,1.77032,1.77022,1.77027,44300000.0
2005-09-28 09:34:00,1.77028,1.77028,1.77011,1.77024,48000000.0
2005-09-28 09:35:00,1.77019,1.77023,1.77011,1.77023,19900000.0
2005-09-28 09:36:00,1.77013,1.7702,1.77008,1.77008,91900002.0
2005-09-28 09:37:00,1.77,1.77007,1.76995,1.76995,48600001.0
2005-09-28 09:38:00,1.77001,1.77014,1.76998,1.77013,50900000.0
2005-09-28 09:39:00,1.77003,1.77015,1.77003,1.77003,56800000.0
2005-09-28 09:40:00,1.76995,1.77,1.76995,1.77,56599998.0
2005-09-28 09:41:00,1.76973,1.77002,1.76973,1.77,16300000.0
2005-09-28 09:42:00,1.77002,1.77002,1.76991,1.76991,31900000.0
2005-09-28 09:43:00,1.7699,1.7699,1.76979,1.76986,60999998.0
2005-09-28 09:44:00,1.76993,1.76993,1.76976,1.7698,70399999.0
2005-09-28 09:45:00,1.76971,1.76971,1.76947,1.76947,14600000.0
2005-09-28 09:46:00,1.7695,1.7695,1.76928,1.7693,46700000.0
2005-09-28 09:47:00,1.76927,1.7694,1.76927,1.7693,56299999.0
2005-09-28 09:48:00,1.76928,1.76931,1.7691,1.7691,94400000.0
2005-09-28 09:49:00,1.76919,1.76935,1.76918,1.76927,35900000.0
2005-09-28 09:50:00,1.76937,1.76956,1.76937,1.76942,68200000.0
2005-09-28 09:51:00,1.76948,1.76948,1.76942,1.76942,41600000.0
2005-09-28 09:52:00,1.76949,1.76954,1.76943,1.76953,75999999.0
2005-09-28 09:53:00,1.7696,1.76963,1.7696,1.76963,8000000.0
2005-09-28 09:54:00,1.76959,1.76966,1.76948,1.76957,36900000.0
2005-09-28 09:55:00,1.76958,1.76974,1.7695,1.76961,84100001.0
2005-09-28 09:56:00,1.76978,1.76993,1.76978,1.76993,9100000.0
2005-09-28 09:57:00,1.77,1.77005,1.76998,1.77001,50999999.0
2005-09-28 09:58:00,1.77012,1.7702,1.77012,1.7702,20000000.0
2005-09-28 09:59:00,1.77019,1.77039,1.77019,1.77039,36600000.0
2005-09-28 10:00:00,1.77033,1.77033,1.77004,1.77004,45200000.0
2005-09-28 10:01:00,1.77015,1.7703,1.77015,1.77018,81199999.0
2005-09-28 10:02:00,1.77011,1.7702,1.77006,1.7702,57400000.0
2005-09-28 10:03:00,1.77035,1.77035,1.7703,1.7703,55300000.0
2005-09-28 10:04:00,1.77031,1.77054,1.77031,1.77054,41100001.0
2005-09-28 10:05:00,1.77061,1.77073,1.77059,1.77073,30400000.0
2005-09-28 10:06:00,1.77077,1.77084,1.77062,1.77062,69300000.0
2005-09-28 10:07:00,1.77068,1.77071,1.77068,1.77068,11100000.0
2005-09-28 10:08:00,1.77065,1.77077,1.77065,1.77067,94000002.0
2005-09-28 10:09:00,1.77085,1.77095,1.77072,1.77095,66599999.0
2005-09-28 10:10:00,1.77095,1.77095,1.77082,1.77091,58099999.0
2005-09-28 10:11:00,1.77075,1.77075,1.77064,1.77064,7700000.0
2005-09-28 10:12:00,1.77062,1.77071,1.77061,1.77067,58900000.0
2005-09-28 10:13:00,1.77057,1.77057,1.77045,1.77055,64500000.0
2005-09-28 10:14:00,1.77057,1.77084,1.77057,1.77077,53100001.0
2005-09-28 10:15:00,1.7708,1.77098,1.77079,1.77098,69500000.0
2005-09-28 10:16:00,1.7709,1.7709,1.77057,1.77057,94499999.0
2005-09-28 10:17:00,1.77057,1.7707,1.77036,1.77036,19800000.0
2005-09-28 10:18:00,1.77028,1.77042,1.77026,1.77042,82000000.0
2005-09-28 10:19:00,1.77029,1.77032,1.77015,1.77032,65400001.0
2005-09-28 10:20:00,1.77026,1.77026,1.77012,1.77025,59600000.0
2005-09-28 10:21:00,1.77034,1.77043,1.77029,1.77043,42600000.0
2005-09-28 10:22:00,1.77032,1.77032,1.77013,1.77013,20100000.0
2005-09-28 10:23:00,1.7701,1.77022,1.77006,1.7701,97299999.0
2005-09-28 10:24:00,1.76999,1.76999,1.76968,1.76979,46500000.0
2005-09-28 10:25:00,1.76976,1.7699,1.76969,1.7699,41200000.0
2005-09-28 10:26:00,1.7699,1.76991,1.76975,1.76991,59600001.0
2005-09-28 10:27:00,1.7699,1.7699,1.76955,1.76955,58600000.0
2005-09-28 10:28:00,1.76945,1.76948,1.76915,1.76915,46000000.0
2005-09-28 10:29:00,1.76892,1.76892,1.76845,1.76845,22100000.0
2005-09-28 10:30:00,1.76831,1.76905,1.76817,1.76844,64800001.0
2005-09-28 10:31:00,1.76792,1.76792,1.76733,1.7675,84200000.0
2005-09-28 10:32:00,1.76702,1.76752,1.76643,1.76738,95700001.0
2005-09-28 10:33:00,1.76717,1.76717,1.76652,1.76662,74800000.0
2005-09-28 10:34:00,1.76647,1.7665,1.76626,1.76628,58500000.0
2005-09-28 10:35:00,1.7663,1.76638,1.7662,1.76625,48300000.0
2005-09-28 10:36:00,1.76629,1.76655,1.76629,1.76655,47800000.0
2005-09-28 10:37:00,1.76662,1.76669,1.76653,1.76664,64900000.0
2005-09-28 10:38:00,1.76667,1.76676,1.76622,1.76622,67100001.0
2005-09-28 10:39:00,1.76615,1.76634,1.76614,1.76614,94200001.0
2005-09-28 10:40:00,1.7661,1.76611,1.76593,1.76611,42199999.0
2005-09-28 10:41:00,1.76606,1.76628,1.76599,1.76628,44400001.0
2005-09-28 10:42:00,1.76637,1.76637,1.76617,1.76626,47400000.0
2005-09-28 10:43:00,1.76639,1.76645,1.76625,1.76642,58100000.0
2005-09-28 10:44:00,1.76639,1.76647,1.7663,1.76642,61400000.0
2005-09-28 10:45:00,1.7665,1.76665,1.76633,1.76662,64300000.0
2005-09-28 10:46:00,1.7667,1.76702,1.7667,1.76687,66600002.0
2005-09-28 10:47:00,1.76687,1.76701,1.76687,1.76698,23500000.0
2005-09-28 10:48:00,1.76703,1.76726,1.76702,1.76726,75999999.0
2005-09-28 10:49:00,1.76718,1.76726,1.76711,1.76711,44100000.0
2005-09-28 10:50:00,1.76696,1.76696,1.76687,1.7669,35100001.0
2005-09-28 10:51:00,1.76705,1.76715,1.76705,1.76706,24300000.0
2005-09-28 10:52:00,1.76715,1.76731,1.76706,1.76728,52200001.0
2005-09-28 10:53:00,1.76735,1.76737,1.76726,1.76732,61499999.0
2005-09-28 10:54:00,1.76752,1.76764,1.76743,1.76743,36199999.0
2005-09-28 10:55:00,1.7675,1.7675,1.76736,1.76747,134099999.0
2005-09-28 10:56:00,1.76747,1.76749,1.76731,1.7674,95699998.0
2005-09-28 10:57:00,1.76742,1.76756,1.76742,1.76748,52399998.0
2005-09-28 10:58:00,1.76749,1.76776,1.76749,1.76761,110900000.0
2005-09-28 10:59:00,1.7676,1.7677,1.7676,1.76766,83400000.0
2005-09-28 11:00:00,1.76762,1.76769,1.76735,1.76738,83300000.0
2005-09-28 11:01:00,1.76731,1.76735,1.76716,1.76717,71100001.0
2005-09-28 11:02:00,1.76717,1.76717,1.76699,1.76699,78899999.0
2005-09-28 11:03:00,1.76706,1.76729,1.76703,1.76729,37200000.0
2005-09-28 11:04:00,1.76726,1.7673,1.76718,1.76718,94899999.0
2005-09-28 11:05:00,1.76718,1.7672,1.76709,1.76709,89300002.0
2005-09-28 11:06:00,1.76713,1.76713,1.76698,1.76701,54899999.0
2005-09-28 11:07:00,1.76707,1.76728,1.76705,1.76724,78100000.0
2005-09-28 11:08:00,1.76716,1.76716,1.76672,1.76687,73200000.0
2005-09-28 11:09:00,1.767,1.76705,1.76694,1.76705,39700000.0
2005-09-28 11:10:00,1.76704,1.76704,1.76687,1.76703,70999998.0
2005-09-28 11:11:00,1.76709,1.76714,1.76695,1.76695,79700000.0
2005-09-28 11:12:00,1.76692,1.76695,1.76636,1.76636,27800000.0
2005-09-28 11:13:00,1.76635,1.76662,1.76635,1.76662,48199999.0
2005-09-28 11:14:00,1.76658,1.76688,1.76656,1.76688,28300000.0
2005-09-28 11:15:00,1.76703,1.76711,1.76694,1.76702,114799999.0
2005-09-28 11:16:00,1.76698,1.76719,1.76695,1.76719,59400000.0
2005-09-28 11:17:00,1.76712,1.76713,1.76701,1.76708,62099999.0
2005-09-28 11:18:00,1.76708,1.76708,1.76692,1.76706,83300002.0
2005-09-28 11:19:00,1.76693,1.76698,1.76653,1.76698,76199999.0
2005-09-28 11:20:00,1.76699,1.76706,1.76674,1.76679,115099999.0
2005-09-28 11:21:00,1.76689,1.76696,1.76686,1.76686,60800001.0
2005-09-28 11:22:00,1.76686,1.76696,1.76671,1.76689,139100002.0
2005-09-28 11:23:00,1.76681,1.76681,1.76668,1.76669,23700000.0
2005-09-28 11:24:00,1.76674,1.76694,1.76667,1.76694,48399999.0
2005-09-28 11:25:00,1.76692,1.76706,1.76692,1.767,103500000.0
2005-09-28 11:26:00,1.767,1.76703,1.76695,1.76695,67100000.0
2005-09-28 11:27:00,1.76705,1.76716,1.76703,1.76705,63500000.0
2005-09-28 11:28:00,1.76718,1.76721,1.76712,1.76712,50300001.0
2005-09-28 11:29:00,1.76712,1.76737,1.76712,1.76726,117799998.0
2005-09-28 11:30:00,1.76712,1.76718,1.76703,1.76707,74400000.0
2005-09-28 11:31:00,1.76702,1.7671,1.76683,1.767,78999999.0
2005-09-28 11:32:00,1.76696,1.76708,1.7669,1.76708,69400000.0
2005-09-28 11:33:00,1.76702,1.76704,1.76686,1.76691,57800000.0
2005-09-28 11:34:00,1.7668,1.76686,1.76668,1.76676,80400002.0
2005-09-28 11:35:00,1.76665,1.7669,1.76665,1.7669,74500000.0
2005-09-28 11:36:00,1.76696,1.76723,1.76693,1.76712,25400000.0
2005-09-28 11:37:00,1.76703,1.76717,1.76697,1.76704,42400000.0
2005-09-28 11:38:00,1.76715,1.76735,1.76715,1.7673,74300000.0
2005-09-28 11:39:00,1.76731,1.76737,1.76724,1.76724,23900000.0
2005-09-28 11:40:00,1.76715,1.76735,1.76715,1.76735,112499998.0
2005-09-28 11:41:00,1.76743,1.76761,1.76738,1.76761,53900000.0
2005-09-28 11:42:00,1.76768,1.76771,1.76744,1.76744,103199999.0
2005-09-28 11:43:00,1.7676,1.76779,1.7676,1.76773,57899999.0
2005-09-28 11:44:00,1.76778,1.76791,1.76771,1.76791,48000000.0
2005-09-28 11:45:00,1.7679,1.7679,1.76763,1.76763,25100000.0
2005-09-28 11:46:00,1.7677,1.76778,1.76746,1.76746,102299999.0
2005-09-28 11:47:00,1.7675,1.76769,1.7675,1.76759,113100001.0
2005-09-28 11:48:00,1.76765,1.76775,1.76747,1.76755,73200000.0
2005-09-28 11:49:00,1.76738,1.76756,1.76738,1.76756,28400000.0
2005-09-28 11:50:00,1.76762,1.76782,1.76762,1.76782,55300000.0
2005-09-28 11:51:00,1.76795,1.76841,1.76795,1.76841,26300000.0
2005-09-28 11:52:00,1.76855,1.76866,1.76833,1.76833,47300000.0
2005-09-28 11:53:00,1.76825,1.76836,1.76825,1.76827,39200000.0
2005-09-28 11:54:00,1.76812,1.76812,1.76789,1.76803,80400000.0
2005-09-28 11:55:00,1.76805,1.76805,1.76785,1.76785,78299998.0
2005-09-28 11:56:00,1.76785,1.76795,1.76781,1.76782,93800001.0
2005-09-28 11:57:00,1.76782,1.76796,1.76777,1.76779,59400000.0
2005-09-28 11:58:00,1.76763,1.76776,1.76763,1.7677,58500001.0
2005-09-28 11:59:00,1.7677,1.7679,1.76764,1.7679,44500000.0
2005-09-28 12:00:00,1.76769,1.76769,1.76632,1.76675,123400002.0
2005-09-28 12:01:00,1.76678,1.76688,1.76554,1.76554,77400000.0
2005-09-28 12:02:00,1.76533,1.7658,1.76533,1.7658,55900000.0
2005-09-28 12:03:00,1.76593,1.76593,1.76539,1.76539,45700000.0
2005-09-28 12:04:00,1.76528,1.76534,1.76511,1.76511,68600001.0
2005-09-28 12:05:00,1.76503,1.76513,1.76488,1.76508,86200000.0
2005-09-28 12:06:00,1.76503,1.76534,1.76503,1.76518,39000001.0
2005-09-28 12:07:00,1.76522,1.76536,1.76522,1.76534,51500000.0
2005-09-28 12:08:00,1.7653,1.76534,1.76505,1.76505,44400001.0
2005-09-28 12:09:00,1.765,1.76506,1.76495,1.765,38099999.0
2005-09-28 12:10:00,1.76477,1.76493,1.76449,1.76449,85500000.0
2005-09-28 12:11:00,1.7643,1.7643,1.7641,1.76417,75800002.0
2005-09-28 12:12:00,1.76439,1.76493,1.76439,1.76493,52900000.0
2005-09-28 12:13:00,1.76508,1.76508,1.76474,1.76474,32300000.0
2005-09-28 12:14:00,1.7647,1.76473,1.76463,1.76465,59500000.0
2005-09-28 12:15:00,1.76463,1.76503,1.76457,1.76503,65599999.0
2005-09-28 12:16:00,1.76528,1.76539,1.76528,1.76537,47900000.0
2005-09-28 12:17:00,1.76542,1.76549,1.76524,1.76545,77500001.0
2005-09-28 12:18:00,1.76547,1.76561,1.76545,1.76552,65599999.0
2005-09-28 12:19:00,1.76545,1.76545,1.76499,1.76499,87800002.0
2005-09-28 12:20:00,1.76509,1.7652,1.765,1.765,31900000.0
2005-09-28 12:21:00,1.76494,1.76515,1.76488,1.76515,103100000.0
2005-09-28 12:22:00,1.7651,1.7651,1.76491,1.76491,20800000.0
2005-09-28 12:23:00,1.76478,1.76497,1.76478,1.76494,81000000.0
2005-09-28 12:24:00,1.76483,1.76487,1.76471,1.76486,52300000.0
2005-09-28 12:25:00,1.76502,1.76531,1.76502,1.7652,87399998.0
2005-09-28 12:26:00,1.76525,1.76525,1.7652,1.7652,76700000.0
2005-09-28 12:27:00,1.76522,1.76526,1.76512,1.76512,29800000.0
2005-09-28 12:28:00,1.76505,1.76518,1.76493,1.7651,109100000.0
2005-09-28 12:29:00,1.7651,1.76523,1.765,1.76505,65800000.0
2005-09-28 12:30:00,1.76505,1.76508,1.76497,1.76507,53599999.0
2005-09-28 12:31:00,1.76508,1.76512,1.76498,1.765,124400000.0
2005-09-28 12:32:00,1.765,1.76504,1.76445,1.76448,42600000.0
2005-09-28 12:33:00,1.76453,1.76453,1.76443,1.76453,51599999.0
2005-09-28 12:34:00,1.76462,1.7647,1.76445,1.76445,59800001.0
2005-09-28 12:35:00,1.76445,1.76452,1.7644,1.76443,25900000.0
2005-09-28 12:36:00,1.76447,1.76453,1.76438,1.76453,134700001.0
2005-09-28 12:37:00,1.76444,1.7646,1.76444,1.7646,15200000.0
2005-09-28 12:38:00,1.76461,1.76473,1.76457,1.76473,33500000.0
2005-09-28 12:39:00,1.76474,1.76488,1.76474,1.76486,6500000.0
2005-09-28 12:40:00,1.7649,1.76491,1.76479,1.7649,33800000.0
2005-09-28 12:41:00,1.76485,1.7651,1.76485,1.7651,68999998.0
2005-09-28 12:42:00,1.76511,1.76511,1.76504,1.76508,48900000.0
2005-09-28 12:43:00,1.76513,1.76531,1.76513,1.76527,66799999.0
2005-09-28 12:44:00,1.76519,1.76526,1.76511,1.76526,31400000.0
2005-09-28 12:45:00,1.76538,1.76541,1.76533,1.76534,52099999.0
2005-09-28 12:46:00,1.76527,1.76531,1.7652,1.76527,74500001.0
2005-09-28 12:47:00,1.7652,1.7652,1.7651,1.76512,78400000.0
2005-09-28 12:48:00,1.76512,1.76521,1.76512,1.76519,59799999.0
2005-09-28 12:49:00,1.76522,1.76525,1.76515,1.76522,105500001.0
2005-09-28 12:50:00,1.76518,1.76518,1.76494,1.76513,72700000.0
2005-09-28 12:51:00,1.76512,1.76525,1.76512,1.76524,55600000.0
2005-09-28 12:52:00,1.76518,1.76525,1.76515,1.76518,150299999.0
2005-09-28 12:53:00,1.7652,1.76529,1.76514,1.76514,67699999.0
2005-09-28 12:54:00,1.76514,1.76527,1.76514,1.76527,52299999.0
2005-09-28 12:55:00,1.76529,1.76536,1.76519,1.76528,56899999.0
2005-09-28 12:56:00,1.76518,1.76521,1.76503,1.76514,94699998.0
2005-09-28 12:57:00,1.7652,1.76524,1.76512,1.76524,143000003.0
2005-09-28 12:58:00,1.76526,1.76527,1.76519,1.7652,69199999.0
2005-09-28 12:59:00,1.7651,1.76545,1.7651,1.76545,29000001.0
2005-09-28 13:00:00,1.76565,1.76617,1.76549,1.76617,83270000.0
2005-09-28 13:01:00,1.7661,1.76625,1.76609,1.76618,71699999.0
2005-09-28 13:02:00,1.76608,1.76608,1.76597,1.76597,93499997.0
2005-09-28 13:03:00,1.76609,1.76621,1.76603,1.76616,43000000.0
2005-09-28 13:04:00,1.76618,1.76643,1.76616,1.76637,103200000.0
2005-09-28 13:05:00,1.76619,1.76619,1.76599,1.76599,50300000.0
2005-09-28 13:06:00,1.76598,1.76598,1.76567,1.76567,45800000.0
2005-09-28 13:07:00,1.76571,1.76571,1.76523,1.76523,82300001.0
2005-09-28 13:08:00,1.76533,1.76533,1.76515,1.76521,116400000.0
2005-09-28 13:09:00,1.76512,1.76519,1.76494,1.76501,63099998.0
2005-09-28 13:10:00,1.7649,1.7649,1.76469,1.76469,31900000.0
2005-09-28 13:11:00,1.76465,1.76465,1.76448,1.7645,36600000.0
2005-09-28 13:12:00,1.76447,1.76454,1.76437,1.76454,58699999.0
2005-09-28 13:13:00,1.76441,1.7647,1.76441,1.7647,30100000.0
2005-09-28 13:14:00,1.76481,1.7649,1.76477,1.7649,101600001.0
2005-09-28 13:15:00,1.76493,1.76499,1.76483,1.76496,55899999.0
2005-09-28 13:16:00,1.76503,1.76518,1.76503,1.76518,34400000.0
2005-09-28 13:17:00,1.76525,1.76525,1.76515,1.76523,83499999.0
2005-09-28 13:18:00,1.76523,1.76523,1.765,1.765,47300000.0
2005-09-28 13:19:00,1.76509,1.76513,1.76508,1.7651,78500000.0
2005-09-28 13:20:00,1.76513,1.76528,1.76513,1.76522,89999999.0
2005-09-28 13:21:00,1.76528,1.76534,1.76526,1.76534,75900000.0
2005-09-28 13:22:00,1.76545,1.76558,1.76545,1.76553,24400000.0
2005-09-28 13:23:00,1.76555,1.76568,1.7655,1.7656,180799998.0
2005-09-28 13:24:00,1.76559,1.76575,1.76559,1.76564,79299999.0
2005-09-28 13:25:00,1.76566,1.76576,1.76566,1.76576,45700000.0
2005-09-28 13:26:00,1.7657,1.7657,1.76545,1.76545,98100001.0
2005-09-28 13:27:00,1.76548,1.76548,1.76537,1.76544,36799999.0
2005-09-28 13:28:00,1.76542,1.76547,1.76542,1.76545,43400000.0
2005-09-28 13:29:00,1.76545,1.76545,1.7651,1.76513,87099999.0
2005-09-28 13:30:00,1.76504,1.76507,1.76484,1.76484,78000000.0
2005-09-28 13:31:00,1.76478,1.76481,1.76461,1.76463,72300002.0
2005-09-28 13:32:00,1.76459,1.76464,1.7643,1.7643,87300002.0
2005-09-28 13:33:00,1.76426,1.76426,1.76409,1.76419,55800000.0
2005-09-28 13:34:00,1.76419,1.76428,1.76413,1.76428,54400000.0
2005-09-28 13:35:00,1.76432,1.76434,1.76401,1.76401,64700000.0
2005-09-28 13:36:00,1.76403,1.76408,1.764,1.76405,84199999.0
2005-09-28 13:37:00,1.76402,1.76413,1.764,1.76401,33400000.0
2005-09-28 13:38:00,1.76415,1.76435,1.76415,1.76435,93600000.0
2005-09-28 13:39:00,1.76433,1.76433,1.76412,1.76426,44300000.0
2005-09-28 13:40:00,1.76439,1.7646,1.76439,1.7646,170699998.0
2005-09-28 13:41:00,1.76463,1.76463,1.76444,1.76445,87199998.0
2005-09-28 13:42:00,1.76451,1.76519,1.76451,1.76519,93600001.0
2005-09-28 13:43:00,1.7652,1.76529,1.76502,1.76507,73900000.0
2005-09-28 13:44:00,1.76501,1.7652,1.76497,1.7652,102099999.0
2005-09-28 13:45:00,1.76518,1.76522,1.76505,1.76505,41300000.0
2005-09-28 13:46:00,1.76503,1.76506,1.76502,1.76502,67099998.0
2005-09-28 13:47:00,1.76504,1.7652,1.76504,1.76506,70300000.0
2005-09-28 13:48:00,1.76512,1.76524,1.76499,1.76514,133699998.0
2005-09-28 13:49:00,1.76513,1.76528,1.76495,1.76528,78800000.0
2005-09-28 13:50:00,1.76533,1.76564,1.76533,1.76564,29000000.0
2005-09-28 13:51:00,1.76567,1.76579,1.76565,1.76575,56900001.0
2005-09-28 13:52:00,1.76575,1.76593,1.7656,1.76593,73400000.0
2005-09-28 13:53:00,1.76582,1.76582,1.76563,1.76566,93200002.0
2005-09-28 13:54:00,1.76565,1.76575,1.76551,1.76558,81900000.0
2005-09-28 13:55:00,1.76564,1.76578,1.76564,1.76578,60700001.0
2005-09-28 13:56:00,1.76577,1.76611,1.76577,1.76611,34600000.0
2005-09-28 13:57:00,1.76642,1.76645,1.76632,1.76645,70099999.0
2005-09-28 13:58:00,1.76643,1.76647,1.76619,1.76619,14800000.0
2005-09-28 13:59:00,1.76627,1.76641,1.76626,1.76636,40600000.0
2005-09-28 14:00:00,1.76628,1.76633,1.76602,1.76602,74700001.0
2005-09-28 14:01:00,1.76612,1.76612,1.76601,1.76601,40200000.0
2005-09-28 14:02:00,1.76596,1.76596,1.76557,1.76557,36500000.0
2005-09-28 14:03:00,1.76571,1.76571,1.76555,1.76564,137100001.0
2005-09-28 14:04:00,1.76563,1.76578,1.76561,1.76567,109700000.0
2005-09-28 14:05:00,1.76558,1.76593,1.76558,1.76593,28200000.0
2005-09-28 14:06:00,1.76605,1.76613,1.76605,1.76605,35900000.0
2005-09-28 14:07:00,1.76601,1.76603,1.7659,1.76596,56200002.0
2005-09-28 14:08:00,1.76609,1.76616,1.76606,1.76615,50699999.0
2005-09-28 14:09:00,1.7664,1.76645,1.7664,1.76645,25600000.0
2005-09-28 14:10:00,1.76658,1.76658,1.76633,1.76658,85100001.0
2005-09-28 14:11:00,1.76662,1.76686,1.76662,1.7668,54700000.0
2005-09-28 14:12:00,1.7667,1.76673,1.76667,1.7667,60199998.0
2005-09-28 14:13:00,1.7668,1.76688,1.76675,1.76688,86800000.0
2005-09-28 14:14:00,1.76695,1.76705,1.7669,1.767,91499998.0
2005-09-28 14:15:00,1.76703,1.76704,1.76636,1.76636,64299999.0
2005-09-28 14:16:00,1.76613,1.76613,1.76581,1.76581,40800000.0
2005-09-28 14:17:00,1.76587,1.76592,1.76569,1.76569,30700000.0
2005-09-28 14:18:00,1.76582,1.76608,1.76582,1.76587,74000000.0
2005-09-28 14:19:00,1.76594,1.76605,1.76594,1.76603,44700000.0
2005-09-28 14:20:00,1.76605,1.76627,1.76605,1.76621,55799999.0
2005-09-28 14:21:00,1.76608,1.76608,1.76588,1.76596,33300000.0
2005-09-28 14:22:00,1.76595,1.76607,1.76586,1.76587,75500000.0
2005-09-28 14:23:00,1.76595,1.76605,1.76569,1.76569,50999999.0
2005-09-28 14:24:00,1.76545,1.76545,1.76509,1.7651,65600001.0
2005-09-28 14:25:00,1.76516,1.76532,1.76514,1.76527,69000000.0
2005-09-28 14:26:00,1.7654,1.76559,1.76537,1.76552,28200000.0
2005-09-28 14:27:00,1.76555,1.76578,1.76555,1.76568,84500000.0
2005-09-28 14:28:00,1.76543,1.76592,1.76543,1.76592,94100002.0
2005-09-28 14:29:00,1.76613,1.76621,1.76595,1.76595,53200000.0
2005-09-28 14:30:00,1.76567,1.76567,1.76458,1.76478,77999999.0
2005-09-28 14:31:00,1.76478,1.76498,1.76474,1.76498,19300000.0
2005-09-28 14:32:00,1.76477,1.76484,1.7646,1.76469,86699999.0
2005-09-28 14:33:00,1.76458,1.76508,1.76458,1.76494,72800000.0
2005-09-28 14:34:00,1.76503,1.76546,1.76503,1.76545,43999999.0
2005-09-28 14:35:00,1.76544,1.76554,1.76536,1.76546,77299999.0
2005-09-28 14:36:00,1.76541,1.76541,1.76494,1.76502,89500000.0
2005-09-28 14:37:00,1.76513,1.76547,1.76513,1.76528,88800000.0
2005-09-28 14:38:00,1.76527,1.76536,1.76527,1.7653,62900000.0
2005-09-28 14:39:00,1.76537,1.76539,1.76509,1.76509,42370000.0
2005-09-28 14:40:00,1.76505,1.76505,1.76485,1.76485,8300000.0
2005-09-28 14:41:00,1.76484,1.76489,1.76466,1.7647,49500000.0
2005-09-28 14:42:00,1.76463,1.76468,1.76451,1.76457,98900001.0
2005-09-28 14:43:00,1.76441,1.76443,1.76412,1.76435,71800000.0
2005-09-28 14:44:00,1.76436,1.76443,1.76416,1.76443,49700000.0
2005-09-28 14:45:00,1.76448,1.76459,1.76445,1.76459,72899999.0
2005-09-28 14:46:00,1.76472,1.76496,1.76472,1.76491,16900000.0
2005-09-28 14:47:00,1.76497,1.7658,1.76497,1.7658,89900000.0
2005-09-28 14:48:00,1.76573,1.76573,1.76532,1.76532,49900000.0
2005-09-28 14:49:00,1.76536,1.76536,1.7652,1.76524,64000000.0
2005-09-28 14:50:00,1.76534,1.76539,1.7652,1.76523,51300000.0
2005-09-28 14:51:00,1.76536,1.76556,1.76522,1.76551,47500000.0
2005-09-28 14:52:00,1.76555,1.7657,1.7655,1.7655,61499998.0
2005-09-28 14:53:00,1.76532,1.76532,1.76515,1.76518,52800000.0
2005-09-28 14:54:00,1.76518,1.7653,1.76518,1.7652,46800001.0
2005-09-28 14:55:00,1.76516,1.76524,1.76502,1.76524,44300000.0
2005-09-28 14:56:00,1.76519,1.76519,1.76485,1.76495,78400000.0
2005-09-28 14:57:00,1.76488,1.76488,1.76458,1.76458,69200000.0
2005-09-28 14:58:00,1.76458,1.76471,1.76452,1.76471,37100000.0
2005-09-28 14:59:00,1.76463,1.76464,1.76456,1.76459,124700001.0
2005-09-28 15:00:00,1.76465,1.76487,1.76465,1.76483,99400003.0
2005-09-28 15:01:00,1.76479,1.76532,1.76479,1.76532,58200001.0
2005-09-28 15:02:00,1.76547,1.76553,1.76538,1.76538,78700001.0
2005-09-28 15:03:00,1.76542,1.7657,1.76542,1.7657,58800001.0
2005-09-28 15:04:00,1.76565,1.76574,1.76503,1.76503,44500000.0
2005-09-28 15:05:00,1.76487,1.76493,1.76487,1.76493,1300000.0
2005-09-28 15:06:00,1.76478,1.76486,1.76474,1.76478,52299999.0
2005-09-28 15:07:00,1.76473,1.76499,1.76463,1.76499,75999999.0
2005-09-28 15:08:00,1.765,1.76511,1.76478,1.7651,72900000.0
2005-09-28 15:09:00,1.76517,1.76517,1.76462,1.76484,90000000.0
2005-09-28 15:10:00,1.76487,1.7649,1.76445,1.76445,24900000.0
2005-09-28 15:11:00,1.76443,1.76455,1.76443,1.76445,61300000.0
2005-09-28 15:12:00,1.76442,1.76445,1.76433,1.76445,82400001.0
2005-09-28 15:13:00,1.76437,1.7644,1.76415,1.76424,75799999.0
2005-09-28 15:14:00,1.76416,1.76416,1.76393,1.76402,25700000.0
2005-09-28 15:15:00,1.76405,1.76423,1.76405,1.76408,131199999.0
2005-09-28 15:16:00,1.76413,1.76438,1.7641,1.7641,63100001.0
2005-09-28 15:17:00,1.76408,1.76437,1.76406,1.76437,82300001.0
2005-09-28 15:18:00,1.7645,1.7645,1.76402,1.76431,54200001.0
2005-09-28 15:19:00,1.76442,1.76536,1.76442,1.76536,87800001.0
2005-09-28 15:20:00,1.76545,1.76546,1.7651,1.7651,75200000.0
2005-09-28 15:21:00,1.76498,1.76498,1.76477,1.76477,32300000.0
2005-09-28 15:22:00,1.76483,1.76504,1.76483,1.76497,69800001.0
2005-09-28 15:23:00,1.76498,1.76516,1.76495,1.76516,67000000.0
2005-09-28 15:24:00,1.76518,1.76524,1.76499,1.76515,56800000.0
2005-09-28 15:25:00,1.76509,1.76509,1.7648,1.7649,66300000.0
2005-09-28 15:26:00,1.76497,1.76518,1.76497,1.76509,30100000.0
2005-09-28 15:27:00,1.76515,1.76547,1.76515,1.76534,33800000.0
2005-09-28 15:28:00,1.76538,1.76549,1.76538,1.76542,57899998.0
2005-09-28 15:29:00,1.7655,1.76565,1.7655,1.76558,105499999.0
2005-09-28 15:30:00,1.76538,1.76539,1.76533,1.76538,66900001.0
2005-09-28 15:31:00,1.76543,1.76545,1.76534,1.76545,50100000.0
2005-09-28 15:32:00,1.76538,1.76556,1.76538,1.76544,72299999.0
2005-09-28 15:33:00,1.76552,1.76562,1.76552,1.76557,76600000.0
2005-09-28 15:34:00,1.76559,1.76584,1.76559,1.7658,50850000.0
2005-09-28 15:35:00,1.76584,1.76584,1.76564,1.76568,56000000.0
2005-09-28 15:36:00,1.76563,1.76566,1.76561,1.76561,46100001.0
2005-09-28 15:37:00,1.76558,1.76559,1.76546,1.76548,46000000.0
2005-09-28 15:38:00,1.76541,1.76543,1.7652,1.7652,46400000.0
2005-09-28 15:39:00,1.76515,1.76515,1.76504,1.76507,51600000.0
2005-09-28 15:40:00,1.76512,1.76527,1.76512,1.76527,74900002.0
2005-09-28 15:41:00,1.76531,1.76539,1.76527,1.76535,61400001.0
2005-09-28 15:42:00,1.76535,1.76557,1.76535,1.76542,69899999.0
2005-09-28 15:43:00,1.76528,1.76528,1.76514,1.7652,20500000.0
2005-09-28 15:44:00,1.76521,1.76528,1.76521,1.76528,91300001.0
2005-09-28 15:45:00,1.7653,1.7653,1.76514,1.76523,50400000.0
2005-09-28 15:46:00,1.7653,1.76535,1.76519,1.76526,51500001.0
2005-09-28 15:47:00,1.76533,1.76557,1.76533,1.76557,55999999.0
2005-09-28 15:48:00,1.76563,1.76563,1.76546,1.76558,162000002.0
2005-09-28 15:49:00,1.76555,1.76586,1.76555,1.76585,132099997.0
2005-09-28 15:50:00,1.76576,1.76576,1.76566,1.76566,45499999.0
2005-09-28 15:51:00,1.76565,1.76565,1.76533,1.76544,61800000.0
2005-09-28 15:52:00,1.76537,1.76545,1.76512,1.76512,131200000.0
2005-09-28 15:53:00,1.76506,1.76506,1.76489,1.7649,47500001.0
2005-09-28 15:54:00,1.76492,1.76499,1.76463,1.76463,85499999.0
2005-09-28 15:55:00,1.76467,1.76473,1.76466,1.76473,8900000.0
2005-09-28 15:56:00,1.76473,1.76478,1.76466,1.76469,39300001.0
2005-09-28 15:57:00,1.76477,1.76477,1.76457,1.76457,23100000.0
2005-09-28 15:58:00,1.76447,1.76449,1.76439,1.7644,112600000.0
2005-09-28 15:59:00,1.76448,1.76465,1.7644,1.76453,71299999.0
2005-09-28 16:00:00,1.76466,1.76467,1.76433,1.76433,65800000.0
2005-09-28 16:01:00,1.7644,1.7644,1.76396,1.76405,64800001.0
2005-09-28 16:02:00,1.76401,1.76401,1.76384,1.76384,52599999.0
2005-09-28 16:03:00,1.76385,1.76404,1.76385,1.76404,51200000.0
2005-09-28 16:04:00,1.76409,1.76415,1.76404,1.76414,86400001.0
2005-09-28 16:05:00,1.76403,1.76403,1.76392,1.76392,46399999.0
2005-09-28 16:06:00,1.76397,1.76399,1.76306,1.76306,29800000.0
2005-09-28 16:07:00,1.76251,1.76251,1.76222,1.76237,42899999.0
2005-09-28 16:08:00,1.76241,1.76253,1.76232,1.76238,82199999.0
2005-09-28 16:09:00,1.7624,1.7625,1.7624,1.76241,33700000.0
2005-09-28 16:10:00,1.76225,1.76237,1.76216,1.76216,48400000.0
2005-09-28 16:11:00,1.7622,1.76237,1.76207,1.76231,80400001.0
2005-09-28 16:12:00,1.76237,1.76249,1.76216,1.76216,51100000.0
2005-09-28 16:13:00,1.76221,1.76239,1.76214,1.76239,72400002.0
2005-09-28 16:14:00,1.76233,1.76233,1.76223,1.76225,68000000.0
2005-09-28 16:15:00,1.76227,1.76228,1.76222,1.76222,36800000.0
2005-09-28 16:16:00,1.76205,1.76205,1.76195,1.76195,81900002.0
2005-09-28 16:17:00,1.76206,1.76238,1.76197,1.76238,127900001.0
2005-09-28 16:18:00,1.76241,1.76271,1.7624,1.76271,45700000.0
2005-09-28 16:19:00,1.76275,1.76286,1.76269,1.76273,64300001.0
2005-09-28 16:20:00,1.76262,1.76294,1.76262,1.76291,45900000.0
2005-09-28 16:21:00,1.76279,1.76292,1.76276,1.7628,107400000.0
2005-09-28 16:22:00,1.76267,1.76282,1.76252,1.76282,79300000.0
2005-09-28 16:23:00,1.76281,1.76289,1.76278,1.76279,60400000.0
2005-09-28 16:24:00,1.76294,1.76308,1.76294,1.76308,32500000.0
2005-09-28 16:25:00,1.76315,1.76315,1.76282,1.76282,46299999.0
2005-09-28 16:26:00,1.76275,1.76296,1.76275,1.76296,28300000.0
2005-09-28 16:27:00,1.763,1.76322,1.763,1.76312,58800000.0
2005-09-28 16:28:00,1.76307,1.76309,1.76268,1.76268,41799999.0
2005-09-28 16:29:00,1.76272,1.76272,1.76255,1.76264,107700001.0
2005-09-28 16:30:00,1.76197,1.76219,1.76177,1.76183,55400000.0
2005-09-28 16:31:00,1.76178,1.76201,1.76164,1.76164,74100000.0
2005-09-28 16:32:00,1.76197,1.76211,1.76163,1.76197,93399999.0
2005-09-28 16:33:00,1.76181,1.76231,1.76179,1.76226,66100000.0
2005-09-28 16:34:00,1.76185,1.76242,1.76181,1.7623,57600000.0
2005-09-28 16:35:00,1.762,1.76235,1.76189,1.76226,116600000.0
2005-09-28 16:36:00,1.7621,1.76268,1.76203,1.76262,57300000.0
2005-09-28 16:37:00,1.7624,1.76254,1.76229,1.76241,63400000.0
2005-09-28 16:38:00,1.76207,1.76228,1.76189,1.76204,59100000.0
2005-09-28 16:39:00,1.762,1.76213,1.7617,1.76207,67500000.0
2005-09-28 16:40:00,1.76175,1.76206,1.7617,1.76179,87700001.0
2005-09-28 16:41:00,1.76205,1.76214,1.76143,1.76175,113800002.0
2005-09-28 16:42:00,1.76207,1.76219,1.7618,1.76197,48300000.0
2005-09-28 16:43:00,1.76193,1.7621,1.76172,1.76201,86000001.0
2005-09-28 16:44:00,1.76185,1.76208,1.76166,1.76166,107099999.0
2005-09-28 16:45:00,1.76137,1.76175,1.76114,1.76123,106349998.0
2005-09-28 16:46:00,1.76137,1.76137,1.76068,1.76082,74200001.0
2005-09-28 16:47:00,1.76097,1.76117,1.76053,1.76063,120800000.0
2005-09-28 16:48:00,1.76045,1.76074,1.76036,1.76066,70800000.0
2005-09-28 16:49:00,1.76055,1.76064,1.76024,1.76025,137199999.0
2005-09-28 16:50:00,1.76225,1.76225,1.76086,1.76104,71999998.0
2005-09-28 16:51:00,1.76108,1.7612,1.76093,1.7612,63800000.0
2005-09-28 16:52:00,1.76117,1.76119,1.76105,1.76105,37400000.0
2005-09-28 16:53:00,1.76087,1.76087,1.76069,1.76083,98800002.0
2005-09-28 16:54:00,1.76077,1.76079,1.76048,1.76048,89599999.0
2005-09-28 16:55:00,1.76049,1.76067,1.76043,1.76067,67050000.0
2005-09-28 16:56:00,1.76077,1.76105,1.76077,1.76096,42200000.0
2005-09-28 16:57:00,1.76105,1.76111,1.76093,1.76111,106700000.0
2005-09-28 16:58:00,1.76108,1.76109,1.76103,1.76109,63500001.0
2005-09-28 16:59:00,1.7611,1.76118,1.76081,1.76118,54100000.0
2005-09-28 17:00:00,1.76115,1.76115,1.76097,1.76098,197500005.0
2005-09-28 17:01:00,1.76095,1.76115,1.76095,1.76115,85599998.0
2005-09-28 17:02:00,1.76125,1.76125,1.76118,1.7612,125500000.0
2005-09-28 17:03:00,1.76121,1.76129,1.76098,1.76098,65200000.0
2005-09-28 17:04:00,1.76088,1.76128,1.76088,1.76128,76899999.0
2005-09-28 17:05:00,1.76126,1.76139,1.76121,1.76127,82300000.0
2005-09-28 17:06:00,1.76121,1.76121,1.76098,1.76105,50200000.0
2005-09-28 17:07:00,1.7611,1.7611,1.76099,1.76105,118600000.0
2005-09-28 17:08:00,1.76093,1.76093,1.76063,1.76067,45300001.0
2005-09-28 17:09:00,1.76075,1.76115,1.76075,1.76114,57200000.0
2005-09-28 17:10:00,1.76114,1.76127,1.76113,1.76113,121700000.0
2005-09-28 17:11:00,1.76105,1.76131,1.76105,1.76131,74200000.0
2005-09-28 17:12:00,1.7614,1.76152,1.76138,1.76151,82199999.0
2005-09-28 17:13:00,1.76146,1.76146,1.7613,1.76145,73400001.0
2005-09-28 17:14:00,1.7616,1.7616,1.76138,1.7615,93799998.0
2005-09-28 17:15:00,1.76148,1.76159,1.76142,1.76142,80199998.0
2005-09-28 17:16:00,1.76144,1.76157,1.76144,1.76156,89400002.0
2005-09-28 17:17:00,1.76162,1.76171,1.7615,1.76166,124899998.0
2005-09-28 17:18:00,1.76177,1.76177,1.76155,1.76155,54800000.0
2005-09-28 17:19:00,1.76128,1.76144,1.76124,1.7614,102399999.0
2005-09-28 17:20:00,1.76143,1.76174,1.76143,1.7616,90400000.0
2005-09-28 17:21:00,1.76157,1.76157,1.76147,1.76155,64900000.0
2005-09-28 17:22:00,1.76165,1.76186,1.76165,1.76186,32000000.0
2005-09-28 17:23:00,1.76175,1.76201,1.7617,1.76198,39000000.0
2005-09-28 17:24:00,1.76193,1.76205,1.76183,1.76183,57999999.0
2005-09-28 17:25:00,1.76175,1.76175,1.76151,1.76151,67299997.0
2005-09-28 17:26:00,1.76153,1.76162,1.76151,1.76154,43800000.0
2005-09-28 17:27:00,1.76155,1.76159,1.7614,1.76141,70900000.0
2005-09-28 17:28:00,1.76135,1.76138,1.76133,1.76138,61499999.0
2005-09-28 17:29:00,1.76138,1.76139,1.76132,1.76132,25000000.0
2005-09-28 17:30:00,1.76137,1.76151,1.76137,1.76149,69600000.0
2005-09-28 17:31:00,1.76137,1.76146,1.76137,1.76141,45700000.0
2005-09-28 17:32:00,1.76139,1.76156,1.76136,1.76143,71499999.0
2005-09-28 17:33:00,1.76153,1.7616,1.76153,1.76157,49700000.0
2005-09-28 17:34:00,1.76165,1.76167,1.76153,1.76153,48300000.0
2005-09-28 17:35:00,1.76163,1.76165,1.76143,1.76148,56399999.0
2005-09-28 17:36:00,1.76152,1.76158,1.76143,1.76148,53300000.0
2005-09-28 17:37:00,1.76145,1.76155,1.7614,1.76143,63199999.0
2005-09-28 17:38:00,1.76148,1.76148,1.76119,1.76119,72050002.0
2005-09-28 17:39:00,1.7612,1.7612,1.76086,1.76094,57700000.0
2005-09-28 17:40:00,1.76105,1.76108,1.76042,1.76049,90700000.0
2005-09-28 17:41:00,1.76049,1.76065,1.76049,1.76063,19300000.0
2005-09-28 17:42:00,1.7608,1.76085,1.76054,1.76079,49000000.0
2005-09-28 17:43:00,1.7609,1.76092,1.76064,1.76072,77000001.0
2005-09-28 17:44:00,1.76066,1.76093,1.76064,1.76093,69299998.0
2005-09-28 17:45:00,1.76109,1.76145,1.76109,1.76145,49600000.0
2005-09-28 17:46:00,1.7614,1.76153,1.7614,1.76153,59900000.0
2005-09-28 17:47:00,1.76152,1.7616,1.76143,1.76145,29500000.0
2005-09-28 17:48:00,1.76138,1.76197,1.76138,1.76197,35700000.0
2005-09-28 17:49:00,1.76218,1.76253,1.76217,1.76252,54900000.0
2005-09-28 17:50:00,1.76243,1.76305,1.76234,1.763,78700000.0
2005-09-28 17:51:00,1.76287,1.76287,1.76271,1.76285,79000001.0
2005-09-28 17:52:00,1.76323,1.76407,1.76323,1.76407,37800000.0
2005-09-28 17:53:00,1.76403,1.76425,1.76393,1.7641,126200002.0
2005-09-28 17:54:00,1.7638,1.7638,1.76328,1.76335,39800000.0
2005-09-28 17:55:00,1.76342,1.76358,1.76342,1.76349,39100000.0
2005-09-28 17:56:00,1.76337,1.76337,1.76323,1.76325,48700000.0
2005-09-28 17:57:00,1.76332,1.76339,1.76324,1.76324,48300000.0
2005-09-28 17:58:00,1.76314,1.76314,1.76287,1.76304,94999999.0
2005-09-28 17:59:00,1.76297,1.7633,1.76296,1.7633,22200000.0
2005-09-28 18:00:00,1.76348,1.76411,1.76348,1.76411,48700000.0
2005-09-28 18:01:00,1.76433,1.76443,1.76403,1.76432,1003650002.0
2005-09-28 18:02:00,1.76433,1.76449,1.76417,1.76435,1026399999.0
2005-09-28 18:03:00,1.76437,1.7646,1.76434,1.76438,1348600002.0
2005-09-28 18:04:00,1.76434,1.76434,1.76385,1.76385,793900006.0
2005-09-28 18:05:00,1.76374,1.7638,1.76359,1.76362,1012799998.0
2005-09-28 18:06:00,1.76357,1.76365,1.76346,1.76355,880649999.0
2005-09-28 18:07:00,1.76355,1.76359,1.76337,1.76339,1170199988.0
2005-09-28 18:08:00,1.76336,1.76342,1.76329,1.7633,1269400000.0
2005-09-28 18:09:00,1.76336,1.76381,1.76336,1.76381,450700000.0
2005-09-28 18:10:00,1.76388,1.76405,1.76383,1.76393,744400000.0
2005-09-28 18:11:00,1.76412,1.76412,1.7635,1.76368,711699995.0
2005-09-28 18:12:00,1.76369,1.76386,1.7636,1.7636,728999998.0
2005-09-28 18:13:00,1.76357,1.76372,1.76357,1.76367,549950002.0
2005-09-28 18:14:00,1.76371,1.76371,1.76356,1.76367,646200001.0
2005-09-28 18:15:00,1.76379,1.76428,1.76379,1.76417,820750006.0
2005-09-28 18:16:00,1.76429,1.76473,1.76429,1.76473,724349998.0
2005-09-28 18:17:00,1.76466,1.76466,1.76426,1.7644,433200001.0
2005-09-28 18:18:00,1.7644,1.76442,1.76415,1.7643,757300004.0
2005-09-28 18:19:00,1.76439,1.7647,1.76431,1.76448,609300003.0
2005-09-28 18:20:00,1.76455,1.7651,1.76455,1.7651,432700003.0
2005-09-28 18:21:00,1.76517,1.76567,1.76517,1.76553,693299997.0
2005-09-28 18:22:00,1.76559,1.76605,1.76546,1.76605,624100000.0
2005-09-28 18:23:00,1.76612,1.7668,1.76596,1.7668,955199991.0
2005-09-28 18:24:00,1.76685,1.76726,1.76654,1.76654,851100002.0
2005-09-28 18:25:00,1.76639,1.76639,1.76555,1.76561,777599995.0
2005-09-28 18:26:00,1.76556,1.76573,1.76552,1.76573,484900004.0
2005-09-28 18:27:00,1.76576,1.76583,1.76563,1.76567,652800003.0
2005-09-28 18:28:00,1.76567,1.76589,1.76562,1.76567,444100000.0
2005-09-28 18:29:00,1.7656,1.76572,1.76554,1.76565,715599998.0
2005-09-28 18:30:00,1.76567,1.76575,1.7655,1.7655,642500002.0
2005-09-28 18:31:00,1.76555,1.76574,1.76547,1.76556,574199997.0
2005-09-28 18:32:00,1.76549,1.76558,1.7653,1.76532,431000003.0
2005-09-28 18:33:00,1.76528,1.76528,1.76505,1.7651,815500000.0
2005-09-28 18:34:00,1.76511,1.76522,1.7649,1.7649,530699998.0
2005-09-28 18:35:00,1.76488,1.76511,1.76488,1.76497,406500001.0
2005-09-28 18:36:00,1.76497,1.76504,1.76495,1.76504,99800000.0
2005-09-28 18:37:00,1.76507,1.76551,1.765,1.76548,108800001.0
2005-09-28 18:38:00,1.76557,1.76569,1.76548,1.76548,177646992.0
2005-09-28 18:39:00,1.76547,1.7658,1.76536,1.7658,243900001.0
2005-09-28 18:40:00,1.76598,1.76633,1.76587,1.76616,373250000.0
2005-09-28 18:41:00,1.76618,1.76633,1.76618,1.76625,401400001.0
2005-09-28 18:42:00,1.76623,1.76652,1.76623,1.76642,178399998.0
2005-09-28 18:43:00,1.76645,1.76654,1.76635,1.76635,153800002.0
2005-09-28 18:44:00,1.7663,1.76649,1.7663,1.76643,435899998.0
2005-09-28 18:45:00,1.76636,1.76636,1.7662,1.76623,139199999.0
2005-09-28 18:46:00,1.76622,1.76632,1.76622,1.76628,141399999.0
2005-09-28 18:47:00,1.76631,1.76644,1.76631,1.76638,159300000.0
2005-09-28 18:48:00,1.76635,1.76645,1.76635,1.7664,333749999.0
2005-09-28 18:49:00,1.76637,1.76637,1.7662,1.7662,93749998.0
2005-09-28 18:50:00,1.76618,1.76626,1.766,1.76608,173900000.0
2005-09-28 18:51:00,1.76604,1.76605,1.76576,1.7658,444499999.0
2005-09-28 18:52:00,1.76567,1.76576,1.76563,1.76568,504246998.0
2005-09-28 18:53:00,1.76563,1.76578,1.76563,1.76573,400200003.0
2005-09-28 18:54:00,1.76577,1.76592,1.76577,1.76583,267099997.0
2005-09-28 18:55:00,1.76589,1.76593,1.76579,1.76581,567399998.0
2005-09-28 18:56:00,1.76578,1.76583,1.76558,1.76583,292999996.0
2005-09-28 18:57:00,1.76583,1.76621,1.76583,1.76621,378950002.0
2005-09-28 18:58:00,1.76622,1.76636,1.76608,1.7663,715600002.0
2005-09-28 18:59:00,1.76633,1.76638,1.76624,1.76625,518200002.0
2005-09-28 19:00:00,1.7662,1.76625,1.76613,1.76619,212550000.0
2005-09-28 19:01:00,1.76621,1.76635,1.76621,1.7663,90400000.0
2005-09-28 19:02:00,1.7663,1.76635,1.76625,1.76627,406699999.0
2005-09-28 19:03:00,1.76628,1.76628,1.76608,1.76609,640599997.0
2005-09-28 19:04:00,1.76625,1.76631,1.76615,1.76615,331300001.0
2005-09-28 19:05:00,1.76614,1.76621,1.76607,1.76607,151200000.0
2005-09-28 19:06:00,1.76605,1.76605,1.7659,1.76605,669699995.0
2005-09-28 19:07:00,1.76605,1.76605,1.76598,1.76605,351099996.0
2005-09-28 19:08:00,1.766,1.76605,1.76593,1.76605,540500002.0
2005-09-28 19:09:00,1.76603,1.76608,1.76587,1.76602,310999998.0
2005-09-28 19:10:00,1.76603,1.76606,1.76589,1.76589,448400002.0
2005-09-28 19:11:00,1.76584,1.76584,1.76575,1.76578,88899999.0
2005-09-28 19:12:00,1.7658,1.76585,1.76578,1.7658,199300000.0
2005-09-28 19:13:00,1.76587,1.76593,1.7658,1.76593,498100002.0
2005-09-28 19:14:00,1.76591,1.76612,1.76588,1.76589,221500002.0
2005-09-28 19:15:00,1.76582,1.76582,1.76558,1.7657,465000002.0
2005-09-28 19:16:00,1.7657,1.76574,1.76563,1.76563,157199999.0
2005-09-28 19:17:00,1.76563,1.76593,1.76556,1.76593,254700000.0
2005-09-28 19:18:00,1.76597,1.76612,1.76588,1.76612,291199998.0
2005-09-28 19:19:00,1.76617,1.76619,1.76598,1.76614,410300000.0
2005-09-28 19:20:00,1.76622,1.76641,1.76622,1.7663,264700002.0
2005-09-28 19:21:00,1.76635,1.76647,1.76635,1.76647,326100000.0
2005-09-28 19:22:00,1.76651,1.76662,1.76649,1.76658,323400001.0
2005-09-28 19:23:00,1.76656,1.76668,1.7664,1.76656,288700001.0
2005-09-28 19:24:00,1.76655,1.76659,1.76647,1.76647,187100002.0
2005-09-28 19:25:00,1.76646,1.76648,1.7662,1.76626,67000000.0
2005-09-28 19:26:00,1.76628,1.76629,1.76613,1.76621,307399999.0
2005-09-28 19:27:00,1.76627,1.76628,1.76605,1.76605,520900003.0
2005-09-28 19:28:00,1.76603,1.76619,1.766,1.76617,316099999.0
2005-09-28 19:29:00,1.76618,1.76645,1.76618,1.76644,352000001.0
2005-09-28 19:30:00,1.76645,1.7666,1.76643,1.76645,474599997.0
2005-09-28 19:31:00,1.76641,1.76652,1.76637,1.76652,297599999.0
2005-09-28 19:32:00,1.76655,1.76655,1.76645,1.76648,339399998.0
2005-09-28 19:33:00,1.76645,1.76645,1.76617,1.76642,285899994.0
2005-09-28 19:34:00,1.76639,1.76643,1.7663,1.76631,183900001.0
2005-09-28 19:35:00,1.7663,1.76636,1.76623,1.76627,493900008.0
2005-09-28 19:36:00,1.76626,1.76632,1.76618,1.7662,363200003.0
2005-09-28 19:37:00,1.76615,1.76631,1.76612,1.76612,243900000.0
2005-09-28 19:38:00,1.7661,1.76621,1.7661,1.76611,53300001.0
2005-09-28 19:39:00,1.76611,1.76618,1.76607,1.76607,133000000.0
2005-09-28 19:40:00,1.76603,1.76612,1.76597,1.766,365700000.0
2005-09-28 19:41:00,1.766,1.76608,1.76594,1.766,330000001.0
2005-09-28 19:42:00,1.76607,1.76648,1.76607,1.76648,207900002.0
2005-09-28 19:43:00,1.76664,1.7669,1.76655,1.7668,159299999.0
2005-09-28 19:44:00,1.7668,1.76702,1.7668,1.76698,456600000.0
2005-09-28 19:45:00,1.76702,1.76718,1.76701,1.76715,126099999.0
2005-09-28 19:46:00,1.76717,1.76735,1.76702,1.76724,255399999.0
2005-09-28 19:47:00,1.76731,1.7674,1.76731,1.76739,48070000.0
2005-09-28 19:48:00,1.76738,1.76739,1.76732,1.76732,187800000.0
2005-09-28 19:49:00,1.76736,1.76743,1.76733,1.76743,368499998.0
2005-09-28 19:50:00,1.76746,1.76752,1.76742,1.76742,249100001.0
2005-09-28 19:51:00,1.76738,1.76744,1.76734,1.76737,408100007.0
2005-09-28 19:52:00,1.76736,1.76741,1.76732,1.76732,136099998.0
2005-09-28 19:53:00,1.76737,1.76742,1.76737,1.76737,84799999.0
2005-09-28 19:54:00,1.76735,1.76738,1.76727,1.7673,160999998.0
2005-09-28 19:55:00,1.76725,1.7673,1.76725,1.7673,122200002.0
2005-09-28 19:56:00,1.76728,1.76733,1.76715,1.76733,303699999.0
2005-09-28 19:57:00,1.76729,1.76732,1.76709,1.76712,248100000.0
2005-09-28 19:58:00,1.76707,1.76715,1.76701,1.76709,295100000.0
2005-09-28 19:59:00,1.76708,1.76723,1.76708,1.76721,375500003.0
2005-09-28 20:00:00,1.76717,1.76718,1.76696,1.76707,186099999.0
2005-09-28 20:01:00,1.76707,1.7671,1.76698,1.76698,164200000.0
2005-09-28 20:02:00,1.76693,1.76693,1.76674,1.76681,152100001.0
2005-09-28 20:03:00,1.76678,1.76684,1.76674,1.76678,143500001.0
2005-09-28 20:04:00,1.76676,1.76676,1.76662,1.76675,214700000.0
2005-09-28 20:05:00,1.76672,1.76674,1.76665,1.7667,207600002.0
2005-09-28 20:06:00,1.7667,1.76677,1.76665,1.7667,239300002.0
2005-09-28 20:07:00,1.76668,1.76673,1.76661,1.76661,130599999.0
2005-09-28 20:08:00,1.76667,1.76671,1.76656,1.76665,328600003.0
2005-09-28 20:09:00,1.76659,1.7668,1.76659,1.76668,173599999.0
2005-09-28 20:10:00,1.76673,1.76694,1.76673,1.76677,122699998.0
2005-09-28 20:11:00,1.76687,1.76693,1.76684,1.76693,52700000.0
2005-09-28 20:12:00,1.7669,1.76697,1.76682,1.7669,471599995.0
2005-09-28 20:13:00,1.76688,1.76696,1.76676,1.76676,95300000.0
2005-09-28 20:14:00,1.7668,1.76687,1.76678,1.7668,120100000.0
2005-09-28 20:15:00,1.7668,1.76687,1.76677,1.76682,315499997.0
2005-09-28 20:16:00,1.76677,1.76685,1.76677,1.76685,122900002.0
2005-09-28 20:17:00,1.76685,1.76687,1.7668,1.7668,47000000.0
2005-09-28 20:18:00,1.76682,1.76694,1.76682,1.76689,174599997.0
2005-09-28 20:19:00,1.76692,1.76695,1.76687,1.76695,207100001.0
2005-09-28 20:20:00,1.76694,1.7672,1.76693,1.76693,261200002.0
2005-09-28 20:21:00,1.7669,1.76692,1.7669,1.7669,124500001.0
2005-09-28 20:22:00,1.76688,1.7669,1.76682,1.76682,153600001.0
2005-09-28 20:23:00,1.7668,1.76687,1.76675,1.76685,308200000.0
2005-09-28 20:24:00,1.76682,1.76684,1.76665,1.76684,102500000.0
2005-09-28 20:25:00,1.76689,1.76695,1.76681,1.76694,400500003.0
2005-09-28 20:26:00,1.76688,1.76694,1.76678,1.76682,490799998.0
2005-09-28 20:27:00,1.76683,1.76683,1.76673,1.76677,216600000.0
2005-09-28 20:28:00,1.76672,1.76675,1.76665,1.7667,329799997.0
2005-09-28 20:29:00,1.76673,1.76673,1.7666,1.7666,235300000.0
2005-09-28 20:30:00,1.76658,1.76668,1.7665,1.76655,979599995.0
2005-09-28 20:31:00,1.76645,1.76657,1.76632,1.76657,572199998.0
2005-09-28 20:32:00,1.76663,1.76682,1.76662,1.76678,751300007.0
2005-09-28 20:33:00,1.7668,1.76687,1.76672,1.7668,199900000.0
2005-09-28 20:34:00,1.76682,1.76682,1.7667,1.76671,119899999.0
2005-09-28 20:35:00,1.7667,1.76682,1.7667,1.76676,61499999.0
2005-09-28 20:36:00,1.7668,1.76689,1.76671,1.76683,129899999.0
2005-09-28 20:37:00,1.76678,1.76683,1.7667,1.76676,121500001.0
2005-09-28 20:38:00,1.76677,1.76688,1.76666,1.76671,317100002.0
2005-09-28 20:39:00,1.76675,1.76677,1.76665,1.7667,363800001.0
2005-09-28 20:40:00,1.76669,1.76673,1.7666,1.76662,179400000.0
2005-09-28 20:41:00,1.7665,1.76658,1.76634,1.76645,260899997.0
2005-09-28 20:42:00,1.7664,1.7664,1.76615,1.76615,17700000.0
2005-09-28 20:43:00,1.76618,1.76623,1.76612,1.76619,191800000.0
2005-09-28 20:44:00,1.7662,1.76623,1.76615,1.76617,401099996.0
2005-09-28 20:45:00,1.76613,1.76621,1.76602,1.76621,157600002.0
2005-09-28 20:46:00,1.76624,1.76624,1.76615,1.76615,147200000.0
2005-09-28 20:47:00,1.76611,1.76627,1.7661,1.76617,514500005.0
2005-09-28 20:48:00,1.76612,1.76616,1.76602,1.76613,174500003.0
2005-09-28 20:49:00,1.76615,1.76623,1.76612,1.76617,73700000.0
2005-09-28 20:50:00,1.76613,1.76618,1.76607,1.76615,311800000.0
2005-09-28 20:51:00,1.76608,1.76608,1.7658,1.76597,263700002.0
2005-09-28 20:52:00,1.76595,1.76605,1.76595,1.76605,218199997.0
2005-09-28 20:53:00,1.76598,1.76605,1.76592,1.76598,632850000.0
2005-09-28 20:54:00,1.76598,1.766,1.76587,1.76587,309100001.0
2005-09-28 20:55:00,1.76588,1.76593,1.76582,1.76582,364470000.0
2005-09-28 20:56:00,1.76578,1.7659,1.76559,1.76559,419000000.0
2005-09-28 20:57:00,1.76563,1.76587,1.76563,1.76585,514599998.0
2005-09-28 20:58:00,1.76581,1.76588,1.76568,1.76573,188399999.0
2005-09-28 20:59:00,1.76568,1.76588,1.76561,1.76562,659599999.0
2005-09-28 21:00:00,1.76564,1.76583,1.76562,1.76583,503699993.0
2005-09-28 21:01:00,1.76576,1.76577,1.7656,1.76568,384900000.0
2005-09-28 21:02:00,1.7657,1.76579,1.76565,1.76568,168800002.0
2005-09-28 21:03:00,1.76563,1.76578,1.76563,1.76578,205299998.0
2005-09-28 21:04:00,1.7658,1.76585,1.76575,1.76582,284699998.0
2005-09-28 21:05:00,1.76577,1.76578,1.76566,1.76566,212000002.0
2005-09-28 21:06:00,1.76561,1.76575,1.76561,1.7657,131699999.0
2005-09-28 21:07:00,1.76569,1.76569,1.76561,1.76568,148100001.0
2005-09-28 21:08:00,1.76563,1.76565,1.76563,1.76563,49500000.0
2005-09-28 21:09:00,1.76555,1.76565,1.76555,1.7656,85700000.0
2005-09-28 21:10:00,1.76566,1.76573,1.76566,1.76573,140299999.0
2005-09-28 21:11:00,1.7657,1.76578,1.7657,1.76575,81300000.0
2005-09-28 21:12:00,1.76575,1.76578,1.7657,1.76575,93600000.0
2005-09-28 21:13:00,1.76568,1.76569,1.76558,1.76558,147000001.0
2005-09-28 21:14:00,1.76562,1.76572,1.76559,1.76568,350000003.0
2005-09-28 21:15:00,1.76573,1.76573,1.76557,1.76565,266800000.0
2005-09-28 21:16:00,1.7657,1.76577,1.7657,1.76577,28500000.0
2005-09-28 21:17:00,1.7658,1.76583,1.76572,1.76583,174300001.0
2005-09-28 21:18:00,1.7658,1.76582,1.7657,1.7657,60900000.0
2005-09-28 21:19:00,1.76575,1.76583,1.76564,1.76573,112300000.0
2005-09-28 21:20:00,1.76573,1.76573,1.76559,1.76563,266099999.0
2005-09-28 21:21:00,1.76559,1.76561,1.76551,1.76551,179800000.0
2005-09-28 21:22:00,1.76555,1.76555,1.7655,1.7655,177999997.0
2005-09-28 21:23:00,1.76549,1.76554,1.76547,1.76547,69399998.0
2005-09-28 21:24:00,1.76541,1.76548,1.7654,1.76542,139500001.0
2005-09-28 21:25:00,1.76542,1.76546,1.76539,1.76546,114499999.0
2005-09-28 21:26:00,1.7655,1.7655,1.7655,1.7655,16600000.0
2005-09-28 21:27:00,1.76553,1.76571,1.76553,1.7656,110399995.0
2005-09-28 21:28:00,1.76562,1.76582,1.76562,1.76582,231800000.0
2005-09-28 21:29:00,1.76592,1.76598,1.76592,1.76598,11900000.0
2005-09-28 21:30:00,1.76595,1.76597,1.76574,1.76594,62000000.0
2005-09-28 21:31:00,1.76603,1.76603,1.76593,1.76597,27999999.0
2005-09-28 21:32:00,1.76595,1.76598,1.7658,1.76585,229200000.0
2005-09-28 21:33:00,1.76595,1.76598,1.76587,1.76593,201600000.0
2005-09-28 21:34:00,1.76599,1.76604,1.76587,1.76593,437099998.0
2005-09-28 21:35:00,1.76598,1.76598,1.76585,1.76585,12800000.0
2005-09-28 21:36:00,1.76588,1.76598,1.76588,1.76588,120400000.0
2005-09-28 21:37:00,1.76587,1.76598,1.76587,1.76595,190900000.0
2005-09-28 21:38:00,1.76595,1.76604,1.76592,1.76592,187400003.0
2005-09-28 21:39:00,1.76593,1.76604,1.76593,1.76597,31100000.0
2005-09-28 21:40:00,1.76594,1.76601,1.76593,1.76593,101000001.0
2005-09-28 21:41:00,1.76594,1.7661,1.76594,1.7661,70800000.0
2005-09-28 21:42:00,1.76613,1.76636,1.76613,1.76636,113300001.0
2005-09-28 21:43:00,1.76635,1.76638,1.76635,1.76635,74800000.0
2005-09-28 21:44:00,1.76633,1.76634,1.76619,1.76632,146100001.0
2005-09-28 21:45:00,1.76631,1.76634,1.76627,1.76627,109900001.0
2005-09-28 21:46:00,1.76627,1.76642,1.76627,1.76642,138199998.0
2005-09-28 21:47:00,1.76646,1.76655,1.76642,1.76645,158900001.0
2005-09-28 21:48:00,1.76643,1.76675,1.76643,1.76675,113900001.0
2005-09-28 21:49:00,1.76677,1.76696,1.76677,1.76696,61399999.0
2005-09-28 21:50:00,1.76689,1.76695,1.76689,1.76693,18000000.0
2005-09-28 21:51:00,1.76706,1.76722,1.76705,1.76705,188100001.0
2005-09-28 21:52:00,1.7671,1.76715,1.76706,1.76707,48200000.0
2005-09-28 21:53:00,1.76703,1.76712,1.767,1.76708,66000000.0
2005-09-28 21:54:00,1.76722,1.76756,1.76722,1.76734,151700002.0
2005-09-28 21:55:00,1.76739,1.76767,1.76739,1.7676,164700002.0
2005-09-28 21:56:00,1.76762,1.76769,1.76753,1.76755,70499998.0
2005-09-28 21:57:00,1.76753,1.76757,1.76741,1.76757,90300001.0
2005-09-28 21:58:00,1.76757,1.76757,1.76743,1.76743,74800000.0
2005-09-28 21:59:00,1.76742,1.76755,1.76737,1.76737,400900002.0
2005-09-28 22:00:00,1.76739,1.76748,1.76731,1.76731,231900002.0
2005-09-28 22:01:00,1.76734,1.76734,1.76724,1.76726,98700000.0
2005-09-28 22:02:00,1.7673,1.76735,1.76725,1.76735,224200001.0
2005-09-28 22:03:00,1.76728,1.76728,1.76714,1.7672,52699999.0
2005-09-28 22:04:00,1.76717,1.76728,1.76717,1.76728,303799999.0
2005-09-28 22:05:00,1.76732,1.76739,1.7673,1.76739,78300001.0
2005-09-28 22:06:00,1.76741,1.76755,1.76741,1.7675,45099999.0
2005-09-28 22:07:00,1.76743,1.76765,1.76736,1.76765,29100000.0
2005-09-28 22:08:00,1.76782,1.76786,1.76771,1.76771,80700001.0
2005-09-28 22:09:00,1.76763,1.76772,1.76763,1.76772,84349999.0
2005-09-28 22:10:00,1.7677,1.76777,1.76765,1.76767,44400000.0
2005-09-28 22:11:00,1.76773,1.76773,1.76763,1.76763,41800000.0
2005-09-28 22:12:00,1.76763,1.76777,1.76761,1.76761,184200001.0
2005-09-28 22:13:00,1.76764,1.76794,1.76764,1.76791,65400000.0
2005-09-28 22:14:00,1.76794,1.76816,1.76794,1.76816,28099999.0
2005-09-28 22:15:00,1.76823,1.76823,1.76793,1.76821,241699999.0
2005-09-28 22:16:00,1.76824,1.76843,1.76808,1.76814,292000001.0
2005-09-28 22:17:00,1.76807,1.76811,1.76789,1.76798,81300002.0
2005-09-28 22:18:00,1.76801,1.76801,1.76777,1.76777,56800000.0
2005-09-28 22:19:00,1.76778,1.76786,1.76778,1.76781,35400000.0
2005-09-28 22:20:00,1.76785,1.76805,1.76785,1.76805,70300000.0
2005-09-28 22:21:00,1.76811,1.76812,1.76803,1.76806,103100000.0
2005-09-28 22:22:00,1.768,1.76809,1.7678,1.7678,108799999.0
2005-09-28 22:23:00,1.76778,1.76793,1.76776,1.76776,128600000.0
2005-09-28 22:24:00,1.7678,1.7679,1.76778,1.76785,90799999.0
2005-09-28 22:25:00,1.76783,1.76783,1.76762,1.76762,53500000.0
2005-09-28 22:26:00,1.76755,1.76755,1.76747,1.76754,78200000.0
2005-09-28 22:27:00,1.7675,1.76758,1.76747,1.76758,82400000.0
2005-09-28 22:28:00,1.7676,1.7676,1.76738,1.76749,103599999.0
2005-09-28 22:29:00,1.76747,1.76748,1.76735,1.76742,328700002.0
2005-09-28 22:30:00,1.76748,1.7675,1.76745,1.76745,105399999.0
2005-09-28 22:31:00,1.76745,1.76745,1.76743,1.76745,52600000.0
2005-09-28 22:32:00,1.76746,1.76758,1.76746,1.76753,182700000.0
2005-09-28 22:33:00,1.76755,1.7676,1.76755,1.76755,121099999.0
2005-09-28 22:34:00,1.76758,1.76773,1.76757,1.7676,184900000.0
2005-09-28 22:35:00,1.76763,1.76774,1.76763,1.76774,34299999.0
2005-09-28 22:36:00,1.76775,1.76775,1.76765,1.76765,30200000.0
2005-09-28 22:37:00,1.76776,1.76783,1.76776,1.7678,90200001.0
2005-09-28 22:38:00,1.76775,1.76779,1.76765,1.76765,62699998.0
2005-09-28 22:39:00,1.76755,1.76755,1.76747,1.7675,44300000.0
2005-09-28 22:40:00,1.76752,1.76759,1.76752,1.76759,80000000.0
2005-09-28 22:41:00,1.7676,1.76767,1.7676,1.76767,120999997.0
2005-09-28 22:42:00,1.76758,1.76758,1.76748,1.7675,22000000.0
2005-09-28 22:43:00,1.76735,1.76735,1.76725,1.76727,137899999.0
2005-09-28 22:44:00,1.7673,1.76735,1.76728,1.76733,143300000.0
2005-09-28 22:45:00,1.76731,1.76733,1.76725,1.76727,95299999.0
2005-09-28 22:46:00,1.76727,1.76735,1.76726,1.76726,133099998.0
2005-09-28 22:47:00,1.76723,1.76746,1.76723,1.76746,57200000.0
2005-09-28 22:48:00,1.76746,1.7675,1.76733,1.76733,23100000.0
2005-09-28 22:49:00,1.76734,1.76741,1.76732,1.76741,55200000.0
2005-09-28 22:50:00,1.76745,1.76755,1.76743,1.7675,38800000.0
2005-09-28 22:51:00,1.76745,1.76754,1.76745,1.76752,56900000.0
2005-09-28 22:52:00,1.7675,1.7675,1.76745,1.7675,72300000.0
2005-09-28 22:53:00,1.76748,1.7675,1.76717,1.7675,42999999.0
2005-09-28 22:54:00,1.7675,1.7675,1.76739,1.76743,80200000.0
2005-09-28 22:55:00,1.76743,1.76746,1.76743,1.76743,29900000.0
2005-09-28 22:56:00,1.7674,1.76751,1.7674,1.76748,41700001.0
2005-09-28 22:57:00,1.76763,1.76773,1.76752,1.76761,40900000.0
2005-09-28 22:58:00,1.7675,1.76765,1.7675,1.76755,72800000.0
2005-09-28 22:59:00,1.7676,1.7676,1.7675,1.76755,108700000.0
2005-09-28 23:00:00,1.76728,1.7677,1.7672,1.76768,88900000.0
2005-09-28 23:01:00,1.76765,1.76765,1.7674,1.76755,79000001.0
2005-09-28 23:02:00,1.76765,1.7677,1.76747,1.76753,61800000.0
2005-09-28 23:03:00,1.76783,1.76789,1.76751,1.76773,90000001.0
2005-09-28 23:04:00,1.76748,1.76764,1.76741,1.76758,93800000.0
2005-09-28 23:05:00,1.76777,1.76796,1.7676,1.76788,64199999.0
2005-09-28 23:06:00,1.76797,1.76816,1.76791,1.76811,48200000.0
2005-09-28 23:07:00,1.76798,1.76848,1.76798,1.76848,47300001.0
2005-09-28 23:08:00,1.76847,1.76865,1.76835,1.76842,98500000.0
2005-09-28 23:09:00,1.76833,1.76848,1.76821,1.76824,103700000.0
2005-09-28 23:10:00,1.76815,1.76863,1.76815,1.76856,140400000.0
2005-09-28 23:11:00,1.76848,1.76874,1.76843,1.76844,104599997.0
2005-09-28 23:12:00,1.76835,1.76867,1.76835,1.76849,39500000.0
2005-09-28 23:13:00,1.76848,1.76872,1.76835,1.76862,107400000.0
2005-09-28 23:14:00,1.76841,1.76867,1.76836,1.76848,66500000.0
2005-09-28 23:15:00,1.76838,1.76847,1.76802,1.76802,81600001.0
2005-09-28 23:16:00,1.76819,1.76851,1.76819,1.76836,38100000.0
2005-09-28 23:17:00,1.76835,1.76843,1.76798,1.76809,57200000.0
2005-09-28 23:18:00,1.76815,1.76831,1.76792,1.76812,67300000.0
2005-09-28 23:19:00,1.7682,1.76845,1.76807,1.76816,54799999.0
2005-09-28 23:20:00,1.76824,1.76828,1.76799,1.76823,75599998.0
2005-09-28 23:21:00,1.76816,1.76816,1.76793,1.76812,60700000.0
2005-09-28 23:22:00,1.7681,1.76829,1.76798,1.76803,101599998.0
2005-09-28 23:23:00,1.76793,1.76833,1.76786,1.76828,73100001.0
2005-09-28 23:24:00,1.76812,1.76818,1.76792,1.76792,73700000.0
2005-09-28 23:25:00,1.76819,1.76826,1.76798,1.76804,71900000.0
2005-09-28 23:26:00,1.7681,1.76822,1.76786,1.76803,98199999.0
2005-09-28 23:27:00,1.76793,1.76806,1.76779,1.76785,76900000.0
2005-09-28 23:28:00,1.768,1.76805,1.76783,1.76785,91900000.0
2005-09-28 23:29:00,1.7679,1.76831,1.76782,1.76807,58900000.0
2005-09-28 23:30:00,1.7682,1.76841,1.76808,1.76841,65000001.0
2005-09-28 23:31:00,1.76815,1.76835,1.76809,1.76816,106899997.0
2005-09-28 23:32:00,1.7682,1.76831,1.76808,1.76808,70200001.0
2005-09-28 23:33:00,1.76812,1.7683,1.76811,1.76815,76800000.0
2005-09-28 23:34:00,1.76798,1.76823,1.76797,1.76808,44400000.0
2005-09-28 23:35:00,1.76801,1.76838,1.76799,1.76838,41400000.0
2005-09-28 23:36:00,1.7685,1.7685,1.76799,1.76809,79500000.0
2005-09-28 23:37:00,1.7681,1.76837,1.76806,1.76819,36000000.0
2005-09-28 23:38:00,1.76758,1.76807,1.76758,1.76807,42200000.0
2005-09-28 23:39:00,1.76805,1.76812,1.76795,1.76804,59500000.0
2005-09-28 23:40:00,1.76799,1.7681,1.76789,1.76789,31400000.0
2005-09-28 23:41:00,1.76776,1.76776,1.76772,1.76772,2700000.0
2005-09-28 23:42:00,1.7678,1.76787,1.76763,1.76764,81900000.0
2005-09-28 23:43:00,1.76762,1.76782,1.76762,1.76782,72600000.0
2005-09-28 23:44:00,1.76789,1.76789,1.76786,1.76786,18900000.0
2005-09-28 23:45:00,1.76797,1.76805,1.76785,1.76805,11600000.0
2005-09-28 23:46:00,1.76803,1.76803,1.7679,1.76792,32000000.0
2005-09-28 23:47:00,1.76798,1.76798,1.76797,1.76798,24600000.0
2005-09-28 23:48:00,1.7679,1.76797,1.7679,1.76796,42700000.0
2005-09-28 23:49:00,1.76802,1.76802,1.76788,1.76788,38299999.0
2005-09-28 23:50:00,1.76788,1.76788,1.76773,1.76773,49400001.0
2005-09-28 23:51:00,1.76768,1.7677,1.76768,1.7677,8400000.0
2005-09-28 23:52:00,1.76815,1.76815,1.76784,1.76798,53400000.0
2005-09-28 23:53:00,1.76768,1.76787,1.76768,1.76787,24900000.0
2005-09-28 23:54:00,1.76825,1.76841,1.76816,1.76841,50100000.0
2005-09-28 23:55:00,1.76791,1.768,1.76791,1.76797,39000000.0
2005-09-28 23:56:00,1.76796,1.76803,1.76788,1.76797,74600000.0
2005-09-28 23:57:00,1.768,1.76807,1.76788,1.76798,95400001.0
2005-09-28 23:58:00,1.76804,1.76804,1.76793,1.76793,6300000.0
2005-09-28 23:59:00,1.76808,1.7681,1.76783,1.76802,86400000.0
2005-09-29 00:00:00,1.76777,1.76777,1.7677,1.7677,10000000.0
2005-09-29 00:01:00,1.7675,1.7675,1.7675,1.7675,4800000.0
2005-09-29 00:02:00,1.76747,1.76747,1.76743,1.76743,14400000.0
2005-09-29 00:03:00,1.76753,1.76781,1.76745,1.76777,144400005.0
2005-09-29 00:04:00,1.76746,1.76759,1.76746,1.76759,21400000.0
2005-09-29 00:05:00,1.76771,1.7678,1.76771,1.76779,39000000.0
2005-09-29 00:06:00,1.76781,1.76781,1.76766,1.7678,90999998.0
2005-09-29 00:07:00,1.76777,1.76779,1.76772,1.76779,24000000.0
2005-09-29 00:08:00,1.76783,1.76783,1.76772,1.76772,6000000.0
2005-09-29 00:09:00,1.7677,1.76775,1.7677,1.7677,65400002.0
2005-09-29 00:10:00,1.76772,1.76772,1.76768,1.76768,5200000.0
2005-09-29 00:11:00,1.76772,1.76773,1.76772,1.76773,22300000.0
2005-09-29 00:12:00,1.76779,1.76779,1.76767,1.76775,48600000.0
2005-09-29 00:13:00,1.76753,1.76766,1.76748,1.76761,28100000.0
2005-09-29 00:14:00,1.76768,1.76768,1.76758,1.76761,47200000.0
2005-09-29 00:15:00,1.76747,1.76747,1.76728,1.76729,64699999.0
2005-09-29 00:16:00,1.76761,1.76761,1.76731,1.7674,50299999.0
2005-09-29 00:17:00,1.7673,1.76735,1.7673,1.76735,36200000.0
2005-09-29 00:18:00,1.76735,1.76735,1.76735,1.76735,21100000.0
2005-09-29 00:19:00,1.76735,1.76735,1.76725,1.7673,22900000.0
2005-09-29 00:20:00,1.76726,1.76726,1.76705,1.76725,57100000.0
2005-09-29 00:21:00,1.76713,1.76713,1.76707,1.76707,1100000.0
2005-09-29 00:22:00,1.76707,1.76707,1.76688,1.7669,36400001.0
2005-09-29 00:23:00,1.76708,1.76722,1.76696,1.76708,72900000.0
2005-09-29 00:24:00,1.76688,1.76695,1.76688,1.76688,28600000.0
2005-09-29 00:25:00,1.7668,1.76695,1.7668,1.7668,26600000.0
2005-09-29 00:26:00,1.76694,1.76707,1.76694,1.76707,39400000.0
2005-09-29 00:27:00,1.76702,1.76715,1.76702,1.7671,29400000.0
2005-09-29 00:28:00,1.76715,1.76715,1.767,1.76708,8800000.0
2005-09-29 00:29:00,1.76705,1.76715,1.76705,1.76715,195899999.0
2005-09-29 00:30:00,1.76715,1.76715,1.7671,1.7671,13200000.0
2005-09-29 00:31:00,1.76723,1.76753,1.76717,1.76733,44100000.0
2005-09-29 00:32:00,1.7671,1.76715,1.7671,1.76715,24400000.0
2005-09-29 00:33:00,1.76715,1.76715,1.76715,1.76715,13800000.0
2005-09-29 00:34:00,1.76718,1.76721,1.76711,1.76715,76200001.0
2005-09-29 00:35:00,1.76722,1.76722,1.7672,1.7672,11200000.0
2005-09-29 00:36:00,1.76717,1.76725,1.76714,1.76725,49100000.0
2005-09-29 00:37:00,1.76722,1.76728,1.76718,1.76725,36000000.0
2005-09-29 00:38:00,1.7672,1.76747,1.7672,1.76737,60600000.0
2005-09-29 00:39:00,1.76733,1.76739,1.76718,1.76737,64800000.0
2005-09-29 00:40:00,1.76742,1.76743,1.76732,1.76743,63999999.0
2005-09-29 00:41:00,1.76735,1.76741,1.76735,1.76738,61200000.0
2005-09-29 00:42:00,1.76732,1.76741,1.76728,1.7673,58399999.0
2005-09-29 00:43:00,1.76738,1.76739,1.76735,1.76739,14600000.0
2005-09-29 00:44:00,1.76739,1.76739,1.76729,1.76731,56800000.0
2005-09-29 00:45:00,1.76732,1.76742,1.76732,1.76742,56300000.0
2005-09-29 00:46:00,1.76743,1.76778,1.76743,1.76752,101300001.0
2005-09-29 00:47:00,1.76782,1.76855,1.76782,1.76853,84600001.0
2005-09-29 00:48:00,1.76855,1.76898,1.76831,1.76898,54500000.0
2005-09-29 00:49:00,1.76888,1.76896,1.76837,1.76896,79300000.0
2005-09-29 00:50:00,1.76915,1.76924,1.76898,1.76924,121900003.0
2005-09-29 00:51:00,1.7692,1.7692,1.76882,1.76901,102500004.0
2005-09-29 00:52:00,1.769,1.769,1.7687,1.7687,74399999.0
2005-09-29 00:53:00,1.76867,1.76888,1.76867,1.76875,70800000.0
2005-09-29 00:54:00,1.76875,1.76876,1.76867,1.76872,54700000.0
2005-09-29 00:55:00,1.76878,1.76878,1.76865,1.7687,47400000.0
2005-09-29 00:56:00,1.76852,1.76852,1.76796,1.76798,59900000.0
2005-09-29 00:57:00,1.76786,1.76786,1.7677,1.7677,62399999.0
2005-09-29 00:58:00,1.76769,1.76772,1.76763,1.76767,54200000.0
2005-09-29 00:59:00,1.76785,1.76841,1.76785,1.76839,109900001.0
2005-09-29 01:00:00,1.76842,1.76846,1.76839,1.76839,38900000.0
2005-09-29 01:01:00,1.76828,1.7683,1.76828,1.7683,51600000.0
2005-09-29 01:02:00,1.76807,1.76807,1.76762,1.76762,48399999.0
2005-09-29 01:03:00,1.7678,1.76788,1.76779,1.76787,124599998.0
2005-09-29 01:04:00,1.76787,1.76808,1.76787,1.76804,35600000.0
2005-09-29 01:05:00,1.76811,1.76811,1.76773,1.76773,36700000.0
2005-09-29 01:06:00,1.76777,1.76803,1.76777,1.76803,4500000.0
2005-09-29 01:07:00,1.76817,1.76863,1.76817,1.76863,59200000.0
2005-09-29 01:08:00,1.76865,1.76865,1.76847,1.76855,31900000.0
2005-09-29 01:09:00,1.76858,1.76858,1.7684,1.7684,91600001.0
2005-09-29 01:10:00,1.76837,1.76841,1.76832,1.76832,60600001.0
2005-09-29 01:11:00,1.76847,1.76862,1.76841,1.7685,93499999.0
2005-09-29 01:12:00,1.76827,1.76835,1.76827,1.7683,12400000.0
2005-09-29 01:13:00,1.7684,1.76853,1.7684,1.76853,21800000.0
2005-09-29 01:14:00,1.76854,1.76854,1.76847,1.76847,27200000.0
2005-09-29 01:15:00,1.7684,1.76842,1.7683,1.76838,63300000.0
2005-09-29 01:16:00,1.76835,1.76835,1.7683,1.7683,49099999.0
2005-09-29 01:17:00,1.7683,1.76835,1.76825,1.7683,36000000.0
2005-09-29 01:18:00,1.76837,1.76843,1.76833,1.76843,42200000.0
2005-09-29 01:19:00,1.76849,1.76859,1.76849,1.76859,9400000.0
2005-09-29 01:20:00,1.76865,1.76877,1.76864,1.76877,27600000.0
2005-09-29 01:21:00,1.7688,1.7688,1.76857,1.76875,69999998.0
2005-09-29 01:22:00,1.76878,1.76888,1.76862,1.76865,36600000.0
2005-09-29 01:23:00,1.76862,1.76862,1.76851,1.76857,81199999.0
2005-09-29 01:24:00,1.76859,1.76865,1.76856,1.76861,88100000.0
2005-09-29 01:25:00,1.76862,1.76865,1.76855,1.7686,20800000.0
2005-09-29 01:26:00,1.76866,1.76874,1.76863,1.76874,36500001.0
2005-09-29 01:27:00,1.76869,1.76876,1.76868,1.76876,75899998.0
2005-09-29 01:28:00,1.76862,1.7687,1.76852,1.76852,38899999.0
2005-09-29 01:29:00,1.76865,1.76865,1.76857,1.7686,27500000.0
2005-09-29 01:30:00,1.76868,1.76873,1.76867,1.76873,23700000.0
2005-09-29 01:31:00,1.76877,1.76886,1.7687,1.76885,59699999.0
2005-09-29 01:32:00,1.76887,1.76895,1.76887,1.76895,7200000.0
2005-09-29 01:33:00,1.76895,1.76898,1.76888,1.76895,71100000.0
2005-09-29 01:34:00,1.76895,1.76897,1.76887,1.76897,20600000.0
2005-09-29 01:35:00,1.76892,1.76895,1.7689,1.76892,36799999.0
2005-09-29 01:36:00,1.76895,1.76895,1.7689,1.76895,34400000.0
2005-09-29 01:37:00,1.76885,1.76885,1.76865,1.76871,100700000.0
2005-09-29 01:38:00,1.76871,1.76881,1.76871,1.76872,70100001.0
2005-09-29 01:39:00,1.76875,1.76875,1.7687,1.76875,39500000.0
2005-09-29 01:40:00,1.76865,1.76865,1.76857,1.76857,6800000.0
2005-09-29 01:41:00,1.76855,1.76867,1.76839,1.76865,106700000.0
2005-09-29 01:42:00,1.76873,1.76882,1.7687,1.76878,98700002.0
2005-09-29 01:43:00,1.76875,1.76875,1.7687,1.7687,22200000.0
2005-09-29 01:44:00,1.76867,1.7687,1.76867,1.7687,19200000.0
2005-09-29 01:45:00,1.76887,1.76889,1.76875,1.76875,82599999.0
2005-09-29 01:46:00,1.7687,1.7687,1.76867,1.7687,67300000.0
2005-09-29 01:47:00,1.76855,1.76855,1.76833,1.76845,44399999.0
2005-09-29 01:48:00,1.76852,1.76856,1.76843,1.7685,22700000.0
2005-09-29 01:49:00,1.76843,1.76848,1.76843,1.76848,29099999.0
2005-09-29 01:50:00,1.76855,1.76855,1.76845,1.76845,1500000.0
2005-09-29 01:51:00,1.7685,1.7685,1.76845,1.7685,70800001.0
2005-09-29 01:52:00,1.76838,1.76841,1.76832,1.76832,97099998.0
2005-09-29 01:53:00,1.7683,1.76835,1.7683,1.76835,3800000.0
2005-09-29 01:54:00,1.76825,1.76835,1.76825,1.7683,49899999.0
2005-09-29 01:55:00,1.7682,1.7682,1.768,1.768,38600000.0
2005-09-29 01:56:00,1.76788,1.76805,1.7678,1.7679,78400000.0
2005-09-29 01:57:00,1.76788,1.76788,1.7678,1.76781,28700000.0
2005-09-29 01:58:00,1.76786,1.76798,1.7676,1.76783,37899999.0
2005-09-29 01:59:00,1.76788,1.76803,1.76788,1.76801,38400000.0
2005-09-29 02:00:00,1.768,1.76818,1.76799,1.76818,35700000.0
2005-09-29 02:01:00,1.76797,1.76811,1.76795,1.76795,25800000.0
2005-09-29 02:02:00,1.7679,1.76798,1.7678,1.7678,86100000.0
2005-09-29 02:03:00,1.76781,1.76782,1.76761,1.76761,85600000.0
2005-09-29 02:04:00,1.76757,1.76759,1.76744,1.76744,41700001.0
2005-09-29 02:05:00,1.76762,1.76795,1.7676,1.76787,103800001.0
2005-09-29 02:06:00,1.76795,1.76795,1.76787,1.76795,27100000.0
2005-09-29 02:07:00,1.76793,1.76793,1.76779,1.76787,44100000.0
2005-09-29 02:08:00,1.7679,1.76805,1.7679,1.76805,10100000.0
2005-09-29 02:09:00,1.76812,1.76826,1.76782,1.76782,73700001.0
2005-09-29 02:10:00,1.76779,1.76788,1.76778,1.76788,92599998.0
2005-09-29 02:11:00,1.76802,1.76811,1.76792,1.76799,85600002.0
2005-09-29 02:12:00,1.7679,1.76795,1.76785,1.76785,57800000.0
2005-09-29 02:13:00,1.76792,1.76806,1.76785,1.76785,86899999.0
2005-09-29 02:14:00,1.76781,1.76781,1.76764,1.76764,82099998.0
2005-09-29 02:15:00,1.76772,1.76784,1.76772,1.76783,66900001.0
2005-09-29 02:16:00,1.76775,1.76795,1.76769,1.76795,41600000.0
2005-09-29 02:17:00,1.76801,1.76801,1.76784,1.76784,29200000.0
2005-09-29 02:18:00,1.7678,1.76785,1.76775,1.76785,105500001.0
2005-09-29 02:19:00,1.76782,1.7679,1.76777,1.7678,48500000.0
2005-09-29 02:20:00,1.76778,1.76778,1.7669,1.7669,59499999.0
2005-09-29 02:21:00,1.76695,1.76705,1.76682,1.76682,43700000.0
2005-09-29 02:22:00,1.76668,1.76687,1.76668,1.7667,60599999.0
2005-09-29 02:23:00,1.76669,1.76673,1.76662,1.76662,101800000.0
2005-09-29 02:24:00,1.76675,1.76706,1.76675,1.76703,52099998.0
2005-09-29 02:25:00,1.76708,1.76708,1.76673,1.7668,78700000.0
2005-09-29 02:26:00,1.76677,1.7668,1.7666,1.76678,71500001.0
2005-09-29 02:27:00,1.76669,1.76669,1.76648,1.76664,73700000.0
2005-09-29 02:28:00,1.7667,1.7669,1.7667,1.7669,26400000.0
2005-09-29 02:29:00,1.76702,1.76705,1.76695,1.76705,42900000.0
2005-09-29 02:30:00,1.76702,1.76709,1.76673,1.76673,79699998.0
2005-09-29 02:31:00,1.76708,1.7671,1.76669,1.76703,76000000.0
2005-09-29 02:32:00,1.76702,1.76704,1.76698,1.76698,31300000.0
2005-09-29 02:33:00,1.76704,1.76715,1.76685,1.76702,19800000.0
2005-09-29 02:34:00,1.7669,1.7677,1.7669,1.76711,122400000.0
2005-09-29 02:35:00,1.76687,1.76687,1.76641,1.76668,103200002.0
2005-09-29 02:36:00,1.76668,1.76685,1.76665,1.76685,61500000.0
2005-09-29 02:37:00,1.76686,1.76686,1.76676,1.76676,27900001.0
2005-09-29 02:38:00,1.76647,1.76701,1.76641,1.76685,107099998.0
2005-09-29 02:39:00,1.76676,1.76676,1.76632,1.76659,77199998.0
2005-09-29 02:40:00,1.76662,1.76665,1.76655,1.76655,22700000.0
2005-09-29 02:41:00,1.76654,1.76669,1.76654,1.7666,82700000.0
2005-09-29 02:42:00,1.76665,1.76672,1.76663,1.76667,48600000.0
2005-09-29 02:43:00,1.76664,1.76673,1.76664,1.76668,35799999.0
2005-09-29 02:44:00,1.7666,1.76664,1.7662,1.7662,61300000.0
2005-09-29 02:45:00,1.76627,1.76633,1.76577,1.76577,27000000.0
2005-09-29 02:46:00,1.76553,1.76606,1.76553,1.76585,107800000.0
2005-09-29 02:47:00,1.76592,1.76603,1.76592,1.76603,15500000.0
2005-09-29 02:48:00,1.7661,1.76616,1.76591,1.76616,32600000.0
2005-09-29 02:49:00,1.76625,1.76629,1.76592,1.766,89599999.0
2005-09-29 02:50:00,1.76593,1.76593,1.76574,1.76586,29800000.0
2005-09-29 02:51:00,1.76575,1.76584,1.76572,1.7658,76199999.0
2005-09-29 02:52:00,1.76577,1.76623,1.76577,1.76623,57900000.0
2005-09-29 02:53:00,1.76632,1.76633,1.76571,1.76595,45600000.0
2005-09-29 02:54:00,1.76615,1.76712,1.76615,1.76712,58300000.0
2005-09-29 02:55:00,1.76645,1.76678,1.7664,1.76678,68000000.0
2005-09-29 02:56:00,1.76671,1.76671,1.76628,1.76671,122400001.0
2005-09-29 02:57:00,1.76682,1.76682,1.76669,1.76669,87500000.0
2005-09-29 02:58:00,1.76682,1.76697,1.76682,1.76697,17500000.0
2005-09-29 02:59:00,1.76691,1.76691,1.76679,1.76679,6100000.0
2005-09-29 03:00:00,1.76672,1.76672,1.7665,1.76651,61900000.0
2005-09-29 03:01:00,1.76659,1.76688,1.76659,1.76686,68500001.0
2005-09-29 03:02:00,1.76685,1.76695,1.76685,1.7669,60100000.0
2005-09-29 03:03:00,1.76695,1.76695,1.76685,1.76693,38500000.0
2005-09-29 03:04:00,1.76692,1.76692,1.76676,1.76676,55000000.0
2005-09-29 03:05:00,1.76668,1.7668,1.76668,1.76678,41600000.0
2005-09-29 03:06:00,1.76677,1.76699,1.76677,1.76699,42000000.0
2005-09-29 03:07:00,1.76712,1.76722,1.76712,1.76722,24500000.0
2005-09-29 03:08:00,1.76727,1.7673,1.76724,1.76728,86299999.0
2005-09-29 03:09:00,1.76725,1.76742,1.767,1.76742,62400000.0
2005-09-29 03:10:00,1.7677,1.76774,1.76733,1.7675,74100000.0
2005-09-29 03:11:00,1.76765,1.76783,1.76759,1.76776,97600001.0
2005-09-29 03:12:00,1.76775,1.76805,1.76771,1.76794,77600000.0
2005-09-29 03:13:00,1.76794,1.76794,1.76772,1.76772,64599999.0
2005-09-29 03:14:00,1.76774,1.76781,1.76774,1.76781,7500000.0
2005-09-29 03:15:00,1.76785,1.76785,1.76775,1.76783,22300000.0
2005-09-29 03:16:00,1.76787,1.76787,1.7677,1.76771,39800000.0
2005-09-29 03:17:00,1.7677,1.76775,1.7677,1.76775,81699998.0
2005-09-29 03:18:00,1.76708,1.76755,1.76707,1.76755,51200001.0
2005-09-29 03:19:00,1.76765,1.7677,1.76765,1.7677,23700000.0
2005-09-29 03:20:00,1.76779,1.76779,1.76776,1.76776,10400000.0
2005-09-29 03:21:00,1.76765,1.76772,1.76757,1.76757,86000000.0
2005-09-29 03:22:00,1.76778,1.76778,1.76766,1.76766,33900000.0
2005-09-29 03:23:00,1.76761,1.76761,1.76756,1.76756,1500000.0
2005-09-29 03:24:00,1.7676,1.76765,1.7676,1.76765,13300000.0
2005-09-29 03:25:00,1.7676,1.76765,1.76757,1.7676,68100001.0
2005-09-29 03:26:00,1.76758,1.76766,1.76755,1.76758,45799999.0
2005-09-29 03:27:00,1.76743,1.76754,1.76743,1.76754,59399998.0
2005-09-29 03:28:00,1.76748,1.76748,1.76745,1.76745,16000000.0
2005-09-29 03:29:00,1.76755,1.76755,1.7675,1.7675,8000000.0
2005-09-29 03:30:00,1.76755,1.76755,1.7675,1.7675,26999999.0
2005-09-29 03:31:00,1.7676,1.7677,1.7676,1.76762,62899999.0
2005-09-29 03:32:00,1.76765,1.76765,1.76758,1.76765,17600000.0
2005-09-29 03:33:00,1.76762,1.76773,1.76762,1.7677,53100000.0
2005-09-29 03:34:00,1.76778,1.76778,1.76777,1.76777,52600001.0
2005-09-29 03:35:00,1.7679,1.7679,1.7679,1.7679,34400000.0
2005-09-29 03:36:00,1.76787,1.76795,1.76787,1.7679,85200000.0
2005-09-29 03:37:00,1.76795,1.76795,1.7679,1.7679,20700000.0
2005-09-29 03:38:00,1.76789,1.76795,1.76777,1.76777,84100000.0
2005-09-29 03:39:00,1.76785,1.76824,1.76785,1.76824,43600001.0
2005-09-29 03:40:00,1.76832,1.76836,1.76821,1.76836,34700000.0
2005-09-29 03:41:00,1.76825,1.76825,1.76821,1.76821,16800000.0
2005-09-29 03:42:00,1.76813,1.7682,1.76799,1.76808,58500001.0
2005-09-29 03:43:00,1.76808,1.76822,1.76803,1.76812,75900002.0
2005-09-29 03:44:00,1.76807,1.76808,1.76803,1.76805,45599999.0
2005-09-29 03:45:00,1.7681,1.76819,1.76806,1.7681,42900000.0
2005-09-29 03:46:00,1.768,1.76808,1.76795,1.76795,47399999.0
2005-09-29 03:47:00,1.768,1.76803,1.76795,1.76798,68400001.0
2005-09-29 03:48:00,1.76789,1.76791,1.76782,1.76787,65699999.0
2005-09-29 03:49:00,1.7678,1.76792,1.7678,1.76792,28700000.0
2005-09-29 03:50:00,1.76786,1.76786,1.76782,1.76782,10100000.0
2005-09-29 03:51:00,1.7678,1.76785,1.76772,1.76772,61400000.0
2005-09-29 03:52:00,1.76766,1.76766,1.76734,1.76734,46050000.0
2005-09-29 03:53:00,1.76725,1.76771,1.76725,1.76771,123700002.0
2005-09-29 03:54:00,1.76775,1.76775,1.76767,1.76767,63699999.0
2005-09-29 03:55:00,1.7677,1.76775,1.7677,1.76775,19900000.0
2005-09-29 03:56:00,1.76785,1.76801,1.76785,1.76791,50100000.0
2005-09-29 03:57:00,1.76778,1.76796,1.76778,1.76796,21000000.0
2005-09-29 03:58:00,1.768,1.76808,1.76795,1.76805,58200000.0
2005-09-29 03:59:00,1.768,1.76808,1.768,1.76808,41800000.0
2005-09-29 04:00:00,1.76805,1.76805,1.76805,1.76805,17600000.0
2005-09-29 04:01:00,1.76794,1.7681,1.76794,1.7681,18800000.0
2005-09-29 04:02:00,1.76811,1.76811,1.76809,1.76809,54500000.0
2005-09-29 04:03:00,1.768,1.768,1.76795,1.768,56499999.0
2005-09-29 04:04:00,1.768,1.76809,1.768,1.76801,28500000.0
2005-09-29 04:05:00,1.768,1.76805,1.76798,1.76805,27600000.0
2005-09-29 04:06:00,1.76795,1.76805,1.76795,1.768,86600000.0
2005-09-29 04:07:00,1.768,1.76805,1.76793,1.76793,55400000.0
2005-09-29 04:08:00,1.76807,1.76812,1.768,1.76807,101300001.0
2005-09-29 04:09:00,1.76815,1.76826,1.76789,1.76789,37600000.0
2005-09-29 04:10:00,1.76797,1.76813,1.76786,1.76813,102000000.0
2005-09-29 04:11:00,1.76837,1.76855,1.76837,1.76846,26900000.0
2005-09-29 04:12:00,1.76833,1.76853,1.76833,1.76853,67600001.0
2005-09-29 04:13:00,1.76867,1.76868,1.76853,1.76854,117100001.0
2005-09-29 04:14:00,1.7686,1.76865,1.7685,1.7685,70899999.0
2005-09-29 04:15:00,1.76865,1.76868,1.76858,1.7686,49200000.0
2005-09-29 04:16:00,1.76851,1.7686,1.7685,1.7685,111800000.0
2005-09-29 04:17:00,1.76848,1.7685,1.76848,1.7685,16999999.0
2005-09-29 04:18:00,1.76857,1.76862,1.76857,1.76862,10800000.0
2005-09-29 04:19:00,1.76868,1.7687,1.76854,1.76854,94900000.0
2005-09-29 04:20:00,1.76845,1.76855,1.76845,1.7685,65000001.0
2005-09-29 04:21:00,1.76857,1.76862,1.76857,1.76857,93099999.0
2005-09-29 04:22:00,1.76853,1.76875,1.76853,1.76874,68200002.0
2005-09-29 04:23:00,1.76864,1.76872,1.76864,1.76869,58000000.0
2005-09-29 04:24:00,1.7687,1.7687,1.76861,1.76861,75899997.0
2005-09-29 04:25:00,1.76858,1.76866,1.76858,1.76862,27500000.0
2005-09-29 04:26:00,1.76867,1.76868,1.76861,1.76868,27800000.0
2005-09-29 04:27:00,1.7687,1.7687,1.76822,1.76822,70400001.0
2005-09-29 04:28:00,1.76808,1.76815,1.76803,1.76808,106300000.0
2005-09-29 04:29:00,1.76805,1.76808,1.76797,1.76805,125699999.0
2005-09-29 04:30:00,1.76807,1.76816,1.76806,1.76809,100899999.0
2005-09-29 04:31:00,1.76819,1.76827,1.76819,1.76827,28700000.0
2005-09-29 04:32:00,1.76821,1.76827,1.76821,1.76822,70100001.0
2005-09-29 04:33:00,1.76824,1.76835,1.76818,1.76818,31800000.0
2005-09-29 04:34:00,1.76803,1.76838,1.76795,1.76835,52100000.0
2005-09-29 04:35:00,1.76825,1.7685,1.76825,1.7685,24600000.0
2005-09-29 04:36:00,1.7685,1.76857,1.76845,1.76855,73000000.0
2005-09-29 04:37:00,1.76855,1.76855,1.76845,1.7685,36100001.0
2005-09-29 04:38:00,1.7682,1.7682,1.76799,1.76805,34400000.0
2005-09-29 04:39:00,1.76847,1.76847,1.76815,1.76828,104099997.0
2005-09-29 04:40:00,1.76845,1.76866,1.76845,1.76852,55700001.0
2005-09-29 04:41:00,1.76854,1.76861,1.76854,1.76861,3200000.0
2005-09-29 04:42:00,1.76858,1.76858,1.76848,1.76848,29299999.0
2005-09-29 04:43:00,1.76844,1.76844,1.76836,1.76838,70099998.0
2005-09-29 04:44:00,1.76832,1.76842,1.76832,1.76835,21900000.0
2005-09-29 04:45:00,1.76836,1.76836,1.76829,1.76829,14900000.0
2005-09-29 04:46:00,1.76843,1.76843,1.76842,1.76842,6000000.0
2005-09-29 04:47:00,1.76847,1.76854,1.76843,1.76843,76700000.0
2005-09-29 04:48:00,1.76846,1.7685,1.76829,1.76829,39100000.0
2005-09-29 04:49:00,1.76818,1.76825,1.76818,1.76825,39600000.0
2005-09-29 04:50:00,1.76825,1.76825,1.76815,1.76815,53299999.0
2005-09-29 04:51:00,1.76812,1.76812,1.76776,1.76776,66700002.0
2005-09-29 04:52:00,1.7679,1.76814,1.7678,1.76808,30200000.0
2005-09-29 04:53:00,1.76802,1.76806,1.76793,1.76801,58799999.0
2005-09-29 04:54:00,1.76812,1.76835,1.76811,1.7682,90200000.0
2005-09-29 04:55:00,1.7681,1.7681,1.76791,1.76791,34200001.0
2005-09-29 04:56:00,1.76794,1.76825,1.76794,1.76824,40000000.0
2005-09-29 04:57:00,1.76827,1.76833,1.76799,1.76809,67500000.0
2005-09-29 04:58:00,1.76795,1.76795,1.76786,1.7679,80900000.0
2005-09-29 04:59:00,1.76812,1.76812,1.76812,1.76812,9000000.0
2005-09-29 05:00:00,1.76815,1.76815,1.7681,1.7681,23700000.0
2005-09-29 05:01:00,1.76804,1.76819,1.76804,1.76819,16200000.0
2005-09-29 05:02:00,1.7682,1.7682,1.76812,1.76813,16200000.0
2005-09-29 05:03:00,1.76807,1.7681,1.76807,1.7681,18300000.0
2005-09-29 05:04:00,1.76804,1.76804,1.76792,1.76792,21599999.0
2005-09-29 05:05:00,1.76793,1.7682,1.76784,1.7682,49700000.0
2005-09-29 05:06:00,1.76817,1.76825,1.76817,1.7682,29400000.0
2005-09-29 05:07:00,1.76853,1.76909,1.76853,1.76895,59600001.0
2005-09-29 05:08:00,1.76897,1.76903,1.76897,1.76903,10400000.0
2005-09-29 05:09:00,1.76919,1.7693,1.76905,1.76912,23500000.0
2005-09-29 05:10:00,1.76919,1.76925,1.76913,1.76925,93600002.0
2005-09-29 05:11:00,1.76918,1.76922,1.76915,1.76916,61100001.0
2005-09-29 05:12:00,1.7693,1.76939,1.76917,1.76935,72299998.0
2005-09-29 05:13:00,1.76943,1.76978,1.76935,1.76978,40800000.0
2005-09-29 05:14:00,1.77006,1.77006,1.76952,1.76952,68700000.0
2005-09-29 05:15:00,1.76956,1.76961,1.76949,1.76952,55999999.0
2005-09-29 05:16:00,1.76947,1.76955,1.76945,1.7695,44100000.0
2005-09-29 05:17:00,1.76947,1.76947,1.76928,1.76931,69600000.0
2005-09-29 05:18:00,1.76936,1.76944,1.76933,1.76944,65300001.0
2005-09-29 05:19:00,1.76935,1.76935,1.76927,1.76933,100099999.0
2005-09-29 05:20:00,1.76929,1.7694,1.76924,1.76924,65699998.0
2005-09-29 05:21:00,1.76918,1.7694,1.76918,1.7694,15100000.0
2005-09-29 05:22:00,1.7696,1.76962,1.76941,1.76944,65600000.0
2005-09-29 05:23:00,1.76948,1.76948,1.76944,1.76944,15600000.0
2005-09-29 05:24:00,1.76935,1.7694,1.76935,1.7694,19700000.0
2005-09-29 05:25:00,1.7694,1.7694,1.76925,1.7694,90600002.0
2005-09-29 05:26:00,1.76937,1.76937,1.76897,1.76897,68000000.0
2005-09-29 05:27:00,1.7689,1.7689,1.76871,1.76884,42400000.0
2005-09-29 05:28:00,1.76901,1.76917,1.76901,1.76915,34700000.0
2005-09-29 05:29:00,1.76922,1.76922,1.76915,1.76915,35000000.0
2005-09-29 05:30:00,1.76917,1.76932,1.76917,1.76929,30800000.0
2005-09-29 05:31:00,1.7692,1.7692,1.76915,1.76915,6000000.0
2005-09-29 05:32:00,1.7692,1.7692,1.76918,1.7692,18100000.0
2005-09-29 05:33:00,1.76921,1.76921,1.7691,1.76911,41900000.0
2005-09-29 05:34:00,1.76915,1.76924,1.76892,1.76917,75000000.0
2005-09-29 05:35:00,1.76912,1.7692,1.76912,1.76916,71100001.0
2005-09-29 05:36:00,1.76921,1.76965,1.76921,1.76965,49500000.0
2005-09-29 05:37:00,1.76965,1.76967,1.76944,1.76952,98800002.0
2005-09-29 05:38:00,1.76967,1.76967,1.7694,1.7694,95299998.0
2005-09-29 05:39:00,1.76926,1.76957,1.76925,1.76941,100500000.0
2005-09-29 05:40:00,1.76938,1.76945,1.76919,1.7693,84399998.0
2005-09-29 05:41:00,1.7693,1.76935,1.76925,1.76925,77500000.0
2005-09-29 05:42:00,1.76933,1.76937,1.76933,1.76937,50299999.0
2005-09-29 05:43:00,1.76935,1.76939,1.76928,1.76928,28700000.0
2005-09-29 05:44:00,1.76927,1.76928,1.76913,1.76913,43700000.0
2005-09-29 05:45:00,1.76928,1.76935,1.76928,1.76935,13900000.0
2005-09-29 05:46:00,1.76945,1.7695,1.76945,1.7695,6800000.0
2005-09-29 05:47:00,1.7695,1.76955,1.7695,1.76955,39000000.0
2005-09-29 05:48:00,1.76958,1.76959,1.76954,1.76957,32600001.0
2005-09-29 05:49:00,1.7693,1.7693,1.76916,1.7692,54600000.0
2005-09-29 05:50:00,1.76957,1.76957,1.76957,1.76957,6000000.0
2005-09-29 05:51:00,1.76942,1.76942,1.76929,1.7693,62100000.0
2005-09-29 05:52:00,1.76919,1.76931,1.76919,1.76931,40000000.0
2005-09-29 05:53:00,1.76924,1.76939,1.76922,1.76939,26600000.0
2005-09-29 05:54:00,1.76942,1.76942,1.76914,1.76933,70100000.0
2005-09-29 05:55:00,1.76927,1.7693,1.76913,1.76913,68100001.0
2005-09-29 05:56:00,1.76912,1.76923,1.76912,1.76919,18300000.0
2005-09-29 05:57:00,1.76925,1.76925,1.7692,1.76925,16800000.0
2005-09-29 05:58:00,1.76925,1.76925,1.76915,1.7692,92900001.0
2005-09-29 05:59:00,1.76918,1.76925,1.76915,1.7692,82000001.0
2005-09-29 06:00:00,1.76928,1.76935,1.76922,1.76922,40800000.0
2005-09-29 06:01:00,1.76922,1.76922,1.76912,1.76915,69000000.0
2005-09-29 06:02:00,1.7692,1.7692,1.76915,1.7692,13700000.0
2005-09-29 06:03:00,1.76925,1.76925,1.76908,1.76916,20500000.0
2005-09-29 06:04:00,1.7691,1.7692,1.76906,1.76914,109499998.0
2005-09-29 06:05:00,1.76909,1.7691,1.76901,1.76901,36400000.0
2005-09-29 06:06:00,1.76898,1.76917,1.76898,1.76906,87499999.0
2005-09-29 06:07:00,1.76904,1.7692,1.76904,1.76912,50000000.0
2005-09-29 06:08:00,1.76906,1.76909,1.76906,1.76909,21500000.0
2005-09-29 06:09:00,1.76909,1.76915,1.76902,1.76902,84400001.0
2005-09-29 06:10:00,1.769,1.76905,1.76895,1.76905,20800000.0
2005-09-29 06:11:00,1.76909,1.76921,1.76909,1.76918,58500000.0
2005-09-29 06:12:00,1.76923,1.76923,1.7691,1.7691,29500000.0
2005-09-29 06:13:00,1.7691,1.76915,1.7691,1.7691,35100000.0
2005-09-29 06:14:00,1.76908,1.76908,1.76908,1.76908,17799999.0
2005-09-29 06:15:00,1.76925,1.76942,1.76925,1.76931,44700000.0
2005-09-29 06:16:00,1.76926,1.7698,1.76926,1.7698,80700000.0
2005-09-29 06:17:00,1.76995,1.76998,1.76962,1.76976,61300001.0
2005-09-29 06:18:00,1.76983,1.77001,1.76983,1.77001,26600000.0
2005-09-29 06:19:00,1.76987,1.76987,1.76981,1.76981,4800000.0
2005-09-29 06:20:00,1.76968,1.76968,1.76945,1.76951,18200000.0
2005-09-29 06:21:00,1.76948,1.76953,1.7694,1.7694,75800000.0
2005-09-29 06:22:00,1.76931,1.76939,1.76925,1.76939,73300000.0
2005-09-29 06:23:00,1.76945,1.76945,1.7693,1.7693,30800000.0
2005-09-29 06:24:00,1.7693,1.76935,1.76928,1.76932,118500000.0
2005-09-29 06:25:00,1.76933,1.76933,1.76913,1.76913,16000000.0
2005-09-29 06:26:00,1.76907,1.76915,1.76907,1.76915,8000000.0
2005-09-29 06:27:00,1.76914,1.76922,1.76912,1.7692,31200000.0
2005-09-29 06:28:00,1.76912,1.76922,1.76909,1.76909,96600000.0
2005-09-29 06:29:00,1.76912,1.76921,1.76912,1.76919,66500001.0
2005-09-29 06:30:00,1.7691,1.7691,1.769,1.76908,113900000.0
2005-09-29 06:31:00,1.7691,1.76912,1.76888,1.76896,80499999.0
2005-09-29 06:32:00,1.76904,1.76906,1.76877,1.76879,67700000.0
2005-09-29 06:33:00,1.76895,1.76907,1.76871,1.76871,53600000.0
2005-09-29 06:34:00,1.76862,1.76895,1.76837,1.76837,78100001.0
2005-09-29 06:35:00,1.76841,1.76873,1.76841,1.76857,70899998.0
2005-09-29 06:36:00,1.76869,1.76876,1.76869,1.76872,47100000.0
2005-09-29 06:37:00,1.76873,1.76877,1.76873,1.76877,16200000.0
2005-09-29 06:38:00,1.76896,1.76904,1.76896,1.76904,22900000.0
2005-09-29 06:39:00,1.76906,1.76912,1.76894,1.76907,44200000.0
2005-09-29 06:40:00,1.7691,1.76917,1.76902,1.76914,118300001.0
2005-09-29 06:41:00,1.76913,1.76913,1.76902,1.76913,51300000.0
2005-09-29 06:42:00,1.76908,1.7691,1.76907,1.76907,47900001.0
2005-09-29 06:43:00,1.76907,1.76911,1.769,1.769,62000001.0
2005-09-29 06:44:00,1.76887,1.769,1.76871,1.76892,96700001.0
2005-09-29 06:45:00,1.76902,1.76916,1.76897,1.76908,35500000.0
2005-09-29 06:46:00,1.76913,1.76913,1.769,1.76902,57300000.0
2005-09-29 06:47:00,1.769,1.76906,1.76895,1.76895,48099999.0
2005-09-29 06:48:00,1.76905,1.76905,1.76895,1.76905,22200000.0
2005-09-29 06:49:00,1.76887,1.76902,1.76873,1.76885,106899998.0
2005-09-29 06:50:00,1.76892,1.76893,1.76892,1.76893,4800000.0
2005-09-29 06:51:00,1.7688,1.76887,1.76875,1.7688,72200000.0
2005-09-29 06:52:00,1.7688,1.76885,1.76855,1.76855,30300000.0
2005-09-29 06:53:00,1.76888,1.76894,1.76887,1.76887,46900000.0
2005-09-29 06:54:00,1.76865,1.76885,1.76865,1.76885,60000000.0
2005-09-29 06:55:00,1.7689,1.7689,1.7689,1.7689,10800000.0
2005-09-29 06:56:00,1.76883,1.76897,1.76883,1.76897,42500000.0
2005-09-29 06:57:00,1.76886,1.76899,1.76886,1.76892,51100000.0
2005-09-29 06:58:00,1.76895,1.76895,1.76895,1.76895,6000000.0
2005-09-29 06:59:00,1.76897,1.76916,1.76897,1.76908,19700000.0
2005-09-29 07:00:00,1.76931,1.76937,1.76923,1.76923,28800000.0
2005-09-29 07:01:00,1.76912,1.76912,1.76893,1.76896,84699999.0
2005-09-29 07:02:00,1.76899,1.76899,1.76899,1.76899,12200000.0
2005-09-29 07:03:00,1.76893,1.76905,1.76893,1.76899,108600001.0
2005-09-29 07:04:00,1.76906,1.76929,1.76906,1.76926,82100000.0
2005-09-29 07:05:00,1.76922,1.76925,1.7692,1.7692,40700000.0
2005-09-29 07:06:00,1.76923,1.76923,1.76918,1.76918,24600000.0
2005-09-29 07:07:00,1.76923,1.76938,1.76922,1.76922,44100000.0
2005-09-29 07:08:00,1.76925,1.76925,1.76917,1.76925,24800000.0
2005-09-29 07:09:00,1.7692,1.7692,1.7691,1.7692,56700000.0
2005-09-29 07:10:00,1.7692,1.76925,1.7692,1.76925,18300000.0
2005-09-29 07:11:00,1.76917,1.76918,1.76917,1.76918,37000001.0
2005-09-29 07:12:00,1.76923,1.76929,1.76915,1.76929,51599999.0
2005-09-29 07:13:00,1.7693,1.7693,1.76908,1.76909,81100000.0
2005-09-29 07:14:00,1.76905,1.76915,1.76905,1.7691,88499999.0
2005-09-29 07:15:00,1.76915,1.76915,1.769,1.76915,69500001.0
2005-09-29 07:16:00,1.76923,1.76923,1.76894,1.76894,41200001.0
2005-09-29 07:17:00,1.76912,1.76912,1.76892,1.76897,55800001.0
2005-09-29 07:18:00,1.76888,1.76897,1.76888,1.7689,40100000.0
2005-09-29 07:19:00,1.76892,1.76905,1.76892,1.76897,75899998.0
2005-09-29 07:20:00,1.76899,1.76919,1.76899,1.76915,118800000.0
2005-09-29 07:21:00,1.7691,1.76918,1.7691,1.76915,58700000.0
2005-09-29 07:22:00,1.76908,1.76915,1.76908,1.76915,49500000.0
2005-09-29 07:23:00,1.76915,1.76915,1.7691,1.7691,13000000.0
2005-09-29 07:24:00,1.76906,1.76907,1.76895,1.769,147499999.0
2005-09-29 07:25:00,1.769,1.76907,1.76892,1.769,57999999.0
2005-09-29 07:26:00,1.769,1.7691,1.769,1.76905,91500002.0
2005-09-29 07:27:00,1.76895,1.76905,1.76895,1.76898,66100000.0
2005-09-29 07:28:00,1.76903,1.76919,1.76903,1.76907,89400001.0
2005-09-29 07:29:00,1.76898,1.769,1.76897,1.76897,29000000.0
2005-09-29 07:30:00,1.76895,1.76895,1.7689,1.7689,11600000.0
2005-09-29 07:31:00,1.76888,1.76892,1.76885,1.7689,58500002.0
2005-09-29 07:32:00,1.7689,1.76895,1.7689,1.7689,61500001.0
2005-09-29 07:33:00,1.76888,1.76899,1.76869,1.76899,55299999.0
2005-09-29 07:34:00,1.76903,1.76913,1.76902,1.76909,58800002.0
2005-09-29 07:35:00,1.76914,1.76915,1.76899,1.769,149250001.0
2005-09-29 07:36:00,1.76908,1.76909,1.76905,1.76909,90500000.0
2005-09-29 07:37:00,1.7691,1.7691,1.7691,1.7691,15100000.0
2005-09-29 07:38:00,1.76904,1.76905,1.769,1.76905,24700000.0
2005-09-29 07:39:00,1.769,1.769,1.769,1.769,6800000.0
2005-09-29 07:40:00,1.76899,1.76901,1.76886,1.76893,76600002.0
2005-09-29 07:41:00,1.76902,1.76914,1.76897,1.76897,33200000.0
2005-09-29 07:42:00,1.76889,1.76898,1.76885,1.76891,67399999.0
2005-09-29 07:43:00,1.76904,1.76904,1.76872,1.76872,77399999.0
2005-09-29 07:44:00,1.76872,1.76894,1.76872,1.76894,36100000.0
2005-09-29 07:45:00,1.76892,1.76907,1.76885,1.769,84800000.0
2005-09-29 07:46:00,1.76896,1.76898,1.76891,1.76892,30300000.0
2005-09-29 07:47:00,1.76873,1.76873,1.76846,1.7685,67800002.0
2005-09-29 07:48:00,1.76851,1.76851,1.76837,1.76837,16200000.0
2005-09-29 07:49:00,1.76831,1.76843,1.76831,1.76843,45499999.0
2005-09-29 07:50:00,1.76838,1.7684,1.76833,1.76834,112399998.0
2005-09-29 07:51:00,1.76832,1.76838,1.76825,1.76838,56900000.0
2005-09-29 07:52:00,1.76828,1.76837,1.76828,1.76836,62600001.0
2005-09-29 07:53:00,1.76832,1.76836,1.76832,1.76836,15200000.0
2005-09-29 07:54:00,1.76841,1.76841,1.76825,1.76825,30100000.0
2005-09-29 07:55:00,1.76822,1.76829,1.76814,1.76814,51300000.0
2005-09-29 07:56:00,1.76815,1.76821,1.76805,1.7681,89900001.0
2005-09-29 07:57:00,1.76814,1.76816,1.76814,1.76816,39500000.0
2005-09-29 07:58:00,1.76796,1.76796,1.76745,1.76758,49299999.0
2005-09-29 07:59:00,1.7674,1.7674,1.76708,1.76708,52300000.0
2005-09-29 08:00:00,1.7668,1.76701,1.76668,1.76679,106100001.0
2005-09-29 08:01:00,1.76712,1.76722,1.76701,1.76713,92199998.0
2005-09-29 08:02:00,1.76724,1.76738,1.76724,1.76731,42400000.0
2005-09-29 08:03:00,1.7674,1.7676,1.7674,1.76759,38100000.0
2005-09-29 08:04:00,1.76762,1.76768,1.76705,1.76712,75700001.0
2005-09-29 08:05:00,1.76732,1.76741,1.76722,1.76741,87999999.0
2005-09-29 08:06:00,1.76755,1.76771,1.76755,1.76771,40000000.0
2005-09-29 08:07:00,1.76757,1.76757,1.76736,1.7674,113600001.0
2005-09-29 08:08:00,1.7674,1.76745,1.76735,1.76745,40200000.0
2005-09-29 08:09:00,1.76737,1.76744,1.7673,1.76744,63799998.0
2005-09-29 08:10:00,1.76743,1.76781,1.76743,1.76781,63100000.0
2005-09-29 08:11:00,1.76776,1.76776,1.76749,1.7675,36800000.0
2005-09-29 08:12:00,1.76747,1.76747,1.76732,1.7674,106899998.0
2005-09-29 08:13:00,1.76738,1.76753,1.76736,1.76751,46500000.0
2005-09-29 08:14:00,1.76752,1.76763,1.76747,1.76763,52999999.0
2005-09-29 08:15:00,1.76767,1.76767,1.76753,1.76759,98799999.0
2005-09-29 08:16:00,1.76758,1.76769,1.76741,1.76769,80200001.0
2005-09-29 08:17:00,1.76787,1.76815,1.76787,1.76807,50200000.0
2005-09-29 08:18:00,1.76795,1.76819,1.76786,1.76819,49000000.0
2005-09-29 08:19:00,1.76817,1.76818,1.768,1.768,25200000.0
2005-09-29 08:20:00,1.76793,1.76793,1.76772,1.76778,82500002.0
2005-09-29 08:21:00,1.76765,1.76768,1.76753,1.76753,60500001.0
2005-09-29 08:22:00,1.76762,1.76779,1.76762,1.76779,12800000.0
2005-09-29 08:23:00,1.76771,1.76778,1.7676,1.76776,41000000.0
2005-09-29 08:24:00,1.76768,1.76783,1.76754,1.76783,47100000.0
2005-09-29 08:25:00,1.76774,1.76783,1.76766,1.76783,107399998.0
2005-09-29 08:26:00,1.76786,1.76817,1.76786,1.76817,92399999.0
2005-09-29 08:27:00,1.76827,1.76843,1.76827,1.76831,25200000.0
2005-09-29 08:28:00,1.7682,1.76843,1.7682,1.76832,44300000.0
2005-09-29 08:29:00,1.76837,1.76841,1.76788,1.76804,72000001.0
2005-09-29 08:30:00,1.76801,1.76805,1.76792,1.76792,38100000.0
2005-09-29 08:31:00,1.76795,1.7681,1.76788,1.76801,79300001.0
2005-09-29 08:32:00,1.76807,1.76807,1.7678,1.7678,37600000.0
2005-09-29 08:33:00,1.76775,1.76786,1.76762,1.76783,60300001.0
2005-09-29 08:34:00,1.7678,1.76794,1.7678,1.76782,45399999.0
2005-09-29 08:35:00,1.76792,1.7681,1.76792,1.768,41500000.0
2005-09-29 08:36:00,1.76795,1.76819,1.76795,1.76819,40200000.0
2005-09-29 08:37:00,1.76809,1.76811,1.7677,1.7677,32799999.0
2005-09-29 08:38:00,1.7676,1.7676,1.76747,1.7675,93700001.0
2005-09-29 08:39:00,1.7675,1.76755,1.7675,1.7675,44800001.0
2005-09-29 08:40:00,1.76753,1.7677,1.76753,1.7676,96850001.0
2005-09-29 08:41:00,1.7677,1.76792,1.7677,1.76782,124099999.0
2005-09-29 08:42:00,1.76788,1.768,1.76787,1.76796,56000000.0
2005-09-29 08:43:00,1.76805,1.76822,1.7679,1.76822,65999999.0
2005-09-29 08:44:00,1.76826,1.76826,1.76817,1.76817,54200000.0
2005-09-29 08:45:00,1.76833,1.76833,1.76817,1.76817,38300000.0
2005-09-29 08:46:00,1.76812,1.7682,1.76767,1.76767,68999998.0
2005-09-29 08:47:00,1.76755,1.76755,1.76699,1.767,53200000.0
2005-09-29 08:48:00,1.76708,1.76708,1.76682,1.76691,33000000.0
2005-09-29 08:49:00,1.76707,1.76719,1.76707,1.76719,76999999.0
2005-09-29 08:50:00,1.76722,1.7674,1.76722,1.76726,94299999.0
2005-09-29 08:51:00,1.76726,1.76726,1.76718,1.76718,23300000.0
2005-09-29 08:52:00,1.76708,1.76724,1.76704,1.76724,75499998.0
2005-09-29 08:53:00,1.76745,1.76761,1.76745,1.76748,34400000.0
2005-09-29 08:54:00,1.76737,1.7677,1.76737,1.7677,22400000.0
2005-09-29 08:55:00,1.7678,1.76788,1.76774,1.76785,78300001.0
2005-09-29 08:56:00,1.76779,1.7678,1.76762,1.76762,73300000.0
2005-09-29 08:57:00,1.76765,1.76765,1.7676,1.7676,36000000.0
2005-09-29 08:58:00,1.76753,1.76753,1.76735,1.76737,59400000.0
2005-09-29 08:59:00,1.76743,1.76743,1.76736,1.76738,35600000.0
2005-09-29 09:00:00,1.76736,1.76736,1.76723,1.76724,29400000.0
2005-09-29 09:01:00,1.76735,1.76754,1.76735,1.76754,51800000.0
2005-09-29 09:02:00,1.76745,1.76745,1.76712,1.76717,52200001.0
2005-09-29 09:03:00,1.76715,1.76715,1.76666,1.7667,52700000.0
2005-09-29 09:04:00,1.76662,1.76676,1.7665,1.7665,117000000.0
2005-09-29 09:05:00,1.76645,1.76656,1.76635,1.76638,168300000.0
2005-09-29 09:06:00,1.76649,1.76659,1.76649,1.76659,47999998.0
2005-09-29 09:07:00,1.76653,1.76653,1.76566,1.76566,121299997.0
2005-09-29 09:08:00,1.76561,1.76584,1.76561,1.7658,51400000.0
2005-09-29 09:09:00,1.76592,1.76592,1.76571,1.76581,59200000.0
2005-09-29 09:10:00,1.766,1.76627,1.766,1.76626,54000000.0
2005-09-29 09:11:00,1.76623,1.76631,1.7661,1.7661,59799998.0
2005-09-29 09:12:00,1.7662,1.76625,1.76598,1.766,50800000.0
2005-09-29 09:13:00,1.76591,1.76591,1.7657,1.7657,28700001.0
2005-09-29 09:14:00,1.76557,1.76569,1.76525,1.76563,58400000.0
2005-09-29 09:15:00,1.76575,1.7659,1.76556,1.7659,57400001.0
2005-09-29 09:16:00,1.76587,1.766,1.76585,1.76585,48500000.0
2005-09-29 09:17:00,1.76591,1.76598,1.76587,1.76598,76499999.0
2005-09-29 09:18:00,1.7661,1.7662,1.7661,1.7662,32599999.0
2005-09-29 09:19:00,1.7663,1.76638,1.76625,1.76625,74800002.0
2005-09-29 09:20:00,1.76624,1.76644,1.76624,1.7664,88799998.0
2005-09-29 09:21:00,1.76643,1.76643,1.76629,1.76638,66800001.0
2005-09-29 09:22:00,1.76647,1.76666,1.76647,1.76661,37400000.0
2005-09-29 09:23:00,1.76658,1.76658,1.76633,1.76645,49900001.0
2005-09-29 09:24:00,1.76641,1.76641,1.76623,1.76623,98599995.0
2005-09-29 09:25:00,1.76615,1.76632,1.76615,1.7663,53700000.0
2005-09-29 09:26:00,1.76632,1.7664,1.76623,1.76623,42200000.0
2005-09-29 09:27:00,1.76627,1.76633,1.76627,1.76631,20500000.0
2005-09-29 09:28:00,1.76626,1.76627,1.76615,1.76615,38100000.0
2005-09-29 09:29:00,1.76617,1.76617,1.76601,1.76614,67800000.0
2005-09-29 09:30:00,1.76605,1.7663,1.76605,1.7663,77199999.0
2005-09-29 09:31:00,1.76632,1.76642,1.76623,1.76642,108200001.0
2005-09-29 09:32:00,1.76639,1.76639,1.76627,1.76629,93000003.0
2005-09-29 09:33:00,1.76633,1.76633,1.76625,1.76628,21500000.0
2005-09-29 09:34:00,1.76628,1.76628,1.76616,1.76619,45000001.0
2005-09-29 09:35:00,1.76609,1.76612,1.76592,1.76599,18700000.0
2005-09-29 09:36:00,1.76582,1.76589,1.7657,1.7657,29600000.0
2005-09-29 09:37:00,1.76547,1.76547,1.7652,1.76533,46000000.0
2005-09-29 09:38:00,1.76536,1.76536,1.7652,1.7652,65300000.0
2005-09-29 09:39:00,1.76502,1.76523,1.76502,1.76518,70670000.0
2005-09-29 09:40:00,1.76516,1.76531,1.76515,1.76515,52199999.0
2005-09-29 09:41:00,1.7648,1.76493,1.76476,1.76476,55200002.0
2005-09-29 09:42:00,1.76468,1.76512,1.76468,1.76512,69800001.0
2005-09-29 09:43:00,1.76537,1.76569,1.76537,1.76555,38500000.0
2005-09-29 09:44:00,1.76535,1.76535,1.76497,1.76502,95300000.0
2005-09-29 09:45:00,1.76495,1.76517,1.76493,1.76509,88900000.0
2005-09-29 09:46:00,1.76507,1.76507,1.76478,1.76493,58400000.0
2005-09-29 09:47:00,1.76488,1.76502,1.76487,1.76491,112199999.0
2005-09-29 09:48:00,1.76497,1.76509,1.76497,1.76507,60799999.0
2005-09-29 09:49:00,1.76511,1.76511,1.76497,1.76498,71799999.0
2005-09-29 09:50:00,1.76505,1.76513,1.76505,1.76513,8400000.0
2005-09-29 09:51:00,1.76528,1.76537,1.76528,1.76537,79700000.0
2005-09-29 09:52:00,1.76541,1.76541,1.76525,1.76525,78100001.0
2005-09-29 09:53:00,1.76527,1.76527,1.76526,1.76526,1100000.0
2005-09-29 09:54:00,1.76516,1.76522,1.76501,1.7652,71000000.0
2005-09-29 09:55:00,1.7653,1.76541,1.76513,1.7653,101900001.0
2005-09-29 09:56:00,1.7653,1.7653,1.76515,1.76523,27300000.0
2005-09-29 09:57:00,1.765,1.765,1.76427,1.7643,76700001.0
2005-09-29 09:58:00,1.7644,1.76442,1.76433,1.76433,21100000.0
2005-09-29 09:59:00,1.76417,1.76417,1.76387,1.76389,82500001.0
2005-09-29 10:00:00,1.76383,1.76393,1.76381,1.76381,47900001.0
2005-09-29 10:01:00,1.7639,1.76394,1.76381,1.76393,59600000.0
2005-09-29 10:02:00,1.76394,1.76396,1.7639,1.7639,54300000.0
2005-09-29 10:03:00,1.76397,1.76402,1.76392,1.76392,40800000.0
2005-09-29 10:04:00,1.76392,1.76398,1.7638,1.76388,54600001.0
2005-09-29 10:05:00,1.76392,1.76409,1.76385,1.76409,49300000.0
2005-09-29 10:06:00,1.76411,1.76411,1.76388,1.76388,29800000.0
2005-09-29 10:07:00,1.76402,1.76412,1.76392,1.76392,38300001.0
2005-09-29 10:08:00,1.76382,1.76382,1.76368,1.76378,63000000.0
2005-09-29 10:09:00,1.76378,1.76378,1.76366,1.76377,50500000.0
2005-09-29 10:10:00,1.76375,1.76375,1.76349,1.76353,64500001.0
2005-09-29 10:11:00,1.76358,1.76362,1.76358,1.76362,39900002.0
2005-09-29 10:12:00,1.76371,1.76391,1.76371,1.76391,57599999.0
2005-09-29 10:13:00,1.76388,1.76388,1.76384,1.76387,6700000.0
2005-09-29 10:14:00,1.76377,1.764,1.76377,1.764,99400001.0
2005-09-29 10:15:00,1.76403,1.76429,1.76393,1.76429,86799999.0
2005-09-29 10:16:00,1.76423,1.76433,1.76417,1.76422,70600000.0
2005-09-29 10:17:00,1.76413,1.76413,1.76372,1.76372,20800000.0
2005-09-29 10:18:00,1.76363,1.76386,1.76359,1.76386,55699999.0
2005-09-29 10:19:00,1.76383,1.76403,1.76373,1.76403,61900000.0
2005-09-29 10:20:00,1.76397,1.764,1.7639,1.76398,71099998.0
2005-09-29 10:21:00,1.76413,1.76433,1.76413,1.76433,89300001.0
2005-09-29 10:22:00,1.76442,1.76451,1.76417,1.76417,45300000.0
2005-09-29 10:23:00,1.76411,1.76432,1.76411,1.76413,58399999.0
2005-09-29 10:24:00,1.7641,1.7641,1.7641,1.7641,10500000.0
2005-09-29 10:25:00,1.76413,1.7644,1.76413,1.76434,68100000.0
2005-09-29 10:26:00,1.76432,1.76442,1.76424,1.76442,72000001.0
2005-09-29 10:27:00,1.7645,1.76457,1.76426,1.76426,70300000.0
2005-09-29 10:28:00,1.76422,1.76428,1.76421,1.76427,60600002.0
2005-09-29 10:29:00,1.76421,1.76424,1.76403,1.76403,58000001.0
2005-09-29 10:30:00,1.76396,1.76426,1.76396,1.76415,35200000.0
2005-09-29 10:31:00,1.76403,1.76403,1.76387,1.76394,83100002.0
2005-09-29 10:32:00,1.76386,1.76419,1.76384,1.76411,74399999.0
2005-09-29 10:33:00,1.76417,1.76423,1.76417,1.76423,20700000.0
2005-09-29 10:34:00,1.76434,1.76441,1.76426,1.7643,69000000.0
2005-09-29 10:35:00,1.76432,1.76442,1.76432,1.76435,31800000.0
2005-09-29 10:36:00,1.76421,1.76421,1.76391,1.76396,69400001.0
2005-09-29 10:37:00,1.76395,1.7642,1.76395,1.76413,67800000.0
2005-09-29 10:38:00,1.76418,1.76443,1.76418,1.76443,29700000.0
2005-09-29 10:39:00,1.76437,1.76437,1.76417,1.7642,42300000.0
2005-09-29 10:40:00,1.76442,1.7646,1.76438,1.76457,33900000.0
2005-09-29 10:41:00,1.76459,1.7647,1.76457,1.76464,31200000.0
2005-09-29 10:42:00,1.7648,1.76485,1.76467,1.76468,98400000.0
2005-09-29 10:43:00,1.76477,1.76485,1.76474,1.76477,96299998.0
2005-09-29 10:44:00,1.7648,1.76488,1.76476,1.7648,23600000.0
2005-09-29 10:45:00,1.76477,1.76478,1.76468,1.76469,24100000.0
2005-09-29 10:46:00,1.76453,1.76477,1.76453,1.76476,45700000.0
2005-09-29 10:47:00,1.76477,1.76477,1.76465,1.76467,32200001.0
2005-09-29 10:48:00,1.76459,1.76466,1.76459,1.76466,12400000.0
2005-09-29 10:49:00,1.76477,1.76497,1.76477,1.76491,23700000.0
2005-09-29 10:50:00,1.76496,1.76525,1.76496,1.76525,44999999.0
2005-09-29 10:51:00,1.76541,1.76541,1.76532,1.76533,50300000.0
2005-09-29 10:52:00,1.7655,1.76573,1.7655,1.76563,42700000.0
2005-09-29 10:53:00,1.76572,1.76583,1.76572,1.76583,14400000.0
2005-09-29 10:54:00,1.76598,1.76625,1.76598,1.76618,45300000.0
2005-09-29 10:55:00,1.76608,1.7661,1.76585,1.76595,47900000.0
2005-09-29 10:56:00,1.76588,1.76588,1.76567,1.76567,87300001.0
2005-09-29 10:57:00,1.76573,1.76573,1.76552,1.76557,38500000.0
2005-09-29 10:58:00,1.76554,1.76559,1.7654,1.76543,72199999.0
2005-09-29 10:59:00,1.76549,1.76581,1.76549,1.76581,42200000.0
2005-09-29 11:00:00,1.76583,1.76609,1.76572,1.76605,34300000.0
2005-09-29 11:01:00,1.76601,1.76601,1.76555,1.7656,69000001.0
2005-09-29 11:02:00,1.76565,1.7657,1.76547,1.76547,58500000.0
2005-09-29 11:03:00,1.76558,1.76585,1.76558,1.76561,39900000.0
2005-09-29 11:04:00,1.76551,1.7657,1.76541,1.76541,61500000.0
2005-09-29 11:05:00,1.7653,1.7653,1.76476,1.76476,67000000.0
2005-09-29 11:06:00,1.76487,1.76552,1.76487,1.76537,82600001.0
2005-09-29 11:07:00,1.76533,1.76545,1.76525,1.76535,85800000.0
2005-09-29 11:08:00,1.7653,1.76555,1.76518,1.76555,104600001.0
2005-09-29 11:09:00,1.76553,1.76597,1.76543,1.76597,54100000.0
2005-09-29 11:10:00,1.76598,1.76626,1.76596,1.76626,26200000.0
2005-09-29 11:11:00,1.76623,1.76633,1.76615,1.7663,39799999.0
2005-09-29 11:12:00,1.76623,1.76627,1.76611,1.76611,70900001.0
2005-09-29 11:13:00,1.76612,1.76618,1.76589,1.76592,23100000.0
2005-09-29 11:14:00,1.76575,1.76575,1.76565,1.76575,34300000.0
2005-09-29 11:15:00,1.76585,1.76595,1.76585,1.76595,29199999.0
2005-09-29 11:16:00,1.76593,1.76608,1.76586,1.76607,56200000.0
2005-09-29 11:17:00,1.76597,1.76623,1.76597,1.76623,78200000.0
2005-09-29 11:18:00,1.76634,1.76653,1.76623,1.76653,40300000.0
2005-09-29 11:19:00,1.76643,1.76643,1.76588,1.76588,48000000.0
2005-09-29 11:20:00,1.76584,1.76594,1.76554,1.76554,74099998.0
2005-09-29 11:21:00,1.7655,1.76564,1.7654,1.76554,75400000.0
2005-09-29 11:22:00,1.76553,1.76555,1.76533,1.76538,94900001.0
2005-09-29 11:23:00,1.76537,1.76542,1.76534,1.76538,47099999.0
2005-09-29 11:24:00,1.76536,1.76542,1.76517,1.7654,49300001.0
2005-09-29 11:25:00,1.76536,1.76575,1.76536,1.76575,51600000.0
2005-09-29 11:26:00,1.76587,1.76589,1.76554,1.76554,57200001.0
2005-09-29 11:27:00,1.76534,1.76572,1.76534,1.76552,71399999.0
2005-09-29 11:28:00,1.7656,1.76568,1.76544,1.76544,61300000.0
2005-09-29 11:29:00,1.76544,1.76572,1.76544,1.76572,62300000.0
2005-09-29 11:30:00,1.7657,1.76576,1.76565,1.76566,82900000.0
2005-09-29 11:31:00,1.76565,1.76588,1.76565,1.7658,78500000.0
2005-09-29 11:32:00,1.76567,1.76579,1.76561,1.76579,67400001.0
2005-09-29 11:33:00,1.76587,1.76587,1.76566,1.76583,46700000.0
2005-09-29 11:34:00,1.76597,1.76599,1.76582,1.76591,94200001.0
2005-09-29 11:35:00,1.76586,1.76586,1.76558,1.7656,76499998.0
2005-09-29 11:36:00,1.76546,1.76548,1.7653,1.76532,81699999.0
2005-09-29 11:37:00,1.76527,1.76544,1.76515,1.76544,75000000.0
2005-09-29 11:38:00,1.76557,1.76557,1.76525,1.76525,55099999.0
2005-09-29 11:39:00,1.76516,1.76524,1.76513,1.76524,41899999.0
2005-09-29 11:40:00,1.76525,1.7654,1.76507,1.76514,84100000.0
2005-09-29 11:41:00,1.7652,1.76538,1.7652,1.76537,34800000.0
2005-09-29 11:42:00,1.76538,1.7654,1.76522,1.76523,84499999.0
2005-09-29 11:43:00,1.76516,1.76516,1.76489,1.76489,52800000.0
2005-09-29 11:44:00,1.76503,1.76503,1.76489,1.76495,73800000.0
2005-09-29 11:45:00,1.76475,1.76475,1.76448,1.76466,89700001.0
2005-09-29 11:46:00,1.76469,1.76491,1.76457,1.76491,135900002.0
2005-09-29 11:47:00,1.76508,1.7652,1.76505,1.7651,99999998.0
2005-09-29 11:48:00,1.7653,1.76534,1.76519,1.76519,88100000.0
2005-09-29 11:49:00,1.76512,1.7652,1.76503,1.76503,88799998.0
2005-09-29 11:50:00,1.76493,1.76502,1.76484,1.7649,62200001.0
2005-09-29 11:51:00,1.76472,1.76472,1.76456,1.76461,75200003.0
2005-09-29 11:52:00,1.76465,1.76479,1.76465,1.76474,65400000.0
2005-09-29 11:53:00,1.76471,1.76483,1.7647,1.76483,38900000.0
2005-09-29 11:54:00,1.76477,1.76477,1.76459,1.7647,70500000.0
2005-09-29 11:55:00,1.76482,1.76494,1.76475,1.76479,28800000.0
2005-09-29 11:56:00,1.76487,1.76498,1.76487,1.76498,28000000.0
2005-09-29 11:57:00,1.76498,1.76505,1.76489,1.76505,84700000.0
2005-09-29 11:58:00,1.76507,1.76508,1.76488,1.76503,81000001.0
2005-09-29 11:59:00,1.76501,1.76512,1.76499,1.76512,79800000.0
2005-09-29 12:00:00,1.76517,1.76524,1.7651,1.7651,101400001.0
2005-09-29 12:01:00,1.76507,1.76521,1.76506,1.76506,68900000.0
2005-09-29 12:02:00,1.76505,1.76515,1.76505,1.7651,41100000.0
2005-09-29 12:03:00,1.76515,1.76515,1.7651,1.7651,34300001.0
2005-09-29 12:04:00,1.76508,1.76515,1.76505,1.76505,97200001.0
2005-09-29 12:05:00,1.76515,1.76515,1.76505,1.76515,54900000.0
2005-09-29 12:06:00,1.7651,1.76518,1.76508,1.76513,87299999.0
2005-09-29 12:07:00,1.76515,1.76515,1.7651,1.76515,46600000.0
2005-09-29 12:08:00,1.76512,1.76524,1.76512,1.76524,19700000.0
2005-09-29 12:09:00,1.76523,1.76523,1.7651,1.76517,41500001.0
2005-09-29 12:10:00,1.76515,1.76515,1.76507,1.76515,45300000.0
2005-09-29 12:11:00,1.7651,1.76515,1.7651,1.7651,116400000.0
2005-09-29 12:12:00,1.76503,1.76503,1.76489,1.76496,34700000.0
2005-09-29 12:13:00,1.76499,1.76499,1.76494,1.76497,29400000.0
2005-09-29 12:14:00,1.76496,1.76498,1.76471,1.7648,79100001.0
2005-09-29 12:15:00,1.765,1.76509,1.76498,1.765,32100000.0
2005-09-29 12:16:00,1.76505,1.76513,1.765,1.76513,44400000.0
2005-09-29 12:17:00,1.76513,1.76513,1.76493,1.765,48500001.0
2005-09-29 12:18:00,1.76509,1.76516,1.76504,1.76504,64500000.0
2005-09-29 12:19:00,1.76511,1.76524,1.76508,1.76514,60999999.0
2005-09-29 12:20:00,1.76527,1.76532,1.76516,1.76519,51100000.0
2005-09-29 12:21:00,1.76512,1.76531,1.7651,1.7652,109200000.0
2005-09-29 12:22:00,1.76519,1.76541,1.76519,1.76538,60400002.0
2005-09-29 12:23:00,1.76547,1.7655,1.76527,1.76527,58500000.0
2005-09-29 12:24:00,1.76528,1.76528,1.76513,1.76513,61200000.0
2005-09-29 12:25:00,1.7651,1.76522,1.76507,1.76522,61300001.0
2005-09-29 12:26:00,1.76521,1.76521,1.76484,1.76484,112500003.0
2005-09-29 12:27:00,1.76487,1.76498,1.76487,1.76498,23100000.0
2005-09-29 12:28:00,1.76504,1.76504,1.76482,1.76482,161200002.0
2005-09-29 12:29:00,1.76478,1.76482,1.76465,1.76472,103000000.0
2005-09-29 12:30:00,1.76472,1.76486,1.76467,1.76486,105100000.0
2005-09-29 12:31:00,1.76488,1.76533,1.76477,1.76533,128499998.0
2005-09-29 12:32:00,1.76537,1.76537,1.76508,1.76517,75200000.0
2005-09-29 12:33:00,1.7652,1.76529,1.76519,1.76526,104299998.0
2005-09-29 12:34:00,1.76514,1.76514,1.76496,1.76496,15700000.0
2005-09-29 12:35:00,1.76493,1.76501,1.76493,1.76497,34700000.0
2005-09-29 12:36:00,1.76503,1.76503,1.76491,1.76496,73600000.0
2005-09-29 12:37:00,1.76485,1.76501,1.76485,1.76501,24400000.0
2005-09-29 12:38:00,1.76498,1.76498,1.76483,1.7649,51499998.0
2005-09-29 12:39:00,1.76477,1.76487,1.76477,1.76485,24100000.0
2005-09-29 12:40:00,1.76493,1.76509,1.76493,1.76509,69700000.0
2005-09-29 12:41:00,1.76514,1.7653,1.76514,1.7653,121299999.0
2005-09-29 12:42:00,1.76543,1.76545,1.7654,1.7654,30400000.0
2005-09-29 12:43:00,1.7654,1.76552,1.76538,1.76552,63000001.0
2005-09-29 12:44:00,1.76547,1.76548,1.76537,1.76546,72699999.0
2005-09-29 12:45:00,1.76558,1.76571,1.76554,1.76567,78400001.0
2005-09-29 12:46:00,1.7656,1.76565,1.7656,1.76565,21300000.0
2005-09-29 12:47:00,1.7656,1.7656,1.76546,1.7655,82500001.0
2005-09-29 12:48:00,1.76558,1.76564,1.76546,1.76559,81199999.0
2005-09-29 12:49:00,1.76564,1.76571,1.76558,1.76558,41599999.0
2005-09-29 12:50:00,1.76553,1.76556,1.76542,1.76556,31500000.0
2005-09-29 12:51:00,1.76547,1.76555,1.76545,1.76555,28500000.0
2005-09-29 12:52:00,1.76548,1.76555,1.76548,1.7655,124300000.0
2005-09-29 12:53:00,1.76545,1.76545,1.76531,1.7654,48300000.0
2005-09-29 12:54:00,1.76538,1.7655,1.76537,1.76549,74200000.0
2005-09-29 12:55:00,1.7655,1.76558,1.76545,1.76555,36870000.0
2005-09-29 12:56:00,1.76548,1.76553,1.76536,1.76544,69000000.0
2005-09-29 12:57:00,1.76551,1.76562,1.76551,1.76562,24100000.0
2005-09-29 12:58:00,1.76563,1.76566,1.76553,1.76566,43200000.0
2005-09-29 12:59:00,1.76545,1.76593,1.76545,1.76583,52099999.0
2005-09-29 13:00:00,1.76587,1.76599,1.76587,1.76595,99600000.0
2005-09-29 13:01:00,1.76588,1.76596,1.76588,1.76592,44700001.0
2005-09-29 13:02:00,1.76589,1.76593,1.76562,1.76562,79400001.0
2005-09-29 13:03:00,1.76561,1.76562,1.76556,1.76561,92200000.0
2005-09-29 13:04:00,1.76562,1.7657,1.76562,1.7657,63599999.0
2005-09-29 13:05:00,1.7657,1.76575,1.76552,1.76552,28600000.0
2005-09-29 13:06:00,1.76568,1.76574,1.76561,1.76565,22970000.0
2005-09-29 13:07:00,1.76578,1.76601,1.76577,1.76598,145500000.0
2005-09-29 13:08:00,1.76601,1.76601,1.76577,1.76581,79799998.0
2005-09-29 13:09:00,1.7657,1.76578,1.7656,1.76566,53399999.0
2005-09-29 13:10:00,1.76562,1.76568,1.76562,1.76563,37000000.0
2005-09-29 13:11:00,1.76558,1.76562,1.76554,1.76557,21500000.0
2005-09-29 13:12:00,1.7656,1.7656,1.76542,1.76555,47400000.0
2005-09-29 13:13:00,1.76542,1.76564,1.76542,1.76564,48000000.0
2005-09-29 13:14:00,1.76568,1.76585,1.76567,1.76582,62900000.0
2005-09-29 13:15:00,1.76588,1.76593,1.76583,1.76589,38600000.0
2005-09-29 13:16:00,1.7659,1.7659,1.76587,1.7659,59000000.0
2005-09-29 13:17:00,1.76595,1.76595,1.76585,1.76593,48200000.0
2005-09-29 13:18:00,1.76598,1.76604,1.76589,1.76589,84600000.0
2005-09-29 13:19:00,1.76598,1.76609,1.76594,1.76608,84300001.0
2005-09-29 13:20:00,1.76608,1.76619,1.76608,1.76618,45500000.0
2005-09-29 13:21:00,1.76629,1.7663,1.76627,1.76627,39400000.0
2005-09-29 13:22:00,1.76632,1.76638,1.76619,1.76619,95400002.0
2005-09-29 13:23:00,1.76612,1.76628,1.76612,1.76619,58399999.0
2005-09-29 13:24:00,1.76613,1.76627,1.76608,1.7662,76400001.0
2005-09-29 13:25:00,1.76624,1.7664,1.76624,1.7664,26400000.0
2005-09-29 13:26:00,1.76646,1.76651,1.76637,1.76637,62600001.0
2005-09-29 13:27:00,1.7665,1.76662,1.76646,1.76662,69900000.0
2005-09-29 13:28:00,1.76656,1.76656,1.76633,1.76633,21400000.0
2005-09-29 13:29:00,1.7663,1.76641,1.76606,1.76606,106300000.0
2005-09-29 13:30:00,1.766,1.76611,1.766,1.76608,73000000.0
2005-09-29 13:31:00,1.76618,1.76618,1.76612,1.76612,49000000.0
2005-09-29 13:32:00,1.76608,1.76616,1.76608,1.76616,49099998.0
2005-09-29 13:33:00,1.76623,1.76623,1.76611,1.76611,41100000.0
2005-09-29 13:34:00,1.76605,1.7661,1.76596,1.76601,73800000.0
2005-09-29 13:35:00,1.76603,1.7661,1.76602,1.76607,107600000.0
2005-09-29 13:36:00,1.76606,1.76615,1.76605,1.76615,107100000.0
2005-09-29 13:37:00,1.76612,1.76612,1.766,1.766,36200001.0
2005-09-29 13:38:00,1.7661,1.76613,1.76598,1.76598,122500001.0
2005-09-29 13:39:00,1.76595,1.76595,1.76583,1.76588,50100000.0
2005-09-29 13:40:00,1.76594,1.76594,1.76578,1.76583,88599999.0
2005-09-29 13:41:00,1.76585,1.76588,1.76575,1.76575,143300005.0
2005-09-29 13:42:00,1.76575,1.76587,1.76575,1.76585,58200002.0
2005-09-29 13:43:00,1.76583,1.76583,1.76574,1.76583,27100000.0
2005-09-29 13:44:00,1.7658,1.76591,1.76577,1.76586,82199999.0
2005-09-29 13:45:00,1.76582,1.76589,1.76582,1.76586,56599999.0
2005-09-29 13:46:00,1.7658,1.7658,1.7658,1.7658,54300000.0
2005-09-29 13:47:00,1.7658,1.76585,1.76575,1.76575,133199997.0
2005-09-29 13:48:00,1.76578,1.76585,1.76578,1.76585,97499999.0
2005-09-29 13:49:00,1.76588,1.76593,1.76576,1.76588,113999998.0
2005-09-29 13:50:00,1.76589,1.76598,1.76589,1.76598,31600000.0
2005-09-29 13:51:00,1.76596,1.766,1.76582,1.76582,51100000.0
2005-09-29 13:52:00,1.76585,1.76585,1.76575,1.7658,65499999.0
2005-09-29 13:53:00,1.76577,1.76591,1.76577,1.76591,15800000.0
2005-09-29 13:54:00,1.76591,1.76603,1.76591,1.76603,39900000.0
2005-09-29 13:55:00,1.76602,1.76609,1.76602,1.76609,34800000.0
2005-09-29 13:56:00,1.76613,1.76613,1.766,1.766,111800000.0
2005-09-29 13:57:00,1.76601,1.7661,1.76597,1.76607,59600000.0
2005-09-29 13:58:00,1.76605,1.76605,1.76595,1.76595,32800000.0
2005-09-29 13:59:00,1.76604,1.76614,1.76604,1.76607,63300001.0
2005-09-29 14:00:00,1.76606,1.76606,1.76594,1.76597,85500001.0
2005-09-29 14:01:00,1.76607,1.76608,1.76602,1.76602,81100001.0
2005-09-29 14:02:00,1.766,1.76605,1.766,1.766,42800000.0
2005-09-29 14:03:00,1.76611,1.76612,1.76602,1.76602,55099999.0
2005-09-29 14:04:00,1.76604,1.76629,1.76603,1.76629,43499999.0
2005-09-29 14:05:00,1.76625,1.76648,1.76625,1.7663,36200000.0
2005-09-29 14:06:00,1.76622,1.76622,1.76608,1.76609,47900000.0
2005-09-29 14:07:00,1.7661,1.76618,1.7661,1.76618,59200001.0
2005-09-29 14:08:00,1.76622,1.76622,1.76606,1.76614,53600001.0
2005-09-29 14:09:00,1.76624,1.76633,1.76612,1.76633,82500000.0
2005-09-29 14:10:00,1.76633,1.7664,1.76619,1.7664,39700000.0
2005-09-29 14:11:00,1.76637,1.76675,1.76637,1.76669,62099999.0
2005-09-29 14:12:00,1.76664,1.76674,1.76661,1.76668,63900000.0
2005-09-29 14:13:00,1.76676,1.76683,1.76653,1.76683,74700002.0
2005-09-29 14:14:00,1.76688,1.767,1.76688,1.76694,55900000.0
2005-09-29 14:15:00,1.76687,1.76707,1.76685,1.76697,59800000.0
2005-09-29 14:16:00,1.76681,1.76681,1.76667,1.76667,9400000.0
2005-09-29 14:17:00,1.76657,1.76659,1.76643,1.76645,76500000.0
2005-09-29 14:18:00,1.76644,1.76648,1.76634,1.76642,40300000.0
2005-09-29 14:19:00,1.76652,1.76656,1.76642,1.76642,46600000.0
2005-09-29 14:20:00,1.76617,1.76618,1.76606,1.76614,40199999.0
2005-09-29 14:21:00,1.76608,1.7662,1.76601,1.76601,33300000.0
2005-09-29 14:22:00,1.76593,1.76601,1.76593,1.76601,65900000.0
2005-09-29 14:23:00,1.76606,1.76613,1.76597,1.76613,17600000.0
2005-09-29 14:24:00,1.76604,1.76604,1.76589,1.76594,30900000.0
2005-09-29 14:25:00,1.76593,1.76593,1.76563,1.76563,52900000.0
2005-09-29 14:26:00,1.76568,1.76573,1.76562,1.76569,87500002.0
2005-09-29 14:27:00,1.76571,1.76587,1.7657,1.76577,58299999.0
2005-09-29 14:28:00,1.76582,1.76603,1.76582,1.76601,61400000.0
2005-09-29 14:29:00,1.76601,1.76613,1.7659,1.76598,98149999.0
2005-09-29 14:30:00,1.7659,1.7659,1.76547,1.76548,57200000.0
2005-09-29 14:31:00,1.76543,1.76566,1.76543,1.76555,54400000.0
2005-09-29 14:32:00,1.76569,1.76586,1.76569,1.76571,39700000.0
2005-09-29 14:33:00,1.76558,1.7659,1.76558,1.76582,66200000.0
2005-09-29 14:34:00,1.76573,1.76594,1.76573,1.76588,44900001.0
2005-09-29 14:35:00,1.76575,1.76575,1.76568,1.76568,64399999.0
2005-09-29 14:36:00,1.76573,1.76579,1.7655,1.7655,79899999.0
2005-09-29 14:37:00,1.76544,1.76554,1.76499,1.76499,90700000.0
2005-09-29 14:38:00,1.76499,1.7651,1.76497,1.76497,39900000.0
2005-09-29 14:39:00,1.765,1.76505,1.76457,1.76457,30000000.0
2005-09-29 14:40:00,1.76443,1.76443,1.76396,1.76399,108099998.0
2005-09-29 14:41:00,1.764,1.76414,1.76392,1.76399,90900000.0
2005-09-29 14:42:00,1.76385,1.76385,1.76355,1.76363,36900000.0
2005-09-29 14:43:00,1.76382,1.76415,1.76382,1.76413,40999999.0
2005-09-29 14:44:00,1.7639,1.7639,1.76316,1.76326,19600000.0
2005-09-29 14:45:00,1.76322,1.76324,1.76281,1.76281,62000000.0
2005-09-29 14:46:00,1.76286,1.7632,1.76286,1.7632,29600000.0
2005-09-29 14:47:00,1.7634,1.76358,1.76338,1.76338,104100001.0
2005-09-29 14:48:00,1.7635,1.76375,1.7635,1.76366,35500000.0
2005-09-29 14:49:00,1.76364,1.76364,1.76346,1.76346,43799998.0
2005-09-29 14:50:00,1.76348,1.76348,1.76322,1.76328,75400000.0
2005-09-29 14:51:00,1.76332,1.76339,1.76331,1.76338,107100000.0
2005-09-29 14:52:00,1.76332,1.76333,1.76301,1.76301,83199999.0
2005-09-29 14:53:00,1.76297,1.76297,1.76266,1.76282,98999998.0
2005-09-29 14:54:00,1.76287,1.76303,1.7626,1.7626,70400000.0
2005-09-29 14:55:00,1.76244,1.76252,1.76224,1.76252,66500000.0
2005-09-29 14:56:00,1.76254,1.76255,1.76245,1.76255,69699999.0
2005-09-29 14:57:00,1.76262,1.76287,1.76262,1.76265,90500002.0
2005-09-29 14:58:00,1.76287,1.76311,1.76287,1.763,45100001.0
2005-09-29 14:59:00,1.76293,1.76325,1.76293,1.76325,53100000.0
2005-09-29 15:00:00,1.76325,1.76325,1.76303,1.76307,61400001.0
2005-09-29 15:01:00,1.76302,1.76323,1.76302,1.7631,109999999.0
2005-09-29 15:02:00,1.76312,1.76317,1.76304,1.76313,79299999.0
2005-09-29 15:03:00,1.76315,1.76339,1.76307,1.76339,70500002.0
2005-09-29 15:04:00,1.76369,1.76441,1.76369,1.76429,77700001.0
2005-09-29 15:05:00,1.76432,1.76433,1.76417,1.76433,133299999.0
2005-09-29 15:06:00,1.76422,1.76422,1.76389,1.76391,82599999.0
2005-09-29 15:07:00,1.76375,1.76375,1.7635,1.7635,58000000.0
2005-09-29 15:08:00,1.76341,1.76345,1.76304,1.76345,80800000.0
2005-09-29 15:09:00,1.76363,1.76399,1.76363,1.76395,96099999.0
2005-09-29 15:10:00,1.76379,1.76379,1.76371,1.76371,5900000.0
2005-09-29 15:11:00,1.76346,1.76348,1.76336,1.76336,53400000.0
2005-09-29 15:12:00,1.76342,1.76346,1.76324,1.76324,44950001.0
2005-09-29 15:13:00,1.76327,1.76343,1.76327,1.76343,83499997.0
2005-09-29 15:14:00,1.7634,1.7634,1.76318,1.76318,71800001.0
2005-09-29 15:15:00,1.76306,1.76306,1.76279,1.76285,104400000.0
2005-09-29 15:16:00,1.7629,1.76305,1.76271,1.76274,59700000.0
2005-09-29 15:17:00,1.76263,1.76287,1.76253,1.76287,118699999.0
2005-09-29 15:18:00,1.76295,1.76339,1.76286,1.76339,55400000.0
2005-09-29 15:19:00,1.76355,1.7641,1.76355,1.76384,87000000.0
2005-09-29 15:20:00,1.76388,1.76389,1.76376,1.76389,48100000.0
2005-09-29 15:21:00,1.76392,1.76392,1.76379,1.76385,29100000.0
2005-09-29 15:22:00,1.76377,1.76378,1.76365,1.76375,81500001.0
2005-09-29 15:23:00,1.7637,1.7637,1.76342,1.76342,88300000.0
2005-09-29 15:24:00,1.76347,1.76353,1.76339,1.76352,77799998.0
2005-09-29 15:25:00,1.76357,1.76357,1.76333,1.76339,86600000.0
2005-09-29 15:26:00,1.76345,1.76386,1.76345,1.7638,33800000.0
2005-09-29 15:27:00,1.7638,1.7638,1.76365,1.76365,32399999.0
2005-09-29 15:28:00,1.7637,1.76388,1.7637,1.76382,58400001.0
2005-09-29 15:29:00,1.7639,1.76397,1.76375,1.76378,96799999.0
2005-09-29 15:30:00,1.76377,1.7639,1.76364,1.76364,77399999.0
2005-09-29 15:31:00,1.7636,1.7636,1.76329,1.76329,22800000.0
2005-09-29 15:32:00,1.76315,1.76328,1.7631,1.7631,115099999.0
2005-09-29 15:33:00,1.76321,1.76321,1.7631,1.76317,50100000.0
2005-09-29 15:34:00,1.76313,1.76313,1.76264,1.76264,102999999.0
2005-09-29 15:35:00,1.7627,1.76271,1.76263,1.76268,36900000.0
2005-09-29 15:36:00,1.7626,1.76262,1.76246,1.76262,30900000.0
2005-09-29 15:37:00,1.76272,1.76278,1.76255,1.76255,28700000.0
2005-09-29 15:38:00,1.76249,1.76268,1.76248,1.76268,45500000.0
2005-09-29 15:39:00,1.76277,1.76297,1.76277,1.76296,64100000.0
2005-09-29 15:40:00,1.76302,1.76304,1.76287,1.7629,82500001.0
2005-09-29 15:41:00,1.76305,1.76325,1.76305,1.76307,31500000.0
2005-09-29 15:42:00,1.76309,1.76315,1.76283,1.76315,66700000.0
2005-09-29 15:43:00,1.76325,1.76351,1.76325,1.76339,40900001.0
2005-09-29 15:44:00,1.76328,1.76345,1.76328,1.7634,39400000.0
2005-09-29 15:45:00,1.76353,1.76366,1.76337,1.76366,87800001.0
2005-09-29 15:46:00,1.76369,1.76369,1.76324,1.76324,57000000.0
2005-09-29 15:47:00,1.76308,1.76314,1.76296,1.76314,31500000.0
2005-09-29 15:48:00,1.76317,1.76328,1.76312,1.76327,85499999.0
2005-09-29 15:49:00,1.76333,1.76376,1.76333,1.76366,35700000.0
2005-09-29 15:50:00,1.76357,1.76357,1.7634,1.7634,35800000.0
2005-09-29 15:51:00,1.76341,1.76341,1.7632,1.76328,37400000.0
2005-09-29 15:52:00,1.76305,1.76316,1.76285,1.76288,46400000.0
2005-09-29 15:53:00,1.76294,1.76299,1.76286,1.76297,65600000.0
2005-09-29 15:54:00,1.76306,1.76326,1.76306,1.76326,121600000.0
2005-09-29 15:55:00,1.76333,1.76355,1.7633,1.76355,133900002.0
2005-09-29 15:56:00,1.76367,1.76397,1.76367,1.76388,76899998.0
2005-09-29 15:57:00,1.76392,1.76392,1.76378,1.76382,32500000.0
2005-09-29 15:58:00,1.76376,1.76376,1.7637,1.7637,54200000.0
2005-09-29 15:59:00,1.76366,1.76386,1.76366,1.76373,38500000.0
2005-09-29 16:00:00,1.76372,1.76372,1.76332,1.76332,68599999.0
2005-09-29 16:01:00,1.76345,1.76361,1.76331,1.76361,48000000.0
2005-09-29 16:02:00,1.76375,1.76416,1.76375,1.76408,54300001.0
2005-09-29 16:03:00,1.76413,1.7642,1.76397,1.76407,95700000.0
2005-09-29 16:04:00,1.76407,1.76409,1.76395,1.76406,69850001.0
2005-09-29 16:05:00,1.76385,1.76385,1.76347,1.76351,79300001.0
2005-09-29 16:06:00,1.76333,1.7634,1.76323,1.76337,90099999.0
2005-09-29 16:07:00,1.76305,1.76305,1.76219,1.76219,41000000.0
2005-09-29 16:08:00,1.76197,1.76201,1.76149,1.76149,67700000.0
2005-09-29 16:09:00,1.76152,1.76217,1.76152,1.76212,82300002.0
2005-09-29 16:10:00,1.7621,1.76246,1.7621,1.76233,90799999.0
2005-09-29 16:11:00,1.76224,1.76224,1.76176,1.76176,68899998.0
2005-09-29 16:12:00,1.76162,1.76167,1.76154,1.76154,44700001.0
2005-09-29 16:13:00,1.76152,1.76158,1.76151,1.76155,138299999.0
2005-09-29 16:14:00,1.76135,1.76135,1.76109,1.76122,67200001.0
2005-09-29 16:15:00,1.76132,1.76136,1.76123,1.76133,64900000.0
2005-09-29 16:16:00,1.7613,1.76156,1.7613,1.76143,75700002.0
2005-09-29 16:17:00,1.76159,1.76186,1.76155,1.76181,111400000.0
2005-09-29 16:18:00,1.76203,1.76217,1.76195,1.76195,131500000.0
2005-09-29 16:19:00,1.76193,1.76201,1.76193,1.76198,38700000.0
2005-09-29 16:20:00,1.76186,1.76186,1.76163,1.76169,25000000.0
2005-09-29 16:21:00,1.76168,1.76187,1.76168,1.76178,106699999.0
2005-09-29 16:22:00,1.76186,1.76199,1.76186,1.76199,64800000.0
2005-09-29 16:23:00,1.76191,1.76203,1.76191,1.76203,43300000.0
2005-09-29 16:24:00,1.762,1.76212,1.76178,1.76181,71699999.0
2005-09-29 16:25:00,1.76165,1.76165,1.76119,1.76119,35800000.0
2005-09-29 16:26:00,1.76085,1.76085,1.76006,1.76013,78500002.0
2005-09-29 16:27:00,1.76005,1.76035,1.76,1.76035,65599999.0
2005-09-29 16:28:00,1.76036,1.76038,1.7603,1.76038,30400000.0
2005-09-29 16:29:00,1.76065,1.76101,1.76065,1.76098,40800000.0
2005-09-29 16:30:00,1.76089,1.76104,1.76089,1.761,71100000.0
2005-09-29 16:31:00,1.76086,1.76086,1.76037,1.76037,74400000.0
2005-09-29 16:32:00,1.76039,1.76055,1.76039,1.76049,63599999.0
2005-09-29 16:33:00,1.76027,1.76027,1.76,1.76003,50600000.0
2005-09-29 16:34:00,1.76017,1.76052,1.76017,1.76047,80499999.0
2005-09-29 16:35:00,1.76052,1.76063,1.76052,1.7606,20900000.0
2005-09-29 16:36:00,1.76092,1.76121,1.76092,1.76112,57900000.0
2005-09-29 16:37:00,1.76109,1.76116,1.76076,1.76076,60700000.0
2005-09-29 16:38:00,1.76045,1.76054,1.7602,1.76038,96100000.0
2005-09-29 16:39:00,1.76006,1.76022,1.76001,1.76022,67400000.0
2005-09-29 16:40:00,1.76018,1.76029,1.76017,1.76026,85500002.0
2005-09-29 16:41:00,1.76005,1.76052,1.76005,1.76041,92299998.0
2005-09-29 16:42:00,1.76043,1.76043,1.76021,1.76022,36600001.0
2005-09-29 16:43:00,1.76013,1.76028,1.75998,1.75998,46300000.0
2005-09-29 16:44:00,1.75987,1.75987,1.75916,1.75926,38600000.0
2005-09-29 16:45:00,1.75925,1.76036,1.75925,1.7603,131200000.0
2005-09-29 16:46:00,1.76067,1.76067,1.7605,1.76058,97300000.0
2005-09-29 16:47:00,1.76064,1.76084,1.76055,1.7608,110899999.0
2005-09-29 16:48:00,1.76078,1.76088,1.7606,1.76088,39400000.0
2005-09-29 16:49:00,1.76102,1.76111,1.76093,1.76095,85799999.0
2005-09-29 16:50:00,1.76099,1.76154,1.76099,1.76151,87100000.0
2005-09-29 16:51:00,1.76161,1.76226,1.76161,1.76217,119700002.0
2005-09-29 16:52:00,1.762,1.76203,1.76171,1.7618,83500000.0
2005-09-29 16:53:00,1.76159,1.76176,1.76154,1.76176,58700001.0
2005-09-29 16:54:00,1.76167,1.76168,1.76155,1.76155,77900001.0
2005-09-29 16:55:00,1.76146,1.76146,1.76124,1.76129,46400000.0
2005-09-29 16:56:00,1.76111,1.76124,1.76105,1.7611,49100000.0
2005-09-29 16:57:00,1.76121,1.76196,1.76121,1.76196,67400001.0
2005-09-29 16:58:00,1.76201,1.76208,1.76167,1.76167,122300002.0
2005-09-29 16:59:00,1.7615,1.7615,1.76086,1.76105,75099999.0
2005-09-29 17:00:00,1.7609,1.76117,1.76078,1.76111,83000000.0
2005-09-29 17:01:00,1.76122,1.76144,1.76122,1.76142,71400000.0
2005-09-29 17:02:00,1.76147,1.76147,1.76134,1.76134,77200002.0
2005-09-29 17:03:00,1.76138,1.76155,1.76138,1.76141,43700000.0
2005-09-29 17:04:00,1.76127,1.76127,1.761,1.76114,56600001.0
2005-09-29 17:05:00,1.76118,1.76147,1.76118,1.76138,12100000.0
2005-09-29 17:06:00,1.76144,1.7617,1.76143,1.7617,61999999.0
2005-09-29 17:07:00,1.76165,1.76165,1.76132,1.76132,73899999.0
2005-09-29 17:08:00,1.76118,1.76123,1.76116,1.76123,32000000.0
2005-09-29 17:09:00,1.76132,1.76139,1.76127,1.76128,111799998.0
2005-09-29 17:10:00,1.76143,1.76203,1.76143,1.76198,94100001.0
2005-09-29 17:11:00,1.7619,1.7619,1.76168,1.76185,49800000.0
2005-09-29 17:12:00,1.76183,1.76183,1.76167,1.76179,37800000.0
2005-09-29 17:13:00,1.76177,1.76177,1.76165,1.76169,46500000.0
2005-09-29 17:14:00,1.76172,1.76172,1.76134,1.76134,16600000.0
2005-09-29 17:15:00,1.76119,1.76139,1.76119,1.7613,57600000.0
2005-09-29 17:16:00,1.76126,1.76132,1.76119,1.76128,107199997.0
2005-09-29 17:17:00,1.76122,1.76122,1.76112,1.76112,34800000.0
2005-09-29 17:18:00,1.76128,1.76129,1.76123,1.76123,59100000.0
2005-09-29 17:19:00,1.76126,1.7613,1.7607,1.7607,75300000.0
2005-09-29 17:20:00,1.76058,1.76087,1.76057,1.76087,86100000.0
2005-09-29 17:21:00,1.7609,1.76101,1.76074,1.76074,62100001.0
2005-09-29 17:22:00,1.7609,1.76119,1.7609,1.76119,65800000.0
2005-09-29 17:23:00,1.76118,1.76124,1.76113,1.76124,79400002.0
2005-09-29 17:24:00,1.76133,1.76155,1.76122,1.76132,125700001.0
2005-09-29 17:25:00,1.76133,1.76133,1.7612,1.76128,30700000.0
2005-09-29 17:26:00,1.76138,1.76141,1.76134,1.7614,45700000.0
2005-09-29 17:27:00,1.76157,1.76173,1.76141,1.76142,72600001.0
2005-09-29 17:28:00,1.76143,1.76193,1.76136,1.76188,35900000.0
2005-09-29 17:29:00,1.76217,1.76217,1.76189,1.76203,78100001.0
2005-09-29 17:30:00,1.76201,1.76218,1.76201,1.76218,77999998.0
2005-09-29 17:31:00,1.7621,1.76226,1.7621,1.76216,83200001.0
2005-09-29 17:32:00,1.76209,1.76219,1.76209,1.76219,40500000.0
2005-09-29 17:33:00,1.76245,1.76252,1.76144,1.76247,100600001.0
2005-09-29 17:34:00,1.76289,1.76302,1.76269,1.76269,64500000.0
2005-09-29 17:35:00,1.76263,1.76286,1.76263,1.76279,67000000.0
2005-09-29 17:36:00,1.76272,1.76274,1.76265,1.76274,74199999.0
2005-09-29 17:37:00,1.76265,1.76265,1.76254,1.7626,42200000.0
2005-09-29 17:38:00,1.76255,1.76255,1.76247,1.76254,45599999.0
2005-09-29 17:39:00,1.76261,1.76285,1.76261,1.76285,81200001.0
2005-09-29 17:40:00,1.76297,1.76305,1.76288,1.76303,61700000.0
2005-09-29 17:41:00,1.76303,1.76303,1.76289,1.76289,39900000.0
2005-09-29 17:42:00,1.76286,1.76291,1.76285,1.76287,72200000.0
2005-09-29 17:43:00,1.76287,1.76287,1.76263,1.76272,111799999.0
2005-09-29 17:44:00,1.76272,1.76277,1.7627,1.7627,71999999.0
2005-09-29 17:45:00,1.76271,1.76287,1.76267,1.76279,44300000.0
2005-09-29 17:46:00,1.76266,1.76266,1.76248,1.76249,41300000.0
2005-09-29 17:47:00,1.7621,1.7621,1.76157,1.76166,69499999.0
2005-09-29 17:48:00,1.76161,1.76168,1.76141,1.76141,48099999.0
2005-09-29 17:49:00,1.76147,1.76147,1.76125,1.7614,104200000.0
2005-09-29 17:50:00,1.76125,1.76125,1.76106,1.76106,82500000.0
2005-09-29 17:51:00,1.76108,1.76127,1.76108,1.76114,67700000.0
2005-09-29 17:52:00,1.76133,1.7618,1.76133,1.76178,60500000.0
2005-09-29 17:53:00,1.76165,1.76181,1.76163,1.76181,39800000.0
2005-09-29 17:54:00,1.76168,1.76168,1.76135,1.76144,34100000.0
2005-09-29 17:55:00,1.76144,1.76144,1.76137,1.76137,28900000.0
2005-09-29 17:56:00,1.76133,1.76151,1.76133,1.76151,28100000.0
2005-09-29 17:57:00,1.76146,1.76146,1.76132,1.76132,12200000.0
2005-09-29 17:58:00,1.76133,1.76159,1.76133,1.76157,55500000.0
2005-09-29 17:59:00,1.76154,1.7617,1.76154,1.76158,28199999.0
2005-09-29 18:00:00,1.76156,1.76156,1.76144,1.76144,33700000.0
2005-09-29 18:01:00,1.7615,1.76158,1.76143,1.76155,789299998.0
2005-09-29 18:02:00,1.76157,1.76163,1.76152,1.76156,1044700003.0
2005-09-29 18:03:00,1.76152,1.76168,1.76151,1.76157,1510899999.0
2005-09-29 18:04:00,1.7617,1.76206,1.7617,1.76206,766799997.0
2005-09-29 18:05:00,1.76202,1.76202,1.76177,1.76195,938899997.0
2005-09-29 18:06:00,1.76201,1.76222,1.76201,1.76222,983646993.0
2005-09-29 18:07:00,1.76224,1.76242,1.76206,1.76242,1231499996.0
2005-09-29 18:08:00,1.76249,1.76271,1.76249,1.76262,1393300000.0
2005-09-29 18:09:00,1.76261,1.76267,1.76254,1.76257,558900005.0
2005-09-29 18:10:00,1.76252,1.76252,1.76237,1.76237,782100002.0
2005-09-29 18:11:00,1.76238,1.76243,1.76228,1.76242,547850002.0
2005-09-29 18:12:00,1.76248,1.76264,1.76248,1.76255,742099997.0
2005-09-29 18:13:00,1.7626,1.76265,1.76255,1.7626,555599994.0
2005-09-29 18:14:00,1.7626,1.76279,1.76249,1.76261,846499999.0
2005-09-29 18:15:00,1.76268,1.76279,1.76265,1.7627,1014500000.0
2005-09-29 18:16:00,1.76276,1.76292,1.76273,1.76276,677599998.0
2005-09-29 18:17:00,1.7627,1.76291,1.7627,1.76272,413100002.0
2005-09-29 18:18:00,1.76273,1.76284,1.7627,1.76274,686950001.0
2005-09-29 18:19:00,1.76288,1.76319,1.76288,1.76305,561699997.0
2005-09-29 18:20:00,1.76309,1.76317,1.76303,1.76315,552199996.0
2005-09-29 18:21:00,1.76313,1.76313,1.76299,1.76302,652899998.0
2005-09-29 18:22:00,1.76303,1.76317,1.763,1.76302,512000004.0
2005-09-29 18:23:00,1.76302,1.76312,1.76295,1.76298,667900000.0
2005-09-29 18:24:00,1.76295,1.76297,1.7628,1.7629,648499995.0
2005-09-29 18:25:00,1.76285,1.76304,1.76284,1.76294,806699993.0
2005-09-29 18:26:00,1.76292,1.76297,1.76282,1.76295,512550001.0
2005-09-29 18:27:00,1.76295,1.76295,1.76285,1.76295,762799999.0
2005-09-29 18:28:00,1.7629,1.76297,1.76287,1.76295,432900003.0
2005-09-29 18:29:00,1.76291,1.76297,1.76281,1.76288,733799996.0
2005-09-29 18:30:00,1.76287,1.76297,1.76283,1.76288,645399997.0
2005-09-29 18:31:00,1.76288,1.76291,1.7628,1.76283,501799996.0
2005-09-29 18:32:00,1.76278,1.76282,1.7627,1.76272,259700001.0
2005-09-29 18:33:00,1.76267,1.7627,1.76253,1.76253,702099994.0
2005-09-29 18:34:00,1.7625,1.76258,1.7624,1.76245,600299998.0
2005-09-29 18:35:00,1.76245,1.76258,1.76245,1.76255,367500003.0
2005-09-29 18:36:00,1.76255,1.76258,1.7625,1.76255,90600000.0
2005-09-29 18:37:00,1.76258,1.7628,1.76258,1.76262,103400001.0
2005-09-29 18:38:00,1.76265,1.76265,1.76258,1.76265,217100000.0
2005-09-29 18:39:00,1.7626,1.76267,1.7626,1.76265,250400000.0
2005-09-29 18:40:00,1.76261,1.76262,1.76247,1.76251,352250000.0
2005-09-29 18:41:00,1.76249,1.76258,1.76245,1.76247,319499999.0
2005-09-29 18:42:00,1.76243,1.76243,1.76231,1.76232,176700001.0
2005-09-29 18:43:00,1.76239,1.76243,1.76232,1.76232,177100003.0
2005-09-29 18:44:00,1.76243,1.76258,1.7624,1.76241,501899998.0
2005-09-29 18:45:00,1.76238,1.76245,1.76235,1.76245,196850000.0
2005-09-29 18:46:00,1.76242,1.76242,1.76214,1.76214,181900001.0
2005-09-29 18:47:00,1.76212,1.76219,1.7621,1.76217,236600001.0
2005-09-29 18:48:00,1.76215,1.76227,1.76215,1.76227,293200000.0
2005-09-29 18:49:00,1.7623,1.7623,1.76228,1.76228,80299999.0
2005-09-29 18:50:00,1.76228,1.76229,1.76215,1.76215,256400001.0
2005-09-29 18:51:00,1.76222,1.76232,1.76214,1.76222,467799993.0
2005-09-29 18:52:00,1.76222,1.7626,1.76222,1.7626,524200000.0
2005-09-29 18:53:00,1.76261,1.76274,1.76255,1.76255,420399998.0
2005-09-29 18:54:00,1.76257,1.76279,1.76257,1.76273,234200000.0
2005-09-29 18:55:00,1.76278,1.76283,1.76268,1.76272,700800000.0
2005-09-29 18:56:00,1.7627,1.76282,1.76267,1.76282,278200002.0
2005-09-29 18:57:00,1.76276,1.76278,1.76259,1.7626,448800004.0
2005-09-29 18:58:00,1.76255,1.76255,1.76242,1.76247,654999998.0
2005-09-29 18:59:00,1.76244,1.76247,1.76225,1.76227,459400002.0
2005-09-29 19:00:00,1.76218,1.76219,1.76194,1.76194,238799997.0
2005-09-29 19:01:00,1.7619,1.76195,1.7619,1.7619,72300000.0
2005-09-29 19:02:00,1.7619,1.76195,1.76185,1.76187,375600000.0
2005-09-29 19:03:00,1.76187,1.76193,1.76173,1.76178,491599999.0
2005-09-29 19:04:00,1.76186,1.76193,1.7618,1.76187,237300002.0
2005-09-29 19:05:00,1.76185,1.76185,1.7618,1.76185,108999998.0
2005-09-29 19:06:00,1.7619,1.76211,1.76184,1.76211,704300000.0
2005-09-29 19:07:00,1.76217,1.76223,1.76213,1.76223,351999998.0
2005-09-29 19:08:00,1.7622,1.76225,1.76213,1.76225,482099998.0
2005-09-29 19:09:00,1.76227,1.76234,1.7622,1.76234,278199999.0
2005-09-29 19:10:00,1.76232,1.76235,1.76225,1.76227,298299999.0
2005-09-29 19:11:00,1.76227,1.76227,1.76211,1.76211,158000001.0
2005-09-29 19:12:00,1.76211,1.76222,1.76211,1.76217,243499998.0
2005-09-29 19:13:00,1.76222,1.76237,1.76221,1.76235,432999998.0
2005-09-29 19:14:00,1.7623,1.76235,1.7623,1.76235,171899999.0
2005-09-29 19:15:00,1.76235,1.76235,1.76225,1.7623,286500002.0
2005-09-29 19:16:00,1.76222,1.76222,1.76185,1.76185,251999995.0
2005-09-29 19:17:00,1.76176,1.76176,1.76109,1.76109,285700004.0
2005-09-29 19:18:00,1.76104,1.76123,1.7608,1.76123,260699998.0
2005-09-29 19:19:00,1.76122,1.7615,1.76117,1.7615,357500000.0
2005-09-29 19:20:00,1.7615,1.76162,1.76147,1.76152,406799999.0
2005-09-29 19:21:00,1.76152,1.76155,1.76147,1.7615,333000002.0
2005-09-29 19:22:00,1.76148,1.76148,1.76136,1.7614,268299998.0
2005-09-29 19:23:00,1.76138,1.76152,1.76132,1.76152,338199996.0
2005-09-29 19:24:00,1.76155,1.76155,1.76153,1.76155,167500001.0
2005-09-29 19:25:00,1.76158,1.76172,1.76158,1.76172,64799998.0
2005-09-29 19:26:00,1.7617,1.7617,1.76151,1.76155,329000002.0
2005-09-29 19:27:00,1.7616,1.76168,1.76155,1.7616,461950000.0
2005-09-29 19:28:00,1.76165,1.76188,1.76165,1.76187,355899998.0
2005-09-29 19:29:00,1.76182,1.76192,1.76155,1.76182,262800001.0
2005-09-29 19:30:00,1.76184,1.76207,1.76184,1.76207,406600001.0
2005-09-29 19:31:00,1.7622,1.76225,1.76215,1.76225,269399999.0
2005-09-29 19:32:00,1.76229,1.76243,1.76225,1.76235,425500005.0
2005-09-29 19:33:00,1.76241,1.76252,1.7624,1.76252,306299999.0
2005-09-29 19:34:00,1.7626,1.76271,1.76255,1.7626,256600000.0
2005-09-29 19:35:00,1.76252,1.76271,1.76252,1.76265,450199998.0
2005-09-29 19:36:00,1.76265,1.76267,1.76255,1.7626,351900001.0
2005-09-29 19:37:00,1.76249,1.76249,1.7622,1.76222,336600000.0
2005-09-29 19:38:00,1.76221,1.7623,1.76221,1.76228,97900000.0
2005-09-29 19:39:00,1.76232,1.76251,1.76232,1.76251,214650002.0
2005-09-29 19:40:00,1.76252,1.76256,1.76243,1.7625,380599999.0
2005-09-29 19:41:00,1.76246,1.76252,1.76241,1.76241,369999999.0
2005-09-29 19:42:00,1.7624,1.76252,1.76236,1.76252,253800000.0
2005-09-29 19:43:00,1.76255,1.7626,1.76243,1.76243,188899999.0
2005-09-29 19:44:00,1.76238,1.76243,1.76229,1.76231,353600001.0
2005-09-29 19:45:00,1.76231,1.76243,1.76227,1.76243,101100001.0
2005-09-29 19:46:00,1.76245,1.76245,1.76238,1.7624,429400001.0
2005-09-29 19:47:00,1.76238,1.76239,1.7623,1.76237,123400000.0
2005-09-29 19:48:00,1.76241,1.76254,1.76233,1.7624,283300003.0
2005-09-29 19:49:00,1.76243,1.76243,1.76225,1.76227,350500003.0
2005-09-29 19:50:00,1.76226,1.76234,1.76226,1.76229,352099996.0
2005-09-29 19:51:00,1.7623,1.76235,1.76225,1.76235,347999999.0
2005-09-29 19:52:00,1.76233,1.76233,1.76221,1.76221,170000000.0
2005-09-29 19:53:00,1.76227,1.76233,1.76226,1.76233,73500000.0
2005-09-29 19:54:00,1.76232,1.76232,1.7622,1.76221,134600000.0
2005-09-29 19:55:00,1.76215,1.7622,1.76215,1.7622,77500000.0
2005-09-29 19:56:00,1.7623,1.76235,1.76225,1.76235,252900000.0
2005-09-29 19:57:00,1.7623,1.76258,1.76219,1.76248,234499999.0
2005-09-29 19:58:00,1.76262,1.7633,1.76262,1.76308,295400000.0
2005-09-29 19:59:00,1.76311,1.76387,1.76311,1.76387,344500000.0
2005-09-29 20:00:00,1.76394,1.7644,1.76373,1.76381,261650004.0
2005-09-29 20:01:00,1.76371,1.76378,1.76322,1.76322,166399996.0
2005-09-29 20:02:00,1.76318,1.76422,1.76318,1.76406,207100002.0
2005-09-29 20:03:00,1.76398,1.7642,1.76352,1.76352,151499997.0
2005-09-29 20:04:00,1.76342,1.76356,1.76342,1.76348,240400000.0
2005-09-29 20:05:00,1.76343,1.76354,1.76341,1.76342,159999998.0
2005-09-29 20:06:00,1.76342,1.76358,1.76342,1.7635,226300000.0
2005-09-29 20:07:00,1.76355,1.76405,1.76355,1.76405,187200000.0
2005-09-29 20:08:00,1.76404,1.7643,1.76383,1.76389,276899998.0
2005-09-29 20:09:00,1.76375,1.76384,1.76361,1.76364,130000002.0
2005-09-29 20:10:00,1.76359,1.76359,1.76339,1.76339,119100002.0
2005-09-29 20:11:00,1.76347,1.76351,1.76346,1.76346,81700001.0
2005-09-29 20:12:00,1.7634,1.76348,1.76333,1.7634,344200001.0
2005-09-29 20:13:00,1.76342,1.76358,1.76337,1.76337,183900001.0
2005-09-29 20:14:00,1.76337,1.76342,1.76331,1.76331,133899999.0
2005-09-29 20:15:00,1.7633,1.76344,1.76323,1.76325,463500001.0
2005-09-29 20:16:00,1.76314,1.76325,1.76292,1.76292,151200002.0
2005-09-29 20:17:00,1.76297,1.76301,1.76286,1.76288,95499999.0
2005-09-29 20:18:00,1.76292,1.76322,1.76292,1.76307,193500000.0
2005-09-29 20:19:00,1.76315,1.76332,1.76312,1.76332,126000000.0
2005-09-29 20:20:00,1.76332,1.7635,1.76332,1.76332,268299999.0
2005-09-29 20:21:00,1.7633,1.76333,1.7633,1.7633,117400000.0
2005-09-29 20:22:00,1.76329,1.76332,1.76313,1.7632,173199999.0
2005-09-29 20:23:00,1.76319,1.76327,1.76312,1.76318,372799999.0
2005-09-29 20:24:00,1.76317,1.76335,1.76317,1.76335,84100002.0
2005-09-29 20:25:00,1.76344,1.76404,1.76344,1.76367,470600002.0
2005-09-29 20:26:00,1.76348,1.76356,1.76332,1.7634,479599998.0
2005-09-29 20:27:00,1.76341,1.76341,1.76323,1.76338,203100001.0
2005-09-29 20:28:00,1.7633,1.76331,1.76319,1.76323,301399998.0
2005-09-29 20:29:00,1.76325,1.76328,1.7632,1.7632,235500000.0
2005-09-29 20:30:00,1.76322,1.76332,1.7632,1.76329,841999997.0
2005-09-29 20:31:00,1.76331,1.76331,1.7632,1.76322,614000000.0
2005-09-29 20:32:00,1.7632,1.76328,1.76315,1.7632,781200004.0
2005-09-29 20:33:00,1.7632,1.76328,1.76313,1.7632,260350001.0
2005-09-29 20:34:00,1.76311,1.76311,1.76292,1.76292,89099999.0
2005-09-29 20:35:00,1.7629,1.76295,1.76287,1.76287,64499998.0
2005-09-29 20:36:00,1.76293,1.76314,1.7628,1.76296,202799997.0
2005-09-29 20:37:00,1.76288,1.76291,1.76279,1.7628,173199998.0
2005-09-29 20:38:00,1.76272,1.76284,1.7623,1.7625,281300003.0
2005-09-29 20:39:00,1.76251,1.76251,1.76228,1.7624,211500000.0
2005-09-29 20:40:00,1.76248,1.76251,1.76234,1.76248,103700001.0
2005-09-29 20:41:00,1.76243,1.76252,1.7623,1.76252,163799999.0
2005-09-29 20:42:00,1.76248,1.7625,1.76227,1.76244,96799999.0
2005-09-29 20:43:00,1.76248,1.76248,1.76214,1.76225,230300000.0
2005-09-29 20:44:00,1.76215,1.76222,1.76195,1.76222,362299997.0
2005-09-29 20:45:00,1.76223,1.76223,1.76207,1.76207,97600001.0
2005-09-29 20:46:00,1.76208,1.76222,1.76208,1.76222,173600002.0
2005-09-29 20:47:00,1.76218,1.76221,1.76208,1.76209,395400002.0
2005-09-29 20:48:00,1.76198,1.76198,1.76184,1.76196,166900000.0
2005-09-29 20:49:00,1.76193,1.76193,1.76173,1.76185,189900001.0
2005-09-29 20:50:00,1.76182,1.76193,1.76178,1.76186,392499997.0
2005-09-29 20:51:00,1.76183,1.7619,1.76172,1.7618,345600001.0
2005-09-29 20:52:00,1.7618,1.76185,1.76162,1.76162,240899998.0
2005-09-29 20:53:00,1.76156,1.76159,1.76139,1.76143,609800000.0
2005-09-29 20:54:00,1.76142,1.76156,1.76142,1.76145,445500000.0
2005-09-29 20:55:00,1.76149,1.7616,1.76143,1.76143,319699998.0
2005-09-29 20:56:00,1.76141,1.76148,1.76134,1.76137,436400001.0
2005-09-29 20:57:00,1.76137,1.76147,1.76124,1.76124,604900001.0
2005-09-29 20:58:00,1.76129,1.76151,1.76129,1.76149,239899999.0
2005-09-29 20:59:00,1.76148,1.76173,1.76147,1.76166,527800004.0
2005-09-29 21:00:00,1.76181,1.76198,1.76146,1.76157,401900001.0
2005-09-29 21:01:00,1.76138,1.7616,1.76128,1.76132,333499998.0
2005-09-29 21:02:00,1.76133,1.76148,1.76133,1.76146,186600002.0
2005-09-29 21:03:00,1.76127,1.76134,1.76122,1.76128,137199999.0
2005-09-29 21:04:00,1.76135,1.76175,1.76135,1.76135,226899995.0
2005-09-29 21:05:00,1.76133,1.76162,1.76133,1.76135,287699996.0
2005-09-29 21:06:00,1.76126,1.7613,1.76122,1.76129,235799999.0
2005-09-29 21:07:00,1.7613,1.76138,1.76127,1.7613,156800002.0
2005-09-29 21:08:00,1.7613,1.76139,1.7613,1.76132,40800000.0
2005-09-29 21:09:00,1.76127,1.76135,1.76125,1.76125,72500000.0
2005-09-29 21:10:00,1.76135,1.76135,1.76135,1.76135,181499998.0
2005-09-29 21:11:00,1.76138,1.76149,1.76137,1.76137,130099997.0
2005-09-29 21:12:00,1.76137,1.76153,1.76137,1.76153,68399999.0
2005-09-29 21:13:00,1.76154,1.76198,1.76142,1.76184,144000000.0
2005-09-29 21:14:00,1.76179,1.76185,1.76165,1.76179,377400001.0
2005-09-29 21:15:00,1.76185,1.76185,1.76173,1.76183,261399999.0
2005-09-29 21:16:00,1.76187,1.76196,1.76187,1.76192,53100000.0
2005-09-29 21:17:00,1.76189,1.76189,1.7618,1.76184,128800000.0
2005-09-29 21:18:00,1.76185,1.76193,1.76185,1.7619,67899998.0
2005-09-29 21:19:00,1.76188,1.76212,1.76182,1.76212,111200000.0
2005-09-29 21:20:00,1.7622,1.76255,1.7622,1.76237,299699998.0
2005-09-29 21:21:00,1.76232,1.7624,1.76217,1.7622,181800000.0
2005-09-29 21:22:00,1.7622,1.76226,1.76217,1.7622,152100000.0
2005-09-29 21:23:00,1.76222,1.7623,1.76222,1.76227,57600001.0
2005-09-29 21:24:00,1.76223,1.76227,1.76221,1.76222,200400002.0
2005-09-29 21:25:00,1.7622,1.76227,1.76219,1.7622,82300000.0
2005-09-29 21:26:00,1.76216,1.76226,1.76216,1.76221,47300000.0
2005-09-29 21:27:00,1.76221,1.76231,1.76221,1.7623,130400002.0
2005-09-29 21:28:00,1.76227,1.76232,1.76223,1.76227,173500000.0
2005-09-29 21:29:00,1.76222,1.76231,1.76222,1.76227,47200000.0
2005-09-29 21:30:00,1.76218,1.76238,1.76213,1.76213,46900000.0
2005-09-29 21:31:00,1.76213,1.76213,1.76204,1.76207,32699999.0
2005-09-29 21:32:00,1.76208,1.76222,1.76198,1.76198,247400000.0
2005-09-29 21:33:00,1.76207,1.76213,1.76201,1.76211,215900001.0
2005-09-29 21:34:00,1.76211,1.76211,1.76192,1.76193,251299997.0
2005-09-29 21:35:00,1.76204,1.7621,1.76192,1.76192,22600000.0
2005-09-29 21:36:00,1.7619,1.76222,1.7619,1.76208,98399999.0
2005-09-29 21:37:00,1.7621,1.7623,1.7621,1.76225,217100000.0
2005-09-29 21:38:00,1.76212,1.76238,1.76212,1.7623,109000000.0
2005-09-29 21:39:00,1.76228,1.7624,1.76226,1.7624,55800001.0
2005-09-29 21:40:00,1.76243,1.76251,1.76242,1.76242,175399999.0
2005-09-29 21:41:00,1.76236,1.76245,1.76223,1.76233,90200000.0
2005-09-29 21:42:00,1.76232,1.76232,1.76218,1.76228,111400000.0
2005-09-29 21:43:00,1.76222,1.76222,1.76207,1.76207,77700000.0
2005-09-29 21:44:00,1.76206,1.76212,1.76206,1.76211,120500000.0
2005-09-29 21:45:00,1.76211,1.76229,1.76204,1.76229,74800001.0
2005-09-29 21:46:00,1.76235,1.76238,1.76235,1.76235,133100000.0
2005-09-29 21:47:00,1.76235,1.76253,1.76235,1.76248,163200000.0
2005-09-29 21:48:00,1.7624,1.76255,1.7624,1.76249,149200000.0
2005-09-29 21:49:00,1.76245,1.76248,1.76245,1.76248,83400001.0
2005-09-29 21:50:00,1.76248,1.76248,1.76245,1.76245,16300000.0
2005-09-29 21:51:00,1.76243,1.7625,1.76228,1.76228,173999997.0
2005-09-29 21:52:00,1.76226,1.76226,1.76213,1.76216,71100000.0
2005-09-29 21:53:00,1.76217,1.76222,1.76212,1.76212,70099999.0
2005-09-29 21:54:00,1.76233,1.76233,1.76218,1.76223,114700000.0
2005-09-29 21:55:00,1.76224,1.76228,1.76214,1.76228,237799999.0
2005-09-29 21:56:00,1.76228,1.76229,1.76222,1.76226,94899998.0
2005-09-29 21:57:00,1.76225,1.76225,1.7622,1.7622,126600001.0
2005-09-29 21:58:00,1.7622,1.7622,1.76218,1.7622,72200000.0
2005-09-29 21:59:00,1.76222,1.76236,1.76222,1.76223,496700002.0
2005-09-29 22:00:00,1.76227,1.7623,1.76222,1.76222,170499999.0
2005-09-29 22:01:00,1.76225,1.76225,1.76218,1.76218,59900000.0
2005-09-29 22:02:00,1.76217,1.76219,1.76204,1.76208,217699999.0
2005-09-29 22:03:00,1.76203,1.76216,1.76203,1.76211,75100000.0
2005-09-29 22:04:00,1.76207,1.76214,1.76202,1.76209,363650003.0
2005-09-29 22:05:00,1.76213,1.76218,1.7621,1.76211,149299999.0
2005-09-29 22:06:00,1.7621,1.76215,1.7621,1.7621,61699999.0
2005-09-29 22:07:00,1.76213,1.76213,1.76204,1.76208,92900001.0
2005-09-29 22:08:00,1.76211,1.76218,1.76211,1.76217,62299999.0
2005-09-29 22:09:00,1.7622,1.7622,1.7622,1.7622,17700000.0
2005-09-29 22:10:00,1.76211,1.76212,1.76196,1.76212,37800000.0
2005-09-29 22:11:00,1.76208,1.76213,1.76198,1.76208,58300000.0
2005-09-29 22:12:00,1.7621,1.76214,1.76196,1.76214,164600001.0
2005-09-29 22:13:00,1.7622,1.76222,1.7622,1.7622,78200000.0
2005-09-29 22:14:00,1.76215,1.76215,1.76205,1.76208,31400000.0
2005-09-29 22:15:00,1.7621,1.7621,1.76183,1.76187,244699997.0
2005-09-29 22:16:00,1.76188,1.76212,1.76188,1.76199,259100000.0
2005-09-29 22:17:00,1.76203,1.76208,1.76196,1.76208,41000000.0
2005-09-29 22:18:00,1.76202,1.76202,1.76185,1.76185,172799999.0
2005-09-29 22:19:00,1.76186,1.76197,1.76186,1.76197,45200000.0
2005-09-29 22:20:00,1.76201,1.76213,1.76198,1.76213,59500001.0
2005-09-29 22:21:00,1.7622,1.76221,1.76209,1.76215,88099999.0
2005-09-29 22:22:00,1.76193,1.76203,1.76187,1.76187,92600000.0
2005-09-29 22:23:00,1.76186,1.76209,1.76186,1.76188,246200003.0
2005-09-29 22:24:00,1.76191,1.76205,1.7619,1.7619,100900002.0
2005-09-29 22:25:00,1.76191,1.76198,1.7619,1.7619,149999999.0
2005-09-29 22:26:00,1.7619,1.76195,1.7619,1.76195,41500000.0
2005-09-29 22:27:00,1.7619,1.76195,1.76182,1.7619,36500000.0
2005-09-29 22:28:00,1.76195,1.76195,1.76185,1.7619,71100001.0
2005-09-29 22:29:00,1.7619,1.76198,1.76182,1.76185,191000001.0
2005-09-29 22:30:00,1.76187,1.7619,1.76185,1.76185,75300000.0
2005-09-29 22:31:00,1.76155,1.76165,1.76131,1.76133,18600000.0
2005-09-29 22:32:00,1.76176,1.76176,1.76137,1.76152,186200000.0
2005-09-29 22:33:00,1.76156,1.76176,1.76156,1.76173,149599997.0
2005-09-29 22:34:00,1.76145,1.76186,1.76136,1.76165,167100000.0
2005-09-29 22:35:00,1.76173,1.76181,1.76169,1.76169,41800000.0
2005-09-29 22:36:00,1.76167,1.76177,1.76165,1.76172,47900000.0
2005-09-29 22:37:00,1.76183,1.76183,1.76162,1.76162,127799999.0
2005-09-29 22:38:00,1.76155,1.7617,1.76155,1.7617,31600000.0
2005-09-29 22:39:00,1.76166,1.76166,1.76158,1.7616,109400000.0
2005-09-29 22:40:00,1.76157,1.76157,1.7614,1.76142,86299999.0
2005-09-29 22:41:00,1.76118,1.76135,1.7611,1.76135,102900000.0
2005-09-29 22:42:00,1.76142,1.76152,1.76141,1.76148,95999999.0
2005-09-29 22:43:00,1.76139,1.76143,1.76134,1.76136,61600000.0
2005-09-29 22:44:00,1.7614,1.76145,1.76138,1.76143,115700000.0
2005-09-29 22:45:00,1.76143,1.76145,1.7614,1.76145,161100002.0
2005-09-29 22:46:00,1.76145,1.7615,1.76145,1.76145,71500001.0
2005-09-29 22:47:00,1.7614,1.76147,1.7614,1.76147,116900000.0
2005-09-29 22:48:00,1.7615,1.76156,1.76135,1.76135,38600000.0
2005-09-29 22:49:00,1.76134,1.76142,1.76134,1.76142,54200001.0
2005-09-29 22:50:00,1.76152,1.76172,1.76146,1.76146,45599998.0
2005-09-29 22:51:00,1.76143,1.76147,1.76136,1.76136,51100000.0
2005-09-29 22:52:00,1.76123,1.76132,1.76114,1.76117,90100001.0
2005-09-29 22:53:00,1.76144,1.76151,1.7612,1.76148,45600000.0
2005-09-29 22:54:00,1.76145,1.76155,1.76138,1.76138,60400000.0
2005-09-29 22:55:00,1.76136,1.76148,1.76136,1.76142,30300000.0
2005-09-29 22:56:00,1.76129,1.76129,1.76105,1.76105,55800000.0
2005-09-29 22:57:00,1.76107,1.76115,1.76095,1.76115,39100000.0
2005-09-29 22:58:00,1.76113,1.76141,1.76106,1.76107,128600004.0
2005-09-29 22:59:00,1.761,1.761,1.7609,1.76095,141399999.0
2005-09-29 23:00:00,1.76067,1.76102,1.76045,1.76088,105000000.0
2005-09-29 23:01:00,1.76105,1.76108,1.76068,1.76082,75300000.0
2005-09-29 23:02:00,1.7609,1.761,1.76073,1.76084,56700000.0
2005-09-29 23:03:00,1.7607,1.76102,1.76064,1.76079,100500001.0
2005-09-29 23:04:00,1.76072,1.76085,1.76058,1.76078,37900001.0
2005-09-29 23:05:00,1.76063,1.76087,1.76063,1.76064,126600000.0
2005-09-29 23:06:00,1.7607,1.76082,1.7606,1.76075,42600000.0
2005-09-29 23:07:00,1.76082,1.76099,1.7606,1.76079,34700000.0
2005-09-29 23:08:00,1.76104,1.76106,1.76072,1.76086,131400002.0
2005-09-29 23:09:00,1.76092,1.76107,1.76077,1.76088,64100000.0
2005-09-29 23:10:00,1.761,1.76115,1.76073,1.76092,43700001.0
2005-09-29 23:11:00,1.76112,1.76123,1.76096,1.76115,76099999.0
2005-09-29 23:12:00,1.76118,1.76118,1.76097,1.76112,44800000.0
2005-09-29 23:13:00,1.76118,1.76118,1.76084,1.76103,89100000.0
2005-09-29 23:14:00,1.76107,1.76114,1.76084,1.76105,71900001.0
2005-09-29 23:15:00,1.76101,1.76106,1.76088,1.76098,146000003.0
2005-09-29 23:16:00,1.76098,1.76105,1.76098,1.76101,92599997.0
2005-09-29 23:17:00,1.76095,1.76107,1.76092,1.76107,90500002.0
2005-09-29 23:18:00,1.76115,1.76126,1.76088,1.76115,66799999.0
2005-09-29 23:19:00,1.76117,1.76124,1.76097,1.76104,84199999.0
2005-09-29 23:20:00,1.761,1.76111,1.76086,1.76104,53400000.0
2005-09-29 23:21:00,1.76098,1.76116,1.76074,1.76089,58399999.0
2005-09-29 23:22:00,1.76085,1.76105,1.7608,1.76102,83800000.0
2005-09-29 23:23:00,1.7611,1.76126,1.76092,1.76126,55399999.0
2005-09-29 23:24:00,1.76109,1.76131,1.76109,1.76131,110700003.0
2005-09-29 23:25:00,1.76124,1.76129,1.76122,1.76122,32500000.0
2005-09-29 23:26:00,1.76118,1.76132,1.76102,1.7612,82899998.0
2005-09-29 23:27:00,1.76114,1.76115,1.76096,1.76098,52800000.0
2005-09-29 23:28:00,1.76105,1.76117,1.76095,1.76099,95699998.0
2005-09-29 23:29:00,1.76115,1.76124,1.76099,1.76113,81100000.0
2005-09-29 23:30:00,1.76123,1.76124,1.76113,1.76124,32099999.0
2005-09-29 23:31:00,1.76105,1.76123,1.76094,1.76112,50100000.0
2005-09-29 23:32:00,1.7612,1.76128,1.76113,1.7612,30400000.0
2005-09-29 23:33:00,1.7612,1.7612,1.7612,1.7612,2400000.0
2005-09-29 23:34:00,1.76093,1.76101,1.76084,1.76094,47700000.0
2005-09-29 23:35:00,1.76087,1.76102,1.76078,1.76084,62600001.0
2005-09-29 23:36:00,1.76085,1.761,1.76075,1.761,31200000.0
2005-09-29 23:37:00,1.76098,1.76098,1.76066,1.76092,29000000.0
2005-09-29 23:38:00,1.76091,1.7611,1.76091,1.76101,89699997.0
2005-09-29 23:39:00,1.76125,1.76125,1.76125,1.76125,300000.0
2005-09-29 23:40:00,1.76125,1.76125,1.7612,1.76125,44100001.0
2005-09-29 23:41:00,1.76087,1.76103,1.76087,1.76095,33200000.0
2005-09-29 23:42:00,1.76105,1.76105,1.76098,1.76099,52000000.0
2005-09-29 23:43:00,1.7612,1.76128,1.76118,1.76118,68500000.0
2005-09-29 23:44:00,1.76112,1.76118,1.76112,1.76118,53900001.0
2005-09-29 23:45:00,1.761,1.76111,1.76095,1.76107,106200002.0
2005-09-29 23:46:00,1.76128,1.76128,1.76123,1.76128,14000000.0
2005-09-29 23:47:00,1.7613,1.7613,1.76114,1.76114,15000000.0
2005-09-29 23:48:00,1.76083,1.76105,1.76077,1.76077,160500002.0
2005-09-29 23:49:00,1.76115,1.76115,1.76107,1.76107,63000002.0
2005-09-29 23:50:00,1.76058,1.76093,1.76056,1.76091,49500000.0
2005-09-29 23:51:00,1.7608,1.76098,1.76071,1.76092,49300000.0
2005-09-29 23:52:00,1.76107,1.7612,1.76078,1.76089,57600001.0
2005-09-29 23:53:00,1.7609,1.761,1.76073,1.76073,46300001.0
2005-09-29 23:54:00,1.76058,1.761,1.76049,1.76085,69899999.0
2005-09-29 23:55:00,1.76108,1.76112,1.76103,1.76103,42999999.0
2005-09-29 23:56:00,1.761,1.76105,1.761,1.76105,3000000.0
2005-09-29 23:57:00,1.76063,1.76086,1.76061,1.76077,73900001.0
2005-09-29 23:58:00,1.76103,1.76103,1.76092,1.76092,80800000.0
2005-09-29 23:59:00,1.76088,1.76088,1.76045,1.76061,149899995.0
2005-09-30 00:00:00,1.76056,1.76089,1.76036,1.76068,107699999.0
2005-09-30 00:01:00,1.76077,1.76083,1.76019,1.76065,69300001.0
2005-09-30 00:02:00,1.76083,1.76083,1.76077,1.76077,6500000.0
2005-09-30 00:03:00,1.7607,1.76075,1.76065,1.76075,81300002.0
2005-09-30 00:04:00,1.76054,1.76054,1.76051,1.76051,6400000.0
2005-09-30 00:05:00,1.76038,1.7604,1.76038,1.76038,43400000.0
2005-09-30 00:06:00,1.76038,1.76042,1.76038,1.76042,18000000.0
2005-09-30 00:07:00,1.76035,1.76046,1.76033,1.76033,28700000.0
2005-09-30 00:08:00,1.76041,1.76041,1.76034,1.76034,1200000.0
2005-09-30 00:09:00,1.76041,1.76057,1.76041,1.76057,38100000.0
2005-09-30 00:10:00,1.7606,1.76065,1.76049,1.76051,76300000.0
2005-09-30 00:11:00,1.76051,1.76051,1.76044,1.76044,29200000.0
2005-09-30 00:12:00,1.76027,1.76044,1.76014,1.76044,116100000.0
2005-09-30 00:13:00,1.76037,1.76045,1.76037,1.7604,31500000.0
2005-09-30 00:14:00,1.76038,1.76038,1.7603,1.76038,41200000.0
2005-09-30 00:15:00,1.76047,1.76051,1.76017,1.76017,30500000.0
2005-09-30 00:16:00,1.75999,1.76003,1.75986,1.76003,113900000.0
2005-09-30 00:17:00,1.75996,1.75999,1.75996,1.75999,11500000.0
2005-09-30 00:18:00,1.75992,1.75992,1.75988,1.75988,1100000.0
2005-09-30 00:19:00,1.75978,1.75994,1.75978,1.75982,97699999.0
2005-09-30 00:20:00,1.75978,1.75982,1.75978,1.75982,23100000.0
2005-09-30 00:21:00,1.7598,1.7598,1.7598,1.7598,18400000.0
2005-09-30 00:22:00,1.75972,1.75972,1.7596,1.7596,66300002.0
2005-09-30 00:23:00,1.75959,1.75959,1.75948,1.7595,43000000.0
2005-09-30 00:24:00,1.75943,1.75956,1.75943,1.75953,6300000.0
2005-09-30 00:25:00,1.75955,1.75989,1.75955,1.75985,11100000.0
2005-09-30 00:26:00,1.75989,1.75989,1.75968,1.7597,47300000.0
2005-09-30 00:27:00,1.7596,1.75999,1.7596,1.75999,42000000.0
2005-09-30 00:28:00,1.76009,1.76009,1.7597,1.7598,70200000.0
2005-09-30 00:29:00,1.75975,1.75986,1.75969,1.75986,94599998.0
2005-09-30 00:30:00,1.75985,1.75985,1.7598,1.7598,1500000.0
2005-09-30 00:31:00,1.75976,1.75998,1.75975,1.75995,37700000.0
2005-09-30 00:32:00,1.75987,1.76008,1.75987,1.75998,45599999.0
2005-09-30 00:33:00,1.76004,1.76006,1.75992,1.76,109600000.0
2005-09-30 00:34:00,1.7597,1.75989,1.75969,1.75974,68400000.0
2005-09-30 00:35:00,1.75998,1.75998,1.75994,1.75994,12700000.0
2005-09-30 00:36:00,1.75987,1.76004,1.75987,1.76004,81900001.0
2005-09-30 00:37:00,1.75998,1.75998,1.75988,1.75988,18800000.0
2005-09-30 00:38:00,1.75981,1.75981,1.75981,1.75981,25500001.0
2005-09-30 00:39:00,1.75995,1.75995,1.7599,1.7599,17200000.0
2005-09-30 00:40:00,1.75989,1.75993,1.75983,1.75993,27300000.0
2005-09-30 00:41:00,1.75992,1.75995,1.7599,1.75995,15100000.0
2005-09-30 00:42:00,1.75989,1.75993,1.75981,1.75983,75100001.0
2005-09-30 00:43:00,1.75987,1.75998,1.75987,1.7599,71800001.0
2005-09-30 00:44:00,1.75992,1.75995,1.75988,1.7599,74900000.0
2005-09-30 00:45:00,1.75985,1.75985,1.75978,1.7598,7800000.0
2005-09-30 00:46:00,1.75966,1.7597,1.75955,1.75955,64400000.0
2005-09-30 00:47:00,1.75943,1.75943,1.75927,1.7594,66399999.0
2005-09-30 00:48:00,1.75918,1.75918,1.75824,1.7583,62100000.0
2005-09-30 00:49:00,1.75835,1.75841,1.75804,1.75804,66800000.0
2005-09-30 00:50:00,1.75817,1.7582,1.75787,1.75787,75500001.0
2005-09-30 00:51:00,1.75804,1.75816,1.75804,1.75816,6200000.0
2005-09-30 00:52:00,1.75828,1.75828,1.758,1.758,37900000.0
2005-09-30 00:53:00,1.7579,1.75795,1.75785,1.75785,72899998.0
2005-09-30 00:54:00,1.75792,1.75796,1.75786,1.75786,84700000.0
2005-09-30 00:55:00,1.7579,1.75795,1.7579,1.75792,32400000.0
2005-09-30 00:56:00,1.75792,1.75801,1.75792,1.75792,32900000.0
2005-09-30 00:57:00,1.758,1.75801,1.75784,1.75784,92699997.0
2005-09-30 00:58:00,1.75781,1.75815,1.75781,1.75802,137199998.0
2005-09-30 00:59:00,1.75805,1.75817,1.75793,1.75817,62799999.0
2005-09-30 01:00:00,1.75815,1.75818,1.75815,1.75818,27300000.0
2005-09-30 01:01:00,1.75803,1.75803,1.75795,1.75795,17200000.0
2005-09-30 01:02:00,1.75792,1.75807,1.75792,1.75797,32700000.0
2005-09-30 01:03:00,1.75823,1.75823,1.75807,1.75817,24000000.0
2005-09-30 01:04:00,1.758,1.758,1.75788,1.75788,37900000.0
2005-09-30 01:05:00,1.75798,1.75798,1.75762,1.75775,38300000.0
2005-09-30 01:06:00,1.75791,1.75798,1.75791,1.75798,26699999.0
2005-09-30 01:07:00,1.75798,1.75802,1.7579,1.7579,70800000.0
2005-09-30 01:08:00,1.75755,1.75776,1.7575,1.75776,38900000.0
2005-09-30 01:09:00,1.7579,1.75795,1.7579,1.75795,25800000.0
2005-09-30 01:10:00,1.75795,1.75795,1.75788,1.7579,18300000.0
2005-09-30 01:11:00,1.75778,1.75778,1.75728,1.75733,65700000.0
2005-09-30 01:12:00,1.75728,1.75753,1.75728,1.75753,31499999.0
2005-09-30 01:13:00,1.7577,1.75787,1.75769,1.75769,73099999.0
2005-09-30 01:14:00,1.75775,1.75781,1.75763,1.75776,110400000.0
2005-09-30 01:15:00,1.75765,1.75765,1.75727,1.75734,80000000.0
2005-09-30 01:16:00,1.75698,1.75712,1.75691,1.7571,93899999.0
2005-09-30 01:17:00,1.75711,1.75724,1.75711,1.75719,61700000.0
2005-09-30 01:18:00,1.75728,1.75732,1.75724,1.75727,107899999.0
2005-09-30 01:19:00,1.75722,1.75726,1.75722,1.75726,22000000.0
2005-09-30 01:20:00,1.75734,1.75741,1.75734,1.75741,11000000.0
2005-09-30 01:21:00,1.75743,1.75763,1.75743,1.75763,35400000.0
2005-09-30 01:22:00,1.75774,1.75787,1.75774,1.75784,51500001.0
2005-09-30 01:23:00,1.7578,1.75788,1.75772,1.75786,40400000.0
2005-09-30 01:24:00,1.75791,1.75799,1.75791,1.75799,44399999.0
2005-09-30 01:25:00,1.75799,1.75808,1.7579,1.75801,60299999.0
2005-09-30 01:26:00,1.75812,1.7582,1.75807,1.75814,88099999.0
2005-09-30 01:27:00,1.75806,1.75806,1.75793,1.75806,108900000.0
2005-09-30 01:28:00,1.75785,1.75785,1.75775,1.75775,28800000.0
2005-09-30 01:29:00,1.7578,1.7578,1.75742,1.75762,60100001.0
2005-09-30 01:30:00,1.75779,1.75783,1.75779,1.75783,53800000.0
2005-09-30 01:31:00,1.7579,1.75792,1.75781,1.75785,128700001.0
2005-09-30 01:32:00,1.75794,1.75808,1.75794,1.75808,22100000.0
2005-09-30 01:33:00,1.75817,1.75824,1.75814,1.75824,60000000.0
2005-09-30 01:34:00,1.75813,1.75817,1.75792,1.75795,65599999.0
2005-09-30 01:35:00,1.75796,1.75815,1.75796,1.75815,52799999.0
2005-09-30 01:36:00,1.75828,1.7583,1.75819,1.7582,25300000.0
2005-09-30 01:37:00,1.75808,1.75808,1.75791,1.75808,52400000.0
2005-09-30 01:38:00,1.75805,1.75813,1.75803,1.75813,27500000.0
2005-09-30 01:39:00,1.75773,1.75796,1.7577,1.75787,54100000.0
2005-09-30 01:40:00,1.75826,1.75826,1.75826,1.75826,21000000.0
2005-09-30 01:41:00,1.75832,1.75832,1.75817,1.75821,107199998.0
2005-09-30 01:42:00,1.75823,1.7583,1.75818,1.75821,74599998.0
2005-09-30 01:43:00,1.75827,1.75848,1.75827,1.75848,13800000.0
2005-09-30 01:44:00,1.75852,1.75856,1.75852,1.75856,8800000.0
2005-09-30 01:45:00,1.75868,1.75874,1.75868,1.75869,27900001.0
2005-09-30 01:46:00,1.75865,1.75865,1.75851,1.75852,70000000.0
2005-09-30 01:47:00,1.75847,1.75856,1.75843,1.75848,89050002.0
2005-09-30 01:48:00,1.75851,1.75862,1.7585,1.75862,63099999.0
2005-09-30 01:49:00,1.75851,1.75851,1.75811,1.75825,58000000.0
2005-09-30 01:50:00,1.75832,1.75838,1.75817,1.75817,57300000.0
2005-09-30 01:51:00,1.75817,1.75856,1.75817,1.75856,45300000.0
2005-09-30 01:52:00,1.75815,1.7584,1.75808,1.7584,38500000.0
2005-09-30 01:53:00,1.75863,1.75871,1.75858,1.75862,85999997.0
2005-09-30 01:54:00,1.75858,1.75872,1.75858,1.75869,34700000.0
2005-09-30 01:55:00,1.75855,1.75855,1.75825,1.75825,16800000.0
2005-09-30 01:56:00,1.75806,1.7583,1.75796,1.7583,63599999.0
2005-09-30 01:57:00,1.7583,1.7583,1.75827,1.7583,48500000.0
2005-09-30 01:58:00,1.75832,1.75837,1.75797,1.75828,91000001.0
2005-09-30 01:59:00,1.7583,1.7583,1.75828,1.7583,62599999.0
2005-09-30 02:00:00,1.75835,1.75843,1.75835,1.75843,52299999.0
2005-09-30 02:01:00,1.7584,1.75842,1.7584,1.7584,122000002.0
2005-09-30 02:02:00,1.75846,1.7586,1.75846,1.7586,33400000.0
2005-09-30 02:03:00,1.75866,1.75866,1.75848,1.75856,95900000.0
2005-09-30 02:04:00,1.7585,1.7585,1.75841,1.75848,101000001.0
2005-09-30 02:05:00,1.75841,1.75844,1.75836,1.75844,36599999.0
2005-09-30 02:06:00,1.75847,1.75853,1.75843,1.75853,11900000.0
2005-09-30 02:07:00,1.75855,1.75855,1.75855,1.75855,2800000.0
2005-09-30 02:08:00,1.75857,1.75862,1.7585,1.75852,68100002.0
2005-09-30 02:09:00,1.75847,1.75847,1.75845,1.75845,17400000.0
2005-09-30 02:10:00,1.75855,1.75855,1.75847,1.7585,42000000.0
2005-09-30 02:11:00,1.7586,1.75873,1.75855,1.75873,73800000.0
2005-09-30 02:12:00,1.75869,1.75882,1.75869,1.75877,53400000.0
2005-09-30 02:13:00,1.7588,1.75892,1.75876,1.75888,59600000.0
2005-09-30 02:14:00,1.75895,1.75895,1.7589,1.7589,53699999.0
2005-09-30 02:15:00,1.75895,1.75895,1.75885,1.75895,44200000.0
2005-09-30 02:16:00,1.75897,1.75899,1.75895,1.75899,34700000.0
2005-09-30 02:17:00,1.75903,1.75903,1.75892,1.75892,36000000.0
2005-09-30 02:18:00,1.7589,1.75895,1.75885,1.75895,75300000.0
2005-09-30 02:19:00,1.75891,1.75902,1.75888,1.75902,89000001.0
2005-09-30 02:20:00,1.75908,1.75911,1.75903,1.7591,42900000.0
2005-09-30 02:21:00,1.75912,1.75923,1.75908,1.75921,64700000.0
2005-09-30 02:22:00,1.75915,1.75928,1.75915,1.75917,111000001.0
2005-09-30 02:23:00,1.75924,1.75936,1.75924,1.75932,40700001.0
2005-09-30 02:24:00,1.75937,1.75975,1.75937,1.75973,83900002.0
2005-09-30 02:25:00,1.75966,1.7598,1.75953,1.75977,44800000.0
2005-09-30 02:26:00,1.7598,1.75987,1.75965,1.75985,44399999.0
2005-09-30 02:27:00,1.75983,1.76,1.75983,1.75997,58000000.0
2005-09-30 02:28:00,1.75988,1.76002,1.75988,1.76002,11500000.0
2005-09-30 02:29:00,1.76004,1.76007,1.76002,1.76007,30500000.0
2005-09-30 02:30:00,1.75997,1.75999,1.75989,1.7599,37399999.0
2005-09-30 02:31:00,1.7599,1.7599,1.75951,1.75951,32200000.0
2005-09-30 02:32:00,1.75981,1.7599,1.75981,1.75989,31600000.0
2005-09-30 02:33:00,1.76001,1.76003,1.75999,1.75999,24700000.0
2005-09-30 02:34:00,1.76005,1.76006,1.75995,1.75997,25300000.0
2005-09-30 02:35:00,1.76001,1.7602,1.76,1.76,66999999.0
2005-09-30 02:36:00,1.75992,1.76001,1.75992,1.75998,40600000.0
2005-09-30 02:37:00,1.76001,1.76013,1.75991,1.75998,93899999.0
2005-09-30 02:38:00,1.75992,1.76006,1.75992,1.76006,30600000.0
2005-09-30 02:39:00,1.76005,1.76005,1.75997,1.76005,92000000.0
2005-09-30 02:40:00,1.76004,1.76004,1.75996,1.76002,99800000.0
2005-09-30 02:41:00,1.76,1.76005,1.76,1.76,73100001.0
2005-09-30 02:42:00,1.76,1.76002,1.75994,1.75997,43800000.0
2005-09-30 02:43:00,1.75993,1.75993,1.75984,1.75993,57000001.0
2005-09-30 02:44:00,1.75985,1.75995,1.75985,1.75995,70799999.0
2005-09-30 02:45:00,1.7599,1.7599,1.75985,1.75985,54799999.0
2005-09-30 02:46:00,1.75987,1.75994,1.7598,1.7598,83500000.0
2005-09-30 02:47:00,1.75987,1.75988,1.75987,1.75988,50300000.0
2005-09-30 02:48:00,1.75997,1.76003,1.75992,1.75992,52900000.0
2005-09-30 02:49:00,1.75987,1.75987,1.75981,1.75981,17300000.0
2005-09-30 02:50:00,1.75978,1.75983,1.75977,1.75983,30100000.0
2005-09-30 02:51:00,1.75975,1.75981,1.75971,1.75978,35000000.0
2005-09-30 02:52:00,1.7596,1.7596,1.7594,1.75954,76500000.0
2005-09-30 02:53:00,1.75938,1.75938,1.75904,1.75904,24199999.0
2005-09-30 02:54:00,1.75887,1.75887,1.75819,1.75822,43400000.0
2005-09-30 02:55:00,1.75825,1.75929,1.75825,1.75922,89000002.0
2005-09-30 02:56:00,1.75916,1.75916,1.75858,1.75903,134999999.0
2005-09-30 02:57:00,1.75909,1.75928,1.75909,1.75912,76800000.0
2005-09-30 02:58:00,1.75925,1.75949,1.75925,1.75941,34000000.0
2005-09-30 02:59:00,1.75967,1.75996,1.75967,1.75996,87400001.0
2005-09-30 03:00:00,1.76,1.7602,1.76,1.76002,96499999.0
2005-09-30 03:01:00,1.76009,1.76018,1.76009,1.76012,79700001.0
2005-09-30 03:02:00,1.76005,1.7601,1.75995,1.75995,60299998.0
2005-09-30 03:03:00,1.76,1.76,1.75978,1.75991,34800000.0
2005-09-30 03:04:00,1.75997,1.76002,1.75996,1.76002,74100000.0
2005-09-30 03:05:00,1.75999,1.76023,1.75999,1.76023,27300000.0
2005-09-30 03:06:00,1.76023,1.76047,1.76019,1.76028,86599999.0
2005-09-30 03:07:00,1.76033,1.76036,1.76026,1.76035,52599999.0
2005-09-30 03:08:00,1.76026,1.76036,1.76025,1.76028,85100000.0
2005-09-30 03:09:00,1.76035,1.76035,1.76025,1.76035,13900000.0
2005-09-30 03:10:00,1.7604,1.76074,1.7604,1.76074,32100000.0
2005-09-30 03:11:00,1.76101,1.7612,1.76079,1.76079,36900000.0
2005-09-30 03:12:00,1.76083,1.76095,1.76077,1.76095,56000000.0
2005-09-30 03:13:00,1.76095,1.76096,1.76083,1.76096,31600000.0
2005-09-30 03:14:00,1.76091,1.76091,1.76077,1.7608,81899999.0
2005-09-30 03:15:00,1.76082,1.76082,1.76067,1.76074,37600000.0
2005-09-30 03:16:00,1.76088,1.76092,1.76086,1.76092,69500002.0
2005-09-30 03:17:00,1.76089,1.7611,1.76084,1.7611,52700000.0
2005-09-30 03:18:00,1.76111,1.76119,1.76111,1.76119,25700000.0
2005-09-30 03:19:00,1.76108,1.76129,1.76105,1.76111,42000000.0
2005-09-30 03:20:00,1.7611,1.7611,1.76083,1.76095,72500000.0
2005-09-30 03:21:00,1.76084,1.761,1.76084,1.76098,67400000.0
2005-09-30 03:22:00,1.76107,1.76122,1.76101,1.76101,53100001.0
2005-09-30 03:23:00,1.76099,1.76099,1.76098,1.76098,12800000.0
2005-09-30 03:24:00,1.76109,1.76109,1.76097,1.76105,31800000.0
2005-09-30 03:25:00,1.7611,1.76115,1.76107,1.7611,36800000.0
2005-09-30 03:26:00,1.76106,1.76113,1.76105,1.76113,45300000.0
2005-09-30 03:27:00,1.76115,1.76132,1.76115,1.7612,66099999.0
2005-09-30 03:28:00,1.76122,1.76141,1.76101,1.76101,46900000.0
2005-09-30 03:29:00,1.76102,1.76131,1.76102,1.76123,32000000.0
2005-09-30 03:30:00,1.76156,1.76196,1.76156,1.76193,51499999.0
2005-09-30 03:31:00,1.76187,1.76193,1.7618,1.76186,45470000.0
2005-09-30 03:32:00,1.76193,1.76216,1.76187,1.76216,45100000.0
2005-09-30 03:33:00,1.76215,1.76225,1.76205,1.76225,106300000.0
2005-09-30 03:34:00,1.76231,1.76234,1.76231,1.76234,2800000.0
2005-09-30 03:35:00,1.7625,1.7625,1.7625,1.7625,6300000.0
2005-09-30 03:36:00,1.76242,1.76242,1.76221,1.76221,51600000.0
2005-09-30 03:37:00,1.76226,1.76231,1.76214,1.76219,79600001.0
2005-09-30 03:38:00,1.76216,1.76216,1.76178,1.76178,81900001.0
2005-09-30 03:39:00,1.76155,1.76155,1.76126,1.7613,70200000.0
2005-09-30 03:40:00,1.76138,1.76151,1.76138,1.76151,86100002.0
2005-09-30 03:41:00,1.76128,1.76128,1.7611,1.7611,4800000.0
2005-09-30 03:42:00,1.76085,1.761,1.76081,1.76098,53200001.0
2005-09-30 03:43:00,1.76107,1.76116,1.76092,1.76102,46700000.0
2005-09-30 03:44:00,1.76104,1.76106,1.76104,1.76106,2700000.0
2005-09-30 03:45:00,1.76103,1.76118,1.761,1.76118,50700002.0
2005-09-30 03:46:00,1.76116,1.76136,1.76112,1.76131,55200001.0
2005-09-30 03:47:00,1.7614,1.76145,1.76138,1.76145,48800000.0
2005-09-30 03:48:00,1.7614,1.76145,1.76133,1.76138,77199999.0
2005-09-30 03:49:00,1.7613,1.76135,1.76125,1.76135,39399999.0
2005-09-30 03:50:00,1.76125,1.76125,1.76099,1.76122,45000000.0
2005-09-30 03:51:00,1.76129,1.76134,1.76123,1.76123,75700001.0
2005-09-30 03:52:00,1.76085,1.76107,1.76076,1.76088,42500000.0
2005-09-30 03:53:00,1.76115,1.76134,1.76113,1.76125,97300001.0
2005-09-30 03:54:00,1.76124,1.76124,1.76116,1.76117,76600000.0
2005-09-30 03:55:00,1.76114,1.76118,1.76108,1.76116,48600000.0
2005-09-30 03:56:00,1.76118,1.76118,1.76096,1.76103,64300000.0
2005-09-30 03:57:00,1.76107,1.7611,1.76103,1.76103,37100001.0
2005-09-30 03:58:00,1.76103,1.76122,1.761,1.76122,49900000.0
2005-09-30 03:59:00,1.76118,1.76125,1.76114,1.76123,76799998.0
2005-09-30 04:00:00,1.76121,1.76121,1.76119,1.76119,2700000.0
2005-09-30 04:01:00,1.7611,1.76117,1.76105,1.76117,53200000.0
2005-09-30 04:02:00,1.76105,1.76111,1.76097,1.76111,51599999.0
2005-09-30 04:03:00,1.7611,1.7611,1.76105,1.7611,29400000.0
2005-09-30 04:04:00,1.76108,1.76115,1.76108,1.7611,59900000.0
2005-09-30 04:05:00,1.7611,1.76115,1.76108,1.76115,32000000.0
2005-09-30 04:06:00,1.76105,1.76115,1.76105,1.7611,60100000.0
2005-09-30 04:07:00,1.7611,1.76115,1.76103,1.76103,87700000.0
2005-09-30 04:08:00,1.76117,1.76133,1.76113,1.76133,60700001.0
2005-09-30 04:09:00,1.76101,1.76125,1.76101,1.7612,51300000.0
2005-09-30 04:10:00,1.76121,1.76124,1.76121,1.76124,10200000.0
2005-09-30 04:11:00,1.76123,1.7613,1.7612,1.7612,64200000.0
2005-09-30 04:12:00,1.76125,1.76125,1.7612,1.7612,65200000.0
2005-09-30 04:13:00,1.76125,1.76127,1.76115,1.76115,41100000.0
2005-09-30 04:14:00,1.76118,1.76118,1.76098,1.76098,111999998.0
2005-09-30 04:15:00,1.76111,1.76123,1.76109,1.76123,60599999.0
2005-09-30 04:16:00,1.7612,1.76125,1.7612,1.7612,53900000.0
2005-09-30 04:17:00,1.76127,1.76133,1.76122,1.76122,60899999.0
2005-09-30 04:18:00,1.76123,1.76123,1.76118,1.76118,27200001.0
2005-09-30 04:19:00,1.76118,1.76118,1.76112,1.76112,21199999.0
2005-09-30 04:20:00,1.76065,1.76094,1.76065,1.76082,51800000.0
2005-09-30 04:21:00,1.76117,1.76123,1.76117,1.76123,71000000.0
2005-09-30 04:22:00,1.76118,1.76125,1.76115,1.76125,73000000.0
2005-09-30 04:23:00,1.76125,1.76125,1.7612,1.7612,54499998.0
2005-09-30 04:24:00,1.7612,1.76125,1.7612,1.7612,21400000.0
2005-09-30 04:25:00,1.76117,1.76117,1.76113,1.76113,9300000.0
2005-09-30 04:26:00,1.76117,1.76118,1.76111,1.76118,27200000.0
2005-09-30 04:27:00,1.76127,1.76143,1.76123,1.76143,40500000.0
2005-09-30 04:28:00,1.76138,1.76145,1.76135,1.76145,85100000.0
2005-09-30 04:29:00,1.76147,1.76171,1.76147,1.76171,73000002.0
2005-09-30 04:30:00,1.76175,1.76193,1.76175,1.76193,72400001.0
2005-09-30 04:31:00,1.76183,1.76183,1.76167,1.76167,11900000.0
2005-09-30 04:32:00,1.7617,1.76195,1.7617,1.76195,15700000.0
2005-09-30 04:33:00,1.76205,1.7622,1.76198,1.76198,36700000.0
2005-09-30 04:34:00,1.76221,1.76256,1.76221,1.76245,50100000.0
2005-09-30 04:35:00,1.76243,1.76253,1.76243,1.76253,32100000.0
2005-09-30 04:36:00,1.76248,1.76262,1.76246,1.76262,54899999.0
2005-09-30 04:37:00,1.76269,1.76287,1.76267,1.76285,19170000.0
2005-09-30 04:38:00,1.7628,1.7628,1.76267,1.7628,27900000.0
2005-09-30 04:39:00,1.7627,1.7627,1.76255,1.76255,20100000.0
2005-09-30 04:40:00,1.76241,1.76241,1.76217,1.76217,21500000.0
2005-09-30 04:41:00,1.76212,1.76222,1.76209,1.7621,53999999.0
2005-09-30 04:42:00,1.76202,1.76229,1.76202,1.76225,63699998.0
2005-09-30 04:43:00,1.76227,1.76231,1.76225,1.76227,30200000.0
2005-09-30 04:44:00,1.76216,1.7622,1.76207,1.76218,43900000.0
2005-09-30 04:45:00,1.7623,1.7623,1.76225,1.76225,10100000.0
2005-09-30 04:46:00,1.76235,1.76235,1.7623,1.7623,39199999.0
2005-09-30 04:47:00,1.76226,1.7623,1.76213,1.76213,36500000.0
2005-09-30 04:48:00,1.76217,1.76222,1.76217,1.76222,2900000.0
2005-09-30 04:49:00,1.76228,1.76228,1.76222,1.76228,38900000.0
2005-09-30 04:50:00,1.7623,1.76236,1.7623,1.7623,16200000.0
2005-09-30 04:51:00,1.76231,1.76233,1.76218,1.76227,70500001.0
2005-09-30 04:52:00,1.76239,1.7624,1.76196,1.76204,84700002.0
2005-09-30 04:53:00,1.76206,1.76212,1.76206,1.76212,5400000.0
2005-09-30 04:54:00,1.76225,1.76225,1.76225,1.76225,3700000.0
2005-09-30 04:55:00,1.76222,1.76222,1.76197,1.76197,24700000.0
2005-09-30 04:56:00,1.76198,1.762,1.76194,1.76194,45300000.0
2005-09-30 04:57:00,1.762,1.76202,1.76193,1.76197,36900000.0
2005-09-30 04:58:00,1.76184,1.76199,1.76184,1.7619,56899999.0
2005-09-30 04:59:00,1.76193,1.76193,1.76193,1.76193,5600000.0
2005-09-30 05:00:00,1.76191,1.76191,1.76179,1.76187,63000000.0
2005-09-30 05:01:00,1.76189,1.76212,1.76189,1.76207,52700000.0
2005-09-30 05:02:00,1.7621,1.76211,1.76201,1.76207,100100002.0
2005-09-30 05:03:00,1.76197,1.762,1.76197,1.762,16000000.0
2005-09-30 05:04:00,1.7615,1.7618,1.7615,1.76161,59200000.0
2005-09-30 05:05:00,1.76205,1.76205,1.76205,1.76205,22500000.0
2005-09-30 05:06:00,1.76195,1.76195,1.76181,1.76194,42500001.0
2005-09-30 05:07:00,1.76198,1.76202,1.76187,1.76199,71099999.0
2005-09-30 05:08:00,1.76215,1.76225,1.76215,1.76225,9900000.0
2005-09-30 05:09:00,1.76244,1.76248,1.76244,1.76248,11700000.0
2005-09-30 05:10:00,1.76241,1.76241,1.76212,1.76219,76500000.0
2005-09-30 05:11:00,1.76215,1.76215,1.76204,1.76204,18200000.0
2005-09-30 05:12:00,1.76215,1.76215,1.76215,1.76215,5800000.0
2005-09-30 05:13:00,1.76212,1.7622,1.76204,1.76207,54800000.0
2005-09-30 05:14:00,1.76201,1.76211,1.76201,1.76208,74400000.0
2005-09-30 05:15:00,1.76216,1.76227,1.76216,1.76227,73500000.0
2005-09-30 05:16:00,1.76227,1.76235,1.76225,1.7623,42700000.0
2005-09-30 05:17:00,1.76232,1.76232,1.76193,1.76193,40300000.0
2005-09-30 05:18:00,1.7619,1.76218,1.7619,1.76218,77100000.0
2005-09-30 05:19:00,1.76213,1.76217,1.76202,1.76217,42300000.0
2005-09-30 05:20:00,1.76218,1.76227,1.76213,1.76213,76800000.0
2005-09-30 05:21:00,1.76213,1.76235,1.76213,1.76228,48300000.0
2005-09-30 05:22:00,1.76237,1.76237,1.76219,1.76224,45100000.0
2005-09-30 05:23:00,1.76232,1.76232,1.7623,1.7623,38000001.0
2005-09-30 05:24:00,1.76198,1.76212,1.7619,1.76211,55700001.0
2005-09-30 05:25:00,1.7623,1.76235,1.7623,1.76235,26900000.0
2005-09-30 05:26:00,1.76226,1.76226,1.76212,1.76215,90199999.0
2005-09-30 05:27:00,1.7622,1.7623,1.76216,1.7623,40000001.0
2005-09-30 05:28:00,1.76194,1.76208,1.76186,1.762,28500000.0
2005-09-30 05:29:00,1.76201,1.76202,1.76187,1.76194,65300000.0
2005-09-30 05:30:00,1.7623,1.76233,1.76227,1.76227,23300000.0
2005-09-30 05:31:00,1.76224,1.76231,1.76224,1.7623,6700000.0
2005-09-30 05:32:00,1.76235,1.76235,1.76226,1.76229,46899999.0
2005-09-30 05:33:00,1.76228,1.76228,1.76214,1.76219,38900000.0
2005-09-30 05:34:00,1.76225,1.7623,1.76188,1.76215,75070000.0
2005-09-30 05:35:00,1.76205,1.76228,1.76205,1.76227,82999999.0
2005-09-30 05:36:00,1.76227,1.76251,1.76227,1.76249,79899999.0
2005-09-30 05:37:00,1.76235,1.76243,1.76234,1.7624,34950000.0
2005-09-30 05:38:00,1.76251,1.76251,1.7624,1.7624,5400000.0
2005-09-30 05:39:00,1.76232,1.76237,1.76229,1.76229,90100002.0
2005-09-30 05:40:00,1.76232,1.76232,1.76214,1.76221,54300000.0
2005-09-30 05:41:00,1.76225,1.76237,1.76225,1.76226,71599999.0
2005-09-30 05:42:00,1.76237,1.76258,1.76237,1.76255,73499999.0
2005-09-30 05:43:00,1.76253,1.76258,1.76244,1.76255,125399997.0
2005-09-30 05:44:00,1.76257,1.76259,1.76243,1.76243,41300000.0
2005-09-30 05:45:00,1.76242,1.76242,1.76242,1.76242,7200000.0
2005-09-30 05:46:00,1.76235,1.7624,1.76235,1.7624,4600000.0
2005-09-30 05:47:00,1.7624,1.76245,1.7624,1.76245,44800000.0
2005-09-30 05:48:00,1.76195,1.76225,1.76179,1.76225,70700000.0
2005-09-30 05:49:00,1.76231,1.76237,1.76231,1.76233,17000000.0
2005-09-30 05:50:00,1.76242,1.76245,1.76242,1.76245,9600000.0
2005-09-30 05:51:00,1.76253,1.76253,1.76243,1.76243,101899999.0
2005-09-30 05:52:00,1.7625,1.76255,1.7625,1.76255,37100000.0
2005-09-30 05:53:00,1.76207,1.76222,1.76199,1.76209,40800001.0
2005-09-30 05:54:00,1.76255,1.76258,1.7624,1.76255,46400000.0
2005-09-30 05:55:00,1.76249,1.76253,1.76242,1.76242,84700001.0
2005-09-30 05:56:00,1.76237,1.76245,1.76237,1.7624,56000002.0
2005-09-30 05:57:00,1.76245,1.76245,1.7624,1.76245,15600000.0
2005-09-30 05:58:00,1.76238,1.76238,1.76202,1.76204,96400001.0
2005-09-30 05:59:00,1.76198,1.76205,1.76195,1.762,64499999.0
2005-09-30 06:00:00,1.76205,1.76205,1.76195,1.76197,157100000.0
2005-09-30 06:01:00,1.76202,1.76202,1.76189,1.76189,25600000.0
2005-09-30 06:02:00,1.76169,1.76189,1.76156,1.76156,62446995.0
2005-09-30 06:03:00,1.762,1.76212,1.76195,1.76212,92500002.0
2005-09-30 06:04:00,1.76213,1.76213,1.76204,1.76204,28400000.0
2005-09-30 06:05:00,1.762,1.76205,1.76198,1.762,35100000.0
2005-09-30 06:06:00,1.76181,1.76181,1.76168,1.76172,122800000.0
2005-09-30 06:07:00,1.76207,1.76213,1.762,1.7621,32700000.0
2005-09-30 06:08:00,1.76214,1.76221,1.76214,1.76221,3100000.0
2005-09-30 06:09:00,1.7622,1.76225,1.7622,1.7622,80200001.0
2005-09-30 06:10:00,1.7622,1.76225,1.76215,1.76225,42799999.0
2005-09-30 06:11:00,1.76223,1.76223,1.76202,1.76202,56200000.0
2005-09-30 06:12:00,1.76204,1.76215,1.76196,1.76215,56900000.0
2005-09-30 06:13:00,1.76223,1.76223,1.76211,1.76211,68399999.0
2005-09-30 06:14:00,1.76218,1.76218,1.76218,1.76218,2000000.0
2005-09-30 06:15:00,1.76225,1.76225,1.76213,1.76225,35300000.0
2005-09-30 06:16:00,1.76223,1.76239,1.76223,1.76223,93700000.0
2005-09-30 06:17:00,1.7623,1.76235,1.76225,1.7623,37800000.0
2005-09-30 06:18:00,1.7623,1.76235,1.7623,1.76235,51100001.0
2005-09-30 06:19:00,1.76228,1.76228,1.76228,1.76228,3400000.0
2005-09-30 06:20:00,1.76225,1.76225,1.76224,1.76224,9500000.0
2005-09-30 06:21:00,1.76217,1.76232,1.76203,1.76222,30500000.0
2005-09-30 06:22:00,1.76206,1.76216,1.76191,1.76199,93899998.0
2005-09-30 06:23:00,1.76228,1.76228,1.76218,1.7622,23100000.0
2005-09-30 06:24:00,1.76225,1.76225,1.76218,1.76222,102300000.0
2005-09-30 06:25:00,1.76201,1.76211,1.76179,1.76209,56100000.0
2005-09-30 06:26:00,1.76219,1.76232,1.76219,1.76232,44400002.0
2005-09-30 06:27:00,1.76228,1.76236,1.76224,1.76236,46900001.0
2005-09-30 06:28:00,1.76229,1.76235,1.76227,1.76229,38399999.0
2005-09-30 06:29:00,1.76237,1.76237,1.76237,1.76237,10800000.0
2005-09-30 06:30:00,1.76227,1.76227,1.76215,1.76215,60300002.0
2005-09-30 06:31:00,1.76215,1.7622,1.76211,1.76211,29599999.0
2005-09-30 06:32:00,1.76209,1.76209,1.76204,1.76209,49500000.0
2005-09-30 06:33:00,1.76213,1.76213,1.76199,1.76213,37500000.0
2005-09-30 06:34:00,1.76207,1.76225,1.76207,1.76215,57499999.0
2005-09-30 06:35:00,1.76212,1.76218,1.76206,1.76206,55599999.0
2005-09-30 06:36:00,1.76215,1.76222,1.76212,1.76212,41399999.0
2005-09-30 06:37:00,1.76217,1.76219,1.76201,1.76203,44699999.0
2005-09-30 06:38:00,1.76208,1.76231,1.76208,1.76231,55800000.0
2005-09-30 06:39:00,1.76219,1.76219,1.76216,1.76216,9300000.0
2005-09-30 06:40:00,1.76205,1.76205,1.76202,1.76202,7000000.0
2005-09-30 06:41:00,1.76203,1.76203,1.76193,1.76202,47700000.0
2005-09-30 06:42:00,1.76205,1.76205,1.76205,1.76205,12000000.0
2005-09-30 06:43:00,1.76202,1.76202,1.76192,1.76192,34000000.0
2005-09-30 06:44:00,1.76192,1.76199,1.76191,1.76198,67500002.0
2005-09-30 06:45:00,1.76198,1.76213,1.76185,1.76212,50799998.0
2005-09-30 06:46:00,1.7622,1.7622,1.76204,1.76212,54200000.0
2005-09-30 06:47:00,1.76209,1.76213,1.76197,1.76197,58200000.0
2005-09-30 06:48:00,1.76207,1.76211,1.76199,1.76207,35300000.0
2005-09-30 06:49:00,1.76207,1.76216,1.76207,1.76216,35499999.0
2005-09-30 06:50:00,1.76229,1.76229,1.76226,1.76228,19000000.0
2005-09-30 06:51:00,1.76225,1.76239,1.76224,1.76229,97300000.0
2005-09-30 06:52:00,1.76232,1.76241,1.7621,1.76232,66299999.0
2005-09-30 06:53:00,1.76232,1.76232,1.76218,1.76218,64499998.0
2005-09-30 06:54:00,1.76178,1.76199,1.76165,1.76183,53799998.0
2005-09-30 06:55:00,1.76223,1.76223,1.76217,1.76218,128099998.0
2005-09-30 06:56:00,1.76213,1.76223,1.76213,1.76223,29200000.0
2005-09-30 06:57:00,1.76218,1.76223,1.76215,1.7622,67900000.0
2005-09-30 06:58:00,1.76219,1.76223,1.76212,1.76212,64200001.0
2005-09-30 06:59:00,1.76207,1.76208,1.76192,1.76192,62599999.0
2005-09-30 07:00:00,1.76205,1.76205,1.76198,1.76198,29000000.0
2005-09-30 07:01:00,1.76202,1.76215,1.76197,1.76203,60199999.0
2005-09-30 07:02:00,1.76217,1.76221,1.76217,1.76221,10400000.0
2005-09-30 07:03:00,1.7622,1.76227,1.7622,1.7622,56100000.0
2005-09-30 07:04:00,1.76233,1.76233,1.76232,1.76232,7800000.0
2005-09-30 07:05:00,1.7624,1.7624,1.76204,1.76204,52499999.0
2005-09-30 07:06:00,1.7621,1.76221,1.76202,1.76221,53400000.0
2005-09-30 07:07:00,1.76223,1.76223,1.76195,1.76195,24800000.0
2005-09-30 07:08:00,1.76198,1.76213,1.76198,1.76213,43499999.0
2005-09-30 07:09:00,1.76208,1.76208,1.76194,1.76201,11500000.0
2005-09-30 07:10:00,1.76204,1.76211,1.76204,1.76211,20300000.0
2005-09-30 07:11:00,1.76207,1.76208,1.76207,1.76208,34400000.0
2005-09-30 07:12:00,1.76211,1.76213,1.76202,1.76213,87500000.0
2005-09-30 07:13:00,1.76213,1.76213,1.76197,1.76198,75600001.0
2005-09-30 07:14:00,1.76188,1.76205,1.76181,1.76183,135100001.0
2005-09-30 07:15:00,1.76181,1.76181,1.76138,1.76155,83599999.0
2005-09-30 07:16:00,1.76157,1.76169,1.76131,1.76165,143000000.0
2005-09-30 07:17:00,1.7618,1.7618,1.76165,1.76174,75299998.0
2005-09-30 07:18:00,1.76168,1.76184,1.76163,1.76184,104800004.0
2005-09-30 07:19:00,1.76186,1.76186,1.76177,1.76177,43699999.0
2005-09-30 07:20:00,1.76175,1.76177,1.76137,1.76141,100500000.0
2005-09-30 07:21:00,1.76134,1.76171,1.76134,1.76171,63900000.0
2005-09-30 07:22:00,1.76169,1.76182,1.76169,1.76182,19250000.0
2005-09-30 07:23:00,1.76181,1.76181,1.76174,1.76174,2300000.0
2005-09-30 07:24:00,1.7617,1.76173,1.7616,1.76162,66600000.0
2005-09-30 07:25:00,1.76157,1.76157,1.76137,1.76142,70100000.0
2005-09-30 07:26:00,1.7614,1.76145,1.7614,1.76145,143700000.0
2005-09-30 07:27:00,1.76136,1.76143,1.76129,1.76137,66800001.0
2005-09-30 07:28:00,1.76138,1.7614,1.76138,1.7614,5800000.0
2005-09-30 07:29:00,1.76145,1.76145,1.76145,1.76145,8000000.0
2005-09-30 07:30:00,1.76141,1.76141,1.76134,1.76134,13600000.0
2005-09-30 07:31:00,1.7613,1.76154,1.7613,1.76154,49500000.0
2005-09-30 07:32:00,1.7616,1.76165,1.7616,1.7616,25600000.0
2005-09-30 07:33:00,1.76148,1.76148,1.76089,1.7609,31400000.0
2005-09-30 07:34:00,1.76067,1.76067,1.76055,1.76058,73299999.0
2005-09-30 07:35:00,1.76065,1.76113,1.76054,1.76113,123500000.0
2005-09-30 07:36:00,1.76095,1.76103,1.7606,1.7606,65000001.0
2005-09-30 07:37:00,1.76055,1.76055,1.76041,1.76053,32700000.0
2005-09-30 07:38:00,1.76067,1.7608,1.76057,1.7608,80500000.0
2005-09-30 07:39:00,1.76105,1.76115,1.76105,1.76115,8600000.0
2005-09-30 07:40:00,1.7612,1.76145,1.7612,1.76141,29800000.0
2005-09-30 07:41:00,1.76135,1.76149,1.76118,1.76149,64100000.0
2005-09-30 07:42:00,1.76153,1.76168,1.76139,1.76166,76200001.0
2005-09-30 07:43:00,1.76192,1.76194,1.76167,1.76179,101600001.0
2005-09-30 07:44:00,1.7618,1.76195,1.7618,1.76195,21400000.0
2005-09-30 07:45:00,1.76175,1.76175,1.76156,1.76156,23900000.0
2005-09-30 07:46:00,1.7616,1.76168,1.7616,1.76161,88200001.0
2005-09-30 07:47:00,1.76173,1.76173,1.76161,1.76168,33000000.0
2005-09-30 07:48:00,1.7616,1.7616,1.76148,1.76148,34900000.0
2005-09-30 07:49:00,1.76138,1.76161,1.76138,1.76161,57199998.0
2005-09-30 07:50:00,1.76149,1.76149,1.76117,1.76134,46700000.0
2005-09-30 07:51:00,1.76152,1.76165,1.76152,1.76154,27500000.0
2005-09-30 07:52:00,1.76155,1.76155,1.76155,1.76155,21299999.0
2005-09-30 07:53:00,1.76152,1.76152,1.76147,1.7615,83400000.0
2005-09-30 07:54:00,1.76158,1.76158,1.76154,1.76157,25100000.0
2005-09-30 07:55:00,1.7616,1.7616,1.7616,1.7616,23500000.0
2005-09-30 07:56:00,1.76165,1.76165,1.76158,1.76158,16800000.0
2005-09-30 07:57:00,1.76148,1.76148,1.76146,1.76148,31800000.0
2005-09-30 07:58:00,1.76143,1.76148,1.76143,1.76148,6100000.0
2005-09-30 07:59:00,1.76133,1.76133,1.76099,1.76102,35200000.0
2005-09-30 08:00:00,1.76075,1.76075,1.76061,1.76061,58200000.0
2005-09-30 08:01:00,1.7606,1.7606,1.76028,1.76028,63700000.0
2005-09-30 08:02:00,1.76021,1.76021,1.76006,1.76014,40100000.0
2005-09-30 08:03:00,1.76014,1.76014,1.76002,1.76012,49799998.0
2005-09-30 08:04:00,1.76022,1.76022,1.76,1.76022,65499999.0
2005-09-30 08:05:00,1.76037,1.76049,1.76026,1.76039,32700000.0
2005-09-30 08:06:00,1.76034,1.76044,1.76034,1.76044,18000000.0
2005-09-30 08:07:00,1.76053,1.76122,1.76053,1.76112,45600001.0
2005-09-30 08:08:00,1.76113,1.76118,1.76099,1.761,60300000.0
2005-09-30 08:09:00,1.76086,1.76101,1.76082,1.76101,8300000.0
2005-09-30 08:10:00,1.76098,1.76098,1.76087,1.76089,70700000.0
2005-09-30 08:11:00,1.76087,1.76087,1.76072,1.76072,43100000.0
2005-09-30 08:12:00,1.76074,1.76082,1.76065,1.76077,73500000.0
2005-09-30 08:13:00,1.76076,1.76076,1.76052,1.76052,63200001.0
2005-09-30 08:14:00,1.76058,1.76062,1.76052,1.76054,31000000.0
2005-09-30 08:15:00,1.76051,1.76052,1.76035,1.76042,42600000.0
2005-09-30 08:16:00,1.7604,1.76046,1.76033,1.76045,67000001.0
2005-09-30 08:17:00,1.76043,1.76059,1.76043,1.76059,24200000.0
2005-09-30 08:18:00,1.76068,1.76081,1.76065,1.76065,100000002.0
2005-09-30 08:19:00,1.76067,1.76069,1.76054,1.7606,118499999.0
2005-09-30 08:20:00,1.76069,1.7607,1.76062,1.76067,73900000.0
2005-09-30 08:21:00,1.76059,1.76063,1.76055,1.76057,91500001.0
2005-09-30 08:22:00,1.76065,1.76065,1.76065,1.76065,47499998.0
2005-09-30 08:23:00,1.76045,1.7605,1.76023,1.76039,51500000.0
2005-09-30 08:24:00,1.7606,1.7606,1.76047,1.76058,28600000.0
2005-09-30 08:25:00,1.76048,1.76055,1.76048,1.76055,120200002.0
2005-09-30 08:26:00,1.76046,1.76047,1.76033,1.7604,70400000.0
2005-09-30 08:27:00,1.76036,1.76036,1.76024,1.76031,33400000.0
2005-09-30 08:28:00,1.76022,1.76033,1.76022,1.76023,43200000.0
2005-09-30 08:29:00,1.76028,1.76028,1.76019,1.76027,80599998.0
2005-09-30 08:30:00,1.76022,1.76022,1.76013,1.76019,49199999.0
2005-09-30 08:31:00,1.7602,1.76031,1.76003,1.76009,95399998.0
2005-09-30 08:32:00,1.76012,1.76016,1.75999,1.75999,25800000.0
2005-09-30 08:33:00,1.75988,1.75988,1.75981,1.75986,55500000.0
2005-09-30 08:34:00,1.75984,1.7601,1.75984,1.75994,55700000.0
2005-09-30 08:35:00,1.76002,1.76002,1.75994,1.75999,50599999.0
2005-09-30 08:36:00,1.76011,1.76027,1.76011,1.76027,22100000.0
2005-09-30 08:37:00,1.76029,1.76045,1.76029,1.76045,16700000.0
2005-09-30 08:38:00,1.76055,1.76055,1.7605,1.7605,45300000.0
2005-09-30 08:39:00,1.7605,1.7605,1.76039,1.7604,46400000.0
2005-09-30 08:40:00,1.76032,1.76034,1.76017,1.76028,90599999.0
2005-09-30 08:41:00,1.76032,1.76032,1.76012,1.76012,94299999.0
2005-09-30 08:42:00,1.76017,1.76023,1.76012,1.76023,39900000.0
2005-09-30 08:43:00,1.76022,1.76022,1.76008,1.7601,60099999.0
2005-09-30 08:44:00,1.76003,1.76003,1.75994,1.75994,22000000.0
2005-09-30 08:45:00,1.76003,1.76008,1.75997,1.76008,69900000.0
2005-09-30 08:46:00,1.76006,1.76029,1.75997,1.76029,81800001.0
2005-09-30 08:47:00,1.7604,1.76058,1.7604,1.76058,36900000.0
2005-09-30 08:48:00,1.76063,1.76063,1.76052,1.76053,85400000.0
2005-09-30 08:49:00,1.76062,1.76062,1.76051,1.76052,25700000.0
2005-09-30 08:50:00,1.76045,1.76045,1.76038,1.76044,82800001.0
2005-09-30 08:51:00,1.7604,1.76045,1.7604,1.76045,68700001.0
2005-09-30 08:52:00,1.76041,1.76054,1.76041,1.76049,74599998.0
2005-09-30 08:53:00,1.76036,1.76036,1.76025,1.76025,28300001.0
2005-09-30 08:54:00,1.76014,1.76024,1.76014,1.7602,60700000.0
2005-09-30 08:55:00,1.7602,1.76022,1.76008,1.76008,43500002.0
2005-09-30 08:56:00,1.75996,1.76003,1.75995,1.75995,78100000.0
2005-09-30 08:57:00,1.76001,1.76001,1.75994,1.75994,28800000.0
2005-09-30 08:58:00,1.75989,1.76002,1.75973,1.75974,46200001.0
2005-09-30 08:59:00,1.75968,1.75968,1.75928,1.75928,31000000.0
2005-09-30 09:00:00,1.75922,1.75925,1.75897,1.75903,94400001.0
2005-09-30 09:01:00,1.75912,1.75923,1.75912,1.75923,53800000.0
2005-09-30 09:02:00,1.75927,1.75931,1.7592,1.7592,65199999.0
2005-09-30 09:03:00,1.75922,1.75931,1.75919,1.75927,51900000.0
2005-09-30 09:04:00,1.75921,1.75931,1.75915,1.75915,126900001.0
2005-09-30 09:05:00,1.75923,1.75927,1.75923,1.75927,16300000.0
2005-09-30 09:06:00,1.7593,1.75938,1.7593,1.75933,59399999.0
2005-09-30 09:07:00,1.75924,1.75924,1.75899,1.75899,78800000.0
2005-09-30 09:08:00,1.7588,1.75893,1.75868,1.75885,68899999.0
2005-09-30 09:09:00,1.75873,1.75873,1.7584,1.75844,78000000.0
2005-09-30 09:10:00,1.75848,1.75867,1.75848,1.75857,102000001.0
2005-09-30 09:11:00,1.75833,1.75833,1.75814,1.75814,10400000.0
2005-09-30 09:12:00,1.75798,1.758,1.75768,1.75774,103699996.0
2005-09-30 09:13:00,1.75766,1.75766,1.75745,1.7575,125800003.0
2005-09-30 09:14:00,1.75755,1.75786,1.75755,1.75785,28200000.0
2005-09-30 09:15:00,1.75773,1.75776,1.75773,1.75776,5100000.0
2005-09-30 09:16:00,1.75766,1.75776,1.7576,1.7576,86699998.0
2005-09-30 09:17:00,1.75765,1.75795,1.75765,1.75774,94899998.0
2005-09-30 09:18:00,1.75773,1.75779,1.75755,1.75779,67899999.0
2005-09-30 09:19:00,1.75798,1.75817,1.75772,1.75817,44800000.0
2005-09-30 09:20:00,1.75822,1.75829,1.75792,1.75792,48400000.0
2005-09-30 09:21:00,1.75803,1.75826,1.75803,1.75826,73699999.0
2005-09-30 09:22:00,1.75828,1.75828,1.75822,1.75822,44699999.0
2005-09-30 09:23:00,1.75818,1.75818,1.7577,1.75772,19400000.0
2005-09-30 09:24:00,1.7577,1.7577,1.75731,1.75731,86999999.0
2005-09-30 09:25:00,1.75711,1.75719,1.75688,1.7569,82500000.0
2005-09-30 09:26:00,1.75688,1.7569,1.75674,1.7569,41100000.0
2005-09-30 09:27:00,1.75683,1.75683,1.7565,1.75651,43300000.0
2005-09-30 09:28:00,1.75665,1.75687,1.75661,1.75686,90400001.0
2005-09-30 09:29:00,1.75698,1.75719,1.75684,1.75719,106199998.0
2005-09-30 09:30:00,1.75707,1.75707,1.75694,1.75704,45500001.0
2005-09-30 09:31:00,1.75712,1.75744,1.75712,1.75735,69500000.0
2005-09-30 09:32:00,1.7574,1.7574,1.75722,1.75722,16900000.0
2005-09-30 09:33:00,1.75731,1.75754,1.75726,1.75747,68300001.0
2005-09-30 09:34:00,1.75757,1.75764,1.75732,1.75742,65100001.0
2005-09-30 09:35:00,1.75736,1.75748,1.75736,1.75746,36500000.0
2005-09-30 09:36:00,1.75736,1.75771,1.75736,1.75771,78900000.0
2005-09-30 09:37:00,1.75768,1.75791,1.75764,1.75789,21700000.0
2005-09-30 09:38:00,1.75796,1.758,1.75785,1.75797,64200000.0
2005-09-30 09:39:00,1.75786,1.75814,1.75786,1.75809,96600001.0
2005-09-30 09:40:00,1.75807,1.75815,1.75798,1.75798,49500000.0
2005-09-30 09:41:00,1.75769,1.75803,1.75769,1.75801,51499999.0
2005-09-30 09:42:00,1.75811,1.75818,1.75785,1.75785,61900001.0
2005-09-30 09:43:00,1.75807,1.75832,1.75807,1.75816,58300000.0
2005-09-30 09:44:00,1.7582,1.75838,1.7582,1.75838,91600000.0
2005-09-30 09:45:00,1.7584,1.75845,1.75835,1.75835,37300001.0
2005-09-30 09:46:00,1.75839,1.75839,1.75814,1.75828,79199998.0
2005-09-30 09:47:00,1.75831,1.75833,1.75825,1.75828,39900000.0
2005-09-30 09:48:00,1.75837,1.75843,1.75832,1.75832,52700000.0
2005-09-30 09:49:00,1.75833,1.75836,1.75826,1.75827,135199997.0
2005-09-30 09:50:00,1.75828,1.7583,1.75828,1.7583,9600000.0
2005-09-30 09:51:00,1.75838,1.75839,1.75834,1.75839,57500000.0
2005-09-30 09:52:00,1.75834,1.75857,1.75834,1.75848,49500000.0
2005-09-30 09:53:00,1.75835,1.75845,1.7583,1.75838,59400000.0
2005-09-30 09:54:00,1.7583,1.75849,1.7583,1.7584,85099997.0
2005-09-30 09:55:00,1.75834,1.75834,1.75813,1.75827,44800000.0
2005-09-30 09:56:00,1.75827,1.75827,1.75804,1.75805,18200000.0
2005-09-30 09:57:00,1.75797,1.75798,1.75791,1.75792,68099999.0
2005-09-30 09:58:00,1.75833,1.7589,1.75833,1.7589,9700000.0
2005-09-30 09:59:00,1.75878,1.75899,1.75873,1.75899,54800000.0
2005-09-30 10:00:00,1.75902,1.75914,1.75901,1.75902,28700000.0
2005-09-30 10:01:00,1.75898,1.75898,1.75858,1.75891,47800000.0
2005-09-30 10:02:00,1.75905,1.75908,1.75904,1.75907,28500000.0
2005-09-30 10:03:00,1.75918,1.7592,1.75895,1.75895,48500000.0
2005-09-30 10:04:00,1.75893,1.75905,1.75893,1.759,43400000.0
2005-09-30 10:05:00,1.75904,1.75911,1.75898,1.75911,64200000.0
2005-09-30 10:06:00,1.7593,1.75966,1.7593,1.75942,44200000.0
2005-09-30 10:07:00,1.75952,1.75961,1.75952,1.75958,37300000.0
2005-09-30 10:08:00,1.75952,1.75956,1.75948,1.75952,44599999.0
2005-09-30 10:09:00,1.75957,1.75961,1.75943,1.75943,39699999.0
2005-09-30 10:10:00,1.75943,1.7596,1.75943,1.75958,142499998.0
2005-09-30 10:11:00,1.75957,1.75962,1.75948,1.75949,44700000.0
2005-09-30 10:12:00,1.75965,1.76003,1.75965,1.76003,56000001.0
2005-09-30 10:13:00,1.75991,1.75991,1.75975,1.75975,36800000.0
2005-09-30 10:14:00,1.75947,1.75947,1.75931,1.75935,73200001.0
2005-09-30 10:15:00,1.75928,1.75928,1.75898,1.75923,47700000.0
2005-09-30 10:16:00,1.7592,1.75928,1.7591,1.75922,52300000.0
2005-09-30 10:17:00,1.7592,1.75924,1.75907,1.75907,51800000.0
2005-09-30 10:18:00,1.75903,1.7591,1.7589,1.7591,41200000.0
2005-09-30 10:19:00,1.75903,1.75903,1.75878,1.75879,20000000.0
2005-09-30 10:20:00,1.75863,1.75874,1.75839,1.75839,99399998.0
2005-09-30 10:21:00,1.75828,1.75828,1.75811,1.75811,78700000.0
2005-09-30 10:22:00,1.75817,1.75821,1.75802,1.75802,31100000.0
2005-09-30 10:23:00,1.75797,1.7581,1.75784,1.75784,102899999.0
2005-09-30 10:24:00,1.75782,1.75788,1.75776,1.75778,40000001.0
2005-09-30 10:25:00,1.75766,1.75779,1.75751,1.75752,91400000.0
2005-09-30 10:26:00,1.75747,1.75762,1.75747,1.75762,41300000.0
2005-09-30 10:27:00,1.75767,1.75771,1.75755,1.75755,61500000.0
2005-09-30 10:28:00,1.75748,1.75762,1.75743,1.75762,60400000.0
2005-09-30 10:29:00,1.75755,1.75758,1.75749,1.75752,26300000.0
2005-09-30 10:30:00,1.75751,1.75751,1.75739,1.75745,76299999.0
2005-09-30 10:31:00,1.75745,1.75781,1.75745,1.75781,67300000.0
2005-09-30 10:32:00,1.75775,1.75806,1.75769,1.75806,67999999.0
2005-09-30 10:33:00,1.75822,1.75831,1.75818,1.75818,67799999.0
2005-09-30 10:34:00,1.75816,1.75821,1.75812,1.75817,49900000.0
2005-09-30 10:35:00,1.75819,1.75828,1.75819,1.75826,32400000.0
2005-09-30 10:36:00,1.75824,1.75839,1.75824,1.75829,70100001.0
2005-09-30 10:37:00,1.75825,1.75825,1.75802,1.75813,65000001.0
2005-09-30 10:38:00,1.75823,1.75823,1.75809,1.75811,66200000.0
2005-09-30 10:39:00,1.7581,1.75816,1.75804,1.75804,95800002.0
2005-09-30 10:40:00,1.75808,1.75822,1.75803,1.75822,30800000.0
2005-09-30 10:41:00,1.75817,1.75822,1.75813,1.75814,31300000.0
2005-09-30 10:42:00,1.75818,1.75818,1.75785,1.75785,82500000.0
2005-09-30 10:43:00,1.75785,1.758,1.75766,1.758,77099999.0
2005-09-30 10:44:00,1.758,1.75805,1.75786,1.75805,64700002.0
2005-09-30 10:45:00,1.75806,1.75821,1.758,1.75821,32000000.0
2005-09-30 10:46:00,1.75815,1.75829,1.75815,1.75827,80899999.0
2005-09-30 10:47:00,1.75838,1.7585,1.75832,1.75832,48299999.0
2005-09-30 10:48:00,1.7581,1.7581,1.75805,1.75805,3400000.0
2005-09-30 10:49:00,1.75795,1.75809,1.75795,1.75809,20700000.0
2005-09-30 10:50:00,1.75807,1.75815,1.75804,1.75815,37400000.0
2005-09-30 10:51:00,1.75829,1.75829,1.75814,1.75815,48600000.0
2005-09-30 10:52:00,1.75829,1.75829,1.75813,1.75819,83399999.0
2005-09-30 10:53:00,1.7581,1.75815,1.7581,1.75815,23800000.0
2005-09-30 10:54:00,1.7582,1.75829,1.75812,1.75812,24900000.0
2005-09-30 10:55:00,1.75812,1.75816,1.75797,1.75814,65200000.0
2005-09-30 10:56:00,1.75822,1.75842,1.75821,1.75842,84799999.0
2005-09-30 10:57:00,1.75847,1.75853,1.7584,1.75853,36500000.0
2005-09-30 10:58:00,1.75853,1.75877,1.75848,1.75869,118099998.0
2005-09-30 10:59:00,1.75856,1.75856,1.75809,1.7581,92700000.0
2005-09-30 11:00:00,1.758,1.75808,1.75787,1.75794,93299999.0
2005-09-30 11:01:00,1.75795,1.7585,1.75795,1.7585,60799999.0
2005-09-30 11:02:00,1.75856,1.75856,1.75843,1.75847,58700001.0
2005-09-30 11:03:00,1.75855,1.75857,1.75838,1.75855,82000002.0
2005-09-30 11:04:00,1.75863,1.75869,1.75856,1.75857,46200000.0
2005-09-30 11:05:00,1.75858,1.75868,1.75843,1.75843,71100001.0
2005-09-30 11:06:00,1.75845,1.75845,1.75835,1.75835,125899999.0
2005-09-30 11:07:00,1.75843,1.75859,1.75838,1.75838,86200000.0
2005-09-30 11:08:00,1.7584,1.75853,1.75839,1.75848,67400001.0
2005-09-30 11:09:00,1.75853,1.75853,1.75818,1.75821,21200000.0
2005-09-30 11:10:00,1.7582,1.7582,1.75814,1.75817,64300000.0
2005-09-30 11:11:00,1.75817,1.75817,1.75799,1.75806,78900001.0
2005-09-30 11:12:00,1.75815,1.7582,1.758,1.75809,79800001.0
2005-09-30 11:13:00,1.75819,1.75831,1.75815,1.75831,27100000.0
2005-09-30 11:14:00,1.75826,1.75827,1.7582,1.75827,38200001.0
2005-09-30 11:15:00,1.75833,1.75836,1.7582,1.75836,48399999.0
2005-09-30 11:16:00,1.75835,1.7584,1.7583,1.75838,44700000.0
2005-09-30 11:17:00,1.7583,1.75835,1.75828,1.75828,16300000.0
2005-09-30 11:18:00,1.75833,1.75838,1.75825,1.75838,103199999.0
2005-09-30 11:19:00,1.75831,1.75843,1.75831,1.75839,71999998.0
2005-09-30 11:20:00,1.75845,1.75845,1.7584,1.7584,12200000.0
2005-09-30 11:21:00,1.75838,1.75842,1.75835,1.75835,52600001.0
2005-09-30 11:22:00,1.75829,1.75835,1.75816,1.75835,87700000.0
2005-09-30 11:23:00,1.75843,1.75849,1.75843,1.75843,49599999.0
2005-09-30 11:24:00,1.75844,1.75856,1.7584,1.7585,76800000.0
2005-09-30 11:25:00,1.75841,1.75852,1.75838,1.75842,34400000.0
2005-09-30 11:26:00,1.75847,1.75855,1.75847,1.75847,63600000.0
2005-09-30 11:27:00,1.75855,1.75878,1.75855,1.75867,44900000.0
2005-09-30 11:28:00,1.75879,1.75907,1.75879,1.75907,67000000.0
2005-09-30 11:29:00,1.75912,1.75924,1.75912,1.75924,46200000.0
2005-09-30 11:30:00,1.75918,1.75981,1.7589,1.75981,140699998.0
2005-09-30 11:31:00,1.75987,1.7599,1.75936,1.75936,132999997.0
2005-09-30 11:32:00,1.7594,1.75997,1.75938,1.75997,65500000.0
2005-09-30 11:33:00,1.76035,1.76065,1.76035,1.76059,87100001.0
2005-09-30 11:34:00,1.76057,1.76057,1.76032,1.76041,47800000.0
2005-09-30 11:35:00,1.76041,1.76059,1.76041,1.76055,54700000.0
2005-09-30 11:36:00,1.76046,1.76089,1.76044,1.76081,116699999.0
2005-09-30 11:37:00,1.76078,1.76078,1.76054,1.76068,47100000.0
2005-09-30 11:38:00,1.76071,1.76093,1.7606,1.76093,32600000.0
2005-09-30 11:39:00,1.76097,1.76166,1.76097,1.7616,96699999.0
2005-09-30 11:40:00,1.76146,1.76146,1.76101,1.7611,80400000.0
2005-09-30 11:41:00,1.76117,1.76124,1.76117,1.76119,37200000.0
2005-09-30 11:42:00,1.7612,1.76124,1.76109,1.76118,95900000.0
2005-09-30 11:43:00,1.76115,1.76135,1.76115,1.76128,44800000.0
2005-09-30 11:44:00,1.76112,1.76112,1.76073,1.76077,53000001.0
2005-09-30 11:45:00,1.76068,1.76068,1.76045,1.7605,84800002.0
2005-09-30 11:46:00,1.76049,1.76049,1.76015,1.76015,96100000.0
2005-09-30 11:47:00,1.7602,1.76055,1.7602,1.7604,71400001.0
2005-09-30 11:48:00,1.76055,1.76068,1.76046,1.76063,99300000.0
2005-09-30 11:49:00,1.76065,1.76074,1.76057,1.76059,79099999.0
2005-09-30 11:50:00,1.76061,1.76074,1.76051,1.76052,96200000.0
2005-09-30 11:51:00,1.7605,1.76056,1.76048,1.76052,57600000.0
2005-09-30 11:52:00,1.7604,1.7604,1.76021,1.76033,28800000.0
2005-09-30 11:53:00,1.76025,1.7603,1.76016,1.7603,59800000.0
2005-09-30 11:54:00,1.76028,1.76046,1.76021,1.76042,66700000.0
2005-09-30 11:55:00,1.76046,1.76082,1.76042,1.7608,50700000.0
2005-09-30 11:56:00,1.76087,1.76096,1.76076,1.76093,112199999.0
2005-09-30 11:57:00,1.76099,1.76159,1.76099,1.7615,86400000.0
2005-09-30 11:58:00,1.7616,1.76177,1.76153,1.76165,80300000.0
2005-09-30 11:59:00,1.76208,1.76273,1.76187,1.76273,93099999.0
2005-09-30 12:00:00,1.76248,1.76279,1.76241,1.76243,127399999.0
2005-09-30 12:01:00,1.76217,1.76231,1.76194,1.76194,81500000.0
2005-09-30 12:02:00,1.76179,1.7618,1.76164,1.76164,26000000.0
2005-09-30 12:03:00,1.76173,1.76221,1.76173,1.76221,36600000.0
2005-09-30 12:04:00,1.76227,1.76235,1.76209,1.76209,91000001.0
2005-09-30 12:05:00,1.7621,1.7622,1.76194,1.7622,25000000.0
2005-09-30 12:06:00,1.7623,1.76246,1.76213,1.76233,79600000.0
2005-09-30 12:07:00,1.76253,1.76261,1.76242,1.76258,34100000.0
2005-09-30 12:08:00,1.76254,1.76279,1.76254,1.76279,24300000.0
2005-09-30 12:09:00,1.7628,1.7628,1.76263,1.76273,34100001.0
2005-09-30 12:10:00,1.7629,1.76326,1.7629,1.76326,62699998.0
2005-09-30 12:11:00,1.76332,1.7635,1.76331,1.7635,34000001.0
2005-09-30 12:12:00,1.76358,1.76367,1.76358,1.76362,52600000.0
2005-09-30 12:13:00,1.76353,1.76394,1.76353,1.76371,70400000.0
2005-09-30 12:14:00,1.76366,1.76372,1.76345,1.76345,87099999.0
2005-09-30 12:15:00,1.76337,1.76337,1.76328,1.76328,23199999.0
2005-09-30 12:16:00,1.76317,1.7633,1.76317,1.76327,65000000.0
2005-09-30 12:17:00,1.76322,1.76333,1.76313,1.76328,98100000.0
2005-09-30 12:18:00,1.76328,1.76354,1.76321,1.76354,58000000.0
2005-09-30 12:19:00,1.76365,1.76368,1.76356,1.76364,59599999.0
2005-09-30 12:20:00,1.7637,1.7638,1.76353,1.7638,61700001.0
2005-09-30 12:21:00,1.76371,1.76396,1.7637,1.76383,58200000.0
2005-09-30 12:22:00,1.76392,1.76411,1.76392,1.76395,57000000.0
2005-09-30 12:23:00,1.76402,1.76434,1.76402,1.76434,54300000.0
2005-09-30 12:24:00,1.76442,1.76459,1.76441,1.76456,54599999.0
2005-09-30 12:25:00,1.76467,1.76485,1.76467,1.76483,50900000.0
2005-09-30 12:26:00,1.76479,1.76479,1.76466,1.7647,44500001.0
2005-09-30 12:27:00,1.76468,1.76515,1.76467,1.76515,36000000.0
2005-09-30 12:28:00,1.76527,1.76542,1.76523,1.76523,45800000.0
2005-09-30 12:29:00,1.76517,1.76517,1.76484,1.76484,98800001.0
2005-09-30 12:30:00,1.76481,1.76515,1.76481,1.76515,48000001.0
2005-09-30 12:31:00,1.76513,1.76513,1.76475,1.76479,62100000.0
2005-09-30 12:32:00,1.76478,1.76483,1.7647,1.76479,63500001.0
2005-09-30 12:33:00,1.76484,1.76484,1.76474,1.76477,41000000.0
2005-09-30 12:34:00,1.76473,1.76482,1.76466,1.7648,44300000.0
2005-09-30 12:35:00,1.76486,1.76499,1.76479,1.76499,69599998.0
2005-09-30 12:36:00,1.76517,1.76564,1.76517,1.76557,52399998.0
2005-09-30 12:37:00,1.76546,1.76546,1.76517,1.76517,32900000.0
2005-09-30 12:38:00,1.76498,1.76498,1.76483,1.76489,44200000.0
2005-09-30 12:39:00,1.76467,1.76478,1.7646,1.7646,76799999.0
2005-09-30 12:40:00,1.76453,1.76453,1.76425,1.76434,55200000.0
2005-09-30 12:41:00,1.76437,1.76473,1.76437,1.76468,45599999.0
2005-09-30 12:42:00,1.76456,1.76456,1.7644,1.7644,77700001.0
2005-09-30 12:43:00,1.7644,1.76459,1.76429,1.76459,93299998.0
2005-09-30 12:44:00,1.76456,1.76456,1.76439,1.76454,43449999.0
2005-09-30 12:45:00,1.76469,1.7649,1.76469,1.76487,54000000.0
2005-09-30 12:46:00,1.76497,1.76497,1.76488,1.76495,74500001.0
2005-09-30 12:47:00,1.76504,1.76544,1.76504,1.7654,143199997.0
2005-09-30 12:48:00,1.76543,1.76575,1.76543,1.76575,79299998.0
2005-09-30 12:49:00,1.76581,1.76583,1.76551,1.76582,100899999.0
2005-09-30 12:50:00,1.76585,1.76585,1.76574,1.76579,62500000.0
2005-09-30 12:51:00,1.76562,1.76565,1.76555,1.76565,40500000.0
2005-09-30 12:52:00,1.7656,1.76579,1.7656,1.76562,87300000.0
2005-09-30 12:53:00,1.76567,1.76614,1.76567,1.76595,52400000.0
2005-09-30 12:54:00,1.76594,1.76613,1.76594,1.76609,81099998.0
2005-09-30 12:55:00,1.76601,1.76601,1.76578,1.76587,105700001.0
2005-09-30 12:56:00,1.76584,1.76584,1.7656,1.76574,48600001.0
2005-09-30 12:57:00,1.76575,1.76575,1.76566,1.76573,12400000.0
2005-09-30 12:58:00,1.76568,1.76568,1.76547,1.76558,85500002.0
2005-09-30 12:59:00,1.76518,1.76578,1.76511,1.76578,35100000.0
2005-09-30 13:00:00,1.76596,1.76622,1.76587,1.76622,56700000.0
2005-09-30 13:01:00,1.76617,1.7663,1.76617,1.7662,48500000.0
2005-09-30 13:02:00,1.76619,1.76629,1.76616,1.76617,85600000.0
2005-09-30 13:03:00,1.76613,1.76613,1.76558,1.76558,61900000.0
2005-09-30 13:04:00,1.76552,1.76557,1.76548,1.76548,32300000.0
2005-09-30 13:05:00,1.76546,1.76583,1.76546,1.7658,30100000.0
2005-09-30 13:06:00,1.76593,1.76614,1.76586,1.7661,57100001.0
2005-09-30 13:07:00,1.7663,1.76639,1.7663,1.76637,101400000.0
2005-09-30 13:08:00,1.76642,1.76644,1.76624,1.76644,103399999.0
2005-09-30 13:09:00,1.7664,1.76664,1.7664,1.76651,57500000.0
2005-09-30 13:10:00,1.76648,1.76671,1.76648,1.76671,17100000.0
2005-09-30 13:11:00,1.76678,1.76717,1.76676,1.76715,54900000.0
2005-09-30 13:12:00,1.76737,1.76754,1.76728,1.76746,53100000.0
2005-09-30 13:13:00,1.7673,1.76751,1.7673,1.76741,35500000.0
2005-09-30 13:14:00,1.7674,1.76751,1.76737,1.76743,72099999.0
2005-09-30 13:15:00,1.7675,1.76754,1.76719,1.76719,37900000.0
2005-09-30 13:16:00,1.76708,1.76712,1.76704,1.76712,65400000.0
2005-09-30 13:17:00,1.76713,1.76719,1.767,1.76714,36100000.0
2005-09-30 13:18:00,1.76717,1.76719,1.76696,1.76697,46000000.0
2005-09-30 13:19:00,1.76708,1.76708,1.76692,1.76692,56500000.0
2005-09-30 13:20:00,1.76679,1.76679,1.76635,1.76635,41200000.0
2005-09-30 13:21:00,1.76639,1.76639,1.76637,1.76637,25800000.0
2005-09-30 13:22:00,1.76642,1.7665,1.76637,1.76637,45600000.0
2005-09-30 13:23:00,1.76637,1.76639,1.76632,1.76633,52500001.0
2005-09-30 13:24:00,1.76627,1.76642,1.76625,1.76637,84800000.0
2005-09-30 13:25:00,1.7664,1.76658,1.76636,1.76658,22700000.0
2005-09-30 13:26:00,1.76662,1.76662,1.76644,1.76644,27500000.0
2005-09-30 13:27:00,1.76649,1.76655,1.76642,1.76655,111600000.0
2005-09-30 13:28:00,1.76651,1.76662,1.76651,1.76657,69999999.0
2005-09-30 13:29:00,1.76665,1.76696,1.76665,1.76686,97800001.0
2005-09-30 13:30:00,1.76692,1.7673,1.76692,1.7672,69400000.0
2005-09-30 13:31:00,1.76715,1.76715,1.7669,1.76697,73000000.0
2005-09-30 13:32:00,1.76695,1.76696,1.76693,1.76693,26300000.0
2005-09-30 13:33:00,1.76694,1.76739,1.76685,1.76739,27800000.0
2005-09-30 13:34:00,1.76752,1.76816,1.76752,1.76808,99300002.0
2005-09-30 13:35:00,1.76808,1.76838,1.76808,1.76815,68399999.0
2005-09-30 13:36:00,1.7683,1.76871,1.7683,1.76865,80800000.0
2005-09-30 13:37:00,1.7685,1.76867,1.76843,1.76853,53900000.0
2005-09-30 13:38:00,1.76853,1.76853,1.76821,1.76822,122500000.0
2005-09-30 13:39:00,1.7682,1.76843,1.7682,1.76823,57300000.0
2005-09-30 13:40:00,1.76829,1.76841,1.7681,1.7681,103800000.0
2005-09-30 13:41:00,1.76806,1.76814,1.76797,1.76797,118500000.0
2005-09-30 13:42:00,1.76792,1.76802,1.76786,1.76802,40000000.0
2005-09-30 13:43:00,1.7681,1.76815,1.76797,1.76797,66300000.0
2005-09-30 13:44:00,1.76799,1.76841,1.76799,1.76821,75499999.0
2005-09-30 13:45:00,1.76812,1.7682,1.76781,1.76781,40500000.0
2005-09-30 13:46:00,1.76765,1.76771,1.76758,1.76762,95100002.0
2005-09-30 13:47:00,1.76762,1.76788,1.76762,1.76775,49799999.0
2005-09-30 13:48:00,1.76782,1.76782,1.7677,1.76782,86200001.0
2005-09-30 13:49:00,1.76788,1.76811,1.76787,1.76811,64400001.0
2005-09-30 13:50:00,1.76812,1.76812,1.76801,1.76801,37700001.0
2005-09-30 13:51:00,1.76802,1.76812,1.76785,1.76785,33000000.0
2005-09-30 13:52:00,1.76782,1.76782,1.76762,1.76762,72799999.0
2005-09-30 13:53:00,1.76757,1.76772,1.76757,1.76772,45200000.0
2005-09-30 13:54:00,1.76775,1.76775,1.76768,1.7677,12500000.0
2005-09-30 13:55:00,1.76767,1.76767,1.76753,1.76753,93500000.0
2005-09-30 13:56:00,1.76751,1.76751,1.76737,1.76747,42200000.0
2005-09-30 13:57:00,1.76753,1.76753,1.76746,1.76748,94499997.0
2005-09-30 13:58:00,1.76743,1.76757,1.7674,1.76742,84499999.0
2005-09-30 13:59:00,1.76751,1.76758,1.76739,1.76739,42900000.0
2005-09-30 14:00:00,1.76743,1.76761,1.76743,1.76754,90300001.0
2005-09-30 14:01:00,1.7677,1.76771,1.76744,1.76744,10200000.0
2005-09-30 14:02:00,1.76742,1.76749,1.76742,1.76742,48400000.0
2005-09-30 14:03:00,1.76746,1.76746,1.76732,1.76732,44400000.0
2005-09-30 14:04:00,1.7673,1.7673,1.76706,1.76709,62200001.0
2005-09-30 14:05:00,1.76702,1.76709,1.76692,1.76692,51600001.0
2005-09-30 14:06:00,1.76681,1.76693,1.76681,1.76688,56900000.0
2005-09-30 14:07:00,1.76684,1.76684,1.76673,1.7668,112299999.0
2005-09-30 14:08:00,1.76687,1.76687,1.76664,1.76664,39100001.0
2005-09-30 14:09:00,1.76643,1.76643,1.76622,1.76622,12100000.0
2005-09-30 14:10:00,1.76617,1.76621,1.76596,1.76609,66200002.0
2005-09-30 14:11:00,1.76614,1.76633,1.76614,1.76616,57600002.0
2005-09-30 14:12:00,1.766,1.76615,1.76597,1.76615,52799999.0
2005-09-30 14:13:00,1.76625,1.76628,1.76597,1.76597,82200000.0
2005-09-30 14:14:00,1.76587,1.76588,1.76565,1.76565,61400000.0
2005-09-30 14:15:00,1.76572,1.76625,1.76572,1.76625,10100000.0
2005-09-30 14:16:00,1.76641,1.76643,1.76613,1.76628,101699998.0
2005-09-30 14:17:00,1.76642,1.76658,1.76642,1.76645,129000000.0
2005-09-30 14:18:00,1.76653,1.76664,1.76638,1.76638,93200001.0
2005-09-30 14:19:00,1.76638,1.76651,1.76635,1.76642,23800000.0
2005-09-30 14:20:00,1.7663,1.76634,1.76615,1.7662,29800000.0
2005-09-30 14:21:00,1.76612,1.76619,1.76602,1.76602,71799999.0
2005-09-30 14:22:00,1.76605,1.7662,1.76605,1.7662,19100000.0
2005-09-30 14:23:00,1.76626,1.76626,1.76618,1.76618,35600000.0
2005-09-30 14:24:00,1.76612,1.76618,1.76609,1.76613,51000000.0
2005-09-30 14:25:00,1.76618,1.76625,1.76618,1.76618,43600000.0
2005-09-30 14:26:00,1.76625,1.76625,1.76615,1.7662,85499999.0
2005-09-30 14:27:00,1.76618,1.76618,1.7661,1.7661,65399998.0
2005-09-30 14:28:00,1.76593,1.76604,1.76593,1.76602,44000000.0
2005-09-30 14:29:00,1.76603,1.76608,1.76592,1.76608,69500000.0
2005-09-30 14:30:00,1.76632,1.76642,1.76583,1.76587,31800000.0
2005-09-30 14:31:00,1.76571,1.76571,1.76526,1.76534,69300001.0
2005-09-30 14:32:00,1.76537,1.76539,1.76503,1.7652,72699998.0
2005-09-30 14:33:00,1.76517,1.76553,1.76499,1.76499,48400000.0
2005-09-30 14:34:00,1.76484,1.76514,1.76484,1.76509,45100000.0
2005-09-30 14:35:00,1.76498,1.765,1.76472,1.76472,26100000.0
2005-09-30 14:36:00,1.76467,1.76474,1.76455,1.76457,29100000.0
2005-09-30 14:37:00,1.76448,1.7646,1.7644,1.76457,124699997.0
2005-09-30 14:38:00,1.76486,1.76544,1.76486,1.76541,31700000.0
2005-09-30 14:39:00,1.76555,1.76571,1.76555,1.76564,61699998.0
2005-09-30 14:40:00,1.76562,1.7657,1.76548,1.7655,141499999.0
2005-09-30 14:41:00,1.76548,1.76564,1.76546,1.76564,49800000.0
2005-09-30 14:42:00,1.76575,1.76579,1.76542,1.76547,105899999.0
2005-09-30 14:43:00,1.76549,1.76549,1.76517,1.76526,42100000.0
2005-09-30 14:44:00,1.76525,1.76525,1.76493,1.76504,40500000.0
2005-09-30 14:45:00,1.76487,1.76487,1.76469,1.76483,56799998.0
2005-09-30 14:46:00,1.76483,1.76487,1.76468,1.76468,44200000.0
2005-09-30 14:47:00,1.76465,1.76465,1.7641,1.7641,88000000.0
2005-09-30 14:48:00,1.76395,1.76411,1.76374,1.76398,39700000.0
2005-09-30 14:49:00,1.76417,1.76457,1.76417,1.7644,26500001.0
2005-09-30 14:50:00,1.76443,1.76446,1.76429,1.76446,74199999.0
2005-09-30 14:51:00,1.76448,1.76448,1.76424,1.7643,40700000.0
2005-09-30 14:52:00,1.76426,1.76447,1.76426,1.76445,79399999.0
2005-09-30 14:53:00,1.76453,1.76497,1.76453,1.76497,62699999.0
2005-09-30 14:54:00,1.765,1.765,1.76472,1.76472,110700000.0
2005-09-30 14:55:00,1.7646,1.76483,1.7646,1.76483,104399998.0
2005-09-30 14:56:00,1.76484,1.76486,1.76473,1.76473,86299999.0
2005-09-30 14:57:00,1.76471,1.765,1.76471,1.76493,121700001.0
2005-09-30 14:58:00,1.76505,1.76512,1.76483,1.76483,58899999.0
2005-09-30 14:59:00,1.76458,1.76458,1.76441,1.76455,106700001.0
2005-09-30 15:00:00,1.76461,1.76464,1.76454,1.76457,31300000.0
2005-09-30 15:01:00,1.76444,1.76456,1.7644,1.76441,83600002.0
2005-09-30 15:02:00,1.76447,1.76464,1.76447,1.76455,74799999.0
2005-09-30 15:03:00,1.76466,1.76477,1.76466,1.76475,105900002.0
2005-09-30 15:04:00,1.76485,1.76495,1.76485,1.76495,2600000.0
2005-09-30 15:05:00,1.76505,1.76515,1.76501,1.76515,67400001.0
2005-09-30 15:06:00,1.76504,1.76504,1.76486,1.76495,49999999.0
2005-09-30 15:07:00,1.76493,1.76497,1.76483,1.76497,62399999.0
2005-09-30 15:08:00,1.76496,1.76516,1.76496,1.76515,67300000.0
2005-09-30 15:09:00,1.7651,1.7651,1.7648,1.76496,71700001.0
2005-09-30 15:10:00,1.76485,1.76498,1.76482,1.76491,47000000.0
2005-09-30 15:11:00,1.76492,1.76494,1.76484,1.76485,71300000.0
2005-09-30 15:12:00,1.76495,1.76507,1.76495,1.76503,34700000.0
2005-09-30 15:13:00,1.76506,1.76514,1.76503,1.76514,44900000.0
2005-09-30 15:14:00,1.76512,1.76515,1.76506,1.76515,63099999.0
2005-09-30 15:15:00,1.76513,1.76523,1.76513,1.76518,94500000.0
2005-09-30 15:16:00,1.76528,1.76575,1.76528,1.76575,80400000.0
2005-09-30 15:17:00,1.76565,1.76575,1.7656,1.76568,55400001.0
2005-09-30 15:18:00,1.76569,1.76569,1.76546,1.76546,88400000.0
2005-09-30 15:19:00,1.76537,1.7654,1.765,1.765,49100000.0
2005-09-30 15:20:00,1.76505,1.76524,1.76505,1.76515,80300001.0
2005-09-30 15:21:00,1.76525,1.76541,1.76525,1.76539,57400000.0
2005-09-30 15:22:00,1.7653,1.7653,1.76508,1.76515,56300000.0
2005-09-30 15:23:00,1.76522,1.76529,1.76515,1.76529,81300000.0
2005-09-30 15:24:00,1.76539,1.7656,1.76534,1.7656,91899999.0
2005-09-30 15:25:00,1.7656,1.7656,1.76532,1.76532,81399999.0
2005-09-30 15:26:00,1.76537,1.76559,1.76537,1.7655,29400000.0
2005-09-30 15:27:00,1.76552,1.76598,1.76552,1.76591,72600001.0
2005-09-30 15:28:00,1.76595,1.76595,1.76585,1.76586,57000001.0
2005-09-30 15:29:00,1.766,1.76623,1.766,1.76623,75599999.0
2005-09-30 15:30:00,1.76632,1.76658,1.76632,1.7665,45200000.0
2005-09-30 15:31:00,1.7666,1.7666,1.76626,1.76634,65200000.0
2005-09-30 15:32:00,1.76624,1.76638,1.76607,1.76607,100699998.0
2005-09-30 15:33:00,1.76619,1.76636,1.76619,1.7662,18600000.0
2005-09-30 15:34:00,1.76622,1.76631,1.76621,1.76629,68800000.0
2005-09-30 15:35:00,1.76642,1.76688,1.7664,1.76688,64400000.0
2005-09-30 15:36:00,1.76686,1.76697,1.76686,1.76695,68000000.0
2005-09-30 15:37:00,1.76692,1.767,1.76675,1.76675,73899999.0
2005-09-30 15:38:00,1.76687,1.76744,1.76687,1.76719,58700000.0
2005-09-30 15:39:00,1.76706,1.76713,1.76694,1.76698,24500000.0
2005-09-30 15:40:00,1.76684,1.76684,1.76645,1.76649,41200000.0
2005-09-30 15:41:00,1.76653,1.76654,1.76621,1.76632,72299999.0
2005-09-30 15:42:00,1.76625,1.76625,1.76589,1.76593,102549999.0
2005-09-30 15:43:00,1.76589,1.76616,1.76589,1.76616,5100000.0
2005-09-30 15:44:00,1.76625,1.7663,1.76611,1.76625,27300000.0
2005-09-30 15:45:00,1.76623,1.76623,1.76588,1.76595,60600000.0
2005-09-30 15:46:00,1.76593,1.76622,1.76591,1.76621,110099996.0
2005-09-30 15:47:00,1.76618,1.76641,1.76615,1.76621,40700000.0
2005-09-30 15:48:00,1.76628,1.76639,1.7662,1.76637,96900001.0
2005-09-30 15:49:00,1.76637,1.7665,1.76637,1.76645,106700001.0
2005-09-30 15:50:00,1.76637,1.76638,1.76621,1.76621,35100000.0
2005-09-30 15:51:00,1.76627,1.76627,1.76597,1.76597,36900000.0
2005-09-30 15:52:00,1.76573,1.76585,1.7656,1.7656,107399999.0
2005-09-30 15:53:00,1.76572,1.76589,1.76567,1.76589,38199999.0
2005-09-30 15:54:00,1.76597,1.76641,1.76597,1.76641,49800000.0
2005-09-30 15:55:00,1.76627,1.76627,1.76592,1.76592,12300000.0
2005-09-30 15:56:00,1.76577,1.76577,1.76535,1.76535,62099999.0
2005-09-30 15:57:00,1.76497,1.76497,1.76448,1.7649,67799999.0
2005-09-30 15:58:00,1.76505,1.76516,1.76466,1.76468,111900001.0
2005-09-30 15:59:00,1.7647,1.76473,1.76447,1.76463,87200001.0
2005-09-30 16:00:00,1.76468,1.7649,1.76444,1.76444,83300000.0
2005-09-30 16:01:00,1.76464,1.76501,1.76461,1.76495,121299998.0
2005-09-30 16:02:00,1.76484,1.76513,1.76484,1.76506,38699999.0
2005-09-30 16:03:00,1.76497,1.765,1.76481,1.76498,60400001.0
2005-09-30 16:04:00,1.76506,1.76535,1.76506,1.76534,67500000.0
2005-09-30 16:05:00,1.76545,1.76564,1.76545,1.76564,28100000.0
2005-09-30 16:06:00,1.76558,1.76568,1.76549,1.76559,81400000.0
2005-09-30 16:07:00,1.76558,1.76558,1.76511,1.76511,67000002.0
2005-09-30 16:08:00,1.76503,1.76522,1.7649,1.76505,118500000.0
2005-09-30 16:09:00,1.76502,1.76523,1.76496,1.76509,30300000.0
2005-09-30 16:10:00,1.76496,1.7652,1.76495,1.76517,56500000.0
2005-09-30 16:11:00,1.76522,1.76528,1.76515,1.76523,89200000.0
2005-09-30 16:12:00,1.76522,1.76528,1.76516,1.76518,33100000.0
2005-09-30 16:13:00,1.76516,1.76516,1.76498,1.76508,111699999.0
2005-09-30 16:14:00,1.76496,1.76496,1.7647,1.7647,71200000.0
2005-09-30 16:15:00,1.76461,1.76477,1.76451,1.76471,56300001.0
2005-09-30 16:16:00,1.76484,1.76523,1.76484,1.76518,62800000.0
2005-09-30 16:17:00,1.76551,1.76631,1.76551,1.7663,87100000.0
2005-09-30 16:18:00,1.76632,1.76653,1.76619,1.76619,54600000.0
2005-09-30 16:19:00,1.76607,1.76651,1.76607,1.76651,17500000.0
2005-09-30 16:20:00,1.76658,1.76669,1.76645,1.76662,60299999.0
2005-09-30 16:21:00,1.76667,1.76668,1.76612,1.76612,67400000.0
2005-09-30 16:22:00,1.76588,1.76588,1.76548,1.76575,36100000.0
2005-09-30 16:23:00,1.76569,1.76585,1.76567,1.76585,75900000.0
2005-09-30 16:24:00,1.76572,1.76596,1.76562,1.76596,53800000.0
2005-09-30 16:25:00,1.76606,1.76611,1.76591,1.76611,99000001.0
2005-09-30 16:26:00,1.76632,1.76658,1.76632,1.76658,42000000.0
2005-09-30 16:27:00,1.76645,1.76645,1.76613,1.76613,74299999.0
2005-09-30 16:28:00,1.76615,1.76627,1.76615,1.76627,61700002.0
2005-09-30 16:29:00,1.76644,1.76649,1.76635,1.76635,25200000.0
2005-09-30 16:30:00,1.76619,1.76634,1.76607,1.76614,108300001.0
2005-09-30 16:31:00,1.76618,1.76625,1.76604,1.76625,83999999.0
2005-09-30 16:32:00,1.76637,1.76646,1.76627,1.76627,35800000.0
2005-09-30 16:33:00,1.76619,1.76619,1.76587,1.76598,40500000.0
2005-09-30 16:34:00,1.76593,1.7663,1.76593,1.7663,61000000.0
2005-09-30 16:35:00,1.7662,1.76626,1.76612,1.76623,89500001.0
2005-09-30 16:36:00,1.76645,1.76678,1.76645,1.7667,45300000.0
2005-09-30 16:37:00,1.7667,1.76726,1.76669,1.76726,103300000.0
2005-09-30 16:38:00,1.76723,1.76859,1.76723,1.76859,40300000.0
2005-09-30 16:39:00,1.76894,1.76979,1.76894,1.76979,167149993.0
2005-09-30 16:40:00,1.76967,1.77044,1.76965,1.77044,48900000.0
2005-09-30 16:41:00,1.77054,1.77054,1.76961,1.76965,146499999.0
2005-09-30 16:42:00,1.76948,1.76948,1.76907,1.76907,23100000.0
2005-09-30 16:43:00,1.76882,1.76939,1.76881,1.76939,20100000.0
2005-09-30 16:44:00,1.76983,1.77024,1.76974,1.77024,86000000.0
2005-09-30 16:45:00,1.77071,1.77081,1.77071,1.77081,9100000.0
2005-09-30 16:46:00,1.77134,1.77162,1.77121,1.77144,73000000.0
2005-09-30 16:47:00,1.77147,1.77158,1.77122,1.7713,111000003.0
2005-09-30 16:48:00,1.77128,1.77136,1.77115,1.77119,97600000.0
2005-09-30 16:49:00,1.77118,1.77222,1.77118,1.77222,135500000.0
2005-09-30 16:50:00,1.7721,1.7721,1.77173,1.77203,61000000.0
2005-09-30 16:51:00,1.77198,1.77246,1.77186,1.77245,54600000.0
2005-09-30 16:52:00,1.77242,1.77242,1.77235,1.77238,52300000.0
2005-09-30 16:53:00,1.7723,1.77276,1.77226,1.77273,62400000.0
2005-09-30 16:54:00,1.77246,1.77246,1.77168,1.77172,62000000.0
2005-09-30 16:55:00,1.77155,1.77155,1.77069,1.77078,67100000.0
2005-09-30 16:56:00,1.77067,1.77072,1.77054,1.77061,63899999.0
2005-09-30 16:57:00,1.7705,1.7705,1.76992,1.76992,70270000.0
2005-09-30 16:58:00,1.76978,1.76978,1.7695,1.76959,74700001.0
2005-09-30 16:59:00,1.76968,1.76972,1.76875,1.76875,107299998.0
2005-09-30 17:00:00,1.7683,1.76865,1.76802,1.76802,132099997.0
2005-09-30 17:01:00,1.76808,1.76808,1.76691,1.76697,122799998.0
2005-09-30 17:02:00,1.76714,1.76784,1.76714,1.76769,68100000.0
2005-09-30 17:03:00,1.76757,1.76767,1.76743,1.7675,49700000.0
2005-09-30 17:04:00,1.76738,1.76762,1.76738,1.76755,33400000.0
2005-09-30 17:05:00,1.76765,1.76815,1.76765,1.76808,36500000.0
2005-09-30 17:06:00,1.76812,1.7684,1.76812,1.76814,50899999.0
2005-09-30 17:07:00,1.7681,1.76837,1.7681,1.76837,42500000.0
2005-09-30 17:08:00,1.76823,1.76856,1.76813,1.76851,42700000.0
2005-09-30 17:09:00,1.7685,1.76851,1.76821,1.76835,46099999.0
2005-09-30 17:10:00,1.76849,1.76864,1.76827,1.76827,98900002.0
2005-09-30 17:11:00,1.76817,1.76824,1.76801,1.76813,91899998.0
2005-09-30 17:12:00,1.7681,1.7681,1.7678,1.76808,76700000.0
2005-09-30 17:13:00,1.76805,1.76805,1.76756,1.76756,40400000.0
2005-09-30 17:14:00,1.76763,1.76766,1.76753,1.76756,103300000.0
2005-09-30 17:15:00,1.76763,1.76783,1.76763,1.76783,122600000.0
2005-09-30 17:16:00,1.76783,1.76783,1.76754,1.76766,80500001.0
2005-09-30 17:17:00,1.76772,1.76793,1.76765,1.76783,127299999.0
2005-09-30 17:18:00,1.76803,1.76803,1.76792,1.76803,36000000.0
2005-09-30 17:19:00,1.76788,1.76796,1.76778,1.76781,38000000.0
2005-09-30 17:20:00,1.76781,1.7679,1.76766,1.76777,123700000.0
2005-09-30 17:21:00,1.76781,1.76781,1.76777,1.76778,62200000.0
2005-09-30 17:22:00,1.76785,1.76796,1.76776,1.76776,33300000.0
2005-09-30 17:23:00,1.76772,1.76786,1.76772,1.76785,67500000.0
2005-09-30 17:24:00,1.768,1.76816,1.768,1.7681,33700000.0
2005-09-30 17:25:00,1.76832,1.76873,1.76832,1.7687,57800000.0
2005-09-30 17:26:00,1.76877,1.76878,1.76831,1.76842,63900000.0
2005-09-30 17:27:00,1.76852,1.76867,1.76852,1.76859,52100000.0
2005-09-30 17:28:00,1.76859,1.76877,1.76854,1.76877,62500000.0
2005-09-30 17:29:00,1.76882,1.76942,1.76882,1.76938,66300000.0
2005-09-30 17:30:00,1.76934,1.76984,1.76934,1.76984,77200000.0
2005-09-30 17:31:00,1.77003,1.77021,1.76985,1.77021,47100000.0
2005-09-30 17:32:00,1.77037,1.77073,1.77037,1.77073,50100001.0
2005-09-30 17:33:00,1.771,1.77123,1.77079,1.77122,92400000.0
2005-09-30 17:34:00,1.77128,1.77151,1.7712,1.7712,37400000.0
2005-09-30 17:35:00,1.77099,1.77099,1.76956,1.76956,79300000.0
2005-09-30 17:36:00,1.7692,1.76931,1.76893,1.7693,56699998.0
2005-09-30 17:37:00,1.76936,1.76956,1.76917,1.76938,68300000.0
2005-09-30 17:38:00,1.76945,1.76969,1.76941,1.76969,51500001.0
2005-09-30 17:39:00,1.76987,1.76999,1.76964,1.76967,33300000.0
2005-09-30 17:40:00,1.76956,1.76956,1.76905,1.7691,50700000.0
2005-09-30 17:41:00,1.76922,1.76935,1.76922,1.76929,41800000.0
2005-09-30 17:42:00,1.7694,1.76958,1.76938,1.76938,72400000.0
2005-09-30 17:43:00,1.76933,1.76933,1.7692,1.76925,118499998.0
2005-09-30 17:44:00,1.76916,1.76949,1.76916,1.76949,22700000.0
2005-09-30 17:45:00,1.7695,1.76951,1.76933,1.76951,53400000.0
2005-09-30 17:46:00,1.76953,1.76988,1.76953,1.76988,20600000.0
2005-09-30 17:47:00,1.76991,1.77,1.76974,1.76995,77000001.0
2005-09-30 17:48:00,1.76996,1.76996,1.76984,1.76984,11300000.0
2005-09-30 17:49:00,1.76982,1.76989,1.76972,1.76972,51800000.0
2005-09-30 17:50:00,1.76954,1.76993,1.76954,1.76993,59699998.0
2005-09-30 17:51:00,1.77003,1.7701,1.77002,1.77008,10500000.0
2005-09-30 17:52:00,1.77001,1.77001,1.7698,1.76985,68800002.0
2005-09-30 17:53:00,1.76968,1.76984,1.76948,1.76955,77699998.0
2005-09-30 17:54:00,1.76947,1.76959,1.76944,1.76957,83900000.0
2005-09-30 17:55:00,1.76936,1.76936,1.76893,1.76893,22200000.0
2005-09-30 17:56:00,1.7686,1.7686,1.76821,1.76849,48600000.0
2005-09-30 17:57:00,1.76835,1.76851,1.76835,1.76851,35500000.0
2005-09-30 17:58:00,1.76865,1.7689,1.76865,1.76887,62700000.0
2005-09-30 17:59:00,1.76897,1.7691,1.7689,1.7691,76000002.0
2005-09-30 18:00:00,1.76925,1.76946,1.76911,1.76911,30500000.0
2005-09-30 18:01:00,1.76908,1.76919,1.76876,1.76903,971799996.0
2005-09-30 18:02:00,1.76908,1.76919,1.76894,1.76906,978250002.0
2005-09-30 18:03:00,1.76917,1.76934,1.76905,1.76917,1270000007.0
2005-09-30 18:04:00,1.76923,1.7693,1.76904,1.76927,702100001.0
2005-09-30 18:05:00,1.76927,1.76949,1.76924,1.76947,1149450001.0
2005-09-30 18:06:00,1.76962,1.76992,1.76958,1.76992,910199998.0
2005-09-30 18:07:00,1.76996,1.77005,1.76991,1.76997,1125100002.0
2005-09-30 18:08:00,1.76991,1.76991,1.76957,1.76957,1139899993.0
2005-09-30 18:09:00,1.76949,1.76956,1.76921,1.76929,538100001.0
2005-09-30 18:10:00,1.76921,1.76921,1.76896,1.76896,776450002.0
2005-09-30 18:11:00,1.76894,1.76916,1.76893,1.76893,626599996.0
2005-09-30 18:12:00,1.76887,1.76901,1.76884,1.76887,713000004.0
2005-09-30 18:13:00,1.76886,1.76894,1.7688,1.7688,647299996.0
2005-09-30 18:14:00,1.7688,1.7688,1.76853,1.76853,752519997.0
2005-09-30 18:15:00,1.76858,1.76883,1.76858,1.76879,1053146999.0
2005-09-30 18:16:00,1.76883,1.76887,1.76856,1.76858,843346988.0
2005-09-30 18:17:00,1.76845,1.76855,1.76818,1.76831,631249999.0
2005-09-30 18:18:00,1.76833,1.7685,1.7683,1.7683,729099996.0
2005-09-30 18:19:00,1.76838,1.7685,1.76836,1.76838,574399996.0
2005-09-30 18:20:00,1.76834,1.76834,1.76801,1.76808,378720002.0
2005-09-30 18:21:00,1.76804,1.7681,1.76787,1.7681,766100000.0
2005-09-30 18:22:00,1.76815,1.76835,1.76812,1.76829,501499997.0
2005-09-30 18:23:00,1.76842,1.76897,1.76838,1.76865,782599998.0
2005-09-30 18:24:00,1.76862,1.76862,1.76831,1.76836,747849996.0
2005-09-30 18:25:00,1.76819,1.76819,1.76765,1.7677,800899997.0
2005-09-30 18:26:00,1.76757,1.76759,1.76742,1.76753,562199997.0
2005-09-30 18:27:00,1.76757,1.76763,1.7675,1.76763,737599998.0
2005-09-30 18:28:00,1.76769,1.76791,1.76769,1.76791,352499998.0
2005-09-30 18:29:00,1.76788,1.76793,1.76769,1.76769,952100003.0
2005-09-30 18:30:00,1.76763,1.76763,1.76745,1.76756,649299997.0
2005-09-30 18:31:00,1.76765,1.76786,1.76765,1.76778,566899996.0
2005-09-30 18:32:00,1.76785,1.76822,1.76785,1.76802,354900000.0
2005-09-30 18:33:00,1.76799,1.76809,1.76795,1.76798,696300000.0
2005-09-30 18:34:00,1.76796,1.76806,1.7678,1.7678,643100000.0
2005-09-30 18:35:00,1.76777,1.76799,1.76777,1.76793,415100002.0
2005-09-30 18:36:00,1.76795,1.76796,1.76786,1.76793,80099999.0
2005-09-30 18:37:00,1.76795,1.76795,1.7679,1.7679,99300000.0
2005-09-30 18:38:00,1.76795,1.76795,1.76788,1.76795,192699999.0
2005-09-30 18:39:00,1.76788,1.76795,1.76781,1.76794,183400003.0
2005-09-30 18:40:00,1.76796,1.76804,1.76782,1.76782,311846995.0
2005-09-30 18:41:00,1.76779,1.76783,1.76755,1.76768,294599999.0
2005-09-30 18:42:00,1.76765,1.76765,1.76757,1.76762,153900000.0
2005-09-30 18:43:00,1.76761,1.76761,1.76712,1.76722,122800001.0
2005-09-30 18:44:00,1.76713,1.76721,1.76695,1.76698,427199999.0
2005-09-30 18:45:00,1.76694,1.7671,1.76693,1.7671,160899997.0
2005-09-30 18:46:00,1.76723,1.76723,1.76703,1.76703,152799999.0
2005-09-30 18:47:00,1.76703,1.76726,1.76703,1.76726,208599999.0
2005-09-30 18:48:00,1.7672,1.7672,1.76681,1.76701,423999992.0
2005-09-30 18:49:00,1.76686,1.76686,1.76653,1.76669,145600001.0
2005-09-30 18:50:00,1.76664,1.76665,1.76619,1.76619,222000000.0
2005-09-30 18:51:00,1.76611,1.76611,1.76571,1.76571,445400000.0
2005-09-30 18:52:00,1.76554,1.76574,1.76534,1.7654,463600000.0
2005-09-30 18:53:00,1.76524,1.76524,1.76482,1.76485,486799998.0
2005-09-30 18:54:00,1.76488,1.76503,1.76482,1.76501,191200003.0
2005-09-30 18:55:00,1.76515,1.76555,1.76515,1.76548,483900000.0
2005-09-30 18:56:00,1.76553,1.76573,1.76547,1.76549,217000001.0
2005-09-30 18:57:00,1.76542,1.76571,1.76542,1.76558,387250000.0
2005-09-30 18:58:00,1.76556,1.76561,1.7653,1.7653,728200002.0
2005-09-30 18:59:00,1.76525,1.76535,1.76525,1.76525,557600000.0
2005-09-30 19:00:00,1.76525,1.76525,1.76495,1.76495,375600000.0
2005-09-30 19:01:00,1.76499,1.76518,1.76499,1.76518,74100001.0
2005-09-30 19:02:00,1.76518,1.76533,1.76499,1.76499,331650001.0
2005-09-30 19:03:00,1.765,1.76507,1.7649,1.76497,463600000.0
2005-09-30 19:04:00,1.76498,1.76513,1.76495,1.76513,367699997.0
2005-09-30 19:05:00,1.76512,1.76512,1.76498,1.76498,148000001.0
2005-09-30 19:06:00,1.76488,1.76501,1.76478,1.7648,521000000.0
2005-09-30 19:07:00,1.76476,1.76488,1.76472,1.76484,343199998.0
2005-09-30 19:08:00,1.76484,1.76496,1.76479,1.76494,514199998.0
2005-09-30 19:09:00,1.76497,1.76511,1.76493,1.76505,260599999.0
2005-09-30 19:10:00,1.76504,1.76517,1.76501,1.76505,424300002.0
2005-09-30 19:11:00,1.76507,1.76526,1.76502,1.76526,145600002.0
2005-09-30 19:12:00,1.76518,1.76522,1.76511,1.76518,300399999.0
2005-09-30 19:13:00,1.7652,1.76532,1.76517,1.76532,419299998.0
2005-09-30 19:14:00,1.76528,1.76528,1.76517,1.76519,202400001.0
2005-09-30 19:15:00,1.7651,1.7651,1.76486,1.7649,437799997.0
2005-09-30 19:16:00,1.76481,1.76488,1.7648,1.76481,136600000.0
2005-09-30 19:17:00,1.76483,1.76484,1.76476,1.76477,214169999.0
2005-09-30 19:18:00,1.76475,1.76489,1.76461,1.76475,220200000.0
2005-09-30 19:19:00,1.76472,1.76472,1.76453,1.76458,315599999.0
2005-09-30 19:20:00,1.76445,1.76445,1.76407,1.76407,402000004.0
2005-09-30 19:21:00,1.764,1.76411,1.7637,1.76374,341700001.0
2005-09-30 19:22:00,1.76368,1.76373,1.76354,1.76355,406000000.0
2005-09-30 19:23:00,1.76349,1.76369,1.76347,1.76357,351499999.0
2005-09-30 19:24:00,1.76358,1.76382,1.76358,1.76382,131399998.0
2005-09-30 19:25:00,1.76387,1.76396,1.76362,1.76362,47600000.0
2005-09-30 19:26:00,1.76346,1.76346,1.76271,1.76271,304999999.0
2005-09-30 19:27:00,1.76269,1.76281,1.76258,1.76262,595100003.0
2005-09-30 19:28:00,1.76258,1.76266,1.76243,1.76251,337700002.0
2005-09-30 19:29:00,1.76245,1.76256,1.76242,1.76242,295100000.0
2005-09-30 19:30:00,1.76232,1.76246,1.76205,1.7623,605199996.0
2005-09-30 19:31:00,1.76225,1.76225,1.76197,1.76197,280800004.0
2005-09-30 19:32:00,1.76191,1.76191,1.76175,1.76178,355899999.0
2005-09-30 19:33:00,1.76177,1.7619,1.76155,1.7619,227900001.0
2005-09-30 19:34:00,1.76191,1.76203,1.76185,1.76191,220200004.0
2005-09-30 19:35:00,1.76191,1.76203,1.76188,1.76202,307600000.0
2005-09-30 19:36:00,1.76209,1.76247,1.76209,1.76247,430100001.0
2005-09-30 19:37:00,1.76242,1.76247,1.76232,1.76232,168000000.0
2005-09-30 19:38:00,1.76232,1.76239,1.76223,1.76223,75100000.0
2005-09-30 19:39:00,1.76221,1.76248,1.76213,1.76248,155799999.0
2005-09-30 19:40:00,1.76251,1.76254,1.76241,1.76243,356300000.0
2005-09-30 19:41:00,1.76241,1.76251,1.76239,1.76241,270300000.0
2005-09-30 19:42:00,1.76243,1.76263,1.7624,1.76263,188400001.0
2005-09-30 19:43:00,1.76269,1.76288,1.76269,1.76288,143300001.0
2005-09-30 19:44:00,1.7629,1.76303,1.76286,1.7629,289300003.0
2005-09-30 19:45:00,1.76291,1.76301,1.76286,1.76297,197600001.0
2005-09-30 19:46:00,1.7629,1.7629,1.76258,1.76283,305099997.0
2005-09-30 19:47:00,1.76293,1.76302,1.76283,1.76302,129099998.0
2005-09-30 19:48:00,1.76315,1.76337,1.76315,1.76337,219300001.0
2005-09-30 19:49:00,1.7633,1.7633,1.76302,1.76316,382999999.0
2005-09-30 19:50:00,1.76319,1.76326,1.76314,1.7632,305699996.0
2005-09-30 19:51:00,1.76318,1.76329,1.7631,1.7631,226400000.0
2005-09-30 19:52:00,1.76304,1.76304,1.7629,1.7629,181899999.0
2005-09-30 19:53:00,1.76298,1.76322,1.76298,1.76322,90999999.0
2005-09-30 19:54:00,1.7632,1.7632,1.76302,1.76302,232200002.0
2005-09-30 19:55:00,1.76299,1.76316,1.76299,1.76313,61400000.0
2005-09-30 19:56:00,1.76311,1.76321,1.76307,1.76309,234900000.0
2005-09-30 19:57:00,1.76302,1.76311,1.76301,1.76308,366599996.0
2005-09-30 19:58:00,1.7631,1.76315,1.76308,1.7631,280600000.0
2005-09-30 19:59:00,1.76308,1.76317,1.76308,1.76313,272799998.0
2005-09-30 20:00:00,1.76311,1.76332,1.76309,1.76309,160799999.0
2005-09-30 20:01:00,1.76314,1.76314,1.76303,1.76314,242099997.0
2005-09-30 20:02:00,1.76315,1.76315,1.76305,1.7631,112350001.0
2005-09-30 20:03:00,1.76302,1.76302,1.76276,1.76288,122699998.0
2005-09-30 20:04:00,1.7629,1.7629,1.76285,1.76288,232099999.0
2005-09-30 20:05:00,1.76285,1.76295,1.76285,1.7629,178999999.0
2005-09-30 20:06:00,1.76292,1.76301,1.76292,1.76299,132000000.0
2005-09-30 20:07:00,1.76302,1.76322,1.76302,1.76308,162999995.0
2005-09-30 20:08:00,1.76314,1.76314,1.76303,1.76314,402900003.0
2005-09-30 20:09:00,1.76306,1.76312,1.76297,1.76301,133200003.0
2005-09-30 20:10:00,1.763,1.76305,1.76295,1.76297,192999999.0
2005-09-30 20:11:00,1.76307,1.76314,1.76306,1.76314,82999998.0
2005-09-30 20:12:00,1.7631,1.76325,1.76307,1.76318,392200000.0
2005-09-30 20:13:00,1.76319,1.76335,1.76316,1.76316,175799999.0
2005-09-30 20:14:00,1.7632,1.76331,1.7632,1.7632,103800001.0
2005-09-30 20:15:00,1.76321,1.76332,1.76321,1.7633,386499998.0
2005-09-30 20:16:00,1.76327,1.76335,1.76327,1.76335,126400000.0
2005-09-30 20:17:00,1.76335,1.76342,1.76322,1.76322,56300000.0
2005-09-30 20:18:00,1.7632,1.76328,1.76318,1.7632,96800000.0
2005-09-30 20:19:00,1.76323,1.76325,1.76317,1.76325,158500001.0
2005-09-30 20:20:00,1.7632,1.76325,1.76315,1.7632,249499997.0
2005-09-30 20:21:00,1.76323,1.7633,1.76322,1.76322,189199998.0
2005-09-30 20:22:00,1.76322,1.76329,1.76322,1.76328,119400000.0
2005-09-30 20:23:00,1.7633,1.76336,1.76323,1.76327,257500000.0
2005-09-30 20:24:00,1.76325,1.76331,1.76319,1.76319,78000000.0
2005-09-30 20:25:00,1.7632,1.76328,1.76311,1.76325,433499998.0
2005-09-30 20:26:00,1.76318,1.76322,1.76302,1.76302,636500002.0
2005-09-30 20:27:00,1.76305,1.76309,1.763,1.76302,354099999.0
2005-09-30 20:28:00,1.76288,1.7629,1.76273,1.76273,341600002.0
2005-09-30 20:29:00,1.76275,1.76281,1.76262,1.76262,196900000.0
2005-09-30 20:30:00,1.76258,1.76261,1.76236,1.76238,902699996.0
2005-09-30 20:31:00,1.76227,1.76236,1.76218,1.76218,555100000.0
2005-09-30 20:32:00,1.76209,1.76227,1.76204,1.76204,601399997.0
2005-09-30 20:33:00,1.762,1.7621,1.76193,1.76202,226000001.0
2005-09-30 20:34:00,1.76206,1.76219,1.76203,1.76203,112899999.0
2005-09-30 20:35:00,1.76196,1.76196,1.76179,1.76186,96800000.0
2005-09-30 20:36:00,1.76194,1.76234,1.76194,1.76215,125400000.0
2005-09-30 20:37:00,1.76203,1.76203,1.76142,1.76158,128100000.0
2005-09-30 20:38:00,1.76152,1.76154,1.76125,1.7614,332800001.0
2005-09-30 20:39:00,1.76141,1.76141,1.76115,1.76122,178050000.0
2005-09-30 20:40:00,1.7612,1.76139,1.7611,1.76128,215699998.0
2005-09-30 20:41:00,1.7612,1.76121,1.76101,1.76113,148999998.0
2005-09-30 20:42:00,1.76119,1.76127,1.76119,1.76127,31500000.0
2005-09-30 20:43:00,1.76132,1.76146,1.76131,1.76131,187600000.0
2005-09-30 20:44:00,1.76117,1.76124,1.76096,1.76107,440799999.0
2005-09-30 20:45:00,1.76106,1.76131,1.76099,1.76131,84000001.0
2005-09-30 20:46:00,1.76137,1.76172,1.76132,1.76172,149399999.0
2005-09-30 20:47:00,1.76138,1.76142,1.7611,1.7611,383299997.0
2005-09-30 20:48:00,1.76106,1.76136,1.76106,1.76125,173699998.0
2005-09-30 20:49:00,1.76127,1.76134,1.76122,1.76134,143699998.0
2005-09-30 20:50:00,1.76134,1.76143,1.76129,1.76143,372699998.0
2005-09-30 20:51:00,1.76142,1.76142,1.76127,1.7613,355499999.0
2005-09-30 20:52:00,1.76127,1.76143,1.76127,1.76135,188200000.0
2005-09-30 20:53:00,1.76137,1.76145,1.76126,1.76135,557200000.0
2005-09-30 20:54:00,1.7614,1.76152,1.76138,1.76138,363500003.0
2005-09-30 20:55:00,1.7615,1.76155,1.76147,1.7615,341450002.0
2005-09-30 20:56:00,1.76154,1.76184,1.76154,1.76179,388600000.0
2005-09-30 20:57:00,1.76181,1.76196,1.76174,1.76179,512899994.0
2005-09-30 20:58:00,1.76187,1.76191,1.7618,1.76189,275300003.0
2005-09-30 20:59:00,1.7619,1.76208,1.7619,1.762,582800001.0
2005-09-30 21:00:00,1.76203,1.76203,1.76175,1.76181,460199999.0
2005-09-30 21:01:00,1.76182,1.76195,1.7618,1.76189,484300000.0
2005-09-30 21:02:00,1.76194,1.76209,1.76194,1.76205,125200000.0
2005-09-30 21:03:00,1.76204,1.76217,1.76203,1.76203,208999999.0
2005-09-30 21:04:00,1.76204,1.76251,1.76204,1.76247,286600000.0
2005-09-30 21:05:00,1.76248,1.76255,1.76244,1.76244,251100000.0
2005-09-30 21:06:00,1.76238,1.76239,1.76231,1.76231,197799999.0
2005-09-30 21:07:00,1.76235,1.76246,1.7623,1.76237,131600001.0
2005-09-30 21:08:00,1.76232,1.76232,1.76222,1.76222,70800000.0
2005-09-30 21:09:00,1.76214,1.76225,1.76212,1.76213,110400003.0
2005-09-30 21:10:00,1.76217,1.76224,1.76217,1.76224,80599999.0
2005-09-30 21:11:00,1.76226,1.76286,1.76226,1.76257,86000000.0
2005-09-30 21:12:00,1.76257,1.76263,1.76256,1.76263,77000000.0
2005-09-30 21:13:00,1.76258,1.76259,1.76248,1.76248,213200002.0
2005-09-30 21:14:00,1.7625,1.76255,1.76245,1.7625,310599998.0
2005-09-30 21:15:00,1.76255,1.76262,1.76248,1.76261,199999999.0
2005-09-30 21:16:00,1.76264,1.76283,1.76255,1.76283,47800000.0
2005-09-30 21:17:00,1.7629,1.76293,1.76282,1.76293,273800000.0
2005-09-30 21:18:00,1.76302,1.76345,1.76302,1.76345,52600000.0
2005-09-30 21:19:00,1.76353,1.76353,1.76338,1.76338,77950000.0
2005-09-30 21:20:00,1.76332,1.76332,1.76312,1.76328,245100001.0
2005-09-30 21:21:00,1.76332,1.76338,1.76321,1.7633,123900002.0
2005-09-30 21:22:00,1.76331,1.76331,1.76301,1.76318,248999996.0
2005-09-30 21:23:00,1.76322,1.76322,1.76302,1.76313,36800000.0
2005-09-30 21:24:00,1.76312,1.76324,1.76305,1.76312,210499997.0
2005-09-30 21:25:00,1.76308,1.76315,1.76298,1.76309,152700001.0
2005-09-30 21:26:00,1.76306,1.76306,1.76295,1.76295,21500000.0
2005-09-30 21:27:00,1.76293,1.76308,1.76292,1.76292,158800000.0
2005-09-30 21:28:00,1.76292,1.76308,1.76292,1.76297,266699996.0
2005-09-30 21:29:00,1.76303,1.76307,1.76303,1.76307,13600000.0
2005-09-30 21:30:00,1.76311,1.76311,1.76309,1.76309,32700000.0
2005-09-30 21:31:00,1.76308,1.76313,1.76298,1.76304,107299999.0
2005-09-30 21:32:00,1.76305,1.76307,1.7629,1.763,184169999.0
2005-09-30 21:33:00,1.76303,1.76303,1.76291,1.76301,369400003.0
2005-09-30 21:34:00,1.76308,1.76312,1.76298,1.76298,298700001.0
2005-09-30 21:35:00,1.763,1.763,1.76295,1.76295,21000000.0
2005-09-30 21:36:00,1.76303,1.7632,1.76303,1.76316,111999998.0
2005-09-30 21:37:00,1.76317,1.76333,1.76317,1.76333,278200002.0
2005-09-30 21:38:00,1.76338,1.76369,1.76338,1.7635,120300000.0
2005-09-30 21:39:00,1.76343,1.76343,1.76332,1.76335,73100000.0
2005-09-30 21:40:00,1.7633,1.7633,1.76321,1.76322,163800002.0
2005-09-30 21:41:00,1.76324,1.76331,1.76323,1.7633,162199998.0
2005-09-30 21:42:00,1.76333,1.76337,1.76329,1.7633,140000001.0
2005-09-30 21:43:00,1.76327,1.76342,1.76327,1.76342,76499999.0
2005-09-30 21:44:00,1.76343,1.76344,1.76337,1.76341,84000000.0
2005-09-30 21:45:00,1.76344,1.7635,1.76338,1.76345,67500000.0
2005-09-30 21:46:00,1.76349,1.76368,1.76339,1.76339,118499998.0
2005-09-30 21:47:00,1.76334,1.76334,1.76323,1.76323,202899999.0
2005-09-30 21:48:00,1.7632,1.76334,1.7632,1.76321,102199999.0
2005-09-30 21:49:00,1.76311,1.76324,1.76301,1.76324,57550000.0
2005-09-30 21:50:00,1.7632,1.7632,1.76289,1.7631,51499998.0
2005-09-30 21:51:00,1.76312,1.76312,1.76298,1.76298,184499999.0
2005-09-30 21:52:00,1.76292,1.76297,1.76287,1.76287,107200001.0
2005-09-30 21:53:00,1.76272,1.76272,1.76244,1.76249,77700001.0
2005-09-30 21:54:00,1.76252,1.76252,1.76238,1.76243,103700002.0
2005-09-30 21:55:00,1.76245,1.76251,1.76229,1.76233,184900001.0
2005-09-30 21:56:00,1.76231,1.76244,1.76231,1.76244,98299998.0
2005-09-30 21:57:00,1.76245,1.76247,1.76239,1.76247,94299999.0
2005-09-30 21:58:00,1.7627,1.76346,1.7627,1.76346,96800002.0
2005-09-30 21:59:00,1.76349,1.76358,1.76336,1.76352,424100001.0
2005-09-30 22:00:00,1.76351,1.76367,1.76344,1.76361,108300001.0
2005-09-30 22:01:00,1.76371,1.7639,1.76369,1.76385,137500000.0
2005-09-30 22:02:00,1.7639,1.76395,1.76381,1.76387,190100000.0
2005-09-30 22:03:00,1.76384,1.76397,1.76384,1.76397,41900000.0
2005-09-30 22:04:00,1.76397,1.76405,1.76397,1.764,330400003.0
2005-09-30 22:05:00,1.76398,1.76398,1.76382,1.7639,117100000.0
2005-09-30 22:06:00,1.7638,1.7638,1.76363,1.76374,77500000.0
2005-09-30 22:07:00,1.76385,1.76385,1.7638,1.7638,40800000.0
2005-09-30 22:08:00,1.76374,1.76374,1.7635,1.7635,66100000.0
2005-09-30 22:09:00,1.76357,1.76369,1.76357,1.76358,73800000.0
2005-09-30 22:10:00,1.76357,1.7636,1.76355,1.7636,38600000.0
2005-09-30 22:11:00,1.76352,1.76373,1.76352,1.76369,31800000.0
2005-09-30 22:12:00,1.76367,1.76373,1.76357,1.76373,173400001.0
2005-09-30 22:13:00,1.7638,1.76382,1.7638,1.7638,99700001.0
2005-09-30 22:14:00,1.7638,1.7638,1.7638,1.7638,54300002.0
2005-09-30 22:15:00,1.76381,1.76381,1.76343,1.76355,321500004.0
2005-09-30 22:16:00,1.76356,1.76365,1.76353,1.7636,352100002.0
2005-09-30 22:17:00,1.7636,1.76365,1.7635,1.76365,65000002.0
2005-09-30 22:18:00,1.76366,1.76375,1.76363,1.76365,120800000.0
2005-09-30 22:19:00,1.76363,1.76364,1.76352,1.76352,37000000.0
2005-09-30 22:20:00,1.7635,1.76357,1.7635,1.76356,78600000.0
2005-09-30 22:21:00,1.7636,1.7636,1.76353,1.76355,109900000.0
2005-09-30 22:22:00,1.76355,1.76365,1.76355,1.76355,137699999.0
2005-09-30 22:23:00,1.76362,1.76362,1.76348,1.76348,146899999.0
2005-09-30 22:24:00,1.7635,1.7636,1.76348,1.76355,55499998.0
2005-09-30 22:25:00,1.76358,1.7636,1.76355,1.76358,68100000.0
2005-09-30 22:26:00,1.7636,1.76365,1.7636,1.76365,48200001.0
2005-09-30 22:27:00,1.7636,1.76365,1.76353,1.7636,46499999.0
2005-09-30 22:28:00,1.7637,1.76379,1.7637,1.76371,117400001.0
2005-09-30 22:29:00,1.76353,1.76366,1.76346,1.76362,177600000.0
2005-09-30 22:30:00,1.7637,1.7638,1.76367,1.76367,99400000.0
2005-09-30 22:31:00,1.76363,1.76363,1.76349,1.76363,93100000.0
2005-09-30 22:32:00,1.7636,1.76361,1.7633,1.76361,249800001.0
2005-09-30 22:33:00,1.76366,1.76377,1.76366,1.76367,190599999.0
2005-09-30 22:34:00,1.76367,1.7638,1.76366,1.76369,134000002.0
2005-09-30 22:35:00,1.76377,1.7639,1.76377,1.7638,22400000.0
2005-09-30 22:36:00,1.76378,1.76388,1.76378,1.76383,66400000.0
2005-09-30 22:37:00,1.76391,1.76391,1.76372,1.76372,48300000.0
2005-09-30 22:38:00,1.76369,1.76369,1.76358,1.76367,40700000.0
2005-09-30 22:39:00,1.76369,1.76375,1.76363,1.76375,72500002.0
2005-09-30 22:40:00,1.7638,1.76391,1.76363,1.76384,79400000.0
2005-09-30 22:41:00,1.7638,1.76383,1.76375,1.76379,76899999.0
2005-09-30 22:42:00,1.7637,1.76383,1.76366,1.76383,107600000.0
2005-09-30 22:43:00,1.76377,1.7638,1.76372,1.76377,91399998.0
2005-09-30 22:44:00,1.76385,1.76385,1.76377,1.76383,93700001.0
2005-09-30 22:45:00,1.76383,1.76385,1.7638,1.76385,98200000.0
2005-09-30 22:46:00,1.76383,1.76394,1.76382,1.76392,74000001.0
2005-09-30 22:47:00,1.7639,1.76391,1.76387,1.76391,82400000.0
2005-09-30 22:48:00,1.76392,1.76397,1.76384,1.76384,38599999.0
2005-09-30 22:49:00,1.76377,1.76377,1.76347,1.76347,17200000.0
2005-09-30 22:50:00,1.76352,1.76374,1.76352,1.76368,52800001.0
2005-09-30 22:51:00,1.76362,1.76363,1.76362,1.76363,11600000.0
2005-09-30 22:52:00,1.76374,1.76386,1.76362,1.76386,87900000.0
2005-09-30 22:53:00,1.76388,1.76392,1.76351,1.76392,37000000.0
2005-09-30 22:54:00,1.76402,1.76402,1.76395,1.76395,103400002.0
2005-09-30 22:55:00,1.76395,1.764,1.76395,1.764,19500000.0
2005-09-30 22:56:00,1.76393,1.76393,1.76383,1.76388,81599999.0
2005-09-30 22:57:00,1.76397,1.76407,1.76387,1.76407,51300000.0
2005-09-30 22:58:00,1.76409,1.76409,1.76397,1.76404,54600000.0
2005-09-30 22:59:00,1.76405,1.7641,1.764,1.76405,106099999.0
2005-10-03 00:00:00,1.762,1.762,1.7616,1.7616,61799999.0
2005-10-03 00:01:00,1.762,1.762,1.7616,1.7616,61799999.0
2005-10-03 00:05:00,1.7616,1.7616,1.7616,1.7616,61799999.0
2005-10-03 00:06:00,1.7616,1.7616,1.7616,1.7616,61799999.0
2005-10-03 00:07:00,1.7616,1.762,1.7616,1.7618,61799999.0
2005-10-03 00:08:00,1.7616,1.7618,1.7616,1.7618,61799999.0
2005-10-03 00:09:00,1.7616,1.7624,1.7616,1.7622,61799999.0
2005-10-03 00:10:00,1.762,1.7622,1.762,1.762,61799999.0
2005-10-03 00:11:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:13:00,1.762,1.7622,1.762,1.7622,61799999.0
2005-10-03 00:14:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:15:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:20:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:21:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 00:25:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 00:26:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 00:33:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:40:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 00:46:00,1.762,1.762,1.7618,1.7618,61799999.0
2005-10-03 00:53:00,1.762,1.762,1.7618,1.7618,61799999.0
2005-10-03 00:54:00,1.7618,1.762,1.7618,1.7618,61799999.0
2005-10-03 00:57:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 01:00:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:02:00,1.7622,1.7624,1.7618,1.7622,61799999.0
2005-10-03 01:04:00,1.7622,1.7622,1.7622,1.7622,61799999.0
2005-10-03 01:06:00,1.7622,1.7622,1.7622,1.7622,61799999.0
2005-10-03 01:07:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:08:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 01:09:00,1.762,1.762,1.7618,1.7618,61799999.0
2005-10-03 01:10:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:11:00,1.7618,1.762,1.7618,1.762,61799999.0
2005-10-03 01:13:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:14:00,1.7616,1.7616,1.7616,1.7616,61799999.0
2005-10-03 01:15:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:17:00,1.7616,1.7618,1.7616,1.7618,61799999.0
2005-10-03 01:18:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:20:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:21:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 01:22:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:25:00,1.762,1.762,1.7618,1.7618,61799999.0
2005-10-03 01:26:00,1.762,1.762,1.7618,1.7618,61799999.0
2005-10-03 01:36:00,1.7616,1.7616,1.7616,1.7616,61799999.0
2005-10-03 01:40:00,1.7616,1.7616,1.7616,1.7616,61799999.0
2005-10-03 01:43:00,1.7614,1.7614,1.7614,1.7614,61799999.0
2005-10-03 01:44:00,1.7616,1.7618,1.7616,1.7616,61799999.0
2005-10-03 01:45:00,1.7618,1.7622,1.7618,1.7622,61799999.0
2005-10-03 01:46:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:47:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:49:00,1.762,1.762,1.762,1.762,61799999.0
2005-10-03 01:50:00,1.762,1.762,1.7618,1.7618,61799999.0
2005-10-03 01:51:00,1.762,1.762,1.7618,1.7618,61799999.0
2005-10-03 01:52:00,1.7616,1.7618,1.7616,1.7618,61799999.0
2005-10-03 01:53:00,1.7618,1.7618,1.7618,1.7618,61799999.0
2005-10-03 01:54:00,1.7616,1.7618,1.7616,1.7618,61799999.0
2005-10-03 01:55:00,1.7618,1.7624,1.7618,1.7624,61799999.0
2005-10-03 01:56:00,1.7622,1.7626,1.7622,1.7626,61799999.0
2005-10-03 01:57:00,1.7626,1.7626,1.7624,1.7624,61799999.0
2005-10-03 01:58:00,1.7622,1.7622,1.7622,1.7622,61799999.0
2005-10-03 01:59:00,1.7622,1.7622,1.7622,1.7622,61799999.0
2005-10-03 02:00:00,1.76206,1.76231,1.76206,1.76231,61799999.0
2005-10-03 02:01:00,1.7623,1.76239,1.7623,1.76238,116100001.0
2005-10-03 02:02:00,1.76255,1.76308,1.76255,1.76308,39100000.0
2005-10-03 02:03:00,1.76303,1.76303,1.76281,1.76302,58000000.0
2005-10-03 02:04:00,1.76286,1.76286,1.7625,1.7625,43300001.0
2005-10-03 02:05:00,1.76235,1.76241,1.76228,1.76229,35300000.0
2005-10-03 02:06:00,1.76223,1.76229,1.76212,1.76227,85600000.0
2005-10-03 02:07:00,1.76202,1.76202,1.76164,1.76173,78200002.0
2005-10-03 02:08:00,1.76171,1.76171,1.76153,1.76153,32100000.0
2005-10-03 02:09:00,1.76158,1.76158,1.76135,1.76153,92199999.0
2005-10-03 02:10:00,1.76155,1.76155,1.76147,1.7615,62400000.0
2005-10-03 02:11:00,1.76156,1.76156,1.76136,1.76145,102400002.0
2005-10-03 02:12:00,1.76146,1.76166,1.76146,1.76153,48800000.0
2005-10-03 02:13:00,1.76158,1.76161,1.76134,1.76134,55500000.0
2005-10-03 02:14:00,1.76142,1.76145,1.7612,1.76139,67600001.0
2005-10-03 02:15:00,1.76162,1.76162,1.76149,1.76162,14200000.0
2005-10-03 02:16:00,1.7616,1.7616,1.76127,1.76127,44300000.0
2005-10-03 02:17:00,1.7613,1.76139,1.7613,1.76132,30800000.0
2005-10-03 02:18:00,1.76122,1.76122,1.76097,1.76109,89100001.0
2005-10-03 02:19:00,1.76102,1.7611,1.76097,1.76099,52600000.0
2005-10-03 02:20:00,1.76093,1.76106,1.76084,1.76105,64000000.0
2005-10-03 02:21:00,1.76095,1.76095,1.76084,1.76093,54900000.0
2005-10-03 02:22:00,1.76073,1.76083,1.76069,1.7607,52800000.0
2005-10-03 02:23:00,1.76076,1.76086,1.76075,1.76075,26300000.0
2005-10-03 02:24:00,1.76072,1.76078,1.76057,1.76057,35100000.0
2005-10-03 02:25:00,1.76043,1.76058,1.76043,1.76055,28199999.0
2005-10-03 02:26:00,1.7606,1.76065,1.76047,1.7606,54000000.0
2005-10-03 02:27:00,1.76053,1.76056,1.76045,1.76055,78399998.0
2005-10-03 02:28:00,1.76056,1.76056,1.76032,1.76032,62700000.0
2005-10-03 02:29:00,1.76034,1.76035,1.76021,1.76021,20800000.0
2005-10-03 02:30:00,1.76004,1.76004,1.75991,1.75997,14800000.0
2005-10-03 02:31:00,1.75978,1.75978,1.75932,1.75932,46800000.0
2005-10-03 02:32:00,1.75922,1.75922,1.75859,1.75859,47400001.0
2005-10-03 02:33:00,1.7584,1.7584,1.75798,1.75798,23400000.0
2005-10-03 02:34:00,1.75778,1.75778,1.75759,1.75766,55000000.0
2005-10-03 02:35:00,1.75761,1.75793,1.75758,1.75793,44470000.0
2005-10-03 02:36:00,1.75793,1.75812,1.75782,1.75797,93300001.0
2005-10-03 02:37:00,1.75783,1.75804,1.75783,1.75804,76800000.0
2005-10-03 02:38:00,1.75808,1.75817,1.75803,1.75817,85399999.0
2005-10-03 02:39:00,1.75813,1.75826,1.75791,1.75826,88900001.0
2005-10-03 02:40:00,1.75823,1.75847,1.75823,1.75843,47100001.0
2005-10-03 02:41:00,1.75837,1.75839,1.75831,1.75831,61200001.0
2005-10-03 02:42:00,1.75823,1.75828,1.75808,1.75828,91000001.0
2005-10-03 02:43:00,1.75825,1.75828,1.75812,1.75826,48700002.0
2005-10-03 02:44:00,1.75822,1.75833,1.75818,1.75833,92569999.0
2005-10-03 02:45:00,1.75832,1.75834,1.75819,1.75819,17500000.0
2005-10-03 02:46:00,1.75822,1.75845,1.75822,1.75838,32300000.0
2005-10-03 02:47:00,1.7582,1.7582,1.75789,1.7579,53800000.0
2005-10-03 02:48:00,1.75799,1.75799,1.75782,1.75782,25700000.0
2005-10-03 02:49:00,1.75775,1.75775,1.75741,1.7575,86600000.0
2005-10-03 02:50:00,1.75758,1.75767,1.75758,1.75767,16100000.0
2005-10-03 02:51:00,1.75764,1.75773,1.75757,1.75773,56800000.0
2005-10-03 02:52:00,1.75773,1.75775,1.75769,1.75769,33200000.0
2005-10-03 02:53:00,1.75773,1.75796,1.75755,1.75796,66000001.0
2005-10-03 02:54:00,1.75817,1.75817,1.75783,1.75792,134400000.0
2005-10-03 02:55:00,1.758,1.75819,1.75793,1.75793,55100000.0
2005-10-03 02:56:00,1.75796,1.75805,1.75784,1.75805,60700000.0
2005-10-03 02:57:00,1.7581,1.7581,1.75788,1.75788,98700000.0
2005-10-03 02:58:00,1.75801,1.75812,1.75785,1.75812,40100000.0
2005-10-03 02:59:00,1.75825,1.7584,1.75825,1.75829,66599999.0
2005-10-03 03:00:00,1.7583,1.75832,1.75825,1.75828,67799999.0
2005-10-03 03:01:00,1.75828,1.75835,1.75817,1.75818,27700000.0
2005-10-03 03:02:00,1.75805,1.75805,1.75798,1.75804,42500000.0
2005-10-03 03:03:00,1.75821,1.75821,1.75777,1.75777,32300000.0
2005-10-03 03:04:00,1.75771,1.75771,1.7573,1.7573,43299999.0
2005-10-03 03:05:00,1.75722,1.75755,1.75722,1.75755,88199998.0
2005-10-03 03:06:00,1.7575,1.7575,1.75685,1.75685,100300001.0
2005-10-03 03:07:00,1.75678,1.75703,1.75675,1.75699,63899998.0
2005-10-03 03:08:00,1.75707,1.75736,1.75707,1.75735,48900000.0
2005-10-03 03:09:00,1.75722,1.75722,1.75687,1.75701,34400000.0
2005-10-03 03:10:00,1.75695,1.75695,1.75673,1.75685,83699999.0
2005-10-03 03:11:00,1.75695,1.75712,1.75675,1.75675,48500001.0
2005-10-03 03:12:00,1.75659,1.75667,1.7565,1.75658,43600000.0
2005-10-03 03:13:00,1.75671,1.75686,1.75671,1.75686,82400000.0
2005-10-03 03:14:00,1.75693,1.75726,1.75691,1.75717,74099999.0
2005-10-03 03:15:00,1.75725,1.75733,1.75709,1.75733,64100001.0
2005-10-03 03:16:00,1.75747,1.7575,1.75712,1.75712,33700000.0
2005-10-03 03:17:00,1.75698,1.75704,1.7565,1.7565,54200000.0
2005-10-03 03:18:00,1.75618,1.75618,1.75597,1.75606,37100000.0
2005-10-03 03:19:00,1.75601,1.75601,1.75587,1.75587,18300000.0
2005-10-03 03:20:00,1.75589,1.75627,1.75589,1.75602,44399999.0
2005-10-03 03:21:00,1.75599,1.75607,1.75593,1.75605,41099999.0
2005-10-03 03:22:00,1.75607,1.75607,1.75595,1.75595,27500001.0
2005-10-03 03:23:00,1.75604,1.75604,1.75598,1.756,28500000.0
2005-10-03 03:24:00,1.756,1.75603,1.75588,1.75592,77600000.0
2005-10-03 03:25:00,1.75596,1.75608,1.75596,1.75603,27000000.0
2005-10-03 03:26:00,1.756,1.75611,1.756,1.75606,63300000.0
2005-10-03 03:27:00,1.75603,1.75603,1.75572,1.75603,65500000.0
2005-10-03 03:28:00,1.75623,1.75659,1.75623,1.75658,66800000.0
2005-10-03 03:29:00,1.75646,1.75646,1.75636,1.75644,43100000.0
2005-10-03 03:30:00,1.75626,1.75626,1.75609,1.75609,7200000.0
2005-10-03 03:31:00,1.75597,1.7561,1.75597,1.75602,29700000.0
2005-10-03 03:32:00,1.75615,1.75628,1.756,1.75613,68700000.0
2005-10-03 03:33:00,1.75606,1.75618,1.75606,1.75609,115199999.0
2005-10-03 03:34:00,1.75605,1.75605,1.75595,1.75595,113099998.0
2005-10-03 03:35:00,1.75596,1.75596,1.75594,1.75594,50799998.0
2005-10-03 03:36:00,1.75589,1.75602,1.75589,1.7559,79600000.0
2005-10-03 03:37:00,1.75588,1.756,1.75588,1.7559,30100000.0
2005-10-03 03:38:00,1.75592,1.75598,1.75568,1.75568,40900000.0
2005-10-03 03:39:00,1.75563,1.75563,1.75551,1.75551,78399998.0
2005-10-03 03:40:00,1.75558,1.75565,1.75545,1.75556,100100000.0
2005-10-03 03:41:00,1.75537,1.75537,1.75515,1.75522,31700000.0
2005-10-03 03:42:00,1.75526,1.75541,1.75526,1.75532,84200000.0
2005-10-03 03:43:00,1.75527,1.75527,1.75501,1.75514,65500000.0
2005-10-03 03:44:00,1.75517,1.75523,1.75517,1.75523,21800000.0
2005-10-03 03:45:00,1.7553,1.7554,1.7553,1.75537,59299999.0
2005-10-03 03:46:00,1.7553,1.75537,1.75525,1.75525,35100001.0
2005-10-03 03:47:00,1.75529,1.75534,1.75523,1.75527,74000001.0
2005-10-03 03:48:00,1.75521,1.75531,1.75519,1.75525,75100000.0
2005-10-03 03:49:00,1.7552,1.7553,1.75511,1.75525,77700001.0
2005-10-03 03:50:00,1.75524,1.75524,1.75524,1.75524,16200000.0
2005-10-03 03:51:00,1.75514,1.75514,1.75441,1.75445,62300000.0
2005-10-03 03:52:00,1.75447,1.75448,1.75435,1.7544,40700000.0
2005-10-03 03:53:00,1.75447,1.75455,1.75442,1.75455,117500002.0
2005-10-03 03:54:00,1.75452,1.75452,1.75437,1.75437,74499999.0
2005-10-03 03:55:00,1.7543,1.7543,1.75413,1.75417,42600000.0
2005-10-03 03:56:00,1.75418,1.75432,1.75411,1.75432,55899998.0
2005-10-03 03:57:00,1.75424,1.75424,1.75411,1.75411,45000000.0
2005-10-03 03:58:00,1.75406,1.75407,1.75395,1.75406,66300000.0
2005-10-03 03:59:00,1.75398,1.75398,1.75393,1.75393,29900000.0
2005-10-03 04:00:00,1.75387,1.75398,1.75372,1.75372,32100000.0
2005-10-03 04:01:00,1.75366,1.75374,1.75366,1.75372,47300000.0
2005-10-03 04:02:00,1.7537,1.7537,1.75355,1.75368,68499999.0
2005-10-03 04:03:00,1.75366,1.75366,1.75354,1.7536,50299999.0
2005-10-03 04:04:00,1.75365,1.75386,1.75365,1.7538,49100000.0
2005-10-03 04:05:00,1.75393,1.75423,1.75393,1.754,62300000.0
2005-10-03 04:06:00,1.7539,1.75409,1.7539,1.75402,82199999.0
2005-10-03 04:07:00,1.75405,1.75418,1.75402,1.75402,43200000.0
2005-10-03 04:08:00,1.75414,1.75418,1.75398,1.754,79699999.0
2005-10-03 04:09:00,1.75392,1.75392,1.75372,1.75372,58300001.0
2005-10-03 04:10:00,1.75361,1.75364,1.75361,1.75364,10700000.0
2005-10-03 04:11:00,1.75365,1.75365,1.7536,1.7536,59900000.0
2005-10-03 04:12:00,1.75348,1.75348,1.75321,1.75321,86900000.0
2005-10-03 04:13:00,1.75324,1.75324,1.75312,1.75313,79600001.0
2005-10-03 04:14:00,1.75311,1.75311,1.75258,1.75258,79799999.0
2005-10-03 04:15:00,1.75269,1.75273,1.75252,1.75252,110600001.0
2005-10-03 04:16:00,1.75238,1.75246,1.75231,1.75246,64400000.0
2005-10-03 04:17:00,1.75256,1.75275,1.75256,1.75275,50000001.0
2005-10-03 04:18:00,1.75285,1.75296,1.75267,1.75271,60100000.0
2005-10-03 04:19:00,1.75261,1.75261,1.75238,1.75238,41900001.0
2005-10-03 04:20:00,1.75244,1.75266,1.75244,1.75266,43200000.0
2005-10-03 04:21:00,1.75277,1.75284,1.75277,1.75284,50900000.0
2005-10-03 04:22:00,1.75282,1.75305,1.75282,1.75299,55500000.0
2005-10-03 04:23:00,1.7529,1.7529,1.75275,1.75275,18500000.0
2005-10-03 04:24:00,1.75274,1.7529,1.75273,1.75288,87000000.0
2005-10-03 04:25:00,1.7529,1.7529,1.7529,1.7529,3500000.0
2005-10-03 04:26:00,1.75302,1.75316,1.753,1.75316,76100000.0
2005-10-03 04:27:00,1.7533,1.7534,1.75328,1.75329,60300001.0
2005-10-03 04:28:00,1.75318,1.75326,1.75309,1.75309,126499999.0
2005-10-03 04:29:00,1.75309,1.7532,1.75309,1.75317,74699999.0
2005-10-03 04:30:00,1.75308,1.75308,1.75297,1.75298,53700000.0
2005-10-03 04:31:00,1.75309,1.75318,1.75309,1.75317,35500001.0
2005-10-03 04:32:00,1.75333,1.75357,1.75333,1.75357,8800000.0
2005-10-03 04:33:00,1.75367,1.7537,1.75343,1.75343,19800000.0
2005-10-03 04:34:00,1.75348,1.75351,1.75338,1.75349,86000000.0
2005-10-03 04:35:00,1.75337,1.75349,1.75337,1.75347,25170000.0
2005-10-03 04:36:00,1.75327,1.75339,1.7531,1.75339,87399998.0
2005-10-03 04:37:00,1.75335,1.75335,1.75304,1.7531,85500000.0
2005-10-03 04:38:00,1.75307,1.75338,1.75305,1.75338,79399999.0
2005-10-03 04:39:00,1.75345,1.75345,1.7534,1.7534,3900000.0
2005-10-03 04:40:00,1.75328,1.75328,1.75321,1.75321,121299997.0
2005-10-03 04:41:00,1.75328,1.75337,1.75328,1.75337,15700000.0
2005-10-03 04:42:00,1.75348,1.75363,1.75348,1.75356,53200000.0
2005-10-03 04:43:00,1.75355,1.75366,1.75355,1.75365,93899998.0
2005-10-03 04:44:00,1.75361,1.75366,1.75343,1.75344,45000000.0
2005-10-03 04:45:00,1.75346,1.75346,1.75339,1.75339,3800000.0
2005-10-03 04:46:00,1.75345,1.75345,1.7534,1.7534,4700000.0
2005-10-03 04:47:00,1.75345,1.75386,1.75345,1.75347,63800001.0
2005-10-03 04:48:00,1.75347,1.75352,1.75347,1.75352,17800001.0
2005-10-03 04:49:00,1.75348,1.75355,1.75348,1.75355,34899999.0
2005-10-03 04:50:00,1.7536,1.75367,1.7536,1.7536,6000000.0
2005-10-03 04:51:00,1.75385,1.75421,1.75385,1.75421,47100001.0
2005-10-03 04:52:00,1.75436,1.75475,1.75436,1.75475,49000000.0
2005-10-03 04:53:00,1.75498,1.75519,1.75498,1.75498,34300000.0
2005-10-03 04:54:00,1.75491,1.75492,1.75482,1.75492,34800000.0
2005-10-03 04:55:00,1.75495,1.75495,1.75483,1.75483,23270000.0
2005-10-03 04:56:00,1.75485,1.75485,1.75478,1.7548,35200000.0
2005-10-03 04:57:00,1.7548,1.7548,1.7545,1.7545,72099999.0
2005-10-03 04:58:00,1.75435,1.75447,1.75435,1.7544,71300000.0
2005-10-03 04:59:00,1.75454,1.75458,1.75454,1.75458,7500000.0
2005-10-03 05:00:00,1.75472,1.75472,1.75461,1.75461,36800000.0
2005-10-03 05:01:00,1.75448,1.75452,1.75448,1.75452,7900000.0
2005-10-03 05:02:00,1.75452,1.75452,1.75451,1.75451,19900000.0
2005-10-03 05:03:00,1.75455,1.75464,1.7545,1.75464,25900000.0
2005-10-03 05:04:00,1.75479,1.75494,1.75479,1.75494,31600000.0
2005-10-03 05:05:00,1.75497,1.75497,1.75493,1.75493,18600000.0
2005-10-03 05:06:00,1.75479,1.75489,1.75473,1.7548,52000000.0
2005-10-03 05:07:00,1.75477,1.75478,1.75467,1.75478,59800002.0
2005-10-03 05:08:00,1.75477,1.75477,1.75473,1.75473,13200000.0
2005-10-03 05:09:00,1.75481,1.75481,1.75472,1.75472,16900000.0
2005-10-03 05:10:00,1.75473,1.75481,1.75468,1.75481,76400000.0
2005-10-03 05:11:00,1.75485,1.75486,1.75477,1.75485,24300000.0
2005-10-03 05:12:00,1.75491,1.75491,1.75489,1.75489,32899999.0
2005-10-03 05:13:00,1.7548,1.75485,1.7548,1.7548,16400000.0
2005-10-03 05:14:00,1.75483,1.75506,1.75483,1.75505,87100000.0
2005-10-03 05:15:00,1.75516,1.75521,1.75513,1.75518,66800000.0
2005-10-03 05:16:00,1.75517,1.75525,1.75515,1.7552,29000000.0
2005-10-03 05:17:00,1.75527,1.75527,1.75518,1.75518,62300002.0
2005-10-03 05:18:00,1.75481,1.75512,1.75481,1.75512,39800000.0
2005-10-03 05:19:00,1.7552,1.75525,1.7552,1.75523,48600000.0
2005-10-03 05:20:00,1.75517,1.75525,1.75517,1.7552,66500000.0
2005-10-03 05:21:00,1.7552,1.75532,1.7552,1.75527,44700000.0
2005-10-03 05:22:00,1.7553,1.7553,1.75509,1.75509,62800000.0
2005-10-03 05:23:00,1.75511,1.75518,1.75504,1.75504,75299999.0
2005-10-03 05:24:00,1.75493,1.75497,1.75484,1.75487,51100000.0
2005-10-03 05:25:00,1.75486,1.755,1.75475,1.7548,103200002.0
2005-10-03 05:26:00,1.7549,1.75495,1.75488,1.75492,77799999.0
2005-10-03 05:27:00,1.75464,1.75504,1.75464,1.75498,68500000.0
2005-10-03 05:28:00,1.75495,1.75495,1.75487,1.75487,80299998.0
2005-10-03 05:29:00,1.75488,1.75488,1.7548,1.75483,38199999.0
2005-10-03 05:30:00,1.7548,1.75485,1.7548,1.75485,35700000.0
2005-10-03 05:31:00,1.75476,1.75476,1.7546,1.7546,24599999.0
2005-10-03 05:32:00,1.7546,1.7546,1.75457,1.7546,24700000.0
2005-10-03 05:33:00,1.75467,1.75473,1.75465,1.75465,33700000.0
2005-10-03 05:34:00,1.75463,1.75465,1.75435,1.75465,91200000.0
2005-10-03 05:35:00,1.7546,1.75465,1.7546,1.75465,7200000.0
2005-10-03 05:36:00,1.7546,1.75465,1.7546,1.75465,63899999.0
2005-10-03 05:37:00,1.75457,1.7546,1.75455,1.75455,23400000.0
2005-10-03 05:38:00,1.75466,1.75468,1.75454,1.75454,43000000.0
2005-10-03 05:39:00,1.7544,1.7544,1.75397,1.75411,78799998.0
2005-10-03 05:40:00,1.75425,1.75428,1.7541,1.75428,112000000.0
2005-10-03 05:41:00,1.75428,1.7546,1.75428,1.7546,44899999.0
2005-10-03 05:42:00,1.75468,1.75468,1.75459,1.75459,21200000.0
2005-10-03 05:43:00,1.75468,1.75468,1.75452,1.7546,114100000.0
2005-10-03 05:44:00,1.75465,1.75465,1.75458,1.75458,32600000.0
2005-10-03 05:45:00,1.75469,1.75478,1.75469,1.75471,86100000.0
2005-10-03 05:46:00,1.75465,1.7547,1.75465,1.7547,2300000.0
2005-10-03 05:47:00,1.75471,1.75483,1.75471,1.75483,41300000.0
2005-10-03 05:48:00,1.75482,1.75483,1.75474,1.75483,66200000.0
2005-10-03 05:49:00,1.75475,1.75487,1.75475,1.75487,43200001.0
2005-10-03 05:50:00,1.75497,1.75523,1.75497,1.75523,23299999.0
2005-10-03 05:51:00,1.75526,1.75527,1.7552,1.7552,25400000.0
2005-10-03 05:52:00,1.75508,1.75529,1.75508,1.75525,60899999.0
2005-10-03 05:53:00,1.75518,1.75521,1.75511,1.75521,47600000.0
2005-10-03 05:54:00,1.75523,1.75524,1.75503,1.75516,39000000.0
2005-10-03 05:55:00,1.75512,1.75537,1.75512,1.75535,44500000.0
2005-10-03 05:56:00,1.75537,1.75545,1.75537,1.7554,29300000.0
2005-10-03 05:57:00,1.7554,1.75541,1.75527,1.75541,22600000.0
2005-10-03 05:58:00,1.75548,1.75557,1.75542,1.75557,47400001.0
2005-10-03 05:59:00,1.75559,1.75575,1.75558,1.75575,98400000.0
2005-10-03 06:00:00,1.75585,1.75585,1.75568,1.75582,79100000.0
2005-10-03 06:01:00,1.75595,1.75595,1.75588,1.75588,29799999.0
2005-10-03 06:02:00,1.75588,1.75603,1.75583,1.75601,46300000.0
2005-10-03 06:03:00,1.75624,1.75629,1.75602,1.75626,57100001.0
2005-10-03 06:04:00,1.75675,1.75727,1.75675,1.75727,16200000.0
2005-10-03 06:05:00,1.75745,1.75755,1.75725,1.75755,95399999.0
2005-10-03 06:06:00,1.7577,1.75771,1.75747,1.75747,27600000.0
2005-10-03 06:07:00,1.75738,1.75741,1.75713,1.75713,44300000.0
2005-10-03 06:08:00,1.75715,1.75715,1.7571,1.7571,85899998.0
2005-10-03 06:09:00,1.75712,1.7572,1.75711,1.75711,107500001.0
2005-10-03 06:10:00,1.75705,1.75719,1.75695,1.75719,33900001.0
2005-10-03 06:11:00,1.75725,1.75725,1.7572,1.7572,97699997.0
2005-10-03 06:12:00,1.75735,1.75754,1.75735,1.7575,60500001.0
2005-10-03 06:13:00,1.75746,1.75746,1.75718,1.75722,98499997.0
2005-10-03 06:14:00,1.75718,1.75724,1.75704,1.75724,79499999.0
2005-10-03 06:15:00,1.75725,1.75725,1.75713,1.75725,108099999.0
2005-10-03 06:16:00,1.75722,1.75734,1.75717,1.75717,99500000.0
2005-10-03 06:17:00,1.75717,1.7572,1.7571,1.75712,45200000.0
2005-10-03 06:18:00,1.75712,1.75712,1.75703,1.75712,29100000.0
2005-10-03 06:19:00,1.75718,1.75718,1.75715,1.75716,4900000.0
2005-10-03 06:20:00,1.75718,1.75727,1.75713,1.75727,65100000.0
2005-10-03 06:21:00,1.75732,1.75743,1.75732,1.7574,57500000.0
2005-10-03 06:22:00,1.75725,1.75726,1.75716,1.75726,94999999.0
2005-10-03 06:23:00,1.75731,1.75731,1.75723,1.7573,26500000.0
2005-10-03 06:24:00,1.75735,1.7574,1.75726,1.7574,75300000.0
2005-10-03 06:25:00,1.75751,1.75751,1.75742,1.75746,38199999.0
2005-10-03 06:26:00,1.75747,1.75755,1.75747,1.75755,28800000.0
2005-10-03 06:27:00,1.75752,1.75783,1.75752,1.75783,31299999.0
2005-10-03 06:28:00,1.75789,1.75821,1.75789,1.75821,51200000.0
2005-10-03 06:29:00,1.75798,1.75817,1.75794,1.75817,76399999.0
2005-10-03 06:30:00,1.75808,1.75808,1.75792,1.75798,29300000.0
2005-10-03 06:31:00,1.75783,1.75785,1.75779,1.75785,80500000.0
2005-10-03 06:32:00,1.75785,1.75785,1.75768,1.75772,73600000.0
2005-10-03 06:33:00,1.7577,1.75771,1.75764,1.75768,58000000.0
2005-10-03 06:34:00,1.75767,1.75779,1.75754,1.7576,60600000.0
2005-10-03 06:35:00,1.75762,1.75768,1.75756,1.75756,105199999.0
2005-10-03 06:36:00,1.75763,1.75771,1.75762,1.75762,53000000.0
2005-10-03 06:37:00,1.75764,1.75766,1.75764,1.75766,17500000.0
2005-10-03 06:38:00,1.7577,1.75771,1.75758,1.75771,66500001.0
2005-10-03 06:39:00,1.7578,1.75785,1.75772,1.75776,66270001.0
2005-10-03 06:40:00,1.75776,1.75776,1.75766,1.75773,49300000.0
2005-10-03 06:41:00,1.75777,1.75791,1.75772,1.75791,93000000.0
2005-10-03 06:42:00,1.75792,1.75792,1.7578,1.75792,49200000.0
2005-10-03 06:43:00,1.75795,1.75795,1.7579,1.7579,23200000.0
2005-10-03 06:44:00,1.75788,1.75793,1.75783,1.75789,48800000.0
2005-10-03 06:45:00,1.75805,1.75806,1.75762,1.75762,71600000.0
2005-10-03 06:46:00,1.75763,1.75802,1.75751,1.75802,60500000.0
2005-10-03 06:47:00,1.75778,1.758,1.75776,1.75781,69299999.0
2005-10-03 06:48:00,1.758,1.75802,1.75787,1.75802,42400000.0
2005-10-03 06:49:00,1.75792,1.75792,1.75754,1.75754,76999999.0
2005-10-03 06:50:00,1.75762,1.75768,1.75735,1.75735,36600000.0
2005-10-03 06:51:00,1.75732,1.75747,1.75732,1.75747,38200000.0
2005-10-03 06:52:00,1.75746,1.75746,1.75711,1.75711,42200000.0
2005-10-03 06:53:00,1.75725,1.75733,1.75709,1.75722,116300000.0
2005-10-03 06:54:00,1.75727,1.75743,1.75725,1.75743,83500002.0
2005-10-03 06:55:00,1.75741,1.75741,1.75723,1.75723,25400000.0
2005-10-03 06:56:00,1.75715,1.75722,1.75713,1.75715,39600000.0
2005-10-03 06:57:00,1.7573,1.75738,1.7573,1.75738,24200000.0
2005-10-03 06:58:00,1.75742,1.75742,1.75738,1.75738,32700000.0
2005-10-03 06:59:00,1.75726,1.75726,1.75716,1.75716,28250000.0
2005-10-03 07:00:00,1.75736,1.75738,1.75723,1.75723,35400000.0
2005-10-03 07:01:00,1.75717,1.75732,1.75717,1.75726,29300000.0
2005-10-03 07:02:00,1.75726,1.75726,1.75722,1.75722,8400000.0
2005-10-03 07:03:00,1.7571,1.75714,1.757,1.757,86899999.0
2005-10-03 07:04:00,1.75711,1.75711,1.75704,1.75704,7100000.0
2005-10-03 07:05:00,1.75695,1.75703,1.75687,1.75687,84099999.0
2005-10-03 07:06:00,1.75694,1.75699,1.75682,1.75682,23400000.0
2005-10-03 07:07:00,1.75687,1.75687,1.7568,1.7568,23700000.0
2005-10-03 07:08:00,1.75687,1.75694,1.75685,1.75694,58699998.0
2005-10-03 07:09:00,1.7567,1.75673,1.75658,1.7567,28000000.0
2005-10-03 07:10:00,1.75698,1.75707,1.75698,1.75707,5300000.0
2005-10-03 07:11:00,1.75718,1.75727,1.75718,1.75727,44800000.0
2005-10-03 07:12:00,1.75735,1.75735,1.75728,1.75728,36200000.0
2005-10-03 07:13:00,1.7573,1.75741,1.7573,1.75735,77800001.0
2005-10-03 07:14:00,1.75723,1.75738,1.75723,1.7573,77399999.0
2005-10-03 07:15:00,1.75737,1.75752,1.75729,1.75752,59100001.0
2005-10-03 07:16:00,1.75727,1.75735,1.75696,1.75733,82499999.0
2005-10-03 07:17:00,1.75757,1.75765,1.75753,1.75765,35800000.0
2005-10-03 07:18:00,1.7577,1.75791,1.7577,1.75791,6800000.0
2005-10-03 07:19:00,1.75804,1.75811,1.75804,1.75804,13600000.0
2005-10-03 07:20:00,1.75809,1.75822,1.75807,1.75817,92200000.0
2005-10-03 07:21:00,1.75814,1.75827,1.75814,1.75824,47000000.0
2005-10-03 07:22:00,1.75816,1.75823,1.75815,1.75823,27900000.0
2005-10-03 07:23:00,1.7584,1.75845,1.7584,1.75845,7500000.0
2005-10-03 07:24:00,1.75856,1.75858,1.75832,1.75832,61000000.0
2005-10-03 07:25:00,1.75829,1.75838,1.7582,1.75836,59599999.0
2005-10-03 07:26:00,1.75841,1.75849,1.75841,1.75845,82400000.0
2005-10-03 07:27:00,1.75837,1.75846,1.75829,1.75829,85299999.0
2005-10-03 07:28:00,1.75832,1.75836,1.75832,1.75836,14400000.0
2005-10-03 07:29:00,1.75835,1.75838,1.75825,1.75825,6800000.0
2005-10-03 07:30:00,1.75829,1.75829,1.75826,1.75826,23800000.0
2005-10-03 07:31:00,1.7583,1.75841,1.75828,1.7584,46700001.0
2005-10-03 07:32:00,1.75833,1.75833,1.75821,1.75821,41700000.0
2005-10-03 07:33:00,1.75827,1.75842,1.75827,1.75842,45000001.0
2005-10-03 07:34:00,1.75836,1.75836,1.75819,1.75823,68800001.0
2005-10-03 07:35:00,1.75824,1.75825,1.75812,1.75818,57300000.0
2005-10-03 07:36:00,1.75828,1.7583,1.75823,1.75823,88499997.0
2005-10-03 07:37:00,1.75814,1.75814,1.75807,1.7581,49000000.0
2005-10-03 07:38:00,1.75801,1.75805,1.75801,1.75805,4000000.0
2005-10-03 07:39:00,1.75793,1.75801,1.75784,1.75784,76199999.0
2005-10-03 07:40:00,1.75793,1.75796,1.7578,1.75789,53200000.0
2005-10-03 07:41:00,1.75788,1.75799,1.75784,1.75784,65300001.0
2005-10-03 07:42:00,1.75791,1.75811,1.75791,1.75802,92699998.0
2005-10-03 07:43:00,1.75813,1.75813,1.75794,1.75807,94699998.0
2005-10-03 07:44:00,1.7581,1.75825,1.7581,1.75825,65600001.0
2005-10-03 07:45:00,1.75827,1.75832,1.75827,1.75828,30400000.0
2005-10-03 07:46:00,1.75833,1.75846,1.75833,1.75833,34999999.0
2005-10-03 07:47:00,1.75827,1.75835,1.7582,1.75835,37800000.0
2005-10-03 07:48:00,1.75833,1.75833,1.75819,1.75819,25100000.0
2005-10-03 07:49:00,1.75813,1.75826,1.75809,1.75821,25500000.0
2005-10-03 07:50:00,1.75823,1.75832,1.75821,1.75822,77799999.0
2005-10-03 07:51:00,1.75813,1.75813,1.75797,1.75797,17600000.0
2005-10-03 07:52:00,1.75798,1.75812,1.75798,1.75812,22100000.0
2005-10-03 07:53:00,1.758,1.758,1.75758,1.75765,57200000.0
2005-10-03 07:54:00,1.7577,1.75775,1.75755,1.75755,83799999.0
2005-10-03 07:55:00,1.75746,1.75746,1.75736,1.75738,19300000.0
2005-10-03 07:56:00,1.75743,1.75752,1.75733,1.75733,92700000.0
2005-10-03 07:57:00,1.75729,1.75729,1.75721,1.75721,33900000.0
2005-10-03 07:58:00,1.75703,1.7573,1.75703,1.7573,63100000.0
2005-10-03 07:59:00,1.75725,1.75737,1.75716,1.75736,82900001.0
2005-10-03 08:00:00,1.75739,1.75745,1.75729,1.7573,58400000.0
2005-10-03 08:01:00,1.75731,1.75731,1.75679,1.75679,113399999.0
2005-10-03 08:02:00,1.75673,1.75681,1.75669,1.75681,44399999.0
2005-10-03 08:03:00,1.7568,1.75699,1.7568,1.75684,47800001.0
2005-10-03 08:04:00,1.75678,1.7569,1.75663,1.7569,80500001.0
2005-10-03 08:05:00,1.75695,1.75701,1.75679,1.75701,97100001.0
2005-10-03 08:06:00,1.75706,1.75712,1.75706,1.75712,14000000.0
2005-10-03 08:07:00,1.75702,1.75721,1.75702,1.75718,54199999.0
2005-10-03 08:08:00,1.75719,1.75721,1.75712,1.75718,8800000.0
2005-10-03 08:09:00,1.75707,1.75709,1.757,1.75708,94000001.0
2005-10-03 08:10:00,1.757,1.75712,1.75698,1.75712,63099998.0
2005-10-03 08:11:00,1.75708,1.75713,1.75691,1.75713,57300001.0
2005-10-03 08:12:00,1.75717,1.7572,1.75703,1.75719,108999999.0
2005-10-03 08:13:00,1.75723,1.75741,1.75723,1.75736,31900000.0
2005-10-03 08:14:00,1.75743,1.75743,1.75729,1.75732,26099999.0
2005-10-03 08:15:00,1.75733,1.75736,1.7572,1.75732,61799999.0
2005-10-03 08:16:00,1.75729,1.75736,1.75725,1.75725,44700001.0
2005-10-03 08:17:00,1.75722,1.75732,1.75722,1.7573,49600001.0
2005-10-03 08:18:00,1.75725,1.75725,1.75715,1.75715,27700000.0
2005-10-03 08:19:00,1.75723,1.7575,1.75723,1.7575,59550000.0
2005-10-03 08:20:00,1.75753,1.75796,1.75746,1.75796,95100001.0
2005-10-03 08:21:00,1.75795,1.75797,1.75782,1.75789,104000000.0
2005-10-03 08:22:00,1.758,1.7582,1.75793,1.758,37500000.0
2005-10-03 08:23:00,1.75818,1.75822,1.75818,1.75822,12400000.0
2005-10-03 08:24:00,1.75821,1.75833,1.75814,1.75833,50699999.0
2005-10-03 08:25:00,1.75818,1.7583,1.75818,1.75827,33100000.0
2005-10-03 08:26:00,1.7582,1.7582,1.75801,1.75803,138400001.0
2005-10-03 08:27:00,1.75798,1.75798,1.75775,1.7578,54700000.0
2005-10-03 08:28:00,1.75771,1.75795,1.75771,1.7579,129999998.0
2005-10-03 08:29:00,1.7579,1.7579,1.7579,1.7579,6800000.0
2005-10-03 08:30:00,1.75795,1.75806,1.75794,1.75794,35300000.0
2005-10-03 08:31:00,1.75796,1.75819,1.75796,1.75815,78700001.0
2005-10-03 08:32:00,1.75802,1.75817,1.75802,1.75817,93400001.0
2005-10-03 08:33:00,1.75833,1.7589,1.75833,1.7589,47000000.0
2005-10-03 08:34:00,1.75892,1.7591,1.75888,1.75893,55646995.0
2005-10-03 08:35:00,1.75884,1.75884,1.75781,1.75781,42500000.0
2005-10-03 08:36:00,1.75747,1.75762,1.75734,1.75734,72499998.0
2005-10-03 08:37:00,1.75729,1.75734,1.7571,1.75727,85500000.0
2005-10-03 08:38:00,1.75754,1.75761,1.75754,1.75761,12600000.0
2005-10-03 08:39:00,1.75773,1.75773,1.75759,1.7576,40699999.0
2005-10-03 08:40:00,1.75759,1.75771,1.75753,1.75753,88900000.0
2005-10-03 08:41:00,1.75753,1.75753,1.75738,1.75741,110799996.0
2005-10-03 08:42:00,1.75755,1.75768,1.75745,1.75768,71100000.0
2005-10-03 08:43:00,1.75771,1.75771,1.75741,1.75741,53000000.0
2005-10-03 08:44:00,1.75749,1.75754,1.75744,1.75753,77300001.0
2005-10-03 08:45:00,1.7577,1.7577,1.75747,1.75747,53800000.0
2005-10-03 08:46:00,1.75742,1.75749,1.75737,1.75744,57600000.0
2005-10-03 08:47:00,1.75738,1.75738,1.7572,1.7572,27600000.0
2005-10-03 08:48:00,1.75716,1.75716,1.75665,1.75665,57600000.0
2005-10-03 08:49:00,1.7567,1.75677,1.75664,1.75677,34100000.0
2005-10-03 08:50:00,1.75674,1.75674,1.75657,1.75657,91000002.0
2005-10-03 08:51:00,1.75655,1.7568,1.75655,1.7568,48200000.0
2005-10-03 08:52:00,1.7569,1.75718,1.7569,1.75699,75399999.0
2005-10-03 08:53:00,1.75698,1.75706,1.75685,1.75698,98900001.0
2005-10-03 08:54:00,1.75698,1.75698,1.75692,1.75692,37700000.0
2005-10-03 08:55:00,1.75691,1.75694,1.75679,1.75679,43299999.0
2005-10-03 08:56:00,1.75675,1.75675,1.75665,1.75665,65100000.0
2005-10-03 08:57:00,1.75675,1.75677,1.75663,1.75677,71100002.0
2005-10-03 08:58:00,1.75685,1.75713,1.75685,1.75713,29600000.0
2005-10-03 08:59:00,1.7572,1.75731,1.75715,1.75731,68900001.0
2005-10-03 09:00:00,1.75735,1.75755,1.75735,1.75752,58500001.0
2005-10-03 09:01:00,1.75762,1.75763,1.75715,1.75715,65000001.0
2005-10-03 09:02:00,1.75712,1.75746,1.75712,1.75738,90199999.0
2005-10-03 09:03:00,1.75736,1.75746,1.75729,1.75737,87300002.0
2005-10-03 09:04:00,1.75735,1.75737,1.75718,1.75718,49100000.0
2005-10-03 09:05:00,1.7573,1.75743,1.75726,1.75726,80299999.0
2005-10-03 09:06:00,1.75711,1.75711,1.75695,1.75695,37099999.0
2005-10-03 09:07:00,1.75693,1.75716,1.75693,1.75704,95699998.0
2005-10-03 09:08:00,1.75704,1.75718,1.75688,1.75695,56499999.0
2005-10-03 09:09:00,1.75688,1.75688,1.75661,1.75663,45300000.0
2005-10-03 09:10:00,1.75672,1.75681,1.75672,1.75677,18000000.0
2005-10-03 09:11:00,1.75675,1.7569,1.75675,1.75676,27400000.0
2005-10-03 09:12:00,1.75689,1.757,1.75685,1.75689,81500002.0
2005-10-03 09:13:00,1.7567,1.7567,1.75634,1.75634,42700000.0
2005-10-03 09:14:00,1.75593,1.75593,1.75515,1.75545,16300000.0
2005-10-03 09:15:00,1.75528,1.75554,1.75521,1.75554,67300001.0
2005-10-03 09:16:00,1.7555,1.75567,1.7555,1.7555,61799999.0
2005-10-03 09:17:00,1.75552,1.75571,1.75551,1.75569,61200000.0
2005-10-03 09:18:00,1.7558,1.75607,1.7558,1.75601,70600000.0
2005-10-03 09:19:00,1.7561,1.75643,1.7561,1.75643,36200000.0
2005-10-03 09:20:00,1.75644,1.75644,1.75624,1.75633,32000000.0
2005-10-03 09:21:00,1.75631,1.75637,1.75623,1.7563,75599999.0
2005-10-03 09:22:00,1.7563,1.75631,1.75625,1.75628,41400001.0
2005-10-03 09:23:00,1.7564,1.75647,1.75636,1.75639,48200001.0
2005-10-03 09:24:00,1.75634,1.75637,1.75626,1.75637,45900000.0
2005-10-03 09:25:00,1.75631,1.75642,1.75631,1.75639,33500000.0
2005-10-03 09:26:00,1.7566,1.75665,1.7566,1.75665,29499999.0
2005-10-03 09:27:00,1.7569,1.75719,1.7569,1.75714,65100000.0
2005-10-03 09:28:00,1.75707,1.75707,1.75695,1.75695,31600000.0
2005-10-03 09:29:00,1.75706,1.75739,1.75706,1.75739,48400000.0
2005-10-03 09:30:00,1.75735,1.75743,1.75734,1.75738,42100000.0
2005-10-03 09:31:00,1.75728,1.75728,1.75707,1.75715,105500001.0
2005-10-03 09:32:00,1.75718,1.75729,1.75718,1.75722,22400000.0
2005-10-03 09:33:00,1.75723,1.75728,1.75712,1.75727,39100000.0
2005-10-03 09:34:00,1.75734,1.75743,1.75734,1.75743,64700001.0
2005-10-03 09:35:00,1.75749,1.75776,1.75749,1.75776,53100000.0
2005-10-03 09:36:00,1.75775,1.75827,1.75775,1.75825,128300000.0
2005-10-03 09:37:00,1.75822,1.7583,1.75784,1.75784,49300000.0
2005-10-03 09:38:00,1.75782,1.75785,1.7575,1.7575,29800000.0
2005-10-03 09:39:00,1.75736,1.75751,1.75724,1.75724,77600001.0
2005-10-03 09:40:00,1.75699,1.75699,1.75672,1.75676,54800000.0
2005-10-03 09:41:00,1.75647,1.75668,1.75627,1.75627,74300001.0
2005-10-03 09:42:00,1.75611,1.75611,1.75598,1.75611,26300000.0
2005-10-03 09:43:00,1.75598,1.75598,1.75576,1.75588,46400000.0
2005-10-03 09:44:00,1.75598,1.75621,1.75598,1.75611,169099999.0
2005-10-03 09:45:00,1.75606,1.75615,1.75603,1.75615,21000000.0
2005-10-03 09:46:00,1.75625,1.75625,1.75595,1.75599,29800000.0
2005-10-03 09:47:00,1.7559,1.75597,1.75586,1.75597,44700000.0
2005-10-03 09:48:00,1.75609,1.75621,1.75609,1.75618,64300000.0
2005-10-03 09:49:00,1.75628,1.7564,1.75628,1.75628,61800001.0
2005-10-03 09:50:00,1.75613,1.75613,1.75605,1.75605,8100000.0
2005-10-03 09:51:00,1.75597,1.75597,1.7555,1.7555,31700000.0
2005-10-03 09:52:00,1.75557,1.75565,1.75545,1.75557,65900000.0
2005-10-03 09:53:00,1.75565,1.75577,1.75565,1.75577,6400000.0
2005-10-03 09:54:00,1.75592,1.75609,1.75592,1.75605,69800000.0
2005-10-03 09:55:00,1.75605,1.7561,1.75592,1.75598,41200000.0
2005-10-03 09:56:00,1.75602,1.75616,1.75602,1.75616,48000000.0
2005-10-03 09:57:00,1.7561,1.7561,1.7559,1.75598,47799999.0
2005-10-03 09:58:00,1.75612,1.75617,1.75605,1.75605,30700000.0
2005-10-03 09:59:00,1.75607,1.75633,1.75607,1.75633,24400000.0
2005-10-03 10:00:00,1.75635,1.75646,1.75633,1.75633,28600000.0
2005-10-03 10:01:00,1.75644,1.75655,1.75635,1.75639,72600000.0
2005-10-03 10:02:00,1.7563,1.7563,1.75624,1.75626,53600002.0
2005-10-03 10:03:00,1.75628,1.75628,1.75609,1.7561,71500002.0
2005-10-03 10:04:00,1.75603,1.75623,1.75594,1.75623,90000000.0
2005-10-03 10:05:00,1.75628,1.75628,1.75618,1.75618,63699999.0
2005-10-03 10:06:00,1.75619,1.75629,1.7561,1.7561,41200000.0
2005-10-03 10:07:00,1.75627,1.75648,1.75627,1.75648,25600000.0
2005-10-03 10:08:00,1.75648,1.75648,1.75641,1.75648,47799999.0
2005-10-03 10:09:00,1.75653,1.75653,1.75642,1.75642,43500000.0
2005-10-03 10:10:00,1.75643,1.75665,1.75643,1.75665,88800001.0
2005-10-03 10:11:00,1.7566,1.7566,1.75644,1.75652,28300000.0
2005-10-03 10:12:00,1.75663,1.75663,1.75654,1.75657,79199998.0
2005-10-03 10:13:00,1.75652,1.75662,1.75652,1.75662,33800000.0
2005-10-03 10:14:00,1.75656,1.75665,1.75656,1.75658,75100000.0
2005-10-03 10:15:00,1.75655,1.75658,1.75648,1.75658,97900000.0
2005-10-03 10:16:00,1.75649,1.75649,1.75616,1.75616,47900001.0
2005-10-03 10:17:00,1.75613,1.7562,1.75592,1.75592,54699999.0
2005-10-03 10:18:00,1.75583,1.75583,1.75568,1.75583,79000001.0
2005-10-03 10:19:00,1.75578,1.75582,1.75574,1.75577,36000000.0
2005-10-03 10:20:00,1.75564,1.75564,1.75545,1.75545,75400000.0
2005-10-03 10:21:00,1.75542,1.75548,1.7553,1.7553,63100000.0
2005-10-03 10:22:00,1.75515,1.75519,1.75501,1.75513,34900000.0
2005-10-03 10:23:00,1.75513,1.75535,1.75513,1.75521,49800000.0
2005-10-03 10:24:00,1.75515,1.75515,1.75505,1.75505,24000000.0
2005-10-03 10:25:00,1.75498,1.75564,1.75496,1.75564,88300000.0
2005-10-03 10:26:00,1.75557,1.75557,1.75507,1.75515,47200000.0
2005-10-03 10:27:00,1.75511,1.75511,1.75492,1.75492,56900001.0
2005-10-03 10:28:00,1.75483,1.75483,1.75465,1.75475,39900000.0
2005-10-03 10:29:00,1.75466,1.75466,1.75424,1.75424,43200000.0
2005-10-03 10:30:00,1.75441,1.75494,1.75441,1.75484,48000000.0
2005-10-03 10:31:00,1.75458,1.75458,1.75403,1.75406,82000000.0
2005-10-03 10:32:00,1.75409,1.75468,1.75409,1.75468,21500000.0
2005-10-03 10:33:00,1.75485,1.75491,1.75471,1.75483,54900001.0
2005-10-03 10:34:00,1.75494,1.75522,1.75494,1.75518,55899999.0
2005-10-03 10:35:00,1.75513,1.75513,1.75499,1.75499,65899999.0
2005-10-03 10:36:00,1.75503,1.75505,1.75485,1.75492,26900000.0
2005-10-03 10:37:00,1.75475,1.75475,1.75456,1.75467,130300002.0
2005-10-03 10:38:00,1.7546,1.75468,1.7545,1.75468,92100001.0
2005-10-03 10:39:00,1.75455,1.75455,1.75423,1.75423,27700000.0
2005-10-03 10:40:00,1.75428,1.75446,1.75423,1.75446,54500000.0
2005-10-03 10:41:00,1.75442,1.75448,1.75433,1.75433,51100000.0
2005-10-03 10:42:00,1.75443,1.75459,1.75434,1.75434,37500000.0
2005-10-03 10:43:00,1.75432,1.75432,1.75405,1.75407,201399999.0
2005-10-03 10:44:00,1.7541,1.75418,1.75405,1.7541,70899999.0
2005-10-03 10:45:00,1.75414,1.75425,1.75394,1.75394,94699999.0
2005-10-03 10:46:00,1.75395,1.75425,1.75395,1.7542,48700000.0
2005-10-03 10:47:00,1.75424,1.7545,1.75424,1.7545,24900000.0
2005-10-03 10:48:00,1.75452,1.75452,1.75436,1.75443,73399999.0
2005-10-03 10:49:00,1.75447,1.75447,1.75429,1.75429,43199999.0
2005-10-03 10:50:00,1.75418,1.75432,1.75415,1.75429,69200000.0
2005-10-03 10:51:00,1.75435,1.75435,1.75416,1.75426,65300003.0
2005-10-03 10:52:00,1.75442,1.75449,1.75437,1.75437,63500001.0
2005-10-03 10:53:00,1.7544,1.75453,1.7544,1.75448,61700000.0
2005-10-03 10:54:00,1.75442,1.75449,1.75433,1.75446,111200002.0
2005-10-03 10:55:00,1.75444,1.75449,1.75431,1.75433,51899999.0
2005-10-03 10:56:00,1.75427,1.75429,1.75405,1.75405,130399997.0
2005-10-03 10:57:00,1.75407,1.75407,1.75381,1.75382,36200000.0
2005-10-03 10:58:00,1.75367,1.75367,1.75339,1.75357,101600000.0
2005-10-03 10:59:00,1.75348,1.75358,1.75332,1.75345,73099999.0
2005-10-03 11:00:00,1.75332,1.75352,1.75332,1.75339,71599999.0
2005-10-03 11:01:00,1.75331,1.75343,1.75331,1.75339,74399999.0
2005-10-03 11:02:00,1.7533,1.75339,1.75321,1.75321,54300001.0
2005-10-03 11:03:00,1.75324,1.75324,1.75316,1.75316,37400000.0
2005-10-03 11:04:00,1.75319,1.75348,1.75317,1.75342,90199999.0
2005-10-03 11:05:00,1.75347,1.75347,1.75328,1.75328,114399999.0
2005-10-03 11:06:00,1.75331,1.75336,1.75309,1.75309,60400000.0
2005-10-03 11:07:00,1.75312,1.75315,1.75289,1.75299,51400000.0
2005-10-03 11:08:00,1.75296,1.75296,1.75227,1.75227,93299998.0
2005-10-03 11:09:00,1.75242,1.75263,1.75226,1.75258,83499999.0
2005-10-03 11:10:00,1.75276,1.7531,1.75276,1.7531,84199999.0
2005-10-03 11:11:00,1.75317,1.75317,1.75303,1.75303,37700000.0
2005-10-03 11:12:00,1.75308,1.75338,1.75308,1.75331,53400001.0
2005-10-03 11:13:00,1.75335,1.75356,1.75334,1.75342,101700001.0
2005-10-03 11:14:00,1.75349,1.75349,1.75341,1.75342,35800000.0
2005-10-03 11:15:00,1.75335,1.75337,1.75326,1.75337,96100002.0
2005-10-03 11:16:00,1.75335,1.75341,1.75331,1.75337,53300000.0
2005-10-03 11:17:00,1.75337,1.75351,1.75337,1.75351,21600000.0
2005-10-03 11:18:00,1.75364,1.75375,1.75359,1.75375,51900000.0
2005-10-03 11:19:00,1.75376,1.75402,1.75376,1.75397,38600000.0
2005-10-03 11:20:00,1.75405,1.75416,1.75398,1.75398,66199998.0
2005-10-03 11:21:00,1.75398,1.754,1.75386,1.75387,44000000.0
2005-10-03 11:22:00,1.75382,1.75382,1.75353,1.75354,106599998.0
2005-10-03 11:23:00,1.75352,1.75359,1.75352,1.75352,39300000.0
2005-10-03 11:24:00,1.75362,1.75409,1.75362,1.75402,60800000.0
2005-10-03 11:25:00,1.7538,1.75391,1.75374,1.75391,58800000.0
2005-10-03 11:26:00,1.75378,1.75392,1.75378,1.75381,65099999.0
2005-10-03 11:27:00,1.75382,1.75389,1.7538,1.75386,67800000.0
2005-10-03 11:28:00,1.75398,1.75403,1.75395,1.754,76500000.0
2005-10-03 11:29:00,1.75398,1.75399,1.75384,1.75395,95700001.0
2005-10-03 11:30:00,1.75395,1.75404,1.75388,1.75388,93200000.0
2005-10-03 11:31:00,1.75382,1.75403,1.75382,1.75396,55300000.0
2005-10-03 11:32:00,1.75404,1.75437,1.75404,1.75437,42000000.0
2005-10-03 11:33:00,1.75425,1.75425,1.75412,1.75424,33500000.0
2005-10-03 11:34:00,1.7542,1.75428,1.75408,1.75425,56600000.0
2005-10-03 11:35:00,1.75419,1.75425,1.7541,1.75425,46400000.0
2005-10-03 11:36:00,1.75418,1.75428,1.75416,1.7542,56100000.0
2005-10-03 11:37:00,1.75422,1.75448,1.75422,1.75448,63900000.0
2005-10-03 11:38:00,1.75472,1.75483,1.75446,1.75446,50000000.0
2005-10-03 11:39:00,1.75438,1.75438,1.75415,1.75415,53499999.0
2005-10-03 11:40:00,1.75407,1.75432,1.75407,1.7543,94200000.0
2005-10-03 11:41:00,1.75433,1.75433,1.75427,1.75428,55200002.0
2005-10-03 11:42:00,1.75425,1.75425,1.75404,1.75404,134699996.0
2005-10-03 11:43:00,1.75405,1.75413,1.75401,1.75405,100400000.0
2005-10-03 11:44:00,1.75409,1.75413,1.75404,1.75407,28400000.0
2005-10-03 11:45:00,1.75407,1.75414,1.75404,1.75409,73200001.0
2005-10-03 11:46:00,1.7541,1.7541,1.75393,1.75393,105600000.0
2005-10-03 11:47:00,1.75397,1.75406,1.75395,1.754,82099999.0
2005-10-03 11:48:00,1.754,1.75407,1.75396,1.75396,86600000.0
2005-10-03 11:49:00,1.7539,1.75395,1.7539,1.7539,53699999.0
2005-10-03 11:50:00,1.75389,1.75393,1.75379,1.75393,140999997.0
2005-10-03 11:51:00,1.75395,1.75395,1.75385,1.7539,78500000.0
2005-10-03 11:52:00,1.75397,1.75415,1.75397,1.75399,37900000.0
2005-10-03 11:53:00,1.75388,1.75393,1.75382,1.75393,35100000.0
2005-10-03 11:54:00,1.75389,1.75392,1.75375,1.75375,78400000.0
2005-10-03 11:55:00,1.75376,1.75376,1.75372,1.75372,44500001.0
2005-10-03 11:56:00,1.75372,1.75381,1.75372,1.75373,61800002.0
2005-10-03 11:57:00,1.75369,1.75374,1.75361,1.75368,84400000.0
2005-10-03 11:58:00,1.7537,1.75378,1.75354,1.75355,95200000.0
2005-10-03 11:59:00,1.75359,1.75363,1.75354,1.75363,118699999.0
2005-10-03 12:00:00,1.75362,1.75362,1.75335,1.7534,152399999.0
2005-10-03 12:01:00,1.75344,1.75358,1.75344,1.75351,45199999.0
2005-10-03 12:02:00,1.7536,1.7536,1.75344,1.75348,45300000.0
2005-10-03 12:03:00,1.75357,1.75361,1.75352,1.75352,19400000.0
2005-10-03 12:04:00,1.7535,1.75369,1.7535,1.75355,85400000.0
2005-10-03 12:05:00,1.75367,1.75382,1.7536,1.75382,36399999.0
2005-10-03 12:06:00,1.7539,1.75399,1.7539,1.75399,34200000.0
2005-10-03 12:07:00,1.75403,1.75412,1.75396,1.75412,104500001.0
2005-10-03 12:08:00,1.75412,1.7542,1.75412,1.75417,71999999.0
2005-10-03 12:09:00,1.75412,1.75412,1.75401,1.75412,73999998.0
2005-10-03 12:10:00,1.75417,1.75421,1.75413,1.75417,80599999.0
2005-10-03 12:11:00,1.75406,1.75412,1.75399,1.75408,70600000.0
2005-10-03 12:12:00,1.7541,1.75413,1.75402,1.75402,69200001.0
2005-10-03 12:13:00,1.75399,1.75408,1.75395,1.754,60200000.0
2005-10-03 12:14:00,1.75403,1.75416,1.75396,1.75414,48900000.0
2005-10-03 12:15:00,1.75402,1.75402,1.75383,1.75393,40000000.0
2005-10-03 12:16:00,1.75396,1.75399,1.75366,1.75367,8800000.0
2005-10-03 12:17:00,1.75353,1.75353,1.75334,1.7534,63999999.0
2005-10-03 12:18:00,1.75342,1.75348,1.75329,1.75345,119600001.0
2005-10-03 12:19:00,1.75341,1.75341,1.75316,1.75323,75699999.0
2005-10-03 12:20:00,1.75338,1.75348,1.75335,1.75338,82900002.0
2005-10-03 12:21:00,1.75328,1.75332,1.75319,1.75322,106999999.0
2005-10-03 12:22:00,1.75317,1.75325,1.75311,1.75311,36600000.0
2005-10-03 12:23:00,1.75315,1.75337,1.75315,1.75331,27200000.0
2005-10-03 12:24:00,1.75332,1.75345,1.75332,1.7534,37900000.0
2005-10-03 12:25:00,1.7535,1.75355,1.75345,1.7535,70199998.0
2005-10-03 12:26:00,1.75357,1.75363,1.75357,1.7536,42600000.0
2005-10-03 12:27:00,1.75364,1.75371,1.75364,1.75371,45400002.0
2005-10-03 12:28:00,1.75376,1.75385,1.75363,1.75371,52400000.0
2005-10-03 12:29:00,1.7538,1.75395,1.7538,1.75395,52400000.0
2005-10-03 12:30:00,1.75403,1.75461,1.75403,1.75461,92300000.0
2005-10-03 12:31:00,1.75473,1.7549,1.75473,1.75484,78400001.0
2005-10-03 12:32:00,1.75491,1.75501,1.75491,1.75493,100400002.0
2005-10-03 12:33:00,1.75497,1.75501,1.75493,1.75497,44200001.0
2005-10-03 12:34:00,1.75495,1.75495,1.75485,1.75485,3900000.0
2005-10-03 12:35:00,1.7549,1.75495,1.7549,1.75495,33100000.0
2005-10-03 12:36:00,1.75481,1.75481,1.75465,1.75474,59100000.0
2005-10-03 12:37:00,1.75465,1.75482,1.75465,1.75482,21700000.0
2005-10-03 12:38:00,1.7548,1.75483,1.7547,1.75478,38400000.0
2005-10-03 12:39:00,1.75467,1.75475,1.75467,1.75468,24800000.0
2005-10-03 12:40:00,1.75473,1.7549,1.75473,1.7549,60700000.0
2005-10-03 12:41:00,1.7549,1.755,1.75484,1.75498,70700000.0
2005-10-03 12:42:00,1.75506,1.7551,1.755,1.755,17500000.0
2005-10-03 12:43:00,1.75501,1.75513,1.75497,1.75513,65700000.0
2005-10-03 12:44:00,1.75512,1.75525,1.75512,1.75525,36800000.0
2005-10-03 12:45:00,1.75535,1.75535,1.75525,1.7553,37600000.0
2005-10-03 12:46:00,1.75534,1.75551,1.75534,1.75551,34400000.0
2005-10-03 12:47:00,1.7555,1.7555,1.75533,1.75533,139000001.0
2005-10-03 12:48:00,1.75527,1.75531,1.75522,1.75522,67100000.0
2005-10-03 12:49:00,1.7552,1.75525,1.75518,1.75523,26500000.0
2005-10-03 12:50:00,1.75525,1.75528,1.7552,1.75528,67700000.0
2005-10-03 12:51:00,1.75517,1.75532,1.75515,1.75532,67800001.0
2005-10-03 12:52:00,1.75529,1.75536,1.75522,1.75522,102900001.0
2005-10-03 12:53:00,1.75516,1.75516,1.75495,1.75502,72400000.0
2005-10-03 12:54:00,1.755,1.75509,1.75462,1.75466,72000000.0
2005-10-03 12:55:00,1.75458,1.7546,1.75433,1.75439,70900000.0
2005-10-03 12:56:00,1.7543,1.75436,1.75423,1.75435,74400000.0
2005-10-03 12:57:00,1.75438,1.75445,1.75438,1.75445,22300000.0
2005-10-03 12:58:00,1.75441,1.75441,1.75424,1.75424,46200001.0
2005-10-03 12:59:00,1.75387,1.75408,1.75378,1.75378,24500000.0
2005-10-03 13:00:00,1.75377,1.75389,1.75366,1.75368,129300001.0
2005-10-03 13:01:00,1.75339,1.75339,1.75316,1.75318,46200000.0
2005-10-03 13:02:00,1.75289,1.75289,1.75211,1.75216,71799999.0
2005-10-03 13:03:00,1.75216,1.75218,1.75209,1.75209,46800000.0
2005-10-03 13:04:00,1.75192,1.75195,1.75188,1.75191,33600000.0
2005-10-03 13:05:00,1.75176,1.75201,1.75173,1.752,37200000.0
2005-10-03 13:06:00,1.75213,1.75225,1.75206,1.75221,80799998.0
2005-10-03 13:07:00,1.75239,1.7528,1.75239,1.75278,75200000.0
2005-10-03 13:08:00,1.75283,1.75283,1.75258,1.75262,24000000.0
2005-10-03 13:09:00,1.75255,1.75268,1.75255,1.75265,95200000.0
2005-10-03 13:10:00,1.75257,1.75258,1.75252,1.75252,73899998.0
2005-10-03 13:11:00,1.75255,1.75281,1.75255,1.75281,30200000.0
2005-10-03 13:12:00,1.75283,1.75283,1.75267,1.75268,31800000.0
2005-10-03 13:13:00,1.75248,1.75266,1.75248,1.75265,32800000.0
2005-10-03 13:14:00,1.75264,1.75264,1.75238,1.75245,120799998.0
2005-10-03 13:15:00,1.7524,1.7524,1.75213,1.75213,81000000.0
2005-10-03 13:16:00,1.75212,1.75227,1.75211,1.75227,89700000.0
2005-10-03 13:17:00,1.75233,1.75233,1.75221,1.75225,75000000.0
2005-10-03 13:18:00,1.75229,1.75244,1.75223,1.75223,45500000.0
2005-10-03 13:19:00,1.75233,1.75259,1.75233,1.75258,98300000.0
2005-10-03 13:20:00,1.7527,1.75301,1.7527,1.75293,51899998.0
2005-10-03 13:21:00,1.75312,1.75322,1.753,1.75315,97200000.0
2005-10-03 13:22:00,1.75315,1.75315,1.7528,1.7528,77199999.0
2005-10-03 13:23:00,1.75282,1.75288,1.75272,1.7528,140800000.0
2005-10-03 13:24:00,1.75278,1.75281,1.75263,1.75263,83099998.0
2005-10-03 13:25:00,1.7526,1.75269,1.75256,1.75265,66300000.0
2005-10-03 13:26:00,1.7527,1.75287,1.7527,1.75275,109700001.0
2005-10-03 13:27:00,1.75285,1.75319,1.75285,1.75315,107200002.0
2005-10-03 13:28:00,1.75317,1.75325,1.75312,1.7532,85899998.0
2005-10-03 13:29:00,1.75328,1.7535,1.75328,1.75339,68500002.0
2005-10-03 13:30:00,1.75343,1.75373,1.75343,1.75366,48300000.0
2005-10-03 13:31:00,1.75372,1.75372,1.7536,1.75367,48500000.0
2005-10-03 13:32:00,1.75377,1.754,1.75377,1.754,23699999.0
2005-10-03 13:33:00,1.75414,1.75432,1.75406,1.75424,107000000.0
2005-10-03 13:34:00,1.75411,1.75428,1.75411,1.75419,126900000.0
2005-10-03 13:35:00,1.75422,1.75422,1.75407,1.75417,61199999.0
2005-10-03 13:36:00,1.75424,1.75424,1.75411,1.75423,95200000.0
2005-10-03 13:37:00,1.75419,1.75419,1.75384,1.75384,64399999.0
2005-10-03 13:38:00,1.75388,1.75392,1.75361,1.75361,87499997.0
2005-10-03 13:39:00,1.7536,1.75365,1.75355,1.75358,60700000.0
2005-10-03 13:40:00,1.75366,1.75372,1.75359,1.75364,85800000.0
2005-10-03 13:41:00,1.75368,1.75374,1.75363,1.75363,50300000.0
2005-10-03 13:42:00,1.75365,1.75379,1.75363,1.75368,49900000.0
2005-10-03 13:43:00,1.7537,1.75378,1.75364,1.75368,52099999.0
2005-10-03 13:44:00,1.7536,1.75365,1.75355,1.75365,96500001.0
2005-10-03 13:45:00,1.75364,1.75377,1.75364,1.75368,79000000.0
2005-10-03 13:46:00,1.75364,1.75367,1.75362,1.75362,53800001.0
2005-10-03 13:47:00,1.75357,1.75361,1.75351,1.75353,59599998.0
2005-10-03 13:48:00,1.75364,1.75364,1.75352,1.75357,104200000.0
2005-10-03 13:49:00,1.7536,1.75389,1.75358,1.75389,77200000.0
2005-10-03 13:50:00,1.75398,1.754,1.75382,1.75388,94100002.0
2005-10-03 13:51:00,1.75386,1.75415,1.75386,1.75415,54699999.0
2005-10-03 13:52:00,1.7543,1.75437,1.75415,1.75415,38499999.0
2005-10-03 13:53:00,1.75399,1.754,1.75392,1.754,54100001.0
2005-10-03 13:54:00,1.75398,1.75402,1.75393,1.75402,25800000.0
2005-10-03 13:55:00,1.75405,1.75413,1.75405,1.75405,26000000.0
2005-10-03 13:56:00,1.7542,1.75437,1.7542,1.75437,86400000.0
2005-10-03 13:57:00,1.75449,1.75452,1.75437,1.75446,148799999.0
2005-10-03 13:58:00,1.75465,1.75508,1.75465,1.7549,40200000.0
2005-10-03 13:59:00,1.75481,1.75481,1.75458,1.75458,77299999.0
2005-10-03 14:00:00,1.75458,1.75458,1.75441,1.75446,93800000.0
2005-10-03 14:01:00,1.75452,1.75452,1.75441,1.75441,72000001.0
2005-10-03 14:02:00,1.7544,1.75445,1.7544,1.7544,32500000.0
2005-10-03 14:03:00,1.7543,1.7543,1.75405,1.75411,28800000.0
2005-10-03 14:04:00,1.75425,1.75469,1.75425,1.75465,41599999.0
2005-10-03 14:05:00,1.7546,1.75465,1.7546,1.75465,31900000.0
2005-10-03 14:06:00,1.75455,1.75455,1.75446,1.75448,47400000.0
2005-10-03 14:07:00,1.75452,1.7546,1.75443,1.75443,54500000.0
2005-10-03 14:08:00,1.75438,1.75438,1.75401,1.75401,8800000.0
2005-10-03 14:09:00,1.75409,1.75427,1.75409,1.75416,25500000.0
2005-10-03 14:10:00,1.75417,1.75432,1.75413,1.75432,41200000.0
2005-10-03 14:11:00,1.75428,1.7546,1.75428,1.75455,101099997.0
2005-10-03 14:12:00,1.75462,1.75484,1.75462,1.75478,36300000.0
2005-10-03 14:13:00,1.75485,1.75485,1.75473,1.7548,53000000.0
2005-10-03 14:14:00,1.75478,1.75479,1.75438,1.75438,59300000.0
2005-10-03 14:15:00,1.7544,1.75459,1.7544,1.75452,73499998.0
2005-10-03 14:16:00,1.75457,1.75472,1.75457,1.75472,49899999.0
2005-10-03 14:17:00,1.7549,1.75502,1.75487,1.75487,87599999.0
2005-10-03 14:18:00,1.75497,1.75565,1.75497,1.75565,41300000.0
2005-10-03 14:19:00,1.75575,1.75575,1.7555,1.7555,34800000.0
2005-10-03 14:20:00,1.75533,1.75533,1.75515,1.75529,58999999.0
2005-10-03 14:21:00,1.75538,1.75563,1.75538,1.75552,62200001.0
2005-10-03 14:22:00,1.7554,1.7554,1.75509,1.75509,9600000.0
2005-10-03 14:23:00,1.7552,1.7552,1.75498,1.75504,46200000.0
2005-10-03 14:24:00,1.75501,1.75509,1.75479,1.75484,69300000.0
2005-10-03 14:25:00,1.75491,1.75501,1.7549,1.75495,71000000.0
2005-10-03 14:26:00,1.75507,1.75513,1.75503,1.7551,52900001.0
2005-10-03 14:27:00,1.75503,1.75503,1.75481,1.75481,30800000.0
2005-10-03 14:28:00,1.75467,1.7548,1.75467,1.75475,88700000.0
2005-10-03 14:29:00,1.75472,1.75472,1.75459,1.75462,70899999.0
2005-10-03 14:30:00,1.75463,1.75463,1.75438,1.75443,67599999.0
2005-10-03 14:31:00,1.75443,1.75455,1.75443,1.75455,30400000.0
2005-10-03 14:32:00,1.75465,1.7547,1.75465,1.7547,22100001.0
2005-10-03 14:33:00,1.7549,1.75517,1.75487,1.75497,71000000.0
2005-10-03 14:34:00,1.75495,1.75501,1.7549,1.75498,102499999.0
2005-10-03 14:35:00,1.75485,1.75485,1.75462,1.75467,61100000.0
2005-10-03 14:36:00,1.7547,1.75471,1.75454,1.75455,89999999.0
2005-10-03 14:37:00,1.75459,1.75473,1.75452,1.75468,62800000.0
2005-10-03 14:38:00,1.75463,1.75468,1.75455,1.75455,18200000.0
2005-10-03 14:39:00,1.75453,1.75453,1.75433,1.75433,49000000.0
2005-10-03 14:40:00,1.75436,1.75463,1.75436,1.75463,12500000.0
2005-10-03 14:41:00,1.75464,1.75464,1.75446,1.75458,67100002.0
2005-10-03 14:42:00,1.75457,1.75463,1.75453,1.75457,46800000.0
2005-10-03 14:43:00,1.75458,1.75483,1.75452,1.75483,47100001.0
2005-10-03 14:44:00,1.755,1.75521,1.755,1.75521,85099999.0
2005-10-03 14:45:00,1.75521,1.75527,1.75516,1.75521,56100000.0
2005-10-03 14:46:00,1.75518,1.7553,1.75516,1.7553,14500000.0
2005-10-03 14:47:00,1.75532,1.75541,1.75528,1.75528,75900000.0
2005-10-03 14:48:00,1.75528,1.7553,1.75523,1.75523,56900000.0
2005-10-03 14:49:00,1.75538,1.75538,1.75532,1.75532,13200000.0
2005-10-03 14:50:00,1.75543,1.75543,1.75533,1.75538,74400000.0
2005-10-03 14:51:00,1.75538,1.75573,1.75538,1.7557,53700000.0
2005-10-03 14:52:00,1.75585,1.75634,1.75585,1.75627,86600002.0
2005-10-03 14:53:00,1.75623,1.75623,1.7561,1.75617,35300000.0
2005-10-03 14:54:00,1.75612,1.75612,1.75603,1.75608,89900000.0
2005-10-03 14:55:00,1.75613,1.75629,1.75604,1.75604,52000000.0
2005-10-03 14:56:00,1.75584,1.75584,1.75525,1.75535,52100000.0
2005-10-03 14:57:00,1.75541,1.75555,1.75536,1.75545,70700000.0
2005-10-03 14:58:00,1.75548,1.75552,1.75539,1.75552,81600000.0
2005-10-03 14:59:00,1.75547,1.75558,1.75545,1.75555,81799999.0
2005-10-03 15:00:00,1.75541,1.75541,1.75468,1.75484,72100000.0
2005-10-03 15:01:00,1.75473,1.75505,1.75473,1.75505,60799998.0
2005-10-03 15:02:00,1.75523,1.7555,1.75523,1.75537,24200000.0
2005-10-03 15:03:00,1.75544,1.75555,1.75527,1.75532,60800000.0
2005-10-03 15:04:00,1.75527,1.75527,1.7551,1.7551,61200000.0
2005-10-03 15:05:00,1.75503,1.75521,1.75499,1.75521,40500000.0
2005-10-03 15:06:00,1.75522,1.75542,1.75522,1.75542,96400001.0
2005-10-03 15:07:00,1.7554,1.75545,1.75537,1.75545,46200000.0
2005-10-03 15:08:00,1.75533,1.75533,1.75513,1.75527,61900001.0
2005-10-03 15:09:00,1.75533,1.75534,1.75521,1.75534,116400000.0
2005-10-03 15:10:00,1.75532,1.75532,1.75523,1.75527,47199999.0
2005-10-03 15:11:00,1.75534,1.75551,1.75534,1.75536,109000000.0
2005-10-03 15:12:00,1.75531,1.75534,1.75531,1.75534,26699999.0
2005-10-03 15:13:00,1.75535,1.75535,1.75527,1.75535,78999999.0
2005-10-03 15:14:00,1.75526,1.75526,1.75505,1.75521,83300000.0
2005-10-03 15:15:00,1.75522,1.75537,1.75522,1.75535,49600000.0
2005-10-03 15:16:00,1.75525,1.75537,1.75525,1.75526,95700002.0
2005-10-03 15:17:00,1.7552,1.75523,1.75518,1.75518,29700000.0
2005-10-03 15:18:00,1.75521,1.75522,1.75514,1.75515,126400000.0
2005-10-03 15:19:00,1.75506,1.75517,1.755,1.75504,86000001.0
2005-10-03 15:20:00,1.75512,1.7552,1.75495,1.75502,71900001.0
2005-10-03 15:21:00,1.75508,1.75509,1.75501,1.75508,44100002.0
2005-10-03 15:22:00,1.7551,1.75517,1.755,1.75516,80000000.0
2005-10-03 15:23:00,1.75527,1.75533,1.75522,1.75522,75800000.0
2005-10-03 15:24:00,1.75527,1.75534,1.75519,1.75533,87500001.0
2005-10-03 15:25:00,1.75531,1.75531,1.75508,1.75518,80800001.0
2005-10-03 15:26:00,1.75522,1.75534,1.75522,1.75522,44000000.0
2005-10-03 15:27:00,1.7553,1.75539,1.75528,1.75532,61500001.0
2005-10-03 15:28:00,1.75535,1.75547,1.75535,1.75547,38700000.0
2005-10-03 15:29:00,1.75557,1.75575,1.75555,1.75575,70700000.0
2005-10-03 15:30:00,1.75573,1.75581,1.75562,1.75562,65899999.0
2005-10-03 15:31:00,1.75563,1.75563,1.75533,1.75533,71100000.0
2005-10-03 15:32:00,1.75522,1.75535,1.75522,1.75525,82200001.0
2005-10-03 15:33:00,1.75525,1.75525,1.75514,1.75518,48700001.0
2005-10-03 15:34:00,1.7552,1.75528,1.75515,1.7552,103300002.0
2005-10-03 15:35:00,1.75521,1.75521,1.75491,1.75512,85999998.0
2005-10-03 15:36:00,1.75518,1.7554,1.75513,1.7554,64700000.0
2005-10-03 15:37:00,1.75557,1.75566,1.75547,1.75562,37946994.0
2005-10-03 15:38:00,1.7557,1.75598,1.75568,1.7558,74100001.0
2005-10-03 15:39:00,1.75573,1.75574,1.75548,1.75548,48000000.0
2005-10-03 15:40:00,1.75537,1.75537,1.75515,1.75515,76899999.0
2005-10-03 15:41:00,1.75512,1.75523,1.75512,1.75523,60000001.0
2005-10-03 15:42:00,1.75523,1.75537,1.75519,1.75537,63900001.0
2005-10-03 15:43:00,1.75534,1.7554,1.75534,1.75535,41600000.0
2005-10-03 15:44:00,1.75535,1.75543,1.75532,1.75532,53500000.0
2005-10-03 15:45:00,1.75535,1.7554,1.75524,1.75533,63700000.0
2005-10-03 15:46:00,1.75537,1.75542,1.75523,1.75523,30800000.0
2005-10-03 15:47:00,1.75519,1.75535,1.75519,1.75522,37100000.0
2005-10-03 15:48:00,1.75538,1.75538,1.75522,1.7553,69099999.0
2005-10-03 15:49:00,1.75534,1.75573,1.75534,1.75557,88800000.0
2005-10-03 15:50:00,1.75557,1.75567,1.75527,1.75529,61400000.0
2005-10-03 15:51:00,1.75531,1.75531,1.75512,1.75523,40600000.0
2005-10-03 15:52:00,1.75518,1.75528,1.7551,1.7551,86400000.0
2005-10-03 15:53:00,1.75518,1.75534,1.75518,1.75521,44600000.0
2005-10-03 15:54:00,1.75522,1.75529,1.75476,1.75476,30600000.0
2005-10-03 15:55:00,1.75477,1.75477,1.75461,1.75461,89199999.0
2005-10-03 15:56:00,1.75453,1.75461,1.75445,1.75456,47700001.0
2005-10-03 15:57:00,1.7547,1.75477,1.75464,1.75464,40300000.0
2005-10-03 15:58:00,1.75464,1.75476,1.75454,1.75454,62299999.0
2005-10-03 15:59:00,1.75443,1.75453,1.75419,1.75419,100000001.0
2005-10-03 16:00:00,1.7539,1.75395,1.75345,1.75347,66899999.0
2005-10-03 16:01:00,1.75339,1.75375,1.75329,1.75358,112099998.0
2005-10-03 16:02:00,1.75339,1.75358,1.75325,1.75342,79999999.0
2005-10-03 16:03:00,1.75345,1.75404,1.75345,1.75404,20600000.0
2005-10-03 16:04:00,1.75415,1.75415,1.7537,1.7537,102100000.0
2005-10-03 16:05:00,1.7538,1.75385,1.75354,1.75354,93800000.0
2005-10-03 16:06:00,1.75332,1.7534,1.75318,1.75326,72100000.0
2005-10-03 16:07:00,1.75324,1.75324,1.7532,1.7532,13500000.0
2005-10-03 16:08:00,1.75314,1.75329,1.75314,1.75319,55600000.0
2005-10-03 16:09:00,1.75325,1.75346,1.75325,1.75341,39899999.0
2005-10-03 16:10:00,1.75326,1.75357,1.75326,1.75351,63000001.0
2005-10-03 16:11:00,1.75342,1.7535,1.75331,1.75332,63999999.0
2005-10-03 16:12:00,1.75322,1.75327,1.75246,1.75246,76900000.0
2005-10-03 16:13:00,1.75238,1.75298,1.75238,1.75294,64200000.0
2005-10-03 16:14:00,1.75292,1.75295,1.75237,1.7524,28800000.0
2005-10-03 16:15:00,1.75238,1.75242,1.75224,1.75235,28900000.0
2005-10-03 16:16:00,1.75214,1.75233,1.75214,1.75227,104499997.0
2005-10-03 16:17:00,1.75247,1.75247,1.75227,1.75242,112500001.0
2005-10-03 16:18:00,1.75235,1.75243,1.75225,1.75243,94700000.0
2005-10-03 16:19:00,1.75248,1.75313,1.75248,1.75313,49200000.0
2005-10-03 16:20:00,1.75327,1.75327,1.75311,1.75323,44100001.0
2005-10-03 16:21:00,1.7533,1.7533,1.75304,1.75304,36500000.0
2005-10-03 16:22:00,1.75295,1.7532,1.75289,1.7532,29100000.0
2005-10-03 16:23:00,1.7531,1.75321,1.75305,1.75321,62400000.0
2005-10-03 16:24:00,1.75322,1.75322,1.75307,1.7531,17400000.0
2005-10-03 16:25:00,1.75294,1.75294,1.75277,1.7528,70500001.0
2005-10-03 16:26:00,1.75282,1.75288,1.75281,1.75286,45100000.0
2005-10-03 16:27:00,1.75278,1.7528,1.75266,1.75266,62800000.0
2005-10-03 16:28:00,1.75262,1.75266,1.75232,1.75232,84000001.0
2005-10-03 16:29:00,1.75264,1.75276,1.75264,1.75276,41200000.0
2005-10-03 16:30:00,1.75281,1.75293,1.7528,1.75283,49500000.0
2005-10-03 16:31:00,1.75273,1.75273,1.75251,1.75258,65600001.0
2005-10-03 16:32:00,1.75258,1.75279,1.75258,1.75276,71400000.0
2005-10-03 16:33:00,1.75259,1.75269,1.75259,1.75267,74700000.0
2005-10-03 16:34:00,1.75266,1.75266,1.75252,1.75252,119499998.0
2005-10-03 16:35:00,1.75243,1.75243,1.75236,1.75243,48500000.0
2005-10-03 16:36:00,1.75248,1.7526,1.75246,1.75252,52600000.0
2005-10-03 16:37:00,1.75252,1.75268,1.75244,1.7525,44000000.0
2005-10-03 16:38:00,1.75236,1.75247,1.7522,1.75247,41000000.0
2005-10-03 16:39:00,1.75234,1.75243,1.75228,1.75229,62100001.0
2005-10-03 16:40:00,1.75222,1.75225,1.75213,1.75213,95000000.0
2005-10-03 16:41:00,1.752,1.75236,1.752,1.75224,76000000.0
2005-10-03 16:42:00,1.75228,1.75253,1.75221,1.75253,41799999.0
2005-10-03 16:43:00,1.7526,1.75266,1.75252,1.75266,81699999.0
2005-10-03 16:44:00,1.7526,1.75267,1.75244,1.75263,54500000.0
2005-10-03 16:45:00,1.75258,1.75281,1.75258,1.75276,40200000.0
2005-10-03 16:46:00,1.75298,1.75327,1.75295,1.75327,66600000.0
2005-10-03 16:47:00,1.75331,1.75346,1.75323,1.75337,80100000.0
2005-10-03 16:48:00,1.75335,1.75335,1.75305,1.75307,49099999.0
2005-10-03 16:49:00,1.75313,1.75318,1.75308,1.75317,37400000.0
2005-10-03 16:50:00,1.75313,1.75326,1.75313,1.75326,68700000.0
2005-10-03 16:51:00,1.75327,1.75327,1.7531,1.75325,127100001.0
2005-10-03 16:52:00,1.75327,1.7533,1.75307,1.75318,88400001.0
2005-10-03 16:53:00,1.7532,1.75329,1.75318,1.7532,136500001.0
2005-10-03 16:54:00,1.75307,1.75325,1.75307,1.75315,27900000.0
2005-10-03 16:55:00,1.75325,1.75341,1.75325,1.7534,33900000.0
2005-10-03 16:56:00,1.75351,1.754,1.75351,1.75394,49600000.0
2005-10-03 16:57:00,1.75403,1.75422,1.75396,1.75418,146199997.0
2005-10-03 16:58:00,1.75411,1.75427,1.75411,1.75427,101000003.0
2005-10-03 16:59:00,1.75428,1.75428,1.75406,1.75426,75100000.0
2005-10-03 17:00:00,1.75418,1.75438,1.75416,1.75427,107400001.0
2005-10-03 17:01:00,1.75434,1.75441,1.75426,1.75437,16000000.0
2005-10-03 17:02:00,1.75442,1.75453,1.75423,1.75453,56300000.0
2005-10-03 17:03:00,1.75465,1.75481,1.75465,1.75471,52100000.0
2005-10-03 17:04:00,1.75472,1.75518,1.75472,1.75518,74000000.0
2005-10-03 17:05:00,1.75531,1.75566,1.75531,1.75558,25000000.0
2005-10-03 17:06:00,1.75555,1.75581,1.75551,1.75561,64300001.0
2005-10-03 17:07:00,1.75545,1.75547,1.75537,1.75544,72899998.0
2005-10-03 17:08:00,1.75541,1.75547,1.7553,1.7553,106899998.0
2005-10-03 17:09:00,1.75528,1.75544,1.75527,1.75532,60500000.0
2005-10-03 17:10:00,1.75531,1.75531,1.75494,1.75499,102399999.0
2005-10-03 17:11:00,1.75494,1.75511,1.75493,1.75511,66900000.0
2005-10-03 17:12:00,1.75507,1.75507,1.75467,1.75482,98299998.0
2005-10-03 17:13:00,1.75484,1.75489,1.75469,1.75472,87400000.0
2005-10-03 17:14:00,1.75485,1.75499,1.75485,1.75499,57300001.0
2005-10-03 17:15:00,1.75486,1.75514,1.75486,1.7551,60200000.0
2005-10-03 17:16:00,1.75515,1.7555,1.75515,1.7555,50700000.0
2005-10-03 17:17:00,1.75553,1.75553,1.75546,1.75548,84999998.0
2005-10-03 17:18:00,1.75563,1.75595,1.75563,1.75595,48800000.0
2005-10-03 17:19:00,1.75617,1.75685,1.75617,1.7568,49500000.0
2005-10-03 17:20:00,1.75683,1.75683,1.75661,1.7567,57599999.0
2005-10-03 17:21:00,1.75674,1.75674,1.75627,1.75627,42900000.0
2005-10-03 17:22:00,1.75617,1.7562,1.75597,1.7561,60200000.0
2005-10-03 17:23:00,1.75605,1.75605,1.75598,1.75598,42800000.0
2005-10-03 17:24:00,1.75598,1.75598,1.75577,1.75581,65399999.0
2005-10-03 17:25:00,1.7556,1.7556,1.75492,1.75492,67699998.0
2005-10-03 17:26:00,1.75488,1.75497,1.75472,1.75479,87299999.0
2005-10-03 17:27:00,1.75468,1.75486,1.75467,1.75486,15100000.0
2005-10-03 17:28:00,1.75496,1.75505,1.75496,1.75505,38100000.0
2005-10-03 17:29:00,1.75515,1.7555,1.75515,1.7555,14300000.0
2005-10-03 17:30:00,1.75556,1.75566,1.7551,1.7551,97300000.0
2005-10-03 17:31:00,1.7549,1.75495,1.75474,1.75474,92200001.0
2005-10-03 17:32:00,1.75473,1.75481,1.75457,1.75457,33800000.0
2005-10-03 17:33:00,1.75471,1.75496,1.75471,1.75496,22000000.0
2005-10-03 17:34:00,1.75503,1.75555,1.75503,1.75544,31800000.0
2005-10-03 17:35:00,1.75531,1.75537,1.75513,1.75518,55399999.0
2005-10-03 17:36:00,1.75515,1.75527,1.75515,1.75525,66699999.0
2005-10-03 17:37:00,1.75518,1.7552,1.75492,1.75494,58800000.0
2005-10-03 17:38:00,1.75494,1.75512,1.75494,1.75508,65299999.0
2005-10-03 17:39:00,1.75518,1.75528,1.75518,1.75528,19800000.0
2005-10-03 17:40:00,1.75528,1.75539,1.75527,1.7553,21300000.0
2005-10-03 17:41:00,1.75536,1.75544,1.75535,1.75543,55900000.0
2005-10-03 17:42:00,1.75543,1.75543,1.75536,1.75537,60900001.0
2005-10-03 17:43:00,1.75539,1.75555,1.75539,1.75546,91999999.0
2005-10-03 17:44:00,1.75538,1.75538,1.75514,1.7552,67500001.0
2005-10-03 17:45:00,1.75515,1.75524,1.75507,1.75524,46299999.0
2005-10-03 17:46:00,1.75525,1.75533,1.75525,1.7553,33000001.0
2005-10-03 17:47:00,1.7552,1.7552,1.75515,1.7552,47500002.0
2005-10-03 17:48:00,1.75518,1.7552,1.7551,1.7551,44999999.0
2005-10-03 17:49:00,1.75506,1.75506,1.75491,1.75491,24900000.0
2005-10-03 17:50:00,1.75472,1.75472,1.75453,1.75453,46000000.0
2005-10-03 17:51:00,1.7545,1.75458,1.7545,1.75458,71099999.0
2005-10-03 17:52:00,1.75456,1.75456,1.75445,1.75453,23600000.0
2005-10-03 17:53:00,1.7545,1.75471,1.7545,1.75471,9600000.0
2005-10-03 17:54:00,1.75473,1.75483,1.75471,1.75477,55499999.0
2005-10-03 17:55:00,1.75478,1.75493,1.75478,1.75493,37300000.0
2005-10-03 17:56:00,1.75491,1.75503,1.75491,1.75503,23500000.0
2005-10-03 17:57:00,1.75503,1.75513,1.75503,1.75508,35100000.0
2005-10-03 17:58:00,1.75509,1.75512,1.75502,1.75502,75900001.0
2005-10-03 17:59:00,1.75529,1.75556,1.75529,1.75546,29300000.0
2005-10-03 18:00:00,1.7555,1.75553,1.75537,1.75537,47300000.0
2005-10-03 18:01:00,1.7554,1.75548,1.75533,1.75545,951800003.0
2005-10-03 18:02:00,1.75542,1.75542,1.75526,1.75527,1210450007.0
2005-10-03 18:03:00,1.7552,1.75528,1.75517,1.75517,1359050002.0
2005-10-03 18:04:00,1.75522,1.75522,1.7551,1.75518,882499998.0
2005-10-03 18:05:00,1.75516,1.7552,1.75503,1.75503,929300000.0
2005-10-03 18:06:00,1.75499,1.75516,1.75482,1.75482,1093099997.0
2005-10-03 18:07:00,1.75477,1.7549,1.75474,1.75485,1367899999.0
2005-10-03 18:08:00,1.75485,1.75485,1.75475,1.7548,1155946995.0
2005-10-03 18:09:00,1.75477,1.75487,1.75477,1.75485,538300006.0
2005-10-03 18:10:00,1.75485,1.75485,1.75475,1.75485,654900001.0
2005-10-03 18:11:00,1.75477,1.75477,1.7546,1.7546,586600002.0
2005-10-03 18:12:00,1.75459,1.7549,1.75448,1.7549,694199999.0
2005-10-03 18:13:00,1.75511,1.75528,1.75508,1.75512,578599997.0
2005-10-03 18:14:00,1.75514,1.75552,1.75514,1.75539,991200000.0
2005-10-03 18:15:00,1.75554,1.75554,1.75543,1.75553,863150001.0
2005-10-03 18:16:00,1.75553,1.75553,1.75534,1.75545,857799999.0
2005-10-03 18:17:00,1.75547,1.75555,1.75537,1.7554,474299999.0
2005-10-03 18:18:00,1.75543,1.75561,1.75543,1.75556,766000001.0
2005-10-03 18:19:00,1.75567,1.7559,1.75567,1.75568,580169999.0
2005-10-03 18:20:00,1.75571,1.75588,1.75568,1.75568,454800000.0
2005-10-03 18:21:00,1.75565,1.75581,1.75557,1.75562,714099998.0
2005-10-03 18:22:00,1.75561,1.75561,1.75545,1.75558,663500002.0
2005-10-03 18:23:00,1.7556,1.75565,1.75552,1.75557,658400000.0
2005-10-03 18:24:00,1.75557,1.7557,1.7555,1.7556,836200000.0
2005-10-03 18:25:00,1.75562,1.75592,1.75562,1.7558,800069997.0
2005-10-03 18:26:00,1.75589,1.75589,1.75545,1.75557,616599998.0
2005-10-03 18:27:00,1.75555,1.75572,1.75539,1.75572,719200001.0
2005-10-03 18:28:00,1.75561,1.75561,1.755,1.755,348099999.0
2005-10-03 18:29:00,1.755,1.75508,1.75486,1.75489,973700001.0
2005-10-03 18:30:00,1.75487,1.75496,1.7548,1.7548,762000000.0
2005-10-03 18:31:00,1.75492,1.755,1.75483,1.75497,527899994.0
2005-10-03 18:32:00,1.75498,1.75503,1.75491,1.75492,337699994.0
2005-10-03 18:33:00,1.75492,1.75508,1.7549,1.75499,569900000.0
2005-10-03 18:34:00,1.75491,1.75491,1.75442,1.75442,503200001.0
2005-10-03 18:35:00,1.75435,1.75447,1.75435,1.75445,318800002.0
2005-10-03 18:36:00,1.75444,1.75444,1.75434,1.75436,99100000.0
2005-10-03 18:37:00,1.75437,1.75477,1.75437,1.75475,137599999.0
2005-10-03 18:38:00,1.75482,1.75488,1.75472,1.75485,196599998.0
2005-10-03 18:39:00,1.75483,1.75497,1.75451,1.75451,295999998.0
2005-10-03 18:40:00,1.75448,1.75468,1.75444,1.75444,428599998.0
2005-10-03 18:41:00,1.7544,1.75448,1.7544,1.75445,435450004.0
2005-10-03 18:42:00,1.75441,1.75456,1.75441,1.75451,103400000.0
2005-10-03 18:43:00,1.75455,1.75455,1.7544,1.7544,111899999.0
2005-10-03 18:44:00,1.7542,1.75436,1.75412,1.75417,408899998.0
2005-10-03 18:45:00,1.7544,1.75445,1.75435,1.75445,204700001.0
2005-10-03 18:46:00,1.75447,1.75454,1.75446,1.7545,131899999.0
2005-10-03 18:47:00,1.7545,1.75455,1.75447,1.7545,235499997.0
2005-10-03 18:48:00,1.75447,1.75461,1.75447,1.75452,388500001.0
2005-10-03 18:49:00,1.75451,1.75458,1.75449,1.75449,120700000.0
2005-10-03 18:50:00,1.75448,1.75448,1.75418,1.75418,233499999.0
2005-10-03 18:51:00,1.75421,1.75437,1.75408,1.7541,404600003.0
2005-10-03 18:52:00,1.75405,1.75413,1.75401,1.75413,631749993.0
2005-10-03 18:53:00,1.75407,1.75413,1.75395,1.75396,472350004.0
2005-10-03 18:54:00,1.754,1.75405,1.75395,1.75395,258800000.0
2005-10-03 18:55:00,1.75405,1.75425,1.75405,1.75425,712600003.0
2005-10-03 18:56:00,1.7543,1.75435,1.75425,1.75435,211899998.0
2005-10-03 18:57:00,1.7543,1.75435,1.75422,1.7543,298099999.0
2005-10-03 18:58:00,1.75437,1.75447,1.7543,1.7543,764799993.0
2005-10-03 18:59:00,1.75426,1.75443,1.75425,1.75425,516146991.0
2005-10-03 19:00:00,1.75426,1.75429,1.75412,1.75412,289300000.0
2005-10-03 19:01:00,1.75406,1.75406,1.75392,1.75406,81500001.0
2005-10-03 19:02:00,1.75412,1.75422,1.754,1.75407,474900000.0
2005-10-03 19:03:00,1.75413,1.75424,1.75406,1.75417,554400000.0
2005-10-03 19:04:00,1.75427,1.75434,1.7542,1.75434,307400000.0
2005-10-03 19:05:00,1.75435,1.75435,1.7543,1.75435,145400000.0
2005-10-03 19:06:00,1.75434,1.75434,1.75415,1.75427,565500002.0
2005-10-03 19:07:00,1.75427,1.75433,1.75422,1.75433,404250002.0
2005-10-03 19:08:00,1.7543,1.75435,1.75422,1.75435,554199997.0
2005-10-03 19:09:00,1.75432,1.75433,1.75414,1.75433,299599998.0
2005-10-03 19:10:00,1.75436,1.75449,1.75435,1.75437,424000003.0
2005-10-03 19:11:00,1.7544,1.75445,1.75438,1.75438,136000001.0
2005-10-03 19:12:00,1.75434,1.75436,1.75411,1.75412,271100000.0
2005-10-03 19:13:00,1.75423,1.75423,1.7541,1.75417,470800001.0
2005-10-03 19:14:00,1.75406,1.75406,1.75386,1.75397,202900000.0
2005-10-03 19:15:00,1.75393,1.75393,1.75378,1.7538,456799999.0
2005-10-03 19:16:00,1.7538,1.75382,1.75378,1.7538,90900000.0
2005-10-03 19:17:00,1.75383,1.75395,1.75383,1.75395,173000001.0
2005-10-03 19:18:00,1.75393,1.75393,1.75369,1.75385,292099996.0
2005-10-03 19:19:00,1.75377,1.75377,1.75328,1.7533,265200001.0
2005-10-03 19:20:00,1.75322,1.75338,1.75321,1.7533,328900001.0
2005-10-03 19:21:00,1.75334,1.75344,1.75333,1.7534,430499997.0
2005-10-03 19:22:00,1.75342,1.75354,1.75341,1.75342,255399999.0
2005-10-03 19:23:00,1.75339,1.75353,1.75334,1.75353,284599998.0
2005-10-03 19:24:00,1.75355,1.75355,1.75353,1.75355,138600003.0
2005-10-03 19:25:00,1.75357,1.75359,1.75347,1.75356,104300001.0
2005-10-03 19:26:00,1.75358,1.75368,1.75354,1.75355,274099998.0
2005-10-03 19:27:00,1.75357,1.75364,1.75342,1.75343,735300003.0
2005-10-03 19:28:00,1.75342,1.75353,1.75338,1.75348,340369998.0
2005-10-03 19:29:00,1.75345,1.75359,1.75345,1.7535,347399999.0
2005-10-03 19:30:00,1.75349,1.75359,1.7534,1.75357,530200000.0
2005-10-03 19:31:00,1.7536,1.75365,1.75355,1.75365,306199998.0
2005-10-03 19:32:00,1.75365,1.75365,1.75355,1.75358,479500001.0
2005-10-03 19:33:00,1.75358,1.75363,1.75351,1.75363,240800000.0
2005-10-03 19:34:00,1.7536,1.75365,1.75355,1.7536,167699999.0
2005-10-03 19:35:00,1.75357,1.75362,1.75345,1.75355,292099997.0
2005-10-03 19:36:00,1.75352,1.75352,1.75337,1.75348,424799999.0
2005-10-03 19:37:00,1.75345,1.75355,1.75343,1.7535,259899998.0
2005-10-03 19:38:00,1.75349,1.7535,1.75344,1.7535,58900000.0
2005-10-03 19:39:00,1.75349,1.75351,1.75336,1.75351,156499997.0
2005-10-03 19:40:00,1.75353,1.75363,1.75352,1.75352,374199999.0
2005-10-03 19:41:00,1.75351,1.75356,1.75342,1.75342,282149999.0
2005-10-03 19:42:00,1.75343,1.75359,1.75343,1.75353,181050001.0
2005-10-03 19:43:00,1.75351,1.7537,1.75347,1.75359,174700000.0
2005-10-03 19:44:00,1.75364,1.75387,1.75364,1.75372,380500001.0
2005-10-03 19:45:00,1.7537,1.75375,1.75365,1.75375,180200000.0
2005-10-03 19:46:00,1.75373,1.75373,1.75359,1.75367,304399998.0
2005-10-03 19:47:00,1.7537,1.75373,1.75367,1.7537,97299999.0
2005-10-03 19:48:00,1.75371,1.75381,1.75371,1.75372,198500001.0
2005-10-03 19:49:00,1.75383,1.75383,1.75372,1.75377,363499999.0
2005-10-03 19:50:00,1.75373,1.75373,1.7536,1.7536,397199999.0
2005-10-03 19:51:00,1.7536,1.75365,1.75355,1.75365,303400001.0
2005-10-03 19:52:00,1.75362,1.75362,1.7535,1.7535,152000001.0
2005-10-03 19:53:00,1.75358,1.75361,1.75357,1.75357,69600000.0
2005-10-03 19:54:00,1.75356,1.75366,1.75353,1.75353,160499997.0
2005-10-03 19:55:00,1.75345,1.75357,1.75345,1.75357,76600000.0
2005-10-03 19:56:00,1.75357,1.75362,1.75347,1.75351,284500004.0
2005-10-03 19:57:00,1.75345,1.75369,1.75345,1.75364,340699995.0
2005-10-03 19:58:00,1.7537,1.75375,1.75367,1.7537,384399998.0
2005-10-03 19:59:00,1.75368,1.7538,1.75368,1.7538,246299999.0
2005-10-03 20:00:00,1.75382,1.75421,1.75382,1.75421,171800002.0
2005-10-03 20:01:00,1.75421,1.75421,1.75395,1.75407,290800003.0
2005-10-03 20:02:00,1.75412,1.75412,1.75383,1.75399,115599998.0
2005-10-03 20:03:00,1.75388,1.7539,1.75377,1.75387,93000000.0
2005-10-03 20:04:00,1.75389,1.75389,1.7538,1.75386,145600001.0
2005-10-03 20:05:00,1.75385,1.75398,1.75385,1.75397,169169999.0
2005-10-03 20:06:00,1.754,1.75405,1.75398,1.754,212699997.0
2005-10-03 20:07:00,1.754,1.75415,1.754,1.75403,155900001.0
2005-10-03 20:08:00,1.75409,1.75439,1.75409,1.75425,338099999.0
2005-10-03 20:09:00,1.75417,1.75426,1.75412,1.75426,83200000.0
2005-10-03 20:10:00,1.75433,1.75451,1.75433,1.75447,128199998.0
2005-10-03 20:11:00,1.75454,1.75454,1.75446,1.75447,75299998.0
2005-10-03 20:12:00,1.75442,1.7545,1.75425,1.7544,567100000.0
2005-10-03 20:13:00,1.75437,1.75441,1.75431,1.75433,143600000.0
2005-10-03 20:14:00,1.7544,1.75447,1.75438,1.7544,125199999.0
2005-10-03 20:15:00,1.75438,1.7545,1.75424,1.75426,384099998.0
2005-10-03 20:16:00,1.75418,1.75432,1.75418,1.75432,126300001.0
2005-10-03 20:17:00,1.75437,1.75444,1.75432,1.75432,46100000.0
2005-10-03 20:18:00,1.7543,1.75438,1.75428,1.7543,155800001.0
2005-10-03 20:19:00,1.75432,1.75435,1.75427,1.75435,152049996.0
2005-10-03 20:20:00,1.75433,1.75452,1.75433,1.75448,262299997.0
2005-10-03 20:21:00,1.7545,1.75452,1.7545,1.7545,151800003.0
2005-10-03 20:22:00,1.7545,1.75455,1.7545,1.7545,65800000.0
2005-10-03 20:23:00,1.7545,1.75457,1.75445,1.75455,308200001.0
2005-10-03 20:24:00,1.75455,1.75457,1.7545,1.75457,74600000.0
2005-10-03 20:25:00,1.7546,1.75467,1.75452,1.75458,541999996.0
2005-10-03 20:26:00,1.7545,1.75458,1.75447,1.7545,514500001.0
2005-10-03 20:27:00,1.75456,1.75466,1.75453,1.75466,228900002.0
2005-10-03 20:28:00,1.75462,1.75465,1.75455,1.7546,257199999.0
2005-10-03 20:29:00,1.75462,1.75463,1.7545,1.7545,237700001.0
2005-10-03 20:30:00,1.75452,1.75462,1.75447,1.75461,1027299996.0
2005-10-03 20:31:00,1.75457,1.75465,1.75457,1.7546,432200001.0
2005-10-03 20:32:00,1.7546,1.75469,1.75452,1.75465,574700000.0
2005-10-03 20:33:00,1.7546,1.75467,1.75452,1.75465,293099999.0
2005-10-03 20:34:00,1.75465,1.75465,1.7546,1.7546,118299999.0
2005-10-03 20:35:00,1.75456,1.75457,1.75444,1.75446,104700001.0
2005-10-03 20:36:00,1.7545,1.7546,1.7545,1.75456,189200000.0
2005-10-03 20:37:00,1.75449,1.75453,1.7544,1.7544,152999999.0
2005-10-03 20:38:00,1.75445,1.75458,1.7543,1.7543,313500001.0
2005-10-03 20:39:00,1.75435,1.75446,1.75416,1.75446,338999999.0
2005-10-03 20:40:00,1.75438,1.75451,1.75431,1.75432,241900000.0
2005-10-03 20:41:00,1.75424,1.75437,1.75417,1.75422,240800001.0
2005-10-03 20:42:00,1.75422,1.75429,1.7542,1.7542,59700000.0
2005-10-03 20:43:00,1.75425,1.75427,1.75415,1.7542,272099998.0
2005-10-03 20:44:00,1.7542,1.75425,1.7542,1.75425,406899997.0
2005-10-03 20:45:00,1.75427,1.75434,1.75426,1.75434,83699999.0
2005-10-03 20:46:00,1.75435,1.75437,1.75435,1.75435,122100000.0
2005-10-03 20:47:00,1.7543,1.75435,1.75425,1.75435,409399998.0
2005-10-03 20:48:00,1.7543,1.75432,1.7542,1.75432,170700000.0
2005-10-03 20:49:00,1.75437,1.75444,1.75433,1.75444,73300000.0
2005-10-03 20:50:00,1.75442,1.75453,1.75439,1.75445,305000002.0
2005-10-03 20:51:00,1.75448,1.75456,1.75441,1.7545,263600000.0
2005-10-03 20:52:00,1.75445,1.75454,1.7544,1.75445,191499999.0
2005-10-03 20:53:00,1.75446,1.75451,1.75437,1.75438,653100004.0
2005-10-03 20:54:00,1.7544,1.75445,1.75437,1.75438,387750002.0
2005-10-03 20:55:00,1.7544,1.75445,1.75438,1.7544,348899996.0
2005-10-03 20:56:00,1.75441,1.75454,1.7544,1.7544,477300004.0
2005-10-03 20:57:00,1.7544,1.75448,1.75435,1.7544,483600001.0
2005-10-03 20:58:00,1.75439,1.75439,1.75416,1.75422,228070001.0
2005-10-03 20:59:00,1.75416,1.75416,1.75384,1.754,566500001.0
2005-10-03 21:00:00,1.75398,1.75402,1.75389,1.75402,369400003.0
2005-10-03 21:01:00,1.75403,1.75423,1.75403,1.75416,375700002.0
2005-10-03 21:02:00,1.75419,1.7543,1.75409,1.75427,216199999.0
2005-10-03 21:03:00,1.7542,1.75425,1.7542,1.7542,148500001.0
2005-10-03 21:04:00,1.75422,1.75431,1.75418,1.7543,156800001.0
2005-10-03 21:05:00,1.75408,1.75427,1.75394,1.75412,224799998.0
2005-10-03 21:06:00,1.7543,1.75433,1.75427,1.7543,148100000.0
2005-10-03 21:07:00,1.7543,1.75442,1.75428,1.75442,60600000.0
2005-10-03 21:08:00,1.75443,1.75443,1.75432,1.75432,24300000.0
2005-10-03 21:09:00,1.75425,1.75435,1.75425,1.7543,109550000.0
2005-10-03 21:10:00,1.75435,1.75435,1.75435,1.75435,113700000.0
2005-10-03 21:11:00,1.75428,1.75439,1.75427,1.75427,164500000.0
2005-10-03 21:12:00,1.75424,1.75427,1.75416,1.75417,147199997.0
2005-10-03 21:13:00,1.75413,1.75433,1.75413,1.75427,168700000.0
2005-10-03 21:14:00,1.75431,1.7544,1.75425,1.75438,374000001.0
2005-10-03 21:15:00,1.75447,1.75451,1.75439,1.75451,188000001.0
2005-10-03 21:16:00,1.75455,1.75456,1.75443,1.75443,53000000.0
2005-10-03 21:17:00,1.75441,1.7545,1.75435,1.7545,209099997.0
2005-10-03 21:18:00,1.75453,1.75457,1.7545,1.7545,22600000.0
2005-10-03 21:19:00,1.75455,1.75457,1.7545,1.75455,92400002.0
2005-10-03 21:20:00,1.75455,1.75455,1.75445,1.75452,378699997.0
2005-10-03 21:21:00,1.75454,1.75463,1.75454,1.75458,202199996.0
2005-10-03 21:22:00,1.75465,1.7548,1.75458,1.75462,139600000.0
2005-10-03 21:23:00,1.75453,1.75478,1.75453,1.75478,48400000.0
2005-10-03 21:24:00,1.75482,1.75489,1.7548,1.75489,239600002.0
2005-10-03 21:25:00,1.75495,1.75515,1.75495,1.75502,133199999.0
2005-10-03 21:26:00,1.75505,1.7551,1.75493,1.75496,76400000.0
2005-10-03 21:27:00,1.755,1.75511,1.75496,1.755,155000002.0
2005-10-03 21:28:00,1.755,1.75512,1.75497,1.75512,195099999.0
2005-10-03 21:29:00,1.75511,1.75511,1.75509,1.75509,8500000.0
2005-10-03 21:30:00,1.75509,1.75511,1.75509,1.75511,6200000.0
2005-10-03 21:31:00,1.7552,1.75529,1.75509,1.75509,85299999.0
2005-10-03 21:32:00,1.75517,1.75524,1.75504,1.75524,241999999.0
2005-10-03 21:33:00,1.75529,1.75553,1.75526,1.75542,265099999.0
2005-10-03 21:34:00,1.75542,1.75542,1.75517,1.75517,321600000.0
2005-10-03 21:35:00,1.75532,1.75536,1.75528,1.75528,23900000.0
2005-10-03 21:36:00,1.75528,1.75539,1.75528,1.75536,125400000.0
2005-10-03 21:37:00,1.75537,1.75548,1.75537,1.75545,216870000.0
2005-10-03 21:38:00,1.75539,1.75545,1.75528,1.75539,108799999.0
2005-10-03 21:39:00,1.75543,1.75566,1.75541,1.75557,102699998.0
2005-10-03 21:40:00,1.75552,1.75553,1.75548,1.7555,92500000.0
2005-10-03 21:41:00,1.75547,1.75547,1.75512,1.75524,203699998.0
2005-10-03 21:42:00,1.75525,1.75544,1.75525,1.75544,136400001.0
2005-10-03 21:43:00,1.75535,1.75538,1.75535,1.75535,93100000.0
2005-10-03 21:44:00,1.75535,1.75537,1.75533,1.75533,103000001.0
2005-10-03 21:45:00,1.75532,1.75535,1.75532,1.75535,73399999.0
2005-10-03 21:46:00,1.75537,1.75551,1.75537,1.75538,120100000.0
2005-10-03 21:47:00,1.75533,1.75538,1.7553,1.75537,191800000.0
2005-10-03 21:48:00,1.7553,1.75534,1.75519,1.75528,92300001.0
2005-10-03 21:49:00,1.75525,1.75528,1.75525,1.75528,142800000.0
2005-10-03 21:50:00,1.75528,1.75528,1.75525,1.75525,57499999.0
2005-10-03 21:51:00,1.75523,1.75525,1.75516,1.75524,235599997.0
2005-10-03 21:52:00,1.75528,1.75528,1.7552,1.75525,21200000.0
2005-10-03 21:53:00,1.75527,1.75532,1.75521,1.75521,126399997.0
2005-10-03 21:54:00,1.75525,1.75525,1.75515,1.75515,93100001.0
2005-10-03 21:55:00,1.75517,1.75527,1.7551,1.75527,259400002.0
2005-10-03 21:56:00,1.75528,1.75534,1.75527,1.75527,77099999.0
2005-10-03 21:57:00,1.75524,1.75524,1.75503,1.75503,79999999.0
2005-10-03 21:58:00,1.75498,1.75498,1.75491,1.75497,47800000.0
2005-10-03 21:59:00,1.755,1.75505,1.75495,1.75495,423600000.0
2005-10-03 22:00:00,1.755,1.75505,1.75497,1.755,181499999.0
2005-10-03 22:01:00,1.75497,1.75505,1.75497,1.755,113500003.0
2005-10-03 22:02:00,1.755,1.75505,1.75495,1.75505,222100003.0
2005-10-03 22:03:00,1.75499,1.75499,1.7549,1.75498,60999998.0
2005-10-03 22:04:00,1.75497,1.75507,1.75492,1.75492,395900006.0
2005-10-03 22:05:00,1.75489,1.75489,1.75479,1.75487,139600002.0
2005-10-03 22:06:00,1.75486,1.75486,1.75463,1.75463,60800001.0
2005-10-03 22:07:00,1.75461,1.75461,1.75443,1.75443,48600000.0
2005-10-03 22:08:00,1.75435,1.75435,1.75423,1.75426,52700000.0
2005-10-03 22:09:00,1.75423,1.75423,1.75417,1.75417,8800000.0
2005-10-03 22:10:00,1.75409,1.75418,1.75408,1.75418,12600000.0
2005-10-03 22:11:00,1.7542,1.75425,1.75415,1.7542,41700000.0
2005-10-03 22:12:00,1.7542,1.75422,1.75415,1.75417,143900001.0
2005-10-03 22:13:00,1.7542,1.75422,1.75412,1.75412,83300002.0
2005-10-03 22:14:00,1.75413,1.75436,1.75413,1.75436,41500000.0
2005-10-03 22:15:00,1.75445,1.75445,1.75428,1.75433,313400001.0
2005-10-03 22:16:00,1.75435,1.75451,1.75435,1.75447,322220001.0
2005-10-03 22:17:00,1.75443,1.75453,1.75436,1.75453,34300000.0
2005-10-03 22:18:00,1.75459,1.75481,1.75458,1.75476,91400000.0
2005-10-03 22:19:00,1.75473,1.75486,1.7547,1.75486,39600001.0
2005-10-03 22:20:00,1.75495,1.75504,1.75488,1.75493,116499998.0
2005-10-03 22:21:00,1.75494,1.75494,1.75469,1.75469,133500000.0
2005-10-03 22:22:00,1.75465,1.75476,1.75464,1.75465,119799998.0
2005-10-03 22:23:00,1.75465,1.75475,1.75458,1.75458,133999999.0
2005-10-03 22:24:00,1.7546,1.75478,1.75459,1.75461,48500000.0
2005-10-03 22:25:00,1.75458,1.7546,1.75455,1.75458,127400002.0
2005-10-03 22:26:00,1.7546,1.75465,1.7546,1.75465,45100001.0
2005-10-03 22:27:00,1.75432,1.75443,1.7541,1.75443,47200000.0
2005-10-03 22:28:00,1.75469,1.75469,1.75452,1.7546,118800000.0
2005-10-03 22:29:00,1.7546,1.75484,1.75449,1.75454,259499998.0
2005-10-03 22:30:00,1.75461,1.75472,1.75461,1.75464,76900000.0
2005-10-03 22:31:00,1.75463,1.75463,1.75447,1.75447,85499999.0
2005-10-03 22:32:00,1.75442,1.75444,1.75437,1.75444,179400000.0
2005-10-03 22:33:00,1.7542,1.7542,1.75398,1.75407,92600000.0
2005-10-03 22:34:00,1.75445,1.7545,1.75437,1.7544,246199998.0
2005-10-03 22:35:00,1.75403,1.75422,1.7539,1.75419,73399998.0
2005-10-03 22:36:00,1.75453,1.75464,1.75444,1.75455,146900001.0
2005-10-03 22:37:00,1.75466,1.7547,1.75452,1.75452,117900001.0
2005-10-03 22:38:00,1.75444,1.75452,1.75443,1.75444,46600001.0
2005-10-03 22:39:00,1.7543,1.7543,1.7543,1.7543,43600001.0
2005-10-03 22:40:00,1.75432,1.75439,1.75432,1.75439,99599998.0
2005-10-03 22:41:00,1.7544,1.75442,1.75434,1.75439,107399998.0
2005-10-03 22:42:00,1.75405,1.75423,1.75395,1.75415,104199999.0
2005-10-03 22:43:00,1.75402,1.75405,1.75394,1.75405,115100002.0
2005-10-03 22:44:00,1.7542,1.75425,1.75418,1.75423,122700001.0
2005-10-03 22:45:00,1.75423,1.75425,1.7542,1.75425,87900002.0
2005-10-03 22:46:00,1.75427,1.75434,1.75427,1.75432,34800000.0
2005-10-03 22:47:00,1.75436,1.75445,1.75432,1.75445,111000001.0
2005-10-03 22:48:00,1.75448,1.75451,1.7544,1.7544,39200000.0
2005-10-03 22:49:00,1.75442,1.75443,1.7544,1.75443,52300000.0
2005-10-03 22:50:00,1.75445,1.75464,1.75443,1.75464,39399999.0
2005-10-03 22:51:00,1.75462,1.75463,1.75462,1.75463,65999998.0
2005-10-03 22:52:00,1.7547,1.7547,1.75464,1.75464,40600000.0
2005-10-03 22:53:00,1.75459,1.75459,1.75428,1.75452,50600001.0
2005-10-03 22:54:00,1.75453,1.75457,1.75453,1.75455,31400000.0
2005-10-03 22:55:00,1.75453,1.75475,1.75453,1.75475,58800000.0
2005-10-03 22:56:00,1.75465,1.75465,1.7546,1.7546,72699999.0
2005-10-03 22:57:00,1.75482,1.75488,1.75476,1.75481,34900000.0
2005-10-03 22:58:00,1.75463,1.75489,1.75463,1.75479,86100000.0
2005-10-03 22:59:00,1.75478,1.75492,1.75478,1.75492,135000000.0
2005-10-03 23:00:00,1.75433,1.75446,1.75406,1.75446,49050000.0
2005-10-03 23:01:00,1.75452,1.75455,1.75426,1.75426,80300001.0
2005-10-03 23:02:00,1.75429,1.75434,1.75414,1.75426,110700001.0
2005-10-03 23:03:00,1.75444,1.75448,1.75422,1.75427,45600000.0
2005-10-03 23:04:00,1.75426,1.75436,1.75412,1.75433,63800001.0
2005-10-03 23:05:00,1.7544,1.7544,1.75394,1.75394,50999999.0
2005-10-03 23:06:00,1.75404,1.75441,1.75397,1.75441,77199999.0
2005-10-03 23:07:00,1.75428,1.75443,1.75397,1.75401,75299999.0
2005-10-03 23:08:00,1.75394,1.75397,1.75375,1.75388,72399999.0
2005-10-03 23:09:00,1.75405,1.75415,1.7539,1.75415,134400001.0
2005-10-03 23:10:00,1.75427,1.75433,1.75398,1.75414,62200001.0
2005-10-03 23:11:00,1.75427,1.75431,1.75396,1.75405,89500000.0
2005-10-03 23:12:00,1.75412,1.75433,1.75406,1.75412,74799999.0
2005-10-03 23:13:00,1.7542,1.75435,1.75411,1.75421,64600000.0
2005-10-03 23:14:00,1.75406,1.75433,1.75406,1.75433,108100000.0
2005-10-03 23:15:00,1.75423,1.75438,1.7541,1.75424,53300001.0
2005-10-03 23:16:00,1.75431,1.75444,1.75422,1.75433,33800000.0
2005-10-03 23:17:00,1.75428,1.75461,1.7542,1.75447,48400000.0
2005-10-03 23:18:00,1.75445,1.75456,1.75415,1.75436,105600001.0
2005-10-03 23:19:00,1.75428,1.75465,1.75428,1.75457,34400000.0
2005-10-03 23:20:00,1.75469,1.75469,1.75423,1.75428,120500000.0
2005-10-03 23:21:00,1.75423,1.75424,1.75413,1.75424,41900000.0
2005-10-03 23:22:00,1.75417,1.75454,1.75417,1.75435,34000000.0
2005-10-03 23:23:00,1.75428,1.75438,1.75406,1.75422,47700000.0
2005-10-03 23:24:00,1.7541,1.75429,1.75393,1.75418,67999999.0
2005-10-03 23:25:00,1.75417,1.75426,1.75401,1.75413,130200001.0
2005-10-03 23:26:00,1.75472,1.75472,1.75456,1.75456,2700000.0
2005-10-03 23:27:00,1.75426,1.75426,1.75424,1.75424,19200000.0
2005-10-03 23:28:00,1.75412,1.75412,1.75408,1.75408,8400000.0
2005-10-03 23:29:00,1.75417,1.75417,1.75397,1.75401,66000000.0
2005-10-03 23:30:00,1.754,1.75403,1.75392,1.75393,54000000.0
2005-10-03 23:31:00,1.75397,1.75407,1.75389,1.75389,59999999.0
2005-10-03 23:32:00,1.75407,1.75409,1.75379,1.75384,27000000.0
2005-10-03 23:33:00,1.75405,1.75415,1.75405,1.75411,36900000.0
2005-10-03 23:34:00,1.7541,1.75415,1.7541,1.7541,63200000.0
2005-10-03 23:35:00,1.7541,1.7541,1.75391,1.75401,57200000.0
2005-10-03 23:36:00,1.75406,1.75408,1.75406,1.75408,33600000.0
2005-10-03 23:37:00,1.75408,1.75408,1.75388,1.75401,35200000.0
2005-10-03 23:38:00,1.75387,1.75387,1.75381,1.75386,29400000.0
2005-10-03 23:39:00,1.75388,1.7539,1.75375,1.75375,64500000.0
2005-10-03 23:40:00,1.75392,1.75397,1.75381,1.75397,32200000.0
2005-10-03 23:41:00,1.75373,1.75415,1.75367,1.75377,76700001.0
2005-10-03 23:42:00,1.7537,1.7539,1.75369,1.75388,110500000.0
2005-10-03 23:43:00,1.75398,1.75411,1.75393,1.75411,42400000.0
2005-10-03 23:44:00,1.75402,1.75406,1.75393,1.75401,64800000.0
2005-10-03 23:45:00,1.75413,1.75413,1.75395,1.75409,40600000.0
2005-10-03 23:46:00,1.75405,1.75405,1.75405,1.75405,11600000.0
2005-10-03 23:47:00,1.75405,1.75405,1.754,1.754,61999998.0
2005-10-03 23:48:00,1.75386,1.75406,1.75365,1.75376,65500001.0
2005-10-03 23:49:00,1.7539,1.75393,1.75378,1.7538,55100000.0
2005-10-03 23:50:00,1.75389,1.754,1.75373,1.75373,79800000.0
2005-10-03 23:51:00,1.75395,1.75395,1.75376,1.75382,60900001.0
2005-10-03 23:52:00,1.75368,1.7537,1.75337,1.7537,35000000.0
2005-10-03 23:53:00,1.75379,1.75395,1.75379,1.75395,71199999.0
2005-10-03 23:54:00,1.75405,1.75405,1.75395,1.75395,14100000.0
2005-10-03 23:55:00,1.75385,1.7539,1.75367,1.7539,30700000.0
2005-10-03 23:56:00,1.7538,1.75392,1.75374,1.75385,101500002.0
2005-10-03 23:57:00,1.754,1.75431,1.754,1.75428,64300001.0
2005-10-03 23:58:00,1.75409,1.7542,1.75409,1.75417,29400000.0
2005-10-03 23:59:00,1.75425,1.75425,1.75425,1.75425,41799998.0
2005-10-04 00:00:00,1.75422,1.75425,1.75422,1.75425,19199999.0
2005-10-04 00:01:00,1.75424,1.75426,1.75424,1.75426,17500000.0
2005-10-04 00:02:00,1.7543,1.7543,1.7543,1.7543,47799999.0
2005-10-04 00:03:00,1.7543,1.75435,1.75425,1.75435,67000000.0
2005-10-04 00:04:00,1.75422,1.75423,1.75396,1.7541,90199999.0
2005-10-04 00:05:00,1.75435,1.75435,1.75435,1.75435,300000.0
2005-10-04 00:06:00,1.75435,1.75435,1.75435,1.75435,4800000.0
2005-10-04 00:07:00,1.75425,1.75435,1.75425,1.7543,57100000.0
2005-10-04 00:08:00,1.75437,1.75437,1.75428,1.75428,19500000.0
2005-10-04 00:09:00,1.75435,1.75435,1.7543,1.7543,47700000.0
2005-10-04 00:10:00,1.7542,1.75478,1.75412,1.75478,52600000.0
2005-10-04 00:11:00,1.75428,1.75428,1.75397,1.75414,37000000.0
2005-10-04 00:12:00,1.75452,1.75458,1.75406,1.75409,82099998.0
2005-10-04 00:13:00,1.75407,1.75415,1.75407,1.7541,68499998.0
2005-10-04 00:14:00,1.7541,1.7541,1.75405,1.7541,20100000.0
2005-10-04 00:15:00,1.75393,1.75406,1.75379,1.75405,94700002.0
2005-10-04 00:16:00,1.75413,1.75413,1.7538,1.7538,51900001.0
2005-10-04 00:17:00,1.75388,1.75406,1.75388,1.75399,85499999.0
2005-10-04 00:18:00,1.75415,1.75415,1.75415,1.75415,12100000.0
2005-10-04 00:19:00,1.75412,1.75412,1.754,1.75401,14200000.0
2005-10-04 00:20:00,1.75407,1.75424,1.75386,1.75424,85300003.0
2005-10-04 00:21:00,1.754,1.754,1.754,1.754,10700000.0
2005-10-04 00:22:00,1.75397,1.75405,1.75397,1.75405,31100000.0
2005-10-04 00:23:00,1.7548,1.7548,1.75391,1.75399,31500001.0
2005-10-04 00:24:00,1.75398,1.75405,1.75398,1.75398,15300000.0
2005-10-04 00:25:00,1.7539,1.75405,1.7539,1.7539,43700000.0
2005-10-04 00:26:00,1.75404,1.75418,1.75404,1.75418,44700000.0
2005-10-04 00:27:00,1.7541,1.7542,1.75404,1.75404,95600001.0
2005-10-04 00:28:00,1.75397,1.75397,1.75357,1.75357,23400000.0
2005-10-04 00:29:00,1.75345,1.75358,1.75345,1.75355,173899999.0
2005-10-04 00:30:00,1.75358,1.75358,1.75352,1.75352,14100000.0
2005-10-04 00:31:00,1.75356,1.75356,1.75339,1.75347,16000000.0
2005-10-04 00:32:00,1.7535,1.75358,1.7535,1.75358,27200000.0
2005-10-04 00:33:00,1.75348,1.75348,1.75342,1.75342,10900000.0
2005-10-04 00:34:00,1.75303,1.75333,1.75298,1.75333,66500000.0
2005-10-04 00:35:00,1.75335,1.7535,1.75335,1.75339,76900000.0
2005-10-04 00:36:00,1.7534,1.75351,1.7534,1.75349,33200001.0
2005-10-04 00:37:00,1.75339,1.75339,1.75328,1.75328,15800000.0
2005-10-04 00:38:00,1.75314,1.75314,1.75308,1.75308,12100000.0
2005-10-04 00:39:00,1.75315,1.75315,1.7531,1.7531,41800000.0
2005-10-04 00:40:00,1.75315,1.75315,1.75315,1.75315,18200000.0
2005-10-04 00:41:00,1.75312,1.75315,1.7531,1.75315,18300000.0
2005-10-04 00:42:00,1.75312,1.75321,1.75308,1.7531,76100002.0
2005-10-04 00:43:00,1.75315,1.75315,1.7531,1.7531,47500000.0
2005-10-04 00:44:00,1.75312,1.75315,1.75307,1.7531,51600000.0
2005-10-04 00:45:00,1.75308,1.75308,1.75304,1.75308,55300002.0
2005-10-04 00:46:00,1.75302,1.75317,1.75301,1.75302,72700000.0
2005-10-04 00:47:00,1.75298,1.75302,1.75291,1.75294,58900000.0
2005-10-04 00:48:00,1.75287,1.75291,1.75278,1.7529,35200000.0
2005-10-04 00:49:00,1.75288,1.75289,1.75285,1.75285,27900000.0
2005-10-04 00:50:00,1.75281,1.75281,1.75274,1.75274,53100000.0
2005-10-04 00:51:00,1.75267,1.75267,1.75245,1.75252,67900001.0
2005-10-04 00:52:00,1.75248,1.75248,1.75232,1.75233,16900000.0
2005-10-04 00:53:00,1.75235,1.75245,1.75202,1.75202,83899998.0
2005-10-04 00:54:00,1.75175,1.75175,1.75126,1.7515,55000001.0
2005-10-04 00:55:00,1.75156,1.75166,1.75137,1.75166,37800000.0
2005-10-04 00:56:00,1.75185,1.7519,1.75178,1.75189,73700001.0
2005-10-04 00:57:00,1.7521,1.7521,1.75198,1.75199,28600000.0
2005-10-04 00:58:00,1.75195,1.752,1.75192,1.75198,71200000.0
2005-10-04 00:59:00,1.7521,1.75221,1.75206,1.75217,86600002.0
2005-10-04 01:00:00,1.75228,1.75255,1.75228,1.75255,13300000.0
2005-10-04 01:01:00,1.75305,1.75337,1.75293,1.75306,56299999.0
2005-10-04 01:02:00,1.7531,1.75321,1.75308,1.75308,39799999.0
2005-10-04 01:03:00,1.75314,1.75314,1.75298,1.75307,82900002.0
2005-10-04 01:04:00,1.75305,1.75319,1.75303,1.75315,71200000.0
2005-10-04 01:05:00,1.75328,1.75347,1.75321,1.75345,61800001.0
2005-10-04 01:06:00,1.75353,1.75362,1.75352,1.75352,32300000.0
2005-10-04 01:07:00,1.75363,1.75384,1.75351,1.75351,59300000.0
2005-10-04 01:08:00,1.75345,1.7536,1.75345,1.7536,16500000.0
2005-10-04 01:09:00,1.75356,1.75356,1.7533,1.7533,91100002.0
2005-10-04 01:10:00,1.7532,1.75331,1.7532,1.75324,124799998.0
2005-10-04 01:11:00,1.75323,1.75323,1.75311,1.75315,68599999.0
2005-10-04 01:12:00,1.75307,1.75315,1.75307,1.7531,27200000.0
2005-10-04 01:13:00,1.7531,1.75334,1.7531,1.75321,38100000.0
2005-10-04 01:14:00,1.75298,1.75323,1.75276,1.75317,55600000.0
2005-10-04 01:15:00,1.75308,1.75308,1.75296,1.75297,81700001.0
2005-10-04 01:16:00,1.75295,1.75295,1.7529,1.7529,58499999.0
2005-10-04 01:17:00,1.75285,1.75286,1.75278,1.75281,89999997.0
2005-10-04 01:18:00,1.75285,1.75285,1.7528,1.75285,55900000.0
2005-10-04 01:19:00,1.75293,1.75305,1.75293,1.75305,2500000.0
2005-10-04 01:20:00,1.75328,1.75337,1.75328,1.75337,16000000.0
2005-10-04 01:21:00,1.75335,1.75351,1.75334,1.75345,75800001.0
2005-10-04 01:22:00,1.75358,1.75361,1.75314,1.75314,48900000.0
2005-10-04 01:23:00,1.75295,1.75299,1.7529,1.75294,28300000.0
2005-10-04 01:24:00,1.75298,1.75308,1.75296,1.75302,68799998.0
2005-10-04 01:25:00,1.75305,1.75313,1.75301,1.75305,90499998.0
2005-10-04 01:26:00,1.75307,1.75313,1.75304,1.75313,48600001.0
2005-10-04 01:27:00,1.75312,1.75331,1.75292,1.75312,70300000.0
2005-10-04 01:28:00,1.75312,1.7532,1.75308,1.75308,50100000.0
2005-10-04 01:29:00,1.75317,1.75321,1.75313,1.75313,28100000.0
2005-10-04 01:30:00,1.75292,1.75301,1.75277,1.75291,117000000.0
2005-10-04 01:31:00,1.75312,1.75315,1.7531,1.7531,17700000.0
2005-10-04 01:32:00,1.75307,1.75315,1.75307,1.75315,18599999.0
2005-10-04 01:33:00,1.7534,1.7534,1.75303,1.75313,44500000.0
2005-10-04 01:34:00,1.75315,1.75317,1.75307,1.75317,53900000.0
2005-10-04 01:35:00,1.7531,1.7531,1.7531,1.7531,9600000.0
2005-10-04 01:36:00,1.75316,1.75323,1.75316,1.75323,27600000.0
2005-10-04 01:37:00,1.75327,1.75333,1.75322,1.75333,29900000.0
2005-10-04 01:38:00,1.75342,1.75408,1.75342,1.75408,24200000.0
2005-10-04 01:39:00,1.75433,1.75436,1.75424,1.75424,83900000.0
2005-10-04 01:40:00,1.75415,1.75438,1.75415,1.75435,46300001.0
2005-10-04 01:41:00,1.75449,1.75479,1.75444,1.75476,164700001.0
2005-10-04 01:42:00,1.75466,1.75496,1.75466,1.75496,109799999.0
2005-10-04 01:43:00,1.755,1.75504,1.75494,1.75504,57500000.0
2005-10-04 01:44:00,1.75501,1.75507,1.75501,1.75507,18400000.0
2005-10-04 01:45:00,1.75513,1.75513,1.75499,1.75507,27399999.0
2005-10-04 01:46:00,1.75495,1.75495,1.75457,1.7546,61900001.0
2005-10-04 01:47:00,1.75477,1.75502,1.75477,1.75498,51700001.0
2005-10-04 01:48:00,1.755,1.75505,1.75495,1.75505,35800000.0
2005-10-04 01:49:00,1.755,1.755,1.755,1.755,29000000.0
2005-10-04 01:50:00,1.75501,1.75501,1.75489,1.75489,6400000.0
2005-10-04 01:51:00,1.75492,1.75498,1.75488,1.75498,47900000.0
2005-10-04 01:52:00,1.755,1.75505,1.75498,1.755,64900001.0
2005-10-04 01:53:00,1.75498,1.755,1.75494,1.75498,39000000.0
2005-10-04 01:54:00,1.75492,1.755,1.75491,1.75492,48700000.0
2005-10-04 01:55:00,1.75485,1.75486,1.75474,1.75485,63200000.0
2005-10-04 01:56:00,1.75481,1.75481,1.75454,1.75459,23700000.0
2005-10-04 01:57:00,1.7546,1.7546,1.75457,1.7546,47100001.0
2005-10-04 01:58:00,1.7546,1.75468,1.7544,1.75468,47300002.0
2005-10-04 01:59:00,1.75494,1.755,1.75487,1.75487,12100000.0
2005-10-04 02:00:00,1.75477,1.7548,1.75468,1.7548,41599999.0
2005-10-04 02:01:00,1.75478,1.75488,1.75476,1.75488,45600001.0
2005-10-04 02:02:00,1.75487,1.7549,1.75487,1.75487,11800000.0
2005-10-04 02:03:00,1.755,1.75511,1.755,1.75506,25900000.0
2005-10-04 02:04:00,1.75495,1.75501,1.75493,1.75493,54200000.0
2005-10-04 02:05:00,1.75481,1.75489,1.75481,1.75489,5800000.0
2005-10-04 02:06:00,1.75481,1.75481,1.75454,1.75461,58099999.0
2005-10-04 02:07:00,1.75473,1.75491,1.75473,1.75491,32200000.0
2005-10-04 02:08:00,1.755,1.755,1.75482,1.75495,48599999.0
2005-10-04 02:09:00,1.75503,1.75523,1.75503,1.75512,48600001.0
2005-10-04 02:10:00,1.75506,1.75506,1.75457,1.75457,46300000.0
2005-10-04 02:11:00,1.75461,1.75486,1.75459,1.75478,49299999.0
2005-10-04 02:12:00,1.75475,1.75496,1.75475,1.75493,73300000.0
2005-10-04 02:13:00,1.75503,1.75515,1.75487,1.75497,39499999.0
2005-10-04 02:14:00,1.75508,1.75522,1.75506,1.75522,71200001.0
2005-10-04 02:15:00,1.75535,1.75544,1.75531,1.75533,12600000.0
2005-10-04 02:16:00,1.75527,1.75544,1.75526,1.75544,53800000.0
2005-10-04 02:17:00,1.7556,1.75575,1.7556,1.75575,34000001.0
2005-10-04 02:18:00,1.75584,1.75611,1.75584,1.75611,80900000.0
2005-10-04 02:19:00,1.75607,1.75607,1.75587,1.75589,48800001.0
2005-10-04 02:20:00,1.75592,1.75605,1.75592,1.75605,25200000.0
2005-10-04 02:21:00,1.75599,1.75601,1.75593,1.75597,51400000.0
2005-10-04 02:22:00,1.75585,1.75595,1.75585,1.75587,81300000.0
2005-10-04 02:23:00,1.75557,1.75571,1.75546,1.75565,62300001.0
2005-10-04 02:24:00,1.7559,1.75593,1.75582,1.75582,37700000.0
2005-10-04 02:25:00,1.75573,1.75582,1.75573,1.75575,10300000.0
2005-10-04 02:26:00,1.75564,1.75564,1.75536,1.75536,116500001.0
2005-10-04 02:27:00,1.75528,1.7556,1.75528,1.7556,98300000.0
2005-10-04 02:28:00,1.75558,1.75572,1.75558,1.75572,30200000.0
2005-10-04 02:29:00,1.7557,1.75572,1.75558,1.75572,42500000.0
2005-10-04 02:30:00,1.75558,1.75572,1.75549,1.7555,101600001.0
2005-10-04 02:31:00,1.75535,1.75553,1.75516,1.75545,43000000.0
2005-10-04 02:32:00,1.75542,1.75546,1.75538,1.75539,71999999.0
2005-10-04 02:33:00,1.75545,1.75545,1.75533,1.75533,25100000.0
2005-10-04 02:34:00,1.75537,1.75545,1.75537,1.75538,57100000.0
2005-10-04 02:35:00,1.7554,1.7554,1.75524,1.75529,48900000.0
2005-10-04 02:36:00,1.75529,1.75533,1.75521,1.75522,28300000.0
2005-10-04 02:37:00,1.75528,1.75528,1.75483,1.75494,67099999.0
2005-10-04 02:38:00,1.75495,1.75504,1.75486,1.755,52800000.0
2005-10-04 02:39:00,1.75509,1.75519,1.75507,1.75516,41900000.0
2005-10-04 02:40:00,1.75512,1.75515,1.75512,1.75512,30900000.0
2005-10-04 02:41:00,1.75513,1.75527,1.75513,1.75527,62800001.0
2005-10-04 02:42:00,1.75533,1.75534,1.75525,1.75527,120500002.0
2005-10-04 02:43:00,1.75512,1.75512,1.75497,1.75497,45900001.0
2005-10-04 02:44:00,1.75485,1.75502,1.75485,1.75502,116900001.0
2005-10-04 02:45:00,1.755,1.755,1.75495,1.75495,42600000.0
2005-10-04 02:46:00,1.75496,1.75502,1.75485,1.75502,67599999.0
2005-10-04 02:47:00,1.75506,1.75531,1.75506,1.75513,93799996.0
2005-10-04 02:48:00,1.75516,1.75535,1.75506,1.75529,82099999.0
2005-10-04 02:49:00,1.75529,1.7553,1.75523,1.75523,27500000.0
2005-10-04 02:50:00,1.7552,1.75525,1.7552,1.75525,21000000.0
2005-10-04 02:51:00,1.75485,1.75499,1.75472,1.75493,77299998.0
2005-10-04 02:52:00,1.75522,1.75528,1.7552,1.75527,53900000.0
2005-10-04 02:53:00,1.75528,1.75535,1.75528,1.75535,36100000.0
2005-10-04 02:54:00,1.75533,1.75558,1.75528,1.75558,56600000.0
2005-10-04 02:55:00,1.75566,1.75566,1.75559,1.75559,9400000.0
2005-10-04 02:56:00,1.75557,1.75563,1.75552,1.75552,97400001.0
2005-10-04 02:57:00,1.75555,1.75563,1.75536,1.75536,122499998.0
2005-10-04 02:58:00,1.7554,1.7554,1.75511,1.75523,63600000.0
2005-10-04 02:59:00,1.75525,1.75525,1.75515,1.75515,12800000.0
2005-10-04 03:00:00,1.75524,1.75532,1.75512,1.75512,43000000.0
2005-10-04 03:01:00,1.75515,1.75524,1.75514,1.7552,107200000.0
2005-10-04 03:02:00,1.75515,1.75525,1.75515,1.7552,43000000.0
2005-10-04 03:03:00,1.75525,1.75525,1.75515,1.75523,33800000.0
2005-10-04 03:04:00,1.75523,1.75523,1.75514,1.75515,67900000.0
2005-10-04 03:05:00,1.75505,1.7551,1.75505,1.75508,75800000.0
2005-10-04 03:06:00,1.75502,1.75502,1.75471,1.75471,55600000.0
2005-10-04 03:07:00,1.7547,1.75475,1.7547,1.7547,39100000.0
2005-10-04 03:08:00,1.75477,1.75488,1.75473,1.75473,52900000.0
2005-10-04 03:09:00,1.75457,1.75457,1.75413,1.75444,34300000.0
2005-10-04 03:10:00,1.75448,1.75448,1.75431,1.75445,34200000.0
2005-10-04 03:11:00,1.75436,1.75436,1.75419,1.75419,26300000.0
2005-10-04 03:12:00,1.75398,1.75398,1.75373,1.7538,76800000.0
2005-10-04 03:13:00,1.75393,1.75416,1.75393,1.75416,51000000.0
2005-10-04 03:14:00,1.754,1.75401,1.75387,1.75395,54899998.0
2005-10-04 03:15:00,1.75403,1.7541,1.75385,1.7541,41200000.0
2005-10-04 03:16:00,1.75413,1.75413,1.75403,1.75413,72900001.0
2005-10-04 03:17:00,1.75411,1.75431,1.75411,1.75431,39300000.0
2005-10-04 03:18:00,1.75431,1.7544,1.75431,1.7544,54799999.0
2005-10-04 03:19:00,1.75434,1.75438,1.75433,1.75433,37400000.0
2005-10-04 03:20:00,1.75435,1.75435,1.7543,1.7543,20500000.0
2005-10-04 03:21:00,1.7543,1.7543,1.7543,1.7543,13500000.0
2005-10-04 03:22:00,1.75432,1.75444,1.75422,1.75422,51300001.0
2005-10-04 03:23:00,1.75427,1.75478,1.75427,1.75478,24800000.0
2005-10-04 03:24:00,1.75462,1.75463,1.75462,1.75463,26300000.0
2005-10-04 03:25:00,1.7545,1.75455,1.75447,1.7545,27500000.0
2005-10-04 03:26:00,1.75421,1.7544,1.75409,1.75409,75200000.0
2005-10-04 03:27:00,1.75443,1.75443,1.75437,1.75437,24900001.0
2005-10-04 03:28:00,1.75442,1.75442,1.75441,1.75441,4400000.0
2005-10-04 03:29:00,1.75455,1.75455,1.7545,1.7545,16400000.0
2005-10-04 03:30:00,1.75455,1.75455,1.7545,1.7545,9100000.0
2005-10-04 03:31:00,1.75459,1.75468,1.75459,1.75468,20400000.0
2005-10-04 03:32:00,1.75478,1.75491,1.75476,1.75491,27900000.0
2005-10-04 03:33:00,1.75484,1.75484,1.75482,1.75482,3900000.0
2005-10-04 03:34:00,1.7548,1.7548,1.75475,1.75475,15800000.0
2005-10-04 03:35:00,1.75477,1.75477,1.75473,1.75473,16100000.0
2005-10-04 03:36:00,1.75462,1.75481,1.75459,1.75481,90899999.0
2005-10-04 03:37:00,1.75478,1.75478,1.75467,1.75467,2900000.0
2005-10-04 03:38:00,1.7546,1.75468,1.75455,1.75455,120099997.0
2005-10-04 03:39:00,1.75456,1.75458,1.75452,1.75452,22400000.0
2005-10-04 03:40:00,1.75457,1.75463,1.75455,1.75463,15500000.0
2005-10-04 03:41:00,1.75467,1.75467,1.75415,1.75446,61099999.0
2005-10-04 03:42:00,1.75443,1.75466,1.75443,1.75452,45100000.0
2005-10-04 03:43:00,1.75454,1.75457,1.75442,1.75442,15900000.0
2005-10-04 03:44:00,1.75447,1.75447,1.75443,1.75443,47700001.0
2005-10-04 03:45:00,1.75442,1.75458,1.75442,1.75456,40599999.0
2005-10-04 03:46:00,1.75454,1.75472,1.75449,1.75449,19000000.0
2005-10-04 03:47:00,1.75448,1.7547,1.75443,1.7547,37300000.0
2005-10-04 03:48:00,1.75468,1.75468,1.75456,1.75458,77600000.0
2005-10-04 03:49:00,1.75451,1.75462,1.7545,1.75462,27300000.0
2005-10-04 03:50:00,1.75455,1.75455,1.7544,1.75447,68400001.0
2005-10-04 03:51:00,1.75459,1.75496,1.75459,1.7549,88399999.0
2005-10-04 03:52:00,1.75503,1.75503,1.75497,1.75497,32000001.0
2005-10-04 03:53:00,1.75483,1.75483,1.7545,1.75464,105199998.0
2005-10-04 03:54:00,1.7546,1.75462,1.75437,1.75462,107999998.0
2005-10-04 03:55:00,1.75475,1.75485,1.75455,1.75485,96300001.0
2005-10-04 03:56:00,1.75502,1.75514,1.755,1.75501,75399999.0
2005-10-04 03:57:00,1.75495,1.75514,1.75495,1.75512,62000000.0
2005-10-04 03:58:00,1.7551,1.75516,1.75504,1.75508,68499999.0
2005-10-04 03:59:00,1.755,1.75511,1.755,1.75505,74200001.0
2005-10-04 04:00:00,1.75511,1.75512,1.75503,1.75507,66500000.0
2005-10-04 04:01:00,1.75496,1.75505,1.75491,1.75491,77799999.0
2005-10-04 04:02:00,1.75485,1.75493,1.7544,1.75446,46100000.0
2005-10-04 04:03:00,1.75487,1.75501,1.75485,1.75497,76199999.0
2005-10-04 04:04:00,1.75498,1.75502,1.75492,1.75492,58300001.0
2005-10-04 04:05:00,1.75463,1.75476,1.7546,1.75471,133300003.0
2005-10-04 04:06:00,1.75486,1.75491,1.75482,1.75482,74400001.0
2005-10-04 04:07:00,1.75478,1.75481,1.75464,1.75464,45300000.0
2005-10-04 04:08:00,1.75477,1.7549,1.75475,1.75486,21000000.0
2005-10-04 04:09:00,1.75485,1.75485,1.75477,1.7548,99300002.0
2005-10-04 04:10:00,1.75475,1.7548,1.75475,1.7548,29300000.0
2005-10-04 04:11:00,1.75485,1.75485,1.7548,1.7548,39099999.0
2005-10-04 04:12:00,1.75485,1.75485,1.7548,1.7548,10600000.0
2005-10-04 04:13:00,1.75488,1.75495,1.75485,1.75485,80500001.0
2005-10-04 04:14:00,1.75503,1.75509,1.75498,1.75498,117300000.0
2005-10-04 04:15:00,1.7551,1.7551,1.75505,1.75508,32200000.0
2005-10-04 04:16:00,1.75501,1.75509,1.75501,1.75508,54850000.0
2005-10-04 04:17:00,1.75527,1.75533,1.75522,1.75522,63800001.0
2005-10-04 04:18:00,1.7553,1.75538,1.75523,1.75523,40900000.0
2005-10-04 04:19:00,1.75532,1.75532,1.75528,1.75528,10000000.0
2005-10-04 04:20:00,1.75496,1.75507,1.75493,1.755,116800001.0
2005-10-04 04:21:00,1.7551,1.75517,1.75492,1.75507,37000000.0
2005-10-04 04:22:00,1.75528,1.75535,1.75525,1.75535,94699999.0
2005-10-04 04:23:00,1.75538,1.75538,1.75536,1.75537,34500000.0
2005-10-04 04:24:00,1.75545,1.75554,1.75544,1.75549,87099999.0
2005-10-04 04:25:00,1.75557,1.75563,1.75557,1.75563,2700000.0
2005-10-04 04:26:00,1.75577,1.75578,1.7557,1.75578,45200000.0
2005-10-04 04:27:00,1.75578,1.75578,1.75557,1.75573,66499998.0
2005-10-04 04:28:00,1.75571,1.75574,1.75566,1.75574,121700001.0
2005-10-04 04:29:00,1.75575,1.75577,1.75568,1.75575,78899999.0
2005-10-04 04:30:00,1.75565,1.75565,1.75542,1.75548,44000000.0
2005-10-04 04:31:00,1.75543,1.7555,1.75531,1.75546,81699999.0
2005-10-04 04:32:00,1.75545,1.75545,1.75545,1.75545,2800000.0
2005-10-04 04:33:00,1.75556,1.75571,1.75556,1.75564,28000000.0
2005-10-04 04:34:00,1.7558,1.7558,1.7558,1.7558,13200000.0
2005-10-04 04:35:00,1.75575,1.75585,1.75575,1.75585,34200000.0
2005-10-04 04:36:00,1.75563,1.75582,1.75563,1.75582,42600000.0
2005-10-04 04:37:00,1.75581,1.75581,1.75562,1.75562,52800000.0
2005-10-04 04:38:00,1.7556,1.75565,1.7556,1.75565,35000000.0
2005-10-04 04:39:00,1.75565,1.75565,1.7556,1.7556,3200000.0
2005-10-04 04:40:00,1.75558,1.75569,1.75556,1.75567,44200000.0
2005-10-04 04:41:00,1.75572,1.75579,1.75565,1.75575,105200001.0
2005-10-04 04:42:00,1.7557,1.75583,1.7557,1.75578,43300000.0
2005-10-04 04:43:00,1.75577,1.75585,1.75577,1.75585,67900000.0
2005-10-04 04:44:00,1.75573,1.75581,1.75573,1.75574,30050000.0
2005-10-04 04:45:00,1.7558,1.7558,1.75575,1.75575,22300000.0
2005-10-04 04:46:00,1.75577,1.75592,1.75569,1.75592,85199999.0
2005-10-04 04:47:00,1.75588,1.75595,1.75588,1.7559,28000000.0
2005-10-04 04:48:00,1.75592,1.75592,1.75573,1.75592,33200000.0
2005-10-04 04:49:00,1.75587,1.75594,1.75583,1.75591,52399999.0
2005-10-04 04:50:00,1.7559,1.7559,1.7557,1.7557,14700000.0
2005-10-04 04:51:00,1.75571,1.75583,1.75571,1.75577,22400000.0
2005-10-04 04:52:00,1.75592,1.75598,1.75592,1.75598,3200000.0
2005-10-04 04:53:00,1.75591,1.75591,1.75587,1.75587,5500000.0
2005-10-04 04:54:00,1.75585,1.75598,1.75585,1.75598,11400000.0
2005-10-04 04:55:00,1.75598,1.75617,1.75598,1.75608,80600000.0
2005-10-04 04:56:00,1.7561,1.7562,1.75607,1.75611,74099999.0
2005-10-04 04:57:00,1.75611,1.75613,1.75604,1.75607,63599999.0
2005-10-04 04:58:00,1.75594,1.75606,1.75592,1.75592,49900000.0
2005-10-04 04:59:00,1.75592,1.75592,1.75592,1.75592,8700000.0
2005-10-04 05:00:00,1.75595,1.75595,1.7559,1.7559,26700000.0
2005-10-04 05:01:00,1.75585,1.75585,1.75585,1.75585,37200001.0
2005-10-04 05:02:00,1.75588,1.75588,1.75584,1.75586,40400000.0
2005-10-04 05:03:00,1.75598,1.75609,1.75598,1.75609,26900001.0
2005-10-04 05:04:00,1.75627,1.7563,1.75626,1.75628,32800000.0
2005-10-04 05:05:00,1.75636,1.75644,1.75636,1.75644,8500000.0
2005-10-04 05:06:00,1.75655,1.75685,1.75655,1.75685,34300000.0
2005-10-04 05:07:00,1.757,1.75725,1.757,1.75721,51900000.0
2005-10-04 05:08:00,1.75723,1.75738,1.75715,1.75736,76900001.0
2005-10-04 05:09:00,1.75741,1.75741,1.75734,1.75737,23100000.0
2005-10-04 05:10:00,1.75743,1.75743,1.75724,1.75724,8000000.0
2005-10-04 05:11:00,1.75729,1.75729,1.75726,1.75726,7600000.0
2005-10-04 05:12:00,1.75737,1.75737,1.75728,1.75735,98399999.0
2005-10-04 05:13:00,1.75734,1.75744,1.75718,1.75725,103800000.0
2005-10-04 05:14:00,1.75733,1.75763,1.75733,1.75757,78399998.0
2005-10-04 05:15:00,1.75761,1.75761,1.75752,1.75758,70600000.0
2005-10-04 05:16:00,1.75756,1.7576,1.7575,1.75759,26600000.0
2005-10-04 05:17:00,1.75765,1.75765,1.75754,1.75756,41100000.0
2005-10-04 05:18:00,1.75758,1.75768,1.75758,1.75765,44800000.0
2005-10-04 05:19:00,1.7576,1.75765,1.7576,1.75762,58200001.0
2005-10-04 05:20:00,1.75755,1.75762,1.75754,1.75758,76100000.0
2005-10-04 05:21:00,1.75766,1.75778,1.75765,1.75765,18200000.0
2005-10-04 05:22:00,1.75767,1.75769,1.7575,1.7575,53700000.0
2005-10-04 05:23:00,1.75748,1.75748,1.75744,1.75744,15100000.0
2005-10-04 05:24:00,1.75735,1.7574,1.75735,1.7574,58000002.0
2005-10-04 05:25:00,1.7574,1.75745,1.7574,1.75745,34400001.0
2005-10-04 05:26:00,1.7574,1.75745,1.75738,1.75743,57100000.0
2005-10-04 05:27:00,1.75745,1.75745,1.75745,1.75745,300000.0
2005-10-04 05:28:00,1.75749,1.75753,1.75741,1.75741,81300001.0
2005-10-04 05:29:00,1.75745,1.75749,1.75745,1.75745,71999999.0
2005-10-04 05:30:00,1.75737,1.75737,1.75727,1.75727,30400000.0
2005-10-04 05:31:00,1.75717,1.75717,1.75708,1.75713,28500000.0
2005-10-04 05:32:00,1.75715,1.75715,1.75695,1.7571,65299999.0
2005-10-04 05:33:00,1.75708,1.75708,1.75692,1.75692,29800001.0
2005-10-04 05:34:00,1.75693,1.757,1.7565,1.75655,85946996.0
2005-10-04 05:35:00,1.75647,1.75658,1.75647,1.75658,14400000.0
2005-10-04 05:36:00,1.75655,1.75681,1.75654,1.75675,75100000.0
2005-10-04 05:37:00,1.75654,1.75654,1.75632,1.75632,14300000.0
2005-10-04 05:38:00,1.75651,1.75651,1.75649,1.75649,18300000.0
2005-10-04 05:39:00,1.75648,1.75652,1.75637,1.75645,86899998.0
2005-10-04 05:40:00,1.75657,1.75663,1.75646,1.75652,111900003.0
2005-10-04 05:41:00,1.75652,1.75659,1.75646,1.75646,87399998.0
2005-10-04 05:42:00,1.75645,1.75645,1.75644,1.75644,11100000.0
2005-10-04 05:43:00,1.75632,1.75635,1.7563,1.75632,17400000.0
2005-10-04 05:44:00,1.75637,1.75641,1.7563,1.7563,36799999.0
2005-10-04 05:45:00,1.75631,1.75637,1.75631,1.75637,36300000.0
2005-10-04 05:46:00,1.75632,1.75642,1.75632,1.75639,42899999.0
2005-10-04 05:47:00,1.7564,1.75645,1.7564,1.75645,19500000.0
2005-10-04 05:48:00,1.75645,1.75645,1.7564,1.75645,51700001.0
2005-10-04 05:49:00,1.75632,1.75647,1.75632,1.75647,43799999.0
2005-10-04 05:50:00,1.75654,1.75654,1.75635,1.75647,25400000.0
2005-10-04 05:51:00,1.7565,1.75657,1.7565,1.75655,60799998.0
2005-10-04 05:52:00,1.75612,1.75629,1.75605,1.75622,104000001.0
2005-10-04 05:53:00,1.75649,1.75653,1.75639,1.75646,53000000.0
2005-10-04 05:54:00,1.75628,1.75643,1.75623,1.75636,104300002.0
2005-10-04 05:55:00,1.75639,1.75643,1.75632,1.75632,65200000.0
2005-10-04 05:56:00,1.75616,1.75632,1.75613,1.7562,69900001.0
2005-10-04 05:57:00,1.75637,1.75643,1.75635,1.75643,14600000.0
2005-10-04 05:58:00,1.75645,1.75645,1.75635,1.7564,39900000.0
2005-10-04 05:59:00,1.75638,1.75645,1.75635,1.7564,55800000.0
2005-10-04 06:00:00,1.7564,1.7564,1.75618,1.75618,75400001.0
2005-10-04 06:01:00,1.7562,1.75621,1.75606,1.75621,35100000.0
2005-10-04 06:02:00,1.75626,1.75637,1.75614,1.75636,69199999.0
2005-10-04 06:03:00,1.75646,1.75646,1.7563,1.75643,23700000.0
2005-10-04 06:04:00,1.75637,1.75641,1.75621,1.75641,42500000.0
2005-10-04 06:05:00,1.75642,1.7565,1.75642,1.75642,19400000.0
2005-10-04 06:06:00,1.75637,1.75653,1.75637,1.75642,51799999.0
2005-10-04 06:07:00,1.75642,1.75653,1.75641,1.75641,55800000.0
2005-10-04 06:08:00,1.7564,1.75645,1.7564,1.75645,14700000.0
2005-10-04 06:09:00,1.7564,1.75645,1.7564,1.7564,90199999.0
2005-10-04 06:10:00,1.75639,1.75642,1.75632,1.75638,29500000.0
2005-10-04 06:11:00,1.7564,1.75649,1.75634,1.75634,76600001.0
2005-10-04 06:12:00,1.75635,1.75635,1.75628,1.7563,37400000.0
2005-10-04 06:13:00,1.7563,1.75635,1.7563,1.7563,38000000.0
2005-10-04 06:14:00,1.75628,1.75628,1.75628,1.75628,21600000.0
2005-10-04 06:15:00,1.7563,1.7563,1.7561,1.75623,39700000.0
2005-10-04 06:16:00,1.75623,1.75642,1.75623,1.75635,71900001.0
2005-10-04 06:17:00,1.75638,1.75641,1.7563,1.75632,79900000.0
2005-10-04 06:18:00,1.7562,1.7562,1.75601,1.75607,61300000.0
2005-10-04 06:19:00,1.75597,1.75605,1.75592,1.75605,97800001.0
2005-10-04 06:20:00,1.75592,1.75592,1.7556,1.75569,49500001.0
2005-10-04 06:21:00,1.75567,1.75577,1.75555,1.75555,54900000.0
2005-10-04 06:22:00,1.7555,1.75568,1.7555,1.75564,129199999.0
2005-10-04 06:23:00,1.75568,1.75568,1.75557,1.7556,59100000.0
2005-10-04 06:24:00,1.75565,1.75565,1.75558,1.75562,38700000.0
2005-10-04 06:25:00,1.75571,1.75571,1.75562,1.75566,15300000.0
2005-10-04 06:26:00,1.75568,1.75574,1.75561,1.75569,34700000.0
2005-10-04 06:27:00,1.7557,1.75578,1.75568,1.75578,37800000.0
2005-10-04 06:28:00,1.7557,1.75577,1.7557,1.7557,8800000.0
2005-10-04 06:29:00,1.7552,1.75551,1.75518,1.75542,65700000.0
2005-10-04 06:30:00,1.75566,1.75566,1.75543,1.7555,38700000.0
2005-10-04 06:31:00,1.75551,1.75561,1.75551,1.75559,18700000.0
2005-10-04 06:32:00,1.75523,1.75545,1.75513,1.75542,99499998.0
2005-10-04 06:33:00,1.75565,1.75568,1.75563,1.75563,20600000.0
2005-10-04 06:34:00,1.75565,1.75575,1.75565,1.75572,72500000.0
2005-10-04 06:35:00,1.75528,1.75541,1.7551,1.75511,92200001.0
2005-10-04 06:36:00,1.7557,1.75575,1.7557,1.7557,40099999.0
2005-10-04 06:37:00,1.75574,1.75576,1.75574,1.75576,12400000.0
2005-10-04 06:38:00,1.75585,1.75585,1.75585,1.75585,45000000.0
2005-10-04 06:39:00,1.75576,1.75579,1.75576,1.75579,11600000.0
2005-10-04 06:40:00,1.75577,1.75599,1.75577,1.75593,42800000.0
2005-10-04 06:41:00,1.75595,1.75595,1.75588,1.75595,75700001.0
2005-10-04 06:42:00,1.756,1.75602,1.75585,1.75585,47299999.0
2005-10-04 06:43:00,1.75592,1.75603,1.75592,1.75603,55699998.0
2005-10-04 06:44:00,1.75607,1.75609,1.75597,1.75602,22100000.0
2005-10-04 06:45:00,1.7559,1.7559,1.75557,1.75566,38499999.0
2005-10-04 06:46:00,1.75585,1.756,1.75585,1.75595,48700000.0
2005-10-04 06:47:00,1.75591,1.7561,1.75591,1.75604,78200000.0
2005-10-04 06:48:00,1.75613,1.75613,1.75598,1.75607,12400000.0
2005-10-04 06:49:00,1.75579,1.75584,1.75567,1.75571,75000000.0
2005-10-04 06:50:00,1.75601,1.75611,1.75601,1.75607,56000001.0
2005-10-04 06:51:00,1.75612,1.75622,1.75569,1.75569,137000000.0
2005-10-04 06:52:00,1.7557,1.75596,1.75566,1.75566,77300001.0
2005-10-04 06:53:00,1.75598,1.75605,1.75598,1.75598,39900000.0
2005-10-04 06:54:00,1.75567,1.75578,1.75553,1.75559,88300001.0
2005-10-04 06:55:00,1.756,1.756,1.756,1.756,30100000.0
2005-10-04 06:56:00,1.75588,1.75588,1.75573,1.7558,42400000.0
2005-10-04 06:57:00,1.75584,1.75592,1.75582,1.75587,59399999.0
2005-10-04 06:58:00,1.75597,1.75603,1.75597,1.75603,10100000.0
2005-10-04 06:59:00,1.7561,1.75612,1.756,1.756,50300001.0
2005-10-04 07:00:00,1.7563,1.75645,1.75561,1.75561,45000000.0
2005-10-04 07:01:00,1.75563,1.75623,1.75563,1.75599,62700002.0
2005-10-04 07:02:00,1.75603,1.75605,1.75603,1.75605,6600000.0
2005-10-04 07:03:00,1.75599,1.75602,1.7559,1.7559,106899999.0
2005-10-04 07:04:00,1.756,1.75609,1.756,1.75604,46599999.0
2005-10-04 07:05:00,1.75596,1.75596,1.75576,1.7558,82900000.0
2005-10-04 07:06:00,1.75587,1.75587,1.75584,1.75584,23200001.0
2005-10-04 07:07:00,1.75599,1.75599,1.75585,1.75585,31700000.0
2005-10-04 07:08:00,1.75587,1.7561,1.75587,1.7561,55300000.0
2005-10-04 07:09:00,1.75606,1.75606,1.75583,1.75584,43100000.0
2005-10-04 07:10:00,1.75584,1.75591,1.75584,1.75591,16200000.0
2005-10-04 07:11:00,1.7559,1.75595,1.7559,1.75595,1000000.0
2005-10-04 07:12:00,1.75573,1.75581,1.75554,1.75565,115999999.0
2005-10-04 07:13:00,1.75608,1.75612,1.75603,1.75606,60700000.0
2005-10-04 07:14:00,1.75605,1.75615,1.75605,1.7561,91300000.0
2005-10-04 07:15:00,1.75619,1.75642,1.75618,1.75642,81500000.0
2005-10-04 07:16:00,1.75643,1.75643,1.75634,1.75643,82100000.0
2005-10-04 07:17:00,1.7564,1.75676,1.7563,1.75676,82800000.0
2005-10-04 07:18:00,1.75662,1.75662,1.75647,1.75647,47400001.0
2005-10-04 07:19:00,1.75642,1.7565,1.75639,1.75639,30100000.0
2005-10-04 07:20:00,1.75638,1.75652,1.75638,1.75652,94400000.0
2005-10-04 07:21:00,1.75663,1.75688,1.75663,1.7567,45400000.0
2005-10-04 07:22:00,1.75661,1.7569,1.75661,1.7569,35800000.0
2005-10-04 07:23:00,1.75702,1.75703,1.75702,1.75703,25099999.0
2005-10-04 07:24:00,1.75708,1.75712,1.75692,1.75692,54900000.0
2005-10-04 07:25:00,1.75692,1.75702,1.75688,1.75698,44900000.0
2005-10-04 07:26:00,1.757,1.75705,1.757,1.75705,55000000.0
2005-10-04 07:27:00,1.75697,1.75733,1.75697,1.75733,31000000.0
2005-10-04 07:28:00,1.75768,1.75813,1.75768,1.75811,84599999.0
2005-10-04 07:29:00,1.75802,1.75804,1.75793,1.75804,38800000.0
2005-10-04 07:30:00,1.75809,1.75815,1.75795,1.75795,65499999.0
2005-10-04 07:31:00,1.75787,1.75787,1.75782,1.75782,58800000.0
2005-10-04 07:32:00,1.75777,1.7578,1.75755,1.75755,104000001.0
2005-10-04 07:33:00,1.75756,1.75763,1.75754,1.75763,90099998.0
2005-10-04 07:34:00,1.75755,1.75773,1.7575,1.75753,104999999.0
2005-10-04 07:35:00,1.75754,1.75754,1.75739,1.7574,169200001.0
2005-10-04 07:36:00,1.75752,1.75761,1.75746,1.75746,56199999.0
2005-10-04 07:37:00,1.75736,1.75736,1.75725,1.75725,58899998.0
2005-10-04 07:38:00,1.75722,1.75739,1.75718,1.75718,76700000.0
2005-10-04 07:39:00,1.75731,1.75739,1.75731,1.75739,22400000.0
2005-10-04 07:40:00,1.75738,1.75753,1.75735,1.75753,16000000.0
2005-10-04 07:41:00,1.75758,1.75758,1.75733,1.75747,90200003.0
2005-10-04 07:42:00,1.75747,1.75747,1.75728,1.75728,42500000.0
2005-10-04 07:43:00,1.75741,1.75743,1.75738,1.7574,47200000.0
2005-10-04 07:44:00,1.75738,1.75753,1.75738,1.75753,32500000.0
2005-10-04 07:45:00,1.75759,1.75771,1.75759,1.75768,58899999.0
2005-10-04 07:46:00,1.75765,1.75783,1.75765,1.75773,44600000.0
2005-10-04 07:47:00,1.75757,1.75758,1.75757,1.75758,37600000.0
2005-10-04 07:48:00,1.75762,1.75762,1.75756,1.75756,14300000.0
2005-10-04 07:49:00,1.75757,1.75765,1.75757,1.75765,59500000.0
2005-10-04 07:50:00,1.75757,1.75757,1.7575,1.7575,25500000.0
2005-10-04 07:51:00,1.75743,1.75743,1.75727,1.75727,17100000.0
2005-10-04 07:52:00,1.75721,1.75721,1.75717,1.75717,16000000.0
2005-10-04 07:53:00,1.75706,1.75711,1.75689,1.75689,66699999.0
2005-10-04 07:54:00,1.75712,1.75721,1.75712,1.75714,15600000.0
2005-10-04 07:55:00,1.75698,1.75698,1.75658,1.75668,35000000.0
2005-10-04 07:56:00,1.75649,1.75662,1.75643,1.75654,89900000.0
2005-10-04 07:57:00,1.75648,1.75648,1.7562,1.7562,52200000.0
2005-10-04 07:58:00,1.7562,1.75628,1.75604,1.75618,96599999.0
2005-10-04 07:59:00,1.75628,1.75643,1.75628,1.75639,37000000.0
2005-10-04 08:00:00,1.7563,1.7563,1.75598,1.75608,76600002.0
2005-10-04 08:01:00,1.7561,1.75612,1.75595,1.75595,81100000.0
2005-10-04 08:02:00,1.75599,1.75604,1.75596,1.756,110199996.0
2005-10-04 08:03:00,1.75595,1.75598,1.7558,1.7558,24100000.0
2005-10-04 08:04:00,1.7558,1.75591,1.75578,1.75579,48000000.0
2005-10-04 08:05:00,1.75575,1.75577,1.7556,1.7556,67200000.0
2005-10-04 08:06:00,1.75553,1.75568,1.75546,1.75567,61000000.0
2005-10-04 08:07:00,1.75543,1.75543,1.75526,1.75538,95900000.0
2005-10-04 08:08:00,1.75524,1.75551,1.75524,1.75551,23600000.0
2005-10-04 08:09:00,1.75546,1.75561,1.75542,1.75561,62299998.0
2005-10-04 08:10:00,1.7556,1.75565,1.75557,1.75565,131599999.0
2005-10-04 08:11:00,1.75577,1.756,1.75577,1.756,34100000.0
2005-10-04 08:12:00,1.75597,1.75599,1.75584,1.75584,125100000.0
2005-10-04 08:13:00,1.75582,1.75589,1.7558,1.7558,38700000.0
2005-10-04 08:14:00,1.75587,1.75588,1.75587,1.75588,27200000.0
2005-10-04 08:15:00,1.75595,1.75596,1.75581,1.75596,84300000.0
2005-10-04 08:16:00,1.75602,1.75612,1.75587,1.756,46900000.0
2005-10-04 08:17:00,1.75605,1.75618,1.75599,1.75612,79300001.0
2005-10-04 08:18:00,1.75616,1.75632,1.75616,1.75631,33900000.0
2005-10-04 08:19:00,1.7564,1.75646,1.75634,1.7564,127200001.0
2005-10-04 08:20:00,1.75647,1.75663,1.75643,1.75663,62900000.0
2005-10-04 08:21:00,1.7566,1.75665,1.75657,1.75658,84500000.0
2005-10-04 08:22:00,1.7567,1.75675,1.75662,1.75668,126699999.0
2005-10-04 08:23:00,1.75686,1.75694,1.75686,1.75694,800000.0
2005-10-04 08:24:00,1.75715,1.75715,1.75697,1.757,38000000.0
2005-10-04 08:25:00,1.75692,1.75705,1.75682,1.75682,66900001.0
2005-10-04 08:26:00,1.75668,1.75668,1.75654,1.7566,83500000.0
2005-10-04 08:27:00,1.75654,1.75655,1.75642,1.75642,29400000.0
2005-10-04 08:28:00,1.75636,1.75658,1.75626,1.75626,79299999.0
2005-10-04 08:29:00,1.75623,1.75633,1.75612,1.75617,126599999.0
2005-10-04 08:30:00,1.75587,1.75587,1.755,1.755,43500000.0
2005-10-04 08:31:00,1.75503,1.75514,1.75412,1.75412,63800000.0
2005-10-04 08:32:00,1.75405,1.75421,1.75405,1.75421,40999999.0
2005-10-04 08:33:00,1.75448,1.75462,1.75432,1.7545,36300000.0
2005-10-04 08:34:00,1.75438,1.75451,1.75435,1.75446,58800001.0
2005-10-04 08:35:00,1.7546,1.75496,1.7546,1.75491,52900001.0
2005-10-04 08:36:00,1.75496,1.75499,1.7547,1.7547,61200000.0
2005-10-04 08:37:00,1.75449,1.75449,1.75435,1.7544,60000000.0
2005-10-04 08:38:00,1.7546,1.75476,1.75447,1.7547,85699996.0
2005-10-04 08:39:00,1.75497,1.75521,1.75497,1.75497,36400001.0
2005-10-04 08:40:00,1.75492,1.75505,1.75479,1.75498,183870000.0
2005-10-04 08:41:00,1.75508,1.75514,1.75502,1.75502,95800000.0
2005-10-04 08:42:00,1.75507,1.75518,1.75503,1.75509,83700000.0
2005-10-04 08:43:00,1.75506,1.75518,1.75493,1.75493,80800000.0
2005-10-04 08:44:00,1.75489,1.75494,1.75464,1.75464,58900000.0
2005-10-04 08:45:00,1.75475,1.75482,1.75475,1.75482,48900000.0
2005-10-04 08:46:00,1.75478,1.75484,1.75476,1.75484,88500001.0
2005-10-04 08:47:00,1.75481,1.75481,1.75453,1.75453,66300001.0
2005-10-04 08:48:00,1.75453,1.75453,1.75437,1.75437,103099999.0
2005-10-04 08:49:00,1.7545,1.75455,1.75427,1.7543,69000000.0
2005-10-04 08:50:00,1.75425,1.7543,1.75417,1.75417,99200000.0
2005-10-04 08:51:00,1.75425,1.75447,1.75425,1.75445,32200000.0
2005-10-04 08:52:00,1.75444,1.75462,1.75444,1.75462,44300001.0
2005-10-04 08:53:00,1.75475,1.75499,1.75468,1.75468,96900001.0
2005-10-04 08:54:00,1.75467,1.75486,1.75467,1.75486,5400000.0
2005-10-04 08:55:00,1.75496,1.75521,1.75496,1.75521,59000000.0
2005-10-04 08:56:00,1.75513,1.75568,1.75513,1.75545,69650000.0
2005-10-04 08:57:00,1.75538,1.75538,1.75519,1.75531,22000000.0
2005-10-04 08:58:00,1.75533,1.75547,1.75533,1.75547,18600000.0
2005-10-04 08:59:00,1.7555,1.7555,1.75542,1.75545,18200000.0
2005-10-04 09:00:00,1.75552,1.75564,1.75552,1.75561,34300000.0
2005-10-04 09:01:00,1.75586,1.75606,1.75586,1.75589,53200001.0
2005-10-04 09:02:00,1.75578,1.756,1.75575,1.75585,70700001.0
2005-10-04 09:03:00,1.7559,1.75595,1.75585,1.75595,54000000.0
2005-10-04 09:04:00,1.75597,1.75612,1.75594,1.75603,55500000.0
2005-10-04 09:05:00,1.75616,1.75655,1.75616,1.75655,80999999.0
2005-10-04 09:06:00,1.75661,1.75661,1.75642,1.75651,42900000.0
2005-10-04 09:07:00,1.75651,1.75661,1.75645,1.75645,77600001.0
2005-10-04 09:08:00,1.75647,1.75669,1.75642,1.75646,76900000.0
2005-10-04 09:09:00,1.75643,1.75648,1.75624,1.75642,57200000.0
2005-10-04 09:10:00,1.75655,1.7567,1.75655,1.75666,85599999.0
2005-10-04 09:11:00,1.75658,1.75658,1.75643,1.75651,57899998.0
2005-10-04 09:12:00,1.75653,1.75653,1.75635,1.75651,79799998.0
2005-10-04 09:13:00,1.75651,1.75655,1.75644,1.75644,25600000.0
2005-10-04 09:14:00,1.75637,1.75653,1.75619,1.75653,32500000.0
2005-10-04 09:15:00,1.75652,1.75652,1.75637,1.75647,45600001.0
2005-10-04 09:16:00,1.75647,1.75656,1.75647,1.75647,52700000.0
2005-10-04 09:17:00,1.75649,1.75654,1.75641,1.75648,119100001.0
2005-10-04 09:18:00,1.75648,1.75653,1.7564,1.75653,50500000.0
2005-10-04 09:19:00,1.75653,1.75655,1.75648,1.75655,16100000.0
2005-10-04 09:20:00,1.75656,1.75656,1.75646,1.75646,35200001.0
2005-10-04 09:21:00,1.75642,1.75648,1.7564,1.75643,88300002.0
2005-10-04 09:22:00,1.75638,1.75638,1.75618,1.75632,45900000.0
2005-10-04 09:23:00,1.7564,1.7565,1.75637,1.75647,54599998.0
2005-10-04 09:24:00,1.75643,1.75643,1.7563,1.75632,68499999.0
2005-10-04 09:25:00,1.75623,1.7564,1.75611,1.75611,45300000.0
2005-10-04 09:26:00,1.75607,1.75607,1.75582,1.75582,58500000.0
2005-10-04 09:27:00,1.75585,1.75606,1.75573,1.75606,48100000.0
2005-10-04 09:28:00,1.75614,1.75633,1.75608,1.75628,66099999.0
2005-10-04 09:29:00,1.75644,1.75688,1.75644,1.75688,19400000.0
2005-10-04 09:30:00,1.75688,1.75721,1.75688,1.75721,46500000.0
2005-10-04 09:31:00,1.75725,1.75739,1.75717,1.75719,72299999.0
2005-10-04 09:32:00,1.75714,1.75729,1.75712,1.75712,127600001.0
2005-10-04 09:33:00,1.75708,1.75708,1.75685,1.7569,67300001.0
2005-10-04 09:34:00,1.75697,1.75702,1.75692,1.75697,29700000.0
2005-10-04 09:35:00,1.75703,1.75726,1.75697,1.75726,41800001.0
2005-10-04 09:36:00,1.7572,1.75725,1.75704,1.75715,86700000.0
2005-10-04 09:37:00,1.75719,1.75737,1.75719,1.75727,32100000.0
2005-10-04 09:38:00,1.75727,1.75727,1.7571,1.7571,82399997.0
2005-10-04 09:39:00,1.75693,1.75705,1.75693,1.757,40200000.0
2005-10-04 09:40:00,1.75697,1.75714,1.75697,1.75714,53200001.0
2005-10-04 09:41:00,1.75685,1.75692,1.75685,1.7569,33900000.0
2005-10-04 09:42:00,1.75687,1.75687,1.75649,1.75649,22800000.0
2005-10-04 09:43:00,1.75599,1.75599,1.75532,1.75532,24600000.0
2005-10-04 09:44:00,1.75509,1.75524,1.75509,1.75519,86699999.0
2005-10-04 09:45:00,1.75509,1.75509,1.75479,1.75479,52700000.0
2005-10-04 09:46:00,1.75452,1.75452,1.75429,1.75451,44200000.0
2005-10-04 09:47:00,1.75448,1.75492,1.75448,1.75492,47499999.0
2005-10-04 09:48:00,1.75503,1.75503,1.75498,1.75498,42500000.0
2005-10-04 09:49:00,1.7551,1.75527,1.75504,1.75504,91400000.0
2005-10-04 09:50:00,1.75479,1.75479,1.75469,1.75469,9900000.0
2005-10-04 09:51:00,1.75436,1.75436,1.754,1.75405,51800000.0
2005-10-04 09:52:00,1.75378,1.75389,1.75348,1.75378,29900000.0
2005-10-04 09:53:00,1.75378,1.75416,1.75374,1.75416,73600000.0
2005-10-04 09:54:00,1.75423,1.75426,1.75386,1.75391,78999999.0
2005-10-04 09:55:00,1.75388,1.75419,1.7538,1.75415,118299998.0
2005-10-04 09:56:00,1.75428,1.75442,1.75426,1.75442,59599999.0
2005-10-04 09:57:00,1.7545,1.75467,1.7545,1.75467,54099999.0
2005-10-04 09:58:00,1.75486,1.75486,1.75464,1.75464,16200000.0
2005-10-04 09:59:00,1.75447,1.75459,1.75447,1.75453,48400000.0
2005-10-04 10:00:00,1.75437,1.75437,1.75417,1.75425,22800000.0
2005-10-04 10:01:00,1.7544,1.75452,1.7543,1.75452,52350000.0
2005-10-04 10:02:00,1.75448,1.75448,1.75436,1.75436,22900000.0
2005-10-04 10:03:00,1.75447,1.75449,1.75438,1.75438,59600000.0
2005-10-04 10:04:00,1.75441,1.75452,1.75441,1.75448,89700001.0
2005-10-04 10:05:00,1.75446,1.75446,1.75429,1.75429,75700000.0
2005-10-04 10:06:00,1.75415,1.75424,1.75387,1.75387,54000000.0
2005-10-04 10:07:00,1.754,1.75426,1.754,1.75426,17900000.0
2005-10-04 10:08:00,1.7544,1.75452,1.75433,1.7545,76600001.0
2005-10-04 10:09:00,1.75452,1.75458,1.75447,1.75458,25200000.0
2005-10-04 10:10:00,1.75451,1.75461,1.75448,1.75458,87400001.0
2005-10-04 10:11:00,1.75456,1.75456,1.75453,1.75453,6600000.0
2005-10-04 10:12:00,1.75458,1.75472,1.75455,1.75472,75499999.0
2005-10-04 10:13:00,1.75472,1.75494,1.75472,1.75476,50700000.0
2005-10-04 10:14:00,1.75492,1.75536,1.75492,1.75536,56600000.0
2005-10-04 10:15:00,1.75537,1.75549,1.75526,1.75526,75500000.0
2005-10-04 10:16:00,1.75508,1.75544,1.75505,1.75539,72400000.0
2005-10-04 10:17:00,1.75558,1.7557,1.7555,1.7557,21000000.0
2005-10-04 10:18:00,1.75567,1.756,1.75567,1.756,97699999.0
2005-10-04 10:19:00,1.75596,1.75642,1.75596,1.75636,108899997.0
2005-10-04 10:20:00,1.7563,1.75635,1.75607,1.75607,64699999.0
2005-10-04 10:21:00,1.75607,1.75615,1.75592,1.75605,100599999.0
2005-10-04 10:22:00,1.756,1.75607,1.75596,1.75596,55600000.0
2005-10-04 10:23:00,1.75587,1.75587,1.7557,1.75581,47700000.0
2005-10-04 10:24:00,1.75591,1.75593,1.75577,1.75584,86900000.0
2005-10-04 10:25:00,1.75576,1.75588,1.75575,1.75585,82400002.0
2005-10-04 10:26:00,1.75588,1.7559,1.75576,1.75583,47400000.0
2005-10-04 10:27:00,1.75581,1.75581,1.75568,1.75576,13700000.0
2005-10-04 10:28:00,1.75567,1.75567,1.75538,1.75553,43900001.0
2005-10-04 10:29:00,1.75548,1.7555,1.75542,1.75542,59899999.0
2005-10-04 10:30:00,1.75546,1.7556,1.75543,1.7556,75900002.0
2005-10-04 10:31:00,1.75562,1.75583,1.75562,1.75583,25400000.0
2005-10-04 10:32:00,1.75587,1.75601,1.75587,1.75593,63200000.0
2005-10-04 10:33:00,1.75583,1.75583,1.75577,1.75577,46199999.0
2005-10-04 10:34:00,1.75561,1.75567,1.75555,1.75567,46000000.0
2005-10-04 10:35:00,1.75561,1.75577,1.75561,1.75575,31800001.0
2005-10-04 10:36:00,1.75569,1.75569,1.75561,1.75561,12700000.0
2005-10-04 10:37:00,1.75553,1.75576,1.75553,1.75566,71050000.0
2005-10-04 10:38:00,1.75571,1.75571,1.75533,1.75533,101299999.0
2005-10-04 10:39:00,1.75522,1.75522,1.7551,1.7551,63300000.0
2005-10-04 10:40:00,1.75515,1.75526,1.75507,1.75526,38300000.0
2005-10-04 10:41:00,1.75523,1.75534,1.75508,1.75508,76499999.0
2005-10-04 10:42:00,1.75524,1.7555,1.75524,1.75548,41600000.0
2005-10-04 10:43:00,1.75557,1.75563,1.75554,1.75563,106699999.0
2005-10-04 10:44:00,1.75563,1.75566,1.75552,1.75566,30100000.0
2005-10-04 10:45:00,1.75571,1.75578,1.75565,1.75573,61899999.0
2005-10-04 10:46:00,1.7557,1.75585,1.7557,1.75575,29400000.0
2005-10-04 10:47:00,1.75566,1.75566,1.75553,1.75563,50200002.0
2005-10-04 10:48:00,1.75551,1.75575,1.75549,1.75575,125200002.0
2005-10-04 10:49:00,1.75587,1.75616,1.75587,1.75596,96500001.0
2005-10-04 10:50:00,1.75597,1.75598,1.75593,1.75598,62700000.0
2005-10-04 10:51:00,1.75616,1.75627,1.75616,1.75617,55700001.0
2005-10-04 10:52:00,1.7563,1.75632,1.75619,1.75622,84199999.0
2005-10-04 10:53:00,1.7562,1.75625,1.7562,1.75625,25800000.0
2005-10-04 10:54:00,1.75625,1.75628,1.75618,1.75625,47999999.0
2005-10-04 10:55:00,1.75626,1.75633,1.75613,1.75614,57700000.0
2005-10-04 10:56:00,1.7562,1.75627,1.75615,1.75627,95300002.0
2005-10-04 10:57:00,1.75627,1.75642,1.75622,1.75642,41800000.0
2005-10-04 10:58:00,1.75643,1.75647,1.75636,1.7564,88500000.0
2005-10-04 10:59:00,1.7565,1.7566,1.75646,1.75648,124199998.0
2005-10-04 11:00:00,1.75642,1.75642,1.75622,1.75629,30100000.0
2005-10-04 11:01:00,1.75625,1.75635,1.75619,1.75623,40100000.0
2005-10-04 11:02:00,1.75622,1.75638,1.75622,1.75636,76800001.0
2005-10-04 11:03:00,1.7564,1.7565,1.75629,1.7565,81849998.0
2005-10-04 11:04:00,1.75654,1.75658,1.75647,1.75647,84100000.0
2005-10-04 11:05:00,1.75654,1.75695,1.75654,1.75679,153099998.0
2005-10-04 11:06:00,1.75682,1.75682,1.75669,1.75671,46300001.0
2005-10-04 11:07:00,1.75678,1.7568,1.75666,1.75666,59300001.0
2005-10-04 11:08:00,1.75663,1.75663,1.75653,1.75656,73399999.0
2005-10-04 11:09:00,1.75653,1.75653,1.75641,1.75648,59499999.0
2005-10-04 11:10:00,1.75648,1.75657,1.75643,1.75655,78899999.0
2005-10-04 11:11:00,1.75652,1.75652,1.75632,1.75632,47999999.0
2005-10-04 11:12:00,1.75624,1.75624,1.75605,1.75605,85300001.0
2005-10-04 11:13:00,1.7561,1.7563,1.7561,1.7563,27600000.0
2005-10-04 11:14:00,1.75626,1.75626,1.75597,1.75597,63199998.0
2005-10-04 11:15:00,1.75607,1.75613,1.75607,1.75611,36100001.0
2005-10-04 11:16:00,1.756,1.75617,1.7559,1.75616,55000000.0
2005-10-04 11:17:00,1.75616,1.75627,1.75616,1.75624,19900000.0
2005-10-04 11:18:00,1.75635,1.7564,1.75629,1.7564,98099998.0
2005-10-04 11:19:00,1.75631,1.7564,1.75629,1.75638,98500000.0
2005-10-04 11:20:00,1.75641,1.75641,1.75625,1.75628,31500000.0
2005-10-04 11:21:00,1.7564,1.75669,1.7564,1.75669,90700000.0
2005-10-04 11:22:00,1.75674,1.75682,1.75656,1.75661,51900000.0
2005-10-04 11:23:00,1.75658,1.7566,1.75653,1.75657,61400000.0
2005-10-04 11:24:00,1.75662,1.75667,1.75652,1.75667,57699999.0
2005-10-04 11:25:00,1.75655,1.75662,1.75655,1.75662,52799999.0
2005-10-04 11:26:00,1.75663,1.75677,1.75661,1.75672,33100000.0
2005-10-04 11:27:00,1.75676,1.75681,1.75669,1.75669,71900000.0
2005-10-04 11:28:00,1.75678,1.75682,1.75675,1.75678,35700001.0
2005-10-04 11:29:00,1.75678,1.75685,1.75675,1.75677,65400000.0
2005-10-04 11:30:00,1.75665,1.75666,1.75651,1.75663,81600001.0
2005-10-04 11:31:00,1.75656,1.75657,1.75635,1.7565,50050000.0
2005-10-04 11:32:00,1.75647,1.75664,1.75641,1.75664,93199999.0
2005-10-04 11:33:00,1.75655,1.75662,1.75645,1.75662,38600000.0
2005-10-04 11:34:00,1.75662,1.75662,1.75639,1.75645,74700000.0
2005-10-04 11:35:00,1.75641,1.75652,1.75638,1.75652,100899999.0
2005-10-04 11:36:00,1.75648,1.75658,1.75645,1.7565,65500000.0
2005-10-04 11:37:00,1.75642,1.75642,1.75625,1.75637,38500000.0
2005-10-04 11:38:00,1.7566,1.75689,1.7566,1.75679,53700000.0
2005-10-04 11:39:00,1.75684,1.75697,1.75684,1.75685,71700002.0
2005-10-04 11:40:00,1.75671,1.75678,1.75647,1.75654,69700001.0
2005-10-04 11:41:00,1.75657,1.75666,1.75657,1.7566,25600000.0
2005-10-04 11:42:00,1.75659,1.75664,1.75651,1.7566,109900000.0
2005-10-04 11:43:00,1.75657,1.75658,1.7565,1.75653,37400000.0
2005-10-04 11:44:00,1.75655,1.75655,1.75644,1.75654,18500000.0
2005-10-04 11:45:00,1.75652,1.75652,1.75631,1.75631,35700000.0
2005-10-04 11:46:00,1.75632,1.75632,1.7562,1.75621,82800000.0
2005-10-04 11:47:00,1.75629,1.75644,1.75625,1.75644,116600001.0
2005-10-04 11:48:00,1.75655,1.75667,1.75646,1.75662,108900000.0
2005-10-04 11:49:00,1.75675,1.75711,1.75675,1.75703,38200000.0
2005-10-04 11:50:00,1.75702,1.75708,1.75692,1.75704,115900001.0
2005-10-04 11:51:00,1.7571,1.75727,1.7571,1.75727,32300000.0
2005-10-04 11:52:00,1.75732,1.75741,1.75731,1.75736,81400000.0
2005-10-04 11:53:00,1.75732,1.7574,1.75732,1.75737,90499999.0
2005-10-04 11:54:00,1.75729,1.75732,1.75717,1.75717,91000000.0
2005-10-04 11:55:00,1.7572,1.7572,1.75714,1.75714,22600000.0
2005-10-04 11:56:00,1.75721,1.75734,1.75721,1.75734,11600000.0
2005-10-04 11:57:00,1.75728,1.75728,1.75715,1.75726,87000000.0
2005-10-04 11:58:00,1.75716,1.75722,1.75707,1.75707,27300000.0
2005-10-04 11:59:00,1.7573,1.75778,1.75724,1.75778,142400000.0
2005-10-04 12:00:00,1.7578,1.7578,1.7574,1.7575,66400001.0
2005-10-04 12:01:00,1.75749,1.75762,1.75749,1.75753,14500000.0
2005-10-04 12:02:00,1.75745,1.75755,1.75745,1.7575,16100000.0
2005-10-04 12:03:00,1.75758,1.75762,1.75754,1.75759,22600000.0
2005-10-04 12:04:00,1.75751,1.75762,1.75751,1.75754,57900000.0
2005-10-04 12:05:00,1.75762,1.75762,1.75746,1.75762,50100000.0
2005-10-04 12:06:00,1.75758,1.75761,1.75746,1.75746,51300001.0
2005-10-04 12:07:00,1.75743,1.75752,1.75736,1.75752,50400000.0
2005-10-04 12:08:00,1.7575,1.75755,1.7575,1.75755,48600000.0
2005-10-04 12:09:00,1.7575,1.7575,1.75734,1.75743,58499999.0
2005-10-04 12:10:00,1.75753,1.75768,1.75753,1.75766,31700000.0
2005-10-04 12:11:00,1.75758,1.75761,1.75753,1.75753,56200000.0
2005-10-04 12:12:00,1.75745,1.75745,1.75714,1.75714,66299998.0
2005-10-04 12:13:00,1.75712,1.75719,1.75707,1.75709,59100000.0
2005-10-04 12:14:00,1.75702,1.75702,1.75687,1.75691,21700000.0
2005-10-04 12:15:00,1.75702,1.75703,1.75702,1.75703,16500000.0
2005-10-04 12:16:00,1.75706,1.75706,1.75682,1.75694,89399997.0
2005-10-04 12:17:00,1.75699,1.75708,1.75696,1.75708,60200001.0
2005-10-04 12:18:00,1.75705,1.75705,1.75695,1.75695,12600000.0
2005-10-04 12:19:00,1.75701,1.75718,1.75701,1.75706,55600000.0
2005-10-04 12:20:00,1.7572,1.7576,1.7572,1.7576,119800000.0
2005-10-04 12:21:00,1.75762,1.75763,1.75753,1.75759,60200001.0
2005-10-04 12:22:00,1.75755,1.75761,1.75755,1.75759,45699999.0
2005-10-04 12:23:00,1.75755,1.75755,1.7575,1.7575,82699999.0
2005-10-04 12:24:00,1.7575,1.75755,1.75747,1.7575,22500000.0
2005-10-04 12:25:00,1.7575,1.75755,1.75742,1.75742,72300000.0
2005-10-04 12:26:00,1.75743,1.75743,1.75732,1.75737,73100001.0
2005-10-04 12:27:00,1.75736,1.75739,1.75736,1.75739,17700000.0
2005-10-04 12:28:00,1.75745,1.75745,1.75729,1.7573,86300000.0
2005-10-04 12:29:00,1.75727,1.75727,1.75685,1.75685,85050000.0
2005-10-04 12:30:00,1.75684,1.75696,1.75655,1.75656,98900000.0
2005-10-04 12:31:00,1.75647,1.7565,1.75626,1.7565,105900001.0
2005-10-04 12:32:00,1.75652,1.75652,1.75627,1.75638,72500000.0
2005-10-04 12:33:00,1.75638,1.75638,1.75618,1.75625,82200000.0
2005-10-04 12:34:00,1.75633,1.75641,1.7562,1.7562,50600000.0
2005-10-04 12:35:00,1.75622,1.75625,1.75594,1.75594,66300002.0
2005-10-04 12:36:00,1.7558,1.7558,1.75557,1.75573,70900000.0
2005-10-04 12:37:00,1.75559,1.75559,1.7555,1.7555,37700000.0
2005-10-04 12:38:00,1.75538,1.75549,1.75535,1.75545,125500001.0
2005-10-04 12:39:00,1.75539,1.75545,1.75531,1.75531,22100000.0
2005-10-04 12:40:00,1.75534,1.75545,1.75533,1.75542,108499997.0
2005-10-04 12:41:00,1.75537,1.7555,1.75537,1.75538,47100000.0
2005-10-04 12:42:00,1.75538,1.75538,1.75528,1.7553,55500000.0
2005-10-04 12:43:00,1.75527,1.75533,1.75515,1.75533,78000000.0
2005-10-04 12:44:00,1.75531,1.75538,1.7553,1.7553,59600000.0
2005-10-04 12:45:00,1.75539,1.75543,1.75532,1.75532,50699999.0
2005-10-04 12:46:00,1.7554,1.75585,1.7554,1.75585,14900000.0
2005-10-04 12:47:00,1.75597,1.75624,1.75592,1.75624,57700000.0
2005-10-04 12:48:00,1.75628,1.75653,1.75628,1.75653,72800000.0
2005-10-04 12:49:00,1.7565,1.7565,1.75632,1.75632,41099999.0
2005-10-04 12:50:00,1.7563,1.75632,1.75621,1.75631,76200001.0
2005-10-04 12:51:00,1.75627,1.75654,1.75627,1.75654,38300000.0
2005-10-04 12:52:00,1.7565,1.75676,1.7565,1.75661,76600000.0
2005-10-04 12:53:00,1.75663,1.75682,1.75662,1.75678,53700000.0
2005-10-04 12:54:00,1.75683,1.75697,1.75679,1.7569,39200000.0
2005-10-04 12:55:00,1.75695,1.75711,1.75695,1.75705,46700000.0
2005-10-04 12:56:00,1.75698,1.75712,1.75698,1.75701,45599999.0
2005-10-04 12:57:00,1.75702,1.75705,1.75694,1.75694,58600000.0
2005-10-04 12:58:00,1.7569,1.75705,1.75683,1.75699,55299999.0
2005-10-04 12:59:00,1.7568,1.75708,1.75664,1.75664,35600000.0
2005-10-04 13:00:00,1.7566,1.75701,1.7566,1.75701,155200001.0
2005-10-04 13:01:00,1.75693,1.7571,1.75693,1.7571,72800000.0
2005-10-04 13:02:00,1.75712,1.75721,1.75706,1.75721,53600001.0
2005-10-04 13:03:00,1.75736,1.75751,1.75736,1.75751,32300000.0
2005-10-04 13:04:00,1.75752,1.75756,1.75745,1.75745,38900000.0
2005-10-04 13:05:00,1.75735,1.75748,1.75732,1.75743,69700000.0
2005-10-04 13:06:00,1.75745,1.75745,1.7571,1.75715,54000000.0
2005-10-04 13:07:00,1.75722,1.75722,1.75712,1.75718,90000001.0
2005-10-04 13:08:00,1.75727,1.75731,1.75717,1.75721,74099999.0
2005-10-04 13:09:00,1.7571,1.75715,1.7571,1.75715,75000001.0
2005-10-04 13:10:00,1.75713,1.75728,1.75713,1.75728,51800002.0
2005-10-04 13:11:00,1.75731,1.75743,1.75731,1.75743,26900000.0
2005-10-04 13:12:00,1.75742,1.75742,1.7572,1.7572,59200000.0
2005-10-04 13:13:00,1.75691,1.75695,1.75674,1.75674,23700000.0
2005-10-04 13:14:00,1.75675,1.75691,1.75675,1.75678,75000001.0
2005-10-04 13:15:00,1.75683,1.7569,1.75677,1.7568,74000000.0
2005-10-04 13:16:00,1.75679,1.75679,1.75671,1.75672,22000000.0
2005-10-04 13:17:00,1.75682,1.75691,1.75676,1.75676,30800000.0
2005-10-04 13:18:00,1.75678,1.75689,1.75672,1.75672,68800000.0
2005-10-04 13:19:00,1.75683,1.75715,1.75683,1.75715,109799998.0
2005-10-04 13:20:00,1.75719,1.75745,1.75719,1.75745,77300001.0
2005-10-04 13:21:00,1.7575,1.7575,1.75735,1.75735,25900000.0
2005-10-04 13:22:00,1.75747,1.75762,1.75741,1.75741,41700000.0
2005-10-04 13:23:00,1.75733,1.75749,1.75733,1.75749,58399998.0
2005-10-04 13:24:00,1.75743,1.75746,1.75733,1.75742,30300000.0
2005-10-04 13:25:00,1.75753,1.75763,1.75752,1.75763,75600002.0
2005-10-04 13:26:00,1.75765,1.75788,1.75758,1.75786,76700000.0
2005-10-04 13:27:00,1.75803,1.75822,1.75798,1.75799,69200000.0
2005-10-04 13:28:00,1.75792,1.75795,1.75786,1.75786,42700000.0
2005-10-04 13:29:00,1.75785,1.75785,1.75743,1.75743,83199999.0
2005-10-04 13:30:00,1.75742,1.75776,1.75742,1.75776,44100000.0
2005-10-04 13:31:00,1.7579,1.75795,1.75789,1.7579,58800000.0
2005-10-04 13:32:00,1.75792,1.75792,1.75777,1.75788,96899999.0
2005-10-04 13:33:00,1.75797,1.75798,1.75787,1.75792,100050000.0
2005-10-04 13:34:00,1.75785,1.75788,1.75775,1.75787,65899999.0
2005-10-04 13:35:00,1.75792,1.75828,1.75792,1.75821,93999998.0
2005-10-04 13:36:00,1.75837,1.75846,1.75829,1.75829,129899999.0
2005-10-04 13:37:00,1.75818,1.75835,1.75816,1.75816,27400000.0
2005-10-04 13:38:00,1.7582,1.75833,1.75819,1.7583,76800000.0
2005-10-04 13:39:00,1.7582,1.7582,1.75797,1.758,41599999.0
2005-10-04 13:40:00,1.758,1.758,1.75767,1.7578,131300000.0
2005-10-04 13:41:00,1.75783,1.75783,1.75771,1.75773,82200001.0
2005-10-04 13:42:00,1.75775,1.75788,1.7577,1.75783,55700001.0
2005-10-04 13:43:00,1.75783,1.75783,1.75776,1.75778,49399999.0
2005-10-04 13:44:00,1.75795,1.75841,1.75795,1.75841,76200000.0
2005-10-04 13:45:00,1.75855,1.75866,1.75855,1.75863,38099999.0
2005-10-04 13:46:00,1.75861,1.75863,1.75855,1.75855,21600000.0
2005-10-04 13:47:00,1.75847,1.75851,1.75841,1.75843,63800000.0
2005-10-04 13:48:00,1.75857,1.75863,1.75852,1.75857,70000000.0
2005-10-04 13:49:00,1.75857,1.75864,1.75846,1.75857,120400001.0
2005-10-04 13:50:00,1.75862,1.75901,1.75862,1.75901,32500000.0
2005-10-04 13:51:00,1.75903,1.75951,1.75902,1.75917,115800000.0
2005-10-04 13:52:00,1.75915,1.75926,1.75897,1.75897,113099998.0
2005-10-04 13:53:00,1.75883,1.75884,1.75876,1.75878,52300000.0
2005-10-04 13:54:00,1.75882,1.75882,1.75862,1.75862,43700000.0
2005-10-04 13:55:00,1.75853,1.75853,1.75835,1.75841,49299998.0
2005-10-04 13:56:00,1.75849,1.75853,1.75842,1.75843,28600000.0
2005-10-04 13:57:00,1.7585,1.75855,1.7585,1.75855,20399999.0
2005-10-04 13:58:00,1.75853,1.75854,1.75845,1.75845,35300000.0
2005-10-04 13:59:00,1.75854,1.75866,1.75852,1.75852,47300000.0
2005-10-04 14:00:00,1.75851,1.75859,1.75845,1.75855,71100000.0
2005-10-04 14:01:00,1.75867,1.75867,1.75851,1.75851,33100000.0
2005-10-04 14:02:00,1.75858,1.75868,1.75855,1.75859,50400000.0
2005-10-04 14:03:00,1.75859,1.75862,1.75856,1.75859,61300001.0
2005-10-04 14:04:00,1.75868,1.7587,1.75859,1.75859,57600000.0
2005-10-04 14:05:00,1.7585,1.75855,1.75848,1.75848,17200000.0
2005-10-04 14:06:00,1.75842,1.75844,1.75835,1.75835,12800000.0
2005-10-04 14:07:00,1.75837,1.75857,1.75837,1.7585,93600000.0
2005-10-04 14:08:00,1.75859,1.75866,1.75848,1.75855,80300001.0
2005-10-04 14:09:00,1.75867,1.75874,1.75862,1.75862,43500000.0
2005-10-04 14:10:00,1.75867,1.75871,1.75858,1.75867,31100000.0
2005-10-04 14:11:00,1.75858,1.75896,1.75858,1.75893,45900000.0
2005-10-04 14:12:00,1.75888,1.75888,1.75881,1.75881,37200000.0
2005-10-04 14:13:00,1.75884,1.75896,1.75873,1.75875,61600000.0
2005-10-04 14:14:00,1.75875,1.75899,1.75875,1.75893,64400000.0
2005-10-04 14:15:00,1.75892,1.75892,1.75867,1.75867,77599999.0
2005-10-04 14:16:00,1.75861,1.75872,1.75842,1.75872,48100000.0
2005-10-04 14:17:00,1.759,1.75932,1.759,1.7591,31200000.0
2005-10-04 14:18:00,1.75892,1.75911,1.75869,1.75872,56500000.0
2005-10-04 14:19:00,1.75855,1.75871,1.7585,1.75867,55300001.0
2005-10-04 14:20:00,1.75855,1.75881,1.75855,1.75881,103099997.0
2005-10-04 14:21:00,1.75874,1.75887,1.75874,1.75887,69199999.0
2005-10-04 14:22:00,1.75891,1.75898,1.75879,1.75879,90899999.0
2005-10-04 14:23:00,1.75884,1.759,1.75884,1.75889,35000000.0
2005-10-04 14:24:00,1.75887,1.75888,1.7586,1.7586,73500000.0
2005-10-04 14:25:00,1.75857,1.75876,1.75852,1.75852,56100000.0
2005-10-04 14:26:00,1.75856,1.75861,1.75842,1.75842,82400001.0
2005-10-04 14:27:00,1.75847,1.75847,1.75838,1.75838,47600000.0
2005-10-04 14:28:00,1.75817,1.75832,1.75813,1.75826,55300000.0
2005-10-04 14:29:00,1.75818,1.75818,1.75805,1.75807,40400000.0
2005-10-04 14:30:00,1.75803,1.75803,1.7578,1.75785,25400000.0
2005-10-04 14:31:00,1.75787,1.75798,1.75775,1.75775,56200000.0
2005-10-04 14:32:00,1.75763,1.75766,1.75745,1.75751,45600000.0
2005-10-04 14:33:00,1.75732,1.75734,1.75715,1.75721,120400000.0
2005-10-04 14:34:00,1.75719,1.75758,1.75719,1.75758,58699999.0
2005-10-04 14:35:00,1.75764,1.75775,1.75756,1.75759,109600000.0
2005-10-04 14:36:00,1.75759,1.75759,1.75745,1.75745,38000001.0
2005-10-04 14:37:00,1.75763,1.75768,1.7574,1.75742,118500001.0
2005-10-04 14:38:00,1.7573,1.7573,1.75707,1.75707,17700000.0
2005-10-04 14:39:00,1.75707,1.7571,1.75695,1.75695,43000000.0
2005-10-04 14:40:00,1.75695,1.75715,1.75695,1.75715,24200000.0
2005-10-04 14:41:00,1.75737,1.7575,1.75735,1.75735,42700000.0
2005-10-04 14:42:00,1.75735,1.75759,1.75735,1.75755,31500000.0
2005-10-04 14:43:00,1.75753,1.75773,1.75753,1.75765,121099998.0
2005-10-04 14:44:00,1.75762,1.75762,1.75741,1.75748,15500000.0
2005-10-04 14:45:00,1.7574,1.7574,1.75728,1.75728,37300000.0
2005-10-04 14:46:00,1.75727,1.75748,1.75727,1.75746,48200000.0
2005-10-04 14:47:00,1.75741,1.75767,1.75741,1.75756,93500000.0
2005-10-04 14:48:00,1.75763,1.75772,1.75763,1.75765,60700000.0
2005-10-04 14:49:00,1.75781,1.75781,1.75763,1.75764,49600001.0
2005-10-04 14:50:00,1.75775,1.75775,1.75765,1.7577,49600000.0
2005-10-04 14:51:00,1.75775,1.75797,1.75775,1.75797,49499999.0
2005-10-04 14:52:00,1.75795,1.75812,1.75795,1.75812,39999999.0
2005-10-04 14:53:00,1.75814,1.75816,1.758,1.75811,59000000.0
2005-10-04 14:54:00,1.75812,1.75812,1.75796,1.758,73200000.0
2005-10-04 14:55:00,1.75805,1.75863,1.75805,1.75863,28100000.0
2005-10-04 14:56:00,1.75862,1.75864,1.75853,1.75864,60200000.0
2005-10-04 14:57:00,1.7586,1.7586,1.75818,1.75818,99300000.0
2005-10-04 14:58:00,1.75827,1.75851,1.75827,1.75846,92599999.0
2005-10-04 14:59:00,1.7584,1.75843,1.75833,1.75833,62099999.0
2005-10-04 15:00:00,1.75825,1.75834,1.75824,1.75834,100999999.0
2005-10-04 15:01:00,1.75823,1.75834,1.75823,1.75824,74500000.0
2005-10-04 15:02:00,1.75828,1.75831,1.75804,1.75804,59400000.0
2005-10-04 15:03:00,1.75812,1.75818,1.75794,1.758,63300000.0
2005-10-04 15:04:00,1.75797,1.75803,1.75797,1.75803,1300000.0
2005-10-04 15:05:00,1.758,1.758,1.75781,1.75783,75099999.0
2005-10-04 15:06:00,1.75781,1.7579,1.7578,1.75787,41600000.0
2005-10-04 15:07:00,1.75777,1.75798,1.75767,1.75798,73299999.0
2005-10-04 15:08:00,1.75797,1.75806,1.75794,1.75806,58900002.0
2005-10-04 15:09:00,1.75819,1.75825,1.75808,1.75818,82800000.0
2005-10-04 15:10:00,1.75809,1.75812,1.75807,1.75809,101500001.0
2005-10-04 15:11:00,1.75817,1.75823,1.75792,1.75794,125200001.0
2005-10-04 15:12:00,1.75803,1.75812,1.75803,1.75812,18300000.0
2005-10-04 15:13:00,1.75822,1.75836,1.75819,1.75828,68399998.0
2005-10-04 15:14:00,1.75825,1.75831,1.75816,1.75816,92900001.0
2005-10-04 15:15:00,1.75813,1.7585,1.75813,1.75848,85000000.0
2005-10-04 15:16:00,1.7587,1.75916,1.7587,1.75907,47999999.0
2005-10-04 15:17:00,1.7591,1.75944,1.75892,1.75944,33600000.0
2005-10-04 15:18:00,1.75966,1.75988,1.75966,1.7598,98999999.0
2005-10-04 15:19:00,1.75968,1.75971,1.75952,1.75954,87699998.0
2005-10-04 15:20:00,1.75964,1.75991,1.75964,1.75991,56900000.0
2005-10-04 15:21:00,1.75985,1.75985,1.75957,1.75957,62000000.0
2005-10-04 15:22:00,1.75968,1.75983,1.75959,1.75983,91499999.0
2005-10-04 15:23:00,1.75991,1.76012,1.75979,1.76007,82199999.0
2005-10-04 15:24:00,1.76026,1.76055,1.76026,1.7603,84300001.0
2005-10-04 15:25:00,1.76025,1.76037,1.7601,1.76036,134199999.0
2005-10-04 15:26:00,1.76043,1.7609,1.76043,1.7609,29500000.0
2005-10-04 15:27:00,1.76103,1.76105,1.76078,1.76085,99600002.0
2005-10-04 15:28:00,1.76081,1.76093,1.76081,1.76093,27700000.0
2005-10-04 15:29:00,1.76101,1.76105,1.7609,1.76098,114900000.0
2005-10-04 15:30:00,1.76097,1.76109,1.76033,1.76033,41100000.0
2005-10-04 15:31:00,1.76023,1.76055,1.76014,1.76055,65700001.0
2005-10-04 15:32:00,1.76045,1.76052,1.76029,1.76037,56700000.0
2005-10-04 15:33:00,1.76065,1.7616,1.76065,1.76159,31000000.0
2005-10-04 15:34:00,1.76159,1.76195,1.76152,1.76152,59800000.0
2005-10-04 15:35:00,1.76155,1.76155,1.76115,1.76133,112399998.0
2005-10-04 15:36:00,1.76116,1.76116,1.76091,1.76094,70400000.0
2005-10-04 15:37:00,1.76092,1.76092,1.76055,1.76055,98899998.0
2005-10-04 15:38:00,1.76052,1.76076,1.76052,1.76072,83500000.0
2005-10-04 15:39:00,1.76069,1.7607,1.76063,1.76067,100000000.0
2005-10-04 15:40:00,1.76071,1.76101,1.76067,1.76101,104799997.0
2005-10-04 15:41:00,1.76112,1.76119,1.76089,1.76089,35399999.0
2005-10-04 15:42:00,1.76097,1.76126,1.76097,1.76112,84800000.0
2005-10-04 15:43:00,1.76125,1.76136,1.76114,1.7612,75400000.0
2005-10-04 15:44:00,1.76113,1.76121,1.76104,1.76104,60200000.0
2005-10-04 15:45:00,1.76105,1.76112,1.76105,1.76106,105400002.0
2005-10-04 15:46:00,1.7611,1.7612,1.7611,1.7611,95900001.0
2005-10-04 15:47:00,1.76085,1.76099,1.7607,1.76083,69700000.0
2005-10-04 15:48:00,1.76069,1.76078,1.76059,1.76069,102200001.0
2005-10-04 15:49:00,1.76069,1.76075,1.76058,1.76065,92700002.0
2005-10-04 15:50:00,1.76056,1.76056,1.76045,1.76045,76900002.0
2005-10-04 15:51:00,1.76053,1.76053,1.76038,1.76047,63600001.0
2005-10-04 15:52:00,1.76034,1.76034,1.76014,1.76021,56400000.0
2005-10-04 15:53:00,1.76016,1.76018,1.76005,1.76018,38050001.0
2005-10-04 15:54:00,1.76014,1.76014,1.75999,1.75999,72099999.0
2005-10-04 15:55:00,1.7601,1.7602,1.7601,1.7602,9900000.0
2005-10-04 15:56:00,1.76021,1.76021,1.75999,1.75999,54799999.0
2005-10-04 15:57:00,1.75995,1.76019,1.75995,1.76011,60600000.0
2005-10-04 15:58:00,1.76008,1.76036,1.76008,1.76036,32600000.0
2005-10-04 15:59:00,1.76054,1.7608,1.76034,1.76039,61300000.0
2005-10-04 16:00:00,1.76048,1.76079,1.76033,1.76058,88100001.0
2005-10-04 16:01:00,1.76082,1.76091,1.76069,1.76083,70700000.0
2005-10-04 16:02:00,1.76085,1.76085,1.76058,1.7606,52900000.0
2005-10-04 16:03:00,1.76056,1.76065,1.76052,1.76063,53000001.0
2005-10-04 16:04:00,1.76045,1.76056,1.76039,1.76054,96399999.0
2005-10-04 16:05:00,1.76053,1.76086,1.76042,1.76086,36500000.0
2005-10-04 16:06:00,1.76087,1.76087,1.76062,1.76064,30800000.0
2005-10-04 16:07:00,1.76045,1.76053,1.76036,1.76048,45799999.0
2005-10-04 16:08:00,1.76038,1.76038,1.76015,1.76018,39300000.0
2005-10-04 16:09:00,1.76017,1.76031,1.76015,1.76015,46800000.0
2005-10-04 16:10:00,1.76005,1.76022,1.76005,1.7601,55900000.0
2005-10-04 16:11:00,1.76023,1.76057,1.76023,1.76057,58199999.0
2005-10-04 16:12:00,1.76055,1.76065,1.76055,1.7606,84699999.0
2005-10-04 16:13:00,1.76056,1.76065,1.76048,1.76057,93499999.0
2005-10-04 16:14:00,1.76048,1.76054,1.76047,1.76054,43899999.0
2005-10-04 16:15:00,1.76058,1.7606,1.76053,1.76053,59899999.0
2005-10-04 16:16:00,1.76044,1.76052,1.76039,1.7605,49100000.0
2005-10-04 16:17:00,1.76062,1.76062,1.76045,1.76045,111199998.0
2005-10-04 16:18:00,1.76041,1.76048,1.76039,1.76048,34399999.0
2005-10-04 16:19:00,1.76048,1.76054,1.76043,1.76054,22500000.0
2005-10-04 16:20:00,1.76058,1.76062,1.76052,1.76052,71500001.0
2005-10-04 16:21:00,1.7605,1.76084,1.76039,1.76075,85600002.0
2005-10-04 16:22:00,1.7607,1.7607,1.76036,1.76049,72100000.0
2005-10-04 16:23:00,1.76047,1.76061,1.76041,1.7606,73699999.0
2005-10-04 16:24:00,1.76069,1.76093,1.76069,1.76084,79700000.0
2005-10-04 16:25:00,1.76098,1.76125,1.76098,1.76125,10000000.0
2005-10-04 16:26:00,1.76133,1.7614,1.76123,1.7614,38900000.0
2005-10-04 16:27:00,1.7614,1.76144,1.76134,1.76134,34700000.0
2005-10-04 16:28:00,1.7613,1.76138,1.76122,1.76122,22600000.0
2005-10-04 16:29:00,1.76116,1.76116,1.76104,1.76104,9600000.0
2005-10-04 16:30:00,1.76078,1.76095,1.76078,1.76095,73800000.0
2005-10-04 16:31:00,1.76093,1.76093,1.7607,1.76087,82300000.0
2005-10-04 16:32:00,1.76096,1.76107,1.76086,1.76107,79500002.0
2005-10-04 16:33:00,1.76107,1.76135,1.76107,1.76125,59200000.0
2005-10-04 16:34:00,1.76133,1.76148,1.76129,1.7613,91700002.0
2005-10-04 16:35:00,1.76122,1.76122,1.76113,1.76115,26900000.0
2005-10-04 16:36:00,1.76122,1.76131,1.76122,1.76122,100100002.0
2005-10-04 16:37:00,1.76116,1.76116,1.76091,1.76104,48800000.0
2005-10-04 16:38:00,1.76103,1.76119,1.76091,1.76119,49400000.0
2005-10-04 16:39:00,1.7611,1.76126,1.76104,1.76115,75299999.0
2005-10-04 16:40:00,1.76108,1.76112,1.76101,1.76101,12400000.0
2005-10-04 16:41:00,1.76078,1.76119,1.76078,1.76107,112900002.0
2005-10-04 16:42:00,1.76105,1.76105,1.7609,1.7609,46400000.0
2005-10-04 16:43:00,1.76094,1.76111,1.76085,1.76105,127600001.0
2005-10-04 16:44:00,1.76107,1.76115,1.76102,1.76115,24700000.0
2005-10-04 16:45:00,1.76132,1.76141,1.76123,1.76131,42700000.0
2005-10-04 16:46:00,1.76141,1.76141,1.76112,1.76112,109599999.0
2005-10-04 16:47:00,1.76106,1.76123,1.76106,1.76118,90800001.0
2005-10-04 16:48:00,1.76125,1.76125,1.76115,1.7612,40800000.0
2005-10-04 16:49:00,1.76116,1.7612,1.76109,1.76118,70499999.0
2005-10-04 16:50:00,1.76117,1.7612,1.76111,1.76117,64000000.0
2005-10-04 16:51:00,1.76115,1.76115,1.76091,1.76091,65900000.0
2005-10-04 16:52:00,1.7609,1.7609,1.76067,1.76085,117400002.0
2005-10-04 16:53:00,1.76094,1.76114,1.76094,1.76107,106000002.0
2005-10-04 16:54:00,1.761,1.76102,1.7609,1.76094,43700000.0
2005-10-04 16:55:00,1.76099,1.76102,1.76075,1.76075,45800000.0
2005-10-04 16:56:00,1.7607,1.76081,1.76062,1.76062,38100000.0
2005-10-04 16:57:00,1.76067,1.76072,1.76064,1.76067,118100001.0
2005-10-04 16:58:00,1.76063,1.76091,1.76063,1.76067,57000000.0
2005-10-04 16:59:00,1.76074,1.76109,1.76074,1.76103,73600000.0
2005-10-04 17:00:00,1.76092,1.76096,1.76085,1.76089,91600002.0
2005-10-04 17:01:00,1.76099,1.76099,1.76092,1.76097,50150000.0
2005-10-04 17:02:00,1.76102,1.76102,1.76082,1.76098,137400004.0
2005-10-04 17:03:00,1.76092,1.76101,1.76082,1.76082,53599999.0
2005-10-04 17:04:00,1.76089,1.76133,1.76089,1.76132,71500000.0
2005-10-04 17:05:00,1.7613,1.7614,1.76122,1.76122,30600000.0
2005-10-04 17:06:00,1.7613,1.76142,1.76124,1.76142,92500000.0
2005-10-04 17:07:00,1.76135,1.76136,1.76127,1.76134,46500000.0
2005-10-04 17:08:00,1.76125,1.76125,1.7611,1.76115,55800000.0
2005-10-04 17:09:00,1.76111,1.76112,1.76103,1.76108,27300000.0
2005-10-04 17:10:00,1.76107,1.76107,1.76095,1.76098,98000001.0
2005-10-04 17:11:00,1.76093,1.76103,1.76092,1.76103,144500000.0
2005-10-04 17:12:00,1.76104,1.76104,1.76086,1.761,92000000.0
2005-10-04 17:13:00,1.76102,1.76102,1.76083,1.76083,68900001.0
2005-10-04 17:14:00,1.76071,1.76071,1.76022,1.76027,27200000.0
2005-10-04 17:15:00,1.76003,1.76003,1.75942,1.75942,72400000.0
2005-10-04 17:16:00,1.75959,1.75987,1.75959,1.75962,34400000.0
2005-10-04 17:17:00,1.75962,1.75962,1.75952,1.75952,31200000.0
2005-10-04 17:18:00,1.75954,1.75965,1.7595,1.75957,64599999.0
2005-10-04 17:19:00,1.75963,1.75972,1.75963,1.75971,19800001.0
2005-10-04 17:20:00,1.75981,1.75998,1.75981,1.75992,93799999.0
2005-10-04 17:21:00,1.75994,1.75994,1.75972,1.75972,69000001.0
2005-10-04 17:22:00,1.75948,1.75966,1.75943,1.75948,91700000.0
2005-10-04 17:23:00,1.75939,1.75952,1.75936,1.75949,72900000.0
2005-10-04 17:24:00,1.75951,1.75958,1.75945,1.75948,22200000.0
2005-10-04 17:25:00,1.75969,1.75996,1.75965,1.75996,57199999.0
2005-10-04 17:26:00,1.76012,1.76021,1.76011,1.76013,28900000.0
2005-10-04 17:27:00,1.76003,1.76003,1.75989,1.75989,6500000.0
2005-10-04 17:28:00,1.75978,1.75984,1.75973,1.7598,100100000.0
2005-10-04 17:29:00,1.75988,1.76008,1.75988,1.76008,24600000.0
2005-10-04 17:30:00,1.75999,1.75999,1.75969,1.75991,117600000.0
2005-10-04 17:31:00,1.75974,1.75979,1.75974,1.75979,22800000.0
2005-10-04 17:32:00,1.75979,1.75983,1.7597,1.75972,43700000.0
2005-10-04 17:33:00,1.75983,1.75989,1.75976,1.75976,88000000.0
2005-10-04 17:34:00,1.75975,1.75975,1.75968,1.7597,96499999.0
2005-10-04 17:35:00,1.75959,1.75959,1.75912,1.75912,53700000.0
2005-10-04 17:36:00,1.75903,1.75903,1.7589,1.75897,79100000.0
2005-10-04 17:37:00,1.75883,1.75906,1.75883,1.75906,47799999.0
2005-10-04 17:38:00,1.75912,1.75915,1.75891,1.75891,92599999.0
2005-10-04 17:39:00,1.7588,1.7588,1.75844,1.75854,15200000.0
2005-10-04 17:40:00,1.75859,1.75859,1.75843,1.75843,30300001.0
2005-10-04 17:41:00,1.75825,1.75825,1.75782,1.75782,40300000.0
2005-10-04 17:42:00,1.75787,1.75799,1.75779,1.75779,99000000.0
2005-10-04 17:43:00,1.75777,1.75777,1.75761,1.75771,51500000.0
2005-10-04 17:44:00,1.75777,1.75778,1.75754,1.75754,51300000.0
2005-10-04 17:45:00,1.75754,1.75798,1.75754,1.75798,45200000.0
2005-10-04 17:46:00,1.75798,1.75802,1.75793,1.75802,121400000.0
2005-10-04 17:47:00,1.75807,1.7581,1.75783,1.75784,84000000.0
2005-10-04 17:48:00,1.75783,1.75796,1.75764,1.75764,61299999.0
2005-10-04 17:49:00,1.75762,1.75784,1.75762,1.75784,41100000.0
2005-10-04 17:50:00,1.75783,1.75802,1.75778,1.75802,90900000.0
2005-10-04 17:51:00,1.75814,1.75825,1.75802,1.75817,68800001.0
2005-10-04 17:52:00,1.75818,1.75818,1.75806,1.75809,54299999.0
2005-10-04 17:53:00,1.75795,1.75821,1.75795,1.75821,68500001.0
2005-10-04 17:54:00,1.75813,1.75813,1.758,1.75813,70899998.0
2005-10-04 17:55:00,1.75817,1.75824,1.75817,1.75817,41500001.0
2005-10-04 17:56:00,1.75812,1.75817,1.75806,1.75809,36200000.0
2005-10-04 17:57:00,1.758,1.75809,1.758,1.75807,97999998.0
2005-10-04 17:58:00,1.7581,1.75817,1.75805,1.75815,81399999.0
2005-10-04 17:59:00,1.75822,1.75834,1.75822,1.75825,23700000.0
2005-10-04 18:00:00,1.7583,1.75835,1.75825,1.75825,58500000.0
2005-10-04 18:01:00,1.75828,1.75832,1.7581,1.75825,697849997.0
2005-10-04 18:02:00,1.75822,1.75822,1.75812,1.75815,1092649992.0
2005-10-04 18:03:00,1.75814,1.7582,1.75791,1.75791,1318699995.0
2005-10-04 18:04:00,1.75801,1.75812,1.75794,1.75794,765499995.0
2005-10-04 18:05:00,1.758,1.75826,1.75795,1.75815,903900003.0
2005-10-04 18:06:00,1.7582,1.75835,1.75812,1.75823,1039800003.0
2005-10-04 18:07:00,1.75823,1.75824,1.7581,1.75823,1212499997.0
2005-10-04 18:08:00,1.7583,1.75848,1.75829,1.7584,1210599999.0
2005-10-04 18:09:00,1.75845,1.75862,1.75844,1.75862,490300003.0
2005-10-04 18:10:00,1.75868,1.75881,1.75865,1.75865,725000001.0
2005-10-04 18:11:00,1.75869,1.75878,1.75862,1.75875,697200003.0
2005-10-04 18:12:00,1.75875,1.75881,1.75859,1.75867,773799998.0
2005-10-04 18:13:00,1.75866,1.75866,1.75843,1.75843,455900001.0
2005-10-04 18:14:00,1.7584,1.75851,1.75835,1.75848,882699995.0
2005-10-04 18:15:00,1.75854,1.75855,1.75839,1.75849,897199996.0
2005-10-04 18:16:00,1.7586,1.75909,1.7586,1.75906,765499997.0
2005-10-04 18:17:00,1.75921,1.75941,1.7592,1.75931,440000000.0
2005-10-04 18:18:00,1.7594,1.75982,1.7594,1.75969,597300003.0
2005-10-04 18:19:00,1.7598,1.76023,1.7598,1.76023,485500001.0
2005-10-04 18:20:00,1.76037,1.76095,1.76037,1.76081,451700001.0
2005-10-04 18:21:00,1.76083,1.76087,1.76046,1.76046,878600001.0
2005-10-04 18:22:00,1.76047,1.76069,1.76047,1.7606,634499995.0
2005-10-04 18:23:00,1.76063,1.76063,1.76037,1.76038,711500000.0
2005-10-04 18:24:00,1.76032,1.76032,1.76013,1.76027,681400002.0
2005-10-04 18:25:00,1.76027,1.76051,1.76027,1.76042,686399997.0
2005-10-04 18:26:00,1.76042,1.76048,1.76032,1.76045,530000003.0
2005-10-04 18:27:00,1.76047,1.76077,1.76038,1.76075,679399997.0
2005-10-04 18:28:00,1.76079,1.76094,1.76078,1.76086,374350003.0
2005-10-04 18:29:00,1.76101,1.76132,1.76085,1.76132,612400001.0
2005-10-04 18:30:00,1.76137,1.76148,1.76132,1.76138,637399996.0
2005-10-04 18:31:00,1.7614,1.76155,1.76135,1.76135,464399999.0
2005-10-04 18:32:00,1.76127,1.76127,1.7611,1.7612,395799999.0
2005-10-04 18:33:00,1.7612,1.76131,1.76112,1.76122,684900002.0
2005-10-04 18:34:00,1.76115,1.76115,1.76079,1.76079,598500000.0
2005-10-04 18:35:00,1.76075,1.76093,1.76075,1.7608,342670000.0
2005-10-04 18:36:00,1.76076,1.76085,1.76076,1.76084,68200000.0
2005-10-04 18:37:00,1.76082,1.76082,1.76063,1.76063,61200000.0
2005-10-04 18:38:00,1.76068,1.76084,1.76056,1.76084,259400004.0
2005-10-04 18:39:00,1.76078,1.76079,1.76049,1.76058,201899999.0
2005-10-04 18:40:00,1.76043,1.76047,1.76027,1.76047,377299998.0
2005-10-04 18:41:00,1.76048,1.76057,1.76047,1.76055,379300004.0
2005-10-04 18:42:00,1.76055,1.76071,1.76049,1.76061,141300001.0
2005-10-04 18:43:00,1.76071,1.76097,1.76071,1.76091,142199998.0
2005-10-04 18:44:00,1.7608,1.76083,1.76045,1.76045,464000000.0
2005-10-04 18:45:00,1.76036,1.76044,1.76027,1.7603,199100002.0
2005-10-04 18:46:00,1.76031,1.76052,1.76027,1.76052,184800001.0
2005-10-04 18:47:00,1.7605,1.76055,1.76047,1.7605,240100000.0
2005-10-04 18:48:00,1.76038,1.76042,1.7601,1.76031,310400000.0
2005-10-04 18:49:00,1.76025,1.7603,1.7602,1.76026,74399999.0
2005-10-04 18:50:00,1.7603,1.76035,1.76023,1.76025,220299998.0
2005-10-04 18:51:00,1.76031,1.76042,1.76022,1.76042,341900002.0
2005-10-04 18:52:00,1.76033,1.76037,1.76011,1.76011,609600003.0
2005-10-04 18:53:00,1.75991,1.75991,1.75944,1.75944,390800004.0
2005-10-04 18:54:00,1.75942,1.75951,1.75931,1.75935,246400002.0
2005-10-04 18:55:00,1.75935,1.75935,1.75915,1.75915,649299999.0
2005-10-04 18:56:00,1.7591,1.75922,1.75908,1.75922,296600001.0
2005-10-04 18:57:00,1.75917,1.7592,1.75905,1.75909,367400004.0
2005-10-04 18:58:00,1.75911,1.75927,1.75901,1.75901,535699994.0
2005-10-04 18:59:00,1.75898,1.7591,1.75897,1.75903,486200001.0
2005-10-04 19:00:00,1.75907,1.75912,1.75897,1.75901,278500003.0
2005-10-04 19:01:00,1.75902,1.7591,1.75902,1.75902,45800001.0
2005-10-04 19:02:00,1.75903,1.75913,1.759,1.75906,326499999.0
2005-10-04 19:03:00,1.75913,1.75927,1.75906,1.75909,652299999.0
2005-10-04 19:04:00,1.75915,1.75915,1.75908,1.75915,231299997.0
2005-10-04 19:05:00,1.75914,1.75914,1.75904,1.75905,165899998.0
2005-10-04 19:06:00,1.75906,1.75913,1.75895,1.75913,580850002.0
2005-10-04 19:07:00,1.75914,1.75916,1.75904,1.75913,458600000.0
2005-10-04 19:08:00,1.75903,1.75903,1.75867,1.75885,441899998.0
2005-10-04 19:09:00,1.75887,1.75893,1.75881,1.75887,243099996.0
2005-10-04 19:10:00,1.75885,1.75897,1.75881,1.75887,391099997.0
2005-10-04 19:11:00,1.75892,1.759,1.75892,1.75896,114900000.0
2005-10-04 19:12:00,1.759,1.75912,1.75895,1.75899,202600001.0
2005-10-04 19:13:00,1.75907,1.75913,1.759,1.75913,432300000.0
2005-10-04 19:14:00,1.7591,1.75922,1.75906,1.75908,179400000.0
2005-10-04 19:15:00,1.75901,1.75901,1.75879,1.75897,376500000.0
2005-10-04 19:16:00,1.75899,1.75899,1.75892,1.75897,130000000.0
2005-10-04 19:17:00,1.75899,1.75899,1.75878,1.75887,283100000.0
2005-10-04 19:18:00,1.75888,1.75901,1.75885,1.75895,236800000.0
2005-10-04 19:19:00,1.75896,1.75905,1.75887,1.75896,352499999.0
2005-10-04 19:20:00,1.75906,1.75935,1.75906,1.75935,343400000.0
2005-10-04 19:21:00,1.75937,1.75965,1.75937,1.75965,480099998.0
2005-10-04 19:22:00,1.75976,1.76016,1.75976,1.76016,250699999.0
2005-10-04 19:23:00,1.76016,1.76019,1.76001,1.76001,271300001.0
2005-10-04 19:24:00,1.76023,1.76023,1.76007,1.76007,154500002.0
2005-10-04 19:25:00,1.76005,1.76005,1.75993,1.75997,94899999.0
2005-10-04 19:26:00,1.76001,1.76018,1.75998,1.76005,386699999.0
2005-10-04 19:27:00,1.76013,1.76032,1.76012,1.76027,564700004.0
2005-10-04 19:28:00,1.76028,1.76035,1.76019,1.76022,350000002.0
2005-10-04 19:29:00,1.76021,1.76046,1.76021,1.76036,270999998.0
2005-10-04 19:30:00,1.76038,1.76043,1.76029,1.76032,508299998.0
2005-10-04 19:31:00,1.7603,1.76035,1.76025,1.76035,256570001.0
2005-10-04 19:32:00,1.76034,1.76034,1.76017,1.76018,335400002.0
2005-10-04 19:33:00,1.7602,1.76025,1.76017,1.76025,262300001.0
2005-10-04 19:34:00,1.76019,1.76019,1.75944,1.75944,203350003.0
2005-10-04 19:35:00,1.7594,1.7595,1.75934,1.75937,333899999.0
2005-10-04 19:36:00,1.75933,1.75935,1.75905,1.75905,388000001.0
2005-10-04 19:37:00,1.75895,1.75919,1.75888,1.759,270100000.0
2005-10-04 19:38:00,1.75895,1.75895,1.75863,1.75863,89900000.0
2005-10-04 19:39:00,1.75861,1.7587,1.75856,1.75856,104199999.0
2005-10-04 19:40:00,1.75856,1.75879,1.75856,1.75876,304399999.0
2005-10-04 19:41:00,1.75881,1.7589,1.75872,1.75872,352900002.0
2005-10-04 19:42:00,1.7587,1.75882,1.75867,1.75875,227300003.0
2005-10-04 19:43:00,1.75873,1.75924,1.75873,1.75924,185900002.0
2005-10-04 19:44:00,1.7593,1.75938,1.75925,1.75925,450100000.0
2005-10-04 19:45:00,1.75927,1.75927,1.75906,1.75915,130000001.0
2005-10-04 19:46:00,1.75918,1.75922,1.75913,1.75919,419100000.0
2005-10-04 19:47:00,1.75917,1.75917,1.75896,1.75908,81900001.0
2005-10-04 19:48:00,1.75908,1.75908,1.75885,1.75885,150599999.0
2005-10-04 19:49:00,1.75891,1.75905,1.75891,1.75897,320499999.0
2005-10-04 19:50:00,1.75893,1.75893,1.75879,1.75888,267000001.0
2005-10-04 19:51:00,1.75895,1.75951,1.75895,1.75951,415500000.0
2005-10-04 19:52:00,1.75965,1.75992,1.75955,1.75992,203100003.0
2005-10-04 19:53:00,1.76007,1.76042,1.76007,1.76042,79000000.0
2005-10-04 19:54:00,1.76047,1.76065,1.76047,1.76058,177000000.0
2005-10-04 19:55:00,1.76061,1.76098,1.76061,1.76084,95100000.0
2005-10-04 19:56:00,1.76075,1.76075,1.76043,1.76043,269899996.0
2005-10-04 19:57:00,1.76027,1.7603,1.76008,1.76013,262500000.0
2005-10-04 19:58:00,1.7602,1.76063,1.7602,1.76049,409900000.0
2005-10-04 19:59:00,1.7605,1.76079,1.7605,1.76055,354246992.0
2005-10-04 20:00:00,1.7605,1.76061,1.76046,1.76047,183199999.0
2005-10-04 20:01:00,1.76048,1.76061,1.76047,1.76047,177400002.0
2005-10-04 20:02:00,1.76042,1.76042,1.76012,1.76012,114300001.0
2005-10-04 20:03:00,1.76011,1.76023,1.7601,1.76019,75600000.0
2005-10-04 20:04:00,1.76025,1.76055,1.76023,1.76023,199199997.0
2005-10-04 20:05:00,1.76015,1.76025,1.76015,1.7602,219499999.0
2005-10-04 20:06:00,1.76015,1.76015,1.75992,1.76001,216200001.0
2005-10-04 20:07:00,1.76,1.76005,1.75997,1.76,145400000.0
2005-10-04 20:08:00,1.76006,1.76014,1.76003,1.76014,291799998.0
2005-10-04 20:09:00,1.76002,1.76002,1.75971,1.75984,173400001.0
2005-10-04 20:10:00,1.75977,1.75977,1.75952,1.75952,70000000.0
2005-10-04 20:11:00,1.7595,1.7595,1.75931,1.75943,62600000.0
2005-10-04 20:12:00,1.75935,1.7594,1.75923,1.75929,411200003.0
2005-10-04 20:13:00,1.7593,1.75941,1.7593,1.75935,173400000.0
2005-10-04 20:14:00,1.75942,1.75951,1.7594,1.7594,170999998.0
2005-10-04 20:15:00,1.75942,1.75956,1.75941,1.7595,341949999.0
2005-10-04 20:16:00,1.75946,1.75948,1.75938,1.75938,160800003.0
2005-10-04 20:17:00,1.75933,1.75933,1.7592,1.7592,72799999.0
2005-10-04 20:18:00,1.7592,1.75941,1.7592,1.75923,176299999.0
2005-10-04 20:19:00,1.75924,1.75933,1.75919,1.75933,184499998.0
2005-10-04 20:20:00,1.75926,1.75927,1.75898,1.75912,331550000.0
2005-10-04 20:21:00,1.7591,1.75913,1.7591,1.7591,173200002.0
2005-10-04 20:22:00,1.75916,1.75965,1.75916,1.75965,153800000.0
2005-10-04 20:23:00,1.75969,1.75983,1.75958,1.75975,268199999.0
2005-10-04 20:24:00,1.7599,1.76009,1.75982,1.76004,113100001.0
2005-10-04 20:25:00,1.76011,1.76032,1.76011,1.76027,361800004.0
2005-10-04 20:26:00,1.76016,1.76018,1.75994,1.75994,514699999.0
2005-10-04 20:27:00,1.75993,1.76002,1.75951,1.75982,271100003.0
2005-10-04 20:28:00,1.75987,1.76012,1.75987,1.76012,385500000.0
2005-10-04 20:29:00,1.7602,1.7602,1.75992,1.75992,174799999.0
2005-10-04 20:30:00,1.7599,1.76005,1.75984,1.75986,797599999.0
2005-10-04 20:31:00,1.75977,1.75985,1.75977,1.7598,527199995.0
2005-10-04 20:32:00,1.75985,1.76019,1.75985,1.76016,682400001.0
2005-10-04 20:33:00,1.76024,1.76079,1.76022,1.76058,324099999.0
2005-10-04 20:34:00,1.7606,1.7606,1.76012,1.76014,153770002.0
2005-10-04 20:35:00,1.76015,1.76025,1.76011,1.76016,99500001.0
2005-10-04 20:36:00,1.76018,1.76026,1.76016,1.76019,148700001.0
2005-10-04 20:37:00,1.76008,1.76011,1.75999,1.75999,137800001.0
2005-10-04 20:38:00,1.76001,1.76024,1.76001,1.7601,354699998.0
2005-10-04 20:39:00,1.76017,1.76027,1.76013,1.7602,297500003.0
2005-10-04 20:40:00,1.76023,1.76038,1.7602,1.7603,154300000.0
2005-10-04 20:41:00,1.76022,1.76027,1.76014,1.76014,229999996.0
2005-10-04 20:42:00,1.76028,1.76028,1.75997,1.75997,29400000.0
2005-10-04 20:43:00,1.76,1.7601,1.75999,1.76001,266899996.0
2005-10-04 20:44:00,1.76007,1.76012,1.75993,1.76012,333099999.0
2005-10-04 20:45:00,1.76015,1.76015,1.7601,1.76015,103600000.0
2005-10-04 20:46:00,1.76015,1.76023,1.76015,1.76017,153000001.0
2005-10-04 20:47:00,1.7601,1.76015,1.76005,1.76015,411300000.0
2005-10-04 20:48:00,1.75992,1.75995,1.75977,1.75986,126900000.0
2005-10-04 20:49:00,1.76017,1.76024,1.76013,1.76024,76550000.0
2005-10-04 20:50:00,1.76018,1.76039,1.76013,1.76025,313199999.0
2005-10-04 20:51:00,1.76028,1.76038,1.76026,1.76038,334999999.0
2005-10-04 20:52:00,1.76035,1.76045,1.76035,1.76045,178199997.0
2005-10-04 20:53:00,1.76041,1.76061,1.76041,1.76041,679500000.0
2005-10-04 20:54:00,1.76042,1.76054,1.76041,1.76046,428600004.0
2005-10-04 20:55:00,1.7605,1.76055,1.76048,1.7605,389799998.0
2005-10-04 20:56:00,1.7605,1.76055,1.76047,1.7605,408599997.0
2005-10-04 20:57:00,1.7605,1.76058,1.76045,1.7605,479299996.0
2005-10-04 20:58:00,1.76054,1.76055,1.76031,1.76035,162800000.0
2005-10-04 20:59:00,1.76026,1.7603,1.7601,1.76011,614599995.0
2005-10-04 21:00:00,1.76008,1.76016,1.76004,1.76007,401999997.0
2005-10-04 21:01:00,1.75999,1.76018,1.75999,1.76008,390300000.0
2005-10-04 21:02:00,1.7601,1.76012,1.76002,1.76008,173800001.0
2005-10-04 21:03:00,1.7599,1.75994,1.75966,1.75972,137400000.0
2005-10-04 21:04:00,1.75972,1.75983,1.7597,1.75975,246000004.0
2005-10-04 21:05:00,1.7597,1.75977,1.7597,1.75972,211600000.0
2005-10-04 21:06:00,1.75966,1.75971,1.75961,1.7597,212500003.0
2005-10-04 21:07:00,1.7597,1.75975,1.75965,1.75975,148470000.0
2005-10-04 21:08:00,1.75973,1.75973,1.75967,1.75971,41200000.0
2005-10-04 21:09:00,1.75967,1.75983,1.75967,1.75978,90999998.0
2005-10-04 21:10:00,1.75982,1.75982,1.75969,1.75975,133599998.0
2005-10-04 21:11:00,1.7597,1.75978,1.7597,1.75975,199099998.0
2005-10-04 21:12:00,1.75975,1.75977,1.7597,1.75975,95500000.0
2005-10-04 21:13:00,1.75968,1.75972,1.7596,1.7596,207799999.0
2005-10-04 21:14:00,1.75964,1.75985,1.75958,1.75985,287699998.0
2005-10-04 21:15:00,1.75996,1.76012,1.75988,1.75988,374400000.0
2005-10-04 21:16:00,1.7599,1.76005,1.75979,1.75979,70699998.0
2005-10-04 21:17:00,1.75975,1.7599,1.75967,1.75981,140599999.0
2005-10-04 21:18:00,1.75978,1.75988,1.75968,1.75981,87700001.0
2005-10-04 21:19:00,1.75983,1.75983,1.75969,1.75975,123000000.0
2005-10-04 21:20:00,1.75978,1.75985,1.75972,1.75981,338899999.0
2005-10-04 21:21:00,1.75982,1.7599,1.7598,1.7598,129099999.0
2005-10-04 21:22:00,1.75988,1.76003,1.75987,1.75999,224599997.0
2005-10-04 21:23:00,1.7601,1.76023,1.7601,1.76017,38900000.0
2005-10-04 21:24:00,1.76012,1.76024,1.76008,1.76019,197500001.0
2005-10-04 21:25:00,1.7602,1.7602,1.76015,1.76018,165200000.0
2005-10-04 21:26:00,1.76018,1.76018,1.76012,1.76012,11000000.0
2005-10-04 21:27:00,1.76012,1.7603,1.76012,1.76027,149600000.0
2005-10-04 21:28:00,1.7603,1.76036,1.76012,1.76033,208399999.0
2005-10-04 21:29:00,1.76028,1.76037,1.76028,1.76037,71400000.0
2005-10-04 21:30:00,1.76035,1.76035,1.76027,1.76034,77600000.0
2005-10-04 21:31:00,1.76037,1.7604,1.7602,1.7602,69099998.0
2005-10-04 21:32:00,1.76029,1.76038,1.76019,1.76028,285700000.0
2005-10-04 21:33:00,1.76023,1.76023,1.76011,1.76013,321700002.0
2005-10-04 21:34:00,1.76013,1.76013,1.76001,1.76002,260500003.0
2005-10-04 21:35:00,1.76008,1.76008,1.76003,1.76003,63999998.0
2005-10-04 21:36:00,1.76,1.76027,1.76,1.76026,90299999.0
2005-10-04 21:37:00,1.76027,1.76038,1.76026,1.76027,264900003.0
2005-10-04 21:38:00,1.76031,1.76031,1.7602,1.7602,99600000.0
2005-10-04 21:39:00,1.76023,1.76023,1.76011,1.76013,61699998.0
2005-10-04 21:40:00,1.76014,1.76022,1.76012,1.76012,86800000.0
2005-10-04 21:41:00,1.7601,1.76018,1.76008,1.76012,130900001.0
2005-10-04 21:42:00,1.76013,1.76018,1.76012,1.76018,134500001.0
2005-10-04 21:43:00,1.76002,1.76011,1.75983,1.75985,142200000.0
2005-10-04 21:44:00,1.76016,1.76022,1.76004,1.76004,73500000.0
2005-10-04 21:45:00,1.76005,1.76023,1.76005,1.76023,121199997.0
2005-10-04 21:46:00,1.76025,1.76025,1.76016,1.76023,122900003.0
2005-10-04 21:47:00,1.76013,1.76013,1.75996,1.75996,145400000.0
2005-10-04 21:48:00,1.7599,1.75998,1.7599,1.75998,146800002.0
2005-10-04 21:49:00,1.75995,1.76006,1.75995,1.76006,71599999.0
2005-10-04 21:50:00,1.76008,1.76008,1.76005,1.76005,45200001.0
2005-10-04 21:51:00,1.76005,1.76008,1.76005,1.76005,146800000.0
2005-10-04 21:52:00,1.76008,1.76008,1.76,1.76005,109699999.0
2005-10-04 21:53:00,1.76002,1.76002,1.75981,1.75981,18700000.0
2005-10-04 21:54:00,1.75985,1.75998,1.75977,1.75986,131500001.0
2005-10-04 21:55:00,1.75985,1.75995,1.75978,1.75982,166200001.0
2005-10-04 21:56:00,1.75979,1.75985,1.75979,1.75985,67100000.0
2005-10-04 21:57:00,1.75988,1.75997,1.75988,1.75997,102000001.0
2005-10-04 21:58:00,1.75995,1.75995,1.75976,1.7599,83300000.0
2005-10-04 21:59:00,1.75988,1.75991,1.75975,1.75975,373399997.0
2005-10-04 22:00:00,1.75983,1.75994,1.75983,1.75989,151299999.0
2005-10-04 22:01:00,1.75995,1.75995,1.75988,1.75988,94800000.0
2005-10-04 22:02:00,1.7599,1.75995,1.75985,1.75995,150399999.0
2005-10-04 22:03:00,1.7599,1.7599,1.75987,1.7599,84800000.0
2005-10-04 22:04:00,1.75989,1.75996,1.75982,1.75982,280499998.0
2005-10-04 22:05:00,1.75982,1.75997,1.75982,1.7599,111900000.0
2005-10-04 22:06:00,1.75988,1.75989,1.75983,1.75987,44000001.0
2005-10-04 22:07:00,1.75995,1.75995,1.7599,1.7599,57400000.0
2005-10-04 22:08:00,1.75972,1.75975,1.75951,1.75956,64899999.0
2005-10-04 22:09:00,1.7599,1.75991,1.75985,1.75989,61500001.0
2005-10-04 22:10:00,1.75979,1.75979,1.75959,1.75959,71799998.0
2005-10-04 22:11:00,1.75957,1.75958,1.75946,1.75956,39800000.0
2005-10-04 22:12:00,1.7596,1.75963,1.75955,1.75957,191399999.0
2005-10-04 22:13:00,1.75958,1.75958,1.75953,1.75958,81300000.0
2005-10-04 22:14:00,1.75961,1.75964,1.75955,1.75955,10800000.0
2005-10-04 22:15:00,1.75958,1.75967,1.75948,1.75955,307999999.0
2005-10-04 22:16:00,1.75955,1.75966,1.75949,1.75952,293570001.0
2005-10-04 22:17:00,1.75925,1.75938,1.75916,1.75938,42800000.0
2005-10-04 22:18:00,1.7596,1.75965,1.75954,1.75955,98100001.0
2005-10-04 22:19:00,1.75955,1.7596,1.75955,1.7596,54400000.0
2005-10-04 22:20:00,1.7596,1.75965,1.75957,1.75957,66099998.0
2005-10-04 22:21:00,1.75962,1.75968,1.75961,1.75965,180100001.0
2005-10-04 22:22:00,1.75965,1.75975,1.75965,1.75965,114000000.0
2005-10-04 22:23:00,1.75963,1.75974,1.75953,1.75956,78900000.0
2005-10-04 22:24:00,1.75957,1.75965,1.75951,1.75951,49600000.0
2005-10-04 22:25:00,1.75948,1.7595,1.75945,1.75948,74200001.0
2005-10-04 22:26:00,1.7595,1.75955,1.7595,1.75955,25200000.0
2005-10-04 22:27:00,1.75953,1.75961,1.75949,1.75958,34100000.0
2005-10-04 22:28:00,1.75961,1.75961,1.75945,1.75957,85799999.0
2005-10-04 22:29:00,1.75962,1.75976,1.75956,1.75956,251800003.0
2005-10-04 22:30:00,1.75961,1.75974,1.75961,1.75965,114000001.0
2005-10-04 22:31:00,1.75964,1.75964,1.75957,1.75963,30700000.0
2005-10-04 22:32:00,1.75963,1.75968,1.75956,1.75956,207899999.0
2005-10-04 22:33:00,1.75961,1.75985,1.75961,1.75966,125899999.0
2005-10-04 22:34:00,1.75965,1.75967,1.75951,1.75958,124800000.0
2005-10-04 22:35:00,1.75967,1.7598,1.75967,1.7597,19100000.0
2005-10-04 22:36:00,1.75965,1.75965,1.75955,1.75955,30200000.0
2005-10-04 22:37:00,1.75967,1.75975,1.75963,1.75963,106200002.0
2005-10-04 22:38:00,1.75954,1.7597,1.75954,1.7597,47100000.0
2005-10-04 22:39:00,1.75971,1.75973,1.75953,1.75953,43100000.0
2005-10-04 22:40:00,1.75958,1.75958,1.7595,1.75952,105400000.0
2005-10-04 22:41:00,1.75952,1.75963,1.75952,1.75959,125699999.0
2005-10-04 22:42:00,1.75952,1.75952,1.75927,1.75927,20800000.0
2005-10-04 22:43:00,1.75907,1.75913,1.75892,1.75902,86899999.0
2005-10-04 22:44:00,1.75908,1.75911,1.75899,1.75905,151499999.0
2005-10-04 22:45:00,1.75903,1.75905,1.759,1.75905,41200000.0
2005-10-04 22:46:00,1.75909,1.75913,1.75902,1.75904,42100000.0
2005-10-04 22:47:00,1.75902,1.75917,1.75902,1.7591,74899999.0
2005-10-04 22:48:00,1.75907,1.7591,1.75885,1.75885,27600000.0
2005-10-04 22:49:00,1.75894,1.75898,1.75888,1.75888,50199999.0
2005-10-04 22:50:00,1.75886,1.75899,1.75885,1.75896,24500000.0
2005-10-04 22:51:00,1.75907,1.75907,1.75886,1.75886,54700001.0
2005-10-04 22:52:00,1.75892,1.75892,1.75892,1.75892,13600000.0
2005-10-04 22:53:00,1.75889,1.75889,1.75858,1.75882,34000000.0
2005-10-04 22:54:00,1.75881,1.75881,1.75867,1.7588,45599999.0
2005-10-04 22:55:00,1.75889,1.75898,1.75889,1.75898,29100001.0
2005-10-04 22:56:00,1.75892,1.75892,1.75881,1.75881,72800001.0
2005-10-04 22:57:00,1.75886,1.75886,1.7587,1.7587,47700001.0
2005-10-04 22:58:00,1.7587,1.75885,1.7587,1.75875,84199999.0
2005-10-04 22:59:00,1.75875,1.7588,1.7587,1.75875,121800000.0
2005-10-04 23:00:00,1.75843,1.75847,1.75805,1.75837,122799999.0
2005-10-04 23:01:00,1.75843,1.75843,1.75763,1.75791,35800000.0
2005-10-04 23:02:00,1.75825,1.75849,1.75813,1.75827,134000002.0
2005-10-04 23:03:00,1.75823,1.75845,1.75816,1.75841,53399999.0
2005-10-04 23:04:00,1.7585,1.75863,1.75834,1.75834,101400003.0
2005-10-04 23:05:00,1.75833,1.75877,1.75833,1.75865,59600000.0
2005-10-04 23:06:00,1.75845,1.75851,1.75811,1.75828,89499999.0
2005-10-04 23:07:00,1.75818,1.75848,1.75818,1.75834,18800000.0
2005-10-04 23:08:00,1.75854,1.75881,1.75837,1.75837,90700000.0
2005-10-04 23:09:00,1.75852,1.75864,1.75836,1.75861,31700000.0
2005-10-04 23:10:00,1.7589,1.7589,1.7585,1.75888,56100000.0
2005-10-04 23:11:00,1.75888,1.75894,1.75874,1.75888,94200001.0
2005-10-04 23:12:00,1.7588,1.7588,1.75866,1.75866,59900001.0
2005-10-04 23:13:00,1.75869,1.75869,1.7583,1.75842,92999999.0
2005-10-04 23:14:00,1.75853,1.75868,1.75839,1.75863,78800000.0
2005-10-04 23:15:00,1.75872,1.75885,1.75836,1.75868,46899999.0
2005-10-04 23:16:00,1.7589,1.75894,1.75832,1.75841,113299998.0
2005-10-04 23:17:00,1.75855,1.75877,1.75845,1.75852,52900000.0
2005-10-04 23:18:00,1.75845,1.75849,1.75818,1.75838,68800000.0
2005-10-04 23:19:00,1.75815,1.75842,1.7581,1.75837,68300000.0
2005-10-04 23:20:00,1.7584,1.75844,1.7582,1.7582,55399999.0
2005-10-04 23:21:00,1.75811,1.75839,1.7581,1.75833,55300000.0
2005-10-04 23:22:00,1.75832,1.75832,1.75796,1.75804,48300000.0
2005-10-04 23:23:00,1.75806,1.75841,1.75806,1.75837,87000000.0
2005-10-04 23:24:00,1.75823,1.75867,1.75822,1.7585,77700000.0
2005-10-04 23:25:00,1.75845,1.7585,1.75829,1.75831,76700001.0
2005-10-04 23:26:00,1.75824,1.75834,1.7581,1.75815,75799997.0
2005-10-04 23:27:00,1.75809,1.75843,1.75804,1.75837,107200001.0
2005-10-04 23:28:00,1.75866,1.75866,1.75847,1.75856,25300000.0
2005-10-04 23:29:00,1.75854,1.7586,1.75845,1.7586,79900000.0
2005-10-04 23:30:00,1.75867,1.75868,1.75857,1.75861,13100000.0
2005-10-04 23:31:00,1.75833,1.75846,1.75828,1.75845,46500000.0
2005-10-04 23:32:00,1.75852,1.75883,1.75852,1.75883,42600000.0
2005-10-04 23:33:00,1.75861,1.75869,1.75857,1.75867,168599997.0
2005-10-04 23:34:00,1.75867,1.75876,1.75863,1.75875,82800000.0
2005-10-04 23:35:00,1.75874,1.75878,1.75874,1.75878,7800000.0
2005-10-04 23:36:00,1.75835,1.75873,1.75835,1.75868,71200001.0
2005-10-04 23:37:00,1.7587,1.7587,1.75857,1.75867,39900000.0
2005-10-04 23:38:00,1.75875,1.75878,1.75864,1.75876,63600000.0
2005-10-04 23:39:00,1.75858,1.75897,1.75856,1.75896,74700000.0
2005-10-04 23:40:00,1.75898,1.75902,1.75896,1.75902,48399998.0
2005-10-04 23:41:00,1.75898,1.75898,1.75898,1.75898,13600000.0
2005-10-04 23:42:00,1.75905,1.75905,1.75905,1.75905,900000.0
2005-10-04 23:43:00,1.759,1.75908,1.759,1.75905,53599999.0
2005-10-04 23:44:00,1.75884,1.75898,1.75875,1.75886,92500001.0
2005-10-04 23:45:00,1.75877,1.75898,1.75875,1.75898,74199999.0
2005-10-04 23:46:00,1.75903,1.75903,1.7589,1.7589,73299999.0
2005-10-04 23:47:00,1.75907,1.75907,1.75858,1.75858,37200000.0
2005-10-04 23:48:00,1.75889,1.75892,1.75882,1.75882,31000000.0
2005-10-04 23:49:00,1.75888,1.75888,1.75885,1.75886,23200000.0
2005-10-04 23:50:00,1.75887,1.75893,1.75868,1.75868,93599999.0
2005-10-04 23:51:00,1.75871,1.75872,1.75852,1.75861,76000000.0
2005-10-04 23:52:00,1.7587,1.75883,1.75853,1.75859,68600000.0
2005-10-04 23:53:00,1.75863,1.75879,1.75841,1.75849,87100001.0
2005-10-04 23:54:00,1.75884,1.75884,1.75866,1.75866,12300000.0
2005-10-04 23:55:00,1.7586,1.7586,1.7586,1.7586,2800000.0
2005-10-04 23:56:00,1.75828,1.75854,1.75826,1.75845,112500001.0
2005-10-04 23:57:00,1.75845,1.75846,1.75832,1.75832,60499999.0
2005-10-04 23:58:00,1.75848,1.7586,1.75847,1.75847,34300000.0
2005-10-04 23:59:00,1.75867,1.75872,1.75867,1.75868,54799998.0
2005-10-05 00:00:00,1.75862,1.75865,1.75862,1.75865,42299998.0
2005-10-05 00:01:00,1.75877,1.75879,1.75856,1.75861,47700000.0
2005-10-05 00:02:00,1.75862,1.75866,1.7586,1.75862,54500001.0
2005-10-05 00:03:00,1.75859,1.75871,1.75848,1.75859,92999997.0
2005-10-05 00:04:00,1.75851,1.75854,1.75851,1.75854,16400000.0
2005-10-05 00:05:00,1.75855,1.75855,1.75855,1.75855,2800000.0
2005-10-05 00:06:00,1.75855,1.75855,1.75855,1.75855,14500000.0
2005-10-05 00:07:00,1.75845,1.75855,1.75845,1.7585,68100002.0
2005-10-05 00:08:00,1.75857,1.75857,1.75848,1.75848,33599998.0
2005-10-05 00:09:00,1.7585,1.75855,1.7585,1.7585,62100000.0
2005-10-05 00:10:00,1.75855,1.75855,1.75855,1.75855,8300000.0
2005-10-05 00:11:00,1.75859,1.75859,1.75856,1.75856,4800000.0
2005-10-05 00:12:00,1.75856,1.75857,1.7585,1.7585,11000000.0
2005-10-05 00:13:00,1.75838,1.75845,1.75838,1.7584,104346993.0
2005-10-05 00:14:00,1.7584,1.7584,1.75835,1.7584,28200000.0
2005-10-05 00:15:00,1.75838,1.75839,1.75831,1.75831,25600000.0
2005-10-05 00:16:00,1.75842,1.75842,1.75832,1.75835,44499999.0
2005-10-05 00:17:00,1.75832,1.75833,1.75832,1.75833,12000000.0
2005-10-05 00:18:00,1.75828,1.75832,1.75828,1.75832,7000000.0
2005-10-05 00:19:00,1.75832,1.75832,1.7582,1.75821,30500000.0
2005-10-05 00:20:00,1.75818,1.75822,1.75818,1.75822,21399999.0
2005-10-05 00:21:00,1.75824,1.75826,1.75824,1.75826,3400000.0
2005-10-05 00:22:00,1.75842,1.75847,1.75792,1.75816,57200000.0
2005-10-05 00:23:00,1.7582,1.7582,1.75799,1.75811,52500001.0
2005-10-05 00:24:00,1.75813,1.75824,1.758,1.7582,69400000.0
2005-10-05 00:25:00,1.75824,1.75824,1.75796,1.75796,53100000.0
2005-10-05 00:26:00,1.75798,1.7583,1.75797,1.75816,92499997.0
2005-10-05 00:27:00,1.75822,1.75835,1.75822,1.7583,32200000.0
2005-10-05 00:28:00,1.75835,1.75835,1.7582,1.75828,25900000.0
2005-10-05 00:29:00,1.75825,1.75835,1.75825,1.75835,86800001.0
2005-10-05 00:30:00,1.75837,1.75841,1.75831,1.75831,60800001.0
2005-10-05 00:31:00,1.75828,1.7584,1.75816,1.75816,51900000.0
2005-10-05 00:32:00,1.7583,1.75835,1.7583,1.75835,4000000.0
2005-10-05 00:33:00,1.75835,1.75835,1.75835,1.75835,15500000.0
2005-10-05 00:34:00,1.75835,1.75848,1.75835,1.75839,91500002.0
2005-10-05 00:35:00,1.7583,1.75848,1.7583,1.75848,88399998.0
2005-10-05 00:36:00,1.75803,1.75826,1.75803,1.75817,154100001.0
2005-10-05 00:37:00,1.7584,1.7584,1.75834,1.75836,56300000.0
2005-10-05 00:38:00,1.75833,1.75843,1.75816,1.75816,64799999.0
2005-10-05 00:39:00,1.75813,1.7585,1.75813,1.75815,52400000.0
2005-10-05 00:40:00,1.75827,1.75843,1.75806,1.75815,48300000.0
2005-10-05 00:41:00,1.75832,1.75835,1.7583,1.75835,18200000.0
2005-10-05 00:42:00,1.75822,1.75843,1.75819,1.75832,24900000.0
2005-10-05 00:43:00,1.75835,1.75835,1.7583,1.7583,22300000.0
2005-10-05 00:44:00,1.75829,1.7584,1.75807,1.75822,55699999.0
2005-10-05 00:45:00,1.7583,1.75835,1.75828,1.75835,26800001.0
2005-10-05 00:46:00,1.75803,1.75838,1.75797,1.75814,127900002.0
2005-10-05 00:47:00,1.75815,1.75848,1.75815,1.75848,43500000.0
2005-10-05 00:48:00,1.75843,1.75843,1.75804,1.75812,80500000.0
2005-10-05 00:49:00,1.75811,1.75838,1.75809,1.7582,105600000.0
2005-10-05 00:50:00,1.75835,1.75835,1.7583,1.7583,5500000.0
2005-10-05 00:51:00,1.75832,1.75838,1.75804,1.75804,73799999.0
2005-10-05 00:52:00,1.75835,1.75835,1.7583,1.75835,18700000.0
2005-10-05 00:53:00,1.75827,1.75832,1.75817,1.75817,69400000.0
2005-10-05 00:54:00,1.75815,1.75829,1.75815,1.7582,59800000.0
2005-10-05 00:55:00,1.7582,1.75824,1.75813,1.75814,52400000.0
2005-10-05 00:56:00,1.75806,1.75806,1.75804,1.75804,38799999.0
2005-10-05 00:57:00,1.7581,1.75813,1.75802,1.75802,26600000.0
2005-10-05 00:58:00,1.75797,1.7581,1.75796,1.75801,60800000.0
2005-10-05 00:59:00,1.75801,1.75801,1.75785,1.7579,69700000.0
2005-10-05 01:00:00,1.75782,1.75799,1.75782,1.75795,51500000.0
2005-10-05 01:01:00,1.75788,1.7579,1.75788,1.7579,14900000.0
2005-10-05 01:02:00,1.7579,1.75799,1.75786,1.75786,55500002.0
2005-10-05 01:03:00,1.75797,1.75803,1.75793,1.75803,52000001.0
2005-10-05 01:04:00,1.758,1.758,1.75788,1.75788,26200000.0
2005-10-05 01:05:00,1.75797,1.75802,1.75789,1.75791,36000000.0
2005-10-05 01:06:00,1.75788,1.75791,1.75782,1.75782,27400000.0
2005-10-05 01:07:00,1.75784,1.75792,1.75783,1.75783,33700000.0
2005-10-05 01:08:00,1.7578,1.75785,1.7578,1.75785,6000000.0
2005-10-05 01:09:00,1.75779,1.7578,1.75776,1.75778,61300000.0
2005-10-05 01:10:00,1.75768,1.75769,1.75746,1.75746,87000000.0
2005-10-05 01:11:00,1.7576,1.75762,1.75742,1.75742,34300000.0
2005-10-05 01:12:00,1.75742,1.75781,1.75742,1.75773,33000000.0
2005-10-05 01:13:00,1.75772,1.75792,1.75772,1.75773,47700000.0
2005-10-05 01:14:00,1.75775,1.75775,1.75767,1.75767,32000000.0
2005-10-05 01:15:00,1.75761,1.75772,1.75754,1.75772,79300001.0
2005-10-05 01:16:00,1.75775,1.75775,1.7577,1.7577,26200000.0
2005-10-05 01:17:00,1.75769,1.75771,1.7576,1.75768,121100001.0
2005-10-05 01:18:00,1.75775,1.75775,1.7577,1.75775,46799999.0
2005-10-05 01:19:00,1.75779,1.75789,1.75779,1.75789,27600000.0
2005-10-05 01:20:00,1.75798,1.75803,1.75792,1.75803,49000000.0
2005-10-05 01:21:00,1.75795,1.758,1.75795,1.758,21799999.0
2005-10-05 01:22:00,1.7582,1.7585,1.7582,1.7585,34500001.0
2005-10-05 01:23:00,1.7583,1.7583,1.75803,1.75804,53700000.0
2005-10-05 01:24:00,1.75796,1.75801,1.75795,1.75801,39400000.0
2005-10-05 01:25:00,1.75802,1.75805,1.75795,1.758,39200000.0
2005-10-05 01:26:00,1.75803,1.75803,1.75796,1.75797,48800000.0
2005-10-05 01:27:00,1.75788,1.75796,1.75786,1.75796,85000001.0
2005-10-05 01:28:00,1.75794,1.75805,1.7579,1.7579,37900000.0
2005-10-05 01:29:00,1.75805,1.75805,1.75798,1.758,50400000.0
2005-10-05 01:30:00,1.75804,1.75814,1.75797,1.75803,60200000.0
2005-10-05 01:31:00,1.75809,1.75809,1.75803,1.75803,36400001.0
2005-10-05 01:32:00,1.75807,1.75812,1.75792,1.75792,73900001.0
2005-10-05 01:33:00,1.75797,1.75812,1.75796,1.75812,62450000.0
2005-10-05 01:34:00,1.75813,1.75814,1.75802,1.75814,49999999.0
2005-10-05 01:35:00,1.75812,1.75812,1.75791,1.75792,60000000.0
2005-10-05 01:36:00,1.75815,1.75815,1.7581,1.75815,42100000.0
2005-10-05 01:37:00,1.75815,1.75815,1.75808,1.75812,40200000.0
2005-10-05 01:38:00,1.7581,1.75818,1.7581,1.7581,32300001.0
2005-10-05 01:39:00,1.75815,1.75815,1.7581,1.75815,44700000.0
2005-10-05 01:40:00,1.75813,1.75819,1.75806,1.75819,61000000.0
2005-10-05 01:41:00,1.75822,1.75822,1.75807,1.75811,64500001.0
2005-10-05 01:42:00,1.75813,1.75835,1.75813,1.75835,101100002.0
2005-10-05 01:43:00,1.75835,1.75835,1.75816,1.75834,74100000.0
2005-10-05 01:44:00,1.75832,1.75836,1.75832,1.75836,5900000.0
2005-10-05 01:45:00,1.75845,1.75845,1.7584,1.7584,49100000.0
2005-10-05 01:46:00,1.75837,1.75838,1.75833,1.75838,55300000.0
2005-10-05 01:47:00,1.75841,1.75841,1.75834,1.75834,32099999.0
2005-10-05 01:48:00,1.75828,1.75828,1.75819,1.75827,28099999.0
2005-10-05 01:49:00,1.75822,1.75828,1.75822,1.75828,35800000.0
2005-10-05 01:50:00,1.75832,1.75832,1.75818,1.75818,27399999.0
2005-10-05 01:51:00,1.7582,1.7582,1.75815,1.7582,57000000.0
2005-10-05 01:52:00,1.75803,1.75808,1.75792,1.758,72100001.0
2005-10-05 01:53:00,1.7582,1.75825,1.7582,1.75825,8300000.0
2005-10-05 01:54:00,1.758,1.75824,1.75799,1.75819,104799999.0
2005-10-05 01:55:00,1.7582,1.75825,1.7582,1.7582,18300000.0
2005-10-05 01:56:00,1.75822,1.75828,1.75818,1.75828,70499997.0
2005-10-05 01:57:00,1.75834,1.75848,1.75834,1.75848,52299999.0
2005-10-05 01:58:00,1.75845,1.75855,1.75827,1.75855,112099999.0
2005-10-05 01:59:00,1.7586,1.7586,1.75857,1.7586,33300000.0
2005-10-05 02:00:00,1.7586,1.75862,1.75853,1.75862,27500000.0
2005-10-05 02:01:00,1.75855,1.75855,1.75847,1.7585,23400000.0
2005-10-05 02:02:00,1.75831,1.75842,1.75831,1.75842,19500000.0
2005-10-05 02:03:00,1.75851,1.75886,1.75851,1.75886,66500001.0
2005-10-05 02:04:00,1.75876,1.75887,1.75868,1.75887,86700001.0
2005-10-05 02:05:00,1.75888,1.75888,1.75854,1.75865,106100001.0
2005-10-05 02:06:00,1.75858,1.75885,1.75858,1.75885,54900001.0
2005-10-05 02:07:00,1.75893,1.75893,1.75887,1.75887,22300000.0
2005-10-05 02:08:00,1.7589,1.75898,1.75879,1.75879,80400000.0
2005-10-05 02:09:00,1.75878,1.75884,1.75878,1.75884,5300000.0
2005-10-05 02:10:00,1.75908,1.75908,1.75879,1.75888,53299999.0
2005-10-05 02:11:00,1.75913,1.75916,1.75899,1.75907,23600000.0
2005-10-05 02:12:00,1.75904,1.75914,1.75904,1.75904,48500000.0
2005-10-05 02:13:00,1.7591,1.75915,1.75903,1.7591,73000001.0
2005-10-05 02:14:00,1.75911,1.75911,1.75884,1.75884,100699999.0
2005-10-05 02:15:00,1.75882,1.75882,1.75863,1.75869,57400000.0
2005-10-05 02:16:00,1.75858,1.75867,1.75853,1.75865,88199998.0
2005-10-05 02:17:00,1.7586,1.7586,1.75835,1.75835,48700001.0
2005-10-05 02:18:00,1.75828,1.75828,1.75812,1.75818,145600000.0
2005-10-05 02:19:00,1.758,1.758,1.75778,1.75793,53900000.0
2005-10-05 02:20:00,1.75802,1.75815,1.75802,1.75815,41300000.0
2005-10-05 02:21:00,1.7581,1.75815,1.75805,1.75812,71600001.0
2005-10-05 02:22:00,1.75802,1.75813,1.758,1.758,130900000.0
2005-10-05 02:23:00,1.758,1.75805,1.75797,1.758,21100000.0
2005-10-05 02:24:00,1.75803,1.75811,1.75803,1.75803,49500000.0
2005-10-05 02:25:00,1.75795,1.75813,1.75795,1.75808,47199999.0
2005-10-05 02:26:00,1.75814,1.7582,1.75807,1.75817,55800001.0
2005-10-05 02:27:00,1.75815,1.75825,1.75815,1.75825,38800000.0
2005-10-05 02:28:00,1.75815,1.75825,1.75815,1.75825,18800000.0
2005-10-05 02:29:00,1.75824,1.75829,1.75823,1.75829,36850000.0
2005-10-05 02:30:00,1.7582,1.75825,1.75818,1.7582,19500000.0
2005-10-05 02:31:00,1.75825,1.75825,1.75795,1.75795,25100001.0
2005-10-05 02:32:00,1.75819,1.75819,1.75804,1.75804,49300000.0
2005-10-05 02:33:00,1.75802,1.75819,1.75788,1.75801,19400000.0
2005-10-05 02:34:00,1.75813,1.75826,1.75813,1.75825,55500000.0
2005-10-05 02:35:00,1.75828,1.7583,1.75828,1.7583,33000000.0
2005-10-05 02:36:00,1.75833,1.75847,1.75833,1.75847,34700000.0
2005-10-05 02:37:00,1.75853,1.75853,1.75842,1.75853,48899999.0
2005-10-05 02:38:00,1.75849,1.75888,1.75849,1.75888,59600000.0
2005-10-05 02:39:00,1.759,1.75931,1.75898,1.75931,35200000.0
2005-10-05 02:40:00,1.75921,1.75928,1.75908,1.75928,53699999.0
2005-10-05 02:41:00,1.7594,1.75945,1.7594,1.7594,46699999.0
2005-10-05 02:42:00,1.75933,1.75933,1.75908,1.75915,51800000.0
2005-10-05 02:43:00,1.75898,1.75898,1.75869,1.75874,36400000.0
2005-10-05 02:44:00,1.75875,1.75893,1.75875,1.75889,82800000.0
2005-10-05 02:45:00,1.75882,1.75886,1.75882,1.75883,46100001.0
2005-10-05 02:46:00,1.7589,1.75909,1.75885,1.75885,131300001.0
2005-10-05 02:47:00,1.75892,1.75907,1.75892,1.75902,35100000.0
2005-10-05 02:48:00,1.75905,1.75912,1.75905,1.75912,15600000.0
2005-10-05 02:49:00,1.75906,1.75927,1.75906,1.75925,23600000.0
2005-10-05 02:50:00,1.75943,1.75943,1.75942,1.75942,16800000.0
2005-10-05 02:51:00,1.75925,1.75935,1.75923,1.75935,72099999.0
2005-10-05 02:52:00,1.75928,1.75928,1.7592,1.75926,62700000.0
2005-10-05 02:53:00,1.75923,1.75933,1.75923,1.75923,38300001.0
2005-10-05 02:54:00,1.75942,1.75955,1.75942,1.75947,50200000.0
2005-10-05 02:55:00,1.75936,1.75936,1.75929,1.75929,14600000.0
2005-10-05 02:56:00,1.75933,1.75933,1.75918,1.7592,64000001.0
2005-10-05 02:57:00,1.75915,1.75923,1.759,1.759,85699998.0
2005-10-05 02:58:00,1.75917,1.75931,1.75906,1.75921,45400000.0
2005-10-05 02:59:00,1.75918,1.75934,1.75901,1.75933,49300000.0
2005-10-05 03:00:00,1.75932,1.75932,1.75916,1.75928,93499999.0
2005-10-05 03:01:00,1.75931,1.75955,1.75927,1.75954,85400002.0
2005-10-05 03:02:00,1.75951,1.7597,1.7595,1.7597,68500000.0
2005-10-05 03:03:00,1.75989,1.76001,1.75989,1.76001,63400002.0
2005-10-05 03:04:00,1.7601,1.76013,1.75998,1.75998,48700000.0
2005-10-05 03:05:00,1.75974,1.75974,1.7596,1.75964,25200000.0
2005-10-05 03:06:00,1.75959,1.7596,1.75943,1.75947,45000000.0
2005-10-05 03:07:00,1.75941,1.75941,1.75922,1.75929,50399998.0
2005-10-05 03:08:00,1.75935,1.75935,1.75935,1.75935,500000.0
2005-10-05 03:09:00,1.75937,1.75937,1.75903,1.75914,57300000.0
2005-10-05 03:10:00,1.75915,1.75915,1.75908,1.7591,54799999.0
2005-10-05 03:11:00,1.75915,1.75915,1.7591,1.7591,5000000.0
2005-10-05 03:12:00,1.75933,1.75966,1.75933,1.75961,51000001.0
2005-10-05 03:13:00,1.75962,1.75962,1.75943,1.75955,75600000.0
2005-10-05 03:14:00,1.75954,1.75954,1.75946,1.75946,5000000.0
2005-10-05 03:15:00,1.75948,1.75948,1.75947,1.75947,24100000.0
2005-10-05 03:16:00,1.75967,1.75973,1.75965,1.75973,9600000.0
2005-10-05 03:17:00,1.75982,1.76011,1.75982,1.76011,42199999.0
2005-10-05 03:18:00,1.7601,1.76015,1.76008,1.76012,57200000.0
2005-10-05 03:19:00,1.76005,1.7601,1.76005,1.7601,28099999.0
2005-10-05 03:20:00,1.76008,1.76008,1.75997,1.75997,13600000.0
2005-10-05 03:21:00,1.75993,1.76007,1.75987,1.76007,51199999.0
2005-10-05 03:22:00,1.76005,1.76016,1.76001,1.76005,62299998.0
2005-10-05 03:23:00,1.75995,1.75995,1.75992,1.75992,15500000.0
2005-10-05 03:24:00,1.75997,1.75999,1.75993,1.75993,71200001.0
2005-10-05 03:25:00,1.76002,1.76008,1.76001,1.76008,15100000.0
2005-10-05 03:26:00,1.76008,1.76015,1.76008,1.76015,78000000.0
2005-10-05 03:27:00,1.76015,1.76021,1.76007,1.76007,12546994.0
2005-10-05 03:28:00,1.76022,1.76022,1.76021,1.76021,10000000.0
2005-10-05 03:29:00,1.76035,1.76035,1.7603,1.7603,4400000.0
2005-10-05 03:30:00,1.7604,1.76049,1.7604,1.76047,86200003.0
2005-10-05 03:31:00,1.76053,1.76064,1.76053,1.76064,9600000.0
2005-10-05 03:32:00,1.76075,1.76078,1.7604,1.76045,45800000.0
2005-10-05 03:33:00,1.76054,1.76065,1.76027,1.76051,86399999.0
2005-10-05 03:34:00,1.76052,1.7607,1.76043,1.76043,51600000.0
2005-10-05 03:35:00,1.76049,1.76074,1.76049,1.76058,50699999.0
2005-10-05 03:36:00,1.76056,1.76063,1.76045,1.76045,34500000.0
2005-10-05 03:37:00,1.76041,1.76051,1.76041,1.76042,117099999.0
2005-10-05 03:38:00,1.7604,1.76048,1.76035,1.76035,32200000.0
2005-10-05 03:39:00,1.76042,1.7605,1.7604,1.7604,61600000.0
2005-10-05 03:40:00,1.76041,1.76041,1.76016,1.76016,59800000.0
2005-10-05 03:41:00,1.76028,1.76035,1.76028,1.76035,10200000.0
2005-10-05 03:42:00,1.76035,1.76045,1.76035,1.7604,27300000.0
2005-10-05 03:43:00,1.7604,1.7604,1.7604,1.7604,4700000.0
2005-10-05 03:44:00,1.76033,1.76033,1.76027,1.76027,6100000.0
2005-10-05 03:45:00,1.76013,1.76028,1.76011,1.76028,56499997.0
2005-10-05 03:46:00,1.76029,1.76038,1.76026,1.76031,67300000.0
2005-10-05 03:47:00,1.7604,1.76045,1.76037,1.76045,59600000.0
2005-10-05 03:48:00,1.76038,1.76038,1.76026,1.76029,102500002.0
2005-10-05 03:49:00,1.76024,1.76041,1.76024,1.76041,32400000.0
2005-10-05 03:50:00,1.76055,1.76063,1.76055,1.76063,15100000.0
2005-10-05 03:51:00,1.7609,1.76107,1.76087,1.76095,90400000.0
2005-10-05 03:52:00,1.76095,1.76095,1.76073,1.76091,80300000.0
2005-10-05 03:53:00,1.76088,1.76092,1.76086,1.76087,157100000.0
2005-10-05 03:54:00,1.76092,1.7611,1.76092,1.76106,52000000.0
2005-10-05 03:55:00,1.76112,1.76123,1.76112,1.76123,62700003.0
2005-10-05 03:56:00,1.76122,1.76122,1.76098,1.76099,38299999.0
2005-10-05 03:57:00,1.76093,1.76103,1.76085,1.76085,38300000.0
2005-10-05 03:58:00,1.76075,1.76077,1.76064,1.76075,62200000.0
2005-10-05 03:59:00,1.76073,1.7608,1.76073,1.7608,81000000.0
2005-10-05 04:00:00,1.76086,1.76094,1.76086,1.76094,13700000.0
2005-10-05 04:01:00,1.76097,1.76106,1.76097,1.76101,84299998.0
2005-10-05 04:02:00,1.7611,1.76117,1.76101,1.76116,72099999.0
2005-10-05 04:03:00,1.76132,1.76165,1.76132,1.76143,108800003.0
2005-10-05 04:04:00,1.76138,1.76145,1.76138,1.7614,47599999.0
2005-10-05 04:05:00,1.76142,1.76151,1.7614,1.76146,51900000.0
2005-10-05 04:06:00,1.76131,1.76139,1.76128,1.76137,81000002.0
2005-10-05 04:07:00,1.76145,1.76155,1.76143,1.76143,82000001.0
2005-10-05 04:08:00,1.76157,1.76161,1.7615,1.76157,46400000.0
2005-10-05 04:09:00,1.76161,1.76169,1.76161,1.76169,104499999.0
2005-10-05 04:10:00,1.76168,1.76168,1.76157,1.76165,49700000.0
2005-10-05 04:11:00,1.76177,1.76183,1.76174,1.76178,40300001.0
2005-10-05 04:12:00,1.76183,1.76204,1.76169,1.76169,69299999.0
2005-10-05 04:13:00,1.76163,1.76169,1.76146,1.76146,50400000.0
2005-10-05 04:14:00,1.76153,1.76166,1.76149,1.76149,60800001.0
2005-10-05 04:15:00,1.76158,1.76158,1.76147,1.76148,40400000.0
2005-10-05 04:16:00,1.76141,1.76152,1.7614,1.7614,62200000.0
2005-10-05 04:17:00,1.76145,1.76153,1.76145,1.76153,13400000.0
2005-10-05 04:18:00,1.76158,1.76168,1.76149,1.76149,40100000.0
2005-10-05 04:19:00,1.76158,1.76158,1.76152,1.76152,6600000.0
2005-10-05 04:20:00,1.76145,1.76155,1.76145,1.7615,49100000.0
2005-10-05 04:21:00,1.7615,1.7615,1.7614,1.76144,49200000.0
2005-10-05 04:22:00,1.76139,1.76152,1.76135,1.76152,68599999.0
2005-10-05 04:23:00,1.76153,1.76153,1.76142,1.76142,26000000.0
2005-10-05 04:24:00,1.76138,1.76139,1.76132,1.76132,62599999.0
2005-10-05 04:25:00,1.7613,1.7613,1.7613,1.7613,22100000.0
2005-10-05 04:26:00,1.76135,1.76135,1.76125,1.7613,28100000.0
2005-10-05 04:27:00,1.76135,1.76135,1.76127,1.76135,41400000.0
2005-10-05 04:28:00,1.76131,1.76145,1.76131,1.76145,94999999.0
2005-10-05 04:29:00,1.76143,1.76144,1.76131,1.76137,73299998.0
2005-10-05 04:30:00,1.76132,1.76132,1.76132,1.76132,6200000.0
2005-10-05 04:31:00,1.76138,1.76147,1.76133,1.76133,90199999.0
2005-10-05 04:32:00,1.76129,1.76146,1.76127,1.7613,97400001.0
2005-10-05 04:33:00,1.76108,1.76128,1.76085,1.76115,65400000.0
2005-10-05 04:34:00,1.7612,1.7612,1.7612,1.7612,20800000.0
2005-10-05 04:35:00,1.76113,1.7612,1.76109,1.76109,25900000.0
2005-10-05 04:36:00,1.761,1.76107,1.76095,1.76105,101800000.0
2005-10-05 04:37:00,1.76103,1.76103,1.76089,1.7609,52900002.0
2005-10-05 04:38:00,1.7609,1.76095,1.7609,1.76095,41400000.0
2005-10-05 04:39:00,1.76097,1.761,1.76089,1.76089,20800000.0
2005-10-05 04:40:00,1.76103,1.76106,1.76103,1.76105,15700000.0
2005-10-05 04:41:00,1.76114,1.76121,1.76114,1.76121,63599998.0
2005-10-05 04:42:00,1.76113,1.76113,1.761,1.76106,39100001.0
2005-10-05 04:43:00,1.76109,1.76119,1.76109,1.76115,89300002.0
2005-10-05 04:44:00,1.76105,1.76105,1.76095,1.76101,50400001.0
2005-10-05 04:45:00,1.7611,1.7611,1.76105,1.76105,27600000.0
2005-10-05 04:46:00,1.76107,1.76107,1.76098,1.76098,3700000.0
2005-10-05 04:47:00,1.76088,1.76105,1.76088,1.76105,69900000.0
2005-10-05 04:48:00,1.76117,1.76123,1.76117,1.76123,37299998.0
2005-10-05 04:49:00,1.76118,1.76125,1.76118,1.76125,28800000.0
2005-10-05 04:50:00,1.76125,1.76125,1.76115,1.76115,24700000.0
2005-10-05 04:51:00,1.76118,1.76125,1.76118,1.76118,7800000.0
2005-10-05 04:52:00,1.76125,1.76125,1.76125,1.76125,7800000.0
2005-10-05 04:53:00,1.76118,1.7612,1.76118,1.7612,13500000.0
2005-10-05 04:54:00,1.76125,1.76125,1.76125,1.76125,2200000.0
2005-10-05 04:55:00,1.76113,1.76125,1.76113,1.76125,24400000.0
2005-10-05 04:56:00,1.7612,1.7612,1.7612,1.7612,4000000.0
2005-10-05 04:57:00,1.76123,1.76125,1.76118,1.76125,20600000.0
2005-10-05 04:58:00,1.76092,1.76113,1.76085,1.76094,44100000.0
2005-10-05 04:59:00,1.76123,1.76123,1.76123,1.76123,2500000.0
2005-10-05 05:00:00,1.76108,1.76124,1.76091,1.76101,90600001.0
2005-10-05 05:01:00,1.76115,1.76115,1.76115,1.76115,12400000.0
2005-10-05 05:02:00,1.76123,1.76123,1.76107,1.76115,52600000.0
2005-10-05 05:03:00,1.76121,1.76126,1.76121,1.76126,23000000.0
2005-10-05 05:04:00,1.76128,1.76137,1.76128,1.76137,67299999.0
2005-10-05 05:05:00,1.76142,1.76142,1.76133,1.76136,72700000.0
2005-10-05 05:06:00,1.76138,1.76142,1.76133,1.76139,68199999.0
2005-10-05 05:07:00,1.76116,1.76121,1.76112,1.76119,125500002.0
2005-10-05 05:08:00,1.7614,1.7614,1.7614,1.7614,49300001.0
2005-10-05 05:09:00,1.76143,1.76145,1.7614,1.7614,23900000.0
2005-10-05 05:10:00,1.76137,1.76137,1.7613,1.7613,12600000.0
2005-10-05 05:11:00,1.76127,1.76155,1.76127,1.76155,29300000.0
2005-10-05 05:12:00,1.7616,1.76249,1.7616,1.76242,93900000.0
2005-10-05 05:13:00,1.76251,1.76258,1.76235,1.7625,53300000.0
2005-10-05 05:14:00,1.76245,1.76252,1.76242,1.76248,102700002.0
2005-10-05 05:15:00,1.76256,1.76263,1.76253,1.76259,72099998.0
2005-10-05 05:16:00,1.76256,1.7626,1.76252,1.76253,26900000.0
2005-10-05 05:17:00,1.76262,1.7627,1.7626,1.7626,46899999.0
2005-10-05 05:18:00,1.76263,1.76278,1.76263,1.76273,41000000.0
2005-10-05 05:19:00,1.76268,1.76274,1.76267,1.76272,70900001.0
2005-10-05 05:20:00,1.76269,1.7628,1.76267,1.7627,69799999.0
2005-10-05 05:21:00,1.76272,1.76287,1.76272,1.7628,53999998.0
2005-10-05 05:22:00,1.76279,1.76279,1.7625,1.7625,120699998.0
2005-10-05 05:23:00,1.76256,1.76256,1.76256,1.76256,12600000.0
2005-10-05 05:24:00,1.76255,1.76259,1.76253,1.76253,22600000.0
2005-10-05 05:25:00,1.76252,1.76259,1.76252,1.76257,81600002.0
2005-10-05 05:26:00,1.7625,1.76255,1.76248,1.76252,38300000.0
2005-10-05 05:27:00,1.76257,1.76262,1.76253,1.76258,53099998.0
2005-10-05 05:28:00,1.7626,1.7626,1.76243,1.76254,59699999.0
2005-10-05 05:29:00,1.76257,1.76257,1.76244,1.76244,38700000.0
2005-10-05 05:30:00,1.76242,1.76249,1.7624,1.7624,57300000.0
2005-10-05 05:31:00,1.76233,1.76233,1.7622,1.7622,69999998.0
2005-10-05 05:32:00,1.76226,1.76226,1.76212,1.76212,13900000.0
2005-10-05 05:33:00,1.76212,1.76212,1.76205,1.7621,10100000.0
2005-10-05 05:34:00,1.76211,1.76212,1.7618,1.76207,122349999.0
2005-10-05 05:35:00,1.76193,1.76193,1.76192,1.76192,2300000.0
2005-10-05 05:36:00,1.76181,1.76193,1.76181,1.76193,17000000.0
2005-10-05 05:37:00,1.76189,1.76195,1.76187,1.76187,41600000.0
2005-10-05 05:38:00,1.76198,1.76198,1.76193,1.76193,10000000.0
2005-10-05 05:39:00,1.76179,1.76179,1.76169,1.76179,58500000.0
2005-10-05 05:40:00,1.7618,1.7618,1.76126,1.76126,104000002.0
2005-10-05 05:41:00,1.76125,1.76138,1.76125,1.76126,31000000.0
2005-10-05 05:42:00,1.76136,1.76144,1.76136,1.76144,33600000.0
2005-10-05 05:43:00,1.76139,1.76139,1.76118,1.76118,32000000.0
2005-10-05 05:44:00,1.76117,1.7612,1.76113,1.76116,40400001.0
2005-10-05 05:45:00,1.76129,1.76135,1.76129,1.76135,12900000.0
2005-10-05 05:46:00,1.76128,1.7613,1.7612,1.7612,26300001.0
2005-10-05 05:47:00,1.76115,1.76141,1.76115,1.76141,34000000.0
2005-10-05 05:48:00,1.76147,1.76153,1.76142,1.76153,42000000.0
2005-10-05 05:49:00,1.76153,1.76178,1.76153,1.76162,79900003.0
2005-10-05 05:50:00,1.76169,1.76176,1.76169,1.76176,39699999.0
2005-10-05 05:51:00,1.76193,1.76225,1.76193,1.76216,60600001.0
2005-10-05 05:52:00,1.76225,1.76236,1.7621,1.76214,49900000.0
2005-10-05 05:53:00,1.76212,1.76244,1.76212,1.76242,62100000.0
2005-10-05 05:54:00,1.76247,1.76255,1.76236,1.76253,80300001.0
2005-10-05 05:55:00,1.76243,1.76243,1.76229,1.76237,33800001.0
2005-10-05 05:56:00,1.76237,1.76245,1.76237,1.7624,59200001.0
2005-10-05 05:57:00,1.76244,1.76244,1.76235,1.76237,35300000.0
2005-10-05 05:58:00,1.76238,1.76244,1.76231,1.7624,53400000.0
2005-10-05 05:59:00,1.76238,1.76245,1.76235,1.7624,67900000.0
2005-10-05 06:00:00,1.76242,1.76242,1.76227,1.76227,88500001.0
2005-10-05 06:01:00,1.76238,1.76238,1.76231,1.76231,41000000.0
2005-10-05 06:02:00,1.7623,1.7623,1.76225,1.7623,12600000.0
2005-10-05 06:03:00,1.7624,1.76244,1.76232,1.76244,37100000.0
2005-10-05 06:04:00,1.76225,1.76228,1.76189,1.76197,32800000.0
2005-10-05 06:05:00,1.76236,1.76236,1.76214,1.76214,38800000.0
2005-10-05 06:06:00,1.76206,1.76235,1.76206,1.76235,43000000.0
2005-10-05 06:07:00,1.7623,1.7623,1.76203,1.76223,79199999.0
2005-10-05 06:08:00,1.76198,1.7622,1.76195,1.76212,71899999.0
2005-10-05 06:09:00,1.76227,1.76229,1.76214,1.7622,120300002.0
2005-10-05 06:10:00,1.76223,1.76232,1.76222,1.76227,51000000.0
2005-10-05 06:11:00,1.76223,1.76223,1.76215,1.76218,92099999.0
2005-10-05 06:12:00,1.76195,1.76201,1.76174,1.76192,84300002.0
2005-10-05 06:13:00,1.76218,1.76226,1.76214,1.76218,38000000.0
2005-10-05 06:14:00,1.76218,1.76218,1.76218,1.76218,7600000.0
2005-10-05 06:15:00,1.76225,1.76225,1.76213,1.76225,93199996.0
2005-10-05 06:16:00,1.76223,1.76238,1.76223,1.76223,95800000.0
2005-10-05 06:17:00,1.76227,1.76229,1.76215,1.76215,62400000.0
2005-10-05 06:18:00,1.76211,1.76222,1.76211,1.76222,66000000.0
2005-10-05 06:19:00,1.7622,1.76232,1.7622,1.76232,20300000.0
2005-10-05 06:20:00,1.76227,1.76232,1.76227,1.76232,18400000.0
2005-10-05 06:21:00,1.76239,1.76313,1.76239,1.76313,78000000.0
2005-10-05 06:22:00,1.76319,1.76324,1.76308,1.76317,118200000.0
2005-10-05 06:23:00,1.76323,1.76323,1.76307,1.76321,93700002.0
2005-10-05 06:24:00,1.76322,1.76322,1.76311,1.76313,156499998.0
2005-10-05 06:25:00,1.76326,1.76349,1.76326,1.76348,76500001.0
2005-10-05 06:26:00,1.76334,1.76334,1.76321,1.76325,26250000.0
2005-10-05 06:27:00,1.76322,1.76322,1.76305,1.76317,103400000.0
2005-10-05 06:28:00,1.76313,1.76333,1.76313,1.76333,65800000.0
2005-10-05 06:29:00,1.76338,1.76351,1.76333,1.76345,34500000.0
2005-10-05 06:30:00,1.76342,1.76342,1.76328,1.76333,30599999.0
2005-10-05 06:31:00,1.7632,1.76338,1.7632,1.76325,69500000.0
2005-10-05 06:32:00,1.76332,1.76338,1.76331,1.76332,63099999.0
2005-10-05 06:33:00,1.76332,1.7634,1.76332,1.7634,13200000.0
2005-10-05 06:34:00,1.76335,1.76343,1.76327,1.76327,84000001.0
2005-10-05 06:35:00,1.76318,1.76327,1.76312,1.76327,64000001.0
2005-10-05 06:36:00,1.76328,1.76331,1.76313,1.76313,45500000.0
2005-10-05 06:37:00,1.7631,1.7631,1.7631,1.7631,7200000.0
2005-10-05 06:38:00,1.76322,1.76328,1.76322,1.76328,2900000.0
2005-10-05 06:39:00,1.76326,1.76326,1.76314,1.76319,48500000.0
2005-10-05 06:40:00,1.76318,1.76335,1.76315,1.76335,37600000.0
2005-10-05 06:41:00,1.76346,1.76353,1.76341,1.76353,71300000.0
2005-10-05 06:42:00,1.76352,1.76359,1.76329,1.76339,61000000.0
2005-10-05 06:43:00,1.76355,1.7637,1.76355,1.7637,38000000.0
2005-10-05 06:44:00,1.76373,1.76373,1.76352,1.76354,19800000.0
2005-10-05 06:45:00,1.76352,1.76352,1.76326,1.76326,53300000.0
2005-10-05 06:46:00,1.76328,1.7634,1.76321,1.7634,44900001.0
2005-10-05 06:47:00,1.7634,1.76348,1.76337,1.76337,50800000.0
2005-10-05 06:48:00,1.76338,1.76341,1.76324,1.76341,48700000.0
2005-10-05 06:49:00,1.76328,1.76328,1.76312,1.76312,50300001.0
2005-10-05 06:50:00,1.76299,1.76312,1.76299,1.76309,53500000.0
2005-10-05 06:51:00,1.763,1.76307,1.76295,1.763,53200001.0
2005-10-05 06:52:00,1.763,1.76305,1.76275,1.76275,13500000.0
2005-10-05 06:53:00,1.76295,1.76295,1.76279,1.76282,37900000.0
2005-10-05 06:54:00,1.76295,1.76295,1.7629,1.76295,25500000.0
2005-10-05 06:55:00,1.7629,1.7629,1.7629,1.7629,20400000.0
2005-10-05 06:56:00,1.76283,1.76293,1.76283,1.76293,50199999.0
2005-10-05 06:57:00,1.76297,1.76302,1.76292,1.76297,51200000.0
2005-10-05 06:58:00,1.76293,1.76294,1.7626,1.7627,65399999.0
2005-10-05 06:59:00,1.76291,1.76296,1.76283,1.76283,24100000.0
2005-10-05 07:00:00,1.76299,1.76307,1.76299,1.76306,51000000.0
2005-10-05 07:01:00,1.76301,1.76331,1.76301,1.76331,57800000.0
2005-10-05 07:02:00,1.76347,1.76351,1.76347,1.76351,7400000.0
2005-10-05 07:03:00,1.76362,1.76379,1.76362,1.76363,107900001.0
2005-10-05 07:04:00,1.76377,1.76392,1.76376,1.76376,17200000.0
2005-10-05 07:05:00,1.76364,1.76386,1.76364,1.76381,26900000.0
2005-10-05 07:06:00,1.76379,1.76379,1.76372,1.76372,5100000.0
2005-10-05 07:07:00,1.76364,1.76364,1.76329,1.76329,36200000.0
2005-10-05 07:08:00,1.76337,1.76339,1.76304,1.76304,49900000.0
2005-10-05 07:09:00,1.76295,1.76305,1.76275,1.76297,72670001.0
2005-10-05 07:10:00,1.76303,1.76307,1.76301,1.76301,56900001.0
2005-10-05 07:11:00,1.76297,1.76298,1.76297,1.76298,6100000.0
2005-10-05 07:12:00,1.76302,1.76319,1.76302,1.76311,29300000.0
2005-10-05 07:13:00,1.76312,1.76312,1.76296,1.76297,96499998.0
2005-10-05 07:14:00,1.76298,1.76316,1.76298,1.76316,91000000.0
2005-10-05 07:15:00,1.76322,1.76322,1.76297,1.76314,52200000.0
2005-10-05 07:16:00,1.76305,1.76305,1.76282,1.76282,60599998.0
2005-10-05 07:17:00,1.76277,1.76285,1.76273,1.76284,56700000.0
2005-10-05 07:18:00,1.76279,1.76289,1.76261,1.76261,48300001.0
2005-10-05 07:19:00,1.76252,1.76262,1.76249,1.76249,67399999.0
2005-10-05 07:20:00,1.76248,1.76255,1.76245,1.76255,43700000.0
2005-10-05 07:21:00,1.7625,1.76258,1.7625,1.76255,41200000.0
2005-10-05 07:22:00,1.76248,1.76261,1.76248,1.76261,37099999.0
2005-10-05 07:23:00,1.76255,1.76255,1.76224,1.76224,28400000.0
2005-10-05 07:24:00,1.76227,1.76231,1.76213,1.76213,58100000.0
2005-10-05 07:25:00,1.76211,1.76225,1.76211,1.7622,51300000.0
2005-10-05 07:26:00,1.76223,1.76245,1.76223,1.76237,90300001.0
2005-10-05 07:27:00,1.76225,1.76235,1.76225,1.76228,83800001.0
2005-10-05 07:28:00,1.76239,1.76249,1.76239,1.76249,35199999.0
2005-10-05 07:29:00,1.76261,1.76261,1.76246,1.76254,64100000.0
2005-10-05 07:30:00,1.76257,1.76259,1.76251,1.76257,100299999.0
2005-10-05 07:31:00,1.76247,1.76248,1.76243,1.76243,21450000.0
2005-10-05 07:32:00,1.76233,1.76233,1.76217,1.7622,29500000.0
2005-10-05 07:33:00,1.76233,1.7625,1.76233,1.76246,73600001.0
2005-10-05 07:34:00,1.76242,1.76253,1.76224,1.76224,79500000.0
2005-10-05 07:35:00,1.76228,1.76234,1.76223,1.7623,132899999.0
2005-10-05 07:36:00,1.76232,1.76232,1.7622,1.7622,43900000.0
2005-10-05 07:37:00,1.76215,1.76215,1.76197,1.76214,66600001.0
2005-10-05 07:38:00,1.76193,1.76193,1.76193,1.76193,5400000.0
2005-10-05 07:39:00,1.7616,1.76176,1.76142,1.76176,53300001.0
2005-10-05 07:40:00,1.76171,1.76171,1.76128,1.76128,61200001.0
2005-10-05 07:41:00,1.76129,1.7614,1.76127,1.7613,51100000.0
2005-10-05 07:42:00,1.76133,1.76148,1.76133,1.76142,33200000.0
2005-10-05 07:43:00,1.76161,1.7617,1.7616,1.7616,87300001.0
2005-10-05 07:44:00,1.76162,1.76185,1.76162,1.76185,21500000.0
2005-10-05 07:45:00,1.76175,1.76175,1.76149,1.76149,30100000.0
2005-10-05 07:46:00,1.76148,1.76158,1.76148,1.76158,56100000.0
2005-10-05 07:47:00,1.7616,1.76167,1.7616,1.76162,42100000.0
2005-10-05 07:48:00,1.7616,1.7616,1.76148,1.76148,14200000.0
2005-10-05 07:49:00,1.76138,1.76141,1.76123,1.76141,49000000.0
2005-10-05 07:50:00,1.76138,1.76138,1.76132,1.76135,40500001.0
2005-10-05 07:51:00,1.76145,1.76158,1.76145,1.76155,47899998.0
2005-10-05 07:52:00,1.76165,1.76165,1.76165,1.76165,4800000.0
2005-10-05 07:53:00,1.76157,1.76169,1.76157,1.76169,22400000.0
2005-10-05 07:54:00,1.76172,1.76172,1.76162,1.76162,40100000.0
2005-10-05 07:55:00,1.7616,1.7616,1.7616,1.7616,19700001.0
2005-10-05 07:56:00,1.76168,1.76168,1.76165,1.76165,11100000.0
2005-10-05 07:57:00,1.76153,1.76153,1.76147,1.76147,11700000.0
2005-10-05 07:58:00,1.76137,1.76152,1.76137,1.76152,32600000.0
2005-10-05 07:59:00,1.76148,1.76153,1.76139,1.76148,50599999.0
2005-10-05 08:00:00,1.76129,1.76129,1.76121,1.76121,36100000.0
2005-10-05 08:01:00,1.76111,1.76111,1.76088,1.76093,56100000.0
2005-10-05 08:02:00,1.76096,1.76096,1.76089,1.76096,32000000.0
2005-10-05 08:03:00,1.761,1.76107,1.76098,1.76098,38400000.0
2005-10-05 08:04:00,1.76102,1.76113,1.76098,1.76113,41799999.0
2005-10-05 08:05:00,1.76119,1.76129,1.76109,1.76126,56200000.0
2005-10-05 08:06:00,1.76131,1.76147,1.76131,1.76147,8000000.0
2005-10-05 08:07:00,1.76145,1.76148,1.76135,1.76145,62100001.0
2005-10-05 08:08:00,1.7615,1.76155,1.76145,1.76155,44700000.0
2005-10-05 08:09:00,1.76148,1.76149,1.76139,1.76148,68699999.0
2005-10-05 08:10:00,1.7614,1.76145,1.76138,1.76145,102900000.0
2005-10-05 08:11:00,1.76142,1.76142,1.76122,1.76122,33000000.0
2005-10-05 08:12:00,1.7612,1.76128,1.76118,1.7612,90500001.0
2005-10-05 08:13:00,1.7612,1.76125,1.76118,1.76118,63000000.0
2005-10-05 08:14:00,1.76107,1.7611,1.76084,1.76087,86000001.0
2005-10-05 08:15:00,1.76125,1.76125,1.76115,1.7612,29200000.0
2005-10-05 08:16:00,1.76113,1.76127,1.76113,1.76127,8300000.0
2005-10-05 08:17:00,1.76145,1.76157,1.76145,1.76152,34700000.0
2005-10-05 08:18:00,1.76143,1.76159,1.76143,1.76151,47100000.0
2005-10-05 08:19:00,1.76145,1.76151,1.76141,1.76148,37400000.0
2005-10-05 08:20:00,1.76144,1.7616,1.76127,1.7616,98199998.0
2005-10-05 08:21:00,1.7615,1.76155,1.76147,1.76148,47600000.0
2005-10-05 08:22:00,1.76149,1.76162,1.76143,1.76143,27100000.0
2005-10-05 08:23:00,1.76151,1.76151,1.76148,1.7615,49100001.0
2005-10-05 08:24:00,1.76156,1.76188,1.76156,1.76188,27200000.0
2005-10-05 08:25:00,1.76194,1.76208,1.76194,1.76207,52900000.0
2005-10-05 08:26:00,1.762,1.76205,1.76182,1.76205,46100000.0
2005-10-05 08:27:00,1.76208,1.7623,1.76208,1.76214,39500001.0
2005-10-05 08:28:00,1.76202,1.76213,1.76201,1.76201,59200000.0
2005-10-05 08:29:00,1.762,1.762,1.762,1.762,3900000.0
2005-10-05 08:30:00,1.76193,1.76203,1.76184,1.76191,51900000.0
2005-10-05 08:31:00,1.76181,1.7619,1.76141,1.76144,78300000.0
2005-10-05 08:32:00,1.76138,1.76138,1.76133,1.76133,44100000.0
2005-10-05 08:33:00,1.76135,1.76151,1.76135,1.76141,66099998.0
2005-10-05 08:34:00,1.76133,1.76154,1.76133,1.76154,40300000.0
2005-10-05 08:35:00,1.76169,1.7618,1.76169,1.76179,120499999.0
2005-10-05 08:36:00,1.76177,1.76201,1.76177,1.76197,106100000.0
2005-10-05 08:37:00,1.76205,1.76234,1.76205,1.76234,33300001.0
2005-10-05 08:38:00,1.76238,1.76238,1.76217,1.76232,49900000.0
2005-10-05 08:39:00,1.7622,1.7622,1.76206,1.76209,48900000.0
2005-10-05 08:40:00,1.76206,1.76216,1.76188,1.76216,68900000.0
2005-10-05 08:41:00,1.76227,1.76231,1.76214,1.76214,119000002.0
2005-10-05 08:42:00,1.76213,1.76213,1.76197,1.76206,50599999.0
2005-10-05 08:43:00,1.76208,1.76213,1.76197,1.76207,39300000.0
2005-10-05 08:44:00,1.76222,1.76243,1.76211,1.76242,60600001.0
2005-10-05 08:45:00,1.76261,1.76261,1.76254,1.7626,44200001.0
2005-10-05 08:46:00,1.76262,1.76281,1.76262,1.76281,96800001.0
2005-10-05 08:47:00,1.76288,1.763,1.76288,1.76298,51400000.0
2005-10-05 08:48:00,1.76302,1.76302,1.76285,1.76291,81400000.0
2005-10-05 08:49:00,1.76301,1.76301,1.76284,1.76284,45800000.0
2005-10-05 08:50:00,1.7628,1.763,1.7628,1.76286,101800001.0
2005-10-05 08:51:00,1.76284,1.76294,1.76284,1.76287,60700000.0
2005-10-05 08:52:00,1.76289,1.76327,1.76289,1.7632,86200001.0
2005-10-05 08:53:00,1.76345,1.7637,1.76345,1.76359,24700000.0
2005-10-05 08:54:00,1.76377,1.76377,1.76348,1.76352,54500000.0
2005-10-05 08:55:00,1.76354,1.76361,1.7632,1.7632,45600000.0
2005-10-05 08:56:00,1.76315,1.76332,1.76315,1.76326,43900000.0
2005-10-05 08:57:00,1.76326,1.76326,1.76308,1.76314,52600001.0
2005-10-05 08:58:00,1.76313,1.76325,1.76303,1.76325,68000001.0
2005-10-05 08:59:00,1.76333,1.7635,1.76331,1.7635,40100000.0
2005-10-05 09:00:00,1.76367,1.76382,1.76359,1.76363,61299999.0
2005-10-05 09:01:00,1.76372,1.76374,1.76352,1.76357,48600001.0
2005-10-05 09:02:00,1.76355,1.76355,1.76347,1.76349,99500002.0
2005-10-05 09:03:00,1.76352,1.76385,1.76352,1.76377,93299998.0
2005-10-05 09:04:00,1.76378,1.76381,1.76367,1.76367,69300000.0
2005-10-05 09:05:00,1.76355,1.76355,1.76321,1.76328,39600000.0
2005-10-05 09:06:00,1.76328,1.76328,1.76299,1.76299,25000000.0
2005-10-05 09:07:00,1.76296,1.7632,1.76296,1.76305,85100001.0
2005-10-05 09:08:00,1.76307,1.76318,1.76298,1.76308,99500001.0
2005-10-05 09:09:00,1.76311,1.76311,1.7628,1.7628,65399999.0
2005-10-05 09:10:00,1.76273,1.76273,1.76224,1.76224,30600000.0
2005-10-05 09:11:00,1.76224,1.76233,1.76224,1.76233,2200000.0
2005-10-05 09:12:00,1.76257,1.76264,1.7625,1.7625,51899999.0
2005-10-05 09:13:00,1.76237,1.76237,1.76232,1.76232,38900000.0
2005-10-05 09:14:00,1.76225,1.7625,1.76211,1.7625,73800000.0
2005-10-05 09:15:00,1.76247,1.76247,1.76237,1.76237,18800000.0
2005-10-05 09:16:00,1.76223,1.76223,1.76197,1.76197,57400000.0
2005-10-05 09:17:00,1.76195,1.76195,1.76175,1.7618,44700000.0
2005-10-05 09:18:00,1.76182,1.7619,1.76179,1.7618,63700000.0
2005-10-05 09:19:00,1.76187,1.76189,1.76175,1.76175,64400001.0
2005-10-05 09:20:00,1.7619,1.76199,1.7619,1.76191,43000000.0
2005-10-05 09:21:00,1.76179,1.76179,1.7614,1.7614,24300000.0
2005-10-05 09:22:00,1.76136,1.76145,1.76136,1.76139,44500000.0
2005-10-05 09:23:00,1.76138,1.76161,1.76131,1.76161,64900001.0
2005-10-05 09:24:00,1.76169,1.76177,1.76168,1.76177,46000000.0
2005-10-05 09:25:00,1.76178,1.76178,1.7616,1.7616,55199999.0
2005-10-05 09:26:00,1.76175,1.76188,1.76175,1.76188,24000000.0
2005-10-05 09:27:00,1.76202,1.76217,1.7619,1.76217,124299999.0
2005-10-05 09:28:00,1.76221,1.76241,1.76211,1.76211,46400000.0
2005-10-05 09:29:00,1.76219,1.76239,1.76219,1.76236,67100001.0
2005-10-05 09:30:00,1.76232,1.76252,1.76231,1.76252,68400000.0
2005-10-05 09:31:00,1.76246,1.76262,1.76244,1.76262,66000000.0
2005-10-05 09:32:00,1.76275,1.763,1.76275,1.76286,55999999.0
2005-10-05 09:33:00,1.76266,1.76266,1.76253,1.76253,71099999.0
2005-10-05 09:34:00,1.76244,1.76244,1.76216,1.76232,85300000.0
2005-10-05 09:35:00,1.7622,1.7622,1.76198,1.76211,36900000.0
2005-10-05 09:36:00,1.76214,1.76256,1.76214,1.76247,22100000.0
2005-10-05 09:37:00,1.76236,1.7624,1.76227,1.76233,50099999.0
2005-10-05 09:38:00,1.76245,1.76257,1.76244,1.76245,42800000.0
2005-10-05 09:39:00,1.76237,1.763,1.76237,1.763,77900001.0
2005-10-05 09:40:00,1.76301,1.76301,1.76287,1.76287,15400000.0
2005-10-05 09:41:00,1.7626,1.76298,1.7626,1.76287,59500000.0
2005-10-05 09:42:00,1.76293,1.76355,1.76291,1.76355,67599998.0
2005-10-05 09:43:00,1.7638,1.764,1.7638,1.76384,25800000.0
2005-10-05 09:44:00,1.76391,1.76411,1.76391,1.76401,94299999.0
2005-10-05 09:45:00,1.76409,1.76435,1.76409,1.76425,41000000.0
2005-10-05 09:46:00,1.76426,1.76426,1.76395,1.764,61799999.0
2005-10-05 09:47:00,1.7639,1.76421,1.76386,1.76421,76100001.0
2005-10-05 09:48:00,1.76437,1.76441,1.76416,1.76416,31200000.0
2005-10-05 09:49:00,1.76421,1.76443,1.76421,1.76443,98300000.0
2005-10-05 09:50:00,1.76446,1.76459,1.76435,1.76435,78699999.0
2005-10-05 09:51:00,1.76429,1.76429,1.76395,1.76395,31900000.0
2005-10-05 09:52:00,1.76393,1.76415,1.76393,1.76415,46900001.0
2005-10-05 09:53:00,1.76408,1.76431,1.76405,1.76431,59600001.0
2005-10-05 09:54:00,1.76433,1.76454,1.76433,1.76447,62999999.0
2005-10-05 09:55:00,1.76452,1.76469,1.76449,1.76458,42900000.0
2005-10-05 09:56:00,1.76457,1.76457,1.76441,1.76442,93900001.0
2005-10-05 09:57:00,1.7643,1.76445,1.76419,1.76445,94399996.0
2005-10-05 09:58:00,1.76445,1.76457,1.76445,1.7645,51699999.0
2005-10-05 09:59:00,1.76443,1.76523,1.76443,1.76523,92799998.0
2005-10-05 10:00:00,1.76525,1.76533,1.76518,1.76526,70899998.0
2005-10-05 10:01:00,1.76539,1.76542,1.76531,1.76538,48600000.0
2005-10-05 10:02:00,1.76535,1.76535,1.76515,1.76515,36099999.0
2005-10-05 10:03:00,1.76512,1.76512,1.765,1.765,68100002.0
2005-10-05 10:04:00,1.76507,1.76526,1.76507,1.7651,65799999.0
2005-10-05 10:05:00,1.76505,1.76529,1.76496,1.76529,57700000.0
2005-10-05 10:06:00,1.7653,1.7653,1.76516,1.76517,66400000.0
2005-10-05 10:07:00,1.76523,1.76523,1.76508,1.76513,55100000.0
2005-10-05 10:08:00,1.76508,1.76508,1.76502,1.76508,64700001.0
2005-10-05 10:09:00,1.76515,1.76519,1.76513,1.76513,81100000.0
2005-10-05 10:10:00,1.76507,1.76508,1.76495,1.76508,69100000.0
2005-10-05 10:11:00,1.76507,1.76516,1.76507,1.76516,50100001.0
2005-10-05 10:12:00,1.76511,1.76522,1.76511,1.76522,68700001.0
2005-10-05 10:13:00,1.76509,1.76509,1.76472,1.76472,32200000.0
2005-10-05 10:14:00,1.76465,1.76481,1.76465,1.76481,32000000.0
2005-10-05 10:15:00,1.76487,1.76493,1.76483,1.7649,69500001.0
2005-10-05 10:16:00,1.76487,1.76487,1.76459,1.76459,31400000.0
2005-10-05 10:17:00,1.76448,1.76463,1.76448,1.76458,31800000.0
2005-10-05 10:18:00,1.76468,1.76479,1.76468,1.76477,50000000.0
2005-10-05 10:19:00,1.7647,1.76477,1.76466,1.76469,72199999.0
2005-10-05 10:20:00,1.76465,1.76478,1.76465,1.76471,57500000.0
2005-10-05 10:21:00,1.76471,1.76482,1.7647,1.76482,86399999.0
2005-10-05 10:22:00,1.76489,1.76497,1.76489,1.76497,22400000.0
2005-10-05 10:23:00,1.76505,1.76512,1.76498,1.76508,39600000.0
2005-10-05 10:24:00,1.76522,1.76554,1.76522,1.7655,46000000.0
2005-10-05 10:25:00,1.7654,1.76559,1.7654,1.76547,66799999.0
2005-10-05 10:26:00,1.7654,1.76551,1.76527,1.76551,44499999.0
2005-10-05 10:27:00,1.7655,1.7655,1.76536,1.76539,47000000.0
2005-10-05 10:28:00,1.76535,1.76535,1.76501,1.76501,64700000.0
2005-10-05 10:29:00,1.76485,1.76485,1.76444,1.76444,62099999.0
2005-10-05 10:30:00,1.76454,1.76489,1.76454,1.76483,62100001.0
2005-10-05 10:31:00,1.76482,1.76486,1.76469,1.76469,59100000.0
2005-10-05 10:32:00,1.76461,1.76463,1.76447,1.76447,20100000.0
2005-10-05 10:33:00,1.76452,1.76458,1.76452,1.76458,17400000.0
2005-10-05 10:34:00,1.76465,1.76473,1.76465,1.76473,90900003.0
2005-10-05 10:35:00,1.7648,1.76496,1.7648,1.76495,27400000.0
2005-10-05 10:36:00,1.76488,1.76488,1.76462,1.7647,107400001.0
2005-10-05 10:37:00,1.7647,1.76474,1.76465,1.76467,49100000.0
2005-10-05 10:38:00,1.76464,1.76464,1.76457,1.7646,127600002.0
2005-10-05 10:39:00,1.76442,1.76442,1.76422,1.76428,50900000.0
2005-10-05 10:40:00,1.76413,1.76413,1.76398,1.76405,61000001.0
2005-10-05 10:41:00,1.76398,1.76401,1.76392,1.76393,53700000.0
2005-10-05 10:42:00,1.76407,1.76411,1.76403,1.76403,71699999.0
2005-10-05 10:43:00,1.764,1.76403,1.7639,1.76403,52700000.0
2005-10-05 10:44:00,1.76411,1.76446,1.76411,1.76446,63400000.0
2005-10-05 10:45:00,1.76448,1.7647,1.76448,1.7647,51200001.0
2005-10-05 10:46:00,1.76462,1.76475,1.76462,1.76471,47400000.0
2005-10-05 10:47:00,1.76472,1.76475,1.76467,1.76469,46900001.0
2005-10-05 10:48:00,1.76469,1.76482,1.76469,1.7647,86299999.0
2005-10-05 10:49:00,1.76458,1.76458,1.76447,1.76447,17900000.0
2005-10-05 10:50:00,1.76443,1.7645,1.76435,1.76435,52600001.0
2005-10-05 10:51:00,1.76442,1.76442,1.76435,1.76435,44600000.0
2005-10-05 10:52:00,1.76454,1.76469,1.76454,1.76468,54499999.0
2005-10-05 10:53:00,1.7648,1.76505,1.7648,1.76505,14700000.0
2005-10-05 10:54:00,1.7651,1.76518,1.76498,1.76518,27300000.0
2005-10-05 10:55:00,1.76518,1.76523,1.76493,1.7652,59300000.0
2005-10-05 10:56:00,1.76523,1.76554,1.76523,1.76549,69800001.0
2005-10-05 10:57:00,1.76548,1.76561,1.76536,1.76544,86700000.0
2005-10-05 10:58:00,1.76549,1.76574,1.76532,1.76574,118599999.0
2005-10-05 10:59:00,1.76576,1.76576,1.76567,1.76575,118899998.0
2005-10-05 11:00:00,1.76568,1.76581,1.76554,1.76555,97899999.0
2005-10-05 11:01:00,1.76547,1.7655,1.76538,1.76542,75499999.0
2005-10-05 11:02:00,1.76534,1.76534,1.76517,1.76519,76500001.0
2005-10-05 11:03:00,1.76521,1.76524,1.76506,1.7652,47900000.0
2005-10-05 11:04:00,1.76532,1.7654,1.76509,1.76509,61900000.0
2005-10-05 11:05:00,1.76514,1.76518,1.76502,1.76515,71900000.0
2005-10-05 11:06:00,1.76523,1.76523,1.76505,1.76505,33100000.0
2005-10-05 11:07:00,1.76507,1.76507,1.76497,1.76503,55300000.0
2005-10-05 11:08:00,1.76508,1.7651,1.76502,1.76507,115999999.0
2005-10-05 11:09:00,1.7649,1.7649,1.76449,1.76449,60100000.0
2005-10-05 11:10:00,1.76447,1.76455,1.76442,1.76453,51200000.0
2005-10-05 11:11:00,1.7646,1.76465,1.76459,1.7646,74700000.0
2005-10-05 11:12:00,1.7646,1.76465,1.76455,1.76455,76600000.0
2005-10-05 11:13:00,1.76462,1.76469,1.76454,1.76466,78300000.0
2005-10-05 11:14:00,1.76462,1.76464,1.76461,1.76462,56299999.0
2005-10-05 11:15:00,1.76452,1.76457,1.76452,1.76457,14100000.0
2005-10-05 11:16:00,1.76456,1.76482,1.76452,1.76482,33900000.0
2005-10-05 11:17:00,1.76483,1.76495,1.76475,1.76482,55000001.0
2005-10-05 11:18:00,1.76484,1.76495,1.76479,1.76495,141099999.0
2005-10-05 11:19:00,1.76491,1.76493,1.76478,1.76487,38399999.0
2005-10-05 11:20:00,1.76488,1.76488,1.76477,1.76477,12100000.0
2005-10-05 11:21:00,1.76473,1.76473,1.76461,1.76463,18900000.0
2005-10-05 11:22:00,1.76463,1.76481,1.76463,1.76465,107200002.0
2005-10-05 11:23:00,1.76456,1.76456,1.76445,1.76447,18200000.0
2005-10-05 11:24:00,1.76442,1.76456,1.76434,1.76456,114999998.0
2005-10-05 11:25:00,1.76451,1.76463,1.76446,1.76456,44700000.0
2005-10-05 11:26:00,1.76463,1.76463,1.76448,1.76448,15300000.0
2005-10-05 11:27:00,1.7645,1.76455,1.76448,1.76448,82600000.0
2005-10-05 11:28:00,1.76462,1.76477,1.76454,1.76454,54299999.0
2005-10-05 11:29:00,1.7645,1.76458,1.76447,1.76455,76399999.0
2005-10-05 11:30:00,1.76454,1.76464,1.76445,1.7646,89799999.0
2005-10-05 11:31:00,1.76462,1.76469,1.76453,1.76453,75300000.0
2005-10-05 11:32:00,1.76446,1.76455,1.7644,1.76455,58499999.0
2005-10-05 11:33:00,1.7645,1.76462,1.76448,1.76462,43700000.0
2005-10-05 11:34:00,1.7647,1.76479,1.76466,1.76474,75299998.0
2005-10-05 11:35:00,1.76473,1.76496,1.76473,1.76493,54800000.0
2005-10-05 11:36:00,1.76488,1.76494,1.76483,1.76489,112000001.0
2005-10-05 11:37:00,1.76486,1.76488,1.76468,1.76478,49100000.0
2005-10-05 11:38:00,1.7649,1.76499,1.76484,1.76484,60600001.0
2005-10-05 11:39:00,1.76484,1.76499,1.76484,1.76492,54400000.0
2005-10-05 11:40:00,1.76473,1.76479,1.76438,1.76445,91399999.0
2005-10-05 11:41:00,1.7645,1.76459,1.76445,1.76445,81899999.0
2005-10-05 11:42:00,1.76451,1.76457,1.76445,1.76457,115699998.0
2005-10-05 11:43:00,1.76455,1.76457,1.76437,1.76438,48100000.0
2005-10-05 11:44:00,1.7644,1.76445,1.76435,1.76445,64899999.0
2005-10-05 11:45:00,1.7645,1.76459,1.7645,1.7645,30900000.0
2005-10-05 11:46:00,1.76457,1.7646,1.76453,1.7646,67200000.0
2005-10-05 11:47:00,1.76466,1.76468,1.76457,1.76468,75600000.0
2005-10-05 11:48:00,1.76468,1.7647,1.7645,1.7645,77299999.0
2005-10-05 11:49:00,1.7645,1.76474,1.7645,1.76461,30600000.0
2005-10-05 11:50:00,1.76459,1.76464,1.76453,1.76458,75600000.0
2005-10-05 11:51:00,1.76455,1.76455,1.76445,1.7645,28700000.0
2005-10-05 11:52:00,1.7645,1.76462,1.76449,1.76462,24200000.0
2005-10-05 11:53:00,1.76459,1.76462,1.76456,1.76458,104900001.0
2005-10-05 11:54:00,1.76453,1.76463,1.76447,1.76447,92799999.0
2005-10-05 11:55:00,1.76452,1.76464,1.76452,1.76462,70499998.0
2005-10-05 11:56:00,1.76456,1.76459,1.76456,1.76459,8800000.0
2005-10-05 11:57:00,1.76452,1.76472,1.76448,1.76472,130199998.0
2005-10-05 11:58:00,1.76462,1.76465,1.76447,1.76447,17500000.0
2005-10-05 11:59:00,1.76452,1.76472,1.76449,1.76472,101199999.0
2005-10-05 12:00:00,1.76472,1.76481,1.76462,1.76462,102000000.0
2005-10-05 12:01:00,1.76459,1.76488,1.76459,1.76476,101299999.0
2005-10-05 12:02:00,1.76463,1.76471,1.76462,1.76462,46600000.0
2005-10-05 12:03:00,1.76467,1.76471,1.76462,1.76462,22700000.0
2005-10-05 12:04:00,1.76463,1.76481,1.7646,1.7646,42400000.0
2005-10-05 12:05:00,1.76465,1.76465,1.76455,1.76465,70700001.0
2005-10-05 12:06:00,1.7646,1.76466,1.76454,1.76454,52900000.0
2005-10-05 12:07:00,1.76454,1.76454,1.76443,1.76447,78700001.0
2005-10-05 12:08:00,1.7644,1.76445,1.7644,1.76445,8900000.0
2005-10-05 12:09:00,1.76443,1.76443,1.76423,1.76428,30000000.0
2005-10-05 12:10:00,1.76427,1.76442,1.76423,1.76442,29800000.0
2005-10-05 12:11:00,1.76439,1.76451,1.76439,1.76448,66799999.0
2005-10-05 12:12:00,1.76452,1.76452,1.7643,1.76444,108600002.0
2005-10-05 12:13:00,1.76441,1.76453,1.76441,1.76453,21600000.0
2005-10-05 12:14:00,1.76455,1.76455,1.76445,1.7645,77299997.0
2005-10-05 12:15:00,1.76455,1.76455,1.7645,1.7645,42400002.0
2005-10-05 12:16:00,1.76451,1.76451,1.76432,1.76438,70999999.0
2005-10-05 12:17:00,1.76437,1.76437,1.76412,1.76416,68700000.0
2005-10-05 12:18:00,1.76413,1.76426,1.76409,1.76421,70200000.0
2005-10-05 12:19:00,1.7643,1.76436,1.76423,1.76425,77800001.0
2005-10-05 12:20:00,1.76435,1.76435,1.76425,1.76435,80200002.0
2005-10-05 12:21:00,1.76422,1.76424,1.76414,1.7642,60100001.0
2005-10-05 12:22:00,1.76419,1.76428,1.76412,1.76425,66400000.0
2005-10-05 12:23:00,1.76427,1.7643,1.76415,1.76415,17900000.0
2005-10-05 12:24:00,1.76404,1.76404,1.76376,1.76376,52200000.0
2005-10-05 12:25:00,1.76365,1.76382,1.7636,1.76375,50600000.0
2005-10-05 12:26:00,1.76365,1.76365,1.7634,1.76349,54300001.0
2005-10-05 12:27:00,1.76339,1.76339,1.76311,1.7632,34900000.0
2005-10-05 12:28:00,1.76336,1.76346,1.76322,1.76346,118299998.0
2005-10-05 12:29:00,1.76358,1.76358,1.76345,1.76357,110400001.0
2005-10-05 12:30:00,1.76359,1.76377,1.76358,1.76361,106899999.0
2005-10-05 12:31:00,1.76362,1.7638,1.76362,1.76375,65300000.0
2005-10-05 12:32:00,1.76373,1.76373,1.76357,1.7636,67699999.0
2005-10-05 12:33:00,1.76363,1.76363,1.76354,1.76356,21800000.0
2005-10-05 12:34:00,1.76366,1.76366,1.76364,1.76364,11400000.0
2005-10-05 12:35:00,1.7638,1.76382,1.76367,1.7637,57000000.0
2005-10-05 12:36:00,1.76373,1.76373,1.7636,1.76373,70500001.0
2005-10-05 12:37:00,1.76365,1.76375,1.76365,1.76375,32800000.0
2005-10-05 12:38:00,1.76369,1.76372,1.76359,1.76368,33700000.0
2005-10-05 12:39:00,1.76361,1.76378,1.76361,1.76369,65800002.0
2005-10-05 12:40:00,1.76371,1.76389,1.76371,1.76389,83700000.0
2005-10-05 12:41:00,1.76385,1.76396,1.76385,1.76388,88600000.0
2005-10-05 12:42:00,1.76378,1.76385,1.76369,1.76384,55400000.0
2005-10-05 12:43:00,1.76373,1.76389,1.76373,1.76387,129400000.0
2005-10-05 12:44:00,1.76376,1.76377,1.76361,1.76361,80899998.0
2005-10-05 12:45:00,1.76377,1.76398,1.76377,1.76392,99399999.0
2005-10-05 12:46:00,1.7639,1.7639,1.76385,1.76388,40700001.0
2005-10-05 12:47:00,1.76385,1.76385,1.76369,1.76378,61200000.0
2005-10-05 12:48:00,1.76382,1.7639,1.76373,1.76373,36900000.0
2005-10-05 12:49:00,1.7638,1.76385,1.76378,1.76383,14400000.0
2005-10-05 12:50:00,1.76388,1.76398,1.76388,1.76391,67000001.0
2005-10-05 12:51:00,1.76379,1.76401,1.76378,1.76401,76300001.0
2005-10-05 12:52:00,1.76397,1.76402,1.76382,1.76382,126699998.0
2005-10-05 12:53:00,1.7638,1.76388,1.76375,1.7638,41700000.0
2005-10-05 12:54:00,1.76383,1.76408,1.76383,1.76408,40000000.0
2005-10-05 12:55:00,1.76408,1.76414,1.76399,1.76407,75599999.0
2005-10-05 12:56:00,1.76403,1.76411,1.76397,1.76406,61300002.0
2005-10-05 12:57:00,1.76404,1.76409,1.76404,1.76409,25100000.0
2005-10-05 12:58:00,1.76406,1.76416,1.76404,1.76416,56599999.0
2005-10-05 12:59:00,1.76398,1.76398,1.76346,1.76372,59499999.0
2005-10-05 13:00:00,1.76383,1.76391,1.76367,1.76391,98400001.0
2005-10-05 13:01:00,1.76384,1.76387,1.7638,1.7638,55200000.0
2005-10-05 13:02:00,1.76367,1.76367,1.76341,1.76341,50300001.0
2005-10-05 13:03:00,1.76333,1.76333,1.76311,1.76313,74799998.0
2005-10-05 13:04:00,1.76307,1.76307,1.76297,1.76297,23300000.0
2005-10-05 13:05:00,1.76283,1.76283,1.76269,1.76269,88600000.0
2005-10-05 13:06:00,1.76276,1.76282,1.76269,1.76275,56500000.0
2005-10-05 13:07:00,1.76288,1.76293,1.76283,1.76283,79099999.0
2005-10-05 13:08:00,1.76285,1.76296,1.76283,1.76296,55800001.0
2005-10-05 13:09:00,1.76288,1.76293,1.76285,1.76288,49500000.0
2005-10-05 13:10:00,1.76275,1.76275,1.76262,1.76262,33400000.0
2005-10-05 13:11:00,1.76258,1.7627,1.76258,1.7627,24500000.0
2005-10-05 13:12:00,1.76273,1.76291,1.76257,1.76291,99200000.0
2005-10-05 13:13:00,1.7627,1.76279,1.7627,1.76279,112299998.0
2005-10-05 13:14:00,1.76268,1.76272,1.76261,1.76266,48600000.0
2005-10-05 13:15:00,1.76267,1.7627,1.76253,1.76253,39199999.0
2005-10-05 13:16:00,1.76255,1.76264,1.76255,1.7626,76500000.0
2005-10-05 13:17:00,1.76262,1.76262,1.76249,1.76259,84800000.0
2005-10-05 13:18:00,1.76268,1.76283,1.76266,1.7627,54400000.0
2005-10-05 13:19:00,1.76278,1.76278,1.76265,1.76275,35400000.0
2005-10-05 13:20:00,1.76273,1.76273,1.76261,1.76261,47300000.0
2005-10-05 13:21:00,1.76268,1.7627,1.76266,1.76267,38900000.0
2005-10-05 13:22:00,1.76267,1.76267,1.76255,1.76255,38899999.0
2005-10-05 13:23:00,1.76258,1.76267,1.76256,1.76267,37300000.0
2005-10-05 13:24:00,1.76268,1.76281,1.76268,1.76271,38500000.0
2005-10-05 13:25:00,1.76272,1.76275,1.76268,1.76275,27200000.0
2005-10-05 13:26:00,1.76277,1.76283,1.76272,1.76283,27300000.0
2005-10-05 13:27:00,1.7628,1.76288,1.76275,1.76285,68699999.0
2005-10-05 13:28:00,1.76286,1.76301,1.76286,1.7629,64000001.0
2005-10-05 13:29:00,1.7629,1.76295,1.76285,1.7629,69500001.0
2005-10-05 13:30:00,1.76287,1.76294,1.76284,1.7629,114300000.0
2005-10-05 13:31:00,1.76293,1.76293,1.7628,1.76281,15700000.0
2005-10-05 13:32:00,1.76274,1.76282,1.76273,1.76278,43100000.0
2005-10-05 13:33:00,1.76283,1.76283,1.76272,1.76272,56200000.0
2005-10-05 13:34:00,1.76268,1.76276,1.76265,1.7627,81299999.0
2005-10-05 13:35:00,1.76268,1.76268,1.76251,1.76258,121299998.0
2005-10-05 13:36:00,1.76265,1.76272,1.76265,1.76267,133100002.0
2005-10-05 13:37:00,1.76265,1.76265,1.76253,1.76253,57000000.0
2005-10-05 13:38:00,1.76259,1.76264,1.76248,1.76248,116899999.0
2005-10-05 13:39:00,1.76248,1.76249,1.76231,1.76231,20600000.0
2005-10-05 13:40:00,1.7624,1.7627,1.7624,1.76262,132499997.0
2005-10-05 13:41:00,1.76264,1.76272,1.76247,1.76247,60499999.0
2005-10-05 13:42:00,1.76246,1.76268,1.76246,1.76258,83300000.0
2005-10-05 13:43:00,1.76257,1.76276,1.76254,1.76254,27300000.0
2005-10-05 13:44:00,1.76251,1.76263,1.76247,1.76263,97500001.0
2005-10-05 13:45:00,1.7626,1.76265,1.7626,1.76263,61599999.0
2005-10-05 13:46:00,1.7626,1.7626,1.7626,1.7626,84299999.0
2005-10-05 13:47:00,1.76248,1.7625,1.76235,1.76235,112899999.0
2005-10-05 13:48:00,1.76238,1.76245,1.76235,1.76245,110700002.0
2005-10-05 13:49:00,1.76242,1.76242,1.76211,1.76219,50899999.0
2005-10-05 13:50:00,1.7622,1.76223,1.7622,1.76222,17200000.0
2005-10-05 13:51:00,1.76222,1.76233,1.76205,1.76205,60500001.0
2005-10-05 13:52:00,1.76207,1.76213,1.762,1.76208,60399999.0
2005-10-05 13:53:00,1.76205,1.76215,1.76205,1.76215,17700000.0
2005-10-05 13:54:00,1.76214,1.76217,1.76214,1.76217,80200001.0
2005-10-05 13:55:00,1.76205,1.76205,1.76192,1.76199,109700001.0
2005-10-05 13:56:00,1.76202,1.76202,1.76189,1.7619,39300000.0
2005-10-05 13:57:00,1.76197,1.76209,1.76197,1.76201,83199999.0
2005-10-05 13:58:00,1.76196,1.762,1.76185,1.76185,52699999.0
2005-10-05 13:59:00,1.76191,1.76198,1.76191,1.76196,59300001.0
2005-10-05 14:00:00,1.76198,1.76198,1.76177,1.76179,156600001.0
2005-10-05 14:01:00,1.76191,1.76191,1.76163,1.76163,52599999.0
2005-10-05 14:02:00,1.76161,1.76175,1.76161,1.76175,60499998.0
2005-10-05 14:03:00,1.7619,1.7619,1.76173,1.76175,39899999.0
2005-10-05 14:04:00,1.76173,1.76201,1.76173,1.76201,44399999.0
2005-10-05 14:05:00,1.762,1.76205,1.76198,1.76198,54500000.0
2005-10-05 14:06:00,1.76192,1.76203,1.76191,1.76198,21400000.0
2005-10-05 14:07:00,1.76206,1.76234,1.76206,1.76234,35600000.0
2005-10-05 14:08:00,1.7624,1.7624,1.76221,1.76233,79100000.0
2005-10-05 14:09:00,1.76255,1.76296,1.76255,1.7629,30100000.0
2005-10-05 14:10:00,1.76288,1.76288,1.76262,1.7628,68900002.0
2005-10-05 14:11:00,1.76267,1.76273,1.76258,1.76268,63000001.0
2005-10-05 14:12:00,1.76267,1.7628,1.76264,1.76264,52099998.0
2005-10-05 14:13:00,1.7627,1.7627,1.76247,1.76259,48200000.0
2005-10-05 14:14:00,1.76262,1.76268,1.76223,1.7623,68100000.0
2005-10-05 14:15:00,1.76217,1.76217,1.76186,1.7619,51099999.0
2005-10-05 14:16:00,1.76188,1.76188,1.76182,1.76182,40299999.0
2005-10-05 14:17:00,1.76183,1.76185,1.76174,1.76185,43770000.0
2005-10-05 14:18:00,1.76188,1.76198,1.76179,1.76185,98500000.0
2005-10-05 14:19:00,1.76194,1.76207,1.76194,1.76199,97400001.0
2005-10-05 14:20:00,1.76196,1.76209,1.76185,1.762,134700001.0
2005-10-05 14:21:00,1.76192,1.7621,1.76192,1.762,89100000.0
2005-10-05 14:22:00,1.76201,1.76201,1.76174,1.76182,41400000.0
2005-10-05 14:23:00,1.76189,1.76193,1.76188,1.76188,22400000.0
2005-10-05 14:24:00,1.7618,1.76185,1.76172,1.76175,28100000.0
2005-10-05 14:25:00,1.76178,1.76189,1.76178,1.76178,48700000.0
2005-10-05 14:26:00,1.76183,1.76183,1.76161,1.76169,74100000.0
2005-10-05 14:27:00,1.7617,1.76172,1.76168,1.76168,26000000.0
2005-10-05 14:28:00,1.76152,1.76153,1.76146,1.76147,54699999.0
2005-10-05 14:29:00,1.76144,1.76155,1.76135,1.76155,78200001.0
2005-10-05 14:30:00,1.76165,1.76167,1.7615,1.76155,125000002.0
2005-10-05 14:31:00,1.76155,1.76165,1.76155,1.7616,66300000.0
2005-10-05 14:32:00,1.76159,1.76175,1.76158,1.76158,40000000.0
2005-10-05 14:33:00,1.7616,1.76162,1.7614,1.76157,102500000.0
2005-10-05 14:34:00,1.76157,1.7617,1.76157,1.76167,50700001.0
2005-10-05 14:35:00,1.76167,1.76186,1.76167,1.76171,58199999.0
2005-10-05 14:36:00,1.76165,1.76165,1.76116,1.76116,77349998.0
2005-10-05 14:37:00,1.76119,1.7614,1.76119,1.76128,126000000.0
2005-10-05 14:38:00,1.76127,1.76136,1.76125,1.76125,47299999.0
2005-10-05 14:39:00,1.76134,1.76151,1.76123,1.76139,68000000.0
2005-10-05 14:40:00,1.76139,1.76142,1.76121,1.76134,37100000.0
2005-10-05 14:41:00,1.76125,1.76125,1.76105,1.76105,37700000.0
2005-10-05 14:42:00,1.761,1.76103,1.76089,1.7609,100500001.0
2005-10-05 14:43:00,1.76085,1.76105,1.76084,1.76105,105200001.0
2005-10-05 14:44:00,1.76103,1.76103,1.76065,1.76074,36700000.0
2005-10-05 14:45:00,1.76063,1.76063,1.76001,1.76001,42400000.0
2005-10-05 14:46:00,1.76002,1.76006,1.75977,1.75977,48800000.0
2005-10-05 14:47:00,1.75965,1.75993,1.75965,1.75993,77600001.0
2005-10-05 14:48:00,1.75994,1.75999,1.75986,1.75986,88449999.0
2005-10-05 14:49:00,1.75992,1.75994,1.75974,1.75981,103200000.0
2005-10-05 14:50:00,1.75992,1.75992,1.75975,1.7598,64900000.0
2005-10-05 14:51:00,1.75962,1.75962,1.75906,1.75907,49000000.0
2005-10-05 14:52:00,1.75893,1.75899,1.7588,1.7588,84900001.0
2005-10-05 14:53:00,1.75882,1.75898,1.75882,1.75897,17100000.0
2005-10-05 14:54:00,1.75893,1.75893,1.75863,1.75891,61999999.0
2005-10-05 14:55:00,1.75903,1.75907,1.759,1.75907,40800000.0
2005-10-05 14:56:00,1.75905,1.75921,1.75894,1.75921,65800001.0
2005-10-05 14:57:00,1.75922,1.75931,1.759,1.759,62599999.0
2005-10-05 14:58:00,1.75902,1.75923,1.75902,1.75923,71699999.0
2005-10-05 14:59:00,1.75906,1.75927,1.75906,1.75926,44200000.0
2005-10-05 15:00:00,1.7593,1.7594,1.75918,1.7592,103400000.0
2005-10-05 15:01:00,1.7591,1.75929,1.75879,1.75879,20900000.0
2005-10-05 15:02:00,1.75868,1.75868,1.7585,1.7586,76200002.0
2005-10-05 15:03:00,1.75869,1.75873,1.75862,1.75873,64700000.0
2005-10-05 15:04:00,1.75877,1.75883,1.75877,1.75883,26400000.0
2005-10-05 15:05:00,1.75877,1.75883,1.75877,1.75883,7200000.0
2005-10-05 15:06:00,1.75865,1.75869,1.75845,1.7585,116499999.0
2005-10-05 15:07:00,1.7585,1.75852,1.75846,1.75849,57000001.0
2005-10-05 15:08:00,1.75849,1.75855,1.75845,1.7585,57299999.0
2005-10-05 15:09:00,1.75854,1.7586,1.75844,1.75851,78000000.0
2005-10-05 15:10:00,1.75829,1.75829,1.75821,1.75821,17200000.0
2005-10-05 15:11:00,1.75811,1.75834,1.75805,1.75829,91200000.0
2005-10-05 15:12:00,1.75844,1.7585,1.75844,1.75846,19600000.0
2005-10-05 15:13:00,1.7585,1.75867,1.75845,1.75849,67899999.0
2005-10-05 15:14:00,1.75835,1.75838,1.75817,1.75817,51699999.0
2005-10-05 15:15:00,1.75805,1.75805,1.75777,1.75793,89900000.0
2005-10-05 15:16:00,1.7579,1.75811,1.75789,1.75811,54999999.0
2005-10-05 15:17:00,1.75808,1.75813,1.75802,1.75813,27800000.0
2005-10-05 15:18:00,1.75823,1.7584,1.75821,1.7584,111700001.0
2005-10-05 15:19:00,1.75835,1.75844,1.75824,1.75832,71500001.0
2005-10-05 15:20:00,1.75852,1.75873,1.75846,1.75873,55199999.0
2005-10-05 15:21:00,1.7589,1.75893,1.75883,1.75883,92400001.0
2005-10-05 15:22:00,1.7588,1.75897,1.75874,1.75876,118400001.0
2005-10-05 15:23:00,1.7589,1.75926,1.75888,1.75926,107599999.0
2005-10-05 15:24:00,1.75928,1.75942,1.75921,1.75941,66599999.0
2005-10-05 15:25:00,1.75944,1.75945,1.75932,1.75932,100100001.0
2005-10-05 15:26:00,1.75932,1.75935,1.75923,1.75928,76600000.0
2005-10-05 15:27:00,1.75935,1.75945,1.75904,1.75908,26200000.0
2005-10-05 15:28:00,1.75903,1.75903,1.75879,1.75879,25300000.0
2005-10-05 15:29:00,1.75888,1.75893,1.7587,1.7587,93700000.0
2005-10-05 15:30:00,1.75875,1.75907,1.75875,1.759,47200000.0
2005-10-05 15:31:00,1.759,1.75911,1.75888,1.75902,100600002.0
2005-10-05 15:32:00,1.75885,1.75895,1.75878,1.75885,100500002.0
2005-10-05 15:33:00,1.75887,1.75895,1.75884,1.75895,63100000.0
2005-10-05 15:34:00,1.75894,1.75907,1.75888,1.75897,28000000.0
2005-10-05 15:35:00,1.75918,1.75935,1.75918,1.75935,96099998.0
2005-10-05 15:36:00,1.7593,1.7594,1.7593,1.75938,36600000.0
2005-10-05 15:37:00,1.75939,1.75942,1.75932,1.75932,80899999.0
2005-10-05 15:38:00,1.75923,1.75975,1.75923,1.75975,55299999.0
2005-10-05 15:39:00,1.7598,1.7598,1.75946,1.75946,74300000.0
2005-10-05 15:40:00,1.75938,1.75938,1.75927,1.7593,63499999.0
2005-10-05 15:41:00,1.75935,1.75939,1.7593,1.7593,51300000.0
2005-10-05 15:42:00,1.7592,1.75931,1.75919,1.75929,86200001.0
2005-10-05 15:43:00,1.75928,1.75956,1.75928,1.7594,46600001.0
2005-10-05 15:44:00,1.75944,1.75983,1.75944,1.75983,45500001.0
2005-10-05 15:45:00,1.7599,1.76002,1.75984,1.76002,55600000.0
2005-10-05 15:46:00,1.76003,1.76003,1.75974,1.75974,66099999.0
2005-10-05 15:47:00,1.7596,1.75963,1.75952,1.75952,33900000.0
2005-10-05 15:48:00,1.75963,1.75969,1.75953,1.7596,71200000.0
2005-10-05 15:49:00,1.75959,1.7597,1.75952,1.75958,95099999.0
2005-10-05 15:50:00,1.75942,1.75942,1.75926,1.75926,97400001.0
2005-10-05 15:51:00,1.75931,1.75931,1.75912,1.75923,74099999.0
2005-10-05 15:52:00,1.75922,1.75936,1.7592,1.7592,166100002.0
2005-10-05 15:53:00,1.75922,1.75927,1.75912,1.75912,53999999.0
2005-10-05 15:54:00,1.75922,1.75922,1.75907,1.7591,68449999.0
2005-10-05 15:55:00,1.75917,1.7592,1.75908,1.7591,10900000.0
2005-10-05 15:56:00,1.75903,1.75916,1.75895,1.75913,88800001.0
2005-10-05 15:57:00,1.7591,1.75929,1.75903,1.75925,51600000.0
2005-10-05 15:58:00,1.75917,1.75917,1.75872,1.75872,43300000.0
2005-10-05 15:59:00,1.75872,1.75894,1.75856,1.75856,57500001.0
2005-10-05 16:00:00,1.75898,1.75939,1.75877,1.75886,84299999.0
2005-10-05 16:01:00,1.75888,1.75972,1.75888,1.75972,142599998.0
2005-10-05 16:02:00,1.7599,1.76027,1.75985,1.76026,34000000.0
2005-10-05 16:03:00,1.76052,1.76053,1.76017,1.76017,50999999.0
2005-10-05 16:04:00,1.76018,1.7605,1.76018,1.7605,78700000.0
2005-10-05 16:05:00,1.7603,1.7603,1.75997,1.76011,27700000.0
2005-10-05 16:06:00,1.7601,1.76019,1.75998,1.76002,106200001.0
2005-10-05 16:07:00,1.7601,1.76038,1.7601,1.76033,64500003.0
2005-10-05 16:08:00,1.76038,1.76098,1.76037,1.76098,30900000.0
2005-10-05 16:09:00,1.76087,1.76087,1.76059,1.76068,113099997.0
2005-10-05 16:10:00,1.76063,1.76101,1.76058,1.76101,45699999.0
2005-10-05 16:11:00,1.76105,1.76154,1.761,1.76154,32400000.0
2005-10-05 16:12:00,1.76183,1.76206,1.76169,1.76169,138499999.0
2005-10-05 16:13:00,1.76163,1.76209,1.76163,1.76209,96200000.0
2005-10-05 16:14:00,1.762,1.762,1.76183,1.76193,56899999.0
2005-10-05 16:15:00,1.76182,1.76182,1.76153,1.7616,39700000.0
2005-10-05 16:16:00,1.76135,1.76153,1.76129,1.76135,94899999.0
2005-10-05 16:17:00,1.76138,1.76152,1.76133,1.76142,84300000.0
2005-10-05 16:18:00,1.76145,1.76156,1.76137,1.7614,54799999.0
2005-10-05 16:19:00,1.76152,1.76182,1.76152,1.76178,41300000.0
2005-10-05 16:20:00,1.76185,1.76193,1.76167,1.76193,116800001.0
2005-10-05 16:21:00,1.762,1.762,1.76164,1.76164,65200000.0
2005-10-05 16:22:00,1.76153,1.76221,1.76147,1.76221,69699999.0
2005-10-05 16:23:00,1.76219,1.76237,1.76212,1.76222,43899999.0
2005-10-05 16:24:00,1.76229,1.76229,1.76206,1.76209,58000001.0
2005-10-05 16:25:00,1.76207,1.76236,1.762,1.76236,30200000.0
2005-10-05 16:26:00,1.76253,1.76253,1.76215,1.76233,112600001.0
2005-10-05 16:27:00,1.76248,1.76285,1.76248,1.76257,94800001.0
2005-10-05 16:28:00,1.76233,1.76233,1.76218,1.7622,12800000.0
2005-10-05 16:29:00,1.76238,1.76242,1.76238,1.76242,4900000.0
2005-10-05 16:30:00,1.76233,1.76265,1.76233,1.76248,42100000.0
2005-10-05 16:31:00,1.76247,1.76283,1.76247,1.76265,81000000.0
2005-10-05 16:32:00,1.76264,1.76266,1.76256,1.76258,128000001.0
2005-10-05 16:33:00,1.76249,1.76249,1.76233,1.76242,24900000.0
2005-10-05 16:34:00,1.76269,1.76345,1.76269,1.76345,37500000.0
2005-10-05 16:35:00,1.7636,1.76385,1.7636,1.76381,60300000.0
2005-10-05 16:36:00,1.7642,1.76447,1.76414,1.76427,75399999.0
2005-10-05 16:37:00,1.76441,1.76457,1.76417,1.76417,73100000.0
2005-10-05 16:38:00,1.76384,1.76384,1.76326,1.76326,72800000.0
2005-10-05 16:39:00,1.7631,1.76325,1.76286,1.76295,84799998.0
2005-10-05 16:40:00,1.76295,1.76308,1.76295,1.76297,42400001.0
2005-10-05 16:41:00,1.76269,1.76289,1.76232,1.76238,80500000.0
2005-10-05 16:42:00,1.76224,1.76224,1.76192,1.76218,104299998.0
2005-10-05 16:43:00,1.76207,1.76207,1.76146,1.76146,109699998.0
2005-10-05 16:44:00,1.76167,1.76167,1.76132,1.76142,29500000.0
2005-10-05 16:45:00,1.76125,1.76144,1.76116,1.76132,74500000.0
2005-10-05 16:46:00,1.7614,1.76145,1.7613,1.76138,93500000.0
2005-10-05 16:47:00,1.76138,1.76138,1.76083,1.761,61600000.0
2005-10-05 16:48:00,1.7611,1.76133,1.76108,1.76133,21100000.0
2005-10-05 16:49:00,1.76132,1.76138,1.76084,1.76089,43100000.0
2005-10-05 16:50:00,1.76088,1.76111,1.76087,1.7611,117000000.0
2005-10-05 16:51:00,1.76107,1.7613,1.76105,1.76118,66400000.0
2005-10-05 16:52:00,1.7612,1.7613,1.7612,1.76122,41799999.0
2005-10-05 16:53:00,1.76092,1.76092,1.76063,1.76073,35900000.0
2005-10-05 16:54:00,1.76068,1.7607,1.7605,1.76063,55400000.0
2005-10-05 16:55:00,1.76077,1.761,1.76077,1.761,59000001.0
2005-10-05 16:56:00,1.76085,1.76092,1.76073,1.76075,87200001.0
2005-10-05 16:57:00,1.7607,1.76081,1.7606,1.76081,64900000.0
2005-10-05 16:58:00,1.76081,1.76095,1.76064,1.76095,66600000.0
2005-10-05 16:59:00,1.76097,1.76097,1.76062,1.76086,64000000.0
2005-10-05 17:00:00,1.76083,1.76094,1.76083,1.76085,98700000.0
2005-10-05 17:01:00,1.76085,1.76092,1.76079,1.76083,84400002.0
2005-10-05 17:02:00,1.76078,1.76078,1.76046,1.7606,68700000.0
2005-10-05 17:03:00,1.76065,1.76077,1.76065,1.76076,91899999.0
2005-10-05 17:04:00,1.76075,1.76087,1.76066,1.76087,34900000.0
2005-10-05 17:05:00,1.76086,1.76138,1.76086,1.76138,34000000.0
2005-10-05 17:06:00,1.76177,1.76217,1.76177,1.76201,123500000.0
2005-10-05 17:07:00,1.76195,1.76208,1.76184,1.76184,88900000.0
2005-10-05 17:08:00,1.76163,1.76163,1.76159,1.76159,40200000.0
2005-10-05 17:09:00,1.76177,1.76201,1.76177,1.76194,37000000.0
2005-10-05 17:10:00,1.76195,1.76211,1.76195,1.76198,66099999.0
2005-10-05 17:11:00,1.76199,1.76216,1.76199,1.76208,73200000.0
2005-10-05 17:12:00,1.76202,1.76202,1.76175,1.76175,125599999.0
2005-10-05 17:13:00,1.76168,1.76175,1.76159,1.76175,28500000.0
2005-10-05 17:14:00,1.76189,1.76196,1.76187,1.76196,29800000.0
2005-10-05 17:15:00,1.7618,1.76189,1.76178,1.7618,52700000.0
2005-10-05 17:16:00,1.76175,1.76182,1.76168,1.76178,57200000.0
2005-10-05 17:17:00,1.76173,1.76191,1.76173,1.76175,63900000.0
2005-10-05 17:18:00,1.76155,1.76155,1.7615,1.7615,10400000.0
2005-10-05 17:19:00,1.76129,1.76133,1.76099,1.76099,81699999.0
2005-10-05 17:20:00,1.76077,1.76087,1.76074,1.76087,91100000.0
2005-10-05 17:21:00,1.7608,1.76086,1.76056,1.76086,48900000.0
2005-10-05 17:22:00,1.7609,1.7609,1.7608,1.7609,54200000.0
2005-10-05 17:23:00,1.76093,1.76116,1.76093,1.76116,60200000.0
2005-10-05 17:24:00,1.76119,1.76119,1.76104,1.76104,19100000.0
2005-10-05 17:25:00,1.761,1.761,1.76084,1.76097,36500000.0
2005-10-05 17:26:00,1.76112,1.76121,1.76112,1.7612,55200000.0
2005-10-05 17:27:00,1.76132,1.76145,1.76123,1.76145,79100000.0
2005-10-05 17:28:00,1.7614,1.76147,1.7614,1.76147,40899999.0
2005-10-05 17:29:00,1.76159,1.76185,1.76159,1.76185,16200000.0
2005-10-05 17:30:00,1.76195,1.76246,1.76195,1.76246,44300001.0
2005-10-05 17:31:00,1.76242,1.76249,1.76222,1.76235,47800001.0
2005-10-05 17:32:00,1.76227,1.76228,1.76217,1.76226,39400000.0
2005-10-05 17:33:00,1.76235,1.76235,1.76221,1.76229,49900000.0
2005-10-05 17:34:00,1.76238,1.76253,1.76228,1.76253,95400000.0
2005-10-05 17:35:00,1.76256,1.76256,1.76245,1.76245,83399999.0
2005-10-05 17:36:00,1.76257,1.76303,1.76257,1.76303,53900000.0
2005-10-05 17:37:00,1.76316,1.76344,1.76316,1.76332,51600000.0
2005-10-05 17:38:00,1.76342,1.76349,1.76331,1.76338,104200000.0
2005-10-05 17:39:00,1.7634,1.7634,1.76313,1.76313,52100000.0
2005-10-05 17:40:00,1.76311,1.76358,1.76311,1.76358,72300000.0
2005-10-05 17:41:00,1.76373,1.7639,1.76365,1.76386,34600000.0
2005-10-05 17:42:00,1.7639,1.76409,1.7639,1.76405,69200001.0
2005-10-05 17:43:00,1.76407,1.76409,1.76388,1.76388,41500000.0
2005-10-05 17:44:00,1.76371,1.76371,1.76358,1.76358,12600000.0
2005-10-05 17:45:00,1.76349,1.76359,1.76338,1.7635,60299999.0
2005-10-05 17:46:00,1.76342,1.7636,1.76342,1.7636,56400000.0
2005-10-05 17:47:00,1.76365,1.76369,1.76365,1.76365,32000000.0
2005-10-05 17:48:00,1.76364,1.76373,1.76364,1.76367,15000000.0
2005-10-05 17:49:00,1.76372,1.76377,1.76359,1.76377,83200002.0
2005-10-05 17:50:00,1.7637,1.76383,1.7637,1.76378,81900002.0
2005-10-05 17:51:00,1.76375,1.76375,1.76364,1.7637,30500000.0
2005-10-05 17:52:00,1.7637,1.76375,1.7637,1.76375,29600000.0
2005-10-05 17:53:00,1.76367,1.76382,1.76367,1.76382,60999998.0
2005-10-05 17:54:00,1.76386,1.76438,1.76386,1.76438,43300000.0
2005-10-05 17:55:00,1.76435,1.76459,1.7643,1.76456,46900000.0
2005-10-05 17:56:00,1.76447,1.76447,1.76437,1.76439,53100000.0
2005-10-05 17:57:00,1.76437,1.76458,1.76437,1.76452,61800001.0
2005-10-05 17:58:00,1.76453,1.76475,1.76451,1.76475,82000000.0
2005-10-05 17:59:00,1.76493,1.76522,1.76493,1.76509,57499999.0
2005-10-05 18:00:00,1.765,1.765,1.76482,1.76482,22600000.0
2005-10-05 18:01:00,1.7649,1.76496,1.76478,1.76488,883400002.0
2005-10-05 18:02:00,1.76483,1.76491,1.76471,1.76476,1123200006.0
2005-10-05 18:03:00,1.7647,1.76516,1.7647,1.76495,1222400001.0
2005-10-05 18:04:00,1.76501,1.76501,1.76443,1.76443,829399997.0
2005-10-05 18:05:00,1.76433,1.76446,1.76407,1.76413,890699998.0
2005-10-05 18:06:00,1.76408,1.7641,1.7639,1.76403,967299990.0
2005-10-05 18:07:00,1.76403,1.76403,1.76372,1.76393,1151946992.0
2005-10-05 18:08:00,1.76411,1.76411,1.7638,1.76391,1064400000.0
2005-10-05 18:09:00,1.76396,1.76432,1.76396,1.76432,510200001.0
2005-10-05 18:10:00,1.76438,1.76464,1.76429,1.76451,851800000.0
2005-10-05 18:11:00,1.76475,1.76475,1.76435,1.7645,438199999.0
2005-10-05 18:12:00,1.76445,1.76452,1.76437,1.76437,791400001.0
2005-10-05 18:13:00,1.76433,1.76452,1.76395,1.76395,572270002.0
2005-10-05 18:14:00,1.7639,1.7639,1.76361,1.76371,843350005.0
2005-10-05 18:15:00,1.76377,1.76387,1.76375,1.7638,689550004.0
2005-10-05 18:16:00,1.76399,1.76413,1.76395,1.76408,765470000.0
2005-10-05 18:17:00,1.76417,1.76422,1.76394,1.76394,621300005.0
2005-10-05 18:18:00,1.76391,1.76396,1.7637,1.7637,660499999.0
2005-10-05 18:19:00,1.76373,1.76387,1.76351,1.76351,578700000.0
2005-10-05 18:20:00,1.76354,1.76404,1.76352,1.76393,528749998.0
2005-10-05 18:21:00,1.76397,1.7641,1.76396,1.7641,875600002.0
2005-10-05 18:22:00,1.76413,1.76423,1.76408,1.76411,556300000.0
2005-10-05 18:23:00,1.76409,1.76428,1.76396,1.76413,886899999.0
2005-10-05 18:24:00,1.76412,1.76412,1.7638,1.76382,701000002.0
2005-10-05 18:25:00,1.76373,1.76379,1.76352,1.76358,708000001.0
2005-10-05 18:26:00,1.76345,1.76345,1.76298,1.76315,580600001.0
2005-10-05 18:27:00,1.76315,1.76315,1.76305,1.76315,816099998.0
2005-10-05 18:28:00,1.76318,1.76343,1.76316,1.76343,455299996.0
2005-10-05 18:29:00,1.76342,1.76373,1.76331,1.76355,825600001.0
2005-10-05 18:30:00,1.76353,1.76355,1.76313,1.76313,721199999.0
2005-10-05 18:31:00,1.76312,1.76322,1.7631,1.7632,474299998.0
2005-10-05 18:32:00,1.76319,1.76323,1.76311,1.76312,421800001.0
2005-10-05 18:33:00,1.7631,1.76318,1.76308,1.7631,693200003.0
2005-10-05 18:34:00,1.76312,1.76327,1.76307,1.76315,576799995.0
2005-10-05 18:35:00,1.76319,1.76344,1.76319,1.76319,415500003.0
2005-10-05 18:36:00,1.7632,1.76352,1.7632,1.76352,94300000.0
2005-10-05 18:37:00,1.76349,1.76371,1.76349,1.76368,129800000.0
2005-10-05 18:38:00,1.76378,1.76391,1.76378,1.76386,213799999.0
2005-10-05 18:39:00,1.76381,1.76403,1.76381,1.76403,245200000.0
2005-10-05 18:40:00,1.76403,1.76404,1.76388,1.7639,483769999.0
2005-10-05 18:41:00,1.76388,1.7639,1.76352,1.76352,319999997.0
2005-10-05 18:42:00,1.76349,1.76369,1.76339,1.76339,140099999.0
2005-10-05 18:43:00,1.76335,1.76349,1.76325,1.76349,84400000.0
2005-10-05 18:44:00,1.76345,1.76357,1.76345,1.76348,536870006.0
2005-10-05 18:45:00,1.76346,1.76347,1.76332,1.76343,230600000.0
2005-10-05 18:46:00,1.76343,1.76343,1.76325,1.7633,134800000.0
2005-10-05 18:47:00,1.7633,1.76332,1.7632,1.76322,200999999.0
2005-10-05 18:48:00,1.76315,1.76324,1.76312,1.7632,342700001.0
2005-10-05 18:49:00,1.76325,1.76352,1.76325,1.7633,71600000.0
2005-10-05 18:50:00,1.7633,1.76342,1.76326,1.76326,159099999.0
2005-10-05 18:51:00,1.7633,1.76346,1.76323,1.76336,507300004.0
2005-10-05 18:52:00,1.76327,1.76343,1.76325,1.76341,687500002.0
2005-10-05 18:53:00,1.7634,1.76348,1.76335,1.76335,456800001.0
2005-10-05 18:54:00,1.76335,1.76345,1.76335,1.76335,255699998.0
2005-10-05 18:55:00,1.76337,1.76337,1.76321,1.76328,618900001.0
2005-10-05 18:56:00,1.76332,1.76342,1.76326,1.76342,221700000.0
2005-10-05 18:57:00,1.76338,1.76345,1.7633,1.76337,420500001.0
2005-10-05 18:58:00,1.76333,1.76333,1.76313,1.76318,589100002.0
2005-10-05 18:59:00,1.76315,1.76325,1.76315,1.76315,564400007.0
2005-10-05 19:00:00,1.76321,1.76335,1.76317,1.7633,220200001.0
2005-10-05 19:01:00,1.76325,1.76325,1.763,1.76302,57700000.0
2005-10-05 19:02:00,1.76303,1.76315,1.76299,1.76305,377399999.0
2005-10-05 19:03:00,1.76308,1.76312,1.76293,1.763,545100001.0
2005-10-05 19:04:00,1.76308,1.76321,1.76304,1.76315,387700000.0
2005-10-05 19:05:00,1.76314,1.76315,1.76305,1.76315,142500001.0
2005-10-05 19:06:00,1.76315,1.76315,1.763,1.76315,565500000.0
2005-10-05 19:07:00,1.76315,1.76315,1.76308,1.76315,312500001.0
2005-10-05 19:08:00,1.76307,1.76313,1.76297,1.76313,682800000.0
2005-10-05 19:09:00,1.76313,1.76313,1.76299,1.76306,311800001.0
2005-10-05 19:10:00,1.763,1.763,1.76279,1.76279,434100001.0
2005-10-05 19:11:00,1.76275,1.76275,1.76265,1.76269,91000000.0
2005-10-05 19:12:00,1.76271,1.76275,1.76264,1.76264,195100001.0
2005-10-05 19:13:00,1.76263,1.76263,1.76244,1.76263,447899992.0
2005-10-05 19:14:00,1.7626,1.76272,1.76253,1.76265,171599999.0
2005-10-05 19:15:00,1.76268,1.76281,1.76268,1.76271,296000003.0
2005-10-05 19:16:00,1.76268,1.76268,1.76251,1.76251,98300000.0
2005-10-05 19:17:00,1.76254,1.76263,1.76254,1.76263,208600001.0
2005-10-05 19:18:00,1.76266,1.76274,1.76263,1.76274,266899999.0
2005-10-05 19:19:00,1.76273,1.76292,1.76273,1.76292,371099999.0
2005-10-05 19:20:00,1.76287,1.76289,1.76273,1.76273,407900002.0
2005-10-05 19:21:00,1.76268,1.76273,1.7626,1.76268,437599999.0
2005-10-05 19:22:00,1.7627,1.76275,1.76262,1.7627,280799998.0
2005-10-05 19:23:00,1.76267,1.76278,1.76262,1.76266,247900000.0
2005-10-05 19:24:00,1.76267,1.76273,1.76266,1.76273,171500002.0
2005-10-05 19:25:00,1.76277,1.76285,1.76267,1.76269,68400002.0
2005-10-05 19:26:00,1.7627,1.76283,1.7627,1.76273,379599998.0
2005-10-05 19:27:00,1.7628,1.76287,1.76275,1.7628,422300001.0
2005-10-05 19:28:00,1.76276,1.76285,1.76263,1.76263,413299995.0
2005-10-05 19:29:00,1.76255,1.76265,1.76255,1.7626,337800000.0
2005-10-05 19:30:00,1.76256,1.76269,1.76256,1.76267,578199999.0
2005-10-05 19:31:00,1.76271,1.76283,1.76266,1.76283,280199996.0
2005-10-05 19:32:00,1.76285,1.76285,1.76275,1.76277,369600000.0
2005-10-05 19:33:00,1.7628,1.76283,1.76271,1.76282,255400001.0
2005-10-05 19:34:00,1.76282,1.76282,1.76267,1.76272,264399998.0
2005-10-05 19:35:00,1.7627,1.76277,1.76265,1.76275,340699999.0
2005-10-05 19:36:00,1.76279,1.76289,1.76278,1.76288,358499995.0
2005-10-05 19:37:00,1.76285,1.76295,1.76282,1.7629,277899999.0
2005-10-05 19:38:00,1.76293,1.76307,1.76293,1.76307,88400000.0
2005-10-05 19:39:00,1.7631,1.76313,1.76305,1.76313,162500001.0
2005-10-05 19:40:00,1.76311,1.76314,1.76298,1.76308,298599997.0
2005-10-05 19:41:00,1.76312,1.76325,1.76308,1.76318,381999998.0
2005-10-05 19:42:00,1.76317,1.76323,1.76306,1.76323,223149998.0
2005-10-05 19:43:00,1.76325,1.76325,1.7632,1.7632,212700001.0
2005-10-05 19:44:00,1.76319,1.76322,1.763,1.76302,347699997.0
2005-10-05 19:45:00,1.7631,1.76315,1.76303,1.76307,137699999.0
2005-10-05 19:46:00,1.76308,1.76316,1.76304,1.76309,399500000.0
2005-10-05 19:47:00,1.7631,1.76313,1.76308,1.7631,82800000.0
2005-10-05 19:48:00,1.76308,1.76311,1.76299,1.76307,116000000.0
2005-10-05 19:49:00,1.76317,1.7632,1.76306,1.76315,388500003.0
2005-10-05 19:50:00,1.76313,1.76313,1.76301,1.76302,290020000.0
2005-10-05 19:51:00,1.76299,1.76305,1.76293,1.76298,304200004.0
2005-10-05 19:52:00,1.76293,1.76293,1.76281,1.76281,181600000.0
2005-10-05 19:53:00,1.76286,1.76293,1.76286,1.76293,141499998.0
2005-10-05 19:54:00,1.76295,1.76297,1.76287,1.7629,99900000.0
2005-10-05 19:55:00,1.76284,1.76291,1.76284,1.76284,116800002.0
2005-10-05 19:56:00,1.7628,1.76285,1.76275,1.76285,170599999.0
2005-10-05 19:57:00,1.7628,1.76287,1.76277,1.7628,440099994.0
2005-10-05 19:58:00,1.76279,1.76288,1.76272,1.76272,235899998.0
2005-10-05 19:59:00,1.76259,1.76281,1.76259,1.76281,338899997.0
2005-10-05 20:00:00,1.76278,1.76282,1.76268,1.76268,165500000.0
2005-10-05 20:01:00,1.76265,1.76265,1.7626,1.76265,250499996.0
2005-10-05 20:02:00,1.76263,1.76263,1.76246,1.76258,112100000.0
2005-10-05 20:03:00,1.76254,1.76254,1.76231,1.76231,115500000.0
2005-10-05 20:04:00,1.7623,1.7623,1.76225,1.76228,208300001.0
2005-10-05 20:05:00,1.76223,1.76232,1.7622,1.76222,124300001.0
2005-10-05 20:06:00,1.76212,1.76212,1.76175,1.76175,174500000.0
2005-10-05 20:07:00,1.76172,1.76191,1.76172,1.7618,108899999.0
2005-10-05 20:08:00,1.76193,1.76193,1.76172,1.76178,412200000.0
2005-10-05 20:09:00,1.76167,1.76175,1.76165,1.7617,70099999.0
2005-10-05 20:10:00,1.76169,1.76169,1.76157,1.76159,77400000.0
2005-10-05 20:11:00,1.76165,1.76165,1.7616,1.76165,85800001.0
2005-10-05 20:12:00,1.7616,1.76167,1.76153,1.7616,359499999.0
2005-10-05 20:13:00,1.76158,1.76176,1.76158,1.76172,198099998.0
2005-10-05 20:14:00,1.76179,1.76187,1.76171,1.76172,123300001.0
2005-10-05 20:15:00,1.7617,1.76178,1.76167,1.76172,330899999.0
2005-10-05 20:16:00,1.76167,1.76175,1.76167,1.76175,147999997.0
2005-10-05 20:17:00,1.76176,1.76183,1.76172,1.76172,65400001.0
2005-10-05 20:18:00,1.7617,1.76178,1.76168,1.7617,118799999.0
2005-10-05 20:19:00,1.76172,1.76175,1.76167,1.76175,165500002.0
2005-10-05 20:20:00,1.7617,1.76175,1.76165,1.7617,333500004.0
2005-10-05 20:21:00,1.7617,1.76172,1.7617,1.7617,166000001.0
2005-10-05 20:22:00,1.7617,1.76175,1.7617,1.7617,131600000.0
2005-10-05 20:23:00,1.7617,1.76178,1.76165,1.76175,315699998.0
2005-10-05 20:24:00,1.76173,1.76173,1.76159,1.7616,128199999.0
2005-10-05 20:25:00,1.76157,1.76158,1.76145,1.76155,485200005.0
2005-10-05 20:26:00,1.76154,1.76172,1.76154,1.76154,531799997.0
2005-10-05 20:27:00,1.76157,1.76174,1.76148,1.7615,245700002.0
2005-10-05 20:28:00,1.76147,1.76162,1.76147,1.76157,261299999.0
2005-10-05 20:29:00,1.76163,1.76163,1.7615,1.7615,178500001.0
2005-10-05 20:30:00,1.7615,1.76158,1.76145,1.7615,899700000.0
2005-10-05 20:31:00,1.76151,1.76152,1.76143,1.76149,672799995.0
2005-10-05 20:32:00,1.7615,1.76158,1.76145,1.7615,622400000.0
2005-10-05 20:33:00,1.76153,1.7617,1.76149,1.76167,201399998.0
2005-10-05 20:34:00,1.76175,1.76175,1.7617,1.7617,133399998.0
2005-10-05 20:35:00,1.76169,1.76172,1.76148,1.76148,66100000.0
2005-10-05 20:36:00,1.7615,1.76155,1.76147,1.76155,152300000.0
2005-10-05 20:37:00,1.76155,1.76173,1.76154,1.76157,208099998.0
2005-10-05 20:38:00,1.7616,1.7618,1.7616,1.76174,411200000.0
2005-10-05 20:39:00,1.76181,1.76181,1.76159,1.76169,223300001.0
2005-10-05 20:40:00,1.76167,1.7617,1.76157,1.76168,111699999.0
2005-10-05 20:41:00,1.76165,1.76175,1.76163,1.76166,213600000.0
2005-10-05 20:42:00,1.76165,1.76165,1.7616,1.7616,27900000.0
2005-10-05 20:43:00,1.7614,1.7614,1.76118,1.76137,248200000.0
2005-10-05 20:44:00,1.7616,1.76165,1.7616,1.76165,428600001.0
2005-10-05 20:45:00,1.76163,1.76163,1.76144,1.76154,68800000.0
2005-10-05 20:46:00,1.76155,1.76157,1.76155,1.76155,181700000.0
2005-10-05 20:47:00,1.7615,1.76165,1.76143,1.76158,501346998.0
2005-10-05 20:48:00,1.76152,1.76155,1.76147,1.76155,187900001.0
2005-10-05 20:49:00,1.76155,1.76163,1.76151,1.76163,57500000.0
2005-10-05 20:50:00,1.7616,1.76163,1.7615,1.76155,462399999.0
2005-10-05 20:51:00,1.76152,1.76152,1.76137,1.76142,339900001.0
2005-10-05 20:52:00,1.76142,1.76154,1.76141,1.76148,173800001.0
2005-10-05 20:53:00,1.76151,1.7617,1.76151,1.76164,844500000.0
2005-10-05 20:54:00,1.7617,1.76175,1.76167,1.76167,349200002.0
2005-10-05 20:55:00,1.76167,1.76167,1.76144,1.76144,345099999.0
2005-10-05 20:56:00,1.76143,1.76159,1.76143,1.76156,436200001.0
2005-10-05 20:57:00,1.7616,1.76168,1.76155,1.7616,469599998.0
2005-10-05 20:58:00,1.76166,1.7617,1.76157,1.76163,218399999.0
2005-10-05 20:59:00,1.76154,1.76154,1.76141,1.76141,625646990.0
2005-10-05 21:00:00,1.76142,1.76158,1.76139,1.76152,412199997.0
2005-10-05 21:01:00,1.7615,1.76162,1.76147,1.76151,484600001.0
2005-10-05 21:02:00,1.76158,1.76159,1.76146,1.7615,228799998.0
2005-10-05 21:03:00,1.7614,1.7615,1.7614,1.76141,213500003.0
2005-10-05 21:04:00,1.76142,1.7615,1.7614,1.76143,222000002.0
2005-10-05 21:05:00,1.7614,1.76147,1.7614,1.76142,182799999.0
2005-10-05 21:06:00,1.76138,1.76149,1.76138,1.76149,195500002.0
2005-10-05 21:07:00,1.7615,1.7615,1.76142,1.76148,73300000.0
2005-10-05 21:08:00,1.76142,1.76145,1.76142,1.76143,47799999.0
2005-10-05 21:09:00,1.76138,1.76145,1.76135,1.76135,96399999.0
2005-10-05 21:10:00,1.76147,1.76153,1.76146,1.76146,138200001.0
2005-10-05 21:11:00,1.7614,1.76148,1.7614,1.76145,78100000.0
2005-10-05 21:12:00,1.76145,1.76147,1.7614,1.76145,75899999.0
2005-10-05 21:13:00,1.76137,1.76142,1.76129,1.76129,243499998.0
2005-10-05 21:14:00,1.76128,1.76129,1.76112,1.76112,380600001.0
2005-10-05 21:15:00,1.76116,1.76127,1.76115,1.76125,237750001.0
2005-10-05 21:16:00,1.76125,1.76125,1.76106,1.76106,52100000.0
2005-10-05 21:17:00,1.76098,1.76103,1.76063,1.76074,138900000.0
2005-10-05 21:18:00,1.76073,1.76079,1.76073,1.76078,77600001.0
2005-10-05 21:19:00,1.76085,1.76093,1.76075,1.76093,161500003.0
2005-10-05 21:20:00,1.761,1.76128,1.761,1.76113,272100002.0
2005-10-05 21:21:00,1.76112,1.7612,1.76103,1.76103,135300000.0
2005-10-05 21:22:00,1.761,1.76105,1.761,1.761,141700001.0
2005-10-05 21:23:00,1.76101,1.76112,1.76101,1.76112,12800000.0
2005-10-05 21:24:00,1.76107,1.76107,1.76101,1.76101,165500001.0
2005-10-05 21:25:00,1.76103,1.76118,1.76103,1.76109,213800001.0
2005-10-05 21:26:00,1.76106,1.76106,1.76095,1.76095,23300000.0
2005-10-05 21:27:00,1.76088,1.76088,1.76079,1.76088,124000001.0
2005-10-05 21:28:00,1.7609,1.76097,1.76079,1.7608,190400001.0
2005-10-05 21:29:00,1.76072,1.76083,1.76067,1.76067,72500001.0
2005-10-05 21:30:00,1.76058,1.76058,1.76052,1.76052,3200000.0
2005-10-05 21:31:00,1.76039,1.76039,1.76012,1.76012,13300000.0
2005-10-05 21:32:00,1.76005,1.76015,1.75974,1.75995,297499999.0
2005-10-05 21:33:00,1.75995,1.75998,1.75988,1.75993,277500003.0
2005-10-05 21:34:00,1.76,1.76015,1.76,1.76012,283200001.0
2005-10-05 21:35:00,1.76024,1.76035,1.76024,1.76027,26000000.0
2005-10-05 21:36:00,1.76028,1.76042,1.76028,1.76036,49000000.0
2005-10-05 21:37:00,1.76037,1.76048,1.76037,1.76045,204699998.0
2005-10-05 21:38:00,1.76045,1.76061,1.76045,1.7605,165100000.0
2005-10-05 21:39:00,1.76064,1.76064,1.76048,1.76048,27700000.0
2005-10-05 21:40:00,1.76045,1.7605,1.76042,1.76048,119899999.0
2005-10-05 21:41:00,1.76052,1.76059,1.76043,1.76059,97400000.0
2005-10-05 21:42:00,1.76063,1.76103,1.76057,1.76103,128399999.0
2005-10-05 21:43:00,1.76106,1.76115,1.76106,1.76115,76300001.0
2005-10-05 21:44:00,1.76118,1.76132,1.76115,1.76115,119900000.0
2005-10-05 21:45:00,1.76112,1.76115,1.76112,1.76115,82850002.0
2005-10-05 21:46:00,1.76119,1.76141,1.76119,1.76135,116049999.0
2005-10-05 21:47:00,1.76137,1.76154,1.76134,1.76147,135800002.0
2005-10-05 21:48:00,1.76131,1.76148,1.76131,1.76139,148000002.0
2005-10-05 21:49:00,1.76139,1.76153,1.76139,1.76148,54199999.0
2005-10-05 21:50:00,1.76146,1.76146,1.76137,1.76137,7800000.0
2005-10-05 21:51:00,1.76133,1.76134,1.76127,1.76133,177800003.0
2005-10-05 21:52:00,1.76136,1.76136,1.76122,1.76125,73600000.0
2005-10-05 21:53:00,1.76127,1.76133,1.76122,1.76122,48000000.0
2005-10-05 21:54:00,1.76125,1.76125,1.76115,1.76115,61400000.0
2005-10-05 21:55:00,1.76116,1.76119,1.76111,1.76119,161799999.0
2005-10-05 21:56:00,1.7612,1.76125,1.7612,1.76125,30600000.0
2005-10-05 21:57:00,1.76124,1.76124,1.76116,1.76119,109300001.0
2005-10-05 21:58:00,1.76122,1.76129,1.76121,1.76129,68200000.0
2005-10-05 21:59:00,1.76133,1.76152,1.76133,1.76135,314950002.0
2005-10-05 22:00:00,1.76145,1.76163,1.76135,1.76159,162799997.0
2005-10-05 22:01:00,1.76165,1.76166,1.76158,1.76158,65000000.0
2005-10-05 22:02:00,1.7616,1.76165,1.76155,1.76165,192300000.0
2005-10-05 22:03:00,1.76162,1.76175,1.76162,1.76163,95600001.0
2005-10-05 22:04:00,1.76163,1.76188,1.76163,1.76188,197899999.0
2005-10-05 22:05:00,1.76188,1.76188,1.76172,1.76186,195500001.0
2005-10-05 22:06:00,1.76188,1.76194,1.76185,1.76189,34200000.0
2005-10-05 22:07:00,1.76198,1.76202,1.76196,1.76199,62800000.0
2005-10-05 22:08:00,1.76201,1.76204,1.76194,1.76196,93199999.0
2005-10-05 22:09:00,1.762,1.762,1.762,1.762,13100000.0
2005-10-05 22:10:00,1.76195,1.76195,1.76189,1.76192,25300000.0
2005-10-05 22:11:00,1.76197,1.76201,1.76188,1.76197,22300000.0
2005-10-05 22:12:00,1.76198,1.76198,1.76188,1.76188,229100000.0
2005-10-05 22:13:00,1.76188,1.76192,1.76182,1.76182,118099999.0
2005-10-05 22:14:00,1.76185,1.76194,1.76185,1.76191,52200000.0
2005-10-05 22:15:00,1.7621,1.76238,1.7621,1.7623,352400001.0
2005-10-05 22:16:00,1.76235,1.76245,1.76235,1.7624,320700001.0
2005-10-05 22:17:00,1.76238,1.76238,1.76221,1.76228,45600000.0
2005-10-05 22:18:00,1.7623,1.76243,1.76227,1.76227,64800000.0
2005-10-05 22:19:00,1.76223,1.7623,1.76221,1.7623,50399998.0
2005-10-05 22:20:00,1.7624,1.7624,1.76235,1.76235,92100000.0
2005-10-05 22:21:00,1.76232,1.76236,1.76202,1.7622,159699997.0
2005-10-05 22:22:00,1.76222,1.76235,1.76217,1.76217,129000000.0
2005-10-05 22:23:00,1.76215,1.76225,1.76208,1.76208,128399999.0
2005-10-05 22:24:00,1.76209,1.76215,1.76207,1.76208,67500000.0
2005-10-05 22:25:00,1.76208,1.76218,1.76208,1.76211,121900001.0
2005-10-05 22:26:00,1.76211,1.76223,1.76211,1.76223,39800000.0
2005-10-05 22:27:00,1.7621,1.76215,1.76202,1.7621,68999998.0
2005-10-05 22:28:00,1.76209,1.7621,1.7618,1.76208,101400001.0
2005-10-05 22:29:00,1.76213,1.76232,1.76213,1.76222,316399997.0
2005-10-05 22:30:00,1.76223,1.7623,1.76208,1.76208,55000000.0
2005-10-05 22:31:00,1.76209,1.76229,1.76209,1.76229,75500001.0
2005-10-05 22:32:00,1.76232,1.76234,1.76218,1.76232,215500001.0
2005-10-05 22:33:00,1.76232,1.76243,1.76218,1.76241,95899999.0
2005-10-05 22:34:00,1.76236,1.76236,1.76204,1.76204,147899999.0
2005-10-05 22:35:00,1.7621,1.76229,1.7621,1.76227,62500000.0
2005-10-05 22:36:00,1.76227,1.76229,1.7621,1.7621,68999999.0
2005-10-05 22:37:00,1.76212,1.76212,1.76201,1.76201,131500002.0
2005-10-05 22:38:00,1.76187,1.76196,1.76175,1.76175,35400000.0
2005-10-05 22:39:00,1.76172,1.76187,1.76172,1.76187,38200000.0
2005-10-05 22:40:00,1.76197,1.76205,1.76183,1.76197,78400001.0
2005-10-05 22:41:00,1.76198,1.76203,1.76176,1.76203,108800002.0
2005-10-05 22:42:00,1.76205,1.76205,1.76195,1.76205,54100000.0
2005-10-05 22:43:00,1.76195,1.76195,1.76185,1.76187,84200001.0
2005-10-05 22:44:00,1.76191,1.7621,1.76191,1.7621,141000000.0
2005-10-05 22:45:00,1.76203,1.7621,1.76192,1.76205,89700000.0
2005-10-05 22:46:00,1.76208,1.7621,1.7618,1.7618,34600000.0
2005-10-05 22:47:00,1.76177,1.76183,1.76174,1.76181,99300002.0
2005-10-05 22:48:00,1.7618,1.76183,1.76178,1.76178,31099999.0
2005-10-05 22:49:00,1.7617,1.76181,1.76149,1.76181,68700000.0
2005-10-05 22:50:00,1.76193,1.76204,1.76188,1.762,21000000.0
2005-10-05 22:51:00,1.76193,1.762,1.76172,1.762,41300001.0
2005-10-05 22:52:00,1.76197,1.76197,1.76188,1.76192,58800001.0
2005-10-05 22:53:00,1.76196,1.76203,1.76161,1.76203,43600000.0
2005-10-05 22:54:00,1.7621,1.7621,1.76196,1.76196,60200000.0
2005-10-05 22:55:00,1.76201,1.76201,1.76196,1.76196,18900000.0
2005-10-05 22:56:00,1.76185,1.76185,1.7618,1.7618,39600000.0
2005-10-05 22:57:00,1.7618,1.7619,1.76175,1.76183,45100001.0
2005-10-05 22:58:00,1.76169,1.76188,1.76169,1.76178,187500000.0
2005-10-05 22:59:00,1.76152,1.76201,1.76145,1.76172,124999999.0
2005-10-05 23:00:00,1.76174,1.76174,1.76138,1.76161,54600000.0
2005-10-05 23:01:00,1.76172,1.76204,1.76172,1.762,57700000.0
2005-10-05 23:02:00,1.7619,1.76201,1.76174,1.76178,66400000.0
2005-10-05 23:03:00,1.76171,1.76202,1.76166,1.76174,125800000.0
2005-10-05 23:04:00,1.76177,1.7618,1.76165,1.76178,97799999.0
2005-10-05 23:05:00,1.76182,1.76191,1.76161,1.7618,64000000.0
2005-10-05 23:06:00,1.76171,1.76187,1.76165,1.7617,71900001.0
2005-10-05 23:07:00,1.7619,1.7619,1.76171,1.76174,85599999.0
2005-10-05 23:08:00,1.76174,1.76187,1.7616,1.7616,111800000.0
2005-10-05 23:09:00,1.76167,1.76202,1.76167,1.76182,28400000.0
2005-10-05 23:10:00,1.76186,1.76198,1.76186,1.76193,64700001.0
2005-10-05 23:11:00,1.76192,1.76202,1.76152,1.76153,37770000.0
2005-10-05 23:12:00,1.7616,1.76177,1.76151,1.76154,75800000.0
2005-10-05 23:13:00,1.76166,1.76205,1.76152,1.76205,73100000.0
2005-10-05 23:14:00,1.76187,1.762,1.76169,1.762,87300002.0
2005-10-05 23:15:00,1.76193,1.76193,1.76167,1.7618,49800000.0
2005-10-05 23:16:00,1.76185,1.762,1.76166,1.76166,73999999.0
2005-10-05 23:17:00,1.76189,1.76217,1.76179,1.76203,41800000.0
2005-10-05 23:18:00,1.76218,1.76231,1.76202,1.76219,77400000.0
2005-10-05 23:19:00,1.76232,1.76234,1.76187,1.76188,86100002.0
2005-10-05 23:20:00,1.76181,1.76199,1.7617,1.76197,120400000.0
2005-10-05 23:21:00,1.76173,1.76207,1.76173,1.76206,112799997.0
2005-10-05 23:22:00,1.76188,1.76212,1.76179,1.76199,85499999.0
2005-10-05 23:23:00,1.76181,1.7619,1.76169,1.76187,122199998.0
2005-10-05 23:24:00,1.76195,1.762,1.76176,1.76185,61700000.0
2005-10-05 23:25:00,1.76202,1.76209,1.76179,1.76184,112800004.0
2005-10-05 23:26:00,1.76185,1.76202,1.7617,1.76182,60800000.0
2005-10-05 23:27:00,1.7618,1.76188,1.7618,1.76188,29600000.0
2005-10-05 23:28:00,1.76173,1.76191,1.76165,1.76165,79899998.0
2005-10-05 23:29:00,1.76188,1.76192,1.76184,1.7619,95000001.0
2005-10-05 23:30:00,1.7618,1.7618,1.76168,1.76171,39099999.0
2005-10-05 23:31:00,1.76185,1.76195,1.76185,1.7619,62400000.0
2005-10-05 23:32:00,1.76193,1.762,1.76188,1.76198,81700001.0
2005-10-05 23:33:00,1.76207,1.76216,1.76203,1.76216,29300000.0
2005-10-05 23:34:00,1.76217,1.76233,1.76213,1.76213,53599999.0
2005-10-05 23:35:00,1.76216,1.76236,1.76216,1.76236,3700000.0
2005-10-05 23:36:00,1.76245,1.76245,1.76245,1.76245,12200000.0
2005-10-05 23:37:00,1.76238,1.76238,1.76232,1.76232,10100000.0
2005-10-05 23:38:00,1.76209,1.76223,1.76198,1.76204,59300000.0
2005-10-05 23:39:00,1.76242,1.76273,1.76242,1.76273,17100000.0
2005-10-05 23:40:00,1.76295,1.76295,1.7629,1.76295,10300000.0
2005-10-05 23:41:00,1.76288,1.76288,1.76288,1.76288,34799999.0
2005-10-05 23:42:00,1.76293,1.76311,1.76293,1.76311,29700001.0
2005-10-05 23:43:00,1.7631,1.76323,1.7631,1.76323,83199999.0
2005-10-05 23:44:00,1.7632,1.7632,1.7632,1.7632,18799999.0
2005-10-05 23:45:00,1.76325,1.76327,1.7631,1.76327,24100000.0
2005-10-05 23:46:00,1.76302,1.76302,1.76288,1.76288,5600000.0
2005-10-05 23:47:00,1.76325,1.76328,1.76289,1.76298,59900001.0
2005-10-05 23:48:00,1.7629,1.76319,1.76283,1.76295,71600000.0
2005-10-05 23:49:00,1.76325,1.76335,1.76282,1.76316,57800000.0
2005-10-05 23:50:00,1.76278,1.76373,1.76278,1.76373,55400000.0
2005-10-05 23:51:00,1.76392,1.76396,1.76392,1.76396,25200000.0
2005-10-05 23:52:00,1.76391,1.76392,1.76383,1.76388,59600000.0
2005-10-05 23:53:00,1.76391,1.76395,1.76379,1.76395,56400002.0
2005-10-05 23:54:00,1.76402,1.76418,1.76399,1.76403,106700000.0
2005-10-05 23:55:00,1.7641,1.76437,1.7641,1.76434,86500000.0
2005-10-05 23:56:00,1.76445,1.7646,1.76445,1.7646,13600000.0
2005-10-05 23:57:00,1.76465,1.76502,1.76462,1.76496,54099999.0
2005-10-05 23:58:00,1.76535,1.76651,1.76535,1.76642,69400002.0
2005-10-05 23:59:00,1.76678,1.76699,1.76664,1.7667,64200001.0
2005-10-06 00:00:00,1.7666,1.76678,1.76641,1.76641,74100001.0
2005-10-06 00:01:00,1.7664,1.7664,1.7664,1.7664,46299998.0
2005-10-06 00:02:00,1.76642,1.76644,1.76607,1.76607,33000000.0
2005-10-06 00:03:00,1.76596,1.76626,1.76581,1.76626,122900000.0
2005-10-06 00:04:00,1.7662,1.7662,1.76603,1.76618,24900000.0
2005-10-06 00:05:00,1.76632,1.76634,1.766,1.76614,58950001.0
2005-10-06 00:06:00,1.7662,1.76636,1.76605,1.76605,79600000.0
2005-10-06 00:07:00,1.76598,1.76614,1.76593,1.76614,33700000.0
2005-10-06 00:08:00,1.7663,1.7663,1.76567,1.76567,32900000.0
2005-10-06 00:09:00,1.76532,1.76532,1.76493,1.76493,78200000.0
2005-10-06 00:10:00,1.76495,1.76499,1.76482,1.76482,48500001.0
2005-10-06 00:11:00,1.76493,1.76493,1.76492,1.76492,20500000.0
2005-10-06 00:12:00,1.76487,1.76535,1.76487,1.76535,28100000.0
2005-10-06 00:13:00,1.76548,1.7657,1.76548,1.76567,63599999.0
2005-10-06 00:14:00,1.7657,1.7657,1.76565,1.7657,21400000.0
2005-10-06 00:15:00,1.7657,1.7657,1.7657,1.7657,18799999.0
2005-10-06 00:16:00,1.76578,1.76578,1.76563,1.76565,28900000.0
2005-10-06 00:17:00,1.76563,1.76563,1.76562,1.76562,16800000.0
2005-10-06 00:18:00,1.76555,1.76555,1.76555,1.76555,34799998.0
2005-10-06 00:19:00,1.76555,1.76555,1.76545,1.7655,43000000.0
2005-10-06 00:20:00,1.76548,1.76552,1.76548,1.76552,3500000.0
2005-10-06 00:21:00,1.7655,1.7655,1.7655,1.7655,5500000.0
2005-10-06 00:22:00,1.7655,1.76578,1.7655,1.76578,93599999.0
2005-10-06 00:23:00,1.76587,1.76587,1.7658,1.76585,16900000.0
2005-10-06 00:24:00,1.76578,1.76585,1.76578,1.76578,13400000.0
2005-10-06 00:25:00,1.76563,1.76571,1.76543,1.76543,71500002.0
2005-10-06 00:26:00,1.76574,1.76593,1.76574,1.76589,76200001.0
2005-10-06 00:27:00,1.76582,1.76595,1.76582,1.7659,63000001.0
2005-10-06 00:28:00,1.76593,1.76627,1.76586,1.76619,92999998.0
2005-10-06 00:29:00,1.7662,1.76663,1.7662,1.76647,56700000.0
2005-10-06 00:30:00,1.7665,1.76657,1.7665,1.76652,57600000.0
2005-10-06 00:31:00,1.76652,1.76658,1.76635,1.76638,25000000.0
2005-10-06 00:32:00,1.76642,1.76648,1.76629,1.76639,169499998.0
2005-10-06 00:33:00,1.7667,1.7673,1.7667,1.76727,78500001.0
2005-10-06 00:34:00,1.76702,1.76702,1.76685,1.76685,6400000.0
2005-10-06 00:35:00,1.7667,1.7669,1.7667,1.7669,91699999.0
2005-10-06 00:36:00,1.76688,1.76704,1.76688,1.76704,66499998.0
2005-10-06 00:37:00,1.76688,1.76712,1.76678,1.76708,86199999.0
2005-10-06 00:38:00,1.76703,1.76703,1.76699,1.76699,5600000.0
2005-10-06 00:39:00,1.76706,1.76721,1.76706,1.76721,5800000.0
2005-10-06 00:40:00,1.7673,1.7674,1.7673,1.76736,61199999.0
2005-10-06 00:41:00,1.76737,1.7674,1.76725,1.76734,116800000.0
2005-10-06 00:42:00,1.76723,1.76724,1.76705,1.76724,91800001.0
2005-10-06 00:43:00,1.76721,1.76721,1.76704,1.76704,18100000.0
2005-10-06 00:44:00,1.7671,1.76727,1.7671,1.76719,47700000.0
2005-10-06 00:45:00,1.76722,1.76732,1.76721,1.76727,19700000.0
2005-10-06 00:46:00,1.76718,1.76733,1.76715,1.76731,187399998.0
2005-10-06 00:47:00,1.76727,1.7673,1.76721,1.76724,42100000.0
2005-10-06 00:48:00,1.76715,1.76715,1.76695,1.76697,53600000.0
2005-10-06 00:49:00,1.76693,1.76702,1.76693,1.76702,29400000.0
2005-10-06 00:50:00,1.76694,1.76694,1.76681,1.76681,18700000.0
2005-10-06 00:51:00,1.76696,1.76704,1.76696,1.76704,4300000.0
2005-10-06 00:52:00,1.76705,1.76705,1.76682,1.76684,56000000.0
2005-10-06 00:53:00,1.76678,1.76691,1.76678,1.76691,47700000.0
2005-10-06 00:54:00,1.76698,1.76713,1.76697,1.76711,67600000.0
2005-10-06 00:55:00,1.76715,1.76745,1.76715,1.76742,45800000.0
2005-10-06 00:56:00,1.76762,1.76778,1.76762,1.76778,6200000.0
2005-10-06 00:57:00,1.76802,1.76818,1.76797,1.76797,71799999.0
2005-10-06 00:58:00,1.76794,1.76859,1.76792,1.76851,57600001.0
2005-10-06 00:59:00,1.76843,1.76843,1.76794,1.76802,93499999.0
2005-10-06 01:00:00,1.76802,1.76819,1.76785,1.76819,51600000.0
2005-10-06 01:01:00,1.76815,1.76829,1.76811,1.76815,52600000.0
2005-10-06 01:02:00,1.76805,1.76829,1.76805,1.76817,7500000.0
2005-10-06 01:03:00,1.76825,1.76825,1.76815,1.76825,49700000.0
2005-10-06 01:04:00,1.76825,1.76842,1.76825,1.76836,26100000.0
2005-10-06 01:05:00,1.76849,1.76864,1.76843,1.76859,56300000.0
2005-10-06 01:06:00,1.76862,1.76862,1.76836,1.7684,61899999.0
2005-10-06 01:07:00,1.76836,1.76837,1.76821,1.76821,54699999.0
2005-10-06 01:08:00,1.76827,1.7684,1.76827,1.76837,65100001.0
2005-10-06 01:09:00,1.76821,1.76821,1.76792,1.76798,73900001.0
2005-10-06 01:10:00,1.76802,1.76813,1.76802,1.76813,54000000.0
2005-10-06 01:11:00,1.76822,1.76822,1.76812,1.76821,40200001.0
2005-10-06 01:12:00,1.76817,1.76825,1.76817,1.7682,27700000.0
2005-10-06 01:13:00,1.76829,1.76894,1.76829,1.76888,104499999.0
2005-10-06 01:14:00,1.76907,1.76929,1.76907,1.76921,83499998.0
2005-10-06 01:15:00,1.76904,1.76904,1.76882,1.76895,83599999.0
2005-10-06 01:16:00,1.76853,1.76889,1.76851,1.76864,105269999.0
2005-10-06 01:17:00,1.76853,1.76853,1.76835,1.76841,88600001.0
2005-10-06 01:18:00,1.76839,1.76839,1.768,1.768,41000000.0
2005-10-06 01:19:00,1.76784,1.76784,1.76752,1.76758,90746994.0
2005-10-06 01:20:00,1.76753,1.76753,1.76752,1.76752,7100000.0
2005-10-06 01:21:00,1.76735,1.7674,1.76735,1.7674,9200000.0
2005-10-06 01:22:00,1.76725,1.76727,1.76725,1.76727,4700000.0
2005-10-06 01:23:00,1.76713,1.76713,1.76697,1.76698,39600000.0
2005-10-06 01:24:00,1.76701,1.7671,1.76701,1.7671,44900002.0
2005-10-06 01:25:00,1.76707,1.76707,1.76683,1.76683,56099999.0
2005-10-06 01:26:00,1.76667,1.76667,1.76636,1.76647,65900002.0
2005-10-06 01:27:00,1.76652,1.76663,1.76652,1.7666,44100000.0
2005-10-06 01:28:00,1.7665,1.76655,1.7664,1.7664,43400000.0
2005-10-06 01:29:00,1.76653,1.76653,1.7664,1.7664,86300002.0
2005-10-06 01:30:00,1.76645,1.76645,1.76635,1.76635,35800000.0
2005-10-06 01:31:00,1.76637,1.76637,1.76627,1.76628,60500001.0
2005-10-06 01:32:00,1.76631,1.76641,1.76631,1.76641,5400000.0
2005-10-06 01:33:00,1.76645,1.76648,1.76638,1.76645,25300000.0
2005-10-06 01:34:00,1.76642,1.76642,1.76624,1.76631,59800001.0
2005-10-06 01:35:00,1.76618,1.76618,1.76612,1.76612,19200000.0
2005-10-06 01:36:00,1.76613,1.76613,1.76604,1.76607,39300000.0
2005-10-06 01:37:00,1.76623,1.76646,1.76618,1.76633,48200000.0
2005-10-06 01:38:00,1.76657,1.76673,1.76645,1.7665,97900001.0
2005-10-06 01:39:00,1.76675,1.76689,1.76675,1.76689,66700001.0
2005-10-06 01:40:00,1.7668,1.76706,1.76671,1.76706,32000000.0
2005-10-06 01:41:00,1.76712,1.76712,1.76692,1.76701,118600001.0
2005-10-06 01:42:00,1.767,1.76705,1.76695,1.767,53000000.0
2005-10-06 01:43:00,1.76695,1.76704,1.76694,1.76704,56900000.0
2005-10-06 01:44:00,1.76709,1.76746,1.76709,1.76733,54900000.0
2005-10-06 01:45:00,1.76728,1.76728,1.76714,1.76716,41699999.0
2005-10-06 01:46:00,1.76722,1.76728,1.76722,1.76728,62000000.0
2005-10-06 01:47:00,1.76732,1.7674,1.76723,1.76723,43600000.0
2005-10-06 01:48:00,1.76735,1.76761,1.76735,1.76746,48200000.0
2005-10-06 01:49:00,1.76738,1.76753,1.76738,1.76753,7500000.0
2005-10-06 01:50:00,1.7675,1.7675,1.7673,1.7673,23399999.0
2005-10-06 01:51:00,1.76729,1.76762,1.76729,1.76745,64800000.0
2005-10-06 01:52:00,1.76739,1.76741,1.76732,1.76732,61800000.0
2005-10-06 01:53:00,1.76737,1.76739,1.76724,1.76733,56400000.0
2005-10-06 01:54:00,1.76738,1.76743,1.76735,1.76735,33400000.0
2005-10-06 01:55:00,1.76736,1.76744,1.76734,1.7674,104500001.0
2005-10-06 01:56:00,1.76737,1.76742,1.76718,1.76734,53000000.0
2005-10-06 01:57:00,1.7674,1.7674,1.76737,1.7674,60500001.0
2005-10-06 01:58:00,1.76738,1.76757,1.76728,1.76751,38400000.0
2005-10-06 01:59:00,1.76748,1.76765,1.76745,1.76758,74700001.0
2005-10-06 02:00:00,1.76767,1.76771,1.76766,1.76767,48000000.0
2005-10-06 02:01:00,1.76753,1.76795,1.76745,1.76795,52299999.0
2005-10-06 02:02:00,1.76837,1.76936,1.76837,1.76928,75600000.0
2005-10-06 02:03:00,1.7697,1.76982,1.76942,1.76942,140999997.0
2005-10-06 02:04:00,1.7692,1.7692,1.76897,1.76897,35600000.0
2005-10-06 02:05:00,1.76862,1.76862,1.76803,1.76828,11600000.0
2005-10-06 02:06:00,1.76827,1.76854,1.7682,1.76833,67200000.0
2005-10-06 02:07:00,1.76815,1.76865,1.76815,1.76865,81900000.0
2005-10-06 02:08:00,1.76865,1.76865,1.76774,1.76774,82200001.0
2005-10-06 02:09:00,1.76792,1.76867,1.76792,1.76851,71100000.0
2005-10-06 02:10:00,1.76844,1.76844,1.76802,1.76816,78699999.0
2005-10-06 02:11:00,1.76842,1.76887,1.76842,1.76862,112800003.0
2005-10-06 02:12:00,1.76834,1.76845,1.7682,1.76841,81999999.0
2005-10-06 02:13:00,1.76855,1.7692,1.76855,1.76912,98999999.0
2005-10-06 02:14:00,1.76918,1.76986,1.76906,1.76977,93699999.0
2005-10-06 02:15:00,1.76997,1.77074,1.76997,1.7706,94000000.0
2005-10-06 02:16:00,1.77059,1.77065,1.77059,1.77062,35400000.0
2005-10-06 02:17:00,1.77065,1.77065,1.7706,1.7706,38300000.0
2005-10-06 02:18:00,1.77055,1.77074,1.77045,1.7706,92500002.0
2005-10-06 02:19:00,1.77045,1.77075,1.77038,1.77075,59400001.0
2005-10-06 02:20:00,1.77083,1.77146,1.77078,1.77143,87700000.0
2005-10-06 02:21:00,1.77125,1.77125,1.77091,1.77095,39949999.0
2005-10-06 02:22:00,1.77087,1.77116,1.77087,1.77105,101400000.0
2005-10-06 02:23:00,1.77114,1.77136,1.77114,1.77136,29900000.0
2005-10-06 02:24:00,1.77144,1.77157,1.77144,1.77157,26200000.0
2005-10-06 02:25:00,1.77168,1.77234,1.77168,1.77234,41700000.0
2005-10-06 02:26:00,1.77245,1.77311,1.77229,1.77302,67800000.0
2005-10-06 02:27:00,1.773,1.77308,1.77266,1.77287,87000000.0
2005-10-06 02:28:00,1.77286,1.77316,1.77286,1.7731,84599999.0
2005-10-06 02:29:00,1.77325,1.77334,1.77303,1.77308,32000000.0
2005-10-06 02:30:00,1.77304,1.77315,1.77297,1.77297,48000001.0
2005-10-06 02:31:00,1.77308,1.77353,1.77308,1.77353,55800000.0
2005-10-06 02:32:00,1.77383,1.77416,1.7738,1.77416,28300000.0
2005-10-06 02:33:00,1.77437,1.77493,1.77437,1.77493,69500000.0
2005-10-06 02:34:00,1.77515,1.77553,1.77515,1.77546,77399998.0
2005-10-06 02:35:00,1.77513,1.77513,1.77466,1.77466,69300000.0
2005-10-06 02:36:00,1.77422,1.77453,1.774,1.77417,111799999.0
2005-10-06 02:37:00,1.7738,1.7738,1.77265,1.77305,49700000.0
2005-10-06 02:38:00,1.77312,1.77325,1.77302,1.77302,52299998.0
2005-10-06 02:39:00,1.7728,1.7728,1.77204,1.77252,69800000.0
2005-10-06 02:40:00,1.77272,1.7729,1.7725,1.77259,50200000.0
2005-10-06 02:41:00,1.77244,1.7725,1.77233,1.77236,48700000.0
2005-10-06 02:42:00,1.77215,1.77239,1.77204,1.77239,71299999.0
2005-10-06 02:43:00,1.77238,1.77265,1.77238,1.77265,92800002.0
2005-10-06 02:44:00,1.77254,1.77272,1.77253,1.77272,67799999.0
2005-10-06 02:45:00,1.77262,1.77262,1.77204,1.77214,114299997.0
2005-10-06 02:46:00,1.77206,1.77222,1.77198,1.77222,65099999.0
2005-10-06 02:47:00,1.77238,1.77239,1.77238,1.77238,29699999.0
2005-10-06 02:48:00,1.77241,1.77241,1.77227,1.77227,34400000.0
2005-10-06 02:49:00,1.77224,1.77238,1.77224,1.77236,41500000.0
2005-10-06 02:50:00,1.77247,1.77267,1.77247,1.7725,84699999.0
2005-10-06 02:51:00,1.77262,1.77306,1.77262,1.77305,188099996.0
2005-10-06 02:52:00,1.77298,1.77322,1.7729,1.77322,32900000.0
2005-10-06 02:53:00,1.77323,1.77333,1.77311,1.77322,123399997.0
2005-10-06 02:54:00,1.77314,1.77314,1.77306,1.77307,65299999.0
2005-10-06 02:55:00,1.77308,1.77337,1.77308,1.77315,41800000.0
2005-10-06 02:56:00,1.77332,1.77332,1.77303,1.77317,131499998.0
2005-10-06 02:57:00,1.77343,1.77448,1.77343,1.77438,51450000.0
2005-10-06 02:58:00,1.7743,1.7743,1.77392,1.77396,59500000.0
2005-10-06 02:59:00,1.77405,1.77438,1.77405,1.77416,93700000.0
2005-10-06 03:00:00,1.77417,1.7743,1.77404,1.77404,49500000.0
2005-10-06 03:01:00,1.774,1.77465,1.774,1.77461,90599999.0
2005-10-06 03:02:00,1.77443,1.77443,1.77427,1.77427,67000000.0
2005-10-06 03:03:00,1.77433,1.77435,1.77402,1.77402,46399999.0
2005-10-06 03:04:00,1.77405,1.77418,1.77405,1.77408,42600000.0
2005-10-06 03:05:00,1.77397,1.77402,1.77393,1.77393,24000000.0
2005-10-06 03:06:00,1.77383,1.77417,1.77379,1.77388,101600000.0
2005-10-06 03:07:00,1.77377,1.77377,1.77342,1.77362,79500001.0
2005-10-06 03:08:00,1.77346,1.77346,1.77334,1.77334,17400000.0
2005-10-06 03:09:00,1.77333,1.77369,1.77333,1.77358,48400000.0
2005-10-06 03:10:00,1.77362,1.77375,1.77355,1.77355,35300000.0
2005-10-06 03:11:00,1.77362,1.77363,1.77362,1.77363,8900000.0
2005-10-06 03:12:00,1.77376,1.77376,1.77359,1.7737,30800000.0
2005-10-06 03:13:00,1.77374,1.77374,1.77358,1.77367,28900000.0
2005-10-06 03:14:00,1.77353,1.77353,1.77321,1.77344,79099999.0
2005-10-06 03:15:00,1.7737,1.7737,1.77347,1.7735,71100000.0
2005-10-06 03:16:00,1.77355,1.77355,1.7735,1.77355,25300000.0
2005-10-06 03:17:00,1.77349,1.7735,1.77346,1.77348,80700000.0
2005-10-06 03:18:00,1.77345,1.77358,1.77345,1.77353,25699999.0
2005-10-06 03:19:00,1.77347,1.77357,1.77335,1.77335,72300001.0
2005-10-06 03:20:00,1.77345,1.77345,1.7734,1.7734,11500000.0
2005-10-06 03:21:00,1.77322,1.77322,1.77264,1.77277,104600000.0
2005-10-06 03:22:00,1.7727,1.7727,1.77225,1.77225,34799999.0
2005-10-06 03:23:00,1.77227,1.77241,1.77224,1.77231,47700000.0
2005-10-06 03:24:00,1.77238,1.77238,1.77219,1.77225,82500000.0
2005-10-06 03:25:00,1.77226,1.77227,1.77212,1.77212,32100000.0
2005-10-06 03:26:00,1.77208,1.77222,1.77208,1.77222,76100001.0
2005-10-06 03:27:00,1.7722,1.7722,1.7722,1.7722,7000000.0
2005-10-06 03:28:00,1.77225,1.77225,1.77218,1.77218,25099999.0
2005-10-06 03:29:00,1.77222,1.77239,1.77222,1.77232,48700000.0
2005-10-06 03:30:00,1.77232,1.7724,1.77227,1.77229,91100000.0
2005-10-06 03:31:00,1.77229,1.77247,1.77229,1.77241,37400000.0
2005-10-06 03:32:00,1.77239,1.77239,1.77215,1.77233,70100000.0
2005-10-06 03:33:00,1.7723,1.7724,1.7723,1.7723,37400001.0
2005-10-06 03:34:00,1.77228,1.77238,1.77228,1.77233,81100002.0
2005-10-06 03:35:00,1.77238,1.7724,1.77228,1.77236,63599999.0
2005-10-06 03:36:00,1.77239,1.77244,1.77218,1.77227,56300000.0
2005-10-06 03:37:00,1.77232,1.77234,1.7722,1.7722,76800000.0
2005-10-06 03:38:00,1.77218,1.77224,1.77213,1.77213,35400000.0
2005-10-06 03:39:00,1.7722,1.77225,1.7722,1.7722,47400001.0
2005-10-06 03:40:00,1.77224,1.77224,1.77212,1.77217,56900001.0
2005-10-06 03:41:00,1.772,1.772,1.77164,1.77166,62699999.0
2005-10-06 03:42:00,1.77168,1.77208,1.77168,1.77206,62399999.0
2005-10-06 03:43:00,1.77213,1.77213,1.77201,1.77201,56500000.0
2005-10-06 03:44:00,1.77198,1.77203,1.77192,1.77203,27800000.0
2005-10-06 03:45:00,1.772,1.7721,1.772,1.77207,61700000.0
2005-10-06 03:46:00,1.77201,1.77216,1.77201,1.77206,29500000.0
2005-10-06 03:47:00,1.77208,1.77212,1.77202,1.77212,56400000.0
2005-10-06 03:48:00,1.772,1.77212,1.77196,1.77212,39600000.0
2005-10-06 03:49:00,1.77208,1.77208,1.77193,1.77199,34700000.0
2005-10-06 03:50:00,1.7719,1.7719,1.77188,1.77188,16300000.0
2005-10-06 03:51:00,1.77194,1.77206,1.77194,1.77206,85449998.0
2005-10-06 03:52:00,1.77215,1.77215,1.7721,1.77215,35199999.0
2005-10-06 03:53:00,1.77211,1.77227,1.77182,1.77182,108200002.0
2005-10-06 03:54:00,1.77168,1.77175,1.77155,1.7716,82300000.0
2005-10-06 03:55:00,1.77161,1.77176,1.77156,1.77168,62600000.0
2005-10-06 03:56:00,1.77178,1.77188,1.77171,1.77178,100599998.0
2005-10-06 03:57:00,1.77177,1.77189,1.77177,1.77189,68800000.0
2005-10-06 03:58:00,1.77188,1.77192,1.77177,1.77177,48800001.0
2005-10-06 03:59:00,1.7717,1.77185,1.7717,1.77185,49100002.0
2005-10-06 04:00:00,1.77207,1.77223,1.77207,1.77223,4000000.0
2005-10-06 04:01:00,1.77235,1.77235,1.77227,1.77227,24300000.0
2005-10-06 04:02:00,1.77218,1.77218,1.77212,1.77212,20500000.0
2005-10-06 04:03:00,1.77204,1.77215,1.77204,1.77209,44200000.0
2005-10-06 04:04:00,1.77203,1.77207,1.772,1.77207,63700003.0
2005-10-06 04:05:00,1.77215,1.77228,1.77215,1.77217,70499998.0
2005-10-06 04:06:00,1.77215,1.77225,1.77215,1.7722,87599999.0
2005-10-06 04:07:00,1.77218,1.77226,1.77211,1.77211,73600000.0
2005-10-06 04:08:00,1.77223,1.77223,1.7721,1.77217,70900001.0
2005-10-06 04:09:00,1.7722,1.77225,1.7722,1.7722,53099999.0
2005-10-06 04:10:00,1.77215,1.7722,1.77215,1.7722,1000000.0
2005-10-06 04:11:00,1.77228,1.7724,1.77227,1.77238,46900001.0
2005-10-06 04:12:00,1.77243,1.77243,1.77231,1.77231,10300000.0
2005-10-06 04:13:00,1.77232,1.77232,1.77215,1.77215,97999999.0
2005-10-06 04:14:00,1.77218,1.77221,1.77208,1.77208,72799999.0
2005-10-06 04:15:00,1.77224,1.7725,1.77224,1.7725,40800000.0
2005-10-06 04:16:00,1.7725,1.77255,1.7725,1.7725,116699999.0
2005-10-06 04:17:00,1.77248,1.7725,1.77248,1.7725,15800000.0
2005-10-06 04:18:00,1.77252,1.77252,1.77247,1.77247,19300000.0
2005-10-06 04:19:00,1.77251,1.77251,1.77249,1.77249,4100000.0
2005-10-06 04:20:00,1.77245,1.77255,1.77243,1.77243,38200000.0
2005-10-06 04:21:00,1.77248,1.77253,1.77247,1.77247,49900000.0
2005-10-06 04:22:00,1.77237,1.77246,1.77234,1.77238,64300000.0
2005-10-06 04:23:00,1.77237,1.77239,1.77228,1.7723,68600001.0
2005-10-06 04:24:00,1.7722,1.77225,1.7722,1.7722,95099999.0
2005-10-06 04:25:00,1.7722,1.7722,1.7722,1.7722,19200000.0
2005-10-06 04:26:00,1.77232,1.77253,1.7723,1.77253,20400000.0
2005-10-06 04:27:00,1.7726,1.7726,1.77244,1.77253,69199998.0
2005-10-06 04:28:00,1.77252,1.77281,1.77252,1.77261,102900001.0
2005-10-06 04:29:00,1.77255,1.7726,1.77228,1.77229,60200000.0
2005-10-06 04:30:00,1.77224,1.77246,1.77224,1.77234,84000000.0
2005-10-06 04:31:00,1.7724,1.77252,1.7724,1.77242,55200001.0
2005-10-06 04:32:00,1.77251,1.77269,1.77251,1.77263,87400002.0
2005-10-06 04:33:00,1.77237,1.77262,1.77237,1.77255,54100000.0
2005-10-06 04:34:00,1.77256,1.77267,1.77256,1.77263,101700000.0
2005-10-06 04:35:00,1.77254,1.77262,1.77254,1.77257,41500000.0
2005-10-06 04:36:00,1.77246,1.77248,1.77237,1.77245,32900000.0
2005-10-06 04:37:00,1.77247,1.77256,1.77244,1.7725,67899998.0
2005-10-06 04:38:00,1.7725,1.77255,1.7725,1.77255,35700000.0
2005-10-06 04:39:00,1.77259,1.77259,1.77256,1.77256,15600000.0
2005-10-06 04:40:00,1.77269,1.77292,1.77269,1.77284,40799999.0
2005-10-06 04:41:00,1.77292,1.77308,1.77292,1.77302,50100001.0
2005-10-06 04:42:00,1.77303,1.7731,1.77303,1.77305,47300000.0
2005-10-06 04:43:00,1.77305,1.77326,1.77305,1.77325,69900001.0
2005-10-06 04:44:00,1.77318,1.77322,1.77305,1.77305,46900001.0
2005-10-06 04:45:00,1.77308,1.77308,1.77285,1.77288,53999999.0
2005-10-06 04:46:00,1.7729,1.7729,1.77279,1.77287,56700000.0
2005-10-06 04:47:00,1.77288,1.77295,1.77288,1.7729,105800003.0
2005-10-06 04:48:00,1.77297,1.773,1.77278,1.77278,46199999.0
2005-10-06 04:49:00,1.77268,1.77275,1.77268,1.77275,12600000.0
2005-10-06 04:50:00,1.77272,1.77272,1.77257,1.77257,29200000.0
2005-10-06 04:51:00,1.77263,1.77277,1.77263,1.7727,12400000.0
2005-10-06 04:52:00,1.77277,1.77285,1.77275,1.77276,52600000.0
2005-10-06 04:53:00,1.7727,1.77288,1.7727,1.77282,58200001.0
2005-10-06 04:54:00,1.77283,1.77283,1.77271,1.77278,59800001.0
2005-10-06 04:55:00,1.77275,1.77292,1.77275,1.77292,46699999.0
2005-10-06 04:56:00,1.77294,1.77298,1.77294,1.77295,33800000.0
2005-10-06 04:57:00,1.77303,1.77313,1.77301,1.77313,47400000.0
2005-10-06 04:58:00,1.77312,1.77312,1.7729,1.77292,29600000.0
2005-10-06 04:59:00,1.77297,1.77308,1.77297,1.77308,18200000.0
2005-10-06 05:00:00,1.7732,1.77329,1.77316,1.77322,48200000.0
2005-10-06 05:01:00,1.77323,1.77323,1.77307,1.77321,88800001.0
2005-10-06 05:02:00,1.7731,1.77337,1.7731,1.77317,28400000.0
2005-10-06 05:03:00,1.77315,1.77315,1.77307,1.77314,26000000.0
2005-10-06 05:04:00,1.7731,1.7731,1.7731,1.7731,6600000.0
2005-10-06 05:05:00,1.77311,1.77311,1.77309,1.77309,7100000.0
2005-10-06 05:06:00,1.77297,1.77305,1.77297,1.773,6200000.0
2005-10-06 05:07:00,1.77303,1.77311,1.77298,1.77309,19600000.0
2005-10-06 05:08:00,1.7731,1.7731,1.7731,1.7731,30399999.0
2005-10-06 05:09:00,1.77313,1.77315,1.7731,1.7731,55700000.0
2005-10-06 05:10:00,1.77312,1.77312,1.77304,1.77308,4100000.0
2005-10-06 05:11:00,1.773,1.773,1.773,1.773,6900000.0
2005-10-06 05:12:00,1.77302,1.77302,1.77292,1.77302,61700000.0
2005-10-06 05:13:00,1.77298,1.77308,1.77297,1.77308,71100000.0
2005-10-06 05:14:00,1.77306,1.77322,1.77289,1.77322,139300000.0
2005-10-06 05:15:00,1.77328,1.77328,1.77316,1.7732,48400000.0
2005-10-06 05:16:00,1.77302,1.7731,1.77287,1.77302,51000000.0
2005-10-06 05:17:00,1.77314,1.77322,1.77305,1.77321,57900001.0
2005-10-06 05:18:00,1.77324,1.77333,1.77316,1.77333,40800000.0
2005-10-06 05:19:00,1.77332,1.77339,1.77326,1.7733,68800000.0
2005-10-06 05:20:00,1.77324,1.77329,1.77321,1.77321,32600000.0
2005-10-06 05:21:00,1.77317,1.77322,1.77313,1.77313,70800000.0
2005-10-06 05:22:00,1.77318,1.77322,1.7731,1.7731,44600000.0
2005-10-06 05:23:00,1.77316,1.77316,1.77316,1.77316,21700000.0
2005-10-06 05:24:00,1.77309,1.77315,1.77299,1.77315,50300001.0
2005-10-06 05:25:00,1.77313,1.77313,1.77298,1.77305,34200000.0
2005-10-06 05:26:00,1.77315,1.77322,1.77304,1.77306,66700000.0
2005-10-06 05:27:00,1.77301,1.77311,1.77301,1.77302,76400000.0
2005-10-06 05:28:00,1.77302,1.77302,1.77272,1.77272,49700000.0
2005-10-06 05:29:00,1.77273,1.77288,1.77273,1.77288,36500000.0
2005-10-06 05:30:00,1.7729,1.77295,1.7729,1.77295,58200001.0
2005-10-06 05:31:00,1.7729,1.7729,1.77285,1.77285,20500000.0
2005-10-06 05:32:00,1.77289,1.77289,1.77283,1.77283,29700000.0
2005-10-06 05:33:00,1.77284,1.77288,1.77279,1.77288,53799999.0
2005-10-06 05:34:00,1.77293,1.77294,1.77262,1.77287,60500000.0
2005-10-06 05:35:00,1.77284,1.77291,1.77284,1.77291,22600000.0
2005-10-06 05:36:00,1.7729,1.77295,1.7729,1.77295,33000000.0
2005-10-06 05:37:00,1.77286,1.77288,1.77278,1.77278,29700001.0
2005-10-06 05:38:00,1.77289,1.77289,1.77259,1.77259,34000000.0
2005-10-06 05:39:00,1.77264,1.77275,1.77242,1.77242,68300000.0
2005-10-06 05:40:00,1.77236,1.7724,1.77213,1.77227,95900000.0
2005-10-06 05:41:00,1.77224,1.77224,1.77217,1.77222,51700000.0
2005-10-06 05:42:00,1.77239,1.77251,1.7722,1.77225,50200000.0
2005-10-06 05:43:00,1.77224,1.77257,1.77224,1.77253,42999999.0
2005-10-06 05:44:00,1.77252,1.77252,1.7723,1.7723,31900000.0
2005-10-06 05:45:00,1.77236,1.77236,1.77234,1.77234,31199999.0
2005-10-06 05:46:00,1.77233,1.77236,1.77226,1.77236,63000000.0
2005-10-06 05:47:00,1.7724,1.77245,1.7724,1.77245,41900001.0
2005-10-06 05:48:00,1.77245,1.77245,1.7724,1.77245,133400002.0
2005-10-06 05:49:00,1.77232,1.7724,1.77232,1.7724,69399998.0
2005-10-06 05:50:00,1.77247,1.77253,1.7724,1.77247,40200001.0
2005-10-06 05:51:00,1.77235,1.77236,1.77225,1.77234,66200001.0
2005-10-06 05:52:00,1.77225,1.77238,1.77225,1.77238,17600000.0
2005-10-06 05:53:00,1.77233,1.77233,1.77219,1.77231,79599999.0
2005-10-06 05:54:00,1.77234,1.77234,1.77215,1.77227,99300001.0
2005-10-06 05:55:00,1.77218,1.77223,1.77216,1.77218,36300000.0
2005-10-06 05:56:00,1.77215,1.77231,1.77215,1.77223,50099999.0
2005-10-06 05:57:00,1.77225,1.77225,1.7722,1.77225,25500000.0
2005-10-06 05:58:00,1.7722,1.77225,1.77205,1.77225,87800001.0
2005-10-06 05:59:00,1.77226,1.77234,1.7722,1.7723,72300000.0
2005-10-06 06:00:00,1.77235,1.77235,1.77225,1.77227,75900001.0
2005-10-06 06:01:00,1.77238,1.77238,1.7723,1.7723,21900000.0
2005-10-06 06:02:00,1.77235,1.77245,1.77235,1.77245,49399999.0
2005-10-06 06:03:00,1.77259,1.77264,1.77251,1.77264,42600000.0
2005-10-06 06:04:00,1.77256,1.77261,1.77256,1.77258,25000000.0
2005-10-06 06:05:00,1.7725,1.77255,1.77248,1.7725,60499999.0
2005-10-06 06:06:00,1.7724,1.7724,1.7721,1.77234,70500001.0
2005-10-06 06:07:00,1.77247,1.77253,1.77241,1.77242,72300001.0
2005-10-06 06:08:00,1.77242,1.77248,1.7724,1.77247,37800000.0
2005-10-06 06:09:00,1.77243,1.77251,1.77243,1.77249,84500000.0
2005-10-06 06:10:00,1.77247,1.77252,1.77238,1.77252,24500000.0
2005-10-06 06:11:00,1.77253,1.77253,1.77241,1.77241,88500000.0
2005-10-06 06:12:00,1.77242,1.77242,1.7723,1.77231,16400000.0
2005-10-06 06:13:00,1.77232,1.77245,1.77232,1.77245,32300000.0
2005-10-06 06:14:00,1.77248,1.77248,1.77248,1.77248,2600000.0
2005-10-06 06:15:00,1.77255,1.77255,1.77243,1.77255,50400000.0
2005-10-06 06:16:00,1.77252,1.77274,1.77252,1.77264,61700000.0
2005-10-06 06:17:00,1.77273,1.77288,1.77273,1.7728,65500000.0
2005-10-06 06:18:00,1.77276,1.77276,1.77266,1.77269,26200000.0
2005-10-06 06:19:00,1.77258,1.77258,1.77258,1.77258,19500000.0
2005-10-06 06:20:00,1.77263,1.77274,1.77263,1.77269,116700003.0
2005-10-06 06:21:00,1.77272,1.77287,1.77272,1.77287,64499999.0
2005-10-06 06:22:00,1.77289,1.77311,1.77289,1.77311,94199998.0
2005-10-06 06:23:00,1.77325,1.77326,1.77309,1.77321,91800000.0
2005-10-06 06:24:00,1.77335,1.77335,1.77328,1.77332,129900002.0
2005-10-06 06:25:00,1.77338,1.77338,1.77325,1.77328,13300000.0
2005-10-06 06:26:00,1.77327,1.77335,1.77327,1.77335,36299999.0
2005-10-06 06:27:00,1.77328,1.7733,1.77315,1.77322,39400000.0
2005-10-06 06:28:00,1.77316,1.77329,1.77316,1.77328,55800000.0
2005-10-06 06:29:00,1.7734,1.7735,1.7734,1.77347,51300000.0
2005-10-06 06:30:00,1.7734,1.77345,1.77335,1.77345,76500000.0
2005-10-06 06:31:00,1.77337,1.77341,1.77332,1.77332,37100000.0
2005-10-06 06:32:00,1.77332,1.77339,1.7733,1.77339,62900000.0
2005-10-06 06:33:00,1.77337,1.77344,1.77329,1.7734,118499999.0
2005-10-06 06:34:00,1.77335,1.77348,1.77335,1.77337,53300000.0
2005-10-06 06:35:00,1.7733,1.77347,1.77328,1.77341,88200001.0
2005-10-06 06:36:00,1.77354,1.77377,1.77352,1.77353,79400001.0
2005-10-06 06:37:00,1.77352,1.77371,1.77352,1.77362,81400001.0
2005-10-06 06:38:00,1.77358,1.77375,1.77343,1.77344,138699999.0
2005-10-06 06:39:00,1.77343,1.77355,1.77336,1.7734,78399999.0
2005-10-06 06:40:00,1.77355,1.77391,1.77355,1.77385,43900001.0
2005-10-06 06:41:00,1.77393,1.77393,1.77377,1.77377,101099999.0
2005-10-06 06:42:00,1.7738,1.77387,1.77374,1.77374,51900000.0
2005-10-06 06:43:00,1.77373,1.77396,1.77367,1.77389,80650001.0
2005-10-06 06:44:00,1.77388,1.774,1.77387,1.77395,89699998.0
2005-10-06 06:45:00,1.77396,1.77427,1.77396,1.77423,62600002.0
2005-10-06 06:46:00,1.77445,1.77466,1.7742,1.77456,55600000.0
2005-10-06 06:47:00,1.77456,1.77462,1.77451,1.77456,116400002.0
2005-10-06 06:48:00,1.77467,1.77488,1.77467,1.77486,37900000.0
2005-10-06 06:49:00,1.77487,1.77493,1.77481,1.77487,27200000.0
2005-10-06 06:50:00,1.77471,1.77471,1.77462,1.77462,36500000.0
2005-10-06 06:51:00,1.77452,1.77463,1.77427,1.77427,45600000.0
2005-10-06 06:52:00,1.7743,1.77431,1.77388,1.77422,54999999.0
2005-10-06 06:53:00,1.77427,1.77431,1.7742,1.7742,55499999.0
2005-10-06 06:54:00,1.77427,1.77433,1.77423,1.77433,43500000.0
2005-10-06 06:55:00,1.77425,1.77428,1.77416,1.77416,78699999.0
2005-10-06 06:56:00,1.7739,1.7739,1.77368,1.77374,57200000.0
2005-10-06 06:57:00,1.77386,1.774,1.77368,1.774,77999998.0
2005-10-06 06:58:00,1.77405,1.77411,1.77383,1.774,86200000.0
2005-10-06 06:59:00,1.774,1.77402,1.7739,1.7739,49500002.0
2005-10-06 07:00:00,1.77409,1.77412,1.77401,1.77401,27000000.0
2005-10-06 07:01:00,1.77397,1.77405,1.7739,1.77395,99599998.0
2005-10-06 07:02:00,1.77377,1.77377,1.77361,1.77361,16899999.0
2005-10-06 07:03:00,1.77338,1.77356,1.7733,1.77356,84299999.0
2005-10-06 07:04:00,1.77367,1.77367,1.77345,1.77345,42800000.0
2005-10-06 07:05:00,1.77342,1.77355,1.77342,1.77342,62600001.0
2005-10-06 07:06:00,1.77338,1.77346,1.77332,1.77346,52000000.0
2005-10-06 07:07:00,1.77359,1.77363,1.77356,1.77359,32800000.0
2005-10-06 07:08:00,1.77365,1.77365,1.77357,1.77365,38200001.0
2005-10-06 07:09:00,1.7736,1.7736,1.7735,1.7736,42800000.0
2005-10-06 07:10:00,1.77354,1.77361,1.77354,1.77361,13700000.0
2005-10-06 07:11:00,1.77357,1.77358,1.77357,1.77358,3000000.0
2005-10-06 07:12:00,1.77363,1.77363,1.7736,1.7736,13700000.0
2005-10-06 07:13:00,1.77365,1.77365,1.77355,1.77357,150399997.0
2005-10-06 07:14:00,1.77352,1.77357,1.77338,1.77343,67200000.0
2005-10-06 07:15:00,1.77344,1.77349,1.77331,1.77339,86599999.0
2005-10-06 07:16:00,1.7733,1.77339,1.77323,1.77335,78099999.0
2005-10-06 07:17:00,1.77335,1.77338,1.77327,1.77335,49000000.0
2005-10-06 07:18:00,1.77318,1.77318,1.77302,1.77308,46700000.0
2005-10-06 07:19:00,1.77315,1.77335,1.77315,1.77332,43400000.0
2005-10-06 07:20:00,1.77336,1.7734,1.7732,1.77327,95700002.0
2005-10-06 07:21:00,1.77319,1.77324,1.77317,1.77318,61949999.0
2005-10-06 07:22:00,1.77306,1.77312,1.77303,1.77312,40400000.0
2005-10-06 07:23:00,1.77308,1.77308,1.77297,1.77297,30900001.0
2005-10-06 07:24:00,1.77283,1.77283,1.77256,1.77268,103500002.0
2005-10-06 07:25:00,1.7727,1.77277,1.77262,1.7727,37000000.0
2005-10-06 07:26:00,1.7727,1.77284,1.7727,1.77284,36300000.0
2005-10-06 07:27:00,1.77273,1.77279,1.77259,1.77259,71299998.0
2005-10-06 07:28:00,1.77262,1.77266,1.77262,1.77266,8500000.0
2005-10-06 07:29:00,1.77275,1.77275,1.77275,1.77275,9300000.0
2005-10-06 07:30:00,1.77275,1.77275,1.7727,1.7727,21800000.0
2005-10-06 07:31:00,1.77271,1.77285,1.77271,1.77285,65300001.0
2005-10-06 07:32:00,1.7729,1.77298,1.7729,1.77297,71800000.0
2005-10-06 07:33:00,1.7731,1.77323,1.7731,1.77317,101099998.0
2005-10-06 07:34:00,1.77313,1.77315,1.77309,1.7731,110500001.0
2005-10-06 07:35:00,1.77312,1.77312,1.77298,1.773,85300001.0
2005-10-06 07:36:00,1.77308,1.77308,1.77304,1.77308,27700000.0
2005-10-06 07:37:00,1.77299,1.77299,1.7726,1.7726,59200001.0
2005-10-06 07:38:00,1.77267,1.77267,1.77241,1.77241,35400000.0
2005-10-06 07:39:00,1.7724,1.7724,1.7724,1.7724,18999999.0
2005-10-06 07:40:00,1.77247,1.77263,1.77244,1.77247,53300002.0
2005-10-06 07:41:00,1.77264,1.77271,1.77264,1.77271,16400000.0
2005-10-06 07:42:00,1.77277,1.77278,1.77248,1.77248,38300000.0
2005-10-06 07:43:00,1.77257,1.77257,1.77225,1.77225,55800001.0
2005-10-06 07:44:00,1.77227,1.77246,1.77227,1.77242,29300000.0
2005-10-06 07:45:00,1.7723,1.77238,1.77225,1.77231,68500000.0
2005-10-06 07:46:00,1.7723,1.7727,1.7723,1.7727,54799999.0
2005-10-06 07:47:00,1.7726,1.7726,1.77255,1.77255,15400000.0
2005-10-06 07:48:00,1.77223,1.77223,1.77179,1.77179,10000000.0
2005-10-06 07:49:00,1.77178,1.77185,1.77177,1.77185,58400000.0
2005-10-06 07:50:00,1.77192,1.77204,1.77192,1.77196,60499999.0
2005-10-06 07:51:00,1.77189,1.77192,1.77179,1.77188,12000000.0
2005-10-06 07:52:00,1.77201,1.77204,1.77194,1.77198,50199999.0
2005-10-06 07:53:00,1.77197,1.7721,1.77197,1.77199,74900000.0
2005-10-06 07:54:00,1.7721,1.77222,1.77206,1.77211,43500001.0
2005-10-06 07:55:00,1.77211,1.77211,1.77192,1.77196,99900000.0
2005-10-06 07:56:00,1.77202,1.77202,1.77189,1.77193,89000000.0
2005-10-06 07:57:00,1.77206,1.77213,1.77206,1.7721,39100001.0
2005-10-06 07:58:00,1.77203,1.77207,1.77203,1.77207,5600000.0
2005-10-06 07:59:00,1.77205,1.77216,1.77204,1.7721,14600000.0
2005-10-06 08:00:00,1.772,1.772,1.77186,1.77189,32200000.0
2005-10-06 08:01:00,1.77197,1.77223,1.77187,1.77218,109899999.0
2005-10-06 08:02:00,1.77237,1.77238,1.77222,1.77225,91700000.0
2005-10-06 08:03:00,1.77245,1.77269,1.7723,1.7726,86900000.0
2005-10-06 08:04:00,1.77259,1.77268,1.77234,1.77234,57100000.0
2005-10-06 08:05:00,1.7723,1.77258,1.77222,1.77256,46900000.0
2005-10-06 08:06:00,1.77236,1.77262,1.77236,1.77248,87500001.0
2005-10-06 08:07:00,1.77243,1.77252,1.77242,1.77242,55900000.0
2005-10-06 08:08:00,1.7724,1.77252,1.77237,1.77252,53400002.0
2005-10-06 08:09:00,1.77239,1.77252,1.77239,1.77252,41400000.0
2005-10-06 08:10:00,1.77252,1.77266,1.77252,1.77256,121699999.0
2005-10-06 08:11:00,1.77247,1.7725,1.77245,1.7725,29300000.0
2005-10-06 08:12:00,1.77255,1.77265,1.77245,1.7726,61500000.0
2005-10-06 08:13:00,1.77258,1.77278,1.77256,1.77278,51100001.0
2005-10-06 08:14:00,1.77297,1.77298,1.77284,1.77295,67400000.0
2005-10-06 08:15:00,1.77293,1.77293,1.77272,1.77278,45900000.0
2005-10-06 08:16:00,1.77269,1.77269,1.77238,1.77249,35800000.0
2005-10-06 08:17:00,1.77253,1.77268,1.77253,1.77268,23799999.0
2005-10-06 08:18:00,1.77265,1.77266,1.77255,1.77255,33500000.0
2005-10-06 08:19:00,1.77258,1.77289,1.77258,1.77289,71399999.0
2005-10-06 08:20:00,1.77302,1.77337,1.77302,1.77329,65300000.0
2005-10-06 08:21:00,1.77325,1.77356,1.77325,1.77346,80200000.0
2005-10-06 08:22:00,1.77349,1.77352,1.77343,1.77348,55600000.0
2005-10-06 08:23:00,1.77352,1.77352,1.77348,1.77348,7400000.0
2005-10-06 08:24:00,1.77331,1.77331,1.77296,1.77296,36200000.0
2005-10-06 08:25:00,1.77284,1.77297,1.77284,1.77289,53399998.0
2005-10-06 08:26:00,1.77287,1.77314,1.77287,1.77307,95000001.0
2005-10-06 08:27:00,1.7732,1.77348,1.7732,1.77341,18600000.0
2005-10-06 08:28:00,1.77334,1.77351,1.77334,1.77343,67300000.0
2005-10-06 08:29:00,1.77338,1.77415,1.77338,1.77409,62200001.0
2005-10-06 08:30:00,1.77419,1.77425,1.77401,1.77401,52300001.0
2005-10-06 08:31:00,1.77401,1.77409,1.77373,1.77383,78900000.0
2005-10-06 08:32:00,1.77397,1.77442,1.77397,1.77442,65900001.0
2005-10-06 08:33:00,1.77432,1.77432,1.77399,1.774,50200001.0
2005-10-06 08:34:00,1.77395,1.77402,1.77394,1.77394,52800001.0
2005-10-06 08:35:00,1.77398,1.77399,1.77323,1.77323,121900001.0
2005-10-06 08:36:00,1.77307,1.77328,1.77305,1.77328,63599998.0
2005-10-06 08:37:00,1.77329,1.77333,1.773,1.77311,94800001.0
2005-10-06 08:38:00,1.77306,1.77306,1.77292,1.77303,47400001.0
2005-10-06 08:39:00,1.77322,1.77355,1.77322,1.77355,26300000.0
2005-10-06 08:40:00,1.77349,1.7738,1.77347,1.77378,102499999.0
2005-10-06 08:41:00,1.7739,1.77407,1.7739,1.77392,81500000.0
2005-10-06 08:42:00,1.77385,1.77392,1.77369,1.77373,53200000.0
2005-10-06 08:43:00,1.7736,1.7736,1.77321,1.77321,65600001.0
2005-10-06 08:44:00,1.77313,1.77322,1.77299,1.77299,168900005.0
2005-10-06 08:45:00,1.77309,1.77309,1.77289,1.773,57299999.0
2005-10-06 08:46:00,1.77308,1.77323,1.77308,1.77323,56900001.0
2005-10-06 08:47:00,1.7732,1.7732,1.77308,1.77317,107200000.0
2005-10-06 08:48:00,1.77324,1.77329,1.77314,1.77322,51799999.0
2005-10-06 08:49:00,1.7734,1.77348,1.77335,1.77335,49200000.0
2005-10-06 08:50:00,1.77333,1.77357,1.77333,1.77345,100900002.0
2005-10-06 08:51:00,1.7733,1.7733,1.77316,1.77322,26100000.0
2005-10-06 08:52:00,1.77325,1.77349,1.77325,1.77349,46300000.0
2005-10-06 08:53:00,1.77355,1.77355,1.77322,1.77322,35100000.0
2005-10-06 08:54:00,1.77301,1.77314,1.77301,1.77301,39900000.0
2005-10-06 08:55:00,1.77292,1.77295,1.77284,1.77287,71900000.0
2005-10-06 08:56:00,1.7729,1.77294,1.77286,1.77286,25500000.0
2005-10-06 08:57:00,1.77292,1.77296,1.77263,1.77263,60700000.0
2005-10-06 08:58:00,1.7725,1.7725,1.77212,1.77218,61600001.0
2005-10-06 08:59:00,1.77229,1.77247,1.77229,1.77247,38300000.0
2005-10-06 09:00:00,1.77248,1.77293,1.77246,1.77293,59000002.0
2005-10-06 09:01:00,1.77315,1.77321,1.7731,1.77314,62100000.0
2005-10-06 09:02:00,1.77311,1.77311,1.77289,1.77289,47799999.0
2005-10-06 09:03:00,1.77287,1.77287,1.7727,1.77278,97500000.0
2005-10-06 09:04:00,1.77272,1.77293,1.77252,1.77252,86500001.0
2005-10-06 09:05:00,1.77265,1.77275,1.77265,1.77275,39599999.0
2005-10-06 09:06:00,1.77293,1.7731,1.77288,1.77304,57100000.0
2005-10-06 09:07:00,1.77297,1.77297,1.77258,1.77258,115199999.0
2005-10-06 09:08:00,1.7726,1.77278,1.7726,1.7727,87600001.0
2005-10-06 09:09:00,1.7728,1.7728,1.77247,1.77247,105300002.0
2005-10-06 09:10:00,1.7724,1.7724,1.77222,1.77232,55400000.0
2005-10-06 09:11:00,1.77257,1.7727,1.77257,1.7727,19500000.0
2005-10-06 09:12:00,1.7729,1.773,1.77275,1.77296,50499999.0
2005-10-06 09:13:00,1.77292,1.77296,1.77265,1.77265,77600000.0
2005-10-06 09:14:00,1.77253,1.77288,1.77253,1.77285,61699998.0
2005-10-06 09:15:00,1.77289,1.77317,1.77289,1.77308,66100000.0
2005-10-06 09:16:00,1.77315,1.77315,1.77297,1.77304,123300002.0
2005-10-06 09:17:00,1.77309,1.77311,1.77296,1.773,29200000.0
2005-10-06 09:18:00,1.77302,1.7731,1.77301,1.77307,54800001.0
2005-10-06 09:19:00,1.77307,1.7731,1.7729,1.77291,77600000.0
2005-10-06 09:20:00,1.77295,1.77306,1.77293,1.77293,94299999.0
2005-10-06 09:21:00,1.77278,1.77278,1.77242,1.77258,39000000.0
2005-10-06 09:22:00,1.7726,1.77261,1.77247,1.77258,45500000.0
2005-10-06 09:23:00,1.7724,1.7724,1.7722,1.77233,68199999.0
2005-10-06 09:24:00,1.77237,1.77237,1.77224,1.77224,31700000.0
2005-10-06 09:25:00,1.77216,1.77229,1.77194,1.77205,82900000.0
2005-10-06 09:26:00,1.77223,1.77237,1.77223,1.77237,39900001.0
2005-10-06 09:27:00,1.77238,1.77248,1.77238,1.77248,19500000.0
2005-10-06 09:28:00,1.77249,1.77252,1.77234,1.77234,100300001.0
2005-10-06 09:29:00,1.77239,1.77239,1.77217,1.77219,26200000.0
2005-10-06 09:30:00,1.77207,1.7722,1.77207,1.77216,139599998.0
2005-10-06 09:31:00,1.77213,1.77215,1.77205,1.77215,97800001.0
2005-10-06 09:32:00,1.77208,1.77208,1.77192,1.77192,23400000.0
2005-10-06 09:33:00,1.77199,1.77199,1.77196,1.77196,28499999.0
2005-10-06 09:34:00,1.77197,1.77197,1.77186,1.77189,63799999.0
2005-10-06 09:35:00,1.77193,1.77201,1.77184,1.77195,42100000.0
2005-10-06 09:36:00,1.77188,1.772,1.7718,1.77192,49600000.0
2005-10-06 09:37:00,1.7718,1.77197,1.7716,1.7716,71700001.0
2005-10-06 09:38:00,1.77167,1.77185,1.77167,1.77175,53100001.0
2005-10-06 09:39:00,1.77163,1.77179,1.77163,1.77177,75899999.0
2005-10-06 09:40:00,1.77173,1.77202,1.77173,1.77202,51900000.0
2005-10-06 09:41:00,1.77203,1.77245,1.77181,1.77245,24200000.0
2005-10-06 09:42:00,1.77259,1.77259,1.77234,1.77234,10000000.0
2005-10-06 09:43:00,1.77237,1.77237,1.77213,1.7722,56500000.0
2005-10-06 09:44:00,1.77227,1.7723,1.77223,1.7723,120999999.0
2005-10-06 09:45:00,1.77218,1.77228,1.77213,1.7722,79300000.0
2005-10-06 09:46:00,1.77226,1.7723,1.77214,1.77226,102100001.0
2005-10-06 09:47:00,1.77217,1.77217,1.77175,1.77175,77400002.0
2005-10-06 09:48:00,1.77173,1.77177,1.7717,1.77175,59300000.0
2005-10-06 09:49:00,1.77192,1.77216,1.77192,1.77206,82200001.0
2005-10-06 09:50:00,1.7722,1.7722,1.77204,1.77204,26500000.0
2005-10-06 09:51:00,1.77213,1.77221,1.77213,1.7722,71499998.0
2005-10-06 09:52:00,1.7722,1.77232,1.77216,1.77232,19600000.0
2005-10-06 09:53:00,1.77234,1.77239,1.77234,1.77239,14100000.0
2005-10-06 09:54:00,1.7724,1.77253,1.7724,1.77247,74199999.0
2005-10-06 09:55:00,1.77249,1.7727,1.77242,1.77266,93600000.0
2005-10-06 09:56:00,1.7726,1.7726,1.77244,1.77253,70899998.0
2005-10-06 09:57:00,1.77253,1.77254,1.77246,1.77252,67699999.0
2005-10-06 09:58:00,1.77259,1.7726,1.77244,1.77244,51499998.0
2005-10-06 09:59:00,1.7723,1.77235,1.77229,1.77235,33000001.0
2005-10-06 10:00:00,1.7722,1.7722,1.77199,1.77199,36600001.0
2005-10-06 10:01:00,1.77206,1.77206,1.7719,1.77205,84100001.0
2005-10-06 10:02:00,1.77207,1.7721,1.77195,1.77195,24600000.0
2005-10-06 10:03:00,1.772,1.7721,1.772,1.77201,57000000.0
2005-10-06 10:04:00,1.77202,1.7721,1.77192,1.77192,134600001.0
2005-10-06 10:05:00,1.77189,1.77197,1.77187,1.77195,89000001.0
2005-10-06 10:06:00,1.77198,1.77209,1.77197,1.77197,65899999.0
2005-10-06 10:07:00,1.7721,1.77221,1.77209,1.77209,70500002.0
2005-10-06 10:08:00,1.77205,1.77215,1.77205,1.77212,67699999.0
2005-10-06 10:09:00,1.77215,1.77219,1.77215,1.77219,99600000.0
2005-10-06 10:10:00,1.77218,1.77222,1.77206,1.77211,125370001.0
2005-10-06 10:11:00,1.77209,1.77212,1.77194,1.77194,62300001.0
2005-10-06 10:12:00,1.77198,1.77198,1.77177,1.7718,78100001.0
2005-10-06 10:13:00,1.7717,1.77175,1.7717,1.77175,48300001.0
2005-10-06 10:14:00,1.77169,1.7718,1.77169,1.77176,69400000.0
2005-10-06 10:15:00,1.77176,1.77186,1.77168,1.77186,29200000.0
2005-10-06 10:16:00,1.77182,1.77182,1.77173,1.77173,47400000.0
2005-10-06 10:17:00,1.77175,1.77189,1.77175,1.77176,33700000.0
2005-10-06 10:18:00,1.77177,1.7718,1.77162,1.77167,82499999.0
2005-10-06 10:19:00,1.77165,1.77179,1.77165,1.77176,13200000.0
2005-10-06 10:20:00,1.77172,1.77179,1.7717,1.7717,51500001.0
2005-10-06 10:21:00,1.77165,1.77175,1.7716,1.77175,98199998.0
2005-10-06 10:22:00,1.77161,1.77161,1.77104,1.77104,12900000.0
2005-10-06 10:23:00,1.77084,1.77084,1.77061,1.77076,116700001.0
2005-10-06 10:24:00,1.77085,1.77095,1.77085,1.77095,7500000.0
2005-10-06 10:25:00,1.77094,1.77094,1.77081,1.77088,39600000.0
2005-10-06 10:26:00,1.77087,1.77088,1.77051,1.77054,50800000.0
2005-10-06 10:27:00,1.77065,1.77106,1.77065,1.77106,72700000.0
2005-10-06 10:28:00,1.77117,1.7713,1.77117,1.7712,67000002.0
2005-10-06 10:29:00,1.7712,1.7713,1.77104,1.77104,85100000.0
2005-10-06 10:30:00,1.77036,1.77036,1.76867,1.76911,69400000.0
2005-10-06 10:31:00,1.76907,1.76907,1.76882,1.76901,32300000.0
2005-10-06 10:32:00,1.769,1.769,1.76848,1.76848,37700000.0
2005-10-06 10:33:00,1.76845,1.76861,1.76841,1.76853,99600001.0
2005-10-06 10:34:00,1.76832,1.7685,1.76807,1.76807,85099999.0
2005-10-06 10:35:00,1.76813,1.7682,1.76784,1.76784,30500000.0
2005-10-06 10:36:00,1.76775,1.7678,1.76757,1.76757,68700000.0
2005-10-06 10:37:00,1.76753,1.76753,1.76716,1.76735,67800000.0
2005-10-06 10:38:00,1.7674,1.76745,1.76729,1.76741,82100001.0
2005-10-06 10:39:00,1.76735,1.76742,1.76715,1.76738,68600001.0
2005-10-06 10:40:00,1.76757,1.7678,1.76757,1.76777,60300000.0
2005-10-06 10:41:00,1.76765,1.76775,1.76758,1.76758,66500002.0
2005-10-06 10:42:00,1.76759,1.76769,1.76737,1.76737,80600000.0
2005-10-06 10:43:00,1.76737,1.76741,1.76726,1.76735,101900000.0
2005-10-06 10:44:00,1.76733,1.76733,1.7671,1.76712,58300000.0
2005-10-06 10:45:00,1.76702,1.76702,1.76684,1.76696,90400001.0
2005-10-06 10:46:00,1.76682,1.76697,1.76682,1.7669,72599999.0
2005-10-06 10:47:00,1.76688,1.76709,1.76685,1.76709,56100000.0
2005-10-06 10:48:00,1.76711,1.76714,1.76711,1.76714,28100001.0
2005-10-06 10:49:00,1.76713,1.76736,1.76713,1.76736,71200000.0
2005-10-06 10:50:00,1.76733,1.76754,1.76733,1.76754,33600000.0
2005-10-06 10:51:00,1.7677,1.76796,1.7677,1.76783,40100000.0
2005-10-06 10:52:00,1.76809,1.76809,1.76788,1.76788,37100000.0
2005-10-06 10:53:00,1.76793,1.76793,1.76784,1.76792,54100000.0
2005-10-06 10:54:00,1.76787,1.76794,1.76783,1.76787,35900000.0
2005-10-06 10:55:00,1.7679,1.7679,1.76758,1.76759,77300000.0
2005-10-06 10:56:00,1.76748,1.76748,1.76698,1.76698,74000000.0
2005-10-06 10:57:00,1.7671,1.76715,1.76703,1.76708,38200000.0
2005-10-06 10:58:00,1.7669,1.7669,1.76656,1.76668,124100000.0
2005-10-06 10:59:00,1.76673,1.76728,1.76673,1.76728,96100001.0
2005-10-06 11:00:00,1.76734,1.76744,1.76728,1.76732,31800000.0
2005-10-06 11:01:00,1.76711,1.76711,1.7667,1.76685,110349998.0
2005-10-06 11:02:00,1.76688,1.76688,1.7667,1.76676,70799998.0
2005-10-06 11:03:00,1.7668,1.76721,1.7668,1.76721,90400000.0
2005-10-06 11:04:00,1.7672,1.7672,1.7669,1.7669,23100000.0
2005-10-06 11:05:00,1.76707,1.76713,1.76692,1.76706,66200001.0
2005-10-06 11:06:00,1.76708,1.76708,1.76683,1.76691,160599999.0
2005-10-06 11:07:00,1.76713,1.76734,1.76704,1.76715,31050000.0
2005-10-06 11:08:00,1.76723,1.76723,1.76704,1.76708,63800001.0
2005-10-06 11:09:00,1.7669,1.76708,1.76684,1.76684,98870000.0
2005-10-06 11:10:00,1.76677,1.76694,1.76674,1.76694,53299999.0
2005-10-06 11:11:00,1.76698,1.76698,1.76693,1.76693,49500001.0
2005-10-06 11:12:00,1.76683,1.76683,1.76663,1.76664,66300001.0
2005-10-06 11:13:00,1.76665,1.76673,1.76654,1.76659,46300000.0
2005-10-06 11:14:00,1.76644,1.76655,1.76637,1.76646,50500000.0
2005-10-06 11:15:00,1.76654,1.76665,1.76654,1.76662,83900000.0
2005-10-06 11:16:00,1.76655,1.76665,1.7665,1.76665,59600001.0
2005-10-06 11:17:00,1.76665,1.76689,1.76665,1.76687,54499999.0
2005-10-06 11:18:00,1.76679,1.76689,1.76673,1.76683,58299999.0
2005-10-06 11:19:00,1.76677,1.76677,1.76663,1.76671,55900000.0
2005-10-06 11:20:00,1.7666,1.7666,1.76645,1.76645,8900000.0
2005-10-06 11:21:00,1.76633,1.7664,1.76623,1.7664,52700002.0
2005-10-06 11:22:00,1.76647,1.76657,1.76643,1.76643,83200001.0
2005-10-06 11:23:00,1.76635,1.76666,1.76631,1.76666,18600000.0
2005-10-06 11:24:00,1.76688,1.76743,1.76686,1.76743,36399999.0
2005-10-06 11:25:00,1.76741,1.76755,1.76741,1.76749,50900000.0
2005-10-06 11:26:00,1.76758,1.76764,1.76757,1.76757,48700000.0
2005-10-06 11:27:00,1.76759,1.7676,1.76754,1.76756,35800000.0
2005-10-06 11:28:00,1.76767,1.7677,1.76752,1.76752,39100000.0
2005-10-06 11:29:00,1.76755,1.76765,1.76743,1.76755,87600000.0
2005-10-06 11:30:00,1.76746,1.76759,1.76742,1.76759,79800000.0
2005-10-06 11:31:00,1.76773,1.76796,1.76765,1.76796,94500003.0
2005-10-06 11:32:00,1.76806,1.76848,1.76806,1.76848,69200001.0
2005-10-06 11:33:00,1.76845,1.76852,1.76836,1.7684,85399998.0
2005-10-06 11:34:00,1.76848,1.76876,1.76848,1.76873,60400000.0
2005-10-06 11:35:00,1.76871,1.7688,1.76856,1.76859,105400000.0
2005-10-06 11:36:00,1.76858,1.76866,1.76854,1.76866,87399999.0
2005-10-06 11:37:00,1.76862,1.76862,1.76834,1.76834,75900000.0
2005-10-06 11:38:00,1.76833,1.76833,1.76824,1.76828,60200000.0
2005-10-06 11:39:00,1.76828,1.76844,1.76828,1.76844,52200000.0
2005-10-06 11:40:00,1.76856,1.76934,1.76856,1.76934,45000000.0
2005-10-06 11:41:00,1.76949,1.76955,1.76938,1.76941,70600000.0
2005-10-06 11:42:00,1.76933,1.76949,1.76932,1.76932,76299999.0
2005-10-06 11:43:00,1.76921,1.76921,1.76898,1.76898,82800003.0
2005-10-06 11:44:00,1.76905,1.76916,1.76899,1.76911,48600000.0
2005-10-06 11:45:00,1.76917,1.76921,1.76904,1.76904,88700001.0
2005-10-06 11:46:00,1.76908,1.76913,1.76903,1.76903,118600001.0
2005-10-06 11:47:00,1.7691,1.7693,1.76909,1.7691,121500000.0
2005-10-06 11:48:00,1.76911,1.76924,1.76908,1.76908,122099998.0
2005-10-06 11:49:00,1.76895,1.76907,1.76887,1.769,58000000.0
2005-10-06 11:50:00,1.76897,1.76897,1.7687,1.76872,91899997.0
2005-10-06 11:51:00,1.76863,1.76863,1.76841,1.76843,48600000.0
2005-10-06 11:52:00,1.7684,1.76848,1.76838,1.76845,63500000.0
2005-10-06 11:53:00,1.7684,1.76852,1.76839,1.76852,42200000.0
2005-10-06 11:54:00,1.76846,1.76847,1.7683,1.76842,104400000.0
2005-10-06 11:55:00,1.76846,1.76848,1.7684,1.76848,38000000.0
2005-10-06 11:56:00,1.76845,1.76847,1.76838,1.76844,80799999.0
2005-10-06 11:57:00,1.76835,1.76835,1.7681,1.76825,103900000.0
2005-10-06 11:58:00,1.76818,1.76827,1.76813,1.76813,38600000.0
2005-10-06 11:59:00,1.76808,1.76818,1.76804,1.76815,113800001.0
2005-10-06 12:00:00,1.76812,1.76812,1.76796,1.76808,75699999.0
2005-10-06 12:01:00,1.76813,1.76841,1.76813,1.76834,69799998.0
2005-10-06 12:02:00,1.76829,1.76847,1.76825,1.76825,89600000.0
2005-10-06 12:03:00,1.76835,1.76835,1.7683,1.7683,30100000.0
2005-10-06 12:04:00,1.76828,1.76861,1.76828,1.7686,110499998.0
2005-10-06 12:05:00,1.76885,1.7691,1.76885,1.76907,91800000.0
2005-10-06 12:06:00,1.76902,1.76913,1.76901,1.76902,34100000.0
2005-10-06 12:07:00,1.76903,1.76912,1.76897,1.76912,40300000.0
2005-10-06 12:08:00,1.76905,1.76905,1.76896,1.76905,41400001.0
2005-10-06 12:09:00,1.76915,1.76927,1.76915,1.76921,34500000.0
2005-10-06 12:10:00,1.76887,1.76887,1.76815,1.76815,70700002.0
2005-10-06 12:11:00,1.76825,1.76863,1.76825,1.76859,58400000.0
2005-10-06 12:12:00,1.76857,1.76861,1.76827,1.76827,106699999.0
2005-10-06 12:13:00,1.76826,1.76826,1.76818,1.76825,21200000.0
2005-10-06 12:14:00,1.7682,1.76833,1.76811,1.76818,46300000.0
2005-10-06 12:15:00,1.76822,1.76829,1.768,1.768,39500000.0
2005-10-06 12:16:00,1.768,1.76838,1.768,1.76838,24200000.0
2005-10-06 12:17:00,1.76847,1.76847,1.76807,1.76807,31200000.0
2005-10-06 12:18:00,1.76807,1.76823,1.76807,1.76823,18400000.0
2005-10-06 12:19:00,1.76837,1.76838,1.76825,1.76834,80100000.0
2005-10-06 12:20:00,1.76842,1.76842,1.76822,1.76834,68800001.0
2005-10-06 12:21:00,1.76823,1.76826,1.76814,1.7682,46600001.0
2005-10-06 12:22:00,1.76823,1.76844,1.76823,1.76839,13300000.0
2005-10-06 12:23:00,1.7684,1.7684,1.76828,1.76828,64600002.0
2005-10-06 12:24:00,1.76832,1.7684,1.76823,1.76823,61599999.0
2005-10-06 12:25:00,1.76819,1.76828,1.76816,1.76822,44600000.0
2005-10-06 12:26:00,1.76831,1.76831,1.76818,1.7682,75600000.0
2005-10-06 12:27:00,1.76823,1.76831,1.76822,1.76827,30000000.0
2005-10-06 12:28:00,1.76832,1.76841,1.76825,1.76838,62299999.0
2005-10-06 12:29:00,1.76841,1.76841,1.76821,1.76822,72199999.0
2005-10-06 12:30:00,1.76816,1.7683,1.7681,1.76813,132700000.0
2005-10-06 12:31:00,1.76809,1.76813,1.76801,1.76813,94200001.0
2005-10-06 12:32:00,1.76812,1.76812,1.76798,1.768,112099999.0
2005-10-06 12:33:00,1.76806,1.76813,1.76801,1.76813,24400000.0
2005-10-06 12:34:00,1.76811,1.76811,1.76799,1.76799,14100000.0
2005-10-06 12:35:00,1.76804,1.76817,1.76804,1.76808,67900000.0
2005-10-06 12:36:00,1.76819,1.76843,1.76814,1.76843,84500000.0
2005-10-06 12:37:00,1.76833,1.76848,1.76832,1.76832,67200001.0
2005-10-06 12:38:00,1.76842,1.7685,1.76839,1.76847,45299999.0
2005-10-06 12:39:00,1.76835,1.76843,1.76835,1.76837,37200000.0
2005-10-06 12:40:00,1.76851,1.76868,1.76851,1.76856,37200000.0
2005-10-06 12:41:00,1.7685,1.76867,1.7685,1.7685,21100000.0
2005-10-06 12:42:00,1.76844,1.7686,1.76844,1.76857,70100001.0
2005-10-06 12:43:00,1.7686,1.76861,1.76852,1.76857,85200000.0
2005-10-06 12:44:00,1.76855,1.76867,1.76855,1.7686,75300000.0
2005-10-06 12:45:00,1.76862,1.76869,1.76851,1.76866,150500001.0
2005-10-06 12:46:00,1.7687,1.76875,1.7687,1.76875,18200000.0
2005-10-06 12:47:00,1.76873,1.76875,1.76865,1.7687,72549999.0
2005-10-06 12:48:00,1.76872,1.76876,1.76858,1.7687,63900000.0
2005-10-06 12:49:00,1.7687,1.76875,1.76867,1.76873,43400000.0
2005-10-06 12:50:00,1.76875,1.76877,1.7687,1.76877,59100000.0
2005-10-06 12:51:00,1.76867,1.76875,1.76865,1.76875,85799999.0
2005-10-06 12:52:00,1.76871,1.76889,1.76871,1.76886,81300000.0
2005-10-06 12:53:00,1.76892,1.76907,1.76892,1.76894,44500000.0
2005-10-06 12:54:00,1.76887,1.76893,1.76874,1.76882,59900001.0
2005-10-06 12:55:00,1.7688,1.76892,1.76879,1.76892,56400000.0
2005-10-06 12:56:00,1.76904,1.76915,1.76902,1.76915,21200000.0
2005-10-06 12:57:00,1.76925,1.76938,1.76925,1.76938,15800000.0
2005-10-06 12:58:00,1.76938,1.76938,1.7692,1.76936,105199998.0
2005-10-06 12:59:00,1.7689,1.7694,1.7689,1.7694,26100000.0
2005-10-06 13:00:00,1.76953,1.7696,1.76936,1.7696,81000000.0
2005-10-06 13:01:00,1.76958,1.76976,1.76953,1.76976,86000000.0
2005-10-06 13:02:00,1.76974,1.77029,1.76974,1.77029,84499999.0
2005-10-06 13:03:00,1.77046,1.77049,1.77034,1.77049,63500000.0
2005-10-06 13:04:00,1.77067,1.771,1.77067,1.77069,56299999.0
2005-10-06 13:05:00,1.77048,1.77048,1.7703,1.7703,73199999.0
2005-10-06 13:06:00,1.77028,1.77028,1.77005,1.77007,45800000.0
2005-10-06 13:07:00,1.77013,1.77013,1.76994,1.77,117000000.0
2005-10-06 13:08:00,1.77007,1.77008,1.76996,1.77007,45099999.0
2005-10-06 13:09:00,1.76995,1.77017,1.76995,1.77017,62700000.0
2005-10-06 13:10:00,1.77004,1.77004,1.76989,1.76989,31100000.0
2005-10-06 13:11:00,1.76989,1.76993,1.76984,1.76987,29300001.0
2005-10-06 13:12:00,1.7698,1.76983,1.76962,1.76983,82499998.0
2005-10-06 13:13:00,1.76977,1.77,1.76959,1.77,64199999.0
2005-10-06 13:14:00,1.76999,1.77001,1.76991,1.76996,88999999.0
2005-10-06 13:15:00,1.77003,1.77003,1.76988,1.76991,55299999.0
2005-10-06 13:16:00,1.7699,1.7699,1.76987,1.7699,78700001.0
2005-10-06 13:17:00,1.76993,1.76993,1.76979,1.7699,44000000.0
2005-10-06 13:18:00,1.7699,1.7699,1.76944,1.76944,84300002.0
2005-10-06 13:19:00,1.7695,1.76964,1.7695,1.76964,58800000.0
2005-10-06 13:20:00,1.76963,1.76963,1.7695,1.7695,98399997.0
2005-10-06 13:21:00,1.76958,1.76958,1.76941,1.76941,38650000.0
2005-10-06 13:22:00,1.76938,1.76949,1.76931,1.76936,26800000.0
2005-10-06 13:23:00,1.76942,1.7695,1.76931,1.76938,102500001.0
2005-10-06 13:24:00,1.76932,1.76951,1.76927,1.76946,72200000.0
2005-10-06 13:25:00,1.76954,1.76963,1.76952,1.76963,19500000.0
2005-10-06 13:26:00,1.7696,1.76965,1.76951,1.76952,53400001.0
2005-10-06 13:27:00,1.76958,1.76959,1.76944,1.76947,114999997.0
2005-10-06 13:28:00,1.76947,1.76957,1.76938,1.76938,22300000.0
2005-10-06 13:29:00,1.76944,1.76959,1.76933,1.76933,84700001.0
2005-10-06 13:30:00,1.76927,1.76941,1.76914,1.76914,108200000.0
2005-10-06 13:31:00,1.76908,1.76908,1.76887,1.7689,51100000.0
2005-10-06 13:32:00,1.76877,1.76887,1.76864,1.76887,45700000.0
2005-10-06 13:33:00,1.76895,1.76895,1.7689,1.7689,35300000.0
2005-10-06 13:34:00,1.76888,1.76895,1.76887,1.7689,38500000.0
2005-10-06 13:35:00,1.76891,1.76894,1.76881,1.76894,63700000.0
2005-10-06 13:36:00,1.76903,1.76903,1.76887,1.76887,86400002.0
2005-10-06 13:37:00,1.76879,1.76879,1.76851,1.76851,40199999.0
2005-10-06 13:38:00,1.76858,1.76859,1.76839,1.76839,115100002.0
2005-10-06 13:39:00,1.76833,1.76845,1.76833,1.76845,65300001.0
2005-10-06 13:40:00,1.7686,1.76875,1.7686,1.76873,116400000.0
2005-10-06 13:41:00,1.76879,1.76891,1.76877,1.76885,97099999.0
2005-10-06 13:42:00,1.76886,1.76899,1.7688,1.76886,30700001.0
2005-10-06 13:43:00,1.76885,1.76885,1.76885,1.76885,35800000.0
2005-10-06 13:44:00,1.76881,1.76907,1.76879,1.76906,49700000.0
2005-10-06 13:45:00,1.76912,1.7692,1.7689,1.7689,51199999.0
2005-10-06 13:46:00,1.76872,1.76872,1.76857,1.76858,29500000.0
2005-10-06 13:47:00,1.76865,1.76899,1.76865,1.76886,83600002.0
2005-10-06 13:48:00,1.76886,1.76889,1.76876,1.76879,146899998.0
2005-10-06 13:49:00,1.76873,1.76873,1.76854,1.76867,98000000.0
2005-10-06 13:50:00,1.7687,1.76871,1.7686,1.76862,55700000.0
2005-10-06 13:51:00,1.7687,1.76896,1.7687,1.76891,43199999.0
2005-10-06 13:52:00,1.76897,1.76911,1.76897,1.76902,77199999.0
2005-10-06 13:53:00,1.76905,1.76935,1.76905,1.76935,29900000.0
2005-10-06 13:54:00,1.7695,1.76955,1.7695,1.76952,37500000.0
2005-10-06 13:55:00,1.76953,1.76966,1.76953,1.76966,41200000.0
2005-10-06 13:56:00,1.76983,1.76987,1.76972,1.76977,84600002.0
2005-10-06 13:57:00,1.76976,1.76983,1.76976,1.7698,80300000.0
2005-10-06 13:58:00,1.76981,1.76991,1.76976,1.76976,83099998.0
2005-10-06 13:59:00,1.76975,1.7699,1.76969,1.7699,66499999.0
2005-10-06 14:00:00,1.77003,1.77019,1.77003,1.77009,78400000.0
2005-10-06 14:01:00,1.77027,1.77032,1.77024,1.77029,33900000.0
2005-10-06 14:02:00,1.77035,1.77047,1.77035,1.7704,68500001.0
2005-10-06 14:03:00,1.77055,1.77066,1.77055,1.77055,50400000.0
2005-10-06 14:04:00,1.77058,1.77071,1.77058,1.77067,36700000.0
2005-10-06 14:05:00,1.7705,1.7705,1.77004,1.77004,39899999.0
2005-10-06 14:06:00,1.76992,1.77003,1.76991,1.76999,25000000.0
2005-10-06 14:07:00,1.76996,1.76997,1.76984,1.76984,69900000.0
2005-10-06 14:08:00,1.76987,1.76987,1.76965,1.76965,80899999.0
2005-10-06 14:09:00,1.7697,1.76986,1.76956,1.76986,46200000.0
2005-10-06 14:10:00,1.76987,1.76987,1.76962,1.76981,45100000.0
2005-10-06 14:11:00,1.76968,1.76968,1.76956,1.76959,67700000.0
2005-10-06 14:12:00,1.76957,1.76969,1.76957,1.76961,44899999.0
2005-10-06 14:13:00,1.76968,1.76995,1.76967,1.76967,61400000.0
2005-10-06 14:14:00,1.76955,1.76955,1.76908,1.76908,89500003.0
2005-10-06 14:15:00,1.76887,1.76887,1.76841,1.76841,9700000.0
2005-10-06 14:16:00,1.7682,1.7682,1.768,1.768,15946994.0
2005-10-06 14:17:00,1.76793,1.76803,1.76785,1.76798,36400000.0
2005-10-06 14:18:00,1.76802,1.76814,1.76783,1.76783,38400000.0
2005-10-06 14:19:00,1.7677,1.7677,1.7672,1.7672,39400001.0
2005-10-06 14:20:00,1.76705,1.76731,1.76705,1.76731,24500000.0
2005-10-06 14:21:00,1.76724,1.76737,1.76724,1.76737,21300000.0
2005-10-06 14:22:00,1.76744,1.76751,1.76744,1.76751,20700000.0
2005-10-06 14:23:00,1.76758,1.7677,1.76758,1.7677,58599999.0
2005-10-06 14:24:00,1.7677,1.76787,1.76761,1.76761,76299999.0
2005-10-06 14:25:00,1.76753,1.76756,1.76734,1.76734,90499999.0
2005-10-06 14:26:00,1.76756,1.76844,1.76756,1.7684,67399998.0
2005-10-06 14:27:00,1.7684,1.76847,1.76826,1.76829,47200000.0
2005-10-06 14:28:00,1.76813,1.76836,1.76813,1.76832,68999999.0
2005-10-06 14:29:00,1.76833,1.76854,1.76826,1.76851,90699999.0
2005-10-06 14:30:00,1.76843,1.76899,1.76843,1.76895,76199999.0
2005-10-06 14:31:00,1.76889,1.76924,1.76889,1.76896,71700000.0
2005-10-06 14:32:00,1.76877,1.76877,1.76849,1.76857,19000000.0
2005-10-06 14:33:00,1.76855,1.76882,1.76838,1.76872,77600001.0
2005-10-06 14:34:00,1.76858,1.76876,1.76849,1.76875,103199999.0
2005-10-06 14:35:00,1.76878,1.76878,1.76852,1.76852,48999999.0
2005-10-06 14:36:00,1.76857,1.76881,1.76818,1.76818,49600000.0
2005-10-06 14:37:00,1.76803,1.76817,1.76797,1.76808,79499999.0
2005-10-06 14:38:00,1.76813,1.76829,1.76813,1.76826,47200000.0
2005-10-06 14:39:00,1.76833,1.76833,1.76813,1.76813,47100000.0
2005-10-06 14:40:00,1.76809,1.76825,1.76807,1.76825,98300000.0
2005-10-06 14:41:00,1.76826,1.76841,1.76821,1.76833,46599999.0
2005-10-06 14:42:00,1.76827,1.76827,1.76795,1.76795,51099999.0
2005-10-06 14:43:00,1.76795,1.76804,1.76777,1.768,100900000.0
2005-10-06 14:44:00,1.7681,1.76812,1.76803,1.7681,18400000.0
2005-10-06 14:45:00,1.7681,1.76829,1.76807,1.76807,40800000.0
2005-10-06 14:46:00,1.76808,1.76828,1.76808,1.76827,54799998.0
2005-10-06 14:47:00,1.76835,1.76896,1.76835,1.76893,96699999.0
2005-10-06 14:48:00,1.76907,1.76908,1.76901,1.76908,62200000.0
2005-10-06 14:49:00,1.76915,1.76929,1.76908,1.76929,61800000.0
2005-10-06 14:50:00,1.76935,1.76939,1.76913,1.76914,70700000.0
2005-10-06 14:51:00,1.76912,1.76926,1.76912,1.76926,102899999.0
2005-10-06 14:52:00,1.76926,1.7695,1.76926,1.7695,32200000.0
2005-10-06 14:53:00,1.76967,1.76991,1.76967,1.76988,71600001.0
2005-10-06 14:54:00,1.76993,1.7701,1.76987,1.7701,41900000.0
2005-10-06 14:55:00,1.77,1.77038,1.76989,1.77038,57600000.0
2005-10-06 14:56:00,1.77048,1.77065,1.77026,1.77065,48800000.0
2005-10-06 14:57:00,1.77076,1.77089,1.77032,1.77032,60400000.0
2005-10-06 14:58:00,1.77037,1.7705,1.77028,1.77041,115300000.0
2005-10-06 14:59:00,1.77033,1.77033,1.77003,1.77007,70600000.0
2005-10-06 15:00:00,1.77007,1.77018,1.76998,1.77,83800000.0
2005-10-06 15:01:00,1.76983,1.76992,1.76964,1.76964,112600000.0
2005-10-06 15:02:00,1.76973,1.77017,1.76973,1.77012,42600000.0
2005-10-06 15:03:00,1.77022,1.77029,1.77003,1.77019,54100000.0
2005-10-06 15:04:00,1.77027,1.7703,1.77014,1.77025,74500000.0
2005-10-06 15:05:00,1.77025,1.77058,1.77012,1.77058,41199999.0
2005-10-06 15:06:00,1.77049,1.77049,1.77006,1.77015,42800000.0
2005-10-06 15:07:00,1.7702,1.77022,1.77016,1.77019,58100000.0
2005-10-06 15:08:00,1.77018,1.77024,1.76998,1.77016,132399999.0
2005-10-06 15:09:00,1.77035,1.77118,1.77035,1.77099,93100001.0
2005-10-06 15:10:00,1.77092,1.77096,1.77072,1.77088,65000000.0
2005-10-06 15:11:00,1.77097,1.77109,1.77089,1.77095,29300000.0
2005-10-06 15:12:00,1.77094,1.77094,1.77063,1.77064,62899998.0
2005-10-06 15:13:00,1.77064,1.77116,1.77056,1.77116,50200000.0
2005-10-06 15:14:00,1.77153,1.77233,1.77153,1.77233,59300000.0
2005-10-06 15:15:00,1.77249,1.77255,1.77212,1.77212,73600000.0
2005-10-06 15:16:00,1.77207,1.77286,1.77207,1.77286,62400000.0
2005-10-06 15:17:00,1.77298,1.77353,1.77298,1.77353,48800001.0
2005-10-06 15:18:00,1.77374,1.77433,1.77372,1.77433,36400001.0
2005-10-06 15:19:00,1.77433,1.77475,1.77428,1.77447,135799999.0
2005-10-06 15:20:00,1.7744,1.7744,1.77405,1.77406,64900000.0
2005-10-06 15:21:00,1.77428,1.77469,1.77428,1.77463,48299999.0
2005-10-06 15:22:00,1.77448,1.77449,1.7744,1.77447,63100001.0
2005-10-06 15:23:00,1.77438,1.77438,1.77412,1.77412,108299998.0
2005-10-06 15:24:00,1.77405,1.77411,1.77384,1.77405,64800000.0
2005-10-06 15:25:00,1.774,1.774,1.77372,1.77372,113300000.0
2005-10-06 15:26:00,1.77376,1.7741,1.77376,1.77407,62899999.0
2005-10-06 15:27:00,1.77405,1.77436,1.77401,1.77436,52699999.0
2005-10-06 15:28:00,1.77455,1.77461,1.77449,1.77452,102000002.0
2005-10-06 15:29:00,1.77451,1.77451,1.7743,1.7743,104099999.0
2005-10-06 15:30:00,1.77427,1.7744,1.77405,1.77405,63600002.0
2005-10-06 15:31:00,1.77405,1.77405,1.77388,1.77388,59700000.0
2005-10-06 15:32:00,1.77383,1.77402,1.77371,1.77393,78000001.0
2005-10-06 15:33:00,1.77402,1.77409,1.77399,1.774,53200000.0
2005-10-06 15:34:00,1.77386,1.77389,1.7737,1.7738,37100000.0
2005-10-06 15:35:00,1.77378,1.77378,1.77347,1.77356,91199999.0
2005-10-06 15:36:00,1.77343,1.77343,1.77335,1.77343,101600000.0
2005-10-06 15:37:00,1.77332,1.77332,1.77287,1.77287,27000000.0
2005-10-06 15:38:00,1.77282,1.77304,1.77282,1.77292,31700000.0
2005-10-06 15:39:00,1.77296,1.77299,1.77283,1.77293,75200000.0
2005-10-06 15:40:00,1.77291,1.77291,1.7725,1.77252,99299999.0
2005-10-06 15:41:00,1.77263,1.77269,1.77261,1.77265,43600000.0
2005-10-06 15:42:00,1.77261,1.77265,1.77242,1.7725,86200000.0
2005-10-06 15:43:00,1.77258,1.7728,1.7725,1.77277,54700000.0
2005-10-06 15:44:00,1.77268,1.77301,1.77265,1.77301,20870000.0
2005-10-06 15:45:00,1.77306,1.77306,1.7727,1.7729,42600000.0
2005-10-06 15:46:00,1.77291,1.77293,1.77285,1.77291,42100000.0
2005-10-06 15:47:00,1.77289,1.77341,1.77289,1.77335,53200000.0
2005-10-06 15:48:00,1.77349,1.77349,1.77302,1.77318,119600001.0
2005-10-06 15:49:00,1.77315,1.77345,1.77315,1.77344,75400000.0
2005-10-06 15:50:00,1.77342,1.77345,1.77325,1.77327,121700002.0
2005-10-06 15:51:00,1.77333,1.77423,1.7733,1.77423,25500000.0
2005-10-06 15:52:00,1.77457,1.77508,1.77457,1.77481,81999999.0
2005-10-06 15:53:00,1.77482,1.77483,1.7744,1.7744,51800001.0
2005-10-06 15:54:00,1.77435,1.7745,1.7743,1.7743,30000000.0
2005-10-06 15:55:00,1.77414,1.77414,1.77364,1.77373,20000000.0
2005-10-06 15:56:00,1.77363,1.77371,1.77344,1.77362,111499998.0
2005-10-06 15:57:00,1.77356,1.77356,1.77328,1.7735,85200001.0
2005-10-06 15:58:00,1.77357,1.77376,1.77337,1.77337,22900000.0
2005-10-06 15:59:00,1.77353,1.77391,1.77342,1.77361,83000000.0
2005-10-06 16:00:00,1.7742,1.77429,1.7739,1.77429,115400000.0
2005-10-06 16:01:00,1.77428,1.77442,1.77405,1.77413,89400001.0
2005-10-06 16:02:00,1.7741,1.77529,1.77406,1.77529,55700000.0
2005-10-06 16:03:00,1.77535,1.77535,1.77495,1.775,78400001.0
2005-10-06 16:04:00,1.77501,1.77508,1.77489,1.77489,85100000.0
2005-10-06 16:05:00,1.77492,1.775,1.77454,1.77464,50600000.0
2005-10-06 16:06:00,1.77463,1.77514,1.77462,1.7751,128800000.0
2005-10-06 16:07:00,1.77503,1.77503,1.77477,1.77477,83499998.0
2005-10-06 16:08:00,1.7747,1.77499,1.7747,1.77479,147700004.0
2005-10-06 16:09:00,1.77463,1.77463,1.77457,1.77457,7300000.0
2005-10-06 16:10:00,1.77446,1.77469,1.77446,1.77459,104400002.0
2005-10-06 16:11:00,1.77456,1.77457,1.77448,1.77457,56199999.0
2005-10-06 16:12:00,1.77452,1.77455,1.77437,1.77439,23900000.0
2005-10-06 16:13:00,1.77441,1.77447,1.77438,1.77438,76599999.0
2005-10-06 16:14:00,1.77437,1.77451,1.77433,1.77434,45000000.0
2005-10-06 16:15:00,1.7743,1.7743,1.77369,1.77369,141100003.0
2005-10-06 16:16:00,1.77348,1.77365,1.77348,1.77351,89199999.0
2005-10-06 16:17:00,1.77361,1.77398,1.77359,1.77398,76400001.0
2005-10-06 16:18:00,1.774,1.77415,1.774,1.7741,94000002.0
2005-10-06 16:19:00,1.77413,1.77432,1.77413,1.77432,36100000.0
2005-10-06 16:20:00,1.77438,1.77447,1.77424,1.77424,64700001.0
2005-10-06 16:21:00,1.77435,1.77452,1.77435,1.77443,61900000.0
2005-10-06 16:22:00,1.77431,1.77435,1.77418,1.77423,54200001.0
2005-10-06 16:23:00,1.77411,1.7744,1.77408,1.7744,71300000.0
2005-10-06 16:24:00,1.77437,1.77443,1.7743,1.77443,21300000.0
2005-10-06 16:25:00,1.77451,1.77468,1.77451,1.77463,15346994.0
2005-10-06 16:26:00,1.7748,1.77489,1.7748,1.77485,66500000.0
2005-10-06 16:27:00,1.7746,1.7746,1.7741,1.77412,84800000.0
2005-10-06 16:28:00,1.7742,1.7744,1.7742,1.77425,24900000.0
2005-10-06 16:29:00,1.77437,1.7744,1.77422,1.77422,47999999.0
2005-10-06 16:30:00,1.77402,1.77408,1.77359,1.77359,56100000.0
2005-10-06 16:31:00,1.77345,1.77347,1.7733,1.77333,36400000.0
2005-10-06 16:32:00,1.77326,1.77326,1.77302,1.77316,78000002.0
2005-10-06 16:33:00,1.77327,1.77363,1.77327,1.77353,37200000.0
2005-10-06 16:34:00,1.77353,1.77353,1.7731,1.77311,40200000.0
2005-10-06 16:35:00,1.773,1.7732,1.77295,1.77318,61100000.0
2005-10-06 16:36:00,1.77311,1.77329,1.77311,1.77326,78800002.0
2005-10-06 16:37:00,1.77337,1.77385,1.77337,1.77385,74899999.0
2005-10-06 16:38:00,1.77382,1.774,1.77382,1.774,44000001.0
2005-10-06 16:39:00,1.77387,1.77399,1.77356,1.77365,91200000.0
2005-10-06 16:40:00,1.77356,1.77369,1.77348,1.77369,38900000.0
2005-10-06 16:41:00,1.77345,1.77376,1.77345,1.77357,125499999.0
2005-10-06 16:42:00,1.77345,1.77365,1.77345,1.77348,57800000.0
2005-10-06 16:43:00,1.77341,1.77342,1.77341,1.77342,23599999.0
2005-10-06 16:44:00,1.77344,1.77344,1.77323,1.77328,59400001.0
2005-10-06 16:45:00,1.77332,1.77337,1.77325,1.77337,86200003.0
2005-10-06 16:46:00,1.77332,1.77332,1.7731,1.77319,64300000.0
2005-10-06 16:47:00,1.77314,1.7732,1.77282,1.77283,112700000.0
2005-10-06 16:48:00,1.77292,1.77307,1.77292,1.77297,44100000.0
2005-10-06 16:49:00,1.77308,1.77311,1.77299,1.77302,46700000.0
2005-10-06 16:50:00,1.77304,1.77343,1.77304,1.77343,68200000.0
2005-10-06 16:51:00,1.77346,1.77346,1.77337,1.77339,88399999.0
2005-10-06 16:52:00,1.77339,1.77347,1.77339,1.77347,31600000.0
2005-10-06 16:53:00,1.77359,1.77371,1.77358,1.7736,38100000.0
2005-10-06 16:54:00,1.77358,1.7736,1.77345,1.77346,43100000.0
2005-10-06 16:55:00,1.7735,1.77354,1.77347,1.7735,50800000.0
2005-10-06 16:56:00,1.77352,1.77368,1.7735,1.7735,41700000.0
2005-10-06 16:57:00,1.77362,1.77385,1.77362,1.77383,66700000.0
2005-10-06 16:58:00,1.77378,1.77386,1.77373,1.77386,89799997.0
2005-10-06 16:59:00,1.77373,1.77373,1.77321,1.77329,58200000.0
2005-10-06 17:00:00,1.77337,1.77337,1.77306,1.77306,110699999.0
2005-10-06 17:01:00,1.77312,1.77325,1.77312,1.77322,61599999.0
2005-10-06 17:02:00,1.77321,1.77321,1.77265,1.77265,101299999.0
2005-10-06 17:03:00,1.77267,1.77291,1.77267,1.7728,63600000.0
2005-10-06 17:04:00,1.77275,1.77289,1.77275,1.77289,78999999.0
2005-10-06 17:05:00,1.77291,1.77314,1.77291,1.77311,40400000.0
2005-10-06 17:06:00,1.77313,1.77327,1.77299,1.77327,37500000.0
2005-10-06 17:07:00,1.77328,1.77348,1.77328,1.77348,18000000.0
2005-10-06 17:08:00,1.7734,1.7734,1.77306,1.77314,27700000.0
2005-10-06 17:09:00,1.77312,1.77315,1.77293,1.773,85300001.0
2005-10-06 17:10:00,1.77302,1.77311,1.773,1.773,58900001.0
2005-10-06 17:11:00,1.77296,1.77312,1.77296,1.77312,154500001.0
2005-10-06 17:12:00,1.7732,1.77336,1.77307,1.77307,76300001.0
2005-10-06 17:13:00,1.77304,1.7731,1.77278,1.77278,29300000.0
2005-10-06 17:14:00,1.77278,1.77278,1.77219,1.77219,84999999.0
2005-10-06 17:15:00,1.77193,1.77193,1.77151,1.77157,97100001.0
2005-10-06 17:16:00,1.77155,1.77161,1.77138,1.77161,54700000.0
2005-10-06 17:17:00,1.7717,1.77185,1.7717,1.77185,8700000.0
2005-10-06 17:18:00,1.77187,1.77197,1.77186,1.77195,66900000.0
2005-10-06 17:19:00,1.772,1.7722,1.77195,1.7722,42200000.0
2005-10-06 17:20:00,1.77203,1.77203,1.77165,1.77165,95400000.0
2005-10-06 17:21:00,1.77157,1.77157,1.77121,1.77121,28700000.0
2005-10-06 17:22:00,1.7712,1.77125,1.77104,1.77105,56300000.0
2005-10-06 17:23:00,1.77102,1.7713,1.77102,1.77126,46600000.0
2005-10-06 17:24:00,1.77142,1.77152,1.77142,1.77152,54300000.0
2005-10-06 17:25:00,1.77163,1.77177,1.77151,1.77177,68099998.0
2005-10-06 17:26:00,1.77189,1.77189,1.77167,1.7717,139899997.0
2005-10-06 17:27:00,1.77171,1.77171,1.77161,1.77161,13300000.0
2005-10-06 17:28:00,1.77153,1.7718,1.77153,1.7718,55600000.0
2005-10-06 17:29:00,1.77179,1.7719,1.77168,1.7719,64600000.0
2005-10-06 17:30:00,1.77192,1.772,1.77177,1.77181,115099998.0
2005-10-06 17:31:00,1.7718,1.77182,1.77172,1.77172,58400001.0
2005-10-06 17:32:00,1.77168,1.77201,1.77167,1.77196,84199999.0
2005-10-06 17:33:00,1.77205,1.77209,1.77195,1.77209,55299999.0
2005-10-06 17:34:00,1.77208,1.77208,1.77165,1.77176,50850001.0
2005-10-06 17:35:00,1.77168,1.77168,1.77109,1.7711,61199999.0
2005-10-06 17:36:00,1.77117,1.77136,1.77117,1.77127,46100001.0
2005-10-06 17:37:00,1.77125,1.77135,1.77107,1.77122,86499998.0
2005-10-06 17:38:00,1.77126,1.77136,1.77121,1.77129,92100002.0
2005-10-06 17:39:00,1.77142,1.77148,1.77142,1.77144,19100000.0
2005-10-06 17:40:00,1.77148,1.77155,1.77136,1.7714,165200000.0
2005-10-06 17:41:00,1.77147,1.77155,1.77147,1.77154,41400000.0
2005-10-06 17:42:00,1.77155,1.7716,1.77144,1.7716,98099999.0
2005-10-06 17:43:00,1.77172,1.77178,1.7715,1.77176,83499998.0
2005-10-06 17:44:00,1.77195,1.77196,1.77178,1.77196,47100000.0
2005-10-06 17:45:00,1.77195,1.77245,1.77195,1.77236,43000000.0
2005-10-06 17:46:00,1.77232,1.77235,1.77223,1.77223,51600000.0
2005-10-06 17:47:00,1.77208,1.77208,1.77199,1.77202,45600001.0
2005-10-06 17:48:00,1.772,1.77205,1.77198,1.77198,18000000.0
2005-10-06 17:49:00,1.77207,1.77225,1.77207,1.77219,49099999.0
2005-10-06 17:50:00,1.77204,1.77216,1.77201,1.77204,47400000.0
2005-10-06 17:51:00,1.77202,1.77208,1.77202,1.77208,63599999.0
2005-10-06 17:52:00,1.7721,1.77215,1.7721,1.77215,33200000.0
2005-10-06 17:53:00,1.77202,1.77203,1.77198,1.77203,27900000.0
2005-10-06 17:54:00,1.77208,1.77211,1.77195,1.772,29900000.0
2005-10-06 17:55:00,1.7719,1.77198,1.77183,1.77198,43600001.0
2005-10-06 17:56:00,1.77192,1.77192,1.77179,1.77187,65899999.0
2005-10-06 17:57:00,1.77175,1.77177,1.77173,1.77175,34200000.0
2005-10-06 17:58:00,1.77184,1.77217,1.77184,1.77215,121400000.0
2005-10-06 17:59:00,1.77227,1.77242,1.77221,1.7723,77800000.0
2005-10-06 18:00:00,1.77227,1.77237,1.77224,1.77237,58300000.0
2005-10-06 18:01:00,1.77247,1.77308,1.77247,1.77308,965499995.0
2005-10-06 18:02:00,1.77301,1.77301,1.77264,1.77268,1057999999.0
2005-10-06 18:03:00,1.7726,1.77277,1.77249,1.77249,1496450003.0
2005-10-06 18:04:00,1.77248,1.77256,1.77222,1.77222,904000001.0
2005-10-06 18:05:00,1.77215,1.77228,1.77206,1.77217,1015900000.0
2005-10-06 18:06:00,1.77222,1.7725,1.77222,1.7725,1001900001.0
2005-10-06 18:07:00,1.77258,1.77267,1.77252,1.7726,1151499998.0
2005-10-06 18:08:00,1.77262,1.77262,1.77242,1.77242,1239399997.0
2005-10-06 18:09:00,1.7724,1.77244,1.77224,1.77244,531900002.0
2005-10-06 18:10:00,1.77244,1.77244,1.7723,1.77235,745100003.0
2005-10-06 18:11:00,1.77231,1.77242,1.77228,1.77242,499500002.0
2005-10-06 18:12:00,1.77248,1.77258,1.77241,1.77247,655200001.0
2005-10-06 18:13:00,1.77252,1.77264,1.77249,1.77259,635000006.0
2005-10-06 18:14:00,1.77255,1.77257,1.77237,1.77243,784400000.0
2005-10-06 18:15:00,1.77245,1.77253,1.77236,1.77253,885700000.0
2005-10-06 18:16:00,1.77253,1.77254,1.7724,1.77249,667250002.0
2005-10-06 18:17:00,1.77257,1.77266,1.77251,1.7726,452500003.0
2005-10-06 18:18:00,1.77263,1.77275,1.77258,1.77258,622299996.0
2005-10-06 18:19:00,1.77266,1.77273,1.7726,1.7726,565799997.0
2005-10-06 18:20:00,1.77257,1.77261,1.77246,1.77248,413099998.0
2005-10-06 18:21:00,1.77242,1.77249,1.77225,1.77225,827100008.0
2005-10-06 18:22:00,1.77223,1.77228,1.77215,1.7722,729799993.0
2005-10-06 18:23:00,1.7722,1.77225,1.77215,1.77225,860800005.0
2005-10-06 18:24:00,1.77225,1.77228,1.7721,1.7722,742699996.0
2005-10-06 18:25:00,1.77219,1.77219,1.77193,1.77193,845749997.0
2005-10-06 18:26:00,1.77204,1.77212,1.7719,1.77198,457699999.0
2005-10-06 18:27:00,1.77197,1.77203,1.7719,1.77203,685469999.0
2005-10-06 18:28:00,1.77198,1.772,1.77185,1.77195,430400001.0
2005-10-06 18:29:00,1.77191,1.77197,1.77182,1.77188,789099995.0
2005-10-06 18:30:00,1.77181,1.77181,1.77159,1.7716,676596994.0
2005-10-06 18:31:00,1.7716,1.77174,1.77159,1.77163,478299995.0
2005-10-06 18:32:00,1.77164,1.77215,1.77162,1.77215,276799999.0
2005-10-06 18:33:00,1.77221,1.77235,1.77207,1.77222,661600000.0
2005-10-06 18:34:00,1.77225,1.77271,1.77225,1.7726,495200001.0
2005-10-06 18:35:00,1.7727,1.77333,1.7727,1.7733,357900000.0
2005-10-06 18:36:00,1.77336,1.77342,1.7733,1.77335,49500000.0
2005-10-06 18:37:00,1.77339,1.77357,1.77339,1.7735,64400000.0
2005-10-06 18:38:00,1.7737,1.77446,1.7737,1.77446,170600000.0
2005-10-06 18:39:00,1.77451,1.77476,1.7744,1.77473,286899998.0
2005-10-06 18:40:00,1.77477,1.7751,1.77477,1.77498,378600000.0
2005-10-06 18:41:00,1.775,1.77516,1.7746,1.7746,411350001.0
2005-10-06 18:42:00,1.77454,1.7746,1.77423,1.77447,137100000.0
2005-10-06 18:43:00,1.77467,1.77523,1.77467,1.77501,159600001.0
2005-10-06 18:44:00,1.77497,1.77516,1.77497,1.77501,383300002.0
2005-10-06 18:45:00,1.77501,1.77509,1.77487,1.77493,153199999.0
2005-10-06 18:46:00,1.77491,1.77491,1.77444,1.77444,214400001.0
2005-10-06 18:47:00,1.77435,1.77443,1.77399,1.77406,252100002.0
2005-10-06 18:48:00,1.77396,1.77408,1.77395,1.77401,359299998.0
2005-10-06 18:49:00,1.774,1.77414,1.77396,1.77414,114100001.0
2005-10-06 18:50:00,1.7741,1.7741,1.77381,1.77381,281599996.0
2005-10-06 18:51:00,1.77385,1.77412,1.77385,1.77399,397300000.0
2005-10-06 18:52:00,1.77407,1.77419,1.77403,1.77408,621500004.0
2005-10-06 18:53:00,1.77401,1.77421,1.774,1.77405,409499998.0
2005-10-06 18:54:00,1.77403,1.77413,1.77388,1.77388,219499998.0
2005-10-06 18:55:00,1.77392,1.77431,1.77387,1.77393,661049997.0
2005-10-06 18:56:00,1.77397,1.77413,1.77397,1.774,212500003.0
2005-10-06 18:57:00,1.77388,1.77389,1.77362,1.77362,465100002.0
2005-10-06 18:58:00,1.77366,1.77375,1.77361,1.77367,598899999.0
2005-10-06 18:59:00,1.77363,1.77387,1.77358,1.77358,491299994.0
2005-10-06 19:00:00,1.7736,1.77371,1.77356,1.7736,223899999.0
2005-10-06 19:01:00,1.77363,1.77385,1.77363,1.7738,111799998.0
2005-10-06 19:02:00,1.77382,1.77396,1.77382,1.77394,397600000.0
2005-10-06 19:03:00,1.77404,1.77437,1.77404,1.77409,661399997.0
2005-10-06 19:04:00,1.77415,1.77432,1.77409,1.77432,281300002.0
2005-10-06 19:05:00,1.77438,1.77449,1.77419,1.77435,189199998.0
2005-10-06 19:06:00,1.7744,1.77461,1.77435,1.77445,637499996.0
2005-10-06 19:07:00,1.77448,1.77452,1.77438,1.77446,371300001.0
2005-10-06 19:08:00,1.77439,1.77452,1.7743,1.77452,544899995.0
2005-10-06 19:09:00,1.77456,1.7747,1.77447,1.7745,318399998.0
2005-10-06 19:10:00,1.77443,1.77447,1.77429,1.77429,423400001.0
2005-10-06 19:11:00,1.77432,1.77447,1.77425,1.77438,107899999.0
2005-10-06 19:12:00,1.77445,1.77473,1.77445,1.77473,238400000.0
2005-10-06 19:13:00,1.77473,1.77473,1.77457,1.77472,399700003.0
2005-10-06 19:14:00,1.77469,1.77474,1.77464,1.77467,262799999.0
2005-10-06 19:15:00,1.77468,1.77474,1.77462,1.7747,392799996.0
2005-10-06 19:16:00,1.77468,1.7747,1.77463,1.7747,165400001.0
2005-10-06 19:17:00,1.77474,1.77482,1.77469,1.77475,158399999.0
2005-10-06 19:18:00,1.77478,1.77491,1.77476,1.77485,200200000.0
2005-10-06 19:19:00,1.77483,1.77492,1.7748,1.77487,387900002.0
2005-10-06 19:20:00,1.77481,1.77491,1.77477,1.77488,292400000.0
2005-10-06 19:21:00,1.77489,1.77496,1.77475,1.7749,250399999.0
2005-10-06 19:22:00,1.7749,1.77495,1.77482,1.7749,285019995.0
2005-10-06 19:23:00,1.77488,1.77495,1.77482,1.77495,354349997.0
2005-10-06 19:24:00,1.77494,1.77494,1.77486,1.77494,123600000.0
2005-10-06 19:25:00,1.77494,1.77494,1.77483,1.77487,89199999.0
2005-10-06 19:26:00,1.77491,1.77503,1.77489,1.77494,309900000.0
2005-10-06 19:27:00,1.77499,1.77504,1.77489,1.77492,523000002.0
2005-10-06 19:28:00,1.7749,1.77497,1.77482,1.7749,471220004.0
2005-10-06 19:29:00,1.77485,1.77497,1.77472,1.7748,330499998.0
2005-10-06 19:30:00,1.77474,1.77486,1.77471,1.77473,508450000.0
2005-10-06 19:31:00,1.77475,1.77487,1.77447,1.77465,330599999.0
2005-10-06 19:32:00,1.77469,1.77491,1.77469,1.77475,374799997.0
2005-10-06 19:33:00,1.7748,1.77492,1.77478,1.77492,178050002.0
2005-10-06 19:34:00,1.77491,1.77502,1.77489,1.775,210000000.0
2005-10-06 19:35:00,1.775,1.77509,1.77492,1.77498,473300001.0
2005-10-06 19:36:00,1.77497,1.77505,1.77492,1.77499,352999997.0
2005-10-06 19:37:00,1.77494,1.77505,1.77491,1.77492,264250000.0
2005-10-06 19:38:00,1.77485,1.77485,1.77463,1.77463,80400002.0
2005-10-06 19:39:00,1.77462,1.7748,1.77461,1.7748,131100001.0
2005-10-06 19:40:00,1.77485,1.77502,1.77485,1.77498,491100003.0
2005-10-06 19:41:00,1.77498,1.77507,1.77473,1.77482,284999996.0
2005-10-06 19:42:00,1.77482,1.77503,1.7748,1.77503,196599999.0
2005-10-06 19:43:00,1.7751,1.77523,1.7751,1.7752,123900000.0
2005-10-06 19:44:00,1.7752,1.77559,1.7752,1.77548,394400001.0
2005-10-06 19:45:00,1.77573,1.77662,1.77558,1.77662,123399998.0
2005-10-06 19:46:00,1.77682,1.77772,1.77682,1.77747,331899995.0
2005-10-06 19:47:00,1.7776,1.77833,1.7776,1.77833,94700001.0
2005-10-06 19:48:00,1.7785,1.7791,1.7785,1.77895,223000000.0
2005-10-06 19:49:00,1.77909,1.77943,1.77894,1.77894,290399999.0
2005-10-06 19:50:00,1.7788,1.7788,1.77833,1.77833,280699997.0
2005-10-06 19:51:00,1.77834,1.77851,1.77834,1.77842,344700003.0
2005-10-06 19:52:00,1.77841,1.77841,1.77825,1.77837,227399999.0
2005-10-06 19:53:00,1.77845,1.77845,1.77842,1.77845,46300000.0
2005-10-06 19:54:00,1.77845,1.77846,1.77831,1.77846,180599998.0
2005-10-06 19:55:00,1.77841,1.77841,1.77814,1.7783,63199999.0
2005-10-06 19:56:00,1.77825,1.77825,1.77798,1.77798,292299999.0
2005-10-06 19:57:00,1.77787,1.77794,1.77782,1.77782,394200002.0
2005-10-06 19:58:00,1.77776,1.77776,1.77752,1.77752,361600002.0
2005-10-06 19:59:00,1.7775,1.77807,1.77743,1.77783,296799999.0
2005-10-06 20:00:00,1.77784,1.77784,1.77772,1.77777,223799998.0
2005-10-06 20:01:00,1.77778,1.77796,1.77778,1.77795,259100000.0
2005-10-06 20:02:00,1.77799,1.77817,1.77799,1.77817,107300001.0
2005-10-06 20:03:00,1.77821,1.77835,1.77817,1.77835,128000004.0
2005-10-06 20:04:00,1.77842,1.77847,1.77838,1.7784,146399999.0
2005-10-06 20:05:00,1.77847,1.77868,1.77847,1.77847,264800001.0
2005-10-06 20:06:00,1.77859,1.77865,1.77845,1.77865,186899999.0
2005-10-06 20:07:00,1.77866,1.77868,1.77848,1.77852,153099999.0
2005-10-06 20:08:00,1.77858,1.779,1.77858,1.77865,244000000.0
2005-10-06 20:09:00,1.77852,1.77868,1.77843,1.7786,124800000.0
2005-10-06 20:10:00,1.77862,1.77888,1.77862,1.77885,111800001.0
2005-10-06 20:11:00,1.77891,1.77892,1.77877,1.77892,44700000.0
2005-10-06 20:12:00,1.77885,1.77885,1.77864,1.77871,439900002.0
2005-10-06 20:13:00,1.77862,1.77862,1.77839,1.77839,152770000.0
2005-10-06 20:14:00,1.7784,1.77846,1.77834,1.77838,138299999.0
2005-10-06 20:15:00,1.77845,1.7787,1.77845,1.77861,419600000.0
2005-10-06 20:16:00,1.7785,1.7785,1.77831,1.77845,128099999.0
2005-10-06 20:17:00,1.77852,1.77852,1.7784,1.7784,64100001.0
2005-10-06 20:18:00,1.77842,1.77859,1.77842,1.77843,157800000.0
2005-10-06 20:19:00,1.77843,1.77853,1.77839,1.77853,186999999.0
2005-10-06 20:20:00,1.77848,1.77851,1.7784,1.77848,279700003.0
2005-10-06 20:21:00,1.7785,1.77856,1.77844,1.7785,201200000.0
2005-10-06 20:22:00,1.77848,1.77851,1.77841,1.77841,167000001.0
2005-10-06 20:23:00,1.77844,1.77891,1.77844,1.77891,292699998.0
2005-10-06 20:24:00,1.7791,1.77962,1.7791,1.77962,145799997.0
2005-10-06 20:25:00,1.77968,1.77991,1.77958,1.77965,356070000.0
2005-10-06 20:26:00,1.77964,1.78016,1.77964,1.78016,436700002.0
2005-10-06 20:27:00,1.78017,1.78017,1.77969,1.77996,272100005.0
2005-10-06 20:28:00,1.77988,1.77988,1.77962,1.77971,346799998.0
2005-10-06 20:29:00,1.77974,1.77977,1.77951,1.77977,290100000.0
2005-10-06 20:30:00,1.77985,1.78006,1.77985,1.77994,827899996.0
2005-10-06 20:31:00,1.77995,1.78003,1.77992,1.77999,533999998.0
2005-10-06 20:32:00,1.78,1.78008,1.77995,1.78,584800003.0
2005-10-06 20:33:00,1.78,1.78008,1.77992,1.78,225400002.0
2005-10-06 20:34:00,1.78005,1.78005,1.78,1.78,71600000.0
2005-10-06 20:35:00,1.78,1.78005,1.77997,1.77997,79400000.0
2005-10-06 20:36:00,1.78,1.78005,1.77997,1.78005,203699999.0
2005-10-06 20:37:00,1.78008,1.78045,1.78008,1.78013,123300002.0
2005-10-06 20:38:00,1.7801,1.78043,1.7801,1.78043,293400002.0
2005-10-06 20:39:00,1.78062,1.78087,1.78062,1.78072,134500001.0
2005-10-06 20:40:00,1.78072,1.78097,1.78072,1.78097,148600001.0
2005-10-06 20:41:00,1.78081,1.78084,1.78061,1.78082,135800000.0
2005-10-06 20:42:00,1.78075,1.78075,1.78049,1.7805,28400000.0
2005-10-06 20:43:00,1.78053,1.78071,1.78043,1.78058,200100001.0
2005-10-06 20:44:00,1.78058,1.78059,1.78045,1.78057,432100000.0
2005-10-06 20:45:00,1.78047,1.78052,1.78047,1.78047,93599999.0
2005-10-06 20:46:00,1.78039,1.78039,1.78001,1.78016,158600000.0
2005-10-06 20:47:00,1.78006,1.78009,1.77982,1.78003,365300002.0
2005-10-06 20:48:00,1.78004,1.78031,1.77998,1.78031,156800001.0
2005-10-06 20:49:00,1.78037,1.78059,1.78037,1.78047,107800000.0
2005-10-06 20:50:00,1.7804,1.7804,1.7802,1.78035,382599998.0
2005-10-06 20:51:00,1.78034,1.78034,1.78006,1.78034,258500000.0
2005-10-06 20:52:00,1.78035,1.78051,1.78033,1.78046,210100000.0
2005-10-06 20:53:00,1.78045,1.78054,1.78038,1.78038,645400003.0
2005-10-06 20:54:00,1.78042,1.78059,1.7803,1.7803,262299997.0
2005-10-06 20:55:00,1.78034,1.78048,1.78034,1.78048,434299998.0
2005-10-06 20:56:00,1.78041,1.78041,1.77997,1.78018,454799998.0
2005-10-06 20:57:00,1.78027,1.78033,1.78019,1.78023,688999994.0
2005-10-06 20:58:00,1.7802,1.7802,1.77969,1.77983,221600000.0
2005-10-06 20:59:00,1.77991,1.78003,1.77979,1.7799,624000000.0
2005-10-06 21:00:00,1.77985,1.77988,1.77971,1.77971,506200002.0
2005-10-06 21:01:00,1.77959,1.77979,1.77959,1.77977,359100001.0
2005-10-06 21:02:00,1.77982,1.78,1.77972,1.77972,140700000.0
2005-10-06 21:03:00,1.77959,1.77961,1.77952,1.77952,110499998.0
2005-10-06 21:04:00,1.77955,1.77969,1.77955,1.77958,201200002.0
2005-10-06 21:05:00,1.7795,1.77957,1.7795,1.77952,300750000.0
2005-10-06 21:06:00,1.77943,1.77945,1.77934,1.77941,157800000.0
2005-10-06 21:07:00,1.77942,1.77948,1.77939,1.77947,77800000.0
2005-10-06 21:08:00,1.77943,1.77943,1.77933,1.77933,83699998.0
2005-10-06 21:09:00,1.77923,1.77928,1.77911,1.77912,122500000.0
2005-10-06 21:10:00,1.77915,1.77915,1.77915,1.77915,100400000.0
2005-10-06 21:11:00,1.77912,1.77933,1.77912,1.77924,105100002.0
2005-10-06 21:12:00,1.77922,1.77922,1.77907,1.77907,90400000.0
2005-10-06 21:13:00,1.77903,1.77919,1.77899,1.77899,246599999.0
2005-10-06 21:14:00,1.77901,1.77911,1.77893,1.77908,291400001.0
2005-10-06 21:15:00,1.77913,1.77913,1.77896,1.77904,294999997.0
2005-10-06 21:16:00,1.77898,1.77902,1.7789,1.7789,77600000.0
2005-10-06 21:17:00,1.77891,1.77901,1.77885,1.77901,177749999.0
2005-10-06 21:18:00,1.7791,1.77927,1.7791,1.77921,31000000.0
2005-10-06 21:19:00,1.77928,1.77953,1.77928,1.77953,90299999.0
2005-10-06 21:20:00,1.77955,1.77955,1.77945,1.77952,270099998.0
2005-10-06 21:21:00,1.77953,1.77962,1.77953,1.77957,174800000.0
2005-10-06 21:22:00,1.7795,1.77955,1.7795,1.7795,139800001.0
2005-10-06 21:23:00,1.77948,1.77953,1.7794,1.77953,74199998.0
2005-10-06 21:24:00,1.77948,1.77948,1.7794,1.77942,258400001.0
2005-10-06 21:25:00,1.77923,1.7794,1.77904,1.77913,115200001.0
2005-10-06 21:26:00,1.7791,1.77915,1.77899,1.77905,73700000.0
2005-10-06 21:27:00,1.77913,1.77922,1.77913,1.77918,123799998.0
2005-10-06 21:28:00,1.7792,1.77923,1.77912,1.77918,211299997.0
2005-10-06 21:29:00,1.77915,1.77915,1.77915,1.77915,20800000.0
2005-10-06 21:30:00,1.77913,1.77913,1.77905,1.77908,94200000.0
2005-10-06 21:31:00,1.77917,1.77923,1.77917,1.77923,20699999.0
2005-10-06 21:32:00,1.7793,1.77988,1.7793,1.77944,323399998.0
2005-10-06 21:33:00,1.77956,1.77964,1.7795,1.77955,265899998.0
2005-10-06 21:34:00,1.7796,1.77966,1.77955,1.77955,218200000.0
2005-10-06 21:35:00,1.77959,1.77959,1.77947,1.77947,31700000.0
2005-10-06 21:36:00,1.77952,1.77969,1.77952,1.77964,54200000.0
2005-10-06 21:37:00,1.77965,1.77974,1.7796,1.77972,173999999.0
2005-10-06 21:38:00,1.77981,1.77991,1.77972,1.77972,111800001.0
2005-10-06 21:39:00,1.77976,1.77976,1.77966,1.77966,15100000.0
2005-10-06 21:40:00,1.77962,1.77963,1.77957,1.7796,142700000.0
2005-10-06 21:41:00,1.77957,1.77964,1.77941,1.77954,135700000.0
2005-10-06 21:42:00,1.77953,1.77958,1.77952,1.77958,108899998.0
2005-10-06 21:43:00,1.77955,1.77958,1.77955,1.77955,71900000.0
2005-10-06 21:44:00,1.77955,1.77957,1.77953,1.77953,170300002.0
2005-10-06 21:45:00,1.7795,1.77952,1.77945,1.77945,64299999.0
2005-10-06 21:46:00,1.77946,1.77954,1.77946,1.77953,122900001.0
2005-10-06 21:47:00,1.77957,1.77967,1.77952,1.77955,268099999.0
2005-10-06 21:48:00,1.7795,1.77958,1.7795,1.77958,158999998.0
2005-10-06 21:49:00,1.77955,1.77958,1.77955,1.77958,129199999.0
2005-10-06 21:50:00,1.77953,1.77953,1.7794,1.7794,32000000.0
2005-10-06 21:51:00,1.7793,1.7793,1.77891,1.77906,174799998.0
2005-10-06 21:52:00,1.77913,1.77931,1.7791,1.7791,37300000.0
2005-10-06 21:53:00,1.77903,1.77903,1.77881,1.77881,69999999.0
2005-10-06 21:54:00,1.77883,1.77883,1.77874,1.77874,127646994.0
2005-10-06 21:55:00,1.77877,1.77878,1.77861,1.77863,263199997.0
2005-10-06 21:56:00,1.77862,1.77882,1.77862,1.77882,30800000.0
2005-10-06 21:57:00,1.77883,1.77883,1.77869,1.77877,96700002.0
2005-10-06 21:58:00,1.77873,1.77873,1.77852,1.77859,102600000.0
2005-10-06 21:59:00,1.77855,1.77863,1.77835,1.7784,341699999.0
2005-10-06 22:00:00,1.77839,1.77849,1.77834,1.77834,180899999.0
2005-10-06 22:01:00,1.77846,1.77851,1.77829,1.77839,125600000.0
2005-10-06 22:02:00,1.77838,1.7784,1.77816,1.7782,171100001.0
2005-10-06 22:03:00,1.7781,1.7781,1.77807,1.7781,95100002.0
2005-10-06 22:04:00,1.7781,1.77825,1.7781,1.77813,344000002.0
2005-10-06 22:05:00,1.77802,1.7781,1.778,1.7781,124600001.0
2005-10-06 22:06:00,1.77807,1.77809,1.77802,1.77807,62099999.0
2005-10-06 22:07:00,1.77819,1.77828,1.77818,1.77828,72900000.0
2005-10-06 22:08:00,1.77821,1.77837,1.77821,1.77836,69200000.0
2005-10-06 22:09:00,1.7784,1.7784,1.7784,1.7784,37400001.0
2005-10-06 22:10:00,1.77834,1.77834,1.77812,1.7783,39300000.0
2005-10-06 22:11:00,1.77835,1.77835,1.77819,1.77827,41100000.0
2005-10-06 22:12:00,1.7783,1.77833,1.77825,1.77827,179900002.0
2005-10-06 22:13:00,1.77832,1.77846,1.77832,1.77846,59099998.0
2005-10-06 22:14:00,1.77845,1.77845,1.77835,1.77838,19300000.0
2005-10-06 22:15:00,1.77841,1.77841,1.77816,1.77832,195200000.0
2005-10-06 22:16:00,1.77835,1.77845,1.77835,1.7784,222300000.0
2005-10-06 22:17:00,1.77837,1.77842,1.77823,1.77842,33100001.0
2005-10-06 22:18:00,1.77848,1.77861,1.77848,1.77853,82700001.0
2005-10-06 22:19:00,1.77854,1.77857,1.77852,1.77853,53100001.0
2005-10-06 22:20:00,1.7785,1.77855,1.77847,1.77847,115500000.0
2005-10-06 22:21:00,1.77845,1.77845,1.77827,1.77833,170700001.0
2005-10-06 22:22:00,1.7784,1.77867,1.7784,1.77852,89100000.0
2005-10-06 22:23:00,1.77859,1.77873,1.77852,1.77852,214500000.0
2005-10-06 22:24:00,1.77851,1.77863,1.77851,1.77855,65100001.0
2005-10-06 22:25:00,1.77855,1.77855,1.77849,1.77849,128900001.0
2005-10-06 22:26:00,1.7785,1.77855,1.7785,1.77855,35800000.0
2005-10-06 22:27:00,1.7785,1.77855,1.77842,1.7785,34500000.0
2005-10-06 22:28:00,1.77856,1.77856,1.77842,1.77842,134999998.0
2005-10-06 22:29:00,1.77845,1.77858,1.77845,1.77845,210400000.0
2005-10-06 22:30:00,1.77847,1.7785,1.77845,1.77845,63500000.0
2005-10-06 22:31:00,1.77802,1.77829,1.77802,1.77825,98399998.0
2005-10-06 22:32:00,1.77824,1.77834,1.77812,1.77823,158800001.0
2005-10-06 22:33:00,1.77844,1.77848,1.77839,1.77843,68200000.0
2005-10-06 22:34:00,1.77837,1.77837,1.77813,1.77813,180700000.0
2005-10-06 22:35:00,1.77827,1.77841,1.77822,1.77824,61900000.0
2005-10-06 22:36:00,1.77825,1.77829,1.77799,1.77802,114699999.0
2005-10-06 22:37:00,1.77815,1.77815,1.7781,1.7781,99299999.0
2005-10-06 22:38:00,1.77806,1.7782,1.77806,1.77812,38700000.0
2005-10-06 22:39:00,1.77828,1.77853,1.77826,1.77853,103900002.0
2005-10-06 22:40:00,1.77857,1.77858,1.77844,1.77858,77099999.0
2005-10-06 22:41:00,1.77857,1.77857,1.77836,1.77849,73600000.0
2005-10-06 22:42:00,1.77842,1.77843,1.77838,1.7784,48500000.0
2005-10-06 22:43:00,1.77825,1.77825,1.77815,1.77817,112999999.0
2005-10-06 22:44:00,1.77828,1.7784,1.77828,1.7784,185400000.0
2005-10-06 22:45:00,1.7784,1.7784,1.77823,1.77834,93400003.0
2005-10-06 22:46:00,1.77833,1.77844,1.7783,1.77837,43300000.0
2005-10-06 22:47:00,1.77832,1.77833,1.7782,1.77833,55600000.0
2005-10-06 22:48:00,1.7784,1.77845,1.77832,1.77832,45200000.0
2005-10-06 22:49:00,1.77833,1.77841,1.77833,1.77841,33800000.0
2005-10-06 22:50:00,1.77852,1.77876,1.77852,1.77871,35800000.0
2005-10-06 22:51:00,1.77862,1.77863,1.77862,1.77863,36800000.0
2005-10-06 22:52:00,1.77875,1.77881,1.77875,1.77881,36100001.0
2005-10-06 22:53:00,1.77882,1.77882,1.77855,1.7788,9200000.0
2005-10-06 22:54:00,1.77882,1.77882,1.77875,1.77875,78299999.0
2005-10-06 22:55:00,1.77875,1.7788,1.77875,1.7788,30600000.0
2005-10-06 22:56:00,1.77872,1.77872,1.77857,1.77865,78500000.0
2005-10-06 22:57:00,1.77871,1.7789,1.77866,1.77882,79000000.0
2005-10-06 22:58:00,1.77866,1.77883,1.77866,1.77872,65200000.0
2005-10-06 22:59:00,1.77844,1.77867,1.77828,1.77829,92100000.0
2005-10-06 23:00:00,1.77836,1.7788,1.77815,1.77865,86900000.0
2005-10-06 23:01:00,1.77858,1.7786,1.77845,1.77852,100600003.0
2005-10-06 23:02:00,1.7786,1.77881,1.77848,1.77848,50099999.0
2005-10-06 23:03:00,1.77853,1.77874,1.77846,1.77874,51199999.0
2005-10-06 23:04:00,1.77872,1.77872,1.77842,1.77849,39500000.0
2005-10-06 23:05:00,1.77853,1.77859,1.77853,1.77859,18100000.0
2005-10-06 23:06:00,1.77877,1.77895,1.77867,1.77883,60399998.0
2005-10-06 23:07:00,1.779,1.77917,1.77885,1.77885,96000001.0
2005-10-06 23:08:00,1.7789,1.77906,1.77876,1.7789,116999997.0
2005-10-06 23:09:00,1.77903,1.77911,1.77876,1.7789,74099998.0
2005-10-06 23:10:00,1.77902,1.77904,1.77866,1.77892,83400000.0
2005-10-06 23:11:00,1.7789,1.77905,1.77883,1.77899,56600000.0
2005-10-06 23:12:00,1.77897,1.7791,1.77876,1.77881,24950000.0
2005-10-06 23:13:00,1.77897,1.77907,1.77878,1.77899,123299998.0
2005-10-06 23:14:00,1.7789,1.77907,1.77885,1.77905,80199999.0
2005-10-06 23:15:00,1.7789,1.77896,1.77863,1.77875,57199999.0
2005-10-06 23:16:00,1.77887,1.77903,1.77882,1.77897,16500000.0
2005-10-06 23:17:00,1.77899,1.77915,1.77884,1.77892,61800000.0
2005-10-06 23:18:00,1.77884,1.77942,1.77866,1.77942,34900000.0
2005-10-06 23:19:00,1.77942,1.77942,1.77877,1.77878,59000000.0
2005-10-06 23:20:00,1.77885,1.77898,1.77877,1.77887,51000000.0
2005-10-06 23:21:00,1.77895,1.7791,1.77865,1.77887,62700002.0
2005-10-06 23:22:00,1.77913,1.77926,1.77878,1.77878,44299999.0
2005-10-06 23:23:00,1.7787,1.77918,1.7787,1.77901,111499998.0
2005-10-06 23:24:00,1.77888,1.77905,1.77876,1.77896,51700001.0
2005-10-06 23:25:00,1.77882,1.77887,1.7787,1.77882,44100000.0
2005-10-06 23:26:00,1.77878,1.77919,1.77872,1.77901,68499999.0
2005-10-06 23:27:00,1.779,1.77909,1.779,1.779,102600001.0
2005-10-06 23:28:00,1.77907,1.77907,1.77879,1.77893,126399998.0
2005-10-06 23:29:00,1.7791,1.7791,1.77875,1.77883,78499999.0
2005-10-06 23:30:00,1.77873,1.77885,1.77873,1.77885,30100000.0
2005-10-06 23:31:00,1.77875,1.77885,1.77875,1.7788,78400000.0
2005-10-06 23:32:00,1.77882,1.77891,1.77874,1.7788,99300002.0
2005-10-06 23:33:00,1.77884,1.77891,1.77884,1.77891,17800000.0
2005-10-06 23:34:00,1.7788,1.7789,1.77859,1.77859,32400000.0
2005-10-06 23:35:00,1.77881,1.77891,1.77881,1.77891,44300000.0
2005-10-06 23:36:00,1.77868,1.77871,1.7786,1.77871,37400000.0
2005-10-06 23:37:00,1.77837,1.77865,1.77837,1.77861,23500000.0
2005-10-06 23:38:00,1.77853,1.77864,1.77853,1.77864,57500000.0
2005-10-06 23:39:00,1.77861,1.77872,1.77861,1.77872,18000000.0
2005-10-06 23:40:00,1.77882,1.7789,1.77853,1.77863,125800000.0
2005-10-06 23:41:00,1.77872,1.77886,1.7787,1.77872,38800000.0
2005-10-06 23:42:00,1.77884,1.77891,1.77884,1.77891,34000001.0
2005-10-06 23:43:00,1.7789,1.77896,1.77887,1.77888,94100000.0
2005-10-06 23:44:00,1.77875,1.7789,1.77857,1.7789,65699999.0
2005-10-06 23:45:00,1.7789,1.7789,1.77861,1.77872,19400000.0
2005-10-06 23:46:00,1.77887,1.77888,1.77885,1.77888,16000000.0
2005-10-06 23:47:00,1.77892,1.77892,1.77882,1.77882,33700000.0
2005-10-06 23:48:00,1.77857,1.77873,1.77857,1.77865,20700000.0
2005-10-06 23:49:00,1.77855,1.77865,1.77845,1.77862,64200001.0
2005-10-06 23:50:00,1.77872,1.77875,1.77858,1.77858,27200000.0
2005-10-06 23:51:00,1.77853,1.77869,1.77846,1.77868,44700000.0
2005-10-06 23:52:00,1.77869,1.77875,1.7786,1.77862,81400001.0
2005-10-06 23:53:00,1.77862,1.77872,1.77858,1.7786,30400000.0
2005-10-06 23:54:00,1.77858,1.77875,1.77858,1.77872,36700000.0
2005-10-06 23:55:00,1.77865,1.77877,1.77859,1.77868,70900000.0
2005-10-06 23:56:00,1.77863,1.77863,1.77847,1.77854,49000000.0
2005-10-06 23:57:00,1.77855,1.77881,1.77855,1.77878,20300000.0
2005-10-06 23:58:00,1.77878,1.77878,1.77859,1.77859,32600000.0
2005-10-06 23:59:00,1.77865,1.77875,1.77858,1.77867,73800000.0
2005-10-07 00:00:00,1.7788,1.7788,1.77865,1.77877,71299999.0
2005-10-07 00:01:00,1.7788,1.7788,1.7788,1.7788,8600000.0
2005-10-07 00:02:00,1.77877,1.77877,1.77873,1.77873,13900000.0
2005-10-07 00:03:00,1.77872,1.77883,1.7787,1.77877,80600000.0
2005-10-07 00:04:00,1.77865,1.7787,1.77865,1.7787,11100000.0
2005-10-07 00:05:00,1.77875,1.77875,1.77875,1.77875,17900000.0
2005-10-07 00:06:00,1.77875,1.77875,1.77875,1.77875,43700000.0
2005-10-07 00:07:00,1.77867,1.7788,1.77847,1.77847,48300000.0
2005-10-07 00:08:00,1.77862,1.77871,1.77859,1.77869,67100000.0
2005-10-07 00:09:00,1.7787,1.77875,1.7787,1.7787,47799999.0
2005-10-07 00:10:00,1.77872,1.77872,1.77862,1.77862,52300002.0
2005-10-07 00:11:00,1.77865,1.77865,1.7786,1.7786,2700000.0
2005-10-07 00:12:00,1.77863,1.77863,1.7786,1.7786,11400000.0
2005-10-07 00:13:00,1.77847,1.77852,1.77843,1.77843,73200000.0
2005-10-07 00:14:00,1.7782,1.7782,1.77771,1.77778,38400000.0
2005-10-07 00:15:00,1.7778,1.7778,1.7778,1.7778,4000000.0
2005-10-07 00:16:00,1.77794,1.77806,1.7778,1.7778,59599999.0
2005-10-07 00:17:00,1.77793,1.77798,1.77784,1.77784,115900002.0
2005-10-07 00:18:00,1.77805,1.77807,1.77796,1.77805,11000000.0
2005-10-07 00:19:00,1.77789,1.778,1.77788,1.7779,41800000.0
2005-10-07 00:20:00,1.77788,1.77792,1.77788,1.77792,88100003.0
2005-10-07 00:21:00,1.7779,1.7779,1.7779,1.7779,4500000.0
2005-10-07 00:22:00,1.77787,1.77795,1.77787,1.77795,23100000.0
2005-10-07 00:23:00,1.77792,1.77792,1.77761,1.77761,46800000.0
2005-10-07 00:24:00,1.77748,1.77755,1.77748,1.77748,23600000.0
2005-10-07 00:25:00,1.7774,1.77755,1.7774,1.7774,28900000.0
2005-10-07 00:26:00,1.7775,1.77755,1.77748,1.7775,76700001.0
2005-10-07 00:27:00,1.77732,1.77745,1.77732,1.7774,31700000.0
2005-10-07 00:28:00,1.7774,1.7774,1.77715,1.77721,18500000.0
2005-10-07 00:29:00,1.77725,1.77734,1.77719,1.77731,100799999.0
2005-10-07 00:30:00,1.77735,1.77735,1.7773,1.7773,12500000.0
2005-10-07 00:31:00,1.77729,1.77729,1.77727,1.77727,58199999.0
2005-10-07 00:32:00,1.77718,1.77724,1.77717,1.77724,36000000.0
2005-10-07 00:33:00,1.77721,1.77721,1.77719,1.77719,5200000.0
2005-10-07 00:34:00,1.77715,1.77715,1.77712,1.77712,16100000.0
2005-10-07 00:35:00,1.7771,1.7771,1.77699,1.777,62900001.0
2005-10-07 00:36:00,1.77702,1.77713,1.77691,1.77703,50000000.0
2005-10-07 00:37:00,1.77712,1.77717,1.77708,1.77715,45600000.0
2005-10-07 00:38:00,1.77699,1.77699,1.77693,1.77693,55300000.0
2005-10-07 00:39:00,1.777,1.77709,1.777,1.77707,41999999.0
2005-10-07 00:40:00,1.77719,1.77721,1.77719,1.77721,2700000.0
2005-10-07 00:41:00,1.77712,1.77715,1.7771,1.77715,50400000.0
2005-10-07 00:42:00,1.77712,1.77722,1.77706,1.77718,49400000.0
2005-10-07 00:43:00,1.77725,1.77725,1.7772,1.7772,39299999.0
2005-10-07 00:44:00,1.77722,1.77728,1.77722,1.77728,72900000.0
2005-10-07 00:45:00,1.7772,1.77725,1.77718,1.77725,28099999.0
2005-10-07 00:46:00,1.77718,1.77727,1.77715,1.77722,129600001.0
2005-10-07 00:47:00,1.77672,1.77698,1.77672,1.77686,60099999.0
2005-10-07 00:48:00,1.77715,1.77715,1.7769,1.7769,57900002.0
2005-10-07 00:49:00,1.7768,1.77685,1.7768,1.77683,4200000.0
2005-10-07 00:50:00,1.77681,1.77681,1.77674,1.77674,4800000.0
2005-10-07 00:51:00,1.77677,1.77693,1.77677,1.77689,42000001.0
2005-10-07 00:52:00,1.7768,1.7768,1.7767,1.77674,46900000.0
2005-10-07 00:53:00,1.77673,1.77686,1.77673,1.77683,28600000.0
2005-10-07 00:54:00,1.7769,1.77695,1.7769,1.77695,40800000.0
2005-10-07 00:55:00,1.77675,1.77685,1.77668,1.77671,57900000.0
2005-10-07 00:56:00,1.77695,1.77706,1.77695,1.777,62400001.0
2005-10-07 00:57:00,1.77704,1.77704,1.77682,1.77682,39800000.0
2005-10-07 00:58:00,1.7767,1.77692,1.77657,1.77657,122599998.0
2005-10-07 00:59:00,1.77685,1.77687,1.77672,1.7768,80900000.0
2005-10-07 01:00:00,1.77682,1.77691,1.77682,1.77691,10400000.0
2005-10-07 01:01:00,1.77686,1.77686,1.77682,1.77682,19700000.0
2005-10-07 01:02:00,1.77678,1.77685,1.77675,1.77675,24000000.0
2005-10-07 01:03:00,1.77685,1.77685,1.77675,1.77685,106299999.0
2005-10-07 01:04:00,1.7764,1.77667,1.77637,1.77659,43300000.0
2005-10-07 01:05:00,1.77683,1.77683,1.77662,1.77669,53200000.0
2005-10-07 01:06:00,1.77675,1.77695,1.77675,1.77695,10700000.0
2005-10-07 01:07:00,1.77701,1.77704,1.77692,1.77692,112900001.0
2005-10-07 01:08:00,1.7766,1.77679,1.7766,1.77667,48899999.0
2005-10-07 01:09:00,1.7769,1.77695,1.7769,1.77695,79600002.0
2005-10-07 01:10:00,1.77695,1.77695,1.77687,1.7769,65400002.0
2005-10-07 01:11:00,1.77692,1.77692,1.77675,1.77675,75800000.0
2005-10-07 01:12:00,1.77658,1.77673,1.77658,1.77669,46000000.0
2005-10-07 01:13:00,1.77665,1.77665,1.77634,1.77644,71000003.0
2005-10-07 01:14:00,1.77654,1.77707,1.77654,1.77707,16000000.0
2005-10-07 01:15:00,1.7771,1.77715,1.77702,1.77715,93399997.0
2005-10-07 01:16:00,1.7771,1.7771,1.77676,1.77676,48899998.0
2005-10-07 01:17:00,1.7767,1.77675,1.77665,1.7767,67199999.0
2005-10-07 01:18:00,1.77675,1.77675,1.7767,1.77675,27000000.0
2005-10-07 01:19:00,1.77668,1.7767,1.77668,1.7767,23500000.0
2005-10-07 01:20:00,1.7767,1.77675,1.7767,1.77675,9400000.0
2005-10-07 01:21:00,1.77665,1.7767,1.77665,1.7767,29900000.0
2005-10-07 01:22:00,1.7765,1.77655,1.77626,1.77626,71800000.0
2005-10-07 01:23:00,1.77666,1.77669,1.77666,1.77669,47900000.0
2005-10-07 01:24:00,1.77662,1.7767,1.77662,1.7767,88100001.0
2005-10-07 01:25:00,1.7767,1.7767,1.77661,1.77662,54500000.0
2005-10-07 01:26:00,1.77667,1.77674,1.77665,1.77674,23800000.0
2005-10-07 01:27:00,1.7767,1.77677,1.7767,1.77677,71300003.0
2005-10-07 01:28:00,1.7767,1.77675,1.7766,1.7766,20300000.0
2005-10-07 01:29:00,1.7768,1.77688,1.7768,1.77688,66999998.0
2005-10-07 01:30:00,1.77693,1.77693,1.77675,1.77675,51900000.0
2005-10-07 01:31:00,1.77686,1.77692,1.77681,1.77682,45400000.0
2005-10-07 01:32:00,1.77672,1.77688,1.77653,1.77688,79399999.0
2005-10-07 01:33:00,1.77688,1.77695,1.77683,1.77687,52200000.0
2005-10-07 01:34:00,1.77688,1.7769,1.77682,1.7769,82899998.0
2005-10-07 01:35:00,1.77677,1.77677,1.77667,1.77677,34800000.0
2005-10-07 01:36:00,1.77667,1.7768,1.77655,1.77655,84199999.0
2005-10-07 01:37:00,1.77655,1.77665,1.77638,1.77638,48600000.0
2005-10-07 01:38:00,1.77628,1.77665,1.77628,1.77665,58000001.0
2005-10-07 01:39:00,1.77673,1.77673,1.7764,1.77644,54700000.0
2005-10-07 01:40:00,1.77678,1.77678,1.77674,1.77674,22599999.0
2005-10-07 01:41:00,1.77675,1.77675,1.77662,1.7767,106799999.0
2005-10-07 01:42:00,1.7767,1.77675,1.77665,1.7767,91599998.0
2005-10-07 01:43:00,1.7765,1.7765,1.77635,1.77635,19600000.0
2005-10-07 01:44:00,1.77611,1.77611,1.77607,1.77607,14100000.0
2005-10-07 01:45:00,1.77609,1.77619,1.77609,1.77616,13500000.0
2005-10-07 01:46:00,1.77628,1.77643,1.77628,1.77634,85200001.0
2005-10-07 01:47:00,1.77628,1.77632,1.77627,1.77628,46300000.0
2005-10-07 01:48:00,1.77622,1.77624,1.77606,1.77616,124400003.0
2005-10-07 01:49:00,1.77629,1.7764,1.77626,1.77629,65799999.0
2005-10-07 01:50:00,1.77625,1.77625,1.77615,1.77615,15300000.0
2005-10-07 01:51:00,1.77625,1.77654,1.77625,1.77654,62100001.0
2005-10-07 01:52:00,1.7766,1.77665,1.77658,1.7766,40300000.0
2005-10-07 01:53:00,1.77656,1.77659,1.77656,1.77659,4200000.0
2005-10-07 01:54:00,1.77645,1.77655,1.77645,1.7765,20900000.0
2005-10-07 01:55:00,1.7765,1.77655,1.7765,1.7765,34400000.0
2005-10-07 01:56:00,1.7765,1.7765,1.77645,1.7765,57700002.0
2005-10-07 01:57:00,1.77652,1.77658,1.77652,1.77658,64999999.0
2005-10-07 01:58:00,1.77659,1.77661,1.77633,1.77658,63199998.0
2005-10-07 01:59:00,1.77657,1.77657,1.77642,1.77643,75400002.0
2005-10-07 02:00:00,1.77643,1.77645,1.7764,1.77645,79099999.0
2005-10-07 02:01:00,1.7764,1.77643,1.7764,1.7764,41300000.0
2005-10-07 02:02:00,1.7764,1.77647,1.7764,1.77645,26100000.0
2005-10-07 02:03:00,1.7766,1.77675,1.7766,1.77675,65699999.0
2005-10-07 02:04:00,1.77671,1.7768,1.77671,1.77678,48800000.0
2005-10-07 02:05:00,1.77671,1.77679,1.77671,1.77679,1200000.0
2005-10-07 02:06:00,1.77677,1.77683,1.77673,1.77683,20900000.0
2005-10-07 02:07:00,1.77685,1.77685,1.77685,1.77685,13200000.0
2005-10-07 02:08:00,1.77695,1.7771,1.77695,1.7771,23200000.0
2005-10-07 02:09:00,1.77697,1.77697,1.77695,1.77695,10900000.0
2005-10-07 02:10:00,1.77707,1.77718,1.77695,1.77695,62700002.0
2005-10-07 02:11:00,1.77702,1.77714,1.7768,1.77682,46999999.0
2005-10-07 02:12:00,1.77667,1.77669,1.77641,1.77641,83499999.0
2005-10-07 02:13:00,1.77646,1.77674,1.77646,1.77649,66000002.0
2005-10-07 02:14:00,1.77642,1.77642,1.77632,1.77632,47800001.0
2005-10-07 02:15:00,1.77639,1.7766,1.77639,1.77656,54500001.0
2005-10-07 02:16:00,1.77644,1.77644,1.77624,1.77624,57600000.0
2005-10-07 02:17:00,1.77623,1.77623,1.77612,1.77612,38999999.0
2005-10-07 02:18:00,1.77606,1.77606,1.77592,1.77606,50600000.0
2005-10-07 02:19:00,1.77572,1.77595,1.77569,1.7759,103100000.0
2005-10-07 02:20:00,1.77608,1.77612,1.77603,1.77603,56000000.0
2005-10-07 02:21:00,1.776,1.77604,1.77594,1.77598,39500000.0
2005-10-07 02:22:00,1.77588,1.77618,1.77588,1.77615,142200001.0
2005-10-07 02:23:00,1.77613,1.77618,1.77612,1.77618,79099998.0
2005-10-07 02:24:00,1.77623,1.77637,1.77623,1.77637,26400000.0
2005-10-07 02:25:00,1.77636,1.77663,1.77636,1.77663,25700000.0
2005-10-07 02:26:00,1.77666,1.77666,1.7765,1.77653,86100001.0
2005-10-07 02:27:00,1.77646,1.77661,1.77646,1.77656,94200000.0
2005-10-07 02:28:00,1.77655,1.77662,1.77653,1.77655,27900000.0
2005-10-07 02:29:00,1.77648,1.77648,1.77627,1.77629,13000000.0
2005-10-07 02:30:00,1.77618,1.77633,1.77618,1.77629,101299999.0
2005-10-07 02:31:00,1.77618,1.77618,1.77582,1.77582,19700000.0
2005-10-07 02:32:00,1.776,1.77605,1.776,1.776,65700000.0
2005-10-07 02:33:00,1.77603,1.77609,1.7756,1.77596,86900000.0
2005-10-07 02:34:00,1.7759,1.776,1.77548,1.77548,82399999.0
2005-10-07 02:35:00,1.7757,1.77595,1.77558,1.77595,59200001.0
2005-10-07 02:36:00,1.7761,1.77633,1.7761,1.77615,82300000.0
2005-10-07 02:37:00,1.77612,1.77622,1.7761,1.7761,46500000.0
2005-10-07 02:38:00,1.77592,1.7761,1.7759,1.7761,95000002.0
2005-10-07 02:39:00,1.77612,1.77612,1.77593,1.77603,76599999.0
2005-10-07 02:40:00,1.77607,1.77616,1.776,1.77616,65500001.0
2005-10-07 02:41:00,1.77627,1.77627,1.7761,1.7761,89400001.0
2005-10-07 02:42:00,1.77599,1.77599,1.77556,1.7758,27100000.0
2005-10-07 02:43:00,1.77579,1.77599,1.77568,1.77599,69050001.0
2005-10-07 02:44:00,1.77592,1.77607,1.77555,1.77555,72199999.0
2005-10-07 02:45:00,1.77535,1.77558,1.77527,1.77547,53300001.0
2005-10-07 02:46:00,1.77536,1.77546,1.77536,1.77546,84600001.0
2005-10-07 02:47:00,1.77552,1.77552,1.77542,1.77542,20200000.0
2005-10-07 02:48:00,1.77533,1.77549,1.77527,1.77528,78300001.0
2005-10-07 02:49:00,1.77522,1.7754,1.77522,1.77527,90700000.0
2005-10-07 02:50:00,1.77533,1.77549,1.77529,1.77529,80700000.0
2005-10-07 02:51:00,1.7752,1.7756,1.7752,1.7756,61100000.0
2005-10-07 02:52:00,1.77558,1.77558,1.7755,1.7755,64500000.0
2005-10-07 02:53:00,1.77546,1.77548,1.77543,1.77548,42300000.0
2005-10-07 02:54:00,1.77549,1.77589,1.77549,1.77589,106600000.0
2005-10-07 02:55:00,1.77578,1.77578,1.77549,1.77564,32300000.0
2005-10-07 02:56:00,1.77571,1.77571,1.77552,1.77553,112300000.0
2005-10-07 02:57:00,1.77551,1.77551,1.77532,1.77537,130500003.0
2005-10-07 02:58:00,1.77538,1.77553,1.77538,1.77553,15100000.0
2005-10-07 02:59:00,1.7755,1.77556,1.77538,1.77556,44100000.0
2005-10-07 03:00:00,1.77565,1.77578,1.77565,1.77578,30900000.0
2005-10-07 03:01:00,1.77588,1.77595,1.77578,1.77578,37800000.0
2005-10-07 03:02:00,1.77587,1.77599,1.77587,1.77592,24900000.0
2005-10-07 03:03:00,1.77599,1.77611,1.77597,1.77597,60600001.0
2005-10-07 03:04:00,1.77595,1.77595,1.7759,1.77593,55300000.0
2005-10-07 03:05:00,1.77595,1.77603,1.77585,1.77592,81100001.0
2005-10-07 03:06:00,1.77585,1.77595,1.77582,1.77585,74700001.0
2005-10-07 03:07:00,1.77585,1.77585,1.77556,1.77564,94400000.0
2005-10-07 03:08:00,1.77572,1.77581,1.77557,1.77565,70200000.0
2005-10-07 03:09:00,1.77563,1.77581,1.77555,1.77576,129100000.0
2005-10-07 03:10:00,1.77555,1.7757,1.7753,1.77556,96300001.0
2005-10-07 03:11:00,1.77575,1.77575,1.7757,1.7757,24000000.0
2005-10-07 03:12:00,1.77577,1.77595,1.77577,1.77587,41700000.0
2005-10-07 03:13:00,1.77597,1.77613,1.77597,1.7761,28300001.0
2005-10-07 03:14:00,1.77615,1.77615,1.77615,1.77615,5200000.0
2005-10-07 03:15:00,1.77613,1.77613,1.77602,1.77602,23500000.0
2005-10-07 03:16:00,1.77607,1.77613,1.77605,1.77613,6800000.0
2005-10-07 03:17:00,1.7761,1.77615,1.7761,1.77615,49600000.0
2005-10-07 03:18:00,1.776,1.77605,1.77587,1.77594,45600000.0
2005-10-07 03:19:00,1.77573,1.77593,1.77561,1.77574,106500000.0
2005-10-07 03:20:00,1.77582,1.77591,1.7758,1.7758,81370000.0
2005-10-07 03:21:00,1.7757,1.7757,1.7757,1.7757,8300000.0
2005-10-07 03:22:00,1.77572,1.77578,1.77566,1.77569,45600002.0
2005-10-07 03:23:00,1.77569,1.77569,1.77568,1.77568,25100001.0
2005-10-07 03:24:00,1.77586,1.77589,1.77586,1.77589,11000000.0
2005-10-07 03:25:00,1.7758,1.77585,1.77577,1.7758,40000000.0
2005-10-07 03:26:00,1.77565,1.77565,1.77549,1.77561,45000000.0
2005-10-07 03:27:00,1.77563,1.77567,1.77563,1.77567,16000000.0
2005-10-07 03:28:00,1.77578,1.77578,1.77575,1.77575,13900000.0
2005-10-07 03:29:00,1.77577,1.77577,1.77568,1.77568,7000000.0
2005-10-07 03:30:00,1.77569,1.77569,1.77566,1.77566,36000001.0
2005-10-07 03:31:00,1.7757,1.77575,1.77566,1.77573,40600000.0
2005-10-07 03:32:00,1.77581,1.77581,1.77568,1.77568,21500000.0
2005-10-07 03:33:00,1.7756,1.77564,1.77549,1.7755,114600000.0
2005-10-07 03:34:00,1.77561,1.77564,1.77561,1.77564,13400000.0
2005-10-07 03:35:00,1.77577,1.77577,1.77573,1.77573,13500000.0
2005-10-07 03:36:00,1.77567,1.77575,1.77567,1.7757,71700000.0
2005-10-07 03:37:00,1.77563,1.77563,1.7755,1.77558,32700000.0
2005-10-07 03:38:00,1.77564,1.77577,1.77564,1.77565,73799999.0
2005-10-07 03:39:00,1.77572,1.7758,1.77565,1.77565,37300000.0
2005-10-07 03:40:00,1.77559,1.77597,1.77554,1.77597,72800001.0
2005-10-07 03:41:00,1.77595,1.77596,1.77583,1.77596,57900000.0
2005-10-07 03:42:00,1.77595,1.77605,1.77595,1.776,82799999.0
2005-10-07 03:43:00,1.7761,1.77613,1.77606,1.77613,23200000.0
2005-10-07 03:44:00,1.77616,1.77616,1.77598,1.77608,65500000.0
2005-10-07 03:45:00,1.77611,1.77647,1.77611,1.77647,80700001.0
2005-10-07 03:46:00,1.77646,1.77663,1.77637,1.77637,103700001.0
2005-10-07 03:47:00,1.7764,1.77645,1.77637,1.77645,77099999.0
2005-10-07 03:48:00,1.7764,1.77645,1.77635,1.77645,45200000.0
2005-10-07 03:49:00,1.7764,1.7764,1.7763,1.77638,35800000.0
2005-10-07 03:50:00,1.77628,1.77634,1.77625,1.77627,59400000.0
2005-10-07 03:51:00,1.77627,1.77628,1.77615,1.7762,54100000.0
2005-10-07 03:52:00,1.77622,1.77623,1.77614,1.77623,56800000.0
2005-10-07 03:53:00,1.7762,1.77625,1.7762,1.77625,61500000.0
2005-10-07 03:54:00,1.77625,1.77625,1.77617,1.77617,94199999.0
2005-10-07 03:55:00,1.77618,1.77618,1.77615,1.77618,49900002.0
2005-10-07 03:56:00,1.7762,1.77627,1.77616,1.77627,66700001.0
2005-10-07 03:57:00,1.77619,1.77626,1.77619,1.77621,70000001.0
2005-10-07 03:58:00,1.77622,1.77632,1.77618,1.77632,26200000.0
2005-10-07 03:59:00,1.7763,1.77638,1.7763,1.77638,15500000.0
2005-10-07 04:00:00,1.7763,1.77632,1.7762,1.77632,73300001.0
2005-10-07 04:01:00,1.77632,1.77632,1.7763,1.7763,12400000.0
2005-10-07 04:02:00,1.77624,1.77624,1.77613,1.77623,63700000.0
2005-10-07 04:03:00,1.7762,1.7762,1.77615,1.7762,70700002.0
2005-10-07 04:04:00,1.77618,1.77625,1.77618,1.7762,34300000.0
2005-10-07 04:05:00,1.7762,1.77625,1.77618,1.77625,36400000.0
2005-10-07 04:06:00,1.77614,1.77628,1.77608,1.77626,58499999.0
2005-10-07 04:07:00,1.77627,1.77632,1.7762,1.7762,112600001.0
2005-10-07 04:08:00,1.77635,1.77635,1.77625,1.77635,81800000.0
2005-10-07 04:09:00,1.77632,1.77632,1.77621,1.77621,73400000.0
2005-10-07 04:10:00,1.7763,1.77642,1.77629,1.7763,63000001.0
2005-10-07 04:11:00,1.77627,1.77629,1.77622,1.77622,69400001.0
2005-10-07 04:12:00,1.77627,1.77632,1.77623,1.77623,57899999.0
2005-10-07 04:13:00,1.77628,1.77637,1.77618,1.77618,89200000.0
2005-10-07 04:14:00,1.7762,1.77625,1.7761,1.7761,86400000.0
2005-10-07 04:15:00,1.77622,1.77625,1.77619,1.7762,54300000.0
2005-10-07 04:16:00,1.77614,1.77636,1.77614,1.77614,102499999.0
2005-10-07 04:17:00,1.77616,1.77629,1.77616,1.77617,10200000.0
2005-10-07 04:18:00,1.77615,1.77618,1.77615,1.77615,16900000.0
2005-10-07 04:19:00,1.7763,1.7763,1.7763,1.7763,2900000.0
2005-10-07 04:20:00,1.77633,1.77647,1.77633,1.77647,39600000.0
2005-10-07 04:21:00,1.77648,1.77648,1.77633,1.77643,71600000.0
2005-10-07 04:22:00,1.77608,1.77627,1.77603,1.77626,66700001.0
2005-10-07 04:23:00,1.77645,1.77645,1.7764,1.7764,30099999.0
2005-10-07 04:24:00,1.7764,1.77645,1.7764,1.7764,26100000.0
2005-10-07 04:25:00,1.77613,1.7763,1.77607,1.77607,83000000.0
2005-10-07 04:26:00,1.77641,1.77648,1.77626,1.77642,46700000.0
2005-10-07 04:27:00,1.77638,1.77638,1.77617,1.77632,68000000.0
2005-10-07 04:28:00,1.77608,1.77623,1.77606,1.77623,86000001.0
2005-10-07 04:29:00,1.77628,1.77636,1.77591,1.77591,98600000.0
2005-10-07 04:30:00,1.77579,1.77579,1.77575,1.77575,38700002.0
2005-10-07 04:31:00,1.7757,1.77576,1.77568,1.77576,141800001.0
2005-10-07 04:32:00,1.77569,1.77573,1.7756,1.77565,100799997.0
2005-10-07 04:33:00,1.7755,1.7755,1.77513,1.77513,34600000.0
2005-10-07 04:34:00,1.77528,1.77543,1.77528,1.77532,77200000.0
2005-10-07 04:35:00,1.77532,1.77552,1.77532,1.77549,72100000.0
2005-10-07 04:36:00,1.77541,1.77549,1.77523,1.7753,74500000.0
2005-10-07 04:37:00,1.77527,1.77534,1.77522,1.7753,59800002.0
2005-10-07 04:38:00,1.7753,1.77543,1.7753,1.77543,42500000.0
2005-10-07 04:39:00,1.77541,1.77541,1.77534,1.77534,16800000.0
2005-10-07 04:40:00,1.77538,1.77538,1.7753,1.7753,31200000.0
2005-10-07 04:41:00,1.7753,1.77535,1.7753,1.77535,24400000.0
2005-10-07 04:42:00,1.7753,1.77543,1.7753,1.77537,24200000.0
2005-10-07 04:43:00,1.7754,1.7757,1.7754,1.7757,62500000.0
2005-10-07 04:44:00,1.77575,1.77587,1.77575,1.77576,66299999.0
2005-10-07 04:45:00,1.77568,1.7759,1.77568,1.7759,54599999.0
2005-10-07 04:46:00,1.77587,1.77587,1.77578,1.77578,12100000.0
2005-10-07 04:47:00,1.77572,1.77589,1.77572,1.77572,83600001.0
2005-10-07 04:48:00,1.77573,1.77588,1.7757,1.77586,72299999.0
2005-10-07 04:49:00,1.77581,1.77595,1.77581,1.77588,59000000.0
2005-10-07 04:50:00,1.776,1.7762,1.776,1.7762,24100000.0
2005-10-07 04:51:00,1.77635,1.77648,1.77628,1.77637,85299998.0
2005-10-07 04:52:00,1.77637,1.77642,1.77631,1.77637,50000000.0
2005-10-07 04:53:00,1.77628,1.77634,1.77608,1.77608,92800002.0
2005-10-07 04:54:00,1.77621,1.77634,1.77621,1.77634,27600001.0
2005-10-07 04:55:00,1.77636,1.77655,1.77636,1.77655,32400000.0
2005-10-07 04:56:00,1.77668,1.77709,1.77668,1.77693,50900001.0
2005-10-07 04:57:00,1.7769,1.77701,1.77681,1.77701,82600000.0
2005-10-07 04:58:00,1.77696,1.77706,1.77696,1.77698,30400000.0
2005-10-07 04:59:00,1.77696,1.77696,1.77678,1.77678,31400000.0
2005-10-07 05:00:00,1.77677,1.77682,1.77671,1.77672,29200000.0
2005-10-07 05:01:00,1.77667,1.77667,1.77639,1.77655,66500001.0
2005-10-07 05:02:00,1.77666,1.77666,1.77661,1.77663,102299998.0
2005-10-07 05:03:00,1.77668,1.77682,1.77668,1.77678,108900001.0
2005-10-07 05:04:00,1.77673,1.77673,1.77659,1.77667,45900001.0
2005-10-07 05:05:00,1.77675,1.77675,1.77675,1.77675,8900000.0
2005-10-07 05:06:00,1.77667,1.77675,1.77667,1.7767,64800001.0
2005-10-07 05:07:00,1.77672,1.77678,1.77666,1.77677,15500000.0
2005-10-07 05:08:00,1.77676,1.77677,1.77672,1.77672,42600000.0
2005-10-07 05:09:00,1.77682,1.77685,1.7768,1.7768,61400001.0
2005-10-07 05:10:00,1.77685,1.77685,1.77685,1.77685,9200000.0
2005-10-07 05:11:00,1.7768,1.7768,1.7768,1.7768,25000000.0
2005-10-07 05:12:00,1.77685,1.77685,1.77685,1.77685,8400000.0
2005-10-07 05:13:00,1.77677,1.77677,1.77672,1.77672,49200000.0
2005-10-07 05:14:00,1.77674,1.77689,1.77674,1.77686,78900000.0
2005-10-07 05:15:00,1.77691,1.77691,1.77677,1.77682,74499999.0
2005-10-07 05:16:00,1.77678,1.77688,1.77677,1.77687,28500000.0
2005-10-07 05:17:00,1.77704,1.77704,1.77686,1.77686,60099999.0
2005-10-07 05:18:00,1.77688,1.77697,1.77688,1.77695,72000001.0
2005-10-07 05:19:00,1.7769,1.77693,1.77686,1.77686,65900000.0
2005-10-07 05:20:00,1.77677,1.77685,1.77677,1.7768,71799999.0
2005-10-07 05:21:00,1.77685,1.77695,1.77684,1.77684,48600000.0
2005-10-07 05:22:00,1.77685,1.77685,1.77678,1.77678,50300000.0
2005-10-07 05:23:00,1.77682,1.77682,1.7768,1.7768,7600000.0
2005-10-07 05:24:00,1.77675,1.7768,1.77675,1.7768,31200001.0
2005-10-07 05:25:00,1.77683,1.77705,1.77648,1.77648,89699999.0
2005-10-07 05:26:00,1.7763,1.77635,1.77628,1.77632,76799997.0
2005-10-07 05:27:00,1.77635,1.77635,1.77635,1.77635,3700000.0
2005-10-07 05:28:00,1.77638,1.7765,1.77638,1.77645,56000001.0
2005-10-07 05:29:00,1.77648,1.77648,1.77634,1.77634,31500000.0
2005-10-07 05:30:00,1.7763,1.77635,1.7763,1.77635,67700000.0
2005-10-07 05:31:00,1.7763,1.7763,1.77625,1.77625,15000000.0
2005-10-07 05:32:00,1.77643,1.77675,1.77643,1.7767,56500000.0
2005-10-07 05:33:00,1.77668,1.7767,1.77655,1.77664,76900000.0
2005-10-07 05:34:00,1.77661,1.77661,1.77614,1.77647,54000000.0
2005-10-07 05:35:00,1.77644,1.77651,1.77644,1.77651,35500001.0
2005-10-07 05:36:00,1.77651,1.77657,1.77649,1.77649,54299998.0
2005-10-07 05:37:00,1.77615,1.77637,1.77615,1.77625,83499999.0
2005-10-07 05:38:00,1.7764,1.7764,1.776,1.77621,41900000.0
2005-10-07 05:39:00,1.77633,1.77636,1.77622,1.77622,27100000.0
2005-10-07 05:40:00,1.77625,1.77625,1.7761,1.7762,52400000.0
2005-10-07 05:41:00,1.7762,1.77625,1.77615,1.77615,50100000.0
2005-10-07 05:42:00,1.77623,1.77627,1.77623,1.77627,39500000.0
2005-10-07 05:43:00,1.77619,1.77619,1.77605,1.77605,33100000.0
2005-10-07 05:44:00,1.77603,1.77603,1.77594,1.77596,23700000.0
2005-10-07 05:45:00,1.77603,1.77603,1.77589,1.77594,22800000.0
2005-10-07 05:46:00,1.77595,1.776,1.77557,1.77557,93600000.0
2005-10-07 05:47:00,1.77552,1.77558,1.77547,1.77548,90099998.0
2005-10-07 05:48:00,1.77543,1.77552,1.77535,1.77552,30300000.0
2005-10-07 05:49:00,1.77545,1.77547,1.77532,1.77547,77999997.0
2005-10-07 05:50:00,1.77542,1.77554,1.77542,1.77553,75399999.0
2005-10-07 05:51:00,1.7756,1.77568,1.7756,1.77565,22000000.0
2005-10-07 05:52:00,1.7756,1.77565,1.7756,1.77565,30700001.0
2005-10-07 05:53:00,1.77564,1.77578,1.77563,1.77572,85600001.0
2005-10-07 05:54:00,1.77578,1.77601,1.77578,1.77601,58100001.0
2005-10-07 05:55:00,1.7759,1.7759,1.77569,1.7757,37400000.0
2005-10-07 05:56:00,1.77567,1.77575,1.77567,1.7757,28000000.0
2005-10-07 05:57:00,1.77573,1.77573,1.77564,1.77567,34800000.0
2005-10-07 05:58:00,1.77558,1.77558,1.77537,1.77541,30600000.0
2005-10-07 05:59:00,1.77538,1.7755,1.77538,1.7754,32800000.0
2005-10-07 06:00:00,1.77548,1.77553,1.77544,1.77547,49999999.0
2005-10-07 06:01:00,1.77558,1.77558,1.77551,1.77551,72000001.0
2005-10-07 06:02:00,1.7755,1.7755,1.77545,1.7755,41800000.0
2005-10-07 06:03:00,1.77559,1.77563,1.77552,1.77563,61300001.0
2005-10-07 06:04:00,1.77558,1.7756,1.77555,1.77556,24300000.0
2005-10-07 06:05:00,1.77555,1.77555,1.77547,1.77555,54599999.0
2005-10-07 06:06:00,1.77555,1.77565,1.77555,1.7756,60800001.0
2005-10-07 06:07:00,1.7756,1.77565,1.77555,1.7756,32600000.0
2005-10-07 06:08:00,1.7756,1.77565,1.7756,1.77565,16400000.0
2005-10-07 06:09:00,1.77561,1.7757,1.77561,1.77569,113500001.0
2005-10-07 06:10:00,1.77569,1.7758,1.77561,1.7758,28600000.0
2005-10-07 06:11:00,1.77585,1.77585,1.7758,1.7758,39200000.0
2005-10-07 06:12:00,1.77589,1.77598,1.77576,1.77576,67900001.0
2005-10-07 06:13:00,1.7757,1.77575,1.7757,1.7757,46299999.0
2005-10-07 06:14:00,1.77568,1.77568,1.77568,1.77568,1600000.0
2005-10-07 06:15:00,1.77579,1.77601,1.77579,1.77601,95600000.0
2005-10-07 06:16:00,1.77605,1.77605,1.77587,1.77587,91100000.0
2005-10-07 06:17:00,1.77592,1.77608,1.7759,1.77608,100399999.0
2005-10-07 06:18:00,1.7761,1.77615,1.7761,1.77615,42000000.0
2005-10-07 06:19:00,1.77613,1.77613,1.77604,1.77607,24400000.0
2005-10-07 06:20:00,1.77597,1.77602,1.77597,1.77602,20200000.0
2005-10-07 06:21:00,1.77605,1.77631,1.7759,1.7759,123100001.0
2005-10-07 06:22:00,1.77582,1.77604,1.77582,1.77595,85600000.0
2005-10-07 06:23:00,1.77595,1.77595,1.7758,1.7758,18200000.0
2005-10-07 06:24:00,1.77582,1.77599,1.77582,1.77585,56900000.0
2005-10-07 06:25:00,1.77591,1.77591,1.77582,1.77586,17100000.0
2005-10-07 06:26:00,1.77585,1.77588,1.77584,1.77588,31700001.0
2005-10-07 06:27:00,1.77581,1.77595,1.77581,1.77595,25300000.0
2005-10-07 06:28:00,1.77591,1.77596,1.77583,1.77583,36200000.0
2005-10-07 06:29:00,1.77587,1.77587,1.77587,1.77587,9200000.0
2005-10-07 06:30:00,1.77581,1.77591,1.77581,1.77591,22500000.0
2005-10-07 06:31:00,1.77595,1.77597,1.77584,1.77584,19800000.0
2005-10-07 06:32:00,1.77582,1.77587,1.77581,1.77581,44100000.0
2005-10-07 06:33:00,1.77575,1.77585,1.7757,1.77585,46500000.0
2005-10-07 06:34:00,1.77574,1.77583,1.77573,1.77573,62100000.0
2005-10-07 06:35:00,1.77569,1.77597,1.77569,1.77585,59500001.0
2005-10-07 06:36:00,1.77598,1.77599,1.77595,1.77599,40800001.0
2005-10-07 06:37:00,1.77596,1.77596,1.77594,1.77594,18000000.0
2005-10-07 06:38:00,1.77595,1.77595,1.77595,1.77595,3200000.0
2005-10-07 06:39:00,1.77598,1.77607,1.77598,1.77607,25500001.0
2005-10-07 06:40:00,1.77615,1.77615,1.77612,1.77612,5900000.0
2005-10-07 06:41:00,1.77617,1.77622,1.77613,1.77618,101399999.0
2005-10-07 06:42:00,1.77619,1.77619,1.77614,1.77614,4600000.0
2005-10-07 06:43:00,1.77625,1.77625,1.7762,1.7762,7700000.0
2005-10-07 06:44:00,1.7762,1.77625,1.77615,1.7762,32399999.0
2005-10-07 06:45:00,1.77618,1.77618,1.77605,1.77608,56099999.0
2005-10-07 06:46:00,1.77615,1.77615,1.77605,1.77612,58500000.0
2005-10-07 06:47:00,1.7761,1.77618,1.77607,1.77607,88500001.0
2005-10-07 06:48:00,1.7761,1.7761,1.77589,1.77603,29000001.0
2005-10-07 06:49:00,1.7761,1.77612,1.77595,1.77595,50400000.0
2005-10-07 06:50:00,1.77588,1.77588,1.77581,1.77581,35900000.0
2005-10-07 06:51:00,1.7758,1.77588,1.77575,1.7758,48600000.0
2005-10-07 06:52:00,1.77586,1.77594,1.77565,1.77565,24900000.0
2005-10-07 06:53:00,1.77592,1.77592,1.77586,1.77586,41200001.0
2005-10-07 06:54:00,1.77593,1.77601,1.77584,1.77601,14900000.0
2005-10-07 06:55:00,1.776,1.77608,1.7759,1.77602,60100000.0
2005-10-07 06:56:00,1.77591,1.77598,1.77586,1.77593,92900002.0
2005-10-07 06:57:00,1.77587,1.77592,1.77582,1.77592,42100000.0
2005-10-07 06:58:00,1.77598,1.77599,1.77586,1.77599,61900000.0
2005-10-07 06:59:00,1.77598,1.77601,1.77595,1.77595,19800000.0
2005-10-07 07:00:00,1.77619,1.77625,1.77619,1.7762,20400000.0
2005-10-07 07:01:00,1.77614,1.77619,1.77602,1.77606,34800000.0
2005-10-07 07:02:00,1.77612,1.77612,1.77602,1.77612,50000000.0
2005-10-07 07:03:00,1.77609,1.77612,1.776,1.776,72500001.0
2005-10-07 07:04:00,1.77602,1.7761,1.77601,1.77606,58200000.0
2005-10-07 07:05:00,1.77597,1.77605,1.77597,1.776,8700000.0
2005-10-07 07:06:00,1.77603,1.77603,1.77597,1.77597,20099999.0
2005-10-07 07:07:00,1.77605,1.77605,1.77591,1.77591,35800000.0
2005-10-07 07:08:00,1.77593,1.77593,1.77579,1.77587,55600000.0
2005-10-07 07:09:00,1.77585,1.77589,1.77579,1.77583,22100000.0
2005-10-07 07:10:00,1.77579,1.77588,1.77576,1.77584,79100000.0
2005-10-07 07:11:00,1.77588,1.77597,1.77582,1.77597,26100000.0
2005-10-07 07:12:00,1.77596,1.77596,1.77587,1.77587,7900000.0
2005-10-07 07:13:00,1.77588,1.77593,1.77584,1.77586,126299998.0
2005-10-07 07:14:00,1.77585,1.77595,1.77585,1.7759,108199999.0
2005-10-07 07:15:00,1.77597,1.77603,1.77585,1.77603,52000000.0
2005-10-07 07:16:00,1.7755,1.77581,1.7755,1.77581,47300000.0
2005-10-07 07:17:00,1.77605,1.77608,1.77597,1.77605,50100000.0
2005-10-07 07:18:00,1.77598,1.77598,1.77592,1.77592,4800000.0
2005-10-07 07:19:00,1.77588,1.77593,1.77586,1.77586,19700000.0
2005-10-07 07:20:00,1.77588,1.77595,1.77585,1.77595,68299999.0
2005-10-07 07:21:00,1.7759,1.77602,1.7759,1.77602,37000000.0
2005-10-07 07:22:00,1.77598,1.77605,1.77598,1.77605,42200000.0
2005-10-07 07:23:00,1.77596,1.77596,1.77588,1.77589,13050000.0
2005-10-07 07:24:00,1.7759,1.77595,1.77585,1.7759,94100002.0
2005-10-07 07:25:00,1.77592,1.77593,1.77536,1.7754,56200001.0
2005-10-07 07:26:00,1.77593,1.77608,1.77593,1.77597,59600000.0
2005-10-07 07:27:00,1.77585,1.77595,1.77585,1.77588,43500000.0
2005-10-07 07:28:00,1.7759,1.77599,1.7759,1.77597,71900001.0
2005-10-07 07:29:00,1.77595,1.77595,1.77595,1.77595,2400000.0
2005-10-07 07:30:00,1.77595,1.77595,1.7759,1.7759,8400000.0
2005-10-07 07:31:00,1.77588,1.77592,1.77585,1.7759,46000001.0
2005-10-07 07:32:00,1.77587,1.77591,1.77584,1.77589,58099998.0
2005-10-07 07:33:00,1.77597,1.77603,1.77594,1.77603,91400001.0
2005-10-07 07:34:00,1.77598,1.77598,1.77585,1.77589,59300000.0
2005-10-07 07:35:00,1.77593,1.77593,1.77578,1.7758,70900001.0
2005-10-07 07:36:00,1.77581,1.77581,1.77571,1.77573,40900000.0
2005-10-07 07:37:00,1.77567,1.77567,1.77562,1.77562,40400000.0
2005-10-07 07:38:00,1.77547,1.77549,1.77547,1.77549,11200000.0
2005-10-07 07:39:00,1.77537,1.77544,1.77522,1.77532,56400000.0
2005-10-07 07:40:00,1.7753,1.77535,1.77523,1.7753,45099999.0
2005-10-07 07:41:00,1.77539,1.77539,1.77536,1.77536,30200001.0
2005-10-07 07:42:00,1.77535,1.77536,1.77525,1.77526,60599999.0
2005-10-07 07:43:00,1.77539,1.77539,1.77512,1.77512,70400000.0
2005-10-07 07:44:00,1.7752,1.77539,1.7752,1.77526,83800002.0
2005-10-07 07:45:00,1.77517,1.77523,1.77512,1.77512,26400000.0
2005-10-07 07:46:00,1.77515,1.77533,1.77515,1.77522,49799999.0
2005-10-07 07:47:00,1.77532,1.77563,1.77532,1.77557,38300000.0
2005-10-07 07:48:00,1.77557,1.77566,1.77549,1.77559,38800000.0
2005-10-07 07:49:00,1.77565,1.77579,1.77565,1.77574,49800000.0
2005-10-07 07:50:00,1.7757,1.7757,1.77567,1.77567,21000000.0
2005-10-07 07:51:00,1.77572,1.77582,1.77569,1.77572,55100000.0
2005-10-07 07:52:00,1.77544,1.77551,1.77544,1.77551,19900000.0
2005-10-07 07:53:00,1.77572,1.77576,1.77572,1.77576,10400000.0
2005-10-07 07:54:00,1.77576,1.77588,1.77574,1.77587,82300000.0
2005-10-07 07:55:00,1.77593,1.77599,1.77586,1.7759,115000003.0
2005-10-07 07:56:00,1.77596,1.77598,1.77584,1.77585,99000001.0
2005-10-07 07:57:00,1.7759,1.7759,1.7759,1.7759,30799999.0
2005-10-07 07:58:00,1.77585,1.77595,1.77585,1.77595,7100000.0
2005-10-07 07:59:00,1.77587,1.77596,1.7758,1.77595,92800000.0
2005-10-07 08:00:00,1.7759,1.7759,1.77569,1.7757,48000000.0
2005-10-07 08:01:00,1.77572,1.77572,1.77554,1.77554,49900000.0
2005-10-07 08:02:00,1.77557,1.77559,1.77549,1.7755,18800000.0
2005-10-07 08:03:00,1.7755,1.77557,1.77548,1.77548,26300000.0
2005-10-07 08:04:00,1.7755,1.77555,1.77545,1.77555,64700000.0
2005-10-07 08:05:00,1.77557,1.77563,1.77543,1.77563,19500000.0
2005-10-07 08:06:00,1.77558,1.77567,1.7755,1.77567,18000000.0
2005-10-07 08:07:00,1.77568,1.77576,1.77562,1.77575,58700000.0
2005-10-07 08:08:00,1.77588,1.77616,1.77588,1.77615,83199999.0
2005-10-07 08:09:00,1.77615,1.77651,1.77615,1.77651,53300001.0
2005-10-07 08:10:00,1.7765,1.77662,1.77637,1.77662,129499999.0
2005-10-07 08:11:00,1.77662,1.77662,1.77634,1.77634,30900000.0
2005-10-07 08:12:00,1.77647,1.77652,1.77634,1.77634,165899998.0
2005-10-07 08:13:00,1.77637,1.77637,1.77621,1.77625,78499999.0
2005-10-07 08:14:00,1.77631,1.77644,1.77621,1.77632,95000000.0
2005-10-07 08:15:00,1.77632,1.77632,1.77612,1.77612,62799999.0
2005-10-07 08:16:00,1.77608,1.77638,1.77608,1.77615,66300001.0
2005-10-07 08:17:00,1.77607,1.77607,1.77596,1.77596,25700000.0
2005-10-07 08:18:00,1.77588,1.7759,1.77577,1.77577,22000000.0
2005-10-07 08:19:00,1.77582,1.7759,1.77563,1.77563,50400000.0
2005-10-07 08:20:00,1.7755,1.77554,1.77537,1.77547,83299999.0
2005-10-07 08:21:00,1.77537,1.77542,1.77529,1.77529,83100001.0
2005-10-07 08:22:00,1.77525,1.77531,1.77512,1.77513,57100000.0
2005-10-07 08:23:00,1.77513,1.77514,1.77497,1.77514,89900000.0
2005-10-07 08:24:00,1.77514,1.77527,1.77511,1.77526,45799999.0
2005-10-07 08:25:00,1.77517,1.77541,1.77517,1.77541,59600000.0
2005-10-07 08:26:00,1.77542,1.77542,1.77529,1.77538,63800000.0
2005-10-07 08:27:00,1.77538,1.77543,1.77534,1.77538,14100000.0
2005-10-07 08:28:00,1.77513,1.77513,1.77442,1.77442,73200001.0
2005-10-07 08:29:00,1.77447,1.77447,1.77434,1.77439,106000000.0
2005-10-07 08:30:00,1.77442,1.77445,1.77417,1.77417,57100000.0
2005-10-07 08:31:00,1.77416,1.77439,1.77416,1.77435,52300000.0
2005-10-07 08:32:00,1.77437,1.77437,1.77425,1.77425,45100000.0
2005-10-07 08:33:00,1.77425,1.77425,1.77415,1.77415,26000000.0
2005-10-07 08:34:00,1.77398,1.77416,1.77392,1.77398,122900001.0
2005-10-07 08:35:00,1.7739,1.7739,1.77374,1.77379,31900000.0
2005-10-07 08:36:00,1.77389,1.77409,1.77389,1.774,76100001.0
2005-10-07 08:37:00,1.77397,1.77403,1.77397,1.77401,42000000.0
2005-10-07 08:38:00,1.7734,1.7734,1.77305,1.77305,38000000.0
2005-10-07 08:39:00,1.7727,1.7727,1.77245,1.77248,71400000.0
2005-10-07 08:40:00,1.77261,1.77294,1.7726,1.77294,102900000.0
2005-10-07 08:41:00,1.77303,1.77303,1.77281,1.7729,91299999.0
2005-10-07 08:42:00,1.77305,1.77317,1.77288,1.77317,45999999.0
2005-10-07 08:43:00,1.77326,1.77338,1.77314,1.77314,53800000.0
2005-10-07 08:44:00,1.77316,1.77336,1.77305,1.77305,48600000.0
2005-10-07 08:45:00,1.7731,1.7731,1.77214,1.77214,25300000.0
2005-10-07 08:46:00,1.77195,1.77206,1.77189,1.77205,73700001.0
2005-10-07 08:47:00,1.77203,1.7725,1.772,1.7725,68699999.0
2005-10-07 08:48:00,1.77258,1.77258,1.7721,1.77212,51200000.0
2005-10-07 08:49:00,1.77204,1.77204,1.77149,1.77152,69600001.0
2005-10-07 08:50:00,1.77147,1.7716,1.77146,1.7716,95800003.0
2005-10-07 08:51:00,1.77165,1.7719,1.77165,1.7719,18900000.0
2005-10-07 08:52:00,1.77175,1.77175,1.77144,1.77148,26300000.0
2005-10-07 08:53:00,1.77148,1.77155,1.77139,1.77151,41000000.0
2005-10-07 08:54:00,1.77148,1.77163,1.77143,1.77163,58600001.0
2005-10-07 08:55:00,1.7718,1.77198,1.77176,1.77196,66600000.0
2005-10-07 08:56:00,1.77197,1.77197,1.77157,1.77157,40100000.0
2005-10-07 08:57:00,1.77159,1.77159,1.77156,1.77156,5000000.0
2005-10-07 08:58:00,1.77156,1.77161,1.77152,1.77159,59900000.0
2005-10-07 08:59:00,1.77166,1.77177,1.77166,1.77176,37399999.0
2005-10-07 09:00:00,1.77187,1.77202,1.77187,1.77195,44799999.0
2005-10-07 09:01:00,1.77202,1.77203,1.7717,1.7717,64400000.0
2005-10-07 09:02:00,1.77148,1.77148,1.77117,1.77118,60400000.0
2005-10-07 09:03:00,1.77103,1.77103,1.77064,1.77075,79500000.0
2005-10-07 09:04:00,1.77066,1.77066,1.77038,1.77038,90999998.0
2005-10-07 09:05:00,1.77035,1.77041,1.77026,1.77041,106400001.0
2005-10-07 09:06:00,1.77053,1.77057,1.77041,1.77057,59100000.0
2005-10-07 09:07:00,1.77052,1.77052,1.77007,1.77007,80700000.0
2005-10-07 09:08:00,1.76995,1.77003,1.76965,1.77003,60400000.0
2005-10-07 09:09:00,1.77023,1.77033,1.77014,1.77024,62699998.0
2005-10-07 09:10:00,1.77035,1.77046,1.7702,1.77042,115000002.0
2005-10-07 09:11:00,1.77052,1.77055,1.77052,1.77055,13900000.0
2005-10-07 09:12:00,1.77067,1.77076,1.77064,1.77068,39500000.0
2005-10-07 09:13:00,1.7706,1.7706,1.77034,1.77044,115899998.0
2005-10-07 09:14:00,1.7702,1.7702,1.76964,1.76994,55300000.0
2005-10-07 09:15:00,1.76994,1.77011,1.76993,1.76993,61300000.0
2005-10-07 09:16:00,1.76985,1.76985,1.76972,1.76981,69300000.0
2005-10-07 09:17:00,1.76991,1.77,1.76981,1.76981,107599998.0
2005-10-07 09:18:00,1.76978,1.77,1.76975,1.77,43400000.0
2005-10-07 09:19:00,1.77007,1.77008,1.76994,1.76994,96099998.0
2005-10-07 09:20:00,1.76981,1.76981,1.7696,1.7696,25500000.0
2005-10-07 09:21:00,1.76946,1.76968,1.76927,1.76935,84200000.0
2005-10-07 09:22:00,1.76932,1.76936,1.76917,1.76923,48200000.0
2005-10-07 09:23:00,1.76923,1.76923,1.7691,1.76916,35900000.0
2005-10-07 09:24:00,1.76927,1.76927,1.76914,1.76918,52400000.0
2005-10-07 09:25:00,1.76913,1.76927,1.76895,1.76895,67599999.0
2005-10-07 09:26:00,1.76907,1.76911,1.76903,1.76903,53099999.0
2005-10-07 09:27:00,1.76907,1.76912,1.76907,1.76911,37900000.0
2005-10-07 09:28:00,1.76925,1.76995,1.76925,1.76985,86800001.0
2005-10-07 09:29:00,1.76985,1.76998,1.76974,1.76983,25400000.0
2005-10-07 09:30:00,1.76965,1.76973,1.76964,1.76968,71600000.0
2005-10-07 09:31:00,1.76965,1.76983,1.76965,1.76983,122899998.0
2005-10-07 09:32:00,1.76985,1.76989,1.76967,1.76967,28200000.0
2005-10-07 09:33:00,1.76961,1.76961,1.76935,1.7694,35300000.0
2005-10-07 09:34:00,1.76933,1.76933,1.76904,1.76904,66300000.0
2005-10-07 09:35:00,1.76916,1.76965,1.76916,1.76965,13900000.0
2005-10-07 09:36:00,1.76965,1.7699,1.76965,1.7699,53900000.0
2005-10-07 09:37:00,1.76999,1.77024,1.76999,1.77016,47600000.0
2005-10-07 09:38:00,1.77022,1.7703,1.77018,1.77019,67500000.0
2005-10-07 09:39:00,1.76987,1.77005,1.7697,1.7697,118400000.0
2005-10-07 09:40:00,1.76957,1.76962,1.76899,1.76899,57900000.0
2005-10-07 09:41:00,1.7689,1.7689,1.76864,1.76888,72300001.0
2005-10-07 09:42:00,1.76891,1.76892,1.76877,1.76891,99800000.0
2005-10-07 09:43:00,1.769,1.76906,1.76893,1.76893,40400000.0
2005-10-07 09:44:00,1.7689,1.7689,1.76865,1.7687,88000001.0
2005-10-07 09:45:00,1.7686,1.7686,1.76846,1.76856,71499999.0
2005-10-07 09:46:00,1.76859,1.76871,1.76847,1.76856,110199999.0
2005-10-07 09:47:00,1.76856,1.7687,1.76856,1.7686,52499999.0
2005-10-07 09:48:00,1.76863,1.76868,1.7686,1.76866,32700000.0
2005-10-07 09:49:00,1.7688,1.76939,1.7688,1.76939,62500000.0
2005-10-07 09:50:00,1.76948,1.76985,1.76945,1.76956,73900001.0
2005-10-07 09:51:00,1.76953,1.76967,1.76947,1.76963,104500000.0
2005-10-07 09:52:00,1.76953,1.77035,1.76953,1.77035,57100000.0
2005-10-07 09:53:00,1.77038,1.77056,1.77038,1.77049,38700001.0
2005-10-07 09:54:00,1.77051,1.77065,1.77045,1.77061,124799999.0
2005-10-07 09:55:00,1.7706,1.77067,1.77043,1.77058,109800001.0
2005-10-07 09:56:00,1.77057,1.77063,1.77054,1.77063,55700000.0
2005-10-07 09:57:00,1.77068,1.77069,1.77062,1.77069,54199999.0
2005-10-07 09:58:00,1.77083,1.7709,1.77083,1.77089,22000000.0
2005-10-07 09:59:00,1.77093,1.7711,1.77093,1.77107,48500000.0
2005-10-07 10:00:00,1.77094,1.77094,1.77067,1.77067,63100000.0
2005-10-07 10:01:00,1.77066,1.77066,1.77048,1.77064,63700000.0
2005-10-07 10:02:00,1.77064,1.77064,1.77045,1.77045,45600001.0
2005-10-07 10:03:00,1.77038,1.77038,1.77019,1.77028,55400000.0
2005-10-07 10:04:00,1.77037,1.77055,1.77037,1.77042,54750001.0
2005-10-07 10:05:00,1.77042,1.7706,1.77041,1.7706,39200000.0
2005-10-07 10:06:00,1.7707,1.7708,1.7706,1.7706,119399999.0
2005-10-07 10:07:00,1.77075,1.77088,1.77075,1.77085,84999999.0
2005-10-07 10:08:00,1.7709,1.77111,1.7709,1.7711,53800000.0
2005-10-07 10:09:00,1.77125,1.77129,1.77105,1.77105,59500000.0
2005-10-07 10:10:00,1.771,1.77108,1.77095,1.77108,111499997.0
2005-10-07 10:11:00,1.77093,1.77093,1.77056,1.77056,60900000.0
2005-10-07 10:12:00,1.77058,1.77106,1.77057,1.77106,72499999.0
2005-10-07 10:13:00,1.77103,1.77112,1.77103,1.77107,39100000.0
2005-10-07 10:14:00,1.77099,1.77123,1.77099,1.77123,75499999.0
2005-10-07 10:15:00,1.77132,1.77152,1.77132,1.77141,90600001.0
2005-10-07 10:16:00,1.7714,1.7715,1.77139,1.77147,42500000.0
2005-10-07 10:17:00,1.77148,1.7716,1.77146,1.77146,76200001.0
2005-10-07 10:18:00,1.7715,1.77163,1.7715,1.77163,98199999.0
2005-10-07 10:19:00,1.77154,1.77156,1.77147,1.77156,59800001.0
2005-10-07 10:20:00,1.77142,1.77142,1.77097,1.77097,59000001.0
2005-10-07 10:21:00,1.77099,1.77114,1.77092,1.77114,51500000.0
2005-10-07 10:22:00,1.77111,1.77111,1.77087,1.77087,33700001.0
2005-10-07 10:23:00,1.77087,1.77088,1.77075,1.77086,64400000.0
2005-10-07 10:24:00,1.77085,1.77095,1.77085,1.77095,41599999.0
2005-10-07 10:25:00,1.77098,1.7711,1.77096,1.77098,108499998.0
2005-10-07 10:26:00,1.77097,1.771,1.77088,1.77088,56100000.0
2005-10-07 10:27:00,1.77081,1.77081,1.77062,1.77062,26300000.0
2005-10-07 10:28:00,1.77065,1.77076,1.77065,1.77076,69400000.0
2005-10-07 10:29:00,1.77072,1.77081,1.77072,1.77072,29200000.0
2005-10-07 10:30:00,1.77083,1.77094,1.77075,1.77075,59200000.0
2005-10-07 10:31:00,1.77077,1.77099,1.77077,1.77089,56500002.0
2005-10-07 10:32:00,1.77082,1.77093,1.77081,1.77088,39600000.0
2005-10-07 10:33:00,1.77106,1.77114,1.77106,1.77114,800000.0
2005-10-07 10:34:00,1.77121,1.77121,1.77103,1.77108,42200000.0
2005-10-07 10:35:00,1.771,1.77103,1.77091,1.77091,45700000.0
2005-10-07 10:36:00,1.77111,1.77114,1.77109,1.7711,49699999.0
2005-10-07 10:37:00,1.7712,1.77133,1.77118,1.77133,119300001.0
2005-10-07 10:38:00,1.77139,1.77151,1.77139,1.7715,50000000.0
2005-10-07 10:39:00,1.77153,1.77163,1.77151,1.77151,56100000.0
2005-10-07 10:40:00,1.77158,1.77158,1.77142,1.77148,103300002.0
2005-10-07 10:41:00,1.77142,1.77153,1.77138,1.77138,53400000.0
2005-10-07 10:42:00,1.77145,1.77145,1.77138,1.7714,49800000.0
2005-10-07 10:43:00,1.77145,1.77145,1.7714,1.77145,96399999.0
2005-10-07 10:44:00,1.7715,1.77158,1.77141,1.77144,48500000.0
2005-10-07 10:45:00,1.7714,1.77145,1.7714,1.77145,35900000.0
2005-10-07 10:46:00,1.77134,1.77146,1.77134,1.77141,39899999.0
2005-10-07 10:47:00,1.77138,1.77138,1.77117,1.7712,53599999.0
2005-10-07 10:48:00,1.77101,1.77104,1.77101,1.77104,12200000.0
2005-10-07 10:49:00,1.77112,1.77121,1.77112,1.77113,49400000.0
2005-10-07 10:50:00,1.77112,1.7712,1.77106,1.77109,95800000.0
2005-10-07 10:51:00,1.7712,1.7712,1.7709,1.7709,67299999.0
2005-10-07 10:52:00,1.77099,1.77099,1.77058,1.77058,63100000.0
2005-10-07 10:53:00,1.77058,1.77061,1.77058,1.77058,40900000.0
2005-10-07 10:54:00,1.77053,1.77053,1.77044,1.77047,30700000.0
2005-10-07 10:55:00,1.77037,1.77037,1.7698,1.7698,58100000.0
2005-10-07 10:56:00,1.76983,1.76998,1.76964,1.76998,99299999.0
2005-10-07 10:57:00,1.77003,1.77003,1.76992,1.77003,52200000.0
2005-10-07 10:58:00,1.77005,1.77014,1.7699,1.77014,63200000.0
2005-10-07 10:59:00,1.77015,1.77015,1.76998,1.77007,91100001.0
2005-10-07 11:00:00,1.77007,1.77007,1.76989,1.76989,41800000.0
2005-10-07 11:01:00,1.76978,1.76985,1.76969,1.76985,86199998.0
2005-10-07 11:02:00,1.76989,1.7699,1.76985,1.76986,72300000.0
2005-10-07 11:03:00,1.76989,1.76991,1.76975,1.76987,45100000.0
2005-10-07 11:04:00,1.76988,1.76988,1.76952,1.76952,41900000.0
2005-10-07 11:05:00,1.76943,1.76962,1.76934,1.76949,103700000.0
2005-10-07 11:06:00,1.76956,1.7696,1.7695,1.7696,82300000.0
2005-10-07 11:07:00,1.76968,1.76971,1.76965,1.76965,43900000.0
2005-10-07 11:08:00,1.7696,1.7696,1.76934,1.76934,96300000.0
2005-10-07 11:09:00,1.76939,1.76951,1.76935,1.76935,57700000.0
2005-10-07 11:10:00,1.7693,1.76942,1.7693,1.76942,90100001.0
2005-10-07 11:11:00,1.7695,1.76955,1.76949,1.7695,71899998.0
2005-10-07 11:12:00,1.76952,1.76954,1.76929,1.76929,44500000.0
2005-10-07 11:13:00,1.76928,1.76934,1.76922,1.76934,44200000.0
2005-10-07 11:14:00,1.76924,1.76925,1.76915,1.76925,15700000.0
2005-10-07 11:15:00,1.76937,1.76937,1.76894,1.76905,167800001.0
2005-10-07 11:16:00,1.76898,1.76936,1.76895,1.76936,37600000.0
2005-10-07 11:17:00,1.76942,1.76944,1.76917,1.7692,48000000.0
2005-10-07 11:18:00,1.76923,1.76936,1.7692,1.76936,40800000.0
2005-10-07 11:19:00,1.76934,1.7694,1.76922,1.76935,65600000.0
2005-10-07 11:20:00,1.76942,1.76952,1.76942,1.76947,60500001.0
2005-10-07 11:21:00,1.76948,1.76953,1.76946,1.76946,39300000.0
2005-10-07 11:22:00,1.76945,1.76962,1.76943,1.76943,193699998.0
2005-10-07 11:23:00,1.76937,1.76939,1.76933,1.76937,54899999.0
2005-10-07 11:24:00,1.76945,1.76946,1.76935,1.76946,73550002.0
2005-10-07 11:25:00,1.76942,1.76955,1.76942,1.76951,43200000.0
2005-10-07 11:26:00,1.76952,1.76952,1.76938,1.76938,53500000.0
2005-10-07 11:27:00,1.7694,1.7695,1.76931,1.76931,75100001.0
2005-10-07 11:28:00,1.76932,1.76932,1.7692,1.7692,106900000.0
2005-10-07 11:29:00,1.76924,1.7694,1.76919,1.76919,89900000.0
2005-10-07 11:30:00,1.76912,1.76927,1.76912,1.76923,84900001.0
2005-10-07 11:31:00,1.76922,1.76938,1.76922,1.76922,130200000.0
2005-10-07 11:32:00,1.76924,1.76948,1.76924,1.76948,68500002.0
2005-10-07 11:33:00,1.76944,1.7698,1.76944,1.7698,72299998.0
2005-10-07 11:34:00,1.76983,1.7699,1.76972,1.7699,61500001.0
2005-10-07 11:35:00,1.76993,1.77012,1.76993,1.77012,86300000.0
2005-10-07 11:36:00,1.77013,1.77037,1.77013,1.77035,39400000.0
2005-10-07 11:37:00,1.77042,1.77065,1.77042,1.77053,54300000.0
2005-10-07 11:38:00,1.77048,1.77048,1.77029,1.7703,98800001.0
2005-10-07 11:39:00,1.77035,1.77048,1.77035,1.77041,59599998.0
2005-10-07 11:40:00,1.77034,1.77048,1.77004,1.77007,87400000.0
2005-10-07 11:41:00,1.77008,1.77009,1.76979,1.76979,31799999.0
2005-10-07 11:42:00,1.76985,1.77005,1.76985,1.77005,80100000.0
2005-10-07 11:43:00,1.7701,1.77015,1.77002,1.77005,77699999.0
2005-10-07 11:44:00,1.77004,1.77004,1.76982,1.76982,71500002.0
2005-10-07 11:45:00,1.76988,1.77009,1.76985,1.77007,63800000.0
2005-10-07 11:46:00,1.77013,1.77013,1.76999,1.77008,81600000.0
2005-10-07 11:47:00,1.77017,1.77017,1.77006,1.7701,168200001.0
2005-10-07 11:48:00,1.77011,1.77024,1.77011,1.77018,85100000.0
2005-10-07 11:49:00,1.77,1.77007,1.76991,1.77001,86199998.0
2005-10-07 11:50:00,1.77007,1.7702,1.76989,1.7702,117799999.0
2005-10-07 11:51:00,1.7703,1.77036,1.77014,1.77019,78049999.0
2005-10-07 11:52:00,1.77018,1.77018,1.76998,1.77,64199999.0
2005-10-07 11:53:00,1.76994,1.77007,1.76994,1.77005,80700000.0
2005-10-07 11:54:00,1.77005,1.7701,1.76975,1.76977,63500000.0
2005-10-07 11:55:00,1.76968,1.76968,1.76951,1.76964,23200000.0
2005-10-07 11:56:00,1.76968,1.76973,1.7696,1.76973,37100000.0
2005-10-07 11:57:00,1.76969,1.76974,1.76962,1.76968,54600000.0
2005-10-07 11:58:00,1.76954,1.7696,1.76947,1.76947,63799999.0
2005-10-07 11:59:00,1.7695,1.76962,1.7695,1.76962,79200001.0
2005-10-07 12:00:00,1.76956,1.76956,1.76905,1.76911,93000000.0
2005-10-07 12:01:00,1.769,1.769,1.76864,1.76864,47000000.0
2005-10-07 12:02:00,1.7687,1.76895,1.7687,1.76895,26500001.0
2005-10-07 12:03:00,1.76902,1.76902,1.7689,1.7689,41000000.0
2005-10-07 12:04:00,1.76892,1.76906,1.76892,1.769,54199999.0
2005-10-07 12:05:00,1.76918,1.76918,1.76908,1.76908,63200000.0
2005-10-07 12:06:00,1.76905,1.76921,1.76905,1.76913,96200001.0
2005-10-07 12:07:00,1.76918,1.7692,1.76905,1.76908,73399999.0
2005-10-07 12:08:00,1.76892,1.76911,1.76892,1.76911,27600000.0
2005-10-07 12:09:00,1.76911,1.76911,1.76885,1.76889,14700000.0
2005-10-07 12:10:00,1.76883,1.76883,1.76872,1.76883,26300000.0
2005-10-07 12:11:00,1.76878,1.76895,1.76877,1.76894,32500000.0
2005-10-07 12:12:00,1.7691,1.76915,1.7691,1.7691,48300001.0
2005-10-07 12:13:00,1.76912,1.76919,1.76912,1.76915,52700000.0
2005-10-07 12:14:00,1.76919,1.76943,1.76919,1.76943,28300000.0
2005-10-07 12:15:00,1.7694,1.7694,1.76925,1.76925,7000000.0
2005-10-07 12:16:00,1.76915,1.76921,1.76909,1.76917,29500000.0
2005-10-07 12:17:00,1.7691,1.7691,1.76894,1.76905,33000000.0
2005-10-07 12:18:00,1.76903,1.76903,1.76888,1.76888,21600000.0
2005-10-07 12:19:00,1.76876,1.76876,1.7686,1.7686,57400000.0
2005-10-07 12:20:00,1.76868,1.76878,1.76867,1.76876,62700000.0
2005-10-07 12:21:00,1.76867,1.76888,1.76867,1.76879,75000001.0
2005-10-07 12:22:00,1.76875,1.76885,1.76875,1.7688,49400000.0
2005-10-07 12:23:00,1.76885,1.76885,1.7688,1.7688,77199999.0
2005-10-07 12:24:00,1.76892,1.76923,1.76892,1.76918,56899998.0
2005-10-07 12:25:00,1.76922,1.76931,1.76918,1.7692,55046993.0
2005-10-07 12:26:00,1.76934,1.76954,1.76934,1.76935,32300000.0
2005-10-07 12:27:00,1.76928,1.76967,1.76928,1.76966,36400000.0
2005-10-07 12:28:00,1.76964,1.76983,1.76948,1.76978,112799997.0
2005-10-07 12:29:00,1.76983,1.76983,1.76962,1.76976,66000001.0
2005-10-07 12:30:00,1.76982,1.76982,1.76959,1.76962,96000000.0
2005-10-07 12:31:00,1.76956,1.76966,1.76951,1.76956,100599999.0
2005-10-07 12:32:00,1.76957,1.76964,1.76938,1.76938,68400001.0
2005-10-07 12:33:00,1.7694,1.7694,1.76925,1.76931,107000000.0
2005-10-07 12:34:00,1.76946,1.76946,1.76944,1.76944,9200000.0
2005-10-07 12:35:00,1.76962,1.76973,1.76962,1.76973,76000002.0
2005-10-07 12:36:00,1.76977,1.76982,1.76966,1.76968,69200002.0
2005-10-07 12:37:00,1.76948,1.76948,1.76936,1.76936,42500000.0
2005-10-07 12:38:00,1.76931,1.76944,1.76928,1.76937,58000000.0
2005-10-07 12:39:00,1.76937,1.76937,1.7691,1.7691,147899997.0
2005-10-07 12:40:00,1.76908,1.76916,1.7689,1.76916,53600000.0
2005-10-07 12:41:00,1.76905,1.76905,1.76894,1.76895,27800000.0
2005-10-07 12:42:00,1.76895,1.76899,1.76875,1.76875,75899999.0
2005-10-07 12:43:00,1.76863,1.76893,1.76855,1.76893,104099999.0
2005-10-07 12:44:00,1.76885,1.76885,1.76843,1.76843,65800000.0
2005-10-07 12:45:00,1.76848,1.76848,1.76798,1.76802,86500001.0
2005-10-07 12:46:00,1.76804,1.76811,1.76796,1.76803,45900000.0
2005-10-07 12:47:00,1.76809,1.76825,1.76809,1.76812,43900001.0
2005-10-07 12:48:00,1.76815,1.76826,1.76805,1.76805,32000000.0
2005-10-07 12:49:00,1.76795,1.76816,1.76788,1.76816,59300000.0
2005-10-07 12:50:00,1.76823,1.7683,1.76817,1.7683,137500000.0
2005-10-07 12:51:00,1.76816,1.76818,1.768,1.768,36500000.0
2005-10-07 12:52:00,1.76788,1.76795,1.76788,1.7679,87500000.0
2005-10-07 12:53:00,1.76789,1.76809,1.76784,1.768,70300001.0
2005-10-07 12:54:00,1.76786,1.76786,1.76752,1.7676,54600001.0
2005-10-07 12:55:00,1.76758,1.76772,1.76755,1.76772,110999999.0
2005-10-07 12:56:00,1.76768,1.76773,1.76756,1.76773,18400000.0
2005-10-07 12:57:00,1.76767,1.76767,1.76766,1.76766,38299999.0
2005-10-07 12:58:00,1.76748,1.76748,1.76683,1.76685,36500000.0
2005-10-07 12:59:00,1.76664,1.76701,1.76664,1.76701,11200000.0
2005-10-07 13:00:00,1.76734,1.76793,1.76734,1.76793,118700001.0
2005-10-07 13:01:00,1.76778,1.76778,1.76769,1.76775,39500000.0
2005-10-07 13:02:00,1.76768,1.76769,1.76754,1.76769,100600001.0
2005-10-07 13:03:00,1.76785,1.76801,1.76785,1.76801,64200000.0
2005-10-07 13:04:00,1.76813,1.76837,1.76813,1.76825,33700000.0
2005-10-07 13:05:00,1.76817,1.76822,1.7681,1.7681,43599999.0
2005-10-07 13:06:00,1.76811,1.76813,1.76796,1.7681,48600000.0
2005-10-07 13:07:00,1.76818,1.76822,1.76802,1.76802,123300000.0
2005-10-07 13:08:00,1.76807,1.76816,1.76801,1.76804,86600000.0
2005-10-07 13:09:00,1.76786,1.76787,1.76764,1.76768,109799999.0
2005-10-07 13:10:00,1.76767,1.76767,1.76742,1.76742,62900000.0
2005-10-07 13:11:00,1.76742,1.76749,1.76742,1.76747,46000001.0
2005-10-07 13:12:00,1.7675,1.76752,1.76733,1.76749,89900000.0
2005-10-07 13:13:00,1.76739,1.76755,1.76739,1.7675,61999999.0
2005-10-07 13:14:00,1.76749,1.76753,1.76742,1.76752,46500000.0
2005-10-07 13:15:00,1.76757,1.76773,1.76756,1.76768,66200002.0
2005-10-07 13:16:00,1.76772,1.76778,1.76772,1.76772,57900001.0
2005-10-07 13:17:00,1.76773,1.76773,1.76761,1.76763,47100000.0
2005-10-07 13:18:00,1.76765,1.76765,1.7675,1.7675,100700001.0
2005-10-07 13:19:00,1.76757,1.76765,1.76747,1.76765,39100000.0
2005-10-07 13:20:00,1.76758,1.76758,1.76737,1.76739,100500002.0
2005-10-07 13:21:00,1.7675,1.7675,1.76726,1.76726,35100000.0
2005-10-07 13:22:00,1.76723,1.76737,1.76723,1.76733,25500000.0
2005-10-07 13:23:00,1.7673,1.76745,1.76722,1.76722,91500000.0
2005-10-07 13:24:00,1.76728,1.76731,1.76719,1.76719,44900000.0
2005-10-07 13:25:00,1.7672,1.76728,1.76714,1.76718,44900000.0
2005-10-07 13:26:00,1.76727,1.7674,1.76726,1.76726,52600000.0
2005-10-07 13:27:00,1.7673,1.76743,1.76728,1.76735,87300003.0
2005-10-07 13:28:00,1.76732,1.7674,1.76729,1.76729,24500000.0
2005-10-07 13:29:00,1.76724,1.76724,1.76706,1.76718,83800000.0
2005-10-07 13:30:00,1.76718,1.76729,1.76702,1.76702,101300000.0
2005-10-07 13:31:00,1.76712,1.76753,1.76712,1.76753,35500000.0
2005-10-07 13:32:00,1.7676,1.76771,1.76758,1.7676,80500001.0
2005-10-07 13:33:00,1.76767,1.7677,1.76757,1.7676,77200001.0
2005-10-07 13:34:00,1.7676,1.7677,1.7676,1.76768,73000000.0
2005-10-07 13:35:00,1.76763,1.76763,1.76757,1.76757,5400000.0
2005-10-07 13:36:00,1.76758,1.7677,1.76758,1.76766,68200001.0
2005-10-07 13:37:00,1.76767,1.76771,1.76748,1.76748,24600000.0
2005-10-07 13:38:00,1.76755,1.76789,1.76755,1.76778,64200000.0
2005-10-07 13:39:00,1.76781,1.76788,1.76763,1.76763,46800000.0
2005-10-07 13:40:00,1.76762,1.76762,1.76733,1.76736,105000002.0
2005-10-07 13:41:00,1.76732,1.76738,1.76707,1.76707,51000000.0
2005-10-07 13:42:00,1.76707,1.76728,1.76707,1.7671,86799999.0
2005-10-07 13:43:00,1.76712,1.76721,1.76697,1.76714,128799998.0
2005-10-07 13:44:00,1.76714,1.7673,1.76714,1.76725,91200000.0
2005-10-07 13:45:00,1.76725,1.76735,1.7671,1.7671,74699998.0
2005-10-07 13:46:00,1.76703,1.76705,1.76686,1.76686,24400000.0
2005-10-07 13:47:00,1.76685,1.76695,1.76678,1.76682,68300000.0
2005-10-07 13:48:00,1.7669,1.76702,1.7669,1.76702,110300000.0
2005-10-07 13:49:00,1.76703,1.76703,1.76684,1.76697,93899999.0
2005-10-07 13:50:00,1.76692,1.76692,1.76681,1.76687,40100000.0
2005-10-07 13:51:00,1.76687,1.76696,1.76683,1.76696,70100001.0
2005-10-07 13:52:00,1.76709,1.76714,1.76703,1.76703,103500003.0
2005-10-07 13:53:00,1.76702,1.76728,1.76702,1.76728,17700000.0
2005-10-07 13:54:00,1.76733,1.76738,1.76733,1.76738,40200000.0
2005-10-07 13:55:00,1.76724,1.76724,1.76713,1.76719,33600000.0
2005-10-07 13:56:00,1.7673,1.76731,1.76719,1.76727,28200000.0
2005-10-07 13:57:00,1.76732,1.76732,1.76723,1.76727,24300000.0
2005-10-07 13:58:00,1.76733,1.76747,1.76733,1.76735,55600000.0
2005-10-07 13:59:00,1.76732,1.76739,1.76722,1.76728,129300000.0
2005-10-07 14:00:00,1.76732,1.7674,1.76729,1.76735,101299997.0
2005-10-07 14:01:00,1.76742,1.76742,1.76732,1.76738,85500002.0
2005-10-07 14:02:00,1.76738,1.7674,1.76735,1.76738,43400000.0
2005-10-07 14:03:00,1.76753,1.76757,1.76745,1.76745,37300000.0
2005-10-07 14:04:00,1.76749,1.76816,1.76749,1.76816,38100000.0
2005-10-07 14:05:00,1.76818,1.76854,1.76818,1.76844,69400001.0
2005-10-07 14:06:00,1.76844,1.76844,1.76816,1.76816,27800000.0
2005-10-07 14:07:00,1.76805,1.76824,1.76799,1.76815,27900000.0
2005-10-07 14:08:00,1.7681,1.76817,1.7681,1.76817,118499999.0
2005-10-07 14:09:00,1.76803,1.76803,1.76791,1.76796,62900001.0
2005-10-07 14:10:00,1.76802,1.7681,1.76788,1.7681,30000000.0
2005-10-07 14:11:00,1.768,1.76817,1.76794,1.76804,38700000.0
2005-10-07 14:12:00,1.76786,1.76786,1.7677,1.7677,58800001.0
2005-10-07 14:13:00,1.76782,1.768,1.76782,1.76791,66600000.0
2005-10-07 14:14:00,1.7679,1.768,1.76768,1.76768,63300000.0
2005-10-07 14:15:00,1.76755,1.76767,1.76737,1.76737,25300000.0
2005-10-07 14:16:00,1.76723,1.76724,1.76708,1.76724,65800000.0
2005-10-07 14:17:00,1.76721,1.76721,1.76703,1.76707,56800001.0
2005-10-07 14:18:00,1.76707,1.7671,1.76677,1.76677,23200000.0
2005-10-07 14:19:00,1.7667,1.7667,1.76645,1.76649,71599999.0
2005-10-07 14:20:00,1.76617,1.76617,1.76549,1.76555,28900000.0
2005-10-07 14:21:00,1.7652,1.76533,1.76458,1.76533,70599999.0
2005-10-07 14:22:00,1.76561,1.76602,1.76561,1.76597,67400000.0
2005-10-07 14:23:00,1.76601,1.7661,1.766,1.76607,66400000.0
2005-10-07 14:24:00,1.76616,1.76645,1.76616,1.76635,47499999.0
2005-10-07 14:25:00,1.76641,1.76668,1.76641,1.76642,81400000.0
2005-10-07 14:26:00,1.76638,1.76638,1.76602,1.7661,84199999.0
2005-10-07 14:27:00,1.76615,1.76643,1.76609,1.76609,75400000.0
2005-10-07 14:28:00,1.76593,1.7664,1.76593,1.76635,63200000.0
2005-10-07 14:29:00,1.7662,1.7662,1.76575,1.76588,41200000.0
2005-10-07 14:30:00,1.76402,1.76402,1.7572,1.76196,48400000.0
2005-10-07 14:31:00,1.76338,1.7636,1.75651,1.75651,103299997.0
2005-10-07 14:32:00,1.7549,1.7549,1.75485,1.75485,12800000.0
2005-10-07 14:33:00,1.76434,1.76448,1.76372,1.76391,63199999.0
2005-10-07 14:34:00,1.75565,1.76284,1.75565,1.76284,44400000.0
2005-10-07 14:35:00,1.76348,1.76348,1.76303,1.76304,41700000.0
2005-10-07 14:36:00,1.76169,1.76171,1.75685,1.76171,78099998.0
2005-10-07 14:37:00,1.76288,1.76302,1.76268,1.76298,70500000.0
2005-10-07 14:38:00,1.7628,1.7628,1.76196,1.76196,38599999.0
2005-10-07 14:39:00,1.762,1.76234,1.76177,1.76213,121399997.0
2005-10-07 14:40:00,1.76199,1.76228,1.76179,1.76182,79599999.0
2005-10-07 14:41:00,1.7616,1.76184,1.7615,1.76165,52900000.0
2005-10-07 14:42:00,1.76195,1.76244,1.76195,1.76225,56899999.0
2005-10-07 14:43:00,1.7623,1.76239,1.76207,1.76239,85200000.0
2005-10-07 14:44:00,1.76243,1.76319,1.76236,1.76319,89200002.0
2005-10-07 14:45:00,1.76328,1.76365,1.76314,1.76364,57700000.0
2005-10-07 14:46:00,1.76345,1.76426,1.76345,1.76426,30400000.0
2005-10-07 14:47:00,1.76474,1.76485,1.76417,1.76417,69899999.0
2005-10-07 14:48:00,1.76422,1.76423,1.76375,1.76401,101199998.0
2005-10-07 14:49:00,1.76413,1.76413,1.76391,1.76406,56200000.0
2005-10-07 14:50:00,1.764,1.76421,1.7639,1.76397,84499999.0
2005-10-07 14:51:00,1.76386,1.76389,1.76325,1.76325,62699999.0
2005-10-07 14:52:00,1.76315,1.76363,1.76315,1.76348,22800000.0
2005-10-07 14:53:00,1.76325,1.76335,1.76286,1.76286,99900000.0
2005-10-07 14:54:00,1.76292,1.76294,1.76275,1.76294,43000000.0
2005-10-07 14:55:00,1.7629,1.76317,1.76279,1.76304,104100001.0
2005-10-07 14:56:00,1.76267,1.76274,1.76224,1.76224,53200000.0
2005-10-07 14:57:00,1.76202,1.76207,1.76178,1.76178,95500000.0
2005-10-07 14:58:00,1.76177,1.76229,1.76177,1.76229,35600000.0
2005-10-07 14:59:00,1.76203,1.76203,1.76141,1.76141,83300000.0
2005-10-07 15:00:00,1.76152,1.76176,1.76137,1.76176,111800001.0
2005-10-07 15:01:00,1.76187,1.76216,1.76187,1.7621,64200001.0
2005-10-07 15:02:00,1.76206,1.76231,1.76195,1.76198,61799999.0
2005-10-07 15:03:00,1.76149,1.76149,1.76054,1.76071,100699998.0
2005-10-07 15:04:00,1.76077,1.76077,1.76009,1.76032,73799998.0
2005-10-07 15:05:00,1.76031,1.76054,1.76009,1.76054,37400000.0
2005-10-07 15:06:00,1.76058,1.76066,1.76006,1.76006,63000000.0
2005-10-07 15:07:00,1.75983,1.76039,1.75967,1.76039,68300000.0
2005-10-07 15:08:00,1.76043,1.76062,1.76041,1.76053,23900000.0
2005-10-07 15:09:00,1.76063,1.76105,1.76063,1.76094,145300002.0
2005-10-07 15:10:00,1.76097,1.76097,1.76073,1.76086,69000000.0
2005-10-07 15:11:00,1.76097,1.76127,1.76045,1.76045,79200000.0
2005-10-07 15:12:00,1.76026,1.76037,1.75979,1.76037,63100000.0
2005-10-07 15:13:00,1.76058,1.76074,1.76042,1.76044,58000001.0
2005-10-07 15:14:00,1.76017,1.76024,1.75999,1.76,33600000.0
2005-10-07 15:15:00,1.7599,1.76005,1.75976,1.75986,40100000.0
2005-10-07 15:16:00,1.75978,1.76018,1.75973,1.76018,43800000.0
2005-10-07 15:17:00,1.76009,1.76009,1.75936,1.75936,39299999.0
2005-10-07 15:18:00,1.75939,1.76001,1.75925,1.76001,66300001.0
2005-10-07 15:19:00,1.76019,1.76061,1.76002,1.76002,97199998.0
2005-10-07 15:20:00,1.76006,1.76006,1.75988,1.75992,86000000.0
2005-10-07 15:21:00,1.75997,1.75997,1.75955,1.75964,51500000.0
2005-10-07 15:22:00,1.75963,1.75963,1.75887,1.75923,28700000.0
2005-10-07 15:23:00,1.75955,1.75972,1.75922,1.75972,60799999.0
2005-10-07 15:24:00,1.7598,1.76006,1.75966,1.75989,77699999.0
2005-10-07 15:25:00,1.7599,1.7599,1.75874,1.75943,77899999.0
2005-10-07 15:26:00,1.75945,1.75949,1.75907,1.75907,91700000.0
2005-10-07 15:27:00,1.75912,1.75923,1.75912,1.75923,62799998.0
2005-10-07 15:28:00,1.75942,1.75947,1.75926,1.7594,85199999.0
2005-10-07 15:29:00,1.7597,1.75991,1.75952,1.75973,83100000.0
2005-10-07 15:30:00,1.75973,1.75996,1.75973,1.75996,77100000.0
2005-10-07 15:31:00,1.76003,1.7602,1.75994,1.7601,70300000.0
2005-10-07 15:32:00,1.75974,1.75974,1.75891,1.75891,72300001.0
2005-10-07 15:33:00,1.75878,1.75911,1.75875,1.759,145299997.0
2005-10-07 15:34:00,1.75915,1.75917,1.75902,1.75917,114500002.0
2005-10-07 15:35:00,1.75929,1.75929,1.75914,1.75923,56300000.0
2005-10-07 15:36:00,1.75901,1.75932,1.75884,1.75932,20800000.0
2005-10-07 15:37:00,1.75952,1.75975,1.7594,1.75975,50499999.0
2005-10-07 15:38:00,1.75973,1.76004,1.7597,1.76004,67700000.0
2005-10-07 15:39:00,1.76029,1.76061,1.76029,1.76029,108799997.0
2005-10-07 15:40:00,1.7602,1.76034,1.75975,1.75975,72600000.0
2005-10-07 15:41:00,1.75971,1.75998,1.75968,1.75998,55900000.0
2005-10-07 15:42:00,1.76013,1.76041,1.76007,1.76029,193599997.0
2005-10-07 15:43:00,1.76007,1.76007,1.75969,1.75969,74300000.0
2005-10-07 15:44:00,1.75985,1.7602,1.75985,1.7602,70800001.0
2005-10-07 15:45:00,1.76027,1.76045,1.76027,1.76029,88400000.0
2005-10-07 15:46:00,1.76054,1.76096,1.76047,1.76074,59300000.0
2005-10-07 15:47:00,1.76078,1.76079,1.76069,1.76069,84899998.0
2005-10-07 15:48:00,1.76094,1.76106,1.76065,1.76065,139799996.0
2005-10-07 15:49:00,1.76072,1.76106,1.76072,1.76104,53900000.0
2005-10-07 15:50:00,1.76103,1.76103,1.76046,1.76046,57100000.0
2005-10-07 15:51:00,1.76033,1.76041,1.76025,1.76025,68300000.0
2005-10-07 15:52:00,1.76035,1.76054,1.76028,1.76054,78399999.0
2005-10-07 15:53:00,1.76075,1.76075,1.76029,1.76029,64899999.0
2005-10-07 15:54:00,1.76017,1.76018,1.75994,1.75994,33100000.0
2005-10-07 15:55:00,1.7599,1.7599,1.75979,1.7598,12500000.0
2005-10-07 15:56:00,1.75971,1.75971,1.75949,1.75949,56400000.0
2005-10-07 15:57:00,1.75937,1.75937,1.75908,1.75919,71300000.0
2005-10-07 15:58:00,1.75937,1.7598,1.75937,1.75979,40300000.0
2005-10-07 15:59:00,1.75975,1.75975,1.75956,1.75961,65599999.0
2005-10-07 16:00:00,1.75963,1.75969,1.75951,1.75965,71399999.0
2005-10-07 16:01:00,1.7599,1.76018,1.75984,1.75991,81400000.0
2005-10-07 16:02:00,1.75994,1.76002,1.75963,1.75963,66200001.0
2005-10-07 16:03:00,1.75962,1.75986,1.75962,1.75976,64800000.0
2005-10-07 16:04:00,1.75971,1.76026,1.75966,1.76026,86900001.0
2005-10-07 16:05:00,1.76027,1.76027,1.75999,1.7601,89300001.0
2005-10-07 16:06:00,1.76024,1.76056,1.76024,1.76047,47900000.0
2005-10-07 16:07:00,1.7606,1.76088,1.7606,1.76088,18200000.0
2005-10-07 16:08:00,1.76117,1.76136,1.76099,1.76099,74500000.0
2005-10-07 16:09:00,1.76092,1.76099,1.76065,1.76065,69299999.0
2005-10-07 16:10:00,1.76053,1.76108,1.76053,1.76102,68399999.0
2005-10-07 16:11:00,1.76098,1.76128,1.76096,1.76128,59800001.0
2005-10-07 16:12:00,1.76124,1.76133,1.76122,1.76122,62000000.0
2005-10-07 16:13:00,1.76126,1.76148,1.76126,1.76127,72499999.0
2005-10-07 16:14:00,1.76115,1.76123,1.76111,1.76123,67700000.0
2005-10-07 16:15:00,1.76118,1.76118,1.76104,1.76107,33200000.0
2005-10-07 16:16:00,1.76106,1.76168,1.76106,1.76168,23700000.0
2005-10-07 16:17:00,1.76193,1.762,1.76175,1.76199,87049998.0
2005-10-07 16:18:00,1.762,1.76212,1.76159,1.76159,71400000.0
2005-10-07 16:19:00,1.7614,1.7615,1.76128,1.76138,89799999.0
2005-10-07 16:20:00,1.76151,1.76166,1.76127,1.76127,105299999.0
2005-10-07 16:21:00,1.76127,1.76128,1.76097,1.76097,41599999.0
2005-10-07 16:22:00,1.76086,1.76093,1.76067,1.76093,54000000.0
2005-10-07 16:23:00,1.76081,1.76081,1.76021,1.76021,60199999.0
2005-10-07 16:24:00,1.76007,1.76016,1.75994,1.76016,44599998.0
2005-10-07 16:25:00,1.76027,1.76035,1.76027,1.76032,102300000.0
2005-10-07 16:26:00,1.76037,1.7604,1.76029,1.76029,113700002.0
2005-10-07 16:27:00,1.76008,1.76008,1.7598,1.75982,42100000.0
2005-10-07 16:28:00,1.75995,1.76024,1.75995,1.75999,66300001.0
2005-10-07 16:29:00,1.76005,1.7601,1.75984,1.75985,84799999.0
2005-10-07 16:30:00,1.75972,1.75994,1.75972,1.75994,111200000.0
2005-10-07 16:31:00,1.76003,1.76019,1.75999,1.76003,78499999.0
2005-10-07 16:32:00,1.76009,1.76026,1.76009,1.76015,48900000.0
2005-10-07 16:33:00,1.76019,1.76045,1.76019,1.76034,72800001.0
2005-10-07 16:34:00,1.76044,1.76066,1.76044,1.76058,56000000.0
2005-10-07 16:35:00,1.76038,1.76048,1.76038,1.76043,108900003.0
2005-10-07 16:36:00,1.76034,1.76034,1.75987,1.75987,44000000.0
2005-10-07 16:37:00,1.75982,1.76008,1.75977,1.76008,100300001.0
2005-10-07 16:38:00,1.76016,1.76029,1.76011,1.76015,27000000.0
2005-10-07 16:39:00,1.75997,1.76059,1.75997,1.76059,63300000.0
2005-10-07 16:40:00,1.76055,1.76078,1.76055,1.76067,84200001.0
2005-10-07 16:41:00,1.76045,1.76077,1.76045,1.76075,61500000.0
2005-10-07 16:42:00,1.76073,1.76083,1.76064,1.76083,34100000.0
2005-10-07 16:43:00,1.76075,1.76075,1.76052,1.7606,32800000.0
2005-10-07 16:44:00,1.76063,1.76118,1.7606,1.76112,152899998.0
2005-10-07 16:45:00,1.76114,1.76133,1.76114,1.76119,50499999.0
2005-10-07 16:46:00,1.76122,1.76128,1.76115,1.7612,100800000.0
2005-10-07 16:47:00,1.76115,1.7613,1.76115,1.76127,91000000.0
2005-10-07 16:48:00,1.76137,1.76142,1.76129,1.76129,67999999.0
2005-10-07 16:49:00,1.76113,1.76113,1.76072,1.76072,45699999.0
2005-10-07 16:50:00,1.76089,1.76098,1.76085,1.76098,65500000.0
2005-10-07 16:51:00,1.76103,1.76114,1.76099,1.76099,103400001.0
2005-10-07 16:52:00,1.76078,1.76078,1.76046,1.76052,64999997.0
2005-10-07 16:53:00,1.7605,1.7605,1.76017,1.76019,92300001.0
2005-10-07 16:54:00,1.76011,1.76027,1.76011,1.76023,81600001.0
2005-10-07 16:55:00,1.7604,1.76065,1.7604,1.76052,104099999.0
2005-10-07 16:56:00,1.76047,1.76066,1.76047,1.76057,51200000.0
2005-10-07 16:57:00,1.76069,1.76069,1.76042,1.76047,92100001.0
2005-10-07 16:58:00,1.76033,1.76043,1.76025,1.7604,102200000.0
2005-10-07 16:59:00,1.7606,1.76062,1.7595,1.75958,90400000.0
2005-10-07 17:00:00,1.75973,1.76015,1.75959,1.76015,108199999.0
2005-10-07 17:01:00,1.76024,1.76029,1.7601,1.76018,71099998.0
2005-10-07 17:02:00,1.76032,1.76061,1.76032,1.76051,121599999.0
2005-10-07 17:03:00,1.76045,1.76054,1.7604,1.76045,46599999.0
2005-10-07 17:04:00,1.76022,1.76044,1.76022,1.76036,71700000.0
2005-10-07 17:05:00,1.76028,1.76039,1.76028,1.7603,43499999.0
2005-10-07 17:06:00,1.76042,1.76073,1.76042,1.76073,33700000.0
2005-10-07 17:07:00,1.76082,1.76108,1.76082,1.76093,62799999.0
2005-10-07 17:08:00,1.76081,1.76081,1.76074,1.76074,1100000.0
2005-10-07 17:09:00,1.76064,1.76064,1.76051,1.76051,34400001.0
2005-10-07 17:10:00,1.76046,1.76069,1.76046,1.76059,65500000.0
2005-10-07 17:11:00,1.76048,1.76048,1.76014,1.7602,78100000.0
2005-10-07 17:12:00,1.76017,1.76021,1.75971,1.75971,87499999.0
2005-10-07 17:13:00,1.75965,1.7597,1.75943,1.75949,40500000.0
2005-10-07 17:14:00,1.75946,1.75946,1.7591,1.75916,42500000.0
2005-10-07 17:15:00,1.75915,1.75947,1.75915,1.75925,51300000.0
2005-10-07 17:16:00,1.75895,1.75901,1.75882,1.75901,71700001.0
2005-10-07 17:17:00,1.75915,1.75935,1.75915,1.7593,32600000.0
2005-10-07 17:18:00,1.7594,1.75949,1.75933,1.75933,66300000.0
2005-10-07 17:19:00,1.75929,1.75935,1.75891,1.75894,76200000.0
2005-10-07 17:20:00,1.75883,1.75893,1.75826,1.75838,87800000.0
2005-10-07 17:21:00,1.75817,1.75817,1.75767,1.75796,47900000.0
2005-10-07 17:22:00,1.75807,1.75827,1.75807,1.75821,30700000.0
2005-10-07 17:23:00,1.75803,1.75829,1.75791,1.75829,48700000.0
2005-10-07 17:24:00,1.75824,1.75826,1.75808,1.75811,43500000.0
2005-10-07 17:25:00,1.75798,1.75798,1.75765,1.75793,72200001.0
2005-10-07 17:26:00,1.758,1.75818,1.75795,1.75814,60300000.0
2005-10-07 17:27:00,1.75863,1.75879,1.75863,1.75879,10000000.0
2005-10-07 17:28:00,1.75888,1.75888,1.75879,1.75879,25600000.0
2005-10-07 17:29:00,1.75865,1.75876,1.75863,1.75863,88899999.0
2005-10-07 17:30:00,1.75862,1.75946,1.75862,1.75946,72400002.0
2005-10-07 17:31:00,1.75952,1.75959,1.75949,1.75951,23100000.0
2005-10-07 17:32:00,1.75955,1.75967,1.75955,1.75967,38399999.0
2005-10-07 17:33:00,1.75973,1.75973,1.75957,1.75957,13700000.0
2005-10-07 17:34:00,1.75946,1.75946,1.75867,1.75867,45100000.0
2005-10-07 17:35:00,1.75865,1.7591,1.75865,1.75905,108700000.0
2005-10-07 17:36:00,1.759,1.75913,1.759,1.75913,33400000.0
2005-10-07 17:37:00,1.75922,1.75946,1.75922,1.75925,121899998.0
2005-10-07 17:38:00,1.7593,1.75956,1.7593,1.75951,29300000.0
2005-10-07 17:39:00,1.75923,1.75955,1.75923,1.75952,79899997.0
2005-10-07 17:40:00,1.75951,1.75965,1.75948,1.75965,27800000.0
2005-10-07 17:41:00,1.75985,1.76004,1.75985,1.75998,65199998.0
2005-10-07 17:42:00,1.75993,1.75993,1.75985,1.75987,131600001.0
2005-10-07 17:43:00,1.75982,1.75982,1.75969,1.7598,54099999.0
2005-10-07 17:44:00,1.75983,1.75995,1.75983,1.75995,19500000.0
2005-10-07 17:45:00,1.75998,1.7601,1.75992,1.76007,48500001.0
2005-10-07 17:46:00,1.76002,1.7603,1.76002,1.7603,26600000.0
2005-10-07 17:47:00,1.76037,1.76055,1.76037,1.76052,45700000.0
2005-10-07 17:48:00,1.76048,1.76074,1.76048,1.76074,139099999.0
2005-10-07 17:49:00,1.7607,1.7607,1.76049,1.76057,39700000.0
2005-10-07 17:50:00,1.7605,1.76058,1.76044,1.76044,47500000.0
2005-10-07 17:51:00,1.76035,1.7605,1.76028,1.76031,105400000.0
2005-10-07 17:52:00,1.7603,1.76035,1.7603,1.76035,38200000.0
2005-10-07 17:53:00,1.76013,1.76013,1.75975,1.75985,35000000.0
2005-10-07 17:54:00,1.75976,1.75976,1.75966,1.75974,38900000.0
2005-10-07 17:55:00,1.75972,1.75972,1.75958,1.75958,17800000.0
2005-10-07 17:56:00,1.75943,1.75943,1.75929,1.75935,44900000.0
2005-10-07 17:57:00,1.75913,1.75923,1.75905,1.7591,84500000.0
2005-10-07 17:58:00,1.75907,1.75907,1.75896,1.759,83700000.0
2005-10-07 17:59:00,1.75915,1.7595,1.75915,1.75938,59700001.0
2005-10-07 18:00:00,1.75925,1.7594,1.75892,1.75892,100600000.0
2005-10-07 18:01:00,1.75888,1.759,1.75876,1.759,1008699994.0
2005-10-07 18:02:00,1.75905,1.75909,1.75892,1.75904,1099000004.0
2005-10-07 18:03:00,1.75901,1.7592,1.75895,1.75897,1511299997.0
2005-10-07 18:04:00,1.75901,1.75916,1.75899,1.75908,882300002.0
2005-10-07 18:05:00,1.75904,1.75915,1.75893,1.75893,1059299992.0
2005-10-07 18:06:00,1.75892,1.75904,1.75889,1.75896,907300000.0
2005-10-07 18:07:00,1.75891,1.75891,1.75849,1.75859,1400200002.0
2005-10-07 18:08:00,1.75853,1.75853,1.75828,1.75839,1164999999.0
2005-10-07 18:09:00,1.75841,1.7585,1.75812,1.75825,528099998.0
2005-10-07 18:10:00,1.75818,1.75818,1.75763,1.75768,742099999.0
2005-10-07 18:11:00,1.75773,1.75808,1.75749,1.75808,582200002.0
2005-10-07 18:12:00,1.75818,1.75839,1.75816,1.75825,767199994.0
2005-10-07 18:13:00,1.75834,1.75837,1.75814,1.75814,656450004.0
2005-10-07 18:14:00,1.75816,1.75825,1.75805,1.75818,790099996.0
2005-10-07 18:15:00,1.75828,1.75841,1.75818,1.75834,952299995.0
2005-10-07 18:16:00,1.75838,1.75853,1.75834,1.75853,810299997.0
2005-10-07 18:17:00,1.75859,1.75883,1.75846,1.75883,436900002.0
2005-10-07 18:18:00,1.759,1.75905,1.75893,1.75903,716499997.0
2005-10-07 18:19:00,1.75907,1.75922,1.75907,1.75908,374100001.0
2005-10-07 18:20:00,1.7591,1.7593,1.75909,1.75925,451450000.0
2005-10-07 18:21:00,1.75924,1.75924,1.75905,1.7592,802300000.0
2005-10-07 18:22:00,1.75926,1.75945,1.75926,1.75938,523100001.0
2005-10-07 18:23:00,1.7595,1.75983,1.75949,1.75983,784500004.0
2005-10-07 18:24:00,1.75982,1.75982,1.7595,1.75953,822600003.0
2005-10-07 18:25:00,1.75946,1.75963,1.75945,1.75954,727000007.0
2005-10-07 18:26:00,1.75953,1.75972,1.75949,1.75958,555700001.0
2005-10-07 18:27:00,1.75953,1.75953,1.75939,1.75953,637199997.0
2005-10-07 18:28:00,1.7595,1.75963,1.7595,1.75955,302799998.0
2005-10-07 18:29:00,1.7595,1.75957,1.75934,1.75937,735270001.0
2005-10-07 18:30:00,1.75929,1.75939,1.75902,1.75902,557300001.0
2005-10-07 18:31:00,1.75895,1.75895,1.75865,1.75865,548199999.0
2005-10-07 18:32:00,1.75861,1.75878,1.75854,1.75862,467899995.0
2005-10-07 18:33:00,1.75873,1.75891,1.75867,1.75877,827500000.0
2005-10-07 18:34:00,1.75887,1.75898,1.75877,1.75878,616400000.0
2005-10-07 18:35:00,1.75875,1.75897,1.75875,1.75887,473099997.0
2005-10-07 18:36:00,1.75885,1.75887,1.75876,1.75885,115399999.0
2005-10-07 18:37:00,1.75885,1.75885,1.7588,1.7588,76400000.0
2005-10-07 18:38:00,1.75883,1.75883,1.75873,1.75876,144400001.0
2005-10-07 18:39:00,1.75872,1.75892,1.75872,1.75892,246299998.0
2005-10-07 18:40:00,1.75895,1.75904,1.75891,1.75899,317800000.0
2005-10-07 18:41:00,1.75902,1.75933,1.75902,1.75923,315500000.0
2005-10-07 18:42:00,1.75938,1.75946,1.75935,1.75943,78000000.0
2005-10-07 18:43:00,1.75951,1.7596,1.75951,1.75953,111799998.0
2005-10-07 18:44:00,1.75945,1.75961,1.75941,1.75943,337900000.0
2005-10-07 18:45:00,1.75937,1.75941,1.75928,1.7593,183499999.0
2005-10-07 18:46:00,1.75927,1.75933,1.75926,1.7593,162200000.0
2005-10-07 18:47:00,1.7593,1.75935,1.75927,1.7593,241499997.0
2005-10-07 18:48:00,1.75925,1.75935,1.75925,1.7593,320200001.0
2005-10-07 18:49:00,1.75928,1.75928,1.75922,1.75926,142300002.0
2005-10-07 18:50:00,1.75941,1.75971,1.75941,1.75957,170000000.0
2005-10-07 18:51:00,1.75962,1.75976,1.75947,1.75973,410300002.0
2005-10-07 18:52:00,1.75969,1.75992,1.75968,1.75992,655099999.0
2005-10-07 18:53:00,1.75982,1.76013,1.75982,1.76001,420899998.0
2005-10-07 18:54:00,1.7601,1.76036,1.7601,1.76022,237099997.0
2005-10-07 18:55:00,1.76031,1.7604,1.76029,1.76031,703900002.0
2005-10-07 18:56:00,1.76035,1.76063,1.76035,1.76062,270300001.0
2005-10-07 18:57:00,1.76047,1.76052,1.76037,1.76041,433700001.0
2005-10-07 18:58:00,1.76053,1.76071,1.76052,1.76064,721100000.0
2005-10-07 18:59:00,1.76063,1.76073,1.76053,1.76053,458800001.0
2005-10-07 19:00:00,1.7606,1.76076,1.76054,1.76068,344200000.0
2005-10-07 19:01:00,1.76074,1.76093,1.76074,1.76087,92400002.0
2005-10-07 19:02:00,1.76095,1.76129,1.76095,1.7611,375999999.0
2005-10-07 19:03:00,1.76107,1.76107,1.76091,1.76097,631546990.0
2005-10-07 19:04:00,1.76102,1.76102,1.76081,1.76085,244100000.0
2005-10-07 19:05:00,1.76084,1.76089,1.76071,1.76084,141300000.0
2005-10-07 19:06:00,1.76077,1.76077,1.76049,1.76071,633319997.0
2005-10-07 19:07:00,1.76073,1.76078,1.7606,1.7606,452799998.0
2005-10-07 19:08:00,1.7605,1.76055,1.76043,1.76055,421970000.0
2005-10-07 19:09:00,1.76055,1.76055,1.76045,1.76055,297600003.0
2005-10-07 19:10:00,1.76052,1.76055,1.76045,1.76047,373499999.0
2005-10-07 19:11:00,1.76049,1.76067,1.76049,1.76056,91900000.0
2005-10-07 19:12:00,1.76062,1.7607,1.7606,1.7606,229700000.0
2005-10-07 19:13:00,1.76062,1.76062,1.7604,1.76055,379900000.0
2005-10-07 19:14:00,1.7605,1.76063,1.7605,1.76063,236900000.0
2005-10-07 19:15:00,1.76066,1.76074,1.76061,1.7607,349100000.0
2005-10-07 19:16:00,1.7607,1.76077,1.76065,1.76065,141300001.0
2005-10-07 19:17:00,1.76061,1.76063,1.7605,1.76063,235300000.0
2005-10-07 19:18:00,1.76063,1.76064,1.76054,1.76064,258700001.0
2005-10-07 19:19:00,1.76067,1.76092,1.76066,1.76092,415399999.0
2005-10-07 19:20:00,1.76093,1.76112,1.76093,1.761,360999998.0
2005-10-07 19:21:00,1.76103,1.76111,1.76101,1.76101,305899999.0
2005-10-07 19:22:00,1.761,1.76105,1.76093,1.761,232799999.0
2005-10-07 19:23:00,1.76098,1.7611,1.76093,1.76105,253000000.0
2005-10-07 19:24:00,1.76107,1.76123,1.76107,1.76123,130070001.0
2005-10-07 19:25:00,1.76129,1.76143,1.76129,1.76143,64699999.0
2005-10-07 19:26:00,1.76145,1.76153,1.76125,1.76141,353599996.0
2005-10-07 19:27:00,1.7615,1.7616,1.76146,1.76158,534200004.0
2005-10-07 19:28:00,1.76162,1.76174,1.76156,1.7616,513100003.0
2005-10-07 19:29:00,1.76157,1.76179,1.76157,1.76169,253300000.0
2005-10-07 19:30:00,1.76167,1.76177,1.76159,1.76163,425800002.0
2005-10-07 19:31:00,1.76157,1.7616,1.76147,1.76147,323600000.0
2005-10-07 19:32:00,1.76145,1.76145,1.76135,1.76138,448599998.0
2005-10-07 19:33:00,1.76144,1.76166,1.76144,1.7615,252299998.0
2005-10-07 19:34:00,1.76134,1.76135,1.76123,1.76123,178200000.0
2005-10-07 19:35:00,1.7612,1.76128,1.76115,1.76125,365900000.0
2005-10-07 19:36:00,1.7613,1.76154,1.7613,1.76132,475799999.0
2005-10-07 19:37:00,1.76123,1.76135,1.7612,1.76123,261700001.0
2005-10-07 19:38:00,1.76117,1.76121,1.76113,1.76113,77499999.0
2005-10-07 19:39:00,1.76109,1.7611,1.76095,1.7611,206900002.0
2005-10-07 19:40:00,1.76111,1.76113,1.76099,1.761,384300001.0
2005-10-07 19:41:00,1.76092,1.76095,1.76074,1.76074,434100002.0
2005-10-07 19:42:00,1.7607,1.76075,1.76065,1.76075,290199999.0
2005-10-07 19:43:00,1.7607,1.76082,1.7607,1.76078,182200000.0
2005-10-07 19:44:00,1.76083,1.76107,1.76075,1.76107,342900000.0
2005-10-07 19:45:00,1.76125,1.76151,1.76119,1.76145,200299999.0
2005-10-07 19:46:00,1.76145,1.76145,1.76138,1.7614,278000000.0
2005-10-07 19:47:00,1.76143,1.76153,1.76143,1.76149,89700000.0
2005-10-07 19:48:00,1.76149,1.76154,1.76141,1.76142,204000001.0
2005-10-07 19:49:00,1.76145,1.76145,1.76138,1.76145,345100001.0
2005-10-07 19:50:00,1.76145,1.76145,1.76138,1.7614,294700002.0
2005-10-07 19:51:00,1.7614,1.76145,1.76135,1.76145,395000004.0
2005-10-07 19:52:00,1.76142,1.76144,1.76127,1.76139,187599998.0
2005-10-07 19:53:00,1.76142,1.76143,1.76134,1.76143,95700001.0
2005-10-07 19:54:00,1.76145,1.76148,1.76137,1.7614,122899999.0
2005-10-07 19:55:00,1.76138,1.76155,1.76138,1.7615,77599999.0
2005-10-07 19:56:00,1.76142,1.7615,1.7614,1.76145,308400000.0
2005-10-07 19:57:00,1.76144,1.76176,1.76144,1.76166,325900002.0
2005-10-07 19:58:00,1.76168,1.76172,1.76161,1.76162,401500002.0
2005-10-07 19:59:00,1.76161,1.76209,1.76161,1.76209,255800002.0
2005-10-07 20:00:00,1.76209,1.76211,1.76193,1.76205,235800000.0
2005-10-07 20:01:00,1.76203,1.76203,1.76188,1.76195,232300002.0
2005-10-07 20:02:00,1.76188,1.76188,1.76134,1.76142,135100000.0
2005-10-07 20:03:00,1.76138,1.76148,1.76126,1.76147,65500000.0
2005-10-07 20:04:00,1.76145,1.76145,1.76121,1.76122,173500002.0
2005-10-07 20:05:00,1.76117,1.76129,1.76115,1.76129,172299998.0
2005-10-07 20:06:00,1.7613,1.76143,1.76115,1.76115,188700000.0
2005-10-07 20:07:00,1.76113,1.76121,1.7611,1.76118,190899998.0
2005-10-07 20:08:00,1.76125,1.76134,1.76113,1.76125,328100000.0
2005-10-07 20:09:00,1.76117,1.76125,1.76115,1.7612,107099999.0
2005-10-07 20:10:00,1.76108,1.76114,1.76102,1.76107,159399999.0
2005-10-07 20:11:00,1.76115,1.76115,1.7611,1.76115,101800000.0
2005-10-07 20:12:00,1.76105,1.76105,1.76075,1.76077,412400002.0
2005-10-07 20:13:00,1.76075,1.76118,1.76075,1.76082,191499999.0
2005-10-07 20:14:00,1.76082,1.76093,1.76082,1.76088,98600000.0
2005-10-07 20:15:00,1.7609,1.76093,1.7608,1.7608,431999997.0
2005-10-07 20:16:00,1.76079,1.76094,1.76079,1.76088,134099999.0
2005-10-07 20:17:00,1.76086,1.76097,1.76083,1.76083,33900000.0
2005-10-07 20:18:00,1.7608,1.76091,1.7608,1.76088,163850001.0
2005-10-07 20:19:00,1.76092,1.76095,1.76087,1.76095,215699998.0
2005-10-07 20:20:00,1.7609,1.76095,1.76085,1.7609,215300003.0
2005-10-07 20:21:00,1.7609,1.76092,1.7609,1.7609,122499998.0
2005-10-07 20:22:00,1.76089,1.76098,1.76088,1.76098,148800000.0
2005-10-07 20:23:00,1.761,1.76109,1.76093,1.76105,279100002.0
2005-10-07 20:24:00,1.76101,1.76101,1.76084,1.76097,138900001.0
2005-10-07 20:25:00,1.76095,1.76095,1.76072,1.76091,355769999.0
2005-10-07 20:26:00,1.7609,1.76098,1.76087,1.7609,444899998.0
2005-10-07 20:27:00,1.76095,1.76098,1.7609,1.76095,210999999.0
2005-10-07 20:28:00,1.7609,1.76091,1.76077,1.7608,502000000.0
2005-10-07 20:29:00,1.76085,1.76088,1.7608,1.7608,217600003.0
2005-10-07 20:30:00,1.76082,1.76092,1.76078,1.7609,788769997.0
2005-10-07 20:31:00,1.76096,1.76107,1.76093,1.76093,619570005.0
2005-10-07 20:32:00,1.76093,1.76122,1.76093,1.76118,768399995.0
2005-10-07 20:33:00,1.7612,1.76128,1.76113,1.7612,313599998.0
2005-10-07 20:34:00,1.76125,1.76125,1.7612,1.7612,186499995.0
2005-10-07 20:35:00,1.7612,1.76124,1.76114,1.76117,52000000.0
2005-10-07 20:36:00,1.76126,1.76189,1.76126,1.76189,173300000.0
2005-10-07 20:37:00,1.76188,1.76196,1.76179,1.76196,224799999.0
2005-10-07 20:38:00,1.76197,1.76205,1.7619,1.76198,287099998.0
2005-10-07 20:39:00,1.7621,1.76219,1.76204,1.76204,301900002.0
2005-10-07 20:40:00,1.76188,1.76193,1.76173,1.7618,226100000.0
2005-10-07 20:41:00,1.76175,1.76175,1.76156,1.76157,134700000.0
2005-10-07 20:42:00,1.76158,1.76159,1.76158,1.76159,11200000.0
2005-10-07 20:43:00,1.76168,1.76175,1.76161,1.76162,190100000.0
2005-10-07 20:44:00,1.7616,1.76173,1.7616,1.76173,286599998.0
2005-10-07 20:45:00,1.76173,1.76173,1.76161,1.76173,113099997.0
2005-10-07 20:46:00,1.76175,1.76175,1.76166,1.76166,131599998.0
2005-10-07 20:47:00,1.76163,1.76207,1.76163,1.76193,420100001.0
2005-10-07 20:48:00,1.7619,1.76193,1.76175,1.76193,253900000.0
2005-10-07 20:49:00,1.762,1.76242,1.762,1.76242,72700000.0
2005-10-07 20:50:00,1.76236,1.76244,1.76227,1.76227,464299994.0
2005-10-07 20:51:00,1.76223,1.76223,1.76207,1.76211,359499998.0
2005-10-07 20:52:00,1.76205,1.76215,1.76205,1.76208,206999998.0
2005-10-07 20:53:00,1.76205,1.76207,1.7619,1.7619,708699997.0
2005-10-07 20:54:00,1.76187,1.76192,1.7617,1.7617,369899999.0
2005-10-07 20:55:00,1.76171,1.76179,1.76167,1.76179,263199999.0
2005-10-07 20:56:00,1.76178,1.76189,1.76165,1.76177,366600003.0
2005-10-07 20:57:00,1.76178,1.76183,1.7617,1.76171,600800003.0
2005-10-07 20:58:00,1.76175,1.76175,1.76162,1.7617,207899999.0
2005-10-07 20:59:00,1.76164,1.76166,1.76143,1.76145,581300000.0
2005-10-07 21:00:00,1.7614,1.76161,1.76136,1.76161,503250000.0
2005-10-07 21:01:00,1.76161,1.76176,1.76159,1.76168,433399998.0
2005-10-07 21:02:00,1.7617,1.76171,1.76162,1.76168,232699998.0
2005-10-07 21:03:00,1.76162,1.76172,1.76162,1.76162,195799999.0
2005-10-07 21:04:00,1.76158,1.76158,1.76129,1.76129,196500000.0
2005-10-07 21:05:00,1.76121,1.76131,1.76121,1.7613,230800004.0
2005-10-07 21:06:00,1.76125,1.76131,1.76119,1.76129,146900001.0
2005-10-07 21:07:00,1.76128,1.76128,1.76115,1.76118,134699999.0
2005-10-07 21:08:00,1.76116,1.76121,1.76116,1.76121,76200001.0
2005-10-07 21:09:00,1.76115,1.76125,1.76115,1.7612,93500000.0
2005-10-07 21:10:00,1.76125,1.76125,1.76125,1.76125,114500000.0
2005-10-07 21:11:00,1.7612,1.76126,1.76117,1.76117,104400001.0
2005-10-07 21:12:00,1.76115,1.76118,1.7611,1.76115,93499999.0
2005-10-07 21:13:00,1.7611,1.76115,1.76108,1.76108,229699999.0
2005-10-07 21:14:00,1.76113,1.76131,1.76112,1.76113,415800000.0
2005-10-07 21:15:00,1.76115,1.76115,1.76103,1.76113,214900000.0
2005-10-07 21:16:00,1.76115,1.76115,1.7611,1.7611,39100000.0
2005-10-07 21:17:00,1.761,1.76111,1.76096,1.76111,172600000.0
2005-10-07 21:18:00,1.76115,1.76122,1.76112,1.76112,30500000.0
2005-10-07 21:19:00,1.76115,1.76118,1.7611,1.76115,158599999.0
2005-10-07 21:20:00,1.76111,1.76111,1.76089,1.76103,369600000.0
2005-10-07 21:21:00,1.76102,1.76105,1.761,1.761,147200001.0
2005-10-07 21:22:00,1.761,1.76103,1.76093,1.76093,157600000.0
2005-10-07 21:23:00,1.76079,1.76079,1.76076,1.76076,7700000.0
2005-10-07 21:24:00,1.7606,1.7606,1.76055,1.7606,194700000.0
2005-10-07 21:25:00,1.7606,1.7606,1.76055,1.76058,142999999.0
2005-10-07 21:26:00,1.76069,1.76074,1.76063,1.76066,43200000.0
2005-10-07 21:27:00,1.76061,1.76082,1.76061,1.76077,147100003.0
2005-10-07 21:28:00,1.76078,1.76083,1.76058,1.76059,186500000.0
2005-10-07 21:29:00,1.76055,1.76055,1.76055,1.76055,6400000.0
2005-10-07 21:30:00,1.76055,1.76055,1.76055,1.76055,16200000.0
2005-10-07 21:31:00,1.7605,1.7605,1.76029,1.7603,27400000.0
2005-10-07 21:32:00,1.76028,1.76043,1.7602,1.76043,235500003.0
2005-10-07 21:33:00,1.76047,1.76056,1.76041,1.76045,293300002.0
2005-10-07 21:34:00,1.76045,1.76045,1.76035,1.76035,195800001.0
2005-10-07 21:35:00,1.76038,1.76038,1.76033,1.76033,42400000.0
2005-10-07 21:36:00,1.76038,1.76045,1.76038,1.76038,89250000.0
2005-10-07 21:37:00,1.76037,1.76054,1.76037,1.76054,225699998.0
2005-10-07 21:38:00,1.76047,1.76052,1.7604,1.76042,133100003.0
2005-10-07 21:39:00,1.76048,1.76048,1.76045,1.76045,9500000.0
2005-10-07 21:40:00,1.76042,1.76043,1.76037,1.7604,237700005.0
2005-10-07 21:41:00,1.76039,1.76043,1.76033,1.76041,149899999.0
2005-10-07 21:42:00,1.76043,1.76048,1.76042,1.76048,144899996.0
2005-10-07 21:43:00,1.76044,1.76044,1.76037,1.76037,67500001.0
2005-10-07 21:44:00,1.76037,1.76043,1.76035,1.76035,123700000.0
2005-10-07 21:45:00,1.76034,1.76047,1.76034,1.76037,82700000.0
2005-10-07 21:46:00,1.76037,1.76052,1.76037,1.76052,83400000.0
2005-10-07 21:47:00,1.76043,1.76043,1.7603,1.76033,189400000.0
2005-10-07 21:48:00,1.7603,1.76038,1.7603,1.7603,131700001.0
2005-10-07 21:49:00,1.76027,1.76055,1.76027,1.76055,90500000.0
2005-10-07 21:50:00,1.76058,1.76058,1.76055,1.76055,18700000.0
2005-10-07 21:51:00,1.76054,1.76056,1.76047,1.76047,219700001.0
2005-10-07 21:52:00,1.7606,1.76065,1.76056,1.76063,39500000.0
2005-10-07 21:53:00,1.76068,1.76076,1.76068,1.7607,57899999.0
2005-10-07 21:54:00,1.76075,1.76075,1.76065,1.76065,117600001.0
2005-10-07 21:55:00,1.76067,1.76075,1.76065,1.7607,204699998.0
2005-10-07 21:56:00,1.7607,1.76077,1.76069,1.76075,46750000.0
2005-10-07 21:57:00,1.76072,1.76072,1.76061,1.76061,72600000.0
2005-10-07 21:58:00,1.76057,1.76057,1.76043,1.76043,59100000.0
2005-10-07 21:59:00,1.76038,1.76046,1.76027,1.76027,441799998.0
2005-10-07 22:00:00,1.7603,1.76035,1.76028,1.7603,186946993.0
2005-10-07 22:01:00,1.76037,1.76044,1.76034,1.76038,67300000.0
2005-10-07 22:02:00,1.7604,1.76045,1.76035,1.76045,148100001.0
2005-10-07 22:03:00,1.76042,1.76048,1.76042,1.76048,59599999.0
2005-10-07 22:04:00,1.76047,1.76051,1.76043,1.76043,334899998.0
2005-10-07 22:05:00,1.76041,1.76049,1.7604,1.76049,108800000.0
2005-10-07 22:06:00,1.76048,1.76049,1.76042,1.76042,48200000.0
2005-10-07 22:07:00,1.76042,1.76042,1.76021,1.76021,67199999.0
2005-10-07 22:08:00,1.76023,1.76028,1.76023,1.76027,52300000.0
2005-10-07 22:09:00,1.76026,1.76026,1.76024,1.76024,12900000.0
2005-10-07 22:10:00,1.75985,1.75993,1.7598,1.75988,79400000.0
2005-10-07 22:11:00,1.76022,1.76033,1.76021,1.76029,22200000.0
2005-10-07 22:12:00,1.76032,1.7604,1.76029,1.76036,217900000.0
2005-10-07 22:13:00,1.7604,1.76042,1.7604,1.7604,89699998.0
2005-10-07 22:14:00,1.76041,1.76048,1.76041,1.76048,23800000.0
2005-10-07 22:15:00,1.76057,1.76068,1.76048,1.76055,275799997.0
2005-10-07 22:16:00,1.76055,1.76065,1.76055,1.7606,413200004.0
2005-10-07 22:17:00,1.76057,1.76081,1.76057,1.76081,26900000.0
2005-10-07 22:18:00,1.76085,1.76085,1.76075,1.76075,58800000.0
2005-10-07 22:19:00,1.76075,1.7608,1.76075,1.7608,28700000.0
2005-10-07 22:20:00,1.7608,1.76085,1.76077,1.76077,72300000.0
2005-10-07 22:21:00,1.76078,1.76078,1.76065,1.76065,92600000.0
2005-10-07 22:22:00,1.7606,1.76062,1.76048,1.76048,72199999.0
2005-10-07 22:23:00,1.76045,1.76055,1.76038,1.76038,201500001.0
2005-10-07 22:24:00,1.76039,1.76046,1.76034,1.76037,49200000.0
2005-10-07 22:25:00,1.76038,1.7604,1.76035,1.76038,145100000.0
2005-10-07 22:26:00,1.7604,1.76045,1.7604,1.76045,39400000.0
2005-10-07 22:27:00,1.76041,1.76048,1.76037,1.76048,51700000.0
2005-10-07 22:28:00,1.76052,1.76052,1.76037,1.7604,41000000.0
2005-10-07 22:29:00,1.76037,1.76037,1.76019,1.76019,256100001.0
2005-10-07 22:30:00,1.76017,1.7602,1.76015,1.76015,69400000.0
2005-10-07 22:31:00,1.76017,1.76023,1.76016,1.76023,70299999.0
2005-10-07 22:32:00,1.76027,1.76037,1.76027,1.76033,160700001.0
2005-10-07 22:33:00,1.76034,1.76034,1.76027,1.76027,85400001.0
2005-10-07 22:34:00,1.76027,1.76039,1.76022,1.76022,130200001.0
2005-10-07 22:35:00,1.76027,1.76043,1.76027,1.76043,28900000.0
2005-10-07 22:36:00,1.76038,1.76038,1.76021,1.76021,62600000.0
2005-10-07 22:37:00,1.76037,1.76046,1.76033,1.76033,97000002.0
2005-10-07 22:38:00,1.7603,1.7603,1.76019,1.76021,50800000.0
2005-10-07 22:39:00,1.7602,1.7602,1.7602,1.7602,41000000.0
2005-10-07 22:40:00,1.76021,1.76027,1.7602,1.76022,78100000.0
2005-10-07 22:41:00,1.7602,1.76033,1.7602,1.76033,80900000.0
2005-10-07 22:42:00,1.76023,1.76023,1.76001,1.76014,33800000.0
2005-10-07 22:43:00,1.76008,1.76018,1.76006,1.76015,74000001.0
2005-10-07 22:44:00,1.7602,1.76025,1.76017,1.76023,134899999.0
2005-10-07 22:45:00,1.76005,1.76013,1.76002,1.76013,80899998.0
2005-10-07 22:46:00,1.76019,1.76021,1.76011,1.76015,52000000.0
2005-10-07 22:47:00,1.76008,1.76033,1.76006,1.76019,63000000.0
2005-10-07 22:48:00,1.7602,1.76025,1.76012,1.76012,27500000.0
2005-10-07 22:49:00,1.76007,1.76007,1.75999,1.76003,37800000.0
2005-10-07 22:50:00,1.76005,1.76015,1.76002,1.7601,72100001.0
2005-10-07 22:51:00,1.76002,1.76003,1.76002,1.76003,23800000.0
2005-10-07 22:52:00,1.76004,1.76004,1.75978,1.75978,40100000.0
2005-10-07 22:53:00,1.75979,1.76003,1.75973,1.76003,36500000.0
2005-10-07 22:54:00,1.76015,1.7602,1.76013,1.76015,44699999.0
2005-10-07 22:55:00,1.7601,1.7601,1.76005,1.76005,2800000.0
2005-10-07 22:56:00,1.75999,1.76017,1.75999,1.76017,79900000.0
2005-10-07 22:57:00,1.76034,1.76066,1.76034,1.76066,65800001.0
2005-10-07 22:58:00,1.76062,1.76084,1.76062,1.76078,91900002.0
2005-10-07 22:59:00,1.76075,1.7608,1.7607,1.76075,116700002.0
2005-10-10 00:04:00,1.76,1.7601,1.76,1.7601,40000000.0
2005-10-10 00:16:00,1.7601,1.7601,1.76,1.76,40000000.0
2005-10-10 00:17:00,1.76,1.7601,1.76,1.76,40000000.0
2005-10-10 00:38:00,1.76,1.76,1.7599,1.7599,40000000.0
2005-10-10 00:40:00,1.7598,1.7598,1.7598,1.7598,40000000.0
2005-10-10 00:48:00,1.7599,1.7599,1.7599,1.7599,40000000.0
2005-10-10 00:49:00,1.7598,1.7598,1.7593,1.7593,40000000.0
2005-10-10 00:50:00,1.759,1.7594,1.759,1.759,40000000.0
2005-10-10 00:51:00,1.7588,1.759,1.7588,1.759,40000000.0
2005-10-10 00:53:00,1.7584,1.7586,1.7584,1.7586,40000000.0
2005-10-10 00:54:00,1.7586,1.7586,1.7584,1.7586,40000000.0
2005-10-10 00:55:00,1.7584,1.7584,1.7584,1.7584,40000000.0
2005-10-10 00:56:00,1.7582,1.7582,1.7578,1.7578,40000000.0
2005-10-10 00:57:00,1.758,1.758,1.7576,1.7576,40000000.0
2005-10-10 00:58:00,1.7576,1.7578,1.7574,1.7578,40000000.0
2005-10-10 00:59:00,1.758,1.758,1.758,1.758,40000000.0
2005-10-10 01:00:00,1.758,1.758,1.7578,1.7578,40000000.0
2005-10-10 01:01:00,1.7576,1.758,1.7576,1.758,40000000.0
2005-10-10 01:02:00,1.758,1.758,1.758,1.758,40000000.0
2005-10-10 01:03:00,1.758,1.758,1.758,1.758,40000000.0
2005-10-10 01:04:00,1.7578,1.7578,1.7578,1.7578,40000000.0
2005-10-10 01:05:00,1.7578,1.758,1.7573,1.7573,40000000.0
2005-10-10 01:06:00,1.7576,1.7578,1.7576,1.7576,40000000.0
2005-10-10 01:07:00,1.7574,1.7574,1.7574,1.7574,40000000.0
2005-10-10 01:08:00,1.7576,1.7576,1.7572,1.7574,40000000.0
2005-10-10 01:09:00,1.7574,1.7576,1.7574,1.7574,40000000.0
2005-10-10 01:10:00,1.7572,1.7574,1.7572,1.7574,40000000.0
2005-10-10 01:12:00,1.7574,1.7574,1.7573,1.7574,40000000.0
2005-10-10 01:13:00,1.7574,1.7574,1.7574,1.7574,40000000.0
2005-10-10 01:14:00,1.7574,1.758,1.7574,1.758,40000000.0
2005-10-10 01:15:00,1.7578,1.7578,1.7578,1.7578,40000000.0
2005-10-10 01:16:00,1.7576,1.7578,1.7576,1.7578,40000000.0
2005-10-10 01:17:00,1.7578,1.7582,1.7569,1.7569,40000000.0
2005-10-10 01:18:00,1.7573,1.7578,1.7565,1.7576,40000000.0
2005-10-10 01:19:00,1.7572,1.7574,1.7572,1.7572,40000000.0
2005-10-10 01:20:00,1.757,1.7572,1.7568,1.7569,40000000.0
2005-10-10 01:21:00,1.7571,1.7571,1.7571,1.7571,40000000.0
2005-10-10 01:22:00,1.757,1.757,1.7567,1.7568,40000000.0
2005-10-10 01:23:00,1.7569,1.7569,1.7568,1.7569,40000000.0
2005-10-10 01:24:00,1.7567,1.7571,1.7567,1.757,40000000.0
2005-10-10 01:25:00,1.7571,1.7572,1.7571,1.7572,40000000.0
2005-10-10 01:26:00,1.757,1.757,1.757,1.757,40000000.0
2005-10-10 01:27:00,1.7571,1.7572,1.7571,1.7572,40000000.0
2005-10-10 01:28:00,1.7574,1.7574,1.7572,1.7572,40000000.0
2005-10-10 01:29:00,1.7573,1.7573,1.7573,1.7573,40000000.0
2005-10-10 01:30:00,1.7574,1.7576,1.7573,1.7574,40000000.0
2005-10-10 01:31:00,1.7574,1.7574,1.7573,1.7574,40000000.0
2005-10-10 01:32:00,1.7576,1.7578,1.7576,1.7578,40000000.0
2005-10-10 01:33:00,1.7578,1.7578,1.7578,1.7578,40000000.0
2005-10-10 01:34:00,1.7578,1.7578,1.7578,1.7578,40000000.0
2005-10-10 01:35:00,1.758,1.758,1.758,1.758,40000000.0
2005-10-10 01:36:00,1.758,1.758,1.758,1.758,40000000.0
2005-10-10 01:37:00,1.758,1.758,1.758,1.758,40000000.0
2005-10-10 01:38:00,1.7578,1.758,1.7578,1.758,40000000.0
2005-10-10 01:39:00,1.758,1.7582,1.758,1.7582,40000000.0
2005-10-10 01:40:00,1.758,1.758,1.758,1.758,40000000.0
2005-10-10 01:41:00,1.758,1.758,1.758,1.758,40000000.0
2005-10-10 01:42:00,1.7582,1.7582,1.7582,1.7582,40000000.0
2005-10-10 01:43:00,1.7584,1.7584,1.7582,1.7582,40000000.0
2005-10-10 01:46:00,1.7584,1.7584,1.7584,1.7584,40000000.0
2005-10-10 01:47:00,1.7584,1.7584,1.7584,1.7584,40000000.0
2005-10-10 01:48:00,1.7586,1.7586,1.7584,1.7586,40000000.0
2005-10-10 01:49:00,1.7586,1.7586,1.7586,1.7586,40000000.0
2005-10-10 01:50:00,1.7588,1.7588,1.7588,1.7588,40000000.0
2005-10-10 01:51:00,1.7589,1.7589,1.7589,1.7589,40000000.0
2005-10-10 01:52:00,1.7591,1.7597,1.7591,1.7595,40000000.0
2005-10-10 01:53:00,1.7597,1.7597,1.7595,1.7595,40000000.0
2005-10-10 01:54:00,1.7597,1.7601,1.7597,1.7601,40000000.0
2005-10-10 01:55:00,1.7601,1.7601,1.7601,1.7601,40000000.0
2005-10-10 01:56:00,1.7601,1.7601,1.7601,1.7601,40000000.0
2005-10-10 01:57:00,1.7601,1.7601,1.7601,1.7601,40000000.0
2005-10-10 01:59:00,1.7601,1.7601,1.7601,1.7601,40000000.0
2005-10-10 02:00:00,1.75967,1.75967,1.75915,1.75928,40000000.0
2005-10-10 02:01:00,1.75935,1.75949,1.75935,1.75948,43300000.0
2005-10-10 02:02:00,1.75947,1.7595,1.75947,1.75947,12500000.0
2005-10-10 02:03:00,1.75958,1.75965,1.75922,1.75922,62399998.0
2005-10-10 02:04:00,1.75908,1.75915,1.75908,1.7591,93599997.0
2005-10-10 02:05:00,1.75916,1.75934,1.75916,1.75934,36300000.0
2005-10-10 02:06:00,1.75939,1.75945,1.75931,1.7594,62199999.0
2005-10-10 02:07:00,1.75938,1.75938,1.75922,1.75922,14400000.0
2005-10-10 02:08:00,1.7592,1.7592,1.7592,1.7592,300000.0
2005-10-10 02:09:00,1.75928,1.75943,1.75928,1.75943,39800000.0
2005-10-10 02:10:00,1.75945,1.75945,1.75937,1.7594,73500001.0
2005-10-10 02:11:00,1.75944,1.75944,1.75923,1.75941,52800000.0
2005-10-10 02:12:00,1.75915,1.75929,1.75907,1.75907,31400000.0
2005-10-10 02:13:00,1.7594,1.75945,1.75933,1.7594,39800000.0
2005-10-10 02:14:00,1.75945,1.75945,1.7594,1.7594,71800001.0
2005-10-10 02:15:00,1.75945,1.75956,1.75941,1.75941,76599998.0
2005-10-10 02:16:00,1.75934,1.75948,1.75934,1.75948,33699999.0
2005-10-10 02:17:00,1.75957,1.7596,1.75957,1.75958,5400000.0
2005-10-10 02:18:00,1.7596,1.75973,1.75956,1.75973,78500000.0
2005-10-10 02:19:00,1.75933,1.75941,1.75926,1.75938,32300000.0
2005-10-10 02:20:00,1.75971,1.75972,1.75955,1.75972,28100000.0
2005-10-10 02:21:00,1.75968,1.75972,1.7596,1.75964,55050000.0
2005-10-10 02:22:00,1.75956,1.75969,1.75956,1.75964,90999999.0
2005-10-10 02:23:00,1.75959,1.75961,1.75943,1.75961,42700000.0
2005-10-10 02:24:00,1.75983,1.76009,1.75983,1.75996,75699999.0
2005-10-10 02:25:00,1.7599,1.76012,1.7599,1.76012,53100000.0
2005-10-10 02:26:00,1.76015,1.76036,1.76007,1.76007,78399999.0
2005-10-10 02:27:00,1.75995,1.76006,1.75994,1.75997,97699999.0
2005-10-10 02:28:00,1.75981,1.75989,1.75981,1.75989,7700000.0
2005-10-10 02:29:00,1.75982,1.75985,1.75975,1.75985,56300000.0
2005-10-10 02:30:00,1.75982,1.75987,1.75966,1.75976,95699999.0
2005-10-10 02:31:00,1.7598,1.75986,1.7595,1.7598,70899999.0
2005-10-10 02:32:00,1.75978,1.75981,1.75974,1.75979,36000000.0
2005-10-10 02:33:00,1.75985,1.75985,1.75973,1.75973,12000000.0
2005-10-10 02:34:00,1.75972,1.75993,1.75972,1.75993,47500000.0
2005-10-10 02:35:00,1.76002,1.76023,1.76002,1.7602,108200001.0
2005-10-10 02:36:00,1.76022,1.76028,1.76021,1.76028,88900000.0
2005-10-10 02:37:00,1.76041,1.76041,1.76041,1.76041,2900000.0
2005-10-10 02:38:00,1.76037,1.76053,1.76037,1.76053,52500000.0
2005-10-10 02:39:00,1.76055,1.76059,1.7604,1.7604,71299998.0
2005-10-10 02:40:00,1.76035,1.76044,1.76035,1.76041,48099998.0
2005-10-10 02:41:00,1.7604,1.76045,1.7604,1.7604,36500000.0
2005-10-10 02:42:00,1.76,1.7603,1.75995,1.7603,37500000.0
2005-10-10 02:43:00,1.7604,1.76045,1.7604,1.7604,8700000.0
2005-10-10 02:44:00,1.76037,1.76062,1.76037,1.76062,70500000.0
2005-10-10 02:45:00,1.76053,1.76053,1.76029,1.76029,30700000.0
2005-10-10 02:46:00,1.7603,1.76039,1.7603,1.76036,35700000.0
2005-10-10 02:47:00,1.76045,1.76045,1.7604,1.7604,38200001.0
2005-10-10 02:48:00,1.76048,1.76048,1.76048,1.76048,26100000.0
2005-10-10 02:49:00,1.76008,1.7604,1.76007,1.76015,74946995.0
2005-10-10 02:50:00,1.7604,1.76045,1.7604,1.76045,9700000.0
2005-10-10 02:51:00,1.76034,1.7604,1.76031,1.76038,69600000.0
2005-10-10 02:52:00,1.7603,1.7603,1.76025,1.76028,67300002.0
2005-10-10 02:53:00,1.7603,1.76042,1.7603,1.76042,25700000.0
2005-10-10 02:54:00,1.76045,1.76048,1.7604,1.76045,24200000.0
2005-10-10 02:55:00,1.76042,1.76059,1.76042,1.76048,40400000.0
2005-10-10 02:56:00,1.76044,1.76044,1.76014,1.76014,100500001.0
2005-10-10 02:57:00,1.7602,1.76035,1.76013,1.76013,65299999.0
2005-10-10 02:58:00,1.76017,1.76027,1.76012,1.76012,62100001.0
2005-10-10 02:59:00,1.76013,1.76025,1.76006,1.76006,28200000.0
2005-10-10 03:00:00,1.76005,1.76023,1.75996,1.76023,57100000.0
2005-10-10 03:01:00,1.76035,1.76044,1.76035,1.7604,64400002.0
2005-10-10 03:02:00,1.76035,1.76045,1.76035,1.7604,27000000.0
2005-10-10 03:03:00,1.76043,1.76047,1.76028,1.76028,89000001.0
2005-10-10 03:04:00,1.76025,1.76025,1.7602,1.76023,58000001.0
2005-10-10 03:05:00,1.75981,1.75995,1.75968,1.75982,73400000.0
2005-10-10 03:06:00,1.76019,1.7604,1.76019,1.7604,48900000.0
2005-10-10 03:07:00,1.76046,1.76046,1.76035,1.76035,30899999.0
2005-10-10 03:08:00,1.76035,1.76035,1.76035,1.76035,10500000.0
2005-10-10 03:09:00,1.76035,1.76035,1.76025,1.76035,24200000.0
2005-10-10 03:10:00,1.7604,1.76057,1.7604,1.76057,58400001.0
2005-10-10 03:11:00,1.76058,1.76058,1.76047,1.76047,34499999.0
2005-10-10 03:12:00,1.76051,1.76054,1.76042,1.76049,14000000.0
2005-10-10 03:13:00,1.76057,1.76057,1.76045,1.7605,76900000.0
2005-10-10 03:14:00,1.76055,1.7607,1.76055,1.7607,24600000.0
2005-10-10 03:15:00,1.76076,1.76079,1.76061,1.76061,48900000.0
2005-10-10 03:16:00,1.76065,1.76065,1.7606,1.76065,33600000.0
2005-10-10 03:17:00,1.7606,1.76065,1.7606,1.76065,112100000.0
2005-10-10 03:18:00,1.76072,1.76101,1.76072,1.76095,59100000.0
2005-10-10 03:19:00,1.76087,1.76105,1.76087,1.76105,20100000.0
2005-10-10 03:20:00,1.76119,1.76119,1.76116,1.76116,10800000.0
2005-10-10 03:21:00,1.76116,1.76116,1.76107,1.76111,86000002.0
2005-10-10 03:22:00,1.7611,1.76115,1.76105,1.76105,61700000.0
2005-10-10 03:23:00,1.7611,1.7611,1.76089,1.76098,22800000.0
2005-10-10 03:24:00,1.761,1.76105,1.761,1.76105,26700001.0
2005-10-10 03:25:00,1.761,1.76103,1.76092,1.76092,47500000.0
2005-10-10 03:26:00,1.76088,1.76095,1.76088,1.76095,54199998.0
2005-10-10 03:27:00,1.7609,1.7609,1.7609,1.7609,18400000.0
2005-10-10 03:28:00,1.7607,1.76075,1.76043,1.76068,132900002.0
2005-10-10 03:29:00,1.76091,1.76091,1.76084,1.76084,23200000.0
2005-10-10 03:30:00,1.76085,1.76101,1.76082,1.76092,28500000.0
2005-10-10 03:31:00,1.76092,1.76095,1.76092,1.76095,18400000.0
2005-10-10 03:32:00,1.76095,1.76095,1.76087,1.76095,33200000.0
2005-10-10 03:33:00,1.76063,1.76074,1.76061,1.76071,18800000.0
2005-10-10 03:34:00,1.76096,1.76096,1.76081,1.76091,77500000.0
2005-10-10 03:35:00,1.7607,1.7607,1.76046,1.76046,42700000.0
2005-10-10 03:36:00,1.76097,1.76105,1.76097,1.761,38900000.0
2005-10-10 03:37:00,1.76101,1.76101,1.76094,1.76094,18100000.0
2005-10-10 03:38:00,1.76068,1.76088,1.76064,1.76068,42000001.0
2005-10-10 03:39:00,1.76086,1.76088,1.76073,1.76073,33600000.0
2005-10-10 03:40:00,1.76077,1.76091,1.76077,1.76091,20400000.0
2005-10-10 03:41:00,1.76094,1.76107,1.76094,1.76103,121500000.0
2005-10-10 03:42:00,1.76093,1.76109,1.76093,1.76099,34700000.0
2005-10-10 03:43:00,1.7608,1.76103,1.76072,1.76072,43100000.0
2005-10-10 03:44:00,1.76052,1.76079,1.76052,1.76057,77700000.0
2005-10-10 03:45:00,1.76098,1.76101,1.76091,1.76097,52000000.0
2005-10-10 03:46:00,1.76092,1.76103,1.76092,1.76093,81599999.0
2005-10-10 03:47:00,1.76104,1.76119,1.76104,1.76115,52800001.0
2005-10-10 03:48:00,1.76065,1.76098,1.76061,1.7609,61600000.0
2005-10-10 03:49:00,1.76103,1.76103,1.76066,1.76083,42100000.0
2005-10-10 03:50:00,1.76112,1.76112,1.76099,1.76104,80300000.0
2005-10-10 03:51:00,1.76113,1.76123,1.76113,1.76119,77900002.0
2005-10-10 03:52:00,1.76125,1.76125,1.7612,1.76125,14400000.0
2005-10-10 03:53:00,1.7612,1.76125,1.7612,1.76125,37900000.0
2005-10-10 03:54:00,1.76126,1.76126,1.7611,1.7611,111800000.0
2005-10-10 03:55:00,1.7611,1.76115,1.7611,1.76115,15500000.0
2005-10-10 03:56:00,1.76122,1.76134,1.76122,1.76127,76199998.0
2005-10-10 03:57:00,1.76118,1.7612,1.76118,1.7612,50700001.0
2005-10-10 03:58:00,1.76124,1.7614,1.76124,1.76128,62900000.0
2005-10-10 03:59:00,1.76129,1.7616,1.76129,1.76149,77900001.0
2005-10-10 04:00:00,1.76108,1.76124,1.76099,1.76107,94800000.0
2005-10-10 04:01:00,1.7614,1.76153,1.76138,1.76142,103400001.0
2005-10-10 04:02:00,1.76141,1.76151,1.76141,1.76142,88599997.0
2005-10-10 04:03:00,1.76137,1.76137,1.76129,1.76132,53000001.0
2005-10-10 04:04:00,1.76095,1.7612,1.76088,1.76088,116600001.0
2005-10-10 04:05:00,1.7613,1.76135,1.76128,1.76135,21100000.0
2005-10-10 04:06:00,1.76124,1.76127,1.76104,1.76104,51500000.0
2005-10-10 04:07:00,1.76103,1.76113,1.76102,1.76102,46400000.0
2005-10-10 04:08:00,1.76112,1.76118,1.76102,1.76115,74600001.0
2005-10-10 04:09:00,1.76109,1.76109,1.76095,1.761,45900000.0
2005-10-10 04:10:00,1.76107,1.76109,1.76098,1.761,20100000.0
2005-10-10 04:11:00,1.76095,1.76095,1.7609,1.7609,55700000.0
2005-10-10 04:12:00,1.76094,1.761,1.76075,1.76075,51600000.0
2005-10-10 04:13:00,1.7607,1.7607,1.76038,1.76038,72650000.0
2005-10-10 04:14:00,1.76043,1.76058,1.76041,1.76041,69900000.0
2005-10-10 04:15:00,1.7605,1.76055,1.76048,1.76055,41700001.0
2005-10-10 04:16:00,1.76044,1.76044,1.76024,1.76024,130400001.0
2005-10-10 04:17:00,1.76017,1.76037,1.76017,1.76036,76400000.0
2005-10-10 04:18:00,1.76023,1.76023,1.75967,1.7598,63800001.0
2005-10-10 04:19:00,1.75988,1.75988,1.75982,1.75982,9800000.0
2005-10-10 04:20:00,1.75979,1.76006,1.75979,1.76006,52300000.0
2005-10-10 04:21:00,1.76015,1.76016,1.76006,1.76006,65400000.0
2005-10-10 04:22:00,1.75971,1.7598,1.75969,1.75978,76100001.0
2005-10-10 04:23:00,1.76008,1.76008,1.76007,1.76008,27200000.0
2005-10-10 04:24:00,1.76012,1.76023,1.76012,1.76019,37300000.0
2005-10-10 04:25:00,1.7602,1.7602,1.7602,1.7602,14800000.0
2005-10-10 04:26:00,1.76021,1.76021,1.76004,1.76004,24400000.0
2005-10-10 04:27:00,1.76005,1.76005,1.75997,1.76005,46600000.0
2005-10-10 04:28:00,1.76001,1.76015,1.76001,1.76015,137699999.0
2005-10-10 04:29:00,1.76015,1.76023,1.76012,1.76023,98499998.0
2005-10-10 04:30:00,1.76005,1.7601,1.75984,1.76003,52100001.0
2005-10-10 04:31:00,1.76012,1.76016,1.75974,1.75993,28300000.0
2005-10-10 04:32:00,1.76004,1.76012,1.75998,1.75998,13600000.0
2005-10-10 04:33:00,1.76006,1.76021,1.76006,1.76013,40400000.0
2005-10-10 04:34:00,1.76034,1.76048,1.76034,1.76035,73099998.0
2005-10-10 04:35:00,1.76032,1.76038,1.76027,1.76027,23500000.0
2005-10-10 04:36:00,1.76013,1.7602,1.76002,1.7602,79600001.0
2005-10-10 04:37:00,1.76025,1.76025,1.76015,1.7602,41700000.0
2005-10-10 04:38:00,1.7602,1.76024,1.76015,1.76018,17400000.0
2005-10-10 04:39:00,1.76015,1.76015,1.7601,1.7601,10800000.0
2005-10-10 04:40:00,1.76012,1.76024,1.76012,1.76012,40600000.0
2005-10-10 04:41:00,1.7601,1.76015,1.7601,1.76015,4100000.0
2005-10-10 04:42:00,1.76012,1.76024,1.76012,1.76017,40000000.0
2005-10-10 04:43:00,1.76017,1.76023,1.76015,1.76018,81300000.0
2005-10-10 04:44:00,1.76012,1.76018,1.76011,1.76013,23700000.0
2005-10-10 04:45:00,1.7602,1.7602,1.76015,1.76015,14600000.0
2005-10-10 04:46:00,1.76018,1.76021,1.76017,1.76019,44000000.0
2005-10-10 04:47:00,1.76022,1.76022,1.76002,1.76002,31700000.0
2005-10-10 04:48:00,1.76002,1.76002,1.75997,1.75997,15500000.0
2005-10-10 04:49:00,1.75984,1.75993,1.7597,1.75975,81900001.0
2005-10-10 04:50:00,1.75975,1.75981,1.75969,1.75971,51800001.0
2005-10-10 04:51:00,1.7597,1.7598,1.75963,1.75976,76670000.0
2005-10-10 04:52:00,1.75972,1.75972,1.75968,1.75968,68500000.0
2005-10-10 04:53:00,1.75958,1.7596,1.75958,1.7596,25500000.0
2005-10-10 04:54:00,1.75965,1.75965,1.75965,1.75965,6600000.0
2005-10-10 04:55:00,1.75965,1.75965,1.75953,1.75965,4600000.0
2005-10-10 04:56:00,1.75937,1.75947,1.7591,1.75932,84700000.0
2005-10-10 04:57:00,1.75962,1.75965,1.75958,1.75965,23900000.0
2005-10-10 04:58:00,1.75957,1.7597,1.75952,1.75952,66950000.0
2005-10-10 04:59:00,1.75958,1.75965,1.75954,1.75965,26700000.0
2005-10-10 05:00:00,1.75975,1.75975,1.7597,1.7597,33250000.0
2005-10-10 05:01:00,1.75965,1.75965,1.75965,1.75965,1300000.0
2005-10-10 05:02:00,1.7596,1.7596,1.75953,1.75953,12700000.0
2005-10-10 05:03:00,1.7595,1.75959,1.75949,1.75952,66700000.0
2005-10-10 05:04:00,1.7595,1.7595,1.7595,1.7595,300000.0
2005-10-10 05:05:00,1.75952,1.75952,1.75948,1.75948,31300000.0
2005-10-10 05:06:00,1.75937,1.75945,1.75937,1.7594,16700000.0
2005-10-10 05:07:00,1.7594,1.75943,1.75933,1.7594,25600000.0
2005-10-10 05:08:00,1.7594,1.7594,1.7594,1.7594,18500000.0
2005-10-10 05:09:00,1.75914,1.75922,1.75896,1.75896,107099998.0
2005-10-10 05:10:00,1.75927,1.75929,1.75885,1.75885,38500001.0
2005-10-10 05:11:00,1.75948,1.75954,1.75948,1.75952,34800000.0
2005-10-10 05:12:00,1.75958,1.75969,1.75953,1.75958,54100000.0
2005-10-10 05:13:00,1.75954,1.75973,1.75954,1.75973,42799999.0
2005-10-10 05:14:00,1.75981,1.7599,1.75967,1.75977,108900000.0
2005-10-10 05:15:00,1.75986,1.75997,1.75986,1.75997,41700000.0
2005-10-10 05:16:00,1.75994,1.75994,1.75977,1.75977,58500000.0
2005-10-10 05:17:00,1.7598,1.75985,1.75977,1.75978,22800000.0
2005-10-10 05:18:00,1.75976,1.76,1.75975,1.76,59500000.0
2005-10-10 05:19:00,1.75981,1.75991,1.75981,1.75989,74199999.0
2005-10-10 05:20:00,1.75982,1.7601,1.75979,1.7601,40200000.0
2005-10-10 05:21:00,1.76016,1.76018,1.76003,1.76003,56099998.0
2005-10-10 05:22:00,1.76005,1.76005,1.75998,1.75998,22700000.0
2005-10-10 05:23:00,1.7601,1.76012,1.7601,1.76012,5600000.0
2005-10-10 05:24:00,1.76017,1.76032,1.76017,1.76022,47500000.0
2005-10-10 05:25:00,1.7602,1.76025,1.7602,1.76025,20700000.0
2005-10-10 05:26:00,1.7602,1.76025,1.76018,1.76022,53099999.0
2005-10-10 05:27:00,1.76005,1.76005,1.75981,1.7599,51100000.0
2005-10-10 05:28:00,1.76022,1.76022,1.76008,1.76008,115400003.0
2005-10-10 05:29:00,1.7601,1.7601,1.76005,1.7601,10500000.0
2005-10-10 05:30:00,1.76013,1.76041,1.76013,1.76041,52800000.0
2005-10-10 05:31:00,1.7604,1.7604,1.76035,1.76035,8200000.0
2005-10-10 05:32:00,1.75991,1.76012,1.7598,1.76007,136200001.0
2005-10-10 05:33:00,1.76041,1.76041,1.76032,1.76032,74999999.0
2005-10-10 05:34:00,1.76033,1.76035,1.76005,1.76035,78999999.0
2005-10-10 05:35:00,1.7599,1.76013,1.75978,1.76013,67500000.0
2005-10-10 05:36:00,1.76022,1.76022,1.76009,1.76022,30300000.0
2005-10-10 05:37:00,1.76015,1.76015,1.76006,1.76006,40700001.0
2005-10-10 05:38:00,1.76021,1.76021,1.76019,1.76019,15200000.0
2005-10-10 05:39:00,1.76028,1.76028,1.7602,1.7602,66400001.0
2005-10-10 05:40:00,1.76024,1.76028,1.76006,1.76028,58500000.0
2005-10-10 05:41:00,1.76025,1.76026,1.76008,1.76008,48200000.0
2005-10-10 05:42:00,1.7602,1.76029,1.7602,1.76029,6000000.0
2005-10-10 05:43:00,1.7603,1.7603,1.76015,1.76015,43100000.0
2005-10-10 05:44:00,1.76016,1.76021,1.76013,1.76016,33899999.0
2005-10-10 05:45:00,1.75973,1.7601,1.75963,1.7601,37400000.0
2005-10-10 05:46:00,1.76011,1.76014,1.76011,1.76014,2800000.0
2005-10-10 05:47:00,1.7601,1.76012,1.76005,1.76007,57900000.0
2005-10-10 05:48:00,1.76006,1.76013,1.76002,1.76013,36200000.0
2005-10-10 05:49:00,1.76003,1.76008,1.76002,1.76002,19000000.0
2005-10-10 05:50:00,1.76002,1.76002,1.7598,1.75988,51799999.0
2005-10-10 05:51:00,1.75992,1.76001,1.75957,1.75957,80999999.0
2005-10-10 05:52:00,1.7595,1.75955,1.7595,1.75955,30300000.0
2005-10-10 05:53:00,1.75951,1.7596,1.75946,1.7596,87400000.0
2005-10-10 05:54:00,1.75962,1.75962,1.75937,1.75947,79800001.0
2005-10-10 05:55:00,1.75947,1.75961,1.75945,1.75945,30300000.0
2005-10-10 05:56:00,1.75938,1.75954,1.75938,1.7595,43600000.0
2005-10-10 05:57:00,1.75955,1.75955,1.7595,1.75955,15300000.0
2005-10-10 05:58:00,1.75925,1.75938,1.75909,1.75917,22600000.0
2005-10-10 05:59:00,1.75946,1.75949,1.7594,1.75942,37100000.0
2005-10-10 06:00:00,1.75945,1.75945,1.75935,1.75937,109999999.0
2005-10-10 06:01:00,1.75908,1.7594,1.75901,1.75935,70000000.0
2005-10-10 06:02:00,1.75942,1.75948,1.75941,1.75948,17100000.0
2005-10-10 06:03:00,1.75944,1.75944,1.75906,1.7591,32100000.0
2005-10-10 06:04:00,1.75955,1.75955,1.75955,1.75955,11700000.0
2005-10-10 06:05:00,1.75952,1.7596,1.75951,1.75959,42200001.0
2005-10-10 06:06:00,1.75893,1.75937,1.75893,1.75911,121600000.0
2005-10-10 06:07:00,1.7596,1.75965,1.75955,1.7596,47700000.0
2005-10-10 06:08:00,1.7596,1.75965,1.7596,1.75965,52600001.0
2005-10-10 06:09:00,1.7596,1.75965,1.7596,1.7596,116099999.0
2005-10-10 06:10:00,1.7596,1.75965,1.75955,1.75965,25000000.0
2005-10-10 06:11:00,1.75962,1.75962,1.75943,1.75943,46000000.0
2005-10-10 06:12:00,1.75945,1.75945,1.75937,1.7594,34600000.0
2005-10-10 06:13:00,1.7594,1.75945,1.7594,1.7594,12600000.0
2005-10-10 06:14:00,1.75938,1.75938,1.75938,1.75938,4700000.0
2005-10-10 06:15:00,1.75946,1.75953,1.7594,1.75953,44600000.0
2005-10-10 06:16:00,1.75948,1.75954,1.75935,1.75935,73500001.0
2005-10-10 06:17:00,1.7594,1.75945,1.75935,1.7594,40999999.0
2005-10-10 06:18:00,1.75925,1.7593,1.75898,1.75908,53200001.0
2005-10-10 06:19:00,1.75935,1.75938,1.75928,1.7593,98499998.0
2005-10-10 06:20:00,1.75922,1.75922,1.75918,1.75918,13900000.0
2005-10-10 06:21:00,1.7591,1.75913,1.75899,1.759,43200000.0
2005-10-10 06:22:00,1.75897,1.75913,1.75897,1.75913,81299999.0
2005-10-10 06:23:00,1.75915,1.75915,1.75901,1.75901,56800001.0
2005-10-10 06:24:00,1.75903,1.75903,1.75892,1.759,55400000.0
2005-10-10 06:25:00,1.75881,1.7589,1.75861,1.75882,42900000.0
2005-10-10 06:26:00,1.75898,1.75911,1.75898,1.75911,66899998.0
2005-10-10 06:27:00,1.7591,1.75918,1.75908,1.75918,45000001.0
2005-10-10 06:28:00,1.75882,1.75896,1.75857,1.75886,128400002.0
2005-10-10 06:29:00,1.75909,1.75911,1.75909,1.75911,3300000.0
2005-10-10 06:30:00,1.75905,1.75905,1.75895,1.75895,30200000.0
2005-10-10 06:31:00,1.75898,1.75905,1.75898,1.759,45900000.0
2005-10-10 06:32:00,1.75902,1.75907,1.75901,1.75907,87800000.0
2005-10-10 06:33:00,1.75918,1.75925,1.75907,1.75907,44700000.0
2005-10-10 06:34:00,1.759,1.7592,1.759,1.75913,32600000.0
2005-10-10 06:35:00,1.7591,1.7592,1.75906,1.75906,54400000.0
2005-10-10 06:36:00,1.7591,1.75915,1.7591,1.7591,43600000.0
2005-10-10 06:37:00,1.75908,1.75919,1.75908,1.75912,81900001.0
2005-10-10 06:38:00,1.75915,1.75915,1.75915,1.75915,4700000.0
2005-10-10 06:39:00,1.75918,1.75927,1.75918,1.75927,6800000.0
2005-10-10 06:40:00,1.75928,1.75928,1.75892,1.75892,103699997.0
2005-10-10 06:41:00,1.75896,1.75903,1.75891,1.75903,79800000.0
2005-10-10 06:42:00,1.75903,1.75903,1.75892,1.75892,38400000.0
2005-10-10 06:43:00,1.75895,1.75895,1.7589,1.7589,36900000.0
2005-10-10 06:44:00,1.75894,1.75894,1.75871,1.75874,47200000.0
2005-10-10 06:45:00,1.7588,1.75885,1.7587,1.75878,48600000.0
2005-10-10 06:46:00,1.75887,1.75887,1.75861,1.75861,35700000.0
2005-10-10 06:47:00,1.75853,1.75871,1.75853,1.75857,54900000.0
2005-10-10 06:48:00,1.7582,1.75838,1.75804,1.75815,91099999.0
2005-10-10 06:49:00,1.75855,1.75855,1.75855,1.75855,42599998.0
2005-10-10 06:50:00,1.7586,1.7586,1.7586,1.7586,16400000.0
2005-10-10 06:51:00,1.7582,1.75842,1.7582,1.7583,69000000.0
2005-10-10 06:52:00,1.7586,1.75865,1.75835,1.75835,17200000.0
2005-10-10 06:53:00,1.7588,1.7589,1.7588,1.7588,58800000.0
2005-10-10 06:54:00,1.75888,1.75888,1.75884,1.75888,43700000.0
2005-10-10 06:55:00,1.7585,1.75859,1.75833,1.7584,47200000.0
2005-10-10 06:56:00,1.75875,1.75885,1.75875,1.75885,14300000.0
2005-10-10 06:57:00,1.75875,1.75892,1.75875,1.75892,37400000.0
2005-10-10 06:58:00,1.75903,1.75907,1.75903,1.75907,8900000.0
2005-10-10 06:59:00,1.75908,1.75909,1.75892,1.75892,13600000.0
2005-10-10 07:00:00,1.75907,1.7591,1.75907,1.75907,73399999.0
2005-10-10 07:01:00,1.75911,1.75921,1.75911,1.75921,75400000.0
2005-10-10 07:02:00,1.75933,1.75935,1.75933,1.75935,35299999.0
2005-10-10 07:03:00,1.7593,1.75937,1.7593,1.7593,64699999.0
2005-10-10 07:04:00,1.75925,1.75925,1.7592,1.7592,30900001.0
2005-10-10 07:05:00,1.75925,1.75943,1.75925,1.75943,12800000.0
2005-10-10 07:06:00,1.75955,1.75963,1.75939,1.75954,62300000.0
2005-10-10 07:07:00,1.75969,1.75978,1.75966,1.75977,21300000.0
2005-10-10 07:08:00,1.75988,1.76003,1.75988,1.76003,63899999.0
2005-10-10 07:09:00,1.75998,1.75998,1.75985,1.75992,47400001.0
2005-10-10 07:10:00,1.75952,1.75968,1.75952,1.75957,27900000.0
2005-10-10 07:11:00,1.75987,1.75988,1.75987,1.75988,26000000.0
2005-10-10 07:12:00,1.75996,1.75996,1.75996,1.75996,20499999.0
2005-10-10 07:13:00,1.76008,1.76011,1.75999,1.76,61600000.0
2005-10-10 07:14:00,1.75995,1.76005,1.75995,1.76,98199999.0
2005-10-10 07:15:00,1.76005,1.76005,1.7599,1.76005,120100001.0
2005-10-10 07:16:00,1.76005,1.76005,1.76,1.76002,18700000.0
2005-10-10 07:17:00,1.76007,1.76015,1.76003,1.76014,59000001.0
2005-10-10 07:18:00,1.76009,1.76018,1.7599,1.7599,73200002.0
2005-10-10 07:19:00,1.75992,1.76003,1.75992,1.75996,68899999.0
2005-10-10 07:20:00,1.75998,1.76005,1.75995,1.76005,90300000.0
2005-10-10 07:21:00,1.76,1.76008,1.76,1.76005,50599999.0
2005-10-10 07:22:00,1.75998,1.76005,1.75998,1.76005,69299999.0
2005-10-10 07:23:00,1.75997,1.75997,1.75988,1.75988,13700000.0
2005-10-10 07:24:00,1.75981,1.75992,1.75981,1.7599,64700000.0
2005-10-10 07:25:00,1.75991,1.76007,1.75989,1.76005,73199999.0
2005-10-10 07:26:00,1.76009,1.76013,1.75997,1.75997,94100000.0
2005-10-10 07:27:00,1.75988,1.76006,1.75988,1.76004,57200000.0
2005-10-10 07:28:00,1.76012,1.76016,1.76012,1.76016,1300000.0
2005-10-10 07:29:00,1.76024,1.76039,1.76024,1.76029,38200000.0
2005-10-10 07:30:00,1.76021,1.76021,1.76008,1.76017,19400000.0
2005-10-10 07:31:00,1.76003,1.76003,1.75972,1.76003,74300000.0
2005-10-10 07:32:00,1.76017,1.76037,1.76017,1.76029,32700000.0
2005-10-10 07:33:00,1.76037,1.7604,1.76016,1.76019,54000000.0
2005-10-10 07:34:00,1.76014,1.76025,1.76011,1.76011,88700000.0
2005-10-10 07:35:00,1.76016,1.76025,1.76011,1.7602,140300000.0
2005-10-10 07:36:00,1.76022,1.76036,1.76022,1.76036,66100001.0
2005-10-10 07:37:00,1.76036,1.76036,1.76025,1.76025,19700000.0
2005-10-10 07:38:00,1.76018,1.76028,1.76018,1.76028,14400000.0
2005-10-10 07:39:00,1.7602,1.7602,1.7602,1.7602,2600000.0
2005-10-10 07:40:00,1.7602,1.76025,1.76012,1.7602,64500002.0
2005-10-10 07:41:00,1.7603,1.76037,1.76025,1.76025,58600002.0
2005-10-10 07:42:00,1.7602,1.76025,1.76015,1.76015,73899998.0
2005-10-10 07:43:00,1.7603,1.7604,1.76023,1.76023,69700000.0
2005-10-10 07:44:00,1.7602,1.76028,1.76018,1.76028,14600000.0
2005-10-10 07:45:00,1.76027,1.76033,1.76023,1.76023,46299998.0
2005-10-10 07:46:00,1.76017,1.76019,1.76011,1.76012,67999998.0
2005-10-10 07:47:00,1.76005,1.7601,1.76005,1.7601,11600000.0
2005-10-10 07:48:00,1.76014,1.76014,1.76004,1.76004,38600000.0
2005-10-10 07:49:00,1.76,1.76007,1.75994,1.75998,58100000.0
2005-10-10 07:50:00,1.75982,1.75982,1.75969,1.75975,64199998.0
2005-10-10 07:51:00,1.75983,1.75991,1.75983,1.75987,27600000.0
2005-10-10 07:52:00,1.75987,1.75987,1.75957,1.75987,38700000.0
2005-10-10 07:53:00,1.75988,1.75988,1.75988,1.75988,24299999.0
2005-10-10 07:54:00,1.75992,1.75992,1.75982,1.75982,10500000.0
2005-10-10 07:55:00,1.75982,1.75992,1.75969,1.75983,90600001.0
2005-10-10 07:56:00,1.75984,1.75984,1.7597,1.75984,24900000.0
2005-10-10 07:57:00,1.75986,1.75986,1.75984,1.75984,25800000.0
2005-10-10 07:58:00,1.75977,1.75992,1.75977,1.75992,24100000.0
2005-10-10 07:59:00,1.75985,1.75985,1.75963,1.7597,35800000.0
2005-10-10 08:00:00,1.75963,1.75963,1.75948,1.75957,33799999.0
2005-10-10 08:01:00,1.75965,1.75965,1.75955,1.75955,47370000.0
2005-10-10 08:02:00,1.75964,1.75985,1.75964,1.75985,35600001.0
2005-10-10 08:03:00,1.75993,1.76005,1.75993,1.76005,40500000.0
2005-10-10 08:04:00,1.76013,1.76045,1.76013,1.76045,74300000.0
2005-10-10 08:05:00,1.76038,1.76038,1.76009,1.76024,76899997.0
2005-10-10 08:06:00,1.76,1.76016,1.75995,1.76012,59200000.0
2005-10-10 08:07:00,1.75997,1.75999,1.75965,1.75965,70100000.0
2005-10-10 08:08:00,1.75968,1.75968,1.75937,1.75942,57300000.0
2005-10-10 08:09:00,1.75937,1.75939,1.75929,1.75938,44300000.0
2005-10-10 08:10:00,1.7593,1.75935,1.75928,1.75935,88499997.0
2005-10-10 08:11:00,1.75942,1.7595,1.75935,1.75935,25000000.0
2005-10-10 08:12:00,1.75939,1.75983,1.75939,1.75955,98799998.0
2005-10-10 08:13:00,1.75946,1.75947,1.75937,1.75943,34400000.0
2005-10-10 08:14:00,1.75962,1.75988,1.75962,1.75988,17300000.0
2005-10-10 08:15:00,1.75998,1.76007,1.75993,1.76007,82999999.0
2005-10-10 08:16:00,1.76012,1.76015,1.75997,1.75997,119500000.0
2005-10-10 08:17:00,1.76005,1.76009,1.75994,1.75994,79600000.0
2005-10-10 08:18:00,1.75992,1.76008,1.75992,1.76008,28300000.0
2005-10-10 08:19:00,1.7602,1.76025,1.76018,1.76025,58000000.0
2005-10-10 08:20:00,1.7602,1.7602,1.75988,1.76012,49700000.0
2005-10-10 08:21:00,1.76008,1.76008,1.75995,1.75998,70100000.0
2005-10-10 08:22:00,1.76001,1.76011,1.75998,1.75998,51800001.0
2005-10-10 08:23:00,1.75985,1.75986,1.75967,1.75974,67300000.0
2005-10-10 08:24:00,1.75963,1.75963,1.75942,1.75942,20500000.0
2005-10-10 08:25:00,1.75927,1.75939,1.75926,1.75937,44800000.0
2005-10-10 08:26:00,1.75937,1.75977,1.75937,1.75977,85700000.0
2005-10-10 08:27:00,1.75981,1.7601,1.75974,1.7601,67700001.0
2005-10-10 08:28:00,1.7601,1.76076,1.76002,1.76076,95300001.0
2005-10-10 08:29:00,1.7609,1.76147,1.7609,1.76147,58000000.0
2005-10-10 08:30:00,1.76148,1.76148,1.76121,1.76127,50600000.0
2005-10-10 08:31:00,1.7613,1.76145,1.76129,1.76137,45900000.0
2005-10-10 08:32:00,1.7614,1.76148,1.7614,1.76148,36700000.0
2005-10-10 08:33:00,1.76153,1.7618,1.76151,1.76165,79470000.0
2005-10-10 08:34:00,1.76154,1.76161,1.76153,1.76154,40899999.0
2005-10-10 08:35:00,1.76155,1.76158,1.76147,1.7615,51299999.0
2005-10-10 08:36:00,1.76142,1.76152,1.76132,1.76143,82699999.0
2005-10-10 08:37:00,1.76136,1.76155,1.76135,1.76155,68499999.0
2005-10-10 08:38:00,1.76161,1.76161,1.76154,1.76154,24900000.0
2005-10-10 08:39:00,1.7616,1.76169,1.7616,1.7616,70100000.0
2005-10-10 08:40:00,1.76163,1.76195,1.76163,1.76195,53800000.0
2005-10-10 08:41:00,1.76203,1.76213,1.76167,1.76167,59400000.0
2005-10-10 08:42:00,1.76167,1.7617,1.76149,1.76162,97500000.0
2005-10-10 08:43:00,1.76162,1.76162,1.76146,1.76148,72300000.0
2005-10-10 08:44:00,1.76152,1.7616,1.76149,1.76153,84399998.0
2005-10-10 08:45:00,1.76151,1.76151,1.76114,1.76114,40000000.0
2005-10-10 08:46:00,1.76112,1.7612,1.76102,1.76102,42800000.0
2005-10-10 08:47:00,1.76099,1.76113,1.76099,1.76109,92099998.0
2005-10-10 08:48:00,1.76115,1.76116,1.76095,1.76095,45600000.0
2005-10-10 08:49:00,1.76102,1.76102,1.76076,1.76076,23600000.0
2005-10-10 08:50:00,1.76061,1.76061,1.76031,1.76033,101700002.0
2005-10-10 08:51:00,1.76023,1.76023,1.75967,1.75992,73600001.0
2005-10-10 08:52:00,1.75996,1.76028,1.75996,1.76028,47800001.0
2005-10-10 08:53:00,1.76033,1.76038,1.76017,1.76017,33400000.0
2005-10-10 08:54:00,1.76006,1.76047,1.76006,1.76042,58000001.0
2005-10-10 08:55:00,1.76035,1.76035,1.76016,1.76023,53800000.0
2005-10-10 08:56:00,1.76029,1.76029,1.76014,1.76014,108499999.0
2005-10-10 08:57:00,1.76016,1.76037,1.76016,1.7603,44700000.0
2005-10-10 08:58:00,1.76029,1.76037,1.76029,1.76037,11800000.0
2005-10-10 08:59:00,1.76053,1.76053,1.76033,1.76033,32800000.0
2005-10-10 09:00:00,1.76032,1.76037,1.76027,1.76027,23300000.0
2005-10-10 09:01:00,1.76038,1.76051,1.76038,1.76049,24600000.0
2005-10-10 09:02:00,1.76062,1.76093,1.76062,1.76072,50500000.0
2005-10-10 09:03:00,1.76079,1.76099,1.76079,1.76096,50700000.0
2005-10-10 09:04:00,1.76092,1.76099,1.76085,1.76085,117199999.0
2005-10-10 09:05:00,1.76094,1.76109,1.76094,1.76097,47700001.0
2005-10-10 09:06:00,1.76091,1.76119,1.76091,1.76115,73300000.0
2005-10-10 09:07:00,1.7611,1.76127,1.7609,1.7609,70200000.0
2005-10-10 09:08:00,1.76076,1.76088,1.76076,1.76087,34100000.0
2005-10-10 09:09:00,1.76102,1.76118,1.76095,1.76106,75699999.0
2005-10-10 09:10:00,1.76108,1.76154,1.76108,1.76154,86300001.0
2005-10-10 09:11:00,1.76162,1.76169,1.76162,1.76164,29200000.0
2005-10-10 09:12:00,1.76169,1.76191,1.76167,1.76191,70299999.0
2005-10-10 09:13:00,1.76196,1.76211,1.76196,1.76207,17800000.0
2005-10-10 09:14:00,1.7619,1.7621,1.7617,1.7621,43300000.0
2005-10-10 09:15:00,1.76199,1.76233,1.76199,1.76233,56100000.0
2005-10-10 09:16:00,1.76234,1.76253,1.76233,1.76253,69000000.0
2005-10-10 09:17:00,1.76251,1.76261,1.76249,1.76258,85400002.0
2005-10-10 09:18:00,1.76255,1.76255,1.76252,1.76255,80300000.0
2005-10-10 09:19:00,1.76253,1.76267,1.76246,1.76246,79500000.0
2005-10-10 09:20:00,1.76247,1.76247,1.76218,1.76219,58099999.0
2005-10-10 09:21:00,1.76206,1.76214,1.762,1.76214,65000001.0
2005-10-10 09:22:00,1.76228,1.7624,1.76221,1.7624,36400000.0
2005-10-10 09:23:00,1.7624,1.7624,1.7622,1.76233,43800000.0
2005-10-10 09:24:00,1.7624,1.76245,1.7624,1.76241,63600000.0
2005-10-10 09:25:00,1.76235,1.76259,1.76235,1.76244,52500000.0
2005-10-10 09:26:00,1.76243,1.76253,1.76231,1.76231,77700000.0
2005-10-10 09:27:00,1.76235,1.76238,1.76207,1.76207,52950001.0
2005-10-10 09:28:00,1.76199,1.76199,1.76165,1.76165,68099999.0
2005-10-10 09:29:00,1.7617,1.76178,1.76163,1.76176,70999999.0
2005-10-10 09:30:00,1.76165,1.76176,1.76165,1.76168,74900000.0
2005-10-10 09:31:00,1.76165,1.76179,1.76165,1.76175,83099999.0
2005-10-10 09:32:00,1.7618,1.76198,1.7618,1.76191,32600000.0
2005-10-10 09:33:00,1.76207,1.76227,1.76207,1.76211,21000000.0
2005-10-10 09:34:00,1.76212,1.76215,1.7621,1.76215,19700000.0
2005-10-10 09:35:00,1.76213,1.76239,1.76213,1.76239,46799999.0
2005-10-10 09:36:00,1.76228,1.76244,1.76227,1.76237,74799999.0
2005-10-10 09:37:00,1.76226,1.7623,1.76217,1.76223,46000000.0
2005-10-10 09:38:00,1.76228,1.76229,1.76217,1.76219,106000000.0
2005-10-10 09:39:00,1.76202,1.76216,1.76202,1.76203,77199999.0
2005-10-10 09:40:00,1.76188,1.76204,1.76183,1.76194,75300000.0
2005-10-10 09:41:00,1.76181,1.76181,1.76153,1.76153,62699998.0
2005-10-10 09:42:00,1.76181,1.76187,1.76165,1.76178,21300000.0
2005-10-10 09:43:00,1.76191,1.76217,1.76191,1.76202,126599997.0
2005-10-10 09:44:00,1.76209,1.76227,1.76209,1.76221,88900001.0
2005-10-10 09:45:00,1.76218,1.7622,1.76218,1.7622,29600000.0
2005-10-10 09:46:00,1.76228,1.76228,1.76215,1.76225,65400000.0
2005-10-10 09:47:00,1.76222,1.76228,1.76218,1.7622,36100000.0
2005-10-10 09:48:00,1.76228,1.76249,1.76228,1.76247,25800000.0
2005-10-10 09:49:00,1.76253,1.76253,1.76242,1.76246,87100000.0
2005-10-10 09:50:00,1.76248,1.7625,1.76248,1.7625,46100002.0
2005-10-10 09:51:00,1.76255,1.76255,1.76247,1.7625,66500001.0
2005-10-10 09:52:00,1.76243,1.76261,1.76243,1.76261,66799998.0
2005-10-10 09:53:00,1.76272,1.76282,1.7627,1.7627,28200000.0
2005-10-10 09:54:00,1.76257,1.76264,1.76247,1.76251,76499999.0
2005-10-10 09:55:00,1.76249,1.76265,1.76242,1.76258,60500000.0
2005-10-10 09:56:00,1.76265,1.76278,1.76265,1.76278,57600002.0
2005-10-10 09:57:00,1.7628,1.76297,1.7628,1.76297,59000000.0
2005-10-10 09:58:00,1.76298,1.76313,1.76294,1.76302,81599999.0
2005-10-10 09:59:00,1.76291,1.76303,1.76291,1.76303,78799999.0
2005-10-10 10:00:00,1.76302,1.76302,1.76285,1.76285,29200000.0
2005-10-10 10:01:00,1.7629,1.76294,1.7628,1.76288,125499996.0
2005-10-10 10:02:00,1.76284,1.76288,1.7625,1.76251,63699998.0
2005-10-10 10:03:00,1.76263,1.76263,1.76251,1.76251,39500000.0
2005-10-10 10:04:00,1.76254,1.76269,1.76254,1.7626,99500000.0
2005-10-10 10:05:00,1.76264,1.76291,1.76264,1.76291,63800000.0
2005-10-10 10:06:00,1.76287,1.76287,1.76258,1.76258,31600000.0
2005-10-10 10:07:00,1.7627,1.76275,1.7627,1.76275,20400000.0
2005-10-10 10:08:00,1.7627,1.7627,1.76265,1.7627,74499999.0
2005-10-10 10:09:00,1.76264,1.76264,1.7624,1.7624,38700001.0
2005-10-10 10:10:00,1.76235,1.76235,1.76207,1.7622,105900002.0
2005-10-10 10:11:00,1.76212,1.76212,1.76207,1.76207,26300000.0
2005-10-10 10:12:00,1.76212,1.7622,1.76206,1.76208,103600002.0
2005-10-10 10:13:00,1.76203,1.76212,1.762,1.762,76200000.0
2005-10-10 10:14:00,1.76196,1.76212,1.76196,1.76212,124400000.0
2005-10-10 10:15:00,1.76213,1.76213,1.762,1.76201,62500002.0
2005-10-10 10:16:00,1.76194,1.76199,1.76187,1.76196,67800001.0
2005-10-10 10:17:00,1.76195,1.76197,1.76184,1.76184,33700000.0
2005-10-10 10:18:00,1.76192,1.762,1.7619,1.76196,110900000.0
2005-10-10 10:19:00,1.76192,1.76205,1.76192,1.76205,49300001.0
2005-10-10 10:20:00,1.76196,1.76201,1.76192,1.76192,77700001.0
2005-10-10 10:21:00,1.76192,1.76212,1.76192,1.76212,97399998.0
2005-10-10 10:22:00,1.76213,1.76213,1.76207,1.76213,43000000.0
2005-10-10 10:23:00,1.7621,1.76218,1.76205,1.7621,44099999.0
2005-10-10 10:24:00,1.7621,1.7621,1.7621,1.7621,21800000.0
2005-10-10 10:25:00,1.76208,1.76218,1.76205,1.76215,83800001.0
2005-10-10 10:26:00,1.76215,1.76215,1.7621,1.76215,106099997.0
2005-10-10 10:27:00,1.76203,1.76203,1.76172,1.76177,26400000.0
2005-10-10 10:28:00,1.76182,1.76184,1.76168,1.7617,83899998.0
2005-10-10 10:29:00,1.76162,1.76169,1.76157,1.76157,89799999.0
2005-10-10 10:30:00,1.76153,1.76217,1.76152,1.76215,17000000.0
2005-10-10 10:31:00,1.76207,1.76226,1.76207,1.76224,42799999.0
2005-10-10 10:32:00,1.76225,1.7623,1.76203,1.76212,101599997.0
2005-10-10 10:33:00,1.76211,1.76211,1.76209,1.76209,9600000.0
2005-10-10 10:34:00,1.76207,1.76219,1.76207,1.76217,24400000.0
2005-10-10 10:35:00,1.76212,1.76212,1.76194,1.76194,19600000.0
2005-10-10 10:36:00,1.76197,1.762,1.76176,1.76189,112899998.0
2005-10-10 10:37:00,1.7619,1.76195,1.76187,1.76195,109000000.0
2005-10-10 10:38:00,1.76191,1.76191,1.76175,1.76187,42600000.0
2005-10-10 10:39:00,1.76188,1.76196,1.76188,1.7619,78700001.0
2005-10-10 10:40:00,1.762,1.76202,1.76192,1.76198,63700001.0
2005-10-10 10:41:00,1.76188,1.76192,1.76175,1.76175,56000000.0
2005-10-10 10:42:00,1.7619,1.76192,1.7617,1.7617,66600000.0
2005-10-10 10:43:00,1.76177,1.76183,1.76174,1.76183,83000000.0
2005-10-10 10:44:00,1.76191,1.76197,1.76186,1.7619,64000000.0
2005-10-10 10:45:00,1.76195,1.76204,1.76195,1.76197,72100000.0
2005-10-10 10:46:00,1.76185,1.76195,1.76185,1.7619,78000000.0
2005-10-10 10:47:00,1.76177,1.76177,1.76167,1.7617,77600000.0
2005-10-10 10:48:00,1.76156,1.76169,1.76155,1.7616,138099999.0
2005-10-10 10:49:00,1.76164,1.76171,1.76156,1.76156,62200000.0
2005-10-10 10:50:00,1.76135,1.76138,1.76117,1.7612,67000000.0
2005-10-10 10:51:00,1.76123,1.76123,1.76104,1.76104,27700000.0
2005-10-10 10:52:00,1.76104,1.76104,1.76086,1.7609,48300000.0
2005-10-10 10:53:00,1.76085,1.76116,1.76064,1.76116,78800000.0
2005-10-10 10:54:00,1.76132,1.7615,1.76132,1.76147,34700001.0
2005-10-10 10:55:00,1.76147,1.76152,1.76134,1.76142,111200001.0
2005-10-10 10:56:00,1.76137,1.7615,1.76135,1.76147,50300000.0
2005-10-10 10:57:00,1.76149,1.76171,1.76147,1.76171,25800000.0
2005-10-10 10:58:00,1.76176,1.76177,1.76158,1.76161,125299999.0
2005-10-10 10:59:00,1.76163,1.76176,1.76163,1.76168,57100000.0
2005-10-10 11:00:00,1.76158,1.7619,1.76158,1.76181,64300000.0
2005-10-10 11:01:00,1.76161,1.76161,1.76134,1.7614,64300001.0
2005-10-10 11:02:00,1.76139,1.76143,1.76129,1.76143,60400001.0
2005-10-10 11:03:00,1.76147,1.76147,1.76127,1.7613,50799999.0
2005-10-10 11:04:00,1.76137,1.7614,1.76112,1.76112,21100000.0
2005-10-10 11:05:00,1.7611,1.76118,1.76105,1.76108,38200000.0
2005-10-10 11:06:00,1.76117,1.76122,1.76107,1.76107,73000000.0
2005-10-10 11:07:00,1.7611,1.7612,1.76097,1.76097,33700000.0
2005-10-10 11:08:00,1.76094,1.76094,1.76067,1.76067,60600000.0
2005-10-10 11:09:00,1.76058,1.76058,1.76037,1.76037,8400000.0
2005-10-10 11:10:00,1.76019,1.76019,1.75967,1.7599,46700001.0
2005-10-10 11:11:00,1.7598,1.7598,1.75941,1.75948,50800000.0
2005-10-10 11:12:00,1.75946,1.75946,1.7591,1.7591,59400000.0
2005-10-10 11:13:00,1.75915,1.75915,1.75877,1.75882,57700001.0
2005-10-10 11:14:00,1.75866,1.75866,1.75854,1.75865,53599999.0
2005-10-10 11:15:00,1.75855,1.75855,1.75845,1.75855,100799998.0
2005-10-10 11:16:00,1.75853,1.75904,1.75845,1.75904,70399999.0
2005-10-10 11:17:00,1.75907,1.75924,1.75905,1.75912,51600000.0
2005-10-10 11:18:00,1.75917,1.75929,1.75917,1.75929,77600002.0
2005-10-10 11:19:00,1.75913,1.75921,1.75904,1.75914,96699999.0
2005-10-10 11:20:00,1.75905,1.75905,1.75871,1.75878,45100000.0
2005-10-10 11:21:00,1.7588,1.7588,1.75864,1.75879,36000000.0
2005-10-10 11:22:00,1.75874,1.75874,1.75832,1.75832,85600000.0
2005-10-10 11:23:00,1.7582,1.75825,1.75807,1.75815,99200000.0
2005-10-10 11:24:00,1.75814,1.75836,1.75806,1.75836,45500001.0
2005-10-10 11:25:00,1.7583,1.75844,1.7583,1.75839,66100000.0
2005-10-10 11:26:00,1.75832,1.75832,1.75797,1.75797,59500000.0
2005-10-10 11:27:00,1.75797,1.75797,1.75781,1.75781,72599999.0
2005-10-10 11:28:00,1.7578,1.7578,1.75768,1.75769,103199998.0
2005-10-10 11:29:00,1.75772,1.75802,1.75772,1.75802,106900002.0
2005-10-10 11:30:00,1.75805,1.7583,1.75805,1.7583,70700000.0
2005-10-10 11:31:00,1.7583,1.75834,1.75816,1.75822,44500000.0
2005-10-10 11:32:00,1.75816,1.75825,1.7581,1.75825,62500000.0
2005-10-10 11:33:00,1.75821,1.75833,1.75819,1.75833,50100001.0
2005-10-10 11:34:00,1.75835,1.75835,1.75825,1.75833,82200002.0
2005-10-10 11:35:00,1.75826,1.75843,1.75818,1.75835,92100000.0
2005-10-10 11:36:00,1.75823,1.75836,1.75818,1.75829,58200000.0
2005-10-10 11:37:00,1.75829,1.75847,1.75829,1.75841,77800001.0
2005-10-10 11:38:00,1.75855,1.75875,1.75855,1.75855,152499997.0
2005-10-10 11:39:00,1.75858,1.75883,1.75858,1.75881,143099997.0
2005-10-10 11:40:00,1.75876,1.75907,1.75876,1.75907,49900000.0
2005-10-10 11:41:00,1.7592,1.75927,1.75907,1.75907,69899998.0
2005-10-10 11:42:00,1.75902,1.7591,1.75899,1.75908,105299999.0
2005-10-10 11:43:00,1.75908,1.75912,1.75895,1.75896,39499999.0
2005-10-10 11:44:00,1.75898,1.75902,1.75893,1.75897,65500001.0
2005-10-10 11:45:00,1.75901,1.75938,1.75901,1.75936,55900000.0
2005-10-10 11:46:00,1.75945,1.75947,1.75935,1.75947,93700000.0
2005-10-10 11:47:00,1.75964,1.75974,1.75953,1.75953,110699999.0
2005-10-10 11:48:00,1.75951,1.75961,1.75932,1.75961,74399999.0
2005-10-10 11:49:00,1.75952,1.75957,1.7592,1.7592,23700000.0
2005-10-10 11:50:00,1.75904,1.75904,1.75869,1.75872,81600001.0
2005-10-10 11:51:00,1.75872,1.75881,1.75872,1.75874,36800000.0
2005-10-10 11:52:00,1.75874,1.75886,1.75858,1.7586,92699999.0
2005-10-10 11:53:00,1.75848,1.7586,1.75842,1.7586,35200000.0
2005-10-10 11:54:00,1.75863,1.75874,1.7586,1.75863,155100002.0
2005-10-10 11:55:00,1.75868,1.7587,1.75865,1.7587,20700000.0
2005-10-10 11:56:00,1.7587,1.75875,1.7587,1.75875,19100000.0
2005-10-10 11:57:00,1.7587,1.7588,1.75864,1.75876,85150000.0
2005-10-10 11:58:00,1.75871,1.75888,1.75871,1.75876,62400000.0
2005-10-10 11:59:00,1.75885,1.75911,1.75885,1.75911,93000000.0
2005-10-10 12:00:00,1.7592,1.75952,1.7592,1.75931,74400000.0
2005-10-10 12:01:00,1.75935,1.7595,1.75935,1.7594,74600000.0
2005-10-10 12:02:00,1.75947,1.75967,1.7594,1.7596,92700001.0
2005-10-10 12:03:00,1.75959,1.75963,1.7594,1.7594,44800000.0
2005-10-10 12:04:00,1.7593,1.75938,1.75926,1.75926,83000002.0
2005-10-10 12:05:00,1.75937,1.75937,1.75904,1.75904,70700000.0
2005-10-10 12:06:00,1.75892,1.75911,1.75892,1.75911,38199999.0
2005-10-10 12:07:00,1.75917,1.75923,1.75913,1.75923,32500000.0
2005-10-10 12:08:00,1.75922,1.75935,1.75922,1.75924,54370000.0
2005-10-10 12:09:00,1.75923,1.75923,1.75911,1.75916,61750001.0
2005-10-10 12:10:00,1.75915,1.75915,1.75908,1.75915,32500001.0
2005-10-10 12:11:00,1.75907,1.7591,1.75903,1.75903,95800001.0
2005-10-10 12:12:00,1.75905,1.75919,1.75905,1.75918,67699998.0
2005-10-10 12:13:00,1.7593,1.75956,1.7593,1.75956,31600001.0
2005-10-10 12:14:00,1.75958,1.75958,1.75953,1.75958,35100000.0
2005-10-10 12:15:00,1.75963,1.75963,1.75952,1.75952,51100001.0
2005-10-10 12:16:00,1.75964,1.75968,1.75952,1.75959,88800002.0
2005-10-10 12:17:00,1.75962,1.75962,1.75948,1.75957,50299999.0
2005-10-10 12:18:00,1.7596,1.7596,1.75958,1.7596,41199999.0
2005-10-10 12:19:00,1.75964,1.75964,1.75943,1.75945,108800001.0
2005-10-10 12:20:00,1.75956,1.75963,1.75951,1.75963,86000003.0
2005-10-10 12:21:00,1.75962,1.75974,1.75958,1.75962,113799999.0
2005-10-10 12:22:00,1.75955,1.75958,1.75954,1.75958,40300000.0
2005-10-10 12:23:00,1.75957,1.75963,1.75957,1.75958,24800000.0
2005-10-10 12:24:00,1.75959,1.75963,1.75951,1.75951,66500001.0
2005-10-10 12:25:00,1.75952,1.75961,1.7595,1.75957,77600001.0
2005-10-10 12:26:00,1.75958,1.75961,1.75942,1.75942,29900000.0
2005-10-10 12:27:00,1.75945,1.75959,1.75945,1.75956,37200001.0
2005-10-10 12:28:00,1.75969,1.75969,1.75954,1.75967,102899998.0
2005-10-10 12:29:00,1.75978,1.75984,1.75974,1.7598,79500000.0
2005-10-10 12:30:00,1.75985,1.75985,1.75975,1.7598,124499998.0
2005-10-10 12:31:00,1.7598,1.75993,1.7598,1.75993,79899999.0
2005-10-10 12:32:00,1.75993,1.75998,1.75985,1.7599,47800000.0
2005-10-10 12:33:00,1.75997,1.75999,1.75988,1.75988,49699999.0
2005-10-10 12:34:00,1.75972,1.75972,1.75934,1.75934,69299999.0
2005-10-10 12:35:00,1.75933,1.75933,1.75921,1.75925,90699999.0
2005-10-10 12:36:00,1.75922,1.75922,1.75894,1.75897,87300001.0
2005-10-10 12:37:00,1.75883,1.75883,1.75877,1.75879,16500000.0
2005-10-10 12:38:00,1.75865,1.75886,1.75855,1.75886,41200000.0
2005-10-10 12:39:00,1.75895,1.75901,1.75889,1.75896,70300001.0
2005-10-10 12:40:00,1.7591,1.75922,1.7591,1.75916,59200000.0
2005-10-10 12:41:00,1.75907,1.7592,1.75907,1.75908,52900000.0
2005-10-10 12:42:00,1.75903,1.75905,1.759,1.759,52500000.0
2005-10-10 12:43:00,1.75895,1.75895,1.75869,1.75869,48500000.0
2005-10-10 12:44:00,1.75861,1.75868,1.75858,1.7586,58200000.0
2005-10-10 12:45:00,1.75863,1.7587,1.75852,1.75868,49700000.0
2005-10-10 12:46:00,1.75872,1.7589,1.75872,1.7589,37500000.0
2005-10-10 12:47:00,1.7589,1.7589,1.75872,1.75872,82800000.0
2005-10-10 12:48:00,1.75872,1.75879,1.75855,1.75855,45200000.0
2005-10-10 12:49:00,1.75852,1.75861,1.75852,1.75855,52500000.0
2005-10-10 12:50:00,1.75857,1.75865,1.75852,1.75865,43300000.0
2005-10-10 12:51:00,1.75857,1.75865,1.75854,1.75858,85900000.0
2005-10-10 12:52:00,1.7586,1.75869,1.75857,1.7586,107499998.0
2005-10-10 12:53:00,1.75862,1.75868,1.75851,1.75851,41000000.0
2005-10-10 12:54:00,1.75847,1.75851,1.75833,1.75841,37100000.0
2005-10-10 12:55:00,1.75837,1.7584,1.75822,1.75829,100700003.0
2005-10-10 12:56:00,1.75828,1.75835,1.75821,1.75832,71800002.0
2005-10-10 12:57:00,1.7584,1.75841,1.75836,1.7584,17600000.0
2005-10-10 12:58:00,1.75835,1.75846,1.75834,1.75846,49400000.0
2005-10-10 12:59:00,1.75832,1.75896,1.75832,1.75881,46900000.0
2005-10-10 13:00:00,1.75873,1.75892,1.75859,1.7586,80699999.0
2005-10-10 13:01:00,1.7585,1.75866,1.75847,1.75854,32100000.0
2005-10-10 13:02:00,1.75848,1.75848,1.75835,1.75843,57000000.0
2005-10-10 13:03:00,1.75858,1.7589,1.75858,1.7589,69400000.0
2005-10-10 13:04:00,1.75888,1.75909,1.75886,1.75909,48199999.0
2005-10-10 13:05:00,1.75905,1.75905,1.75882,1.75882,52000000.0
2005-10-10 13:06:00,1.75881,1.75886,1.7587,1.75878,79600000.0
2005-10-10 13:07:00,1.75888,1.75895,1.75885,1.7589,109700001.0
2005-10-10 13:08:00,1.75893,1.75893,1.75874,1.75881,36700000.0
2005-10-10 13:09:00,1.7588,1.75889,1.7588,1.7588,78000000.0
2005-10-10 13:10:00,1.75879,1.75903,1.75879,1.75901,32800000.0
2005-10-10 13:11:00,1.75902,1.75913,1.75902,1.75913,39600000.0
2005-10-10 13:12:00,1.75915,1.75915,1.75903,1.75915,77200000.0
2005-10-10 13:13:00,1.75898,1.7591,1.75898,1.75908,29000000.0
2005-10-10 13:14:00,1.75909,1.75917,1.75903,1.75905,65000000.0
2005-10-10 13:15:00,1.75906,1.75913,1.75902,1.75908,59400000.0
2005-10-10 13:16:00,1.75915,1.75922,1.75913,1.75913,62200000.0
2005-10-10 13:17:00,1.75915,1.75915,1.75905,1.75913,35100000.0
2005-10-10 13:18:00,1.7592,1.75926,1.7591,1.7591,105800000.0
2005-10-10 13:19:00,1.75932,1.75953,1.75929,1.75953,86700001.0
2005-10-10 13:20:00,1.75952,1.75952,1.75933,1.75933,43500000.0
2005-10-10 13:21:00,1.7594,1.75942,1.7593,1.7593,46900000.0
2005-10-10 13:22:00,1.75932,1.75936,1.75926,1.7593,106400001.0
2005-10-10 13:23:00,1.75928,1.75932,1.75924,1.7593,39400000.0
2005-10-10 13:24:00,1.75922,1.75933,1.75915,1.75927,46500000.0
2005-10-10 13:25:00,1.75933,1.75943,1.75931,1.75943,66900003.0
2005-10-10 13:26:00,1.75942,1.75942,1.75925,1.75925,48800000.0
2005-10-10 13:27:00,1.7593,1.75938,1.75924,1.75927,62299999.0
2005-10-10 13:28:00,1.75918,1.75919,1.75908,1.75908,77800000.0
2005-10-10 13:29:00,1.7591,1.7592,1.75908,1.7591,120200000.0
2005-10-10 13:30:00,1.75906,1.7591,1.75865,1.75865,87400000.0
2005-10-10 13:31:00,1.75863,1.75868,1.75853,1.75862,75499999.0
2005-10-10 13:32:00,1.75862,1.75879,1.75862,1.75866,60100000.0
2005-10-10 13:33:00,1.75875,1.75875,1.7587,1.7587,82700000.0
2005-10-10 13:34:00,1.75863,1.75867,1.75853,1.75853,104100001.0
2005-10-10 13:35:00,1.75857,1.7587,1.75853,1.75853,84800000.0
2005-10-10 13:36:00,1.75843,1.75848,1.7582,1.7582,110200000.0
2005-10-10 13:37:00,1.7581,1.7581,1.75791,1.75791,52000000.0
2005-10-10 13:38:00,1.75796,1.75809,1.75795,1.758,94300000.0
2005-10-10 13:39:00,1.75796,1.75799,1.75789,1.75789,38500000.0
2005-10-10 13:40:00,1.75798,1.75802,1.75791,1.75801,106799999.0
2005-10-10 13:41:00,1.75809,1.75823,1.75805,1.75805,98199999.0
2005-10-10 13:42:00,1.75803,1.75813,1.75794,1.75805,102300000.0
2005-10-10 13:43:00,1.75809,1.75811,1.75809,1.75811,6900000.0
2005-10-10 13:44:00,1.75809,1.75813,1.75802,1.75813,90000000.0
2005-10-10 13:45:00,1.75806,1.75806,1.75795,1.75801,26800000.0
2005-10-10 13:46:00,1.75784,1.75784,1.75757,1.75764,35200000.0
2005-10-10 13:47:00,1.75774,1.75802,1.75774,1.75793,63799999.0
2005-10-10 13:48:00,1.75796,1.7581,1.75784,1.7581,107100001.0
2005-10-10 13:49:00,1.75817,1.75823,1.75806,1.75823,83199999.0
2005-10-10 13:50:00,1.75843,1.75875,1.75843,1.75873,54900000.0
2005-10-10 13:51:00,1.75876,1.75893,1.75876,1.75882,71099998.0
2005-10-10 13:52:00,1.75883,1.75883,1.75868,1.75878,61100001.0
2005-10-10 13:53:00,1.75879,1.75891,1.75866,1.75866,52600000.0
2005-10-10 13:54:00,1.75872,1.75872,1.75862,1.75867,52400000.0
2005-10-10 13:55:00,1.75852,1.75852,1.75832,1.75838,51900000.0
2005-10-10 13:56:00,1.75834,1.75842,1.75834,1.7584,37300000.0
2005-10-10 13:57:00,1.75837,1.75837,1.75816,1.75816,8500000.0
2005-10-10 13:58:00,1.75812,1.75827,1.75812,1.75815,40400000.0
2005-10-10 13:59:00,1.75816,1.75823,1.75809,1.75809,66600000.0
2005-10-10 14:00:00,1.75803,1.7581,1.75789,1.75789,64300000.0
2005-10-10 14:01:00,1.75798,1.75801,1.75793,1.75793,30800000.0
2005-10-10 14:02:00,1.7579,1.7579,1.75774,1.75774,36400000.0
2005-10-10 14:03:00,1.75763,1.75763,1.75733,1.75733,77800000.0
2005-10-10 14:04:00,1.75692,1.75692,1.75625,1.75625,63600001.0
2005-10-10 14:05:00,1.75586,1.75586,1.75532,1.75532,73199997.0
2005-10-10 14:06:00,1.75535,1.75547,1.75535,1.75541,28900000.0
2005-10-10 14:07:00,1.75542,1.75546,1.75526,1.75536,53900000.0
2005-10-10 14:08:00,1.7553,1.7553,1.75495,1.75528,30299999.0
2005-10-10 14:09:00,1.75541,1.75558,1.7554,1.75556,27600000.0
2005-10-10 14:10:00,1.75569,1.75591,1.75568,1.75591,55100000.0
2005-10-10 14:11:00,1.75598,1.75606,1.75579,1.75579,62700001.0
2005-10-10 14:12:00,1.7557,1.75612,1.7557,1.75612,69200001.0
2005-10-10 14:13:00,1.75628,1.75638,1.75622,1.75638,87300000.0
2005-10-10 14:14:00,1.75635,1.75648,1.75634,1.75637,55200000.0
2005-10-10 14:15:00,1.75622,1.75634,1.75597,1.75597,85500002.0
2005-10-10 14:16:00,1.75599,1.75619,1.75599,1.75613,60399999.0
2005-10-10 14:17:00,1.75623,1.75623,1.75582,1.75582,49370000.0
2005-10-10 14:18:00,1.75582,1.75593,1.75574,1.75574,44400000.0
2005-10-10 14:19:00,1.75597,1.75597,1.75578,1.75578,49999999.0
2005-10-10 14:20:00,1.75567,1.75579,1.75554,1.75554,43400000.0
2005-10-10 14:21:00,1.75536,1.75546,1.75535,1.75535,13900000.0
2005-10-10 14:22:00,1.75536,1.75545,1.75536,1.7554,34700000.0
2005-10-10 14:23:00,1.75567,1.75567,1.75552,1.75552,36500000.0
2005-10-10 14:24:00,1.75542,1.7555,1.75539,1.75545,108599999.0
2005-10-10 14:25:00,1.75548,1.75571,1.75546,1.75571,92000000.0
2005-10-10 14:26:00,1.75586,1.75599,1.75581,1.75584,69300000.0
2005-10-10 14:27:00,1.75578,1.75582,1.75577,1.75578,99800000.0
2005-10-10 14:28:00,1.75574,1.75577,1.75569,1.75573,109200001.0
2005-10-10 14:29:00,1.75573,1.75584,1.75566,1.75581,46899999.0
2005-10-10 14:30:00,1.75589,1.75599,1.75577,1.75579,60500000.0
2005-10-10 14:31:00,1.75582,1.75605,1.75582,1.7559,27300000.0
2005-10-10 14:32:00,1.75579,1.75584,1.75561,1.75566,29600000.0
2005-10-10 14:33:00,1.75531,1.75531,1.75428,1.75453,37300000.0
2005-10-10 14:34:00,1.75457,1.7546,1.75444,1.75457,60700001.0
2005-10-10 14:35:00,1.75455,1.75455,1.75448,1.75448,75600000.0
2005-10-10 14:36:00,1.75448,1.75448,1.75427,1.75427,89200000.0
2005-10-10 14:37:00,1.75433,1.75457,1.75433,1.75455,74700000.0
2005-10-10 14:38:00,1.75453,1.7548,1.75453,1.7548,70299999.0
2005-10-10 14:39:00,1.755,1.75508,1.755,1.75502,35200000.0
2005-10-10 14:40:00,1.75498,1.75498,1.75485,1.75485,39799999.0
2005-10-10 14:41:00,1.75482,1.75488,1.75482,1.75488,33400000.0
2005-10-10 14:42:00,1.75495,1.75506,1.75493,1.75493,21300000.0
2005-10-10 14:43:00,1.75498,1.75499,1.75496,1.75499,28000000.0
2005-10-10 14:44:00,1.75503,1.75503,1.75489,1.75497,13900000.0
2005-10-10 14:45:00,1.75494,1.75506,1.75494,1.75503,52400000.0
2005-10-10 14:46:00,1.75505,1.75517,1.75505,1.75516,35400000.0
2005-10-10 14:47:00,1.7552,1.75531,1.7551,1.7551,54700000.0
2005-10-10 14:48:00,1.75511,1.7552,1.75507,1.75507,59169999.0
2005-10-10 14:49:00,1.75522,1.75522,1.75518,1.75518,27000000.0
2005-10-10 14:50:00,1.75537,1.75542,1.75528,1.75532,64400000.0
2005-10-10 14:51:00,1.75529,1.75533,1.75517,1.75522,68600000.0
2005-10-10 14:52:00,1.75516,1.75528,1.75516,1.75517,52299999.0
2005-10-10 14:53:00,1.75517,1.75532,1.75513,1.75532,32600000.0
2005-10-10 14:54:00,1.75538,1.75541,1.75535,1.7554,76599999.0
2005-10-10 14:55:00,1.75538,1.7555,1.75536,1.75549,46500000.0
2005-10-10 14:56:00,1.75547,1.75547,1.7553,1.7553,61899998.0
2005-10-10 14:57:00,1.75528,1.75538,1.75517,1.75517,104700001.0
2005-10-10 14:58:00,1.75512,1.75512,1.75454,1.75454,82099997.0
2005-10-10 14:59:00,1.75444,1.75461,1.75444,1.75457,102200002.0
2005-10-10 15:00:00,1.75461,1.75471,1.75455,1.75457,111900000.0
2005-10-10 15:01:00,1.75441,1.75452,1.7544,1.75445,28700000.0
2005-10-10 15:02:00,1.7544,1.7544,1.75418,1.75418,68399998.0
2005-10-10 15:03:00,1.75434,1.75444,1.75431,1.75438,47400000.0
2005-10-10 15:04:00,1.75432,1.75437,1.75405,1.75413,79999999.0
2005-10-10 15:05:00,1.75408,1.75412,1.75408,1.75412,11400000.0
2005-10-10 15:06:00,1.75411,1.75422,1.75404,1.75408,114400000.0
2005-10-10 15:07:00,1.754,1.754,1.75367,1.75369,61300000.0
2005-10-10 15:08:00,1.7537,1.75375,1.75362,1.75375,7200000.0
2005-10-10 15:09:00,1.75379,1.75379,1.75358,1.75373,151599998.0
2005-10-10 15:10:00,1.75374,1.75377,1.75369,1.75377,53199999.0
2005-10-10 15:11:00,1.75385,1.75392,1.75376,1.75382,47600000.0
2005-10-10 15:12:00,1.75389,1.75413,1.75386,1.75413,55499999.0
2005-10-10 15:13:00,1.75425,1.7543,1.75406,1.7541,64299999.0
2005-10-10 15:14:00,1.75404,1.7541,1.75401,1.7541,31400000.0
2005-10-10 15:15:00,1.75408,1.7542,1.75402,1.7542,147600000.0
2005-10-10 15:16:00,1.75408,1.75419,1.75403,1.75417,82999998.0
2005-10-10 15:17:00,1.75423,1.75457,1.75423,1.75455,69200001.0
2005-10-10 15:18:00,1.75455,1.75461,1.75444,1.75454,51000001.0
2005-10-10 15:19:00,1.75453,1.75492,1.75453,1.75492,109899999.0
2005-10-10 15:20:00,1.75496,1.75518,1.75486,1.75518,46200000.0
2005-10-10 15:21:00,1.75508,1.75508,1.75457,1.75457,50100000.0
2005-10-10 15:22:00,1.75467,1.75469,1.75458,1.7546,17400000.0
2005-10-10 15:23:00,1.7545,1.7545,1.75428,1.75432,80299999.0
2005-10-10 15:24:00,1.75437,1.75437,1.75423,1.75431,70200000.0
2005-10-10 15:25:00,1.75439,1.75443,1.75423,1.75437,70000000.0
2005-10-10 15:26:00,1.75445,1.7546,1.75445,1.7545,53400000.0
2005-10-10 15:27:00,1.75453,1.75453,1.75443,1.75443,6900000.0
2005-10-10 15:28:00,1.75444,1.75456,1.75444,1.75456,22800000.0
2005-10-10 15:29:00,1.75467,1.75477,1.75445,1.75445,76600000.0
2005-10-10 15:30:00,1.75438,1.7547,1.75438,1.75468,82000000.0
2005-10-10 15:31:00,1.75471,1.75471,1.75453,1.75463,76200000.0
2005-10-10 15:32:00,1.75455,1.75465,1.75448,1.75455,90900000.0
2005-10-10 15:33:00,1.75464,1.7548,1.75464,1.7548,11700000.0
2005-10-10 15:34:00,1.75479,1.75484,1.75466,1.75484,131299998.0
2005-10-10 15:35:00,1.75495,1.75514,1.75485,1.75508,50500000.0
2005-10-10 15:36:00,1.75516,1.75537,1.75516,1.75535,78800002.0
2005-10-10 15:37:00,1.75534,1.75534,1.75512,1.75512,48900001.0
2005-10-10 15:38:00,1.75504,1.75513,1.755,1.75506,28500000.0
2005-10-10 15:39:00,1.75511,1.75511,1.755,1.755,75299999.0
2005-10-10 15:40:00,1.755,1.75505,1.75497,1.755,45800000.0
2005-10-10 15:41:00,1.75502,1.75504,1.75494,1.75504,84199998.0
2005-10-10 15:42:00,1.75497,1.75497,1.75485,1.7549,108100000.0
2005-10-10 15:43:00,1.75489,1.7551,1.75489,1.7551,43000000.0
2005-10-10 15:44:00,1.75504,1.75504,1.75475,1.75475,26600000.0
2005-10-10 15:45:00,1.75473,1.7548,1.7546,1.7546,121500000.0
2005-10-10 15:46:00,1.75459,1.7547,1.75459,1.75461,63000001.0
2005-10-10 15:47:00,1.75458,1.7548,1.75458,1.7548,58300001.0
2005-10-10 15:48:00,1.75485,1.75491,1.75466,1.75466,83700000.0
2005-10-10 15:49:00,1.75457,1.7547,1.75452,1.75457,64999999.0
2005-10-10 15:50:00,1.75452,1.7546,1.75449,1.75449,49600000.0
2005-10-10 15:51:00,1.75463,1.75463,1.75448,1.75457,25100000.0
2005-10-10 15:52:00,1.75441,1.75441,1.75415,1.7543,69300000.0
2005-10-10 15:53:00,1.75435,1.75447,1.75435,1.7544,68300000.0
2005-10-10 15:54:00,1.75435,1.75435,1.75412,1.75412,107099999.0
2005-10-10 15:55:00,1.7542,1.75427,1.7542,1.75427,58199999.0
2005-10-10 15:56:00,1.75415,1.75415,1.75387,1.75387,77600000.0
2005-10-10 15:57:00,1.75389,1.7541,1.75389,1.75409,52599999.0
2005-10-10 15:58:00,1.754,1.75409,1.754,1.75407,14300000.0
2005-10-10 15:59:00,1.75408,1.75412,1.75395,1.754,91600000.0
2005-10-10 16:00:00,1.75397,1.75397,1.75337,1.75337,32200000.0
2005-10-10 16:01:00,1.75348,1.75369,1.75337,1.75358,58600000.0
2005-10-10 16:02:00,1.75348,1.75358,1.75345,1.75354,110099999.0
2005-10-10 16:03:00,1.75355,1.75365,1.75355,1.75361,51700000.0
2005-10-10 16:04:00,1.75363,1.75379,1.75363,1.75375,107900000.0
2005-10-10 16:05:00,1.75383,1.7539,1.7538,1.7538,52000001.0
2005-10-10 16:06:00,1.75388,1.75393,1.75383,1.75383,24200000.0
2005-10-10 16:07:00,1.7538,1.75393,1.7538,1.75393,19200000.0
2005-10-10 16:08:00,1.75397,1.75397,1.75382,1.7539,110900000.0
2005-10-10 16:09:00,1.75385,1.75397,1.7538,1.7539,68700000.0
2005-10-10 16:10:00,1.7539,1.75415,1.7539,1.75415,56700001.0
2005-10-10 16:11:00,1.7542,1.75424,1.75415,1.7542,43300000.0
2005-10-10 16:12:00,1.75407,1.75407,1.75385,1.75385,80299999.0
2005-10-10 16:13:00,1.75383,1.75401,1.75383,1.75401,128900000.0
2005-10-10 16:14:00,1.754,1.75414,1.754,1.75414,111999999.0
2005-10-10 16:15:00,1.75413,1.75413,1.75401,1.75401,50100000.0
2005-10-10 16:16:00,1.75392,1.754,1.75392,1.75395,11200000.0
2005-10-10 16:17:00,1.754,1.754,1.75347,1.75347,105599999.0
2005-10-10 16:18:00,1.75345,1.75357,1.75337,1.75339,81699999.0
2005-10-10 16:19:00,1.7532,1.7532,1.75276,1.75282,17400000.0
2005-10-10 16:20:00,1.75278,1.75278,1.75249,1.75259,53900000.0
2005-10-10 16:21:00,1.75259,1.75259,1.75234,1.75248,69000000.0
2005-10-10 16:22:00,1.75252,1.75259,1.75246,1.75253,49600000.0
2005-10-10 16:23:00,1.75258,1.75259,1.75246,1.75248,81899999.0
2005-10-10 16:24:00,1.75252,1.7526,1.75248,1.7526,38400000.0
2005-10-10 16:25:00,1.75269,1.75278,1.75267,1.75267,31699999.0
2005-10-10 16:26:00,1.7526,1.7526,1.75248,1.75255,70400001.0
2005-10-10 16:27:00,1.75252,1.75271,1.75252,1.7527,45400000.0
2005-10-10 16:28:00,1.75267,1.7527,1.75252,1.75252,40300000.0
2005-10-10 16:29:00,1.75254,1.75254,1.75246,1.75246,46500001.0
2005-10-10 16:30:00,1.75224,1.75236,1.75224,1.7523,86699999.0
2005-10-10 16:31:00,1.75235,1.75256,1.75235,1.75248,30800000.0
2005-10-10 16:32:00,1.75251,1.7526,1.75242,1.7526,96900001.0
2005-10-10 16:33:00,1.75259,1.75274,1.75259,1.75265,27500000.0
2005-10-10 16:34:00,1.75272,1.75288,1.75272,1.75287,86899999.0
2005-10-10 16:35:00,1.7529,1.75305,1.7529,1.75305,74600001.0
2005-10-10 16:36:00,1.75316,1.75316,1.75295,1.75295,69200000.0
2005-10-10 16:37:00,1.75291,1.753,1.75288,1.75297,68700001.0
2005-10-10 16:38:00,1.75285,1.75297,1.75285,1.75297,41900000.0
2005-10-10 16:39:00,1.75283,1.75292,1.75281,1.75281,60999999.0
2005-10-10 16:40:00,1.75266,1.75277,1.75259,1.75277,63400001.0
2005-10-10 16:41:00,1.75253,1.75297,1.75253,1.7526,86399999.0
2005-10-10 16:42:00,1.75265,1.75275,1.75257,1.75263,61099998.0
2005-10-10 16:43:00,1.75257,1.75257,1.75255,1.75255,5700000.0
2005-10-10 16:44:00,1.75263,1.75274,1.75263,1.7527,50900000.0
2005-10-10 16:45:00,1.75272,1.75272,1.7526,1.7526,26500001.0
2005-10-10 16:46:00,1.75267,1.75287,1.75264,1.75264,81500001.0
2005-10-10 16:47:00,1.75266,1.75276,1.7526,1.7527,71800000.0
2005-10-10 16:48:00,1.75267,1.75267,1.75225,1.75225,30700000.0
2005-10-10 16:49:00,1.75224,1.75231,1.75209,1.75212,75900001.0
2005-10-10 16:50:00,1.75207,1.75208,1.75184,1.75184,99099998.0
2005-10-10 16:51:00,1.75181,1.75193,1.75178,1.75193,91900000.0
2005-10-10 16:52:00,1.75203,1.75205,1.752,1.75205,40000000.0
2005-10-10 16:53:00,1.75205,1.75217,1.75205,1.75217,62000000.0
2005-10-10 16:54:00,1.75203,1.75209,1.75179,1.75183,93099999.0
2005-10-10 16:55:00,1.75178,1.75178,1.75135,1.75135,78400002.0
2005-10-10 16:56:00,1.75127,1.7516,1.75127,1.75152,59400000.0
2005-10-10 16:57:00,1.75172,1.75189,1.75169,1.75169,56700001.0
2005-10-10 16:58:00,1.75159,1.75164,1.75153,1.75153,102799999.0
2005-10-10 16:59:00,1.75158,1.75193,1.75158,1.75193,68500002.0
2005-10-10 17:00:00,1.75197,1.75197,1.75179,1.7519,120400002.0
2005-10-10 17:01:00,1.75201,1.75205,1.75194,1.75194,28600000.0
2005-10-10 17:02:00,1.7519,1.75196,1.75179,1.75181,80200000.0
2005-10-10 17:03:00,1.75184,1.75199,1.75175,1.75175,40900001.0
2005-10-10 17:04:00,1.75163,1.75169,1.75147,1.75147,48900001.0
2005-10-10 17:05:00,1.75137,1.75141,1.75134,1.75134,30000000.0
2005-10-10 17:06:00,1.75143,1.75162,1.75142,1.75162,106800000.0
2005-10-10 17:07:00,1.75175,1.7521,1.75175,1.7521,29000000.0
2005-10-10 17:08:00,1.7521,1.7521,1.75197,1.75198,28600000.0
2005-10-10 17:09:00,1.75193,1.75223,1.75193,1.75215,106799998.0
2005-10-10 17:10:00,1.75205,1.75205,1.75178,1.75187,81700000.0
2005-10-10 17:11:00,1.75185,1.75195,1.75172,1.7518,116100001.0
2005-10-10 17:12:00,1.75181,1.75207,1.75181,1.75207,120200002.0
2005-10-10 17:13:00,1.75185,1.75189,1.75185,1.75189,68900001.0
2005-10-10 17:14:00,1.75197,1.75197,1.75186,1.7519,41900000.0
2005-10-10 17:15:00,1.75176,1.75178,1.75143,1.75143,104099999.0
2005-10-10 17:16:00,1.7514,1.75152,1.75137,1.75152,47100000.0
2005-10-10 17:17:00,1.75158,1.75162,1.75158,1.75159,31000000.0
2005-10-10 17:18:00,1.75172,1.75173,1.75157,1.75159,49400002.0
2005-10-10 17:19:00,1.75161,1.75169,1.75156,1.75156,10900000.0
2005-10-10 17:20:00,1.75152,1.75176,1.75152,1.7517,37900000.0
2005-10-10 17:21:00,1.75177,1.75189,1.75177,1.75186,50100000.0
2005-10-10 17:22:00,1.75187,1.75193,1.75184,1.75193,25800000.0
2005-10-10 17:23:00,1.75194,1.75206,1.75194,1.75204,66800000.0
2005-10-10 17:24:00,1.75217,1.75218,1.75216,1.75218,32099999.0
2005-10-10 17:25:00,1.7522,1.7522,1.75202,1.75202,39800000.0
2005-10-10 17:26:00,1.75208,1.75219,1.75208,1.75219,61500000.0
2005-10-10 17:27:00,1.7523,1.75241,1.75207,1.75234,38100000.0
2005-10-10 17:28:00,1.75235,1.75244,1.75233,1.75233,50000000.0
2005-10-10 17:29:00,1.75228,1.75228,1.75222,1.75225,65400000.0
2005-10-10 17:30:00,1.7523,1.75239,1.75228,1.75239,62000000.0
2005-10-10 17:31:00,1.75227,1.75238,1.75227,1.75232,28400000.0
2005-10-10 17:32:00,1.75233,1.75247,1.75233,1.75247,38500000.0
2005-10-10 17:33:00,1.75259,1.75268,1.75241,1.7525,121899998.0
2005-10-10 17:34:00,1.75262,1.7527,1.75253,1.75265,98000002.0
2005-10-10 17:35:00,1.75272,1.75284,1.7527,1.75278,28300000.0
2005-10-10 17:36:00,1.75278,1.75284,1.75272,1.75284,64900000.0
2005-10-10 17:37:00,1.75284,1.75294,1.75283,1.7529,56500001.0
2005-10-10 17:38:00,1.75292,1.75312,1.75292,1.75312,14600000.0
2005-10-10 17:39:00,1.75322,1.75324,1.75312,1.75324,72199999.0
2005-10-10 17:40:00,1.75331,1.75331,1.7532,1.75328,45300000.0
2005-10-10 17:41:00,1.75334,1.75334,1.75327,1.75327,67500000.0
2005-10-10 17:42:00,1.75326,1.75331,1.75324,1.75326,52200000.0
2005-10-10 17:43:00,1.75323,1.75323,1.75309,1.75313,84400001.0
2005-10-10 17:44:00,1.75313,1.75325,1.75313,1.75325,45499998.0
2005-10-10 17:45:00,1.75333,1.75339,1.75323,1.75332,67199999.0
2005-10-10 17:46:00,1.7533,1.75335,1.7533,1.75335,26800000.0
2005-10-10 17:47:00,1.75332,1.75338,1.75329,1.75338,62500001.0
2005-10-10 17:48:00,1.75325,1.75325,1.75292,1.75292,23000000.0
2005-10-10 17:49:00,1.75282,1.75304,1.75282,1.75304,54300002.0
2005-10-10 17:50:00,1.75297,1.75307,1.75294,1.75294,93699998.0
2005-10-10 17:51:00,1.7529,1.75295,1.75285,1.7529,61800000.0
2005-10-10 17:52:00,1.75287,1.753,1.75284,1.753,38200000.0
2005-10-10 17:53:00,1.75298,1.7532,1.75292,1.7532,47600000.0
2005-10-10 17:54:00,1.7532,1.75333,1.7532,1.75333,38900000.0
2005-10-10 17:55:00,1.75333,1.75333,1.75327,1.75333,56500000.0
2005-10-10 17:56:00,1.75328,1.75341,1.75328,1.75336,88200000.0
2005-10-10 17:57:00,1.7533,1.75335,1.7533,1.7533,54399999.0
2005-10-10 17:58:00,1.75335,1.75358,1.75335,1.7535,76099999.0
2005-10-10 17:59:00,1.75348,1.75368,1.75346,1.75365,34400000.0
2005-10-10 18:00:00,1.75392,1.75415,1.75392,1.75401,46200000.0
2005-10-10 18:01:00,1.75418,1.75424,1.75405,1.75422,769070000.0
2005-10-10 18:02:00,1.75422,1.75424,1.75412,1.75417,1159100004.0
2005-10-10 18:03:00,1.75415,1.75418,1.75407,1.7541,1428799997.0
2005-10-10 18:04:00,1.75417,1.75423,1.75412,1.75412,947450002.0
2005-10-10 18:05:00,1.75409,1.75443,1.75406,1.75443,1125599991.0
2005-10-10 18:06:00,1.75449,1.75459,1.7544,1.75453,996199994.0
2005-10-10 18:07:00,1.75451,1.75451,1.7543,1.7544,1157499995.0
2005-10-10 18:08:00,1.75438,1.75438,1.75386,1.75402,1259319998.0
2005-10-10 18:09:00,1.75399,1.754,1.75388,1.75388,524899999.0
2005-10-10 18:10:00,1.75385,1.75385,1.75375,1.75375,761400003.0
2005-10-10 18:11:00,1.7538,1.75386,1.75372,1.75376,629499999.0
2005-10-10 18:12:00,1.75375,1.75381,1.75364,1.75367,652400006.0
2005-10-10 18:13:00,1.75367,1.75375,1.75365,1.7537,684900000.0
2005-10-10 18:14:00,1.75371,1.75387,1.75369,1.75372,823799999.0
2005-10-10 18:15:00,1.75372,1.75372,1.75335,1.75363,951700000.0
2005-10-10 18:16:00,1.75363,1.75363,1.7535,1.75357,673500002.0
2005-10-10 18:17:00,1.75349,1.75349,1.75312,1.7532,527900000.0
2005-10-10 18:18:00,1.75321,1.75333,1.75318,1.75327,599849994.0
2005-10-10 18:19:00,1.75335,1.75338,1.75327,1.75328,533999998.0
2005-10-10 18:20:00,1.7533,1.75335,1.75328,1.75335,453700002.0
2005-10-10 18:21:00,1.75335,1.75338,1.75325,1.75333,709100002.0
2005-10-10 18:22:00,1.75333,1.75338,1.75325,1.7533,717300002.0
2005-10-10 18:23:00,1.75328,1.75334,1.75316,1.75317,815899999.0
2005-10-10 18:24:00,1.75314,1.75314,1.75292,1.753,776300003.0
2005-10-10 18:25:00,1.75295,1.75309,1.75289,1.75309,779499998.0
2005-10-10 18:26:00,1.7531,1.75316,1.75299,1.75306,525599999.0
2005-10-10 18:27:00,1.75305,1.75313,1.75299,1.75313,616799999.0
2005-10-10 18:28:00,1.75315,1.75318,1.75308,1.75315,450999999.0
2005-10-10 18:29:00,1.75314,1.75314,1.75278,1.75278,803499997.0
2005-10-10 18:30:00,1.75281,1.75281,1.75266,1.75268,644750000.0
2005-10-10 18:31:00,1.75267,1.75269,1.75251,1.75251,555499996.0
2005-10-10 18:32:00,1.7525,1.75255,1.75245,1.7525,428399999.0
2005-10-10 18:33:00,1.75247,1.75248,1.75231,1.75231,707700000.0
2005-10-10 18:34:00,1.75232,1.75256,1.75229,1.75241,647770000.0
2005-10-10 18:35:00,1.75244,1.7526,1.75239,1.7526,440399999.0
2005-10-10 18:36:00,1.75264,1.75265,1.75256,1.75257,101299999.0
2005-10-10 18:37:00,1.75253,1.75253,1.75236,1.7524,135699997.0
2005-10-10 18:38:00,1.75244,1.75244,1.75232,1.75237,181500000.0
2005-10-10 18:39:00,1.75235,1.75237,1.7523,1.75235,214200001.0
2005-10-10 18:40:00,1.75236,1.75248,1.75236,1.75248,385300001.0
2005-10-10 18:41:00,1.75242,1.75262,1.75242,1.75262,382250000.0
2005-10-10 18:42:00,1.75265,1.75268,1.7526,1.75262,138300000.0
2005-10-10 18:43:00,1.75264,1.75264,1.75243,1.75243,171300001.0
2005-10-10 18:44:00,1.75235,1.75253,1.75235,1.75243,369399997.0
2005-10-10 18:45:00,1.75255,1.75264,1.75248,1.75264,256100000.0
2005-10-10 18:46:00,1.75264,1.75264,1.75253,1.75256,145700000.0
2005-10-10 18:47:00,1.75252,1.7526,1.75251,1.75258,231099999.0
2005-10-10 18:48:00,1.75255,1.75272,1.75255,1.75261,421999997.0
2005-10-10 18:49:00,1.75264,1.75298,1.75264,1.75279,97699999.0
2005-10-10 18:50:00,1.75285,1.75299,1.7528,1.75293,205400002.0
2005-10-10 18:51:00,1.75302,1.75313,1.75292,1.75294,346800000.0
2005-10-10 18:52:00,1.75287,1.75297,1.75283,1.75287,688000001.0
2005-10-10 18:53:00,1.7528,1.75287,1.75275,1.75275,471100002.0
2005-10-10 18:54:00,1.75275,1.75282,1.75265,1.75273,289700001.0
2005-10-10 18:55:00,1.75282,1.75289,1.75278,1.75288,490099999.0
2005-10-10 18:56:00,1.75293,1.75321,1.75293,1.75321,273599996.0
2005-10-10 18:57:00,1.75313,1.75313,1.75293,1.75305,347946994.0
2005-10-10 18:58:00,1.75308,1.75317,1.75301,1.75307,562370002.0
2005-10-10 18:59:00,1.75309,1.75344,1.75309,1.75314,414900003.0
2005-10-10 19:00:00,1.75312,1.75342,1.7531,1.75342,284699998.0
2005-10-10 19:01:00,1.75351,1.7536,1.75351,1.75359,57500000.0
2005-10-10 19:02:00,1.75359,1.75361,1.75349,1.75355,375700000.0
2005-10-10 19:03:00,1.75364,1.75388,1.75363,1.75381,554300003.0
2005-10-10 19:04:00,1.75393,1.754,1.75381,1.75385,370599999.0
2005-10-10 19:05:00,1.75393,1.75393,1.75384,1.75387,123600001.0
2005-10-10 19:06:00,1.75385,1.75385,1.7537,1.75385,590100001.0
2005-10-10 19:07:00,1.75387,1.75393,1.75382,1.75393,337900002.0
2005-10-10 19:08:00,1.75391,1.75396,1.75381,1.75387,484899997.0
2005-10-10 19:09:00,1.75385,1.75385,1.75375,1.75385,248950001.0
2005-10-10 19:10:00,1.75382,1.75385,1.75375,1.75377,367800001.0
2005-10-10 19:11:00,1.7538,1.75386,1.75373,1.75383,147999998.0
2005-10-10 19:12:00,1.75384,1.75388,1.75374,1.75374,209300002.0
2005-10-10 19:13:00,1.75377,1.75384,1.7537,1.75383,330500001.0
2005-10-10 19:14:00,1.7538,1.75385,1.7538,1.75385,169599999.0
2005-10-10 19:15:00,1.75385,1.75385,1.75375,1.7538,404900002.0
2005-10-10 19:16:00,1.7538,1.75382,1.75378,1.7538,110800000.0
2005-10-10 19:17:00,1.75382,1.75384,1.75374,1.75377,202999999.0
2005-10-10 19:18:00,1.75377,1.75385,1.75373,1.75385,249599996.0
2005-10-10 19:19:00,1.75387,1.75393,1.7538,1.75393,261999999.0
2005-10-10 19:20:00,1.7539,1.75394,1.7538,1.7538,351199998.0
2005-10-10 19:21:00,1.7538,1.75385,1.75378,1.7538,389199998.0
2005-10-10 19:22:00,1.75375,1.75379,1.75363,1.75377,298399999.0
2005-10-10 19:23:00,1.75378,1.75385,1.75372,1.75385,320699996.0
2005-10-10 19:24:00,1.75383,1.75383,1.75368,1.75368,145700000.0
2005-10-10 19:25:00,1.75367,1.75376,1.75367,1.75376,167800000.0
2005-10-10 19:26:00,1.75373,1.75373,1.75356,1.75356,254600001.0
2005-10-10 19:27:00,1.75359,1.75367,1.75352,1.75353,529300004.0
2005-10-10 19:28:00,1.75346,1.75357,1.75332,1.75332,399300002.0
2005-10-10 19:29:00,1.7533,1.75337,1.75316,1.75322,248099997.0
2005-10-10 19:30:00,1.7529,1.75323,1.75276,1.75276,388900000.0
2005-10-10 19:31:00,1.75318,1.7532,1.75307,1.75308,364100000.0
2005-10-10 19:32:00,1.75307,1.75321,1.75307,1.75316,333599997.0
2005-10-10 19:33:00,1.7532,1.75325,1.75318,1.75325,307999999.0
2005-10-10 19:34:00,1.75318,1.75323,1.7531,1.75313,313800001.0
2005-10-10 19:35:00,1.7531,1.75318,1.75305,1.75315,385900000.0
2005-10-10 19:36:00,1.75317,1.75331,1.75313,1.75313,315100000.0
2005-10-10 19:37:00,1.75318,1.75337,1.75318,1.75337,219500002.0
2005-10-10 19:38:00,1.7534,1.75345,1.7534,1.7534,71500000.0
2005-10-10 19:39:00,1.7534,1.75343,1.75335,1.75343,160699999.0
2005-10-10 19:40:00,1.75313,1.75329,1.75301,1.7531,288000001.0
2005-10-10 19:41:00,1.7534,1.75347,1.75338,1.7534,425700000.0
2005-10-10 19:42:00,1.7534,1.75344,1.75331,1.75338,258400005.0
2005-10-10 19:43:00,1.75337,1.75342,1.75334,1.75339,212600002.0
2005-10-10 19:44:00,1.7534,1.75348,1.75335,1.7534,352750002.0
2005-10-10 19:45:00,1.75342,1.75363,1.75337,1.75363,129000000.0
2005-10-10 19:46:00,1.75362,1.75365,1.75335,1.75365,357800000.0
2005-10-10 19:47:00,1.7537,1.75379,1.7537,1.75378,84700000.0
2005-10-10 19:48:00,1.75382,1.75388,1.75381,1.75388,216100001.0
2005-10-10 19:49:00,1.75395,1.75395,1.75387,1.75395,275100001.0
2005-10-10 19:50:00,1.75398,1.75406,1.75393,1.75399,353299995.0
2005-10-10 19:51:00,1.75401,1.75414,1.75392,1.75392,262799997.0
2005-10-10 19:52:00,1.75383,1.75383,1.75373,1.75378,176800000.0
2005-10-10 19:53:00,1.75386,1.75393,1.75386,1.75393,61399999.0
2005-10-10 19:54:00,1.75412,1.75412,1.75398,1.75407,169500002.0
2005-10-10 19:55:00,1.75403,1.75407,1.75397,1.75407,122499998.0
2005-10-10 19:56:00,1.7541,1.75418,1.75403,1.75415,252100001.0
2005-10-10 19:57:00,1.75411,1.75423,1.75411,1.75418,315249998.0
2005-10-10 19:58:00,1.75422,1.75449,1.75422,1.75431,256100000.0
2005-10-10 19:59:00,1.75428,1.75438,1.75425,1.75425,322900000.0
2005-10-10 20:00:00,1.75419,1.75423,1.75415,1.75417,253050001.0
2005-10-10 20:01:00,1.75417,1.75423,1.75414,1.75423,197200000.0
2005-10-10 20:02:00,1.75425,1.75425,1.75415,1.7542,122499999.0
2005-10-10 20:03:00,1.7542,1.75425,1.75418,1.7542,85500000.0
2005-10-10 20:04:00,1.75421,1.75429,1.7542,1.75427,157600000.0
2005-10-10 20:05:00,1.75426,1.75426,1.75402,1.75403,160699998.0
2005-10-10 20:06:00,1.75398,1.75403,1.7539,1.75392,165999998.0
2005-10-10 20:07:00,1.7539,1.75395,1.75387,1.7539,162500003.0
2005-10-10 20:08:00,1.75393,1.75393,1.75373,1.75385,399900004.0
2005-10-10 20:09:00,1.75377,1.75385,1.75375,1.7538,146199998.0
2005-10-10 20:10:00,1.75379,1.75379,1.75359,1.75359,135900000.0
2005-10-10 20:11:00,1.75367,1.75375,1.75365,1.75375,121200000.0
2005-10-10 20:12:00,1.7537,1.75378,1.75362,1.7537,362599999.0
2005-10-10 20:13:00,1.75362,1.75362,1.75328,1.75328,194199999.0
2005-10-10 20:14:00,1.75333,1.75349,1.75333,1.75345,102400000.0
2005-10-10 20:15:00,1.75348,1.75358,1.7534,1.75343,369200000.0
2005-10-10 20:16:00,1.75337,1.75345,1.75337,1.75345,137000000.0
2005-10-10 20:17:00,1.75345,1.75348,1.7534,1.7534,45700000.0
2005-10-10 20:18:00,1.75338,1.75346,1.75332,1.75332,117100000.0
2005-10-10 20:19:00,1.75333,1.75335,1.75327,1.75335,208000001.0
2005-10-10 20:20:00,1.75333,1.75342,1.75331,1.75338,367199997.0
2005-10-10 20:21:00,1.75342,1.75351,1.75342,1.75349,126000000.0
2005-10-10 20:22:00,1.7535,1.75352,1.75342,1.75342,142400000.0
2005-10-10 20:23:00,1.75341,1.75355,1.75337,1.75347,384400001.0
2005-10-10 20:24:00,1.75343,1.75344,1.75334,1.75339,93899998.0
2005-10-10 20:25:00,1.75335,1.7535,1.75317,1.7535,496999999.0
2005-10-10 20:26:00,1.7535,1.75358,1.75347,1.7535,571499999.0
2005-10-10 20:27:00,1.75353,1.75356,1.75343,1.75343,317699999.0
2005-10-10 20:28:00,1.75332,1.75335,1.75325,1.7533,284800000.0
2005-10-10 20:29:00,1.75336,1.75342,1.75331,1.75331,164200000.0
2005-10-10 20:30:00,1.75331,1.75345,1.75329,1.75335,741699998.0
2005-10-10 20:31:00,1.75333,1.75333,1.75296,1.75305,446900003.0
2005-10-10 20:32:00,1.7533,1.75338,1.75325,1.7533,529099996.0
2005-10-10 20:33:00,1.75332,1.75346,1.75326,1.75337,302399999.0
2005-10-10 20:34:00,1.75338,1.75351,1.75333,1.75333,110500000.0
2005-10-10 20:35:00,1.75331,1.75342,1.7533,1.7533,67199998.0
2005-10-10 20:36:00,1.7533,1.75335,1.75327,1.75335,191699999.0
2005-10-10 20:37:00,1.75332,1.75341,1.75329,1.75329,154400002.0
2005-10-10 20:38:00,1.75327,1.75335,1.7532,1.75328,267899997.0
2005-10-10 20:39:00,1.75332,1.75332,1.75303,1.75303,189300001.0
2005-10-10 20:40:00,1.753,1.75305,1.75295,1.753,163850001.0
2005-10-10 20:41:00,1.75295,1.75305,1.75293,1.75302,152500000.0
2005-10-10 20:42:00,1.75302,1.75302,1.75296,1.75298,74999999.0
2005-10-10 20:43:00,1.75296,1.75299,1.75287,1.75287,261899999.0
2005-10-10 20:44:00,1.7528,1.75285,1.7528,1.75285,385199999.0
2005-10-10 20:45:00,1.75285,1.75285,1.7528,1.75285,82000000.0
2005-10-10 20:46:00,1.75285,1.75287,1.75285,1.75285,189399999.0
2005-10-10 20:47:00,1.7528,1.75285,1.75275,1.75285,383600003.0
2005-10-10 20:48:00,1.75282,1.75285,1.75277,1.75285,149500000.0
2005-10-10 20:49:00,1.75286,1.75292,1.75282,1.75287,124499999.0
2005-10-10 20:50:00,1.75283,1.75287,1.75277,1.75285,430300002.0
2005-10-10 20:51:00,1.75285,1.75285,1.75275,1.7528,317299998.0
2005-10-10 20:52:00,1.75275,1.75288,1.75275,1.75279,194999999.0
2005-10-10 20:53:00,1.75268,1.75275,1.75262,1.75268,623800002.0
2005-10-10 20:54:00,1.7527,1.75275,1.75267,1.75267,459699995.0
2005-10-10 20:55:00,1.7527,1.75275,1.75267,1.7527,362499999.0
2005-10-10 20:56:00,1.75266,1.75271,1.75252,1.75265,463800000.0
2005-10-10 20:57:00,1.75269,1.75273,1.75259,1.75269,522000003.0
2005-10-10 20:58:00,1.75279,1.75295,1.75279,1.7529,241099999.0
2005-10-10 20:59:00,1.75293,1.7531,1.75293,1.75303,649200000.0
2005-10-10 21:00:00,1.75304,1.75321,1.75304,1.75317,458700004.0
2005-10-10 21:01:00,1.7532,1.75328,1.75315,1.7532,386999995.0
2005-10-10 21:02:00,1.75317,1.75317,1.75298,1.75299,181600002.0
2005-10-10 21:03:00,1.75293,1.75308,1.75293,1.753,149600002.0
2005-10-10 21:04:00,1.75298,1.75299,1.75285,1.75299,220899999.0
2005-10-10 21:05:00,1.75298,1.75304,1.75293,1.75293,273070000.0
2005-10-10 21:06:00,1.7529,1.75298,1.7529,1.75298,265600001.0
2005-10-10 21:07:00,1.753,1.75305,1.75295,1.75305,85399999.0
2005-10-10 21:08:00,1.75303,1.75303,1.75298,1.753,101099999.0
2005-10-10 21:09:00,1.75295,1.75305,1.75295,1.753,146600000.0
2005-10-10 21:10:00,1.75306,1.75314,1.75306,1.75306,68000000.0
2005-10-10 21:11:00,1.75307,1.75356,1.75307,1.75343,97300000.0
2005-10-10 21:12:00,1.75348,1.7536,1.75348,1.75348,91200002.0
2005-10-10 21:13:00,1.75342,1.7536,1.7534,1.7534,176900000.0
2005-10-10 21:14:00,1.7536,1.75365,1.75355,1.7536,398870000.0
2005-10-10 21:15:00,1.75365,1.7538,1.75362,1.7538,319499998.0
2005-10-10 21:16:00,1.75375,1.75386,1.75367,1.75386,44900000.0
2005-10-10 21:17:00,1.75393,1.75405,1.75391,1.75402,187299997.0
2005-10-10 21:18:00,1.75403,1.75407,1.754,1.754,36100000.0
2005-10-10 21:19:00,1.75405,1.75407,1.754,1.75405,91100001.0
2005-10-10 21:20:00,1.75402,1.75402,1.75379,1.75392,371299998.0
2005-10-10 21:21:00,1.754,1.754,1.75394,1.75397,236599998.0
2005-10-10 21:22:00,1.75404,1.75421,1.75398,1.7541,234199999.0
2005-10-10 21:23:00,1.75412,1.75412,1.75399,1.75399,36800000.0
2005-10-10 21:24:00,1.75388,1.75388,1.75364,1.75364,159999999.0
2005-10-10 21:25:00,1.75366,1.75383,1.75366,1.75383,112400000.0
2005-10-10 21:26:00,1.7539,1.7539,1.7539,1.7539,31900000.0
2005-10-10 21:27:00,1.7539,1.75395,1.7539,1.7539,112200000.0
2005-10-10 21:28:00,1.7539,1.75395,1.75385,1.75395,241299998.0
2005-10-10 21:29:00,1.75402,1.75408,1.75402,1.75408,22400000.0
2005-10-10 21:30:00,1.75415,1.75415,1.75415,1.75415,9300000.0
2005-10-10 21:31:00,1.75418,1.75431,1.75418,1.75431,19900000.0
2005-10-10 21:32:00,1.75438,1.7545,1.75431,1.75435,329200001.0
2005-10-10 21:33:00,1.75447,1.7546,1.75443,1.7546,278600003.0
2005-10-10 21:34:00,1.75462,1.75462,1.75437,1.75437,179699997.0
2005-10-10 21:35:00,1.75457,1.75488,1.75457,1.75488,42700000.0
2005-10-10 21:36:00,1.75505,1.75519,1.75492,1.75514,68100000.0
2005-10-10 21:37:00,1.75519,1.75548,1.75519,1.75537,236199999.0
2005-10-10 21:38:00,1.75533,1.7555,1.75515,1.75515,137899999.0
2005-10-10 21:39:00,1.75516,1.75516,1.75507,1.75507,24200000.0
2005-10-10 21:40:00,1.75506,1.75518,1.75506,1.75517,121700001.0
2005-10-10 21:41:00,1.75523,1.75534,1.75522,1.75524,183900000.0
2005-10-10 21:42:00,1.75527,1.75558,1.75527,1.75541,95199999.0
2005-10-10 21:43:00,1.75534,1.75534,1.75527,1.75527,73000000.0
2005-10-10 21:44:00,1.75525,1.75528,1.75523,1.75523,101500001.0
2005-10-10 21:45:00,1.75523,1.75535,1.75523,1.75535,50100001.0
2005-10-10 21:46:00,1.75535,1.75537,1.75535,1.75535,167300001.0
2005-10-10 21:47:00,1.75535,1.75538,1.7553,1.75533,167199999.0
2005-10-10 21:48:00,1.7553,1.75538,1.7553,1.75538,136699998.0
2005-10-10 21:49:00,1.75535,1.75538,1.75535,1.75538,62300000.0
2005-10-10 21:50:00,1.7554,1.75543,1.7554,1.75543,20300000.0
2005-10-10 21:51:00,1.75549,1.75572,1.75549,1.75572,173399998.0
2005-10-10 21:52:00,1.75578,1.75578,1.7557,1.75575,53300001.0
2005-10-10 21:53:00,1.75575,1.75575,1.7557,1.7557,39000000.0
2005-10-10 21:54:00,1.75575,1.75575,1.75565,1.75565,139100000.0
2005-10-10 21:55:00,1.75567,1.75575,1.75565,1.7557,245100000.0
2005-10-10 21:56:00,1.75567,1.7557,1.75557,1.75557,91700000.0
2005-10-10 21:57:00,1.75555,1.75555,1.7555,1.7555,125899999.0
2005-10-10 21:58:00,1.75552,1.75565,1.75552,1.7556,88700002.0
2005-10-10 21:59:00,1.75555,1.75555,1.75538,1.75538,364400002.0
2005-10-10 22:00:00,1.75543,1.75554,1.75542,1.75549,153300000.0
2005-10-10 22:01:00,1.75552,1.75575,1.75552,1.75575,103700001.0
2005-10-10 22:02:00,1.75579,1.75582,1.75571,1.75577,210300002.0
2005-10-10 22:03:00,1.75573,1.75593,1.75573,1.7559,105399998.0
2005-10-10 22:04:00,1.75585,1.75593,1.75582,1.75589,236499999.0
2005-10-10 22:05:00,1.75588,1.75588,1.7558,1.75588,144700002.0
2005-10-10 22:06:00,1.7559,1.75595,1.7559,1.7559,64600001.0
2005-10-10 22:07:00,1.75595,1.75595,1.7559,1.7559,72600000.0
2005-10-10 22:08:00,1.75588,1.75588,1.75581,1.75586,50400000.0
2005-10-10 22:09:00,1.75586,1.75586,1.75584,1.75584,51799998.0
2005-10-10 22:10:00,1.75577,1.7558,1.75575,1.7558,34000000.0
2005-10-10 22:11:00,1.75582,1.75592,1.7558,1.75588,64200000.0
2005-10-10 22:12:00,1.7559,1.75592,1.75585,1.75587,186299998.0
2005-10-10 22:13:00,1.7559,1.75592,1.7559,1.7559,64500000.0
2005-10-10 22:14:00,1.7559,1.7559,1.7559,1.7559,20000000.0
2005-10-10 22:15:00,1.75595,1.75595,1.75578,1.75583,265900000.0
2005-10-10 22:16:00,1.75587,1.75603,1.75587,1.75597,400200005.0
2005-10-10 22:17:00,1.75599,1.75599,1.75586,1.75598,72900002.0
2005-10-10 22:18:00,1.756,1.75604,1.75588,1.75588,48000000.0
2005-10-10 22:19:00,1.75585,1.75598,1.75585,1.75598,24000000.0
2005-10-10 22:20:00,1.756,1.75605,1.75597,1.75597,101300001.0
2005-10-10 22:21:00,1.75605,1.75638,1.75605,1.75635,130000002.0
2005-10-10 22:22:00,1.75634,1.75641,1.75627,1.75627,120299999.0
2005-10-10 22:23:00,1.75628,1.75645,1.75626,1.75627,148599999.0
2005-10-10 22:24:00,1.75629,1.75633,1.75623,1.75632,40600000.0
2005-10-10 22:25:00,1.75639,1.75646,1.75639,1.75641,178399997.0
2005-10-10 22:26:00,1.75647,1.75661,1.75647,1.75658,57799999.0
2005-10-10 22:27:00,1.7565,1.75653,1.75639,1.75642,46600000.0
2005-10-10 22:28:00,1.75649,1.75655,1.75643,1.75643,86399999.0
2005-10-10 22:29:00,1.7564,1.75648,1.75632,1.75635,139199999.0
2005-10-10 22:30:00,1.75637,1.7564,1.75635,1.75635,95300000.0
2005-10-10 22:31:00,1.75629,1.75634,1.75617,1.75624,61099999.0
2005-10-10 22:32:00,1.75638,1.75648,1.75636,1.75643,222500001.0
2005-10-10 22:33:00,1.75645,1.75649,1.75641,1.75644,103700000.0
2005-10-10 22:34:00,1.75644,1.75647,1.75633,1.75639,192799997.0
2005-10-10 22:35:00,1.75644,1.75652,1.75644,1.75648,12800000.0
2005-10-10 22:36:00,1.75645,1.75645,1.75635,1.75635,44500001.0
2005-10-10 22:37:00,1.75648,1.75654,1.75648,1.75649,146600000.0
2005-10-10 22:38:00,1.75654,1.75664,1.75649,1.7566,47199999.0
2005-10-10 22:39:00,1.75667,1.75683,1.75667,1.75681,65600000.0
2005-10-10 22:40:00,1.75678,1.75678,1.7567,1.75672,33300000.0
2005-10-10 22:41:00,1.7567,1.75677,1.7567,1.75677,103699999.0
2005-10-10 22:42:00,1.7567,1.75671,1.75662,1.75668,33600000.0
2005-10-10 22:43:00,1.75655,1.75655,1.75645,1.75647,135100001.0
2005-10-10 22:44:00,1.7565,1.75655,1.75648,1.75653,165800000.0
2005-10-10 22:45:00,1.75653,1.75654,1.75644,1.75647,72800000.0
2005-10-10 22:46:00,1.75647,1.75657,1.75647,1.75648,101300002.0
2005-10-10 22:47:00,1.75646,1.75655,1.75642,1.75655,35100000.0
2005-10-10 22:48:00,1.7566,1.75665,1.75652,1.75652,75900002.0
2005-10-10 22:49:00,1.75626,1.75651,1.75616,1.75633,69000001.0
2005-10-10 22:50:00,1.75631,1.75655,1.75631,1.75643,62400000.0
2005-10-10 22:51:00,1.75648,1.75648,1.75638,1.75638,30700000.0
2005-10-10 22:52:00,1.75642,1.7565,1.75626,1.75626,63400000.0
2005-10-10 22:53:00,1.75624,1.75631,1.756,1.75621,64300000.0
2005-10-10 22:54:00,1.75622,1.75622,1.75615,1.75615,70800000.0
2005-10-10 22:55:00,1.75604,1.75617,1.75604,1.75612,70999999.0
2005-10-10 22:56:00,1.75605,1.75605,1.756,1.756,61500000.0
2005-10-10 22:57:00,1.75612,1.75612,1.75591,1.75606,27400000.0
2005-10-10 22:58:00,1.756,1.75615,1.756,1.7561,106599999.0
2005-10-10 22:59:00,1.75602,1.7561,1.75594,1.75597,66300000.0
2005-10-10 23:00:00,1.75584,1.75584,1.75555,1.75555,73100002.0
2005-10-10 23:01:00,1.75582,1.75613,1.75582,1.75611,46546993.0
2005-10-10 23:02:00,1.7562,1.75621,1.75587,1.75602,88100000.0
2005-10-10 23:03:00,1.75588,1.75599,1.7557,1.75578,73200000.0
2005-10-10 23:04:00,1.75585,1.75586,1.7557,1.7557,63700001.0
2005-10-10 23:05:00,1.7557,1.75587,1.7557,1.75579,55000001.0
2005-10-10 23:06:00,1.75578,1.75591,1.75565,1.7558,85200000.0
2005-10-10 23:07:00,1.75577,1.75609,1.75571,1.75595,70500000.0
2005-10-10 23:08:00,1.7558,1.75603,1.75569,1.75597,80400000.0
2005-10-10 23:09:00,1.75582,1.75586,1.75564,1.75575,87699997.0
2005-10-10 23:10:00,1.75578,1.75585,1.75564,1.75566,103600001.0
2005-10-10 23:11:00,1.7557,1.75601,1.75567,1.75588,101299997.0
2005-10-10 23:12:00,1.75595,1.75604,1.75562,1.75565,51300000.0
2005-10-10 23:13:00,1.75573,1.75595,1.75566,1.75589,75800000.0
2005-10-10 23:14:00,1.75577,1.75583,1.75557,1.75583,114300001.0
2005-10-10 23:15:00,1.75581,1.75581,1.75562,1.75562,20600000.0
2005-10-10 23:16:00,1.75578,1.75604,1.75578,1.75601,17200000.0
2005-10-10 23:17:00,1.75588,1.75588,1.75563,1.75568,43900000.0
2005-10-10 23:18:00,1.75558,1.75582,1.75538,1.75576,53900000.0
2005-10-10 23:19:00,1.75572,1.75573,1.75524,1.75526,77899999.0
2005-10-10 23:20:00,1.75545,1.75554,1.75523,1.75538,79799999.0
2005-10-10 23:21:00,1.75535,1.75549,1.75507,1.75514,42870000.0
2005-10-10 23:22:00,1.75475,1.75505,1.75427,1.75503,61700000.0
2005-10-10 23:23:00,1.75486,1.75531,1.75481,1.75521,53100000.0
2005-10-10 23:24:00,1.75495,1.75516,1.75492,1.75516,80200003.0
2005-10-10 23:25:00,1.75497,1.7551,1.75482,1.75487,74300002.0
2005-10-10 23:26:00,1.75499,1.75511,1.75483,1.75483,73600000.0
2005-10-10 23:27:00,1.75573,1.75573,1.75527,1.75527,52600000.0
2005-10-10 23:28:00,1.75491,1.75491,1.75489,1.75489,26800000.0
2005-10-10 23:29:00,1.75497,1.75502,1.75493,1.75501,72600001.0
2005-10-10 23:30:00,1.75498,1.75498,1.75475,1.75476,19800000.0
2005-10-10 23:31:00,1.75456,1.75474,1.75456,1.75462,73800001.0
2005-10-10 23:32:00,1.75468,1.75475,1.7546,1.75469,55000000.0
2005-10-10 23:33:00,1.75459,1.75492,1.75459,1.75489,73500000.0
2005-10-10 23:34:00,1.75485,1.75516,1.75481,1.7551,32800000.0
2005-10-10 23:35:00,1.755,1.75514,1.75485,1.75503,91499999.0
2005-10-10 23:36:00,1.75495,1.75518,1.75495,1.75516,18200000.0
2005-10-10 23:37:00,1.75511,1.75511,1.75509,1.75509,17000000.0
2005-10-10 23:38:00,1.75498,1.7551,1.75491,1.75491,36850000.0
2005-10-10 23:39:00,1.75485,1.75485,1.75485,1.75485,13900000.0
2005-10-10 23:40:00,1.75445,1.75454,1.75427,1.75452,84000000.0
2005-10-10 23:41:00,1.75478,1.75478,1.75478,1.75478,9200000.0
2005-10-10 23:42:00,1.75485,1.75485,1.75485,1.75485,200000.0
2005-10-10 23:43:00,1.7548,1.75487,1.7548,1.75485,80200002.0
2005-10-10 23:44:00,1.75474,1.75474,1.75458,1.7546,30400000.0
2005-10-10 23:45:00,1.75485,1.75487,1.7547,1.75487,24900000.0
2005-10-10 23:46:00,1.75485,1.75485,1.75485,1.75485,400000.0
2005-10-10 23:47:00,1.75485,1.75485,1.7548,1.7548,37200001.0
2005-10-10 23:48:00,1.7548,1.75485,1.7548,1.7548,30300001.0
2005-10-10 23:49:00,1.75479,1.75479,1.75452,1.75452,30500000.0
2005-10-10 23:50:00,1.7545,1.75455,1.7545,1.7545,49400000.0
2005-10-10 23:51:00,1.75462,1.75475,1.75462,1.75475,38700001.0
2005-10-10 23:52:00,1.75482,1.75488,1.75476,1.75488,95799999.0
2005-10-10 23:53:00,1.75507,1.75507,1.75489,1.75492,102370002.0
2005-10-10 23:54:00,1.755,1.75509,1.75495,1.75495,79099998.0
2005-10-10 23:55:00,1.75495,1.75503,1.75489,1.75498,78100000.0
2005-10-10 23:56:00,1.75502,1.75526,1.75502,1.7552,82000001.0
2005-10-10 23:57:00,1.75517,1.75517,1.75513,1.75513,9900000.0
2005-10-10 23:58:00,1.75518,1.75522,1.75512,1.75512,52500000.0
2005-10-10 23:59:00,1.75515,1.75515,1.75515,1.75515,10800000.0
2005-10-11 00:00:00,1.7552,1.75528,1.7552,1.75528,3300000.0
2005-10-11 00:01:00,1.7553,1.7553,1.7553,1.7553,13200000.0
2005-10-11 00:02:00,1.7553,1.7553,1.7553,1.7553,9600000.0
2005-10-11 00:03:00,1.7553,1.75535,1.75525,1.75535,80800000.0
2005-10-11 00:04:00,1.75525,1.7553,1.75525,1.7553,1500000.0
2005-10-11 00:05:00,1.75535,1.75535,1.75535,1.75535,13900000.0
2005-10-11 00:06:00,1.75535,1.75535,1.75535,1.75535,25100001.0
2005-10-11 00:07:00,1.75525,1.75535,1.75525,1.7553,57100001.0
2005-10-11 00:08:00,1.75537,1.75537,1.75528,1.75528,10000000.0
2005-10-11 00:09:00,1.7553,1.75535,1.7553,1.7553,63500000.0
2005-10-11 00:10:00,1.75513,1.75532,1.75506,1.75523,119000001.0
2005-10-11 00:11:00,1.7553,1.75535,1.7553,1.75535,33500000.0
2005-10-11 00:12:00,1.75528,1.75531,1.75526,1.75531,32700001.0
2005-10-11 00:13:00,1.75517,1.75525,1.75517,1.7552,55970000.0
2005-10-11 00:14:00,1.7552,1.7552,1.75515,1.7552,40799999.0
2005-10-11 00:15:00,1.75521,1.75521,1.75514,1.75514,8700000.0
2005-10-11 00:16:00,1.7552,1.7552,1.75511,1.75514,44600000.0
2005-10-11 00:17:00,1.75517,1.75531,1.75505,1.7553,108599999.0
2005-10-11 00:18:00,1.75518,1.75536,1.755,1.755,80499999.0
2005-10-11 00:19:00,1.75502,1.75516,1.75502,1.75509,63300000.0
2005-10-11 00:20:00,1.75518,1.75522,1.75518,1.75522,5200000.0
2005-10-11 00:21:00,1.75517,1.75517,1.75513,1.75513,17100000.0
2005-10-11 00:22:00,1.75507,1.75515,1.75507,1.75515,32100000.0
2005-10-11 00:23:00,1.75519,1.75523,1.75514,1.75523,51800000.0
2005-10-11 00:24:00,1.75518,1.75525,1.75518,1.75518,78699999.0
2005-10-11 00:25:00,1.75511,1.75528,1.75511,1.75512,26900000.0
2005-10-11 00:26:00,1.75518,1.75519,1.75512,1.75512,64100001.0
2005-10-11 00:27:00,1.75504,1.75519,1.75504,1.75513,24800000.0
2005-10-11 00:28:00,1.75513,1.75513,1.75492,1.75499,9700000.0
2005-10-11 00:29:00,1.75495,1.75505,1.75495,1.75505,110299998.0
2005-10-11 00:30:00,1.75505,1.75505,1.755,1.755,17300000.0
2005-10-11 00:31:00,1.75509,1.75511,1.75509,1.75511,21499999.0
2005-10-11 00:32:00,1.75508,1.75511,1.75505,1.75507,48700000.0
2005-10-11 00:33:00,1.755,1.755,1.7549,1.7549,2600000.0
2005-10-11 00:34:00,1.7547,1.7547,1.75461,1.75469,26400000.0
2005-10-11 00:35:00,1.75476,1.75476,1.75476,1.75476,11700000.0
2005-10-11 00:36:00,1.75478,1.75487,1.75477,1.75487,27800000.0
2005-10-11 00:37:00,1.7548,1.7548,1.75469,1.75469,9800000.0
2005-10-11 00:38:00,1.75457,1.75457,1.75455,1.75455,8000000.0
2005-10-11 00:39:00,1.75465,1.75465,1.7546,1.7546,55200000.0
2005-10-11 00:40:00,1.7546,1.7546,1.7545,1.7545,11200000.0
2005-10-11 00:41:00,1.75457,1.75457,1.75449,1.75454,71699999.0
2005-10-11 00:42:00,1.75448,1.75449,1.75433,1.75433,54500000.0
2005-10-11 00:43:00,1.75438,1.75455,1.75438,1.75452,103499998.0
2005-10-11 00:44:00,1.75457,1.75465,1.75435,1.75452,68100002.0
2005-10-11 00:45:00,1.7546,1.75465,1.75458,1.75465,40999999.0
2005-10-11 00:46:00,1.75458,1.75467,1.75455,1.75462,60100000.0
2005-10-11 00:47:00,1.75463,1.7547,1.75461,1.7547,34700000.0
2005-10-11 00:48:00,1.7547,1.75472,1.75465,1.75472,42500000.0
2005-10-11 00:49:00,1.7547,1.75475,1.7547,1.75473,47400000.0
2005-10-11 00:50:00,1.75468,1.75468,1.75457,1.75457,19999999.0
2005-10-11 00:51:00,1.75443,1.75452,1.75443,1.75447,44900000.0
2005-10-11 00:52:00,1.75447,1.75451,1.75446,1.75447,33100000.0
2005-10-11 00:53:00,1.75435,1.75445,1.75435,1.75435,55900000.0
2005-10-11 00:54:00,1.75444,1.7546,1.75444,1.7546,17800000.0
2005-10-11 00:55:00,1.75443,1.75443,1.75415,1.75415,79799999.0
2005-10-11 00:56:00,1.75393,1.75393,1.75357,1.75365,43500001.0
2005-10-11 00:57:00,1.75366,1.75366,1.75356,1.75365,42000000.0
2005-10-11 00:58:00,1.75349,1.75366,1.75349,1.7536,79699999.0
2005-10-11 00:59:00,1.75361,1.75361,1.7534,1.75343,92900001.0
2005-10-11 01:00:00,1.75342,1.75343,1.75326,1.75336,98100001.0
2005-10-11 01:01:00,1.75328,1.75345,1.75327,1.75345,62599999.0
2005-10-11 01:02:00,1.75353,1.75367,1.7535,1.7535,43700000.0
2005-10-11 01:03:00,1.75355,1.75355,1.75345,1.75355,111600000.0
2005-10-11 01:04:00,1.75349,1.75349,1.75339,1.75339,77800002.0
2005-10-11 01:05:00,1.75341,1.75341,1.75321,1.75321,84300001.0
2005-10-11 01:06:00,1.75323,1.75332,1.75323,1.75329,29600000.0
2005-10-11 01:07:00,1.75333,1.75342,1.75333,1.75339,73399998.0
2005-10-11 01:08:00,1.75345,1.7536,1.75345,1.7536,25900000.0
2005-10-11 01:09:00,1.7537,1.75372,1.75367,1.75368,84999999.0
2005-10-11 01:10:00,1.75362,1.75362,1.75352,1.75352,12000000.0
2005-10-11 01:11:00,1.75353,1.75353,1.75341,1.75344,52500001.0
2005-10-11 01:12:00,1.75335,1.75336,1.7533,1.7533,47300000.0
2005-10-11 01:13:00,1.75338,1.75338,1.75338,1.75338,8500000.0
2005-10-11 01:14:00,1.75337,1.75339,1.75307,1.75307,23200000.0
2005-10-11 01:15:00,1.75294,1.75326,1.75294,1.75325,29850000.0
2005-10-11 01:16:00,1.75333,1.75333,1.75322,1.75322,24900000.0
2005-10-11 01:17:00,1.75312,1.75317,1.75287,1.75287,70399998.0
2005-10-11 01:18:00,1.75327,1.75334,1.75324,1.75334,75200000.0
2005-10-11 01:19:00,1.75328,1.7533,1.75328,1.7533,4300000.0
2005-10-11 01:20:00,1.75338,1.75347,1.75338,1.75347,37900000.0
2005-10-11 01:21:00,1.75348,1.75366,1.75342,1.75361,65900001.0
2005-10-11 01:22:00,1.75348,1.75354,1.75348,1.75354,20800000.0
2005-10-11 01:23:00,1.75345,1.75351,1.75338,1.75351,43199999.0
2005-10-11 01:24:00,1.7535,1.75355,1.7535,1.75352,12500000.0
2005-10-11 01:25:00,1.75352,1.75355,1.75345,1.7535,65399999.0
2005-10-11 01:26:00,1.75355,1.75355,1.7535,1.75355,52800001.0
2005-10-11 01:27:00,1.7535,1.75354,1.75349,1.75349,73999999.0
2005-10-11 01:28:00,1.75338,1.7534,1.75329,1.75329,15400000.0
2005-10-11 01:29:00,1.7535,1.75375,1.7535,1.75375,64600000.0
2005-10-11 01:30:00,1.75381,1.75381,1.75365,1.75365,49500000.0
2005-10-11 01:31:00,1.75369,1.75369,1.75362,1.75362,27100001.0
2005-10-11 01:32:00,1.75357,1.75365,1.75357,1.75365,6000000.0
2005-10-11 01:33:00,1.75365,1.75368,1.75358,1.75365,35400000.0
2005-10-11 01:34:00,1.75365,1.75367,1.75358,1.75367,40900000.0
2005-10-11 01:35:00,1.7536,1.7536,1.7536,1.7536,85299999.0
2005-10-11 01:36:00,1.7534,1.75361,1.75334,1.75334,23900000.0
2005-10-11 01:37:00,1.75355,1.75355,1.75333,1.75333,70300000.0
2005-10-11 01:38:00,1.75329,1.75334,1.75322,1.75322,59800000.0
2005-10-11 01:39:00,1.75315,1.75315,1.75291,1.75301,53100000.0
2005-10-11 01:40:00,1.753,1.753,1.75292,1.75297,68900000.0
2005-10-11 01:41:00,1.75305,1.75305,1.75293,1.753,103300000.0
2005-10-11 01:42:00,1.75275,1.7529,1.75268,1.75283,97899998.0
2005-10-11 01:43:00,1.753,1.75305,1.753,1.75305,44200001.0
2005-10-11 01:44:00,1.75296,1.753,1.75293,1.75299,56000000.0
2005-10-11 01:45:00,1.75302,1.75302,1.75294,1.75298,20600000.0
2005-10-11 01:46:00,1.75297,1.75299,1.75294,1.75299,63500000.0
2005-10-11 01:47:00,1.75311,1.75312,1.75302,1.75302,65499998.0
2005-10-11 01:48:00,1.75296,1.75323,1.75291,1.75323,109000002.0
2005-10-11 01:49:00,1.75315,1.75338,1.75307,1.75338,38100000.0
2005-10-11 01:50:00,1.75352,1.75352,1.75348,1.75348,25800000.0
2005-10-11 01:51:00,1.7536,1.75385,1.75351,1.75385,85400000.0
2005-10-11 01:52:00,1.75388,1.7542,1.75384,1.75414,36500000.0
2005-10-11 01:53:00,1.75402,1.75435,1.75402,1.75407,63500000.0
2005-10-11 01:54:00,1.75404,1.75436,1.75404,1.75431,104099998.0
2005-10-11 01:55:00,1.75427,1.75429,1.75423,1.75423,10100000.0
2005-10-11 01:56:00,1.75417,1.75424,1.75409,1.75424,33300000.0
2005-10-11 01:57:00,1.7543,1.7543,1.75427,1.7543,32200000.0
2005-10-11 01:58:00,1.7543,1.75435,1.75405,1.7543,22700001.0
2005-10-11 01:59:00,1.75418,1.75418,1.75387,1.75389,15600000.0
2005-10-11 02:00:00,1.754,1.75438,1.754,1.75438,41399999.0
2005-10-11 02:01:00,1.75442,1.75445,1.75434,1.75434,42700001.0
2005-10-11 02:02:00,1.75432,1.75442,1.75432,1.75442,31099999.0
2005-10-11 02:03:00,1.75449,1.75452,1.75436,1.75452,65099999.0
2005-10-11 02:04:00,1.75437,1.75437,1.75419,1.7542,56700001.0
2005-10-11 02:05:00,1.754,1.754,1.754,1.754,6700000.0
2005-10-11 02:06:00,1.754,1.75429,1.754,1.75411,61100001.0
2005-10-11 02:07:00,1.754,1.75424,1.75397,1.75424,17900000.0
2005-10-11 02:08:00,1.7543,1.7543,1.7543,1.7543,2400000.0
2005-10-11 02:09:00,1.75428,1.75428,1.75411,1.75424,41300000.0
2005-10-11 02:10:00,1.75425,1.75425,1.75417,1.7542,49700001.0
2005-10-11 02:11:00,1.75419,1.75419,1.75381,1.75394,102300000.0
2005-10-11 02:12:00,1.75385,1.75426,1.75385,1.75406,43000000.0
2005-10-11 02:13:00,1.75399,1.75401,1.75384,1.75397,49400001.0
2005-10-11 02:14:00,1.75403,1.75403,1.75391,1.75391,62700001.0
2005-10-11 02:15:00,1.75395,1.75406,1.75387,1.75391,58900000.0
2005-10-11 02:16:00,1.7536,1.7536,1.75339,1.75339,39000000.0
2005-10-11 02:17:00,1.75329,1.75329,1.75302,1.75312,49200001.0
2005-10-11 02:18:00,1.75313,1.75313,1.75272,1.7531,89900000.0
2005-10-11 02:19:00,1.75307,1.75307,1.75282,1.75282,55100000.0
2005-10-11 02:20:00,1.75275,1.75275,1.75265,1.75275,74900000.0
2005-10-11 02:21:00,1.75272,1.7528,1.75268,1.75268,64500000.0
2005-10-11 02:22:00,1.75255,1.75267,1.75252,1.75263,69900000.0
2005-10-11 02:23:00,1.75262,1.75262,1.75246,1.75255,70499999.0
2005-10-11 02:24:00,1.75258,1.75262,1.75253,1.75253,67600002.0
2005-10-11 02:25:00,1.75239,1.75258,1.75239,1.7525,31200000.0
2005-10-11 02:26:00,1.75248,1.75248,1.75233,1.75239,48400000.0
2005-10-11 02:27:00,1.75234,1.75237,1.75225,1.75235,31900000.0
2005-10-11 02:28:00,1.75228,1.75242,1.75228,1.75242,12400000.0
2005-10-11 02:29:00,1.75239,1.75242,1.75228,1.75242,82999999.0
2005-10-11 02:30:00,1.75227,1.7524,1.75207,1.75215,30300000.0
2005-10-11 02:31:00,1.75249,1.75249,1.75221,1.75221,24900001.0
2005-10-11 02:32:00,1.75254,1.75268,1.75254,1.75254,37200001.0
2005-10-11 02:33:00,1.75251,1.7526,1.75241,1.75241,23600000.0
2005-10-11 02:34:00,1.7525,1.75259,1.7525,1.75257,58500000.0
2005-10-11 02:35:00,1.75258,1.75265,1.75257,1.7526,87500001.0
2005-10-11 02:36:00,1.7526,1.75265,1.75258,1.7526,32600000.0
2005-10-11 02:37:00,1.75248,1.75258,1.75248,1.75255,44200000.0
2005-10-11 02:38:00,1.75247,1.75255,1.75247,1.75255,26100000.0
2005-10-11 02:39:00,1.75258,1.75266,1.75254,1.75266,43600000.0
2005-10-11 02:40:00,1.75262,1.75268,1.75262,1.75268,50500001.0
2005-10-11 02:41:00,1.75268,1.75273,1.75263,1.75263,50700000.0
2005-10-11 02:42:00,1.7526,1.75265,1.75257,1.75265,30100000.0
2005-10-11 02:43:00,1.75265,1.75277,1.75265,1.75275,23500000.0
2005-10-11 02:44:00,1.75275,1.75302,1.75275,1.75302,69100000.0
2005-10-11 02:45:00,1.75301,1.75308,1.75297,1.75297,75800001.0
2005-10-11 02:46:00,1.75296,1.75296,1.75275,1.7528,92100000.0
2005-10-11 02:47:00,1.7527,1.7527,1.75255,1.75268,57800000.0
2005-10-11 02:48:00,1.75278,1.75278,1.75278,1.75278,800000.0
2005-10-11 02:49:00,1.75272,1.75283,1.75272,1.75278,35499999.0
2005-10-11 02:50:00,1.75287,1.75298,1.75287,1.75298,14100000.0
2005-10-11 02:51:00,1.75292,1.75301,1.75285,1.75301,83999998.0
2005-10-11 02:52:00,1.75296,1.75296,1.75284,1.75288,98699999.0
2005-10-11 02:53:00,1.75293,1.75316,1.75293,1.75307,47600000.0
2005-10-11 02:54:00,1.7529,1.7529,1.75248,1.75255,58100001.0
2005-10-11 02:55:00,1.75255,1.75256,1.75196,1.75196,25100000.0
2005-10-11 02:56:00,1.75181,1.75181,1.75135,1.75135,130499999.0
2005-10-11 02:57:00,1.7513,1.75132,1.75103,1.75116,101800003.0
2005-10-11 02:58:00,1.75118,1.75148,1.75118,1.75148,72200000.0
2005-10-11 02:59:00,1.75133,1.75133,1.75098,1.75118,35200000.0
2005-10-11 03:00:00,1.75127,1.75135,1.7511,1.75114,80800000.0
2005-10-11 03:01:00,1.75101,1.75101,1.7504,1.7504,64900000.0
2005-10-11 03:02:00,1.75028,1.75042,1.75024,1.75042,95299999.0
2005-10-11 03:03:00,1.75047,1.75052,1.75042,1.75051,63399999.0
2005-10-11 03:04:00,1.75055,1.7507,1.75055,1.75058,90000001.0
2005-10-11 03:05:00,1.75049,1.75061,1.75049,1.75052,64199999.0
2005-10-11 03:06:00,1.75043,1.75058,1.75028,1.75028,56200000.0
2005-10-11 03:07:00,1.75046,1.75078,1.75046,1.75078,12300000.0
2005-10-11 03:08:00,1.75074,1.75084,1.75063,1.75068,113400001.0
2005-10-11 03:09:00,1.7507,1.75085,1.75045,1.75054,52200001.0
2005-10-11 03:10:00,1.75053,1.75056,1.75046,1.75056,44500000.0
2005-10-11 03:11:00,1.75055,1.75078,1.75055,1.75072,58800000.0
2005-10-11 03:12:00,1.75082,1.75089,1.75075,1.75087,9900000.0
2005-10-11 03:13:00,1.75102,1.75106,1.75077,1.75077,27300000.0
2005-10-11 03:14:00,1.75077,1.75083,1.75077,1.75083,47399998.0
2005-10-11 03:15:00,1.75076,1.75076,1.75059,1.75059,3200000.0
2005-10-11 03:16:00,1.75067,1.75089,1.75058,1.75089,72499999.0
2005-10-11 03:17:00,1.75087,1.75087,1.75073,1.75082,41700000.0
2005-10-11 03:18:00,1.75078,1.75079,1.7507,1.75073,50500000.0
2005-10-11 03:19:00,1.75075,1.75099,1.75075,1.75099,75799998.0
2005-10-11 03:20:00,1.75107,1.75119,1.75107,1.75117,101600000.0
2005-10-11 03:21:00,1.75122,1.75153,1.75122,1.75146,47650001.0
2005-10-11 03:22:00,1.75148,1.75155,1.75145,1.75145,56100001.0
2005-10-11 03:23:00,1.75157,1.75158,1.75118,1.75129,144299998.0
2005-10-11 03:24:00,1.7513,1.75135,1.7513,1.75135,18000000.0
2005-10-11 03:25:00,1.75127,1.75128,1.7512,1.75128,24900000.0
2005-10-11 03:26:00,1.75126,1.75134,1.75125,1.75134,61200000.0
2005-10-11 03:27:00,1.75127,1.75127,1.75123,1.75123,10300000.0
2005-10-11 03:28:00,1.75127,1.75132,1.75122,1.75127,61400000.0
2005-10-11 03:29:00,1.75122,1.75131,1.75122,1.75122,74500000.0
2005-10-11 03:30:00,1.75123,1.75136,1.75115,1.75133,94400000.0
2005-10-11 03:31:00,1.75125,1.75125,1.75098,1.75098,88000001.0
2005-10-11 03:32:00,1.75113,1.7512,1.75104,1.7512,27600000.0
2005-10-11 03:33:00,1.75121,1.75125,1.75121,1.75125,13900000.0
2005-10-11 03:34:00,1.75134,1.75134,1.75131,1.75131,15700000.0
2005-10-11 03:35:00,1.7514,1.7514,1.7514,1.7514,16900000.0
2005-10-11 03:36:00,1.75128,1.75137,1.75128,1.75137,43799999.0
2005-10-11 03:37:00,1.75152,1.75153,1.75152,1.75153,22799999.0
2005-10-11 03:38:00,1.75163,1.75176,1.75163,1.75165,37400000.0
2005-10-11 03:39:00,1.75176,1.75232,1.75176,1.75232,38800000.0
2005-10-11 03:40:00,1.75247,1.75249,1.75232,1.75232,75299999.0
2005-10-11 03:41:00,1.75229,1.75247,1.75229,1.75232,36400000.0
2005-10-11 03:42:00,1.75209,1.75209,1.75152,1.75152,51400000.0
2005-10-11 03:43:00,1.75167,1.75171,1.75163,1.75165,79000000.0
2005-10-11 03:44:00,1.75172,1.75172,1.75161,1.75165,85799999.0
2005-10-11 03:45:00,1.75175,1.75189,1.75143,1.75152,103100001.0
2005-10-11 03:46:00,1.7515,1.75157,1.75145,1.75145,26300000.0
2005-10-11 03:47:00,1.7515,1.75153,1.75145,1.75148,59800000.0
2005-10-11 03:48:00,1.7514,1.75145,1.75135,1.75145,43400000.0
2005-10-11 03:49:00,1.75143,1.75143,1.75129,1.75143,87999999.0
2005-10-11 03:50:00,1.75143,1.75151,1.75131,1.75131,50700000.0
2005-10-11 03:51:00,1.7515,1.75184,1.7513,1.7513,75700000.0
2005-10-11 03:52:00,1.75123,1.75146,1.75116,1.75146,43746993.0
2005-10-11 03:53:00,1.75151,1.75173,1.75151,1.75173,59499999.0
2005-10-11 03:54:00,1.7517,1.7517,1.75134,1.75134,58000000.0
2005-10-11 03:55:00,1.75145,1.75175,1.75145,1.7516,64000000.0
2005-10-11 03:56:00,1.75167,1.7519,1.75167,1.75187,48300000.0
2005-10-11 03:57:00,1.75176,1.75191,1.75176,1.75189,58000001.0
2005-10-11 03:58:00,1.75191,1.7521,1.75187,1.7521,77499999.0
2005-10-11 03:59:00,1.75209,1.7521,1.75206,1.7521,36599999.0
2005-10-11 04:00:00,1.7522,1.7523,1.7522,1.7523,19500001.0
2005-10-11 04:01:00,1.75238,1.75238,1.75234,1.75234,17400000.0
2005-10-11 04:02:00,1.7523,1.7523,1.7521,1.75219,14700000.0
2005-10-11 04:03:00,1.75226,1.7524,1.75211,1.75215,39600000.0
2005-10-11 04:04:00,1.75215,1.75236,1.75215,1.7523,50000000.0
2005-10-11 04:05:00,1.75238,1.75255,1.75238,1.75243,85100000.0
2005-10-11 04:06:00,1.75245,1.75261,1.75245,1.75258,69100000.0
2005-10-11 04:07:00,1.7526,1.75267,1.75234,1.75234,61700000.0
2005-10-11 04:08:00,1.75243,1.75248,1.75231,1.75245,92699998.0
2005-10-11 04:09:00,1.75243,1.75243,1.7523,1.75238,64700001.0
2005-10-11 04:10:00,1.75237,1.75244,1.75236,1.7524,52100000.0
2005-10-11 04:11:00,1.75239,1.75248,1.75239,1.75243,54400000.0
2005-10-11 04:12:00,1.75245,1.75245,1.7524,1.7524,41800000.0
2005-10-11 04:13:00,1.75242,1.75242,1.75222,1.75223,69100000.0
2005-10-11 04:14:00,1.75226,1.75226,1.75184,1.75184,66900002.0
2005-10-11 04:15:00,1.75195,1.7521,1.75195,1.752,54099999.0
2005-10-11 04:16:00,1.75186,1.75189,1.75177,1.75181,57199999.0
2005-10-11 04:17:00,1.75184,1.75186,1.75182,1.75182,75699999.0
2005-10-11 04:18:00,1.75188,1.75201,1.75187,1.75188,67700001.0
2005-10-11 04:19:00,1.75195,1.75195,1.75195,1.75195,10000000.0
2005-10-11 04:20:00,1.75197,1.75209,1.75197,1.75208,63100001.0
2005-10-11 04:21:00,1.75213,1.75247,1.75213,1.75246,48800000.0
2005-10-11 04:22:00,1.7524,1.75263,1.7524,1.75263,69300001.0
2005-10-11 04:23:00,1.75267,1.75268,1.75232,1.75232,38899999.0
2005-10-11 04:24:00,1.75215,1.75238,1.75213,1.75218,38200000.0
2005-10-11 04:25:00,1.7521,1.7521,1.7521,1.7521,17000000.0
2005-10-11 04:26:00,1.75215,1.75215,1.75205,1.7521,32300000.0
2005-10-11 04:27:00,1.75215,1.75215,1.75208,1.75215,38100000.0
2005-10-11 04:28:00,1.75207,1.75222,1.75202,1.75222,92400000.0
2005-10-11 04:29:00,1.75225,1.75228,1.75217,1.75225,79800002.0
2005-10-11 04:30:00,1.75222,1.75222,1.75222,1.75222,5200000.0
2005-10-11 04:31:00,1.75212,1.75212,1.75206,1.75206,33500000.0
2005-10-11 04:32:00,1.75193,1.75193,1.75161,1.75177,46600000.0
2005-10-11 04:33:00,1.75171,1.75171,1.75133,1.75133,17000000.0
2005-10-11 04:34:00,1.7514,1.7514,1.7514,1.7514,34000000.0
2005-10-11 04:35:00,1.7513,1.75134,1.75126,1.75133,29900000.0
2005-10-11 04:36:00,1.7513,1.75143,1.7513,1.75143,53300000.0
2005-10-11 04:37:00,1.75149,1.75177,1.75149,1.75175,67100000.0
2005-10-11 04:38:00,1.7517,1.75183,1.7517,1.75183,40199999.0
2005-10-11 04:39:00,1.75192,1.75193,1.75192,1.75193,48699999.0
2005-10-11 04:40:00,1.75211,1.75211,1.75207,1.75207,22300000.0
2005-10-11 04:41:00,1.75205,1.75205,1.75199,1.75204,52100000.0
2005-10-11 04:42:00,1.752,1.75205,1.75198,1.75198,28870000.0
2005-10-11 04:43:00,1.75152,1.75177,1.7515,1.75169,84700000.0
2005-10-11 04:44:00,1.75198,1.75202,1.75187,1.75187,43200000.0
2005-10-11 04:45:00,1.7519,1.7519,1.75185,1.75185,30499999.0
2005-10-11 04:46:00,1.75195,1.75195,1.7519,1.7519,13500000.0
2005-10-11 04:47:00,1.75185,1.75188,1.75164,1.75164,41800000.0
2005-10-11 04:48:00,1.75167,1.75172,1.75167,1.75172,33200000.0
2005-10-11 04:49:00,1.75173,1.7519,1.75173,1.7519,29600000.0
2005-10-11 04:50:00,1.75195,1.75196,1.75184,1.75185,50100000.0
2005-10-11 04:51:00,1.75181,1.75194,1.75181,1.75186,68999999.0
2005-10-11 04:52:00,1.75185,1.75185,1.75185,1.75185,9500000.0
2005-10-11 04:53:00,1.75182,1.75186,1.75182,1.75186,19700000.0
2005-10-11 04:54:00,1.75191,1.75211,1.75186,1.75211,84700000.0
2005-10-11 04:55:00,1.75204,1.75222,1.75204,1.75222,13700000.0
2005-10-11 04:56:00,1.75213,1.75213,1.75179,1.75199,86499999.0
2005-10-11 04:57:00,1.752,1.75203,1.75194,1.75197,75400002.0
2005-10-11 04:58:00,1.75173,1.75173,1.7516,1.75168,116200000.0
2005-10-11 04:59:00,1.75158,1.75184,1.75156,1.75158,83100001.0
2005-10-11 05:00:00,1.75189,1.75189,1.75164,1.75164,52700000.0
2005-10-11 05:01:00,1.75169,1.75186,1.75169,1.7518,77799999.0
2005-10-11 05:02:00,1.75178,1.75178,1.75178,1.75178,6900000.0
2005-10-11 05:03:00,1.75181,1.75186,1.75181,1.75186,13200000.0
2005-10-11 05:04:00,1.7519,1.7519,1.7519,1.7519,4000000.0
2005-10-11 05:05:00,1.75177,1.75178,1.75136,1.75146,47900001.0
2005-10-11 05:06:00,1.75186,1.75192,1.75183,1.75183,43200000.0
2005-10-11 05:07:00,1.7518,1.75182,1.75172,1.7518,49799998.0
2005-10-11 05:08:00,1.75174,1.75176,1.75174,1.75176,30600000.0
2005-10-11 05:09:00,1.7519,1.75196,1.7515,1.7515,57900000.0
2005-10-11 05:10:00,1.75152,1.75152,1.75147,1.75147,15400000.0
2005-10-11 05:11:00,1.75142,1.7516,1.75142,1.7516,47900001.0
2005-10-11 05:12:00,1.75165,1.75165,1.75165,1.75165,20400000.0
2005-10-11 05:13:00,1.75164,1.75178,1.75164,1.75175,32500000.0
2005-10-11 05:14:00,1.75178,1.75185,1.75178,1.7518,120600001.0
2005-10-11 05:15:00,1.75184,1.75184,1.75169,1.75172,63699999.0
2005-10-11 05:16:00,1.75169,1.75179,1.75167,1.75179,71199999.0
2005-10-11 05:17:00,1.75187,1.75187,1.75178,1.75178,33500000.0
2005-10-11 05:18:00,1.75178,1.75188,1.75178,1.75185,42600000.0
2005-10-11 05:19:00,1.75181,1.75191,1.75181,1.75189,54000000.0
2005-10-11 05:20:00,1.75187,1.75195,1.75182,1.75182,78300001.0
2005-10-11 05:21:00,1.7518,1.75188,1.75178,1.7518,20000000.0
2005-10-11 05:22:00,1.75187,1.75192,1.7518,1.7518,39700001.0
2005-10-11 05:23:00,1.75187,1.75189,1.75179,1.75183,39700000.0
2005-10-11 05:24:00,1.75175,1.7518,1.75175,1.7518,39700000.0
2005-10-11 05:25:00,1.75175,1.75175,1.7515,1.75163,67500001.0
2005-10-11 05:26:00,1.75162,1.75177,1.75162,1.75177,53400000.0
2005-10-11 05:27:00,1.75185,1.75185,1.75185,1.75185,4000000.0
2005-10-11 05:28:00,1.75185,1.75185,1.75178,1.75178,85299999.0
2005-10-11 05:29:00,1.7518,1.7518,1.75175,1.7518,59700000.0
2005-10-11 05:30:00,1.75175,1.75188,1.7517,1.75188,49100000.0
2005-10-11 05:31:00,1.7519,1.7519,1.75185,1.75185,27500000.0
2005-10-11 05:32:00,1.75197,1.75217,1.75197,1.75211,26300000.0
2005-10-11 05:33:00,1.75212,1.75212,1.75205,1.7521,41850000.0
2005-10-11 05:34:00,1.75213,1.75215,1.75185,1.75215,75600001.0
2005-10-11 05:35:00,1.75202,1.75203,1.75202,1.75203,8900000.0
2005-10-11 05:36:00,1.7519,1.75195,1.7519,1.75195,26600000.0
2005-10-11 05:37:00,1.75185,1.75185,1.75177,1.75177,12300000.0
2005-10-11 05:38:00,1.75185,1.75198,1.75185,1.75187,56300000.0
2005-10-11 05:39:00,1.75178,1.75178,1.75158,1.75165,47900000.0
2005-10-11 05:40:00,1.75175,1.75175,1.7516,1.7517,94000000.0
2005-10-11 05:41:00,1.7517,1.75175,1.75165,1.75165,28100000.0
2005-10-11 05:42:00,1.75172,1.75177,1.75172,1.75177,19699999.0
2005-10-11 05:43:00,1.7517,1.75171,1.75165,1.75169,30000000.0
2005-10-11 05:44:00,1.75177,1.75181,1.7517,1.7517,52399999.0
2005-10-11 05:45:00,1.75172,1.75172,1.75172,1.75172,16900000.0
2005-10-11 05:46:00,1.75164,1.75174,1.75162,1.7517,38900000.0
2005-10-11 05:47:00,1.75162,1.75167,1.75148,1.7515,58100000.0
2005-10-11 05:48:00,1.75175,1.75175,1.7517,1.75175,43800000.0
2005-10-11 05:49:00,1.75164,1.75178,1.75164,1.75178,32399999.0
2005-10-11 05:50:00,1.75187,1.75187,1.75187,1.75187,4000000.0
2005-10-11 05:51:00,1.75175,1.75175,1.75169,1.7517,25500000.0
2005-10-11 05:52:00,1.75171,1.75183,1.75171,1.75183,38400000.0
2005-10-11 05:53:00,1.75173,1.75173,1.75158,1.75165,102999998.0
2005-10-11 05:54:00,1.75166,1.75175,1.75151,1.75158,44800000.0
2005-10-11 05:55:00,1.75149,1.75154,1.75142,1.75142,59100000.0
2005-10-11 05:56:00,1.75135,1.75144,1.75133,1.75139,54500001.0
2005-10-11 05:57:00,1.75149,1.75161,1.75149,1.75161,45900001.0
2005-10-11 05:58:00,1.75163,1.75168,1.75151,1.75168,72800000.0
2005-10-11 05:59:00,1.75168,1.75175,1.75165,1.7517,87500001.0
2005-10-11 06:00:00,1.75182,1.75212,1.75182,1.75205,91300001.0
2005-10-11 06:01:00,1.75218,1.75219,1.75213,1.75217,71500000.0
2005-10-11 06:02:00,1.7522,1.7522,1.75215,1.7522,54500002.0
2005-10-11 06:03:00,1.75223,1.75223,1.75204,1.75222,76400001.0
2005-10-11 06:04:00,1.75225,1.75225,1.75225,1.75225,200000.0
2005-10-11 06:05:00,1.75215,1.75215,1.75207,1.75209,52700000.0
2005-10-11 06:06:00,1.75205,1.75215,1.75205,1.7521,45400000.0
2005-10-11 06:07:00,1.7521,1.75215,1.75205,1.7521,58000000.0
2005-10-11 06:08:00,1.7521,1.75215,1.7521,1.75215,12800000.0
2005-10-11 06:09:00,1.7521,1.75215,1.7521,1.7521,67100000.0
2005-10-11 06:10:00,1.75215,1.75225,1.75215,1.7522,65600000.0
2005-10-11 06:11:00,1.7522,1.75227,1.75205,1.75205,22300000.0
2005-10-11 06:12:00,1.75207,1.75209,1.75203,1.75209,43300000.0
2005-10-11 06:13:00,1.7521,1.75215,1.7521,1.7521,17300000.0
2005-10-11 06:14:00,1.75206,1.75206,1.75202,1.75202,42600001.0
2005-10-11 06:15:00,1.75202,1.75203,1.75189,1.75203,90500000.0
2005-10-11 06:16:00,1.75197,1.75201,1.75187,1.75187,101300001.0
2005-10-11 06:17:00,1.75191,1.75197,1.75186,1.75197,112400001.0
2005-10-11 06:18:00,1.75207,1.75207,1.75191,1.75198,47000000.0
2005-10-11 06:19:00,1.75187,1.75204,1.75187,1.75196,34899999.0
2005-10-11 06:20:00,1.75197,1.75202,1.75197,1.75202,23300000.0
2005-10-11 06:21:00,1.752,1.7521,1.752,1.75208,73100000.0
2005-10-11 06:22:00,1.75208,1.75213,1.75207,1.75207,114600002.0
2005-10-11 06:23:00,1.75208,1.75208,1.75197,1.752,68500000.0
2005-10-11 06:24:00,1.75205,1.75205,1.75198,1.75202,79600000.0
2005-10-11 06:25:00,1.75205,1.75205,1.75187,1.7519,25800000.0
2005-10-11 06:26:00,1.75187,1.75195,1.75187,1.75195,44500000.0
2005-10-11 06:27:00,1.75191,1.75205,1.75191,1.75205,57499998.0
2005-10-11 06:28:00,1.752,1.75208,1.752,1.752,14300000.0
2005-10-11 06:29:00,1.75207,1.75207,1.75207,1.75207,500000.0
2005-10-11 06:30:00,1.752,1.75205,1.75195,1.75205,15700000.0
2005-10-11 06:31:00,1.75198,1.75205,1.75198,1.752,29500000.0
2005-10-11 06:32:00,1.75198,1.75198,1.75191,1.75191,72000000.0
2005-10-11 06:33:00,1.75197,1.75202,1.75192,1.75192,20100000.0
2005-10-11 06:34:00,1.75144,1.75167,1.75138,1.75167,56000000.0
2005-10-11 06:35:00,1.7519,1.7519,1.75185,1.75185,21400000.0
2005-10-11 06:36:00,1.75187,1.75188,1.7518,1.7518,22200000.0
2005-10-11 06:37:00,1.75177,1.75186,1.75175,1.75186,95900003.0
2005-10-11 06:38:00,1.75178,1.75178,1.75155,1.75172,62599999.0
2005-10-11 06:39:00,1.7517,1.75175,1.7517,1.75175,7600000.0
2005-10-11 06:40:00,1.75131,1.75154,1.75121,1.75133,98900000.0
2005-10-11 06:41:00,1.75173,1.75173,1.75163,1.75166,52100000.0
2005-10-11 06:42:00,1.7517,1.75178,1.75156,1.75156,53000000.0
2005-10-11 06:43:00,1.75152,1.75152,1.75142,1.75142,11800000.0
2005-10-11 06:44:00,1.75147,1.75153,1.75137,1.75137,69700000.0
2005-10-11 06:45:00,1.75143,1.75153,1.75136,1.75148,51200000.0
2005-10-11 06:46:00,1.7515,1.7515,1.75117,1.75117,66999999.0
2005-10-11 06:47:00,1.7511,1.75118,1.75107,1.75107,52100000.0
2005-10-11 06:48:00,1.7511,1.75111,1.75098,1.75111,45700000.0
2005-10-11 06:49:00,1.75109,1.75118,1.75109,1.75118,24200000.0
2005-10-11 06:50:00,1.7512,1.7512,1.7512,1.7512,10800000.0
2005-10-11 06:51:00,1.75126,1.7514,1.75121,1.75124,47000000.0
2005-10-11 06:52:00,1.75118,1.75123,1.75093,1.75093,50200000.0
2005-10-11 06:53:00,1.7512,1.7512,1.75113,1.75114,41300000.0
2005-10-11 06:54:00,1.75122,1.75122,1.75112,1.75122,33000000.0
2005-10-11 06:55:00,1.7512,1.7512,1.7512,1.7512,8700000.0
2005-10-11 06:56:00,1.7513,1.7515,1.7513,1.7515,18500000.0
2005-10-11 06:57:00,1.75158,1.75163,1.75154,1.75158,40000000.0
2005-10-11 06:58:00,1.75171,1.75212,1.75171,1.75203,82199999.0
2005-10-11 06:59:00,1.7521,1.75212,1.752,1.752,26400000.0
2005-10-11 07:00:00,1.75215,1.75215,1.75208,1.75208,66800000.0
2005-10-11 07:01:00,1.75216,1.75237,1.75211,1.75211,47800000.0
2005-10-11 07:02:00,1.75217,1.75221,1.75217,1.75221,11700000.0
2005-10-11 07:03:00,1.75197,1.75209,1.75177,1.75195,108300001.0
2005-10-11 07:04:00,1.7521,1.7521,1.75195,1.75195,14100000.0
2005-10-11 07:05:00,1.75171,1.75171,1.75164,1.75164,14800000.0
2005-10-11 07:06:00,1.75167,1.75167,1.75164,1.75164,19300000.0
2005-10-11 07:07:00,1.75179,1.75179,1.75165,1.75165,65500000.0
2005-10-11 07:08:00,1.7516,1.7516,1.75145,1.75153,41700001.0
2005-10-11 07:09:00,1.75152,1.75158,1.75144,1.75158,16900000.0
2005-10-11 07:10:00,1.7515,1.75155,1.7515,1.75155,33200000.0
2005-10-11 07:11:00,1.75143,1.75143,1.75142,1.75142,27900000.0
2005-10-11 07:12:00,1.75146,1.75147,1.75146,1.75147,7700000.0
2005-10-11 07:13:00,1.75155,1.75155,1.75145,1.75147,55900000.0
2005-10-11 07:14:00,1.75147,1.75159,1.75136,1.75141,119199999.0
2005-10-11 07:15:00,1.75143,1.75156,1.75137,1.75148,43099999.0
2005-10-11 07:16:00,1.75145,1.75145,1.7514,1.75143,31799999.0
2005-10-11 07:17:00,1.75141,1.75141,1.75112,1.75118,68399998.0
2005-10-11 07:18:00,1.75108,1.75108,1.75103,1.75103,45400001.0
2005-10-11 07:19:00,1.75102,1.75111,1.75102,1.75104,52600001.0
2005-10-11 07:20:00,1.75107,1.75114,1.75102,1.75114,97900003.0
2005-10-11 07:21:00,1.75115,1.75141,1.75115,1.75141,35400000.0
2005-10-11 07:22:00,1.7513,1.7513,1.75117,1.75123,104700000.0
2005-10-11 07:23:00,1.75105,1.75115,1.75105,1.75115,31500000.0
2005-10-11 07:24:00,1.7511,1.75121,1.75108,1.7511,65600000.0
2005-10-11 07:25:00,1.75115,1.75129,1.75111,1.75119,86399998.0
2005-10-11 07:26:00,1.7512,1.75125,1.7512,1.75125,94699998.0
2005-10-11 07:27:00,1.75116,1.75134,1.75116,1.7512,83800000.0
2005-10-11 07:28:00,1.75122,1.75126,1.75122,1.75126,12400000.0
2005-10-11 07:29:00,1.75132,1.7515,1.75129,1.7515,31000000.0
2005-10-11 07:30:00,1.75159,1.75159,1.75156,1.75156,5800000.0
2005-10-11 07:31:00,1.75168,1.75191,1.75168,1.7519,36600000.0
2005-10-11 07:32:00,1.7519,1.75196,1.75181,1.75181,73200000.0
2005-10-11 07:33:00,1.75183,1.75183,1.7517,1.75177,56900000.0
2005-10-11 07:34:00,1.75181,1.7519,1.75171,1.75171,78000001.0
2005-10-11 07:35:00,1.75175,1.75178,1.75165,1.7517,133600000.0
2005-10-11 07:36:00,1.75175,1.75175,1.7517,1.7517,113099999.0
2005-10-11 07:37:00,1.7517,1.7517,1.7517,1.7517,26900001.0
2005-10-11 07:38:00,1.75175,1.75191,1.75175,1.75187,42000000.0
2005-10-11 07:39:00,1.75142,1.75156,1.75128,1.75154,56000000.0
2005-10-11 07:40:00,1.7518,1.75185,1.75172,1.7518,59600001.0
2005-10-11 07:41:00,1.75189,1.75189,1.75186,1.75186,37800000.0
2005-10-11 07:42:00,1.75189,1.75197,1.75187,1.75187,101199998.0
2005-10-11 07:43:00,1.75201,1.75204,1.75193,1.75193,110400001.0
2005-10-11 07:44:00,1.7519,1.75195,1.7518,1.75191,136000002.0
2005-10-11 07:45:00,1.7518,1.7518,1.75162,1.75162,28700000.0
2005-10-11 07:46:00,1.7516,1.75164,1.75137,1.75137,34100000.0
2005-10-11 07:47:00,1.75132,1.75143,1.75132,1.75143,8200000.0
2005-10-11 07:48:00,1.75147,1.75164,1.75144,1.75163,43500000.0
2005-10-11 07:49:00,1.7515,1.75155,1.75143,1.75147,77200000.0
2005-10-11 07:50:00,1.7514,1.7514,1.75137,1.75137,51500000.0
2005-10-11 07:51:00,1.7514,1.75145,1.7514,1.7514,12100000.0
2005-10-11 07:52:00,1.75125,1.75125,1.75065,1.75068,48300000.0
2005-10-11 07:53:00,1.75056,1.75056,1.75027,1.75035,65400000.0
2005-10-11 07:54:00,1.75028,1.7505,1.75027,1.75027,60400000.0
2005-10-11 07:55:00,1.75036,1.75048,1.75036,1.75046,24900000.0
2005-10-11 07:56:00,1.75053,1.75056,1.75041,1.75042,83900001.0
2005-10-11 07:57:00,1.75037,1.75037,1.75033,1.75033,6100000.0
2005-10-11 07:58:00,1.75026,1.75036,1.75026,1.7503,30399999.0
2005-10-11 07:59:00,1.75028,1.7503,1.75007,1.75011,63200001.0
2005-10-11 08:00:00,1.74975,1.74975,1.74898,1.74904,42600000.0
2005-10-11 08:01:00,1.74919,1.74968,1.74919,1.74955,61600000.0
2005-10-11 08:02:00,1.74939,1.74946,1.74915,1.74915,117700001.0
2005-10-11 08:03:00,1.74897,1.74915,1.74897,1.74909,47500001.0
2005-10-11 08:04:00,1.74914,1.74925,1.74906,1.74913,76599999.0
2005-10-11 08:05:00,1.74896,1.74896,1.74817,1.74833,67700001.0
2005-10-11 08:06:00,1.74845,1.74858,1.74832,1.74854,49800000.0
2005-10-11 08:07:00,1.7486,1.74902,1.74858,1.74902,80099999.0
2005-10-11 08:08:00,1.74915,1.74915,1.74888,1.74895,99699999.0
2005-10-11 08:09:00,1.74893,1.74901,1.74879,1.74882,21600000.0
2005-10-11 08:10:00,1.74872,1.74882,1.74865,1.74868,52400000.0
2005-10-11 08:11:00,1.74858,1.74858,1.74843,1.74843,54499999.0
2005-10-11 08:12:00,1.74837,1.74837,1.74793,1.74793,146200000.0
2005-10-11 08:13:00,1.74785,1.74797,1.74785,1.74789,51100001.0
2005-10-11 08:14:00,1.74808,1.74823,1.74808,1.74813,71700001.0
2005-10-11 08:15:00,1.74814,1.74817,1.74795,1.74795,76700000.0
2005-10-11 08:16:00,1.74781,1.74781,1.74727,1.74745,45300000.0
2005-10-11 08:17:00,1.74755,1.74815,1.74747,1.7481,55900000.0
2005-10-11 08:18:00,1.74817,1.74832,1.74817,1.74821,53500001.0
2005-10-11 08:19:00,1.74823,1.74823,1.74808,1.74822,80299998.0
2005-10-11 08:20:00,1.74823,1.7483,1.74804,1.7483,49299999.0
2005-10-11 08:21:00,1.74818,1.74818,1.74761,1.74761,75800000.0
2005-10-11 08:22:00,1.74772,1.74787,1.74772,1.74787,27300000.0
2005-10-11 08:23:00,1.74784,1.74794,1.74777,1.7479,105500000.0
2005-10-11 08:24:00,1.74791,1.74803,1.74783,1.74803,40200000.0
2005-10-11 08:25:00,1.74798,1.7482,1.74798,1.7482,91500001.0
2005-10-11 08:26:00,1.7483,1.74832,1.74818,1.74822,102200000.0
2005-10-11 08:27:00,1.74821,1.7483,1.74821,1.74828,30600000.0
2005-10-11 08:28:00,1.74834,1.74846,1.74828,1.7483,61700000.0
2005-10-11 08:29:00,1.7483,1.7484,1.74822,1.7484,72700002.0
2005-10-11 08:30:00,1.74823,1.74823,1.74809,1.7481,44700000.0
2005-10-11 08:31:00,1.74818,1.74832,1.74818,1.74832,32300000.0
2005-10-11 08:32:00,1.74842,1.74853,1.74842,1.74851,46600000.0
2005-10-11 08:33:00,1.74843,1.74847,1.7483,1.74847,70000000.0
2005-10-11 08:34:00,1.74843,1.74862,1.74843,1.74858,29000000.0
2005-10-11 08:35:00,1.7487,1.74915,1.7487,1.74915,49700000.0
2005-10-11 08:36:00,1.74913,1.74915,1.74913,1.74915,15500000.0
2005-10-11 08:37:00,1.74887,1.749,1.74878,1.7488,98900001.0
2005-10-11 08:38:00,1.74887,1.74887,1.74864,1.74864,46200000.0
2005-10-11 08:39:00,1.74853,1.74866,1.74848,1.74851,73099999.0
2005-10-11 08:40:00,1.74849,1.74883,1.74843,1.74883,111800002.0
2005-10-11 08:41:00,1.7489,1.74897,1.74878,1.7489,93800001.0
2005-10-11 08:42:00,1.74901,1.74902,1.74886,1.74902,106700000.0
2005-10-11 08:43:00,1.74902,1.74902,1.74885,1.74887,54199999.0
2005-10-11 08:44:00,1.74881,1.74895,1.74864,1.74895,74299999.0
2005-10-11 08:45:00,1.74914,1.74927,1.7491,1.74927,92699998.0
2005-10-11 08:46:00,1.74928,1.74931,1.74907,1.74909,56800000.0
2005-10-11 08:47:00,1.74903,1.74903,1.74893,1.74898,42500001.0
2005-10-11 08:48:00,1.74902,1.74902,1.74885,1.74885,36800000.0
2005-10-11 08:49:00,1.74888,1.74888,1.74868,1.74871,42300000.0
2005-10-11 08:50:00,1.74866,1.74866,1.74859,1.74863,72800000.0
2005-10-11 08:51:00,1.74865,1.7489,1.74865,1.7489,41100001.0
2005-10-11 08:52:00,1.74886,1.74886,1.74871,1.74871,34100000.0
2005-10-11 08:53:00,1.74864,1.74869,1.74847,1.74847,32500000.0
2005-10-11 08:54:00,1.74825,1.74837,1.74817,1.74823,55099998.0
2005-10-11 08:55:00,1.74812,1.74832,1.74802,1.74822,144599998.0
2005-10-11 08:56:00,1.74828,1.74836,1.74823,1.74832,24200000.0
2005-10-11 08:57:00,1.74841,1.74859,1.74841,1.74856,34300000.0
2005-10-11 08:58:00,1.7485,1.74855,1.74844,1.74845,16700000.0
2005-10-11 08:59:00,1.74838,1.74838,1.74796,1.74796,38800000.0
2005-10-11 09:00:00,1.74797,1.74811,1.74797,1.74797,25700000.0
2005-10-11 09:01:00,1.74795,1.74842,1.74791,1.74837,40600000.0
2005-10-11 09:02:00,1.74836,1.74836,1.74795,1.74795,8200000.0
2005-10-11 09:03:00,1.7478,1.7478,1.74743,1.74766,57500000.0
2005-10-11 09:04:00,1.74752,1.74759,1.74725,1.74725,54800000.0
2005-10-11 09:05:00,1.74707,1.74726,1.74692,1.74726,47700000.0
2005-10-11 09:06:00,1.74725,1.74725,1.74699,1.74702,57600000.0
2005-10-11 09:07:00,1.74702,1.74706,1.74695,1.74702,81600000.0
2005-10-11 09:08:00,1.74708,1.74726,1.74708,1.7472,78800000.0
2005-10-11 09:09:00,1.74731,1.7475,1.7472,1.74743,53500000.0
2005-10-11 09:10:00,1.7476,1.74786,1.7476,1.74785,27300000.0
2005-10-11 09:11:00,1.74797,1.748,1.74797,1.748,12800000.0
2005-10-11 09:12:00,1.74817,1.74821,1.74806,1.74813,87999998.0
2005-10-11 09:13:00,1.74812,1.74833,1.74811,1.74811,50600000.0
2005-10-11 09:14:00,1.74807,1.74841,1.74801,1.74841,50100001.0
2005-10-11 09:15:00,1.74842,1.74842,1.74829,1.74833,42150001.0
2005-10-11 09:16:00,1.74833,1.74835,1.74795,1.74832,50200000.0
2005-10-11 09:17:00,1.74838,1.7484,1.74823,1.74823,44100000.0
2005-10-11 09:18:00,1.74816,1.74829,1.74799,1.74829,72999999.0
2005-10-11 09:19:00,1.7484,1.74847,1.74834,1.74834,30400000.0
2005-10-11 09:20:00,1.74832,1.74841,1.74832,1.74832,27100000.0
2005-10-11 09:21:00,1.74835,1.74847,1.74835,1.74842,59200000.0
2005-10-11 09:22:00,1.74842,1.74847,1.74842,1.74847,26100000.0
2005-10-11 09:23:00,1.74862,1.7488,1.74862,1.74877,39600001.0
2005-10-11 09:24:00,1.7487,1.7487,1.74855,1.74858,40900000.0
2005-10-11 09:25:00,1.74853,1.74883,1.74853,1.74883,99700000.0
2005-10-11 09:26:00,1.7489,1.74895,1.7488,1.74882,29000001.0
2005-10-11 09:27:00,1.74877,1.74881,1.74847,1.74847,82200000.0
2005-10-11 09:28:00,1.7485,1.7485,1.74804,1.74804,84800001.0
2005-10-11 09:29:00,1.74811,1.74812,1.74804,1.74807,39000000.0
2005-10-11 09:30:00,1.7479,1.74795,1.74782,1.74795,49499998.0
2005-10-11 09:31:00,1.74795,1.74795,1.74761,1.7479,126799998.0
2005-10-11 09:32:00,1.74798,1.74809,1.74798,1.74801,26799999.0
2005-10-11 09:33:00,1.74794,1.74794,1.74754,1.74761,99400000.0
2005-10-11 09:34:00,1.74774,1.74803,1.74774,1.74796,43500000.0
2005-10-11 09:35:00,1.74802,1.74825,1.74802,1.74821,57100000.0
2005-10-11 09:36:00,1.74807,1.74817,1.74807,1.74808,35900000.0
2005-10-11 09:37:00,1.74802,1.74812,1.74796,1.74796,49100000.0
2005-10-11 09:38:00,1.74802,1.74811,1.748,1.74807,62100000.0
2005-10-11 09:39:00,1.7479,1.748,1.7479,1.74792,69600000.0
2005-10-11 09:40:00,1.74783,1.7479,1.74783,1.74787,30500000.0
2005-10-11 09:41:00,1.74765,1.74787,1.74765,1.74776,63499999.0
2005-10-11 09:42:00,1.74785,1.748,1.74785,1.74794,42100000.0
2005-10-11 09:43:00,1.74797,1.74801,1.74792,1.74792,65999999.0
2005-10-11 09:44:00,1.7479,1.74792,1.74777,1.74782,79300000.0
2005-10-11 09:45:00,1.74776,1.74776,1.74772,1.74772,14200000.0
2005-10-11 09:46:00,1.74776,1.74781,1.74762,1.74781,46900000.0
2005-10-11 09:47:00,1.7478,1.7478,1.74755,1.74755,71699999.0
2005-10-11 09:48:00,1.74757,1.7477,1.74757,1.74767,46900000.0
2005-10-11 09:49:00,1.74772,1.74772,1.74751,1.74751,80699999.0
2005-10-11 09:50:00,1.74751,1.74759,1.74741,1.74749,79600000.0
2005-10-11 09:51:00,1.74757,1.74757,1.74745,1.74749,22800000.0
2005-10-11 09:52:00,1.7475,1.74754,1.74735,1.74737,120099998.0
2005-10-11 09:53:00,1.74759,1.74773,1.74759,1.74773,26600000.0
2005-10-11 09:54:00,1.74785,1.74815,1.74785,1.74815,66400000.0
2005-10-11 09:55:00,1.74826,1.74837,1.74804,1.74834,54100000.0
2005-10-11 09:56:00,1.74835,1.74835,1.74806,1.74814,53000002.0
2005-10-11 09:57:00,1.74815,1.74815,1.74799,1.74807,40000000.0
2005-10-11 09:58:00,1.74806,1.74806,1.74793,1.74797,35000000.0
2005-10-11 09:59:00,1.74797,1.74808,1.74797,1.74803,78000000.0
2005-10-11 10:00:00,1.74802,1.74807,1.74794,1.74806,96899999.0
2005-10-11 10:01:00,1.74801,1.7482,1.74791,1.7482,53500000.0
2005-10-11 10:02:00,1.74828,1.74834,1.74828,1.74829,59099998.0
2005-10-11 10:03:00,1.74837,1.74841,1.74831,1.74831,24800000.0
2005-10-11 10:04:00,1.7484,1.7485,1.74837,1.74843,27700001.0
2005-10-11 10:05:00,1.74847,1.74847,1.74829,1.74829,48400000.0
2005-10-11 10:06:00,1.74829,1.74848,1.74829,1.74838,42299999.0
2005-10-11 10:07:00,1.74848,1.74914,1.74848,1.74914,35500000.0
2005-10-11 10:08:00,1.74935,1.7494,1.74914,1.74928,66500000.0
2005-10-11 10:09:00,1.74941,1.74955,1.74937,1.74955,51299999.0
2005-10-11 10:10:00,1.74961,1.75006,1.74961,1.75006,61200000.0
2005-10-11 10:11:00,1.75009,1.7501,1.75009,1.7501,28100000.0
2005-10-11 10:12:00,1.75022,1.75027,1.75008,1.75022,66099999.0
2005-10-11 10:13:00,1.75018,1.75018,1.75016,1.75018,21600000.0
2005-10-11 10:14:00,1.75009,1.7502,1.75006,1.75013,58400000.0
2005-10-11 10:15:00,1.75014,1.75014,1.75006,1.7501,62299999.0
2005-10-11 10:16:00,1.75001,1.75001,1.74976,1.74976,34400000.0
2005-10-11 10:17:00,1.74977,1.74978,1.74963,1.74963,43500000.0
2005-10-11 10:18:00,1.74969,1.74973,1.74961,1.74967,91300003.0
2005-10-11 10:19:00,1.74958,1.74965,1.74957,1.74965,24800000.0
2005-10-11 10:20:00,1.74963,1.74971,1.74961,1.74961,62600000.0
2005-10-11 10:21:00,1.74958,1.74964,1.74952,1.74964,111199998.0
2005-10-11 10:22:00,1.74966,1.74976,1.74957,1.74973,81000000.0
2005-10-11 10:23:00,1.7497,1.74982,1.74969,1.74977,101200001.0
2005-10-11 10:24:00,1.74988,1.75003,1.74988,1.75003,24299999.0
2005-10-11 10:25:00,1.75013,1.7502,1.75002,1.75014,66400000.0
2005-10-11 10:26:00,1.75012,1.75012,1.7498,1.7498,49000000.0
2005-10-11 10:27:00,1.74983,1.74994,1.74977,1.74977,82000000.0
2005-10-11 10:28:00,1.74978,1.7499,1.74971,1.7499,54199999.0
2005-10-11 10:29:00,1.74987,1.74993,1.74979,1.74993,59999999.0
2005-10-11 10:30:00,1.74932,1.74932,1.7483,1.74912,68399999.0
2005-10-11 10:31:00,1.74925,1.74945,1.74921,1.74941,84599998.0
2005-10-11 10:32:00,1.74915,1.74915,1.74879,1.74879,38000001.0
2005-10-11 10:33:00,1.74848,1.74869,1.74848,1.74865,47100001.0
2005-10-11 10:34:00,1.74858,1.74875,1.74855,1.74875,68399999.0
2005-10-11 10:35:00,1.74887,1.74889,1.74858,1.74873,56799998.0
2005-10-11 10:36:00,1.74892,1.74898,1.74892,1.74898,12900000.0
2005-10-11 10:37:00,1.74912,1.74919,1.74903,1.74915,83000000.0
2005-10-11 10:38:00,1.74917,1.74953,1.74917,1.74953,67200000.0
2005-10-11 10:39:00,1.7496,1.75003,1.7496,1.75003,95999998.0
2005-10-11 10:40:00,1.7503,1.7505,1.7503,1.75045,41000000.0
2005-10-11 10:41:00,1.7505,1.75067,1.75029,1.75029,69399998.0
2005-10-11 10:42:00,1.75043,1.75095,1.75043,1.75095,40700000.0
2005-10-11 10:43:00,1.75111,1.75152,1.75111,1.75137,119700001.0
2005-10-11 10:44:00,1.7513,1.7513,1.75087,1.75092,65899999.0
2005-10-11 10:45:00,1.7509,1.75096,1.75087,1.75088,63700000.0
2005-10-11 10:46:00,1.7508,1.75092,1.75059,1.75059,57700001.0
2005-10-11 10:47:00,1.75052,1.75055,1.7504,1.7504,87900002.0
2005-10-11 10:48:00,1.75039,1.7506,1.75036,1.75053,107800001.0
2005-10-11 10:49:00,1.75058,1.7506,1.75054,1.7506,77700000.0
2005-10-11 10:50:00,1.75058,1.751,1.75058,1.751,80000000.0
2005-10-11 10:51:00,1.7513,1.75146,1.75122,1.75122,67200000.0
2005-10-11 10:52:00,1.7512,1.7512,1.75095,1.75095,28600000.0
2005-10-11 10:53:00,1.75096,1.75118,1.75096,1.75109,107100000.0
2005-10-11 10:54:00,1.75113,1.7512,1.75102,1.7512,76099998.0
2005-10-11 10:55:00,1.75165,1.75198,1.75155,1.75198,67300000.0
2005-10-11 10:56:00,1.75223,1.7531,1.75223,1.7531,58099999.0
2005-10-11 10:57:00,1.75325,1.75334,1.75289,1.75289,55900000.0
2005-10-11 10:58:00,1.75281,1.753,1.75281,1.75298,146899996.0
2005-10-11 10:59:00,1.75303,1.75318,1.75291,1.75291,41000000.0
2005-10-11 11:00:00,1.75274,1.75278,1.75226,1.75239,43500000.0
2005-10-11 11:01:00,1.75232,1.75232,1.75207,1.75211,57799999.0
2005-10-11 11:02:00,1.75207,1.75207,1.7519,1.7519,93799998.0
2005-10-11 11:03:00,1.75184,1.75184,1.75154,1.75154,42700000.0
2005-10-11 11:04:00,1.75147,1.75151,1.75135,1.75147,94800000.0
2005-10-11 11:05:00,1.75139,1.75147,1.75128,1.75128,89199999.0
2005-10-11 11:06:00,1.7514,1.75168,1.7514,1.75155,56499999.0
2005-10-11 11:07:00,1.75162,1.75171,1.75156,1.75156,84300000.0
2005-10-11 11:08:00,1.7515,1.7515,1.75134,1.75146,91200001.0
2005-10-11 11:09:00,1.75139,1.75139,1.7513,1.7513,34300000.0
2005-10-11 11:10:00,1.75143,1.7516,1.75143,1.7516,92400000.0
2005-10-11 11:11:00,1.75162,1.75162,1.75142,1.75142,74600001.0
2005-10-11 11:12:00,1.75142,1.75153,1.75142,1.75145,73800000.0
2005-10-11 11:13:00,1.7515,1.75157,1.75138,1.75153,109499997.0
2005-10-11 11:14:00,1.75147,1.75147,1.75132,1.75132,68299998.0
2005-10-11 11:15:00,1.75132,1.75141,1.75132,1.75132,42800000.0
2005-10-11 11:16:00,1.75135,1.75152,1.7513,1.75152,69500001.0
2005-10-11 11:17:00,1.7515,1.75155,1.75148,1.75148,24600000.0
2005-10-11 11:18:00,1.75156,1.75193,1.75156,1.75193,53300000.0
2005-10-11 11:19:00,1.75189,1.75189,1.75175,1.75175,52499998.0
2005-10-11 11:20:00,1.7518,1.75182,1.75172,1.75172,62100000.0
2005-10-11 11:21:00,1.75171,1.75171,1.75147,1.75147,64500000.0
2005-10-11 11:22:00,1.75145,1.75151,1.75126,1.75133,100399999.0
2005-10-11 11:23:00,1.75137,1.7518,1.75137,1.7518,45100000.0
2005-10-11 11:24:00,1.75199,1.75223,1.75199,1.75211,58099999.0
2005-10-11 11:25:00,1.75194,1.75202,1.75192,1.75202,54450000.0
2005-10-11 11:26:00,1.75215,1.75235,1.75215,1.7522,69300000.0
2005-10-11 11:27:00,1.75223,1.7524,1.75223,1.75228,67500000.0
2005-10-11 11:28:00,1.75237,1.75263,1.75237,1.75251,89399999.0
2005-10-11 11:29:00,1.75247,1.75248,1.75236,1.75237,45100000.0
2005-10-11 11:30:00,1.7523,1.75266,1.7522,1.75266,91600001.0
2005-10-11 11:31:00,1.75274,1.75288,1.75265,1.75265,122599999.0
2005-10-11 11:32:00,1.75262,1.75276,1.75256,1.75276,57900000.0
2005-10-11 11:33:00,1.75285,1.75293,1.75281,1.75288,100999999.0
2005-10-11 11:34:00,1.75287,1.75292,1.75282,1.75292,48800000.0
2005-10-11 11:35:00,1.75296,1.75322,1.75296,1.75314,106299999.0
2005-10-11 11:36:00,1.75307,1.75312,1.75297,1.75301,90200000.0
2005-10-11 11:37:00,1.75295,1.75295,1.75285,1.7529,76300001.0
2005-10-11 11:38:00,1.75307,1.75417,1.75307,1.75417,50400000.0
2005-10-11 11:39:00,1.75425,1.75463,1.75424,1.75463,42400000.0
2005-10-11 11:40:00,1.75498,1.75523,1.75481,1.7549,61800000.0
2005-10-11 11:41:00,1.75497,1.75499,1.75463,1.75464,151899999.0
2005-10-11 11:42:00,1.75463,1.75489,1.75463,1.75478,80500001.0
2005-10-11 11:43:00,1.75484,1.75494,1.75479,1.75479,65800000.0
2005-10-11 11:44:00,1.7549,1.75512,1.7549,1.75497,68200000.0
2005-10-11 11:45:00,1.7549,1.7549,1.75473,1.75486,66200000.0
2005-10-11 11:46:00,1.7549,1.7549,1.75473,1.75473,109200001.0
2005-10-11 11:47:00,1.75474,1.75478,1.75465,1.75478,112400001.0
2005-10-11 11:48:00,1.75483,1.7552,1.75477,1.7552,97500000.0
2005-10-11 11:49:00,1.75522,1.75526,1.75508,1.7551,90700001.0
2005-10-11 11:50:00,1.75522,1.75557,1.75516,1.75557,64000001.0
2005-10-11 11:51:00,1.75567,1.75569,1.75533,1.75539,56099999.0
2005-10-11 11:52:00,1.75545,1.75554,1.75539,1.7555,42500000.0
2005-10-11 11:53:00,1.7555,1.75563,1.75549,1.75563,65100001.0
2005-10-11 11:54:00,1.75565,1.75565,1.75538,1.75538,102499999.0
2005-10-11 11:55:00,1.75542,1.7555,1.75542,1.75545,53500001.0
2005-10-11 11:56:00,1.75529,1.75529,1.75526,1.75526,12000000.0
2005-10-11 11:57:00,1.75506,1.75506,1.7548,1.7548,75400000.0
2005-10-11 11:58:00,1.75471,1.75483,1.75439,1.75439,21500000.0
2005-10-11 11:59:00,1.75435,1.7544,1.75425,1.75429,179400003.0
2005-10-11 12:00:00,1.7542,1.75427,1.75408,1.7541,72600000.0
2005-10-11 12:01:00,1.75405,1.75407,1.75393,1.75393,65000000.0
2005-10-11 12:02:00,1.75387,1.75388,1.75373,1.7538,64600001.0
2005-10-11 12:03:00,1.75381,1.75389,1.7536,1.7536,85599999.0
2005-10-11 12:04:00,1.7536,1.75367,1.75348,1.75348,81400001.0
2005-10-11 12:05:00,1.7535,1.75352,1.75331,1.75352,51400000.0
2005-10-11 12:06:00,1.75338,1.75376,1.75338,1.75365,92500001.0
2005-10-11 12:07:00,1.75367,1.75373,1.75365,1.75373,54900000.0
2005-10-11 12:08:00,1.75368,1.75375,1.75366,1.75375,21200000.0
2005-10-11 12:09:00,1.75372,1.75372,1.75352,1.75358,29100000.0
2005-10-11 12:10:00,1.75354,1.75354,1.75345,1.75347,17900000.0
2005-10-11 12:11:00,1.7534,1.75345,1.7534,1.7534,81800002.0
2005-10-11 12:12:00,1.75348,1.75349,1.75345,1.75348,77200001.0
2005-10-11 12:13:00,1.75353,1.75353,1.75342,1.75353,99399999.0
2005-10-11 12:14:00,1.75351,1.75351,1.75323,1.75325,48600000.0
2005-10-11 12:15:00,1.75323,1.75323,1.75315,1.75317,119899999.0
2005-10-11 12:16:00,1.75321,1.75323,1.75311,1.75323,56399998.0
2005-10-11 12:17:00,1.75322,1.75322,1.75297,1.75302,57400000.0
2005-10-11 12:18:00,1.7529,1.75309,1.75279,1.75309,63299999.0
2005-10-11 12:19:00,1.75306,1.75306,1.7526,1.7526,81000001.0
2005-10-11 12:20:00,1.7526,1.7526,1.75217,1.75219,48500000.0
2005-10-11 12:21:00,1.75209,1.75215,1.75186,1.75186,62100001.0
2005-10-11 12:22:00,1.75167,1.75167,1.75158,1.75165,36050001.0
2005-10-11 12:23:00,1.75169,1.75187,1.75169,1.75185,24900000.0
2005-10-11 12:24:00,1.75198,1.75198,1.75183,1.75183,101999998.0
2005-10-11 12:25:00,1.75177,1.75178,1.75166,1.7517,62800000.0
2005-10-11 12:26:00,1.75169,1.75169,1.75132,1.75132,47800000.0
2005-10-11 12:27:00,1.75123,1.75123,1.75103,1.75121,60500000.0
2005-10-11 12:28:00,1.75116,1.75127,1.75103,1.75119,114200000.0
2005-10-11 12:29:00,1.75125,1.75125,1.75109,1.75125,71299999.0
2005-10-11 12:30:00,1.75131,1.7514,1.75131,1.75137,95299999.0
2005-10-11 12:31:00,1.7514,1.75153,1.75139,1.75153,127499998.0
2005-10-11 12:32:00,1.75163,1.75169,1.75156,1.7516,50100000.0
2005-10-11 12:33:00,1.75167,1.75173,1.75162,1.75173,89800000.0
2005-10-11 12:34:00,1.75177,1.75183,1.75167,1.75167,66299999.0
2005-10-11 12:35:00,1.75172,1.75177,1.75151,1.75152,43400000.0
2005-10-11 12:36:00,1.75143,1.75149,1.75131,1.75146,62300000.0
2005-10-11 12:37:00,1.75147,1.75147,1.75138,1.75145,38900000.0
2005-10-11 12:38:00,1.75138,1.75143,1.75131,1.75143,86699999.0
2005-10-11 12:39:00,1.75137,1.75145,1.75137,1.75138,43900000.0
2005-10-11 12:40:00,1.75139,1.75148,1.75132,1.75148,49599999.0
2005-10-11 12:41:00,1.75147,1.7516,1.75147,1.75149,68400000.0
2005-10-11 12:42:00,1.75148,1.75159,1.75148,1.75151,57300001.0
2005-10-11 12:43:00,1.7515,1.75155,1.75141,1.75141,112099997.0
2005-10-11 12:44:00,1.75131,1.75138,1.75131,1.75138,85800000.0
2005-10-11 12:45:00,1.75157,1.75179,1.75157,1.75172,48299999.0
2005-10-11 12:46:00,1.7518,1.75204,1.7518,1.75204,72499999.0
2005-10-11 12:47:00,1.75208,1.75209,1.75199,1.75208,108899997.0
2005-10-11 12:48:00,1.75208,1.75217,1.75208,1.75217,38000000.0
2005-10-11 12:49:00,1.7522,1.75237,1.7522,1.75226,56500000.0
2005-10-11 12:50:00,1.75223,1.7523,1.75216,1.7523,52999999.0
2005-10-11 12:51:00,1.7521,1.7521,1.75197,1.7521,72799998.0
2005-10-11 12:52:00,1.75218,1.75238,1.75213,1.75236,134999998.0
2005-10-11 12:53:00,1.75244,1.75265,1.75244,1.75252,64500000.0
2005-10-11 12:54:00,1.7525,1.75267,1.7525,1.75267,75800001.0
2005-10-11 12:55:00,1.7527,1.75278,1.7526,1.75267,89799999.0
2005-10-11 12:56:00,1.75262,1.75269,1.75257,1.75262,33300000.0
2005-10-11 12:57:00,1.75265,1.75278,1.75265,1.75278,31700000.0
2005-10-11 12:58:00,1.75287,1.75298,1.75287,1.75295,49500000.0
2005-10-11 12:59:00,1.75273,1.75322,1.75273,1.75302,84600000.0
2005-10-11 13:00:00,1.75307,1.75309,1.75282,1.75288,101200000.0
2005-10-11 13:01:00,1.75278,1.75285,1.75278,1.75284,73800000.0
2005-10-11 13:02:00,1.75288,1.75288,1.75278,1.75278,56200000.0
2005-10-11 13:03:00,1.75276,1.75278,1.75269,1.7527,56200001.0
2005-10-11 13:04:00,1.75255,1.75266,1.75249,1.75255,63300001.0
2005-10-11 13:05:00,1.75246,1.75246,1.75228,1.75228,59500000.0
2005-10-11 13:06:00,1.75233,1.75235,1.75224,1.75227,52000000.0
2005-10-11 13:07:00,1.7523,1.7523,1.75215,1.7522,99500000.0
2005-10-11 13:08:00,1.75234,1.75268,1.75234,1.75268,30200000.0
2005-10-11 13:09:00,1.75265,1.7528,1.75265,1.75268,95100000.0
2005-10-11 13:10:00,1.75263,1.75269,1.75262,1.75262,27100000.0
2005-10-11 13:11:00,1.75265,1.753,1.75265,1.753,62699999.0
2005-10-11 13:12:00,1.75297,1.75298,1.75285,1.75293,61400002.0
2005-10-11 13:13:00,1.75278,1.75288,1.75278,1.75287,20900000.0
2005-10-11 13:14:00,1.75288,1.753,1.75284,1.753,78400002.0
2005-10-11 13:15:00,1.75301,1.75303,1.75291,1.75294,54400000.0
2005-10-11 13:16:00,1.75285,1.75285,1.75274,1.75279,31800000.0
2005-10-11 13:17:00,1.75283,1.75283,1.75269,1.75279,53100000.0
2005-10-11 13:18:00,1.75279,1.75279,1.75248,1.75249,79199999.0
2005-10-11 13:19:00,1.7526,1.75264,1.75257,1.7526,74700002.0
2005-10-11 13:20:00,1.75257,1.75261,1.75252,1.75252,45800000.0
2005-10-11 13:21:00,1.75252,1.75252,1.75238,1.75238,31200000.0
2005-10-11 13:22:00,1.7524,1.7524,1.75219,1.75219,44900000.0
2005-10-11 13:23:00,1.75226,1.75226,1.75216,1.75221,30600000.0
2005-10-11 13:24:00,1.75215,1.75225,1.75212,1.75218,42100000.0
2005-10-11 13:25:00,1.75224,1.75226,1.7522,1.7522,81699999.0
2005-10-11 13:26:00,1.75211,1.75211,1.75184,1.75184,60000000.0
2005-10-11 13:27:00,1.75188,1.75189,1.75174,1.75178,60599999.0
2005-10-11 13:28:00,1.75154,1.75154,1.75127,1.7513,76600002.0
2005-10-11 13:29:00,1.75133,1.7514,1.75116,1.75122,74100000.0
2005-10-11 13:30:00,1.7511,1.7512,1.75108,1.7511,66700000.0
2005-10-11 13:31:00,1.7512,1.75125,1.7512,1.75122,59400001.0
2005-10-11 13:32:00,1.7512,1.75126,1.7512,1.75122,22900000.0
2005-10-11 13:33:00,1.7512,1.75138,1.75116,1.75116,66100000.0
2005-10-11 13:34:00,1.75111,1.75137,1.75111,1.75128,46300000.0
2005-10-11 13:35:00,1.75123,1.75123,1.75117,1.75117,19500000.0
2005-10-11 13:36:00,1.75116,1.75123,1.75115,1.75123,57300000.0
2005-10-11 13:37:00,1.75123,1.75123,1.75103,1.75103,21800000.0
2005-10-11 13:38:00,1.75113,1.75126,1.75113,1.75126,87400001.0
2005-10-11 13:39:00,1.75128,1.75132,1.7512,1.7512,65900000.0
2005-10-11 13:40:00,1.75122,1.75123,1.75107,1.75108,47000000.0
2005-10-11 13:41:00,1.75104,1.7511,1.75078,1.75078,46699999.0
2005-10-11 13:42:00,1.75077,1.75103,1.75077,1.75103,36100000.0
2005-10-11 13:43:00,1.7511,1.75119,1.7511,1.75112,48500000.0
2005-10-11 13:44:00,1.75114,1.75136,1.75113,1.75134,58300000.0
2005-10-11 13:45:00,1.7513,1.75134,1.75126,1.75126,83100000.0
2005-10-11 13:46:00,1.75127,1.75142,1.75127,1.75142,70400001.0
2005-10-11 13:47:00,1.75143,1.75156,1.75136,1.7515,100099997.0
2005-10-11 13:48:00,1.75159,1.75164,1.75153,1.75163,97700000.0
2005-10-11 13:49:00,1.75164,1.7518,1.7515,1.7518,80300001.0
2005-10-11 13:50:00,1.75183,1.75193,1.75177,1.75193,28200000.0
2005-10-11 13:51:00,1.75193,1.75193,1.75177,1.75179,48100000.0
2005-10-11 13:52:00,1.75185,1.75189,1.75172,1.75172,83100001.0
2005-10-11 13:53:00,1.7517,1.7519,1.7517,1.7519,15300000.0
2005-10-11 13:54:00,1.75188,1.75193,1.7518,1.75188,124699998.0
2005-10-11 13:55:00,1.75183,1.75206,1.75183,1.75206,21400000.0
2005-10-11 13:56:00,1.75203,1.75203,1.75189,1.75193,42600000.0
2005-10-11 13:57:00,1.75181,1.75181,1.7517,1.75179,36600000.0
2005-10-11 13:58:00,1.75183,1.75194,1.75183,1.75184,41700000.0
2005-10-11 13:59:00,1.75192,1.75198,1.75164,1.75164,60399998.0
2005-10-11 14:00:00,1.75157,1.75157,1.75139,1.75139,91200001.0
2005-10-11 14:01:00,1.75153,1.75158,1.75145,1.75151,61699999.0
2005-10-11 14:02:00,1.75149,1.75156,1.75146,1.75156,52399998.0
2005-10-11 14:03:00,1.75183,1.75184,1.75152,1.75152,52099998.0
2005-10-11 14:04:00,1.75145,1.75171,1.75145,1.75171,85600001.0
2005-10-11 14:05:00,1.7516,1.7516,1.75139,1.75144,35900000.0
2005-10-11 14:06:00,1.75142,1.75158,1.75142,1.75157,21100000.0
2005-10-11 14:07:00,1.75154,1.75154,1.75133,1.75133,61100002.0
2005-10-11 14:08:00,1.75139,1.75148,1.75135,1.75146,32100000.0
2005-10-11 14:09:00,1.75152,1.75152,1.75129,1.7514,89899998.0
2005-10-11 14:10:00,1.75143,1.75143,1.75126,1.75137,33600000.0
2005-10-11 14:11:00,1.75123,1.75135,1.7512,1.75128,97799999.0
2005-10-11 14:12:00,1.75117,1.75131,1.75117,1.75122,87100001.0
2005-10-11 14:13:00,1.75122,1.75122,1.751,1.75102,54500000.0
2005-10-11 14:14:00,1.75097,1.75097,1.75038,1.75043,58900000.0
2005-10-11 14:15:00,1.7503,1.7503,1.75004,1.75009,42700001.0
2005-10-11 14:16:00,1.75008,1.75008,1.75002,1.75002,10400000.0
2005-10-11 14:17:00,1.74993,1.74993,1.74957,1.74959,69300000.0
2005-10-11 14:18:00,1.74958,1.74976,1.74953,1.74966,63999998.0
2005-10-11 14:19:00,1.7498,1.75003,1.7498,1.74997,113499999.0
2005-10-11 14:20:00,1.74989,1.74993,1.74985,1.74993,23300000.0
2005-10-11 14:21:00,1.74988,1.74999,1.7496,1.7496,15500000.0
2005-10-11 14:22:00,1.74948,1.74951,1.74942,1.74951,39100000.0
2005-10-11 14:23:00,1.74975,1.7499,1.74966,1.74985,99000001.0
2005-10-11 14:24:00,1.7499,1.75009,1.7499,1.74997,78599999.0
2005-10-11 14:25:00,1.74984,1.74984,1.74929,1.74929,60600000.0
2005-10-11 14:26:00,1.74941,1.74941,1.74922,1.74922,47200000.0
2005-10-11 14:27:00,1.74917,1.74934,1.74917,1.74927,54100000.0
2005-10-11 14:28:00,1.74916,1.74947,1.74916,1.74947,40800000.0
2005-10-11 14:29:00,1.7496,1.74965,1.74959,1.74961,79000000.0
2005-10-11 14:30:00,1.7497,1.74977,1.74965,1.74973,36700000.0
2005-10-11 14:31:00,1.74982,1.7502,1.74982,1.7502,30700000.0
2005-10-11 14:32:00,1.75025,1.7503,1.75006,1.75006,63999999.0
2005-10-11 14:33:00,1.75004,1.75039,1.75004,1.75037,111899998.0
2005-10-11 14:34:00,1.75037,1.75044,1.75033,1.75044,65300000.0
2005-10-11 14:35:00,1.75042,1.75053,1.7504,1.7504,36000000.0
2005-10-11 14:36:00,1.75035,1.75035,1.75008,1.75013,96100000.0
2005-10-11 14:37:00,1.7502,1.75026,1.75014,1.7502,136300000.0
2005-10-11 14:38:00,1.75012,1.75025,1.75012,1.75025,87200000.0
2005-10-11 14:39:00,1.7504,1.75046,1.75023,1.75029,34400000.0
2005-10-11 14:40:00,1.75027,1.75027,1.75014,1.75014,40900001.0
2005-10-11 14:41:00,1.75011,1.75017,1.75011,1.75017,24800000.0
2005-10-11 14:42:00,1.75015,1.75015,1.74973,1.74973,59700001.0
2005-10-11 14:43:00,1.7497,1.74978,1.74964,1.74972,63900000.0
2005-10-11 14:44:00,1.7498,1.74987,1.74977,1.74987,47200000.0
2005-10-11 14:45:00,1.74994,1.75006,1.74994,1.75002,35300000.0
2005-10-11 14:46:00,1.75007,1.75019,1.75007,1.75012,75999999.0
2005-10-11 14:47:00,1.75033,1.75077,1.75005,1.75006,68600000.0
2005-10-11 14:48:00,1.75008,1.7501,1.75003,1.75003,54200002.0
2005-10-11 14:49:00,1.75,1.75,1.7498,1.7498,21600000.0
2005-10-11 14:50:00,1.74973,1.74978,1.74953,1.74955,42200000.0
2005-10-11 14:51:00,1.74943,1.74943,1.74923,1.7493,76699999.0
2005-10-11 14:52:00,1.74922,1.74932,1.74917,1.74932,105499997.0
2005-10-11 14:53:00,1.74934,1.74934,1.7492,1.74927,29800000.0
2005-10-11 14:54:00,1.74926,1.74927,1.74917,1.74927,33200000.0
2005-10-11 14:55:00,1.7493,1.74946,1.7493,1.74946,70600000.0
2005-10-11 14:56:00,1.7494,1.7494,1.74927,1.74937,62500000.0
2005-10-11 14:57:00,1.7494,1.74962,1.7494,1.74945,167400001.0
2005-10-11 14:58:00,1.74951,1.74962,1.74949,1.74962,50000000.0
2005-10-11 14:59:00,1.7496,1.74966,1.74938,1.74938,26200000.0
2005-10-11 15:00:00,1.74932,1.7495,1.74932,1.7495,100000000.0
2005-10-11 15:01:00,1.74949,1.74966,1.74948,1.7495,48899999.0
2005-10-11 15:02:00,1.74955,1.74955,1.74929,1.74929,71000001.0
2005-10-11 15:03:00,1.74921,1.74923,1.74908,1.74913,100800002.0
2005-10-11 15:04:00,1.74896,1.74905,1.74895,1.74905,77600000.0
2005-10-11 15:05:00,1.74898,1.74912,1.7489,1.74912,66100001.0
2005-10-11 15:06:00,1.74908,1.74915,1.74907,1.74915,55499999.0
2005-10-11 15:07:00,1.74911,1.74911,1.74898,1.7491,46300001.0
2005-10-11 15:08:00,1.74898,1.74906,1.74887,1.74899,31000000.0
2005-10-11 15:09:00,1.74907,1.7491,1.74898,1.749,78599999.0
2005-10-11 15:10:00,1.74888,1.74888,1.74874,1.74875,21400000.0
2005-10-11 15:11:00,1.74876,1.74876,1.7485,1.7485,113800003.0
2005-10-11 15:12:00,1.74852,1.74865,1.74844,1.74844,33400000.0
2005-10-11 15:13:00,1.7484,1.7486,1.7484,1.74856,59900000.0
2005-10-11 15:14:00,1.74849,1.74849,1.74835,1.74836,46300000.0
2005-10-11 15:15:00,1.74826,1.7484,1.74814,1.7484,87299999.0
2005-10-11 15:16:00,1.74837,1.74837,1.7482,1.7482,55400000.0
2005-10-11 15:17:00,1.74808,1.7481,1.74806,1.74807,27300000.0
2005-10-11 15:18:00,1.74808,1.74808,1.74795,1.74802,105099999.0
2005-10-11 15:19:00,1.74801,1.74812,1.74795,1.74802,104800002.0
2005-10-11 15:20:00,1.74796,1.74797,1.74783,1.7479,41700000.0
2005-10-11 15:21:00,1.74803,1.74804,1.74791,1.74804,40600001.0
2005-10-11 15:22:00,1.74806,1.74822,1.74806,1.74822,7700000.0
2005-10-11 15:23:00,1.74823,1.74827,1.74813,1.7482,94199999.0
2005-10-11 15:24:00,1.7482,1.7482,1.74788,1.74788,93500000.0
2005-10-11 15:25:00,1.7478,1.74784,1.74759,1.74784,77800001.0
2005-10-11 15:26:00,1.74792,1.74801,1.74782,1.74782,39600000.0
2005-10-11 15:27:00,1.74775,1.74797,1.74775,1.74791,60599999.0
2005-10-11 15:28:00,1.74788,1.74788,1.74779,1.74779,24600000.0
2005-10-11 15:29:00,1.74789,1.74796,1.74773,1.74784,84000000.0
2005-10-11 15:30:00,1.748,1.74848,1.748,1.7484,36000000.0
2005-10-11 15:31:00,1.74851,1.74865,1.74851,1.74851,57700001.0
2005-10-11 15:32:00,1.74833,1.74836,1.74818,1.74825,79799999.0
2005-10-11 15:33:00,1.74831,1.74841,1.74827,1.74827,72800000.0
2005-10-11 15:34:00,1.74821,1.74828,1.74813,1.74813,107199998.0
2005-10-11 15:35:00,1.7482,1.74824,1.74812,1.74824,48700000.0
2005-10-11 15:36:00,1.74815,1.74815,1.748,1.748,51900000.0
2005-10-11 15:37:00,1.74802,1.74805,1.74789,1.74796,94400000.0
2005-10-11 15:38:00,1.74797,1.7481,1.74792,1.74794,100099998.0
2005-10-11 15:39:00,1.74778,1.74778,1.74744,1.74744,47600000.0
2005-10-11 15:40:00,1.74737,1.74737,1.74726,1.7473,52600000.0
2005-10-11 15:41:00,1.74705,1.74721,1.74654,1.74654,75700001.0
2005-10-11 15:42:00,1.7463,1.74663,1.74622,1.74648,76650000.0
2005-10-11 15:43:00,1.74667,1.74722,1.74667,1.74709,87500001.0
2005-10-11 15:44:00,1.74712,1.74714,1.74687,1.74687,34700000.0
2005-10-11 15:45:00,1.74677,1.74684,1.74674,1.74678,77899998.0
2005-10-11 15:46:00,1.74677,1.7468,1.74655,1.74655,50000000.0
2005-10-11 15:47:00,1.74633,1.74633,1.74607,1.74607,44750000.0
2005-10-11 15:48:00,1.74622,1.74624,1.74572,1.74604,81600000.0
2005-10-11 15:49:00,1.7461,1.74637,1.7461,1.74633,123199999.0
2005-10-11 15:50:00,1.74643,1.74672,1.74643,1.7466,23100000.0
2005-10-11 15:51:00,1.74662,1.74662,1.74642,1.74648,50600001.0
2005-10-11 15:52:00,1.74642,1.74644,1.74611,1.74611,121099998.0
2005-10-11 15:53:00,1.74612,1.74612,1.74586,1.74589,54000001.0
2005-10-11 15:54:00,1.74572,1.74572,1.74535,1.74539,82599998.0
2005-10-11 15:55:00,1.74552,1.74576,1.74552,1.74575,78099998.0
2005-10-11 15:56:00,1.74558,1.74558,1.74544,1.74544,77400000.0
2005-10-11 15:57:00,1.7454,1.74554,1.74527,1.74553,75399999.0
2005-10-11 15:58:00,1.7456,1.7457,1.74554,1.74554,32200001.0
2005-10-11 15:59:00,1.74546,1.74583,1.74546,1.74578,34500000.0
2005-10-11 16:00:00,1.74582,1.74584,1.74557,1.7456,87900000.0
2005-10-11 16:01:00,1.74577,1.74577,1.7455,1.74557,86500000.0
2005-10-11 16:02:00,1.74557,1.74559,1.74535,1.74538,73100000.0
2005-10-11 16:03:00,1.74547,1.74564,1.7454,1.74558,128200002.0
2005-10-11 16:04:00,1.74558,1.74579,1.74558,1.74576,90299998.0
2005-10-11 16:05:00,1.74589,1.74615,1.74589,1.74604,38200000.0
2005-10-11 16:06:00,1.74613,1.74625,1.74613,1.74625,111999998.0
2005-10-11 16:07:00,1.74632,1.74632,1.74594,1.74594,69700000.0
2005-10-11 16:08:00,1.74572,1.74574,1.74491,1.74512,106000000.0
2005-10-11 16:09:00,1.74502,1.7452,1.745,1.745,108600001.0
2005-10-11 16:10:00,1.74483,1.74483,1.74443,1.74443,111300002.0
2005-10-11 16:11:00,1.74433,1.74451,1.74425,1.74451,66400000.0
2005-10-11 16:12:00,1.74467,1.74479,1.74458,1.74458,20500000.0
2005-10-11 16:13:00,1.7446,1.74505,1.74453,1.74505,112300001.0
2005-10-11 16:14:00,1.7453,1.74585,1.7453,1.74578,32100000.0
2005-10-11 16:15:00,1.74573,1.74573,1.74551,1.74551,45200000.0
2005-10-11 16:16:00,1.74541,1.74551,1.74541,1.74551,95699999.0
2005-10-11 16:17:00,1.74559,1.746,1.74555,1.74599,57200000.0
2005-10-11 16:18:00,1.74602,1.7463,1.746,1.7463,96000000.0
2005-10-11 16:19:00,1.74635,1.74647,1.74635,1.74647,61100000.0
2005-10-11 16:20:00,1.74647,1.74647,1.74638,1.74638,65399999.0
2005-10-11 16:21:00,1.74658,1.74682,1.74658,1.74681,108099999.0
2005-10-11 16:22:00,1.74686,1.74692,1.74663,1.74692,118100001.0
2005-10-11 16:23:00,1.74687,1.74687,1.74652,1.74652,102000000.0
2005-10-11 16:24:00,1.74652,1.74662,1.74642,1.74657,61399999.0
2005-10-11 16:25:00,1.74669,1.74674,1.74643,1.74643,26600000.0
2005-10-11 16:26:00,1.74637,1.74639,1.74617,1.74617,25700000.0
2005-10-11 16:27:00,1.74612,1.7462,1.74596,1.74596,58200000.0
2005-10-11 16:28:00,1.74588,1.74655,1.74588,1.74655,27500000.0
2005-10-11 16:29:00,1.74684,1.74706,1.74684,1.74705,107200003.0
2005-10-11 16:30:00,1.74693,1.74701,1.74685,1.74685,43600001.0
2005-10-11 16:31:00,1.74684,1.74699,1.74658,1.74658,59900000.0
2005-10-11 16:32:00,1.74654,1.74659,1.74648,1.74648,60100000.0
2005-10-11 16:33:00,1.74649,1.74654,1.74644,1.74652,75499999.0
2005-10-11 16:34:00,1.7465,1.74659,1.74638,1.74659,62300000.0
2005-10-11 16:35:00,1.74662,1.74662,1.74652,1.74655,23100000.0
2005-10-11 16:36:00,1.74653,1.74653,1.74605,1.74605,75500000.0
2005-10-11 16:37:00,1.746,1.74605,1.74583,1.7459,92599999.0
2005-10-11 16:38:00,1.74568,1.74599,1.74563,1.74599,39500000.0
2005-10-11 16:39:00,1.74594,1.7463,1.74594,1.7463,118699999.0
2005-10-11 16:40:00,1.74631,1.74643,1.74621,1.74627,36200000.0
2005-10-11 16:41:00,1.74591,1.74626,1.74591,1.74609,59600001.0
2005-10-11 16:42:00,1.74601,1.74601,1.74574,1.74574,56200000.0
2005-10-11 16:43:00,1.7455,1.7455,1.74533,1.74535,95499999.0
2005-10-11 16:44:00,1.74541,1.74548,1.74497,1.74497,29100000.0
2005-10-11 16:45:00,1.74478,1.74489,1.74464,1.74477,122399999.0
2005-10-11 16:46:00,1.74483,1.74505,1.74476,1.7449,73900000.0
2005-10-11 16:47:00,1.7449,1.74506,1.74482,1.74505,108099999.0
2005-10-11 16:48:00,1.74503,1.74503,1.74476,1.74491,47299999.0
2005-10-11 16:49:00,1.74511,1.74514,1.74511,1.74514,29099999.0
2005-10-11 16:50:00,1.74532,1.74545,1.74532,1.7454,62300000.0
2005-10-11 16:51:00,1.74536,1.74553,1.74531,1.74553,100599999.0
2005-10-11 16:52:00,1.74562,1.74593,1.74562,1.74593,19900000.0
2005-10-11 16:53:00,1.74595,1.7462,1.74594,1.7462,62400001.0
2005-10-11 16:54:00,1.74625,1.74642,1.74619,1.74619,108200001.0
2005-10-11 16:55:00,1.7462,1.74626,1.74617,1.74622,87000001.0
2005-10-11 16:56:00,1.7463,1.74663,1.7463,1.7465,37200000.0
2005-10-11 16:57:00,1.74652,1.74655,1.74644,1.74654,86900001.0
2005-10-11 16:58:00,1.74654,1.74666,1.74653,1.74653,57400000.0
2005-10-11 16:59:00,1.74658,1.74658,1.74623,1.74636,71000002.0
2005-10-11 17:00:00,1.74635,1.74658,1.7462,1.74655,94099998.0
2005-10-11 17:01:00,1.74668,1.74674,1.74665,1.74671,87000000.0
2005-10-11 17:02:00,1.74675,1.74696,1.74662,1.74695,90700000.0
2005-10-11 17:03:00,1.74696,1.74707,1.7469,1.74701,69600001.0
2005-10-11 17:04:00,1.747,1.74717,1.74694,1.74701,26700000.0
2005-10-11 17:05:00,1.74706,1.7473,1.74705,1.74719,164300001.0
2005-10-11 17:06:00,1.74724,1.74738,1.74724,1.74735,61000001.0
2005-10-11 17:07:00,1.74737,1.74755,1.74737,1.74749,66199999.0
2005-10-11 17:08:00,1.74765,1.74816,1.74765,1.74807,72699999.0
2005-10-11 17:09:00,1.74798,1.74803,1.74782,1.74782,77999998.0
2005-10-11 17:10:00,1.74775,1.74783,1.74758,1.74783,97199999.0
2005-10-11 17:11:00,1.74782,1.74793,1.74775,1.74793,100800001.0
2005-10-11 17:12:00,1.74792,1.74792,1.74775,1.74775,89700001.0
2005-10-11 17:13:00,1.74774,1.74795,1.74774,1.74795,47800000.0
2005-10-11 17:14:00,1.74803,1.74819,1.74795,1.74819,30800000.0
2005-10-11 17:15:00,1.74815,1.74818,1.74792,1.74792,38800000.0
2005-10-11 17:16:00,1.74789,1.74793,1.7478,1.74793,61600000.0
2005-10-11 17:17:00,1.74791,1.74796,1.74772,1.74796,68400000.0
2005-10-11 17:18:00,1.74786,1.74795,1.74778,1.74785,58400000.0
2005-10-11 17:19:00,1.74793,1.74793,1.74779,1.74787,53800000.0
2005-10-11 17:20:00,1.74785,1.74791,1.74764,1.74764,88699999.0
2005-10-11 17:21:00,1.7477,1.74784,1.7477,1.74778,72400001.0
2005-10-11 17:22:00,1.7478,1.74787,1.7478,1.74787,24300000.0
2005-10-11 17:23:00,1.74777,1.74777,1.74772,1.74775,33800000.0
2005-10-11 17:24:00,1.74787,1.74792,1.74783,1.74787,51100000.0
2005-10-11 17:25:00,1.7479,1.748,1.74784,1.74798,113400000.0
2005-10-11 17:26:00,1.748,1.748,1.74781,1.74788,30300000.0
2005-10-11 17:27:00,1.74795,1.74795,1.74787,1.74787,24400000.0
2005-10-11 17:28:00,1.74776,1.74776,1.74771,1.74771,16300000.0
2005-10-11 17:29:00,1.74765,1.74775,1.74752,1.74757,55399999.0
2005-10-11 17:30:00,1.74749,1.74773,1.74749,1.74773,71600001.0
2005-10-11 17:31:00,1.7477,1.7477,1.74751,1.74758,61000001.0
2005-10-11 17:32:00,1.74763,1.74776,1.74763,1.74776,37100000.0
2005-10-11 17:33:00,1.74778,1.74784,1.74772,1.7478,38700000.0
2005-10-11 17:34:00,1.74792,1.74817,1.74792,1.74811,76200001.0
2005-10-11 17:35:00,1.74813,1.74825,1.74813,1.74819,66700000.0
2005-10-11 17:36:00,1.7481,1.7481,1.74792,1.74805,46500000.0
2005-10-11 17:37:00,1.7479,1.74794,1.74777,1.74778,42500000.0
2005-10-11 17:38:00,1.74772,1.74783,1.74772,1.74779,50700001.0
2005-10-11 17:39:00,1.74785,1.74785,1.74777,1.7478,60750000.0
2005-10-11 17:40:00,1.74786,1.74805,1.74786,1.74805,33900000.0
2005-10-11 17:41:00,1.74813,1.74813,1.74807,1.74813,28700000.0
2005-10-11 17:42:00,1.74811,1.74811,1.74779,1.74792,82600001.0
2005-10-11 17:43:00,1.74798,1.74806,1.74792,1.74802,48150000.0
2005-10-11 17:44:00,1.74798,1.748,1.74795,1.748,22399999.0
2005-10-11 17:45:00,1.74798,1.74812,1.74795,1.74812,58600000.0
2005-10-11 17:46:00,1.7482,1.74846,1.7482,1.74846,35500000.0
2005-10-11 17:47:00,1.74848,1.74867,1.74843,1.7486,119899999.0
2005-10-11 17:48:00,1.74862,1.74867,1.74833,1.74833,83400001.0
2005-10-11 17:49:00,1.74835,1.74848,1.74835,1.74848,58500001.0
2005-10-11 17:50:00,1.74842,1.74855,1.74842,1.74842,129799998.0
2005-10-11 17:51:00,1.74843,1.74851,1.74837,1.74841,24100000.0
2005-10-11 17:52:00,1.74836,1.74836,1.74818,1.7482,32300000.0
2005-10-11 17:53:00,1.74812,1.74829,1.74812,1.74827,54700001.0
2005-10-11 17:54:00,1.74824,1.74838,1.74824,1.74835,75099999.0
2005-10-11 17:55:00,1.7483,1.74838,1.74823,1.74838,22500000.0
2005-10-11 17:56:00,1.74842,1.74844,1.74832,1.74832,35400001.0
2005-10-11 17:57:00,1.74825,1.74838,1.74825,1.74832,56200002.0
2005-10-11 17:58:00,1.74833,1.7485,1.74833,1.74848,47900000.0
2005-10-11 17:59:00,1.74852,1.74861,1.74848,1.74848,27100000.0
2005-10-11 18:00:00,1.7485,1.74855,1.74845,1.74845,22700000.0
2005-10-11 18:01:00,1.74852,1.74883,1.74852,1.74883,868900001.0
2005-10-11 18:02:00,1.74881,1.74881,1.74859,1.74859,1168099991.0
2005-10-11 18:03:00,1.74853,1.74853,1.74837,1.74838,1306849999.0
2005-10-11 18:04:00,1.74839,1.74839,1.74805,1.74805,825449995.0
2005-10-11 18:05:00,1.74799,1.74814,1.74797,1.748,1065799997.0
2005-10-11 18:06:00,1.748,1.74805,1.74787,1.74788,958800002.0
2005-10-11 18:07:00,1.74783,1.74783,1.74746,1.74748,1118499999.0
2005-10-11 18:08:00,1.74748,1.74763,1.74745,1.74758,1391670002.0
2005-10-11 18:09:00,1.7476,1.74763,1.74746,1.74755,453100000.0
2005-10-11 18:10:00,1.74744,1.74755,1.74739,1.74742,818200002.0
2005-10-11 18:11:00,1.74748,1.74752,1.74736,1.74752,610500005.0
2005-10-11 18:12:00,1.74755,1.74758,1.74745,1.7475,705799998.0
2005-10-11 18:13:00,1.74748,1.74755,1.74745,1.7475,602699996.0
2005-10-11 18:14:00,1.74755,1.74757,1.74745,1.7475,772399998.0
2005-10-11 18:15:00,1.7476,1.74804,1.7476,1.74793,865500002.0
2005-10-11 18:16:00,1.74803,1.74803,1.7479,1.74803,842599997.0
2005-10-11 18:17:00,1.74808,1.74821,1.74806,1.74817,491400001.0
2005-10-11 18:18:00,1.74813,1.74813,1.74787,1.74791,635900001.0
2005-10-11 18:19:00,1.74795,1.748,1.74783,1.74788,555800001.0
2005-10-11 18:20:00,1.74781,1.74792,1.74781,1.74792,655000003.0
2005-10-11 18:21:00,1.74795,1.74798,1.74785,1.74792,808199996.0
2005-10-11 18:22:00,1.74791,1.74794,1.74779,1.74788,535099999.0
2005-10-11 18:23:00,1.7479,1.74796,1.74782,1.74788,823599993.0
2005-10-11 18:24:00,1.74785,1.74785,1.74762,1.74771,824550004.0
2005-10-11 18:25:00,1.74765,1.74779,1.74758,1.74766,659669998.0
2005-10-11 18:26:00,1.74766,1.748,1.74766,1.748,501400001.0
2005-10-11 18:27:00,1.74807,1.74831,1.74807,1.74825,667900000.0
2005-10-11 18:28:00,1.74819,1.74822,1.74809,1.74809,391199997.0
2005-10-11 18:29:00,1.748,1.74808,1.74791,1.74803,882500004.0
2005-10-11 18:30:00,1.748,1.74813,1.74766,1.74773,869900002.0
2005-10-11 18:31:00,1.7477,1.74775,1.74753,1.74753,514699998.0
2005-10-11 18:32:00,1.74748,1.74748,1.74725,1.74725,382400000.0
2005-10-11 18:33:00,1.74722,1.7474,1.74722,1.74734,663099998.0
2005-10-11 18:34:00,1.74747,1.74771,1.74747,1.74762,632299997.0
2005-10-11 18:35:00,1.74766,1.748,1.74766,1.74793,433299997.0
2005-10-11 18:36:00,1.7479,1.7479,1.7475,1.74756,75300000.0
2005-10-11 18:37:00,1.74751,1.74751,1.74724,1.74724,120699999.0
2005-10-11 18:38:00,1.74728,1.74742,1.74728,1.74736,173999998.0
2005-10-11 18:39:00,1.74731,1.74751,1.74731,1.74751,196499999.0
2005-10-11 18:40:00,1.74747,1.74762,1.74747,1.7475,351699999.0
2005-10-11 18:41:00,1.7475,1.74758,1.7475,1.74755,279299998.0
2005-10-11 18:42:00,1.74753,1.74753,1.74732,1.74734,128200000.0
2005-10-11 18:43:00,1.74733,1.74733,1.74702,1.74728,154499999.0
2005-10-11 18:44:00,1.74725,1.74739,1.7472,1.7473,383500003.0
2005-10-11 18:45:00,1.74723,1.74725,1.7471,1.7471,189500000.0
2005-10-11 18:46:00,1.74701,1.74701,1.74673,1.74673,190399999.0
2005-10-11 18:47:00,1.74687,1.74687,1.74659,1.74662,251599998.0
2005-10-11 18:48:00,1.74653,1.74653,1.74626,1.74632,419700001.0
2005-10-11 18:49:00,1.7463,1.74635,1.74624,1.74635,69100001.0
2005-10-11 18:50:00,1.74638,1.74638,1.74618,1.74625,207900001.0
2005-10-11 18:51:00,1.74629,1.74637,1.74618,1.74628,435300003.0
2005-10-11 18:52:00,1.74623,1.74635,1.74614,1.74635,501550000.0
2005-10-11 18:53:00,1.7463,1.74638,1.74625,1.74625,565600002.0
2005-10-11 18:54:00,1.7463,1.74635,1.74625,1.74625,250500001.0
2005-10-11 18:55:00,1.74632,1.74636,1.74619,1.7463,620799997.0
2005-10-11 18:56:00,1.7463,1.74642,1.74627,1.74642,326499997.0
2005-10-11 18:57:00,1.74641,1.74652,1.74625,1.74641,596999999.0
2005-10-11 18:58:00,1.74639,1.74639,1.7462,1.74634,592399999.0
2005-10-11 18:59:00,1.74636,1.74648,1.74634,1.74635,457700006.0
2005-10-11 19:00:00,1.74642,1.74658,1.7464,1.74658,273900000.0
2005-10-11 19:01:00,1.74665,1.74665,1.7466,1.7466,79400000.0
2005-10-11 19:02:00,1.7466,1.7466,1.74647,1.74654,501600003.0
2005-10-11 19:03:00,1.74657,1.74657,1.74623,1.74623,579700001.0
2005-10-11 19:04:00,1.74625,1.74631,1.74603,1.74605,304600006.0
2005-10-11 19:05:00,1.74604,1.7462,1.746,1.74615,131200000.0
2005-10-11 19:06:00,1.74618,1.74632,1.7461,1.74632,535999998.0
2005-10-11 19:07:00,1.7463,1.7463,1.74606,1.74622,367600003.0
2005-10-11 19:08:00,1.7462,1.74625,1.74613,1.74625,544400001.0
2005-10-11 19:09:00,1.7462,1.7462,1.74598,1.74615,346399999.0
2005-10-11 19:10:00,1.74614,1.74626,1.74612,1.74616,346446990.0
2005-10-11 19:11:00,1.74618,1.74625,1.74618,1.74618,114700000.0
2005-10-11 19:12:00,1.7462,1.74625,1.74618,1.7462,286899999.0
2005-10-11 19:13:00,1.74628,1.74652,1.74626,1.74652,537599998.0
2005-10-11 19:14:00,1.74651,1.74662,1.74649,1.74655,222800000.0
2005-10-11 19:15:00,1.74658,1.74663,1.74652,1.74659,403399997.0
2005-10-11 19:16:00,1.74659,1.74659,1.74642,1.74642,127300000.0
2005-10-11 19:17:00,1.74643,1.74652,1.74643,1.74652,186500001.0
2005-10-11 19:18:00,1.74653,1.74654,1.74642,1.74646,238600000.0
2005-10-11 19:19:00,1.74645,1.74645,1.74635,1.74638,427200000.0
2005-10-11 19:20:00,1.7464,1.74645,1.74635,1.7464,340799998.0
2005-10-11 19:21:00,1.7464,1.74645,1.74638,1.7464,380399995.0
2005-10-11 19:22:00,1.7464,1.74645,1.74632,1.7464,303400004.0
2005-10-11 19:23:00,1.74634,1.74635,1.74615,1.74627,351300005.0
2005-10-11 19:24:00,1.74626,1.7463,1.74606,1.74614,121200001.0
2005-10-11 19:25:00,1.74615,1.74615,1.74603,1.74607,57000001.0
2005-10-11 19:26:00,1.74607,1.74614,1.74598,1.74598,366200001.0
2005-10-11 19:27:00,1.74603,1.74622,1.74603,1.74603,596099996.0
2005-10-11 19:28:00,1.746,1.74608,1.74592,1.746,438899998.0
2005-10-11 19:29:00,1.74593,1.74605,1.74591,1.74598,263899999.0
2005-10-11 19:30:00,1.74595,1.74605,1.74595,1.746,474900002.0
2005-10-11 19:31:00,1.746,1.74605,1.74595,1.74605,274650002.0
2005-10-11 19:32:00,1.74608,1.74618,1.74604,1.74608,408899997.0
2005-10-11 19:33:00,1.7461,1.74615,1.74607,1.74615,271199997.0
2005-10-11 19:34:00,1.74607,1.7461,1.74599,1.74601,163100002.0
2005-10-11 19:35:00,1.74598,1.74603,1.74588,1.74597,364600003.0
2005-10-11 19:36:00,1.74592,1.74592,1.74572,1.7458,472000004.0
2005-10-11 19:37:00,1.74563,1.74585,1.74558,1.74585,188400000.0
2005-10-11 19:38:00,1.7459,1.74595,1.7459,1.7459,52300000.0
2005-10-11 19:39:00,1.74587,1.74587,1.74576,1.74576,220200003.0
2005-10-11 19:40:00,1.74579,1.74582,1.74567,1.74576,389499995.0
2005-10-11 19:41:00,1.74577,1.7458,1.74561,1.74561,321299999.0
2005-10-11 19:42:00,1.7456,1.74572,1.74557,1.74558,187199999.0
2005-10-11 19:43:00,1.74555,1.74555,1.7455,1.7455,138200002.0
2005-10-11 19:44:00,1.7455,1.74558,1.74545,1.7455,396500002.0
2005-10-11 19:45:00,1.7454,1.7455,1.74531,1.7455,188200000.0
2005-10-11 19:46:00,1.74557,1.7456,1.7455,1.74552,323099999.0
2005-10-11 19:47:00,1.74549,1.7455,1.74539,1.74549,124799998.0
2005-10-11 19:48:00,1.7455,1.74555,1.74547,1.7455,166499999.0
2005-10-11 19:49:00,1.7456,1.7459,1.7456,1.7459,248049999.0
2005-10-11 19:50:00,1.74584,1.74584,1.74569,1.74571,300400003.0
2005-10-11 19:51:00,1.74572,1.74585,1.74569,1.74577,281299996.0
2005-10-11 19:52:00,1.74576,1.74584,1.74573,1.74573,123900000.0
2005-10-11 19:53:00,1.74573,1.74573,1.74557,1.74557,75899999.0
2005-10-11 19:54:00,1.7456,1.74578,1.7456,1.74578,229400000.0
2005-10-11 19:55:00,1.74576,1.74589,1.74576,1.74589,77199999.0
2005-10-11 19:56:00,1.74589,1.74592,1.74582,1.74587,346899999.0
2005-10-11 19:57:00,1.74585,1.746,1.74585,1.7459,457099997.0
2005-10-11 19:58:00,1.74596,1.7467,1.74596,1.7462,245200002.0
2005-10-11 19:59:00,1.74613,1.74626,1.74574,1.74583,305199997.0
2005-10-11 20:00:00,1.74576,1.74576,1.74554,1.74566,182899998.0
2005-10-11 20:01:00,1.74569,1.74612,1.74569,1.74612,270200001.0
2005-10-11 20:02:00,1.7461,1.74615,1.74575,1.74575,241900001.0
2005-10-11 20:03:00,1.74568,1.74572,1.74563,1.74563,76300000.0
2005-10-11 20:04:00,1.74558,1.74558,1.74544,1.74549,147400000.0
2005-10-11 20:05:00,1.74543,1.74544,1.74524,1.74524,220799999.0
2005-10-11 20:06:00,1.74515,1.74515,1.74489,1.74492,191999998.0
2005-10-11 20:07:00,1.745,1.74518,1.745,1.74517,141400001.0
2005-10-11 20:08:00,1.74524,1.74533,1.74517,1.74533,242500000.0
2005-10-11 20:09:00,1.74525,1.74525,1.7449,1.745,152300001.0
2005-10-11 20:10:00,1.74503,1.74514,1.74503,1.74514,167299997.0
2005-10-11 20:11:00,1.74524,1.74524,1.74515,1.74515,73200001.0
2005-10-11 20:12:00,1.74507,1.74509,1.74492,1.74494,437000002.0
2005-10-11 20:13:00,1.7449,1.74504,1.7449,1.74494,221999998.0
2005-10-11 20:14:00,1.74502,1.74512,1.74491,1.74491,109400000.0
2005-10-11 20:15:00,1.74492,1.74515,1.74492,1.74504,415900001.0
2005-10-11 20:16:00,1.74493,1.74561,1.74493,1.74561,153346995.0
2005-10-11 20:17:00,1.7458,1.74603,1.74567,1.74576,69900000.0
2005-10-11 20:18:00,1.74584,1.74614,1.74584,1.7459,160400000.0
2005-10-11 20:19:00,1.7459,1.74592,1.74579,1.74592,157400000.0
2005-10-11 20:20:00,1.74591,1.746,1.74587,1.7459,241550004.0
2005-10-11 20:21:00,1.74591,1.74599,1.74591,1.74591,149500002.0
2005-10-11 20:22:00,1.7459,1.74595,1.7459,1.7459,141199999.0
2005-10-11 20:23:00,1.74595,1.74643,1.74595,1.74643,258700000.0
2005-10-11 20:24:00,1.74642,1.74642,1.74629,1.7463,97999999.0
2005-10-11 20:25:00,1.74626,1.74626,1.74608,1.74615,416700000.0
2005-10-11 20:26:00,1.74609,1.74617,1.746,1.74602,446000001.0
2005-10-11 20:27:00,1.74604,1.74604,1.74594,1.74604,175400000.0
2005-10-11 20:28:00,1.74605,1.74605,1.74506,1.74507,281800004.0
2005-10-11 20:29:00,1.74503,1.74516,1.74472,1.74516,252849999.0
2005-10-11 20:30:00,1.74525,1.74558,1.74525,1.74558,932649999.0
2005-10-11 20:31:00,1.74563,1.74598,1.74526,1.74526,569400001.0
2005-10-11 20:32:00,1.74526,1.74588,1.74526,1.74567,765000000.0
2005-10-11 20:33:00,1.74567,1.74572,1.74553,1.74553,266600001.0
2005-10-11 20:34:00,1.74551,1.74551,1.74533,1.74546,106799999.0
2005-10-11 20:35:00,1.74553,1.7456,1.74545,1.74545,68400001.0
2005-10-11 20:36:00,1.74543,1.74543,1.74514,1.74535,212300001.0
2005-10-11 20:37:00,1.74527,1.74531,1.7452,1.7452,211299998.0
2005-10-11 20:38:00,1.74515,1.74524,1.74493,1.74493,258400001.0
2005-10-11 20:39:00,1.74488,1.74494,1.74482,1.7449,272099996.0
2005-10-11 20:40:00,1.74485,1.74485,1.74435,1.74435,120100000.0
2005-10-11 20:41:00,1.74422,1.74432,1.74401,1.74405,155899999.0
2005-10-11 20:42:00,1.74419,1.74466,1.74419,1.74466,30400000.0
2005-10-11 20:43:00,1.7448,1.745,1.74456,1.745,161900000.0
2005-10-11 20:44:00,1.745,1.74512,1.745,1.74512,388200003.0
2005-10-11 20:45:00,1.74516,1.74523,1.74516,1.74516,105300001.0
2005-10-11 20:46:00,1.74512,1.74512,1.74498,1.74505,89000000.0
2005-10-11 20:47:00,1.745,1.7453,1.745,1.7453,386196996.0
2005-10-11 20:48:00,1.74532,1.74535,1.74527,1.74535,159200002.0
2005-10-11 20:49:00,1.74532,1.74532,1.74507,1.74508,113800001.0
2005-10-11 20:50:00,1.74502,1.74507,1.74494,1.74497,333100003.0
2005-10-11 20:51:00,1.74501,1.74514,1.74493,1.74493,348499997.0
2005-10-11 20:52:00,1.74486,1.74506,1.74486,1.74506,164199999.0
2005-10-11 20:53:00,1.745,1.74507,1.74489,1.74497,557999991.0
2005-10-11 20:54:00,1.74499,1.74502,1.7449,1.74495,304670002.0
2005-10-11 20:55:00,1.74497,1.74497,1.74466,1.74466,301199998.0
2005-10-11 20:56:00,1.74447,1.74454,1.74431,1.74431,365699997.0
2005-10-11 20:57:00,1.74432,1.74464,1.74432,1.74448,595499999.0
2005-10-11 20:58:00,1.74455,1.74475,1.74445,1.74467,181100001.0
2005-10-11 20:59:00,1.74458,1.74468,1.7445,1.74468,651400002.0
2005-10-11 21:00:00,1.7447,1.74482,1.74465,1.74474,497999998.0
2005-10-11 21:01:00,1.74478,1.74483,1.74469,1.74472,369800000.0
2005-10-11 21:02:00,1.74473,1.74499,1.74473,1.74499,186400000.0
2005-10-11 21:03:00,1.74498,1.74498,1.74485,1.74495,194600000.0
2005-10-11 21:04:00,1.745,1.7451,1.74492,1.7451,229300004.0
2005-10-11 21:05:00,1.7451,1.74523,1.7451,1.74512,298100003.0
2005-10-11 21:06:00,1.74509,1.74526,1.74509,1.74526,173500001.0
2005-10-11 21:07:00,1.74529,1.74529,1.74521,1.74528,66000000.0
2005-10-11 21:08:00,1.74518,1.74518,1.745,1.74502,30700000.0
2005-10-11 21:09:00,1.74498,1.74505,1.74495,1.74495,154699999.0
2005-10-11 21:10:00,1.74505,1.74505,1.74497,1.74503,163000001.0
2005-10-11 21:11:00,1.74498,1.745,1.74481,1.74486,115800000.0
2005-10-11 21:12:00,1.74484,1.74484,1.74476,1.74483,132500002.0
2005-10-11 21:13:00,1.7448,1.74485,1.74478,1.74478,199200000.0
2005-10-11 21:14:00,1.74483,1.74492,1.7448,1.74482,311199999.0
2005-10-11 21:15:00,1.74487,1.74493,1.74479,1.74492,266099996.0
2005-10-11 21:16:00,1.74489,1.74489,1.74472,1.74478,86299999.0
2005-10-11 21:17:00,1.74482,1.74502,1.74473,1.74501,232200000.0
2005-10-11 21:18:00,1.74503,1.74506,1.74492,1.74492,65699998.0
2005-10-11 21:19:00,1.74499,1.74529,1.74499,1.74525,124100000.0
2005-10-11 21:20:00,1.74524,1.74533,1.74507,1.74507,277499998.0
2005-10-11 21:21:00,1.74502,1.74503,1.74497,1.74498,179899999.0
2005-10-11 21:22:00,1.74505,1.74509,1.74492,1.74492,246800001.0
2005-10-11 21:23:00,1.74495,1.74518,1.74495,1.74516,66499999.0
2005-10-11 21:24:00,1.74507,1.74507,1.745,1.74502,179099999.0
2005-10-11 21:25:00,1.74503,1.74507,1.745,1.74506,179599997.0
2005-10-11 21:26:00,1.74512,1.74516,1.74502,1.74502,33200000.0
2005-10-11 21:27:00,1.74502,1.74512,1.74502,1.74509,108100001.0
2005-10-11 21:28:00,1.74507,1.7451,1.74497,1.74499,229600000.0
2005-10-11 21:29:00,1.74503,1.74509,1.74498,1.74499,91999999.0
2005-10-11 21:30:00,1.74495,1.74495,1.74495,1.74495,45100001.0
2005-10-11 21:31:00,1.74495,1.74495,1.7449,1.74495,60099999.0
2005-10-11 21:32:00,1.74499,1.74539,1.74499,1.74521,214899999.0
2005-10-11 21:33:00,1.74538,1.74549,1.74532,1.74536,243099998.0
2005-10-11 21:34:00,1.7454,1.74555,1.74537,1.74537,205700003.0
2005-10-11 21:35:00,1.74545,1.74558,1.74545,1.74555,63400001.0
2005-10-11 21:36:00,1.74557,1.74575,1.74554,1.74575,69900000.0
2005-10-11 21:37:00,1.74584,1.74641,1.74584,1.74641,164500000.0
2005-10-11 21:38:00,1.74654,1.74665,1.74651,1.74659,139500002.0
2005-10-11 21:39:00,1.74656,1.74656,1.74647,1.74647,28900000.0
2005-10-11 21:40:00,1.74645,1.74657,1.74645,1.74657,148600001.0
2005-10-11 21:41:00,1.74661,1.74679,1.74646,1.74646,105799999.0
2005-10-11 21:42:00,1.74643,1.74648,1.74638,1.74648,86600000.0
2005-10-11 21:43:00,1.74645,1.74647,1.74645,1.74645,94500000.0
2005-10-11 21:44:00,1.74645,1.74647,1.74643,1.74643,126399999.0
2005-10-11 21:45:00,1.7464,1.74643,1.74638,1.74638,103900001.0
2005-10-11 21:46:00,1.74637,1.74644,1.74637,1.74644,148899997.0
2005-10-11 21:47:00,1.74645,1.74647,1.7464,1.74643,259299997.0
2005-10-11 21:48:00,1.74639,1.74641,1.74631,1.74631,101699999.0
2005-10-11 21:49:00,1.74623,1.74625,1.74619,1.7462,56700000.0
2005-10-11 21:50:00,1.74606,1.74606,1.74596,1.74604,32400000.0
2005-10-11 21:51:00,1.74602,1.74602,1.74588,1.74588,144300000.0
2005-10-11 21:52:00,1.74591,1.74595,1.74586,1.74587,52000000.0
2005-10-11 21:53:00,1.74587,1.74599,1.74587,1.74597,96000002.0
2005-10-11 21:54:00,1.74603,1.74603,1.74594,1.74594,133599999.0
2005-10-11 21:55:00,1.74597,1.74603,1.74593,1.746,156800001.0
2005-10-11 21:56:00,1.746,1.74605,1.746,1.74605,77100000.0
2005-10-11 21:57:00,1.74603,1.74603,1.7459,1.7459,62900002.0
2005-10-11 21:58:00,1.74589,1.74589,1.74581,1.74581,96200000.0
2005-10-11 21:59:00,1.74581,1.74591,1.74577,1.74577,449800001.0
2005-10-11 22:00:00,1.74582,1.74589,1.7458,1.7458,118400000.0
2005-10-11 22:01:00,1.74598,1.74607,1.74596,1.74598,96600001.0
2005-10-11 22:02:00,1.746,1.74609,1.74591,1.74604,174199997.0
2005-10-11 22:03:00,1.746,1.746,1.74591,1.74598,158100000.0
2005-10-11 22:04:00,1.74596,1.74608,1.74595,1.74595,382000001.0
2005-10-11 22:05:00,1.74591,1.74606,1.74591,1.74606,122700001.0
2005-10-11 22:06:00,1.7461,1.74615,1.7461,1.7461,26600000.0
2005-10-11 22:07:00,1.74612,1.74612,1.746,1.74607,85899999.0
2005-10-11 22:08:00,1.74609,1.74609,1.746,1.746,67399999.0
2005-10-11 22:09:00,1.746,1.74612,1.746,1.74601,80900000.0
2005-10-11 22:10:00,1.74591,1.74591,1.74578,1.74587,30600000.0
2005-10-11 22:11:00,1.74583,1.74606,1.74583,1.74605,55900000.0
2005-10-11 22:12:00,1.7461,1.74613,1.74605,1.74607,182999997.0
2005-10-11 22:13:00,1.7461,1.74612,1.7461,1.7461,98900001.0
2005-10-11 22:14:00,1.74608,1.74608,1.74604,1.74607,55699999.0
2005-10-11 22:15:00,1.74609,1.74609,1.74583,1.74601,194400002.0
2005-10-11 22:16:00,1.74605,1.74615,1.74605,1.7461,332899998.0
2005-10-11 22:17:00,1.74608,1.74608,1.74591,1.74598,34800000.0
2005-10-11 22:18:00,1.746,1.7462,1.746,1.74612,79899999.0
2005-10-11 22:19:00,1.74615,1.7462,1.74615,1.7462,24100000.0
2005-10-11 22:20:00,1.7462,1.74625,1.74617,1.74617,61299999.0
2005-10-11 22:21:00,1.74625,1.74635,1.74625,1.74633,124900000.0
2005-10-11 22:22:00,1.74633,1.74638,1.74627,1.74627,60250000.0
2005-10-11 22:23:00,1.74622,1.74634,1.74608,1.74608,216299995.0
2005-10-11 22:24:00,1.74611,1.74622,1.7461,1.74622,84600000.0
2005-10-11 22:25:00,1.74626,1.74627,1.74618,1.74619,103799999.0
2005-10-11 22:26:00,1.74623,1.74629,1.74623,1.74627,20100000.0
2005-10-11 22:27:00,1.7462,1.74625,1.74613,1.7462,52600000.0
2005-10-11 22:28:00,1.74622,1.74622,1.74608,1.7461,127599998.0
2005-10-11 22:29:00,1.74623,1.74635,1.74617,1.74617,203299998.0
2005-10-11 22:30:00,1.74605,1.7461,1.74592,1.74604,88799999.0
2005-10-11 22:31:00,1.74615,1.74615,1.74613,1.74615,45200000.0
2005-10-11 22:32:00,1.74613,1.74614,1.74607,1.74612,231200001.0
2005-10-11 22:33:00,1.74614,1.74619,1.74605,1.74605,65900000.0
2005-10-11 22:34:00,1.74605,1.7461,1.74597,1.746,128800001.0
2005-10-11 22:35:00,1.74605,1.74622,1.74605,1.74622,35499999.0
2005-10-11 22:36:00,1.74625,1.74625,1.74615,1.74615,29900000.0
2005-10-11 22:37:00,1.74624,1.74624,1.74611,1.74611,55800000.0
2005-10-11 22:38:00,1.74605,1.74615,1.74605,1.7461,76099999.0
2005-10-11 22:39:00,1.74613,1.74616,1.74607,1.74616,63700001.0
2005-10-11 22:40:00,1.74611,1.74617,1.74611,1.74612,95899999.0
2005-10-11 22:41:00,1.7461,1.74624,1.7461,1.74624,121499998.0
2005-10-11 22:42:00,1.74622,1.74641,1.7462,1.74641,53000000.0
2005-10-11 22:43:00,1.74629,1.74629,1.74611,1.74617,60500000.0
2005-10-11 22:44:00,1.7462,1.74625,1.74618,1.74623,108899999.0
2005-10-11 22:45:00,1.74623,1.74625,1.7462,1.74625,116200002.0
2005-10-11 22:46:00,1.74623,1.74625,1.74618,1.74623,67700001.0
2005-10-11 22:47:00,1.74623,1.74623,1.74611,1.74611,96500001.0
2005-10-11 22:48:00,1.74587,1.74606,1.74582,1.74582,126199999.0
2005-10-11 22:49:00,1.74604,1.74626,1.74603,1.74626,75700000.0
2005-10-11 22:50:00,1.74633,1.74643,1.7463,1.74633,54400000.0
2005-10-11 22:51:00,1.74628,1.74633,1.74615,1.74633,66700000.0
2005-10-11 22:52:00,1.74625,1.74638,1.74624,1.74634,92599999.0
2005-10-11 22:53:00,1.74629,1.74629,1.74593,1.74614,40000001.0
2005-10-11 22:54:00,1.74609,1.74609,1.74599,1.74603,20200000.0
2005-10-11 22:55:00,1.74595,1.746,1.74595,1.746,18300000.0
2005-10-11 22:56:00,1.74595,1.74595,1.7459,1.7459,53400000.0
2005-10-11 22:57:00,1.7459,1.7459,1.7459,1.7459,3700000.0
2005-10-11 22:58:00,1.7459,1.74605,1.7459,1.746,95699999.0
2005-10-11 22:59:00,1.746,1.746,1.7459,1.74595,96500001.0
2005-10-11 23:00:00,1.74567,1.74599,1.74548,1.74588,109299999.0
2005-10-11 23:01:00,1.74584,1.74584,1.74567,1.74571,66799999.0
2005-10-11 23:02:00,1.7458,1.74593,1.74577,1.74577,13500000.0
2005-10-11 23:03:00,1.74569,1.74585,1.74559,1.74559,50400000.0
2005-10-11 23:04:00,1.74558,1.74605,1.74552,1.74604,42600000.0
2005-10-11 23:05:00,1.74591,1.74591,1.74571,1.74578,51700000.0
2005-10-11 23:06:00,1.74578,1.746,1.74566,1.74575,67799998.0
2005-10-11 23:07:00,1.74565,1.74588,1.74565,1.74568,43600000.0
2005-10-11 23:08:00,1.74584,1.74597,1.74567,1.74568,69400000.0
2005-10-11 23:09:00,1.74548,1.74595,1.74548,1.74578,83800002.0
2005-10-11 23:10:00,1.74575,1.74587,1.74555,1.74562,59600000.0
2005-10-11 23:11:00,1.74563,1.74595,1.74563,1.74588,72000001.0
2005-10-11 23:12:00,1.74586,1.74588,1.74554,1.74554,56900000.0
2005-10-11 23:13:00,1.74564,1.74599,1.74564,1.74582,67400000.0
2005-10-11 23:14:00,1.74568,1.74603,1.74564,1.74603,88300001.0
2005-10-11 23:15:00,1.74587,1.74599,1.74576,1.74599,65099999.0
2005-10-11 23:16:00,1.74598,1.74599,1.74563,1.7459,122200002.0
2005-10-11 23:17:00,1.74594,1.74603,1.74559,1.74564,60500000.0
2005-10-11 23:18:00,1.74566,1.74594,1.74549,1.74594,68200001.0
2005-10-11 23:19:00,1.74588,1.74612,1.74571,1.74577,97900002.0
2005-10-11 23:20:00,1.74584,1.74589,1.74556,1.74585,47999999.0
2005-10-11 23:21:00,1.74576,1.74604,1.7457,1.746,45100000.0
2005-10-11 23:22:00,1.74585,1.74589,1.74567,1.7457,52100000.0
2005-10-11 23:23:00,1.74556,1.74596,1.74552,1.7459,33400000.0
2005-10-11 23:24:00,1.74587,1.74601,1.74576,1.74589,56700000.0
2005-10-11 23:25:00,1.74558,1.74614,1.74558,1.746,101600000.0
2005-10-11 23:26:00,1.74598,1.74617,1.74588,1.74611,71900000.0
2005-10-11 23:27:00,1.74611,1.74632,1.74605,1.74623,103900000.0
2005-10-11 23:28:00,1.7463,1.7463,1.74608,1.74608,63299999.0
2005-10-11 23:29:00,1.74613,1.74635,1.74607,1.74614,87700001.0
2005-10-11 23:30:00,1.74598,1.74612,1.7458,1.74585,51500000.0
2005-10-11 23:31:00,1.74582,1.74613,1.74579,1.74579,54000000.0
2005-10-11 23:32:00,1.74587,1.74601,1.7456,1.74569,47399999.0
2005-10-11 23:33:00,1.74585,1.74597,1.74584,1.74593,66100000.0
2005-10-11 23:34:00,1.74592,1.74592,1.74577,1.74588,27100000.0
2005-10-11 23:35:00,1.74592,1.74605,1.74587,1.74589,59500000.0
2005-10-11 23:36:00,1.74597,1.74603,1.74577,1.74585,79300001.0
2005-10-11 23:37:00,1.74583,1.74595,1.74562,1.74562,52800000.0
2005-10-11 23:38:00,1.74567,1.74605,1.74567,1.74605,38700000.0
2005-10-11 23:39:00,1.74598,1.74599,1.74584,1.74592,54800001.0
2005-10-11 23:40:00,1.74587,1.74589,1.74579,1.74589,40646995.0
2005-10-11 23:41:00,1.7458,1.74596,1.74575,1.74596,56399999.0
2005-10-11 23:42:00,1.7459,1.7459,1.74567,1.74582,19200000.0
2005-10-11 23:43:00,1.74573,1.74591,1.74569,1.74573,56300000.0
2005-10-11 23:44:00,1.7457,1.74586,1.7457,1.74574,26700000.0
2005-10-11 23:45:00,1.74571,1.74587,1.7456,1.74585,71299999.0
2005-10-11 23:46:00,1.74588,1.74588,1.74564,1.74572,83900000.0
2005-10-11 23:47:00,1.74571,1.74577,1.74563,1.74566,32600001.0
2005-10-11 23:48:00,1.74567,1.74579,1.74544,1.74552,59200000.0
2005-10-11 23:49:00,1.74577,1.74589,1.74562,1.74578,87400001.0
2005-10-11 23:50:00,1.7456,1.7456,1.7452,1.74524,51100000.0
2005-10-11 23:51:00,1.74525,1.74536,1.74512,1.74526,78800002.0
2005-10-11 23:52:00,1.74508,1.74551,1.74507,1.74551,15700000.0
2005-10-11 23:53:00,1.74558,1.74558,1.74519,1.74544,120099996.0
2005-10-11 23:54:00,1.74557,1.74557,1.74517,1.74534,70400000.0
2005-10-11 23:55:00,1.74544,1.74551,1.74512,1.74512,61800001.0
2005-10-11 23:56:00,1.74508,1.74556,1.74506,1.74556,17200000.0
2005-10-11 23:57:00,1.74535,1.74535,1.74509,1.74509,46000000.0
2005-10-11 23:58:00,1.745,1.74545,1.745,1.7454,54600000.0
2005-10-11 23:59:00,1.74498,1.74533,1.74498,1.74533,37200000.0
2005-10-12 00:00:00,1.7453,1.74545,1.74509,1.74513,41700000.0
2005-10-12 00:01:00,1.7452,1.74534,1.74491,1.74516,80500000.0
2005-10-12 00:02:00,1.7451,1.74534,1.74498,1.74498,101100000.0
2005-10-12 00:03:00,1.74499,1.74565,1.74499,1.74565,85700000.0
2005-10-12 00:04:00,1.7457,1.74599,1.7455,1.74561,38300000.0
2005-10-12 00:05:00,1.74562,1.74571,1.74536,1.74541,67700000.0
2005-10-12 00:06:00,1.74555,1.74578,1.74546,1.74571,107800001.0
2005-10-12 00:07:00,1.74577,1.74603,1.74562,1.74562,49099999.0
2005-10-12 00:08:00,1.74566,1.74608,1.74566,1.74601,77000000.0
2005-10-12 00:09:00,1.74587,1.74587,1.74551,1.74551,92000001.0
2005-10-12 00:10:00,1.74552,1.74557,1.74449,1.74471,60300001.0
2005-10-12 00:11:00,1.7444,1.74485,1.74419,1.7447,62649999.0
2005-10-12 00:12:00,1.74474,1.74504,1.74457,1.74481,89399999.0
2005-10-12 00:13:00,1.74491,1.74519,1.74485,1.74508,43899999.0
2005-10-12 00:14:00,1.74508,1.74521,1.74489,1.745,129099999.0
2005-10-12 00:15:00,1.7452,1.74521,1.74486,1.74494,33700000.0
2005-10-12 00:16:00,1.74495,1.74495,1.74461,1.74478,50399999.0
2005-10-12 00:17:00,1.74468,1.74481,1.7446,1.74461,47800000.0
2005-10-12 00:18:00,1.74465,1.74485,1.74465,1.74469,54200001.0
2005-10-12 00:19:00,1.7448,1.74485,1.74448,1.74472,75399999.0
2005-10-12 00:20:00,1.74482,1.745,1.74459,1.74462,45599999.0
2005-10-12 00:21:00,1.74477,1.74488,1.74462,1.74472,71099999.0
2005-10-12 00:22:00,1.74475,1.74485,1.74471,1.74485,122099996.0
2005-10-12 00:23:00,1.74482,1.74497,1.74468,1.74483,65499998.0
2005-10-12 00:24:00,1.74487,1.74517,1.74487,1.74509,43300000.0
2005-10-12 00:25:00,1.7452,1.7452,1.74471,1.74478,79900000.0
2005-10-12 00:26:00,1.74497,1.74506,1.74493,1.74497,33900000.0
2005-10-12 00:27:00,1.74494,1.74509,1.74468,1.74468,68600000.0
2005-10-12 00:28:00,1.7448,1.74483,1.74448,1.74451,51799999.0
2005-10-12 00:29:00,1.74464,1.74521,1.74464,1.74515,106799999.0
2005-10-12 00:30:00,1.74522,1.74531,1.74482,1.74531,96200000.0
2005-10-12 00:31:00,1.74517,1.7452,1.74479,1.74479,44400000.0
2005-10-12 00:32:00,1.74491,1.74536,1.74491,1.74524,47399999.0
2005-10-12 00:33:00,1.74487,1.74532,1.74487,1.74516,83599999.0
2005-10-12 00:34:00,1.74512,1.74519,1.74491,1.74491,80099999.0
2005-10-12 00:35:00,1.74488,1.74519,1.74487,1.74514,62700000.0
2005-10-12 00:36:00,1.74517,1.74525,1.74489,1.74506,134099999.0
2005-10-12 00:37:00,1.74504,1.74516,1.745,1.74509,66200000.0
2005-10-12 00:38:00,1.74505,1.74505,1.74453,1.74464,46600000.0
2005-10-12 00:39:00,1.74482,1.745,1.74446,1.74468,101399999.0
2005-10-12 00:40:00,1.74452,1.74475,1.74443,1.74467,82100000.0
2005-10-12 00:41:00,1.74492,1.745,1.74455,1.74491,104800001.0
2005-10-12 00:42:00,1.74483,1.74499,1.74468,1.74481,27100000.0
2005-10-12 00:43:00,1.74508,1.74514,1.74495,1.74498,107599997.0
2005-10-12 00:44:00,1.74506,1.74514,1.74491,1.74504,121399996.0
2005-10-12 00:45:00,1.74505,1.7451,1.7448,1.7448,146300001.0
2005-10-12 00:46:00,1.74491,1.74502,1.7448,1.74492,126899999.0
2005-10-12 00:47:00,1.74492,1.74499,1.74457,1.74461,48299999.0
2005-10-12 00:48:00,1.74473,1.74486,1.74454,1.74479,73399999.0
2005-10-12 00:49:00,1.74493,1.74507,1.74482,1.74488,82800000.0
2005-10-12 00:50:00,1.74488,1.7452,1.74477,1.74503,89800000.0
2005-10-12 00:51:00,1.74493,1.74514,1.74481,1.74509,81000002.0
2005-10-12 00:52:00,1.74498,1.74525,1.74498,1.74515,90399998.0
2005-10-12 00:53:00,1.74505,1.74524,1.74499,1.74508,60500001.0
2005-10-12 00:54:00,1.7452,1.74536,1.7451,1.74517,65300000.0
2005-10-12 00:55:00,1.74506,1.74529,1.74501,1.74517,82600000.0
2005-10-12 00:56:00,1.74518,1.74525,1.74493,1.745,91899999.0
2005-10-12 00:57:00,1.74532,1.74543,1.74502,1.74525,66199999.0
2005-10-12 00:58:00,1.74502,1.74523,1.74495,1.74505,38900000.0
2005-10-12 00:59:00,1.7451,1.7451,1.74469,1.74497,122100002.0
2005-10-12 01:00:00,1.74518,1.74523,1.74474,1.74518,99000001.0
2005-10-12 01:01:00,1.74495,1.7451,1.74476,1.74506,69799999.0
2005-10-12 01:02:00,1.74486,1.74486,1.74462,1.74462,39500000.0
2005-10-12 01:03:00,1.74468,1.74487,1.74457,1.74487,104099999.0
2005-10-12 01:04:00,1.74495,1.74495,1.74466,1.74478,51000000.0
2005-10-12 01:05:00,1.74485,1.74507,1.74464,1.74501,85300000.0
2005-10-12 01:06:00,1.74505,1.74514,1.74479,1.74497,49599999.0
2005-10-12 01:07:00,1.74515,1.7452,1.74478,1.74481,115700000.0
2005-10-12 01:08:00,1.74468,1.7452,1.74467,1.74508,105700000.0
2005-10-12 01:09:00,1.74485,1.74494,1.74468,1.74489,147899998.0
2005-10-12 01:10:00,1.74478,1.74494,1.74465,1.74481,44900001.0
2005-10-12 01:11:00,1.74485,1.74493,1.74463,1.74493,64600001.0
2005-10-12 01:12:00,1.7449,1.7449,1.74476,1.74478,29400000.0
2005-10-12 01:13:00,1.74495,1.74514,1.74466,1.7447,63900000.0
2005-10-12 01:14:00,1.74478,1.74491,1.7445,1.74466,95200000.0
2005-10-12 01:15:00,1.74483,1.74484,1.74455,1.74464,73799999.0
2005-10-12 01:16:00,1.74455,1.74466,1.7443,1.74444,112100003.0
2005-10-12 01:17:00,1.74438,1.7444,1.7442,1.7442,54800001.0
2005-10-12 01:18:00,1.74576,1.74576,1.74365,1.74365,59300001.0
2005-10-12 01:19:00,1.74365,1.74432,1.74365,1.74395,50300000.0
2005-10-12 01:20:00,1.74378,1.7439,1.74365,1.7439,41500000.0
2005-10-12 01:21:00,1.7438,1.7438,1.74374,1.74375,29400001.0
2005-10-12 01:22:00,1.74383,1.74392,1.74383,1.74386,33000000.0
2005-10-12 01:23:00,1.74376,1.74379,1.74376,1.74379,6100000.0
2005-10-12 01:24:00,1.74368,1.74372,1.74364,1.74364,17900000.0
2005-10-12 01:25:00,1.74365,1.7437,1.74362,1.74363,39700000.0
2005-10-12 01:26:00,1.74365,1.74365,1.7436,1.74365,17800000.0
2005-10-12 01:27:00,1.7436,1.74368,1.7436,1.74368,52000000.0
2005-10-12 01:28:00,1.7436,1.74365,1.7435,1.7435,54300001.0
2005-10-12 01:29:00,1.74365,1.74365,1.74357,1.7436,51000000.0
2005-10-12 01:30:00,1.7436,1.7436,1.74336,1.74336,17600000.0
2005-10-12 01:31:00,1.74317,1.74317,1.74251,1.74257,102999998.0
2005-10-12 01:32:00,1.74265,1.74275,1.74245,1.74264,87700000.0
2005-10-12 01:33:00,1.7428,1.74289,1.74274,1.74278,42100000.0
2005-10-12 01:34:00,1.74287,1.7431,1.74287,1.7431,22100000.0
2005-10-12 01:35:00,1.74302,1.74302,1.74289,1.74295,45200000.0
2005-10-12 01:36:00,1.74325,1.74352,1.74315,1.7434,91500000.0
2005-10-12 01:37:00,1.74347,1.7435,1.74336,1.74336,118299998.0
2005-10-12 01:38:00,1.74328,1.74341,1.74327,1.74334,68600001.0
2005-10-12 01:39:00,1.7433,1.7433,1.74315,1.74315,63599998.0
2005-10-12 01:40:00,1.7429,1.7429,1.74282,1.74282,6000000.0
2005-10-12 01:41:00,1.74277,1.74277,1.74254,1.74254,42700000.0
2005-10-12 01:42:00,1.7426,1.74263,1.74247,1.74251,82949999.0
2005-10-12 01:43:00,1.74252,1.74259,1.74243,1.74243,16400000.0
2005-10-12 01:44:00,1.74239,1.74259,1.74239,1.74259,81600000.0
2005-10-12 01:45:00,1.74268,1.74277,1.74268,1.74276,21600000.0
2005-10-12 01:46:00,1.74272,1.74275,1.74256,1.74256,82399999.0
2005-10-12 01:47:00,1.74259,1.74259,1.74256,1.74256,14200000.0
2005-10-12 01:48:00,1.7426,1.74265,1.74255,1.74265,26200000.0
2005-10-12 01:49:00,1.74267,1.74282,1.74267,1.74282,18000000.0
2005-10-12 01:50:00,1.74291,1.74291,1.74279,1.74279,2500000.0
2005-10-12 01:51:00,1.74288,1.74296,1.74282,1.74295,88900001.0
2005-10-12 01:52:00,1.74305,1.74335,1.74305,1.74335,69146994.0
2005-10-12 01:53:00,1.74333,1.74333,1.74332,1.74332,16800000.0
2005-10-12 01:54:00,1.74308,1.74308,1.74296,1.74299,42600000.0
2005-10-12 01:55:00,1.74298,1.74303,1.74296,1.74303,29400000.0
2005-10-12 01:56:00,1.74298,1.74298,1.74291,1.74292,13900000.0
2005-10-12 01:57:00,1.7429,1.7429,1.74288,1.7429,42800000.0
2005-10-12 01:58:00,1.74269,1.74285,1.74255,1.74285,36500000.0
2005-10-12 01:59:00,1.74287,1.74295,1.74285,1.74295,39500001.0
2005-10-12 02:00:00,1.74299,1.74299,1.74279,1.74279,64800001.0
2005-10-12 02:01:00,1.74273,1.74277,1.74272,1.74272,39399999.0
2005-10-12 02:02:00,1.74267,1.7427,1.74267,1.74267,35500000.0
2005-10-12 02:03:00,1.74274,1.74283,1.74273,1.74283,72999998.0
2005-10-12 02:04:00,1.7428,1.74296,1.7428,1.74296,16500000.0
2005-10-12 02:05:00,1.74306,1.74324,1.74306,1.74324,7200000.0
2005-10-12 02:06:00,1.74335,1.74335,1.74327,1.74335,14170000.0
2005-10-12 02:07:00,1.74335,1.74335,1.74335,1.74335,9200000.0
2005-10-12 02:08:00,1.7433,1.7433,1.7433,1.7433,2400000.0
2005-10-12 02:09:00,1.74339,1.74344,1.74339,1.74344,9400000.0
2005-10-12 02:10:00,1.74358,1.74363,1.74355,1.74359,67400000.0
2005-10-12 02:11:00,1.74366,1.74369,1.74355,1.74366,78500001.0
2005-10-12 02:12:00,1.74361,1.74369,1.74347,1.74347,37000000.0
2005-10-12 02:13:00,1.74354,1.74372,1.74354,1.74365,56799999.0
2005-10-12 02:14:00,1.74352,1.74352,1.74331,1.74338,45899999.0
2005-10-12 02:15:00,1.74333,1.74333,1.74319,1.74327,38199998.0
2005-10-12 02:16:00,1.74324,1.74324,1.74317,1.74322,54900000.0
2005-10-12 02:17:00,1.74313,1.7432,1.74313,1.7432,9600000.0
2005-10-12 02:18:00,1.74319,1.74319,1.74309,1.74317,77699999.0
2005-10-12 02:19:00,1.7431,1.74315,1.74305,1.74315,65500000.0
2005-10-12 02:20:00,1.74312,1.74312,1.7429,1.7429,45200000.0
2005-10-12 02:21:00,1.74282,1.74291,1.74279,1.74279,42199999.0
2005-10-12 02:22:00,1.74275,1.74282,1.7426,1.7426,135200001.0
2005-10-12 02:23:00,1.74258,1.74259,1.7425,1.74257,32800000.0
2005-10-12 02:24:00,1.74255,1.74255,1.74226,1.74226,36200000.0
2005-10-12 02:25:00,1.74225,1.74234,1.74225,1.74228,75199999.0
2005-10-12 02:26:00,1.74228,1.7423,1.74214,1.74222,69300000.0
2005-10-12 02:27:00,1.74217,1.74224,1.7419,1.74195,90500002.0
2005-10-12 02:28:00,1.74198,1.74211,1.74195,1.742,64499999.0
2005-10-12 02:29:00,1.74203,1.74212,1.74198,1.74212,50400001.0
2005-10-12 02:30:00,1.74208,1.7421,1.74204,1.74208,50700000.0
2005-10-12 02:31:00,1.74218,1.74218,1.74192,1.74192,10400000.0
2005-10-12 02:32:00,1.7422,1.7422,1.74211,1.74211,61099999.0
2005-10-12 02:33:00,1.74215,1.74215,1.74203,1.74203,51600000.0
2005-10-12 02:34:00,1.74203,1.74213,1.74202,1.74213,39600000.0
2005-10-12 02:35:00,1.74216,1.74237,1.74216,1.74232,42200000.0
2005-10-12 02:36:00,1.74216,1.74216,1.74205,1.74209,29699999.0
2005-10-12 02:37:00,1.74205,1.74212,1.74192,1.74212,71800001.0
2005-10-12 02:38:00,1.74207,1.74222,1.74207,1.74222,37500000.0
2005-10-12 02:39:00,1.74223,1.74223,1.74213,1.74216,48500000.0
2005-10-12 02:40:00,1.74208,1.74215,1.74206,1.74215,20000000.0
2005-10-12 02:41:00,1.74232,1.74241,1.74232,1.74232,70200000.0
2005-10-12 02:42:00,1.74233,1.7425,1.74232,1.7425,85799999.0
2005-10-12 02:43:00,1.74252,1.7426,1.74252,1.74252,34100000.0
2005-10-12 02:44:00,1.74234,1.74249,1.74234,1.74245,78699999.0
2005-10-12 02:45:00,1.74244,1.74254,1.74244,1.74252,37300001.0
2005-10-12 02:46:00,1.74265,1.7427,1.7425,1.7425,46000000.0
2005-10-12 02:47:00,1.74257,1.74258,1.74257,1.74258,48699998.0
2005-10-12 02:48:00,1.74264,1.74264,1.74249,1.74249,13800000.0
2005-10-12 02:49:00,1.74248,1.74252,1.74242,1.74248,64500000.0
2005-10-12 02:50:00,1.7425,1.74255,1.7425,1.74255,5500000.0
2005-10-12 02:51:00,1.74245,1.74255,1.74242,1.74255,43900000.0
2005-10-12 02:52:00,1.7425,1.7425,1.74245,1.74248,49000000.0
2005-10-12 02:53:00,1.74248,1.74255,1.74247,1.74255,36900001.0
2005-10-12 02:54:00,1.74255,1.74257,1.7425,1.74255,75699999.0
2005-10-12 02:55:00,1.74252,1.74252,1.74233,1.7424,84699997.0
2005-10-12 02:56:00,1.74238,1.74238,1.74174,1.74174,55199998.0
2005-10-12 02:57:00,1.74182,1.74182,1.74153,1.74182,40500000.0
2005-10-12 02:58:00,1.74202,1.74238,1.74201,1.74238,56199999.0
2005-10-12 02:59:00,1.7423,1.7423,1.74211,1.74219,68300000.0
2005-10-12 03:00:00,1.74227,1.74241,1.74227,1.74231,37700000.0
2005-10-12 03:01:00,1.74216,1.74221,1.74213,1.74213,63000001.0
2005-10-12 03:02:00,1.74201,1.74202,1.742,1.742,36100001.0
2005-10-12 03:03:00,1.74203,1.74203,1.74181,1.74192,67000000.0
2005-10-12 03:04:00,1.74185,1.74185,1.7418,1.74183,69999998.0
2005-10-12 03:05:00,1.74178,1.74194,1.74178,1.74194,51600001.0
2005-10-12 03:06:00,1.74194,1.74204,1.74188,1.74188,72199999.0
2005-10-12 03:07:00,1.74188,1.74201,1.74184,1.74201,30900000.0
2005-10-12 03:08:00,1.74203,1.74203,1.74187,1.74187,9300000.0
2005-10-12 03:09:00,1.742,1.7421,1.74196,1.7421,24000000.0
2005-10-12 03:10:00,1.74215,1.74215,1.74208,1.7421,22900000.0
2005-10-12 03:11:00,1.74211,1.74211,1.74197,1.74198,31900000.0
2005-10-12 03:12:00,1.74206,1.74206,1.7419,1.74203,43100000.0
2005-10-12 03:13:00,1.74207,1.74207,1.74195,1.742,48600001.0
2005-10-12 03:14:00,1.74194,1.74198,1.74193,1.74193,55800000.0
2005-10-12 03:15:00,1.74203,1.74203,1.74192,1.74192,8700000.0
2005-10-12 03:16:00,1.74195,1.74195,1.7419,1.74195,24400000.0
2005-10-12 03:17:00,1.74192,1.74209,1.74192,1.74207,86500001.0
2005-10-12 03:18:00,1.74198,1.742,1.74194,1.742,52400000.0
2005-10-12 03:19:00,1.74195,1.742,1.74195,1.742,23500000.0
2005-10-12 03:20:00,1.74201,1.74201,1.74194,1.74194,23200000.0
2005-10-12 03:21:00,1.74201,1.74209,1.74201,1.74209,18500001.0
2005-10-12 03:22:00,1.74222,1.74231,1.74217,1.74217,59600000.0
2005-10-12 03:23:00,1.74218,1.74231,1.74213,1.74213,60500001.0
2005-10-12 03:24:00,1.74223,1.74228,1.7422,1.7422,92700001.0
2005-10-12 03:25:00,1.74212,1.74219,1.74207,1.7421,80199999.0
2005-10-12 03:26:00,1.7421,1.74213,1.74203,1.74203,60300000.0
2005-10-12 03:27:00,1.74205,1.74205,1.74197,1.74202,118099996.0
2005-10-12 03:28:00,1.74212,1.74212,1.74201,1.74201,10600000.0
2005-10-12 03:29:00,1.74204,1.74227,1.74204,1.74218,40400000.0
2005-10-12 03:30:00,1.74225,1.74225,1.7422,1.7422,14100000.0
2005-10-12 03:31:00,1.74222,1.74225,1.74222,1.74225,20000000.0
2005-10-12 03:32:00,1.74225,1.74225,1.74218,1.74225,46700001.0
2005-10-12 03:33:00,1.74218,1.74218,1.74218,1.74218,31500000.0
2005-10-12 03:34:00,1.7422,1.7422,1.74215,1.74215,9500000.0
2005-10-12 03:35:00,1.74247,1.74263,1.74247,1.74263,15500000.0
2005-10-12 03:36:00,1.74287,1.743,1.74287,1.7429,52600001.0
2005-10-12 03:37:00,1.74302,1.74303,1.74302,1.74303,10100000.0
2005-10-12 03:38:00,1.7431,1.74318,1.74305,1.74305,44199999.0
2005-10-12 03:39:00,1.7431,1.74315,1.7431,1.7431,59700000.0
2005-10-12 03:40:00,1.74311,1.74311,1.74295,1.74299,33200000.0
2005-10-12 03:41:00,1.7429,1.74304,1.7429,1.74291,42699998.0
2005-10-12 03:42:00,1.74283,1.7429,1.74262,1.74268,49400000.0
2005-10-12 03:43:00,1.74254,1.74269,1.74254,1.74263,18100000.0
2005-10-12 03:44:00,1.74259,1.74259,1.74251,1.74251,20800000.0
2005-10-12 03:45:00,1.74236,1.74258,1.74236,1.74258,36100000.0
2005-10-12 03:46:00,1.74262,1.74273,1.74262,1.74263,34400000.0
2005-10-12 03:47:00,1.7427,1.74275,1.74267,1.74275,85200000.0
2005-10-12 03:48:00,1.74268,1.74268,1.74254,1.74265,62099999.0
2005-10-12 03:49:00,1.74262,1.7428,1.74254,1.7428,65399998.0
2005-10-12 03:50:00,1.74283,1.74284,1.74266,1.74267,71799999.0
2005-10-12 03:51:00,1.74273,1.7428,1.74273,1.74278,91500000.0
2005-10-12 03:52:00,1.74282,1.74282,1.74274,1.74279,47000001.0
2005-10-12 03:53:00,1.7428,1.74291,1.74273,1.74291,103600001.0
2005-10-12 03:54:00,1.743,1.74315,1.74299,1.74314,28500000.0
2005-10-12 03:55:00,1.74312,1.74334,1.7431,1.74332,79899998.0
2005-10-12 03:56:00,1.74333,1.74341,1.7432,1.74341,83000001.0
2005-10-12 03:57:00,1.74341,1.7435,1.7432,1.7432,93599998.0
2005-10-12 03:58:00,1.74318,1.74324,1.74311,1.74324,69400001.0
2005-10-12 03:59:00,1.7432,1.74335,1.7432,1.74335,10700000.0
2005-10-12 04:00:00,1.74338,1.74342,1.74338,1.74342,15500000.0
2005-10-12 04:01:00,1.74342,1.74342,1.7434,1.7434,2300000.0
2005-10-12 04:02:00,1.74341,1.74351,1.74341,1.74347,60799999.0
2005-10-12 04:03:00,1.74341,1.74348,1.74341,1.74348,29800000.0
2005-10-12 04:04:00,1.74349,1.74359,1.74346,1.74349,62800000.0
2005-10-12 04:05:00,1.74354,1.74369,1.74354,1.74365,84400000.0
2005-10-12 04:06:00,1.74355,1.74365,1.74355,1.7436,83300003.0
2005-10-12 04:07:00,1.74367,1.74395,1.74367,1.74388,114900003.0
2005-10-12 04:08:00,1.74392,1.74392,1.74367,1.74375,20100000.0
2005-10-12 04:09:00,1.74379,1.74384,1.74379,1.7438,58300000.0
2005-10-12 04:10:00,1.74379,1.74386,1.74379,1.74386,7300000.0
2005-10-12 04:11:00,1.74392,1.74392,1.74381,1.74381,23700000.0
2005-10-12 04:12:00,1.74382,1.74382,1.74364,1.74364,26300000.0
2005-10-12 04:13:00,1.7436,1.7436,1.74345,1.74345,73599998.0
2005-10-12 04:14:00,1.74347,1.74347,1.7433,1.7433,62900000.0
2005-10-12 04:15:00,1.74336,1.74336,1.74322,1.74333,55500000.0
2005-10-12 04:16:00,1.74332,1.74342,1.74332,1.7434,112900001.0
2005-10-12 04:17:00,1.74352,1.74356,1.74352,1.74356,28499999.0
2005-10-12 04:18:00,1.74363,1.74363,1.74358,1.74358,50300000.0
2005-10-12 04:19:00,1.74355,1.74361,1.74355,1.74361,14600000.0
2005-10-12 04:20:00,1.74345,1.74355,1.74345,1.7435,35200000.0
2005-10-12 04:21:00,1.74356,1.74363,1.74356,1.74363,48300000.0
2005-10-12 04:22:00,1.74359,1.74373,1.74358,1.74373,65699999.0
2005-10-12 04:23:00,1.74372,1.74372,1.74362,1.74362,48900000.0
2005-10-12 04:24:00,1.74404,1.74404,1.74372,1.74393,48300000.0
2005-10-12 04:25:00,1.74364,1.74366,1.74364,1.74366,13300000.0
2005-10-12 04:26:00,1.74375,1.74375,1.74365,1.7437,24200000.0
2005-10-12 04:27:00,1.74375,1.74375,1.74368,1.74375,72200000.0
2005-10-12 04:28:00,1.74368,1.74375,1.74365,1.74375,159600003.0
2005-10-12 04:29:00,1.74377,1.74384,1.74372,1.74384,99200002.0
2005-10-12 04:30:00,1.74382,1.74382,1.74382,1.74382,9500000.0
2005-10-12 04:31:00,1.74348,1.74385,1.74344,1.74385,60900000.0
2005-10-12 04:32:00,1.74384,1.74384,1.74381,1.74381,4400000.0
2005-10-12 04:33:00,1.74385,1.74386,1.7436,1.7436,29300000.0
2005-10-12 04:34:00,1.74372,1.74378,1.74372,1.74374,52900001.0
2005-10-12 04:35:00,1.74363,1.7438,1.74363,1.7438,53000000.0
2005-10-12 04:36:00,1.74376,1.74376,1.74365,1.74375,117999999.0
2005-10-12 04:37:00,1.74378,1.74378,1.74362,1.74362,58900001.0
2005-10-12 04:38:00,1.7436,1.74362,1.74354,1.74357,126300000.0
2005-10-12 04:39:00,1.74359,1.74359,1.74356,1.74356,8600000.0
2005-10-12 04:40:00,1.74368,1.74368,1.7436,1.7436,37199999.0
2005-10-12 04:41:00,1.74356,1.74359,1.74356,1.74359,4800000.0
2005-10-12 04:42:00,1.74373,1.74403,1.74365,1.74398,69100000.0
2005-10-12 04:43:00,1.74386,1.74386,1.74342,1.74361,92000001.0
2005-10-12 04:44:00,1.74353,1.7438,1.74345,1.74371,69500000.0
2005-10-12 04:45:00,1.74374,1.74379,1.74351,1.74362,23400000.0
2005-10-12 04:46:00,1.74357,1.74367,1.74348,1.74363,47200000.0
2005-10-12 04:47:00,1.74355,1.7437,1.74344,1.74347,54900001.0
2005-10-12 04:48:00,1.74347,1.74386,1.74347,1.74378,62500000.0
2005-10-12 04:49:00,1.74353,1.74353,1.7434,1.74353,60700000.0
2005-10-12 04:50:00,1.74382,1.74394,1.74353,1.74353,85400000.0
2005-10-12 04:51:00,1.74349,1.74358,1.74349,1.74354,30599999.0
2005-10-12 04:52:00,1.74358,1.74377,1.74352,1.74362,120400001.0
2005-10-12 04:53:00,1.74365,1.74373,1.74365,1.74373,8400000.0
2005-10-12 04:54:00,1.74373,1.74373,1.74362,1.74362,23000000.0
2005-10-12 04:55:00,1.74353,1.74365,1.74353,1.74365,40800000.0
2005-10-12 04:56:00,1.74358,1.74361,1.74358,1.74358,39400000.0
2005-10-12 04:57:00,1.74353,1.74363,1.74352,1.74363,38600000.0
2005-10-12 04:58:00,1.74356,1.74368,1.74354,1.74354,61100001.0
2005-10-12 04:59:00,1.74352,1.74359,1.7435,1.74354,35170001.0
2005-10-12 05:00:00,1.74355,1.74355,1.7435,1.7435,27000000.0
2005-10-12 05:01:00,1.74318,1.74355,1.74311,1.74342,79400000.0
2005-10-12 05:02:00,1.74348,1.74348,1.74348,1.74348,2400000.0
2005-10-12 05:03:00,1.74347,1.7435,1.74347,1.7435,45299998.0
2005-10-12 05:04:00,1.74357,1.74362,1.74353,1.74357,65799999.0
2005-10-12 05:05:00,1.74352,1.74352,1.74348,1.74348,19500000.0
2005-10-12 05:06:00,1.7435,1.74353,1.74342,1.74342,88999998.0
2005-10-12 05:07:00,1.74338,1.74338,1.74328,1.74331,22870000.0
2005-10-12 05:08:00,1.74306,1.74334,1.74306,1.74323,98499998.0
2005-10-12 05:09:00,1.74338,1.7435,1.74338,1.74342,66600000.0
2005-10-12 05:10:00,1.74348,1.74352,1.74348,1.74352,9900000.0
2005-10-12 05:11:00,1.7435,1.7435,1.7435,1.7435,20400000.0
2005-10-12 05:12:00,1.74362,1.74368,1.74362,1.74368,19900000.0
2005-10-12 05:13:00,1.74379,1.74389,1.74372,1.74372,59400001.0
2005-10-12 05:14:00,1.74378,1.74385,1.74378,1.7438,191749995.0
2005-10-12 05:15:00,1.74381,1.7439,1.74376,1.74388,75200000.0
2005-10-12 05:16:00,1.74385,1.74388,1.7438,1.74381,22500000.0
2005-10-12 05:17:00,1.74392,1.74409,1.74391,1.74405,23700000.0
2005-10-12 05:18:00,1.74409,1.74423,1.74409,1.74423,78500002.0
2005-10-12 05:19:00,1.74418,1.74422,1.74414,1.74414,77800000.0
2005-10-12 05:20:00,1.74407,1.74414,1.74402,1.74402,30700000.0
2005-10-12 05:21:00,1.74403,1.74416,1.74403,1.7441,28000000.0
2005-10-12 05:22:00,1.74417,1.74422,1.7441,1.7441,55799999.0
2005-10-12 05:23:00,1.74416,1.74416,1.74416,1.74416,27599999.0
2005-10-12 05:24:00,1.74414,1.74417,1.74412,1.74412,39200000.0
2005-10-12 05:25:00,1.74411,1.74423,1.74411,1.74423,22400000.0
2005-10-12 05:26:00,1.74411,1.7442,1.74411,1.7442,71900000.0
2005-10-12 05:27:00,1.74425,1.74425,1.74425,1.74425,28200001.0
2005-10-12 05:28:00,1.74422,1.74422,1.74408,1.74415,75500000.0
2005-10-12 05:29:00,1.74416,1.74416,1.74402,1.74402,58199999.0
2005-10-12 05:30:00,1.74403,1.74412,1.74403,1.74407,60199999.0
2005-10-12 05:31:00,1.74397,1.74397,1.74387,1.74387,37099999.0
2005-10-12 05:32:00,1.74399,1.74399,1.74393,1.74393,37700000.0
2005-10-12 05:33:00,1.74394,1.74399,1.7439,1.74399,80000004.0
2005-10-12 05:34:00,1.74404,1.74411,1.74378,1.74407,118300002.0
2005-10-12 05:35:00,1.74408,1.7441,1.74402,1.74402,69399999.0
2005-10-12 05:36:00,1.744,1.74405,1.744,1.74405,12200000.0
2005-10-12 05:37:00,1.74388,1.74396,1.74374,1.74374,104900001.0
2005-10-12 05:38:00,1.74408,1.74408,1.74403,1.74403,18400000.0
2005-10-12 05:39:00,1.74414,1.74428,1.74414,1.74418,47300000.0
2005-10-12 05:40:00,1.74428,1.74434,1.74417,1.7443,105400001.0
2005-10-12 05:41:00,1.74425,1.74426,1.74417,1.74417,56899999.0
2005-10-12 05:42:00,1.74423,1.74427,1.74423,1.74427,9800000.0
2005-10-12 05:43:00,1.74422,1.74425,1.7442,1.74422,59699998.0
2005-10-12 05:44:00,1.74427,1.74431,1.7442,1.7442,13100000.0
2005-10-12 05:45:00,1.7441,1.74421,1.7441,1.74421,56499998.0
2005-10-12 05:46:00,1.74411,1.74414,1.74411,1.74414,4800000.0
2005-10-12 05:47:00,1.7441,1.74423,1.7441,1.74423,41100000.0
2005-10-12 05:48:00,1.74425,1.74425,1.7442,1.74425,71400000.0
2005-10-12 05:49:00,1.74412,1.7442,1.74412,1.7442,28100000.0
2005-10-12 05:50:00,1.74418,1.74452,1.74418,1.74452,43899999.0
2005-10-12 05:51:00,1.74453,1.74453,1.74442,1.74442,28900000.0
2005-10-12 05:52:00,1.74431,1.74442,1.74431,1.74442,14000000.0
2005-10-12 05:53:00,1.74435,1.74435,1.74424,1.74432,56500000.0
2005-10-12 05:54:00,1.74437,1.74445,1.74427,1.74444,85599999.0
2005-10-12 05:55:00,1.7444,1.74445,1.74426,1.74428,42200000.0
2005-10-12 05:56:00,1.74425,1.74455,1.74425,1.74455,93800002.0
2005-10-12 05:57:00,1.7447,1.7449,1.7447,1.7449,16300000.0
2005-10-12 05:58:00,1.74496,1.745,1.74481,1.74484,67800000.0
2005-10-12 05:59:00,1.74479,1.74496,1.74479,1.74483,87900001.0
2005-10-12 06:00:00,1.74485,1.74485,1.74475,1.74477,90899998.0
2005-10-12 06:01:00,1.74488,1.74489,1.74484,1.74487,66800001.0
2005-10-12 06:02:00,1.74485,1.74485,1.74473,1.74475,21100000.0
2005-10-12 06:03:00,1.74482,1.74487,1.74463,1.74469,97800003.0
2005-10-12 06:04:00,1.7445,1.7445,1.7442,1.7442,27400001.0
2005-10-12 06:05:00,1.74398,1.74414,1.74394,1.74414,25600000.0
2005-10-12 06:06:00,1.74417,1.74424,1.74414,1.74419,60100000.0
2005-10-12 06:07:00,1.74422,1.74428,1.74412,1.74412,57199999.0
2005-10-12 06:08:00,1.74407,1.74421,1.74407,1.74417,67999998.0
2005-10-12 06:09:00,1.74418,1.74422,1.74413,1.74413,74300000.0
2005-10-12 06:10:00,1.74406,1.74407,1.7439,1.7439,48400000.0
2005-10-12 06:11:00,1.7439,1.74399,1.7439,1.74391,30200000.0
2005-10-12 06:12:00,1.74402,1.74417,1.74402,1.74403,45200000.0
2005-10-12 06:13:00,1.74404,1.74415,1.74402,1.74402,65299998.0
2005-10-12 06:14:00,1.74398,1.74398,1.74398,1.74398,800000.0
2005-10-12 06:15:00,1.74407,1.74413,1.74398,1.74413,37800000.0
2005-10-12 06:16:00,1.74412,1.74426,1.7441,1.74415,68599999.0
2005-10-12 06:17:00,1.74421,1.74433,1.74418,1.74422,120599999.0
2005-10-12 06:18:00,1.74421,1.74432,1.74421,1.74432,50149998.0
2005-10-12 06:19:00,1.74428,1.74428,1.74428,1.74428,27299999.0
2005-10-12 06:20:00,1.74431,1.74447,1.74431,1.74447,25500000.0
2005-10-12 06:21:00,1.74447,1.74451,1.74443,1.7445,95800001.0
2005-10-12 06:22:00,1.74441,1.74441,1.74417,1.74417,68199999.0
2005-10-12 06:23:00,1.74418,1.74418,1.74408,1.7441,52800000.0
2005-10-12 06:24:00,1.74415,1.74415,1.74408,1.74412,77000000.0
2005-10-12 06:25:00,1.74403,1.74415,1.74392,1.744,78800000.0
2005-10-12 06:26:00,1.744,1.74409,1.74387,1.74407,41000000.0
2005-10-12 06:27:00,1.74416,1.7443,1.74416,1.7443,54900001.0
2005-10-12 06:28:00,1.74424,1.74436,1.74424,1.7443,50600000.0
2005-10-12 06:29:00,1.74428,1.74428,1.74424,1.74424,17100000.0
2005-10-12 06:30:00,1.7441,1.74415,1.74405,1.74415,40000000.0
2005-10-12 06:31:00,1.74406,1.74411,1.74402,1.74402,16100000.0
2005-10-12 06:32:00,1.74403,1.74416,1.74403,1.74416,89100001.0
2005-10-12 06:33:00,1.74423,1.74423,1.74423,1.74423,11600000.0
2005-10-12 06:34:00,1.74414,1.74423,1.74405,1.74405,52100000.0
2005-10-12 06:35:00,1.74407,1.74407,1.74395,1.74395,149700001.0
2005-10-12 06:36:00,1.744,1.74405,1.744,1.744,81099997.0
2005-10-12 06:37:00,1.744,1.744,1.744,1.744,29900000.0
2005-10-12 06:38:00,1.74405,1.74405,1.74405,1.74405,15300000.0
2005-10-12 06:39:00,1.74405,1.74405,1.74393,1.74403,71499999.0
2005-10-12 06:40:00,1.74412,1.74415,1.74412,1.74415,7100000.0
2005-10-12 06:41:00,1.74424,1.74424,1.74414,1.74417,44800000.0
2005-10-12 06:42:00,1.7441,1.7441,1.74393,1.74393,38499999.0
2005-10-12 06:43:00,1.74407,1.74411,1.74407,1.74408,8800000.0
2005-10-12 06:44:00,1.74408,1.7441,1.74402,1.74409,53100000.0
2005-10-12 06:45:00,1.74412,1.74422,1.7441,1.74411,50600001.0
2005-10-12 06:46:00,1.74417,1.74422,1.74409,1.74421,67299998.0
2005-10-12 06:47:00,1.74422,1.74434,1.74422,1.74427,98000000.0
2005-10-12 06:48:00,1.74437,1.74443,1.74432,1.74443,45800001.0
2005-10-12 06:49:00,1.74441,1.74453,1.74434,1.74445,114900002.0
2005-10-12 06:50:00,1.7444,1.7444,1.7444,1.7444,11500000.0
2005-10-12 06:51:00,1.7444,1.74448,1.74439,1.74448,71800000.0
2005-10-12 06:52:00,1.7445,1.74455,1.74425,1.74425,38999999.0
2005-10-12 06:53:00,1.74452,1.74452,1.7443,1.7443,54000000.0
2005-10-12 06:54:00,1.74437,1.74437,1.74426,1.74429,77899999.0
2005-10-12 06:55:00,1.74414,1.74414,1.74414,1.74414,5200000.0
2005-10-12 06:56:00,1.74405,1.74415,1.74405,1.74415,7900000.0
2005-10-12 06:57:00,1.74412,1.74412,1.74401,1.74401,36400000.0
2005-10-12 06:58:00,1.74405,1.74405,1.74405,1.74405,12000000.0
2005-10-12 06:59:00,1.744,1.74403,1.7439,1.7439,41000001.0
2005-10-12 07:00:00,1.74431,1.74431,1.74387,1.74387,30300000.0
2005-10-12 07:01:00,1.744,1.74411,1.74394,1.74397,119099999.0
2005-10-12 07:02:00,1.74402,1.7441,1.74402,1.74407,38700000.0
2005-10-12 07:03:00,1.74405,1.74424,1.74405,1.74424,85100000.0
2005-10-12 07:04:00,1.74437,1.7444,1.74426,1.74437,49399999.0
2005-10-12 07:05:00,1.74431,1.74439,1.74424,1.74436,20200000.0
2005-10-12 07:06:00,1.74441,1.74452,1.74433,1.74452,52300001.0
2005-10-12 07:07:00,1.74455,1.74455,1.74442,1.74442,76799999.0
2005-10-12 07:08:00,1.74437,1.74443,1.74434,1.74443,59500000.0
2005-10-12 07:09:00,1.7444,1.7444,1.7443,1.7444,53099999.0
2005-10-12 07:10:00,1.74439,1.7445,1.74434,1.74443,76770000.0
2005-10-12 07:11:00,1.7445,1.74458,1.74449,1.74453,80199999.0
2005-10-12 07:12:00,1.74452,1.74452,1.74441,1.74441,5000000.0
2005-10-12 07:13:00,1.7444,1.74445,1.7443,1.7443,81900001.0
2005-10-12 07:14:00,1.74427,1.74442,1.74427,1.74437,102900000.0
2005-10-12 07:15:00,1.7443,1.74465,1.74422,1.74443,40600001.0
2005-10-12 07:16:00,1.74445,1.74445,1.7444,1.74442,38200000.0
2005-10-12 07:17:00,1.74438,1.74458,1.74421,1.74458,74700000.0
2005-10-12 07:18:00,1.74433,1.74433,1.74418,1.74418,28400001.0
2005-10-12 07:19:00,1.74385,1.74413,1.74381,1.744,143799999.0
2005-10-12 07:20:00,1.7441,1.74422,1.7441,1.74422,41400000.0
2005-10-12 07:21:00,1.7442,1.74428,1.7442,1.74425,21700000.0
2005-10-12 07:22:00,1.74418,1.74425,1.74418,1.74425,21800000.0
2005-10-12 07:23:00,1.74429,1.74429,1.74426,1.74426,22199999.0
2005-10-12 07:24:00,1.74429,1.74433,1.74421,1.74421,52300000.0
2005-10-12 07:25:00,1.74418,1.74425,1.74408,1.74412,46300000.0
2005-10-12 07:26:00,1.74418,1.74424,1.74413,1.74424,42500000.0
2005-10-12 07:27:00,1.74412,1.74419,1.74408,1.74408,52100000.0
2005-10-12 07:28:00,1.7441,1.74421,1.7441,1.74411,46700000.0
2005-10-12 07:29:00,1.74415,1.74415,1.74407,1.74407,26100000.0
2005-10-12 07:30:00,1.74409,1.74416,1.74401,1.74401,45500000.0
2005-10-12 07:31:00,1.74398,1.7441,1.74397,1.74408,56300000.0
2005-10-12 07:32:00,1.7441,1.74415,1.7441,1.7441,27200000.0
2005-10-12 07:33:00,1.74415,1.74415,1.74408,1.74415,48300000.0
2005-10-12 07:34:00,1.74405,1.74416,1.74398,1.744,90399997.0
2005-10-12 07:35:00,1.74402,1.74402,1.74385,1.74396,81400001.0
2005-10-12 07:36:00,1.74402,1.7441,1.74395,1.74399,80000000.0
2005-10-12 07:37:00,1.74391,1.74391,1.74386,1.74389,19000000.0
2005-10-12 07:38:00,1.74388,1.74411,1.74385,1.74404,91200000.0
2005-10-12 07:39:00,1.74402,1.74402,1.74387,1.74394,30200000.0
2005-10-12 07:40:00,1.74392,1.744,1.74386,1.74392,64200001.0
2005-10-12 07:41:00,1.74387,1.74387,1.74378,1.74378,8700000.0
2005-10-12 07:42:00,1.74367,1.74369,1.74358,1.74362,46700000.0
2005-10-12 07:43:00,1.74383,1.74385,1.74367,1.74378,62700001.0
2005-10-12 07:44:00,1.74387,1.74389,1.74373,1.74381,32800000.0
2005-10-12 07:45:00,1.74377,1.74382,1.74364,1.74364,47500001.0
2005-10-12 07:46:00,1.7436,1.74364,1.74345,1.74345,30400000.0
2005-10-12 07:47:00,1.74336,1.74338,1.7433,1.74332,59699999.0
2005-10-12 07:48:00,1.74314,1.74322,1.74298,1.74308,108700001.0
2005-10-12 07:49:00,1.74308,1.74308,1.74289,1.7429,77000000.0
2005-10-12 07:50:00,1.74288,1.74288,1.74243,1.74247,37300000.0
2005-10-12 07:51:00,1.74259,1.7426,1.74247,1.74258,81799999.0
2005-10-12 07:52:00,1.74266,1.74273,1.74264,1.74273,53499999.0
2005-10-12 07:53:00,1.74278,1.74306,1.74278,1.74288,71099999.0
2005-10-12 07:54:00,1.74308,1.74312,1.74302,1.74305,62900000.0
2005-10-12 07:55:00,1.74297,1.74314,1.74297,1.74309,32000000.0
2005-10-12 07:56:00,1.7431,1.7431,1.74288,1.74304,75200000.0
2005-10-12 07:57:00,1.74296,1.74296,1.74294,1.74294,24000001.0
2005-10-12 07:58:00,1.74275,1.74275,1.74261,1.74265,51800000.0
2005-10-12 07:59:00,1.74264,1.74274,1.74246,1.74247,49800000.0
2005-10-12 08:00:00,1.74228,1.74229,1.74212,1.74212,93500000.0
2005-10-12 08:01:00,1.74208,1.74214,1.7418,1.74209,73199999.0
2005-10-12 08:02:00,1.74213,1.74213,1.74169,1.74169,105100003.0
2005-10-12 08:03:00,1.74151,1.74151,1.74125,1.74127,38700000.0
2005-10-12 08:04:00,1.74138,1.74174,1.74138,1.7416,115700000.0
2005-10-12 08:05:00,1.74153,1.74166,1.74136,1.74164,64900000.0
2005-10-12 08:06:00,1.74168,1.7419,1.74167,1.7419,59400000.0
2005-10-12 08:07:00,1.74183,1.7419,1.74167,1.7417,54000000.0
2005-10-12 08:08:00,1.74173,1.742,1.74173,1.74196,46800000.0
2005-10-12 08:09:00,1.7418,1.74182,1.74167,1.74182,57099999.0
2005-10-12 08:10:00,1.74175,1.74185,1.74167,1.74175,77700000.0
2005-10-12 08:11:00,1.74172,1.74172,1.74161,1.74161,45400000.0
2005-10-12 08:12:00,1.74157,1.74161,1.74143,1.74143,42800000.0
2005-10-12 08:13:00,1.74136,1.74136,1.74126,1.74126,49799999.0
2005-10-12 08:14:00,1.74127,1.74127,1.74087,1.74096,55800000.0
2005-10-12 08:15:00,1.74088,1.74091,1.74069,1.74075,118799999.0
2005-10-12 08:16:00,1.74063,1.74087,1.74063,1.74087,57700000.0
2005-10-12 08:17:00,1.74095,1.74109,1.74095,1.74103,39500000.0
2005-10-12 08:18:00,1.741,1.74105,1.74095,1.74095,12400000.0
2005-10-12 08:19:00,1.74104,1.7413,1.74104,1.7413,51000001.0
2005-10-12 08:20:00,1.7414,1.7414,1.74083,1.74084,63600000.0
2005-10-12 08:21:00,1.74073,1.74087,1.74062,1.74078,94200000.0
2005-10-12 08:22:00,1.74091,1.74112,1.74091,1.74112,65400000.0
2005-10-12 08:23:00,1.74125,1.74143,1.74125,1.74128,13600000.0
2005-10-12 08:24:00,1.74142,1.74171,1.74142,1.7415,34700000.0
2005-10-12 08:25:00,1.74141,1.74149,1.74078,1.74078,55800000.0
2005-10-12 08:26:00,1.74057,1.74087,1.74057,1.74071,122900000.0
2005-10-12 08:27:00,1.74072,1.74091,1.74072,1.74081,104499999.0
2005-10-12 08:28:00,1.74077,1.74097,1.74077,1.74095,50099999.0
2005-10-12 08:29:00,1.74107,1.74111,1.74102,1.74107,34099999.0
2005-10-12 08:30:00,1.74093,1.74093,1.74081,1.74081,55800000.0
2005-10-12 08:31:00,1.74085,1.74112,1.74085,1.74106,71399999.0
2005-10-12 08:32:00,1.74112,1.7412,1.74112,1.74114,33500000.0
2005-10-12 08:33:00,1.74125,1.74142,1.74125,1.74138,59700000.0
2005-10-12 08:34:00,1.7413,1.7413,1.74087,1.74087,50600000.0
2005-10-12 08:35:00,1.74087,1.74089,1.74047,1.74049,68100001.0
2005-10-12 08:36:00,1.74047,1.74059,1.74044,1.74055,143500001.0
2005-10-12 08:37:00,1.74042,1.74052,1.74039,1.74043,111300000.0
2005-10-12 08:38:00,1.7405,1.74086,1.7405,1.74082,80900001.0
2005-10-12 08:39:00,1.74095,1.74116,1.74095,1.7411,49100000.0
2005-10-12 08:40:00,1.7412,1.74129,1.74112,1.74118,120399999.0
2005-10-12 08:41:00,1.74128,1.7414,1.74124,1.74124,122000001.0
2005-10-12 08:42:00,1.74123,1.7413,1.74107,1.7413,77600000.0
2005-10-12 08:43:00,1.74139,1.74152,1.74131,1.7414,91400000.0
2005-10-12 08:44:00,1.74133,1.74133,1.74124,1.74124,10900000.0
2005-10-12 08:45:00,1.7413,1.7413,1.74107,1.74107,18100000.0
2005-10-12 08:46:00,1.74098,1.74103,1.74094,1.74096,61500000.0
2005-10-12 08:47:00,1.74098,1.74102,1.74092,1.74092,51700000.0
2005-10-12 08:48:00,1.74099,1.74127,1.74096,1.74121,68100001.0
2005-10-12 08:49:00,1.74137,1.7414,1.74117,1.74117,53900000.0
2005-10-12 08:50:00,1.74101,1.74127,1.74101,1.74116,80199998.0
2005-10-12 08:51:00,1.74107,1.74107,1.74099,1.74099,40300000.0
2005-10-12 08:52:00,1.74083,1.74083,1.74062,1.74062,62400002.0
2005-10-12 08:53:00,1.7404,1.7404,1.74,1.74001,70400000.0
2005-10-12 08:54:00,1.73997,1.73997,1.73912,1.73912,103799998.0
2005-10-12 08:55:00,1.7391,1.73937,1.7391,1.73936,69999999.0
2005-10-12 08:56:00,1.73937,1.73937,1.73906,1.73931,91599999.0
2005-10-12 08:57:00,1.73946,1.73949,1.73946,1.73949,22199999.0
2005-10-12 08:58:00,1.73953,1.74008,1.73953,1.74008,100100000.0
2005-10-12 08:59:00,1.74008,1.74008,1.73987,1.73989,39000001.0
2005-10-12 09:00:00,1.73995,1.74013,1.73995,1.74012,60800000.0
2005-10-12 09:01:00,1.74037,1.7407,1.74037,1.74064,43700000.0
2005-10-12 09:02:00,1.74065,1.74083,1.74065,1.74083,59199999.0
2005-10-12 09:03:00,1.74098,1.74133,1.74094,1.74133,78000000.0
2005-10-12 09:04:00,1.74128,1.7416,1.74128,1.74142,41900000.0
2005-10-12 09:05:00,1.74157,1.74163,1.74157,1.74163,24900000.0
2005-10-12 09:06:00,1.74185,1.74197,1.74173,1.74186,58800001.0
2005-10-12 09:07:00,1.74186,1.74186,1.74141,1.74141,135699998.0
2005-10-12 09:08:00,1.74136,1.74141,1.74119,1.74129,62399999.0
2005-10-12 09:09:00,1.7413,1.7413,1.74108,1.74108,96400000.0
2005-10-12 09:10:00,1.74117,1.74138,1.74117,1.74136,88499998.0
2005-10-12 09:11:00,1.74132,1.74137,1.74114,1.74129,98900000.0
2005-10-12 09:12:00,1.74133,1.74141,1.74118,1.74141,112199998.0
2005-10-12 09:13:00,1.7415,1.74179,1.7415,1.74177,52200000.0
2005-10-12 09:14:00,1.74163,1.74197,1.74163,1.74179,52800001.0
2005-10-12 09:15:00,1.74165,1.74165,1.74132,1.74138,33800000.0
2005-10-12 09:16:00,1.74137,1.74151,1.74137,1.74137,54399999.0
2005-10-12 09:17:00,1.74145,1.74164,1.74145,1.74164,80500000.0
2005-10-12 09:18:00,1.74177,1.74198,1.74177,1.74198,35999999.0
2005-10-12 09:19:00,1.74203,1.74213,1.74199,1.74213,31500000.0
2005-10-12 09:20:00,1.74222,1.74227,1.74207,1.74207,55500000.0
2005-10-12 09:21:00,1.74202,1.74208,1.74202,1.74208,36200000.0
2005-10-12 09:22:00,1.74206,1.74206,1.74195,1.74195,35800000.0
2005-10-12 09:23:00,1.74201,1.74201,1.74175,1.74179,41400000.0
2005-10-12 09:24:00,1.74167,1.74167,1.74149,1.74157,36400000.0
2005-10-12 09:25:00,1.74153,1.74165,1.74153,1.7416,37900000.0
2005-10-12 09:26:00,1.74167,1.7417,1.74155,1.7416,107299999.0
2005-10-12 09:27:00,1.74163,1.74163,1.74154,1.74154,15100000.0
2005-10-12 09:28:00,1.74148,1.74151,1.74138,1.74138,39500000.0
2005-10-12 09:29:00,1.74144,1.74153,1.74139,1.74153,119899997.0
2005-10-12 09:30:00,1.7414,1.74152,1.74137,1.7415,40700001.0
2005-10-12 09:31:00,1.74146,1.74155,1.74139,1.74147,85400001.0
2005-10-12 09:32:00,1.74143,1.74145,1.7414,1.7414,40800000.0
2005-10-12 09:33:00,1.7415,1.74157,1.7415,1.7415,81999998.0
2005-10-12 09:34:00,1.74154,1.7416,1.74153,1.74158,66100000.0
2005-10-12 09:35:00,1.7415,1.74155,1.74145,1.74155,88100000.0
2005-10-12 09:36:00,1.74146,1.74157,1.74143,1.74146,65800001.0
2005-10-12 09:37:00,1.7414,1.7414,1.74115,1.74115,52700001.0
2005-10-12 09:38:00,1.74111,1.74125,1.74108,1.74123,43500000.0
2005-10-12 09:39:00,1.7411,1.74123,1.74106,1.74119,96500002.0
2005-10-12 09:40:00,1.74114,1.74117,1.74106,1.74106,16000000.0
2005-10-12 09:41:00,1.74092,1.74109,1.74075,1.74075,101999998.0
2005-10-12 09:42:00,1.74107,1.74111,1.74102,1.74102,29200001.0
2005-10-12 09:43:00,1.74102,1.74111,1.74102,1.74102,46900000.0
2005-10-12 09:44:00,1.74105,1.74105,1.74095,1.741,61700000.0
2005-10-12 09:45:00,1.74098,1.741,1.74098,1.741,44300000.0
2005-10-12 09:46:00,1.74108,1.74108,1.74095,1.74105,66900000.0
2005-10-12 09:47:00,1.74096,1.74096,1.74062,1.74062,55100001.0
2005-10-12 09:48:00,1.74068,1.74081,1.74068,1.74078,60700000.0
2005-10-12 09:49:00,1.74089,1.74097,1.74087,1.74096,49200000.0
2005-10-12 09:50:00,1.74091,1.74099,1.74065,1.74065,54100000.0
2005-10-12 09:51:00,1.74067,1.7407,1.74063,1.7407,56999999.0
2005-10-12 09:52:00,1.74073,1.74089,1.74064,1.74083,76200000.0
2005-10-12 09:53:00,1.7409,1.74093,1.7409,1.74093,3300000.0
2005-10-12 09:54:00,1.74098,1.74103,1.74088,1.74103,65999998.0
2005-10-12 09:55:00,1.74104,1.74104,1.74081,1.74098,93100000.0
2005-10-12 09:56:00,1.741,1.741,1.74084,1.74093,15900000.0
2005-10-12 09:57:00,1.74093,1.74097,1.74085,1.74097,56000000.0
2005-10-12 09:58:00,1.74107,1.74107,1.74086,1.74097,76300001.0
2005-10-12 09:59:00,1.74093,1.74108,1.74093,1.74106,31800000.0
2005-10-12 10:00:00,1.74102,1.74122,1.74102,1.74111,31400000.0
2005-10-12 10:01:00,1.74119,1.74124,1.74109,1.74124,44900000.0
2005-10-12 10:02:00,1.74125,1.74126,1.74121,1.74121,76700001.0
2005-10-12 10:03:00,1.74128,1.7415,1.74128,1.74147,35200000.0
2005-10-12 10:04:00,1.74156,1.74213,1.74156,1.74213,56100000.0
2005-10-12 10:05:00,1.74235,1.74277,1.74235,1.74276,33800000.0
2005-10-12 10:06:00,1.74292,1.74339,1.74292,1.74321,58200000.0
2005-10-12 10:07:00,1.7434,1.74365,1.7434,1.74364,65199999.0
2005-10-12 10:08:00,1.74362,1.74364,1.74339,1.74347,99199999.0
2005-10-12 10:09:00,1.74376,1.74415,1.74369,1.74415,40200000.0
2005-10-12 10:10:00,1.7444,1.74457,1.74424,1.74438,92300000.0
2005-10-12 10:11:00,1.7443,1.7444,1.74422,1.7444,27600000.0
2005-10-12 10:12:00,1.74442,1.74447,1.74405,1.74405,38500000.0
2005-10-12 10:13:00,1.74395,1.74411,1.74395,1.74411,27000000.0
2005-10-12 10:14:00,1.74412,1.74424,1.744,1.744,118899999.0
2005-10-12 10:15:00,1.74391,1.74412,1.74376,1.74412,57400000.0
2005-10-12 10:16:00,1.74405,1.74405,1.74378,1.74379,39700000.0
2005-10-12 10:17:00,1.74385,1.74399,1.74385,1.74386,35599999.0
2005-10-12 10:18:00,1.74383,1.74383,1.74367,1.74375,128800000.0
2005-10-12 10:19:00,1.74363,1.74374,1.74362,1.74362,100900001.0
2005-10-12 10:20:00,1.74357,1.74359,1.74335,1.74335,42600000.0
2005-10-12 10:21:00,1.74325,1.74338,1.7432,1.74335,76400000.0
2005-10-12 10:22:00,1.74337,1.7434,1.74315,1.74315,42000000.0
2005-10-12 10:23:00,1.74311,1.74343,1.74307,1.74343,58100000.0
2005-10-12 10:24:00,1.74377,1.74377,1.74351,1.74364,66100000.0
2005-10-12 10:25:00,1.74354,1.74354,1.74324,1.74335,68100000.0
2005-10-12 10:26:00,1.74337,1.74352,1.74336,1.74352,42200000.0
2005-10-12 10:27:00,1.74367,1.74371,1.74354,1.74354,12400000.0
2005-10-12 10:28:00,1.74364,1.744,1.74364,1.744,57100000.0
2005-10-12 10:29:00,1.744,1.74409,1.74385,1.74392,38200001.0
2005-10-12 10:30:00,1.74341,1.74386,1.74222,1.74386,87500002.0
2005-10-12 10:31:00,1.74448,1.74525,1.74448,1.74525,91400001.0
2005-10-12 10:32:00,1.74529,1.74545,1.74509,1.7451,59000000.0
2005-10-12 10:33:00,1.7451,1.7451,1.745,1.745,9800000.0
2005-10-12 10:34:00,1.74478,1.74486,1.74465,1.74479,33900000.0
2005-10-12 10:35:00,1.74467,1.74467,1.74428,1.7443,59000000.0
2005-10-12 10:36:00,1.74428,1.74445,1.74419,1.74445,54700000.0
2005-10-12 10:37:00,1.7445,1.74463,1.74444,1.74463,132099999.0
2005-10-12 10:38:00,1.74463,1.74463,1.74449,1.74449,86300000.0
2005-10-12 10:39:00,1.74442,1.74442,1.74414,1.74414,25400000.0
2005-10-12 10:40:00,1.74418,1.74419,1.74404,1.74409,49900000.0
2005-10-12 10:41:00,1.74388,1.74394,1.74366,1.74366,31300000.0
2005-10-12 10:42:00,1.7436,1.7436,1.74334,1.7434,60700001.0
2005-10-12 10:43:00,1.74346,1.74353,1.74343,1.74353,58100000.0
2005-10-12 10:44:00,1.74358,1.74362,1.74349,1.74352,53000000.0
2005-10-12 10:45:00,1.74352,1.74361,1.74352,1.74356,35800000.0
2005-10-12 10:46:00,1.74343,1.74347,1.74308,1.74308,32800000.0
2005-10-12 10:47:00,1.74295,1.74308,1.74286,1.74308,59999999.0
2005-10-12 10:48:00,1.74305,1.74307,1.74294,1.74305,57599999.0
2005-10-12 10:49:00,1.74318,1.74334,1.74317,1.7433,43100000.0
2005-10-12 10:50:00,1.74329,1.74337,1.74329,1.74332,76900000.0
2005-10-12 10:51:00,1.74341,1.74341,1.74334,1.74334,41400000.0
2005-10-12 10:52:00,1.74341,1.74364,1.74339,1.74364,15900000.0
2005-10-12 10:53:00,1.74372,1.74379,1.74362,1.74362,60399999.0
2005-10-12 10:54:00,1.7436,1.7437,1.74358,1.7436,23500000.0
2005-10-12 10:55:00,1.74359,1.74383,1.7435,1.7438,52000000.0
2005-10-12 10:56:00,1.74384,1.74405,1.74384,1.74394,84400000.0
2005-10-12 10:57:00,1.74395,1.74395,1.74371,1.74381,62200000.0
2005-10-12 10:58:00,1.74393,1.74393,1.74377,1.74381,124399998.0
2005-10-12 10:59:00,1.7438,1.74393,1.74377,1.74393,153699999.0
2005-10-12 11:00:00,1.74392,1.744,1.7439,1.74392,164300002.0
2005-10-12 11:01:00,1.74384,1.74384,1.74365,1.74384,80400000.0
2005-10-12 11:02:00,1.74389,1.74389,1.74382,1.74386,44300000.0
2005-10-12 11:03:00,1.74382,1.74385,1.74373,1.74385,71900000.0
2005-10-12 11:04:00,1.74388,1.74393,1.74384,1.74384,43699999.0
2005-10-12 11:05:00,1.74399,1.74412,1.74386,1.74405,96899999.0
2005-10-12 11:06:00,1.74418,1.74429,1.74414,1.74429,74000001.0
2005-10-12 11:07:00,1.74442,1.7445,1.74436,1.74442,80100001.0
2005-10-12 11:08:00,1.74452,1.74452,1.74441,1.74442,37800000.0
2005-10-12 11:09:00,1.74437,1.7444,1.74431,1.74431,62900002.0
2005-10-12 11:10:00,1.74433,1.74462,1.74433,1.74462,53900000.0
2005-10-12 11:11:00,1.7446,1.7446,1.74445,1.74448,49200000.0
2005-10-12 11:12:00,1.74447,1.74458,1.74444,1.74447,24800000.0
2005-10-12 11:13:00,1.74452,1.74471,1.74452,1.74471,16700000.0
2005-10-12 11:14:00,1.74471,1.74478,1.74462,1.74472,70800001.0
2005-10-12 11:15:00,1.74477,1.7449,1.74475,1.74475,64700002.0
2005-10-12 11:16:00,1.74481,1.74515,1.74481,1.74515,66099999.0
2005-10-12 11:17:00,1.74517,1.74534,1.74513,1.74513,78600000.0
2005-10-12 11:18:00,1.74517,1.74544,1.74517,1.74544,90400001.0
2005-10-12 11:19:00,1.74545,1.74565,1.74545,1.7456,60099999.0
2005-10-12 11:20:00,1.74553,1.74638,1.74553,1.74617,79399999.0
2005-10-12 11:21:00,1.74622,1.74622,1.74604,1.74605,52600000.0
2005-10-12 11:22:00,1.74607,1.74634,1.74607,1.74613,119600000.0
2005-10-12 11:23:00,1.74609,1.74615,1.74606,1.74615,93600002.0
2005-10-12 11:24:00,1.7461,1.74667,1.74599,1.74667,77100000.0
2005-10-12 11:25:00,1.74652,1.74695,1.74652,1.74688,59800001.0
2005-10-12 11:26:00,1.74705,1.74742,1.74705,1.74707,44700000.0
2005-10-12 11:27:00,1.74692,1.74717,1.74692,1.74716,97900000.0
2005-10-12 11:28:00,1.74735,1.74758,1.74735,1.7475,91300001.0
2005-10-12 11:29:00,1.74757,1.7478,1.74742,1.74742,100200000.0
2005-10-12 11:30:00,1.74729,1.74734,1.74708,1.74708,77600001.0
2005-10-12 11:31:00,1.74703,1.7471,1.74697,1.747,85100000.0
2005-10-12 11:32:00,1.74698,1.74701,1.74695,1.74701,62100000.0
2005-10-12 11:33:00,1.74695,1.74717,1.74693,1.74715,134300002.0
2005-10-12 11:34:00,1.7474,1.74776,1.7474,1.74773,89100000.0
2005-10-12 11:35:00,1.74766,1.74773,1.74753,1.74773,44000000.0
2005-10-12 11:36:00,1.74766,1.74766,1.74744,1.74756,88399999.0
2005-10-12 11:37:00,1.74755,1.74755,1.74745,1.7475,67300000.0
2005-10-12 11:38:00,1.74745,1.74745,1.74719,1.7472,55600000.0
2005-10-12 11:39:00,1.74722,1.74735,1.74722,1.74735,43900001.0
2005-10-12 11:40:00,1.7472,1.74733,1.74716,1.74723,39600000.0
2005-10-12 11:41:00,1.74717,1.74719,1.74697,1.74697,30800000.0
2005-10-12 11:42:00,1.74692,1.747,1.74691,1.74692,125299999.0
2005-10-12 11:43:00,1.74686,1.74688,1.74679,1.74684,26100000.0
2005-10-12 11:44:00,1.74692,1.74702,1.74688,1.74702,122500003.0
2005-10-12 11:45:00,1.74703,1.74703,1.74683,1.74683,50600000.0
2005-10-12 11:46:00,1.74686,1.74689,1.74673,1.74673,48000000.0
2005-10-12 11:47:00,1.74668,1.74668,1.7461,1.74613,118500001.0
2005-10-12 11:48:00,1.74603,1.74603,1.74551,1.74558,45300000.0
2005-10-12 11:49:00,1.74562,1.74566,1.74534,1.74534,38500000.0
2005-10-12 11:50:00,1.74534,1.74554,1.74534,1.74553,78400000.0
2005-10-12 11:51:00,1.74557,1.74559,1.74537,1.74537,26700000.0
2005-10-12 11:52:00,1.74535,1.74549,1.74535,1.74545,82600001.0
2005-10-12 11:53:00,1.74551,1.74563,1.7455,1.74563,50300000.0
2005-10-12 11:54:00,1.74567,1.74587,1.74567,1.74574,69600000.0
2005-10-12 11:55:00,1.74585,1.74601,1.74585,1.74601,84200001.0
2005-10-12 11:56:00,1.74611,1.74624,1.74611,1.74624,38400002.0
2005-10-12 11:57:00,1.7463,1.7464,1.74622,1.74628,91100000.0
2005-10-12 11:58:00,1.74621,1.74632,1.74621,1.74624,26900000.0
2005-10-12 11:59:00,1.74628,1.74647,1.74627,1.74642,99899999.0
2005-10-12 12:00:00,1.74641,1.74641,1.74603,1.74603,79800001.0
2005-10-12 12:01:00,1.74597,1.7461,1.74572,1.74572,55000000.0
2005-10-12 12:02:00,1.74559,1.7456,1.74538,1.74538,76899999.0
2005-10-12 12:03:00,1.7454,1.74556,1.7454,1.74556,31500000.0
2005-10-12 12:04:00,1.74559,1.74594,1.74555,1.74591,108800001.0
2005-10-12 12:05:00,1.7461,1.74618,1.74609,1.74609,68799998.0
2005-10-12 12:06:00,1.74598,1.74611,1.74598,1.7461,51600000.0
2005-10-12 12:07:00,1.7461,1.7461,1.74579,1.7458,87599999.0
2005-10-12 12:08:00,1.74577,1.74608,1.74577,1.74598,94199999.0
2005-10-12 12:09:00,1.74594,1.74594,1.7458,1.74592,96100002.0
2005-10-12 12:10:00,1.7458,1.7458,1.74567,1.74573,45300001.0
2005-10-12 12:11:00,1.74568,1.7459,1.74568,1.74587,52800001.0
2005-10-12 12:12:00,1.74595,1.74609,1.74595,1.74601,39399999.0
2005-10-12 12:13:00,1.746,1.74605,1.746,1.74605,59299999.0
2005-10-12 12:14:00,1.74605,1.74605,1.74595,1.746,32500000.0
2005-10-12 12:15:00,1.74605,1.74605,1.746,1.746,7600000.0
2005-10-12 12:16:00,1.746,1.746,1.74581,1.74588,55399999.0
2005-10-12 12:17:00,1.7458,1.7458,1.74547,1.74553,56299999.0
2005-10-12 12:18:00,1.74552,1.74558,1.74552,1.74558,31300000.0
2005-10-12 12:19:00,1.74565,1.74565,1.74553,1.74555,72000000.0
2005-10-12 12:20:00,1.74561,1.74561,1.74534,1.74538,64800000.0
2005-10-12 12:21:00,1.74535,1.74535,1.74514,1.74515,65200000.0
2005-10-12 12:22:00,1.74494,1.74501,1.74482,1.74501,54900000.0
2005-10-12 12:23:00,1.745,1.745,1.74488,1.74488,32800000.0
2005-10-12 12:24:00,1.74485,1.74485,1.74477,1.7448,80400000.0
2005-10-12 12:25:00,1.74477,1.74477,1.74451,1.74453,41200000.0
2005-10-12 12:26:00,1.7446,1.7447,1.74454,1.74454,60400002.0
2005-10-12 12:27:00,1.74445,1.74445,1.74432,1.74444,63899998.0
2005-10-12 12:28:00,1.74448,1.74449,1.74435,1.74448,59199999.0
2005-10-12 12:29:00,1.7447,1.74486,1.7447,1.7448,95099998.0
2005-10-12 12:30:00,1.7448,1.7449,1.7448,1.74488,66200000.0
2005-10-12 12:31:00,1.7449,1.74495,1.74488,1.74495,68000000.0
2005-10-12 12:32:00,1.74498,1.74507,1.74493,1.74507,69900000.0
2005-10-12 12:33:00,1.74513,1.74549,1.74504,1.74549,90400000.0
2005-10-12 12:34:00,1.74567,1.74572,1.74556,1.74556,72000001.0
2005-10-12 12:35:00,1.7456,1.74562,1.74554,1.74557,44200000.0
2005-10-12 12:36:00,1.74553,1.74553,1.74539,1.74553,75199999.0
2005-10-12 12:37:00,1.74545,1.74561,1.74545,1.74561,61700000.0
2005-10-12 12:38:00,1.7456,1.7458,1.74557,1.7458,51199999.0
2005-10-12 12:39:00,1.74583,1.74591,1.74578,1.74591,35999999.0
2005-10-12 12:40:00,1.74601,1.74627,1.74601,1.74624,122299998.0
2005-10-12 12:41:00,1.74613,1.74653,1.74613,1.74641,92300000.0
2005-10-12 12:42:00,1.74646,1.74646,1.74616,1.74616,69300001.0
2005-10-12 12:43:00,1.74612,1.7463,1.74612,1.74627,85500001.0
2005-10-12 12:44:00,1.74623,1.74629,1.7462,1.7462,46700000.0
2005-10-12 12:45:00,1.74621,1.74621,1.74602,1.74602,120100001.0
2005-10-12 12:46:00,1.74601,1.74613,1.74601,1.74613,37600000.0
2005-10-12 12:47:00,1.74611,1.74611,1.746,1.74601,77800000.0
2005-10-12 12:48:00,1.74602,1.7461,1.74585,1.74585,37900000.0
2005-10-12 12:49:00,1.74584,1.746,1.74584,1.746,28600000.0
2005-10-12 12:50:00,1.74599,1.7461,1.74599,1.74608,16200000.0
2005-10-12 12:51:00,1.74599,1.74605,1.74596,1.74604,74100000.0
2005-10-12 12:52:00,1.74598,1.74606,1.74593,1.74593,83100000.0
2005-10-12 12:53:00,1.7459,1.74598,1.74585,1.7459,97500000.0
2005-10-12 12:54:00,1.74593,1.74606,1.74588,1.746,31400000.0
2005-10-12 12:55:00,1.74604,1.7463,1.74604,1.7463,40100000.0
2005-10-12 12:56:00,1.74625,1.74625,1.74593,1.74593,51800000.0
2005-10-12 12:57:00,1.7458,1.74594,1.7458,1.74589,63300001.0
2005-10-12 12:58:00,1.74596,1.74597,1.74585,1.74594,64300000.0
2005-10-12 12:59:00,1.74578,1.7461,1.74578,1.74589,42500000.0
2005-10-12 13:00:00,1.74579,1.74579,1.7455,1.74565,140700000.0
2005-10-12 13:01:00,1.74563,1.74588,1.7455,1.74588,17300000.0
2005-10-12 13:02:00,1.74592,1.74594,1.74577,1.74577,46500000.0
2005-10-12 13:03:00,1.74571,1.74587,1.7457,1.74584,47199999.0
2005-10-12 13:04:00,1.74589,1.74589,1.74582,1.74583,71550000.0
2005-10-12 13:05:00,1.74576,1.7459,1.7457,1.74585,93500000.0
2005-10-12 13:06:00,1.74599,1.74604,1.74579,1.7459,66099997.0
2005-10-12 13:07:00,1.7461,1.74629,1.7461,1.74627,117200000.0
2005-10-12 13:08:00,1.74638,1.74642,1.74634,1.7464,69100000.0
2005-10-12 13:09:00,1.74636,1.74706,1.74636,1.74706,54100000.0
2005-10-12 13:10:00,1.74718,1.74735,1.74718,1.74732,60999998.0
2005-10-12 13:11:00,1.74763,1.74805,1.74763,1.74805,85599999.0
2005-10-12 13:12:00,1.74813,1.74837,1.74798,1.74837,55399999.0
2005-10-12 13:13:00,1.74822,1.74843,1.74822,1.74841,84300000.0
2005-10-12 13:14:00,1.74842,1.74844,1.74825,1.74841,63700000.0
2005-10-12 13:15:00,1.74838,1.74838,1.74814,1.7482,26800000.0
2005-10-12 13:16:00,1.74818,1.74888,1.74814,1.74888,111500001.0
2005-10-12 13:17:00,1.74903,1.74918,1.7489,1.74918,53800000.0
2005-10-12 13:18:00,1.74932,1.74944,1.74906,1.74906,69100000.0
2005-10-12 13:19:00,1.7491,1.74921,1.7491,1.74912,69700000.0
2005-10-12 13:20:00,1.74915,1.74931,1.74915,1.74915,37100000.0
2005-10-12 13:21:00,1.74911,1.7492,1.74899,1.74908,61800000.0
2005-10-12 13:22:00,1.74932,1.74934,1.74904,1.74904,35400000.0
2005-10-12 13:23:00,1.74904,1.74928,1.74904,1.74928,51999999.0
2005-10-12 13:24:00,1.74932,1.74942,1.74931,1.74941,87500002.0
2005-10-12 13:25:00,1.74959,1.74966,1.74959,1.74962,14600000.0
2005-10-12 13:26:00,1.74955,1.74955,1.74945,1.74945,81150000.0
2005-10-12 13:27:00,1.7495,1.74958,1.74945,1.74955,96300000.0
2005-10-12 13:28:00,1.74989,1.75042,1.74989,1.75042,34700000.0
2005-10-12 13:29:00,1.75066,1.75067,1.75035,1.75035,95000001.0
2005-10-12 13:30:00,1.75027,1.75073,1.75027,1.75073,86949999.0
2005-10-12 13:31:00,1.75098,1.75114,1.75081,1.75081,37299999.0
2005-10-12 13:32:00,1.75073,1.75081,1.75073,1.75073,50999999.0
2005-10-12 13:33:00,1.75069,1.75069,1.75047,1.75058,93000001.0
2005-10-12 13:34:00,1.75061,1.75081,1.75061,1.75064,41400000.0
2005-10-12 13:35:00,1.75059,1.75059,1.75051,1.75051,16000000.0
2005-10-12 13:36:00,1.75043,1.75043,1.75027,1.75027,89900001.0
2005-10-12 13:37:00,1.75015,1.75015,1.74981,1.74981,118000001.0
2005-10-12 13:38:00,1.74991,1.75,1.74988,1.74988,60900001.0
2005-10-12 13:39:00,1.74981,1.74981,1.74962,1.74975,43899999.0
2005-10-12 13:40:00,1.74982,1.74982,1.74961,1.74965,162300002.0
2005-10-12 13:41:00,1.74967,1.74976,1.7495,1.7495,77700000.0
2005-10-12 13:42:00,1.74955,1.74966,1.74951,1.74965,53700001.0
2005-10-12 13:43:00,1.7496,1.74967,1.74943,1.74943,20600000.0
2005-10-12 13:44:00,1.74944,1.74944,1.74921,1.74934,92200000.0
2005-10-12 13:45:00,1.74923,1.74923,1.74909,1.74913,29800000.0
2005-10-12 13:46:00,1.74925,1.74934,1.74925,1.74932,56900001.0
2005-10-12 13:47:00,1.74918,1.74937,1.74915,1.7493,112199998.0
2005-10-12 13:48:00,1.74949,1.74949,1.74918,1.74928,91299999.0
2005-10-12 13:49:00,1.74921,1.74935,1.7491,1.74935,53900000.0
2005-10-12 13:50:00,1.74933,1.74943,1.74927,1.74943,27300000.0
2005-10-12 13:51:00,1.74954,1.74968,1.74954,1.74961,70199999.0
2005-10-12 13:52:00,1.74963,1.74963,1.74941,1.7495,79899999.0
2005-10-12 13:53:00,1.74941,1.74941,1.7494,1.7494,39200000.0
2005-10-12 13:54:00,1.74935,1.74943,1.74927,1.74943,67099999.0
2005-10-12 13:55:00,1.74939,1.74947,1.74936,1.74947,70500001.0
2005-10-12 13:56:00,1.7494,1.74944,1.74937,1.74942,77800001.0
2005-10-12 13:57:00,1.74943,1.74948,1.74935,1.74935,70000001.0
2005-10-12 13:58:00,1.74942,1.74957,1.74938,1.74938,47200000.0
2005-10-12 13:59:00,1.74953,1.7498,1.74953,1.7497,64300001.0
2005-10-12 14:00:00,1.74963,1.74976,1.7495,1.7495,36100000.0
2005-10-12 14:01:00,1.74953,1.74953,1.74942,1.74948,25500000.0
2005-10-12 14:02:00,1.74952,1.74958,1.7495,1.7495,77799999.0
2005-10-12 14:03:00,1.74971,1.74995,1.74971,1.74989,88200002.0
2005-10-12 14:04:00,1.74987,1.75004,1.74985,1.7499,107000001.0
2005-10-12 14:05:00,1.7499,1.75002,1.7499,1.75002,25900000.0
2005-10-12 14:06:00,1.75003,1.75005,1.74998,1.75005,74300002.0
2005-10-12 14:07:00,1.74999,1.75007,1.74996,1.75002,68500000.0
2005-10-12 14:08:00,1.75002,1.75002,1.74985,1.74994,35100000.0
2005-10-12 14:09:00,1.75013,1.7502,1.75012,1.75012,48400000.0
2005-10-12 14:10:00,1.75014,1.75014,1.74997,1.75007,42500000.0
2005-10-12 14:11:00,1.74987,1.74996,1.74979,1.74983,51900000.0
2005-10-12 14:12:00,1.74973,1.74983,1.74973,1.74979,57400000.0
2005-10-12 14:13:00,1.74981,1.74981,1.74935,1.74935,33800000.0
2005-10-12 14:14:00,1.74926,1.74926,1.7488,1.7488,55100000.0
2005-10-12 14:15:00,1.74882,1.74914,1.74882,1.7491,48499999.0
2005-10-12 14:16:00,1.74922,1.74926,1.74921,1.74922,41600000.0
2005-10-12 14:17:00,1.74942,1.74958,1.7493,1.7493,69199999.0
2005-10-12 14:18:00,1.74927,1.74944,1.74922,1.74929,59200000.0
2005-10-12 14:19:00,1.74935,1.74943,1.74909,1.74909,46999999.0
2005-10-12 14:20:00,1.74894,1.7491,1.74894,1.7491,79000000.0
2005-10-12 14:21:00,1.74905,1.74912,1.74896,1.74896,48300000.0
2005-10-12 14:22:00,1.74901,1.74903,1.7489,1.7489,57200000.0
2005-10-12 14:23:00,1.74898,1.74912,1.74898,1.74912,59300000.0
2005-10-12 14:24:00,1.74913,1.74921,1.74897,1.74898,44600000.0
2005-10-12 14:25:00,1.74897,1.74909,1.74882,1.74882,108200000.0
2005-10-12 14:26:00,1.7489,1.74909,1.74889,1.749,68900000.0
2005-10-12 14:27:00,1.74903,1.74928,1.74903,1.74928,36900001.0
2005-10-12 14:28:00,1.74924,1.74948,1.74924,1.74944,34300000.0
2005-10-12 14:29:00,1.7494,1.74947,1.7493,1.74937,38700000.0
2005-10-12 14:30:00,1.74946,1.74952,1.74912,1.74912,79669998.0
2005-10-12 14:31:00,1.74908,1.74914,1.74884,1.74905,53300000.0
2005-10-12 14:32:00,1.74905,1.74906,1.74895,1.74898,111899998.0
2005-10-12 14:33:00,1.74883,1.74885,1.74855,1.74876,77300000.0
2005-10-12 14:34:00,1.74873,1.74928,1.74873,1.74928,74600001.0
2005-10-12 14:35:00,1.7493,1.74955,1.7493,1.74941,56100000.0
2005-10-12 14:36:00,1.74947,1.74958,1.74937,1.74941,55500000.0
2005-10-12 14:37:00,1.74946,1.75003,1.74946,1.74998,93000000.0
2005-10-12 14:38:00,1.74982,1.74992,1.74975,1.74982,68800000.0
2005-10-12 14:39:00,1.7498,1.7498,1.7496,1.74968,55199999.0
2005-10-12 14:40:00,1.74984,1.75007,1.74984,1.75007,76400000.0
2005-10-12 14:41:00,1.75022,1.75024,1.75017,1.7502,49500000.0
2005-10-12 14:42:00,1.75024,1.75032,1.75018,1.75029,52200001.0
2005-10-12 14:43:00,1.75035,1.75048,1.75035,1.75043,65600001.0
2005-10-12 14:44:00,1.75039,1.75039,1.75006,1.75011,31900000.0
2005-10-12 14:45:00,1.7499,1.7499,1.74975,1.74982,66000001.0
2005-10-12 14:46:00,1.74985,1.74992,1.74981,1.74981,30300000.0
2005-10-12 14:47:00,1.7498,1.74983,1.74969,1.74969,134800003.0
2005-10-12 14:48:00,1.74975,1.74989,1.74975,1.74984,38700000.0
2005-10-12 14:49:00,1.74984,1.74992,1.74984,1.74984,43500000.0
2005-10-12 14:50:00,1.74993,1.74993,1.74983,1.74989,108099999.0
2005-10-12 14:51:00,1.74987,1.74992,1.74981,1.74988,50600000.0
2005-10-12 14:52:00,1.74983,1.75002,1.74982,1.75002,75999999.0
2005-10-12 14:53:00,1.75003,1.75015,1.74996,1.75003,22000000.0
2005-10-12 14:54:00,1.75015,1.75025,1.75006,1.75025,60400000.0
2005-10-12 14:55:00,1.7503,1.75054,1.75027,1.75054,85899998.0
2005-10-12 14:56:00,1.75062,1.75062,1.75041,1.75062,31600000.0
2005-10-12 14:57:00,1.75059,1.75059,1.75037,1.75037,81199999.0
2005-10-12 14:58:00,1.75041,1.75053,1.75041,1.75053,62399999.0
2005-10-12 14:59:00,1.75045,1.75152,1.75045,1.75149,47700000.0
2005-10-12 15:00:00,1.75155,1.75165,1.75139,1.7516,61700001.0
2005-10-12 15:01:00,1.75158,1.75172,1.75144,1.75157,77500001.0
2005-10-12 15:02:00,1.75156,1.75202,1.75144,1.75202,100500001.0
2005-10-12 15:03:00,1.75235,1.75265,1.75235,1.75257,31600000.0
2005-10-12 15:04:00,1.75255,1.75265,1.75253,1.75264,35600000.0
2005-10-12 15:05:00,1.7526,1.75306,1.75259,1.75306,93599999.0
2005-10-12 15:06:00,1.75297,1.75304,1.75279,1.75282,57200000.0
2005-10-12 15:07:00,1.75285,1.75291,1.7527,1.75289,61200001.0
2005-10-12 15:08:00,1.75288,1.75289,1.75274,1.75275,34500000.0
2005-10-12 15:09:00,1.75285,1.75303,1.75267,1.75303,79599999.0
2005-10-12 15:10:00,1.75315,1.75325,1.75293,1.75293,34300000.0
2005-10-12 15:11:00,1.75287,1.75316,1.75287,1.7529,36450000.0
2005-10-12 15:12:00,1.75295,1.75307,1.75295,1.753,63599999.0
2005-10-12 15:13:00,1.75311,1.75361,1.75311,1.75361,41400000.0
2005-10-12 15:14:00,1.75357,1.75383,1.75353,1.75383,48000000.0
2005-10-12 15:15:00,1.75372,1.75372,1.75344,1.75344,49500000.0
2005-10-12 15:16:00,1.75338,1.75367,1.75333,1.75366,48500000.0
2005-10-12 15:17:00,1.7536,1.75382,1.75355,1.75382,99999999.0
2005-10-12 15:18:00,1.75393,1.75409,1.75369,1.75369,76400001.0
2005-10-12 15:19:00,1.7537,1.75386,1.75363,1.75366,99099999.0
2005-10-12 15:20:00,1.75367,1.75367,1.75354,1.75357,95699998.0
2005-10-12 15:21:00,1.7537,1.75396,1.7537,1.75391,29600000.0
2005-10-12 15:22:00,1.75382,1.75382,1.75367,1.75367,27100000.0
2005-10-12 15:23:00,1.75351,1.75351,1.75322,1.75322,104499999.0
2005-10-12 15:24:00,1.75315,1.75315,1.75265,1.75272,33200000.0
2005-10-12 15:25:00,1.75272,1.75272,1.75249,1.75258,116499999.0
2005-10-12 15:26:00,1.75265,1.75281,1.75265,1.75271,49500000.0
2005-10-12 15:27:00,1.75262,1.75269,1.75254,1.75257,69699998.0
2005-10-12 15:28:00,1.75245,1.75245,1.75235,1.75236,43300000.0
2005-10-12 15:29:00,1.75237,1.75247,1.75236,1.75246,60500000.0
2005-10-12 15:30:00,1.75247,1.75259,1.75239,1.75243,102000001.0
2005-10-12 15:31:00,1.75262,1.75287,1.75262,1.75286,81399999.0
2005-10-12 15:32:00,1.75279,1.75303,1.75279,1.75285,98699999.0
2005-10-12 15:33:00,1.75289,1.75307,1.75289,1.75295,93400000.0
2005-10-12 15:34:00,1.75305,1.75319,1.75298,1.753,71800001.0
2005-10-12 15:35:00,1.75311,1.75322,1.75305,1.75322,50800000.0
2005-10-12 15:36:00,1.75316,1.75345,1.75316,1.75345,71100000.0
2005-10-12 15:37:00,1.75341,1.75347,1.75339,1.75347,44400000.0
2005-10-12 15:38:00,1.7536,1.75389,1.75358,1.75383,54900000.0
2005-10-12 15:39:00,1.75397,1.75428,1.75397,1.75426,60600000.0
2005-10-12 15:40:00,1.75416,1.75433,1.75406,1.75433,99600001.0
2005-10-12 15:41:00,1.75438,1.75463,1.75438,1.75458,81200000.0
2005-10-12 15:42:00,1.75442,1.75442,1.75387,1.75387,64600000.0
2005-10-12 15:43:00,1.75349,1.75349,1.75261,1.7527,37400000.0
2005-10-12 15:44:00,1.75272,1.75273,1.75248,1.75248,66300001.0
2005-10-12 15:45:00,1.75235,1.75235,1.75208,1.75224,86600000.0
2005-10-12 15:46:00,1.7519,1.7519,1.75181,1.75188,52200000.0
2005-10-12 15:47:00,1.75187,1.75193,1.75167,1.75167,73699998.0
2005-10-12 15:48:00,1.75187,1.752,1.75175,1.75197,140546990.0
2005-10-12 15:49:00,1.75187,1.75195,1.75187,1.75195,107499998.0
2005-10-12 15:50:00,1.75177,1.75177,1.75146,1.75146,60600000.0
2005-10-12 15:51:00,1.7516,1.75167,1.75158,1.75167,56200000.0
2005-10-12 15:52:00,1.75164,1.75197,1.75164,1.75185,108700001.0
2005-10-12 15:53:00,1.75194,1.752,1.75187,1.75195,113800000.0
2005-10-12 15:54:00,1.75204,1.75219,1.75204,1.75208,53600001.0
2005-10-12 15:55:00,1.7521,1.7521,1.752,1.752,13600000.0
2005-10-12 15:56:00,1.75197,1.75203,1.7519,1.7519,41800000.0
2005-10-12 15:57:00,1.75178,1.75178,1.75152,1.75169,61100000.0
2005-10-12 15:58:00,1.75153,1.75153,1.75138,1.75139,26600000.0
2005-10-12 15:59:00,1.75139,1.75155,1.75139,1.75155,43900000.0
2005-10-12 16:00:00,1.75165,1.7518,1.75165,1.7517,31400000.0
2005-10-12 16:01:00,1.75167,1.75202,1.75167,1.75188,125099998.0
2005-10-12 16:02:00,1.75188,1.75191,1.75169,1.75169,29099999.0
2005-10-12 16:03:00,1.75137,1.75137,1.75074,1.75079,22200000.0
2005-10-12 16:04:00,1.75067,1.75077,1.75065,1.75075,138899999.0
2005-10-12 16:05:00,1.7509,1.75095,1.7509,1.75095,10900000.0
2005-10-12 16:06:00,1.75113,1.75127,1.75103,1.75125,65800000.0
2005-10-12 16:07:00,1.75128,1.75141,1.75125,1.75132,54900000.0
2005-10-12 16:08:00,1.7514,1.75154,1.7514,1.75142,42700000.0
2005-10-12 16:09:00,1.75142,1.75144,1.75131,1.75131,77899998.0
2005-10-12 16:10:00,1.75128,1.75157,1.75128,1.75132,54400000.0
2005-10-12 16:11:00,1.75133,1.75162,1.75133,1.75162,54900000.0
2005-10-12 16:12:00,1.75167,1.75181,1.75167,1.75179,46300001.0
2005-10-12 16:13:00,1.75182,1.7521,1.75182,1.7521,77900000.0
2005-10-12 16:14:00,1.75203,1.7521,1.75193,1.7521,65100001.0
2005-10-12 16:15:00,1.75212,1.75212,1.752,1.752,25500000.0
2005-10-12 16:16:00,1.75191,1.75202,1.75182,1.75185,93000000.0
2005-10-12 16:17:00,1.75198,1.75211,1.75191,1.75203,61099999.0
2005-10-12 16:18:00,1.75208,1.75243,1.75208,1.7524,75600000.0
2005-10-12 16:19:00,1.75233,1.75233,1.75215,1.75223,37700000.0
2005-10-12 16:20:00,1.75222,1.75234,1.7521,1.75234,47400000.0
2005-10-12 16:21:00,1.75241,1.7525,1.75233,1.75241,56000000.0
2005-10-12 16:22:00,1.7524,1.75248,1.75237,1.75248,42200000.0
2005-10-12 16:23:00,1.75241,1.7525,1.75241,1.75247,42000000.0
2005-10-12 16:24:00,1.7523,1.7523,1.75208,1.75209,15700000.0
2005-10-12 16:25:00,1.75209,1.75209,1.75194,1.75194,42800000.0
2005-10-12 16:26:00,1.75185,1.75185,1.75162,1.75173,85500001.0
2005-10-12 16:27:00,1.75165,1.75167,1.75159,1.75163,49900000.0
2005-10-12 16:28:00,1.75161,1.7517,1.75129,1.75129,27600000.0
2005-10-12 16:29:00,1.75136,1.75158,1.75136,1.75157,53600000.0
2005-10-12 16:30:00,1.7514,1.75144,1.75099,1.75099,49900000.0
2005-10-12 16:31:00,1.75082,1.7509,1.75074,1.7509,89100001.0
2005-10-12 16:32:00,1.75097,1.7511,1.75097,1.75107,57900001.0
2005-10-12 16:33:00,1.75106,1.75132,1.75106,1.75123,28200000.0
2005-10-12 16:34:00,1.75132,1.75138,1.75126,1.75128,109099997.0
2005-10-12 16:35:00,1.75129,1.75129,1.75093,1.75093,28800000.0
2005-10-12 16:36:00,1.75093,1.75126,1.75093,1.75125,98500003.0
2005-10-12 16:37:00,1.75128,1.75156,1.75126,1.75156,51400000.0
2005-10-12 16:38:00,1.75142,1.75156,1.75142,1.75156,52500000.0
2005-10-12 16:39:00,1.75148,1.75172,1.75148,1.75172,83300001.0
2005-10-12 16:40:00,1.75176,1.75188,1.75176,1.75185,26000000.0
2005-10-12 16:41:00,1.75161,1.75189,1.75161,1.75172,95300001.0
2005-10-12 16:42:00,1.75172,1.75182,1.7517,1.7517,87700000.0
2005-10-12 16:43:00,1.75157,1.75157,1.75155,1.75155,67500000.0
2005-10-12 16:44:00,1.75168,1.75168,1.75163,1.75168,28700000.0
2005-10-12 16:45:00,1.75171,1.75171,1.75161,1.75161,8900000.0
2005-10-12 16:46:00,1.75162,1.75162,1.7515,1.75151,38200000.0
2005-10-12 16:47:00,1.75149,1.75162,1.75149,1.75158,89500000.0
2005-10-12 16:48:00,1.75163,1.75163,1.75149,1.75155,39300000.0
2005-10-12 16:49:00,1.7516,1.7516,1.75155,1.75155,39000000.0
2005-10-12 16:50:00,1.75166,1.75185,1.75166,1.75185,44500001.0
2005-10-12 16:51:00,1.75185,1.75185,1.75164,1.75175,68400000.0
2005-10-12 16:52:00,1.75172,1.75172,1.75165,1.75168,39600000.0
2005-10-12 16:53:00,1.75165,1.75197,1.75165,1.75197,76700000.0
2005-10-12 16:54:00,1.75197,1.75216,1.75197,1.75205,53300000.0
2005-10-12 16:55:00,1.75212,1.75213,1.75192,1.75197,49100000.0
2005-10-12 16:56:00,1.75181,1.75181,1.75157,1.75157,61900000.0
2005-10-12 16:57:00,1.7515,1.7515,1.7513,1.75136,80400002.0
2005-10-12 16:58:00,1.75128,1.75142,1.75126,1.7514,63700000.0
2005-10-12 16:59:00,1.75143,1.75146,1.75133,1.75146,59500000.0
2005-10-12 17:00:00,1.75136,1.75149,1.7513,1.75136,138900001.0
2005-10-12 17:01:00,1.75141,1.75147,1.75141,1.75142,83300000.0
2005-10-12 17:02:00,1.75153,1.75153,1.7514,1.75141,99899999.0
2005-10-12 17:03:00,1.75142,1.75154,1.75142,1.75149,102399999.0
2005-10-12 17:04:00,1.75146,1.75163,1.75146,1.75154,38900000.0
2005-10-12 17:05:00,1.75149,1.75166,1.75149,1.75162,44599999.0
2005-10-12 17:06:00,1.75171,1.75179,1.75166,1.75175,82099999.0
2005-10-12 17:07:00,1.75172,1.75181,1.75167,1.7517,65700000.0
2005-10-12 17:08:00,1.75163,1.75165,1.75159,1.75165,71600000.0
2005-10-12 17:09:00,1.75173,1.75173,1.75154,1.75154,49800000.0
2005-10-12 17:10:00,1.75155,1.75157,1.75144,1.75155,61500000.0
2005-10-12 17:11:00,1.75152,1.75153,1.75136,1.75153,62199999.0
2005-10-12 17:12:00,1.7515,1.75154,1.75145,1.75147,90800000.0
2005-10-12 17:13:00,1.75141,1.75141,1.75132,1.75137,49599999.0
2005-10-12 17:14:00,1.75156,1.75156,1.75148,1.75155,36500001.0
2005-10-12 17:15:00,1.75145,1.75152,1.75142,1.75142,43400000.0
2005-10-12 17:16:00,1.75138,1.75147,1.75134,1.75147,72300001.0
2005-10-12 17:17:00,1.7514,1.7514,1.75126,1.7513,94899999.0
2005-10-12 17:18:00,1.75123,1.75131,1.75111,1.75131,30200000.0
2005-10-12 17:19:00,1.75137,1.75138,1.75124,1.75131,73800001.0
2005-10-12 17:20:00,1.75128,1.75135,1.75127,1.7513,94100001.0
2005-10-12 17:21:00,1.7513,1.75144,1.75127,1.75138,75400000.0
2005-10-12 17:22:00,1.75133,1.75133,1.75123,1.75133,55800001.0
2005-10-12 17:23:00,1.7513,1.75135,1.75128,1.75128,70600000.0
2005-10-12 17:24:00,1.75128,1.75138,1.75125,1.75132,76699998.0
2005-10-12 17:25:00,1.75142,1.75157,1.75141,1.7515,63000000.0
2005-10-12 17:26:00,1.75153,1.75165,1.75146,1.75165,58999999.0
2005-10-12 17:27:00,1.75213,1.75229,1.75213,1.75229,18600000.0
2005-10-12 17:28:00,1.75265,1.75336,1.75265,1.75336,79000002.0
2005-10-12 17:29:00,1.75385,1.75405,1.75369,1.75403,85200000.0
2005-10-12 17:30:00,1.75401,1.75401,1.75375,1.75391,114300000.0
2005-10-12 17:31:00,1.75384,1.75395,1.75378,1.75387,57300000.0
2005-10-12 17:32:00,1.75378,1.75378,1.75346,1.75349,40200000.0
2005-10-12 17:33:00,1.75363,1.75373,1.75363,1.75373,24000000.0
2005-10-12 17:34:00,1.75372,1.75372,1.75343,1.75343,64500000.0
2005-10-12 17:35:00,1.75335,1.75335,1.75306,1.75316,80199999.0
2005-10-12 17:36:00,1.75318,1.75341,1.75315,1.75339,57100000.0
2005-10-12 17:37:00,1.75334,1.75365,1.75334,1.75365,52600000.0
2005-10-12 17:38:00,1.75362,1.75362,1.75334,1.75334,63200002.0
2005-10-12 17:39:00,1.75329,1.75338,1.75316,1.75323,86200000.0
2005-10-12 17:40:00,1.75316,1.75316,1.75293,1.75299,60599999.0
2005-10-12 17:41:00,1.75297,1.75309,1.75282,1.75293,54400000.0
2005-10-12 17:42:00,1.75299,1.75311,1.75299,1.75305,63500000.0
2005-10-12 17:43:00,1.75302,1.75302,1.75282,1.75284,78699999.0
2005-10-12 17:44:00,1.75284,1.75304,1.75284,1.75292,34600000.0
2005-10-12 17:45:00,1.75287,1.75295,1.7528,1.75295,33100001.0
2005-10-12 17:46:00,1.75297,1.75311,1.75297,1.75309,24100000.0
2005-10-12 17:47:00,1.75302,1.7531,1.75291,1.75294,116700002.0
2005-10-12 17:48:00,1.75288,1.75297,1.75283,1.75297,117500001.0
2005-10-12 17:49:00,1.75292,1.753,1.75292,1.75297,79499998.0
2005-10-12 17:50:00,1.75291,1.75324,1.75291,1.75323,51200000.0
2005-10-12 17:51:00,1.75332,1.75338,1.75315,1.75315,47099999.0
2005-10-12 17:52:00,1.75314,1.75324,1.75307,1.75324,108000000.0
2005-10-12 17:53:00,1.75306,1.75306,1.75293,1.75301,36000000.0
2005-10-12 17:54:00,1.75296,1.753,1.75285,1.753,24700000.0
2005-10-12 17:55:00,1.75297,1.75299,1.75282,1.75282,40800000.0
2005-10-12 17:56:00,1.75272,1.75289,1.75272,1.75285,129099997.0
2005-10-12 17:57:00,1.7528,1.75285,1.7528,1.7528,52600000.0
2005-10-12 17:58:00,1.75282,1.75285,1.75274,1.75278,118699998.0
2005-10-12 17:59:00,1.75277,1.75279,1.75268,1.75268,46900000.0
2005-10-12 18:00:00,1.75268,1.75279,1.75266,1.75266,88000001.0
2005-10-12 18:01:00,1.75282,1.75321,1.75273,1.75301,1010399999.0
2005-10-12 18:02:00,1.75301,1.75301,1.75274,1.75288,1005900001.0
2005-10-12 18:03:00,1.75289,1.75302,1.75279,1.75279,1346399999.0
2005-10-12 18:04:00,1.75284,1.75284,1.75272,1.75278,969899997.0
2005-10-12 18:05:00,1.75277,1.75285,1.75275,1.7528,938300001.0
2005-10-12 18:06:00,1.7528,1.75287,1.75275,1.75285,1031549995.0
2005-10-12 18:07:00,1.75287,1.75301,1.75283,1.7529,1174249997.0
2005-10-12 18:08:00,1.75293,1.75293,1.75271,1.75272,1141500000.0
2005-10-12 18:09:00,1.75268,1.75282,1.75268,1.75275,505900004.0
2005-10-12 18:10:00,1.75271,1.75271,1.7525,1.75257,735100002.0
2005-10-12 18:11:00,1.75256,1.75265,1.75242,1.75255,561900001.0
2005-10-12 18:12:00,1.7525,1.75252,1.75236,1.75237,763899995.0
2005-10-12 18:13:00,1.75232,1.75241,1.75213,1.75213,573299998.0
2005-10-12 18:14:00,1.75218,1.75231,1.75213,1.75213,908100001.0
2005-10-12 18:15:00,1.75218,1.75264,1.75218,1.7526,754000002.0
2005-10-12 18:16:00,1.75265,1.75273,1.75251,1.75264,831200005.0
2005-10-12 18:17:00,1.75262,1.75262,1.75233,1.75256,549199994.0
2005-10-12 18:18:00,1.75255,1.75255,1.7523,1.75239,583299999.0
2005-10-12 18:19:00,1.75243,1.75243,1.75232,1.75237,534569995.0
2005-10-12 18:20:00,1.75243,1.75261,1.75243,1.75247,528400000.0
2005-10-12 18:21:00,1.75247,1.75257,1.75242,1.75245,896599992.0
2005-10-12 18:22:00,1.75244,1.75258,1.75242,1.75248,432899998.0
2005-10-12 18:23:00,1.75253,1.7529,1.75253,1.7529,795599993.0
2005-10-12 18:24:00,1.75295,1.75297,1.7528,1.7529,721099995.0
2005-10-12 18:25:00,1.7528,1.75287,1.75263,1.75275,725200000.0
2005-10-12 18:26:00,1.75274,1.75283,1.75266,1.75283,517899998.0
2005-10-12 18:27:00,1.75287,1.75303,1.75284,1.75303,809300005.0
2005-10-12 18:28:00,1.75319,1.7545,1.75319,1.75411,275899999.0
2005-10-12 18:29:00,1.75406,1.75406,1.75326,1.75337,751946998.0
2005-10-12 18:30:00,1.75326,1.75326,1.75273,1.75273,604200000.0
2005-10-12 18:31:00,1.75271,1.75287,1.75262,1.75287,499899999.0
2005-10-12 18:32:00,1.75285,1.75285,1.75258,1.75261,335899999.0
2005-10-12 18:33:00,1.75253,1.75253,1.75201,1.75217,653799997.0
2005-10-12 18:34:00,1.75223,1.75244,1.75219,1.75227,616199994.0
2005-10-12 18:35:00,1.75224,1.75235,1.75219,1.75233,367799999.0
2005-10-12 18:36:00,1.75235,1.75238,1.7523,1.75235,103000001.0
2005-10-12 18:37:00,1.75233,1.75233,1.75216,1.75219,102900000.0
2005-10-12 18:38:00,1.75225,1.75232,1.75223,1.75232,143100000.0
2005-10-12 18:39:00,1.75229,1.75235,1.75227,1.75227,262800000.0
2005-10-12 18:40:00,1.75226,1.75236,1.75221,1.7523,353099998.0
2005-10-12 18:41:00,1.75233,1.75235,1.75226,1.75233,387100000.0
2005-10-12 18:42:00,1.75232,1.75252,1.75232,1.75241,116900000.0
2005-10-12 18:43:00,1.75248,1.75248,1.7524,1.75242,107000000.0
2005-10-12 18:44:00,1.75235,1.75248,1.75235,1.75238,403199999.0
2005-10-12 18:45:00,1.7524,1.75245,1.75235,1.75245,282199996.0
2005-10-12 18:46:00,1.75247,1.75253,1.75245,1.75253,163000000.0
2005-10-12 18:47:00,1.75253,1.75265,1.75251,1.75258,184200001.0
2005-10-12 18:48:00,1.75257,1.75281,1.75257,1.75271,500999999.0
2005-10-12 18:49:00,1.75272,1.75278,1.75272,1.75277,104000000.0
2005-10-12 18:50:00,1.75286,1.75308,1.75286,1.75304,182700001.0
2005-10-12 18:51:00,1.75307,1.75307,1.75279,1.75295,411099995.0
2005-10-12 18:52:00,1.75283,1.75293,1.75271,1.75293,535800000.0
2005-10-12 18:53:00,1.75288,1.75288,1.7525,1.7525,399369998.0
2005-10-12 18:54:00,1.75247,1.75265,1.75247,1.75254,275099998.0
2005-10-12 18:55:00,1.75258,1.75259,1.75248,1.75251,568899999.0
2005-10-12 18:56:00,1.75255,1.75311,1.75255,1.75297,294400001.0
2005-10-12 18:57:00,1.75285,1.75286,1.75264,1.75267,380000001.0
2005-10-12 18:58:00,1.75265,1.75265,1.75252,1.75257,735300001.0
2005-10-12 18:59:00,1.7525,1.75263,1.75246,1.75248,425099998.0
2005-10-12 19:00:00,1.7525,1.75255,1.75245,1.7525,260199997.0
2005-10-12 19:01:00,1.7525,1.75255,1.7525,1.7525,83900001.0
2005-10-12 19:02:00,1.7525,1.75255,1.75245,1.75247,381999999.0
2005-10-12 19:03:00,1.75253,1.75265,1.75245,1.75257,609199997.0
2005-10-12 19:04:00,1.75263,1.75263,1.75247,1.75257,265800001.0
2005-10-12 19:05:00,1.75253,1.75253,1.75237,1.75237,153599997.0
2005-10-12 19:06:00,1.75235,1.75243,1.75225,1.75243,649299994.0
2005-10-12 19:07:00,1.7524,1.7524,1.75215,1.75226,378400000.0
2005-10-12 19:08:00,1.75215,1.7523,1.75196,1.7523,512100001.0
2005-10-12 19:09:00,1.75233,1.75233,1.75214,1.75218,238400001.0
2005-10-12 19:10:00,1.75212,1.75215,1.75205,1.75207,362199996.0
2005-10-12 19:11:00,1.75209,1.75209,1.752,1.752,92900000.0
2005-10-12 19:12:00,1.752,1.75205,1.75197,1.752,230900003.0
2005-10-12 19:13:00,1.752,1.75208,1.75195,1.75205,352799996.0
2005-10-12 19:14:00,1.752,1.75205,1.752,1.75205,243400000.0
2005-10-12 19:15:00,1.75205,1.75205,1.75195,1.752,350996989.0
2005-10-12 19:16:00,1.75197,1.75197,1.75183,1.7519,147799998.0
2005-10-12 19:17:00,1.75194,1.75202,1.75189,1.75195,252099999.0
2005-10-12 19:18:00,1.75193,1.75193,1.75174,1.75177,277900001.0
2005-10-12 19:19:00,1.75178,1.75192,1.75176,1.75186,296899997.0
2005-10-12 19:20:00,1.7519,1.75202,1.75189,1.75198,297299999.0
2005-10-12 19:21:00,1.75197,1.75203,1.75175,1.75175,255500000.0
2005-10-12 19:22:00,1.75172,1.75185,1.75171,1.75179,375500003.0
2005-10-12 19:23:00,1.75178,1.75194,1.75174,1.75194,346199999.0
2005-10-12 19:24:00,1.75195,1.75195,1.75192,1.75195,168699999.0
2005-10-12 19:25:00,1.75195,1.75195,1.7519,1.75195,88899998.0
2005-10-12 19:26:00,1.75195,1.75195,1.75185,1.75185,382900003.0
2005-10-12 19:27:00,1.7519,1.75198,1.75185,1.7519,575699998.0
2005-10-12 19:28:00,1.7519,1.75198,1.75182,1.7519,275400001.0
2005-10-12 19:29:00,1.75185,1.75195,1.75185,1.7519,365200002.0
2005-10-12 19:30:00,1.7519,1.75195,1.75185,1.7519,543900001.0
2005-10-12 19:31:00,1.7519,1.75196,1.75181,1.75188,297699997.0
2005-10-12 19:32:00,1.75185,1.75185,1.75175,1.75178,366900002.0
2005-10-12 19:33:00,1.75181,1.75192,1.75181,1.75192,240399999.0
2005-10-12 19:34:00,1.75189,1.75192,1.75179,1.75189,174669998.0
2005-10-12 19:35:00,1.75189,1.75194,1.75182,1.75186,403099998.0
2005-10-12 19:36:00,1.75187,1.75194,1.75182,1.7519,382000002.0
2005-10-12 19:37:00,1.75185,1.75195,1.75182,1.7519,302699999.0
2005-10-12 19:38:00,1.75188,1.7519,1.75182,1.75182,177500001.0
2005-10-12 19:39:00,1.75179,1.7518,1.7517,1.75173,96500000.0
2005-10-12 19:40:00,1.75169,1.75171,1.75141,1.75142,344000000.0
2005-10-12 19:41:00,1.75138,1.75145,1.75115,1.7513,391800003.0
2005-10-12 19:42:00,1.75129,1.75137,1.75109,1.75124,214400001.0
2005-10-12 19:43:00,1.7512,1.7512,1.75098,1.75102,121300001.0
2005-10-12 19:44:00,1.75094,1.75094,1.75058,1.7507,358200000.0
2005-10-12 19:45:00,1.7507,1.75083,1.75063,1.75083,151700000.0
2005-10-12 19:46:00,1.75088,1.75098,1.75083,1.75098,354700002.0
2005-10-12 19:47:00,1.75099,1.75106,1.75091,1.75106,118099998.0
2005-10-12 19:48:00,1.7511,1.75118,1.75102,1.75112,249600000.0
2005-10-12 19:49:00,1.75113,1.75114,1.75091,1.75105,337500001.0
2005-10-12 19:50:00,1.75101,1.75101,1.75073,1.75073,308199998.0
2005-10-12 19:51:00,1.75065,1.75065,1.75026,1.75043,302699998.0
2005-10-12 19:52:00,1.7504,1.7504,1.75022,1.75022,195199998.0
2005-10-12 19:53:00,1.75023,1.75023,1.75015,1.75023,70300000.0
2005-10-12 19:54:00,1.75028,1.75029,1.75012,1.75012,200400001.0
2005-10-12 19:55:00,1.75003,1.75006,1.74993,1.75003,75300001.0
2005-10-12 19:56:00,1.75,1.75021,1.74995,1.75021,210149999.0
2005-10-12 19:57:00,1.7502,1.75029,1.75015,1.7502,345800004.0
2005-10-12 19:58:00,1.75018,1.75028,1.75002,1.75003,344799999.0
2005-10-12 19:59:00,1.75001,1.75022,1.75001,1.75022,349300000.0
2005-10-12 20:00:00,1.75019,1.75028,1.75,1.75,259100001.0
2005-10-12 20:01:00,1.74998,1.75004,1.74997,1.74998,195099998.0
2005-10-12 20:02:00,1.74997,1.75012,1.7499,1.75006,101499999.0
2005-10-12 20:03:00,1.75008,1.75026,1.75004,1.7502,112099999.0
2005-10-12 20:04:00,1.75008,1.75013,1.74993,1.75013,190400002.0
2005-10-12 20:05:00,1.75009,1.75011,1.74989,1.74994,145300000.0
2005-10-12 20:06:00,1.7499,1.7501,1.74982,1.7499,197499998.0
2005-10-12 20:07:00,1.7499,1.74995,1.74987,1.7499,130799998.0
2005-10-12 20:08:00,1.74995,1.74995,1.74987,1.74995,348299999.0
2005-10-12 20:09:00,1.74983,1.74983,1.74945,1.74945,112900000.0
2005-10-12 20:10:00,1.74937,1.74946,1.74926,1.74936,65300000.0
2005-10-12 20:11:00,1.74941,1.74941,1.74921,1.74932,95400001.0
2005-10-12 20:12:00,1.74926,1.74926,1.74884,1.74884,455099998.0
2005-10-12 20:13:00,1.74881,1.74898,1.74881,1.74893,129500002.0
2005-10-12 20:14:00,1.74899,1.74913,1.7489,1.7489,177946994.0
2005-10-12 20:15:00,1.7489,1.74911,1.7489,1.74901,370099999.0
2005-10-12 20:16:00,1.74899,1.7492,1.74899,1.7492,118800000.0
2005-10-12 20:17:00,1.74926,1.74927,1.74917,1.74926,81800002.0
2005-10-12 20:18:00,1.74932,1.74942,1.74931,1.74938,178499997.0
2005-10-12 20:19:00,1.74946,1.74978,1.74944,1.74958,165000001.0
2005-10-12 20:20:00,1.74953,1.74964,1.7495,1.74959,261800001.0
2005-10-12 20:21:00,1.74955,1.74955,1.74934,1.74934,151700001.0
2005-10-12 20:22:00,1.74933,1.74947,1.74933,1.74947,155999998.0
2005-10-12 20:23:00,1.74951,1.74964,1.74947,1.74948,390499998.0
2005-10-12 20:24:00,1.74944,1.74944,1.74926,1.74936,106000000.0
2005-10-12 20:25:00,1.74942,1.74954,1.74934,1.74937,533000004.0
2005-10-12 20:26:00,1.74933,1.74958,1.74932,1.74948,437200002.0
2005-10-12 20:27:00,1.74956,1.74959,1.7495,1.74953,298299999.0
2005-10-12 20:28:00,1.74944,1.74953,1.74938,1.7494,332699999.0
2005-10-12 20:29:00,1.74948,1.74958,1.74948,1.7495,248800000.0
2005-10-12 20:30:00,1.74951,1.74962,1.74948,1.74961,899300001.0
2005-10-12 20:31:00,1.74965,1.74978,1.74962,1.74976,481000000.0
2005-10-12 20:32:00,1.74984,1.7502,1.74984,1.74992,552900000.0
2005-10-12 20:33:00,1.74991,1.75011,1.74984,1.75,191500002.0
2005-10-12 20:34:00,1.75003,1.75003,1.7499,1.7499,143600002.0
2005-10-12 20:35:00,1.74993,1.75005,1.74993,1.74998,75600000.0
2005-10-12 20:36:00,1.75006,1.75014,1.75002,1.75014,112000000.0
2005-10-12 20:37:00,1.7501,1.75015,1.75007,1.75008,148500000.0
2005-10-12 20:38:00,1.75008,1.75031,1.75007,1.75017,327600002.0
2005-10-12 20:39:00,1.75029,1.75042,1.75029,1.7504,191799999.0
2005-10-12 20:40:00,1.75044,1.75082,1.75044,1.75068,187099998.0
2005-10-12 20:41:00,1.75067,1.75077,1.7505,1.75077,191699998.0
2005-10-12 20:42:00,1.7508,1.7508,1.75067,1.7508,21200000.0
2005-10-12 20:43:00,1.75079,1.75085,1.75067,1.75068,201599998.0
2005-10-12 20:44:00,1.7506,1.75073,1.7506,1.75073,334400003.0
2005-10-12 20:45:00,1.75067,1.75083,1.75067,1.75083,78000001.0
2005-10-12 20:46:00,1.75085,1.75091,1.75079,1.75085,156800000.0
2005-10-12 20:47:00,1.75082,1.75093,1.75077,1.75093,465899996.0
2005-10-12 20:48:00,1.75093,1.75103,1.7509,1.75103,161899997.0
2005-10-12 20:49:00,1.75103,1.75116,1.75101,1.75107,88999999.0
2005-10-12 20:50:00,1.75098,1.75108,1.75097,1.75105,375700000.0
2005-10-12 20:51:00,1.75105,1.75105,1.75095,1.751,299099998.0
2005-10-12 20:52:00,1.75095,1.7511,1.75095,1.75105,249600000.0
2005-10-12 20:53:00,1.751,1.75112,1.75098,1.75107,555899996.0
2005-10-12 20:54:00,1.7511,1.75115,1.75105,1.75107,302099999.0
2005-10-12 20:55:00,1.7511,1.75129,1.7511,1.75129,234800000.0
2005-10-12 20:56:00,1.75127,1.75129,1.75119,1.75119,429199998.0
2005-10-12 20:57:00,1.7512,1.7513,1.75112,1.75128,642999995.0
2005-10-12 20:58:00,1.75135,1.75135,1.75123,1.7513,199950002.0
2005-10-12 20:59:00,1.75128,1.75129,1.75117,1.75122,648299999.0
2005-10-12 21:00:00,1.75114,1.75119,1.75089,1.75089,387399998.0
2005-10-12 21:01:00,1.75077,1.75077,1.75063,1.75063,361299998.0
2005-10-12 21:02:00,1.7506,1.75062,1.75052,1.75058,211899997.0
2005-10-12 21:03:00,1.75048,1.75053,1.75041,1.75041,151700001.0
2005-10-12 21:04:00,1.75041,1.7505,1.75038,1.7505,275200000.0
2005-10-12 21:05:00,1.7505,1.75063,1.7505,1.75059,254599998.0
2005-10-12 21:06:00,1.75059,1.75075,1.75059,1.75075,169599998.0
2005-10-12 21:07:00,1.75082,1.751,1.75082,1.751,107199999.0
2005-10-12 21:08:00,1.75112,1.75127,1.75112,1.75114,36700000.0
2005-10-12 21:09:00,1.75113,1.75128,1.75112,1.75117,95000000.0
2005-10-12 21:10:00,1.75123,1.75123,1.75108,1.75122,80500000.0
2005-10-12 21:11:00,1.7512,1.75128,1.7512,1.75125,151900002.0
2005-10-12 21:12:00,1.75125,1.75128,1.7512,1.75125,66400000.0
2005-10-12 21:13:00,1.75121,1.75134,1.75121,1.75128,204799999.0
2005-10-12 21:14:00,1.75129,1.75135,1.75121,1.75129,313400000.0
2005-10-12 21:15:00,1.75135,1.75135,1.75123,1.75133,229999999.0
2005-10-12 21:16:00,1.75135,1.75135,1.7513,1.7513,55400000.0
2005-10-12 21:17:00,1.7513,1.75133,1.75123,1.75133,134450001.0
2005-10-12 21:18:00,1.75133,1.75137,1.7513,1.7513,87400001.0
2005-10-12 21:19:00,1.75135,1.75137,1.7513,1.75135,146700002.0
2005-10-12 21:20:00,1.75124,1.75125,1.75104,1.75104,341600000.0
2005-10-12 21:21:00,1.75104,1.75129,1.75104,1.75119,153099999.0
2005-10-12 21:22:00,1.75127,1.7514,1.75122,1.75122,189200002.0
2005-10-12 21:23:00,1.75119,1.75119,1.75117,1.75118,58000001.0
2005-10-12 21:24:00,1.75118,1.75118,1.75109,1.75111,180000001.0
2005-10-12 21:25:00,1.7511,1.7511,1.75105,1.75108,113300000.0
2005-10-12 21:26:00,1.7511,1.7511,1.7511,1.7511,25500000.0
2005-10-12 21:27:00,1.75109,1.75112,1.75106,1.75109,81499999.0
2005-10-12 21:28:00,1.75109,1.75133,1.75096,1.75133,188800001.0
2005-10-12 21:29:00,1.75135,1.75135,1.75135,1.75135,4200000.0
2005-10-12 21:30:00,1.75142,1.75142,1.75138,1.75138,17500001.0
2005-10-12 21:31:00,1.75132,1.75139,1.75132,1.75137,38500000.0
2005-10-12 21:32:00,1.75131,1.75131,1.75096,1.75098,226599999.0
2005-10-12 21:33:00,1.75102,1.75102,1.75082,1.75085,340800000.0
2005-10-12 21:34:00,1.75085,1.75085,1.75075,1.75075,229900000.0
2005-10-12 21:35:00,1.7508,1.7508,1.75075,1.75075,24000000.0
2005-10-12 21:36:00,1.75078,1.75087,1.75078,1.75078,73100000.0
2005-10-12 21:37:00,1.75078,1.75093,1.75077,1.75093,219899998.0
2005-10-12 21:38:00,1.75094,1.75104,1.75094,1.75097,72900000.0
2005-10-12 21:39:00,1.75113,1.7513,1.75113,1.7513,44100002.0
2005-10-12 21:40:00,1.75131,1.75136,1.75121,1.75136,100900001.0
2005-10-12 21:41:00,1.7514,1.75153,1.75135,1.75143,154300000.0
2005-10-12 21:42:00,1.75143,1.75143,1.7513,1.7513,135600002.0
2005-10-12 21:43:00,1.75127,1.75134,1.75127,1.75133,150100000.0
2005-10-12 21:44:00,1.75135,1.75137,1.75133,1.75133,131000001.0
2005-10-12 21:45:00,1.75132,1.75143,1.75132,1.75143,88599999.0
2005-10-12 21:46:00,1.75143,1.75143,1.75137,1.75137,89300001.0
2005-10-12 21:47:00,1.75135,1.75138,1.7513,1.75133,190199997.0
2005-10-12 21:48:00,1.75133,1.75138,1.7513,1.75138,112500000.0
2005-10-12 21:49:00,1.75137,1.75155,1.75137,1.75155,112299998.0
2005-10-12 21:50:00,1.75156,1.75156,1.75147,1.75147,25100000.0
2005-10-12 21:51:00,1.75145,1.75148,1.75145,1.75145,221099999.0
2005-10-12 21:52:00,1.75171,1.7518,1.75159,1.75176,39799999.0
2005-10-12 21:53:00,1.75147,1.75149,1.75127,1.75128,84400003.0
2005-10-12 21:54:00,1.75132,1.75132,1.75107,1.75107,96600000.0
2005-10-12 21:55:00,1.75107,1.75115,1.75105,1.7511,248399999.0
2005-10-12 21:56:00,1.75108,1.75115,1.75107,1.75107,108000002.0
2005-10-12 21:57:00,1.75105,1.75112,1.75102,1.75102,56800000.0
2005-10-12 21:58:00,1.751,1.751,1.75097,1.751,56700000.0
2005-10-12 21:59:00,1.751,1.75105,1.75095,1.75095,338699999.0
2005-10-12 22:00:00,1.75098,1.75099,1.75085,1.7509,137900000.0
2005-10-12 22:01:00,1.75087,1.75095,1.75087,1.7509,111200001.0
2005-10-12 22:02:00,1.75092,1.75102,1.75087,1.75102,175399999.0
2005-10-12 22:03:00,1.75102,1.75118,1.75102,1.75118,90900001.0
2005-10-12 22:04:00,1.75118,1.75127,1.75118,1.75127,385800003.0
2005-10-12 22:05:00,1.75129,1.75129,1.7512,1.75122,156399998.0
2005-10-12 22:06:00,1.7512,1.75125,1.7512,1.7512,43100000.0
2005-10-12 22:07:00,1.75122,1.75122,1.7511,1.7511,57300000.0
2005-10-12 22:08:00,1.75113,1.75126,1.75113,1.75126,50000000.0
2005-10-12 22:09:00,1.75125,1.75125,1.75107,1.75109,18800000.0
2005-10-12 22:10:00,1.75106,1.75106,1.75101,1.75102,28400000.0
2005-10-12 22:11:00,1.751,1.75105,1.75095,1.751,79000000.0
2005-10-12 22:12:00,1.751,1.75103,1.75095,1.751,170700000.0
2005-10-12 22:13:00,1.75098,1.75098,1.75094,1.75098,95600002.0
2005-10-12 22:14:00,1.75097,1.75097,1.75091,1.75091,33200000.0
2005-10-12 22:15:00,1.75087,1.75092,1.75074,1.75075,216100001.0
2005-10-12 22:16:00,1.75079,1.75096,1.75078,1.75096,253499999.0
2005-10-12 22:17:00,1.751,1.75105,1.7509,1.75105,49900000.0
2005-10-12 22:18:00,1.75105,1.75105,1.75095,1.75095,62100001.0
2005-10-12 22:19:00,1.7509,1.7509,1.75083,1.75088,41200000.0
2005-10-12 22:20:00,1.75088,1.75088,1.75076,1.75077,110099999.0
2005-10-12 22:21:00,1.75078,1.75078,1.75065,1.75066,137200000.0
2005-10-12 22:22:00,1.75066,1.75077,1.75066,1.75073,117999999.0
2005-10-12 22:23:00,1.75074,1.75082,1.75059,1.75059,126599999.0
2005-10-12 22:24:00,1.75061,1.75073,1.75058,1.75072,53600001.0
2005-10-12 22:25:00,1.75074,1.75074,1.7505,1.75068,106199998.0
2005-10-12 22:26:00,1.75072,1.7509,1.75072,1.7509,23000000.0
2005-10-12 22:27:00,1.75093,1.75101,1.75089,1.75098,51000000.0
2005-10-12 22:28:00,1.75098,1.75102,1.75091,1.75098,96100002.0
2005-10-12 22:29:00,1.75097,1.75099,1.75077,1.75077,185400000.0
2005-10-12 22:30:00,1.75076,1.75084,1.7507,1.75081,82100000.0
2005-10-12 22:31:00,1.75073,1.75073,1.75059,1.75064,104800000.0
2005-10-12 22:32:00,1.75068,1.75082,1.75068,1.75082,182900000.0
2005-10-12 22:33:00,1.75085,1.7509,1.75085,1.75085,100900000.0
2005-10-12 22:34:00,1.75085,1.7509,1.75077,1.7508,179999999.0
2005-10-12 22:35:00,1.75085,1.75095,1.75085,1.75095,45800000.0
2005-10-12 22:36:00,1.75092,1.75092,1.75083,1.75083,35600000.0
2005-10-12 22:37:00,1.75096,1.75104,1.75096,1.751,82600000.0
2005-10-12 22:38:00,1.75091,1.75091,1.75084,1.75091,70599999.0
2005-10-12 22:39:00,1.75087,1.75088,1.75083,1.75088,76200001.0
2005-10-12 22:40:00,1.7509,1.7509,1.75087,1.7509,89100000.0
2005-10-12 22:41:00,1.7509,1.75097,1.7509,1.75097,78400002.0
2005-10-12 22:42:00,1.75097,1.75112,1.75093,1.75112,30700000.0
2005-10-12 22:43:00,1.75105,1.75105,1.75095,1.75097,100299998.0
2005-10-12 22:44:00,1.751,1.75105,1.75097,1.75103,140300000.0
2005-10-12 22:45:00,1.75106,1.75112,1.75103,1.75112,125700000.0
2005-10-12 22:46:00,1.75117,1.75128,1.75117,1.75123,61700000.0
2005-10-12 22:47:00,1.75118,1.75125,1.75111,1.75125,115200001.0
2005-10-12 22:48:00,1.75131,1.75138,1.75124,1.75124,43699999.0
2005-10-12 22:49:00,1.75122,1.75123,1.7512,1.75123,36400000.0
2005-10-12 22:50:00,1.75125,1.75135,1.75123,1.7513,78199999.0
2005-10-12 22:51:00,1.75123,1.75123,1.75123,1.75123,15500000.0
2005-10-12 22:52:00,1.75132,1.75132,1.75132,1.75132,35100001.0
2005-10-12 22:53:00,1.75135,1.75139,1.75115,1.75136,28800000.0
2005-10-12 22:54:00,1.75128,1.75128,1.75115,1.75115,61200000.0
2005-10-12 22:55:00,1.75117,1.75127,1.75117,1.75127,10400000.0
2005-10-12 22:56:00,1.75125,1.75125,1.7512,1.7512,69399999.0
2005-10-12 22:57:00,1.7512,1.7512,1.7512,1.7512,2400000.0
2005-10-12 22:58:00,1.75122,1.75141,1.75121,1.75123,39800000.0
2005-10-12 22:59:00,1.75115,1.7512,1.7511,1.75115,70600000.0
2005-10-12 23:00:00,1.75139,1.75139,1.75102,1.75133,92799999.0
2005-10-12 23:01:00,1.75138,1.75165,1.75137,1.75144,116599997.0
2005-10-12 23:02:00,1.75147,1.75147,1.75111,1.75115,147400003.0
2005-10-12 23:03:00,1.7513,1.75146,1.75102,1.75107,101299999.0
2005-10-12 23:04:00,1.75123,1.75147,1.75123,1.75138,69399999.0
2005-10-12 23:05:00,1.75142,1.75143,1.75109,1.75113,57800001.0
2005-10-12 23:06:00,1.75125,1.75137,1.75107,1.7511,43800000.0
2005-10-12 23:07:00,1.75142,1.75146,1.75123,1.75128,66900000.0
2005-10-12 23:08:00,1.7513,1.75139,1.75117,1.75118,39200000.0
2005-10-12 23:09:00,1.7512,1.7514,1.7512,1.75128,12100000.0
2005-10-12 23:10:00,1.75121,1.75134,1.75121,1.75123,68800002.0
2005-10-12 23:11:00,1.7513,1.75153,1.75129,1.75129,110100001.0
2005-10-12 23:12:00,1.7514,1.75155,1.75118,1.75122,78799998.0
2005-10-12 23:13:00,1.7513,1.75132,1.75119,1.75128,74500000.0
2005-10-12 23:14:00,1.7512,1.75134,1.75105,1.7511,71700000.0
2005-10-12 23:15:00,1.75121,1.75159,1.75121,1.75151,44900000.0
2005-10-12 23:16:00,1.7515,1.7517,1.75146,1.75165,103700001.0
2005-10-12 23:17:00,1.75173,1.75179,1.75145,1.75159,54700000.0
2005-10-12 23:18:00,1.75155,1.75166,1.75128,1.75163,55500000.0
2005-10-12 23:19:00,1.75155,1.75159,1.75116,1.75117,72500001.0
2005-10-12 23:20:00,1.75127,1.75143,1.75109,1.75109,68200000.0
2005-10-12 23:21:00,1.75121,1.75143,1.75108,1.75122,43199999.0
2005-10-12 23:22:00,1.75113,1.75143,1.75113,1.75134,64800000.0
2005-10-12 23:23:00,1.75135,1.75142,1.75112,1.75124,35000000.0
2005-10-12 23:24:00,1.75135,1.75163,1.75125,1.75155,70000001.0
2005-10-12 23:25:00,1.75155,1.75213,1.75155,1.75206,45200000.0
2005-10-12 23:26:00,1.752,1.752,1.75167,1.75177,39300000.0
2005-10-12 23:27:00,1.75178,1.75187,1.75151,1.75174,86300000.0
2005-10-12 23:28:00,1.75166,1.7519,1.75157,1.75162,89200001.0
2005-10-12 23:29:00,1.75147,1.75183,1.75123,1.75181,87499999.0
2005-10-12 23:30:00,1.75174,1.75174,1.75147,1.75147,62799999.0
2005-10-12 23:31:00,1.75155,1.75175,1.75149,1.75155,94700000.0
2005-10-12 23:32:00,1.75153,1.75153,1.75138,1.75148,59300000.0
2005-10-12 23:33:00,1.75162,1.75163,1.75126,1.75126,88600000.0
2005-10-12 23:34:00,1.75118,1.75165,1.75117,1.75161,101000002.0
2005-10-12 23:35:00,1.75157,1.7518,1.75146,1.75158,49200001.0
2005-10-12 23:36:00,1.75153,1.75163,1.75144,1.75158,147100000.0
2005-10-12 23:37:00,1.75167,1.75167,1.75143,1.75143,63900001.0
2005-10-12 23:38:00,1.75142,1.75165,1.75142,1.75157,59799999.0
2005-10-12 23:39:00,1.75162,1.75178,1.75162,1.75177,55199999.0
2005-10-12 23:40:00,1.75132,1.75148,1.75132,1.75148,16100000.0
2005-10-12 23:41:00,1.75173,1.7519,1.75173,1.7519,3100000.0
2005-10-12 23:42:00,1.75153,1.75153,1.7514,1.75153,77100000.0
2005-10-12 23:43:00,1.75193,1.75199,1.75165,1.75188,53200000.0
2005-10-12 23:44:00,1.75173,1.75179,1.75164,1.75167,72400000.0
2005-10-12 23:45:00,1.75167,1.75192,1.75167,1.7519,57700001.0
2005-10-12 23:46:00,1.75203,1.75226,1.75197,1.75213,59000000.0
2005-10-12 23:47:00,1.75187,1.75188,1.75181,1.75183,31800000.0
2005-10-12 23:48:00,1.75181,1.75188,1.75181,1.75187,16900000.0
2005-10-12 23:49:00,1.75207,1.75221,1.75207,1.75217,37300000.0
2005-10-12 23:50:00,1.75189,1.7519,1.75183,1.75183,54800000.0
2005-10-12 23:51:00,1.75214,1.75214,1.75189,1.75189,85000000.0
2005-10-12 23:52:00,1.75184,1.75186,1.75184,1.75186,11800000.0
2005-10-12 23:53:00,1.75217,1.7523,1.75195,1.752,87899999.0
2005-10-12 23:54:00,1.75198,1.75198,1.75192,1.75192,17200000.0
2005-10-12 23:55:00,1.7519,1.75215,1.75183,1.75215,55000000.0
2005-10-12 23:56:00,1.75218,1.7524,1.75205,1.7524,54300000.0
2005-10-12 23:57:00,1.7524,1.7524,1.7524,1.7524,20800000.0
2005-10-12 23:58:00,1.75235,1.75235,1.7523,1.7523,54700001.0
2005-10-12 23:59:00,1.75233,1.75242,1.7522,1.75242,49700000.0
2005-10-13 00:00:00,1.75226,1.75226,1.75192,1.75202,30100000.0
2005-10-13 00:01:00,1.75209,1.75215,1.75206,1.75215,62200001.0
2005-10-13 00:02:00,1.7522,1.7522,1.7522,1.7522,8200000.0
2005-10-13 00:03:00,1.75221,1.75233,1.7522,1.75233,83000002.0
2005-10-13 00:04:00,1.75225,1.7523,1.75225,1.7523,6800000.0
2005-10-13 00:05:00,1.75245,1.75245,1.75245,1.75245,32700001.0
2005-10-13 00:06:00,1.75242,1.75242,1.75238,1.75238,8000000.0
2005-10-13 00:07:00,1.75234,1.75242,1.75232,1.75232,43400000.0
2005-10-13 00:08:00,1.75237,1.75237,1.75228,1.75228,14000000.0
2005-10-13 00:09:00,1.75237,1.7524,1.75235,1.7524,64100000.0
2005-10-13 00:10:00,1.75242,1.75242,1.75224,1.75233,10100000.0
2005-10-13 00:11:00,1.75235,1.75235,1.7523,1.7523,2900000.0
2005-10-13 00:12:00,1.75283,1.75283,1.75258,1.7527,47400001.0
2005-10-13 00:13:00,1.75223,1.75228,1.75214,1.75222,83100002.0
2005-10-13 00:14:00,1.7522,1.7522,1.75215,1.7522,34800000.0
2005-10-13 00:15:00,1.7522,1.7522,1.7522,1.7522,17100000.0
2005-10-13 00:16:00,1.75228,1.75228,1.75212,1.75215,47199999.0
2005-10-13 00:17:00,1.7522,1.75225,1.7522,1.75225,19000000.0
2005-10-13 00:18:00,1.75225,1.75225,1.75225,1.75225,7600000.0
2005-10-13 00:19:00,1.75228,1.75229,1.75221,1.75229,52200001.0
2005-10-13 00:20:00,1.75228,1.75232,1.75228,1.75232,9600000.0
2005-10-13 00:21:00,1.7523,1.7523,1.7523,1.7523,18300000.0
2005-10-13 00:22:00,1.75227,1.75235,1.75227,1.75235,51400000.0
2005-10-13 00:23:00,1.7524,1.7524,1.75236,1.75238,23400000.0
2005-10-13 00:24:00,1.75228,1.75235,1.75228,1.75228,47400000.0
2005-10-13 00:25:00,1.7522,1.75235,1.7522,1.7522,25600000.0
2005-10-13 00:26:00,1.7523,1.75235,1.75228,1.7523,94900000.0
2005-10-13 00:27:00,1.75258,1.75284,1.75258,1.75265,57400000.0
2005-10-13 00:28:00,1.75231,1.75231,1.75208,1.75223,57599999.0
2005-10-13 00:29:00,1.75225,1.75235,1.75225,1.75235,72699999.0
2005-10-13 00:30:00,1.75235,1.75235,1.7523,1.7523,14000000.0
2005-10-13 00:31:00,1.75235,1.75235,1.75235,1.75235,300000.0
2005-10-13 00:32:00,1.75232,1.75236,1.7522,1.75228,118100002.0
2005-10-13 00:33:00,1.75232,1.75255,1.75232,1.75253,76200001.0
2005-10-13 00:34:00,1.75256,1.75261,1.7525,1.75253,79899998.0
2005-10-13 00:35:00,1.75267,1.7527,1.75261,1.75268,41900000.0
2005-10-13 00:36:00,1.75258,1.75267,1.75257,1.75267,15700000.0
2005-10-13 00:37:00,1.75258,1.75258,1.75248,1.75248,41100000.0
2005-10-13 00:38:00,1.75243,1.75253,1.75235,1.75252,74100002.0
2005-10-13 00:39:00,1.75255,1.75255,1.75239,1.75244,42199999.0
2005-10-13 00:40:00,1.75255,1.75255,1.75255,1.75255,16200000.0
2005-10-13 00:41:00,1.75252,1.75255,1.7525,1.75255,58000000.0
2005-10-13 00:42:00,1.75297,1.75307,1.75274,1.75282,48900000.0
2005-10-13 00:43:00,1.75255,1.75255,1.7525,1.7525,45199999.0
2005-10-13 00:44:00,1.75244,1.75244,1.75205,1.75205,26600000.0
2005-10-13 00:45:00,1.75192,1.75202,1.75192,1.75202,11100000.0
2005-10-13 00:46:00,1.75198,1.75208,1.75195,1.75202,88899999.0
2005-10-13 00:47:00,1.752,1.75205,1.75197,1.75202,89599998.0
2005-10-13 00:48:00,1.752,1.75202,1.75195,1.75202,28800000.0
2005-10-13 00:49:00,1.75196,1.75197,1.75187,1.75187,42200000.0
2005-10-13 00:50:00,1.75189,1.75215,1.75188,1.75188,29700000.0
2005-10-13 00:51:00,1.7519,1.7519,1.7518,1.75185,53200000.0
2005-10-13 00:52:00,1.75192,1.75192,1.75169,1.75169,25000000.0
2005-10-13 00:53:00,1.75165,1.75189,1.75165,1.75182,65400000.0
2005-10-13 00:54:00,1.75179,1.75179,1.75146,1.75171,41500000.0
2005-10-13 00:55:00,1.7518,1.75185,1.7518,1.75182,52799999.0
2005-10-13 00:56:00,1.75184,1.75186,1.75184,1.75186,4200000.0
2005-10-13 00:57:00,1.752,1.752,1.75151,1.75168,36900000.0
2005-10-13 00:58:00,1.75165,1.75172,1.75162,1.7517,89100002.0
2005-10-13 00:59:00,1.7517,1.75171,1.7513,1.75142,79600000.0
2005-10-13 01:00:00,1.75141,1.75152,1.75141,1.75152,15600000.0
2005-10-13 01:01:00,1.75153,1.75165,1.75153,1.75165,10300000.0
2005-10-13 01:02:00,1.75163,1.75163,1.75137,1.75137,25100000.0
2005-10-13 01:03:00,1.75143,1.75143,1.7513,1.75143,72199999.0
2005-10-13 01:04:00,1.75132,1.75132,1.75105,1.75107,119999999.0
2005-10-13 01:05:00,1.75115,1.75115,1.75105,1.7511,44000000.0
2005-10-13 01:06:00,1.75114,1.75127,1.75114,1.75127,29800000.0
2005-10-13 01:07:00,1.75125,1.75125,1.75114,1.75118,51900001.0
2005-10-13 01:08:00,1.7512,1.75125,1.7512,1.75125,37300000.0
2005-10-13 01:09:00,1.75122,1.75133,1.75122,1.75133,55200000.0
2005-10-13 01:10:00,1.75145,1.75157,1.75145,1.75155,31500000.0
2005-10-13 01:11:00,1.75135,1.75135,1.75128,1.75133,35200000.0
2005-10-13 01:12:00,1.75127,1.75135,1.75127,1.7513,39200000.0
2005-10-13 01:13:00,1.75138,1.75168,1.75135,1.75168,63900000.0
2005-10-13 01:14:00,1.75165,1.75165,1.75148,1.75159,44300000.0
2005-10-13 01:15:00,1.75165,1.75171,1.75152,1.75156,77600001.0
2005-10-13 01:16:00,1.75155,1.75166,1.75147,1.7515,101000000.0
2005-10-13 01:17:00,1.7513,1.75135,1.75125,1.7513,55000000.0
2005-10-13 01:18:00,1.75135,1.75135,1.7513,1.75135,98499999.0
2005-10-13 01:19:00,1.75149,1.75169,1.75136,1.75169,59600000.0
2005-10-13 01:20:00,1.7513,1.75135,1.7513,1.75135,37500000.0
2005-10-13 01:21:00,1.75125,1.7513,1.75125,1.7513,20500000.0
2005-10-13 01:22:00,1.75118,1.75124,1.75118,1.75124,21200000.0
2005-10-13 01:23:00,1.7514,1.75142,1.75122,1.75135,92200000.0
2005-10-13 01:24:00,1.75121,1.7513,1.75121,1.7513,43700001.0
2005-10-13 01:25:00,1.75132,1.75135,1.75125,1.7513,38900000.0
2005-10-13 01:26:00,1.75135,1.75135,1.7513,1.75135,31800000.0
2005-10-13 01:27:00,1.7513,1.75137,1.7513,1.75137,34700000.0
2005-10-13 01:28:00,1.75135,1.75159,1.75135,1.75155,40200000.0
2005-10-13 01:29:00,1.75175,1.75175,1.75168,1.7517,39400000.0
2005-10-13 01:30:00,1.75185,1.75244,1.75185,1.75244,96600002.0
2005-10-13 01:31:00,1.75257,1.75311,1.75247,1.75288,62200000.0
2005-10-13 01:32:00,1.75282,1.75283,1.75273,1.75283,29300000.0
2005-10-13 01:33:00,1.75282,1.75283,1.75272,1.75283,69500000.0
2005-10-13 01:34:00,1.75283,1.75292,1.75276,1.75292,17800000.0
2005-10-13 01:35:00,1.75293,1.75307,1.75293,1.75307,54100001.0
2005-10-13 01:36:00,1.75312,1.75317,1.75304,1.75315,63599999.0
2005-10-13 01:37:00,1.7533,1.75339,1.75326,1.75326,71800000.0
2005-10-13 01:38:00,1.75326,1.7534,1.75326,1.75332,49100001.0
2005-10-13 01:39:00,1.75333,1.75333,1.75324,1.75327,35500000.0
2005-10-13 01:40:00,1.75332,1.75339,1.75331,1.75337,42400000.0
2005-10-13 01:41:00,1.75337,1.75345,1.75331,1.75332,103500001.0
2005-10-13 01:42:00,1.7533,1.75335,1.75325,1.7533,58100000.0
2005-10-13 01:43:00,1.75323,1.75323,1.75312,1.75312,38200000.0
2005-10-13 01:44:00,1.75291,1.75291,1.75279,1.75285,48900001.0
2005-10-13 01:45:00,1.75285,1.75285,1.7528,1.7528,29200000.0
2005-10-13 01:46:00,1.75271,1.75271,1.75252,1.75258,57500000.0
2005-10-13 01:47:00,1.75265,1.75265,1.7526,1.7526,3300000.0
2005-10-13 01:48:00,1.7526,1.75265,1.75255,1.75265,31100001.0
2005-10-13 01:49:00,1.75258,1.75279,1.75251,1.75279,114499998.0
2005-10-13 01:50:00,1.75288,1.75288,1.75272,1.75272,3100000.0
2005-10-13 01:51:00,1.7527,1.7527,1.75265,1.7527,56499999.0
2005-10-13 01:52:00,1.75265,1.75265,1.75245,1.75245,55000000.0
2005-10-13 01:53:00,1.75236,1.75236,1.7521,1.75223,43500000.0
2005-10-13 01:54:00,1.75208,1.75208,1.75202,1.75207,77599999.0
2005-10-13 01:55:00,1.7521,1.75222,1.7521,1.7521,109100001.0
2005-10-13 01:56:00,1.75213,1.75216,1.75211,1.75213,17600000.0
2005-10-13 01:57:00,1.7521,1.7521,1.75208,1.7521,65600000.0
2005-10-13 01:58:00,1.75243,1.75258,1.7523,1.75233,59399999.0
2005-10-13 01:59:00,1.75215,1.75228,1.75215,1.75228,29699999.0
2005-10-13 02:00:00,1.75229,1.75229,1.75202,1.75202,41900000.0
2005-10-13 02:01:00,1.75196,1.75204,1.75196,1.752,21600000.0
2005-10-13 02:02:00,1.75207,1.7521,1.75189,1.75189,76500002.0
2005-10-13 02:03:00,1.75196,1.75212,1.75196,1.75212,61200000.0
2005-10-13 02:04:00,1.75221,1.75234,1.75218,1.7522,49000000.0
2005-10-13 02:05:00,1.75227,1.7523,1.75221,1.75222,38900000.0
2005-10-13 02:06:00,1.75228,1.75231,1.75219,1.75219,48400000.0
2005-10-13 02:07:00,1.75215,1.75215,1.75215,1.75215,5200000.0
2005-10-13 02:08:00,1.7521,1.75218,1.75203,1.75218,49699999.0
2005-10-13 02:09:00,1.75217,1.75217,1.75215,1.75215,18700000.0
2005-10-13 02:10:00,1.75225,1.75225,1.75217,1.7522,79699999.0
2005-10-13 02:11:00,1.7522,1.7522,1.75173,1.75185,94200000.0
2005-10-13 02:12:00,1.7518,1.75185,1.75175,1.75178,24300000.0
2005-10-13 02:13:00,1.7518,1.75185,1.75172,1.7518,92400001.0
2005-10-13 02:14:00,1.7518,1.75185,1.7518,1.75185,38900000.0
2005-10-13 02:15:00,1.75188,1.7519,1.75171,1.75178,53000000.0
2005-10-13 02:16:00,1.75178,1.75178,1.75173,1.75173,42799999.0
2005-10-13 02:17:00,1.75175,1.75175,1.7517,1.7517,71700000.0
2005-10-13 02:18:00,1.75172,1.75177,1.75168,1.75177,73800001.0
2005-10-13 02:19:00,1.75172,1.7518,1.75169,1.75177,17900000.0
2005-10-13 02:20:00,1.75176,1.75184,1.75171,1.7518,33400000.0
2005-10-13 02:21:00,1.75182,1.75194,1.7518,1.75192,97300000.0
2005-10-13 02:22:00,1.75172,1.75184,1.75152,1.75152,91600001.0
2005-10-13 02:23:00,1.75154,1.75164,1.75154,1.75161,29500000.0
2005-10-13 02:24:00,1.75158,1.7516,1.75143,1.75143,46999999.0
2005-10-13 02:25:00,1.75132,1.75141,1.75132,1.75134,49100000.0
2005-10-13 02:26:00,1.75132,1.75147,1.7512,1.75145,70000000.0
2005-10-13 02:27:00,1.75139,1.75139,1.75116,1.75124,61800000.0
2005-10-13 02:28:00,1.75111,1.75119,1.75111,1.75119,20500001.0
2005-10-13 02:29:00,1.7511,1.7512,1.75098,1.7512,51600000.0
2005-10-13 02:30:00,1.7512,1.75125,1.75117,1.7512,31300000.0
2005-10-13 02:31:00,1.75125,1.75125,1.75095,1.75095,18300000.0
2005-10-13 02:32:00,1.75118,1.75121,1.75112,1.75112,81000001.0
2005-10-13 02:33:00,1.75111,1.75111,1.75088,1.75088,12000000.0
2005-10-13 02:34:00,1.75092,1.75105,1.75092,1.75096,62200001.0
2005-10-13 02:35:00,1.75089,1.75089,1.75077,1.75077,30200000.0
2005-10-13 02:36:00,1.75072,1.75077,1.75062,1.75062,32400001.0
2005-10-13 02:37:00,1.75067,1.75067,1.75065,1.75065,29499999.0
2005-10-13 02:38:00,1.75056,1.75061,1.75047,1.75048,52700000.0
2005-10-13 02:39:00,1.75045,1.75046,1.74997,1.74997,60399999.0
2005-10-13 02:40:00,1.74982,1.74986,1.74982,1.74983,29699999.0
2005-10-13 02:41:00,1.74982,1.74984,1.74912,1.74912,50300001.0
2005-10-13 02:42:00,1.74909,1.74952,1.74909,1.74952,37900000.0
2005-10-13 02:43:00,1.74945,1.74956,1.74942,1.74956,84099998.0
2005-10-13 02:44:00,1.74954,1.74972,1.74954,1.74972,89700000.0
2005-10-13 02:45:00,1.74963,1.74963,1.74932,1.74932,28400000.0
2005-10-13 02:46:00,1.74928,1.74939,1.74912,1.74912,106600001.0
2005-10-13 02:47:00,1.74918,1.7492,1.74918,1.74918,15300000.0
2005-10-13 02:48:00,1.74917,1.74931,1.74907,1.74931,66399998.0
2005-10-13 02:49:00,1.74932,1.74944,1.74932,1.74939,23700000.0
2005-10-13 02:50:00,1.74938,1.74943,1.74938,1.74943,38700000.0
2005-10-13 02:51:00,1.74931,1.74942,1.74919,1.74942,53600000.0
2005-10-13 02:52:00,1.7494,1.7494,1.74935,1.74938,27500000.0
2005-10-13 02:53:00,1.74952,1.74968,1.74949,1.74952,56149999.0
2005-10-13 02:54:00,1.74947,1.74952,1.74946,1.74947,53300000.0
2005-10-13 02:55:00,1.7494,1.7494,1.74935,1.74935,34200001.0
2005-10-13 02:56:00,1.74941,1.74941,1.74898,1.74902,88700000.0
2005-10-13 02:57:00,1.74905,1.7492,1.74904,1.74904,81700000.0
2005-10-13 02:58:00,1.74905,1.74907,1.74903,1.74907,15700000.0
2005-10-13 02:59:00,1.74902,1.74902,1.74889,1.74902,69000000.0
2005-10-13 03:00:00,1.74906,1.74923,1.74906,1.74919,60100000.0
2005-10-13 03:01:00,1.74921,1.74921,1.74913,1.74917,129299999.0
2005-10-13 03:02:00,1.7493,1.74945,1.74927,1.74927,54800001.0
2005-10-13 03:03:00,1.74925,1.7493,1.74914,1.74916,70700000.0
2005-10-13 03:04:00,1.7491,1.7491,1.74886,1.74886,45200001.0
2005-10-13 03:05:00,1.74881,1.74898,1.74881,1.74891,49100000.0
2005-10-13 03:06:00,1.74883,1.74899,1.7487,1.7487,45700000.0
2005-10-13 03:07:00,1.74855,1.74855,1.7483,1.7483,48800001.0
2005-10-13 03:08:00,1.74813,1.74816,1.74797,1.74814,32800000.0
2005-10-13 03:09:00,1.74818,1.74818,1.74797,1.74812,36800000.0
2005-10-13 03:10:00,1.74787,1.74795,1.74739,1.74739,89199998.0
2005-10-13 03:11:00,1.74733,1.74782,1.74726,1.74782,64699999.0
2005-10-13 03:12:00,1.7479,1.74796,1.74771,1.74778,64500000.0
2005-10-13 03:13:00,1.74787,1.74787,1.74775,1.7478,82300000.0
2005-10-13 03:14:00,1.74787,1.74793,1.74782,1.74787,65000000.0
2005-10-13 03:15:00,1.7475,1.7475,1.74656,1.7466,58299999.0
2005-10-13 03:16:00,1.74682,1.74724,1.74682,1.7472,22500000.0
2005-10-13 03:17:00,1.74717,1.74729,1.74695,1.74695,83100000.0
2005-10-13 03:18:00,1.7469,1.74707,1.74686,1.74699,87900001.0
2005-10-13 03:19:00,1.74689,1.74689,1.74661,1.74682,32999999.0
2005-10-13 03:20:00,1.747,1.74718,1.747,1.74714,22100000.0
2005-10-13 03:21:00,1.74704,1.74715,1.74698,1.74715,72400001.0
2005-10-13 03:22:00,1.74713,1.74716,1.74705,1.74716,85700002.0
2005-10-13 03:23:00,1.74717,1.74728,1.74708,1.74728,42400001.0
2005-10-13 03:24:00,1.74732,1.74734,1.74722,1.74734,77700000.0
2005-10-13 03:25:00,1.74726,1.74726,1.74715,1.74725,21699999.0
2005-10-13 03:26:00,1.74726,1.74728,1.74717,1.74718,63900000.0
2005-10-13 03:27:00,1.74683,1.74683,1.74667,1.74667,16100000.0
2005-10-13 03:28:00,1.7465,1.7465,1.74622,1.74645,46300000.0
2005-10-13 03:29:00,1.74643,1.74667,1.74643,1.74657,44100000.0
2005-10-13 03:30:00,1.74669,1.74675,1.74665,1.74665,42300000.0
2005-10-13 03:31:00,1.74666,1.74671,1.74666,1.74671,20800001.0
2005-10-13 03:32:00,1.74675,1.74675,1.74667,1.74675,26900000.0
2005-10-13 03:33:00,1.74669,1.74674,1.74664,1.74667,131400000.0
2005-10-13 03:34:00,1.74652,1.74652,1.74643,1.74643,5300000.0
2005-10-13 03:35:00,1.74652,1.7466,1.74641,1.74641,42300001.0
2005-10-13 03:36:00,1.7464,1.74665,1.7464,1.74665,69999999.0
2005-10-13 03:37:00,1.74686,1.74689,1.74686,1.74689,500000.0
2005-10-13 03:38:00,1.74697,1.74697,1.74677,1.74677,69599998.0
2005-10-13 03:39:00,1.74686,1.74686,1.74679,1.7468,69800000.0
2005-10-13 03:40:00,1.74682,1.74682,1.74666,1.74669,35300000.0
2005-10-13 03:41:00,1.74657,1.74657,1.7465,1.74656,68600000.0
2005-10-13 03:42:00,1.74653,1.7466,1.74645,1.74645,53200000.0
2005-10-13 03:43:00,1.74621,1.74641,1.7461,1.74636,62600001.0
2005-10-13 03:44:00,1.74634,1.74641,1.74622,1.74622,43600000.0
2005-10-13 03:45:00,1.74625,1.74647,1.74625,1.74646,60000001.0
2005-10-13 03:46:00,1.74656,1.74667,1.7465,1.74661,54299998.0
2005-10-13 03:47:00,1.74671,1.74699,1.7467,1.74699,48800000.0
2005-10-13 03:48:00,1.74696,1.74696,1.74679,1.74694,66500001.0
2005-10-13 03:49:00,1.74695,1.74706,1.74695,1.74706,40500000.0
2005-10-13 03:50:00,1.74702,1.74702,1.74692,1.74698,70900000.0
2005-10-13 03:51:00,1.74705,1.74726,1.74705,1.7472,73699999.0
2005-10-13 03:52:00,1.74731,1.7475,1.74731,1.7475,45500001.0
2005-10-13 03:53:00,1.74756,1.74786,1.74756,1.74775,104000000.0
2005-10-13 03:54:00,1.74771,1.74771,1.74752,1.74755,69700001.0
2005-10-13 03:55:00,1.7476,1.74765,1.7476,1.74765,39299999.0
2005-10-13 03:56:00,1.74762,1.7477,1.74753,1.74763,59300000.0
2005-10-13 03:57:00,1.74746,1.74757,1.74746,1.74757,47700000.0
2005-10-13 03:58:00,1.74758,1.74762,1.74748,1.74748,63000001.0
2005-10-13 03:59:00,1.74748,1.74763,1.74746,1.74763,24700000.0
2005-10-13 04:00:00,1.74762,1.74762,1.74758,1.74758,20700000.0
2005-10-13 04:01:00,1.74757,1.7476,1.74732,1.74758,123500003.0
2005-10-13 04:02:00,1.74752,1.74752,1.74748,1.74748,13600000.0
2005-10-13 04:03:00,1.74736,1.74736,1.74716,1.74717,45300000.0
2005-10-13 04:04:00,1.7471,1.7472,1.7471,1.7471,31800000.0
2005-10-13 04:05:00,1.7471,1.74714,1.74704,1.74714,103600000.0
2005-10-13 04:06:00,1.74703,1.74715,1.74703,1.74704,86299998.0
2005-10-13 04:07:00,1.74704,1.74718,1.74704,1.74705,121600001.0
2005-10-13 04:08:00,1.74714,1.74714,1.74699,1.74713,70700000.0
2005-10-13 04:09:00,1.74708,1.74708,1.74686,1.74698,55100000.0
2005-10-13 04:10:00,1.74723,1.74742,1.7471,1.74737,71600000.0
2005-10-13 04:11:00,1.74713,1.74713,1.74701,1.74701,23600000.0
2005-10-13 04:12:00,1.74713,1.74713,1.74702,1.74702,31400000.0
2005-10-13 04:13:00,1.74705,1.74708,1.74695,1.74695,96600000.0
2005-10-13 04:14:00,1.74699,1.74702,1.74688,1.74688,120099997.0
2005-10-13 04:15:00,1.74697,1.74697,1.74685,1.74688,86700002.0
2005-10-13 04:16:00,1.74682,1.7469,1.7468,1.7468,87900001.0
2005-10-13 04:17:00,1.74678,1.7468,1.74678,1.7468,28200000.0
2005-10-13 04:18:00,1.74685,1.74687,1.74685,1.74685,32700000.0
2005-10-13 04:19:00,1.74688,1.74688,1.74682,1.74682,4600000.0
2005-10-13 04:20:00,1.74675,1.74685,1.74675,1.7468,40300000.0
2005-10-13 04:21:00,1.74702,1.74716,1.74702,1.74706,81600001.0
2005-10-13 04:22:00,1.74678,1.74685,1.74675,1.74685,62000000.0
2005-10-13 04:23:00,1.74688,1.74688,1.74686,1.74687,21600000.0
2005-10-13 04:24:00,1.74693,1.74695,1.7469,1.7469,69500000.0
2005-10-13 04:25:00,1.74703,1.74725,1.74685,1.74721,63600000.0
2005-10-13 04:26:00,1.74692,1.74692,1.74679,1.74682,66899999.0
2005-10-13 04:27:00,1.74685,1.74685,1.74677,1.74685,74500000.0
2005-10-13 04:28:00,1.74678,1.74682,1.74674,1.74678,103250000.0
2005-10-13 04:29:00,1.74675,1.74677,1.74667,1.74675,90700000.0
2005-10-13 04:30:00,1.74668,1.74668,1.74666,1.74666,8100000.0
2005-10-13 04:31:00,1.7466,1.74673,1.7466,1.74668,18700000.0
2005-10-13 04:32:00,1.74665,1.74665,1.74665,1.74665,24299999.0
2005-10-13 04:33:00,1.74663,1.74663,1.74643,1.74658,66299999.0
2005-10-13 04:34:00,1.7466,1.7466,1.7466,1.7466,7300000.0
2005-10-13 04:35:00,1.74655,1.74665,1.74655,1.74665,57100000.0
2005-10-13 04:36:00,1.7466,1.74666,1.7465,1.74657,55100000.0
2005-10-13 04:37:00,1.74655,1.74655,1.74645,1.7465,59099999.0
2005-10-13 04:38:00,1.74648,1.74653,1.74645,1.74653,53799999.0
2005-10-13 04:39:00,1.74648,1.74648,1.74637,1.74637,15100000.0
2005-10-13 04:40:00,1.74631,1.74644,1.74631,1.74633,76400001.0
2005-10-13 04:41:00,1.74633,1.7464,1.74633,1.7464,39000000.0
2005-10-13 04:42:00,1.74631,1.74641,1.74631,1.74635,61799999.0
2005-10-13 04:43:00,1.74635,1.74639,1.74629,1.7463,19900000.0
2005-10-13 04:44:00,1.74617,1.74618,1.74598,1.74598,30900000.0
2005-10-13 04:45:00,1.74578,1.74578,1.74557,1.74557,26999999.0
2005-10-13 04:46:00,1.7453,1.7453,1.74515,1.74515,6900000.0
2005-10-13 04:47:00,1.74497,1.74502,1.74491,1.74491,61700000.0
2005-10-13 04:48:00,1.7449,1.74508,1.7448,1.74508,44100000.0
2005-10-13 04:49:00,1.74506,1.74508,1.74506,1.74508,15700000.0
2005-10-13 04:50:00,1.74501,1.74518,1.74501,1.74512,22300000.0
2005-10-13 04:51:00,1.74492,1.74492,1.74482,1.74482,34100000.0
2005-10-13 04:52:00,1.74492,1.74499,1.74487,1.74494,81300002.0
2005-10-13 04:53:00,1.74481,1.74494,1.74479,1.7449,88400001.0
2005-10-13 04:54:00,1.74498,1.74502,1.74496,1.74496,65499999.0
2005-10-13 04:55:00,1.74488,1.74508,1.74488,1.74505,45800000.0
2005-10-13 04:56:00,1.74512,1.7452,1.74512,1.74516,110100001.0
2005-10-13 04:57:00,1.74511,1.74538,1.74508,1.74536,70700001.0
2005-10-13 04:58:00,1.74527,1.7454,1.745,1.74519,63600001.0
2005-10-13 04:59:00,1.74536,1.74537,1.74536,1.74537,3500000.0
2005-10-13 05:00:00,1.74538,1.74538,1.74517,1.7452,68800002.0
2005-10-13 05:01:00,1.74513,1.7452,1.74511,1.74517,41000000.0
2005-10-13 05:02:00,1.74518,1.74523,1.74516,1.74517,57100000.0
2005-10-13 05:03:00,1.7452,1.74527,1.7452,1.74527,7300000.0
2005-10-13 05:04:00,1.74538,1.74538,1.74533,1.74533,32500000.0
2005-10-13 05:05:00,1.74532,1.74535,1.74523,1.74535,26500000.0
2005-10-13 05:06:00,1.7453,1.74541,1.7453,1.74531,30000000.0
2005-10-13 05:07:00,1.7453,1.74533,1.74523,1.7453,15800000.0
2005-10-13 05:08:00,1.7453,1.7453,1.7453,1.7453,26300000.0
2005-10-13 05:09:00,1.74533,1.74553,1.74528,1.7454,87300000.0
2005-10-13 05:10:00,1.7455,1.74556,1.7455,1.7455,22500000.0
2005-10-13 05:11:00,1.7456,1.7456,1.7456,1.7456,6950000.0
2005-10-13 05:12:00,1.74569,1.74578,1.74564,1.74564,60800000.0
2005-10-13 05:13:00,1.74569,1.74594,1.74569,1.74594,60199999.0
2005-10-13 05:14:00,1.74593,1.74603,1.74592,1.74592,121300000.0
2005-10-13 05:15:00,1.74595,1.746,1.74589,1.74592,64300002.0
2005-10-13 05:16:00,1.74589,1.74598,1.74585,1.74585,48399999.0
2005-10-13 05:17:00,1.74589,1.74589,1.7455,1.7455,39900000.0
2005-10-13 05:18:00,1.74558,1.74572,1.74558,1.74572,77500000.0
2005-10-13 05:19:00,1.74567,1.74569,1.74546,1.74546,57500002.0
2005-10-13 05:20:00,1.7453,1.7454,1.7453,1.74538,57999997.0
2005-10-13 05:21:00,1.74536,1.74542,1.7453,1.74537,27000000.0
2005-10-13 05:22:00,1.74548,1.74556,1.74548,1.74548,22100000.0
2005-10-13 05:23:00,1.74546,1.74565,1.74546,1.74565,98299999.0
2005-10-13 05:24:00,1.74553,1.74567,1.74553,1.74556,69499999.0
2005-10-13 05:25:00,1.74586,1.74597,1.74583,1.74596,88999999.0
2005-10-13 05:26:00,1.74588,1.74599,1.74586,1.74599,39100000.0
2005-10-13 05:27:00,1.74605,1.74605,1.74605,1.74605,5400000.0
2005-10-13 05:28:00,1.74605,1.74605,1.74598,1.74598,107099999.0
2005-10-13 05:29:00,1.74602,1.74608,1.746,1.74608,37900000.0
2005-10-13 05:30:00,1.74612,1.7462,1.7461,1.7461,71900000.0
2005-10-13 05:31:00,1.74607,1.74623,1.74607,1.74607,40600001.0
2005-10-13 05:32:00,1.74615,1.74623,1.74614,1.74614,27500000.0
2005-10-13 05:33:00,1.74612,1.74612,1.74605,1.7461,40500001.0
2005-10-13 05:34:00,1.74613,1.74615,1.74585,1.74615,84700000.0
2005-10-13 05:35:00,1.7461,1.74615,1.7461,1.74615,28300000.0
2005-10-13 05:36:00,1.74605,1.74626,1.746,1.74626,39400000.0
2005-10-13 05:37:00,1.74588,1.74622,1.74588,1.74607,87499999.0
2005-10-13 05:38:00,1.74616,1.74616,1.74604,1.74604,11600000.0
2005-10-13 05:39:00,1.74594,1.74603,1.74583,1.74583,55400000.0
2005-10-13 05:40:00,1.74589,1.74608,1.74589,1.746,99900001.0
2005-10-13 05:41:00,1.74603,1.74612,1.74588,1.74588,71700000.0
2005-10-13 05:42:00,1.74597,1.74603,1.74597,1.74603,13100000.0
2005-10-13 05:43:00,1.746,1.746,1.74594,1.74594,31000000.0
2005-10-13 05:44:00,1.746,1.74607,1.74592,1.74592,30400000.0
2005-10-13 05:45:00,1.74597,1.74606,1.7459,1.7459,29500000.0
2005-10-13 05:46:00,1.74613,1.74625,1.74589,1.74623,68199999.0
2005-10-13 05:47:00,1.74581,1.74593,1.74581,1.74593,49900000.0
2005-10-13 05:48:00,1.74597,1.74603,1.74593,1.74603,48000000.0
2005-10-13 05:49:00,1.74623,1.74624,1.74602,1.74624,28550000.0
2005-10-13 05:50:00,1.74607,1.74607,1.74607,1.74607,2400000.0
2005-10-13 05:51:00,1.74595,1.74596,1.74588,1.74588,36100000.0
2005-10-13 05:52:00,1.7463,1.74635,1.74602,1.74614,155199998.0
2005-10-13 05:53:00,1.74588,1.74599,1.74581,1.74599,30700000.0
2005-10-13 05:54:00,1.74605,1.74607,1.7459,1.74605,52400001.0
2005-10-13 05:55:00,1.74598,1.74601,1.74595,1.74598,28900000.0
2005-10-13 05:56:00,1.74594,1.74604,1.74593,1.74599,47800002.0
2005-10-13 05:57:00,1.74621,1.74648,1.74617,1.74619,65200001.0
2005-10-13 05:58:00,1.74625,1.74633,1.74601,1.74612,61400000.0
2005-10-13 05:59:00,1.746,1.74617,1.746,1.74617,71100000.0
2005-10-13 06:00:00,1.74652,1.74656,1.74621,1.74642,119300002.0
2005-10-13 06:01:00,1.74625,1.74625,1.74618,1.74618,29600000.0
2005-10-13 06:02:00,1.7462,1.7462,1.74615,1.7462,53300000.0
2005-10-13 06:03:00,1.74633,1.74658,1.74622,1.74658,88799999.0
2005-10-13 06:04:00,1.7466,1.7466,1.74617,1.74635,74699999.0
2005-10-13 06:05:00,1.74623,1.74645,1.74623,1.74645,41900001.0
2005-10-13 06:06:00,1.74647,1.74652,1.74628,1.74631,49800000.0
2005-10-13 06:07:00,1.74632,1.74639,1.74628,1.74638,38800000.0
2005-10-13 06:08:00,1.74635,1.7464,1.74619,1.7464,51900000.0
2005-10-13 06:09:00,1.7466,1.74678,1.74652,1.74664,117600001.0
2005-10-13 06:10:00,1.74675,1.74687,1.74659,1.74685,150900002.0
2005-10-13 06:11:00,1.74645,1.74645,1.7464,1.7464,25500000.0
2005-10-13 06:12:00,1.74645,1.74645,1.74638,1.7464,66400001.0
2005-10-13 06:13:00,1.74641,1.74647,1.74641,1.74647,51099999.0
2005-10-13 06:14:00,1.74649,1.74655,1.74649,1.74655,26700000.0
2005-10-13 06:15:00,1.74663,1.74663,1.74645,1.74656,91999999.0
2005-10-13 06:16:00,1.7465,1.74657,1.74645,1.74645,90500001.0
2005-10-13 06:17:00,1.74651,1.74662,1.74647,1.74658,75700000.0
2005-10-13 06:18:00,1.74658,1.74658,1.74655,1.74657,17800000.0
2005-10-13 06:19:00,1.74648,1.74648,1.74648,1.74648,7300000.0
2005-10-13 06:20:00,1.74647,1.74652,1.74647,1.74652,18300000.0
2005-10-13 06:21:00,1.74651,1.74659,1.7465,1.74658,88099998.0
2005-10-13 06:22:00,1.74655,1.74663,1.74651,1.74663,82299999.0
2005-10-13 06:23:00,1.74673,1.74678,1.74666,1.74678,65700000.0
2005-10-13 06:24:00,1.74683,1.74699,1.74677,1.74699,89199999.0
2005-10-13 06:25:00,1.74705,1.74705,1.74688,1.7469,24299999.0
2005-10-13 06:26:00,1.7469,1.74702,1.7469,1.74702,3800000.0
2005-10-13 06:27:00,1.74725,1.74734,1.74696,1.74696,39000000.0
2005-10-13 06:28:00,1.747,1.74708,1.747,1.747,49800000.0
2005-10-13 06:29:00,1.74703,1.74703,1.74684,1.74694,65899999.0
2005-10-13 06:30:00,1.7469,1.74702,1.7469,1.74702,72700001.0
2005-10-13 06:31:00,1.74686,1.74686,1.7467,1.74671,51799999.0
2005-10-13 06:32:00,1.7467,1.7467,1.74667,1.7467,77000000.0
2005-10-13 06:33:00,1.7467,1.7467,1.74663,1.74663,22700000.0
2005-10-13 06:34:00,1.74657,1.74689,1.74657,1.74689,72200000.0
2005-10-13 06:35:00,1.74686,1.74686,1.74679,1.74679,4700000.0
2005-10-13 06:36:00,1.74683,1.74691,1.74683,1.74689,41000000.0
2005-10-13 06:37:00,1.74687,1.74687,1.74683,1.74683,57199999.0
2005-10-13 06:38:00,1.74688,1.74694,1.74683,1.74688,40400000.0
2005-10-13 06:39:00,1.74683,1.7469,1.74683,1.74683,33600000.0
2005-10-13 06:40:00,1.74674,1.74681,1.74671,1.74674,93400000.0
2005-10-13 06:41:00,1.74686,1.74693,1.74681,1.74693,98599999.0
2005-10-13 06:42:00,1.74695,1.74695,1.74695,1.74695,800000.0
2005-10-13 06:43:00,1.74695,1.74695,1.7469,1.7469,18100000.0
2005-10-13 06:44:00,1.7469,1.74695,1.74685,1.7469,50900000.0
2005-10-13 06:45:00,1.74713,1.74742,1.747,1.74731,103999999.0
2005-10-13 06:46:00,1.74703,1.74708,1.7469,1.74708,57100000.0
2005-10-13 06:47:00,1.74715,1.74739,1.74715,1.74726,59300000.0
2005-10-13 06:48:00,1.74737,1.7474,1.74723,1.74731,106599998.0
2005-10-13 06:49:00,1.74728,1.74733,1.7472,1.74729,43000000.0
2005-10-13 06:50:00,1.7473,1.7473,1.7473,1.7473,13100000.0
2005-10-13 06:51:00,1.74733,1.74744,1.74727,1.74731,52200000.0
2005-10-13 06:52:00,1.74725,1.74726,1.74696,1.74696,23300000.0
2005-10-13 06:53:00,1.74725,1.74725,1.74718,1.74718,22600000.0
2005-10-13 06:54:00,1.74722,1.74722,1.74705,1.74708,41800000.0
2005-10-13 06:55:00,1.747,1.747,1.747,1.747,18100000.0
2005-10-13 06:56:00,1.74695,1.74705,1.74695,1.74705,22300000.0
2005-10-13 06:57:00,1.747,1.747,1.747,1.747,3200000.0
2005-10-13 06:58:00,1.74705,1.74705,1.74705,1.74705,4800000.0
2005-10-13 06:59:00,1.747,1.74703,1.7469,1.7469,57200002.0
2005-10-13 07:00:00,1.74705,1.74705,1.74698,1.74698,24400000.0
2005-10-13 07:01:00,1.74701,1.74715,1.74701,1.74713,66599999.0
2005-10-13 07:02:00,1.74717,1.74729,1.74701,1.74729,39600000.0
2005-10-13 07:03:00,1.7473,1.74737,1.7473,1.7473,53500000.0
2005-10-13 07:04:00,1.74735,1.74735,1.7473,1.7473,16700000.0
2005-10-13 07:05:00,1.74723,1.74733,1.74723,1.74727,110600000.0
2005-10-13 07:06:00,1.74733,1.74733,1.74728,1.74728,10000000.0
2005-10-13 07:07:00,1.74739,1.7474,1.74733,1.74733,52300000.0
2005-10-13 07:08:00,1.74737,1.7474,1.74723,1.74728,59799999.0
2005-10-13 07:09:00,1.74722,1.74729,1.74716,1.74729,88300002.0
2005-10-13 07:10:00,1.74725,1.74725,1.74715,1.74715,33800000.0
2005-10-13 07:11:00,1.74715,1.74725,1.74711,1.74725,67800001.0
2005-10-13 07:12:00,1.74726,1.74726,1.74714,1.74726,101000000.0
2005-10-13 07:13:00,1.74733,1.74733,1.7471,1.74723,89399999.0
2005-10-13 07:14:00,1.74722,1.74728,1.74716,1.7472,133400001.0
2005-10-13 07:15:00,1.74727,1.74732,1.74715,1.74727,65600000.0
2005-10-13 07:16:00,1.74725,1.74728,1.74716,1.74728,40200000.0
2005-10-13 07:17:00,1.74738,1.74744,1.74731,1.74738,66700000.0
2005-10-13 07:18:00,1.74728,1.74728,1.74722,1.74722,45100001.0
2005-10-13 07:19:00,1.74717,1.7472,1.74709,1.74709,87199999.0
2005-10-13 07:20:00,1.7471,1.74731,1.7471,1.74726,76400001.0
2005-10-13 07:21:00,1.74721,1.74725,1.74716,1.74724,37000000.0
2005-10-13 07:22:00,1.74705,1.74705,1.74699,1.74699,31100001.0
2005-10-13 07:23:00,1.74695,1.74695,1.7469,1.7469,7200000.0
2005-10-13 07:24:00,1.7469,1.74695,1.74685,1.7469,29000000.0
2005-10-13 07:25:00,1.74692,1.74703,1.74688,1.74698,41600000.0
2005-10-13 07:26:00,1.74697,1.747,1.74689,1.74689,64599999.0
2005-10-13 07:27:00,1.74675,1.74694,1.74675,1.74681,77700000.0
2005-10-13 07:28:00,1.74678,1.74691,1.7467,1.74682,75600001.0
2005-10-13 07:29:00,1.74676,1.74679,1.74676,1.74679,7000000.0
2005-10-13 07:30:00,1.74668,1.74668,1.74657,1.74657,9800000.0
2005-10-13 07:31:00,1.74648,1.74653,1.74645,1.7465,85600001.0
2005-10-13 07:32:00,1.7465,1.74655,1.7465,1.7465,39400001.0
2005-10-13 07:33:00,1.74653,1.74653,1.74641,1.74652,42600000.0
2005-10-13 07:34:00,1.7465,1.74668,1.74643,1.74643,67000000.0
2005-10-13 07:35:00,1.74645,1.74647,1.74635,1.7464,123600001.0
2005-10-13 07:36:00,1.74642,1.74642,1.74631,1.74631,45000000.0
2005-10-13 07:37:00,1.7463,1.7463,1.7463,1.7463,45800001.0
2005-10-13 07:38:00,1.74616,1.7462,1.74616,1.7462,14000000.0
2005-10-13 07:39:00,1.7461,1.7461,1.7461,1.7461,16600000.0
2005-10-13 07:40:00,1.74608,1.7461,1.746,1.74608,66699998.0
2005-10-13 07:41:00,1.74608,1.74608,1.74597,1.74597,10500000.0
2005-10-13 07:42:00,1.7459,1.74595,1.74585,1.74585,84699997.0
2005-10-13 07:43:00,1.74594,1.74594,1.74573,1.74579,103300002.0
2005-10-13 07:44:00,1.7458,1.74595,1.7458,1.74595,36499999.0
2005-10-13 07:45:00,1.746,1.74609,1.746,1.74602,36799999.0
2005-10-13 07:46:00,1.74603,1.74613,1.74595,1.74595,86400000.0
2005-10-13 07:47:00,1.74598,1.74598,1.74578,1.74586,79500001.0
2005-10-13 07:48:00,1.74592,1.74604,1.74592,1.74593,50600000.0
2005-10-13 07:49:00,1.746,1.74624,1.746,1.746,112300002.0
2005-10-13 07:50:00,1.74594,1.74594,1.74593,1.74593,15900000.0
2005-10-13 07:51:00,1.74594,1.74594,1.74584,1.74584,63099999.0
2005-10-13 07:52:00,1.74581,1.74592,1.74581,1.74592,39500000.0
2005-10-13 07:53:00,1.74568,1.74602,1.74562,1.74595,58100000.0
2005-10-13 07:54:00,1.74582,1.74582,1.74552,1.74552,13000000.0
2005-10-13 07:55:00,1.74547,1.74565,1.74547,1.74547,60700000.0
2005-10-13 07:56:00,1.74546,1.74557,1.74535,1.74547,44700000.0
2005-10-13 07:57:00,1.74563,1.74577,1.74563,1.74577,27900000.0
2005-10-13 07:58:00,1.74607,1.74664,1.74607,1.74657,61300000.0
2005-10-13 07:59:00,1.74652,1.74658,1.74626,1.74627,25999999.0
2005-10-13 08:00:00,1.74601,1.74601,1.74574,1.74577,57000000.0
2005-10-13 08:01:00,1.74589,1.74601,1.74589,1.74592,74699999.0
2005-10-13 08:02:00,1.74598,1.74625,1.74596,1.74611,108099998.0
2005-10-13 08:03:00,1.74597,1.74597,1.74565,1.74567,51700000.0
2005-10-13 08:04:00,1.74582,1.74606,1.74577,1.74606,57800000.0
2005-10-13 08:05:00,1.74618,1.74632,1.74607,1.74632,128500000.0
2005-10-13 08:06:00,1.74634,1.74644,1.74634,1.74644,46999998.0
2005-10-13 08:07:00,1.74647,1.74682,1.74647,1.74672,72000001.0
2005-10-13 08:08:00,1.74676,1.74727,1.74676,1.74727,63800001.0
2005-10-13 08:09:00,1.74721,1.74721,1.74665,1.74666,61800001.0
2005-10-13 08:10:00,1.74649,1.7466,1.74638,1.74639,91300000.0
2005-10-13 08:11:00,1.74633,1.74637,1.74625,1.74637,31100000.0
2005-10-13 08:12:00,1.74642,1.74657,1.74642,1.7465,76300001.0
2005-10-13 08:13:00,1.74648,1.74648,1.74637,1.74637,29300000.0
2005-10-13 08:14:00,1.74644,1.74659,1.74644,1.74659,32600000.0
2005-10-13 08:15:00,1.74669,1.74688,1.74665,1.74688,56999999.0
2005-10-13 08:16:00,1.74684,1.74684,1.74671,1.74683,64599998.0
2005-10-13 08:17:00,1.74686,1.74686,1.74668,1.74668,20700000.0
2005-10-13 08:18:00,1.74663,1.74678,1.74663,1.74678,23300000.0
2005-10-13 08:19:00,1.74705,1.74734,1.74705,1.74728,73300000.0
2005-10-13 08:20:00,1.74723,1.74728,1.74714,1.74726,81899998.0
2005-10-13 08:21:00,1.74724,1.74742,1.74724,1.74728,86899999.0
2005-10-13 08:22:00,1.74732,1.74732,1.74728,1.74728,8000000.0
2005-10-13 08:23:00,1.74728,1.74732,1.74728,1.74732,25800000.0
2005-10-13 08:24:00,1.74725,1.74735,1.74711,1.74732,25800000.0
2005-10-13 08:25:00,1.74748,1.74778,1.74748,1.74777,27400000.0
2005-10-13 08:26:00,1.74772,1.74777,1.74761,1.74777,30000000.0
2005-10-13 08:27:00,1.7478,1.7478,1.74768,1.74769,52300000.0
2005-10-13 08:28:00,1.74766,1.74789,1.74766,1.7478,55300000.0
2005-10-13 08:29:00,1.74769,1.74769,1.74754,1.74754,47799999.0
2005-10-13 08:30:00,1.74752,1.74757,1.74744,1.74744,79999997.0
2005-10-13 08:31:00,1.74742,1.74763,1.74742,1.74756,27500000.0
2005-10-13 08:32:00,1.74748,1.74748,1.74734,1.74744,50800001.0
2005-10-13 08:33:00,1.74739,1.74754,1.7473,1.74754,62300000.0
2005-10-13 08:34:00,1.74753,1.74761,1.7475,1.74758,36700000.0
2005-10-13 08:35:00,1.7476,1.7476,1.74744,1.7475,46400000.0
2005-10-13 08:36:00,1.7475,1.74758,1.7475,1.74758,8900000.0
2005-10-13 08:37:00,1.74747,1.7475,1.74747,1.7475,10600000.0
2005-10-13 08:38:00,1.74762,1.74763,1.74762,1.74763,26100000.0
2005-10-13 08:39:00,1.74763,1.74763,1.7475,1.7475,30100000.0
2005-10-13 08:40:00,1.74745,1.74748,1.74736,1.74748,69600000.0
2005-10-13 08:41:00,1.74755,1.74755,1.74745,1.7475,85400000.0
2005-10-13 08:42:00,1.74753,1.74753,1.74738,1.74746,100200000.0
2005-10-13 08:43:00,1.7475,1.74751,1.74742,1.74746,83699999.0
2005-10-13 08:44:00,1.74729,1.74729,1.74681,1.74688,42100000.0
2005-10-13 08:45:00,1.74671,1.74671,1.7462,1.74627,98499999.0
2005-10-13 08:46:00,1.74637,1.74656,1.74637,1.74655,42700000.0
2005-10-13 08:47:00,1.74659,1.74686,1.74659,1.74686,67900002.0
2005-10-13 08:48:00,1.74679,1.7469,1.74675,1.74683,51300000.0
2005-10-13 08:49:00,1.74695,1.74695,1.7469,1.74692,51800000.0
2005-10-13 08:50:00,1.74689,1.74701,1.74689,1.74694,48100000.0
2005-10-13 08:51:00,1.74715,1.74773,1.74715,1.7476,67400001.0
2005-10-13 08:52:00,1.74753,1.74776,1.74746,1.74769,60300000.0
2005-10-13 08:53:00,1.7478,1.7478,1.74765,1.7477,65200001.0
2005-10-13 08:54:00,1.74771,1.74784,1.74771,1.74774,73500001.0
2005-10-13 08:55:00,1.74775,1.74785,1.74775,1.74778,29500000.0
2005-10-13 08:56:00,1.74771,1.74771,1.7474,1.7474,60099999.0
2005-10-13 08:57:00,1.74764,1.74771,1.74764,1.74771,600000.0
2005-10-13 08:58:00,1.7479,1.74803,1.74787,1.74798,46900000.0
2005-10-13 08:59:00,1.7481,1.74821,1.74804,1.74804,44400000.0
2005-10-13 09:00:00,1.74787,1.74787,1.74755,1.74755,47800000.0
2005-10-13 09:01:00,1.7476,1.7476,1.74757,1.74758,41700001.0
2005-10-13 09:02:00,1.74753,1.74753,1.74739,1.7474,33800000.0
2005-10-13 09:03:00,1.74742,1.74751,1.74725,1.7473,27500000.0
2005-10-13 09:04:00,1.74715,1.74715,1.74675,1.74675,105900000.0
2005-10-13 09:05:00,1.74673,1.74673,1.74667,1.74667,18000000.0
2005-10-13 09:06:00,1.7467,1.7467,1.74657,1.74664,97900000.0
2005-10-13 09:07:00,1.74673,1.74697,1.74668,1.74668,48500001.0
2005-10-13 09:08:00,1.74665,1.74676,1.74661,1.74661,87099997.0
2005-10-13 09:09:00,1.74677,1.74677,1.74662,1.74664,60900001.0
2005-10-13 09:10:00,1.74675,1.74689,1.74675,1.74685,88900000.0
2005-10-13 09:11:00,1.74689,1.74689,1.74688,1.74688,12200000.0
2005-10-13 09:12:00,1.74692,1.74692,1.74668,1.7467,71599998.0
2005-10-13 09:13:00,1.7466,1.7466,1.74643,1.74653,55400000.0
2005-10-13 09:14:00,1.74637,1.74649,1.74605,1.74614,38400000.0
2005-10-13 09:15:00,1.74598,1.7461,1.74582,1.74582,53600000.0
2005-10-13 09:16:00,1.74608,1.74678,1.74608,1.74647,53600001.0
2005-10-13 09:17:00,1.74635,1.74635,1.74604,1.7461,72500000.0
2005-10-13 09:18:00,1.74611,1.74617,1.74596,1.74603,82900000.0
2005-10-13 09:19:00,1.74597,1.74597,1.74555,1.74557,33400000.0
2005-10-13 09:20:00,1.7456,1.7457,1.74554,1.74554,79799999.0
2005-10-13 09:21:00,1.74543,1.74543,1.74517,1.74517,41900000.0
2005-10-13 09:22:00,1.74524,1.74534,1.74513,1.74513,88499998.0
2005-10-13 09:23:00,1.74517,1.74532,1.7451,1.74532,33100000.0
2005-10-13 09:24:00,1.74533,1.74533,1.74522,1.74527,99999998.0
2005-10-13 09:25:00,1.74528,1.74539,1.74518,1.74528,70399999.0
2005-10-13 09:26:00,1.7454,1.74546,1.7454,1.74545,78700000.0
2005-10-13 09:27:00,1.7456,1.74569,1.74559,1.74562,50100000.0
2005-10-13 09:28:00,1.74555,1.74555,1.74535,1.7454,89599998.0
2005-10-13 09:29:00,1.74554,1.74555,1.74548,1.74554,70300000.0
2005-10-13 09:30:00,1.74555,1.74568,1.74555,1.74565,129669998.0
2005-10-13 09:31:00,1.74565,1.74573,1.7456,1.74567,61400000.0
2005-10-13 09:32:00,1.7457,1.74587,1.7457,1.74581,29300000.0
2005-10-13 09:33:00,1.74581,1.74588,1.74529,1.74529,55900000.0
2005-10-13 09:34:00,1.74535,1.74558,1.74535,1.74558,57100000.0
2005-10-13 09:35:00,1.74548,1.74578,1.74548,1.74568,44100000.0
2005-10-13 09:36:00,1.74557,1.7457,1.74557,1.74566,83199999.0
2005-10-13 09:37:00,1.74547,1.74552,1.74526,1.74526,53400000.0
2005-10-13 09:38:00,1.74526,1.74532,1.74513,1.74532,83999998.0
2005-10-13 09:39:00,1.74521,1.74528,1.74515,1.74526,28500000.0
2005-10-13 09:40:00,1.74527,1.74538,1.74527,1.74538,42099999.0
2005-10-13 09:41:00,1.74521,1.7456,1.74521,1.7456,20300000.0
2005-10-13 09:42:00,1.74572,1.74593,1.74572,1.74593,22000000.0
2005-10-13 09:43:00,1.74607,1.7461,1.74603,1.74603,16500000.0
2005-10-13 09:44:00,1.74598,1.74599,1.74577,1.74582,96200001.0
2005-10-13 09:45:00,1.74561,1.74561,1.74522,1.74528,59600002.0
2005-10-13 09:46:00,1.74531,1.74543,1.74524,1.74543,52800001.0
2005-10-13 09:47:00,1.74539,1.74539,1.7453,1.7453,23100000.0
2005-10-13 09:48:00,1.74537,1.74541,1.74532,1.74532,71300001.0
2005-10-13 09:49:00,1.74535,1.74535,1.74527,1.74528,86000000.0
2005-10-13 09:50:00,1.74517,1.74517,1.74511,1.74511,9000000.0
2005-10-13 09:51:00,1.74512,1.74517,1.74499,1.74505,75300000.0
2005-10-13 09:52:00,1.74514,1.7452,1.74512,1.74518,44600001.0
2005-10-13 09:53:00,1.74505,1.74505,1.74499,1.74505,50800000.0
2005-10-13 09:54:00,1.745,1.74515,1.745,1.74515,123300004.0
2005-10-13 09:55:00,1.74511,1.74511,1.74467,1.7447,61300000.0
2005-10-13 09:56:00,1.74458,1.7446,1.74442,1.74456,87699999.0
2005-10-13 09:57:00,1.74447,1.74447,1.74428,1.74445,85900000.0
2005-10-13 09:58:00,1.74458,1.74458,1.74454,1.74458,18700000.0
2005-10-13 09:59:00,1.74457,1.7447,1.74456,1.74459,33300000.0
2005-10-13 10:00:00,1.74457,1.7448,1.74457,1.7447,66200001.0
2005-10-13 10:01:00,1.74493,1.74551,1.74493,1.74551,66900000.0
2005-10-13 10:02:00,1.74552,1.74553,1.74547,1.74553,28500000.0
2005-10-13 10:03:00,1.74553,1.74553,1.7454,1.7454,99800002.0
2005-10-13 10:04:00,1.74544,1.74585,1.74544,1.74584,84899998.0
2005-10-13 10:05:00,1.74593,1.74622,1.74587,1.74615,99600001.0
2005-10-13 10:06:00,1.74627,1.74654,1.74627,1.74632,22000000.0
2005-10-13 10:07:00,1.74644,1.74666,1.74644,1.74653,28000000.0
2005-10-13 10:08:00,1.74655,1.74664,1.74652,1.74654,89500000.0
2005-10-13 10:09:00,1.74647,1.74647,1.74623,1.74623,42799999.0
2005-10-13 10:10:00,1.74622,1.74629,1.74611,1.74628,105800000.0
2005-10-13 10:11:00,1.7463,1.7463,1.74629,1.74629,17400000.0
2005-10-13 10:12:00,1.7464,1.74643,1.74633,1.74637,35100000.0
2005-10-13 10:13:00,1.7463,1.7463,1.74611,1.74617,68400000.0
2005-10-13 10:14:00,1.74617,1.74626,1.74617,1.74617,25800000.0
2005-10-13 10:15:00,1.74617,1.74621,1.74611,1.7462,97500001.0
2005-10-13 10:16:00,1.7461,1.7461,1.74598,1.74606,24800000.0
2005-10-13 10:17:00,1.74613,1.74617,1.74602,1.74602,30800001.0
2005-10-13 10:18:00,1.74595,1.74609,1.74595,1.74605,63300000.0
2005-10-13 10:19:00,1.74603,1.74612,1.74595,1.74612,53400000.0
2005-10-13 10:20:00,1.74597,1.746,1.74591,1.74599,76000001.0
2005-10-13 10:21:00,1.74605,1.74631,1.74605,1.74631,113500000.0
2005-10-13 10:22:00,1.74633,1.74658,1.74631,1.74658,45000001.0
2005-10-13 10:23:00,1.74679,1.74748,1.74679,1.74746,84700000.0
2005-10-13 10:24:00,1.74745,1.74745,1.74734,1.74734,38270000.0
2005-10-13 10:25:00,1.74724,1.74724,1.74708,1.7471,69800000.0
2005-10-13 10:26:00,1.747,1.747,1.74685,1.74695,50400000.0
2005-10-13 10:27:00,1.747,1.74709,1.74693,1.74693,84499999.0
2005-10-13 10:28:00,1.74695,1.74706,1.74695,1.74706,38500000.0
2005-10-13 10:29:00,1.74702,1.74708,1.74696,1.74696,46099999.0
2005-10-13 10:30:00,1.74695,1.74695,1.74678,1.74678,30700000.0
2005-10-13 10:31:00,1.74673,1.74701,1.74673,1.74701,59700000.0
2005-10-13 10:32:00,1.74702,1.74708,1.74701,1.74701,99700002.0
2005-10-13 10:33:00,1.74698,1.74701,1.74684,1.74684,68300000.0
2005-10-13 10:34:00,1.74701,1.74703,1.74695,1.74703,28200000.0
2005-10-13 10:35:00,1.74705,1.74715,1.74697,1.74697,59500000.0
2005-10-13 10:36:00,1.74707,1.74713,1.74707,1.74713,21300001.0
2005-10-13 10:37:00,1.7472,1.74725,1.74717,1.74725,70000000.0
2005-10-13 10:38:00,1.7472,1.7472,1.74686,1.74697,63599999.0
2005-10-13 10:39:00,1.74696,1.74698,1.74665,1.74665,68400001.0
2005-10-13 10:40:00,1.74668,1.74696,1.74663,1.74696,56100001.0
2005-10-13 10:41:00,1.74696,1.74718,1.74689,1.74718,91800000.0
2005-10-13 10:42:00,1.74748,1.74758,1.74745,1.74758,66300000.0
2005-10-13 10:43:00,1.74769,1.7479,1.74769,1.7479,89899999.0
2005-10-13 10:44:00,1.74798,1.7482,1.74798,1.74804,46100000.0
2005-10-13 10:45:00,1.74791,1.74791,1.74764,1.74764,14500000.0
2005-10-13 10:46:00,1.74747,1.74757,1.74747,1.7475,46900000.0
2005-10-13 10:47:00,1.74754,1.74755,1.74746,1.74755,77699998.0
2005-10-13 10:48:00,1.74749,1.74756,1.74749,1.74756,15600000.0
2005-10-13 10:49:00,1.74765,1.74774,1.74763,1.74763,73599999.0
2005-10-13 10:50:00,1.74758,1.7476,1.74733,1.74733,43999999.0
2005-10-13 10:51:00,1.74745,1.74768,1.74745,1.74764,29900001.0
2005-10-13 10:52:00,1.74772,1.74777,1.7476,1.74771,130699999.0
2005-10-13 10:53:00,1.74762,1.74779,1.74762,1.7477,61300000.0
2005-10-13 10:54:00,1.74771,1.748,1.74771,1.748,56600001.0
2005-10-13 10:55:00,1.74804,1.74808,1.74788,1.74808,51599999.0
2005-10-13 10:56:00,1.7481,1.74832,1.74803,1.74832,86200001.0
2005-10-13 10:57:00,1.74828,1.74828,1.74805,1.74814,34900000.0
2005-10-13 10:58:00,1.74813,1.74817,1.74785,1.74785,93299999.0
2005-10-13 10:59:00,1.74782,1.74784,1.7477,1.74783,104799999.0
2005-10-13 11:00:00,1.74779,1.74787,1.7476,1.74775,96800000.0
2005-10-13 11:01:00,1.74785,1.74813,1.74785,1.74809,40700000.0
2005-10-13 11:02:00,1.74814,1.74845,1.74814,1.74845,34499999.0
2005-10-13 11:03:00,1.74865,1.74895,1.74865,1.74895,35600000.0
2005-10-13 11:04:00,1.74907,1.74933,1.74907,1.74924,48900001.0
2005-10-13 11:05:00,1.74917,1.7493,1.74903,1.74903,66399999.0
2005-10-13 11:06:00,1.74907,1.74907,1.74885,1.74885,52400000.0
2005-10-13 11:07:00,1.74885,1.74885,1.74848,1.74852,105100001.0
2005-10-13 11:08:00,1.74845,1.74847,1.74838,1.7484,56300000.0
2005-10-13 11:09:00,1.74839,1.74844,1.74827,1.74827,42400000.0
2005-10-13 11:10:00,1.74821,1.74823,1.74792,1.74792,14400000.0
2005-10-13 11:11:00,1.74781,1.74781,1.74762,1.74762,65399999.0
2005-10-13 11:12:00,1.74758,1.74763,1.74751,1.74753,66699999.0
2005-10-13 11:13:00,1.74758,1.74763,1.74752,1.74763,49200000.0
2005-10-13 11:14:00,1.74769,1.74782,1.74769,1.74782,34100001.0
2005-10-13 11:15:00,1.74787,1.74817,1.74787,1.74809,99100000.0
2005-10-13 11:16:00,1.74807,1.74832,1.74804,1.74832,94299999.0
2005-10-13 11:17:00,1.74829,1.74847,1.74829,1.7484,53099999.0
2005-10-13 11:18:00,1.74843,1.74855,1.74839,1.74855,39600000.0
2005-10-13 11:19:00,1.74848,1.74848,1.7484,1.74841,57000000.0
2005-10-13 11:20:00,1.74847,1.74852,1.74843,1.7485,52300000.0
2005-10-13 11:21:00,1.74845,1.74845,1.74838,1.74843,42900000.0
2005-10-13 11:22:00,1.74837,1.74837,1.74766,1.74766,115800000.0
2005-10-13 11:23:00,1.7477,1.74797,1.7477,1.74791,19500000.0
2005-10-13 11:24:00,1.74791,1.74803,1.7478,1.74803,72000000.0
2005-10-13 11:25:00,1.74799,1.74807,1.74773,1.74779,90000000.0
2005-10-13 11:26:00,1.74773,1.74773,1.74736,1.74736,75000000.0
2005-10-13 11:27:00,1.74733,1.7475,1.74733,1.74739,63800000.0
2005-10-13 11:28:00,1.74743,1.74748,1.74735,1.74748,73399999.0
2005-10-13 11:29:00,1.74753,1.74776,1.74753,1.74772,121499998.0
2005-10-13 11:30:00,1.74775,1.74783,1.74774,1.74777,112800002.0
2005-10-13 11:31:00,1.74767,1.74772,1.74754,1.74763,70900000.0
2005-10-13 11:32:00,1.74761,1.7478,1.74761,1.7478,93399999.0
2005-10-13 11:33:00,1.74762,1.74767,1.74759,1.74767,8500000.0
2005-10-13 11:34:00,1.74763,1.74769,1.74753,1.74765,33900000.0
2005-10-13 11:35:00,1.74763,1.74793,1.74763,1.74793,88600000.0
2005-10-13 11:36:00,1.74785,1.74786,1.74774,1.74786,84400000.0
2005-10-13 11:37:00,1.74782,1.74782,1.74767,1.74771,41800000.0
2005-10-13 11:38:00,1.7478,1.74788,1.74756,1.74756,95900002.0
2005-10-13 11:39:00,1.7475,1.74765,1.7475,1.74765,81900000.0
2005-10-13 11:40:00,1.7476,1.74762,1.74739,1.7475,157500001.0
2005-10-13 11:41:00,1.7475,1.7475,1.74742,1.74747,51599999.0
2005-10-13 11:42:00,1.74747,1.74747,1.74727,1.74746,87400001.0
2005-10-13 11:43:00,1.74744,1.74744,1.74735,1.74742,38700000.0
2005-10-13 11:44:00,1.7476,1.74784,1.7476,1.74783,78300000.0
2005-10-13 11:45:00,1.74797,1.74822,1.74797,1.74811,103100001.0
2005-10-13 11:46:00,1.74814,1.74815,1.74785,1.74785,75200000.0
2005-10-13 11:47:00,1.7478,1.7478,1.74745,1.74745,109499999.0
2005-10-13 11:48:00,1.74748,1.74762,1.74747,1.74757,19400000.0
2005-10-13 11:49:00,1.74759,1.74778,1.74747,1.74747,56199999.0
2005-10-13 11:50:00,1.74735,1.74738,1.74694,1.74738,101499998.0
2005-10-13 11:51:00,1.74743,1.74761,1.7474,1.74761,31200001.0
2005-10-13 11:52:00,1.74769,1.74773,1.74763,1.74767,93700002.0
2005-10-13 11:53:00,1.74758,1.74782,1.74753,1.74782,69000000.0
2005-10-13 11:54:00,1.7478,1.74788,1.7477,1.74783,103500002.0
2005-10-13 11:55:00,1.7479,1.7479,1.74755,1.74755,47100001.0
2005-10-13 11:56:00,1.74743,1.74743,1.74742,1.74742,15300000.0
2005-10-13 11:57:00,1.74734,1.74767,1.74733,1.74761,61900000.0
2005-10-13 11:58:00,1.74763,1.74763,1.74745,1.74758,39100000.0
2005-10-13 11:59:00,1.74757,1.74757,1.74737,1.74753,153300000.0
2005-10-13 12:00:00,1.74753,1.7476,1.74746,1.74751,85999999.0
2005-10-13 12:01:00,1.74751,1.74766,1.74751,1.74753,102699999.0
2005-10-13 12:02:00,1.74757,1.74772,1.74749,1.74772,104200000.0
2005-10-13 12:03:00,1.74787,1.74792,1.74782,1.74782,17500000.0
2005-10-13 12:04:00,1.74788,1.7487,1.74788,1.74869,62499999.0
2005-10-13 12:05:00,1.74887,1.74894,1.74877,1.74884,62200000.0
2005-10-13 12:06:00,1.74878,1.74882,1.74871,1.74874,64399999.0
2005-10-13 12:07:00,1.7487,1.7487,1.74858,1.74865,113100000.0
2005-10-13 12:08:00,1.74863,1.74866,1.74852,1.74852,54099998.0
2005-10-13 12:09:00,1.74848,1.74848,1.74825,1.74833,68099998.0
2005-10-13 12:10:00,1.7483,1.7483,1.74813,1.74823,51399999.0
2005-10-13 12:11:00,1.74822,1.74828,1.74815,1.74817,135799996.0
2005-10-13 12:12:00,1.7482,1.74825,1.7482,1.7482,73300000.0
2005-10-13 12:13:00,1.74818,1.74818,1.74809,1.7481,41800000.0
2005-10-13 12:14:00,1.74803,1.7481,1.74784,1.74795,149200002.0
2005-10-13 12:15:00,1.74813,1.74813,1.74812,1.74812,9800000.0
2005-10-13 12:16:00,1.74818,1.74828,1.74815,1.74827,87599998.0
2005-10-13 12:17:00,1.74822,1.74822,1.74808,1.74818,42899999.0
2005-10-13 12:18:00,1.74822,1.74822,1.74804,1.74804,54100000.0
2005-10-13 12:19:00,1.7481,1.74821,1.7481,1.74815,99300001.0
2005-10-13 12:20:00,1.7482,1.7482,1.74793,1.74805,61300001.0
2005-10-13 12:21:00,1.74803,1.74806,1.74796,1.74801,103999999.0
2005-10-13 12:22:00,1.74798,1.74805,1.74796,1.74799,57099999.0
2005-10-13 12:23:00,1.748,1.7481,1.748,1.74802,39400000.0
2005-10-13 12:24:00,1.74806,1.74826,1.74806,1.74825,86200000.0
2005-10-13 12:25:00,1.74826,1.74832,1.74816,1.74829,59900000.0
2005-10-13 12:26:00,1.74832,1.74832,1.74823,1.74828,43900000.0
2005-10-13 12:27:00,1.74826,1.74829,1.74826,1.74829,25700001.0
2005-10-13 12:28:00,1.74831,1.74834,1.74824,1.7483,71200000.0
2005-10-13 12:29:00,1.74838,1.74846,1.74836,1.7484,73400000.0
2005-10-13 12:30:00,1.7484,1.74849,1.7484,1.74848,77800000.0
2005-10-13 12:31:00,1.74848,1.74874,1.74846,1.74874,93000000.0
2005-10-13 12:32:00,1.74877,1.74879,1.74864,1.7487,31000000.0
2005-10-13 12:33:00,1.74873,1.74873,1.74857,1.74857,40400000.0
2005-10-13 12:34:00,1.74859,1.74859,1.74851,1.74851,26100000.0
2005-10-13 12:35:00,1.7486,1.74865,1.7486,1.74865,87000000.0
2005-10-13 12:36:00,1.74869,1.74879,1.74865,1.74868,90900000.0
2005-10-13 12:37:00,1.74855,1.74865,1.74855,1.74865,47900001.0
2005-10-13 12:38:00,1.74858,1.74863,1.7485,1.74863,37400000.0
2005-10-13 12:39:00,1.74851,1.74851,1.74831,1.74837,34700000.0
2005-10-13 12:40:00,1.7484,1.74845,1.74835,1.74843,82799999.0
2005-10-13 12:41:00,1.74833,1.74843,1.74833,1.74843,65500000.0
2005-10-13 12:42:00,1.74845,1.74855,1.74844,1.7485,102900000.0
2005-10-13 12:43:00,1.74853,1.7487,1.74851,1.7487,133000001.0
2005-10-13 12:44:00,1.74875,1.74894,1.74875,1.74894,40799999.0
2005-10-13 12:45:00,1.74911,1.74918,1.74904,1.74904,63899999.0
2005-10-13 12:46:00,1.74909,1.7492,1.74907,1.7491,113800000.0
2005-10-13 12:47:00,1.74899,1.74899,1.74884,1.74888,69099999.0
2005-10-13 12:48:00,1.74892,1.749,1.74883,1.74883,27900000.0
2005-10-13 12:49:00,1.74884,1.74906,1.74884,1.74906,16700000.0
2005-10-13 12:50:00,1.74909,1.74921,1.74899,1.74921,50500001.0
2005-10-13 12:51:00,1.74904,1.74904,1.74872,1.74872,13000000.0
2005-10-13 12:52:00,1.74851,1.74867,1.74843,1.74843,82800000.0
2005-10-13 12:53:00,1.74839,1.7485,1.74834,1.74835,85400000.0
2005-10-13 12:54:00,1.74833,1.74865,1.74833,1.74865,65000001.0
2005-10-13 12:55:00,1.74868,1.74882,1.74865,1.74882,52399999.0
2005-10-13 12:56:00,1.74881,1.74889,1.74873,1.74879,70200001.0
2005-10-13 12:57:00,1.74873,1.74879,1.7487,1.74872,29400000.0
2005-10-13 12:58:00,1.74877,1.74882,1.74871,1.7488,56500000.0
2005-10-13 12:59:00,1.74847,1.74872,1.74847,1.74847,95300001.0
2005-10-13 13:00:00,1.74859,1.74886,1.74859,1.74869,63400001.0
2005-10-13 13:01:00,1.74872,1.74897,1.74872,1.74889,55600000.0
2005-10-13 13:02:00,1.74881,1.74886,1.74875,1.74884,50500001.0
2005-10-13 13:03:00,1.74883,1.74883,1.74864,1.74871,43200000.0
2005-10-13 13:04:00,1.74865,1.74865,1.74857,1.74863,74300000.0
2005-10-13 13:05:00,1.7486,1.74867,1.74851,1.74851,54099999.0
2005-10-13 13:06:00,1.7485,1.7485,1.74822,1.74825,24500000.0
2005-10-13 13:07:00,1.74833,1.74833,1.74815,1.7482,101200000.0
2005-10-13 13:08:00,1.74824,1.74824,1.74813,1.7482,79999999.0
2005-10-13 13:09:00,1.74807,1.74811,1.74796,1.74799,79600000.0
2005-10-13 13:10:00,1.74795,1.74804,1.74794,1.74794,75699997.0
2005-10-13 13:11:00,1.74793,1.74801,1.74793,1.74797,75899998.0
2005-10-13 13:12:00,1.74788,1.74788,1.74766,1.74775,52300000.0
2005-10-13 13:13:00,1.74757,1.74779,1.74757,1.74764,115700002.0
2005-10-13 13:14:00,1.74772,1.74781,1.74768,1.7478,102599998.0
2005-10-13 13:15:00,1.7478,1.7478,1.74763,1.74769,35300000.0
2005-10-13 13:16:00,1.74772,1.74772,1.74735,1.74735,47000000.0
2005-10-13 13:17:00,1.74745,1.74759,1.74739,1.74739,40400000.0
2005-10-13 13:18:00,1.74733,1.74737,1.74712,1.74712,100200001.0
2005-10-13 13:19:00,1.74721,1.74731,1.74704,1.74704,71799999.0
2005-10-13 13:20:00,1.74688,1.74695,1.74674,1.74677,82899999.0
2005-10-13 13:21:00,1.74673,1.7468,1.74667,1.7468,19000000.0
2005-10-13 13:22:00,1.74688,1.74692,1.74687,1.74691,13200000.0
2005-10-13 13:23:00,1.747,1.74705,1.747,1.74702,8600000.0
2005-10-13 13:24:00,1.74696,1.74714,1.74696,1.74708,63899998.0
2005-10-13 13:25:00,1.74712,1.74715,1.74708,1.74715,33200000.0
2005-10-13 13:26:00,1.74716,1.74723,1.74707,1.74707,82600000.0
2005-10-13 13:27:00,1.74709,1.74712,1.74702,1.74706,94099999.0
2005-10-13 13:28:00,1.74697,1.74708,1.74695,1.74699,68400000.0
2005-10-13 13:29:00,1.74705,1.74745,1.74705,1.74745,78400000.0
2005-10-13 13:30:00,1.74748,1.74754,1.74742,1.74742,112700001.0
2005-10-13 13:31:00,1.74748,1.74749,1.74743,1.74749,69200000.0
2005-10-13 13:32:00,1.74745,1.74745,1.74742,1.74742,15200000.0
2005-10-13 13:33:00,1.74752,1.74773,1.74752,1.74773,80599999.0
2005-10-13 13:34:00,1.7478,1.74795,1.7478,1.74795,62500000.0
2005-10-13 13:35:00,1.74807,1.74813,1.74807,1.74813,19600000.0
2005-10-13 13:36:00,1.74827,1.74834,1.74825,1.74834,73500000.0
2005-10-13 13:37:00,1.74838,1.74853,1.74838,1.74842,39000000.0
2005-10-13 13:38:00,1.7485,1.74855,1.74847,1.7485,132900001.0
2005-10-13 13:39:00,1.7485,1.74855,1.74845,1.74848,84100001.0
2005-10-13 13:40:00,1.74855,1.74855,1.74845,1.74852,54600000.0
2005-10-13 13:41:00,1.7485,1.7485,1.74826,1.74826,45200000.0
2005-10-13 13:42:00,1.74825,1.74837,1.74825,1.74835,87300000.0
2005-10-13 13:43:00,1.74825,1.74825,1.74798,1.74804,38700000.0
2005-10-13 13:44:00,1.74802,1.74818,1.74796,1.74818,40400000.0
2005-10-13 13:45:00,1.74822,1.74857,1.74822,1.74857,57899999.0
2005-10-13 13:46:00,1.74863,1.74885,1.74863,1.74885,7700000.0
2005-10-13 13:47:00,1.74887,1.74887,1.7487,1.74873,66500000.0
2005-10-13 13:48:00,1.7488,1.749,1.7488,1.74895,62900000.0
2005-10-13 13:49:00,1.74895,1.74971,1.74888,1.74971,50400000.0
2005-10-13 13:50:00,1.75005,1.75044,1.75005,1.75043,57200000.0
2005-10-13 13:51:00,1.75042,1.75052,1.75028,1.75028,36200000.0
2005-10-13 13:52:00,1.75014,1.75014,1.74962,1.74962,16700000.0
2005-10-13 13:53:00,1.74947,1.74958,1.7494,1.74953,114600002.0
2005-10-13 13:54:00,1.74946,1.74946,1.74921,1.74921,23600000.0
2005-10-13 13:55:00,1.74915,1.74954,1.74915,1.74954,27200000.0
2005-10-13 13:56:00,1.7497,1.74995,1.7497,1.74995,72200002.0
2005-10-13 13:57:00,1.74992,1.75013,1.74987,1.75013,51000000.0
2005-10-13 13:58:00,1.7502,1.75024,1.75005,1.75005,104000000.0
2005-10-13 13:59:00,1.75016,1.75028,1.75011,1.75011,36200000.0
2005-10-13 14:00:00,1.7501,1.75015,1.75005,1.75007,109800000.0
2005-10-13 14:01:00,1.75008,1.75008,1.74988,1.7499,68700001.0
2005-10-13 14:02:00,1.74985,1.74986,1.74979,1.74986,59300001.0
2005-10-13 14:03:00,1.75,1.75,1.74975,1.74987,81600000.0
2005-10-13 14:04:00,1.74988,1.74998,1.74985,1.74996,58800000.0
2005-10-13 14:05:00,1.74995,1.75006,1.74995,1.75,45600000.0
2005-10-13 14:06:00,1.74987,1.74987,1.74974,1.74974,32200000.0
2005-10-13 14:07:00,1.74962,1.74962,1.74954,1.74959,63899999.0
2005-10-13 14:08:00,1.74971,1.74986,1.74971,1.74986,84500001.0
2005-10-13 14:09:00,1.7499,1.75028,1.74986,1.75028,71900001.0
2005-10-13 14:10:00,1.75043,1.75043,1.75022,1.75028,41399999.0
2005-10-13 14:11:00,1.75006,1.75006,1.74975,1.74975,57999999.0
2005-10-13 14:12:00,1.74962,1.74964,1.74945,1.74945,36400000.0
2005-10-13 14:13:00,1.74939,1.74939,1.7491,1.74912,54400002.0
2005-10-13 14:14:00,1.74908,1.7491,1.74884,1.74886,44300000.0
2005-10-13 14:15:00,1.74907,1.74933,1.74907,1.74933,67000002.0
2005-10-13 14:16:00,1.7494,1.74953,1.7494,1.74944,53699999.0
2005-10-13 14:17:00,1.74953,1.74953,1.7494,1.74945,61400000.0
2005-10-13 14:18:00,1.74953,1.74962,1.74935,1.74935,51500000.0
2005-10-13 14:19:00,1.74937,1.74937,1.74899,1.74899,48900000.0
2005-10-13 14:20:00,1.74883,1.749,1.74883,1.749,57900000.0
2005-10-13 14:21:00,1.7491,1.74922,1.74904,1.74913,89099998.0
2005-10-13 14:22:00,1.74915,1.7493,1.7491,1.7491,84700002.0
2005-10-13 14:23:00,1.74919,1.74956,1.74919,1.74956,26700000.0
2005-10-13 14:24:00,1.74955,1.74955,1.74939,1.74943,53299999.0
2005-10-13 14:25:00,1.7495,1.74991,1.7495,1.74991,111500003.0
2005-10-13 14:26:00,1.7501,1.75016,1.74996,1.75007,41200000.0
2005-10-13 14:27:00,1.7502,1.75027,1.75014,1.75025,95500000.0
2005-10-13 14:28:00,1.75012,1.75015,1.74998,1.74998,49200000.0
2005-10-13 14:29:00,1.74988,1.74995,1.74975,1.74986,83899999.0
2005-10-13 14:30:00,1.74959,1.74959,1.74793,1.74802,51200001.0
2005-10-13 14:31:00,1.74794,1.74794,1.74711,1.74719,134900001.0
2005-10-13 14:32:00,1.74748,1.74791,1.74748,1.74761,46100000.0
2005-10-13 14:33:00,1.74735,1.74778,1.74735,1.74764,84399999.0
2005-10-13 14:34:00,1.74767,1.74768,1.74649,1.74656,56600000.0
2005-10-13 14:35:00,1.74638,1.74655,1.74624,1.74655,53500000.0
2005-10-13 14:36:00,1.74665,1.74665,1.74639,1.74651,41150000.0
2005-10-13 14:37:00,1.74645,1.74645,1.74515,1.74529,69400001.0
2005-10-13 14:38:00,1.74528,1.74531,1.74507,1.74514,64600001.0
2005-10-13 14:39:00,1.74507,1.74507,1.74463,1.74474,39799999.0
2005-10-13 14:40:00,1.74485,1.74536,1.74485,1.74531,43200000.0
2005-10-13 14:41:00,1.7453,1.74568,1.74518,1.74568,85400002.0
2005-10-13 14:42:00,1.74576,1.74598,1.74574,1.74582,42500000.0
2005-10-13 14:43:00,1.74597,1.7462,1.74597,1.7462,15300000.0
2005-10-13 14:44:00,1.7463,1.74676,1.74626,1.7467,66500000.0
2005-10-13 14:45:00,1.74668,1.74687,1.74664,1.74687,48499998.0
2005-10-13 14:46:00,1.74695,1.74702,1.74692,1.74692,24999999.0
2005-10-13 14:47:00,1.74671,1.74671,1.74637,1.74661,114500000.0
2005-10-13 14:48:00,1.74668,1.74698,1.74666,1.74679,54500000.0
2005-10-13 14:49:00,1.74688,1.74704,1.74672,1.74674,100100000.0
2005-10-13 14:50:00,1.74666,1.74666,1.74601,1.74601,61199999.0
2005-10-13 14:51:00,1.746,1.74615,1.74559,1.74567,60900000.0
2005-10-13 14:52:00,1.74567,1.74569,1.74489,1.74501,65900001.0
2005-10-13 14:53:00,1.74515,1.74516,1.74474,1.74499,50000000.0
2005-10-13 14:54:00,1.74489,1.74502,1.74468,1.74493,57000000.0
2005-10-13 14:55:00,1.74493,1.74495,1.74477,1.74493,91799999.0
2005-10-13 14:56:00,1.7449,1.74518,1.74481,1.74517,57000000.0
2005-10-13 14:57:00,1.74518,1.74539,1.74518,1.74524,57100000.0
2005-10-13 14:58:00,1.74545,1.74567,1.74545,1.74567,66999999.0
2005-10-13 14:59:00,1.74573,1.74644,1.7457,1.74644,61800000.0
2005-10-13 15:00:00,1.74658,1.74659,1.74611,1.74611,49900000.0
2005-10-13 15:01:00,1.74603,1.74625,1.74603,1.74625,33800000.0
2005-10-13 15:02:00,1.74629,1.74644,1.7462,1.74628,42400000.0
2005-10-13 15:03:00,1.74634,1.74643,1.74623,1.74639,71700001.0
2005-10-13 15:04:00,1.74638,1.74672,1.74637,1.74668,78199999.0
2005-10-13 15:05:00,1.74672,1.74677,1.74639,1.74645,58900000.0
2005-10-13 15:06:00,1.74645,1.74661,1.74642,1.74661,46900000.0
2005-10-13 15:07:00,1.74675,1.74686,1.74662,1.74686,35900000.0
2005-10-13 15:08:00,1.74686,1.74694,1.74674,1.74678,111100002.0
2005-10-13 15:09:00,1.74676,1.74676,1.74622,1.74635,95300001.0
2005-10-13 15:10:00,1.74627,1.74627,1.74623,1.74623,2200000.0
2005-10-13 15:11:00,1.74627,1.74654,1.74627,1.74643,60700000.0
2005-10-13 15:12:00,1.74655,1.7467,1.74655,1.74663,41699999.0
2005-10-13 15:13:00,1.74663,1.74663,1.74634,1.74639,36500000.0
2005-10-13 15:14:00,1.7464,1.74651,1.74629,1.74629,24000000.0
2005-10-13 15:15:00,1.74623,1.74684,1.74621,1.74684,59100001.0
2005-10-13 15:16:00,1.74713,1.74756,1.74713,1.74756,107199999.0
2005-10-13 15:17:00,1.74775,1.74783,1.7477,1.7477,44900000.0
2005-10-13 15:18:00,1.74756,1.74756,1.74685,1.74701,59500000.0
2005-10-13 15:19:00,1.74694,1.74694,1.74665,1.74667,73800001.0
2005-10-13 15:20:00,1.74653,1.74653,1.74608,1.74613,101400000.0
2005-10-13 15:21:00,1.74623,1.74633,1.74622,1.7463,18800000.0
2005-10-13 15:22:00,1.74632,1.74639,1.74624,1.74635,54300000.0
2005-10-13 15:23:00,1.74636,1.74648,1.74628,1.74648,57500000.0
2005-10-13 15:24:00,1.74652,1.74652,1.74635,1.74636,30500000.0
2005-10-13 15:25:00,1.74639,1.74654,1.74638,1.74648,72500001.0
2005-10-13 15:26:00,1.74659,1.7473,1.74659,1.7473,93999999.0
2005-10-13 15:27:00,1.74747,1.74754,1.7471,1.7471,91400001.0
2005-10-13 15:28:00,1.74705,1.74705,1.74688,1.74688,63699999.0
2005-10-13 15:29:00,1.74698,1.74718,1.74697,1.747,84700000.0
2005-10-13 15:30:00,1.74685,1.74685,1.74675,1.74678,64400000.0
2005-10-13 15:31:00,1.74679,1.74679,1.74641,1.74641,124899998.0
2005-10-13 15:32:00,1.74619,1.74643,1.74619,1.74627,126900002.0
2005-10-13 15:33:00,1.74622,1.74626,1.74622,1.74626,41499999.0
2005-10-13 15:34:00,1.74612,1.74622,1.7458,1.7458,102300001.0
2005-10-13 15:35:00,1.74581,1.74588,1.74565,1.74573,59500001.0
2005-10-13 15:36:00,1.74556,1.74593,1.74556,1.74593,30900000.0
2005-10-13 15:37:00,1.74616,1.74626,1.74606,1.74626,68600002.0
2005-10-13 15:38:00,1.74628,1.74657,1.74628,1.74657,73300000.0
2005-10-13 15:39:00,1.74666,1.74672,1.74639,1.74639,119900002.0
2005-10-13 15:40:00,1.74629,1.74643,1.74627,1.74639,100800000.0
2005-10-13 15:41:00,1.74655,1.74717,1.74655,1.74714,75500000.0
2005-10-13 15:42:00,1.74714,1.74729,1.74714,1.74727,80100000.0
2005-10-13 15:43:00,1.74728,1.74757,1.74727,1.74742,74499999.0
2005-10-13 15:44:00,1.74743,1.74743,1.7473,1.74732,29500000.0
2005-10-13 15:45:00,1.74736,1.74748,1.74729,1.74729,69000000.0
2005-10-13 15:46:00,1.74718,1.74725,1.74705,1.74725,66300000.0
2005-10-13 15:47:00,1.74727,1.74737,1.74713,1.7472,21800000.0
2005-10-13 15:48:00,1.74705,1.74712,1.74685,1.7469,83800000.0
2005-10-13 15:49:00,1.74694,1.74697,1.74678,1.7468,52600000.0
2005-10-13 15:50:00,1.74668,1.74698,1.74668,1.74698,83399998.0
2005-10-13 15:51:00,1.74717,1.74732,1.74708,1.74721,33400000.0
2005-10-13 15:52:00,1.74728,1.74728,1.74703,1.74723,114500000.0
2005-10-13 15:53:00,1.74727,1.74727,1.74704,1.74704,36500000.0
2005-10-13 15:54:00,1.74702,1.74709,1.74657,1.74657,82600000.0
2005-10-13 15:55:00,1.7465,1.74678,1.74644,1.74668,85600002.0
2005-10-13 15:56:00,1.74672,1.74688,1.74672,1.74678,30600000.0
2005-10-13 15:57:00,1.74678,1.74678,1.74654,1.74654,11000000.0
2005-10-13 15:58:00,1.74636,1.74647,1.74628,1.74632,110899998.0
2005-10-13 15:59:00,1.7463,1.74645,1.7463,1.74645,119199999.0
2005-10-13 16:00:00,1.74653,1.74661,1.74642,1.74642,52400000.0
2005-10-13 16:01:00,1.74652,1.74652,1.74632,1.74645,142700003.0
2005-10-13 16:02:00,1.74642,1.74663,1.74642,1.74663,43499999.0
2005-10-13 16:03:00,1.74666,1.74673,1.7466,1.7466,86100000.0
2005-10-13 16:04:00,1.74656,1.74663,1.74622,1.74622,81399999.0
2005-10-13 16:05:00,1.74615,1.74625,1.74607,1.74612,41000000.0
2005-10-13 16:06:00,1.74632,1.74655,1.74632,1.74639,64100000.0
2005-10-13 16:07:00,1.74629,1.74632,1.74612,1.74612,74500001.0
2005-10-13 16:08:00,1.74616,1.7463,1.74613,1.74617,104999998.0
2005-10-13 16:09:00,1.74591,1.74591,1.74579,1.74579,10000000.0
2005-10-13 16:10:00,1.7456,1.74569,1.74554,1.74567,54600000.0
2005-10-13 16:11:00,1.74582,1.74589,1.74571,1.74573,50500000.0
2005-10-13 16:12:00,1.74565,1.74603,1.74565,1.74603,48299999.0
2005-10-13 16:13:00,1.74608,1.74624,1.74603,1.74624,95600000.0
2005-10-13 16:14:00,1.74635,1.74657,1.74628,1.74644,74100002.0
2005-10-13 16:15:00,1.74652,1.74677,1.74645,1.74671,42200000.0
2005-10-13 16:16:00,1.74653,1.74653,1.74624,1.74624,20800000.0
2005-10-13 16:17:00,1.74634,1.74664,1.74634,1.7466,79500000.0
2005-10-13 16:18:00,1.74666,1.74698,1.74666,1.74683,90199998.0
2005-10-13 16:19:00,1.74687,1.74701,1.74687,1.74691,26500000.0
2005-10-13 16:20:00,1.74685,1.74686,1.74664,1.74664,70700000.0
2005-10-13 16:21:00,1.74658,1.74658,1.74622,1.74631,84499999.0
2005-10-13 16:22:00,1.7463,1.74633,1.7461,1.74615,83800001.0
2005-10-13 16:23:00,1.74604,1.74615,1.74597,1.74612,75100001.0
2005-10-13 16:24:00,1.74624,1.74637,1.7462,1.7462,88699998.0
2005-10-13 16:25:00,1.74614,1.74614,1.74597,1.74599,18000000.0
2005-10-13 16:26:00,1.74607,1.74617,1.74607,1.74617,69800001.0
2005-10-13 16:27:00,1.74603,1.74603,1.74593,1.746,54899999.0
2005-10-13 16:28:00,1.74595,1.74611,1.74592,1.746,45000000.0
2005-10-13 16:29:00,1.74593,1.746,1.74593,1.74598,41500000.0
2005-10-13 16:30:00,1.74594,1.74606,1.74593,1.74606,45300000.0
2005-10-13 16:31:00,1.74606,1.74607,1.74588,1.74592,77800001.0
2005-10-13 16:32:00,1.74595,1.74611,1.74595,1.74611,28800000.0
2005-10-13 16:33:00,1.74612,1.74632,1.74612,1.74623,30700000.0
2005-10-13 16:34:00,1.74632,1.7468,1.74632,1.74676,82199998.0
2005-10-13 16:35:00,1.74678,1.74678,1.74671,1.74671,21100000.0
2005-10-13 16:36:00,1.74677,1.74689,1.74672,1.74676,98400001.0
2005-10-13 16:37:00,1.74678,1.74686,1.74676,1.74686,96000000.0
2005-10-13 16:38:00,1.74669,1.74676,1.74661,1.74676,54000000.0
2005-10-13 16:39:00,1.74663,1.7467,1.74658,1.74661,68400001.0
2005-10-13 16:40:00,1.7465,1.74676,1.74646,1.74672,76800000.0
2005-10-13 16:41:00,1.74657,1.74703,1.74657,1.74703,80200000.0
2005-10-13 16:42:00,1.74726,1.74789,1.74726,1.74789,22200000.0
2005-10-13 16:43:00,1.74797,1.748,1.74775,1.74775,74100001.0
2005-10-13 16:44:00,1.74755,1.74782,1.74752,1.74782,53699999.0
2005-10-13 16:45:00,1.74798,1.74798,1.74784,1.74784,12200000.0
2005-10-13 16:46:00,1.74789,1.74797,1.74765,1.74765,92100000.0
2005-10-13 16:47:00,1.74754,1.74762,1.74744,1.7475,99600000.0
2005-10-13 16:48:00,1.74758,1.74765,1.74753,1.74757,48000000.0
2005-10-13 16:49:00,1.74756,1.7477,1.74751,1.74766,56500001.0
2005-10-13 16:50:00,1.74775,1.74775,1.74742,1.74742,26600000.0
2005-10-13 16:51:00,1.74743,1.74752,1.74732,1.74732,75200001.0
2005-10-13 16:52:00,1.74735,1.74754,1.74735,1.74743,77999999.0
2005-10-13 16:53:00,1.74742,1.74788,1.74742,1.74788,78399999.0
2005-10-13 16:54:00,1.74783,1.74783,1.7476,1.74779,28270000.0
2005-10-13 16:55:00,1.74782,1.74782,1.74763,1.74763,49300000.0
2005-10-13 16:56:00,1.74759,1.74776,1.74759,1.74767,67300000.0
2005-10-13 16:57:00,1.74775,1.74779,1.74766,1.74766,81399999.0
2005-10-13 16:58:00,1.74761,1.74767,1.74761,1.74767,59500000.0
2005-10-13 16:59:00,1.74777,1.74809,1.74768,1.74809,56300000.0
2005-10-13 17:00:00,1.74826,1.74852,1.74826,1.74828,70799999.0
2005-10-13 17:01:00,1.74826,1.7484,1.74821,1.7484,56700001.0
2005-10-13 17:02:00,1.74852,1.74885,1.74852,1.7487,53800000.0
2005-10-13 17:03:00,1.74848,1.74864,1.74844,1.74844,62999999.0
2005-10-13 17:04:00,1.74839,1.74855,1.74834,1.74849,70800000.0
2005-10-13 17:05:00,1.74853,1.74864,1.74814,1.74814,26800000.0
2005-10-13 17:06:00,1.74811,1.74856,1.74811,1.74849,24100000.0
2005-10-13 17:07:00,1.74828,1.7484,1.74826,1.74837,66299999.0
2005-10-13 17:08:00,1.7484,1.7485,1.74839,1.74839,60100000.0
2005-10-13 17:09:00,1.74833,1.74837,1.74825,1.74836,43400000.0
2005-10-13 17:10:00,1.74842,1.74852,1.74841,1.74841,51650000.0
2005-10-13 17:11:00,1.74834,1.74844,1.74804,1.7481,69799999.0
2005-10-13 17:12:00,1.74803,1.74803,1.74774,1.74774,82300001.0
2005-10-13 17:13:00,1.74779,1.74823,1.74779,1.74823,77200000.0
2005-10-13 17:14:00,1.74831,1.74831,1.74814,1.74824,36300001.0
2005-10-13 17:15:00,1.74819,1.74831,1.74812,1.74812,43000000.0
2005-10-13 17:16:00,1.74807,1.74807,1.7479,1.74805,77800001.0
2005-10-13 17:17:00,1.74807,1.74814,1.74802,1.74802,72600001.0
2005-10-13 17:18:00,1.74796,1.74806,1.74784,1.74796,109100001.0
2005-10-13 17:19:00,1.74784,1.74798,1.74784,1.74798,21900000.0
2005-10-13 17:20:00,1.74808,1.74818,1.74805,1.74809,66200000.0
2005-10-13 17:21:00,1.74802,1.74806,1.74788,1.74801,46900000.0
2005-10-13 17:22:00,1.74792,1.748,1.74777,1.74777,31800000.0
2005-10-13 17:23:00,1.74795,1.74805,1.74795,1.74798,41800000.0
2005-10-13 17:24:00,1.74794,1.74797,1.74786,1.74786,68800000.0
2005-10-13 17:25:00,1.7478,1.7478,1.74764,1.7477,84899999.0
2005-10-13 17:26:00,1.74785,1.74816,1.74785,1.74816,31300000.0
2005-10-13 17:27:00,1.74822,1.74831,1.74819,1.74825,122799998.0
2005-10-13 17:28:00,1.74828,1.74839,1.74828,1.74839,16100000.0
2005-10-13 17:29:00,1.74852,1.74859,1.74848,1.7485,76700002.0
2005-10-13 17:30:00,1.74846,1.74883,1.74846,1.74883,124799999.0
2005-10-13 17:31:00,1.74872,1.7488,1.74872,1.7488,36100000.0
2005-10-13 17:32:00,1.74871,1.74871,1.74844,1.74849,28946994.0
2005-10-13 17:33:00,1.74865,1.74875,1.74865,1.74875,46100000.0
2005-10-13 17:34:00,1.749,1.74919,1.74886,1.74919,132500001.0
2005-10-13 17:35:00,1.74926,1.74926,1.74903,1.74908,65800001.0
2005-10-13 17:36:00,1.74908,1.74928,1.74902,1.74928,39700001.0
2005-10-13 17:37:00,1.74923,1.74934,1.7491,1.74934,44499999.0
2005-10-13 17:38:00,1.74934,1.74958,1.74934,1.74944,124100000.0
2005-10-13 17:39:00,1.74941,1.74943,1.74931,1.74942,51400000.0
2005-10-13 17:40:00,1.74958,1.7498,1.74945,1.74962,42600000.0
2005-10-13 17:41:00,1.74973,1.74973,1.74959,1.74959,56899999.0
2005-10-13 17:42:00,1.74966,1.7497,1.74949,1.74949,75600001.0
2005-10-13 17:43:00,1.74947,1.74947,1.74921,1.74931,78800001.0
2005-10-13 17:44:00,1.74918,1.74918,1.749,1.749,40400000.0
2005-10-13 17:45:00,1.7489,1.749,1.74883,1.74897,43699999.0
2005-10-13 17:46:00,1.74888,1.74888,1.74884,1.74887,26800000.0
2005-10-13 17:47:00,1.74872,1.74872,1.74861,1.74868,33900000.0
2005-10-13 17:48:00,1.74872,1.7488,1.74872,1.74874,23700000.0
2005-10-13 17:49:00,1.7488,1.74887,1.74877,1.74887,55900000.0
2005-10-13 17:50:00,1.74875,1.74879,1.74864,1.74864,122000000.0
2005-10-13 17:51:00,1.74838,1.74838,1.74807,1.74811,66299999.0
2005-10-13 17:52:00,1.74807,1.74807,1.74787,1.74789,30800000.0
2005-10-13 17:53:00,1.74777,1.74784,1.74777,1.74778,35300000.0
2005-10-13 17:54:00,1.74771,1.74782,1.74766,1.74768,49700001.0
2005-10-13 17:55:00,1.7476,1.74769,1.74754,1.74758,86400002.0
2005-10-13 17:56:00,1.74749,1.74757,1.74747,1.74757,67300001.0
2005-10-13 17:57:00,1.74752,1.7476,1.74744,1.74744,40400000.0
2005-10-13 17:58:00,1.74759,1.74798,1.74759,1.74796,61199998.0
2005-10-13 17:59:00,1.74798,1.74799,1.74792,1.74792,33200000.0
2005-10-13 18:00:00,1.74798,1.74823,1.74798,1.74799,75900001.0
2005-10-13 18:01:00,1.74802,1.74819,1.74794,1.74808,857599998.0
2005-10-13 18:02:00,1.74798,1.74811,1.74796,1.74797,1107499995.0
2005-10-13 18:03:00,1.74795,1.748,1.7478,1.7478,1250550002.0
2005-10-13 18:04:00,1.7478,1.74796,1.74774,1.74778,877849997.0
2005-10-13 18:05:00,1.74765,1.74775,1.74752,1.74752,971700003.0
2005-10-13 18:06:00,1.7475,1.74763,1.74747,1.74763,1058700003.0
2005-10-13 18:07:00,1.74767,1.74788,1.74752,1.7477,1133520003.0
2005-10-13 18:08:00,1.74775,1.74775,1.74756,1.74767,1290669999.0
2005-10-13 18:09:00,1.74772,1.74778,1.74768,1.74775,566200000.0
2005-10-13 18:10:00,1.74777,1.74782,1.74768,1.74768,847100004.0
2005-10-13 18:11:00,1.74763,1.74763,1.74688,1.74688,473700000.0
2005-10-13 18:12:00,1.74689,1.74727,1.74679,1.74697,823146991.0
2005-10-13 18:13:00,1.74708,1.7472,1.74694,1.74694,470600000.0
2005-10-13 18:14:00,1.74695,1.74707,1.74683,1.74706,789600002.0
2005-10-13 18:15:00,1.74698,1.74702,1.74685,1.74687,858399994.0
2005-10-13 18:16:00,1.7469,1.74727,1.7469,1.74697,793899998.0
2005-10-13 18:17:00,1.7469,1.7469,1.74659,1.7467,439699999.0
2005-10-13 18:18:00,1.74677,1.74765,1.74677,1.74765,611300000.0
2005-10-13 18:19:00,1.74787,1.74829,1.74776,1.74778,488999996.0
2005-10-13 18:20:00,1.74774,1.74774,1.74735,1.74753,382000000.0
2005-10-13 18:21:00,1.74757,1.74782,1.74742,1.74761,779700001.0
2005-10-13 18:22:00,1.74766,1.74796,1.74766,1.74788,497900000.0
2005-10-13 18:23:00,1.7479,1.74795,1.74785,1.74795,873200001.0
2005-10-13 18:24:00,1.74804,1.74879,1.74804,1.74867,706300002.0
2005-10-13 18:25:00,1.74864,1.74889,1.74851,1.74889,586193990.0
2005-10-13 18:26:00,1.74892,1.74898,1.74883,1.74895,666900000.0
2005-10-13 18:27:00,1.74895,1.74903,1.7489,1.74903,773299999.0
2005-10-13 18:28:00,1.749,1.74921,1.74898,1.74914,303200001.0
2005-10-13 18:29:00,1.74917,1.75,1.74917,1.75,765050004.0
2005-10-13 18:30:00,1.75012,1.75085,1.75012,1.75047,757270001.0
2005-10-13 18:31:00,1.75043,1.75072,1.75043,1.75067,411299998.0
2005-10-13 18:32:00,1.75065,1.75065,1.75025,1.75025,345100002.0
2005-10-13 18:33:00,1.75021,1.75041,1.75021,1.75023,749400000.0
2005-10-13 18:34:00,1.75029,1.75119,1.75029,1.75119,715099999.0
2005-10-13 18:35:00,1.75134,1.75337,1.75134,1.75334,336800001.0
2005-10-13 18:36:00,1.75345,1.75352,1.75305,1.75322,113300000.0
2005-10-13 18:37:00,1.75316,1.75322,1.75283,1.75294,151099999.0
2005-10-13 18:38:00,1.75281,1.75281,1.75254,1.75265,148299997.0
2005-10-13 18:39:00,1.75267,1.75291,1.75259,1.75267,249900000.0
2005-10-13 18:40:00,1.75275,1.75361,1.75275,1.75344,319900002.0
2005-10-13 18:41:00,1.75348,1.75358,1.75312,1.75312,352299998.0
2005-10-13 18:42:00,1.75311,1.75311,1.75257,1.75257,141000000.0
2005-10-13 18:43:00,1.75253,1.75272,1.75233,1.7527,77700000.0
2005-10-13 18:44:00,1.75261,1.7527,1.75253,1.75253,377499999.0
2005-10-13 18:45:00,1.75252,1.75283,1.75246,1.7527,179100001.0
2005-10-13 18:46:00,1.75274,1.75284,1.75261,1.75263,224200001.0
2005-10-13 18:47:00,1.75258,1.75263,1.75249,1.75258,213350003.0
2005-10-13 18:48:00,1.75254,1.75264,1.75251,1.7526,389400004.0
2005-10-13 18:49:00,1.75258,1.75273,1.75245,1.75273,83100000.0
2005-10-13 18:50:00,1.75275,1.75275,1.75229,1.75229,163500000.0
2005-10-13 18:51:00,1.75228,1.75228,1.75209,1.75218,376370001.0
2005-10-13 18:52:00,1.75207,1.75219,1.75204,1.75209,541799997.0
2005-10-13 18:53:00,1.75187,1.75194,1.75177,1.75177,365799997.0
2005-10-13 18:54:00,1.75178,1.75204,1.75178,1.75194,252300001.0
2005-10-13 18:55:00,1.75206,1.7522,1.75194,1.75203,614500002.0
2005-10-13 18:56:00,1.75202,1.75215,1.75202,1.75207,240899998.0
2005-10-13 18:57:00,1.75202,1.75222,1.752,1.75222,350199999.0
2005-10-13 18:58:00,1.75225,1.75234,1.75203,1.75203,714400001.0
2005-10-13 18:59:00,1.75199,1.75258,1.75199,1.75258,512700001.0
2005-10-13 19:00:00,1.75271,1.75285,1.75258,1.75285,277700002.0
2005-10-13 19:01:00,1.75297,1.75322,1.75297,1.75309,217999996.0
2005-10-13 19:02:00,1.7531,1.75315,1.75305,1.75307,305599998.0
2005-10-13 19:03:00,1.75304,1.75304,1.7527,1.7527,583199998.0
2005-10-13 19:04:00,1.75274,1.75274,1.75264,1.75266,348099997.0
2005-10-13 19:05:00,1.75265,1.75265,1.7526,1.75265,105799999.0
2005-10-13 19:06:00,1.75262,1.75262,1.75232,1.75238,665300002.0
2005-10-13 19:07:00,1.75237,1.75244,1.75234,1.75238,290399997.0
2005-10-13 19:08:00,1.75231,1.75242,1.75225,1.75242,505699997.0
2005-10-13 19:09:00,1.75243,1.75243,1.7523,1.75235,337399998.0
2005-10-13 19:10:00,1.75229,1.75229,1.75194,1.75197,443120000.0
2005-10-13 19:11:00,1.75205,1.7524,1.75205,1.7524,100750000.0
2005-10-13 19:12:00,1.7525,1.75261,1.75239,1.75255,273599997.0
2005-10-13 19:13:00,1.7526,1.75301,1.7526,1.75301,440100002.0
2005-10-13 19:14:00,1.75299,1.75304,1.75294,1.75298,269699999.0
2005-10-13 19:15:00,1.75295,1.75295,1.75285,1.7529,283300000.0
2005-10-13 19:16:00,1.75288,1.75288,1.75274,1.75279,93000000.0
2005-10-13 19:17:00,1.75283,1.75285,1.7528,1.75285,187999998.0
2005-10-13 19:18:00,1.75287,1.75302,1.75285,1.75302,198700001.0
2005-10-13 19:19:00,1.75302,1.75318,1.75299,1.75306,416999997.0
2005-10-13 19:20:00,1.75295,1.75295,1.75268,1.75287,323299998.0
2005-10-13 19:21:00,1.7529,1.75293,1.75282,1.75282,371299998.0
2005-10-13 19:22:00,1.7528,1.75286,1.75271,1.75272,362999993.0
2005-10-13 19:23:00,1.7527,1.7529,1.75268,1.7529,273299997.0
2005-10-13 19:24:00,1.75297,1.75313,1.75297,1.75313,110199997.0
2005-10-13 19:25:00,1.75322,1.7536,1.75322,1.7536,160700001.0
2005-10-13 19:26:00,1.75367,1.75389,1.75349,1.75349,297499999.0
2005-10-13 19:27:00,1.75344,1.75344,1.75299,1.75313,539799996.0
2005-10-13 19:28:00,1.753,1.75308,1.75292,1.753,329300000.0
2005-10-13 19:29:00,1.75297,1.75341,1.75297,1.7532,346100002.0
2005-10-13 19:30:00,1.7532,1.75337,1.75311,1.75337,530799997.0
2005-10-13 19:31:00,1.75343,1.7536,1.75342,1.75356,299150003.0
2005-10-13 19:32:00,1.75353,1.75353,1.75334,1.75346,467299996.0
2005-10-13 19:33:00,1.75352,1.7538,1.75352,1.7538,241300001.0
2005-10-13 19:34:00,1.75388,1.75402,1.75386,1.75399,199250001.0
2005-10-13 19:35:00,1.754,1.75408,1.75395,1.75405,332900000.0
2005-10-13 19:36:00,1.75402,1.75402,1.7538,1.75396,354399999.0
2005-10-13 19:37:00,1.75392,1.75403,1.75373,1.75391,220800001.0
2005-10-13 19:38:00,1.75385,1.75385,1.75359,1.7536,70399999.0
2005-10-13 19:39:00,1.75362,1.7538,1.75361,1.7538,172900002.0
2005-10-13 19:40:00,1.75384,1.75408,1.75384,1.75398,401500002.0
2005-10-13 19:41:00,1.75407,1.75512,1.75407,1.75502,442299999.0
2005-10-13 19:42:00,1.75505,1.75508,1.75479,1.75479,243999999.0
2005-10-13 19:43:00,1.75484,1.75542,1.75484,1.75539,158946993.0
2005-10-13 19:44:00,1.75531,1.75531,1.75493,1.75504,442099998.0
2005-10-13 19:45:00,1.75508,1.75519,1.75495,1.75508,143900000.0
2005-10-13 19:46:00,1.75501,1.75501,1.75464,1.75464,266600001.0
2005-10-13 19:47:00,1.75462,1.75496,1.7544,1.7544,131700001.0
2005-10-13 19:48:00,1.75426,1.75426,1.75405,1.75405,185700000.0
2005-10-13 19:49:00,1.754,1.754,1.75371,1.75399,324400001.0
2005-10-13 19:50:00,1.75407,1.75421,1.75407,1.75417,284200002.0
2005-10-13 19:51:00,1.75415,1.75415,1.75387,1.75397,345599999.0
2005-10-13 19:52:00,1.75395,1.75399,1.75381,1.75381,160400000.0
2005-10-13 19:53:00,1.75381,1.75381,1.75361,1.75366,47600000.0
2005-10-13 19:54:00,1.75371,1.75395,1.75371,1.7538,213300001.0
2005-10-13 19:55:00,1.7538,1.75419,1.7538,1.75408,103200001.0
2005-10-13 19:56:00,1.75415,1.75464,1.75415,1.75438,284500001.0
2005-10-13 19:57:00,1.75419,1.75432,1.75419,1.75421,392800000.0
2005-10-13 19:58:00,1.7542,1.75425,1.75418,1.7542,327299998.0
2005-10-13 19:59:00,1.75413,1.75413,1.75363,1.75375,274000001.0
2005-10-13 20:00:00,1.75375,1.75375,1.7537,1.75375,305699998.0
2005-10-13 20:01:00,1.7537,1.7537,1.75319,1.75319,198300001.0
2005-10-13 20:02:00,1.75323,1.75323,1.75308,1.75318,114100001.0
2005-10-13 20:03:00,1.75314,1.75314,1.75262,1.75262,48799999.0
2005-10-13 20:04:00,1.75261,1.75267,1.75259,1.75266,177700001.0
2005-10-13 20:05:00,1.75268,1.75295,1.75268,1.7528,199400002.0
2005-10-13 20:06:00,1.75282,1.75294,1.75282,1.75288,189200000.0
2005-10-13 20:07:00,1.7529,1.75307,1.7529,1.75307,87400000.0
2005-10-13 20:08:00,1.75317,1.75324,1.75314,1.75324,347100000.0
2005-10-13 20:09:00,1.75319,1.75345,1.75316,1.75345,183000002.0
2005-10-13 20:10:00,1.75352,1.75359,1.75344,1.75355,61300000.0
2005-10-13 20:11:00,1.75368,1.75383,1.75368,1.75383,52700000.0
2005-10-13 20:12:00,1.75378,1.75393,1.75368,1.7538,511099997.0
2005-10-13 20:13:00,1.75375,1.75377,1.75363,1.75365,250800001.0
2005-10-13 20:14:00,1.7537,1.75381,1.75366,1.75371,146900001.0
2005-10-13 20:15:00,1.75369,1.75378,1.75365,1.75371,477000004.0
2005-10-13 20:16:00,1.75367,1.7538,1.75363,1.7538,118399998.0
2005-10-13 20:17:00,1.75373,1.75374,1.7536,1.7536,67799999.0
2005-10-13 20:18:00,1.75359,1.75359,1.75332,1.75333,170499998.0
2005-10-13 20:19:00,1.75333,1.75342,1.75327,1.75342,110900001.0
2005-10-13 20:20:00,1.75342,1.75358,1.75342,1.75357,250900000.0
2005-10-13 20:21:00,1.75355,1.75355,1.75338,1.75343,210299999.0
2005-10-13 20:22:00,1.75343,1.75386,1.75343,1.75386,166399997.0
2005-10-13 20:23:00,1.75385,1.75385,1.75356,1.75367,224199999.0
2005-10-13 20:24:00,1.75363,1.75365,1.75352,1.75365,125400001.0
2005-10-13 20:25:00,1.75365,1.75365,1.75342,1.75347,357500001.0
2005-10-13 20:26:00,1.75342,1.75353,1.75341,1.75347,511899992.0
2005-10-13 20:27:00,1.75353,1.75362,1.75342,1.75362,259900000.0
2005-10-13 20:28:00,1.75361,1.75361,1.75342,1.75342,362600001.0
2005-10-13 20:29:00,1.75345,1.75348,1.7534,1.7534,246199998.0
2005-10-13 20:30:00,1.7534,1.75347,1.75335,1.7534,782700003.0
2005-10-13 20:31:00,1.7534,1.7535,1.75339,1.75349,548799998.0
2005-10-13 20:32:00,1.75352,1.75366,1.75348,1.7536,610899999.0
2005-10-13 20:33:00,1.75364,1.75389,1.7536,1.75364,253400000.0
2005-10-13 20:34:00,1.75368,1.75385,1.75368,1.75379,153900000.0
2005-10-13 20:35:00,1.75378,1.75385,1.75371,1.75371,67400001.0
2005-10-13 20:36:00,1.75367,1.75373,1.7536,1.75373,176899998.0
2005-10-13 20:37:00,1.75372,1.75383,1.75371,1.75376,178700002.0
2005-10-13 20:38:00,1.75379,1.75392,1.75374,1.75384,239199997.0
2005-10-13 20:39:00,1.75396,1.75397,1.75382,1.75382,343399997.0
2005-10-13 20:40:00,1.75382,1.75391,1.7538,1.75389,275700003.0
2005-10-13 20:41:00,1.7539,1.75395,1.75382,1.75392,120600001.0
2005-10-13 20:42:00,1.75394,1.75408,1.75394,1.754,61800001.0
2005-10-13 20:43:00,1.75403,1.75416,1.75401,1.75408,222146993.0
2005-10-13 20:44:00,1.75401,1.75408,1.75394,1.75403,322000001.0
2005-10-13 20:45:00,1.75407,1.75413,1.75405,1.75413,120699998.0
2005-10-13 20:46:00,1.75419,1.75479,1.75413,1.75479,177800000.0
2005-10-13 20:47:00,1.75483,1.75511,1.75483,1.75498,435899998.0
2005-10-13 20:48:00,1.75488,1.75488,1.75466,1.75485,153199999.0
2005-10-13 20:49:00,1.7548,1.75485,1.75458,1.75475,134799998.0
2005-10-13 20:50:00,1.75467,1.75487,1.75459,1.75485,451300001.0
2005-10-13 20:51:00,1.75486,1.75495,1.75465,1.75465,404800001.0
2005-10-13 20:52:00,1.75472,1.75521,1.75472,1.75511,213600000.0
2005-10-13 20:53:00,1.75506,1.75517,1.75493,1.75494,623749995.0
2005-10-13 20:54:00,1.75488,1.75498,1.75469,1.75469,311100000.0
2005-10-13 20:55:00,1.75473,1.75491,1.75473,1.75487,352199999.0
2005-10-13 20:56:00,1.75489,1.75497,1.75481,1.75489,479999996.0
2005-10-13 20:57:00,1.75493,1.75508,1.75493,1.75501,456000001.0
2005-10-13 20:58:00,1.75503,1.75503,1.75481,1.7549,190369997.0
2005-10-13 20:59:00,1.75481,1.75516,1.7547,1.75516,575399994.0
2005-10-13 21:00:00,1.75515,1.75515,1.75478,1.75513,422799998.0
2005-10-13 21:01:00,1.75508,1.75512,1.75493,1.75493,439299998.0
2005-10-13 21:02:00,1.75488,1.75495,1.75466,1.75478,149600000.0
2005-10-13 21:03:00,1.75469,1.75475,1.75453,1.7547,143899999.0
2005-10-13 21:04:00,1.75461,1.75479,1.75461,1.75479,216799997.0
2005-10-13 21:05:00,1.75478,1.75484,1.75469,1.75472,165600000.0
2005-10-13 21:06:00,1.75498,1.75517,1.75452,1.75462,148399999.0
2005-10-13 21:07:00,1.75467,1.75472,1.75455,1.75472,134800001.0
2005-10-13 21:08:00,1.75471,1.75474,1.75465,1.75465,61300000.0
2005-10-13 21:09:00,1.75456,1.75473,1.75443,1.75443,102399998.0
2005-10-13 21:10:00,1.7545,1.7548,1.7545,1.75475,174200001.0
2005-10-13 21:11:00,1.75468,1.75474,1.75468,1.75474,105500001.0
2005-10-13 21:12:00,1.75473,1.75481,1.75467,1.75481,115299999.0
2005-10-13 21:13:00,1.75482,1.75503,1.75482,1.75497,188000001.0
2005-10-13 21:14:00,1.75503,1.75513,1.75499,1.75508,329400003.0
2005-10-13 21:15:00,1.75503,1.75503,1.75482,1.75492,235800002.0
2005-10-13 21:16:00,1.75475,1.75486,1.75455,1.7546,30900000.0
2005-10-13 21:17:00,1.75493,1.75503,1.75491,1.75496,221700001.0
2005-10-13 21:18:00,1.75494,1.755,1.75479,1.7549,91600001.0
2005-10-13 21:19:00,1.75495,1.75501,1.75489,1.75489,117870001.0
2005-10-13 21:20:00,1.75489,1.75509,1.75487,1.75494,325600002.0
2005-10-13 21:21:00,1.75495,1.7552,1.75483,1.75483,179500002.0
2005-10-13 21:22:00,1.75484,1.75511,1.75484,1.75508,185500001.0
2005-10-13 21:23:00,1.75506,1.75513,1.755,1.75513,55300000.0
2005-10-13 21:24:00,1.7551,1.75517,1.75503,1.75517,217899999.0
2005-10-13 21:25:00,1.75522,1.75534,1.75512,1.75534,201899998.0
2005-10-13 21:26:00,1.75538,1.75556,1.75536,1.75544,58100000.0
2005-10-13 21:27:00,1.75554,1.75606,1.75554,1.7559,88600001.0
2005-10-13 21:28:00,1.7559,1.75605,1.75584,1.75595,186400000.0
2005-10-13 21:29:00,1.75596,1.75613,1.75596,1.75606,58700001.0
2005-10-13 21:30:00,1.75642,1.75668,1.75642,1.75668,15300000.0
2005-10-13 21:31:00,1.75708,1.75708,1.75681,1.75687,60400000.0
2005-10-13 21:32:00,1.7569,1.75705,1.75688,1.75697,175600002.0
2005-10-13 21:33:00,1.75703,1.7571,1.75689,1.7571,245099999.0
2005-10-13 21:34:00,1.7571,1.75713,1.75688,1.75688,186199999.0
2005-10-13 21:35:00,1.75691,1.75698,1.75691,1.75694,32400000.0
2005-10-13 21:36:00,1.75696,1.75699,1.75661,1.75661,99000001.0
2005-10-13 21:37:00,1.75653,1.75654,1.7562,1.7562,192700000.0
2005-10-13 21:38:00,1.75611,1.75621,1.75603,1.75603,174400002.0
2005-10-13 21:39:00,1.75591,1.75592,1.75584,1.75592,37500000.0
2005-10-13 21:40:00,1.75589,1.75593,1.75556,1.75556,152399999.0
2005-10-13 21:41:00,1.75551,1.75567,1.75542,1.75567,129800001.0
2005-10-13 21:42:00,1.75571,1.75582,1.7556,1.75569,99899999.0
2005-10-13 21:43:00,1.75567,1.75583,1.75567,1.75583,15500000.0
2005-10-13 21:44:00,1.75565,1.75568,1.75563,1.75563,74100000.0
2005-10-13 21:45:00,1.7556,1.75563,1.75554,1.75563,73100000.0
2005-10-13 21:46:00,1.75568,1.75593,1.75568,1.75593,109099997.0
2005-10-13 21:47:00,1.75593,1.75593,1.75585,1.75585,128400002.0
2005-10-13 21:48:00,1.7558,1.75596,1.7558,1.75596,78900000.0
2005-10-13 21:49:00,1.75599,1.75619,1.75592,1.75592,34900000.0
2005-10-13 21:50:00,1.75582,1.75602,1.75582,1.75597,29200001.0
2005-10-13 21:51:00,1.75595,1.75598,1.75595,1.75595,124100002.0
2005-10-13 21:52:00,1.75595,1.75595,1.75578,1.75578,43599999.0
2005-10-13 21:53:00,1.75578,1.75583,1.75578,1.75579,57600000.0
2005-10-13 21:54:00,1.75582,1.75582,1.75565,1.75565,72500000.0
2005-10-13 21:55:00,1.75568,1.75585,1.75568,1.7558,206299998.0
2005-10-13 21:56:00,1.75582,1.75599,1.75582,1.75595,45600001.0
2005-10-13 21:57:00,1.75593,1.75607,1.75589,1.75607,104400001.0
2005-10-13 21:58:00,1.75614,1.75626,1.75614,1.75626,86700001.0
2005-10-13 21:59:00,1.75624,1.75634,1.756,1.75607,437450000.0
2005-10-13 22:00:00,1.75608,1.7561,1.75568,1.75572,173300000.0
2005-10-13 22:01:00,1.75578,1.7559,1.75571,1.75571,107899997.0
2005-10-13 22:02:00,1.75566,1.75566,1.75547,1.7555,152400000.0
2005-10-13 22:03:00,1.75532,1.75538,1.75532,1.75538,92000000.0
2005-10-13 22:04:00,1.7554,1.75556,1.75537,1.75542,284400000.0
2005-10-13 22:05:00,1.75537,1.75542,1.75521,1.75532,132900002.0
2005-10-13 22:06:00,1.75517,1.75517,1.75489,1.75489,59000000.0
2005-10-13 22:07:00,1.7549,1.7549,1.75474,1.75478,44500000.0
2005-10-13 22:08:00,1.75481,1.75486,1.75479,1.75479,120500001.0
2005-10-13 22:09:00,1.75482,1.75486,1.75469,1.75476,91100001.0
2005-10-13 22:10:00,1.75475,1.75475,1.75471,1.75472,18700000.0
2005-10-13 22:11:00,1.75472,1.75473,1.75464,1.75464,44600000.0
2005-10-13 22:12:00,1.75457,1.75457,1.75443,1.75446,182299999.0
2005-10-13 22:13:00,1.7545,1.75467,1.7545,1.75467,53500000.0
2005-10-13 22:14:00,1.75471,1.75478,1.75471,1.75478,25600000.0
2005-10-13 22:15:00,1.75487,1.755,1.75478,1.75478,262700001.0
2005-10-13 22:16:00,1.75475,1.75485,1.75475,1.7548,287400001.0
2005-10-13 22:17:00,1.75483,1.75483,1.75474,1.7548,90500001.0
2005-10-13 22:18:00,1.75472,1.75472,1.75455,1.75455,102099999.0
2005-10-13 22:19:00,1.75455,1.75467,1.75455,1.75467,36200000.0
2005-10-13 22:20:00,1.75473,1.75484,1.75472,1.75484,93499999.0
2005-10-13 22:21:00,1.7549,1.75493,1.75479,1.75479,83100000.0
2005-10-13 22:22:00,1.75472,1.7548,1.75467,1.75467,95870001.0
2005-10-13 22:23:00,1.75467,1.75478,1.7546,1.7546,188899999.0
2005-10-13 22:24:00,1.7547,1.7548,1.75468,1.75475,57900000.0
2005-10-13 22:25:00,1.75478,1.7548,1.75475,1.75478,107900002.0
2005-10-13 22:26:00,1.75475,1.75515,1.75471,1.75504,61100000.0
2005-10-13 22:27:00,1.75515,1.75548,1.75515,1.75548,76500000.0
2005-10-13 22:28:00,1.75553,1.75553,1.75537,1.7554,54400000.0
2005-10-13 22:29:00,1.7554,1.75548,1.75533,1.75535,300300001.0
2005-10-13 22:30:00,1.75539,1.75547,1.75539,1.75544,136599996.0
2005-10-13 22:31:00,1.75544,1.75552,1.75532,1.75552,58700000.0
2005-10-13 22:32:00,1.75558,1.75569,1.75558,1.75563,204600000.0
2005-10-13 22:33:00,1.75566,1.75572,1.75561,1.75565,108400001.0
2005-10-13 22:34:00,1.75562,1.75562,1.75541,1.75541,120400000.0
2005-10-13 22:35:00,1.75545,1.75552,1.75539,1.75539,29800000.0
2005-10-13 22:36:00,1.75525,1.75525,1.75508,1.75509,52600001.0
2005-10-13 22:37:00,1.75526,1.7553,1.75494,1.75505,114300000.0
2005-10-13 22:38:00,1.75515,1.7552,1.75495,1.75499,57199999.0
2005-10-13 22:39:00,1.75501,1.75508,1.75501,1.75508,27200001.0
2005-10-13 22:40:00,1.75515,1.75521,1.75506,1.7551,48400000.0
2005-10-13 22:41:00,1.75511,1.7553,1.75511,1.75527,87100000.0
2005-10-13 22:42:00,1.75525,1.75525,1.75515,1.75525,30500000.0
2005-10-13 22:43:00,1.75515,1.75515,1.75505,1.75507,67000000.0
2005-10-13 22:44:00,1.75507,1.75513,1.75504,1.75512,116000000.0
2005-10-13 22:45:00,1.7551,1.75518,1.75491,1.75518,103500001.0
2005-10-13 22:46:00,1.75525,1.75539,1.75521,1.75539,66100000.0
2005-10-13 22:47:00,1.75544,1.75573,1.75519,1.75573,105200002.0
2005-10-13 22:48:00,1.75581,1.75581,1.75537,1.75537,71500000.0
2005-10-13 22:49:00,1.75534,1.75558,1.75534,1.75558,64900000.0
2005-10-13 22:50:00,1.75558,1.75572,1.75546,1.75572,44699999.0
2005-10-13 22:51:00,1.75572,1.75573,1.75572,1.75573,29400001.0
2005-10-13 22:52:00,1.75585,1.75599,1.75585,1.75599,22800000.0
2005-10-13 22:53:00,1.75606,1.7562,1.75588,1.75607,77900000.0
2005-10-13 22:54:00,1.75601,1.75602,1.75594,1.75602,69900000.0
2005-10-13 22:55:00,1.75605,1.7561,1.75605,1.7561,5800000.0
2005-10-13 22:56:00,1.75612,1.75627,1.75612,1.75613,78200000.0
2005-10-13 22:57:00,1.75619,1.75628,1.75608,1.75628,24200000.0
2005-10-13 22:58:00,1.75585,1.75623,1.75585,1.75619,72399999.0
2005-10-13 22:59:00,1.7563,1.7563,1.7562,1.75625,163199998.0
2005-10-13 23:00:00,1.75594,1.75643,1.75564,1.75631,53200000.0
2005-10-13 23:01:00,1.75635,1.75682,1.75635,1.75674,27300000.0
2005-10-13 23:02:00,1.75695,1.75695,1.7565,1.75682,64899999.0
2005-10-13 23:03:00,1.75684,1.75684,1.75652,1.75652,9300000.0
2005-10-13 23:04:00,1.75663,1.75694,1.7565,1.75689,47599999.0
2005-10-13 23:05:00,1.75685,1.75691,1.75659,1.75659,53600000.0
2005-10-13 23:06:00,1.75658,1.75686,1.75645,1.7568,92800000.0
2005-10-13 23:07:00,1.75658,1.75689,1.75651,1.75689,90300000.0
2005-10-13 23:08:00,1.75702,1.7571,1.75673,1.75678,102599998.0
2005-10-13 23:09:00,1.75675,1.75703,1.75673,1.75689,109900000.0
2005-10-13 23:10:00,1.75658,1.75689,1.75645,1.75678,59299999.0
2005-10-13 23:11:00,1.75685,1.75685,1.75656,1.75667,21200000.0
2005-10-13 23:12:00,1.75674,1.75684,1.75664,1.75671,109800001.0
2005-10-13 23:13:00,1.75683,1.75704,1.75658,1.75704,49900000.0
2005-10-13 23:14:00,1.75701,1.75701,1.75644,1.75672,58700000.0
2005-10-13 23:15:00,1.75663,1.75688,1.7565,1.7567,86999998.0
2005-10-13 23:16:00,1.75662,1.75679,1.75623,1.75623,102300001.0
2005-10-13 23:17:00,1.75643,1.75643,1.7562,1.7562,77700000.0
2005-10-13 23:18:00,1.75622,1.75667,1.75615,1.75663,74300001.0
2005-10-13 23:19:00,1.75651,1.75651,1.7562,1.7562,28600000.0
2005-10-13 23:20:00,1.75634,1.75634,1.75606,1.75609,69500000.0
2005-10-13 23:21:00,1.75611,1.75637,1.75611,1.75621,65500000.0
2005-10-13 23:22:00,1.75642,1.7565,1.75622,1.75648,85499999.0
2005-10-13 23:23:00,1.75644,1.75644,1.75621,1.75634,84800000.0
2005-10-13 23:24:00,1.75621,1.75643,1.7562,1.75632,79400000.0
2005-10-13 23:25:00,1.75667,1.75668,1.75623,1.75623,120099999.0
2005-10-13 23:26:00,1.75618,1.75638,1.75614,1.75619,68800001.0
2005-10-13 23:27:00,1.75627,1.7564,1.75621,1.75629,88999998.0
2005-10-13 23:28:00,1.75637,1.75637,1.75616,1.75629,84100000.0
2005-10-13 23:29:00,1.75637,1.75637,1.75618,1.75622,97900001.0
2005-10-13 23:30:00,1.75622,1.75629,1.75617,1.75625,72900001.0
2005-10-13 23:31:00,1.75615,1.75626,1.75605,1.75605,73400000.0
2005-10-13 23:32:00,1.75599,1.75606,1.75587,1.75592,36100000.0
2005-10-13 23:33:00,1.75598,1.75601,1.75593,1.75593,67800000.0
2005-10-13 23:34:00,1.75588,1.75595,1.75586,1.7559,57799999.0
2005-10-13 23:35:00,1.75589,1.75603,1.75589,1.75603,12900000.0
2005-10-13 23:36:00,1.75582,1.75597,1.75564,1.75582,39200000.0
2005-10-13 23:37:00,1.75588,1.75593,1.75576,1.75585,107700000.0
2005-10-13 23:38:00,1.75577,1.75586,1.75573,1.75575,93900000.0
2005-10-13 23:39:00,1.75608,1.75616,1.75608,1.7561,20700000.0
2005-10-13 23:40:00,1.75593,1.75605,1.75583,1.75592,90600000.0
2005-10-13 23:41:00,1.75586,1.75604,1.75581,1.75591,60900000.0
2005-10-13 23:42:00,1.75608,1.75608,1.75605,1.75608,37800001.0
2005-10-13 23:43:00,1.75605,1.75615,1.75573,1.75583,92949999.0
2005-10-13 23:44:00,1.75583,1.75605,1.7558,1.75602,105300000.0
2005-10-13 23:45:00,1.75605,1.75607,1.7559,1.75607,26000000.0
2005-10-13 23:46:00,1.75605,1.75605,1.75605,1.75605,2800000.0
2005-10-13 23:47:00,1.756,1.756,1.75585,1.75585,18900000.0
2005-10-13 23:48:00,1.75572,1.75578,1.75552,1.75552,59200000.0
2005-10-13 23:49:00,1.75588,1.75588,1.75585,1.75586,20300000.0
2005-10-13 23:50:00,1.75584,1.75589,1.75567,1.75583,85099999.0
2005-10-13 23:51:00,1.75582,1.75597,1.75561,1.75583,85099999.0
2005-10-13 23:52:00,1.75586,1.75588,1.75569,1.7557,106799998.0
2005-10-13 23:53:00,1.75582,1.75588,1.75582,1.75588,24900000.0
2005-10-13 23:54:00,1.75595,1.75595,1.75585,1.75585,2900000.0
2005-10-13 23:55:00,1.75592,1.75595,1.75581,1.75581,32600001.0
2005-10-13 23:56:00,1.75576,1.75579,1.75576,1.75579,17600000.0
2005-10-13 23:57:00,1.7557,1.75583,1.7557,1.75578,56600000.0
2005-10-13 23:58:00,1.75572,1.75579,1.7556,1.75568,52500001.0
2005-10-13 23:59:00,1.75592,1.75603,1.75592,1.75598,20400000.0
2005-10-14 00:00:00,1.75597,1.75609,1.75584,1.7559,70799999.0
2005-10-14 00:01:00,1.75572,1.75582,1.75569,1.75576,70900000.0
2005-10-14 00:02:00,1.75574,1.75576,1.75574,1.75576,14800000.0
2005-10-14 00:03:00,1.75583,1.75583,1.75554,1.75566,75400000.0
2005-10-14 00:04:00,1.75575,1.7558,1.75575,1.7558,21000001.0
2005-10-14 00:05:00,1.7558,1.7558,1.75565,1.75565,23300001.0
2005-10-14 00:06:00,1.75565,1.75565,1.75565,1.75565,7800000.0
2005-10-14 00:07:00,1.75555,1.75565,1.75555,1.7556,44300001.0
2005-10-14 00:08:00,1.75547,1.75547,1.75489,1.75504,42800000.0
2005-10-14 00:09:00,1.75508,1.75534,1.75508,1.7553,67100000.0
2005-10-14 00:10:00,1.75533,1.75533,1.75519,1.75522,18800000.0
2005-10-14 00:11:00,1.75525,1.75525,1.7552,1.7552,21900000.0
2005-10-14 00:12:00,1.75528,1.75528,1.75528,1.75528,5200000.0
2005-10-14 00:13:00,1.75517,1.75525,1.75517,1.7552,39100000.0
2005-10-14 00:14:00,1.75503,1.75525,1.75501,1.7552,50700001.0
2005-10-14 00:15:00,1.7552,1.7552,1.7552,1.7552,9200000.0
2005-10-14 00:16:00,1.75523,1.75523,1.75497,1.75497,15500000.0
2005-10-14 00:17:00,1.75496,1.75499,1.75496,1.75499,23300000.0
2005-10-14 00:18:00,1.75499,1.75501,1.75499,1.75501,28500000.0
2005-10-14 00:19:00,1.75483,1.7551,1.75476,1.75496,76800001.0
2005-10-14 00:20:00,1.75494,1.75496,1.75494,1.75496,1500000.0
2005-10-14 00:21:00,1.7549,1.7549,1.7549,1.7549,23100001.0
2005-10-14 00:22:00,1.75487,1.75487,1.75473,1.75475,57800001.0
2005-10-14 00:23:00,1.75489,1.75493,1.75484,1.75493,57999999.0
2005-10-14 00:24:00,1.75448,1.75484,1.75448,1.75475,63200001.0
2005-10-14 00:25:00,1.75465,1.755,1.75465,1.75487,87900000.0
2005-10-14 00:26:00,1.75453,1.75487,1.75444,1.75476,45200000.0
2005-10-14 00:27:00,1.75461,1.75482,1.75446,1.75472,51200000.0
2005-10-14 00:28:00,1.75491,1.75491,1.75466,1.75472,16500000.0
2005-10-14 00:29:00,1.75465,1.75475,1.75465,1.75475,62700000.0
2005-10-14 00:30:00,1.75475,1.75475,1.7547,1.7547,9200000.0
2005-10-14 00:31:00,1.75478,1.75491,1.75477,1.75491,33600000.0
2005-10-14 00:32:00,1.75482,1.75483,1.75482,1.75483,18300000.0
2005-10-14 00:33:00,1.75479,1.75481,1.75479,1.75481,22900001.0
2005-10-14 00:34:00,1.75478,1.75487,1.75459,1.75459,83200000.0
2005-10-14 00:35:00,1.7546,1.7548,1.75449,1.75475,73799998.0
2005-10-14 00:36:00,1.75468,1.75492,1.75468,1.75492,61400000.0
2005-10-14 00:37:00,1.75489,1.75489,1.75479,1.75479,57900000.0
2005-10-14 00:38:00,1.75484,1.75524,1.75484,1.75521,55899999.0
2005-10-14 00:39:00,1.75512,1.75512,1.7547,1.75479,54800000.0
2005-10-14 00:40:00,1.75485,1.75485,1.75485,1.75485,10600000.0
2005-10-14 00:41:00,1.7548,1.75483,1.75474,1.75483,39900000.0
2005-10-14 00:42:00,1.75475,1.7548,1.75462,1.75477,85600002.0
2005-10-14 00:43:00,1.75483,1.755,1.75476,1.75487,83499998.0
2005-10-14 00:44:00,1.75434,1.75439,1.75394,1.75404,62699998.0
2005-10-14 00:45:00,1.75417,1.75437,1.75417,1.75437,16500000.0
2005-10-14 00:46:00,1.75437,1.75444,1.75407,1.75407,92199999.0
2005-10-14 00:47:00,1.75397,1.754,1.75391,1.754,46499999.0
2005-10-14 00:48:00,1.75402,1.75411,1.75398,1.75398,76000001.0
2005-10-14 00:49:00,1.75392,1.75408,1.75392,1.75408,29500000.0
2005-10-14 00:50:00,1.75415,1.75415,1.7541,1.7541,11500000.0
2005-10-14 00:51:00,1.75412,1.75412,1.75408,1.75408,11700000.0
2005-10-14 00:52:00,1.75403,1.75403,1.75394,1.75397,29800001.0
2005-10-14 00:53:00,1.75393,1.754,1.75382,1.75383,44700000.0
2005-10-14 00:54:00,1.75391,1.75401,1.75386,1.75393,40400000.0
2005-10-14 00:55:00,1.75387,1.75389,1.75382,1.75389,87800000.0
2005-10-14 00:56:00,1.7539,1.7539,1.7539,1.7539,3400000.0
2005-10-14 00:57:00,1.754,1.754,1.75363,1.75367,55200000.0
2005-10-14 00:58:00,1.75394,1.7542,1.75394,1.75403,103700001.0
2005-10-14 00:59:00,1.75403,1.75403,1.75385,1.7539,56900000.0
2005-10-14 01:00:00,1.75384,1.75389,1.75384,1.75389,4300000.0
2005-10-14 01:01:00,1.7538,1.75387,1.7538,1.75387,28600000.0
2005-10-14 01:02:00,1.75393,1.75406,1.75393,1.75396,36900001.0
2005-10-14 01:03:00,1.75407,1.75413,1.75402,1.75413,44600001.0
2005-10-14 01:04:00,1.7542,1.75432,1.7542,1.75426,105799999.0
2005-10-14 01:05:00,1.75408,1.75417,1.75389,1.75411,51400000.0
2005-10-14 01:06:00,1.75438,1.75453,1.75438,1.75438,51600000.0
2005-10-14 01:07:00,1.75437,1.75441,1.75432,1.75432,52800000.0
2005-10-14 01:08:00,1.75434,1.75447,1.75434,1.75445,84200000.0
2005-10-14 01:09:00,1.75432,1.7544,1.75432,1.75437,84500000.0
2005-10-14 01:10:00,1.75433,1.75437,1.75423,1.75437,73699999.0
2005-10-14 01:11:00,1.75422,1.75423,1.75393,1.75395,92700000.0
2005-10-14 01:12:00,1.75437,1.7544,1.75433,1.75433,57600001.0
2005-10-14 01:13:00,1.75438,1.75438,1.75438,1.75438,11500000.0
2005-10-14 01:14:00,1.75442,1.75456,1.75442,1.75449,22700000.0
2005-10-14 01:15:00,1.75437,1.75437,1.75421,1.75433,72900000.0
2005-10-14 01:16:00,1.75439,1.75443,1.75435,1.75435,65700001.0
2005-10-14 01:17:00,1.75432,1.75441,1.7543,1.75437,49300000.0
2005-10-14 01:18:00,1.75435,1.75435,1.7543,1.75435,47399999.0
2005-10-14 01:19:00,1.75424,1.75424,1.75424,1.75424,6000000.0
2005-10-14 01:20:00,1.75416,1.75419,1.75416,1.75419,6800000.0
2005-10-14 01:21:00,1.75407,1.75418,1.75406,1.7541,102600000.0
2005-10-14 01:22:00,1.75417,1.75425,1.75402,1.75405,53900000.0
2005-10-14 01:23:00,1.75406,1.75409,1.75406,1.75409,7100000.0
2005-10-14 01:24:00,1.75402,1.7541,1.75402,1.7541,11900000.0
2005-10-14 01:25:00,1.75412,1.75415,1.75405,1.7541,29200000.0
2005-10-14 01:26:00,1.75415,1.75415,1.7541,1.75415,17100000.0
2005-10-14 01:27:00,1.7541,1.75425,1.7541,1.75425,55700000.0
2005-10-14 01:28:00,1.7542,1.75425,1.7541,1.7541,28200000.0
2005-10-14 01:29:00,1.75425,1.75425,1.75418,1.7542,53600001.0
2005-10-14 01:30:00,1.75412,1.75412,1.7538,1.7539,25200000.0
2005-10-14 01:31:00,1.75422,1.75425,1.7542,1.7542,18300000.0
2005-10-14 01:32:00,1.75413,1.75419,1.75413,1.75419,5200000.0
2005-10-14 01:33:00,1.75415,1.75418,1.75408,1.75415,53300001.0
2005-10-14 01:34:00,1.75415,1.75417,1.75407,1.75417,48000001.0
2005-10-14 01:35:00,1.75414,1.75427,1.75414,1.75427,63600000.0
2005-10-14 01:36:00,1.75435,1.75435,1.7543,1.75435,51700000.0
2005-10-14 01:37:00,1.75433,1.75433,1.75422,1.75432,57900000.0
2005-10-14 01:38:00,1.7543,1.75438,1.7543,1.7543,25500000.0
2005-10-14 01:39:00,1.75435,1.75435,1.7543,1.75435,45300000.0
2005-10-14 01:40:00,1.75432,1.75432,1.7543,1.7543,26500000.0
2005-10-14 01:41:00,1.75435,1.75435,1.75422,1.7543,105400001.0
2005-10-14 01:42:00,1.7543,1.75435,1.75425,1.7543,61700000.0
2005-10-14 01:43:00,1.75429,1.75431,1.75424,1.75424,37300000.0
2005-10-14 01:44:00,1.75428,1.7543,1.75428,1.7543,23900000.0
2005-10-14 01:45:00,1.75437,1.75439,1.75433,1.75433,46900000.0
2005-10-14 01:46:00,1.7543,1.7543,1.75427,1.7543,66000000.0
2005-10-14 01:47:00,1.75435,1.75435,1.7543,1.7543,10000000.0
2005-10-14 01:48:00,1.7543,1.75435,1.75425,1.75435,29599999.0
2005-10-14 01:49:00,1.7543,1.7543,1.7543,1.7543,16600000.0
2005-10-14 01:50:00,1.75445,1.75463,1.75441,1.75441,58199999.0
2005-10-14 01:51:00,1.75431,1.75448,1.75431,1.75448,50300000.0
2005-10-14 01:52:00,1.75448,1.75448,1.75428,1.75438,67500000.0
2005-10-14 01:53:00,1.75432,1.75433,1.75432,1.75433,5300000.0
2005-10-14 01:54:00,1.7543,1.75432,1.75414,1.75414,34800000.0
2005-10-14 01:55:00,1.75366,1.75394,1.7536,1.7538,108100001.0
2005-10-14 01:56:00,1.7541,1.7541,1.75405,1.7541,29500000.0
2005-10-14 01:57:00,1.75407,1.75408,1.75403,1.75408,57300000.0
2005-10-14 01:58:00,1.7541,1.75415,1.75385,1.7541,66500001.0
2005-10-14 01:59:00,1.75409,1.75409,1.75401,1.75402,53700000.0
2005-10-14 02:00:00,1.7542,1.75447,1.7542,1.75435,53800001.0
2005-10-14 02:01:00,1.75418,1.75427,1.75415,1.75427,100200001.0
2005-10-14 02:02:00,1.75418,1.75418,1.75397,1.75397,5900000.0
2005-10-14 02:03:00,1.75396,1.754,1.75361,1.75362,58199999.0
2005-10-14 02:04:00,1.75347,1.75353,1.75342,1.75342,52900000.0
2005-10-14 02:05:00,1.75331,1.75332,1.75319,1.75319,41200000.0
2005-10-14 02:06:00,1.7533,1.7533,1.75316,1.7532,12600000.0
2005-10-14 02:07:00,1.75315,1.75328,1.75315,1.75324,50600002.0
2005-10-14 02:08:00,1.75318,1.75318,1.75297,1.75297,15800000.0
2005-10-14 02:09:00,1.75298,1.75298,1.7529,1.7529,42399999.0
2005-10-14 02:10:00,1.75278,1.75278,1.75256,1.75261,76900002.0
2005-10-14 02:11:00,1.7526,1.7526,1.75227,1.75236,29000000.0
2005-10-14 02:12:00,1.75231,1.75239,1.75217,1.75217,75199999.0
2005-10-14 02:13:00,1.75219,1.75227,1.75207,1.75225,36000000.0
2005-10-14 02:14:00,1.75243,1.75252,1.75234,1.75252,38700000.0
2005-10-14 02:15:00,1.75257,1.75262,1.7525,1.75257,68700000.0
2005-10-14 02:16:00,1.75252,1.75252,1.75241,1.75241,42900000.0
2005-10-14 02:17:00,1.7524,1.7524,1.75228,1.75229,23300000.0
2005-10-14 02:18:00,1.75228,1.75233,1.75219,1.75233,85200000.0
2005-10-14 02:19:00,1.75221,1.75222,1.75203,1.75222,76700000.0
2005-10-14 02:20:00,1.75222,1.75222,1.75208,1.75208,81400000.0
2005-10-14 02:21:00,1.75172,1.75172,1.75122,1.75138,86399999.0
2005-10-14 02:22:00,1.75132,1.75147,1.75099,1.75147,110900002.0
2005-10-14 02:23:00,1.75153,1.75153,1.75117,1.75117,12500000.0
2005-10-14 02:24:00,1.75103,1.75103,1.75052,1.75052,42400000.0
2005-10-14 02:25:00,1.75035,1.75047,1.7502,1.75022,82500000.0
2005-10-14 02:26:00,1.75022,1.75022,1.74975,1.75008,63699999.0
2005-10-14 02:27:00,1.75025,1.75043,1.75011,1.75021,111799999.0
2005-10-14 02:28:00,1.75026,1.75044,1.75026,1.75044,30300000.0
2005-10-14 02:29:00,1.75052,1.75057,1.75037,1.75049,122800000.0
2005-10-14 02:30:00,1.75048,1.75052,1.75045,1.75048,33600000.0
2005-10-14 02:31:00,1.7504,1.75063,1.75028,1.75056,76800000.0
2005-10-14 02:32:00,1.7506,1.7506,1.75051,1.75051,121100000.0
2005-10-14 02:33:00,1.7505,1.75084,1.7505,1.75084,52600000.0
2005-10-14 02:34:00,1.75085,1.75159,1.75085,1.75159,69700000.0
2005-10-14 02:35:00,1.7517,1.75173,1.75151,1.75159,96899999.0
2005-10-14 02:36:00,1.75158,1.75177,1.7515,1.75154,120799999.0
2005-10-14 02:37:00,1.75149,1.75175,1.75147,1.75154,36200000.0
2005-10-14 02:38:00,1.75147,1.75155,1.75147,1.75155,46100000.0
2005-10-14 02:39:00,1.7515,1.7515,1.75124,1.75134,41100000.0
2005-10-14 02:40:00,1.7513,1.7513,1.7513,1.7513,14900000.0
2005-10-14 02:41:00,1.75125,1.75125,1.75117,1.7512,54400001.0
2005-10-14 02:42:00,1.7512,1.75125,1.75117,1.75125,98899999.0
2005-10-14 02:43:00,1.7514,1.75171,1.7514,1.75155,69700001.0
2005-10-14 02:44:00,1.75156,1.75181,1.75156,1.75181,39100000.0
2005-10-14 02:45:00,1.75194,1.75209,1.75189,1.75189,47600000.0
2005-10-14 02:46:00,1.75185,1.75192,1.75179,1.75179,58800000.0
2005-10-14 02:47:00,1.75185,1.75185,1.7518,1.7518,27100000.0
2005-10-14 02:48:00,1.7518,1.7518,1.75165,1.75173,60500000.0
2005-10-14 02:49:00,1.7517,1.75172,1.75164,1.75164,34200000.0
2005-10-14 02:50:00,1.7516,1.75165,1.7516,1.75165,6400000.0
2005-10-14 02:51:00,1.75165,1.75175,1.75162,1.75175,83600000.0
2005-10-14 02:52:00,1.7517,1.7517,1.75165,1.75168,60800000.0
2005-10-14 02:53:00,1.75163,1.75163,1.75156,1.7516,38199999.0
2005-10-14 02:54:00,1.75156,1.75165,1.75155,1.75164,50300000.0
2005-10-14 02:55:00,1.7516,1.7516,1.75144,1.7515,44500000.0
2005-10-14 02:56:00,1.75168,1.75183,1.75165,1.75165,58899999.0
2005-10-14 02:57:00,1.75175,1.75175,1.75156,1.75175,103150000.0
2005-10-14 02:58:00,1.75183,1.75183,1.75171,1.75171,58100002.0
2005-10-14 02:59:00,1.75162,1.75162,1.75148,1.75148,20800000.0
2005-10-14 03:00:00,1.75152,1.75156,1.75142,1.75142,82900001.0
2005-10-14 03:01:00,1.75147,1.75152,1.75142,1.75142,61100001.0
2005-10-14 03:02:00,1.7512,1.7512,1.75089,1.75089,61700000.0
2005-10-14 03:03:00,1.75097,1.75103,1.75093,1.75102,39900000.0
2005-10-14 03:04:00,1.75105,1.75105,1.751,1.75103,78300000.0
2005-10-14 03:05:00,1.75102,1.75121,1.75102,1.75119,44699999.0
2005-10-14 03:06:00,1.75115,1.75129,1.75114,1.75115,70900000.0
2005-10-14 03:07:00,1.75118,1.75132,1.75114,1.75132,47800000.0
2005-10-14 03:08:00,1.75135,1.75135,1.75135,1.75135,19200001.0
2005-10-14 03:09:00,1.75128,1.75128,1.75104,1.75115,53400000.0
2005-10-14 03:10:00,1.75115,1.75115,1.75108,1.7511,21500000.0
2005-10-14 03:11:00,1.75111,1.75111,1.75104,1.75104,22400001.0
2005-10-14 03:12:00,1.75103,1.75103,1.75075,1.75075,21100000.0
2005-10-14 03:13:00,1.7508,1.75083,1.75071,1.75073,65299999.0
2005-10-14 03:14:00,1.75078,1.7508,1.75074,1.75077,61800001.0
2005-10-14 03:15:00,1.75079,1.75079,1.75056,1.75056,33000000.0
2005-10-14 03:16:00,1.75048,1.75054,1.75043,1.75053,89799999.0
2005-10-14 03:17:00,1.75048,1.75048,1.75038,1.75038,38000000.0
2005-10-14 03:18:00,1.75037,1.75046,1.7503,1.75041,92100000.0
2005-10-14 03:19:00,1.75038,1.75061,1.7503,1.75061,48600001.0
2005-10-14 03:20:00,1.75082,1.75095,1.75082,1.75087,44800000.0
2005-10-14 03:21:00,1.75084,1.75086,1.75084,1.75086,30400000.0
2005-10-14 03:22:00,1.75099,1.75125,1.75099,1.75115,63200000.0
2005-10-14 03:23:00,1.75141,1.7516,1.75141,1.75159,100400001.0
2005-10-14 03:24:00,1.75164,1.75171,1.75164,1.75171,4800000.0
2005-10-14 03:25:00,1.75167,1.75175,1.75163,1.75175,33100000.0
2005-10-14 03:26:00,1.7518,1.75187,1.75167,1.75173,38000001.0
2005-10-14 03:27:00,1.75166,1.75166,1.75164,1.75164,7300000.0
2005-10-14 03:28:00,1.75161,1.75192,1.75156,1.75192,51500000.0
2005-10-14 03:29:00,1.75205,1.75216,1.75198,1.752,102200002.0
2005-10-14 03:30:00,1.75198,1.75198,1.75177,1.75177,33000000.0
2005-10-14 03:31:00,1.7518,1.75181,1.75174,1.75177,46199999.0
2005-10-14 03:32:00,1.75181,1.75181,1.75168,1.75168,53200000.0
2005-10-14 03:33:00,1.7517,1.75176,1.7517,1.75176,13600000.0
2005-10-14 03:34:00,1.7519,1.7519,1.75185,1.75185,4800000.0
2005-10-14 03:35:00,1.75201,1.75209,1.75201,1.75209,8900000.0
2005-10-14 03:36:00,1.75217,1.75225,1.75217,1.7522,62900000.0
2005-10-14 03:37:00,1.75213,1.75213,1.75199,1.75211,14500000.0
2005-10-14 03:38:00,1.75198,1.75207,1.75193,1.75195,75699999.0
2005-10-14 03:39:00,1.75197,1.75207,1.75196,1.75205,74400000.0
2005-10-14 03:40:00,1.75211,1.75211,1.75195,1.75198,31700000.0
2005-10-14 03:41:00,1.75183,1.75183,1.75166,1.75166,28000000.0
2005-10-14 03:42:00,1.75155,1.75165,1.75155,1.7516,61399999.0
2005-10-14 03:43:00,1.75167,1.75173,1.75167,1.75173,5100000.0
2005-10-14 03:44:00,1.75184,1.75186,1.75184,1.75186,14800000.0
2005-10-14 03:45:00,1.75185,1.75185,1.75172,1.75178,74800000.0
2005-10-14 03:46:00,1.75175,1.75194,1.75175,1.75184,32300000.0
2005-10-14 03:47:00,1.7519,1.75194,1.75184,1.75188,17900000.0
2005-10-14 03:48:00,1.75182,1.75211,1.75182,1.75211,66499998.0
2005-10-14 03:49:00,1.75208,1.75213,1.752,1.75213,131100002.0
2005-10-14 03:50:00,1.75206,1.75206,1.75202,1.75202,15700000.0
2005-10-14 03:51:00,1.75199,1.75203,1.7519,1.7519,63700000.0
2005-10-14 03:52:00,1.75192,1.75201,1.75187,1.75201,42300000.0
2005-10-14 03:53:00,1.75199,1.75204,1.75194,1.75204,57000000.0
2005-10-14 03:54:00,1.75209,1.75217,1.75209,1.75215,39700000.0
2005-10-14 03:55:00,1.75222,1.75249,1.75222,1.75224,67300000.0
2005-10-14 03:56:00,1.75221,1.75227,1.75216,1.7522,67400000.0
2005-10-14 03:57:00,1.75219,1.75226,1.75219,1.75221,19670000.0
2005-10-14 03:58:00,1.75218,1.75222,1.75208,1.75208,37200000.0
2005-10-14 03:59:00,1.75204,1.75218,1.75204,1.75218,79800000.0
2005-10-14 04:00:00,1.75215,1.75215,1.75215,1.75215,10000000.0
2005-10-14 04:01:00,1.75217,1.75221,1.75214,1.75217,68000001.0
2005-10-14 04:02:00,1.75215,1.75215,1.75215,1.75215,4700000.0
2005-10-14 04:03:00,1.7521,1.7521,1.75205,1.7521,23600000.0
2005-10-14 04:04:00,1.75217,1.75243,1.75217,1.75225,105999998.0
2005-10-14 04:05:00,1.75232,1.75263,1.75232,1.7524,71100000.0
2005-10-14 04:06:00,1.75232,1.75258,1.75228,1.75228,74600001.0
2005-10-14 04:07:00,1.75219,1.75225,1.75192,1.75192,36600000.0
2005-10-14 04:08:00,1.75207,1.75222,1.75204,1.75222,107700002.0
2005-10-14 04:09:00,1.75228,1.75231,1.75225,1.7523,47700001.0
2005-10-14 04:10:00,1.75225,1.7523,1.75225,1.7523,23699999.0
2005-10-14 04:11:00,1.75232,1.75232,1.75224,1.75228,45600001.0
2005-10-14 04:12:00,1.75237,1.75243,1.75237,1.75239,30800001.0
2005-10-14 04:13:00,1.75246,1.75259,1.75245,1.75245,73999998.0
2005-10-14 04:14:00,1.75256,1.75271,1.75256,1.75265,75400001.0
2005-10-14 04:15:00,1.75279,1.75279,1.75274,1.75278,46099999.0
2005-10-14 04:16:00,1.7527,1.75275,1.7527,1.7527,49900000.0
2005-10-14 04:17:00,1.75268,1.7527,1.75268,1.7527,19900000.0
2005-10-14 04:18:00,1.75307,1.75313,1.75307,1.75313,19600000.0
2005-10-14 04:19:00,1.75315,1.75315,1.75305,1.75307,12300000.0
2005-10-14 04:20:00,1.75303,1.75316,1.75303,1.75316,28500000.0
2005-10-14 04:21:00,1.75323,1.7533,1.75322,1.75327,39900000.0
2005-10-14 04:22:00,1.75317,1.75333,1.75317,1.75333,86400002.0
2005-10-14 04:23:00,1.7534,1.75345,1.75331,1.75331,84100002.0
2005-10-14 04:24:00,1.75338,1.75341,1.75332,1.75332,39700000.0
2005-10-14 04:25:00,1.75333,1.75337,1.75333,1.75337,39200001.0
2005-10-14 04:26:00,1.75353,1.75353,1.75342,1.75348,69299998.0
2005-10-14 04:27:00,1.75353,1.75359,1.75343,1.75357,78000000.0
2005-10-14 04:28:00,1.7535,1.75371,1.75349,1.75371,37500000.0
2005-10-14 04:29:00,1.75373,1.75373,1.75353,1.75357,133200000.0
2005-10-14 04:30:00,1.75352,1.75352,1.75352,1.75352,6400000.0
2005-10-14 04:31:00,1.7535,1.7535,1.7535,1.7535,9100000.0
2005-10-14 04:32:00,1.75352,1.75374,1.75352,1.75354,58099999.0
2005-10-14 04:33:00,1.75363,1.75377,1.75363,1.75371,26800000.0
2005-10-14 04:34:00,1.7539,1.75419,1.7538,1.75419,46200000.0
2005-10-14 04:35:00,1.75409,1.75421,1.75408,1.75421,52299999.0
2005-10-14 04:36:00,1.75408,1.75425,1.75388,1.75425,44400000.0
2005-10-14 04:37:00,1.75433,1.75523,1.75429,1.75512,107700000.0
2005-10-14 04:38:00,1.75518,1.75533,1.75504,1.75504,43800000.0
2005-10-14 04:39:00,1.755,1.75503,1.7549,1.75494,41700000.0
2005-10-14 04:40:00,1.75497,1.755,1.75484,1.75484,74200001.0
2005-10-14 04:41:00,1.75461,1.75461,1.75454,1.75454,28500001.0
2005-10-14 04:42:00,1.75433,1.75461,1.75433,1.7546,59899999.0
2005-10-14 04:43:00,1.75465,1.75467,1.75456,1.75465,71900000.0
2005-10-14 04:44:00,1.75456,1.75456,1.75442,1.75443,39300000.0
2005-10-14 04:45:00,1.75466,1.75508,1.75466,1.75504,67300000.0
2005-10-14 04:46:00,1.75492,1.75517,1.75492,1.75499,79000000.0
2005-10-14 04:47:00,1.75484,1.75484,1.75478,1.75479,49200000.0
2005-10-14 04:48:00,1.75487,1.75493,1.75487,1.75493,12900000.0
2005-10-14 04:49:00,1.75497,1.755,1.75478,1.75479,74600001.0
2005-10-14 04:50:00,1.75472,1.75472,1.75457,1.75467,31300000.0
2005-10-14 04:51:00,1.75466,1.75471,1.75463,1.75468,48799999.0
2005-10-14 04:52:00,1.75482,1.75488,1.75482,1.75488,6400000.0
2005-10-14 04:53:00,1.75492,1.75499,1.75483,1.75483,50000000.0
2005-10-14 04:54:00,1.75478,1.75483,1.75473,1.75473,16000000.0
2005-10-14 04:55:00,1.75478,1.75479,1.75468,1.75469,36800000.0
2005-10-14 04:56:00,1.7545,1.7545,1.75428,1.75429,66700000.0
2005-10-14 04:57:00,1.75435,1.75441,1.75435,1.75437,31299999.0
2005-10-14 04:58:00,1.75435,1.75435,1.75411,1.75411,48500000.0
2005-10-14 04:59:00,1.75411,1.75411,1.75406,1.75406,8100000.0
2005-10-14 05:00:00,1.7541,1.7542,1.7541,1.75412,22200000.0
2005-10-14 05:01:00,1.75387,1.75396,1.75375,1.75393,71499999.0
2005-10-14 05:02:00,1.75408,1.75408,1.75408,1.75408,9200000.0
2005-10-14 05:03:00,1.754,1.754,1.75397,1.75397,29800000.0
2005-10-14 05:04:00,1.75388,1.75392,1.75383,1.75388,56800000.0
2005-10-14 05:05:00,1.75393,1.75393,1.75373,1.75387,100800000.0
2005-10-14 05:06:00,1.75387,1.75393,1.75379,1.7539,134800002.0
2005-10-14 05:07:00,1.75389,1.75389,1.7538,1.75383,29400000.0
2005-10-14 05:08:00,1.75398,1.75402,1.75398,1.75402,7600000.0
2005-10-14 05:09:00,1.75423,1.75432,1.75415,1.75415,43800001.0
2005-10-14 05:10:00,1.75428,1.75466,1.75428,1.75466,14600000.0
2005-10-14 05:11:00,1.75485,1.75485,1.75463,1.75474,62500000.0
2005-10-14 05:12:00,1.75474,1.75474,1.75466,1.75466,25500000.0
2005-10-14 05:13:00,1.75453,1.75464,1.75453,1.75459,50900001.0
2005-10-14 05:14:00,1.75432,1.75443,1.75421,1.7543,55400000.0
2005-10-14 05:15:00,1.75463,1.75465,1.75455,1.7546,31500000.0
2005-10-14 05:16:00,1.75457,1.75463,1.75453,1.75453,45599999.0
2005-10-14 05:17:00,1.75455,1.75457,1.75446,1.75452,38200000.0
2005-10-14 05:18:00,1.75456,1.75463,1.75454,1.75463,50299998.0
2005-10-14 05:19:00,1.75455,1.75468,1.75455,1.75462,82000002.0
2005-10-14 05:20:00,1.7545,1.75462,1.7545,1.75452,53299999.0
2005-10-14 05:21:00,1.75446,1.75455,1.75441,1.75448,38800000.0
2005-10-14 05:22:00,1.75457,1.75461,1.7545,1.7545,88900002.0
2005-10-14 05:23:00,1.75456,1.75456,1.75456,1.75456,5600000.0
2005-10-14 05:24:00,1.75454,1.75467,1.75454,1.75467,32500000.0
2005-10-14 05:25:00,1.75475,1.755,1.75475,1.755,44699999.0
2005-10-14 05:26:00,1.75497,1.75497,1.75484,1.75486,13800000.0
2005-10-14 05:27:00,1.75479,1.75493,1.75479,1.75479,53299999.0
2005-10-14 05:28:00,1.75479,1.75479,1.75461,1.75461,84099998.0
2005-10-14 05:29:00,1.75464,1.75472,1.75464,1.75472,72100001.0
2005-10-14 05:30:00,1.75472,1.75479,1.75472,1.75477,33100000.0
2005-10-14 05:31:00,1.75463,1.75463,1.75448,1.75451,18600000.0
2005-10-14 05:32:00,1.75461,1.75467,1.75461,1.75467,48800000.0
2005-10-14 05:33:00,1.7547,1.7547,1.7546,1.75462,39500000.0
2005-10-14 05:34:00,1.75455,1.75455,1.75398,1.75435,108600000.0
2005-10-14 05:35:00,1.75434,1.75441,1.75434,1.75441,10000000.0
2005-10-14 05:36:00,1.75439,1.75439,1.7543,1.7543,32800000.0
2005-10-14 05:37:00,1.75413,1.75419,1.75409,1.75419,30300000.0
2005-10-14 05:38:00,1.75431,1.75431,1.7542,1.7542,11200000.0
2005-10-14 05:39:00,1.75417,1.75417,1.75364,1.75364,54500001.0
2005-10-14 05:40:00,1.75413,1.75413,1.75393,1.754,68000001.0
2005-10-14 05:41:00,1.75411,1.75421,1.75411,1.75415,45000000.0
2005-10-14 05:42:00,1.75411,1.75411,1.75397,1.75406,112700000.0
2005-10-14 05:43:00,1.75397,1.75397,1.75388,1.7539,71600000.0
2005-10-14 05:44:00,1.754,1.75409,1.754,1.754,52700000.0
2005-10-14 05:45:00,1.75402,1.75402,1.75402,1.75402,22700001.0
2005-10-14 05:46:00,1.75403,1.75413,1.75401,1.75409,19000000.0
2005-10-14 05:47:00,1.75402,1.75413,1.75402,1.75413,38100001.0
2005-10-14 05:48:00,1.75412,1.75413,1.75404,1.75413,54300000.0
2005-10-14 05:49:00,1.75405,1.75413,1.75403,1.75409,64100000.0
2005-10-14 05:50:00,1.75417,1.75417,1.75417,1.75417,4100000.0
2005-10-14 05:51:00,1.75412,1.75422,1.75412,1.75422,35100001.0
2005-10-14 05:52:00,1.75413,1.75431,1.75413,1.75431,38900000.0
2005-10-14 05:53:00,1.75428,1.75433,1.75421,1.75433,40400000.0
2005-10-14 05:54:00,1.754,1.75429,1.75396,1.75426,33900000.0
2005-10-14 05:55:00,1.75427,1.75433,1.75425,1.75429,40199999.0
2005-10-14 05:56:00,1.75427,1.75435,1.75427,1.7543,34500000.0
2005-10-14 05:57:00,1.75438,1.75452,1.75438,1.75452,17400000.0
2005-10-14 05:58:00,1.75462,1.75476,1.75461,1.75468,58300000.0
2005-10-14 05:59:00,1.75471,1.75493,1.75471,1.75489,45900001.0
2005-10-14 06:00:00,1.75499,1.75509,1.75496,1.75505,98599999.0
2005-10-14 06:01:00,1.75508,1.7552,1.75508,1.75509,65200000.0
2005-10-14 06:02:00,1.75532,1.75587,1.75532,1.75574,46400000.0
2005-10-14 06:03:00,1.75578,1.75578,1.75546,1.75551,40999999.0
2005-10-14 06:04:00,1.75555,1.75558,1.75555,1.75558,18100000.0
2005-10-14 06:05:00,1.75566,1.75566,1.75558,1.75565,49100000.0
2005-10-14 06:06:00,1.75565,1.75581,1.75565,1.75572,133599997.0
2005-10-14 06:07:00,1.75573,1.75582,1.75572,1.75572,90599999.0
2005-10-14 06:08:00,1.75578,1.75587,1.75578,1.75587,27900000.0
2005-10-14 06:09:00,1.7559,1.75595,1.7559,1.75592,86200000.0
2005-10-14 06:10:00,1.7559,1.75602,1.75588,1.75602,28900000.0
2005-10-14 06:11:00,1.756,1.756,1.75572,1.75572,75400002.0
2005-10-14 06:12:00,1.75582,1.75595,1.75575,1.75575,44100000.0
2005-10-14 06:13:00,1.75566,1.75574,1.75561,1.75569,154799999.0
2005-10-14 06:14:00,1.7556,1.7556,1.75518,1.75543,116100000.0
2005-10-14 06:15:00,1.7554,1.75544,1.75493,1.7551,85999999.0
2005-10-14 06:16:00,1.75503,1.75542,1.75492,1.75518,71500000.0
2005-10-14 06:17:00,1.7549,1.75524,1.75464,1.7552,79799998.0
2005-10-14 06:18:00,1.75532,1.75532,1.75504,1.75504,25100000.0
2005-10-14 06:19:00,1.75496,1.75518,1.75496,1.75511,37800000.0
2005-10-14 06:20:00,1.75505,1.75507,1.75505,1.75506,29400000.0
2005-10-14 06:21:00,1.75501,1.75514,1.75501,1.7551,91099999.0
2005-10-14 06:22:00,1.75507,1.75512,1.75501,1.75512,94000000.0
2005-10-14 06:23:00,1.75515,1.75515,1.75501,1.75501,81300000.0
2005-10-14 06:24:00,1.75502,1.75512,1.75502,1.75505,71800000.0
2005-10-14 06:25:00,1.75511,1.75511,1.75501,1.75501,45699999.0
2005-10-14 06:26:00,1.75497,1.75505,1.75497,1.75505,23100000.0
2005-10-14 06:27:00,1.755,1.75508,1.75497,1.75508,50900000.0
2005-10-14 06:28:00,1.755,1.75508,1.755,1.755,59100000.0
2005-10-14 06:29:00,1.75501,1.75514,1.75497,1.75514,14100000.0
2005-10-14 06:30:00,1.75512,1.75531,1.75512,1.75531,27600000.0
2005-10-14 06:31:00,1.75537,1.75551,1.75532,1.75544,159000002.0
2005-10-14 06:32:00,1.75552,1.75557,1.75544,1.75544,25400000.0
2005-10-14 06:33:00,1.75547,1.75552,1.75541,1.75542,46100000.0
2005-10-14 06:34:00,1.75536,1.75552,1.75536,1.75545,112299998.0
2005-10-14 06:35:00,1.75542,1.75551,1.75537,1.75537,23400000.0
2005-10-14 06:36:00,1.75536,1.75543,1.75529,1.75543,71900000.0
2005-10-14 06:37:00,1.75543,1.75547,1.75543,1.75547,13500000.0
2005-10-14 06:38:00,1.75552,1.75553,1.75544,1.75553,42100000.0
2005-10-14 06:39:00,1.75546,1.75549,1.75546,1.75549,9100000.0
2005-10-14 06:40:00,1.75552,1.75555,1.75552,1.75555,17100000.0
2005-10-14 06:41:00,1.75558,1.75561,1.75537,1.75561,86200000.0
2005-10-14 06:42:00,1.75567,1.75572,1.75562,1.75567,73000000.0
2005-10-14 06:43:00,1.75567,1.75579,1.75555,1.75555,56199999.0
2005-10-14 06:44:00,1.7555,1.75555,1.75545,1.7555,46999999.0
2005-10-14 06:45:00,1.7555,1.75555,1.7554,1.75548,67700001.0
2005-10-14 06:46:00,1.75545,1.75545,1.75518,1.75521,54199999.0
2005-10-14 06:47:00,1.75518,1.75518,1.755,1.75504,61799999.0
2005-10-14 06:48:00,1.75511,1.75511,1.75491,1.75498,55699998.0
2005-10-14 06:49:00,1.755,1.75505,1.75496,1.75505,12000000.0
2005-10-14 06:50:00,1.75506,1.75506,1.75495,1.75495,35400000.0
2005-10-14 06:51:00,1.75497,1.75515,1.75497,1.75502,58400001.0
2005-10-14 06:52:00,1.75485,1.75499,1.75445,1.75445,96899999.0
2005-10-14 06:53:00,1.7545,1.7546,1.7545,1.7545,92100001.0
2005-10-14 06:54:00,1.7545,1.75451,1.75437,1.75445,146900002.0
2005-10-14 06:55:00,1.75443,1.75447,1.75443,1.75447,23200000.0
2005-10-14 06:56:00,1.75445,1.75455,1.75441,1.75455,61100000.0
2005-10-14 06:57:00,1.75446,1.75448,1.75442,1.75442,6400000.0
2005-10-14 06:58:00,1.75438,1.75438,1.75432,1.75432,8800000.0
2005-10-14 06:59:00,1.75424,1.75433,1.75421,1.75421,50100002.0
2005-10-14 07:00:00,1.75438,1.75453,1.75438,1.75453,28400000.0
2005-10-14 07:01:00,1.75457,1.75465,1.7545,1.75455,60600000.0
2005-10-14 07:02:00,1.75463,1.75465,1.75463,1.75465,8100000.0
2005-10-14 07:03:00,1.75465,1.75506,1.75465,1.75506,91700000.0
2005-10-14 07:04:00,1.75507,1.75507,1.75498,1.75498,30400000.0
2005-10-14 07:05:00,1.75479,1.7549,1.75479,1.75488,11200000.0
2005-10-14 07:06:00,1.75485,1.75507,1.75483,1.75507,24200000.0
2005-10-14 07:07:00,1.75509,1.75514,1.75505,1.75509,33200000.0
2005-10-14 07:08:00,1.75513,1.75513,1.75499,1.75506,68900000.0
2005-10-14 07:09:00,1.75502,1.75509,1.75496,1.75509,37500000.0
2005-10-14 07:10:00,1.75495,1.75501,1.75473,1.75489,78799999.0
2005-10-14 07:11:00,1.75483,1.75495,1.75475,1.75495,89800000.0
2005-10-14 07:12:00,1.75518,1.75528,1.75512,1.75516,29700000.0
2005-10-14 07:13:00,1.75515,1.75515,1.75505,1.75507,78299999.0
2005-10-14 07:14:00,1.75507,1.75517,1.75504,1.7551,90400001.0
2005-10-14 07:15:00,1.75532,1.75532,1.75509,1.75518,72599999.0
2005-10-14 07:16:00,1.75515,1.75515,1.7551,1.75513,10200000.0
2005-10-14 07:17:00,1.75515,1.75518,1.75508,1.75515,89900000.0
2005-10-14 07:18:00,1.7551,1.7551,1.7551,1.7551,22900000.0
2005-10-14 07:19:00,1.75514,1.75527,1.7551,1.7551,44399999.0
2005-10-14 07:20:00,1.75508,1.75515,1.75505,1.75515,53000000.0
2005-10-14 07:21:00,1.7551,1.75518,1.7551,1.75515,42600000.0
2005-10-14 07:22:00,1.7551,1.7552,1.7551,1.75518,44000001.0
2005-10-14 07:23:00,1.75519,1.75519,1.75516,1.75516,15200000.0
2005-10-14 07:24:00,1.7552,1.75525,1.75515,1.7552,70799999.0
2005-10-14 07:25:00,1.7552,1.75528,1.75512,1.7552,93500000.0
2005-10-14 07:26:00,1.7552,1.75525,1.7552,1.75525,76800001.0
2005-10-14 07:27:00,1.75516,1.75529,1.75516,1.75527,37900000.0
2005-10-14 07:28:00,1.75524,1.75524,1.75524,1.75524,24900000.0
2005-10-14 07:29:00,1.7553,1.75533,1.75519,1.7553,108899998.0
2005-10-14 07:30:00,1.75515,1.75515,1.75491,1.75503,24600000.0
2005-10-14 07:31:00,1.75526,1.75539,1.75526,1.75531,66599999.0
2005-10-14 07:32:00,1.75528,1.7553,1.75504,1.75504,58700000.0
2005-10-14 07:33:00,1.7551,1.75518,1.75509,1.75515,55600000.0
2005-10-14 07:34:00,1.75512,1.75515,1.75483,1.75483,55899998.0
2005-10-14 07:35:00,1.75484,1.75495,1.75475,1.75481,84400000.0
2005-10-14 07:36:00,1.7548,1.7548,1.75453,1.75453,93600001.0
2005-10-14 07:37:00,1.75459,1.75478,1.75459,1.7546,71699999.0
2005-10-14 07:38:00,1.75462,1.75462,1.75449,1.75462,98600001.0
2005-10-14 07:39:00,1.75457,1.75457,1.75453,1.75453,10800000.0
2005-10-14 07:40:00,1.75452,1.7546,1.75446,1.75452,61500000.0
2005-10-14 07:41:00,1.7544,1.7544,1.75426,1.75427,26800000.0
2005-10-14 07:42:00,1.75437,1.75437,1.75423,1.75423,60600000.0
2005-10-14 07:43:00,1.75443,1.75446,1.75425,1.75425,116000000.0
2005-10-14 07:44:00,1.75419,1.75435,1.75419,1.75435,71700000.0
2005-10-14 07:45:00,1.75425,1.75425,1.75399,1.75399,24000000.0
2005-10-14 07:46:00,1.75375,1.75375,1.75357,1.75373,32700000.0
2005-10-14 07:47:00,1.75377,1.75383,1.75356,1.75356,38100000.0
2005-10-14 07:48:00,1.75356,1.75379,1.75356,1.7537,83200001.0
2005-10-14 07:49:00,1.75377,1.75383,1.75373,1.75383,76700000.0
2005-10-14 07:50:00,1.75386,1.75386,1.75369,1.75369,115199999.0
2005-10-14 07:51:00,1.7538,1.75389,1.7538,1.75381,73100000.0
2005-10-14 07:52:00,1.75388,1.75388,1.75382,1.75382,43200001.0
2005-10-14 07:53:00,1.7539,1.75397,1.75389,1.75389,21900000.0
2005-10-14 07:54:00,1.75399,1.75408,1.75399,1.75407,30400000.0
2005-10-14 07:55:00,1.75396,1.75408,1.75392,1.75394,102000001.0
2005-10-14 07:56:00,1.75383,1.75383,1.7537,1.7537,17200000.0
2005-10-14 07:57:00,1.75348,1.75358,1.75346,1.75356,51000000.0
2005-10-14 07:58:00,1.75338,1.75338,1.75332,1.75332,34800001.0
2005-10-14 07:59:00,1.75317,1.7533,1.75312,1.7533,32200001.0
2005-10-14 08:00:00,1.75328,1.75346,1.75328,1.75346,99699999.0
2005-10-14 08:01:00,1.75351,1.75355,1.75336,1.75336,65000000.0
2005-10-14 08:02:00,1.75335,1.75343,1.75334,1.75343,31100000.0
2005-10-14 08:03:00,1.75357,1.75373,1.75357,1.75362,29400000.0
2005-10-14 08:04:00,1.7537,1.75386,1.75363,1.7538,67100001.0
2005-10-14 08:05:00,1.75376,1.75377,1.75363,1.75368,85199997.0
2005-10-14 08:06:00,1.75352,1.7536,1.75344,1.75352,83600001.0
2005-10-14 08:07:00,1.75344,1.75359,1.75344,1.7535,27700000.0
2005-10-14 08:08:00,1.75347,1.75353,1.75338,1.75353,56400000.0
2005-10-14 08:09:00,1.75352,1.75362,1.75352,1.75358,44500000.0
2005-10-14 08:10:00,1.7535,1.75355,1.75347,1.75355,94200001.0
2005-10-14 08:11:00,1.75353,1.75353,1.7534,1.7534,30300000.0
2005-10-14 08:12:00,1.75336,1.75339,1.75326,1.75332,89400001.0
2005-10-14 08:13:00,1.75339,1.75366,1.75339,1.75359,64900001.0
2005-10-14 08:14:00,1.75349,1.75349,1.75325,1.7533,103999999.0
2005-10-14 08:15:00,1.75337,1.75355,1.75324,1.75355,52600000.0
2005-10-14 08:16:00,1.75361,1.75379,1.75361,1.75379,19900000.0
2005-10-14 08:17:00,1.75405,1.75466,1.75405,1.75466,24000000.0
2005-10-14 08:18:00,1.75485,1.75494,1.75446,1.75446,75499999.0
2005-10-14 08:19:00,1.75424,1.75424,1.75392,1.75392,77500000.0
2005-10-14 08:20:00,1.75389,1.75397,1.75389,1.75396,22700000.0
2005-10-14 08:21:00,1.75387,1.75387,1.75375,1.75379,115900003.0
2005-10-14 08:22:00,1.75383,1.75398,1.7538,1.75394,46800000.0
2005-10-14 08:23:00,1.75407,1.75413,1.75407,1.75408,89999999.0
2005-10-14 08:24:00,1.754,1.75419,1.75391,1.75419,99100000.0
2005-10-14 08:25:00,1.75408,1.75425,1.75398,1.75425,109300002.0
2005-10-14 08:26:00,1.75422,1.75425,1.75415,1.7542,131399999.0
2005-10-14 08:27:00,1.7542,1.75425,1.75413,1.75413,31800000.0
2005-10-14 08:28:00,1.75404,1.75418,1.75404,1.75415,32100000.0
2005-10-14 08:29:00,1.7542,1.7542,1.75404,1.75404,26000000.0
2005-10-14 08:30:00,1.75401,1.7541,1.75401,1.75407,6900000.0
2005-10-14 08:31:00,1.75421,1.75444,1.75421,1.75444,54700000.0
2005-10-14 08:32:00,1.75448,1.75448,1.75443,1.75443,74100000.0
2005-10-14 08:33:00,1.75451,1.75465,1.75451,1.75465,59900001.0
2005-10-14 08:34:00,1.75475,1.755,1.75475,1.75485,27200000.0
2005-10-14 08:35:00,1.75481,1.75481,1.75444,1.75444,67400001.0
2005-10-14 08:36:00,1.7544,1.75448,1.7544,1.75448,2200000.0
2005-10-14 08:37:00,1.75437,1.7544,1.75437,1.7544,39500001.0
2005-10-14 08:38:00,1.75464,1.75471,1.75464,1.75471,11800000.0
2005-10-14 08:39:00,1.75507,1.75533,1.75507,1.7553,18900000.0
2005-10-14 08:40:00,1.75521,1.75521,1.75493,1.75502,181200003.0
2005-10-14 08:41:00,1.75503,1.75503,1.75488,1.75492,93450001.0
2005-10-14 08:42:00,1.75497,1.75505,1.75493,1.75505,44500000.0
2005-10-14 08:43:00,1.75504,1.7551,1.7549,1.75507,72699999.0
2005-10-14 08:44:00,1.75505,1.75512,1.75492,1.75492,22900000.0
2005-10-14 08:45:00,1.75501,1.75501,1.75493,1.755,73100001.0
2005-10-14 08:46:00,1.75504,1.75515,1.75504,1.75515,66299999.0
2005-10-14 08:47:00,1.7551,1.7551,1.75499,1.75508,51500000.0
2005-10-14 08:48:00,1.75518,1.75524,1.75514,1.75515,86999998.0
2005-10-14 08:49:00,1.75523,1.75545,1.75521,1.75545,55500001.0
2005-10-14 08:50:00,1.75551,1.75576,1.75551,1.7557,115700002.0
2005-10-14 08:51:00,1.7558,1.75604,1.7558,1.75592,115999999.0
2005-10-14 08:52:00,1.7558,1.7558,1.75546,1.75546,25600001.0
2005-10-14 08:53:00,1.75532,1.75535,1.75509,1.75512,67600000.0
2005-10-14 08:54:00,1.75513,1.75526,1.75513,1.75526,43699999.0
2005-10-14 08:55:00,1.7553,1.75545,1.75527,1.75541,53000001.0
2005-10-14 08:56:00,1.75553,1.75561,1.75548,1.75548,29700000.0
2005-10-14 08:57:00,1.75551,1.75551,1.75544,1.75544,3500000.0
2005-10-14 08:58:00,1.75542,1.75563,1.75542,1.75563,14100000.0
2005-10-14 08:59:00,1.75598,1.75625,1.75598,1.75613,33600000.0
2005-10-14 09:00:00,1.75607,1.75607,1.75579,1.75579,60800000.0
2005-10-14 09:01:00,1.75575,1.75581,1.75559,1.75559,70299998.0
2005-10-14 09:02:00,1.75558,1.75634,1.75558,1.7563,41200000.0
2005-10-14 09:03:00,1.75642,1.75642,1.75618,1.75627,60700001.0
2005-10-14 09:04:00,1.75618,1.75628,1.75615,1.75615,134899998.0
2005-10-14 09:05:00,1.75625,1.75632,1.75614,1.75615,87900001.0
2005-10-14 09:06:00,1.75623,1.75623,1.75614,1.75614,66400000.0
2005-10-14 09:07:00,1.75608,1.75608,1.7559,1.75601,75900000.0
2005-10-14 09:08:00,1.75602,1.75602,1.75585,1.75598,68200000.0
2005-10-14 09:09:00,1.756,1.75617,1.75588,1.7561,72500001.0
2005-10-14 09:10:00,1.75618,1.75632,1.75618,1.75627,75500000.0
2005-10-14 09:11:00,1.75622,1.75631,1.75622,1.75624,38400000.0
2005-10-14 09:12:00,1.75633,1.7565,1.75633,1.75646,20700000.0
2005-10-14 09:13:00,1.75652,1.7568,1.75652,1.7568,68900001.0
2005-10-14 09:14:00,1.75667,1.75679,1.75638,1.75652,35500000.0
2005-10-14 09:15:00,1.75639,1.75648,1.7562,1.7562,56900000.0
2005-10-14 09:16:00,1.75636,1.75646,1.75636,1.75643,23000000.0
2005-10-14 09:17:00,1.75651,1.75661,1.7565,1.75658,60500000.0
2005-10-14 09:18:00,1.75667,1.7567,1.75651,1.75658,64900002.0
2005-10-14 09:19:00,1.75657,1.75661,1.75652,1.75652,39999999.0
2005-10-14 09:20:00,1.75646,1.75649,1.75632,1.75647,48200000.0
2005-10-14 09:21:00,1.75648,1.75648,1.75642,1.75642,49400000.0
2005-10-14 09:22:00,1.75642,1.75646,1.75624,1.75624,97200000.0
2005-10-14 09:23:00,1.75617,1.75617,1.75563,1.75563,76099998.0
2005-10-14 09:24:00,1.75564,1.75572,1.7555,1.75557,64400000.0
2005-10-14 09:25:00,1.75554,1.75594,1.75554,1.75594,74700001.0
2005-10-14 09:26:00,1.75595,1.75595,1.75576,1.75593,54400000.0
2005-10-14 09:27:00,1.75605,1.75615,1.75596,1.75597,44299999.0
2005-10-14 09:28:00,1.75589,1.75601,1.75587,1.75587,68800000.0
2005-10-14 09:29:00,1.7559,1.7559,1.75577,1.75578,41300000.0
2005-10-14 09:30:00,1.75561,1.7558,1.75554,1.7558,30700000.0
2005-10-14 09:31:00,1.75585,1.75599,1.75585,1.75595,53700000.0
2005-10-14 09:32:00,1.75597,1.75616,1.75597,1.75616,20800000.0
2005-10-14 09:33:00,1.75615,1.75639,1.75615,1.75629,108200001.0
2005-10-14 09:34:00,1.7562,1.75644,1.7562,1.75637,80900000.0
2005-10-14 09:35:00,1.75633,1.75638,1.75626,1.75637,51000001.0
2005-10-14 09:36:00,1.75624,1.75635,1.75624,1.75635,76200001.0
2005-10-14 09:37:00,1.75627,1.75631,1.75615,1.75615,40600000.0
2005-10-14 09:38:00,1.7563,1.75654,1.7563,1.75646,53600001.0
2005-10-14 09:39:00,1.75637,1.75654,1.75637,1.75639,70500000.0
2005-10-14 09:40:00,1.75636,1.75648,1.75636,1.75648,35499999.0
2005-10-14 09:41:00,1.75625,1.7565,1.75625,1.7565,48200000.0
2005-10-14 09:42:00,1.75673,1.75733,1.75673,1.75733,22400000.0
2005-10-14 09:43:00,1.75757,1.75757,1.75734,1.75734,59800002.0
2005-10-14 09:44:00,1.75731,1.75731,1.75703,1.75711,43400000.0
2005-10-14 09:45:00,1.75709,1.75719,1.75709,1.75713,83399998.0
2005-10-14 09:46:00,1.75725,1.75738,1.75725,1.75735,58399999.0
2005-10-14 09:47:00,1.75729,1.75729,1.75717,1.7572,40500000.0
2005-10-14 09:48:00,1.75727,1.7573,1.75712,1.75712,78900000.0
2005-10-14 09:49:00,1.7571,1.7571,1.75691,1.75691,83100002.0
2005-10-14 09:50:00,1.75692,1.75692,1.7568,1.75681,123599999.0
2005-10-14 09:51:00,1.75689,1.7569,1.75675,1.75675,77199999.0
2005-10-14 09:52:00,1.7567,1.75711,1.7567,1.75711,59600000.0
2005-10-14 09:53:00,1.75703,1.75703,1.75688,1.75699,23200000.0
2005-10-14 09:54:00,1.75697,1.75703,1.75688,1.75697,73500000.0
2005-10-14 09:55:00,1.75688,1.75688,1.75635,1.75647,63300000.0
2005-10-14 09:56:00,1.75653,1.75657,1.75647,1.75655,50200000.0
2005-10-14 09:57:00,1.75652,1.75652,1.75632,1.75633,34500000.0
2005-10-14 09:58:00,1.7564,1.75646,1.7564,1.75646,27400000.0
2005-10-14 09:59:00,1.75638,1.75645,1.75635,1.75645,62899999.0
2005-10-14 10:00:00,1.75632,1.75632,1.75597,1.75597,53800000.0
2005-10-14 10:01:00,1.75601,1.75621,1.75598,1.75621,43300000.0
2005-10-14 10:02:00,1.75621,1.75621,1.75609,1.75609,56000001.0
2005-10-14 10:03:00,1.75618,1.75633,1.75616,1.75629,47500001.0
2005-10-14 10:04:00,1.75628,1.75632,1.75621,1.75629,79100000.0
2005-10-14 10:05:00,1.75635,1.75646,1.75628,1.75634,104500001.0
2005-10-14 10:06:00,1.75645,1.75666,1.75643,1.75643,48799999.0
2005-10-14 10:07:00,1.75653,1.75669,1.75645,1.7565,97300000.0
2005-10-14 10:08:00,1.75644,1.75652,1.75644,1.7565,61100000.0
2005-10-14 10:09:00,1.7565,1.7565,1.75631,1.75631,49699999.0
2005-10-14 10:10:00,1.7563,1.75645,1.75626,1.75645,100800001.0
2005-10-14 10:11:00,1.75642,1.75642,1.75637,1.75637,39099998.0
2005-10-14 10:12:00,1.75638,1.75642,1.75634,1.75638,49100000.0
2005-10-14 10:13:00,1.7563,1.75635,1.7563,1.75635,21000000.0
2005-10-14 10:14:00,1.75622,1.75626,1.75618,1.75625,62699999.0
2005-10-14 10:15:00,1.75621,1.75624,1.75604,1.75624,122599999.0
2005-10-14 10:16:00,1.75625,1.75625,1.7562,1.7562,45199999.0
2005-10-14 10:17:00,1.75623,1.7563,1.75594,1.75594,38500001.0
2005-10-14 10:18:00,1.75595,1.75603,1.75547,1.75554,78700000.0
2005-10-14 10:19:00,1.75547,1.7555,1.75537,1.75538,73699999.0
2005-10-14 10:20:00,1.75534,1.75546,1.75534,1.7554,60000000.0
2005-10-14 10:21:00,1.75537,1.75537,1.75517,1.75519,57200000.0
2005-10-14 10:22:00,1.75522,1.75537,1.75522,1.75532,26400000.0
2005-10-14 10:23:00,1.75527,1.75535,1.75522,1.75522,40600000.0
2005-10-14 10:24:00,1.75524,1.75527,1.75516,1.75527,70199999.0
2005-10-14 10:25:00,1.75526,1.75526,1.75507,1.75516,31100000.0
2005-10-14 10:26:00,1.75516,1.75523,1.75514,1.75523,69900000.0
2005-10-14 10:27:00,1.75518,1.75518,1.75501,1.75507,56000000.0
2005-10-14 10:28:00,1.7551,1.75515,1.75505,1.75515,34200000.0
2005-10-14 10:29:00,1.75512,1.75519,1.75507,1.75507,58100000.0
2005-10-14 10:30:00,1.7551,1.75531,1.7551,1.75531,50500000.0
2005-10-14 10:31:00,1.7553,1.7553,1.75519,1.75519,109899999.0
2005-10-14 10:32:00,1.75511,1.75524,1.75511,1.75519,29700000.0
2005-10-14 10:33:00,1.75525,1.75525,1.75525,1.75525,33500001.0
2005-10-14 10:34:00,1.75533,1.75554,1.75533,1.75548,39550001.0
2005-10-14 10:35:00,1.75535,1.75546,1.75529,1.75532,85200001.0
2005-10-14 10:36:00,1.75533,1.75536,1.75525,1.75536,42100000.0
2005-10-14 10:37:00,1.7553,1.75535,1.75528,1.75535,119600000.0
2005-10-14 10:38:00,1.75535,1.75535,1.75526,1.7553,51000000.0
2005-10-14 10:39:00,1.75525,1.75525,1.75513,1.75513,35500000.0
2005-10-14 10:40:00,1.7552,1.75525,1.75518,1.75525,80700000.0
2005-10-14 10:41:00,1.75525,1.75537,1.75518,1.75518,79700001.0
2005-10-14 10:42:00,1.75531,1.75544,1.75531,1.7554,71999999.0
2005-10-14 10:43:00,1.75545,1.75551,1.75535,1.75538,128400001.0
2005-10-14 10:44:00,1.75537,1.75557,1.75537,1.75557,75200000.0
2005-10-14 10:45:00,1.75567,1.7557,1.75557,1.75558,34700000.0
2005-10-14 10:46:00,1.75544,1.75565,1.75544,1.75552,83699999.0
2005-10-14 10:47:00,1.75548,1.7556,1.75545,1.7556,31200000.0
2005-10-14 10:48:00,1.75555,1.7556,1.75555,1.7556,10200000.0
2005-10-14 10:49:00,1.75555,1.75555,1.75547,1.75553,50600000.0
2005-10-14 10:50:00,1.75543,1.75554,1.75543,1.75545,67600001.0
2005-10-14 10:51:00,1.75553,1.75558,1.75548,1.75558,34300000.0
2005-10-14 10:52:00,1.75564,1.75564,1.75543,1.75543,68700001.0
2005-10-14 10:53:00,1.7556,1.75582,1.7556,1.75566,48700000.0
2005-10-14 10:54:00,1.7556,1.75569,1.75554,1.75559,73199999.0
2005-10-14 10:55:00,1.75553,1.75553,1.75537,1.7554,39100000.0
2005-10-14 10:56:00,1.75545,1.75548,1.75525,1.75525,61300000.0
2005-10-14 10:57:00,1.7554,1.75547,1.75534,1.75539,37000000.0
2005-10-14 10:58:00,1.75541,1.7556,1.75535,1.75535,85899999.0
2005-10-14 10:59:00,1.75529,1.75534,1.75524,1.75527,64500000.0
2005-10-14 11:00:00,1.75522,1.75522,1.75502,1.75509,57099999.0
2005-10-14 11:01:00,1.75496,1.75508,1.75488,1.75501,40800000.0
2005-10-14 11:02:00,1.75498,1.75507,1.75491,1.75491,38000000.0
2005-10-14 11:03:00,1.75495,1.75503,1.75492,1.75494,86199999.0
2005-10-14 11:04:00,1.75491,1.75491,1.75468,1.75468,44700000.0
2005-10-14 11:05:00,1.75448,1.75461,1.75424,1.75424,124300000.0
2005-10-14 11:06:00,1.75422,1.75422,1.75405,1.75405,37100000.0
2005-10-14 11:07:00,1.75412,1.75422,1.75411,1.75411,64700000.0
2005-10-14 11:08:00,1.75425,1.75452,1.75425,1.75452,59100000.0
2005-10-14 11:09:00,1.75455,1.7546,1.75424,1.75424,86399998.0
2005-10-14 11:10:00,1.75411,1.75432,1.75411,1.75432,65300000.0
2005-10-14 11:11:00,1.75425,1.75425,1.75314,1.75314,101600001.0
2005-10-14 11:12:00,1.75285,1.75315,1.75268,1.75306,80399999.0
2005-10-14 11:13:00,1.75275,1.75275,1.75192,1.7521,31400000.0
2005-10-14 11:14:00,1.75198,1.75199,1.75177,1.75199,26400000.0
2005-10-14 11:15:00,1.75181,1.75181,1.7511,1.7511,49700000.0
2005-10-14 11:16:00,1.75113,1.75148,1.75105,1.75148,66200000.0
2005-10-14 11:17:00,1.75135,1.75143,1.75103,1.75103,117300000.0
2005-10-14 11:18:00,1.751,1.75101,1.75072,1.75078,50900000.0
2005-10-14 11:19:00,1.75065,1.75093,1.75065,1.75088,58400000.0
2005-10-14 11:20:00,1.75106,1.75109,1.75106,1.75109,25499999.0
2005-10-14 11:21:00,1.75127,1.75129,1.75108,1.75108,8400000.0
2005-10-14 11:22:00,1.75093,1.75093,1.74999,1.75003,110000000.0
2005-10-14 11:23:00,1.74998,1.75005,1.74994,1.75005,72200002.0
2005-10-14 11:24:00,1.75007,1.75022,1.74993,1.75013,44900000.0
2005-10-14 11:25:00,1.75002,1.75027,1.75002,1.75027,27500000.0
2005-10-14 11:26:00,1.75022,1.75022,1.74994,1.75001,54600000.0
2005-10-14 11:27:00,1.75007,1.75037,1.75007,1.75012,32600000.0
2005-10-14 11:28:00,1.7502,1.75026,1.75013,1.75016,63900001.0
2005-10-14 11:29:00,1.75019,1.7503,1.7501,1.7501,75400000.0
2005-10-14 11:30:00,1.75001,1.75021,1.75001,1.75021,70900000.0
2005-10-14 11:31:00,1.75027,1.75057,1.75027,1.75057,73200000.0
2005-10-14 11:32:00,1.75058,1.7506,1.75055,1.7506,80599999.0
2005-10-14 11:33:00,1.75052,1.75053,1.75036,1.7504,42300000.0
2005-10-14 11:34:00,1.75033,1.75054,1.75023,1.75046,50799999.0
2005-10-14 11:35:00,1.75042,1.75044,1.75016,1.75019,92100000.0
2005-10-14 11:36:00,1.75013,1.75015,1.74942,1.74955,68100000.0
2005-10-14 11:37:00,1.74967,1.75009,1.74967,1.75009,27500000.0
2005-10-14 11:38:00,1.75008,1.75008,1.74989,1.74991,39200000.0
2005-10-14 11:39:00,1.74992,1.75014,1.74992,1.75014,17300000.0
2005-10-14 11:40:00,1.7501,1.75025,1.75006,1.75025,44900000.0
2005-10-14 11:41:00,1.75037,1.75045,1.75037,1.75039,15900000.0
2005-10-14 11:42:00,1.75032,1.75032,1.74997,1.75001,64400001.0
2005-10-14 11:43:00,1.74994,1.74999,1.74984,1.74996,34800000.0
2005-10-14 11:44:00,1.75005,1.7503,1.75004,1.7503,89499998.0
2005-10-14 11:45:00,1.7503,1.7503,1.75014,1.7502,48499999.0
2005-10-14 11:46:00,1.75022,1.75022,1.75011,1.75011,115000001.0
2005-10-14 11:47:00,1.75014,1.7502,1.75007,1.75018,124700001.0
2005-10-14 11:48:00,1.75024,1.75038,1.75017,1.75033,98600000.0
2005-10-14 11:49:00,1.75032,1.75037,1.75007,1.75007,74399999.0
2005-10-14 11:50:00,1.74989,1.7499,1.74975,1.74984,60899999.0
2005-10-14 11:51:00,1.74983,1.74983,1.74968,1.74971,28000000.0
2005-10-14 11:52:00,1.74968,1.75051,1.74964,1.75051,54099999.0
2005-10-14 11:53:00,1.75082,1.75133,1.75082,1.75133,86100001.0
2005-10-14 11:54:00,1.7513,1.75137,1.75107,1.75107,70100000.0
2005-10-14 11:55:00,1.75111,1.75127,1.75111,1.75127,13200000.0
2005-10-14 11:56:00,1.7513,1.75133,1.75117,1.75133,44800000.0
2005-10-14 11:57:00,1.7513,1.75132,1.75122,1.75127,99199999.0
2005-10-14 11:58:00,1.75121,1.75121,1.75103,1.75112,70300000.0
2005-10-14 11:59:00,1.75116,1.75116,1.75086,1.7509,109800000.0
2005-10-14 12:00:00,1.75085,1.75087,1.75045,1.75045,60900000.0
2005-10-14 12:01:00,1.75035,1.7505,1.75035,1.75036,50700001.0
2005-10-14 12:02:00,1.75029,1.75029,1.75011,1.75011,30400000.0
2005-10-14 12:03:00,1.75012,1.75012,1.74993,1.74993,49200001.0
2005-10-14 12:04:00,1.74991,1.75002,1.74987,1.74987,78699999.0
2005-10-14 12:05:00,1.74999,1.7503,1.74999,1.7503,64300002.0
2005-10-14 12:06:00,1.75029,1.75034,1.75024,1.75024,63799999.0
2005-10-14 12:07:00,1.7503,1.75039,1.75025,1.75027,39400000.0
2005-10-14 12:08:00,1.7503,1.75039,1.7503,1.75037,57700000.0
2005-10-14 12:09:00,1.75044,1.75096,1.75044,1.75096,28900000.0
2005-10-14 12:10:00,1.75103,1.75132,1.75102,1.75109,111000000.0
2005-10-14 12:11:00,1.75101,1.7511,1.75101,1.75103,62899999.0
2005-10-14 12:12:00,1.75098,1.75098,1.75084,1.75084,16300000.0
2005-10-14 12:13:00,1.75065,1.75065,1.75051,1.75059,58400001.0
2005-10-14 12:14:00,1.75058,1.75069,1.75056,1.75057,53900000.0
2005-10-14 12:15:00,1.75063,1.75063,1.75054,1.75062,50299999.0
2005-10-14 12:16:00,1.7507,1.75075,1.75051,1.75052,57900000.0
2005-10-14 12:17:00,1.75061,1.75085,1.75061,1.75085,81799998.0
2005-10-14 12:18:00,1.75088,1.75103,1.75088,1.751,59000000.0
2005-10-14 12:19:00,1.75107,1.75107,1.7508,1.75084,45500000.0
2005-10-14 12:20:00,1.75097,1.75101,1.75091,1.75097,89099999.0
2005-10-14 12:21:00,1.75086,1.75086,1.75042,1.75043,101999998.0
2005-10-14 12:22:00,1.7504,1.75055,1.75018,1.75045,58700000.0
2005-10-14 12:23:00,1.75042,1.75042,1.75038,1.75038,52299999.0
2005-10-14 12:24:00,1.75038,1.75042,1.75032,1.75039,42500000.0
2005-10-14 12:25:00,1.75041,1.75054,1.75038,1.7505,76200000.0
2005-10-14 12:26:00,1.75055,1.75055,1.7505,1.7505,115700000.0
2005-10-14 12:27:00,1.75048,1.75053,1.75039,1.75053,31700000.0
2005-10-14 12:28:00,1.75061,1.75073,1.75055,1.7507,76800001.0
2005-10-14 12:29:00,1.75073,1.75073,1.75058,1.75067,51400000.0
2005-10-14 12:30:00,1.75086,1.7509,1.75076,1.7508,107499997.0
2005-10-14 12:31:00,1.7508,1.75083,1.75075,1.75078,76000000.0
2005-10-14 12:32:00,1.75079,1.75085,1.75074,1.7508,59500000.0
2005-10-14 12:33:00,1.75084,1.75084,1.75075,1.75077,40900000.0
2005-10-14 12:34:00,1.75075,1.75075,1.75065,1.75065,7900000.0
2005-10-14 12:35:00,1.75072,1.7508,1.75066,1.75068,47300001.0
2005-10-14 12:36:00,1.75067,1.75072,1.75058,1.75059,69200000.0
2005-10-14 12:37:00,1.75047,1.7506,1.75047,1.75057,39099999.0
2005-10-14 12:38:00,1.75055,1.75068,1.75055,1.75066,41500000.0
2005-10-14 12:39:00,1.75055,1.75078,1.75055,1.75064,106700001.0
2005-10-14 12:40:00,1.7507,1.75079,1.75064,1.75066,36100000.0
2005-10-14 12:41:00,1.75058,1.7507,1.75058,1.75058,90200003.0
2005-10-14 12:42:00,1.75046,1.75055,1.75046,1.7505,66300000.0
2005-10-14 12:43:00,1.75046,1.75046,1.7501,1.7501,72500001.0
2005-10-14 12:44:00,1.74998,1.75,1.74987,1.74995,115400000.0
2005-10-14 12:45:00,1.74995,1.74995,1.74965,1.74978,19300000.0
2005-10-14 12:46:00,1.74973,1.74973,1.74945,1.74945,47600001.0
2005-10-14 12:47:00,1.74915,1.74915,1.74847,1.74865,43400000.0
2005-10-14 12:48:00,1.74882,1.74889,1.74873,1.74873,62600000.0
2005-10-14 12:49:00,1.74864,1.74864,1.7484,1.7484,28200000.0
2005-10-14 12:50:00,1.7484,1.74857,1.7484,1.74857,83600001.0
2005-10-14 12:51:00,1.74868,1.74899,1.74868,1.74896,57700000.0
2005-10-14 12:52:00,1.74896,1.74947,1.74896,1.7494,133700002.0
2005-10-14 12:53:00,1.74941,1.74953,1.74938,1.74949,48100000.0
2005-10-14 12:54:00,1.74946,1.7495,1.74938,1.74949,79100001.0
2005-10-14 12:55:00,1.7495,1.74958,1.74945,1.74955,37700000.0
2005-10-14 12:56:00,1.74959,1.74972,1.74959,1.74969,39499999.0
2005-10-14 12:57:00,1.74968,1.74981,1.74965,1.74977,46900000.0
2005-10-14 12:58:00,1.74977,1.74981,1.74964,1.74971,58700000.0
2005-10-14 12:59:00,1.74912,1.74923,1.74912,1.74923,13200000.0
2005-10-14 13:00:00,1.74912,1.7492,1.74889,1.74895,116099999.0
2005-10-14 13:01:00,1.74887,1.74898,1.74887,1.74889,43700000.0
2005-10-14 13:02:00,1.74882,1.74884,1.74855,1.74855,57100000.0
2005-10-14 13:03:00,1.74856,1.74856,1.74839,1.74843,59400000.0
2005-10-14 13:04:00,1.74847,1.74867,1.74847,1.74863,57600000.0
2005-10-14 13:05:00,1.74861,1.7488,1.74861,1.74875,104550001.0
2005-10-14 13:06:00,1.74887,1.74888,1.74865,1.74873,59300000.0
2005-10-14 13:07:00,1.7488,1.74885,1.7488,1.7488,91400002.0
2005-10-14 13:08:00,1.7489,1.74908,1.7489,1.74908,95699999.0
2005-10-14 13:09:00,1.74905,1.74916,1.74877,1.74877,51400000.0
2005-10-14 13:10:00,1.74872,1.74885,1.74872,1.74885,68899999.0
2005-10-14 13:11:00,1.7489,1.74895,1.7489,1.74895,45200001.0
2005-10-14 13:12:00,1.74895,1.74895,1.74883,1.74895,52499999.0
2005-10-14 13:13:00,1.74874,1.74881,1.74864,1.74864,87099998.0
2005-10-14 13:14:00,1.74858,1.74862,1.74853,1.74856,41300000.0
2005-10-14 13:15:00,1.74853,1.74853,1.74839,1.74848,24600000.0
2005-10-14 13:16:00,1.74838,1.74838,1.74831,1.74831,99599999.0
2005-10-14 13:17:00,1.74838,1.74861,1.74833,1.74861,56600000.0
2005-10-14 13:18:00,1.7486,1.7486,1.74836,1.74846,110800001.0
2005-10-14 13:19:00,1.74858,1.74859,1.74851,1.74851,47299999.0
2005-10-14 13:20:00,1.74847,1.74852,1.74843,1.74843,37000000.0
2005-10-14 13:21:00,1.74848,1.74855,1.74847,1.74854,51700000.0
2005-10-14 13:22:00,1.74865,1.74879,1.74865,1.74873,55000001.0
2005-10-14 13:23:00,1.74882,1.74899,1.74882,1.74898,46399999.0
2005-10-14 13:24:00,1.74896,1.7491,1.74896,1.74905,72699999.0
2005-10-14 13:25:00,1.7491,1.7491,1.74898,1.749,55500000.0
2005-10-14 13:26:00,1.74893,1.74893,1.74883,1.74883,67300000.0
2005-10-14 13:27:00,1.74887,1.74887,1.74877,1.74885,72599998.0
2005-10-14 13:28:00,1.7488,1.74885,1.74878,1.74878,48300000.0
2005-10-14 13:29:00,1.7488,1.74885,1.74875,1.7488,83800000.0
2005-10-14 13:30:00,1.74878,1.7489,1.74878,1.74888,25000000.0
2005-10-14 13:31:00,1.74898,1.74899,1.74893,1.74899,55600001.0
2005-10-14 13:32:00,1.74898,1.74907,1.74898,1.74907,11000000.0
2005-10-14 13:33:00,1.74913,1.74921,1.7491,1.7491,72999998.0
2005-10-14 13:34:00,1.74909,1.74921,1.74909,1.7491,67200000.0
2005-10-14 13:35:00,1.74913,1.74917,1.74913,1.74917,11600000.0
2005-10-14 13:36:00,1.74935,1.74935,1.7493,1.74935,109399999.0
2005-10-14 13:37:00,1.74928,1.74928,1.74902,1.74902,48200000.0
2005-10-14 13:38:00,1.7491,1.74915,1.74907,1.74908,66900000.0
2005-10-14 13:39:00,1.74913,1.74922,1.74911,1.74911,29200000.0
2005-10-14 13:40:00,1.74915,1.74915,1.74905,1.74913,79600000.0
2005-10-14 13:41:00,1.74914,1.74914,1.74903,1.74904,23300000.0
2005-10-14 13:42:00,1.74905,1.74916,1.74901,1.74907,44600000.0
2005-10-14 13:43:00,1.74912,1.74926,1.74912,1.74925,56900000.0
2005-10-14 13:44:00,1.74919,1.74924,1.74913,1.74924,50799999.0
2005-10-14 13:45:00,1.74922,1.74931,1.74917,1.74917,47100001.0
2005-10-14 13:46:00,1.7491,1.7491,1.7491,1.7491,30200000.0
2005-10-14 13:47:00,1.74908,1.74911,1.74896,1.74896,51800000.0
2005-10-14 13:48:00,1.74897,1.74911,1.74886,1.74911,131899998.0
2005-10-14 13:49:00,1.74913,1.74922,1.74898,1.74922,53000000.0
2005-10-14 13:50:00,1.7493,1.74933,1.7493,1.74932,29100000.0
2005-10-14 13:51:00,1.74928,1.74933,1.74923,1.74928,50799999.0
2005-10-14 13:52:00,1.74932,1.74932,1.74914,1.74925,98699999.0
2005-10-14 13:53:00,1.74931,1.74957,1.74931,1.74957,21400000.0
2005-10-14 13:54:00,1.74953,1.74957,1.74953,1.74957,27500000.0
2005-10-14 13:55:00,1.74943,1.74943,1.74924,1.7493,50200000.0
2005-10-14 13:56:00,1.74933,1.74933,1.7492,1.74921,43700000.0
2005-10-14 13:57:00,1.74923,1.74923,1.74912,1.74912,33300000.0
2005-10-14 13:58:00,1.74908,1.74918,1.74903,1.74915,77699999.0
2005-10-14 13:59:00,1.7492,1.7498,1.7492,1.7498,46200000.0
2005-10-14 14:00:00,1.7499,1.74996,1.74981,1.74981,52000000.0
2005-10-14 14:01:00,1.74987,1.74994,1.74984,1.7499,61099998.0
2005-10-14 14:02:00,1.74999,1.75012,1.74997,1.75009,49100000.0
2005-10-14 14:03:00,1.75021,1.75028,1.75021,1.75026,63999999.0
2005-10-14 14:04:00,1.75025,1.75025,1.75015,1.75023,37300000.0
2005-10-14 14:05:00,1.75019,1.75021,1.75015,1.75017,65800001.0
2005-10-14 14:06:00,1.75012,1.75021,1.75011,1.75017,24800000.0
2005-10-14 14:07:00,1.75023,1.75036,1.75023,1.75036,67100002.0
2005-10-14 14:08:00,1.75032,1.75032,1.75017,1.75018,68199999.0
2005-10-14 14:09:00,1.75011,1.75028,1.7501,1.75012,87400001.0
2005-10-14 14:10:00,1.75009,1.75009,1.74988,1.75003,27400000.0
2005-10-14 14:11:00,1.74993,1.75016,1.74991,1.75009,52400000.0
2005-10-14 14:12:00,1.75007,1.75018,1.74995,1.74995,56600001.0
2005-10-14 14:13:00,1.75,1.75019,1.75,1.7501,87200001.0
2005-10-14 14:14:00,1.75013,1.75031,1.75013,1.75031,61600000.0
2005-10-14 14:15:00,1.7504,1.75042,1.75038,1.75042,21700000.0
2005-10-14 14:16:00,1.75045,1.75053,1.75034,1.75034,103200000.0
2005-10-14 14:17:00,1.75031,1.75031,1.75021,1.75022,101999998.0
2005-10-14 14:18:00,1.75018,1.75035,1.75015,1.75018,65699999.0
2005-10-14 14:19:00,1.75022,1.75034,1.75022,1.75028,95700001.0
2005-10-14 14:20:00,1.75017,1.7503,1.75009,1.75012,12800000.0
2005-10-14 14:21:00,1.74995,1.75003,1.74994,1.74994,16100000.0
2005-10-14 14:22:00,1.74992,1.74998,1.7499,1.74998,42799999.0
2005-10-14 14:23:00,1.74981,1.74981,1.74954,1.74954,24199999.0
2005-10-14 14:24:00,1.74935,1.74938,1.74926,1.74932,46699999.0
2005-10-14 14:25:00,1.74936,1.74941,1.74921,1.74921,140400001.0
2005-10-14 14:26:00,1.74923,1.74923,1.74902,1.74923,79499999.0
2005-10-14 14:27:00,1.74932,1.74932,1.74915,1.74918,105899997.0
2005-10-14 14:28:00,1.74927,1.74963,1.74927,1.7496,55500002.0
2005-10-14 14:29:00,1.74942,1.74942,1.74888,1.74915,52400000.0
2005-10-14 14:30:00,1.74857,1.75009,1.74784,1.74996,53100001.0
2005-10-14 14:31:00,1.74968,1.75125,1.74968,1.75108,115300001.0
2005-10-14 14:32:00,1.75088,1.75118,1.75064,1.75115,38200000.0
2005-10-14 14:33:00,1.75112,1.75256,1.75112,1.75256,49600000.0
2005-10-14 14:34:00,1.7528,1.75326,1.7528,1.75326,73300002.0
2005-10-14 14:35:00,1.75338,1.75338,1.75242,1.75242,22200000.0
2005-10-14 14:36:00,1.75223,1.75223,1.75197,1.75197,40450000.0
2005-10-14 14:37:00,1.75208,1.75309,1.75208,1.75285,107300000.0
2005-10-14 14:38:00,1.75292,1.75302,1.75253,1.75301,127300001.0
2005-10-14 14:39:00,1.75338,1.75388,1.75338,1.75383,36900000.0
2005-10-14 14:40:00,1.75378,1.75417,1.75365,1.75417,61000000.0
2005-10-14 14:41:00,1.75425,1.75468,1.75425,1.75463,39400000.0
2005-10-14 14:42:00,1.75488,1.75698,1.75488,1.75698,40200000.0
2005-10-14 14:43:00,1.75717,1.75725,1.75658,1.75662,89599999.0
2005-10-14 14:44:00,1.75663,1.75716,1.75655,1.75716,50200000.0
2005-10-14 14:45:00,1.75718,1.75725,1.75704,1.75705,97299998.0
2005-10-14 14:46:00,1.75697,1.75717,1.75697,1.75716,10100000.0
2005-10-14 14:47:00,1.75711,1.75711,1.75651,1.75651,122499997.0
2005-10-14 14:48:00,1.75644,1.75644,1.75627,1.75627,43300000.0
2005-10-14 14:49:00,1.75613,1.75613,1.75582,1.75582,49600001.0
2005-10-14 14:50:00,1.75593,1.75636,1.75587,1.75631,52800000.0
2005-10-14 14:51:00,1.75625,1.75625,1.75579,1.75579,74799998.0
2005-10-14 14:52:00,1.75536,1.75536,1.75409,1.75415,84699999.0
2005-10-14 14:53:00,1.7541,1.75449,1.75402,1.75449,58499999.0
2005-10-14 14:54:00,1.75475,1.7548,1.75444,1.7548,100800001.0
2005-10-14 14:55:00,1.75487,1.75521,1.75486,1.75512,61500001.0
2005-10-14 14:56:00,1.75512,1.75513,1.75435,1.75473,34600000.0
2005-10-14 14:57:00,1.75489,1.75496,1.75473,1.75485,46700000.0
2005-10-14 14:58:00,1.75512,1.75544,1.75512,1.75544,99699998.0
2005-10-14 14:59:00,1.7556,1.75567,1.75554,1.75554,74300000.0
2005-10-14 15:00:00,1.75561,1.75603,1.75561,1.75602,55200001.0
2005-10-14 15:01:00,1.75586,1.7559,1.75573,1.75587,47200000.0
2005-10-14 15:02:00,1.75577,1.75577,1.75541,1.75544,60200000.0
2005-10-14 15:03:00,1.75563,1.75587,1.75559,1.75563,110500003.0
2005-10-14 15:04:00,1.75557,1.75557,1.75504,1.75504,44600000.0
2005-10-14 15:05:00,1.75512,1.75558,1.75512,1.75549,78400000.0
2005-10-14 15:06:00,1.75541,1.75548,1.75534,1.75546,95146995.0
2005-10-14 15:07:00,1.75558,1.75558,1.75539,1.75553,94599997.0
2005-10-14 15:08:00,1.75552,1.75577,1.75552,1.75568,83399998.0
2005-10-14 15:09:00,1.75567,1.75567,1.75492,1.75492,113299999.0
2005-10-14 15:10:00,1.75474,1.75474,1.75458,1.75459,23800000.0
2005-10-14 15:11:00,1.75467,1.75476,1.7545,1.75453,73400000.0
2005-10-14 15:12:00,1.75477,1.75496,1.75471,1.75471,62550000.0
2005-10-14 15:13:00,1.75453,1.75491,1.75451,1.75487,39500000.0
2005-10-14 15:14:00,1.75477,1.75477,1.7543,1.7543,48600001.0
2005-10-14 15:15:00,1.75443,1.75567,1.75443,1.7555,65400000.0
2005-10-14 15:16:00,1.75545,1.75556,1.75514,1.75514,29300001.0
2005-10-14 15:17:00,1.75502,1.75507,1.75474,1.75474,29600000.0
2005-10-14 15:18:00,1.75474,1.75495,1.75474,1.75492,56899999.0
2005-10-14 15:19:00,1.75485,1.75485,1.75421,1.75421,64500000.0
2005-10-14 15:20:00,1.75422,1.75428,1.75385,1.75392,28500000.0
2005-10-14 15:21:00,1.7539,1.754,1.75377,1.75387,83100001.0
2005-10-14 15:22:00,1.75388,1.75398,1.75342,1.75351,118200002.0
2005-10-14 15:23:00,1.75349,1.75383,1.75345,1.75383,98800001.0
2005-10-14 15:24:00,1.75402,1.75426,1.75401,1.75422,82599999.0
2005-10-14 15:25:00,1.75423,1.75448,1.75417,1.75446,94099999.0
2005-10-14 15:26:00,1.75457,1.75503,1.75457,1.75503,48200000.0
2005-10-14 15:27:00,1.75518,1.75538,1.75518,1.75538,8100000.0
2005-10-14 15:28:00,1.75548,1.75548,1.75539,1.75539,58399999.0
2005-10-14 15:29:00,1.75547,1.75548,1.75525,1.75536,71699999.0
2005-10-14 15:30:00,1.75533,1.75556,1.75533,1.75556,33400000.0
2005-10-14 15:31:00,1.7557,1.75584,1.7557,1.75579,80600002.0
2005-10-14 15:32:00,1.75553,1.75553,1.75518,1.75535,44300000.0
2005-10-14 15:33:00,1.75537,1.75597,1.75537,1.7559,112600001.0
2005-10-14 15:34:00,1.75607,1.75633,1.75607,1.7563,67000001.0
2005-10-14 15:35:00,1.75655,1.75679,1.75652,1.75652,74600002.0
2005-10-14 15:36:00,1.75634,1.75655,1.75625,1.75655,92800000.0
2005-10-14 15:37:00,1.75642,1.75642,1.756,1.756,23100000.0
2005-10-14 15:38:00,1.7559,1.7563,1.75589,1.75605,121999998.0
2005-10-14 15:39:00,1.75587,1.75587,1.75563,1.75563,50100000.0
2005-10-14 15:40:00,1.75567,1.75575,1.75548,1.75572,72799998.0
2005-10-14 15:41:00,1.75587,1.75635,1.75587,1.75628,63700000.0
2005-10-14 15:42:00,1.7562,1.75645,1.75611,1.75645,67400000.0
2005-10-14 15:43:00,1.75638,1.75638,1.75619,1.75619,42000000.0
2005-10-14 15:44:00,1.75603,1.75618,1.75595,1.75613,101199999.0
2005-10-14 15:45:00,1.75616,1.75669,1.75616,1.75669,54099999.0
2005-10-14 15:46:00,1.7567,1.75671,1.75663,1.75663,81000002.0
2005-10-14 15:47:00,1.75697,1.75761,1.75695,1.75743,34300000.0
2005-10-14 15:48:00,1.75772,1.75774,1.75713,1.75747,61000000.0
2005-10-14 15:49:00,1.75741,1.75741,1.7569,1.75692,79000001.0
2005-10-14 15:50:00,1.75658,1.75675,1.75622,1.75622,93000002.0
2005-10-14 15:51:00,1.7562,1.75649,1.7562,1.75649,54199999.0
2005-10-14 15:52:00,1.75644,1.75644,1.75596,1.75596,71300000.0
2005-10-14 15:53:00,1.75572,1.75572,1.75533,1.75533,76500002.0
2005-10-14 15:54:00,1.75518,1.75518,1.75495,1.75499,29800000.0
2005-10-14 15:55:00,1.75498,1.75535,1.75471,1.75535,58100000.0
2005-10-14 15:56:00,1.75535,1.75542,1.75519,1.75532,52400000.0
2005-10-14 15:57:00,1.75551,1.75585,1.75551,1.75578,21300000.0
2005-10-14 15:58:00,1.75588,1.75619,1.75579,1.75596,87500001.0
2005-10-14 15:59:00,1.75577,1.75577,1.75528,1.75537,24100000.0
2005-10-14 16:00:00,1.75538,1.75546,1.75519,1.75543,66700001.0
2005-10-14 16:01:00,1.75557,1.75578,1.75545,1.7556,91900000.0
2005-10-14 16:02:00,1.75553,1.75603,1.75543,1.75603,70700002.0
2005-10-14 16:03:00,1.75602,1.75611,1.75589,1.75611,34000000.0
2005-10-14 16:04:00,1.75621,1.75658,1.75621,1.75658,68700001.0
2005-10-14 16:05:00,1.7565,1.7565,1.75615,1.75622,35400000.0
2005-10-14 16:06:00,1.75622,1.75622,1.75605,1.75614,52100000.0
2005-10-14 16:07:00,1.75617,1.75623,1.75616,1.75617,43800000.0
2005-10-14 16:08:00,1.75613,1.75634,1.75607,1.75634,47100000.0
2005-10-14 16:09:00,1.75654,1.75665,1.75654,1.7566,79099999.0
2005-10-14 16:10:00,1.75664,1.75734,1.75664,1.75723,67299999.0
2005-10-14 16:11:00,1.75727,1.75742,1.75711,1.75742,118500001.0
2005-10-14 16:12:00,1.75735,1.75747,1.75729,1.75747,88899998.0
2005-10-14 16:13:00,1.75759,1.75884,1.75759,1.75884,104200000.0
2005-10-14 16:14:00,1.7588,1.75888,1.75871,1.75873,79100000.0
2005-10-14 16:15:00,1.7589,1.75947,1.7589,1.75941,88500000.0
2005-10-14 16:16:00,1.75944,1.75993,1.75944,1.75993,36499999.0
2005-10-14 16:17:00,1.76027,1.76043,1.76016,1.76041,61700000.0
2005-10-14 16:18:00,1.76052,1.76069,1.76019,1.76019,64999999.0
2005-10-14 16:19:00,1.76021,1.76034,1.75959,1.75963,56500000.0
2005-10-14 16:20:00,1.75995,1.7601,1.75995,1.7601,5100000.0
2005-10-14 16:21:00,1.7605,1.76054,1.76022,1.76038,119900000.0
2005-10-14 16:22:00,1.7603,1.76039,1.76005,1.76008,91600001.0
2005-10-14 16:23:00,1.7599,1.7599,1.7596,1.75967,29000000.0
2005-10-14 16:24:00,1.75967,1.75971,1.75944,1.75963,124100002.0
2005-10-14 16:25:00,1.75972,1.75989,1.75972,1.75983,35400000.0
2005-10-14 16:26:00,1.75973,1.75981,1.75962,1.75981,76299999.0
2005-10-14 16:27:00,1.75987,1.76006,1.75987,1.75993,69200000.0
2005-10-14 16:28:00,1.76001,1.76026,1.76001,1.7602,98900000.0
2005-10-14 16:29:00,1.76035,1.76064,1.76035,1.76064,51500001.0
2005-10-14 16:30:00,1.76053,1.76101,1.76053,1.76101,88199998.0
2005-10-14 16:31:00,1.76098,1.76179,1.76098,1.76167,137399997.0
2005-10-14 16:32:00,1.76174,1.76219,1.76174,1.76216,99400002.0
2005-10-14 16:33:00,1.76194,1.76194,1.7617,1.76173,52100000.0
2005-10-14 16:34:00,1.76217,1.7629,1.7621,1.7629,28400000.0
2005-10-14 16:35:00,1.76337,1.76337,1.76292,1.76292,29800000.0
2005-10-14 16:36:00,1.76278,1.7646,1.76278,1.7646,44500000.0
2005-10-14 16:37:00,1.76495,1.76497,1.76412,1.76423,77500001.0
2005-10-14 16:38:00,1.76417,1.76418,1.76409,1.76418,57800000.0
2005-10-14 16:39:00,1.76407,1.76426,1.76383,1.76383,131399997.0
2005-10-14 16:40:00,1.76355,1.76379,1.76346,1.76379,33300000.0
2005-10-14 16:41:00,1.76363,1.76416,1.76363,1.76413,88799999.0
2005-10-14 16:42:00,1.76418,1.76456,1.76418,1.76456,92300003.0
2005-10-14 16:43:00,1.76476,1.76486,1.76476,1.76486,13500000.0
2005-10-14 16:44:00,1.76505,1.76505,1.76451,1.76469,53400000.0
2005-10-14 16:45:00,1.7647,1.7647,1.76452,1.76455,16300000.0
2005-10-14 16:46:00,1.76482,1.76524,1.76482,1.76493,112200001.0
2005-10-14 16:47:00,1.76477,1.76498,1.76467,1.76483,92200002.0
2005-10-14 16:48:00,1.76503,1.76587,1.76493,1.76587,17600000.0
2005-10-14 16:49:00,1.7658,1.7658,1.76555,1.76555,6800000.0
2005-10-14 16:50:00,1.76525,1.76545,1.76509,1.76545,79100000.0
2005-10-14 16:51:00,1.76547,1.76569,1.76545,1.76545,119199998.0
2005-10-14 16:52:00,1.7654,1.76546,1.76527,1.76527,40500000.0
2005-10-14 16:53:00,1.76526,1.76623,1.76526,1.76623,66300000.0
2005-10-14 16:54:00,1.76637,1.76651,1.76615,1.76635,71200000.0
2005-10-14 16:55:00,1.76657,1.76677,1.76656,1.76656,49000001.0
2005-10-14 16:56:00,1.76649,1.76656,1.76632,1.76632,30400000.0
2005-10-14 16:57:00,1.76629,1.76629,1.76598,1.76598,71400000.0
2005-10-14 16:58:00,1.76597,1.76645,1.76597,1.76623,50000000.0
2005-10-14 16:59:00,1.7661,1.7665,1.76607,1.7665,43600000.0
2005-10-14 17:00:00,1.76634,1.76634,1.76578,1.76578,108999999.0
2005-10-14 17:01:00,1.76589,1.76625,1.76589,1.7661,43800000.0
2005-10-14 17:02:00,1.76628,1.76664,1.76607,1.76607,105800001.0
2005-10-14 17:03:00,1.76604,1.76618,1.76595,1.76595,66600001.0
2005-10-14 17:04:00,1.76577,1.76577,1.76549,1.76562,72700001.0
2005-10-14 17:05:00,1.76555,1.76558,1.76548,1.76548,22600000.0
2005-10-14 17:06:00,1.76535,1.76547,1.76526,1.76545,135600001.0
2005-10-14 17:07:00,1.76555,1.76584,1.76555,1.76565,74299999.0
2005-10-14 17:08:00,1.76555,1.76569,1.76554,1.76554,43500000.0
2005-10-14 17:09:00,1.76554,1.76572,1.76554,1.76562,73800000.0
2005-10-14 17:10:00,1.76559,1.76571,1.76558,1.7656,86699999.0
2005-10-14 17:11:00,1.76553,1.76593,1.76553,1.76593,117599999.0
2005-10-14 17:12:00,1.76598,1.76609,1.76595,1.76609,94000001.0
2005-10-14 17:13:00,1.76609,1.76623,1.76609,1.7662,40700000.0
2005-10-14 17:14:00,1.7663,1.7663,1.76605,1.76622,81900000.0
2005-10-14 17:15:00,1.76627,1.76683,1.76627,1.76683,79300000.0
2005-10-14 17:16:00,1.76688,1.76688,1.76669,1.7667,34600000.0
2005-10-14 17:17:00,1.76679,1.76726,1.76679,1.76726,20600000.0
2005-10-14 17:18:00,1.76778,1.76807,1.76778,1.76807,3600000.0
2005-10-14 17:19:00,1.7683,1.76845,1.76827,1.76829,72100000.0
2005-10-14 17:20:00,1.76825,1.76854,1.76825,1.76831,86699999.0
2005-10-14 17:21:00,1.76842,1.76857,1.76827,1.76857,70500000.0
2005-10-14 17:22:00,1.7685,1.76871,1.7685,1.7686,82700000.0
2005-10-14 17:23:00,1.76845,1.76845,1.76795,1.76795,91999999.0
2005-10-14 17:24:00,1.76797,1.76799,1.7677,1.7677,62000000.0
2005-10-14 17:25:00,1.76773,1.76778,1.7676,1.76772,110400000.0
2005-10-14 17:26:00,1.76787,1.76803,1.76779,1.76783,119600000.0
2005-10-14 17:27:00,1.76777,1.76777,1.76728,1.76743,91899999.0
2005-10-14 17:28:00,1.76735,1.76735,1.76727,1.7673,24500000.0
2005-10-14 17:29:00,1.76734,1.76762,1.76734,1.76748,42800000.0
2005-10-14 17:30:00,1.76749,1.76775,1.76744,1.76775,80100000.0
2005-10-14 17:31:00,1.76763,1.76803,1.76761,1.76791,58500000.0
2005-10-14 17:32:00,1.76785,1.76822,1.76785,1.76822,65000000.0
2005-10-14 17:33:00,1.76831,1.76831,1.76805,1.7681,82600001.0
2005-10-14 17:34:00,1.7681,1.7681,1.76782,1.76782,61800001.0
2005-10-14 17:35:00,1.76787,1.7681,1.76787,1.76794,69499999.0
2005-10-14 17:36:00,1.76802,1.76802,1.76785,1.76793,92700001.0
2005-10-14 17:37:00,1.76773,1.76773,1.7674,1.76751,38800000.0
2005-10-14 17:38:00,1.76748,1.76775,1.76746,1.76764,56200000.0
2005-10-14 17:39:00,1.7677,1.76786,1.7677,1.76786,55299998.0
2005-10-14 17:40:00,1.76796,1.76804,1.76776,1.76781,94900000.0
2005-10-14 17:41:00,1.76782,1.76782,1.76767,1.76767,38700000.0
2005-10-14 17:42:00,1.76763,1.76763,1.76739,1.76739,90200000.0
2005-10-14 17:43:00,1.7674,1.76757,1.7674,1.76746,48100000.0
2005-10-14 17:44:00,1.76754,1.76761,1.76719,1.76724,71899999.0
2005-10-14 17:45:00,1.76719,1.76724,1.76686,1.76689,19200000.0
2005-10-14 17:46:00,1.76677,1.76686,1.76674,1.76674,39900000.0
2005-10-14 17:47:00,1.76668,1.76693,1.76668,1.76693,41500000.0
2005-10-14 17:48:00,1.76698,1.76733,1.76698,1.76733,18900000.0
2005-10-14 17:49:00,1.7674,1.7674,1.7672,1.76728,52299999.0
2005-10-14 17:50:00,1.76731,1.76754,1.76731,1.76747,32600000.0
2005-10-14 17:51:00,1.76752,1.76757,1.76738,1.76749,109800000.0
2005-10-14 17:52:00,1.76752,1.76771,1.76752,1.76771,29000000.0
2005-10-14 17:53:00,1.76774,1.76797,1.76774,1.76797,36500001.0
2005-10-14 17:54:00,1.76786,1.76786,1.76777,1.76785,39800000.0
2005-10-14 17:55:00,1.7678,1.7678,1.7675,1.7675,47600000.0
2005-10-14 17:56:00,1.76744,1.76776,1.76744,1.76776,22700000.0
2005-10-14 17:57:00,1.7679,1.76808,1.76777,1.76777,87200001.0
2005-10-14 17:58:00,1.76778,1.76797,1.76776,1.76792,57099999.0
2005-10-14 17:59:00,1.7678,1.7678,1.7674,1.7674,35500000.0
2005-10-14 18:00:00,1.76753,1.76781,1.76753,1.76776,75600000.0
2005-10-14 18:01:00,1.76763,1.76793,1.76763,1.76763,995749995.0
2005-10-14 18:02:00,1.7676,1.76829,1.7676,1.76829,1178399999.0
2005-10-14 18:03:00,1.76832,1.76832,1.76813,1.76825,1251399992.0
2005-10-14 18:04:00,1.76832,1.76832,1.76796,1.76802,890500000.0
2005-10-14 18:05:00,1.76802,1.76833,1.76802,1.76831,1131799997.0
2005-10-14 18:06:00,1.76839,1.76846,1.76812,1.76819,1075799995.0
2005-10-14 18:07:00,1.76817,1.76823,1.7681,1.76817,1175000005.0
2005-10-14 18:08:00,1.76815,1.76815,1.76805,1.7681,1196800007.0
2005-10-14 18:09:00,1.7681,1.76831,1.7681,1.76827,549799997.0
2005-10-14 18:10:00,1.76827,1.76851,1.76824,1.76843,673499999.0
2005-10-14 18:11:00,1.76845,1.76899,1.76845,1.76899,595099997.0
2005-10-14 18:12:00,1.76911,1.76929,1.7691,1.76924,813069994.0
2005-10-14 18:13:00,1.76923,1.76927,1.769,1.76918,557900001.0
2005-10-14 18:14:00,1.76927,1.76946,1.76919,1.76946,879200002.0
2005-10-14 18:15:00,1.76953,1.76953,1.76934,1.7694,775399999.0
2005-10-14 18:16:00,1.76945,1.76958,1.76925,1.76945,784000000.0
2005-10-14 18:17:00,1.76948,1.76955,1.76942,1.7695,340900000.0
2005-10-14 18:18:00,1.76958,1.76964,1.76935,1.76935,688599993.0
2005-10-14 18:19:00,1.76933,1.76933,1.76923,1.76926,512899996.0
2005-10-14 18:20:00,1.7693,1.76942,1.7693,1.76936,335799999.0
2005-10-14 18:21:00,1.76923,1.76932,1.76896,1.76896,702999997.0
2005-10-14 18:22:00,1.76895,1.76905,1.76883,1.76883,477100000.0
2005-10-14 18:23:00,1.76877,1.76877,1.76846,1.76857,763400004.0
2005-10-14 18:24:00,1.76854,1.76859,1.76831,1.76841,687999997.0
2005-10-14 18:25:00,1.76837,1.76851,1.76832,1.76832,723199999.0
2005-10-14 18:26:00,1.76843,1.76853,1.76835,1.76847,497500006.0
2005-10-14 18:27:00,1.76847,1.76871,1.76832,1.76871,758350003.0
2005-10-14 18:28:00,1.76887,1.76901,1.76885,1.76895,388599998.0
2005-10-14 18:29:00,1.76892,1.76906,1.76889,1.76905,698949999.0
2005-10-14 18:30:00,1.76903,1.76903,1.76885,1.76888,735499998.0
2005-10-14 18:31:00,1.76887,1.76887,1.76872,1.76872,552499997.0
2005-10-14 18:32:00,1.76868,1.76871,1.76861,1.76863,322599998.0
2005-10-14 18:33:00,1.76865,1.76882,1.76864,1.76878,643399996.0
2005-10-14 18:34:00,1.7688,1.76891,1.76871,1.76875,648299996.0
2005-10-14 18:35:00,1.76873,1.76876,1.76852,1.76852,433699999.0
2005-10-14 18:36:00,1.76847,1.76864,1.76847,1.76864,102200000.0
2005-10-14 18:37:00,1.76868,1.76886,1.76868,1.76872,97400000.0
2005-10-14 18:38:00,1.76876,1.76883,1.76872,1.76883,171000000.0
2005-10-14 18:39:00,1.76879,1.76886,1.76876,1.76877,246799998.0
2005-10-14 18:40:00,1.76876,1.76897,1.76876,1.76881,322800000.0
2005-10-14 18:41:00,1.76882,1.76939,1.76882,1.76924,301000000.0
2005-10-14 18:42:00,1.76929,1.76951,1.76928,1.76951,117200001.0
2005-10-14 18:43:00,1.76957,1.76959,1.76926,1.76932,109899999.0
2005-10-14 18:44:00,1.76916,1.76942,1.76916,1.76935,436499999.0
2005-10-14 18:45:00,1.76927,1.76931,1.76911,1.76931,236699993.0
2005-10-14 18:46:00,1.76934,1.76935,1.7692,1.7693,215369998.0
2005-10-14 18:47:00,1.76931,1.76948,1.76926,1.76948,218599999.0
2005-10-14 18:48:00,1.76945,1.76955,1.76945,1.7695,319500001.0
2005-10-14 18:49:00,1.76953,1.76974,1.76953,1.76966,81300000.0
2005-10-14 18:50:00,1.76964,1.76964,1.7693,1.76951,268750004.0
2005-10-14 18:51:00,1.76978,1.76984,1.76967,1.76974,514799997.0
2005-10-14 18:52:00,1.76977,1.76992,1.76974,1.76992,629700001.0
2005-10-14 18:53:00,1.76978,1.76982,1.76962,1.76973,430970002.0
2005-10-14 18:54:00,1.76972,1.76989,1.76972,1.76986,199900001.0
2005-10-14 18:55:00,1.7698,1.76989,1.76962,1.76971,551399997.0
2005-10-14 18:56:00,1.76969,1.76975,1.76961,1.76968,269800002.0
2005-10-14 18:57:00,1.76961,1.7698,1.7696,1.76975,437700000.0
2005-10-14 18:58:00,1.76976,1.7698,1.7696,1.76967,591200003.0
2005-10-14 18:59:00,1.76963,1.76978,1.7696,1.76962,435599997.0
2005-10-14 19:00:00,1.76958,1.76967,1.76925,1.7695,244800003.0
2005-10-14 19:01:00,1.76961,1.76963,1.7695,1.76952,70200000.0
2005-10-14 19:02:00,1.76948,1.7695,1.76939,1.76945,405400005.0
2005-10-14 19:03:00,1.76951,1.76959,1.76942,1.76955,534799999.0
2005-10-14 19:04:00,1.76966,1.76973,1.7696,1.76973,224400000.0
2005-10-14 19:05:00,1.76973,1.76986,1.76962,1.76975,178499999.0
2005-10-14 19:06:00,1.7698,1.77001,1.76975,1.76986,586700000.0
2005-10-14 19:07:00,1.76982,1.76988,1.76957,1.76982,334799997.0
2005-10-14 19:08:00,1.76972,1.76972,1.76914,1.76921,502400002.0
2005-10-14 19:09:00,1.76916,1.76929,1.76904,1.76929,228000000.0
2005-10-14 19:10:00,1.76921,1.76922,1.76892,1.76892,383300000.0
2005-10-14 19:11:00,1.76888,1.76888,1.76861,1.76861,143100002.0
2005-10-14 19:12:00,1.7686,1.76865,1.76857,1.7686,219599997.0
2005-10-14 19:13:00,1.76865,1.76867,1.76855,1.76865,393800000.0
2005-10-14 19:14:00,1.76858,1.76858,1.76835,1.76845,197999999.0
2005-10-14 19:15:00,1.76837,1.76837,1.76814,1.76814,332050001.0
2005-10-14 19:16:00,1.76805,1.76805,1.76775,1.76775,186800003.0
2005-10-14 19:17:00,1.76774,1.76797,1.76763,1.76769,276100003.0
2005-10-14 19:18:00,1.76765,1.76781,1.76754,1.76765,290000000.0
2005-10-14 19:19:00,1.76756,1.76756,1.76741,1.76747,251700003.0
2005-10-14 19:20:00,1.76745,1.76764,1.76738,1.76764,433399995.0
2005-10-14 19:21:00,1.76771,1.76781,1.76754,1.76754,435300002.0
2005-10-14 19:22:00,1.76752,1.76762,1.76746,1.76759,414800000.0
2005-10-14 19:23:00,1.76758,1.76765,1.76753,1.76765,306200000.0
2005-10-14 19:24:00,1.76768,1.76797,1.76768,1.76795,111499999.0
2005-10-14 19:25:00,1.76797,1.76812,1.76797,1.76812,63550000.0
2005-10-14 19:26:00,1.76812,1.76812,1.76794,1.76801,327999998.0
2005-10-14 19:27:00,1.7681,1.76819,1.76804,1.7681,508099996.0
2005-10-14 19:28:00,1.76811,1.76823,1.76808,1.76818,468899998.0
2005-10-14 19:29:00,1.76815,1.76839,1.76813,1.7682,291900000.0
2005-10-14 19:30:00,1.76818,1.76862,1.76811,1.76856,549799997.0
2005-10-14 19:31:00,1.76867,1.76923,1.76867,1.76911,308100000.0
2005-10-14 19:32:00,1.76917,1.76922,1.7691,1.7691,377399997.0
2005-10-14 19:33:00,1.76909,1.76913,1.76904,1.76906,242900001.0
2005-10-14 19:34:00,1.76905,1.76932,1.76905,1.76913,179999998.0
2005-10-14 19:35:00,1.76913,1.76939,1.76911,1.7692,408899995.0
2005-10-14 19:36:00,1.76918,1.76929,1.76916,1.76927,320599999.0
2005-10-14 19:37:00,1.76926,1.76949,1.76926,1.76938,273300000.0
2005-10-14 19:38:00,1.76939,1.76939,1.76924,1.76927,70700000.0
2005-10-14 19:39:00,1.76932,1.76944,1.7691,1.76933,151400000.0
2005-10-14 19:40:00,1.76935,1.76977,1.76933,1.76967,424099998.0
2005-10-14 19:41:00,1.76975,1.77004,1.76975,1.77004,232900000.0
2005-10-14 19:42:00,1.77005,1.77009,1.76979,1.77009,152000001.0
2005-10-14 19:43:00,1.77019,1.77041,1.77019,1.77021,165600000.0
2005-10-14 19:44:00,1.77018,1.77031,1.77002,1.77003,396199998.0
2005-10-14 19:45:00,1.76985,1.76991,1.76945,1.76975,116200001.0
2005-10-14 19:46:00,1.76966,1.76968,1.76941,1.76959,332199998.0
2005-10-14 19:47:00,1.76959,1.76976,1.76945,1.76976,98800001.0
2005-10-14 19:48:00,1.76976,1.76976,1.76943,1.7696,221999996.0
2005-10-14 19:49:00,1.76963,1.76963,1.76952,1.76957,321000003.0
2005-10-14 19:50:00,1.76955,1.76955,1.76947,1.76955,260299998.0
2005-10-14 19:51:00,1.7695,1.76955,1.76945,1.76955,351400001.0
2005-10-14 19:52:00,1.76959,1.76965,1.76956,1.76959,167800000.0
2005-10-14 19:53:00,1.76973,1.77014,1.76973,1.77007,80400000.0
2005-10-14 19:54:00,1.77018,1.77031,1.77005,1.77005,208099999.0
2005-10-14 19:55:00,1.77008,1.77008,1.76964,1.76974,88799999.0
2005-10-14 19:56:00,1.7697,1.76972,1.76962,1.76968,357099998.0
2005-10-14 19:57:00,1.76959,1.77006,1.76959,1.77006,365399999.0
2005-10-14 19:58:00,1.77006,1.77006,1.76981,1.7699,298100002.0
2005-10-14 19:59:00,1.76974,1.76974,1.76914,1.76935,300099999.0
2005-10-14 20:00:00,1.7693,1.76951,1.76915,1.76951,177900000.0
2005-10-14 20:01:00,1.76955,1.76955,1.76944,1.76947,221900000.0
2005-10-14 20:02:00,1.76941,1.76941,1.7692,1.76923,228999998.0
2005-10-14 20:03:00,1.76918,1.76923,1.76913,1.76913,114299999.0
2005-10-14 20:04:00,1.76909,1.76909,1.76888,1.7689,170900000.0
2005-10-14 20:05:00,1.76888,1.76908,1.76888,1.76899,221650002.0
2005-10-14 20:06:00,1.769,1.76905,1.76897,1.769,215200001.0
2005-10-14 20:07:00,1.769,1.76905,1.76897,1.769,151899998.0
2005-10-14 20:08:00,1.769,1.769,1.76852,1.76866,297300004.0
2005-10-14 20:09:00,1.76856,1.76867,1.76852,1.76862,96499999.0
2005-10-14 20:10:00,1.76861,1.76864,1.76852,1.76864,61200000.0
2005-10-14 20:11:00,1.76873,1.76873,1.76857,1.76857,115299997.0
2005-10-14 20:12:00,1.7685,1.76871,1.76849,1.76868,504799996.0
2005-10-14 20:13:00,1.7687,1.76889,1.76866,1.76867,181700001.0
2005-10-14 20:14:00,1.76861,1.76878,1.76861,1.76876,170600000.0
2005-10-14 20:15:00,1.76882,1.76895,1.76879,1.76888,416300001.0
2005-10-14 20:16:00,1.76893,1.76941,1.76893,1.76941,116200002.0
2005-10-14 20:17:00,1.76942,1.76942,1.76931,1.76931,112600000.0
2005-10-14 20:18:00,1.7693,1.76931,1.7692,1.76929,231800001.0
2005-10-14 20:19:00,1.76931,1.76933,1.76923,1.76927,142300000.0
2005-10-14 20:20:00,1.76924,1.76945,1.76924,1.76945,287699999.0
2005-10-14 20:21:00,1.76949,1.7695,1.76942,1.76942,174299996.0
2005-10-14 20:22:00,1.76943,1.76954,1.76943,1.76949,116400000.0
2005-10-14 20:23:00,1.76954,1.76995,1.76954,1.76959,314000001.0
2005-10-14 20:24:00,1.76955,1.7696,1.76948,1.76949,96400001.0
2005-10-14 20:25:00,1.76944,1.76944,1.76928,1.76936,414999999.0
2005-10-14 20:26:00,1.76932,1.76948,1.7693,1.76932,556000003.0
2005-10-14 20:27:00,1.76935,1.76938,1.7693,1.76931,253050001.0
2005-10-14 20:28:00,1.76919,1.76928,1.76905,1.76915,251000001.0
2005-10-14 20:29:00,1.76915,1.76918,1.7691,1.7691,339800003.0
2005-10-14 20:30:00,1.76912,1.76921,1.76895,1.76896,785999999.0
2005-10-14 20:31:00,1.76895,1.76903,1.7689,1.76899,621100002.0
2005-10-14 20:32:00,1.76903,1.76918,1.769,1.769,620450000.0
2005-10-14 20:33:00,1.76901,1.76912,1.76895,1.769,247300002.0
2005-10-14 20:34:00,1.76903,1.76903,1.76892,1.76897,166899997.0
2005-10-14 20:35:00,1.76898,1.76899,1.7688,1.7688,59770000.0
2005-10-14 20:36:00,1.7688,1.7689,1.76872,1.7688,147500001.0
2005-10-14 20:37:00,1.76878,1.76888,1.76876,1.76885,152600002.0
2005-10-14 20:38:00,1.76887,1.76897,1.7688,1.76888,273599996.0
2005-10-14 20:39:00,1.76892,1.76892,1.76877,1.76881,252300000.0
2005-10-14 20:40:00,1.76885,1.769,1.76885,1.76893,158799999.0
2005-10-14 20:41:00,1.76885,1.76895,1.76883,1.76892,279099995.0
2005-10-14 20:42:00,1.76889,1.769,1.76889,1.76891,54200000.0
2005-10-14 20:43:00,1.76891,1.76903,1.76888,1.76903,157199997.0
2005-10-14 20:44:00,1.769,1.76905,1.769,1.76905,418000004.0
2005-10-14 20:45:00,1.76909,1.76941,1.76909,1.76941,134799997.0
2005-10-14 20:46:00,1.76945,1.76953,1.76937,1.76946,168600002.0
2005-10-14 20:47:00,1.76943,1.76961,1.7694,1.76961,325049997.0
2005-10-14 20:48:00,1.76964,1.76977,1.76964,1.76967,155100000.0
2005-10-14 20:49:00,1.76968,1.76983,1.76968,1.76983,75700000.0
2005-10-14 20:50:00,1.76978,1.76988,1.76975,1.76986,392299999.0
2005-10-14 20:51:00,1.76987,1.76995,1.76982,1.76982,465700002.0
2005-10-14 20:52:00,1.76975,1.7699,1.76975,1.76985,175699998.0
2005-10-14 20:53:00,1.7698,1.76989,1.76968,1.76978,741369997.0
2005-10-14 20:54:00,1.7698,1.76991,1.7698,1.76985,455100000.0
2005-10-14 20:55:00,1.76991,1.77016,1.76991,1.77016,305199998.0
2005-10-14 20:56:00,1.77019,1.77029,1.77014,1.77014,449099999.0
2005-10-14 20:57:00,1.77005,1.77006,1.76983,1.76983,552399996.0
2005-10-14 20:58:00,1.76983,1.76993,1.76966,1.76972,236699999.0
2005-10-14 20:59:00,1.76968,1.76975,1.76956,1.76975,680050002.0
2005-10-14 21:00:00,1.76978,1.76979,1.76955,1.76956,530099999.0
2005-10-14 21:01:00,1.76947,1.76956,1.76931,1.76949,343999998.0
2005-10-14 21:02:00,1.76943,1.76943,1.76909,1.76942,152199999.0
2005-10-14 21:03:00,1.76936,1.76936,1.76905,1.76915,209649998.0
2005-10-14 21:04:00,1.76909,1.76913,1.769,1.76904,238599998.0
2005-10-14 21:05:00,1.76901,1.76923,1.76887,1.76887,171900000.0
2005-10-14 21:06:00,1.76878,1.76883,1.76877,1.7688,120700000.0
2005-10-14 21:07:00,1.7688,1.76885,1.76875,1.76885,107200000.0
2005-10-14 21:08:00,1.76882,1.76882,1.76872,1.76872,28800000.0
2005-10-14 21:09:00,1.76864,1.76871,1.7686,1.76862,87600000.0
2005-10-14 21:10:00,1.76865,1.76865,1.76865,1.76865,110200000.0
2005-10-14 21:11:00,1.7686,1.76882,1.7686,1.76882,75800001.0
2005-10-14 21:12:00,1.76882,1.76882,1.76866,1.76867,84400001.0
2005-10-14 21:13:00,1.76854,1.76854,1.76802,1.76802,161400000.0
2005-10-14 21:14:00,1.76798,1.76798,1.76781,1.76783,386949997.0
2005-10-14 21:15:00,1.76786,1.76818,1.76761,1.76818,226599998.0
2005-10-14 21:16:00,1.76825,1.76828,1.76765,1.76765,100000000.0
2005-10-14 21:17:00,1.76755,1.76787,1.76755,1.76787,149100001.0
2005-10-14 21:18:00,1.76808,1.76846,1.76808,1.76841,62399999.0
2005-10-14 21:19:00,1.76847,1.76864,1.76847,1.76864,97900000.0
2005-10-14 21:20:00,1.76862,1.76862,1.76841,1.76844,330999998.0
2005-10-14 21:21:00,1.76876,1.76918,1.76876,1.76916,112499999.0
2005-10-14 21:22:00,1.76928,1.76959,1.76927,1.76948,130299999.0
2005-10-14 21:23:00,1.76957,1.7696,1.76918,1.76918,82799997.0
2005-10-14 21:24:00,1.76909,1.76909,1.769,1.76901,136899999.0
2005-10-14 21:25:00,1.76904,1.76931,1.76904,1.7692,148799997.0
2005-10-14 21:26:00,1.76927,1.76935,1.76887,1.76921,75200000.0
2005-10-14 21:27:00,1.76925,1.76938,1.76925,1.76937,111499999.0
2005-10-14 21:28:00,1.76943,1.7697,1.76943,1.7697,265200001.0
2005-10-14 21:29:00,1.76977,1.76982,1.76972,1.76972,46200000.0
2005-10-14 21:30:00,1.76963,1.76985,1.76951,1.76984,119700002.0
2005-10-14 21:31:00,1.76988,1.76988,1.7697,1.76977,36200000.0
2005-10-14 21:32:00,1.76985,1.76993,1.76965,1.76993,155500000.0
2005-10-14 21:33:00,1.76996,1.77017,1.76988,1.77012,222700001.0
2005-10-14 21:34:00,1.77015,1.77017,1.77003,1.77003,292500004.0
2005-10-14 21:35:00,1.77008,1.77008,1.76997,1.76997,29600000.0
2005-10-14 21:36:00,1.77008,1.77018,1.77008,1.77008,76300000.0
2005-10-14 21:37:00,1.77,1.77,1.76952,1.76952,255200001.0
2005-10-14 21:38:00,1.76943,1.76945,1.76934,1.76938,130000000.0
2005-10-14 21:39:00,1.76948,1.76948,1.76945,1.76945,27600000.0
2005-10-14 21:40:00,1.76942,1.76943,1.76938,1.7694,122500000.0
2005-10-14 21:41:00,1.76944,1.76949,1.76936,1.7694,119000001.0
2005-10-14 21:42:00,1.76943,1.76956,1.76943,1.76956,113700001.0
2005-10-14 21:43:00,1.76953,1.76955,1.76947,1.76947,42400000.0
2005-10-14 21:44:00,1.76947,1.76955,1.76947,1.76953,86000000.0
2005-10-14 21:45:00,1.76952,1.76955,1.76952,1.76955,93799999.0
2005-10-14 21:46:00,1.76953,1.76953,1.76938,1.76938,113999999.0
2005-10-14 21:47:00,1.76935,1.76938,1.7693,1.76933,113100000.0
2005-10-14 21:48:00,1.76933,1.76938,1.7693,1.76938,110500000.0
2005-10-14 21:49:00,1.76937,1.76956,1.76937,1.76956,133146993.0
2005-10-14 21:50:00,1.7696,1.76963,1.7696,1.76963,15100000.0
2005-10-14 21:51:00,1.76965,1.76968,1.76965,1.76965,113899999.0
2005-10-14 21:52:00,1.7697,1.76975,1.76965,1.76973,59700000.0
2005-10-14 21:53:00,1.76978,1.77013,1.76978,1.77013,44100000.0
2005-10-14 21:54:00,1.77022,1.77022,1.76977,1.76977,98400001.0
2005-10-14 21:55:00,1.76977,1.76981,1.76969,1.76972,189999998.0
2005-10-14 21:56:00,1.76969,1.76976,1.76967,1.76975,44500000.0
2005-10-14 21:57:00,1.76972,1.76972,1.7696,1.7696,38500000.0
2005-10-14 21:58:00,1.7696,1.7696,1.76958,1.7696,46000000.0
2005-10-14 21:59:00,1.76963,1.76975,1.76962,1.76963,454500003.0
2005-10-14 22:00:00,1.76964,1.76968,1.76952,1.76952,153399997.0
2005-10-14 22:01:00,1.76955,1.76955,1.76947,1.76948,121099999.0
2005-10-14 22:02:00,1.7695,1.76955,1.76945,1.76955,134400001.0
2005-10-14 22:03:00,1.76947,1.76963,1.76946,1.76961,77599999.0
2005-10-14 22:04:00,1.76959,1.76972,1.76959,1.76969,329946999.0
2005-10-14 22:05:00,1.76966,1.76966,1.76936,1.76942,107500000.0
2005-10-14 22:06:00,1.76952,1.76962,1.76952,1.76958,49600001.0
2005-10-14 22:07:00,1.76972,1.76985,1.76972,1.76972,56400000.0
2005-10-14 22:08:00,1.7697,1.7697,1.76968,1.76968,80599999.0
2005-10-14 22:09:00,1.76977,1.77004,1.76977,1.76994,34900000.0
2005-10-14 22:10:00,1.76989,1.76993,1.76988,1.76989,55500000.0
2005-10-14 22:11:00,1.76987,1.76987,1.7696,1.7697,104900000.0
2005-10-14 22:12:00,1.76974,1.7699,1.76968,1.76976,148500000.0
2005-10-14 22:13:00,1.76976,1.76976,1.76963,1.76963,68800001.0
2005-10-14 22:14:00,1.7696,1.7696,1.7696,1.7696,54400000.0
2005-10-14 22:15:00,1.76965,1.76965,1.76948,1.76955,192570001.0
2005-10-14 22:16:00,1.76955,1.76965,1.76955,1.7696,329400000.0
2005-10-14 22:17:00,1.76959,1.76959,1.76946,1.76958,41800000.0
2005-10-14 22:18:00,1.76957,1.76966,1.76955,1.76955,49000000.0
2005-10-14 22:19:00,1.76948,1.76948,1.76938,1.76941,69200001.0
2005-10-14 22:20:00,1.7694,1.76945,1.76937,1.76937,62100000.0
2005-10-14 22:21:00,1.7694,1.7694,1.76933,1.76935,107199999.0
2005-10-14 22:22:00,1.76935,1.76938,1.76926,1.76926,150699998.0
2005-10-14 22:23:00,1.76924,1.76944,1.76892,1.76892,106200000.0
2005-10-14 22:24:00,1.7692,1.7693,1.76918,1.76925,36300000.0
2005-10-14 22:25:00,1.76928,1.76936,1.76928,1.76936,120000002.0
2005-10-14 22:26:00,1.7694,1.76945,1.7694,1.76945,76399999.0
2005-10-14 22:27:00,1.7694,1.76945,1.76933,1.7694,54500000.0
2005-10-14 22:28:00,1.76945,1.76945,1.76935,1.7694,82400000.0
2005-10-14 22:29:00,1.76938,1.76938,1.76918,1.76918,202299999.0
2005-10-14 22:30:00,1.76916,1.7692,1.76891,1.76891,70900000.0
2005-10-14 22:31:00,1.76884,1.76884,1.76877,1.76877,54200000.0
2005-10-14 22:32:00,1.76872,1.7688,1.76839,1.76839,179300001.0
2005-10-14 22:33:00,1.76834,1.76845,1.7683,1.76833,124599999.0
2005-10-14 22:34:00,1.76834,1.76841,1.7682,1.7682,177200001.0
2005-10-14 22:35:00,1.76825,1.76833,1.76825,1.76827,83799998.0
2005-10-14 22:36:00,1.76825,1.76825,1.76815,1.76815,42300001.0
2005-10-14 22:37:00,1.76825,1.76825,1.7682,1.7682,118800001.0
2005-10-14 22:38:00,1.76813,1.76822,1.76813,1.76822,67699998.0
2005-10-14 22:39:00,1.76813,1.76827,1.76813,1.76827,41500000.0
2005-10-14 22:40:00,1.76829,1.76833,1.76814,1.76814,68500000.0
2005-10-14 22:41:00,1.7681,1.76817,1.7681,1.76817,115200003.0
2005-10-14 22:42:00,1.76818,1.76831,1.7681,1.76831,120700001.0
2005-10-14 22:43:00,1.76827,1.76831,1.76823,1.76827,73700000.0
2005-10-14 22:44:00,1.76832,1.76856,1.76826,1.76826,162100000.0
2005-10-14 22:45:00,1.76826,1.76833,1.76826,1.76828,86300000.0
2005-10-14 22:46:00,1.76821,1.76822,1.76812,1.76816,60800000.0
2005-10-14 22:47:00,1.76817,1.76826,1.76812,1.76826,96500001.0
2005-10-14 22:48:00,1.76829,1.76832,1.76814,1.76814,19200000.0
2005-10-14 22:49:00,1.7681,1.7681,1.76788,1.76788,87300002.0
2005-10-14 22:50:00,1.76788,1.76817,1.76788,1.76816,58200000.0
2005-10-14 22:51:00,1.76815,1.76821,1.76815,1.76821,19400000.0
2005-10-14 22:52:00,1.76825,1.76825,1.76817,1.76821,68599999.0
2005-10-14 22:53:00,1.76826,1.76838,1.76801,1.76826,102900001.0
2005-10-14 22:54:00,1.76818,1.76818,1.76805,1.76805,44800000.0
2005-10-14 22:55:00,1.76805,1.7681,1.76805,1.7681,17400000.0
2005-10-14 22:56:00,1.7681,1.76817,1.76799,1.76804,88500000.0
2005-10-14 22:57:00,1.768,1.768,1.768,1.768,11600000.0
2005-10-14 22:58:00,1.768,1.76815,1.768,1.7681,45100000.0
2005-10-14 22:59:00,1.7681,1.7681,1.768,1.76805,114400000.0
2005-10-17 00:00:00,1.7677,1.7679,1.7675,1.7675,36600000.0
2005-10-17 00:01:00,1.7675,1.7675,1.7675,1.7675,36600000.0
2005-10-17 00:04:00,1.7673,1.7673,1.7673,1.7673,36600000.0
2005-10-17 00:08:00,1.7672,1.7672,1.7671,1.7671,36600000.0
2005-10-17 00:15:00,1.7669,1.7669,1.7668,1.7668,36600000.0
2005-10-17 00:16:00,1.7669,1.7671,1.7666,1.7666,36600000.0
2005-10-17 00:17:00,1.7666,1.7666,1.7666,1.7666,36600000.0
2005-10-17 00:18:00,1.7666,1.7666,1.7666,1.7666,36600000.0
2005-10-17 00:20:00,1.7662,1.7662,1.7662,1.7662,36600000.0
2005-10-17 00:26:00,1.7662,1.7662,1.766,1.766,36600000.0
2005-10-17 00:27:00,1.766,1.766,1.766,1.766,36600000.0
2005-10-17 00:28:00,1.7656,1.7656,1.7656,1.7656,36600000.0
2005-10-17 00:29:00,1.7656,1.7656,1.7656,1.7656,36600000.0
2005-10-17 00:30:00,1.7654,1.7654,1.7654,1.7654,36600000.0
2005-10-17 00:31:00,1.7654,1.7654,1.7652,1.7652,36600000.0
2005-10-17 00:32:00,1.7651,1.7651,1.7649,1.7651,36600000.0
2005-10-17 00:33:00,1.765,1.7651,1.765,1.7651,36600000.0
2005-10-17 00:34:00,1.765,1.7651,1.7647,1.765,36600000.0
2005-10-17 00:35:00,1.7651,1.7652,1.7651,1.7652,36600000.0
2005-10-17 00:36:00,1.7651,1.7651,1.7651,1.7651,36600000.0
2005-10-17 00:39:00,1.765,1.7651,1.765,1.765,36600000.0
2005-10-17 00:40:00,1.7649,1.7649,1.7645,1.7645,36600000.0
2005-10-17 00:41:00,1.7647,1.7647,1.7645,1.7645,36600000.0
2005-10-17 00:43:00,1.7647,1.7651,1.7647,1.765,36600000.0
2005-10-17 00:44:00,1.7647,1.765,1.7647,1.765,36600000.0
2005-10-17 00:45:00,1.7649,1.7649,1.7649,1.7649,36600000.0
2005-10-17 00:46:00,1.7647,1.7649,1.7645,1.7645,36600000.0
2005-10-17 00:47:00,1.7647,1.7647,1.7645,1.7645,36600000.0
2005-10-17 00:48:00,1.7645,1.7645,1.7645,1.7645,36600000.0
2005-10-17 00:49:00,1.7643,1.7643,1.7641,1.7641,36600000.0
2005-10-17 00:50:00,1.7639,1.7639,1.7639,1.7639,36600000.0
2005-10-17 00:51:00,1.7643,1.7643,1.7641,1.7643,36600000.0
2005-10-17 00:52:00,1.7643,1.7643,1.7643,1.7643,36600000.0
2005-10-17 00:53:00,1.7645,1.7645,1.7645,1.7645,36600000.0
2005-10-17 00:57:00,1.7643,1.7643,1.7643,1.7643,36600000.0
2005-10-17 00:58:00,1.7645,1.7645,1.7645,1.7645,36600000.0
2005-10-17 00:59:00,1.7647,1.7647,1.7647,1.7647,36600000.0
2005-10-17 01:00:00,1.7645,1.7647,1.7645,1.7647,36600000.0
2005-10-17 01:06:00,1.7647,1.7649,1.7647,1.7649,36600000.0
2005-10-17 01:07:00,1.765,1.765,1.7649,1.7649,36600000.0
2005-10-17 01:08:00,1.765,1.765,1.765,1.765,36600000.0
2005-10-17 01:13:00,1.7649,1.7649,1.7647,1.7647,36600000.0
2005-10-17 01:14:00,1.7649,1.7649,1.7647,1.7647,36600000.0
2005-10-17 01:15:00,1.7647,1.7647,1.7647,1.7647,36600000.0
2005-10-17 01:16:00,1.7643,1.7645,1.7643,1.7645,36600000.0
2005-10-17 01:18:00,1.7645,1.7645,1.7645,1.7645,36600000.0
2005-10-17 01:19:00,1.7643,1.7643,1.7643,1.7643,36600000.0
2005-10-17 01:21:00,1.7645,1.7645,1.7643,1.7643,36600000.0
2005-10-17 01:22:00,1.7643,1.7643,1.7641,1.7643,36600000.0
2005-10-17 01:23:00,1.7641,1.7643,1.7641,1.7643,36600000.0
2005-10-17 01:24:00,1.7639,1.7639,1.7639,1.7639,36600000.0
2005-10-17 01:25:00,1.7639,1.7639,1.7639,1.7639,36600000.0
2005-10-17 01:29:00,1.7641,1.7641,1.7641,1.7641,36600000.0
2005-10-17 01:30:00,1.7639,1.7639,1.7639,1.7639,36600000.0
2005-10-17 01:35:00,1.7641,1.7641,1.7641,1.7641,36600000.0
2005-10-17 01:36:00,1.7641,1.7641,1.7639,1.7639,36600000.0
2005-10-17 01:42:00,1.7643,1.7643,1.7643,1.7643,36600000.0
2005-10-17 01:45:00,1.7641,1.7645,1.7641,1.7645,36600000.0
2005-10-17 01:46:00,1.7643,1.7645,1.7643,1.7643,36600000.0
2005-10-17 01:48:00,1.7643,1.7643,1.7643,1.7643,36600000.0
2005-10-17 01:49:00,1.7643,1.7643,1.7643,1.7643,36600000.0
2005-10-17 01:50:00,1.7641,1.7641,1.7637,1.7639,36600000.0
2005-10-17 01:51:00,1.7641,1.7643,1.7641,1.7641,36600000.0
2005-10-17 01:52:00,1.7643,1.7643,1.7641,1.7643,36600000.0
2005-10-17 01:53:00,1.7641,1.7643,1.7641,1.7641,36600000.0
2005-10-17 01:54:00,1.7641,1.7641,1.7641,1.7641,36600000.0
2005-10-17 01:56:00,1.7639,1.7639,1.7639,1.7639,36600000.0
2005-10-17 01:57:00,1.7641,1.7641,1.7641,1.7641,36600000.0
2005-10-17 01:59:00,1.7641,1.7641,1.7635,1.7637,36600000.0
2005-10-17 02:00:00,1.76358,1.76383,1.76354,1.76383,36600000.0
2005-10-17 02:01:00,1.76396,1.76417,1.76396,1.76417,52999999.0
2005-10-17 02:02:00,1.76415,1.7642,1.76414,1.76415,31600000.0
2005-10-17 02:03:00,1.76397,1.76416,1.76362,1.76371,35300000.0
2005-10-17 02:04:00,1.76432,1.76464,1.76432,1.76461,42100000.0
2005-10-17 02:05:00,1.76459,1.76478,1.76459,1.76476,54900000.0
2005-10-17 02:06:00,1.7648,1.7649,1.76479,1.7649,27900000.0
2005-10-17 02:07:00,1.765,1.76527,1.765,1.76518,67799999.0
2005-10-17 02:08:00,1.76512,1.76529,1.765,1.76529,78999999.0
2005-10-17 02:09:00,1.76543,1.76543,1.76539,1.76539,6800000.0
2005-10-17 02:10:00,1.76548,1.76576,1.76548,1.76563,61599999.0
2005-10-17 02:11:00,1.76585,1.76653,1.76585,1.76647,49700000.0
2005-10-17 02:12:00,1.76643,1.76703,1.76643,1.76703,59600000.0
2005-10-17 02:13:00,1.76715,1.76722,1.76711,1.76714,73400001.0
2005-10-17 02:14:00,1.76737,1.76749,1.7673,1.76749,68100000.0
2005-10-17 02:15:00,1.7678,1.7678,1.76742,1.76764,65400000.0
2005-10-17 02:16:00,1.7676,1.76765,1.7676,1.76765,33000000.0
2005-10-17 02:17:00,1.76762,1.76762,1.76752,1.76752,36600001.0
2005-10-17 02:18:00,1.76747,1.76747,1.76731,1.76743,78000000.0
2005-10-17 02:19:00,1.76738,1.76751,1.76733,1.76751,93500001.0
2005-10-17 02:20:00,1.76758,1.76767,1.76756,1.76767,58499999.0
2005-10-17 02:21:00,1.7677,1.76783,1.76766,1.76783,51700000.0
2005-10-17 02:22:00,1.76777,1.76846,1.76777,1.76837,117799998.0
2005-10-17 02:23:00,1.76855,1.76877,1.76839,1.76868,32100000.0
2005-10-17 02:24:00,1.76868,1.76876,1.76866,1.76876,39799999.0
2005-10-17 02:25:00,1.7691,1.76994,1.7691,1.7699,81600002.0
2005-10-17 02:26:00,1.76985,1.76993,1.76966,1.76988,82100000.0
2005-10-17 02:27:00,1.76983,1.7703,1.76983,1.77019,53800001.0
2005-10-17 02:28:00,1.77008,1.77014,1.76999,1.77014,95600001.0
2005-10-17 02:29:00,1.76992,1.76992,1.76941,1.76945,75900001.0
2005-10-17 02:30:00,1.7695,1.7695,1.76898,1.769,51700000.0
2005-10-17 02:31:00,1.7689,1.7694,1.7689,1.76898,46199999.0
2005-10-17 02:32:00,1.76888,1.76889,1.76883,1.76888,51499999.0
2005-10-17 02:33:00,1.76904,1.76924,1.76904,1.76919,75000001.0
2005-10-17 02:34:00,1.7692,1.7693,1.76884,1.76884,43500000.0
2005-10-17 02:35:00,1.7688,1.76887,1.7688,1.76887,32000001.0
2005-10-17 02:36:00,1.76878,1.76878,1.76809,1.76809,83100002.0
2005-10-17 02:37:00,1.76783,1.76783,1.76745,1.76753,74500001.0
2005-10-17 02:38:00,1.76752,1.76799,1.76752,1.76799,88699998.0
2005-10-17 02:39:00,1.768,1.76845,1.76789,1.76845,51000001.0
2005-10-17 02:40:00,1.76838,1.76838,1.76834,1.76837,23800000.0
2005-10-17 02:41:00,1.7685,1.76873,1.7685,1.76854,74299999.0
2005-10-17 02:42:00,1.76864,1.76925,1.76864,1.76925,18300000.0
2005-10-17 02:43:00,1.7695,1.77011,1.7695,1.77011,26500000.0
2005-10-17 02:44:00,1.77045,1.77111,1.77045,1.77104,87300001.0
2005-10-17 02:45:00,1.77123,1.77177,1.77123,1.77157,110300001.0
2005-10-17 02:46:00,1.77154,1.77154,1.77123,1.77143,77199998.0
2005-10-17 02:47:00,1.77153,1.77165,1.77146,1.77165,39499999.0
2005-10-17 02:48:00,1.77162,1.77162,1.77121,1.77121,23800001.0
2005-10-17 02:49:00,1.77115,1.7713,1.77108,1.77112,86999999.0
2005-10-17 02:50:00,1.77125,1.7714,1.77125,1.7714,21300000.0
2005-10-17 02:51:00,1.77148,1.7718,1.77148,1.7718,45600000.0
2005-10-17 02:52:00,1.7721,1.77267,1.7721,1.77211,87300000.0
2005-10-17 02:53:00,1.7721,1.77225,1.7721,1.77221,52200001.0
2005-10-17 02:54:00,1.77208,1.77208,1.7715,1.7715,67299999.0
2005-10-17 02:55:00,1.77142,1.77143,1.77091,1.77097,65700000.0
2005-10-17 02:56:00,1.77104,1.7711,1.77092,1.77092,109100000.0
2005-10-17 02:57:00,1.77087,1.77103,1.77087,1.77103,57800000.0
2005-10-17 02:58:00,1.77117,1.77117,1.7709,1.77111,78999999.0
2005-10-17 02:59:00,1.77126,1.77126,1.77124,1.77124,11700000.0
2005-10-17 03:00:00,1.77135,1.77135,1.7712,1.77121,78399999.0
2005-10-17 03:01:00,1.77127,1.77158,1.77127,1.77157,86299999.0
2005-10-17 03:02:00,1.77156,1.77171,1.77156,1.77162,39699999.0
2005-10-17 03:03:00,1.77165,1.77186,1.77157,1.77186,82100000.0
2005-10-17 03:04:00,1.77195,1.77195,1.7719,1.77193,71200001.0
2005-10-17 03:05:00,1.77186,1.77191,1.77186,1.77188,31300000.0
2005-10-17 03:06:00,1.77189,1.77232,1.77189,1.77206,161399999.0
2005-10-17 03:07:00,1.77215,1.7723,1.77215,1.7723,29500001.0
2005-10-17 03:08:00,1.7722,1.77232,1.77208,1.77208,50700000.0
2005-10-17 03:09:00,1.77208,1.7722,1.77208,1.77209,34799999.0
2005-10-17 03:10:00,1.77217,1.77217,1.77206,1.7721,49500000.0
2005-10-17 03:11:00,1.772,1.772,1.7715,1.77164,70300000.0
2005-10-17 03:12:00,1.77162,1.77167,1.77142,1.77159,45100000.0
2005-10-17 03:13:00,1.77165,1.77175,1.77154,1.77175,49300000.0
2005-10-17 03:14:00,1.7717,1.7717,1.77152,1.77163,32200000.0
2005-10-17 03:15:00,1.77137,1.77137,1.77108,1.77108,7600000.0
2005-10-17 03:16:00,1.77082,1.77096,1.77074,1.77074,85300001.0
2005-10-17 03:17:00,1.77073,1.77092,1.77073,1.77092,63450000.0
2005-10-17 03:18:00,1.77086,1.77087,1.77079,1.77087,20950000.0
2005-10-17 03:19:00,1.77076,1.77076,1.77049,1.77049,29300000.0
2005-10-17 03:20:00,1.77004,1.77004,1.76971,1.76971,3500000.0
2005-10-17 03:21:00,1.76945,1.76985,1.76945,1.76981,39000001.0
2005-10-17 03:22:00,1.76991,1.77035,1.76991,1.77002,78800000.0
2005-10-17 03:23:00,1.77002,1.77005,1.77002,1.77005,12400000.0
2005-10-17 03:24:00,1.77012,1.77023,1.77012,1.77023,43400000.0
2005-10-17 03:25:00,1.7702,1.77025,1.77017,1.7702,51800001.0
2005-10-17 03:26:00,1.7702,1.7703,1.7702,1.77027,55399999.0
2005-10-17 03:27:00,1.77015,1.77015,1.76993,1.77003,39500000.0
2005-10-17 03:28:00,1.77005,1.77005,1.76975,1.76984,45799999.0
2005-10-17 03:29:00,1.76981,1.76981,1.76974,1.76974,19100000.0
2005-10-17 03:30:00,1.76971,1.76971,1.76964,1.76964,11700000.0
2005-10-17 03:31:00,1.76959,1.76959,1.76958,1.76958,7300000.0
2005-10-17 03:32:00,1.76957,1.76963,1.76952,1.76963,30700000.0
2005-10-17 03:33:00,1.76945,1.76945,1.76917,1.76918,58099999.0
2005-10-17 03:34:00,1.76925,1.76934,1.76819,1.76819,55000000.0
2005-10-17 03:35:00,1.76803,1.7681,1.76759,1.76759,62200001.0
2005-10-17 03:36:00,1.76752,1.76766,1.76745,1.7675,37499999.0
2005-10-17 03:37:00,1.76741,1.76762,1.76741,1.7675,43300000.0
2005-10-17 03:38:00,1.76752,1.76761,1.76746,1.76746,67800001.0
2005-10-17 03:39:00,1.76762,1.76791,1.76762,1.76788,48300000.0
2005-10-17 03:40:00,1.76805,1.76805,1.76798,1.76805,21600000.0
2005-10-17 03:41:00,1.76804,1.76815,1.76804,1.76815,32400000.0
2005-10-17 03:42:00,1.76811,1.76816,1.768,1.76807,65399999.0
2005-10-17 03:43:00,1.76816,1.76824,1.76816,1.76817,31400000.0
2005-10-17 03:44:00,1.76818,1.76824,1.76814,1.76814,46400001.0
2005-10-17 03:45:00,1.7681,1.76831,1.7681,1.76831,50400000.0
2005-10-17 03:46:00,1.76822,1.76838,1.76822,1.76832,52800000.0
2005-10-17 03:47:00,1.76837,1.76856,1.76837,1.76854,46200000.0
2005-10-17 03:48:00,1.76853,1.76872,1.76852,1.76872,70800002.0
2005-10-17 03:49:00,1.7687,1.76875,1.76865,1.76875,58700001.0
2005-10-17 03:50:00,1.76868,1.7688,1.76868,1.76876,51400000.0
2005-10-17 03:51:00,1.76868,1.76869,1.76856,1.7686,79299999.0
2005-10-17 03:52:00,1.76863,1.76863,1.76856,1.76857,56400000.0
2005-10-17 03:53:00,1.76849,1.76852,1.76838,1.76838,111400001.0
2005-10-17 03:54:00,1.76831,1.76831,1.76792,1.76792,61800000.0
2005-10-17 03:55:00,1.76802,1.76833,1.76802,1.76833,13400000.0
2005-10-17 03:56:00,1.76845,1.76845,1.76835,1.76845,62299999.0
2005-10-17 03:57:00,1.76838,1.76855,1.76838,1.76855,73899999.0
2005-10-17 03:58:00,1.76868,1.76875,1.76861,1.76875,53100001.0
2005-10-17 03:59:00,1.76875,1.76885,1.76875,1.76875,44900000.0
2005-10-17 04:00:00,1.76875,1.76911,1.76875,1.76903,41999999.0
2005-10-17 04:01:00,1.76906,1.76949,1.76906,1.76932,83999999.0
2005-10-17 04:02:00,1.7694,1.76949,1.7694,1.7694,54000000.0
2005-10-17 04:03:00,1.76946,1.76965,1.76946,1.76965,40000001.0
2005-10-17 04:04:00,1.7697,1.76977,1.76951,1.76957,59499999.0
2005-10-17 04:05:00,1.76962,1.76968,1.76954,1.76959,95400000.0
2005-10-17 04:06:00,1.76964,1.76982,1.76964,1.76982,60099999.0
2005-10-17 04:07:00,1.76995,1.77006,1.76992,1.76992,54400000.0
2005-10-17 04:08:00,1.77005,1.77005,1.76995,1.77005,33100000.0
2005-10-17 04:09:00,1.77013,1.77081,1.77013,1.77081,40100001.0
2005-10-17 04:10:00,1.77103,1.77116,1.77087,1.77087,50200000.0
2005-10-17 04:11:00,1.77076,1.77076,1.7702,1.7702,52300000.0
2005-10-17 04:12:00,1.7701,1.7701,1.76969,1.76969,33100001.0
2005-10-17 04:13:00,1.76977,1.76989,1.76968,1.76968,108299999.0
2005-10-17 04:14:00,1.76979,1.76981,1.76969,1.76969,129399997.0
2005-10-17 04:15:00,1.7699,1.77015,1.7699,1.77015,40100000.0
2005-10-17 04:16:00,1.76975,1.77027,1.7696,1.76994,99500002.0
2005-10-17 04:17:00,1.77003,1.77003,1.76996,1.76999,67200000.0
2005-10-17 04:18:00,1.77005,1.77025,1.77005,1.77025,16000000.0
2005-10-17 04:19:00,1.77036,1.77044,1.77036,1.77044,5800000.0
2005-10-17 04:20:00,1.77034,1.77042,1.77032,1.77032,71800000.0
2005-10-17 04:21:00,1.77035,1.77038,1.77035,1.77035,50300001.0
2005-10-17 04:22:00,1.77026,1.7703,1.77001,1.77001,69500000.0
2005-10-17 04:23:00,1.76998,1.77003,1.76991,1.76991,59400000.0
2005-10-17 04:24:00,1.76992,1.77002,1.76992,1.76998,86599999.0
2005-10-17 04:25:00,1.77037,1.77038,1.76976,1.76982,72800000.0
2005-10-17 04:26:00,1.77003,1.77015,1.7699,1.77015,55400000.0
2005-10-17 04:27:00,1.77025,1.77025,1.77018,1.77025,73800001.0
2005-10-17 04:28:00,1.77017,1.77024,1.7701,1.77024,77700000.0
2005-10-17 04:29:00,1.77024,1.77025,1.77012,1.77016,108499999.0
2005-10-17 04:30:00,1.77019,1.77025,1.77019,1.77025,23099999.0
2005-10-17 04:31:00,1.77012,1.77025,1.77,1.77022,75000000.0
2005-10-17 04:32:00,1.77032,1.77045,1.77032,1.77045,63400001.0
2005-10-17 04:33:00,1.77045,1.77056,1.77038,1.77038,13000000.0
2005-10-17 04:34:00,1.7708,1.771,1.7708,1.771,19600001.0
2005-10-17 04:35:00,1.77127,1.7714,1.77122,1.77122,38300000.0
2005-10-17 04:36:00,1.77108,1.77122,1.77106,1.77122,63400000.0
2005-10-17 04:37:00,1.77123,1.77129,1.7711,1.77127,68399999.0
2005-10-17 04:38:00,1.7713,1.77142,1.7713,1.77142,56100000.0
2005-10-17 04:39:00,1.77148,1.7716,1.77147,1.77151,80399998.0
2005-10-17 04:40:00,1.77135,1.77135,1.77101,1.77107,55700000.0
2005-10-17 04:41:00,1.77098,1.77124,1.77098,1.77123,55700000.0
2005-10-17 04:42:00,1.77126,1.77129,1.77118,1.77125,60000000.0
2005-10-17 04:43:00,1.77127,1.77148,1.77124,1.77148,91299999.0
2005-10-17 04:44:00,1.77154,1.77166,1.77154,1.77162,32100000.0
2005-10-17 04:45:00,1.77173,1.77173,1.77162,1.77162,25700000.0
2005-10-17 04:46:00,1.77159,1.77159,1.77146,1.77156,64299999.0
2005-10-17 04:47:00,1.77163,1.77163,1.77143,1.77143,99200000.0
2005-10-17 04:48:00,1.77147,1.7715,1.77137,1.7714,43300000.0
2005-10-17 04:49:00,1.77125,1.77125,1.77116,1.77123,69499999.0
2005-10-17 04:50:00,1.77123,1.77123,1.77107,1.77107,33200000.0
2005-10-17 04:51:00,1.77104,1.77107,1.77098,1.77098,31900000.0
2005-10-17 04:52:00,1.77112,1.77112,1.77103,1.77108,40700000.0
2005-10-17 04:53:00,1.77117,1.77122,1.77111,1.77113,70699999.0
2005-10-17 04:54:00,1.77118,1.77118,1.77106,1.7711,24100001.0
2005-10-17 04:55:00,1.77093,1.77093,1.77074,1.77079,32200000.0
2005-10-17 04:56:00,1.77088,1.77093,1.77084,1.77086,27100000.0
2005-10-17 04:57:00,1.7709,1.77093,1.77081,1.77093,68800000.0
2005-10-17 04:58:00,1.7709,1.77119,1.77076,1.7709,42500000.0
2005-10-17 04:59:00,1.7709,1.771,1.77089,1.7709,47300000.0
2005-10-17 05:00:00,1.77099,1.77109,1.77099,1.77107,11500000.0
2005-10-17 05:01:00,1.77108,1.77126,1.77108,1.77126,50500000.0
2005-10-17 05:02:00,1.77124,1.77129,1.7712,1.7712,26400000.0
2005-10-17 05:03:00,1.77128,1.77134,1.77123,1.77123,45800000.0
2005-10-17 05:04:00,1.77125,1.77139,1.77125,1.77136,43500001.0
2005-10-17 05:05:00,1.77131,1.77131,1.77129,1.77129,20800000.0
2005-10-17 05:06:00,1.77127,1.77135,1.77127,1.7713,34999999.0
2005-10-17 05:07:00,1.77132,1.7714,1.77123,1.77123,55700000.0
2005-10-17 05:08:00,1.77133,1.77137,1.77133,1.77137,26300000.0
2005-10-17 05:09:00,1.77146,1.77152,1.77135,1.77135,43200000.0
2005-10-17 05:10:00,1.77135,1.77135,1.77135,1.77135,300000.0
2005-10-17 05:11:00,1.77132,1.77142,1.77132,1.77142,16200000.0
2005-10-17 05:12:00,1.77141,1.77141,1.77139,1.77139,14800000.0
2005-10-17 05:13:00,1.7713,1.77135,1.7713,1.7713,24200000.0
2005-10-17 05:14:00,1.77128,1.77135,1.77128,1.7713,147199998.0
2005-10-17 05:15:00,1.77133,1.77135,1.77125,1.7713,108799998.0
2005-10-17 05:16:00,1.7713,1.77138,1.77097,1.7712,48000000.0
2005-10-17 05:17:00,1.77137,1.77137,1.77128,1.77128,57999999.0
2005-10-17 05:18:00,1.77128,1.77138,1.77128,1.77135,80600000.0
2005-10-17 05:19:00,1.7713,1.77135,1.7713,1.77133,65700000.0
2005-10-17 05:20:00,1.77119,1.77141,1.77116,1.7713,149000001.0
2005-10-17 05:21:00,1.77132,1.7714,1.77107,1.77108,89100000.0
2005-10-17 05:22:00,1.7714,1.77149,1.77138,1.77138,47300000.0
2005-10-17 05:23:00,1.77138,1.77138,1.77134,1.77134,13100000.0
2005-10-17 05:24:00,1.77125,1.7713,1.77125,1.7713,28500000.0
2005-10-17 05:25:00,1.77135,1.77139,1.7711,1.77133,109699999.0
2005-10-17 05:26:00,1.77147,1.77155,1.77114,1.7712,58800000.0
2005-10-17 05:27:00,1.7714,1.77152,1.77121,1.77146,101300000.0
2005-10-17 05:28:00,1.77135,1.77135,1.77128,1.77128,52800000.0
2005-10-17 05:29:00,1.77127,1.77127,1.77118,1.77127,56300001.0
2005-10-17 05:30:00,1.77128,1.7713,1.77117,1.77117,16500000.0
2005-10-17 05:31:00,1.7711,1.7711,1.77105,1.77105,31200000.0
2005-10-17 05:32:00,1.7711,1.7711,1.77108,1.7711,41499999.0
2005-10-17 05:33:00,1.77113,1.77113,1.77105,1.7711,26900000.0
2005-10-17 05:34:00,1.77128,1.77134,1.77069,1.77119,87000000.0
2005-10-17 05:35:00,1.7711,1.77115,1.7711,1.77115,7600000.0
2005-10-17 05:36:00,1.77127,1.77127,1.77085,1.77113,58550000.0
2005-10-17 05:37:00,1.77107,1.7711,1.77105,1.77105,29700000.0
2005-10-17 05:38:00,1.77122,1.77128,1.77115,1.77115,46499999.0
2005-10-17 05:39:00,1.77098,1.77098,1.77069,1.77069,27300000.0
2005-10-17 05:40:00,1.77066,1.77067,1.7705,1.77067,81300000.0
2005-10-17 05:41:00,1.7707,1.77075,1.77065,1.77065,66400001.0
2005-10-17 05:42:00,1.77072,1.77072,1.77051,1.7706,76300000.0
2005-10-17 05:43:00,1.77062,1.77065,1.7706,1.77062,68100000.0
2005-10-17 05:44:00,1.77065,1.77065,1.77058,1.77058,26600001.0
2005-10-17 05:45:00,1.77074,1.77105,1.77048,1.77048,39700000.0
2005-10-17 05:46:00,1.77048,1.77058,1.77029,1.77029,91900000.0
2005-10-17 05:47:00,1.77025,1.77036,1.77025,1.77035,43600001.0
2005-10-17 05:48:00,1.7703,1.77035,1.77019,1.77035,62800000.0
2005-10-17 05:49:00,1.77019,1.77033,1.77019,1.77033,52900001.0
2005-10-17 05:50:00,1.77034,1.77043,1.77034,1.7704,61699999.0
2005-10-17 05:51:00,1.77041,1.77051,1.77037,1.77047,58000001.0
2005-10-17 05:52:00,1.77049,1.77053,1.77048,1.77048,18600000.0
2005-10-17 05:53:00,1.77053,1.77069,1.7705,1.77069,63000000.0
2005-10-17 05:54:00,1.7707,1.77071,1.77045,1.77071,56800000.0
2005-10-17 05:55:00,1.77067,1.7707,1.77053,1.77053,39200000.0
2005-10-17 05:56:00,1.77055,1.77072,1.77055,1.77063,41500000.0
2005-10-17 05:57:00,1.77066,1.77066,1.77043,1.77052,77000000.0
2005-10-17 05:58:00,1.7706,1.7706,1.77044,1.77056,58500000.0
2005-10-17 05:59:00,1.77059,1.77072,1.77059,1.77062,53100001.0
2005-10-17 06:00:00,1.77068,1.77069,1.77059,1.77059,63700000.0
2005-10-17 06:01:00,1.7706,1.7706,1.77047,1.77055,49600000.0
2005-10-17 06:02:00,1.77062,1.77067,1.7706,1.77067,65799998.0
2005-10-17 06:03:00,1.7706,1.7706,1.77036,1.77053,57800002.0
2005-10-17 06:04:00,1.77048,1.77052,1.77037,1.77052,42100000.0
2005-10-17 06:05:00,1.7705,1.77055,1.77047,1.7705,58400001.0
2005-10-17 06:06:00,1.77045,1.77055,1.77045,1.7705,70600000.0
2005-10-17 06:07:00,1.77052,1.77062,1.77051,1.77051,51499999.0
2005-10-17 06:08:00,1.77054,1.77066,1.77054,1.77057,98900001.0
2005-10-17 06:09:00,1.7705,1.77055,1.7705,1.7705,89700001.0
2005-10-17 06:10:00,1.77043,1.77043,1.77004,1.77004,29000000.0
2005-10-17 06:11:00,1.77,1.77011,1.77,1.77002,36100000.0
2005-10-17 06:12:00,1.77002,1.77002,1.76982,1.76983,40700000.0
2005-10-17 06:13:00,1.76978,1.76986,1.76974,1.76979,65600001.0
2005-10-17 06:14:00,1.7698,1.76988,1.7698,1.76988,44200000.0
2005-10-17 06:15:00,1.76998,1.77001,1.76987,1.76997,58400000.0
2005-10-17 06:16:00,1.76989,1.76991,1.76982,1.76983,126300000.0
2005-10-17 06:17:00,1.7699,1.76995,1.76985,1.7699,85800000.0
2005-10-17 06:18:00,1.7699,1.76995,1.7699,1.76995,7300000.0
2005-10-17 06:19:00,1.76986,1.7699,1.76983,1.76988,58700000.0
2005-10-17 06:20:00,1.76998,1.77008,1.76998,1.77007,45300000.0
2005-10-17 06:21:00,1.76999,1.77004,1.76992,1.76992,48100001.0
2005-10-17 06:22:00,1.76987,1.77009,1.76987,1.77009,97100000.0
2005-10-17 06:23:00,1.77021,1.77021,1.77013,1.77013,54999999.0
2005-10-17 06:24:00,1.77011,1.7702,1.7701,1.7702,87600001.0
2005-10-17 06:25:00,1.77021,1.77021,1.76995,1.76995,27100000.0
2005-10-17 06:26:00,1.76993,1.77003,1.76981,1.76981,57500000.0
2005-10-17 06:27:00,1.7698,1.76988,1.76978,1.76988,31200000.0
2005-10-17 06:28:00,1.76978,1.76984,1.76972,1.76972,46700001.0
2005-10-17 06:29:00,1.76966,1.76979,1.76955,1.76961,64200000.0
2005-10-17 06:30:00,1.76952,1.76972,1.76952,1.76972,53499999.0
2005-10-17 06:31:00,1.76971,1.76981,1.76968,1.7697,68300000.0
2005-10-17 06:32:00,1.7696,1.7696,1.76958,1.7696,72700000.0
2005-10-17 06:33:00,1.76963,1.76963,1.76963,1.76963,1000000.0
2005-10-17 06:34:00,1.76956,1.76968,1.76955,1.76955,43600000.0
2005-10-17 06:35:00,1.7695,1.7695,1.76945,1.76945,9700000.0
2005-10-17 06:36:00,1.76958,1.76958,1.76945,1.76945,46700000.0
2005-10-17 06:37:00,1.76944,1.76957,1.76944,1.76949,77199998.0
2005-10-17 06:38:00,1.7697,1.7698,1.7697,1.7698,7500000.0
2005-10-17 06:39:00,1.76952,1.76977,1.76926,1.76977,80900001.0
2005-10-17 06:40:00,1.76992,1.76992,1.76985,1.76985,39100001.0
2005-10-17 06:41:00,1.76987,1.76993,1.76981,1.76993,69299998.0
2005-10-17 06:42:00,1.76985,1.76997,1.76983,1.76995,89299999.0
2005-10-17 06:43:00,1.76995,1.76995,1.7699,1.7699,20400000.0
2005-10-17 06:44:00,1.76994,1.77001,1.76993,1.76999,32100000.0
2005-10-17 06:45:00,1.76998,1.76998,1.76983,1.76989,44300000.0
2005-10-17 06:46:00,1.7699,1.77002,1.76977,1.76996,74800001.0
2005-10-17 06:47:00,1.76988,1.76989,1.76978,1.76984,107600000.0
2005-10-17 06:48:00,1.76995,1.76995,1.76985,1.76995,58699998.0
2005-10-17 06:49:00,1.76985,1.76985,1.76985,1.76985,4800000.0
2005-10-17 06:50:00,1.76972,1.77015,1.76964,1.76999,117200000.0
2005-10-17 06:51:00,1.76988,1.76993,1.76977,1.76981,39400000.0
2005-10-17 06:52:00,1.7698,1.76985,1.76955,1.76955,9300000.0
2005-10-17 06:53:00,1.76985,1.76985,1.76978,1.76978,86700001.0
2005-10-17 06:54:00,1.7698,1.7699,1.76967,1.7699,56500000.0
2005-10-17 06:55:00,1.76986,1.76986,1.76975,1.76975,14200000.0
2005-10-17 06:56:00,1.76968,1.76982,1.76968,1.76982,20000000.0
2005-10-17 06:57:00,1.76982,1.7699,1.76979,1.76982,62400000.0
2005-10-17 06:58:00,1.76978,1.7699,1.76973,1.7699,26800000.0
2005-10-17 06:59:00,1.76989,1.76989,1.76978,1.76978,26400000.0
2005-10-17 07:00:00,1.76999,1.77005,1.76993,1.76993,61100000.0
2005-10-17 07:01:00,1.76992,1.77007,1.76992,1.77003,64500000.0
2005-10-17 07:02:00,1.77007,1.7701,1.76958,1.76976,92799999.0
2005-10-17 07:03:00,1.7701,1.77014,1.77007,1.7701,60199999.0
2005-10-17 07:04:00,1.77019,1.77019,1.77016,1.77016,3300000.0
2005-10-17 07:05:00,1.77017,1.77023,1.77011,1.77012,70300000.0
2005-10-17 07:06:00,1.7702,1.7702,1.7702,1.7702,16000000.0
2005-10-17 07:07:00,1.77039,1.77042,1.77035,1.77039,45899999.0
2005-10-17 07:08:00,1.7705,1.7706,1.77049,1.77057,45700000.0
2005-10-17 07:09:00,1.7703,1.77039,1.7699,1.77023,107700001.0
2005-10-17 07:10:00,1.77053,1.77053,1.77045,1.77047,64399999.0
2005-10-17 07:11:00,1.77044,1.77052,1.77029,1.77035,67200001.0
2005-10-17 07:12:00,1.77033,1.77033,1.7703,1.7703,20800000.0
2005-10-17 07:13:00,1.77035,1.77035,1.77025,1.77027,42300000.0
2005-10-17 07:14:00,1.77025,1.77035,1.77025,1.7703,79300000.0
2005-10-17 07:15:00,1.77033,1.77046,1.77026,1.77037,129499999.0
2005-10-17 07:16:00,1.77017,1.77043,1.76996,1.77022,140199999.0
2005-10-17 07:17:00,1.77048,1.77064,1.77032,1.77032,62700000.0
2005-10-17 07:18:00,1.77024,1.77024,1.77007,1.77018,68600002.0
2005-10-17 07:19:00,1.77019,1.77029,1.77016,1.77024,90900002.0
2005-10-17 07:20:00,1.77025,1.77031,1.77012,1.77019,56100000.0
2005-10-17 07:21:00,1.77008,1.7702,1.77004,1.7702,90600000.0
2005-10-17 07:22:00,1.77014,1.77014,1.77006,1.77013,58400000.0
2005-10-17 07:23:00,1.77004,1.77004,1.76991,1.76991,10600000.0
2005-10-17 07:24:00,1.76975,1.76975,1.76933,1.76933,82400001.0
2005-10-17 07:25:00,1.76927,1.76929,1.76909,1.76912,55600000.0
2005-10-17 07:26:00,1.76915,1.76915,1.76897,1.76914,172399999.0
2005-10-17 07:27:00,1.76907,1.76919,1.76907,1.76915,78700000.0
2005-10-17 07:28:00,1.76908,1.76908,1.76889,1.76891,44100000.0
2005-10-17 07:29:00,1.76879,1.76879,1.76851,1.76851,18400000.0
2005-10-17 07:30:00,1.76858,1.76858,1.76847,1.76847,16800000.0
2005-10-17 07:31:00,1.76836,1.7685,1.7683,1.76849,55400000.0
2005-10-17 07:32:00,1.76843,1.76846,1.76832,1.76846,46600000.0
2005-10-17 07:33:00,1.7686,1.76873,1.7686,1.76867,105800004.0
2005-10-17 07:34:00,1.76864,1.76884,1.76864,1.76877,103599998.0
2005-10-17 07:35:00,1.76904,1.76904,1.76882,1.76897,155300002.0
2005-10-17 07:36:00,1.76908,1.76909,1.76906,1.76909,32800000.0
2005-10-17 07:37:00,1.76902,1.76902,1.76881,1.76896,41199999.0
2005-10-17 07:38:00,1.76891,1.76901,1.76884,1.76898,37500000.0
2005-10-17 07:39:00,1.7691,1.7691,1.7689,1.7691,52700000.0
2005-10-17 07:40:00,1.7691,1.76915,1.76903,1.7691,11900000.0
2005-10-17 07:41:00,1.7689,1.769,1.76879,1.76881,81000000.0
2005-10-17 07:42:00,1.76868,1.7692,1.76868,1.76917,57600000.0
2005-10-17 07:43:00,1.76933,1.76933,1.76908,1.7691,81199999.0
2005-10-17 07:44:00,1.76905,1.76928,1.76905,1.76928,45000000.0
2005-10-17 07:45:00,1.76937,1.76939,1.76912,1.76912,73000000.0
2005-10-17 07:46:00,1.76898,1.76898,1.7688,1.76881,33100000.0
2005-10-17 07:47:00,1.76887,1.76899,1.76841,1.76864,75900000.0
2005-10-17 07:48:00,1.76867,1.76867,1.76851,1.76851,10700000.0
2005-10-17 07:49:00,1.76843,1.76855,1.76843,1.76847,63600000.0
2005-10-17 07:50:00,1.76841,1.76848,1.76839,1.76839,37700000.0
2005-10-17 07:51:00,1.76835,1.76835,1.76824,1.76824,24800000.0
2005-10-17 07:52:00,1.76822,1.76822,1.76817,1.76817,31800000.0
2005-10-17 07:53:00,1.76809,1.7682,1.76809,1.76814,53499998.0
2005-10-17 07:54:00,1.76828,1.76828,1.76824,1.76828,14300000.0
2005-10-17 07:55:00,1.76829,1.76836,1.76829,1.76836,19400000.0
2005-10-17 07:56:00,1.76845,1.76845,1.76838,1.76838,29700000.0
2005-10-17 07:57:00,1.76838,1.76842,1.76832,1.76832,38700000.0
2005-10-17 07:58:00,1.76826,1.7684,1.76826,1.76837,28600000.0
2005-10-17 07:59:00,1.76835,1.76846,1.76827,1.76832,13800000.0
2005-10-17 08:00:00,1.7683,1.76839,1.76824,1.76824,49799999.0
2005-10-17 08:01:00,1.76818,1.76818,1.76742,1.76742,85000000.0
2005-10-17 08:02:00,1.76728,1.76728,1.76695,1.76699,49400001.0
2005-10-17 08:03:00,1.76688,1.76688,1.76665,1.76672,28800000.0
2005-10-17 08:04:00,1.7668,1.76701,1.76671,1.76701,57100001.0
2005-10-17 08:05:00,1.76701,1.76701,1.7668,1.76694,69300001.0
2005-10-17 08:06:00,1.76694,1.76704,1.76694,1.76704,4500000.0
2005-10-17 08:07:00,1.76697,1.76703,1.76692,1.767,89999999.0
2005-10-17 08:08:00,1.76697,1.76703,1.76688,1.76703,56699998.0
2005-10-17 08:09:00,1.76699,1.76712,1.76698,1.76712,36199999.0
2005-10-17 08:10:00,1.76708,1.76727,1.76703,1.76724,80099999.0
2005-10-17 08:11:00,1.76737,1.76737,1.76723,1.76723,47900000.0
2005-10-17 08:12:00,1.7672,1.76728,1.76717,1.7672,62999999.0
2005-10-17 08:13:00,1.76715,1.76715,1.76701,1.76701,52599998.0
2005-10-17 08:14:00,1.76704,1.76717,1.76702,1.76702,32800000.0
2005-10-17 08:15:00,1.76709,1.7672,1.76704,1.76711,71900000.0
2005-10-17 08:16:00,1.7671,1.76714,1.76696,1.76714,17900000.0
2005-10-17 08:17:00,1.7671,1.76715,1.7671,1.76712,26600000.0
2005-10-17 08:18:00,1.7671,1.76715,1.76705,1.76705,39399999.0
2005-10-17 08:19:00,1.76704,1.76704,1.76686,1.76695,42900000.0
2005-10-17 08:20:00,1.7669,1.76694,1.76676,1.76688,62700000.0
2005-10-17 08:21:00,1.76677,1.76677,1.7666,1.7666,103800000.0
2005-10-17 08:22:00,1.76663,1.76672,1.76655,1.76672,15200000.0
2005-10-17 08:23:00,1.76675,1.76675,1.76675,1.76675,30300001.0
2005-10-17 08:24:00,1.76674,1.76687,1.7667,1.76675,11100000.0
2005-10-17 08:25:00,1.76668,1.76675,1.76668,1.76675,60800000.0
2005-10-17 08:26:00,1.76674,1.76689,1.76672,1.76673,79399999.0
2005-10-17 08:27:00,1.76671,1.76681,1.76671,1.76678,63000001.0
2005-10-17 08:28:00,1.76669,1.76688,1.76669,1.76686,64400000.0
2005-10-17 08:29:00,1.76686,1.76698,1.76676,1.7668,82500001.0
2005-10-17 08:30:00,1.76678,1.76679,1.76673,1.76677,63100001.0
2005-10-17 08:31:00,1.76677,1.76683,1.76662,1.76668,55000001.0
2005-10-17 08:32:00,1.76662,1.76662,1.76643,1.76643,34800000.0
2005-10-17 08:33:00,1.76635,1.76643,1.76616,1.76633,81899999.0
2005-10-17 08:34:00,1.76623,1.76627,1.76619,1.76621,83499997.0
2005-10-17 08:35:00,1.7662,1.7662,1.76604,1.7661,103900000.0
2005-10-17 08:36:00,1.76617,1.76631,1.76617,1.76631,13500000.0
2005-10-17 08:37:00,1.76631,1.76644,1.76631,1.76641,91300000.0
2005-10-17 08:38:00,1.76668,1.76677,1.76668,1.76677,13900000.0
2005-10-17 08:39:00,1.76702,1.76741,1.76702,1.76741,64499998.0
2005-10-17 08:40:00,1.76741,1.76754,1.76735,1.7674,90000000.0
2005-10-17 08:41:00,1.76743,1.76743,1.76727,1.76731,71900000.0
2005-10-17 08:42:00,1.76733,1.76733,1.7672,1.76733,74599998.0
2005-10-17 08:43:00,1.76731,1.76731,1.7671,1.7671,42900001.0
2005-10-17 08:44:00,1.76712,1.76721,1.7671,1.7671,64399999.0
2005-10-17 08:45:00,1.76721,1.76721,1.7671,1.76713,64399999.0
2005-10-17 08:46:00,1.76717,1.76717,1.76697,1.76703,33800000.0
2005-10-17 08:47:00,1.76698,1.76698,1.76635,1.76635,18500000.0
2005-10-17 08:48:00,1.76638,1.76649,1.76629,1.76629,94200001.0
2005-10-17 08:49:00,1.76633,1.76633,1.76623,1.76623,61000001.0
2005-10-17 08:50:00,1.76618,1.76631,1.76618,1.76631,90000001.0
2005-10-17 08:51:00,1.76643,1.76661,1.76643,1.76661,15700000.0
2005-10-17 08:52:00,1.7667,1.76687,1.7667,1.76674,43300000.0
2005-10-17 08:53:00,1.76668,1.76691,1.76668,1.76681,81499998.0
2005-10-17 08:54:00,1.76687,1.76713,1.76687,1.76713,34200000.0
2005-10-17 08:55:00,1.76727,1.76739,1.76727,1.76736,40400000.0
2005-10-17 08:56:00,1.76742,1.76742,1.76718,1.76718,22700000.0
2005-10-17 08:57:00,1.76732,1.76772,1.76732,1.76771,29700000.0
2005-10-17 08:58:00,1.76773,1.76793,1.76763,1.76793,86099999.0
2005-10-17 08:59:00,1.76817,1.7682,1.76797,1.76797,41300001.0
2005-10-17 09:00:00,1.76787,1.76787,1.76752,1.76752,53299999.0
2005-10-17 09:01:00,1.76753,1.76757,1.76751,1.76751,59900002.0
2005-10-17 09:02:00,1.76755,1.76773,1.76755,1.76773,49200001.0
2005-10-17 09:03:00,1.76776,1.76776,1.76753,1.76773,103899999.0
2005-10-17 09:04:00,1.76766,1.76792,1.76766,1.7679,76100001.0
2005-10-17 09:05:00,1.76807,1.76807,1.76776,1.76776,35000000.0
2005-10-17 09:06:00,1.76775,1.76775,1.7677,1.76772,21000000.0
2005-10-17 09:07:00,1.76775,1.76804,1.76775,1.768,167699998.0
2005-10-17 09:08:00,1.76807,1.76834,1.76807,1.76831,62500000.0
2005-10-17 09:09:00,1.76828,1.76828,1.76773,1.76773,100700000.0
2005-10-17 09:10:00,1.76767,1.76768,1.76741,1.76741,33100000.0
2005-10-17 09:11:00,1.76746,1.76751,1.76746,1.76751,17000000.0
2005-10-17 09:12:00,1.76769,1.7678,1.76769,1.76775,67900000.0
2005-10-17 09:13:00,1.76771,1.76781,1.76764,1.7677,51800000.0
2005-10-17 09:14:00,1.76767,1.7678,1.76746,1.76768,50799999.0
2005-10-17 09:15:00,1.76744,1.76744,1.76741,1.76741,29499999.0
2005-10-17 09:16:00,1.76727,1.76738,1.76696,1.76696,121800001.0
2005-10-17 09:17:00,1.76702,1.76708,1.76691,1.76698,61300000.0
2005-10-17 09:18:00,1.76691,1.76691,1.76665,1.76675,43700000.0
2005-10-17 09:19:00,1.76672,1.76672,1.76653,1.76653,20700000.0
2005-10-17 09:20:00,1.76655,1.76667,1.76655,1.76665,18400000.0
2005-10-17 09:21:00,1.76656,1.76656,1.76643,1.76643,46499998.0
2005-10-17 09:22:00,1.76638,1.76638,1.76632,1.76632,5900000.0
2005-10-17 09:23:00,1.76637,1.76643,1.76628,1.76643,68100000.0
2005-10-17 09:24:00,1.76651,1.76677,1.76651,1.76677,34200001.0
2005-10-17 09:25:00,1.76673,1.76685,1.76673,1.7668,50400000.0
2005-10-17 09:26:00,1.7669,1.76712,1.7669,1.76712,22200000.0
2005-10-17 09:27:00,1.76717,1.76728,1.76717,1.76728,15100000.0
2005-10-17 09:28:00,1.76739,1.7676,1.76736,1.76751,51000001.0
2005-10-17 09:29:00,1.76755,1.76762,1.76753,1.76757,73000001.0
2005-10-17 09:30:00,1.7674,1.7674,1.76702,1.76702,57000000.0
2005-10-17 09:31:00,1.76688,1.76688,1.76671,1.76685,59299999.0
2005-10-17 09:32:00,1.76688,1.76694,1.76669,1.76669,43100000.0
2005-10-17 09:33:00,1.76648,1.76649,1.76631,1.76641,38300000.0
2005-10-17 09:34:00,1.76647,1.76651,1.76618,1.76633,72000001.0
2005-10-17 09:35:00,1.76626,1.76626,1.76603,1.7661,53600001.0
2005-10-17 09:36:00,1.76588,1.76588,1.76546,1.76554,44700000.0
2005-10-17 09:37:00,1.7655,1.76564,1.76549,1.7656,67400000.0
2005-10-17 09:38:00,1.76565,1.76589,1.76558,1.76586,87900001.0
2005-10-17 09:39:00,1.76573,1.76599,1.76573,1.7659,58500001.0
2005-10-17 09:40:00,1.76585,1.7659,1.76585,1.7659,43300000.0
2005-10-17 09:41:00,1.76559,1.7657,1.76559,1.76569,32700001.0
2005-10-17 09:42:00,1.76573,1.76576,1.76568,1.76576,20900000.0
2005-10-17 09:43:00,1.76584,1.7659,1.76584,1.76587,20200000.0
2005-10-17 09:44:00,1.76597,1.766,1.76589,1.76593,70600000.0
2005-10-17 09:45:00,1.76592,1.76615,1.76592,1.76615,32400001.0
2005-10-17 09:46:00,1.76631,1.76643,1.76624,1.76643,50999998.0
2005-10-17 09:47:00,1.76638,1.76656,1.76636,1.76648,88199999.0
2005-10-17 09:48:00,1.76652,1.76652,1.76631,1.76631,47099999.0
2005-10-17 09:49:00,1.76632,1.76632,1.76621,1.76625,78599999.0
2005-10-17 09:50:00,1.76633,1.76642,1.76619,1.76634,72100000.0
2005-10-17 09:51:00,1.76633,1.76639,1.76626,1.76634,77700000.0
2005-10-17 09:52:00,1.76632,1.76632,1.76608,1.76608,32700000.0
2005-10-17 09:53:00,1.76603,1.76603,1.766,1.766,8500000.0
2005-10-17 09:54:00,1.76586,1.76595,1.76575,1.7658,86799998.0
2005-10-17 09:55:00,1.76573,1.76573,1.76544,1.76549,95400001.0
2005-10-17 09:56:00,1.76545,1.76545,1.76538,1.76545,53300000.0
2005-10-17 09:57:00,1.76542,1.76542,1.76527,1.7653,33300000.0
2005-10-17 09:58:00,1.76537,1.76537,1.76524,1.76528,84800000.0
2005-10-17 09:59:00,1.76528,1.76559,1.76528,1.76559,54000001.0
2005-10-17 10:00:00,1.76562,1.76565,1.76554,1.76558,84100000.0
2005-10-17 10:01:00,1.76554,1.76554,1.7651,1.7653,62399999.0
2005-10-17 10:02:00,1.76535,1.76535,1.76527,1.76528,71800000.0
2005-10-17 10:03:00,1.7655,1.7656,1.7655,1.7655,43499999.0
2005-10-17 10:04:00,1.76552,1.7656,1.76544,1.76544,66000000.0
2005-10-17 10:05:00,1.76538,1.76545,1.76532,1.76545,27600000.0
2005-10-17 10:06:00,1.7655,1.76562,1.76548,1.76548,43400000.0
2005-10-17 10:07:00,1.76558,1.76573,1.76539,1.76573,94100000.0
2005-10-17 10:08:00,1.7658,1.76599,1.7658,1.76599,38000000.0
2005-10-17 10:09:00,1.76598,1.76598,1.76586,1.7659,18900000.0
2005-10-17 10:10:00,1.76588,1.76588,1.76572,1.76588,65600000.0
2005-10-17 10:11:00,1.76589,1.7659,1.76589,1.7659,17099999.0
2005-10-17 10:12:00,1.76596,1.76596,1.76577,1.7658,21000000.0
2005-10-17 10:13:00,1.76571,1.76579,1.76571,1.76575,92600000.0
2005-10-17 10:14:00,1.76568,1.76582,1.76568,1.76582,43699999.0
2005-10-17 10:15:00,1.76585,1.76588,1.76578,1.76588,63500000.0
2005-10-17 10:16:00,1.76587,1.76587,1.76575,1.76575,38600000.0
2005-10-17 10:17:00,1.76573,1.7658,1.76553,1.76553,46500000.0
2005-10-17 10:18:00,1.7657,1.76594,1.7657,1.76586,59500000.0
2005-10-17 10:19:00,1.76577,1.76581,1.76573,1.76578,82000000.0
2005-10-17 10:20:00,1.76567,1.7657,1.76546,1.76546,70199999.0
2005-10-17 10:21:00,1.76542,1.7656,1.76542,1.7656,87099999.0
2005-10-17 10:22:00,1.76561,1.76561,1.76543,1.76543,46799999.0
2005-10-17 10:23:00,1.76539,1.76551,1.7653,1.76531,83400000.0
2005-10-17 10:24:00,1.76534,1.76545,1.76534,1.76545,48500000.0
2005-10-17 10:25:00,1.76549,1.76562,1.76548,1.76562,44600000.0
2005-10-17 10:26:00,1.76563,1.76572,1.76553,1.76572,48499999.0
2005-10-17 10:27:00,1.76572,1.76577,1.76567,1.76577,26400000.0
2005-10-17 10:28:00,1.76578,1.76591,1.76572,1.76591,62600000.0
2005-10-17 10:29:00,1.766,1.76626,1.766,1.76626,26600000.0
2005-10-17 10:30:00,1.7663,1.7664,1.76626,1.76626,107700001.0
2005-10-17 10:31:00,1.76617,1.76617,1.7659,1.7659,74899998.0
2005-10-17 10:32:00,1.76572,1.76572,1.76559,1.76559,18100000.0
2005-10-17 10:33:00,1.76565,1.76565,1.76565,1.76565,17300000.0
2005-10-17 10:34:00,1.76559,1.76559,1.76535,1.76539,23800000.0
2005-10-17 10:35:00,1.76542,1.76558,1.76542,1.76551,56200000.0
2005-10-17 10:36:00,1.76552,1.76559,1.76548,1.7655,64900001.0
2005-10-17 10:37:00,1.76537,1.76537,1.76498,1.76499,57500000.0
2005-10-17 10:38:00,1.76487,1.76487,1.76439,1.76455,79400000.0
2005-10-17 10:39:00,1.76462,1.76485,1.76462,1.7648,39000000.0
2005-10-17 10:40:00,1.76495,1.76506,1.76495,1.76505,77900000.0
2005-10-17 10:41:00,1.7651,1.76515,1.76505,1.76505,42900000.0
2005-10-17 10:42:00,1.76513,1.76523,1.76502,1.76523,125799999.0
2005-10-17 10:43:00,1.76535,1.76541,1.76524,1.76541,67700001.0
2005-10-17 10:44:00,1.76541,1.76541,1.76511,1.76514,34100000.0
2005-10-17 10:45:00,1.76517,1.76518,1.76508,1.76509,39200000.0
2005-10-17 10:46:00,1.76493,1.765,1.76491,1.76491,39000001.0
2005-10-17 10:47:00,1.76491,1.76503,1.76491,1.76503,28800000.0
2005-10-17 10:48:00,1.76498,1.76498,1.76497,1.76497,5300000.0
2005-10-17 10:49:00,1.76488,1.76488,1.76477,1.76477,19200000.0
2005-10-17 10:50:00,1.76461,1.76461,1.76406,1.76406,25200000.0
2005-10-17 10:51:00,1.76396,1.76396,1.76352,1.76352,59700001.0
2005-10-17 10:52:00,1.76347,1.76355,1.76329,1.76331,121299998.0
2005-10-17 10:53:00,1.76322,1.7633,1.76297,1.76297,65000000.0
2005-10-17 10:54:00,1.76288,1.76288,1.76252,1.76252,71500000.0
2005-10-17 10:55:00,1.76249,1.7626,1.76239,1.76245,81800001.0
2005-10-17 10:56:00,1.76239,1.76251,1.76233,1.76242,94400000.0
2005-10-17 10:57:00,1.76208,1.76223,1.76196,1.76218,37900000.0
2005-10-17 10:58:00,1.76213,1.76236,1.76192,1.76236,97400001.0
2005-10-17 10:59:00,1.76238,1.76252,1.76236,1.76252,94800000.0
2005-10-17 11:00:00,1.76257,1.76272,1.76245,1.76245,62599999.0
2005-10-17 11:01:00,1.76238,1.76278,1.76238,1.76271,69500001.0
2005-10-17 11:02:00,1.76269,1.76279,1.76254,1.76254,30900000.0
2005-10-17 11:03:00,1.76259,1.76276,1.76259,1.76276,23900000.0
2005-10-17 11:04:00,1.76263,1.76269,1.76253,1.76262,76300001.0
2005-10-17 11:05:00,1.76279,1.76286,1.7627,1.76278,71400001.0
2005-10-17 11:06:00,1.7629,1.76292,1.76275,1.76275,67999999.0
2005-10-17 11:07:00,1.76282,1.76297,1.76278,1.76278,125400000.0
2005-10-17 11:08:00,1.76277,1.76277,1.7621,1.7621,75500000.0
2005-10-17 11:09:00,1.76214,1.76215,1.76205,1.76205,72400001.0
2005-10-17 11:10:00,1.76204,1.76204,1.7617,1.7617,46500001.0
2005-10-17 11:11:00,1.7616,1.76166,1.76146,1.76166,61800000.0
2005-10-17 11:12:00,1.76145,1.76145,1.76086,1.76095,59500000.0
2005-10-17 11:13:00,1.76108,1.76155,1.76108,1.76155,17000000.0
2005-10-17 11:14:00,1.76146,1.76146,1.76109,1.76109,45300001.0
2005-10-17 11:15:00,1.76095,1.76133,1.76092,1.76133,59000001.0
2005-10-17 11:16:00,1.76144,1.76145,1.76136,1.7614,62000001.0
2005-10-17 11:17:00,1.76136,1.76137,1.76124,1.76137,45200000.0
2005-10-17 11:18:00,1.76144,1.76148,1.76135,1.76143,115300002.0
2005-10-17 11:19:00,1.76128,1.76147,1.76128,1.76142,61699998.0
2005-10-17 11:20:00,1.7616,1.76165,1.7616,1.76165,27200000.0
2005-10-17 11:21:00,1.76191,1.76196,1.76177,1.76182,119500001.0
2005-10-17 11:22:00,1.76179,1.76183,1.76166,1.76171,109100000.0
2005-10-17 11:23:00,1.76171,1.76179,1.76171,1.76177,23400000.0
2005-10-17 11:24:00,1.76184,1.76199,1.76178,1.76193,59600000.0
2005-10-17 11:25:00,1.76184,1.76196,1.76166,1.76166,74799999.0
2005-10-17 11:26:00,1.76167,1.76169,1.7615,1.7615,65400000.0
2005-10-17 11:27:00,1.7615,1.76162,1.76149,1.7615,64200000.0
2005-10-17 11:28:00,1.7615,1.76158,1.7614,1.76152,98100000.0
2005-10-17 11:29:00,1.76151,1.76164,1.76151,1.76157,57200001.0
2005-10-17 11:30:00,1.76145,1.76146,1.76127,1.76127,64300000.0
2005-10-17 11:31:00,1.76131,1.76147,1.76123,1.76123,48300000.0
2005-10-17 11:32:00,1.76116,1.7613,1.76111,1.7613,39700000.0
2005-10-17 11:33:00,1.7612,1.7612,1.76109,1.76118,42300000.0
2005-10-17 11:34:00,1.76117,1.76121,1.76094,1.76098,76400002.0
2005-10-17 11:35:00,1.76084,1.76084,1.76041,1.76041,114099999.0
2005-10-17 11:36:00,1.7603,1.76032,1.76013,1.76032,30300000.0
2005-10-17 11:37:00,1.76033,1.76036,1.7602,1.76036,77099999.0
2005-10-17 11:38:00,1.76038,1.76038,1.76019,1.76021,69100001.0
2005-10-17 11:39:00,1.76013,1.76028,1.76007,1.76028,44400000.0
2005-10-17 11:40:00,1.7604,1.76085,1.7604,1.76085,47000000.0
2005-10-17 11:41:00,1.76097,1.76099,1.76077,1.76077,46999999.0
2005-10-17 11:42:00,1.76066,1.76067,1.76043,1.76043,87999999.0
2005-10-17 11:43:00,1.76036,1.76038,1.7601,1.7601,31100000.0
2005-10-17 11:44:00,1.76012,1.76016,1.75998,1.76004,54100000.0
2005-10-17 11:45:00,1.76003,1.7602,1.75996,1.76017,102600001.0
2005-10-17 11:46:00,1.76029,1.76032,1.76026,1.7603,89900000.0
2005-10-17 11:47:00,1.76033,1.7604,1.7602,1.76021,98900000.0
2005-10-17 11:48:00,1.76021,1.76034,1.75995,1.75995,119799998.0
2005-10-17 11:49:00,1.75972,1.75977,1.7594,1.7594,55900001.0
2005-10-17 11:50:00,1.75919,1.75919,1.75871,1.75877,50400000.0
2005-10-17 11:51:00,1.75872,1.75872,1.75842,1.75845,20500000.0
2005-10-17 11:52:00,1.75842,1.75849,1.75813,1.75813,57100000.0
2005-10-17 11:53:00,1.75798,1.7582,1.75793,1.7582,105500002.0
2005-10-17 11:54:00,1.75825,1.75843,1.75825,1.75842,108000001.0
2005-10-17 11:55:00,1.75846,1.75856,1.75839,1.75848,71400000.0
2005-10-17 11:56:00,1.75843,1.75843,1.75797,1.75797,62600000.0
2005-10-17 11:57:00,1.7581,1.75822,1.75802,1.75822,153299999.0
2005-10-17 11:58:00,1.75826,1.75845,1.75826,1.75832,63800001.0
2005-10-17 11:59:00,1.75826,1.75826,1.75799,1.75821,150299997.0
2005-10-17 12:00:00,1.75827,1.7584,1.75827,1.75838,92699999.0
2005-10-17 12:01:00,1.75834,1.75835,1.75807,1.75807,70000000.0
2005-10-17 12:02:00,1.75815,1.75844,1.75815,1.75833,42800000.0
2005-10-17 12:03:00,1.75828,1.75831,1.75814,1.75831,56300001.0
2005-10-17 12:04:00,1.75847,1.75881,1.75847,1.75873,79700000.0
2005-10-17 12:05:00,1.75878,1.75897,1.75858,1.75897,33500000.0
2005-10-17 12:06:00,1.75905,1.75923,1.75905,1.75914,56899999.0
2005-10-17 12:07:00,1.75913,1.75913,1.7589,1.7589,97200001.0
2005-10-17 12:08:00,1.75868,1.75868,1.75827,1.75827,42999999.0
2005-10-17 12:09:00,1.75812,1.75843,1.7581,1.75843,52399999.0
2005-10-17 12:10:00,1.75847,1.75848,1.75828,1.75837,87900002.0
2005-10-17 12:11:00,1.75835,1.75835,1.75804,1.75804,78500000.0
2005-10-17 12:12:00,1.75798,1.75806,1.75797,1.75806,59399999.0
2005-10-17 12:13:00,1.75808,1.75817,1.75806,1.75815,26600001.0
2005-10-17 12:14:00,1.7582,1.7582,1.75802,1.75808,57700001.0
2005-10-17 12:15:00,1.75817,1.75836,1.75817,1.75828,96200002.0
2005-10-17 12:16:00,1.75832,1.75832,1.75812,1.75819,26650000.0
2005-10-17 12:17:00,1.75817,1.75817,1.75802,1.75811,103000001.0
2005-10-17 12:18:00,1.75817,1.75833,1.75817,1.75833,26900000.0
2005-10-17 12:19:00,1.75843,1.75843,1.75823,1.75825,101699999.0
2005-10-17 12:20:00,1.75833,1.75833,1.75818,1.75832,60799999.0
2005-10-17 12:21:00,1.75826,1.75835,1.75815,1.75815,79200000.0
2005-10-17 12:22:00,1.75807,1.75817,1.75807,1.75817,52899999.0
2005-10-17 12:23:00,1.7582,1.75826,1.75815,1.75815,45900000.0
2005-10-17 12:24:00,1.75813,1.75829,1.75813,1.75826,77100000.0
2005-10-17 12:25:00,1.75828,1.75831,1.75821,1.75823,50299999.0
2005-10-17 12:26:00,1.75827,1.75831,1.75816,1.75818,74700000.0
2005-10-17 12:27:00,1.75825,1.75829,1.75824,1.75824,67200000.0
2005-10-17 12:28:00,1.75823,1.75823,1.75802,1.75802,96200002.0
2005-10-17 12:29:00,1.75807,1.75815,1.75801,1.75802,98099998.0
2005-10-17 12:30:00,1.75809,1.7583,1.75809,1.7582,115399998.0
2005-10-17 12:31:00,1.75817,1.75817,1.75804,1.75815,50800000.0
2005-10-17 12:32:00,1.75813,1.75813,1.75796,1.758,57500000.0
2005-10-17 12:33:00,1.75807,1.7581,1.75799,1.75799,45999998.0
2005-10-17 12:34:00,1.75792,1.75792,1.75778,1.75778,9100000.0
2005-10-17 12:35:00,1.75782,1.75788,1.75769,1.7577,56700001.0
2005-10-17 12:36:00,1.7576,1.75767,1.75745,1.75766,31300000.0
2005-10-17 12:37:00,1.75757,1.75769,1.75757,1.75759,18900000.0
2005-10-17 12:38:00,1.75749,1.75751,1.75739,1.75747,76100002.0
2005-10-17 12:39:00,1.75735,1.75754,1.75735,1.75754,43050000.0
2005-10-17 12:40:00,1.7576,1.75761,1.7575,1.75761,52800001.0
2005-10-17 12:41:00,1.7576,1.75776,1.75758,1.75769,57700000.0
2005-10-17 12:42:00,1.75786,1.75816,1.75786,1.75811,29800000.0
2005-10-17 12:43:00,1.75813,1.75832,1.75812,1.75832,115400001.0
2005-10-17 12:44:00,1.75835,1.75846,1.75835,1.7584,43200000.0
2005-10-17 12:45:00,1.75835,1.75835,1.75809,1.75813,49500000.0
2005-10-17 12:46:00,1.75808,1.75808,1.75798,1.758,82599998.0
2005-10-17 12:47:00,1.75796,1.75808,1.75792,1.758,83599998.0
2005-10-17 12:48:00,1.7581,1.75834,1.7581,1.75822,90200002.0
2005-10-17 12:49:00,1.75813,1.75814,1.75804,1.75811,19900000.0
2005-10-17 12:50:00,1.75807,1.75824,1.75805,1.75824,48100000.0
2005-10-17 12:51:00,1.75819,1.75831,1.75819,1.75819,71600001.0
2005-10-17 12:52:00,1.75806,1.75812,1.75794,1.75794,55200001.0
2005-10-17 12:53:00,1.75794,1.75818,1.75794,1.7581,88500000.0
2005-10-17 12:54:00,1.75808,1.75818,1.75795,1.75802,25300000.0
2005-10-17 12:55:00,1.75802,1.75813,1.75801,1.75813,59199999.0
2005-10-17 12:56:00,1.75815,1.75833,1.75814,1.75833,34499999.0
2005-10-17 12:57:00,1.75827,1.75827,1.75826,1.75826,11900000.0
2005-10-17 12:58:00,1.75815,1.75822,1.75815,1.75816,79000001.0
2005-10-17 12:59:00,1.75799,1.75829,1.75783,1.75783,60600001.0
2005-10-17 13:00:00,1.75775,1.75818,1.7576,1.75818,70999999.0
2005-10-17 13:01:00,1.7582,1.75834,1.7582,1.75834,59200001.0
2005-10-17 13:02:00,1.75834,1.75856,1.75834,1.75839,47300000.0
2005-10-17 13:03:00,1.75844,1.75849,1.75835,1.7584,72300001.0
2005-10-17 13:04:00,1.75839,1.7585,1.75836,1.7585,32000000.0
2005-10-17 13:05:00,1.75852,1.75865,1.75852,1.75861,66400000.0
2005-10-17 13:06:00,1.75869,1.75874,1.75861,1.75865,44300000.0
2005-10-17 13:07:00,1.75872,1.75899,1.75872,1.75894,81600000.0
2005-10-17 13:08:00,1.75896,1.75898,1.75887,1.75892,67000000.0
2005-10-17 13:09:00,1.75883,1.7591,1.75883,1.7591,105300000.0
2005-10-17 13:10:00,1.7591,1.75923,1.75905,1.75919,95999999.0
2005-10-17 13:11:00,1.7592,1.75932,1.7592,1.75932,46700000.0
2005-10-17 13:12:00,1.75937,1.75941,1.75928,1.75928,19900000.0
2005-10-17 13:13:00,1.75901,1.75921,1.75901,1.75911,42300001.0
2005-10-17 13:14:00,1.75899,1.759,1.75891,1.75895,124900001.0
2005-10-17 13:15:00,1.7588,1.7588,1.75834,1.7584,46000000.0
2005-10-17 13:16:00,1.75842,1.75847,1.75842,1.75842,30800000.0
2005-10-17 13:17:00,1.75847,1.75854,1.75839,1.75853,95700000.0
2005-10-17 13:18:00,1.75847,1.75847,1.75792,1.75792,78699998.0
2005-10-17 13:19:00,1.758,1.75808,1.75791,1.75791,67200000.0
2005-10-17 13:20:00,1.75788,1.75791,1.75774,1.75774,63600000.0
2005-10-17 13:21:00,1.75768,1.75768,1.75746,1.75746,63699999.0
2005-10-17 13:22:00,1.75749,1.75752,1.75737,1.75737,37400000.0
2005-10-17 13:23:00,1.75738,1.75747,1.75738,1.75747,36500000.0
2005-10-17 13:24:00,1.75743,1.7575,1.75736,1.75745,72600001.0
2005-10-17 13:25:00,1.7575,1.7576,1.75744,1.7576,28100000.0
2005-10-17 13:26:00,1.75762,1.75762,1.75736,1.75736,63000000.0
2005-10-17 13:27:00,1.75738,1.75785,1.75732,1.75785,69499999.0
2005-10-17 13:28:00,1.75785,1.75801,1.75785,1.75789,40500000.0
2005-10-17 13:29:00,1.7579,1.75795,1.75785,1.7579,94399997.0
2005-10-17 13:30:00,1.75791,1.75835,1.75791,1.75835,82599998.0
2005-10-17 13:31:00,1.75829,1.75829,1.75786,1.75786,91899997.0
2005-10-17 13:32:00,1.75784,1.75802,1.75784,1.75802,7800000.0
2005-10-17 13:33:00,1.75815,1.75815,1.7581,1.7581,48800001.0
2005-10-17 13:34:00,1.75811,1.75821,1.75811,1.75812,92900000.0
2005-10-17 13:35:00,1.75814,1.75816,1.75814,1.75816,13100000.0
2005-10-17 13:36:00,1.75814,1.75814,1.75804,1.75807,121400000.0
2005-10-17 13:37:00,1.75807,1.75812,1.75795,1.75795,67100000.0
2005-10-17 13:38:00,1.75801,1.75813,1.75801,1.75807,65700000.0
2005-10-17 13:39:00,1.7581,1.75815,1.75805,1.75808,99600000.0
2005-10-17 13:40:00,1.75804,1.75811,1.75791,1.75811,121700001.0
2005-10-17 13:41:00,1.75816,1.7583,1.75799,1.75799,92699999.0
2005-10-17 13:42:00,1.75796,1.75812,1.75796,1.75806,79599999.0
2005-10-17 13:43:00,1.7581,1.75819,1.75807,1.75807,62299998.0
2005-10-17 13:44:00,1.75816,1.75816,1.75797,1.75799,38800000.0
2005-10-17 13:45:00,1.75789,1.75793,1.75785,1.75785,76000001.0
2005-10-17 13:46:00,1.75776,1.75776,1.75767,1.75769,27400000.0
2005-10-17 13:47:00,1.75767,1.75769,1.7573,1.7573,89200000.0
2005-10-17 13:48:00,1.7573,1.75748,1.7573,1.75737,66500000.0
2005-10-17 13:49:00,1.75735,1.75735,1.7572,1.75735,68500000.0
2005-10-17 13:50:00,1.75735,1.75735,1.75728,1.7573,67100000.0
2005-10-17 13:51:00,1.75733,1.75743,1.75733,1.75739,91899998.0
2005-10-17 13:52:00,1.75746,1.75747,1.757,1.757,81600000.0
2005-10-17 13:53:00,1.75672,1.7568,1.75663,1.75678,40300000.0
2005-10-17 13:54:00,1.7565,1.7565,1.75606,1.75612,18800000.0
2005-10-17 13:55:00,1.75603,1.75603,1.75586,1.7559,74600001.0
2005-10-17 13:56:00,1.75594,1.75595,1.75579,1.75595,35100000.0
2005-10-17 13:57:00,1.75603,1.75625,1.75603,1.75611,30200000.0
2005-10-17 13:58:00,1.75613,1.75645,1.75604,1.75645,39099999.0
2005-10-17 13:59:00,1.7566,1.75672,1.7566,1.75672,43900000.0
2005-10-17 14:00:00,1.75686,1.75707,1.75686,1.75704,86799999.0
2005-10-17 14:01:00,1.75718,1.75743,1.75717,1.75743,45100000.0
2005-10-17 14:02:00,1.75754,1.75777,1.75754,1.75777,37000000.0
2005-10-17 14:03:00,1.75787,1.75787,1.7574,1.75748,83699999.0
2005-10-17 14:04:00,1.75751,1.75762,1.75745,1.75762,89300000.0
2005-10-17 14:05:00,1.75753,1.75753,1.75737,1.75743,32600000.0
2005-10-17 14:06:00,1.75738,1.75738,1.75717,1.75717,19400000.0
2005-10-17 14:07:00,1.75707,1.75707,1.75691,1.75692,67799999.0
2005-10-17 14:08:00,1.75707,1.75729,1.75707,1.75728,64700000.0
2005-10-17 14:09:00,1.75734,1.75734,1.75721,1.75721,37100001.0
2005-10-17 14:10:00,1.75708,1.75708,1.7568,1.75693,93400002.0
2005-10-17 14:11:00,1.75683,1.75714,1.7568,1.75713,39850001.0
2005-10-17 14:12:00,1.75709,1.75709,1.75693,1.75693,41400000.0
2005-10-17 14:13:00,1.7569,1.7569,1.75654,1.75655,51600000.0
2005-10-17 14:14:00,1.7564,1.7564,1.756,1.75603,72700000.0
2005-10-17 14:15:00,1.756,1.7562,1.756,1.75613,44200000.0
2005-10-17 14:16:00,1.7561,1.75613,1.75598,1.75609,87500000.0
2005-10-17 14:17:00,1.75622,1.7564,1.75622,1.75626,56100000.0
2005-10-17 14:18:00,1.75639,1.75644,1.75628,1.75633,90600000.0
2005-10-17 14:19:00,1.75638,1.75643,1.75634,1.75638,36700000.0
2005-10-17 14:20:00,1.75632,1.7565,1.75632,1.7565,31400000.0
2005-10-17 14:21:00,1.75637,1.7565,1.75633,1.75633,41300001.0
2005-10-17 14:22:00,1.7563,1.7563,1.75625,1.75625,23100000.0
2005-10-17 14:23:00,1.75631,1.75642,1.75631,1.75642,18000000.0
2005-10-17 14:24:00,1.75635,1.75643,1.75624,1.75629,86600001.0
2005-10-17 14:25:00,1.75625,1.75638,1.75625,1.75628,90700000.0
2005-10-17 14:26:00,1.7563,1.7563,1.75594,1.75594,80799998.0
2005-10-17 14:27:00,1.75585,1.75596,1.75579,1.75586,96300002.0
2005-10-17 14:28:00,1.75547,1.75547,1.75492,1.75508,60299999.0
2005-10-17 14:29:00,1.75508,1.75508,1.75481,1.7549,66900000.0
2005-10-17 14:30:00,1.75495,1.75499,1.75445,1.75445,50000000.0
2005-10-17 14:31:00,1.75465,1.75481,1.75437,1.75444,78900001.0
2005-10-17 14:32:00,1.75418,1.75458,1.75409,1.75458,67400000.0
2005-10-17 14:33:00,1.75472,1.75485,1.75419,1.75419,64700000.0
2005-10-17 14:34:00,1.75413,1.75459,1.75413,1.75459,76500000.0
2005-10-17 14:35:00,1.7546,1.75484,1.7546,1.7547,27700000.0
2005-10-17 14:36:00,1.75463,1.7547,1.75444,1.7545,80399999.0
2005-10-17 14:37:00,1.75449,1.7546,1.75442,1.75457,38100000.0
2005-10-17 14:38:00,1.75487,1.75525,1.75487,1.75521,41400001.0
2005-10-17 14:39:00,1.75527,1.75529,1.75512,1.75515,48300000.0
2005-10-17 14:40:00,1.75539,1.75564,1.75539,1.75564,47100002.0
2005-10-17 14:41:00,1.75571,1.75578,1.7556,1.75562,47400000.0
2005-10-17 14:42:00,1.75558,1.75568,1.75555,1.75565,41300000.0
2005-10-17 14:43:00,1.75559,1.75559,1.75548,1.75553,71300000.0
2005-10-17 14:44:00,1.75555,1.75566,1.75543,1.75551,56100001.0
2005-10-17 14:45:00,1.75562,1.75573,1.75562,1.75571,88600001.0
2005-10-17 14:46:00,1.75545,1.75545,1.75514,1.75522,40100001.0
2005-10-17 14:47:00,1.75518,1.75524,1.75511,1.75514,116600001.0
2005-10-17 14:48:00,1.7552,1.75522,1.75494,1.75494,86600000.0
2005-10-17 14:49:00,1.75502,1.75506,1.75494,1.75503,119200001.0
2005-10-17 14:50:00,1.75518,1.75529,1.75515,1.7552,54100000.0
2005-10-17 14:51:00,1.75523,1.75531,1.75513,1.75519,76700000.0
2005-10-17 14:52:00,1.75516,1.75531,1.75516,1.7552,70000001.0
2005-10-17 14:53:00,1.75512,1.7552,1.75505,1.75515,44100000.0
2005-10-17 14:54:00,1.75516,1.75527,1.75506,1.75527,84700001.0
2005-10-17 14:55:00,1.75529,1.75545,1.75527,1.75545,73799999.0
2005-10-17 14:56:00,1.7555,1.7557,1.75548,1.7557,49600000.0
2005-10-17 14:57:00,1.75585,1.75625,1.75585,1.75612,41100000.0
2005-10-17 14:58:00,1.75618,1.75638,1.75616,1.75634,92999999.0
2005-10-17 14:59:00,1.75626,1.75648,1.75626,1.75646,71399998.0
2005-10-17 15:00:00,1.75655,1.75684,1.75655,1.75683,60100000.0
2005-10-17 15:01:00,1.7568,1.75699,1.75675,1.75687,61000001.0
2005-10-17 15:02:00,1.7569,1.75707,1.75685,1.75696,53900000.0
2005-10-17 15:03:00,1.75702,1.75708,1.75645,1.75654,52900001.0
2005-10-17 15:04:00,1.75635,1.75635,1.75625,1.75625,14500000.0
2005-10-17 15:05:00,1.75617,1.75619,1.756,1.756,52800000.0
2005-10-17 15:06:00,1.75583,1.75615,1.75583,1.75615,62900000.0
2005-10-17 15:07:00,1.75617,1.75617,1.75575,1.75575,54300000.0
2005-10-17 15:08:00,1.75551,1.75551,1.75519,1.7553,77200001.0
2005-10-17 15:09:00,1.7554,1.75548,1.75536,1.7554,23900000.0
2005-10-17 15:10:00,1.75532,1.75552,1.75532,1.75543,46800000.0
2005-10-17 15:11:00,1.75545,1.75578,1.75545,1.75572,53799999.0
2005-10-17 15:12:00,1.75578,1.75579,1.75571,1.75579,52100000.0
2005-10-17 15:13:00,1.7558,1.75588,1.75569,1.75578,93899999.0
2005-10-17 15:14:00,1.75574,1.75579,1.75554,1.75568,51600000.0
2005-10-17 15:15:00,1.75571,1.7559,1.75565,1.75588,73199999.0
2005-10-17 15:16:00,1.756,1.75624,1.756,1.75624,25400000.0
2005-10-17 15:17:00,1.75622,1.75625,1.75616,1.75623,103800001.0
2005-10-17 15:18:00,1.75623,1.75623,1.75598,1.7561,80999999.0
2005-10-17 15:19:00,1.75608,1.7561,1.75592,1.75595,123900001.0
2005-10-17 15:20:00,1.75597,1.756,1.75591,1.75594,82799998.0
2005-10-17 15:21:00,1.756,1.75608,1.75595,1.75606,69900001.0
2005-10-17 15:22:00,1.75615,1.75628,1.75615,1.7562,36700000.0
2005-10-17 15:23:00,1.75628,1.75639,1.75625,1.75631,72699999.0
2005-10-17 15:24:00,1.75627,1.75632,1.75619,1.75631,62300001.0
2005-10-17 15:25:00,1.75633,1.75642,1.75627,1.75638,137900000.0
2005-10-17 15:26:00,1.75643,1.75656,1.75643,1.75649,62200001.0
2005-10-17 15:27:00,1.75655,1.75655,1.7565,1.7565,26900000.0
2005-10-17 15:28:00,1.75654,1.7566,1.75645,1.75645,28800000.0
2005-10-17 15:29:00,1.75649,1.75657,1.75646,1.75648,112999999.0
2005-10-17 15:30:00,1.75645,1.75657,1.75635,1.75635,95800000.0
2005-10-17 15:31:00,1.75637,1.75638,1.75634,1.75637,61600000.0
2005-10-17 15:32:00,1.7562,1.75621,1.75589,1.75589,87800000.0
2005-10-17 15:33:00,1.75593,1.75597,1.75586,1.75596,71600001.0
2005-10-17 15:34:00,1.756,1.75609,1.756,1.75609,54600000.0
2005-10-17 15:35:00,1.75616,1.7562,1.75597,1.7562,50200000.0
2005-10-17 15:36:00,1.75613,1.75613,1.75605,1.75613,28500001.0
2005-10-17 15:37:00,1.75605,1.75606,1.75595,1.756,79200001.0
2005-10-17 15:38:00,1.75595,1.75618,1.75592,1.75618,34799999.0
2005-10-17 15:39:00,1.75627,1.75638,1.75627,1.7563,69399998.0
2005-10-17 15:40:00,1.75629,1.75636,1.75627,1.7563,106900000.0
2005-10-17 15:41:00,1.75633,1.75651,1.75633,1.75651,35500000.0
2005-10-17 15:42:00,1.75655,1.75685,1.75655,1.75685,77500000.0
2005-10-17 15:43:00,1.75705,1.75729,1.75705,1.75726,63200000.0
2005-10-17 15:44:00,1.75708,1.75716,1.75705,1.75716,31900000.0
2005-10-17 15:45:00,1.75724,1.75731,1.75719,1.75719,58849999.0
2005-10-17 15:46:00,1.75717,1.75719,1.75702,1.75702,68900001.0
2005-10-17 15:47:00,1.75698,1.7571,1.75695,1.75706,51700000.0
2005-10-17 15:48:00,1.75713,1.7572,1.75705,1.7571,124300000.0
2005-10-17 15:49:00,1.75707,1.75715,1.75703,1.75708,94700000.0
2005-10-17 15:50:00,1.75697,1.75697,1.7568,1.7568,26700001.0
2005-10-17 15:51:00,1.75683,1.75683,1.75668,1.75677,20300000.0
2005-10-17 15:52:00,1.75667,1.75667,1.75622,1.75622,119399999.0
2005-10-17 15:53:00,1.75622,1.7563,1.7562,1.75622,83500001.0
2005-10-17 15:54:00,1.75622,1.7563,1.75604,1.75604,71600000.0
2005-10-17 15:55:00,1.75595,1.75595,1.75575,1.75575,42300000.0
2005-10-17 15:56:00,1.75568,1.7558,1.75567,1.75575,48800000.0
2005-10-17 15:57:00,1.7559,1.75599,1.75585,1.75588,67500000.0
2005-10-17 15:58:00,1.75585,1.75599,1.75585,1.75598,21400000.0
2005-10-17 15:59:00,1.756,1.75606,1.75583,1.75589,64399999.0
2005-10-17 16:00:00,1.75598,1.75598,1.75493,1.75493,66900000.0
2005-10-17 16:01:00,1.75478,1.75502,1.75477,1.75486,60900000.0
2005-10-17 16:02:00,1.75468,1.75468,1.75447,1.75459,41700000.0
2005-10-17 16:03:00,1.75445,1.75455,1.75428,1.75445,64200000.0
2005-10-17 16:04:00,1.75452,1.7549,1.75452,1.7549,127199999.0
2005-10-17 16:05:00,1.75492,1.75498,1.75476,1.75489,123000001.0
2005-10-17 16:06:00,1.75492,1.75516,1.75485,1.75515,91000001.0
2005-10-17 16:07:00,1.7552,1.75546,1.75513,1.75546,64400000.0
2005-10-17 16:08:00,1.75566,1.75595,1.75566,1.7558,40500000.0
2005-10-17 16:09:00,1.75557,1.75575,1.7554,1.75559,67000000.0
2005-10-17 16:10:00,1.75552,1.75562,1.75542,1.75558,61200000.0
2005-10-17 16:11:00,1.75562,1.7557,1.75562,1.75568,20800000.0
2005-10-17 16:12:00,1.75562,1.75566,1.75535,1.75535,56200000.0
2005-10-17 16:13:00,1.75534,1.75562,1.75534,1.75553,144199998.0
2005-10-17 16:14:00,1.75545,1.75545,1.75509,1.75509,93299999.0
2005-10-17 16:15:00,1.75503,1.75509,1.75496,1.75507,96699997.0
2005-10-17 16:16:00,1.75493,1.75493,1.75457,1.75457,60900001.0
2005-10-17 16:17:00,1.75459,1.75469,1.75454,1.75462,115200001.0
2005-10-17 16:18:00,1.75453,1.75453,1.75407,1.75407,78900000.0
2005-10-17 16:19:00,1.754,1.75409,1.75397,1.75405,72600000.0
2005-10-17 16:20:00,1.75397,1.75397,1.75383,1.75383,56600002.0
2005-10-17 16:21:00,1.75371,1.75371,1.75337,1.75337,37800000.0
2005-10-17 16:22:00,1.7532,1.7532,1.75278,1.7529,73700000.0
2005-10-17 16:23:00,1.75278,1.75315,1.75268,1.75315,99700001.0
2005-10-17 16:24:00,1.75342,1.75374,1.7534,1.75374,87199999.0
2005-10-17 16:25:00,1.75379,1.75385,1.75375,1.75385,31700000.0
2005-10-17 16:26:00,1.75402,1.75423,1.75398,1.75404,85299999.0
2005-10-17 16:27:00,1.75402,1.7541,1.75379,1.75379,50400000.0
2005-10-17 16:28:00,1.75376,1.7539,1.75376,1.75381,33500000.0
2005-10-17 16:29:00,1.75393,1.75401,1.75384,1.7539,92200000.0
2005-10-17 16:30:00,1.75375,1.75386,1.75375,1.75386,71800000.0
2005-10-17 16:31:00,1.75386,1.75388,1.75371,1.75373,75700000.0
2005-10-17 16:32:00,1.75375,1.75375,1.75364,1.75368,43400000.0
2005-10-17 16:33:00,1.75365,1.75366,1.75356,1.75356,27300000.0
2005-10-17 16:34:00,1.7537,1.75372,1.75364,1.75368,80100000.0
2005-10-17 16:35:00,1.75368,1.75375,1.75368,1.75375,30699999.0
2005-10-17 16:36:00,1.75378,1.75389,1.75377,1.75382,42199999.0
2005-10-17 16:37:00,1.75382,1.75399,1.75372,1.7538,58100000.0
2005-10-17 16:38:00,1.7537,1.75374,1.75343,1.75345,72600000.0
2005-10-17 16:39:00,1.75337,1.7535,1.75337,1.75338,65600001.0
2005-10-17 16:40:00,1.75335,1.75358,1.75335,1.75348,62199999.0
2005-10-17 16:41:00,1.7534,1.7538,1.7534,1.75359,133500002.0
2005-10-17 16:42:00,1.75374,1.75416,1.75374,1.75416,67499999.0
2005-10-17 16:43:00,1.75416,1.75424,1.7541,1.7541,95100001.0
2005-10-17 16:44:00,1.75391,1.75391,1.75327,1.75327,17900000.0
2005-10-17 16:45:00,1.7532,1.7532,1.75299,1.75302,58900002.0
2005-10-17 16:46:00,1.75299,1.75319,1.75299,1.75309,78900001.0
2005-10-17 16:47:00,1.7531,1.75331,1.7531,1.75328,59000000.0
2005-10-17 16:48:00,1.75352,1.7539,1.75352,1.75387,82300000.0
2005-10-17 16:49:00,1.75397,1.75406,1.75385,1.75396,27400000.0
2005-10-17 16:50:00,1.75393,1.75393,1.75349,1.7535,72399999.0
2005-10-17 16:51:00,1.75357,1.75388,1.75357,1.75383,78800000.0
2005-10-17 16:52:00,1.75375,1.75375,1.75353,1.75357,34999999.0
2005-10-17 16:53:00,1.75349,1.75349,1.75339,1.75347,50900000.0
2005-10-17 16:54:00,1.75352,1.75361,1.75345,1.75353,44600000.0
2005-10-17 16:55:00,1.75357,1.75357,1.75342,1.75342,55400000.0
2005-10-17 16:56:00,1.7534,1.75361,1.7534,1.75349,85800003.0
2005-10-17 16:57:00,1.75351,1.75351,1.75318,1.75325,71400001.0
2005-10-17 16:58:00,1.75316,1.75316,1.75275,1.75275,108600001.0
2005-10-17 16:59:00,1.75272,1.75283,1.75256,1.75283,81399999.0
2005-10-17 17:00:00,1.75282,1.75334,1.75278,1.75334,91500000.0
2005-10-17 17:01:00,1.75353,1.75365,1.75353,1.75365,86100001.0
2005-10-17 17:02:00,1.75373,1.7546,1.75368,1.75458,108199998.0
2005-10-17 17:03:00,1.75483,1.75483,1.7541,1.7541,93199999.0
2005-10-17 17:04:00,1.7541,1.75446,1.7541,1.75443,41900000.0
2005-10-17 17:05:00,1.75429,1.75429,1.75406,1.75406,45600000.0
2005-10-17 17:06:00,1.75426,1.75455,1.75417,1.75417,49399999.0
2005-10-17 17:07:00,1.7541,1.75432,1.7541,1.75421,61299998.0
2005-10-17 17:08:00,1.75419,1.75435,1.75419,1.75429,24100000.0
2005-10-17 17:09:00,1.75437,1.75445,1.75425,1.75425,68700000.0
2005-10-17 17:10:00,1.75422,1.75434,1.75421,1.75421,41199999.0
2005-10-17 17:11:00,1.75417,1.75427,1.75404,1.7541,39899999.0
2005-10-17 17:12:00,1.75409,1.75421,1.75406,1.7542,48400000.0
2005-10-17 17:13:00,1.75424,1.75428,1.75423,1.75428,54000000.0
2005-10-17 17:14:00,1.75433,1.75448,1.75425,1.75448,64800001.0
2005-10-17 17:15:00,1.75446,1.75449,1.75426,1.75426,93600000.0
2005-10-17 17:16:00,1.75423,1.75435,1.75423,1.75429,96000000.0
2005-10-17 17:17:00,1.75431,1.75445,1.75431,1.75445,24800001.0
2005-10-17 17:18:00,1.75465,1.75472,1.75451,1.75465,104700000.0
2005-10-17 17:19:00,1.75473,1.75491,1.75464,1.75479,61599999.0
2005-10-17 17:20:00,1.7549,1.755,1.75482,1.75482,132100002.0
2005-10-17 17:21:00,1.75485,1.75485,1.75463,1.75463,43999999.0
2005-10-17 17:22:00,1.7546,1.7546,1.75434,1.75438,37800000.0
2005-10-17 17:23:00,1.75432,1.75435,1.75426,1.75426,64399999.0
2005-10-17 17:24:00,1.75432,1.75436,1.75419,1.75436,63400000.0
2005-10-17 17:25:00,1.75447,1.7545,1.75433,1.75433,54200000.0
2005-10-17 17:26:00,1.75432,1.75432,1.75409,1.75412,18100000.0
2005-10-17 17:27:00,1.75417,1.7542,1.75409,1.7541,24300000.0
2005-10-17 17:28:00,1.75402,1.75416,1.75402,1.75407,52600000.0
2005-10-17 17:29:00,1.75415,1.75456,1.75415,1.7545,64499998.0
2005-10-17 17:30:00,1.7545,1.75492,1.7545,1.75492,36300000.0
2005-10-17 17:31:00,1.75483,1.75492,1.75464,1.75464,47700001.0
2005-10-17 17:32:00,1.75442,1.75442,1.75422,1.75428,35700000.0
2005-10-17 17:33:00,1.75421,1.75428,1.75397,1.75399,45700000.0
2005-10-17 17:34:00,1.75411,1.75436,1.75411,1.7543,50500000.0
2005-10-17 17:35:00,1.75438,1.75438,1.75415,1.75419,44800000.0
2005-10-17 17:36:00,1.75425,1.75439,1.75425,1.75435,91500002.0
2005-10-17 17:37:00,1.75436,1.75456,1.75436,1.75456,51500002.0
2005-10-17 17:38:00,1.75456,1.75458,1.75449,1.75456,54399999.0
2005-10-17 17:39:00,1.75463,1.75473,1.75455,1.75473,85900000.0
2005-10-17 17:40:00,1.75484,1.75491,1.75482,1.75488,26300000.0
2005-10-17 17:41:00,1.75493,1.75493,1.75486,1.75486,15446994.0
2005-10-17 17:42:00,1.75497,1.75498,1.75454,1.75462,105299999.0
2005-10-17 17:43:00,1.75457,1.75498,1.75457,1.75498,73900000.0
2005-10-17 17:44:00,1.75501,1.75501,1.75472,1.75479,48299999.0
2005-10-17 17:45:00,1.75479,1.755,1.75479,1.755,22600000.0
2005-10-17 17:46:00,1.75505,1.75515,1.75497,1.75511,54700000.0
2005-10-17 17:47:00,1.75512,1.75512,1.75504,1.75504,60000001.0
2005-10-17 17:48:00,1.75502,1.75508,1.75467,1.75467,93900003.0
2005-10-17 17:49:00,1.75453,1.75453,1.7541,1.75418,55800000.0
2005-10-17 17:50:00,1.75415,1.75461,1.75415,1.75461,45900000.0
2005-10-17 17:51:00,1.75466,1.75496,1.75461,1.7549,102100001.0
2005-10-17 17:52:00,1.7549,1.7549,1.75484,1.75487,77470002.0
2005-10-17 17:53:00,1.75479,1.75493,1.75479,1.75493,30700000.0
2005-10-17 17:54:00,1.75488,1.75493,1.75484,1.75493,46200000.0
2005-10-17 17:55:00,1.75493,1.75493,1.75487,1.75487,18500000.0
2005-10-17 17:56:00,1.75487,1.75518,1.75487,1.75518,63200003.0
2005-10-17 17:57:00,1.75525,1.7554,1.75525,1.75532,21000000.0
2005-10-17 17:58:00,1.75527,1.75536,1.75515,1.75515,70800001.0
2005-10-17 17:59:00,1.75511,1.75513,1.75492,1.75505,147300000.0
2005-10-17 18:00:00,1.75501,1.75508,1.7549,1.75491,48100000.0
2005-10-17 18:01:00,1.75497,1.75561,1.75497,1.75561,1074850002.0
2005-10-17 18:02:00,1.7557,1.75613,1.7557,1.75588,1170749990.0
2005-10-17 18:03:00,1.7558,1.7558,1.75549,1.75557,1165769994.0
2005-10-17 18:04:00,1.7556,1.75603,1.7556,1.75586,861100000.0
2005-10-17 18:05:00,1.75579,1.75592,1.75571,1.7558,985399999.0
2005-10-17 18:06:00,1.75582,1.756,1.75582,1.75586,980300003.0
2005-10-17 18:07:00,1.75577,1.75577,1.7547,1.75481,1370646998.0
2005-10-17 18:08:00,1.75473,1.75473,1.75448,1.75448,1156999999.0
2005-10-17 18:09:00,1.75436,1.75442,1.75414,1.75442,597000001.0
2005-10-17 18:10:00,1.75445,1.75445,1.75435,1.75435,819399996.0
2005-10-17 18:11:00,1.75445,1.7549,1.75445,1.75474,514499997.0
2005-10-17 18:12:00,1.75471,1.75471,1.75428,1.75428,789700001.0
2005-10-17 18:13:00,1.75429,1.75443,1.75429,1.75431,605399999.0
2005-10-17 18:14:00,1.75432,1.75432,1.7541,1.75412,689900003.0
2005-10-17 18:15:00,1.75415,1.7542,1.75398,1.75401,923400002.0
2005-10-17 18:16:00,1.75412,1.75412,1.75395,1.75407,687849997.0
2005-10-17 18:17:00,1.75413,1.75413,1.75382,1.75386,680300008.0
2005-10-17 18:18:00,1.75381,1.75391,1.75377,1.7539,670899999.0
2005-10-17 18:19:00,1.75396,1.75402,1.75389,1.75396,664399995.0
2005-10-17 18:20:00,1.75402,1.7545,1.75402,1.7545,478199995.0
2005-10-17 18:21:00,1.75457,1.75488,1.75448,1.75488,762700001.0
2005-10-17 18:22:00,1.75493,1.75509,1.75483,1.75483,536000001.0
2005-10-17 18:23:00,1.75478,1.75488,1.75459,1.75459,804750002.0
2005-10-17 18:24:00,1.75457,1.75465,1.75447,1.75453,691549998.0
2005-10-17 18:25:00,1.75447,1.75472,1.7544,1.75448,721600001.0
2005-10-17 18:26:00,1.75442,1.75452,1.75431,1.75447,719699996.0
2005-10-17 18:27:00,1.75449,1.75481,1.75449,1.75449,775749995.0
2005-10-17 18:28:00,1.75449,1.75471,1.75447,1.75455,418699999.0
2005-10-17 18:29:00,1.7545,1.75459,1.75438,1.75453,936500000.0
2005-10-17 18:30:00,1.75457,1.75463,1.75448,1.7545,679499997.0
2005-10-17 18:31:00,1.75448,1.75451,1.75438,1.75448,441299998.0
2005-10-17 18:32:00,1.75447,1.75447,1.75428,1.75432,507799996.0
2005-10-17 18:33:00,1.75429,1.75438,1.7542,1.7543,775799998.0
2005-10-17 18:34:00,1.75435,1.75453,1.75421,1.75451,702046989.0
2005-10-17 18:35:00,1.75453,1.75464,1.75448,1.75448,472800000.0
2005-10-17 18:36:00,1.75443,1.75445,1.75435,1.75435,47700000.0
2005-10-17 18:37:00,1.75447,1.75466,1.75433,1.75433,119000000.0
2005-10-17 18:38:00,1.75437,1.75442,1.75425,1.75427,191700001.0
2005-10-17 18:39:00,1.75422,1.75435,1.75422,1.75425,247100000.0
2005-10-17 18:40:00,1.75425,1.75443,1.75425,1.7544,325299999.0
2005-10-17 18:41:00,1.75441,1.75461,1.75441,1.75454,320899999.0
2005-10-17 18:42:00,1.75457,1.75481,1.75454,1.7548,174100003.0
2005-10-17 18:43:00,1.75489,1.755,1.75489,1.755,102199999.0
2005-10-17 18:44:00,1.75501,1.75552,1.75501,1.75545,461100001.0
2005-10-17 18:45:00,1.75552,1.75571,1.75549,1.75571,223399998.0
2005-10-17 18:46:00,1.75578,1.75598,1.75565,1.75573,113600000.0
2005-10-17 18:47:00,1.75565,1.75565,1.75525,1.75547,235746996.0
2005-10-17 18:48:00,1.75545,1.7555,1.7554,1.75543,262699999.0
2005-10-17 18:49:00,1.75545,1.75571,1.75545,1.75567,90800000.0
2005-10-17 18:50:00,1.75568,1.75574,1.75558,1.75558,212000001.0
2005-10-17 18:51:00,1.75565,1.75568,1.7555,1.75555,322200000.0
2005-10-17 18:52:00,1.75557,1.75565,1.75555,1.75565,534799998.0
2005-10-17 18:53:00,1.75567,1.75602,1.75567,1.7559,385200001.0
2005-10-17 18:54:00,1.75596,1.75608,1.7559,1.75603,223900000.0
2005-10-17 18:55:00,1.7561,1.75615,1.75605,1.7561,624199998.0
2005-10-17 18:56:00,1.75611,1.75622,1.75606,1.75608,279800000.0
2005-10-17 18:57:00,1.75602,1.75617,1.75598,1.75607,447699999.0
2005-10-17 18:58:00,1.7561,1.75634,1.7561,1.75625,540600000.0
2005-10-17 18:59:00,1.75622,1.75626,1.75602,1.75602,534999998.0
2005-10-17 19:00:00,1.75602,1.75613,1.75594,1.75608,257150000.0
2005-10-17 19:01:00,1.75609,1.75612,1.75603,1.75603,69700000.0
2005-10-17 19:02:00,1.75602,1.75614,1.75598,1.75598,380399999.0
2005-10-17 19:03:00,1.75602,1.75616,1.75593,1.75596,628899996.0
2005-10-17 19:04:00,1.75601,1.75601,1.7557,1.75575,237900001.0
2005-10-17 19:05:00,1.75579,1.75601,1.75579,1.75585,147800002.0
2005-10-17 19:06:00,1.75591,1.75645,1.75591,1.75632,617200001.0
2005-10-17 19:07:00,1.7564,1.75656,1.7564,1.75652,240599999.0
2005-10-17 19:08:00,1.75643,1.75643,1.75615,1.75629,535300003.0
2005-10-17 19:09:00,1.75623,1.75623,1.75608,1.75622,265800002.0
2005-10-17 19:10:00,1.75627,1.75639,1.75624,1.75636,459899993.0
2005-10-17 19:11:00,1.75639,1.75639,1.7562,1.7562,166000003.0
2005-10-17 19:12:00,1.75617,1.75628,1.75612,1.75612,293300000.0
2005-10-17 19:13:00,1.75611,1.75617,1.75568,1.75577,377200003.0
2005-10-17 19:14:00,1.75567,1.75569,1.75539,1.7554,229899996.0
2005-10-17 19:15:00,1.7553,1.7553,1.75494,1.75494,397900002.0
2005-10-17 19:16:00,1.75487,1.75487,1.75472,1.75481,125800000.0
2005-10-17 19:17:00,1.75485,1.75519,1.75485,1.75497,215200001.0
2005-10-17 19:18:00,1.75495,1.7551,1.7549,1.7551,253800001.0
2005-10-17 19:19:00,1.75507,1.75514,1.75495,1.75495,251099999.0
2005-10-17 19:20:00,1.75493,1.75502,1.75489,1.75492,377100004.0
2005-10-17 19:21:00,1.75485,1.75485,1.75445,1.75445,367099999.0
2005-10-17 19:22:00,1.75441,1.75456,1.75441,1.75456,270400000.0
2005-10-17 19:23:00,1.75462,1.7551,1.75462,1.7551,257899998.0
2005-10-17 19:24:00,1.75517,1.75522,1.75507,1.75522,168299999.0
2005-10-17 19:25:00,1.75535,1.75535,1.7553,1.75535,154400002.0
2005-10-17 19:26:00,1.75533,1.75533,1.7552,1.75523,292999998.0
2005-10-17 19:27:00,1.75532,1.75545,1.75529,1.75538,454699998.0
2005-10-17 19:28:00,1.7554,1.75551,1.75535,1.75547,402300004.0
2005-10-17 19:29:00,1.75553,1.75594,1.75553,1.75594,261400002.0
2005-10-17 19:30:00,1.75598,1.75602,1.75565,1.75565,493199999.0
2005-10-17 19:31:00,1.75562,1.75582,1.75541,1.75541,344099999.0
2005-10-17 19:32:00,1.75532,1.75532,1.75507,1.75516,354900003.0
2005-10-17 19:33:00,1.75518,1.75518,1.75509,1.75509,175200000.0
2005-10-17 19:34:00,1.75496,1.75498,1.75483,1.75483,227400000.0
2005-10-17 19:35:00,1.75483,1.75498,1.7548,1.75486,338049998.0
2005-10-17 19:36:00,1.75488,1.75501,1.75487,1.75498,321599999.0
2005-10-17 19:37:00,1.75497,1.75514,1.75492,1.75493,374599994.0
2005-10-17 19:38:00,1.75485,1.75485,1.75453,1.75453,90100000.0
2005-10-17 19:39:00,1.75451,1.7546,1.75447,1.7546,182299999.0
2005-10-17 19:40:00,1.7546,1.75464,1.7545,1.75451,447200003.0
2005-10-17 19:41:00,1.75453,1.75453,1.7543,1.7543,302470002.0
2005-10-17 19:42:00,1.7543,1.75435,1.75425,1.75435,213600000.0
2005-10-17 19:43:00,1.75445,1.75504,1.75445,1.75504,198700001.0
2005-10-17 19:44:00,1.75508,1.75508,1.75484,1.75491,428000006.0
2005-10-17 19:45:00,1.75488,1.75495,1.7548,1.75495,148500001.0
2005-10-17 19:46:00,1.75498,1.75507,1.75493,1.75501,210500002.0
2005-10-17 19:47:00,1.75503,1.75508,1.75494,1.755,125199997.0
2005-10-17 19:48:00,1.75497,1.75497,1.75475,1.75482,148200001.0
2005-10-17 19:49:00,1.75489,1.75502,1.75486,1.75502,357600002.0
2005-10-17 19:50:00,1.75501,1.75501,1.75485,1.75498,277650000.0
2005-10-17 19:51:00,1.75503,1.75517,1.75502,1.75515,330199999.0
2005-10-17 19:52:00,1.75516,1.75517,1.75499,1.75501,155099998.0
2005-10-17 19:53:00,1.75504,1.75504,1.75495,1.75502,35700000.0
2005-10-17 19:54:00,1.75501,1.75517,1.75501,1.75517,162200000.0
2005-10-17 19:55:00,1.75507,1.75532,1.75507,1.7552,98599997.0
2005-10-17 19:56:00,1.75519,1.75519,1.75489,1.75489,323300003.0
2005-10-17 19:57:00,1.75476,1.75487,1.75438,1.75438,274200000.0
2005-10-17 19:58:00,1.75425,1.75425,1.754,1.7541,394500001.0
2005-10-17 19:59:00,1.7542,1.75433,1.7542,1.75431,419500000.0
2005-10-17 20:00:00,1.7543,1.75433,1.75425,1.75427,207699998.0
2005-10-17 20:01:00,1.75427,1.75433,1.75425,1.75433,270600001.0
2005-10-17 20:02:00,1.75434,1.75434,1.75418,1.7542,183399999.0
2005-10-17 20:03:00,1.7542,1.75425,1.75418,1.7542,96700000.0
2005-10-17 20:04:00,1.75419,1.75419,1.75404,1.75415,272299997.0
2005-10-17 20:05:00,1.75424,1.75451,1.75409,1.75424,220999999.0
2005-10-17 20:06:00,1.75422,1.75434,1.75404,1.75427,194300000.0
2005-10-17 20:07:00,1.75435,1.75466,1.75435,1.75448,99600000.0
2005-10-17 20:08:00,1.75458,1.7548,1.75452,1.75457,381000002.0
2005-10-17 20:09:00,1.75447,1.75469,1.75447,1.75455,146799999.0
2005-10-17 20:10:00,1.75453,1.75461,1.75451,1.75455,126200001.0
2005-10-17 20:11:00,1.75463,1.75463,1.75437,1.75437,94499999.0
2005-10-17 20:12:00,1.75435,1.75452,1.75432,1.7544,457700004.0
2005-10-17 20:13:00,1.75442,1.75482,1.75442,1.75472,164899998.0
2005-10-17 20:14:00,1.75477,1.75481,1.75452,1.75452,163500001.0
2005-10-17 20:15:00,1.75459,1.75468,1.75454,1.75459,411500001.0
2005-10-17 20:16:00,1.75457,1.75473,1.75457,1.75473,114100000.0
2005-10-17 20:17:00,1.75474,1.75474,1.7546,1.7546,87700001.0
2005-10-17 20:18:00,1.75463,1.75488,1.75463,1.75488,126900000.0
2005-10-17 20:19:00,1.75491,1.75494,1.75484,1.75494,97000001.0
2005-10-17 20:20:00,1.75494,1.75505,1.75492,1.75498,311199999.0
2005-10-17 20:21:00,1.75494,1.75508,1.75493,1.75493,117300000.0
2005-10-17 20:22:00,1.75487,1.75492,1.75474,1.75474,124699999.0
2005-10-17 20:23:00,1.7547,1.75485,1.75465,1.75475,302200002.0
2005-10-17 20:24:00,1.75467,1.75482,1.75467,1.7547,62000000.0
2005-10-17 20:25:00,1.75468,1.75476,1.75461,1.75474,453199998.0
2005-10-17 20:26:00,1.7547,1.75481,1.75465,1.7547,507300002.0
2005-10-17 20:27:00,1.75474,1.75474,1.75466,1.75471,288900003.0
2005-10-17 20:28:00,1.75463,1.75487,1.75463,1.75472,283400000.0
2005-10-17 20:29:00,1.75476,1.75483,1.75471,1.75471,223300003.0
2005-10-17 20:30:00,1.75473,1.75489,1.7547,1.75474,747099996.0
2005-10-17 20:31:00,1.75467,1.75475,1.75467,1.7547,548300000.0
2005-10-17 20:32:00,1.7547,1.75477,1.75465,1.7547,571900000.0
2005-10-17 20:33:00,1.7547,1.75477,1.75462,1.7547,233300002.0
2005-10-17 20:34:00,1.75469,1.75469,1.75452,1.75452,91800000.0
2005-10-17 20:35:00,1.75452,1.75458,1.75447,1.75447,88800001.0
2005-10-17 20:36:00,1.7545,1.75462,1.75449,1.75462,218400000.0
2005-10-17 20:37:00,1.75463,1.75474,1.75456,1.75466,153700000.0
2005-10-17 20:38:00,1.75474,1.75509,1.75474,1.75478,279899999.0
2005-10-17 20:39:00,1.75489,1.75497,1.75482,1.75488,168800002.0
2005-10-17 20:40:00,1.7549,1.75495,1.75481,1.75489,181100001.0
2005-10-17 20:41:00,1.75485,1.75499,1.75485,1.75486,206699999.0
2005-10-17 20:42:00,1.75475,1.75488,1.75475,1.75481,36899999.0
2005-10-17 20:43:00,1.7549,1.75502,1.75489,1.75492,282500000.0
2005-10-17 20:44:00,1.7549,1.75495,1.7549,1.75495,345749997.0
2005-10-17 20:45:00,1.75493,1.75499,1.75488,1.75495,67500001.0
2005-10-17 20:46:00,1.75495,1.75495,1.75487,1.75487,97000000.0
2005-10-17 20:47:00,1.75483,1.75492,1.75478,1.7548,370699999.0
2005-10-17 20:48:00,1.75471,1.75471,1.75463,1.75466,100900000.0
2005-10-17 20:49:00,1.75466,1.75471,1.75447,1.75447,128099999.0
2005-10-17 20:50:00,1.75443,1.75453,1.7544,1.75447,304899999.0
2005-10-17 20:51:00,1.75442,1.75442,1.75422,1.75422,313100000.0
2005-10-17 20:52:00,1.75413,1.75417,1.754,1.754,241800002.0
2005-10-17 20:53:00,1.75395,1.75401,1.7538,1.75388,545699996.0
2005-10-17 20:54:00,1.7539,1.75395,1.75387,1.75387,317399998.0
2005-10-17 20:55:00,1.7539,1.75396,1.75384,1.75389,320900000.0
2005-10-17 20:56:00,1.7539,1.75406,1.75388,1.75389,395100003.0
2005-10-17 20:57:00,1.75391,1.75409,1.75389,1.75399,489300000.0
2005-10-17 20:58:00,1.75402,1.75402,1.75384,1.75391,218400004.0
2005-10-17 20:59:00,1.75376,1.75376,1.75362,1.75363,596799995.0
2005-10-17 21:00:00,1.75362,1.75378,1.75361,1.75373,439099993.0
2005-10-17 21:01:00,1.7537,1.75378,1.75365,1.7537,300599997.0
2005-10-17 21:02:00,1.7537,1.75375,1.75365,1.75375,145399998.0
2005-10-17 21:03:00,1.75365,1.75367,1.75344,1.75367,207100001.0
2005-10-17 21:04:00,1.75369,1.75371,1.75361,1.75364,192299998.0
2005-10-17 21:05:00,1.75355,1.75355,1.75326,1.75326,230200004.0
2005-10-17 21:06:00,1.75311,1.75343,1.75311,1.75339,253400000.0
2005-10-17 21:07:00,1.75337,1.75343,1.7533,1.75343,117599997.0
2005-10-17 21:08:00,1.75343,1.75343,1.75337,1.7534,46000001.0
2005-10-17 21:09:00,1.75335,1.75348,1.75335,1.75342,90100000.0
2005-10-17 21:10:00,1.75346,1.75352,1.75346,1.75346,168199997.0
2005-10-17 21:11:00,1.7534,1.75348,1.7534,1.75345,118700000.0
2005-10-17 21:12:00,1.75346,1.75353,1.75345,1.75353,60200000.0
2005-10-17 21:13:00,1.75348,1.7535,1.75339,1.75339,256100002.0
2005-10-17 21:14:00,1.75342,1.75359,1.75342,1.7535,338999998.0
2005-10-17 21:15:00,1.75357,1.75363,1.75348,1.75362,345800002.0
2005-10-17 21:16:00,1.75363,1.75363,1.75352,1.75357,78300001.0
2005-10-17 21:17:00,1.75364,1.75389,1.75362,1.75389,163099996.0
2005-10-17 21:18:00,1.75387,1.75407,1.75387,1.75407,53899998.0
2005-10-17 21:19:00,1.75412,1.75412,1.75397,1.75397,125600002.0
2005-10-17 21:20:00,1.75395,1.75395,1.75385,1.75392,354700000.0
2005-10-17 21:21:00,1.75392,1.75395,1.7539,1.7539,100200000.0
2005-10-17 21:22:00,1.7539,1.75395,1.7539,1.75395,150900001.0
2005-10-17 21:23:00,1.75395,1.75395,1.75395,1.75395,4400000.0
2005-10-17 21:24:00,1.7539,1.7539,1.75385,1.7539,142899999.0
2005-10-17 21:25:00,1.75388,1.75388,1.7538,1.7538,174700001.0
2005-10-17 21:26:00,1.75381,1.75387,1.75381,1.75387,44150000.0
2005-10-17 21:27:00,1.7539,1.75395,1.7539,1.7539,186000000.0
2005-10-17 21:28:00,1.75391,1.75412,1.75391,1.75412,149200000.0
2005-10-17 21:29:00,1.75415,1.75415,1.75415,1.75415,12100000.0
2005-10-17 21:30:00,1.75407,1.75422,1.75407,1.75417,31000000.0
2005-10-17 21:31:00,1.75413,1.75421,1.75403,1.75421,53000000.0
2005-10-17 21:32:00,1.75417,1.75424,1.75405,1.75423,183500000.0
2005-10-17 21:33:00,1.75427,1.75439,1.75421,1.75425,235600000.0
2005-10-17 21:34:00,1.75428,1.75437,1.75427,1.75427,307100004.0
2005-10-17 21:35:00,1.7543,1.7543,1.75425,1.75425,64800001.0
2005-10-17 21:36:00,1.75427,1.75436,1.7542,1.7542,109600002.0
2005-10-17 21:37:00,1.75417,1.75427,1.75417,1.75425,162799999.0
2005-10-17 21:38:00,1.75423,1.75424,1.7541,1.7541,145900001.0
2005-10-17 21:39:00,1.75418,1.75418,1.75415,1.75415,34800000.0
2005-10-17 21:40:00,1.75409,1.75409,1.75398,1.75407,121999998.0
2005-10-17 21:41:00,1.75413,1.75423,1.75413,1.75413,128899999.0
2005-10-17 21:42:00,1.75413,1.75418,1.75412,1.75418,158169998.0
2005-10-17 21:43:00,1.75415,1.75418,1.75415,1.75415,80000002.0
2005-10-17 21:44:00,1.75415,1.75418,1.75413,1.75413,73800000.0
2005-10-17 21:45:00,1.75414,1.75429,1.75414,1.75417,80900000.0
2005-10-17 21:46:00,1.75417,1.75434,1.75417,1.75434,110499998.0
2005-10-17 21:47:00,1.75435,1.75438,1.7543,1.75433,156000002.0
2005-10-17 21:48:00,1.75433,1.75438,1.7543,1.75438,173299998.0
2005-10-17 21:49:00,1.75432,1.75432,1.75419,1.75427,93900000.0
2005-10-17 21:50:00,1.75418,1.75418,1.7541,1.75413,69399998.0
2005-10-17 21:51:00,1.75417,1.75432,1.75417,1.75417,236100000.0
2005-10-17 21:52:00,1.75418,1.75418,1.7541,1.75415,48800000.0
2005-10-17 21:53:00,1.75415,1.75415,1.7541,1.7541,60700001.0
2005-10-17 21:54:00,1.75415,1.75415,1.75405,1.75405,90200001.0
2005-10-17 21:55:00,1.75407,1.75416,1.75395,1.75402,173300001.0
2005-10-17 21:56:00,1.75398,1.75403,1.75389,1.75389,79500001.0
2005-10-17 21:57:00,1.75387,1.75393,1.75381,1.75381,86599999.0
2005-10-17 21:58:00,1.75381,1.75388,1.75381,1.75388,90599998.0
2005-10-17 21:59:00,1.7539,1.75395,1.75385,1.75385,425799998.0
2005-10-17 22:00:00,1.75382,1.75383,1.75356,1.75372,133400001.0
2005-10-17 22:01:00,1.75373,1.75373,1.75362,1.75369,85999997.0
2005-10-17 22:02:00,1.7537,1.75375,1.75365,1.75375,191646997.0
2005-10-17 22:03:00,1.75368,1.75377,1.75364,1.75377,73899998.0
2005-10-17 22:04:00,1.75376,1.75379,1.75364,1.75364,270699998.0
2005-10-17 22:05:00,1.75354,1.75354,1.75332,1.75339,257199999.0
2005-10-17 22:06:00,1.75337,1.7534,1.75334,1.75337,84900001.0
2005-10-17 22:07:00,1.75348,1.75358,1.75347,1.75358,71299999.0
2005-10-17 22:08:00,1.7536,1.7536,1.75358,1.75358,38800000.0
2005-10-17 22:09:00,1.75348,1.75348,1.75333,1.75339,58199999.0
2005-10-17 22:10:00,1.75338,1.7534,1.75335,1.7534,44400000.0
2005-10-17 22:11:00,1.75343,1.75362,1.75343,1.75358,86699999.0
2005-10-17 22:12:00,1.7536,1.75372,1.75345,1.75372,157700000.0
2005-10-17 22:13:00,1.75382,1.75394,1.75367,1.75367,73000002.0
2005-10-17 22:14:00,1.75362,1.75369,1.75362,1.75369,55600000.0
2005-10-17 22:15:00,1.75377,1.75386,1.75368,1.75368,234600001.0
2005-10-17 22:16:00,1.75365,1.75375,1.75365,1.7537,278200000.0
2005-10-17 22:17:00,1.75373,1.75378,1.75367,1.75378,60000000.0
2005-10-17 22:18:00,1.7538,1.7538,1.75364,1.75365,57600000.0
2005-10-17 22:19:00,1.75363,1.7538,1.75361,1.7538,73900001.0
2005-10-17 22:20:00,1.75368,1.75376,1.75351,1.75351,102400002.0
2005-10-17 22:21:00,1.75352,1.75357,1.75348,1.75348,87300000.0
2005-10-17 22:22:00,1.75349,1.75393,1.75349,1.75382,141599999.0
2005-10-17 22:23:00,1.75388,1.75402,1.75388,1.75388,187099996.0
2005-10-17 22:24:00,1.75386,1.75388,1.75372,1.75372,74300000.0
2005-10-17 22:25:00,1.75364,1.75364,1.75349,1.75358,117899999.0
2005-10-17 22:26:00,1.75351,1.75351,1.75329,1.75334,52000001.0
2005-10-17 22:27:00,1.7533,1.75335,1.75323,1.7533,105099998.0
2005-10-17 22:28:00,1.7534,1.75357,1.75338,1.75357,51100000.0
2005-10-17 22:29:00,1.75358,1.75358,1.75345,1.75346,224599997.0
2005-10-17 22:30:00,1.7535,1.75358,1.7535,1.75354,72200001.0
2005-10-17 22:31:00,1.75352,1.75352,1.75338,1.75338,87300001.0
2005-10-17 22:32:00,1.75333,1.75333,1.75328,1.75328,188700001.0
2005-10-17 22:33:00,1.75328,1.75343,1.75328,1.7534,73100001.0
2005-10-17 22:34:00,1.75323,1.75339,1.75313,1.75313,170599999.0
2005-10-17 22:35:00,1.75321,1.75336,1.75321,1.75327,79400001.0
2005-10-17 22:36:00,1.75355,1.75355,1.75345,1.75345,49300000.0
2005-10-17 22:37:00,1.75341,1.75341,1.75323,1.7533,167699998.0
2005-10-17 22:38:00,1.7535,1.75366,1.7534,1.7534,50900000.0
2005-10-17 22:39:00,1.75337,1.75351,1.75337,1.75342,74899999.0
2005-10-17 22:40:00,1.7534,1.7534,1.75338,1.7534,29800000.0
2005-10-17 22:41:00,1.75307,1.75335,1.75307,1.75335,180400003.0
2005-10-17 22:42:00,1.75341,1.75353,1.75336,1.75353,35000000.0
2005-10-17 22:43:00,1.75345,1.75345,1.75335,1.75337,135900001.0
2005-10-17 22:44:00,1.7534,1.75345,1.75338,1.75343,164700001.0
2005-10-17 22:45:00,1.75343,1.75345,1.7534,1.75345,119500002.0
2005-10-17 22:46:00,1.75319,1.75326,1.75313,1.75313,38100000.0
2005-10-17 22:47:00,1.7534,1.75347,1.7534,1.75347,63100000.0
2005-10-17 22:48:00,1.75359,1.75382,1.75359,1.75365,55900000.0
2005-10-17 22:49:00,1.7538,1.7538,1.75374,1.75375,46200000.0
2005-10-17 22:50:00,1.75375,1.75385,1.75372,1.7538,61400001.0
2005-10-17 22:51:00,1.75374,1.75381,1.75362,1.75378,76899999.0
2005-10-17 22:52:00,1.75382,1.75382,1.75382,1.75382,20600000.0
2005-10-17 22:53:00,1.75382,1.75382,1.75355,1.7538,15900000.0
2005-10-17 22:54:00,1.75382,1.75382,1.75375,1.75375,92600000.0
2005-10-17 22:55:00,1.75375,1.7538,1.75375,1.7538,63900002.0
2005-10-17 22:56:00,1.75375,1.75375,1.7537,1.7537,101099998.0
2005-10-17 22:57:00,1.7537,1.7537,1.7537,1.7537,2500000.0
2005-10-17 22:58:00,1.7537,1.75385,1.7537,1.7538,73800000.0
2005-10-17 22:59:00,1.7538,1.7538,1.7537,1.75375,113600001.0
2005-10-17 23:00:00,1.75356,1.75369,1.75333,1.75369,48700000.0
2005-10-17 23:01:00,1.75382,1.75401,1.7537,1.75379,117500000.0
2005-10-17 23:02:00,1.75378,1.75392,1.75364,1.75367,66500000.0
2005-10-17 23:03:00,1.75377,1.7539,1.75365,1.75377,69800000.0
2005-10-17 23:04:00,1.75358,1.75371,1.75351,1.75366,53600000.0
2005-10-17 23:05:00,1.75385,1.75385,1.75357,1.75361,108800001.0
2005-10-17 23:06:00,1.75374,1.75391,1.75348,1.75358,162300003.0
2005-10-17 23:07:00,1.75365,1.75372,1.7535,1.7535,76600001.0
2005-10-17 23:08:00,1.75359,1.75368,1.75359,1.75368,46200002.0
2005-10-17 23:09:00,1.75372,1.75384,1.75358,1.75358,91099999.0
2005-10-17 23:10:00,1.75361,1.754,1.75361,1.75383,27200000.0
2005-10-17 23:11:00,1.7538,1.75436,1.75378,1.75415,47900000.0
2005-10-17 23:12:00,1.75396,1.75411,1.75391,1.75394,103999999.0
2005-10-17 23:13:00,1.75392,1.75394,1.75372,1.75382,51700000.0
2005-10-17 23:14:00,1.75362,1.7538,1.75357,1.75376,84300000.0
2005-10-17 23:15:00,1.75382,1.75384,1.75364,1.75383,47800000.0
2005-10-17 23:16:00,1.7535,1.75375,1.75343,1.75343,78500000.0
2005-10-17 23:17:00,1.75341,1.7537,1.75341,1.7537,70199999.0
2005-10-17 23:18:00,1.7537,1.7544,1.75368,1.75421,75000001.0
2005-10-17 23:19:00,1.75412,1.75414,1.75364,1.75366,57100000.0
2005-10-17 23:20:00,1.75382,1.75392,1.75348,1.75361,80699999.0
2005-10-17 23:21:00,1.75346,1.75374,1.75346,1.75366,51600000.0
2005-10-17 23:22:00,1.75343,1.75362,1.75343,1.75345,165400000.0
2005-10-17 23:23:00,1.75336,1.75359,1.75331,1.75358,71800000.0
2005-10-17 23:24:00,1.75353,1.75366,1.75346,1.75349,75300000.0
2005-10-17 23:25:00,1.75357,1.75357,1.75338,1.75338,29400000.0
2005-10-17 23:26:00,1.7534,1.75362,1.7534,1.75361,28300000.0
2005-10-17 23:27:00,1.75353,1.7537,1.75343,1.75343,61200000.0
2005-10-17 23:28:00,1.75352,1.75355,1.75328,1.75328,29800000.0
2005-10-17 23:29:00,1.75339,1.75356,1.75339,1.75345,85600000.0
2005-10-17 23:30:00,1.75353,1.75383,1.75349,1.75367,112099999.0
2005-10-17 23:31:00,1.75352,1.75369,1.7534,1.7534,78700000.0
2005-10-17 23:32:00,1.75352,1.75358,1.75318,1.75332,61800000.0
2005-10-17 23:33:00,1.75328,1.75328,1.75297,1.75297,61299999.0
2005-10-17 23:34:00,1.7531,1.75322,1.75303,1.75307,47800000.0
2005-10-17 23:35:00,1.75312,1.75314,1.75296,1.75298,77299997.0
2005-10-17 23:36:00,1.75295,1.7532,1.75276,1.75285,79300001.0
2005-10-17 23:37:00,1.75282,1.75308,1.75275,1.75308,94400002.0
2005-10-17 23:38:00,1.75303,1.75325,1.75301,1.75321,120600000.0
2005-10-17 23:39:00,1.75335,1.75335,1.75299,1.75309,61300000.0
2005-10-17 23:40:00,1.75305,1.75325,1.75305,1.75325,35400000.0
2005-10-17 23:41:00,1.75329,1.75329,1.753,1.75303,113399998.0
2005-10-17 23:42:00,1.75298,1.75315,1.75286,1.75293,98599998.0
2005-10-17 23:43:00,1.75302,1.75328,1.75298,1.75328,59299999.0
2005-10-17 23:44:00,1.75318,1.75332,1.75302,1.75332,29000001.0
2005-10-17 23:45:00,1.753,1.7532,1.75297,1.75311,51300000.0
2005-10-17 23:46:00,1.75305,1.75317,1.75289,1.7531,108199999.0
2005-10-17 23:47:00,1.75317,1.75318,1.75291,1.75291,45200000.0
2005-10-17 23:48:00,1.75292,1.75304,1.75289,1.75293,93600000.0
2005-10-17 23:49:00,1.753,1.75304,1.75261,1.75275,50200000.0
2005-10-17 23:50:00,1.7529,1.75311,1.7528,1.75294,99699999.0
2005-10-17 23:51:00,1.75294,1.753,1.75259,1.7529,103600000.0
2005-10-17 23:52:00,1.75284,1.75301,1.75279,1.75287,98300000.0
2005-10-17 23:53:00,1.75304,1.75305,1.75286,1.75289,42199999.0
2005-10-17 23:54:00,1.75299,1.75311,1.75282,1.75294,70700000.0
2005-10-17 23:55:00,1.75293,1.7533,1.75291,1.7532,92000001.0
2005-10-17 23:56:00,1.7531,1.75321,1.75294,1.75294,52700001.0
2005-10-17 23:57:00,1.75305,1.75314,1.75305,1.7531,57000000.0
2005-10-17 23:58:00,1.75374,1.75374,1.7533,1.7533,52299999.0
2005-10-17 23:59:00,1.75295,1.75332,1.75294,1.75315,78399999.0
2005-10-18 00:00:00,1.75299,1.75319,1.75299,1.75316,55599999.0
2005-10-18 00:01:00,1.75305,1.75322,1.75305,1.75311,79000000.0
2005-10-18 00:02:00,1.75312,1.7532,1.75297,1.75312,87300000.0
2005-10-18 00:03:00,1.7532,1.75324,1.75312,1.75324,74399998.0
2005-10-18 00:04:00,1.75307,1.75308,1.75307,1.75308,31100001.0
2005-10-18 00:05:00,1.75293,1.75301,1.75293,1.75298,22800000.0
2005-10-18 00:06:00,1.75301,1.75301,1.75299,1.75299,11300000.0
2005-10-18 00:07:00,1.75285,1.75285,1.75272,1.75277,51000000.0
2005-10-18 00:08:00,1.75279,1.75289,1.75267,1.75282,116700000.0
2005-10-18 00:09:00,1.753,1.75306,1.75269,1.75269,62600000.0
2005-10-18 00:10:00,1.75289,1.75302,1.75278,1.75302,64900001.0
2005-10-18 00:11:00,1.75302,1.75302,1.75268,1.75268,45199998.0
2005-10-18 00:12:00,1.7528,1.7529,1.75258,1.7526,98499999.0
2005-10-18 00:13:00,1.75288,1.75302,1.75288,1.7529,38400000.0
2005-10-18 00:14:00,1.7529,1.7529,1.75285,1.7529,40100000.0
2005-10-18 00:15:00,1.75271,1.75283,1.75271,1.75282,36300000.0
2005-10-18 00:16:00,1.75286,1.75286,1.75234,1.75247,69700001.0
2005-10-18 00:17:00,1.75246,1.75249,1.75246,1.75249,6100000.0
2005-10-18 00:18:00,1.7523,1.75237,1.75215,1.75236,40100000.0
2005-10-18 00:19:00,1.75247,1.75248,1.75239,1.75243,75700000.0
2005-10-18 00:20:00,1.75236,1.75247,1.75229,1.75243,43900001.0
2005-10-18 00:21:00,1.75241,1.75244,1.75231,1.75244,34499999.0
2005-10-18 00:22:00,1.75225,1.75247,1.7522,1.7523,75300001.0
2005-10-18 00:23:00,1.75259,1.75263,1.75254,1.75263,25600000.0
2005-10-18 00:24:00,1.75252,1.75258,1.75224,1.75224,49000000.0
2005-10-18 00:25:00,1.75227,1.75253,1.75227,1.75241,82500002.0
2005-10-18 00:26:00,1.7525,1.7525,1.75229,1.7524,89499997.0
2005-10-18 00:27:00,1.7525,1.7526,1.75245,1.75245,28500000.0
2005-10-18 00:28:00,1.75249,1.75255,1.75244,1.75255,37600001.0
2005-10-18 00:29:00,1.75255,1.75265,1.75255,1.75265,69000000.0
2005-10-18 00:30:00,1.7524,1.75271,1.75226,1.75253,97599999.0
2005-10-18 00:31:00,1.75268,1.75273,1.75258,1.75262,82699997.0
2005-10-18 00:32:00,1.75249,1.75249,1.75246,1.75246,7600000.0
2005-10-18 00:33:00,1.75235,1.75235,1.75235,1.75235,33200000.0
2005-10-18 00:34:00,1.7525,1.7525,1.75227,1.75234,28000000.0
2005-10-18 00:35:00,1.75236,1.75252,1.7522,1.75252,42700000.0
2005-10-18 00:36:00,1.75259,1.7526,1.75234,1.75241,55500000.0
2005-10-18 00:37:00,1.75247,1.75249,1.75217,1.75217,132000004.0
2005-10-18 00:38:00,1.75233,1.75233,1.75201,1.75224,40200000.0
2005-10-18 00:39:00,1.75232,1.75235,1.7523,1.7523,23900000.0
2005-10-18 00:40:00,1.75235,1.75235,1.75235,1.75235,5500000.0
2005-10-18 00:41:00,1.75232,1.75235,1.7523,1.75235,26100000.0
2005-10-18 00:42:00,1.7523,1.75235,1.75222,1.7523,70900000.0
2005-10-18 00:43:00,1.75232,1.75232,1.75221,1.75221,68999998.0
2005-10-18 00:44:00,1.75222,1.75225,1.75217,1.7522,55800001.0
2005-10-18 00:45:00,1.75216,1.75216,1.75208,1.7521,8500000.0
2005-10-18 00:46:00,1.75198,1.75211,1.75196,1.7521,76800000.0
2005-10-18 00:47:00,1.75207,1.75212,1.75201,1.75204,72000001.0
2005-10-18 00:48:00,1.75202,1.7521,1.75198,1.7521,17700000.0
2005-10-18 00:49:00,1.75207,1.7521,1.75205,1.75205,63600001.0
2005-10-18 00:50:00,1.75205,1.75205,1.752,1.752,20700000.0
2005-10-18 00:51:00,1.7519,1.75192,1.75181,1.75181,64100000.0
2005-10-18 00:52:00,1.75205,1.75205,1.752,1.75205,33800000.0
2005-10-18 00:53:00,1.75205,1.75219,1.75205,1.75213,44200000.0
2005-10-18 00:54:00,1.75216,1.75216,1.75209,1.7521,12100000.0
2005-10-18 00:55:00,1.752,1.75205,1.752,1.75202,57600000.0
2005-10-18 00:56:00,1.752,1.752,1.752,1.752,1700000.0
2005-10-18 00:57:00,1.75208,1.75208,1.752,1.752,86900002.0
2005-10-18 00:58:00,1.75199,1.75219,1.75199,1.75209,66300000.0
2005-10-18 00:59:00,1.75221,1.75245,1.75221,1.75238,109799999.0
2005-10-18 01:00:00,1.75235,1.75235,1.75209,1.75219,44000000.0
2005-10-18 01:01:00,1.75218,1.7522,1.75218,1.7522,24800000.0
2005-10-18 01:02:00,1.75218,1.75225,1.75215,1.75215,37100000.0
2005-10-18 01:03:00,1.75225,1.75225,1.75215,1.75225,63299999.0
2005-10-18 01:04:00,1.75227,1.75244,1.75227,1.75237,58200001.0
2005-10-18 01:05:00,1.75247,1.75252,1.75238,1.75242,77100000.0
2005-10-18 01:06:00,1.7525,1.75255,1.7525,1.7525,51800001.0
2005-10-18 01:07:00,1.75227,1.75239,1.75214,1.75228,43500000.0
2005-10-18 01:08:00,1.75257,1.75279,1.75257,1.75269,65299998.0
2005-10-18 01:09:00,1.75261,1.75272,1.75261,1.75272,59300000.0
2005-10-18 01:10:00,1.75273,1.75273,1.75259,1.75272,71700000.0
2005-10-18 01:11:00,1.75273,1.75273,1.75261,1.75265,54599998.0
2005-10-18 01:12:00,1.75261,1.75289,1.75261,1.75287,13900000.0
2005-10-18 01:13:00,1.75298,1.75298,1.75298,1.75298,24000000.0
2005-10-18 01:14:00,1.75295,1.75295,1.75295,1.75295,45300000.0
2005-10-18 01:15:00,1.7529,1.75302,1.75285,1.75302,69399999.0
2005-10-18 01:16:00,1.75305,1.75305,1.753,1.753,50700002.0
2005-10-18 01:17:00,1.75298,1.75299,1.75288,1.75291,51900000.0
2005-10-18 01:18:00,1.75293,1.75293,1.75269,1.7527,65999999.0
2005-10-18 01:19:00,1.75258,1.7526,1.75258,1.7526,8100000.0
2005-10-18 01:20:00,1.75267,1.75278,1.75267,1.75278,15100000.0
2005-10-18 01:21:00,1.75275,1.7528,1.75275,1.7528,31200000.0
2005-10-18 01:22:00,1.75265,1.75267,1.75265,1.75267,22500001.0
2005-10-18 01:23:00,1.75267,1.75278,1.75267,1.75278,6800000.0
2005-10-18 01:24:00,1.75278,1.7528,1.75272,1.7528,96200001.0
2005-10-18 01:25:00,1.75269,1.75273,1.75256,1.75273,29000000.0
2005-10-18 01:26:00,1.7528,1.75281,1.7527,1.75281,34900000.0
2005-10-18 01:27:00,1.75278,1.75286,1.75277,1.75286,33800000.0
2005-10-18 01:28:00,1.75261,1.75278,1.75261,1.75269,76699999.0
2005-10-18 01:29:00,1.75285,1.75285,1.75277,1.7528,42500001.0
2005-10-18 01:30:00,1.75285,1.75285,1.75275,1.75275,22200000.0
2005-10-18 01:31:00,1.75282,1.75285,1.7528,1.7528,5800000.0
2005-10-18 01:32:00,1.75277,1.75285,1.75277,1.75285,11600000.0
2005-10-18 01:33:00,1.75285,1.75288,1.75278,1.75285,68199999.0
2005-10-18 01:34:00,1.75284,1.75284,1.75271,1.75279,22600000.0
2005-10-18 01:35:00,1.75265,1.75265,1.75253,1.75253,42099999.0
2005-10-18 01:36:00,1.75248,1.75248,1.75228,1.75235,11100000.0
2005-10-18 01:37:00,1.75235,1.75235,1.75228,1.75233,45900000.0
2005-10-18 01:38:00,1.75232,1.75242,1.75232,1.75232,48000000.0
2005-10-18 01:39:00,1.75235,1.75235,1.7523,1.75235,30100000.0
2005-10-18 01:40:00,1.75232,1.75232,1.7523,1.7523,37699999.0
2005-10-18 01:41:00,1.75232,1.75232,1.75212,1.75212,161999998.0
2005-10-18 01:42:00,1.75209,1.75215,1.75199,1.75215,135499999.0
2005-10-18 01:43:00,1.75207,1.75207,1.75187,1.75187,38000000.0
2005-10-18 01:44:00,1.7517,1.75184,1.7517,1.75178,52500000.0
2005-10-18 01:45:00,1.75183,1.75183,1.75171,1.75171,39399999.0
2005-10-18 01:46:00,1.75171,1.75179,1.75171,1.75179,48300000.0
2005-10-18 01:47:00,1.75173,1.75173,1.75151,1.75151,52100000.0
2005-10-18 01:48:00,1.7513,1.7513,1.75109,1.75121,73600002.0
2005-10-18 01:49:00,1.75135,1.75152,1.75122,1.75134,47500000.0
2005-10-18 01:50:00,1.75152,1.75158,1.75116,1.7514,46300001.0
2005-10-18 01:51:00,1.75143,1.75155,1.75141,1.75155,72500001.0
2005-10-18 01:52:00,1.75164,1.75179,1.75147,1.75147,146399999.0
2005-10-18 01:53:00,1.75138,1.75156,1.75138,1.75147,72100000.0
2005-10-18 01:54:00,1.75145,1.75155,1.75145,1.7515,53699999.0
2005-10-18 01:55:00,1.75147,1.75148,1.75142,1.75142,40599999.0
2005-10-18 01:56:00,1.75137,1.75137,1.75115,1.75115,23000000.0
2005-10-18 01:57:00,1.75115,1.75119,1.75108,1.75113,48800000.0
2005-10-18 01:58:00,1.75115,1.75145,1.75115,1.75145,59500000.0
2005-10-18 01:59:00,1.75148,1.75171,1.75146,1.75171,95700001.0
2005-10-18 02:00:00,1.75176,1.75178,1.75161,1.75178,23500000.0
2005-10-18 02:01:00,1.75177,1.75177,1.75172,1.75172,36900000.0
2005-10-18 02:02:00,1.75167,1.75173,1.75154,1.75154,42200000.0
2005-10-18 02:03:00,1.75146,1.75146,1.75129,1.75137,79299998.0
2005-10-18 02:04:00,1.75128,1.75135,1.75128,1.7513,53199999.0
2005-10-18 02:05:00,1.75125,1.75135,1.75125,1.75135,15500000.0
2005-10-18 02:06:00,1.75135,1.75135,1.75127,1.75135,45000000.0
2005-10-18 02:07:00,1.75135,1.75135,1.75135,1.75135,400000.0
2005-10-18 02:08:00,1.75127,1.75127,1.75123,1.75123,16000000.0
2005-10-18 02:09:00,1.7511,1.7511,1.75102,1.75102,43499999.0
2005-10-18 02:10:00,1.75107,1.75107,1.75086,1.7509,65699999.0
2005-10-18 02:11:00,1.75095,1.75095,1.75079,1.75093,58000001.0
2005-10-18 02:12:00,1.7509,1.75095,1.75085,1.75085,36800000.0
2005-10-18 02:13:00,1.75094,1.75113,1.75094,1.75108,99399997.0
2005-10-18 02:14:00,1.75111,1.75111,1.75092,1.75092,79900001.0
2005-10-18 02:15:00,1.75097,1.75111,1.75097,1.75109,16300000.0
2005-10-18 02:16:00,1.751,1.75105,1.751,1.751,75499999.0
2005-10-18 02:17:00,1.75102,1.75102,1.75091,1.75091,44299999.0
2005-10-18 02:18:00,1.7509,1.7509,1.75079,1.75087,105399998.0
2005-10-18 02:19:00,1.75078,1.75083,1.75071,1.75083,25600000.0
2005-10-18 02:20:00,1.75075,1.75075,1.75044,1.75063,63550001.0
2005-10-18 02:21:00,1.7506,1.75065,1.75055,1.75062,23200000.0
2005-10-18 02:22:00,1.75057,1.75076,1.75057,1.75067,67800000.0
2005-10-18 02:23:00,1.75065,1.75066,1.75053,1.75053,16500000.0
2005-10-18 02:24:00,1.75052,1.75059,1.75045,1.75045,25800000.0
2005-10-18 02:25:00,1.75035,1.75046,1.75035,1.75041,19800000.0
2005-10-18 02:26:00,1.75043,1.75053,1.75033,1.75043,107300000.0
2005-10-18 02:27:00,1.75035,1.75042,1.75029,1.75042,47800000.0
2005-10-18 02:28:00,1.75024,1.75026,1.75024,1.75026,11000000.0
2005-10-18 02:29:00,1.75018,1.75022,1.75008,1.75022,76100000.0
2005-10-18 02:30:00,1.75021,1.75024,1.75012,1.75017,56900000.0
2005-10-18 02:31:00,1.75021,1.75021,1.74989,1.74989,7300000.0
2005-10-18 02:32:00,1.75009,1.75009,1.75003,1.75007,74600000.0
2005-10-18 02:33:00,1.75005,1.75005,1.74997,1.75004,62100000.0
2005-10-18 02:34:00,1.75016,1.75021,1.75008,1.75008,43899999.0
2005-10-18 02:35:00,1.75005,1.75005,1.75002,1.75002,33799998.0
2005-10-18 02:36:00,1.75008,1.75041,1.75004,1.75041,50200001.0
2005-10-18 02:37:00,1.75062,1.7508,1.75062,1.75068,85200001.0
2005-10-18 02:38:00,1.75048,1.75051,1.75025,1.75029,100900000.0
2005-10-18 02:39:00,1.75022,1.75022,1.75005,1.75014,65900002.0
2005-10-18 02:40:00,1.75021,1.7504,1.75021,1.75034,87100002.0
2005-10-18 02:41:00,1.75035,1.75049,1.75035,1.7504,64099999.0
2005-10-18 02:42:00,1.75044,1.75053,1.75041,1.75053,45600000.0
2005-10-18 02:43:00,1.7505,1.75055,1.7505,1.7505,18400000.0
2005-10-18 02:44:00,1.75045,1.75055,1.75045,1.75055,100200000.0
2005-10-18 02:45:00,1.75053,1.75059,1.75053,1.75054,46299998.0
2005-10-18 02:46:00,1.75065,1.75083,1.7506,1.75072,76299999.0
2005-10-18 02:47:00,1.75092,1.75101,1.75092,1.75094,36999999.0
2005-10-18 02:48:00,1.75098,1.75098,1.75098,1.75098,22700001.0
2005-10-18 02:49:00,1.75088,1.75103,1.7508,1.75095,95800000.0
2005-10-18 02:50:00,1.75085,1.75085,1.7508,1.7508,20500000.0
2005-10-18 02:51:00,1.75063,1.75066,1.75041,1.75041,33800000.0
2005-10-18 02:52:00,1.75052,1.75052,1.75039,1.75043,32700000.0
2005-10-18 02:53:00,1.75053,1.75062,1.75046,1.75062,47700000.0
2005-10-18 02:54:00,1.75067,1.75075,1.75065,1.75073,94899999.0
2005-10-18 02:55:00,1.75076,1.75076,1.75065,1.75065,66999999.0
2005-10-18 02:56:00,1.75067,1.75072,1.75062,1.75062,131700001.0
2005-10-18 02:57:00,1.75068,1.75074,1.75064,1.75068,72199999.0
2005-10-18 02:58:00,1.75057,1.75066,1.75057,1.75066,94700001.0
2005-10-18 02:59:00,1.75067,1.75069,1.75052,1.75052,53600000.0
2005-10-18 03:00:00,1.75052,1.75057,1.7505,1.7505,47000001.0
2005-10-18 03:01:00,1.75056,1.75061,1.75055,1.75058,51500001.0
2005-10-18 03:02:00,1.75069,1.75083,1.75069,1.7508,24600001.0
2005-10-18 03:03:00,1.75082,1.75082,1.75065,1.7508,92400000.0
2005-10-18 03:04:00,1.75082,1.75082,1.75073,1.75081,55300001.0
2005-10-18 03:05:00,1.75087,1.75113,1.75087,1.75103,22100000.0
2005-10-18 03:06:00,1.75107,1.75128,1.75106,1.75113,38050000.0
2005-10-18 03:07:00,1.7513,1.75152,1.7513,1.7515,28800000.0
2005-10-18 03:08:00,1.7515,1.7515,1.75123,1.75126,88699999.0
2005-10-18 03:09:00,1.75137,1.75149,1.75136,1.75145,50600000.0
2005-10-18 03:10:00,1.75143,1.75143,1.75133,1.75138,47199999.0
2005-10-18 03:11:00,1.75135,1.75136,1.75127,1.7513,54000001.0
2005-10-18 03:12:00,1.75122,1.75134,1.75113,1.75118,24700000.0
2005-10-18 03:13:00,1.75127,1.75127,1.75115,1.7512,72300001.0
2005-10-18 03:14:00,1.75125,1.75125,1.75125,1.75125,19900000.0
2005-10-18 03:15:00,1.75127,1.75127,1.75118,1.75118,12700000.0
2005-10-18 03:16:00,1.75127,1.75133,1.75125,1.75133,23700000.0
2005-10-18 03:17:00,1.7513,1.75135,1.7513,1.75135,66000001.0
2005-10-18 03:18:00,1.75131,1.7514,1.75131,1.7514,34200000.0
2005-10-18 03:19:00,1.75132,1.75137,1.75132,1.75137,30500000.0
2005-10-18 03:20:00,1.75149,1.75149,1.75146,1.75146,4600000.0
2005-10-18 03:21:00,1.75157,1.75166,1.7515,1.75166,62600001.0
2005-10-18 03:22:00,1.75178,1.75197,1.75178,1.7519,48000000.0
2005-10-18 03:23:00,1.75185,1.75196,1.75172,1.75185,75500000.0
2005-10-18 03:24:00,1.75171,1.75202,1.75165,1.75174,55400000.0
2005-10-18 03:25:00,1.75151,1.75151,1.75099,1.75099,17700000.0
2005-10-18 03:26:00,1.75133,1.75207,1.75133,1.75162,46099999.0
2005-10-18 03:27:00,1.7514,1.7514,1.7514,1.7514,9400000.0
2005-10-18 03:28:00,1.75145,1.75145,1.75138,1.75138,5100000.0
2005-10-18 03:29:00,1.75145,1.75145,1.7514,1.7514,23200000.0
2005-10-18 03:30:00,1.75141,1.75141,1.75134,1.75134,23500000.0
2005-10-18 03:31:00,1.75142,1.75154,1.75127,1.75127,52600001.0
2005-10-18 03:32:00,1.75119,1.75119,1.751,1.751,11300000.0
2005-10-18 03:33:00,1.75103,1.75107,1.75102,1.75102,63200001.0
2005-10-18 03:34:00,1.751,1.751,1.75095,1.75095,23600000.0
2005-10-18 03:35:00,1.75093,1.75093,1.75087,1.75087,10300000.0
2005-10-18 03:36:00,1.75079,1.75097,1.75075,1.75075,81699998.0
2005-10-18 03:37:00,1.75086,1.75089,1.75086,1.75089,39900000.0
2005-10-18 03:38:00,1.75142,1.7523,1.75142,1.75151,63600001.0
2005-10-18 03:39:00,1.75141,1.75149,1.75132,1.75132,52600000.0
2005-10-18 03:40:00,1.75137,1.75143,1.75135,1.75143,36100000.0
2005-10-18 03:41:00,1.75138,1.75138,1.75138,1.75138,8000000.0
2005-10-18 03:42:00,1.75133,1.75142,1.75122,1.75122,110999999.0
2005-10-18 03:43:00,1.75128,1.7513,1.75123,1.75123,72100000.0
2005-10-18 03:44:00,1.75096,1.75107,1.75089,1.75103,66499999.0
2005-10-18 03:45:00,1.75122,1.75131,1.75121,1.75127,29300000.0
2005-10-18 03:46:00,1.75122,1.75133,1.75122,1.75123,51399999.0
2005-10-18 03:47:00,1.7513,1.75135,1.75128,1.75135,27800000.0
2005-10-18 03:48:00,1.7513,1.75141,1.75121,1.75141,84100002.0
2005-10-18 03:49:00,1.75139,1.75139,1.7513,1.75138,46600000.0
2005-10-18 03:50:00,1.75129,1.75139,1.75128,1.75128,47900001.0
2005-10-18 03:51:00,1.7513,1.75143,1.7513,1.7514,98200001.0
2005-10-18 03:52:00,1.75147,1.75153,1.75145,1.75153,18400000.0
2005-10-18 03:53:00,1.75151,1.75162,1.75151,1.75162,124800002.0
2005-10-18 03:54:00,1.7517,1.75184,1.75168,1.75184,68500000.0
2005-10-18 03:55:00,1.75196,1.75207,1.75196,1.75202,54500000.0
2005-10-18 03:56:00,1.75205,1.75205,1.75195,1.75205,43800000.0
2005-10-18 03:57:00,1.75197,1.752,1.75197,1.752,80100000.0
2005-10-18 03:58:00,1.752,1.75208,1.75195,1.75205,70900000.0
2005-10-18 03:59:00,1.75199,1.75201,1.75196,1.75201,63500000.0
2005-10-18 04:00:00,1.75195,1.75195,1.75195,1.75195,41500000.0
2005-10-18 04:01:00,1.7519,1.7519,1.75167,1.75178,46800000.0
2005-10-18 04:02:00,1.75189,1.75191,1.75189,1.75191,3300000.0
2005-10-18 04:03:00,1.75148,1.75195,1.75148,1.75195,44900000.0
2005-10-18 04:04:00,1.75188,1.75191,1.75173,1.75173,25700000.0
2005-10-18 04:05:00,1.75169,1.75172,1.75162,1.75167,52800001.0
2005-10-18 04:06:00,1.7515,1.75158,1.75143,1.75152,89200001.0
2005-10-18 04:07:00,1.75152,1.75163,1.75152,1.75152,88300001.0
2005-10-18 04:08:00,1.75163,1.75163,1.7515,1.75156,94500000.0
2005-10-18 04:09:00,1.75132,1.75142,1.75132,1.7514,69799998.0
2005-10-18 04:10:00,1.75141,1.75144,1.75141,1.75144,28899999.0
2005-10-18 04:11:00,1.75143,1.75143,1.75131,1.75131,63599999.0
2005-10-18 04:12:00,1.75133,1.75133,1.75122,1.75122,35999999.0
2005-10-18 04:13:00,1.7512,1.7512,1.75087,1.75087,92800000.0
2005-10-18 04:14:00,1.75095,1.75115,1.75095,1.751,75700000.0
2005-10-18 04:15:00,1.7511,1.75115,1.75108,1.75115,64800002.0
2005-10-18 04:16:00,1.75112,1.75128,1.75112,1.75128,126600002.0
2005-10-18 04:17:00,1.75128,1.7513,1.75128,1.7513,6400000.0
2005-10-18 04:18:00,1.75137,1.75141,1.75135,1.75137,17200000.0
2005-10-18 04:19:00,1.7513,1.7513,1.75101,1.75111,55800000.0
2005-10-18 04:20:00,1.75129,1.7515,1.75129,1.75142,33500000.0
2005-10-18 04:21:00,1.7515,1.75158,1.75139,1.75139,71000002.0
2005-10-18 04:22:00,1.75128,1.75135,1.75125,1.75135,95700000.0
2005-10-18 04:23:00,1.75143,1.75143,1.75132,1.75132,50600001.0
2005-10-18 04:24:00,1.75133,1.75138,1.75128,1.75128,57900000.0
2005-10-18 04:25:00,1.75137,1.75141,1.75133,1.75133,19500000.0
2005-10-18 04:26:00,1.75133,1.75133,1.75119,1.75122,74800002.0
2005-10-18 04:27:00,1.75127,1.7513,1.75119,1.75119,66399998.0
2005-10-18 04:28:00,1.75108,1.75115,1.75105,1.75115,82400000.0
2005-10-18 04:29:00,1.75112,1.75113,1.75095,1.75113,94699999.0
2005-10-18 04:30:00,1.7512,1.75124,1.7512,1.75124,9700000.0
2005-10-18 04:31:00,1.75124,1.75131,1.75124,1.75131,27899999.0
2005-10-18 04:32:00,1.75132,1.7514,1.75121,1.75121,49600000.0
2005-10-18 04:33:00,1.7512,1.75128,1.75108,1.75108,40700001.0
2005-10-18 04:34:00,1.7512,1.7512,1.7512,1.7512,11200000.0
2005-10-18 04:35:00,1.75113,1.7513,1.75113,1.7513,55499999.0
2005-10-18 04:36:00,1.75128,1.75133,1.75123,1.75133,68600000.0
2005-10-18 04:37:00,1.75135,1.75135,1.75125,1.7513,47500000.0
2005-10-18 04:38:00,1.7513,1.75135,1.7513,1.75135,44800000.0
2005-10-18 04:39:00,1.75108,1.75131,1.75096,1.75123,61099999.0
2005-10-18 04:40:00,1.75141,1.75143,1.75138,1.75138,8900000.0
2005-10-18 04:41:00,1.75139,1.75158,1.75139,1.75152,32400000.0
2005-10-18 04:42:00,1.75148,1.75153,1.75144,1.75148,53600000.0
2005-10-18 04:43:00,1.75113,1.75147,1.75111,1.75139,107600001.0
2005-10-18 04:44:00,1.7515,1.75155,1.75145,1.75145,71400000.0
2005-10-18 04:45:00,1.7515,1.7515,1.75145,1.75145,34600001.0
2005-10-18 04:46:00,1.75155,1.75155,1.7515,1.7515,10600000.0
2005-10-18 04:47:00,1.75148,1.75155,1.75148,1.7515,57600001.0
2005-10-18 04:48:00,1.75155,1.75155,1.75155,1.75155,5200000.0
2005-10-18 04:49:00,1.75146,1.75148,1.75144,1.75148,67000003.0
2005-10-18 04:50:00,1.75145,1.75145,1.75135,1.75135,14600000.0
2005-10-18 04:51:00,1.75138,1.75145,1.75138,1.75138,21500001.0
2005-10-18 04:52:00,1.75145,1.75145,1.75145,1.75145,28800000.0
2005-10-18 04:53:00,1.75149,1.75159,1.75149,1.75159,21099999.0
2005-10-18 04:54:00,1.75161,1.75164,1.75153,1.75153,122900000.0
2005-10-18 04:55:00,1.75165,1.75165,1.75153,1.75165,35100001.0
2005-10-18 04:56:00,1.75135,1.75139,1.75121,1.7513,55500000.0
2005-10-18 04:57:00,1.75162,1.75165,1.75158,1.75165,56000000.0
2005-10-18 04:58:00,1.75158,1.75175,1.75158,1.75175,58000000.0
2005-10-18 04:59:00,1.75176,1.75176,1.75168,1.75176,18900000.0
2005-10-18 05:00:00,1.75171,1.75171,1.75153,1.75153,16100000.0
2005-10-18 05:01:00,1.75149,1.75151,1.75143,1.75143,16300000.0
2005-10-18 05:02:00,1.75138,1.75138,1.75138,1.75138,19700001.0
2005-10-18 05:03:00,1.75137,1.7514,1.75137,1.7514,19800000.0
2005-10-18 05:04:00,1.7514,1.7514,1.7514,1.7514,6900000.0
2005-10-18 05:05:00,1.75118,1.75137,1.75105,1.75137,62400001.0
2005-10-18 05:06:00,1.75137,1.75145,1.75137,1.7514,39500000.0
2005-10-18 05:07:00,1.75137,1.75137,1.75128,1.75131,36900000.0
2005-10-18 05:08:00,1.7513,1.7513,1.7513,1.7513,22100000.0
2005-10-18 05:09:00,1.75133,1.75135,1.7513,1.7513,35700000.0
2005-10-18 05:10:00,1.75135,1.75135,1.75135,1.75135,5200000.0
2005-10-18 05:11:00,1.7513,1.7513,1.75115,1.75115,7200000.0
2005-10-18 05:12:00,1.75118,1.75123,1.75114,1.75114,65700001.0
2005-10-18 05:13:00,1.75108,1.75109,1.75103,1.75108,49100000.0
2005-10-18 05:14:00,1.75105,1.75111,1.75102,1.75107,105700002.0
2005-10-18 05:15:00,1.75111,1.75111,1.75102,1.75108,64399999.0
2005-10-18 05:16:00,1.75108,1.75115,1.75105,1.7511,26700000.0
2005-10-18 05:17:00,1.75114,1.75114,1.75098,1.75098,50799999.0
2005-10-18 05:18:00,1.75098,1.75108,1.75098,1.75105,132499998.0
2005-10-18 05:19:00,1.75098,1.75099,1.75085,1.75085,97699997.0
2005-10-18 05:20:00,1.75081,1.75098,1.75081,1.75098,42600000.0
2005-10-18 05:21:00,1.751,1.75108,1.75098,1.751,44500001.0
2005-10-18 05:22:00,1.75108,1.75112,1.751,1.751,54100000.0
2005-10-18 05:23:00,1.75106,1.75106,1.75106,1.75106,10300000.0
2005-10-18 05:24:00,1.75105,1.7511,1.75105,1.7511,50100000.0
2005-10-18 05:25:00,1.7511,1.75115,1.7511,1.75115,22500000.0
2005-10-18 05:26:00,1.75111,1.75114,1.75102,1.75105,43500000.0
2005-10-18 05:27:00,1.75105,1.75105,1.75105,1.75105,18500000.0
2005-10-18 05:28:00,1.75105,1.75105,1.75098,1.75098,65700000.0
2005-10-18 05:29:00,1.751,1.751,1.75095,1.751,68300002.0
2005-10-18 05:30:00,1.751,1.75105,1.751,1.75105,87200003.0
2005-10-18 05:31:00,1.75104,1.7511,1.75104,1.7511,27900000.0
2005-10-18 05:32:00,1.75118,1.75118,1.75112,1.75112,38499999.0
2005-10-18 05:33:00,1.75105,1.75105,1.75078,1.75078,53900000.0
2005-10-18 05:34:00,1.75113,1.75115,1.75085,1.75115,78000001.0
2005-10-18 05:35:00,1.7511,1.75115,1.7511,1.75115,3000000.0
2005-10-18 05:36:00,1.7511,1.75115,1.7511,1.75115,55300002.0
2005-10-18 05:37:00,1.75107,1.7511,1.75105,1.75105,45699999.0
2005-10-18 05:38:00,1.75117,1.75117,1.75113,1.75113,14700000.0
2005-10-18 05:39:00,1.75106,1.75106,1.75093,1.75093,42099999.0
2005-10-18 05:40:00,1.75095,1.75095,1.7508,1.7509,77199999.0
2005-10-18 05:41:00,1.7509,1.75095,1.75085,1.75085,77800000.0
2005-10-18 05:42:00,1.75093,1.75097,1.75093,1.75097,9500000.0
2005-10-18 05:43:00,1.75067,1.75078,1.75067,1.75074,48300000.0
2005-10-18 05:44:00,1.75098,1.75105,1.75097,1.75098,71300000.0
2005-10-18 05:45:00,1.75092,1.75098,1.75072,1.75095,96500001.0
2005-10-18 05:46:00,1.75099,1.75106,1.75099,1.75106,47599998.0
2005-10-18 05:47:00,1.7511,1.75115,1.7511,1.75115,48900000.0
2005-10-18 05:48:00,1.75115,1.75115,1.7511,1.75115,30900000.0
2005-10-18 05:49:00,1.75077,1.75104,1.75077,1.75104,59800001.0
2005-10-18 05:50:00,1.7511,1.7511,1.75078,1.75087,40900000.0
2005-10-18 05:51:00,1.75112,1.75121,1.75109,1.75109,36600000.0
2005-10-18 05:52:00,1.75107,1.75108,1.75099,1.75099,13300000.0
2005-10-18 05:53:00,1.75075,1.75085,1.75063,1.75071,93400002.0
2005-10-18 05:54:00,1.75095,1.75097,1.7508,1.75095,67599998.0
2005-10-18 05:55:00,1.7509,1.75095,1.7509,1.7509,84700000.0
2005-10-18 05:56:00,1.75087,1.75095,1.75087,1.7509,63200002.0
2005-10-18 05:57:00,1.75097,1.75103,1.75093,1.75103,47100000.0
2005-10-18 05:58:00,1.75105,1.75105,1.75095,1.751,105699998.0
2005-10-18 05:59:00,1.75098,1.75105,1.75095,1.751,77499999.0
2005-10-18 06:00:00,1.75105,1.75105,1.75095,1.75097,63699999.0
2005-10-18 06:01:00,1.75093,1.75093,1.75084,1.75093,53300000.0
2005-10-18 06:02:00,1.75102,1.75108,1.75101,1.75108,16300000.0
2005-10-18 06:03:00,1.75101,1.75101,1.75067,1.75082,47600001.0
2005-10-18 06:04:00,1.75075,1.75096,1.75075,1.75091,128499996.0
2005-10-18 06:05:00,1.7511,1.75115,1.75108,1.7511,26300000.0
2005-10-18 06:06:00,1.75105,1.75123,1.75105,1.75119,58800000.0
2005-10-18 06:07:00,1.75123,1.75127,1.7511,1.75127,53170000.0
2005-10-18 06:08:00,1.75128,1.75132,1.75122,1.75132,79800001.0
2005-10-18 06:09:00,1.75123,1.75123,1.75089,1.75099,54400000.0
2005-10-18 06:10:00,1.75095,1.75095,1.75078,1.7508,80200000.0
2005-10-18 06:11:00,1.75078,1.75081,1.75072,1.75072,59400000.0
2005-10-18 06:12:00,1.75078,1.75081,1.75072,1.75072,78199998.0
2005-10-18 06:13:00,1.75068,1.75072,1.75062,1.75062,18700000.0
2005-10-18 06:14:00,1.75058,1.75058,1.75058,1.75058,10000000.0
2005-10-18 06:15:00,1.75069,1.75083,1.75069,1.75083,51899998.0
2005-10-18 06:16:00,1.7508,1.75091,1.75075,1.75075,131700002.0
2005-10-18 06:17:00,1.7508,1.75085,1.75075,1.7508,85000000.0
2005-10-18 06:18:00,1.7508,1.75085,1.7508,1.75085,35799999.0
2005-10-18 06:19:00,1.7508,1.75091,1.7508,1.75081,22700000.0
2005-10-18 06:20:00,1.75077,1.75082,1.75077,1.75082,10500000.0
2005-10-18 06:21:00,1.7508,1.75087,1.7508,1.7508,105500001.0
2005-10-18 06:22:00,1.75074,1.75082,1.75071,1.75082,77300000.0
2005-10-18 06:23:00,1.75088,1.75088,1.75077,1.7508,51599999.0
2005-10-18 06:24:00,1.75083,1.75083,1.75072,1.75074,99999999.0
2005-10-18 06:25:00,1.75075,1.75075,1.75058,1.7506,21600000.0
2005-10-18 06:26:00,1.75057,1.75065,1.75057,1.75065,41300000.0
2005-10-18 06:27:00,1.7506,1.75068,1.75057,1.75068,42300000.0
2005-10-18 06:28:00,1.75058,1.75064,1.75051,1.75051,23500000.0
2005-10-18 06:29:00,1.75043,1.75043,1.75006,1.75006,52200000.0
2005-10-18 06:30:00,1.75011,1.75022,1.7501,1.75022,27400000.0
2005-10-18 06:31:00,1.7502,1.75029,1.7502,1.75028,17500000.0
2005-10-18 06:32:00,1.75028,1.75028,1.75012,1.75012,106000002.0
2005-10-18 06:33:00,1.75003,1.75005,1.74989,1.75001,58800000.0
2005-10-18 06:34:00,1.75002,1.75008,1.74997,1.74997,93200001.0
2005-10-18 06:35:00,1.74994,1.74994,1.74991,1.74991,2800000.0
2005-10-18 06:36:00,1.74997,1.74997,1.74978,1.7498,56899999.0
2005-10-18 06:37:00,1.74978,1.74997,1.74971,1.74995,41900000.0
2005-10-18 06:38:00,1.74997,1.74998,1.74995,1.74997,77499997.0
2005-10-18 06:39:00,1.74994,1.75001,1.74994,1.75001,18700000.0
2005-10-18 06:40:00,1.75004,1.75006,1.74988,1.75006,63000001.0
2005-10-18 06:41:00,1.75013,1.75013,1.75003,1.75013,110599999.0
2005-10-18 06:42:00,1.75025,1.75048,1.75025,1.75027,72399998.0
2005-10-18 06:43:00,1.75035,1.75048,1.75026,1.75041,79500000.0
2005-10-18 06:44:00,1.75053,1.75053,1.75041,1.75048,23200000.0
2005-10-18 06:45:00,1.7505,1.75055,1.7504,1.75048,24000000.0
2005-10-18 06:46:00,1.75055,1.75055,1.75045,1.75052,50500000.0
2005-10-18 06:47:00,1.7505,1.75057,1.75047,1.75047,55400000.0
2005-10-18 06:48:00,1.75065,1.75085,1.75065,1.75079,86499999.0
2005-10-18 06:49:00,1.75077,1.75084,1.7507,1.7507,61800001.0
2005-10-18 06:50:00,1.75044,1.75048,1.75026,1.75032,46700000.0
2005-10-18 06:51:00,1.7507,1.75075,1.75058,1.75062,44400000.0
2005-10-18 06:52:00,1.75063,1.75071,1.75043,1.75043,14700000.0
2005-10-18 06:53:00,1.75073,1.75073,1.75066,1.75066,45500000.0
2005-10-18 06:54:00,1.75077,1.75078,1.75074,1.75078,92700000.0
2005-10-18 06:55:00,1.75074,1.75074,1.75064,1.75067,31900000.0
2005-10-18 06:56:00,1.75055,1.75065,1.75055,1.75065,12600000.0
2005-10-18 06:57:00,1.75062,1.75069,1.75039,1.75039,95300000.0
2005-10-18 06:58:00,1.75043,1.75069,1.75043,1.75055,109000002.0
2005-10-18 06:59:00,1.75061,1.75066,1.75053,1.75053,62600000.0
2005-10-18 07:00:00,1.75058,1.75058,1.7504,1.75045,39500000.0
2005-10-18 07:01:00,1.75041,1.75041,1.75027,1.75034,95400002.0
2005-10-18 07:02:00,1.75035,1.75035,1.75033,1.75033,10000000.0
2005-10-18 07:03:00,1.75019,1.7503,1.75002,1.75002,85800001.0
2005-10-18 07:04:00,1.75015,1.75033,1.75015,1.75033,73399999.0
2005-10-18 07:05:00,1.75023,1.75044,1.75015,1.75044,24800000.0
2005-10-18 07:06:00,1.75055,1.75062,1.7505,1.7505,42200000.0
2005-10-18 07:07:00,1.75052,1.75056,1.75039,1.75056,83800001.0
2005-10-18 07:08:00,1.75057,1.75062,1.75051,1.75057,87199999.0
2005-10-18 07:09:00,1.75048,1.75069,1.75046,1.75062,49600000.0
2005-10-18 07:10:00,1.75045,1.75045,1.7504,1.7504,27500000.0
2005-10-18 07:11:00,1.75022,1.75022,1.7501,1.75015,53300001.0
2005-10-18 07:12:00,1.75018,1.75018,1.75014,1.75014,16800000.0
2005-10-18 07:13:00,1.75017,1.75022,1.75012,1.75017,69700001.0
2005-10-18 07:14:00,1.75007,1.75019,1.75005,1.7501,97499999.0
2005-10-18 07:15:00,1.75013,1.75013,1.74994,1.75012,95600001.0
2005-10-18 07:16:00,1.75015,1.75015,1.7501,1.75012,19700000.0
2005-10-18 07:17:00,1.75015,1.75018,1.75007,1.75015,83999998.0
2005-10-18 07:18:00,1.7501,1.7501,1.7501,1.7501,16800000.0
2005-10-18 07:19:00,1.75012,1.7502,1.75,1.75,28300000.0
2005-10-18 07:20:00,1.74999,1.75012,1.74998,1.75007,67200000.0
2005-10-18 07:21:00,1.75001,1.75013,1.75001,1.75012,51600000.0
2005-10-18 07:22:00,1.75009,1.75022,1.75009,1.75022,48600000.0
2005-10-18 07:23:00,1.75023,1.75023,1.75007,1.75022,29000000.0
2005-10-18 07:24:00,1.75015,1.75056,1.75015,1.7505,58799999.0
2005-10-18 07:25:00,1.75042,1.75057,1.75042,1.7505,83100001.0
2005-10-18 07:26:00,1.7505,1.75054,1.75046,1.75047,90999998.0
2005-10-18 07:27:00,1.75033,1.75045,1.75027,1.75045,79499999.0
2005-10-18 07:28:00,1.75044,1.75044,1.75044,1.75044,23900000.0
2005-10-18 07:29:00,1.75038,1.75039,1.75034,1.75038,45400000.0
2005-10-18 07:30:00,1.75045,1.75045,1.7504,1.7504,6800000.0
2005-10-18 07:31:00,1.75037,1.75037,1.75032,1.75032,71299999.0
2005-10-18 07:32:00,1.75028,1.75064,1.75028,1.7504,103100002.0
2005-10-18 07:33:00,1.75032,1.75032,1.75012,1.75017,52000000.0
2005-10-18 07:34:00,1.75002,1.75014,1.75002,1.7501,50800000.0
2005-10-18 07:35:00,1.75018,1.75033,1.75011,1.75033,96999999.0
2005-10-18 07:36:00,1.75039,1.75042,1.75023,1.75023,54499998.0
2005-10-18 07:37:00,1.7502,1.7502,1.7502,1.7502,43000000.0
2005-10-18 07:38:00,1.75032,1.75037,1.75025,1.75025,104000003.0
2005-10-18 07:39:00,1.75016,1.75016,1.75014,1.75014,8900000.0
2005-10-18 07:40:00,1.75013,1.75022,1.7501,1.7501,28200000.0
2005-10-18 07:41:00,1.75019,1.75037,1.75019,1.75021,40100000.0
2005-10-18 07:42:00,1.7502,1.75025,1.75015,1.75015,80000002.0
2005-10-18 07:43:00,1.7503,1.75036,1.75018,1.75036,90699998.0
2005-10-18 07:44:00,1.75038,1.75046,1.75034,1.75046,25200000.0
2005-10-18 07:45:00,1.75048,1.75054,1.75042,1.75042,28400000.0
2005-10-18 07:46:00,1.75042,1.75053,1.75037,1.75043,66100000.0
2005-10-18 07:47:00,1.7505,1.75054,1.75046,1.75052,46999999.0
2005-10-18 07:48:00,1.75054,1.75054,1.75044,1.75044,12200000.0
2005-10-18 07:49:00,1.75045,1.75061,1.75045,1.75047,65600000.0
2005-10-18 07:50:00,1.75029,1.75029,1.75018,1.75018,3100000.0
2005-10-18 07:51:00,1.75012,1.75019,1.75012,1.75017,14400000.0
2005-10-18 07:52:00,1.75023,1.75023,1.75015,1.75017,59999999.0
2005-10-18 07:53:00,1.75014,1.75023,1.75014,1.75021,11500000.0
2005-10-18 07:54:00,1.75027,1.7503,1.75024,1.75024,20400000.0
2005-10-18 07:55:00,1.75018,1.75023,1.75012,1.75012,31600000.0
2005-10-18 07:56:00,1.75015,1.75015,1.75008,1.75008,23099999.0
2005-10-18 07:57:00,1.75007,1.75013,1.75007,1.75013,7400000.0
2005-10-18 07:58:00,1.75003,1.75008,1.75003,1.75008,53100001.0
2005-10-18 07:59:00,1.74984,1.74984,1.74944,1.74955,81299999.0
2005-10-18 08:00:00,1.74946,1.74946,1.74909,1.74917,63199999.0
2005-10-18 08:01:00,1.74917,1.7492,1.74893,1.74905,105600002.0
2005-10-18 08:02:00,1.74919,1.74963,1.74919,1.74963,43800001.0
2005-10-18 08:03:00,1.7498,1.74995,1.7498,1.74995,185699996.0
2005-10-18 08:04:00,1.75006,1.7504,1.75006,1.7504,43100000.0
2005-10-18 08:05:00,1.75043,1.75043,1.75027,1.75043,93800000.0
2005-10-18 08:06:00,1.75029,1.75029,1.75029,1.75029,53099998.0
2005-10-18 08:07:00,1.75012,1.7502,1.7501,1.7501,71400002.0
2005-10-18 08:08:00,1.75012,1.75017,1.74975,1.74975,48800000.0
2005-10-18 08:09:00,1.74956,1.74979,1.74955,1.74979,75699999.0
2005-10-18 08:10:00,1.7498,1.74991,1.74978,1.74985,54000000.0
2005-10-18 08:11:00,1.74983,1.74996,1.74976,1.74995,69700002.0
2005-10-18 08:12:00,1.7499,1.75005,1.7499,1.74993,81900001.0
2005-10-18 08:13:00,1.74992,1.74994,1.74986,1.74988,89600001.0
2005-10-18 08:14:00,1.74982,1.74995,1.74977,1.74977,123199998.0
2005-10-18 08:15:00,1.74968,1.74972,1.7495,1.7497,75400001.0
2005-10-18 08:16:00,1.74945,1.7496,1.74939,1.74953,75900000.0
2005-10-18 08:17:00,1.74945,1.74945,1.74936,1.74942,52000000.0
2005-10-18 08:18:00,1.74945,1.74958,1.74945,1.74946,21900000.0
2005-10-18 08:19:00,1.74948,1.74952,1.74945,1.74948,36900000.0
2005-10-18 08:20:00,1.74944,1.74952,1.74926,1.74952,55499999.0
2005-10-18 08:21:00,1.74929,1.74929,1.7489,1.74906,50100000.0
2005-10-18 08:22:00,1.74927,1.74941,1.74921,1.74934,74900000.0
2005-10-18 08:23:00,1.74948,1.74959,1.74944,1.74945,55000001.0
2005-10-18 08:24:00,1.74949,1.74986,1.74949,1.74986,19900000.0
2005-10-18 08:25:00,1.74993,1.75046,1.74993,1.75046,50269999.0
2005-10-18 08:26:00,1.7506,1.75079,1.7506,1.7507,113099998.0
2005-10-18 08:27:00,1.75078,1.75082,1.75062,1.75078,70899998.0
2005-10-18 08:28:00,1.75062,1.75062,1.75035,1.75035,63200000.0
2005-10-18 08:29:00,1.75023,1.75023,1.75011,1.75022,17300000.0
2005-10-18 08:30:00,1.75025,1.75057,1.75025,1.75056,55699999.0
2005-10-18 08:31:00,1.75048,1.75048,1.75026,1.75035,72500001.0
2005-10-18 08:32:00,1.7503,1.7503,1.75017,1.75025,22000000.0
2005-10-18 08:33:00,1.75028,1.75047,1.75027,1.75028,56500000.0
2005-10-18 08:34:00,1.75023,1.75047,1.75023,1.75045,30800000.0
2005-10-18 08:35:00,1.75048,1.75048,1.75027,1.7503,38700000.0
2005-10-18 08:36:00,1.75034,1.75044,1.75034,1.75044,5400000.0
2005-10-18 08:37:00,1.75035,1.75074,1.75034,1.75067,90400000.0
2005-10-18 08:38:00,1.75074,1.75075,1.75062,1.75075,14800000.0
2005-10-18 08:39:00,1.7508,1.75087,1.75069,1.7508,76200002.0
2005-10-18 08:40:00,1.75074,1.75078,1.75036,1.75036,116499999.0
2005-10-18 08:41:00,1.75032,1.75032,1.75011,1.7502,126799999.0
2005-10-18 08:42:00,1.75019,1.75019,1.74993,1.75019,51700000.0
2005-10-18 08:43:00,1.75029,1.7504,1.75022,1.75029,69000000.0
2005-10-18 08:44:00,1.75033,1.75033,1.75024,1.75024,1800000.0
2005-10-18 08:45:00,1.75021,1.75021,1.75001,1.75001,125100002.0
2005-10-18 08:46:00,1.74986,1.74986,1.7495,1.74955,125700001.0
2005-10-18 08:47:00,1.74957,1.7496,1.74926,1.74926,26700000.0
2005-10-18 08:48:00,1.74923,1.7494,1.74908,1.74938,30100000.0
2005-10-18 08:49:00,1.7496,1.74966,1.74952,1.74963,86900001.0
2005-10-18 08:50:00,1.7496,1.7498,1.7496,1.7498,77699999.0
2005-10-18 08:51:00,1.7498,1.74995,1.7498,1.74995,23400000.0
2005-10-18 08:52:00,1.7499,1.75002,1.7499,1.75002,36700000.0
2005-10-18 08:53:00,1.75009,1.75023,1.75009,1.75023,12400000.0
2005-10-18 08:54:00,1.75028,1.75052,1.75024,1.75052,51600000.0
2005-10-18 08:55:00,1.75057,1.75057,1.75014,1.75027,94700000.0
2005-10-18 08:56:00,1.75018,1.75018,1.74994,1.74994,11900000.0
2005-10-18 08:57:00,1.75012,1.75042,1.75012,1.75037,32300000.0
2005-10-18 08:58:00,1.75047,1.75048,1.75039,1.75043,47599999.0
2005-10-18 08:59:00,1.75058,1.75069,1.75058,1.75068,32899999.0
2005-10-18 09:00:00,1.75074,1.75083,1.75074,1.75075,39300000.0
2005-10-18 09:01:00,1.75077,1.75077,1.75069,1.75075,33900000.0
2005-10-18 09:02:00,1.75076,1.75076,1.75066,1.75068,38200000.0
2005-10-18 09:03:00,1.75068,1.75068,1.75051,1.75059,99399998.0
2005-10-18 09:04:00,1.75053,1.75068,1.75053,1.75062,56300000.0
2005-10-18 09:05:00,1.75085,1.75095,1.75085,1.75095,10000000.0
2005-10-18 09:06:00,1.7512,1.75127,1.75109,1.75121,65100000.0
2005-10-18 09:07:00,1.75122,1.75148,1.75122,1.75127,60600001.0
2005-10-18 09:08:00,1.75115,1.75125,1.7511,1.7511,97600002.0
2005-10-18 09:09:00,1.75121,1.75123,1.75097,1.75119,75300001.0
2005-10-18 09:10:00,1.75128,1.7515,1.75128,1.7515,44600000.0
2005-10-18 09:11:00,1.75169,1.75198,1.75169,1.75189,112800002.0
2005-10-18 09:12:00,1.75202,1.75202,1.75165,1.75175,72000000.0
2005-10-18 09:13:00,1.75163,1.75163,1.75157,1.75157,43400000.0
2005-10-18 09:14:00,1.75153,1.75159,1.7512,1.7514,46999999.0
2005-10-18 09:15:00,1.75116,1.75127,1.75088,1.75088,51399999.0
2005-10-18 09:16:00,1.75077,1.75092,1.75077,1.7509,45400001.0
2005-10-18 09:17:00,1.75102,1.75119,1.75101,1.75118,102800001.0
2005-10-18 09:18:00,1.7512,1.75124,1.75116,1.7512,73000000.0
2005-10-18 09:19:00,1.75123,1.75125,1.75118,1.75123,89100001.0
2005-10-18 09:20:00,1.75127,1.75147,1.75127,1.75146,53999999.0
2005-10-18 09:21:00,1.75141,1.75143,1.75134,1.75134,18600000.0
2005-10-18 09:22:00,1.7514,1.75145,1.75131,1.75139,46799999.0
2005-10-18 09:23:00,1.75148,1.75151,1.75141,1.75147,38700000.0
2005-10-18 09:24:00,1.75147,1.7515,1.75144,1.7515,66100000.0
2005-10-18 09:25:00,1.7514,1.75151,1.7514,1.75142,72299999.0
2005-10-18 09:26:00,1.75133,1.75159,1.75133,1.75156,53600000.0
2005-10-18 09:27:00,1.75152,1.75152,1.75132,1.75143,58900000.0
2005-10-18 09:28:00,1.75138,1.75142,1.75117,1.75117,88599999.0
2005-10-18 09:29:00,1.75117,1.75122,1.75103,1.75122,64100000.0
2005-10-18 09:30:00,1.7512,1.75131,1.75113,1.75131,50200000.0
2005-10-18 09:31:00,1.7514,1.75171,1.7514,1.75171,83200001.0
2005-10-18 09:32:00,1.75168,1.75168,1.75157,1.75159,53400000.0
2005-10-18 09:33:00,1.7516,1.75175,1.75148,1.75152,100000002.0
2005-10-18 09:34:00,1.75148,1.75148,1.75131,1.75131,38699999.0
2005-10-18 09:35:00,1.75117,1.75131,1.75117,1.75129,36399999.0
2005-10-18 09:36:00,1.75112,1.75117,1.75093,1.75104,40000001.0
2005-10-18 09:37:00,1.75104,1.75116,1.75104,1.75105,79600002.0
2005-10-18 09:38:00,1.75115,1.75128,1.75115,1.75116,109000001.0
2005-10-18 09:39:00,1.75105,1.75134,1.75105,1.75134,40600000.0
2005-10-18 09:40:00,1.75131,1.75132,1.75124,1.75124,15200000.0
2005-10-18 09:41:00,1.7508,1.75081,1.75069,1.75069,59100000.0
2005-10-18 09:42:00,1.75079,1.75085,1.75073,1.75073,40500000.0
2005-10-18 09:43:00,1.75077,1.75094,1.75074,1.75074,74199999.0
2005-10-18 09:44:00,1.75074,1.75074,1.75056,1.7506,102499998.0
2005-10-18 09:45:00,1.75059,1.75063,1.75045,1.75045,47400000.0
2005-10-18 09:46:00,1.75043,1.75043,1.75022,1.75034,61399998.0
2005-10-18 09:47:00,1.75015,1.75015,1.75,1.75007,60700001.0
2005-10-18 09:48:00,1.75005,1.75005,1.74986,1.74995,89499999.0
2005-10-18 09:49:00,1.75011,1.75035,1.75011,1.75026,97600000.0
2005-10-18 09:50:00,1.75025,1.75025,1.75013,1.75017,44700000.0
2005-10-18 09:51:00,1.75027,1.75027,1.74977,1.74977,86800000.0
2005-10-18 09:52:00,1.74961,1.74961,1.74915,1.74917,51800001.0
2005-10-18 09:53:00,1.74895,1.74924,1.74886,1.74924,47100000.0
2005-10-18 09:54:00,1.74944,1.74963,1.74944,1.74963,45100000.0
2005-10-18 09:55:00,1.74957,1.74973,1.74945,1.74973,19700000.0
2005-10-18 09:56:00,1.74972,1.74972,1.74948,1.7495,57300001.0
2005-10-18 09:57:00,1.7494,1.7494,1.74904,1.74904,62000001.0
2005-10-18 09:58:00,1.74888,1.74888,1.74841,1.74845,15300000.0
2005-10-18 09:59:00,1.74845,1.74878,1.74845,1.74878,110700000.0
2005-10-18 10:00:00,1.74885,1.74915,1.74885,1.74907,38100000.0
2005-10-18 10:01:00,1.74912,1.74923,1.74907,1.7491,90900002.0
2005-10-18 10:02:00,1.74905,1.74905,1.74884,1.74885,70300002.0
2005-10-18 10:03:00,1.74892,1.74915,1.74885,1.74915,46600000.0
2005-10-18 10:04:00,1.74937,1.74983,1.74937,1.74979,95700000.0
2005-10-18 10:05:00,1.74982,1.74984,1.74976,1.74979,49000000.0
2005-10-18 10:06:00,1.74981,1.74981,1.74959,1.74959,34600000.0
2005-10-18 10:07:00,1.74968,1.74971,1.74968,1.74968,10400000.0
2005-10-18 10:08:00,1.74962,1.74982,1.74962,1.74981,88800002.0
2005-10-18 10:09:00,1.74992,1.74994,1.74979,1.7498,85899998.0
2005-10-18 10:10:00,1.74978,1.74979,1.74967,1.74971,58199999.0
2005-10-18 10:11:00,1.74955,1.74955,1.74946,1.74955,65000002.0
2005-10-18 10:12:00,1.74962,1.74995,1.74962,1.74995,68799999.0
2005-10-18 10:13:00,1.74998,1.75018,1.74998,1.75018,22200000.0
2005-10-18 10:14:00,1.75022,1.75036,1.75022,1.75035,45300000.0
2005-10-18 10:15:00,1.75039,1.75101,1.75037,1.75101,90399999.0
2005-10-18 10:16:00,1.75103,1.75112,1.75097,1.75112,47300000.0
2005-10-18 10:17:00,1.75117,1.75127,1.75112,1.75112,20100000.0
2005-10-18 10:18:00,1.75118,1.75165,1.75118,1.75165,85400001.0
2005-10-18 10:19:00,1.75163,1.75216,1.75163,1.75216,34600000.0
2005-10-18 10:20:00,1.75213,1.75219,1.75204,1.75204,116900000.0
2005-10-18 10:21:00,1.75202,1.75214,1.75197,1.75199,120900001.0
2005-10-18 10:22:00,1.75185,1.75185,1.75148,1.75151,56200000.0
2005-10-18 10:23:00,1.75143,1.75157,1.75134,1.75141,58999999.0
2005-10-18 10:24:00,1.75137,1.75137,1.75132,1.75132,8600000.0
2005-10-18 10:25:00,1.75131,1.75159,1.75131,1.75147,58300000.0
2005-10-18 10:26:00,1.75138,1.75138,1.75124,1.75131,76600000.0
2005-10-18 10:27:00,1.75124,1.75126,1.75118,1.75126,26200000.0
2005-10-18 10:28:00,1.7513,1.75135,1.75125,1.75135,63700001.0
2005-10-18 10:29:00,1.75125,1.75125,1.75098,1.75098,24900000.0
2005-10-18 10:30:00,1.75056,1.75056,1.74949,1.74959,50399999.0
2005-10-18 10:31:00,1.74945,1.74945,1.74914,1.74924,74900000.0
2005-10-18 10:32:00,1.74928,1.74964,1.74928,1.74964,8500000.0
2005-10-18 10:33:00,1.74961,1.74961,1.74882,1.74883,65000000.0
2005-10-18 10:34:00,1.74877,1.74877,1.74837,1.74844,19100000.0
2005-10-18 10:35:00,1.74836,1.74836,1.74799,1.74801,40800000.0
2005-10-18 10:36:00,1.74816,1.74856,1.74816,1.74856,64099999.0
2005-10-18 10:37:00,1.74844,1.74844,1.74822,1.74843,99000003.0
2005-10-18 10:38:00,1.74847,1.74864,1.74845,1.74864,81200000.0
2005-10-18 10:39:00,1.7487,1.74876,1.74841,1.74841,45899999.0
2005-10-18 10:40:00,1.74848,1.74857,1.74843,1.74857,53500001.0
2005-10-18 10:41:00,1.74854,1.74865,1.74847,1.74847,33400000.0
2005-10-18 10:42:00,1.74853,1.74876,1.74853,1.74862,59700000.0
2005-10-18 10:43:00,1.7487,1.749,1.7487,1.749,64900000.0
2005-10-18 10:44:00,1.74898,1.74898,1.74875,1.7488,52700000.0
2005-10-18 10:45:00,1.74887,1.7489,1.74872,1.74872,86600001.0
2005-10-18 10:46:00,1.74855,1.74855,1.7481,1.7481,68200000.0
2005-10-18 10:47:00,1.74805,1.74805,1.74717,1.74717,101000001.0
2005-10-18 10:48:00,1.74702,1.74707,1.74625,1.74625,68700001.0
2005-10-18 10:49:00,1.74615,1.74648,1.74611,1.74648,49700000.0
2005-10-18 10:50:00,1.7467,1.74695,1.7467,1.74695,50300001.0
2005-10-18 10:51:00,1.74702,1.74713,1.74684,1.74684,92100000.0
2005-10-18 10:52:00,1.74691,1.74691,1.74675,1.74675,68600000.0
2005-10-18 10:53:00,1.7466,1.7466,1.74624,1.74624,71799997.0
2005-10-18 10:54:00,1.7463,1.74639,1.74622,1.74622,45099999.0
2005-10-18 10:55:00,1.74612,1.74616,1.74593,1.74616,64700000.0
2005-10-18 10:56:00,1.74618,1.74619,1.74596,1.74607,88200000.0
2005-10-18 10:57:00,1.7461,1.74658,1.7461,1.74658,72899999.0
2005-10-18 10:58:00,1.7465,1.74663,1.74626,1.74663,91399999.0
2005-10-18 10:59:00,1.74671,1.74681,1.74671,1.74675,68499999.0
2005-10-18 11:00:00,1.74663,1.74663,1.74629,1.74644,42600000.0
2005-10-18 11:01:00,1.74648,1.74652,1.7461,1.7461,42600000.0
2005-10-18 11:02:00,1.74586,1.74603,1.74581,1.74582,87900000.0
2005-10-18 11:03:00,1.74578,1.74585,1.74509,1.7452,95100000.0
2005-10-18 11:04:00,1.74513,1.74517,1.74505,1.7451,18100000.0
2005-10-18 11:05:00,1.74523,1.74538,1.74522,1.74534,58500000.0
2005-10-18 11:06:00,1.74552,1.74579,1.74552,1.74579,56399999.0
2005-10-18 11:07:00,1.74588,1.74609,1.74585,1.74605,31800000.0
2005-10-18 11:08:00,1.7461,1.74616,1.746,1.746,63399999.0
2005-10-18 11:09:00,1.7459,1.7459,1.74575,1.74575,10200000.0
2005-10-18 11:10:00,1.74559,1.74566,1.74554,1.74565,52800000.0
2005-10-18 11:11:00,1.74563,1.74569,1.74554,1.74569,64100000.0
2005-10-18 11:12:00,1.74568,1.74594,1.74565,1.74589,91900000.0
2005-10-18 11:13:00,1.74596,1.74611,1.74596,1.74603,68800000.0
2005-10-18 11:14:00,1.74593,1.74593,1.74574,1.74578,41200000.0
2005-10-18 11:15:00,1.74583,1.74591,1.74575,1.7458,187599998.0
2005-10-18 11:16:00,1.74583,1.74586,1.74573,1.74573,90800001.0
2005-10-18 11:17:00,1.74556,1.74556,1.74544,1.74555,42600000.0
2005-10-18 11:18:00,1.7455,1.74552,1.74529,1.74536,54200000.0
2005-10-18 11:19:00,1.74522,1.74528,1.74521,1.74522,99499997.0
2005-10-18 11:20:00,1.74527,1.74532,1.74521,1.74522,84699998.0
2005-10-18 11:21:00,1.74533,1.74546,1.74533,1.74544,58500000.0
2005-10-18 11:22:00,1.74538,1.74554,1.74538,1.74554,70900000.0
2005-10-18 11:23:00,1.74555,1.74555,1.74547,1.74549,35400000.0
2005-10-18 11:24:00,1.74545,1.74553,1.74538,1.74551,38800000.0
2005-10-18 11:25:00,1.74539,1.74548,1.74523,1.74524,44400000.0
2005-10-18 11:26:00,1.7452,1.74529,1.74509,1.74517,161399998.0
2005-10-18 11:27:00,1.74527,1.74527,1.7451,1.7451,82900001.0
2005-10-18 11:28:00,1.74522,1.74538,1.74522,1.7453,112500000.0
2005-10-18 11:29:00,1.74532,1.74552,1.74532,1.74552,37070000.0
2005-10-18 11:30:00,1.74544,1.74562,1.74544,1.74546,95400003.0
2005-10-18 11:31:00,1.74547,1.7459,1.74547,1.74587,63050001.0
2005-10-18 11:32:00,1.74573,1.74578,1.74553,1.74565,133500002.0
2005-10-18 11:33:00,1.74555,1.74589,1.74555,1.74589,57099999.0
2005-10-18 11:34:00,1.74588,1.74597,1.7457,1.74597,48500000.0
2005-10-18 11:35:00,1.74592,1.74609,1.74592,1.74605,62000000.0
2005-10-18 11:36:00,1.746,1.7462,1.746,1.74618,75400002.0
2005-10-18 11:37:00,1.74617,1.7462,1.74611,1.74618,35800000.0
2005-10-18 11:38:00,1.74623,1.74623,1.7461,1.74611,42700000.0
2005-10-18 11:39:00,1.74609,1.74618,1.74607,1.7461,124199999.0
2005-10-18 11:40:00,1.74604,1.74613,1.74595,1.74602,75200000.0
2005-10-18 11:41:00,1.74608,1.74615,1.74608,1.7461,21100000.0
2005-10-18 11:42:00,1.74609,1.74612,1.74593,1.74598,61400000.0
2005-10-18 11:43:00,1.74602,1.74614,1.74602,1.74613,45600001.0
2005-10-18 11:44:00,1.74616,1.74616,1.74604,1.74616,37400000.0
2005-10-18 11:45:00,1.74617,1.7462,1.74595,1.74595,93400002.0
2005-10-18 11:46:00,1.74598,1.74627,1.74598,1.74618,85400000.0
2005-10-18 11:47:00,1.7461,1.7461,1.74566,1.74566,120800001.0
2005-10-18 11:48:00,1.74548,1.74554,1.74529,1.74529,67700000.0
2005-10-18 11:49:00,1.74518,1.74522,1.74512,1.74512,48900000.0
2005-10-18 11:50:00,1.74512,1.74534,1.74508,1.74511,58800000.0
2005-10-18 11:51:00,1.74522,1.74553,1.74522,1.74553,57399999.0
2005-10-18 11:52:00,1.74566,1.74618,1.74566,1.74618,56000000.0
2005-10-18 11:53:00,1.74613,1.74618,1.74602,1.74612,23500000.0
2005-10-18 11:54:00,1.74594,1.74594,1.74514,1.74514,89800001.0
2005-10-18 11:55:00,1.74512,1.74541,1.74512,1.74535,34899999.0
2005-10-18 11:56:00,1.74537,1.74556,1.74537,1.74541,35700000.0
2005-10-18 11:57:00,1.74528,1.74528,1.74517,1.74518,133700000.0
2005-10-18 11:58:00,1.74511,1.74532,1.74511,1.74526,44950000.0
2005-10-18 11:59:00,1.74537,1.74545,1.7452,1.74543,113199998.0
2005-10-18 12:00:00,1.74555,1.74569,1.74548,1.74567,113200000.0
2005-10-18 12:01:00,1.74565,1.74574,1.74538,1.74538,53300000.0
2005-10-18 12:02:00,1.74544,1.7457,1.74544,1.74561,49899999.0
2005-10-18 12:03:00,1.74572,1.74585,1.74572,1.74574,43700001.0
2005-10-18 12:04:00,1.74566,1.7457,1.74547,1.74547,121200003.0
2005-10-18 12:05:00,1.74558,1.74561,1.74553,1.74558,96200001.0
2005-10-18 12:06:00,1.74546,1.74546,1.74525,1.74525,56700000.0
2005-10-18 12:07:00,1.74524,1.74524,1.74512,1.74517,65300001.0
2005-10-18 12:08:00,1.74506,1.74518,1.74506,1.74508,53800000.0
2005-10-18 12:09:00,1.74501,1.74501,1.74475,1.74479,19100000.0
2005-10-18 12:10:00,1.7448,1.7448,1.74445,1.74457,62400001.0
2005-10-18 12:11:00,1.74456,1.74467,1.74448,1.74465,120400000.0
2005-10-18 12:12:00,1.74476,1.74514,1.74476,1.74514,48099999.0
2005-10-18 12:13:00,1.74502,1.74502,1.74476,1.74487,64500001.0
2005-10-18 12:14:00,1.74502,1.74506,1.74482,1.74482,48300000.0
2005-10-18 12:15:00,1.74477,1.7448,1.7446,1.7446,52100000.0
2005-10-18 12:16:00,1.7443,1.74479,1.7443,1.7447,60400000.0
2005-10-18 12:17:00,1.74478,1.7448,1.74471,1.7448,53799999.0
2005-10-18 12:18:00,1.74488,1.74488,1.74455,1.74469,121300001.0
2005-10-18 12:19:00,1.74467,1.74478,1.74458,1.74458,55499999.0
2005-10-18 12:20:00,1.74477,1.74479,1.74462,1.74474,67599999.0
2005-10-18 12:21:00,1.7447,1.74481,1.74463,1.74465,96200002.0
2005-10-18 12:22:00,1.74459,1.74474,1.74451,1.74473,76300001.0
2005-10-18 12:23:00,1.74477,1.74478,1.74429,1.74429,115000002.0
2005-10-18 12:24:00,1.74432,1.74436,1.74412,1.74412,156200003.0
2005-10-18 12:25:00,1.74395,1.74404,1.74379,1.74383,81900000.0
2005-10-18 12:26:00,1.74382,1.74389,1.74357,1.74364,82899999.0
2005-10-18 12:27:00,1.74361,1.74361,1.74338,1.74344,41900001.0
2005-10-18 12:28:00,1.7433,1.7435,1.7431,1.7435,96500000.0
2005-10-18 12:29:00,1.7435,1.7439,1.7435,1.7437,96500000.0
2005-10-18 12:30:00,1.7437,1.7441,1.7437,1.7439,96500000.0
2005-10-18 12:31:00,1.7441,1.7441,1.7439,1.7439,96500000.0
2005-10-18 12:32:00,1.7441,1.7443,1.7439,1.7439,96500000.0
2005-10-18 12:33:00,1.7439,1.7439,1.7435,1.7437,96500000.0
2005-10-18 12:34:00,1.7437,1.7439,1.7437,1.7437,96500000.0
2005-10-18 12:35:00,1.7444,1.74444,1.74392,1.74435,96500000.0
2005-10-18 12:36:00,1.74359,1.74502,1.74359,1.74502,66199999.0
2005-10-18 12:37:00,1.74508,1.74516,1.74508,1.7451,43799999.0
2005-10-18 12:38:00,1.74519,1.74539,1.74519,1.74523,42700000.0
2005-10-18 12:39:00,1.74525,1.74571,1.74525,1.74549,99899997.0
2005-10-18 12:40:00,1.7454,1.74552,1.7452,1.7452,68200000.0
2005-10-18 12:41:00,1.74503,1.74514,1.74503,1.74514,31700000.0
2005-10-18 12:42:00,1.74505,1.74505,1.74463,1.74463,62300000.0
2005-10-18 12:43:00,1.74445,1.74454,1.74426,1.74437,86199999.0
2005-10-18 12:44:00,1.74424,1.74434,1.74424,1.74429,82300001.0
2005-10-18 12:45:00,1.74425,1.74425,1.74398,1.74402,55400000.0
2005-10-18 12:46:00,1.74412,1.74463,1.74412,1.74463,53900000.0
2005-10-18 12:47:00,1.74477,1.74496,1.74474,1.74496,76799999.0
2005-10-18 12:48:00,1.74501,1.7451,1.74501,1.74502,68900000.0
2005-10-18 12:49:00,1.74512,1.74512,1.74499,1.7451,41999999.0
2005-10-18 12:50:00,1.74525,1.74537,1.74512,1.74533,46900000.0
2005-10-18 12:51:00,1.74525,1.74529,1.74511,1.74511,69500000.0
2005-10-18 12:52:00,1.74503,1.74558,1.74503,1.74541,87899999.0
2005-10-18 12:53:00,1.74544,1.7459,1.74544,1.7459,63700000.0
2005-10-18 12:54:00,1.74599,1.74616,1.74599,1.74616,34099999.0
2005-10-18 12:55:00,1.74618,1.7465,1.74616,1.7465,22600000.0
2005-10-18 12:56:00,1.74645,1.74646,1.74632,1.74645,7900000.0
2005-10-18 12:57:00,1.74641,1.74649,1.74634,1.74638,107200001.0
2005-10-18 12:58:00,1.74637,1.74637,1.74591,1.74591,93899999.0
2005-10-18 12:59:00,1.74591,1.74591,1.74556,1.74565,48200000.0
2005-10-18 13:00:00,1.74568,1.74583,1.74568,1.74583,94400000.0
2005-10-18 13:01:00,1.74565,1.74572,1.74561,1.74561,35200000.0
2005-10-18 13:02:00,1.74558,1.74559,1.74547,1.74547,45500002.0
2005-10-18 13:03:00,1.7455,1.74559,1.74549,1.74559,38300001.0
2005-10-18 13:04:00,1.74565,1.74613,1.74565,1.74613,41500000.0
2005-10-18 13:05:00,1.74608,1.74608,1.74588,1.74588,49700000.0
2005-10-18 13:06:00,1.74601,1.74618,1.74601,1.74613,83399999.0
2005-10-18 13:07:00,1.74612,1.74612,1.74601,1.74601,72149999.0
2005-10-18 13:08:00,1.74607,1.74609,1.74597,1.74602,81100002.0
2005-10-18 13:09:00,1.74591,1.74603,1.74591,1.74603,83100002.0
2005-10-18 13:10:00,1.74596,1.74596,1.74583,1.74583,86599999.0
2005-10-18 13:11:00,1.74575,1.74576,1.74557,1.74559,32200000.0
2005-10-18 13:12:00,1.74556,1.74563,1.74544,1.74563,37000000.0
2005-10-18 13:13:00,1.7455,1.74566,1.7455,1.74566,10200000.0
2005-10-18 13:14:00,1.74569,1.74573,1.74561,1.74572,31600000.0
2005-10-18 13:15:00,1.7457,1.7457,1.74549,1.74552,94500001.0
2005-10-18 13:16:00,1.74554,1.74568,1.74554,1.74568,76300000.0
2005-10-18 13:17:00,1.74578,1.74584,1.74571,1.74577,45300000.0
2005-10-18 13:18:00,1.74571,1.74571,1.74546,1.74548,52100001.0
2005-10-18 13:19:00,1.7456,1.74562,1.74556,1.74559,51900000.0
2005-10-18 13:20:00,1.74548,1.74548,1.74529,1.7453,117599999.0
2005-10-18 13:21:00,1.7453,1.7453,1.74501,1.74501,49400001.0
2005-10-18 13:22:00,1.74501,1.74523,1.74491,1.74508,54500000.0
2005-10-18 13:23:00,1.7451,1.74515,1.7451,1.74512,62999999.0
2005-10-18 13:24:00,1.74505,1.74515,1.74503,1.74508,62600002.0
2005-10-18 13:25:00,1.7451,1.7451,1.74504,1.74507,56099999.0
2005-10-18 13:26:00,1.74505,1.74505,1.74495,1.74495,34600000.0
2005-10-18 13:27:00,1.745,1.74508,1.74495,1.74505,46499999.0
2005-10-18 13:28:00,1.74498,1.74498,1.74489,1.74489,32300000.0
2005-10-18 13:29:00,1.74492,1.74503,1.74492,1.74499,128900000.0
2005-10-18 13:30:00,1.74501,1.74514,1.74501,1.7451,160499998.0
2005-10-18 13:31:00,1.74513,1.74513,1.74501,1.74507,31700000.0
2005-10-18 13:32:00,1.74507,1.7451,1.74507,1.7451,44899999.0
2005-10-18 13:33:00,1.74517,1.74529,1.74517,1.74522,74800000.0
2005-10-18 13:34:00,1.74523,1.74544,1.74523,1.74544,138700002.0
2005-10-18 13:35:00,1.74554,1.74556,1.74554,1.74556,9700000.0
2005-10-18 13:36:00,1.7456,1.7456,1.74542,1.74553,80999999.0
2005-10-18 13:37:00,1.74555,1.74555,1.74543,1.74543,24000000.0
2005-10-18 13:38:00,1.7455,1.74574,1.7455,1.74574,54600000.0
2005-10-18 13:39:00,1.74578,1.74583,1.74566,1.74583,32100000.0
2005-10-18 13:40:00,1.74592,1.74592,1.74572,1.74575,77300002.0
2005-10-18 13:41:00,1.74574,1.74574,1.74563,1.74563,27800000.0
2005-10-18 13:42:00,1.74564,1.74576,1.74563,1.74568,71399999.0
2005-10-18 13:43:00,1.74558,1.74558,1.74552,1.74552,3000000.0
2005-10-18 13:44:00,1.74538,1.74551,1.74532,1.74551,76200001.0
2005-10-18 13:45:00,1.74548,1.74552,1.74545,1.74545,66800002.0
2005-10-18 13:46:00,1.74543,1.74546,1.74542,1.74542,28000000.0
2005-10-18 13:47:00,1.74535,1.74536,1.74515,1.74515,70800002.0
2005-10-18 13:48:00,1.74523,1.74538,1.74516,1.74535,127100001.0
2005-10-18 13:49:00,1.74537,1.74543,1.74526,1.74543,99600000.0
2005-10-18 13:50:00,1.74542,1.74542,1.7453,1.7453,32600000.0
2005-10-18 13:51:00,1.74525,1.74539,1.74522,1.74522,102000001.0
2005-10-18 13:52:00,1.74526,1.74534,1.74523,1.7453,69400000.0
2005-10-18 13:53:00,1.74532,1.74558,1.74532,1.74558,6800000.0
2005-10-18 13:54:00,1.74557,1.74563,1.74552,1.74563,41400000.0
2005-10-18 13:55:00,1.74558,1.74558,1.74552,1.74558,39149999.0
2005-10-18 13:56:00,1.74561,1.74561,1.74541,1.74541,98099998.0
2005-10-18 13:57:00,1.74544,1.74546,1.74537,1.74546,78650000.0
2005-10-18 13:58:00,1.74548,1.74552,1.74548,1.74552,36800000.0
2005-10-18 13:59:00,1.74559,1.74564,1.74557,1.74564,50200000.0
2005-10-18 14:00:00,1.74572,1.74582,1.7457,1.74577,61200000.0
2005-10-18 14:01:00,1.7458,1.74585,1.7458,1.7458,57600000.0
2005-10-18 14:02:00,1.74582,1.74605,1.74582,1.74605,40100001.0
2005-10-18 14:03:00,1.74615,1.74615,1.74594,1.74594,43599998.0
2005-10-18 14:04:00,1.74586,1.74586,1.74568,1.74575,48000000.0
2005-10-18 14:05:00,1.74565,1.74577,1.74565,1.74577,52700000.0
2005-10-18 14:06:00,1.74562,1.74562,1.74548,1.7455,52200000.0
2005-10-18 14:07:00,1.74549,1.74549,1.74533,1.74533,74399998.0
2005-10-18 14:08:00,1.74539,1.74539,1.74502,1.74502,89700001.0
2005-10-18 14:09:00,1.74494,1.74494,1.74481,1.74481,6800000.0
2005-10-18 14:10:00,1.74472,1.74472,1.74455,1.74472,33500000.0
2005-10-18 14:11:00,1.74463,1.74481,1.7446,1.74471,91400000.0
2005-10-18 14:12:00,1.74465,1.74475,1.74462,1.74462,76100000.0
2005-10-18 14:13:00,1.74468,1.7448,1.74465,1.74478,63350000.0
2005-10-18 14:14:00,1.74478,1.74481,1.74464,1.74465,40250001.0
2005-10-18 14:15:00,1.74467,1.7447,1.74435,1.74466,72000000.0
2005-10-18 14:16:00,1.74477,1.74492,1.74477,1.74492,10400000.0
2005-10-18 14:17:00,1.74499,1.74499,1.74459,1.74459,74599999.0
2005-10-18 14:18:00,1.74461,1.7447,1.74451,1.74451,29500001.0
2005-10-18 14:19:00,1.7446,1.74468,1.7446,1.74465,32000000.0
2005-10-18 14:20:00,1.74451,1.74455,1.7443,1.74432,32800000.0
2005-10-18 14:21:00,1.74422,1.74442,1.74419,1.74419,26700000.0
2005-10-18 14:22:00,1.74413,1.74415,1.74413,1.74414,47800000.0
2005-10-18 14:23:00,1.74427,1.74447,1.74427,1.74439,73300000.0
2005-10-18 14:24:00,1.74444,1.74456,1.74444,1.74452,80899998.0
2005-10-18 14:25:00,1.74458,1.74465,1.74456,1.74457,38700000.0
2005-10-18 14:26:00,1.7446,1.74471,1.74458,1.74468,62400000.0
2005-10-18 14:27:00,1.74465,1.74465,1.74456,1.74464,36600000.0
2005-10-18 14:28:00,1.74457,1.74476,1.74457,1.74476,58599998.0
2005-10-18 14:29:00,1.74475,1.74475,1.74449,1.74467,29000000.0
2005-10-18 14:30:00,1.7445,1.7445,1.74354,1.74378,109099998.0
2005-10-18 14:31:00,1.74386,1.74401,1.74357,1.74357,37900000.0
2005-10-18 14:32:00,1.74353,1.74375,1.74344,1.74363,100200002.0
2005-10-18 14:33:00,1.74369,1.7439,1.74369,1.74374,58000000.0
2005-10-18 14:34:00,1.74377,1.74405,1.74377,1.74405,74499999.0
2005-10-18 14:35:00,1.74421,1.74444,1.74421,1.7443,19700000.0
2005-10-18 14:36:00,1.74427,1.74479,1.74413,1.74479,48800000.0
2005-10-18 14:37:00,1.74503,1.74509,1.74488,1.74494,52500000.0
2005-10-18 14:38:00,1.74467,1.74467,1.74457,1.74459,29900000.0
2005-10-18 14:39:00,1.74472,1.74488,1.74472,1.74482,31900000.0
2005-10-18 14:40:00,1.74496,1.74533,1.74496,1.74532,63100001.0
2005-10-18 14:41:00,1.74519,1.74519,1.74476,1.74504,31300000.0
2005-10-18 14:42:00,1.74523,1.74549,1.74523,1.7454,39400000.0
2005-10-18 14:43:00,1.74555,1.74574,1.74544,1.74546,70800000.0
2005-10-18 14:44:00,1.74548,1.74564,1.74532,1.74564,45500000.0
2005-10-18 14:45:00,1.7456,1.7456,1.74543,1.74552,56700000.0
2005-10-18 14:46:00,1.74545,1.74545,1.74536,1.74543,43100000.0
2005-10-18 14:47:00,1.74542,1.74542,1.74519,1.74526,41200000.0
2005-10-18 14:48:00,1.74523,1.74523,1.74474,1.74474,19600000.0
2005-10-18 14:49:00,1.74475,1.7448,1.74462,1.74469,78200000.0
2005-10-18 14:50:00,1.7447,1.7447,1.74438,1.74442,90900002.0
2005-10-18 14:51:00,1.74439,1.74446,1.74432,1.74435,54550000.0
2005-10-18 14:52:00,1.74424,1.7445,1.74424,1.7445,94600000.0
2005-10-18 14:53:00,1.7445,1.7445,1.74432,1.7445,56799999.0
2005-10-18 14:54:00,1.74447,1.74453,1.74437,1.74453,72700001.0
2005-10-18 14:55:00,1.74458,1.74486,1.74455,1.74482,59200000.0
2005-10-18 14:56:00,1.7447,1.74478,1.7447,1.74477,44600000.0
2005-10-18 14:57:00,1.74483,1.74515,1.74483,1.74501,41200000.0
2005-10-18 14:58:00,1.74508,1.74513,1.74501,1.74513,74100001.0
2005-10-18 14:59:00,1.74513,1.74562,1.74513,1.74562,98899999.0
2005-10-18 15:00:00,1.74562,1.74562,1.74352,1.74386,93599999.0
2005-10-18 15:01:00,1.74383,1.74466,1.74383,1.74466,93600001.0
2005-10-18 15:02:00,1.74486,1.74486,1.74392,1.74393,61199998.0
2005-10-18 15:03:00,1.74403,1.74409,1.74347,1.74347,112300002.0
2005-10-18 15:04:00,1.74334,1.74343,1.74319,1.74335,85700001.0
2005-10-18 15:05:00,1.74305,1.74305,1.74295,1.74295,23500000.0
2005-10-18 15:06:00,1.74253,1.74267,1.74237,1.74237,98000003.0
2005-10-18 15:07:00,1.74223,1.74256,1.74217,1.74256,56600000.0
2005-10-18 15:08:00,1.74257,1.74271,1.74246,1.74264,72000000.0
2005-10-18 15:09:00,1.74275,1.74325,1.74261,1.74325,88500001.0
2005-10-18 15:10:00,1.74347,1.74363,1.74326,1.74329,48900000.0
2005-10-18 15:11:00,1.74341,1.74366,1.74337,1.74361,100149998.0
2005-10-18 15:12:00,1.74396,1.7442,1.7439,1.7442,74650000.0
2005-10-18 15:13:00,1.74428,1.74434,1.74414,1.74419,49100000.0
2005-10-18 15:14:00,1.74419,1.74419,1.74409,1.74417,70399999.0
2005-10-18 15:15:00,1.74408,1.74431,1.74402,1.74431,43100000.0
2005-10-18 15:16:00,1.74418,1.74467,1.74413,1.74467,45700000.0
2005-10-18 15:17:00,1.7449,1.74538,1.7449,1.74529,26300000.0
2005-10-18 15:18:00,1.74523,1.74523,1.74488,1.74508,77400000.0
2005-10-18 15:19:00,1.74517,1.74533,1.74511,1.74511,88899999.0
2005-10-18 15:20:00,1.74508,1.74523,1.74508,1.74523,68999999.0
2005-10-18 15:21:00,1.74533,1.74556,1.74522,1.74545,39100000.0
2005-10-18 15:22:00,1.74545,1.74549,1.74524,1.74524,56900001.0
2005-10-18 15:23:00,1.74529,1.74546,1.74528,1.74531,115299997.0
2005-10-18 15:24:00,1.74531,1.74531,1.74503,1.74512,116000002.0
2005-10-18 15:25:00,1.74517,1.74517,1.74504,1.74504,69899999.0
2005-10-18 15:26:00,1.74505,1.74521,1.74505,1.74511,57900000.0
2005-10-18 15:27:00,1.7451,1.7453,1.7451,1.74518,39800000.0
2005-10-18 15:28:00,1.7453,1.74556,1.7453,1.74556,26800000.0
2005-10-18 15:29:00,1.74577,1.74624,1.74577,1.74624,114900000.0
2005-10-18 15:30:00,1.74632,1.7465,1.74617,1.74617,73800001.0
2005-10-18 15:31:00,1.7462,1.74629,1.74618,1.74627,73399998.0
2005-10-18 15:32:00,1.74624,1.74631,1.74617,1.74626,46900000.0
2005-10-18 15:33:00,1.74632,1.74632,1.74612,1.74624,62000000.0
2005-10-18 15:34:00,1.74618,1.74655,1.74618,1.74651,75100001.0
2005-10-18 15:35:00,1.74659,1.74659,1.74604,1.74604,55399999.0
2005-10-18 15:36:00,1.74596,1.74618,1.74596,1.74617,26500000.0
2005-10-18 15:37:00,1.74615,1.74618,1.74606,1.74618,71899999.0
2005-10-18 15:38:00,1.74617,1.74624,1.74597,1.74609,86600000.0
2005-10-18 15:39:00,1.74605,1.74605,1.74586,1.74603,22300000.0
2005-10-18 15:40:00,1.74605,1.74623,1.746,1.74613,115800000.0
2005-10-18 15:41:00,1.74609,1.74612,1.74607,1.74607,28800000.0
2005-10-18 15:42:00,1.74597,1.74607,1.74556,1.74556,94400000.0
2005-10-18 15:43:00,1.74555,1.74577,1.74555,1.74562,78700002.0
2005-10-18 15:44:00,1.74546,1.74546,1.74536,1.7454,55000001.0
2005-10-18 15:45:00,1.74537,1.74548,1.74537,1.74545,88099999.0
2005-10-18 15:46:00,1.74543,1.74545,1.74542,1.74542,33100000.0
2005-10-18 15:47:00,1.74541,1.74584,1.74541,1.74576,113500000.0
2005-10-18 15:48:00,1.74593,1.74598,1.74574,1.74596,167500001.0
2005-10-18 15:49:00,1.74596,1.74612,1.74596,1.74612,34800000.0
2005-10-18 15:50:00,1.7461,1.7462,1.74607,1.7462,25800000.0
2005-10-18 15:51:00,1.7464,1.74669,1.7464,1.74669,51900000.0
2005-10-18 15:52:00,1.74679,1.74749,1.74679,1.74749,132200001.0
2005-10-18 15:53:00,1.74753,1.74772,1.74739,1.74766,75299998.0
2005-10-18 15:54:00,1.74767,1.74786,1.74767,1.74769,50700000.0
2005-10-18 15:55:00,1.74772,1.7478,1.7477,1.7477,29100000.0
2005-10-18 15:56:00,1.7476,1.7476,1.74748,1.74748,69399999.0
2005-10-18 15:57:00,1.74755,1.74759,1.74733,1.74733,68099998.0
2005-10-18 15:58:00,1.74736,1.74738,1.74694,1.74726,54300000.0
2005-10-18 15:59:00,1.74729,1.74751,1.74729,1.74741,65899999.0
2005-10-18 16:00:00,1.7479,1.7479,1.7475,1.7477,7400000.0
2005-10-18 16:01:00,1.7479,1.7479,1.7477,1.7479,7400000.0
2005-10-18 16:02:00,1.7475,1.74762,1.7475,1.74762,7400000.0
2005-10-18 16:03:00,1.74755,1.74759,1.74742,1.74751,70900001.0
2005-10-18 16:04:00,1.74752,1.7476,1.7474,1.74753,34900000.0
2005-10-18 16:05:00,1.74751,1.74754,1.74736,1.74749,121500001.0
2005-10-18 16:06:00,1.7475,1.7475,1.74736,1.74739,55400001.0
2005-10-18 16:07:00,1.74742,1.74751,1.74718,1.74718,37500000.0
2005-10-18 16:08:00,1.74704,1.74704,1.74704,1.74704,10500000.0
2005-10-18 16:09:00,1.74712,1.74713,1.74704,1.74704,128199998.0
2005-10-18 16:10:00,1.74694,1.74698,1.74686,1.7469,64800000.0
2005-10-18 16:11:00,1.74675,1.74675,1.74641,1.74647,40700000.0
2005-10-18 16:12:00,1.74638,1.74651,1.74638,1.74643,49000000.0
2005-10-18 16:13:00,1.74632,1.74632,1.74603,1.74617,108800000.0
2005-10-18 16:14:00,1.74605,1.74632,1.74603,1.74628,29600000.0
2005-10-18 16:15:00,1.74644,1.74664,1.74644,1.74654,50000001.0
2005-10-18 16:16:00,1.74655,1.74686,1.74655,1.74675,60700001.0
2005-10-18 16:17:00,1.74673,1.74684,1.74661,1.74682,97100000.0
2005-10-18 16:18:00,1.74679,1.74687,1.74673,1.74673,63199999.0
2005-10-18 16:19:00,1.74665,1.74665,1.74654,1.74664,39899999.0
2005-10-18 16:20:00,1.74664,1.7468,1.7466,1.7468,86800001.0
2005-10-18 16:21:00,1.74681,1.74691,1.74658,1.74691,70300000.0
2005-10-18 16:22:00,1.747,1.74717,1.747,1.74712,49100000.0
2005-10-18 16:23:00,1.74693,1.74698,1.74685,1.74689,78499997.0
2005-10-18 16:24:00,1.74703,1.74714,1.74695,1.74695,38100000.0
2005-10-18 16:25:00,1.7468,1.7468,1.74648,1.74649,20800000.0
2005-10-18 16:26:00,1.74647,1.74661,1.74645,1.74647,39800000.0
2005-10-18 16:27:00,1.74646,1.74646,1.74638,1.74641,98499998.0
2005-10-18 16:28:00,1.74641,1.7465,1.7463,1.7463,39200000.0
2005-10-18 16:29:00,1.74648,1.7467,1.74646,1.7467,39300000.0
2005-10-18 16:30:00,1.7466,1.74663,1.7465,1.74658,30900000.0
2005-10-18 16:31:00,1.74666,1.74682,1.74663,1.74682,70200000.0
2005-10-18 16:32:00,1.74677,1.74677,1.74668,1.74668,37200000.0
2005-10-18 16:33:00,1.74668,1.74675,1.7466,1.74675,89600000.0
2005-10-18 16:34:00,1.74668,1.7468,1.74663,1.7468,88700000.0
2005-10-18 16:35:00,1.74692,1.74695,1.74655,1.74655,53500000.0
2005-10-18 16:36:00,1.74628,1.74628,1.74598,1.74616,58100000.0
2005-10-18 16:37:00,1.74623,1.74669,1.74623,1.74669,59000001.0
2005-10-18 16:38:00,1.74665,1.74698,1.74655,1.74698,62600001.0
2005-10-18 16:39:00,1.74687,1.74699,1.74674,1.74694,87899999.0
2005-10-18 16:40:00,1.74682,1.74686,1.74643,1.74647,73600000.0
2005-10-18 16:41:00,1.74615,1.74644,1.74614,1.74621,99399999.0
2005-10-18 16:42:00,1.74618,1.74656,1.74618,1.74655,88500001.0
2005-10-18 16:43:00,1.74639,1.74639,1.74633,1.74633,43800000.0
2005-10-18 16:44:00,1.74644,1.74678,1.74644,1.74678,33200000.0
2005-10-18 16:45:00,1.74692,1.74699,1.74674,1.74693,48700000.0
2005-10-18 16:46:00,1.74701,1.74721,1.74701,1.74711,56899999.0
2005-10-18 16:47:00,1.74699,1.74699,1.74646,1.74646,91800001.0
2005-10-18 16:48:00,1.74657,1.74684,1.74657,1.74677,16600000.0
2005-10-18 16:49:00,1.74676,1.74676,1.74669,1.74669,22000000.0
2005-10-18 16:50:00,1.74663,1.74663,1.74626,1.74626,54399999.0
2005-10-18 16:51:00,1.74631,1.74636,1.74623,1.74635,88000000.0
2005-10-18 16:52:00,1.74633,1.74641,1.74627,1.7463,106400000.0
2005-10-18 16:53:00,1.74639,1.74672,1.74639,1.74672,60900001.0
2005-10-18 16:54:00,1.74666,1.74666,1.74645,1.74654,76599999.0
2005-10-18 16:55:00,1.74652,1.74652,1.74636,1.74648,52400000.0
2005-10-18 16:56:00,1.74643,1.74666,1.74641,1.74661,54800000.0
2005-10-18 16:57:00,1.74673,1.74689,1.74656,1.74689,98600000.0
2005-10-18 16:58:00,1.74699,1.74738,1.74699,1.74737,88400001.0
2005-10-18 16:59:00,1.7474,1.7474,1.74716,1.74735,44000000.0
2005-10-18 17:00:00,1.74735,1.74739,1.74717,1.74717,89399998.0
2005-10-18 17:01:00,1.74722,1.74748,1.74722,1.74748,99199998.0
2005-10-18 17:02:00,1.74757,1.74778,1.74755,1.74777,66400000.0
2005-10-18 17:03:00,1.74787,1.7481,1.74787,1.74793,64700000.0
2005-10-18 17:04:00,1.74795,1.74829,1.74795,1.74829,96099999.0
2005-10-18 17:05:00,1.74811,1.74824,1.74804,1.7481,56300000.0
2005-10-18 17:06:00,1.74812,1.74813,1.74796,1.74813,79300000.0
2005-10-18 17:07:00,1.74815,1.74828,1.74815,1.7482,48100000.0
2005-10-18 17:08:00,1.74823,1.74856,1.74823,1.74856,82500001.0
2005-10-18 17:09:00,1.74851,1.74851,1.74844,1.74844,4100000.0
2005-10-18 17:10:00,1.74837,1.74837,1.74817,1.7483,58100000.0
2005-10-18 17:11:00,1.74827,1.74845,1.74806,1.74812,66600000.0
2005-10-18 17:12:00,1.7481,1.74814,1.74776,1.74783,94500000.0
2005-10-18 17:13:00,1.74786,1.74798,1.74786,1.74792,12900000.0
2005-10-18 17:14:00,1.74805,1.74814,1.74804,1.74804,29900000.0
2005-10-18 17:15:00,1.74788,1.74807,1.74778,1.74778,87899998.0
2005-10-18 17:16:00,1.74783,1.74802,1.74775,1.74798,76299999.0
2005-10-18 17:17:00,1.74823,1.7486,1.74823,1.7486,59500000.0
2005-10-18 17:18:00,1.74863,1.74903,1.74863,1.74902,80500000.0
2005-10-18 17:19:00,1.74892,1.74892,1.74831,1.74847,63100000.0
2005-10-18 17:20:00,1.74836,1.74837,1.74804,1.74804,88300001.0
2005-10-18 17:21:00,1.748,1.74818,1.74788,1.74808,88600000.0
2005-10-18 17:22:00,1.74807,1.74822,1.74797,1.74822,137499997.0
2005-10-18 17:23:00,1.74813,1.74813,1.74797,1.74798,58299999.0
2005-10-18 17:24:00,1.74804,1.74814,1.74804,1.74811,20500000.0
2005-10-18 17:25:00,1.74825,1.74837,1.74821,1.74831,43000000.0
2005-10-18 17:26:00,1.74846,1.74848,1.74832,1.74834,65799999.0
2005-10-18 17:27:00,1.74828,1.74828,1.74814,1.74814,34400000.0
2005-10-18 17:28:00,1.74795,1.74795,1.74781,1.74787,36800000.0
2005-10-18 17:29:00,1.74783,1.74791,1.74775,1.74791,52399999.0
2005-10-18 17:30:00,1.74792,1.74807,1.74787,1.74806,116700002.0
2005-10-18 17:31:00,1.74799,1.74803,1.74798,1.74798,35000000.0
2005-10-18 17:32:00,1.74797,1.74801,1.7479,1.74792,47300001.0
2005-10-18 17:33:00,1.74805,1.74815,1.74805,1.74815,17700000.0
2005-10-18 17:34:00,1.7483,1.74865,1.7483,1.74865,61800001.0
2005-10-18 17:35:00,1.74874,1.749,1.74874,1.74895,73800001.0
2005-10-18 17:36:00,1.74895,1.74895,1.74885,1.74895,25400000.0
2005-10-18 17:37:00,1.74886,1.74891,1.74881,1.74884,102600000.0
2005-10-18 17:38:00,1.74875,1.74875,1.74855,1.74855,41300001.0
2005-10-18 17:39:00,1.7486,1.74863,1.7486,1.74862,71900000.0
2005-10-18 17:40:00,1.74861,1.74861,1.74851,1.74858,22100000.0
2005-10-18 17:41:00,1.74863,1.74863,1.74848,1.74848,66000000.0
2005-10-18 17:42:00,1.74847,1.74863,1.74847,1.74863,66800000.0
2005-10-18 17:43:00,1.74872,1.74885,1.74872,1.74875,42000000.0
2005-10-18 17:44:00,1.74855,1.74855,1.74833,1.74833,62799999.0
2005-10-18 17:45:00,1.74819,1.7483,1.74812,1.74827,61799999.0
2005-10-18 17:46:00,1.74821,1.74848,1.74821,1.74848,31100000.0
2005-10-18 17:47:00,1.74842,1.74888,1.74842,1.74888,38200000.0
2005-10-18 17:48:00,1.74895,1.74895,1.74888,1.74888,30600000.0
2005-10-18 17:49:00,1.7489,1.74898,1.74887,1.74898,79299999.0
2005-10-18 17:50:00,1.74892,1.74899,1.74881,1.74882,48099999.0
2005-10-18 17:51:00,1.74882,1.74891,1.74882,1.74888,34100000.0
2005-10-18 17:52:00,1.74885,1.74895,1.7488,1.74895,35799999.0
2005-10-18 17:53:00,1.74887,1.74894,1.74887,1.74888,42900000.0
2005-10-18 17:54:00,1.74882,1.74895,1.74882,1.74887,67800000.0
2005-10-18 17:55:00,1.74892,1.74936,1.74892,1.74936,64900000.0
2005-10-18 17:56:00,1.74941,1.74952,1.74941,1.74952,49400000.0
2005-10-18 17:57:00,1.74951,1.7496,1.74951,1.74952,19200000.0
2005-10-18 17:58:00,1.74948,1.7495,1.74943,1.74943,49200001.0
2005-10-18 17:59:00,1.74942,1.74948,1.7493,1.74939,50000000.0
2005-10-18 18:00:00,1.74938,1.74948,1.74938,1.74948,52400000.0
2005-10-18 18:01:00,1.74962,1.75008,1.74947,1.75008,880699994.0
2005-10-18 18:02:00,1.75008,1.75008,1.74956,1.74968,1024700001.0
2005-10-18 18:03:00,1.74967,1.74992,1.74962,1.74979,1261846998.0
2005-10-18 18:04:00,1.74978,1.74978,1.74946,1.74946,895800000.0
2005-10-18 18:05:00,1.74937,1.74952,1.74931,1.7494,1076399994.0
2005-10-18 18:06:00,1.74937,1.74942,1.74922,1.74935,1043399998.0
2005-10-18 18:07:00,1.74932,1.74932,1.74912,1.74912,1303749997.0
2005-10-18 18:08:00,1.74913,1.74913,1.74898,1.74902,1330499995.0
2005-10-18 18:09:00,1.74906,1.74913,1.74901,1.74913,460200002.0
2005-10-18 18:10:00,1.74919,1.7493,1.74915,1.74915,840500006.0
2005-10-18 18:11:00,1.7492,1.7493,1.74916,1.74925,734199999.0
2005-10-18 18:12:00,1.74925,1.74928,1.74915,1.74917,721600002.0
2005-10-18 18:13:00,1.74917,1.74929,1.74912,1.7492,589799998.0
2005-10-18 18:14:00,1.7493,1.74935,1.74922,1.74929,750950003.0
2005-10-18 18:15:00,1.74935,1.74938,1.7493,1.7493,796900000.0
2005-10-18 18:16:00,1.74935,1.74935,1.74925,1.74935,767000005.0
2005-10-18 18:17:00,1.74932,1.74932,1.74916,1.7492,514799995.0
2005-10-18 18:18:00,1.74932,1.74942,1.74927,1.74927,645699998.0
2005-10-18 18:19:00,1.74938,1.74948,1.74935,1.74938,588099998.0
2005-10-18 18:20:00,1.74938,1.7494,1.7492,1.7492,477800000.0
2005-10-18 18:21:00,1.74911,1.74911,1.74895,1.7491,804400002.0
2005-10-18 18:22:00,1.7491,1.74913,1.74899,1.74902,517800002.0
2005-10-18 18:23:00,1.74897,1.74903,1.74888,1.74889,851200004.0
2005-10-18 18:24:00,1.74879,1.74879,1.74851,1.74851,776100001.0
2005-10-18 18:25:00,1.74844,1.74851,1.74829,1.74837,585999998.0
2005-10-18 18:26:00,1.74834,1.74845,1.74828,1.74837,552000000.0
2005-10-18 18:27:00,1.7483,1.7483,1.74811,1.74827,707399997.0
2005-10-18 18:28:00,1.74822,1.74833,1.74822,1.74832,332999997.0
2005-10-18 18:29:00,1.74832,1.74838,1.74825,1.74835,944200002.0
2005-10-18 18:30:00,1.74835,1.74838,1.74825,1.74828,681700000.0
2005-10-18 18:31:00,1.7483,1.74835,1.74825,1.7483,472299998.0
2005-10-18 18:32:00,1.7483,1.74835,1.74825,1.7483,326999998.0
2005-10-18 18:33:00,1.7483,1.74838,1.74828,1.7483,864500001.0
2005-10-18 18:34:00,1.74828,1.74835,1.74817,1.74823,639200004.0
2005-10-18 18:35:00,1.74825,1.74843,1.74824,1.74843,297049999.0
2005-10-18 18:36:00,1.74845,1.74853,1.74845,1.74853,131499999.0
2005-10-18 18:37:00,1.74855,1.74861,1.74847,1.74858,118300000.0
2005-10-18 18:38:00,1.74863,1.74863,1.74849,1.74863,167300002.0
2005-10-18 18:39:00,1.74861,1.74872,1.7486,1.74865,248999999.0
2005-10-18 18:40:00,1.74863,1.74865,1.74855,1.7486,444600001.0
2005-10-18 18:41:00,1.7486,1.74867,1.7486,1.74865,317399999.0
2005-10-18 18:42:00,1.74863,1.74863,1.74852,1.74852,186400002.0
2005-10-18 18:43:00,1.74854,1.74854,1.74842,1.7485,121600000.0
2005-10-18 18:44:00,1.74856,1.74876,1.74856,1.74857,345900001.0
2005-10-18 18:45:00,1.74859,1.7487,1.74857,1.74857,173799998.0
2005-10-18 18:46:00,1.74855,1.74855,1.7485,1.7485,219600001.0
2005-10-18 18:47:00,1.7485,1.74855,1.74847,1.7485,205500001.0
2005-10-18 18:48:00,1.74845,1.74855,1.74845,1.7485,326200000.0
2005-10-18 18:49:00,1.7485,1.7485,1.74848,1.74848,75400000.0
2005-10-18 18:50:00,1.74855,1.74864,1.74849,1.74855,146700000.0
2005-10-18 18:51:00,1.74862,1.74874,1.74852,1.74872,416500000.0
2005-10-18 18:52:00,1.74867,1.74877,1.74863,1.74867,499899998.0
2005-10-18 18:53:00,1.74863,1.74883,1.74863,1.74865,375049999.0
2005-10-18 18:54:00,1.74865,1.74875,1.74865,1.74865,256300001.0
2005-10-18 18:55:00,1.7487,1.74875,1.74865,1.7487,642000005.0
2005-10-18 18:56:00,1.74869,1.74873,1.74857,1.74873,214700000.0
2005-10-18 18:57:00,1.74869,1.74876,1.74859,1.7487,398699999.0
2005-10-18 18:58:00,1.7487,1.74898,1.7487,1.74894,626699996.0
2005-10-18 18:59:00,1.74896,1.74909,1.74891,1.74902,459700002.0
2005-10-18 19:00:00,1.74908,1.74908,1.74886,1.74886,297800001.0
2005-10-18 19:01:00,1.749,1.74903,1.74886,1.74903,34300000.0
2005-10-18 19:02:00,1.74898,1.74911,1.74881,1.74881,402500003.0
2005-10-18 19:03:00,1.74881,1.74888,1.7487,1.74884,668899999.0
2005-10-18 19:04:00,1.74895,1.74901,1.74877,1.74877,233199999.0
2005-10-18 19:05:00,1.74876,1.74894,1.74876,1.74894,108000001.0
2005-10-18 19:06:00,1.74897,1.74908,1.74888,1.74898,687050001.0
2005-10-18 19:07:00,1.74902,1.74925,1.74902,1.74915,296000000.0
2005-10-18 19:08:00,1.74909,1.74921,1.74902,1.74908,446400003.0
2005-10-18 19:09:00,1.74907,1.74913,1.74899,1.74913,277099998.0
2005-10-18 19:10:00,1.74907,1.74907,1.74887,1.74887,385549996.0
2005-10-18 19:11:00,1.74887,1.74899,1.74873,1.74887,78800000.0
2005-10-18 19:12:00,1.74895,1.74905,1.74892,1.74899,327400001.0
2005-10-18 19:13:00,1.74909,1.74928,1.74897,1.74906,447100001.0
2005-10-18 19:14:00,1.74908,1.7491,1.74895,1.74905,185200000.0
2005-10-18 19:15:00,1.74914,1.74917,1.749,1.74908,349799998.0
2005-10-18 19:16:00,1.74919,1.74963,1.74919,1.74933,142700000.0
2005-10-18 19:17:00,1.74931,1.74947,1.74909,1.74909,207400002.0
2005-10-18 19:18:00,1.74903,1.74908,1.74873,1.74895,227299996.0
2005-10-18 19:19:00,1.7489,1.74895,1.74867,1.74877,379500002.0
2005-10-18 19:20:00,1.74877,1.74887,1.74866,1.74887,333900002.0
2005-10-18 19:21:00,1.74895,1.74925,1.74895,1.74917,328970003.0
2005-10-18 19:22:00,1.74922,1.74928,1.74917,1.74927,330099996.0
2005-10-18 19:23:00,1.74925,1.74932,1.7491,1.74932,359100002.0
2005-10-18 19:24:00,1.74937,1.74951,1.74937,1.74945,126500001.0
2005-10-18 19:25:00,1.74946,1.74962,1.74946,1.74962,67799999.0
2005-10-18 19:26:00,1.74974,1.75049,1.74974,1.75041,362700000.0
2005-10-18 19:27:00,1.75053,1.75071,1.75052,1.75052,523699997.0
2005-10-18 19:28:00,1.75047,1.75047,1.75025,1.7503,392199999.0
2005-10-18 19:29:00,1.7502,1.7503,1.75013,1.75014,289299999.0
2005-10-18 19:30:00,1.75007,1.7502,1.75002,1.7502,480500000.0
2005-10-18 19:31:00,1.75019,1.75028,1.7501,1.7501,298200001.0
2005-10-18 19:32:00,1.75007,1.75021,1.75007,1.75017,407699998.0
2005-10-18 19:33:00,1.75022,1.7504,1.75022,1.75037,207200002.0
2005-10-18 19:34:00,1.75027,1.75034,1.75007,1.75007,217700001.0
2005-10-18 19:35:00,1.75006,1.75044,1.75006,1.75044,373599997.0
2005-10-18 19:36:00,1.75041,1.75046,1.75014,1.75014,402750000.0
2005-10-18 19:37:00,1.75018,1.75067,1.75017,1.75053,331949998.0
2005-10-18 19:38:00,1.75058,1.75066,1.75046,1.75066,89200000.0
2005-10-18 19:39:00,1.75059,1.75065,1.7505,1.75064,204700000.0
2005-10-18 19:40:00,1.75062,1.7507,1.75042,1.75058,298100001.0
2005-10-18 19:41:00,1.75059,1.75064,1.75043,1.7505,375100000.0
2005-10-18 19:42:00,1.7505,1.75055,1.75045,1.75055,213300000.0
2005-10-18 19:43:00,1.75048,1.75056,1.75041,1.75041,102600000.0
2005-10-18 19:44:00,1.75041,1.7507,1.7504,1.75053,407599998.0
2005-10-18 19:45:00,1.75062,1.75073,1.75058,1.75067,103500000.0
2005-10-18 19:46:00,1.75067,1.75068,1.75053,1.75053,307499997.0
2005-10-18 19:47:00,1.7505,1.75053,1.75047,1.7505,146100001.0
2005-10-18 19:48:00,1.75053,1.7506,1.75051,1.75051,204199999.0
2005-10-18 19:49:00,1.75057,1.75072,1.75057,1.75072,234400002.0
2005-10-18 19:50:00,1.75076,1.75081,1.75063,1.7507,240100000.0
2005-10-18 19:51:00,1.75067,1.75075,1.7506,1.75075,337700001.0
2005-10-18 19:52:00,1.75078,1.75085,1.75076,1.7508,142900000.0
2005-10-18 19:53:00,1.75092,1.75092,1.7507,1.7507,39100000.0
2005-10-18 19:54:00,1.75077,1.75084,1.75065,1.75071,122399999.0
2005-10-18 19:55:00,1.75067,1.75078,1.75064,1.75064,78999999.0
2005-10-18 19:56:00,1.7506,1.75072,1.75057,1.75072,267699997.0
2005-10-18 19:57:00,1.7507,1.75077,1.75067,1.7507,423600002.0
2005-10-18 19:58:00,1.75068,1.75075,1.75063,1.75069,324999999.0
2005-10-18 19:59:00,1.75067,1.75082,1.75067,1.75075,279500000.0
2005-10-18 20:00:00,1.75067,1.75081,1.75057,1.75075,181699999.0
2005-10-18 20:01:00,1.75073,1.75073,1.75048,1.75048,170600000.0
2005-10-18 20:02:00,1.75047,1.75056,1.75037,1.75056,125500000.0
2005-10-18 20:03:00,1.75058,1.75062,1.75052,1.75058,140299998.0
2005-10-18 20:04:00,1.75058,1.75058,1.75042,1.75056,179099999.0
2005-10-18 20:05:00,1.75053,1.75062,1.75043,1.75046,133300001.0
2005-10-18 20:06:00,1.7504,1.75049,1.75032,1.75033,218400000.0
2005-10-18 20:07:00,1.7503,1.75042,1.75029,1.75038,149700001.0
2005-10-18 20:08:00,1.75045,1.75045,1.75038,1.75045,299000000.0
2005-10-18 20:09:00,1.75035,1.75045,1.74987,1.74987,179000003.0
2005-10-18 20:10:00,1.74983,1.74983,1.74951,1.74952,127499999.0
2005-10-18 20:11:00,1.74957,1.74963,1.74954,1.74963,105099998.0
2005-10-18 20:12:00,1.74963,1.74979,1.74962,1.74976,436399998.0
2005-10-18 20:13:00,1.74979,1.75012,1.74976,1.7501,187199996.0
2005-10-18 20:14:00,1.75018,1.75019,1.74995,1.74995,139099998.0
2005-10-18 20:15:00,1.74988,1.74996,1.7498,1.74984,454650000.0
2005-10-18 20:16:00,1.74982,1.75002,1.74982,1.74995,148100000.0
2005-10-18 20:17:00,1.74988,1.7499,1.74966,1.74969,87600000.0
2005-10-18 20:18:00,1.74957,1.74957,1.74922,1.74923,128299999.0
2005-10-18 20:19:00,1.74921,1.74931,1.74915,1.74925,192300001.0
2005-10-18 20:20:00,1.74919,1.74924,1.74911,1.74912,188946997.0
2005-10-18 20:21:00,1.74919,1.74924,1.749,1.74902,139199999.0
2005-10-18 20:22:00,1.749,1.74915,1.74898,1.74908,153500000.0
2005-10-18 20:23:00,1.74912,1.74925,1.74908,1.74917,236800000.0
2005-10-18 20:24:00,1.74918,1.74944,1.74918,1.74944,99800000.0
2005-10-18 20:25:00,1.74952,1.74959,1.74944,1.74948,447070003.0
2005-10-18 20:26:00,1.74938,1.74948,1.74932,1.74933,435300002.0
2005-10-18 20:27:00,1.74935,1.74938,1.7493,1.74938,311999996.0
2005-10-18 20:28:00,1.74929,1.74929,1.74916,1.74921,320799997.0
2005-10-18 20:29:00,1.74923,1.74923,1.74903,1.74903,146999999.0
2005-10-18 20:30:00,1.74897,1.74905,1.74882,1.74897,916900001.0
2005-10-18 20:31:00,1.74898,1.74898,1.74875,1.74875,506699998.0
2005-10-18 20:32:00,1.7486,1.74874,1.74857,1.74861,731899998.0
2005-10-18 20:33:00,1.74861,1.74872,1.74854,1.74861,245700001.0
2005-10-18 20:34:00,1.74861,1.74861,1.74842,1.7485,135800000.0
2005-10-18 20:35:00,1.74857,1.74859,1.74839,1.74839,53200001.0
2005-10-18 20:36:00,1.74834,1.74834,1.74792,1.74792,220100001.0
2005-10-18 20:37:00,1.74792,1.74803,1.74783,1.74783,212999998.0
2005-10-18 20:38:00,1.74777,1.74799,1.74771,1.74786,313400004.0
2005-10-18 20:39:00,1.74792,1.74792,1.74766,1.74779,273199999.0
2005-10-18 20:40:00,1.74785,1.74797,1.74777,1.74797,183599999.0
2005-10-18 20:41:00,1.74805,1.74836,1.74805,1.74836,184599999.0
2005-10-18 20:42:00,1.74836,1.74855,1.74836,1.74842,73399999.0
2005-10-18 20:43:00,1.7487,1.74887,1.7487,1.7488,274299994.0
2005-10-18 20:44:00,1.74885,1.74942,1.74885,1.74917,439399999.0
2005-10-18 20:45:00,1.74913,1.74919,1.74909,1.74915,115300001.0
2005-10-18 20:46:00,1.74917,1.74933,1.74917,1.74933,137300002.0
2005-10-18 20:47:00,1.74933,1.74951,1.74931,1.74951,379600000.0
2005-10-18 20:48:00,1.7495,1.7495,1.74934,1.74945,99200001.0
2005-10-18 20:49:00,1.74944,1.74944,1.74932,1.74937,132800000.0
2005-10-18 20:50:00,1.74927,1.74941,1.74927,1.74933,379099995.0
2005-10-18 20:51:00,1.74935,1.74935,1.74925,1.7493,282000001.0
2005-10-18 20:52:00,1.74925,1.74935,1.74925,1.74935,169899999.0
2005-10-18 20:53:00,1.74928,1.74935,1.74923,1.74928,763300001.0
2005-10-18 20:54:00,1.7493,1.74935,1.74927,1.74927,340199999.0
2005-10-18 20:55:00,1.7494,1.74945,1.74938,1.7494,292099997.0
2005-10-18 20:56:00,1.74939,1.74941,1.74929,1.74929,495500000.0
2005-10-18 20:57:00,1.74932,1.74944,1.7493,1.74939,540200005.0
2005-10-18 20:58:00,1.74951,1.7496,1.74939,1.74943,243699994.0
2005-10-18 20:59:00,1.74935,1.7494,1.74906,1.7493,509746996.0
2005-10-18 21:00:00,1.74935,1.74935,1.74927,1.7493,463399997.0
2005-10-18 21:01:00,1.7493,1.74938,1.74925,1.7493,350200000.0
2005-10-18 21:02:00,1.74929,1.74939,1.74914,1.74939,179399999.0
2005-10-18 21:03:00,1.74938,1.74938,1.74932,1.74932,175800001.0
2005-10-18 21:04:00,1.7493,1.74935,1.74925,1.74932,183000000.0
2005-10-18 21:05:00,1.7493,1.74943,1.7493,1.74932,227600001.0
2005-10-18 21:06:00,1.74928,1.74933,1.74927,1.7493,228700003.0
2005-10-18 21:07:00,1.7493,1.74935,1.74911,1.74911,127200000.0
2005-10-18 21:08:00,1.74912,1.74928,1.74912,1.74915,50200000.0
2005-10-18 21:09:00,1.74907,1.74943,1.74907,1.74932,158199997.0
2005-10-18 21:10:00,1.74936,1.74943,1.74936,1.74943,230900001.0
2005-10-18 21:11:00,1.74941,1.74962,1.74941,1.74955,120700002.0
2005-10-18 21:12:00,1.74955,1.74958,1.7495,1.74955,174300001.0
2005-10-18 21:13:00,1.7495,1.74955,1.74948,1.74948,245700000.0
2005-10-18 21:14:00,1.74948,1.74953,1.7494,1.74942,421200001.0
2005-10-18 21:15:00,1.74949,1.74959,1.74944,1.74953,161600001.0
2005-10-18 21:16:00,1.74955,1.74955,1.7495,1.7495,74300001.0
2005-10-18 21:17:00,1.7495,1.74953,1.74943,1.74953,145600001.0
2005-10-18 21:18:00,1.74951,1.74952,1.7494,1.7494,37100000.0
2005-10-18 21:19:00,1.74945,1.74955,1.74945,1.74955,93699999.0
2005-10-18 21:20:00,1.74955,1.74955,1.74945,1.74952,305499998.0
2005-10-18 21:21:00,1.74951,1.74955,1.74944,1.74955,188299999.0
2005-10-18 21:22:00,1.74958,1.74965,1.74954,1.74959,209499998.0
2005-10-18 21:23:00,1.74959,1.74969,1.74954,1.74955,77400000.0
2005-10-18 21:24:00,1.74963,1.74976,1.74963,1.74976,157900001.0
2005-10-18 21:25:00,1.74982,1.74993,1.74975,1.74982,132900001.0
2005-10-18 21:26:00,1.74977,1.74995,1.74977,1.74995,55899999.0
2005-10-18 21:27:00,1.7499,1.75001,1.74981,1.74981,98299998.0
2005-10-18 21:28:00,1.7499,1.75002,1.74977,1.74997,214100003.0
2005-10-18 21:29:00,1.74992,1.74998,1.74992,1.74998,38900000.0
2005-10-18 21:30:00,1.74998,1.74998,1.74992,1.74992,16300000.0
2005-10-18 21:31:00,1.74988,1.75001,1.74988,1.75001,8500000.0
2005-10-18 21:32:00,1.75001,1.75002,1.74981,1.75002,262600000.0
2005-10-18 21:33:00,1.75007,1.75015,1.75001,1.75013,365100002.0
2005-10-18 21:34:00,1.75011,1.75011,1.74995,1.74995,296499999.0
2005-10-18 21:35:00,1.75,1.75,1.74995,1.74995,50099999.0
2005-10-18 21:36:00,1.75002,1.75023,1.75002,1.75023,67000000.0
2005-10-18 21:37:00,1.75027,1.75038,1.75027,1.75035,182900002.0
2005-10-18 21:38:00,1.75031,1.75034,1.7502,1.7502,136200002.0
2005-10-18 21:39:00,1.7503,1.75033,1.7503,1.75033,20900000.0
2005-10-18 21:40:00,1.75032,1.75033,1.75027,1.7503,120700000.0
2005-10-18 21:41:00,1.7503,1.75038,1.75027,1.75032,152249998.0
2005-10-18 21:42:00,1.75033,1.75038,1.75032,1.75038,144200000.0
2005-10-18 21:43:00,1.75034,1.75034,1.75027,1.75027,132599995.0
2005-10-18 21:44:00,1.75026,1.75034,1.75025,1.75025,186799999.0
2005-10-18 21:45:00,1.75023,1.75033,1.75023,1.75033,73500000.0
2005-10-18 21:46:00,1.75034,1.75034,1.75027,1.75033,111299999.0
2005-10-18 21:47:00,1.75033,1.75033,1.75021,1.75021,159099998.0
2005-10-18 21:48:00,1.75011,1.75021,1.75011,1.75017,117200000.0
2005-10-18 21:49:00,1.75003,1.75028,1.75003,1.7502,72300000.0
2005-10-18 21:50:00,1.75016,1.75016,1.75007,1.75007,29200000.0
2005-10-18 21:51:00,1.75005,1.75029,1.75,1.75007,186369999.0
2005-10-18 21:52:00,1.75005,1.75019,1.75,1.75008,62900000.0
2005-10-18 21:53:00,1.7501,1.7502,1.7501,1.75011,53900000.0
2005-10-18 21:54:00,1.75013,1.75013,1.75003,1.75003,73800000.0
2005-10-18 21:55:00,1.75005,1.75009,1.74998,1.75009,174599999.0
2005-10-18 21:56:00,1.75009,1.75022,1.75009,1.75022,112100002.0
2005-10-18 21:57:00,1.75024,1.75024,1.75016,1.75019,99899999.0
2005-10-18 21:58:00,1.7502,1.7502,1.75011,1.75011,100000000.0
2005-10-18 21:59:00,1.75012,1.75026,1.75012,1.75014,587299999.0
2005-10-18 22:00:00,1.75022,1.75032,1.75022,1.75027,146899997.0
2005-10-18 22:01:00,1.75042,1.75079,1.75042,1.75057,75000001.0
2005-10-18 22:02:00,1.7506,1.75067,1.7504,1.75055,170199999.0
2005-10-18 22:03:00,1.75048,1.75048,1.75041,1.75048,68900000.0
2005-10-18 22:04:00,1.7505,1.75067,1.7505,1.75067,310300001.0
2005-10-18 22:05:00,1.75072,1.75078,1.75068,1.75078,114100001.0
2005-10-18 22:06:00,1.75083,1.75086,1.75076,1.75076,37800000.0
2005-10-18 22:07:00,1.75077,1.7508,1.75074,1.75079,98299998.0
2005-10-18 22:08:00,1.75078,1.75084,1.75072,1.75084,31200000.0
2005-10-18 22:09:00,1.7509,1.7509,1.7509,1.7509,16200000.0
2005-10-18 22:10:00,1.75087,1.75091,1.75078,1.75079,109799998.0
2005-10-18 22:11:00,1.75098,1.75117,1.75094,1.75112,47000000.0
2005-10-18 22:12:00,1.75114,1.75124,1.7511,1.7511,186999998.0
2005-10-18 22:13:00,1.75113,1.75128,1.75113,1.75128,24200000.0
2005-10-18 22:14:00,1.75125,1.75125,1.75117,1.75119,45900000.0
2005-10-18 22:15:00,1.75122,1.75122,1.75098,1.75105,257400000.0
2005-10-18 22:16:00,1.75101,1.75105,1.75082,1.75084,209700000.0
2005-10-18 22:17:00,1.7508,1.7508,1.75066,1.75077,52300000.0
2005-10-18 22:18:00,1.7507,1.7507,1.75047,1.75047,85200001.0
2005-10-18 22:19:00,1.75052,1.7507,1.75052,1.75069,20600000.0
2005-10-18 22:20:00,1.75065,1.75065,1.75033,1.75033,70300000.0
2005-10-18 22:21:00,1.75037,1.75057,1.75037,1.75054,136699999.0
2005-10-18 22:22:00,1.75053,1.75076,1.75051,1.75071,112700000.0
2005-10-18 22:23:00,1.75074,1.75086,1.75064,1.75066,176699998.0
2005-10-18 22:24:00,1.75074,1.75085,1.75074,1.75077,65100001.0
2005-10-18 22:25:00,1.75075,1.75075,1.75061,1.75061,65700000.0
2005-10-18 22:26:00,1.75067,1.75067,1.75055,1.75064,80100002.0
2005-10-18 22:27:00,1.75058,1.751,1.75049,1.751,33000000.0
2005-10-18 22:28:00,1.75111,1.75111,1.75088,1.75099,70100001.0
2005-10-18 22:29:00,1.75098,1.751,1.75085,1.75085,241000000.0
2005-10-18 22:30:00,1.75087,1.7509,1.75085,1.75085,59900000.0
2005-10-18 22:31:00,1.75084,1.75092,1.75077,1.75092,72500002.0
2005-10-18 22:32:00,1.75095,1.751,1.75095,1.75095,201399998.0
2005-10-18 22:33:00,1.75095,1.751,1.75095,1.75095,130799999.0
2005-10-18 22:34:00,1.75095,1.751,1.75087,1.7509,171299998.0
2005-10-18 22:35:00,1.75097,1.75114,1.75097,1.75114,48500000.0
2005-10-18 22:36:00,1.75115,1.75115,1.75105,1.75105,53500001.0
2005-10-18 22:37:00,1.75119,1.7513,1.75119,1.75129,93400000.0
2005-10-18 22:38:00,1.75123,1.75138,1.75123,1.75138,76600000.0
2005-10-18 22:39:00,1.75139,1.75139,1.75131,1.75131,45100000.0
2005-10-18 22:40:00,1.75132,1.75138,1.75132,1.75138,54500000.0
2005-10-18 22:41:00,1.7514,1.75147,1.7514,1.75147,33100000.0
2005-10-18 22:42:00,1.75145,1.75145,1.75135,1.75145,42349999.0
2005-10-18 22:43:00,1.75136,1.75141,1.75132,1.75137,83399998.0
2005-10-18 22:44:00,1.7514,1.75145,1.75137,1.75143,161100001.0
2005-10-18 22:45:00,1.75143,1.75145,1.7514,1.75145,57400000.0
2005-10-18 22:46:00,1.75145,1.7515,1.75145,1.75145,60600000.0
2005-10-18 22:47:00,1.75144,1.75144,1.75135,1.75139,46400000.0
2005-10-18 22:48:00,1.75138,1.75141,1.75122,1.75122,53099999.0
2005-10-18 22:49:00,1.75122,1.75123,1.7512,1.75123,48399999.0
2005-10-18 22:50:00,1.75115,1.75115,1.75092,1.751,52899998.0
2005-10-18 22:51:00,1.75103,1.75134,1.75103,1.75122,45600000.0
2005-10-18 22:52:00,1.7513,1.75139,1.75109,1.75109,38300000.0
2005-10-18 22:53:00,1.75101,1.75101,1.75055,1.75092,50700000.0
2005-10-18 22:54:00,1.7507,1.75088,1.75068,1.7507,68600000.0
2005-10-18 22:55:00,1.75066,1.7508,1.75066,1.75072,65399999.0
2005-10-18 22:56:00,1.75065,1.75065,1.7506,1.7506,57700000.0
2005-10-18 22:57:00,1.75067,1.75079,1.75064,1.75065,53700000.0
2005-10-18 22:58:00,1.75062,1.75081,1.75062,1.75076,67400000.0
2005-10-18 22:59:00,1.7508,1.7508,1.7507,1.75075,139799999.0
2005-10-18 23:00:00,1.7504,1.75072,1.75033,1.75072,53100000.0
2005-10-18 23:01:00,1.75075,1.75081,1.75043,1.75049,62400001.0
2005-10-18 23:02:00,1.75046,1.75085,1.75046,1.75077,64100000.0
2005-10-18 23:03:00,1.75065,1.75074,1.7506,1.75065,58800000.0
2005-10-18 23:04:00,1.75062,1.75081,1.75048,1.75076,60399999.0
2005-10-18 23:05:00,1.75087,1.75087,1.75048,1.75061,90199999.0
2005-10-18 23:06:00,1.75069,1.75096,1.75069,1.75073,48300000.0
2005-10-18 23:07:00,1.75095,1.75115,1.75093,1.75103,73600000.0
2005-10-18 23:08:00,1.75098,1.75125,1.75086,1.7511,58300000.0
2005-10-18 23:09:00,1.75105,1.75105,1.75076,1.75087,102999998.0
2005-10-18 23:10:00,1.75105,1.75115,1.75073,1.75087,107500002.0
2005-10-18 23:11:00,1.75097,1.75097,1.75052,1.75066,42800001.0
2005-10-18 23:12:00,1.75072,1.75093,1.75068,1.75079,63599999.0
2005-10-18 23:13:00,1.75085,1.75097,1.75068,1.75097,25700000.0
2005-10-18 23:14:00,1.75085,1.75085,1.75042,1.75057,97599999.0
2005-10-18 23:15:00,1.75058,1.75081,1.75042,1.75054,149100004.0
2005-10-18 23:16:00,1.75072,1.7508,1.75053,1.75073,93500001.0
2005-10-18 23:17:00,1.75065,1.75073,1.75031,1.75047,81199999.0
2005-10-18 23:18:00,1.75065,1.75075,1.75028,1.75048,76300000.0
2005-10-18 23:19:00,1.75025,1.75068,1.75021,1.75059,53900000.0
2005-10-18 23:20:00,1.75059,1.7507,1.75034,1.7507,81200000.0
2005-10-18 23:21:00,1.75046,1.75067,1.75041,1.75058,110000002.0
2005-10-18 23:22:00,1.75043,1.75071,1.75043,1.75062,66599999.0
2005-10-18 23:23:00,1.75054,1.75065,1.75046,1.75065,54499999.0
2005-10-18 23:24:00,1.75067,1.75069,1.75052,1.75054,18600000.0
2005-10-18 23:25:00,1.75048,1.75099,1.75046,1.7508,74100000.0
2005-10-18 23:26:00,1.75078,1.75112,1.75075,1.75099,102000000.0
2005-10-18 23:27:00,1.75082,1.75113,1.75078,1.75102,103500000.0
2005-10-18 23:28:00,1.75102,1.75102,1.75074,1.75074,68999999.0
2005-10-18 23:29:00,1.75086,1.75131,1.75086,1.75114,41300000.0
2005-10-18 23:30:00,1.75082,1.75087,1.7508,1.75087,12000000.0
2005-10-18 23:31:00,1.7509,1.75122,1.7509,1.75105,52800000.0
2005-10-18 23:32:00,1.7508,1.75088,1.75072,1.7508,97400001.0
2005-10-18 23:33:00,1.7508,1.7508,1.7508,1.7508,6100000.0
2005-10-18 23:34:00,1.75065,1.75095,1.75065,1.75074,67500000.0
2005-10-18 23:35:00,1.75072,1.75088,1.75059,1.75059,66200000.0
2005-10-18 23:36:00,1.7509,1.751,1.7509,1.75095,29200000.0
2005-10-18 23:37:00,1.75099,1.75101,1.75099,1.75101,7200000.0
2005-10-18 23:38:00,1.7508,1.75089,1.75059,1.75089,123299998.0
2005-10-18 23:39:00,1.75108,1.75108,1.75077,1.75077,77900003.0
2005-10-18 23:40:00,1.75067,1.75082,1.75067,1.75078,46499999.0
2005-10-18 23:41:00,1.75082,1.7511,1.75082,1.751,32799999.0
2005-10-18 23:42:00,1.751,1.751,1.75089,1.75089,67600002.0
2005-10-18 23:43:00,1.75087,1.75115,1.75087,1.75099,77600000.0
2005-10-18 23:44:00,1.75078,1.75078,1.75076,1.75078,12800000.0
2005-10-18 23:45:00,1.75101,1.75109,1.75091,1.75101,73200000.0
2005-10-18 23:46:00,1.75075,1.75075,1.75075,1.75075,4500000.0
2005-10-18 23:47:00,1.75073,1.75104,1.75066,1.75086,52300000.0
2005-10-18 23:48:00,1.75088,1.751,1.75073,1.75081,100400002.0
2005-10-18 23:49:00,1.75095,1.75102,1.75087,1.7509,64100000.0
2005-10-18 23:50:00,1.75102,1.75103,1.75057,1.75064,28600000.0
2005-10-18 23:51:00,1.75072,1.7508,1.75072,1.75078,45100000.0
2005-10-18 23:52:00,1.75072,1.7508,1.75072,1.75076,62899999.0
2005-10-18 23:53:00,1.75079,1.75079,1.75076,1.75076,24800000.0
2005-10-18 23:54:00,1.75079,1.75079,1.75071,1.75071,14600000.0
2005-10-18 23:55:00,1.75077,1.75084,1.75061,1.75061,116100001.0
2005-10-18 23:56:00,1.75072,1.7509,1.75065,1.75085,48000000.0
2005-10-18 23:57:00,1.75067,1.7508,1.75058,1.7508,85400002.0
2005-10-18 23:58:00,1.75078,1.75083,1.75078,1.75078,30999999.0
2005-10-18 23:59:00,1.75083,1.75084,1.75072,1.75084,74700002.0
2005-10-19 00:00:00,1.75079,1.75079,1.75078,1.75078,20400000.0
2005-10-19 00:01:00,1.75087,1.75095,1.75063,1.75069,70299999.0
2005-10-19 00:02:00,1.75107,1.75107,1.75053,1.75065,36200000.0
2005-10-19 00:03:00,1.7507,1.7508,1.7504,1.75053,95700000.0
2005-10-19 00:04:00,1.75058,1.75058,1.75057,1.75057,7400000.0
2005-10-19 00:05:00,1.75033,1.75054,1.75026,1.75037,174500000.0
2005-10-19 00:06:00,1.75048,1.75048,1.75042,1.75042,15500000.0
2005-10-19 00:07:00,1.75032,1.75051,1.75026,1.75026,34400000.0
2005-10-19 00:08:00,1.75034,1.75034,1.75031,1.75031,11600000.0
2005-10-19 00:09:00,1.75049,1.7506,1.75048,1.75052,52400001.0
2005-10-19 00:10:00,1.75045,1.75053,1.7504,1.75053,99000000.0
2005-10-19 00:11:00,1.75048,1.75059,1.75034,1.75051,57600000.0
2005-10-19 00:12:00,1.7506,1.7508,1.7506,1.75071,88300000.0
2005-10-19 00:13:00,1.75037,1.75045,1.75033,1.75033,92600001.0
2005-10-19 00:14:00,1.75028,1.75046,1.7502,1.75033,83199999.0
2005-10-19 00:15:00,1.75033,1.75041,1.75025,1.7503,74000001.0
2005-10-19 00:16:00,1.75036,1.75076,1.75027,1.75075,64799999.0
2005-10-19 00:17:00,1.75026,1.75029,1.75026,1.75029,12500000.0
2005-10-19 00:18:00,1.75015,1.75025,1.75004,1.75007,86399999.0
2005-10-19 00:19:00,1.75008,1.75009,1.75001,1.75009,56600002.0
2005-10-19 00:20:00,1.75001,1.75009,1.75001,1.75009,14600000.0
2005-10-19 00:21:00,1.75031,1.7506,1.75031,1.75036,44200000.0
2005-10-19 00:22:00,1.75007,1.75022,1.75007,1.75022,47000000.0
2005-10-19 00:23:00,1.75025,1.75025,1.75012,1.75017,56700001.0
2005-10-19 00:24:00,1.75003,1.75011,1.74999,1.75006,52000000.0
2005-10-19 00:25:00,1.75042,1.7505,1.75031,1.75038,80699999.0
2005-10-19 00:26:00,1.75009,1.7501,1.75002,1.75002,73200000.0
2005-10-19 00:27:00,1.74975,1.74975,1.74953,1.7497,63100000.0
2005-10-19 00:28:00,1.74985,1.74985,1.7497,1.74978,46600000.0
2005-10-19 00:29:00,1.74975,1.74985,1.74975,1.74985,100699999.0
2005-10-19 00:30:00,1.74985,1.74985,1.7498,1.7498,4900000.0
2005-10-19 00:31:00,1.74968,1.74968,1.74958,1.7496,66800000.0
2005-10-19 00:32:00,1.74965,1.74979,1.74965,1.74977,13800000.0
2005-10-19 00:33:00,1.74978,1.74982,1.74978,1.74982,4800000.0
2005-10-19 00:34:00,1.74989,1.74989,1.74988,1.74988,16800000.0
2005-10-19 00:35:00,1.74995,1.74996,1.74979,1.74995,74100000.0
2005-10-19 00:36:00,1.75011,1.75032,1.75,1.75007,72300000.0
2005-10-19 00:37:00,1.74989,1.74989,1.7496,1.74972,41000000.0
2005-10-19 00:38:00,1.74963,1.74963,1.74959,1.74959,17300000.0
2005-10-19 00:39:00,1.74962,1.74966,1.74929,1.74929,107500000.0
2005-10-19 00:40:00,1.74935,1.74935,1.74935,1.74935,32100000.0
2005-10-19 00:41:00,1.74927,1.74952,1.74924,1.7493,131000003.0
2005-10-19 00:42:00,1.7493,1.74935,1.74923,1.7493,86899998.0
2005-10-19 00:43:00,1.7494,1.74948,1.74935,1.74935,43400000.0
2005-10-19 00:44:00,1.7492,1.74922,1.74892,1.74922,61899999.0
2005-10-19 00:45:00,1.74925,1.74925,1.74918,1.7492,12400000.0
2005-10-19 00:46:00,1.74908,1.74919,1.74905,1.74919,82500000.0
2005-10-19 00:47:00,1.74914,1.74914,1.74877,1.74877,58600000.0
2005-10-19 00:48:00,1.7486,1.74862,1.74855,1.74862,41700000.0
2005-10-19 00:49:00,1.74863,1.74883,1.74852,1.7487,70100000.0
2005-10-19 00:50:00,1.74863,1.74863,1.74862,1.74862,14600000.0
2005-10-19 00:51:00,1.7488,1.7489,1.74877,1.74877,45300000.0
2005-10-19 00:52:00,1.74891,1.74891,1.74877,1.74877,19200000.0
2005-10-19 00:53:00,1.74865,1.74876,1.74859,1.74859,77600001.0
2005-10-19 00:54:00,1.7485,1.7485,1.74827,1.74828,64699999.0
2005-10-19 00:55:00,1.74828,1.74839,1.74826,1.74839,41000000.0
2005-10-19 00:56:00,1.7484,1.7484,1.7484,1.7484,7000000.0
2005-10-19 00:57:00,1.74848,1.74848,1.7484,1.7484,38900000.0
2005-10-19 00:58:00,1.74837,1.74839,1.74833,1.74839,53499999.0
2005-10-19 00:59:00,1.74838,1.74838,1.74797,1.74803,116799999.0
2005-10-19 01:00:00,1.7478,1.74782,1.74727,1.74727,93500001.0
2005-10-19 01:01:00,1.74721,1.74748,1.74721,1.74748,42000001.0
2005-10-19 01:02:00,1.74751,1.7476,1.74746,1.74746,27700000.0
2005-10-19 01:03:00,1.74757,1.74759,1.74733,1.74745,82599998.0
2005-10-19 01:04:00,1.7474,1.74743,1.7473,1.74737,58100000.0
2005-10-19 01:05:00,1.74745,1.74745,1.74735,1.7474,57799999.0
2005-10-19 01:06:00,1.74748,1.74758,1.74748,1.74758,48000001.0
2005-10-19 01:07:00,1.74759,1.74763,1.74752,1.74752,48500000.0
2005-10-19 01:08:00,1.74751,1.74751,1.7474,1.74746,82500000.0
2005-10-19 01:09:00,1.7474,1.74745,1.7474,1.74745,77499999.0
2005-10-19 01:10:00,1.74743,1.74743,1.74733,1.74733,50000000.0
2005-10-19 01:11:00,1.74737,1.74753,1.74737,1.74746,96399999.0
2005-10-19 01:12:00,1.74729,1.74729,1.74718,1.74727,53399998.0
2005-10-19 01:13:00,1.74723,1.74723,1.74709,1.74717,69200000.0
2005-10-19 01:14:00,1.74722,1.74741,1.74715,1.74731,85500001.0
2005-10-19 01:15:00,1.74727,1.74734,1.74704,1.74704,57200000.0
2005-10-19 01:16:00,1.74698,1.74707,1.74698,1.74707,61400000.0
2005-10-19 01:17:00,1.7471,1.74715,1.74705,1.7471,57200001.0
2005-10-19 01:18:00,1.74728,1.74735,1.74714,1.74718,44299999.0
2005-10-19 01:19:00,1.74708,1.7471,1.74708,1.7471,14000000.0
2005-10-19 01:20:00,1.74722,1.74737,1.74722,1.74731,44599999.0
2005-10-19 01:21:00,1.74721,1.74721,1.74706,1.74717,62300000.0
2005-10-19 01:22:00,1.74712,1.7472,1.74712,1.7472,33200001.0
2005-10-19 01:23:00,1.7472,1.74725,1.7472,1.74725,20400000.0
2005-10-19 01:24:00,1.7472,1.74729,1.7472,1.74729,40100000.0
2005-10-19 01:25:00,1.7473,1.7473,1.74719,1.74721,53399999.0
2005-10-19 01:26:00,1.74723,1.7473,1.74715,1.7473,35800000.0
2005-10-19 01:27:00,1.7473,1.74735,1.7473,1.74731,65600000.0
2005-10-19 01:28:00,1.74724,1.74737,1.74722,1.74722,34300000.0
2005-10-19 01:29:00,1.74732,1.74732,1.7472,1.7472,55100000.0
2005-10-19 01:30:00,1.74723,1.74752,1.74721,1.74741,79800001.0
2005-10-19 01:31:00,1.74747,1.74759,1.74737,1.74737,68099998.0
2005-10-19 01:32:00,1.74751,1.74761,1.74751,1.74761,14700000.0
2005-10-19 01:33:00,1.74763,1.74763,1.74751,1.74757,80200000.0
2005-10-19 01:34:00,1.74752,1.74754,1.74743,1.74754,18300000.0
2005-10-19 01:35:00,1.74752,1.74753,1.74721,1.74722,85000001.0
2005-10-19 01:36:00,1.74733,1.74739,1.74721,1.74737,58999999.0
2005-10-19 01:37:00,1.74749,1.74773,1.74747,1.7477,53400000.0
2005-10-19 01:38:00,1.74767,1.74773,1.74762,1.74762,38700000.0
2005-10-19 01:39:00,1.74735,1.74746,1.7472,1.74722,60500000.0
2005-10-19 01:40:00,1.74754,1.74754,1.74748,1.74748,33100001.0
2005-10-19 01:41:00,1.74745,1.74745,1.74733,1.7474,96700001.0
2005-10-19 01:42:00,1.7474,1.74745,1.74735,1.7474,57700001.0
2005-10-19 01:43:00,1.74742,1.74748,1.74729,1.74748,57400000.0
2005-10-19 01:44:00,1.74756,1.74764,1.74753,1.7476,66700001.0
2005-10-19 01:45:00,1.74755,1.74755,1.7475,1.7475,56200000.0
2005-10-19 01:46:00,1.74752,1.74756,1.74743,1.74744,60000000.0
2005-10-19 01:47:00,1.74748,1.7475,1.74723,1.74735,97500001.0
2005-10-19 01:48:00,1.7473,1.74731,1.74721,1.74728,44700000.0
2005-10-19 01:49:00,1.74713,1.74713,1.74697,1.74697,16350000.0
2005-10-19 01:50:00,1.74672,1.74685,1.74648,1.74655,92400000.0
2005-10-19 01:51:00,1.7466,1.74665,1.74653,1.74653,50500000.0
2005-10-19 01:52:00,1.7466,1.74677,1.74652,1.74665,94800000.0
2005-10-19 01:53:00,1.7467,1.74675,1.7467,1.74675,46999998.0
2005-10-19 01:54:00,1.74658,1.74658,1.74652,1.74657,29000000.0
2005-10-19 01:55:00,1.74655,1.74655,1.74645,1.74645,22000000.0
2005-10-19 01:56:00,1.7464,1.7464,1.74635,1.7464,78500002.0
2005-10-19 01:57:00,1.74643,1.74665,1.74643,1.74665,76699999.0
2005-10-19 01:58:00,1.74675,1.74687,1.74656,1.7468,23300000.0
2005-10-19 01:59:00,1.74668,1.74668,1.74635,1.74639,23100000.0
2005-10-19 02:00:00,1.74649,1.74668,1.74649,1.74667,30000000.0
2005-10-19 02:01:00,1.74655,1.74655,1.74633,1.74633,8500000.0
2005-10-19 02:02:00,1.7463,1.74636,1.7463,1.74635,32650001.0
2005-10-19 02:03:00,1.74635,1.74639,1.74634,1.74637,30000000.0
2005-10-19 02:04:00,1.74642,1.74673,1.74642,1.74666,56900001.0
2005-10-19 02:05:00,1.74644,1.74646,1.74644,1.74646,13000000.0
2005-10-19 02:06:00,1.74637,1.74643,1.74633,1.74643,67299998.0
2005-10-19 02:07:00,1.74648,1.74658,1.74647,1.74656,57400000.0
2005-10-19 02:08:00,1.74655,1.7466,1.74654,1.74658,26500000.0
2005-10-19 02:09:00,1.74643,1.74643,1.74639,1.74639,17700000.0
2005-10-19 02:10:00,1.74643,1.74643,1.74633,1.74638,116700004.0
2005-10-19 02:11:00,1.74643,1.74643,1.74621,1.74633,80299998.0
2005-10-19 02:12:00,1.74631,1.7464,1.74625,1.74625,61400001.0
2005-10-19 02:13:00,1.7463,1.74635,1.74622,1.7463,59600000.0
2005-10-19 02:14:00,1.74638,1.74653,1.74637,1.74649,70800000.0
2005-10-19 02:15:00,1.74653,1.74653,1.74639,1.74647,28700000.0
2005-10-19 02:16:00,1.74643,1.74645,1.74636,1.74645,85899999.0
2005-10-19 02:17:00,1.74655,1.74655,1.7465,1.7465,30500000.0
2005-10-19 02:18:00,1.74652,1.74681,1.7465,1.74681,41800000.0
2005-10-19 02:19:00,1.7468,1.74685,1.74675,1.74685,47299999.0
2005-10-19 02:20:00,1.74685,1.74685,1.74675,1.74685,113700001.0
2005-10-19 02:21:00,1.7468,1.74685,1.74675,1.74682,53300001.0
2005-10-19 02:22:00,1.74675,1.74685,1.74675,1.74677,65099999.0
2005-10-19 02:23:00,1.74671,1.74671,1.74646,1.74649,58100000.0
2005-10-19 02:24:00,1.74645,1.74647,1.74643,1.74647,61599998.0
2005-10-19 02:25:00,1.74644,1.74665,1.74644,1.74665,14200000.0
2005-10-19 02:26:00,1.7467,1.74675,1.74657,1.7467,69799997.0
2005-10-19 02:27:00,1.74665,1.74679,1.74665,1.74676,93099999.0
2005-10-19 02:28:00,1.74661,1.74669,1.74661,1.74669,20500000.0
2005-10-19 02:29:00,1.74687,1.74687,1.74658,1.74664,33700000.0
2005-10-19 02:30:00,1.74653,1.74677,1.74649,1.74665,117200002.0
2005-10-19 02:31:00,1.74658,1.74663,1.74632,1.74663,84200000.0
2005-10-19 02:32:00,1.74685,1.74702,1.74665,1.74701,40200000.0
2005-10-19 02:33:00,1.74665,1.74665,1.74653,1.74653,16400000.0
2005-10-19 02:34:00,1.74655,1.74659,1.74653,1.74656,64799999.0
2005-10-19 02:35:00,1.74654,1.74654,1.74646,1.74648,41199999.0
2005-10-19 02:36:00,1.74651,1.74659,1.7465,1.74658,32100000.0
2005-10-19 02:37:00,1.74658,1.74664,1.74654,1.74663,23600000.0
2005-10-19 02:38:00,1.74657,1.74664,1.74653,1.74657,80500001.0
2005-10-19 02:39:00,1.74652,1.74652,1.74635,1.74651,39400000.0
2005-10-19 02:40:00,1.74648,1.74648,1.74641,1.74641,31200001.0
2005-10-19 02:41:00,1.74643,1.74648,1.74641,1.74641,41800001.0
2005-10-19 02:42:00,1.74644,1.74654,1.74642,1.74654,77400000.0
2005-10-19 02:43:00,1.74642,1.7465,1.74642,1.74647,57500000.0
2005-10-19 02:44:00,1.74635,1.74652,1.74633,1.74652,108200001.0
2005-10-19 02:45:00,1.7465,1.7465,1.74645,1.74645,22900000.0
2005-10-19 02:46:00,1.7465,1.7466,1.7465,1.74651,71800000.0
2005-10-19 02:47:00,1.74639,1.74649,1.74639,1.74642,55200000.0
2005-10-19 02:48:00,1.74653,1.74657,1.74653,1.74656,36000000.0
2005-10-19 02:49:00,1.74665,1.74665,1.74645,1.74645,31299999.0
2005-10-19 02:50:00,1.74642,1.74647,1.74633,1.74644,76100001.0
2005-10-19 02:51:00,1.74628,1.74644,1.74618,1.74644,91099999.0
2005-10-19 02:52:00,1.74635,1.74635,1.74585,1.74585,51500001.0
2005-10-19 02:53:00,1.74568,1.74568,1.74541,1.74544,28700000.0
2005-10-19 02:54:00,1.7453,1.7453,1.74507,1.74508,19200000.0
2005-10-19 02:55:00,1.74505,1.7451,1.74505,1.7451,28699999.0
2005-10-19 02:56:00,1.74538,1.74551,1.74533,1.74533,80600001.0
2005-10-19 02:57:00,1.74539,1.74571,1.74528,1.74571,99399999.0
2005-10-19 02:58:00,1.74577,1.74592,1.74577,1.74592,41900001.0
2005-10-19 02:59:00,1.74593,1.74648,1.74588,1.74644,107200001.0
2005-10-19 03:00:00,1.74649,1.74676,1.74649,1.74676,145100000.0
2005-10-19 03:01:00,1.74684,1.74689,1.74673,1.74673,59200000.0
2005-10-19 03:02:00,1.74663,1.7467,1.74663,1.74668,32700000.0
2005-10-19 03:03:00,1.74668,1.74668,1.74632,1.74642,34700000.0
2005-10-19 03:04:00,1.74647,1.74652,1.74645,1.74652,61200000.0
2005-10-19 03:05:00,1.74647,1.74655,1.74647,1.7465,26300000.0
2005-10-19 03:06:00,1.74645,1.74655,1.74642,1.74645,42800000.0
2005-10-19 03:07:00,1.74642,1.74652,1.74642,1.74652,17800000.0
2005-10-19 03:08:00,1.74641,1.74641,1.74604,1.74614,78899999.0
2005-10-19 03:09:00,1.7461,1.7461,1.74575,1.7459,82399998.0
2005-10-19 03:10:00,1.74595,1.74595,1.74588,1.7459,52899998.0
2005-10-19 03:11:00,1.74602,1.74627,1.74599,1.74626,66800000.0
2005-10-19 03:12:00,1.74634,1.74634,1.74613,1.74613,52900000.0
2005-10-19 03:13:00,1.74621,1.74622,1.74613,1.7462,95199999.0
2005-10-19 03:14:00,1.74618,1.74618,1.74615,1.74617,11600000.0
2005-10-19 03:15:00,1.74624,1.74638,1.74624,1.74629,71600001.0
2005-10-19 03:16:00,1.74657,1.74658,1.74605,1.74629,74499999.0
2005-10-19 03:17:00,1.74628,1.74628,1.7462,1.7462,41600000.0
2005-10-19 03:18:00,1.74611,1.74619,1.74611,1.74619,52200000.0
2005-10-19 03:19:00,1.74615,1.74619,1.74614,1.74614,22100000.0
2005-10-19 03:20:00,1.74613,1.74621,1.74607,1.74607,51500001.0
2005-10-19 03:21:00,1.7461,1.7461,1.7461,1.7461,41900001.0
2005-10-19 03:22:00,1.7461,1.74615,1.74605,1.74605,12000000.0
2005-10-19 03:23:00,1.74606,1.7462,1.74604,1.74617,22200000.0
2005-10-19 03:24:00,1.74617,1.74622,1.74613,1.74617,37900000.0
2005-10-19 03:25:00,1.74611,1.74618,1.74611,1.74618,27500000.0
2005-10-19 03:26:00,1.7462,1.7463,1.74616,1.74618,65300000.0
2005-10-19 03:27:00,1.74615,1.74631,1.74615,1.74631,58300002.0
2005-10-19 03:28:00,1.74628,1.74628,1.74625,1.74625,15200000.0
2005-10-19 03:29:00,1.74631,1.74631,1.74624,1.74624,6000000.0
2005-10-19 03:30:00,1.74618,1.74618,1.74607,1.74607,3000000.0
2005-10-19 03:31:00,1.74604,1.74619,1.74604,1.74613,64400000.0
2005-10-19 03:32:00,1.74617,1.74619,1.74614,1.74618,56899999.0
2005-10-19 03:33:00,1.74615,1.74621,1.74615,1.74621,6300000.0
2005-10-19 03:34:00,1.74622,1.74622,1.74613,1.74613,32600000.0
2005-10-19 03:35:00,1.74614,1.74616,1.74614,1.74616,15900000.0
2005-10-19 03:36:00,1.74617,1.74625,1.74617,1.7462,76300001.0
2005-10-19 03:37:00,1.74625,1.74625,1.7462,1.7462,11600000.0
2005-10-19 03:38:00,1.74618,1.74621,1.74607,1.74607,79500003.0
2005-10-19 03:39:00,1.74613,1.7462,1.74597,1.74598,76999999.0
2005-10-19 03:40:00,1.74603,1.74603,1.74592,1.74597,43699999.0
2005-10-19 03:41:00,1.74588,1.74588,1.74588,1.74588,22600000.0
2005-10-19 03:42:00,1.74585,1.74595,1.74585,1.7459,32370000.0
2005-10-19 03:43:00,1.74598,1.74602,1.74587,1.74587,57899999.0
2005-10-19 03:44:00,1.74582,1.74582,1.74578,1.74578,42499998.0
2005-10-19 03:45:00,1.74561,1.74561,1.74546,1.74554,33700000.0
2005-10-19 03:46:00,1.74546,1.74546,1.74535,1.74535,56100000.0
2005-10-19 03:47:00,1.74542,1.74547,1.74527,1.74541,104199999.0
2005-10-19 03:48:00,1.7454,1.74553,1.74536,1.74553,34000000.0
2005-10-19 03:49:00,1.74535,1.74543,1.74528,1.74536,88100000.0
2005-10-19 03:50:00,1.74553,1.74573,1.74545,1.74573,47800001.0
2005-10-19 03:51:00,1.74581,1.74592,1.74581,1.74582,52600000.0
2005-10-19 03:52:00,1.74575,1.74591,1.74571,1.74571,67499999.0
2005-10-19 03:53:00,1.74567,1.74578,1.74566,1.74575,69700000.0
2005-10-19 03:54:00,1.74578,1.74581,1.74575,1.74577,49100001.0
2005-10-19 03:55:00,1.74573,1.74573,1.74562,1.74562,28200000.0
2005-10-19 03:56:00,1.74555,1.74555,1.74545,1.74555,21400000.0
2005-10-19 03:57:00,1.74544,1.74548,1.74543,1.74548,58900000.0
2005-10-19 03:58:00,1.74548,1.74555,1.74541,1.74555,58900000.0
2005-10-19 03:59:00,1.7455,1.74558,1.7455,1.74558,52600000.0
2005-10-19 04:00:00,1.74548,1.74548,1.74542,1.74542,13400000.0
2005-10-19 04:01:00,1.74532,1.74532,1.7453,1.7453,13300000.0
2005-10-19 04:02:00,1.74523,1.74523,1.74508,1.74517,55300000.0
2005-10-19 04:03:00,1.74507,1.74514,1.74503,1.74514,44800000.0
2005-10-19 04:04:00,1.7452,1.74526,1.74512,1.7452,137600003.0
2005-10-19 04:05:00,1.7452,1.74525,1.74518,1.74525,34800000.0
2005-10-19 04:06:00,1.74515,1.74525,1.74515,1.7452,53500000.0
2005-10-19 04:07:00,1.7452,1.74525,1.74513,1.74513,119799999.0
2005-10-19 04:08:00,1.74525,1.74525,1.74515,1.74525,36600000.0
2005-10-19 04:09:00,1.74527,1.74531,1.74522,1.74522,49700000.0
2005-10-19 04:10:00,1.7452,1.74527,1.74511,1.74527,51600000.0
2005-10-19 04:11:00,1.74535,1.74535,1.7453,1.7453,29900001.0
2005-10-19 04:12:00,1.74543,1.74564,1.74543,1.74544,73699998.0
2005-10-19 04:13:00,1.74547,1.74556,1.74545,1.74545,67399999.0
2005-10-19 04:14:00,1.74542,1.74542,1.7452,1.74533,34600000.0
2005-10-19 04:15:00,1.74547,1.74552,1.7454,1.74552,32400000.0
2005-10-19 04:16:00,1.74553,1.74576,1.74547,1.74576,76400001.0
2005-10-19 04:17:00,1.74575,1.74587,1.74568,1.74572,54600000.0
2005-10-19 04:18:00,1.74573,1.74581,1.74564,1.74581,30400000.0
2005-10-19 04:19:00,1.74585,1.74595,1.74585,1.74595,7600000.0
2005-10-19 04:20:00,1.74572,1.7461,1.74572,1.74586,78399999.0
2005-10-19 04:21:00,1.74593,1.74612,1.74592,1.74612,54300001.0
2005-10-19 04:22:00,1.74608,1.74616,1.74604,1.74607,83999999.0
2005-10-19 04:23:00,1.74605,1.74605,1.746,1.746,63499998.0
2005-10-19 04:24:00,1.74593,1.74593,1.74577,1.7458,59800000.0
2005-10-19 04:25:00,1.74583,1.74597,1.74583,1.74592,62200000.0
2005-10-19 04:26:00,1.7459,1.7459,1.74565,1.74565,31000000.0
2005-10-19 04:27:00,1.74567,1.74583,1.74563,1.74583,69999999.0
2005-10-19 04:28:00,1.74578,1.74586,1.74573,1.74578,98200000.0
2005-10-19 04:29:00,1.74575,1.74578,1.74567,1.74575,69199999.0
2005-10-19 04:30:00,1.74574,1.74599,1.74574,1.7459,84300002.0
2005-10-19 04:31:00,1.7459,1.7459,1.7459,1.7459,5200000.0
2005-10-19 04:32:00,1.74612,1.74619,1.74572,1.74602,85800001.0
2005-10-19 04:33:00,1.74589,1.74594,1.7457,1.7457,45600000.0
2005-10-19 04:34:00,1.74578,1.74582,1.74572,1.74578,24900000.0
2005-10-19 04:35:00,1.74575,1.74593,1.74575,1.74593,53999999.0
2005-10-19 04:36:00,1.7459,1.74598,1.74585,1.74595,94199998.0
2005-10-19 04:37:00,1.74595,1.74595,1.74585,1.7459,19800000.0
2005-10-19 04:38:00,1.74592,1.74601,1.74587,1.74589,87299998.0
2005-10-19 04:39:00,1.74589,1.74589,1.74586,1.74586,6400000.0
2005-10-19 04:40:00,1.74601,1.74602,1.74598,1.74598,13300000.0
2005-10-19 04:41:00,1.74604,1.74611,1.74604,1.74611,6500000.0
2005-10-19 04:42:00,1.7461,1.74615,1.74608,1.74608,34200000.0
2005-10-19 04:43:00,1.74607,1.74615,1.74607,1.74615,39700000.0
2005-10-19 04:44:00,1.7461,1.74615,1.74605,1.74605,35600001.0
2005-10-19 04:45:00,1.7461,1.7461,1.74605,1.74605,8300000.0
2005-10-19 04:46:00,1.74611,1.74611,1.74604,1.74604,6400000.0
2005-10-19 04:47:00,1.74608,1.74627,1.74589,1.74589,68999999.0
2005-10-19 04:48:00,1.74602,1.74602,1.74585,1.74586,53000000.0
2005-10-19 04:49:00,1.74593,1.7461,1.74593,1.7461,7700000.0
2005-10-19 04:50:00,1.74598,1.74604,1.74594,1.74594,77900002.0
2005-10-19 04:51:00,1.74598,1.74605,1.74598,1.74598,10400000.0
2005-10-19 04:52:00,1.7461,1.74619,1.7461,1.74617,40850000.0
2005-10-19 04:53:00,1.74612,1.74616,1.74612,1.74616,3800000.0
2005-10-19 04:54:00,1.74621,1.74621,1.746,1.746,48700000.0
2005-10-19 04:55:00,1.74607,1.74613,1.74597,1.74613,35900000.0
2005-10-19 04:56:00,1.74595,1.74605,1.74579,1.74604,60500000.0
2005-10-19 04:57:00,1.74606,1.74606,1.74593,1.74604,61899999.0
2005-10-19 04:58:00,1.74607,1.74607,1.74595,1.746,71500000.0
2005-10-19 04:59:00,1.74602,1.74602,1.74602,1.74602,15600000.0
2005-10-19 05:00:00,1.74605,1.74605,1.746,1.746,18000000.0
2005-10-19 05:01:00,1.74582,1.74595,1.7457,1.74589,68699999.0
2005-10-19 05:02:00,1.74593,1.74597,1.7459,1.7459,16600000.0
2005-10-19 05:03:00,1.74594,1.74612,1.74594,1.7461,33100000.0
2005-10-19 05:04:00,1.7461,1.7461,1.7461,1.7461,300000.0
2005-10-19 05:05:00,1.74622,1.74628,1.74622,1.74628,23000000.0
2005-10-19 05:06:00,1.74627,1.74635,1.74627,1.7463,12000000.0
2005-10-19 05:07:00,1.74632,1.74641,1.74629,1.74633,25000000.0
2005-10-19 05:08:00,1.74642,1.74686,1.74642,1.74686,73900000.0
2005-10-19 05:09:00,1.74644,1.74655,1.74644,1.74655,39900000.0
2005-10-19 05:10:00,1.74665,1.74665,1.74665,1.74665,23500000.0
2005-10-19 05:11:00,1.74663,1.74667,1.74663,1.74667,21500000.0
2005-10-19 05:12:00,1.74664,1.74664,1.74656,1.74656,10700000.0
2005-10-19 05:13:00,1.74637,1.74637,1.74617,1.74617,19700000.0
2005-10-19 05:14:00,1.74607,1.74614,1.74601,1.74601,146300001.0
2005-10-19 05:15:00,1.74575,1.74589,1.74572,1.74589,44700000.0
2005-10-19 05:16:00,1.74602,1.74614,1.74592,1.746,107400000.0
2005-10-19 05:17:00,1.74605,1.74605,1.7459,1.7459,49900000.0
2005-10-19 05:18:00,1.74588,1.74598,1.74588,1.74595,107600000.0
2005-10-19 05:19:00,1.74597,1.74611,1.74592,1.74607,68200000.0
2005-10-19 05:20:00,1.74604,1.74609,1.74603,1.74608,64500000.0
2005-10-19 05:21:00,1.74614,1.74624,1.74613,1.74613,45900000.0
2005-10-19 05:22:00,1.74618,1.74624,1.74616,1.74617,61300000.0
2005-10-19 05:23:00,1.74617,1.74622,1.74611,1.74618,78700000.0
2005-10-19 05:24:00,1.74613,1.74625,1.74613,1.74625,39400000.0
2005-10-19 05:25:00,1.74632,1.74641,1.74628,1.74628,57099999.0
2005-10-19 05:26:00,1.7462,1.74625,1.74618,1.74622,79400000.0
2005-10-19 05:27:00,1.7464,1.74654,1.74622,1.74627,89800001.0
2005-10-19 05:28:00,1.74645,1.74656,1.74625,1.74625,81500001.0
2005-10-19 05:29:00,1.74619,1.74619,1.74612,1.74613,45600000.0
2005-10-19 05:30:00,1.7461,1.74622,1.7461,1.74622,114399998.0
2005-10-19 05:31:00,1.74624,1.74628,1.74623,1.74623,23100000.0
2005-10-19 05:32:00,1.7463,1.7463,1.74628,1.7463,40600000.0
2005-10-19 05:33:00,1.74632,1.74632,1.74625,1.7463,30000000.0
2005-10-19 05:34:00,1.74633,1.7464,1.74604,1.7464,100600000.0
2005-10-19 05:35:00,1.74644,1.74651,1.74644,1.74651,36100000.0
2005-10-19 05:36:00,1.74651,1.74659,1.74651,1.74657,45700001.0
2005-10-19 05:37:00,1.74647,1.7465,1.74645,1.74645,38599999.0
2005-10-19 05:38:00,1.74657,1.74657,1.74653,1.74653,25000001.0
2005-10-19 05:39:00,1.7465,1.7465,1.74647,1.74647,23999999.0
2005-10-19 05:40:00,1.7466,1.74674,1.74658,1.7467,49900000.0
2005-10-19 05:41:00,1.74672,1.74696,1.74672,1.74693,75700002.0
2005-10-19 05:42:00,1.74701,1.74701,1.74685,1.74701,82299999.0
2005-10-19 05:43:00,1.74703,1.74705,1.747,1.74703,47200001.0
2005-10-19 05:44:00,1.74705,1.74705,1.74698,1.74698,29200000.0
2005-10-19 05:45:00,1.74703,1.74703,1.74703,1.74703,900000.0
2005-10-19 05:46:00,1.74688,1.74688,1.74687,1.74687,25100001.0
2005-10-19 05:47:00,1.74678,1.74678,1.74665,1.74668,45500000.0
2005-10-19 05:48:00,1.74665,1.74665,1.7466,1.74665,31500000.0
2005-10-19 05:49:00,1.74647,1.74683,1.74647,1.74676,73200000.0
2005-10-19 05:50:00,1.74655,1.74668,1.74645,1.74665,77700000.0
2005-10-19 05:51:00,1.74658,1.74662,1.74657,1.74657,26900000.0
2005-10-19 05:52:00,1.74654,1.7466,1.74636,1.7466,88700000.0
2005-10-19 05:53:00,1.74651,1.74659,1.74647,1.74659,71400000.0
2005-10-19 05:54:00,1.74665,1.74667,1.7465,1.74665,127799999.0
2005-10-19 05:55:00,1.74658,1.74663,1.74655,1.74659,93700000.0
2005-10-19 05:56:00,1.74654,1.74655,1.74645,1.74645,47300000.0
2005-10-19 05:57:00,1.74647,1.74653,1.74647,1.74653,18400000.0
2005-10-19 05:58:00,1.74653,1.74653,1.7464,1.74648,57899999.0
2005-10-19 05:59:00,1.74649,1.7466,1.74649,1.7465,78200000.0
2005-10-19 06:00:00,1.74655,1.74655,1.74645,1.74647,82499999.0
2005-10-19 06:01:00,1.7465,1.74656,1.74604,1.74604,44400000.0
2005-10-19 06:02:00,1.74583,1.74639,1.74574,1.74636,45900000.0
2005-10-19 06:03:00,1.74655,1.74655,1.74637,1.74647,51300000.0
2005-10-19 06:04:00,1.74645,1.74645,1.74645,1.74645,9200000.0
2005-10-19 06:05:00,1.74615,1.7464,1.74581,1.7464,84699999.0
2005-10-19 06:06:00,1.74637,1.74657,1.74637,1.74656,94299998.0
2005-10-19 06:07:00,1.74667,1.74682,1.74663,1.74663,89699999.0
2005-10-19 06:08:00,1.74675,1.7469,1.74675,1.7469,16100000.0
2005-10-19 06:09:00,1.74699,1.74703,1.74694,1.74695,69200000.0
2005-10-19 06:10:00,1.74687,1.74689,1.74676,1.74678,52700001.0
2005-10-19 06:11:00,1.74675,1.74675,1.7467,1.7467,63300002.0
2005-10-19 06:12:00,1.74675,1.74675,1.74667,1.7467,47000000.0
2005-10-19 06:13:00,1.74673,1.74676,1.74663,1.74676,72000000.0
2005-10-19 06:14:00,1.74676,1.74676,1.74672,1.74672,5200000.0
2005-10-19 06:15:00,1.74675,1.74675,1.74663,1.74675,48800000.0
2005-10-19 06:16:00,1.7467,1.74677,1.74665,1.74665,78100000.0
2005-10-19 06:17:00,1.74668,1.74672,1.7466,1.74669,63400000.0
2005-10-19 06:18:00,1.7467,1.74675,1.7467,1.74675,55800000.0
2005-10-19 06:19:00,1.74668,1.74668,1.74668,1.74668,2800000.0
2005-10-19 06:20:00,1.74667,1.74672,1.74667,1.74672,12300000.0
2005-10-19 06:21:00,1.74671,1.74685,1.74671,1.74685,35500000.0
2005-10-19 06:22:00,1.74685,1.74685,1.74679,1.74679,159599999.0
2005-10-19 06:23:00,1.74671,1.74671,1.7462,1.7462,11000000.0
2005-10-19 06:24:00,1.7462,1.74633,1.74615,1.74615,83569999.0
2005-10-19 06:25:00,1.74616,1.74616,1.74604,1.7461,67100001.0
2005-10-19 06:26:00,1.74595,1.74595,1.74577,1.74577,35500001.0
2005-10-19 06:27:00,1.7456,1.74568,1.74558,1.74568,28700000.0
2005-10-19 06:28:00,1.7456,1.74567,1.7456,1.7456,56699998.0
2005-10-19 06:29:00,1.74567,1.74567,1.74567,1.74567,12400000.0
2005-10-19 06:30:00,1.74572,1.74576,1.74553,1.74555,94100002.0
2005-10-19 06:31:00,1.74558,1.74568,1.74558,1.74568,44700000.0
2005-10-19 06:32:00,1.74566,1.74568,1.74554,1.74568,38200000.0
2005-10-19 06:33:00,1.74568,1.74568,1.74555,1.74566,37200000.0
2005-10-19 06:34:00,1.74562,1.74567,1.74556,1.74564,44100000.0
2005-10-19 06:35:00,1.74565,1.7459,1.74565,1.74586,4400000.0
2005-10-19 06:36:00,1.74586,1.74595,1.74578,1.74595,22100000.0
2005-10-19 06:37:00,1.74601,1.74622,1.74586,1.74622,47300000.0
2005-10-19 06:38:00,1.74628,1.74628,1.74622,1.74622,24500000.0
2005-10-19 06:39:00,1.7461,1.74615,1.7461,1.74615,11600000.0
2005-10-19 06:40:00,1.74611,1.74611,1.74606,1.74606,16300000.0
2005-10-19 06:41:00,1.74603,1.74603,1.74592,1.74596,66999999.0
2005-10-19 06:42:00,1.74595,1.74595,1.74595,1.74595,3700000.0
2005-10-19 06:43:00,1.74597,1.74604,1.74589,1.74589,64300001.0
2005-10-19 06:44:00,1.74588,1.74591,1.74579,1.74582,43799999.0
2005-10-19 06:45:00,1.74577,1.7458,1.74561,1.74575,53799999.0
2005-10-19 06:46:00,1.74585,1.74585,1.74575,1.74582,46900000.0
2005-10-19 06:47:00,1.74582,1.74593,1.74582,1.74586,91400001.0
2005-10-19 06:48:00,1.74591,1.74591,1.74572,1.74578,63600000.0
2005-10-19 06:49:00,1.74573,1.74577,1.74571,1.74577,15400000.0
2005-10-19 06:50:00,1.7458,1.7458,1.7458,1.7458,4800000.0
2005-10-19 06:51:00,1.74585,1.74587,1.74567,1.74571,43400000.0
2005-10-19 06:52:00,1.7457,1.74582,1.74548,1.74572,79600001.0
2005-10-19 06:53:00,1.74577,1.74582,1.74576,1.74576,69100000.0
2005-10-19 06:54:00,1.74587,1.74587,1.74578,1.74579,76599999.0
2005-10-19 06:55:00,1.7457,1.7457,1.7457,1.7457,2400000.0
2005-10-19 06:56:00,1.74572,1.74588,1.74572,1.74588,13000000.0
2005-10-19 06:57:00,1.7459,1.7459,1.7459,1.7459,800000.0
2005-10-19 06:58:00,1.74591,1.74601,1.74585,1.74585,84900001.0
2005-10-19 06:59:00,1.74581,1.74587,1.74578,1.74578,46900001.0
2005-10-19 07:00:00,1.74585,1.74595,1.7454,1.74546,77900000.0
2005-10-19 07:01:00,1.74547,1.74585,1.74547,1.74566,35100000.0
2005-10-19 07:02:00,1.74589,1.74589,1.74589,1.74589,9300000.0
2005-10-19 07:03:00,1.74585,1.74599,1.74585,1.74596,80300001.0
2005-10-19 07:04:00,1.74605,1.74605,1.746,1.746,14400000.0
2005-10-19 07:05:00,1.74594,1.74599,1.74592,1.74592,24600000.0
2005-10-19 07:06:00,1.74578,1.74578,1.74564,1.74578,46700000.0
2005-10-19 07:07:00,1.74582,1.74582,1.74553,1.74553,47100000.0
2005-10-19 07:08:00,1.74556,1.74563,1.74554,1.74563,45000000.0
2005-10-19 07:09:00,1.74561,1.74568,1.74554,1.74568,37700000.0
2005-10-19 07:10:00,1.74566,1.74569,1.74566,1.74569,23600000.0
2005-10-19 07:11:00,1.74555,1.74567,1.74551,1.74558,63000001.0
2005-10-19 07:12:00,1.74566,1.74576,1.74558,1.74562,106899999.0
2005-10-19 07:13:00,1.74567,1.74572,1.74559,1.7456,83500000.0
2005-10-19 07:14:00,1.74555,1.74565,1.74555,1.7456,101000000.0
2005-10-19 07:15:00,1.74565,1.74565,1.7455,1.74565,75400000.0
2005-10-19 07:16:00,1.74567,1.74567,1.74543,1.74564,47400000.0
2005-10-19 07:17:00,1.74565,1.74568,1.74558,1.74565,47300000.0
2005-10-19 07:18:00,1.7456,1.7456,1.7456,1.7456,14000000.0
2005-10-19 07:19:00,1.74559,1.74573,1.74557,1.74571,34100000.0
2005-10-19 07:20:00,1.74578,1.74585,1.74569,1.74577,93700001.0
2005-10-19 07:21:00,1.74566,1.7459,1.7456,1.74587,50900000.0
2005-10-19 07:22:00,1.74578,1.74593,1.74578,1.74593,43600000.0
2005-10-19 07:23:00,1.74595,1.74595,1.7459,1.7459,10800000.0
2005-10-19 07:24:00,1.74589,1.74593,1.7458,1.7459,51400000.0
2005-10-19 07:25:00,1.7459,1.74598,1.74582,1.7459,37200000.0
2005-10-19 07:26:00,1.74594,1.74622,1.74594,1.74622,119600000.0
2005-10-19 07:27:00,1.74617,1.74651,1.74617,1.74651,33800000.0
2005-10-19 07:28:00,1.74641,1.74641,1.74637,1.74637,6800000.0
2005-10-19 07:29:00,1.7464,1.74647,1.74636,1.74641,60299998.0
2005-10-19 07:30:00,1.7464,1.74666,1.74635,1.7466,96200001.0
2005-10-19 07:31:00,1.7466,1.74678,1.7466,1.74677,33799999.0
2005-10-19 07:32:00,1.74678,1.74679,1.74671,1.74671,59600001.0
2005-10-19 07:33:00,1.74677,1.74684,1.74673,1.74677,33800000.0
2005-10-19 07:34:00,1.74667,1.74667,1.7463,1.74645,46400000.0
2005-10-19 07:35:00,1.74656,1.74664,1.74649,1.7466,58700001.0
2005-10-19 07:36:00,1.74662,1.74662,1.74652,1.74658,104099999.0
2005-10-19 07:37:00,1.74663,1.74668,1.74663,1.74668,10500000.0
2005-10-19 07:38:00,1.74676,1.7469,1.74676,1.7469,14900000.0
2005-10-19 07:39:00,1.74709,1.74721,1.74709,1.74721,18600000.0
2005-10-19 07:40:00,1.74742,1.74749,1.74739,1.74748,14600000.0
2005-10-19 07:41:00,1.7474,1.7474,1.74725,1.74725,18100001.0
2005-10-19 07:42:00,1.74702,1.74712,1.74693,1.74693,30300000.0
2005-10-19 07:43:00,1.74697,1.74697,1.74649,1.74649,71799998.0
2005-10-19 07:44:00,1.7465,1.74678,1.7465,1.74678,55000000.0
2005-10-19 07:45:00,1.7468,1.74689,1.7468,1.74682,54699999.0
2005-10-19 07:46:00,1.74676,1.74678,1.7467,1.74671,81099998.0
2005-10-19 07:47:00,1.7469,1.74699,1.74686,1.74692,37000000.0
2005-10-19 07:48:00,1.74698,1.74698,1.7469,1.7469,4800000.0
2005-10-19 07:49:00,1.7469,1.74701,1.74679,1.74701,28300000.0
2005-10-19 07:50:00,1.74692,1.74701,1.74692,1.74692,72099999.0
2005-10-19 07:51:00,1.74692,1.747,1.74692,1.74696,84800002.0
2005-10-19 07:52:00,1.74686,1.74695,1.74684,1.74685,65500000.0
2005-10-19 07:53:00,1.74699,1.74706,1.74697,1.74706,25800000.0
2005-10-19 07:54:00,1.74717,1.74727,1.74713,1.74713,66299999.0
2005-10-19 07:55:00,1.74714,1.74719,1.74708,1.7471,52200001.0
2005-10-19 07:56:00,1.74725,1.74728,1.74725,1.74728,13300000.0
2005-10-19 07:57:00,1.74732,1.74764,1.74732,1.74734,88100002.0
2005-10-19 07:58:00,1.74727,1.74742,1.74727,1.74742,11600000.0
2005-10-19 07:59:00,1.74762,1.74811,1.74762,1.74811,58700001.0
2005-10-19 08:00:00,1.74802,1.74809,1.7478,1.7478,56800000.0
2005-10-19 08:01:00,1.74765,1.74768,1.74738,1.74738,44999999.0
2005-10-19 08:02:00,1.74741,1.74755,1.74741,1.74755,26300000.0
2005-10-19 08:03:00,1.74754,1.74755,1.74744,1.74746,66900001.0
2005-10-19 08:04:00,1.74747,1.74749,1.74735,1.74738,107599999.0
2005-10-19 08:05:00,1.7473,1.7473,1.74707,1.7471,59100000.0
2005-10-19 08:06:00,1.74704,1.74714,1.74704,1.74714,31400001.0
2005-10-19 08:07:00,1.74706,1.74707,1.74683,1.74683,124099997.0
2005-10-19 08:08:00,1.74677,1.747,1.74671,1.747,44300000.0
2005-10-19 08:09:00,1.747,1.74728,1.747,1.74728,56899999.0
2005-10-19 08:10:00,1.7473,1.74748,1.74728,1.74736,60900000.0
2005-10-19 08:11:00,1.74747,1.74747,1.74733,1.74733,39100000.0
2005-10-19 08:12:00,1.7473,1.74737,1.74722,1.74722,69399999.0
2005-10-19 08:13:00,1.74718,1.74719,1.7471,1.7471,24300000.0
2005-10-19 08:14:00,1.74721,1.74724,1.74712,1.74712,42400000.0
2005-10-19 08:15:00,1.74715,1.74715,1.74705,1.7471,81400000.0
2005-10-19 08:16:00,1.74716,1.74722,1.74706,1.74718,81599999.0
2005-10-19 08:17:00,1.7471,1.74715,1.7471,1.74712,26800000.0
2005-10-19 08:18:00,1.74725,1.74737,1.74718,1.74724,56000000.0
2005-10-19 08:19:00,1.74722,1.74733,1.74722,1.74733,28899999.0
2005-10-19 08:20:00,1.74731,1.74731,1.74695,1.74704,60300001.0
2005-10-19 08:21:00,1.74701,1.74711,1.747,1.747,27200000.0
2005-10-19 08:22:00,1.7469,1.7469,1.74675,1.74678,43200000.0
2005-10-19 08:23:00,1.74682,1.7469,1.74673,1.7469,63800000.0
2005-10-19 08:24:00,1.74693,1.74711,1.74687,1.74711,28000000.0
2005-10-19 08:25:00,1.74706,1.74721,1.74705,1.74721,46900000.0
2005-10-19 08:26:00,1.74723,1.74735,1.7472,1.74722,77100000.0
2005-10-19 08:27:00,1.74717,1.74723,1.74712,1.74712,15700000.0
2005-10-19 08:28:00,1.74707,1.74741,1.74707,1.74732,40800000.0
2005-10-19 08:29:00,1.74716,1.74716,1.74687,1.74687,36400000.0
2005-10-19 08:30:00,1.74672,1.74672,1.7463,1.7463,48800000.0
2005-10-19 08:31:00,1.74606,1.74606,1.74562,1.74589,53100001.0
2005-10-19 08:32:00,1.74588,1.74588,1.74565,1.74568,23100000.0
2005-10-19 08:33:00,1.74573,1.74581,1.74561,1.74581,53099999.0
2005-10-19 08:34:00,1.74571,1.74581,1.74571,1.74574,50399998.0
2005-10-19 08:35:00,1.74578,1.74578,1.74459,1.74459,23500000.0
2005-10-19 08:36:00,1.74389,1.74389,1.74307,1.7438,38200001.0
2005-10-19 08:37:00,1.7439,1.7441,1.74366,1.74378,59200000.0
2005-10-19 08:38:00,1.74376,1.74419,1.74376,1.74407,46300000.0
2005-10-19 08:39:00,1.74383,1.74422,1.74354,1.74405,110900001.0
2005-10-19 08:40:00,1.7441,1.74429,1.74355,1.74429,81800000.0
2005-10-19 08:41:00,1.74462,1.7447,1.74437,1.74458,82999999.0
2005-10-19 08:42:00,1.74477,1.74479,1.74434,1.74444,54300000.0
2005-10-19 08:43:00,1.7446,1.74546,1.7446,1.74538,79800000.0
2005-10-19 08:44:00,1.74537,1.74577,1.7453,1.74577,68000000.0
2005-10-19 08:45:00,1.746,1.746,1.74534,1.74534,67200001.0
2005-10-19 08:46:00,1.74549,1.74561,1.74549,1.74558,64900000.0
2005-10-19 08:47:00,1.74558,1.74592,1.74549,1.74592,50300000.0
2005-10-19 08:48:00,1.74598,1.74603,1.74582,1.74587,65500001.0
2005-10-19 08:49:00,1.7459,1.74599,1.74539,1.74541,35700000.0
2005-10-19 08:50:00,1.74533,1.74548,1.74529,1.74537,92399999.0
2005-10-19 08:51:00,1.74547,1.74555,1.74497,1.74497,62999999.0
2005-10-19 08:52:00,1.74492,1.74508,1.74492,1.74495,55300001.0
2005-10-19 08:53:00,1.74498,1.74501,1.74485,1.74501,85099998.0
2005-10-19 08:54:00,1.74509,1.74529,1.74509,1.74529,60300000.0
2005-10-19 08:55:00,1.74507,1.74516,1.7448,1.7448,60299998.0
2005-10-19 08:56:00,1.74458,1.74461,1.7444,1.74456,53799999.0
2005-10-19 08:57:00,1.7446,1.74478,1.7446,1.74473,42400000.0
2005-10-19 08:58:00,1.74455,1.74455,1.74422,1.74435,39200000.0
2005-10-19 08:59:00,1.74437,1.74451,1.74429,1.74432,42300000.0
2005-10-19 09:00:00,1.74435,1.7445,1.74402,1.74402,71300001.0
2005-10-19 09:01:00,1.74408,1.74451,1.74407,1.74451,32700000.0
2005-10-19 09:02:00,1.74477,1.74498,1.74473,1.74473,51000000.0
2005-10-19 09:03:00,1.74466,1.74494,1.7444,1.74494,58399999.0
2005-10-19 09:04:00,1.74483,1.74507,1.74462,1.74471,73599998.0
2005-10-19 09:05:00,1.74477,1.74492,1.74477,1.74489,65900001.0
2005-10-19 09:06:00,1.7449,1.74492,1.74472,1.74472,26200000.0
2005-10-19 09:07:00,1.74486,1.74502,1.74485,1.74485,125499998.0
2005-10-19 09:08:00,1.7449,1.74504,1.74478,1.74489,59700000.0
2005-10-19 09:09:00,1.74507,1.74532,1.74505,1.74517,37900000.0
2005-10-19 09:10:00,1.74525,1.74538,1.74525,1.74528,37500000.0
2005-10-19 09:11:00,1.74532,1.74535,1.74532,1.74535,38400000.0
2005-10-19 09:12:00,1.7455,1.7456,1.7455,1.74556,46200000.0
2005-10-19 09:13:00,1.74553,1.7457,1.74546,1.7457,29200000.0
2005-10-19 09:14:00,1.74572,1.74638,1.74572,1.74638,56900000.0
2005-10-19 09:15:00,1.74606,1.74606,1.74541,1.74541,25900000.0
2005-10-19 09:16:00,1.74523,1.74539,1.74523,1.74539,48900001.0
2005-10-19 09:17:00,1.74535,1.74535,1.74497,1.74497,84200000.0
2005-10-19 09:18:00,1.74506,1.7454,1.74506,1.7454,41100000.0
2005-10-19 09:19:00,1.74557,1.74557,1.74537,1.74537,27700000.0
2005-10-19 09:20:00,1.74523,1.74523,1.7451,1.7451,58200000.0
2005-10-19 09:21:00,1.74512,1.74521,1.74504,1.74505,30700000.0
2005-10-19 09:22:00,1.74495,1.74504,1.74488,1.74499,68700000.0
2005-10-19 09:23:00,1.74505,1.74525,1.74505,1.74525,55900000.0
2005-10-19 09:24:00,1.74523,1.74553,1.74516,1.74553,41200000.0
2005-10-19 09:25:00,1.74557,1.74584,1.74547,1.74547,104200003.0
2005-10-19 09:26:00,1.74559,1.74562,1.74547,1.74547,34800000.0
2005-10-19 09:27:00,1.74543,1.74543,1.74535,1.74543,65900001.0
2005-10-19 09:28:00,1.74544,1.74559,1.74534,1.74552,85899998.0
2005-10-19 09:29:00,1.7457,1.74586,1.7457,1.74585,80500000.0
2005-10-19 09:30:00,1.74587,1.74599,1.74579,1.7458,67300000.0
2005-10-19 09:31:00,1.74568,1.74568,1.74539,1.7454,80600000.0
2005-10-19 09:32:00,1.74538,1.74557,1.74538,1.74557,41900000.0
2005-10-19 09:33:00,1.74575,1.7459,1.74575,1.74582,43800000.0
2005-10-19 09:34:00,1.74585,1.74585,1.74568,1.74568,77500000.0
2005-10-19 09:35:00,1.74577,1.7459,1.74571,1.74574,40700000.0
2005-10-19 09:36:00,1.74573,1.7458,1.74559,1.74559,36900000.0
2005-10-19 09:37:00,1.74545,1.74545,1.74529,1.74533,80400002.0
2005-10-19 09:38:00,1.74542,1.74551,1.74538,1.74551,29200000.0
2005-10-19 09:39:00,1.74552,1.74577,1.74552,1.74575,34500000.0
2005-10-19 09:40:00,1.74573,1.74586,1.74573,1.74586,50999999.0
2005-10-19 09:41:00,1.7456,1.74594,1.7456,1.74594,48200000.0
2005-10-19 09:42:00,1.74617,1.74638,1.74617,1.74631,31400000.0
2005-10-19 09:43:00,1.74623,1.7473,1.74623,1.74714,150099999.0
2005-10-19 09:44:00,1.74701,1.74738,1.74697,1.74737,57400001.0
2005-10-19 09:45:00,1.74742,1.74746,1.74679,1.74679,17700000.0
2005-10-19 09:46:00,1.7467,1.74683,1.74664,1.74683,89099999.0
2005-10-19 09:47:00,1.74677,1.74691,1.74675,1.74679,95800000.0
2005-10-19 09:48:00,1.7468,1.7468,1.74668,1.74668,39500000.0
2005-10-19 09:49:00,1.74679,1.74698,1.74679,1.74696,96800000.0
2005-10-19 09:50:00,1.74717,1.74734,1.74701,1.7471,39600000.0
2005-10-19 09:51:00,1.74712,1.74726,1.74701,1.74726,53800000.0
2005-10-19 09:52:00,1.7473,1.7473,1.74696,1.74696,49900001.0
2005-10-19 09:53:00,1.74696,1.74696,1.7468,1.74687,38700000.0
2005-10-19 09:54:00,1.747,1.74725,1.74692,1.74725,44399999.0
2005-10-19 09:55:00,1.74732,1.74748,1.74703,1.74748,102300000.0
2005-10-19 09:56:00,1.74727,1.74733,1.74723,1.74733,69500000.0
2005-10-19 09:57:00,1.74731,1.74731,1.74713,1.74725,57900002.0
2005-10-19 09:58:00,1.74733,1.74749,1.74726,1.74749,35400000.0
2005-10-19 09:59:00,1.74751,1.74768,1.74751,1.74766,93700001.0
2005-10-19 10:00:00,1.7477,1.74796,1.7477,1.74784,57946993.0
2005-10-19 10:01:00,1.74792,1.74796,1.74774,1.74785,73700001.0
2005-10-19 10:02:00,1.74787,1.74791,1.74775,1.74775,61899999.0
2005-10-19 10:03:00,1.7477,1.7481,1.7476,1.7481,47300001.0
2005-10-19 10:04:00,1.74808,1.74808,1.74785,1.74791,76100000.0
2005-10-19 10:05:00,1.74785,1.74785,1.7476,1.7476,62100001.0
2005-10-19 10:06:00,1.74761,1.74785,1.74761,1.7477,39700000.0
2005-10-19 10:07:00,1.74786,1.748,1.74786,1.748,15100000.0
2005-10-19 10:08:00,1.74799,1.74799,1.74788,1.74792,67300001.0
2005-10-19 10:09:00,1.74797,1.74803,1.74778,1.74779,69799999.0
2005-10-19 10:10:00,1.74783,1.74783,1.74744,1.7476,62100000.0
2005-10-19 10:11:00,1.74735,1.74753,1.74715,1.74715,110799998.0
2005-10-19 10:12:00,1.74701,1.74706,1.74687,1.74702,48000000.0
2005-10-19 10:13:00,1.74689,1.74689,1.74651,1.74651,102499999.0
2005-10-19 10:14:00,1.74647,1.74654,1.7464,1.74643,69200000.0
2005-10-19 10:15:00,1.74632,1.74632,1.74608,1.74624,46600001.0
2005-10-19 10:16:00,1.74623,1.74634,1.74617,1.74634,33800000.0
2005-10-19 10:17:00,1.74627,1.74627,1.74594,1.74594,38600000.0
2005-10-19 10:18:00,1.74607,1.74621,1.74606,1.74619,60199999.0
2005-10-19 10:19:00,1.74613,1.74613,1.74583,1.74583,54899999.0
2005-10-19 10:20:00,1.7456,1.7457,1.74547,1.74547,62700000.0
2005-10-19 10:21:00,1.74535,1.74535,1.74517,1.74532,112300002.0
2005-10-19 10:22:00,1.74533,1.74573,1.74532,1.74571,82999998.0
2005-10-19 10:23:00,1.74566,1.74566,1.74537,1.74537,58699999.0
2005-10-19 10:24:00,1.74528,1.74542,1.74525,1.74542,57949998.0
2005-10-19 10:25:00,1.74548,1.74549,1.74533,1.74545,108100001.0
2005-10-19 10:26:00,1.74555,1.74571,1.74555,1.74567,76500002.0
2005-10-19 10:27:00,1.74563,1.74565,1.7456,1.74562,45600000.0
2005-10-19 10:28:00,1.74553,1.74581,1.74553,1.74581,65299999.0
2005-10-19 10:29:00,1.74568,1.74568,1.74542,1.74542,34400001.0
2005-10-19 10:30:00,1.74564,1.74724,1.74564,1.74724,75200000.0
2005-10-19 10:31:00,1.74745,1.7475,1.74681,1.74681,23700000.0
2005-10-19 10:32:00,1.74653,1.74653,1.74638,1.74638,73199999.0
2005-10-19 10:33:00,1.74643,1.74705,1.74635,1.74701,33100000.0
2005-10-19 10:34:00,1.74701,1.74741,1.74701,1.74741,35400000.0
2005-10-19 10:35:00,1.74765,1.74781,1.74765,1.74766,43400000.0
2005-10-19 10:36:00,1.74753,1.74767,1.74739,1.74739,49999998.0
2005-10-19 10:37:00,1.74748,1.7475,1.74734,1.74737,61400000.0
2005-10-19 10:38:00,1.74736,1.74739,1.74705,1.74705,48500000.0
2005-10-19 10:39:00,1.74712,1.74749,1.74712,1.7474,59800000.0
2005-10-19 10:40:00,1.7474,1.7474,1.74719,1.74725,44600000.0
2005-10-19 10:41:00,1.74725,1.74747,1.74725,1.74747,66799999.0
2005-10-19 10:42:00,1.74766,1.74775,1.74754,1.74775,74400001.0
2005-10-19 10:43:00,1.74755,1.74765,1.74737,1.74739,116899998.0
2005-10-19 10:44:00,1.7474,1.74747,1.74723,1.74729,36100000.0
2005-10-19 10:45:00,1.74732,1.7475,1.74732,1.7475,39000000.0
2005-10-19 10:46:00,1.74745,1.74755,1.74745,1.7475,21000000.0
2005-10-19 10:47:00,1.74743,1.74743,1.74728,1.74735,108099998.0
2005-10-19 10:48:00,1.7474,1.74755,1.7474,1.74755,8000000.0
2005-10-19 10:49:00,1.74767,1.74785,1.74767,1.74785,63700000.0
2005-10-19 10:50:00,1.74785,1.74844,1.74785,1.74844,22600000.0
2005-10-19 10:51:00,1.74875,1.74884,1.74875,1.74876,46200000.0
2005-10-19 10:52:00,1.74885,1.74906,1.74875,1.74901,40000001.0
2005-10-19 10:53:00,1.74906,1.74921,1.74906,1.74914,11500000.0
2005-10-19 10:54:00,1.74913,1.74928,1.74903,1.74928,34900000.0
2005-10-19 10:55:00,1.74952,1.74977,1.74933,1.74977,31500000.0
2005-10-19 10:56:00,1.74978,1.74989,1.74963,1.74963,101400000.0
2005-10-19 10:57:00,1.7497,1.74978,1.74965,1.74976,82400001.0
2005-10-19 10:58:00,1.74981,1.7501,1.74981,1.75,64700000.0
2005-10-19 10:59:00,1.75005,1.75032,1.75,1.7501,93600000.0
2005-10-19 11:00:00,1.74995,1.74995,1.74965,1.7497,12600000.0
2005-10-19 11:01:00,1.74982,1.75001,1.74969,1.74993,95700000.0
2005-10-19 11:02:00,1.75004,1.75031,1.75,1.75031,98500000.0
2005-10-19 11:03:00,1.75047,1.75057,1.75047,1.75057,32800000.0
2005-10-19 11:04:00,1.75056,1.75116,1.75056,1.75105,36100000.0
2005-10-19 11:05:00,1.75119,1.75229,1.75119,1.75229,114000000.0
2005-10-19 11:06:00,1.75293,1.75343,1.75227,1.75243,53400000.0
2005-10-19 11:07:00,1.7525,1.75282,1.7524,1.75244,71300000.0
2005-10-19 11:08:00,1.75223,1.75355,1.75206,1.75355,109200000.0
2005-10-19 11:09:00,1.75336,1.75336,1.75288,1.75315,72900000.0
2005-10-19 11:10:00,1.75299,1.75329,1.75276,1.7532,91100000.0
2005-10-19 11:11:00,1.75325,1.75332,1.75279,1.75279,43900000.0
2005-10-19 11:12:00,1.75285,1.75291,1.75264,1.75264,62700000.0
2005-10-19 11:13:00,1.75274,1.7529,1.75267,1.75275,80400000.0
2005-10-19 11:14:00,1.7527,1.75286,1.7526,1.75281,47000000.0
2005-10-19 11:15:00,1.7527,1.7527,1.75234,1.75266,76600000.0
2005-10-19 11:16:00,1.7525,1.75253,1.75227,1.75253,84600000.0
2005-10-19 11:17:00,1.7524,1.75287,1.7524,1.75266,66000001.0
2005-10-19 11:18:00,1.75259,1.75259,1.75233,1.75243,39600000.0
2005-10-19 11:19:00,1.75225,1.75232,1.75214,1.75229,43400000.0
2005-10-19 11:20:00,1.75225,1.75225,1.75183,1.75216,86300002.0
2005-10-19 11:21:00,1.75238,1.75263,1.75238,1.75263,41000000.0
2005-10-19 11:22:00,1.75265,1.75271,1.75234,1.75234,103600000.0
2005-10-19 11:23:00,1.75225,1.75255,1.75221,1.75255,34100000.0
2005-10-19 11:24:00,1.75296,1.75388,1.75296,1.75374,59099998.0
2005-10-19 11:25:00,1.75376,1.75417,1.75376,1.75417,28700000.0
2005-10-19 11:26:00,1.75447,1.75493,1.75437,1.75487,68399999.0
2005-10-19 11:27:00,1.7549,1.75491,1.75456,1.75457,48600000.0
2005-10-19 11:28:00,1.75448,1.75448,1.75413,1.75425,52300000.0
2005-10-19 11:29:00,1.75413,1.75419,1.75391,1.75405,61700001.0
2005-10-19 11:30:00,1.75397,1.75449,1.75397,1.75449,103400001.0
2005-10-19 11:31:00,1.75457,1.7547,1.75442,1.75468,104400000.0
2005-10-19 11:32:00,1.75466,1.75538,1.75462,1.75538,37900000.0
2005-10-19 11:33:00,1.75553,1.75613,1.75533,1.75613,137300000.0
2005-10-19 11:34:00,1.75629,1.75651,1.75626,1.75651,45000000.0
2005-10-19 11:35:00,1.75665,1.75744,1.75665,1.75675,120200001.0
2005-10-19 11:36:00,1.75651,1.75651,1.75616,1.75627,60000000.0
2005-10-19 11:37:00,1.7562,1.7562,1.75594,1.75594,67700001.0
2005-10-19 11:38:00,1.75602,1.75602,1.75583,1.75583,87000000.0
2005-10-19 11:39:00,1.75568,1.75568,1.7551,1.7551,67299998.0
2005-10-19 11:40:00,1.75497,1.75521,1.75494,1.75497,118599996.0
2005-10-19 11:41:00,1.75485,1.75485,1.75466,1.75466,64399999.0
2005-10-19 11:42:00,1.75475,1.75483,1.75435,1.75435,69000000.0
2005-10-19 11:43:00,1.75435,1.75445,1.7541,1.7541,51300001.0
2005-10-19 11:44:00,1.75394,1.75394,1.75363,1.7538,76000000.0
2005-10-19 11:45:00,1.75388,1.75393,1.75386,1.75389,83800000.0
2005-10-19 11:46:00,1.75395,1.75395,1.75387,1.7539,113200000.0
2005-10-19 11:47:00,1.75387,1.75387,1.7534,1.75366,67599999.0
2005-10-19 11:48:00,1.75379,1.75424,1.75379,1.75424,67999999.0
2005-10-19 11:49:00,1.75414,1.75414,1.75397,1.75399,43199999.0
2005-10-19 11:50:00,1.75398,1.75405,1.75397,1.75405,134100000.0
2005-10-19 11:51:00,1.75403,1.75428,1.75402,1.75428,60599999.0
2005-10-19 11:52:00,1.75428,1.75428,1.75403,1.75407,48200000.0
2005-10-19 11:53:00,1.75409,1.75478,1.75409,1.75478,55200000.0
2005-10-19 11:54:00,1.75484,1.75507,1.7547,1.7547,115000000.0
2005-10-19 11:55:00,1.7547,1.75472,1.75448,1.75457,117999998.0
2005-10-19 11:56:00,1.75462,1.7547,1.75457,1.75457,67400000.0
2005-10-19 11:57:00,1.75458,1.75468,1.75442,1.75442,126399997.0
2005-10-19 11:58:00,1.75422,1.75424,1.75407,1.75407,18800000.0
2005-10-19 11:59:00,1.75416,1.7545,1.75416,1.7545,121100000.0
2005-10-19 12:00:00,1.75453,1.75483,1.75451,1.75477,90499999.0
2005-10-19 12:01:00,1.7548,1.75518,1.7548,1.75518,69100001.0
2005-10-19 12:02:00,1.75512,1.7554,1.75512,1.75532,25000000.0
2005-10-19 12:03:00,1.75532,1.75611,1.75528,1.75611,36999999.0
2005-10-19 12:04:00,1.75631,1.75631,1.75562,1.75562,80499999.0
2005-10-19 12:05:00,1.75562,1.75562,1.75545,1.75547,39500000.0
2005-10-19 12:06:00,1.75547,1.75569,1.75547,1.75562,121300000.0
2005-10-19 12:07:00,1.75563,1.7559,1.75555,1.7559,57900000.0
2005-10-19 12:08:00,1.75581,1.75596,1.75573,1.75596,38100000.0
2005-10-19 12:09:00,1.7561,1.75616,1.75605,1.7561,37300001.0
2005-10-19 12:10:00,1.7561,1.75619,1.75608,1.75617,27600000.0
2005-10-19 12:11:00,1.75616,1.75632,1.75616,1.75621,62800001.0
2005-10-19 12:12:00,1.75623,1.75645,1.75603,1.75632,48100001.0
2005-10-19 12:13:00,1.75635,1.7566,1.75635,1.7566,73000000.0
2005-10-19 12:14:00,1.75662,1.75662,1.75646,1.7565,40700000.0
2005-10-19 12:15:00,1.7565,1.7565,1.75635,1.75635,38100000.0
2005-10-19 12:16:00,1.75616,1.75628,1.7561,1.75614,39199999.0
2005-10-19 12:17:00,1.75613,1.75622,1.75613,1.7562,66700001.0
2005-10-19 12:18:00,1.7562,1.75653,1.75614,1.75653,26800000.0
2005-10-19 12:19:00,1.75673,1.75725,1.75664,1.75725,50700000.0
2005-10-19 12:20:00,1.75738,1.75738,1.75673,1.75673,55800001.0
2005-10-19 12:21:00,1.75662,1.75662,1.7562,1.75623,55700000.0
2005-10-19 12:22:00,1.75614,1.75618,1.75614,1.75618,64600001.0
2005-10-19 12:23:00,1.7561,1.7561,1.75598,1.75598,45500000.0
2005-10-19 12:24:00,1.75598,1.75605,1.75593,1.756,84300001.0
2005-10-19 12:25:00,1.75604,1.75621,1.75604,1.75617,38600000.0
2005-10-19 12:26:00,1.75625,1.75628,1.75615,1.75619,95600000.0
2005-10-19 12:27:00,1.75639,1.75656,1.75639,1.75656,49099998.0
2005-10-19 12:28:00,1.75675,1.75703,1.75665,1.75673,148100000.0
2005-10-19 12:29:00,1.75672,1.75719,1.75667,1.75689,67899999.0
2005-10-19 12:30:00,1.75669,1.75669,1.75634,1.75649,75100000.0
2005-10-19 12:31:00,1.75646,1.75646,1.75625,1.75642,126399996.0
2005-10-19 12:32:00,1.75649,1.75654,1.75624,1.75624,51600000.0
2005-10-19 12:33:00,1.75627,1.75627,1.75609,1.7561,60600000.0
2005-10-19 12:34:00,1.7561,1.75628,1.7561,1.75616,30700000.0
2005-10-19 12:35:00,1.75618,1.75631,1.75615,1.75631,77200000.0
2005-10-19 12:36:00,1.75635,1.75635,1.75625,1.75635,71299999.0
2005-10-19 12:37:00,1.75618,1.75619,1.75603,1.75613,13500000.0
2005-10-19 12:38:00,1.756,1.756,1.75584,1.75599,38300000.0
2005-10-19 12:39:00,1.75601,1.75615,1.75583,1.75583,67800000.0
2005-10-19 12:40:00,1.75579,1.75582,1.75527,1.75527,69300001.0
2005-10-19 12:41:00,1.75507,1.75541,1.75507,1.75541,56499998.0
2005-10-19 12:42:00,1.75548,1.75584,1.75548,1.75584,23700000.0
2005-10-19 12:43:00,1.75588,1.75606,1.75564,1.75606,82300000.0
2005-10-19 12:44:00,1.75616,1.75645,1.75616,1.75645,100900000.0
2005-10-19 12:45:00,1.75678,1.75702,1.75667,1.75701,56000000.0
2005-10-19 12:46:00,1.75713,1.75713,1.75696,1.75703,34800000.0
2005-10-19 12:47:00,1.7571,1.75773,1.75709,1.75773,75799999.0
2005-10-19 12:48:00,1.75787,1.75825,1.75787,1.75825,92499998.0
2005-10-19 12:49:00,1.75839,1.75882,1.75839,1.7586,93799998.0
2005-10-19 12:50:00,1.75866,1.759,1.75866,1.75884,73300000.0
2005-10-19 12:51:00,1.75856,1.75856,1.75775,1.75775,51000000.0
2005-10-19 12:52:00,1.75756,1.75777,1.75756,1.75761,100199999.0
2005-10-19 12:53:00,1.75762,1.75769,1.75751,1.75753,84900001.0
2005-10-19 12:54:00,1.7576,1.75781,1.7576,1.75779,37600000.0
2005-10-19 12:55:00,1.75783,1.75783,1.75768,1.75777,68100000.0
2005-10-19 12:56:00,1.75785,1.75792,1.75748,1.75792,95899998.0
2005-10-19 12:57:00,1.75793,1.75793,1.75771,1.75778,56999999.0
2005-10-19 12:58:00,1.75768,1.75768,1.75747,1.75758,48200000.0
2005-10-19 12:59:00,1.75732,1.75763,1.75732,1.75763,12000000.0
2005-10-19 13:00:00,1.75784,1.75835,1.75784,1.75834,108800001.0
2005-10-19 13:01:00,1.75837,1.75844,1.75837,1.75844,23500000.0
2005-10-19 13:02:00,1.75842,1.75865,1.75827,1.75827,32746994.0
2005-10-19 13:03:00,1.75837,1.75875,1.75837,1.75873,46000000.0
2005-10-19 13:04:00,1.7586,1.7586,1.75808,1.75808,88799999.0
2005-10-19 13:05:00,1.75806,1.75825,1.75803,1.75803,26800000.0
2005-10-19 13:06:00,1.7579,1.7579,1.75742,1.75746,57400000.0
2005-10-19 13:07:00,1.75757,1.75778,1.75755,1.75769,71800000.0
2005-10-19 13:08:00,1.75778,1.7579,1.75778,1.7579,84800002.0
2005-10-19 13:09:00,1.7579,1.75815,1.7579,1.75807,44200000.0
2005-10-19 13:10:00,1.75815,1.75825,1.75806,1.75806,17400000.0
2005-10-19 13:11:00,1.75813,1.75821,1.75813,1.75817,29899999.0
2005-10-19 13:12:00,1.7582,1.7586,1.75813,1.7586,77500000.0
2005-10-19 13:13:00,1.75853,1.7587,1.75853,1.7587,62699999.0
2005-10-19 13:14:00,1.75864,1.75864,1.75836,1.75836,70200001.0
2005-10-19 13:15:00,1.75842,1.75844,1.75812,1.75814,112100000.0
2005-10-19 13:16:00,1.75825,1.75831,1.75816,1.75826,63000000.0
2005-10-19 13:17:00,1.75837,1.75843,1.75829,1.75842,119200002.0
2005-10-19 13:18:00,1.75849,1.75858,1.75835,1.75835,48900000.0
2005-10-19 13:19:00,1.7584,1.75847,1.7584,1.75847,41200000.0
2005-10-19 13:20:00,1.75842,1.75842,1.75815,1.75815,60999999.0
2005-10-19 13:21:00,1.75818,1.75818,1.75809,1.75809,93299999.0
2005-10-19 13:22:00,1.75812,1.75813,1.75793,1.75794,43400000.0
2005-10-19 13:23:00,1.75797,1.75808,1.75796,1.75808,53100001.0
2005-10-19 13:24:00,1.75797,1.75814,1.75788,1.75797,38800001.0
2005-10-19 13:25:00,1.75779,1.75779,1.75764,1.75767,81600000.0
2005-10-19 13:26:00,1.75769,1.75781,1.75769,1.75773,74000000.0
2005-10-19 13:27:00,1.75777,1.75777,1.75768,1.75776,49000000.0
2005-10-19 13:28:00,1.75772,1.75796,1.75772,1.75794,40000000.0
2005-10-19 13:29:00,1.75797,1.75799,1.75772,1.75772,118500001.0
2005-10-19 13:30:00,1.75764,1.75769,1.7575,1.7575,93700000.0
2005-10-19 13:31:00,1.7576,1.75778,1.75757,1.75778,53700002.0
2005-10-19 13:32:00,1.75765,1.75765,1.75742,1.75742,13200000.0
2005-10-19 13:33:00,1.75723,1.75738,1.75709,1.75712,60300000.0
2005-10-19 13:34:00,1.7571,1.75719,1.75676,1.75704,79300000.0
2005-10-19 13:35:00,1.75706,1.75706,1.75679,1.75687,81900000.0
2005-10-19 13:36:00,1.75696,1.75702,1.75683,1.75702,43200000.0
2005-10-19 13:37:00,1.7571,1.75733,1.7571,1.75722,34800000.0
2005-10-19 13:38:00,1.75734,1.75759,1.75734,1.75739,73599999.0
2005-10-19 13:39:00,1.75734,1.75734,1.75668,1.75668,18746994.0
2005-10-19 13:40:00,1.75671,1.75707,1.75671,1.75707,54299999.0
2005-10-19 13:41:00,1.75707,1.75707,1.75678,1.75678,46500000.0
2005-10-19 13:42:00,1.75674,1.75707,1.75667,1.75707,84400001.0
2005-10-19 13:43:00,1.7572,1.75723,1.75706,1.75706,49800001.0
2005-10-19 13:44:00,1.75702,1.75709,1.75695,1.75703,86400001.0
2005-10-19 13:45:00,1.75702,1.75708,1.75668,1.75672,52800000.0
2005-10-19 13:46:00,1.75678,1.75678,1.75672,1.75672,19500000.0
2005-10-19 13:47:00,1.75675,1.75708,1.75675,1.75695,80100000.0
2005-10-19 13:48:00,1.75707,1.75712,1.75697,1.75699,64500001.0
2005-10-19 13:49:00,1.75698,1.75707,1.75695,1.75707,84800000.0
2005-10-19 13:50:00,1.75693,1.75695,1.75685,1.75695,88700003.0
2005-10-19 13:51:00,1.75701,1.7571,1.75695,1.75695,53100000.0
2005-10-19 13:52:00,1.75697,1.75721,1.75684,1.75721,56700000.0
2005-10-19 13:53:00,1.75737,1.75765,1.75714,1.75765,95600000.0
2005-10-19 13:54:00,1.75766,1.75777,1.7575,1.75777,64799999.0
2005-10-19 13:55:00,1.75798,1.75812,1.75798,1.75804,57400000.0
2005-10-19 13:56:00,1.75808,1.75808,1.75794,1.75797,50800000.0
2005-10-19 13:57:00,1.75785,1.75785,1.75739,1.75739,51800002.0
2005-10-19 13:58:00,1.75739,1.7575,1.75736,1.75736,48100001.0
2005-10-19 13:59:00,1.7574,1.75744,1.75729,1.75729,35800000.0
2005-10-19 14:00:00,1.7573,1.75735,1.7571,1.7571,88700000.0
2005-10-19 14:01:00,1.7571,1.7571,1.75684,1.75684,28200000.0
2005-10-19 14:02:00,1.75681,1.75685,1.75673,1.75673,69499999.0
2005-10-19 14:03:00,1.75676,1.75676,1.75662,1.75672,90400001.0
2005-10-19 14:04:00,1.7566,1.7566,1.7564,1.75653,56999998.0
2005-10-19 14:05:00,1.75665,1.757,1.75665,1.757,66800000.0
2005-10-19 14:06:00,1.75705,1.75709,1.75701,1.75707,58699998.0
2005-10-19 14:07:00,1.75712,1.75714,1.75685,1.75689,41200000.0
2005-10-19 14:08:00,1.7568,1.7568,1.75639,1.75645,20100000.0
2005-10-19 14:09:00,1.75645,1.75661,1.75643,1.75661,41700001.0
2005-10-19 14:10:00,1.75668,1.75668,1.75639,1.75653,47499999.0
2005-10-19 14:11:00,1.75643,1.75655,1.75642,1.75643,47399999.0
2005-10-19 14:12:00,1.75628,1.75628,1.7562,1.7562,56299999.0
2005-10-19 14:13:00,1.7563,1.75647,1.75629,1.75632,87200000.0
2005-10-19 14:14:00,1.75634,1.75704,1.75634,1.75704,100600000.0
2005-10-19 14:15:00,1.75698,1.75698,1.75664,1.75686,46900000.0
2005-10-19 14:16:00,1.75683,1.75683,1.75668,1.75668,28400000.0
2005-10-19 14:17:00,1.75666,1.75671,1.75648,1.75648,49600000.0
2005-10-19 14:18:00,1.75653,1.75666,1.75653,1.75654,78200001.0
2005-10-19 14:19:00,1.75659,1.75667,1.75653,1.75666,51499999.0
2005-10-19 14:20:00,1.75662,1.7568,1.75662,1.7568,39000000.0
2005-10-19 14:21:00,1.75673,1.75692,1.75673,1.75683,78000000.0
2005-10-19 14:22:00,1.75692,1.75697,1.75677,1.75683,65200000.0
2005-10-19 14:23:00,1.75692,1.75701,1.75692,1.75692,47099999.0
2005-10-19 14:24:00,1.75694,1.75707,1.75694,1.75696,47900000.0
2005-10-19 14:25:00,1.757,1.7571,1.75696,1.75697,133849999.0
2005-10-19 14:26:00,1.75705,1.75709,1.75685,1.75685,61200001.0
2005-10-19 14:27:00,1.75692,1.75711,1.75692,1.75705,76500002.0
2005-10-19 14:28:00,1.75692,1.75695,1.75676,1.75676,55100001.0
2005-10-19 14:29:00,1.75675,1.75675,1.75665,1.7567,86500000.0
2005-10-19 14:30:00,1.7567,1.7567,1.75645,1.75652,60700001.0
2005-10-19 14:31:00,1.75657,1.75671,1.75657,1.75657,58000001.0
2005-10-19 14:32:00,1.7565,1.75656,1.75636,1.75641,57800000.0
2005-10-19 14:33:00,1.75603,1.75605,1.75566,1.75585,64200002.0
2005-10-19 14:34:00,1.75576,1.75592,1.75566,1.75592,95700003.0
2005-10-19 14:35:00,1.75588,1.75606,1.75588,1.75599,55900001.0
2005-10-19 14:36:00,1.756,1.756,1.75559,1.75559,97900002.0
2005-10-19 14:37:00,1.75561,1.75587,1.75561,1.75572,112499999.0
2005-10-19 14:38:00,1.75581,1.75581,1.75563,1.75575,43600000.0
2005-10-19 14:39:00,1.75565,1.75565,1.75509,1.75509,40200000.0
2005-10-19 14:40:00,1.75506,1.75506,1.75486,1.75486,26800001.0
2005-10-19 14:41:00,1.75472,1.75472,1.75457,1.75472,43300000.0
2005-10-19 14:42:00,1.75477,1.75531,1.75477,1.75531,66000000.0
2005-10-19 14:43:00,1.75564,1.75582,1.75564,1.75582,18700000.0
2005-10-19 14:44:00,1.75593,1.756,1.75583,1.756,40100000.0
2005-10-19 14:45:00,1.75592,1.75597,1.75569,1.75569,107900002.0
2005-10-19 14:46:00,1.75565,1.75577,1.75565,1.75577,49900000.0
2005-10-19 14:47:00,1.75572,1.75585,1.75566,1.75585,60700001.0
2005-10-19 14:48:00,1.75592,1.75595,1.75583,1.75583,35000000.0
2005-10-19 14:49:00,1.75576,1.75576,1.75554,1.75554,27599999.0
2005-10-19 14:50:00,1.75541,1.75541,1.75517,1.75522,97900000.0
2005-10-19 14:51:00,1.75523,1.75543,1.75515,1.75543,95799999.0
2005-10-19 14:52:00,1.75547,1.7558,1.75547,1.7558,55600001.0
2005-10-19 14:53:00,1.75582,1.75582,1.75564,1.75567,46099999.0
2005-10-19 14:54:00,1.75559,1.75559,1.75539,1.75541,95200000.0
2005-10-19 14:55:00,1.75544,1.75584,1.75544,1.75584,18150000.0
2005-10-19 14:56:00,1.75584,1.75587,1.75576,1.75587,55200000.0
2005-10-19 14:57:00,1.75583,1.75587,1.75568,1.7558,137099998.0
2005-10-19 14:58:00,1.75592,1.75594,1.75564,1.75575,76000001.0
2005-10-19 14:59:00,1.7558,1.75601,1.7558,1.75598,82100000.0
2005-10-19 15:00:00,1.7561,1.75622,1.75606,1.75622,64500001.0
2005-10-19 15:01:00,1.75606,1.75606,1.75587,1.75592,19800000.0
2005-10-19 15:02:00,1.75589,1.75589,1.75568,1.75568,72400000.0
2005-10-19 15:03:00,1.75573,1.75592,1.75573,1.75592,24600000.0
2005-10-19 15:04:00,1.75592,1.75598,1.75575,1.75575,78499998.0
2005-10-19 15:05:00,1.75543,1.75543,1.75537,1.75537,4800000.0
2005-10-19 15:06:00,1.75514,1.75535,1.75486,1.75486,76600001.0
2005-10-19 15:07:00,1.7546,1.7546,1.75416,1.75433,37900000.0
2005-10-19 15:08:00,1.7543,1.7543,1.75401,1.75426,85000000.0
2005-10-19 15:09:00,1.75435,1.75438,1.75401,1.75402,71400000.0
2005-10-19 15:10:00,1.75388,1.75388,1.75375,1.75378,41600000.0
2005-10-19 15:11:00,1.75384,1.75418,1.75379,1.75415,74100000.0
2005-10-19 15:12:00,1.75433,1.75483,1.75421,1.75483,53100000.0
2005-10-19 15:13:00,1.75501,1.75501,1.75458,1.75461,87700000.0
2005-10-19 15:14:00,1.75444,1.75444,1.75416,1.75431,90000000.0
2005-10-19 15:15:00,1.75425,1.75446,1.7542,1.75445,61500000.0
2005-10-19 15:16:00,1.7544,1.75442,1.75435,1.75437,106500001.0
2005-10-19 15:17:00,1.75428,1.7545,1.75426,1.7545,59900000.0
2005-10-19 15:18:00,1.75455,1.75455,1.75436,1.75442,54500000.0
2005-10-19 15:19:00,1.7544,1.7545,1.75427,1.75427,75599999.0
2005-10-19 15:20:00,1.75431,1.75438,1.75425,1.75432,79400000.0
2005-10-19 15:21:00,1.75432,1.75432,1.75419,1.75426,36100000.0
2005-10-19 15:22:00,1.75438,1.75473,1.75438,1.75473,6900000.0
2005-10-19 15:23:00,1.7549,1.75499,1.75486,1.75499,135300002.0
2005-10-19 15:24:00,1.75508,1.75529,1.75502,1.75529,22400000.0
2005-10-19 15:25:00,1.75539,1.75544,1.75522,1.7554,75300001.0
2005-10-19 15:26:00,1.7554,1.7554,1.75525,1.75528,41500000.0
2005-10-19 15:27:00,1.75528,1.75528,1.75512,1.75527,22200000.0
2005-10-19 15:28:00,1.7554,1.75553,1.75536,1.75536,97999999.0
2005-10-19 15:29:00,1.75547,1.75554,1.75523,1.75523,48800000.0
2005-10-19 15:30:00,1.75513,1.75536,1.75513,1.75536,92799998.0
2005-10-19 15:31:00,1.7555,1.75573,1.75548,1.75568,71599999.0
2005-10-19 15:32:00,1.75563,1.75599,1.75563,1.75587,94900000.0
2005-10-19 15:33:00,1.75587,1.75587,1.75565,1.75565,28600000.0
2005-10-19 15:34:00,1.75575,1.75602,1.75575,1.756,156599999.0
2005-10-19 15:35:00,1.75621,1.75624,1.75614,1.75619,52100000.0
2005-10-19 15:36:00,1.75611,1.75614,1.75596,1.75607,167749998.0
2005-10-19 15:37:00,1.7562,1.75647,1.7562,1.7564,54900000.0
2005-10-19 15:38:00,1.7563,1.75647,1.75628,1.75641,63600001.0
2005-10-19 15:39:00,1.75657,1.75692,1.75657,1.75675,82000000.0
2005-10-19 15:40:00,1.75671,1.75679,1.75671,1.75678,48599999.0
2005-10-19 15:41:00,1.75672,1.75672,1.75662,1.75664,59500000.0
2005-10-19 15:42:00,1.75661,1.75677,1.75656,1.75656,132500001.0
2005-10-19 15:43:00,1.75647,1.75658,1.75647,1.75658,55700000.0
2005-10-19 15:44:00,1.75658,1.757,1.75655,1.757,35550000.0
2005-10-19 15:45:00,1.7572,1.75741,1.7572,1.75728,73200000.0
2005-10-19 15:46:00,1.7573,1.75781,1.7573,1.75781,38200000.0
2005-10-19 15:47:00,1.75786,1.75793,1.75756,1.75756,51300002.0
2005-10-19 15:48:00,1.75767,1.75777,1.75747,1.75775,44700000.0
2005-10-19 15:49:00,1.75788,1.75833,1.75788,1.75817,130000000.0
2005-10-19 15:50:00,1.75811,1.75816,1.75793,1.75793,21500000.0
2005-10-19 15:51:00,1.75791,1.75791,1.75763,1.7577,51300000.0
2005-10-19 15:52:00,1.75764,1.75798,1.75764,1.75787,125500001.0
2005-10-19 15:53:00,1.75808,1.75846,1.75808,1.75825,71599999.0
2005-10-19 15:54:00,1.75813,1.75813,1.75771,1.75771,50000000.0
2005-10-19 15:55:00,1.75762,1.75762,1.75737,1.75737,20800000.0
2005-10-19 15:56:00,1.75707,1.75707,1.75658,1.75658,43500000.0
2005-10-19 15:57:00,1.75672,1.75722,1.75672,1.75719,102799998.0
2005-10-19 15:58:00,1.75707,1.75733,1.75707,1.75723,77200001.0
2005-10-19 15:59:00,1.75724,1.75735,1.75719,1.75722,52899999.0
2005-10-19 16:00:00,1.75727,1.75728,1.75674,1.75674,49699999.0
2005-10-19 16:01:00,1.75702,1.75707,1.75672,1.75672,86600000.0
2005-10-19 16:02:00,1.75682,1.75708,1.75682,1.75693,75000000.0
2005-10-19 16:03:00,1.75686,1.75698,1.75681,1.75689,63600001.0
2005-10-19 16:04:00,1.75692,1.75701,1.7567,1.7567,110799998.0
2005-10-19 16:05:00,1.7566,1.75684,1.75651,1.75684,48399999.0
2005-10-19 16:06:00,1.75705,1.75719,1.7569,1.75712,45700000.0
2005-10-19 16:07:00,1.75693,1.757,1.75659,1.75659,41100000.0
2005-10-19 16:08:00,1.75675,1.75693,1.75675,1.75693,33599999.0
2005-10-19 16:09:00,1.75722,1.75749,1.75718,1.75749,130300001.0
2005-10-19 16:10:00,1.75747,1.75753,1.7573,1.75731,95900001.0
2005-10-19 16:11:00,1.75732,1.75741,1.75732,1.75739,78499999.0
2005-10-19 16:12:00,1.75737,1.7575,1.75737,1.75749,41200000.0
2005-10-19 16:13:00,1.75752,1.75753,1.75734,1.75743,83500000.0
2005-10-19 16:14:00,1.75733,1.75734,1.75725,1.75734,25900000.0
2005-10-19 16:15:00,1.7573,1.7573,1.75712,1.75712,70300000.0
2005-10-19 16:16:00,1.75718,1.75718,1.75707,1.75712,25800000.0
2005-10-19 16:17:00,1.75728,1.7574,1.75722,1.75726,48900000.0
2005-10-19 16:18:00,1.7573,1.75781,1.7573,1.7578,19400000.0
2005-10-19 16:19:00,1.75775,1.75781,1.75765,1.75781,29100000.0
2005-10-19 16:20:00,1.75783,1.75785,1.75773,1.75785,63700001.0
2005-10-19 16:21:00,1.758,1.75808,1.75793,1.75808,133500000.0
2005-10-19 16:22:00,1.75811,1.75841,1.75803,1.75841,111600002.0
2005-10-19 16:23:00,1.75835,1.75835,1.75817,1.75819,48700001.0
2005-10-19 16:24:00,1.75804,1.75804,1.75772,1.75785,64400000.0
2005-10-19 16:25:00,1.75789,1.75802,1.75789,1.75801,20900000.0
2005-10-19 16:26:00,1.75808,1.75821,1.75808,1.75821,61600000.0
2005-10-19 16:27:00,1.75825,1.75839,1.75825,1.75832,56000001.0
2005-10-19 16:28:00,1.75821,1.75821,1.75798,1.75799,67299999.0
2005-10-19 16:29:00,1.75811,1.75825,1.758,1.75813,46400000.0
2005-10-19 16:30:00,1.75803,1.75827,1.75803,1.75827,100000000.0
2005-10-19 16:31:00,1.75827,1.7583,1.75817,1.75822,81100001.0
2005-10-19 16:32:00,1.7583,1.7583,1.7582,1.7582,51100000.0
2005-10-19 16:33:00,1.75826,1.75847,1.75826,1.75835,19500000.0
2005-10-19 16:34:00,1.75855,1.75907,1.75855,1.75907,32500000.0
2005-10-19 16:35:00,1.75952,1.76032,1.75952,1.76032,45300001.0
2005-10-19 16:36:00,1.76033,1.76041,1.76032,1.76032,49700000.0
2005-10-19 16:37:00,1.76032,1.76039,1.76017,1.76031,52299999.0
2005-10-19 16:38:00,1.76026,1.76039,1.76019,1.76022,32700000.0
2005-10-19 16:39:00,1.75998,1.76,1.75965,1.75984,47900001.0
2005-10-19 16:40:00,1.75972,1.75972,1.75929,1.75938,59200000.0
2005-10-19 16:41:00,1.75917,1.75949,1.75917,1.75918,96700000.0
2005-10-19 16:42:00,1.7593,1.75947,1.7593,1.75941,13100000.0
2005-10-19 16:43:00,1.75918,1.75918,1.75894,1.75894,24200000.0
2005-10-19 16:44:00,1.75901,1.75911,1.7589,1.75903,54500000.0
2005-10-19 16:45:00,1.7591,1.75918,1.75906,1.75909,44900000.0
2005-10-19 16:46:00,1.75902,1.75902,1.75882,1.7589,80000000.0
2005-10-19 16:47:00,1.7588,1.75996,1.7588,1.75995,135400001.0
2005-10-19 16:48:00,1.76007,1.76015,1.75989,1.7601,38900000.0
2005-10-19 16:49:00,1.76015,1.7602,1.75978,1.75978,35800000.0
2005-10-19 16:50:00,1.75965,1.75977,1.7596,1.75969,65200001.0
2005-10-19 16:51:00,1.75969,1.76022,1.75969,1.76022,47300000.0
2005-10-19 16:52:00,1.7603,1.76037,1.76019,1.76031,86399999.0
2005-10-19 16:53:00,1.76025,1.76056,1.76025,1.76056,83799999.0
2005-10-19 16:54:00,1.76064,1.76118,1.76064,1.76113,78000001.0
2005-10-19 16:55:00,1.76125,1.76139,1.76125,1.76139,44200000.0
2005-10-19 16:56:00,1.7614,1.76152,1.7614,1.7614,28200000.0
2005-10-19 16:57:00,1.76152,1.76198,1.76152,1.76198,51800000.0
2005-10-19 16:58:00,1.76186,1.76186,1.76137,1.76168,54199999.0
2005-10-19 16:59:00,1.76178,1.76183,1.76132,1.76132,46500000.0
2005-10-19 17:00:00,1.7612,1.76133,1.7611,1.76123,142600000.0
2005-10-19 17:01:00,1.76131,1.76133,1.76123,1.76128,72599999.0
2005-10-19 17:02:00,1.76136,1.76136,1.76092,1.76092,102400001.0
2005-10-19 17:03:00,1.76088,1.76107,1.76086,1.76105,57700000.0
2005-10-19 17:04:00,1.7611,1.76127,1.76105,1.76119,118599999.0
2005-10-19 17:05:00,1.76115,1.76125,1.76115,1.76122,45000000.0
2005-10-19 17:06:00,1.76148,1.76195,1.76148,1.76195,46200001.0
2005-10-19 17:07:00,1.76188,1.76208,1.76188,1.76208,30900000.0
2005-10-19 17:08:00,1.76213,1.76213,1.76212,1.76212,1300000.0
2005-10-19 17:09:00,1.76215,1.76215,1.76187,1.76199,58400001.0
2005-10-19 17:10:00,1.76217,1.76252,1.76217,1.7624,95700000.0
2005-10-19 17:11:00,1.76236,1.76244,1.76196,1.76201,133100002.0
2005-10-19 17:12:00,1.76186,1.76186,1.76153,1.7617,99900003.0
2005-10-19 17:13:00,1.7617,1.76182,1.76165,1.76165,47200002.0
2005-10-19 17:14:00,1.76166,1.7621,1.76161,1.7621,64000000.0
2005-10-19 17:15:00,1.76215,1.76217,1.76197,1.762,51000000.0
2005-10-19 17:16:00,1.762,1.76206,1.76191,1.76192,33100000.0
2005-10-19 17:17:00,1.7618,1.76222,1.76177,1.76222,46550001.0
2005-10-19 17:18:00,1.76235,1.76257,1.76235,1.76251,41000000.0
2005-10-19 17:19:00,1.76262,1.76311,1.76262,1.76287,93099998.0
2005-10-19 17:20:00,1.7629,1.76308,1.76275,1.76275,99300002.0
2005-10-19 17:21:00,1.76286,1.7632,1.76286,1.7632,69400000.0
2005-10-19 17:22:00,1.76318,1.76318,1.76301,1.76311,63700000.0
2005-10-19 17:23:00,1.76308,1.76341,1.76306,1.76339,69999999.0
2005-10-19 17:24:00,1.76345,1.76348,1.76283,1.76283,99199998.0
2005-10-19 17:25:00,1.76262,1.76262,1.76209,1.76218,47400000.0
2005-10-19 17:26:00,1.7623,1.76246,1.7623,1.76246,36999999.0
2005-10-19 17:27:00,1.76252,1.76269,1.76248,1.76261,71200001.0
2005-10-19 17:28:00,1.76287,1.7631,1.76287,1.7631,10000000.0
2005-10-19 17:29:00,1.76336,1.76336,1.76309,1.76324,63500002.0
2005-10-19 17:30:00,1.76315,1.76336,1.76315,1.76336,114200001.0
2005-10-19 17:31:00,1.76323,1.76354,1.76323,1.7635,92899999.0
2005-10-19 17:32:00,1.76344,1.76344,1.76323,1.76328,29700000.0
2005-10-19 17:33:00,1.76343,1.7635,1.76343,1.76347,35800000.0
2005-10-19 17:34:00,1.76348,1.76348,1.76305,1.76305,127700002.0
2005-10-19 17:35:00,1.76305,1.76331,1.76305,1.76308,60100001.0
2005-10-19 17:36:00,1.76305,1.76317,1.76291,1.76292,71399999.0
2005-10-19 17:37:00,1.76298,1.76311,1.76289,1.76296,37000000.0
2005-10-19 17:38:00,1.76302,1.76321,1.76302,1.76321,80800001.0
2005-10-19 17:39:00,1.76307,1.76307,1.76259,1.76259,83200001.0
2005-10-19 17:40:00,1.76264,1.76268,1.76225,1.7623,75600001.0
2005-10-19 17:41:00,1.76233,1.76248,1.76228,1.76248,80799999.0
2005-10-19 17:42:00,1.76262,1.76308,1.76262,1.76306,162400000.0
2005-10-19 17:43:00,1.76313,1.76313,1.76291,1.76294,39500000.0
2005-10-19 17:44:00,1.76287,1.7629,1.76285,1.7629,19900000.0
2005-10-19 17:45:00,1.76289,1.763,1.76283,1.76296,44300000.0
2005-10-19 17:46:00,1.76292,1.76295,1.76282,1.76282,51800000.0
2005-10-19 17:47:00,1.7626,1.7627,1.76247,1.7627,157499998.0
2005-10-19 17:48:00,1.76272,1.76279,1.76263,1.76263,20600000.0
2005-10-19 17:49:00,1.76257,1.76257,1.76237,1.76239,66399999.0
2005-10-19 17:50:00,1.76246,1.76266,1.76246,1.7626,40300000.0
2005-10-19 17:51:00,1.76258,1.76261,1.76253,1.76258,45700000.0
2005-10-19 17:52:00,1.76253,1.76253,1.76237,1.76243,63799999.0
2005-10-19 17:53:00,1.76235,1.76245,1.76235,1.76243,29300000.0
2005-10-19 17:54:00,1.7624,1.76246,1.76233,1.76238,70500000.0
2005-10-19 17:55:00,1.76236,1.76243,1.76235,1.76243,22700000.0
2005-10-19 17:56:00,1.76242,1.76246,1.76233,1.76233,59100000.0
2005-10-19 17:57:00,1.76223,1.76223,1.76208,1.76208,56600001.0
2005-10-19 17:58:00,1.76211,1.76222,1.76211,1.76218,88800000.0
2005-10-19 17:59:00,1.7622,1.76225,1.76215,1.76215,54299999.0
2005-10-19 18:00:00,1.76226,1.76245,1.76226,1.76242,41699999.0
2005-10-19 18:01:00,1.76253,1.76276,1.76248,1.76272,892300000.0
2005-10-19 18:02:00,1.76278,1.76301,1.76278,1.76301,1127450003.0
2005-10-19 18:03:00,1.76302,1.76302,1.76277,1.76278,1357199991.0
2005-10-19 18:04:00,1.76279,1.76298,1.76279,1.76298,1016699993.0
2005-10-19 18:05:00,1.76304,1.76334,1.76299,1.76326,1233200002.0
2005-10-19 18:06:00,1.76327,1.76345,1.76309,1.7632,1037800001.0
2005-10-19 18:07:00,1.76312,1.76312,1.76282,1.76283,1218800006.0
2005-10-19 18:08:00,1.76295,1.76303,1.76284,1.76298,1196899993.0
2005-10-19 18:09:00,1.763,1.76307,1.76297,1.76305,445099998.0
2005-10-19 18:10:00,1.76307,1.76337,1.76307,1.76323,865699996.0
2005-10-19 18:11:00,1.76333,1.76351,1.76332,1.76351,720700002.0
2005-10-19 18:12:00,1.76344,1.76359,1.76339,1.76342,776599999.0
2005-10-19 18:13:00,1.76334,1.76336,1.76317,1.7633,533700001.0
2005-10-19 18:14:00,1.76325,1.76325,1.76302,1.76312,648599998.0
2005-10-19 18:15:00,1.76315,1.76318,1.76288,1.76288,838400002.0
2005-10-19 18:16:00,1.76283,1.76283,1.76243,1.76243,644299998.0
2005-10-19 18:17:00,1.76248,1.76256,1.76243,1.76243,467999999.0
2005-10-19 18:18:00,1.76239,1.76249,1.76231,1.7624,814399998.0
2005-10-19 18:19:00,1.76237,1.76257,1.76237,1.76246,583700001.0
2005-10-19 18:20:00,1.76251,1.7628,1.76251,1.76268,434099998.0
2005-10-19 18:21:00,1.76268,1.76299,1.76268,1.76282,647799993.0
2005-10-19 18:22:00,1.76281,1.76287,1.76272,1.7628,636700003.0
2005-10-19 18:23:00,1.76283,1.76283,1.7627,1.76275,979099998.0
2005-10-19 18:24:00,1.76273,1.76273,1.76247,1.7626,1025099993.0
2005-10-19 18:25:00,1.76259,1.7629,1.76259,1.76263,870849997.0
2005-10-19 18:26:00,1.7627,1.76282,1.76259,1.76275,586899998.0
2005-10-19 18:27:00,1.76284,1.76284,1.7627,1.76276,798400001.0
2005-10-19 18:28:00,1.7627,1.76285,1.76269,1.76283,458000000.0
2005-10-19 18:29:00,1.76282,1.76286,1.76258,1.76258,830599999.0
2005-10-19 18:30:00,1.76251,1.76251,1.76234,1.76238,641599998.0
2005-10-19 18:31:00,1.7624,1.76251,1.76239,1.76249,467499998.0
2005-10-19 18:32:00,1.76248,1.7625,1.76238,1.76241,425400002.0
2005-10-19 18:33:00,1.7624,1.76248,1.76223,1.76236,784200001.0
2005-10-19 18:34:00,1.76241,1.76257,1.76236,1.76237,550100001.0
2005-10-19 18:35:00,1.76235,1.76253,1.76234,1.76253,385199997.0
2005-10-19 18:36:00,1.76252,1.76252,1.7623,1.7623,49050000.0
2005-10-19 18:37:00,1.76227,1.7623,1.76222,1.76222,73600000.0
2005-10-19 18:38:00,1.76227,1.76237,1.76226,1.76228,144200001.0
2005-10-19 18:39:00,1.76214,1.76214,1.76156,1.76167,249699999.0
2005-10-19 18:40:00,1.7616,1.7616,1.76086,1.76086,299999999.0
2005-10-19 18:41:00,1.76083,1.7611,1.76083,1.76106,352700002.0
2005-10-19 18:42:00,1.7611,1.76129,1.76109,1.76123,171200002.0
2005-10-19 18:43:00,1.76141,1.76153,1.7613,1.76152,121099999.0
2005-10-19 18:44:00,1.76143,1.76156,1.76137,1.76138,398199999.0
2005-10-19 18:45:00,1.76142,1.76149,1.76137,1.76138,165099999.0
2005-10-19 18:46:00,1.76136,1.76151,1.76136,1.76148,187000001.0
2005-10-19 18:47:00,1.76151,1.76161,1.76149,1.7616,176800000.0
2005-10-19 18:48:00,1.76155,1.76165,1.76155,1.7616,359800000.0
2005-10-19 18:49:00,1.76158,1.76158,1.76133,1.76137,65550000.0
2005-10-19 18:50:00,1.76133,1.76133,1.76088,1.76107,178700002.0
2005-10-19 18:51:00,1.7611,1.7611,1.76076,1.76082,425100001.0
2005-10-19 18:52:00,1.76073,1.76085,1.76052,1.76052,667399992.0
2005-10-19 18:53:00,1.76024,1.76024,1.7598,1.7598,417799998.0
2005-10-19 18:54:00,1.75985,1.76067,1.75985,1.76067,182800000.0
2005-10-19 18:55:00,1.76083,1.7609,1.76075,1.76075,591970003.0
2005-10-19 18:56:00,1.76065,1.76065,1.76037,1.76047,201400000.0
2005-10-19 18:57:00,1.7604,1.76043,1.76027,1.7603,515800001.0
2005-10-19 18:58:00,1.76034,1.76042,1.76015,1.76021,522500003.0
2005-10-19 18:59:00,1.76014,1.76018,1.7599,1.76003,412900001.0
2005-10-19 19:00:00,1.76007,1.76017,1.76002,1.76002,331370002.0
2005-10-19 19:01:00,1.76002,1.76016,1.76002,1.7601,62300001.0
2005-10-19 19:02:00,1.76013,1.76028,1.76013,1.76017,334499998.0
2005-10-19 19:03:00,1.76021,1.7603,1.7601,1.76011,610949999.0
2005-10-19 19:04:00,1.76015,1.76022,1.76006,1.76022,267899997.0
2005-10-19 19:05:00,1.76025,1.76025,1.76015,1.76015,137699999.0
2005-10-19 19:06:00,1.76017,1.76021,1.76001,1.76009,574299996.0
2005-10-19 19:07:00,1.76003,1.76008,1.75985,1.75998,400799996.0
2005-10-19 19:08:00,1.75985,1.75992,1.75973,1.75979,630400001.0
2005-10-19 19:09:00,1.75973,1.75979,1.75957,1.75958,369699997.0
2005-10-19 19:10:00,1.75956,1.75972,1.75954,1.75957,398500003.0
2005-10-19 19:11:00,1.75953,1.75955,1.75942,1.75946,96000000.0
2005-10-19 19:12:00,1.7595,1.75955,1.75948,1.7595,151900000.0
2005-10-19 19:13:00,1.75955,1.75958,1.75945,1.75955,359450002.0
2005-10-19 19:14:00,1.7595,1.75955,1.7595,1.75955,161700000.0
2005-10-19 19:15:00,1.75958,1.75964,1.75947,1.75953,353900002.0
2005-10-19 19:16:00,1.75955,1.75974,1.75955,1.75967,103000000.0
2005-10-19 19:17:00,1.75977,1.76001,1.75977,1.76001,221099999.0
2005-10-19 19:18:00,1.76009,1.76041,1.76009,1.76041,164800002.0
2005-10-19 19:19:00,1.76046,1.76053,1.76032,1.76053,304800000.0
2005-10-19 19:20:00,1.76054,1.76085,1.76054,1.7608,398399998.0
2005-10-19 19:21:00,1.76082,1.76118,1.76082,1.76116,453100003.0
2005-10-19 19:22:00,1.7612,1.76133,1.76112,1.76113,310000003.0
2005-10-19 19:23:00,1.76105,1.76109,1.76085,1.76106,322300002.0
2005-10-19 19:24:00,1.76108,1.76126,1.76101,1.76107,61700001.0
2005-10-19 19:25:00,1.76105,1.76105,1.76101,1.76105,76100001.0
2005-10-19 19:26:00,1.76107,1.76109,1.76094,1.76102,332300000.0
2005-10-19 19:27:00,1.76107,1.76114,1.76096,1.76101,567099999.0
2005-10-19 19:28:00,1.76098,1.76103,1.76087,1.76098,301200002.0
2005-10-19 19:29:00,1.76095,1.76116,1.76095,1.76116,230400002.0
2005-10-19 19:30:00,1.7612,1.76155,1.76114,1.76155,494299997.0
2005-10-19 19:31:00,1.76158,1.76159,1.76146,1.76148,164400000.0
2005-10-19 19:32:00,1.76147,1.76157,1.76143,1.76148,373500002.0
2005-10-19 19:33:00,1.76143,1.76143,1.76116,1.76127,296599997.0
2005-10-19 19:34:00,1.76125,1.76144,1.76125,1.76144,175100001.0
2005-10-19 19:35:00,1.7615,1.76155,1.76142,1.76148,319900003.0
2005-10-19 19:36:00,1.76145,1.76148,1.76135,1.7614,400499997.0
2005-10-19 19:37:00,1.76135,1.76145,1.76133,1.7614,254799998.0
2005-10-19 19:38:00,1.76138,1.76142,1.76132,1.76132,55300000.0
2005-10-19 19:39:00,1.76132,1.7614,1.76128,1.7614,226399998.0
2005-10-19 19:40:00,1.76143,1.76147,1.76138,1.7614,407100002.0
2005-10-19 19:41:00,1.76143,1.76155,1.7614,1.7614,325200002.0
2005-10-19 19:42:00,1.7614,1.76145,1.76135,1.76145,225600001.0
2005-10-19 19:43:00,1.7614,1.76145,1.7614,1.7614,153199999.0
2005-10-19 19:44:00,1.7614,1.76148,1.76135,1.76135,396949999.0
2005-10-19 19:45:00,1.76141,1.76153,1.76136,1.76153,159399999.0
2005-10-19 19:46:00,1.76152,1.76152,1.76138,1.7614,281700001.0
2005-10-19 19:47:00,1.7614,1.76143,1.76138,1.7614,76700000.0
2005-10-19 19:48:00,1.76136,1.76136,1.76114,1.76114,206699998.0
2005-10-19 19:49:00,1.76111,1.76111,1.76086,1.76088,353100003.0
2005-10-19 19:50:00,1.76083,1.76083,1.76072,1.76076,226049999.0
2005-10-19 19:51:00,1.76073,1.76101,1.76073,1.76101,334800000.0
2005-10-19 19:52:00,1.76104,1.76104,1.76091,1.76092,145200000.0
2005-10-19 19:53:00,1.76097,1.761,1.76097,1.76097,70300000.0
2005-10-19 19:54:00,1.76103,1.76103,1.76079,1.7609,186999996.0
2005-10-19 19:55:00,1.76084,1.76087,1.76071,1.76081,102800000.0
2005-10-19 19:56:00,1.76079,1.76085,1.76064,1.76075,237300000.0
2005-10-19 19:57:00,1.76072,1.76099,1.76072,1.76096,362999996.0
2005-10-19 19:58:00,1.76104,1.76124,1.76104,1.76116,447300001.0
2005-10-19 19:59:00,1.76115,1.76122,1.76104,1.76106,366599997.0
2005-10-19 20:00:00,1.76102,1.76113,1.76102,1.76113,234200004.0
2005-10-19 20:01:00,1.76111,1.76111,1.76084,1.76111,269400001.0
2005-10-19 20:02:00,1.7612,1.76178,1.7612,1.76167,124700001.0
2005-10-19 20:03:00,1.7617,1.76175,1.76168,1.7617,54400000.0
2005-10-19 20:04:00,1.76173,1.76192,1.76173,1.7618,211250000.0
2005-10-19 20:05:00,1.76175,1.76185,1.76171,1.76173,183399999.0
2005-10-19 20:06:00,1.76173,1.76192,1.76173,1.76173,198199999.0
2005-10-19 20:07:00,1.7617,1.76174,1.76161,1.76162,103399999.0
2005-10-19 20:08:00,1.76165,1.76165,1.76158,1.76165,331499999.0
2005-10-19 20:09:00,1.76157,1.76165,1.76155,1.7616,96900000.0
2005-10-19 20:10:00,1.7616,1.76165,1.76155,1.76157,112500000.0
2005-10-19 20:11:00,1.7616,1.7616,1.7614,1.76153,53499999.0
2005-10-19 20:12:00,1.76155,1.76176,1.76155,1.76176,370100000.0
2005-10-19 20:13:00,1.76178,1.76196,1.76176,1.76193,208000000.0
2005-10-19 20:14:00,1.76202,1.76221,1.76202,1.76218,175699997.0
2005-10-19 20:15:00,1.76223,1.7624,1.76223,1.76239,435700000.0
2005-10-19 20:16:00,1.76237,1.76244,1.76236,1.76238,103600001.0
2005-10-19 20:17:00,1.76237,1.76248,1.76237,1.76248,37000000.0
2005-10-19 20:18:00,1.76247,1.76247,1.76231,1.76232,205300003.0
2005-10-19 20:19:00,1.76234,1.76242,1.7623,1.76242,124700000.0
2005-10-19 20:20:00,1.7624,1.76245,1.76235,1.7624,246300001.0
2005-10-19 20:21:00,1.76238,1.76239,1.76231,1.76231,132400000.0
2005-10-19 20:22:00,1.76233,1.76244,1.76233,1.76238,111100001.0
2005-10-19 20:23:00,1.76243,1.76281,1.76241,1.76281,332499999.0
2005-10-19 20:24:00,1.76283,1.76283,1.76265,1.76277,89600002.0
2005-10-19 20:25:00,1.76273,1.76277,1.76239,1.76255,429299999.0
2005-10-19 20:26:00,1.76246,1.7626,1.76234,1.76248,567649995.0
2005-10-19 20:27:00,1.76255,1.76255,1.76233,1.76237,235500001.0
2005-10-19 20:28:00,1.7623,1.76234,1.76222,1.76227,227799999.0
2005-10-19 20:29:00,1.76223,1.76223,1.76211,1.76212,228500000.0
2005-10-19 20:30:00,1.76204,1.76206,1.76185,1.76195,778499999.0
2005-10-19 20:31:00,1.76191,1.76191,1.7618,1.76181,513099997.0
2005-10-19 20:32:00,1.76176,1.76179,1.76155,1.76155,654099999.0
2005-10-19 20:33:00,1.76148,1.76148,1.76131,1.76131,264600001.0
2005-10-19 20:34:00,1.76139,1.76148,1.76139,1.76148,129600000.0
2005-10-19 20:35:00,1.76155,1.76167,1.76146,1.76146,50499999.0
2005-10-19 20:36:00,1.76154,1.76172,1.76154,1.76165,233399998.0
2005-10-19 20:37:00,1.7616,1.76185,1.76145,1.76158,128200000.0
2005-10-19 20:38:00,1.76169,1.76189,1.76169,1.76176,285599999.0
2005-10-19 20:39:00,1.76187,1.76197,1.76182,1.76183,263399997.0
2005-10-19 20:40:00,1.76178,1.76183,1.76165,1.76171,173300000.0
2005-10-19 20:41:00,1.76166,1.76166,1.76147,1.76162,143100001.0
2005-10-19 20:42:00,1.76172,1.76183,1.76172,1.76181,22400000.0
2005-10-19 20:43:00,1.76183,1.76191,1.76163,1.76163,196500000.0
2005-10-19 20:44:00,1.76162,1.76182,1.76162,1.76182,343899998.0
2005-10-19 20:45:00,1.76188,1.76212,1.76188,1.76212,51500000.0
2005-10-19 20:46:00,1.76215,1.76233,1.76211,1.76233,108999999.0
2005-10-19 20:47:00,1.76237,1.76272,1.76237,1.76263,467699995.0
2005-10-19 20:48:00,1.76261,1.76267,1.76249,1.76265,196099998.0
2005-10-19 20:49:00,1.76266,1.76273,1.76262,1.76273,91300000.0
2005-10-19 20:50:00,1.76268,1.7628,1.76268,1.76275,346699999.0
2005-10-19 20:51:00,1.76276,1.76291,1.76273,1.7628,295646996.0
2005-10-19 20:52:00,1.76275,1.76299,1.76275,1.76288,247500003.0
2005-10-19 20:53:00,1.76282,1.76304,1.76282,1.76288,721600001.0
2005-10-19 20:54:00,1.7629,1.763,1.7628,1.76287,325400000.0
2005-10-19 20:55:00,1.7629,1.76298,1.76288,1.76298,326099999.0
2005-10-19 20:56:00,1.76303,1.76313,1.76303,1.76307,473000004.0
2005-10-19 20:57:00,1.76308,1.76316,1.76299,1.763,651699998.0
2005-10-19 20:58:00,1.76308,1.76311,1.76297,1.76303,260399996.0
2005-10-19 20:59:00,1.763,1.76309,1.76296,1.76302,541099999.0
2005-10-19 21:00:00,1.76302,1.76322,1.763,1.76313,434249997.0
2005-10-19 21:01:00,1.76311,1.76324,1.76309,1.76319,358600000.0
2005-10-19 21:02:00,1.7632,1.76336,1.76314,1.76335,109600001.0
2005-10-19 21:03:00,1.76332,1.76345,1.76332,1.76337,156500000.0
2005-10-19 21:04:00,1.7634,1.76345,1.76335,1.76342,212099998.0
2005-10-19 21:05:00,1.76341,1.76364,1.76341,1.76344,217400001.0
2005-10-19 21:06:00,1.76338,1.76343,1.76337,1.7634,167000002.0
2005-10-19 21:07:00,1.76341,1.76353,1.76338,1.76353,88800000.0
2005-10-19 21:08:00,1.76358,1.76369,1.76358,1.76369,71600000.0
2005-10-19 21:09:00,1.76369,1.76451,1.76369,1.76451,97699999.0
2005-10-19 21:10:00,1.76469,1.76507,1.76469,1.76486,104600000.0
2005-10-19 21:11:00,1.7647,1.76477,1.76467,1.76467,116000001.0
2005-10-19 21:12:00,1.76472,1.76507,1.76472,1.76503,45300000.0
2005-10-19 21:13:00,1.76493,1.76505,1.76454,1.76454,127400001.0
2005-10-19 21:14:00,1.76451,1.76462,1.76447,1.7645,331999997.0
2005-10-19 21:15:00,1.76457,1.76461,1.76449,1.76461,193600001.0
2005-10-19 21:16:00,1.7646,1.7646,1.76443,1.76448,115900000.0
2005-10-19 21:17:00,1.76449,1.7645,1.76438,1.76446,128600002.0
2005-10-19 21:18:00,1.76428,1.76428,1.76389,1.76389,103899997.0
2005-10-19 21:19:00,1.76398,1.76432,1.76398,1.76432,125599996.0
2005-10-19 21:20:00,1.76433,1.76433,1.7642,1.76431,344300001.0
2005-10-19 21:21:00,1.76432,1.76432,1.76421,1.76421,192500000.0
2005-10-19 21:22:00,1.76425,1.76431,1.7642,1.7642,239900000.0
2005-10-19 21:23:00,1.76421,1.76432,1.76421,1.76432,39400000.0
2005-10-19 21:24:00,1.76455,1.76483,1.76448,1.76483,205900001.0
2005-10-19 21:25:00,1.76492,1.76512,1.76487,1.7649,143899999.0
2005-10-19 21:26:00,1.76487,1.76487,1.76482,1.76482,6700000.0
2005-10-19 21:27:00,1.76482,1.76497,1.76482,1.76497,112400000.0
2005-10-19 21:28:00,1.76504,1.76515,1.76488,1.76505,266100003.0
2005-10-19 21:29:00,1.76502,1.76545,1.76496,1.76545,81200003.0
2005-10-19 21:30:00,1.76573,1.7658,1.76549,1.76555,49749999.0
2005-10-19 21:31:00,1.76581,1.76608,1.76581,1.766,79800000.0
2005-10-19 21:32:00,1.76603,1.76603,1.76575,1.76585,208600003.0
2005-10-19 21:33:00,1.76591,1.76624,1.7659,1.76611,202549998.0
2005-10-19 21:34:00,1.7661,1.7661,1.76588,1.76588,293500003.0
2005-10-19 21:35:00,1.76596,1.7661,1.76596,1.76599,18200000.0
2005-10-19 21:36:00,1.766,1.76633,1.766,1.76625,83199999.0
2005-10-19 21:37:00,1.76623,1.76626,1.76603,1.76618,173900000.0
2005-10-19 21:38:00,1.76608,1.76608,1.76585,1.76585,119700001.0
2005-10-19 21:39:00,1.76571,1.76571,1.76542,1.76542,29500000.0
2005-10-19 21:40:00,1.76535,1.7655,1.76535,1.76549,199700001.0
2005-10-19 21:41:00,1.76545,1.76547,1.7653,1.76542,201100000.0
2005-10-19 21:42:00,1.76544,1.76553,1.7654,1.7654,113800001.0
2005-10-19 21:43:00,1.76543,1.76552,1.7654,1.76545,81100002.0
2005-10-19 21:44:00,1.76547,1.76552,1.76547,1.76551,89949999.0
2005-10-19 21:45:00,1.76552,1.76562,1.76552,1.76556,133999999.0
2005-10-19 21:46:00,1.76572,1.76572,1.76551,1.76556,122400001.0
2005-10-19 21:47:00,1.76553,1.76554,1.76545,1.76545,127000000.0
2005-10-19 21:48:00,1.7654,1.76548,1.7654,1.76548,144099998.0
2005-10-19 21:49:00,1.76545,1.76548,1.76545,1.76548,98800000.0
2005-10-19 21:50:00,1.76548,1.76548,1.76545,1.76545,18200000.0
2005-10-19 21:51:00,1.76546,1.76555,1.76546,1.76546,141900001.0
2005-10-19 21:52:00,1.76551,1.76557,1.76548,1.76548,54599999.0
2005-10-19 21:53:00,1.76545,1.76545,1.7654,1.7654,52700000.0
2005-10-19 21:54:00,1.76552,1.76582,1.76552,1.76582,86000000.0
2005-10-19 21:55:00,1.76587,1.76595,1.76585,1.7659,217899999.0
2005-10-19 21:56:00,1.76597,1.76627,1.76597,1.76625,96100001.0
2005-10-19 21:57:00,1.76627,1.76638,1.76627,1.76638,57300001.0
2005-10-19 21:58:00,1.76636,1.76636,1.76618,1.76621,86000000.0
2005-10-19 21:59:00,1.76629,1.76664,1.76629,1.76642,488700002.0
2005-10-19 22:00:00,1.76647,1.76664,1.76637,1.76643,163550001.0
2005-10-19 22:01:00,1.76638,1.76641,1.76629,1.76629,175400002.0
2005-10-19 22:02:00,1.7663,1.76632,1.76615,1.76619,194700000.0
2005-10-19 22:03:00,1.76605,1.76605,1.76583,1.76583,85100001.0
2005-10-19 22:04:00,1.76576,1.7658,1.76553,1.76563,383950000.0
2005-10-19 22:05:00,1.76553,1.76558,1.7655,1.76552,128899999.0
2005-10-19 22:06:00,1.7655,1.76555,1.7655,1.7655,44600000.0
2005-10-19 22:07:00,1.76557,1.76561,1.76554,1.76559,68499999.0
2005-10-19 22:08:00,1.76562,1.76606,1.76558,1.76606,75400000.0
2005-10-19 22:09:00,1.76598,1.76598,1.7657,1.76585,75999999.0
2005-10-19 22:10:00,1.7659,1.7659,1.76572,1.76582,141799998.0
2005-10-19 22:11:00,1.76582,1.76582,1.76562,1.76568,40200000.0
2005-10-19 22:12:00,1.76572,1.7658,1.7657,1.76576,211800002.0
2005-10-19 22:13:00,1.76582,1.7659,1.76582,1.76582,58199999.0
2005-10-19 22:14:00,1.76578,1.76578,1.76562,1.76562,85199998.0
2005-10-19 22:15:00,1.76562,1.76562,1.76527,1.76528,243199999.0
2005-10-19 22:16:00,1.7653,1.76555,1.7653,1.76555,380900000.0
2005-10-19 22:17:00,1.76555,1.76555,1.76536,1.76553,64700001.0
2005-10-19 22:18:00,1.76555,1.76555,1.76545,1.76545,89499998.0
2005-10-19 22:19:00,1.76553,1.76553,1.7654,1.76552,58700001.0
2005-10-19 22:20:00,1.76556,1.76573,1.7655,1.76566,92000000.0
2005-10-19 22:21:00,1.76567,1.76567,1.76549,1.76553,159900003.0
2005-10-19 22:22:00,1.76554,1.76558,1.76545,1.76545,62500000.0
2005-10-19 22:23:00,1.76541,1.76549,1.76528,1.76528,209699999.0
2005-10-19 22:24:00,1.76532,1.76546,1.76532,1.76536,33100000.0
2005-10-19 22:25:00,1.76538,1.76546,1.76531,1.76539,72800000.0
2005-10-19 22:26:00,1.76527,1.76536,1.76524,1.76524,18800000.0
2005-10-19 22:27:00,1.7654,1.76545,1.76533,1.7654,60600000.0
2005-10-19 22:28:00,1.76548,1.76553,1.76541,1.7655,108899999.0
2005-10-19 22:29:00,1.76499,1.76528,1.7645,1.76528,208800000.0
2005-10-19 22:30:00,1.76544,1.76544,1.76535,1.76535,116199997.0
2005-10-19 22:31:00,1.76536,1.76542,1.76536,1.76536,77100000.0
2005-10-19 22:32:00,1.76536,1.76548,1.76536,1.76543,208600001.0
2005-10-19 22:33:00,1.76541,1.76541,1.76519,1.76535,111600002.0
2005-10-19 22:34:00,1.76533,1.76543,1.76516,1.7653,128899998.0
2005-10-19 22:35:00,1.76545,1.76555,1.76545,1.76555,34100000.0
2005-10-19 22:36:00,1.76555,1.76555,1.76545,1.76545,29200000.0
2005-10-19 22:37:00,1.76553,1.76553,1.76532,1.76532,130499999.0
2005-10-19 22:38:00,1.765,1.7651,1.7649,1.7651,87200000.0
2005-10-19 22:39:00,1.76537,1.76537,1.76522,1.76524,93000000.0
2005-10-19 22:40:00,1.76529,1.76538,1.76525,1.76538,115200001.0
2005-10-19 22:41:00,1.76532,1.7654,1.76527,1.7653,34496994.0
2005-10-19 22:42:00,1.76527,1.76542,1.76523,1.76542,76499998.0
2005-10-19 22:43:00,1.76533,1.76533,1.76516,1.76517,96400000.0
2005-10-19 22:44:00,1.76519,1.76539,1.76507,1.76507,182599998.0
2005-10-19 22:45:00,1.76507,1.76518,1.76507,1.76508,60200000.0
2005-10-19 22:46:00,1.76505,1.7651,1.76505,1.76505,45600000.0
2005-10-19 22:47:00,1.76497,1.76505,1.76493,1.76505,121900000.0
2005-10-19 22:48:00,1.76506,1.76506,1.76492,1.76492,31200000.0
2005-10-19 22:49:00,1.76495,1.765,1.76494,1.76495,60199999.0
2005-10-19 22:50:00,1.76497,1.7651,1.76496,1.76507,64000000.0
2005-10-19 22:51:00,1.76503,1.76503,1.76503,1.76503,32500000.0
2005-10-19 22:52:00,1.76512,1.7652,1.76499,1.76504,83800000.0
2005-10-19 22:53:00,1.76505,1.76508,1.76482,1.76508,20500000.0
2005-10-19 22:54:00,1.7651,1.7651,1.76495,1.76495,91299997.0
2005-10-19 22:55:00,1.76493,1.76496,1.76493,1.76493,25500000.0
2005-10-19 22:56:00,1.76482,1.76482,1.76472,1.76472,109400000.0
2005-10-19 22:57:00,1.7647,1.7647,1.7647,1.7647,4100000.0
2005-10-19 22:58:00,1.7647,1.76487,1.7647,1.76487,76900000.0
2005-10-19 22:59:00,1.7649,1.7649,1.7648,1.76485,118099999.0
2005-10-19 23:00:00,1.76461,1.76493,1.76437,1.76493,156600000.0
2005-10-19 23:01:00,1.765,1.76513,1.76478,1.76501,49800000.0
2005-10-19 23:02:00,1.76527,1.76533,1.76498,1.76502,84799999.0
2005-10-19 23:03:00,1.76502,1.76507,1.76473,1.76478,64400001.0
2005-10-19 23:04:00,1.76492,1.76502,1.76478,1.76487,28900000.0
2005-10-19 23:05:00,1.76497,1.7651,1.76476,1.7648,63000000.0
2005-10-19 23:06:00,1.76468,1.76501,1.76466,1.76488,61600000.0
2005-10-19 23:07:00,1.7651,1.7651,1.76469,1.76501,78500002.0
2005-10-19 23:08:00,1.76502,1.76507,1.76484,1.76488,38500000.0
2005-10-19 23:09:00,1.76488,1.76509,1.76473,1.76493,122700000.0
2005-10-19 23:10:00,1.76495,1.76502,1.76481,1.76495,66500000.0
2005-10-19 23:11:00,1.76485,1.765,1.7647,1.76483,25600000.0
2005-10-19 23:12:00,1.76487,1.76501,1.76483,1.76491,98400001.0
2005-10-19 23:13:00,1.76498,1.76499,1.76483,1.7649,67600000.0
2005-10-19 23:14:00,1.76472,1.76504,1.76472,1.76487,101799999.0
2005-10-19 23:15:00,1.76473,1.76487,1.76459,1.76486,45500000.0
2005-10-19 23:16:00,1.7648,1.76485,1.76439,1.76439,45000000.0
2005-10-19 23:17:00,1.76427,1.7648,1.76427,1.7648,62599999.0
2005-10-19 23:18:00,1.7648,1.76484,1.7644,1.76449,95199998.0
2005-10-19 23:19:00,1.76448,1.76503,1.76448,1.76475,87999999.0
2005-10-19 23:20:00,1.76492,1.76496,1.76456,1.76479,73500001.0
2005-10-19 23:21:00,1.76478,1.76498,1.76467,1.76482,67299999.0
2005-10-19 23:22:00,1.76471,1.76487,1.76471,1.76475,61899998.0
2005-10-19 23:23:00,1.76455,1.76507,1.76452,1.76507,69799998.0
2005-10-19 23:24:00,1.76492,1.76492,1.76463,1.76479,19500000.0
2005-10-19 23:25:00,1.76488,1.76504,1.76475,1.76482,145299999.0
2005-10-19 23:26:00,1.76502,1.76511,1.76477,1.76492,40300001.0
2005-10-19 23:27:00,1.76488,1.76505,1.76475,1.76505,78799997.0
2005-10-19 23:28:00,1.76495,1.76495,1.76441,1.76453,51100000.0
2005-10-19 23:29:00,1.76493,1.76493,1.76484,1.76484,140000000.0
2005-10-19 23:30:00,1.76479,1.76484,1.76474,1.76484,22100000.0
2005-10-19 23:31:00,1.76453,1.76497,1.76453,1.76468,47800000.0
2005-10-19 23:32:00,1.7648,1.76488,1.76472,1.7648,91400000.0
2005-10-19 23:33:00,1.7648,1.7648,1.7648,1.7648,7300000.0
2005-10-19 23:34:00,1.7648,1.76485,1.7648,1.7648,24100000.0
2005-10-19 23:35:00,1.76443,1.76462,1.7644,1.76456,62500002.0
2005-10-19 23:36:00,1.76485,1.76485,1.76485,1.76485,2000000.0
2005-10-19 23:37:00,1.76485,1.76485,1.76485,1.76485,22400000.0
2005-10-19 23:38:00,1.76473,1.76474,1.76443,1.76443,47000000.0
2005-10-19 23:39:00,1.76428,1.76428,1.76421,1.76428,41400000.0
2005-10-19 23:40:00,1.7642,1.7642,1.7641,1.7641,36900001.0
2005-10-19 23:41:00,1.76396,1.76396,1.7638,1.7638,24100000.0
2005-10-19 23:42:00,1.76395,1.76395,1.76395,1.76395,34900002.0
2005-10-19 23:43:00,1.7639,1.76397,1.7639,1.76395,55200000.0
2005-10-19 23:44:00,1.76394,1.76419,1.76394,1.76413,43200000.0
2005-10-19 23:45:00,1.76413,1.76413,1.76395,1.76409,28900000.0
2005-10-19 23:46:00,1.76409,1.76412,1.76395,1.76395,38100000.0
2005-10-19 23:47:00,1.76395,1.76395,1.7639,1.7639,8600000.0
2005-10-19 23:48:00,1.7639,1.76398,1.76376,1.76398,82400001.0
2005-10-19 23:49:00,1.76401,1.76401,1.76381,1.76381,43800000.0
2005-10-19 23:50:00,1.76378,1.76401,1.76376,1.76401,47100000.0
2005-10-19 23:51:00,1.7641,1.7641,1.76397,1.76406,21700000.0
2005-10-19 23:52:00,1.76395,1.76395,1.76385,1.7639,46900000.0
2005-10-19 23:53:00,1.76388,1.76388,1.76362,1.76362,31999999.0
2005-10-19 23:54:00,1.76353,1.76403,1.7635,1.76403,55100000.0
2005-10-19 23:55:00,1.76388,1.76392,1.76381,1.76388,64300000.0
2005-10-19 23:56:00,1.76393,1.76413,1.76393,1.76408,53800000.0
2005-10-19 23:57:00,1.76395,1.76395,1.76377,1.76379,100399998.0
2005-10-19 23:58:00,1.76387,1.76393,1.76387,1.76389,21900000.0
2005-10-19 23:59:00,1.76395,1.76395,1.76395,1.76395,25200000.0
2005-10-20 00:00:00,1.76388,1.76389,1.76388,1.76389,20100000.0
2005-10-20 00:01:00,1.7638,1.7638,1.7638,1.7638,33999998.0
2005-10-20 00:02:00,1.7638,1.7638,1.7638,1.7638,8800000.0
2005-10-20 00:03:00,1.7638,1.76385,1.76375,1.76385,46100000.0
2005-10-20 00:04:00,1.76364,1.76364,1.76361,1.76361,12800000.0
2005-10-20 00:05:00,1.76352,1.76371,1.7635,1.76353,73699999.0
2005-10-20 00:06:00,1.76345,1.76345,1.76345,1.76345,11000000.0
2005-10-20 00:07:00,1.76335,1.76345,1.76335,1.7634,47200000.0
2005-10-20 00:08:00,1.76347,1.76347,1.76338,1.76338,6500000.0
2005-10-20 00:09:00,1.7634,1.76345,1.7634,1.7634,159999996.0
2005-10-20 00:10:00,1.76345,1.76345,1.76345,1.76345,2400000.0
2005-10-20 00:11:00,1.76336,1.76339,1.76336,1.76339,4400000.0
2005-10-20 00:12:00,1.76337,1.76337,1.76337,1.76337,4400000.0
2005-10-20 00:13:00,1.7634,1.76362,1.76304,1.76304,84799999.0
2005-10-20 00:14:00,1.76287,1.76287,1.76278,1.76281,29999999.0
2005-10-20 00:15:00,1.7628,1.7628,1.7628,1.7628,8700000.0
2005-10-20 00:16:00,1.76291,1.76291,1.76281,1.76285,53799999.0
2005-10-20 00:17:00,1.7629,1.76295,1.7629,1.76295,26800000.0
2005-10-20 00:18:00,1.7628,1.7628,1.7627,1.7627,41600001.0
2005-10-20 00:19:00,1.76262,1.7629,1.76262,1.7629,29600000.0
2005-10-20 00:20:00,1.76298,1.76302,1.76298,1.76302,19200000.0
2005-10-20 00:21:00,1.76307,1.76313,1.76307,1.76313,9500000.0
2005-10-20 00:22:00,1.76305,1.76315,1.76303,1.76315,54799999.0
2005-10-20 00:23:00,1.76322,1.76323,1.76317,1.7632,43299999.0
2005-10-20 00:24:00,1.76308,1.76315,1.76308,1.76308,10400000.0
2005-10-20 00:25:00,1.76307,1.76331,1.76307,1.76313,45499999.0
2005-10-20 00:26:00,1.76318,1.76322,1.76312,1.76312,65900001.0
2005-10-20 00:27:00,1.76272,1.76272,1.76201,1.76201,45800000.0
2005-10-20 00:28:00,1.76312,1.76327,1.76307,1.76317,34900000.0
2005-10-20 00:29:00,1.76306,1.76317,1.76285,1.76297,147900001.0
2005-10-20 00:30:00,1.76307,1.76321,1.76299,1.76312,87500000.0
2005-10-20 00:31:00,1.7624,1.7628,1.7624,1.7628,9200000.0
2005-10-20 00:32:00,1.76316,1.76319,1.76316,1.76319,26700000.0
2005-10-20 00:33:00,1.76307,1.76317,1.76295,1.76295,64800000.0
2005-10-20 00:34:00,1.76304,1.76304,1.76293,1.76293,4800000.0
2005-10-20 00:35:00,1.76281,1.76287,1.76274,1.76274,21900000.0
2005-10-20 00:36:00,1.7628,1.76287,1.76266,1.76277,75400000.0
2005-10-20 00:37:00,1.76265,1.76265,1.76245,1.76253,21800000.0
2005-10-20 00:38:00,1.76261,1.76269,1.76255,1.76255,89299998.0
2005-10-20 00:39:00,1.76257,1.76261,1.76252,1.76252,23200000.0
2005-10-20 00:40:00,1.76277,1.76293,1.76277,1.76293,4900000.0
2005-10-20 00:41:00,1.76312,1.76315,1.7631,1.76315,54299999.0
2005-10-20 00:42:00,1.76308,1.76311,1.76299,1.76303,37300000.0
2005-10-20 00:43:00,1.76298,1.76298,1.76279,1.7628,44800000.0
2005-10-20 00:44:00,1.76269,1.76269,1.76241,1.76242,55499999.0
2005-10-20 00:45:00,1.76252,1.76256,1.76238,1.76251,30300000.0
2005-10-20 00:46:00,1.76248,1.76254,1.76243,1.76245,86000001.0
2005-10-20 00:47:00,1.7624,1.76245,1.76237,1.76242,49500000.0
2005-10-20 00:48:00,1.76242,1.7625,1.76238,1.7625,33500000.0
2005-10-20 00:49:00,1.7625,1.76255,1.7625,1.76253,31400000.0
2005-10-20 00:50:00,1.76255,1.76255,1.7625,1.7625,7500000.0
2005-10-20 00:51:00,1.76255,1.76255,1.76255,1.76255,9900000.0
2005-10-20 00:52:00,1.76255,1.76255,1.7625,1.76255,34200000.0
2005-10-20 00:53:00,1.7625,1.76255,1.76245,1.76245,65300001.0
2005-10-20 00:54:00,1.7625,1.76255,1.7625,1.76255,3100000.0
2005-10-20 00:55:00,1.76253,1.76262,1.76253,1.7626,84999998.0
2005-10-20 00:56:00,1.76258,1.76302,1.76258,1.76285,91800001.0
2005-10-20 00:57:00,1.76293,1.76309,1.76282,1.76291,24900000.0
2005-10-20 00:58:00,1.76292,1.76292,1.76275,1.76279,78500000.0
2005-10-20 00:59:00,1.76282,1.76288,1.7627,1.76288,63200000.0
2005-10-20 01:00:00,1.76284,1.76285,1.76277,1.76284,63199998.0
2005-10-20 01:01:00,1.76266,1.76266,1.76242,1.76242,60099998.0
2005-10-20 01:02:00,1.76228,1.76235,1.76225,1.76225,33900000.0
2005-10-20 01:03:00,1.76232,1.76232,1.76209,1.76217,111700000.0
2005-10-20 01:04:00,1.7619,1.76196,1.76178,1.76178,59599999.0
2005-10-20 01:05:00,1.76212,1.76233,1.762,1.76223,89399998.0
2005-10-20 01:06:00,1.76226,1.76253,1.76226,1.76253,44300002.0
2005-10-20 01:07:00,1.76263,1.76271,1.76247,1.76247,114900000.0
2005-10-20 01:08:00,1.76242,1.76252,1.76242,1.76252,7500000.0
2005-10-20 01:09:00,1.76255,1.76267,1.76255,1.76256,98100001.0
2005-10-20 01:10:00,1.7626,1.76263,1.76255,1.76255,37300000.0
2005-10-20 01:11:00,1.76286,1.76286,1.76256,1.76264,69900001.0
2005-10-20 01:12:00,1.76264,1.76278,1.76264,1.76267,32000000.0
2005-10-20 01:13:00,1.76269,1.76274,1.76269,1.76274,13100000.0
2005-10-20 01:14:00,1.76276,1.76283,1.76276,1.76283,63599998.0
2005-10-20 01:15:00,1.76281,1.7629,1.76275,1.76285,61500000.0
2005-10-20 01:16:00,1.76288,1.76288,1.76283,1.76283,77900001.0
2005-10-20 01:17:00,1.76248,1.76268,1.76248,1.76263,48100000.0
2005-10-20 01:18:00,1.76285,1.76285,1.7628,1.76285,49000000.0
2005-10-20 01:19:00,1.76282,1.76286,1.76282,1.76286,21200000.0
2005-10-20 01:20:00,1.7629,1.76295,1.7629,1.76295,10400000.0
2005-10-20 01:21:00,1.7628,1.76297,1.76275,1.7629,89700000.0
2005-10-20 01:22:00,1.76278,1.76284,1.76278,1.76284,53100000.0
2005-10-20 01:23:00,1.76281,1.76297,1.76281,1.76291,22400000.0
2005-10-20 01:24:00,1.76288,1.76307,1.76288,1.76307,79299999.0
2005-10-20 01:25:00,1.76316,1.76316,1.76297,1.76297,39300000.0
2005-10-20 01:26:00,1.76295,1.76295,1.7629,1.76295,91700000.0
2005-10-20 01:27:00,1.7629,1.76297,1.7629,1.76297,68200000.0
2005-10-20 01:28:00,1.76285,1.76295,1.7628,1.7628,52700000.0
2005-10-20 01:29:00,1.76295,1.76295,1.76287,1.7629,43500000.0
2005-10-20 01:30:00,1.76295,1.76295,1.76285,1.76285,52999999.0
2005-10-20 01:31:00,1.76292,1.76295,1.7629,1.7629,21400000.0
2005-10-20 01:32:00,1.76287,1.76295,1.76287,1.76295,16700000.0
2005-10-20 01:33:00,1.76295,1.76298,1.76288,1.76295,66700001.0
2005-10-20 01:34:00,1.76298,1.76314,1.76297,1.76314,38300000.0
2005-10-20 01:35:00,1.7631,1.7631,1.7631,1.7631,22300000.0
2005-10-20 01:36:00,1.7631,1.7631,1.76296,1.76302,46800000.0
2005-10-20 01:37:00,1.7631,1.7631,1.76297,1.76302,66100001.0
2005-10-20 01:38:00,1.76303,1.76313,1.76303,1.76308,18100000.0
2005-10-20 01:39:00,1.76315,1.76315,1.7631,1.76315,25100000.0
2005-10-20 01:40:00,1.76306,1.76306,1.76295,1.76305,43700000.0
2005-10-20 01:41:00,1.76311,1.76311,1.76291,1.76294,146200001.0
2005-10-20 01:42:00,1.7631,1.76321,1.76297,1.76321,89899999.0
2005-10-20 01:43:00,1.76337,1.76342,1.76331,1.76331,62199999.0
2005-10-20 01:44:00,1.76336,1.76368,1.76336,1.76368,54099998.0
2005-10-20 01:45:00,1.76388,1.7639,1.76383,1.76383,26100000.0
2005-10-20 01:46:00,1.76375,1.7638,1.76369,1.76376,33600000.0
2005-10-20 01:47:00,1.76389,1.76389,1.76386,1.76386,55800002.0
2005-10-20 01:48:00,1.7639,1.76395,1.76385,1.76395,52100000.0
2005-10-20 01:49:00,1.7639,1.7639,1.7639,1.7639,23200000.0
2005-10-20 01:50:00,1.76398,1.764,1.76381,1.76383,47200000.0
2005-10-20 01:51:00,1.76372,1.76378,1.76371,1.76372,66999999.0
2005-10-20 01:52:00,1.76363,1.76371,1.76352,1.76363,59100000.0
2005-10-20 01:53:00,1.76355,1.76392,1.76355,1.76382,59299998.0
2005-10-20 01:54:00,1.76377,1.7639,1.76377,1.76382,55700000.0
2005-10-20 01:55:00,1.76381,1.76389,1.76381,1.76387,30700000.0
2005-10-20 01:56:00,1.76388,1.76388,1.7638,1.76382,43300000.0
2005-10-20 01:57:00,1.7638,1.7638,1.76377,1.7638,33500000.0
2005-10-20 01:58:00,1.76386,1.76395,1.76365,1.76395,81400000.0
2005-10-20 01:59:00,1.76396,1.76396,1.76388,1.76395,28700000.0
2005-10-20 02:00:00,1.76402,1.76402,1.76396,1.76397,27400000.0
2005-10-20 02:01:00,1.7639,1.76392,1.7639,1.7639,63200001.0
2005-10-20 02:02:00,1.76389,1.76395,1.76389,1.76395,8400000.0
2005-10-20 02:03:00,1.76401,1.76402,1.76393,1.76397,87999998.0
2005-10-20 02:04:00,1.76393,1.76393,1.76383,1.76388,62600000.0
2005-10-20 02:05:00,1.76382,1.76386,1.76367,1.76378,84800000.0
2005-10-20 02:06:00,1.76385,1.76385,1.76377,1.76385,17800000.0
2005-10-20 02:07:00,1.76363,1.76363,1.76347,1.76347,11300000.0
2005-10-20 02:08:00,1.76321,1.76331,1.76311,1.76322,70700000.0
2005-10-20 02:09:00,1.76317,1.76317,1.76315,1.76315,31000001.0
2005-10-20 02:10:00,1.76325,1.76325,1.76317,1.7632,94000001.0
2005-10-20 02:11:00,1.76328,1.76328,1.76315,1.76325,51899999.0
2005-10-20 02:12:00,1.7632,1.76325,1.76315,1.76315,50400000.0
2005-10-20 02:13:00,1.76311,1.76311,1.7626,1.76276,116099997.0
2005-10-20 02:14:00,1.76287,1.76287,1.76266,1.76266,103699998.0
2005-10-20 02:15:00,1.76267,1.76271,1.76262,1.76268,33400000.0
2005-10-20 02:16:00,1.76267,1.76267,1.76248,1.76248,35900000.0
2005-10-20 02:17:00,1.76243,1.76243,1.76232,1.76232,32100001.0
2005-10-20 02:18:00,1.76228,1.76228,1.76212,1.76219,106600002.0
2005-10-20 02:19:00,1.76214,1.76226,1.76208,1.7621,39500000.0
2005-10-20 02:20:00,1.76201,1.76201,1.76179,1.76179,98200002.0
2005-10-20 02:21:00,1.76165,1.76174,1.76155,1.76165,52099999.0
2005-10-20 02:22:00,1.7615,1.7615,1.76129,1.76129,158300002.0
2005-10-20 02:23:00,1.76125,1.76133,1.76117,1.76133,24900000.0
2005-10-20 02:24:00,1.76128,1.76128,1.76103,1.76107,63700000.0
2005-10-20 02:25:00,1.76111,1.76132,1.76111,1.76122,33900000.0
2005-10-20 02:26:00,1.76122,1.76139,1.76113,1.76131,69499998.0
2005-10-20 02:27:00,1.76125,1.76141,1.76125,1.76141,49600000.0
2005-10-20 02:28:00,1.76139,1.76169,1.76139,1.76161,52300000.0
2005-10-20 02:29:00,1.76166,1.76176,1.76166,1.76176,68200001.0
2005-10-20 02:30:00,1.7617,1.76175,1.76167,1.7617,33050000.0
2005-10-20 02:31:00,1.76177,1.76181,1.76147,1.76147,42000000.0
2005-10-20 02:32:00,1.7617,1.76175,1.7617,1.7617,43400000.0
2005-10-20 02:33:00,1.76165,1.76165,1.76154,1.76165,93399998.0
2005-10-20 02:34:00,1.76163,1.76174,1.76163,1.76166,62800000.0
2005-10-20 02:35:00,1.76173,1.76173,1.7616,1.76167,80400000.0
2005-10-20 02:36:00,1.76161,1.76161,1.76139,1.76141,37600000.0
2005-10-20 02:37:00,1.76145,1.76151,1.76134,1.76145,97700000.0
2005-10-20 02:38:00,1.76147,1.76149,1.7611,1.76116,74799998.0
2005-10-20 02:39:00,1.76117,1.76122,1.76113,1.76117,82400000.0
2005-10-20 02:40:00,1.76105,1.76105,1.76097,1.76099,26000000.0
2005-10-20 02:41:00,1.761,1.76105,1.761,1.761,25000000.0
2005-10-20 02:42:00,1.761,1.76105,1.76098,1.76105,29000000.0
2005-10-20 02:43:00,1.76102,1.7611,1.76102,1.76102,24000000.0
2005-10-20 02:44:00,1.76094,1.76111,1.76094,1.76105,97300000.0
2005-10-20 02:45:00,1.76108,1.7611,1.7609,1.7609,89300001.0
2005-10-20 02:46:00,1.76082,1.76082,1.76058,1.76058,37400000.0
2005-10-20 02:47:00,1.7605,1.76058,1.76033,1.76037,112200001.0
2005-10-20 02:48:00,1.76047,1.76064,1.76047,1.76063,32900000.0
2005-10-20 02:49:00,1.76068,1.76075,1.76065,1.7607,72499999.0
2005-10-20 02:50:00,1.76059,1.76059,1.76056,1.76056,7800000.0
2005-10-20 02:51:00,1.76033,1.76045,1.76026,1.76045,79399999.0
2005-10-20 02:52:00,1.76035,1.76035,1.76022,1.76027,102300000.0
2005-10-20 02:53:00,1.76042,1.7608,1.76042,1.7608,7400000.0
2005-10-20 02:54:00,1.76099,1.76121,1.76099,1.76121,48600000.0
2005-10-20 02:55:00,1.76113,1.76117,1.76112,1.76112,37700001.0
2005-10-20 02:56:00,1.76119,1.76143,1.76119,1.7613,138800001.0
2005-10-20 02:57:00,1.76127,1.76135,1.76127,1.76135,74700000.0
2005-10-20 02:58:00,1.76142,1.76156,1.76141,1.76141,99799999.0
2005-10-20 02:59:00,1.76144,1.76159,1.76144,1.76152,79499999.0
2005-10-20 03:00:00,1.76147,1.76147,1.76115,1.76115,54300000.0
2005-10-20 03:01:00,1.76101,1.76101,1.76072,1.76072,73500000.0
2005-10-20 03:02:00,1.76067,1.76076,1.76064,1.76064,30700000.0
2005-10-20 03:03:00,1.76065,1.76065,1.76055,1.76063,86600000.0
2005-10-20 03:04:00,1.76065,1.76065,1.7606,1.76063,35700000.0
2005-10-20 03:05:00,1.76057,1.76065,1.76057,1.7606,28500000.0
2005-10-20 03:06:00,1.76054,1.76059,1.76045,1.76045,131899999.0
2005-10-20 03:07:00,1.76049,1.76052,1.76043,1.76043,14500000.0
2005-10-20 03:08:00,1.76041,1.76052,1.76041,1.76052,12900000.0
2005-10-20 03:09:00,1.76055,1.76055,1.76045,1.76055,14400000.0
2005-10-20 03:10:00,1.76052,1.76052,1.76032,1.76032,29200000.0
2005-10-20 03:11:00,1.76035,1.76035,1.7603,1.7603,3400000.0
2005-10-20 03:12:00,1.7603,1.76047,1.7603,1.76032,33000000.0
2005-10-20 03:13:00,1.76041,1.76048,1.76039,1.76048,63599999.0
2005-10-20 03:14:00,1.76055,1.76055,1.76055,1.76055,3600000.0
2005-10-20 03:15:00,1.7606,1.7606,1.76053,1.76053,69699999.0
2005-10-20 03:16:00,1.76057,1.76063,1.76056,1.76063,57400001.0
2005-10-20 03:17:00,1.76063,1.76099,1.76063,1.76099,98400003.0
2005-10-20 03:18:00,1.76102,1.76106,1.76092,1.76105,67500000.0
2005-10-20 03:19:00,1.76093,1.76098,1.76093,1.76098,23000000.0
2005-10-20 03:20:00,1.76096,1.76097,1.76084,1.7609,66199999.0
2005-10-20 03:21:00,1.761,1.76111,1.76073,1.76108,58700000.0
2005-10-20 03:22:00,1.761,1.761,1.76062,1.76062,26200000.0
2005-10-20 03:23:00,1.76059,1.76059,1.76058,1.76058,36200000.0
2005-10-20 03:24:00,1.76068,1.76084,1.76063,1.76084,63099999.0
2005-10-20 03:25:00,1.7609,1.76095,1.76087,1.7609,34300000.0
2005-10-20 03:26:00,1.76088,1.76095,1.76088,1.76095,63600000.0
2005-10-20 03:27:00,1.7609,1.7609,1.7609,1.7609,26300000.0
2005-10-20 03:28:00,1.76099,1.76099,1.76094,1.76094,22899999.0
2005-10-20 03:29:00,1.76105,1.76105,1.761,1.761,3300000.0
2005-10-20 03:30:00,1.7612,1.76125,1.7612,1.76125,8900000.0
2005-10-20 03:31:00,1.76142,1.76147,1.76124,1.7613,118100000.0
2005-10-20 03:32:00,1.76136,1.76169,1.76136,1.76167,56900000.0
2005-10-20 03:33:00,1.76158,1.76158,1.76158,1.76158,18400000.0
2005-10-20 03:34:00,1.7615,1.7615,1.76138,1.76139,46599999.0
2005-10-20 03:35:00,1.76155,1.7616,1.76141,1.76147,111699997.0
2005-10-20 03:36:00,1.76142,1.76161,1.76142,1.76158,100999997.0
2005-10-20 03:37:00,1.76165,1.76165,1.7616,1.7616,4400000.0
2005-10-20 03:38:00,1.76157,1.76161,1.76146,1.76146,86800001.0
2005-10-20 03:39:00,1.76153,1.76168,1.76153,1.76159,65100000.0
2005-10-20 03:40:00,1.76159,1.7617,1.76158,1.76165,80700000.0
2005-10-20 03:41:00,1.76158,1.76158,1.76158,1.76158,11500000.0
2005-10-20 03:42:00,1.76147,1.76147,1.76119,1.76135,64600000.0
2005-10-20 03:43:00,1.7614,1.7614,1.7614,1.7614,200000.0
2005-10-20 03:44:00,1.76123,1.76137,1.76102,1.76136,160100002.0
2005-10-20 03:45:00,1.76137,1.76137,1.76122,1.76127,33199999.0
2005-10-20 03:46:00,1.76125,1.76143,1.76125,1.76133,49500000.0
2005-10-20 03:47:00,1.76141,1.76161,1.7614,1.76161,103800002.0
2005-10-20 03:48:00,1.76159,1.76159,1.76144,1.76148,76100001.0
2005-10-20 03:49:00,1.7614,1.76145,1.76135,1.76145,35000000.0
2005-10-20 03:50:00,1.76142,1.76147,1.76142,1.76147,49099998.0
2005-10-20 03:51:00,1.7614,1.76145,1.7614,1.7614,91300001.0
2005-10-20 03:52:00,1.76145,1.76156,1.76136,1.76136,57500000.0
2005-10-20 03:53:00,1.7614,1.76145,1.7614,1.76145,70800000.0
2005-10-20 03:54:00,1.76145,1.76145,1.76137,1.76137,63600000.0
2005-10-20 03:55:00,1.7614,1.76145,1.7614,1.76145,40400001.0
2005-10-20 03:56:00,1.76145,1.76145,1.76135,1.76145,35200001.0
2005-10-20 03:57:00,1.76137,1.76137,1.76132,1.76132,25000000.0
2005-10-20 03:58:00,1.7613,1.76138,1.76125,1.76135,95100001.0
2005-10-20 03:59:00,1.76132,1.76143,1.76132,1.76141,86800002.0
2005-10-20 04:00:00,1.76138,1.76142,1.76138,1.76142,19600000.0
2005-10-20 04:01:00,1.7614,1.7614,1.76132,1.76136,28700000.0
2005-10-20 04:02:00,1.76142,1.76142,1.76125,1.76135,68100001.0
2005-10-20 04:03:00,1.76125,1.76134,1.76125,1.76132,58700000.0
2005-10-20 04:04:00,1.76128,1.76135,1.76128,1.7613,28100000.0
2005-10-20 04:05:00,1.76132,1.76143,1.76132,1.76143,28000000.0
2005-10-20 04:06:00,1.76135,1.76149,1.76135,1.76147,73000000.0
2005-10-20 04:07:00,1.76146,1.76146,1.76126,1.76134,69999998.0
2005-10-20 04:08:00,1.76143,1.76143,1.76125,1.76141,121499999.0
2005-10-20 04:09:00,1.76145,1.76145,1.76138,1.7614,50200001.0
2005-10-20 04:10:00,1.76139,1.76146,1.76139,1.76146,14600000.0
2005-10-20 04:11:00,1.76157,1.7617,1.76157,1.76167,50100002.0
2005-10-20 04:12:00,1.7617,1.7617,1.76156,1.76167,68000001.0
2005-10-20 04:13:00,1.7617,1.7617,1.76135,1.76135,66600000.0
2005-10-20 04:14:00,1.76144,1.76154,1.7614,1.7614,107200002.0
2005-10-20 04:15:00,1.7615,1.7615,1.76144,1.76148,68799998.0
2005-10-20 04:16:00,1.76136,1.76136,1.76125,1.76125,119900002.0
2005-10-20 04:17:00,1.76116,1.76129,1.76114,1.7612,69499999.0
2005-10-20 04:18:00,1.76123,1.76132,1.7611,1.76132,96800002.0
2005-10-20 04:19:00,1.76137,1.76137,1.76121,1.7613,43699999.0
2005-10-20 04:20:00,1.76133,1.76147,1.76133,1.76147,60999999.0
2005-10-20 04:21:00,1.7615,1.76153,1.76142,1.76153,47400000.0
2005-10-20 04:22:00,1.76148,1.76163,1.76148,1.76163,53600000.0
2005-10-20 04:23:00,1.76163,1.76163,1.76152,1.76152,14700000.0
2005-10-20 04:24:00,1.7615,1.76155,1.7615,1.7615,59300000.0
2005-10-20 04:25:00,1.76147,1.76147,1.76143,1.76143,12000000.0
2005-10-20 04:26:00,1.7614,1.7614,1.76123,1.76127,50000000.0
2005-10-20 04:27:00,1.7613,1.7613,1.76116,1.76125,66800000.0
2005-10-20 04:28:00,1.76112,1.76112,1.76072,1.76072,89599998.0
2005-10-20 04:29:00,1.7608,1.76102,1.7608,1.76102,68599999.0
2005-10-20 04:30:00,1.76091,1.76091,1.76083,1.76083,8100000.0
2005-10-20 04:31:00,1.76073,1.7608,1.76061,1.76073,36100000.0
2005-10-20 04:32:00,1.7609,1.76111,1.7609,1.76106,88600000.0
2005-10-20 04:33:00,1.7611,1.76122,1.76091,1.76091,93499999.0
2005-10-20 04:34:00,1.76097,1.76124,1.76097,1.76117,72899999.0
2005-10-20 04:35:00,1.76105,1.76123,1.76098,1.761,105300002.0
2005-10-20 04:36:00,1.761,1.76107,1.76095,1.76105,34000000.0
2005-10-20 04:37:00,1.76105,1.76105,1.76095,1.761,32100000.0
2005-10-20 04:38:00,1.76098,1.76103,1.76095,1.76103,10000000.0
2005-10-20 04:39:00,1.76102,1.76103,1.76092,1.76103,54700000.0
2005-10-20 04:40:00,1.7609,1.76108,1.76087,1.76093,106700000.0
2005-10-20 04:41:00,1.7609,1.76095,1.7609,1.76095,23899999.0
2005-10-20 04:42:00,1.76092,1.76097,1.76089,1.76096,79400001.0
2005-10-20 04:43:00,1.76084,1.76099,1.76077,1.76099,95200000.0
2005-10-20 04:44:00,1.76095,1.76109,1.76095,1.76102,77900000.0
2005-10-20 04:45:00,1.76098,1.76099,1.76088,1.76088,26600000.0
2005-10-20 04:46:00,1.76088,1.76088,1.76077,1.76077,8600000.0
2005-10-20 04:47:00,1.76072,1.76088,1.76072,1.76072,42400000.0
2005-10-20 04:48:00,1.7608,1.76095,1.76065,1.76076,78499998.0
2005-10-20 04:49:00,1.76066,1.7609,1.76066,1.7609,72000000.0
2005-10-20 04:50:00,1.76093,1.76093,1.76077,1.76077,43899999.0
2005-10-20 04:51:00,1.76082,1.76095,1.76082,1.7609,53400001.0
2005-10-20 04:52:00,1.76097,1.76101,1.7609,1.76092,41300000.0
2005-10-20 04:53:00,1.7609,1.761,1.7609,1.7609,47200001.0
2005-10-20 04:54:00,1.76099,1.76099,1.76096,1.76096,9200000.0
2005-10-20 04:55:00,1.76102,1.76102,1.76086,1.76089,63299999.0
2005-10-20 04:56:00,1.7608,1.7608,1.7608,1.7608,800000.0
2005-10-20 04:57:00,1.76082,1.76085,1.76078,1.76085,42800000.0
2005-10-20 04:58:00,1.76075,1.76087,1.76075,1.7608,62800000.0
2005-10-20 04:59:00,1.76076,1.76089,1.76076,1.76082,40600001.0
2005-10-20 05:00:00,1.76093,1.76093,1.76081,1.76081,21600000.0
2005-10-20 05:01:00,1.76076,1.76077,1.76062,1.76075,73700000.0
2005-10-20 05:02:00,1.76078,1.76078,1.76069,1.7607,115399996.0
2005-10-20 05:03:00,1.76071,1.7608,1.76071,1.76073,55300001.0
2005-10-20 05:04:00,1.7607,1.7607,1.7607,1.7607,9300000.0
2005-10-20 05:05:00,1.76072,1.76072,1.76068,1.76068,7400000.0
2005-10-20 05:06:00,1.76059,1.76059,1.76046,1.7605,59299999.0
2005-10-20 05:07:00,1.76049,1.76049,1.76033,1.76039,55100001.0
2005-10-20 05:08:00,1.76043,1.76047,1.76043,1.76047,3200000.0
2005-10-20 05:09:00,1.76048,1.76048,1.76025,1.76025,36100001.0
2005-10-20 05:10:00,1.76004,1.76004,1.75945,1.75945,78700001.0
2005-10-20 05:11:00,1.75953,1.75968,1.75948,1.75968,40400000.0
2005-10-20 05:12:00,1.75972,1.75972,1.75956,1.75965,54100000.0
2005-10-20 05:13:00,1.7596,1.75965,1.7596,1.7596,72199999.0
2005-10-20 05:14:00,1.75955,1.75959,1.7595,1.7595,94099999.0
2005-10-20 05:15:00,1.75951,1.75957,1.75943,1.75957,87600001.0
2005-10-20 05:16:00,1.75955,1.75958,1.75951,1.75951,29500000.0
2005-10-20 05:17:00,1.75962,1.75967,1.75952,1.75952,46500001.0
2005-10-20 05:18:00,1.75941,1.7597,1.75941,1.7597,37100000.0
2005-10-20 05:19:00,1.75971,1.75991,1.75971,1.75989,84700001.0
2005-10-20 05:20:00,1.75989,1.75999,1.75989,1.75991,32300000.0
2005-10-20 05:21:00,1.76006,1.76037,1.76006,1.76026,59000000.0
2005-10-20 05:22:00,1.7603,1.76061,1.7603,1.76061,28600000.0
2005-10-20 05:23:00,1.76061,1.76061,1.76051,1.76051,3500000.0
2005-10-20 05:24:00,1.76037,1.76048,1.76037,1.76048,78899999.0
2005-10-20 05:25:00,1.76046,1.76062,1.76042,1.76062,49900001.0
2005-10-20 05:26:00,1.7606,1.76065,1.76058,1.76062,40400000.0
2005-10-20 05:27:00,1.76034,1.76056,1.76024,1.76032,112800001.0
2005-10-20 05:28:00,1.76063,1.76063,1.76051,1.76055,29400000.0
2005-10-20 05:29:00,1.76058,1.76058,1.7605,1.76058,27999999.0
2005-10-20 05:30:00,1.76058,1.76062,1.76054,1.76062,40400001.0
2005-10-20 05:31:00,1.7606,1.7606,1.76055,1.76055,38000000.0
2005-10-20 05:32:00,1.76058,1.76058,1.76046,1.76058,85100000.0
2005-10-20 05:33:00,1.76062,1.76062,1.76055,1.7606,32199999.0
2005-10-20 05:34:00,1.76063,1.76065,1.76035,1.76065,64900000.0
2005-10-20 05:35:00,1.76025,1.76045,1.76016,1.76029,62500000.0
2005-10-20 05:36:00,1.76057,1.76071,1.76053,1.76071,56500000.0
2005-10-20 05:37:00,1.76062,1.76062,1.76053,1.76053,48900000.0
2005-10-20 05:38:00,1.76067,1.76067,1.76063,1.76063,28199999.0
2005-10-20 05:39:00,1.7606,1.7606,1.76057,1.76057,9300000.0
2005-10-20 05:40:00,1.76065,1.76065,1.7605,1.7606,116699999.0
2005-10-20 05:41:00,1.7606,1.76065,1.76055,1.76055,40200000.0
2005-10-20 05:42:00,1.76066,1.76074,1.76066,1.76074,7900000.0
2005-10-20 05:43:00,1.76072,1.76075,1.7607,1.76072,32300000.0
2005-10-20 05:44:00,1.76073,1.76073,1.7606,1.7606,34000001.0
2005-10-20 05:45:00,1.76063,1.76063,1.76063,1.76063,21200001.0
2005-10-20 05:46:00,1.76055,1.7606,1.76055,1.7606,9600000.0
2005-10-20 05:47:00,1.76062,1.76068,1.76057,1.76059,49699999.0
2005-10-20 05:48:00,1.76048,1.76048,1.76025,1.76033,36000000.0
2005-10-20 05:49:00,1.76021,1.76031,1.76021,1.7603,23500000.0
2005-10-20 05:50:00,1.76037,1.76037,1.76037,1.76037,2300000.0
2005-10-20 05:51:00,1.76028,1.76033,1.76025,1.76029,29070000.0
2005-10-20 05:52:00,1.7603,1.76035,1.7603,1.76035,53099998.0
2005-10-20 05:53:00,1.76032,1.76042,1.76027,1.76034,43800000.0
2005-10-20 05:54:00,1.76035,1.76037,1.7602,1.76035,37000000.0
2005-10-20 05:55:00,1.7603,1.76035,1.7603,1.7603,47700000.0
2005-10-20 05:56:00,1.76025,1.76032,1.76024,1.76024,71100000.0
2005-10-20 05:57:00,1.76025,1.76025,1.7602,1.76025,24900000.0
2005-10-20 05:58:00,1.76025,1.76025,1.76015,1.7602,51400000.0
2005-10-20 05:59:00,1.76018,1.76025,1.76015,1.7602,89100003.0
2005-10-20 06:00:00,1.76027,1.76053,1.76027,1.76041,105100001.0
2005-10-20 06:01:00,1.76045,1.76045,1.76037,1.76038,52099999.0
2005-10-20 06:02:00,1.76053,1.76068,1.76033,1.7606,110400001.0
2005-10-20 06:03:00,1.76048,1.76048,1.76035,1.76045,71500001.0
2005-10-20 06:04:00,1.76043,1.76043,1.76037,1.76037,18400000.0
2005-10-20 06:05:00,1.76039,1.76065,1.76039,1.76061,50699998.0
2005-10-20 06:06:00,1.76055,1.76065,1.76055,1.7606,67500000.0
2005-10-20 06:07:00,1.76062,1.76062,1.76046,1.7605,72199999.0
2005-10-20 06:08:00,1.76057,1.7606,1.7604,1.7604,86500000.0
2005-10-20 06:09:00,1.76035,1.76047,1.76035,1.76039,88299999.0
2005-10-20 06:10:00,1.76035,1.76042,1.76023,1.76042,26300000.0
2005-10-20 06:11:00,1.76043,1.76043,1.76035,1.76038,63699999.0
2005-10-20 06:12:00,1.7602,1.76042,1.76012,1.76027,41800000.0
2005-10-20 06:13:00,1.76038,1.76064,1.76038,1.7605,98700002.0
2005-10-20 06:14:00,1.76052,1.76065,1.76052,1.76065,11600000.0
2005-10-20 06:15:00,1.7605,1.76067,1.76041,1.76064,116499999.0
2005-10-20 06:16:00,1.7607,1.76077,1.76065,1.76065,92199997.0
2005-10-20 06:17:00,1.76073,1.76092,1.76068,1.76068,38700000.0
2005-10-20 06:18:00,1.76073,1.76075,1.7606,1.7606,88999997.0
2005-10-20 06:19:00,1.76046,1.76068,1.76046,1.76056,48200000.0
2005-10-20 06:20:00,1.76057,1.76057,1.76034,1.7604,48500000.0
2005-10-20 06:21:00,1.76041,1.76058,1.76041,1.76058,73700000.0
2005-10-20 06:22:00,1.76057,1.76061,1.76056,1.76057,69000000.0
2005-10-20 06:23:00,1.76058,1.76058,1.76048,1.7605,58799998.0
2005-10-20 06:24:00,1.7605,1.76055,1.76048,1.76052,74300000.0
2005-10-20 06:25:00,1.76014,1.76014,1.75976,1.76005,110600001.0
2005-10-20 06:26:00,1.76046,1.76048,1.76046,1.76048,17900000.0
2005-10-20 06:27:00,1.7604,1.76048,1.76037,1.76048,55400000.0
2005-10-20 06:28:00,1.76042,1.76055,1.76042,1.76055,28700000.0
2005-10-20 06:29:00,1.76067,1.76067,1.76067,1.76067,800000.0
2005-10-20 06:30:00,1.76067,1.76067,1.76058,1.76058,65399998.0
2005-10-20 06:31:00,1.76059,1.76071,1.76058,1.76058,60000000.0
2005-10-20 06:32:00,1.76057,1.76057,1.76044,1.7605,51400000.0
2005-10-20 06:33:00,1.76048,1.7605,1.76043,1.76043,63600001.0
2005-10-20 06:34:00,1.76047,1.76062,1.76047,1.76061,43700000.0
2005-10-20 06:35:00,1.76056,1.76056,1.76049,1.76049,31300000.0
2005-10-20 06:36:00,1.76055,1.76055,1.7605,1.7605,28850000.0
2005-10-20 06:37:00,1.76053,1.76057,1.76053,1.76057,17400000.0
2005-10-20 06:38:00,1.76063,1.76123,1.76063,1.76123,51200000.0
2005-10-20 06:39:00,1.76147,1.76147,1.76126,1.76139,141899999.0
2005-10-20 06:40:00,1.76149,1.76151,1.76132,1.76144,84200001.0
2005-10-20 06:41:00,1.7616,1.76195,1.7616,1.76188,69899999.0
2005-10-20 06:42:00,1.76175,1.76175,1.76149,1.7615,45200000.0
2005-10-20 06:43:00,1.76158,1.76178,1.76158,1.76165,42900000.0
2005-10-20 06:44:00,1.76167,1.76167,1.7614,1.76141,49400000.0
2005-10-20 06:45:00,1.76125,1.76125,1.76104,1.76115,72700001.0
2005-10-20 06:46:00,1.76133,1.76138,1.7612,1.76138,86100000.0
2005-10-20 06:47:00,1.76142,1.76149,1.76127,1.76127,61100001.0
2005-10-20 06:48:00,1.7614,1.76148,1.76136,1.76145,51100000.0
2005-10-20 06:49:00,1.76135,1.76135,1.76135,1.76135,4800000.0
2005-10-20 06:50:00,1.7614,1.7614,1.7614,1.7614,10300000.0
2005-10-20 06:51:00,1.76141,1.76151,1.76141,1.76148,58000000.0
2005-10-20 06:52:00,1.7615,1.76155,1.76125,1.76125,59000000.0
2005-10-20 06:53:00,1.76152,1.76152,1.76145,1.76145,28200000.0
2005-10-20 06:54:00,1.76153,1.7616,1.76147,1.76155,116499999.0
2005-10-20 06:55:00,1.7615,1.7615,1.7615,1.7615,4000000.0
2005-10-20 06:56:00,1.76143,1.76159,1.76143,1.76156,63199999.0
2005-10-20 06:57:00,1.76143,1.76144,1.76136,1.76143,37000000.0
2005-10-20 06:58:00,1.76145,1.76145,1.76145,1.76145,5800000.0
2005-10-20 06:59:00,1.7614,1.76143,1.7613,1.7613,58100001.0
2005-10-20 07:00:00,1.76123,1.76152,1.7612,1.76144,60400000.0
2005-10-20 07:01:00,1.7614,1.76151,1.76138,1.76144,80699999.0
2005-10-20 07:02:00,1.76146,1.76146,1.76142,1.76142,1200000.0
2005-10-20 07:03:00,1.76125,1.76125,1.76103,1.76103,102100001.0
2005-10-20 07:04:00,1.76095,1.76103,1.76095,1.76095,81799999.0
2005-10-20 07:05:00,1.76083,1.76088,1.76072,1.76074,105900000.0
2005-10-20 07:06:00,1.76077,1.76089,1.76075,1.76075,67700000.0
2005-10-20 07:07:00,1.76081,1.76096,1.76079,1.76095,33200000.0
2005-10-20 07:08:00,1.76103,1.76103,1.76093,1.76103,75900000.0
2005-10-20 07:09:00,1.761,1.761,1.7609,1.761,80199998.0
2005-10-20 07:10:00,1.76104,1.76111,1.76104,1.76111,27700000.0
2005-10-20 07:11:00,1.76114,1.76126,1.76104,1.76104,67500000.0
2005-10-20 07:12:00,1.76105,1.76118,1.76102,1.76116,67999998.0
2005-10-20 07:13:00,1.76111,1.76111,1.76095,1.76097,69199999.0
2005-10-20 07:14:00,1.76093,1.76102,1.76089,1.76092,124900000.0
2005-10-20 07:15:00,1.7609,1.7609,1.76059,1.76089,34000001.0
2005-10-20 07:16:00,1.76085,1.76085,1.76061,1.76075,77400000.0
2005-10-20 07:17:00,1.76088,1.76094,1.76082,1.76087,88100001.0
2005-10-20 07:18:00,1.76095,1.76103,1.76073,1.76087,86400000.0
2005-10-20 07:19:00,1.7608,1.76085,1.76077,1.76077,69799998.0
2005-10-20 07:20:00,1.7608,1.76103,1.7608,1.76103,42700000.0
2005-10-20 07:21:00,1.76099,1.761,1.76093,1.76096,38900000.0
2005-10-20 07:22:00,1.76091,1.76111,1.76091,1.76111,54600000.0
2005-10-20 07:23:00,1.76115,1.76115,1.7611,1.7611,4700000.0
2005-10-20 07:24:00,1.76107,1.76109,1.76098,1.76102,121399998.0
2005-10-20 07:25:00,1.761,1.76107,1.76092,1.761,128600000.0
2005-10-20 07:26:00,1.76102,1.76123,1.76102,1.76123,61399998.0
2005-10-20 07:27:00,1.76113,1.7612,1.76101,1.76101,34300000.0
2005-10-20 07:28:00,1.76102,1.76106,1.76102,1.76106,5900000.0
2005-10-20 07:29:00,1.7613,1.7613,1.76099,1.7611,59300002.0
2005-10-20 07:30:00,1.76119,1.76119,1.76116,1.76116,10800000.0
2005-10-20 07:31:00,1.76116,1.76116,1.76104,1.76104,53899999.0
2005-10-20 07:32:00,1.761,1.76105,1.761,1.761,65800001.0
2005-10-20 07:33:00,1.7611,1.76119,1.76109,1.76116,130099997.0
2005-10-20 07:34:00,1.76106,1.76108,1.76094,1.76106,106200003.0
2005-10-20 07:35:00,1.76118,1.76132,1.76118,1.76121,84200000.0
2005-10-20 07:36:00,1.7612,1.7612,1.76105,1.76108,97800002.0
2005-10-20 07:37:00,1.76107,1.76117,1.76104,1.76117,95900002.0
2005-10-20 07:38:00,1.76103,1.76128,1.76086,1.76125,130400001.0
2005-10-20 07:39:00,1.7612,1.76129,1.7612,1.7612,106699999.0
2005-10-20 07:40:00,1.76126,1.76128,1.76115,1.76122,141500000.0
2005-10-20 07:41:00,1.76121,1.76121,1.76114,1.76114,12400000.0
2005-10-20 07:42:00,1.7611,1.76115,1.76105,1.76105,123299998.0
2005-10-20 07:43:00,1.76118,1.76118,1.7611,1.7611,79700001.0
2005-10-20 07:44:00,1.761,1.76116,1.76089,1.7609,75500001.0
2005-10-20 07:45:00,1.76113,1.76114,1.76102,1.76102,26700000.0
2005-10-20 07:46:00,1.76096,1.76106,1.76095,1.76106,32000000.0
2005-10-20 07:47:00,1.7609,1.76102,1.7609,1.76102,101699998.0
2005-10-20 07:48:00,1.76118,1.76118,1.7611,1.7611,16400000.0
2005-10-20 07:49:00,1.76113,1.76113,1.76105,1.76109,82199999.0
2005-10-20 07:50:00,1.7611,1.7611,1.76107,1.76107,22500000.0
2005-10-20 07:51:00,1.76112,1.76119,1.76112,1.76117,11200000.0
2005-10-20 07:52:00,1.76125,1.76125,1.76125,1.76125,8400000.0
2005-10-20 07:53:00,1.76118,1.76118,1.76118,1.76118,4700000.0
2005-10-20 07:54:00,1.76086,1.76106,1.76074,1.76077,55800000.0
2005-10-20 07:55:00,1.76119,1.76119,1.76114,1.76114,22700000.0
2005-10-20 07:56:00,1.76112,1.76112,1.76095,1.76104,92000000.0
2005-10-20 07:57:00,1.761,1.761,1.761,1.761,16999999.0
2005-10-20 07:58:00,1.76093,1.76097,1.76093,1.76097,20500000.0
2005-10-20 07:59:00,1.76091,1.76099,1.76089,1.76097,40300000.0
2005-10-20 08:00:00,1.76078,1.76078,1.76045,1.76049,33600000.0
2005-10-20 08:01:00,1.76064,1.761,1.76064,1.76092,110699999.0
2005-10-20 08:02:00,1.761,1.76116,1.761,1.76116,45300000.0
2005-10-20 08:03:00,1.76118,1.76146,1.76118,1.76146,60999998.0
2005-10-20 08:04:00,1.76157,1.76157,1.76139,1.76139,65400001.0
2005-10-20 08:05:00,1.7613,1.76131,1.7611,1.76131,48400000.0
2005-10-20 08:06:00,1.76125,1.76135,1.76117,1.76135,64400002.0
2005-10-20 08:07:00,1.76129,1.7614,1.76126,1.76132,59100000.0
2005-10-20 08:08:00,1.7613,1.76135,1.76125,1.76135,79899998.0
2005-10-20 08:09:00,1.7614,1.76168,1.7614,1.76167,58399999.0
2005-10-20 08:10:00,1.76167,1.76182,1.76159,1.76182,101400001.0
2005-10-20 08:11:00,1.76187,1.76187,1.76165,1.76165,39600000.0
2005-10-20 08:12:00,1.76155,1.76155,1.76115,1.76115,70200000.0
2005-10-20 08:13:00,1.76111,1.76112,1.76094,1.76094,68200000.0
2005-10-20 08:14:00,1.76086,1.76086,1.7607,1.76077,43200001.0
2005-10-20 08:15:00,1.76087,1.76087,1.76,1.76001,54699999.0
2005-10-20 08:16:00,1.75982,1.75988,1.75982,1.75988,12700000.0
2005-10-20 08:17:00,1.75978,1.76036,1.75976,1.76036,86170001.0
2005-10-20 08:18:00,1.7604,1.7605,1.76031,1.76038,42999999.0
2005-10-20 08:19:00,1.7603,1.76035,1.76028,1.76035,43000000.0
2005-10-20 08:20:00,1.76015,1.76079,1.75999,1.76079,86900000.0
2005-10-20 08:21:00,1.76086,1.76086,1.76053,1.76053,107400001.0
2005-10-20 08:22:00,1.76074,1.76086,1.76074,1.76086,13100000.0
2005-10-20 08:23:00,1.76086,1.76086,1.76074,1.76074,37500000.0
2005-10-20 08:24:00,1.76038,1.76044,1.76012,1.76029,88099999.0
2005-10-20 08:25:00,1.76022,1.76036,1.76022,1.76035,47400000.0
2005-10-20 08:26:00,1.76036,1.76051,1.76036,1.76041,37300000.0
2005-10-20 08:27:00,1.76041,1.7605,1.76041,1.76048,65600001.0
2005-10-20 08:28:00,1.76042,1.76065,1.76042,1.7606,169899999.0
2005-10-20 08:29:00,1.76048,1.76048,1.7604,1.7604,37999999.0
2005-10-20 08:30:00,1.76033,1.76033,1.76019,1.7602,36000000.0
2005-10-20 08:31:00,1.76013,1.76014,1.76001,1.76013,45400000.0
2005-10-20 08:32:00,1.7602,1.76024,1.7602,1.76022,22299999.0
2005-10-20 08:33:00,1.76019,1.76035,1.76019,1.76035,36600000.0
2005-10-20 08:34:00,1.76033,1.76058,1.76033,1.76056,73099998.0
2005-10-20 08:35:00,1.76067,1.76072,1.76044,1.76044,72599999.0
2005-10-20 08:36:00,1.76033,1.76033,1.76006,1.76015,55100000.0
2005-10-20 08:37:00,1.75995,1.75998,1.75995,1.75998,18600000.0
2005-10-20 08:38:00,1.75994,1.76006,1.75992,1.76006,110999999.0
2005-10-20 08:39:00,1.76005,1.76051,1.76005,1.76051,50100000.0
2005-10-20 08:40:00,1.76063,1.76075,1.76049,1.76068,130700000.0
2005-10-20 08:41:00,1.7608,1.76084,1.76038,1.76058,129599998.0
2005-10-20 08:42:00,1.7606,1.7606,1.7604,1.76054,49400000.0
2005-10-20 08:43:00,1.76057,1.76061,1.76047,1.76049,80900001.0
2005-10-20 08:44:00,1.7607,1.76094,1.7607,1.76088,68200000.0
2005-10-20 08:45:00,1.76101,1.76101,1.76093,1.761,87100002.0
2005-10-20 08:46:00,1.76109,1.76211,1.76109,1.76211,31350000.0
2005-10-20 08:47:00,1.76257,1.76328,1.76257,1.76307,42800000.0
2005-10-20 08:48:00,1.76302,1.7632,1.76293,1.763,52900001.0
2005-10-20 08:49:00,1.76291,1.76291,1.76257,1.76257,56799998.0
2005-10-20 08:50:00,1.76257,1.76349,1.76257,1.76349,84699999.0
2005-10-20 08:51:00,1.76375,1.76387,1.76343,1.76387,60699999.0
2005-10-20 08:52:00,1.764,1.76415,1.76366,1.76366,49200000.0
2005-10-20 08:53:00,1.7635,1.76373,1.7635,1.76368,19500000.0
2005-10-20 08:54:00,1.76365,1.76371,1.76352,1.76352,30700000.0
2005-10-20 08:55:00,1.76347,1.76377,1.76342,1.76376,128999997.0
2005-10-20 08:56:00,1.7638,1.76381,1.76346,1.76346,85100000.0
2005-10-20 08:57:00,1.76357,1.76401,1.76357,1.76401,18500000.0
2005-10-20 08:58:00,1.76395,1.76395,1.76365,1.76369,25346994.0
2005-10-20 08:59:00,1.76372,1.76404,1.76372,1.76404,32100000.0
2005-10-20 09:00:00,1.76403,1.76403,1.76385,1.76385,36900000.0
2005-10-20 09:01:00,1.76385,1.76385,1.76355,1.76355,41700000.0
2005-10-20 09:02:00,1.76352,1.76353,1.76335,1.76337,90700001.0
2005-10-20 09:03:00,1.76343,1.76355,1.76341,1.76348,54400000.0
2005-10-20 09:04:00,1.76337,1.76339,1.76316,1.76316,96600001.0
2005-10-20 09:05:00,1.76318,1.76318,1.76275,1.76275,65200001.0
2005-10-20 09:06:00,1.7629,1.76308,1.7629,1.76308,13700000.0
2005-10-20 09:07:00,1.76307,1.76351,1.76307,1.76351,71000000.0
2005-10-20 09:08:00,1.76356,1.76381,1.76356,1.76372,77500000.0
2005-10-20 09:09:00,1.76421,1.76537,1.76421,1.76526,50000000.0
2005-10-20 09:10:00,1.76547,1.76557,1.76519,1.7655,45599999.0
2005-10-20 09:11:00,1.76559,1.76587,1.76559,1.76584,14700000.0
2005-10-20 09:12:00,1.76582,1.76582,1.76557,1.76559,48700000.0
2005-10-20 09:13:00,1.76555,1.76555,1.76517,1.76517,28200000.0
2005-10-20 09:14:00,1.76502,1.76508,1.76474,1.76498,18100000.0
2005-10-20 09:15:00,1.7651,1.76601,1.7651,1.76597,92399998.0
2005-10-20 09:16:00,1.76575,1.76575,1.76495,1.76495,55800000.0
2005-10-20 09:17:00,1.76502,1.76502,1.76455,1.7646,91100001.0
2005-10-20 09:18:00,1.76462,1.76473,1.76462,1.76473,36600000.0
2005-10-20 09:19:00,1.76473,1.76483,1.76469,1.76483,43100000.0
2005-10-20 09:20:00,1.76494,1.76541,1.76494,1.76525,70999999.0
2005-10-20 09:21:00,1.7651,1.7651,1.7651,1.7651,74999999.0
2005-10-20 09:22:00,1.76505,1.76505,1.76495,1.76495,26200000.0
2005-10-20 09:23:00,1.76487,1.76487,1.76432,1.76433,69899999.0
2005-10-20 09:24:00,1.76441,1.7647,1.76441,1.7647,46100000.0
2005-10-20 09:25:00,1.76472,1.76488,1.76455,1.76455,74550000.0
2005-10-20 09:26:00,1.76449,1.76459,1.76449,1.7645,20100000.0
2005-10-20 09:27:00,1.76448,1.76448,1.7643,1.7643,83700001.0
2005-10-20 09:28:00,1.76423,1.76423,1.76363,1.76363,77699999.0
2005-10-20 09:29:00,1.76364,1.76364,1.76344,1.76361,51200000.0
2005-10-20 09:30:00,1.76353,1.7637,1.76351,1.7637,62600002.0
2005-10-20 09:31:00,1.76382,1.76432,1.76382,1.76432,117700000.0
2005-10-20 09:32:00,1.7644,1.76474,1.7644,1.76474,34499999.0
2005-10-20 09:33:00,1.76488,1.76511,1.7648,1.765,94900001.0
2005-10-20 09:34:00,1.7649,1.7649,1.76461,1.76461,42300000.0
2005-10-20 09:35:00,1.76464,1.76473,1.76451,1.76463,53200000.0
2005-10-20 09:36:00,1.76457,1.76486,1.76457,1.76478,92999998.0
2005-10-20 09:37:00,1.76465,1.76467,1.7645,1.76454,56400000.0
2005-10-20 09:38:00,1.76462,1.76466,1.76439,1.76439,66399998.0
2005-10-20 09:39:00,1.76427,1.76455,1.76427,1.76434,63700000.0
2005-10-20 09:40:00,1.76418,1.76441,1.76415,1.76441,40600000.0
2005-10-20 09:41:00,1.76437,1.76441,1.76419,1.76428,45400000.0
2005-10-20 09:42:00,1.7642,1.76436,1.76409,1.76436,36799999.0
2005-10-20 09:43:00,1.76462,1.76495,1.76462,1.76476,56800000.0
2005-10-20 09:44:00,1.76471,1.76471,1.76457,1.76462,143299998.0
2005-10-20 09:45:00,1.76459,1.76464,1.76448,1.7645,77900000.0
2005-10-20 09:46:00,1.76457,1.76474,1.76448,1.76464,92999999.0
2005-10-20 09:47:00,1.76456,1.7647,1.76456,1.7646,35300000.0
2005-10-20 09:48:00,1.76461,1.76461,1.76417,1.76417,60399999.0
2005-10-20 09:49:00,1.76402,1.76402,1.76386,1.76388,54500001.0
2005-10-20 09:50:00,1.7639,1.76394,1.76376,1.76376,31500000.0
2005-10-20 09:51:00,1.76377,1.76377,1.76348,1.76348,45500000.0
2005-10-20 09:52:00,1.76317,1.76338,1.76282,1.76282,63700001.0
2005-10-20 09:53:00,1.76272,1.76275,1.76269,1.76274,90400001.0
2005-10-20 09:54:00,1.76257,1.76265,1.76242,1.76251,69300001.0
2005-10-20 09:55:00,1.76237,1.76237,1.76195,1.76216,69400001.0
2005-10-20 09:56:00,1.76223,1.76238,1.76217,1.76238,38300000.0
2005-10-20 09:57:00,1.76237,1.76237,1.76217,1.76221,76899999.0
2005-10-20 09:58:00,1.76234,1.76237,1.76225,1.76225,36100000.0
2005-10-20 09:59:00,1.76219,1.76239,1.76219,1.7622,46200000.0
2005-10-20 10:00:00,1.76219,1.76241,1.76219,1.76226,56400002.0
2005-10-20 10:01:00,1.76223,1.76223,1.76183,1.76183,122900002.0
2005-10-20 10:02:00,1.76168,1.76168,1.76133,1.76133,64099999.0
2005-10-20 10:03:00,1.76145,1.76165,1.76145,1.7616,50400000.0
2005-10-20 10:04:00,1.76168,1.76238,1.76166,1.76238,29700000.0
2005-10-20 10:05:00,1.76245,1.7625,1.76235,1.7625,39200000.0
2005-10-20 10:06:00,1.76265,1.7629,1.76265,1.76271,23000000.0
2005-10-20 10:07:00,1.76292,1.76323,1.76292,1.76323,3400000.0
2005-10-20 10:08:00,1.76323,1.76323,1.7629,1.76293,85900001.0
2005-10-20 10:09:00,1.7629,1.7629,1.7628,1.7628,24200000.0
2005-10-20 10:10:00,1.7628,1.76288,1.76275,1.76288,59800000.0
2005-10-20 10:11:00,1.76282,1.76284,1.7626,1.7626,100199998.0
2005-10-20 10:12:00,1.7625,1.76262,1.7625,1.76262,88800000.0
2005-10-20 10:13:00,1.76258,1.76271,1.76255,1.76271,49500001.0
2005-10-20 10:14:00,1.7626,1.7626,1.7625,1.76255,104900002.0
2005-10-20 10:15:00,1.76258,1.76269,1.76253,1.76261,75900000.0
2005-10-20 10:16:00,1.7626,1.76269,1.7626,1.76263,82799999.0
2005-10-20 10:17:00,1.76267,1.76286,1.76267,1.76279,54500000.0
2005-10-20 10:18:00,1.76274,1.76311,1.76274,1.76311,76899998.0
2005-10-20 10:19:00,1.76301,1.76321,1.76301,1.76321,70700001.0
2005-10-20 10:20:00,1.7632,1.76334,1.76314,1.76334,82300000.0
2005-10-20 10:21:00,1.76337,1.76342,1.76325,1.76342,117400001.0
2005-10-20 10:22:00,1.76341,1.76341,1.76319,1.76323,64900000.0
2005-10-20 10:23:00,1.76322,1.76332,1.7632,1.76323,119399999.0
2005-10-20 10:24:00,1.76315,1.76315,1.76305,1.76305,3700000.0
2005-10-20 10:25:00,1.76296,1.76319,1.76289,1.76319,65300000.0
2005-10-20 10:26:00,1.76322,1.76322,1.7629,1.7629,65500001.0
2005-10-20 10:27:00,1.76287,1.76292,1.76275,1.76279,44699999.0
2005-10-20 10:28:00,1.76285,1.76312,1.76285,1.76312,53800001.0
2005-10-20 10:29:00,1.76303,1.76348,1.76291,1.76348,96099999.0
2005-10-20 10:30:00,1.76346,1.76637,1.76346,1.76637,70000001.0
2005-10-20 10:31:00,1.76718,1.76755,1.76707,1.76718,105000001.0
2005-10-20 10:32:00,1.76698,1.76708,1.76651,1.76651,117600000.0
2005-10-20 10:33:00,1.76643,1.76708,1.76643,1.76708,63300001.0
2005-10-20 10:34:00,1.76709,1.76748,1.76709,1.76748,19600000.0
2005-10-20 10:35:00,1.76785,1.76852,1.76785,1.76852,29400000.0
2005-10-20 10:36:00,1.76853,1.76861,1.7683,1.7683,62900002.0
2005-10-20 10:37:00,1.76827,1.76855,1.76827,1.76852,85600000.0
2005-10-20 10:38:00,1.76857,1.76859,1.76826,1.76826,70400001.0
2005-10-20 10:39:00,1.76817,1.7682,1.76768,1.76768,78100000.0
2005-10-20 10:40:00,1.76768,1.76782,1.76763,1.76782,51000000.0
2005-10-20 10:41:00,1.76787,1.7682,1.76787,1.7682,93399998.0
2005-10-20 10:42:00,1.76841,1.76861,1.76841,1.76844,86600001.0
2005-10-20 10:43:00,1.7684,1.7684,1.76791,1.76792,70800000.0
2005-10-20 10:44:00,1.76775,1.76775,1.76751,1.76758,50900001.0
2005-10-20 10:45:00,1.7678,1.76808,1.7678,1.76788,55800000.0
2005-10-20 10:46:00,1.76757,1.76771,1.76739,1.76739,74200000.0
2005-10-20 10:47:00,1.76705,1.7671,1.76677,1.76677,56200001.0
2005-10-20 10:48:00,1.7667,1.76701,1.7667,1.767,52800000.0
2005-10-20 10:49:00,1.76702,1.76711,1.76702,1.76711,36200000.0
2005-10-20 10:50:00,1.76703,1.76712,1.7669,1.76712,37900000.0
2005-10-20 10:51:00,1.76725,1.76765,1.76717,1.76758,76200001.0
2005-10-20 10:52:00,1.76764,1.76792,1.7675,1.76792,132299997.0
2005-10-20 10:53:00,1.76802,1.76808,1.76788,1.76797,65900000.0
2005-10-20 10:54:00,1.76802,1.76807,1.7679,1.76803,130400002.0
2005-10-20 10:55:00,1.76791,1.76791,1.76732,1.76732,124500001.0
2005-10-20 10:56:00,1.76729,1.76729,1.76716,1.76727,101300000.0
2005-10-20 10:57:00,1.76729,1.76751,1.76726,1.76751,108400001.0
2005-10-20 10:58:00,1.76754,1.76766,1.76747,1.76751,84800000.0
2005-10-20 10:59:00,1.76752,1.76772,1.76752,1.76772,80400002.0
2005-10-20 11:00:00,1.76777,1.76779,1.76763,1.76772,124000000.0
2005-10-20 11:01:00,1.76773,1.76799,1.76773,1.76791,58400000.0
2005-10-20 11:02:00,1.76788,1.76788,1.76771,1.76771,58500000.0
2005-10-20 11:03:00,1.76762,1.76762,1.76725,1.76725,44400000.0
2005-10-20 11:04:00,1.76719,1.76729,1.76719,1.76722,36900000.0
2005-10-20 11:05:00,1.76725,1.76725,1.767,1.767,61500000.0
2005-10-20 11:06:00,1.76695,1.76695,1.76645,1.76645,106099999.0
2005-10-20 11:07:00,1.76652,1.76669,1.76648,1.76648,79800002.0
2005-10-20 11:08:00,1.76635,1.76635,1.76552,1.76552,72499999.0
2005-10-20 11:09:00,1.76545,1.76556,1.76534,1.76534,52300000.0
2005-10-20 11:10:00,1.76522,1.76522,1.76492,1.76497,47400000.0
2005-10-20 11:11:00,1.76472,1.76478,1.76426,1.76478,38400000.0
2005-10-20 11:12:00,1.76455,1.76503,1.76451,1.76499,43099999.0
2005-10-20 11:13:00,1.765,1.765,1.76477,1.76485,84600002.0
2005-10-20 11:14:00,1.76457,1.76459,1.76417,1.76417,55799999.0
2005-10-20 11:15:00,1.76412,1.76454,1.76412,1.76448,70399999.0
2005-10-20 11:16:00,1.76455,1.76481,1.76439,1.76478,38500000.0
2005-10-20 11:17:00,1.7649,1.76537,1.7649,1.76536,24200000.0
2005-10-20 11:18:00,1.76525,1.76525,1.76487,1.76506,42900000.0
2005-10-20 11:19:00,1.76491,1.76515,1.76491,1.76515,47700000.0
2005-10-20 11:20:00,1.76508,1.76509,1.76498,1.76498,80300001.0
2005-10-20 11:21:00,1.76503,1.76518,1.76494,1.76518,36000001.0
2005-10-20 11:22:00,1.76528,1.7658,1.76528,1.7658,68700000.0
2005-10-20 11:23:00,1.76603,1.76631,1.76603,1.76624,30800000.0
2005-10-20 11:24:00,1.76622,1.76626,1.76613,1.76613,64900000.0
2005-10-20 11:25:00,1.76592,1.76592,1.76576,1.76581,62100000.0
2005-10-20 11:26:00,1.76583,1.76597,1.7658,1.76593,66999999.0
2005-10-20 11:27:00,1.76592,1.76592,1.76558,1.76558,82700000.0
2005-10-20 11:28:00,1.76558,1.76558,1.76488,1.76488,49700000.0
2005-10-20 11:29:00,1.76473,1.76501,1.76469,1.76501,114599998.0
2005-10-20 11:30:00,1.76516,1.76544,1.76516,1.76543,67100000.0
2005-10-20 11:31:00,1.76542,1.76549,1.76537,1.7654,87999999.0
2005-10-20 11:32:00,1.76552,1.76631,1.76552,1.76631,88399998.0
2005-10-20 11:33:00,1.76625,1.76633,1.76622,1.76628,18000000.0
2005-10-20 11:34:00,1.7663,1.76638,1.76619,1.76625,21400000.0
2005-10-20 11:35:00,1.76621,1.7664,1.76611,1.7664,108500002.0
2005-10-20 11:36:00,1.7664,1.76642,1.76619,1.76634,59000001.0
2005-10-20 11:37:00,1.76633,1.76644,1.76626,1.76634,28200000.0
2005-10-20 11:38:00,1.76637,1.7664,1.76615,1.76615,66200000.0
2005-10-20 11:39:00,1.76615,1.76627,1.76614,1.76614,29100000.0
2005-10-20 11:40:00,1.76608,1.76628,1.76608,1.76628,101900001.0
2005-10-20 11:41:00,1.76633,1.76637,1.76628,1.76635,21600000.0
2005-10-20 11:42:00,1.76643,1.76695,1.76643,1.76695,95900000.0
2005-10-20 11:43:00,1.7672,1.76761,1.7672,1.76747,75599999.0
2005-10-20 11:44:00,1.76766,1.76797,1.76766,1.76785,56300000.0
2005-10-20 11:45:00,1.76778,1.76797,1.76765,1.76791,79200000.0
2005-10-20 11:46:00,1.76799,1.76816,1.76799,1.76803,78800000.0
2005-10-20 11:47:00,1.76801,1.76801,1.76783,1.7679,93099998.0
2005-10-20 11:48:00,1.76788,1.76789,1.7676,1.7676,60500000.0
2005-10-20 11:49:00,1.76757,1.76757,1.76734,1.76734,29300000.0
2005-10-20 11:50:00,1.76728,1.76731,1.76714,1.76731,64600000.0
2005-10-20 11:51:00,1.76748,1.76771,1.76748,1.76771,22500000.0
2005-10-20 11:52:00,1.76793,1.76849,1.76793,1.76837,76400000.0
2005-10-20 11:53:00,1.76832,1.76836,1.76795,1.76795,56399999.0
2005-10-20 11:54:00,1.76773,1.76773,1.7673,1.7673,67500000.0
2005-10-20 11:55:00,1.76724,1.76724,1.76697,1.76697,30900000.0
2005-10-20 11:56:00,1.76701,1.76714,1.76701,1.76714,23000000.0
2005-10-20 11:57:00,1.7672,1.76733,1.76714,1.7672,102700003.0
2005-10-20 11:58:00,1.76711,1.76729,1.76711,1.7672,25000000.0
2005-10-20 11:59:00,1.76722,1.76742,1.76722,1.76742,110199999.0
2005-10-20 12:00:00,1.7675,1.76765,1.7675,1.76758,81800000.0
2005-10-20 12:01:00,1.76762,1.7679,1.76741,1.76741,43700000.0
2005-10-20 12:02:00,1.76729,1.76736,1.767,1.76708,20900000.0
2005-10-20 12:03:00,1.767,1.767,1.76666,1.76666,59199999.0
2005-10-20 12:04:00,1.76655,1.76667,1.76653,1.76653,110299998.0
2005-10-20 12:05:00,1.76667,1.76683,1.76665,1.76683,40000000.0
2005-10-20 12:06:00,1.76676,1.76676,1.76655,1.76655,70700002.0
2005-10-20 12:07:00,1.76657,1.76662,1.76653,1.76657,83999999.0
2005-10-20 12:08:00,1.76653,1.76658,1.76652,1.76657,43200001.0
2005-10-20 12:09:00,1.76662,1.76677,1.76662,1.76677,36900000.0
2005-10-20 12:10:00,1.76668,1.7669,1.76668,1.7669,40600000.0
2005-10-20 12:11:00,1.76686,1.76699,1.76685,1.76696,74400000.0
2005-10-20 12:12:00,1.76696,1.76696,1.76664,1.76664,45000000.0
2005-10-20 12:13:00,1.76664,1.76682,1.76664,1.76682,22000000.0
2005-10-20 12:14:00,1.76689,1.76695,1.76674,1.76688,38200000.0
2005-10-20 12:15:00,1.76689,1.76689,1.76673,1.7668,39899999.0
2005-10-20 12:16:00,1.76687,1.76688,1.76671,1.76684,77000002.0
2005-10-20 12:17:00,1.76682,1.76682,1.76663,1.76671,70400002.0
2005-10-20 12:18:00,1.76666,1.76666,1.76655,1.76655,35299999.0
2005-10-20 12:19:00,1.76656,1.76658,1.76638,1.76638,96499998.0
2005-10-20 12:20:00,1.7666,1.76665,1.76644,1.76662,62000001.0
2005-10-20 12:21:00,1.76658,1.76658,1.76631,1.76633,83399999.0
2005-10-20 12:22:00,1.76627,1.76635,1.76621,1.76622,74500001.0
2005-10-20 12:23:00,1.7661,1.76626,1.76604,1.7661,92700000.0
2005-10-20 12:24:00,1.7661,1.76615,1.76607,1.7661,43000000.0
2005-10-20 12:25:00,1.76606,1.76606,1.76595,1.76598,86599999.0
2005-10-20 12:26:00,1.76597,1.76599,1.76584,1.76584,75500001.0
2005-10-20 12:27:00,1.76575,1.76588,1.76566,1.76588,37800000.0
2005-10-20 12:28:00,1.76595,1.76595,1.76579,1.7658,113399999.0
2005-10-20 12:29:00,1.76588,1.766,1.76587,1.7659,102499998.0
2005-10-20 12:30:00,1.76591,1.766,1.76586,1.7659,155499998.0
2005-10-20 12:31:00,1.7659,1.76595,1.76588,1.76595,160800000.0
2005-10-20 12:32:00,1.76595,1.76595,1.76585,1.7659,45200000.0
2005-10-20 12:33:00,1.76593,1.76593,1.76578,1.76578,35800000.0
2005-10-20 12:34:00,1.76564,1.76564,1.76542,1.76551,50500000.0
2005-10-20 12:35:00,1.76567,1.76586,1.76567,1.76583,39600000.0
2005-10-20 12:36:00,1.76578,1.76578,1.76548,1.76561,91699998.0
2005-10-20 12:37:00,1.7655,1.7655,1.7654,1.7654,46299999.0
2005-10-20 12:38:00,1.76525,1.76568,1.76517,1.76568,19100000.0
2005-10-20 12:39:00,1.7657,1.7657,1.76555,1.76557,49899999.0
2005-10-20 12:40:00,1.76558,1.76568,1.76556,1.76563,56299999.0
2005-10-20 12:41:00,1.76553,1.7658,1.76553,1.7658,71400002.0
2005-10-20 12:42:00,1.76585,1.766,1.76584,1.76597,66900000.0
2005-10-20 12:43:00,1.76605,1.76651,1.76605,1.76651,49800000.0
2005-10-20 12:44:00,1.76652,1.76659,1.76634,1.76637,129099995.0
2005-10-20 12:45:00,1.7664,1.7664,1.76623,1.76623,85199999.0
2005-10-20 12:46:00,1.76624,1.76669,1.76624,1.76642,65100000.0
2005-10-20 12:47:00,1.76623,1.76625,1.76604,1.76606,64200000.0
2005-10-20 12:48:00,1.76605,1.76636,1.76605,1.76636,95800001.0
2005-10-20 12:49:00,1.76637,1.76659,1.76633,1.76659,27400000.0
2005-10-20 12:50:00,1.76667,1.76667,1.76642,1.76662,43300000.0
2005-10-20 12:51:00,1.76659,1.76664,1.76647,1.76654,45600000.0
2005-10-20 12:52:00,1.76645,1.76648,1.76614,1.76614,113599999.0
2005-10-20 12:53:00,1.76608,1.76611,1.76594,1.76608,121400002.0
2005-10-20 12:54:00,1.76606,1.76612,1.76594,1.76602,72600001.0
2005-10-20 12:55:00,1.766,1.76608,1.76595,1.76605,70300001.0
2005-10-20 12:56:00,1.76606,1.76616,1.76587,1.766,37100000.0
2005-10-20 12:57:00,1.76598,1.76609,1.76594,1.76602,91099999.0
2005-10-20 12:58:00,1.76627,1.76653,1.76627,1.7665,27000000.0
2005-10-20 12:59:00,1.76602,1.76642,1.76602,1.76609,72600000.0
2005-10-20 13:00:00,1.76608,1.76629,1.76608,1.76617,113500000.0
2005-10-20 13:01:00,1.76614,1.76646,1.76614,1.76645,51399999.0
2005-10-20 13:02:00,1.76641,1.76652,1.76638,1.76638,39100000.0
2005-10-20 13:03:00,1.7664,1.76641,1.76635,1.7664,61199999.0
2005-10-20 13:04:00,1.76638,1.76654,1.76637,1.76645,21600000.0
2005-10-20 13:05:00,1.76642,1.76649,1.76604,1.76604,73699999.0
2005-10-20 13:06:00,1.76616,1.76616,1.76586,1.76592,79400000.0
2005-10-20 13:07:00,1.76596,1.76615,1.76595,1.76595,79900000.0
2005-10-20 13:08:00,1.76593,1.76614,1.76591,1.76603,51700000.0
2005-10-20 13:09:00,1.76587,1.7663,1.76587,1.76623,101000002.0
2005-10-20 13:10:00,1.76622,1.76627,1.766,1.766,17400000.0
2005-10-20 13:11:00,1.76592,1.76598,1.76582,1.76582,31700001.0
2005-10-20 13:12:00,1.76571,1.76571,1.76547,1.76547,59100001.0
2005-10-20 13:13:00,1.76526,1.76544,1.76526,1.76544,91900000.0
2005-10-20 13:14:00,1.76542,1.76551,1.76539,1.76551,40400000.0
2005-10-20 13:15:00,1.76553,1.76553,1.7654,1.76548,32600000.0
2005-10-20 13:16:00,1.76554,1.76578,1.76554,1.76578,57099999.0
2005-10-20 13:17:00,1.76583,1.76583,1.76569,1.7658,63200001.0
2005-10-20 13:18:00,1.7659,1.76601,1.76582,1.76582,29100000.0
2005-10-20 13:19:00,1.7659,1.76597,1.7659,1.76597,51199999.0
2005-10-20 13:20:00,1.7661,1.76642,1.7661,1.76632,58700001.0
2005-10-20 13:21:00,1.76637,1.7665,1.76631,1.76634,38000000.0
2005-10-20 13:22:00,1.76635,1.76635,1.76624,1.76625,46799999.0
2005-10-20 13:23:00,1.76624,1.76624,1.76597,1.76597,17300000.0
2005-10-20 13:24:00,1.76588,1.76602,1.76588,1.76592,103299998.0
2005-10-20 13:25:00,1.7659,1.766,1.76584,1.766,23700000.0
2005-10-20 13:26:00,1.76607,1.76612,1.76597,1.76597,36000000.0
2005-10-20 13:27:00,1.76596,1.76596,1.76577,1.7658,48700000.0
2005-10-20 13:28:00,1.76572,1.76574,1.76551,1.76551,68699999.0
2005-10-20 13:29:00,1.76551,1.76561,1.7655,1.76552,106900002.0
2005-10-20 13:30:00,1.76545,1.7655,1.76537,1.76549,70600000.0
2005-10-20 13:31:00,1.7655,1.7655,1.76513,1.76513,72500000.0
2005-10-20 13:32:00,1.76498,1.76498,1.76486,1.76486,67600000.0
2005-10-20 13:33:00,1.76504,1.76532,1.76504,1.76532,12200000.0
2005-10-20 13:34:00,1.76536,1.7655,1.76531,1.76548,84700000.0
2005-10-20 13:35:00,1.76553,1.76557,1.76553,1.76557,23800000.0
2005-10-20 13:36:00,1.76562,1.76562,1.76526,1.76535,62800001.0
2005-10-20 13:37:00,1.76533,1.7658,1.76532,1.76554,86300000.0
2005-10-20 13:38:00,1.76542,1.76549,1.76537,1.7654,91999998.0
2005-10-20 13:39:00,1.76549,1.76574,1.76549,1.76569,73299998.0
2005-10-20 13:40:00,1.76573,1.76573,1.76552,1.76556,71000000.0
2005-10-20 13:41:00,1.76551,1.76551,1.76528,1.76528,66700000.0
2005-10-20 13:42:00,1.76525,1.76542,1.76523,1.76542,76300000.0
2005-10-20 13:43:00,1.76533,1.76554,1.76533,1.76548,17400000.0
2005-10-20 13:44:00,1.76571,1.76643,1.76571,1.76637,57800000.0
2005-10-20 13:45:00,1.76626,1.76626,1.76617,1.76622,68099999.0
2005-10-20 13:46:00,1.76612,1.76612,1.76597,1.76599,29400000.0
2005-10-20 13:47:00,1.76607,1.76619,1.76605,1.76605,53500000.0
2005-10-20 13:48:00,1.76608,1.76608,1.7657,1.76571,94199998.0
2005-10-20 13:49:00,1.76563,1.76563,1.76539,1.76548,87099999.0
2005-10-20 13:50:00,1.7655,1.76557,1.76548,1.76557,47300000.0
2005-10-20 13:51:00,1.76557,1.76567,1.76555,1.76567,22900000.0
2005-10-20 13:52:00,1.7657,1.76592,1.7657,1.76575,108599999.0
2005-10-20 13:53:00,1.7657,1.7659,1.7657,1.7659,43100000.0
2005-10-20 13:54:00,1.76591,1.76597,1.76583,1.7659,94500000.0
2005-10-20 13:55:00,1.76588,1.76588,1.76582,1.76588,49299999.0
2005-10-20 13:56:00,1.76593,1.76593,1.76576,1.76586,74800001.0
2005-10-20 13:57:00,1.76596,1.76613,1.76588,1.76613,61400000.0
2005-10-20 13:58:00,1.76622,1.76634,1.76619,1.7662,97900000.0
2005-10-20 13:59:00,1.76643,1.76647,1.76629,1.76638,72000000.0
2005-10-20 14:00:00,1.76638,1.76647,1.76634,1.76638,89099997.0
2005-10-20 14:01:00,1.76643,1.76643,1.76632,1.76638,59900000.0
2005-10-20 14:02:00,1.7664,1.7664,1.76625,1.76625,77800001.0
2005-10-20 14:03:00,1.7663,1.7663,1.76615,1.76615,29000001.0
2005-10-20 14:04:00,1.76608,1.76627,1.76608,1.76625,91800000.0
2005-10-20 14:05:00,1.7662,1.76633,1.7662,1.76633,85999998.0
2005-10-20 14:06:00,1.76631,1.76633,1.76621,1.76623,91399998.0
2005-10-20 14:07:00,1.76619,1.76619,1.76603,1.76603,52400000.0
2005-10-20 14:08:00,1.76595,1.76603,1.76589,1.76603,70600001.0
2005-10-20 14:09:00,1.76597,1.76606,1.76594,1.766,70870000.0
2005-10-20 14:10:00,1.76607,1.76613,1.76598,1.76613,46000000.0
2005-10-20 14:11:00,1.76607,1.76616,1.76607,1.76609,75799997.0
2005-10-20 14:12:00,1.76605,1.76615,1.76605,1.7661,34100000.0
2005-10-20 14:13:00,1.76611,1.76611,1.76584,1.76604,51700000.0
2005-10-20 14:14:00,1.76612,1.76629,1.76612,1.76623,56000001.0
2005-10-20 14:15:00,1.76624,1.76644,1.76624,1.76644,14600000.0
2005-10-20 14:16:00,1.76655,1.76668,1.76655,1.76661,52900000.0
2005-10-20 14:17:00,1.76651,1.76651,1.76634,1.76637,58799999.0
2005-10-20 14:18:00,1.76638,1.76691,1.76638,1.76686,23800000.0
2005-10-20 14:19:00,1.76688,1.7672,1.76687,1.7672,41100000.0
2005-10-20 14:20:00,1.76716,1.76716,1.76674,1.76674,105800000.0
2005-10-20 14:21:00,1.76653,1.76659,1.76653,1.76658,35600000.0
2005-10-20 14:22:00,1.76652,1.76652,1.76641,1.76643,62799999.0
2005-10-20 14:23:00,1.76662,1.76697,1.76662,1.76696,56400001.0
2005-10-20 14:24:00,1.76687,1.76688,1.76673,1.76675,64400000.0
2005-10-20 14:25:00,1.76683,1.76704,1.76682,1.76704,121900000.0
2005-10-20 14:26:00,1.76717,1.76728,1.76713,1.76728,80200001.0
2005-10-20 14:27:00,1.76731,1.76742,1.76723,1.76742,44599999.0
2005-10-20 14:28:00,1.76738,1.76745,1.76725,1.76725,33600000.0
2005-10-20 14:29:00,1.76731,1.76731,1.76695,1.76695,100000001.0
2005-10-20 14:30:00,1.76697,1.7671,1.76692,1.76696,44500000.0
2005-10-20 14:31:00,1.76687,1.76695,1.76659,1.76659,36900000.0
2005-10-20 14:32:00,1.7666,1.76671,1.76658,1.76661,42500000.0
2005-10-20 14:33:00,1.7665,1.7667,1.76644,1.76644,77500002.0
2005-10-20 14:34:00,1.76613,1.76613,1.76564,1.7657,40300000.0
2005-10-20 14:35:00,1.76567,1.7657,1.76551,1.76551,38400000.0
2005-10-20 14:36:00,1.76557,1.76576,1.76551,1.76551,66500001.0
2005-10-20 14:37:00,1.76547,1.76559,1.76542,1.76542,200399998.0
2005-10-20 14:38:00,1.76529,1.76529,1.76497,1.76497,24400000.0
2005-10-20 14:39:00,1.76493,1.76496,1.7648,1.76495,48299999.0
2005-10-20 14:40:00,1.76508,1.76541,1.76508,1.76541,43100000.0
2005-10-20 14:41:00,1.76573,1.76587,1.76566,1.76582,38100000.0
2005-10-20 14:42:00,1.76583,1.76583,1.76569,1.76582,40600000.0
2005-10-20 14:43:00,1.76597,1.76623,1.76597,1.76609,85300000.0
2005-10-20 14:44:00,1.76609,1.76609,1.76569,1.76572,40900000.0
2005-10-20 14:45:00,1.76562,1.76588,1.76562,1.76588,30600000.0
2005-10-20 14:46:00,1.76588,1.76608,1.76588,1.76608,35200000.0
2005-10-20 14:47:00,1.76616,1.76633,1.76616,1.76617,121400001.0
2005-10-20 14:48:00,1.76622,1.7663,1.76622,1.76623,38900000.0
2005-10-20 14:49:00,1.76638,1.76638,1.76632,1.76632,20000000.0
2005-10-20 14:50:00,1.76647,1.76651,1.76642,1.76649,57400000.0
2005-10-20 14:51:00,1.76644,1.76644,1.76621,1.76623,51000000.0
2005-10-20 14:52:00,1.76604,1.76615,1.76604,1.76615,60100001.0
2005-10-20 14:53:00,1.7662,1.76629,1.7662,1.76627,21100000.0
2005-10-20 14:54:00,1.76629,1.76652,1.76629,1.7665,70200001.0
2005-10-20 14:55:00,1.76647,1.76648,1.7664,1.76648,41900000.0
2005-10-20 14:56:00,1.76644,1.7665,1.76629,1.7665,70200001.0
2005-10-20 14:57:00,1.7665,1.7665,1.76633,1.76634,51699999.0
2005-10-20 14:58:00,1.76638,1.76651,1.76636,1.76641,112799999.0
2005-10-20 14:59:00,1.76636,1.76656,1.76636,1.76643,83400001.0
2005-10-20 15:00:00,1.76639,1.76643,1.76625,1.76627,74600000.0
2005-10-20 15:01:00,1.76606,1.76609,1.76593,1.76599,114500002.0
2005-10-20 15:02:00,1.76601,1.7662,1.76596,1.7662,64700000.0
2005-10-20 15:03:00,1.76633,1.76704,1.76633,1.76704,41500000.0
2005-10-20 15:04:00,1.76708,1.76713,1.76704,1.7671,42400000.0
2005-10-20 15:05:00,1.76711,1.76733,1.76711,1.76724,48699999.0
2005-10-20 15:06:00,1.76722,1.76778,1.76722,1.76778,53800000.0
2005-10-20 15:07:00,1.76769,1.76769,1.76729,1.76737,84399998.0
2005-10-20 15:08:00,1.76732,1.7674,1.7671,1.76726,37000000.0
2005-10-20 15:09:00,1.76732,1.76732,1.76712,1.76718,124999998.0
2005-10-20 15:10:00,1.76726,1.76734,1.76715,1.76734,42200000.0
2005-10-20 15:11:00,1.76739,1.76755,1.76726,1.7675,97300001.0
2005-10-20 15:12:00,1.76761,1.76761,1.76747,1.76757,52300000.0
2005-10-20 15:13:00,1.76768,1.76777,1.76747,1.7675,65999999.0
2005-10-20 15:14:00,1.76748,1.76755,1.76734,1.76748,50699999.0
2005-10-20 15:15:00,1.76754,1.76768,1.76754,1.76767,101900000.0
2005-10-20 15:16:00,1.76768,1.76782,1.76762,1.76782,71399998.0
2005-10-20 15:17:00,1.76803,1.76826,1.76789,1.7682,124999999.0
2005-10-20 15:18:00,1.7682,1.7682,1.76776,1.76776,127100001.0
2005-10-20 15:19:00,1.76769,1.7678,1.76749,1.76753,140600002.0
2005-10-20 15:20:00,1.76748,1.76765,1.76739,1.76765,48299999.0
2005-10-20 15:21:00,1.76763,1.76763,1.76727,1.76727,42100000.0
2005-10-20 15:22:00,1.76728,1.76728,1.767,1.76713,87700002.0
2005-10-20 15:23:00,1.76716,1.76719,1.76694,1.76694,44600000.0
2005-10-20 15:24:00,1.76701,1.76722,1.76701,1.76715,76400002.0
2005-10-20 15:25:00,1.7672,1.76738,1.7672,1.76732,126900002.0
2005-10-20 15:26:00,1.76728,1.76758,1.76726,1.76742,129500001.0
2005-10-20 15:27:00,1.76748,1.7675,1.76743,1.76749,58699999.0
2005-10-20 15:28:00,1.76758,1.76768,1.76755,1.76755,34600000.0
2005-10-20 15:29:00,1.76764,1.7679,1.76764,1.76785,90899998.0
2005-10-20 15:30:00,1.76775,1.76775,1.76762,1.76762,64200001.0
2005-10-20 15:31:00,1.76761,1.76762,1.76748,1.76758,47700000.0
2005-10-20 15:32:00,1.76748,1.76767,1.76745,1.76753,69300000.0
2005-10-20 15:33:00,1.7677,1.76808,1.7677,1.76808,31900001.0
2005-10-20 15:34:00,1.76824,1.76824,1.76789,1.76789,64500000.0
2005-10-20 15:35:00,1.76793,1.76793,1.76758,1.76764,28400000.0
2005-10-20 15:36:00,1.76753,1.76753,1.76745,1.76753,44000000.0
2005-10-20 15:37:00,1.76749,1.76754,1.76743,1.76748,66299999.0
2005-10-20 15:38:00,1.76749,1.76766,1.76743,1.76751,55899999.0
2005-10-20 15:39:00,1.7675,1.7675,1.7674,1.7674,62600000.0
2005-10-20 15:40:00,1.76724,1.76724,1.76705,1.76705,51699999.0
2005-10-20 15:41:00,1.76698,1.76703,1.76695,1.76703,48100000.0
2005-10-20 15:42:00,1.76695,1.7671,1.76691,1.76699,106400001.0
2005-10-20 15:43:00,1.76695,1.76695,1.76671,1.76683,64200000.0
2005-10-20 15:44:00,1.76688,1.76717,1.76687,1.76702,51200000.0
2005-10-20 15:45:00,1.767,1.76738,1.76696,1.76738,89700000.0
2005-10-20 15:46:00,1.76737,1.7674,1.76726,1.76728,53100000.0
2005-10-20 15:47:00,1.76737,1.7677,1.76737,1.76766,33300000.0
2005-10-20 15:48:00,1.7677,1.76809,1.7677,1.76793,40400000.0
2005-10-20 15:49:00,1.76787,1.76818,1.76784,1.76818,63500000.0
2005-10-20 15:50:00,1.76819,1.76832,1.76817,1.76829,66800000.0
2005-10-20 15:51:00,1.76818,1.76845,1.76818,1.76828,67700000.0
2005-10-20 15:52:00,1.76822,1.76824,1.76815,1.76819,129400002.0
2005-10-20 15:53:00,1.7681,1.7681,1.76791,1.76805,47700000.0
2005-10-20 15:54:00,1.76809,1.76812,1.76797,1.76797,52500000.0
2005-10-20 15:55:00,1.76815,1.76835,1.76815,1.76835,5600000.0
2005-10-20 15:56:00,1.76869,1.76928,1.76869,1.76911,44000001.0
2005-10-20 15:57:00,1.76917,1.76941,1.76913,1.7694,103950001.0
2005-10-20 15:58:00,1.76965,1.7699,1.76948,1.76959,120199998.0
2005-10-20 15:59:00,1.7696,1.76977,1.76945,1.76945,44900000.0
2005-10-20 16:00:00,1.76954,1.76966,1.76928,1.76928,56799998.0
2005-10-20 16:01:00,1.76919,1.76948,1.76908,1.76948,75700000.0
2005-10-20 16:02:00,1.76935,1.76935,1.76925,1.76925,6000000.0
2005-10-20 16:03:00,1.76895,1.76895,1.76856,1.7686,47000000.0
2005-10-20 16:04:00,1.76855,1.76872,1.76838,1.76872,78200000.0
2005-10-20 16:05:00,1.76873,1.76903,1.76866,1.76903,74599999.0
2005-10-20 16:06:00,1.76898,1.76898,1.76882,1.76882,77799998.0
2005-10-20 16:07:00,1.76876,1.769,1.76876,1.76897,54300000.0
2005-10-20 16:08:00,1.76887,1.76898,1.76861,1.76861,44200000.0
2005-10-20 16:09:00,1.76849,1.76849,1.76841,1.76841,6800000.0
2005-10-20 16:10:00,1.7682,1.76835,1.76797,1.76797,116800000.0
2005-10-20 16:11:00,1.76783,1.76808,1.76774,1.76808,65000000.0
2005-10-20 16:12:00,1.76807,1.76807,1.76792,1.76792,80100000.0
2005-10-20 16:13:00,1.76792,1.76807,1.76775,1.76807,110700001.0
2005-10-20 16:14:00,1.76795,1.76836,1.76794,1.76836,40700000.0
2005-10-20 16:15:00,1.76842,1.76874,1.76842,1.76873,39800000.0
2005-10-20 16:16:00,1.76857,1.76857,1.76832,1.76832,65800001.0
2005-10-20 16:17:00,1.76843,1.7687,1.76831,1.76864,58200000.0
2005-10-20 16:18:00,1.76869,1.76941,1.76869,1.7694,72399999.0
2005-10-20 16:19:00,1.76956,1.76985,1.76956,1.76981,29700000.0
2005-10-20 16:20:00,1.76993,1.77034,1.76993,1.7703,32100000.0
2005-10-20 16:21:00,1.77027,1.77027,1.76976,1.76976,42499999.0
2005-10-20 16:22:00,1.76965,1.76965,1.76943,1.76957,55200000.0
2005-10-20 16:23:00,1.7695,1.76959,1.7695,1.7695,63200000.0
2005-10-20 16:24:00,1.76935,1.76935,1.76907,1.76907,30400000.0
2005-10-20 16:25:00,1.76885,1.76885,1.7687,1.76883,61199998.0
2005-10-20 16:26:00,1.76897,1.76897,1.76875,1.76885,44400000.0
2005-10-20 16:27:00,1.76885,1.76918,1.76885,1.76918,66899998.0
2005-10-20 16:28:00,1.7692,1.7693,1.7692,1.76929,60899998.0
2005-10-20 16:29:00,1.76947,1.7695,1.76922,1.76922,87700000.0
2005-10-20 16:30:00,1.76911,1.76915,1.76903,1.7691,40800000.0
2005-10-20 16:31:00,1.76911,1.76947,1.76901,1.76947,36700000.0
2005-10-20 16:32:00,1.76972,1.77007,1.76972,1.77007,7000000.0
2005-10-20 16:33:00,1.7701,1.77017,1.76976,1.76976,54900001.0
2005-10-20 16:34:00,1.76964,1.76964,1.76931,1.7695,74600000.0
2005-10-20 16:35:00,1.7696,1.76966,1.76959,1.76966,64100000.0
2005-10-20 16:36:00,1.76976,1.76976,1.76952,1.76952,62400000.0
2005-10-20 16:37:00,1.76949,1.76952,1.76922,1.76929,61699999.0
2005-10-20 16:38:00,1.76908,1.76917,1.76901,1.76917,23500000.0
2005-10-20 16:39:00,1.76903,1.76911,1.76895,1.76896,44700000.0
2005-10-20 16:40:00,1.76893,1.76907,1.76893,1.76903,71900001.0
2005-10-20 16:41:00,1.76877,1.76909,1.76877,1.76895,92599997.0
2005-10-20 16:42:00,1.7689,1.7689,1.76869,1.76874,32800000.0
2005-10-20 16:43:00,1.76875,1.76883,1.76875,1.76882,30500000.0
2005-10-20 16:44:00,1.76881,1.76882,1.76871,1.76881,40100000.0
2005-10-20 16:45:00,1.7688,1.76892,1.76875,1.7689,25000000.0
2005-10-20 16:46:00,1.76906,1.7691,1.76874,1.76874,77300002.0
2005-10-20 16:47:00,1.76866,1.76884,1.76866,1.7688,143399999.0
2005-10-20 16:48:00,1.7689,1.76891,1.76879,1.76883,61800000.0
2005-10-20 16:49:00,1.76893,1.76935,1.76886,1.76935,82600000.0
2005-10-20 16:50:00,1.76925,1.76934,1.76917,1.76924,53300000.0
2005-10-20 16:51:00,1.76923,1.76937,1.76923,1.76936,63600000.0
2005-10-20 16:52:00,1.76937,1.76947,1.76937,1.76947,46600000.0
2005-10-20 16:53:00,1.76947,1.76952,1.76944,1.76948,55000001.0
2005-10-20 16:54:00,1.76936,1.76936,1.76919,1.76931,49800000.0
2005-10-20 16:55:00,1.76942,1.76953,1.76941,1.76942,91399999.0
2005-10-20 16:56:00,1.76933,1.76952,1.7693,1.7694,81200003.0
2005-10-20 16:57:00,1.76956,1.77015,1.76956,1.77014,114299999.0
2005-10-20 16:58:00,1.77015,1.77028,1.77015,1.77028,110600000.0
2005-10-20 16:59:00,1.77047,1.77062,1.77036,1.77062,71600002.0
2005-10-20 17:00:00,1.77053,1.77053,1.76984,1.76985,128800002.0
2005-10-20 17:01:00,1.76988,1.7703,1.76987,1.7703,68499999.0
2005-10-20 17:02:00,1.7703,1.7703,1.77005,1.77017,55000000.0
2005-10-20 17:03:00,1.77022,1.77024,1.76969,1.76969,69299998.0
2005-10-20 17:04:00,1.76955,1.76965,1.76952,1.76962,75199998.0
2005-10-20 17:05:00,1.76961,1.76972,1.76951,1.76951,53300000.0
2005-10-20 17:06:00,1.76943,1.76943,1.76894,1.76894,52899999.0
2005-10-20 17:07:00,1.76885,1.76893,1.76853,1.76857,53900000.0
2005-10-20 17:08:00,1.76852,1.76854,1.76844,1.76852,74300001.0
2005-10-20 17:09:00,1.76838,1.76853,1.7683,1.76853,68500000.0
2005-10-20 17:10:00,1.76864,1.76879,1.76864,1.76875,118299998.0
2005-10-20 17:11:00,1.76878,1.76926,1.76878,1.76926,80799998.0
2005-10-20 17:12:00,1.7693,1.76989,1.76927,1.76984,136000000.0
2005-10-20 17:13:00,1.76992,1.7701,1.76992,1.77002,34146994.0
2005-10-20 17:14:00,1.77001,1.77001,1.76965,1.76965,36100000.0
2005-10-20 17:15:00,1.76944,1.76944,1.76932,1.76939,108600000.0
2005-10-20 17:16:00,1.76929,1.76941,1.76919,1.76941,82300000.0
2005-10-20 17:17:00,1.76966,1.77006,1.76966,1.76992,56400000.0
2005-10-20 17:18:00,1.76997,1.77018,1.76997,1.77003,69100000.0
2005-10-20 17:19:00,1.77001,1.77011,1.76997,1.76999,66399999.0
2005-10-20 17:20:00,1.76986,1.76991,1.76965,1.76965,59700000.0
2005-10-20 17:21:00,1.76967,1.76971,1.76956,1.76971,57100000.0
2005-10-20 17:22:00,1.76984,1.77028,1.76984,1.77028,19500000.0
2005-10-20 17:23:00,1.77022,1.77033,1.7701,1.77033,71900000.0
2005-10-20 17:24:00,1.77065,1.77109,1.77065,1.77102,54500000.0
2005-10-20 17:25:00,1.77112,1.77122,1.77093,1.77093,56700002.0
2005-10-20 17:26:00,1.77097,1.77098,1.77042,1.77042,101199999.0
2005-10-20 17:27:00,1.77023,1.77023,1.76988,1.76989,28100000.0
2005-10-20 17:28:00,1.77007,1.77047,1.77007,1.77041,57300002.0
2005-10-20 17:29:00,1.77043,1.77071,1.77037,1.77068,72899999.0
2005-10-20 17:30:00,1.77079,1.77097,1.77061,1.77064,89100000.0
2005-10-20 17:31:00,1.77043,1.77091,1.77042,1.77091,63700002.0
2005-10-20 17:32:00,1.77093,1.77093,1.77077,1.77093,34700000.0
2005-10-20 17:33:00,1.77118,1.77154,1.77118,1.77136,47050000.0
2005-10-20 17:34:00,1.77144,1.77144,1.7713,1.7713,78600000.0
2005-10-20 17:35:00,1.77113,1.77118,1.77083,1.77083,51100000.0
2005-10-20 17:36:00,1.77072,1.77078,1.77063,1.77068,76200000.0
2005-10-20 17:37:00,1.77056,1.77093,1.77052,1.77093,42900000.0
2005-10-20 17:38:00,1.77109,1.7711,1.7709,1.77102,43800000.0
2005-10-20 17:39:00,1.77111,1.77114,1.77097,1.77114,50800001.0
2005-10-20 17:40:00,1.77133,1.77154,1.77133,1.77142,54600000.0
2005-10-20 17:41:00,1.77138,1.77178,1.77132,1.77175,22800000.0
2005-10-20 17:42:00,1.77177,1.77187,1.7716,1.7716,55999998.0
2005-10-20 17:43:00,1.7715,1.7715,1.77098,1.77098,92500000.0
2005-10-20 17:44:00,1.77089,1.77098,1.77089,1.77098,4000000.0
2005-10-20 17:45:00,1.771,1.77121,1.771,1.77121,42700001.0
2005-10-20 17:46:00,1.77122,1.77123,1.77094,1.77098,47300000.0
2005-10-20 17:47:00,1.77088,1.77088,1.77079,1.77082,48300000.0
2005-10-20 17:48:00,1.77081,1.77087,1.77081,1.77083,15900000.0
2005-10-20 17:49:00,1.77087,1.77087,1.77065,1.77065,41400000.0
2005-10-20 17:50:00,1.77046,1.77073,1.77046,1.77073,65099999.0
2005-10-20 17:51:00,1.77083,1.77097,1.7708,1.7709,46300000.0
2005-10-20 17:52:00,1.77087,1.77106,1.77087,1.77106,25200000.0
2005-10-20 17:53:00,1.77095,1.77118,1.77095,1.77118,20400000.0
2005-10-20 17:54:00,1.77113,1.77113,1.77071,1.77072,28200000.0
2005-10-20 17:55:00,1.77081,1.77113,1.77081,1.77108,19200000.0
2005-10-20 17:56:00,1.77097,1.77097,1.77079,1.77087,76800001.0
2005-10-20 17:57:00,1.77076,1.77076,1.77053,1.77053,32100000.0
2005-10-20 17:58:00,1.77049,1.77057,1.77043,1.77043,61400000.0
2005-10-20 17:59:00,1.77043,1.77062,1.77043,1.77054,37700000.0
2005-10-20 18:00:00,1.77037,1.77037,1.76975,1.76975,29900000.0
2005-10-20 18:01:00,1.76986,1.77044,1.76986,1.77018,1008650000.0
2005-10-20 18:02:00,1.77011,1.77011,1.76976,1.76995,1038399995.0
2005-10-20 18:03:00,1.76999,1.77046,1.76999,1.77025,1229199999.0
2005-10-20 18:04:00,1.77025,1.77025,1.76907,1.76907,939199999.0
2005-10-20 18:05:00,1.76902,1.76923,1.76887,1.76902,1115599992.0
2005-10-20 18:06:00,1.76902,1.76928,1.76895,1.76928,1062200003.0
2005-10-20 18:07:00,1.76936,1.76964,1.76923,1.76956,1178999997.0
2005-10-20 18:08:00,1.76962,1.76962,1.76933,1.7694,1161800001.0
2005-10-20 18:09:00,1.7694,1.7694,1.76909,1.76925,503199999.0
2005-10-20 18:10:00,1.76929,1.76968,1.76929,1.76965,892300000.0
2005-10-20 18:11:00,1.76965,1.76983,1.76959,1.76975,511899999.0
2005-10-20 18:12:00,1.76977,1.77001,1.76977,1.76986,923200004.0
2005-10-20 18:13:00,1.76986,1.77,1.7697,1.7699,511200004.0
2005-10-20 18:14:00,1.76997,1.77003,1.76989,1.76991,791700001.0
2005-10-20 18:15:00,1.77001,1.77001,1.76964,1.76964,890399995.0
2005-10-20 18:16:00,1.76963,1.76963,1.76948,1.76952,814099999.0
2005-10-20 18:17:00,1.76955,1.76965,1.76933,1.76957,524599991.0
2005-10-20 18:18:00,1.76962,1.76979,1.76962,1.76963,708200001.0
2005-10-20 18:19:00,1.76983,1.76989,1.76961,1.76961,554499999.0
2005-10-20 18:20:00,1.76962,1.76972,1.76962,1.76965,499749999.0
2005-10-20 18:21:00,1.76967,1.76982,1.76959,1.76965,799750003.0
2005-10-20 18:22:00,1.76968,1.77006,1.76964,1.76989,482199998.0
2005-10-20 18:23:00,1.76984,1.77039,1.76984,1.77039,849399998.0
2005-10-20 18:24:00,1.77037,1.77037,1.77003,1.77003,707599998.0
2005-10-20 18:25:00,1.76995,1.7701,1.76991,1.77003,637300003.0
2005-10-20 18:26:00,1.77004,1.77024,1.77004,1.77006,538599998.0
2005-10-20 18:27:00,1.77005,1.77012,1.76997,1.76997,810100002.0
2005-10-20 18:28:00,1.76987,1.7699,1.76961,1.76983,382050000.0
2005-10-20 18:29:00,1.76979,1.76982,1.76964,1.76968,797599997.0
2005-10-20 18:30:00,1.76971,1.76997,1.76971,1.7698,805499995.0
2005-10-20 18:31:00,1.76981,1.76991,1.76979,1.76988,495500000.0
2005-10-20 18:32:00,1.7699,1.77003,1.76989,1.76992,478000003.0
2005-10-20 18:33:00,1.76991,1.77006,1.76991,1.76998,739399995.0
2005-10-20 18:34:00,1.77009,1.77016,1.76991,1.77003,572750001.0
2005-10-20 18:35:00,1.77007,1.77035,1.77007,1.77032,432799997.0
2005-10-20 18:36:00,1.77032,1.77032,1.77013,1.77022,62900000.0
2005-10-20 18:37:00,1.77017,1.77023,1.77016,1.77019,109700000.0
2005-10-20 18:38:00,1.77025,1.77025,1.77018,1.77025,172499999.0
2005-10-20 18:39:00,1.77021,1.77033,1.77021,1.77025,266000001.0
2005-10-20 18:40:00,1.77021,1.77022,1.77008,1.77012,447300000.0
2005-10-20 18:41:00,1.7701,1.77023,1.7701,1.77023,337799999.0
2005-10-20 18:42:00,1.77024,1.77024,1.77014,1.77022,125700000.0
2005-10-20 18:43:00,1.7702,1.7702,1.76984,1.76984,110500000.0
2005-10-20 18:44:00,1.76975,1.77008,1.76975,1.76997,327599998.0
2005-10-20 18:45:00,1.76998,1.77005,1.76995,1.77005,162299999.0
2005-10-20 18:46:00,1.77002,1.77002,1.76982,1.76982,155000002.0
2005-10-20 18:47:00,1.76976,1.76976,1.76953,1.76962,211199998.0
2005-10-20 18:48:00,1.76945,1.76955,1.76945,1.7695,397099998.0
2005-10-20 18:49:00,1.76944,1.76944,1.76921,1.76921,93400000.0
2005-10-20 18:50:00,1.76911,1.76916,1.76855,1.76855,193100001.0
2005-10-20 18:51:00,1.76849,1.76864,1.76829,1.76829,515800005.0
2005-10-20 18:52:00,1.7683,1.7686,1.7683,1.7686,693000001.0
2005-10-20 18:53:00,1.76862,1.76882,1.76859,1.76864,345670001.0
2005-10-20 18:54:00,1.76863,1.76874,1.76848,1.76848,198000001.0
2005-10-20 18:55:00,1.76853,1.76868,1.76851,1.76861,680699999.0
2005-10-20 18:56:00,1.7686,1.76866,1.76854,1.76858,224500001.0
2005-10-20 18:57:00,1.76846,1.76862,1.7684,1.76842,424200003.0
2005-10-20 18:58:00,1.76837,1.76851,1.76831,1.76837,633399992.0
2005-10-20 18:59:00,1.76835,1.76844,1.76826,1.76834,495400003.0
2005-10-20 19:00:00,1.76843,1.76873,1.76839,1.7687,277399999.0
2005-10-20 19:01:00,1.76864,1.76879,1.76864,1.7687,68700000.0
2005-10-20 19:02:00,1.76877,1.76908,1.76877,1.76894,326299998.0
2005-10-20 19:03:00,1.76897,1.76901,1.76881,1.76887,542400002.0
2005-10-20 19:04:00,1.76894,1.76894,1.76883,1.76887,252400001.0
2005-10-20 19:05:00,1.76882,1.76882,1.76867,1.76867,113300001.0
2005-10-20 19:06:00,1.76867,1.76882,1.7686,1.76882,597599996.0
2005-10-20 19:07:00,1.76888,1.769,1.76885,1.76889,402900003.0
2005-10-20 19:08:00,1.76877,1.7688,1.76863,1.76868,491300002.0
2005-10-20 19:09:00,1.76876,1.76883,1.76868,1.76883,361800001.0
2005-10-20 19:10:00,1.7688,1.76881,1.76867,1.76875,412400002.0
2005-10-20 19:11:00,1.76876,1.76876,1.76862,1.76875,49600000.0
2005-10-20 19:12:00,1.76881,1.76893,1.7688,1.76888,187599999.0
2005-10-20 19:13:00,1.76893,1.76894,1.7688,1.76886,381800001.0
2005-10-20 19:14:00,1.76883,1.76901,1.76883,1.76901,242200002.0
2005-10-20 19:15:00,1.76902,1.76902,1.76882,1.76882,327999999.0
2005-10-20 19:16:00,1.76882,1.76888,1.76882,1.76882,117300000.0
2005-10-20 19:17:00,1.76883,1.76893,1.76883,1.76893,249499999.0
2005-10-20 19:18:00,1.76897,1.76911,1.76888,1.76905,251800000.0
2005-10-20 19:19:00,1.76907,1.76911,1.76897,1.76905,422499997.0
2005-10-20 19:20:00,1.76903,1.76914,1.769,1.76907,360100003.0
2005-10-20 19:21:00,1.76913,1.76915,1.76907,1.7691,401399997.0
2005-10-20 19:22:00,1.76912,1.76927,1.76912,1.76926,244500002.0
2005-10-20 19:23:00,1.7693,1.76949,1.76928,1.76945,352499998.0
2005-10-20 19:24:00,1.76947,1.76953,1.76946,1.76953,90600000.0
2005-10-20 19:25:00,1.76953,1.76953,1.76942,1.76947,65400000.0
2005-10-20 19:26:00,1.76944,1.76944,1.76931,1.76933,353700000.0
2005-10-20 19:27:00,1.7693,1.76938,1.76925,1.7693,473000002.0
2005-10-20 19:28:00,1.76938,1.76946,1.76927,1.76932,523899995.0
2005-10-20 19:29:00,1.76926,1.7694,1.76926,1.76939,311600003.0
2005-10-20 19:30:00,1.76938,1.76939,1.76928,1.76938,599500007.0
2005-10-20 19:31:00,1.7694,1.76945,1.76935,1.76945,284300000.0
2005-10-20 19:32:00,1.76947,1.76962,1.76933,1.76956,517899998.0
2005-10-20 19:33:00,1.76927,1.76951,1.76906,1.7695,310499995.0
2005-10-20 19:34:00,1.76962,1.76973,1.76959,1.76963,188000001.0
2005-10-20 19:35:00,1.76962,1.76988,1.76962,1.76983,432499998.0
2005-10-20 19:36:00,1.76992,1.76992,1.76971,1.76972,468200003.0
2005-10-20 19:37:00,1.76966,1.76979,1.76964,1.76978,314800000.0
2005-10-20 19:38:00,1.7698,1.76985,1.7698,1.7698,44600000.0
2005-10-20 19:39:00,1.76984,1.76999,1.76981,1.76999,169799999.0
2005-10-20 19:40:00,1.76996,1.77029,1.76996,1.77018,361300001.0
2005-10-20 19:41:00,1.77015,1.7702,1.77002,1.77002,316999998.0
2005-10-20 19:42:00,1.77,1.77012,1.76998,1.77012,195900000.0
2005-10-20 19:43:00,1.77015,1.77015,1.7701,1.7701,128300000.0
2005-10-20 19:44:00,1.7701,1.77018,1.77005,1.7701,439300000.0
2005-10-20 19:45:00,1.7701,1.77015,1.77005,1.77015,152700000.0
2005-10-20 19:46:00,1.77015,1.77015,1.77007,1.7701,331000001.0
2005-10-20 19:47:00,1.77014,1.7702,1.77013,1.77013,82000000.0
2005-10-20 19:48:00,1.7701,1.77015,1.77007,1.7701,162600001.0
2005-10-20 19:49:00,1.7703,1.77037,1.77029,1.77036,303099997.0
2005-10-20 19:50:00,1.77037,1.77041,1.77022,1.77037,288099997.0
2005-10-20 19:51:00,1.7704,1.77044,1.77033,1.77037,326250003.0
2005-10-20 19:52:00,1.77044,1.77044,1.77033,1.77038,187300000.0
2005-10-20 19:53:00,1.77043,1.77043,1.77035,1.77035,74800000.0
2005-10-20 19:54:00,1.77035,1.77076,1.77026,1.77061,220999998.0
2005-10-20 19:55:00,1.77054,1.77066,1.77052,1.77052,90999998.0
2005-10-20 19:56:00,1.77048,1.77048,1.77018,1.77024,223899999.0
2005-10-20 19:57:00,1.77021,1.77032,1.7702,1.7702,364399997.0
2005-10-20 19:58:00,1.77018,1.77023,1.77009,1.77011,431600001.0
2005-10-20 19:59:00,1.77008,1.77023,1.77008,1.77021,233899999.0
2005-10-20 20:00:00,1.77023,1.77041,1.77023,1.77035,207499997.0
2005-10-20 20:01:00,1.77037,1.77044,1.77034,1.77044,241699995.0
2005-10-20 20:02:00,1.77048,1.7706,1.77048,1.7705,129100001.0
2005-10-20 20:03:00,1.7705,1.77055,1.77048,1.7705,84700001.0
2005-10-20 20:04:00,1.77053,1.77067,1.77053,1.77063,292900001.0
2005-10-20 20:05:00,1.77065,1.77077,1.77062,1.77077,175600001.0
2005-10-20 20:06:00,1.77083,1.77097,1.77083,1.77088,133700000.0
2005-10-20 20:07:00,1.77087,1.7709,1.7708,1.77081,126299998.0
2005-10-20 20:08:00,1.77083,1.77083,1.77063,1.77075,470599995.0
2005-10-20 20:09:00,1.77066,1.77069,1.77062,1.77068,109000000.0
2005-10-20 20:10:00,1.77067,1.77067,1.77044,1.77049,134199999.0
2005-10-20 20:11:00,1.77059,1.7709,1.77059,1.7709,75999999.0
2005-10-20 20:12:00,1.77085,1.7709,1.77071,1.77073,472000003.0
2005-10-20 20:13:00,1.7706,1.77071,1.7706,1.77063,211999999.0
2005-10-20 20:14:00,1.77075,1.77092,1.77075,1.77088,132899998.0
2005-10-20 20:15:00,1.77088,1.77099,1.77081,1.77081,398700001.0
2005-10-20 20:16:00,1.77079,1.77102,1.77079,1.77102,144100000.0
2005-10-20 20:17:00,1.77104,1.77104,1.77094,1.77098,75600000.0
2005-10-20 20:18:00,1.77098,1.77107,1.7709,1.77091,178600000.0
2005-10-20 20:19:00,1.77095,1.77111,1.77092,1.77098,107400000.0
2005-10-20 20:20:00,1.77093,1.77103,1.77089,1.77099,206700003.0
2005-10-20 20:21:00,1.77096,1.77096,1.77083,1.77083,116799999.0
2005-10-20 20:22:00,1.7708,1.7708,1.77064,1.77072,145599999.0
2005-10-20 20:23:00,1.7707,1.77082,1.77064,1.77082,350400001.0
2005-10-20 20:24:00,1.77085,1.77095,1.77084,1.77095,98100000.0
2005-10-20 20:25:00,1.77095,1.77095,1.77079,1.77086,586399999.0
2005-10-20 20:26:00,1.77076,1.7708,1.77055,1.77055,563000003.0
2005-10-20 20:27:00,1.77056,1.77066,1.77053,1.77066,314500001.0
2005-10-20 20:28:00,1.77063,1.77073,1.77059,1.77073,362650001.0
2005-10-20 20:29:00,1.77075,1.77078,1.7707,1.7707,251400002.0
2005-10-20 20:30:00,1.77073,1.77091,1.77072,1.77091,979800000.0
2005-10-20 20:31:00,1.77093,1.77098,1.77076,1.77092,593399998.0
2005-10-20 20:32:00,1.7709,1.77097,1.77085,1.7709,625099999.0
2005-10-20 20:33:00,1.7709,1.77097,1.77082,1.77095,155700001.0
2005-10-20 20:34:00,1.77097,1.77102,1.77095,1.77098,105600001.0
2005-10-20 20:35:00,1.77097,1.77102,1.7709,1.7709,80870000.0
2005-10-20 20:36:00,1.77093,1.77103,1.77091,1.77098,134400000.0
2005-10-20 20:37:00,1.77101,1.77115,1.77101,1.77107,166699998.0
2005-10-20 20:38:00,1.77107,1.77113,1.77095,1.771,318299997.0
2005-10-20 20:39:00,1.77113,1.77113,1.77094,1.77107,266699999.0
2005-10-20 20:40:00,1.77112,1.77124,1.7711,1.77119,192100002.0
2005-10-20 20:41:00,1.77124,1.77149,1.77124,1.77149,193200001.0
2005-10-20 20:42:00,1.77162,1.77171,1.77155,1.77165,68599999.0
2005-10-20 20:43:00,1.77169,1.77184,1.77157,1.77168,299900004.0
2005-10-20 20:44:00,1.77157,1.77174,1.77139,1.7716,353299999.0
2005-10-20 20:45:00,1.7716,1.77162,1.77136,1.77162,91800000.0
2005-10-20 20:46:00,1.77167,1.77172,1.77166,1.77166,152600001.0
2005-10-20 20:47:00,1.77162,1.77173,1.77161,1.77168,426400001.0
2005-10-20 20:48:00,1.77169,1.77205,1.77169,1.7717,153000000.0
2005-10-20 20:49:00,1.77163,1.77165,1.77131,1.77131,120100001.0
2005-10-20 20:50:00,1.77132,1.77171,1.77132,1.77171,478899999.0
2005-10-20 20:51:00,1.7717,1.7717,1.77151,1.77153,438199999.0
2005-10-20 20:52:00,1.7715,1.77155,1.77145,1.77148,179300001.0
2005-10-20 20:53:00,1.7715,1.77171,1.77149,1.77158,663099997.0
2005-10-20 20:54:00,1.77157,1.77159,1.77139,1.77139,260099999.0
2005-10-20 20:55:00,1.77142,1.77152,1.77142,1.77149,395900001.0
2005-10-20 20:56:00,1.77148,1.77159,1.7714,1.7714,493200000.0
2005-10-20 20:57:00,1.7714,1.77148,1.77135,1.7714,659500005.0
2005-10-20 20:58:00,1.77145,1.77145,1.77133,1.7714,230200004.0
2005-10-20 20:59:00,1.77138,1.77145,1.77133,1.7714,666299999.0
2005-10-20 21:00:00,1.7714,1.77145,1.77133,1.77145,382299998.0
2005-10-20 21:01:00,1.7714,1.77148,1.77135,1.7714,389799999.0
2005-10-20 21:02:00,1.7714,1.77141,1.77132,1.77137,226100004.0
2005-10-20 21:03:00,1.77127,1.7713,1.77116,1.77119,187800000.0
2005-10-20 21:04:00,1.7712,1.77125,1.77115,1.77122,222899999.0
2005-10-20 21:05:00,1.77115,1.77117,1.77087,1.77087,230800000.0
2005-10-20 21:06:00,1.77081,1.77103,1.77081,1.771,237400002.0
2005-10-20 21:07:00,1.77106,1.77106,1.77092,1.77104,133300000.0
2005-10-20 21:08:00,1.77101,1.77101,1.77084,1.77084,138199998.0
2005-10-20 21:09:00,1.77076,1.7709,1.77076,1.77086,113000001.0
2005-10-20 21:10:00,1.77098,1.7712,1.77098,1.77105,111800000.0
2005-10-20 21:11:00,1.77101,1.77123,1.77101,1.77123,181300000.0
2005-10-20 21:12:00,1.77113,1.77113,1.77105,1.77107,47600000.0
2005-10-20 21:13:00,1.77098,1.77098,1.7708,1.7708,168299999.0
2005-10-20 21:14:00,1.77086,1.7712,1.77086,1.7712,421700001.0
2005-10-20 21:15:00,1.77135,1.77138,1.77118,1.77138,309399998.0
2005-10-20 21:16:00,1.7714,1.77191,1.7714,1.77191,87200000.0
2005-10-20 21:17:00,1.77197,1.77208,1.77168,1.77168,192799997.0
2005-10-20 21:18:00,1.77158,1.77158,1.77132,1.77132,66800000.0
2005-10-20 21:19:00,1.77135,1.77147,1.7712,1.77142,93600000.0
2005-10-20 21:20:00,1.77148,1.77172,1.77139,1.7716,355499999.0
2005-10-20 21:21:00,1.77164,1.77196,1.77164,1.77187,178000001.0
2005-10-20 21:22:00,1.77205,1.77211,1.77191,1.77191,160999998.0
2005-10-20 21:23:00,1.772,1.77218,1.772,1.77216,16700000.0
2005-10-20 21:24:00,1.77229,1.77242,1.77209,1.77213,141699999.0
2005-10-20 21:25:00,1.77216,1.77252,1.77216,1.77252,73000000.0
2005-10-20 21:26:00,1.77251,1.77251,1.77232,1.77245,17100000.0
2005-10-20 21:27:00,1.77247,1.77247,1.77239,1.7724,108500000.0
2005-10-20 21:28:00,1.77237,1.77244,1.77229,1.77244,218000001.0
2005-10-20 21:29:00,1.77243,1.77247,1.7724,1.77245,26700000.0
2005-10-20 21:30:00,1.7725,1.77321,1.77242,1.77321,39400000.0
2005-10-20 21:31:00,1.77351,1.77379,1.77351,1.77378,39700000.0
2005-10-20 21:32:00,1.77378,1.77443,1.77378,1.77431,230500001.0
2005-10-20 21:33:00,1.77432,1.7744,1.77399,1.77405,243000000.0
2005-10-20 21:34:00,1.77386,1.77386,1.7734,1.7734,259699998.0
2005-10-20 21:35:00,1.77351,1.77372,1.77351,1.77366,31100000.0
2005-10-20 21:36:00,1.77363,1.77363,1.77341,1.77341,87599999.0
2005-10-20 21:37:00,1.77333,1.77333,1.77302,1.77302,209499997.0
2005-10-20 21:38:00,1.77293,1.7731,1.77272,1.77272,101000000.0
2005-10-20 21:39:00,1.77277,1.77285,1.77268,1.77268,54900000.0
2005-10-20 21:40:00,1.77277,1.77294,1.77266,1.77271,97400000.0
2005-10-20 21:41:00,1.77274,1.77289,1.77274,1.77289,169199998.0
2005-10-20 21:42:00,1.77297,1.77354,1.77297,1.77354,115500000.0
2005-10-20 21:43:00,1.7735,1.7735,1.77332,1.77335,48600000.0
2005-10-20 21:44:00,1.77337,1.77347,1.77272,1.77314,135000002.0
2005-10-20 21:45:00,1.77322,1.77427,1.77319,1.77427,77950000.0
2005-10-20 21:46:00,1.77446,1.77469,1.77441,1.77457,166700002.0
2005-10-20 21:47:00,1.77465,1.77481,1.77451,1.77451,275899997.0
2005-10-20 21:48:00,1.77433,1.77444,1.77415,1.77421,129599999.0
2005-10-20 21:49:00,1.77417,1.77425,1.7741,1.77411,107400000.0
2005-10-20 21:50:00,1.77406,1.77406,1.77397,1.77397,14600000.0
2005-10-20 21:51:00,1.77394,1.77396,1.77386,1.77386,117300000.0
2005-10-20 21:52:00,1.7739,1.77403,1.7739,1.77396,37400000.0
2005-10-20 21:53:00,1.7739,1.7739,1.77377,1.77379,58400001.0
2005-10-20 21:54:00,1.7738,1.7738,1.77352,1.77355,95700000.0
2005-10-20 21:55:00,1.77355,1.77355,1.77341,1.77344,207700003.0
2005-10-20 21:56:00,1.77344,1.77369,1.77344,1.77364,82999998.0
2005-10-20 21:57:00,1.77362,1.77362,1.7735,1.7735,84900000.0
2005-10-20 21:58:00,1.77342,1.77352,1.77334,1.77334,75000000.0
2005-10-20 21:59:00,1.7733,1.77335,1.77325,1.77325,485200004.0
2005-10-20 22:00:00,1.77332,1.77348,1.77332,1.77346,144900002.0
2005-10-20 22:01:00,1.77358,1.77372,1.77351,1.77351,67899999.0
2005-10-20 22:02:00,1.77353,1.77372,1.77353,1.77372,170369999.0
2005-10-20 22:03:00,1.77375,1.7738,1.77352,1.77352,109800000.0
2005-10-20 22:04:00,1.77349,1.77376,1.77349,1.77376,390600003.0
2005-10-20 22:05:00,1.77394,1.77414,1.77375,1.77375,186699998.0
2005-10-20 22:06:00,1.77367,1.77376,1.77352,1.77352,33600000.0
2005-10-20 22:07:00,1.77337,1.77337,1.77305,1.77305,59900000.0
2005-10-20 22:08:00,1.77294,1.77306,1.77294,1.77306,85899998.0
2005-10-20 22:09:00,1.77314,1.77322,1.77305,1.77322,57199999.0
2005-10-20 22:10:00,1.77318,1.7732,1.77315,1.7732,6800000.0
2005-10-20 22:11:00,1.77314,1.7732,1.77301,1.77317,42700000.0
2005-10-20 22:12:00,1.77325,1.77337,1.77325,1.77334,220099998.0
2005-10-20 22:13:00,1.77342,1.77349,1.77342,1.77349,39100000.0
2005-10-20 22:14:00,1.77349,1.77349,1.77342,1.77342,42600000.0
2005-10-20 22:15:00,1.77345,1.77345,1.77328,1.77335,319500001.0
2005-10-20 22:16:00,1.77335,1.77345,1.77335,1.7734,182500001.0
2005-10-20 22:17:00,1.7734,1.77353,1.77334,1.77353,47000000.0
2005-10-20 22:18:00,1.77363,1.77377,1.77362,1.77372,48000001.0
2005-10-20 22:19:00,1.77375,1.77378,1.77372,1.77372,28600000.0
2005-10-20 22:20:00,1.77373,1.77382,1.77373,1.77376,108650000.0
2005-10-20 22:21:00,1.77383,1.77393,1.77382,1.77393,89899999.0
2005-10-20 22:22:00,1.77395,1.77405,1.77395,1.77395,79600000.0
2005-10-20 22:23:00,1.77398,1.7741,1.77397,1.77398,156100002.0
2005-10-20 22:24:00,1.77402,1.77419,1.77397,1.77419,35700000.0
2005-10-20 22:25:00,1.77426,1.77426,1.77419,1.7742,145900000.0
2005-10-20 22:26:00,1.7742,1.77425,1.7742,1.77425,67499998.0
2005-10-20 22:27:00,1.7742,1.77425,1.77413,1.7742,41799999.0
2005-10-20 22:28:00,1.77425,1.77425,1.77415,1.7742,86800001.0
2005-10-20 22:29:00,1.77423,1.7744,1.77423,1.77425,238599999.0
2005-10-20 22:30:00,1.77425,1.77433,1.7742,1.77425,65000000.0
2005-10-20 22:31:00,1.77425,1.77431,1.7742,1.7742,68600000.0
2005-10-20 22:32:00,1.77412,1.77419,1.77399,1.77399,190899999.0
2005-10-20 22:33:00,1.77398,1.77421,1.77398,1.77411,85200000.0
2005-10-20 22:34:00,1.77418,1.77431,1.77416,1.7742,198599998.0
2005-10-20 22:35:00,1.77416,1.77441,1.77416,1.77441,58499999.0
2005-10-20 22:36:00,1.7744,1.7744,1.77408,1.77408,29300000.0
2005-10-20 22:37:00,1.77422,1.77422,1.77401,1.77401,123199999.0
2005-10-20 22:38:00,1.77397,1.7741,1.77397,1.77403,48800000.0
2005-10-20 22:39:00,1.774,1.774,1.774,1.774,65999999.0
2005-10-20 22:40:00,1.77435,1.7744,1.77414,1.77427,63100000.0
2005-10-20 22:41:00,1.774,1.77414,1.774,1.77414,108100000.0
2005-10-20 22:42:00,1.77409,1.77412,1.774,1.77408,52200000.0
2005-10-20 22:43:00,1.77397,1.774,1.7739,1.7739,36700000.0
2005-10-20 22:44:00,1.7739,1.77394,1.77386,1.77393,168600000.0
2005-10-20 22:45:00,1.77392,1.77393,1.77383,1.77386,100800001.0
2005-10-20 22:46:00,1.77385,1.7739,1.77385,1.77385,49400000.0
2005-10-20 22:47:00,1.7738,1.77387,1.7738,1.77387,74700000.0
2005-10-20 22:48:00,1.7739,1.77395,1.77382,1.77382,37300000.0
2005-10-20 22:49:00,1.77387,1.77396,1.77386,1.77387,28200000.0
2005-10-20 22:50:00,1.77384,1.77391,1.77378,1.77382,32100000.0
2005-10-20 22:51:00,1.77384,1.77387,1.77376,1.77376,24900000.0
2005-10-20 22:52:00,1.77384,1.7739,1.77384,1.7739,67900000.0
2005-10-20 22:53:00,1.77392,1.77392,1.77365,1.7739,11200000.0
2005-10-20 22:54:00,1.77395,1.774,1.77392,1.77394,75700000.0
2005-10-20 22:55:00,1.77393,1.77394,1.77392,1.77392,28700000.0
2005-10-20 22:56:00,1.77387,1.77392,1.77382,1.77382,62900000.0
2005-10-20 22:57:00,1.77404,1.77404,1.77396,1.77396,41900002.0
2005-10-20 22:58:00,1.77399,1.7742,1.77399,1.7742,69000001.0
2005-10-20 22:59:00,1.77405,1.7741,1.774,1.77405,86500000.0
2005-10-20 23:00:00,1.77412,1.77414,1.77381,1.77414,44700001.0
2005-10-20 23:01:00,1.77432,1.77434,1.77395,1.774,70800001.0
2005-10-20 23:02:00,1.7741,1.7742,1.774,1.77407,75700002.0
2005-10-20 23:03:00,1.77396,1.77418,1.77377,1.77415,40050000.0
2005-10-20 23:04:00,1.774,1.77419,1.77384,1.77411,96899997.0
2005-10-20 23:05:00,1.77411,1.77411,1.7733,1.77348,63700000.0
2005-10-20 23:06:00,1.77355,1.7737,1.77322,1.77357,100800001.0
2005-10-20 23:07:00,1.77363,1.774,1.77357,1.77381,134799998.0
2005-10-20 23:08:00,1.77388,1.77389,1.77358,1.77365,49600000.0
2005-10-20 23:09:00,1.7737,1.77403,1.7737,1.77393,29500000.0
2005-10-20 23:10:00,1.77407,1.77418,1.77397,1.77414,84999999.0
2005-10-20 23:11:00,1.77408,1.77429,1.77398,1.77398,90899998.0
2005-10-20 23:12:00,1.77405,1.77414,1.77357,1.77357,35700000.0
2005-10-20 23:13:00,1.77372,1.77375,1.77353,1.7737,59200000.0
2005-10-20 23:14:00,1.77365,1.77368,1.77331,1.77353,66800001.0
2005-10-20 23:15:00,1.77368,1.77372,1.77345,1.77345,65199999.0
2005-10-20 23:16:00,1.77345,1.77356,1.77335,1.7734,67900000.0
2005-10-20 23:17:00,1.77333,1.77352,1.77318,1.7733,77600000.0
2005-10-20 23:18:00,1.77323,1.77343,1.77296,1.77329,95499998.0
2005-10-20 23:19:00,1.77325,1.77409,1.77323,1.77408,64200000.0
2005-10-20 23:20:00,1.77399,1.77399,1.77361,1.7738,69199998.0
2005-10-20 23:21:00,1.77401,1.77409,1.77369,1.77389,62199999.0
2005-10-20 23:22:00,1.77395,1.77409,1.77393,1.774,74900000.0
2005-10-20 23:23:00,1.77398,1.7742,1.77384,1.77395,98799999.0
2005-10-20 23:24:00,1.77383,1.77434,1.77382,1.7743,71800002.0
2005-10-20 23:25:00,1.77408,1.77415,1.77394,1.77401,95699998.0
2005-10-20 23:26:00,1.77383,1.77407,1.77382,1.77406,93199999.0
2005-10-20 23:27:00,1.77401,1.77401,1.77371,1.77375,44900000.0
2005-10-20 23:28:00,1.77367,1.77367,1.77346,1.77365,63499999.0
2005-10-20 23:29:00,1.77392,1.774,1.77384,1.77384,63700000.0
2005-10-20 23:30:00,1.77377,1.77401,1.77377,1.774,71900001.0
2005-10-20 23:31:00,1.77386,1.77398,1.77386,1.77395,70699999.0
2005-10-20 23:32:00,1.77399,1.77406,1.77387,1.77392,50799999.0
2005-10-20 23:33:00,1.77383,1.77383,1.77382,1.77382,11800000.0
2005-10-20 23:34:00,1.77367,1.77367,1.77353,1.77353,77799999.0
2005-10-20 23:35:00,1.77349,1.77369,1.77349,1.77354,62400001.0
2005-10-20 23:36:00,1.77367,1.77373,1.77367,1.77373,15100000.0
2005-10-20 23:37:00,1.77407,1.77407,1.77392,1.77397,77600000.0
2005-10-20 23:38:00,1.7737,1.77387,1.77369,1.7737,79399999.0
2005-10-20 23:39:00,1.77362,1.77373,1.77362,1.77373,29400000.0
2005-10-20 23:40:00,1.77373,1.77373,1.77364,1.77367,26700000.0
2005-10-20 23:41:00,1.7736,1.7736,1.7734,1.77347,42500000.0
2005-10-20 23:42:00,1.77357,1.77357,1.77345,1.77354,69800000.0
2005-10-20 23:43:00,1.77351,1.77359,1.77347,1.77347,49899999.0
2005-10-20 23:44:00,1.77369,1.77369,1.77359,1.77363,71699999.0
2005-10-20 23:45:00,1.77355,1.77377,1.77355,1.77377,119100002.0
2005-10-20 23:46:00,1.77373,1.77379,1.77371,1.77377,39200000.0
2005-10-20 23:47:00,1.77373,1.77373,1.77362,1.77372,75599999.0
2005-10-20 23:48:00,1.77367,1.77369,1.77362,1.77362,49300000.0
2005-10-20 23:49:00,1.77368,1.77368,1.77366,1.77366,43600000.0
2005-10-20 23:50:00,1.77402,1.77407,1.77392,1.77405,130099998.0
2005-10-20 23:51:00,1.77407,1.77427,1.77392,1.77392,98499999.0
2005-10-20 23:52:00,1.77394,1.77415,1.77394,1.77396,30900000.0
2005-10-20 23:53:00,1.7738,1.77394,1.77374,1.77394,74900000.0
2005-10-20 23:54:00,1.77397,1.77397,1.7738,1.77388,55100002.0
2005-10-20 23:55:00,1.77373,1.77373,1.77362,1.77362,15500000.0
2005-10-20 23:56:00,1.77399,1.77399,1.77396,1.77396,25300000.0
2005-10-20 23:57:00,1.77363,1.77367,1.77363,1.77367,19200000.0
2005-10-20 23:58:00,1.77372,1.77402,1.77356,1.77402,83300000.0
2005-10-20 23:59:00,1.77417,1.77417,1.77382,1.77382,32800000.0
2005-10-21 00:00:00,1.77377,1.77381,1.77377,1.77381,12900000.0
2005-10-21 00:01:00,1.77384,1.77386,1.77384,1.77386,12300000.0
2005-10-21 00:02:00,1.77383,1.77383,1.77377,1.77377,33600000.0
2005-10-21 00:03:00,1.7737,1.77375,1.77365,1.77375,79499999.0
2005-10-21 00:04:00,1.77393,1.77402,1.7738,1.77398,118400001.0
2005-10-21 00:05:00,1.77375,1.77375,1.77375,1.77375,2100000.0
2005-10-21 00:06:00,1.77378,1.77397,1.77378,1.7739,36400000.0
2005-10-21 00:07:00,1.77392,1.77409,1.77379,1.77389,84499999.0
2005-10-21 00:08:00,1.77376,1.77385,1.77373,1.77373,116499998.0
2005-10-21 00:09:00,1.7737,1.77375,1.7737,1.7737,62700000.0
2005-10-21 00:10:00,1.77375,1.77375,1.77375,1.77375,9900000.0
2005-10-21 00:11:00,1.77375,1.77375,1.7737,1.7737,19099999.0
2005-10-21 00:12:00,1.77357,1.7737,1.77357,1.7737,3200000.0
2005-10-21 00:13:00,1.77358,1.77365,1.77358,1.7736,23200000.0
2005-10-21 00:14:00,1.7736,1.7736,1.77355,1.7736,54400000.0
2005-10-21 00:15:00,1.77359,1.77365,1.77352,1.77365,52500000.0
2005-10-21 00:16:00,1.77376,1.77381,1.77371,1.77371,53700000.0
2005-10-21 00:17:00,1.7736,1.77365,1.7736,1.77365,9600000.0
2005-10-21 00:18:00,1.77378,1.77385,1.77354,1.77354,84699999.0
2005-10-21 00:19:00,1.77362,1.7739,1.77362,1.77379,31800000.0
2005-10-21 00:20:00,1.7738,1.77387,1.77362,1.77362,76300000.0
2005-10-21 00:21:00,1.7737,1.77392,1.7737,1.77388,79400000.0
2005-10-21 00:22:00,1.77389,1.77392,1.77375,1.77375,49600000.0
2005-10-21 00:23:00,1.77389,1.77408,1.77389,1.77408,70400001.0
2005-10-21 00:24:00,1.77362,1.77379,1.77362,1.77369,28200001.0
2005-10-21 00:25:00,1.7736,1.77375,1.7736,1.7736,33300000.0
2005-10-21 00:26:00,1.7737,1.77375,1.77368,1.7737,47500000.0
2005-10-21 00:27:00,1.77362,1.77375,1.77362,1.7737,27299999.0
2005-10-21 00:28:00,1.77417,1.77419,1.77382,1.77404,44999999.0
2005-10-21 00:29:00,1.77365,1.77375,1.77364,1.77367,93400000.0
2005-10-21 00:30:00,1.77361,1.77361,1.77354,1.77354,9100000.0
2005-10-21 00:31:00,1.77355,1.77355,1.77355,1.77355,18000000.0
2005-10-21 00:32:00,1.77347,1.77353,1.77342,1.77348,120000000.0
2005-10-21 00:33:00,1.77355,1.77355,1.77355,1.77355,9600000.0
2005-10-21 00:34:00,1.77355,1.77355,1.77352,1.77352,15500000.0
2005-10-21 00:35:00,1.77349,1.7736,1.77349,1.77351,19300000.0
2005-10-21 00:36:00,1.77349,1.77364,1.77349,1.77364,39300000.0
2005-10-21 00:37:00,1.77362,1.77367,1.77358,1.77365,36399999.0
2005-10-21 00:38:00,1.77357,1.77357,1.77355,1.77355,14200000.0
2005-10-21 00:39:00,1.7736,1.7736,1.77349,1.77355,58600001.0
2005-10-21 00:40:00,1.77344,1.77358,1.77344,1.77355,34400000.0
2005-10-21 00:41:00,1.77352,1.77355,1.7735,1.77355,69200000.0
2005-10-21 00:42:00,1.77352,1.77361,1.77348,1.77352,42200001.0
2005-10-21 00:43:00,1.77353,1.77353,1.77341,1.77341,30300001.0
2005-10-21 00:44:00,1.77344,1.77351,1.77344,1.77349,56200000.0
2005-10-21 00:45:00,1.7735,1.77355,1.77348,1.77355,4100000.0
2005-10-21 00:46:00,1.77349,1.77369,1.77348,1.77357,60200000.0
2005-10-21 00:47:00,1.77352,1.7736,1.77352,1.7736,31800000.0
2005-10-21 00:48:00,1.77358,1.77358,1.77349,1.77354,28300000.0
2005-10-21 00:49:00,1.77393,1.77393,1.7737,1.7737,25399999.0
2005-10-21 00:50:00,1.77372,1.77384,1.77372,1.77379,29000000.0
2005-10-21 00:51:00,1.77362,1.77368,1.77362,1.77368,6600000.0
2005-10-21 00:52:00,1.77375,1.77375,1.7737,1.77375,55100000.0
2005-10-21 00:53:00,1.7736,1.77365,1.77355,1.77355,79900001.0
2005-10-21 00:54:00,1.77407,1.77407,1.77378,1.77396,95500000.0
2005-10-21 00:55:00,1.7736,1.77365,1.7736,1.77362,73400001.0
2005-10-21 00:56:00,1.7736,1.7736,1.7736,1.7736,4900000.0
2005-10-21 00:57:00,1.77361,1.77363,1.77356,1.77359,73699999.0
2005-10-21 00:58:00,1.77358,1.77369,1.77356,1.77368,78899999.0
2005-10-21 00:59:00,1.77367,1.77377,1.77365,1.7737,108099999.0
2005-10-21 01:00:00,1.77371,1.77382,1.77371,1.77382,6800000.0
2005-10-21 01:01:00,1.77382,1.77382,1.77368,1.77377,23000000.0
2005-10-21 01:02:00,1.77408,1.77408,1.77384,1.77384,52300000.0
2005-10-21 01:03:00,1.77382,1.77382,1.77364,1.7738,136700000.0
2005-10-21 01:04:00,1.77384,1.774,1.77384,1.77396,38600000.0
2005-10-21 01:05:00,1.77409,1.77422,1.77404,1.77411,58800001.0
2005-10-21 01:06:00,1.7741,1.77415,1.7741,1.7741,18500000.0
2005-10-21 01:07:00,1.7741,1.77415,1.7741,1.7741,40399999.0
2005-10-21 01:08:00,1.77403,1.77403,1.77388,1.77393,50000002.0
2005-10-21 01:09:00,1.7739,1.77395,1.7739,1.77395,53600000.0
2005-10-21 01:10:00,1.774,1.77405,1.77398,1.77405,27500000.0
2005-10-21 01:11:00,1.77412,1.77412,1.77401,1.77411,99800000.0
2005-10-21 01:12:00,1.77402,1.77402,1.77393,1.77393,47500000.0
2005-10-21 01:13:00,1.77379,1.77379,1.77379,1.77379,25400000.0
2005-10-21 01:14:00,1.77368,1.77383,1.77368,1.77383,72799999.0
2005-10-21 01:15:00,1.77374,1.77374,1.77352,1.77366,59600001.0
2005-10-21 01:16:00,1.77367,1.77369,1.77367,1.77369,44399999.0
2005-10-21 01:17:00,1.77368,1.77368,1.77356,1.7736,61500001.0
2005-10-21 01:18:00,1.77367,1.77373,1.77362,1.77373,62600002.0
2005-10-21 01:19:00,1.77379,1.77389,1.77379,1.77389,19200001.0
2005-10-21 01:20:00,1.7742,1.7743,1.7742,1.77423,59700000.0
2005-10-21 01:21:00,1.77397,1.77411,1.77397,1.77402,35000001.0
2005-10-21 01:22:00,1.77388,1.77394,1.77388,1.77394,12400000.0
2005-10-21 01:23:00,1.77395,1.77401,1.77393,1.77393,93199999.0
2005-10-21 01:24:00,1.77395,1.77417,1.77395,1.77417,22500000.0
2005-10-21 01:25:00,1.77422,1.77425,1.77415,1.7742,68299999.0
2005-10-21 01:26:00,1.7742,1.7742,1.7741,1.77413,36800000.0
2005-10-21 01:27:00,1.7743,1.77446,1.77424,1.77433,40300000.0
2005-10-21 01:28:00,1.77407,1.77408,1.77391,1.77391,31500000.0
2005-10-21 01:29:00,1.77405,1.77405,1.77398,1.774,20900000.0
2005-10-21 01:30:00,1.77397,1.77397,1.77374,1.77375,16200000.0
2005-10-21 01:31:00,1.77375,1.77375,1.77358,1.77358,35100001.0
2005-10-21 01:32:00,1.77358,1.7737,1.77353,1.7737,69999998.0
2005-10-21 01:33:00,1.77373,1.77373,1.7736,1.77372,29400000.0
2005-10-21 01:34:00,1.77373,1.77373,1.77354,1.7736,33300000.0
2005-10-21 01:35:00,1.77362,1.77368,1.77362,1.77368,15500000.0
2005-10-21 01:36:00,1.7738,1.774,1.7738,1.774,11700000.0
2005-10-21 01:37:00,1.77407,1.77413,1.77403,1.77404,106399997.0
2005-10-21 01:38:00,1.77396,1.77401,1.7739,1.7739,50600000.0
2005-10-21 01:39:00,1.77393,1.77393,1.77383,1.77387,37900000.0
2005-10-21 01:40:00,1.77386,1.77386,1.77386,1.77386,400000.0
2005-10-21 01:41:00,1.77395,1.77395,1.77382,1.7739,64400001.0
2005-10-21 01:42:00,1.7739,1.77395,1.77385,1.7739,54800000.0
2005-10-21 01:43:00,1.7739,1.77395,1.7739,1.77395,1800000.0
2005-10-21 01:44:00,1.77398,1.77428,1.77398,1.77426,72000000.0
2005-10-21 01:45:00,1.77423,1.77435,1.77418,1.77435,57000000.0
2005-10-21 01:46:00,1.77472,1.77474,1.77447,1.77447,91500003.0
2005-10-21 01:47:00,1.7743,1.77436,1.77423,1.77426,41000000.0
2005-10-21 01:48:00,1.77421,1.77424,1.77407,1.77416,105299999.0
2005-10-21 01:49:00,1.77403,1.77403,1.77387,1.77387,18000000.0
2005-10-21 01:50:00,1.77391,1.77397,1.77388,1.77392,21000000.0
2005-10-21 01:51:00,1.77392,1.77398,1.7739,1.77398,61399999.0
2005-10-21 01:52:00,1.77413,1.77451,1.77413,1.77451,52700000.0
2005-10-21 01:53:00,1.77505,1.7754,1.77505,1.7754,14200000.0
2005-10-21 01:54:00,1.77614,1.7763,1.77565,1.7758,77000000.0
2005-10-21 01:55:00,1.77583,1.77596,1.77566,1.77596,59700000.0
2005-10-21 01:56:00,1.77592,1.77592,1.77573,1.77585,23300000.0
2005-10-21 01:57:00,1.77614,1.77673,1.77614,1.77671,61600002.0
2005-10-21 01:58:00,1.77661,1.77661,1.77583,1.77599,45000000.0
2005-10-21 01:59:00,1.77595,1.77603,1.77595,1.77595,31000000.0
2005-10-21 02:00:00,1.77597,1.77597,1.77582,1.77593,67000000.0
2005-10-21 02:01:00,1.77606,1.77633,1.77606,1.77616,63800000.0
2005-10-21 02:02:00,1.77625,1.77649,1.77625,1.77649,71199998.0
2005-10-21 02:03:00,1.77651,1.77692,1.77651,1.7769,51699999.0
2005-10-21 02:04:00,1.77671,1.77685,1.77664,1.77685,52100000.0
2005-10-21 02:05:00,1.77683,1.77683,1.77666,1.77671,33600000.0
2005-10-21 02:06:00,1.7766,1.7766,1.77628,1.77649,41399999.0
2005-10-21 02:07:00,1.77653,1.7766,1.77646,1.77651,101100001.0
2005-10-21 02:08:00,1.77648,1.77648,1.77624,1.77624,26900000.0
2005-10-21 02:09:00,1.77595,1.77595,1.77577,1.77577,34700000.0
2005-10-21 02:10:00,1.77561,1.77561,1.77543,1.77549,62400001.0
2005-10-21 02:11:00,1.77566,1.77566,1.77539,1.77547,110600000.0
2005-10-21 02:12:00,1.77557,1.77597,1.77557,1.77585,80600000.0
2005-10-21 02:13:00,1.77626,1.77767,1.77626,1.77748,98699998.0
2005-10-21 02:14:00,1.77743,1.77759,1.77734,1.77759,49400000.0
2005-10-21 02:15:00,1.77782,1.77812,1.77771,1.77806,66199999.0
2005-10-21 02:16:00,1.7781,1.77842,1.7781,1.77842,60900002.0
2005-10-21 02:17:00,1.77856,1.77871,1.77834,1.77834,56400000.0
2005-10-21 02:18:00,1.77825,1.77832,1.7781,1.77832,68399999.0
2005-10-21 02:19:00,1.77832,1.77834,1.77806,1.7782,111399998.0
2005-10-21 02:20:00,1.77815,1.77815,1.77785,1.77798,30400000.0
2005-10-21 02:21:00,1.7779,1.7779,1.77773,1.7779,42300000.0
2005-10-21 02:22:00,1.77788,1.77809,1.77788,1.77801,77100000.0
2005-10-21 02:23:00,1.77806,1.77807,1.77796,1.77805,20600000.0
2005-10-21 02:24:00,1.77815,1.77851,1.77815,1.77851,66399999.0
2005-10-21 02:25:00,1.77861,1.77881,1.77861,1.77878,121500002.0
2005-10-21 02:26:00,1.77874,1.77874,1.7784,1.7784,43200000.0
2005-10-21 02:27:00,1.77833,1.77839,1.77802,1.77802,29300000.0
2005-10-21 02:28:00,1.77778,1.77782,1.77778,1.77782,9100000.0
2005-10-21 02:29:00,1.77773,1.77783,1.77768,1.77783,44699999.0
2005-10-21 02:30:00,1.77786,1.77808,1.77786,1.77808,36600000.0
2005-10-21 02:31:00,1.77812,1.77845,1.77812,1.7784,29500000.0
2005-10-21 02:32:00,1.77825,1.77886,1.77811,1.77843,63200000.0
2005-10-21 02:33:00,1.77817,1.77838,1.77817,1.7783,52900000.0
2005-10-21 02:34:00,1.77825,1.7783,1.77812,1.77812,59500001.0
2005-10-21 02:35:00,1.77796,1.77796,1.77772,1.77772,8600000.0
2005-10-21 02:36:00,1.77771,1.77776,1.77757,1.77761,84799998.0
2005-10-21 02:37:00,1.77775,1.77784,1.77775,1.77778,46100001.0
2005-10-21 02:38:00,1.77762,1.77775,1.77762,1.77765,59500000.0
2005-10-21 02:39:00,1.77777,1.7778,1.77771,1.77777,69200000.0
2005-10-21 02:40:00,1.77768,1.77768,1.77764,1.77768,83599998.0
2005-10-21 02:41:00,1.77768,1.77776,1.77766,1.77771,40100000.0
2005-10-21 02:42:00,1.77768,1.77807,1.77768,1.77806,49500001.0
2005-10-21 02:43:00,1.77808,1.77816,1.77803,1.77804,78500000.0
2005-10-21 02:44:00,1.77793,1.77801,1.77776,1.77778,137750000.0
2005-10-21 02:45:00,1.77777,1.77777,1.77765,1.77765,42700000.0
2005-10-21 02:46:00,1.77763,1.77776,1.77758,1.77772,85800000.0
2005-10-21 02:47:00,1.7776,1.7776,1.77744,1.77748,59399998.0
2005-10-21 02:48:00,1.77747,1.77747,1.77731,1.77731,34699999.0
2005-10-21 02:49:00,1.77725,1.77725,1.77715,1.77725,86800001.0
2005-10-21 02:50:00,1.7773,1.77735,1.7773,1.77735,9200000.0
2005-10-21 02:51:00,1.7773,1.77747,1.7773,1.77746,50300000.0
2005-10-21 02:52:00,1.77742,1.77744,1.77736,1.77736,46300000.0
2005-10-21 02:53:00,1.7774,1.77752,1.7774,1.77752,28300000.0
2005-10-21 02:54:00,1.77757,1.7776,1.77748,1.77748,74000000.0
2005-10-21 02:55:00,1.77755,1.77774,1.77755,1.77763,73600001.0
2005-10-21 02:56:00,1.77765,1.77765,1.77755,1.7776,79699999.0
2005-10-21 02:57:00,1.77758,1.77773,1.77758,1.77773,32500000.0
2005-10-21 02:58:00,1.77777,1.77778,1.77771,1.77771,51700000.0
2005-10-21 02:59:00,1.7777,1.77783,1.77766,1.77783,64500000.0
2005-10-21 03:00:00,1.7779,1.77808,1.7779,1.77801,33099999.0
2005-10-21 03:01:00,1.77801,1.77801,1.77793,1.77798,52100000.0
2005-10-21 03:02:00,1.77783,1.77783,1.7777,1.77774,34499999.0
2005-10-21 03:03:00,1.77774,1.77788,1.77766,1.77788,58600001.0
2005-10-21 03:04:00,1.77793,1.77806,1.77785,1.77806,14750000.0
2005-10-21 03:05:00,1.77797,1.77801,1.77788,1.77801,48800000.0
2005-10-21 03:06:00,1.77805,1.77821,1.77804,1.77807,71199999.0
2005-10-21 03:07:00,1.77809,1.77821,1.77803,1.7781,20400000.0
2005-10-21 03:08:00,1.77808,1.7781,1.77805,1.77806,90299999.0
2005-10-21 03:09:00,1.77807,1.7781,1.77804,1.77804,58000001.0
2005-10-21 03:10:00,1.77807,1.77809,1.77793,1.77793,84399999.0
2005-10-21 03:11:00,1.77817,1.77864,1.77817,1.77861,74899998.0
2005-10-21 03:12:00,1.77865,1.77869,1.77837,1.77837,20600000.0
2005-10-21 03:13:00,1.77834,1.77834,1.77816,1.7782,60599999.0
2005-10-21 03:14:00,1.77816,1.77819,1.77816,1.77819,5200000.0
2005-10-21 03:15:00,1.77813,1.77813,1.77802,1.77802,11600000.0
2005-10-21 03:16:00,1.77796,1.77803,1.7779,1.77795,54100001.0
2005-10-21 03:17:00,1.77855,1.77916,1.77855,1.77907,55700000.0
2005-10-21 03:18:00,1.77902,1.77903,1.77859,1.77859,32200000.0
2005-10-21 03:19:00,1.77843,1.77931,1.77843,1.77931,50200000.0
2005-10-21 03:20:00,1.77946,1.77946,1.77929,1.77929,48599998.0
2005-10-21 03:21:00,1.77917,1.77928,1.77908,1.77921,65299999.0
2005-10-21 03:22:00,1.77918,1.77946,1.77912,1.77934,113500000.0
2005-10-21 03:23:00,1.77931,1.77931,1.77926,1.77926,45899999.0
2005-10-21 03:24:00,1.7791,1.7791,1.77891,1.77898,23300000.0
2005-10-21 03:25:00,1.77902,1.77908,1.77857,1.77857,73000000.0
2005-10-21 03:26:00,1.7782,1.7782,1.77785,1.77793,30500000.0
2005-10-21 03:27:00,1.77783,1.77783,1.77748,1.77748,43200000.0
2005-10-21 03:28:00,1.77732,1.77732,1.77711,1.77711,12800000.0
2005-10-21 03:29:00,1.77665,1.77683,1.77645,1.77683,82299999.0
2005-10-21 03:30:00,1.77679,1.77713,1.77679,1.77708,76100000.0
2005-10-21 03:31:00,1.77723,1.77734,1.77723,1.77734,49300000.0
2005-10-21 03:32:00,1.77747,1.77747,1.77735,1.77735,21200000.0
2005-10-21 03:33:00,1.77721,1.77735,1.7772,1.77724,80000001.0
2005-10-21 03:34:00,1.77735,1.77747,1.77704,1.77704,54899999.0
2005-10-21 03:35:00,1.77698,1.77701,1.77661,1.77661,57400001.0
2005-10-21 03:36:00,1.77651,1.77668,1.77651,1.77667,71699999.0
2005-10-21 03:37:00,1.77686,1.77689,1.77686,1.77689,19600000.0
2005-10-21 03:38:00,1.77698,1.77707,1.77693,1.77695,34100000.0
2005-10-21 03:39:00,1.77691,1.77691,1.7767,1.7767,33500000.0
2005-10-21 03:40:00,1.77676,1.77683,1.77673,1.77683,16700000.0
2005-10-21 03:41:00,1.77678,1.77678,1.77678,1.77678,800000.0
2005-10-21 03:42:00,1.77675,1.77685,1.77675,1.7768,70100002.0
2005-10-21 03:43:00,1.77687,1.77693,1.77687,1.77693,4800000.0
2005-10-21 03:44:00,1.77707,1.77725,1.77707,1.77711,62500001.0
2005-10-21 03:45:00,1.77708,1.77712,1.77703,1.77708,41300000.0
2005-10-21 03:46:00,1.77695,1.77711,1.77689,1.77708,33200000.0
2005-10-21 03:47:00,1.77712,1.77721,1.77711,1.77716,67600000.0
2005-10-21 03:48:00,1.77708,1.77718,1.77703,1.77716,86700001.0
2005-10-21 03:49:00,1.77708,1.77713,1.777,1.77713,67299999.0
2005-10-21 03:50:00,1.77718,1.7772,1.77718,1.7772,8500000.0
2005-10-21 03:51:00,1.77726,1.77726,1.77707,1.77718,56699999.0
2005-10-21 03:52:00,1.77722,1.7773,1.77708,1.77708,78400001.0
2005-10-21 03:53:00,1.77703,1.77719,1.77703,1.77713,67100000.0
2005-10-21 03:54:00,1.77708,1.77708,1.77682,1.77685,69000000.0
2005-10-21 03:55:00,1.77699,1.77699,1.77695,1.77698,40600000.0
2005-10-21 03:56:00,1.77698,1.77712,1.77692,1.77712,85300003.0
2005-10-21 03:57:00,1.77704,1.77705,1.77693,1.77693,44200000.0
2005-10-21 03:58:00,1.77695,1.77711,1.77695,1.77705,50500001.0
2005-10-21 03:59:00,1.77701,1.77701,1.77677,1.77677,15900000.0
2005-10-21 04:00:00,1.77677,1.77708,1.77677,1.77698,117300002.0
2005-10-21 04:01:00,1.77695,1.77704,1.77676,1.77676,48500000.0
2005-10-21 04:02:00,1.77677,1.7768,1.77676,1.77678,33200000.0
2005-10-21 04:03:00,1.77666,1.77668,1.77659,1.77668,94169998.0
2005-10-21 04:04:00,1.77668,1.77675,1.77668,1.7767,63700001.0
2005-10-21 04:05:00,1.77672,1.77691,1.77672,1.77691,31099999.0
2005-10-21 04:06:00,1.77685,1.77695,1.77685,1.7769,44900000.0
2005-10-21 04:07:00,1.77689,1.7771,1.77685,1.77701,101400001.0
2005-10-21 04:08:00,1.77718,1.77718,1.77706,1.77715,48200000.0
2005-10-21 04:09:00,1.77717,1.77721,1.77705,1.77705,53600000.0
2005-10-21 04:10:00,1.77708,1.77708,1.77684,1.77684,59900000.0
2005-10-21 04:11:00,1.77674,1.77674,1.77649,1.77649,13400000.0
2005-10-21 04:12:00,1.77652,1.77652,1.77641,1.77641,26900000.0
2005-10-21 04:13:00,1.77644,1.77651,1.77634,1.77644,75500001.0
2005-10-21 04:14:00,1.77646,1.77657,1.77632,1.77632,59000000.0
2005-10-21 04:15:00,1.77637,1.77637,1.77631,1.77631,67500001.0
2005-10-21 04:16:00,1.77634,1.77655,1.77634,1.77655,70900001.0
2005-10-21 04:17:00,1.77666,1.77679,1.7766,1.77671,94000000.0
2005-10-21 04:18:00,1.7767,1.7767,1.7766,1.7766,34499999.0
2005-10-21 04:19:00,1.77653,1.77662,1.77647,1.77648,60400000.0
2005-10-21 04:20:00,1.77645,1.77656,1.77642,1.77642,85499998.0
2005-10-21 04:21:00,1.77645,1.77652,1.77645,1.77652,83499999.0
2005-10-21 04:22:00,1.77645,1.77648,1.7761,1.7761,68300001.0
2005-10-21 04:23:00,1.7761,1.77615,1.7761,1.77615,23199999.0
2005-10-21 04:24:00,1.77615,1.77626,1.7761,1.77615,70899999.0
2005-10-21 04:25:00,1.77607,1.77607,1.77582,1.7759,28400000.0
2005-10-21 04:26:00,1.77563,1.77563,1.77479,1.77487,70800001.0
2005-10-21 04:27:00,1.77502,1.7752,1.77502,1.77517,50400000.0
2005-10-21 04:28:00,1.77506,1.77523,1.77501,1.77523,115799997.0
2005-10-21 04:29:00,1.77535,1.7754,1.77491,1.77491,52800000.0
2005-10-21 04:30:00,1.77489,1.77504,1.77489,1.77492,52100000.0
2005-10-21 04:31:00,1.77488,1.77488,1.77486,1.77487,78800000.0
2005-10-21 04:32:00,1.77484,1.77484,1.7747,1.7748,47400000.0
2005-10-21 04:33:00,1.77485,1.77497,1.7747,1.7747,46800000.0
2005-10-21 04:34:00,1.77487,1.77493,1.77487,1.77493,11100000.0
2005-10-21 04:35:00,1.77495,1.77505,1.77495,1.77505,39300000.0
2005-10-21 04:36:00,1.77499,1.77516,1.77497,1.77509,56599999.0
2005-10-21 04:37:00,1.77505,1.77505,1.77495,1.775,57799999.0
2005-10-21 04:38:00,1.7749,1.7749,1.77475,1.77483,103800001.0
2005-10-21 04:39:00,1.77478,1.77478,1.77441,1.77451,61600001.0
2005-10-21 04:40:00,1.77444,1.77451,1.77435,1.77435,21700000.0
2005-10-21 04:41:00,1.77434,1.77441,1.77434,1.77441,23000000.0
2005-10-21 04:42:00,1.77435,1.77435,1.77425,1.77427,44500001.0
2005-10-21 04:43:00,1.77419,1.77419,1.77394,1.77403,77199998.0
2005-10-21 04:44:00,1.77404,1.77415,1.77404,1.77406,32200000.0
2005-10-21 04:45:00,1.77406,1.77406,1.77399,1.77399,14000000.0
2005-10-21 04:46:00,1.77409,1.77409,1.77406,1.77406,14100000.0
2005-10-21 04:47:00,1.77407,1.77416,1.77402,1.77402,45299999.0
2005-10-21 04:48:00,1.77428,1.77428,1.77412,1.77412,42800001.0
2005-10-21 04:49:00,1.77431,1.77486,1.77431,1.77485,34300000.0
2005-10-21 04:50:00,1.77492,1.77506,1.7749,1.77491,49100000.0
2005-10-21 04:51:00,1.77493,1.77493,1.77482,1.77482,21800000.0
2005-10-21 04:52:00,1.77489,1.77491,1.77489,1.77491,6400000.0
2005-10-21 04:53:00,1.77488,1.7749,1.77488,1.7749,5300000.0
2005-10-21 04:54:00,1.77496,1.77503,1.77496,1.77503,42600000.0
2005-10-21 04:55:00,1.77501,1.77527,1.77501,1.77527,53000001.0
2005-10-21 04:56:00,1.77521,1.7753,1.77516,1.77522,120000003.0
2005-10-21 04:57:00,1.7754,1.77558,1.7754,1.77548,44500000.0
2005-10-21 04:58:00,1.77542,1.77566,1.77542,1.77558,35300000.0
2005-10-21 04:59:00,1.77558,1.77577,1.77556,1.77563,105499999.0
2005-10-21 05:00:00,1.77577,1.77609,1.77577,1.776,46200001.0
2005-10-21 05:01:00,1.77599,1.776,1.77575,1.77575,91699999.0
2005-10-21 05:02:00,1.77561,1.77563,1.7756,1.7756,15900000.0
2005-10-21 05:03:00,1.77546,1.77546,1.77541,1.77541,1300000.0
2005-10-21 05:04:00,1.77531,1.77531,1.77515,1.77515,13100000.0
2005-10-21 05:05:00,1.7751,1.77533,1.77506,1.77509,45600000.0
2005-10-21 05:06:00,1.7751,1.77522,1.7751,1.77518,10900000.0
2005-10-21 05:07:00,1.77536,1.77604,1.77536,1.77583,92400001.0
2005-10-21 05:08:00,1.77606,1.77624,1.77606,1.77624,3000000.0
2005-10-21 05:09:00,1.77629,1.77629,1.77582,1.77586,23100000.0
2005-10-21 05:10:00,1.77611,1.77611,1.77595,1.77599,34700000.0
2005-10-21 05:11:00,1.77603,1.77613,1.77603,1.77607,24200000.0
2005-10-21 05:12:00,1.77611,1.77611,1.77609,1.77609,14000000.0
2005-10-21 05:13:00,1.776,1.77605,1.776,1.776,45499999.0
2005-10-21 05:14:00,1.77596,1.77601,1.77563,1.77563,102200000.0
2005-10-21 05:15:00,1.77562,1.77562,1.77547,1.77551,65499998.0
2005-10-21 05:16:00,1.77548,1.77555,1.77545,1.7755,46700000.0
2005-10-21 05:17:00,1.77547,1.77547,1.77528,1.77531,39900000.0
2005-10-21 05:18:00,1.77536,1.77543,1.77533,1.77543,71399999.0
2005-10-21 05:19:00,1.7754,1.77545,1.7754,1.77543,63200000.0
2005-10-21 05:20:00,1.77531,1.77531,1.77516,1.77518,61800000.0
2005-10-21 05:21:00,1.77514,1.77531,1.77514,1.77522,48299999.0
2005-10-21 05:22:00,1.77537,1.77564,1.77537,1.77557,59499999.0
2005-10-21 05:23:00,1.77565,1.77577,1.77565,1.77566,106600003.0
2005-10-21 05:24:00,1.77554,1.77557,1.77552,1.77552,25400000.0
2005-10-21 05:25:00,1.77558,1.7756,1.77556,1.77558,46800001.0
2005-10-21 05:26:00,1.77526,1.77545,1.77522,1.77536,45400000.0
2005-10-21 05:27:00,1.77555,1.77555,1.77555,1.77555,14300000.0
2005-10-21 05:28:00,1.77558,1.77563,1.77555,1.77558,68200001.0
2005-10-21 05:29:00,1.77562,1.77577,1.77562,1.77577,21800000.0
2005-10-21 05:30:00,1.77575,1.77575,1.77558,1.77558,25100000.0
2005-10-21 05:31:00,1.77545,1.77574,1.77539,1.77574,43300000.0
2005-10-21 05:32:00,1.77578,1.77594,1.77574,1.77594,60999999.0
2005-10-21 05:33:00,1.776,1.776,1.7759,1.77591,54799998.0
2005-10-21 05:34:00,1.77593,1.77601,1.7757,1.77579,90899999.0
2005-10-21 05:35:00,1.77553,1.77553,1.77542,1.77549,37200000.0
2005-10-21 05:36:00,1.77563,1.77563,1.77551,1.77562,75200000.0
2005-10-21 05:37:00,1.77555,1.77555,1.77545,1.77545,80800000.0
2005-10-21 05:38:00,1.7756,1.7756,1.7756,1.7756,26800000.0
2005-10-21 05:39:00,1.77552,1.77566,1.7755,1.7755,62100001.0
2005-10-21 05:40:00,1.77555,1.77555,1.7754,1.7755,71700000.0
2005-10-21 05:41:00,1.77544,1.77544,1.77534,1.77535,32100000.0
2005-10-21 05:42:00,1.77539,1.77541,1.77539,1.77541,29500000.0
2005-10-21 05:43:00,1.77533,1.77533,1.77526,1.77526,67700001.0
2005-10-21 05:44:00,1.77527,1.77528,1.77512,1.77512,82499999.0
2005-10-21 05:45:00,1.77519,1.77519,1.77519,1.77519,7500000.0
2005-10-21 05:46:00,1.77515,1.7752,1.77515,1.7752,24200000.0
2005-10-21 05:47:00,1.7752,1.77525,1.7752,1.77525,38800001.0
2005-10-21 05:48:00,1.77523,1.77523,1.77512,1.77517,35700000.0
2005-10-21 05:49:00,1.77503,1.77518,1.77503,1.77518,12800000.0
2005-10-21 05:50:00,1.77527,1.77527,1.77527,1.77527,800000.0
2005-10-21 05:51:00,1.77518,1.77523,1.77518,1.77518,21900000.0
2005-10-21 05:52:00,1.77512,1.77523,1.77512,1.77523,25500000.0
2005-10-21 05:53:00,1.7754,1.77592,1.7754,1.77591,25900000.0
2005-10-21 05:54:00,1.77592,1.77592,1.77561,1.77568,53400001.0
2005-10-21 05:55:00,1.77572,1.77605,1.77572,1.776,28500000.0
2005-10-21 05:56:00,1.77605,1.77615,1.77596,1.776,78100000.0
2005-10-21 05:57:00,1.77603,1.77603,1.77594,1.77603,22700000.0
2005-10-21 05:58:00,1.77603,1.77603,1.77587,1.77591,54700000.0
2005-10-21 05:59:00,1.77582,1.77582,1.77565,1.77578,36799999.0
2005-10-21 06:00:00,1.77585,1.77585,1.77575,1.77577,80400000.0
2005-10-21 06:01:00,1.77588,1.77588,1.77581,1.77581,49500000.0
2005-10-21 06:02:00,1.77583,1.77587,1.77581,1.77587,19200000.0
2005-10-21 06:03:00,1.77595,1.77595,1.77577,1.77586,83600001.0
2005-10-21 06:04:00,1.77585,1.77585,1.77585,1.77585,8400000.0
2005-10-21 06:05:00,1.7758,1.77585,1.77577,1.7758,30900000.0
2005-10-21 06:06:00,1.77575,1.77585,1.77575,1.7758,70100000.0
2005-10-21 06:07:00,1.77577,1.77579,1.77567,1.77572,54400000.0
2005-10-21 06:08:00,1.77555,1.77583,1.77555,1.77579,72899999.0
2005-10-21 06:09:00,1.77566,1.7757,1.77562,1.77569,146299999.0
2005-10-21 06:10:00,1.7757,1.77575,1.77565,1.77575,29900000.0
2005-10-21 06:11:00,1.77575,1.77575,1.7757,1.7757,25000000.0
2005-10-21 06:12:00,1.77575,1.77575,1.77568,1.7757,54399999.0
2005-10-21 06:13:00,1.77565,1.77565,1.77546,1.77546,64400000.0
2005-10-21 06:14:00,1.77541,1.77551,1.77534,1.77547,56599999.0
2005-10-21 06:15:00,1.7755,1.7755,1.77514,1.77521,44300000.0
2005-10-21 06:16:00,1.77508,1.77508,1.77495,1.77495,82400000.0
2005-10-21 06:17:00,1.77504,1.77519,1.77504,1.7751,42200000.0
2005-10-21 06:18:00,1.77513,1.77538,1.77513,1.77538,21400000.0
2005-10-21 06:19:00,1.77527,1.77527,1.77521,1.77521,14600000.0
2005-10-21 06:20:00,1.77506,1.77518,1.77506,1.7751,34000000.0
2005-10-21 06:21:00,1.77516,1.77538,1.77516,1.77521,89800002.0
2005-10-21 06:22:00,1.77519,1.77527,1.77519,1.77524,110700001.0
2005-10-21 06:23:00,1.77528,1.77528,1.77517,1.7752,28600000.0
2005-10-21 06:24:00,1.77521,1.7753,1.77521,1.77525,112899998.0
2005-10-21 06:25:00,1.77525,1.77525,1.77508,1.7751,50799998.0
2005-10-21 06:26:00,1.77507,1.77515,1.77507,1.77515,18000000.0
2005-10-21 06:27:00,1.77509,1.77513,1.77503,1.77511,47900000.0
2005-10-21 06:28:00,1.775,1.77507,1.775,1.775,13746994.0
2005-10-21 06:29:00,1.77507,1.77507,1.77507,1.77507,8100000.0
2005-10-21 06:30:00,1.77482,1.77486,1.77466,1.77475,57100000.0
2005-10-21 06:31:00,1.775,1.77515,1.775,1.77515,19500000.0
2005-10-21 06:32:00,1.77519,1.77519,1.77513,1.77513,80900000.0
2005-10-21 06:33:00,1.77513,1.77513,1.77513,1.77513,1600000.0
2005-10-21 06:34:00,1.77515,1.77528,1.77509,1.77509,101799999.0
2005-10-21 06:35:00,1.77504,1.77504,1.77501,1.77501,8700000.0
2005-10-21 06:36:00,1.77508,1.77509,1.77503,1.77507,112100001.0
2005-10-21 06:37:00,1.77506,1.77506,1.77504,1.77504,53900000.0
2005-10-21 06:38:00,1.77507,1.7751,1.775,1.775,49399999.0
2005-10-21 06:39:00,1.7751,1.77519,1.77507,1.77516,39900000.0
2005-10-21 06:40:00,1.77515,1.77515,1.77512,1.77512,24199999.0
2005-10-21 06:41:00,1.77515,1.77515,1.77508,1.77515,59400000.0
2005-10-21 06:42:00,1.77515,1.77515,1.77515,1.77515,10900000.0
2005-10-21 06:43:00,1.77515,1.77515,1.7751,1.7751,7000000.0
2005-10-21 06:44:00,1.7751,1.77515,1.77505,1.7751,40700001.0
2005-10-21 06:45:00,1.7751,1.77515,1.775,1.77508,51100000.0
2005-10-21 06:46:00,1.77515,1.77515,1.77505,1.77512,41100000.0
2005-10-21 06:47:00,1.7751,1.77517,1.77507,1.77507,43900000.0
2005-10-21 06:48:00,1.77515,1.77515,1.77505,1.77515,18100000.0
2005-10-21 06:49:00,1.77505,1.77505,1.77505,1.77505,17900000.0
2005-10-21 06:50:00,1.77512,1.77521,1.77507,1.77507,37699999.0
2005-10-21 06:51:00,1.7751,1.77517,1.77505,1.7751,74300000.0
2005-10-21 06:52:00,1.7751,1.77515,1.77485,1.77485,9800000.0
2005-10-21 06:53:00,1.77515,1.77515,1.77508,1.77508,69999998.0
2005-10-21 06:54:00,1.77515,1.77515,1.7751,1.77515,54400001.0
2005-10-21 06:55:00,1.77512,1.77526,1.77503,1.7752,61800000.0
2005-10-21 06:56:00,1.77486,1.77486,1.77484,1.77484,18000001.0
2005-10-21 06:57:00,1.77455,1.77455,1.77444,1.77448,69699999.0
2005-10-21 06:58:00,1.77455,1.77459,1.77425,1.77425,47700000.0
2005-10-21 06:59:00,1.77422,1.77429,1.7742,1.7742,38999999.0
2005-10-21 07:00:00,1.77432,1.77432,1.77418,1.77418,66799998.0
2005-10-21 07:01:00,1.77423,1.77452,1.77423,1.77445,91199998.0
2005-10-21 07:02:00,1.77464,1.77474,1.77464,1.77474,24000000.0
2005-10-21 07:03:00,1.77473,1.77473,1.77453,1.77453,75900000.0
2005-10-21 07:04:00,1.77457,1.77467,1.77444,1.77444,51400000.0
2005-10-21 07:05:00,1.7744,1.77452,1.7744,1.77449,19900000.0
2005-10-21 07:06:00,1.77464,1.77466,1.77464,1.77466,8000000.0
2005-10-21 07:07:00,1.77484,1.77484,1.77471,1.77471,55899999.0
2005-10-21 07:08:00,1.77473,1.77497,1.77471,1.77496,48000001.0
2005-10-21 07:09:00,1.77486,1.77486,1.77455,1.77455,48300000.0
2005-10-21 07:10:00,1.77446,1.77449,1.77446,1.77449,2800000.0
2005-10-21 07:11:00,1.77431,1.77434,1.77431,1.77434,18200000.0
2005-10-21 07:12:00,1.77435,1.77435,1.77427,1.77427,16200000.0
2005-10-21 07:13:00,1.77428,1.77442,1.77427,1.77436,85000001.0
2005-10-21 07:14:00,1.77435,1.77445,1.77435,1.7744,137300001.0
2005-10-21 07:15:00,1.77445,1.77445,1.7743,1.77445,97199999.0
2005-10-21 07:16:00,1.77441,1.77451,1.77441,1.77443,47100000.0
2005-10-21 07:17:00,1.77447,1.77454,1.77442,1.77453,39900000.0
2005-10-21 07:18:00,1.77447,1.77447,1.77442,1.77442,7900000.0
2005-10-21 07:19:00,1.7744,1.77445,1.77437,1.77437,37200000.0
2005-10-21 07:20:00,1.77431,1.77433,1.77415,1.77433,79400001.0
2005-10-21 07:21:00,1.77432,1.7744,1.77429,1.77429,36500000.0
2005-10-21 07:22:00,1.77418,1.77433,1.77418,1.77433,22250000.0
2005-10-21 07:23:00,1.77437,1.77439,1.77422,1.77422,78199999.0
2005-10-21 07:24:00,1.77423,1.77439,1.77423,1.77429,70800001.0
2005-10-21 07:25:00,1.77429,1.77448,1.77427,1.77436,64400000.0
2005-10-21 07:26:00,1.77429,1.77432,1.77422,1.77432,93000001.0
2005-10-21 07:27:00,1.77425,1.77445,1.77421,1.77421,60699998.0
2005-10-21 07:28:00,1.77416,1.77422,1.77416,1.77422,8900000.0
2005-10-21 07:29:00,1.77423,1.77429,1.77412,1.77422,32500000.0
2005-10-21 07:30:00,1.77425,1.77425,1.7742,1.7742,9300000.0
2005-10-21 07:31:00,1.77422,1.77432,1.77422,1.77423,44099999.0
2005-10-21 07:32:00,1.77419,1.77422,1.7741,1.7741,51400001.0
2005-10-21 07:33:00,1.77403,1.77403,1.77372,1.77392,47999999.0
2005-10-21 07:34:00,1.77394,1.77407,1.77394,1.77401,61700000.0
2005-10-21 07:35:00,1.774,1.774,1.77323,1.77323,132599999.0
2005-10-21 07:36:00,1.77308,1.7732,1.77291,1.77318,71700000.0
2005-10-21 07:37:00,1.77331,1.77338,1.77325,1.77329,93300003.0
2005-10-21 07:38:00,1.77328,1.77328,1.77313,1.77317,61600000.0
2005-10-21 07:39:00,1.77327,1.77341,1.77327,1.77337,40600000.0
2005-10-21 07:40:00,1.77347,1.77366,1.77347,1.77361,42800000.0
2005-10-21 07:41:00,1.7735,1.7735,1.77335,1.77335,3000000.0
2005-10-21 07:42:00,1.77295,1.77295,1.77227,1.77227,92799999.0
2005-10-21 07:43:00,1.77233,1.77244,1.77224,1.77224,97299999.0
2005-10-21 07:44:00,1.77217,1.77241,1.77217,1.77241,41000000.0
2005-10-21 07:45:00,1.7725,1.77259,1.7725,1.77252,57500001.0
2005-10-21 07:46:00,1.77252,1.77263,1.77245,1.77245,55799999.0
2005-10-21 07:47:00,1.77243,1.77261,1.77243,1.77251,40900000.0
2005-10-21 07:48:00,1.77245,1.77276,1.77245,1.77269,48099999.0
2005-10-21 07:49:00,1.77245,1.77315,1.77245,1.77315,31000000.0
2005-10-21 07:50:00,1.77291,1.77291,1.77276,1.77276,8700000.0
2005-10-21 07:51:00,1.77272,1.77293,1.7726,1.77272,44000001.0
2005-10-21 07:52:00,1.7727,1.77306,1.7727,1.77301,38900000.0
2005-10-21 07:53:00,1.77294,1.77301,1.77294,1.77299,23500000.0
2005-10-21 07:54:00,1.77293,1.77306,1.77285,1.77306,68700000.0
2005-10-21 07:55:00,1.77306,1.77306,1.77286,1.77287,28200000.0
2005-10-21 07:56:00,1.77293,1.77293,1.77236,1.77245,85600000.0
2005-10-21 07:57:00,1.77255,1.77265,1.77255,1.77265,37000000.0
2005-10-21 07:58:00,1.77279,1.77294,1.77279,1.77287,43200000.0
2005-10-21 07:59:00,1.77282,1.77288,1.77264,1.77283,49550000.0
2005-10-21 08:00:00,1.77282,1.77297,1.77277,1.77295,140600002.0
2005-10-21 08:01:00,1.77305,1.77331,1.77288,1.77328,75800000.0
2005-10-21 08:02:00,1.77346,1.77366,1.77346,1.77361,60399998.0
2005-10-21 08:03:00,1.77358,1.77378,1.77358,1.77378,63299999.0
2005-10-21 08:04:00,1.77378,1.77417,1.77378,1.77416,94800001.0
2005-10-21 08:05:00,1.77422,1.77463,1.77416,1.77449,106899998.0
2005-10-21 08:06:00,1.77445,1.77454,1.77425,1.77438,116500001.0
2005-10-21 08:07:00,1.77415,1.77424,1.77397,1.77424,108500001.0
2005-10-21 08:08:00,1.77429,1.77432,1.77423,1.77427,52000001.0
2005-10-21 08:09:00,1.77416,1.77423,1.7741,1.77423,65000000.0
2005-10-21 08:10:00,1.77408,1.77434,1.77403,1.77417,82500001.0
2005-10-21 08:11:00,1.77413,1.77437,1.77406,1.77425,62700000.0
2005-10-21 08:12:00,1.77413,1.77441,1.77413,1.77431,121299999.0
2005-10-21 08:13:00,1.77421,1.77421,1.77397,1.77397,42500000.0
2005-10-21 08:14:00,1.774,1.77421,1.7739,1.77392,78700000.0
2005-10-21 08:15:00,1.77403,1.77453,1.77402,1.77453,71800002.0
2005-10-21 08:16:00,1.775,1.77524,1.775,1.77512,40970000.0
2005-10-21 08:17:00,1.77488,1.7751,1.77484,1.7751,33800000.0
2005-10-21 08:18:00,1.77528,1.77542,1.77528,1.77531,35400000.0
2005-10-21 08:19:00,1.77522,1.7753,1.77511,1.77511,27600000.0
2005-10-21 08:20:00,1.77496,1.77503,1.77488,1.77503,112000003.0
2005-10-21 08:21:00,1.77508,1.77543,1.77508,1.77518,110099999.0
2005-10-21 08:22:00,1.77542,1.7755,1.77523,1.77542,97500000.0
2005-10-21 08:23:00,1.77534,1.77534,1.77526,1.77526,21100000.0
2005-10-21 08:24:00,1.77511,1.77524,1.77499,1.77515,77200000.0
2005-10-21 08:25:00,1.77506,1.77534,1.77506,1.7753,66800000.0
2005-10-21 08:26:00,1.77525,1.77531,1.7751,1.77512,62600001.0
2005-10-21 08:27:00,1.77505,1.77505,1.77479,1.77479,20300000.0
2005-10-21 08:28:00,1.77459,1.77461,1.77441,1.77443,122399999.0
2005-10-21 08:29:00,1.7744,1.77456,1.77435,1.77455,64700001.0
2005-10-21 08:30:00,1.77458,1.77516,1.77457,1.77516,40400000.0
2005-10-21 08:31:00,1.77549,1.77577,1.77549,1.77572,20800000.0
2005-10-21 08:32:00,1.77602,1.77605,1.77582,1.77582,44900000.0
2005-10-21 08:33:00,1.77575,1.77585,1.7756,1.77576,62700000.0
2005-10-21 08:34:00,1.77578,1.77613,1.77578,1.77613,67499999.0
2005-10-21 08:35:00,1.7762,1.7762,1.77604,1.7761,40400000.0
2005-10-21 08:36:00,1.77606,1.77612,1.77606,1.77612,3000000.0
2005-10-21 08:37:00,1.77592,1.77596,1.77586,1.77596,118799998.0
2005-10-21 08:38:00,1.77591,1.776,1.77579,1.77579,37100000.0
2005-10-21 08:39:00,1.77575,1.77589,1.77575,1.77588,70100000.0
2005-10-21 08:40:00,1.77589,1.77604,1.77582,1.77604,126700000.0
2005-10-21 08:41:00,1.7762,1.77679,1.7762,1.77677,142299999.0
2005-10-21 08:42:00,1.77683,1.77691,1.77669,1.77691,113500000.0
2005-10-21 08:43:00,1.77698,1.77705,1.77681,1.77681,49900001.0
2005-10-21 08:44:00,1.77676,1.77676,1.77645,1.77648,42700000.0
2005-10-21 08:45:00,1.7766,1.7766,1.77619,1.77627,29400000.0
2005-10-21 08:46:00,1.77632,1.77638,1.77592,1.77594,73799999.0
2005-10-21 08:47:00,1.77597,1.776,1.77565,1.77565,38800001.0
2005-10-21 08:48:00,1.77569,1.77581,1.77567,1.77573,38600000.0
2005-10-21 08:49:00,1.7759,1.77599,1.7759,1.77594,86500000.0
2005-10-21 08:50:00,1.77588,1.7759,1.77586,1.7759,41300000.0
2005-10-21 08:51:00,1.77586,1.77586,1.77569,1.77583,62700000.0
2005-10-21 08:52:00,1.7757,1.7757,1.77553,1.77554,60000000.0
2005-10-21 08:53:00,1.77546,1.77546,1.77527,1.77527,39800000.0
2005-10-21 08:54:00,1.77522,1.77528,1.77521,1.77528,49400000.0
2005-10-21 08:55:00,1.77533,1.77545,1.77524,1.77534,69299999.0
2005-10-21 08:56:00,1.7754,1.77545,1.77537,1.77537,18300000.0
2005-10-21 08:57:00,1.7754,1.7754,1.77531,1.77538,37200000.0
2005-10-21 08:58:00,1.77531,1.77538,1.77521,1.77526,44000000.0
2005-10-21 08:59:00,1.77517,1.77524,1.77512,1.77512,66699998.0
2005-10-21 09:00:00,1.77514,1.77526,1.77514,1.77523,45500001.0
2005-10-21 09:01:00,1.77552,1.77573,1.77542,1.77573,79699999.0
2005-10-21 09:02:00,1.77596,1.77633,1.77596,1.7762,49400000.0
2005-10-21 09:03:00,1.77627,1.77662,1.77627,1.77662,40800000.0
2005-10-21 09:04:00,1.7766,1.77672,1.7765,1.7765,101100001.0
2005-10-21 09:05:00,1.77645,1.77645,1.77613,1.77629,50700000.0
2005-10-21 09:06:00,1.77639,1.77644,1.77639,1.77644,20200000.0
2005-10-21 09:07:00,1.77642,1.77643,1.77607,1.77607,88899999.0
2005-10-21 09:08:00,1.77609,1.77632,1.77595,1.77598,96399998.0
2005-10-21 09:09:00,1.77589,1.77589,1.77546,1.77546,59399999.0
2005-10-21 09:10:00,1.77552,1.77559,1.77532,1.77532,68800001.0
2005-10-21 09:11:00,1.77518,1.77518,1.77509,1.77509,16100000.0
2005-10-21 09:12:00,1.77499,1.77499,1.77425,1.77425,43099999.0
2005-10-21 09:13:00,1.77416,1.77439,1.77416,1.77439,9700000.0
2005-10-21 09:14:00,1.7745,1.77468,1.77435,1.77458,28400000.0
2005-10-21 09:15:00,1.7745,1.7745,1.77438,1.77448,47200000.0
2005-10-21 09:16:00,1.77444,1.77452,1.77444,1.7745,45499999.0
2005-10-21 09:17:00,1.77458,1.77512,1.77454,1.77508,47200001.0
2005-10-21 09:18:00,1.77508,1.77522,1.77502,1.77522,63400000.0
2005-10-21 09:19:00,1.77527,1.77529,1.77515,1.77522,43450000.0
2005-10-21 09:20:00,1.77514,1.77514,1.77502,1.77507,46300000.0
2005-10-21 09:21:00,1.77495,1.77499,1.77469,1.77469,87200002.0
2005-10-21 09:22:00,1.77462,1.77467,1.77462,1.77467,55900000.0
2005-10-21 09:23:00,1.77472,1.77472,1.77446,1.7745,56099999.0
2005-10-21 09:24:00,1.77448,1.77458,1.77447,1.77458,53600001.0
2005-10-21 09:25:00,1.77451,1.77496,1.77451,1.7749,50600000.0
2005-10-21 09:26:00,1.77508,1.77538,1.77508,1.77538,46399999.0
2005-10-21 09:27:00,1.77545,1.77557,1.77536,1.77556,60799999.0
2005-10-21 09:28:00,1.7757,1.77589,1.7757,1.77576,69299999.0
2005-10-21 09:29:00,1.77587,1.77598,1.77571,1.77598,51400000.0
2005-10-21 09:30:00,1.77593,1.77636,1.77593,1.77636,46400000.0
2005-10-21 09:31:00,1.77647,1.77647,1.77624,1.77643,77400000.0
2005-10-21 09:32:00,1.77647,1.77657,1.77644,1.77644,26100000.0
2005-10-21 09:33:00,1.77655,1.77676,1.77655,1.7767,67099999.0
2005-10-21 09:34:00,1.77675,1.77681,1.77673,1.77677,45199999.0
2005-10-21 09:35:00,1.77673,1.77692,1.77673,1.77692,21200000.0
2005-10-21 09:36:00,1.77691,1.77725,1.77691,1.77708,63800001.0
2005-10-21 09:37:00,1.77695,1.77707,1.77684,1.77695,66200001.0
2005-10-21 09:38:00,1.77702,1.77711,1.77699,1.77699,43000000.0
2005-10-21 09:39:00,1.77682,1.77692,1.77682,1.77688,48100000.0
2005-10-21 09:40:00,1.77689,1.77704,1.77686,1.77686,34700000.0
2005-10-21 09:41:00,1.77653,1.77685,1.77653,1.77685,40800001.0
2005-10-21 09:42:00,1.777,1.77705,1.77679,1.77679,44400000.0
2005-10-21 09:43:00,1.77661,1.77661,1.77648,1.77652,80599999.0
2005-10-21 09:44:00,1.77654,1.77655,1.77639,1.77643,85299999.0
2005-10-21 09:45:00,1.77646,1.77657,1.77645,1.77656,90900000.0
2005-10-21 09:46:00,1.77663,1.77665,1.77644,1.77661,49900000.0
2005-10-21 09:47:00,1.77664,1.77671,1.77653,1.77653,38200000.0
2005-10-21 09:48:00,1.77651,1.77651,1.77615,1.77615,53500000.0
2005-10-21 09:49:00,1.77605,1.77608,1.7759,1.7759,64500000.0
2005-10-21 09:50:00,1.77584,1.77586,1.77575,1.7758,29500000.0
2005-10-21 09:51:00,1.7759,1.77614,1.7759,1.77614,48900000.0
2005-10-21 09:52:00,1.77608,1.77608,1.77595,1.77605,54600000.0
2005-10-21 09:53:00,1.776,1.77611,1.776,1.77605,56500001.0
2005-10-21 09:54:00,1.77602,1.77628,1.77602,1.77625,72200000.0
2005-10-21 09:55:00,1.77631,1.7765,1.77627,1.77646,113199998.0
2005-10-21 09:56:00,1.7766,1.77696,1.7766,1.77696,37000000.0
2005-10-21 09:57:00,1.7769,1.77695,1.77677,1.77695,72300000.0
2005-10-21 09:58:00,1.77694,1.77694,1.77684,1.77693,57599999.0
2005-10-21 09:59:00,1.77685,1.77685,1.77674,1.77684,79000000.0
2005-10-21 10:00:00,1.77675,1.77717,1.77675,1.77717,84800002.0
2005-10-21 10:01:00,1.77725,1.77751,1.77725,1.77751,91499999.0
2005-10-21 10:02:00,1.77746,1.77746,1.77729,1.77733,22100000.0
2005-10-21 10:03:00,1.77757,1.77784,1.77757,1.7778,42800001.0
2005-10-21 10:04:00,1.77774,1.77774,1.77727,1.77727,56500000.0
2005-10-21 10:05:00,1.77716,1.77722,1.77706,1.77722,58700000.0
2005-10-21 10:06:00,1.77727,1.77731,1.7771,1.7771,46300000.0
2005-10-21 10:07:00,1.777,1.777,1.77664,1.77664,25200000.0
2005-10-21 10:08:00,1.77641,1.77644,1.77629,1.77629,75499998.0
2005-10-21 10:09:00,1.77645,1.77666,1.77645,1.77661,32900000.0
2005-10-21 10:10:00,1.7766,1.77675,1.77654,1.77675,40000000.0
2005-10-21 10:11:00,1.77685,1.7772,1.77685,1.77716,37900000.0
2005-10-21 10:12:00,1.77722,1.77751,1.77722,1.77751,72700001.0
2005-10-21 10:13:00,1.77733,1.77746,1.77725,1.77734,61900000.0
2005-10-21 10:14:00,1.77725,1.77738,1.77725,1.77737,35000000.0
2005-10-21 10:15:00,1.77733,1.77748,1.77723,1.77748,67400000.0
2005-10-21 10:16:00,1.77752,1.77766,1.77752,1.77761,57000000.0
2005-10-21 10:17:00,1.77755,1.77755,1.77728,1.77728,55799998.0
2005-10-21 10:18:00,1.77732,1.77741,1.77723,1.77728,50399999.0
2005-10-21 10:19:00,1.77709,1.77709,1.77688,1.77696,68700001.0
2005-10-21 10:20:00,1.77674,1.77674,1.77636,1.77636,71300002.0
2005-10-21 10:21:00,1.77629,1.77629,1.77617,1.77619,54300000.0
2005-10-21 10:22:00,1.77622,1.77639,1.77622,1.77636,27100000.0
2005-10-21 10:23:00,1.77632,1.77653,1.77632,1.77648,61100000.0
2005-10-21 10:24:00,1.77655,1.77657,1.77638,1.77643,128899997.0
2005-10-21 10:25:00,1.77651,1.77672,1.77651,1.77672,118499998.0
2005-10-21 10:26:00,1.77673,1.77691,1.77665,1.77691,63800000.0
2005-10-21 10:27:00,1.77683,1.77683,1.77647,1.7765,60999999.0
2005-10-21 10:28:00,1.77652,1.77652,1.77617,1.77624,50999999.0
2005-10-21 10:29:00,1.77619,1.77625,1.77611,1.77616,76300000.0
2005-10-21 10:30:00,1.77598,1.776,1.77582,1.776,79999999.0
2005-10-21 10:31:00,1.77595,1.7761,1.77585,1.7761,46200001.0
2005-10-21 10:32:00,1.77622,1.77645,1.77612,1.77645,86900000.0
2005-10-21 10:33:00,1.77654,1.77664,1.77645,1.77663,102300000.0
2005-10-21 10:34:00,1.7768,1.77726,1.7768,1.77726,44999999.0
2005-10-21 10:35:00,1.77722,1.77737,1.77715,1.77737,52400000.0
2005-10-21 10:36:00,1.77753,1.77778,1.77753,1.77758,36900000.0
2005-10-21 10:37:00,1.77762,1.77767,1.77745,1.77755,60400000.0
2005-10-21 10:38:00,1.77752,1.77752,1.77733,1.77746,119700001.0
2005-10-21 10:39:00,1.7775,1.77759,1.7775,1.77752,65400002.0
2005-10-21 10:40:00,1.7777,1.77793,1.7777,1.77793,84099999.0
2005-10-21 10:41:00,1.778,1.77817,1.77789,1.77789,71300000.0
2005-10-21 10:42:00,1.77786,1.77786,1.7775,1.77752,72399999.0
2005-10-21 10:43:00,1.77761,1.77798,1.77761,1.77793,89700000.0
2005-10-21 10:44:00,1.77795,1.77812,1.77793,1.77794,36900001.0
2005-10-21 10:45:00,1.77787,1.77787,1.77766,1.77781,68500000.0
2005-10-21 10:46:00,1.7778,1.77824,1.7778,1.77824,44100000.0
2005-10-21 10:47:00,1.77837,1.77837,1.77827,1.77835,78800000.0
2005-10-21 10:48:00,1.77833,1.77842,1.77832,1.77832,49599999.0
2005-10-21 10:49:00,1.77832,1.77834,1.77825,1.77825,58800000.0
2005-10-21 10:50:00,1.77824,1.7784,1.77824,1.77829,92900001.0
2005-10-21 10:51:00,1.77827,1.77827,1.77812,1.77827,44500000.0
2005-10-21 10:52:00,1.77829,1.77829,1.77795,1.77795,57700001.0
2005-10-21 10:53:00,1.77799,1.77802,1.77791,1.77802,51400000.0
2005-10-21 10:54:00,1.7779,1.77794,1.77781,1.77794,125100001.0
2005-10-21 10:55:00,1.77788,1.77788,1.77744,1.77744,78200002.0
2005-10-21 10:56:00,1.77745,1.7778,1.77745,1.7778,112600000.0
2005-10-21 10:57:00,1.77777,1.77793,1.77773,1.77793,58200000.0
2005-10-21 10:58:00,1.77792,1.77792,1.77773,1.7778,112400001.0
2005-10-21 10:59:00,1.77782,1.778,1.77782,1.77794,114999999.0
2005-10-21 11:00:00,1.77788,1.77793,1.77778,1.77793,107800000.0
2005-10-21 11:01:00,1.77797,1.77819,1.77797,1.77803,40600001.0
2005-10-21 11:02:00,1.77798,1.77798,1.77787,1.77788,53099999.0
2005-10-21 11:03:00,1.77794,1.778,1.7778,1.7778,54400002.0
2005-10-21 11:04:00,1.77772,1.77772,1.77762,1.77762,31700000.0
2005-10-21 11:05:00,1.77775,1.77793,1.77775,1.77793,112200001.0
2005-10-21 11:06:00,1.77816,1.77853,1.77816,1.77835,75200000.0
2005-10-21 11:07:00,1.7785,1.77853,1.77846,1.77852,105200000.0
2005-10-21 11:08:00,1.7785,1.7785,1.77825,1.77829,101400001.0
2005-10-21 11:09:00,1.7783,1.7783,1.77817,1.77824,87400002.0
2005-10-21 11:10:00,1.7782,1.77838,1.77815,1.77838,66600000.0
2005-10-21 11:11:00,1.77842,1.77842,1.77832,1.77838,63400000.0
2005-10-21 11:12:00,1.77851,1.77855,1.77823,1.77823,62999999.0
2005-10-21 11:13:00,1.77837,1.77855,1.77837,1.77854,55600000.0
2005-10-21 11:14:00,1.77843,1.77843,1.77825,1.77829,27800000.0
2005-10-21 11:15:00,1.77821,1.77823,1.77816,1.77823,48700000.0
2005-10-21 11:16:00,1.77808,1.77819,1.77794,1.77819,65100001.0
2005-10-21 11:17:00,1.77805,1.77812,1.77786,1.77786,69700000.0
2005-10-21 11:18:00,1.77776,1.77776,1.77745,1.77758,71800000.0
2005-10-21 11:19:00,1.77757,1.7778,1.77757,1.77771,37600000.0
2005-10-21 11:20:00,1.77767,1.77767,1.77758,1.77758,23600000.0
2005-10-21 11:21:00,1.77757,1.77771,1.77757,1.77771,59900000.0
2005-10-21 11:22:00,1.77773,1.77783,1.77771,1.77778,70000000.0
2005-10-21 11:23:00,1.77778,1.77788,1.77776,1.77787,19500000.0
2005-10-21 11:24:00,1.77792,1.77792,1.77781,1.7779,42800000.0
2005-10-21 11:25:00,1.77779,1.77788,1.77777,1.77782,81800000.0
2005-10-21 11:26:00,1.77786,1.77794,1.77786,1.77787,73500000.0
2005-10-21 11:27:00,1.7778,1.77782,1.77775,1.77776,32700000.0
2005-10-21 11:28:00,1.77775,1.77775,1.7775,1.7775,71699999.0
2005-10-21 11:29:00,1.7775,1.7776,1.77735,1.7776,49800000.0
2005-10-21 11:30:00,1.77757,1.77758,1.7774,1.77752,73200001.0
2005-10-21 11:31:00,1.77749,1.77757,1.77733,1.77733,70800000.0
2005-10-21 11:32:00,1.7773,1.77754,1.77728,1.77754,39400000.0
2005-10-21 11:33:00,1.77746,1.77746,1.77722,1.77729,37200000.0
2005-10-21 11:34:00,1.7773,1.7773,1.77705,1.77717,28900000.0
2005-10-21 11:35:00,1.77716,1.77716,1.77703,1.77715,94399999.0
2005-10-21 11:36:00,1.77706,1.77727,1.77702,1.77727,62700000.0
2005-10-21 11:37:00,1.77718,1.77718,1.77683,1.7769,69400000.0
2005-10-21 11:38:00,1.77681,1.77681,1.77643,1.77643,76400001.0
2005-10-21 11:39:00,1.77636,1.77636,1.77607,1.77607,41400000.0
2005-10-21 11:40:00,1.77608,1.7762,1.77595,1.77607,76300001.0
2005-10-21 11:41:00,1.7762,1.77655,1.7762,1.77651,30200000.0
2005-10-21 11:42:00,1.77653,1.77675,1.77646,1.77675,41050000.0
2005-10-21 11:43:00,1.77685,1.77696,1.77671,1.77678,91099998.0
2005-10-21 11:44:00,1.77686,1.77698,1.77675,1.77698,103999999.0
2005-10-21 11:45:00,1.77702,1.77702,1.77665,1.77665,69700001.0
2005-10-21 11:46:00,1.7766,1.7766,1.77624,1.77624,91499999.0
2005-10-21 11:47:00,1.77627,1.77651,1.77624,1.77624,138699996.0
2005-10-21 11:48:00,1.77618,1.77619,1.77606,1.77615,73600002.0
2005-10-21 11:49:00,1.77612,1.77625,1.77612,1.77625,21600000.0
2005-10-21 11:50:00,1.77621,1.77625,1.77616,1.77625,66400000.0
2005-10-21 11:51:00,1.77635,1.77649,1.77635,1.77645,5800000.0
2005-10-21 11:52:00,1.77645,1.77655,1.77639,1.77652,54600000.0
2005-10-21 11:53:00,1.77664,1.77673,1.77658,1.77664,57300000.0
2005-10-21 11:54:00,1.7766,1.77669,1.77649,1.77649,100300002.0
2005-10-21 11:55:00,1.77643,1.77646,1.77634,1.77646,57100000.0
2005-10-21 11:56:00,1.77643,1.77643,1.77618,1.77631,60600000.0
2005-10-21 11:57:00,1.7763,1.77641,1.77625,1.77635,100099999.0
2005-10-21 11:58:00,1.77634,1.77639,1.77626,1.77626,33000000.0
2005-10-21 11:59:00,1.77641,1.77652,1.77633,1.77652,90199999.0
2005-10-21 12:00:00,1.77658,1.77677,1.77658,1.7767,86600001.0
2005-10-21 12:01:00,1.77668,1.77675,1.77664,1.77664,59100000.0
2005-10-21 12:02:00,1.77663,1.77666,1.7765,1.77666,70199999.0
2005-10-21 12:03:00,1.77677,1.77694,1.77676,1.77694,30200001.0
2005-10-21 12:04:00,1.77696,1.77708,1.77695,1.77695,100700000.0
2005-10-21 12:05:00,1.77707,1.7771,1.77692,1.77705,106500001.0
2005-10-21 12:06:00,1.77695,1.777,1.77688,1.77699,67900000.0
2005-10-21 12:07:00,1.77714,1.77714,1.77702,1.77707,66300001.0
2005-10-21 12:08:00,1.77688,1.77697,1.77672,1.7768,114400001.0
2005-10-21 12:09:00,1.7768,1.77683,1.77627,1.77627,104599999.0
2005-10-21 12:10:00,1.77607,1.77611,1.77602,1.77607,51200000.0
2005-10-21 12:11:00,1.77598,1.77601,1.77583,1.77583,79299999.0
2005-10-21 12:12:00,1.77582,1.77585,1.77566,1.77574,46599999.0
2005-10-21 12:13:00,1.77587,1.77602,1.77585,1.77585,103899999.0
2005-10-21 12:14:00,1.77588,1.77588,1.7758,1.77583,65199998.0
2005-10-21 12:15:00,1.77573,1.77586,1.77565,1.77573,59500000.0
2005-10-21 12:16:00,1.77575,1.77579,1.77557,1.77562,66699999.0
2005-10-21 12:17:00,1.77547,1.7756,1.77545,1.77552,105500001.0
2005-10-21 12:18:00,1.77555,1.77569,1.77547,1.77558,48400000.0
2005-10-21 12:19:00,1.7756,1.7756,1.77538,1.7755,75200000.0
2005-10-21 12:20:00,1.77572,1.77594,1.77572,1.77587,65900000.0
2005-10-21 12:21:00,1.77581,1.77633,1.77581,1.77633,106500001.0
2005-10-21 12:22:00,1.7764,1.77656,1.77635,1.77635,42500000.0
2005-10-21 12:23:00,1.77633,1.77688,1.77633,1.77688,52600000.0
2005-10-21 12:24:00,1.77703,1.77731,1.77703,1.77705,83199999.0
2005-10-21 12:25:00,1.7766,1.7766,1.77549,1.7755,94799999.0
2005-10-21 12:26:00,1.77548,1.77554,1.77529,1.77554,49499999.0
2005-10-21 12:27:00,1.77553,1.77553,1.77552,1.77552,9400000.0
2005-10-21 12:28:00,1.77545,1.77545,1.77528,1.77537,59400000.0
2005-10-21 12:29:00,1.77536,1.77536,1.7751,1.7752,146100000.0
2005-10-21 12:30:00,1.77525,1.77525,1.77454,1.77472,96199999.0
2005-10-21 12:31:00,1.77472,1.77474,1.77459,1.77473,91400000.0
2005-10-21 12:32:00,1.77477,1.77483,1.77471,1.77479,64300000.0
2005-10-21 12:33:00,1.77487,1.7749,1.77478,1.77478,69200002.0
2005-10-21 12:34:00,1.77482,1.77486,1.77457,1.77457,45000000.0
2005-10-21 12:35:00,1.77443,1.77443,1.77392,1.77392,66399999.0
2005-10-21 12:36:00,1.77376,1.77376,1.7734,1.77354,50400000.0
2005-10-21 12:37:00,1.77353,1.77394,1.77353,1.77381,64800000.0
2005-10-21 12:38:00,1.77389,1.77397,1.77376,1.77394,109299999.0
2005-10-21 12:39:00,1.77405,1.77423,1.77405,1.77417,57499999.0
2005-10-21 12:40:00,1.77418,1.77427,1.77415,1.77422,71399999.0
2005-10-21 12:41:00,1.77422,1.77447,1.77422,1.77445,57200000.0
2005-10-21 12:42:00,1.77438,1.77438,1.77429,1.77429,38500000.0
2005-10-21 12:43:00,1.77426,1.77426,1.77387,1.77423,89400000.0
2005-10-21 12:44:00,1.7742,1.77427,1.7742,1.77427,64599998.0
2005-10-21 12:45:00,1.77424,1.77424,1.7741,1.77412,93099998.0
2005-10-21 12:46:00,1.77403,1.77403,1.77375,1.77375,48300001.0
2005-10-21 12:47:00,1.77345,1.77345,1.7728,1.77321,42100000.0
2005-10-21 12:48:00,1.77335,1.77374,1.77335,1.77374,38000000.0
2005-10-21 12:49:00,1.77388,1.77394,1.77382,1.77382,26699999.0
2005-10-21 12:50:00,1.77377,1.77386,1.77355,1.77355,66400000.0
2005-10-21 12:51:00,1.77339,1.77348,1.7733,1.7733,43100000.0
2005-10-21 12:52:00,1.77321,1.77359,1.77321,1.77349,105199999.0
2005-10-21 12:53:00,1.77353,1.77372,1.77353,1.77361,78799999.0
2005-10-21 12:54:00,1.7736,1.7737,1.77339,1.77345,61499999.0
2005-10-21 12:55:00,1.77355,1.77383,1.77353,1.77375,88799999.0
2005-10-21 12:56:00,1.77389,1.77403,1.77389,1.77399,35000000.0
2005-10-21 12:57:00,1.77407,1.77435,1.774,1.774,88699999.0
2005-10-21 12:58:00,1.77402,1.77416,1.774,1.7741,64000000.0
2005-10-21 12:59:00,1.77386,1.77419,1.77386,1.77419,10700000.0
2005-10-21 13:00:00,1.77431,1.77431,1.7739,1.77413,60100000.0
2005-10-21 13:01:00,1.77387,1.77399,1.7737,1.77378,85199998.0
2005-10-21 13:02:00,1.77371,1.77434,1.77371,1.77427,49100000.0
2005-10-21 13:03:00,1.77455,1.77462,1.77455,1.7746,153700000.0
2005-10-21 13:04:00,1.77466,1.77466,1.77447,1.77447,51400000.0
2005-10-21 13:05:00,1.77438,1.77445,1.77437,1.77437,72499999.0
2005-10-21 13:06:00,1.77453,1.77467,1.77447,1.77447,52700000.0
2005-10-21 13:07:00,1.77458,1.77472,1.77458,1.77468,100499999.0
2005-10-21 13:08:00,1.77482,1.77524,1.77482,1.77524,58100001.0
2005-10-21 13:09:00,1.77522,1.77543,1.77522,1.77543,46300000.0
2005-10-21 13:10:00,1.77536,1.77536,1.77529,1.77536,52600000.0
2005-10-21 13:11:00,1.77538,1.7755,1.77538,1.7755,48399999.0
2005-10-21 13:12:00,1.77553,1.77553,1.77529,1.77529,76800000.0
2005-10-21 13:13:00,1.77507,1.77526,1.77507,1.77526,40999999.0
2005-10-21 13:14:00,1.77535,1.77565,1.77535,1.77563,62800001.0
2005-10-21 13:15:00,1.7757,1.77575,1.77546,1.77546,38300000.0
2005-10-21 13:16:00,1.77538,1.77544,1.77532,1.77542,74399999.0
2005-10-21 13:17:00,1.7755,1.77551,1.77543,1.77549,67700000.0
2005-10-21 13:18:00,1.77551,1.77551,1.77518,1.77518,97400000.0
2005-10-21 13:19:00,1.77529,1.77549,1.77518,1.77549,43500000.0
2005-10-21 13:20:00,1.77562,1.77603,1.77562,1.77603,53200000.0
2005-10-21 13:21:00,1.77618,1.77618,1.77609,1.77609,81100001.0
2005-10-21 13:22:00,1.77605,1.77605,1.77598,1.77601,55900001.0
2005-10-21 13:23:00,1.77606,1.77606,1.77596,1.776,54400000.0
2005-10-21 13:24:00,1.77591,1.77591,1.77566,1.77566,97000002.0
2005-10-21 13:25:00,1.77559,1.77559,1.77547,1.77548,61900000.0
2005-10-21 13:26:00,1.77549,1.77561,1.77546,1.77546,97300001.0
2005-10-21 13:27:00,1.7755,1.77558,1.77545,1.77555,39700000.0
2005-10-21 13:28:00,1.77545,1.77556,1.77539,1.77542,39300000.0
2005-10-21 13:29:00,1.7754,1.77545,1.77535,1.7754,54850000.0
2005-10-21 13:30:00,1.77538,1.77567,1.77538,1.77567,102900002.0
2005-10-21 13:31:00,1.77568,1.77568,1.77534,1.77534,71600000.0
2005-10-21 13:32:00,1.77537,1.7754,1.77537,1.7754,21099999.0
2005-10-21 13:33:00,1.77544,1.77556,1.77536,1.77542,149599999.0
2005-10-21 13:34:00,1.77539,1.77554,1.77539,1.77549,75099999.0
2005-10-21 13:35:00,1.77559,1.77572,1.77559,1.77561,93600002.0
2005-10-21 13:36:00,1.7757,1.77594,1.7757,1.77578,109399998.0
2005-10-21 13:37:00,1.7757,1.7757,1.77552,1.77552,40200000.0
2005-10-21 13:38:00,1.77562,1.77586,1.77562,1.77586,70600001.0
2005-10-21 13:39:00,1.7759,1.77595,1.77585,1.77588,52400000.0
2005-10-21 13:40:00,1.7759,1.7759,1.77546,1.77562,88900000.0
2005-10-21 13:41:00,1.77563,1.77563,1.77539,1.7755,74699998.0
2005-10-21 13:42:00,1.77552,1.7756,1.77543,1.77557,98900001.0
2005-10-21 13:43:00,1.77553,1.77555,1.77542,1.77555,67499999.0
2005-10-21 13:44:00,1.77565,1.77589,1.77565,1.77577,57200000.0
2005-10-21 13:45:00,1.77569,1.77572,1.77556,1.77556,46300000.0
2005-10-21 13:46:00,1.77547,1.77547,1.77543,1.77547,26500000.0
2005-10-21 13:47:00,1.77545,1.77545,1.77517,1.77517,77299999.0
2005-10-21 13:48:00,1.77518,1.7753,1.77515,1.77518,111700001.0
2005-10-21 13:49:00,1.77515,1.77515,1.775,1.77515,33000000.0
2005-10-21 13:50:00,1.77508,1.77513,1.77501,1.77506,66200000.0
2005-10-21 13:51:00,1.7751,1.77519,1.7751,1.77518,32200000.0
2005-10-21 13:52:00,1.77521,1.77521,1.77502,1.77502,77299999.0
2005-10-21 13:53:00,1.77487,1.77487,1.77476,1.77476,49000000.0
2005-10-21 13:54:00,1.77466,1.77474,1.77457,1.77463,71599999.0
2005-10-21 13:55:00,1.77427,1.77427,1.77378,1.77381,57500000.0
2005-10-21 13:56:00,1.77382,1.77382,1.77319,1.77319,52200001.0
2005-10-21 13:57:00,1.77322,1.77327,1.77314,1.77327,63000000.0
2005-10-21 13:58:00,1.77335,1.77355,1.77335,1.77337,45499999.0
2005-10-21 13:59:00,1.77341,1.7735,1.77341,1.77347,33200000.0
2005-10-21 14:00:00,1.77348,1.77348,1.77312,1.77312,53800000.0
2005-10-21 14:01:00,1.7732,1.77327,1.77315,1.77315,59800000.0
2005-10-21 14:02:00,1.77312,1.77327,1.77312,1.77327,67800001.0
2005-10-21 14:03:00,1.7734,1.77341,1.77338,1.77338,54600000.0
2005-10-21 14:04:00,1.7734,1.77352,1.7734,1.77352,52200001.0
2005-10-21 14:05:00,1.77352,1.77372,1.77352,1.77372,31900000.0
2005-10-21 14:06:00,1.77374,1.7738,1.77361,1.77375,54146994.0
2005-10-21 14:07:00,1.77378,1.77404,1.77377,1.77401,60800000.0
2005-10-21 14:08:00,1.774,1.774,1.7738,1.77393,73800000.0
2005-10-21 14:09:00,1.77403,1.77409,1.77374,1.77374,96799999.0
2005-10-21 14:10:00,1.7736,1.77377,1.7736,1.77367,121200000.0
2005-10-21 14:11:00,1.77353,1.77386,1.77351,1.77373,58299999.0
2005-10-21 14:12:00,1.77367,1.77386,1.77367,1.77386,63800001.0
2005-10-21 14:13:00,1.77391,1.77391,1.77365,1.77378,55200000.0
2005-10-21 14:14:00,1.77373,1.77391,1.77369,1.77369,117600001.0
2005-10-21 14:15:00,1.77357,1.77357,1.77341,1.77344,39299999.0
2005-10-21 14:16:00,1.77344,1.77353,1.77334,1.77348,132699997.0
2005-10-21 14:17:00,1.77351,1.77358,1.7734,1.77343,51100000.0
2005-10-21 14:18:00,1.77343,1.7736,1.77343,1.77353,54199999.0
2005-10-21 14:19:00,1.77355,1.77363,1.77347,1.77352,77600000.0
2005-10-21 14:20:00,1.7735,1.77389,1.7735,1.77389,62000002.0
2005-10-21 14:21:00,1.77394,1.77401,1.77382,1.774,86900000.0
2005-10-21 14:22:00,1.77403,1.77411,1.77403,1.77411,58800000.0
2005-10-21 14:23:00,1.77427,1.77439,1.77427,1.77439,67800000.0
2005-10-21 14:24:00,1.77442,1.7745,1.7743,1.77433,37200000.0
2005-10-21 14:25:00,1.77437,1.77452,1.77437,1.77439,77799999.0
2005-10-21 14:26:00,1.77441,1.77441,1.77405,1.77417,42600000.0
2005-10-21 14:27:00,1.77422,1.77423,1.77405,1.77405,71700001.0
2005-10-21 14:28:00,1.77402,1.77421,1.77402,1.77414,89999999.0
2005-10-21 14:29:00,1.77419,1.77428,1.77417,1.77428,54800001.0
2005-10-21 14:30:00,1.77433,1.77437,1.7742,1.77425,50300000.0
2005-10-21 14:31:00,1.77427,1.77441,1.77427,1.77432,33000000.0
2005-10-21 14:32:00,1.77426,1.77426,1.77419,1.77419,25600000.0
2005-10-21 14:33:00,1.77405,1.77412,1.77399,1.77403,43800000.0
2005-10-21 14:34:00,1.77393,1.77408,1.77391,1.77406,53400001.0
2005-10-21 14:35:00,1.77402,1.77423,1.77402,1.77423,17400000.0
2005-10-21 14:36:00,1.77438,1.77461,1.77437,1.77447,54300000.0
2005-10-21 14:37:00,1.77455,1.77522,1.77455,1.77522,98000000.0
2005-10-21 14:38:00,1.7753,1.77541,1.77529,1.77535,76400001.0
2005-10-21 14:39:00,1.77539,1.77539,1.77497,1.77497,43800000.0
2005-10-21 14:40:00,1.775,1.7751,1.77491,1.77504,73299999.0
2005-10-21 14:41:00,1.77507,1.77507,1.77502,1.77502,50599999.0
2005-10-21 14:42:00,1.77498,1.77502,1.77493,1.77496,22100000.0
2005-10-21 14:43:00,1.77501,1.77505,1.77484,1.77495,40500000.0
2005-10-21 14:44:00,1.77493,1.77508,1.77484,1.77508,66100000.0
2005-10-21 14:45:00,1.77517,1.77527,1.77507,1.77525,29000000.0
2005-10-21 14:46:00,1.77521,1.77521,1.77482,1.77482,29000000.0
2005-10-21 14:47:00,1.77475,1.77487,1.7747,1.7747,65300000.0
2005-10-21 14:48:00,1.77468,1.77478,1.77466,1.77478,24100000.0
2005-10-21 14:49:00,1.77488,1.77494,1.77483,1.77483,46600000.0
2005-10-21 14:50:00,1.77495,1.775,1.7748,1.77483,53900001.0
2005-10-21 14:51:00,1.77476,1.77478,1.7747,1.77478,105399997.0
2005-10-21 14:52:00,1.77479,1.77546,1.77479,1.77546,98200000.0
2005-10-21 14:53:00,1.77567,1.77585,1.77567,1.77581,43800000.0
2005-10-21 14:54:00,1.77571,1.77571,1.7755,1.77565,55700000.0
2005-10-21 14:55:00,1.77573,1.77589,1.77573,1.77573,29900000.0
2005-10-21 14:56:00,1.77569,1.77588,1.77569,1.77587,96499999.0
2005-10-21 14:57:00,1.77589,1.77594,1.77577,1.77582,62500000.0
2005-10-21 14:58:00,1.77588,1.77617,1.77588,1.77615,63700001.0
2005-10-21 14:59:00,1.77606,1.77608,1.77594,1.77594,65700001.0
2005-10-21 15:00:00,1.77585,1.77603,1.77585,1.77598,103199999.0
2005-10-21 15:01:00,1.77587,1.77602,1.77565,1.77565,47600000.0
2005-10-21 15:02:00,1.77564,1.77564,1.77543,1.77544,72300000.0
2005-10-21 15:03:00,1.77552,1.7756,1.77542,1.77553,29100000.0
2005-10-21 15:04:00,1.77553,1.77557,1.77553,1.77557,30599999.0
2005-10-21 15:05:00,1.7756,1.77573,1.77559,1.77559,21200000.0
2005-10-21 15:06:00,1.77548,1.77557,1.77545,1.7755,41200000.0
2005-10-21 15:07:00,1.77553,1.77571,1.77543,1.77571,49599999.0
2005-10-21 15:08:00,1.77575,1.77593,1.77566,1.77589,115399999.0
2005-10-21 15:09:00,1.776,1.77607,1.77597,1.77605,114399999.0
2005-10-21 15:10:00,1.77604,1.7765,1.77604,1.7765,92900000.0
2005-10-21 15:11:00,1.77659,1.77714,1.77659,1.77704,73699999.0
2005-10-21 15:12:00,1.77708,1.77716,1.77694,1.77716,87699999.0
2005-10-21 15:13:00,1.77718,1.77737,1.77718,1.77728,41900000.0
2005-10-21 15:14:00,1.77719,1.77719,1.77702,1.77711,61300001.0
2005-10-21 15:15:00,1.77706,1.77706,1.7768,1.7768,126800001.0
2005-10-21 15:16:00,1.77673,1.77701,1.77673,1.77701,41500000.0
2005-10-21 15:17:00,1.77713,1.77743,1.77713,1.77738,59700000.0
2005-10-21 15:18:00,1.77731,1.77734,1.77714,1.77732,111700001.0
2005-10-21 15:19:00,1.77722,1.77744,1.77699,1.77699,106500002.0
2005-10-21 15:20:00,1.77698,1.77703,1.77677,1.77677,56400000.0
2005-10-21 15:21:00,1.77665,1.77665,1.77637,1.77637,32700000.0
2005-10-21 15:22:00,1.77642,1.77648,1.77612,1.77612,61799999.0
2005-10-21 15:23:00,1.7759,1.77594,1.77555,1.77555,67750000.0
2005-10-21 15:24:00,1.77535,1.77539,1.77513,1.7752,46100000.0
2005-10-21 15:25:00,1.77509,1.77518,1.77484,1.77516,89400000.0
2005-10-21 15:26:00,1.77524,1.77551,1.77524,1.77551,72900001.0
2005-10-21 15:27:00,1.7755,1.77573,1.77536,1.77573,51500000.0
2005-10-21 15:28:00,1.77583,1.77592,1.7757,1.7758,131500000.0
2005-10-21 15:29:00,1.77593,1.77593,1.77567,1.77569,55900000.0
2005-10-21 15:30:00,1.77568,1.77605,1.77568,1.77605,18600000.0
2005-10-21 15:31:00,1.77617,1.77658,1.77617,1.7764,97499999.0
2005-10-21 15:32:00,1.77634,1.7767,1.77634,1.77664,60900000.0
2005-10-21 15:33:00,1.77667,1.77667,1.77657,1.77657,62199999.0
2005-10-21 15:34:00,1.77655,1.77695,1.77655,1.77695,45599999.0
2005-10-21 15:35:00,1.77703,1.77703,1.77676,1.77678,67699999.0
2005-10-21 15:36:00,1.77663,1.77683,1.77661,1.77669,85700001.0
2005-10-21 15:37:00,1.77664,1.77664,1.7765,1.7765,42800000.0
2005-10-21 15:38:00,1.77647,1.77659,1.77638,1.7765,64100001.0
2005-10-21 15:39:00,1.77655,1.77672,1.77655,1.77668,60600000.0
2005-10-21 15:40:00,1.77674,1.77686,1.77673,1.77673,54000001.0
2005-10-21 15:41:00,1.77671,1.77693,1.77669,1.77693,68250001.0
2005-10-21 15:42:00,1.77701,1.7771,1.77698,1.77709,65699999.0
2005-10-21 15:43:00,1.7771,1.77731,1.7771,1.77731,37900001.0
2005-10-21 15:44:00,1.77727,1.77737,1.77725,1.77737,78200001.0
2005-10-21 15:45:00,1.77736,1.77753,1.77736,1.77753,102499997.0
2005-10-21 15:46:00,1.7776,1.77765,1.77743,1.77754,64200000.0
2005-10-21 15:47:00,1.77749,1.77753,1.77743,1.77753,33100000.0
2005-10-21 15:48:00,1.77757,1.77757,1.77734,1.7774,35800000.0
2005-10-21 15:49:00,1.77737,1.7775,1.77732,1.77737,89800002.0
2005-10-21 15:50:00,1.77725,1.77725,1.7772,1.77723,35700000.0
2005-10-21 15:51:00,1.77743,1.77743,1.7773,1.77742,89699997.0
2005-10-21 15:52:00,1.77727,1.77736,1.77692,1.77692,84000000.0
2005-10-21 15:53:00,1.77685,1.77697,1.77675,1.77686,61500000.0
2005-10-21 15:54:00,1.77692,1.77724,1.77692,1.77711,42200000.0
2005-10-21 15:55:00,1.77703,1.77703,1.77689,1.77695,86949999.0
2005-10-21 15:56:00,1.77703,1.77712,1.77695,1.77706,50900001.0
2005-10-21 15:57:00,1.77706,1.77706,1.77676,1.77676,15300000.0
2005-10-21 15:58:00,1.77658,1.77658,1.77643,1.77654,32200000.0
2005-10-21 15:59:00,1.7766,1.77668,1.77653,1.77659,78500000.0
2005-10-21 16:00:00,1.77676,1.77689,1.77673,1.77673,34100000.0
2005-10-21 16:01:00,1.77689,1.77701,1.77678,1.77695,53799999.0
2005-10-21 16:02:00,1.77688,1.77695,1.77686,1.77695,60800000.0
2005-10-21 16:03:00,1.77695,1.77695,1.77676,1.77687,39200000.0
2005-10-21 16:04:00,1.7769,1.77704,1.7769,1.77703,114800000.0
2005-10-21 16:05:00,1.77705,1.77708,1.77694,1.77705,121199999.0
2005-10-21 16:06:00,1.77698,1.77698,1.77682,1.77682,13700000.0
2005-10-21 16:07:00,1.77658,1.77658,1.77613,1.77624,83800001.0
2005-10-21 16:08:00,1.77632,1.77645,1.77632,1.77642,26100000.0
2005-10-21 16:09:00,1.77648,1.77669,1.77648,1.77663,71800001.0
2005-10-21 16:10:00,1.77655,1.77671,1.77655,1.77659,64600000.0
2005-10-21 16:11:00,1.77651,1.77651,1.77631,1.77638,81400000.0
2005-10-21 16:12:00,1.77634,1.77644,1.77632,1.77632,73199999.0
2005-10-21 16:13:00,1.77632,1.77633,1.77616,1.77625,90000001.0
2005-10-21 16:14:00,1.77611,1.77611,1.77534,1.77534,41800000.0
2005-10-21 16:15:00,1.7754,1.77565,1.7754,1.7756,57300001.0
2005-10-21 16:16:00,1.77559,1.77575,1.77559,1.77568,72600001.0
2005-10-21 16:17:00,1.77591,1.77621,1.77588,1.77606,79200000.0
2005-10-21 16:18:00,1.77596,1.77604,1.77585,1.77585,57899999.0
2005-10-21 16:19:00,1.77582,1.77589,1.77575,1.77575,143299999.0
2005-10-21 16:20:00,1.77581,1.77581,1.77574,1.77574,25300000.0
2005-10-21 16:21:00,1.77587,1.77602,1.77585,1.77585,50000001.0
2005-10-21 16:22:00,1.77572,1.77572,1.77531,1.77545,52200000.0
2005-10-21 16:23:00,1.77542,1.77545,1.77521,1.77532,63899999.0
2005-10-21 16:24:00,1.77527,1.77542,1.77521,1.77521,59500000.0
2005-10-21 16:25:00,1.77507,1.77529,1.77501,1.77516,83400001.0
2005-10-21 16:26:00,1.77512,1.77557,1.77507,1.77557,74199998.0
2005-10-21 16:27:00,1.77565,1.77571,1.77541,1.77541,55800000.0
2005-10-21 16:28:00,1.77539,1.77549,1.77525,1.77525,41000000.0
2005-10-21 16:29:00,1.77533,1.77545,1.77511,1.77516,83900000.0
2005-10-21 16:30:00,1.77517,1.77547,1.77517,1.77526,46600000.0
2005-10-21 16:31:00,1.7752,1.77523,1.77508,1.77512,52800000.0
2005-10-21 16:32:00,1.77516,1.77531,1.77516,1.77531,43300000.0
2005-10-21 16:33:00,1.77529,1.77535,1.77524,1.77535,56000000.0
2005-10-21 16:34:00,1.77529,1.77534,1.77526,1.77534,50800000.0
2005-10-21 16:35:00,1.77532,1.77532,1.77518,1.77518,24000000.0
2005-10-21 16:36:00,1.77515,1.77526,1.77511,1.77514,36900000.0
2005-10-21 16:37:00,1.77512,1.77523,1.77503,1.77509,33500000.0
2005-10-21 16:38:00,1.77495,1.77508,1.77495,1.77508,36399999.0
2005-10-21 16:39:00,1.77497,1.77509,1.77484,1.77497,69999999.0
2005-10-21 16:40:00,1.77488,1.77489,1.77479,1.77479,18800000.0
2005-10-21 16:41:00,1.77457,1.77489,1.77455,1.77457,73800000.0
2005-10-21 16:42:00,1.77458,1.77477,1.77458,1.7747,53000000.0
2005-10-21 16:43:00,1.77486,1.775,1.77482,1.77482,89900000.0
2005-10-21 16:44:00,1.77465,1.77477,1.77455,1.77455,80200001.0
2005-10-21 16:45:00,1.77457,1.77485,1.77444,1.77444,33600000.0
2005-10-21 16:46:00,1.77446,1.77452,1.7744,1.77441,71000001.0
2005-10-21 16:47:00,1.77438,1.77454,1.77434,1.77434,55499999.0
2005-10-21 16:48:00,1.77423,1.77423,1.77387,1.77397,20800000.0
2005-10-21 16:49:00,1.77397,1.77397,1.77372,1.77392,52300000.0
2005-10-21 16:50:00,1.77406,1.77424,1.77406,1.77406,78599999.0
2005-10-21 16:51:00,1.77401,1.77416,1.77401,1.77408,59700000.0
2005-10-21 16:52:00,1.77399,1.77399,1.77365,1.77365,48500000.0
2005-10-21 16:53:00,1.77345,1.77378,1.77345,1.77378,35800000.0
2005-10-21 16:54:00,1.77382,1.77409,1.77382,1.77409,28000000.0
2005-10-21 16:55:00,1.77411,1.77438,1.77396,1.77421,41100000.0
2005-10-21 16:56:00,1.77417,1.77445,1.77417,1.7743,54800000.0
2005-10-21 16:57:00,1.77433,1.77511,1.77429,1.77505,65300000.0
2005-10-21 16:58:00,1.77511,1.77522,1.77462,1.77462,75800000.0
2005-10-21 16:59:00,1.77472,1.77491,1.77445,1.77464,30800000.0
2005-10-21 17:00:00,1.77458,1.7749,1.77456,1.77457,81299999.0
2005-10-21 17:01:00,1.7746,1.7746,1.77451,1.77458,45599999.0
2005-10-21 17:02:00,1.77463,1.77463,1.77451,1.77451,67100000.0
2005-10-21 17:03:00,1.77462,1.77496,1.77462,1.77482,28600000.0
2005-10-21 17:04:00,1.77455,1.77466,1.77449,1.77449,72600000.0
2005-10-21 17:05:00,1.77448,1.77455,1.77439,1.77439,24100000.0
2005-10-21 17:06:00,1.77442,1.77453,1.77438,1.77453,42400000.0
2005-10-21 17:07:00,1.77455,1.77468,1.77455,1.77459,32400000.0
2005-10-21 17:08:00,1.77469,1.77522,1.77469,1.77516,48200000.0
2005-10-21 17:09:00,1.77506,1.7751,1.7749,1.7751,43000001.0
2005-10-21 17:10:00,1.77505,1.77505,1.7747,1.7747,54799999.0
2005-10-21 17:11:00,1.77469,1.7749,1.77469,1.77485,108499999.0
2005-10-21 17:12:00,1.77479,1.77479,1.77442,1.77452,58800000.0
2005-10-21 17:13:00,1.77445,1.77445,1.77413,1.77413,31700000.0
2005-10-21 17:14:00,1.7742,1.77428,1.77407,1.77407,89599999.0
2005-10-21 17:15:00,1.77408,1.77415,1.77408,1.7741,72400000.0
2005-10-21 17:16:00,1.774,1.774,1.77356,1.77367,46200000.0
2005-10-21 17:17:00,1.77358,1.77377,1.77344,1.77344,64700002.0
2005-10-21 17:18:00,1.77308,1.77308,1.77217,1.77224,45800001.0
2005-10-21 17:19:00,1.77197,1.77197,1.77125,1.77127,29700000.0
2005-10-21 17:20:00,1.77139,1.7718,1.77139,1.77165,95100000.0
2005-10-21 17:21:00,1.77162,1.77169,1.77148,1.77153,63700001.0
2005-10-21 17:22:00,1.7715,1.77155,1.7712,1.77151,104099998.0
2005-10-21 17:23:00,1.77145,1.77149,1.77064,1.77064,55500002.0
2005-10-21 17:24:00,1.77028,1.77028,1.76983,1.7702,92400000.0
2005-10-21 17:25:00,1.77052,1.77085,1.77052,1.77063,40100001.0
2005-10-21 17:26:00,1.77073,1.77111,1.77073,1.77111,50300000.0
2005-10-21 17:27:00,1.77093,1.77093,1.77069,1.77069,25099999.0
2005-10-21 17:28:00,1.77052,1.77058,1.77008,1.77029,84200000.0
2005-10-21 17:29:00,1.76997,1.77024,1.76965,1.76965,73600000.0
2005-10-21 17:30:00,1.76942,1.76949,1.76912,1.76936,70200000.0
2005-10-21 17:31:00,1.76939,1.7698,1.76939,1.7698,55600001.0
2005-10-21 17:32:00,1.76973,1.76997,1.76963,1.76997,61799999.0
2005-10-21 17:33:00,1.77015,1.77029,1.77007,1.77027,77599999.0
2005-10-21 17:34:00,1.77033,1.77041,1.77024,1.77028,75800000.0
2005-10-21 17:35:00,1.77025,1.77025,1.77,1.77002,52500000.0
2005-10-21 17:36:00,1.76998,1.77021,1.76994,1.77018,66900001.0
2005-10-21 17:37:00,1.77,1.77003,1.76987,1.76988,81799998.0
2005-10-21 17:38:00,1.76984,1.76995,1.76973,1.76987,56100000.0
2005-10-21 17:39:00,1.77001,1.77002,1.76994,1.76994,64500000.0
2005-10-21 17:40:00,1.77,1.77034,1.77,1.77034,48500000.0
2005-10-21 17:41:00,1.77047,1.77047,1.77035,1.77044,54900000.0
2005-10-21 17:42:00,1.77048,1.77053,1.77047,1.77047,49800001.0
2005-10-21 17:43:00,1.7705,1.77077,1.7705,1.77065,68600001.0
2005-10-21 17:44:00,1.77056,1.77056,1.77042,1.77049,99100001.0
2005-10-21 17:45:00,1.77035,1.77035,1.76974,1.76977,27900000.0
2005-10-21 17:46:00,1.76965,1.76971,1.76962,1.76962,72600000.0
2005-10-21 17:47:00,1.76944,1.76957,1.76944,1.76957,43500001.0
2005-10-21 17:48:00,1.76975,1.77006,1.76975,1.77001,42400001.0
2005-10-21 17:49:00,1.77002,1.77024,1.77002,1.77024,28400000.0
2005-10-21 17:50:00,1.77022,1.77045,1.77022,1.77045,44400000.0
2005-10-21 17:51:00,1.77048,1.7705,1.77037,1.77042,72400001.0
2005-10-21 17:52:00,1.7704,1.77053,1.7704,1.77053,61300001.0
2005-10-21 17:53:00,1.77043,1.77044,1.77031,1.77031,29600000.0
2005-10-21 17:54:00,1.77007,1.77007,1.76978,1.76985,43400000.0
2005-10-21 17:55:00,1.76961,1.76977,1.76927,1.76927,82699999.0
2005-10-21 17:56:00,1.76913,1.76933,1.76904,1.76928,17200000.0
2005-10-21 17:57:00,1.76905,1.76905,1.76876,1.76876,55899999.0
2005-10-21 17:58:00,1.76873,1.76889,1.76865,1.76865,47600000.0
2005-10-21 17:59:00,1.76864,1.76882,1.76857,1.76882,56900000.0
2005-10-21 18:00:00,1.76878,1.76896,1.76878,1.76896,26300000.0
2005-10-21 18:01:00,1.7691,1.76938,1.76897,1.769,987549999.0
2005-10-21 18:02:00,1.76891,1.76899,1.76859,1.76899,1006399999.0
2005-10-21 18:03:00,1.76905,1.76911,1.76886,1.76897,1219799997.0
2005-10-21 18:04:00,1.76899,1.76905,1.76895,1.769,837399992.0
2005-10-21 18:05:00,1.76903,1.76935,1.76903,1.76928,948899999.0
2005-10-21 18:06:00,1.76927,1.76937,1.7689,1.76899,1091850001.0
2005-10-21 18:07:00,1.76893,1.76898,1.76861,1.76866,1177799995.0
2005-10-21 18:08:00,1.7686,1.7686,1.76806,1.76814,1261950005.0
2005-10-21 18:09:00,1.76812,1.76821,1.76806,1.76807,548799998.0
2005-10-21 18:10:00,1.76807,1.76811,1.76798,1.76798,818749999.0
2005-10-21 18:11:00,1.768,1.76822,1.76798,1.76808,594200000.0
2005-10-21 18:12:00,1.76798,1.76798,1.76713,1.76714,758599997.0
2005-10-21 18:13:00,1.76706,1.76723,1.76648,1.76663,546199998.0
2005-10-21 18:14:00,1.76662,1.76669,1.76636,1.76648,771100000.0
2005-10-21 18:15:00,1.76653,1.7666,1.76638,1.7664,930549996.0
2005-10-21 18:16:00,1.76632,1.76632,1.76601,1.76603,713499998.0
2005-10-21 18:17:00,1.76607,1.76633,1.76592,1.7661,534099999.0
2005-10-21 18:18:00,1.76625,1.76672,1.76625,1.76672,652000000.0
2005-10-21 18:19:00,1.76675,1.76687,1.76642,1.76642,539900000.0
2005-10-21 18:20:00,1.7664,1.76654,1.76634,1.76654,523299995.0
2005-10-21 18:21:00,1.76645,1.76651,1.76633,1.76642,687099999.0
2005-10-21 18:22:00,1.76644,1.76652,1.76633,1.76634,567999999.0
2005-10-21 18:23:00,1.76628,1.76635,1.76615,1.76625,843500002.0
2005-10-21 18:24:00,1.76629,1.76638,1.76618,1.76629,780000003.0
2005-10-21 18:25:00,1.76627,1.76647,1.7662,1.76627,601200003.0
2005-10-21 18:26:00,1.76619,1.76619,1.76589,1.76589,597099997.0
2005-10-21 18:27:00,1.76553,1.76561,1.76542,1.76555,657899998.0
2005-10-21 18:28:00,1.7655,1.76562,1.76549,1.76562,325900000.0
2005-10-21 18:29:00,1.76562,1.76591,1.76558,1.76591,815099997.0
2005-10-21 18:30:00,1.76601,1.76633,1.76596,1.76633,730099998.0
2005-10-21 18:31:00,1.76638,1.7667,1.76618,1.76648,559899998.0
2005-10-21 18:32:00,1.76648,1.76662,1.76631,1.76633,338400001.0
2005-10-21 18:33:00,1.76628,1.76636,1.76616,1.76629,779099995.0
2005-10-21 18:34:00,1.76649,1.76651,1.76634,1.76643,611000001.0
2005-10-21 18:35:00,1.76655,1.76672,1.7665,1.7665,377800000.0
2005-10-21 18:36:00,1.76647,1.76656,1.76647,1.76647,90300001.0
2005-10-21 18:37:00,1.76647,1.76665,1.76638,1.76656,66700000.0
2005-10-21 18:38:00,1.76667,1.76677,1.76659,1.76675,120699999.0
2005-10-21 18:39:00,1.76677,1.767,1.76671,1.7669,265600000.0
2005-10-21 18:40:00,1.76692,1.76698,1.76676,1.76697,349500001.0
2005-10-21 18:41:00,1.76703,1.76722,1.76703,1.76722,353200002.0
2005-10-21 18:42:00,1.7672,1.76742,1.76714,1.76731,155000001.0
2005-10-21 18:43:00,1.76742,1.76768,1.76742,1.76768,68099999.0
2005-10-21 18:44:00,1.76759,1.76766,1.76742,1.76742,380400000.0
2005-10-21 18:45:00,1.76738,1.76738,1.76725,1.76729,200600001.0
2005-10-21 18:46:00,1.76721,1.76721,1.76684,1.76707,144800000.0
2005-10-21 18:47:00,1.76709,1.76715,1.76699,1.7671,145300001.0
2005-10-21 18:48:00,1.76706,1.76719,1.76705,1.76717,378900000.0
2005-10-21 18:49:00,1.7673,1.76769,1.7673,1.76749,71500000.0
2005-10-21 18:50:00,1.76753,1.76766,1.76747,1.76747,141700001.0
2005-10-21 18:51:00,1.7675,1.76758,1.7674,1.7675,518700000.0
2005-10-21 18:52:00,1.76743,1.76743,1.76711,1.76711,588649998.0
2005-10-21 18:53:00,1.76695,1.76695,1.76652,1.76652,421999999.0
2005-10-21 18:54:00,1.76653,1.76666,1.76647,1.76647,301999998.0
2005-10-21 18:55:00,1.76655,1.76685,1.76655,1.76685,705350000.0
2005-10-21 18:56:00,1.76693,1.76707,1.76685,1.76695,188100000.0
2005-10-21 18:57:00,1.7669,1.7671,1.76688,1.76698,349950001.0
2005-10-21 18:58:00,1.76699,1.76699,1.76676,1.76694,669900001.0
2005-10-21 18:59:00,1.76695,1.7671,1.76692,1.76706,358399998.0
2005-10-21 19:00:00,1.76708,1.76709,1.76695,1.76695,346700002.0
2005-10-21 19:01:00,1.7669,1.76706,1.7669,1.76695,66300000.0
2005-10-21 19:02:00,1.76694,1.76703,1.76689,1.76696,289999998.0
2005-10-21 19:03:00,1.76703,1.76721,1.76691,1.767,554099999.0
2005-10-21 19:04:00,1.76704,1.76704,1.76693,1.76695,289999999.0
2005-10-21 19:05:00,1.76695,1.76695,1.7669,1.76695,160400000.0
2005-10-21 19:06:00,1.76698,1.76711,1.76692,1.76698,697500000.0
2005-10-21 19:07:00,1.76695,1.76695,1.76687,1.76695,400099999.0
2005-10-21 19:08:00,1.76692,1.76702,1.76685,1.76702,451800000.0
2005-10-21 19:09:00,1.76703,1.76703,1.7669,1.76696,300499999.0
2005-10-21 19:10:00,1.76687,1.76691,1.76655,1.76655,336300002.0
2005-10-21 19:11:00,1.76642,1.76643,1.7661,1.76643,133200001.0
2005-10-21 19:12:00,1.76648,1.76652,1.76641,1.76641,260299998.0
2005-10-21 19:13:00,1.76643,1.76643,1.76616,1.76618,537700002.0
2005-10-21 19:14:00,1.76608,1.76608,1.76577,1.76596,238500000.0
2005-10-21 19:15:00,1.766,1.76631,1.766,1.76627,338700002.0
2005-10-21 19:16:00,1.76624,1.76632,1.76595,1.76595,142900000.0
2005-10-21 19:17:00,1.76593,1.76595,1.7659,1.76595,155200000.0
2005-10-21 19:18:00,1.76593,1.76593,1.76585,1.76593,309999999.0
2005-10-21 19:19:00,1.76592,1.76602,1.76587,1.76602,317500000.0
2005-10-21 19:20:00,1.76597,1.76601,1.76583,1.76596,338999999.0
2005-10-21 19:21:00,1.76603,1.7661,1.76602,1.76608,282200000.0
2005-10-21 19:22:00,1.7661,1.76615,1.76602,1.7661,282250001.0
2005-10-21 19:23:00,1.76608,1.76615,1.76602,1.76615,303400003.0
2005-10-21 19:24:00,1.76612,1.76612,1.76577,1.76577,133699998.0
2005-10-21 19:25:00,1.76572,1.76572,1.76561,1.76572,93699999.0
2005-10-21 19:26:00,1.7657,1.76571,1.76533,1.7654,362900000.0
2005-10-21 19:27:00,1.76541,1.76555,1.76537,1.76541,523599997.0
2005-10-21 19:28:00,1.7654,1.76548,1.76532,1.7654,352600002.0
2005-10-21 19:29:00,1.76536,1.76553,1.76536,1.7654,267200001.0
2005-10-21 19:30:00,1.76541,1.76549,1.76532,1.7654,378200000.0
2005-10-21 19:31:00,1.76535,1.76541,1.76521,1.76535,216900001.0
2005-10-21 19:32:00,1.7654,1.76561,1.7654,1.76556,396100000.0
2005-10-21 19:33:00,1.76562,1.76573,1.76559,1.76573,254400000.0
2005-10-21 19:34:00,1.76573,1.76581,1.76569,1.76579,241699997.0
2005-10-21 19:35:00,1.76583,1.76583,1.76565,1.76568,300200000.0
2005-10-21 19:36:00,1.76567,1.76579,1.76562,1.76562,428499999.0
2005-10-21 19:37:00,1.76556,1.7658,1.76548,1.7655,280200003.0
2005-10-21 19:38:00,1.76547,1.76548,1.76542,1.76548,90000001.0
2005-10-21 19:39:00,1.7655,1.76553,1.76545,1.76553,163900001.0
2005-10-21 19:40:00,1.76551,1.76556,1.76544,1.76548,474000002.0
2005-10-21 19:41:00,1.76544,1.76544,1.76505,1.76505,476300001.0
2005-10-21 19:42:00,1.76508,1.76538,1.76464,1.76464,247099997.0
2005-10-21 19:43:00,1.76457,1.76462,1.76444,1.7645,129799998.0
2005-10-21 19:44:00,1.76447,1.76447,1.76431,1.76432,358899998.0
2005-10-21 19:45:00,1.76425,1.76425,1.76396,1.76408,148700000.0
2005-10-21 19:46:00,1.7641,1.7642,1.76407,1.7641,449799997.0
2005-10-21 19:47:00,1.76407,1.76407,1.76393,1.76398,85400001.0
2005-10-21 19:48:00,1.76394,1.76394,1.76365,1.7637,174200000.0
2005-10-21 19:49:00,1.76382,1.76433,1.76382,1.76432,357300003.0
2005-10-21 19:50:00,1.76432,1.76439,1.76416,1.76428,312000000.0
2005-10-21 19:51:00,1.76428,1.76442,1.76417,1.76442,397000003.0
2005-10-21 19:52:00,1.76442,1.76442,1.76422,1.76422,181900001.0
2005-10-21 19:53:00,1.76421,1.76421,1.76389,1.76389,49200001.0
2005-10-21 19:54:00,1.76386,1.76386,1.76375,1.76386,173099999.0
2005-10-21 19:55:00,1.76382,1.76397,1.7638,1.7639,86300000.0
2005-10-21 19:56:00,1.76393,1.76417,1.76393,1.76415,263400000.0
2005-10-21 19:57:00,1.76415,1.76428,1.76413,1.76428,363600003.0
2005-10-21 19:58:00,1.76434,1.76466,1.76434,1.76466,329149999.0
2005-10-21 19:59:00,1.76465,1.7647,1.76455,1.76455,386499997.0
2005-10-21 20:00:00,1.76446,1.76454,1.76433,1.76454,248799999.0
2005-10-21 20:01:00,1.76458,1.76479,1.76458,1.76458,199699998.0
2005-10-21 20:02:00,1.76452,1.76452,1.7642,1.76437,129999998.0
2005-10-21 20:03:00,1.76442,1.76452,1.76442,1.76448,89600000.0
2005-10-21 20:04:00,1.76453,1.7646,1.76452,1.76455,237499996.0
2005-10-21 20:05:00,1.76453,1.76463,1.7645,1.76458,147300000.0
2005-10-21 20:06:00,1.76458,1.76458,1.76443,1.7645,216000000.0
2005-10-21 20:07:00,1.76451,1.76466,1.76451,1.76452,101900001.0
2005-10-21 20:08:00,1.76457,1.76471,1.76457,1.76465,333699994.0
2005-10-21 20:09:00,1.76457,1.76465,1.76455,1.7646,184999997.0
2005-10-21 20:10:00,1.76465,1.76482,1.76465,1.76482,94299999.0
2005-10-21 20:11:00,1.76497,1.76502,1.76496,1.76497,74200000.0
2005-10-21 20:12:00,1.76496,1.765,1.76483,1.76483,522500003.0
2005-10-21 20:13:00,1.76478,1.76494,1.76476,1.76476,195800001.0
2005-10-21 20:14:00,1.76482,1.76511,1.76482,1.76508,150599999.0
2005-10-21 20:15:00,1.76512,1.76533,1.76512,1.76521,454000006.0
2005-10-21 20:16:00,1.76517,1.76526,1.76516,1.76519,118999998.0
2005-10-21 20:17:00,1.76517,1.76529,1.76514,1.76514,62200000.0
2005-10-21 20:18:00,1.76513,1.7654,1.76513,1.76529,84500000.0
2005-10-21 20:19:00,1.76533,1.76543,1.76526,1.76543,114800001.0
2005-10-21 20:20:00,1.76538,1.76541,1.76516,1.76532,233150001.0
2005-10-21 20:21:00,1.7653,1.76533,1.7653,1.7653,173500001.0
2005-10-21 20:22:00,1.76525,1.76525,1.76505,1.76505,86400000.0
2005-10-21 20:23:00,1.76501,1.76519,1.76497,1.76515,438199999.0
2005-10-21 20:24:00,1.76512,1.76515,1.765,1.76515,135800000.0
2005-10-21 20:25:00,1.7652,1.76534,1.76515,1.76534,501899999.0
2005-10-21 20:26:00,1.76529,1.76534,1.76519,1.76522,455899999.0
2005-10-21 20:27:00,1.76525,1.76525,1.76512,1.76516,317399997.0
2005-10-21 20:28:00,1.76512,1.76523,1.76509,1.76523,324899999.0
2005-10-21 20:29:00,1.76525,1.76528,1.7652,1.7652,190800000.0
2005-10-21 20:30:00,1.7652,1.76528,1.76517,1.76523,703600000.0
2005-10-21 20:31:00,1.76519,1.76529,1.76519,1.7652,609400002.0
2005-10-21 20:32:00,1.76518,1.76528,1.7651,1.76518,603999998.0
2005-10-21 20:33:00,1.76519,1.76524,1.7651,1.7652,225900002.0
2005-10-21 20:34:00,1.76527,1.76533,1.76527,1.76529,135200001.0
2005-10-21 20:35:00,1.76528,1.76532,1.76518,1.76518,85299999.0
2005-10-21 20:36:00,1.76519,1.76529,1.76512,1.7652,204600000.0
2005-10-21 20:37:00,1.76523,1.76535,1.76521,1.76526,178899999.0
2005-10-21 20:38:00,1.76526,1.76534,1.76517,1.76528,270399997.0
2005-10-21 20:39:00,1.76534,1.76534,1.76518,1.76521,252200000.0
2005-10-21 20:40:00,1.7652,1.76525,1.76515,1.7652,198000002.0
2005-10-21 20:41:00,1.76515,1.7652,1.76505,1.76505,238299998.0
2005-10-21 20:42:00,1.76507,1.76508,1.76506,1.76508,59700001.0
2005-10-21 20:43:00,1.76508,1.76524,1.76503,1.76513,253800001.0
2005-10-21 20:44:00,1.7651,1.76515,1.76504,1.76507,427700001.0
2005-10-21 20:45:00,1.76504,1.76504,1.76495,1.76496,74000000.0
2005-10-21 20:46:00,1.76497,1.76513,1.76497,1.76513,168400001.0
2005-10-21 20:47:00,1.76512,1.7654,1.76512,1.7654,437699999.0
2005-10-21 20:48:00,1.76545,1.76557,1.76545,1.76555,164600002.0
2005-10-21 20:49:00,1.76557,1.76571,1.76557,1.76566,59700000.0
2005-10-21 20:50:00,1.76563,1.76567,1.76558,1.76565,308999995.0
2005-10-21 20:51:00,1.76563,1.76563,1.76548,1.7655,301899999.0
2005-10-21 20:52:00,1.76552,1.76562,1.76548,1.76555,260500000.0
2005-10-21 20:53:00,1.76554,1.76554,1.76501,1.76501,673899998.0
2005-10-21 20:54:00,1.765,1.76505,1.76497,1.76497,310700000.0
2005-10-21 20:55:00,1.76504,1.76531,1.76484,1.76509,315099997.0
2005-10-21 20:56:00,1.76523,1.76552,1.76523,1.76536,466200001.0
2005-10-21 20:57:00,1.76542,1.76554,1.76539,1.76548,406799999.0
2005-10-21 20:58:00,1.76555,1.76555,1.76528,1.76542,197099999.0
2005-10-21 20:59:00,1.76532,1.7654,1.7651,1.76535,629899999.0
2005-10-21 21:00:00,1.76535,1.76547,1.76512,1.76535,536900000.0
2005-10-21 21:01:00,1.76536,1.76573,1.76536,1.76573,310300000.0
2005-10-21 21:02:00,1.76581,1.76599,1.76581,1.76595,155900004.0
2005-10-21 21:03:00,1.76592,1.76633,1.76592,1.76626,206499998.0
2005-10-21 21:04:00,1.76627,1.76629,1.76616,1.76629,211500001.0
2005-10-21 21:05:00,1.76632,1.76658,1.76632,1.76658,305500003.0
2005-10-21 21:06:00,1.76658,1.76663,1.76658,1.7666,240999999.0
2005-10-21 21:07:00,1.7666,1.76665,1.76655,1.76665,87199999.0
2005-10-21 21:08:00,1.76663,1.76663,1.76644,1.76644,55400000.0
2005-10-21 21:09:00,1.76636,1.76647,1.76621,1.76638,93000001.0
2005-10-21 21:10:00,1.76641,1.76641,1.76619,1.76619,132899999.0
2005-10-21 21:11:00,1.7661,1.76629,1.76608,1.76608,120099999.0
2005-10-21 21:12:00,1.76617,1.76622,1.76608,1.76608,127199998.0
2005-10-21 21:13:00,1.76601,1.76627,1.76601,1.76624,250300000.0
2005-10-21 21:14:00,1.76632,1.76642,1.7663,1.76638,340100003.0
2005-10-21 21:15:00,1.76643,1.76652,1.76638,1.76651,236549999.0
2005-10-21 21:16:00,1.7665,1.76653,1.76643,1.76648,66400000.0
2005-10-21 21:17:00,1.76638,1.76638,1.76628,1.76636,152500000.0
2005-10-21 21:18:00,1.76628,1.76628,1.76604,1.76604,77699998.0
2005-10-21 21:19:00,1.76603,1.76604,1.76595,1.76604,60500000.0
2005-10-21 21:20:00,1.76609,1.76623,1.76606,1.7662,343699998.0
2005-10-21 21:21:00,1.7662,1.7662,1.7661,1.7661,147000001.0
2005-10-21 21:22:00,1.7661,1.76615,1.7661,1.7661,152300001.0
2005-10-21 21:23:00,1.76612,1.76622,1.76612,1.76622,14000000.0
2005-10-21 21:24:00,1.76619,1.76619,1.76609,1.76612,253799997.0
2005-10-21 21:25:00,1.7661,1.7661,1.76605,1.76608,147400003.0
2005-10-21 21:26:00,1.7661,1.7661,1.7661,1.7661,12300000.0
2005-10-21 21:27:00,1.76613,1.7662,1.76613,1.76619,128800000.0
2005-10-21 21:28:00,1.76619,1.76624,1.76612,1.76618,190399999.0
2005-10-21 21:29:00,1.76611,1.76615,1.76601,1.76615,107499999.0
2005-10-21 21:30:00,1.76608,1.76608,1.76602,1.76602,4400000.0
2005-10-21 21:31:00,1.76595,1.76595,1.7659,1.76595,39000001.0
2005-10-21 21:32:00,1.76596,1.76604,1.76585,1.76603,241299999.0
2005-10-21 21:33:00,1.76608,1.76621,1.76603,1.76621,310199998.0
2005-10-21 21:34:00,1.76629,1.76637,1.76625,1.76625,229999999.0
2005-10-21 21:35:00,1.7663,1.7663,1.76625,1.76625,22300000.0
2005-10-21 21:36:00,1.76631,1.76651,1.76631,1.76646,100799998.0
2005-10-21 21:37:00,1.76647,1.76656,1.76641,1.76655,158099999.0
2005-10-21 21:38:00,1.76656,1.76672,1.76656,1.7666,144400002.0
2005-10-21 21:39:00,1.76671,1.76682,1.76671,1.76682,83900003.0
2005-10-21 21:40:00,1.76681,1.76681,1.7667,1.7667,107600000.0
2005-10-21 21:41:00,1.76671,1.7668,1.7667,1.76679,228200002.0
2005-10-21 21:42:00,1.76683,1.76696,1.76683,1.76696,171599999.0
2005-10-21 21:43:00,1.76695,1.76697,1.76695,1.76695,33600000.0
2005-10-21 21:44:00,1.76695,1.76701,1.76689,1.76701,184200004.0
2005-10-21 21:45:00,1.76704,1.76713,1.76704,1.76707,82700001.0
2005-10-21 21:46:00,1.76702,1.76702,1.76689,1.76702,77700002.0
2005-10-21 21:47:00,1.76707,1.76732,1.76705,1.7673,208100000.0
2005-10-21 21:48:00,1.76732,1.76741,1.76717,1.76728,129100002.0
2005-10-21 21:49:00,1.76727,1.76734,1.76726,1.76728,102400000.0
2005-10-21 21:50:00,1.76703,1.76716,1.76699,1.76715,116599999.0
2005-10-21 21:51:00,1.76727,1.76734,1.76727,1.76734,185399999.0
2005-10-21 21:52:00,1.7674,1.76754,1.76739,1.76753,65100000.0
2005-10-21 21:53:00,1.76753,1.76753,1.76741,1.76741,49400000.0
2005-10-21 21:54:00,1.76749,1.76778,1.76749,1.76755,135499998.0
2005-10-21 21:55:00,1.76758,1.76798,1.76758,1.76794,213300000.0
2005-10-21 21:56:00,1.76803,1.7681,1.7679,1.76795,66800000.0
2005-10-21 21:57:00,1.76788,1.76788,1.76762,1.76762,76050001.0
2005-10-21 21:58:00,1.76759,1.76763,1.76743,1.76743,79100000.0
2005-10-21 21:59:00,1.76737,1.76737,1.76722,1.7673,397200001.0
2005-10-21 22:00:00,1.76742,1.76754,1.76735,1.76748,186000001.0
2005-10-21 22:01:00,1.76751,1.76751,1.76727,1.76729,125099998.0
2005-10-21 22:02:00,1.76727,1.76727,1.76693,1.76713,197000001.0
2005-10-21 22:03:00,1.76708,1.76715,1.76697,1.76715,96600002.0
2005-10-21 22:04:00,1.76717,1.76725,1.76717,1.7672,348000003.0
2005-10-21 22:05:00,1.7672,1.76725,1.76714,1.76714,71249999.0
2005-10-21 22:06:00,1.7672,1.76725,1.7672,1.7672,47900000.0
2005-10-21 22:07:00,1.76711,1.76738,1.76711,1.76738,37300000.0
2005-10-21 22:08:00,1.76715,1.76715,1.76705,1.76709,64300000.0
2005-10-21 22:09:00,1.76715,1.76725,1.76715,1.76725,34400001.0
2005-10-21 22:10:00,1.76733,1.76739,1.76726,1.7673,128999999.0
2005-10-21 22:11:00,1.76732,1.76743,1.7673,1.76738,49200001.0
2005-10-21 22:12:00,1.76738,1.76739,1.7673,1.76735,178700002.0
2005-10-21 22:13:00,1.7674,1.7674,1.76733,1.76738,80799999.0
2005-10-21 22:14:00,1.76742,1.76749,1.76742,1.76749,51600000.0
2005-10-21 22:15:00,1.76751,1.76751,1.76726,1.7674,189700002.0
2005-10-21 22:16:00,1.76737,1.76749,1.76736,1.7674,289599997.0
2005-10-21 22:17:00,1.7674,1.7674,1.76727,1.76738,54400002.0
2005-10-21 22:18:00,1.76735,1.76735,1.76725,1.76725,104599999.0
2005-10-21 22:19:00,1.76725,1.7673,1.76725,1.7673,40100000.0
2005-10-21 22:20:00,1.76729,1.76732,1.76719,1.76719,73200000.0
2005-10-21 22:21:00,1.76722,1.76725,1.76718,1.76718,79499999.0
2005-10-21 22:22:00,1.76715,1.76725,1.76715,1.76715,90700001.0
2005-10-21 22:23:00,1.76717,1.76742,1.76715,1.76716,179899999.0
2005-10-21 22:24:00,1.76722,1.7674,1.76722,1.7673,89399999.0
2005-10-21 22:25:00,1.76727,1.76728,1.76718,1.76721,90300000.0
2005-10-21 22:26:00,1.76724,1.76767,1.76724,1.76767,44900000.0
2005-10-21 22:27:00,1.76763,1.76772,1.7674,1.76772,66699999.0
2005-10-21 22:28:00,1.76783,1.76783,1.76768,1.7677,107900000.0
2005-10-21 22:29:00,1.76774,1.76781,1.76768,1.76768,268800001.0
2005-10-21 22:30:00,1.7677,1.76776,1.76768,1.76768,88200000.0
2005-10-21 22:31:00,1.76767,1.76773,1.76767,1.76773,54700001.0
2005-10-21 22:32:00,1.76767,1.76777,1.76767,1.76773,271400005.0
2005-10-21 22:33:00,1.76773,1.76775,1.76768,1.76768,92700001.0
2005-10-21 22:34:00,1.76766,1.76776,1.76764,1.76769,203950001.0
2005-10-21 22:35:00,1.76773,1.76783,1.76773,1.76783,36600000.0
2005-10-21 22:36:00,1.76785,1.76785,1.76775,1.76775,32200000.0
2005-10-21 22:37:00,1.76785,1.76785,1.7678,1.7678,79900000.0
2005-10-21 22:38:00,1.76777,1.76787,1.76761,1.76761,19200000.0
2005-10-21 22:39:00,1.7678,1.7678,1.7678,1.7678,31000000.0
2005-10-21 22:40:00,1.76781,1.76788,1.76781,1.76788,56000000.0
2005-10-21 22:41:00,1.76789,1.76796,1.76781,1.76796,100800000.0
2005-10-21 22:42:00,1.76787,1.76792,1.76777,1.76792,46100000.0
2005-10-21 22:43:00,1.76787,1.76789,1.76768,1.76784,126300000.0
2005-10-21 22:44:00,1.76788,1.76792,1.76776,1.76776,161900001.0
2005-10-21 22:45:00,1.76775,1.76783,1.76773,1.76776,110499998.0
2005-10-21 22:46:00,1.7678,1.76784,1.76779,1.76782,39700000.0
2005-10-21 22:47:00,1.7678,1.76788,1.7678,1.76788,85200000.0
2005-10-21 22:48:00,1.76793,1.76802,1.76784,1.76784,46200000.0
2005-10-21 22:49:00,1.76784,1.76792,1.76784,1.76792,53200000.0
2005-10-21 22:50:00,1.76794,1.76804,1.76791,1.76794,43500000.0
2005-10-21 22:51:00,1.76782,1.76783,1.76782,1.76783,20699999.0
2005-10-21 22:52:00,1.7679,1.7679,1.76784,1.76784,51500000.0
2005-10-21 22:53:00,1.76783,1.76784,1.76761,1.76766,30100000.0
2005-10-21 22:54:00,1.76786,1.76789,1.76783,1.76785,147900002.0
2005-10-21 22:55:00,1.7678,1.7678,1.76775,1.76775,27400000.0
2005-10-21 22:56:00,1.76768,1.76787,1.76768,1.7678,58699999.0
2005-10-21 22:57:00,1.76796,1.76824,1.76796,1.76817,66400001.0
2005-10-21 22:58:00,1.76813,1.76842,1.76813,1.76831,99000001.0
2005-10-21 22:59:00,1.76825,1.76832,1.76796,1.76807,47200000.0
2005-10-24 00:09:00,1.7658,1.7658,1.7658,1.7658,22500000.0
2005-10-24 00:11:00,1.7656,1.7658,1.7656,1.7658,22500000.0
2005-10-24 00:15:00,1.766,1.766,1.766,1.766,22500000.0
2005-10-24 00:16:00,1.766,1.766,1.766,1.766,22500000.0
2005-10-24 00:17:00,1.766,1.7662,1.766,1.7662,22500000.0
2005-10-24 00:18:00,1.766,1.766,1.766,1.766,22500000.0
2005-10-24 00:26:00,1.7662,1.7662,1.766,1.766,22500000.0
2005-10-24 00:27:00,1.7662,1.7662,1.7662,1.7662,22500000.0
2005-10-24 00:29:00,1.7656,1.7656,1.7656,1.7656,22500000.0
2005-10-24 00:32:00,1.7662,1.7662,1.7662,1.7662,22500000.0
2005-10-24 00:35:00,1.766,1.7662,1.766,1.7662,22500000.0
2005-10-24 00:38:00,1.7656,1.7656,1.7656,1.7656,22500000.0
2005-10-24 00:40:00,1.7662,1.7662,1.7662,1.7662,22500000.0
2005-10-24 00:41:00,1.7666,1.7666,1.7666,1.7666,22500000.0
2005-10-24 00:42:00,1.7664,1.7664,1.7662,1.7662,22500000.0
2005-10-24 00:45:00,1.7664,1.7664,1.7664,1.7664,22500000.0
2005-10-24 00:46:00,1.7662,1.7662,1.7662,1.7662,22500000.0
2005-10-24 00:49:00,1.7664,1.7664,1.7664,1.7664,22500000.0
2005-10-24 00:55:00,1.7666,1.7666,1.7666,1.7666,22500000.0
2005-10-24 00:58:00,1.7664,1.7666,1.7664,1.7666,22500000.0
2005-10-24 01:00:00,1.7664,1.7664,1.7664,1.7664,22500000.0
2005-10-24 01:01:00,1.7666,1.7666,1.7666,1.7666,22500000.0
2005-10-24 01:03:00,1.7666,1.7666,1.7666,1.7666,22500000.0
2005-10-24 01:04:00,1.7668,1.7668,1.7668,1.7668,22500000.0
2005-10-24 01:05:00,1.7666,1.7666,1.7666,1.7666,22500000.0
2005-10-24 01:09:00,1.7666,1.7666,1.7664,1.7666,22500000.0
2005-10-24 01:10:00,1.7669,1.7669,1.7669,1.7669,22500000.0
2005-10-24 01:11:00,1.767,1.7671,1.767,1.7671,22500000.0
2005-10-24 01:12:00,1.7673,1.7673,1.7673,1.7673,22500000.0
2005-10-24 01:14:00,1.7675,1.7675,1.7675,1.7675,22500000.0
2005-10-24 01:15:00,1.7674,1.7675,1.7674,1.7674,22500000.0
2005-10-24 01:16:00,1.7673,1.7675,1.7673,1.7675,22500000.0
2005-10-24 01:18:00,1.7674,1.7674,1.7674,1.7674,22500000.0
2005-10-24 01:19:00,1.7675,1.7675,1.7675,1.7675,22500000.0
2005-10-24 01:21:00,1.7677,1.7679,1.7677,1.7677,22500000.0
2005-10-24 01:23:00,1.7675,1.7677,1.7675,1.7677,22500000.0
2005-10-24 01:24:00,1.7675,1.7675,1.7675,1.7675,22500000.0
2005-10-24 01:25:00,1.7675,1.7675,1.7675,1.7675,22500000.0
2005-10-24 01:26:00,1.7677,1.7677,1.7677,1.7677,22500000.0
2005-10-24 01:29:00,1.7675,1.7675,1.7675,1.7675,22500000.0
2005-10-24 01:30:00,1.7675,1.7675,1.7671,1.7672,22500000.0
2005-10-24 01:31:00,1.7671,1.7673,1.7666,1.7666,22500000.0
2005-10-24 01:32:00,1.7666,1.7666,1.7664,1.7664,22500000.0
2005-10-24 01:33:00,1.7664,1.7666,1.7664,1.7664,22500000.0
2005-10-24 01:34:00,1.7664,1.7666,1.7664,1.7664,22500000.0
2005-10-24 01:35:00,1.7666,1.7666,1.7664,1.7666,22500000.0
2005-10-24 01:36:00,1.7666,1.7666,1.7664,1.7666,22500000.0
2005-10-24 01:37:00,1.7664,1.7664,1.7662,1.7662,22500000.0
2005-10-24 01:38:00,1.7664,1.7664,1.7662,1.7664,22500000.0
2005-10-24 01:39:00,1.7664,1.7664,1.7662,1.7664,22500000.0
2005-10-24 01:41:00,1.7662,1.7664,1.7662,1.7664,22500000.0
2005-10-24 01:42:00,1.7664,1.7664,1.7664,1.7664,22500000.0
2005-10-24 01:44:00,1.7664,1.7664,1.7662,1.7664,22500000.0
2005-10-24 01:45:00,1.7662,1.7662,1.766,1.7662,22500000.0
2005-10-24 01:46:00,1.766,1.7662,1.766,1.766,22500000.0
2005-10-24 01:47:00,1.7658,1.7662,1.7658,1.766,22500000.0
2005-10-24 01:48:00,1.766,1.766,1.7656,1.7658,22500000.0
2005-10-24 01:49:00,1.7658,1.766,1.7658,1.766,22500000.0
2005-10-24 01:50:00,1.7662,1.7662,1.7662,1.7662,22500000.0
2005-10-24 01:52:00,1.7664,1.7664,1.7664,1.7664,22500000.0
2005-10-24 01:53:00,1.7666,1.7666,1.7664,1.7664,22500000.0
2005-10-24 01:54:00,1.7666,1.7666,1.7666,1.7666,22500000.0
2005-10-24 01:56:00,1.7666,1.7668,1.7666,1.7666,22500000.0
2005-10-24 01:58:00,1.7666,1.7666,1.7666,1.7666,22500000.0
2005-10-24 01:59:00,1.7664,1.7664,1.7658,1.7658,22500000.0
2005-10-24 02:00:00,1.76577,1.76601,1.76577,1.76601,22500000.0
2005-10-24 02:01:00,1.76602,1.76609,1.76602,1.76608,52700000.0
2005-10-24 02:02:00,1.76615,1.7663,1.76615,1.7663,18400000.0
2005-10-24 02:03:00,1.76636,1.76636,1.76618,1.76625,39300000.0
2005-10-24 02:04:00,1.76625,1.7664,1.76625,1.76626,20400000.0
2005-10-24 02:05:00,1.76617,1.76631,1.76617,1.76631,61200000.0
2005-10-24 02:06:00,1.76625,1.76625,1.76617,1.76625,6900000.0
2005-10-24 02:07:00,1.76628,1.76632,1.76628,1.76632,18700000.0
2005-10-24 02:08:00,1.76616,1.76616,1.76605,1.76609,55800001.0
2005-10-24 02:09:00,1.76611,1.76611,1.76611,1.76611,29300000.0
2005-10-24 02:10:00,1.76625,1.76627,1.76615,1.76627,49000000.0
2005-10-24 02:11:00,1.76638,1.76638,1.76625,1.76635,92700002.0
2005-10-24 02:12:00,1.76626,1.76627,1.76616,1.76619,98499998.0
2005-10-24 02:13:00,1.76621,1.76632,1.76617,1.76628,65400001.0
2005-10-24 02:14:00,1.76637,1.76638,1.76635,1.76637,109499999.0
2005-10-24 02:15:00,1.76635,1.76635,1.76625,1.76635,43100000.0
2005-10-24 02:16:00,1.76638,1.76647,1.76636,1.76647,40500000.0
2005-10-24 02:17:00,1.7665,1.76655,1.7665,1.7665,14200000.0
2005-10-24 02:18:00,1.7665,1.76655,1.76645,1.76655,94200002.0
2005-10-24 02:19:00,1.76657,1.76677,1.76657,1.76676,40200000.0
2005-10-24 02:20:00,1.76681,1.76688,1.76681,1.76686,26500000.0
2005-10-24 02:21:00,1.76682,1.76689,1.76677,1.76689,34400000.0
2005-10-24 02:22:00,1.76686,1.76696,1.76686,1.76694,91000000.0
2005-10-24 02:23:00,1.76704,1.76716,1.76704,1.76705,32600000.0
2005-10-24 02:24:00,1.76698,1.76701,1.76684,1.76684,23700000.0
2005-10-24 02:25:00,1.76671,1.76677,1.76671,1.76671,14900000.0
2005-10-24 02:26:00,1.76674,1.76674,1.76653,1.76668,52200001.0
2005-10-24 02:27:00,1.76661,1.76662,1.76648,1.76662,54900001.0
2005-10-24 02:28:00,1.76655,1.76665,1.76655,1.76665,11900000.0
2005-10-24 02:29:00,1.76668,1.76677,1.76668,1.76677,29300000.0
2005-10-24 02:30:00,1.76673,1.7671,1.76673,1.7671,113800000.0
2005-10-24 02:31:00,1.7671,1.7671,1.76681,1.76681,49500000.0
2005-10-24 02:32:00,1.7671,1.76715,1.7671,1.7671,117800003.0
2005-10-24 02:33:00,1.76698,1.76726,1.76697,1.76704,92200001.0
2005-10-24 02:34:00,1.767,1.767,1.76684,1.76688,65500000.0
2005-10-24 02:35:00,1.76688,1.7669,1.76688,1.7669,29200000.0
2005-10-24 02:36:00,1.7669,1.76695,1.76688,1.7669,44899999.0
2005-10-24 02:37:00,1.767,1.767,1.76682,1.76683,42700000.0
2005-10-24 02:38:00,1.76676,1.76683,1.76673,1.76677,34800000.0
2005-10-24 02:39:00,1.7668,1.76689,1.76677,1.76679,94599998.0
2005-10-24 02:40:00,1.7667,1.7667,1.7667,1.7667,33800000.0
2005-10-24 02:41:00,1.76671,1.76678,1.76671,1.76678,57000000.0
2005-10-24 02:42:00,1.76682,1.76685,1.76677,1.76685,49200000.0
2005-10-24 02:43:00,1.7668,1.76685,1.7668,1.7668,30900000.0
2005-10-24 02:44:00,1.76675,1.76691,1.76675,1.76686,79899999.0
2005-10-24 02:45:00,1.76682,1.7669,1.76677,1.76677,36699999.0
2005-10-24 02:46:00,1.76678,1.76694,1.76678,1.76688,62700000.0
2005-10-24 02:47:00,1.76693,1.76693,1.76682,1.76682,26000000.0
2005-10-24 02:48:00,1.76688,1.76688,1.76688,1.76688,29400000.0
2005-10-24 02:49:00,1.76678,1.76678,1.76672,1.76672,28900000.0
2005-10-24 02:50:00,1.76659,1.76659,1.76656,1.76656,27099999.0
2005-10-24 02:51:00,1.76639,1.76651,1.76639,1.7664,53600000.0
2005-10-24 02:52:00,1.76632,1.76637,1.7663,1.7663,56800000.0
2005-10-24 02:53:00,1.7663,1.76637,1.7663,1.76636,78599999.0
2005-10-24 02:54:00,1.76634,1.76634,1.76624,1.76627,69500001.0
2005-10-24 02:55:00,1.76619,1.76633,1.76612,1.76617,46500000.0
2005-10-24 02:56:00,1.76623,1.76623,1.76608,1.76618,76199999.0
2005-10-24 02:57:00,1.76618,1.76625,1.76612,1.76612,109600000.0
2005-10-24 02:58:00,1.76615,1.76617,1.76612,1.76617,14900000.0
2005-10-24 02:59:00,1.76615,1.76615,1.76605,1.76605,12200000.0
2005-10-24 03:00:00,1.76612,1.76618,1.7661,1.7661,55649999.0
2005-10-24 03:01:00,1.76614,1.76621,1.76613,1.76618,55000000.0
2005-10-24 03:02:00,1.76612,1.76614,1.76603,1.76603,49700001.0
2005-10-24 03:03:00,1.76607,1.76612,1.766,1.76605,65700000.0
2005-10-24 03:04:00,1.76607,1.76608,1.76605,1.76605,14300000.0
2005-10-24 03:05:00,1.76597,1.76605,1.76597,1.766,28700000.0
2005-10-24 03:06:00,1.76595,1.76605,1.76592,1.76595,106199997.0
2005-10-24 03:07:00,1.76602,1.76612,1.76602,1.76612,34899999.0
2005-10-24 03:08:00,1.7661,1.7661,1.766,1.766,9200000.0
2005-10-24 03:09:00,1.76591,1.7662,1.76576,1.76615,102900000.0
2005-10-24 03:10:00,1.76637,1.76638,1.76623,1.76635,110799999.0
2005-10-24 03:11:00,1.76643,1.76643,1.76642,1.76642,24200000.0
2005-10-24 03:12:00,1.76656,1.76656,1.7664,1.76642,64100001.0
2005-10-24 03:13:00,1.76635,1.7664,1.76603,1.7664,49600000.0
2005-10-24 03:14:00,1.76628,1.76628,1.76596,1.76617,39500000.0
2005-10-24 03:15:00,1.76625,1.76625,1.76611,1.76624,49700000.0
2005-10-24 03:16:00,1.76637,1.76643,1.76636,1.76643,40399999.0
2005-10-24 03:17:00,1.76644,1.76671,1.76644,1.76667,78400000.0
2005-10-24 03:18:00,1.7667,1.7667,1.76656,1.76669,62500000.0
2005-10-24 03:19:00,1.76666,1.76685,1.76666,1.76685,52700000.0
2005-10-24 03:20:00,1.76711,1.76718,1.76702,1.76718,68400002.0
2005-10-24 03:21:00,1.76715,1.76715,1.76708,1.76709,36799999.0
2005-10-24 03:22:00,1.767,1.767,1.76673,1.76673,56700001.0
2005-10-24 03:23:00,1.76678,1.76686,1.76672,1.76672,49800000.0
2005-10-24 03:24:00,1.76683,1.76702,1.76679,1.76702,83899999.0
2005-10-24 03:25:00,1.76714,1.76722,1.76713,1.76713,23900000.0
2005-10-24 03:26:00,1.76706,1.76714,1.76704,1.76714,56000001.0
2005-10-24 03:27:00,1.76712,1.76733,1.76705,1.76705,48400000.0
2005-10-24 03:28:00,1.76711,1.76713,1.76706,1.7671,55400001.0
2005-10-24 03:29:00,1.76698,1.76698,1.76687,1.76687,8000000.0
2005-10-24 03:30:00,1.76687,1.76692,1.76682,1.76682,56999999.0
2005-10-24 03:31:00,1.76686,1.76691,1.76686,1.76691,23299999.0
2005-10-24 03:32:00,1.7669,1.7669,1.76672,1.76683,18500000.0
2005-10-24 03:33:00,1.76663,1.76663,1.76633,1.76642,32850000.0
2005-10-24 03:34:00,1.76632,1.76632,1.76623,1.76623,17100000.0
2005-10-24 03:35:00,1.76625,1.76642,1.76619,1.76619,43799999.0
2005-10-24 03:36:00,1.76615,1.7662,1.76611,1.76611,72999999.0
2005-10-24 03:37:00,1.7659,1.766,1.76583,1.76587,53300000.0
2005-10-24 03:38:00,1.7661,1.76618,1.76605,1.76605,70400001.0
2005-10-24 03:39:00,1.76612,1.76625,1.76612,1.7662,69999999.0
2005-10-24 03:40:00,1.76608,1.76619,1.76582,1.76602,104199998.0
2005-10-24 03:41:00,1.76618,1.76618,1.76618,1.76618,1100000.0
2005-10-24 03:42:00,1.76615,1.76625,1.76612,1.76613,93400000.0
2005-10-24 03:43:00,1.7661,1.7661,1.7661,1.7661,21100000.0
2005-10-24 03:44:00,1.76614,1.76616,1.76614,1.76616,7800000.0
2005-10-24 03:45:00,1.7662,1.76625,1.76618,1.76625,41800000.0
2005-10-24 03:46:00,1.76603,1.7661,1.76582,1.76598,78599999.0
2005-10-24 03:47:00,1.76625,1.76638,1.76625,1.76635,50800000.0
2005-10-24 03:48:00,1.76632,1.76644,1.7663,1.7663,32400000.0
2005-10-24 03:49:00,1.7662,1.76625,1.76615,1.76625,25500000.0
2005-10-24 03:50:00,1.76633,1.76643,1.76622,1.76622,35100000.0
2005-10-24 03:51:00,1.76622,1.7663,1.76617,1.76619,44400000.0
2005-10-24 03:52:00,1.76634,1.76666,1.76634,1.76666,23600000.0
2005-10-24 03:53:00,1.76648,1.76649,1.76637,1.76645,108900001.0
2005-10-24 03:54:00,1.7662,1.76638,1.76611,1.76622,58900000.0
2005-10-24 03:55:00,1.76633,1.7665,1.76633,1.7665,80999998.0
2005-10-24 03:56:00,1.76657,1.76663,1.76647,1.76663,40800000.0
2005-10-24 03:57:00,1.76657,1.76658,1.76653,1.76653,48200000.0
2005-10-24 03:58:00,1.7665,1.76658,1.76645,1.76655,62500000.0
2005-10-24 03:59:00,1.76617,1.76633,1.76616,1.76633,26000000.0
2005-10-24 04:00:00,1.76655,1.76655,1.76655,1.76655,40200001.0
2005-10-24 04:01:00,1.76648,1.76648,1.76644,1.76644,21100000.0
2005-10-24 04:02:00,1.7666,1.7667,1.7666,1.7667,19099999.0
2005-10-24 04:03:00,1.76673,1.76673,1.76653,1.76655,30700000.0
2005-10-24 04:04:00,1.76648,1.76655,1.76648,1.7665,45600000.0
2005-10-24 04:05:00,1.7665,1.76655,1.76648,1.76655,42000000.0
2005-10-24 04:06:00,1.76643,1.76653,1.76642,1.76643,16800000.0
2005-10-24 04:07:00,1.7664,1.76645,1.76633,1.76633,116100001.0
2005-10-24 04:08:00,1.76649,1.76675,1.76649,1.7666,61500001.0
2005-10-24 04:09:00,1.76655,1.76658,1.76642,1.76642,39500000.0
2005-10-24 04:10:00,1.76639,1.76646,1.76639,1.76646,23900000.0
2005-10-24 04:11:00,1.76651,1.76651,1.76625,1.76625,12600000.0
2005-10-24 04:12:00,1.7663,1.76636,1.76623,1.76623,62300001.0
2005-10-24 04:13:00,1.76623,1.76623,1.76612,1.76613,78000001.0
2005-10-24 04:14:00,1.76617,1.76617,1.766,1.766,66100000.0
2005-10-24 04:15:00,1.76608,1.76618,1.76604,1.76609,83499999.0
2005-10-24 04:16:00,1.7661,1.76615,1.7661,1.7661,99899998.0
2005-10-24 04:17:00,1.76604,1.76604,1.76604,1.76604,16400000.0
2005-10-24 04:18:00,1.76603,1.76603,1.76597,1.76597,41099999.0
2005-10-24 04:19:00,1.76601,1.76601,1.76599,1.76599,8000000.0
2005-10-24 04:20:00,1.76595,1.76605,1.76595,1.766,85099999.0
2005-10-24 04:21:00,1.76605,1.76607,1.76605,1.76605,37900000.0
2005-10-24 04:22:00,1.76588,1.7659,1.76556,1.7659,74900000.0
2005-10-24 04:23:00,1.7659,1.7659,1.76575,1.76575,13100000.0
2005-10-24 04:24:00,1.76572,1.76583,1.76571,1.76579,55300000.0
2005-10-24 04:25:00,1.7658,1.7658,1.7658,1.7658,22800000.0
2005-10-24 04:26:00,1.76585,1.76585,1.76575,1.7658,61299998.0
2005-10-24 04:27:00,1.76572,1.76572,1.76539,1.76544,53700000.0
2005-10-24 04:28:00,1.7654,1.76543,1.76523,1.76543,47900000.0
2005-10-24 04:29:00,1.76546,1.76552,1.76542,1.76547,106200002.0
2005-10-24 04:30:00,1.76546,1.76548,1.76546,1.76548,8800000.0
2005-10-24 04:31:00,1.76543,1.76548,1.76543,1.76548,16200000.0
2005-10-24 04:32:00,1.7654,1.76552,1.76539,1.76552,15300000.0
2005-10-24 04:33:00,1.76556,1.76567,1.76548,1.76548,57300002.0
2005-10-24 04:34:00,1.7656,1.7656,1.7656,1.7656,6300000.0
2005-10-24 04:35:00,1.76553,1.76563,1.76553,1.76563,29100000.0
2005-10-24 04:36:00,1.76565,1.76577,1.76553,1.76559,54000000.0
2005-10-24 04:37:00,1.76545,1.76545,1.76513,1.76518,48000001.0
2005-10-24 04:38:00,1.76548,1.76549,1.76537,1.76539,20700000.0
2005-10-24 04:39:00,1.76531,1.76531,1.76524,1.76524,4200000.0
2005-10-24 04:40:00,1.76523,1.76523,1.76505,1.76505,33200000.0
2005-10-24 04:41:00,1.76515,1.7653,1.76515,1.7653,12000000.0
2005-10-24 04:42:00,1.76536,1.76538,1.76527,1.76535,72700000.0
2005-10-24 04:43:00,1.76537,1.76545,1.76537,1.76545,100099999.0
2005-10-24 04:44:00,1.7654,1.76545,1.76535,1.76535,29800000.0
2005-10-24 04:45:00,1.76544,1.76544,1.76541,1.76541,13100000.0
2005-10-24 04:46:00,1.76555,1.76555,1.7655,1.7655,6000000.0
2005-10-24 04:47:00,1.76548,1.76555,1.76548,1.7655,80500001.0
2005-10-24 04:48:00,1.76555,1.76555,1.76555,1.76555,22800000.0
2005-10-24 04:49:00,1.7655,1.76573,1.76546,1.76566,80500000.0
2005-10-24 04:50:00,1.76555,1.76572,1.76546,1.76552,89699999.0
2005-10-24 04:51:00,1.76544,1.76544,1.76515,1.76515,38100000.0
2005-10-24 04:52:00,1.76525,1.76525,1.76525,1.76525,6200000.0
2005-10-24 04:53:00,1.76518,1.7652,1.76518,1.7652,4800000.0
2005-10-24 04:54:00,1.7653,1.76539,1.76526,1.76526,49499999.0
2005-10-24 04:55:00,1.76524,1.7655,1.76524,1.7655,47700000.0
2005-10-24 04:56:00,1.76548,1.76548,1.76546,1.76548,45200000.0
2005-10-24 04:57:00,1.76543,1.76553,1.76542,1.76553,32500000.0
2005-10-24 04:58:00,1.76572,1.76575,1.7653,1.7653,60700001.0
2005-10-24 04:59:00,1.76553,1.76553,1.76553,1.76553,9200000.0
2005-10-24 05:00:00,1.76558,1.76563,1.76542,1.76542,63100000.0
2005-10-24 05:01:00,1.76535,1.76535,1.76535,1.76535,12400000.0
2005-10-24 05:02:00,1.76542,1.76542,1.76531,1.76531,4800000.0
2005-10-24 05:03:00,1.76527,1.7653,1.76527,1.7653,14800000.0
2005-10-24 05:04:00,1.76513,1.76519,1.76505,1.76519,50600001.0
2005-10-24 05:05:00,1.76513,1.76513,1.76505,1.76508,49800000.0
2005-10-24 05:06:00,1.76507,1.76515,1.76507,1.7651,25900000.0
2005-10-24 05:07:00,1.76492,1.76492,1.76447,1.76458,79299998.0
2005-10-24 05:08:00,1.76463,1.76467,1.76463,1.76467,9100000.0
2005-10-24 05:09:00,1.7648,1.76489,1.76473,1.76473,61700001.0
2005-10-24 05:10:00,1.76466,1.76469,1.76466,1.76469,14200000.0
2005-10-24 05:11:00,1.76467,1.76496,1.76467,1.76496,45299999.0
2005-10-24 05:12:00,1.76503,1.76507,1.76503,1.76507,13000000.0
2005-10-24 05:13:00,1.76512,1.76522,1.76512,1.76518,12400000.0
2005-10-24 05:14:00,1.76518,1.76524,1.76513,1.76513,57500000.0
2005-10-24 05:15:00,1.76515,1.7652,1.76508,1.76512,42100000.0
2005-10-24 05:16:00,1.76507,1.76515,1.76505,1.7651,43799999.0
2005-10-24 05:17:00,1.7651,1.7651,1.76493,1.76493,74799998.0
2005-10-24 05:18:00,1.765,1.76507,1.76498,1.76504,41900000.0
2005-10-24 05:19:00,1.76497,1.76502,1.76495,1.76501,53100000.0
2005-10-24 05:20:00,1.765,1.76509,1.765,1.76507,99299999.0
2005-10-24 05:21:00,1.76503,1.76529,1.76496,1.76501,58700000.0
2005-10-24 05:22:00,1.76495,1.76495,1.76488,1.76488,65900000.0
2005-10-24 05:23:00,1.76488,1.76488,1.76484,1.76484,15800000.0
2005-10-24 05:24:00,1.76476,1.76502,1.76476,1.76502,25900000.0
2005-10-24 05:25:00,1.76503,1.76511,1.7649,1.76511,37700000.0
2005-10-24 05:26:00,1.76516,1.76518,1.76504,1.76518,44200000.0
2005-10-24 05:27:00,1.76529,1.7653,1.765,1.765,29300000.0
2005-10-24 05:28:00,1.76508,1.76513,1.76505,1.76508,66199999.0
2005-10-24 05:29:00,1.76517,1.76533,1.76517,1.76532,32400000.0
2005-10-24 05:30:00,1.76528,1.7654,1.76527,1.7654,38399999.0
2005-10-24 05:31:00,1.7654,1.7654,1.76535,1.76535,12400000.0
2005-10-24 05:32:00,1.76544,1.76557,1.76544,1.76557,46000000.0
2005-10-24 05:33:00,1.76561,1.76561,1.7655,1.76558,25700001.0
2005-10-24 05:34:00,1.76566,1.76582,1.76544,1.76582,92499999.0
2005-10-24 05:35:00,1.76605,1.76639,1.76605,1.76612,46800001.0
2005-10-24 05:36:00,1.7661,1.7661,1.76606,1.76608,40900000.0
2005-10-24 05:37:00,1.76614,1.76644,1.76614,1.76618,45300000.0
2005-10-24 05:38:00,1.76611,1.76611,1.766,1.766,5200000.0
2005-10-24 05:39:00,1.76588,1.76588,1.76579,1.76579,22000000.0
2005-10-24 05:40:00,1.76588,1.76592,1.76577,1.76589,145899999.0
2005-10-24 05:41:00,1.76593,1.76602,1.76593,1.76595,33500000.0
2005-10-24 05:42:00,1.76602,1.76607,1.76602,1.76607,9600000.0
2005-10-24 05:43:00,1.76602,1.76605,1.766,1.76602,40300000.0
2005-10-24 05:44:00,1.76604,1.76604,1.7659,1.7659,75000000.0
2005-10-24 05:45:00,1.7662,1.76639,1.76612,1.76612,133599999.0
2005-10-24 05:46:00,1.76585,1.7659,1.76585,1.7659,24800000.0
2005-10-24 05:47:00,1.7659,1.76595,1.7659,1.76595,73999999.0
2005-10-24 05:48:00,1.76595,1.76595,1.7659,1.76595,55400000.0
2005-10-24 05:49:00,1.76592,1.76616,1.7659,1.7661,65700000.0
2005-10-24 05:50:00,1.76597,1.76597,1.76597,1.76597,500000.0
2005-10-24 05:51:00,1.7659,1.76598,1.7659,1.76595,22700000.0
2005-10-24 05:52:00,1.76592,1.76596,1.76567,1.76577,125799999.0
2005-10-24 05:53:00,1.7659,1.76595,1.76585,1.76593,58600001.0
2005-10-24 05:54:00,1.76597,1.76605,1.76587,1.76604,82200000.0
2005-10-24 05:55:00,1.76602,1.76609,1.76602,1.76602,53400000.0
2005-10-24 05:56:00,1.76597,1.76605,1.76597,1.766,53500001.0
2005-10-24 05:57:00,1.76608,1.76609,1.76565,1.76583,119200001.0
2005-10-24 05:58:00,1.76575,1.76593,1.76554,1.76591,32500000.0
2005-10-24 05:59:00,1.76597,1.76604,1.7659,1.7659,71299999.0
2005-10-24 06:00:00,1.76592,1.76592,1.76575,1.76583,74999998.0
2005-10-24 06:01:00,1.76595,1.76595,1.76587,1.76588,59600002.0
2005-10-24 06:02:00,1.7659,1.7659,1.76585,1.7659,35100000.0
2005-10-24 06:03:00,1.76594,1.76594,1.76562,1.76569,33400000.0
2005-10-24 06:04:00,1.76564,1.76565,1.76557,1.76557,20900000.0
2005-10-24 06:05:00,1.76552,1.76561,1.76552,1.76552,27700000.0
2005-10-24 06:06:00,1.76545,1.76555,1.76545,1.7655,49200000.0
2005-10-24 06:07:00,1.76552,1.76575,1.76552,1.76575,96800000.0
2005-10-24 06:08:00,1.76584,1.76591,1.76584,1.76591,5100000.0
2005-10-24 06:09:00,1.76593,1.766,1.76593,1.76598,104900001.0
2005-10-24 06:10:00,1.76616,1.76638,1.76616,1.76633,30600000.0
2005-10-24 06:11:00,1.76635,1.76651,1.76619,1.76619,37900000.0
2005-10-24 06:12:00,1.76605,1.76605,1.76584,1.76595,29150001.0
2005-10-24 06:13:00,1.76597,1.76607,1.76577,1.7659,47600001.0
2005-10-24 06:14:00,1.76565,1.76601,1.76565,1.76573,54800001.0
2005-10-24 06:15:00,1.7659,1.76607,1.7656,1.76591,104500002.0
2005-10-24 06:16:00,1.76596,1.76596,1.76578,1.76578,64999999.0
2005-10-24 06:17:00,1.7658,1.76585,1.76575,1.7658,80900000.0
2005-10-24 06:18:00,1.76582,1.76588,1.76582,1.76588,37899999.0
2005-10-24 06:19:00,1.76578,1.76578,1.76578,1.76578,33299999.0
2005-10-24 06:20:00,1.76582,1.76598,1.76582,1.76598,3300000.0
2005-10-24 06:21:00,1.76599,1.76602,1.76582,1.76582,116499999.0
2005-10-24 06:22:00,1.76579,1.76593,1.76579,1.76593,142099998.0
2005-10-24 06:23:00,1.76598,1.76598,1.76587,1.7659,50500000.0
2005-10-24 06:24:00,1.76587,1.76607,1.76578,1.76603,58000000.0
2005-10-24 06:25:00,1.76593,1.76593,1.76571,1.76586,45900000.0
2005-10-24 06:26:00,1.76602,1.76608,1.76579,1.76587,74199999.0
2005-10-24 06:27:00,1.76589,1.76594,1.76582,1.76591,24100000.0
2005-10-24 06:28:00,1.76583,1.76594,1.76583,1.76589,47500001.0
2005-10-24 06:29:00,1.76597,1.76604,1.76593,1.76602,56200001.0
2005-10-24 06:30:00,1.7659,1.76595,1.76585,1.76595,22000000.0
2005-10-24 06:31:00,1.76591,1.76606,1.76591,1.76606,42900000.0
2005-10-24 06:32:00,1.7661,1.7661,1.76607,1.7661,57999999.0
2005-10-24 06:33:00,1.76608,1.76646,1.76602,1.76617,47900000.0
2005-10-24 06:34:00,1.76593,1.766,1.76581,1.7659,71000000.0
2005-10-24 06:35:00,1.76594,1.76594,1.76591,1.76591,5400000.0
2005-10-24 06:36:00,1.76603,1.76603,1.7659,1.7659,36900000.0
2005-10-24 06:37:00,1.76595,1.76601,1.76591,1.76591,68300000.0
2005-10-24 06:38:00,1.76595,1.76595,1.76595,1.76595,37800002.0
2005-10-24 06:39:00,1.7659,1.76595,1.7659,1.76595,7200000.0
2005-10-24 06:40:00,1.76595,1.76595,1.76592,1.76592,15700000.0
2005-10-24 06:41:00,1.76593,1.76593,1.76584,1.76587,33000000.0
2005-10-24 06:42:00,1.76597,1.76597,1.7655,1.76554,38400001.0
2005-10-24 06:43:00,1.76585,1.76585,1.7658,1.7658,17500000.0
2005-10-24 06:44:00,1.76577,1.76583,1.7657,1.76583,62600001.0
2005-10-24 06:45:00,1.76582,1.76595,1.76576,1.76588,25400000.0
2005-10-24 06:46:00,1.76597,1.76603,1.76589,1.766,43299999.0
2005-10-24 06:47:00,1.76604,1.76625,1.76604,1.76617,43799999.0
2005-10-24 06:48:00,1.76622,1.7663,1.76611,1.7663,100100000.0
2005-10-24 06:49:00,1.76626,1.76641,1.76626,1.76637,76800000.0
2005-10-24 06:50:00,1.76634,1.76635,1.76622,1.76622,58000000.0
2005-10-24 06:51:00,1.76621,1.76635,1.76619,1.76623,91000000.0
2005-10-24 06:52:00,1.76622,1.76632,1.766,1.76627,65300000.0
2005-10-24 06:53:00,1.76622,1.76622,1.76609,1.76609,48200000.0
2005-10-24 06:54:00,1.76585,1.76603,1.76585,1.76603,26700000.0
2005-10-24 06:55:00,1.7661,1.7661,1.7661,1.7661,1000000.0
2005-10-24 06:56:00,1.76602,1.76608,1.76602,1.76608,6800000.0
2005-10-24 06:57:00,1.76615,1.76624,1.76598,1.76605,47700000.0
2005-10-24 06:58:00,1.76605,1.76605,1.76605,1.76605,24900000.0
2005-10-24 06:59:00,1.7661,1.76619,1.76592,1.76609,44200000.0
2005-10-24 07:00:00,1.76605,1.76605,1.76598,1.76598,37500000.0
2005-10-24 07:01:00,1.76594,1.7661,1.76594,1.76605,122100000.0
2005-10-24 07:02:00,1.76613,1.76615,1.76613,1.76615,23999999.0
2005-10-24 07:03:00,1.76609,1.76622,1.76609,1.7661,100399999.0
2005-10-24 07:04:00,1.76618,1.76618,1.76607,1.76607,8500000.0
2005-10-24 07:05:00,1.76597,1.76605,1.76597,1.766,10000000.0
2005-10-24 07:06:00,1.76599,1.76602,1.76588,1.76588,37600000.0
2005-10-24 07:07:00,1.76602,1.76602,1.76573,1.76573,35400000.0
2005-10-24 07:08:00,1.76577,1.76582,1.76571,1.76577,50900000.0
2005-10-24 07:09:00,1.7657,1.7657,1.7656,1.7657,15700000.0
2005-10-24 07:10:00,1.76581,1.76594,1.76581,1.76594,15900000.0
2005-10-24 07:11:00,1.76585,1.76585,1.7658,1.7658,18900000.0
2005-10-24 07:12:00,1.76562,1.76562,1.76551,1.76551,47300001.0
2005-10-24 07:13:00,1.76551,1.76557,1.76541,1.76541,119699999.0
2005-10-24 07:14:00,1.76538,1.76582,1.76538,1.7656,105499997.0
2005-10-24 07:15:00,1.76572,1.76593,1.76572,1.76586,65599999.0
2005-10-24 07:16:00,1.7659,1.76597,1.7659,1.76597,18500000.0
2005-10-24 07:17:00,1.76625,1.76643,1.76625,1.7663,48299999.0
2005-10-24 07:18:00,1.76617,1.76617,1.76612,1.76612,20200000.0
2005-10-24 07:19:00,1.76612,1.7662,1.76608,1.76608,87400000.0
2005-10-24 07:20:00,1.76606,1.76617,1.76593,1.766,94199999.0
2005-10-24 07:21:00,1.7659,1.76598,1.7659,1.76595,43900000.0
2005-10-24 07:22:00,1.76583,1.76599,1.76579,1.76599,33400000.0
2005-10-24 07:23:00,1.766,1.766,1.76587,1.76595,65400001.0
2005-10-24 07:24:00,1.76602,1.76613,1.76602,1.76609,102000000.0
2005-10-24 07:25:00,1.76617,1.7664,1.76616,1.76616,34300000.0
2005-10-24 07:26:00,1.7661,1.76615,1.7661,1.76615,71399999.0
2005-10-24 07:27:00,1.76605,1.76619,1.766,1.766,102800001.0
2005-10-24 07:28:00,1.76598,1.766,1.76598,1.766,16800000.0
2005-10-24 07:29:00,1.76605,1.76605,1.76605,1.76605,3200000.0
2005-10-24 07:30:00,1.76608,1.76608,1.76601,1.76604,68400001.0
2005-10-24 07:31:00,1.76593,1.76593,1.76574,1.76574,55200000.0
2005-10-24 07:32:00,1.76574,1.76587,1.76563,1.76563,61499998.0
2005-10-24 07:33:00,1.76566,1.76573,1.76563,1.76573,68599999.0
2005-10-24 07:34:00,1.76569,1.76569,1.7656,1.7656,92949999.0
2005-10-24 07:35:00,1.76565,1.76568,1.76555,1.7656,40300000.0
2005-10-24 07:36:00,1.76565,1.76565,1.7656,1.7656,31800000.0
2005-10-24 07:37:00,1.76553,1.76553,1.76537,1.76537,17600000.0
2005-10-24 07:38:00,1.76538,1.76541,1.76536,1.76541,92300000.0
2005-10-24 07:39:00,1.76523,1.76523,1.76506,1.76509,27300000.0
2005-10-24 07:40:00,1.76508,1.76532,1.76508,1.76532,54100000.0
2005-10-24 07:41:00,1.76539,1.76539,1.76536,1.76536,14300000.0
2005-10-24 07:42:00,1.7654,1.76545,1.76535,1.76535,57400001.0
2005-10-24 07:43:00,1.76551,1.76553,1.76548,1.7655,79450000.0
2005-10-24 07:44:00,1.76552,1.76559,1.76544,1.76556,78200001.0
2005-10-24 07:45:00,1.76557,1.76563,1.76557,1.76558,87800002.0
2005-10-24 07:46:00,1.76561,1.76575,1.76561,1.76575,77699998.0
2005-10-24 07:47:00,1.76601,1.76636,1.7659,1.7659,79500000.0
2005-10-24 07:48:00,1.76595,1.76595,1.76593,1.76593,24199999.0
2005-10-24 07:49:00,1.76602,1.76612,1.76602,1.76607,112900002.0
2005-10-24 07:50:00,1.76599,1.76605,1.76592,1.766,101900000.0
2005-10-24 07:51:00,1.766,1.76611,1.76597,1.76605,68300000.0
2005-10-24 07:52:00,1.76601,1.76601,1.76599,1.76599,18300000.0
2005-10-24 07:53:00,1.766,1.76623,1.766,1.76623,37600000.0
2005-10-24 07:54:00,1.76638,1.76638,1.76623,1.76638,71000002.0
2005-10-24 07:55:00,1.76636,1.76636,1.76634,1.76634,6400000.0
2005-10-24 07:56:00,1.76638,1.76638,1.76635,1.76635,13200000.0
2005-10-24 07:57:00,1.76622,1.76648,1.76619,1.76648,27300000.0
2005-10-24 07:58:00,1.76655,1.76665,1.76655,1.76665,20200000.0
2005-10-24 07:59:00,1.76652,1.76652,1.76633,1.76644,40500000.0
2005-10-24 08:00:00,1.76619,1.76623,1.76604,1.76613,66900001.0
2005-10-24 08:01:00,1.76615,1.76615,1.76605,1.76605,55600000.0
2005-10-24 08:02:00,1.76613,1.76622,1.76613,1.76619,25500000.0
2005-10-24 08:03:00,1.76623,1.76634,1.7662,1.7662,23500000.0
2005-10-24 08:04:00,1.7662,1.76625,1.76615,1.76625,94800000.0
2005-10-24 08:05:00,1.76627,1.76632,1.76613,1.76627,78299999.0
2005-10-24 08:06:00,1.76624,1.76634,1.76624,1.76634,18300000.0
2005-10-24 08:07:00,1.76637,1.76702,1.76637,1.76702,71100001.0
2005-10-24 08:08:00,1.7673,1.76781,1.7673,1.76778,24600000.0
2005-10-24 08:09:00,1.76766,1.76766,1.76745,1.7675,94699998.0
2005-10-24 08:10:00,1.76735,1.76781,1.76735,1.76781,124799997.0
2005-10-24 08:11:00,1.76777,1.76777,1.76752,1.76758,80100000.0
2005-10-24 08:12:00,1.76764,1.76772,1.76755,1.76762,83199999.0
2005-10-24 08:13:00,1.7677,1.76785,1.76751,1.76751,95199998.0
2005-10-24 08:14:00,1.76734,1.76734,1.76715,1.76728,32000001.0
2005-10-24 08:15:00,1.76736,1.76745,1.76718,1.76745,122400004.0
2005-10-24 08:16:00,1.76742,1.76754,1.76722,1.76722,86400000.0
2005-10-24 08:17:00,1.76714,1.76729,1.76714,1.76729,57700001.0
2005-10-24 08:18:00,1.7673,1.76735,1.76725,1.76725,25400000.0
2005-10-24 08:19:00,1.76713,1.76713,1.76672,1.76672,60100000.0
2005-10-24 08:20:00,1.76663,1.76663,1.76643,1.76647,78800000.0
2005-10-24 08:21:00,1.76671,1.76685,1.76643,1.76643,126800001.0
2005-10-24 08:22:00,1.76642,1.76642,1.76638,1.76638,27600000.0
2005-10-24 08:23:00,1.7665,1.7666,1.7665,1.7666,10000000.0
2005-10-24 08:24:00,1.76675,1.767,1.76672,1.767,26800000.0
2005-10-24 08:25:00,1.76699,1.7671,1.76699,1.76707,101600000.0
2005-10-24 08:26:00,1.767,1.767,1.76684,1.7669,98700001.0
2005-10-24 08:27:00,1.7669,1.76697,1.7669,1.7669,12500000.0
2005-10-24 08:28:00,1.76682,1.76695,1.76682,1.7669,69299999.0
2005-10-24 08:29:00,1.76691,1.76709,1.76691,1.76701,40370001.0
2005-10-24 08:30:00,1.76708,1.76723,1.76708,1.76712,32600000.0
2005-10-24 08:31:00,1.7672,1.76752,1.7672,1.76738,82700003.0
2005-10-24 08:32:00,1.7673,1.7673,1.76717,1.76725,22700000.0
2005-10-24 08:33:00,1.76716,1.76716,1.76677,1.76679,40599999.0
2005-10-24 08:34:00,1.76675,1.76685,1.76675,1.7668,34900000.0
2005-10-24 08:35:00,1.7668,1.7668,1.76652,1.76652,39100001.0
2005-10-24 08:36:00,1.76638,1.76638,1.76613,1.76613,47300001.0
2005-10-24 08:37:00,1.76621,1.76634,1.76621,1.76632,40600001.0
2005-10-24 08:38:00,1.76633,1.76633,1.76623,1.76633,70100001.0
2005-10-24 08:39:00,1.76623,1.76623,1.7661,1.76622,28300000.0
2005-10-24 08:40:00,1.7662,1.76633,1.76609,1.76633,58699999.0
2005-10-24 08:41:00,1.76645,1.76645,1.76635,1.7664,96000000.0
2005-10-24 08:42:00,1.76652,1.7666,1.7664,1.76652,74900000.0
2005-10-24 08:43:00,1.76656,1.76673,1.76643,1.76673,44600000.0
2005-10-24 08:44:00,1.76692,1.76695,1.76692,1.76695,25700000.0
2005-10-24 08:45:00,1.76721,1.76721,1.7671,1.76713,86899998.0
2005-10-24 08:46:00,1.76714,1.76721,1.76714,1.76717,58500000.0
2005-10-24 08:47:00,1.76709,1.76709,1.76638,1.76638,54900001.0
2005-10-24 08:48:00,1.76638,1.7665,1.76635,1.76637,65400000.0
2005-10-24 08:49:00,1.76649,1.76677,1.76649,1.76677,48100000.0
2005-10-24 08:50:00,1.76666,1.76668,1.76661,1.76663,63700000.0
2005-10-24 08:51:00,1.7666,1.76665,1.7666,1.76665,26600001.0
2005-10-24 08:52:00,1.76663,1.76698,1.76663,1.76684,49900000.0
2005-10-24 08:53:00,1.76697,1.76725,1.76697,1.76725,47900000.0
2005-10-24 08:54:00,1.76746,1.76765,1.76746,1.76765,46700001.0
2005-10-24 08:55:00,1.7677,1.76788,1.76766,1.76788,49299999.0
2005-10-24 08:56:00,1.76813,1.76844,1.76813,1.76838,46399999.0
2005-10-24 08:57:00,1.76856,1.76881,1.7685,1.76881,64299998.0
2005-10-24 08:58:00,1.76883,1.76886,1.76877,1.76881,94199998.0
2005-10-24 08:59:00,1.76883,1.76883,1.76875,1.76878,15900000.0
2005-10-24 09:00:00,1.76877,1.76877,1.76867,1.76867,62699999.0
2005-10-24 09:01:00,1.7687,1.7687,1.76867,1.76868,19500000.0
2005-10-24 09:02:00,1.7687,1.76877,1.76867,1.76868,30500000.0
2005-10-24 09:03:00,1.76865,1.76865,1.76826,1.76836,108400000.0
2005-10-24 09:04:00,1.76827,1.76828,1.76808,1.76812,77200000.0
2005-10-24 09:05:00,1.76842,1.76858,1.76842,1.76858,3100000.0
2005-10-24 09:06:00,1.76883,1.7689,1.76871,1.76883,92300000.0
2005-10-24 09:07:00,1.7688,1.76881,1.76867,1.76873,89999999.0
2005-10-24 09:08:00,1.7687,1.76871,1.76823,1.76823,69700001.0
2005-10-24 09:09:00,1.76828,1.76828,1.76803,1.76811,39700000.0
2005-10-24 09:10:00,1.76805,1.76836,1.76805,1.76836,48200000.0
2005-10-24 09:11:00,1.76829,1.76829,1.76795,1.76802,46400001.0
2005-10-24 09:12:00,1.76807,1.76816,1.76804,1.76808,95700000.0
2005-10-24 09:13:00,1.76785,1.76785,1.76775,1.76775,4500000.0
2005-10-24 09:14:00,1.76747,1.76759,1.76721,1.7674,20700000.0
2005-10-24 09:15:00,1.7672,1.76738,1.76714,1.76738,27800000.0
2005-10-24 09:16:00,1.76739,1.76753,1.76737,1.76737,38800000.0
2005-10-24 09:17:00,1.76742,1.76754,1.76742,1.76747,44500000.0
2005-10-24 09:18:00,1.76755,1.7677,1.76755,1.7677,51400001.0
2005-10-24 09:19:00,1.76775,1.76791,1.76765,1.76791,105700000.0
2005-10-24 09:20:00,1.76783,1.76783,1.76754,1.76767,65800000.0
2005-10-24 09:21:00,1.76753,1.76787,1.76753,1.76781,69500001.0
2005-10-24 09:22:00,1.76783,1.76798,1.76773,1.76777,104199999.0
2005-10-24 09:23:00,1.76773,1.76773,1.76761,1.76767,35600000.0
2005-10-24 09:24:00,1.76779,1.76796,1.76778,1.76796,43800000.0
2005-10-24 09:25:00,1.76794,1.76811,1.76794,1.76794,51100000.0
2005-10-24 09:26:00,1.7679,1.7679,1.76761,1.76772,66200000.0
2005-10-24 09:27:00,1.7678,1.7678,1.7676,1.76779,61000000.0
2005-10-24 09:28:00,1.7678,1.76785,1.76775,1.76775,89800001.0
2005-10-24 09:29:00,1.76785,1.76811,1.76785,1.76811,61200000.0
2005-10-24 09:30:00,1.76808,1.76821,1.76798,1.76821,33700000.0
2005-10-24 09:31:00,1.76823,1.76831,1.7682,1.76827,89500001.0
2005-10-24 09:32:00,1.76826,1.76831,1.76826,1.76828,30200000.0
2005-10-24 09:33:00,1.76823,1.76823,1.76797,1.768,75500002.0
2005-10-24 09:34:00,1.76802,1.76817,1.76802,1.76809,22000000.0
2005-10-24 09:35:00,1.7679,1.76796,1.76775,1.76796,33300000.0
2005-10-24 09:36:00,1.76807,1.76832,1.76807,1.76832,84599999.0
2005-10-24 09:37:00,1.76824,1.76828,1.76811,1.76823,52600000.0
2005-10-24 09:38:00,1.76827,1.76829,1.76818,1.76818,41200000.0
2005-10-24 09:39:00,1.76803,1.76829,1.76803,1.7682,84200002.0
2005-10-24 09:40:00,1.76815,1.76828,1.76812,1.76812,55300001.0
2005-10-24 09:41:00,1.768,1.768,1.76764,1.76785,47999999.0
2005-10-24 09:42:00,1.7679,1.76805,1.7679,1.76805,74300000.0
2005-10-24 09:43:00,1.7682,1.76861,1.7682,1.76851,107599999.0
2005-10-24 09:44:00,1.76853,1.76853,1.76823,1.76825,99799999.0
2005-10-24 09:45:00,1.76818,1.76825,1.76804,1.76807,42800000.0
2005-10-24 09:46:00,1.7681,1.76814,1.76802,1.76814,22300000.0
2005-10-24 09:47:00,1.7681,1.7681,1.76793,1.76793,26700000.0
2005-10-24 09:48:00,1.76797,1.76803,1.76797,1.76799,63999999.0
2005-10-24 09:49:00,1.76803,1.76803,1.76793,1.76796,84300000.0
2005-10-24 09:50:00,1.7679,1.7679,1.76788,1.76788,42900001.0
2005-10-24 09:51:00,1.76791,1.76795,1.7679,1.7679,90099999.0
2005-10-24 09:52:00,1.76791,1.76793,1.76783,1.76783,117399998.0
2005-10-24 09:53:00,1.7679,1.76792,1.7679,1.76792,46599998.0
2005-10-24 09:54:00,1.76789,1.76796,1.76779,1.76787,52600000.0
2005-10-24 09:55:00,1.76783,1.76783,1.76763,1.76777,92200001.0
2005-10-24 09:56:00,1.76754,1.76754,1.76704,1.76712,58700000.0
2005-10-24 09:57:00,1.76705,1.76705,1.76681,1.76683,57900000.0
2005-10-24 09:58:00,1.76695,1.76712,1.76684,1.76707,88900001.0
2005-10-24 09:59:00,1.767,1.76707,1.76699,1.76705,35800000.0
2005-10-24 10:00:00,1.76712,1.76714,1.76704,1.76711,61100000.0
2005-10-24 10:01:00,1.7671,1.76715,1.76701,1.76714,63199999.0
2005-10-24 10:02:00,1.7671,1.7671,1.76704,1.76706,52199998.0
2005-10-24 10:03:00,1.76713,1.76713,1.76701,1.76701,49600000.0
2005-10-24 10:04:00,1.76702,1.76709,1.76691,1.76691,64699999.0
2005-10-24 10:05:00,1.76705,1.7672,1.76696,1.7672,35700000.0
2005-10-24 10:06:00,1.76728,1.76736,1.7672,1.7672,50500000.0
2005-10-24 10:07:00,1.76742,1.76751,1.76735,1.76747,96800002.0
2005-10-24 10:08:00,1.76742,1.76746,1.76731,1.76746,32600000.0
2005-10-24 10:09:00,1.76751,1.76771,1.76751,1.76756,67100000.0
2005-10-24 10:10:00,1.76762,1.76778,1.76762,1.76777,109099998.0
2005-10-24 10:11:00,1.76772,1.76774,1.76751,1.76751,88100001.0
2005-10-24 10:12:00,1.7674,1.76745,1.76738,1.76745,53499999.0
2005-10-24 10:13:00,1.76742,1.76752,1.76742,1.76752,46899999.0
2005-10-24 10:14:00,1.76737,1.76737,1.76723,1.76726,66100000.0
2005-10-24 10:15:00,1.76722,1.76722,1.767,1.767,62499999.0
2005-10-24 10:16:00,1.76692,1.76692,1.76682,1.76682,57400001.0
2005-10-24 10:17:00,1.76679,1.76683,1.76667,1.76667,27300000.0
2005-10-24 10:18:00,1.76668,1.76669,1.76644,1.76649,114800001.0
2005-10-24 10:19:00,1.76643,1.76654,1.76643,1.76647,41400000.0
2005-10-24 10:20:00,1.76637,1.76639,1.76624,1.76624,99000002.0
2005-10-24 10:21:00,1.76616,1.76616,1.766,1.766,112500000.0
2005-10-24 10:22:00,1.76587,1.76587,1.76566,1.76566,45100000.0
2005-10-24 10:23:00,1.76573,1.76583,1.76571,1.76578,113999997.0
2005-10-24 10:24:00,1.76583,1.76588,1.76583,1.76588,15300000.0
2005-10-24 10:25:00,1.76583,1.76587,1.7657,1.7657,93299999.0
2005-10-24 10:26:00,1.76562,1.76562,1.76537,1.76537,68600001.0
2005-10-24 10:27:00,1.76533,1.76533,1.76524,1.76528,27200000.0
2005-10-24 10:28:00,1.7653,1.76542,1.76528,1.76542,38700000.0
2005-10-24 10:29:00,1.76552,1.76574,1.76551,1.7657,92099998.0
2005-10-24 10:30:00,1.76576,1.76591,1.76575,1.76584,72400001.0
2005-10-24 10:31:00,1.76575,1.76575,1.76549,1.76549,29300000.0
2005-10-24 10:32:00,1.76545,1.76559,1.76545,1.76557,34550000.0
2005-10-24 10:33:00,1.7657,1.76572,1.76551,1.7657,85900000.0
2005-10-24 10:34:00,1.76575,1.76581,1.76572,1.76577,46400000.0
2005-10-24 10:35:00,1.76582,1.766,1.76582,1.76592,60200000.0
2005-10-24 10:36:00,1.76592,1.76602,1.76592,1.76597,56800000.0
2005-10-24 10:37:00,1.76591,1.76603,1.76589,1.76603,88200000.0
2005-10-24 10:38:00,1.766,1.766,1.76575,1.76587,62400001.0
2005-10-24 10:39:00,1.76593,1.76603,1.7659,1.76594,71200003.0
2005-10-24 10:40:00,1.76607,1.76622,1.76607,1.76617,25100000.0
2005-10-24 10:41:00,1.76629,1.76682,1.76629,1.76673,58500001.0
2005-10-24 10:42:00,1.76685,1.76685,1.76678,1.7668,86499999.0
2005-10-24 10:43:00,1.76688,1.767,1.76685,1.76688,95500000.0
2005-10-24 10:44:00,1.76681,1.76681,1.76642,1.76644,37000000.0
2005-10-24 10:45:00,1.7664,1.76654,1.7664,1.76654,85300000.0
2005-10-24 10:46:00,1.76642,1.76646,1.76626,1.76626,27800000.0
2005-10-24 10:47:00,1.76611,1.76623,1.76611,1.76623,32300000.0
2005-10-24 10:48:00,1.76638,1.76654,1.76623,1.76654,76200000.0
2005-10-24 10:49:00,1.76662,1.76664,1.76654,1.76663,88299998.0
2005-10-24 10:50:00,1.7666,1.76665,1.7666,1.7666,45199999.0
2005-10-24 10:51:00,1.76663,1.76663,1.76636,1.76636,41000000.0
2005-10-24 10:52:00,1.7664,1.7664,1.76617,1.76628,61300000.0
2005-10-24 10:53:00,1.76632,1.76634,1.76618,1.76627,69800000.0
2005-10-24 10:54:00,1.76623,1.76623,1.76614,1.76617,29670000.0
2005-10-24 10:55:00,1.76615,1.76615,1.766,1.7661,84700000.0
2005-10-24 10:56:00,1.7661,1.76612,1.76594,1.76606,128700001.0
2005-10-24 10:57:00,1.76607,1.76613,1.766,1.76613,53400001.0
2005-10-24 10:58:00,1.76617,1.76623,1.76608,1.76612,149000001.0
2005-10-24 10:59:00,1.76617,1.76668,1.76617,1.76668,61999999.0
2005-10-24 11:00:00,1.76668,1.76703,1.76646,1.76703,108499999.0
2005-10-24 11:01:00,1.76715,1.76738,1.76715,1.76725,93999999.0
2005-10-24 11:02:00,1.76718,1.76719,1.76714,1.76717,82100000.0
2005-10-24 11:03:00,1.76715,1.76715,1.76695,1.76703,41499999.0
2005-10-24 11:04:00,1.76702,1.76715,1.76696,1.7671,76800000.0
2005-10-24 11:05:00,1.76722,1.76739,1.76722,1.76735,64100000.0
2005-10-24 11:06:00,1.76747,1.76759,1.76746,1.76746,72200000.0
2005-10-24 11:07:00,1.76758,1.76819,1.76758,1.76819,46600001.0
2005-10-24 11:08:00,1.76824,1.76829,1.76805,1.76826,62700000.0
2005-10-24 11:09:00,1.76821,1.76839,1.76821,1.76824,94300000.0
2005-10-24 11:10:00,1.76817,1.76824,1.7681,1.76824,40700000.0
2005-10-24 11:11:00,1.76827,1.76827,1.76805,1.76805,66700000.0
2005-10-24 11:12:00,1.76803,1.76805,1.76794,1.76794,30600000.0
2005-10-24 11:13:00,1.768,1.76804,1.7679,1.76798,62499999.0
2005-10-24 11:14:00,1.76788,1.76788,1.7678,1.76782,9100000.0
2005-10-24 11:15:00,1.76776,1.76776,1.76765,1.76769,54099999.0
2005-10-24 11:16:00,1.76765,1.76774,1.7676,1.7677,56800000.0
2005-10-24 11:17:00,1.76757,1.76765,1.76735,1.76765,39500000.0
2005-10-24 11:18:00,1.76767,1.76777,1.76758,1.76765,51800000.0
2005-10-24 11:19:00,1.7675,1.76756,1.76744,1.76744,56800002.0
2005-10-24 11:20:00,1.76738,1.76744,1.76736,1.76744,66700000.0
2005-10-24 11:21:00,1.76751,1.76751,1.76734,1.76735,70499998.0
2005-10-24 11:22:00,1.76736,1.76744,1.76719,1.7672,74500001.0
2005-10-24 11:23:00,1.76718,1.76722,1.76715,1.76718,48000000.0
2005-10-24 11:24:00,1.76723,1.76736,1.76714,1.76736,92299999.0
2005-10-24 11:25:00,1.76726,1.76732,1.7672,1.76728,55400001.0
2005-10-24 11:26:00,1.76735,1.76735,1.76728,1.76728,35499999.0
2005-10-24 11:27:00,1.76728,1.76732,1.76719,1.76719,57900000.0
2005-10-24 11:28:00,1.76728,1.76728,1.76708,1.76708,28200000.0
2005-10-24 11:29:00,1.7671,1.76716,1.76705,1.76708,59200000.0
2005-10-24 11:30:00,1.76696,1.76697,1.76677,1.76696,103500001.0
2005-10-24 11:31:00,1.76698,1.76699,1.76681,1.76688,67200001.0
2005-10-24 11:32:00,1.76688,1.76706,1.76685,1.76706,57200000.0
2005-10-24 11:33:00,1.76699,1.76699,1.7669,1.76698,45200000.0
2005-10-24 11:34:00,1.76697,1.76699,1.76666,1.76669,27500000.0
2005-10-24 11:35:00,1.76663,1.76694,1.76663,1.76684,138000000.0
2005-10-24 11:36:00,1.76669,1.76692,1.76669,1.76692,40200000.0
2005-10-24 11:37:00,1.76693,1.76693,1.76678,1.7668,65500000.0
2005-10-24 11:38:00,1.76688,1.76697,1.76686,1.76697,65800000.0
2005-10-24 11:39:00,1.76712,1.76744,1.76712,1.7674,53400000.0
2005-10-24 11:40:00,1.76734,1.7674,1.76711,1.7672,83199998.0
2005-10-24 11:41:00,1.76718,1.76718,1.76706,1.76713,53000000.0
2005-10-24 11:42:00,1.76724,1.76747,1.76724,1.76747,85500001.0
2005-10-24 11:43:00,1.76751,1.76757,1.7675,1.76754,20500000.0
2005-10-24 11:44:00,1.7676,1.76765,1.76755,1.76765,96700001.0
2005-10-24 11:45:00,1.76763,1.76763,1.76751,1.76752,41600000.0
2005-10-24 11:46:00,1.76755,1.76755,1.76748,1.7675,112100000.0
2005-10-24 11:47:00,1.76753,1.76753,1.76741,1.76741,72900000.0
2005-10-24 11:48:00,1.76742,1.76755,1.76742,1.76748,51200000.0
2005-10-24 11:49:00,1.76742,1.76749,1.76742,1.76749,29800000.0
2005-10-24 11:50:00,1.76747,1.76753,1.7674,1.76753,97300000.0
2005-10-24 11:51:00,1.76757,1.76759,1.7675,1.76752,34199999.0
2005-10-24 11:52:00,1.76752,1.76763,1.76752,1.76757,39800000.0
2005-10-24 11:53:00,1.76758,1.76763,1.76753,1.76763,62700000.0
2005-10-24 11:54:00,1.76757,1.76759,1.76747,1.76747,57000000.0
2005-10-24 11:55:00,1.76749,1.76757,1.76748,1.76757,61800000.0
2005-10-24 11:56:00,1.76762,1.76769,1.76758,1.76758,72299999.0
2005-10-24 11:57:00,1.7676,1.76773,1.76755,1.76773,100499998.0
2005-10-24 11:58:00,1.76762,1.76766,1.76755,1.76755,35000000.0
2005-10-24 11:59:00,1.76761,1.76773,1.76761,1.76773,83300000.0
2005-10-24 12:00:00,1.76775,1.76781,1.76765,1.76778,125000000.0
2005-10-24 12:01:00,1.76777,1.76785,1.76775,1.76775,43700000.0
2005-10-24 12:02:00,1.76772,1.76778,1.76764,1.76764,35900000.0
2005-10-24 12:03:00,1.76763,1.76796,1.76757,1.76796,55799999.0
2005-10-24 12:04:00,1.7682,1.76883,1.7682,1.76865,43600000.0
2005-10-24 12:05:00,1.769,1.76936,1.769,1.76907,66000002.0
2005-10-24 12:06:00,1.7689,1.76897,1.76885,1.76885,34900001.0
2005-10-24 12:07:00,1.76882,1.76882,1.76851,1.76851,79700002.0
2005-10-24 12:08:00,1.76845,1.76862,1.76845,1.76857,22600000.0
2005-10-24 12:09:00,1.76853,1.76862,1.7685,1.76851,78299998.0
2005-10-24 12:10:00,1.76857,1.76859,1.7685,1.7685,21500000.0
2005-10-24 12:11:00,1.76842,1.76849,1.76832,1.76832,60099999.0
2005-10-24 12:12:00,1.76835,1.76849,1.76833,1.76833,43700001.0
2005-10-24 12:13:00,1.76829,1.76829,1.76825,1.76827,28100000.0
2005-10-24 12:14:00,1.76828,1.76829,1.76823,1.76829,45700001.0
2005-10-24 12:15:00,1.76833,1.76833,1.76822,1.76822,59700000.0
2005-10-24 12:16:00,1.76838,1.76847,1.76832,1.76839,21000000.0
2005-10-24 12:17:00,1.76842,1.76842,1.76823,1.76831,43700000.0
2005-10-24 12:18:00,1.76832,1.76836,1.76825,1.76825,96899999.0
2005-10-24 12:19:00,1.76838,1.76839,1.76822,1.76838,56400000.0
2005-10-24 12:20:00,1.76853,1.76853,1.76839,1.76853,116700001.0
2005-10-24 12:21:00,1.76845,1.76859,1.76839,1.76842,62599998.0
2005-10-24 12:22:00,1.76837,1.7685,1.76837,1.76843,16900000.0
2005-10-24 12:23:00,1.76855,1.76877,1.76855,1.76871,31000000.0
2005-10-24 12:24:00,1.76871,1.76889,1.76871,1.76886,71200000.0
2005-10-24 12:25:00,1.76884,1.76895,1.76848,1.76848,89800000.0
2005-10-24 12:26:00,1.76842,1.76842,1.76833,1.76837,67999999.0
2005-10-24 12:27:00,1.76841,1.76842,1.76828,1.76831,68600000.0
2005-10-24 12:28:00,1.76836,1.76838,1.76822,1.7683,47500000.0
2005-10-24 12:29:00,1.76838,1.76841,1.76824,1.76824,114899998.0
2005-10-24 12:30:00,1.76818,1.76831,1.76816,1.76821,118399999.0
2005-10-24 12:31:00,1.76821,1.76832,1.76821,1.76832,116700000.0
2005-10-24 12:32:00,1.76831,1.76831,1.76808,1.76818,55799999.0
2005-10-24 12:33:00,1.76827,1.7683,1.76818,1.76818,30600000.0
2005-10-24 12:34:00,1.76817,1.76822,1.76807,1.76807,52900000.0
2005-10-24 12:35:00,1.76795,1.76795,1.76737,1.76743,28600000.0
2005-10-24 12:36:00,1.76742,1.76742,1.76724,1.76734,108700002.0
2005-10-24 12:37:00,1.76728,1.76735,1.76717,1.76717,61300000.0
2005-10-24 12:38:00,1.76722,1.76731,1.76718,1.76727,26500000.0
2005-10-24 12:39:00,1.76713,1.76716,1.76701,1.76701,45300000.0
2005-10-24 12:40:00,1.76703,1.76719,1.76703,1.76715,62800000.0
2005-10-24 12:41:00,1.76707,1.76722,1.76707,1.76717,36600000.0
2005-10-24 12:42:00,1.76715,1.76722,1.76713,1.76717,26800000.0
2005-10-24 12:43:00,1.76719,1.76721,1.76713,1.76716,89299998.0
2005-10-24 12:44:00,1.76713,1.76724,1.76713,1.76724,119099998.0
2005-10-24 12:45:00,1.76725,1.76725,1.76692,1.767,117499997.0
2005-10-24 12:46:00,1.76702,1.7672,1.76702,1.7672,38299999.0
2005-10-24 12:47:00,1.76723,1.76725,1.76715,1.7672,45500001.0
2005-10-24 12:48:00,1.76721,1.7673,1.76721,1.76728,61400002.0
2005-10-24 12:49:00,1.76729,1.7673,1.76725,1.76725,57299998.0
2005-10-24 12:50:00,1.76729,1.76738,1.76728,1.76731,36300000.0
2005-10-24 12:51:00,1.76716,1.7672,1.76713,1.76717,66900000.0
2005-10-24 12:52:00,1.7671,1.76731,1.7671,1.76728,65600000.0
2005-10-24 12:53:00,1.76734,1.76742,1.76731,1.76731,31500000.0
2005-10-24 12:54:00,1.76727,1.76737,1.76726,1.76737,79899999.0
2005-10-24 12:55:00,1.76741,1.76752,1.7673,1.76737,60299999.0
2005-10-24 12:56:00,1.76738,1.76749,1.76734,1.76734,47000000.0
2005-10-24 12:57:00,1.76724,1.76729,1.76724,1.76729,18700000.0
2005-10-24 12:58:00,1.76726,1.76736,1.76724,1.76736,93999998.0
2005-10-24 12:59:00,1.76712,1.76748,1.76712,1.76717,61000000.0
2005-10-24 13:00:00,1.76711,1.76748,1.76711,1.76744,98399997.0
2005-10-24 13:01:00,1.76754,1.76762,1.7675,1.7675,26300000.0
2005-10-24 13:02:00,1.76741,1.76751,1.76738,1.76738,86899999.0
2005-10-24 13:03:00,1.76743,1.76745,1.7674,1.76743,48499999.0
2005-10-24 13:04:00,1.76741,1.7676,1.76741,1.7676,70799998.0
2005-10-24 13:05:00,1.7676,1.76785,1.7676,1.76782,100299999.0
2005-10-24 13:06:00,1.76795,1.76795,1.7678,1.76785,65199999.0
2005-10-24 13:07:00,1.76798,1.76801,1.76786,1.76798,66100001.0
2005-10-24 13:08:00,1.76808,1.7681,1.76805,1.7681,61299999.0
2005-10-24 13:09:00,1.76803,1.76812,1.76802,1.76807,51300001.0
2005-10-24 13:10:00,1.76802,1.76806,1.76794,1.76794,43200000.0
2005-10-24 13:11:00,1.7679,1.76795,1.7679,1.76795,29300000.0
2005-10-24 13:12:00,1.76797,1.76802,1.76788,1.76788,49100000.0
2005-10-24 13:13:00,1.76755,1.76757,1.7674,1.76743,39799999.0
2005-10-24 13:14:00,1.76738,1.7675,1.76731,1.7675,58900000.0
2005-10-24 13:15:00,1.76757,1.7676,1.76742,1.76742,39500000.0
2005-10-24 13:16:00,1.76742,1.76743,1.76732,1.76738,66899999.0
2005-10-24 13:17:00,1.76757,1.76757,1.76748,1.76751,39700001.0
2005-10-24 13:18:00,1.76758,1.76773,1.76757,1.76759,53200000.0
2005-10-24 13:19:00,1.76771,1.76775,1.76766,1.76775,78700000.0
2005-10-24 13:20:00,1.76778,1.76783,1.76773,1.76773,58199999.0
2005-10-24 13:21:00,1.76773,1.76773,1.76759,1.76759,72200002.0
2005-10-24 13:22:00,1.76765,1.76781,1.76765,1.76775,64649999.0
2005-10-24 13:23:00,1.76775,1.76775,1.76766,1.7677,61400000.0
2005-10-24 13:24:00,1.76763,1.76769,1.76756,1.76765,55500000.0
2005-10-24 13:25:00,1.76772,1.76775,1.76768,1.76775,43800000.0
2005-10-24 13:26:00,1.76776,1.76782,1.76767,1.76767,63100000.0
2005-10-24 13:27:00,1.76775,1.76821,1.76775,1.76821,56700000.0
2005-10-24 13:28:00,1.76818,1.76822,1.76814,1.76816,70400001.0
2005-10-24 13:29:00,1.76818,1.76822,1.76811,1.76812,105500003.0
2005-10-24 13:30:00,1.76808,1.76815,1.76808,1.7681,86900001.0
2005-10-24 13:31:00,1.76812,1.76812,1.768,1.768,25300000.0
2005-10-24 13:32:00,1.76799,1.76806,1.76797,1.76802,48000000.0
2005-10-24 13:33:00,1.76807,1.76811,1.76805,1.76808,22500000.0
2005-10-24 13:34:00,1.76809,1.76823,1.76809,1.76819,99800001.0
2005-10-24 13:35:00,1.76821,1.76827,1.76812,1.76815,35500000.0
2005-10-24 13:36:00,1.76815,1.76815,1.7681,1.76815,110099999.0
2005-10-24 13:37:00,1.76822,1.76856,1.76822,1.76847,77999999.0
2005-10-24 13:38:00,1.76858,1.76858,1.76845,1.7685,83099998.0
2005-10-24 13:39:00,1.76849,1.76854,1.7684,1.7684,61699999.0
2005-10-24 13:40:00,1.76845,1.76845,1.76835,1.76843,131600002.0
2005-10-24 13:41:00,1.76845,1.76848,1.76835,1.76835,38300000.0
2005-10-24 13:42:00,1.76834,1.76846,1.76834,1.76838,25800000.0
2005-10-24 13:43:00,1.76806,1.76806,1.76794,1.76794,42200002.0
2005-10-24 13:44:00,1.76768,1.7678,1.7676,1.76777,96199998.0
2005-10-24 13:45:00,1.76773,1.76781,1.76773,1.76776,34800000.0
2005-10-24 13:46:00,1.76777,1.76777,1.76769,1.76775,43000000.0
2005-10-24 13:47:00,1.76772,1.76781,1.76765,1.76765,59500000.0
2005-10-24 13:48:00,1.76768,1.76775,1.76764,1.76767,124800002.0
2005-10-24 13:49:00,1.76763,1.76763,1.76745,1.76757,53700000.0
2005-10-24 13:50:00,1.76753,1.76753,1.76741,1.76742,20900000.0
2005-10-24 13:51:00,1.76737,1.76741,1.76715,1.76715,55199998.0
2005-10-24 13:52:00,1.76706,1.76706,1.76664,1.76678,113100000.0
2005-10-24 13:53:00,1.76673,1.76693,1.76673,1.76693,27700000.0
2005-10-24 13:54:00,1.767,1.76705,1.76698,1.76705,80500001.0
2005-10-24 13:55:00,1.76692,1.76692,1.76673,1.76686,50700000.0
2005-10-24 13:56:00,1.76693,1.76701,1.7669,1.76697,57800000.0
2005-10-24 13:57:00,1.76708,1.76708,1.76706,1.76707,10300000.0
2005-10-24 13:58:00,1.76706,1.76728,1.76706,1.76728,43000000.0
2005-10-24 13:59:00,1.76736,1.76736,1.76728,1.76734,62500000.0
2005-10-24 14:00:00,1.76735,1.76735,1.76717,1.76718,54800000.0
2005-10-24 14:01:00,1.76728,1.76728,1.76712,1.76712,53100000.0
2005-10-24 14:02:00,1.7671,1.76715,1.7671,1.7671,43600000.0
2005-10-24 14:03:00,1.76713,1.76713,1.76685,1.76685,34900000.0
2005-10-24 14:04:00,1.76679,1.76682,1.7667,1.76682,23800000.0
2005-10-24 14:05:00,1.76678,1.7669,1.76676,1.7669,86299999.0
2005-10-24 14:06:00,1.76698,1.76717,1.76698,1.7671,72900001.0
2005-10-24 14:07:00,1.76703,1.76716,1.76703,1.76703,45000000.0
2005-10-24 14:08:00,1.76702,1.76702,1.76687,1.76688,47100000.0
2005-10-24 14:09:00,1.76714,1.76721,1.76714,1.76721,19500000.0
2005-10-24 14:10:00,1.76777,1.76828,1.76777,1.76828,34600000.0
2005-10-24 14:11:00,1.76807,1.76813,1.76777,1.76777,39500000.0
2005-10-24 14:12:00,1.76757,1.76757,1.76716,1.76716,72099999.0
2005-10-24 14:13:00,1.76712,1.76726,1.76705,1.76712,77500001.0
2005-10-24 14:14:00,1.76713,1.76726,1.76682,1.76682,57599999.0
2005-10-24 14:15:00,1.76675,1.76701,1.76675,1.76701,50400001.0
2005-10-24 14:16:00,1.76709,1.7672,1.76701,1.7672,54800000.0
2005-10-24 14:17:00,1.76723,1.76723,1.7671,1.76715,50600000.0
2005-10-24 14:18:00,1.76722,1.76732,1.76681,1.76681,85099999.0
2005-10-24 14:19:00,1.7669,1.76709,1.76685,1.76685,55200000.0
2005-10-24 14:20:00,1.7668,1.76697,1.7668,1.76697,68699999.0
2005-10-24 14:21:00,1.76691,1.76698,1.76691,1.76691,50000000.0
2005-10-24 14:22:00,1.76692,1.76708,1.76692,1.76695,38270000.0
2005-10-24 14:23:00,1.76703,1.7672,1.76703,1.76708,51800001.0
2005-10-24 14:24:00,1.76714,1.76731,1.76714,1.76725,116399999.0
2005-10-24 14:25:00,1.76728,1.76732,1.76724,1.76727,95099999.0
2005-10-24 14:26:00,1.76737,1.76742,1.76731,1.76732,76500000.0
2005-10-24 14:27:00,1.7673,1.7674,1.7673,1.76736,39900000.0
2005-10-24 14:28:00,1.76721,1.76728,1.76716,1.76723,40100000.0
2005-10-24 14:29:00,1.76728,1.76728,1.76708,1.76716,64600001.0
2005-10-24 14:30:00,1.7672,1.7672,1.76693,1.76696,120700000.0
2005-10-24 14:31:00,1.767,1.7672,1.767,1.7671,52700001.0
2005-10-24 14:32:00,1.76718,1.76722,1.76711,1.76717,46100000.0
2005-10-24 14:33:00,1.76704,1.76704,1.76658,1.7667,75400001.0
2005-10-24 14:34:00,1.76667,1.76674,1.76663,1.76674,105899999.0
2005-10-24 14:35:00,1.76677,1.76682,1.76677,1.76677,24800000.0
2005-10-24 14:36:00,1.76688,1.76688,1.76667,1.76667,39300000.0
2005-10-24 14:37:00,1.76669,1.76699,1.76669,1.76696,52500000.0
2005-10-24 14:38:00,1.76703,1.76723,1.76691,1.76705,62900000.0
2005-10-24 14:39:00,1.76702,1.76702,1.76682,1.76682,35100000.0
2005-10-24 14:40:00,1.76683,1.76696,1.76683,1.76696,17800000.0
2005-10-24 14:41:00,1.76694,1.76694,1.76681,1.76681,60399999.0
2005-10-24 14:42:00,1.7668,1.76685,1.76675,1.76678,46600000.0
2005-10-24 14:43:00,1.76682,1.76689,1.76672,1.76674,81600001.0
2005-10-24 14:44:00,1.76672,1.76672,1.7665,1.76658,35400000.0
2005-10-24 14:45:00,1.76655,1.76667,1.76655,1.76662,101100000.0
2005-10-24 14:46:00,1.76658,1.7667,1.76656,1.7667,62399999.0
2005-10-24 14:47:00,1.76658,1.76678,1.76658,1.7666,61300000.0
2005-10-24 14:48:00,1.76667,1.76667,1.76655,1.76655,101300000.0
2005-10-24 14:49:00,1.76654,1.76654,1.76636,1.76636,31900000.0
2005-10-24 14:50:00,1.76628,1.76628,1.76601,1.76608,36800000.0
2005-10-24 14:51:00,1.76612,1.76623,1.76606,1.76606,119499999.0
2005-10-24 14:52:00,1.76593,1.7662,1.76591,1.7662,70200000.0
2005-10-24 14:53:00,1.76636,1.76649,1.76625,1.7664,96800001.0
2005-10-24 14:54:00,1.76642,1.76642,1.76623,1.76623,41600000.0
2005-10-24 14:55:00,1.76616,1.76616,1.76574,1.76574,38700000.0
2005-10-24 14:56:00,1.76565,1.76565,1.76524,1.76535,84200001.0
2005-10-24 14:57:00,1.76539,1.76567,1.76539,1.76561,53100000.0
2005-10-24 14:58:00,1.76568,1.76656,1.76568,1.76656,47000001.0
2005-10-24 14:59:00,1.76666,1.76668,1.76647,1.76647,41999999.0
2005-10-24 15:00:00,1.76635,1.76675,1.76635,1.76675,37300000.0
2005-10-24 15:01:00,1.76661,1.76686,1.76661,1.76676,49699999.0
2005-10-24 15:02:00,1.76682,1.7672,1.76682,1.7672,41700001.0
2005-10-24 15:03:00,1.7672,1.7672,1.76695,1.76705,11200000.0
2005-10-24 15:04:00,1.76704,1.76724,1.76695,1.76716,91199997.0
2005-10-24 15:05:00,1.76697,1.76703,1.76697,1.76703,7700000.0
2005-10-24 15:06:00,1.76661,1.76661,1.76624,1.76657,29200000.0
2005-10-24 15:07:00,1.76662,1.76688,1.76652,1.76688,77000000.0
2005-10-24 15:08:00,1.76681,1.76681,1.76643,1.76658,55600000.0
2005-10-24 15:09:00,1.76666,1.7668,1.76654,1.7668,92199999.0
2005-10-24 15:10:00,1.76682,1.76685,1.76658,1.76658,39800000.0
2005-10-24 15:11:00,1.76651,1.76662,1.76648,1.76653,100199998.0
2005-10-24 15:12:00,1.76636,1.76636,1.76629,1.76629,8200000.0
2005-10-24 15:13:00,1.76612,1.76612,1.76591,1.76597,44500000.0
2005-10-24 15:14:00,1.76596,1.7661,1.76596,1.7661,32199999.0
2005-10-24 15:15:00,1.766,1.76621,1.76588,1.76617,64299999.0
2005-10-24 15:16:00,1.76618,1.76649,1.76612,1.76649,58499999.0
2005-10-24 15:17:00,1.76655,1.76699,1.76655,1.76699,109899998.0
2005-10-24 15:18:00,1.76697,1.76706,1.76678,1.7668,87800001.0
2005-10-24 15:19:00,1.76665,1.76665,1.76646,1.7666,112899999.0
2005-10-24 15:20:00,1.76665,1.76671,1.76659,1.76664,69000000.0
2005-10-24 15:21:00,1.76661,1.76661,1.76625,1.76625,53499999.0
2005-10-24 15:22:00,1.76618,1.76624,1.76611,1.76617,45799999.0
2005-10-24 15:23:00,1.76616,1.76616,1.76562,1.76562,36200000.0
2005-10-24 15:24:00,1.76568,1.76568,1.76549,1.76561,42700002.0
2005-10-24 15:25:00,1.7657,1.76604,1.7657,1.766,58700001.0
2005-10-24 15:26:00,1.76596,1.76596,1.76581,1.76581,21500000.0
2005-10-24 15:27:00,1.76585,1.76615,1.76585,1.76601,31500000.0
2005-10-24 15:28:00,1.76597,1.76597,1.76593,1.76596,35300001.0
2005-10-24 15:29:00,1.76607,1.76615,1.76602,1.76602,79200000.0
2005-10-24 15:30:00,1.7659,1.76599,1.7659,1.76591,78300000.0
2005-10-24 15:31:00,1.76592,1.76592,1.76578,1.76578,71099999.0
2005-10-24 15:32:00,1.76564,1.76572,1.76547,1.76547,117299999.0
2005-10-24 15:33:00,1.76561,1.76583,1.76561,1.76578,40900000.0
2005-10-24 15:34:00,1.7658,1.76595,1.76572,1.76595,93200000.0
2005-10-24 15:35:00,1.76599,1.76599,1.76563,1.76575,101099998.0
2005-10-24 15:36:00,1.76575,1.76575,1.76552,1.76552,59100001.0
2005-10-24 15:37:00,1.76554,1.76566,1.76544,1.76544,43700000.0
2005-10-24 15:38:00,1.76537,1.76549,1.76532,1.76535,85699999.0
2005-10-24 15:39:00,1.7653,1.7653,1.76512,1.76512,59946994.0
2005-10-24 15:40:00,1.76507,1.76515,1.76496,1.76515,33800000.0
2005-10-24 15:41:00,1.76524,1.76548,1.76524,1.76546,100200001.0
2005-10-24 15:42:00,1.76541,1.76546,1.76529,1.7654,118000000.0
2005-10-24 15:43:00,1.76538,1.76566,1.76538,1.76566,24000000.0
2005-10-24 15:44:00,1.76568,1.76576,1.76565,1.76576,70999998.0
2005-10-24 15:45:00,1.7659,1.76601,1.76582,1.76601,69099998.0
2005-10-24 15:46:00,1.76637,1.76638,1.76619,1.76626,47700000.0
2005-10-24 15:47:00,1.76615,1.76623,1.76604,1.76612,32000000.0
2005-10-24 15:48:00,1.76627,1.76633,1.76619,1.76629,82300000.0
2005-10-24 15:49:00,1.76632,1.76643,1.76629,1.76636,50600000.0
2005-10-24 15:50:00,1.76628,1.76629,1.76625,1.76625,25500000.0
2005-10-24 15:51:00,1.76631,1.76631,1.76603,1.7661,42000000.0
2005-10-24 15:52:00,1.766,1.7661,1.76591,1.76591,122400001.0
2005-10-24 15:53:00,1.76587,1.76587,1.76572,1.76572,47500000.0
2005-10-24 15:54:00,1.76563,1.76563,1.76546,1.7655,97300003.0
2005-10-24 15:55:00,1.76562,1.76578,1.76562,1.76578,13100000.0
2005-10-24 15:56:00,1.76588,1.76603,1.76587,1.76596,14000000.0
2005-10-24 15:57:00,1.7661,1.76623,1.76604,1.76609,61600000.0
2005-10-24 15:58:00,1.76617,1.76635,1.76617,1.7663,72800002.0
2005-10-24 15:59:00,1.76625,1.76626,1.76618,1.76626,80800000.0
2005-10-24 16:00:00,1.76629,1.76629,1.76608,1.76608,24400000.0
2005-10-24 16:01:00,1.7663,1.7665,1.76623,1.76637,98199999.0
2005-10-24 16:02:00,1.76633,1.76633,1.76627,1.76627,6800000.0
2005-10-24 16:03:00,1.76618,1.76618,1.76608,1.76612,33399999.0
2005-10-24 16:04:00,1.76622,1.7663,1.76622,1.76627,122100000.0
2005-10-24 16:05:00,1.7664,1.76645,1.7664,1.76645,14000000.0
2005-10-24 16:06:00,1.76663,1.76663,1.76653,1.76653,61299999.0
2005-10-24 16:07:00,1.76679,1.76725,1.76679,1.76725,19000001.0
2005-10-24 16:08:00,1.76742,1.76784,1.76736,1.76763,88300001.0
2005-10-24 16:09:00,1.76749,1.76749,1.76741,1.76741,15200000.0
2005-10-24 16:10:00,1.76728,1.76772,1.76728,1.76772,61700000.0
2005-10-24 16:11:00,1.76773,1.76773,1.76761,1.76768,63899999.0
2005-10-24 16:12:00,1.76758,1.76796,1.76758,1.76796,49100001.0
2005-10-24 16:13:00,1.76796,1.76796,1.7677,1.7677,83100000.0
2005-10-24 16:14:00,1.76763,1.76791,1.76763,1.76791,53899999.0
2005-10-24 16:15:00,1.76794,1.76797,1.76784,1.76795,25900000.0
2005-10-24 16:16:00,1.76801,1.76821,1.76787,1.76787,82499999.0
2005-10-24 16:17:00,1.76793,1.76793,1.76782,1.76784,106400003.0
2005-10-24 16:18:00,1.76788,1.76851,1.76788,1.76851,45800000.0
2005-10-24 16:19:00,1.76857,1.76878,1.76857,1.76877,41700000.0
2005-10-24 16:20:00,1.76883,1.76883,1.76882,1.76882,37000000.0
2005-10-24 16:21:00,1.76887,1.76887,1.76843,1.76843,37500000.0
2005-10-24 16:22:00,1.76843,1.76846,1.76834,1.76846,116100001.0
2005-10-24 16:23:00,1.76837,1.76842,1.76832,1.76842,46200001.0
2005-10-24 16:24:00,1.76841,1.76849,1.76838,1.76842,57099999.0
2005-10-24 16:25:00,1.76843,1.76844,1.76828,1.76828,80599998.0
2005-10-24 16:26:00,1.7682,1.7682,1.768,1.768,57299998.0
2005-10-24 16:27:00,1.7678,1.7678,1.76765,1.76765,43900000.0
2005-10-24 16:28:00,1.76765,1.76781,1.76765,1.7678,36000000.0
2005-10-24 16:29:00,1.76784,1.76784,1.76776,1.76776,24400000.0
2005-10-24 16:30:00,1.76756,1.76778,1.76756,1.76778,83899999.0
2005-10-24 16:31:00,1.76784,1.76797,1.76784,1.76797,48700000.0
2005-10-24 16:32:00,1.7681,1.7681,1.76807,1.76807,26600001.0
2005-10-24 16:33:00,1.76799,1.76802,1.76781,1.76781,42099999.0
2005-10-24 16:34:00,1.76782,1.76788,1.76781,1.76786,77999999.0
2005-10-24 16:35:00,1.76777,1.76777,1.76755,1.76756,64999998.0
2005-10-24 16:36:00,1.76762,1.76769,1.76759,1.7676,65400000.0
2005-10-24 16:37:00,1.7676,1.76768,1.76755,1.76765,55500000.0
2005-10-24 16:38:00,1.76756,1.7677,1.76756,1.7677,42600000.0
2005-10-24 16:39:00,1.76757,1.7677,1.76757,1.76763,85500000.0
2005-10-24 16:40:00,1.76767,1.76769,1.76758,1.76758,73500000.0
2005-10-24 16:41:00,1.76748,1.76788,1.76748,1.76788,83500001.0
2005-10-24 16:42:00,1.76812,1.7684,1.76812,1.76831,80000000.0
2005-10-24 16:43:00,1.76835,1.76838,1.76835,1.76838,21099999.0
2005-10-24 16:44:00,1.76849,1.76849,1.76823,1.76825,16600000.0
2005-10-24 16:45:00,1.76825,1.76825,1.76817,1.76817,40900001.0
2005-10-24 16:46:00,1.7682,1.7682,1.76793,1.768,121600001.0
2005-10-24 16:47:00,1.76792,1.76796,1.76767,1.7677,83800000.0
2005-10-24 16:48:00,1.7678,1.7679,1.76776,1.76786,17600000.0
2005-10-24 16:49:00,1.76783,1.76783,1.76772,1.76772,22099999.0
2005-10-24 16:50:00,1.7677,1.76779,1.7677,1.76778,65500000.0
2005-10-24 16:51:00,1.76783,1.76799,1.76783,1.76789,73099999.0
2005-10-24 16:52:00,1.76785,1.76785,1.7678,1.7678,29300000.0
2005-10-24 16:53:00,1.76775,1.7679,1.76772,1.7679,37800001.0
2005-10-24 16:54:00,1.76788,1.76792,1.7678,1.76785,77699998.0
2005-10-24 16:55:00,1.76788,1.7679,1.7678,1.7679,54400001.0
2005-10-24 16:56:00,1.76791,1.76842,1.76791,1.76834,71400000.0
2005-10-24 16:57:00,1.76843,1.76851,1.76835,1.76851,60100000.0
2005-10-24 16:58:00,1.76848,1.76863,1.76846,1.7686,56100001.0
2005-10-24 16:59:00,1.76878,1.76898,1.76878,1.76898,85199999.0
2005-10-24 17:00:00,1.76894,1.76927,1.76894,1.7692,137599999.0
2005-10-24 17:01:00,1.76937,1.76975,1.76937,1.76975,93399999.0
2005-10-24 17:02:00,1.7698,1.7698,1.76949,1.7695,111499999.0
2005-10-24 17:03:00,1.76951,1.76957,1.76945,1.76949,85099998.0
2005-10-24 17:04:00,1.76943,1.76949,1.76918,1.76918,69499999.0
2005-10-24 17:05:00,1.76913,1.76929,1.76913,1.76924,71300001.0
2005-10-24 17:06:00,1.76935,1.76949,1.76935,1.76946,29900000.0
2005-10-24 17:07:00,1.76934,1.76934,1.76902,1.76902,16800000.0
2005-10-24 17:08:00,1.76897,1.76899,1.76882,1.76882,61300001.0
2005-10-24 17:09:00,1.76865,1.76865,1.76846,1.76848,89500001.0
2005-10-24 17:10:00,1.76838,1.76838,1.76815,1.76826,77900002.0
2005-10-24 17:11:00,1.76824,1.76842,1.76824,1.76842,86700000.0
2005-10-24 17:12:00,1.76847,1.76853,1.76834,1.76834,64300000.0
2005-10-24 17:13:00,1.76829,1.76837,1.76826,1.76837,52200000.0
2005-10-24 17:14:00,1.76852,1.76873,1.76852,1.76873,38400001.0
2005-10-24 17:15:00,1.76867,1.7688,1.76867,1.76871,64099999.0
2005-10-24 17:16:00,1.76867,1.76867,1.7685,1.7685,44800000.0
2005-10-24 17:17:00,1.76849,1.76857,1.76849,1.76857,25200000.0
2005-10-24 17:18:00,1.76856,1.76856,1.76839,1.76853,51400000.0
2005-10-24 17:19:00,1.76851,1.76867,1.76851,1.76859,35700000.0
2005-10-24 17:20:00,1.76841,1.76849,1.76833,1.76833,39200000.0
2005-10-24 17:21:00,1.76837,1.7684,1.7678,1.7678,67999999.0
2005-10-24 17:22:00,1.7674,1.7674,1.7668,1.7669,56599999.0
2005-10-24 17:23:00,1.76682,1.76685,1.76654,1.76654,61300000.0
2005-10-24 17:24:00,1.76657,1.76663,1.76652,1.76652,76000000.0
2005-10-24 17:25:00,1.76658,1.76663,1.76651,1.7666,92099999.0
2005-10-24 17:26:00,1.7668,1.7671,1.7668,1.7671,33000000.0
2005-10-24 17:27:00,1.76713,1.76742,1.76707,1.76742,54800000.0
2005-10-24 17:28:00,1.76746,1.76746,1.76729,1.76732,79400001.0
2005-10-24 17:29:00,1.76725,1.76764,1.7672,1.76764,38699999.0
2005-10-24 17:30:00,1.76768,1.76768,1.76738,1.76764,70700001.0
2005-10-24 17:31:00,1.76751,1.76754,1.76751,1.76754,5400000.0
2005-10-24 17:32:00,1.76752,1.76758,1.76743,1.76752,72200000.0
2005-10-24 17:33:00,1.76765,1.76775,1.76765,1.76775,33900000.0
2005-10-24 17:34:00,1.76783,1.76785,1.76761,1.76785,95800002.0
2005-10-24 17:35:00,1.768,1.76831,1.76794,1.76831,77000000.0
2005-10-24 17:36:00,1.76867,1.76913,1.76867,1.76913,32500000.0
2005-10-24 17:37:00,1.769,1.769,1.76881,1.76897,23100000.0
2005-10-24 17:38:00,1.76908,1.76923,1.76906,1.76906,26900000.0
2005-10-24 17:39:00,1.76908,1.76917,1.76906,1.76917,39300000.0
2005-10-24 17:40:00,1.76911,1.76911,1.769,1.76908,56600000.0
2005-10-24 17:41:00,1.76918,1.76932,1.76918,1.76932,40500000.0
2005-10-24 17:42:00,1.76935,1.7695,1.76927,1.7695,82900000.0
2005-10-24 17:43:00,1.7695,1.7695,1.7693,1.7695,79199999.0
2005-10-24 17:44:00,1.76957,1.77012,1.76957,1.77012,57100000.0
2005-10-24 17:45:00,1.77011,1.77029,1.76996,1.77019,61600000.0
2005-10-24 17:46:00,1.77041,1.77085,1.77031,1.77085,105000000.0
2005-10-24 17:47:00,1.77085,1.77109,1.77066,1.77109,64600001.0
2005-10-24 17:48:00,1.77103,1.77103,1.77085,1.77085,5700000.0
2005-10-24 17:49:00,1.77098,1.77113,1.77083,1.77113,78300000.0
2005-10-24 17:50:00,1.77116,1.77136,1.77116,1.77122,29699999.0
2005-10-24 17:51:00,1.77125,1.77135,1.77084,1.77089,28100000.0
2005-10-24 17:52:00,1.771,1.77112,1.77093,1.77106,99599999.0
2005-10-24 17:53:00,1.77082,1.77099,1.77069,1.77074,97100002.0
2005-10-24 17:54:00,1.77065,1.77071,1.77057,1.77062,43300000.0
2005-10-24 17:55:00,1.77067,1.77073,1.77067,1.77067,29400000.0
2005-10-24 17:56:00,1.77055,1.77059,1.77047,1.7705,54400000.0
2005-10-24 17:57:00,1.7707,1.77094,1.7707,1.77083,65199999.0
2005-10-24 17:58:00,1.77085,1.77116,1.77085,1.77095,48600000.0
2005-10-24 17:59:00,1.77087,1.77087,1.77059,1.77059,14600000.0
2005-10-24 18:00:00,1.77067,1.77082,1.7706,1.77073,40600000.0
2005-10-24 18:01:00,1.7707,1.771,1.77059,1.771,974700002.0
2005-10-24 18:02:00,1.77112,1.77155,1.77112,1.77135,1212570000.0
2005-10-24 18:03:00,1.77147,1.77169,1.7711,1.7711,1339400000.0
2005-10-24 18:04:00,1.7712,1.77224,1.7712,1.77224,846800000.0
2005-10-24 18:05:00,1.77236,1.77281,1.77236,1.77246,942450001.0
2005-10-24 18:06:00,1.77245,1.77245,1.77218,1.77229,997899997.0
2005-10-24 18:07:00,1.77221,1.77221,1.77188,1.772,1260550000.0
2005-10-24 18:08:00,1.77208,1.77236,1.77183,1.77183,1155600000.0
2005-10-24 18:09:00,1.77178,1.77178,1.77133,1.77146,464100001.0
2005-10-24 18:10:00,1.77137,1.77156,1.77137,1.77146,973500002.0
2005-10-24 18:11:00,1.77138,1.77142,1.77121,1.77121,511999998.0
2005-10-24 18:12:00,1.77113,1.77113,1.77089,1.77096,538300002.0
2005-10-24 18:13:00,1.77096,1.77104,1.77075,1.77075,620900001.0
2005-10-24 18:14:00,1.77072,1.77072,1.77041,1.77043,774700002.0
2005-10-24 18:15:00,1.77041,1.77041,1.77004,1.77033,855499999.0
2005-10-24 18:16:00,1.77038,1.77083,1.77033,1.77078,725700000.0
2005-10-24 18:17:00,1.77069,1.77099,1.77069,1.77088,506099999.0
2005-10-24 18:18:00,1.77091,1.77111,1.77091,1.77106,654900000.0
2005-10-24 18:19:00,1.77112,1.77112,1.77097,1.77097,622199998.0
2005-10-24 18:20:00,1.771,1.77104,1.77096,1.77096,490969998.0
2005-10-24 18:21:00,1.77091,1.77091,1.77056,1.77062,734300004.0
2005-10-24 18:22:00,1.77062,1.77062,1.77041,1.77042,621899997.0
2005-10-24 18:23:00,1.77036,1.77036,1.77009,1.77009,996900000.0
2005-10-24 18:24:00,1.77003,1.77008,1.76981,1.76998,845399998.0
2005-10-24 18:25:00,1.76996,1.77017,1.76996,1.77011,751400002.0
2005-10-24 18:26:00,1.7701,1.7701,1.76994,1.76999,588799996.0
2005-10-24 18:27:00,1.7699,1.7699,1.7693,1.7693,743399996.0
2005-10-24 18:28:00,1.7693,1.77008,1.7693,1.77001,403970002.0
2005-10-24 18:29:00,1.77008,1.77051,1.76971,1.77051,798499999.0
2005-10-24 18:30:00,1.7705,1.7705,1.77023,1.77028,805350002.0
2005-10-24 18:31:00,1.77032,1.77042,1.77029,1.77033,506700002.0
2005-10-24 18:32:00,1.77028,1.77028,1.77009,1.77012,372399999.0
2005-10-24 18:33:00,1.77005,1.77005,1.76984,1.76985,744900002.0
2005-10-24 18:34:00,1.76965,1.76971,1.76947,1.76948,656000001.0
2005-10-24 18:35:00,1.76942,1.76945,1.76909,1.76909,263900001.0
2005-10-24 18:36:00,1.76906,1.76923,1.769,1.769,113199998.0
2005-10-24 18:37:00,1.76898,1.7691,1.76898,1.76901,100800000.0
2005-10-24 18:38:00,1.76908,1.7693,1.76908,1.7693,199200001.0
2005-10-24 18:39:00,1.76932,1.76952,1.76932,1.76945,218900000.0
2005-10-24 18:40:00,1.7694,1.7694,1.76921,1.76922,414100000.0
2005-10-24 18:41:00,1.7692,1.76928,1.7692,1.76925,361799995.0
2005-10-24 18:42:00,1.76918,1.7692,1.76905,1.76905,109300000.0
2005-10-24 18:43:00,1.76904,1.76904,1.76869,1.7687,94699999.0
2005-10-24 18:44:00,1.76859,1.76862,1.76823,1.76823,354199999.0
2005-10-24 18:45:00,1.76825,1.7686,1.76825,1.7686,231500001.0
2005-10-24 18:46:00,1.76876,1.76896,1.7687,1.7689,202099998.0
2005-10-24 18:47:00,1.76883,1.76893,1.76871,1.76871,159800000.0
2005-10-24 18:48:00,1.76867,1.76884,1.76864,1.76864,349699998.0
2005-10-24 18:49:00,1.76866,1.76937,1.76866,1.76928,105000001.0
2005-10-24 18:50:00,1.76923,1.76923,1.76868,1.7688,152400001.0
2005-10-24 18:51:00,1.76885,1.76919,1.76885,1.76904,466200001.0
2005-10-24 18:52:00,1.76892,1.76892,1.76851,1.76869,652900000.0
2005-10-24 18:53:00,1.76866,1.76907,1.76866,1.7689,409699998.0
2005-10-24 18:54:00,1.76894,1.76904,1.76878,1.76878,268999998.0
2005-10-24 18:55:00,1.76883,1.76917,1.76883,1.76917,570300001.0
2005-10-24 18:56:00,1.76919,1.76929,1.76914,1.76917,206500001.0
2005-10-24 18:57:00,1.76906,1.76913,1.76889,1.76913,310000001.0
2005-10-24 18:58:00,1.76912,1.76912,1.76893,1.76897,699200001.0
2005-10-24 18:59:00,1.76898,1.76922,1.76898,1.76913,499999999.0
2005-10-24 19:00:00,1.76918,1.76922,1.76907,1.76911,345099999.0
2005-10-24 19:01:00,1.76918,1.76925,1.76918,1.7692,79600000.0
2005-10-24 19:02:00,1.76933,1.76953,1.76921,1.76921,448899998.0
2005-10-24 19:03:00,1.76918,1.7694,1.76893,1.76936,501800002.0
2005-10-24 19:04:00,1.76947,1.76969,1.7693,1.76938,360299997.0
2005-10-24 19:05:00,1.76934,1.76934,1.76917,1.76917,86400000.0
2005-10-24 19:06:00,1.76905,1.76909,1.76891,1.76898,625800004.0
2005-10-24 19:07:00,1.76891,1.76903,1.7689,1.76903,314499997.0
2005-10-24 19:08:00,1.76892,1.76892,1.76815,1.76815,578599998.0
2005-10-24 19:09:00,1.76798,1.76798,1.76718,1.76726,309200004.0
2005-10-24 19:10:00,1.76714,1.76714,1.76579,1.76592,428100005.0
2005-10-24 19:11:00,1.76594,1.76614,1.76594,1.76613,87800001.0
2005-10-24 19:12:00,1.76621,1.76666,1.76621,1.76666,216200002.0
2005-10-24 19:13:00,1.76679,1.76709,1.76671,1.76704,446000003.0
2005-10-24 19:14:00,1.76696,1.76738,1.76696,1.76731,274799996.0
2005-10-24 19:15:00,1.76731,1.76733,1.76697,1.76703,480000006.0
2005-10-24 19:16:00,1.76702,1.76715,1.76684,1.76684,93400001.0
2005-10-24 19:17:00,1.76681,1.76681,1.76649,1.76649,204000001.0
2005-10-24 19:18:00,1.7665,1.76689,1.7665,1.76657,279899997.0
2005-10-24 19:19:00,1.76653,1.76689,1.76653,1.76665,260600000.0
2005-10-24 19:20:00,1.76659,1.76676,1.76656,1.76675,344300002.0
2005-10-24 19:21:00,1.76682,1.7669,1.76671,1.76671,358899999.0
2005-10-24 19:22:00,1.7667,1.76683,1.76655,1.76655,293800000.0
2005-10-24 19:23:00,1.76648,1.76662,1.76646,1.7665,457899995.0
2005-10-24 19:24:00,1.76641,1.76641,1.76617,1.76617,114500001.0
2005-10-24 19:25:00,1.7661,1.7661,1.7656,1.76561,84899998.0
2005-10-24 19:26:00,1.76558,1.76592,1.76548,1.76592,360600001.0
2005-10-24 19:27:00,1.76634,1.76634,1.76605,1.76605,554300001.0
2005-10-24 19:28:00,1.76607,1.76635,1.76607,1.76628,473899997.0
2005-10-24 19:29:00,1.76624,1.76632,1.76606,1.76606,302999998.0
2005-10-24 19:30:00,1.76596,1.76617,1.76596,1.76596,523799997.0
2005-10-24 19:31:00,1.7659,1.76594,1.76581,1.76581,243800001.0
2005-10-24 19:32:00,1.76571,1.76571,1.76551,1.76556,454400001.0
2005-10-24 19:33:00,1.7657,1.7661,1.7657,1.76595,192199999.0
2005-10-24 19:34:00,1.76595,1.76627,1.76593,1.7661,212400001.0
2005-10-24 19:35:00,1.76611,1.76629,1.76605,1.76615,392800002.0
2005-10-24 19:36:00,1.7662,1.76636,1.7662,1.76629,307599998.0
2005-10-24 19:37:00,1.76625,1.76635,1.76622,1.7663,166799999.0
2005-10-24 19:38:00,1.76628,1.76676,1.76627,1.76651,92999999.0
2005-10-24 19:39:00,1.76654,1.76656,1.76631,1.76631,202499999.0
2005-10-24 19:40:00,1.76619,1.76621,1.76593,1.76594,300800002.0
2005-10-24 19:41:00,1.76592,1.76618,1.76592,1.76609,374700000.0
2005-10-24 19:42:00,1.76615,1.7667,1.76615,1.7667,264499996.0
2005-10-24 19:43:00,1.76676,1.76678,1.76657,1.76676,168000002.0
2005-10-24 19:44:00,1.7668,1.76688,1.76675,1.7668,393000001.0
2005-10-24 19:45:00,1.76678,1.76683,1.76671,1.76683,134499999.0
2005-10-24 19:46:00,1.76682,1.76694,1.76681,1.76688,312999998.0
2005-10-24 19:47:00,1.76683,1.76707,1.76683,1.76707,122699999.0
2005-10-24 19:48:00,1.76714,1.76737,1.76714,1.76737,192399999.0
2005-10-24 19:49:00,1.76747,1.7677,1.76724,1.7677,355400001.0
2005-10-24 19:50:00,1.76779,1.76801,1.76774,1.76774,313399998.0
2005-10-24 19:51:00,1.76769,1.76786,1.76743,1.76759,274100001.0
2005-10-24 19:52:00,1.76758,1.76778,1.76758,1.76769,144099999.0
2005-10-24 19:53:00,1.76772,1.76772,1.76748,1.76748,137500000.0
2005-10-24 19:54:00,1.7674,1.7674,1.76713,1.76713,184100000.0
2005-10-24 19:55:00,1.76706,1.76735,1.76706,1.76735,86800000.0
2005-10-24 19:56:00,1.76737,1.76737,1.7672,1.7672,277500002.0
2005-10-24 19:57:00,1.76704,1.76704,1.76671,1.76682,334100003.0
2005-10-24 19:58:00,1.76673,1.76673,1.76644,1.76644,363869998.0
2005-10-24 19:59:00,1.76638,1.76659,1.76638,1.76659,257049999.0
2005-10-24 20:00:00,1.76661,1.76673,1.76658,1.76658,242700000.0
2005-10-24 20:01:00,1.76657,1.76665,1.76655,1.76665,218800000.0
2005-10-24 20:02:00,1.76665,1.76665,1.76655,1.7666,120100000.0
2005-10-24 20:03:00,1.76656,1.76656,1.76639,1.76639,112500001.0
2005-10-24 20:04:00,1.7664,1.7664,1.76635,1.76638,231900004.0
2005-10-24 20:05:00,1.76643,1.76656,1.76642,1.76656,131000000.0
2005-10-24 20:06:00,1.7666,1.76665,1.76658,1.7666,246300002.0
2005-10-24 20:07:00,1.76665,1.76682,1.76657,1.76682,110300000.0
2005-10-24 20:08:00,1.76696,1.76702,1.7668,1.76702,260699998.0
2005-10-24 20:09:00,1.76696,1.76697,1.76684,1.76697,94400000.0
2005-10-24 20:10:00,1.76698,1.76698,1.7668,1.76686,73600001.0
2005-10-24 20:11:00,1.767,1.76731,1.767,1.76731,78300001.0
2005-10-24 20:12:00,1.76742,1.76765,1.76734,1.76742,441600001.0
2005-10-24 20:13:00,1.76735,1.76735,1.767,1.767,205199999.0
2005-10-24 20:14:00,1.767,1.76707,1.76698,1.767,133699999.0
2005-10-24 20:15:00,1.76701,1.76713,1.76701,1.7671,446800000.0
2005-10-24 20:16:00,1.76711,1.76742,1.76711,1.76742,114299998.0
2005-10-24 20:17:00,1.76748,1.76759,1.76748,1.76758,69900000.0
2005-10-24 20:18:00,1.7676,1.76768,1.76758,1.7676,172700001.0
2005-10-24 20:19:00,1.76763,1.76765,1.76757,1.76765,139699999.0
2005-10-24 20:20:00,1.7676,1.76765,1.76755,1.7676,264399999.0
2005-10-24 20:21:00,1.76762,1.76777,1.76762,1.76777,96000001.0
2005-10-24 20:22:00,1.76782,1.76794,1.76782,1.76788,152200000.0
2005-10-24 20:23:00,1.76791,1.76804,1.76787,1.76802,205200000.0
2005-10-24 20:24:00,1.76803,1.76803,1.76786,1.76789,120900000.0
2005-10-24 20:25:00,1.76791,1.76797,1.76782,1.76788,491300002.0
2005-10-24 20:26:00,1.76781,1.76798,1.76762,1.76762,536749991.0
2005-10-24 20:27:00,1.76758,1.76758,1.76708,1.76731,262799998.0
2005-10-24 20:28:00,1.76727,1.76727,1.76702,1.76715,258999999.0
2005-10-24 20:29:00,1.76713,1.76719,1.76692,1.76701,263099999.0
2005-10-24 20:30:00,1.76705,1.76728,1.76694,1.76728,905399993.0
2005-10-24 20:31:00,1.76727,1.76735,1.76722,1.76722,665600000.0
2005-10-24 20:32:00,1.76715,1.76715,1.7667,1.7667,790999996.0
2005-10-24 20:33:00,1.76658,1.76664,1.76648,1.76653,287999998.0
2005-10-24 20:34:00,1.76655,1.76655,1.7665,1.7665,89400000.0
2005-10-24 20:35:00,1.76656,1.76669,1.76656,1.76663,48900001.0
2005-10-24 20:36:00,1.7667,1.76674,1.76664,1.76667,211300001.0
2005-10-24 20:37:00,1.76661,1.7667,1.76651,1.76651,108700000.0
2005-10-24 20:38:00,1.76646,1.76655,1.76635,1.7664,316099999.0
2005-10-24 20:39:00,1.76644,1.76644,1.76627,1.76631,242600000.0
2005-10-24 20:40:00,1.7663,1.76635,1.76625,1.7663,190400001.0
2005-10-24 20:41:00,1.76634,1.76642,1.76631,1.76635,194000000.0
2005-10-24 20:42:00,1.76633,1.76633,1.76622,1.76622,62200001.0
2005-10-24 20:43:00,1.76624,1.76628,1.76613,1.76613,191200002.0
2005-10-24 20:44:00,1.76615,1.76648,1.76615,1.76648,474699997.0
2005-10-24 20:45:00,1.76657,1.76682,1.76657,1.76682,85099999.0
2005-10-24 20:46:00,1.76683,1.76683,1.76658,1.76658,141099997.0
2005-10-24 20:47:00,1.76647,1.7665,1.76636,1.76639,325400000.0
2005-10-24 20:48:00,1.76634,1.76642,1.76632,1.76638,226599999.0
2005-10-24 20:49:00,1.76637,1.76643,1.76633,1.76643,100900002.0
2005-10-24 20:50:00,1.76641,1.76644,1.76635,1.76637,473199998.0
2005-10-24 20:51:00,1.7664,1.76654,1.76638,1.76641,343100000.0
2005-10-24 20:52:00,1.76639,1.76665,1.76639,1.76655,177800000.0
2005-10-24 20:53:00,1.76656,1.76658,1.76638,1.76648,747969995.0
2005-10-24 20:54:00,1.76654,1.76686,1.76654,1.76674,428799998.0
2005-10-24 20:55:00,1.76678,1.76684,1.7667,1.76678,328699999.0
2005-10-24 20:56:00,1.76683,1.76698,1.76683,1.76698,456970002.0
2005-10-24 20:57:00,1.76698,1.76702,1.76689,1.76691,536700001.0
2005-10-24 20:58:00,1.76692,1.76696,1.7667,1.76674,228200000.0
2005-10-24 20:59:00,1.76665,1.76665,1.76643,1.76648,564899999.0
2005-10-24 21:00:00,1.76653,1.76688,1.76638,1.76688,379999998.0
2005-10-24 21:01:00,1.76688,1.76688,1.76664,1.7668,475700000.0
2005-10-24 21:02:00,1.7668,1.76685,1.76675,1.76685,215599999.0
2005-10-24 21:03:00,1.76682,1.76694,1.76682,1.76688,205799999.0
2005-10-24 21:04:00,1.76692,1.76723,1.76692,1.76713,231399999.0
2005-10-24 21:05:00,1.76712,1.76728,1.76712,1.76728,220299998.0
2005-10-24 21:06:00,1.7673,1.76738,1.7673,1.76738,180800001.0
2005-10-24 21:07:00,1.7674,1.7674,1.76732,1.76738,72000000.0
2005-10-24 21:08:00,1.76737,1.76741,1.76737,1.7674,76900001.0
2005-10-24 21:09:00,1.76738,1.7675,1.76737,1.76747,86200000.0
2005-10-24 21:10:00,1.76755,1.76755,1.76755,1.76755,136900001.0
2005-10-24 21:11:00,1.7675,1.76758,1.7675,1.76755,85700000.0
2005-10-24 21:12:00,1.76757,1.76765,1.76757,1.76765,115100001.0
2005-10-24 21:13:00,1.76759,1.76765,1.76749,1.76749,173399999.0
2005-10-24 21:14:00,1.76752,1.76762,1.76748,1.76759,282049998.0
2005-10-24 21:15:00,1.76763,1.76763,1.76747,1.76754,238999998.0
2005-10-24 21:16:00,1.76752,1.76762,1.76752,1.76752,62900001.0
2005-10-24 21:17:00,1.76752,1.7676,1.76747,1.76757,101400000.0
2005-10-24 21:18:00,1.76753,1.76757,1.7675,1.7675,50000000.0
2005-10-24 21:19:00,1.76757,1.76762,1.76755,1.76756,84799999.0
2005-10-24 21:20:00,1.76753,1.76753,1.76737,1.7675,274500002.0
2005-10-24 21:21:00,1.76751,1.76755,1.76746,1.76746,214299997.0
2005-10-24 21:22:00,1.76747,1.76755,1.76744,1.76749,157900001.0
2005-10-24 21:23:00,1.76755,1.76755,1.76755,1.76755,11800000.0
2005-10-24 21:24:00,1.76747,1.76747,1.7674,1.76742,211499999.0
2005-10-24 21:25:00,1.76738,1.76738,1.76729,1.76729,198800000.0
2005-10-24 21:26:00,1.76727,1.7674,1.76723,1.76738,100700001.0
2005-10-24 21:27:00,1.7674,1.76747,1.76738,1.76747,89299999.0
2005-10-24 21:28:00,1.76753,1.7676,1.76751,1.76757,148499998.0
2005-10-24 21:29:00,1.76758,1.76762,1.76758,1.76762,37000000.0
2005-10-24 21:30:00,1.76765,1.76765,1.76765,1.76765,15500000.0
2005-10-24 21:31:00,1.76767,1.76771,1.76762,1.76767,60900002.0
2005-10-24 21:32:00,1.76765,1.76768,1.7675,1.76765,352600004.0
2005-10-24 21:33:00,1.76767,1.76773,1.76762,1.76765,260120002.0
2005-10-24 21:34:00,1.76763,1.76763,1.7675,1.76752,228546993.0
2005-10-24 21:35:00,1.7677,1.7677,1.76765,1.76765,53200001.0
2005-10-24 21:36:00,1.76768,1.76775,1.7676,1.7676,68000000.0
2005-10-24 21:37:00,1.76758,1.76772,1.76758,1.76772,216599999.0
2005-10-24 21:38:00,1.76772,1.76774,1.7676,1.7676,96000001.0
2005-10-24 21:39:00,1.76769,1.76773,1.76769,1.76773,50000000.0
2005-10-24 21:40:00,1.76772,1.76773,1.76768,1.7677,157600002.0
2005-10-24 21:41:00,1.76773,1.76783,1.76771,1.76772,206600000.0
2005-10-24 21:42:00,1.76773,1.76778,1.76772,1.76778,84599999.0
2005-10-24 21:43:00,1.76775,1.76778,1.76775,1.76775,75300000.0
2005-10-24 21:44:00,1.76773,1.76774,1.7676,1.76764,136499999.0
2005-10-24 21:45:00,1.76762,1.76765,1.76762,1.76765,86500000.0
2005-10-24 21:46:00,1.76766,1.76773,1.76766,1.76773,118599998.0
2005-10-24 21:47:00,1.76777,1.76785,1.76773,1.76774,196800000.0
2005-10-24 21:48:00,1.7677,1.76779,1.76769,1.76771,117699999.0
2005-10-24 21:49:00,1.76767,1.76775,1.76767,1.76769,88200002.0
2005-10-24 21:50:00,1.76785,1.76787,1.76766,1.76775,58999999.0
2005-10-24 21:51:00,1.76765,1.76768,1.76765,1.76765,186899998.0
2005-10-24 21:52:00,1.76768,1.76768,1.7676,1.76765,86700002.0
2005-10-24 21:53:00,1.76765,1.76765,1.7676,1.7676,51400000.0
2005-10-24 21:54:00,1.76765,1.76765,1.76755,1.76755,159399996.0
2005-10-24 21:55:00,1.76761,1.76795,1.76756,1.76761,226000001.0
2005-10-24 21:56:00,1.7676,1.76765,1.7676,1.76765,122100001.0
2005-10-24 21:57:00,1.76765,1.76765,1.7676,1.7676,64100000.0
2005-10-24 21:58:00,1.76755,1.76755,1.76733,1.7674,76700000.0
2005-10-24 21:59:00,1.7674,1.76745,1.76735,1.76735,470420003.0
2005-10-24 22:00:00,1.76739,1.76742,1.76732,1.76737,249699997.0
2005-10-24 22:01:00,1.76738,1.76745,1.76737,1.76737,131100001.0
2005-10-24 22:02:00,1.76737,1.76737,1.76723,1.76735,219099997.0
2005-10-24 22:03:00,1.7673,1.7673,1.76727,1.7673,109899997.0
2005-10-24 22:04:00,1.76755,1.76768,1.76738,1.7675,423600003.0
2005-10-24 22:05:00,1.76732,1.76736,1.7673,1.76732,164300000.0
2005-10-24 22:06:00,1.76727,1.76728,1.76722,1.76722,34300000.0
2005-10-24 22:07:00,1.76728,1.76732,1.76725,1.76729,29900000.0
2005-10-24 22:08:00,1.7673,1.7673,1.76728,1.76728,73200000.0
2005-10-24 22:09:00,1.7673,1.7673,1.76716,1.76723,23400000.0
2005-10-24 22:10:00,1.76717,1.7672,1.76715,1.7672,17500000.0
2005-10-24 22:11:00,1.76718,1.76719,1.76711,1.76712,37900000.0
2005-10-24 22:12:00,1.7671,1.76713,1.76705,1.76707,190269997.0
2005-10-24 22:13:00,1.7671,1.76713,1.7671,1.7671,87300000.0
2005-10-24 22:14:00,1.76713,1.76727,1.76713,1.76727,14200000.0
2005-10-24 22:15:00,1.76739,1.76747,1.76728,1.76735,241000002.0
2005-10-24 22:16:00,1.76735,1.76745,1.76735,1.7674,399699999.0
2005-10-24 22:17:00,1.76745,1.76779,1.76745,1.76779,59800000.0
2005-10-24 22:18:00,1.76791,1.76796,1.76785,1.76785,121100001.0
2005-10-24 22:19:00,1.76785,1.7679,1.76785,1.7679,27900000.0
2005-10-24 22:20:00,1.76791,1.76797,1.76791,1.76797,96000000.0
2005-10-24 22:21:00,1.76803,1.76807,1.768,1.76805,130500001.0
2005-10-24 22:22:00,1.76804,1.76812,1.76796,1.76796,114099999.0
2005-10-24 22:23:00,1.768,1.76816,1.768,1.76813,141200000.0
2005-10-24 22:24:00,1.76821,1.76836,1.7682,1.76827,135899999.0
2005-10-24 22:25:00,1.76828,1.7683,1.76825,1.76828,79900000.0
2005-10-24 22:26:00,1.7683,1.76835,1.7683,1.76835,21700000.0
2005-10-24 22:27:00,1.7683,1.76835,1.76823,1.7683,33600000.0
2005-10-24 22:28:00,1.76835,1.76856,1.76835,1.7685,159899997.0
2005-10-24 22:29:00,1.76848,1.76857,1.76837,1.76843,203200000.0
2005-10-24 22:30:00,1.76845,1.76845,1.76835,1.76835,127099998.0
2005-10-24 22:31:00,1.76833,1.76833,1.76827,1.76827,60200000.0
2005-10-24 22:32:00,1.76827,1.76837,1.76826,1.76826,157399999.0
2005-10-24 22:33:00,1.76825,1.7683,1.76825,1.76825,108599999.0
2005-10-24 22:34:00,1.76802,1.76816,1.76793,1.76794,152299999.0
2005-10-24 22:35:00,1.76825,1.76835,1.76825,1.76835,64199999.0
2005-10-24 22:36:00,1.76837,1.76848,1.76836,1.76843,37970000.0
2005-10-24 22:37:00,1.76848,1.7686,1.76848,1.76858,109300001.0
2005-10-24 22:38:00,1.76851,1.76857,1.76848,1.76857,56699999.0
2005-10-24 22:39:00,1.76858,1.76858,1.76843,1.76843,57000000.0
2005-10-24 22:40:00,1.7684,1.7684,1.76837,1.7684,51000000.0
2005-10-24 22:41:00,1.76842,1.76864,1.76842,1.76864,104800002.0
2005-10-24 22:42:00,1.76862,1.76862,1.76841,1.76848,37800000.0
2005-10-24 22:43:00,1.76833,1.76833,1.76817,1.76825,151500000.0
2005-10-24 22:44:00,1.76838,1.76843,1.76832,1.76841,128000001.0
2005-10-24 22:45:00,1.76843,1.76845,1.7684,1.76845,130299998.0
2005-10-24 22:46:00,1.76845,1.7685,1.76845,1.76845,69299999.0
2005-10-24 22:47:00,1.7684,1.76855,1.7684,1.76855,70600000.0
2005-10-24 22:48:00,1.76858,1.76859,1.7685,1.7685,66400000.0
2005-10-24 22:49:00,1.76853,1.76861,1.76853,1.76861,81300000.0
2005-10-24 22:50:00,1.76875,1.76889,1.76874,1.76887,48900000.0
2005-10-24 22:51:00,1.76884,1.7689,1.76884,1.7689,15000000.0
2005-10-24 22:52:00,1.76898,1.769,1.76892,1.769,51200000.0
2005-10-24 22:53:00,1.769,1.76909,1.7688,1.769,60300000.0
2005-10-24 22:54:00,1.76893,1.76893,1.76867,1.76867,139500002.0
2005-10-24 22:55:00,1.76861,1.76863,1.76857,1.76859,31300000.0
2005-10-24 22:56:00,1.76855,1.76855,1.7685,1.7685,51099999.0
2005-10-24 22:57:00,1.76858,1.76858,1.76844,1.76858,54699999.0
2005-10-24 22:58:00,1.7685,1.76865,1.7685,1.76855,137700001.0
2005-10-24 22:59:00,1.7686,1.7686,1.7685,1.76855,160399999.0
2005-10-24 23:00:00,1.7686,1.76874,1.7684,1.76874,47999999.0
2005-10-24 23:01:00,1.7689,1.76906,1.76873,1.76873,74299998.0
2005-10-24 23:02:00,1.76865,1.76894,1.76865,1.76888,83099999.0
2005-10-24 23:03:00,1.76883,1.76921,1.76878,1.76878,66900001.0
2005-10-24 23:04:00,1.76879,1.76887,1.76872,1.7688,64399998.0
2005-10-24 23:05:00,1.76876,1.76904,1.7687,1.76904,67700000.0
2005-10-24 23:06:00,1.76904,1.76909,1.76878,1.76889,49100000.0
2005-10-24 23:07:00,1.76878,1.76923,1.76876,1.76917,122699999.0
2005-10-24 23:08:00,1.76901,1.76901,1.7687,1.76885,106800000.0
2005-10-24 23:09:00,1.7688,1.76902,1.76865,1.76902,68300001.0
2005-10-24 23:10:00,1.76902,1.76902,1.7686,1.7687,36200000.0
2005-10-24 23:11:00,1.76873,1.76909,1.76873,1.76905,119100000.0
2005-10-24 23:12:00,1.7689,1.76909,1.76885,1.76909,36100000.0
2005-10-24 23:13:00,1.76906,1.76906,1.76861,1.76874,53899999.0
2005-10-24 23:14:00,1.7691,1.76917,1.76878,1.76913,90400000.0
2005-10-24 23:15:00,1.76903,1.76923,1.7689,1.76897,93100000.0
2005-10-24 23:16:00,1.76898,1.76929,1.76883,1.76923,83300000.0
2005-10-24 23:17:00,1.76924,1.76935,1.76917,1.76919,37400000.0
2005-10-24 23:18:00,1.76912,1.76943,1.76912,1.76927,95199998.0
2005-10-24 23:19:00,1.76914,1.76914,1.76873,1.76873,49799999.0
2005-10-24 23:20:00,1.76885,1.76887,1.76877,1.76877,50700000.0
2005-10-24 23:21:00,1.76875,1.76898,1.76875,1.76887,54900000.0
2005-10-24 23:22:00,1.76896,1.76937,1.76896,1.76937,18900000.0
2005-10-24 23:23:00,1.76923,1.76946,1.76915,1.76939,44900000.0
2005-10-24 23:24:00,1.76937,1.76957,1.76924,1.76957,49500000.0
2005-10-24 23:25:00,1.76877,1.76936,1.76877,1.76936,23200001.0
2005-10-24 23:26:00,1.7695,1.7695,1.76948,1.76948,4000000.0
2005-10-24 23:27:00,1.76943,1.76943,1.76937,1.76937,10300000.0
2005-10-24 23:28:00,1.76929,1.76931,1.76929,1.76931,20699999.0
2005-10-24 23:29:00,1.7694,1.76952,1.7694,1.76951,101600001.0
2005-10-24 23:30:00,1.76952,1.76952,1.76945,1.76949,49500000.0
2005-10-24 23:31:00,1.76937,1.7695,1.76937,1.76947,49400000.0
2005-10-24 23:32:00,1.76948,1.7695,1.76934,1.7694,100099999.0
2005-10-24 23:33:00,1.76954,1.7696,1.76952,1.7696,69900001.0
2005-10-24 23:34:00,1.76955,1.76982,1.76955,1.76978,91800001.0
2005-10-24 23:35:00,1.7699,1.7701,1.76977,1.7701,114399997.0
2005-10-24 23:36:00,1.76978,1.76981,1.76968,1.76978,114700003.0
2005-10-24 23:37:00,1.76974,1.76974,1.76966,1.76966,14500000.0
2005-10-24 23:38:00,1.76946,1.76971,1.76946,1.76971,56900001.0
2005-10-24 23:39:00,1.76973,1.76973,1.76956,1.76967,91500000.0
2005-10-24 23:40:00,1.7697,1.7697,1.76955,1.76963,37100000.0
2005-10-24 23:41:00,1.76956,1.76956,1.7695,1.7695,69999999.0
2005-10-24 23:42:00,1.7695,1.7696,1.7695,1.76952,69399998.0
2005-10-24 23:43:00,1.76949,1.76955,1.76947,1.76947,46900000.0
2005-10-24 23:44:00,1.7694,1.7694,1.7694,1.7694,2000000.0
2005-10-24 23:45:00,1.76945,1.76947,1.7693,1.76947,31800000.0
2005-10-24 23:46:00,1.76945,1.76977,1.76945,1.76945,87199999.0
2005-10-24 23:47:00,1.76944,1.76952,1.76914,1.76926,66699999.0
2005-10-24 23:48:00,1.76925,1.76935,1.7692,1.76927,96100000.0
2005-10-24 23:49:00,1.7694,1.7694,1.76905,1.76905,24300000.0
2005-10-24 23:50:00,1.769,1.76905,1.769,1.769,46400000.0
2005-10-24 23:51:00,1.76897,1.769,1.76897,1.769,38900000.0
2005-10-24 23:52:00,1.769,1.769,1.769,1.769,9200000.0
2005-10-24 23:53:00,1.769,1.769,1.769,1.769,14900000.0
2005-10-24 23:54:00,1.76895,1.7693,1.76895,1.76915,82400000.0
2005-10-24 23:55:00,1.76908,1.76943,1.76908,1.76917,79799999.0
2005-10-24 23:56:00,1.769,1.76905,1.769,1.76905,20400000.0
2005-10-24 23:57:00,1.769,1.769,1.769,1.769,19400000.0
2005-10-24 23:58:00,1.76905,1.76905,1.769,1.769,16100000.0
2005-10-24 23:59:00,1.76905,1.76905,1.76905,1.76905,62400001.0
2005-10-25 00:00:00,1.76903,1.76905,1.76903,1.76905,10900000.0
2005-10-25 00:01:00,1.76897,1.76897,1.76885,1.76895,60399999.0
2005-10-25 00:02:00,1.76887,1.76887,1.76883,1.76883,15600000.0
2005-10-25 00:03:00,1.76881,1.76892,1.76878,1.76887,103399999.0
2005-10-25 00:04:00,1.76875,1.7688,1.76875,1.7688,4300000.0
2005-10-25 00:05:00,1.76882,1.76882,1.76874,1.76878,32999999.0
2005-10-25 00:06:00,1.76868,1.76868,1.76862,1.76862,30000000.0
2005-10-25 00:07:00,1.76855,1.76877,1.76855,1.76877,21100000.0
2005-10-25 00:08:00,1.76884,1.76884,1.7687,1.76877,80899998.0
2005-10-25 00:09:00,1.76885,1.76885,1.7688,1.7688,78500001.0
2005-10-25 00:10:00,1.7688,1.7688,1.7686,1.7686,7800000.0
2005-10-25 00:11:00,1.76853,1.76884,1.76841,1.76869,52500000.0
2005-10-25 00:12:00,1.76887,1.76887,1.76887,1.76887,2900000.0
2005-10-25 00:13:00,1.76877,1.76885,1.76877,1.7688,58100000.0
2005-10-25 00:14:00,1.76887,1.769,1.76887,1.76892,56100001.0
2005-10-25 00:15:00,1.7688,1.7688,1.7688,1.7688,2800000.0
2005-10-25 00:16:00,1.76887,1.76887,1.76872,1.76875,23300000.0
2005-10-25 00:17:00,1.76872,1.76873,1.76872,1.76873,21900000.0
2005-10-25 00:18:00,1.76865,1.76865,1.76865,1.76865,4400000.0
2005-10-25 00:19:00,1.76865,1.76865,1.76855,1.7686,26100000.0
2005-10-25 00:20:00,1.76863,1.76869,1.76855,1.76858,94900002.0
2005-10-25 00:21:00,1.76864,1.76876,1.76856,1.76856,55499999.0
2005-10-25 00:22:00,1.76847,1.76866,1.76847,1.76866,78600000.0
2005-10-25 00:23:00,1.76867,1.76867,1.7686,1.76865,65900001.0
2005-10-25 00:24:00,1.7686,1.7687,1.7686,1.76866,6700000.0
2005-10-25 00:25:00,1.76856,1.76869,1.76856,1.76858,59300001.0
2005-10-25 00:26:00,1.76872,1.76879,1.76872,1.76872,102400001.0
2005-10-25 00:27:00,1.76861,1.7688,1.76861,1.76873,37200000.0
2005-10-25 00:28:00,1.76875,1.76875,1.7686,1.76868,22600000.0
2005-10-25 00:29:00,1.76865,1.76875,1.76865,1.76875,65800000.0
2005-10-25 00:30:00,1.76879,1.76879,1.76876,1.76876,10300000.0
2005-10-25 00:31:00,1.76882,1.7689,1.76882,1.76888,43499999.0
2005-10-25 00:32:00,1.76894,1.76901,1.76894,1.76901,6800000.0
2005-10-25 00:33:00,1.76907,1.76909,1.76901,1.76905,35900000.0
2005-10-25 00:34:00,1.76905,1.76905,1.76902,1.76902,10000000.0
2005-10-25 00:35:00,1.76902,1.76902,1.769,1.769,36000000.0
2005-10-25 00:36:00,1.76898,1.76907,1.76897,1.76907,79300000.0
2005-10-25 00:37:00,1.76899,1.76904,1.7689,1.76903,38000000.0
2005-10-25 00:38:00,1.76897,1.76897,1.76895,1.76895,36800000.0
2005-10-25 00:39:00,1.76903,1.76905,1.769,1.76905,14300000.0
2005-10-25 00:40:00,1.76901,1.76901,1.76899,1.76899,8400000.0
2005-10-25 00:41:00,1.7689,1.76892,1.76885,1.76892,35200000.0
2005-10-25 00:42:00,1.76888,1.7689,1.76876,1.76883,39999999.0
2005-10-25 00:43:00,1.76885,1.76885,1.7688,1.7688,50000000.0
2005-10-25 00:44:00,1.76879,1.7688,1.7687,1.76871,74800001.0
2005-10-25 00:45:00,1.7687,1.76875,1.76868,1.76875,17000000.0
2005-10-25 00:46:00,1.76868,1.76877,1.76865,1.76872,95300000.0
2005-10-25 00:47:00,1.7687,1.76875,1.76867,1.76872,60200000.0
2005-10-25 00:48:00,1.7687,1.76872,1.76865,1.76872,41500000.0
2005-10-25 00:49:00,1.76869,1.76873,1.76865,1.76865,64300001.0
2005-10-25 00:50:00,1.76865,1.76865,1.7686,1.7686,18200000.0
2005-10-25 00:51:00,1.76865,1.76865,1.76865,1.76865,12600000.0
2005-10-25 00:52:00,1.76865,1.76865,1.7686,1.76865,35900000.0
2005-10-25 00:53:00,1.7686,1.76865,1.76855,1.76855,57700001.0
2005-10-25 00:54:00,1.7686,1.76865,1.7686,1.76865,27500000.0
2005-10-25 00:55:00,1.76867,1.7691,1.76867,1.76904,101300003.0
2005-10-25 00:56:00,1.76858,1.76858,1.76855,1.76858,76400001.0
2005-10-25 00:57:00,1.76865,1.76865,1.7685,1.7685,61299999.0
2005-10-25 00:58:00,1.76846,1.76846,1.76826,1.76829,61800001.0
2005-10-25 00:59:00,1.76835,1.76837,1.76822,1.7683,57200000.0
2005-10-25 01:00:00,1.76828,1.76835,1.76828,1.76835,14300000.0
2005-10-25 01:01:00,1.7683,1.76837,1.7683,1.76837,22900000.0
2005-10-25 01:02:00,1.7684,1.76849,1.76829,1.76829,8000000.0
2005-10-25 01:03:00,1.76835,1.76835,1.76825,1.76835,52400000.0
2005-10-25 01:04:00,1.76832,1.76835,1.76828,1.76828,59300000.0
2005-10-25 01:05:00,1.76835,1.76835,1.76825,1.7683,48800000.0
2005-10-25 01:06:00,1.7683,1.76835,1.7683,1.7683,36700000.0
2005-10-25 01:07:00,1.7683,1.76835,1.7683,1.7683,25900000.0
2005-10-25 01:08:00,1.7683,1.76835,1.7683,1.76835,14000000.0
2005-10-25 01:09:00,1.7683,1.76831,1.76824,1.76827,107299999.0
2005-10-25 01:10:00,1.7681,1.7681,1.76795,1.76795,29999999.0
2005-10-25 01:11:00,1.7679,1.7679,1.76759,1.76759,57900000.0
2005-10-25 01:12:00,1.76725,1.76725,1.76682,1.76693,20100000.0
2005-10-25 01:13:00,1.76714,1.76746,1.76714,1.76746,13100000.0
2005-10-25 01:14:00,1.76752,1.76752,1.76736,1.76736,42299999.0
2005-10-25 01:15:00,1.76732,1.76735,1.7671,1.76715,69200001.0
2005-10-25 01:16:00,1.76715,1.76715,1.7671,1.7671,72399999.0
2005-10-25 01:17:00,1.76708,1.76708,1.76689,1.76692,59799999.0
2005-10-25 01:18:00,1.76699,1.76713,1.76698,1.76713,43500000.0
2005-10-25 01:19:00,1.76708,1.7671,1.76708,1.7671,27900000.0
2005-10-25 01:20:00,1.7671,1.76715,1.7671,1.76715,34300000.0
2005-10-25 01:21:00,1.76705,1.7671,1.76705,1.7671,22200000.0
2005-10-25 01:22:00,1.76702,1.7671,1.76702,1.7671,31000000.0
2005-10-25 01:23:00,1.7671,1.76715,1.7671,1.76715,28300000.0
2005-10-25 01:24:00,1.76712,1.7672,1.76712,1.7672,44399999.0
2005-10-25 01:25:00,1.76725,1.76743,1.76709,1.7673,64500000.0
2005-10-25 01:26:00,1.7672,1.7672,1.76709,1.76713,47300001.0
2005-10-25 01:27:00,1.7671,1.76717,1.7671,1.76717,65800000.0
2005-10-25 01:28:00,1.76705,1.76705,1.76688,1.76688,35000000.0
2005-10-25 01:29:00,1.76703,1.76703,1.76692,1.76692,54899999.0
2005-10-25 01:30:00,1.76698,1.76698,1.7667,1.7667,47499999.0
2005-10-25 01:31:00,1.76679,1.76698,1.76679,1.7669,103200000.0
2005-10-25 01:32:00,1.767,1.76705,1.76686,1.7669,129399998.0
2005-10-25 01:33:00,1.7669,1.7669,1.76675,1.76684,83300002.0
2005-10-25 01:34:00,1.76687,1.76687,1.76676,1.76682,46300000.0
2005-10-25 01:35:00,1.76675,1.76683,1.76675,1.7668,41700000.0
2005-10-25 01:36:00,1.76679,1.76692,1.76679,1.76692,47300000.0
2005-10-25 01:37:00,1.76698,1.76712,1.76698,1.76704,60599999.0
2005-10-25 01:38:00,1.76698,1.76698,1.76674,1.76677,56200000.0
2005-10-25 01:39:00,1.76693,1.76715,1.76688,1.76715,36200000.0
2005-10-25 01:40:00,1.76709,1.76709,1.76703,1.76703,6000000.0
2005-10-25 01:41:00,1.76701,1.76701,1.76679,1.76696,90200001.0
2005-10-25 01:42:00,1.76696,1.76697,1.76684,1.76691,55400000.0
2005-10-25 01:43:00,1.7669,1.76715,1.7669,1.76715,18600000.0
2005-10-25 01:44:00,1.7672,1.76723,1.76692,1.76692,27900000.0
2005-10-25 01:45:00,1.76694,1.76695,1.76675,1.76675,39800000.0
2005-10-25 01:46:00,1.76667,1.76667,1.76653,1.76653,29499999.0
2005-10-25 01:47:00,1.76633,1.76633,1.76612,1.76612,40600000.0
2005-10-25 01:48:00,1.76592,1.76619,1.76592,1.76619,29100000.0
2005-10-25 01:49:00,1.7662,1.7662,1.7662,1.7662,19200000.0
2005-10-25 01:50:00,1.76625,1.76625,1.76615,1.76615,11000000.0
2005-10-25 01:51:00,1.7662,1.7662,1.76615,1.7662,82299999.0
2005-10-25 01:52:00,1.76621,1.7663,1.76594,1.76594,89999999.0
2005-10-25 01:53:00,1.7658,1.7658,1.76564,1.76571,77000000.0
2005-10-25 01:54:00,1.76553,1.7659,1.76548,1.7659,44600000.0
2005-10-25 01:55:00,1.76617,1.76617,1.76569,1.76569,97199999.0
2005-10-25 01:56:00,1.76568,1.76583,1.76562,1.76583,86300002.0
2005-10-25 01:57:00,1.76593,1.76607,1.76593,1.76607,39599999.0
2005-10-25 01:58:00,1.76612,1.76626,1.76598,1.76626,62100000.0
2005-10-25 01:59:00,1.76627,1.76639,1.76627,1.76633,37700000.0
2005-10-25 02:00:00,1.76633,1.76635,1.7663,1.76635,57999998.0
2005-10-25 02:01:00,1.76622,1.76622,1.76608,1.7661,49600000.0
2005-10-25 02:02:00,1.76606,1.76606,1.76601,1.76601,24000000.0
2005-10-25 02:03:00,1.76611,1.76623,1.76611,1.76623,52200000.0
2005-10-25 02:04:00,1.7662,1.7663,1.76599,1.76599,25500000.0
2005-10-25 02:05:00,1.76592,1.76608,1.76592,1.76608,20000000.0
2005-10-25 02:06:00,1.76608,1.76608,1.7659,1.76592,16000000.0
2005-10-25 02:07:00,1.76582,1.76588,1.76567,1.76567,37600001.0
2005-10-25 02:08:00,1.76564,1.76564,1.76543,1.76549,57900000.0
2005-10-25 02:09:00,1.76523,1.76542,1.76476,1.76476,56400000.0
2005-10-25 02:10:00,1.76455,1.76481,1.76427,1.76481,68900000.0
2005-10-25 02:11:00,1.76473,1.76473,1.76404,1.76415,71000001.0
2005-10-25 02:12:00,1.76413,1.76417,1.76315,1.76315,56599998.0
2005-10-25 02:13:00,1.76329,1.76356,1.76328,1.76351,112500000.0
2005-10-25 02:14:00,1.76371,1.76403,1.76371,1.76403,30500000.0
2005-10-25 02:15:00,1.76411,1.76424,1.76403,1.7642,46200000.0
2005-10-25 02:16:00,1.76416,1.76416,1.76388,1.76388,59100000.0
2005-10-25 02:17:00,1.76389,1.76405,1.76389,1.76405,31500000.0
2005-10-25 02:18:00,1.7641,1.76415,1.76405,1.76415,86900000.0
2005-10-25 02:19:00,1.76413,1.7644,1.76413,1.7644,35300000.0
2005-10-25 02:20:00,1.7645,1.76452,1.7644,1.76452,61700000.0
2005-10-25 02:21:00,1.76446,1.76446,1.7642,1.7642,70799999.0
2005-10-25 02:22:00,1.76405,1.76415,1.76405,1.76407,168700000.0
2005-10-25 02:23:00,1.76406,1.76408,1.76385,1.76385,54200000.0
2005-10-25 02:24:00,1.76381,1.76389,1.76381,1.76389,22700000.0
2005-10-25 02:25:00,1.76368,1.76369,1.76356,1.76356,29800000.0
2005-10-25 02:26:00,1.76357,1.76373,1.76352,1.76369,79600001.0
2005-10-25 02:27:00,1.76362,1.76364,1.76352,1.76364,102400002.0
2005-10-25 02:28:00,1.76358,1.76372,1.76351,1.76372,86099999.0
2005-10-25 02:29:00,1.76377,1.76402,1.76377,1.76402,86700001.0
2005-10-25 02:30:00,1.76407,1.76467,1.76407,1.76467,75100000.0
2005-10-25 02:31:00,1.76472,1.76479,1.7644,1.76463,64400001.0
2005-10-25 02:32:00,1.76478,1.76515,1.76478,1.76502,80300000.0
2005-10-25 02:33:00,1.765,1.76503,1.76489,1.76496,70170000.0
2005-10-25 02:34:00,1.7648,1.7648,1.76468,1.76469,70100002.0
2005-10-25 02:35:00,1.76472,1.76488,1.76472,1.76478,47900000.0
2005-10-25 02:36:00,1.76478,1.76481,1.76473,1.76478,66000000.0
2005-10-25 02:37:00,1.76499,1.76503,1.76499,1.76503,5100000.0
2005-10-25 02:38:00,1.76497,1.76515,1.76497,1.76515,85500001.0
2005-10-25 02:39:00,1.7651,1.7651,1.76462,1.76462,59800000.0
2005-10-25 02:40:00,1.76447,1.76447,1.76425,1.76425,33099999.0
2005-10-25 02:41:00,1.76419,1.7642,1.76411,1.76411,36700000.0
2005-10-25 02:42:00,1.76414,1.76421,1.76412,1.76416,38300000.0
2005-10-25 02:43:00,1.76403,1.76416,1.76394,1.76404,102599997.0
2005-10-25 02:44:00,1.76398,1.76432,1.76398,1.76432,113200001.0
2005-10-25 02:45:00,1.76439,1.76478,1.76439,1.76469,62600000.0
2005-10-25 02:46:00,1.76466,1.765,1.76449,1.76449,34000000.0
2005-10-25 02:47:00,1.76452,1.76463,1.76452,1.76463,15900000.0
2005-10-25 02:48:00,1.76474,1.76483,1.76469,1.76483,54200000.0
2005-10-25 02:49:00,1.7649,1.76495,1.7649,1.7649,27400000.0
2005-10-25 02:50:00,1.76494,1.76501,1.76494,1.76501,17100000.0
2005-10-25 02:51:00,1.76485,1.76493,1.76464,1.76493,71699999.0
2005-10-25 02:52:00,1.76488,1.76488,1.76479,1.76486,71000000.0
2005-10-25 02:53:00,1.76492,1.7651,1.76492,1.7651,20200000.0
2005-10-25 02:54:00,1.76522,1.76537,1.76522,1.76527,28100000.0
2005-10-25 02:55:00,1.76525,1.7653,1.76502,1.76502,54100000.0
2005-10-25 02:56:00,1.76491,1.76491,1.76464,1.76471,102900001.0
2005-10-25 02:57:00,1.7646,1.76525,1.76454,1.76517,106699999.0
2005-10-25 02:58:00,1.76527,1.76535,1.76526,1.76535,57599999.0
2005-10-25 02:59:00,1.76527,1.76527,1.76508,1.7651,38200000.0
2005-10-25 03:00:00,1.7652,1.76529,1.7652,1.76522,89649997.0
2005-10-25 03:01:00,1.76521,1.76521,1.76512,1.76512,82699998.0
2005-10-25 03:02:00,1.76503,1.76515,1.76503,1.76515,48699999.0
2005-10-25 03:03:00,1.7653,1.76533,1.76514,1.76523,46300000.0
2005-10-25 03:04:00,1.76532,1.76544,1.76532,1.76544,33400000.0
2005-10-25 03:05:00,1.76536,1.76539,1.76536,1.76537,17700000.0
2005-10-25 03:06:00,1.76541,1.7658,1.76541,1.7658,70599999.0
2005-10-25 03:07:00,1.766,1.76601,1.76589,1.76593,28800000.0
2005-10-25 03:08:00,1.76612,1.76621,1.76612,1.76617,49499999.0
2005-10-25 03:09:00,1.76619,1.76639,1.76619,1.76637,72500000.0
2005-10-25 03:10:00,1.76648,1.76673,1.76648,1.76663,30600000.0
2005-10-25 03:11:00,1.76643,1.76643,1.76622,1.76622,9200000.0
2005-10-25 03:12:00,1.76601,1.76615,1.76595,1.76595,90599998.0
2005-10-25 03:13:00,1.76602,1.76608,1.76599,1.76608,69699999.0
2005-10-25 03:14:00,1.76619,1.76627,1.76619,1.76626,47600000.0
2005-10-25 03:15:00,1.7663,1.76634,1.7662,1.7662,18800000.0
2005-10-25 03:16:00,1.76628,1.76631,1.76626,1.76627,118600002.0
2005-10-25 03:17:00,1.76618,1.76625,1.76602,1.76602,72000000.0
2005-10-25 03:18:00,1.76573,1.76594,1.76561,1.76585,45400001.0
2005-10-25 03:19:00,1.76572,1.76572,1.76564,1.76564,40500001.0
2005-10-25 03:20:00,1.76562,1.76568,1.76536,1.76536,114499999.0
2005-10-25 03:21:00,1.76551,1.76559,1.76551,1.76559,23100000.0
2005-10-25 03:22:00,1.76584,1.76599,1.76584,1.76587,37200000.0
2005-10-25 03:23:00,1.76595,1.76623,1.76595,1.76612,26400000.0
2005-10-25 03:24:00,1.76606,1.76613,1.76591,1.76613,65000001.0
2005-10-25 03:25:00,1.76616,1.76616,1.76603,1.76609,36699999.0
2005-10-25 03:26:00,1.76607,1.76612,1.76604,1.76607,26600000.0
2005-10-25 03:27:00,1.766,1.766,1.766,1.766,9500000.0
2005-10-25 03:28:00,1.76593,1.76593,1.76571,1.76571,30999999.0
2005-10-25 03:29:00,1.76589,1.76589,1.76586,1.76586,42199999.0
2005-10-25 03:30:00,1.76591,1.76591,1.76584,1.76584,19900000.0
2005-10-25 03:31:00,1.76594,1.76603,1.76594,1.76603,8400000.0
2005-10-25 03:32:00,1.7661,1.7661,1.76594,1.7661,43500000.0
2005-10-25 03:33:00,1.76604,1.76607,1.76597,1.76607,19600000.0
2005-10-25 03:34:00,1.7661,1.7661,1.76605,1.76605,31200000.0
2005-10-25 03:35:00,1.76617,1.76623,1.76617,1.76623,13500000.0
2005-10-25 03:36:00,1.76625,1.7663,1.76622,1.76622,82200000.0
2005-10-25 03:37:00,1.7663,1.76639,1.7663,1.76633,33599999.0
2005-10-25 03:38:00,1.76629,1.76635,1.76617,1.76617,54000000.0
2005-10-25 03:39:00,1.76627,1.76646,1.76627,1.76639,63099998.0
2005-10-25 03:40:00,1.76649,1.76662,1.76649,1.76662,61100001.0
2005-10-25 03:41:00,1.76651,1.76666,1.76644,1.76666,107499999.0
2005-10-25 03:42:00,1.76661,1.76673,1.76646,1.76673,66400000.0
2005-10-25 03:43:00,1.7668,1.7668,1.7668,1.7668,5900000.0
2005-10-25 03:44:00,1.7669,1.76711,1.7669,1.76696,85400001.0
2005-10-25 03:45:00,1.7669,1.76691,1.76682,1.76688,19400000.0
2005-10-25 03:46:00,1.76682,1.76692,1.76676,1.76676,61600000.0
2005-10-25 03:47:00,1.76682,1.7669,1.76677,1.76677,56099999.0
2005-10-25 03:48:00,1.76666,1.76715,1.76648,1.76715,40700000.0
2005-10-25 03:49:00,1.76715,1.76719,1.76699,1.76699,44700000.0
2005-10-25 03:50:00,1.7669,1.7669,1.76688,1.76688,20300000.0
2005-10-25 03:51:00,1.76687,1.76688,1.76673,1.76673,80000001.0
2005-10-25 03:52:00,1.76677,1.76684,1.76675,1.76684,81299999.0
2005-10-25 03:53:00,1.76676,1.76678,1.76665,1.76676,44800000.0
2005-10-25 03:54:00,1.76679,1.76701,1.76679,1.76682,47600000.0
2005-10-25 03:55:00,1.7668,1.76685,1.7668,1.76685,41599999.0
2005-10-25 03:56:00,1.76717,1.76717,1.76691,1.76704,71499999.0
2005-10-25 03:57:00,1.76677,1.7668,1.76677,1.7668,13200000.0
2005-10-25 03:58:00,1.7668,1.76687,1.76675,1.76685,84299998.0
2005-10-25 03:59:00,1.76673,1.76678,1.7667,1.76678,63500000.0
2005-10-25 04:00:00,1.76672,1.76672,1.76668,1.76668,16500000.0
2005-10-25 04:01:00,1.76662,1.76662,1.7666,1.7666,25999999.0
2005-10-25 04:02:00,1.76672,1.76678,1.76656,1.76673,115000002.0
2005-10-25 04:03:00,1.76661,1.76668,1.7666,1.76668,45699998.0
2005-10-25 04:04:00,1.76665,1.76668,1.76661,1.76661,59499999.0
2005-10-25 04:05:00,1.76661,1.76672,1.76661,1.76672,36300000.0
2005-10-25 04:06:00,1.76651,1.76667,1.76646,1.76661,33300000.0
2005-10-25 04:07:00,1.76637,1.76685,1.76637,1.7665,72799998.0
2005-10-25 04:08:00,1.76663,1.76663,1.7665,1.76656,56100000.0
2005-10-25 04:09:00,1.7666,1.76665,1.76649,1.76656,73100000.0
2005-10-25 04:10:00,1.76652,1.76667,1.76652,1.76666,58099998.0
2005-10-25 04:11:00,1.76673,1.76673,1.76662,1.76662,34100001.0
2005-10-25 04:12:00,1.76665,1.76665,1.7666,1.7666,11400000.0
2005-10-25 04:13:00,1.76669,1.76676,1.76665,1.76665,80400001.0
2005-10-25 04:14:00,1.76669,1.76669,1.7665,1.7665,63300000.0
2005-10-25 04:15:00,1.76645,1.76651,1.76638,1.76646,106000000.0
2005-10-25 04:16:00,1.76639,1.76639,1.7663,1.7663,69100000.0
2005-10-25 04:17:00,1.76632,1.76636,1.76632,1.76636,13300000.0
2005-10-25 04:18:00,1.76648,1.76654,1.76637,1.76648,83600000.0
2005-10-25 04:19:00,1.76651,1.76651,1.76649,1.76649,37200000.0
2005-10-25 04:20:00,1.76644,1.76653,1.76643,1.76643,81400000.0
2005-10-25 04:21:00,1.76646,1.76654,1.76646,1.76654,51400000.0
2005-10-25 04:22:00,1.76648,1.76655,1.76645,1.76655,55700001.0
2005-10-25 04:23:00,1.76652,1.76652,1.76642,1.76642,39499998.0
2005-10-25 04:24:00,1.7664,1.7664,1.7663,1.7663,45400000.0
2005-10-25 04:25:00,1.76613,1.76613,1.76579,1.76585,44300001.0
2005-10-25 04:26:00,1.76607,1.76607,1.76588,1.76588,81600000.0
2005-10-25 04:27:00,1.76595,1.76609,1.76576,1.76601,87700000.0
2005-10-25 04:28:00,1.766,1.76601,1.76589,1.76597,137299998.0
2005-10-25 04:29:00,1.76595,1.76595,1.76581,1.76593,74400000.0
2005-10-25 04:30:00,1.76592,1.76592,1.76592,1.76592,26800000.0
2005-10-25 04:31:00,1.76589,1.76596,1.76589,1.76596,40900002.0
2005-10-25 04:32:00,1.76592,1.76594,1.76587,1.76587,13300000.0
2005-10-25 04:33:00,1.76592,1.76602,1.76582,1.76592,7100000.0
2005-10-25 04:34:00,1.7659,1.7659,1.7659,1.7659,30946994.0
2005-10-25 04:35:00,1.76585,1.76595,1.76585,1.76595,35900000.0
2005-10-25 04:36:00,1.7659,1.76598,1.76585,1.76595,30400000.0
2005-10-25 04:37:00,1.76593,1.76593,1.76579,1.76581,40200000.0
2005-10-25 04:38:00,1.7658,1.76585,1.7658,1.76585,95799998.0
2005-10-25 04:39:00,1.76585,1.76585,1.7658,1.7658,14600000.0
2005-10-25 04:40:00,1.76588,1.76588,1.7658,1.7658,30700000.0
2005-10-25 04:41:00,1.76573,1.76592,1.76573,1.76592,9100000.0
2005-10-25 04:42:00,1.7658,1.76585,1.76578,1.76578,45600000.0
2005-10-25 04:43:00,1.76577,1.76585,1.76577,1.76585,69300001.0
2005-10-25 04:44:00,1.76584,1.76593,1.76579,1.76579,53299999.0
2005-10-25 04:45:00,1.76584,1.76584,1.76581,1.76581,2200000.0
2005-10-25 04:46:00,1.7659,1.76624,1.76587,1.76621,49900000.0
2005-10-25 04:47:00,1.7658,1.7658,1.76573,1.76579,78800001.0
2005-10-25 04:48:00,1.76587,1.7659,1.76575,1.76575,53499998.0
2005-10-25 04:49:00,1.76566,1.76568,1.76566,1.76568,37600000.0
2005-10-25 04:50:00,1.76558,1.76558,1.76534,1.76551,43899999.0
2005-10-25 04:51:00,1.76548,1.76555,1.76548,1.76548,6800000.0
2005-10-25 04:52:00,1.76555,1.76555,1.76555,1.76555,15400000.0
2005-10-25 04:53:00,1.76562,1.76564,1.76538,1.76557,68800000.0
2005-10-25 04:54:00,1.76567,1.76567,1.76544,1.76544,18500000.0
2005-10-25 04:55:00,1.76533,1.76545,1.76533,1.76545,19300000.0
2005-10-25 04:56:00,1.7657,1.76584,1.76539,1.76539,39600000.0
2005-10-25 04:57:00,1.76533,1.76546,1.76519,1.76529,58400000.0
2005-10-25 04:58:00,1.76535,1.76547,1.76535,1.7654,57600000.0
2005-10-25 04:59:00,1.76535,1.76547,1.7653,1.7653,76200001.0
2005-10-25 05:00:00,1.76545,1.76545,1.7654,1.7654,24400000.0
2005-10-25 05:01:00,1.7656,1.76579,1.7656,1.76574,43800000.0
2005-10-25 05:02:00,1.76538,1.76538,1.76538,1.76538,23500000.0
2005-10-25 05:03:00,1.76544,1.76553,1.76544,1.76553,28299999.0
2005-10-25 05:04:00,1.76567,1.76573,1.76567,1.76573,22300000.0
2005-10-25 05:05:00,1.76578,1.76578,1.76572,1.76572,25300000.0
2005-10-25 05:06:00,1.76559,1.76571,1.76559,1.7656,43400000.0
2005-10-25 05:07:00,1.76566,1.76585,1.76566,1.76585,28700001.0
2005-10-25 05:08:00,1.7659,1.7659,1.7659,1.7659,17300000.0
2005-10-25 05:09:00,1.76595,1.76603,1.7656,1.7656,71800000.0
2005-10-25 05:10:00,1.76595,1.76595,1.76595,1.76595,500000.0
2005-10-25 05:11:00,1.76588,1.76591,1.76582,1.76582,42400001.0
2005-10-25 05:12:00,1.76582,1.76582,1.76578,1.76578,25900000.0
2005-10-25 05:13:00,1.76574,1.76574,1.76556,1.76566,42800000.0
2005-10-25 05:14:00,1.76566,1.76573,1.76554,1.76554,132700000.0
2005-10-25 05:15:00,1.76553,1.76555,1.76545,1.7655,43400000.0
2005-10-25 05:16:00,1.76547,1.76555,1.76545,1.7655,45500001.0
2005-10-25 05:17:00,1.76561,1.76577,1.7656,1.76574,107800001.0
2005-10-25 05:18:00,1.76576,1.76593,1.76574,1.76593,141299999.0
2005-10-25 05:19:00,1.76594,1.76629,1.76594,1.76629,79799999.0
2005-10-25 05:20:00,1.76639,1.76669,1.76639,1.76663,44899999.0
2005-10-25 05:21:00,1.76653,1.76668,1.76644,1.76668,21300000.0
2005-10-25 05:22:00,1.76682,1.76682,1.76669,1.76669,63799999.0
2005-10-25 05:23:00,1.76668,1.76668,1.76664,1.76664,8200000.0
2005-10-25 05:24:00,1.76644,1.76644,1.76623,1.76623,140900003.0
2005-10-25 05:25:00,1.7666,1.76665,1.7666,1.76665,39400001.0
2005-10-25 05:26:00,1.7666,1.76661,1.76652,1.76654,95000000.0
2005-10-25 05:27:00,1.76655,1.76655,1.76655,1.76655,7000000.0
2005-10-25 05:28:00,1.76655,1.76655,1.76648,1.76648,79200001.0
2005-10-25 05:29:00,1.76652,1.76658,1.7665,1.76658,39100000.0
2005-10-25 05:30:00,1.76675,1.76699,1.76667,1.76699,54200000.0
2005-10-25 05:31:00,1.76672,1.76708,1.76672,1.76701,66200001.0
2005-10-25 05:32:00,1.76695,1.76703,1.76684,1.76684,78300000.0
2005-10-25 05:33:00,1.76684,1.76688,1.76678,1.76688,29746994.0
2005-10-25 05:34:00,1.76691,1.76692,1.76661,1.76687,87500000.0
2005-10-25 05:35:00,1.76675,1.76675,1.76656,1.76667,81000000.0
2005-10-25 05:36:00,1.76667,1.76667,1.76657,1.76659,32400000.0
2005-10-25 05:37:00,1.76647,1.7665,1.76645,1.76645,20200000.0
2005-10-25 05:38:00,1.7666,1.7666,1.76652,1.76652,46500000.0
2005-10-25 05:39:00,1.76653,1.76655,1.76653,1.76655,21800000.0
2005-10-25 05:40:00,1.76662,1.76662,1.76636,1.76642,68299999.0
2005-10-25 05:41:00,1.76645,1.76666,1.76645,1.76662,61199999.0
2005-10-25 05:42:00,1.76673,1.76677,1.76673,1.76677,8400000.0
2005-10-25 05:43:00,1.76672,1.76675,1.7667,1.76672,11900000.0
2005-10-25 05:44:00,1.76673,1.76673,1.76658,1.76658,37300000.0
2005-10-25 05:45:00,1.7667,1.76682,1.7667,1.76674,83800002.0
2005-10-25 05:46:00,1.76665,1.7667,1.76665,1.7667,18500000.0
2005-10-25 05:47:00,1.7667,1.76675,1.7667,1.76675,64900000.0
2005-10-25 05:48:00,1.76682,1.76692,1.76682,1.76687,39200000.0
2005-10-25 05:49:00,1.76678,1.76692,1.76678,1.76678,33700000.0
2005-10-25 05:50:00,1.76672,1.76684,1.76671,1.76676,40700000.0
2005-10-25 05:51:00,1.7667,1.76677,1.7667,1.76675,60600001.0
2005-10-25 05:52:00,1.7667,1.76687,1.7667,1.7668,55200000.0
2005-10-25 05:53:00,1.7667,1.7668,1.76665,1.7668,71000000.0
2005-10-25 05:54:00,1.76686,1.76694,1.76675,1.76693,87899999.0
2005-10-25 05:55:00,1.76688,1.76693,1.76686,1.76689,45600000.0
2005-10-25 05:56:00,1.76686,1.7669,1.76683,1.76683,98399998.0
2005-10-25 05:57:00,1.76687,1.76693,1.76686,1.76693,32300000.0
2005-10-25 05:58:00,1.767,1.76723,1.76695,1.76723,48500000.0
2005-10-25 05:59:00,1.76725,1.76729,1.76713,1.76713,94800003.0
2005-10-25 06:00:00,1.76719,1.7673,1.76718,1.76725,93400000.0
2005-10-25 06:01:00,1.76737,1.76738,1.76708,1.76717,87900000.0
2005-10-25 06:02:00,1.76725,1.76728,1.76705,1.76716,66700000.0
2005-10-25 06:03:00,1.76725,1.76725,1.767,1.76707,47300000.0
2005-10-25 06:04:00,1.76701,1.76701,1.76679,1.7668,53100000.0
2005-10-25 06:05:00,1.76674,1.76687,1.76674,1.76674,62500001.0
2005-10-25 06:06:00,1.7667,1.76676,1.76637,1.76655,100499997.0
2005-10-25 06:07:00,1.76653,1.76674,1.76643,1.76651,55500000.0
2005-10-25 06:08:00,1.7666,1.7666,1.76637,1.76645,63599999.0
2005-10-25 06:09:00,1.76635,1.76635,1.76616,1.76616,86699997.0
2005-10-25 06:10:00,1.76587,1.76587,1.76548,1.76587,96200002.0
2005-10-25 06:11:00,1.76603,1.76603,1.7659,1.7659,34200000.0
2005-10-25 06:12:00,1.76595,1.76595,1.76587,1.7659,36800001.0
2005-10-25 06:13:00,1.76589,1.76593,1.76583,1.76583,11500000.0
2005-10-25 06:14:00,1.76578,1.76578,1.76562,1.76562,13000000.0
2005-10-25 06:15:00,1.7655,1.76566,1.76544,1.76563,82599999.0
2005-10-25 06:16:00,1.76565,1.76606,1.76565,1.76603,127100001.0
2005-10-25 06:17:00,1.76609,1.76626,1.76603,1.76626,57700000.0
2005-10-25 06:18:00,1.76644,1.76652,1.76642,1.76646,76000001.0
2005-10-25 06:19:00,1.76646,1.76652,1.76646,1.76652,5800000.0
2005-10-25 06:20:00,1.76657,1.76662,1.76657,1.76662,18700000.0
2005-10-25 06:21:00,1.76658,1.76665,1.76652,1.76652,83700001.0
2005-10-25 06:22:00,1.76643,1.76649,1.76608,1.76649,107600000.0
2005-10-25 06:23:00,1.76658,1.76658,1.76647,1.7665,26500000.0
2005-10-25 06:24:00,1.76648,1.76651,1.76642,1.76645,100300001.0
2005-10-25 06:25:00,1.76658,1.76674,1.76658,1.76667,94500000.0
2005-10-25 06:26:00,1.76685,1.76694,1.76684,1.76684,30700000.0
2005-10-25 06:27:00,1.76675,1.76686,1.76671,1.76675,16400000.0
2005-10-25 06:28:00,1.76651,1.76651,1.76629,1.76629,31400000.0
2005-10-25 06:29:00,1.76638,1.76652,1.7663,1.76652,34200000.0
2005-10-25 06:30:00,1.76654,1.76658,1.76647,1.76652,100699999.0
2005-10-25 06:31:00,1.76638,1.76645,1.76638,1.7664,54100000.0
2005-10-25 06:32:00,1.7664,1.7664,1.76638,1.7664,54200000.0
2005-10-25 06:33:00,1.76646,1.76646,1.76646,1.76646,34899999.0
2005-10-25 06:34:00,1.76635,1.76646,1.76633,1.76637,84000000.0
2005-10-25 06:35:00,1.7665,1.7665,1.76645,1.76645,7800000.0
2005-10-25 06:36:00,1.76646,1.76646,1.76635,1.76638,54900000.0
2005-10-25 06:37:00,1.7664,1.7664,1.7664,1.7664,3700000.0
2005-10-25 06:38:00,1.7666,1.7667,1.7666,1.7667,23600001.0
2005-10-25 06:39:00,1.76675,1.76675,1.7665,1.7665,17900000.0
2005-10-25 06:40:00,1.76662,1.76694,1.76662,1.76688,95599997.0
2005-10-25 06:41:00,1.76683,1.76703,1.76673,1.7669,72400001.0
2005-10-25 06:42:00,1.76689,1.76698,1.76673,1.76673,54700000.0
2005-10-25 06:43:00,1.76663,1.7667,1.76655,1.76663,73900001.0
2005-10-25 06:44:00,1.7667,1.76675,1.76665,1.7667,38650000.0
2005-10-25 06:45:00,1.76673,1.76679,1.76664,1.76675,18900000.0
2005-10-25 06:46:00,1.76685,1.76685,1.76675,1.76682,44400001.0
2005-10-25 06:47:00,1.76673,1.76673,1.76653,1.76656,46850000.0
2005-10-25 06:48:00,1.76642,1.76644,1.76627,1.76638,69700000.0
2005-10-25 06:49:00,1.76674,1.76685,1.76672,1.76685,23600000.0
2005-10-25 06:50:00,1.7669,1.7669,1.7669,1.7669,8400000.0
2005-10-25 06:51:00,1.76693,1.7671,1.76685,1.76703,30500000.0
2005-10-25 06:52:00,1.76683,1.76684,1.76654,1.76654,8500000.0
2005-10-25 06:53:00,1.76685,1.76685,1.76678,1.76678,17500000.0
2005-10-25 06:54:00,1.76687,1.76693,1.76683,1.76693,66100000.0
2005-10-25 06:55:00,1.76675,1.76683,1.76664,1.76678,110200002.0
2005-10-25 06:56:00,1.76678,1.76682,1.76669,1.76682,57600000.0
2005-10-25 06:57:00,1.76681,1.76681,1.76674,1.76674,33099999.0
2005-10-25 06:58:00,1.76675,1.76689,1.76675,1.76685,89100002.0
2005-10-25 06:59:00,1.76678,1.76678,1.76667,1.76667,26100000.0
2005-10-25 07:00:00,1.76685,1.76685,1.76678,1.76678,71899999.0
2005-10-25 07:01:00,1.76674,1.76679,1.76664,1.76667,62300002.0
2005-10-25 07:02:00,1.76669,1.76669,1.76669,1.76669,19700000.0
2005-10-25 07:03:00,1.7666,1.76667,1.7666,1.7666,81900002.0
2005-10-25 07:04:00,1.76658,1.76679,1.76655,1.76679,64999998.0
2005-10-25 07:05:00,1.76677,1.76685,1.76677,1.7668,26600000.0
2005-10-25 07:06:00,1.76688,1.7669,1.76683,1.76683,71500001.0
2005-10-25 07:07:00,1.76687,1.76687,1.7668,1.7668,51700000.0
2005-10-25 07:08:00,1.76685,1.76685,1.76677,1.76685,53000000.0
2005-10-25 07:09:00,1.76682,1.76685,1.76677,1.76683,60700000.0
2005-10-25 07:10:00,1.76691,1.76704,1.76691,1.76704,13700000.0
2005-10-25 07:11:00,1.7671,1.7671,1.76694,1.767,32900000.0
2005-10-25 07:12:00,1.76713,1.76713,1.7671,1.7671,12200000.0
2005-10-25 07:13:00,1.76715,1.76715,1.76705,1.76707,131099998.0
2005-10-25 07:14:00,1.76703,1.76719,1.767,1.76702,58900000.0
2005-10-25 07:15:00,1.76707,1.76712,1.76695,1.76707,68800000.0
2005-10-25 07:16:00,1.76698,1.76698,1.76679,1.76679,10100000.0
2005-10-25 07:17:00,1.76677,1.76677,1.76665,1.76673,41200000.0
2005-10-25 07:18:00,1.76672,1.76677,1.76672,1.76677,43500000.0
2005-10-25 07:19:00,1.76682,1.76692,1.76682,1.76685,58600000.0
2005-10-25 07:20:00,1.76687,1.76692,1.76671,1.76678,44800000.0
2005-10-25 07:21:00,1.76671,1.76683,1.76671,1.76683,80699999.0
2005-10-25 07:22:00,1.76673,1.7668,1.76667,1.7668,51200001.0
2005-10-25 07:23:00,1.76687,1.76689,1.76648,1.7668,87400001.0
2005-10-25 07:24:00,1.7668,1.76685,1.76675,1.7668,80899999.0
2005-10-25 07:25:00,1.76678,1.76699,1.76675,1.76687,97999999.0
2005-10-25 07:26:00,1.7668,1.76685,1.76676,1.76677,61300000.0
2005-10-25 07:27:00,1.76666,1.76677,1.7666,1.7666,61200000.0
2005-10-25 07:28:00,1.76662,1.76666,1.76662,1.76666,16500000.0
2005-10-25 07:29:00,1.76665,1.76665,1.76665,1.76665,6100000.0
2005-10-25 07:30:00,1.76665,1.76665,1.7666,1.7666,9400000.0
2005-10-25 07:31:00,1.76654,1.76684,1.76646,1.76676,78999999.0
2005-10-25 07:32:00,1.7666,1.76665,1.7666,1.7666,70799998.0
2005-10-25 07:33:00,1.76668,1.76684,1.76658,1.76665,65800000.0
2005-10-25 07:34:00,1.76658,1.76659,1.76651,1.76651,105500002.0
2005-10-25 07:35:00,1.76655,1.76658,1.76645,1.7665,112800001.0
2005-10-25 07:36:00,1.76655,1.76655,1.7665,1.7665,29500000.0
2005-10-25 07:37:00,1.76657,1.76668,1.76653,1.76658,78900000.0
2005-10-25 07:38:00,1.76651,1.76665,1.76651,1.76665,22900000.0
2005-10-25 07:39:00,1.76645,1.76645,1.76615,1.76615,106100000.0
2005-10-25 07:40:00,1.76614,1.76623,1.76611,1.76619,60300002.0
2005-10-25 07:41:00,1.76618,1.76679,1.7661,1.76679,65900000.0
2005-10-25 07:42:00,1.76633,1.76637,1.76621,1.76621,91000003.0
2005-10-25 07:43:00,1.76631,1.76631,1.76602,1.76602,50300000.0
2005-10-25 07:44:00,1.76592,1.76608,1.76573,1.76585,48700000.0
2005-10-25 07:45:00,1.76573,1.76672,1.76573,1.76651,35500000.0
2005-10-25 07:46:00,1.76628,1.76632,1.76627,1.7663,61199999.0
2005-10-25 07:47:00,1.76618,1.76618,1.7657,1.76571,50800001.0
2005-10-25 07:48:00,1.76582,1.76582,1.76576,1.76576,43300000.0
2005-10-25 07:49:00,1.76585,1.76598,1.76577,1.76578,72799999.0
2005-10-25 07:50:00,1.76579,1.76579,1.76536,1.76537,95800001.0
2005-10-25 07:51:00,1.76559,1.76573,1.76559,1.76573,34499999.0
2005-10-25 07:52:00,1.76585,1.76585,1.76585,1.76585,8700000.0
2005-10-25 07:53:00,1.76575,1.76575,1.76557,1.76571,46400001.0
2005-10-25 07:54:00,1.76587,1.76608,1.76587,1.76608,27100000.0
2005-10-25 07:55:00,1.76622,1.76622,1.76613,1.76622,52800001.0
2005-10-25 07:56:00,1.76625,1.76625,1.76618,1.76618,14500000.0
2005-10-25 07:57:00,1.76599,1.76599,1.76591,1.76591,10700000.0
2005-10-25 07:58:00,1.76565,1.76565,1.76556,1.76562,44600001.0
2005-10-25 07:59:00,1.76558,1.7656,1.76542,1.76549,32200000.0
2005-10-25 08:00:00,1.7654,1.76557,1.76535,1.76535,79599998.0
2005-10-25 08:01:00,1.76531,1.76531,1.76514,1.76521,79800000.0
2005-10-25 08:02:00,1.76537,1.76573,1.76537,1.76573,15500000.0
2005-10-25 08:03:00,1.76573,1.76573,1.76555,1.76556,43900000.0
2005-10-25 08:04:00,1.76563,1.7657,1.7655,1.76562,76000000.0
2005-10-25 08:05:00,1.76566,1.76566,1.76541,1.76541,59600000.0
2005-10-25 08:06:00,1.76528,1.76528,1.76507,1.76517,77099998.0
2005-10-25 08:07:00,1.76517,1.76532,1.76506,1.76532,61900000.0
2005-10-25 08:08:00,1.76567,1.76576,1.76512,1.76528,47900000.0
2005-10-25 08:09:00,1.76536,1.76543,1.7653,1.76543,128699999.0
2005-10-25 08:10:00,1.7654,1.76545,1.76538,1.76545,105199999.0
2005-10-25 08:11:00,1.76538,1.76538,1.76516,1.76518,60299999.0
2005-10-25 08:12:00,1.76518,1.76526,1.76496,1.76496,86699999.0
2005-10-25 08:13:00,1.76473,1.76473,1.76427,1.76427,35400000.0
2005-10-25 08:14:00,1.76404,1.76404,1.76386,1.76386,15700000.0
2005-10-25 08:15:00,1.76367,1.76373,1.76352,1.76373,24800000.0
2005-10-25 08:16:00,1.76389,1.76411,1.76389,1.76411,3900000.0
2005-10-25 08:17:00,1.76432,1.7644,1.76432,1.76434,26500000.0
2005-10-25 08:18:00,1.76431,1.76451,1.76431,1.76443,40300000.0
2005-10-25 08:19:00,1.76443,1.76462,1.76443,1.76462,42600000.0
2005-10-25 08:20:00,1.7646,1.7646,1.76435,1.76454,84500000.0
2005-10-25 08:21:00,1.76448,1.76452,1.76443,1.76447,76599998.0
2005-10-25 08:22:00,1.76442,1.76443,1.76435,1.76443,61400000.0
2005-10-25 08:23:00,1.76453,1.76482,1.76448,1.76482,77999998.0
2005-10-25 08:24:00,1.76488,1.76508,1.76476,1.76499,112299997.0
2005-10-25 08:25:00,1.76493,1.76505,1.76493,1.765,84100001.0
2005-10-25 08:26:00,1.765,1.765,1.76463,1.76465,67100001.0
2005-10-25 08:27:00,1.76449,1.76449,1.7641,1.7641,33100000.0
2005-10-25 08:28:00,1.76387,1.76387,1.7636,1.76376,76300000.0
2005-10-25 08:29:00,1.76394,1.76394,1.76361,1.76368,65000000.0
2005-10-25 08:30:00,1.76378,1.76378,1.76322,1.76322,57000000.0
2005-10-25 08:31:00,1.76325,1.76345,1.76325,1.76343,64399999.0
2005-10-25 08:32:00,1.76348,1.76348,1.76335,1.76335,28600000.0
2005-10-25 08:33:00,1.76331,1.76338,1.7632,1.76337,41200000.0
2005-10-25 08:34:00,1.76334,1.76351,1.76334,1.76348,40000000.0
2005-10-25 08:35:00,1.76357,1.76364,1.7635,1.76352,59199999.0
2005-10-25 08:36:00,1.76377,1.76401,1.76377,1.76401,23700000.0
2005-10-25 08:37:00,1.76433,1.76451,1.76423,1.76451,60100001.0
2005-10-25 08:38:00,1.7646,1.76477,1.7645,1.76477,54100001.0
2005-10-25 08:39:00,1.76482,1.76498,1.76482,1.7649,20900000.0
2005-10-25 08:40:00,1.76488,1.76498,1.76483,1.76483,74399999.0
2005-10-25 08:41:00,1.7648,1.7648,1.76441,1.76475,81600001.0
2005-10-25 08:42:00,1.76475,1.76481,1.76465,1.76481,86700001.0
2005-10-25 08:43:00,1.76485,1.76485,1.76472,1.76478,54200000.0
2005-10-25 08:44:00,1.76473,1.76473,1.76464,1.76464,13200000.0
2005-10-25 08:45:00,1.76471,1.76471,1.76442,1.76448,101099998.0
2005-10-25 08:46:00,1.76448,1.76496,1.76448,1.76496,44100000.0
2005-10-25 08:47:00,1.76503,1.7651,1.765,1.76502,60900000.0
2005-10-25 08:48:00,1.76512,1.76557,1.76512,1.76551,54700000.0
2005-10-25 08:49:00,1.76563,1.76602,1.76561,1.76602,55799998.0
2005-10-25 08:50:00,1.76606,1.76606,1.76598,1.76602,76100001.0
2005-10-25 08:51:00,1.76602,1.76609,1.76599,1.76599,45300000.0
2005-10-25 08:52:00,1.76583,1.76583,1.76562,1.76562,42100001.0
2005-10-25 08:53:00,1.7656,1.76573,1.7656,1.76573,39499998.0
2005-10-25 08:54:00,1.76575,1.76575,1.76549,1.7655,79299999.0
2005-10-25 08:55:00,1.76569,1.76603,1.76563,1.76603,144300000.0
2005-10-25 08:56:00,1.7662,1.7662,1.76603,1.76603,29899999.0
2005-10-25 08:57:00,1.766,1.766,1.76585,1.76585,17100000.0
2005-10-25 08:58:00,1.76563,1.76563,1.76539,1.76557,112499998.0
2005-10-25 08:59:00,1.76562,1.76569,1.76544,1.7655,40700000.0
2005-10-25 09:00:00,1.76546,1.76551,1.76538,1.76538,61199999.0
2005-10-25 09:01:00,1.76534,1.76534,1.76522,1.76525,64400000.0
2005-10-25 09:02:00,1.7654,1.76541,1.76528,1.76536,75300000.0
2005-10-25 09:03:00,1.76542,1.76542,1.7651,1.76532,81800000.0
2005-10-25 09:04:00,1.76532,1.76549,1.76532,1.76543,91299999.0
2005-10-25 09:05:00,1.76548,1.76577,1.76543,1.7657,55000000.0
2005-10-25 09:06:00,1.7658,1.76629,1.7658,1.76629,11200000.0
2005-10-25 09:07:00,1.76642,1.76668,1.7659,1.7659,79000000.0
2005-10-25 09:08:00,1.7659,1.76613,1.7659,1.7661,31200000.0
2005-10-25 09:09:00,1.76595,1.76595,1.76565,1.76565,26400000.0
2005-10-25 09:10:00,1.76582,1.76612,1.76582,1.766,50099999.0
2005-10-25 09:11:00,1.76585,1.76596,1.76574,1.76587,51300001.0
2005-10-25 09:12:00,1.7658,1.76581,1.76559,1.76581,68000000.0
2005-10-25 09:13:00,1.76592,1.76603,1.76592,1.76603,7400000.0
2005-10-25 09:14:00,1.76602,1.76628,1.76598,1.76626,18600000.0
2005-10-25 09:15:00,1.7663,1.7666,1.7663,1.7666,38300000.0
2005-10-25 09:16:00,1.76643,1.76646,1.76637,1.76637,70400000.0
2005-10-25 09:17:00,1.76642,1.76653,1.76642,1.76648,65400000.0
2005-10-25 09:18:00,1.7665,1.7665,1.76639,1.7664,700000.0
2005-10-25 09:19:00,1.7664,1.7665,1.7664,1.76642,49400001.0
2005-10-25 09:20:00,1.76642,1.76651,1.76641,1.76641,61600000.0
2005-10-25 09:21:00,1.7664,1.7664,1.7664,1.7664,14300000.0
2005-10-25 09:22:00,1.76623,1.76623,1.76608,1.76608,48299999.0
2005-10-25 09:23:00,1.76617,1.76624,1.76608,1.76624,83900002.0
2005-10-25 09:24:00,1.76625,1.76657,1.76625,1.76657,49100000.0
2005-10-25 09:25:00,1.76648,1.76653,1.76641,1.76642,68850000.0
2005-10-25 09:26:00,1.76645,1.76645,1.76645,1.76645,11200000.0
2005-10-25 09:27:00,1.76643,1.7665,1.76635,1.7665,45100001.0
2005-10-25 09:28:00,1.76652,1.7666,1.76644,1.76644,85800001.0
2005-10-25 09:29:00,1.76657,1.76716,1.76657,1.76716,105100001.0
2005-10-25 09:30:00,1.76713,1.76776,1.76713,1.76776,78000000.0
2005-10-25 09:31:00,1.76779,1.76779,1.76764,1.76775,136899999.0
2005-10-25 09:32:00,1.76774,1.7678,1.76774,1.76779,78700001.0
2005-10-25 09:33:00,1.76813,1.7688,1.76813,1.7688,28599999.0
2005-10-25 09:34:00,1.7689,1.76915,1.76886,1.76896,77999999.0
2005-10-25 09:35:00,1.76888,1.76888,1.76865,1.76879,32800000.0
2005-10-25 09:36:00,1.76876,1.76908,1.76875,1.76908,70200000.0
2005-10-25 09:37:00,1.76935,1.7697,1.76911,1.76927,63200001.0
2005-10-25 09:38:00,1.76938,1.76988,1.76933,1.76988,78799999.0
2005-10-25 09:39:00,1.76998,1.77057,1.76998,1.77051,85800000.0
2005-10-25 09:40:00,1.77052,1.77069,1.7704,1.7704,38800000.0
2005-10-25 09:41:00,1.76996,1.77008,1.76996,1.77008,42400000.0
2005-10-25 09:42:00,1.77022,1.7703,1.76957,1.76957,86900001.0
2005-10-25 09:43:00,1.7694,1.76966,1.76931,1.76961,112000000.0
2005-10-25 09:44:00,1.76973,1.77009,1.76973,1.76983,87300000.0
2005-10-25 09:45:00,1.76982,1.76991,1.76977,1.76977,66400001.0
2005-10-25 09:46:00,1.7699,1.7699,1.76963,1.76983,69000000.0
2005-10-25 09:47:00,1.76977,1.76977,1.76953,1.76953,59900000.0
2005-10-25 09:48:00,1.7695,1.7695,1.76905,1.76905,56000001.0
2005-10-25 09:49:00,1.76905,1.76905,1.76895,1.76905,78600000.0
2005-10-25 09:50:00,1.7691,1.76916,1.76902,1.76902,53800000.0
2005-10-25 09:51:00,1.76913,1.76946,1.76907,1.76943,94800000.0
2005-10-25 09:52:00,1.76945,1.76967,1.76945,1.76958,54900000.0
2005-10-25 09:53:00,1.76943,1.76943,1.76909,1.76914,66400001.0
2005-10-25 09:54:00,1.7691,1.76931,1.7691,1.76931,70699999.0
2005-10-25 09:55:00,1.76937,1.76952,1.76916,1.76916,48250001.0
2005-10-25 09:56:00,1.76903,1.76903,1.76867,1.76874,16200000.0
2005-10-25 09:57:00,1.76873,1.76892,1.76867,1.76892,52800001.0
2005-10-25 09:58:00,1.76893,1.76893,1.76884,1.76893,35699999.0
2005-10-25 09:59:00,1.76905,1.76932,1.76905,1.76917,53000001.0
2005-10-25 10:00:00,1.76919,1.76931,1.76914,1.76919,83700000.0
2005-10-25 10:01:00,1.76923,1.76943,1.76915,1.76938,28800000.0
2005-10-25 10:02:00,1.76944,1.7699,1.76944,1.7699,65600001.0
2005-10-25 10:03:00,1.77007,1.77007,1.76965,1.76965,63300000.0
2005-10-25 10:04:00,1.76959,1.76978,1.76956,1.76976,24800000.0
2005-10-25 10:05:00,1.76985,1.77028,1.76985,1.77028,33300000.0
2005-10-25 10:06:00,1.77042,1.77061,1.77042,1.77042,92700003.0
2005-10-25 10:07:00,1.7704,1.7704,1.77025,1.77025,11200000.0
2005-10-25 10:08:00,1.76996,1.76996,1.76963,1.76968,27800000.0
2005-10-25 10:09:00,1.76958,1.7696,1.76949,1.7696,99699999.0
2005-10-25 10:10:00,1.76959,1.77011,1.76958,1.77011,119399999.0
2005-10-25 10:11:00,1.77046,1.77063,1.77046,1.77063,13600000.0
2005-10-25 10:12:00,1.77097,1.77148,1.77097,1.77148,53800000.0
2005-10-25 10:13:00,1.7716,1.77206,1.7716,1.77206,11000000.0
2005-10-25 10:14:00,1.77204,1.7722,1.77174,1.77174,38800000.0
2005-10-25 10:15:00,1.77155,1.77156,1.77135,1.77135,99600000.0
2005-10-25 10:16:00,1.77134,1.77143,1.77127,1.77143,28100000.0
2005-10-25 10:17:00,1.77158,1.77304,1.77158,1.77304,55700001.0
2005-10-25 10:18:00,1.77358,1.77407,1.77358,1.77407,29200000.0
2005-10-25 10:19:00,1.77443,1.77575,1.77443,1.77575,50699999.0
2005-10-25 10:20:00,1.77567,1.77567,1.77512,1.77519,53700000.0
2005-10-25 10:21:00,1.77517,1.7752,1.77464,1.77464,80400000.0
2005-10-25 10:22:00,1.77473,1.77597,1.77473,1.7759,36400000.0
2005-10-25 10:23:00,1.77592,1.77594,1.77492,1.77499,53000000.0
2005-10-25 10:24:00,1.77488,1.77496,1.77468,1.77496,74599998.0
2005-10-25 10:25:00,1.77467,1.77467,1.77423,1.77428,80400001.0
2005-10-25 10:26:00,1.77423,1.77438,1.77418,1.77437,70599999.0
2005-10-25 10:27:00,1.77448,1.77467,1.77439,1.77439,41400000.0
2005-10-25 10:28:00,1.77407,1.77407,1.77347,1.77356,49900000.0
2005-10-25 10:29:00,1.77338,1.77338,1.77321,1.77327,38900000.0
2005-10-25 10:30:00,1.77367,1.77413,1.77367,1.77388,70099999.0
2005-10-25 10:31:00,1.77397,1.77433,1.77397,1.77433,42900000.0
2005-10-25 10:32:00,1.7742,1.77437,1.77406,1.77437,71800000.0
2005-10-25 10:33:00,1.77429,1.77429,1.77398,1.77407,27100000.0
2005-10-25 10:34:00,1.77413,1.77472,1.7741,1.77467,67100000.0
2005-10-25 10:35:00,1.77475,1.77527,1.77475,1.77527,89500000.0
2005-10-25 10:36:00,1.77516,1.77551,1.77483,1.77551,38100000.0
2005-10-25 10:37:00,1.77555,1.77626,1.7755,1.77608,140100002.0
2005-10-25 10:38:00,1.77596,1.77596,1.77549,1.77565,85299997.0
2005-10-25 10:39:00,1.7756,1.77604,1.77557,1.77589,55100000.0
2005-10-25 10:40:00,1.77593,1.77606,1.77582,1.77601,96699998.0
2005-10-25 10:41:00,1.77592,1.77598,1.77558,1.77558,84799998.0
2005-10-25 10:42:00,1.77556,1.77556,1.77499,1.775,66400001.0
2005-10-25 10:43:00,1.7751,1.77547,1.77502,1.77547,54700001.0
2005-10-25 10:44:00,1.77578,1.77603,1.77573,1.77588,31500000.0
2005-10-25 10:45:00,1.77588,1.77588,1.77559,1.77566,65800002.0
2005-10-25 10:46:00,1.77565,1.77587,1.77565,1.77568,49100000.0
2005-10-25 10:47:00,1.77556,1.77556,1.77528,1.7753,37400000.0
2005-10-25 10:48:00,1.77556,1.77589,1.77556,1.77589,37200000.0
2005-10-25 10:49:00,1.77626,1.77635,1.77615,1.77635,35900000.0
2005-10-25 10:50:00,1.7763,1.7763,1.7761,1.77618,40799999.0
2005-10-25 10:51:00,1.77605,1.77605,1.77572,1.7758,59699999.0
2005-10-25 10:52:00,1.77602,1.7761,1.77599,1.77608,81700000.0
2005-10-25 10:53:00,1.77606,1.77606,1.77579,1.77587,67200000.0
2005-10-25 10:54:00,1.77618,1.77618,1.77601,1.77603,48700000.0
2005-10-25 10:55:00,1.77601,1.77617,1.7758,1.77612,50500000.0
2005-10-25 10:56:00,1.77608,1.77644,1.77606,1.77644,69800000.0
2005-10-25 10:57:00,1.77643,1.77655,1.77633,1.77655,70000000.0
2005-10-25 10:58:00,1.77643,1.77657,1.77639,1.77643,127000000.0
2005-10-25 10:59:00,1.7764,1.77645,1.77635,1.77637,71500000.0
2005-10-25 11:00:00,1.7763,1.77631,1.77611,1.77631,119099997.0
2005-10-25 11:01:00,1.77628,1.77632,1.77617,1.77622,48799999.0
2005-10-25 11:02:00,1.77625,1.77631,1.77619,1.77625,97699998.0
2005-10-25 11:03:00,1.77647,1.77652,1.77639,1.77639,57800001.0
2005-10-25 11:04:00,1.77635,1.77635,1.77604,1.77604,50500000.0
2005-10-25 11:05:00,1.7761,1.77617,1.77605,1.77608,109700000.0
2005-10-25 11:06:00,1.77615,1.77615,1.77605,1.77605,72400000.0
2005-10-25 11:07:00,1.77601,1.77601,1.77551,1.7756,42600001.0
2005-10-25 11:08:00,1.77566,1.77566,1.77523,1.7755,64200000.0
2005-10-25 11:09:00,1.77539,1.77539,1.7753,1.77534,60099999.0
2005-10-25 11:10:00,1.7753,1.77592,1.77522,1.77566,105300001.0
2005-10-25 11:11:00,1.7757,1.77605,1.77569,1.77605,36200000.0
2005-10-25 11:12:00,1.77611,1.77613,1.77603,1.77603,74199999.0
2005-10-25 11:13:00,1.77605,1.77631,1.77601,1.7763,55900000.0
2005-10-25 11:14:00,1.77622,1.77629,1.77622,1.77629,43500000.0
2005-10-25 11:15:00,1.77623,1.77654,1.77623,1.77643,109600001.0
2005-10-25 11:16:00,1.77647,1.77657,1.77645,1.77649,97799997.0
2005-10-25 11:17:00,1.77652,1.77676,1.77652,1.77676,64299999.0
2005-10-25 11:18:00,1.77693,1.77694,1.77679,1.7769,59799999.0
2005-10-25 11:19:00,1.77687,1.77687,1.77663,1.77678,84600000.0
2005-10-25 11:20:00,1.77675,1.77686,1.7767,1.77673,91100000.0
2005-10-25 11:21:00,1.77673,1.77673,1.77663,1.77664,37400000.0
2005-10-25 11:22:00,1.77662,1.77667,1.7765,1.77666,47200000.0
2005-10-25 11:23:00,1.77667,1.77668,1.77662,1.77662,48699999.0
2005-10-25 11:24:00,1.77654,1.7766,1.77646,1.77652,58700000.0
2005-10-25 11:25:00,1.77628,1.77634,1.77608,1.77634,33900000.0
2005-10-25 11:26:00,1.77641,1.77641,1.77611,1.77611,92300001.0
2005-10-25 11:27:00,1.77612,1.77622,1.77611,1.77616,33100000.0
2005-10-25 11:28:00,1.77623,1.77628,1.77615,1.77628,69200000.0
2005-10-25 11:29:00,1.7763,1.77634,1.77625,1.77627,78100001.0
2005-10-25 11:30:00,1.77623,1.77645,1.77623,1.77643,97500000.0
2005-10-25 11:31:00,1.77641,1.77649,1.77635,1.77647,91900002.0
2005-10-25 11:32:00,1.77647,1.77679,1.77647,1.77679,44200000.0
2005-10-25 11:33:00,1.77655,1.77663,1.77638,1.77648,109999999.0
2005-10-25 11:34:00,1.77638,1.77638,1.77616,1.77624,49100000.0
2005-10-25 11:35:00,1.7762,1.77625,1.77615,1.77625,87100000.0
2005-10-25 11:36:00,1.77623,1.77662,1.77623,1.77662,95400002.0
2005-10-25 11:37:00,1.77668,1.77678,1.77667,1.7767,68500002.0
2005-10-25 11:38:00,1.77675,1.77675,1.77668,1.7767,46300000.0
2005-10-25 11:39:00,1.77675,1.7772,1.77675,1.7772,56100000.0
2005-10-25 11:40:00,1.77723,1.77743,1.77723,1.77734,67300001.0
2005-10-25 11:41:00,1.77733,1.77737,1.77728,1.77736,94399997.0
2005-10-25 11:42:00,1.7774,1.7775,1.7774,1.77742,108800000.0
2005-10-25 11:43:00,1.7774,1.77745,1.77733,1.77735,70199998.0
2005-10-25 11:44:00,1.7774,1.77752,1.77735,1.77752,31300000.0
2005-10-25 11:45:00,1.7775,1.7775,1.77715,1.77715,58800000.0
2005-10-25 11:46:00,1.77719,1.77729,1.77717,1.7772,112400001.0
2005-10-25 11:47:00,1.77728,1.77728,1.7771,1.77712,87200001.0
2005-10-25 11:48:00,1.77699,1.77699,1.77685,1.77695,63700000.0
2005-10-25 11:49:00,1.77688,1.77689,1.77685,1.77688,90699999.0
2005-10-25 11:50:00,1.77692,1.77712,1.77692,1.77712,108300001.0
2005-10-25 11:51:00,1.77713,1.77713,1.7769,1.77693,62200000.0
2005-10-25 11:52:00,1.77695,1.77709,1.77695,1.77705,20770000.0
2005-10-25 11:53:00,1.77707,1.77724,1.77707,1.77724,62500000.0
2005-10-25 11:54:00,1.77716,1.77716,1.77699,1.77699,46100000.0
2005-10-25 11:55:00,1.77698,1.777,1.77695,1.777,40600000.0
2005-10-25 11:56:00,1.777,1.77705,1.777,1.77705,22499999.0
2005-10-25 11:57:00,1.77698,1.77698,1.77687,1.77695,79100000.0
2005-10-25 11:58:00,1.777,1.77738,1.77688,1.77738,70099999.0
2005-10-25 11:59:00,1.7775,1.7776,1.77736,1.7774,129099997.0
2005-10-25 12:00:00,1.77731,1.77731,1.77714,1.7772,123400000.0
2005-10-25 12:01:00,1.7771,1.77724,1.7771,1.77715,82899999.0
2005-10-25 12:02:00,1.77706,1.77706,1.77679,1.77679,31500000.0
2005-10-25 12:03:00,1.77672,1.77672,1.7766,1.7766,34700000.0
2005-10-25 12:04:00,1.77661,1.77698,1.77661,1.77698,106000000.0
2005-10-25 12:05:00,1.77717,1.77724,1.7771,1.77724,33100000.0
2005-10-25 12:06:00,1.77719,1.77723,1.77712,1.77714,35800000.0
2005-10-25 12:07:00,1.77711,1.77711,1.77686,1.77688,54400000.0
2005-10-25 12:08:00,1.77687,1.77697,1.77687,1.77696,74200000.0
2005-10-25 12:09:00,1.77696,1.77703,1.77694,1.77703,72799999.0
2005-10-25 12:10:00,1.77702,1.77702,1.77687,1.77687,28600000.0
2005-10-25 12:11:00,1.77683,1.7769,1.77664,1.77664,85399998.0
2005-10-25 12:12:00,1.7766,1.77665,1.7766,1.7766,30200000.0
2005-10-25 12:13:00,1.77661,1.77672,1.77661,1.77672,24400000.0
2005-10-25 12:14:00,1.77679,1.77695,1.77679,1.77695,38400000.0
2005-10-25 12:15:00,1.77715,1.77738,1.77715,1.77731,47099999.0
2005-10-25 12:16:00,1.77735,1.77741,1.77729,1.77737,16300000.0
2005-10-25 12:17:00,1.77743,1.77743,1.77724,1.7773,35700000.0
2005-10-25 12:18:00,1.77734,1.77745,1.77734,1.77745,50399999.0
2005-10-25 12:19:00,1.77751,1.77751,1.77729,1.7774,50600000.0
2005-10-25 12:20:00,1.7775,1.7775,1.77726,1.77728,61500000.0
2005-10-25 12:21:00,1.77717,1.77719,1.777,1.77703,88700000.0
2005-10-25 12:22:00,1.77697,1.77707,1.77697,1.77701,26999999.0
2005-10-25 12:23:00,1.77706,1.77718,1.77706,1.77716,25100000.0
2005-10-25 12:24:00,1.77718,1.77721,1.77712,1.77712,57700000.0
2005-10-25 12:25:00,1.77708,1.77712,1.77702,1.77708,59500001.0
2005-10-25 12:26:00,1.77703,1.77703,1.77674,1.77674,51000000.0
2005-10-25 12:27:00,1.77674,1.77681,1.77674,1.77681,10700000.0
2005-10-25 12:28:00,1.77687,1.77687,1.77677,1.7768,95899999.0
2005-10-25 12:29:00,1.77688,1.7769,1.77671,1.77672,55200000.0
2005-10-25 12:30:00,1.77668,1.77675,1.77665,1.7767,57500000.0
2005-10-25 12:31:00,1.77668,1.77668,1.77655,1.77657,84599999.0
2005-10-25 12:32:00,1.77661,1.77685,1.77661,1.77685,64600000.0
2005-10-25 12:33:00,1.77697,1.77703,1.77692,1.77703,50900000.0
2005-10-25 12:34:00,1.77707,1.77714,1.77697,1.77697,48200000.0
2005-10-25 12:35:00,1.777,1.77705,1.777,1.77705,57200000.0
2005-10-25 12:36:00,1.77708,1.77713,1.77701,1.77707,61399999.0
2005-10-25 12:37:00,1.77695,1.77708,1.77695,1.777,92799999.0
2005-10-25 12:38:00,1.777,1.77705,1.77695,1.77705,45499999.0
2005-10-25 12:39:00,1.77694,1.777,1.7769,1.7769,27500000.0
2005-10-25 12:40:00,1.7769,1.77692,1.77677,1.77678,79500001.0
2005-10-25 12:41:00,1.77679,1.77727,1.77679,1.77725,68300000.0
2005-10-25 12:42:00,1.77728,1.77739,1.77728,1.77732,20900000.0
2005-10-25 12:43:00,1.77732,1.77742,1.77728,1.77742,93800000.0
2005-10-25 12:44:00,1.77738,1.77742,1.77726,1.77728,84300000.0
2005-10-25 12:45:00,1.77739,1.77759,1.77739,1.77757,47900000.0
2005-10-25 12:46:00,1.7776,1.77772,1.7776,1.77772,24600000.0
2005-10-25 12:47:00,1.77771,1.77771,1.77761,1.77762,122099999.0
2005-10-25 12:48:00,1.77776,1.77816,1.77776,1.77811,35000000.0
2005-10-25 12:49:00,1.77821,1.77821,1.77814,1.77815,35500000.0
2005-10-25 12:50:00,1.77813,1.77813,1.778,1.77801,88900000.0
2005-10-25 12:51:00,1.77799,1.77822,1.77794,1.77822,63700000.0
2005-10-25 12:52:00,1.77831,1.77859,1.77831,1.77857,122099999.0
2005-10-25 12:53:00,1.77853,1.77853,1.77826,1.77838,81500000.0
2005-10-25 12:54:00,1.77842,1.77854,1.77833,1.77842,90700000.0
2005-10-25 12:55:00,1.77842,1.77852,1.7784,1.77852,36700000.0
2005-10-25 12:56:00,1.77845,1.77858,1.77844,1.77856,31200000.0
2005-10-25 12:57:00,1.77853,1.77862,1.77853,1.77855,58799999.0
2005-10-25 12:58:00,1.77848,1.77848,1.77802,1.77802,25000000.0
2005-10-25 12:59:00,1.77777,1.77802,1.77777,1.77802,103450000.0
2005-10-25 13:00:00,1.778,1.77841,1.77796,1.77802,75399998.0
2005-10-25 13:01:00,1.7779,1.778,1.7779,1.77795,49600001.0
2005-10-25 13:02:00,1.77791,1.778,1.77789,1.77789,63999999.0
2005-10-25 13:03:00,1.77795,1.77801,1.77785,1.77785,45399999.0
2005-10-25 13:04:00,1.77782,1.77784,1.77778,1.77781,39100000.0
2005-10-25 13:05:00,1.77771,1.77805,1.77766,1.77797,86099999.0
2005-10-25 13:06:00,1.77793,1.77798,1.77783,1.77792,76999999.0
2005-10-25 13:07:00,1.77803,1.77803,1.77781,1.77781,77399999.0
2005-10-25 13:08:00,1.7779,1.77809,1.7779,1.77809,51300000.0
2005-10-25 13:09:00,1.77801,1.77813,1.77801,1.77808,62300001.0
2005-10-25 13:10:00,1.77812,1.77818,1.77812,1.77813,58600000.0
2005-10-25 13:11:00,1.77807,1.77808,1.77797,1.77798,70400001.0
2005-10-25 13:12:00,1.778,1.77809,1.77792,1.77798,34900000.0
2005-10-25 13:13:00,1.77778,1.77789,1.77778,1.77783,22400000.0
2005-10-25 13:14:00,1.77778,1.77778,1.77762,1.77773,129699999.0
2005-10-25 13:15:00,1.7778,1.77786,1.77765,1.77765,50300000.0
2005-10-25 13:16:00,1.77753,1.77753,1.77739,1.77748,37900000.0
2005-10-25 13:17:00,1.77748,1.77748,1.77727,1.77733,45100000.0
2005-10-25 13:18:00,1.77733,1.77733,1.7771,1.7771,84699999.0
2005-10-25 13:19:00,1.77717,1.77717,1.77706,1.77717,49900000.0
2005-10-25 13:20:00,1.77702,1.77702,1.77668,1.77668,52200000.0
2005-10-25 13:21:00,1.77681,1.77693,1.77681,1.77693,55299999.0
2005-10-25 13:22:00,1.777,1.77702,1.77697,1.77701,21600000.0
2005-10-25 13:23:00,1.77718,1.77727,1.77716,1.77727,39800001.0
2005-10-25 13:24:00,1.77727,1.77737,1.77727,1.77729,39000000.0
2005-10-25 13:25:00,1.77735,1.77738,1.77735,1.77738,35900000.0
2005-10-25 13:26:00,1.77738,1.77746,1.77735,1.77735,68899999.0
2005-10-25 13:27:00,1.7773,1.77742,1.77727,1.77742,52300000.0
2005-10-25 13:28:00,1.77742,1.77745,1.77721,1.77721,37600000.0
2005-10-25 13:29:00,1.7772,1.77723,1.77711,1.77711,81299999.0
2005-10-25 13:30:00,1.77709,1.77735,1.77709,1.77728,142899997.0
2005-10-25 13:31:00,1.7773,1.7773,1.77715,1.77719,36400000.0
2005-10-25 13:32:00,1.77705,1.77715,1.77701,1.77711,52600001.0
2005-10-25 13:33:00,1.77717,1.77721,1.77714,1.77718,33300000.0
2005-10-25 13:34:00,1.77721,1.77731,1.77718,1.7772,87400000.0
2005-10-25 13:35:00,1.77715,1.77741,1.77715,1.7774,47300001.0
2005-10-25 13:36:00,1.77745,1.77745,1.77734,1.77736,59200000.0
2005-10-25 13:37:00,1.77737,1.7774,1.77723,1.77723,39600000.0
2005-10-25 13:38:00,1.77732,1.77751,1.77732,1.77748,107300000.0
2005-10-25 13:39:00,1.77759,1.77813,1.77759,1.77813,26700000.0
2005-10-25 13:40:00,1.77825,1.77831,1.77805,1.77805,57800000.0
2005-10-25 13:41:00,1.77801,1.77801,1.77777,1.77783,63399999.0
2005-10-25 13:42:00,1.77777,1.77799,1.77777,1.77788,44399999.0
2005-10-25 13:43:00,1.77797,1.77803,1.77797,1.77803,8800000.0
2005-10-25 13:44:00,1.77811,1.77821,1.77808,1.77815,41100000.0
2005-10-25 13:45:00,1.7781,1.77815,1.7781,1.77813,37500000.0
2005-10-25 13:46:00,1.77813,1.77815,1.77805,1.77805,58700000.0
2005-10-25 13:47:00,1.77809,1.77815,1.77796,1.7781,63199999.0
2005-10-25 13:48:00,1.77824,1.77824,1.77813,1.77817,52700000.0
2005-10-25 13:49:00,1.77817,1.77823,1.77806,1.77823,85700000.0
2005-10-25 13:50:00,1.77818,1.77818,1.77799,1.77806,20700000.0
2005-10-25 13:51:00,1.77806,1.7781,1.77793,1.77793,42100000.0
2005-10-25 13:52:00,1.77792,1.77792,1.7777,1.77778,70799998.0
2005-10-25 13:53:00,1.77771,1.77771,1.7777,1.7777,4000000.0
2005-10-25 13:54:00,1.7777,1.77772,1.77765,1.77765,45999999.0
2005-10-25 13:55:00,1.77761,1.77768,1.77761,1.77764,9100000.0
2005-10-25 13:56:00,1.77782,1.77797,1.77781,1.77782,64100000.0
2005-10-25 13:57:00,1.77787,1.77787,1.77768,1.7778,117899999.0
2005-10-25 13:58:00,1.77772,1.77775,1.77757,1.77757,46200001.0
2005-10-25 13:59:00,1.77755,1.77767,1.7775,1.77756,102999999.0
2005-10-25 14:00:00,1.77755,1.77789,1.77755,1.77785,124000000.0
2005-10-25 14:01:00,1.77778,1.77789,1.77766,1.77771,93600002.0
2005-10-25 14:02:00,1.77749,1.7775,1.77735,1.77735,78900000.0
2005-10-25 14:03:00,1.77714,1.77714,1.77641,1.77641,63700001.0
2005-10-25 14:04:00,1.77632,1.77637,1.77612,1.77617,84599999.0
2005-10-25 14:05:00,1.77589,1.77589,1.77548,1.77552,23700000.0
2005-10-25 14:06:00,1.77548,1.77599,1.77548,1.77597,68700000.0
2005-10-25 14:07:00,1.77597,1.77597,1.77573,1.77574,89600000.0
2005-10-25 14:08:00,1.77583,1.77589,1.77581,1.77581,72199999.0
2005-10-25 14:09:00,1.77585,1.77598,1.77581,1.77581,106700002.0
2005-10-25 14:10:00,1.77572,1.77572,1.77533,1.77544,31300000.0
2005-10-25 14:11:00,1.77524,1.77548,1.77513,1.77541,51700001.0
2005-10-25 14:12:00,1.77533,1.77565,1.77533,1.77565,40100000.0
2005-10-25 14:13:00,1.77582,1.77608,1.77582,1.776,59699999.0
2005-10-25 14:14:00,1.77597,1.77599,1.77576,1.77576,76499998.0
2005-10-25 14:15:00,1.77572,1.77572,1.7755,1.7755,69500001.0
2005-10-25 14:16:00,1.77538,1.77555,1.77535,1.77555,62599998.0
2005-10-25 14:17:00,1.77563,1.77568,1.77555,1.77566,41000000.0
2005-10-25 14:18:00,1.77569,1.77582,1.77563,1.77581,53500001.0
2005-10-25 14:19:00,1.77592,1.77593,1.77579,1.77579,45600000.0
2005-10-25 14:20:00,1.7759,1.77636,1.7759,1.77636,96599999.0
2005-10-25 14:21:00,1.77623,1.77648,1.77623,1.77634,71700000.0
2005-10-25 14:22:00,1.77632,1.77632,1.7762,1.77622,67300000.0
2005-10-25 14:23:00,1.77622,1.77622,1.77608,1.77613,11700000.0
2005-10-25 14:24:00,1.77617,1.77632,1.77617,1.77623,64799999.0
2005-10-25 14:25:00,1.7763,1.77665,1.7763,1.77657,61900000.0
2005-10-25 14:26:00,1.77664,1.77664,1.77647,1.7765,72600000.0
2005-10-25 14:27:00,1.77646,1.77667,1.77641,1.77658,106299999.0
2005-10-25 14:28:00,1.77662,1.77681,1.77662,1.77667,54000000.0
2005-10-25 14:29:00,1.77679,1.77684,1.77672,1.77672,69400000.0
2005-10-25 14:30:00,1.77679,1.77691,1.7766,1.7766,73900000.0
2005-10-25 14:31:00,1.77652,1.77652,1.77644,1.77644,8000000.0
2005-10-25 14:32:00,1.7764,1.7764,1.77613,1.77625,53800000.0
2005-10-25 14:33:00,1.77606,1.77634,1.77606,1.77634,63099999.0
2005-10-25 14:34:00,1.77632,1.77649,1.77624,1.77649,52999999.0
2005-10-25 14:35:00,1.77657,1.77671,1.77647,1.77671,119799999.0
2005-10-25 14:36:00,1.77678,1.77709,1.77678,1.77682,50400000.0
2005-10-25 14:37:00,1.77678,1.77684,1.77645,1.77645,146899998.0
2005-10-25 14:38:00,1.77637,1.7765,1.77637,1.77647,13800000.0
2005-10-25 14:39:00,1.77653,1.77653,1.77638,1.77647,23700000.0
2005-10-25 14:40:00,1.77644,1.77648,1.77632,1.77632,52300000.0
2005-10-25 14:41:00,1.77631,1.77634,1.77617,1.77633,92600000.0
2005-10-25 14:42:00,1.77637,1.77648,1.77634,1.77644,31700000.0
2005-10-25 14:43:00,1.77658,1.7767,1.77654,1.77654,74400000.0
2005-10-25 14:44:00,1.77658,1.7768,1.77656,1.7768,22300000.0
2005-10-25 14:45:00,1.77673,1.77679,1.77661,1.77679,97300001.0
2005-10-25 14:46:00,1.77682,1.77686,1.77639,1.77639,80300000.0
2005-10-25 14:47:00,1.77643,1.77646,1.77628,1.77634,51700000.0
2005-10-25 14:48:00,1.77656,1.77693,1.77656,1.77686,19900000.0
2005-10-25 14:49:00,1.77694,1.77697,1.77672,1.77686,103500001.0
2005-10-25 14:50:00,1.77694,1.777,1.77682,1.77684,58800001.0
2005-10-25 14:51:00,1.77678,1.77711,1.77668,1.77711,72499999.0
2005-10-25 14:52:00,1.77713,1.77776,1.77713,1.77776,58000000.0
2005-10-25 14:53:00,1.77787,1.77803,1.77776,1.77803,57700000.0
2005-10-25 14:54:00,1.77815,1.77816,1.77805,1.77816,60200001.0
2005-10-25 14:55:00,1.77824,1.77832,1.77804,1.77832,107200003.0
2005-10-25 14:56:00,1.77835,1.77893,1.77823,1.77893,105000001.0
2005-10-25 14:57:00,1.7791,1.77915,1.77882,1.779,102299999.0
2005-10-25 14:58:00,1.77935,1.77976,1.77935,1.77967,42099999.0
2005-10-25 14:59:00,1.77953,1.77953,1.77918,1.77918,76499998.0
2005-10-25 15:00:00,1.77919,1.77963,1.77919,1.77957,109299998.0
2005-10-25 15:01:00,1.77937,1.77942,1.77918,1.7792,55700000.0
2005-10-25 15:02:00,1.77915,1.77915,1.77897,1.77904,47199999.0
2005-10-25 15:03:00,1.77905,1.77937,1.77905,1.77925,138799997.0
2005-10-25 15:04:00,1.77918,1.77921,1.77905,1.77905,61200000.0
2005-10-25 15:05:00,1.77917,1.77949,1.77908,1.77949,118300002.0
2005-10-25 15:06:00,1.77978,1.78045,1.77978,1.78045,76900002.0
2005-10-25 15:07:00,1.78048,1.78048,1.78033,1.78044,45500000.0
2005-10-25 15:08:00,1.78043,1.78068,1.78043,1.78068,46000000.0
2005-10-25 15:09:00,1.7806,1.7806,1.78025,1.78053,57150000.0
2005-10-25 15:10:00,1.78046,1.78056,1.7804,1.78044,34300000.0
2005-10-25 15:11:00,1.78039,1.78054,1.78022,1.78022,91000002.0
2005-10-25 15:12:00,1.78017,1.78033,1.7801,1.78033,40500000.0
2005-10-25 15:13:00,1.78038,1.78038,1.78007,1.78015,41399999.0
2005-10-25 15:14:00,1.78014,1.78019,1.77993,1.78,31200001.0
2005-10-25 15:15:00,1.78004,1.78022,1.78,1.78,53900000.0
2005-10-25 15:16:00,1.77985,1.77985,1.77958,1.77966,53400000.0
2005-10-25 15:17:00,1.77942,1.77942,1.77904,1.77904,20300000.0
2005-10-25 15:18:00,1.77916,1.77941,1.77916,1.77917,132599999.0
2005-10-25 15:19:00,1.779,1.7791,1.77879,1.77879,58300000.0
2005-10-25 15:20:00,1.7787,1.7787,1.77829,1.77834,64100000.0
2005-10-25 15:21:00,1.77831,1.77831,1.77816,1.77831,28700000.0
2005-10-25 15:22:00,1.77833,1.77842,1.77833,1.77838,22500000.0
2005-10-25 15:23:00,1.77828,1.77828,1.77792,1.77808,97000000.0
2005-10-25 15:24:00,1.77814,1.77814,1.77772,1.77772,71099999.0
2005-10-25 15:25:00,1.77765,1.77784,1.77751,1.77784,141600000.0
2005-10-25 15:26:00,1.778,1.77822,1.77787,1.77787,83600000.0
2005-10-25 15:27:00,1.77775,1.77817,1.77775,1.77811,65699998.0
2005-10-25 15:28:00,1.7781,1.77838,1.7781,1.77838,19700000.0
2005-10-25 15:29:00,1.77858,1.77867,1.77856,1.77858,112200001.0
2005-10-25 15:30:00,1.77848,1.77849,1.7784,1.7784,55100000.0
2005-10-25 15:31:00,1.77852,1.77856,1.77827,1.77856,40100000.0
2005-10-25 15:32:00,1.77863,1.77918,1.77863,1.77905,80200001.0
2005-10-25 15:33:00,1.77904,1.77904,1.77891,1.77898,67400000.0
2005-10-25 15:34:00,1.77896,1.77902,1.77891,1.779,98900002.0
2005-10-25 15:35:00,1.77902,1.77902,1.77882,1.77895,48000001.0
2005-10-25 15:36:00,1.77885,1.77899,1.77884,1.77899,47300000.0
2005-10-25 15:37:00,1.77902,1.77909,1.779,1.779,44200000.0
2005-10-25 15:38:00,1.77882,1.77882,1.77855,1.77864,37500000.0
2005-10-25 15:39:00,1.77854,1.77854,1.77796,1.77796,129499998.0
2005-10-25 15:40:00,1.77781,1.77781,1.77734,1.77755,50800000.0
2005-10-25 15:41:00,1.77772,1.77807,1.77772,1.77806,54400000.0
2005-10-25 15:42:00,1.77803,1.77824,1.77803,1.7781,87400000.0
2005-10-25 15:43:00,1.77812,1.77852,1.77812,1.77852,28800000.0
2005-10-25 15:44:00,1.77872,1.77895,1.77872,1.77883,28800000.0
2005-10-25 15:45:00,1.77907,1.77929,1.77894,1.77903,56499999.0
2005-10-25 15:46:00,1.77894,1.77894,1.77808,1.77808,32000000.0
2005-10-25 15:47:00,1.7781,1.77848,1.7781,1.77838,71200001.0
2005-10-25 15:48:00,1.77859,1.77879,1.77858,1.77869,87900000.0
2005-10-25 15:49:00,1.77848,1.77848,1.77827,1.77837,59000000.0
2005-10-25 15:50:00,1.77845,1.77872,1.77836,1.77872,99500001.0
2005-10-25 15:51:00,1.77878,1.77878,1.77853,1.77864,28099999.0
2005-10-25 15:52:00,1.77873,1.77898,1.77873,1.77877,111200001.0
2005-10-25 15:53:00,1.77882,1.77882,1.77863,1.77868,119600001.0
2005-10-25 15:54:00,1.77873,1.77905,1.77873,1.77905,67199999.0
2005-10-25 15:55:00,1.77913,1.77943,1.77906,1.77943,103800000.0
2005-10-25 15:56:00,1.77943,1.77951,1.77934,1.77946,78400002.0
2005-10-25 15:57:00,1.77934,1.77934,1.77896,1.77924,69900001.0
2005-10-25 15:58:00,1.77918,1.77934,1.7791,1.77934,40300000.0
2005-10-25 15:59:00,1.77945,1.7796,1.77937,1.77941,64400000.0
2005-10-25 16:00:00,1.77968,1.78009,1.77968,1.77993,43200000.0
2005-10-25 16:01:00,1.77978,1.78045,1.77978,1.78037,74000001.0
2005-10-25 16:02:00,1.78017,1.78189,1.78017,1.78189,64800003.0
2005-10-25 16:03:00,1.78249,1.78265,1.78231,1.78265,57300001.0
2005-10-25 16:04:00,1.78266,1.78266,1.7824,1.78253,76699999.0
2005-10-25 16:05:00,1.78245,1.78322,1.78243,1.78314,53099999.0
2005-10-25 16:06:00,1.78319,1.78329,1.78268,1.78268,61400000.0
2005-10-25 16:07:00,1.78285,1.78309,1.78285,1.78292,68899999.0
2005-10-25 16:08:00,1.78305,1.78319,1.78288,1.78319,52099999.0
2005-10-25 16:09:00,1.78319,1.78328,1.78296,1.78318,43900000.0
2005-10-25 16:10:00,1.78309,1.78322,1.78307,1.7831,50000000.0
2005-10-25 16:11:00,1.78307,1.78377,1.78307,1.78377,78300001.0
2005-10-25 16:12:00,1.78387,1.78408,1.78368,1.784,73100001.0
2005-10-25 16:13:00,1.78414,1.78414,1.7837,1.7837,67300001.0
2005-10-25 16:14:00,1.78355,1.78386,1.78354,1.78373,116299999.0
2005-10-25 16:15:00,1.78372,1.78375,1.78329,1.78329,30200000.0
2005-10-25 16:16:00,1.78329,1.78351,1.78315,1.78315,64100000.0
2005-10-25 16:17:00,1.78325,1.78339,1.78315,1.78317,114299998.0
2005-10-25 16:18:00,1.78325,1.78349,1.78314,1.78349,48700000.0
2005-10-25 16:19:00,1.78362,1.78369,1.78329,1.78341,47300000.0
2005-10-25 16:20:00,1.78352,1.78353,1.78352,1.78353,18300000.0
2005-10-25 16:21:00,1.78362,1.78362,1.78335,1.78335,52100001.0
2005-10-25 16:22:00,1.78328,1.78361,1.78316,1.78361,66199999.0
2005-10-25 16:23:00,1.78356,1.78376,1.78339,1.78376,95000000.0
2005-10-25 16:24:00,1.78393,1.78425,1.78393,1.78422,38100000.0
2005-10-25 16:25:00,1.78407,1.78452,1.78389,1.78452,70000000.0
2005-10-25 16:26:00,1.78445,1.78487,1.78441,1.78464,89200003.0
2005-10-25 16:27:00,1.78443,1.78574,1.78439,1.78572,59899999.0
2005-10-25 16:28:00,1.78565,1.78609,1.78565,1.78609,92200000.0
2005-10-25 16:29:00,1.78607,1.78607,1.78562,1.78588,47600000.0
2005-10-25 16:30:00,1.7857,1.7857,1.78538,1.78549,68799999.0
2005-10-25 16:31:00,1.78545,1.78545,1.78509,1.78535,43500000.0
2005-10-25 16:32:00,1.78542,1.78563,1.78531,1.78563,48000000.0
2005-10-25 16:33:00,1.78563,1.78583,1.78556,1.78583,54700000.0
2005-10-25 16:34:00,1.78587,1.78596,1.78579,1.78592,80900000.0
2005-10-25 16:35:00,1.78587,1.78587,1.78553,1.78557,61799999.0
2005-10-25 16:36:00,1.78582,1.78631,1.78582,1.78613,50900000.0
2005-10-25 16:37:00,1.78612,1.78613,1.78555,1.78565,23400000.0
2005-10-25 16:38:00,1.7856,1.78576,1.7856,1.78564,44700000.0
2005-10-25 16:39:00,1.78549,1.78576,1.78549,1.78573,97200001.0
2005-10-25 16:40:00,1.7859,1.78607,1.78569,1.78572,68170000.0
2005-10-25 16:41:00,1.78559,1.78615,1.78559,1.78603,92600003.0
2005-10-25 16:42:00,1.78604,1.78604,1.7859,1.7859,73899996.0
2005-10-25 16:43:00,1.78576,1.78599,1.78571,1.78599,59299999.0
2005-10-25 16:44:00,1.78608,1.7861,1.78595,1.78606,61999999.0
2005-10-25 16:45:00,1.78613,1.78661,1.78613,1.7865,104599999.0
2005-10-25 16:46:00,1.78658,1.78658,1.78627,1.78648,105799997.0
2005-10-25 16:47:00,1.78644,1.78648,1.78615,1.78631,130399997.0
2005-10-25 16:48:00,1.7864,1.7864,1.78609,1.78609,65199999.0
2005-10-25 16:49:00,1.7859,1.78605,1.78578,1.78578,70400000.0
2005-10-25 16:50:00,1.7858,1.78636,1.7858,1.78623,72300001.0
2005-10-25 16:51:00,1.78634,1.78642,1.78626,1.78642,57800000.0
2005-10-25 16:52:00,1.78639,1.78643,1.78634,1.78643,55500001.0
2005-10-25 16:53:00,1.78629,1.78629,1.78593,1.78597,41600000.0
2005-10-25 16:54:00,1.78596,1.78611,1.78596,1.78604,45400000.0
2005-10-25 16:55:00,1.78609,1.78611,1.78577,1.78577,37000000.0
2005-10-25 16:56:00,1.78577,1.78579,1.78501,1.78501,53600000.0
2005-10-25 16:57:00,1.78504,1.78543,1.78504,1.78543,121399998.0
2005-10-25 16:58:00,1.78547,1.78571,1.78547,1.7856,71800001.0
2005-10-25 16:59:00,1.78555,1.78555,1.78513,1.78528,31600000.0
2005-10-25 17:00:00,1.78529,1.78588,1.78529,1.78573,92600001.0
2005-10-25 17:01:00,1.78573,1.78578,1.78565,1.78565,87400000.0
2005-10-25 17:02:00,1.78569,1.78596,1.78569,1.78588,75600001.0
2005-10-25 17:03:00,1.78584,1.78584,1.78519,1.78519,38600000.0
2005-10-25 17:04:00,1.7852,1.7855,1.7852,1.78522,38800000.0
2005-10-25 17:05:00,1.78524,1.78532,1.78521,1.7853,52900000.0
2005-10-25 17:06:00,1.7853,1.7853,1.78513,1.78524,68199998.0
2005-10-25 17:07:00,1.78508,1.78525,1.78498,1.78507,115799998.0
2005-10-25 17:08:00,1.78503,1.78524,1.78497,1.78506,140199998.0
2005-10-25 17:09:00,1.78499,1.78519,1.78499,1.78507,49700000.0
2005-10-25 17:10:00,1.78502,1.78516,1.78502,1.78515,53800000.0
2005-10-25 17:11:00,1.78527,1.78549,1.78522,1.78529,103500002.0
2005-10-25 17:12:00,1.78513,1.78518,1.7851,1.78514,95099999.0
2005-10-25 17:13:00,1.7851,1.78566,1.7851,1.78566,57100000.0
2005-10-25 17:14:00,1.78581,1.78596,1.7857,1.78596,64200001.0
2005-10-25 17:15:00,1.78586,1.78593,1.78575,1.78593,105600001.0
2005-10-25 17:16:00,1.78603,1.78638,1.78603,1.78638,94700001.0
2005-10-25 17:17:00,1.7864,1.7864,1.78615,1.78615,66399998.0
2005-10-25 17:18:00,1.78603,1.78603,1.78602,1.78602,35299999.0
2005-10-25 17:19:00,1.78589,1.78598,1.78554,1.7856,102099999.0
2005-10-25 17:20:00,1.78551,1.78551,1.78522,1.78522,97599997.0
2005-10-25 17:21:00,1.7852,1.78531,1.78515,1.78531,145100000.0
2005-10-25 17:22:00,1.78533,1.78562,1.78532,1.78547,126500001.0
2005-10-25 17:23:00,1.78538,1.78545,1.78536,1.7854,77900000.0
2005-10-25 17:24:00,1.78541,1.78541,1.78525,1.78525,32999999.0
2005-10-25 17:25:00,1.7853,1.78539,1.78523,1.78523,114000003.0
2005-10-25 17:26:00,1.78523,1.78523,1.78507,1.7851,55000000.0
2005-10-25 17:27:00,1.78523,1.78552,1.78523,1.78537,65800000.0
2005-10-25 17:28:00,1.78522,1.78534,1.7852,1.78534,69500000.0
2005-10-25 17:29:00,1.78536,1.78536,1.7853,1.78531,30300000.0
2005-10-25 17:30:00,1.78519,1.78537,1.78519,1.78531,68200000.0
2005-10-25 17:31:00,1.78515,1.7852,1.78515,1.7852,45599998.0
2005-10-25 17:32:00,1.78515,1.78516,1.78504,1.78516,31600000.0
2005-10-25 17:33:00,1.78523,1.78523,1.78507,1.78507,25400000.0
2005-10-25 17:34:00,1.785,1.785,1.78465,1.78465,106999999.0
2005-10-25 17:35:00,1.78465,1.78484,1.78465,1.78465,52100000.0
2005-10-25 17:36:00,1.78462,1.78468,1.78454,1.78458,83400001.0
2005-10-25 17:37:00,1.78453,1.78459,1.78452,1.78458,45400001.0
2005-10-25 17:38:00,1.7846,1.78465,1.7846,1.7846,38800001.0
2005-10-25 17:39:00,1.78463,1.78466,1.78455,1.78466,34800000.0
2005-10-25 17:40:00,1.78474,1.78481,1.7847,1.78472,43200000.0
2005-10-25 17:41:00,1.78475,1.78477,1.78472,1.78475,48300000.0
2005-10-25 17:42:00,1.78475,1.78475,1.7847,1.78475,58400000.0
2005-10-25 17:43:00,1.78483,1.78515,1.78483,1.78511,69700000.0
2005-10-25 17:44:00,1.78505,1.78505,1.78499,1.78503,24200000.0
2005-10-25 17:45:00,1.78506,1.78536,1.78506,1.78536,50400001.0
2005-10-25 17:46:00,1.7853,1.78548,1.7853,1.78548,30700000.0
2005-10-25 17:47:00,1.78539,1.78552,1.78533,1.78544,21400000.0
2005-10-25 17:48:00,1.78548,1.78562,1.78542,1.78542,38799999.0
2005-10-25 17:49:00,1.78544,1.78591,1.78544,1.78591,28000000.0
2005-10-25 17:50:00,1.78583,1.78583,1.78539,1.78539,83400000.0
2005-10-25 17:51:00,1.78537,1.78552,1.7853,1.78538,80700001.0
2005-10-25 17:52:00,1.78537,1.78537,1.78518,1.78519,39400000.0
2005-10-25 17:53:00,1.78509,1.7853,1.78509,1.7853,57200003.0
2005-10-25 17:54:00,1.78531,1.78539,1.78524,1.78529,46400000.0
2005-10-25 17:55:00,1.7852,1.7852,1.78511,1.78513,20000000.0
2005-10-25 17:56:00,1.78512,1.7852,1.78499,1.785,67500002.0
2005-10-25 17:57:00,1.7849,1.78499,1.7846,1.7846,68700001.0
2005-10-25 17:58:00,1.78461,1.78478,1.78461,1.78476,45400000.0
2005-10-25 17:59:00,1.78485,1.78499,1.78485,1.78487,67000000.0
2005-10-25 18:00:00,1.78497,1.78528,1.78497,1.78528,26700000.0
2005-10-25 18:01:00,1.7854,1.78559,1.78533,1.78547,962249997.0
2005-10-25 18:02:00,1.78547,1.78578,1.78533,1.78578,1087550000.0
2005-10-25 18:03:00,1.78585,1.78633,1.78585,1.78623,1319950002.0
2005-10-25 18:04:00,1.7864,1.78665,1.7864,1.78642,823399999.0
2005-10-25 18:05:00,1.78635,1.78645,1.7862,1.7863,1010699998.0
2005-10-25 18:06:00,1.78631,1.78642,1.78628,1.78642,877899994.0
2005-10-25 18:07:00,1.78643,1.78643,1.78629,1.78639,1166739998.0
2005-10-25 18:08:00,1.78644,1.78644,1.78629,1.78635,1219450004.0
2005-10-25 18:09:00,1.78632,1.78638,1.78627,1.78635,432200000.0
2005-10-25 18:10:00,1.7863,1.7863,1.78593,1.78593,905699991.0
2005-10-25 18:11:00,1.78597,1.786,1.78578,1.78578,538899999.0
2005-10-25 18:12:00,1.78575,1.78578,1.78565,1.78567,657999999.0
2005-10-25 18:13:00,1.78547,1.78564,1.7854,1.78559,635400003.0
2005-10-25 18:14:00,1.78562,1.78562,1.78547,1.7855,773499995.0
2005-10-25 18:15:00,1.78557,1.7859,1.78557,1.78569,849299993.0
2005-10-25 18:16:00,1.78562,1.78567,1.78511,1.78511,749899997.0
2005-10-25 18:17:00,1.78506,1.78525,1.78483,1.78483,534900001.0
2005-10-25 18:18:00,1.78475,1.78476,1.78437,1.7845,658100001.0
2005-10-25 18:19:00,1.78442,1.78449,1.78401,1.78401,501700000.0
2005-10-25 18:20:00,1.7841,1.78441,1.7841,1.78441,407500002.0
2005-10-25 18:21:00,1.78447,1.78458,1.78436,1.78436,663999997.0
2005-10-25 18:22:00,1.78438,1.78447,1.78432,1.7844,600900001.0
2005-10-25 18:23:00,1.78443,1.7848,1.78443,1.7848,756999999.0
2005-10-25 18:24:00,1.78487,1.78496,1.78477,1.78489,880599990.0
2005-10-25 18:25:00,1.78484,1.78487,1.78452,1.78458,855099996.0
2005-10-25 18:26:00,1.78452,1.78462,1.78445,1.78448,580399995.0
2005-10-25 18:27:00,1.78448,1.78465,1.78442,1.78465,686599997.0
2005-10-25 18:28:00,1.78467,1.78481,1.7846,1.78481,308700002.0
2005-10-25 18:29:00,1.78484,1.78508,1.78484,1.78502,781999997.0
2005-10-25 18:30:00,1.78502,1.78502,1.78487,1.78495,546899998.0
2005-10-25 18:31:00,1.785,1.7851,1.78487,1.78499,500800001.0
2005-10-25 18:32:00,1.78495,1.78495,1.78465,1.78473,345100001.0
2005-10-25 18:33:00,1.78468,1.7848,1.78454,1.7847,743869998.0
2005-10-25 18:34:00,1.78479,1.78503,1.78476,1.78483,616100000.0
2005-10-25 18:35:00,1.78485,1.78497,1.78485,1.78495,331600001.0
2005-10-25 18:36:00,1.78495,1.78498,1.7849,1.78495,109999999.0
2005-10-25 18:37:00,1.78495,1.78495,1.7849,1.7849,84799999.0
2005-10-25 18:38:00,1.78495,1.78495,1.78487,1.78495,160300001.0
2005-10-25 18:39:00,1.78488,1.78492,1.78469,1.78476,237199999.0
2005-10-25 18:40:00,1.78472,1.78476,1.78461,1.7847,400700001.0
2005-10-25 18:41:00,1.78472,1.78491,1.78472,1.78484,284200001.0
2005-10-25 18:42:00,1.78483,1.78483,1.7847,1.78473,94300000.0
2005-10-25 18:43:00,1.78483,1.78525,1.78483,1.78512,130300003.0
2005-10-25 18:44:00,1.78505,1.78524,1.78494,1.78502,409700003.0
2005-10-25 18:45:00,1.78495,1.78495,1.7847,1.78478,227800001.0
2005-10-25 18:46:00,1.78487,1.78502,1.78487,1.78502,178700003.0
2005-10-25 18:47:00,1.78496,1.78496,1.78483,1.78483,260900001.0
2005-10-25 18:48:00,1.78477,1.78487,1.78477,1.78486,382199997.0
2005-10-25 18:49:00,1.78492,1.78517,1.7848,1.7848,79399998.0
2005-10-25 18:50:00,1.7848,1.78484,1.78462,1.78464,216500000.0
2005-10-25 18:51:00,1.78473,1.7849,1.78466,1.7849,470799997.0
2005-10-25 18:52:00,1.78485,1.78498,1.78481,1.78495,518700001.0
2005-10-25 18:53:00,1.78485,1.78485,1.7847,1.78475,393199995.0
2005-10-25 18:54:00,1.78471,1.78476,1.78453,1.78465,217999999.0
2005-10-25 18:55:00,1.78475,1.78492,1.78452,1.78478,659300002.0
2005-10-25 18:56:00,1.78478,1.78484,1.78472,1.78477,265200001.0
2005-10-25 18:57:00,1.78474,1.7852,1.78474,1.7852,359800000.0
2005-10-25 18:58:00,1.7852,1.7852,1.78486,1.78494,565300004.0
2005-10-25 18:59:00,1.78492,1.78504,1.78484,1.78487,548200005.0
2005-10-25 19:00:00,1.78488,1.78492,1.7848,1.78488,197300000.0
2005-10-25 19:01:00,1.78492,1.78492,1.7848,1.7848,69299999.0
2005-10-25 19:02:00,1.7848,1.78485,1.78475,1.78477,270900000.0
2005-10-25 19:03:00,1.7848,1.78487,1.7847,1.78477,594299996.0
2005-10-25 19:04:00,1.78485,1.78485,1.78478,1.78485,370200006.0
2005-10-25 19:05:00,1.78485,1.78485,1.7848,1.78485,196600000.0
2005-10-25 19:06:00,1.78485,1.78485,1.7847,1.78485,595500002.0
2005-10-25 19:07:00,1.78487,1.78493,1.78483,1.78493,258850003.0
2005-10-25 19:08:00,1.7849,1.78502,1.78486,1.78502,566299999.0
2005-10-25 19:09:00,1.78505,1.78505,1.78495,1.78505,346900003.0
2005-10-25 19:10:00,1.78504,1.78516,1.78499,1.78499,355700000.0
2005-10-25 19:11:00,1.785,1.78505,1.78497,1.78498,73000000.0
2005-10-25 19:12:00,1.785,1.78505,1.78497,1.785,256500002.0
2005-10-25 19:13:00,1.78505,1.78507,1.78495,1.78505,394300000.0
2005-10-25 19:14:00,1.785,1.78505,1.785,1.78505,172700000.0
2005-10-25 19:15:00,1.78508,1.78515,1.78502,1.78502,392899999.0
2005-10-25 19:16:00,1.78501,1.7851,1.78501,1.78508,122000000.0
2005-10-25 19:17:00,1.78514,1.78523,1.7851,1.78523,169699999.0
2005-10-25 19:18:00,1.78525,1.78528,1.7852,1.78525,244500001.0
2005-10-25 19:19:00,1.78517,1.78517,1.78502,1.78507,277400002.0
2005-10-25 19:20:00,1.7849,1.78495,1.78485,1.7849,382199995.0
2005-10-25 19:21:00,1.78479,1.78482,1.78471,1.78471,353599999.0
2005-10-25 19:22:00,1.78472,1.78475,1.78459,1.78468,327099999.0
2005-10-25 19:23:00,1.78471,1.78503,1.78471,1.78503,407400007.0
2005-10-25 19:24:00,1.78506,1.78514,1.78506,1.78514,111699998.0
2005-10-25 19:25:00,1.78515,1.78515,1.7851,1.78515,80200000.0
2005-10-25 19:26:00,1.78515,1.78515,1.78505,1.78505,287770002.0
2005-10-25 19:27:00,1.78519,1.78524,1.78509,1.78511,636999998.0
2005-10-25 19:28:00,1.7851,1.78517,1.78502,1.7851,376300000.0
2005-10-25 19:29:00,1.78503,1.78509,1.78475,1.78475,302000000.0
2005-10-25 19:30:00,1.78468,1.78505,1.78465,1.78465,410500000.0
2005-10-25 19:31:00,1.78461,1.78472,1.78458,1.78465,305400004.0
2005-10-25 19:32:00,1.78465,1.78465,1.78455,1.78458,379299998.0
2005-10-25 19:33:00,1.78462,1.78476,1.78462,1.78465,271000003.0
2005-10-25 19:34:00,1.78459,1.78462,1.7845,1.7845,247300000.0
2005-10-25 19:35:00,1.78448,1.78448,1.78436,1.78438,363000003.0
2005-10-25 19:36:00,1.78432,1.78435,1.78417,1.78421,324299999.0
2005-10-25 19:37:00,1.78418,1.78437,1.78418,1.78437,286500001.0
2005-10-25 19:38:00,1.78458,1.78458,1.78443,1.78443,91500001.0
2005-10-25 19:39:00,1.7844,1.78443,1.78435,1.78443,119900000.0
2005-10-25 19:40:00,1.78442,1.78448,1.78437,1.7844,365300001.0
2005-10-25 19:41:00,1.78441,1.78458,1.7844,1.78448,326499998.0
2005-10-25 19:42:00,1.78448,1.78448,1.78432,1.78443,226699999.0
2005-10-25 19:43:00,1.78448,1.78454,1.78442,1.78442,200200000.0
2005-10-25 19:44:00,1.7844,1.78448,1.78435,1.7844,530500002.0
2005-10-25 19:45:00,1.78442,1.78462,1.7844,1.78462,196000004.0
2005-10-25 19:46:00,1.78462,1.78462,1.78449,1.78458,332799999.0
2005-10-25 19:47:00,1.78458,1.78458,1.7845,1.7845,49599999.0
2005-10-25 19:48:00,1.78453,1.7846,1.78451,1.78458,185000002.0
2005-10-25 19:49:00,1.78463,1.78463,1.78452,1.78457,432100000.0
2005-10-25 19:50:00,1.78455,1.78455,1.78448,1.7845,246200001.0
2005-10-25 19:51:00,1.7845,1.78463,1.78447,1.78463,304900000.0
2005-10-25 19:52:00,1.78462,1.78462,1.7845,1.78451,134299998.0
2005-10-25 19:53:00,1.78452,1.78452,1.78437,1.78437,73700001.0
2005-10-25 19:54:00,1.78432,1.78432,1.7842,1.78421,196999999.0
2005-10-25 19:55:00,1.78416,1.78426,1.78415,1.78426,88400000.0
2005-10-25 19:56:00,1.7843,1.78435,1.78425,1.78435,249000002.0
2005-10-25 19:57:00,1.78428,1.78435,1.78421,1.78422,351500002.0
2005-10-25 19:58:00,1.7842,1.78425,1.78417,1.7842,454299997.0
2005-10-25 19:59:00,1.78418,1.78425,1.78418,1.78423,307699999.0
2005-10-25 20:00:00,1.78421,1.78432,1.78421,1.78432,230199999.0
2005-10-25 20:01:00,1.7844,1.7846,1.7844,1.7844,207250001.0
2005-10-25 20:02:00,1.78435,1.78435,1.78425,1.7843,110400000.0
2005-10-25 20:03:00,1.78438,1.78473,1.78438,1.78473,79499998.0
2005-10-25 20:04:00,1.78482,1.78488,1.7848,1.78487,160700001.0
2005-10-25 20:05:00,1.78486,1.78507,1.78486,1.78498,153000001.0
2005-10-25 20:06:00,1.78497,1.78503,1.78489,1.78498,237400000.0
2005-10-25 20:07:00,1.785,1.78503,1.78493,1.78499,126399998.0
2005-10-25 20:08:00,1.78507,1.78532,1.785,1.78532,373900001.0
2005-10-25 20:09:00,1.78528,1.78545,1.78522,1.78545,146600001.0
2005-10-25 20:10:00,1.78552,1.78566,1.7854,1.7855,76200000.0
2005-10-25 20:11:00,1.78556,1.7857,1.78551,1.7857,65900000.0
2005-10-25 20:12:00,1.78568,1.7858,1.78554,1.78574,445800001.0
2005-10-25 20:13:00,1.78574,1.78577,1.78567,1.78567,148499999.0
2005-10-25 20:14:00,1.78573,1.7859,1.7856,1.78578,173400001.0
2005-10-25 20:15:00,1.78585,1.78645,1.78585,1.78645,441950001.0
2005-10-25 20:16:00,1.78643,1.78643,1.78608,1.7862,164600000.0
2005-10-25 20:17:00,1.78616,1.78616,1.7858,1.78588,45400000.0
2005-10-25 20:18:00,1.7859,1.78593,1.78579,1.78588,157499999.0
2005-10-25 20:19:00,1.78593,1.78603,1.7859,1.78603,168100000.0
2005-10-25 20:20:00,1.786,1.78605,1.78595,1.786,288899999.0
2005-10-25 20:21:00,1.786,1.78602,1.786,1.786,124500001.0
2005-10-25 20:22:00,1.78602,1.78625,1.78602,1.78605,94099999.0
2005-10-25 20:23:00,1.78611,1.78623,1.78607,1.78617,274400001.0
2005-10-25 20:24:00,1.78616,1.78623,1.78613,1.78619,63046993.0
2005-10-25 20:25:00,1.78632,1.78632,1.78606,1.78622,402300001.0
2005-10-25 20:26:00,1.78615,1.78616,1.78593,1.7861,491499997.0
2005-10-25 20:27:00,1.78626,1.78635,1.78623,1.78635,267400001.0
2005-10-25 20:28:00,1.78632,1.78632,1.78619,1.78627,321099996.0
2005-10-25 20:29:00,1.78635,1.78638,1.7863,1.7863,213599997.0
2005-10-25 20:30:00,1.7863,1.78636,1.78621,1.78625,832599996.0
2005-10-25 20:31:00,1.78616,1.7862,1.78605,1.78606,556199998.0
2005-10-25 20:32:00,1.78598,1.78609,1.78583,1.78583,615200002.0
2005-10-25 20:33:00,1.78578,1.78584,1.78562,1.7857,191600001.0
2005-10-25 20:34:00,1.78578,1.786,1.78578,1.7859,86900000.0
2005-10-25 20:35:00,1.78588,1.7859,1.78562,1.78562,62100000.0
2005-10-25 20:36:00,1.78558,1.7856,1.78549,1.7855,268500003.0
2005-10-25 20:37:00,1.7854,1.78545,1.78538,1.78538,201246991.0
2005-10-25 20:38:00,1.78533,1.78535,1.78513,1.78513,314600002.0
2005-10-25 20:39:00,1.78516,1.78523,1.78512,1.7852,226299999.0
2005-10-25 20:40:00,1.7852,1.78525,1.78515,1.7852,131600000.0
2005-10-25 20:41:00,1.78505,1.78509,1.78498,1.78509,155600000.0
2005-10-25 20:42:00,1.78518,1.78519,1.78518,1.78519,27600000.0
2005-10-25 20:43:00,1.7852,1.78527,1.78515,1.78525,203000001.0
2005-10-25 20:44:00,1.78521,1.78537,1.78521,1.78528,366399997.0
2005-10-25 20:45:00,1.78525,1.78541,1.78515,1.78541,72199999.0
2005-10-25 20:46:00,1.78544,1.78544,1.78535,1.78535,153699998.0
2005-10-25 20:47:00,1.78531,1.78537,1.78523,1.78527,389300001.0
2005-10-25 20:48:00,1.78523,1.78535,1.78517,1.78531,186000000.0
2005-10-25 20:49:00,1.78539,1.78546,1.78534,1.78537,74000001.0
2005-10-25 20:50:00,1.78535,1.78559,1.78533,1.78539,300299999.0
2005-10-25 20:51:00,1.78532,1.78532,1.78514,1.78526,295799999.0
2005-10-25 20:52:00,1.78525,1.78538,1.78525,1.78528,193600001.0
2005-10-25 20:53:00,1.78526,1.78532,1.78511,1.78511,774400000.0
2005-10-25 20:54:00,1.7851,1.78515,1.78507,1.78507,348699999.0
2005-10-25 20:55:00,1.78508,1.78514,1.78501,1.78502,369300000.0
2005-10-25 20:56:00,1.78493,1.78493,1.78441,1.78462,468800001.0
2005-10-25 20:57:00,1.78467,1.78467,1.78447,1.7845,586400000.0
2005-10-25 20:58:00,1.78455,1.78456,1.78437,1.78443,178000000.0
2005-10-25 20:59:00,1.78442,1.7848,1.78442,1.78461,619099999.0
2005-10-25 21:00:00,1.78463,1.78463,1.7845,1.78457,455300001.0
2005-10-25 21:01:00,1.78448,1.78458,1.78445,1.7845,320299999.0
2005-10-25 21:02:00,1.7845,1.78455,1.78445,1.78455,270799998.0
2005-10-25 21:03:00,1.7845,1.78455,1.7845,1.7845,151800002.0
2005-10-25 21:04:00,1.7845,1.78455,1.78445,1.78452,227300000.0
2005-10-25 21:05:00,1.78447,1.78447,1.78424,1.78424,182300001.0
2005-10-25 21:06:00,1.78417,1.78417,1.78404,1.7841,156000000.0
2005-10-25 21:07:00,1.7841,1.78431,1.78406,1.78431,116999998.0
2005-10-25 21:08:00,1.78432,1.78432,1.78405,1.78405,68300000.0
2005-10-25 21:09:00,1.78393,1.78413,1.78376,1.78391,76600001.0
2005-10-25 21:10:00,1.78393,1.78393,1.78377,1.78377,134500000.0
2005-10-25 21:11:00,1.7837,1.78378,1.7837,1.78375,133799998.0
2005-10-25 21:12:00,1.7837,1.7837,1.78347,1.78347,75899998.0
2005-10-25 21:13:00,1.78345,1.78374,1.78345,1.78371,193399999.0
2005-10-25 21:14:00,1.78379,1.78382,1.78371,1.78377,392200002.0
2005-10-25 21:15:00,1.78386,1.78399,1.78374,1.78399,249000001.0
2005-10-25 21:16:00,1.78396,1.78396,1.78361,1.78362,70500000.0
2005-10-25 21:17:00,1.78358,1.78361,1.78348,1.78361,188800000.0
2005-10-25 21:18:00,1.78363,1.78366,1.78352,1.78352,82199999.0
2005-10-25 21:19:00,1.78355,1.78355,1.78345,1.78346,129599996.0
2005-10-25 21:20:00,1.78348,1.78361,1.78345,1.78353,368900004.0
2005-10-25 21:21:00,1.78353,1.78361,1.78353,1.78357,119399999.0
2005-10-25 21:22:00,1.78352,1.78362,1.78352,1.78358,166800001.0
2005-10-25 21:23:00,1.78363,1.78363,1.78347,1.78363,60000001.0
2005-10-25 21:24:00,1.7836,1.7836,1.78355,1.7836,159100000.0
2005-10-25 21:25:00,1.7836,1.7836,1.78355,1.78358,201699998.0
2005-10-25 21:26:00,1.7836,1.7836,1.7836,1.7836,20100000.0
2005-10-25 21:27:00,1.7836,1.78365,1.7836,1.7836,128699999.0
2005-10-25 21:28:00,1.7836,1.78372,1.78357,1.78372,238600000.0
2005-10-25 21:29:00,1.78375,1.78375,1.78375,1.78375,24200001.0
2005-10-25 21:30:00,1.78378,1.78382,1.78378,1.78382,15400000.0
2005-10-25 21:31:00,1.78385,1.78385,1.7838,1.78385,27700000.0
2005-10-25 21:32:00,1.78385,1.78391,1.78368,1.78377,302600004.0
2005-10-25 21:33:00,1.78378,1.78398,1.78372,1.78398,259899997.0
2005-10-25 21:34:00,1.78405,1.78405,1.78395,1.78395,225699999.0
2005-10-25 21:35:00,1.78403,1.78408,1.78403,1.78403,12300000.0
2005-10-25 21:36:00,1.78409,1.78421,1.78409,1.78416,80400001.0
2005-10-25 21:37:00,1.78416,1.78437,1.78416,1.78426,200200000.0
2005-10-25 21:38:00,1.78425,1.7846,1.78425,1.78456,82200000.0
2005-10-25 21:39:00,1.78455,1.78455,1.78415,1.78415,74199999.0
2005-10-25 21:40:00,1.78421,1.78425,1.78403,1.78425,95400001.0
2005-10-25 21:41:00,1.78429,1.78434,1.78424,1.78424,155200000.0
2005-10-25 21:42:00,1.78422,1.78434,1.78418,1.78428,86799999.0
2005-10-25 21:43:00,1.78418,1.78425,1.78408,1.78408,131900001.0
2005-10-25 21:44:00,1.78406,1.7842,1.78406,1.78406,133299999.0
2005-10-25 21:45:00,1.784,1.78403,1.78394,1.78403,72300000.0
2005-10-25 21:46:00,1.78403,1.78403,1.78371,1.78392,134200001.0
2005-10-25 21:47:00,1.78398,1.78412,1.78395,1.7841,259599994.0
2005-10-25 21:48:00,1.7841,1.78419,1.7841,1.7841,103800001.0
2005-10-25 21:49:00,1.78405,1.78408,1.78405,1.78408,58200000.0
2005-10-25 21:50:00,1.7841,1.78413,1.7841,1.78413,29800001.0
2005-10-25 21:51:00,1.78417,1.78426,1.78417,1.78424,116699998.0
2005-10-25 21:52:00,1.78426,1.78426,1.78414,1.78416,59000000.0
2005-10-25 21:53:00,1.78408,1.78408,1.78364,1.78364,39600000.0
2005-10-25 21:54:00,1.78358,1.78358,1.78317,1.78317,128500002.0
2005-10-25 21:55:00,1.78317,1.78325,1.7831,1.78312,260899996.0
2005-10-25 21:56:00,1.7831,1.78323,1.7831,1.78323,67299999.0
2005-10-25 21:57:00,1.78323,1.78323,1.78316,1.78319,104000001.0
2005-10-25 21:58:00,1.78322,1.78336,1.78322,1.7833,121200001.0
2005-10-25 21:59:00,1.78329,1.7834,1.78318,1.78318,417449999.0
2005-10-25 22:00:00,1.78324,1.7835,1.78324,1.78347,202099998.0
2005-10-25 22:01:00,1.78346,1.78352,1.78334,1.78334,107600000.0
2005-10-25 22:02:00,1.7833,1.78335,1.78325,1.78335,143800000.0
2005-10-25 22:03:00,1.7833,1.7833,1.78327,1.7833,41800000.0
2005-10-25 22:04:00,1.78327,1.78335,1.78327,1.7833,317000000.0
2005-10-25 22:05:00,1.78327,1.78327,1.7832,1.78322,179699999.0
2005-10-25 22:06:00,1.78322,1.78331,1.78322,1.78327,34800000.0
2005-10-25 22:07:00,1.78332,1.78332,1.78321,1.78321,40300000.0
2005-10-25 22:08:00,1.78319,1.78326,1.78317,1.78319,51700000.0
2005-10-25 22:09:00,1.78306,1.78306,1.7829,1.78299,44400000.0
2005-10-25 22:10:00,1.78296,1.78296,1.78291,1.78292,41000000.0
2005-10-25 22:11:00,1.783,1.78305,1.78295,1.783,39300000.0
2005-10-25 22:12:00,1.78297,1.78297,1.78284,1.78286,164600001.0
2005-10-25 22:13:00,1.78291,1.78306,1.78291,1.78302,51200000.0
2005-10-25 22:14:00,1.78298,1.78298,1.78292,1.78292,26200001.0
2005-10-25 22:15:00,1.78296,1.78305,1.78288,1.78295,391200001.0
2005-10-25 22:16:00,1.78295,1.78305,1.78295,1.783,244900001.0
2005-10-25 22:17:00,1.783,1.78312,1.78294,1.78312,51300000.0
2005-10-25 22:18:00,1.78315,1.78322,1.78309,1.78322,94800000.0
2005-10-25 22:19:00,1.7832,1.7832,1.78305,1.78305,90399999.0
2005-10-25 22:20:00,1.78308,1.78334,1.78302,1.78302,62246993.0
2005-10-25 22:21:00,1.783,1.783,1.78293,1.78295,102100000.0
2005-10-25 22:22:00,1.78295,1.78304,1.78294,1.78295,121600002.0
2005-10-25 22:23:00,1.78308,1.78317,1.78303,1.78305,131100000.0
2005-10-25 22:24:00,1.78309,1.78317,1.78303,1.78315,51300000.0
2005-10-25 22:25:00,1.78318,1.78324,1.7831,1.7831,152199996.0
2005-10-25 22:26:00,1.78311,1.78323,1.78311,1.78323,44100001.0
2005-10-25 22:27:00,1.78318,1.78322,1.78307,1.78312,40400000.0
2005-10-25 22:28:00,1.78312,1.78329,1.78312,1.78326,129900000.0
2005-10-25 22:29:00,1.7833,1.78338,1.78323,1.78325,170000001.0
2005-10-25 22:30:00,1.7833,1.78337,1.78328,1.78328,100300001.0
2005-10-25 22:31:00,1.78326,1.78333,1.78325,1.78333,75100000.0
2005-10-25 22:32:00,1.78341,1.7836,1.78338,1.78338,188600001.0
2005-10-25 22:33:00,1.78337,1.78359,1.78337,1.78353,99700001.0
2005-10-25 22:34:00,1.78358,1.78373,1.78357,1.7836,194299999.0
2005-10-25 22:35:00,1.78365,1.78383,1.78365,1.78383,33000000.0
2005-10-25 22:36:00,1.78383,1.78383,1.78367,1.78367,54500000.0
2005-10-25 22:37:00,1.78378,1.784,1.78378,1.78382,100400001.0
2005-10-25 22:38:00,1.7838,1.78397,1.78378,1.78378,73700000.0
2005-10-25 22:39:00,1.78373,1.78382,1.78365,1.78373,55900000.0
2005-10-25 22:40:00,1.7837,1.78374,1.78362,1.78363,84000000.0
2005-10-25 22:41:00,1.78362,1.78383,1.78362,1.78383,86000001.0
2005-10-25 22:42:00,1.78382,1.78403,1.7838,1.78403,40000000.0
2005-10-25 22:43:00,1.78395,1.78395,1.78385,1.78387,76600001.0
2005-10-25 22:44:00,1.78377,1.78389,1.78366,1.78373,171100002.0
2005-10-25 22:45:00,1.78368,1.78391,1.78366,1.78375,103499998.0
2005-10-25 22:46:00,1.78393,1.78396,1.78389,1.78393,65500000.0
2005-10-25 22:47:00,1.7839,1.7839,1.7837,1.78377,107200000.0
2005-10-25 22:48:00,1.78377,1.78393,1.78373,1.78373,108299998.0
2005-10-25 22:49:00,1.7839,1.7839,1.78383,1.78384,36300000.0
2005-10-25 22:50:00,1.78392,1.78417,1.78392,1.7841,60099998.0
2005-10-25 22:51:00,1.784,1.78418,1.78398,1.78411,100700003.0
2005-10-25 22:52:00,1.78413,1.78413,1.78404,1.7841,32400000.0
2005-10-25 22:53:00,1.7842,1.7842,1.78389,1.78412,37099999.0
2005-10-25 22:54:00,1.78417,1.78417,1.78397,1.78397,56900001.0
2005-10-25 22:55:00,1.78395,1.784,1.78395,1.784,45200000.0
2005-10-25 22:56:00,1.78395,1.78395,1.7839,1.7839,99799999.0
2005-10-25 22:57:00,1.784,1.78407,1.78398,1.78398,56800002.0
2005-10-25 22:58:00,1.784,1.78415,1.78398,1.78415,83100000.0
2005-10-25 22:59:00,1.7842,1.7842,1.7841,1.78415,79199999.0
2005-10-25 23:00:00,1.7837,1.78385,1.78356,1.78385,50100000.0
2005-10-25 23:01:00,1.7839,1.78394,1.78367,1.78383,56750000.0
2005-10-25 23:02:00,1.78381,1.78385,1.78374,1.78385,86400002.0
2005-10-25 23:03:00,1.78385,1.78401,1.78375,1.78389,50600000.0
2005-10-25 23:04:00,1.78385,1.78386,1.7837,1.78372,63700000.0
2005-10-25 23:05:00,1.78373,1.78384,1.78366,1.78376,127400001.0
2005-10-25 23:06:00,1.78367,1.78385,1.78365,1.78369,160599999.0
2005-10-25 23:07:00,1.78363,1.78388,1.78356,1.7837,61000000.0
2005-10-25 23:08:00,1.78357,1.7838,1.78357,1.78371,22300000.0
2005-10-25 23:09:00,1.78368,1.78388,1.78365,1.78377,80800000.0
2005-10-25 23:10:00,1.78391,1.78409,1.7836,1.7836,70700001.0
2005-10-25 23:11:00,1.78377,1.78396,1.78377,1.78384,43400000.0
2005-10-25 23:12:00,1.78393,1.78412,1.78367,1.78367,87100000.0
2005-10-25 23:13:00,1.78386,1.78406,1.78386,1.78397,62200001.0
2005-10-25 23:14:00,1.7838,1.78399,1.78367,1.78395,128999997.0
2005-10-25 23:15:00,1.7839,1.78419,1.78381,1.784,80800000.0
2005-10-25 23:16:00,1.78408,1.78408,1.78382,1.78393,56300000.0
2005-10-25 23:17:00,1.78405,1.78443,1.78405,1.78443,77500000.0
2005-10-25 23:18:00,1.78429,1.78429,1.7836,1.78371,109700003.0
2005-10-25 23:19:00,1.78386,1.78395,1.78375,1.78386,16800000.0
2005-10-25 23:20:00,1.78399,1.78399,1.78377,1.78377,39099999.0
2005-10-25 23:21:00,1.78383,1.78409,1.78374,1.78397,45100000.0
2005-10-25 23:22:00,1.78388,1.78388,1.78368,1.78383,58699999.0
2005-10-25 23:23:00,1.78398,1.78429,1.78385,1.78412,70100000.0
2005-10-25 23:24:00,1.78417,1.78431,1.7839,1.78405,73900000.0
2005-10-25 23:25:00,1.78423,1.78423,1.7841,1.78412,45300000.0
2005-10-25 23:26:00,1.78423,1.78435,1.78423,1.78435,17000000.0
2005-10-25 23:27:00,1.78448,1.78477,1.78425,1.78457,33900000.0
2005-10-25 23:28:00,1.78418,1.78473,1.78416,1.78473,68746994.0
2005-10-25 23:29:00,1.7845,1.7845,1.78415,1.78415,91300001.0
2005-10-25 23:30:00,1.78412,1.78417,1.7841,1.78417,21600000.0
2005-10-25 23:31:00,1.78412,1.78438,1.78412,1.78436,48600000.0
2005-10-25 23:32:00,1.7844,1.78452,1.78439,1.78448,44500001.0
2005-10-25 23:33:00,1.78445,1.78469,1.78445,1.78445,11100000.0
2005-10-25 23:34:00,1.78437,1.78437,1.78411,1.78417,49000000.0
2005-10-25 23:35:00,1.78411,1.78421,1.78411,1.78421,26800000.0
2005-10-25 23:36:00,1.78401,1.78401,1.78372,1.78383,64899999.0
2005-10-25 23:37:00,1.78419,1.78421,1.78419,1.78421,5300000.0
2005-10-25 23:38:00,1.78405,1.78405,1.78397,1.78403,54500000.0
2005-10-25 23:39:00,1.78418,1.78418,1.78412,1.78412,20300000.0
2005-10-25 23:40:00,1.78405,1.78415,1.78376,1.78386,55300000.0
2005-10-25 23:41:00,1.78392,1.78401,1.78376,1.78379,52500000.0
2005-10-25 23:42:00,1.78402,1.78402,1.78394,1.78396,31800000.0
2005-10-25 23:43:00,1.78395,1.78395,1.78369,1.78369,87400001.0
2005-10-25 23:44:00,1.78365,1.78395,1.78365,1.78395,54499999.0
2005-10-25 23:45:00,1.78372,1.78381,1.78353,1.78371,35500000.0
2005-10-25 23:46:00,1.7839,1.7839,1.7837,1.7837,54699999.0
2005-10-25 23:47:00,1.78373,1.78373,1.78362,1.78362,13300000.0
2005-10-25 23:48:00,1.7836,1.78364,1.78353,1.78353,49400000.0
2005-10-25 23:49:00,1.78355,1.78355,1.78347,1.78347,47400000.0
2005-10-25 23:50:00,1.7835,1.78355,1.7835,1.7835,62000001.0
2005-10-25 23:51:00,1.78348,1.7835,1.78348,1.7835,3300000.0
2005-10-25 23:52:00,1.7835,1.7835,1.7835,1.7835,2400000.0
2005-10-25 23:53:00,1.7836,1.78366,1.7836,1.78366,39800001.0
2005-10-25 23:54:00,1.78379,1.78385,1.78364,1.78364,87500000.0
2005-10-25 23:55:00,1.78364,1.78374,1.78364,1.78368,36800000.0
2005-10-25 23:56:00,1.78377,1.78389,1.78345,1.78345,54800001.0
2005-10-25 23:57:00,1.78373,1.78373,1.78362,1.78367,24800000.0
2005-10-25 23:58:00,1.78364,1.78375,1.78344,1.78344,33300000.0
2005-10-25 23:59:00,1.78355,1.78385,1.78355,1.78362,62200000.0
2005-10-26 00:00:00,1.78347,1.78366,1.78323,1.78323,85800001.0
2005-10-26 00:01:00,1.78323,1.78339,1.78302,1.78335,98800000.0
2005-10-26 00:02:00,1.78351,1.78375,1.7835,1.78365,81000000.0
2005-10-26 00:03:00,1.7837,1.7838,1.78357,1.7838,41500000.0
2005-10-26 00:04:00,1.78367,1.78368,1.78367,1.78368,28100000.0
2005-10-26 00:05:00,1.78354,1.78365,1.78347,1.78347,61800001.0
2005-10-26 00:06:00,1.78337,1.78351,1.7833,1.7835,79199999.0
2005-10-26 00:07:00,1.78355,1.78365,1.78355,1.7836,68399999.0
2005-10-26 00:08:00,1.78357,1.78357,1.78348,1.78348,43100001.0
2005-10-26 00:09:00,1.78342,1.78348,1.78322,1.78329,36000000.0
2005-10-26 00:10:00,1.78325,1.78347,1.78325,1.78332,71900000.0
2005-10-26 00:11:00,1.7834,1.78341,1.78323,1.7833,92600001.0
2005-10-26 00:12:00,1.78357,1.78357,1.78357,1.78357,300000.0
2005-10-26 00:13:00,1.7833,1.78337,1.7832,1.78327,51000000.0
2005-10-26 00:14:00,1.78318,1.78345,1.78316,1.78336,34500000.0
2005-10-26 00:15:00,1.78325,1.78339,1.78317,1.78317,58199998.0
2005-10-26 00:16:00,1.78357,1.78357,1.78343,1.78345,25700000.0
2005-10-26 00:17:00,1.78346,1.78349,1.78346,1.78349,20000000.0
2005-10-26 00:18:00,1.78345,1.78345,1.78345,1.78345,4000000.0
2005-10-26 00:19:00,1.78295,1.783,1.78269,1.7828,120200000.0
2005-10-26 00:20:00,1.78332,1.78332,1.78302,1.78309,19600000.0
2005-10-26 00:21:00,1.78312,1.78315,1.78312,1.78312,53800000.0
2005-10-26 00:22:00,1.78312,1.78312,1.78292,1.78303,15550000.0
2005-10-26 00:23:00,1.78304,1.78304,1.78292,1.78302,90199997.0
2005-10-26 00:24:00,1.78287,1.783,1.78271,1.78285,101200002.0
2005-10-26 00:25:00,1.78287,1.78298,1.78286,1.78286,20200000.0
2005-10-26 00:26:00,1.78298,1.78302,1.7829,1.783,42800000.0
2005-10-26 00:27:00,1.7829,1.78304,1.7829,1.783,35100000.0
2005-10-26 00:28:00,1.78302,1.78302,1.78286,1.78296,56300001.0
2005-10-26 00:29:00,1.78273,1.78295,1.78273,1.78295,93899998.0
2005-10-26 00:30:00,1.78301,1.78301,1.78294,1.78294,17000000.0
2005-10-26 00:31:00,1.78298,1.78299,1.78298,1.78299,11000000.0
2005-10-26 00:32:00,1.78299,1.78303,1.78298,1.78298,59400000.0
2005-10-26 00:33:00,1.78307,1.78312,1.78297,1.78297,69399999.0
2005-10-26 00:34:00,1.78308,1.78312,1.78306,1.78308,57700001.0
2005-10-26 00:35:00,1.7831,1.7831,1.78305,1.78307,26600000.0
2005-10-26 00:36:00,1.78309,1.7832,1.78309,1.78319,87600000.0
2005-10-26 00:37:00,1.78312,1.78314,1.78306,1.78308,15900000.0
2005-10-26 00:38:00,1.7829,1.78295,1.78274,1.78288,93699999.0
2005-10-26 00:39:00,1.7829,1.78304,1.78285,1.78294,83899999.0
2005-10-26 00:40:00,1.78305,1.78305,1.78305,1.78305,5600000.0
2005-10-26 00:41:00,1.78299,1.78299,1.78288,1.78288,36100000.0
2005-10-26 00:42:00,1.78282,1.78291,1.78277,1.78283,106799999.0
2005-10-26 00:43:00,1.78282,1.7829,1.78282,1.78286,72300000.0
2005-10-26 00:44:00,1.78265,1.78293,1.78258,1.78293,41300001.0
2005-10-26 00:45:00,1.78302,1.78303,1.78278,1.78282,85500000.0
2005-10-26 00:46:00,1.78277,1.78286,1.78272,1.78282,90899999.0
2005-10-26 00:47:00,1.7828,1.78285,1.78277,1.78282,74700000.0
2005-10-26 00:48:00,1.78283,1.78283,1.78267,1.7828,40700000.0
2005-10-26 00:49:00,1.78281,1.78291,1.78281,1.78291,51500000.0
2005-10-26 00:50:00,1.78297,1.78301,1.78293,1.78293,19900000.0
2005-10-26 00:51:00,1.7828,1.78308,1.78276,1.78284,84099997.0
2005-10-26 00:52:00,1.78273,1.78289,1.78266,1.78285,81600000.0
2005-10-26 00:53:00,1.7828,1.78301,1.78274,1.78288,68400001.0
2005-10-26 00:54:00,1.78288,1.78302,1.78267,1.78267,121300002.0
2005-10-26 00:55:00,1.78293,1.78303,1.78293,1.78295,79200000.0
2005-10-26 00:56:00,1.78293,1.78297,1.78293,1.78297,9700000.0
2005-10-26 00:57:00,1.7832,1.78342,1.7832,1.78332,68800000.0
2005-10-26 00:58:00,1.78332,1.78367,1.78332,1.78352,59900000.0
2005-10-26 00:59:00,1.78352,1.78352,1.78319,1.7833,105999999.0
2005-10-26 01:00:00,1.78335,1.78348,1.78335,1.78348,3200000.0
2005-10-26 01:01:00,1.78327,1.7834,1.78323,1.78334,79799999.0
2005-10-26 01:02:00,1.78319,1.78319,1.78304,1.78309,40900001.0
2005-10-26 01:03:00,1.78323,1.78339,1.78321,1.7833,57100000.0
2005-10-26 01:04:00,1.78332,1.78353,1.78332,1.7834,48000000.0
2005-10-26 01:05:00,1.78333,1.78333,1.7832,1.78328,68800001.0
2005-10-26 01:06:00,1.78322,1.7833,1.78322,1.78322,92399999.0
2005-10-26 01:07:00,1.7832,1.78325,1.7832,1.7832,103599998.0
2005-10-26 01:08:00,1.78315,1.78315,1.78305,1.78313,42300000.0
2005-10-26 01:09:00,1.78308,1.78313,1.78296,1.78313,81200000.0
2005-10-26 01:10:00,1.78312,1.78312,1.78302,1.78302,16400000.0
2005-10-26 01:11:00,1.78278,1.78293,1.78266,1.78293,94899997.0
2005-10-26 01:12:00,1.78294,1.78303,1.78292,1.78299,28800000.0
2005-10-26 01:13:00,1.78292,1.78297,1.78288,1.78296,101300001.0
2005-10-26 01:14:00,1.78277,1.78291,1.7826,1.78275,141100000.0
2005-10-26 01:15:00,1.78288,1.78295,1.78276,1.78295,59400000.0
2005-10-26 01:16:00,1.7829,1.7829,1.78276,1.78278,49299999.0
2005-10-26 01:17:00,1.78275,1.78282,1.78248,1.78256,28800000.0
2005-10-26 01:18:00,1.78286,1.78293,1.78282,1.78293,79900001.0
2005-10-26 01:19:00,1.78283,1.78286,1.78278,1.78285,51600000.0
2005-10-26 01:20:00,1.78268,1.78301,1.78268,1.78277,101000001.0
2005-10-26 01:21:00,1.78266,1.78279,1.78262,1.7827,81800000.0
2005-10-26 01:22:00,1.78275,1.78277,1.78275,1.78277,14300000.0
2005-10-26 01:23:00,1.78277,1.78288,1.78277,1.78288,12400000.0
2005-10-26 01:24:00,1.78288,1.7829,1.78284,1.78284,39200000.0
2005-10-26 01:25:00,1.7828,1.7829,1.78271,1.78287,85399999.0
2005-10-26 01:26:00,1.78281,1.78295,1.7827,1.78281,99299998.0
2005-10-26 01:27:00,1.78305,1.78313,1.78278,1.78301,38100000.0
2005-10-26 01:28:00,1.78288,1.78289,1.78278,1.78278,25100000.0
2005-10-26 01:29:00,1.78288,1.78303,1.78272,1.7829,50600000.0
2005-10-26 01:30:00,1.78292,1.78292,1.78279,1.78282,79799999.0
2005-10-26 01:31:00,1.78294,1.783,1.78294,1.78298,33300001.0
2005-10-26 01:32:00,1.78298,1.78318,1.78298,1.78318,50500000.0
2005-10-26 01:33:00,1.78332,1.78351,1.78332,1.78345,43300000.0
2005-10-26 01:34:00,1.78346,1.78355,1.78343,1.78355,37400000.0
2005-10-26 01:35:00,1.7835,1.7835,1.7835,1.7835,16700000.0
2005-10-26 01:36:00,1.78353,1.78353,1.78343,1.78347,57300001.0
2005-10-26 01:37:00,1.78347,1.78353,1.78342,1.78352,66699999.0
2005-10-26 01:38:00,1.78368,1.78381,1.78368,1.78372,88900000.0
2005-10-26 01:39:00,1.78375,1.78375,1.7837,1.78375,43300000.0
2005-10-26 01:40:00,1.78376,1.78376,1.78376,1.78376,6100000.0
2005-10-26 01:41:00,1.78382,1.78382,1.78366,1.78371,76699999.0
2005-10-26 01:42:00,1.7837,1.78375,1.78365,1.7837,66000001.0
2005-10-26 01:43:00,1.78368,1.78371,1.78368,1.78368,17500000.0
2005-10-26 01:44:00,1.78354,1.78354,1.78348,1.78354,17300000.0
2005-10-26 01:45:00,1.78345,1.78345,1.78321,1.78333,28000000.0
2005-10-26 01:46:00,1.78338,1.78338,1.78313,1.78325,32400000.0
2005-10-26 01:47:00,1.78345,1.78345,1.7834,1.7834,39500001.0
2005-10-26 01:48:00,1.7834,1.78345,1.78335,1.78345,44800000.0
2005-10-26 01:49:00,1.7834,1.7834,1.7834,1.7834,14200000.0
2005-10-26 01:50:00,1.78345,1.78345,1.78335,1.78335,25800000.0
2005-10-26 01:51:00,1.78337,1.78337,1.78324,1.78328,59300000.0
2005-10-26 01:52:00,1.78332,1.78337,1.78319,1.7832,92700000.0
2005-10-26 01:53:00,1.78317,1.78317,1.78307,1.78317,34700000.0
2005-10-26 01:54:00,1.78309,1.78309,1.78277,1.78277,25300001.0
2005-10-26 01:55:00,1.78273,1.78278,1.78265,1.78278,70499999.0
2005-10-26 01:56:00,1.7828,1.7828,1.78275,1.7828,29900000.0
2005-10-26 01:57:00,1.78278,1.78278,1.78269,1.78269,43200000.0
2005-10-26 01:58:00,1.78271,1.78278,1.7825,1.78278,67599999.0
2005-10-26 01:59:00,1.78256,1.78278,1.78251,1.78278,34300000.0
2005-10-26 02:00:00,1.78279,1.78283,1.78274,1.78283,30400000.0
2005-10-26 02:01:00,1.78278,1.78278,1.78273,1.78273,61399999.0
2005-10-26 02:02:00,1.78258,1.78269,1.78245,1.78259,62099999.0
2005-10-26 02:03:00,1.78273,1.78275,1.7827,1.78275,51199999.0
2005-10-26 02:04:00,1.78265,1.78271,1.78262,1.78262,40799999.0
2005-10-26 02:05:00,1.78252,1.78258,1.78252,1.78258,33700000.0
2005-10-26 02:06:00,1.78257,1.78261,1.78245,1.78248,79600000.0
2005-10-26 02:07:00,1.78235,1.78235,1.78215,1.7822,35900000.0
2005-10-26 02:08:00,1.7823,1.78241,1.7823,1.78238,30000000.0
2005-10-26 02:09:00,1.78234,1.78235,1.78226,1.78232,94599999.0
2005-10-26 02:10:00,1.78237,1.78245,1.78235,1.7824,75199999.0
2005-10-26 02:11:00,1.78255,1.7831,1.78255,1.7831,83000000.0
2005-10-26 02:12:00,1.78309,1.78322,1.78309,1.78316,115799997.0
2005-10-26 02:13:00,1.7832,1.78325,1.78313,1.7832,69700000.0
2005-10-26 02:14:00,1.78318,1.78318,1.78298,1.783,50200001.0
2005-10-26 02:15:00,1.78307,1.7831,1.78273,1.78273,28850000.0
2005-10-26 02:16:00,1.7827,1.7827,1.78256,1.78258,31400000.0
2005-10-26 02:17:00,1.78264,1.78264,1.78251,1.78258,69899999.0
2005-10-26 02:18:00,1.78261,1.78273,1.78257,1.78273,61600000.0
2005-10-26 02:19:00,1.7827,1.78282,1.78267,1.78282,33400000.0
2005-10-26 02:20:00,1.78282,1.78282,1.78258,1.78258,63100000.0
2005-10-26 02:21:00,1.78245,1.78245,1.78234,1.78244,42800000.0
2005-10-26 02:22:00,1.78236,1.78257,1.78236,1.78251,114300002.0
2005-10-26 02:23:00,1.78254,1.78254,1.78243,1.78248,63899998.0
2005-10-26 02:24:00,1.78247,1.7825,1.78241,1.78241,33100000.0
2005-10-26 02:25:00,1.78233,1.78248,1.78233,1.78245,18000000.0
2005-10-26 02:26:00,1.78254,1.7828,1.78246,1.78277,67699999.0
2005-10-26 02:27:00,1.78303,1.7831,1.78296,1.78298,97999998.0
2005-10-26 02:28:00,1.78285,1.78295,1.78285,1.78295,13400000.0
2005-10-26 02:29:00,1.78298,1.78303,1.78284,1.78302,86200000.0
2005-10-26 02:30:00,1.78285,1.78285,1.78256,1.78256,45300001.0
2005-10-26 02:31:00,1.78262,1.78262,1.78238,1.78238,20300000.0
2005-10-26 02:32:00,1.78276,1.78296,1.78276,1.78296,80799998.0
2005-10-26 02:33:00,1.78285,1.78297,1.7828,1.78284,96399999.0
2005-10-26 02:34:00,1.78282,1.78296,1.78282,1.78288,64600001.0
2005-10-26 02:35:00,1.78298,1.7832,1.78298,1.7832,18100000.0
2005-10-26 02:36:00,1.78326,1.78326,1.78305,1.78305,36000000.0
2005-10-26 02:37:00,1.78303,1.78306,1.78283,1.78283,54200000.0
2005-10-26 02:38:00,1.78276,1.78282,1.78269,1.7827,33200000.0
2005-10-26 02:39:00,1.78268,1.78283,1.78265,1.78283,137800001.0
2005-10-26 02:40:00,1.78295,1.78302,1.78284,1.78296,29700000.0
2005-10-26 02:41:00,1.783,1.78305,1.783,1.783,61800000.0
2005-10-26 02:42:00,1.78302,1.78305,1.78297,1.78305,45600000.0
2005-10-26 02:43:00,1.783,1.78305,1.783,1.783,44800000.0
2005-10-26 02:44:00,1.7827,1.783,1.7827,1.78295,92499999.0
2005-10-26 02:45:00,1.783,1.783,1.78295,1.78295,14600000.0
2005-10-26 02:46:00,1.78302,1.78316,1.78302,1.78314,33300000.0
2005-10-26 02:47:00,1.78322,1.78322,1.78313,1.78318,104100000.0
2005-10-26 02:48:00,1.78323,1.78353,1.78323,1.78353,40900001.0
2005-10-26 02:49:00,1.78357,1.78358,1.78335,1.7834,72500002.0
2005-10-26 02:50:00,1.78342,1.78351,1.78342,1.78347,73600001.0
2005-10-26 02:51:00,1.78335,1.78353,1.78333,1.78353,63700001.0
2005-10-26 02:52:00,1.78348,1.78348,1.7834,1.78346,63600000.0
2005-10-26 02:53:00,1.7835,1.78362,1.7835,1.78362,27199999.0
2005-10-26 02:54:00,1.78369,1.78402,1.78369,1.78402,89300000.0
2005-10-26 02:55:00,1.78385,1.78385,1.7837,1.7837,29100000.0
2005-10-26 02:56:00,1.78367,1.78374,1.78362,1.78362,120900001.0
2005-10-26 02:57:00,1.78359,1.78369,1.78359,1.78359,47400000.0
2005-10-26 02:58:00,1.7835,1.7835,1.78326,1.78345,90900001.0
2005-10-26 02:59:00,1.78334,1.78334,1.78316,1.78316,21600001.0
2005-10-26 03:00:00,1.7831,1.78311,1.78292,1.78292,30000000.0
2005-10-26 03:01:00,1.78288,1.78299,1.78278,1.78296,77200001.0
2005-10-26 03:02:00,1.78295,1.78305,1.78295,1.783,44200000.0
2005-10-26 03:03:00,1.78307,1.78314,1.78303,1.78312,52300000.0
2005-10-26 03:04:00,1.78312,1.78312,1.78295,1.78295,50200000.0
2005-10-26 03:05:00,1.78288,1.783,1.78288,1.78298,23900000.0
2005-10-26 03:06:00,1.78295,1.78306,1.78269,1.78269,98199998.0
2005-10-26 03:07:00,1.78274,1.78289,1.78274,1.78289,32000000.0
2005-10-26 03:08:00,1.78295,1.78295,1.78295,1.78295,800000.0
2005-10-26 03:09:00,1.78295,1.78295,1.78285,1.78295,52400002.0
2005-10-26 03:10:00,1.7829,1.7829,1.78275,1.78279,73300000.0
2005-10-26 03:11:00,1.78277,1.78295,1.78277,1.78281,65800000.0
2005-10-26 03:12:00,1.78275,1.78275,1.78248,1.78266,69599999.0
2005-10-26 03:13:00,1.78273,1.78273,1.78252,1.78252,42100000.0
2005-10-26 03:14:00,1.78255,1.78262,1.7824,1.7824,70000002.0
2005-10-26 03:15:00,1.78241,1.78255,1.78234,1.78255,85200001.0
2005-10-26 03:16:00,1.78244,1.78255,1.78238,1.78255,54500000.0
2005-10-26 03:17:00,1.78265,1.78291,1.78265,1.78291,103100000.0
2005-10-26 03:18:00,1.78294,1.78299,1.78254,1.78254,61100001.0
2005-10-26 03:19:00,1.78269,1.783,1.78269,1.783,21800000.0
2005-10-26 03:20:00,1.78311,1.7832,1.78301,1.78303,48000000.0
2005-10-26 03:21:00,1.78295,1.78317,1.78295,1.78297,52299999.0
2005-10-26 03:22:00,1.78297,1.78327,1.78297,1.78325,59400000.0
2005-10-26 03:23:00,1.78324,1.78331,1.7831,1.78331,47800000.0
2005-10-26 03:24:00,1.78337,1.78343,1.78318,1.78333,32900000.0
2005-10-26 03:25:00,1.78326,1.78328,1.78313,1.78313,51100000.0
2005-10-26 03:26:00,1.78314,1.78314,1.78298,1.783,28800000.0
2005-10-26 03:27:00,1.78295,1.78304,1.78293,1.78293,80100000.0
2005-10-26 03:28:00,1.78295,1.78295,1.78288,1.78288,16700000.0
2005-10-26 03:29:00,1.78295,1.78295,1.7829,1.7829,13400000.0
2005-10-26 03:30:00,1.7831,1.78315,1.7831,1.78315,22200000.0
2005-10-26 03:31:00,1.78325,1.78331,1.78301,1.78309,83100001.0
2005-10-26 03:32:00,1.7832,1.7834,1.7832,1.7834,5900000.0
2005-10-26 03:33:00,1.78338,1.78338,1.78338,1.78338,15700000.0
2005-10-26 03:34:00,1.7834,1.7834,1.78335,1.78335,34800000.0
2005-10-26 03:35:00,1.78335,1.78341,1.78326,1.78341,23700000.0
2005-10-26 03:36:00,1.78329,1.78329,1.78309,1.78327,60899998.0
2005-10-26 03:37:00,1.78327,1.78327,1.78309,1.78324,72100001.0
2005-10-26 03:38:00,1.78326,1.7834,1.78318,1.78326,40300000.0
2005-10-26 03:39:00,1.7833,1.78339,1.7833,1.78337,60400000.0
2005-10-26 03:40:00,1.78352,1.78361,1.78352,1.78354,23300000.0
2005-10-26 03:41:00,1.78356,1.78415,1.78356,1.78415,120299997.0
2005-10-26 03:42:00,1.78402,1.78445,1.78402,1.7844,49900000.0
2005-10-26 03:43:00,1.78432,1.78433,1.78411,1.78411,45700000.0
2005-10-26 03:44:00,1.78419,1.78458,1.78419,1.78458,66599998.0
2005-10-26 03:45:00,1.78463,1.7847,1.78446,1.78465,116699998.0
2005-10-26 03:46:00,1.78448,1.78448,1.78422,1.78422,26300000.0
2005-10-26 03:47:00,1.78434,1.78441,1.78417,1.78424,38000000.0
2005-10-26 03:48:00,1.78414,1.78428,1.7839,1.78428,83800000.0
2005-10-26 03:49:00,1.7842,1.78442,1.78405,1.78442,22150000.0
2005-10-26 03:50:00,1.78446,1.78446,1.78442,1.78442,9200000.0
2005-10-26 03:51:00,1.78443,1.78458,1.78443,1.78458,71600001.0
2005-10-26 03:52:00,1.78455,1.78478,1.78455,1.78463,63300000.0
2005-10-26 03:53:00,1.78476,1.78477,1.78449,1.78449,82300001.0
2005-10-26 03:54:00,1.78439,1.78439,1.78419,1.78419,40500000.0
2005-10-26 03:55:00,1.7843,1.78437,1.78429,1.78437,43799999.0
2005-10-26 03:56:00,1.78432,1.78432,1.78414,1.78417,36300000.0
2005-10-26 03:57:00,1.7841,1.78418,1.7841,1.78418,53900002.0
2005-10-26 03:58:00,1.78418,1.78423,1.78411,1.78417,80100000.0
2005-10-26 03:59:00,1.78403,1.78403,1.78385,1.78385,31700001.0
2005-10-26 04:00:00,1.78368,1.78368,1.78362,1.78362,16499999.0
2005-10-26 04:01:00,1.78348,1.78348,1.78344,1.78344,11300000.0
2005-10-26 04:02:00,1.78326,1.78326,1.78314,1.78314,11600000.0
2005-10-26 04:03:00,1.78297,1.78312,1.78297,1.78312,27700000.0
2005-10-26 04:04:00,1.78308,1.78312,1.78302,1.78302,93199999.0
2005-10-26 04:05:00,1.783,1.78303,1.78293,1.78298,70500002.0
2005-10-26 04:06:00,1.7828,1.78288,1.78273,1.78283,88200001.0
2005-10-26 04:07:00,1.78287,1.783,1.7827,1.78286,47100000.0
2005-10-26 04:08:00,1.78302,1.78302,1.78285,1.78294,89599997.0
2005-10-26 04:09:00,1.78296,1.78299,1.78294,1.78299,76800001.0
2005-10-26 04:10:00,1.78293,1.783,1.7829,1.78297,46600000.0
2005-10-26 04:11:00,1.78302,1.78302,1.78291,1.78291,47900001.0
2005-10-26 04:12:00,1.78296,1.78301,1.78296,1.78298,21900000.0
2005-10-26 04:13:00,1.78305,1.78307,1.78295,1.78295,88399999.0
2005-10-26 04:14:00,1.78299,1.78307,1.78295,1.78298,60400000.0
2005-10-26 04:15:00,1.78302,1.78302,1.78294,1.78302,55900000.0
2005-10-26 04:16:00,1.78303,1.78327,1.78295,1.78295,82799999.0
2005-10-26 04:17:00,1.78296,1.78302,1.78296,1.78302,16400000.0
2005-10-26 04:18:00,1.78319,1.78337,1.78319,1.78322,75200000.0
2005-10-26 04:19:00,1.78307,1.78307,1.78292,1.78307,95300000.0
2005-10-26 04:20:00,1.78293,1.78302,1.78293,1.78298,65300000.0
2005-10-26 04:21:00,1.78305,1.78307,1.78305,1.78305,56599999.0
2005-10-26 04:22:00,1.78297,1.78303,1.78288,1.78303,57300000.0
2005-10-26 04:23:00,1.78305,1.78314,1.78289,1.78303,42700000.0
2005-10-26 04:24:00,1.783,1.78305,1.783,1.783,44900000.0
2005-10-26 04:25:00,1.78298,1.783,1.78291,1.78297,29100000.0
2005-10-26 04:26:00,1.78307,1.78308,1.78301,1.78308,4700000.0
2005-10-26 04:27:00,1.78314,1.78314,1.78303,1.78305,31900000.0
2005-10-26 04:28:00,1.78298,1.78305,1.78295,1.78305,73500001.0
2005-10-26 04:29:00,1.78305,1.78307,1.78297,1.78305,52300001.0
2005-10-26 04:30:00,1.78302,1.78302,1.78302,1.78302,10000000.0
2005-10-26 04:31:00,1.78288,1.78294,1.78285,1.78294,38400000.0
2005-10-26 04:32:00,1.78285,1.78288,1.78273,1.78281,47500000.0
2005-10-26 04:33:00,1.78285,1.78286,1.78274,1.78274,33500000.0
2005-10-26 04:34:00,1.78297,1.78303,1.78297,1.78303,5200000.0
2005-10-26 04:35:00,1.78304,1.78312,1.78304,1.78312,38999999.0
2005-10-26 04:36:00,1.78313,1.78341,1.78313,1.78341,69200000.0
2005-10-26 04:37:00,1.78347,1.78355,1.78343,1.7835,50900000.0
2005-10-26 04:38:00,1.7835,1.78355,1.7835,1.78355,55399999.0
2005-10-26 04:39:00,1.78352,1.7836,1.78335,1.7836,53299999.0
2005-10-26 04:40:00,1.78378,1.7839,1.78378,1.7839,2100000.0
2005-10-26 04:41:00,1.784,1.78405,1.784,1.78405,25600000.0
2005-10-26 04:42:00,1.78399,1.78399,1.7839,1.7839,65200000.0
2005-10-26 04:43:00,1.78383,1.78383,1.78367,1.78368,75499999.0
2005-10-26 04:44:00,1.78369,1.78382,1.78363,1.78363,58599999.0
2005-10-26 04:45:00,1.7836,1.7836,1.78355,1.78355,31900000.0
2005-10-26 04:46:00,1.78372,1.78373,1.78372,1.78373,21000000.0
2005-10-26 04:47:00,1.78377,1.78385,1.78372,1.78372,61000000.0
2005-10-26 04:48:00,1.78375,1.78375,1.78375,1.78375,14900000.0
2005-10-26 04:49:00,1.7837,1.78382,1.7837,1.78382,22200000.0
2005-10-26 04:50:00,1.7838,1.7838,1.78361,1.78373,41300000.0
2005-10-26 04:51:00,1.78368,1.78375,1.78368,1.78368,37199999.0
2005-10-26 04:52:00,1.78375,1.78375,1.78375,1.78375,28299999.0
2005-10-26 04:53:00,1.78379,1.78382,1.78372,1.78372,37300000.0
2005-10-26 04:54:00,1.78375,1.78375,1.78375,1.78375,200000.0
2005-10-26 04:55:00,1.78373,1.78396,1.78368,1.78396,61700000.0
2005-10-26 04:56:00,1.78385,1.78397,1.78385,1.78388,51600000.0
2005-10-26 04:57:00,1.78382,1.78385,1.78378,1.78385,57199999.0
2005-10-26 04:58:00,1.78375,1.78388,1.78375,1.7838,35200000.0
2005-10-26 04:59:00,1.78383,1.78383,1.78369,1.78378,60000001.0
2005-10-26 05:00:00,1.78381,1.78381,1.78364,1.78364,73400000.0
2005-10-26 05:01:00,1.78355,1.78355,1.78355,1.78355,50099998.0
2005-10-26 05:02:00,1.7837,1.78379,1.7837,1.78375,82500001.0
2005-10-26 05:03:00,1.78388,1.78399,1.78388,1.78399,19199999.0
2005-10-26 05:04:00,1.78398,1.78398,1.78374,1.78378,40600001.0
2005-10-26 05:05:00,1.78398,1.78402,1.78398,1.78402,30500000.0
2005-10-26 05:06:00,1.784,1.78416,1.784,1.78416,41100000.0
2005-10-26 05:07:00,1.78418,1.78418,1.78394,1.78404,46300000.0
2005-10-26 05:08:00,1.78414,1.78414,1.78378,1.78382,139100001.0
2005-10-26 05:09:00,1.78389,1.78408,1.78389,1.78401,28300000.0
2005-10-26 05:10:00,1.78402,1.78403,1.78393,1.78403,59300000.0
2005-10-26 05:11:00,1.78398,1.78398,1.78388,1.78396,55700001.0
2005-10-26 05:12:00,1.78405,1.78405,1.78405,1.78405,42800002.0
2005-10-26 05:13:00,1.784,1.78405,1.784,1.784,19200000.0
2005-10-26 05:14:00,1.78398,1.78404,1.78393,1.78393,59400001.0
2005-10-26 05:15:00,1.78394,1.784,1.78391,1.78398,102500001.0
2005-10-26 05:16:00,1.78407,1.78435,1.78407,1.78431,54700000.0
2005-10-26 05:17:00,1.78433,1.78433,1.78409,1.78409,50299999.0
2005-10-26 05:18:00,1.78408,1.78418,1.78408,1.78415,73300000.0
2005-10-26 05:19:00,1.7841,1.78415,1.7841,1.78412,48299999.0
2005-10-26 05:20:00,1.78405,1.78411,1.78402,1.78402,50600000.0
2005-10-26 05:21:00,1.784,1.78408,1.78398,1.784,59800000.0
2005-10-26 05:22:00,1.78405,1.78405,1.78398,1.78398,76999997.0
2005-10-26 05:23:00,1.78402,1.78402,1.784,1.784,26000000.0
2005-10-26 05:24:00,1.78399,1.78399,1.7839,1.78398,123200001.0
2005-10-26 05:25:00,1.784,1.78405,1.784,1.78405,11600000.0
2005-10-26 05:26:00,1.784,1.78405,1.78398,1.78402,79900001.0
2005-10-26 05:27:00,1.78405,1.78405,1.78405,1.78405,22100000.0
2005-10-26 05:28:00,1.78405,1.78405,1.78398,1.78398,58599999.0
2005-10-26 05:29:00,1.784,1.784,1.78395,1.784,39799999.0
2005-10-26 05:30:00,1.784,1.78404,1.78397,1.78398,45799999.0
2005-10-26 05:31:00,1.7839,1.7839,1.78385,1.78385,28300001.0
2005-10-26 05:32:00,1.7839,1.7839,1.78388,1.7839,33700001.0
2005-10-26 05:33:00,1.78392,1.78392,1.78385,1.7839,35600000.0
2005-10-26 05:34:00,1.78393,1.78395,1.78365,1.78395,193099999.0
2005-10-26 05:35:00,1.7839,1.78395,1.7839,1.78395,24300001.0
2005-10-26 05:36:00,1.7839,1.78395,1.7839,1.78395,14500000.0
2005-10-26 05:37:00,1.78387,1.7839,1.78385,1.78385,32700000.0
2005-10-26 05:38:00,1.78397,1.78397,1.78392,1.78392,7600000.0
2005-10-26 05:39:00,1.78388,1.78388,1.78367,1.78376,78399999.0
2005-10-26 05:40:00,1.78385,1.78385,1.7837,1.7838,70300000.0
2005-10-26 05:41:00,1.7838,1.78385,1.78375,1.78375,65900001.0
2005-10-26 05:42:00,1.7838,1.7838,1.7838,1.7838,22000000.0
2005-10-26 05:43:00,1.78375,1.78383,1.78375,1.7838,103200003.0
2005-10-26 05:44:00,1.78385,1.78385,1.78378,1.78378,76700002.0
2005-10-26 05:45:00,1.78383,1.78383,1.78377,1.78377,11000000.0
2005-10-26 05:46:00,1.7836,1.78369,1.78358,1.78369,87400000.0
2005-10-26 05:47:00,1.78372,1.78379,1.78372,1.78376,44950000.0
2005-10-26 05:48:00,1.78373,1.78373,1.78355,1.78358,48300000.0
2005-10-26 05:49:00,1.78343,1.7835,1.78343,1.7835,35399999.0
2005-10-26 05:50:00,1.7835,1.78356,1.78343,1.78343,70170000.0
2005-10-26 05:51:00,1.78345,1.7836,1.78345,1.7836,15100000.0
2005-10-26 05:52:00,1.78363,1.78363,1.78354,1.78363,85500000.0
2005-10-26 05:53:00,1.7836,1.78365,1.78355,1.78363,22100000.0
2005-10-26 05:54:00,1.78365,1.78368,1.7835,1.78365,124200001.0
2005-10-26 05:55:00,1.78357,1.78362,1.78354,1.78358,41799999.0
2005-10-26 05:56:00,1.78359,1.78373,1.78359,1.78369,72699999.0
2005-10-26 05:57:00,1.78375,1.78375,1.7837,1.78375,69300001.0
2005-10-26 05:58:00,1.78368,1.78374,1.7836,1.7837,71999999.0
2005-10-26 05:59:00,1.78367,1.78375,1.78363,1.78363,83200000.0
2005-10-26 06:00:00,1.78359,1.78359,1.78334,1.78337,71300000.0
2005-10-26 06:01:00,1.7834,1.7834,1.78326,1.78327,40100001.0
2005-10-26 06:02:00,1.78335,1.78345,1.78335,1.78345,59899999.0
2005-10-26 06:03:00,1.78356,1.78356,1.78338,1.78346,40600000.0
2005-10-26 06:04:00,1.78348,1.78348,1.78344,1.78348,38600001.0
2005-10-26 06:05:00,1.78352,1.78361,1.78351,1.78358,56400000.0
2005-10-26 06:06:00,1.78352,1.78359,1.78344,1.78344,52800000.0
2005-10-26 06:07:00,1.78345,1.78345,1.78335,1.7834,76400000.0
2005-10-26 06:08:00,1.78329,1.78329,1.78326,1.78326,4000000.0
2005-10-26 06:09:00,1.7831,1.78315,1.7831,1.7831,62700000.0
2005-10-26 06:10:00,1.78308,1.78312,1.78299,1.78312,63199999.0
2005-10-26 06:11:00,1.78312,1.78312,1.783,1.783,54700001.0
2005-10-26 06:12:00,1.78308,1.78311,1.78301,1.78302,32300000.0
2005-10-26 06:13:00,1.783,1.78305,1.783,1.783,35399999.0
2005-10-26 06:14:00,1.7831,1.78317,1.78302,1.78302,30700000.0
2005-10-26 06:15:00,1.78309,1.78331,1.78309,1.78331,43300000.0
2005-10-26 06:16:00,1.78329,1.78333,1.78317,1.78317,80800001.0
2005-10-26 06:17:00,1.78322,1.7834,1.78319,1.78338,51100000.0
2005-10-26 06:18:00,1.78337,1.78337,1.78328,1.7833,22000000.0
2005-10-26 06:19:00,1.78313,1.78313,1.78302,1.78302,30300001.0
2005-10-26 06:20:00,1.78297,1.78302,1.78297,1.78302,27700000.0
2005-10-26 06:21:00,1.78302,1.78311,1.78302,1.78308,65600000.0
2005-10-26 06:22:00,1.78304,1.78308,1.78295,1.78307,77700000.0
2005-10-26 06:23:00,1.78308,1.78308,1.78297,1.783,28000000.0
2005-10-26 06:24:00,1.78301,1.78309,1.78296,1.78309,135299997.0
2005-10-26 06:25:00,1.78315,1.78315,1.78298,1.783,27100000.0
2005-10-26 06:26:00,1.78311,1.78312,1.78302,1.78312,53000001.0
2005-10-26 06:27:00,1.7831,1.78318,1.78307,1.78318,27100000.0
2005-10-26 06:28:00,1.7831,1.78317,1.7831,1.7831,36000001.0
2005-10-26 06:29:00,1.78317,1.78317,1.78317,1.78317,500000.0
2005-10-26 06:30:00,1.78308,1.78312,1.783,1.78312,32100000.0
2005-10-26 06:31:00,1.78313,1.78326,1.78313,1.78316,51400001.0
2005-10-26 06:32:00,1.7831,1.7831,1.78307,1.7831,50500000.0
2005-10-26 06:33:00,1.78313,1.78313,1.78313,1.78313,4400000.0
2005-10-26 06:34:00,1.78305,1.78315,1.78305,1.78312,52800000.0
2005-10-26 06:35:00,1.7831,1.7831,1.78305,1.78305,17100000.0
2005-10-26 06:36:00,1.78321,1.78324,1.78315,1.78315,95099998.0
2005-10-26 06:37:00,1.78317,1.78317,1.78261,1.78262,99100000.0
2005-10-26 06:38:00,1.78265,1.78265,1.78265,1.78265,39899999.0
2005-10-26 06:39:00,1.78264,1.78271,1.78264,1.78271,11400000.0
2005-10-26 06:40:00,1.78274,1.7828,1.7827,1.7827,40200000.0
2005-10-26 06:41:00,1.78262,1.78262,1.78245,1.78255,85100000.0
2005-10-26 06:42:00,1.78257,1.78261,1.78253,1.78258,27800000.0
2005-10-26 06:43:00,1.78257,1.78262,1.7825,1.7825,53100000.0
2005-10-26 06:44:00,1.78252,1.7826,1.78247,1.78258,123900001.0
2005-10-26 06:45:00,1.78256,1.7826,1.7825,1.7825,32100000.0
2005-10-26 06:46:00,1.78257,1.78264,1.7825,1.78262,70199999.0
2005-10-26 06:47:00,1.78264,1.78279,1.78264,1.78273,61700000.0
2005-10-26 06:48:00,1.78282,1.78282,1.78263,1.78269,42100000.0
2005-10-26 06:49:00,1.78255,1.78255,1.78255,1.78255,2500000.0
2005-10-26 06:50:00,1.78266,1.78266,1.78266,1.78266,10400000.0
2005-10-26 06:51:00,1.78265,1.78289,1.78262,1.78283,32500000.0
2005-10-26 06:52:00,1.78283,1.78287,1.78256,1.78281,48100000.0
2005-10-26 06:53:00,1.7827,1.7827,1.78257,1.78257,63700002.0
2005-10-26 06:54:00,1.7827,1.78275,1.7827,1.78275,61900000.0
2005-10-26 06:55:00,1.7825,1.7825,1.78209,1.78221,68399999.0
2005-10-26 06:56:00,1.78222,1.78228,1.78222,1.78228,6800000.0
2005-10-26 06:57:00,1.78232,1.78263,1.78232,1.78253,73299998.0
2005-10-26 06:58:00,1.78243,1.78243,1.78237,1.78237,15500000.0
2005-10-26 06:59:00,1.78222,1.7823,1.7822,1.7822,46800000.0
2005-10-26 07:00:00,1.78232,1.78232,1.7821,1.7821,36000000.0
2005-10-26 07:01:00,1.78212,1.78224,1.78208,1.78215,129300003.0
2005-10-26 07:02:00,1.78216,1.78222,1.78213,1.78218,71999999.0
2005-10-26 07:03:00,1.7822,1.78226,1.78212,1.78212,82700000.0
2005-10-26 07:04:00,1.78215,1.78215,1.7821,1.7821,34200000.0
2005-10-26 07:05:00,1.78207,1.78215,1.78207,1.7821,34000000.0
2005-10-26 07:06:00,1.78217,1.78236,1.78217,1.78235,52200000.0
2005-10-26 07:07:00,1.78235,1.78235,1.78224,1.78228,44000000.0
2005-10-26 07:08:00,1.78237,1.78243,1.78235,1.78243,29400000.0
2005-10-26 07:09:00,1.78242,1.78248,1.78236,1.78248,53100000.0
2005-10-26 07:10:00,1.78246,1.78249,1.78246,1.78249,24200001.0
2005-10-26 07:11:00,1.78237,1.78239,1.78211,1.78221,62300000.0
2005-10-26 07:12:00,1.78242,1.78242,1.7824,1.7824,4500000.0
2005-10-26 07:13:00,1.78248,1.78251,1.78243,1.78246,93700001.0
2005-10-26 07:14:00,1.78245,1.78255,1.78245,1.7825,45600000.0
2005-10-26 07:15:00,1.78255,1.78255,1.7824,1.78255,68200000.0
2005-10-26 07:16:00,1.78255,1.78255,1.7825,1.78252,14900000.0
2005-10-26 07:17:00,1.78255,1.78258,1.78247,1.78255,111299997.0
2005-10-26 07:18:00,1.78235,1.78235,1.78205,1.78214,124399998.0
2005-10-26 07:19:00,1.78248,1.78251,1.78232,1.78232,36000000.0
2005-10-26 07:20:00,1.78228,1.78243,1.78228,1.78243,42900000.0
2005-10-26 07:21:00,1.7824,1.78248,1.7824,1.78245,75600001.0
2005-10-26 07:22:00,1.78238,1.78245,1.78238,1.78245,39300000.0
2005-10-26 07:23:00,1.78241,1.78241,1.78234,1.78234,9500000.0
2005-10-26 07:24:00,1.78232,1.78244,1.78232,1.78239,89400002.0
2005-10-26 07:25:00,1.78245,1.78283,1.78245,1.78283,59400000.0
2005-10-26 07:26:00,1.78285,1.78285,1.78267,1.78284,63300000.0
2005-10-26 07:27:00,1.78278,1.78292,1.78278,1.78286,46300001.0
2005-10-26 07:28:00,1.78287,1.78294,1.78285,1.78293,108199999.0
2005-10-26 07:29:00,1.78292,1.78292,1.78288,1.78288,21300000.0
2005-10-26 07:30:00,1.78285,1.78285,1.7828,1.7828,6800000.0
2005-10-26 07:31:00,1.78278,1.78282,1.78275,1.7828,31600000.0
2005-10-26 07:32:00,1.78275,1.78277,1.78267,1.78277,106400002.0
2005-10-26 07:33:00,1.78283,1.78283,1.7827,1.78276,46200000.0
2005-10-26 07:34:00,1.7827,1.78275,1.78267,1.7827,64799999.0
2005-10-26 07:35:00,1.78275,1.78277,1.78265,1.7827,77600000.0
2005-10-26 07:36:00,1.78272,1.78272,1.78261,1.78261,62000000.0
2005-10-26 07:37:00,1.78246,1.7826,1.78245,1.78246,47500000.0
2005-10-26 07:38:00,1.7827,1.78301,1.7827,1.78282,31200000.0
2005-10-26 07:39:00,1.78295,1.78325,1.78295,1.7832,50300000.0
2005-10-26 07:40:00,1.78308,1.7833,1.78308,1.7833,63700000.0
2005-10-26 07:41:00,1.7833,1.7833,1.78316,1.7832,13700000.0
2005-10-26 07:42:00,1.78327,1.78341,1.78327,1.78333,47499999.0
2005-10-26 07:43:00,1.78348,1.78348,1.7834,1.7834,70899999.0
2005-10-26 07:44:00,1.78338,1.78346,1.78335,1.78346,19600000.0
2005-10-26 07:45:00,1.78338,1.78338,1.78325,1.78326,48800000.0
2005-10-26 07:46:00,1.78326,1.78329,1.78325,1.78329,48000000.0
2005-10-26 07:47:00,1.7831,1.7831,1.78305,1.78305,27400001.0
2005-10-26 07:48:00,1.78298,1.78298,1.7829,1.7829,22800000.0
2005-10-26 07:49:00,1.7829,1.7829,1.78276,1.78279,66500000.0
2005-10-26 07:50:00,1.78302,1.78315,1.78302,1.78315,18600000.0
2005-10-26 07:51:00,1.7834,1.78345,1.7834,1.7834,1600000.0
2005-10-26 07:52:00,1.78325,1.78325,1.78285,1.78307,46599999.0
2005-10-26 07:53:00,1.7829,1.78302,1.78278,1.78288,70599999.0
2005-10-26 07:54:00,1.78294,1.78298,1.78266,1.78272,81300000.0
2005-10-26 07:55:00,1.78287,1.783,1.78262,1.78289,37000000.0
2005-10-26 07:56:00,1.7831,1.7831,1.7828,1.7828,44500000.0
2005-10-26 07:57:00,1.78267,1.78279,1.78262,1.78262,61199998.0
2005-10-26 07:58:00,1.7826,1.78275,1.78259,1.7826,48700000.0
2005-10-26 07:59:00,1.78259,1.78262,1.78243,1.7825,46399999.0
2005-10-26 08:00:00,1.78242,1.78252,1.78239,1.78245,80900001.0
2005-10-26 08:01:00,1.78235,1.78235,1.78225,1.78225,34700000.0
2005-10-26 08:02:00,1.78225,1.78226,1.78211,1.78212,62400001.0
2005-10-26 08:03:00,1.78206,1.7821,1.78191,1.78191,23800000.0
2005-10-26 08:04:00,1.78194,1.7823,1.78194,1.7823,90000002.0
2005-10-26 08:05:00,1.78242,1.78247,1.78231,1.78244,52500000.0
2005-10-26 08:06:00,1.78243,1.78244,1.7822,1.78244,38900001.0
2005-10-26 08:07:00,1.78244,1.78275,1.78244,1.78275,53500000.0
2005-10-26 08:08:00,1.78283,1.78328,1.78283,1.78328,19700000.0
2005-10-26 08:09:00,1.78331,1.78368,1.78331,1.78368,62500002.0
2005-10-26 08:10:00,1.78405,1.78426,1.78382,1.78395,91500000.0
2005-10-26 08:11:00,1.78391,1.78391,1.78372,1.78372,90000001.0
2005-10-26 08:12:00,1.78366,1.78369,1.78353,1.78353,99800001.0
2005-10-26 08:13:00,1.78348,1.78383,1.78347,1.78383,64299998.0
2005-10-26 08:14:00,1.78424,1.78477,1.78424,1.7847,72599998.0
2005-10-26 08:15:00,1.78459,1.78459,1.78429,1.78447,64600000.0
2005-10-26 08:16:00,1.78463,1.785,1.78463,1.78487,77400000.0
2005-10-26 08:17:00,1.78502,1.78504,1.78482,1.78493,42600000.0
2005-10-26 08:18:00,1.78508,1.78561,1.78508,1.78561,31700000.0
2005-10-26 08:19:00,1.78592,1.78599,1.78554,1.78554,53599999.0
2005-10-26 08:20:00,1.78543,1.78543,1.78525,1.78528,69299999.0
2005-10-26 08:21:00,1.78523,1.78533,1.78522,1.78527,65300000.0
2005-10-26 08:22:00,1.78528,1.78583,1.78528,1.78583,43000000.0
2005-10-26 08:23:00,1.78582,1.78607,1.78582,1.78605,54900000.0
2005-10-26 08:24:00,1.78602,1.78609,1.78595,1.786,36100000.0
2005-10-26 08:25:00,1.78603,1.78651,1.78603,1.78651,102700002.0
2005-10-26 08:26:00,1.78647,1.78647,1.78609,1.78613,48100000.0
2005-10-26 08:27:00,1.78604,1.78604,1.78577,1.78577,28800000.0
2005-10-26 08:28:00,1.78564,1.78587,1.78564,1.78578,29400000.0
2005-10-26 08:29:00,1.78576,1.78576,1.7855,1.7855,34200000.0
2005-10-26 08:30:00,1.78548,1.78591,1.78547,1.78591,66999998.0
2005-10-26 08:31:00,1.78598,1.78603,1.78588,1.78597,29000000.0
2005-10-26 08:32:00,1.78585,1.78585,1.78564,1.78574,25800000.0
2005-10-26 08:33:00,1.78575,1.78575,1.78554,1.78565,82099998.0
2005-10-26 08:34:00,1.78546,1.78546,1.78514,1.78514,27400000.0
2005-10-26 08:35:00,1.78511,1.78511,1.78492,1.78492,52800000.0
2005-10-26 08:36:00,1.78504,1.78528,1.78486,1.78525,71100000.0
2005-10-26 08:37:00,1.78496,1.78517,1.78496,1.78514,63800001.0
2005-10-26 08:38:00,1.78528,1.78549,1.78528,1.78549,36550000.0
2005-10-26 08:39:00,1.78548,1.78552,1.78545,1.78549,35700000.0
2005-10-26 08:40:00,1.78521,1.78528,1.78487,1.78487,102699997.0
2005-10-26 08:41:00,1.78484,1.78484,1.78411,1.78411,103800000.0
2005-10-26 08:42:00,1.78412,1.78444,1.78412,1.78437,70200000.0
2005-10-26 08:43:00,1.78428,1.78428,1.78354,1.78354,66700000.0
2005-10-26 08:44:00,1.78343,1.7835,1.78324,1.78349,48000000.0
2005-10-26 08:45:00,1.78383,1.78383,1.78368,1.78383,57800001.0
2005-10-26 08:46:00,1.78382,1.78382,1.78366,1.78373,42800000.0
2005-10-26 08:47:00,1.78379,1.78391,1.78379,1.78389,53900000.0
2005-10-26 08:48:00,1.7839,1.7839,1.78349,1.78349,84200001.0
2005-10-26 08:49:00,1.7836,1.78369,1.78356,1.78356,45900000.0
2005-10-26 08:50:00,1.78345,1.78345,1.78302,1.78302,130299999.0
2005-10-26 08:51:00,1.78302,1.78353,1.78302,1.78353,23100000.0
2005-10-26 08:52:00,1.78353,1.78368,1.78344,1.78356,94100000.0
2005-10-26 08:53:00,1.7834,1.7834,1.78312,1.78312,28300000.0
2005-10-26 08:54:00,1.78298,1.78353,1.78292,1.78353,89499999.0
2005-10-26 08:55:00,1.78342,1.78342,1.78317,1.78324,56199998.0
2005-10-26 08:56:00,1.7833,1.78348,1.78326,1.78348,41500000.0
2005-10-26 08:57:00,1.78364,1.78395,1.7835,1.78395,57800001.0
2005-10-26 08:58:00,1.78396,1.78398,1.78391,1.78398,70799999.0
2005-10-26 08:59:00,1.78408,1.78409,1.78379,1.78379,56500000.0
2005-10-26 09:00:00,1.7838,1.78399,1.7838,1.78393,99300002.0
2005-10-26 09:01:00,1.78397,1.78397,1.7839,1.7839,31100001.0
2005-10-26 09:02:00,1.78399,1.78427,1.78399,1.78418,20500000.0
2005-10-26 09:03:00,1.78423,1.78436,1.78411,1.78418,90500002.0
2005-10-26 09:04:00,1.78406,1.78408,1.78386,1.78386,49600000.0
2005-10-26 09:05:00,1.78375,1.78375,1.78345,1.78361,47800000.0
2005-10-26 09:06:00,1.78355,1.78355,1.78329,1.78332,89700002.0
2005-10-26 09:07:00,1.78338,1.78338,1.78321,1.78332,117099998.0
2005-10-26 09:08:00,1.78335,1.78342,1.78325,1.78333,66000001.0
2005-10-26 09:09:00,1.78312,1.78312,1.78259,1.7828,58800000.0
2005-10-26 09:10:00,1.78294,1.78306,1.78293,1.78304,132500001.0
2005-10-26 09:11:00,1.78292,1.78292,1.78268,1.78271,8800000.0
2005-10-26 09:12:00,1.78273,1.78298,1.78266,1.78296,88999998.0
2005-10-26 09:13:00,1.783,1.78327,1.783,1.78321,54499999.0
2005-10-26 09:14:00,1.7831,1.78312,1.78261,1.78272,57600000.0
2005-10-26 09:15:00,1.7825,1.78274,1.78248,1.78274,78900003.0
2005-10-26 09:16:00,1.78282,1.78285,1.78276,1.78276,17600000.0
2005-10-26 09:17:00,1.78278,1.78287,1.7827,1.78287,67800000.0
2005-10-26 09:18:00,1.78287,1.78287,1.78278,1.7828,137699998.0
2005-10-26 09:19:00,1.78279,1.78279,1.78245,1.78245,31200000.0
2005-10-26 09:20:00,1.78212,1.78212,1.78145,1.78148,58500000.0
2005-10-26 09:21:00,1.78147,1.78156,1.78117,1.78117,34100000.0
2005-10-26 09:22:00,1.78123,1.78127,1.78123,1.78127,15500000.0
2005-10-26 09:23:00,1.78122,1.78122,1.78057,1.78065,28600000.0
2005-10-26 09:24:00,1.78045,1.78045,1.77995,1.77998,52900000.0
2005-10-26 09:25:00,1.7799,1.78011,1.7799,1.78002,64300000.0
2005-10-26 09:26:00,1.78,1.78031,1.77991,1.78031,31100000.0
2005-10-26 09:27:00,1.7804,1.7804,1.78028,1.78032,53400001.0
2005-10-26 09:28:00,1.78023,1.78023,1.779,1.779,63400000.0
2005-10-26 09:29:00,1.7787,1.7787,1.77816,1.77824,99599997.0
2005-10-26 09:30:00,1.77813,1.7785,1.77813,1.7785,63600000.0
2005-10-26 09:31:00,1.77857,1.77908,1.77857,1.77908,65200000.0
2005-10-26 09:32:00,1.77915,1.77919,1.77896,1.779,141099999.0
2005-10-26 09:33:00,1.77903,1.77941,1.77891,1.77941,50500000.0
2005-10-26 09:34:00,1.77948,1.77948,1.77933,1.77933,43900000.0
2005-10-26 09:35:00,1.77942,1.77949,1.77939,1.77947,45799999.0
2005-10-26 09:36:00,1.77936,1.7796,1.77936,1.7796,101300002.0
2005-10-26 09:37:00,1.77962,1.77971,1.77948,1.77948,38800000.0
2005-10-26 09:38:00,1.77938,1.77938,1.7791,1.77917,49700000.0
2005-10-26 09:39:00,1.77895,1.77895,1.77869,1.77869,107499998.0
2005-10-26 09:40:00,1.77872,1.7789,1.77872,1.77882,91169998.0
2005-10-26 09:41:00,1.77863,1.77863,1.77819,1.77847,47200000.0
2005-10-26 09:42:00,1.77839,1.77839,1.77775,1.77775,12200000.0
2005-10-26 09:43:00,1.77773,1.7779,1.77773,1.7779,50600001.0
2005-10-26 09:44:00,1.77808,1.77815,1.77806,1.7781,102499999.0
2005-10-26 09:45:00,1.77788,1.77788,1.77719,1.77719,34500000.0
2005-10-26 09:46:00,1.77712,1.7772,1.77697,1.7772,87299998.0
2005-10-26 09:47:00,1.77695,1.77695,1.77632,1.77645,50100000.0
2005-10-26 09:48:00,1.77662,1.77672,1.77638,1.77638,41500000.0
2005-10-26 09:49:00,1.77637,1.77646,1.77623,1.77623,106500000.0
2005-10-26 09:50:00,1.77615,1.77615,1.77592,1.7761,56699999.0
2005-10-26 09:51:00,1.77632,1.77656,1.77632,1.77656,89499999.0
2005-10-26 09:52:00,1.77663,1.77663,1.77651,1.77663,52700001.0
2005-10-26 09:53:00,1.77673,1.7768,1.77673,1.7768,27700000.0
2005-10-26 09:54:00,1.77677,1.77701,1.77677,1.77701,72999999.0
2005-10-26 09:55:00,1.77712,1.7772,1.77694,1.7772,35500000.0
2005-10-26 09:56:00,1.77723,1.77723,1.7771,1.77717,34600000.0
2005-10-26 09:57:00,1.77719,1.77724,1.77717,1.77721,119999999.0
2005-10-26 09:58:00,1.77731,1.77733,1.77723,1.77723,24000000.0
2005-10-26 09:59:00,1.77715,1.77725,1.77715,1.77725,51300001.0
2005-10-26 10:00:00,1.77723,1.77738,1.77723,1.7773,50899999.0
2005-10-26 10:01:00,1.77739,1.77745,1.77732,1.77738,59200000.0
2005-10-26 10:02:00,1.77747,1.7775,1.77735,1.77735,42300001.0
2005-10-26 10:03:00,1.77729,1.77729,1.77659,1.77659,92100001.0
2005-10-26 10:04:00,1.77657,1.77675,1.77657,1.77662,95700001.0
2005-10-26 10:05:00,1.77658,1.77692,1.77652,1.77688,100100000.0
2005-10-26 10:06:00,1.77701,1.77724,1.77701,1.77716,47600000.0
2005-10-26 10:07:00,1.77735,1.77747,1.77735,1.7774,50300000.0
2005-10-26 10:08:00,1.77725,1.77725,1.77713,1.77718,67800000.0
2005-10-26 10:09:00,1.77733,1.77751,1.77733,1.7775,34900000.0
2005-10-26 10:10:00,1.77735,1.77735,1.77683,1.77715,110599998.0
2005-10-26 10:11:00,1.77697,1.77715,1.77694,1.777,63500000.0
2005-10-26 10:12:00,1.77705,1.77716,1.77695,1.77702,51300000.0
2005-10-26 10:13:00,1.77688,1.77688,1.77667,1.77667,26199999.0
2005-10-26 10:14:00,1.77659,1.77697,1.77659,1.77695,53200000.0
2005-10-26 10:15:00,1.77694,1.77704,1.77684,1.77704,74800001.0
2005-10-26 10:16:00,1.77709,1.77728,1.77709,1.77726,73299999.0
2005-10-26 10:17:00,1.77735,1.77745,1.77718,1.77731,46999999.0
2005-10-26 10:18:00,1.7774,1.77796,1.7774,1.77795,46700000.0
2005-10-26 10:19:00,1.7779,1.77796,1.77746,1.77746,8400000.0
2005-10-26 10:20:00,1.77734,1.77774,1.77734,1.77774,96999998.0
2005-10-26 10:21:00,1.77784,1.77805,1.77784,1.77805,59600000.0
2005-10-26 10:22:00,1.7779,1.7779,1.77755,1.77764,40600000.0
2005-10-26 10:23:00,1.77775,1.77829,1.77771,1.77829,47900000.0
2005-10-26 10:24:00,1.77831,1.77831,1.77818,1.7782,74000000.0
2005-10-26 10:25:00,1.77817,1.7783,1.77809,1.7781,54000000.0
2005-10-26 10:26:00,1.77803,1.77803,1.77793,1.77796,40600000.0
2005-10-26 10:27:00,1.77783,1.77783,1.77747,1.7775,44200000.0
2005-10-26 10:28:00,1.77755,1.77763,1.7775,1.7775,51299998.0
2005-10-26 10:29:00,1.77725,1.77725,1.77684,1.77684,81099997.0
2005-10-26 10:30:00,1.77685,1.77693,1.77683,1.77691,58900000.0
2005-10-26 10:31:00,1.77698,1.77711,1.77696,1.77708,25700000.0
2005-10-26 10:32:00,1.77696,1.77717,1.7769,1.77711,54500000.0
2005-10-26 10:33:00,1.77722,1.77729,1.777,1.77726,74399999.0
2005-10-26 10:34:00,1.77741,1.77754,1.77739,1.77742,33700000.0
2005-10-26 10:35:00,1.77737,1.77741,1.77732,1.77732,25100000.0
2005-10-26 10:36:00,1.77733,1.77737,1.77733,1.77737,29800000.0
2005-10-26 10:37:00,1.77742,1.77752,1.7774,1.77746,89800000.0
2005-10-26 10:38:00,1.77743,1.77749,1.77737,1.77749,42800000.0
2005-10-26 10:39:00,1.77747,1.77754,1.77735,1.77735,43600000.0
2005-10-26 10:40:00,1.77738,1.77741,1.77726,1.7773,28800000.0
2005-10-26 10:41:00,1.77711,1.77711,1.77688,1.77688,42799999.0
2005-10-26 10:42:00,1.777,1.77735,1.777,1.77735,39600000.0
2005-10-26 10:43:00,1.77752,1.77763,1.77741,1.77763,60100000.0
2005-10-26 10:44:00,1.7776,1.7776,1.7773,1.77732,68700000.0
2005-10-26 10:45:00,1.77745,1.7776,1.77745,1.77757,58500001.0
2005-10-26 10:46:00,1.77743,1.77754,1.7774,1.77754,76900000.0
2005-10-26 10:47:00,1.77766,1.77791,1.77766,1.77791,72600000.0
2005-10-26 10:48:00,1.77797,1.77797,1.77777,1.77777,37600000.0
2005-10-26 10:49:00,1.77782,1.7779,1.77782,1.7779,46100000.0
2005-10-26 10:50:00,1.77788,1.77804,1.77786,1.77804,27100000.0
2005-10-26 10:51:00,1.77826,1.7785,1.77826,1.77849,82599998.0
2005-10-26 10:52:00,1.77867,1.77867,1.77855,1.7786,32700000.0
2005-10-26 10:53:00,1.77855,1.77855,1.7785,1.7785,45100000.0
2005-10-26 10:54:00,1.77845,1.77848,1.77838,1.77845,37600000.0
2005-10-26 10:55:00,1.77838,1.77838,1.77808,1.77818,72400000.0
2005-10-26 10:56:00,1.77822,1.7783,1.77815,1.77827,122399999.0
2005-10-26 10:57:00,1.77824,1.77824,1.77811,1.77817,93799998.0
2005-10-26 10:58:00,1.77808,1.77808,1.7776,1.77785,48000000.0
2005-10-26 10:59:00,1.77798,1.77808,1.77787,1.77788,85600000.0
2005-10-26 11:00:00,1.77787,1.77788,1.77767,1.77783,108299999.0
2005-10-26 11:01:00,1.77781,1.7779,1.77778,1.77782,81400001.0
2005-10-26 11:02:00,1.77782,1.778,1.77776,1.778,93499999.0
2005-10-26 11:03:00,1.77814,1.77815,1.77808,1.7781,19300000.0
2005-10-26 11:04:00,1.77808,1.77818,1.77808,1.77811,49300000.0
2005-10-26 11:05:00,1.77823,1.77849,1.77823,1.77838,88200000.0
2005-10-26 11:06:00,1.77848,1.77852,1.77844,1.77845,44900000.0
2005-10-26 11:07:00,1.77852,1.77871,1.77852,1.77871,57700000.0
2005-10-26 11:08:00,1.77876,1.77876,1.7785,1.7785,98000002.0
2005-10-26 11:09:00,1.77847,1.77851,1.77847,1.77847,16900000.0
2005-10-26 11:10:00,1.77844,1.77844,1.77817,1.77825,66200001.0
2005-10-26 11:11:00,1.7783,1.77836,1.7783,1.77832,39300000.0
2005-10-26 11:12:00,1.7783,1.77846,1.7783,1.77835,92699999.0
2005-10-26 11:13:00,1.77842,1.7785,1.77832,1.77838,38500001.0
2005-10-26 11:14:00,1.77822,1.77822,1.77804,1.77809,14400000.0
2005-10-26 11:15:00,1.77819,1.7782,1.778,1.778,72700000.0
2005-10-26 11:16:00,1.77805,1.77831,1.77805,1.77827,72300001.0
2005-10-26 11:17:00,1.77833,1.77843,1.77833,1.77836,49800000.0
2005-10-26 11:18:00,1.77843,1.77848,1.77835,1.77848,70200000.0
2005-10-26 11:19:00,1.7784,1.77845,1.77835,1.7784,41900000.0
2005-10-26 11:20:00,1.77838,1.77838,1.77827,1.77827,10800000.0
2005-10-26 11:21:00,1.7783,1.77839,1.7783,1.77835,17900000.0
2005-10-26 11:22:00,1.77833,1.77838,1.77822,1.77828,88600001.0
2005-10-26 11:23:00,1.77833,1.7784,1.77833,1.77833,41400000.0
2005-10-26 11:24:00,1.77834,1.7784,1.77827,1.7784,52600001.0
2005-10-26 11:25:00,1.77828,1.77838,1.77828,1.77832,49399998.0
2005-10-26 11:26:00,1.77843,1.77859,1.77843,1.77849,46700001.0
2005-10-26 11:27:00,1.77846,1.77852,1.77824,1.77824,63300000.0
2005-10-26 11:28:00,1.77823,1.77823,1.7781,1.7781,82000002.0
2005-10-26 11:29:00,1.77798,1.7781,1.7779,1.7779,119800002.0
2005-10-26 11:30:00,1.77777,1.77777,1.77748,1.77748,112899997.0
2005-10-26 11:31:00,1.77751,1.7776,1.77745,1.77758,46100000.0
2005-10-26 11:32:00,1.77758,1.77768,1.77755,1.77768,64899999.0
2005-10-26 11:33:00,1.77758,1.77771,1.77752,1.77771,100200001.0
2005-10-26 11:34:00,1.77777,1.77777,1.77743,1.77752,33200000.0
2005-10-26 11:35:00,1.7775,1.77754,1.77743,1.77754,51000000.0
2005-10-26 11:36:00,1.77748,1.7776,1.77747,1.7775,34400000.0
2005-10-26 11:37:00,1.7775,1.77759,1.77748,1.7775,47200000.0
2005-10-26 11:38:00,1.7775,1.7775,1.77705,1.77705,68300000.0
2005-10-26 11:39:00,1.77698,1.77699,1.77685,1.77685,24500000.0
2005-10-26 11:40:00,1.77677,1.77725,1.77677,1.77725,117700000.0
2005-10-26 11:41:00,1.7774,1.77752,1.7774,1.77742,47600000.0
2005-10-26 11:42:00,1.7774,1.77745,1.77735,1.7774,132700001.0
2005-10-26 11:43:00,1.7774,1.77745,1.77733,1.77735,94799999.0
2005-10-26 11:44:00,1.7774,1.77745,1.77735,1.77745,29800000.0
2005-10-26 11:45:00,1.77747,1.77752,1.77742,1.77742,37599999.0
2005-10-26 11:46:00,1.77738,1.77738,1.77688,1.777,104699999.0
2005-10-26 11:47:00,1.777,1.77706,1.77639,1.77639,114200000.0
2005-10-26 11:48:00,1.77637,1.77682,1.77637,1.77682,108700000.0
2005-10-26 11:49:00,1.77687,1.77706,1.77685,1.77685,50500000.0
2005-10-26 11:50:00,1.77678,1.77698,1.77678,1.77695,113399997.0
2005-10-26 11:51:00,1.77703,1.77712,1.77702,1.77704,43199999.0
2005-10-26 11:52:00,1.77703,1.77729,1.77703,1.77729,72100000.0
2005-10-26 11:53:00,1.77737,1.77749,1.77729,1.77735,66800001.0
2005-10-26 11:54:00,1.77722,1.77722,1.77662,1.77662,52300000.0
2005-10-26 11:55:00,1.77656,1.77679,1.77656,1.77668,33200000.0
2005-10-26 11:56:00,1.77662,1.77668,1.77633,1.77633,54200000.0
2005-10-26 11:57:00,1.7761,1.7761,1.77555,1.77599,85200000.0
2005-10-26 11:58:00,1.77607,1.77625,1.77588,1.77588,40000000.0
2005-10-26 11:59:00,1.77567,1.7758,1.77552,1.77567,96000001.0
2005-10-26 12:00:00,1.77569,1.77593,1.77569,1.7758,122899998.0
2005-10-26 12:01:00,1.77584,1.77625,1.77584,1.77607,38100000.0
2005-10-26 12:02:00,1.77609,1.77626,1.77602,1.77602,34900000.0
2005-10-26 12:03:00,1.77603,1.77635,1.77596,1.77635,74999999.0
2005-10-26 12:04:00,1.77655,1.77663,1.77601,1.77601,116300002.0
2005-10-26 12:05:00,1.77592,1.77592,1.77557,1.77581,65000001.0
2005-10-26 12:06:00,1.77577,1.77587,1.77569,1.77577,69700000.0
2005-10-26 12:07:00,1.77583,1.77609,1.77575,1.77609,107200003.0
2005-10-26 12:08:00,1.77607,1.7762,1.77604,1.7762,55500000.0
2005-10-26 12:09:00,1.77629,1.77634,1.77622,1.7763,42500000.0
2005-10-26 12:10:00,1.77637,1.77639,1.7763,1.7763,28499999.0
2005-10-26 12:11:00,1.7763,1.77656,1.7763,1.7765,92199998.0
2005-10-26 12:12:00,1.77652,1.7766,1.77643,1.77643,32400000.0
2005-10-26 12:13:00,1.77649,1.77693,1.77649,1.77693,57200000.0
2005-10-26 12:14:00,1.77701,1.77701,1.77659,1.77659,45300000.0
2005-10-26 12:15:00,1.77663,1.77663,1.77662,1.77662,9600000.0
2005-10-26 12:16:00,1.77683,1.77699,1.7768,1.77684,21200000.0
2005-10-26 12:17:00,1.77677,1.7768,1.7767,1.7768,14200000.0
2005-10-26 12:18:00,1.77687,1.77709,1.77687,1.77703,24700000.0
2005-10-26 12:19:00,1.77691,1.77691,1.77673,1.77681,85700001.0
2005-10-26 12:20:00,1.77693,1.77693,1.77679,1.77686,47900000.0
2005-10-26 12:21:00,1.77682,1.77686,1.77677,1.77681,107600002.0
2005-10-26 12:22:00,1.77677,1.77685,1.77677,1.77685,77900001.0
2005-10-26 12:23:00,1.77682,1.77682,1.7767,1.7767,49500000.0
2005-10-26 12:24:00,1.77677,1.77696,1.77677,1.77688,44500000.0
2005-10-26 12:25:00,1.77682,1.77691,1.7768,1.77682,53900000.0
2005-10-26 12:26:00,1.77682,1.77682,1.7767,1.7767,69400000.0
2005-10-26 12:27:00,1.77676,1.77688,1.77676,1.77688,43700000.0
2005-10-26 12:28:00,1.77687,1.77687,1.77677,1.7768,117600002.0
2005-10-26 12:29:00,1.77682,1.77682,1.7767,1.77671,96300000.0
2005-10-26 12:30:00,1.77661,1.77661,1.77626,1.77626,120399998.0
2005-10-26 12:31:00,1.77617,1.77617,1.77587,1.77598,160800002.0
2005-10-26 12:32:00,1.77592,1.77592,1.77577,1.7758,72599999.0
2005-10-26 12:33:00,1.7759,1.77597,1.7758,1.7758,62100000.0
2005-10-26 12:34:00,1.77564,1.77564,1.77546,1.77546,14400000.0
2005-10-26 12:35:00,1.77538,1.77565,1.77538,1.77558,71399999.0
2005-10-26 12:36:00,1.7756,1.77587,1.77558,1.7757,82300001.0
2005-10-26 12:37:00,1.77559,1.77578,1.77559,1.77576,47899999.0
2005-10-26 12:38:00,1.7757,1.77575,1.77565,1.77575,34399999.0
2005-10-26 12:39:00,1.77562,1.77564,1.77555,1.77557,43800000.0
2005-10-26 12:40:00,1.7756,1.7757,1.77559,1.7757,68199999.0
2005-10-26 12:41:00,1.77572,1.77596,1.77572,1.77588,55800001.0
2005-10-26 12:42:00,1.77573,1.77573,1.77557,1.77565,24400000.0
2005-10-26 12:43:00,1.77574,1.77586,1.77574,1.77585,58770000.0
2005-10-26 12:44:00,1.77578,1.77583,1.77563,1.77563,74600001.0
2005-10-26 12:45:00,1.77568,1.77572,1.77562,1.77568,108400001.0
2005-10-26 12:46:00,1.77571,1.77588,1.77571,1.77578,61600000.0
2005-10-26 12:47:00,1.77571,1.77571,1.77562,1.77562,76099999.0
2005-10-26 12:48:00,1.7756,1.7757,1.7756,1.77568,78000002.0
2005-10-26 12:49:00,1.77568,1.77573,1.77562,1.77571,45850000.0
2005-10-26 12:50:00,1.77578,1.77583,1.77576,1.7758,60100000.0
2005-10-26 12:51:00,1.77562,1.77567,1.77555,1.77567,38700000.0
2005-10-26 12:52:00,1.77558,1.77565,1.77558,1.7756,66600000.0
2005-10-26 12:53:00,1.7756,1.77568,1.77555,1.7756,45700000.0
2005-10-26 12:54:00,1.77559,1.77571,1.77557,1.77569,61800000.0
2005-10-26 12:55:00,1.77568,1.77596,1.77566,1.77596,88400000.0
2005-10-26 12:56:00,1.77587,1.77588,1.77572,1.77573,32900000.0
2005-10-26 12:57:00,1.77572,1.77578,1.77568,1.77568,54100001.0
2005-10-26 12:58:00,1.7757,1.7757,1.77556,1.77568,48400002.0
2005-10-26 12:59:00,1.77567,1.77574,1.7755,1.77568,78900000.0
2005-10-26 13:00:00,1.77589,1.77667,1.77589,1.77655,156900000.0
2005-10-26 13:01:00,1.77638,1.77667,1.77635,1.77653,42299999.0
2005-10-26 13:02:00,1.77645,1.77671,1.77645,1.77659,85400001.0
2005-10-26 13:03:00,1.7767,1.77686,1.77666,1.77666,75499999.0
2005-10-26 13:04:00,1.77642,1.7765,1.77619,1.77625,73999999.0
2005-10-26 13:05:00,1.77613,1.7762,1.77604,1.77604,43200000.0
2005-10-26 13:06:00,1.77607,1.77614,1.776,1.77605,71400000.0
2005-10-26 13:07:00,1.7762,1.77624,1.77607,1.7761,91399997.0
2005-10-26 13:08:00,1.77613,1.77616,1.77602,1.77616,74500000.0
2005-10-26 13:09:00,1.7761,1.77613,1.776,1.776,46800000.0
2005-10-26 13:10:00,1.77602,1.77608,1.77602,1.77602,42499999.0
2005-10-26 13:11:00,1.77604,1.77614,1.77604,1.77609,35700000.0
2005-10-26 13:12:00,1.77615,1.77615,1.77602,1.77615,63499999.0
2005-10-26 13:13:00,1.77599,1.77615,1.77599,1.77615,57100001.0
2005-10-26 13:14:00,1.77609,1.77612,1.776,1.77612,80100000.0
2005-10-26 13:15:00,1.77617,1.77621,1.77604,1.77604,45699999.0
2005-10-26 13:16:00,1.776,1.776,1.77597,1.776,33800000.0
2005-10-26 13:17:00,1.77605,1.77605,1.77595,1.77603,67999999.0
2005-10-26 13:18:00,1.77605,1.77605,1.7759,1.7759,63700000.0
2005-10-26 13:19:00,1.776,1.77615,1.77599,1.77615,70699998.0
2005-10-26 13:20:00,1.77613,1.77613,1.776,1.776,47499999.0
2005-10-26 13:21:00,1.77585,1.77585,1.77526,1.77526,61600000.0
2005-10-26 13:22:00,1.7754,1.77563,1.7754,1.77548,28100000.0
2005-10-26 13:23:00,1.77555,1.77567,1.77555,1.77557,77799998.0
2005-10-26 13:24:00,1.77556,1.77577,1.77556,1.77573,69400000.0
2005-10-26 13:25:00,1.77578,1.77605,1.77566,1.77582,142499999.0
2005-10-26 13:26:00,1.77581,1.77581,1.77553,1.77553,82900003.0
2005-10-26 13:27:00,1.77555,1.77555,1.77521,1.77521,56700000.0
2005-10-26 13:28:00,1.77518,1.77533,1.77513,1.77513,47500000.0
2005-10-26 13:29:00,1.77512,1.77518,1.77485,1.77506,64100000.0
2005-10-26 13:30:00,1.77514,1.77531,1.77512,1.77528,78000001.0
2005-10-26 13:31:00,1.77533,1.77585,1.77524,1.77585,106400002.0
2005-10-26 13:32:00,1.7762,1.77673,1.7762,1.77673,80100000.0
2005-10-26 13:33:00,1.77663,1.77663,1.77612,1.77612,20800000.0
2005-10-26 13:34:00,1.77599,1.7761,1.77599,1.77608,94500000.0
2005-10-26 13:35:00,1.77609,1.77624,1.77607,1.7761,69500000.0
2005-10-26 13:36:00,1.77613,1.77613,1.77588,1.77588,84699999.0
2005-10-26 13:37:00,1.7759,1.77612,1.7759,1.77601,64300001.0
2005-10-26 13:38:00,1.7761,1.77615,1.77607,1.77608,98600000.0
2005-10-26 13:39:00,1.77601,1.77601,1.77584,1.77589,48200001.0
2005-10-26 13:40:00,1.77598,1.77609,1.77597,1.77609,114499998.0
2005-10-26 13:41:00,1.77608,1.77608,1.77575,1.77575,45299999.0
2005-10-26 13:42:00,1.77577,1.776,1.77577,1.77596,82000000.0
2005-10-26 13:43:00,1.77601,1.77624,1.77596,1.77615,68499999.0
2005-10-26 13:44:00,1.77626,1.77639,1.77613,1.77639,58400001.0
2005-10-26 13:45:00,1.7764,1.77645,1.7764,1.77643,46000000.0
2005-10-26 13:46:00,1.77635,1.77635,1.77614,1.77614,75099998.0
2005-10-26 13:47:00,1.77611,1.77631,1.77611,1.77617,88999999.0
2005-10-26 13:48:00,1.77622,1.77622,1.77608,1.77609,86800000.0
2005-10-26 13:49:00,1.77605,1.77611,1.77588,1.77591,85300000.0
2005-10-26 13:50:00,1.77592,1.77595,1.77576,1.77579,46200000.0
2005-10-26 13:51:00,1.77578,1.77645,1.77577,1.77641,81800000.0
2005-10-26 13:52:00,1.7765,1.77656,1.77638,1.77648,106600002.0
2005-10-26 13:53:00,1.7765,1.7766,1.7763,1.77645,39899999.0
2005-10-26 13:54:00,1.77648,1.77653,1.77642,1.77653,30300000.0
2005-10-26 13:55:00,1.77647,1.77647,1.77629,1.77632,50000000.0
2005-10-26 13:56:00,1.77625,1.77625,1.77583,1.77583,38100000.0
2005-10-26 13:57:00,1.77588,1.77588,1.77573,1.77573,46100000.0
2005-10-26 13:58:00,1.77573,1.77588,1.77573,1.77575,40100000.0
2005-10-26 13:59:00,1.77573,1.77573,1.77557,1.77557,34399999.0
2005-10-26 14:00:00,1.77557,1.77558,1.77546,1.77548,84200000.0
2005-10-26 14:01:00,1.7756,1.7756,1.77542,1.77542,43600000.0
2005-10-26 14:02:00,1.77543,1.7756,1.77543,1.77558,49899999.0
2005-10-26 14:03:00,1.77551,1.77563,1.77551,1.77563,67999999.0
2005-10-26 14:04:00,1.77555,1.77557,1.77547,1.77555,47600000.0
2005-10-26 14:05:00,1.77548,1.77548,1.77523,1.77532,39900000.0
2005-10-26 14:06:00,1.77532,1.77534,1.77525,1.77525,47300000.0
2005-10-26 14:07:00,1.77498,1.77498,1.77472,1.77474,46600000.0
2005-10-26 14:08:00,1.77478,1.77501,1.77478,1.77499,47400001.0
2005-10-26 14:09:00,1.77501,1.77501,1.77494,1.77494,17200000.0
2005-10-26 14:10:00,1.77497,1.77498,1.77467,1.77467,27600000.0
2005-10-26 14:11:00,1.77418,1.77426,1.77392,1.77424,75199999.0
2005-10-26 14:12:00,1.77403,1.77403,1.77367,1.77374,71300000.0
2005-10-26 14:13:00,1.77373,1.77385,1.77355,1.77357,120499999.0
2005-10-26 14:14:00,1.77356,1.77394,1.77356,1.7737,62400000.0
2005-10-26 14:15:00,1.77379,1.77419,1.77379,1.77419,17600000.0
2005-10-26 14:16:00,1.77432,1.77438,1.77397,1.77404,131500003.0
2005-10-26 14:17:00,1.77413,1.77454,1.77407,1.7745,29400000.0
2005-10-26 14:18:00,1.77452,1.77462,1.77387,1.77387,44799999.0
2005-10-26 14:19:00,1.77367,1.77371,1.77342,1.77371,40600001.0
2005-10-26 14:20:00,1.77365,1.77365,1.77351,1.77361,64600001.0
2005-10-26 14:21:00,1.77345,1.7736,1.77333,1.7736,124199997.0
2005-10-26 14:22:00,1.7735,1.77376,1.77328,1.77352,60300000.0
2005-10-26 14:23:00,1.77347,1.77385,1.77346,1.77385,91900001.0
2005-10-26 14:24:00,1.77392,1.77413,1.77392,1.7741,85099999.0
2005-10-26 14:25:00,1.77418,1.77439,1.77413,1.77413,78700001.0
2005-10-26 14:26:00,1.77422,1.77431,1.77406,1.77418,26300000.0
2005-10-26 14:27:00,1.77413,1.77424,1.77405,1.77424,62800001.0
2005-10-26 14:28:00,1.77419,1.7743,1.77413,1.77421,69100001.0
2005-10-26 14:29:00,1.77433,1.77436,1.77422,1.77434,83899998.0
2005-10-26 14:30:00,1.7745,1.77484,1.7745,1.77473,48700000.0
2005-10-26 14:31:00,1.77468,1.77468,1.7744,1.7744,58499998.0
2005-10-26 14:32:00,1.77432,1.77433,1.7741,1.7741,57300000.0
2005-10-26 14:33:00,1.77427,1.77495,1.77427,1.7749,80200000.0
2005-10-26 14:34:00,1.77487,1.77512,1.77487,1.77512,35700000.0
2005-10-26 14:35:00,1.77511,1.77519,1.775,1.775,75900001.0
2005-10-26 14:36:00,1.77502,1.77509,1.77478,1.77478,73399999.0
2005-10-26 14:37:00,1.77479,1.77492,1.77477,1.77488,115500002.0
2005-10-26 14:38:00,1.77489,1.77522,1.77489,1.77522,24000000.0
2005-10-26 14:39:00,1.77539,1.77558,1.77539,1.77555,31100000.0
2005-10-26 14:40:00,1.77553,1.77553,1.77535,1.77535,26500000.0
2005-10-26 14:41:00,1.77524,1.77524,1.77498,1.77498,50800000.0
2005-10-26 14:42:00,1.77481,1.77495,1.77473,1.77478,84699999.0
2005-10-26 14:43:00,1.77482,1.77489,1.77462,1.77462,44799999.0
2005-10-26 14:44:00,1.7746,1.77489,1.7746,1.77489,44500000.0
2005-10-26 14:45:00,1.7749,1.77499,1.7749,1.77499,75599999.0
2005-10-26 14:46:00,1.77495,1.77507,1.7749,1.77499,95500000.0
2005-10-26 14:47:00,1.77508,1.77515,1.77495,1.77515,52800000.0
2005-10-26 14:48:00,1.77518,1.77543,1.77517,1.77543,37100000.0
2005-10-26 14:49:00,1.77554,1.77554,1.77536,1.77536,27200000.0
2005-10-26 14:50:00,1.77538,1.77552,1.77537,1.77542,72800001.0
2005-10-26 14:51:00,1.77544,1.7757,1.77544,1.77555,49600000.0
2005-10-26 14:52:00,1.77545,1.77559,1.7753,1.7753,65200000.0
2005-10-26 14:53:00,1.77522,1.77538,1.77514,1.77538,18400000.0
2005-10-26 14:54:00,1.77551,1.77584,1.77551,1.77584,56299999.0
2005-10-26 14:55:00,1.77597,1.77607,1.77586,1.77596,84499998.0
2005-10-26 14:56:00,1.77588,1.7759,1.77562,1.7759,83700001.0
2005-10-26 14:57:00,1.77591,1.77591,1.77572,1.77573,134700000.0
2005-10-26 14:58:00,1.7759,1.77616,1.7759,1.77608,34600000.0
2005-10-26 14:59:00,1.77596,1.77615,1.77596,1.77604,43100000.0
2005-10-26 15:00:00,1.77598,1.776,1.77586,1.77595,119500000.0
2005-10-26 15:01:00,1.77587,1.77602,1.77575,1.77575,103100002.0
2005-10-26 15:02:00,1.77578,1.77581,1.77568,1.77571,83399999.0
2005-10-26 15:03:00,1.77585,1.77618,1.77579,1.77618,54200000.0
2005-10-26 15:04:00,1.77609,1.77609,1.77601,1.77601,12800000.0
2005-10-26 15:05:00,1.77602,1.77622,1.77593,1.77622,82600001.0
2005-10-26 15:06:00,1.77626,1.77657,1.77626,1.7765,53500000.0
2005-10-26 15:07:00,1.77639,1.77639,1.77575,1.77575,18200000.0
2005-10-26 15:08:00,1.77556,1.77579,1.77543,1.77571,74000001.0
2005-10-26 15:09:00,1.77572,1.77598,1.77567,1.77594,59700000.0
2005-10-26 15:10:00,1.77586,1.77586,1.77578,1.77579,31600000.0
2005-10-26 15:11:00,1.77578,1.77581,1.77572,1.77573,94199999.0
2005-10-26 15:12:00,1.77587,1.77591,1.77577,1.77587,92400002.0
2005-10-26 15:13:00,1.77593,1.77593,1.77584,1.77593,58300000.0
2005-10-26 15:14:00,1.77587,1.77598,1.77586,1.77598,46500000.0
2005-10-26 15:15:00,1.77602,1.77613,1.77601,1.77613,81000000.0
2005-10-26 15:16:00,1.77608,1.77636,1.77603,1.77636,54800001.0
2005-10-26 15:17:00,1.77632,1.77651,1.77632,1.77651,91000003.0
2005-10-26 15:18:00,1.77661,1.77664,1.77654,1.77655,122400002.0
2005-10-26 15:19:00,1.77657,1.77694,1.77657,1.77682,64500000.0
2005-10-26 15:20:00,1.7769,1.77692,1.77672,1.77675,81599998.0
2005-10-26 15:21:00,1.77681,1.77695,1.77678,1.77695,37499999.0
2005-10-26 15:22:00,1.77695,1.77701,1.77684,1.77701,40900001.0
2005-10-26 15:23:00,1.777,1.77725,1.777,1.77703,127900002.0
2005-10-26 15:24:00,1.77699,1.77699,1.77668,1.7768,73999998.0
2005-10-26 15:25:00,1.77679,1.77696,1.77677,1.77695,87500001.0
2005-10-26 15:26:00,1.77699,1.77704,1.77685,1.77685,16500000.0
2005-10-26 15:27:00,1.77682,1.77692,1.77645,1.77645,64300000.0
2005-10-26 15:28:00,1.77636,1.77636,1.77618,1.77618,63300000.0
2005-10-26 15:29:00,1.77615,1.77615,1.77567,1.7757,117399999.0
2005-10-26 15:30:00,1.77558,1.77575,1.77554,1.77575,60800000.0
2005-10-26 15:31:00,1.7758,1.7758,1.77556,1.77563,98800001.0
2005-10-26 15:32:00,1.7755,1.77551,1.77536,1.77545,126799999.0
2005-10-26 15:33:00,1.7756,1.77606,1.7756,1.77601,37300000.0
2005-10-26 15:34:00,1.77607,1.77638,1.77607,1.77638,114800002.0
2005-10-26 15:35:00,1.77653,1.77674,1.77653,1.77674,59400000.0
2005-10-26 15:36:00,1.77675,1.77696,1.77675,1.77695,18800000.0
2005-10-26 15:37:00,1.77695,1.77697,1.77686,1.77697,107400000.0
2005-10-26 15:38:00,1.77695,1.77705,1.7769,1.77703,42000000.0
2005-10-26 15:39:00,1.77718,1.77753,1.77718,1.77748,56100000.0
2005-10-26 15:40:00,1.77743,1.77755,1.77735,1.77736,90099999.0
2005-10-26 15:41:00,1.7773,1.77739,1.7773,1.7773,42099999.0
2005-10-26 15:42:00,1.77723,1.77741,1.77723,1.7773,90000000.0
2005-10-26 15:43:00,1.77735,1.77764,1.77735,1.77747,50700000.0
2005-10-26 15:44:00,1.77757,1.77773,1.77757,1.77771,82900002.0
2005-10-26 15:45:00,1.77776,1.77791,1.77772,1.77772,58300000.0
2005-10-26 15:46:00,1.7776,1.7776,1.77707,1.77707,56600000.0
2005-10-26 15:47:00,1.7771,1.77752,1.7771,1.77752,33100000.0
2005-10-26 15:48:00,1.77758,1.77777,1.77736,1.77736,95600000.0
2005-10-26 15:49:00,1.77728,1.77737,1.77675,1.77675,99649999.0
2005-10-26 15:50:00,1.7766,1.77671,1.7766,1.77671,45099999.0
2005-10-26 15:51:00,1.77676,1.77686,1.77667,1.77676,80600000.0
2005-10-26 15:52:00,1.77668,1.77668,1.77645,1.77656,133599999.0
2005-10-26 15:53:00,1.77662,1.7767,1.77659,1.77668,31800000.0
2005-10-26 15:54:00,1.77672,1.77681,1.77662,1.77662,93000002.0
2005-10-26 15:55:00,1.77675,1.77727,1.77675,1.77721,58200000.0
2005-10-26 15:56:00,1.77722,1.77751,1.77715,1.77751,50400000.0
2005-10-26 15:57:00,1.77758,1.77781,1.77753,1.77781,19200000.0
2005-10-26 15:58:00,1.77773,1.77773,1.77747,1.77747,16700000.0
2005-10-26 15:59:00,1.77735,1.77746,1.77714,1.77715,63199999.0
2005-10-26 16:00:00,1.77719,1.77728,1.77716,1.77719,65599998.0
2005-10-26 16:01:00,1.7774,1.77744,1.77726,1.77735,101999998.0
2005-10-26 16:02:00,1.77738,1.77746,1.77727,1.77746,60700000.0
2005-10-26 16:03:00,1.77738,1.77798,1.77738,1.77797,67800000.0
2005-10-26 16:04:00,1.778,1.77847,1.77796,1.77847,56800000.0
2005-10-26 16:05:00,1.77852,1.77861,1.77838,1.77838,95700000.0
2005-10-26 16:06:00,1.77852,1.77857,1.7781,1.77814,83700001.0
2005-10-26 16:07:00,1.77806,1.77826,1.77802,1.77802,67700001.0
2005-10-26 16:08:00,1.77799,1.77799,1.77765,1.77766,103099997.0
2005-10-26 16:09:00,1.77766,1.77783,1.7776,1.77762,164700001.0
2005-10-26 16:10:00,1.77757,1.7778,1.77751,1.7778,59400000.0
2005-10-26 16:11:00,1.77795,1.77799,1.77777,1.77797,27800000.0
2005-10-26 16:12:00,1.77794,1.77794,1.77747,1.77747,27500000.0
2005-10-26 16:13:00,1.77737,1.77737,1.77719,1.77719,171499997.0
2005-10-26 16:14:00,1.77712,1.77717,1.77704,1.77711,59800000.0
2005-10-26 16:15:00,1.77711,1.77711,1.77692,1.77692,61500001.0
2005-10-26 16:16:00,1.77683,1.77683,1.77655,1.77664,67800000.0
2005-10-26 16:17:00,1.77666,1.77666,1.77621,1.77625,99099999.0
2005-10-26 16:18:00,1.77618,1.77618,1.77589,1.7759,44600000.0
2005-10-26 16:19:00,1.77602,1.77637,1.77602,1.77637,84099999.0
2005-10-26 16:20:00,1.77633,1.77655,1.7763,1.77655,38700000.0
2005-10-26 16:21:00,1.7768,1.77685,1.77648,1.77648,64099999.0
2005-10-26 16:22:00,1.77644,1.77653,1.77634,1.77653,94100002.0
2005-10-26 16:23:00,1.77649,1.77657,1.77646,1.77657,42300000.0
2005-10-26 16:24:00,1.77653,1.77662,1.77641,1.77642,37100000.0
2005-10-26 16:25:00,1.77627,1.77648,1.7762,1.77648,42900000.0
2005-10-26 16:26:00,1.77662,1.77662,1.77647,1.77649,24099999.0
2005-10-26 16:27:00,1.7764,1.77643,1.77634,1.77634,63300000.0
2005-10-26 16:28:00,1.77624,1.77625,1.77609,1.77609,70700001.0
2005-10-26 16:29:00,1.77613,1.77621,1.77601,1.77621,68300001.0
2005-10-26 16:30:00,1.77622,1.77641,1.77622,1.77624,57899999.0
2005-10-26 16:31:00,1.77622,1.77633,1.77612,1.77614,34750000.0
2005-10-26 16:32:00,1.77617,1.77639,1.77617,1.77639,21800000.0
2005-10-26 16:33:00,1.77644,1.77658,1.77626,1.77626,43900000.0
2005-10-26 16:34:00,1.77624,1.77629,1.77611,1.77617,40600000.0
2005-10-26 16:35:00,1.77622,1.77643,1.77622,1.77643,55500001.0
2005-10-26 16:36:00,1.77645,1.77647,1.7763,1.77646,40500000.0
2005-10-26 16:37:00,1.7765,1.77655,1.77632,1.77638,116000001.0
2005-10-26 16:38:00,1.77638,1.77653,1.77638,1.7765,55000002.0
2005-10-26 16:39:00,1.77634,1.7765,1.77634,1.77647,48100000.0
2005-10-26 16:40:00,1.7763,1.7763,1.77608,1.77608,27300000.0
2005-10-26 16:41:00,1.77586,1.7762,1.77586,1.77613,64200000.0
2005-10-26 16:42:00,1.7762,1.7762,1.77605,1.77615,52400001.0
2005-10-26 16:43:00,1.77615,1.77631,1.77611,1.77631,86300002.0
2005-10-26 16:44:00,1.77632,1.77632,1.77618,1.77622,9100000.0
2005-10-26 16:45:00,1.77618,1.77618,1.77604,1.77604,15900000.0
2005-10-26 16:46:00,1.77608,1.77616,1.77602,1.77603,77700001.0
2005-10-26 16:47:00,1.77599,1.7761,1.77599,1.77607,83800001.0
2005-10-26 16:48:00,1.77614,1.77614,1.77528,1.77528,61799998.0
2005-10-26 16:49:00,1.77522,1.77523,1.77471,1.77471,69500001.0
2005-10-26 16:50:00,1.77485,1.77496,1.77476,1.77478,69999999.0
2005-10-26 16:51:00,1.77473,1.77477,1.77463,1.77473,125099999.0
2005-10-26 16:52:00,1.77493,1.77531,1.77493,1.77531,25500000.0
2005-10-26 16:53:00,1.77539,1.77572,1.77539,1.77572,50200001.0
2005-10-26 16:54:00,1.77576,1.77597,1.77576,1.77585,96499999.0
2005-10-26 16:55:00,1.7758,1.7758,1.77563,1.7757,55800001.0
2005-10-26 16:56:00,1.77555,1.77555,1.77538,1.7754,47300001.0
2005-10-26 16:57:00,1.77552,1.77598,1.77552,1.77595,131200002.0
2005-10-26 16:58:00,1.77593,1.77604,1.7755,1.7755,82399999.0
2005-10-26 16:59:00,1.7756,1.77611,1.7756,1.77584,49200000.0
2005-10-26 17:00:00,1.77587,1.77619,1.7757,1.77616,82200000.0
2005-10-26 17:01:00,1.77637,1.77654,1.77637,1.77643,65900000.0
2005-10-26 17:02:00,1.77647,1.77652,1.77634,1.77648,90400000.0
2005-10-26 17:03:00,1.77651,1.77661,1.77645,1.77645,69500000.0
2005-10-26 17:04:00,1.77635,1.77647,1.77627,1.77647,90600000.0
2005-10-26 17:05:00,1.77641,1.77655,1.77636,1.77655,60000000.0
2005-10-26 17:06:00,1.77666,1.77672,1.77655,1.77667,52899999.0
2005-10-26 17:07:00,1.77656,1.77658,1.77638,1.77639,63200000.0
2005-10-26 17:08:00,1.77639,1.77639,1.77636,1.77636,16200000.0
2005-10-26 17:09:00,1.77639,1.77639,1.77636,1.77636,500000.0
2005-10-26 17:10:00,1.77651,1.77717,1.77651,1.77709,49100000.0
2005-10-26 17:11:00,1.77696,1.77696,1.77663,1.77677,98199998.0
2005-10-26 17:12:00,1.77678,1.77691,1.77676,1.7769,51100000.0
2005-10-26 17:13:00,1.77689,1.77689,1.77663,1.77663,45700000.0
2005-10-26 17:14:00,1.77667,1.77667,1.77656,1.77659,29100000.0
2005-10-26 17:15:00,1.77655,1.77657,1.77642,1.77642,73400001.0
2005-10-26 17:16:00,1.77642,1.77643,1.77629,1.77643,62600000.0
2005-10-26 17:17:00,1.7765,1.77657,1.7765,1.77651,31400000.0
2005-10-26 17:18:00,1.77656,1.77659,1.77656,1.77659,6600000.0
2005-10-26 17:19:00,1.77657,1.77672,1.77647,1.77672,129500002.0
2005-10-26 17:20:00,1.77669,1.77679,1.77669,1.77677,141399997.0
2005-10-26 17:21:00,1.77675,1.77675,1.77656,1.77663,37600000.0
2005-10-26 17:22:00,1.77672,1.77687,1.77672,1.77687,19200000.0
2005-10-26 17:23:00,1.77677,1.77683,1.77672,1.77683,73599999.0
2005-10-26 17:24:00,1.77693,1.77693,1.77681,1.77688,69000001.0
2005-10-26 17:25:00,1.77698,1.77706,1.77691,1.777,54400000.0
2005-10-26 17:26:00,1.77709,1.77735,1.77709,1.77735,71800001.0
2005-10-26 17:27:00,1.77742,1.77749,1.77726,1.77735,99500001.0
2005-10-26 17:28:00,1.77726,1.77726,1.7771,1.77726,82500000.0
2005-10-26 17:29:00,1.77718,1.77718,1.77697,1.77697,50299998.0
2005-10-26 17:30:00,1.77675,1.77703,1.7767,1.77703,118500001.0
2005-10-26 17:31:00,1.77684,1.77684,1.77681,1.77681,10800000.0
2005-10-26 17:32:00,1.77662,1.77662,1.77626,1.77626,33100001.0
2005-10-26 17:33:00,1.7763,1.77633,1.7763,1.7763,53300001.0
2005-10-26 17:34:00,1.7764,1.77657,1.7764,1.77657,39700000.0
2005-10-26 17:35:00,1.77659,1.77663,1.77652,1.77653,75600000.0
2005-10-26 17:36:00,1.77638,1.77638,1.77615,1.77633,83100001.0
2005-10-26 17:37:00,1.77624,1.77624,1.77616,1.7762,62599998.0
2005-10-26 17:38:00,1.77613,1.77625,1.77603,1.77603,87600001.0
2005-10-26 17:39:00,1.77593,1.77593,1.7756,1.77567,50200000.0
2005-10-26 17:40:00,1.77564,1.77564,1.77547,1.77557,96599999.0
2005-10-26 17:41:00,1.77553,1.7757,1.77537,1.7757,33000000.0
2005-10-26 17:42:00,1.7759,1.77609,1.7759,1.77597,65200000.0
2005-10-26 17:43:00,1.77583,1.77609,1.77579,1.77589,78600000.0
2005-10-26 17:44:00,1.77582,1.77599,1.77582,1.77598,21700000.0
2005-10-26 17:45:00,1.77593,1.77622,1.7759,1.77611,69500001.0
2005-10-26 17:46:00,1.77605,1.77605,1.77595,1.77603,28099999.0
2005-10-26 17:47:00,1.77602,1.77608,1.77599,1.77608,70599998.0
2005-10-26 17:48:00,1.77613,1.77622,1.77611,1.77611,43000000.0
2005-10-26 17:49:00,1.77611,1.77634,1.7761,1.77634,17500000.0
2005-10-26 17:50:00,1.7763,1.77643,1.7763,1.77633,60900000.0
2005-10-26 17:51:00,1.77626,1.77626,1.77614,1.77619,74600001.0
2005-10-26 17:52:00,1.7762,1.77625,1.7762,1.77625,62599998.0
2005-10-26 17:53:00,1.77623,1.7765,1.77623,1.7765,25700000.0
2005-10-26 17:54:00,1.77645,1.77645,1.77635,1.77643,93900001.0
2005-10-26 17:55:00,1.77647,1.77654,1.77647,1.77647,18400000.0
2005-10-26 17:56:00,1.77644,1.77656,1.77644,1.77656,40300000.0
2005-10-26 17:57:00,1.77658,1.77667,1.77658,1.77665,23300000.0
2005-10-26 17:58:00,1.77665,1.77665,1.77627,1.77627,61099999.0
2005-10-26 17:59:00,1.77628,1.77648,1.77628,1.77637,27400000.0
2005-10-26 18:00:00,1.77642,1.77648,1.77607,1.77607,75900000.0
2005-10-26 18:01:00,1.77598,1.77621,1.77573,1.77621,1010999999.0
2005-10-26 18:02:00,1.77622,1.77622,1.77585,1.77597,958299999.0
2005-10-26 18:03:00,1.77588,1.77588,1.77511,1.77511,1491499998.0
2005-10-26 18:04:00,1.77512,1.77523,1.77493,1.77503,878199995.0
2005-10-26 18:05:00,1.77509,1.77551,1.77509,1.77547,1121846998.0
2005-10-26 18:06:00,1.77547,1.77566,1.77531,1.77566,993399996.0
2005-10-26 18:07:00,1.77579,1.77617,1.77579,1.77598,1274899996.0
2005-10-26 18:08:00,1.77597,1.77597,1.77527,1.77527,1221400007.0
2005-10-26 18:09:00,1.77516,1.77516,1.7746,1.77468,571199999.0
2005-10-26 18:10:00,1.77462,1.77462,1.77435,1.77442,703420003.0
2005-10-26 18:11:00,1.7745,1.77463,1.77446,1.7746,616300001.0
2005-10-26 18:12:00,1.77462,1.77469,1.77446,1.77465,680400002.0
2005-10-26 18:13:00,1.77462,1.77463,1.77417,1.77417,702800001.0
2005-10-26 18:14:00,1.77415,1.77415,1.77359,1.77365,685100000.0
2005-10-26 18:15:00,1.77348,1.77348,1.77262,1.77262,790500000.0
2005-10-26 18:16:00,1.77272,1.77382,1.77272,1.77344,775300004.0
2005-10-26 18:17:00,1.77341,1.77345,1.77295,1.77295,450699998.0
2005-10-26 18:18:00,1.77292,1.77307,1.77275,1.77293,733500005.0
2005-10-26 18:19:00,1.77306,1.77315,1.77298,1.77298,498399999.0
2005-10-26 18:20:00,1.77302,1.77336,1.77284,1.77323,365799999.0
2005-10-26 18:21:00,1.77326,1.77338,1.77311,1.77332,772099999.0
2005-10-26 18:22:00,1.77337,1.77337,1.77279,1.77292,575600000.0
2005-10-26 18:23:00,1.77299,1.77328,1.77279,1.77314,759299993.0
2005-10-26 18:24:00,1.77307,1.77307,1.77229,1.77243,691500000.0
2005-10-26 18:25:00,1.77237,1.77263,1.77222,1.77259,659699998.0
2005-10-26 18:26:00,1.77256,1.77258,1.77184,1.77197,612999995.0
2005-10-26 18:27:00,1.77175,1.77192,1.77122,1.77173,626799994.0
2005-10-26 18:28:00,1.77174,1.77258,1.77174,1.77258,390399999.0
2005-10-26 18:29:00,1.7727,1.77283,1.77266,1.77267,683900004.0
2005-10-26 18:30:00,1.77271,1.77292,1.77268,1.77285,629200000.0
2005-10-26 18:31:00,1.77287,1.77287,1.77263,1.77263,496299995.0
2005-10-26 18:32:00,1.77262,1.77291,1.77262,1.77288,387600001.0
2005-10-26 18:33:00,1.77291,1.77307,1.77287,1.77305,705900002.0
2005-10-26 18:34:00,1.77307,1.77318,1.77294,1.77296,622300001.0
2005-10-26 18:35:00,1.77295,1.77311,1.77293,1.77305,396399998.0
2005-10-26 18:36:00,1.77305,1.77308,1.773,1.77305,78500000.0
2005-10-26 18:37:00,1.77301,1.77301,1.77275,1.77275,116299999.0
2005-10-26 18:38:00,1.77275,1.77275,1.77263,1.77267,219199998.0
2005-10-26 18:39:00,1.77262,1.77291,1.77262,1.77291,281500002.0
2005-10-26 18:40:00,1.77293,1.77307,1.77272,1.77283,328900001.0
2005-10-26 18:41:00,1.77281,1.773,1.77281,1.773,324599999.0
2005-10-26 18:42:00,1.773,1.773,1.77272,1.77282,136700001.0
2005-10-26 18:43:00,1.77287,1.77287,1.7728,1.7728,99300000.0
2005-10-26 18:44:00,1.77275,1.77289,1.77266,1.77268,443000001.0
2005-10-26 18:45:00,1.7727,1.77292,1.7727,1.77285,215600001.0
2005-10-26 18:46:00,1.77282,1.77282,1.77249,1.77257,117700000.0
2005-10-26 18:47:00,1.77251,1.77265,1.77251,1.7726,230599997.0
2005-10-26 18:48:00,1.77255,1.77265,1.77255,1.7726,320700000.0
2005-10-26 18:49:00,1.77261,1.77269,1.77261,1.77267,81499999.0
2005-10-26 18:50:00,1.77268,1.77268,1.77255,1.77256,184699999.0
2005-10-26 18:51:00,1.7727,1.773,1.77269,1.77288,334300001.0
2005-10-26 18:52:00,1.77287,1.77295,1.77285,1.77295,620699997.0
2005-10-26 18:53:00,1.77292,1.77304,1.77287,1.77287,450399995.0
2005-10-26 18:54:00,1.77285,1.77297,1.77285,1.77285,307800002.0
2005-10-26 18:55:00,1.7729,1.77295,1.77285,1.7729,603500002.0
2005-10-26 18:56:00,1.77293,1.7731,1.77292,1.77298,243499995.0
2005-10-26 18:57:00,1.77288,1.77293,1.77266,1.77273,373200003.0
2005-10-26 18:58:00,1.77279,1.77288,1.7727,1.7727,697299999.0
2005-10-26 18:59:00,1.7727,1.77275,1.77265,1.7727,501900000.0
2005-10-26 19:00:00,1.7727,1.77275,1.77265,1.7727,246100002.0
2005-10-26 19:01:00,1.77275,1.77275,1.7727,1.7727,111899998.0
2005-10-26 19:02:00,1.77274,1.77293,1.77274,1.77284,427500000.0
2005-10-26 19:03:00,1.77293,1.77313,1.77292,1.77305,511500001.0
2005-10-26 19:04:00,1.77316,1.77323,1.77311,1.77323,239300000.0
2005-10-26 19:05:00,1.77325,1.77325,1.77314,1.77317,128800001.0
2005-10-26 19:06:00,1.77322,1.77388,1.77322,1.77388,592399999.0
2005-10-26 19:07:00,1.77396,1.77413,1.77379,1.7738,506699993.0
2005-10-26 19:08:00,1.77371,1.77393,1.77371,1.77385,615900007.0
2005-10-26 19:09:00,1.77388,1.7741,1.77386,1.7739,245400000.0
2005-10-26 19:10:00,1.77383,1.77395,1.77382,1.77387,412599997.0
2005-10-26 19:11:00,1.77387,1.77395,1.77387,1.77388,122599999.0
2005-10-26 19:12:00,1.7739,1.77395,1.77387,1.7739,204300002.0
2005-10-26 19:13:00,1.77397,1.77413,1.77395,1.77413,402099999.0
2005-10-26 19:14:00,1.77413,1.77428,1.77413,1.77425,161600002.0
2005-10-26 19:15:00,1.77427,1.77442,1.77417,1.77437,397999999.0
2005-10-26 19:16:00,1.7744,1.77442,1.77438,1.7744,112499999.0
2005-10-26 19:17:00,1.77439,1.77439,1.77421,1.77427,221600004.0
2005-10-26 19:18:00,1.77423,1.77423,1.77412,1.77423,277749998.0
2005-10-26 19:19:00,1.77423,1.77423,1.7741,1.77417,395199998.0
2005-10-26 19:20:00,1.77409,1.77414,1.77402,1.7741,326000004.0
2005-10-26 19:21:00,1.77412,1.77415,1.77407,1.7741,425999999.0
2005-10-26 19:22:00,1.77407,1.77413,1.77398,1.7741,336899999.0
2005-10-26 19:23:00,1.77408,1.77415,1.77402,1.77415,385399995.0
2005-10-26 19:24:00,1.77415,1.77415,1.77412,1.77415,181600000.0
2005-10-26 19:25:00,1.77415,1.77415,1.7741,1.77415,79099999.0
2005-10-26 19:26:00,1.77413,1.77413,1.77395,1.77395,353200003.0
2005-10-26 19:27:00,1.77398,1.77408,1.77389,1.77391,514100000.0
2005-10-26 19:28:00,1.77384,1.77388,1.77362,1.77362,400400002.0
2005-10-26 19:29:00,1.77352,1.7737,1.7734,1.7736,315999999.0
2005-10-26 19:30:00,1.77361,1.77427,1.77361,1.77422,433499999.0
2005-10-26 19:31:00,1.77431,1.7747,1.77408,1.7747,318900000.0
2005-10-26 19:32:00,1.77471,1.77486,1.77399,1.77402,372999999.0
2005-10-26 19:33:00,1.77402,1.77415,1.774,1.774,144700000.0
2005-10-26 19:34:00,1.77391,1.77398,1.77373,1.77388,242699998.0
2005-10-26 19:35:00,1.7739,1.77403,1.77383,1.77403,395600000.0
2005-10-26 19:36:00,1.77408,1.77416,1.77402,1.77409,337100000.0
2005-10-26 19:37:00,1.77408,1.77439,1.77408,1.77427,231699998.0
2005-10-26 19:38:00,1.77431,1.77435,1.77415,1.77415,100000002.0
2005-10-26 19:39:00,1.77418,1.77458,1.77418,1.77453,115400001.0
2005-10-26 19:40:00,1.7745,1.77455,1.77441,1.77443,545399997.0
2005-10-26 19:41:00,1.77442,1.77454,1.77441,1.77448,317700003.0
2005-10-26 19:42:00,1.77448,1.77449,1.77434,1.77445,234900003.0
2005-10-26 19:43:00,1.77436,1.77443,1.77432,1.77432,179200000.0
2005-10-26 19:44:00,1.7743,1.77447,1.77429,1.77439,389399999.0
2005-10-26 19:45:00,1.7744,1.77445,1.77435,1.77445,243300003.0
2005-10-26 19:46:00,1.77447,1.77453,1.77442,1.7745,270900000.0
2005-10-26 19:47:00,1.7745,1.77453,1.77447,1.7745,98900000.0
2005-10-26 19:48:00,1.77456,1.77485,1.77456,1.77485,195300000.0
2005-10-26 19:49:00,1.77492,1.77492,1.77473,1.77492,338699999.0
2005-10-26 19:50:00,1.77493,1.77497,1.77441,1.77444,263300002.0
2005-10-26 19:51:00,1.77438,1.77443,1.7741,1.77425,338399998.0
2005-10-26 19:52:00,1.77427,1.77434,1.77422,1.77422,187400000.0
2005-10-26 19:53:00,1.77423,1.77423,1.77416,1.77416,51400000.0
2005-10-26 19:54:00,1.77415,1.77418,1.77407,1.7741,161499998.0
2005-10-26 19:55:00,1.77405,1.7741,1.77405,1.7741,99900000.0
2005-10-26 19:56:00,1.77412,1.77423,1.77411,1.77418,262299999.0
2005-10-26 19:57:00,1.7741,1.77418,1.77407,1.7741,315999999.0
2005-10-26 19:58:00,1.7741,1.77422,1.77409,1.7741,341700000.0
2005-10-26 19:59:00,1.77408,1.77415,1.77408,1.77413,351999999.0
2005-10-26 20:00:00,1.7741,1.77415,1.7741,1.77415,201300000.0
2005-10-26 20:01:00,1.77415,1.77415,1.7741,1.77415,233200003.0
2005-10-26 20:02:00,1.77415,1.77415,1.77405,1.7741,177899999.0
2005-10-26 20:03:00,1.7741,1.77415,1.77408,1.7741,95900001.0
2005-10-26 20:04:00,1.77414,1.77429,1.77414,1.77426,203999999.0
2005-10-26 20:05:00,1.77424,1.77432,1.77417,1.77421,157999999.0
2005-10-26 20:06:00,1.77418,1.77422,1.7741,1.77412,206700001.0
2005-10-26 20:07:00,1.77409,1.77413,1.77401,1.77401,111799999.0
2005-10-26 20:08:00,1.77406,1.77413,1.774,1.77406,266600003.0
2005-10-26 20:09:00,1.77398,1.77413,1.77398,1.77408,115500000.0
2005-10-26 20:10:00,1.77412,1.77422,1.77409,1.77409,107100000.0
2005-10-26 20:11:00,1.77416,1.77422,1.77415,1.77417,52100000.0
2005-10-26 20:12:00,1.7741,1.77418,1.77402,1.7741,564400004.0
2005-10-26 20:13:00,1.77407,1.77415,1.77405,1.77405,193700000.0
2005-10-26 20:14:00,1.7741,1.77418,1.77408,1.7741,105100000.0
2005-10-26 20:15:00,1.77406,1.77415,1.77388,1.77392,396799998.0
2005-10-26 20:16:00,1.77387,1.77394,1.77385,1.77387,70200001.0
2005-10-26 20:17:00,1.77383,1.77394,1.7738,1.77384,92500001.0
2005-10-26 20:18:00,1.77376,1.77376,1.77348,1.7736,136800001.0
2005-10-26 20:19:00,1.77363,1.77365,1.77358,1.77365,94500001.0
2005-10-26 20:20:00,1.7736,1.77365,1.77355,1.7736,290799998.0
2005-10-26 20:21:00,1.77362,1.77377,1.77362,1.77377,165800003.0
2005-10-26 20:22:00,1.77383,1.77397,1.77383,1.77389,119199999.0
2005-10-26 20:23:00,1.77392,1.77411,1.7739,1.77405,299299998.0
2005-10-26 20:24:00,1.77402,1.77402,1.77385,1.77396,137600001.0
2005-10-26 20:25:00,1.77404,1.77427,1.77404,1.77409,443799997.0
2005-10-26 20:26:00,1.77402,1.77416,1.77401,1.77408,465599999.0
2005-10-26 20:27:00,1.77421,1.77439,1.77421,1.77439,250000000.0
2005-10-26 20:28:00,1.77424,1.77424,1.7737,1.77388,310300000.0
2005-10-26 20:29:00,1.7739,1.7739,1.77363,1.77388,279000000.0
2005-10-26 20:30:00,1.77391,1.774,1.77382,1.77393,803100002.0
2005-10-26 20:31:00,1.77385,1.77395,1.77381,1.77381,454750000.0
2005-10-26 20:32:00,1.77382,1.77403,1.77382,1.77399,642800000.0
2005-10-26 20:33:00,1.774,1.77408,1.77392,1.774,311099997.0
2005-10-26 20:34:00,1.77402,1.77402,1.7739,1.7739,112099999.0
2005-10-26 20:35:00,1.77388,1.77392,1.77378,1.77378,82700000.0
2005-10-26 20:36:00,1.77382,1.77392,1.77381,1.77388,181700003.0
2005-10-26 20:37:00,1.77388,1.77391,1.77379,1.77379,115099998.0
2005-10-26 20:38:00,1.77377,1.77385,1.7737,1.77378,302000003.0
2005-10-26 20:39:00,1.7739,1.77402,1.77386,1.77398,271799997.0
2005-10-26 20:40:00,1.77406,1.77423,1.77402,1.77402,155400001.0
2005-10-26 20:41:00,1.77397,1.77417,1.77397,1.77417,181200002.0
2005-10-26 20:42:00,1.77422,1.77422,1.77404,1.77404,54100001.0
2005-10-26 20:43:00,1.77405,1.77407,1.77395,1.774,168099998.0
2005-10-26 20:44:00,1.77405,1.77427,1.77405,1.77415,378000003.0
2005-10-26 20:45:00,1.77415,1.77415,1.7741,1.77415,72100000.0
2005-10-26 20:46:00,1.77415,1.77417,1.77415,1.77415,103400000.0
2005-10-26 20:47:00,1.7741,1.77416,1.77403,1.77408,460499998.0
2005-10-26 20:48:00,1.77402,1.77414,1.774,1.77414,153000000.0
2005-10-26 20:49:00,1.77413,1.77413,1.77401,1.77406,119000000.0
2005-10-26 20:50:00,1.77398,1.77407,1.77396,1.77405,260000000.0
2005-10-26 20:51:00,1.77403,1.77405,1.77384,1.77391,328550000.0
2005-10-26 20:52:00,1.77389,1.77402,1.77386,1.77395,194699998.0
2005-10-26 20:53:00,1.77392,1.77408,1.77389,1.77405,551100001.0
2005-10-26 20:54:00,1.77415,1.77443,1.77415,1.77434,388799999.0
2005-10-26 20:55:00,1.77465,1.77465,1.77436,1.77458,278899998.0
2005-10-26 20:56:00,1.7746,1.77465,1.77457,1.77457,413100000.0
2005-10-26 20:57:00,1.77463,1.77485,1.77463,1.77463,428200000.0
2005-10-26 20:58:00,1.7747,1.77478,1.77465,1.77472,214499998.0
2005-10-26 20:59:00,1.7747,1.77489,1.7747,1.77487,570400004.0
2005-10-26 21:00:00,1.77493,1.77534,1.77493,1.77509,433099999.0
2005-10-26 21:01:00,1.77498,1.77504,1.77485,1.77491,316400000.0
2005-10-26 21:02:00,1.7749,1.77495,1.7748,1.77495,183300000.0
2005-10-26 21:03:00,1.7749,1.77495,1.7749,1.7749,138500000.0
2005-10-26 21:04:00,1.7749,1.77495,1.77485,1.77492,210799997.0
2005-10-26 21:05:00,1.77491,1.775,1.77491,1.775,252799997.0
2005-10-26 21:06:00,1.77498,1.77506,1.7749,1.77501,181400001.0
2005-10-26 21:07:00,1.77449,1.77484,1.7743,1.77444,124800001.0
2005-10-26 21:08:00,1.77505,1.77505,1.77502,1.77502,91599999.0
2005-10-26 21:09:00,1.77496,1.775,1.77485,1.77485,80800001.0
2005-10-26 21:10:00,1.77495,1.77502,1.77495,1.77496,108700000.0
2005-10-26 21:11:00,1.77492,1.77502,1.77492,1.77502,190400001.0
2005-10-26 21:12:00,1.77502,1.77502,1.77495,1.77497,79300000.0
2005-10-26 21:13:00,1.77486,1.77491,1.7748,1.7748,157800000.0
2005-10-26 21:14:00,1.77479,1.77487,1.77462,1.77462,332850001.0
2005-10-26 21:15:00,1.77467,1.77481,1.77463,1.77481,235899999.0
2005-10-26 21:16:00,1.77483,1.77485,1.77473,1.77485,32800000.0
2005-10-26 21:17:00,1.77489,1.77489,1.77479,1.77485,181500002.0
2005-10-26 21:18:00,1.77483,1.77487,1.7748,1.7748,60599999.0
2005-10-26 21:19:00,1.77482,1.77482,1.77459,1.77459,78400000.0
2005-10-26 21:20:00,1.77454,1.77473,1.77444,1.77455,259400000.0
2005-10-26 21:21:00,1.77454,1.77463,1.77454,1.77458,213700000.0
2005-10-26 21:22:00,1.77465,1.77465,1.7746,1.7746,169699997.0
2005-10-26 21:23:00,1.77457,1.7746,1.77448,1.77448,37100000.0
2005-10-26 21:24:00,1.77437,1.77437,1.77424,1.7743,182400000.0
2005-10-26 21:25:00,1.7743,1.7743,1.77425,1.77428,149046993.0
2005-10-26 21:26:00,1.7743,1.7743,1.7743,1.7743,33500000.0
2005-10-26 21:27:00,1.77431,1.77444,1.77431,1.77438,111200000.0
2005-10-26 21:28:00,1.7744,1.77445,1.77435,1.77445,164000000.0
2005-10-26 21:29:00,1.77436,1.77448,1.77431,1.77448,44400000.0
2005-10-26 21:30:00,1.77455,1.77471,1.77455,1.77455,52899999.0
2005-10-26 21:31:00,1.77451,1.77465,1.77441,1.77452,92800001.0
2005-10-26 21:32:00,1.77451,1.77451,1.77431,1.77435,206999999.0
2005-10-26 21:33:00,1.77453,1.77453,1.77427,1.77427,281599998.0
2005-10-26 21:34:00,1.77419,1.77419,1.77405,1.77405,216100003.0
2005-10-26 21:35:00,1.7741,1.7741,1.77405,1.77405,46300001.0
2005-10-26 21:36:00,1.77407,1.77415,1.77407,1.77408,120399999.0
2005-10-26 21:37:00,1.77405,1.77415,1.77401,1.77415,193600002.0
2005-10-26 21:38:00,1.77409,1.77409,1.7739,1.77398,121999999.0
2005-10-26 21:39:00,1.77405,1.77422,1.77405,1.7741,56300000.0
2005-10-26 21:40:00,1.77412,1.77442,1.77404,1.77442,153700002.0
2005-10-26 21:41:00,1.77449,1.77449,1.77427,1.77439,147700001.0
2005-10-26 21:42:00,1.77443,1.77455,1.77443,1.77455,104500000.0
2005-10-26 21:43:00,1.77452,1.77452,1.77419,1.77419,49900000.0
2005-10-26 21:44:00,1.77417,1.77441,1.77417,1.77441,204800004.0
2005-10-26 21:45:00,1.77443,1.77454,1.7743,1.7743,94900000.0
2005-10-26 21:46:00,1.77427,1.77439,1.77421,1.77427,94500000.0
2005-10-26 21:47:00,1.77425,1.77435,1.77422,1.77424,261800002.0
2005-10-26 21:48:00,1.77419,1.7742,1.77404,1.77418,101499999.0
2005-10-26 21:49:00,1.7742,1.77441,1.7742,1.77438,57099999.0
2005-10-26 21:50:00,1.77428,1.77433,1.77425,1.77426,75800000.0
2005-10-26 21:51:00,1.77437,1.77444,1.77437,1.77437,169200000.0
2005-10-26 21:52:00,1.77436,1.77436,1.77423,1.77425,54500000.0
2005-10-26 21:53:00,1.7743,1.77439,1.7743,1.7743,57700001.0
2005-10-26 21:54:00,1.77438,1.77443,1.77435,1.77435,140599998.0
2005-10-26 21:55:00,1.77436,1.77445,1.77422,1.77425,255300001.0
2005-10-26 21:56:00,1.77418,1.77421,1.77407,1.77407,69100000.0
2005-10-26 21:57:00,1.77412,1.77421,1.77403,1.77416,66500000.0
2005-10-26 21:58:00,1.77418,1.77418,1.77404,1.77416,84600000.0
2005-10-26 21:59:00,1.77414,1.77417,1.77399,1.77399,418300000.0
2005-10-26 22:00:00,1.77399,1.77403,1.77392,1.77397,209299998.0
2005-10-26 22:01:00,1.77397,1.77397,1.77352,1.7736,98200000.0
2005-10-26 22:02:00,1.77363,1.77371,1.7736,1.77367,125900000.0
2005-10-26 22:03:00,1.77355,1.77355,1.77345,1.7735,85399999.0
2005-10-26 22:04:00,1.77345,1.77357,1.77343,1.77343,377800001.0
2005-10-26 22:05:00,1.77335,1.77347,1.77326,1.77347,123999999.0
2005-10-26 22:06:00,1.7735,1.77359,1.7735,1.77357,85899998.0
2005-10-26 22:07:00,1.77365,1.77365,1.7736,1.7736,60500000.0
2005-10-26 22:08:00,1.77359,1.77359,1.77348,1.77348,47900000.0
2005-10-26 22:09:00,1.77353,1.77357,1.77353,1.77357,13600000.0
2005-10-26 22:10:00,1.77358,1.7736,1.77355,1.7736,6800000.0
2005-10-26 22:11:00,1.7736,1.77365,1.77355,1.7736,41400000.0
2005-10-26 22:12:00,1.7736,1.77363,1.77355,1.77357,190299999.0
2005-10-26 22:13:00,1.77357,1.77358,1.77353,1.77358,103300000.0
2005-10-26 22:14:00,1.77358,1.77359,1.77355,1.77359,44199999.0
2005-10-26 22:15:00,1.77363,1.77363,1.77338,1.77345,242100004.0
2005-10-26 22:16:00,1.77347,1.77368,1.77347,1.7736,348800001.0
2005-10-26 22:17:00,1.7736,1.77365,1.7735,1.77365,25700000.0
2005-10-26 22:18:00,1.77369,1.77378,1.77366,1.77373,90300000.0
2005-10-26 22:19:00,1.77371,1.77379,1.77365,1.77379,31400000.0
2005-10-26 22:20:00,1.77375,1.77375,1.77357,1.77357,70700000.0
2005-10-26 22:21:00,1.77357,1.7736,1.7734,1.7736,145799999.0
2005-10-26 22:22:00,1.77367,1.77376,1.77363,1.77365,98200000.0
2005-10-26 22:23:00,1.77365,1.77375,1.77358,1.77358,221700002.0
2005-10-26 22:24:00,1.77359,1.77369,1.77355,1.7736,52699999.0
2005-10-26 22:25:00,1.77363,1.77392,1.77363,1.77387,83599999.0
2005-10-26 22:26:00,1.77393,1.77395,1.77389,1.77389,54800001.0
2005-10-26 22:27:00,1.7738,1.77385,1.77373,1.7738,56500000.0
2005-10-26 22:28:00,1.77388,1.77398,1.77384,1.77398,79200002.0
2005-10-26 22:29:00,1.77397,1.77412,1.77384,1.77393,196800001.0
2005-10-26 22:30:00,1.77403,1.77431,1.77403,1.7743,82700000.0
2005-10-26 22:31:00,1.77433,1.77433,1.77418,1.77418,47900000.0
2005-10-26 22:32:00,1.77417,1.77426,1.77417,1.77417,243699999.0
2005-10-26 22:33:00,1.77417,1.77427,1.77417,1.77423,147799997.0
2005-10-26 22:34:00,1.77425,1.77455,1.77414,1.77455,201700002.0
2005-10-26 22:35:00,1.7747,1.77486,1.7747,1.77472,53600000.0
2005-10-26 22:36:00,1.77465,1.77465,1.77455,1.77455,66799998.0
2005-10-26 22:37:00,1.77463,1.77463,1.7745,1.7745,132900001.0
2005-10-26 22:38:00,1.77446,1.77459,1.77446,1.77459,45499999.0
2005-10-26 22:39:00,1.77406,1.77427,1.77393,1.77393,82899998.0
2005-10-26 22:40:00,1.77463,1.77477,1.77463,1.77477,121000001.0
2005-10-26 22:41:00,1.77481,1.77502,1.77481,1.77502,65900000.0
2005-10-26 22:42:00,1.775,1.77512,1.77496,1.77512,64300000.0
2005-10-26 22:43:00,1.77512,1.77532,1.77512,1.77519,167000000.0
2005-10-26 22:44:00,1.7752,1.77525,1.77517,1.77523,164099998.0
2005-10-26 22:45:00,1.77523,1.77525,1.7752,1.77525,89900000.0
2005-10-26 22:46:00,1.77519,1.77519,1.77499,1.77499,111499998.0
2005-10-26 22:47:00,1.77495,1.77497,1.7749,1.77497,54146995.0
2005-10-26 22:48:00,1.775,1.77505,1.77492,1.77492,24000000.0
2005-10-26 22:49:00,1.77495,1.77513,1.77491,1.77499,88200001.0
2005-10-26 22:50:00,1.77503,1.77517,1.77499,1.77511,64000000.0
2005-10-26 22:51:00,1.77517,1.77517,1.77499,1.77509,24200000.0
2005-10-26 22:52:00,1.77502,1.77502,1.77502,1.77502,35899999.0
2005-10-26 22:53:00,1.77502,1.77502,1.77475,1.775,11900000.0
2005-10-26 22:54:00,1.77502,1.77502,1.77495,1.77495,76899999.0
2005-10-26 22:55:00,1.7747,1.7747,1.77413,1.77413,104499999.0
2005-10-26 22:56:00,1.77409,1.77425,1.77408,1.77425,173100004.0
2005-10-26 22:57:00,1.77445,1.77455,1.77441,1.77455,49100000.0
2005-10-26 22:58:00,1.77444,1.77457,1.77441,1.77443,117099999.0
2005-10-26 22:59:00,1.77435,1.7744,1.7743,1.77435,134700001.0
2005-10-26 23:00:00,1.77431,1.77461,1.77399,1.7744,147600001.0
2005-10-26 23:01:00,1.77418,1.77443,1.77417,1.77424,87900000.0
2005-10-26 23:02:00,1.77413,1.77432,1.77395,1.77429,69000001.0
2005-10-26 23:03:00,1.77413,1.77422,1.77395,1.77418,51400000.0
2005-10-26 23:04:00,1.77425,1.77436,1.77401,1.77428,52800000.0
2005-10-26 23:05:00,1.77426,1.77457,1.77426,1.77432,73300000.0
2005-10-26 23:06:00,1.77391,1.77438,1.77391,1.77395,100299998.0
2005-10-26 23:07:00,1.77402,1.77445,1.77402,1.77437,62599999.0
2005-10-26 23:08:00,1.77432,1.77445,1.77419,1.77419,79100000.0
2005-10-26 23:09:00,1.77425,1.77459,1.77425,1.7743,34200000.0
2005-10-26 23:10:00,1.77439,1.77452,1.77433,1.77433,56900000.0
2005-10-26 23:11:00,1.7742,1.77487,1.77403,1.77487,40300000.0
2005-10-26 23:12:00,1.77514,1.77524,1.77497,1.7751,45400000.0
2005-10-26 23:13:00,1.7752,1.7752,1.7749,1.7749,67299999.0
2005-10-26 23:14:00,1.77484,1.77487,1.77451,1.77467,104500000.0
2005-10-26 23:15:00,1.77502,1.7751,1.77461,1.77461,93799999.0
2005-10-26 23:16:00,1.77472,1.77508,1.77472,1.77506,69800000.0
2005-10-26 23:17:00,1.77478,1.77506,1.77466,1.77506,41700000.0
2005-10-26 23:18:00,1.77499,1.77499,1.77465,1.77481,70700000.0
2005-10-26 23:19:00,1.7747,1.77487,1.77455,1.77463,74600000.0
2005-10-26 23:20:00,1.77457,1.77465,1.77439,1.77443,69400000.0
2005-10-26 23:21:00,1.77426,1.77462,1.77426,1.77458,50599999.0
2005-10-26 23:22:00,1.77441,1.77483,1.77441,1.77464,56199999.0
2005-10-26 23:23:00,1.77468,1.77483,1.77455,1.7747,96000002.0
2005-10-26 23:24:00,1.7746,1.77481,1.77454,1.77478,96200000.0
2005-10-26 23:25:00,1.7745,1.77465,1.7745,1.77465,2100000.0
2005-10-26 23:26:00,1.77471,1.77471,1.77467,1.77467,4200000.0
2005-10-26 23:27:00,1.7745,1.7745,1.77439,1.77439,18300000.0
2005-10-26 23:28:00,1.77437,1.77451,1.77437,1.77444,69300000.0
2005-10-26 23:29:00,1.77453,1.77456,1.77431,1.77435,116200000.0
2005-10-26 23:30:00,1.77452,1.77458,1.7745,1.77458,37800000.0
2005-10-26 23:31:00,1.77445,1.77455,1.77445,1.7745,59400000.0
2005-10-26 23:32:00,1.77448,1.77455,1.7744,1.77449,62200001.0
2005-10-26 23:33:00,1.77452,1.77457,1.77437,1.77437,10600000.0
2005-10-26 23:34:00,1.77432,1.77442,1.77432,1.77437,48500000.0
2005-10-26 23:35:00,1.77443,1.77443,1.77428,1.7744,110200001.0
2005-10-26 23:36:00,1.77438,1.77461,1.77424,1.77439,100499999.0
2005-10-26 23:37:00,1.77438,1.77442,1.77438,1.77442,4900000.0
2005-10-26 23:38:00,1.77433,1.77444,1.77433,1.77444,89799998.0
2005-10-26 23:39:00,1.77447,1.77453,1.77446,1.77453,46499999.0
2005-10-26 23:40:00,1.77425,1.7743,1.77407,1.77424,70500000.0
2005-10-26 23:41:00,1.77412,1.77412,1.77377,1.77388,57500001.0
2005-10-26 23:42:00,1.77401,1.7743,1.77392,1.77392,49700000.0
2005-10-26 23:43:00,1.77452,1.77482,1.77452,1.77482,69999999.0
2005-10-26 23:44:00,1.77483,1.77515,1.77481,1.77515,60900000.0
2005-10-26 23:45:00,1.77518,1.77519,1.77498,1.77512,36599999.0
2005-10-26 23:46:00,1.77509,1.77522,1.77509,1.77522,41100000.0
2005-10-26 23:47:00,1.77519,1.77519,1.77504,1.77504,25600000.0
2005-10-26 23:48:00,1.775,1.77505,1.775,1.775,56300001.0
2005-10-26 23:49:00,1.77505,1.77505,1.77497,1.77497,40600000.0
2005-10-26 23:50:00,1.77504,1.77518,1.77504,1.77516,25200000.0
2005-10-26 23:51:00,1.77532,1.77536,1.77527,1.77527,8900000.0
2005-10-26 23:52:00,1.77497,1.77497,1.77474,1.77479,20300000.0
2005-10-26 23:53:00,1.77524,1.77526,1.77524,1.77526,8000000.0
2005-10-26 23:54:00,1.77531,1.77531,1.77519,1.77519,15900000.0
2005-10-26 23:55:00,1.7752,1.7752,1.7752,1.7752,6800000.0
2005-10-26 23:56:00,1.77512,1.77513,1.77512,1.77513,19800000.0
2005-10-26 23:57:00,1.7749,1.7749,1.77468,1.77479,54900000.0
2005-10-26 23:58:00,1.7748,1.77503,1.77468,1.77503,16800000.0
2005-10-26 23:59:00,1.77509,1.77509,1.77476,1.775,92200001.0
2005-10-27 00:00:00,1.77502,1.77505,1.77502,1.77505,9400000.0
2005-10-27 00:01:00,1.77508,1.77515,1.77501,1.77501,48199999.0
2005-10-27 00:02:00,1.775,1.775,1.775,1.775,23600000.0
2005-10-27 00:03:00,1.77506,1.7753,1.77506,1.77525,74700002.0
2005-10-27 00:04:00,1.77508,1.77508,1.77507,1.77507,9600000.0
2005-10-27 00:05:00,1.77509,1.77509,1.77506,1.77506,9300000.0
2005-10-27 00:06:00,1.77511,1.77511,1.77509,1.77509,10700000.0
2005-10-27 00:07:00,1.77499,1.77535,1.77499,1.77535,25700000.0
2005-10-27 00:08:00,1.7757,1.77651,1.7757,1.77614,13800000.0
2005-10-27 00:09:00,1.77591,1.77595,1.77575,1.77575,23800000.0
2005-10-27 00:10:00,1.77571,1.77571,1.77553,1.77553,30400000.0
2005-10-27 00:11:00,1.77558,1.7756,1.77555,1.77555,54800000.0
2005-10-27 00:12:00,1.77545,1.77565,1.77545,1.77565,26700000.0
2005-10-27 00:13:00,1.77561,1.77575,1.77561,1.7757,67500000.0
2005-10-27 00:14:00,1.77565,1.77565,1.77553,1.7756,48900001.0
2005-10-27 00:15:00,1.7756,1.7756,1.7756,1.7756,17700001.0
2005-10-27 00:16:00,1.77561,1.77561,1.7754,1.77549,66200000.0
2005-10-27 00:17:00,1.77554,1.77561,1.77554,1.77561,15200000.0
2005-10-27 00:18:00,1.77568,1.77572,1.77568,1.77572,29900000.0
2005-10-27 00:19:00,1.77573,1.77573,1.77559,1.77568,64000000.0
2005-10-27 00:20:00,1.77554,1.77555,1.77529,1.77555,30300000.0
2005-10-27 00:21:00,1.77567,1.77567,1.77563,1.77563,13700000.0
2005-10-27 00:22:00,1.77567,1.77575,1.77567,1.77575,71500000.0
2005-10-27 00:23:00,1.77575,1.77575,1.77555,1.77558,27500000.0
2005-10-27 00:24:00,1.77558,1.77574,1.77545,1.77548,106100001.0
2005-10-27 00:25:00,1.77544,1.77552,1.77528,1.77529,39400000.0
2005-10-27 00:26:00,1.77535,1.77558,1.77515,1.77553,100800003.0
2005-10-27 00:27:00,1.77544,1.77559,1.77544,1.77551,61600001.0
2005-10-27 00:28:00,1.77551,1.77551,1.77527,1.77537,58600000.0
2005-10-27 00:29:00,1.7753,1.77555,1.7753,1.77552,85500000.0
2005-10-27 00:30:00,1.77551,1.77568,1.77551,1.77559,39300000.0
2005-10-27 00:31:00,1.77545,1.77561,1.77545,1.77561,22300000.0
2005-10-27 00:32:00,1.7756,1.77565,1.7756,1.77565,32800000.0
2005-10-27 00:33:00,1.77562,1.77562,1.77558,1.77558,18100000.0
2005-10-27 00:34:00,1.77555,1.77555,1.77552,1.77552,13400000.0
2005-10-27 00:35:00,1.77548,1.77548,1.77544,1.77544,20700000.0
2005-10-27 00:36:00,1.77538,1.77548,1.77538,1.77547,47200001.0
2005-10-27 00:37:00,1.77544,1.77551,1.77538,1.77538,67600000.0
2005-10-27 00:38:00,1.77524,1.77524,1.77518,1.77518,8500000.0
2005-10-27 00:39:00,1.77529,1.7754,1.77529,1.77537,40100001.0
2005-10-27 00:40:00,1.77541,1.77541,1.77539,1.77539,4246994.0
2005-10-27 00:41:00,1.77532,1.77535,1.7753,1.77535,91999999.0
2005-10-27 00:42:00,1.7753,1.77535,1.77523,1.7753,55100001.0
2005-10-27 00:43:00,1.77535,1.77535,1.7753,1.7753,57099999.0
2005-10-27 00:44:00,1.77505,1.77507,1.775,1.77504,62800000.0
2005-10-27 00:45:00,1.77528,1.77528,1.77524,1.77528,40999999.0
2005-10-27 00:46:00,1.77518,1.77524,1.77512,1.77515,100999999.0
2005-10-27 00:47:00,1.77505,1.77533,1.77504,1.77533,76599998.0
2005-10-27 00:48:00,1.77514,1.77528,1.77513,1.77528,61699999.0
2005-10-27 00:49:00,1.77535,1.77548,1.77535,1.77538,11300000.0
2005-10-27 00:50:00,1.7754,1.77547,1.77539,1.77539,112800000.0
2005-10-27 00:51:00,1.77532,1.7754,1.7753,1.77535,55500001.0
2005-10-27 00:52:00,1.7754,1.77549,1.7754,1.77547,35900000.0
2005-10-27 00:53:00,1.77538,1.77544,1.77535,1.77535,54100000.0
2005-10-27 00:54:00,1.7754,1.77545,1.7754,1.77545,40700000.0
2005-10-27 00:55:00,1.7754,1.77545,1.7754,1.77542,63300001.0
2005-10-27 00:56:00,1.77537,1.77537,1.77533,1.77533,10100000.0
2005-10-27 00:57:00,1.77541,1.77542,1.77532,1.77532,80000001.0
2005-10-27 00:58:00,1.77546,1.77562,1.7752,1.7752,45900000.0
2005-10-27 00:59:00,1.77535,1.77537,1.77522,1.7753,92700000.0
2005-10-27 01:00:00,1.77528,1.77528,1.77514,1.77525,47900000.0
2005-10-27 01:01:00,1.77497,1.77528,1.77497,1.77515,135799998.0
2005-10-27 01:02:00,1.77518,1.77524,1.77508,1.77508,69799999.0
2005-10-27 01:03:00,1.77515,1.77524,1.77512,1.77524,37700000.0
2005-10-27 01:04:00,1.77519,1.7752,1.77509,1.77516,29100000.0
2005-10-27 01:05:00,1.77526,1.7753,1.77512,1.77512,43300000.0
2005-10-27 01:06:00,1.77458,1.77497,1.77458,1.77485,39750001.0
2005-10-27 01:07:00,1.77505,1.77505,1.77496,1.775,63700002.0
2005-10-27 01:08:00,1.77498,1.7751,1.77494,1.7751,64100001.0
2005-10-27 01:09:00,1.77508,1.77508,1.77496,1.77496,57600000.0
2005-10-27 01:10:00,1.77478,1.77478,1.77463,1.77463,61700000.0
2005-10-27 01:11:00,1.77457,1.77466,1.77442,1.7745,57800001.0
2005-10-27 01:12:00,1.77487,1.77495,1.77487,1.7749,50199999.0
2005-10-27 01:13:00,1.77498,1.77498,1.77498,1.77498,16299999.0
2005-10-27 01:14:00,1.77495,1.77495,1.77495,1.77495,26400000.0
2005-10-27 01:15:00,1.77465,1.77474,1.77451,1.77472,140300000.0
2005-10-27 01:16:00,1.77495,1.77495,1.7749,1.7749,46700000.0
2005-10-27 01:17:00,1.7749,1.77495,1.77485,1.7749,68800000.0
2005-10-27 01:18:00,1.77496,1.77503,1.77492,1.77503,43700000.0
2005-10-27 01:19:00,1.77498,1.775,1.77498,1.775,8100000.0
2005-10-27 01:20:00,1.77498,1.7751,1.77491,1.7751,41899999.0
2005-10-27 01:21:00,1.77506,1.77519,1.77506,1.77512,72899999.0
2005-10-27 01:22:00,1.77498,1.77504,1.77498,1.77504,4800000.0
2005-10-27 01:23:00,1.77504,1.77511,1.77504,1.77511,5100000.0
2005-10-27 01:24:00,1.77526,1.77552,1.77526,1.77548,41900000.0
2005-10-27 01:25:00,1.77534,1.77534,1.77511,1.77518,22000000.0
2005-10-27 01:26:00,1.77523,1.7753,1.77515,1.77522,135600003.0
2005-10-27 01:27:00,1.7752,1.77525,1.77518,1.77519,66699998.0
2005-10-27 01:28:00,1.77501,1.77501,1.77477,1.77477,19500000.0
2005-10-27 01:29:00,1.77495,1.77495,1.77487,1.7749,54199999.0
2005-10-27 01:30:00,1.7749,1.7749,1.77472,1.77473,72500001.0
2005-10-27 01:31:00,1.77487,1.77498,1.77487,1.7749,66300000.0
2005-10-27 01:32:00,1.77483,1.77489,1.77483,1.77489,3500000.0
2005-10-27 01:33:00,1.7749,1.775,1.77484,1.77489,60600000.0
2005-10-27 01:34:00,1.77486,1.77495,1.77483,1.77495,39800000.0
2005-10-27 01:35:00,1.77494,1.77501,1.77482,1.77482,40200000.0
2005-10-27 01:36:00,1.77489,1.77509,1.77489,1.77501,50100001.0
2005-10-27 01:37:00,1.77491,1.77491,1.77367,1.77367,31700000.0
2005-10-27 01:38:00,1.77348,1.77411,1.77347,1.77411,31300000.0
2005-10-27 01:39:00,1.77425,1.77476,1.77425,1.77476,30600000.0
2005-10-27 01:40:00,1.77465,1.77465,1.77457,1.77457,19000000.0
2005-10-27 01:41:00,1.77465,1.77465,1.77452,1.7746,141699998.0
2005-10-27 01:42:00,1.77453,1.77453,1.77412,1.77419,69799998.0
2005-10-27 01:43:00,1.77423,1.77432,1.77423,1.77432,25900000.0
2005-10-27 01:44:00,1.77436,1.77442,1.77436,1.77442,6500000.0
2005-10-27 01:45:00,1.7746,1.77476,1.7746,1.77475,25400000.0
2005-10-27 01:46:00,1.7748,1.7748,1.77477,1.7748,34400000.0
2005-10-27 01:47:00,1.77468,1.77483,1.77468,1.77478,59100000.0
2005-10-27 01:48:00,1.77473,1.77473,1.77438,1.77442,43600000.0
2005-10-27 01:49:00,1.77425,1.77425,1.77417,1.77425,88400000.0
2005-10-27 01:50:00,1.7742,1.77424,1.77411,1.77413,92600000.0
2005-10-27 01:51:00,1.77403,1.7741,1.77389,1.7741,106299999.0
2005-10-27 01:52:00,1.77414,1.77445,1.77414,1.77445,45000000.0
2005-10-27 01:53:00,1.77443,1.77458,1.77434,1.77448,49300001.0
2005-10-27 01:54:00,1.77425,1.7744,1.77409,1.7744,22800000.0
2005-10-27 01:55:00,1.77469,1.77486,1.77469,1.7747,36600001.0
2005-10-27 01:56:00,1.77458,1.77506,1.77458,1.77501,131300002.0
2005-10-27 01:57:00,1.77504,1.77514,1.77504,1.77507,77300001.0
2005-10-27 01:58:00,1.77508,1.77532,1.77494,1.7752,117599998.0
2005-10-27 01:59:00,1.77516,1.77538,1.77511,1.77538,23800000.0
2005-10-27 02:00:00,1.77546,1.77555,1.77534,1.77555,58599999.0
2005-10-27 02:01:00,1.7756,1.77563,1.7756,1.7756,29900000.0
2005-10-27 02:02:00,1.77555,1.77573,1.77555,1.77563,57600000.0
2005-10-27 02:03:00,1.77591,1.77624,1.77591,1.7761,39900000.0
2005-10-27 02:04:00,1.77615,1.77615,1.77595,1.77595,61700000.0
2005-10-27 02:05:00,1.77592,1.77608,1.77592,1.77608,19400001.0
2005-10-27 02:06:00,1.77612,1.77614,1.77588,1.77592,84899999.0
2005-10-27 02:07:00,1.77586,1.77608,1.77586,1.77608,33500000.0
2005-10-27 02:08:00,1.77606,1.77609,1.77606,1.77609,52000000.0
2005-10-27 02:09:00,1.77624,1.77628,1.77624,1.77628,10100000.0
2005-10-27 02:10:00,1.7765,1.77657,1.77649,1.77657,105500001.0
2005-10-27 02:11:00,1.77677,1.77758,1.77677,1.77758,60300000.0
2005-10-27 02:12:00,1.77806,1.77925,1.77806,1.77919,35800000.0
2005-10-27 02:13:00,1.7794,1.77972,1.77925,1.77961,90600000.0
2005-10-27 02:14:00,1.7799,1.78001,1.77921,1.77921,47300001.0
2005-10-27 02:15:00,1.77927,1.77966,1.77927,1.77966,53899999.0
2005-10-27 02:16:00,1.77976,1.77991,1.77976,1.77991,20400000.0
2005-10-27 02:17:00,1.78025,1.78098,1.78025,1.78091,68500000.0
2005-10-27 02:18:00,1.78102,1.78102,1.7807,1.78091,60800001.0
2005-10-27 02:19:00,1.78083,1.78108,1.78073,1.78081,91700003.0
2005-10-27 02:20:00,1.78088,1.78097,1.78068,1.78079,67599999.0
2005-10-27 02:21:00,1.78092,1.78118,1.78092,1.78106,39500000.0
2005-10-27 02:22:00,1.7809,1.7809,1.78024,1.78024,100500000.0
2005-10-27 02:23:00,1.7801,1.78019,1.77995,1.78019,50300000.0
2005-10-27 02:24:00,1.78035,1.78045,1.78004,1.78004,51799999.0
2005-10-27 02:25:00,1.77978,1.78048,1.77978,1.78048,58800001.0
2005-10-27 02:26:00,1.78065,1.78084,1.7805,1.7805,114199996.0
2005-10-27 02:27:00,1.78043,1.78075,1.78043,1.78067,64100001.0
2005-10-27 02:28:00,1.78057,1.78067,1.78048,1.78048,23800000.0
2005-10-27 02:29:00,1.78061,1.78075,1.78061,1.78075,83200002.0
2005-10-27 02:30:00,1.78077,1.78094,1.78077,1.78084,28100000.0
2005-10-27 02:31:00,1.78089,1.78089,1.78061,1.78061,15300000.0
2005-10-27 02:32:00,1.78088,1.78088,1.78073,1.78073,73999999.0
2005-10-27 02:33:00,1.78072,1.78072,1.78055,1.78055,23900000.0
2005-10-27 02:34:00,1.78059,1.7807,1.7805,1.7805,49900000.0
2005-10-27 02:35:00,1.78046,1.78046,1.78042,1.78042,39599999.0
2005-10-27 02:36:00,1.7805,1.78055,1.78048,1.7805,76900002.0
2005-10-27 02:37:00,1.78046,1.78046,1.78036,1.78036,10700000.0
2005-10-27 02:38:00,1.78039,1.78062,1.78039,1.78062,81800000.0
2005-10-27 02:39:00,1.78061,1.78061,1.78045,1.78055,60300000.0
2005-10-27 02:40:00,1.78044,1.78055,1.78044,1.78052,89299999.0
2005-10-27 02:41:00,1.78048,1.78048,1.7804,1.7804,86400000.0
2005-10-27 02:42:00,1.78043,1.78051,1.78038,1.78038,41500000.0
2005-10-27 02:43:00,1.78024,1.78024,1.78014,1.78014,30600000.0
2005-10-27 02:44:00,1.78004,1.78012,1.77986,1.77998,70500000.0
2005-10-27 02:45:00,1.7799,1.7799,1.77985,1.77985,56500001.0
2005-10-27 02:46:00,1.7798,1.7798,1.77943,1.77943,66400001.0
2005-10-27 02:47:00,1.7795,1.77956,1.7795,1.77956,11500000.0
2005-10-27 02:48:00,1.7797,1.7797,1.7795,1.77961,69300001.0
2005-10-27 02:49:00,1.77974,1.77994,1.77974,1.77994,9300000.0
2005-10-27 02:50:00,1.78,1.78005,1.78,1.78005,2700000.0
2005-10-27 02:51:00,1.77999,1.78011,1.77993,1.77993,49400000.0
2005-10-27 02:52:00,1.77982,1.77984,1.77962,1.77962,42900000.0
2005-10-27 02:53:00,1.7796,1.77972,1.7796,1.77972,5900000.0
2005-10-27 02:54:00,1.77972,1.77972,1.77948,1.77948,59399999.0
2005-10-27 02:55:00,1.7794,1.7794,1.77935,1.77935,36899999.0
2005-10-27 02:56:00,1.7794,1.7794,1.77913,1.77913,99600001.0
2005-10-27 02:57:00,1.77907,1.77915,1.77907,1.77908,66199999.0
2005-10-27 02:58:00,1.7791,1.7791,1.77898,1.77905,29800000.0
2005-10-27 02:59:00,1.7792,1.7792,1.7792,1.7792,22899999.0
2005-10-27 03:00:00,1.77948,1.77976,1.77948,1.77976,47900000.0
2005-10-27 03:01:00,1.77988,1.78033,1.77988,1.78033,55400000.0
2005-10-27 03:02:00,1.78034,1.78046,1.78034,1.78035,46400000.0
2005-10-27 03:03:00,1.78033,1.78033,1.78019,1.78025,88400001.0
2005-10-27 03:04:00,1.78023,1.78028,1.78014,1.78028,29199999.0
2005-10-27 03:05:00,1.78023,1.78025,1.7802,1.78025,38700000.0
2005-10-27 03:06:00,1.78023,1.78038,1.78018,1.78025,115100000.0
2005-10-27 03:07:00,1.7803,1.78035,1.7803,1.78035,20200000.0
2005-10-27 03:08:00,1.78037,1.78042,1.78035,1.78037,36700000.0
2005-10-27 03:09:00,1.78033,1.78033,1.78021,1.78033,61799999.0
2005-10-27 03:10:00,1.7803,1.7803,1.77976,1.77991,29900000.0
2005-10-27 03:11:00,1.78035,1.78035,1.7803,1.7803,16300000.0
2005-10-27 03:12:00,1.78035,1.78035,1.7802,1.78021,31800000.0
2005-10-27 03:13:00,1.78027,1.78027,1.78015,1.7802,77200003.0
2005-10-27 03:14:00,1.78021,1.78049,1.78021,1.78049,15000000.0
2005-10-27 03:15:00,1.78075,1.78108,1.78075,1.78099,90500000.0
2005-10-27 03:16:00,1.78088,1.78108,1.78088,1.78098,142900000.0
2005-10-27 03:17:00,1.78105,1.78117,1.78105,1.78115,42500000.0
2005-10-27 03:18:00,1.78108,1.78117,1.78099,1.78111,53200001.0
2005-10-27 03:19:00,1.781,1.781,1.78093,1.78093,44400000.0
2005-10-27 03:20:00,1.78093,1.78101,1.78079,1.78101,39100000.0
2005-10-27 03:21:00,1.78104,1.78106,1.78104,1.78106,20900001.0
2005-10-27 03:22:00,1.78105,1.78111,1.78103,1.78107,88399999.0
2005-10-27 03:23:00,1.78099,1.78099,1.78098,1.78098,8800000.0
2005-10-27 03:24:00,1.78114,1.78121,1.78114,1.78121,5900000.0
2005-10-27 03:25:00,1.78124,1.78137,1.78124,1.78137,55400000.0
2005-10-27 03:26:00,1.78131,1.78152,1.78131,1.78152,109899996.0
2005-10-27 03:27:00,1.78161,1.7818,1.78157,1.78157,32300000.0
2005-10-27 03:28:00,1.78158,1.78158,1.78155,1.78155,33599998.0
2005-10-27 03:29:00,1.78157,1.78157,1.78148,1.78148,17900000.0
2005-10-27 03:30:00,1.78149,1.78162,1.78146,1.78152,64100000.0
2005-10-27 03:31:00,1.7815,1.78158,1.78141,1.78153,65599999.0
2005-10-27 03:32:00,1.78153,1.78153,1.78143,1.78147,16900000.0
2005-10-27 03:33:00,1.78142,1.78152,1.7814,1.78142,98699998.0
2005-10-27 03:34:00,1.78144,1.78144,1.78141,1.78141,56899999.0
2005-10-27 03:35:00,1.78154,1.78162,1.7815,1.78152,10500000.0
2005-10-27 03:36:00,1.78149,1.78157,1.78149,1.78157,90500002.0
2005-10-27 03:37:00,1.78123,1.7816,1.78121,1.78145,96200000.0
2005-10-27 03:38:00,1.78162,1.78172,1.78157,1.78157,83000001.0
2005-10-27 03:39:00,1.78161,1.78167,1.78152,1.78152,79999999.0
2005-10-27 03:40:00,1.78157,1.7816,1.78132,1.78132,21500000.0
2005-10-27 03:41:00,1.78123,1.78137,1.78119,1.7812,65100000.0
2005-10-27 03:42:00,1.78108,1.78108,1.78077,1.78086,60700000.0
2005-10-27 03:43:00,1.7808,1.7809,1.78074,1.78086,57199999.0
2005-10-27 03:44:00,1.78077,1.78077,1.78073,1.78073,36299999.0
2005-10-27 03:45:00,1.78073,1.78092,1.78073,1.78092,103300001.0
2005-10-27 03:46:00,1.7809,1.78097,1.78085,1.78085,21400000.0
2005-10-27 03:47:00,1.78092,1.781,1.78086,1.78087,76100000.0
2005-10-27 03:48:00,1.78082,1.78101,1.78082,1.78101,41600000.0
2005-10-27 03:49:00,1.78099,1.78099,1.7809,1.78098,36100000.0
2005-10-27 03:50:00,1.7809,1.7809,1.78088,1.78088,27299999.0
2005-10-27 03:51:00,1.7809,1.78101,1.7809,1.78098,61400000.0
2005-10-27 03:52:00,1.781,1.7811,1.78099,1.78099,108200001.0
2005-10-27 03:53:00,1.78092,1.7812,1.78092,1.7812,74300000.0
2005-10-27 03:54:00,1.78119,1.78119,1.78094,1.78096,56800000.0
2005-10-27 03:55:00,1.78098,1.78111,1.78095,1.78111,53700000.0
2005-10-27 03:56:00,1.78117,1.78121,1.78111,1.78117,50400001.0
2005-10-27 03:57:00,1.78109,1.78117,1.78109,1.78117,50500000.0
2005-10-27 03:58:00,1.78116,1.78122,1.78104,1.78122,65299999.0
2005-10-27 03:59:00,1.7812,1.78128,1.7812,1.78128,34200001.0
2005-10-27 04:00:00,1.78129,1.78131,1.78129,1.78131,2600000.0
2005-10-27 04:01:00,1.78128,1.78128,1.78124,1.78124,9500000.0
2005-10-27 04:02:00,1.78125,1.78136,1.78125,1.78135,57900001.0
2005-10-27 04:03:00,1.78125,1.78125,1.78111,1.78113,28700000.0
2005-10-27 04:04:00,1.78111,1.7812,1.78111,1.78118,46799999.0
2005-10-27 04:05:00,1.78122,1.78141,1.78122,1.78141,56300000.0
2005-10-27 04:06:00,1.78142,1.78154,1.78114,1.78129,62499999.0
2005-10-27 04:07:00,1.78142,1.78155,1.7814,1.7814,98000000.0
2005-10-27 04:08:00,1.78157,1.78157,1.78146,1.78155,76300001.0
2005-10-27 04:09:00,1.78155,1.78155,1.78148,1.7815,40000000.0
2005-10-27 04:10:00,1.78149,1.78149,1.78131,1.78138,77899999.0
2005-10-27 04:11:00,1.78153,1.78166,1.78153,1.78161,20300000.0
2005-10-27 04:12:00,1.78155,1.78155,1.78136,1.78147,28300000.0
2005-10-27 04:13:00,1.7815,1.7815,1.78126,1.78126,53900000.0
2005-10-27 04:14:00,1.7813,1.78135,1.7812,1.7812,63400001.0
2005-10-27 04:15:00,1.78129,1.78135,1.78126,1.78128,36200000.0
2005-10-27 04:16:00,1.78121,1.78131,1.78121,1.78121,72200001.0
2005-10-27 04:17:00,1.78104,1.78104,1.78104,1.78104,4400000.0
2005-10-27 04:18:00,1.78103,1.78103,1.78098,1.78098,47000001.0
2005-10-27 04:19:00,1.78103,1.78103,1.78072,1.78072,52400001.0
2005-10-27 04:20:00,1.78058,1.78059,1.78054,1.78057,57199999.0
2005-10-27 04:21:00,1.78065,1.78068,1.78065,1.78065,76500000.0
2005-10-27 04:22:00,1.78058,1.78065,1.78053,1.78057,58500001.0
2005-10-27 04:23:00,1.78052,1.78055,1.78042,1.78055,47900000.0
2005-10-27 04:24:00,1.7805,1.7805,1.7804,1.7804,29100000.0
2005-10-27 04:25:00,1.78051,1.78051,1.78043,1.78043,62200000.0
2005-10-27 04:26:00,1.78042,1.78042,1.78027,1.78042,68000001.0
2005-10-27 04:27:00,1.78045,1.78045,1.78037,1.78045,81600001.0
2005-10-27 04:28:00,1.78036,1.78038,1.78022,1.78022,36900000.0
2005-10-27 04:29:00,1.78013,1.78013,1.78002,1.78007,40100000.0
2005-10-27 04:30:00,1.78005,1.78009,1.78005,1.78009,3600000.0
2005-10-27 04:31:00,1.78012,1.78018,1.78011,1.78018,57300000.0
2005-10-27 04:32:00,1.78022,1.78039,1.78022,1.7803,56200002.0
2005-10-27 04:33:00,1.78034,1.78049,1.78034,1.78042,38600001.0
2005-10-27 04:34:00,1.78067,1.78087,1.78067,1.78086,61699999.0
2005-10-27 04:35:00,1.78073,1.78087,1.78073,1.78085,140600000.0
2005-10-27 04:36:00,1.78078,1.78084,1.78073,1.78084,61899998.0
2005-10-27 04:37:00,1.78087,1.78088,1.78078,1.78081,38600000.0
2005-10-27 04:38:00,1.7808,1.78085,1.7808,1.78085,93100000.0
2005-10-27 04:39:00,1.78085,1.78085,1.7808,1.7808,21199999.0
2005-10-27 04:40:00,1.78085,1.78085,1.78072,1.78072,9400000.0
2005-10-27 04:41:00,1.78073,1.78076,1.78065,1.78074,54200000.0
2005-10-27 04:42:00,1.7807,1.78075,1.78068,1.78068,35200000.0
2005-10-27 04:43:00,1.78067,1.78082,1.78067,1.78082,63299999.0
2005-10-27 04:44:00,1.78087,1.78107,1.78087,1.78102,37800000.0
2005-10-27 04:45:00,1.78116,1.78116,1.78104,1.78115,53300000.0
2005-10-27 04:46:00,1.78124,1.78134,1.78124,1.78125,30400000.0
2005-10-27 04:47:00,1.78111,1.78111,1.78101,1.78101,70500000.0
2005-10-27 04:48:00,1.78108,1.78113,1.78108,1.78113,19900000.0
2005-10-27 04:49:00,1.78108,1.78132,1.78104,1.78132,39600000.0
2005-10-27 04:50:00,1.78125,1.78134,1.78123,1.78134,49200000.0
2005-10-27 04:51:00,1.78139,1.78139,1.78128,1.78131,83900001.0
2005-10-27 04:52:00,1.78139,1.78141,1.78139,1.78141,19900000.0
2005-10-27 04:53:00,1.78143,1.7816,1.78143,1.7815,45899999.0
2005-10-27 04:54:00,1.78153,1.7816,1.7815,1.7815,43100000.0
2005-10-27 04:55:00,1.78132,1.78151,1.78132,1.78146,136400003.0
2005-10-27 04:56:00,1.78144,1.78144,1.78141,1.78141,12800000.0
2005-10-27 04:57:00,1.78148,1.78148,1.78134,1.78145,66900001.0
2005-10-27 04:58:00,1.78131,1.78148,1.78131,1.78148,31500000.0
2005-10-27 04:59:00,1.78148,1.78148,1.78135,1.78143,52300000.0
2005-10-27 05:00:00,1.7814,1.7814,1.7812,1.78128,34400000.0
2005-10-27 05:01:00,1.78128,1.78138,1.78128,1.78138,14700000.0
2005-10-27 05:02:00,1.78142,1.78156,1.78142,1.78153,28700000.0
2005-10-27 05:03:00,1.78154,1.78154,1.78153,1.78153,6700000.0
2005-10-27 05:04:00,1.7816,1.78181,1.7816,1.78173,82900000.0
2005-10-27 05:05:00,1.7819,1.78226,1.7819,1.78221,47700000.0
2005-10-27 05:06:00,1.78222,1.78225,1.78208,1.7821,48000001.0
2005-10-27 05:07:00,1.78214,1.78219,1.78209,1.78213,61300001.0
2005-10-27 05:08:00,1.78205,1.78296,1.78201,1.78287,79900001.0
2005-10-27 05:09:00,1.78285,1.78285,1.78257,1.78257,22500000.0
2005-10-27 05:10:00,1.78283,1.78316,1.78283,1.78312,34600000.0
2005-10-27 05:11:00,1.78303,1.78311,1.783,1.78304,89100000.0
2005-10-27 05:12:00,1.78324,1.78336,1.78324,1.78336,9600000.0
2005-10-27 05:13:00,1.7836,1.78386,1.7836,1.78379,43899999.0
2005-10-27 05:14:00,1.78376,1.78384,1.78356,1.78356,66800001.0
2005-10-27 05:15:00,1.7836,1.78372,1.78359,1.78362,52999999.0
2005-10-27 05:16:00,1.78359,1.78367,1.78355,1.78355,50200001.0
2005-10-27 05:17:00,1.78374,1.78403,1.78374,1.78401,34900000.0
2005-10-27 05:18:00,1.78403,1.78408,1.78374,1.78382,37200000.0
2005-10-27 05:19:00,1.78368,1.78368,1.78339,1.78343,99099998.0
2005-10-27 05:20:00,1.78347,1.78369,1.78347,1.78362,31100000.0
2005-10-27 05:21:00,1.78355,1.78355,1.78343,1.78347,80099999.0
2005-10-27 05:22:00,1.7834,1.7834,1.78298,1.78298,72100000.0
2005-10-27 05:23:00,1.78305,1.78313,1.78278,1.78278,50400000.0
2005-10-27 05:24:00,1.78267,1.78285,1.78267,1.78285,11050000.0
2005-10-27 05:25:00,1.78288,1.7831,1.78281,1.78298,96600001.0
2005-10-27 05:26:00,1.78283,1.78305,1.78274,1.78303,21900000.0
2005-10-27 05:27:00,1.78305,1.78305,1.78305,1.78305,4400000.0
2005-10-27 05:28:00,1.78301,1.78301,1.78287,1.78294,32150000.0
2005-10-27 05:29:00,1.78288,1.78288,1.78256,1.78259,73400001.0
2005-10-27 05:30:00,1.78265,1.78278,1.78265,1.78277,37300000.0
2005-10-27 05:31:00,1.78262,1.78265,1.78245,1.78245,82200002.0
2005-10-27 05:32:00,1.78235,1.78245,1.78227,1.78245,54500001.0
2005-10-27 05:33:00,1.78262,1.78279,1.78262,1.78273,56299998.0
2005-10-27 05:34:00,1.78276,1.78292,1.78254,1.78292,98799999.0
2005-10-27 05:35:00,1.78276,1.78279,1.78276,1.78279,21100000.0
2005-10-27 05:36:00,1.78263,1.78282,1.78263,1.78282,16800000.0
2005-10-27 05:37:00,1.78284,1.78301,1.78284,1.7829,94799998.0
2005-10-27 05:38:00,1.78295,1.78316,1.78276,1.78316,46700000.0
2005-10-27 05:39:00,1.78285,1.78292,1.78285,1.78292,37400000.0
2005-10-27 05:40:00,1.78308,1.78312,1.78297,1.78309,119799999.0
2005-10-27 05:41:00,1.7832,1.78339,1.7832,1.78326,40600000.0
2005-10-27 05:42:00,1.78361,1.78361,1.78313,1.78334,28600000.0
2005-10-27 05:43:00,1.7834,1.78358,1.7834,1.78354,43700001.0
2005-10-27 05:44:00,1.78343,1.78343,1.78307,1.78307,37300000.0
2005-10-27 05:45:00,1.78308,1.78315,1.78301,1.78315,80500000.0
2005-10-27 05:46:00,1.78305,1.7831,1.78305,1.7831,34000000.0
2005-10-27 05:47:00,1.7831,1.78315,1.7831,1.78315,37900000.0
2005-10-27 05:48:00,1.78318,1.7832,1.78314,1.78317,17200000.0
2005-10-27 05:49:00,1.78313,1.7834,1.78313,1.7834,56500000.0
2005-10-27 05:50:00,1.7835,1.78362,1.78346,1.78362,15400000.0
2005-10-27 05:51:00,1.78353,1.78378,1.78346,1.78378,81599999.0
2005-10-27 05:52:00,1.78385,1.78385,1.78372,1.78383,67499999.0
2005-10-27 05:53:00,1.78382,1.78389,1.78363,1.78367,89900003.0
2005-10-27 05:54:00,1.78365,1.78368,1.7835,1.78365,109800000.0
2005-10-27 05:55:00,1.78359,1.78363,1.78352,1.78352,48600001.0
2005-10-27 05:56:00,1.78347,1.78355,1.78345,1.78345,43100001.0
2005-10-27 05:57:00,1.78342,1.78351,1.78329,1.78351,61499999.0
2005-10-27 05:58:00,1.78345,1.78345,1.78323,1.78329,38400000.0
2005-10-27 05:59:00,1.7833,1.78339,1.7833,1.78338,90499999.0
2005-10-27 06:00:00,1.78341,1.78341,1.78316,1.78317,38000000.0
2005-10-27 06:01:00,1.78325,1.78325,1.78317,1.78318,48499999.0
2005-10-27 06:02:00,1.78318,1.78321,1.78307,1.78318,12500000.0
2005-10-27 06:03:00,1.78333,1.78339,1.78327,1.78336,37100000.0
2005-10-27 06:04:00,1.78326,1.78356,1.78326,1.78356,55999998.0
2005-10-27 06:05:00,1.78362,1.78362,1.78289,1.78343,52800000.0
2005-10-27 06:06:00,1.78355,1.78365,1.78355,1.7836,64099999.0
2005-10-27 06:07:00,1.78293,1.78355,1.78293,1.78335,21500000.0
2005-10-27 06:08:00,1.78335,1.78344,1.78308,1.78313,28600000.0
2005-10-27 06:09:00,1.78311,1.7832,1.78311,1.7832,81800000.0
2005-10-27 06:10:00,1.7832,1.78332,1.78317,1.78332,77199999.0
2005-10-27 06:11:00,1.78332,1.78332,1.7832,1.7832,41600000.0
2005-10-27 06:12:00,1.78327,1.78329,1.78313,1.78313,94599997.0
2005-10-27 06:13:00,1.78317,1.78336,1.78317,1.78336,34799999.0
2005-10-27 06:14:00,1.78333,1.78355,1.78325,1.78349,73100000.0
2005-10-27 06:15:00,1.78346,1.78353,1.78339,1.78353,36600000.0
2005-10-27 06:16:00,1.78355,1.78369,1.78355,1.78363,88700001.0
2005-10-27 06:17:00,1.78368,1.78369,1.78358,1.78367,84700000.0
2005-10-27 06:18:00,1.78362,1.78369,1.78362,1.78367,45400000.0
2005-10-27 06:19:00,1.78363,1.7838,1.78363,1.78379,56400000.0
2005-10-27 06:20:00,1.78375,1.78376,1.78375,1.78376,13000000.0
2005-10-27 06:21:00,1.78376,1.78398,1.78376,1.78389,80800001.0
2005-10-27 06:22:00,1.78386,1.78395,1.78385,1.78395,65199999.0
2005-10-27 06:23:00,1.78398,1.78413,1.78398,1.78411,24400000.0
2005-10-27 06:24:00,1.78414,1.78465,1.78414,1.78465,129699996.0
2005-10-27 06:25:00,1.78464,1.78464,1.7845,1.78457,124400001.0
2005-10-27 06:26:00,1.78455,1.78465,1.78446,1.78449,82800000.0
2005-10-27 06:27:00,1.78455,1.78462,1.78406,1.7842,108199999.0
2005-10-27 06:28:00,1.78435,1.78463,1.78428,1.78463,126699997.0
2005-10-27 06:29:00,1.78456,1.78466,1.78454,1.78454,15900000.0
2005-10-27 06:30:00,1.78439,1.78439,1.7843,1.78437,30600000.0
2005-10-27 06:31:00,1.78433,1.78446,1.78423,1.78423,72899999.0
2005-10-27 06:32:00,1.78434,1.78441,1.7843,1.78431,122299999.0
2005-10-27 06:33:00,1.7844,1.78449,1.7844,1.78445,66099998.0
2005-10-27 06:34:00,1.78433,1.7844,1.78389,1.78389,83500000.0
2005-10-27 06:35:00,1.78385,1.78396,1.78367,1.78367,67900000.0
2005-10-27 06:36:00,1.7837,1.78386,1.7837,1.78386,48600001.0
2005-10-27 06:37:00,1.78398,1.784,1.78374,1.78379,104399999.0
2005-10-27 06:38:00,1.78387,1.7839,1.78368,1.78368,45399999.0
2005-10-27 06:39:00,1.78362,1.78371,1.78362,1.78367,38200000.0
2005-10-27 06:40:00,1.7837,1.78377,1.78368,1.78372,37899999.0
2005-10-27 06:41:00,1.78376,1.78383,1.78371,1.78383,42400000.0
2005-10-27 06:42:00,1.7839,1.78398,1.78387,1.78397,25800000.0
2005-10-27 06:43:00,1.784,1.78407,1.784,1.78405,28400000.0
2005-10-27 06:44:00,1.78405,1.78423,1.784,1.78411,85000000.0
2005-10-27 06:45:00,1.78406,1.78411,1.78392,1.78406,25900000.0
2005-10-27 06:46:00,1.78413,1.78413,1.784,1.78403,46100000.0
2005-10-27 06:47:00,1.784,1.78411,1.78399,1.78399,79500001.0
2005-10-27 06:48:00,1.78408,1.7841,1.78398,1.784,76700001.0
2005-10-27 06:49:00,1.78389,1.78406,1.78378,1.78405,73200000.0
2005-10-27 06:50:00,1.78397,1.78412,1.78397,1.78412,6200000.0
2005-10-27 06:51:00,1.78428,1.78457,1.78428,1.78446,113199996.0
2005-10-27 06:52:00,1.78434,1.78434,1.78398,1.78398,16300000.0
2005-10-27 06:53:00,1.78432,1.78446,1.78432,1.78432,71100001.0
2005-10-27 06:54:00,1.78438,1.78452,1.78436,1.78452,66400000.0
2005-10-27 06:55:00,1.78447,1.78448,1.78424,1.78424,41700000.0
2005-10-27 06:56:00,1.78408,1.78412,1.78408,1.78412,9800000.0
2005-10-27 06:57:00,1.78413,1.78424,1.78413,1.78418,29800000.0
2005-10-27 06:58:00,1.78422,1.78422,1.78412,1.78417,32400000.0
2005-10-27 06:59:00,1.78418,1.78424,1.78413,1.78421,115300001.0
2005-10-27 07:00:00,1.78424,1.78424,1.78418,1.78424,28000000.0
2005-10-27 07:01:00,1.78424,1.78428,1.78407,1.78413,25000000.0
2005-10-27 07:02:00,1.78425,1.78439,1.78425,1.78431,32400000.0
2005-10-27 07:03:00,1.78433,1.7845,1.78433,1.7844,80600000.0
2005-10-27 07:04:00,1.78441,1.78441,1.78434,1.78434,32600000.0
2005-10-27 07:05:00,1.78427,1.78435,1.78427,1.7843,33300000.0
2005-10-27 07:06:00,1.78415,1.78428,1.78415,1.78428,38500000.0
2005-10-27 07:07:00,1.78425,1.78425,1.78412,1.78412,33400000.0
2005-10-27 07:08:00,1.7841,1.7841,1.78374,1.78379,65500000.0
2005-10-27 07:09:00,1.78374,1.78377,1.78365,1.78365,29099999.0
2005-10-27 07:10:00,1.78363,1.78363,1.78351,1.78357,44300000.0
2005-10-27 07:11:00,1.78375,1.78389,1.78375,1.78375,74700000.0
2005-10-27 07:12:00,1.78369,1.78369,1.78364,1.78364,36600000.0
2005-10-27 07:13:00,1.78363,1.78363,1.78344,1.78346,116400001.0
2005-10-27 07:14:00,1.78345,1.78358,1.78345,1.78358,78000000.0
2005-10-27 07:15:00,1.78359,1.78359,1.78304,1.78324,41500000.0
2005-10-27 07:16:00,1.78312,1.78327,1.78312,1.78327,60400000.0
2005-10-27 07:17:00,1.78337,1.78352,1.78335,1.78352,85700000.0
2005-10-27 07:18:00,1.78346,1.78346,1.78338,1.7834,92400000.0
2005-10-27 07:19:00,1.78327,1.78327,1.78311,1.78322,54799999.0
2005-10-27 07:20:00,1.7833,1.78351,1.7833,1.78351,105100001.0
2005-10-27 07:21:00,1.78341,1.78341,1.78257,1.78257,97000000.0
2005-10-27 07:22:00,1.7824,1.78243,1.78211,1.78226,89399998.0
2005-10-27 07:23:00,1.78193,1.78193,1.78162,1.78162,31500000.0
2005-10-27 07:24:00,1.78125,1.78134,1.78096,1.78108,51100000.0
2005-10-27 07:25:00,1.7812,1.78149,1.7812,1.78125,63700001.0
2005-10-27 07:26:00,1.7812,1.78131,1.78119,1.78119,71099999.0
2005-10-27 07:27:00,1.78105,1.78121,1.78102,1.78102,48000000.0
2005-10-27 07:28:00,1.78106,1.78112,1.78106,1.78112,40300001.0
2005-10-27 07:29:00,1.78118,1.78121,1.78114,1.78117,18900000.0
2005-10-27 07:30:00,1.781,1.781,1.78085,1.78085,4600000.0
2005-10-27 07:31:00,1.78075,1.78082,1.78067,1.78082,64200002.0
2005-10-27 07:32:00,1.7809,1.78098,1.7809,1.78097,37200000.0
2005-10-27 07:33:00,1.78097,1.78114,1.78071,1.7811,63200000.0
2005-10-27 07:34:00,1.78105,1.78152,1.78105,1.78152,51300000.0
2005-10-27 07:35:00,1.78172,1.78222,1.78172,1.78222,69000000.0
2005-10-27 07:36:00,1.78228,1.78249,1.78218,1.78235,52300000.0
2005-10-27 07:37:00,1.78237,1.7825,1.78237,1.78242,29400000.0
2005-10-27 07:38:00,1.78242,1.78253,1.78241,1.7825,70400001.0
2005-10-27 07:39:00,1.78257,1.78263,1.78232,1.78232,34000000.0
2005-10-27 07:40:00,1.78221,1.78223,1.78207,1.78207,22100000.0
2005-10-27 07:41:00,1.78222,1.78241,1.7822,1.78241,40100001.0
2005-10-27 07:42:00,1.78249,1.78268,1.78234,1.78234,75900000.0
2005-10-27 07:43:00,1.78244,1.7826,1.78243,1.78243,38800000.0
2005-10-27 07:44:00,1.78238,1.78253,1.78238,1.78253,48000000.0
2005-10-27 07:45:00,1.7825,1.78259,1.7825,1.78252,31100000.0
2005-10-27 07:46:00,1.7825,1.78258,1.7825,1.78251,75000001.0
2005-10-27 07:47:00,1.78245,1.7825,1.78245,1.7825,5200000.0
2005-10-27 07:48:00,1.78248,1.78257,1.78248,1.78256,72999999.0
2005-10-27 07:49:00,1.78257,1.78259,1.78245,1.78247,48300000.0
2005-10-27 07:50:00,1.78236,1.78236,1.78231,1.78231,15700000.0
2005-10-27 07:51:00,1.78224,1.78224,1.78214,1.78214,9000000.0
2005-10-27 07:52:00,1.78217,1.78217,1.78192,1.78192,57400001.0
2005-10-27 07:53:00,1.78171,1.78171,1.78157,1.78163,66899999.0
2005-10-27 07:54:00,1.78132,1.78132,1.78061,1.78061,7400000.0
2005-10-27 07:55:00,1.78035,1.78054,1.78025,1.7804,70300000.0
2005-10-27 07:56:00,1.78037,1.78037,1.77984,1.77993,42300000.0
2005-10-27 07:57:00,1.77978,1.77978,1.77952,1.77963,30100000.0
2005-10-27 07:58:00,1.77977,1.77987,1.77966,1.77976,91500000.0
2005-10-27 07:59:00,1.78003,1.78066,1.78003,1.78066,41799999.0
2005-10-27 08:00:00,1.7806,1.78074,1.78053,1.7807,107000001.0
2005-10-27 08:01:00,1.78079,1.78106,1.78079,1.78086,79600000.0
2005-10-27 08:02:00,1.781,1.78115,1.78053,1.78053,22800000.0
2005-10-27 08:03:00,1.78023,1.78044,1.78018,1.78044,56200000.0
2005-10-27 08:04:00,1.78066,1.78072,1.78061,1.78067,52300000.0
2005-10-27 08:05:00,1.78063,1.78063,1.78047,1.78057,79100000.0
2005-10-27 08:06:00,1.78068,1.78097,1.78068,1.78076,48800000.0
2005-10-27 08:07:00,1.78087,1.78113,1.78079,1.78113,51100000.0
2005-10-27 08:08:00,1.78111,1.78111,1.78087,1.78103,85599999.0
2005-10-27 08:09:00,1.78104,1.7814,1.78104,1.7814,28900000.0
2005-10-27 08:10:00,1.78158,1.78185,1.78153,1.78167,86200001.0
2005-10-27 08:11:00,1.78163,1.78163,1.7815,1.7815,67200000.0
2005-10-27 08:12:00,1.7815,1.78163,1.78145,1.78145,148000000.0
2005-10-27 08:13:00,1.78135,1.78135,1.78097,1.78097,41200000.0
2005-10-27 08:14:00,1.78068,1.78068,1.78012,1.78018,102399998.0
2005-10-27 08:15:00,1.78017,1.78017,1.77973,1.77996,85799997.0
2005-10-27 08:16:00,1.77992,1.78047,1.7799,1.78036,62700000.0
2005-10-27 08:17:00,1.78026,1.78026,1.77976,1.77976,57800000.0
2005-10-27 08:18:00,1.77967,1.7798,1.7795,1.77974,88899999.0
2005-10-27 08:19:00,1.77974,1.77974,1.77957,1.77965,37400000.0
2005-10-27 08:20:00,1.77964,1.77971,1.77947,1.77971,53400000.0
2005-10-27 08:21:00,1.77972,1.77983,1.77971,1.77971,60700000.0
2005-10-27 08:22:00,1.77971,1.77975,1.77955,1.77967,75100000.0
2005-10-27 08:23:00,1.77975,1.77975,1.77975,1.77975,3000000.0
2005-10-27 08:24:00,1.77968,1.77973,1.77955,1.77973,22300000.0
2005-10-27 08:25:00,1.77964,1.77965,1.77958,1.77965,50000000.0
2005-10-27 08:26:00,1.77963,1.77977,1.77946,1.77946,54000000.0
2005-10-27 08:27:00,1.77938,1.7794,1.77924,1.77924,32100000.0
2005-10-27 08:28:00,1.77912,1.77927,1.77912,1.77919,79700001.0
2005-10-27 08:29:00,1.77919,1.77933,1.77919,1.77928,53300000.0
2005-10-27 08:30:00,1.77924,1.77924,1.77894,1.77894,66699999.0
2005-10-27 08:31:00,1.77883,1.77926,1.7788,1.77926,72300000.0
2005-10-27 08:32:00,1.77938,1.77962,1.77938,1.77962,63399999.0
2005-10-27 08:33:00,1.77975,1.77996,1.77975,1.77989,61399998.0
2005-10-27 08:34:00,1.77987,1.77996,1.77983,1.77983,58100000.0
2005-10-27 08:35:00,1.77991,1.78002,1.77989,1.7799,38100000.0
2005-10-27 08:36:00,1.77991,1.77998,1.77984,1.77988,137100000.0
2005-10-27 08:37:00,1.77983,1.77983,1.77976,1.77978,37599999.0
2005-10-27 08:38:00,1.7798,1.77995,1.77973,1.77995,76500000.0
2005-10-27 08:39:00,1.77995,1.78018,1.77995,1.78016,67500000.0
2005-10-27 08:40:00,1.78017,1.78023,1.77993,1.78,162499999.0
2005-10-27 08:41:00,1.78001,1.78001,1.77966,1.77977,110499999.0
2005-10-27 08:42:00,1.7798,1.77981,1.7796,1.77981,57700000.0
2005-10-27 08:43:00,1.77991,1.78006,1.77985,1.7799,36100000.0
2005-10-27 08:44:00,1.77988,1.78003,1.77982,1.77994,37700000.0
2005-10-27 08:45:00,1.78006,1.78051,1.77995,1.78051,25400000.0
2005-10-27 08:46:00,1.78079,1.78099,1.78079,1.78096,75500000.0
2005-10-27 08:47:00,1.781,1.78105,1.78087,1.78088,71399999.0
2005-10-27 08:48:00,1.78113,1.78126,1.78076,1.78126,47500001.0
2005-10-27 08:49:00,1.78162,1.78174,1.78149,1.78149,58799999.0
2005-10-27 08:50:00,1.78129,1.78129,1.78086,1.7809,40800000.0
2005-10-27 08:51:00,1.78098,1.78149,1.78098,1.78149,43600000.0
2005-10-27 08:52:00,1.78174,1.78238,1.78174,1.78235,76699999.0
2005-10-27 08:53:00,1.7823,1.78351,1.7823,1.78337,99599999.0
2005-10-27 08:54:00,1.78321,1.78361,1.78314,1.78361,45300000.0
2005-10-27 08:55:00,1.7838,1.78395,1.78377,1.78385,84999999.0
2005-10-27 08:56:00,1.7837,1.7838,1.78355,1.7838,77200002.0
2005-10-27 08:57:00,1.78362,1.78362,1.78346,1.78346,39400000.0
2005-10-27 08:58:00,1.78351,1.78381,1.78345,1.78379,117950000.0
2005-10-27 08:59:00,1.78392,1.78404,1.78379,1.78379,29700000.0
2005-10-27 09:00:00,1.78368,1.78384,1.78366,1.78381,38400000.0
2005-10-27 09:01:00,1.78382,1.78382,1.78365,1.78367,55500001.0
2005-10-27 09:02:00,1.78376,1.78445,1.78376,1.78445,24200000.0
2005-10-27 09:03:00,1.78459,1.78479,1.78444,1.78479,36700000.0
2005-10-27 09:04:00,1.78478,1.7848,1.78466,1.78466,63900000.0
2005-10-27 09:05:00,1.7848,1.7852,1.7848,1.78502,51900000.0
2005-10-27 09:06:00,1.78488,1.78488,1.78459,1.78459,19900000.0
2005-10-27 09:07:00,1.78451,1.78462,1.78443,1.78461,77300000.0
2005-10-27 09:08:00,1.78474,1.78508,1.78474,1.78474,58499999.0
2005-10-27 09:09:00,1.78467,1.78467,1.78415,1.78415,71199999.0
2005-10-27 09:10:00,1.78427,1.78447,1.78427,1.78445,60600001.0
2005-10-27 09:11:00,1.78451,1.78478,1.78451,1.78463,71000000.0
2005-10-27 09:12:00,1.78462,1.78471,1.78442,1.78442,90500001.0
2005-10-27 09:13:00,1.78423,1.78423,1.78417,1.78417,8800000.0
2005-10-27 09:14:00,1.78404,1.78421,1.78393,1.78412,115500000.0
2005-10-27 09:15:00,1.78414,1.78427,1.78414,1.78422,43600000.0
2005-10-27 09:16:00,1.78417,1.78436,1.78417,1.78419,78199999.0
2005-10-27 09:17:00,1.78421,1.78431,1.7842,1.78428,61400000.0
2005-10-27 09:18:00,1.78423,1.78423,1.78404,1.78413,52300000.0
2005-10-27 09:19:00,1.78401,1.78401,1.78324,1.78324,28700000.0
2005-10-27 09:20:00,1.78308,1.78332,1.78305,1.78332,39600000.0
2005-10-27 09:21:00,1.78347,1.78364,1.78337,1.78337,64600001.0
2005-10-27 09:22:00,1.78322,1.78322,1.78307,1.78307,59899998.0
2005-10-27 09:23:00,1.7831,1.78365,1.78308,1.78365,40000000.0
2005-10-27 09:24:00,1.78368,1.78387,1.78357,1.78362,88399999.0
2005-10-27 09:25:00,1.78363,1.78404,1.7836,1.78402,57200000.0
2005-10-27 09:26:00,1.7843,1.78451,1.78413,1.78451,170300004.0
2005-10-27 09:27:00,1.78445,1.78445,1.78391,1.78391,45600000.0
2005-10-27 09:28:00,1.78397,1.78425,1.78397,1.78398,52900000.0
2005-10-27 09:29:00,1.78409,1.78416,1.78374,1.78374,28200000.0
2005-10-27 09:30:00,1.7836,1.78374,1.7836,1.78366,104399999.0
2005-10-27 09:31:00,1.78359,1.78434,1.78347,1.78434,42300000.0
2005-10-27 09:32:00,1.7846,1.78499,1.7846,1.78493,58099999.0
2005-10-27 09:33:00,1.78475,1.78475,1.78418,1.78421,56800001.0
2005-10-27 09:34:00,1.78415,1.78423,1.78408,1.78423,115600001.0
2005-10-27 09:35:00,1.78423,1.7843,1.78414,1.7842,63100000.0
2005-10-27 09:36:00,1.78408,1.78435,1.78408,1.78428,74899999.0
2005-10-27 09:37:00,1.78426,1.78443,1.78426,1.78434,99900000.0
2005-10-27 09:38:00,1.78463,1.78514,1.78463,1.78507,77800001.0
2005-10-27 09:39:00,1.78487,1.78494,1.78476,1.78476,93200001.0
2005-10-27 09:40:00,1.78463,1.78463,1.78448,1.78448,21900000.0
2005-10-27 09:41:00,1.78437,1.78451,1.78412,1.78445,65400000.0
2005-10-27 09:42:00,1.78443,1.78446,1.78438,1.78445,35699999.0
2005-10-27 09:43:00,1.78451,1.78455,1.78438,1.78447,95200000.0
2005-10-27 09:44:00,1.78459,1.78468,1.78459,1.78468,104399999.0
2005-10-27 09:45:00,1.78456,1.78456,1.78428,1.78429,52000000.0
2005-10-27 09:46:00,1.78461,1.78485,1.78461,1.78485,59000000.0
2005-10-27 09:47:00,1.78485,1.78489,1.78455,1.7846,79700000.0
2005-10-27 09:48:00,1.78472,1.78488,1.78472,1.78482,54100002.0
2005-10-27 09:49:00,1.78478,1.7848,1.78463,1.78463,38000000.0
2005-10-27 09:50:00,1.78443,1.78443,1.78435,1.78435,9400000.0
2005-10-27 09:51:00,1.7844,1.7844,1.78412,1.78412,43999999.0
2005-10-27 09:52:00,1.78406,1.78427,1.78396,1.78425,103999998.0
2005-10-27 09:53:00,1.78413,1.78413,1.78402,1.78403,31100000.0
2005-10-27 09:54:00,1.78405,1.78421,1.78393,1.78421,53000000.0
2005-10-27 09:55:00,1.78427,1.78451,1.78418,1.78451,69700000.0
2005-10-27 09:56:00,1.78443,1.78466,1.78436,1.78466,51100002.0
2005-10-27 09:57:00,1.78468,1.78468,1.78442,1.78448,63700001.0
2005-10-27 09:58:00,1.78464,1.78471,1.78455,1.78462,68900000.0
2005-10-27 09:59:00,1.78482,1.78534,1.78482,1.78534,102800000.0
2005-10-27 10:00:00,1.78537,1.78551,1.78537,1.78537,80399998.0
2005-10-27 10:01:00,1.78552,1.78573,1.78537,1.78573,41700000.0
2005-10-27 10:02:00,1.78603,1.78708,1.78603,1.78708,54000001.0
2005-10-27 10:03:00,1.7873,1.78761,1.7872,1.78761,98800002.0
2005-10-27 10:04:00,1.78782,1.78807,1.78759,1.78759,50300001.0
2005-10-27 10:05:00,1.78735,1.78735,1.78702,1.78705,65100001.0
2005-10-27 10:06:00,1.78713,1.78742,1.78713,1.78731,69499999.0
2005-10-27 10:07:00,1.78738,1.78748,1.78727,1.7874,130600000.0
2005-10-27 10:08:00,1.78768,1.7884,1.78768,1.7884,84000003.0
2005-10-27 10:09:00,1.7887,1.78899,1.78841,1.78868,60499999.0
2005-10-27 10:10:00,1.7888,1.78897,1.78855,1.78856,81200001.0
2005-10-27 10:11:00,1.78843,1.78855,1.78839,1.78847,87599999.0
2005-10-27 10:12:00,1.78848,1.7887,1.78845,1.7887,30000000.0
2005-10-27 10:13:00,1.78865,1.78881,1.78839,1.78839,51099999.0
2005-10-27 10:14:00,1.78834,1.78848,1.78834,1.78847,92699999.0
2005-10-27 10:15:00,1.78838,1.78838,1.78807,1.78818,50100000.0
2005-10-27 10:16:00,1.78811,1.78811,1.78793,1.78793,45100000.0
2005-10-27 10:17:00,1.78794,1.78807,1.78792,1.78799,41300000.0
2005-10-27 10:18:00,1.78793,1.78812,1.78793,1.78812,23900000.0
2005-10-27 10:19:00,1.78803,1.78803,1.78779,1.7878,53799999.0
2005-10-27 10:20:00,1.78773,1.78784,1.78757,1.78757,54000000.0
2005-10-27 10:21:00,1.78756,1.78775,1.78756,1.78773,59200000.0
2005-10-27 10:22:00,1.78784,1.78811,1.78784,1.78811,62800001.0
2005-10-27 10:23:00,1.78815,1.78815,1.78782,1.7879,70600000.0
2005-10-27 10:24:00,1.78785,1.78785,1.78758,1.7876,36600000.0
2005-10-27 10:25:00,1.78773,1.78794,1.78765,1.78789,93000001.0
2005-10-27 10:26:00,1.788,1.78805,1.78783,1.78799,52000000.0
2005-10-27 10:27:00,1.78793,1.78793,1.78757,1.7876,39400000.0
2005-10-27 10:28:00,1.78762,1.78765,1.78757,1.78758,17600000.0
2005-10-27 10:29:00,1.78752,1.78758,1.78746,1.78746,27599999.0
2005-10-27 10:30:00,1.78755,1.78833,1.78755,1.78833,50900000.0
2005-10-27 10:31:00,1.78844,1.7887,1.78844,1.7887,35600000.0
2005-10-27 10:32:00,1.78863,1.78901,1.78853,1.78901,38000000.0
2005-10-27 10:33:00,1.7891,1.78937,1.7891,1.7893,124500001.0
2005-10-27 10:34:00,1.7894,1.78954,1.78919,1.78942,89299999.0
2005-10-27 10:35:00,1.78933,1.78933,1.78903,1.7891,60699998.0
2005-10-27 10:36:00,1.78895,1.78895,1.78858,1.78874,114000000.0
2005-10-27 10:37:00,1.78857,1.78918,1.7885,1.78918,108900000.0
2005-10-27 10:38:00,1.78921,1.78921,1.78882,1.78882,55800000.0
2005-10-27 10:39:00,1.78881,1.7889,1.78864,1.78864,117300001.0
2005-10-27 10:40:00,1.78862,1.78869,1.78859,1.78866,57200001.0
2005-10-27 10:41:00,1.78855,1.78866,1.78849,1.78849,83199999.0
2005-10-27 10:42:00,1.78861,1.78881,1.78856,1.78856,35300000.0
2005-10-27 10:43:00,1.78853,1.78853,1.78776,1.78776,120599998.0
2005-10-27 10:44:00,1.78767,1.7877,1.78745,1.78745,41000000.0
2005-10-27 10:45:00,1.78744,1.78761,1.78744,1.78761,18000000.0
2005-10-27 10:46:00,1.7876,1.78774,1.78758,1.78761,114400000.0
2005-10-27 10:47:00,1.78762,1.78766,1.78758,1.7876,45000001.0
2005-10-27 10:48:00,1.78752,1.78761,1.78709,1.78715,98300000.0
2005-10-27 10:49:00,1.78713,1.78718,1.78706,1.78718,67900000.0
2005-10-27 10:50:00,1.78722,1.7873,1.78713,1.78713,35400000.0
2005-10-27 10:51:00,1.78721,1.78722,1.7871,1.78722,29800000.0
2005-10-27 10:52:00,1.78723,1.78735,1.7871,1.78735,88199999.0
2005-10-27 10:53:00,1.78747,1.78761,1.78735,1.78756,83200003.0
2005-10-27 10:54:00,1.78755,1.78758,1.78748,1.78755,65200002.0
2005-10-27 10:55:00,1.78754,1.78755,1.78717,1.78717,60100000.0
2005-10-27 10:56:00,1.78704,1.78716,1.78695,1.78695,133100000.0
2005-10-27 10:57:00,1.78707,1.78721,1.78704,1.78717,71599999.0
2005-10-27 10:58:00,1.78719,1.78722,1.787,1.7871,86500001.0
2005-10-27 10:59:00,1.78704,1.78704,1.78678,1.78685,92500002.0
2005-10-27 11:00:00,1.78685,1.78721,1.78685,1.7872,56199999.0
2005-10-27 11:01:00,1.78718,1.7872,1.78706,1.78716,34800000.0
2005-10-27 11:02:00,1.78722,1.78739,1.78722,1.78729,52700000.0
2005-10-27 11:03:00,1.78729,1.7873,1.78717,1.78727,13500000.0
2005-10-27 11:04:00,1.78742,1.78753,1.7874,1.7874,40700000.0
2005-10-27 11:05:00,1.78737,1.78743,1.78729,1.78729,91300002.0
2005-10-27 11:06:00,1.78731,1.78731,1.78715,1.78715,73700001.0
2005-10-27 11:07:00,1.78715,1.78715,1.78701,1.78704,61300000.0
2005-10-27 11:08:00,1.78693,1.78693,1.78645,1.78652,76299998.0
2005-10-27 11:09:00,1.78648,1.78679,1.7864,1.78673,39000000.0
2005-10-27 11:10:00,1.78673,1.787,1.78673,1.787,128899999.0
2005-10-27 11:11:00,1.7871,1.7871,1.78653,1.78653,70400000.0
2005-10-27 11:12:00,1.78633,1.78651,1.78626,1.78638,21700000.0
2005-10-27 11:13:00,1.78636,1.78649,1.78634,1.78647,78300000.0
2005-10-27 11:14:00,1.78645,1.78657,1.78637,1.78655,54800000.0
2005-10-27 11:15:00,1.78652,1.78657,1.78652,1.78657,18000000.0
2005-10-27 11:16:00,1.78621,1.78621,1.78565,1.78566,47900001.0
2005-10-27 11:17:00,1.7857,1.78586,1.78564,1.78585,85100001.0
2005-10-27 11:18:00,1.78607,1.78614,1.78592,1.78614,74299999.0
2005-10-27 11:19:00,1.7862,1.78659,1.7862,1.78652,65900000.0
2005-10-27 11:20:00,1.78663,1.78663,1.78662,1.78662,22400001.0
2005-10-27 11:21:00,1.78653,1.78653,1.78596,1.78601,59299999.0
2005-10-27 11:22:00,1.78594,1.78608,1.78593,1.78594,112799998.0
2005-10-27 11:23:00,1.78585,1.78585,1.78565,1.78565,44500000.0
2005-10-27 11:24:00,1.78568,1.78577,1.78553,1.78572,81499998.0
2005-10-27 11:25:00,1.78558,1.78577,1.78558,1.78577,122200002.0
2005-10-27 11:26:00,1.78583,1.78583,1.78574,1.78576,103800003.0
2005-10-27 11:27:00,1.78571,1.78571,1.78539,1.78546,102200001.0
2005-10-27 11:28:00,1.78541,1.78541,1.78509,1.78517,67900000.0
2005-10-27 11:29:00,1.78517,1.78518,1.78495,1.78505,80200000.0
2005-10-27 11:30:00,1.78497,1.78497,1.78457,1.78474,76799999.0
2005-10-27 11:31:00,1.78486,1.78515,1.78485,1.78515,81300000.0
2005-10-27 11:32:00,1.78517,1.78524,1.78508,1.78524,48500000.0
2005-10-27 11:33:00,1.78514,1.78523,1.78511,1.78518,26900000.0
2005-10-27 11:34:00,1.78493,1.78493,1.78434,1.78442,95600000.0
2005-10-27 11:35:00,1.78435,1.78435,1.78415,1.78427,93599999.0
2005-10-27 11:36:00,1.78404,1.78436,1.78393,1.78436,76699999.0
2005-10-27 11:37:00,1.78449,1.78466,1.78447,1.78466,39450000.0
2005-10-27 11:38:00,1.7849,1.78522,1.7849,1.7852,31200000.0
2005-10-27 11:39:00,1.78515,1.78533,1.78508,1.7853,88300000.0
2005-10-27 11:40:00,1.78527,1.78546,1.78518,1.78524,49300000.0
2005-10-27 11:41:00,1.78527,1.78539,1.78527,1.78536,35599999.0
2005-10-27 11:42:00,1.78528,1.7857,1.78528,1.78566,63900000.0
2005-10-27 11:43:00,1.78577,1.7859,1.78577,1.78586,42000001.0
2005-10-27 11:44:00,1.78588,1.78601,1.78581,1.78598,67299999.0
2005-10-27 11:45:00,1.78568,1.7857,1.78553,1.78556,76800000.0
2005-10-27 11:46:00,1.78562,1.78562,1.78551,1.78551,95900001.0
2005-10-27 11:47:00,1.78553,1.7856,1.78546,1.7855,86000001.0
2005-10-27 11:48:00,1.78547,1.7855,1.78525,1.7855,82300001.0
2005-10-27 11:49:00,1.78555,1.78568,1.78555,1.7856,61300001.0
2005-10-27 11:50:00,1.7856,1.78565,1.78537,1.7854,120200000.0
2005-10-27 11:51:00,1.78533,1.78533,1.78517,1.78522,37599999.0
2005-10-27 11:52:00,1.78518,1.78524,1.78513,1.78524,64500000.0
2005-10-27 11:53:00,1.78527,1.78544,1.78527,1.78543,103600003.0
2005-10-27 11:54:00,1.78539,1.78554,1.78537,1.78538,70199999.0
2005-10-27 11:55:00,1.78543,1.78552,1.78543,1.78552,73499999.0
2005-10-27 11:56:00,1.7855,1.78559,1.78536,1.78536,43300000.0
2005-10-27 11:57:00,1.78533,1.78551,1.78529,1.78545,88500000.0
2005-10-27 11:58:00,1.78538,1.78548,1.78538,1.78542,10800000.0
2005-10-27 11:59:00,1.78552,1.7857,1.78547,1.7857,120700001.0
2005-10-27 12:00:00,1.78579,1.78601,1.78579,1.78589,82900000.0
2005-10-27 12:01:00,1.78584,1.78588,1.78576,1.78576,41900000.0
2005-10-27 12:02:00,1.7856,1.7856,1.78536,1.78536,43399999.0
2005-10-27 12:03:00,1.78543,1.78546,1.78535,1.78546,35200000.0
2005-10-27 12:04:00,1.78546,1.78546,1.78523,1.78527,117700001.0
2005-10-27 12:05:00,1.78529,1.78552,1.78529,1.78552,61600001.0
2005-10-27 12:06:00,1.78546,1.7855,1.78539,1.7855,30500000.0
2005-10-27 12:07:00,1.7856,1.78599,1.7856,1.78599,62900000.0
2005-10-27 12:08:00,1.7861,1.78632,1.7861,1.78629,46100000.0
2005-10-27 12:09:00,1.7863,1.78637,1.7863,1.78637,21100000.0
2005-10-27 12:10:00,1.78628,1.78629,1.78612,1.78629,69499998.0
2005-10-27 12:11:00,1.78606,1.78606,1.78554,1.78567,70099999.0
2005-10-27 12:12:00,1.7856,1.78585,1.78546,1.78553,83799999.0
2005-10-27 12:13:00,1.78549,1.78549,1.78546,1.78548,32200000.0
2005-10-27 12:14:00,1.78538,1.78538,1.78489,1.78489,35000000.0
2005-10-27 12:15:00,1.78481,1.78496,1.78462,1.78496,95199999.0
2005-10-27 12:16:00,1.78493,1.78514,1.78493,1.78498,54800000.0
2005-10-27 12:17:00,1.78473,1.78473,1.78401,1.78409,91400001.0
2005-10-27 12:18:00,1.78397,1.78418,1.78394,1.78416,50400001.0
2005-10-27 12:19:00,1.78428,1.78433,1.78418,1.78431,114900000.0
2005-10-27 12:20:00,1.78435,1.78435,1.78377,1.78379,101000000.0
2005-10-27 12:21:00,1.78363,1.78375,1.78348,1.78361,49000000.0
2005-10-27 12:22:00,1.78357,1.78362,1.78349,1.7835,31400001.0
2005-10-27 12:23:00,1.78347,1.78349,1.78331,1.78345,76499999.0
2005-10-27 12:24:00,1.78334,1.78348,1.78334,1.78347,40400000.0
2005-10-27 12:25:00,1.78351,1.78358,1.78343,1.78347,86500001.0
2005-10-27 12:26:00,1.78358,1.78367,1.78357,1.78367,55500000.0
2005-10-27 12:27:00,1.78366,1.78369,1.78366,1.78369,40499999.0
2005-10-27 12:28:00,1.78371,1.78387,1.78366,1.78387,111400001.0
2005-10-27 12:29:00,1.78393,1.78398,1.78386,1.78391,69800000.0
2005-10-27 12:30:00,1.78384,1.78385,1.78357,1.78362,66699999.0
2005-10-27 12:31:00,1.7836,1.78369,1.78354,1.78357,119600001.0
2005-10-27 12:32:00,1.78358,1.78377,1.78358,1.78377,36000001.0
2005-10-27 12:33:00,1.78387,1.78387,1.7836,1.78369,85900000.0
2005-10-27 12:34:00,1.78373,1.78373,1.78361,1.7837,33300000.0
2005-10-27 12:35:00,1.7838,1.78393,1.7838,1.78393,30000000.0
2005-10-27 12:36:00,1.78407,1.78408,1.78397,1.78404,70100001.0
2005-10-27 12:37:00,1.78408,1.78408,1.78394,1.78408,42899999.0
2005-10-27 12:38:00,1.78402,1.78406,1.78389,1.784,63700000.0
2005-10-27 12:39:00,1.78403,1.78406,1.78392,1.784,65500001.0
2005-10-27 12:40:00,1.78399,1.784,1.78387,1.784,94699998.0
2005-10-27 12:41:00,1.784,1.78418,1.784,1.78408,78200001.0
2005-10-27 12:42:00,1.78413,1.78437,1.78413,1.78431,68200001.0
2005-10-27 12:43:00,1.78425,1.78429,1.7842,1.78426,126199996.0
2005-10-27 12:44:00,1.78425,1.78451,1.78425,1.78451,57800000.0
2005-10-27 12:45:00,1.78458,1.78458,1.78436,1.78449,49799998.0
2005-10-27 12:46:00,1.78457,1.78457,1.78441,1.78441,80800000.0
2005-10-27 12:47:00,1.78433,1.78433,1.78369,1.7837,61900001.0
2005-10-27 12:48:00,1.78368,1.78384,1.78368,1.78384,34200000.0
2005-10-27 12:49:00,1.7836,1.7836,1.78278,1.78278,44700000.0
2005-10-27 12:50:00,1.78303,1.78369,1.78303,1.78369,42600001.0
2005-10-27 12:51:00,1.78365,1.78386,1.78362,1.78386,94300001.0
2005-10-27 12:52:00,1.78378,1.78385,1.78378,1.7838,87200000.0
2005-10-27 12:53:00,1.78379,1.78392,1.78372,1.78388,48500000.0
2005-10-27 12:54:00,1.78395,1.78411,1.78394,1.78407,38500000.0
2005-10-27 12:55:00,1.78414,1.7843,1.78413,1.78424,43900000.0
2005-10-27 12:56:00,1.78418,1.78422,1.78406,1.78416,18200000.0
2005-10-27 12:57:00,1.7843,1.78443,1.7843,1.78443,32100001.0
2005-10-27 12:58:00,1.78458,1.78484,1.78458,1.78484,47400000.0
2005-10-27 12:59:00,1.7845,1.78482,1.7845,1.78482,44900000.0
2005-10-27 13:00:00,1.78494,1.78496,1.78461,1.78461,121999999.0
2005-10-27 13:01:00,1.78453,1.78459,1.7844,1.78457,79500001.0
2005-10-27 13:02:00,1.78455,1.78461,1.78454,1.78455,117400000.0
2005-10-27 13:03:00,1.78463,1.78479,1.78463,1.78479,26500000.0
2005-10-27 13:04:00,1.78498,1.78541,1.78498,1.78541,52000000.0
2005-10-27 13:05:00,1.78541,1.78541,1.78477,1.78477,44300001.0
2005-10-27 13:06:00,1.78473,1.78491,1.78466,1.78488,36550000.0
2005-10-27 13:07:00,1.7851,1.78515,1.78499,1.78507,67500000.0
2005-10-27 13:08:00,1.7851,1.78513,1.785,1.78512,91000001.0
2005-10-27 13:09:00,1.78505,1.78517,1.78497,1.78499,66100001.0
2005-10-27 13:10:00,1.78494,1.78502,1.78494,1.78495,44200000.0
2005-10-27 13:11:00,1.78497,1.78517,1.78497,1.78517,12800000.0
2005-10-27 13:12:00,1.78525,1.78544,1.78525,1.78536,95200001.0
2005-10-27 13:13:00,1.78519,1.78547,1.78519,1.78546,47900000.0
2005-10-27 13:14:00,1.7853,1.78539,1.78528,1.78528,104900000.0
2005-10-27 13:15:00,1.78533,1.7854,1.78526,1.78537,24300000.0
2005-10-27 13:16:00,1.78528,1.78546,1.78524,1.78543,46299999.0
2005-10-27 13:17:00,1.7855,1.78558,1.78548,1.78548,63700000.0
2005-10-27 13:18:00,1.78545,1.78546,1.78482,1.78482,61300001.0
2005-10-27 13:19:00,1.78487,1.78495,1.7847,1.78491,115799999.0
2005-10-27 13:20:00,1.785,1.78518,1.785,1.78518,33300000.0
2005-10-27 13:21:00,1.78529,1.78529,1.78506,1.78506,17300000.0
2005-10-27 13:22:00,1.78504,1.78513,1.785,1.78504,43000000.0
2005-10-27 13:23:00,1.78515,1.78537,1.78515,1.78537,18400000.0
2005-10-27 13:24:00,1.78531,1.78531,1.78497,1.78497,36200000.0
2005-10-27 13:25:00,1.78494,1.78498,1.78485,1.78494,31200000.0
2005-10-27 13:26:00,1.78497,1.78499,1.78464,1.78464,75500001.0
2005-10-27 13:27:00,1.78468,1.7848,1.78427,1.78427,57400001.0
2005-10-27 13:28:00,1.78398,1.78398,1.78375,1.78378,40800000.0
2005-10-27 13:29:00,1.78377,1.78377,1.78357,1.7837,81700000.0
2005-10-27 13:30:00,1.78365,1.7837,1.78358,1.78368,79570000.0
2005-10-27 13:31:00,1.78388,1.78411,1.78388,1.7841,48000000.0
2005-10-27 13:32:00,1.78409,1.78418,1.78409,1.78418,22700000.0
2005-10-27 13:33:00,1.78423,1.78433,1.7842,1.78428,34100000.0
2005-10-27 13:34:00,1.78426,1.7843,1.78414,1.78414,67200001.0
2005-10-27 13:35:00,1.78406,1.78406,1.78404,1.78404,2000000.0
2005-10-27 13:36:00,1.78405,1.78405,1.784,1.78405,92299999.0
2005-10-27 13:37:00,1.7841,1.78423,1.7841,1.78411,66200000.0
2005-10-27 13:38:00,1.78419,1.78426,1.78412,1.78426,125899998.0
2005-10-27 13:39:00,1.78434,1.78444,1.78434,1.78438,45200000.0
2005-10-27 13:40:00,1.78447,1.78452,1.78441,1.78445,126000001.0
2005-10-27 13:41:00,1.78452,1.78453,1.78435,1.78435,89900000.0
2005-10-27 13:42:00,1.78435,1.78462,1.78434,1.78462,112399998.0
2005-10-27 13:43:00,1.7848,1.7849,1.7848,1.7849,11500000.0
2005-10-27 13:44:00,1.78504,1.7853,1.78503,1.7853,123499999.0
2005-10-27 13:45:00,1.78525,1.78525,1.78517,1.78523,56300000.0
2005-10-27 13:46:00,1.78518,1.78526,1.78517,1.78523,95799999.0
2005-10-27 13:47:00,1.78515,1.78515,1.78497,1.78497,89599999.0
2005-10-27 13:48:00,1.78493,1.78499,1.7848,1.7848,82900002.0
2005-10-27 13:49:00,1.78478,1.7849,1.78471,1.78479,64000000.0
2005-10-27 13:50:00,1.78485,1.78501,1.78485,1.78501,21600000.0
2005-10-27 13:51:00,1.78498,1.78501,1.78474,1.78474,40000000.0
2005-10-27 13:52:00,1.7848,1.78502,1.7848,1.78492,85900000.0
2005-10-27 13:53:00,1.78481,1.785,1.78481,1.78489,68100000.0
2005-10-27 13:54:00,1.78492,1.78492,1.78483,1.78487,45100000.0
2005-10-27 13:55:00,1.78486,1.78519,1.78486,1.78519,51500000.0
2005-10-27 13:56:00,1.78542,1.78584,1.78542,1.78584,79899999.0
2005-10-27 13:57:00,1.78587,1.78587,1.78567,1.78567,24200000.0
2005-10-27 13:58:00,1.78545,1.78545,1.78516,1.78516,31100000.0
2005-10-27 13:59:00,1.78525,1.78537,1.78525,1.78527,44899999.0
2005-10-27 14:00:00,1.78537,1.78556,1.78537,1.78554,44200000.0
2005-10-27 14:01:00,1.7856,1.78561,1.78546,1.78558,31000000.0
2005-10-27 14:02:00,1.78562,1.78564,1.78557,1.7856,76800001.0
2005-10-27 14:03:00,1.78542,1.78607,1.78542,1.786,53600000.0
2005-10-27 14:04:00,1.78612,1.78643,1.78612,1.7863,47999999.0
2005-10-27 14:05:00,1.78603,1.78605,1.78595,1.78605,78269999.0
2005-10-27 14:06:00,1.78602,1.78604,1.78594,1.78594,27400000.0
2005-10-27 14:07:00,1.78592,1.78595,1.7857,1.78577,43400000.0
2005-10-27 14:08:00,1.78581,1.78581,1.7856,1.7856,92800000.0
2005-10-27 14:09:00,1.78572,1.78588,1.78572,1.78582,97699997.0
2005-10-27 14:10:00,1.78588,1.78593,1.78579,1.78588,45799999.0
2005-10-27 14:11:00,1.78575,1.78588,1.78575,1.7858,73799999.0
2005-10-27 14:12:00,1.7857,1.78584,1.78555,1.78555,64200000.0
2005-10-27 14:13:00,1.78561,1.78577,1.78554,1.78555,150100000.0
2005-10-27 14:14:00,1.78543,1.78543,1.78512,1.7852,42800000.0
2005-10-27 14:15:00,1.7853,1.78531,1.78499,1.78499,50100001.0
2005-10-27 14:16:00,1.78497,1.78516,1.78497,1.7851,108800004.0
2005-10-27 14:17:00,1.78517,1.78526,1.78514,1.78525,19800000.0
2005-10-27 14:18:00,1.78535,1.78549,1.78535,1.78535,82000003.0
2005-10-27 14:19:00,1.78544,1.7855,1.78531,1.78541,68300000.0
2005-10-27 14:20:00,1.78533,1.78558,1.78533,1.78558,29400000.0
2005-10-27 14:21:00,1.78559,1.78574,1.78555,1.78555,89600000.0
2005-10-27 14:22:00,1.78576,1.78596,1.78576,1.78596,45900000.0
2005-10-27 14:23:00,1.7859,1.78608,1.78577,1.7858,55600000.0
2005-10-27 14:24:00,1.78586,1.78597,1.78578,1.78578,69800002.0
2005-10-27 14:25:00,1.78586,1.78622,1.78586,1.78608,78300001.0
2005-10-27 14:26:00,1.78617,1.78637,1.78615,1.78624,87000001.0
2005-10-27 14:27:00,1.7863,1.78635,1.78621,1.78621,47100000.0
2005-10-27 14:28:00,1.7862,1.78629,1.78596,1.78601,53500001.0
2005-10-27 14:29:00,1.7862,1.78625,1.7862,1.78621,89100000.0
2005-10-27 14:30:00,1.78653,1.78686,1.78604,1.78611,40700000.0
2005-10-27 14:31:00,1.78624,1.78653,1.78624,1.78633,29700000.0
2005-10-27 14:32:00,1.78625,1.78645,1.78612,1.7863,78400000.0
2005-10-27 14:33:00,1.786,1.78636,1.786,1.78624,46800001.0
2005-10-27 14:34:00,1.78624,1.7865,1.78624,1.78633,37399999.0
2005-10-27 14:35:00,1.78646,1.7869,1.78646,1.7869,41800000.0
2005-10-27 14:36:00,1.78709,1.78752,1.78709,1.7873,95899998.0
2005-10-27 14:37:00,1.78725,1.78791,1.78725,1.78785,115500000.0
2005-10-27 14:38:00,1.7878,1.78831,1.7878,1.78831,45100000.0
2005-10-27 14:39:00,1.78817,1.78817,1.78757,1.78778,38500001.0
2005-10-27 14:40:00,1.78775,1.78791,1.7877,1.78786,70000001.0
2005-10-27 14:41:00,1.78794,1.78805,1.78784,1.78794,77000001.0
2005-10-27 14:42:00,1.78812,1.78831,1.78808,1.78831,104400000.0
2005-10-27 14:43:00,1.78828,1.78833,1.78801,1.78833,116599999.0
2005-10-27 14:44:00,1.78844,1.7886,1.7884,1.78854,55100000.0
2005-10-27 14:45:00,1.78845,1.78929,1.78841,1.78929,83400000.0
2005-10-27 14:46:00,1.7893,1.78945,1.78913,1.78922,88700001.0
2005-10-27 14:47:00,1.78924,1.78949,1.78906,1.78949,67400001.0
2005-10-27 14:48:00,1.78967,1.78978,1.78908,1.78908,78700000.0
2005-10-27 14:49:00,1.78902,1.78952,1.78897,1.78947,56500000.0
2005-10-27 14:50:00,1.78964,1.78997,1.78961,1.78997,75700001.0
2005-10-27 14:51:00,1.79001,1.79001,1.7897,1.78996,42300000.0
2005-10-27 14:52:00,1.78997,1.79001,1.78949,1.78955,42900000.0
2005-10-27 14:53:00,1.78958,1.78973,1.78951,1.78973,67999999.0
2005-10-27 14:54:00,1.78956,1.78956,1.78922,1.78929,82100001.0
2005-10-27 14:55:00,1.78928,1.78928,1.7892,1.7892,38900000.0
2005-10-27 14:56:00,1.78913,1.78918,1.78891,1.78918,57000000.0
2005-10-27 14:57:00,1.78927,1.78929,1.78901,1.78905,82299998.0
2005-10-27 14:58:00,1.78905,1.78919,1.78893,1.78919,38400000.0
2005-10-27 14:59:00,1.7891,1.78915,1.78908,1.78908,38500000.0
2005-10-27 15:00:00,1.78905,1.78914,1.78883,1.7891,63800000.0
2005-10-27 15:01:00,1.78885,1.78885,1.78842,1.78843,43000000.0
2005-10-27 15:02:00,1.78841,1.78842,1.7883,1.7884,51100002.0
2005-10-27 15:03:00,1.78855,1.78866,1.78851,1.78858,49000000.0
2005-10-27 15:04:00,1.78865,1.78885,1.78865,1.7888,58800001.0
2005-10-27 15:05:00,1.78865,1.78876,1.78856,1.78876,69800000.0
2005-10-27 15:06:00,1.78859,1.78875,1.78859,1.78875,73400000.0
2005-10-27 15:07:00,1.78873,1.78873,1.78859,1.78867,81399998.0
2005-10-27 15:08:00,1.7888,1.78887,1.78875,1.78887,43600000.0
2005-10-27 15:09:00,1.78883,1.78883,1.78863,1.78868,61100000.0
2005-10-27 15:10:00,1.78864,1.78867,1.78812,1.78812,68900002.0
2005-10-27 15:11:00,1.78809,1.78853,1.78809,1.78834,99699999.0
2005-10-27 15:12:00,1.7884,1.78848,1.78824,1.78848,45100001.0
2005-10-27 15:13:00,1.78858,1.7887,1.78858,1.78865,36600000.0
2005-10-27 15:14:00,1.78854,1.78854,1.78807,1.78807,115000001.0
2005-10-27 15:15:00,1.78813,1.78819,1.78783,1.78794,69200000.0
2005-10-27 15:16:00,1.78785,1.78818,1.78778,1.78818,58800000.0
2005-10-27 15:17:00,1.7883,1.78854,1.7883,1.78847,93900000.0
2005-10-27 15:18:00,1.78852,1.78865,1.7885,1.78854,76299998.0
2005-10-27 15:19:00,1.78845,1.78845,1.78825,1.7884,70700000.0
2005-10-27 15:20:00,1.78847,1.78855,1.78828,1.78855,72200000.0
2005-10-27 15:21:00,1.7887,1.78874,1.78866,1.7887,71699999.0
2005-10-27 15:22:00,1.78873,1.78874,1.7886,1.78874,50900000.0
2005-10-27 15:23:00,1.7888,1.7888,1.78865,1.78877,72200001.0
2005-10-27 15:24:00,1.78887,1.78893,1.78879,1.78892,130400000.0
2005-10-27 15:25:00,1.789,1.78923,1.789,1.78918,86300000.0
2005-10-27 15:26:00,1.78918,1.78923,1.78913,1.78918,35400000.0
2005-10-27 15:27:00,1.78922,1.78932,1.78915,1.78932,36400000.0
2005-10-27 15:28:00,1.78938,1.78943,1.78935,1.78943,81300001.0
2005-10-27 15:29:00,1.7895,1.78966,1.7894,1.7894,106799999.0
2005-10-27 15:30:00,1.78935,1.78942,1.78923,1.78923,42399999.0
2005-10-27 15:31:00,1.78923,1.78931,1.78913,1.78931,77900002.0
2005-10-27 15:32:00,1.78916,1.78916,1.78877,1.7888,97999999.0
2005-10-27 15:33:00,1.78871,1.78871,1.7885,1.78858,77100001.0
2005-10-27 15:34:00,1.78878,1.78893,1.78875,1.78875,35800000.0
2005-10-27 15:35:00,1.78866,1.78866,1.78827,1.78844,63400000.0
2005-10-27 15:36:00,1.78833,1.78833,1.78818,1.78832,33900000.0
2005-10-27 15:37:00,1.78832,1.78832,1.78818,1.78826,45500000.0
2005-10-27 15:38:00,1.78808,1.78811,1.78792,1.78811,59900000.0
2005-10-27 15:39:00,1.78805,1.78807,1.78795,1.78796,59099999.0
2005-10-27 15:40:00,1.78795,1.78812,1.78795,1.78802,58200000.0
2005-10-27 15:41:00,1.78797,1.78811,1.78788,1.78811,48200000.0
2005-10-27 15:42:00,1.78809,1.78825,1.78808,1.78812,75300000.0
2005-10-27 15:43:00,1.78811,1.78834,1.78811,1.78827,29500000.0
2005-10-27 15:44:00,1.78816,1.78816,1.78786,1.78786,75300000.0
2005-10-27 15:45:00,1.78784,1.78789,1.78767,1.78775,28500000.0
2005-10-27 15:46:00,1.78785,1.78799,1.78741,1.78741,66900001.0
2005-10-27 15:47:00,1.78718,1.78754,1.78709,1.78754,51600000.0
2005-10-27 15:48:00,1.78759,1.78759,1.78719,1.78723,130100001.0
2005-10-27 15:49:00,1.78709,1.78718,1.78687,1.78718,106000000.0
2005-10-27 15:50:00,1.78727,1.78735,1.78707,1.78728,109400001.0
2005-10-27 15:51:00,1.7875,1.7875,1.78732,1.78735,36200000.0
2005-10-27 15:52:00,1.78722,1.78724,1.78713,1.78719,123300000.0
2005-10-27 15:53:00,1.78718,1.78718,1.78647,1.78647,62899999.0
2005-10-27 15:54:00,1.78652,1.78681,1.78652,1.78653,49700001.0
2005-10-27 15:55:00,1.78678,1.78713,1.78678,1.78713,40800001.0
2005-10-27 15:56:00,1.787,1.78714,1.78691,1.78696,70799999.0
2005-10-27 15:57:00,1.78694,1.78699,1.78675,1.78675,39900000.0
2005-10-27 15:58:00,1.78685,1.78695,1.78664,1.78695,78300000.0
2005-10-27 15:59:00,1.78696,1.78707,1.78653,1.78653,85100002.0
2005-10-27 16:00:00,1.7867,1.78695,1.7867,1.78682,58300001.0
2005-10-27 16:01:00,1.78702,1.78709,1.78681,1.78682,90399998.0
2005-10-27 16:02:00,1.78674,1.78674,1.78632,1.78632,47200000.0
2005-10-27 16:03:00,1.78644,1.78654,1.7863,1.7865,71800000.0
2005-10-27 16:04:00,1.78643,1.78661,1.78636,1.78647,52000000.0
2005-10-27 16:05:00,1.7864,1.78655,1.78631,1.7865,93900002.0
2005-10-27 16:06:00,1.78665,1.78688,1.78665,1.78688,67700000.0
2005-10-27 16:07:00,1.78685,1.78713,1.78685,1.78713,28500000.0
2005-10-27 16:08:00,1.78714,1.78714,1.787,1.78708,69099999.0
2005-10-27 16:09:00,1.78685,1.78685,1.78656,1.78658,51800000.0
2005-10-27 16:10:00,1.78649,1.78649,1.78614,1.78614,40999999.0
2005-10-27 16:11:00,1.786,1.786,1.78581,1.78595,56600000.0
2005-10-27 16:12:00,1.78585,1.78603,1.78583,1.78588,62599999.0
2005-10-27 16:13:00,1.78575,1.78575,1.78547,1.78558,65900000.0
2005-10-27 16:14:00,1.78563,1.78593,1.78563,1.78586,71700000.0
2005-10-27 16:15:00,1.78594,1.78613,1.78594,1.78603,86200000.0
2005-10-27 16:16:00,1.78593,1.78601,1.78577,1.78577,59200001.0
2005-10-27 16:17:00,1.78571,1.78575,1.78513,1.78513,75800000.0
2005-10-27 16:18:00,1.785,1.7853,1.78497,1.7853,94000000.0
2005-10-27 16:19:00,1.78538,1.7854,1.78527,1.78527,41700000.0
2005-10-27 16:20:00,1.78529,1.78537,1.78514,1.78514,72199999.0
2005-10-27 16:21:00,1.78503,1.7853,1.78488,1.7853,40500000.0
2005-10-27 16:22:00,1.78542,1.78548,1.78536,1.78548,123699998.0
2005-10-27 16:23:00,1.78544,1.78555,1.78539,1.78552,98800000.0
2005-10-27 16:24:00,1.78565,1.7858,1.7855,1.7858,139799998.0
2005-10-27 16:25:00,1.7857,1.78584,1.78563,1.78573,88999999.0
2005-10-27 16:26:00,1.7858,1.78605,1.7858,1.78599,65600001.0
2005-10-27 16:27:00,1.78602,1.78602,1.78548,1.78549,57600000.0
2005-10-27 16:28:00,1.78543,1.78543,1.78526,1.78529,68600000.0
2005-10-27 16:29:00,1.78522,1.78525,1.78485,1.78493,57670001.0
2005-10-27 16:30:00,1.78462,1.78482,1.78453,1.78453,57500000.0
2005-10-27 16:31:00,1.78452,1.78458,1.78416,1.78421,67799999.0
2005-10-27 16:32:00,1.7842,1.78437,1.78411,1.78437,140200001.0
2005-10-27 16:33:00,1.78443,1.78487,1.78443,1.78487,37499999.0
2005-10-27 16:34:00,1.78495,1.78495,1.78458,1.78459,132299998.0
2005-10-27 16:35:00,1.78458,1.78458,1.78439,1.78444,52500000.0
2005-10-27 16:36:00,1.78415,1.78415,1.78354,1.78367,64800000.0
2005-10-27 16:37:00,1.78373,1.78419,1.78373,1.78419,89500001.0
2005-10-27 16:38:00,1.7841,1.78417,1.78406,1.78417,62399999.0
2005-10-27 16:39:00,1.78389,1.78389,1.7833,1.78353,87300001.0
2005-10-27 16:40:00,1.78383,1.78427,1.78383,1.78427,16700000.0
2005-10-27 16:41:00,1.78428,1.78458,1.78428,1.78439,69300001.0
2005-10-27 16:42:00,1.78439,1.78445,1.78432,1.78432,45600000.0
2005-10-27 16:43:00,1.78413,1.78428,1.78408,1.78428,67599999.0
2005-10-27 16:44:00,1.78432,1.78432,1.78417,1.78422,24700000.0
2005-10-27 16:45:00,1.7841,1.7841,1.78369,1.78369,106699999.0
2005-10-27 16:46:00,1.78369,1.78369,1.78332,1.7834,121300003.0
2005-10-27 16:47:00,1.78342,1.78412,1.78342,1.78393,124099997.0
2005-10-27 16:48:00,1.78383,1.78383,1.78354,1.78364,34999999.0
2005-10-27 16:49:00,1.7836,1.7836,1.78318,1.78327,18000000.0
2005-10-27 16:50:00,1.78323,1.78342,1.78323,1.7834,65299999.0
2005-10-27 16:51:00,1.78343,1.78349,1.78339,1.78339,77499999.0
2005-10-27 16:52:00,1.78333,1.78343,1.7833,1.78343,68599999.0
2005-10-27 16:53:00,1.78351,1.78364,1.78351,1.78357,75500000.0
2005-10-27 16:54:00,1.78347,1.78364,1.78329,1.78364,72499999.0
2005-10-27 16:55:00,1.7837,1.7837,1.78353,1.78367,23000000.0
2005-10-27 16:56:00,1.78353,1.7838,1.78351,1.78372,35699999.0
2005-10-27 16:57:00,1.7838,1.7838,1.78332,1.78332,87600000.0
2005-10-27 16:58:00,1.78323,1.78338,1.78323,1.78338,87800001.0
2005-10-27 16:59:00,1.78352,1.7836,1.78337,1.78354,86600001.0
2005-10-27 17:00:00,1.78348,1.78356,1.78319,1.78319,107000000.0
2005-10-27 17:01:00,1.78316,1.78316,1.78301,1.78301,47200000.0
2005-10-27 17:02:00,1.78287,1.78295,1.78247,1.78247,97999998.0
2005-10-27 17:03:00,1.78228,1.78245,1.78212,1.78241,79499999.0
2005-10-27 17:04:00,1.78237,1.78249,1.78225,1.78232,87500002.0
2005-10-27 17:05:00,1.78213,1.78213,1.78184,1.78184,33499999.0
2005-10-27 17:06:00,1.78178,1.78241,1.78171,1.78241,34000000.0
2005-10-27 17:07:00,1.7826,1.78281,1.7826,1.78271,18000000.0
2005-10-27 17:08:00,1.78239,1.78239,1.78216,1.78216,21000000.0
2005-10-27 17:09:00,1.78202,1.78225,1.78201,1.78203,45100001.0
2005-10-27 17:10:00,1.7819,1.78224,1.7818,1.78218,38300000.0
2005-10-27 17:11:00,1.78217,1.78287,1.78217,1.78287,54000000.0
2005-10-27 17:12:00,1.783,1.78304,1.78258,1.78262,69800000.0
2005-10-27 17:13:00,1.78269,1.78283,1.78269,1.7828,35700000.0
2005-10-27 17:14:00,1.7827,1.78284,1.7827,1.78284,53600001.0
2005-10-27 17:15:00,1.78277,1.78292,1.7825,1.7825,41600000.0
2005-10-27 17:16:00,1.78231,1.78231,1.78196,1.78222,63700001.0
2005-10-27 17:17:00,1.78223,1.78244,1.78212,1.78224,75099999.0
2005-10-27 17:18:00,1.78223,1.78247,1.78223,1.78239,94100001.0
2005-10-27 17:19:00,1.78233,1.78257,1.78233,1.78237,52000000.0
2005-10-27 17:20:00,1.78242,1.78273,1.78238,1.78273,74400001.0
2005-10-27 17:21:00,1.78292,1.78304,1.78275,1.78275,86899999.0
2005-10-27 17:22:00,1.78258,1.78274,1.78258,1.78268,50100001.0
2005-10-27 17:23:00,1.78258,1.78285,1.78257,1.78273,77299999.0
2005-10-27 17:24:00,1.7827,1.7827,1.78254,1.78254,49900001.0
2005-10-27 17:25:00,1.7826,1.78265,1.78248,1.78249,75000002.0
2005-10-27 17:26:00,1.78258,1.78262,1.7825,1.78253,51800000.0
2005-10-27 17:27:00,1.78251,1.78251,1.78241,1.78241,5700000.0
2005-10-27 17:28:00,1.78244,1.7826,1.78244,1.78251,88799999.0
2005-10-27 17:29:00,1.78235,1.78265,1.78229,1.78265,75099999.0
2005-10-27 17:30:00,1.78271,1.7828,1.78266,1.78272,71400001.0
2005-10-27 17:31:00,1.7827,1.78295,1.7827,1.78284,77300000.0
2005-10-27 17:32:00,1.78295,1.78307,1.78295,1.78302,82800000.0
2005-10-27 17:33:00,1.78315,1.78331,1.78312,1.78324,34700000.0
2005-10-27 17:34:00,1.78327,1.78338,1.78323,1.78323,35300000.0
2005-10-27 17:35:00,1.78315,1.78315,1.78293,1.78293,67699999.0
2005-10-27 17:36:00,1.78295,1.783,1.7829,1.783,35999999.0
2005-10-27 17:37:00,1.78301,1.78308,1.78292,1.78298,66199999.0
2005-10-27 17:38:00,1.78305,1.78319,1.78305,1.78312,23900000.0
2005-10-27 17:39:00,1.78325,1.78337,1.78325,1.78333,31800000.0
2005-10-27 17:40:00,1.78345,1.78363,1.78335,1.78344,68300000.0
2005-10-27 17:41:00,1.78352,1.7837,1.78352,1.78367,59100001.0
2005-10-27 17:42:00,1.78367,1.78369,1.78349,1.78362,48999999.0
2005-10-27 17:43:00,1.78363,1.78369,1.78349,1.78369,54599999.0
2005-10-27 17:44:00,1.78358,1.78358,1.78337,1.78342,59299999.0
2005-10-27 17:45:00,1.78342,1.78358,1.78342,1.78356,22200000.0
2005-10-27 17:46:00,1.7835,1.78355,1.7835,1.78355,35000000.0
2005-10-27 17:47:00,1.7835,1.7835,1.78345,1.7835,19900000.0
2005-10-27 17:48:00,1.78357,1.78371,1.78357,1.78368,63600002.0
2005-10-27 17:49:00,1.78377,1.78397,1.78377,1.78392,52100000.0
2005-10-27 17:50:00,1.78393,1.78396,1.78386,1.78391,96700001.0
2005-10-27 17:51:00,1.78388,1.78393,1.78377,1.78382,73000001.0
2005-10-27 17:52:00,1.78384,1.7842,1.78384,1.7842,41499999.0
2005-10-27 17:53:00,1.78398,1.78398,1.78374,1.78374,65899998.0
2005-10-27 17:54:00,1.78353,1.78353,1.78339,1.78345,91000000.0
2005-10-27 17:55:00,1.7835,1.78362,1.7835,1.78357,41500001.0
2005-10-27 17:56:00,1.78354,1.78364,1.78352,1.78358,71600000.0
2005-10-27 17:57:00,1.78343,1.78343,1.78334,1.78336,51900000.0
2005-10-27 17:58:00,1.78342,1.78344,1.78332,1.78344,46700000.0
2005-10-27 17:59:00,1.78343,1.78343,1.78324,1.78324,38000000.0
2005-10-27 18:00:00,1.78338,1.78351,1.78331,1.78331,11600000.0
2005-10-27 18:01:00,1.7833,1.78344,1.78319,1.78335,952300002.0
2005-10-27 18:02:00,1.78323,1.78323,1.78269,1.78269,1056100002.0
2005-10-27 18:03:00,1.78263,1.78269,1.78218,1.7823,1284120001.0
2005-10-27 18:04:00,1.78232,1.78232,1.78211,1.7822,877599994.0
2005-10-27 18:05:00,1.78217,1.78231,1.78217,1.7822,1135400001.0
2005-10-27 18:06:00,1.78224,1.78247,1.78221,1.78242,1021600005.0
2005-10-27 18:07:00,1.78247,1.78264,1.78246,1.7825,1476199990.0
2005-10-27 18:08:00,1.78252,1.78252,1.78231,1.78231,1230049995.0
2005-10-27 18:09:00,1.7823,1.78231,1.78217,1.78218,589400001.0
2005-10-27 18:10:00,1.78215,1.78219,1.78197,1.78197,733796999.0
2005-10-27 18:11:00,1.78202,1.78216,1.782,1.78216,618199998.0
2005-10-27 18:12:00,1.78211,1.78211,1.78187,1.78189,665299996.0
2005-10-27 18:13:00,1.78194,1.78254,1.78194,1.78254,602100000.0
2005-10-27 18:14:00,1.78262,1.78268,1.78243,1.78259,700199995.0
2005-10-27 18:15:00,1.7827,1.78301,1.7827,1.78289,821100002.0
2005-10-27 18:16:00,1.783,1.78367,1.78294,1.78351,783399995.0
2005-10-27 18:17:00,1.78355,1.78363,1.78337,1.78358,566300002.0
2005-10-27 18:18:00,1.78357,1.78364,1.78348,1.7836,733399994.0
2005-10-27 18:19:00,1.78369,1.78398,1.78369,1.78386,552400004.0
2005-10-27 18:20:00,1.78393,1.78422,1.78393,1.78422,477900004.0
2005-10-27 18:21:00,1.7843,1.78454,1.7843,1.78435,818000007.0
2005-10-27 18:22:00,1.78434,1.78448,1.78424,1.78424,602599996.0
2005-10-27 18:23:00,1.7842,1.78438,1.78399,1.78399,788850003.0
2005-10-27 18:24:00,1.78396,1.78412,1.78393,1.784,727400004.0
2005-10-27 18:25:00,1.78396,1.78422,1.78394,1.78394,668700003.0
2005-10-27 18:26:00,1.78406,1.78422,1.78406,1.78413,589769997.0
2005-10-27 18:27:00,1.78417,1.78424,1.7841,1.78424,668400003.0
2005-10-27 18:28:00,1.7842,1.78431,1.78418,1.78425,343000001.0
2005-10-27 18:29:00,1.78421,1.78429,1.78391,1.78417,826899995.0
2005-10-27 18:30:00,1.78411,1.78415,1.78392,1.78392,581299999.0
2005-10-27 18:31:00,1.78388,1.78394,1.78373,1.78373,508499999.0
2005-10-27 18:32:00,1.78369,1.78383,1.78353,1.78362,451350002.0
2005-10-27 18:33:00,1.78351,1.78378,1.78351,1.78367,783450005.0
2005-10-27 18:34:00,1.78368,1.78373,1.78351,1.78355,674499998.0
2005-10-27 18:35:00,1.78353,1.78362,1.78341,1.78355,424100000.0
2005-10-27 18:36:00,1.78356,1.7837,1.78343,1.7837,155999999.0
2005-10-27 18:37:00,1.78378,1.78408,1.78378,1.78405,119399999.0
2005-10-27 18:38:00,1.7841,1.7841,1.78391,1.78405,153100001.0
2005-10-27 18:39:00,1.78405,1.78408,1.784,1.78405,327599998.0
2005-10-27 18:40:00,1.78401,1.78403,1.78389,1.78391,386500001.0
2005-10-27 18:41:00,1.78393,1.78413,1.78393,1.78413,446000001.0
2005-10-27 18:42:00,1.78407,1.78411,1.78394,1.78394,153400004.0
2005-10-27 18:43:00,1.78395,1.78395,1.78382,1.78382,85800000.0
2005-10-27 18:44:00,1.78376,1.78392,1.78376,1.78379,364799997.0
2005-10-27 18:45:00,1.78377,1.78377,1.7836,1.7836,143700001.0
2005-10-27 18:46:00,1.78355,1.78369,1.78345,1.78358,192700002.0
2005-10-27 18:47:00,1.78357,1.78357,1.78343,1.78343,171600000.0
2005-10-27 18:48:00,1.7834,1.78378,1.7834,1.78367,312100000.0
2005-10-27 18:49:00,1.78369,1.78369,1.78362,1.78366,90600001.0
2005-10-27 18:50:00,1.7837,1.78375,1.78363,1.78365,185199999.0
2005-10-27 18:51:00,1.7837,1.78378,1.7836,1.78375,495700003.0
2005-10-27 18:52:00,1.78369,1.78384,1.78367,1.78375,645800003.0
2005-10-27 18:53:00,1.78368,1.7837,1.78355,1.78363,509600003.0
2005-10-27 18:54:00,1.7836,1.78365,1.78355,1.78355,213300001.0
2005-10-27 18:55:00,1.78353,1.78353,1.78328,1.7834,629900002.0
2005-10-27 18:56:00,1.78338,1.78343,1.78319,1.7832,257099999.0
2005-10-27 18:57:00,1.78309,1.78324,1.78298,1.78324,412599997.0
2005-10-27 18:58:00,1.7834,1.78354,1.78335,1.78338,651349999.0
2005-10-27 18:59:00,1.78338,1.78357,1.78338,1.78349,526300000.0
2005-10-27 19:00:00,1.78352,1.7837,1.78351,1.78367,196500000.0
2005-10-27 19:01:00,1.78372,1.78383,1.78372,1.78372,101099999.0
2005-10-27 19:02:00,1.78367,1.78372,1.78359,1.78359,484800002.0
2005-10-27 19:03:00,1.78362,1.78381,1.78361,1.78375,596369998.0
2005-10-27 19:04:00,1.78386,1.78395,1.7838,1.78395,339300003.0
2005-10-27 19:05:00,1.78395,1.78395,1.7839,1.78395,98699999.0
2005-10-27 19:06:00,1.78393,1.78393,1.78375,1.78387,675899994.0
2005-10-27 19:07:00,1.7838,1.78385,1.78377,1.78385,377899997.0
2005-10-27 19:08:00,1.7839,1.78395,1.78383,1.78395,496800000.0
2005-10-27 19:09:00,1.78393,1.78393,1.78373,1.78393,323900001.0
2005-10-27 19:10:00,1.78395,1.78406,1.78392,1.78396,415899997.0
2005-10-27 19:11:00,1.784,1.78409,1.78393,1.78397,151900001.0
2005-10-27 19:12:00,1.78405,1.78417,1.78402,1.78402,370600007.0
2005-10-27 19:13:00,1.78405,1.78408,1.78395,1.78405,510199995.0
2005-10-27 19:14:00,1.784,1.78405,1.784,1.78405,213299999.0
2005-10-27 19:15:00,1.78402,1.78402,1.78373,1.78373,373200003.0
2005-10-27 19:16:00,1.7837,1.78373,1.78368,1.7837,183900002.0
2005-10-27 19:17:00,1.78373,1.78375,1.7837,1.78375,363600000.0
2005-10-27 19:18:00,1.78377,1.78383,1.78373,1.78383,302999999.0
2005-10-27 19:19:00,1.78385,1.78385,1.78375,1.78385,363700001.0
2005-10-27 19:20:00,1.78379,1.78381,1.78369,1.78371,334350002.0
2005-10-27 19:21:00,1.78374,1.78384,1.78372,1.78379,316900003.0
2005-10-27 19:22:00,1.78377,1.7838,1.78367,1.78372,233100001.0
2005-10-27 19:23:00,1.78368,1.78382,1.78363,1.78382,452800003.0
2005-10-27 19:24:00,1.78385,1.78385,1.78382,1.78385,176900002.0
2005-10-27 19:25:00,1.78386,1.78387,1.78374,1.78385,111400000.0
2005-10-27 19:26:00,1.78391,1.78411,1.78377,1.78387,315799999.0
2005-10-27 19:27:00,1.78389,1.78395,1.78382,1.78389,618849997.0
2005-10-27 19:28:00,1.78393,1.78414,1.78393,1.78409,380900001.0
2005-10-27 19:29:00,1.78417,1.78429,1.78414,1.7842,288700001.0
2005-10-27 19:30:00,1.7842,1.78429,1.78415,1.7842,493499994.0
2005-10-27 19:31:00,1.7842,1.78425,1.78412,1.78418,377899997.0
2005-10-27 19:32:00,1.78415,1.78415,1.784,1.78406,332099995.0
2005-10-27 19:33:00,1.7841,1.78423,1.78408,1.78423,153400000.0
2005-10-27 19:34:00,1.78424,1.78436,1.78416,1.78429,171000002.0
2005-10-27 19:35:00,1.7843,1.78438,1.78425,1.78435,399099999.0
2005-10-27 19:36:00,1.78438,1.78442,1.78432,1.78433,237499999.0
2005-10-27 19:37:00,1.78426,1.78444,1.78424,1.78437,284099999.0
2005-10-27 19:38:00,1.78439,1.78439,1.78431,1.78438,95499999.0
2005-10-27 19:39:00,1.78438,1.78448,1.78428,1.78448,145700000.0
2005-10-27 19:40:00,1.7845,1.78454,1.78436,1.78439,447299999.0
2005-10-27 19:41:00,1.78441,1.7845,1.78441,1.7845,317599999.0
2005-10-27 19:42:00,1.78451,1.78463,1.78449,1.78463,271299998.0
2005-10-27 19:43:00,1.7845,1.78466,1.7845,1.78451,181399999.0
2005-10-27 19:44:00,1.78447,1.78454,1.78438,1.78441,353600001.0
2005-10-27 19:45:00,1.7844,1.78445,1.78435,1.78445,185899998.0
2005-10-27 19:46:00,1.78448,1.78455,1.78443,1.78443,277800001.0
2005-10-27 19:47:00,1.78442,1.7845,1.78442,1.78448,109400001.0
2005-10-27 19:48:00,1.78448,1.78448,1.7844,1.78441,177800000.0
2005-10-27 19:49:00,1.78445,1.78445,1.78437,1.78445,398499999.0
2005-10-27 19:50:00,1.78447,1.78453,1.78442,1.78442,266999998.0
2005-10-27 19:51:00,1.78445,1.78469,1.78445,1.78465,332999997.0
2005-10-27 19:52:00,1.78465,1.78475,1.78454,1.78475,86200000.0
2005-10-27 19:53:00,1.7848,1.7848,1.7844,1.7844,53000001.0
2005-10-27 19:54:00,1.78469,1.78476,1.78465,1.7847,161600001.0
2005-10-27 19:55:00,1.7846,1.7846,1.78445,1.78453,83300001.0
2005-10-27 19:56:00,1.78452,1.78456,1.78447,1.78447,311600001.0
2005-10-27 19:57:00,1.7844,1.78448,1.78437,1.7844,287700000.0
2005-10-27 19:58:00,1.78441,1.7845,1.78439,1.78441,347699999.0
2005-10-27 19:59:00,1.78439,1.78453,1.78439,1.7845,259599999.0
2005-10-27 20:00:00,1.7845,1.78454,1.78441,1.78453,149099999.0
2005-10-27 20:01:00,1.78456,1.78463,1.78454,1.78463,133300000.0
2005-10-27 20:02:00,1.78469,1.78478,1.78463,1.78463,174000001.0
2005-10-27 20:03:00,1.78455,1.78466,1.78446,1.78461,75600000.0
2005-10-27 20:04:00,1.78458,1.78461,1.78448,1.78458,167870002.0
2005-10-27 20:05:00,1.7846,1.78494,1.7846,1.78466,266900002.0
2005-10-27 20:06:00,1.78468,1.78473,1.78461,1.78462,166399998.0
2005-10-27 20:07:00,1.78458,1.78462,1.78451,1.78459,128000001.0
2005-10-27 20:08:00,1.78464,1.78464,1.7845,1.78457,275000003.0
2005-10-27 20:09:00,1.7845,1.78471,1.78441,1.78443,208500000.0
2005-10-27 20:10:00,1.7844,1.78446,1.78427,1.78435,93799998.0
2005-10-27 20:11:00,1.78445,1.78445,1.7844,1.78445,89500000.0
2005-10-27 20:12:00,1.78442,1.78456,1.78437,1.78456,578900005.0
2005-10-27 20:13:00,1.78452,1.78452,1.78428,1.78428,156400001.0
2005-10-27 20:14:00,1.78419,1.78429,1.78413,1.78413,137200000.0
2005-10-27 20:15:00,1.78408,1.78415,1.78384,1.78395,403899998.0
2005-10-27 20:16:00,1.78397,1.78403,1.78389,1.78389,109200000.0
2005-10-27 20:17:00,1.78388,1.78392,1.78387,1.78389,52200001.0
2005-10-27 20:18:00,1.78392,1.78408,1.78392,1.78406,175599999.0
2005-10-27 20:19:00,1.78402,1.7841,1.78394,1.78404,153200000.0
2005-10-27 20:20:00,1.78397,1.78407,1.78386,1.78386,279600000.0
2005-10-27 20:21:00,1.78377,1.7838,1.78295,1.78311,135699997.0
2005-10-27 20:22:00,1.78312,1.78369,1.7831,1.7831,170000002.0
2005-10-27 20:23:00,1.78298,1.7831,1.78283,1.78297,294199997.0
2005-10-27 20:24:00,1.78303,1.78337,1.78296,1.78324,79000000.0
2005-10-27 20:25:00,1.78325,1.78325,1.78296,1.78315,379299999.0
2005-10-27 20:26:00,1.7831,1.78315,1.78304,1.7831,488399998.0
2005-10-27 20:27:00,1.78323,1.7834,1.78323,1.78333,405799996.0
2005-10-27 20:28:00,1.78333,1.7834,1.78314,1.78314,247700000.0
2005-10-27 20:29:00,1.78317,1.78325,1.78312,1.78312,179000001.0
2005-10-27 20:30:00,1.78308,1.78315,1.783,1.78311,852769999.0
2005-10-27 20:31:00,1.78315,1.78322,1.78311,1.78319,560900000.0
2005-10-27 20:32:00,1.78315,1.78315,1.78282,1.78282,609299995.0
2005-10-27 20:33:00,1.78277,1.78282,1.78206,1.78214,227150001.0
2005-10-27 20:34:00,1.78212,1.78225,1.78195,1.78225,81000000.0
2005-10-27 20:35:00,1.78239,1.7825,1.78232,1.78232,50800000.0
2005-10-27 20:36:00,1.7823,1.78241,1.78217,1.78227,151400000.0
2005-10-27 20:37:00,1.7822,1.78232,1.78214,1.78232,198100000.0
2005-10-27 20:38:00,1.78235,1.78248,1.78219,1.78221,350400001.0
2005-10-27 20:39:00,1.7823,1.78249,1.7823,1.7824,260299997.0
2005-10-27 20:40:00,1.78242,1.78251,1.7824,1.78249,187999999.0
2005-10-27 20:41:00,1.78247,1.78261,1.78244,1.78261,193400000.0
2005-10-27 20:42:00,1.78262,1.78262,1.78245,1.78257,55500000.0
2005-10-27 20:43:00,1.78267,1.78278,1.78266,1.78278,199500002.0
2005-10-27 20:44:00,1.78278,1.78283,1.78272,1.78272,335299998.0
2005-10-27 20:45:00,1.78273,1.78273,1.78264,1.78267,110000000.0
2005-10-27 20:46:00,1.78268,1.7829,1.78268,1.78284,175799998.0
2005-10-27 20:47:00,1.7828,1.78285,1.78275,1.78285,335799998.0
2005-10-27 20:48:00,1.78283,1.783,1.78282,1.783,203799999.0
2005-10-27 20:49:00,1.78305,1.78313,1.78291,1.78313,87300000.0
2005-10-27 20:50:00,1.78313,1.78317,1.78307,1.78315,364169998.0
2005-10-27 20:51:00,1.78319,1.78323,1.78312,1.78313,410199998.0
2005-10-27 20:52:00,1.78313,1.78329,1.78313,1.78314,196500001.0
2005-10-27 20:53:00,1.78319,1.7833,1.78315,1.78321,619200000.0
2005-10-27 20:54:00,1.78324,1.78365,1.78324,1.78365,392699999.0
2005-10-27 20:55:00,1.78367,1.78369,1.78353,1.7836,286300000.0
2005-10-27 20:56:00,1.78373,1.78378,1.78354,1.78354,294299999.0
2005-10-27 20:57:00,1.78356,1.78383,1.78356,1.7838,645599999.0
2005-10-27 20:58:00,1.78383,1.78388,1.78365,1.7838,201699999.0
2005-10-27 20:59:00,1.78377,1.78381,1.78368,1.78371,505599999.0
2005-10-27 21:00:00,1.78377,1.78385,1.78374,1.78378,346099998.0
2005-10-27 21:01:00,1.78372,1.78389,1.78371,1.7838,379700002.0
2005-10-27 21:02:00,1.7838,1.78387,1.78371,1.78385,243500001.0
2005-10-27 21:03:00,1.78368,1.78369,1.7836,1.7836,153499999.0
2005-10-27 21:04:00,1.7836,1.78371,1.78358,1.7837,218899999.0
2005-10-27 21:05:00,1.7837,1.78377,1.7837,1.78372,307299997.0
2005-10-27 21:06:00,1.78371,1.78383,1.78366,1.7837,242600003.0
2005-10-27 21:07:00,1.78368,1.78368,1.78344,1.78364,111900002.0
2005-10-27 21:08:00,1.78362,1.78362,1.78344,1.78344,85000002.0
2005-10-27 21:09:00,1.78335,1.78345,1.78335,1.7834,139600000.0
2005-10-27 21:10:00,1.78343,1.78343,1.78336,1.78336,129700000.0
2005-10-27 21:11:00,1.78327,1.78328,1.78308,1.78308,84149999.0
2005-10-27 21:12:00,1.78306,1.78314,1.78305,1.78313,45000000.0
2005-10-27 21:13:00,1.7831,1.78315,1.78308,1.78308,235899999.0
2005-10-27 21:14:00,1.7831,1.78315,1.78305,1.7831,339000002.0
2005-10-27 21:15:00,1.78319,1.78331,1.78314,1.78331,243799999.0
2005-10-27 21:16:00,1.78335,1.78335,1.7833,1.7833,66700001.0
2005-10-27 21:17:00,1.78331,1.78341,1.78326,1.78341,160299999.0
2005-10-27 21:18:00,1.78345,1.78353,1.78345,1.78349,39900000.0
2005-10-27 21:19:00,1.78355,1.78357,1.7835,1.78355,132200001.0
2005-10-27 21:20:00,1.78358,1.7837,1.78356,1.78369,300200000.0
2005-10-27 21:21:00,1.78372,1.78375,1.7837,1.7837,136399998.0
2005-10-27 21:22:00,1.78378,1.78389,1.78376,1.78387,166600002.0
2005-10-27 21:23:00,1.7838,1.78389,1.7838,1.78387,92400002.0
2005-10-27 21:24:00,1.78382,1.78395,1.78382,1.7839,216300002.0
2005-10-27 21:25:00,1.78394,1.78406,1.78394,1.78398,106600000.0
2005-10-27 21:26:00,1.78395,1.78395,1.78385,1.78385,6300000.0
2005-10-27 21:27:00,1.7838,1.78381,1.78376,1.7838,83300000.0
2005-10-27 21:28:00,1.7838,1.78385,1.78375,1.78385,109600000.0
2005-10-27 21:29:00,1.78388,1.78392,1.78388,1.78392,28200000.0
2005-10-27 21:30:00,1.78388,1.78388,1.78382,1.78382,5200000.0
2005-10-27 21:31:00,1.78377,1.78391,1.78377,1.78377,78199999.0
2005-10-27 21:32:00,1.78386,1.78393,1.78374,1.78393,272499999.0
2005-10-27 21:33:00,1.78393,1.78394,1.78382,1.78383,436000001.0
2005-10-27 21:34:00,1.78385,1.78385,1.78375,1.78375,198199999.0
2005-10-27 21:35:00,1.78387,1.78403,1.78387,1.78397,40800000.0
2005-10-27 21:36:00,1.784,1.78412,1.78398,1.78398,57300000.0
2005-10-27 21:37:00,1.78406,1.78416,1.78405,1.78407,119300000.0
2005-10-27 21:38:00,1.78401,1.78403,1.78382,1.78382,95200000.0
2005-10-27 21:39:00,1.78388,1.78388,1.78385,1.78385,68099999.0
2005-10-27 21:40:00,1.7838,1.7838,1.78368,1.78377,124500000.0
2005-10-27 21:41:00,1.78398,1.78401,1.78393,1.78393,156999999.0
2005-10-27 21:42:00,1.78392,1.78397,1.78384,1.78397,96099999.0
2005-10-27 21:43:00,1.78393,1.78394,1.78387,1.78387,50700000.0
2005-10-27 21:44:00,1.78385,1.78388,1.78383,1.78383,118199998.0
2005-10-27 21:45:00,1.78382,1.78385,1.78382,1.78385,42600000.0
2005-10-27 21:46:00,1.78383,1.78383,1.78357,1.78357,186800005.0
2005-10-27 21:47:00,1.78355,1.78358,1.7835,1.78353,204299999.0
2005-10-27 21:48:00,1.78348,1.78348,1.78331,1.78331,61800000.0
2005-10-27 21:49:00,1.78325,1.78328,1.78325,1.78328,70199999.0
2005-10-27 21:50:00,1.78328,1.78328,1.78325,1.78325,48899999.0
2005-10-27 21:51:00,1.78328,1.78351,1.78328,1.78351,135099999.0
2005-10-27 21:52:00,1.78356,1.78356,1.78343,1.78346,40400000.0
2005-10-27 21:53:00,1.78345,1.78345,1.7834,1.7834,63800000.0
2005-10-27 21:54:00,1.78343,1.78343,1.78334,1.78334,129899999.0
2005-10-27 21:55:00,1.78337,1.78345,1.78335,1.7834,211199999.0
2005-10-27 21:56:00,1.78338,1.78339,1.78329,1.78334,103700001.0
2005-10-27 21:57:00,1.78337,1.78342,1.78332,1.78332,74200000.0
2005-10-27 21:58:00,1.78332,1.78337,1.78332,1.78333,56900000.0
2005-10-27 21:59:00,1.78337,1.78341,1.78327,1.78327,340000001.0
2005-10-27 22:00:00,1.78329,1.78339,1.78329,1.7833,214500001.0
2005-10-27 22:01:00,1.78331,1.78335,1.78301,1.78301,133400001.0
2005-10-27 22:02:00,1.78303,1.7833,1.78303,1.7833,141000001.0
2005-10-27 22:03:00,1.78332,1.78339,1.78331,1.78339,70099999.0
2005-10-27 22:04:00,1.78336,1.78344,1.78332,1.78332,330799997.0
2005-10-27 22:05:00,1.78332,1.78337,1.78329,1.7833,142000002.0
2005-10-27 22:06:00,1.7833,1.78335,1.7833,1.7833,42600001.0
2005-10-27 22:07:00,1.78335,1.78335,1.7833,1.7833,77200001.0
2005-10-27 22:08:00,1.78325,1.78325,1.78307,1.78307,57999998.0
2005-10-27 22:09:00,1.78297,1.78306,1.78285,1.78289,106500001.0
2005-10-27 22:10:00,1.7827,1.78289,1.78259,1.78289,26400000.0
2005-10-27 22:11:00,1.78287,1.78287,1.78272,1.78272,68199998.0
2005-10-27 22:12:00,1.78268,1.78268,1.78257,1.78257,163800000.0
2005-10-27 22:13:00,1.78256,1.78256,1.78224,1.78224,101399999.0
2005-10-27 22:14:00,1.78222,1.78228,1.78222,1.78228,56500000.0
2005-10-27 22:15:00,1.78231,1.78231,1.78208,1.78215,247100001.0
2005-10-27 22:16:00,1.78215,1.78225,1.78215,1.7822,304399999.0
2005-10-27 22:17:00,1.78215,1.78229,1.78201,1.78229,70900000.0
2005-10-27 22:18:00,1.78229,1.78229,1.78198,1.78205,98000000.0
2005-10-27 22:19:00,1.78203,1.78216,1.78202,1.78216,46700000.0
2005-10-27 22:20:00,1.78219,1.78219,1.78207,1.78207,159100000.0
2005-10-27 22:21:00,1.78208,1.78208,1.78186,1.78186,107000002.0
2005-10-27 22:22:00,1.78187,1.78223,1.78187,1.78223,109499999.0
2005-10-27 22:23:00,1.78225,1.78235,1.78218,1.78218,169700000.0
2005-10-27 22:24:00,1.78225,1.78249,1.78225,1.78245,49099999.0
2005-10-27 22:25:00,1.78253,1.78264,1.78252,1.78264,70200000.0
2005-10-27 22:26:00,1.78272,1.7828,1.78272,1.78278,47899999.0
2005-10-27 22:27:00,1.78275,1.78297,1.78275,1.78297,101699998.0
2005-10-27 22:28:00,1.78304,1.78304,1.78284,1.78284,54899999.0
2005-10-27 22:29:00,1.78283,1.78302,1.78279,1.78285,168100001.0
2005-10-27 22:30:00,1.78285,1.78299,1.78282,1.78287,76699999.0
2005-10-27 22:31:00,1.78285,1.78293,1.78279,1.78293,63099998.0
2005-10-27 22:32:00,1.78295,1.78305,1.78293,1.78302,120400000.0
2005-10-27 22:33:00,1.78305,1.7831,1.78305,1.78305,59499999.0
2005-10-27 22:34:00,1.783,1.78304,1.78289,1.7829,198499999.0
2005-10-27 22:35:00,1.78295,1.78305,1.78295,1.78305,34100000.0
2005-10-27 22:36:00,1.78317,1.78317,1.78284,1.78284,29000000.0
2005-10-27 22:37:00,1.78295,1.78295,1.7829,1.7829,111800001.0
2005-10-27 22:38:00,1.78283,1.78305,1.78283,1.78305,44499999.0
2005-10-27 22:39:00,1.78308,1.78308,1.78292,1.78292,21200000.0
2005-10-27 22:40:00,1.7829,1.7829,1.78287,1.7829,94500000.0
2005-10-27 22:41:00,1.7829,1.78292,1.78284,1.7829,83500001.0
2005-10-27 22:42:00,1.78277,1.78282,1.78266,1.78282,72700000.0
2005-10-27 22:43:00,1.78269,1.78269,1.78249,1.78254,105300001.0
2005-10-27 22:44:00,1.78257,1.78261,1.78253,1.78255,122800000.0
2005-10-27 22:45:00,1.78255,1.78262,1.78253,1.78262,71600001.0
2005-10-27 22:46:00,1.78264,1.78266,1.78256,1.78256,75699999.0
2005-10-27 22:47:00,1.78258,1.78268,1.78256,1.78268,103800000.0
2005-10-27 22:48:00,1.78269,1.78272,1.78252,1.78252,42500001.0
2005-10-27 22:49:00,1.78252,1.78253,1.7825,1.78253,56700000.0
2005-10-27 22:50:00,1.78255,1.78265,1.78252,1.7826,62000001.0
2005-10-27 22:51:00,1.78257,1.78268,1.78257,1.78268,17900000.0
2005-10-27 22:52:00,1.78275,1.78279,1.78266,1.78279,74600000.0
2005-10-27 22:53:00,1.78287,1.78305,1.78276,1.78305,20300000.0
2005-10-27 22:54:00,1.78312,1.78312,1.78305,1.78305,45700000.0
2005-10-27 22:55:00,1.78305,1.7831,1.78305,1.7831,5400000.0
2005-10-27 22:56:00,1.78303,1.78303,1.78291,1.78298,89400001.0
2005-10-27 22:57:00,1.78308,1.78308,1.78296,1.78308,36300001.0
2005-10-27 22:58:00,1.7829,1.78305,1.7829,1.783,141499998.0
2005-10-27 22:59:00,1.783,1.783,1.7829,1.78295,47000000.0
2005-10-27 23:00:00,1.78278,1.78278,1.78209,1.78256,28800000.0
2005-10-27 23:01:00,1.78285,1.78307,1.78285,1.7829,37400001.0
2005-10-27 23:02:00,1.783,1.78311,1.78267,1.78284,54900000.0
2005-10-27 23:03:00,1.7827,1.78326,1.7827,1.7832,28700000.0
2005-10-27 23:04:00,1.78332,1.78332,1.78278,1.7828,23500000.0
2005-10-27 23:05:00,1.78332,1.78332,1.78253,1.78253,100600001.0
2005-10-27 23:06:00,1.7827,1.78301,1.7826,1.78271,67799999.0
2005-10-27 23:07:00,1.78223,1.78291,1.78218,1.78285,76700000.0
2005-10-27 23:08:00,1.78284,1.78294,1.78271,1.78274,82600001.0
2005-10-27 23:09:00,1.7827,1.78312,1.7826,1.78304,83000001.0
2005-10-27 23:10:00,1.78279,1.78302,1.78242,1.78242,67099999.0
2005-10-27 23:11:00,1.78238,1.78266,1.78238,1.78261,56599999.0
2005-10-27 23:12:00,1.78271,1.78286,1.78237,1.78237,157599998.0
2005-10-27 23:13:00,1.78255,1.78315,1.78255,1.78315,77799999.0
2005-10-27 23:14:00,1.78306,1.78306,1.78259,1.78263,89500000.0
2005-10-27 23:15:00,1.78248,1.78279,1.78241,1.78256,85800002.0
2005-10-27 23:16:00,1.78267,1.78285,1.78216,1.78216,52400000.0
2005-10-27 23:17:00,1.78209,1.78303,1.78209,1.78303,39700000.0
2005-10-27 23:18:00,1.78325,1.78335,1.7829,1.78315,47300000.0
2005-10-27 23:19:00,1.78303,1.78315,1.78289,1.78308,38700000.0
2005-10-27 23:20:00,1.783,1.783,1.78249,1.78249,78300000.0
2005-10-27 23:21:00,1.78243,1.78282,1.78243,1.78275,25600000.0
2005-10-27 23:22:00,1.78272,1.78272,1.78208,1.78224,97699999.0
2005-10-27 23:23:00,1.78223,1.78269,1.78217,1.7826,85399999.0
2005-10-27 23:24:00,1.78255,1.78261,1.78238,1.78243,52400000.0
2005-10-27 23:25:00,1.78222,1.78247,1.78197,1.78247,98000000.0
2005-10-27 23:26:00,1.78245,1.78245,1.78216,1.7824,50799999.0
2005-10-27 23:27:00,1.78248,1.78264,1.78198,1.78243,105199999.0
2005-10-27 23:28:00,1.78273,1.78273,1.78257,1.78257,1100000.0
2005-10-27 23:29:00,1.78249,1.78269,1.78249,1.78269,105300000.0
2005-10-27 23:30:00,1.7828,1.78284,1.78272,1.7828,69000001.0
2005-10-27 23:31:00,1.7828,1.7829,1.78262,1.7829,88300002.0
2005-10-27 23:32:00,1.78293,1.78293,1.7828,1.78288,67000001.0
2005-10-27 23:33:00,1.783,1.7831,1.78278,1.78278,146399995.0
2005-10-27 23:34:00,1.7828,1.78285,1.7828,1.7828,119900003.0
2005-10-27 23:35:00,1.78272,1.78273,1.78251,1.78273,61500000.0
2005-10-27 23:36:00,1.78271,1.78272,1.78261,1.78272,68299999.0
2005-10-27 23:37:00,1.78268,1.78268,1.78262,1.78262,20700000.0
2005-10-27 23:38:00,1.78265,1.78275,1.78265,1.78275,40800000.0
2005-10-27 23:39:00,1.78305,1.78314,1.78284,1.78284,29500000.0
2005-10-27 23:40:00,1.78308,1.78315,1.78285,1.7829,103299998.0
2005-10-27 23:41:00,1.78285,1.78313,1.78267,1.78313,40700000.0
2005-10-27 23:42:00,1.7831,1.78323,1.78301,1.78323,58700001.0
2005-10-27 23:43:00,1.78313,1.78313,1.78251,1.78251,41500000.0
2005-10-27 23:44:00,1.78275,1.78293,1.78275,1.78293,25199999.0
2005-10-27 23:45:00,1.78306,1.78315,1.78296,1.78315,49200001.0
2005-10-27 23:46:00,1.78313,1.78313,1.78294,1.78307,55300000.0
2005-10-27 23:47:00,1.78305,1.78305,1.783,1.783,25800000.0
2005-10-27 23:48:00,1.78325,1.78336,1.78297,1.7833,53600000.0
2005-10-27 23:49:00,1.78312,1.78312,1.78261,1.7829,60900000.0
2005-10-27 23:50:00,1.78288,1.78288,1.78262,1.78266,52769998.0
2005-10-27 23:51:00,1.78277,1.78282,1.78247,1.78252,93500001.0
2005-10-27 23:52:00,1.78271,1.78277,1.78259,1.78269,59500000.0
2005-10-27 23:53:00,1.78266,1.78283,1.78262,1.78279,49399999.0
2005-10-27 23:54:00,1.78267,1.78279,1.78265,1.78265,144900002.0
2005-10-27 23:55:00,1.78272,1.78274,1.78258,1.78264,83800000.0
2005-10-27 23:56:00,1.78265,1.78274,1.78257,1.78265,56900000.0
2005-10-27 23:57:00,1.78279,1.78297,1.78272,1.78286,71200000.0
2005-10-27 23:58:00,1.78298,1.78298,1.78267,1.78267,34599999.0
2005-10-27 23:59:00,1.78268,1.78287,1.78262,1.78286,37700000.0
2005-10-28 00:00:00,1.78262,1.78265,1.78262,1.78265,16000000.0
2005-10-28 00:01:00,1.78263,1.78267,1.78263,1.78267,43300002.0
2005-10-28 00:02:00,1.7827,1.7827,1.7827,1.7827,11500000.0
2005-10-28 00:03:00,1.7827,1.78275,1.78265,1.78275,35000000.0
2005-10-28 00:04:00,1.78269,1.78276,1.78269,1.78276,13900000.0
2005-10-28 00:05:00,1.7827,1.7831,1.78265,1.78288,110400001.0
2005-10-28 00:06:00,1.78307,1.78311,1.78275,1.78282,76500000.0
2005-10-28 00:07:00,1.78277,1.7829,1.78277,1.78281,57100001.0
2005-10-28 00:08:00,1.78277,1.78292,1.78277,1.7828,70000000.0
2005-10-28 00:09:00,1.78273,1.78279,1.78273,1.78277,57400000.0
2005-10-28 00:10:00,1.7829,1.78305,1.7829,1.78305,38200000.0
2005-10-28 00:11:00,1.78304,1.78304,1.78291,1.78291,30200000.0
2005-10-28 00:12:00,1.78287,1.78287,1.78287,1.78287,900000.0
2005-10-28 00:13:00,1.78309,1.78313,1.78279,1.783,98500002.0
2005-10-28 00:14:00,1.78297,1.78297,1.78272,1.78281,122700001.0
2005-10-28 00:15:00,1.78278,1.78298,1.78276,1.78282,110400001.0
2005-10-28 00:16:00,1.78284,1.78284,1.78264,1.78265,52199998.0
2005-10-28 00:17:00,1.78274,1.78281,1.78274,1.78281,1700000.0
2005-10-28 00:18:00,1.78287,1.78291,1.78283,1.78283,51700001.0
2005-10-28 00:19:00,1.78292,1.78313,1.78292,1.78313,14600000.0
2005-10-28 00:20:00,1.78311,1.78311,1.78309,1.78309,4400000.0
2005-10-28 00:21:00,1.78307,1.78313,1.78307,1.78313,4700000.0
2005-10-28 00:22:00,1.78317,1.78325,1.78317,1.78325,25100000.0
2005-10-28 00:23:00,1.78323,1.78323,1.78298,1.783,40700000.0
2005-10-28 00:24:00,1.78292,1.78308,1.78292,1.78293,39600000.0
2005-10-28 00:25:00,1.7828,1.78295,1.7828,1.7828,22600000.0
2005-10-28 00:26:00,1.78294,1.78303,1.78293,1.78293,92000001.0
2005-10-28 00:27:00,1.78282,1.78295,1.78282,1.7829,42400001.0
2005-10-28 00:28:00,1.78297,1.78298,1.78288,1.78297,30600001.0
2005-10-28 00:29:00,1.78295,1.78305,1.78295,1.78305,162600002.0
2005-10-28 00:30:00,1.78309,1.78309,1.78306,1.78306,35900000.0
2005-10-28 00:31:00,1.78301,1.78308,1.78298,1.78305,99599999.0
2005-10-28 00:32:00,1.783,1.78305,1.783,1.78305,12800000.0
2005-10-28 00:33:00,1.78301,1.78301,1.78299,1.78299,5100000.0
2005-10-28 00:34:00,1.78299,1.78299,1.78298,1.78298,13600000.0
2005-10-28 00:35:00,1.78302,1.78302,1.783,1.783,35899999.0
2005-10-28 00:36:00,1.78299,1.78322,1.78299,1.78322,32300001.0
2005-10-28 00:37:00,1.78322,1.78328,1.78318,1.78325,28500000.0
2005-10-28 00:38:00,1.78317,1.78317,1.78315,1.78315,7800000.0
2005-10-28 00:39:00,1.78323,1.78323,1.78312,1.78312,38099999.0
2005-10-28 00:40:00,1.78315,1.78315,1.78315,1.78315,22300000.0
2005-10-28 00:41:00,1.78272,1.78292,1.78272,1.78281,52900001.0
2005-10-28 00:42:00,1.78309,1.78312,1.783,1.78302,20300000.0
2005-10-28 00:43:00,1.78298,1.78303,1.78295,1.78303,43800000.0
2005-10-28 00:44:00,1.78302,1.78305,1.78297,1.783,24900000.0
2005-10-28 00:45:00,1.783,1.78305,1.78298,1.78305,39800001.0
2005-10-28 00:46:00,1.783,1.78326,1.78295,1.78326,148300001.0
2005-10-28 00:47:00,1.7833,1.78335,1.78327,1.78332,58599999.0
2005-10-28 00:48:00,1.7833,1.78332,1.78325,1.78332,36300000.0
2005-10-28 00:49:00,1.7833,1.78335,1.7833,1.78333,37600001.0
2005-10-28 00:50:00,1.78335,1.78335,1.7833,1.7833,4300000.0
2005-10-28 00:51:00,1.78335,1.78335,1.78335,1.78335,8000000.0
2005-10-28 00:52:00,1.78332,1.78332,1.78317,1.78317,35599999.0
2005-10-28 00:53:00,1.7831,1.78315,1.78305,1.78305,72399999.0
2005-10-28 00:54:00,1.7831,1.78315,1.7831,1.78315,19100000.0
2005-10-28 00:55:00,1.7831,1.78315,1.7831,1.78312,62200000.0
2005-10-28 00:56:00,1.78313,1.78317,1.78313,1.78317,3200000.0
2005-10-28 00:57:00,1.78328,1.78328,1.7832,1.7832,44999999.0
2005-10-28 00:58:00,1.78318,1.78344,1.78316,1.78344,150600001.0
2005-10-28 00:59:00,1.78355,1.78357,1.78342,1.7835,109000001.0
2005-10-28 01:00:00,1.78348,1.78355,1.78348,1.78355,12800000.0
2005-10-28 01:01:00,1.7835,1.78358,1.7835,1.78358,36500001.0
2005-10-28 01:02:00,1.78363,1.78378,1.78363,1.78366,12800000.0
2005-10-28 01:03:00,1.78372,1.78373,1.7836,1.78373,114199999.0
2005-10-28 01:04:00,1.78375,1.78383,1.7837,1.7837,92400000.0
2005-10-28 01:05:00,1.78375,1.78375,1.78365,1.7837,94450001.0
2005-10-28 01:06:00,1.78368,1.78372,1.78365,1.78371,14700000.0
2005-10-28 01:07:00,1.78361,1.78367,1.78361,1.78367,21000000.0
2005-10-28 01:08:00,1.78371,1.78382,1.78371,1.78382,21600000.0
2005-10-28 01:09:00,1.7838,1.78385,1.7838,1.78385,91599999.0
2005-10-28 01:10:00,1.78405,1.7842,1.78405,1.7842,24700000.0
2005-10-28 01:11:00,1.7843,1.7843,1.78415,1.78423,25200000.0
2005-10-28 01:12:00,1.78406,1.78409,1.78403,1.78403,48000000.0
2005-10-28 01:13:00,1.7839,1.7839,1.78371,1.78382,56400000.0
2005-10-28 01:14:00,1.78383,1.78383,1.78379,1.78383,13600000.0
2005-10-28 01:15:00,1.78379,1.78379,1.78369,1.78376,54900000.0
2005-10-28 01:16:00,1.78372,1.78372,1.7836,1.7836,28800000.0
2005-10-28 01:17:00,1.7836,1.78365,1.78355,1.7836,74699999.0
2005-10-28 01:18:00,1.78365,1.78365,1.7836,1.78365,61599999.0
2005-10-28 01:19:00,1.78362,1.78366,1.78362,1.78366,16400000.0
2005-10-28 01:20:00,1.7837,1.78375,1.7837,1.78375,14600000.0
2005-10-28 01:21:00,1.78365,1.7837,1.78365,1.7837,25800000.0
2005-10-28 01:22:00,1.78362,1.7837,1.78362,1.7837,2800000.0
2005-10-28 01:23:00,1.7837,1.78375,1.7837,1.78375,33599999.0
2005-10-28 01:24:00,1.78368,1.78371,1.78364,1.78364,22100000.0
2005-10-28 01:25:00,1.78359,1.78359,1.78344,1.78344,21200000.0
2005-10-28 01:26:00,1.78343,1.78343,1.78328,1.78328,63300000.0
2005-10-28 01:27:00,1.7832,1.7833,1.78304,1.78304,86100002.0
2005-10-28 01:28:00,1.78273,1.78273,1.78255,1.78255,30500000.0
2005-10-28 01:29:00,1.78265,1.78265,1.78236,1.78246,26600000.0
2005-10-28 01:30:00,1.78248,1.78248,1.78224,1.78224,44599999.0
2005-10-28 01:31:00,1.78227,1.78227,1.78218,1.78225,54500000.0
2005-10-28 01:32:00,1.7822,1.78231,1.7822,1.78228,62300000.0
2005-10-28 01:33:00,1.78227,1.78234,1.78224,1.78233,68199999.0
2005-10-28 01:34:00,1.78235,1.78237,1.78227,1.78237,36999999.0
2005-10-28 01:35:00,1.78228,1.78239,1.78223,1.78237,65200000.0
2005-10-28 01:36:00,1.78237,1.78242,1.78233,1.78237,75799999.0
2005-10-28 01:37:00,1.78235,1.78235,1.78228,1.78232,69400000.0
2005-10-28 01:38:00,1.78233,1.78255,1.78233,1.78255,48899999.0
2005-10-28 01:39:00,1.78263,1.78263,1.78253,1.78257,84100000.0
2005-10-28 01:40:00,1.78256,1.78256,1.78256,1.78256,21400000.0
2005-10-28 01:41:00,1.78267,1.78271,1.78259,1.78261,61700000.0
2005-10-28 01:42:00,1.78278,1.78315,1.78278,1.78315,74100001.0
2005-10-28 01:43:00,1.7832,1.78325,1.7832,1.78325,39799998.0
2005-10-28 01:44:00,1.78311,1.78326,1.78301,1.78326,33100000.0
2005-10-28 01:45:00,1.7832,1.7832,1.78308,1.78308,51400002.0
2005-10-28 01:46:00,1.78308,1.78308,1.78303,1.78308,60200000.0
2005-10-28 01:47:00,1.78315,1.78315,1.7831,1.7831,23100000.0
2005-10-28 01:48:00,1.7831,1.7831,1.783,1.78308,64500000.0
2005-10-28 01:49:00,1.78303,1.78307,1.78303,1.78307,32500000.0
2005-10-28 01:50:00,1.78315,1.78315,1.78305,1.78305,8000000.0
2005-10-28 01:51:00,1.78309,1.78309,1.78299,1.78308,65600000.0
2005-10-28 01:52:00,1.78313,1.78326,1.78313,1.7832,69000002.0
2005-10-28 01:53:00,1.7832,1.78325,1.7832,1.78325,20200000.0
2005-10-28 01:54:00,1.78326,1.78334,1.78326,1.78331,15000000.0
2005-10-28 01:55:00,1.78345,1.78356,1.78345,1.78355,17200000.0
2005-10-28 01:56:00,1.78358,1.78358,1.78348,1.78357,112300001.0
2005-10-28 01:57:00,1.78362,1.78367,1.78361,1.78362,58500001.0
2005-10-28 01:58:00,1.78357,1.78359,1.78327,1.78351,60400000.0
2005-10-28 01:59:00,1.78353,1.78356,1.78352,1.78353,66599998.0
2005-10-28 02:00:00,1.78352,1.78354,1.78347,1.78348,29500000.0
2005-10-28 02:01:00,1.78345,1.784,1.78345,1.784,63299998.0
2005-10-28 02:02:00,1.78413,1.78413,1.78403,1.78403,53800000.0
2005-10-28 02:03:00,1.78408,1.78408,1.78395,1.78405,77099999.0
2005-10-28 02:04:00,1.78409,1.78442,1.78409,1.78422,73900000.0
2005-10-28 02:05:00,1.78427,1.78445,1.78423,1.78445,131600001.0
2005-10-28 02:06:00,1.78439,1.78444,1.78429,1.78444,61100000.0
2005-10-28 02:07:00,1.78447,1.78448,1.7842,1.7842,55100001.0
2005-10-28 02:08:00,1.78418,1.78433,1.78418,1.78427,26700000.0
2005-10-28 02:09:00,1.78424,1.78428,1.78424,1.78428,15800000.0
2005-10-28 02:10:00,1.78442,1.78442,1.78425,1.78429,81699999.0
2005-10-28 02:11:00,1.78435,1.78435,1.78411,1.78424,69100000.0
2005-10-28 02:12:00,1.78422,1.78431,1.78422,1.78424,77899999.0
2005-10-28 02:13:00,1.78424,1.78424,1.78401,1.7841,85400000.0
2005-10-28 02:14:00,1.78435,1.78441,1.78417,1.78433,57799998.0
2005-10-28 02:15:00,1.78413,1.78413,1.78399,1.78408,82500000.0
2005-10-28 02:16:00,1.78412,1.78412,1.78403,1.78407,41600000.0
2005-10-28 02:17:00,1.78427,1.78429,1.78408,1.78417,37600000.0
2005-10-28 02:18:00,1.78416,1.78416,1.78401,1.78413,44200000.0
2005-10-28 02:19:00,1.78416,1.78422,1.78405,1.78422,35900001.0
2005-10-28 02:20:00,1.78423,1.78444,1.78416,1.78434,51999999.0
2005-10-28 02:21:00,1.78425,1.78433,1.7842,1.78433,106470001.0
2005-10-28 02:22:00,1.78422,1.78428,1.78412,1.78412,83250002.0
2005-10-28 02:23:00,1.78408,1.78411,1.78393,1.78393,50399999.0
2005-10-28 02:24:00,1.78383,1.78396,1.78362,1.78362,95500001.0
2005-10-28 02:25:00,1.78361,1.78364,1.78355,1.78355,17900000.0
2005-10-28 02:26:00,1.78287,1.78287,1.78234,1.78234,87400000.0
2005-10-28 02:27:00,1.7822,1.78235,1.78218,1.78225,80499999.0
2005-10-28 02:28:00,1.7823,1.7825,1.7823,1.7825,6000000.0
2005-10-28 02:29:00,1.78249,1.78249,1.78217,1.78232,45100000.0
2005-10-28 02:30:00,1.78229,1.78232,1.78215,1.78215,30000000.0
2005-10-28 02:31:00,1.78208,1.78227,1.78202,1.78224,77800000.0
2005-10-28 02:32:00,1.78218,1.78235,1.78215,1.78235,27700000.0
2005-10-28 02:33:00,1.78228,1.78231,1.78227,1.78228,34600000.0
2005-10-28 02:34:00,1.78238,1.78246,1.78228,1.78228,61400000.0
2005-10-28 02:35:00,1.78226,1.78234,1.78226,1.7823,38800000.0
2005-10-28 02:36:00,1.78227,1.78227,1.78214,1.78214,39300000.0
2005-10-28 02:37:00,1.78225,1.78228,1.78225,1.78228,44099998.0
2005-10-28 02:38:00,1.78227,1.78234,1.78224,1.78227,31000000.0
2005-10-28 02:39:00,1.78227,1.78231,1.78218,1.78218,44000000.0
2005-10-28 02:40:00,1.78208,1.78208,1.78193,1.78193,55000000.0
2005-10-28 02:41:00,1.7819,1.78198,1.7819,1.78198,53800000.0
2005-10-28 02:42:00,1.78209,1.78227,1.78209,1.78225,54100001.0
2005-10-28 02:43:00,1.78224,1.78238,1.78224,1.78231,44599999.0
2005-10-28 02:44:00,1.7822,1.7826,1.7822,1.78253,166299997.0
2005-10-28 02:45:00,1.78245,1.78285,1.78238,1.78285,56800000.0
2005-10-28 02:46:00,1.78286,1.7829,1.78282,1.78287,83700002.0
2005-10-28 02:47:00,1.78292,1.78292,1.78282,1.78282,15200000.0
2005-10-28 02:48:00,1.78295,1.78315,1.78295,1.783,105300001.0
2005-10-28 02:49:00,1.78314,1.78341,1.78314,1.78341,28000000.0
2005-10-28 02:50:00,1.78345,1.78356,1.78324,1.78334,49000000.0
2005-10-28 02:51:00,1.78327,1.78371,1.78327,1.78371,54299999.0
2005-10-28 02:52:00,1.78365,1.78374,1.78354,1.78374,45100000.0
2005-10-28 02:53:00,1.78386,1.78394,1.78358,1.78385,97000000.0
2005-10-28 02:54:00,1.78405,1.78414,1.7839,1.78394,95999998.0
2005-10-28 02:55:00,1.78387,1.78415,1.7838,1.78407,141599997.0
2005-10-28 02:56:00,1.7838,1.78401,1.78372,1.7839,121299999.0
2005-10-28 02:57:00,1.78383,1.78383,1.78354,1.78354,97200000.0
2005-10-28 02:58:00,1.78343,1.78358,1.78343,1.7835,41900000.0
2005-10-28 02:59:00,1.78338,1.78338,1.78313,1.78313,38499999.0
2005-10-28 03:00:00,1.78324,1.78329,1.7827,1.7827,30900000.0
2005-10-28 03:01:00,1.78266,1.7827,1.78245,1.78245,82600000.0
2005-10-28 03:02:00,1.78237,1.7825,1.7823,1.78239,114799999.0
2005-10-28 03:03:00,1.7824,1.78248,1.7822,1.78248,81000001.0
2005-10-28 03:04:00,1.78253,1.7826,1.78245,1.7826,64200001.0
2005-10-28 03:05:00,1.78256,1.78261,1.78256,1.78258,33900000.0
2005-10-28 03:06:00,1.78252,1.78252,1.7823,1.7823,78500000.0
2005-10-28 03:07:00,1.78225,1.78259,1.78225,1.78259,47100000.0
2005-10-28 03:08:00,1.78257,1.78271,1.78257,1.78266,18700000.0
2005-10-28 03:09:00,1.78283,1.7829,1.78276,1.7829,42000000.0
2005-10-28 03:10:00,1.783,1.78324,1.78281,1.78281,46900000.0
2005-10-28 03:11:00,1.7828,1.78305,1.7828,1.78293,102900002.0
2005-10-28 03:12:00,1.78292,1.78303,1.78287,1.7829,38200000.0
2005-10-28 03:13:00,1.78299,1.78299,1.78232,1.78232,49400000.0
2005-10-28 03:14:00,1.78222,1.78234,1.78218,1.7823,55600000.0
2005-10-28 03:15:00,1.78217,1.78217,1.78184,1.78195,72999999.0
2005-10-28 03:16:00,1.78202,1.78218,1.78202,1.78218,16300000.0
2005-10-28 03:17:00,1.78218,1.78222,1.78213,1.78222,68500000.0
2005-10-28 03:18:00,1.78224,1.78239,1.78224,1.78233,67700000.0
2005-10-28 03:19:00,1.78225,1.78229,1.78224,1.78224,44799999.0
2005-10-28 03:20:00,1.78233,1.78233,1.78232,1.78232,1900000.0
2005-10-28 03:21:00,1.78237,1.78244,1.78229,1.78239,67800000.0
2005-10-28 03:22:00,1.78245,1.7826,1.78245,1.78252,12800000.0
2005-10-28 03:23:00,1.78251,1.78251,1.78246,1.78246,33000000.0
2005-10-28 03:24:00,1.78246,1.78249,1.78246,1.78249,10600000.0
2005-10-28 03:25:00,1.78236,1.78236,1.78225,1.78235,25400000.0
2005-10-28 03:26:00,1.78238,1.78245,1.78238,1.78245,59299999.0
2005-10-28 03:27:00,1.78257,1.78257,1.78224,1.78224,49200001.0
2005-10-28 03:28:00,1.78224,1.78237,1.78222,1.78222,62400001.0
2005-10-28 03:29:00,1.78227,1.78239,1.78227,1.78235,52499999.0
2005-10-28 03:30:00,1.78238,1.78238,1.78215,1.78215,92300001.0
2005-10-28 03:31:00,1.78212,1.78215,1.78212,1.78215,9200000.0
2005-10-28 03:32:00,1.78212,1.78238,1.78212,1.78235,47400000.0
2005-10-28 03:33:00,1.78223,1.78232,1.78218,1.78232,75100000.0
2005-10-28 03:34:00,1.78234,1.78245,1.78234,1.78245,50600000.0
2005-10-28 03:35:00,1.78247,1.78253,1.78247,1.78253,22800000.0
2005-10-28 03:36:00,1.78257,1.78263,1.78242,1.78242,101700000.0
2005-10-28 03:37:00,1.78245,1.78245,1.7824,1.7824,7700000.0
2005-10-28 03:38:00,1.78235,1.78241,1.78226,1.78233,36800000.0
2005-10-28 03:39:00,1.78245,1.78259,1.78243,1.78243,70500000.0
2005-10-28 03:40:00,1.78247,1.78266,1.78247,1.7825,93499999.0
2005-10-28 03:41:00,1.78245,1.78254,1.7824,1.78246,101400001.0
2005-10-28 03:42:00,1.78244,1.78255,1.78236,1.78236,79400000.0
2005-10-28 03:43:00,1.78231,1.78251,1.78231,1.78251,13300000.0
2005-10-28 03:44:00,1.78248,1.78266,1.78246,1.78251,86700000.0
2005-10-28 03:45:00,1.78248,1.78253,1.78244,1.78248,79100002.0
2005-10-28 03:46:00,1.78243,1.78253,1.78243,1.78244,41900000.0
2005-10-28 03:47:00,1.78252,1.78259,1.78244,1.78253,93799999.0
2005-10-28 03:48:00,1.78248,1.7826,1.78243,1.78256,108000001.0
2005-10-28 03:49:00,1.78257,1.78282,1.78257,1.78282,40100000.0
2005-10-28 03:50:00,1.78276,1.78276,1.78272,1.78272,16900000.0
2005-10-28 03:51:00,1.78267,1.78271,1.78261,1.78261,41600000.0
2005-10-28 03:52:00,1.78265,1.78265,1.7826,1.78265,13500000.0
2005-10-28 03:53:00,1.78262,1.78286,1.78262,1.78283,135499999.0
2005-10-28 03:54:00,1.78286,1.78286,1.78265,1.78266,77499999.0
2005-10-28 03:55:00,1.78265,1.78265,1.78259,1.7826,11900000.0
2005-10-28 03:56:00,1.78262,1.78263,1.78249,1.78263,43900000.0
2005-10-28 03:57:00,1.78256,1.78258,1.78255,1.78258,45300000.0
2005-10-28 03:58:00,1.78258,1.78265,1.78251,1.78265,64700000.0
2005-10-28 03:59:00,1.78263,1.78272,1.78258,1.7827,37500000.0
2005-10-28 04:00:00,1.7826,1.78268,1.7821,1.78233,69700000.0
2005-10-28 04:01:00,1.78259,1.78277,1.7825,1.78277,84300002.0
2005-10-28 04:02:00,1.78273,1.78273,1.78255,1.78273,43900000.0
2005-10-28 04:03:00,1.78272,1.78276,1.78269,1.78272,49200001.0
2005-10-28 04:04:00,1.78268,1.78279,1.78268,1.78278,60000001.0
2005-10-28 04:05:00,1.78275,1.78289,1.78275,1.78281,71799999.0
2005-10-28 04:06:00,1.78279,1.78295,1.78279,1.78283,23200000.0
2005-10-28 04:07:00,1.7828,1.78285,1.78273,1.78273,79000001.0
2005-10-28 04:08:00,1.78286,1.78293,1.78279,1.78293,86200001.0
2005-10-28 04:09:00,1.78291,1.78291,1.78264,1.78264,100199999.0
2005-10-28 04:10:00,1.78265,1.7827,1.78265,1.7827,5000000.0
2005-10-28 04:11:00,1.78273,1.78278,1.78267,1.78276,22300000.0
2005-10-28 04:12:00,1.78287,1.78291,1.78273,1.78273,79500001.0
2005-10-28 04:13:00,1.78274,1.78279,1.78255,1.78255,84999999.0
2005-10-28 04:14:00,1.78257,1.78257,1.78247,1.78247,64499999.0
2005-10-28 04:15:00,1.78253,1.78284,1.7824,1.78284,57800000.0
2005-10-28 04:16:00,1.78297,1.78332,1.78297,1.78319,57700000.0
2005-10-28 04:17:00,1.78311,1.78311,1.78307,1.78307,7600000.0
2005-10-28 04:18:00,1.78312,1.7833,1.78312,1.78327,32199999.0
2005-10-28 04:19:00,1.78324,1.78324,1.78316,1.78316,28300001.0
2005-10-28 04:20:00,1.78314,1.78346,1.78314,1.7834,55700000.0
2005-10-28 04:21:00,1.78345,1.78348,1.78345,1.78345,77500000.0
2005-10-28 04:22:00,1.78338,1.78345,1.78335,1.78345,51900000.0
2005-10-28 04:23:00,1.78352,1.78352,1.78336,1.78348,77300000.0
2005-10-28 04:24:00,1.78345,1.78354,1.78345,1.78349,67400000.0
2005-10-28 04:25:00,1.78343,1.78366,1.78343,1.78366,85700002.0
2005-10-28 04:26:00,1.78381,1.78383,1.78376,1.78378,76000000.0
2005-10-28 04:27:00,1.78377,1.78392,1.78373,1.78392,88399998.0
2005-10-28 04:28:00,1.78384,1.78384,1.78366,1.78375,107299999.0
2005-10-28 04:29:00,1.78378,1.78393,1.78378,1.78393,63100000.0
2005-10-28 04:30:00,1.78385,1.78385,1.78373,1.78377,47400000.0
2005-10-28 04:31:00,1.78383,1.78383,1.78376,1.7838,34000000.0
2005-10-28 04:32:00,1.78372,1.78372,1.78368,1.78368,5100000.0
2005-10-28 04:33:00,1.78371,1.7838,1.78359,1.78359,35600000.0
2005-10-28 04:34:00,1.78377,1.78377,1.78364,1.78364,73700001.0
2005-10-28 04:35:00,1.78351,1.78354,1.78346,1.78354,48400002.0
2005-10-28 04:36:00,1.78355,1.78369,1.78354,1.78365,100200001.0
2005-10-28 04:37:00,1.78368,1.78371,1.78362,1.78362,15100000.0
2005-10-28 04:38:00,1.78362,1.78367,1.78352,1.7836,42300000.0
2005-10-28 04:39:00,1.78369,1.78369,1.78352,1.78359,28400000.0
2005-10-28 04:40:00,1.78369,1.78404,1.78369,1.78397,65600000.0
2005-10-28 04:41:00,1.78421,1.78434,1.78421,1.78434,15500000.0
2005-10-28 04:42:00,1.78437,1.78439,1.78431,1.78431,68199999.0
2005-10-28 04:43:00,1.78427,1.78435,1.78427,1.78435,63100002.0
2005-10-28 04:44:00,1.78435,1.78444,1.78435,1.78436,35200000.0
2005-10-28 04:45:00,1.7843,1.7845,1.78416,1.7845,44799999.0
2005-10-28 04:46:00,1.78452,1.78463,1.78451,1.78455,52999999.0
2005-10-28 04:47:00,1.78456,1.7846,1.78425,1.78425,67700000.0
2005-10-28 04:48:00,1.78427,1.78432,1.78422,1.78427,63100000.0
2005-10-28 04:49:00,1.78427,1.78435,1.78395,1.78401,166200001.0
2005-10-28 04:50:00,1.78393,1.78393,1.78353,1.78365,35800000.0
2005-10-28 04:51:00,1.78346,1.78346,1.7832,1.7832,35600001.0
2005-10-28 04:52:00,1.78324,1.7834,1.78301,1.78338,72300000.0
2005-10-28 04:53:00,1.78353,1.7836,1.78331,1.78346,56100000.0
2005-10-28 04:54:00,1.78347,1.78351,1.78344,1.78351,53900000.0
2005-10-28 04:55:00,1.78336,1.78366,1.78332,1.78366,44599999.0
2005-10-28 04:56:00,1.78363,1.78363,1.78337,1.78358,90300002.0
2005-10-28 04:57:00,1.78367,1.78409,1.78367,1.78409,45900000.0
2005-10-28 04:58:00,1.78405,1.78417,1.78405,1.7841,46100000.0
2005-10-28 04:59:00,1.78421,1.7844,1.78421,1.78437,70600000.0
2005-10-28 05:00:00,1.78433,1.78433,1.78422,1.78422,49700000.0
2005-10-28 05:01:00,1.78417,1.78428,1.78387,1.78394,36600000.0
2005-10-28 05:02:00,1.78415,1.78424,1.78406,1.78424,73700001.0
2005-10-28 05:03:00,1.78422,1.78438,1.78419,1.78438,53199998.0
2005-10-28 05:04:00,1.78443,1.78443,1.78433,1.78443,104600000.0
2005-10-28 05:05:00,1.78442,1.78442,1.78438,1.78438,9900000.0
2005-10-28 05:06:00,1.78433,1.78448,1.78433,1.7844,61600001.0
2005-10-28 05:07:00,1.78436,1.78436,1.78416,1.78416,74400000.0
2005-10-28 05:08:00,1.78416,1.78416,1.78414,1.78414,17100000.0
2005-10-28 05:09:00,1.78407,1.78416,1.7838,1.7838,57700000.0
2005-10-28 05:10:00,1.78413,1.78413,1.78407,1.78407,27000001.0
2005-10-28 05:11:00,1.78398,1.78398,1.78391,1.78392,19100000.0
2005-10-28 05:12:00,1.78385,1.78391,1.78373,1.78375,120699998.0
2005-10-28 05:13:00,1.7838,1.78385,1.7838,1.7838,16500000.0
2005-10-28 05:14:00,1.78379,1.78388,1.78379,1.7838,112299999.0
2005-10-28 05:15:00,1.78385,1.78385,1.78373,1.78378,136200001.0
2005-10-28 05:16:00,1.78375,1.78375,1.78356,1.78356,59399999.0
2005-10-28 05:17:00,1.78357,1.78357,1.78348,1.78348,49500000.0
2005-10-28 05:18:00,1.78351,1.7836,1.78346,1.78348,36800000.0
2005-10-28 05:19:00,1.78342,1.78351,1.78342,1.78344,60000001.0
2005-10-28 05:20:00,1.78354,1.78358,1.78352,1.78352,44500000.0
2005-10-28 05:21:00,1.78297,1.7832,1.78281,1.78283,77600000.0
2005-10-28 05:22:00,1.78362,1.78376,1.7836,1.7836,68399997.0
2005-10-28 05:23:00,1.7837,1.78378,1.7837,1.78372,34000000.0
2005-10-28 05:24:00,1.78361,1.78361,1.78357,1.78359,40900000.0
2005-10-28 05:25:00,1.7836,1.78365,1.7836,1.78365,71900000.0
2005-10-28 05:26:00,1.78357,1.78364,1.78315,1.7832,72200000.0
2005-10-28 05:27:00,1.78338,1.7835,1.7832,1.7832,68200001.0
2005-10-28 05:28:00,1.78365,1.78365,1.78358,1.78358,47800000.0
2005-10-28 05:29:00,1.78358,1.78358,1.78349,1.78358,11200000.0
2005-10-28 05:30:00,1.78358,1.78362,1.78356,1.78357,46099999.0
2005-10-28 05:31:00,1.78347,1.78347,1.78337,1.78337,58400000.0
2005-10-28 05:32:00,1.7834,1.7834,1.78338,1.7834,23300000.0
2005-10-28 05:33:00,1.78326,1.78326,1.78285,1.78287,43800000.0
2005-10-28 05:34:00,1.78291,1.78302,1.78258,1.78302,76700001.0
2005-10-28 05:35:00,1.78286,1.78289,1.78286,1.78289,21000000.0
2005-10-28 05:36:00,1.78285,1.78292,1.78285,1.78288,32500000.0
2005-10-28 05:37:00,1.78285,1.78286,1.78278,1.78278,22200000.0
2005-10-28 05:38:00,1.78294,1.78295,1.78294,1.78295,26800000.0
2005-10-28 05:39:00,1.78238,1.78268,1.78236,1.78236,26300000.0
2005-10-28 05:40:00,1.783,1.783,1.78273,1.78273,62399999.0
2005-10-28 05:41:00,1.78276,1.78277,1.78269,1.78273,85700001.0
2005-10-28 05:42:00,1.78286,1.78293,1.78286,1.78293,5700000.0
2005-10-28 05:43:00,1.78287,1.78287,1.78279,1.78281,25100000.0
2005-10-28 05:44:00,1.78238,1.78246,1.78225,1.78246,43799999.0
2005-10-28 05:45:00,1.78275,1.78287,1.78273,1.78284,63600001.0
2005-10-28 05:46:00,1.7829,1.7829,1.78273,1.78286,43300000.0
2005-10-28 05:47:00,1.78288,1.7829,1.78283,1.78287,97800000.0
2005-10-28 05:48:00,1.78284,1.78284,1.78273,1.78277,60800000.0
2005-10-28 05:49:00,1.78262,1.7827,1.78262,1.7827,36700000.0
2005-10-28 05:50:00,1.78266,1.78275,1.78262,1.78264,51700000.0
2005-10-28 05:51:00,1.7827,1.78277,1.7827,1.78275,12700000.0
2005-10-28 05:52:00,1.7827,1.78275,1.7827,1.78275,17700000.0
2005-10-28 05:53:00,1.78272,1.78281,1.78267,1.78275,66600000.0
2005-10-28 05:54:00,1.78277,1.78284,1.78264,1.78283,129599997.0
2005-10-28 05:55:00,1.78278,1.78283,1.78276,1.78279,72600000.0
2005-10-28 05:56:00,1.78277,1.78285,1.78277,1.7828,30400000.0
2005-10-28 05:57:00,1.78282,1.78283,1.78276,1.78283,43400000.0
2005-10-28 05:58:00,1.78279,1.78279,1.78251,1.78253,52600000.0
2005-10-28 05:59:00,1.78245,1.78245,1.78229,1.78239,54900000.0
2005-10-28 06:00:00,1.78247,1.78251,1.78239,1.78239,64600001.0
2005-10-28 06:01:00,1.78255,1.78272,1.78255,1.78269,28300000.0
2005-10-28 06:02:00,1.78262,1.78262,1.78253,1.78253,33700000.0
2005-10-28 06:03:00,1.7826,1.78264,1.78252,1.78264,51300000.0
2005-10-28 06:04:00,1.78257,1.78264,1.78255,1.78255,77399999.0
2005-10-28 06:05:00,1.78258,1.7826,1.78252,1.78258,54600000.0
2005-10-28 06:06:00,1.78247,1.7826,1.78247,1.78257,47200000.0
2005-10-28 06:07:00,1.78259,1.78262,1.7825,1.78251,45600000.0
2005-10-28 06:08:00,1.78254,1.78261,1.78254,1.78261,37600001.0
2005-10-28 06:09:00,1.78262,1.78268,1.78215,1.78244,97100000.0
2005-10-28 06:10:00,1.7826,1.78265,1.78255,1.78265,62670000.0
2005-10-28 06:11:00,1.7827,1.78274,1.78236,1.78264,97499999.0
2005-10-28 06:12:00,1.7827,1.78271,1.78262,1.78268,85600000.0
2005-10-28 06:13:00,1.7826,1.78265,1.7826,1.7826,12200000.0
2005-10-28 06:14:00,1.78266,1.78267,1.78266,1.78267,13300000.0
2005-10-28 06:15:00,1.78268,1.78283,1.78268,1.78283,25100000.0
2005-10-28 06:16:00,1.7828,1.78287,1.78275,1.78275,118100000.0
2005-10-28 06:17:00,1.78283,1.78298,1.78283,1.78291,101699998.0
2005-10-28 06:18:00,1.78288,1.78308,1.78283,1.78308,48199999.0
2005-10-28 06:19:00,1.78304,1.78306,1.78295,1.78304,31100000.0
2005-10-28 06:20:00,1.78312,1.78312,1.78299,1.78309,60200001.0
2005-10-28 06:21:00,1.78312,1.78322,1.78312,1.78312,51500000.0
2005-10-28 06:22:00,1.78307,1.78315,1.78307,1.78315,98000002.0
2005-10-28 06:23:00,1.78311,1.78317,1.78305,1.78317,77500002.0
2005-10-28 06:24:00,1.78321,1.78321,1.78304,1.78312,103800001.0
2005-10-28 06:25:00,1.78315,1.78315,1.78298,1.78305,27500000.0
2005-10-28 06:26:00,1.7831,1.78312,1.78299,1.78312,59200000.0
2005-10-28 06:27:00,1.78308,1.78313,1.78303,1.78311,25700000.0
2005-10-28 06:28:00,1.78304,1.78315,1.78304,1.7831,22200000.0
2005-10-28 06:29:00,1.78306,1.78315,1.78298,1.78315,44699999.0
2005-10-28 06:30:00,1.7831,1.78315,1.78305,1.78315,51499998.0
2005-10-28 06:31:00,1.78308,1.78315,1.78308,1.7831,24700001.0
2005-10-28 06:32:00,1.78313,1.78336,1.78313,1.78336,113899999.0
2005-10-28 06:33:00,1.7833,1.78359,1.78329,1.78339,39600000.0
2005-10-28 06:34:00,1.7833,1.78356,1.7833,1.78353,51000001.0
2005-10-28 06:35:00,1.78355,1.7837,1.78355,1.78355,101500001.0
2005-10-28 06:36:00,1.78357,1.78359,1.78352,1.78352,53900000.0
2005-10-28 06:37:00,1.78363,1.78367,1.78363,1.78367,8800000.0
2005-10-28 06:38:00,1.78372,1.78372,1.78368,1.78368,6000000.0
2005-10-28 06:39:00,1.78368,1.78377,1.78368,1.78377,8900000.0
2005-10-28 06:40:00,1.78382,1.78382,1.78375,1.78375,34900001.0
2005-10-28 06:41:00,1.78375,1.78387,1.78369,1.7837,81000000.0
2005-10-28 06:42:00,1.78366,1.78373,1.78366,1.78373,35600000.0
2005-10-28 06:43:00,1.78372,1.78372,1.78362,1.78362,66199998.0
2005-10-28 06:44:00,1.7836,1.78365,1.78355,1.7836,45899998.0
2005-10-28 06:45:00,1.78362,1.78363,1.78344,1.78344,78900001.0
2005-10-28 06:46:00,1.78343,1.78365,1.78331,1.78365,85199999.0
2005-10-28 06:47:00,1.78368,1.78378,1.78359,1.78359,73000000.0
2005-10-28 06:48:00,1.78368,1.78371,1.78359,1.78367,22400000.0
2005-10-28 06:49:00,1.78368,1.78368,1.78362,1.78368,87499999.0
2005-10-28 06:50:00,1.78359,1.78365,1.78357,1.78365,88899999.0
2005-10-28 06:51:00,1.78358,1.78364,1.78349,1.78352,79999999.0
2005-10-28 06:52:00,1.78354,1.78363,1.78334,1.78334,15700000.0
2005-10-28 06:53:00,1.78362,1.78362,1.78349,1.78349,16300000.0
2005-10-28 06:54:00,1.78357,1.78363,1.78353,1.78363,8500000.0
2005-10-28 06:55:00,1.78359,1.78373,1.78357,1.78373,106699998.0
2005-10-28 06:56:00,1.78362,1.78368,1.78362,1.78368,21400000.0
2005-10-28 06:57:00,1.78367,1.78369,1.78367,1.78369,37100000.0
2005-10-28 06:58:00,1.78375,1.78375,1.78375,1.78375,29900001.0
2005-10-28 06:59:00,1.78367,1.78367,1.78358,1.78358,13300000.0
2005-10-28 07:00:00,1.78372,1.78372,1.78351,1.78351,33699999.0
2005-10-28 07:01:00,1.78349,1.78359,1.78334,1.78343,69000000.0
2005-10-28 07:02:00,1.78345,1.78345,1.78333,1.78344,48700000.0
2005-10-28 07:03:00,1.78342,1.7835,1.78332,1.78339,66000000.0
2005-10-28 07:04:00,1.78349,1.78353,1.78342,1.78342,30000000.0
2005-10-28 07:05:00,1.78339,1.78348,1.78339,1.78347,50199998.0
2005-10-28 07:06:00,1.78345,1.78355,1.78345,1.78355,71200000.0
2005-10-28 07:07:00,1.78355,1.78356,1.78346,1.78355,26599999.0
2005-10-28 07:08:00,1.78368,1.78372,1.78361,1.78367,59999999.0
2005-10-28 07:09:00,1.7836,1.7836,1.7835,1.7836,28600000.0
2005-10-28 07:10:00,1.7836,1.78365,1.7836,1.78365,18900000.0
2005-10-28 07:11:00,1.78357,1.78358,1.78357,1.78358,14300000.0
2005-10-28 07:12:00,1.78369,1.78369,1.78364,1.78364,30400000.0
2005-10-28 07:13:00,1.78365,1.78365,1.78355,1.78357,97799998.0
2005-10-28 07:14:00,1.78367,1.78379,1.7836,1.78362,53370000.0
2005-10-28 07:15:00,1.78365,1.78365,1.7835,1.78365,66200000.0
2005-10-28 07:16:00,1.78363,1.78363,1.78355,1.78355,40800001.0
2005-10-28 07:17:00,1.78357,1.78363,1.78353,1.78363,74700000.0
2005-10-28 07:18:00,1.78358,1.78364,1.78355,1.78364,52499998.0
2005-10-28 07:19:00,1.78363,1.78372,1.78363,1.78364,50500000.0
2005-10-28 07:20:00,1.78368,1.78382,1.78368,1.78382,52700000.0
2005-10-28 07:21:00,1.7838,1.78388,1.7838,1.78385,113300001.0
2005-10-28 07:22:00,1.78378,1.78385,1.78378,1.78385,2300000.0
2005-10-28 07:23:00,1.78392,1.78393,1.78392,1.78393,42200001.0
2005-10-28 07:24:00,1.78401,1.78408,1.78397,1.78408,69100000.0
2005-10-28 07:25:00,1.78419,1.78425,1.78406,1.78411,68800000.0
2005-10-28 07:26:00,1.78412,1.78428,1.78409,1.78409,43900000.0
2005-10-28 07:27:00,1.78391,1.78397,1.78385,1.78388,61600001.0
2005-10-28 07:28:00,1.78388,1.7839,1.78388,1.7839,11700000.0
2005-10-28 07:29:00,1.7839,1.7839,1.78373,1.78373,56599998.0
2005-10-28 07:30:00,1.78382,1.78386,1.78375,1.78378,59800000.0
2005-10-28 07:31:00,1.78376,1.78376,1.78364,1.78364,62546993.0
2005-10-28 07:32:00,1.78365,1.78379,1.78365,1.7837,74800000.0
2005-10-28 07:33:00,1.78376,1.78383,1.78374,1.78383,111199998.0
2005-10-28 07:34:00,1.7838,1.78385,1.78377,1.7838,60100000.0
2005-10-28 07:35:00,1.78377,1.78377,1.78351,1.78367,73400000.0
2005-10-28 07:36:00,1.78377,1.78377,1.78363,1.78363,39300000.0
2005-10-28 07:37:00,1.78365,1.78375,1.78365,1.78375,39100000.0
2005-10-28 07:38:00,1.78386,1.78398,1.78384,1.78385,55200000.0
2005-10-28 07:39:00,1.78382,1.78385,1.78373,1.78373,94700000.0
2005-10-28 07:40:00,1.78374,1.78388,1.78374,1.78388,19500000.0
2005-10-28 07:41:00,1.78395,1.78411,1.78389,1.78389,72699998.0
2005-10-28 07:42:00,1.78384,1.78414,1.78384,1.78409,64300000.0
2005-10-28 07:43:00,1.7843,1.7843,1.7841,1.7841,70300000.0
2005-10-28 07:44:00,1.78411,1.78426,1.78411,1.78426,21700000.0
2005-10-28 07:45:00,1.78422,1.78437,1.78419,1.78427,88900000.0
2005-10-28 07:46:00,1.78422,1.78434,1.78422,1.7843,48000001.0
2005-10-28 07:47:00,1.7842,1.7842,1.78395,1.78416,18500000.0
2005-10-28 07:48:00,1.7841,1.7841,1.78373,1.7838,50400000.0
2005-10-28 07:49:00,1.7839,1.78418,1.7839,1.78407,74700000.0
2005-10-28 07:50:00,1.78399,1.78414,1.78374,1.78374,32500000.0
2005-10-28 07:51:00,1.78377,1.78377,1.78358,1.78365,194099996.0
2005-10-28 07:52:00,1.78342,1.78342,1.78328,1.78328,7500000.0
2005-10-28 07:53:00,1.78306,1.78331,1.78297,1.78322,68600000.0
2005-10-28 07:54:00,1.78318,1.78321,1.78305,1.78305,61200000.0
2005-10-28 07:55:00,1.78307,1.78317,1.78307,1.78309,14200000.0
2005-10-28 07:56:00,1.78296,1.78306,1.7829,1.78291,47000000.0
2005-10-28 07:57:00,1.78287,1.78287,1.78283,1.78283,69499998.0
2005-10-28 07:58:00,1.78276,1.78282,1.78269,1.78276,50499999.0
2005-10-28 07:59:00,1.7828,1.78285,1.78275,1.78285,24500000.0
2005-10-28 08:00:00,1.78283,1.78287,1.78283,1.78287,22000000.0
2005-10-28 08:01:00,1.78295,1.783,1.78278,1.78278,41300000.0
2005-10-28 08:02:00,1.7828,1.78285,1.78277,1.7828,98299999.0
2005-10-28 08:03:00,1.78285,1.78297,1.78275,1.78275,67800000.0
2005-10-28 08:04:00,1.7827,1.7828,1.78258,1.78259,81900001.0
2005-10-28 08:05:00,1.78258,1.78272,1.78247,1.78272,53400001.0
2005-10-28 08:06:00,1.78268,1.78268,1.78248,1.78258,62800001.0
2005-10-28 08:07:00,1.78248,1.78248,1.7823,1.78245,68200001.0
2005-10-28 08:08:00,1.78252,1.7828,1.78252,1.7828,86399999.0
2005-10-28 08:09:00,1.78277,1.78287,1.78273,1.78287,88099999.0
2005-10-28 08:10:00,1.7828,1.78285,1.78277,1.78285,165900000.0
2005-10-28 08:11:00,1.78287,1.78287,1.78273,1.78273,56700000.0
2005-10-28 08:12:00,1.78267,1.78267,1.78251,1.78251,107899999.0
2005-10-28 08:13:00,1.7824,1.7824,1.78216,1.78216,39600000.0
2005-10-28 08:14:00,1.78224,1.78232,1.7822,1.78232,64300000.0
2005-10-28 08:15:00,1.78244,1.78272,1.78244,1.78266,59499999.0
2005-10-28 08:16:00,1.78263,1.78277,1.78263,1.78277,10800000.0
2005-10-28 08:17:00,1.78285,1.78307,1.78285,1.78307,32300001.0
2005-10-28 08:18:00,1.78313,1.78324,1.78304,1.78324,84599999.0
2005-10-28 08:19:00,1.78335,1.78346,1.78335,1.78346,97999999.0
2005-10-28 08:20:00,1.78349,1.78362,1.78349,1.78351,56200000.0
2005-10-28 08:21:00,1.7834,1.7835,1.7834,1.7834,93499999.0
2005-10-28 08:22:00,1.78348,1.78352,1.78348,1.78352,21200001.0
2005-10-28 08:23:00,1.78348,1.78357,1.78348,1.78351,61500001.0
2005-10-28 08:24:00,1.78384,1.78408,1.78379,1.78408,19000000.0
2005-10-28 08:25:00,1.78403,1.78415,1.78399,1.78409,35100000.0
2005-10-28 08:26:00,1.78409,1.78428,1.78409,1.78427,66900000.0
2005-10-28 08:27:00,1.78439,1.78465,1.78439,1.78446,48699999.0
2005-10-28 08:28:00,1.7843,1.7846,1.7843,1.78458,93899997.0
2005-10-28 08:29:00,1.78444,1.78469,1.78414,1.78414,104200000.0
2005-10-28 08:30:00,1.78403,1.78403,1.78293,1.78293,92000000.0
2005-10-28 08:31:00,1.78308,1.78369,1.78308,1.78365,123000002.0
2005-10-28 08:32:00,1.78384,1.78423,1.78384,1.78423,36500000.0
2005-10-28 08:33:00,1.78421,1.78443,1.7842,1.78424,29500000.0
2005-10-28 08:34:00,1.7841,1.78424,1.78406,1.78406,66000001.0
2005-10-28 08:35:00,1.78408,1.78426,1.78408,1.78426,63099999.0
2005-10-28 08:36:00,1.78439,1.78456,1.78439,1.7845,61100000.0
2005-10-28 08:37:00,1.78432,1.78432,1.78422,1.78422,24000000.0
2005-10-28 08:38:00,1.78429,1.78429,1.78426,1.78426,19300001.0
2005-10-28 08:39:00,1.7844,1.7845,1.7844,1.78442,69100001.0
2005-10-28 08:40:00,1.78436,1.7844,1.78422,1.7843,61400000.0
2005-10-28 08:41:00,1.7843,1.7843,1.78367,1.78367,68700000.0
2005-10-28 08:42:00,1.78388,1.78389,1.78353,1.78364,43300000.0
2005-10-28 08:43:00,1.78361,1.78361,1.78342,1.78353,42800000.0
2005-10-28 08:44:00,1.78357,1.78357,1.7835,1.7835,33899998.0
2005-10-28 08:45:00,1.78365,1.78372,1.78365,1.78371,57900002.0
2005-10-28 08:46:00,1.78358,1.78358,1.78333,1.78344,35500000.0
2005-10-28 08:47:00,1.78347,1.7835,1.78332,1.78332,93999999.0
2005-10-28 08:48:00,1.78335,1.78335,1.78325,1.78325,54300000.0
2005-10-28 08:49:00,1.78333,1.78333,1.78322,1.78322,64600001.0
2005-10-28 08:50:00,1.78315,1.78315,1.78298,1.78298,82599998.0
2005-10-28 08:51:00,1.78276,1.78287,1.78248,1.78256,69400000.0
2005-10-28 08:52:00,1.78247,1.78264,1.78247,1.78259,26600000.0
2005-10-28 08:53:00,1.78256,1.78265,1.78256,1.78265,41200000.0
2005-10-28 08:54:00,1.78277,1.78296,1.78277,1.78296,59399998.0
2005-10-28 08:55:00,1.78289,1.783,1.78284,1.783,38600000.0
2005-10-28 08:56:00,1.78308,1.78308,1.78298,1.78298,37800001.0
2005-10-28 08:57:00,1.78305,1.78305,1.783,1.783,8600000.0
2005-10-28 08:58:00,1.78301,1.78315,1.78301,1.78312,86000000.0
2005-10-28 08:59:00,1.7832,1.78332,1.7832,1.78322,27300000.0
2005-10-28 09:00:00,1.78316,1.78328,1.7831,1.78328,80600000.0
2005-10-28 09:01:00,1.78337,1.78337,1.7833,1.78335,56900001.0
2005-10-28 09:02:00,1.78345,1.78359,1.78345,1.78355,28700000.0
2005-10-28 09:03:00,1.78361,1.78369,1.78352,1.78359,103600000.0
2005-10-28 09:04:00,1.78352,1.78364,1.78352,1.78354,99400002.0
2005-10-28 09:05:00,1.78357,1.78363,1.78353,1.78363,60800001.0
2005-10-28 09:06:00,1.78365,1.78374,1.7836,1.78374,77900000.0
2005-10-28 09:07:00,1.78373,1.78389,1.78373,1.78373,139499995.0
2005-10-28 09:08:00,1.78375,1.78403,1.78375,1.78403,58799999.0
2005-10-28 09:09:00,1.78408,1.78408,1.78381,1.78399,84000001.0
2005-10-28 09:10:00,1.78417,1.78436,1.78417,1.7842,28500001.0
2005-10-28 09:11:00,1.78422,1.78431,1.78415,1.7842,59300000.0
2005-10-28 09:12:00,1.78422,1.78422,1.78396,1.78398,71600001.0
2005-10-28 09:13:00,1.78388,1.78388,1.7838,1.78382,14400000.0
2005-10-28 09:14:00,1.78382,1.78407,1.78376,1.78405,34300000.0
2005-10-28 09:15:00,1.78403,1.78409,1.78373,1.78388,37900000.0
2005-10-28 09:16:00,1.78375,1.78375,1.78304,1.78304,78500000.0
2005-10-28 09:17:00,1.78311,1.7832,1.78309,1.78312,48800000.0
2005-10-28 09:18:00,1.78302,1.78307,1.78285,1.78285,34200000.0
2005-10-28 09:19:00,1.78268,1.78271,1.78257,1.78271,69400000.0
2005-10-28 09:20:00,1.78287,1.78302,1.78287,1.78302,36199999.0
2005-10-28 09:21:00,1.78308,1.78348,1.78305,1.78348,52900001.0
2005-10-28 09:22:00,1.78365,1.78388,1.78361,1.78388,120999998.0
2005-10-28 09:23:00,1.78399,1.78421,1.78394,1.78421,42900000.0
2005-10-28 09:24:00,1.7843,1.78434,1.78425,1.78425,60100000.0
2005-10-28 09:25:00,1.78418,1.78436,1.78417,1.78426,94899999.0
2005-10-28 09:26:00,1.78432,1.78439,1.78425,1.78427,60700000.0
2005-10-28 09:27:00,1.78432,1.78432,1.78416,1.78416,41100000.0
2005-10-28 09:28:00,1.78417,1.78446,1.78409,1.7844,66700000.0
2005-10-28 09:29:00,1.78447,1.7845,1.7843,1.7845,64099999.0
2005-10-28 09:30:00,1.78448,1.78462,1.78443,1.78462,48200000.0
2005-10-28 09:31:00,1.78473,1.78513,1.78473,1.78512,74200000.0
2005-10-28 09:32:00,1.78523,1.78544,1.78523,1.78533,55400001.0
2005-10-28 09:33:00,1.78533,1.7854,1.78528,1.78537,38400000.0
2005-10-28 09:34:00,1.78533,1.78573,1.78532,1.78573,47300001.0
2005-10-28 09:35:00,1.78565,1.78565,1.78524,1.78535,35500000.0
2005-10-28 09:36:00,1.78528,1.78549,1.78528,1.78537,78400000.0
2005-10-28 09:37:00,1.78532,1.78541,1.7852,1.78537,101000001.0
2005-10-28 09:38:00,1.78532,1.78536,1.78517,1.78524,83599999.0
2005-10-28 09:39:00,1.785,1.78518,1.785,1.7851,31200000.0
2005-10-28 09:40:00,1.78483,1.78483,1.78426,1.7843,33800000.0
2005-10-28 09:41:00,1.78403,1.78439,1.78403,1.78436,78199999.0
2005-10-28 09:42:00,1.78427,1.78427,1.78389,1.78389,9500000.0
2005-10-28 09:43:00,1.78375,1.78375,1.78366,1.7837,92999999.0
2005-10-28 09:44:00,1.7838,1.78395,1.7838,1.78391,50499999.0
2005-10-28 09:45:00,1.78379,1.78379,1.7836,1.78374,119400002.0
2005-10-28 09:46:00,1.78381,1.78381,1.78353,1.78365,56100001.0
2005-10-28 09:47:00,1.78373,1.78397,1.78373,1.7839,50900001.0
2005-10-28 09:48:00,1.78399,1.78409,1.78394,1.78394,73500000.0
2005-10-28 09:49:00,1.78398,1.78403,1.78387,1.78403,140100000.0
2005-10-28 09:50:00,1.78424,1.78444,1.78424,1.78439,40500000.0
2005-10-28 09:51:00,1.78442,1.78442,1.78431,1.78431,26600000.0
2005-10-28 09:52:00,1.78428,1.78452,1.78428,1.78452,39200000.0
2005-10-28 09:53:00,1.78444,1.78448,1.78444,1.78448,16100000.0
2005-10-28 09:54:00,1.7845,1.7847,1.78444,1.7847,48100000.0
2005-10-28 09:55:00,1.78475,1.78475,1.78457,1.78475,67900000.0
2005-10-28 09:56:00,1.78478,1.78478,1.78473,1.78478,39600000.0
2005-10-28 09:57:00,1.7847,1.7847,1.78442,1.78442,85199998.0
2005-10-28 09:58:00,1.78438,1.78438,1.78413,1.78416,24200000.0
2005-10-28 09:59:00,1.78422,1.78448,1.78422,1.78431,66500000.0
2005-10-28 10:00:00,1.78425,1.78427,1.78395,1.78395,16600000.0
2005-10-28 10:01:00,1.78397,1.7841,1.78385,1.78401,96000000.0
2005-10-28 10:02:00,1.78405,1.78405,1.7837,1.7837,44600000.0
2005-10-28 10:03:00,1.78369,1.78383,1.78368,1.78378,23700000.0
2005-10-28 10:04:00,1.78387,1.78407,1.78387,1.784,53299999.0
2005-10-28 10:05:00,1.78398,1.78412,1.78393,1.78412,53600000.0
2005-10-28 10:06:00,1.78409,1.78426,1.78409,1.7841,47600000.0
2005-10-28 10:07:00,1.78418,1.78439,1.78415,1.78439,34400000.0
2005-10-28 10:08:00,1.78438,1.78445,1.78436,1.78443,103499999.0
2005-10-28 10:09:00,1.78447,1.78447,1.78428,1.78435,150300001.0
2005-10-28 10:10:00,1.78428,1.78428,1.78415,1.78421,139599999.0
2005-10-28 10:11:00,1.78408,1.7844,1.78404,1.78423,79200001.0
2005-10-28 10:12:00,1.78428,1.78431,1.78424,1.78427,64300000.0
2005-10-28 10:13:00,1.78422,1.78423,1.78392,1.78392,53700000.0
2005-10-28 10:14:00,1.78382,1.78396,1.78378,1.78378,57400000.0
2005-10-28 10:15:00,1.78375,1.78378,1.78368,1.78378,88600000.0
2005-10-28 10:16:00,1.78378,1.78378,1.78372,1.78372,57400000.0
2005-10-28 10:17:00,1.7837,1.78375,1.78365,1.78375,32900000.0
2005-10-28 10:18:00,1.7837,1.78375,1.78368,1.78375,88900000.0
2005-10-28 10:19:00,1.78365,1.78367,1.78351,1.78351,65000002.0
2005-10-28 10:20:00,1.78344,1.78354,1.78328,1.78344,66799999.0
2005-10-28 10:21:00,1.78343,1.78343,1.78319,1.78327,43800000.0
2005-10-28 10:22:00,1.78313,1.78313,1.78262,1.78262,38200000.0
2005-10-28 10:23:00,1.7825,1.78262,1.78249,1.78257,91450000.0
2005-10-28 10:24:00,1.78265,1.78275,1.78265,1.78275,17600000.0
2005-10-28 10:25:00,1.78278,1.78291,1.78274,1.78278,66700000.0
2005-10-28 10:26:00,1.78272,1.78272,1.78239,1.78239,95799999.0
2005-10-28 10:27:00,1.78222,1.7824,1.7822,1.78225,51700000.0
2005-10-28 10:28:00,1.78237,1.78277,1.78237,1.78277,51699998.0
2005-10-28 10:29:00,1.78263,1.78263,1.7825,1.7825,77400002.0
2005-10-28 10:30:00,1.78267,1.78273,1.78264,1.78264,77000001.0
2005-10-28 10:31:00,1.78253,1.78253,1.78195,1.78195,127299996.0
2005-10-28 10:32:00,1.782,1.78249,1.782,1.78242,46700000.0
2005-10-28 10:33:00,1.78241,1.78302,1.78237,1.78302,58399999.0
2005-10-28 10:34:00,1.783,1.78307,1.78281,1.78282,88799999.0
2005-10-28 10:35:00,1.78287,1.7829,1.78274,1.78274,24700000.0
2005-10-28 10:36:00,1.78271,1.78282,1.78254,1.78254,54299999.0
2005-10-28 10:37:00,1.78254,1.78285,1.78254,1.7826,82300001.0
2005-10-28 10:38:00,1.78262,1.78282,1.78237,1.78237,56500000.0
2005-10-28 10:39:00,1.78229,1.78236,1.78207,1.78207,28700000.0
2005-10-28 10:40:00,1.78208,1.78217,1.78204,1.78216,38600000.0
2005-10-28 10:41:00,1.78193,1.78193,1.7816,1.78165,100700001.0
2005-10-28 10:42:00,1.78181,1.78225,1.78181,1.78225,94900000.0
2005-10-28 10:43:00,1.78237,1.78253,1.78237,1.78253,83000001.0
2005-10-28 10:44:00,1.78242,1.78242,1.78226,1.7823,46400000.0
2005-10-28 10:45:00,1.78232,1.7824,1.78212,1.7824,45700000.0
2005-10-28 10:46:00,1.78232,1.78253,1.78232,1.78242,51400000.0
2005-10-28 10:47:00,1.78242,1.78247,1.78242,1.78247,38800000.0
2005-10-28 10:48:00,1.78242,1.78246,1.78231,1.78238,97000000.0
2005-10-28 10:49:00,1.78229,1.78229,1.78224,1.78224,48800001.0
2005-10-28 10:50:00,1.78219,1.78222,1.78211,1.78211,38700000.0
2005-10-28 10:51:00,1.78218,1.78218,1.78205,1.78205,32700000.0
2005-10-28 10:52:00,1.78213,1.78213,1.78195,1.78207,45400000.0
2005-10-28 10:53:00,1.78212,1.78224,1.78205,1.78205,53900000.0
2005-10-28 10:54:00,1.78205,1.78213,1.782,1.78213,41400001.0
2005-10-28 10:55:00,1.78214,1.78216,1.78192,1.78192,63399998.0
2005-10-28 10:56:00,1.78192,1.78195,1.78169,1.78195,116899998.0
2005-10-28 10:57:00,1.78193,1.78193,1.78181,1.78193,51000000.0
2005-10-28 10:58:00,1.78198,1.78225,1.78198,1.78217,144699997.0
2005-10-28 10:59:00,1.78216,1.78222,1.78206,1.78222,74899999.0
2005-10-28 11:00:00,1.7823,1.78249,1.7823,1.78249,36000001.0
2005-10-28 11:01:00,1.78245,1.78245,1.78212,1.78227,40800000.0
2005-10-28 11:02:00,1.78218,1.78218,1.78168,1.78168,92999998.0
2005-10-28 11:03:00,1.78187,1.78216,1.7816,1.78216,56100000.0
2005-10-28 11:04:00,1.78245,1.78297,1.78245,1.78285,23600000.0
2005-10-28 11:05:00,1.78287,1.78287,1.78258,1.78258,110799999.0
2005-10-28 11:06:00,1.78269,1.78308,1.78269,1.78308,74000001.0
2005-10-28 11:07:00,1.78323,1.78325,1.78297,1.78302,90300001.0
2005-10-28 11:08:00,1.78305,1.78329,1.78296,1.78327,170600002.0
2005-10-28 11:09:00,1.78333,1.78348,1.78328,1.78348,36000000.0
2005-10-28 11:10:00,1.78359,1.78373,1.78356,1.78367,73500000.0
2005-10-28 11:11:00,1.78347,1.78347,1.78328,1.78332,38400000.0
2005-10-28 11:12:00,1.78337,1.7835,1.78337,1.78342,30600000.0
2005-10-28 11:13:00,1.78354,1.78367,1.78346,1.7835,50799999.0
2005-10-28 11:14:00,1.78338,1.78345,1.78334,1.78345,46500000.0
2005-10-28 11:15:00,1.78353,1.78359,1.78353,1.78359,54899998.0
2005-10-28 11:16:00,1.78353,1.78377,1.78346,1.78376,57999999.0
2005-10-28 11:17:00,1.78373,1.78382,1.78373,1.78376,24400000.0
2005-10-28 11:18:00,1.7838,1.7838,1.78353,1.78363,47800000.0
2005-10-28 11:19:00,1.7835,1.7835,1.78339,1.78341,71000000.0
2005-10-28 11:20:00,1.78344,1.78348,1.78329,1.7833,68900000.0
2005-10-28 11:21:00,1.78322,1.78322,1.78309,1.7832,75799999.0
2005-10-28 11:22:00,1.78321,1.78322,1.78286,1.78298,88399999.0
2005-10-28 11:23:00,1.78295,1.78295,1.78267,1.78267,16000000.0
2005-10-28 11:24:00,1.78267,1.78267,1.78214,1.78217,99500001.0
2005-10-28 11:25:00,1.78205,1.78233,1.78205,1.78233,33100000.0
2005-10-28 11:26:00,1.78243,1.78243,1.78234,1.78236,35700001.0
2005-10-28 11:27:00,1.78241,1.78269,1.7824,1.78269,50200000.0
2005-10-28 11:28:00,1.78278,1.78281,1.78263,1.78266,78300001.0
2005-10-28 11:29:00,1.78262,1.7827,1.78258,1.78258,98300001.0
2005-10-28 11:30:00,1.78253,1.7826,1.78244,1.78255,68600000.0
2005-10-28 11:31:00,1.78249,1.78252,1.78235,1.78241,85899999.0
2005-10-28 11:32:00,1.78248,1.78258,1.78245,1.78258,52300000.0
2005-10-28 11:33:00,1.7825,1.7825,1.7824,1.78247,75900002.0
2005-10-28 11:34:00,1.78247,1.78249,1.78232,1.78242,36000000.0
2005-10-28 11:35:00,1.78241,1.7825,1.7824,1.78245,56800000.0
2005-10-28 11:36:00,1.78244,1.783,1.78244,1.783,38500000.0
2005-10-28 11:37:00,1.78307,1.78307,1.78273,1.78286,76900000.0
2005-10-28 11:38:00,1.78293,1.78297,1.78286,1.78297,66400001.0
2005-10-28 11:39:00,1.78308,1.78324,1.78306,1.78306,44200000.0
2005-10-28 11:40:00,1.78288,1.7829,1.78232,1.78236,47400000.0
2005-10-28 11:41:00,1.7824,1.78243,1.78232,1.78236,71000000.0
2005-10-28 11:42:00,1.78239,1.78253,1.78216,1.78216,58600000.0
2005-10-28 11:43:00,1.78217,1.7823,1.78211,1.78218,70899999.0
2005-10-28 11:44:00,1.78226,1.78231,1.78215,1.78229,33000000.0
2005-10-28 11:45:00,1.78227,1.78227,1.78199,1.78199,51600000.0
2005-10-28 11:46:00,1.7821,1.78212,1.7819,1.78192,136799998.0
2005-10-28 11:47:00,1.7819,1.7819,1.78147,1.78147,51500000.0
2005-10-28 11:48:00,1.78112,1.78112,1.78047,1.78065,71900000.0
2005-10-28 11:49:00,1.78064,1.78077,1.78055,1.78055,30400001.0
2005-10-28 11:50:00,1.78043,1.78043,1.77982,1.7802,104700000.0
2005-10-28 11:51:00,1.78018,1.78018,1.77998,1.78005,41399999.0
2005-10-28 11:52:00,1.78012,1.7802,1.78011,1.78015,83600000.0
2005-10-28 11:53:00,1.78022,1.7805,1.78022,1.78038,97699998.0
2005-10-28 11:54:00,1.78032,1.78058,1.78023,1.78058,97200001.0
2005-10-28 11:55:00,1.78073,1.78104,1.78073,1.78104,44200000.0
2005-10-28 11:56:00,1.78093,1.78106,1.78088,1.78089,94700001.0
2005-10-28 11:57:00,1.78073,1.78091,1.78057,1.78077,90800000.0
2005-10-28 11:58:00,1.78065,1.78089,1.78065,1.78089,97600000.0
2005-10-28 11:59:00,1.78097,1.78115,1.78093,1.78115,82000001.0
2005-10-28 12:00:00,1.78122,1.78168,1.78122,1.78166,84599999.0
2005-10-28 12:01:00,1.78172,1.78188,1.78172,1.78188,95600000.0
2005-10-28 12:02:00,1.7821,1.7821,1.78192,1.78192,87000000.0
2005-10-28 12:03:00,1.78193,1.78211,1.78186,1.78211,42700000.0
2005-10-28 12:04:00,1.78214,1.78222,1.78207,1.78207,107900000.0
2005-10-28 12:05:00,1.78217,1.78223,1.78208,1.78223,92850000.0
2005-10-28 12:06:00,1.78215,1.78232,1.78213,1.78222,89800000.0
2005-10-28 12:07:00,1.7823,1.78239,1.7823,1.78235,62999999.0
2005-10-28 12:08:00,1.78223,1.7824,1.78223,1.78237,64200001.0
2005-10-28 12:09:00,1.78227,1.78233,1.78223,1.78233,22300000.0
2005-10-28 12:10:00,1.78237,1.78251,1.78231,1.78251,54299998.0
2005-10-28 12:11:00,1.7825,1.78255,1.78243,1.78243,83399998.0
2005-10-28 12:12:00,1.78242,1.78251,1.78242,1.78242,99800001.0
2005-10-28 12:13:00,1.78238,1.78243,1.78233,1.78239,38000000.0
2005-10-28 12:14:00,1.78242,1.78254,1.78242,1.78249,45300000.0
2005-10-28 12:15:00,1.7825,1.7825,1.78234,1.78236,52300002.0
2005-10-28 12:16:00,1.78238,1.78238,1.78206,1.7821,54500002.0
2005-10-28 12:17:00,1.782,1.78214,1.7819,1.78209,40600000.0
2005-10-28 12:18:00,1.78214,1.78225,1.78214,1.78225,27400000.0
2005-10-28 12:19:00,1.7823,1.7823,1.782,1.78205,40800000.0
2005-10-28 12:20:00,1.78217,1.78218,1.782,1.78213,57700000.0
2005-10-28 12:21:00,1.78213,1.78226,1.78208,1.78226,92700000.0
2005-10-28 12:22:00,1.78221,1.78225,1.78216,1.78225,42800000.0
2005-10-28 12:23:00,1.78223,1.7823,1.78218,1.78225,95000000.0
2005-10-28 12:24:00,1.78222,1.78231,1.78222,1.78222,47900000.0
2005-10-28 12:25:00,1.78215,1.78227,1.78208,1.78226,56300000.0
2005-10-28 12:26:00,1.7824,1.78252,1.7824,1.78242,45500000.0
2005-10-28 12:27:00,1.78244,1.78246,1.78231,1.78245,26300000.0
2005-10-28 12:28:00,1.78243,1.78243,1.78209,1.78219,38400000.0
2005-10-28 12:29:00,1.78225,1.78225,1.78218,1.7822,69200001.0
2005-10-28 12:30:00,1.78223,1.78223,1.78205,1.7821,111600001.0
2005-10-28 12:31:00,1.78208,1.78227,1.78206,1.78225,51700000.0
2005-10-28 12:32:00,1.78231,1.7824,1.78231,1.78231,145700000.0
2005-10-28 12:33:00,1.7824,1.78249,1.78238,1.78247,52600000.0
2005-10-28 12:34:00,1.7824,1.78251,1.78221,1.78221,79400001.0
2005-10-28 12:35:00,1.78222,1.78228,1.78215,1.78223,108899998.0
2005-10-28 12:36:00,1.78224,1.78231,1.78212,1.78231,89200002.0
2005-10-28 12:37:00,1.78235,1.78236,1.78229,1.78229,111900001.0
2005-10-28 12:38:00,1.78222,1.7824,1.7822,1.7824,73599998.0
2005-10-28 12:39:00,1.78241,1.78257,1.78241,1.78245,78399999.0
2005-10-28 12:40:00,1.7825,1.78253,1.78241,1.78252,65900001.0
2005-10-28 12:41:00,1.78246,1.7828,1.78246,1.7828,42100000.0
2005-10-28 12:42:00,1.78258,1.78259,1.78249,1.78256,48700000.0
2005-10-28 12:43:00,1.7826,1.78265,1.78253,1.78259,133600000.0
2005-10-28 12:44:00,1.7825,1.78255,1.78245,1.78248,89200002.0
2005-10-28 12:45:00,1.78252,1.78252,1.78238,1.78241,70299999.0
2005-10-28 12:46:00,1.78241,1.78252,1.78241,1.78252,14700000.0
2005-10-28 12:47:00,1.78251,1.78251,1.78239,1.78247,74800000.0
2005-10-28 12:48:00,1.78252,1.7826,1.78251,1.78251,32700000.0
2005-10-28 12:49:00,1.78257,1.78257,1.78248,1.78251,43999999.0
2005-10-28 12:50:00,1.78247,1.78252,1.78246,1.7825,78200002.0
2005-10-28 12:51:00,1.78237,1.78244,1.78234,1.78238,55100000.0
2005-10-28 12:52:00,1.78228,1.78234,1.78222,1.78222,44500000.0
2005-10-28 12:53:00,1.78219,1.78228,1.78213,1.78213,61100000.0
2005-10-28 12:54:00,1.78207,1.78212,1.78197,1.78208,21300000.0
2005-10-28 12:55:00,1.78212,1.78219,1.7817,1.78173,44800000.0
2005-10-28 12:56:00,1.78165,1.78176,1.78165,1.78171,76199999.0
2005-10-28 12:57:00,1.78173,1.78181,1.78166,1.78181,81800001.0
2005-10-28 12:58:00,1.78183,1.78183,1.78163,1.78171,39200000.0
2005-10-28 12:59:00,1.78146,1.78179,1.78146,1.78179,20900000.0
2005-10-28 13:00:00,1.78192,1.78192,1.78175,1.78178,72600000.0
2005-10-28 13:01:00,1.78168,1.78175,1.78168,1.78168,56500001.0
2005-10-28 13:02:00,1.78161,1.78166,1.78157,1.78164,41799999.0
2005-10-28 13:03:00,1.78171,1.78182,1.78171,1.78178,46000001.0
2005-10-28 13:04:00,1.7817,1.78171,1.78163,1.78165,97200000.0
2005-10-28 13:05:00,1.78161,1.78175,1.78161,1.78161,22900000.0
2005-10-28 13:06:00,1.78168,1.78172,1.78158,1.78164,66500000.0
2005-10-28 13:07:00,1.78173,1.78173,1.7816,1.7816,32700000.0
2005-10-28 13:08:00,1.78166,1.78176,1.78162,1.78176,63600000.0
2005-10-28 13:09:00,1.78175,1.78186,1.78158,1.7816,30800000.0
2005-10-28 13:10:00,1.78152,1.78154,1.78141,1.78154,33100000.0
2005-10-28 13:11:00,1.78148,1.78148,1.78118,1.78124,41000001.0
2005-10-28 13:12:00,1.7813,1.78135,1.78117,1.78124,71900000.0
2005-10-28 13:13:00,1.78109,1.78119,1.78104,1.78104,37000000.0
2005-10-28 13:14:00,1.78102,1.78119,1.78102,1.78119,107499999.0
2005-10-28 13:15:00,1.78127,1.78156,1.78127,1.78151,55900000.0
2005-10-28 13:16:00,1.78148,1.78166,1.78144,1.78166,52699999.0
2005-10-28 13:17:00,1.7817,1.78206,1.78155,1.78206,41300000.0
2005-10-28 13:18:00,1.78211,1.78211,1.78181,1.78181,53000000.0
2005-10-28 13:19:00,1.78182,1.78182,1.78158,1.78168,65900000.0
2005-10-28 13:20:00,1.78163,1.78183,1.78158,1.78183,58200000.0
2005-10-28 13:21:00,1.7819,1.7819,1.78176,1.78182,61400001.0
2005-10-28 13:22:00,1.78195,1.78209,1.78195,1.78203,62999999.0
2005-10-28 13:23:00,1.7821,1.78223,1.7821,1.78221,49100002.0
2005-10-28 13:24:00,1.78214,1.78219,1.7821,1.78211,45600000.0
2005-10-28 13:25:00,1.7822,1.7823,1.7822,1.7823,55899999.0
2005-10-28 13:26:00,1.78225,1.78225,1.78215,1.78215,94900000.0
2005-10-28 13:27:00,1.78222,1.78265,1.78217,1.78265,71400000.0
2005-10-28 13:28:00,1.78271,1.78274,1.78256,1.78256,59400000.0
2005-10-28 13:29:00,1.78266,1.78306,1.78266,1.78297,100800000.0
2005-10-28 13:30:00,1.78291,1.78291,1.78275,1.78282,92899998.0
2005-10-28 13:31:00,1.78281,1.78281,1.78253,1.78253,60499999.0
2005-10-28 13:32:00,1.78252,1.78267,1.78252,1.78257,98200001.0
2005-10-28 13:33:00,1.78258,1.78267,1.78258,1.78266,18500000.0
2005-10-28 13:34:00,1.78267,1.78273,1.78258,1.7826,110499999.0
2005-10-28 13:35:00,1.78264,1.78279,1.78264,1.78271,77200001.0
2005-10-28 13:36:00,1.78284,1.78339,1.78284,1.7831,90300000.0
2005-10-28 13:37:00,1.78307,1.78309,1.78269,1.78269,48599999.0
2005-10-28 13:38:00,1.78275,1.78307,1.78275,1.78298,89000002.0
2005-10-28 13:39:00,1.7829,1.7829,1.78266,1.78277,71200001.0
2005-10-28 13:40:00,1.78302,1.78302,1.78271,1.78282,100500002.0
2005-10-28 13:41:00,1.78292,1.78311,1.78292,1.78304,120599996.0
2005-10-28 13:42:00,1.78306,1.78321,1.78305,1.78321,46400000.0
2005-10-28 13:43:00,1.7832,1.7832,1.78307,1.78317,36599999.0
2005-10-28 13:44:00,1.78317,1.78317,1.78305,1.78308,61300001.0
2005-10-28 13:45:00,1.78295,1.78295,1.78286,1.78292,12800000.0
2005-10-28 13:46:00,1.78285,1.78305,1.78278,1.78293,58700000.0
2005-10-28 13:47:00,1.78286,1.78287,1.78275,1.78275,80999998.0
2005-10-28 13:48:00,1.78286,1.78292,1.78276,1.78292,68299999.0
2005-10-28 13:49:00,1.7829,1.7829,1.78246,1.78249,108600001.0
2005-10-28 13:50:00,1.7825,1.78254,1.7825,1.78253,50400001.0
2005-10-28 13:51:00,1.78242,1.78246,1.78229,1.78246,65100000.0
2005-10-28 13:52:00,1.78257,1.78259,1.78238,1.78239,81100002.0
2005-10-28 13:53:00,1.78239,1.78259,1.78239,1.7825,45399999.0
2005-10-28 13:54:00,1.78245,1.78245,1.78235,1.78243,27499999.0
2005-10-28 13:55:00,1.78238,1.78246,1.78233,1.78246,87900000.0
2005-10-28 13:56:00,1.78255,1.78295,1.78255,1.78295,66700001.0
2005-10-28 13:57:00,1.78295,1.78295,1.78268,1.78274,28700000.0
2005-10-28 13:58:00,1.78282,1.78292,1.78282,1.78285,40400000.0
2005-10-28 13:59:00,1.78288,1.78289,1.78254,1.78254,19600000.0
2005-10-28 14:00:00,1.78248,1.78285,1.78247,1.7827,105499999.0
2005-10-28 14:01:00,1.78277,1.78293,1.78276,1.78289,63750000.0
2005-10-28 14:02:00,1.78292,1.78295,1.78284,1.78289,84199999.0
2005-10-28 14:03:00,1.78298,1.78298,1.7829,1.7829,14200000.0
2005-10-28 14:04:00,1.78308,1.78308,1.78298,1.78304,34100000.0
2005-10-28 14:05:00,1.78298,1.78303,1.78296,1.78297,46500000.0
2005-10-28 14:06:00,1.78292,1.78303,1.78292,1.78299,22100000.0
2005-10-28 14:07:00,1.7829,1.7829,1.78268,1.78277,49700001.0
2005-10-28 14:08:00,1.7827,1.7827,1.78248,1.78255,73700002.0
2005-10-28 14:09:00,1.78276,1.78279,1.78276,1.78279,12800000.0
2005-10-28 14:10:00,1.78293,1.783,1.78278,1.783,60600000.0
2005-10-28 14:11:00,1.78299,1.7832,1.78299,1.7831,72499999.0
2005-10-28 14:12:00,1.78312,1.78312,1.78295,1.783,63500000.0
2005-10-28 14:13:00,1.78296,1.78296,1.78247,1.78258,77599998.0
2005-10-28 14:14:00,1.78258,1.78269,1.78248,1.78248,78299999.0
2005-10-28 14:15:00,1.78244,1.78257,1.78244,1.78257,43200000.0
2005-10-28 14:16:00,1.78267,1.78317,1.78267,1.78311,43200000.0
2005-10-28 14:17:00,1.78307,1.78307,1.78276,1.78276,56600001.0
2005-10-28 14:18:00,1.78287,1.7831,1.78287,1.7831,46300000.0
2005-10-28 14:19:00,1.78321,1.7833,1.78314,1.78314,101800000.0
2005-10-28 14:20:00,1.78312,1.78336,1.78312,1.78336,66700001.0
2005-10-28 14:21:00,1.78327,1.78341,1.78302,1.78302,87900001.0
2005-10-28 14:22:00,1.78305,1.78312,1.78305,1.78312,42599999.0
2005-10-28 14:23:00,1.78325,1.7834,1.78325,1.78329,40300000.0
2005-10-28 14:24:00,1.78328,1.7836,1.78327,1.78348,95099999.0
2005-10-28 14:25:00,1.78345,1.78359,1.7834,1.7834,67199999.0
2005-10-28 14:26:00,1.78342,1.78346,1.78325,1.78325,47400000.0
2005-10-28 14:27:00,1.78325,1.78336,1.78325,1.78335,47699998.0
2005-10-28 14:28:00,1.78319,1.78326,1.78315,1.78322,51600000.0
2005-10-28 14:29:00,1.7832,1.7832,1.78293,1.78293,40400001.0
2005-10-28 14:30:00,1.78209,1.78209,1.78142,1.78168,101499999.0
2005-10-28 14:31:00,1.78132,1.78169,1.78116,1.78169,69700000.0
2005-10-28 14:32:00,1.78175,1.78262,1.78162,1.78249,98200000.0
2005-10-28 14:33:00,1.78215,1.78251,1.78215,1.78251,42000000.0
2005-10-28 14:34:00,1.78245,1.78275,1.78228,1.78275,87000000.0
2005-10-28 14:35:00,1.7827,1.7827,1.78233,1.78236,55299999.0
2005-10-28 14:36:00,1.78252,1.78291,1.78252,1.78283,61000000.0
2005-10-28 14:37:00,1.7829,1.78326,1.78278,1.78278,100899999.0
2005-10-28 14:38:00,1.78258,1.78279,1.78254,1.78279,33000000.0
2005-10-28 14:39:00,1.78285,1.78285,1.78255,1.78266,48300000.0
2005-10-28 14:40:00,1.78263,1.78274,1.78254,1.78274,72300001.0
2005-10-28 14:41:00,1.78265,1.78265,1.78254,1.78258,91300001.0
2005-10-28 14:42:00,1.78262,1.78265,1.78248,1.78248,90500001.0
2005-10-28 14:43:00,1.78262,1.78274,1.78262,1.78274,46399999.0
2005-10-28 14:44:00,1.78265,1.78265,1.78198,1.78198,43300000.0
2005-10-28 14:45:00,1.78177,1.78193,1.78177,1.78183,73699999.0
2005-10-28 14:46:00,1.78163,1.78163,1.78126,1.78132,29800000.0
2005-10-28 14:47:00,1.78125,1.78144,1.78123,1.78127,67400000.0
2005-10-28 14:48:00,1.78126,1.78137,1.7812,1.78126,68399999.0
2005-10-28 14:49:00,1.78103,1.78103,1.78037,1.78037,41899999.0
2005-10-28 14:50:00,1.78053,1.78055,1.78021,1.78027,73700001.0
2005-10-28 14:51:00,1.78035,1.78041,1.77953,1.77979,63500000.0
2005-10-28 14:52:00,1.77957,1.77957,1.77849,1.77862,66900001.0
2005-10-28 14:53:00,1.77877,1.77891,1.77852,1.77891,59099999.0
2005-10-28 14:54:00,1.7791,1.77914,1.7789,1.77914,102700000.0
2005-10-28 14:55:00,1.77919,1.77961,1.77917,1.77961,55500000.0
2005-10-28 14:56:00,1.77969,1.77979,1.77969,1.77978,39100000.0
2005-10-28 14:57:00,1.77975,1.77982,1.77957,1.77978,93199998.0
2005-10-28 14:58:00,1.77995,1.78004,1.77989,1.77989,56299999.0
2005-10-28 14:59:00,1.77947,1.77947,1.77903,1.77903,35100000.0
2005-10-28 15:00:00,1.77904,1.77915,1.77898,1.77913,91700000.0
2005-10-28 15:01:00,1.77908,1.77913,1.77866,1.77866,42100000.0
2005-10-28 15:02:00,1.77869,1.7789,1.77869,1.7789,74900000.0
2005-10-28 15:03:00,1.77905,1.77913,1.77881,1.77904,81000001.0
2005-10-28 15:04:00,1.77905,1.77933,1.77905,1.77913,86500001.0
2005-10-28 15:05:00,1.77908,1.77924,1.77904,1.77924,88499999.0
2005-10-28 15:06:00,1.77914,1.77915,1.77887,1.77902,59900001.0
2005-10-28 15:07:00,1.77895,1.77895,1.77868,1.77891,60600000.0
2005-10-28 15:08:00,1.77885,1.77905,1.77885,1.77902,83499999.0
2005-10-28 15:09:00,1.77903,1.77903,1.77869,1.77871,57900000.0
2005-10-28 15:10:00,1.77863,1.77887,1.77858,1.77881,59899999.0
2005-10-28 15:11:00,1.77875,1.77875,1.77838,1.77838,78399998.0
2005-10-28 15:12:00,1.77845,1.77848,1.77815,1.77816,71600000.0
2005-10-28 15:13:00,1.77812,1.77834,1.7781,1.7782,85400001.0
2005-10-28 15:14:00,1.77783,1.77783,1.77706,1.77736,32600000.0
2005-10-28 15:15:00,1.77757,1.7777,1.77739,1.77745,85300001.0
2005-10-28 15:16:00,1.77733,1.77768,1.77722,1.77768,57199999.0
2005-10-28 15:17:00,1.7778,1.77792,1.77743,1.77745,90699999.0
2005-10-28 15:18:00,1.77755,1.7776,1.77717,1.7776,131499999.0
2005-10-28 15:19:00,1.77759,1.77769,1.77747,1.77747,39000000.0
2005-10-28 15:20:00,1.77745,1.77753,1.7774,1.77753,66000000.0
2005-10-28 15:21:00,1.7775,1.77782,1.77736,1.77782,19950000.0
2005-10-28 15:22:00,1.77798,1.77808,1.77791,1.77805,68000001.0
2005-10-28 15:23:00,1.77819,1.77836,1.77817,1.7783,69400000.0
2005-10-28 15:24:00,1.77843,1.77843,1.7782,1.7782,56700000.0
2005-10-28 15:25:00,1.77833,1.77861,1.77833,1.77858,97200000.0
2005-10-28 15:26:00,1.77855,1.77867,1.77829,1.77829,50599999.0
2005-10-28 15:27:00,1.77819,1.77833,1.77815,1.77829,59900000.0
2005-10-28 15:28:00,1.7784,1.77857,1.7784,1.77852,35600000.0
2005-10-28 15:29:00,1.77852,1.77852,1.77838,1.77838,121400001.0
2005-10-28 15:30:00,1.77842,1.77867,1.77842,1.77859,95200000.0
2005-10-28 15:31:00,1.77867,1.77871,1.77852,1.77852,54200000.0
2005-10-28 15:32:00,1.77837,1.77855,1.77837,1.77851,65100000.0
2005-10-28 15:33:00,1.7786,1.7786,1.7786,1.7786,16799999.0
2005-10-28 15:34:00,1.7786,1.77869,1.7786,1.77861,73700002.0
2005-10-28 15:35:00,1.7787,1.7787,1.77854,1.77864,45900001.0
2005-10-28 15:36:00,1.77846,1.77861,1.77846,1.77861,38799998.0
2005-10-28 15:37:00,1.77864,1.77864,1.7785,1.7785,42200000.0
2005-10-28 15:38:00,1.77846,1.77858,1.77842,1.77845,71000001.0
2005-10-28 15:39:00,1.77837,1.77837,1.77815,1.77815,64800000.0
2005-10-28 15:40:00,1.77812,1.77827,1.77812,1.77827,75999999.0
2005-10-28 15:41:00,1.77828,1.77832,1.77827,1.77827,30400000.0
2005-10-28 15:42:00,1.77825,1.77861,1.77825,1.77849,71000000.0
2005-10-28 15:43:00,1.77848,1.77849,1.77842,1.77847,54300000.0
2005-10-28 15:44:00,1.77848,1.77848,1.77815,1.77815,66600000.0
2005-10-28 15:45:00,1.77815,1.77828,1.77815,1.77825,63100000.0
2005-10-28 15:46:00,1.7782,1.77875,1.77818,1.77867,92200000.0
2005-10-28 15:47:00,1.77843,1.77869,1.77833,1.77856,26000000.0
2005-10-28 15:48:00,1.7787,1.7787,1.7785,1.77862,85299998.0
2005-10-28 15:49:00,1.77879,1.77959,1.77879,1.77947,60600000.0
2005-10-28 15:50:00,1.77932,1.77951,1.77932,1.77951,70800000.0
2005-10-28 15:51:00,1.7794,1.7794,1.77912,1.77935,20300000.0
2005-10-28 15:52:00,1.77938,1.77943,1.77915,1.77943,111999999.0
2005-10-28 15:53:00,1.77963,1.77979,1.77957,1.77979,39000000.0
2005-10-28 15:54:00,1.77987,1.78009,1.77987,1.77997,47900000.0
2005-10-28 15:55:00,1.77994,1.78016,1.77978,1.78016,55600000.0
2005-10-28 15:56:00,1.78032,1.78041,1.78021,1.78023,46800000.0
2005-10-28 15:57:00,1.78033,1.7805,1.7802,1.7805,34400000.0
2005-10-28 15:58:00,1.78048,1.78093,1.78048,1.78089,101700000.0
2005-10-28 15:59:00,1.78086,1.7813,1.78085,1.7813,71100000.0
2005-10-28 16:00:00,1.78135,1.78184,1.78135,1.78147,57200000.0
2005-10-28 16:01:00,1.78148,1.78149,1.78125,1.78136,68300001.0
2005-10-28 16:02:00,1.78132,1.78135,1.78107,1.78107,42700000.0
2005-10-28 16:03:00,1.78089,1.78089,1.7805,1.7805,35200000.0
2005-10-28 16:04:00,1.78052,1.78072,1.78047,1.78072,63200000.0
2005-10-28 16:05:00,1.7807,1.7807,1.78055,1.7807,19500000.0
2005-10-28 16:06:00,1.78063,1.78102,1.78063,1.78102,109300001.0
2005-10-28 16:07:00,1.78099,1.78101,1.78091,1.78097,126000003.0
2005-10-28 16:08:00,1.78083,1.78083,1.78075,1.78075,13100000.0
2005-10-28 16:09:00,1.78067,1.78067,1.78024,1.78024,59700001.0
2005-10-28 16:10:00,1.78009,1.78049,1.78009,1.78046,35799999.0
2005-10-28 16:11:00,1.78055,1.78069,1.78055,1.78068,49700000.0
2005-10-28 16:12:00,1.78058,1.78092,1.78058,1.78091,44500000.0
2005-10-28 16:13:00,1.78088,1.78094,1.78078,1.78094,87300001.0
2005-10-28 16:14:00,1.78088,1.7812,1.78088,1.7812,50800000.0
2005-10-28 16:15:00,1.78131,1.78167,1.78131,1.78165,63299999.0
2005-10-28 16:16:00,1.78178,1.78181,1.78152,1.78152,51399999.0
2005-10-28 16:17:00,1.78155,1.78158,1.78143,1.78146,60100000.0
2005-10-28 16:18:00,1.78154,1.78228,1.78154,1.78223,101099998.0
2005-10-28 16:19:00,1.7822,1.78247,1.7822,1.78247,64800000.0
2005-10-28 16:20:00,1.78238,1.78238,1.78227,1.78227,17600000.0
2005-10-28 16:21:00,1.78218,1.78218,1.78184,1.78184,37000000.0
2005-10-28 16:22:00,1.78171,1.78188,1.78158,1.78188,93599998.0
2005-10-28 16:23:00,1.78185,1.78227,1.78185,1.78227,90700002.0
2005-10-28 16:24:00,1.78227,1.78227,1.78205,1.78205,14400000.0
2005-10-28 16:25:00,1.7819,1.7819,1.78165,1.78165,28000000.0
2005-10-28 16:26:00,1.78168,1.78181,1.78168,1.78181,11900000.0
2005-10-28 16:27:00,1.78185,1.78196,1.78167,1.78167,45200001.0
2005-10-28 16:28:00,1.78167,1.78184,1.78165,1.78165,36799999.0
2005-10-28 16:29:00,1.7816,1.7816,1.7815,1.7815,38400000.0
2005-10-28 16:30:00,1.78124,1.78137,1.78124,1.78137,23400001.0
2005-10-28 16:31:00,1.78142,1.78149,1.78131,1.78139,25900000.0
2005-10-28 16:32:00,1.78138,1.78149,1.78138,1.78146,86900000.0
2005-10-28 16:33:00,1.78139,1.78139,1.78093,1.78093,32100000.0
2005-10-28 16:34:00,1.7809,1.78098,1.78086,1.78088,31700000.0
2005-10-28 16:35:00,1.78077,1.78077,1.78037,1.78041,46900000.0
2005-10-28 16:36:00,1.78033,1.78037,1.78017,1.78036,96000001.0
2005-10-28 16:37:00,1.78048,1.7808,1.78048,1.78076,68700001.0
2005-10-28 16:38:00,1.78077,1.78079,1.78061,1.78075,85199998.0
2005-10-28 16:39:00,1.78068,1.78089,1.78068,1.7807,106400001.0
2005-10-28 16:40:00,1.78061,1.78061,1.78034,1.78038,41500000.0
2005-10-28 16:41:00,1.78012,1.78047,1.78012,1.78019,98300000.0
2005-10-28 16:42:00,1.77998,1.77998,1.77938,1.77938,25400000.0
2005-10-28 16:43:00,1.77946,1.77982,1.77946,1.7796,50000000.0
2005-10-28 16:44:00,1.77957,1.77962,1.77948,1.77952,71600000.0
2005-10-28 16:45:00,1.77947,1.77947,1.77935,1.77935,4800000.0
2005-10-28 16:46:00,1.7794,1.77959,1.77939,1.7794,103400000.0
2005-10-28 16:47:00,1.77935,1.77951,1.77935,1.7794,111400001.0
2005-10-28 16:48:00,1.77949,1.77952,1.77908,1.77908,51700000.0
2005-10-28 16:49:00,1.77877,1.77877,1.77858,1.77858,6800000.0
2005-10-28 16:50:00,1.77852,1.7787,1.77829,1.77844,41800000.0
2005-10-28 16:51:00,1.77854,1.77861,1.77846,1.77861,31500000.0
2005-10-28 16:52:00,1.77863,1.77881,1.77861,1.77881,26200000.0
2005-10-28 16:53:00,1.77886,1.77894,1.77886,1.77888,61500001.0
2005-10-28 16:54:00,1.77877,1.77885,1.77851,1.77851,73000000.0
2005-10-28 16:55:00,1.77838,1.77838,1.77795,1.77795,99599998.0
2005-10-28 16:56:00,1.7778,1.77782,1.77753,1.77775,68699998.0
2005-10-28 16:57:00,1.77792,1.77803,1.77782,1.77803,84300000.0
2005-10-28 16:58:00,1.77788,1.77788,1.77743,1.77743,59100000.0
2005-10-28 16:59:00,1.77738,1.77738,1.77657,1.77657,33300000.0
2005-10-28 17:00:00,1.7765,1.7772,1.7765,1.77712,64200000.0
2005-10-28 17:01:00,1.7772,1.77725,1.77696,1.77696,94499999.0
2005-10-28 17:02:00,1.77684,1.77684,1.77623,1.77623,92800000.0
2005-10-28 17:03:00,1.77617,1.77639,1.77603,1.77633,87299998.0
2005-10-28 17:04:00,1.77656,1.77704,1.77656,1.77695,52500000.0
2005-10-28 17:05:00,1.77686,1.77688,1.77655,1.77655,51900000.0
2005-10-28 17:06:00,1.77657,1.77675,1.77657,1.77667,34600000.0
2005-10-28 17:07:00,1.7767,1.77689,1.7767,1.77674,28600001.0
2005-10-28 17:08:00,1.77672,1.77685,1.77671,1.77671,50999999.0
2005-10-28 17:09:00,1.77652,1.77652,1.77629,1.7764,46999999.0
2005-10-28 17:10:00,1.77624,1.77624,1.77562,1.77585,49700001.0
2005-10-28 17:11:00,1.77587,1.77611,1.77587,1.77611,98700001.0
2005-10-28 17:12:00,1.77602,1.77602,1.77545,1.77553,91499999.0
2005-10-28 17:13:00,1.77561,1.77605,1.77561,1.77605,43000000.0
2005-10-28 17:14:00,1.7762,1.7762,1.77597,1.77608,76100000.0
2005-10-28 17:15:00,1.77615,1.77654,1.77615,1.77654,99100000.0
2005-10-28 17:16:00,1.77655,1.77655,1.77632,1.77644,86800000.0
2005-10-28 17:17:00,1.7765,1.77655,1.77617,1.77617,45600000.0
2005-10-28 17:18:00,1.77603,1.77626,1.77596,1.77626,30200000.0
2005-10-28 17:19:00,1.77635,1.7764,1.77628,1.77633,43800000.0
2005-10-28 17:20:00,1.7764,1.77656,1.7764,1.7765,72500000.0
2005-10-28 17:21:00,1.77656,1.77691,1.77656,1.77691,36400001.0
2005-10-28 17:22:00,1.77693,1.777,1.77689,1.777,33800000.0
2005-10-28 17:23:00,1.77703,1.77724,1.77703,1.77724,72300001.0
2005-10-28 17:24:00,1.77731,1.77731,1.77713,1.77724,78699999.0
2005-10-28 17:25:00,1.77723,1.77723,1.77712,1.77712,58500001.0
2005-10-28 17:26:00,1.77717,1.77727,1.77717,1.77727,64899998.0
2005-10-28 17:27:00,1.77716,1.77716,1.77696,1.77696,11400000.0
2005-10-28 17:28:00,1.77704,1.77733,1.77701,1.77733,57499999.0
2005-10-28 17:29:00,1.77755,1.77779,1.77732,1.77779,125200000.0
2005-10-28 17:30:00,1.77809,1.77865,1.77809,1.77865,108299999.0
2005-10-28 17:31:00,1.77863,1.77957,1.77863,1.77949,25300000.0
2005-10-28 17:32:00,1.77931,1.77931,1.7788,1.7788,58199998.0
2005-10-28 17:33:00,1.77853,1.77853,1.77782,1.77782,23800000.0
2005-10-28 17:34:00,1.77792,1.77881,1.77792,1.77881,61500001.0
2005-10-28 17:35:00,1.77892,1.77899,1.77887,1.77891,89299998.0
2005-10-28 17:36:00,1.77888,1.77927,1.77883,1.77927,31000000.0
2005-10-28 17:37:00,1.77935,1.77946,1.77926,1.77926,45000000.0
2005-10-28 17:38:00,1.77928,1.7793,1.77919,1.77919,89800000.0
2005-10-28 17:39:00,1.77903,1.77923,1.77903,1.77915,101300001.0
2005-10-28 17:40:00,1.77911,1.77916,1.77903,1.77916,25700000.0
2005-10-28 17:41:00,1.77923,1.77923,1.77917,1.77923,46400001.0
2005-10-28 17:42:00,1.77923,1.77923,1.77907,1.77907,63400001.0
2005-10-28 17:43:00,1.77912,1.77934,1.77912,1.77931,77099999.0
2005-10-28 17:44:00,1.77927,1.77932,1.77911,1.77914,69400000.0
2005-10-28 17:45:00,1.77909,1.77909,1.77889,1.77904,28500000.0
2005-10-28 17:46:00,1.77887,1.77896,1.77862,1.77862,76100001.0
2005-10-28 17:47:00,1.77863,1.77876,1.77863,1.77876,43600000.0
2005-10-28 17:48:00,1.77882,1.77889,1.77876,1.77877,38000000.0
2005-10-28 17:49:00,1.77864,1.77864,1.77848,1.77859,124100002.0
2005-10-28 17:50:00,1.7785,1.77855,1.77843,1.77843,34900000.0
2005-10-28 17:51:00,1.77837,1.7784,1.77828,1.77832,60500001.0
2005-10-28 17:52:00,1.77836,1.77836,1.77816,1.77818,36700000.0
2005-10-28 17:53:00,1.77811,1.77825,1.77811,1.77819,44300002.0
2005-10-28 17:54:00,1.7781,1.77823,1.7781,1.77823,22900000.0
2005-10-28 17:55:00,1.77828,1.77842,1.77828,1.77842,48800001.0
2005-10-28 17:56:00,1.77838,1.77838,1.77828,1.77829,41700000.0
2005-10-28 17:57:00,1.77813,1.77813,1.77777,1.77777,19000000.0
2005-10-28 17:58:00,1.77776,1.77807,1.77776,1.77801,88199999.0
2005-10-28 17:59:00,1.77802,1.77804,1.77774,1.77774,32300000.0
2005-10-28 18:00:00,1.77772,1.77779,1.77737,1.77737,63700000.0
2005-10-28 18:01:00,1.77734,1.77759,1.77734,1.77745,928000001.0
2005-10-28 18:02:00,1.77745,1.77753,1.77736,1.77753,959599998.0
2005-10-28 18:03:00,1.77753,1.77761,1.77737,1.77737,1287450001.0
2005-10-28 18:04:00,1.7774,1.77753,1.77734,1.7774,684300001.0
2005-10-28 18:05:00,1.77737,1.77745,1.77735,1.7774,1023650002.0
2005-10-28 18:06:00,1.77739,1.77752,1.77734,1.77752,1175999996.0
2005-10-28 18:07:00,1.77749,1.77749,1.77672,1.77672,1333199990.0
2005-10-28 18:08:00,1.77668,1.77685,1.77665,1.77677,1096599995.0
2005-10-28 18:09:00,1.77671,1.77689,1.7766,1.77667,599500002.0
2005-10-28 18:10:00,1.77669,1.77681,1.77665,1.77665,703200000.0
2005-10-28 18:11:00,1.77676,1.77698,1.77672,1.77685,518170001.0
2005-10-28 18:12:00,1.77691,1.77716,1.77691,1.77715,612799999.0
2005-10-28 18:13:00,1.77716,1.77727,1.77711,1.77719,735550003.0
2005-10-28 18:14:00,1.77722,1.77727,1.77709,1.77712,865650005.0
2005-10-28 18:15:00,1.77714,1.77714,1.77683,1.77683,824700002.0
2005-10-28 18:16:00,1.77685,1.77692,1.7767,1.77692,836199993.0
2005-10-28 18:17:00,1.7769,1.7769,1.77649,1.77662,413499999.0
2005-10-28 18:18:00,1.77664,1.77682,1.77664,1.77666,619100000.0
2005-10-28 18:19:00,1.77671,1.77675,1.77567,1.77599,656100000.0
2005-10-28 18:20:00,1.77596,1.77596,1.77554,1.77557,514699998.0
2005-10-28 18:21:00,1.7757,1.77619,1.7757,1.7761,789270003.0
2005-10-28 18:22:00,1.776,1.776,1.77574,1.77574,654100000.0
2005-10-28 18:23:00,1.7757,1.7758,1.77556,1.77567,859700002.0
2005-10-28 18:24:00,1.77569,1.77595,1.77569,1.77595,821800000.0
2005-10-28 18:25:00,1.77595,1.77618,1.7759,1.77618,689799993.0
2005-10-28 18:26:00,1.77612,1.77612,1.7756,1.77568,627400000.0
2005-10-28 18:27:00,1.77567,1.77596,1.77557,1.77592,680500000.0
2005-10-28 18:28:00,1.77593,1.77593,1.77578,1.77578,384300000.0
2005-10-28 18:29:00,1.77584,1.77609,1.77581,1.77595,716299998.0
2005-10-28 18:30:00,1.77597,1.77625,1.77588,1.77623,684149998.0
2005-10-28 18:31:00,1.77627,1.77628,1.77614,1.77628,405400000.0
2005-10-28 18:32:00,1.77632,1.77643,1.7763,1.77638,348599996.0
2005-10-28 18:33:00,1.7763,1.77641,1.77625,1.77627,757000004.0
2005-10-28 18:34:00,1.77622,1.77637,1.77617,1.77623,567400003.0
2005-10-28 18:35:00,1.77623,1.77636,1.77619,1.77619,352650002.0
2005-10-28 18:36:00,1.77618,1.77632,1.77618,1.77632,126900000.0
2005-10-28 18:37:00,1.7764,1.77683,1.7764,1.77678,105400000.0
2005-10-28 18:38:00,1.77681,1.77681,1.7765,1.7765,215800000.0
2005-10-28 18:39:00,1.77643,1.77663,1.77643,1.77647,254600002.0
2005-10-28 18:40:00,1.77639,1.77641,1.77616,1.77638,393100001.0
2005-10-28 18:41:00,1.7764,1.77653,1.7764,1.77652,312300000.0
2005-10-28 18:42:00,1.77655,1.77656,1.77648,1.77652,148000000.0
2005-10-28 18:43:00,1.77643,1.77645,1.77607,1.77607,157499999.0
2005-10-28 18:44:00,1.77598,1.7764,1.77598,1.77633,477900001.0
2005-10-28 18:45:00,1.77636,1.7764,1.77601,1.77601,225700001.0
2005-10-28 18:46:00,1.77593,1.77593,1.77578,1.77588,225399998.0
2005-10-28 18:47:00,1.77587,1.7759,1.7758,1.77588,217700002.0
2005-10-28 18:48:00,1.77585,1.77595,1.77585,1.7759,317799999.0
2005-10-28 18:49:00,1.77596,1.77614,1.77596,1.77614,117599999.0
2005-10-28 18:50:00,1.77616,1.77616,1.7758,1.77587,167800001.0
2005-10-28 18:51:00,1.7759,1.77603,1.7758,1.77603,449300001.0
2005-10-28 18:52:00,1.77597,1.77607,1.77593,1.77597,512299994.0
2005-10-28 18:53:00,1.7759,1.77598,1.77585,1.77585,466600001.0
2005-10-28 18:54:00,1.77592,1.77603,1.77587,1.77587,282500000.0
2005-10-28 18:55:00,1.77591,1.77602,1.77582,1.77584,578200001.0
2005-10-28 18:56:00,1.77575,1.77583,1.77547,1.77549,337799997.0
2005-10-28 18:57:00,1.7755,1.77555,1.77524,1.77524,435800000.0
2005-10-28 18:58:00,1.77514,1.77517,1.77499,1.77499,663200003.0
2005-10-28 18:59:00,1.77492,1.77502,1.77443,1.77448,452299996.0
2005-10-28 19:00:00,1.7744,1.7746,1.77373,1.77435,315999996.0
2005-10-28 19:01:00,1.77448,1.77505,1.77448,1.77505,55000000.0
2005-10-28 19:02:00,1.77515,1.77544,1.77474,1.77489,245700000.0
2005-10-28 19:03:00,1.77487,1.77492,1.77472,1.77479,583800000.0
2005-10-28 19:04:00,1.77485,1.77489,1.77469,1.77477,240800001.0
2005-10-28 19:05:00,1.77467,1.77474,1.77437,1.77438,159199999.0
2005-10-28 19:06:00,1.77432,1.77432,1.77402,1.77424,598000006.0
2005-10-28 19:07:00,1.77422,1.77427,1.77406,1.77417,359599996.0
2005-10-28 19:08:00,1.77413,1.77451,1.77413,1.77451,633600006.0
2005-10-28 19:09:00,1.77455,1.77456,1.77435,1.77453,306699997.0
2005-10-28 19:10:00,1.77456,1.77481,1.77452,1.77452,462200007.0
2005-10-28 19:11:00,1.77444,1.77446,1.77437,1.77438,168800000.0
2005-10-28 19:12:00,1.77441,1.77451,1.77439,1.7744,272699999.0
2005-10-28 19:13:00,1.77445,1.77451,1.77431,1.77445,439999999.0
2005-10-28 19:14:00,1.77439,1.77462,1.77435,1.77462,355500001.0
2005-10-28 19:15:00,1.7746,1.77473,1.77443,1.77467,458699996.0
2005-10-28 19:16:00,1.77475,1.77503,1.77475,1.77483,133900000.0
2005-10-28 19:17:00,1.77479,1.77479,1.7745,1.77457,209546992.0
2005-10-28 19:18:00,1.77452,1.77452,1.77399,1.77409,329100004.0
2005-10-28 19:19:00,1.77404,1.77409,1.77385,1.77389,364199999.0
2005-10-28 19:20:00,1.7738,1.77396,1.77365,1.77365,274399998.0
2005-10-28 19:21:00,1.77355,1.77355,1.77335,1.77355,447399997.0
2005-10-28 19:22:00,1.77362,1.77384,1.77354,1.7736,288299999.0
2005-10-28 19:23:00,1.77358,1.77378,1.77357,1.77365,312250003.0
2005-10-28 19:24:00,1.77383,1.7739,1.7737,1.77383,136099998.0
2005-10-28 19:25:00,1.77383,1.77383,1.77364,1.77373,80300000.0
2005-10-28 19:26:00,1.77371,1.77371,1.77354,1.77355,334799999.0
2005-10-28 19:27:00,1.77359,1.77362,1.77348,1.77351,582799998.0
2005-10-28 19:28:00,1.7735,1.77359,1.7734,1.77349,359500000.0
2005-10-28 19:29:00,1.77353,1.77364,1.77352,1.77353,264499996.0
2005-10-28 19:30:00,1.77341,1.77353,1.7734,1.77347,535899996.0
2005-10-28 19:31:00,1.77347,1.77353,1.77336,1.77353,288599998.0
2005-10-28 19:32:00,1.77357,1.77366,1.7735,1.7735,316099998.0
2005-10-28 19:33:00,1.77352,1.77373,1.77352,1.77373,314799995.0
2005-10-28 19:34:00,1.77365,1.77365,1.77343,1.77343,189500000.0
2005-10-28 19:35:00,1.7734,1.77348,1.77335,1.77345,402300000.0
2005-10-28 19:36:00,1.7734,1.7734,1.77305,1.77305,453599995.0
2005-10-28 19:37:00,1.77295,1.77303,1.77293,1.773,281000004.0
2005-10-28 19:38:00,1.77302,1.77317,1.77302,1.77317,63599999.0
2005-10-28 19:39:00,1.77323,1.7734,1.77323,1.7734,195699997.0
2005-10-28 19:40:00,1.77346,1.77368,1.77346,1.77366,313599999.0
2005-10-28 19:41:00,1.7737,1.77392,1.77363,1.7738,455099998.0
2005-10-28 19:42:00,1.77385,1.77386,1.77368,1.77368,190000000.0
2005-10-28 19:43:00,1.77352,1.77352,1.7734,1.7734,211800001.0
2005-10-28 19:44:00,1.77343,1.7736,1.77343,1.77349,342099998.0
2005-10-28 19:45:00,1.7735,1.77364,1.77338,1.77355,188799998.0
2005-10-28 19:46:00,1.77356,1.77358,1.77345,1.77358,317400001.0
2005-10-28 19:47:00,1.77367,1.77398,1.77367,1.77398,178199998.0
2005-10-28 19:48:00,1.77396,1.77396,1.77374,1.7738,210000000.0
2005-10-28 19:49:00,1.7739,1.77406,1.7739,1.77406,279999999.0
2005-10-28 19:50:00,1.77407,1.77416,1.77403,1.77408,325000002.0
2005-10-28 19:51:00,1.774,1.7741,1.7739,1.7739,301799999.0
2005-10-28 19:52:00,1.77389,1.77398,1.7738,1.77398,108700002.0
2005-10-28 19:53:00,1.77408,1.77419,1.77408,1.77408,75400001.0
2005-10-28 19:54:00,1.77408,1.77428,1.77408,1.77428,185599997.0
2005-10-28 19:55:00,1.77422,1.77438,1.77411,1.77438,123200001.0
2005-10-28 19:56:00,1.77442,1.77462,1.77441,1.77462,229400000.0
2005-10-28 19:57:00,1.77463,1.77487,1.77463,1.77485,386270001.0
2005-10-28 19:58:00,1.77487,1.77492,1.77463,1.77463,304800000.0
2005-10-28 19:59:00,1.77454,1.77454,1.77417,1.77417,277700002.0
2005-10-28 20:00:00,1.77407,1.77407,1.77345,1.77365,180199999.0
2005-10-28 20:01:00,1.77366,1.77379,1.77347,1.77358,203700001.0
2005-10-28 20:02:00,1.77358,1.77372,1.77358,1.7736,133799998.0
2005-10-28 20:03:00,1.77365,1.77388,1.77365,1.77387,58500000.0
2005-10-28 20:04:00,1.77394,1.77423,1.77394,1.77401,201499998.0
2005-10-28 20:05:00,1.77394,1.77407,1.77394,1.77407,260800000.0
2005-10-28 20:06:00,1.7741,1.77417,1.77402,1.77417,174399998.0
2005-10-28 20:07:00,1.77415,1.77415,1.77376,1.77376,148399999.0
2005-10-28 20:08:00,1.77377,1.77393,1.77377,1.77393,378100000.0
2005-10-28 20:09:00,1.77388,1.77404,1.77388,1.77398,113000001.0
2005-10-28 20:10:00,1.77398,1.77402,1.77389,1.77389,96300000.0
2005-10-28 20:11:00,1.77399,1.77421,1.77399,1.77417,74550000.0
2005-10-28 20:12:00,1.77407,1.77409,1.77383,1.774,365700002.0
2005-10-28 20:13:00,1.77397,1.77405,1.77395,1.77395,196499999.0
2005-10-28 20:14:00,1.774,1.77407,1.77398,1.774,94199998.0
2005-10-28 20:15:00,1.77401,1.77413,1.77399,1.77402,328200001.0
2005-10-28 20:16:00,1.77397,1.77412,1.77397,1.77412,178400000.0
2005-10-28 20:17:00,1.77415,1.77416,1.77401,1.77401,57400000.0
2005-10-28 20:18:00,1.77397,1.77401,1.7739,1.77392,181400002.0
2005-10-28 20:19:00,1.77392,1.77399,1.77385,1.77396,95500000.0
2005-10-28 20:20:00,1.77391,1.77401,1.77391,1.77399,285500001.0
2005-10-28 20:21:00,1.77397,1.77398,1.7739,1.7739,164000002.0
2005-10-28 20:22:00,1.7739,1.77395,1.7739,1.7739,164599999.0
2005-10-28 20:23:00,1.77393,1.77419,1.77392,1.77414,223400000.0
2005-10-28 20:24:00,1.77416,1.77423,1.77413,1.77419,132299998.0
2005-10-28 20:25:00,1.77422,1.7743,1.77415,1.77418,419899999.0
2005-10-28 20:26:00,1.77412,1.77439,1.77403,1.77413,479500000.0
2005-10-28 20:27:00,1.77414,1.77414,1.77405,1.77411,255700001.0
2005-10-28 20:28:00,1.77402,1.77405,1.77395,1.77405,273299998.0
2005-10-28 20:29:00,1.77406,1.77422,1.77397,1.77409,228499999.0
2005-10-28 20:30:00,1.77411,1.77432,1.77406,1.77407,878299994.0
2005-10-28 20:31:00,1.77398,1.77405,1.77398,1.774,506900000.0
2005-10-28 20:32:00,1.774,1.77408,1.77395,1.774,561300001.0
2005-10-28 20:33:00,1.77399,1.77413,1.77391,1.77401,191299999.0
2005-10-28 20:34:00,1.77405,1.77405,1.774,1.774,148200000.0
2005-10-28 20:35:00,1.77402,1.77421,1.77402,1.77409,85400000.0
2005-10-28 20:36:00,1.77413,1.77413,1.774,1.77413,199200000.0
2005-10-28 20:37:00,1.7741,1.77415,1.77407,1.77408,134300001.0
2005-10-28 20:38:00,1.77405,1.77411,1.77389,1.77399,340400001.0
2005-10-28 20:39:00,1.77405,1.77408,1.77395,1.774,248200001.0
2005-10-28 20:40:00,1.77402,1.77416,1.77401,1.77401,142800001.0
2005-10-28 20:41:00,1.77395,1.77405,1.77393,1.77402,249200000.0
2005-10-28 20:42:00,1.77405,1.77405,1.774,1.774,20200000.0
2005-10-28 20:43:00,1.77407,1.77417,1.77403,1.77403,228100000.0
2005-10-28 20:44:00,1.774,1.77403,1.77396,1.77398,372000000.0
2005-10-28 20:45:00,1.77399,1.77413,1.77399,1.77408,141799998.0
2005-10-28 20:46:00,1.77405,1.77411,1.77398,1.77398,132299997.0
2005-10-28 20:47:00,1.7739,1.77395,1.77385,1.77395,373900000.0
2005-10-28 20:48:00,1.77394,1.77401,1.77393,1.77396,177100000.0
2005-10-28 20:49:00,1.7739,1.7739,1.77362,1.77375,90700000.0
2005-10-28 20:50:00,1.77372,1.77376,1.77365,1.77367,413799999.0
2005-10-28 20:51:00,1.77362,1.77362,1.77347,1.7735,280900001.0
2005-10-28 20:52:00,1.77345,1.77361,1.77343,1.77348,186399999.0
2005-10-28 20:53:00,1.77341,1.77365,1.77338,1.77354,731399999.0
2005-10-28 20:54:00,1.77358,1.77358,1.77329,1.77329,383549996.0
2005-10-28 20:55:00,1.7733,1.77335,1.77327,1.7733,286300000.0
2005-10-28 20:56:00,1.77334,1.77353,1.77329,1.7733,389249998.0
2005-10-28 20:57:00,1.77328,1.77332,1.77319,1.77329,611999997.0
2005-10-28 20:58:00,1.77335,1.77337,1.77323,1.77337,267099996.0
2005-10-28 20:59:00,1.77341,1.77355,1.77332,1.77346,476849998.0
2005-10-28 21:00:00,1.77348,1.7735,1.77338,1.77346,378799995.0
2005-10-28 21:01:00,1.7734,1.77353,1.77337,1.7734,382400000.0
2005-10-28 21:02:00,1.7734,1.77345,1.77335,1.77345,223699998.0
2005-10-28 21:03:00,1.77337,1.77344,1.77332,1.77332,217599998.0
2005-10-28 21:04:00,1.77332,1.77342,1.77327,1.7734,241800000.0
2005-10-28 21:05:00,1.77341,1.77359,1.77341,1.77359,283600003.0
2005-10-28 21:06:00,1.77358,1.77365,1.77348,1.77352,131500000.0
2005-10-28 21:07:00,1.77349,1.77361,1.77343,1.77361,99700001.0
2005-10-28 21:08:00,1.7736,1.7736,1.7735,1.77352,43200000.0
2005-10-28 21:09:00,1.77353,1.77373,1.77353,1.77368,68900000.0
2005-10-28 21:10:00,1.77373,1.77373,1.77358,1.77365,147999999.0
2005-10-28 21:11:00,1.77359,1.77366,1.77358,1.77365,129700000.0
2005-10-28 21:12:00,1.77363,1.77364,1.77355,1.77357,159600001.0
2005-10-28 21:13:00,1.77353,1.77364,1.77353,1.77358,163299999.0
2005-10-28 21:14:00,1.77358,1.7736,1.77349,1.77352,466099998.0
2005-10-28 21:15:00,1.77356,1.77366,1.77351,1.77356,205899998.0
2005-10-28 21:16:00,1.77355,1.77355,1.7735,1.7735,57300000.0
2005-10-28 21:17:00,1.77352,1.77358,1.77347,1.77356,190599998.0
2005-10-28 21:18:00,1.77355,1.77362,1.77352,1.77352,44699999.0
2005-10-28 21:19:00,1.77355,1.77358,1.7735,1.77355,133100000.0
2005-10-28 21:20:00,1.77355,1.77355,1.77345,1.77352,300400000.0
2005-10-28 21:21:00,1.77352,1.77355,1.7735,1.77355,227500004.0
2005-10-28 21:22:00,1.7735,1.77355,1.7735,1.7735,191599999.0
2005-10-28 21:23:00,1.7735,1.77362,1.7735,1.77362,30200000.0
2005-10-28 21:24:00,1.77358,1.77358,1.77349,1.77353,195400001.0
2005-10-28 21:25:00,1.77353,1.7736,1.7735,1.7735,161900001.0
2005-10-28 21:26:00,1.77342,1.77348,1.77342,1.77348,15500000.0
2005-10-28 21:27:00,1.7735,1.77354,1.77346,1.77349,123099998.0
2005-10-28 21:28:00,1.7735,1.77355,1.77345,1.77355,183000001.0
2005-10-28 21:29:00,1.77352,1.77352,1.77348,1.77348,63799999.0
2005-10-28 21:30:00,1.77345,1.77345,1.77345,1.77345,27500000.0
2005-10-28 21:31:00,1.77345,1.77345,1.7734,1.77345,23000000.0
2005-10-28 21:32:00,1.77345,1.77348,1.7733,1.77345,236600001.0
2005-10-28 21:33:00,1.77345,1.77348,1.77338,1.77343,245900002.0
2005-10-28 21:34:00,1.77345,1.77345,1.77335,1.77335,179199999.0
2005-10-28 21:35:00,1.7734,1.7734,1.77335,1.77335,7000000.0
2005-10-28 21:36:00,1.77338,1.77348,1.77338,1.77338,102300001.0
2005-10-28 21:37:00,1.77337,1.77347,1.77337,1.77345,202700000.0
2005-10-28 21:38:00,1.77343,1.77348,1.7734,1.7734,141400000.0
2005-10-28 21:39:00,1.77348,1.77348,1.77345,1.77345,25000000.0
2005-10-28 21:40:00,1.77342,1.77343,1.77338,1.7734,258699999.0
2005-10-28 21:41:00,1.77335,1.77336,1.77313,1.77325,161499999.0
2005-10-28 21:42:00,1.77323,1.77335,1.77323,1.77335,112100000.0
2005-10-28 21:43:00,1.77335,1.77338,1.77335,1.77335,66700000.0
2005-10-28 21:44:00,1.77337,1.77344,1.77337,1.77341,122399999.0
2005-10-28 21:45:00,1.77342,1.77345,1.77342,1.77345,46800000.0
2005-10-28 21:46:00,1.77342,1.77342,1.77328,1.77328,91600000.0
2005-10-28 21:47:00,1.77327,1.77344,1.77325,1.77333,142800001.0
2005-10-28 21:48:00,1.7733,1.77345,1.7733,1.77345,132399998.0
2005-10-28 21:49:00,1.77345,1.77348,1.77345,1.77348,92000000.0
2005-10-28 21:50:00,1.77346,1.77346,1.77337,1.77337,10700000.0
2005-10-28 21:51:00,1.77336,1.77345,1.77336,1.77336,175299999.0
2005-10-28 21:52:00,1.7733,1.77337,1.77327,1.77335,38900000.0
2005-10-28 21:53:00,1.77333,1.77333,1.77326,1.77328,39600000.0
2005-10-28 21:54:00,1.77337,1.77345,1.77335,1.77335,85700000.0
2005-10-28 21:55:00,1.77336,1.77343,1.77331,1.77338,200000000.0
2005-10-28 21:56:00,1.7734,1.77345,1.77337,1.77337,46900000.0
2005-10-28 21:57:00,1.77334,1.77337,1.77328,1.77337,88800000.0
2005-10-28 21:58:00,1.7734,1.7734,1.77338,1.7734,104000001.0
2005-10-28 21:59:00,1.77335,1.7734,1.77327,1.77327,440499995.0
2005-10-28 22:00:00,1.77334,1.77346,1.77334,1.77345,166199999.0
2005-10-28 22:01:00,1.77348,1.77365,1.77348,1.77365,95100001.0
2005-10-28 22:02:00,1.77375,1.77434,1.77375,1.77415,246200001.0
2005-10-28 22:03:00,1.7741,1.7741,1.77407,1.7741,73300000.0
2005-10-28 22:04:00,1.77405,1.77409,1.77394,1.77394,332199997.0
2005-10-28 22:05:00,1.7739,1.7739,1.77385,1.7739,126299999.0
2005-10-28 22:06:00,1.77383,1.77384,1.77372,1.77384,47100001.0
2005-10-28 22:07:00,1.77395,1.77395,1.7739,1.7739,67100000.0
2005-10-28 22:08:00,1.77391,1.77398,1.77391,1.77398,72000001.0
2005-10-28 22:09:00,1.774,1.774,1.774,1.774,1400000.0
2005-10-28 22:10:00,1.774,1.77407,1.77398,1.77407,25599999.0
2005-10-28 22:11:00,1.77407,1.77408,1.77395,1.77405,49500001.0
2005-10-28 22:12:00,1.7741,1.77414,1.77403,1.77414,189200000.0
2005-10-28 22:13:00,1.77418,1.7742,1.77413,1.77413,53500000.0
2005-10-28 22:14:00,1.7741,1.7741,1.7741,1.7741,36100000.0
2005-10-28 22:15:00,1.77415,1.77415,1.77398,1.77405,296200005.0
2005-10-28 22:16:00,1.77407,1.77423,1.77406,1.77418,259900001.0
2005-10-28 22:17:00,1.77408,1.77408,1.7737,1.77385,99299999.0
2005-10-28 22:18:00,1.77388,1.77394,1.77383,1.77385,68200000.0
2005-10-28 22:19:00,1.77385,1.7739,1.77385,1.7739,47500001.0
2005-10-28 22:20:00,1.77392,1.774,1.77392,1.77396,94000000.0
2005-10-28 22:21:00,1.77425,1.77429,1.77352,1.77352,140799999.0
2005-10-28 22:22:00,1.77395,1.77405,1.77395,1.77395,94900000.0
2005-10-28 22:23:00,1.77395,1.77404,1.77388,1.77388,177000002.0
2005-10-28 22:24:00,1.7739,1.774,1.77388,1.77395,75199999.0
2005-10-28 22:25:00,1.77395,1.77396,1.77388,1.77396,78199999.0
2005-10-28 22:26:00,1.77402,1.7742,1.77402,1.7742,59300000.0
2005-10-28 22:27:00,1.77413,1.77413,1.77392,1.77401,76100001.0
2005-10-28 22:28:00,1.774,1.774,1.77376,1.77394,122499999.0
2005-10-28 22:29:00,1.774,1.77408,1.77392,1.77395,236200002.0
2005-10-28 22:30:00,1.77398,1.774,1.77395,1.77395,81800001.0
2005-10-28 22:31:00,1.77392,1.77392,1.7738,1.7738,74300000.0
2005-10-28 22:32:00,1.77379,1.77402,1.77379,1.7738,224900000.0
2005-10-28 22:33:00,1.77379,1.77396,1.77379,1.77393,82700001.0
2005-10-28 22:34:00,1.77392,1.77395,1.77355,1.77362,156399999.0
2005-10-28 22:35:00,1.77366,1.77376,1.77366,1.77368,39700000.0
2005-10-28 22:36:00,1.7736,1.7736,1.77329,1.77329,35100001.0
2005-10-28 22:37:00,1.77365,1.77365,1.77301,1.77302,93499999.0
2005-10-28 22:38:00,1.77325,1.77335,1.77325,1.7733,79400001.0
2005-10-28 22:39:00,1.7733,1.7733,1.7733,1.7733,38500000.0
2005-10-28 22:40:00,1.77313,1.77313,1.77276,1.7728,71499999.0
2005-10-28 22:41:00,1.7733,1.77344,1.7733,1.77344,75600000.0
2005-10-28 22:42:00,1.77345,1.77345,1.77335,1.77345,29800000.0
2005-10-28 22:43:00,1.77339,1.77342,1.77333,1.77336,63800000.0
2005-10-28 22:44:00,1.7734,1.77346,1.77332,1.77341,164900000.0
2005-10-28 22:45:00,1.77327,1.77327,1.77291,1.77298,65499999.0
2005-10-28 22:46:00,1.77345,1.7735,1.77345,1.77345,85900000.0
2005-10-28 22:47:00,1.77342,1.77342,1.7733,1.77331,51750000.0
2005-10-28 22:48:00,1.77337,1.77337,1.77307,1.77309,117100000.0
2005-10-28 22:49:00,1.77313,1.77321,1.77313,1.77321,39600000.0
2005-10-28 22:50:00,1.77325,1.77334,1.77319,1.77322,31600001.0
2005-10-28 22:51:00,1.77313,1.77313,1.77313,1.77313,7800000.0
2005-10-28 22:52:00,1.77316,1.77316,1.77289,1.77289,15700000.0
2005-10-28 22:53:00,1.7728,1.77283,1.77251,1.77279,41100000.0
2005-10-28 22:54:00,1.7728,1.7728,1.77268,1.77273,57100000.0
2005-10-28 22:55:00,1.77282,1.77305,1.77282,1.77284,43699999.0
2005-10-28 22:56:00,1.77277,1.77289,1.77274,1.77274,85449998.0
2005-10-28 22:57:00,1.77282,1.77301,1.77282,1.77301,21600000.0
2005-10-28 22:58:00,1.773,1.7731,1.773,1.77303,118899998.0
2005-10-28 22:59:00,1.77296,1.77333,1.77292,1.77294,126800004.0
2005-10-31 00:00:00,1.774,1.774,1.7733,1.7736,42400001.0
2005-10-31 00:01:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:02:00,1.7736,1.7738,1.7736,1.7738,42400001.0
2005-10-31 00:03:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:05:00,1.7738,1.7738,1.7738,1.7738,42400001.0
2005-10-31 00:06:00,1.7736,1.7738,1.7736,1.7738,42400001.0
2005-10-31 00:07:00,1.7738,1.774,1.7738,1.774,42400001.0
2005-10-31 00:08:00,1.7736,1.7738,1.7736,1.7738,42400001.0
2005-10-31 00:09:00,1.7738,1.7738,1.7736,1.7736,42400001.0
2005-10-31 00:10:00,1.7738,1.7738,1.7736,1.7736,42400001.0
2005-10-31 00:11:00,1.7733,1.7734,1.7733,1.7734,42400001.0
2005-10-31 00:12:00,1.7734,1.7734,1.7734,1.7734,42400001.0
2005-10-31 00:13:00,1.7734,1.7734,1.7734,1.7734,42400001.0
2005-10-31 00:14:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:15:00,1.7734,1.7734,1.7734,1.7734,42400001.0
2005-10-31 00:17:00,1.7736,1.7736,1.7734,1.7734,42400001.0
2005-10-31 00:19:00,1.7734,1.7736,1.7734,1.7734,42400001.0
2005-10-31 00:20:00,1.7734,1.7734,1.7733,1.7733,42400001.0
2005-10-31 00:22:00,1.7734,1.7734,1.7733,1.7734,42400001.0
2005-10-31 00:24:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:26:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:27:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:29:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:32:00,1.7734,1.7736,1.7734,1.7736,42400001.0
2005-10-31 00:33:00,1.7736,1.7736,1.7734,1.7734,42400001.0
2005-10-31 00:35:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:41:00,1.7734,1.7736,1.7734,1.7736,42400001.0
2005-10-31 00:42:00,1.7734,1.7736,1.7734,1.7736,42400001.0
2005-10-31 00:43:00,1.7736,1.7736,1.7734,1.7736,42400001.0
2005-10-31 00:44:00,1.7736,1.7736,1.7736,1.7736,42400001.0
2005-10-31 00:47:00,1.7738,1.7738,1.7736,1.7736,42400001.0
2005-10-31 00:49:00,1.7738,1.7738,1.7738,1.7738,42400001.0
2005-10-31 00:50:00,1.7736,1.774,1.7736,1.774,42400001.0
2005-10-31 00:51:00,1.774,1.774,1.774,1.774,42400001.0
2005-10-31 00:54:00,1.7742,1.7744,1.7742,1.7744,42400001.0
2005-10-31 00:55:00,1.7744,1.7744,1.7744,1.7744,42400001.0
2005-10-31 00:56:00,1.7746,1.7746,1.7746,1.7746,42400001.0
2005-10-31 00:58:00,1.7746,1.7746,1.7746,1.7746,42400001.0
2005-10-31 00:59:00,1.7748,1.7748,1.7746,1.7746,42400001.0
2005-10-31 01:00:00,1.7746,1.7746,1.7746,1.7746,42400001.0
2005-10-31 01:04:00,1.7746,1.7746,1.7746,1.7746,42400001.0
2005-10-31 01:05:00,1.7744,1.7744,1.7744,1.7744,42400001.0
2005-10-31 01:06:00,1.7744,1.7744,1.7742,1.7742,42400001.0
2005-10-31 01:08:00,1.7742,1.7742,1.774,1.774,42400001.0
2005-10-31 01:12:00,1.774,1.774,1.7736,1.7736,42400001.0
2005-10-31 01:13:00,1.7738,1.7738,1.7736,1.7736,42400001.0
2005-10-31 01:15:00,1.7738,1.7738,1.7734,1.7734,42400001.0
2005-10-31 01:16:00,1.7733,1.7734,1.7733,1.7733,42400001.0
2005-10-31 01:17:00,1.7734,1.7734,1.7733,1.7734,42400001.0
2005-10-31 01:18:00,1.7733,1.7733,1.7732,1.7732,42400001.0
2005-10-31 01:21:00,1.7731,1.7731,1.7721,1.7721,42400001.0
2005-10-31 01:22:00,1.7721,1.7723,1.7721,1.7723,42400001.0
2005-10-31 01:23:00,1.7721,1.7721,1.7721,1.7721,42400001.0
2005-10-31 01:24:00,1.7721,1.7721,1.7721,1.7721,42400001.0
2005-10-31 01:25:00,1.7721,1.7721,1.7719,1.7721,42400001.0
2005-10-31 01:28:00,1.7719,1.7725,1.7719,1.7725,42400001.0
2005-10-31 01:29:00,1.7727,1.7727,1.7727,1.7727,42400001.0
2005-10-31 01:30:00,1.7725,1.7725,1.7725,1.7725,42400001.0
2005-10-31 01:31:00,1.7727,1.7727,1.7723,1.7725,42400001.0
2005-10-31 01:33:00,1.7725,1.7727,1.7725,1.7727,42400001.0
2005-10-31 01:34:00,1.7727,1.7727,1.7727,1.7727,42400001.0
2005-10-31 01:35:00,1.7725,1.7727,1.7725,1.7727,42400001.0
2005-10-31 01:36:00,1.7729,1.773,1.7729,1.773,42400001.0
2005-10-31 01:37:00,1.7729,1.7729,1.7727,1.7727,42400001.0
2005-10-31 01:38:00,1.7729,1.7733,1.7729,1.7733,42400001.0
2005-10-31 01:39:00,1.7734,1.7734,1.7734,1.7734,42400001.0
2005-10-31 01:40:00,1.7734,1.7734,1.7734,1.7734,42400001.0
2005-10-31 01:41:00,1.7733,1.7733,1.7733,1.7733,42400001.0
2005-10-31 01:42:00,1.7732,1.7732,1.7732,1.7732,42400001.0
2005-10-31 01:43:00,1.7733,1.7734,1.7733,1.7734,42400001.0
2005-10-31 01:44:00,1.7736,1.774,1.7734,1.7738,42400001.0
2005-10-31 01:45:00,1.7738,1.7742,1.7738,1.7742,42400001.0
2005-10-31 01:48:00,1.7744,1.7746,1.7742,1.7744,42400001.0
2005-10-31 01:49:00,1.7746,1.7748,1.7744,1.7746,42400001.0
2005-10-31 01:50:00,1.7742,1.7744,1.774,1.774,42400001.0
2005-10-31 01:51:00,1.7742,1.7746,1.774,1.7746,42400001.0
2005-10-31 01:52:00,1.774,1.7746,1.774,1.7746,42400001.0
2005-10-31 01:53:00,1.775,1.7752,1.7748,1.7751,42400001.0
2005-10-31 01:54:00,1.7752,1.7752,1.775,1.7751,42400001.0
2005-10-31 01:55:00,1.7752,1.7755,1.775,1.7751,42400001.0
2005-10-31 01:56:00,1.775,1.775,1.775,1.775,42400001.0
2005-10-31 01:57:00,1.7751,1.7752,1.775,1.7752,42400001.0
2005-10-31 01:58:00,1.7753,1.7753,1.7753,1.7753,42400001.0
2005-10-31 01:59:00,1.7755,1.7755,1.7755,1.7755,42400001.0
2005-10-31 02:00:00,1.77462,1.77462,1.77456,1.77457,42400001.0
2005-10-31 02:01:00,1.7745,1.77453,1.7745,1.7745,24000000.0
2005-10-31 02:02:00,1.77447,1.7745,1.77447,1.77447,59300001.0
2005-10-31 02:03:00,1.77415,1.77435,1.77411,1.77411,37100000.0
2005-10-31 02:04:00,1.77452,1.77462,1.77451,1.77451,55000000.0
2005-10-31 02:05:00,1.77438,1.77442,1.77438,1.77442,45500000.0
2005-10-31 02:06:00,1.77431,1.77437,1.7742,1.7742,48700001.0
2005-10-31 02:07:00,1.77425,1.77425,1.77425,1.77425,4400000.0
2005-10-31 02:08:00,1.77413,1.77413,1.77407,1.77407,18500000.0
2005-10-31 02:09:00,1.77398,1.77398,1.77395,1.77395,27900000.0
2005-10-31 02:10:00,1.77357,1.77397,1.77357,1.77383,80600000.0
2005-10-31 02:11:00,1.77408,1.77408,1.77395,1.77405,70599999.0
2005-10-31 02:12:00,1.77396,1.77396,1.7736,1.7736,93699999.0
2005-10-31 02:13:00,1.77362,1.77371,1.77358,1.77361,19500000.0
2005-10-31 02:14:00,1.77365,1.77365,1.7736,1.7736,20500000.0
2005-10-31 02:15:00,1.77368,1.77377,1.77342,1.77342,83500000.0
2005-10-31 02:16:00,1.77334,1.77336,1.77327,1.77336,16100000.0
2005-10-31 02:17:00,1.7734,1.7734,1.77332,1.77338,51400000.0
2005-10-31 02:18:00,1.77337,1.77337,1.77315,1.77325,57800000.0
2005-10-31 02:19:00,1.7732,1.77325,1.77315,1.77325,75100001.0
2005-10-31 02:20:00,1.77288,1.77326,1.77281,1.77326,75400001.0
2005-10-31 02:21:00,1.7731,1.7731,1.77225,1.77225,40800000.0
2005-10-31 02:22:00,1.77206,1.77236,1.77206,1.77226,83800000.0
2005-10-31 02:23:00,1.77224,1.77224,1.77211,1.77218,26600000.0
2005-10-31 02:24:00,1.77218,1.7722,1.77215,1.77218,49099999.0
2005-10-31 02:25:00,1.77213,1.77213,1.772,1.77213,82099998.0
2005-10-31 02:26:00,1.7721,1.77215,1.77197,1.7721,125300002.0
2005-10-31 02:27:00,1.77205,1.77215,1.77205,1.77215,126000000.0
2005-10-31 02:28:00,1.77204,1.77237,1.77204,1.77237,42499999.0
2005-10-31 02:29:00,1.77244,1.77262,1.77242,1.77262,65400000.0
2005-10-31 02:30:00,1.7726,1.77265,1.77257,1.7726,23500000.0
2005-10-31 02:31:00,1.77249,1.77249,1.77214,1.7724,83200001.0
2005-10-31 02:32:00,1.7724,1.77245,1.7724,1.7724,59600000.0
2005-10-31 02:33:00,1.77252,1.77262,1.77251,1.77261,39499999.0
2005-10-31 02:34:00,1.77256,1.77266,1.77256,1.77266,63000001.0
2005-10-31 02:35:00,1.77265,1.77271,1.77256,1.77271,72099999.0
2005-10-31 02:36:00,1.77275,1.77287,1.77275,1.77287,46399999.0
2005-10-31 02:37:00,1.7728,1.77283,1.77278,1.77283,38900000.0
2005-10-31 02:38:00,1.77293,1.7732,1.77283,1.7732,53000000.0
2005-10-31 02:39:00,1.77327,1.77343,1.77321,1.77343,74600001.0
2005-10-31 02:40:00,1.77338,1.77338,1.77333,1.77333,29400000.0
2005-10-31 02:41:00,1.77328,1.77331,1.77322,1.77322,60399999.0
2005-10-31 02:42:00,1.77325,1.77331,1.77319,1.77319,25500000.0
2005-10-31 02:43:00,1.77322,1.77348,1.77322,1.77348,20100000.0
2005-10-31 02:44:00,1.77358,1.77408,1.77358,1.77398,69000000.0
2005-10-31 02:45:00,1.77396,1.77418,1.77396,1.77418,23600000.0
2005-10-31 02:46:00,1.77428,1.77438,1.77428,1.7743,57100000.0
2005-10-31 02:47:00,1.77435,1.77435,1.7743,1.7743,6800000.0
2005-10-31 02:48:00,1.77451,1.77473,1.77451,1.77468,25600000.0
2005-10-31 02:49:00,1.77467,1.77482,1.77467,1.77473,37600001.0
2005-10-31 02:50:00,1.77445,1.77455,1.77442,1.77442,22100000.0
2005-10-31 02:51:00,1.7743,1.77467,1.77421,1.77467,15200000.0
2005-10-31 02:52:00,1.77454,1.77474,1.77434,1.77471,52300000.0
2005-10-31 02:53:00,1.77476,1.77518,1.77476,1.77518,30600000.0
2005-10-31 02:54:00,1.77528,1.7753,1.7751,1.7753,41800001.0
2005-10-31 02:55:00,1.77525,1.77549,1.7752,1.77531,57800000.0
2005-10-31 02:56:00,1.77522,1.77522,1.77507,1.77512,111399999.0
2005-10-31 02:57:00,1.77509,1.7753,1.77509,1.7753,101700001.0
2005-10-31 02:58:00,1.77538,1.77539,1.77535,1.77539,47200000.0
2005-10-31 02:59:00,1.7755,1.7755,1.7755,1.7755,4500000.0
2005-10-31 03:00:00,1.77579,1.776,1.77579,1.7759,84700000.0
2005-10-31 03:01:00,1.77588,1.77588,1.77574,1.77578,98000000.0
2005-10-31 03:02:00,1.77582,1.77602,1.77579,1.77579,65899999.0
2005-10-31 03:03:00,1.77582,1.77606,1.77582,1.77595,43900000.0
2005-10-31 03:04:00,1.77607,1.77623,1.77594,1.7761,49900000.0
2005-10-31 03:05:00,1.77605,1.77623,1.77603,1.77611,144399998.0
2005-10-31 03:06:00,1.77603,1.77615,1.77598,1.77598,92500000.0
2005-10-31 03:07:00,1.77583,1.77583,1.77552,1.77552,43300000.0
2005-10-31 03:08:00,1.77537,1.77544,1.77537,1.77544,16600000.0
2005-10-31 03:09:00,1.7754,1.7754,1.77522,1.77534,86299999.0
2005-10-31 03:10:00,1.77539,1.77556,1.77538,1.77556,117900001.0
2005-10-31 03:11:00,1.77542,1.77542,1.77516,1.7752,35500000.0
2005-10-31 03:12:00,1.77532,1.77545,1.77532,1.7754,50800000.0
2005-10-31 03:13:00,1.77551,1.77555,1.77543,1.77543,69400001.0
2005-10-31 03:14:00,1.77547,1.77552,1.77547,1.77552,23000000.0
2005-10-31 03:15:00,1.77558,1.77563,1.7755,1.7755,56100000.0
2005-10-31 03:16:00,1.77546,1.77546,1.77509,1.77515,91499999.0
2005-10-31 03:17:00,1.775,1.77512,1.775,1.77512,80699998.0
2005-10-31 03:18:00,1.77508,1.77533,1.77507,1.77533,22800000.0
2005-10-31 03:19:00,1.77533,1.77534,1.77525,1.77525,58799999.0
2005-10-31 03:20:00,1.77521,1.77528,1.77515,1.77523,56300000.0
2005-10-31 03:21:00,1.77532,1.77538,1.77532,1.77538,7000000.0
2005-10-31 03:22:00,1.77545,1.77545,1.77535,1.77535,40600000.0
2005-10-31 03:23:00,1.77531,1.77531,1.77526,1.77526,11600000.0
2005-10-31 03:24:00,1.77534,1.77541,1.77534,1.77541,10500000.0
2005-10-31 03:25:00,1.77539,1.77542,1.77532,1.77532,36300000.0
2005-10-31 03:26:00,1.77528,1.77542,1.77528,1.77542,55999999.0
2005-10-31 03:27:00,1.7754,1.7754,1.7754,1.7754,47400002.0
2005-10-31 03:28:00,1.77497,1.7751,1.77481,1.775,54400000.0
2005-10-31 03:29:00,1.77545,1.77545,1.7754,1.7754,18800000.0
2005-10-31 03:30:00,1.77545,1.77545,1.7754,1.7754,4800000.0
2005-10-31 03:31:00,1.77485,1.77511,1.77482,1.77482,89000000.0
2005-10-31 03:32:00,1.77545,1.77545,1.77538,1.77545,31400000.0
2005-10-31 03:33:00,1.77538,1.77538,1.77538,1.77538,22700000.0
2005-10-31 03:34:00,1.7754,1.7754,1.77535,1.77535,24700000.0
2005-10-31 03:35:00,1.7749,1.77522,1.77483,1.77484,64200001.0
2005-10-31 03:36:00,1.77537,1.77545,1.77537,1.7754,119899999.0
2005-10-31 03:37:00,1.77545,1.77545,1.7754,1.7754,15200000.0
2005-10-31 03:38:00,1.77478,1.77526,1.77478,1.77514,48200000.0
2005-10-31 03:39:00,1.77515,1.77545,1.77515,1.77541,75999999.0
2005-10-31 03:40:00,1.77547,1.77553,1.77543,1.77553,43900001.0
2005-10-31 03:41:00,1.77548,1.77548,1.77548,1.77548,2600000.0
2005-10-31 03:42:00,1.77545,1.77555,1.77545,1.7755,89500002.0
2005-10-31 03:43:00,1.7755,1.7755,1.7755,1.7755,8200000.0
2005-10-31 03:44:00,1.7755,1.7755,1.7755,1.7755,27099999.0
2005-10-31 03:45:00,1.77492,1.77526,1.77492,1.77513,58000000.0
2005-10-31 03:46:00,1.77512,1.77544,1.77512,1.7752,59999999.0
2005-10-31 03:47:00,1.77525,1.77525,1.77516,1.77525,20250000.0
2005-10-31 03:48:00,1.77521,1.77532,1.77519,1.7752,55000001.0
2005-10-31 03:49:00,1.77507,1.77528,1.77507,1.77527,115799999.0
2005-10-31 03:50:00,1.7753,1.77536,1.7752,1.77522,87999999.0
2005-10-31 03:51:00,1.77515,1.77515,1.7749,1.77513,105600000.0
2005-10-31 03:52:00,1.77552,1.77552,1.77542,1.77552,34800000.0
2005-10-31 03:53:00,1.77553,1.77553,1.77543,1.77553,74200001.0
2005-10-31 03:54:00,1.7753,1.7753,1.77467,1.77467,35700000.0
2005-10-31 03:55:00,1.77552,1.77562,1.77552,1.77562,7600000.0
2005-10-31 03:56:00,1.77563,1.77587,1.77551,1.77587,24200000.0
2005-10-31 03:57:00,1.77597,1.776,1.77597,1.776,57399999.0
2005-10-31 03:58:00,1.77573,1.77585,1.7756,1.77581,93800001.0
2005-10-31 03:59:00,1.77603,1.77631,1.77603,1.77631,38299999.0
2005-10-31 04:00:00,1.77629,1.77641,1.77629,1.77637,27600000.0
2005-10-31 04:01:00,1.77632,1.77638,1.77607,1.77607,68200002.0
2005-10-31 04:02:00,1.77619,1.77621,1.77619,1.77621,18400000.0
2005-10-31 04:03:00,1.77616,1.77616,1.77596,1.77596,55700000.0
2005-10-31 04:04:00,1.77579,1.77589,1.77579,1.7758,62100000.0
2005-10-31 04:05:00,1.77578,1.77582,1.77572,1.77577,73900001.0
2005-10-31 04:06:00,1.7757,1.77581,1.7757,1.77571,61700000.0
2005-10-31 04:07:00,1.77565,1.77573,1.77555,1.77555,100199999.0
2005-10-31 04:08:00,1.77569,1.77588,1.77567,1.7757,96300000.0
2005-10-31 04:09:00,1.77566,1.77569,1.77563,1.77569,49100000.0
2005-10-31 04:10:00,1.77525,1.77533,1.77494,1.77511,62999999.0
2005-10-31 04:11:00,1.77578,1.7759,1.77577,1.77587,19200000.0
2005-10-31 04:12:00,1.77597,1.77616,1.77597,1.77605,71300000.0
2005-10-31 04:13:00,1.776,1.776,1.7757,1.7757,69200001.0
2005-10-31 04:14:00,1.77567,1.77567,1.77549,1.77549,67800000.0
2005-10-31 04:15:00,1.7756,1.77565,1.77557,1.77565,81500001.0
2005-10-31 04:16:00,1.77559,1.77563,1.77552,1.77552,58000000.0
2005-10-31 04:17:00,1.77548,1.7755,1.77548,1.7755,30000000.0
2005-10-31 04:18:00,1.77555,1.77558,1.77555,1.77555,53299999.0
2005-10-31 04:19:00,1.77565,1.77579,1.77564,1.77564,51500000.0
2005-10-31 04:20:00,1.77555,1.77565,1.77555,1.7756,82600000.0
2005-10-31 04:21:00,1.77565,1.77568,1.77565,1.77565,74300001.0
2005-10-31 04:22:00,1.77559,1.77571,1.77559,1.77568,82299998.0
2005-10-31 04:23:00,1.77549,1.77549,1.77515,1.77515,9900000.0
2005-10-31 04:24:00,1.77505,1.77533,1.77505,1.77529,29500000.0
2005-10-31 04:25:00,1.77523,1.77523,1.77508,1.7751,34800000.0
2005-10-31 04:26:00,1.77513,1.7752,1.775,1.7752,50800001.0
2005-10-31 04:27:00,1.77523,1.77523,1.77514,1.77516,90700000.0
2005-10-31 04:28:00,1.77508,1.77523,1.77506,1.77523,111500000.0
2005-10-31 04:29:00,1.77523,1.77523,1.7751,1.77523,85199998.0
2005-10-31 04:30:00,1.77526,1.77528,1.77526,1.77528,6600000.0
2005-10-31 04:31:00,1.77532,1.77532,1.77524,1.77528,22600000.0
2005-10-31 04:32:00,1.77528,1.77531,1.77522,1.77528,78999998.0
2005-10-31 04:33:00,1.77524,1.77536,1.77519,1.77519,9300000.0
2005-10-31 04:34:00,1.77518,1.77518,1.77512,1.77512,19400000.0
2005-10-31 04:35:00,1.77488,1.77488,1.77477,1.77483,35000000.0
2005-10-31 04:36:00,1.77472,1.77491,1.77472,1.77491,23800000.0
2005-10-31 04:37:00,1.77497,1.77501,1.77486,1.77486,51399999.0
2005-10-31 04:38:00,1.77482,1.77491,1.77482,1.77486,51299999.0
2005-10-31 04:39:00,1.77492,1.775,1.77485,1.77485,41800000.0
2005-10-31 04:40:00,1.77488,1.77494,1.77481,1.77481,77000000.0
2005-10-31 04:41:00,1.77476,1.77492,1.77476,1.77488,24800000.0
2005-10-31 04:42:00,1.7749,1.7749,1.7748,1.7748,74300000.0
2005-10-31 04:43:00,1.77479,1.77502,1.77479,1.77502,91000001.0
2005-10-31 04:44:00,1.77496,1.77497,1.77485,1.77485,47300002.0
2005-10-31 04:45:00,1.77494,1.77494,1.77491,1.77491,12400000.0
2005-10-31 04:46:00,1.77505,1.77505,1.775,1.775,18600000.0
2005-10-31 04:47:00,1.77493,1.77494,1.77488,1.77489,57500001.0
2005-10-31 04:48:00,1.77493,1.77493,1.77487,1.77487,28100000.0
2005-10-31 04:49:00,1.77486,1.77488,1.77484,1.77488,32600000.0
2005-10-31 04:50:00,1.77483,1.77483,1.77472,1.77475,57200000.0
2005-10-31 04:51:00,1.77476,1.77479,1.7747,1.7747,59699998.0
2005-10-31 04:52:00,1.7747,1.7747,1.7745,1.77454,83099999.0
2005-10-31 04:53:00,1.77465,1.77481,1.77454,1.77459,102000000.0
2005-10-31 04:54:00,1.77467,1.77468,1.77454,1.77454,95799999.0
2005-10-31 04:55:00,1.77452,1.77462,1.77452,1.77458,19900000.0
2005-10-31 04:56:00,1.77454,1.77465,1.77454,1.77455,51999999.0
2005-10-31 04:57:00,1.77452,1.77473,1.77452,1.77473,46500000.0
2005-10-31 04:58:00,1.77464,1.77476,1.77464,1.77465,44600000.0
2005-10-31 04:59:00,1.77464,1.77473,1.77464,1.77467,23500000.0
2005-10-31 05:00:00,1.77473,1.77473,1.77462,1.77462,41100000.0
2005-10-31 05:01:00,1.77457,1.77468,1.77457,1.77468,41099999.0
2005-10-31 05:02:00,1.77468,1.77468,1.77468,1.77468,7600000.0
2005-10-31 05:03:00,1.77465,1.77467,1.77458,1.77467,65500000.0
2005-10-31 05:04:00,1.77472,1.77472,1.77461,1.77467,74400002.0
2005-10-31 05:05:00,1.77473,1.77473,1.77464,1.77468,39700000.0
2005-10-31 05:06:00,1.77471,1.77471,1.77461,1.77468,64800000.0
2005-10-31 05:07:00,1.7747,1.77472,1.77462,1.7747,33500000.0
2005-10-31 05:08:00,1.77468,1.77473,1.77464,1.77468,81099998.0
2005-10-31 05:09:00,1.7747,1.7747,1.77462,1.77462,10600000.0
2005-10-31 05:10:00,1.7747,1.77479,1.7747,1.77477,35800000.0
2005-10-31 05:11:00,1.77447,1.77449,1.77415,1.77431,91200000.0
2005-10-31 05:12:00,1.77475,1.77475,1.77475,1.77475,17700000.0
2005-10-31 05:13:00,1.7747,1.77478,1.7745,1.7745,55800000.0
2005-10-31 05:14:00,1.77441,1.77478,1.77441,1.77476,102400000.0
2005-10-31 05:15:00,1.77481,1.77481,1.77466,1.77471,78100000.0
2005-10-31 05:16:00,1.77465,1.77491,1.77461,1.77491,37200000.0
2005-10-31 05:17:00,1.77505,1.7751,1.77495,1.77506,65100001.0
2005-10-31 05:18:00,1.77495,1.77504,1.77492,1.77504,47400001.0
2005-10-31 05:19:00,1.77499,1.77503,1.77494,1.77494,65900000.0
2005-10-31 05:20:00,1.77494,1.77512,1.77494,1.77511,33700000.0
2005-10-31 05:21:00,1.77514,1.77524,1.77513,1.77513,46300001.0
2005-10-31 05:22:00,1.77522,1.77522,1.77514,1.77516,47399999.0
2005-10-31 05:23:00,1.77522,1.77522,1.7752,1.7752,30800000.0
2005-10-31 05:24:00,1.77512,1.77512,1.77497,1.77507,33500000.0
2005-10-31 05:25:00,1.77503,1.77511,1.77495,1.77495,55600001.0
2005-10-31 05:26:00,1.77503,1.77513,1.77503,1.77505,27000000.0
2005-10-31 05:27:00,1.77513,1.77513,1.77492,1.77499,58800000.0
2005-10-31 05:28:00,1.77501,1.77501,1.7749,1.77495,59000001.0
2005-10-31 05:29:00,1.77502,1.77517,1.77502,1.77517,48800000.0
2005-10-31 05:30:00,1.77512,1.7752,1.7751,1.7751,32200000.0
2005-10-31 05:31:00,1.77507,1.77508,1.77498,1.77498,63500001.0
2005-10-31 05:32:00,1.775,1.775,1.77497,1.775,85400001.0
2005-10-31 05:33:00,1.77447,1.77476,1.77447,1.77473,64000000.0
2005-10-31 05:34:00,1.77501,1.77503,1.77471,1.77497,60300000.0
2005-10-31 05:35:00,1.77494,1.77501,1.77494,1.77501,39400000.0
2005-10-31 05:36:00,1.77498,1.77505,1.77491,1.77505,59900000.0
2005-10-31 05:37:00,1.775,1.77513,1.775,1.7751,49200000.0
2005-10-31 05:38:00,1.77524,1.77524,1.77517,1.77517,11800000.0
2005-10-31 05:39:00,1.775,1.775,1.77476,1.77476,50900002.0
2005-10-31 05:40:00,1.77481,1.77495,1.77477,1.77489,92000000.0
2005-10-31 05:41:00,1.77488,1.77489,1.77482,1.77482,49200000.0
2005-10-31 05:42:00,1.77491,1.77492,1.77481,1.77488,43599999.0
2005-10-31 05:43:00,1.77491,1.77491,1.77485,1.77485,44900001.0
2005-10-31 05:44:00,1.77492,1.77492,1.77477,1.77477,96300003.0
2005-10-31 05:45:00,1.77482,1.7749,1.77482,1.7749,41200002.0
2005-10-31 05:46:00,1.77483,1.77491,1.77483,1.77488,35000001.0
2005-10-31 05:47:00,1.7749,1.77492,1.77485,1.77488,40999999.0
2005-10-31 05:48:00,1.77485,1.77485,1.7748,1.77485,32900000.0
2005-10-31 05:49:00,1.77477,1.77488,1.77477,1.77479,26170000.0
2005-10-31 05:50:00,1.77488,1.77494,1.77477,1.77477,73500000.0
2005-10-31 05:51:00,1.77485,1.775,1.77485,1.775,7600000.0
2005-10-31 05:52:00,1.77498,1.77502,1.77498,1.77498,23500000.0
2005-10-31 05:53:00,1.7749,1.77495,1.77485,1.77493,68700000.0
2005-10-31 05:54:00,1.77493,1.77493,1.77467,1.77477,65899999.0
2005-10-31 05:55:00,1.77473,1.77481,1.77472,1.77472,67100001.0
2005-10-31 05:56:00,1.77469,1.77477,1.77469,1.77471,46899999.0
2005-10-31 05:57:00,1.77479,1.77492,1.77479,1.77492,29300000.0
2005-10-31 05:58:00,1.77493,1.77499,1.77481,1.77492,79800001.0
2005-10-31 05:59:00,1.77495,1.77525,1.77495,1.77525,66600001.0
2005-10-31 06:00:00,1.77532,1.77532,1.77511,1.77524,26400000.0
2005-10-31 06:01:00,1.77535,1.77535,1.77528,1.77528,56299999.0
2005-10-31 06:02:00,1.77528,1.77528,1.7752,1.77522,19700000.0
2005-10-31 06:03:00,1.7753,1.77534,1.77522,1.77534,52400000.0
2005-10-31 06:04:00,1.77537,1.77558,1.77537,1.77558,16500000.0
2005-10-31 06:05:00,1.77555,1.77555,1.77533,1.77533,48799999.0
2005-10-31 06:06:00,1.77527,1.7754,1.77525,1.77525,61800000.0
2005-10-31 06:07:00,1.77518,1.77521,1.77507,1.77518,72700000.0
2005-10-31 06:08:00,1.77513,1.77523,1.77507,1.77523,50600001.0
2005-10-31 06:09:00,1.77518,1.77522,1.77512,1.77512,88200000.0
2005-10-31 06:10:00,1.7751,1.77522,1.77508,1.77522,47300000.0
2005-10-31 06:11:00,1.77522,1.77522,1.77514,1.77518,81199999.0
2005-10-31 06:12:00,1.77528,1.77532,1.77527,1.7753,51299999.0
2005-10-31 06:13:00,1.77528,1.7753,1.77522,1.77522,43000000.0
2005-10-31 06:14:00,1.77522,1.77522,1.77508,1.77517,103500000.0
2005-10-31 06:15:00,1.77515,1.77515,1.77503,1.77515,84500002.0
2005-10-31 06:16:00,1.77508,1.77511,1.77495,1.77495,104100001.0
2005-10-31 06:17:00,1.77502,1.77512,1.77498,1.77509,71699999.0
2005-10-31 06:18:00,1.77508,1.77509,1.77493,1.77499,99200004.0
2005-10-31 06:19:00,1.77503,1.77511,1.77498,1.77503,53200000.0
2005-10-31 06:20:00,1.77495,1.775,1.77494,1.775,47500001.0
2005-10-31 06:21:00,1.775,1.77507,1.775,1.775,37200000.0
2005-10-31 06:22:00,1.77495,1.77502,1.77492,1.77502,84400000.0
2005-10-31 06:23:00,1.77508,1.77508,1.77497,1.775,14200000.0
2005-10-31 06:24:00,1.77498,1.77503,1.77494,1.77498,117000001.0
2005-10-31 06:25:00,1.77498,1.77498,1.77485,1.77488,15400000.0
2005-10-31 06:26:00,1.7748,1.7748,1.77473,1.77473,15400000.0
2005-10-31 06:27:00,1.77458,1.77458,1.77431,1.77435,47900001.0
2005-10-31 06:28:00,1.77425,1.77439,1.77412,1.77418,45600000.0
2005-10-31 06:29:00,1.77427,1.77427,1.77421,1.77425,91099999.0
2005-10-31 06:30:00,1.77423,1.77427,1.77419,1.77427,55499999.0
2005-10-31 06:31:00,1.7743,1.7744,1.7743,1.77439,43700001.0
2005-10-31 06:32:00,1.77441,1.77445,1.7744,1.77441,74500000.0
2005-10-31 06:33:00,1.77445,1.77453,1.77445,1.77446,35900000.0
2005-10-31 06:34:00,1.77444,1.77453,1.77444,1.77445,28400000.0
2005-10-31 06:35:00,1.77446,1.77464,1.77446,1.77447,71500001.0
2005-10-31 06:36:00,1.77446,1.77446,1.77437,1.77439,33800000.0
2005-10-31 06:37:00,1.77442,1.77449,1.77434,1.7744,99700000.0
2005-10-31 06:38:00,1.77452,1.77452,1.77448,1.77448,12900000.0
2005-10-31 06:39:00,1.77448,1.77452,1.77448,1.77448,70600000.0
2005-10-31 06:40:00,1.77441,1.77441,1.77436,1.77436,33400000.0
2005-10-31 06:41:00,1.77422,1.77422,1.77369,1.77375,87900001.0
2005-10-31 06:42:00,1.77435,1.77435,1.77435,1.77435,2700000.0
2005-10-31 06:43:00,1.77435,1.77435,1.7743,1.7743,14700000.0
2005-10-31 06:44:00,1.77417,1.77417,1.77381,1.77395,49300000.0
2005-10-31 06:45:00,1.7743,1.77435,1.7742,1.77428,31200000.0
2005-10-31 06:46:00,1.7743,1.77431,1.77414,1.77425,48100000.0
2005-10-31 06:47:00,1.7742,1.77438,1.77407,1.7742,58999999.0
2005-10-31 06:48:00,1.77435,1.77438,1.7742,1.77424,44300000.0
2005-10-31 06:49:00,1.77427,1.77448,1.77427,1.77437,107399999.0
2005-10-31 06:50:00,1.77423,1.77429,1.77409,1.77419,54900000.0
2005-10-31 06:51:00,1.77413,1.77423,1.77412,1.77418,66500001.0
2005-10-31 06:52:00,1.77418,1.7742,1.77388,1.77388,30700000.0
2005-10-31 06:53:00,1.77412,1.77412,1.77398,1.77398,38300000.0
2005-10-31 06:54:00,1.77413,1.77413,1.77403,1.77407,20300000.0
2005-10-31 06:55:00,1.774,1.774,1.774,1.774,6800000.0
2005-10-31 06:56:00,1.77392,1.774,1.77392,1.77397,38600000.0
2005-10-31 06:57:00,1.77389,1.77389,1.77355,1.77355,8700000.0
2005-10-31 06:58:00,1.77345,1.77345,1.77345,1.77345,11600000.0
2005-10-31 06:59:00,1.77345,1.77354,1.77342,1.77342,29999999.0
2005-10-31 07:00:00,1.77357,1.77361,1.77357,1.77358,37400001.0
2005-10-31 07:01:00,1.77357,1.7738,1.77357,1.7738,87700000.0
2005-10-31 07:02:00,1.77382,1.77382,1.77376,1.77376,22299999.0
2005-10-31 07:03:00,1.77365,1.77375,1.77361,1.77369,73099999.0
2005-10-31 07:04:00,1.77377,1.77378,1.77372,1.77372,34600000.0
2005-10-31 07:05:00,1.77361,1.77378,1.77357,1.77371,76500000.0
2005-10-31 07:06:00,1.77377,1.77377,1.77374,1.77374,12200000.0
2005-10-31 07:07:00,1.77389,1.77393,1.77384,1.77388,21600000.0
2005-10-31 07:08:00,1.77386,1.77403,1.77386,1.77399,114900000.0
2005-10-31 07:09:00,1.77403,1.77408,1.77372,1.77392,82900000.0
2005-10-31 07:10:00,1.77407,1.77435,1.77407,1.7743,46500000.0
2005-10-31 07:11:00,1.77424,1.77429,1.77419,1.77425,133500000.0
2005-10-31 07:12:00,1.7743,1.77435,1.77417,1.77418,107000002.0
2005-10-31 07:13:00,1.77431,1.77445,1.77402,1.77402,63400000.0
2005-10-31 07:14:00,1.77397,1.77424,1.77397,1.77419,92300000.0
2005-10-31 07:15:00,1.77348,1.77388,1.77336,1.77387,67800000.0
2005-10-31 07:16:00,1.77425,1.77425,1.7742,1.77422,40800000.0
2005-10-31 07:17:00,1.7743,1.77441,1.77429,1.77436,84800000.0
2005-10-31 07:18:00,1.77432,1.77438,1.77432,1.77438,38900001.0
2005-10-31 07:19:00,1.77436,1.77436,1.77417,1.77417,49100001.0
2005-10-31 07:20:00,1.77418,1.77425,1.77415,1.77425,50500000.0
2005-10-31 07:21:00,1.77429,1.77454,1.77429,1.77447,67200000.0
2005-10-31 07:22:00,1.77453,1.77484,1.77453,1.77481,53399999.0
2005-10-31 07:23:00,1.77482,1.77495,1.77482,1.77495,44200001.0
2005-10-31 07:24:00,1.77495,1.77518,1.77495,1.77501,57900001.0
2005-10-31 07:25:00,1.77503,1.77513,1.77498,1.77503,52100000.0
2005-10-31 07:26:00,1.77508,1.77511,1.77506,1.77508,102900000.0
2005-10-31 07:27:00,1.77495,1.77505,1.77495,1.77498,77400001.0
2005-10-31 07:28:00,1.77498,1.775,1.77498,1.775,13600000.0
2005-10-31 07:29:00,1.775,1.77512,1.775,1.77507,49599999.0
2005-10-31 07:30:00,1.77518,1.77543,1.77518,1.7754,42200000.0
2005-10-31 07:31:00,1.7754,1.77543,1.77532,1.77532,51800000.0
2005-10-31 07:32:00,1.77518,1.77518,1.77494,1.775,64999999.0
2005-10-31 07:33:00,1.77505,1.77513,1.77503,1.77513,78700001.0
2005-10-31 07:34:00,1.77509,1.77511,1.77502,1.77502,31900000.0
2005-10-31 07:35:00,1.77505,1.77507,1.77495,1.775,103999999.0
2005-10-31 07:36:00,1.77505,1.77505,1.775,1.775,62100000.0
2005-10-31 07:37:00,1.77495,1.77495,1.77485,1.7749,45800000.0
2005-10-31 07:38:00,1.7749,1.77498,1.77475,1.77498,135900000.0
2005-10-31 07:39:00,1.7749,1.77498,1.7749,1.77498,42100000.0
2005-10-31 07:40:00,1.77492,1.775,1.77486,1.77492,43700000.0
2005-10-31 07:41:00,1.77497,1.77501,1.77493,1.77493,46100000.0
2005-10-31 07:42:00,1.77494,1.77523,1.77494,1.77519,63100000.0
2005-10-31 07:43:00,1.77523,1.77524,1.77509,1.77511,95500001.0
2005-10-31 07:44:00,1.77515,1.77525,1.77504,1.77506,47900000.0
2005-10-31 07:45:00,1.77503,1.77503,1.77498,1.77498,44700001.0
2005-10-31 07:46:00,1.77498,1.77502,1.77497,1.775,76800000.0
2005-10-31 07:47:00,1.77499,1.77506,1.77499,1.77506,4000000.0
2005-10-31 07:48:00,1.77507,1.77514,1.77494,1.77499,106500002.0
2005-10-31 07:49:00,1.77515,1.77526,1.77509,1.77521,34500000.0
2005-10-31 07:50:00,1.77527,1.7753,1.77527,1.7753,38299999.0
2005-10-31 07:51:00,1.77538,1.77554,1.77537,1.77554,26500000.0
2005-10-31 07:52:00,1.77554,1.77555,1.7755,1.7755,17300000.0
2005-10-31 07:53:00,1.77533,1.77533,1.77529,1.7753,16200000.0
2005-10-31 07:54:00,1.77528,1.77528,1.77524,1.77528,48600000.0
2005-10-31 07:55:00,1.77528,1.77531,1.77518,1.77523,76699999.0
2005-10-31 07:56:00,1.77527,1.77533,1.7751,1.7751,58000000.0
2005-10-31 07:57:00,1.77466,1.77475,1.77424,1.77469,87300000.0
2005-10-31 07:58:00,1.7749,1.77494,1.77482,1.77494,54200000.0
2005-10-31 07:59:00,1.77494,1.77503,1.7749,1.77497,46000000.0
2005-10-31 08:00:00,1.77478,1.7749,1.77457,1.7749,61100000.0
2005-10-31 08:01:00,1.77507,1.77512,1.77497,1.77497,61400000.0
2005-10-31 08:02:00,1.77505,1.77513,1.77504,1.77513,40600001.0
2005-10-31 08:03:00,1.77518,1.77531,1.77518,1.77531,29200000.0
2005-10-31 08:04:00,1.77547,1.77586,1.77547,1.77585,49800000.0
2005-10-31 08:05:00,1.77587,1.77597,1.77575,1.7758,60600000.0
2005-10-31 08:06:00,1.77584,1.77599,1.77567,1.77598,46500000.0
2005-10-31 08:07:00,1.77588,1.7759,1.77572,1.77572,135200001.0
2005-10-31 08:08:00,1.77573,1.77584,1.77573,1.77578,62900000.0
2005-10-31 08:09:00,1.77572,1.7758,1.77557,1.77561,34300000.0
2005-10-31 08:10:00,1.77555,1.77597,1.77555,1.77578,67700000.0
2005-10-31 08:11:00,1.77571,1.77582,1.77559,1.77559,115600002.0
2005-10-31 08:12:00,1.77558,1.77576,1.77558,1.77569,139600001.0
2005-10-31 08:13:00,1.77572,1.77575,1.77564,1.77567,79800000.0
2005-10-31 08:14:00,1.77573,1.77573,1.77562,1.77562,58300001.0
2005-10-31 08:15:00,1.77562,1.77562,1.77548,1.7755,65799999.0
2005-10-31 08:16:00,1.77543,1.77557,1.77543,1.77557,11600000.0
2005-10-31 08:17:00,1.77555,1.7757,1.77555,1.77569,46400000.0
2005-10-31 08:18:00,1.77568,1.77571,1.77557,1.77557,34700000.0
2005-10-31 08:19:00,1.77562,1.77571,1.77562,1.77568,39099999.0
2005-10-31 08:20:00,1.77565,1.77565,1.77553,1.77565,118099999.0
2005-10-31 08:21:00,1.77558,1.77559,1.7755,1.7755,79799999.0
2005-10-31 08:22:00,1.77555,1.77555,1.77555,1.77555,5200000.0
2005-10-31 08:23:00,1.77548,1.77548,1.77542,1.77542,7900000.0
2005-10-31 08:24:00,1.77532,1.7755,1.77527,1.7755,50000000.0
2005-10-31 08:25:00,1.77541,1.77541,1.77529,1.77537,27000000.0
2005-10-31 08:26:00,1.77534,1.77543,1.77533,1.77539,105800000.0
2005-10-31 08:27:00,1.77537,1.77547,1.77534,1.77547,29100000.0
2005-10-31 08:28:00,1.77539,1.77547,1.77536,1.77542,68600000.0
2005-10-31 08:29:00,1.77547,1.77547,1.77538,1.77539,72800000.0
2005-10-31 08:30:00,1.77536,1.77536,1.77526,1.77528,28399999.0
2005-10-31 08:31:00,1.7753,1.77542,1.77528,1.77537,54100000.0
2005-10-31 08:32:00,1.77505,1.77513,1.77465,1.77476,53699999.0
2005-10-31 08:33:00,1.77529,1.77532,1.77512,1.77529,69199999.0
2005-10-31 08:34:00,1.77521,1.77531,1.77516,1.77528,28300000.0
2005-10-31 08:35:00,1.77523,1.77528,1.7752,1.77528,71000001.0
2005-10-31 08:36:00,1.77532,1.77533,1.77524,1.77533,58300001.0
2005-10-31 08:37:00,1.77525,1.77526,1.77522,1.77522,17600000.0
2005-10-31 08:38:00,1.77529,1.77529,1.77526,1.77526,14700000.0
2005-10-31 08:39:00,1.7747,1.7749,1.7746,1.77485,62000000.0
2005-10-31 08:40:00,1.77523,1.77528,1.77513,1.77513,65500000.0
2005-10-31 08:41:00,1.7752,1.77537,1.7752,1.77528,52000000.0
2005-10-31 08:42:00,1.77539,1.77559,1.77539,1.77556,90199999.0
2005-10-31 08:43:00,1.77552,1.77552,1.7752,1.7752,51800000.0
2005-10-31 08:44:00,1.77532,1.77545,1.77532,1.77537,72899998.0
2005-10-31 08:45:00,1.77552,1.77566,1.77546,1.77566,56200001.0
2005-10-31 08:46:00,1.7757,1.77575,1.7757,1.77575,59500000.0
2005-10-31 08:47:00,1.77575,1.77575,1.7757,1.7757,28600000.0
2005-10-31 08:48:00,1.77568,1.77568,1.7753,1.7754,31600000.0
2005-10-31 08:49:00,1.77558,1.77573,1.77558,1.7757,23000000.0
2005-10-31 08:50:00,1.77575,1.77585,1.77566,1.7757,134100001.0
2005-10-31 08:51:00,1.77567,1.7759,1.77559,1.7759,39399999.0
2005-10-31 08:52:00,1.77583,1.77599,1.77574,1.77574,104599999.0
2005-10-31 08:53:00,1.77579,1.77579,1.77565,1.77569,42800000.0
2005-10-31 08:54:00,1.77568,1.77593,1.77564,1.77583,40500000.0
2005-10-31 08:55:00,1.77565,1.77584,1.77552,1.7757,63999998.0
2005-10-31 08:56:00,1.7757,1.77576,1.77564,1.77573,89499999.0
2005-10-31 08:57:00,1.77583,1.77596,1.77575,1.77595,89299999.0
2005-10-31 08:58:00,1.77603,1.77609,1.77593,1.77604,57099998.0
2005-10-31 08:59:00,1.7761,1.7761,1.77603,1.77606,54700001.0
2005-10-31 09:00:00,1.77597,1.77611,1.77597,1.77605,36200001.0
2005-10-31 09:01:00,1.77614,1.77624,1.77614,1.7762,42600001.0
2005-10-31 09:02:00,1.77616,1.77616,1.77606,1.77608,29500000.0
2005-10-31 09:03:00,1.77613,1.77655,1.77606,1.77655,90599998.0
2005-10-31 09:04:00,1.77655,1.77655,1.77635,1.77635,79200000.0
2005-10-31 09:05:00,1.77643,1.77647,1.77643,1.77647,9700000.0
2005-10-31 09:06:00,1.77633,1.77633,1.77574,1.77574,53700000.0
2005-10-31 09:07:00,1.77565,1.77578,1.7756,1.77565,78300000.0
2005-10-31 09:08:00,1.77561,1.77574,1.7756,1.77572,74800000.0
2005-10-31 09:09:00,1.77573,1.77576,1.77553,1.77565,51599999.0
2005-10-31 09:10:00,1.77571,1.77599,1.77571,1.77599,46400000.0
2005-10-31 09:11:00,1.77599,1.77627,1.77599,1.77627,71100000.0
2005-10-31 09:12:00,1.77632,1.77632,1.77615,1.77632,57600000.0
2005-10-31 09:13:00,1.77626,1.77637,1.77626,1.77629,107899998.0
2005-10-31 09:14:00,1.77623,1.77646,1.77613,1.77646,109799997.0
2005-10-31 09:15:00,1.77642,1.77652,1.7763,1.77648,90999999.0
2005-10-31 09:16:00,1.77638,1.77654,1.77638,1.77652,41100000.0
2005-10-31 09:17:00,1.7766,1.77662,1.77654,1.77658,60300001.0
2005-10-31 09:18:00,1.77653,1.77653,1.77638,1.77643,57700000.0
2005-10-31 09:19:00,1.77657,1.77657,1.77637,1.77637,35900001.0
2005-10-31 09:20:00,1.77623,1.77623,1.77607,1.77615,38500000.0
2005-10-31 09:21:00,1.77615,1.77624,1.77606,1.77606,61699999.0
2005-10-31 09:22:00,1.77612,1.77638,1.77612,1.77638,20600000.0
2005-10-31 09:23:00,1.7764,1.77656,1.77625,1.77649,80700001.0
2005-10-31 09:24:00,1.77647,1.77647,1.77625,1.77625,63900000.0
2005-10-31 09:25:00,1.7761,1.7762,1.77607,1.77618,45700000.0
2005-10-31 09:26:00,1.77632,1.77648,1.77632,1.77644,47600000.0
2005-10-31 09:27:00,1.7765,1.77669,1.7765,1.77669,54399999.0
2005-10-31 09:28:00,1.77682,1.77709,1.77682,1.77701,65199999.0
2005-10-31 09:29:00,1.77718,1.77786,1.77718,1.77786,72300000.0
2005-10-31 09:30:00,1.77783,1.77812,1.77783,1.77812,41100000.0
2005-10-31 09:31:00,1.7781,1.77847,1.7781,1.77842,102100001.0
2005-10-31 09:32:00,1.77846,1.77846,1.77807,1.77807,67699999.0
2005-10-31 09:33:00,1.77802,1.77802,1.77783,1.77783,18000000.0
2005-10-31 09:34:00,1.77755,1.77755,1.77724,1.77724,34500000.0
2005-10-31 09:35:00,1.77703,1.77703,1.77682,1.77694,21300000.0
2005-10-31 09:36:00,1.77689,1.77731,1.77689,1.77731,47200000.0
2005-10-31 09:37:00,1.77727,1.77744,1.77722,1.7774,38100000.0
2005-10-31 09:38:00,1.77745,1.77772,1.77745,1.77772,88499999.0
2005-10-31 09:39:00,1.77761,1.7778,1.77761,1.77771,77200000.0
2005-10-31 09:40:00,1.7776,1.77761,1.77753,1.77753,44999998.0
2005-10-31 09:41:00,1.77721,1.77734,1.77709,1.77709,55899998.0
2005-10-31 09:42:00,1.77713,1.77741,1.77713,1.77741,38900000.0
2005-10-31 09:43:00,1.77757,1.77757,1.77728,1.77729,15600000.0
2005-10-31 09:44:00,1.77735,1.77735,1.77725,1.7773,118899998.0
2005-10-31 09:45:00,1.77728,1.77737,1.77728,1.77737,53200001.0
2005-10-31 09:46:00,1.77748,1.77748,1.77735,1.77745,59600000.0
2005-10-31 09:47:00,1.77745,1.77753,1.77741,1.77741,61300002.0
2005-10-31 09:48:00,1.77747,1.77751,1.77741,1.77741,40400000.0
2005-10-31 09:49:00,1.77747,1.77752,1.7774,1.7774,63999999.0
2005-10-31 09:50:00,1.77719,1.77719,1.77709,1.77709,3400000.0
2005-10-31 09:51:00,1.777,1.77707,1.77699,1.77707,63800000.0
2005-10-31 09:52:00,1.77705,1.77721,1.77705,1.77721,91400003.0
2005-10-31 09:53:00,1.77724,1.77729,1.77724,1.77729,1800000.0
2005-10-31 09:54:00,1.77725,1.77756,1.77725,1.77755,97099998.0
2005-10-31 09:55:00,1.77757,1.77763,1.77745,1.77751,54800000.0
2005-10-31 09:56:00,1.77755,1.77755,1.77747,1.77755,50999999.0
2005-10-31 09:57:00,1.77752,1.77752,1.77738,1.77741,37800000.0
2005-10-31 09:58:00,1.7774,1.7774,1.77722,1.77726,32900000.0
2005-10-31 09:59:00,1.77732,1.77756,1.77732,1.77754,32600000.0
2005-10-31 10:00:00,1.77755,1.7776,1.7774,1.7774,27200000.0
2005-10-31 10:01:00,1.77738,1.77752,1.77729,1.77752,50000000.0
2005-10-31 10:02:00,1.77766,1.77787,1.77766,1.77781,49100000.0
2005-10-31 10:03:00,1.77792,1.77801,1.77786,1.77787,42100000.0
2005-10-31 10:04:00,1.77794,1.77808,1.77794,1.778,63800000.0
2005-10-31 10:05:00,1.77805,1.77847,1.77805,1.77847,108600003.0
2005-10-31 10:06:00,1.77851,1.77851,1.77806,1.77806,32600000.0
2005-10-31 10:07:00,1.77803,1.77803,1.77788,1.77795,15800000.0
2005-10-31 10:08:00,1.77785,1.77785,1.77761,1.77764,54000000.0
2005-10-31 10:09:00,1.7776,1.77765,1.77753,1.77765,24400000.0
2005-10-31 10:10:00,1.77772,1.77804,1.77772,1.77804,92499998.0
2005-10-31 10:11:00,1.77802,1.77802,1.77797,1.77797,23200000.0
2005-10-31 10:12:00,1.77802,1.7781,1.778,1.77805,76200001.0
2005-10-31 10:13:00,1.77788,1.77788,1.77779,1.77785,65200000.0
2005-10-31 10:14:00,1.77775,1.77781,1.77769,1.77769,34300000.0
2005-10-31 10:15:00,1.7776,1.7776,1.77737,1.77748,62200000.0
2005-10-31 10:16:00,1.7775,1.77768,1.7775,1.77767,39899999.0
2005-10-31 10:17:00,1.77775,1.77788,1.77775,1.77787,59600002.0
2005-10-31 10:18:00,1.77777,1.77779,1.77748,1.7775,76299998.0
2005-10-31 10:19:00,1.77742,1.77756,1.77742,1.77756,41500000.0
2005-10-31 10:20:00,1.77758,1.77784,1.77758,1.7778,130799998.0
2005-10-31 10:21:00,1.77786,1.77815,1.77786,1.77807,46000000.0
2005-10-31 10:22:00,1.77815,1.77834,1.77815,1.77821,102700001.0
2005-10-31 10:23:00,1.7782,1.77859,1.77817,1.77857,44700000.0
2005-10-31 10:24:00,1.77883,1.77934,1.77883,1.77915,50400001.0
2005-10-31 10:25:00,1.77896,1.77917,1.77896,1.77915,90999999.0
2005-10-31 10:26:00,1.77917,1.77919,1.77897,1.77903,53199999.0
2005-10-31 10:27:00,1.779,1.779,1.77857,1.77857,27700000.0
2005-10-31 10:28:00,1.7786,1.77878,1.7786,1.7787,36300000.0
2005-10-31 10:29:00,1.77862,1.7788,1.77851,1.77864,80400001.0
2005-10-31 10:30:00,1.77863,1.77991,1.77863,1.77991,122100000.0
2005-10-31 10:31:00,1.77973,1.77974,1.77959,1.77974,56200000.0
2005-10-31 10:32:00,1.77973,1.7799,1.77973,1.77988,48400000.0
2005-10-31 10:33:00,1.7801,1.78066,1.7801,1.7806,54200000.0
2005-10-31 10:34:00,1.78061,1.78085,1.78061,1.78078,71599999.0
2005-10-31 10:35:00,1.78083,1.78103,1.78083,1.78092,26200000.0
2005-10-31 10:36:00,1.78104,1.78113,1.78104,1.78113,71600000.0
2005-10-31 10:37:00,1.78108,1.78108,1.78092,1.78105,74799999.0
2005-10-31 10:38:00,1.78107,1.7811,1.78096,1.78107,40700000.0
2005-10-31 10:39:00,1.78105,1.78108,1.78085,1.78085,72400000.0
2005-10-31 10:40:00,1.78087,1.78087,1.78065,1.7807,50799999.0
2005-10-31 10:41:00,1.78053,1.78053,1.78039,1.78042,42200000.0
2005-10-31 10:42:00,1.78051,1.78058,1.78046,1.78049,86099999.0
2005-10-31 10:43:00,1.78058,1.7807,1.78058,1.78067,43100000.0
2005-10-31 10:44:00,1.78072,1.78124,1.78072,1.78124,62699999.0
2005-10-31 10:45:00,1.78128,1.7813,1.78124,1.78127,23100000.0
2005-10-31 10:46:00,1.78119,1.78137,1.78119,1.78132,41600001.0
2005-10-31 10:47:00,1.78127,1.78127,1.78108,1.78109,54400001.0
2005-10-31 10:48:00,1.78102,1.78102,1.78075,1.78075,75500000.0
2005-10-31 10:49:00,1.78062,1.78062,1.78023,1.78027,72700000.0
2005-10-31 10:50:00,1.78033,1.78055,1.78033,1.78055,26100000.0
2005-10-31 10:51:00,1.78069,1.78069,1.78054,1.78059,76499999.0
2005-10-31 10:52:00,1.78063,1.78063,1.78042,1.78049,74900000.0
2005-10-31 10:53:00,1.78054,1.78054,1.78024,1.78033,129000000.0
2005-10-31 10:54:00,1.78055,1.78079,1.78055,1.78076,34100000.0
2005-10-31 10:55:00,1.78073,1.78098,1.78058,1.78098,63299999.0
2005-10-31 10:56:00,1.781,1.78107,1.78095,1.78107,111299999.0
2005-10-31 10:57:00,1.781,1.781,1.78065,1.78069,72500000.0
2005-10-31 10:58:00,1.78069,1.7809,1.78069,1.78072,99200001.0
2005-10-31 10:59:00,1.7807,1.78075,1.78068,1.78075,120600000.0
2005-10-31 11:00:00,1.78073,1.78088,1.78063,1.78088,37800000.0
2005-10-31 11:01:00,1.78086,1.78088,1.78062,1.78064,54999999.0
2005-10-31 11:02:00,1.78063,1.78085,1.78063,1.78085,48400000.0
2005-10-31 11:03:00,1.78098,1.78101,1.78082,1.78098,86300002.0
2005-10-31 11:04:00,1.78103,1.78118,1.78096,1.78102,103900000.0
2005-10-31 11:05:00,1.78102,1.78145,1.78102,1.78137,68600000.0
2005-10-31 11:06:00,1.78143,1.78143,1.78115,1.78115,50700000.0
2005-10-31 11:07:00,1.7812,1.78125,1.7812,1.78123,62200000.0
2005-10-31 11:08:00,1.78128,1.78151,1.78124,1.78151,102599999.0
2005-10-31 11:09:00,1.78158,1.78161,1.78144,1.78145,37500000.0
2005-10-31 11:10:00,1.78141,1.78149,1.78141,1.78147,57899999.0
2005-10-31 11:11:00,1.78147,1.78149,1.78143,1.78149,79299998.0
2005-10-31 11:12:00,1.78155,1.78161,1.78147,1.78152,88200000.0
2005-10-31 11:13:00,1.78159,1.78164,1.7815,1.78158,43000000.0
2005-10-31 11:14:00,1.78153,1.78156,1.78145,1.78145,34100000.0
2005-10-31 11:15:00,1.78132,1.78132,1.78117,1.78117,13200000.0
2005-10-31 11:16:00,1.78117,1.78144,1.78117,1.78143,64800000.0
2005-10-31 11:17:00,1.78136,1.78139,1.78128,1.78134,72400001.0
2005-10-31 11:18:00,1.78148,1.78169,1.78148,1.78169,41100000.0
2005-10-31 11:19:00,1.78169,1.78169,1.78158,1.7816,29200000.0
2005-10-31 11:20:00,1.78184,1.78191,1.78184,1.78191,2300000.0
2005-10-31 11:21:00,1.78208,1.78208,1.78186,1.78199,63699999.0
2005-10-31 11:22:00,1.78206,1.78217,1.78203,1.78204,80800001.0
2005-10-31 11:23:00,1.78192,1.78194,1.78171,1.78183,80500000.0
2005-10-31 11:24:00,1.78193,1.78196,1.78158,1.78158,73500001.0
2005-10-31 11:25:00,1.78131,1.78131,1.78117,1.78129,92100001.0
2005-10-31 11:26:00,1.78123,1.78123,1.78108,1.78108,83800001.0
2005-10-31 11:27:00,1.78112,1.78119,1.78105,1.78106,30900000.0
2005-10-31 11:28:00,1.78112,1.78112,1.78104,1.78108,35000000.0
2005-10-31 11:29:00,1.78109,1.78112,1.78099,1.78112,95900001.0
2005-10-31 11:30:00,1.78112,1.78125,1.78112,1.78121,62700000.0
2005-10-31 11:31:00,1.78125,1.78136,1.78108,1.78128,68700000.0
2005-10-31 11:32:00,1.78128,1.78131,1.78125,1.78131,40200000.0
2005-10-31 11:33:00,1.78109,1.78123,1.78109,1.78119,78700001.0
2005-10-31 11:34:00,1.78113,1.78113,1.78102,1.78111,65499999.0
2005-10-31 11:35:00,1.78112,1.78129,1.78112,1.78125,60500000.0
2005-10-31 11:36:00,1.78116,1.78118,1.78091,1.78092,108499999.0
2005-10-31 11:37:00,1.78082,1.78082,1.78067,1.78077,75499999.0
2005-10-31 11:38:00,1.78083,1.78083,1.78069,1.78071,53800001.0
2005-10-31 11:39:00,1.78079,1.78103,1.78079,1.78093,58000001.0
2005-10-31 11:40:00,1.78087,1.78107,1.78079,1.78085,82200001.0
2005-10-31 11:41:00,1.78095,1.78113,1.78095,1.78097,16600000.0
2005-10-31 11:42:00,1.7809,1.78103,1.78081,1.781,64700000.0
2005-10-31 11:43:00,1.78095,1.78095,1.7807,1.7807,95700001.0
2005-10-31 11:44:00,1.7806,1.7806,1.78043,1.78054,45700000.0
2005-10-31 11:45:00,1.78053,1.78057,1.78045,1.78052,54700000.0
2005-10-31 11:46:00,1.78057,1.78059,1.78041,1.78048,134000000.0
2005-10-31 11:47:00,1.78052,1.78052,1.78036,1.7804,104599999.0
2005-10-31 11:48:00,1.78035,1.78046,1.7803,1.78045,69900001.0
2005-10-31 11:49:00,1.78042,1.78046,1.78016,1.78016,64399999.0
2005-10-31 11:50:00,1.78009,1.78019,1.77999,1.78002,87600000.0
2005-10-31 11:51:00,1.77989,1.77989,1.77972,1.77978,46900000.0
2005-10-31 11:52:00,1.77982,1.77988,1.77974,1.77983,63000000.0
2005-10-31 11:53:00,1.77977,1.77977,1.77968,1.77968,61700000.0
2005-10-31 11:54:00,1.77961,1.77966,1.77952,1.77963,72099998.0
2005-10-31 11:55:00,1.77966,1.77975,1.7796,1.77975,20700000.0
2005-10-31 11:56:00,1.77975,1.77975,1.77965,1.77975,43100001.0
2005-10-31 11:57:00,1.77972,1.7799,1.77968,1.7799,59799999.0
2005-10-31 11:58:00,1.78,1.78024,1.78,1.78018,59900001.0
2005-10-31 11:59:00,1.78013,1.7803,1.78013,1.78019,180799997.0
2005-10-31 12:00:00,1.78012,1.78012,1.77998,1.78002,91000002.0
2005-10-31 12:01:00,1.77996,1.78009,1.77987,1.77987,42700000.0
2005-10-31 12:02:00,1.77983,1.78008,1.77983,1.78008,17800000.0
2005-10-31 12:03:00,1.78013,1.78013,1.78003,1.78003,19000000.0
2005-10-31 12:04:00,1.78,1.78019,1.78,1.78005,68800001.0
2005-10-31 12:05:00,1.78017,1.78033,1.78013,1.78033,40100000.0
2005-10-31 12:06:00,1.78023,1.78023,1.78006,1.78011,73799999.0
2005-10-31 12:07:00,1.78017,1.78022,1.78013,1.78017,49000000.0
2005-10-31 12:08:00,1.78015,1.7804,1.78015,1.7804,26600000.0
2005-10-31 12:09:00,1.78038,1.78038,1.77999,1.78002,26000000.0
2005-10-31 12:10:00,1.78,1.78009,1.77999,1.78007,60699999.0
2005-10-31 12:11:00,1.77996,1.77997,1.77982,1.77982,28400000.0
2005-10-31 12:12:00,1.77967,1.77967,1.7794,1.7794,24500000.0
2005-10-31 12:13:00,1.77938,1.77965,1.77938,1.77965,106000000.0
2005-10-31 12:14:00,1.77961,1.77961,1.7794,1.77942,36700001.0
2005-10-31 12:15:00,1.77952,1.77955,1.77943,1.77955,61800001.0
2005-10-31 12:16:00,1.77949,1.77949,1.77923,1.77929,65400001.0
2005-10-31 12:17:00,1.77928,1.77929,1.77921,1.77929,60300000.0
2005-10-31 12:18:00,1.7793,1.7793,1.77928,1.7793,76699998.0
2005-10-31 12:19:00,1.77923,1.77923,1.77864,1.77872,37000000.0
2005-10-31 12:20:00,1.77885,1.7789,1.77872,1.7789,70100001.0
2005-10-31 12:21:00,1.77892,1.77903,1.77888,1.779,62200000.0
2005-10-31 12:22:00,1.77893,1.77903,1.77891,1.77903,32600000.0
2005-10-31 12:23:00,1.77908,1.77919,1.77908,1.77917,21600000.0
2005-10-31 12:24:00,1.77913,1.77913,1.77901,1.77908,73500000.0
2005-10-31 12:25:00,1.7791,1.77915,1.77905,1.7791,50500000.0
2005-10-31 12:26:00,1.77915,1.77915,1.7791,1.7791,47200000.0
2005-10-31 12:27:00,1.7791,1.77915,1.7791,1.77915,13800000.0
2005-10-31 12:28:00,1.77917,1.77917,1.77907,1.7791,135700000.0
2005-10-31 12:29:00,1.77912,1.77912,1.77892,1.77892,54800000.0
2005-10-31 12:30:00,1.77889,1.77889,1.77836,1.77836,104700001.0
2005-10-31 12:31:00,1.77834,1.77879,1.77834,1.77879,100700000.0
2005-10-31 12:32:00,1.77887,1.77892,1.77795,1.77795,33400000.0
2005-10-31 12:33:00,1.77787,1.77787,1.77744,1.77748,108099999.0
2005-10-31 12:34:00,1.77757,1.77757,1.77735,1.77735,63999999.0
2005-10-31 12:35:00,1.7775,1.77776,1.7775,1.77775,40600000.0
2005-10-31 12:36:00,1.77777,1.7779,1.7777,1.77786,87299998.0
2005-10-31 12:37:00,1.77782,1.77818,1.77782,1.77818,15700000.0
2005-10-31 12:38:00,1.77822,1.7783,1.77816,1.77825,138600001.0
2005-10-31 12:39:00,1.77811,1.77813,1.77803,1.77805,40300000.0
2005-10-31 12:40:00,1.77808,1.77812,1.778,1.77811,52970000.0
2005-10-31 12:41:00,1.77793,1.77806,1.77791,1.77795,114700000.0
2005-10-31 12:42:00,1.77801,1.7781,1.77795,1.77807,47800000.0
2005-10-31 12:43:00,1.77807,1.77807,1.77796,1.77798,84599999.0
2005-10-31 12:44:00,1.77798,1.77802,1.77787,1.7779,49300000.0
2005-10-31 12:45:00,1.77797,1.77798,1.77777,1.77778,43200000.0
2005-10-31 12:46:00,1.77778,1.77779,1.77759,1.77764,70900000.0
2005-10-31 12:47:00,1.77761,1.77778,1.77752,1.77765,95000000.0
2005-10-31 12:48:00,1.77758,1.77768,1.77758,1.77768,42199999.0
2005-10-31 12:49:00,1.77767,1.77767,1.77744,1.77766,92899998.0
2005-10-31 12:50:00,1.77778,1.77783,1.77775,1.77781,61700000.0
2005-10-31 12:51:00,1.77769,1.77783,1.77769,1.77778,54300000.0
2005-10-31 12:52:00,1.77768,1.77775,1.77768,1.7777,128700002.0
2005-10-31 12:53:00,1.77769,1.7778,1.77769,1.77771,109899999.0
2005-10-31 12:54:00,1.77775,1.77815,1.77775,1.77815,43100000.0
2005-10-31 12:55:00,1.77818,1.77827,1.77816,1.77827,55700001.0
2005-10-31 12:56:00,1.77825,1.77833,1.77818,1.77821,24199999.0
2005-10-31 12:57:00,1.77816,1.77826,1.77815,1.77825,99800001.0
2005-10-31 12:58:00,1.77832,1.77841,1.77816,1.77827,40900000.0
2005-10-31 12:59:00,1.778,1.77836,1.778,1.7783,38100000.0
2005-10-31 13:00:00,1.77833,1.77833,1.77823,1.77833,49600000.0
2005-10-31 13:01:00,1.77824,1.77827,1.77794,1.77794,98899998.0
2005-10-31 13:02:00,1.77773,1.77783,1.77763,1.77767,142599997.0
2005-10-31 13:03:00,1.77766,1.77777,1.77754,1.77777,56800001.0
2005-10-31 13:04:00,1.77752,1.77752,1.77682,1.77685,56600000.0
2005-10-31 13:05:00,1.777,1.77733,1.777,1.77727,56899999.0
2005-10-31 13:06:00,1.77725,1.77725,1.77695,1.77704,39999999.0
2005-10-31 13:07:00,1.77708,1.77709,1.77657,1.77657,99599999.0
2005-10-31 13:08:00,1.77642,1.77642,1.77597,1.7764,92399999.0
2005-10-31 13:09:00,1.77652,1.77682,1.77652,1.77663,111600000.0
2005-10-31 13:10:00,1.7765,1.7765,1.77632,1.77637,44000000.0
2005-10-31 13:11:00,1.77637,1.7765,1.77637,1.7765,33700000.0
2005-10-31 13:12:00,1.77653,1.77688,1.77638,1.77688,104299999.0
2005-10-31 13:13:00,1.77677,1.7769,1.77677,1.77687,34600000.0
2005-10-31 13:14:00,1.77692,1.77701,1.77689,1.77701,86899999.0
2005-10-31 13:15:00,1.77703,1.77708,1.77693,1.77706,43900000.0
2005-10-31 13:16:00,1.77708,1.77708,1.77702,1.77708,42200000.0
2005-10-31 13:17:00,1.77713,1.77728,1.777,1.77728,63700000.0
2005-10-31 13:18:00,1.77731,1.77731,1.77698,1.77698,129600002.0
2005-10-31 13:19:00,1.7771,1.77717,1.7771,1.77717,94400001.0
2005-10-31 13:20:00,1.77717,1.7772,1.77694,1.77694,75300000.0
2005-10-31 13:21:00,1.77701,1.77704,1.77699,1.77699,56700000.0
2005-10-31 13:22:00,1.77698,1.77709,1.77695,1.77709,34900000.0
2005-10-31 13:23:00,1.77717,1.77722,1.77714,1.7772,56500000.0
2005-10-31 13:24:00,1.77713,1.7772,1.77706,1.77715,70400001.0
2005-10-31 13:25:00,1.77723,1.77732,1.77722,1.77732,48800000.0
2005-10-31 13:26:00,1.77738,1.77743,1.77733,1.77733,101999998.0
2005-10-31 13:27:00,1.77733,1.77744,1.77719,1.7773,84600000.0
2005-10-31 13:28:00,1.77718,1.77724,1.77713,1.77723,63999999.0
2005-10-31 13:29:00,1.77732,1.77745,1.77717,1.77717,91599999.0
2005-10-31 13:30:00,1.77712,1.77737,1.77712,1.7772,75700000.0
2005-10-31 13:31:00,1.77723,1.77724,1.77712,1.77723,88000000.0
2005-10-31 13:32:00,1.77717,1.7772,1.77717,1.7772,13600000.0
2005-10-31 13:33:00,1.77725,1.77725,1.7772,1.7772,30000000.0
2005-10-31 13:34:00,1.7772,1.77737,1.7772,1.77737,72000000.0
2005-10-31 13:35:00,1.77742,1.77753,1.77735,1.77735,16900000.0
2005-10-31 13:36:00,1.77737,1.77743,1.77734,1.77743,126400001.0
2005-10-31 13:37:00,1.77742,1.77742,1.77723,1.77723,112599997.0
2005-10-31 13:38:00,1.77735,1.77749,1.77732,1.77732,82200000.0
2005-10-31 13:39:00,1.77733,1.77739,1.7773,1.77737,34300000.0
2005-10-31 13:40:00,1.77738,1.77738,1.77718,1.77731,172699997.0
2005-10-31 13:41:00,1.77739,1.77752,1.77738,1.77751,51200000.0
2005-10-31 13:42:00,1.7775,1.77756,1.77736,1.77753,48000000.0
2005-10-31 13:43:00,1.77752,1.77752,1.77739,1.77749,68400000.0
2005-10-31 13:44:00,1.77751,1.77763,1.77747,1.77763,88800000.0
2005-10-31 13:45:00,1.77748,1.77748,1.77722,1.7773,36900000.0
2005-10-31 13:46:00,1.77725,1.77725,1.77716,1.77719,28000000.0
2005-10-31 13:47:00,1.77711,1.77725,1.77711,1.77715,50200001.0
2005-10-31 13:48:00,1.77715,1.77717,1.77699,1.77707,89599999.0
2005-10-31 13:49:00,1.77707,1.77713,1.77695,1.77713,111000002.0
2005-10-31 13:50:00,1.77712,1.77712,1.77701,1.77707,63999999.0
2005-10-31 13:51:00,1.77715,1.7773,1.77715,1.77715,41000001.0
2005-10-31 13:52:00,1.77715,1.77718,1.777,1.77716,70900002.0
2005-10-31 13:53:00,1.77713,1.77719,1.77713,1.77719,44499998.0
2005-10-31 13:54:00,1.7771,1.77715,1.77708,1.77715,26100000.0
2005-10-31 13:55:00,1.77711,1.77718,1.77711,1.77718,20700000.0
2005-10-31 13:56:00,1.77722,1.77722,1.77709,1.77718,77700001.0
2005-10-31 13:57:00,1.77725,1.77725,1.7772,1.7772,10700000.0
2005-10-31 13:58:00,1.77716,1.77728,1.77713,1.77714,71499999.0
2005-10-31 13:59:00,1.7772,1.77732,1.77717,1.77732,45900000.0
2005-10-31 14:00:00,1.77742,1.77745,1.77726,1.77735,77499999.0
2005-10-31 14:01:00,1.77749,1.77762,1.77748,1.77758,63300001.0
2005-10-31 14:02:00,1.77756,1.77757,1.77749,1.77757,37000000.0
2005-10-31 14:03:00,1.7777,1.7777,1.77755,1.77758,35200000.0
2005-10-31 14:04:00,1.77767,1.7779,1.77767,1.77785,92500002.0
2005-10-31 14:05:00,1.77785,1.77797,1.77785,1.77797,18100000.0
2005-10-31 14:06:00,1.77786,1.77786,1.77776,1.77778,44300000.0
2005-10-31 14:07:00,1.77781,1.77787,1.77765,1.77769,28200000.0
2005-10-31 14:08:00,1.77777,1.77777,1.77764,1.77764,68999999.0
2005-10-31 14:09:00,1.7777,1.77782,1.7777,1.77771,39200001.0
2005-10-31 14:10:00,1.77776,1.77783,1.77767,1.77783,61400001.0
2005-10-31 14:11:00,1.77763,1.77763,1.7774,1.7774,64300000.0
2005-10-31 14:12:00,1.77741,1.77754,1.77738,1.77754,65600000.0
2005-10-31 14:13:00,1.7777,1.77773,1.7776,1.77763,95000001.0
2005-10-31 14:14:00,1.7776,1.77765,1.7776,1.77763,41900000.0
2005-10-31 14:15:00,1.77766,1.77767,1.77753,1.77753,78800000.0
2005-10-31 14:16:00,1.77754,1.77757,1.77752,1.77752,20900000.0
2005-10-31 14:17:00,1.77757,1.77764,1.77749,1.77749,29200000.0
2005-10-31 14:18:00,1.77751,1.77767,1.77749,1.77749,70099999.0
2005-10-31 14:19:00,1.77762,1.77793,1.77762,1.77781,64799999.0
2005-10-31 14:20:00,1.77784,1.77796,1.77776,1.77793,81600001.0
2005-10-31 14:21:00,1.77784,1.77811,1.77784,1.77811,49500000.0
2005-10-31 14:22:00,1.77831,1.77831,1.77813,1.77824,76300002.0
2005-10-31 14:23:00,1.77823,1.7783,1.77807,1.77807,17400000.0
2005-10-31 14:24:00,1.77824,1.77853,1.77824,1.77852,44300000.0
2005-10-31 14:25:00,1.77872,1.77929,1.77872,1.77925,39700000.0
2005-10-31 14:26:00,1.77936,1.77939,1.7788,1.7788,51699999.0
2005-10-31 14:27:00,1.77867,1.77867,1.77852,1.77852,40200000.0
2005-10-31 14:28:00,1.77834,1.7786,1.77834,1.77859,29400000.0
2005-10-31 14:29:00,1.77863,1.77865,1.77851,1.77865,23500000.0
2005-10-31 14:30:00,1.77865,1.77865,1.77815,1.77818,90300001.0
2005-10-31 14:31:00,1.77794,1.77794,1.77721,1.77721,61900001.0
2005-10-31 14:32:00,1.7772,1.77729,1.77717,1.77725,38500000.0
2005-10-31 14:33:00,1.77703,1.7773,1.77703,1.77715,54500001.0
2005-10-31 14:34:00,1.77705,1.7773,1.77705,1.7773,40400000.0
2005-10-31 14:35:00,1.77739,1.77744,1.77722,1.77722,57499999.0
2005-10-31 14:36:00,1.77725,1.77738,1.77719,1.77726,40200000.0
2005-10-31 14:37:00,1.77728,1.77741,1.77722,1.77722,81700001.0
2005-10-31 14:38:00,1.77718,1.7773,1.77718,1.77722,19500000.0
2005-10-31 14:39:00,1.77718,1.77718,1.77694,1.77706,36099999.0
2005-10-31 14:40:00,1.77714,1.77757,1.77714,1.7775,91199998.0
2005-10-31 14:41:00,1.77746,1.77746,1.77727,1.77731,43000000.0
2005-10-31 14:42:00,1.77734,1.77748,1.77734,1.7774,61400000.0
2005-10-31 14:43:00,1.77738,1.77738,1.77719,1.77719,6700000.0
2005-10-31 14:44:00,1.77713,1.77728,1.77703,1.77728,55799998.0
2005-10-31 14:45:00,1.77724,1.77724,1.77705,1.77705,40200000.0
2005-10-31 14:46:00,1.77703,1.77703,1.77688,1.77694,53599999.0
2005-10-31 14:47:00,1.77688,1.77693,1.77675,1.77677,58900000.0
2005-10-31 14:48:00,1.77682,1.7769,1.77677,1.77677,74299998.0
2005-10-31 14:49:00,1.7767,1.7767,1.7765,1.7765,19500000.0
2005-10-31 14:50:00,1.77642,1.77642,1.77624,1.7763,144000002.0
2005-10-31 14:51:00,1.77635,1.77666,1.77635,1.77666,50500000.0
2005-10-31 14:52:00,1.7766,1.7766,1.77648,1.77655,90599998.0
2005-10-31 14:53:00,1.77652,1.77653,1.77639,1.77653,40100001.0
2005-10-31 14:54:00,1.77655,1.77658,1.77647,1.77658,39000000.0
2005-10-31 14:55:00,1.7767,1.77692,1.7767,1.77692,48200000.0
2005-10-31 14:56:00,1.7769,1.77691,1.7767,1.77691,100500001.0
2005-10-31 14:57:00,1.777,1.77713,1.777,1.77705,73300000.0
2005-10-31 14:58:00,1.77712,1.77716,1.77702,1.77713,96200002.0
2005-10-31 14:59:00,1.77701,1.77701,1.77689,1.7769,75399998.0
2005-10-31 15:00:00,1.77689,1.77697,1.77689,1.77696,125999996.0
2005-10-31 15:01:00,1.77686,1.777,1.77674,1.77685,45869998.0
2005-10-31 15:02:00,1.7769,1.7769,1.77675,1.77675,75899999.0
2005-10-31 15:03:00,1.7768,1.77684,1.7767,1.77677,64300001.0
2005-10-31 15:04:00,1.77663,1.77663,1.77657,1.77657,14000000.0
2005-10-31 15:05:00,1.77655,1.77669,1.77655,1.77666,49100001.0
2005-10-31 15:06:00,1.7766,1.77672,1.7766,1.77672,43000000.0
2005-10-31 15:07:00,1.77679,1.777,1.77678,1.777,96900001.0
2005-10-31 15:08:00,1.77702,1.77702,1.77684,1.77692,44599998.0
2005-10-31 15:09:00,1.77691,1.77691,1.77661,1.77676,47300000.0
2005-10-31 15:10:00,1.77677,1.77683,1.77677,1.77683,5200000.0
2005-10-31 15:11:00,1.77689,1.77694,1.77684,1.77685,48100000.0
2005-10-31 15:12:00,1.77676,1.77687,1.77676,1.77682,45699999.0
2005-10-31 15:13:00,1.77685,1.77685,1.77677,1.77685,94999997.0
2005-10-31 15:14:00,1.77673,1.77673,1.77644,1.77659,57050000.0
2005-10-31 15:15:00,1.77676,1.77683,1.77664,1.77683,57150000.0
2005-10-31 15:16:00,1.77685,1.77699,1.77685,1.77695,70900001.0
2005-10-31 15:17:00,1.77687,1.77687,1.77668,1.77668,39699999.0
2005-10-31 15:18:00,1.77656,1.77656,1.77588,1.77619,71799999.0
2005-10-31 15:19:00,1.77625,1.77654,1.77625,1.77641,128800002.0
2005-10-31 15:20:00,1.77638,1.77638,1.77589,1.776,120200000.0
2005-10-31 15:21:00,1.77608,1.77608,1.77586,1.77586,53300001.0
2005-10-31 15:22:00,1.7758,1.77583,1.7758,1.7758,42000000.0
2005-10-31 15:23:00,1.77575,1.77579,1.77537,1.77537,83799998.0
2005-10-31 15:24:00,1.77538,1.77541,1.77531,1.77535,50800000.0
2005-10-31 15:25:00,1.77538,1.77553,1.77537,1.77549,72200000.0
2005-10-31 15:26:00,1.77548,1.7756,1.77544,1.77558,44800000.0
2005-10-31 15:27:00,1.77575,1.77595,1.77575,1.77578,65300001.0
2005-10-31 15:28:00,1.77568,1.77568,1.77529,1.77529,15000000.0
2005-10-31 15:29:00,1.77542,1.77573,1.77542,1.77573,75700000.0
2005-10-31 15:30:00,1.77545,1.77545,1.77482,1.77487,73100000.0
2005-10-31 15:31:00,1.77494,1.77499,1.7745,1.7745,68900001.0
2005-10-31 15:32:00,1.77432,1.77449,1.77414,1.77427,87699999.0
2005-10-31 15:33:00,1.77437,1.77451,1.77437,1.77451,21700000.0
2005-10-31 15:34:00,1.77461,1.77477,1.77452,1.77477,48499999.0
2005-10-31 15:35:00,1.7749,1.77502,1.77486,1.77502,64700002.0
2005-10-31 15:36:00,1.77501,1.7753,1.77501,1.7753,61499998.0
2005-10-31 15:37:00,1.77531,1.77531,1.77494,1.77494,64700000.0
2005-10-31 15:38:00,1.77493,1.77519,1.77491,1.77519,62400000.0
2005-10-31 15:39:00,1.77525,1.77526,1.77497,1.77497,38500000.0
2005-10-31 15:40:00,1.77493,1.77507,1.77493,1.775,64900000.0
2005-10-31 15:41:00,1.77495,1.77495,1.7748,1.7748,21400000.0
2005-10-31 15:42:00,1.77468,1.77468,1.7745,1.77458,42300000.0
2005-10-31 15:43:00,1.77453,1.77462,1.77453,1.77461,39700000.0
2005-10-31 15:44:00,1.77461,1.77468,1.77461,1.77468,79900002.0
2005-10-31 15:45:00,1.77463,1.77471,1.77463,1.77467,96099999.0
2005-10-31 15:46:00,1.7747,1.7748,1.7747,1.7747,75700002.0
2005-10-31 15:47:00,1.77462,1.77463,1.77442,1.77442,65900000.0
2005-10-31 15:48:00,1.77452,1.77459,1.77434,1.77434,118900000.0
2005-10-31 15:49:00,1.77427,1.77435,1.77427,1.77435,94099999.0
2005-10-31 15:50:00,1.77418,1.77418,1.77394,1.77394,33600000.0
2005-10-31 15:51:00,1.77409,1.77409,1.77375,1.7738,51900002.0
2005-10-31 15:52:00,1.77367,1.77367,1.77335,1.77353,79500000.0
2005-10-31 15:53:00,1.77362,1.77362,1.77343,1.77343,59500000.0
2005-10-31 15:54:00,1.77344,1.77375,1.77344,1.77375,49800001.0
2005-10-31 15:55:00,1.7738,1.7738,1.77365,1.77373,24900000.0
2005-10-31 15:56:00,1.77368,1.77368,1.77348,1.77348,59399999.0
2005-10-31 15:57:00,1.77368,1.77399,1.77354,1.77399,31400000.0
2005-10-31 15:58:00,1.77402,1.7741,1.77374,1.77374,48499999.0
2005-10-31 15:59:00,1.77358,1.77379,1.77358,1.7737,63000001.0
2005-10-31 16:00:00,1.77362,1.77362,1.7732,1.7732,37900000.0
2005-10-31 16:01:00,1.77347,1.7737,1.77334,1.77358,90000000.0
2005-10-31 16:02:00,1.77361,1.77369,1.77361,1.77369,20299999.0
2005-10-31 16:03:00,1.77384,1.77404,1.77384,1.77404,47300000.0
2005-10-31 16:04:00,1.7741,1.77421,1.77372,1.77372,62299999.0
2005-10-31 16:05:00,1.77372,1.77373,1.77372,1.77373,6800000.0
2005-10-31 16:06:00,1.7738,1.7738,1.77368,1.77368,24000000.0
2005-10-31 16:07:00,1.77378,1.7739,1.77378,1.77378,56600001.0
2005-10-31 16:08:00,1.7739,1.77394,1.77387,1.77391,52800001.0
2005-10-31 16:09:00,1.77386,1.77386,1.77384,1.77384,25900000.0
2005-10-31 16:10:00,1.77373,1.77381,1.77372,1.77373,96800000.0
2005-10-31 16:11:00,1.7737,1.77375,1.77366,1.7737,36000000.0
2005-10-31 16:12:00,1.77357,1.77357,1.77325,1.77325,59899999.0
2005-10-31 16:13:00,1.77327,1.77339,1.77311,1.77339,75200000.0
2005-10-31 16:14:00,1.77338,1.77343,1.77337,1.77343,109300000.0
2005-10-31 16:15:00,1.77354,1.77405,1.77354,1.77405,54499998.0
2005-10-31 16:16:00,1.77402,1.7741,1.77402,1.77405,47200000.0
2005-10-31 16:17:00,1.77417,1.77422,1.77409,1.77414,67946994.0
2005-10-31 16:18:00,1.77413,1.77444,1.77413,1.77444,58000000.0
2005-10-31 16:19:00,1.77449,1.77452,1.77439,1.77439,50800001.0
2005-10-31 16:20:00,1.7743,1.77459,1.7743,1.77451,35200000.0
2005-10-31 16:21:00,1.77454,1.77454,1.77434,1.77454,21400000.0
2005-10-31 16:22:00,1.77464,1.77489,1.77464,1.77489,113700001.0
2005-10-31 16:23:00,1.77478,1.77483,1.77472,1.77483,77500000.0
2005-10-31 16:24:00,1.77489,1.77489,1.77469,1.77479,91399999.0
2005-10-31 16:25:00,1.77486,1.77492,1.77485,1.77485,43800001.0
2005-10-31 16:26:00,1.77481,1.77481,1.77466,1.77469,69599999.0
2005-10-31 16:27:00,1.77458,1.77462,1.77455,1.7746,142599998.0
2005-10-31 16:28:00,1.7746,1.77465,1.77444,1.77444,46800000.0
2005-10-31 16:29:00,1.77462,1.77468,1.77462,1.77468,7700000.0
2005-10-31 16:30:00,1.77467,1.77479,1.77463,1.77463,56969999.0
2005-10-31 16:31:00,1.77458,1.7746,1.77452,1.77459,92400002.0
2005-10-31 16:32:00,1.77464,1.77471,1.7744,1.7744,60499999.0
2005-10-31 16:33:00,1.77439,1.77456,1.77439,1.7744,65599998.0
2005-10-31 16:34:00,1.77437,1.77446,1.77434,1.77445,77699999.0
2005-10-31 16:35:00,1.77433,1.77433,1.77405,1.77412,41900000.0
2005-10-31 16:36:00,1.77424,1.77434,1.77406,1.77406,78400001.0
2005-10-31 16:37:00,1.77405,1.77427,1.77405,1.77425,71599999.0
2005-10-31 16:38:00,1.77415,1.77427,1.77399,1.77427,47600000.0
2005-10-31 16:39:00,1.77417,1.77428,1.77395,1.77413,95900002.0
2005-10-31 16:40:00,1.77417,1.77423,1.7741,1.7741,62900000.0
2005-10-31 16:41:00,1.77385,1.77415,1.77385,1.77407,83000000.0
2005-10-31 16:42:00,1.77412,1.77428,1.77404,1.77404,59799999.0
2005-10-31 16:43:00,1.77403,1.77406,1.77384,1.7739,77200002.0
2005-10-31 16:44:00,1.77383,1.77392,1.77374,1.77382,68299999.0
2005-10-31 16:45:00,1.77397,1.77397,1.77395,1.77395,36099999.0
2005-10-31 16:46:00,1.77413,1.77427,1.774,1.77427,97500001.0
2005-10-31 16:47:00,1.77425,1.77434,1.77415,1.77421,79900002.0
2005-10-31 16:48:00,1.77418,1.77418,1.77381,1.77381,28300000.0
2005-10-31 16:49:00,1.77388,1.77406,1.77388,1.77397,114800000.0
2005-10-31 16:50:00,1.77398,1.77402,1.77393,1.77393,88200000.0
2005-10-31 16:51:00,1.77398,1.77398,1.77381,1.77394,101900001.0
2005-10-31 16:52:00,1.77392,1.77392,1.7738,1.7738,43000000.0
2005-10-31 16:53:00,1.77377,1.77392,1.77377,1.77392,59999999.0
2005-10-31 16:54:00,1.77394,1.77418,1.77394,1.77405,67200002.0
2005-10-31 16:55:00,1.7741,1.77415,1.77406,1.7741,46700000.0
2005-10-31 16:56:00,1.77403,1.77411,1.774,1.77404,26300000.0
2005-10-31 16:57:00,1.77406,1.77406,1.77343,1.77343,99600000.0
2005-10-31 16:58:00,1.77341,1.77375,1.77335,1.77335,52200000.0
2005-10-31 16:59:00,1.77312,1.77328,1.77292,1.77328,73699998.0
2005-10-31 17:00:00,1.7731,1.77319,1.77287,1.77287,95400000.0
2005-10-31 17:01:00,1.77295,1.77303,1.77289,1.77295,58700000.0
2005-10-31 17:02:00,1.77295,1.77332,1.77295,1.77327,80999998.0
2005-10-31 17:03:00,1.77319,1.77319,1.77281,1.77298,113599998.0
2005-10-31 17:04:00,1.77278,1.77278,1.77209,1.77209,82899999.0
2005-10-31 17:05:00,1.77202,1.77214,1.77193,1.77193,40199999.0
2005-10-31 17:06:00,1.77194,1.77205,1.77189,1.77203,115100000.0
2005-10-31 17:07:00,1.77198,1.7721,1.77198,1.7721,57700000.0
2005-10-31 17:08:00,1.77166,1.77166,1.77129,1.77129,11500000.0
2005-10-31 17:09:00,1.77072,1.77072,1.77042,1.77042,40100000.0
2005-10-31 17:10:00,1.77048,1.77048,1.7702,1.77028,36900000.0
2005-10-31 17:11:00,1.77028,1.77067,1.77028,1.77067,93099999.0
2005-10-31 17:12:00,1.77077,1.7709,1.77075,1.7709,41800000.0
2005-10-31 17:13:00,1.77094,1.77099,1.77066,1.77066,83900001.0
2005-10-31 17:14:00,1.77083,1.77118,1.77083,1.77118,23200000.0
2005-10-31 17:15:00,1.7711,1.77118,1.7706,1.7706,37800000.0
2005-10-31 17:16:00,1.7707,1.77084,1.77058,1.77064,66500000.0
2005-10-31 17:17:00,1.77055,1.77055,1.77031,1.77032,53400000.0
2005-10-31 17:18:00,1.77035,1.77048,1.77035,1.77038,28100000.0
2005-10-31 17:19:00,1.77039,1.77046,1.77039,1.77043,18500000.0
2005-10-31 17:20:00,1.77048,1.77066,1.77048,1.77066,99300001.0
2005-10-31 17:21:00,1.77067,1.77071,1.77056,1.77065,91699999.0
2005-10-31 17:22:00,1.77063,1.77085,1.7706,1.77085,50499999.0
2005-10-31 17:23:00,1.77082,1.77083,1.77069,1.77083,75599999.0
2005-10-31 17:24:00,1.77067,1.77067,1.7701,1.7701,33000000.0
2005-10-31 17:25:00,1.77008,1.77008,1.76989,1.76992,52700000.0
2005-10-31 17:26:00,1.77,1.77007,1.76997,1.77002,31200000.0
2005-10-31 17:27:00,1.77008,1.77012,1.76997,1.76997,32999999.0
2005-10-31 17:28:00,1.77012,1.77021,1.77012,1.7702,61800000.0
2005-10-31 17:29:00,1.77027,1.77047,1.77027,1.77047,32800000.0
2005-10-31 17:30:00,1.77044,1.77062,1.77033,1.77062,92900001.0
2005-10-31 17:31:00,1.77048,1.77048,1.77019,1.7702,60800001.0
2005-10-31 17:32:00,1.77029,1.77065,1.77029,1.77065,57400001.0
2005-10-31 17:33:00,1.77068,1.77068,1.77042,1.77042,14800000.0
2005-10-31 17:34:00,1.77027,1.77027,1.76989,1.76996,50600000.0
2005-10-31 17:35:00,1.77003,1.7702,1.77003,1.77011,40100000.0
2005-10-31 17:36:00,1.77003,1.77009,1.76992,1.77001,49899999.0
2005-10-31 17:37:00,1.76993,1.77,1.76979,1.76982,34600000.0
2005-10-31 17:38:00,1.76957,1.76957,1.76905,1.76905,42900001.0
2005-10-31 17:39:00,1.76889,1.76889,1.76849,1.7685,51300000.0
2005-10-31 17:40:00,1.76863,1.76875,1.76832,1.7684,91899999.0
2005-10-31 17:41:00,1.7685,1.7686,1.7685,1.76857,26700000.0
2005-10-31 17:42:00,1.76862,1.76889,1.76862,1.76886,65300000.0
2005-10-31 17:43:00,1.76891,1.7691,1.76888,1.76888,52000000.0
2005-10-31 17:44:00,1.76883,1.76909,1.76883,1.76907,55400000.0
2005-10-31 17:45:00,1.7689,1.7689,1.76868,1.76884,42200001.0
2005-10-31 17:46:00,1.76882,1.76885,1.7688,1.7688,26500000.0
2005-10-31 17:47:00,1.76875,1.76883,1.76874,1.76875,40500001.0
2005-10-31 17:48:00,1.76868,1.76885,1.76868,1.76882,32000000.0
2005-10-31 17:49:00,1.76892,1.76899,1.76882,1.76882,60200000.0
2005-10-31 17:50:00,1.76863,1.76863,1.76836,1.76836,66800000.0
2005-10-31 17:51:00,1.76823,1.76823,1.76806,1.7681,45800000.0
2005-10-31 17:52:00,1.76826,1.76865,1.76826,1.76865,53599999.0
2005-10-31 17:53:00,1.76867,1.7689,1.76867,1.76887,30350000.0
2005-10-31 17:54:00,1.76883,1.76886,1.76867,1.76875,57800000.0
2005-10-31 17:55:00,1.76878,1.76909,1.76866,1.76889,109700000.0
2005-10-31 17:56:00,1.7687,1.76884,1.76858,1.76884,58400000.0
2005-10-31 17:57:00,1.76902,1.76937,1.76902,1.76931,36300000.0
2005-10-31 17:58:00,1.76938,1.76945,1.76922,1.76935,34600000.0
2005-10-31 17:59:00,1.76919,1.76919,1.76891,1.76918,23600000.0
2005-10-31 18:00:00,1.76961,1.7701,1.76961,1.77005,79300001.0
2005-10-31 18:01:00,1.77009,1.77023,1.76999,1.77014,946000001.0
2005-10-31 18:02:00,1.77014,1.77048,1.76981,1.77048,1017999998.0
2005-10-31 18:03:00,1.7705,1.77055,1.76982,1.76982,1246299999.0
2005-10-31 18:04:00,1.76978,1.76978,1.76944,1.76944,1041899998.0
2005-10-31 18:05:00,1.76939,1.76965,1.76939,1.76949,1178800006.0
2005-10-31 18:06:00,1.76959,1.77009,1.76959,1.76987,916699995.0
2005-10-31 18:07:00,1.76986,1.76999,1.76968,1.76977,1159246997.0
2005-10-31 18:08:00,1.76975,1.76976,1.76946,1.76965,1310100009.0
2005-10-31 18:09:00,1.76957,1.76979,1.7694,1.7694,509099999.0
2005-10-31 18:10:00,1.76929,1.76929,1.7689,1.7689,601899999.0
2005-10-31 18:11:00,1.76883,1.76892,1.76878,1.7688,679999995.0
2005-10-31 18:12:00,1.76881,1.76894,1.76877,1.76877,629099997.0
2005-10-31 18:13:00,1.76873,1.76873,1.76834,1.76842,448099999.0
2005-10-31 18:14:00,1.76839,1.76839,1.76777,1.76777,822499995.0
2005-10-31 18:15:00,1.76775,1.76781,1.7676,1.76766,915999999.0
2005-10-31 18:16:00,1.76762,1.76762,1.76719,1.76728,797100001.0
2005-10-31 18:17:00,1.7673,1.7674,1.76727,1.76732,517799995.0
2005-10-31 18:18:00,1.76735,1.76758,1.76735,1.76747,797800001.0
2005-10-31 18:19:00,1.76757,1.76779,1.7674,1.76766,464400004.0
2005-10-31 18:20:00,1.76768,1.76775,1.7674,1.76747,472600004.0
2005-10-31 18:21:00,1.7675,1.7677,1.76746,1.7677,803500006.0
2005-10-31 18:22:00,1.76774,1.76788,1.76771,1.76779,515000000.0
2005-10-31 18:23:00,1.76783,1.76806,1.76783,1.76805,687500002.0
2005-10-31 18:24:00,1.76802,1.76814,1.76791,1.76792,676499999.0
2005-10-31 18:25:00,1.7679,1.76826,1.7679,1.76826,646949999.0
2005-10-31 18:26:00,1.76833,1.76842,1.76821,1.76842,519599995.0
2005-10-31 18:27:00,1.76848,1.76887,1.76848,1.76882,730300002.0
2005-10-31 18:28:00,1.76883,1.76883,1.76868,1.76875,412299999.0
2005-10-31 18:29:00,1.7687,1.76873,1.76847,1.76873,700600001.0
2005-10-31 18:30:00,1.7688,1.769,1.7688,1.76895,705899996.0
2005-10-31 18:31:00,1.76901,1.76927,1.76891,1.76918,512699998.0
2005-10-31 18:32:00,1.76922,1.76938,1.76922,1.76938,388000002.0
2005-10-31 18:33:00,1.76934,1.76934,1.76883,1.76883,855400002.0
2005-10-31 18:34:00,1.76877,1.76877,1.76835,1.76835,535400002.0
2005-10-31 18:35:00,1.76832,1.76841,1.76815,1.76841,401399998.0
2005-10-31 18:36:00,1.76848,1.76855,1.7683,1.76835,107700000.0
2005-10-31 18:37:00,1.76839,1.76856,1.76839,1.76849,151899998.0
2005-10-31 18:38:00,1.76862,1.76908,1.76862,1.76908,199700003.0
2005-10-31 18:39:00,1.76896,1.76919,1.76896,1.76897,312999996.0
2005-10-31 18:40:00,1.76889,1.76889,1.76835,1.76852,419700000.0
2005-10-31 18:41:00,1.76845,1.76845,1.76818,1.76819,377800001.0
2005-10-31 18:42:00,1.76813,1.76841,1.76805,1.76805,206599998.0
2005-10-31 18:43:00,1.76813,1.7685,1.76813,1.7685,105600001.0
2005-10-31 18:44:00,1.76848,1.76879,1.76828,1.76875,418500001.0
2005-10-31 18:45:00,1.76887,1.76941,1.76887,1.76941,259199999.0
2005-10-31 18:46:00,1.76952,1.76956,1.76931,1.76942,121599999.0
2005-10-31 18:47:00,1.76938,1.76942,1.76921,1.7693,231900000.0
2005-10-31 18:48:00,1.76921,1.76924,1.76905,1.76905,349400000.0
2005-10-31 18:49:00,1.76897,1.76902,1.7688,1.7688,91799999.0
2005-10-31 18:50:00,1.76877,1.76877,1.76858,1.76863,206400000.0
2005-10-31 18:51:00,1.76874,1.76921,1.76874,1.76921,490600001.0
2005-10-31 18:52:00,1.76913,1.76928,1.76868,1.76887,752300002.0
2005-10-31 18:53:00,1.76875,1.76875,1.7683,1.7683,507200002.0
2005-10-31 18:54:00,1.76835,1.76856,1.76833,1.76835,299799997.0
2005-10-31 18:55:00,1.76841,1.7685,1.76838,1.7685,707100003.0
2005-10-31 18:56:00,1.7685,1.76856,1.76843,1.76848,192399999.0
2005-10-31 18:57:00,1.76841,1.76852,1.76836,1.76848,540199999.0
2005-10-31 18:58:00,1.76857,1.76869,1.7685,1.76851,673799997.0
2005-10-31 18:59:00,1.76847,1.76867,1.76847,1.76867,574600000.0
2005-10-31 19:00:00,1.76869,1.76874,1.76862,1.76868,268499999.0
2005-10-31 19:01:00,1.76868,1.76874,1.76866,1.76874,98799999.0
2005-10-31 19:02:00,1.76881,1.7694,1.76881,1.76925,304500001.0
2005-10-31 19:03:00,1.76926,1.76928,1.76905,1.76909,554699996.0
2005-10-31 19:04:00,1.76912,1.76912,1.76895,1.76895,298900001.0
2005-10-31 19:05:00,1.76896,1.76904,1.76894,1.76904,85200000.0
2005-10-31 19:06:00,1.76909,1.76922,1.76902,1.76908,596300001.0
2005-10-31 19:07:00,1.76903,1.76903,1.76892,1.76897,326699999.0
2005-10-31 19:08:00,1.76887,1.7689,1.76874,1.76879,524899999.0
2005-10-31 19:09:00,1.76872,1.76872,1.76852,1.76858,235499999.0
2005-10-31 19:10:00,1.76852,1.76855,1.76845,1.76847,400499996.0
2005-10-31 19:11:00,1.76851,1.76861,1.76849,1.76849,135900000.0
2005-10-31 19:12:00,1.76852,1.76876,1.76852,1.76861,216699997.0
2005-10-31 19:13:00,1.76877,1.76908,1.76875,1.76903,390900004.0
2005-10-31 19:14:00,1.76898,1.76909,1.76892,1.76905,177400000.0
2005-10-31 19:15:00,1.76899,1.76917,1.76899,1.76917,293349998.0
2005-10-31 19:16:00,1.76911,1.76915,1.76903,1.76903,76400000.0
2005-10-31 19:17:00,1.76903,1.76905,1.769,1.76905,213600002.0
2005-10-31 19:18:00,1.76907,1.76914,1.76903,1.76907,237000000.0
2005-10-31 19:19:00,1.76908,1.76917,1.76905,1.76906,333499998.0
2005-10-31 19:20:00,1.76906,1.76906,1.76885,1.76885,394000001.0
2005-10-31 19:21:00,1.76879,1.76879,1.76856,1.76856,340099999.0
2005-10-31 19:22:00,1.76851,1.76863,1.76847,1.76852,273199998.0
2005-10-31 19:23:00,1.76848,1.76873,1.76834,1.76873,371300001.0
2005-10-31 19:24:00,1.76875,1.76875,1.76872,1.76875,136700000.0
2005-10-31 19:25:00,1.76872,1.76874,1.76851,1.76851,73800000.0
2005-10-31 19:26:00,1.76847,1.76855,1.76838,1.76838,302300004.0
2005-10-31 19:27:00,1.76842,1.76851,1.76838,1.76849,412200000.0
2005-10-31 19:28:00,1.76848,1.76853,1.76836,1.76842,394999993.0
2005-10-31 19:29:00,1.76835,1.76845,1.76835,1.7684,282300002.0
2005-10-31 19:30:00,1.76835,1.76845,1.76835,1.7684,564800006.0
2005-10-31 19:31:00,1.76838,1.76845,1.76829,1.76845,191499998.0
2005-10-31 19:32:00,1.76848,1.76863,1.76842,1.76842,420499997.0
2005-10-31 19:33:00,1.76842,1.76862,1.76842,1.76862,230099998.0
2005-10-31 19:34:00,1.76863,1.76874,1.7686,1.76861,188899998.0
2005-10-31 19:35:00,1.7686,1.76867,1.76855,1.76865,398900000.0
2005-10-31 19:36:00,1.76863,1.76863,1.76848,1.76851,373900001.0
2005-10-31 19:37:00,1.76844,1.76857,1.76841,1.76849,396599996.0
2005-10-31 19:38:00,1.76851,1.76863,1.76851,1.7686,81300002.0
2005-10-31 19:39:00,1.7686,1.76863,1.76855,1.76863,184100001.0
2005-10-31 19:40:00,1.76864,1.76874,1.76863,1.76869,361900003.0
2005-10-31 19:41:00,1.7687,1.76877,1.76867,1.7687,290599998.0
2005-10-31 19:42:00,1.76868,1.76868,1.76853,1.76864,254700002.0
2005-10-31 19:43:00,1.76868,1.76875,1.76865,1.7687,70400000.0
2005-10-31 19:44:00,1.76874,1.76905,1.76874,1.76905,527599996.0
2005-10-31 19:45:00,1.769,1.76905,1.76895,1.76905,201399998.0
2005-10-31 19:46:00,1.76905,1.76905,1.76897,1.769,274100000.0
2005-10-31 19:47:00,1.76902,1.76913,1.76902,1.7691,134700000.0
2005-10-31 19:48:00,1.7691,1.76915,1.76907,1.7691,151900000.0
2005-10-31 19:49:00,1.76917,1.76932,1.76916,1.76932,344199999.0
2005-10-31 19:50:00,1.76937,1.76944,1.76933,1.76944,358500002.0
2005-10-31 19:51:00,1.7694,1.76945,1.76935,1.76945,284500004.0
2005-10-31 19:52:00,1.76947,1.76952,1.76942,1.76942,137700002.0
2005-10-31 19:53:00,1.76944,1.76944,1.76937,1.76937,78200001.0
2005-10-31 19:54:00,1.76935,1.76938,1.76927,1.7693,238699999.0
2005-10-31 19:55:00,1.76924,1.76925,1.76915,1.76915,66400001.0
2005-10-31 19:56:00,1.76907,1.76907,1.7688,1.7688,257700002.0
2005-10-31 19:57:00,1.76866,1.76868,1.76843,1.76843,385599998.0
2005-10-31 19:58:00,1.76841,1.76852,1.7684,1.76848,374999998.0
2005-10-31 19:59:00,1.76848,1.76862,1.76848,1.76853,308300001.0
2005-10-31 20:00:00,1.7685,1.76856,1.76844,1.76847,316199996.0
2005-10-31 20:01:00,1.76847,1.76854,1.76844,1.76854,289499999.0
2005-10-31 20:02:00,1.76853,1.76859,1.76842,1.76842,181299999.0
2005-10-31 20:03:00,1.76841,1.7685,1.76839,1.76842,102400002.0
2005-10-31 20:04:00,1.76842,1.7685,1.7684,1.76847,131100000.0
2005-10-31 20:05:00,1.76843,1.76853,1.76833,1.76833,174349998.0
2005-10-31 20:06:00,1.7683,1.76835,1.76822,1.76823,251099998.0
2005-10-31 20:07:00,1.76819,1.76828,1.76811,1.7682,117500001.0
2005-10-31 20:08:00,1.76826,1.76831,1.76812,1.76818,320899996.0
2005-10-31 20:09:00,1.76807,1.76815,1.76805,1.7681,171699997.0
2005-10-31 20:10:00,1.76807,1.76807,1.76798,1.76804,146500000.0
2005-10-31 20:11:00,1.76812,1.76812,1.76798,1.76804,72399998.0
2005-10-31 20:12:00,1.768,1.76808,1.76792,1.768,445099999.0
2005-10-31 20:13:00,1.76786,1.76799,1.76783,1.76793,182400001.0
2005-10-31 20:14:00,1.768,1.76808,1.76798,1.768,132700003.0
2005-10-31 20:15:00,1.76799,1.76802,1.76788,1.76801,417999994.0
2005-10-31 20:16:00,1.76801,1.7683,1.76801,1.7683,68400000.0
2005-10-31 20:17:00,1.76835,1.76838,1.7683,1.7683,84399999.0
2005-10-31 20:18:00,1.7683,1.76837,1.76828,1.7683,108749999.0
2005-10-31 20:19:00,1.76837,1.76861,1.76836,1.76839,210700004.0
2005-10-31 20:20:00,1.76826,1.76828,1.76794,1.76794,243100000.0
2005-10-31 20:21:00,1.7679,1.76792,1.7679,1.7679,178399996.0
2005-10-31 20:22:00,1.76789,1.76794,1.76757,1.76757,142699998.0
2005-10-31 20:23:00,1.76751,1.76762,1.76747,1.76757,283600001.0
2005-10-31 20:24:00,1.76756,1.76771,1.76756,1.76767,104400000.0
2005-10-31 20:25:00,1.76772,1.76793,1.76768,1.76793,460300002.0
2005-10-31 20:26:00,1.76794,1.76814,1.76794,1.7681,469500001.0
2005-10-31 20:27:00,1.76815,1.76818,1.7681,1.76815,284600000.0
2005-10-31 20:28:00,1.7681,1.76813,1.768,1.76803,345050003.0
2005-10-31 20:29:00,1.76808,1.76818,1.76807,1.7681,203900000.0
2005-10-31 20:30:00,1.76808,1.76815,1.768,1.76805,917499996.0
2005-10-31 20:31:00,1.76797,1.76805,1.76797,1.768,699200003.0
2005-10-31 20:32:00,1.76803,1.76825,1.76803,1.7681,707700003.0
2005-10-31 20:33:00,1.76813,1.76832,1.76809,1.76827,352600000.0
2005-10-31 20:34:00,1.76832,1.76832,1.7682,1.7682,183999999.0
2005-10-31 20:35:00,1.7682,1.76825,1.76817,1.76817,57500000.0
2005-10-31 20:36:00,1.76826,1.76849,1.76826,1.76846,227800000.0
2005-10-31 20:37:00,1.76848,1.76854,1.76842,1.76846,225699999.0
2005-10-31 20:38:00,1.76847,1.76855,1.7684,1.76848,229500000.0
2005-10-31 20:39:00,1.76853,1.76854,1.76837,1.7684,228699998.0
2005-10-31 20:40:00,1.76843,1.76859,1.76843,1.76857,171300001.0
2005-10-31 20:41:00,1.76855,1.76868,1.7685,1.76853,167800000.0
2005-10-31 20:42:00,1.76855,1.76855,1.7685,1.7685,41699999.0
2005-10-31 20:43:00,1.76848,1.76857,1.76842,1.76849,210900000.0
2005-10-31 20:44:00,1.76838,1.76846,1.76833,1.76837,469900004.0
2005-10-31 20:45:00,1.76833,1.76833,1.76825,1.76826,84999999.0
2005-10-31 20:46:00,1.76824,1.76824,1.76817,1.76823,222300003.0
2005-10-31 20:47:00,1.76819,1.76824,1.76809,1.76824,419100002.0
2005-10-31 20:48:00,1.76822,1.76825,1.76817,1.76825,259699998.0
2005-10-31 20:49:00,1.76827,1.76843,1.76827,1.76843,93400000.0
2005-10-31 20:50:00,1.76838,1.76848,1.76837,1.76845,301399997.0
2005-10-31 20:51:00,1.76845,1.76845,1.76835,1.7684,314400002.0
2005-10-31 20:52:00,1.7684,1.76845,1.76835,1.76838,224500002.0
2005-10-31 20:53:00,1.76838,1.76845,1.76832,1.76838,582200000.0
2005-10-31 20:54:00,1.76842,1.76863,1.76842,1.76854,322599998.0
2005-10-31 20:55:00,1.76859,1.76864,1.76851,1.76851,252799999.0
2005-10-31 20:56:00,1.7685,1.76855,1.76847,1.76847,451000001.0
2005-10-31 20:57:00,1.7685,1.76858,1.76845,1.7685,547400000.0
2005-10-31 20:58:00,1.76852,1.76852,1.76834,1.7684,208900000.0
2005-10-31 20:59:00,1.7684,1.76848,1.76836,1.76848,556500001.0
2005-10-31 21:00:00,1.7685,1.76855,1.76845,1.76855,487400003.0
2005-10-31 21:01:00,1.7685,1.76858,1.76845,1.7685,363900003.0
2005-10-31 21:02:00,1.7685,1.76855,1.76845,1.76855,201099998.0
2005-10-31 21:03:00,1.7683,1.7684,1.76793,1.76831,169899999.0
2005-10-31 21:04:00,1.7685,1.76855,1.76845,1.76852,180200001.0
2005-10-31 21:05:00,1.7685,1.76857,1.7685,1.76852,290000001.0
2005-10-31 21:06:00,1.7685,1.76858,1.7685,1.76858,168900001.0
2005-10-31 21:07:00,1.76858,1.76863,1.7685,1.76863,121499999.0
2005-10-31 21:08:00,1.76868,1.7688,1.76868,1.7688,43300001.0
2005-10-31 21:09:00,1.76877,1.76891,1.76877,1.76882,149100003.0
2005-10-31 21:10:00,1.76882,1.76882,1.76868,1.76868,60900000.0
2005-10-31 21:11:00,1.7686,1.76867,1.7686,1.76865,115400002.0
2005-10-31 21:12:00,1.76865,1.76867,1.7686,1.76865,93600001.0
2005-10-31 21:13:00,1.7686,1.76865,1.76858,1.76858,208600002.0
2005-10-31 21:14:00,1.7686,1.76865,1.76855,1.7686,277000001.0
2005-10-31 21:15:00,1.76865,1.76865,1.76852,1.76863,232799997.0
2005-10-31 21:16:00,1.76872,1.76895,1.76872,1.76895,83600000.0
2005-10-31 21:17:00,1.76899,1.76899,1.76889,1.76895,104800000.0
2005-10-31 21:18:00,1.76891,1.76892,1.76886,1.76888,123400000.0
2005-10-31 21:19:00,1.76894,1.76895,1.76886,1.76887,88100000.0
2005-10-31 21:20:00,1.76883,1.76883,1.7687,1.76879,365099999.0
2005-10-31 21:21:00,1.76882,1.76885,1.7688,1.7688,209700001.0
2005-10-31 21:22:00,1.76882,1.76882,1.7687,1.7687,269300000.0
2005-10-31 21:23:00,1.7687,1.7688,1.76862,1.7688,67800000.0
2005-10-31 21:24:00,1.7688,1.7688,1.76875,1.7688,182699999.0
2005-10-31 21:25:00,1.76878,1.76878,1.76861,1.76861,163600002.0
2005-10-31 21:26:00,1.7686,1.7686,1.7686,1.7686,36699999.0
2005-10-31 21:27:00,1.76858,1.76858,1.76834,1.76834,126700002.0
2005-10-31 21:28:00,1.76833,1.76852,1.76832,1.76852,212300002.0
2005-10-31 21:29:00,1.76862,1.76874,1.76852,1.76852,39800000.0
2005-10-31 21:30:00,1.7687,1.76881,1.76866,1.76866,50400000.0
2005-10-31 21:31:00,1.76867,1.76873,1.76867,1.76873,36300000.0
2005-10-31 21:32:00,1.76874,1.76874,1.76853,1.76874,162300000.0
2005-10-31 21:33:00,1.76877,1.76886,1.76872,1.76883,278700001.0
2005-10-31 21:34:00,1.76891,1.76899,1.76885,1.76885,259799998.0
2005-10-31 21:35:00,1.76882,1.76882,1.76864,1.76864,32100000.0
2005-10-31 21:36:00,1.76873,1.76885,1.76867,1.76876,106200000.0
2005-10-31 21:37:00,1.76877,1.76893,1.76877,1.76893,154900002.0
2005-10-31 21:38:00,1.76893,1.76897,1.76864,1.76864,120200000.0
2005-10-31 21:39:00,1.76868,1.76868,1.76865,1.76865,10000000.0
2005-10-31 21:40:00,1.76865,1.76873,1.76858,1.76867,136699999.0
2005-10-31 21:41:00,1.7687,1.76878,1.76863,1.76872,270800004.0
2005-10-31 21:42:00,1.76872,1.76883,1.76869,1.76878,105399999.0
2005-10-31 21:43:00,1.76876,1.76883,1.76876,1.76883,63000000.0
2005-10-31 21:44:00,1.7689,1.7692,1.7689,1.76905,139300001.0
2005-10-31 21:45:00,1.76904,1.76911,1.76904,1.76907,82700000.0
2005-10-31 21:46:00,1.76907,1.76916,1.76907,1.76915,111500000.0
2005-10-31 21:47:00,1.76915,1.76918,1.7691,1.76913,191000004.0
2005-10-31 21:48:00,1.7691,1.76917,1.76907,1.7691,121799999.0
2005-10-31 21:49:00,1.76905,1.76906,1.76899,1.769,76400001.0
2005-10-31 21:50:00,1.76883,1.76902,1.76883,1.76899,63499999.0
2005-10-31 21:51:00,1.76895,1.76897,1.76895,1.76895,156399999.0
2005-10-31 21:52:00,1.76902,1.76922,1.76902,1.76922,46600000.0
2005-10-31 21:53:00,1.76923,1.7694,1.7692,1.76937,34000000.0
2005-10-31 21:54:00,1.76943,1.76943,1.76925,1.76925,108900000.0
2005-10-31 21:55:00,1.76932,1.76956,1.76932,1.76941,291600000.0
2005-10-31 21:56:00,1.76948,1.76951,1.76938,1.76938,38500000.0
2005-10-31 21:57:00,1.76937,1.76944,1.76937,1.7694,72700000.0
2005-10-31 21:58:00,1.76945,1.76955,1.76945,1.76949,81999999.0
2005-10-31 21:59:00,1.76955,1.76998,1.76955,1.76993,292199998.0
2005-10-31 22:00:00,1.77,1.77007,1.76995,1.76995,261099996.0
2005-10-31 22:01:00,1.76989,1.77009,1.76989,1.77007,92499997.0
2005-10-31 22:02:00,1.7701,1.77012,1.77001,1.77007,122400000.0
2005-10-31 22:03:00,1.77001,1.77008,1.77,1.77001,121499998.0
2005-10-31 22:04:00,1.76993,1.76993,1.76958,1.76963,268700000.0
2005-10-31 22:05:00,1.76953,1.76967,1.76953,1.76967,114600000.0
2005-10-31 22:06:00,1.76967,1.76973,1.76964,1.76968,42100000.0
2005-10-31 22:07:00,1.76978,1.76981,1.76975,1.76979,52400001.0
2005-10-31 22:08:00,1.7698,1.7698,1.76978,1.76978,80299998.0
2005-10-31 22:09:00,1.76974,1.7698,1.76944,1.76978,71799999.0
2005-10-31 22:10:00,1.76974,1.76974,1.76948,1.76957,94300001.0
2005-10-31 22:11:00,1.76962,1.76973,1.76961,1.76969,57400001.0
2005-10-31 22:12:00,1.76964,1.76964,1.76946,1.76955,183099998.0
2005-10-31 22:13:00,1.76947,1.76947,1.76878,1.7688,62800001.0
2005-10-31 22:14:00,1.76882,1.76884,1.76852,1.76852,50499999.0
2005-10-31 22:15:00,1.76849,1.76863,1.76848,1.76863,453300003.0
2005-10-31 22:16:00,1.76862,1.76874,1.76854,1.76868,271999998.0
2005-10-31 22:17:00,1.76873,1.76877,1.76866,1.76877,33600000.0
2005-10-31 22:18:00,1.76881,1.76892,1.76879,1.76883,46500000.0
2005-10-31 22:19:00,1.76889,1.76906,1.76889,1.76906,69299998.0
2005-10-31 22:20:00,1.76917,1.76952,1.76917,1.76952,61499999.0
2005-10-31 22:21:00,1.7696,1.76962,1.76949,1.76962,147899998.0
2005-10-31 22:22:00,1.76965,1.76975,1.76965,1.76965,88200000.0
2005-10-31 22:23:00,1.76967,1.76991,1.76966,1.76968,149699998.0
2005-10-31 22:24:00,1.76969,1.76975,1.76966,1.76967,75800002.0
2005-10-31 22:25:00,1.76966,1.76966,1.76956,1.76966,105799998.0
2005-10-31 22:26:00,1.7697,1.76975,1.7697,1.76975,83700001.0
2005-10-31 22:27:00,1.76976,1.76986,1.76964,1.76986,56100000.0
2005-10-31 22:28:00,1.76991,1.76991,1.76971,1.76971,69500001.0
2005-10-31 22:29:00,1.7697,1.76978,1.76963,1.76965,226300000.0
2005-10-31 22:30:00,1.76969,1.76976,1.76969,1.76973,91100000.0
2005-10-31 22:31:00,1.76978,1.76984,1.76978,1.76978,65400000.0
2005-10-31 22:32:00,1.76975,1.7698,1.76975,1.76975,178400002.0
2005-10-31 22:33:00,1.76973,1.76978,1.76971,1.76975,130600002.0
2005-10-31 22:34:00,1.76971,1.76971,1.76952,1.76952,215800003.0
2005-10-31 22:35:00,1.76955,1.76965,1.76955,1.76965,53700001.0
2005-10-31 22:36:00,1.76965,1.76965,1.76955,1.76955,66899999.0
2005-10-31 22:37:00,1.76965,1.76965,1.7696,1.7696,115800000.0
2005-10-31 22:38:00,1.76955,1.76968,1.76955,1.76968,41600000.0
2005-10-31 22:39:00,1.76967,1.76967,1.76962,1.76962,69099999.0
2005-10-31 22:40:00,1.76962,1.76969,1.76962,1.76969,94000000.0
2005-10-31 22:41:00,1.7697,1.76977,1.7697,1.76977,95099999.0
2005-10-31 22:42:00,1.76982,1.76988,1.76979,1.76988,51900000.0
2005-10-31 22:43:00,1.76973,1.76973,1.76957,1.76957,85300000.0
2005-10-31 22:44:00,1.76962,1.76972,1.7696,1.76964,103800000.0
2005-10-31 22:45:00,1.76965,1.76979,1.76965,1.76975,78600001.0
2005-10-31 22:46:00,1.76975,1.7698,1.76975,1.76975,94799998.0
2005-10-31 22:47:00,1.76975,1.76978,1.7697,1.76978,80600001.0
2005-10-31 22:48:00,1.76983,1.7699,1.76959,1.76959,53900001.0
2005-10-31 22:49:00,1.76952,1.76953,1.7695,1.76953,38900000.0
2005-10-31 22:50:00,1.76955,1.76965,1.76953,1.7696,51700000.0
2005-10-31 22:51:00,1.76953,1.76953,1.76953,1.76953,19800000.0
2005-10-31 22:52:00,1.76962,1.76962,1.76962,1.76962,28300000.0
2005-10-31 22:53:00,1.76962,1.76962,1.76935,1.7696,57500000.0
2005-10-31 22:54:00,1.76961,1.76961,1.76949,1.76953,78899999.0
2005-10-31 22:55:00,1.76955,1.7696,1.76955,1.7696,31099999.0
2005-10-31 22:56:00,1.76955,1.76955,1.7695,1.7695,65800001.0
2005-10-31 22:57:00,1.7695,1.7695,1.7695,1.7695,8100000.0
2005-10-31 22:58:00,1.7696,1.76965,1.7695,1.76955,132300000.0
2005-10-31 22:59:00,1.7696,1.7696,1.7695,1.76955,69400000.0
2005-10-31 23:00:00,1.76959,1.76978,1.76952,1.76978,44000000.0
2005-10-31 23:01:00,1.7701,1.7701,1.77005,1.7701,10400000.0
2005-10-31 23:02:00,1.77014,1.77022,1.77011,1.77017,65500002.0
2005-10-31 23:03:00,1.77015,1.77016,1.77005,1.77012,33200000.0
2005-10-31 23:04:00,1.77019,1.77021,1.77009,1.77016,109200000.0
2005-10-31 23:05:00,1.7701,1.77013,1.7701,1.77013,16000000.0
2005-10-31 23:06:00,1.77012,1.77016,1.77007,1.77016,18500000.0
2005-10-31 23:07:00,1.77019,1.7702,1.77017,1.77017,34700000.0
2005-10-31 23:08:00,1.7701,1.7701,1.7701,1.7701,2700000.0
2005-10-31 23:09:00,1.77008,1.77019,1.77005,1.7701,46500000.0
2005-10-31 23:10:00,1.77005,1.77005,1.76997,1.76999,44100000.0
2005-10-31 23:11:00,1.77003,1.77003,1.76989,1.76998,62800001.0
2005-10-31 23:12:00,1.77,1.77005,1.76998,1.76998,30900000.0
2005-10-31 23:13:00,1.77002,1.77002,1.76988,1.77002,97700003.0
2005-10-31 23:14:00,1.77,1.77005,1.76985,1.77005,131300000.0
2005-10-31 23:15:00,1.77,1.77,1.76995,1.76995,91700002.0
2005-10-31 23:16:00,1.77003,1.77009,1.77,1.77009,52300000.0
2005-10-31 23:17:00,1.77012,1.77038,1.77012,1.7702,70199999.0
2005-10-31 23:18:00,1.77011,1.77011,1.76985,1.76986,108299998.0
2005-10-31 23:19:00,1.76984,1.76997,1.76984,1.76988,107999998.0
2005-10-31 23:20:00,1.76997,1.76997,1.76988,1.7699,38099999.0
2005-10-31 23:21:00,1.76988,1.76995,1.76985,1.76995,109099999.0
2005-10-31 23:22:00,1.76991,1.77002,1.76991,1.76997,15000000.0
2005-10-31 23:23:00,1.7699,1.76998,1.76982,1.76989,39900000.0
2005-10-31 23:24:00,1.7698,1.76987,1.7698,1.76987,42500000.0
2005-10-31 23:25:00,1.76982,1.7699,1.7698,1.7698,34700000.0
2005-10-31 23:26:00,1.76974,1.76974,1.76974,1.76974,10000000.0
2005-10-31 23:27:00,1.76924,1.76982,1.76924,1.76955,53900000.0
2005-10-31 23:28:00,1.76962,1.76962,1.76958,1.76958,14700000.0
2005-10-31 23:29:00,1.76965,1.76965,1.7696,1.76963,84199998.0
2005-10-31 23:30:00,1.76964,1.76976,1.76963,1.76976,14800000.0
2005-10-31 23:31:00,1.76965,1.76983,1.76965,1.76978,86000000.0
2005-10-31 23:32:00,1.76979,1.76988,1.76967,1.76973,84500002.0
2005-10-31 23:33:00,1.7697,1.7697,1.7697,1.7697,6400000.0
2005-10-31 23:34:00,1.7696,1.76971,1.76948,1.76963,21100000.0
2005-10-31 23:35:00,1.76965,1.76977,1.76965,1.76977,16100000.0
2005-10-31 23:36:00,1.7698,1.76987,1.76978,1.76987,17500000.0
2005-10-31 23:37:00,1.76985,1.76985,1.76985,1.76985,12400000.0
2005-10-31 23:38:00,1.76976,1.76993,1.76976,1.76993,68700000.0
2005-10-31 23:39:00,1.76996,1.7701,1.76996,1.7701,57799999.0
2005-10-31 23:40:00,1.77,1.77018,1.76996,1.77018,34100000.0
2005-10-31 23:41:00,1.77006,1.77007,1.76995,1.76995,28799999.0
2005-10-31 23:42:00,1.77007,1.7701,1.77007,1.7701,10300000.0
2005-10-31 23:43:00,1.77018,1.77029,1.77018,1.77027,59700000.0
2005-10-31 23:44:00,1.77015,1.77015,1.76995,1.76995,18800000.0
2005-10-31 23:45:00,1.76995,1.76997,1.7698,1.76997,29800000.0
2005-10-31 23:46:00,1.76995,1.76995,1.76995,1.76995,5200000.0
2005-10-31 23:47:00,1.76998,1.76999,1.76993,1.76993,35100000.0
2005-10-31 23:48:00,1.7699,1.76995,1.7699,1.7699,35600000.0
2005-10-31 23:49:00,1.76993,1.77002,1.7698,1.7698,91700000.0
2005-10-31 23:50:00,1.76981,1.76989,1.76981,1.76987,73100000.0
2005-10-31 23:51:00,1.76983,1.76984,1.76983,1.76984,8700000.0
2005-10-31 23:52:00,1.7698,1.7698,1.7698,1.7698,5600000.0
2005-10-31 23:53:00,1.76977,1.76978,1.76968,1.7697,36300000.0
2005-10-31 23:54:00,1.76968,1.76978,1.76962,1.7697,49999999.0
2005-10-31 23:55:00,1.76958,1.76958,1.76947,1.76952,22400000.0
2005-10-31 23:56:00,1.76952,1.76961,1.7695,1.76955,25200000.0
2005-10-31 23:57:00,1.76961,1.76961,1.76931,1.76935,26800000.0
2005-10-31 23:58:00,1.76923,1.76956,1.76913,1.76956,69200000.0
2005-10-31 23:59:00,1.76955,1.76955,1.76955,1.76955,27400000.0
2005-11-01 00:00:00,1.76928,1.76966,1.76919,1.76966,74499999.0
2005-11-01 00:01:00,1.76965,1.77014,1.76965,1.77,42800000.0
2005-11-01 00:02:00,1.77007,1.77031,1.76994,1.77031,102300000.0
2005-11-01 00:03:00,1.77043,1.77075,1.77022,1.77075,96200000.0
2005-11-01 00:04:00,1.77072,1.77073,1.76957,1.76964,79100001.0
2005-11-01 00:05:00,1.76953,1.77011,1.76946,1.77001,73700000.0
2005-11-01 00:06:00,1.76978,1.77015,1.76971,1.77014,118200002.0
2005-11-01 00:07:00,1.76992,1.7702,1.76988,1.77013,70399999.0
2005-11-01 00:08:00,1.77013,1.77016,1.76918,1.76936,65800000.0
2005-11-01 00:09:00,1.76942,1.76945,1.76904,1.76907,64900000.0
2005-11-01 00:10:00,1.76919,1.76944,1.76919,1.76922,93699998.0
2005-11-01 00:11:00,1.76935,1.76941,1.76906,1.76915,82000000.0
2005-11-01 00:12:00,1.76939,1.76943,1.76882,1.76911,81699999.0
2005-11-01 00:13:00,1.76912,1.76919,1.769,1.76907,71000000.0
2005-11-01 00:14:00,1.76918,1.76925,1.7689,1.76905,53300000.0
2005-11-01 00:15:00,1.76908,1.76913,1.76885,1.76902,109100000.0
2005-11-01 00:16:00,1.769,1.76903,1.76839,1.76866,35600000.0
2005-11-01 00:17:00,1.76858,1.76858,1.76809,1.76809,52700000.0
2005-11-01 00:18:00,1.7683,1.76857,1.7683,1.76857,45800001.0
2005-11-01 00:19:00,1.76859,1.76859,1.76826,1.76847,112900002.0
2005-11-01 00:20:00,1.76846,1.76856,1.76825,1.76829,61400001.0
2005-11-01 00:21:00,1.76818,1.76847,1.76818,1.76832,62500000.0
2005-11-01 00:22:00,1.76845,1.76855,1.7682,1.76855,60199999.0
2005-11-01 00:23:00,1.76856,1.76856,1.76831,1.76842,30300000.0
2005-11-01 00:24:00,1.76833,1.76877,1.76827,1.76842,128000003.0
2005-11-01 00:25:00,1.7684,1.76858,1.76808,1.76825,104099999.0
2005-11-01 00:26:00,1.76828,1.76845,1.76824,1.76845,54300001.0
2005-11-01 00:27:00,1.7684,1.76852,1.7682,1.76821,135800002.0
2005-11-01 00:28:00,1.7683,1.76847,1.76807,1.76824,62700000.0
2005-11-01 00:29:00,1.7683,1.76845,1.76796,1.76829,89600000.0
2005-11-01 00:30:00,1.76853,1.76889,1.7684,1.76889,43400000.0
2005-11-01 00:31:00,1.76895,1.76908,1.76854,1.76875,117000001.0
2005-11-01 00:32:00,1.76863,1.76896,1.76855,1.76871,63700000.0
2005-11-01 00:33:00,1.76877,1.7689,1.76845,1.76845,134500001.0
2005-11-01 00:34:00,1.76857,1.7688,1.76853,1.76868,73999999.0
2005-11-01 00:35:00,1.76858,1.76858,1.76844,1.76846,28300000.0
2005-11-01 00:36:00,1.76843,1.76878,1.76834,1.76845,92799998.0
2005-11-01 00:37:00,1.76881,1.76883,1.76871,1.76876,53800000.0
2005-11-01 00:38:00,1.7686,1.76877,1.76846,1.76846,74200000.0
2005-11-01 00:39:00,1.76855,1.76866,1.7683,1.76847,73099999.0
2005-11-01 00:40:00,1.76853,1.76867,1.76841,1.76857,68299998.0
2005-11-01 00:41:00,1.76847,1.76886,1.76839,1.76886,45900000.0
2005-11-01 00:42:00,1.76882,1.76884,1.76858,1.76859,65399998.0
2005-11-01 00:43:00,1.76865,1.76867,1.76848,1.76857,113500000.0
2005-11-01 00:44:00,1.76852,1.76867,1.7684,1.76847,71800001.0
2005-11-01 00:45:00,1.76854,1.76854,1.7683,1.76853,55900000.0
2005-11-01 00:46:00,1.76853,1.76858,1.76825,1.7684,120000000.0
2005-11-01 00:47:00,1.76942,1.76942,1.76854,1.76854,67499999.0
2005-11-01 00:48:00,1.76845,1.76853,1.76799,1.76804,63600000.0
2005-11-01 00:49:00,1.76799,1.76803,1.76796,1.76796,25100000.0
2005-11-01 00:50:00,1.76772,1.76772,1.76753,1.76753,23199999.0
2005-11-01 00:51:00,1.76728,1.76728,1.76722,1.76722,13746994.0
2005-11-01 00:52:00,1.7672,1.7673,1.7672,1.76727,23900000.0
2005-11-01 00:53:00,1.76727,1.7674,1.76709,1.76712,55700000.0
2005-11-01 00:54:00,1.76705,1.76737,1.76688,1.76737,43200000.0
2005-11-01 00:55:00,1.76722,1.76732,1.76722,1.76731,62000000.0
2005-11-01 00:56:00,1.76727,1.76727,1.76723,1.76723,19300000.0
2005-11-01 00:57:00,1.76721,1.76723,1.76716,1.76719,49800000.0
2005-11-01 00:58:00,1.76718,1.7673,1.76716,1.76728,89200001.0
2005-11-01 00:59:00,1.76752,1.7678,1.76734,1.76769,111499998.0
2005-11-01 01:00:00,1.76734,1.76748,1.76734,1.76748,63400000.0
2005-11-01 01:01:00,1.76759,1.76775,1.76745,1.76774,61399999.0
2005-11-01 01:02:00,1.76748,1.76767,1.76745,1.76745,52600001.0
2005-11-01 01:03:00,1.76748,1.76773,1.76748,1.76773,56999999.0
2005-11-01 01:04:00,1.76772,1.76775,1.76768,1.76768,74400000.0
2005-11-01 01:05:00,1.76775,1.76775,1.76765,1.7677,54100000.0
2005-11-01 01:06:00,1.76741,1.76753,1.76733,1.76733,77200001.0
2005-11-01 01:07:00,1.7677,1.76775,1.7677,1.7677,109600002.0
2005-11-01 01:08:00,1.76747,1.76767,1.76747,1.76758,48300001.0
2005-11-01 01:09:00,1.76757,1.76765,1.76727,1.76741,41799999.0
2005-11-01 01:10:00,1.7674,1.76762,1.76726,1.76748,47000000.0
2005-11-01 01:11:00,1.76775,1.76775,1.76768,1.76772,39499999.0
2005-11-01 01:12:00,1.76767,1.76775,1.76767,1.7677,25300000.0
2005-11-01 01:13:00,1.76778,1.76778,1.76778,1.76778,300000.0
2005-11-01 01:14:00,1.76775,1.76775,1.76775,1.76775,31900000.0
2005-11-01 01:15:00,1.7677,1.76775,1.76763,1.76775,82600001.0
2005-11-01 01:16:00,1.76775,1.76775,1.7677,1.7677,53700002.0
2005-11-01 01:17:00,1.7677,1.76775,1.76765,1.7677,61899999.0
2005-11-01 01:18:00,1.76775,1.76775,1.7677,1.76775,45800000.0
2005-11-01 01:19:00,1.76768,1.7677,1.76768,1.7677,30099999.0
2005-11-01 01:20:00,1.7677,1.76775,1.7677,1.76775,10600000.0
2005-11-01 01:21:00,1.76765,1.7677,1.76765,1.7677,18800000.0
2005-11-01 01:22:00,1.76748,1.76767,1.76734,1.7676,39400000.0
2005-11-01 01:23:00,1.76783,1.76797,1.76769,1.76784,50300000.0
2005-11-01 01:24:00,1.76785,1.76848,1.7678,1.76838,77000001.0
2005-11-01 01:25:00,1.76776,1.76806,1.76775,1.76805,39700000.0
2005-11-01 01:26:00,1.76811,1.76811,1.76789,1.76789,50200000.0
2005-11-01 01:27:00,1.7678,1.76788,1.7678,1.76788,39400000.0
2005-11-01 01:28:00,1.7678,1.76785,1.7677,1.7677,53800001.0
2005-11-01 01:29:00,1.76785,1.76785,1.76777,1.7678,41399999.0
2005-11-01 01:30:00,1.76785,1.76785,1.76775,1.76775,61000002.0
2005-11-01 01:31:00,1.7678,1.76781,1.76773,1.76773,9200000.0
2005-11-01 01:32:00,1.76767,1.76775,1.76767,1.76775,21099999.0
2005-11-01 01:33:00,1.76775,1.76778,1.76768,1.76775,79099999.0
2005-11-01 01:34:00,1.76775,1.76777,1.76768,1.76777,91400000.0
2005-11-01 01:35:00,1.7677,1.7677,1.7677,1.7677,24099999.0
2005-11-01 01:36:00,1.76775,1.76775,1.7677,1.76775,39400001.0
2005-11-01 01:37:00,1.76775,1.76775,1.76768,1.76772,34600000.0
2005-11-01 01:38:00,1.7677,1.76777,1.7677,1.7677,45000001.0
2005-11-01 01:39:00,1.76775,1.76775,1.7677,1.76775,12900000.0
2005-11-01 01:40:00,1.76772,1.76772,1.7677,1.7677,16000000.0
2005-11-01 01:41:00,1.76775,1.76775,1.76763,1.7677,64600001.0
2005-11-01 01:42:00,1.7677,1.76775,1.76765,1.7677,67700002.0
2005-11-01 01:43:00,1.7677,1.76775,1.7677,1.76775,25700000.0
2005-11-01 01:44:00,1.76768,1.7677,1.76768,1.7677,21999999.0
2005-11-01 01:45:00,1.76775,1.76775,1.7677,1.7677,33800000.0
2005-11-01 01:46:00,1.7677,1.7677,1.76767,1.7677,47899999.0
2005-11-01 01:47:00,1.76775,1.76775,1.7677,1.7677,15100000.0
2005-11-01 01:48:00,1.7677,1.76775,1.76765,1.76775,17300000.0
2005-11-01 01:49:00,1.7677,1.7677,1.7677,1.7677,36700001.0
2005-11-01 01:50:00,1.76775,1.76775,1.76765,1.76765,32700000.0
2005-11-01 01:51:00,1.7677,1.7677,1.76765,1.7677,100999998.0
2005-11-01 01:52:00,1.7677,1.76778,1.76768,1.76778,63300001.0
2005-11-01 01:53:00,1.76788,1.76797,1.76788,1.76797,12300000.0
2005-11-01 01:54:00,1.76795,1.76801,1.76792,1.76793,62400000.0
2005-11-01 01:55:00,1.7679,1.76795,1.7679,1.7679,38800000.0
2005-11-01 01:56:00,1.76802,1.76827,1.76802,1.76823,16200000.0
2005-11-01 01:57:00,1.76822,1.76826,1.7682,1.76822,17100000.0
2005-11-01 01:58:00,1.76822,1.7683,1.76798,1.76822,48800001.0
2005-11-01 01:59:00,1.76821,1.76828,1.76821,1.76828,39000000.0
2005-11-01 02:00:00,1.76832,1.76842,1.76832,1.76842,43800001.0
2005-11-01 02:01:00,1.76841,1.76845,1.76834,1.76834,70700000.0
2005-11-01 02:02:00,1.76827,1.7683,1.76827,1.76827,15600000.0
2005-11-01 02:03:00,1.7683,1.7683,1.76816,1.76819,96699998.0
2005-11-01 02:04:00,1.76823,1.76847,1.76823,1.76823,44700001.0
2005-11-01 02:05:00,1.76803,1.76822,1.76803,1.76818,84500002.0
2005-11-01 02:06:00,1.76801,1.76812,1.76788,1.76796,64900000.0
2005-11-01 02:07:00,1.76805,1.76845,1.76805,1.76839,29100000.0
2005-11-01 02:08:00,1.7684,1.7684,1.76829,1.76829,50800000.0
2005-11-01 02:09:00,1.76839,1.7684,1.76833,1.76837,77200000.0
2005-11-01 02:10:00,1.76833,1.76844,1.7681,1.7681,49600001.0
2005-11-01 02:11:00,1.76826,1.76826,1.76807,1.76816,60100000.0
2005-11-01 02:12:00,1.76813,1.76823,1.76813,1.76816,114699998.0
2005-11-01 02:13:00,1.76822,1.76831,1.7682,1.76824,37100000.0
2005-11-01 02:14:00,1.768,1.768,1.76773,1.76773,64699999.0
2005-11-01 02:15:00,1.76792,1.76826,1.76792,1.76808,84200000.0
2005-11-01 02:16:00,1.76818,1.76829,1.76805,1.76829,61999999.0
2005-11-01 02:17:00,1.76845,1.76845,1.7684,1.7684,34600001.0
2005-11-01 02:18:00,1.76823,1.76842,1.76809,1.76837,109800001.0
2005-11-01 02:19:00,1.76837,1.76845,1.76808,1.76822,53370001.0
2005-11-01 02:20:00,1.76845,1.76845,1.76835,1.76845,67000001.0
2005-11-01 02:21:00,1.7684,1.76845,1.76835,1.76842,75599998.0
2005-11-01 02:22:00,1.76829,1.76829,1.76795,1.76805,97000001.0
2005-11-01 02:23:00,1.76817,1.76831,1.76801,1.76811,91099999.0
2005-11-01 02:24:00,1.76815,1.76827,1.76815,1.76822,53499999.0
2005-11-01 02:25:00,1.76817,1.76844,1.76817,1.76844,27400000.0
2005-11-01 02:26:00,1.76809,1.76842,1.76809,1.76839,60400000.0
2005-11-01 02:27:00,1.76845,1.76855,1.76845,1.76855,80700001.0
2005-11-01 02:28:00,1.76845,1.76855,1.76845,1.76855,19600000.0
2005-11-01 02:29:00,1.7684,1.7684,1.76807,1.76815,30800000.0
2005-11-01 02:30:00,1.7681,1.76815,1.76808,1.7681,26300000.0
2005-11-01 02:31:00,1.76757,1.76783,1.76752,1.76752,52200000.0
2005-11-01 02:32:00,1.76808,1.7681,1.76802,1.76802,98900000.0
2005-11-01 02:33:00,1.76805,1.76817,1.76798,1.76802,32200000.0
2005-11-01 02:34:00,1.768,1.76825,1.768,1.76825,63200002.0
2005-11-01 02:35:00,1.768,1.76828,1.76791,1.76812,42900000.0
2005-11-01 02:36:00,1.76831,1.76838,1.7683,1.76838,47800001.0
2005-11-01 02:37:00,1.76837,1.76837,1.76835,1.76835,13900000.0
2005-11-01 02:38:00,1.76829,1.76839,1.76829,1.76837,51000000.0
2005-11-01 02:39:00,1.76837,1.76847,1.76833,1.76847,75299999.0
2005-11-01 02:40:00,1.76842,1.76844,1.76833,1.76843,75300000.0
2005-11-01 02:41:00,1.76848,1.76848,1.76834,1.76834,67800000.0
2005-11-01 02:42:00,1.7683,1.76835,1.76828,1.76835,49400001.0
2005-11-01 02:43:00,1.76833,1.76841,1.76832,1.76832,45700000.0
2005-11-01 02:44:00,1.76825,1.76835,1.76825,1.76835,86500000.0
2005-11-01 02:45:00,1.7683,1.7683,1.76818,1.76818,64100000.0
2005-11-01 02:46:00,1.76816,1.76833,1.76816,1.76828,76300000.0
2005-11-01 02:47:00,1.76833,1.76833,1.76823,1.76828,42000000.0
2005-11-01 02:48:00,1.76843,1.76843,1.76827,1.76835,108000000.0
2005-11-01 02:49:00,1.76832,1.76841,1.76832,1.76838,23400000.0
2005-11-01 02:50:00,1.7684,1.76845,1.7684,1.76845,6300000.0
2005-11-01 02:51:00,1.76836,1.7685,1.76833,1.7685,82900000.0
2005-11-01 02:52:00,1.76853,1.76858,1.7685,1.76856,74600000.0
2005-11-01 02:53:00,1.76862,1.76878,1.76862,1.76876,121299997.0
2005-11-01 02:54:00,1.76873,1.76889,1.76868,1.76881,70100000.0
2005-11-01 02:55:00,1.76865,1.76865,1.76832,1.76852,74399999.0
2005-11-01 02:56:00,1.76853,1.76861,1.76848,1.76852,78100001.0
2005-11-01 02:57:00,1.76855,1.76855,1.76836,1.76852,94100001.0
2005-11-01 02:58:00,1.76855,1.76855,1.7684,1.76855,49200000.0
2005-11-01 02:59:00,1.76858,1.76858,1.76852,1.76852,13700000.0
2005-11-01 03:00:00,1.76863,1.7687,1.76844,1.76844,41900000.0
2005-11-01 03:01:00,1.76852,1.76876,1.76852,1.76863,38000000.0
2005-11-01 03:02:00,1.76858,1.76871,1.76858,1.76867,26400000.0
2005-11-01 03:03:00,1.76872,1.76872,1.76853,1.76856,35600000.0
2005-11-01 03:04:00,1.76867,1.76868,1.76848,1.76848,55900000.0
2005-11-01 03:05:00,1.76841,1.76859,1.76841,1.76851,40399999.0
2005-11-01 03:06:00,1.76844,1.7686,1.76841,1.76845,126699999.0
2005-11-01 03:07:00,1.76852,1.76862,1.76852,1.76862,13300000.0
2005-11-01 03:08:00,1.76867,1.76869,1.76866,1.76867,18400000.0
2005-11-01 03:09:00,1.7687,1.7687,1.76852,1.76864,83900001.0
2005-11-01 03:10:00,1.76865,1.76865,1.76858,1.7686,63099999.0
2005-11-01 03:11:00,1.76859,1.76869,1.7685,1.76855,49599999.0
2005-11-01 03:12:00,1.76864,1.76874,1.76859,1.76861,60499999.0
2005-11-01 03:13:00,1.76867,1.76867,1.76855,1.7686,49999999.0
2005-11-01 03:14:00,1.76865,1.76881,1.76865,1.76881,34700000.0
2005-11-01 03:15:00,1.76885,1.76885,1.76863,1.76877,86300002.0
2005-11-01 03:16:00,1.76885,1.76888,1.76872,1.76872,98000000.0
2005-11-01 03:17:00,1.76872,1.76884,1.76872,1.76884,69500001.0
2005-11-01 03:18:00,1.7689,1.76891,1.76882,1.76884,76599999.0
2005-11-01 03:19:00,1.76877,1.76902,1.76877,1.76902,33600000.0
2005-11-01 03:20:00,1.76912,1.76923,1.76904,1.76914,58300001.0
2005-11-01 03:21:00,1.76916,1.76916,1.76914,1.76914,9500000.0
2005-11-01 03:22:00,1.76906,1.76906,1.76889,1.76889,27100000.0
2005-11-01 03:23:00,1.76837,1.76863,1.76825,1.76854,42000000.0
2005-11-01 03:24:00,1.76897,1.76908,1.76897,1.76908,10900000.0
2005-11-01 03:25:00,1.76907,1.76908,1.76899,1.76907,35100000.0
2005-11-01 03:26:00,1.76908,1.76915,1.76908,1.76915,66000002.0
2005-11-01 03:27:00,1.76914,1.76916,1.76914,1.76916,8600000.0
2005-11-01 03:28:00,1.76925,1.76925,1.76918,1.76918,5100000.0
2005-11-01 03:29:00,1.76921,1.76921,1.76914,1.76914,8300000.0
2005-11-01 03:30:00,1.76915,1.76915,1.7691,1.7691,10100000.0
2005-11-01 03:31:00,1.76915,1.76917,1.76907,1.76917,55700000.0
2005-11-01 03:32:00,1.76918,1.76935,1.76902,1.76927,107799999.0
2005-11-01 03:33:00,1.76911,1.76911,1.76897,1.76906,60600001.0
2005-11-01 03:34:00,1.76907,1.7691,1.76896,1.76905,135170001.0
2005-11-01 03:35:00,1.769,1.769,1.769,1.769,25400000.0
2005-11-01 03:36:00,1.76897,1.76905,1.76897,1.769,50200000.0
2005-11-01 03:37:00,1.76905,1.76905,1.769,1.769,25600000.0
2005-11-01 03:38:00,1.769,1.76908,1.76895,1.76895,41500000.0
2005-11-01 03:39:00,1.769,1.76905,1.76892,1.76892,26800000.0
2005-11-01 03:40:00,1.7689,1.76897,1.76863,1.76891,111099999.0
2005-11-01 03:41:00,1.76888,1.76888,1.76858,1.76874,62400000.0
2005-11-01 03:42:00,1.76876,1.76886,1.76871,1.76871,41900000.0
2005-11-01 03:43:00,1.76867,1.76867,1.76853,1.76853,18500000.0
2005-11-01 03:44:00,1.76853,1.76853,1.76847,1.76847,2900000.0
2005-11-01 03:45:00,1.76833,1.76863,1.76832,1.76839,69500000.0
2005-11-01 03:46:00,1.76826,1.76828,1.76808,1.76808,66999999.0
2005-11-01 03:47:00,1.76806,1.76807,1.76797,1.76806,91999998.0
2005-11-01 03:48:00,1.76799,1.76808,1.76794,1.76807,97599999.0
2005-11-01 03:49:00,1.76802,1.76811,1.76793,1.76811,40300001.0
2005-11-01 03:50:00,1.76815,1.76824,1.76784,1.76817,92000001.0
2005-11-01 03:51:00,1.76808,1.76814,1.76802,1.76802,35300000.0
2005-11-01 03:52:00,1.76807,1.76813,1.76804,1.76813,26500000.0
2005-11-01 03:53:00,1.76808,1.76813,1.76807,1.76807,126400000.0
2005-11-01 03:54:00,1.76807,1.76807,1.7679,1.7679,78300000.0
2005-11-01 03:55:00,1.76783,1.76783,1.76773,1.76773,18400000.0
2005-11-01 03:56:00,1.76758,1.76758,1.76739,1.76745,49200001.0
2005-11-01 03:57:00,1.76739,1.76746,1.76739,1.76742,35500000.0
2005-11-01 03:58:00,1.76741,1.76752,1.76736,1.76752,47700000.0
2005-11-01 03:59:00,1.76744,1.76744,1.76726,1.76726,38600000.0
2005-11-01 04:00:00,1.76728,1.76742,1.76728,1.76739,21100000.0
2005-11-01 04:01:00,1.76743,1.76749,1.76743,1.76749,18800000.0
2005-11-01 04:02:00,1.7676,1.76768,1.76755,1.76765,85799999.0
2005-11-01 04:03:00,1.76768,1.76789,1.76768,1.76783,47500000.0
2005-11-01 04:04:00,1.76778,1.76781,1.76764,1.76764,31500000.0
2005-11-01 04:05:00,1.7676,1.76765,1.76758,1.76765,61300000.0
2005-11-01 04:06:00,1.76762,1.76779,1.76762,1.76769,67199999.0
2005-11-01 04:07:00,1.76773,1.76789,1.76773,1.76774,87500000.0
2005-11-01 04:08:00,1.76786,1.76789,1.76769,1.76771,39370000.0
2005-11-01 04:09:00,1.76771,1.76778,1.76764,1.76764,77200001.0
2005-11-01 04:10:00,1.76763,1.76786,1.76763,1.76779,84499997.0
2005-11-01 04:11:00,1.76785,1.76785,1.7678,1.7678,56500000.0
2005-11-01 04:12:00,1.76788,1.76798,1.76788,1.76795,49300000.0
2005-11-01 04:13:00,1.76803,1.76808,1.76795,1.76795,72100001.0
2005-11-01 04:14:00,1.76804,1.76811,1.76789,1.76789,44600000.0
2005-11-01 04:15:00,1.76802,1.76822,1.76802,1.76822,81699999.0
2005-11-01 04:16:00,1.76819,1.76823,1.76812,1.76812,97899999.0
2005-11-01 04:17:00,1.7681,1.76822,1.76807,1.76807,70800001.0
2005-11-01 04:18:00,1.76805,1.76808,1.76805,1.76805,6200000.0
2005-11-01 04:19:00,1.76788,1.76788,1.76739,1.76742,74200000.0
2005-11-01 04:20:00,1.76756,1.76771,1.76743,1.76763,125999999.0
2005-11-01 04:21:00,1.76809,1.76821,1.76809,1.76817,35700000.0
2005-11-01 04:22:00,1.76808,1.76815,1.76805,1.76815,150599999.0
2005-11-01 04:23:00,1.76743,1.76804,1.76735,1.76786,43100000.0
2005-11-01 04:24:00,1.76817,1.76839,1.76817,1.76831,56500000.0
2005-11-01 04:25:00,1.76839,1.76864,1.76839,1.76853,49599999.0
2005-11-01 04:26:00,1.76865,1.76878,1.76865,1.76871,51300000.0
2005-11-01 04:27:00,1.7688,1.76891,1.7688,1.7688,66400001.0
2005-11-01 04:28:00,1.7687,1.76893,1.7687,1.76888,81000000.0
2005-11-01 04:29:00,1.76888,1.76897,1.76886,1.76888,109300000.0
2005-11-01 04:30:00,1.76882,1.76882,1.76882,1.76882,17300000.0
2005-11-01 04:31:00,1.7688,1.7688,1.7688,1.7688,6400000.0
2005-11-01 04:32:00,1.76882,1.76884,1.76869,1.76869,80100000.0
2005-11-01 04:33:00,1.7688,1.7689,1.76862,1.76862,99599998.0
2005-11-01 04:34:00,1.7687,1.7687,1.7687,1.7687,26300000.0
2005-11-01 04:35:00,1.7682,1.76851,1.76803,1.76847,76099999.0
2005-11-01 04:36:00,1.7687,1.76877,1.76865,1.76875,38800000.0
2005-11-01 04:37:00,1.76872,1.76872,1.76857,1.76868,49200000.0
2005-11-01 04:38:00,1.7687,1.76874,1.76865,1.76867,33100000.0
2005-11-01 04:39:00,1.76863,1.76868,1.76851,1.7686,118500002.0
2005-11-01 04:40:00,1.7686,1.76883,1.76851,1.7687,60800000.0
2005-11-01 04:41:00,1.76866,1.76869,1.76866,1.76869,30700000.0
2005-11-01 04:42:00,1.76862,1.7687,1.76861,1.76861,40600000.0
2005-11-01 04:43:00,1.76855,1.76869,1.76855,1.76866,48000000.0
2005-11-01 04:44:00,1.76846,1.76856,1.76837,1.76837,75700002.0
2005-11-01 04:45:00,1.76847,1.76851,1.76844,1.76848,48500001.0
2005-11-01 04:46:00,1.76838,1.76838,1.76827,1.76827,800000.0
2005-11-01 04:47:00,1.76818,1.76837,1.76818,1.76837,24500000.0
2005-11-01 04:48:00,1.76847,1.76853,1.76847,1.76853,20600000.0
2005-11-01 04:49:00,1.76848,1.76855,1.76848,1.76855,14200000.0
2005-11-01 04:50:00,1.76852,1.76852,1.76837,1.76837,23100000.0
2005-11-01 04:51:00,1.76831,1.76831,1.76814,1.76819,106000003.0
2005-11-01 04:52:00,1.76827,1.76832,1.76821,1.76822,36100000.0
2005-11-01 04:53:00,1.76825,1.76828,1.76814,1.76828,23500000.0
2005-11-01 04:54:00,1.76835,1.76835,1.76835,1.76835,8800000.0
2005-11-01 04:55:00,1.76823,1.76835,1.76823,1.76835,30400000.0
2005-11-01 04:56:00,1.76826,1.76826,1.76817,1.76817,27900000.0
2005-11-01 04:57:00,1.76813,1.76831,1.76811,1.76831,81500000.0
2005-11-01 04:58:00,1.76832,1.76832,1.76812,1.7682,51700001.0
2005-11-01 04:59:00,1.7683,1.7683,1.76823,1.76823,37399999.0
2005-11-01 05:00:00,1.76827,1.76837,1.76827,1.76835,12200000.0
2005-11-01 05:01:00,1.76848,1.76878,1.76848,1.76877,44800000.0
2005-11-01 05:02:00,1.76861,1.76872,1.7686,1.76866,54100000.0
2005-11-01 05:03:00,1.76869,1.76877,1.7683,1.76839,84599999.0
2005-11-01 05:04:00,1.7684,1.7684,1.7684,1.7684,1500000.0
2005-11-01 05:05:00,1.76845,1.76845,1.76845,1.76845,5600000.0
2005-11-01 05:06:00,1.7683,1.76855,1.76816,1.76855,46600000.0
2005-11-01 05:07:00,1.76865,1.76865,1.76838,1.7684,60750000.0
2005-11-01 05:08:00,1.76839,1.76848,1.76839,1.76841,113600000.0
2005-11-01 05:09:00,1.76833,1.76841,1.76833,1.76838,41500000.0
2005-11-01 05:10:00,1.76842,1.76853,1.76835,1.76849,62900002.0
2005-11-01 05:11:00,1.76849,1.76865,1.76838,1.76838,29600000.0
2005-11-01 05:12:00,1.76835,1.76835,1.76835,1.76835,26700001.0
2005-11-01 05:13:00,1.76825,1.76828,1.76818,1.76828,27300000.0
2005-11-01 05:14:00,1.76828,1.76835,1.76828,1.7683,98500000.0
2005-11-01 05:15:00,1.76786,1.76814,1.76763,1.76812,63100000.0
2005-11-01 05:16:00,1.76798,1.76814,1.7679,1.76799,70800001.0
2005-11-01 05:17:00,1.7683,1.7683,1.76806,1.76806,82400001.0
2005-11-01 05:18:00,1.76775,1.76785,1.76747,1.7676,41300000.0
2005-11-01 05:19:00,1.7681,1.76815,1.7681,1.76812,73799999.0
2005-11-01 05:20:00,1.7681,1.76824,1.7681,1.76813,57100000.0
2005-11-01 05:21:00,1.76802,1.76802,1.76786,1.76795,29299999.0
2005-11-01 05:22:00,1.76805,1.76805,1.76798,1.76798,55600000.0
2005-11-01 05:23:00,1.76778,1.76783,1.76762,1.76783,89300000.0
2005-11-01 05:24:00,1.76795,1.768,1.76795,1.768,28700000.0
2005-11-01 05:25:00,1.768,1.76805,1.768,1.76805,31400000.0
2005-11-01 05:26:00,1.768,1.76805,1.76798,1.76802,47800000.0
2005-11-01 05:27:00,1.76805,1.76805,1.76805,1.76805,17900000.0
2005-11-01 05:28:00,1.76803,1.76803,1.76788,1.76788,62499999.0
2005-11-01 05:29:00,1.76763,1.76774,1.76756,1.76773,89000000.0
2005-11-01 05:30:00,1.76794,1.76813,1.76794,1.76813,103599999.0
2005-11-01 05:31:00,1.7681,1.7681,1.76805,1.76805,31299999.0
2005-11-01 05:32:00,1.7676,1.76791,1.76751,1.76777,80100000.0
2005-11-01 05:33:00,1.76812,1.76812,1.76805,1.7681,46700000.0
2005-11-01 05:34:00,1.7678,1.76789,1.7674,1.76775,68400000.0
2005-11-01 05:35:00,1.76768,1.76786,1.76756,1.76757,63800001.0
2005-11-01 05:36:00,1.76809,1.76809,1.76805,1.76808,34300000.0
2005-11-01 05:37:00,1.76799,1.76808,1.76799,1.76803,61900001.0
2005-11-01 05:38:00,1.76813,1.76813,1.76807,1.76807,16000000.0
2005-11-01 05:39:00,1.76803,1.76806,1.76803,1.76805,28200001.0
2005-11-01 05:40:00,1.76813,1.76813,1.76793,1.768,72600000.0
2005-11-01 05:41:00,1.76791,1.76798,1.76773,1.76773,45300000.0
2005-11-01 05:42:00,1.76807,1.76813,1.76807,1.76813,2900000.0
2005-11-01 05:43:00,1.7681,1.7681,1.76803,1.76803,17300000.0
2005-11-01 05:44:00,1.76803,1.76803,1.76794,1.76796,43300000.0
2005-11-01 05:45:00,1.76798,1.76809,1.76798,1.76809,22699999.0
2005-11-01 05:46:00,1.76794,1.76794,1.76791,1.76791,24300001.0
2005-11-01 05:47:00,1.76778,1.76791,1.76777,1.76791,37500000.0
2005-11-01 05:48:00,1.76782,1.76782,1.76766,1.76768,51400000.0
2005-11-01 05:49:00,1.76753,1.7676,1.76753,1.7676,45200000.0
2005-11-01 05:50:00,1.76769,1.76807,1.76769,1.76793,90199998.0
2005-11-01 05:51:00,1.76795,1.7681,1.76795,1.7681,45899999.0
2005-11-01 05:52:00,1.768,1.76818,1.768,1.76818,63300000.0
2005-11-01 05:53:00,1.76812,1.76818,1.76792,1.76795,55200000.0
2005-11-01 05:54:00,1.76798,1.76819,1.76798,1.76809,107200000.0
2005-11-01 05:55:00,1.76798,1.76809,1.76795,1.76805,59300000.0
2005-11-01 05:56:00,1.76803,1.76803,1.76793,1.76799,78500000.0
2005-11-01 05:57:00,1.76807,1.76813,1.76807,1.76808,80300001.0
2005-11-01 05:58:00,1.76805,1.76805,1.76795,1.768,49300000.0
2005-11-01 05:59:00,1.76798,1.76809,1.76793,1.76793,49800001.0
2005-11-01 06:00:00,1.768,1.768,1.76781,1.76793,113799999.0
2005-11-01 06:01:00,1.76807,1.76807,1.76801,1.76801,11700000.0
2005-11-01 06:02:00,1.76792,1.76792,1.76744,1.76778,47300000.0
2005-11-01 06:03:00,1.76808,1.76808,1.76795,1.76805,89999998.0
2005-11-01 06:04:00,1.76802,1.7681,1.76793,1.76793,49500000.0
2005-11-01 06:05:00,1.7679,1.76795,1.76788,1.7679,14350000.0
2005-11-01 06:06:00,1.76785,1.76805,1.76785,1.76792,47400000.0
2005-11-01 06:07:00,1.7679,1.76795,1.76785,1.7679,112400001.0
2005-11-01 06:08:00,1.7679,1.76795,1.7679,1.76795,10900000.0
2005-11-01 06:09:00,1.7679,1.76797,1.7679,1.7679,132999999.0
2005-11-01 06:10:00,1.76792,1.76799,1.7679,1.76797,48800000.0
2005-11-01 06:11:00,1.76798,1.76804,1.76795,1.768,66600001.0
2005-11-01 06:12:00,1.76805,1.76805,1.76797,1.768,29800000.0
2005-11-01 06:13:00,1.768,1.76805,1.768,1.768,53099999.0
2005-11-01 06:14:00,1.76798,1.76798,1.76798,1.76798,16000000.0
2005-11-01 06:15:00,1.76805,1.76805,1.76793,1.76805,38199999.0
2005-11-01 06:16:00,1.768,1.76807,1.76795,1.76795,46600000.0
2005-11-01 06:17:00,1.76799,1.76803,1.76791,1.76791,20400000.0
2005-11-01 06:18:00,1.76786,1.76786,1.76771,1.76771,47500000.0
2005-11-01 06:19:00,1.76758,1.76758,1.76758,1.76758,3700000.0
2005-11-01 06:20:00,1.76767,1.76783,1.76767,1.76783,61599999.0
2005-11-01 06:21:00,1.7678,1.76788,1.7678,1.7678,60299999.0
2005-11-01 06:22:00,1.76778,1.76792,1.76778,1.76792,86800001.0
2005-11-01 06:23:00,1.76798,1.76798,1.76788,1.7679,27500000.0
2005-11-01 06:24:00,1.76793,1.76793,1.76781,1.76782,52200000.0
2005-11-01 06:25:00,1.76791,1.76791,1.7678,1.7678,24700000.0
2005-11-01 06:26:00,1.76777,1.76785,1.76777,1.76785,6700000.0
2005-11-01 06:27:00,1.7678,1.76788,1.76777,1.76788,96499998.0
2005-11-01 06:28:00,1.76783,1.76788,1.76772,1.76785,84000001.0
2005-11-01 06:29:00,1.7679,1.7679,1.76777,1.76786,86700000.0
2005-11-01 06:30:00,1.7678,1.76785,1.76775,1.76775,40700000.0
2005-11-01 06:31:00,1.76778,1.76785,1.76778,1.7678,37900000.0
2005-11-01 06:32:00,1.7678,1.7678,1.76777,1.7678,78400001.0
2005-11-01 06:33:00,1.76783,1.76783,1.76783,1.76783,36599998.0
2005-11-01 06:34:00,1.76773,1.76787,1.76764,1.76787,20300000.0
2005-11-01 06:35:00,1.7679,1.7679,1.76785,1.76785,8000000.0
2005-11-01 06:36:00,1.76795,1.76795,1.7679,1.7679,39800000.0
2005-11-01 06:37:00,1.7673,1.76753,1.7672,1.76748,78399998.0
2005-11-01 06:38:00,1.76784,1.76784,1.76776,1.76776,33600000.0
2005-11-01 06:39:00,1.76771,1.76784,1.76771,1.76784,14000000.0
2005-11-01 06:40:00,1.76745,1.76759,1.76722,1.76739,87900000.0
2005-11-01 06:41:00,1.76797,1.76803,1.76791,1.76803,73300001.0
2005-11-01 06:42:00,1.76802,1.76802,1.76789,1.76794,20400000.0
2005-11-01 06:43:00,1.76783,1.76792,1.7678,1.76789,75600001.0
2005-11-01 06:44:00,1.76783,1.7679,1.76783,1.76788,18600000.0
2005-11-01 06:45:00,1.76788,1.76803,1.76778,1.76796,27400000.0
2005-11-01 06:46:00,1.76805,1.76805,1.76795,1.76802,56500001.0
2005-11-01 06:47:00,1.76796,1.76799,1.7678,1.7678,106099996.0
2005-11-01 06:48:00,1.76788,1.76801,1.76787,1.76801,17400000.0
2005-11-01 06:49:00,1.76802,1.7681,1.76798,1.76798,71000000.0
2005-11-01 06:50:00,1.768,1.768,1.768,1.768,2400000.0
2005-11-01 06:51:00,1.76803,1.76813,1.76803,1.76808,54500000.0
2005-11-01 06:52:00,1.76817,1.76827,1.76796,1.76796,27600000.0
2005-11-01 06:53:00,1.76825,1.76825,1.76818,1.76818,26100000.0
2005-11-01 06:54:00,1.76825,1.76825,1.7682,1.76825,40300000.0
2005-11-01 06:55:00,1.76821,1.76821,1.76814,1.76814,35300001.0
2005-11-01 06:56:00,1.76809,1.76821,1.76809,1.76821,28600001.0
2005-11-01 06:57:00,1.7682,1.7682,1.7682,1.7682,4800000.0
2005-11-01 06:58:00,1.76756,1.76804,1.76756,1.76783,112700001.0
2005-11-01 06:59:00,1.7682,1.76823,1.7681,1.7681,14400000.0
2005-11-01 07:00:00,1.76822,1.76822,1.76814,1.76815,22400000.0
2005-11-01 07:01:00,1.7682,1.7683,1.76801,1.76805,73099999.0
2005-11-01 07:02:00,1.76808,1.76821,1.76803,1.76818,68899999.0
2005-11-01 07:03:00,1.7681,1.76815,1.76806,1.7681,55400000.0
2005-11-01 07:04:00,1.76777,1.76786,1.76749,1.76764,46800001.0
2005-11-01 07:05:00,1.76805,1.7681,1.76803,1.76803,36500001.0
2005-11-01 07:06:00,1.76808,1.76825,1.76782,1.76782,46900000.0
2005-11-01 07:07:00,1.76787,1.76787,1.7678,1.7678,35700000.0
2005-11-01 07:08:00,1.7679,1.76798,1.76784,1.76788,72200002.0
2005-11-01 07:09:00,1.7678,1.7678,1.7677,1.7678,30600000.0
2005-11-01 07:10:00,1.7678,1.76785,1.7678,1.76785,24400000.0
2005-11-01 07:11:00,1.76775,1.76776,1.76772,1.76776,43300000.0
2005-11-01 07:12:00,1.76775,1.76775,1.76766,1.76773,46400000.0
2005-11-01 07:13:00,1.7678,1.76791,1.76778,1.76786,111800000.0
2005-11-01 07:14:00,1.76783,1.76796,1.76779,1.76783,91599999.0
2005-11-01 07:15:00,1.76785,1.76788,1.7677,1.76778,111800000.0
2005-11-01 07:16:00,1.76775,1.76775,1.7677,1.76772,20599999.0
2005-11-01 07:17:00,1.76718,1.76768,1.76706,1.76747,76600001.0
2005-11-01 07:18:00,1.7678,1.76782,1.7676,1.7676,44799999.0
2005-11-01 07:19:00,1.76764,1.76779,1.76764,1.76769,62400000.0
2005-11-01 07:20:00,1.76768,1.76774,1.76759,1.76768,57099999.0
2005-11-01 07:21:00,1.76762,1.76781,1.76762,1.76781,87900002.0
2005-11-01 07:22:00,1.76778,1.76785,1.76778,1.76785,61099998.0
2005-11-01 07:23:00,1.76787,1.76789,1.76774,1.76774,53600001.0
2005-11-01 07:24:00,1.76773,1.76784,1.76773,1.7678,90500002.0
2005-11-01 07:25:00,1.76772,1.76785,1.7677,1.76779,82300000.0
2005-11-01 07:26:00,1.76778,1.76782,1.76776,1.76777,77700000.0
2005-11-01 07:27:00,1.76768,1.76783,1.76768,1.76768,88000000.0
2005-11-01 07:28:00,1.76768,1.7677,1.76768,1.7677,13200000.0
2005-11-01 07:29:00,1.76769,1.76769,1.76765,1.76769,61700000.0
2005-11-01 07:30:00,1.76775,1.76775,1.7677,1.7677,4800000.0
2005-11-01 07:31:00,1.76768,1.76772,1.76765,1.7677,19100000.0
2005-11-01 07:32:00,1.76772,1.76781,1.76772,1.76779,68400000.0
2005-11-01 07:33:00,1.76788,1.76802,1.76787,1.76802,71400000.0
2005-11-01 07:34:00,1.768,1.76805,1.76797,1.768,86700000.0
2005-11-01 07:35:00,1.76805,1.76808,1.76795,1.768,90400002.0
2005-11-01 07:36:00,1.76802,1.76802,1.76791,1.76791,73099998.0
2005-11-01 07:37:00,1.76798,1.76803,1.76793,1.76793,28300000.0
2005-11-01 07:38:00,1.76795,1.76811,1.76795,1.76811,8000000.0
2005-11-01 07:39:00,1.76735,1.76783,1.76735,1.76751,28000000.0
2005-11-01 07:40:00,1.76756,1.76787,1.76738,1.76743,88699999.0
2005-11-01 07:41:00,1.76815,1.76815,1.7681,1.7681,14800000.0
2005-11-01 07:42:00,1.76768,1.76794,1.76756,1.7678,39800000.0
2005-11-01 07:43:00,1.76815,1.76815,1.768,1.768,62100000.0
2005-11-01 07:44:00,1.76803,1.76811,1.76802,1.7681,43500000.0
2005-11-01 07:45:00,1.768,1.768,1.76788,1.76788,34900000.0
2005-11-01 07:46:00,1.7679,1.76799,1.7679,1.76799,18970000.0
2005-11-01 07:47:00,1.76795,1.768,1.76795,1.768,3200000.0
2005-11-01 07:48:00,1.76804,1.76804,1.76794,1.76794,39800000.0
2005-11-01 07:49:00,1.76791,1.76803,1.76791,1.76803,63200001.0
2005-11-01 07:50:00,1.76797,1.76811,1.76785,1.76785,66800001.0
2005-11-01 07:51:00,1.76792,1.76801,1.76791,1.76793,39000000.0
2005-11-01 07:52:00,1.76763,1.76772,1.76741,1.76772,24400000.0
2005-11-01 07:53:00,1.76788,1.76788,1.76788,1.76788,6100000.0
2005-11-01 07:54:00,1.76795,1.76795,1.76788,1.7679,16900000.0
2005-11-01 07:55:00,1.76792,1.768,1.76792,1.76794,46900001.0
2005-11-01 07:56:00,1.76801,1.76801,1.76792,1.76792,34600000.0
2005-11-01 07:57:00,1.7679,1.7679,1.7679,1.7679,29200000.0
2005-11-01 07:58:00,1.76787,1.76803,1.76787,1.76803,28800000.0
2005-11-01 07:59:00,1.76793,1.76801,1.76789,1.76798,49300000.0
2005-11-01 08:00:00,1.76788,1.76792,1.76788,1.76792,14700000.0
2005-11-01 08:01:00,1.76806,1.76807,1.76785,1.76785,110999999.0
2005-11-01 08:02:00,1.76792,1.768,1.76792,1.76798,44400000.0
2005-11-01 08:03:00,1.76797,1.76804,1.7679,1.7679,32100000.0
2005-11-01 08:04:00,1.76792,1.76802,1.76791,1.76796,48600000.0
2005-11-01 08:05:00,1.76795,1.76795,1.7678,1.76795,72799999.0
2005-11-01 08:06:00,1.76794,1.76804,1.76794,1.76804,5100000.0
2005-11-01 08:07:00,1.76802,1.7681,1.76793,1.76798,72400001.0
2005-11-01 08:08:00,1.76795,1.76795,1.7678,1.76793,47800002.0
2005-11-01 08:09:00,1.76786,1.76786,1.76764,1.7677,40800001.0
2005-11-01 08:10:00,1.76758,1.76758,1.76744,1.76748,103099999.0
2005-11-01 08:11:00,1.7674,1.7674,1.7667,1.76722,105600001.0
2005-11-01 08:12:00,1.76746,1.76785,1.76746,1.76778,102700000.0
2005-11-01 08:13:00,1.76753,1.76783,1.76741,1.76767,86099999.0
2005-11-01 08:14:00,1.7677,1.7677,1.7675,1.7675,42700001.0
2005-11-01 08:15:00,1.76759,1.76779,1.76755,1.76779,99300000.0
2005-11-01 08:16:00,1.76775,1.76775,1.76748,1.76758,60300000.0
2005-11-01 08:17:00,1.7677,1.76777,1.76756,1.7676,53300000.0
2005-11-01 08:18:00,1.7676,1.76765,1.76755,1.76755,53000001.0
2005-11-01 08:19:00,1.76755,1.76777,1.76749,1.76777,43900000.0
2005-11-01 08:20:00,1.76783,1.76783,1.76764,1.76783,65000001.0
2005-11-01 08:21:00,1.76779,1.76782,1.76771,1.76771,167100000.0
2005-11-01 08:22:00,1.76782,1.76788,1.76782,1.76788,33900001.0
2005-11-01 08:23:00,1.7679,1.7679,1.76768,1.76783,42000000.0
2005-11-01 08:24:00,1.7678,1.76785,1.7677,1.76785,10100000.0
2005-11-01 08:25:00,1.76781,1.7679,1.76778,1.76783,81600000.0
2005-11-01 08:26:00,1.76787,1.76797,1.76787,1.76797,92000000.0
2005-11-01 08:27:00,1.76795,1.76798,1.76784,1.76784,44100000.0
2005-11-01 08:28:00,1.76769,1.76782,1.76763,1.76763,75800001.0
2005-11-01 08:29:00,1.7676,1.7676,1.76736,1.76746,57000000.0
2005-11-01 08:30:00,1.76743,1.76743,1.76733,1.76739,36400001.0
2005-11-01 08:31:00,1.76748,1.76775,1.76748,1.76759,52700000.0
2005-11-01 08:32:00,1.76758,1.76758,1.76753,1.76753,21600000.0
2005-11-01 08:33:00,1.76749,1.76755,1.76747,1.76754,15400000.0
2005-11-01 08:34:00,1.76762,1.76775,1.7674,1.76743,93400000.0
2005-11-01 08:35:00,1.76757,1.76765,1.7675,1.76752,79100000.0
2005-11-01 08:36:00,1.76725,1.76742,1.76705,1.76705,72500001.0
2005-11-01 08:37:00,1.76743,1.76743,1.76725,1.76725,39700000.0
2005-11-01 08:38:00,1.76714,1.76714,1.76701,1.76701,30600000.0
2005-11-01 08:39:00,1.7668,1.76686,1.76646,1.76646,93200000.0
2005-11-01 08:40:00,1.76649,1.76656,1.76642,1.76642,89999999.0
2005-11-01 08:41:00,1.76647,1.76654,1.76643,1.76643,95899999.0
2005-11-01 08:42:00,1.76642,1.76642,1.76603,1.76609,64699999.0
2005-11-01 08:43:00,1.76604,1.76607,1.76583,1.76583,57299999.0
2005-11-01 08:44:00,1.76587,1.76601,1.76587,1.76591,29500000.0
2005-11-01 08:45:00,1.76612,1.76612,1.76598,1.76609,131900002.0
2005-11-01 08:46:00,1.76608,1.76613,1.76607,1.76608,47400000.0
2005-11-01 08:47:00,1.76608,1.76612,1.76606,1.76609,46800000.0
2005-11-01 08:48:00,1.76613,1.76629,1.76603,1.76616,100400001.0
2005-11-01 08:49:00,1.76627,1.7663,1.76607,1.7661,52000000.0
2005-11-01 08:50:00,1.76616,1.76659,1.76606,1.76659,70000000.0
2005-11-01 08:51:00,1.76682,1.76698,1.76672,1.76674,98600001.0
2005-11-01 08:52:00,1.7666,1.76693,1.7666,1.76693,94700001.0
2005-11-01 08:53:00,1.76696,1.76725,1.76696,1.7672,78200002.0
2005-11-01 08:54:00,1.76711,1.7672,1.76698,1.76698,99799999.0
2005-11-01 08:55:00,1.76693,1.76702,1.76691,1.76702,32400000.0
2005-11-01 08:56:00,1.767,1.767,1.76683,1.76683,71600001.0
2005-11-01 08:57:00,1.76691,1.76711,1.76685,1.76693,77400000.0
2005-11-01 08:58:00,1.7669,1.76698,1.7669,1.76698,40200000.0
2005-11-01 08:59:00,1.76704,1.76704,1.76692,1.76692,50300000.0
2005-11-01 09:00:00,1.76736,1.76853,1.76736,1.76846,52799999.0
2005-11-01 09:01:00,1.76845,1.76854,1.76845,1.7685,46599998.0
2005-11-01 09:02:00,1.76846,1.76846,1.76835,1.76838,47999999.0
2005-11-01 09:03:00,1.76839,1.7685,1.76822,1.7685,49000001.0
2005-11-01 09:04:00,1.76852,1.76858,1.76815,1.76815,81499999.0
2005-11-01 09:05:00,1.76822,1.76822,1.76747,1.76767,51000000.0
2005-11-01 09:06:00,1.76758,1.76762,1.76748,1.76757,24200000.0
2005-11-01 09:07:00,1.76752,1.76768,1.76752,1.76756,105100001.0
2005-11-01 09:08:00,1.76762,1.76786,1.76762,1.76772,52100000.0
2005-11-01 09:09:00,1.7678,1.76787,1.76758,1.76776,43100000.0
2005-11-01 09:10:00,1.76796,1.76836,1.76796,1.76836,51200000.0
2005-11-01 09:11:00,1.76836,1.76841,1.76816,1.76816,101099999.0
2005-11-01 09:12:00,1.76808,1.7682,1.76791,1.76803,120100002.0
2005-11-01 09:13:00,1.76788,1.76808,1.76787,1.76808,65799998.0
2005-11-01 09:14:00,1.76803,1.76814,1.76782,1.76814,43200000.0
2005-11-01 09:15:00,1.76807,1.7682,1.76799,1.76817,78000000.0
2005-11-01 09:16:00,1.76815,1.76824,1.76815,1.76822,67000000.0
2005-11-01 09:17:00,1.76827,1.76838,1.76819,1.76838,105600001.0
2005-11-01 09:18:00,1.7684,1.76845,1.7684,1.76845,33200000.0
2005-11-01 09:19:00,1.76842,1.76842,1.7683,1.7683,62800000.0
2005-11-01 09:20:00,1.76831,1.76839,1.76831,1.76836,15300000.0
2005-11-01 09:21:00,1.76839,1.76839,1.76832,1.76832,37600000.0
2005-11-01 09:22:00,1.76835,1.76845,1.76835,1.76845,28600000.0
2005-11-01 09:23:00,1.76868,1.76893,1.76868,1.76888,50200001.0
2005-11-01 09:24:00,1.76893,1.76937,1.76886,1.76937,101000002.0
2005-11-01 09:25:00,1.76948,1.76964,1.76948,1.76953,71000001.0
2005-11-01 09:26:00,1.7694,1.76945,1.76927,1.76927,74200000.0
2005-11-01 09:27:00,1.76935,1.76958,1.76935,1.76954,37200000.0
2005-11-01 09:28:00,1.76955,1.76966,1.76946,1.7696,59000000.0
2005-11-01 09:29:00,1.76972,1.76975,1.76967,1.76975,59500000.0
2005-11-01 09:30:00,1.7697,1.76975,1.76965,1.76975,65400001.0
2005-11-01 09:31:00,1.76973,1.76975,1.76965,1.76975,71900000.0
2005-11-01 09:32:00,1.76975,1.7698,1.76972,1.76972,57600000.0
2005-11-01 09:33:00,1.76986,1.76989,1.76986,1.76989,29100000.0
2005-11-01 09:34:00,1.76995,1.77007,1.76995,1.77005,85900001.0
2005-11-01 09:35:00,1.76997,1.77,1.76982,1.76989,30600000.0
2005-11-01 09:36:00,1.76975,1.76985,1.76975,1.76985,44900000.0
2005-11-01 09:37:00,1.7698,1.76987,1.76975,1.76975,20400000.0
2005-11-01 09:38:00,1.76978,1.76979,1.76967,1.7697,83500001.0
2005-11-01 09:39:00,1.76949,1.76953,1.76937,1.76947,79400000.0
2005-11-01 09:40:00,1.76938,1.76955,1.76938,1.76955,31100000.0
2005-11-01 09:41:00,1.76948,1.76948,1.76919,1.76938,38600000.0
2005-11-01 09:42:00,1.7694,1.76956,1.76935,1.76956,53499999.0
2005-11-01 09:43:00,1.76953,1.77002,1.76953,1.76998,152100002.0
2005-11-01 09:44:00,1.77008,1.77036,1.77008,1.77036,32100000.0
2005-11-01 09:45:00,1.7704,1.7707,1.77035,1.77035,81000000.0
2005-11-01 09:46:00,1.77029,1.77029,1.7697,1.76972,50700000.0
2005-11-01 09:47:00,1.76969,1.77013,1.76969,1.77013,29900000.0
2005-11-01 09:48:00,1.7701,1.7701,1.76977,1.76977,39700000.0
2005-11-01 09:49:00,1.76984,1.76993,1.76977,1.76988,59800000.0
2005-11-01 09:50:00,1.76983,1.76983,1.76968,1.7697,38199999.0
2005-11-01 09:51:00,1.76971,1.76971,1.76952,1.76952,26400000.0
2005-11-01 09:52:00,1.76945,1.76962,1.76945,1.76962,11100000.0
2005-11-01 09:53:00,1.76968,1.76974,1.76968,1.76974,30400001.0
2005-11-01 09:54:00,1.76976,1.76982,1.76965,1.76982,134700002.0
2005-11-01 09:55:00,1.76985,1.76985,1.76967,1.76978,52600000.0
2005-11-01 09:56:00,1.77003,1.77046,1.77003,1.77046,36000001.0
2005-11-01 09:57:00,1.77049,1.77058,1.77049,1.77058,35700000.0
2005-11-01 09:58:00,1.77063,1.77082,1.77056,1.77064,28600000.0
2005-11-01 09:59:00,1.77051,1.77077,1.77049,1.77077,49300000.0
2005-11-01 10:00:00,1.77085,1.77107,1.77085,1.77099,61699999.0
2005-11-01 10:01:00,1.77116,1.77138,1.77116,1.77135,41400000.0
2005-11-01 10:02:00,1.77135,1.77135,1.77107,1.77107,41200000.0
2005-11-01 10:03:00,1.77118,1.77118,1.77103,1.77106,53800000.0
2005-11-01 10:04:00,1.77108,1.77113,1.77102,1.7711,36100000.0
2005-11-01 10:05:00,1.77108,1.77138,1.77103,1.77138,62700001.0
2005-11-01 10:06:00,1.77143,1.77149,1.77136,1.77137,65000001.0
2005-11-01 10:07:00,1.77138,1.77138,1.77107,1.77114,32700000.0
2005-11-01 10:08:00,1.7711,1.7711,1.77105,1.7711,36000000.0
2005-11-01 10:09:00,1.77106,1.77106,1.77089,1.7709,34100001.0
2005-11-01 10:10:00,1.77091,1.77102,1.77088,1.77098,104799999.0
2005-11-01 10:11:00,1.77087,1.77098,1.77087,1.77088,85399999.0
2005-11-01 10:12:00,1.77093,1.77111,1.77093,1.77111,34300000.0
2005-11-01 10:13:00,1.77118,1.77136,1.77118,1.7713,52900000.0
2005-11-01 10:14:00,1.77139,1.77174,1.77139,1.77167,77300000.0
2005-11-01 10:15:00,1.77172,1.77209,1.77172,1.77209,127899998.0
2005-11-01 10:16:00,1.77209,1.77209,1.77189,1.77189,24100000.0
2005-11-01 10:17:00,1.77163,1.77181,1.77159,1.77181,67699999.0
2005-11-01 10:18:00,1.77203,1.7721,1.77154,1.77154,84800000.0
2005-11-01 10:19:00,1.77146,1.7716,1.77146,1.7715,27400000.0
2005-11-01 10:20:00,1.77133,1.77139,1.77124,1.77124,45100000.0
2005-11-01 10:21:00,1.77118,1.77118,1.77106,1.77115,52500000.0
2005-11-01 10:22:00,1.77114,1.77152,1.7711,1.77152,62700000.0
2005-11-01 10:23:00,1.77175,1.77202,1.77173,1.77202,63199999.0
2005-11-01 10:24:00,1.77207,1.77207,1.77196,1.77199,42500000.0
2005-11-01 10:25:00,1.77198,1.7721,1.77196,1.77199,77099999.0
2005-11-01 10:26:00,1.77192,1.77192,1.77177,1.77177,51500000.0
2005-11-01 10:27:00,1.77161,1.77166,1.77153,1.7716,141800000.0
2005-11-01 10:28:00,1.7716,1.77165,1.77155,1.77165,49900000.0
2005-11-01 10:29:00,1.7716,1.77165,1.77155,1.77155,16700000.0
2005-11-01 10:30:00,1.77158,1.77167,1.77157,1.77163,57200000.0
2005-11-01 10:31:00,1.77155,1.77155,1.77145,1.77155,85699998.0
2005-11-01 10:32:00,1.7715,1.77155,1.77148,1.7715,31099999.0
2005-11-01 10:33:00,1.77155,1.77162,1.77149,1.77157,41500000.0
2005-11-01 10:34:00,1.77146,1.77156,1.77139,1.77156,19100000.0
2005-11-01 10:35:00,1.77155,1.77167,1.77134,1.77134,80699999.0
2005-11-01 10:36:00,1.7713,1.77132,1.77117,1.77125,125400002.0
2005-11-01 10:37:00,1.77133,1.77171,1.77133,1.77171,79200001.0
2005-11-01 10:38:00,1.77173,1.77209,1.77171,1.77209,67850001.0
2005-11-01 10:39:00,1.77207,1.77207,1.77169,1.77169,51600001.0
2005-11-01 10:40:00,1.77175,1.77176,1.77167,1.77176,114199999.0
2005-11-01 10:41:00,1.77158,1.77158,1.77125,1.77125,61100001.0
2005-11-01 10:42:00,1.77128,1.77128,1.77103,1.77108,131000002.0
2005-11-01 10:43:00,1.77113,1.77113,1.77102,1.77107,113899998.0
2005-11-01 10:44:00,1.77107,1.77109,1.77082,1.77083,90900001.0
2005-11-01 10:45:00,1.77081,1.77081,1.77057,1.77064,92900001.0
2005-11-01 10:46:00,1.77057,1.77071,1.77057,1.77068,63100002.0
2005-11-01 10:47:00,1.77068,1.77073,1.77062,1.77073,42899999.0
2005-11-01 10:48:00,1.7705,1.7705,1.77045,1.77045,2200000.0
2005-11-01 10:49:00,1.77032,1.77048,1.77032,1.77048,47000001.0
2005-11-01 10:50:00,1.77055,1.77057,1.77042,1.77042,34900000.0
2005-11-01 10:51:00,1.77045,1.77045,1.77029,1.77037,53299999.0
2005-11-01 10:52:00,1.77043,1.77047,1.77031,1.77041,36500000.0
2005-11-01 10:53:00,1.77047,1.77068,1.77047,1.77058,74499999.0
2005-11-01 10:54:00,1.77053,1.77053,1.77043,1.77053,21200000.0
2005-11-01 10:55:00,1.7705,1.7705,1.77024,1.7703,106200001.0
2005-11-01 10:56:00,1.77021,1.77021,1.76951,1.76956,90000001.0
2005-11-01 10:57:00,1.76936,1.76936,1.76879,1.76882,91899998.0
2005-11-01 10:58:00,1.76887,1.76894,1.76872,1.76875,65000000.0
2005-11-01 10:59:00,1.76895,1.76901,1.76883,1.76894,121200001.0
2005-11-01 11:00:00,1.76911,1.76938,1.7689,1.76934,173599998.0
2005-11-01 11:01:00,1.76951,1.76981,1.76947,1.76981,80900000.0
2005-11-01 11:02:00,1.76983,1.76983,1.76923,1.76923,81499999.0
2005-11-01 11:03:00,1.76926,1.76931,1.76912,1.76925,89799998.0
2005-11-01 11:04:00,1.7692,1.7692,1.7689,1.7689,18800000.0
2005-11-01 11:05:00,1.76894,1.76905,1.76882,1.76898,110900001.0
2005-11-01 11:06:00,1.76903,1.76908,1.7688,1.7688,41500000.0
2005-11-01 11:07:00,1.7688,1.7689,1.76876,1.76876,54446994.0
2005-11-01 11:08:00,1.76878,1.76892,1.76857,1.76857,90000000.0
2005-11-01 11:09:00,1.76862,1.76873,1.76862,1.76873,11000000.0
2005-11-01 11:10:00,1.76875,1.76924,1.76871,1.76924,82500000.0
2005-11-01 11:11:00,1.76921,1.76921,1.76902,1.76902,60100000.0
2005-11-01 11:12:00,1.76907,1.76926,1.76907,1.76915,64300001.0
2005-11-01 11:13:00,1.76922,1.76949,1.76922,1.76949,40900000.0
2005-11-01 11:14:00,1.76958,1.76958,1.76943,1.76943,76499998.0
2005-11-01 11:15:00,1.76942,1.76949,1.76942,1.76942,52399998.0
2005-11-01 11:16:00,1.76937,1.76947,1.76935,1.76945,18800000.0
2005-11-01 11:17:00,1.76942,1.76951,1.76941,1.76941,24800000.0
2005-11-01 11:18:00,1.76943,1.76948,1.76935,1.76948,110499999.0
2005-11-01 11:19:00,1.7694,1.76945,1.76935,1.7694,70000000.0
2005-11-01 11:20:00,1.76949,1.76949,1.76946,1.76946,26300000.0
2005-11-01 11:21:00,1.76942,1.76942,1.76908,1.76912,20800000.0
2005-11-01 11:22:00,1.76925,1.76932,1.76915,1.76915,74900001.0
2005-11-01 11:23:00,1.769,1.769,1.76841,1.76841,36300000.0
2005-11-01 11:24:00,1.76835,1.76872,1.76829,1.76872,52699999.0
2005-11-01 11:25:00,1.76873,1.76887,1.76873,1.7688,57800000.0
2005-11-01 11:26:00,1.7689,1.76899,1.76889,1.76889,31900000.0
2005-11-01 11:27:00,1.7689,1.76901,1.76888,1.76888,106800001.0
2005-11-01 11:28:00,1.76898,1.76902,1.76892,1.76892,48600001.0
2005-11-01 11:29:00,1.76892,1.76901,1.76891,1.76895,91500000.0
2005-11-01 11:30:00,1.76893,1.7691,1.76893,1.76905,133000001.0
2005-11-01 11:31:00,1.76904,1.76918,1.76904,1.76909,125999999.0
2005-11-01 11:32:00,1.76908,1.76933,1.76904,1.76933,90400001.0
2005-11-01 11:33:00,1.76933,1.7696,1.76933,1.7696,46600001.0
2005-11-01 11:34:00,1.76967,1.7697,1.76944,1.76948,35900000.0
2005-11-01 11:35:00,1.76951,1.76962,1.7695,1.76956,36500000.0
2005-11-01 11:36:00,1.76949,1.76962,1.76949,1.76957,74900000.0
2005-11-01 11:37:00,1.76957,1.76961,1.76953,1.76953,69100000.0
2005-11-01 11:38:00,1.76958,1.77,1.76956,1.77,62300000.0
2005-11-01 11:39:00,1.77027,1.77068,1.77027,1.77063,61300000.0
2005-11-01 11:40:00,1.77056,1.77067,1.77055,1.77067,56600000.0
2005-11-01 11:41:00,1.77084,1.77103,1.77074,1.77086,81600002.0
2005-11-01 11:42:00,1.77088,1.77107,1.77088,1.77092,118900000.0
2005-11-01 11:43:00,1.77091,1.77098,1.77079,1.77083,43100000.0
2005-11-01 11:44:00,1.77082,1.77084,1.77069,1.77084,95100001.0
2005-11-01 11:45:00,1.77083,1.77083,1.77062,1.77062,49000000.0
2005-11-01 11:46:00,1.77068,1.7709,1.77066,1.7708,155600000.0
2005-11-01 11:47:00,1.77083,1.771,1.77076,1.77081,56500001.0
2005-11-01 11:48:00,1.77083,1.7711,1.77083,1.7711,146900000.0
2005-11-01 11:49:00,1.77117,1.77131,1.77106,1.77112,80400000.0
2005-11-01 11:50:00,1.77108,1.77125,1.77108,1.77125,89799999.0
2005-11-01 11:51:00,1.7712,1.7712,1.77085,1.77085,19400000.0
2005-11-01 11:52:00,1.77084,1.77097,1.77084,1.77088,49600001.0
2005-11-01 11:53:00,1.77075,1.77075,1.77067,1.77075,54200000.0
2005-11-01 11:54:00,1.77074,1.77085,1.7706,1.77073,58500000.0
2005-11-01 11:55:00,1.77083,1.77092,1.77083,1.77092,63400000.0
2005-11-01 11:56:00,1.77079,1.77079,1.77076,1.77076,20700000.0
2005-11-01 11:57:00,1.77061,1.77072,1.77055,1.77072,50100000.0
2005-11-01 11:58:00,1.77065,1.77077,1.77064,1.77077,68300000.0
2005-11-01 11:59:00,1.77063,1.77063,1.77,1.77002,127500003.0
2005-11-01 12:00:00,1.76998,1.7703,1.76998,1.77011,72900000.0
2005-11-01 12:01:00,1.7701,1.77037,1.7701,1.77037,120700000.0
2005-11-01 12:02:00,1.77065,1.77078,1.77054,1.77057,43600000.0
2005-11-01 12:03:00,1.77062,1.77062,1.77043,1.77043,28400000.0
2005-11-01 12:04:00,1.77035,1.77046,1.77029,1.77029,86800001.0
2005-11-01 12:05:00,1.77037,1.77038,1.77029,1.77029,28300000.0
2005-11-01 12:06:00,1.77022,1.77033,1.77016,1.77016,27900000.0
2005-11-01 12:07:00,1.77017,1.77023,1.77012,1.77023,58999999.0
2005-11-01 12:08:00,1.77023,1.77034,1.7702,1.77027,45700000.0
2005-11-01 12:09:00,1.7703,1.77037,1.7703,1.77037,44300000.0
2005-11-01 12:10:00,1.7703,1.7703,1.77017,1.77023,25500000.0
2005-11-01 12:11:00,1.77011,1.77011,1.76988,1.7699,77900001.0
2005-11-01 12:12:00,1.76997,1.77015,1.76997,1.77002,56999999.0
2005-11-01 12:13:00,1.77005,1.77016,1.77004,1.77007,51200000.0
2005-11-01 12:14:00,1.77012,1.77021,1.77012,1.77014,25700000.0
2005-11-01 12:15:00,1.7703,1.77035,1.7703,1.77035,14700000.0
2005-11-01 12:16:00,1.77058,1.7707,1.77058,1.77067,45999999.0
2005-11-01 12:17:00,1.77067,1.77067,1.77049,1.77054,61700000.0
2005-11-01 12:18:00,1.7704,1.7704,1.7702,1.7702,51500001.0
2005-11-01 12:19:00,1.77013,1.77019,1.77007,1.77007,76200000.0
2005-11-01 12:20:00,1.77008,1.77008,1.76984,1.77001,67300000.0
2005-11-01 12:21:00,1.77002,1.77007,1.76996,1.77001,74500000.0
2005-11-01 12:22:00,1.77013,1.77019,1.77007,1.77007,61699999.0
2005-11-01 12:23:00,1.77007,1.7701,1.76994,1.76994,13850000.0
2005-11-01 12:24:00,1.76995,1.77008,1.76995,1.77006,65900000.0
2005-11-01 12:25:00,1.76998,1.76998,1.76968,1.76971,31200000.0
2005-11-01 12:26:00,1.76982,1.76992,1.76974,1.76974,50300000.0
2005-11-01 12:27:00,1.76956,1.76956,1.76938,1.76945,58000000.0
2005-11-01 12:28:00,1.76951,1.76959,1.76946,1.76959,130999999.0
2005-11-01 12:29:00,1.76963,1.7699,1.76956,1.76988,77699999.0
2005-11-01 12:30:00,1.76986,1.77008,1.76967,1.76967,83300000.0
2005-11-01 12:31:00,1.7695,1.76971,1.7694,1.76957,91800001.0
2005-11-01 12:32:00,1.76954,1.76967,1.76941,1.76967,49600000.0
2005-11-01 12:33:00,1.7697,1.76977,1.76958,1.76962,80100000.0
2005-11-01 12:34:00,1.76966,1.77001,1.76966,1.76985,71400001.0
2005-11-01 12:35:00,1.76983,1.76983,1.76968,1.76974,77600001.0
2005-11-01 12:36:00,1.76974,1.76981,1.76962,1.76981,59699999.0
2005-11-01 12:37:00,1.76985,1.76994,1.76973,1.76988,70399999.0
2005-11-01 12:38:00,1.77006,1.7704,1.77006,1.77038,64899999.0
2005-11-01 12:39:00,1.77041,1.77057,1.7704,1.7704,46500000.0
2005-11-01 12:40:00,1.7704,1.77051,1.7704,1.77045,95600002.0
2005-11-01 12:41:00,1.77035,1.77045,1.77035,1.77045,57099999.0
2005-11-01 12:42:00,1.77043,1.77045,1.7704,1.7704,81900000.0
2005-11-01 12:43:00,1.77037,1.77037,1.77011,1.77027,80400001.0
2005-11-01 12:44:00,1.77018,1.77022,1.77007,1.7701,58400000.0
2005-11-01 12:45:00,1.77015,1.77015,1.77005,1.7701,73100000.0
2005-11-01 12:46:00,1.77017,1.7702,1.76998,1.77005,46900001.0
2005-11-01 12:47:00,1.77,1.77,1.76982,1.76982,65300000.0
2005-11-01 12:48:00,1.76987,1.77006,1.76987,1.76992,25400000.0
2005-11-01 12:49:00,1.76986,1.76986,1.76976,1.76976,22900000.0
2005-11-01 12:50:00,1.76971,1.76971,1.76947,1.76958,101400000.0
2005-11-01 12:51:00,1.76949,1.76956,1.76945,1.76953,37800000.0
2005-11-01 12:52:00,1.76946,1.76952,1.76936,1.7694,133500002.0
2005-11-01 12:53:00,1.76937,1.76945,1.7693,1.76932,74299999.0
2005-11-01 12:54:00,1.76918,1.76918,1.76895,1.76903,46000000.0
2005-11-01 12:55:00,1.76904,1.76921,1.769,1.76907,53746993.0
2005-11-01 12:56:00,1.7691,1.76932,1.7691,1.7693,9500000.0
2005-11-01 12:57:00,1.76921,1.76922,1.76921,1.76922,25999999.0
2005-11-01 12:58:00,1.76917,1.76922,1.76905,1.76912,72800000.0
2005-11-01 12:59:00,1.76895,1.76989,1.76872,1.76989,32300000.0
2005-11-01 13:00:00,1.77006,1.77006,1.76964,1.76968,58700000.0
2005-11-01 13:01:00,1.76963,1.76984,1.76963,1.76984,60800002.0
2005-11-01 13:02:00,1.7698,1.76989,1.76962,1.76962,38900000.0
2005-11-01 13:03:00,1.76961,1.76978,1.76961,1.76974,62700000.0
2005-11-01 13:04:00,1.76969,1.76988,1.76965,1.76988,35700001.0
2005-11-01 13:05:00,1.76991,1.77004,1.76991,1.76996,84200000.0
2005-11-01 13:06:00,1.7701,1.77016,1.76989,1.76989,46800000.0
2005-11-01 13:07:00,1.77,1.77002,1.76981,1.76983,82200001.0
2005-11-01 13:08:00,1.76987,1.76989,1.76961,1.76965,75500002.0
2005-11-01 13:09:00,1.76948,1.76965,1.76948,1.76958,76200001.0
2005-11-01 13:10:00,1.76955,1.76963,1.76946,1.76946,53999999.0
2005-11-01 13:11:00,1.76945,1.76956,1.76945,1.7695,27600000.0
2005-11-01 13:12:00,1.76947,1.7695,1.76937,1.76937,34300000.0
2005-11-01 13:13:00,1.76911,1.76915,1.76908,1.76915,62599999.0
2005-11-01 13:14:00,1.76909,1.76911,1.76899,1.76905,64999999.0
2005-11-01 13:15:00,1.7691,1.76917,1.76903,1.76903,56600000.0
2005-11-01 13:16:00,1.769,1.769,1.76882,1.7689,57700001.0
2005-11-01 13:17:00,1.76907,1.76935,1.76907,1.76933,41900000.0
2005-11-01 13:18:00,1.76933,1.76938,1.76921,1.76921,70500000.0
2005-11-01 13:19:00,1.7692,1.76937,1.7692,1.76937,49600000.0
2005-11-01 13:20:00,1.76932,1.76932,1.7692,1.7692,25400000.0
2005-11-01 13:21:00,1.76932,1.76942,1.76932,1.76938,49600000.0
2005-11-01 13:22:00,1.76937,1.76949,1.76932,1.76944,154400000.0
2005-11-01 13:23:00,1.76942,1.76944,1.76901,1.76907,86600001.0
2005-11-01 13:24:00,1.769,1.769,1.76822,1.76822,37200000.0
2005-11-01 13:25:00,1.76815,1.7684,1.76815,1.7684,34800000.0
2005-11-01 13:26:00,1.76854,1.76884,1.76854,1.76859,75200001.0
2005-11-01 13:27:00,1.76861,1.76874,1.76857,1.76865,65300000.0
2005-11-01 13:28:00,1.7686,1.76865,1.76858,1.76858,32600000.0
2005-11-01 13:29:00,1.76864,1.76878,1.76864,1.76871,114600003.0
2005-11-01 13:30:00,1.76869,1.76878,1.76842,1.76842,62600000.0
2005-11-01 13:31:00,1.76845,1.76845,1.76837,1.7684,81000000.0
2005-11-01 13:32:00,1.76832,1.76832,1.76825,1.76825,18800000.0
2005-11-01 13:33:00,1.76825,1.76825,1.7682,1.7682,36100000.0
2005-11-01 13:34:00,1.76823,1.76846,1.76823,1.76846,62000000.0
2005-11-01 13:35:00,1.76862,1.76871,1.76849,1.76865,64900000.0
2005-11-01 13:36:00,1.76867,1.76888,1.76867,1.76885,136100001.0
2005-11-01 13:37:00,1.76873,1.76873,1.76832,1.76832,49100001.0
2005-11-01 13:38:00,1.76835,1.76848,1.76828,1.7684,47800000.0
2005-11-01 13:39:00,1.76849,1.76863,1.76849,1.7685,63800002.0
2005-11-01 13:40:00,1.7686,1.76876,1.7686,1.76872,72500000.0
2005-11-01 13:41:00,1.76871,1.76871,1.76847,1.76847,58700000.0
2005-11-01 13:42:00,1.76844,1.76857,1.76843,1.76847,53599999.0
2005-11-01 13:43:00,1.76844,1.76859,1.76844,1.7685,68400000.0
2005-11-01 13:44:00,1.7685,1.76854,1.76844,1.76847,54000000.0
2005-11-01 13:45:00,1.76842,1.76849,1.76842,1.76845,30700000.0
2005-11-01 13:46:00,1.76843,1.76848,1.76843,1.76848,20500000.0
2005-11-01 13:47:00,1.7685,1.76855,1.76843,1.76843,93199999.0
2005-11-01 13:48:00,1.7685,1.76861,1.7685,1.76856,96000001.0
2005-11-01 13:49:00,1.76863,1.76863,1.76844,1.76863,48999999.0
2005-11-01 13:50:00,1.76866,1.76866,1.76855,1.76855,33100000.0
2005-11-01 13:51:00,1.76852,1.76868,1.76852,1.76868,79799999.0
2005-11-01 13:52:00,1.76873,1.76886,1.76869,1.76872,93500002.0
2005-11-01 13:53:00,1.76871,1.76876,1.76864,1.76876,87000002.0
2005-11-01 13:54:00,1.76896,1.76907,1.76896,1.76907,52499999.0
2005-11-01 13:55:00,1.76897,1.76897,1.76882,1.76883,85699999.0
2005-11-01 13:56:00,1.7688,1.7688,1.76861,1.76868,51800000.0
2005-11-01 13:57:00,1.76878,1.76878,1.76875,1.76878,18800000.0
2005-11-01 13:58:00,1.76876,1.7688,1.76874,1.76874,43799999.0
2005-11-01 13:59:00,1.76883,1.76893,1.76883,1.76893,36799999.0
2005-11-01 14:00:00,1.76892,1.76892,1.76869,1.7687,47600000.0
2005-11-01 14:01:00,1.76871,1.76886,1.76861,1.76881,33700000.0
2005-11-01 14:02:00,1.76867,1.76881,1.76863,1.76863,167800001.0
2005-11-01 14:03:00,1.76864,1.76864,1.76843,1.76843,21100000.0
2005-11-01 14:04:00,1.76842,1.76847,1.76823,1.76823,54000000.0
2005-11-01 14:05:00,1.76812,1.76819,1.76812,1.76818,51999999.0
2005-11-01 14:06:00,1.76805,1.76805,1.76795,1.76797,15400000.0
2005-11-01 14:07:00,1.76816,1.76848,1.76816,1.76846,73100002.0
2005-11-01 14:08:00,1.76858,1.76867,1.76854,1.76866,33499999.0
2005-11-01 14:09:00,1.76871,1.76871,1.76864,1.76864,11600000.0
2005-11-01 14:10:00,1.76863,1.76863,1.76846,1.76857,35500000.0
2005-11-01 14:11:00,1.76843,1.76863,1.76841,1.76857,47900000.0
2005-11-01 14:12:00,1.76856,1.76885,1.76856,1.76885,61499999.0
2005-11-01 14:13:00,1.76898,1.76902,1.7689,1.769,71500001.0
2005-11-01 14:14:00,1.76904,1.76919,1.76904,1.76913,59800000.0
2005-11-01 14:15:00,1.76905,1.7691,1.76905,1.7691,45600000.0
2005-11-01 14:16:00,1.769,1.769,1.769,1.769,1900000.0
2005-11-01 14:17:00,1.76905,1.76907,1.76895,1.76897,107499999.0
2005-11-01 14:18:00,1.769,1.76907,1.76895,1.76895,44800000.0
2005-11-01 14:19:00,1.76888,1.76888,1.76863,1.76877,71600000.0
2005-11-01 14:20:00,1.76871,1.76896,1.76871,1.76896,34700000.0
2005-11-01 14:21:00,1.76902,1.76951,1.76902,1.76951,41500001.0
2005-11-01 14:22:00,1.76928,1.76928,1.76865,1.76865,23900000.0
2005-11-01 14:23:00,1.76863,1.76863,1.76839,1.76839,60000001.0
2005-11-01 14:24:00,1.76852,1.76858,1.7684,1.76843,72799999.0
2005-11-01 14:25:00,1.76849,1.7686,1.7684,1.7684,83000000.0
2005-11-01 14:26:00,1.76848,1.76885,1.76845,1.76885,62900000.0
2005-11-01 14:27:00,1.76893,1.76907,1.76886,1.76897,73200000.0
2005-11-01 14:28:00,1.76887,1.76897,1.76887,1.76892,82900002.0
2005-11-01 14:29:00,1.76899,1.76908,1.76898,1.76908,58699999.0
2005-11-01 14:30:00,1.76912,1.76912,1.76891,1.76895,107400001.0
2005-11-01 14:31:00,1.7689,1.76905,1.7689,1.76895,81300002.0
2005-11-01 14:32:00,1.76895,1.7691,1.76895,1.76902,71199998.0
2005-11-01 14:33:00,1.76894,1.76931,1.76894,1.76928,74399999.0
2005-11-01 14:34:00,1.76935,1.76955,1.76935,1.76954,58199999.0
2005-11-01 14:35:00,1.76965,1.76998,1.76965,1.76974,46600000.0
2005-11-01 14:36:00,1.76977,1.76985,1.76972,1.76975,115899999.0
2005-11-01 14:37:00,1.7698,1.77015,1.7698,1.77007,69099999.0
2005-11-01 14:38:00,1.77,1.77003,1.76997,1.76999,24600000.0
2005-11-01 14:39:00,1.77003,1.77003,1.76984,1.76984,57600000.0
2005-11-01 14:40:00,1.76975,1.76982,1.76968,1.76978,137200000.0
2005-11-01 14:41:00,1.76982,1.76987,1.76967,1.76967,49199999.0
2005-11-01 14:42:00,1.76962,1.76968,1.76945,1.76945,70699998.0
2005-11-01 14:43:00,1.76945,1.76947,1.76932,1.76947,49600000.0
2005-11-01 14:44:00,1.7696,1.76963,1.76953,1.7696,31900000.0
2005-11-01 14:45:00,1.76952,1.76952,1.76937,1.76943,50600000.0
2005-11-01 14:46:00,1.76933,1.76933,1.76917,1.76923,28900000.0
2005-11-01 14:47:00,1.76924,1.76924,1.76907,1.76914,144700000.0
2005-11-01 14:48:00,1.76922,1.7693,1.76917,1.76917,71899999.0
2005-11-01 14:49:00,1.76913,1.76913,1.76902,1.76904,33100000.0
2005-11-01 14:50:00,1.7692,1.76937,1.76919,1.76937,66250000.0
2005-11-01 14:51:00,1.76933,1.76933,1.76915,1.76928,70500000.0
2005-11-01 14:52:00,1.76925,1.76934,1.76925,1.76928,84699997.0
2005-11-01 14:53:00,1.76924,1.76924,1.76911,1.76917,38900000.0
2005-11-01 14:54:00,1.76909,1.76909,1.76883,1.76883,96000000.0
2005-11-01 14:55:00,1.76883,1.76899,1.76883,1.76898,54600000.0
2005-11-01 14:56:00,1.76893,1.76893,1.7688,1.76887,99099999.0
2005-11-01 14:57:00,1.76891,1.76912,1.76891,1.76895,81800000.0
2005-11-01 14:58:00,1.7691,1.76918,1.76907,1.76915,63300000.0
2005-11-01 14:59:00,1.76913,1.76927,1.76913,1.76926,35900000.0
2005-11-01 15:00:00,1.76934,1.76962,1.76934,1.76957,55600001.0
2005-11-01 15:01:00,1.76951,1.76972,1.76951,1.76964,84400000.0
2005-11-01 15:02:00,1.76959,1.76971,1.7695,1.76951,41400000.0
2005-11-01 15:03:00,1.76945,1.76945,1.76934,1.76945,99900000.0
2005-11-01 15:04:00,1.76933,1.76933,1.76914,1.76932,62400001.0
2005-11-01 15:05:00,1.76921,1.76934,1.76915,1.76923,112600000.0
2005-11-01 15:06:00,1.76908,1.76914,1.76898,1.769,53100000.0
2005-11-01 15:07:00,1.76899,1.76901,1.7689,1.7689,83400000.0
2005-11-01 15:08:00,1.76877,1.76888,1.76845,1.76848,37300000.0
2005-11-01 15:09:00,1.76851,1.76898,1.76851,1.76898,75300000.0
2005-11-01 15:10:00,1.76893,1.76893,1.76887,1.76887,25600000.0
2005-11-01 15:11:00,1.76885,1.76903,1.7688,1.7688,43400000.0
2005-11-01 15:12:00,1.76878,1.7688,1.7686,1.7688,31300000.0
2005-11-01 15:13:00,1.76897,1.7691,1.76894,1.76899,43300000.0
2005-11-01 15:14:00,1.76882,1.76882,1.76851,1.76861,72400000.0
2005-11-01 15:15:00,1.76859,1.76863,1.76845,1.76862,64200000.0
2005-11-01 15:16:00,1.76867,1.76879,1.76861,1.76877,96200000.0
2005-11-01 15:17:00,1.7688,1.76901,1.7688,1.76901,83800001.0
2005-11-01 15:18:00,1.76909,1.76909,1.76883,1.76902,71400000.0
2005-11-01 15:19:00,1.76904,1.76928,1.76904,1.7692,80200000.0
2005-11-01 15:20:00,1.76921,1.76927,1.76909,1.7692,69300000.0
2005-11-01 15:21:00,1.7692,1.7692,1.76904,1.76906,31400000.0
2005-11-01 15:22:00,1.76912,1.76938,1.76912,1.76938,67500001.0
2005-11-01 15:23:00,1.7695,1.7695,1.76941,1.7695,135399999.0
2005-11-01 15:24:00,1.76959,1.76978,1.76954,1.76974,71499998.0
2005-11-01 15:25:00,1.76973,1.76977,1.76966,1.7697,158000000.0
2005-11-01 15:26:00,1.7696,1.7696,1.76946,1.76948,32200000.0
2005-11-01 15:27:00,1.76952,1.76959,1.7694,1.76946,41400001.0
2005-11-01 15:28:00,1.76955,1.76965,1.76949,1.76949,64600000.0
2005-11-01 15:29:00,1.76954,1.76959,1.76939,1.76939,83499998.0
2005-11-01 15:30:00,1.76933,1.76944,1.76932,1.76932,57799999.0
2005-11-01 15:31:00,1.76943,1.76972,1.76943,1.76967,68600000.0
2005-11-01 15:32:00,1.76953,1.76967,1.76938,1.76938,103100001.0
2005-11-01 15:33:00,1.76947,1.76951,1.7693,1.7693,32800000.0
2005-11-01 15:34:00,1.76922,1.76933,1.76922,1.76924,49000000.0
2005-11-01 15:35:00,1.7693,1.7693,1.76916,1.76919,66700000.0
2005-11-01 15:36:00,1.7691,1.7691,1.76883,1.76893,116600000.0
2005-11-01 15:37:00,1.76894,1.76894,1.76872,1.76872,27900000.0
2005-11-01 15:38:00,1.7687,1.76887,1.76869,1.76882,96500000.0
2005-11-01 15:39:00,1.76874,1.76874,1.76857,1.76861,53900002.0
2005-11-01 15:40:00,1.76863,1.76878,1.76863,1.7687,49000000.0
2005-11-01 15:41:00,1.76882,1.76897,1.76882,1.76888,75200000.0
2005-11-01 15:42:00,1.76882,1.76902,1.76882,1.76882,106500002.0
2005-11-01 15:43:00,1.76887,1.76887,1.76875,1.76875,56899999.0
2005-11-01 15:44:00,1.76866,1.76868,1.76857,1.76868,40800000.0
2005-11-01 15:45:00,1.7687,1.7687,1.76848,1.76848,66500000.0
2005-11-01 15:46:00,1.76845,1.76845,1.7684,1.7684,42100000.0
2005-11-01 15:47:00,1.76835,1.76845,1.76832,1.76845,38200000.0
2005-11-01 15:48:00,1.76842,1.76842,1.76792,1.76816,87499999.0
2005-11-01 15:49:00,1.76815,1.76823,1.76813,1.76823,101000001.0
2005-11-01 15:50:00,1.76822,1.76824,1.76789,1.76789,60400002.0
2005-11-01 15:51:00,1.76781,1.76781,1.76766,1.7678,48199999.0
2005-11-01 15:52:00,1.76779,1.76785,1.76761,1.76785,92899999.0
2005-11-01 15:53:00,1.76793,1.76803,1.76791,1.76793,44300000.0
2005-11-01 15:54:00,1.76781,1.76781,1.76709,1.76709,43200000.0
2005-11-01 15:55:00,1.76682,1.76682,1.76622,1.76628,82100002.0
2005-11-01 15:56:00,1.7664,1.76645,1.76629,1.76634,65500000.0
2005-11-01 15:57:00,1.7665,1.76655,1.76638,1.76654,77899999.0
2005-11-01 15:58:00,1.76653,1.76654,1.76619,1.7662,76500000.0
2005-11-01 15:59:00,1.76616,1.76653,1.76616,1.7665,92500000.0
2005-11-01 16:00:00,1.76645,1.76645,1.76611,1.76611,90499999.0
2005-11-01 16:01:00,1.7663,1.76632,1.76608,1.76626,97599998.0
2005-11-01 16:02:00,1.76637,1.76653,1.76637,1.76648,64599999.0
2005-11-01 16:03:00,1.76639,1.76639,1.76596,1.76601,49100000.0
2005-11-01 16:04:00,1.76601,1.76621,1.76596,1.76621,57846994.0
2005-11-01 16:05:00,1.76623,1.76637,1.76612,1.76629,81899999.0
2005-11-01 16:06:00,1.76628,1.76628,1.76616,1.76628,28000000.0
2005-11-01 16:07:00,1.76638,1.76638,1.76633,1.76638,78900001.0
2005-11-01 16:08:00,1.76632,1.76634,1.76615,1.76615,27100000.0
2005-11-01 16:09:00,1.76607,1.76639,1.76599,1.76639,74899999.0
2005-11-01 16:10:00,1.76644,1.76688,1.76644,1.76679,84800000.0
2005-11-01 16:11:00,1.76673,1.76673,1.76658,1.76667,24100000.0
2005-11-01 16:12:00,1.7666,1.76662,1.7666,1.7666,69499999.0
2005-11-01 16:13:00,1.76661,1.76671,1.76657,1.76671,79300000.0
2005-11-01 16:14:00,1.7667,1.76675,1.76668,1.76668,65300000.0
2005-11-01 16:15:00,1.76665,1.76665,1.7666,1.7666,39300000.0
2005-11-01 16:16:00,1.76652,1.7666,1.76652,1.76655,33700000.0
2005-11-01 16:17:00,1.76668,1.76688,1.76663,1.76674,96600001.0
2005-11-01 16:18:00,1.76667,1.76676,1.76637,1.76637,75399999.0
2005-11-01 16:19:00,1.76635,1.76649,1.76635,1.76647,27100000.0
2005-11-01 16:20:00,1.76643,1.76645,1.76637,1.76645,34700000.0
2005-11-01 16:21:00,1.76657,1.76673,1.76646,1.76646,50700001.0
2005-11-01 16:22:00,1.76633,1.76648,1.76625,1.76642,121999999.0
2005-11-01 16:23:00,1.76631,1.7665,1.76631,1.7665,65000001.0
2005-11-01 16:24:00,1.76652,1.76652,1.76637,1.7664,24300000.0
2005-11-01 16:25:00,1.76628,1.76628,1.76617,1.76619,26500000.0
2005-11-01 16:26:00,1.76614,1.76615,1.76607,1.76615,41700000.0
2005-11-01 16:27:00,1.76614,1.76626,1.76607,1.7661,39500000.0
2005-11-01 16:28:00,1.76608,1.76614,1.76607,1.7661,51700001.0
2005-11-01 16:29:00,1.76624,1.76629,1.76614,1.76626,147699998.0
2005-11-01 16:30:00,1.76624,1.76635,1.76624,1.76624,87500002.0
2005-11-01 16:31:00,1.76609,1.76609,1.76556,1.7656,61200001.0
2005-11-01 16:32:00,1.76554,1.76554,1.76523,1.76523,40799999.0
2005-11-01 16:33:00,1.76497,1.76497,1.76474,1.76475,51900001.0
2005-11-01 16:34:00,1.76486,1.76491,1.76472,1.76491,88800001.0
2005-11-01 16:35:00,1.765,1.765,1.76447,1.76447,23000000.0
2005-11-01 16:36:00,1.76425,1.76447,1.76423,1.76441,24400000.0
2005-11-01 16:37:00,1.76444,1.76462,1.76444,1.76456,75399999.0
2005-11-01 16:38:00,1.76449,1.76471,1.76448,1.76456,40900000.0
2005-11-01 16:39:00,1.76457,1.76489,1.76457,1.76469,82700000.0
2005-11-01 16:40:00,1.76462,1.76463,1.76419,1.76419,31100000.0
2005-11-01 16:41:00,1.76395,1.76437,1.76395,1.76432,87399999.0
2005-11-01 16:42:00,1.7643,1.76437,1.76418,1.76422,111400000.0
2005-11-01 16:43:00,1.76436,1.76492,1.76436,1.76486,54800000.0
2005-11-01 16:44:00,1.76493,1.76505,1.76484,1.76505,119099999.0
2005-11-01 16:45:00,1.76511,1.76536,1.76511,1.76519,49900000.0
2005-11-01 16:46:00,1.76532,1.76566,1.76532,1.7655,73600000.0
2005-11-01 16:47:00,1.76547,1.76559,1.76541,1.76557,114799999.0
2005-11-01 16:48:00,1.76574,1.76591,1.76557,1.76557,75900000.0
2005-11-01 16:49:00,1.76555,1.76579,1.76555,1.76556,36200001.0
2005-11-01 16:50:00,1.76555,1.76557,1.76544,1.76544,72499999.0
2005-11-01 16:51:00,1.76539,1.76548,1.76536,1.76546,105200000.0
2005-11-01 16:52:00,1.76543,1.76545,1.7654,1.76545,48800000.0
2005-11-01 16:53:00,1.76549,1.76555,1.76537,1.76539,41100000.0
2005-11-01 16:54:00,1.76528,1.76532,1.76514,1.76515,66000001.0
2005-11-01 16:55:00,1.76508,1.76509,1.76489,1.76504,45400001.0
2005-11-01 16:56:00,1.7649,1.765,1.76481,1.76493,71400001.0
2005-11-01 16:57:00,1.76507,1.76536,1.76496,1.76536,148700003.0
2005-11-01 16:58:00,1.76535,1.76535,1.76505,1.76505,93799999.0
2005-11-01 16:59:00,1.76493,1.76508,1.76477,1.76488,46900000.0
2005-11-01 17:00:00,1.76426,1.76426,1.76166,1.76173,118600002.0
2005-11-01 17:01:00,1.7617,1.76189,1.7616,1.76189,54400000.0
2005-11-01 17:02:00,1.76188,1.76227,1.76176,1.76195,68150000.0
2005-11-01 17:03:00,1.76185,1.7622,1.76181,1.76213,81299999.0
2005-11-01 17:04:00,1.76205,1.76217,1.762,1.76206,38700001.0
2005-11-01 17:05:00,1.76181,1.76192,1.7616,1.76188,96999998.0
2005-11-01 17:06:00,1.76201,1.76232,1.76197,1.76222,34400000.0
2005-11-01 17:07:00,1.76254,1.7639,1.76254,1.7639,32900000.0
2005-11-01 17:08:00,1.76403,1.76403,1.76357,1.76373,67400000.0
2005-11-01 17:09:00,1.76398,1.76453,1.76398,1.76412,34100000.0
2005-11-01 17:10:00,1.7639,1.76401,1.76377,1.7639,65300000.0
2005-11-01 17:11:00,1.76392,1.7642,1.76357,1.76357,98400000.0
2005-11-01 17:12:00,1.7634,1.76357,1.76335,1.76353,128400001.0
2005-11-01 17:13:00,1.76348,1.7638,1.76348,1.76377,62999999.0
2005-11-01 17:14:00,1.76391,1.76391,1.76387,1.7639,29700000.0
2005-11-01 17:15:00,1.76388,1.76441,1.76388,1.7643,32800000.0
2005-11-01 17:16:00,1.7644,1.76469,1.7644,1.76443,64999999.0
2005-11-01 17:17:00,1.76439,1.76444,1.76429,1.7643,89500001.0
2005-11-01 17:18:00,1.7644,1.7644,1.76389,1.76411,81299999.0
2005-11-01 17:19:00,1.76412,1.76424,1.76406,1.7641,32500000.0
2005-11-01 17:20:00,1.76395,1.76405,1.76365,1.76365,77899999.0
2005-11-01 17:21:00,1.76365,1.76399,1.76365,1.76399,53500000.0
2005-11-01 17:22:00,1.76408,1.76409,1.76377,1.76377,58999999.0
2005-11-01 17:23:00,1.76356,1.76356,1.76346,1.76355,119299998.0
2005-11-01 17:24:00,1.76348,1.76349,1.76343,1.76345,21800000.0
2005-11-01 17:25:00,1.76367,1.76393,1.76367,1.76374,67899998.0
2005-11-01 17:26:00,1.76377,1.76377,1.76295,1.76307,68000001.0
2005-11-01 17:27:00,1.76288,1.76296,1.76243,1.76243,32800000.0
2005-11-01 17:28:00,1.7625,1.76257,1.76227,1.76227,36900000.0
2005-11-01 17:29:00,1.762,1.762,1.76165,1.76183,100900001.0
2005-11-01 17:30:00,1.76175,1.76196,1.76175,1.76196,85900001.0
2005-11-01 17:31:00,1.76181,1.76196,1.76165,1.76189,74200000.0
2005-11-01 17:32:00,1.76197,1.762,1.76168,1.76171,83900001.0
2005-11-01 17:33:00,1.76166,1.76193,1.76158,1.76193,40100000.0
2005-11-01 17:34:00,1.76208,1.76208,1.76077,1.76078,67500000.0
2005-11-01 17:35:00,1.76087,1.7613,1.76087,1.76126,51699999.0
2005-11-01 17:36:00,1.76123,1.76123,1.76109,1.76123,65400000.0
2005-11-01 17:37:00,1.7614,1.76159,1.7614,1.76144,61800000.0
2005-11-01 17:38:00,1.7613,1.76141,1.76115,1.76115,46900000.0
2005-11-01 17:39:00,1.76121,1.76137,1.76121,1.76137,62300000.0
2005-11-01 17:40:00,1.76144,1.76149,1.76133,1.76133,68500000.0
2005-11-01 17:41:00,1.76135,1.76145,1.76115,1.76115,109300002.0
2005-11-01 17:42:00,1.76122,1.76122,1.76095,1.76104,70000000.0
2005-11-01 17:43:00,1.76106,1.76143,1.76097,1.76143,81299998.0
2005-11-01 17:44:00,1.7615,1.76157,1.7615,1.76157,32200000.0
2005-11-01 17:45:00,1.7615,1.7615,1.76128,1.76144,49600000.0
2005-11-01 17:46:00,1.76142,1.76148,1.76078,1.76091,62800001.0
2005-11-01 17:47:00,1.76105,1.76146,1.76105,1.7614,37500000.0
2005-11-01 17:48:00,1.7615,1.76151,1.76118,1.76118,71600000.0
2005-11-01 17:49:00,1.7613,1.76155,1.7613,1.76149,49500001.0
2005-11-01 17:50:00,1.76145,1.7616,1.76145,1.7615,29600000.0
2005-11-01 17:51:00,1.76158,1.76176,1.76158,1.76162,69600000.0
2005-11-01 17:52:00,1.76165,1.76175,1.76165,1.7617,45500000.0
2005-11-01 17:53:00,1.76159,1.76168,1.76126,1.76135,67900001.0
2005-11-01 17:54:00,1.76128,1.76141,1.76125,1.76141,60700002.0
2005-11-01 17:55:00,1.76157,1.76159,1.76145,1.76155,93600000.0
2005-11-01 17:56:00,1.76149,1.76153,1.76141,1.76149,63700001.0
2005-11-01 17:57:00,1.76147,1.76148,1.7614,1.7614,16400000.0
2005-11-01 17:58:00,1.76138,1.76144,1.76124,1.76124,76799999.0
2005-11-01 17:59:00,1.76117,1.76122,1.76107,1.76107,113999999.0
2005-11-01 18:00:00,1.76105,1.76115,1.76103,1.76115,49300001.0
2005-11-01 18:01:00,1.7613,1.76149,1.7612,1.7612,1063000001.0
2005-11-01 18:02:00,1.76116,1.76132,1.76115,1.76118,1075100000.0
2005-11-01 18:03:00,1.76114,1.76117,1.76098,1.76117,1378599996.0
2005-11-01 18:04:00,1.76124,1.76148,1.7612,1.76139,835800001.0
2005-11-01 18:05:00,1.7614,1.76153,1.76137,1.7614,987100001.0
2005-11-01 18:06:00,1.76142,1.76172,1.76136,1.76172,1023546990.0
2005-11-01 18:07:00,1.76175,1.76211,1.76156,1.76211,1195099999.0
2005-11-01 18:08:00,1.76219,1.76267,1.76214,1.76256,1255399997.0
2005-11-01 18:09:00,1.76264,1.76308,1.76264,1.76294,507600001.0
2005-11-01 18:10:00,1.76283,1.76283,1.76227,1.76227,791399994.0
2005-11-01 18:11:00,1.76229,1.7624,1.76194,1.76194,595099999.0
2005-11-01 18:12:00,1.76179,1.76212,1.76179,1.76211,711199996.0
2005-11-01 18:13:00,1.76216,1.76226,1.7621,1.76213,595000002.0
2005-11-01 18:14:00,1.76212,1.76218,1.76184,1.76193,681420001.0
2005-11-01 18:15:00,1.76196,1.76205,1.76194,1.76197,1002399994.0
2005-11-01 18:16:00,1.76198,1.76212,1.76196,1.76205,895699993.0
2005-11-01 18:17:00,1.76204,1.76212,1.76189,1.76208,512300003.0
2005-11-01 18:18:00,1.76207,1.76215,1.76195,1.76199,746599995.0
2005-11-01 18:19:00,1.7621,1.76252,1.7621,1.76252,566070009.0
2005-11-01 18:20:00,1.7626,1.76274,1.76246,1.76257,427499998.0
2005-11-01 18:21:00,1.7625,1.7625,1.76225,1.76225,796499999.0
2005-11-01 18:22:00,1.76223,1.76229,1.76211,1.76228,639799991.0
2005-11-01 18:23:00,1.76229,1.76236,1.76223,1.76228,916600003.0
2005-11-01 18:24:00,1.76229,1.76249,1.76223,1.7623,800299998.0
2005-11-01 18:25:00,1.76227,1.76249,1.76225,1.76225,795799995.0
2005-11-01 18:26:00,1.76235,1.76254,1.76234,1.76238,571099996.0
2005-11-01 18:27:00,1.7624,1.76258,1.7624,1.76255,704650000.0
2005-11-01 18:28:00,1.76257,1.76272,1.76254,1.76265,298200000.0
2005-11-01 18:29:00,1.76265,1.76284,1.76263,1.76265,756769999.0
2005-11-01 18:30:00,1.76276,1.76349,1.76276,1.76342,633200000.0
2005-11-01 18:31:00,1.76353,1.76385,1.76347,1.76347,483199998.0
2005-11-01 18:32:00,1.76345,1.76366,1.76345,1.7636,364200003.0
2005-11-01 18:33:00,1.76354,1.76354,1.76318,1.76332,718900000.0
2005-11-01 18:34:00,1.76331,1.7638,1.76307,1.76345,598200000.0
2005-11-01 18:35:00,1.76337,1.76365,1.76337,1.76355,323099997.0
2005-11-01 18:36:00,1.76352,1.7637,1.76342,1.76357,91900000.0
2005-11-01 18:37:00,1.7635,1.7635,1.7631,1.76312,140350003.0
2005-11-01 18:38:00,1.76313,1.76323,1.76289,1.76323,144500001.0
2005-11-01 18:39:00,1.76321,1.76335,1.76319,1.76319,201250002.0
2005-11-01 18:40:00,1.76313,1.76315,1.76299,1.76309,482599996.0
2005-11-01 18:41:00,1.76308,1.7632,1.76296,1.76298,330900002.0
2005-11-01 18:42:00,1.76288,1.76289,1.76272,1.76277,149299998.0
2005-11-01 18:43:00,1.76282,1.7632,1.76282,1.7632,110600000.0
2005-11-01 18:44:00,1.76303,1.76323,1.76301,1.76308,496899997.0
2005-11-01 18:45:00,1.76307,1.76331,1.76307,1.76331,153599999.0
2005-11-01 18:46:00,1.76337,1.7635,1.76337,1.76348,201099999.0
2005-11-01 18:47:00,1.76349,1.76349,1.76326,1.7634,141800000.0
2005-11-01 18:48:00,1.76338,1.76357,1.76338,1.76357,372046994.0
2005-11-01 18:49:00,1.76357,1.76357,1.76331,1.76331,86050001.0
2005-11-01 18:50:00,1.7633,1.76337,1.76304,1.76307,221400001.0
2005-11-01 18:51:00,1.76306,1.76316,1.7629,1.76297,511299996.0
2005-11-01 18:52:00,1.76298,1.76313,1.76295,1.76313,596900002.0
2005-11-01 18:53:00,1.76313,1.76326,1.76308,1.76308,350500001.0
2005-11-01 18:54:00,1.76305,1.7632,1.76305,1.76306,238500000.0
2005-11-01 18:55:00,1.76307,1.76307,1.76292,1.76292,570400002.0
2005-11-01 18:56:00,1.76289,1.76292,1.76258,1.76267,223599999.0
2005-11-01 18:57:00,1.76258,1.76271,1.76255,1.76261,370700001.0
2005-11-01 18:58:00,1.76266,1.76278,1.76262,1.76267,691399999.0
2005-11-01 18:59:00,1.76262,1.76274,1.76248,1.76248,449946995.0
2005-11-01 19:00:00,1.76248,1.76248,1.76234,1.76234,248599999.0
2005-11-01 19:01:00,1.76237,1.76237,1.76212,1.76225,142400001.0
2005-11-01 19:02:00,1.76218,1.76223,1.76173,1.76173,432050000.0
2005-11-01 19:03:00,1.76169,1.76169,1.76116,1.76128,569899997.0
2005-11-01 19:04:00,1.76135,1.76139,1.76121,1.76127,244000000.0
2005-11-01 19:05:00,1.76117,1.76142,1.76117,1.76142,140900000.0
2005-11-01 19:06:00,1.76142,1.76143,1.76123,1.76143,684800001.0
2005-11-01 19:07:00,1.76147,1.76152,1.76137,1.76139,405000000.0
2005-11-01 19:08:00,1.76126,1.76127,1.76109,1.76125,620300002.0
2005-11-01 19:09:00,1.76128,1.76143,1.76124,1.76143,372999996.0
2005-11-01 19:10:00,1.76144,1.76152,1.76137,1.76138,410299998.0
2005-11-01 19:11:00,1.76138,1.7615,1.7613,1.7613,93599999.0
2005-11-01 19:12:00,1.76134,1.76188,1.76134,1.76188,327199996.0
2005-11-01 19:13:00,1.76193,1.76199,1.76179,1.76185,376299997.0
2005-11-01 19:14:00,1.76181,1.76193,1.76181,1.76187,203899998.0
2005-11-01 19:15:00,1.76181,1.76181,1.7616,1.76162,391899998.0
2005-11-01 19:16:00,1.76162,1.76167,1.7616,1.7616,175400003.0
2005-11-01 19:17:00,1.76164,1.76199,1.76164,1.76183,277799999.0
2005-11-01 19:18:00,1.76187,1.76195,1.76183,1.76195,178400000.0
2005-11-01 19:19:00,1.76193,1.76239,1.76193,1.76239,344199999.0
2005-11-01 19:20:00,1.76241,1.76276,1.76231,1.76274,415199994.0
2005-11-01 19:21:00,1.76282,1.76307,1.76282,1.76297,350150000.0
2005-11-01 19:22:00,1.76308,1.76313,1.76297,1.76309,266800000.0
2005-11-01 19:23:00,1.76308,1.76322,1.76307,1.76307,402199996.0
2005-11-01 19:24:00,1.763,1.763,1.76259,1.76259,64300000.0
2005-11-01 19:25:00,1.76253,1.76274,1.76251,1.76274,37270000.0
2005-11-01 19:26:00,1.76277,1.76285,1.7624,1.7624,323399997.0
2005-11-01 19:27:00,1.76241,1.76256,1.76239,1.76249,512600000.0
2005-11-01 19:28:00,1.76251,1.76259,1.76247,1.76258,301500000.0
2005-11-01 19:29:00,1.76252,1.76261,1.76233,1.76233,259300001.0
2005-11-01 19:30:00,1.76227,1.7624,1.76226,1.76238,539399999.0
2005-11-01 19:31:00,1.7624,1.76245,1.76235,1.76245,254900000.0
2005-11-01 19:32:00,1.76242,1.76242,1.76225,1.76236,433800001.0
2005-11-01 19:33:00,1.76249,1.76305,1.76249,1.76303,302200000.0
2005-11-01 19:34:00,1.76303,1.76316,1.76284,1.76316,128800000.0
2005-11-01 19:35:00,1.76317,1.76322,1.76306,1.76308,415999995.0
2005-11-01 19:36:00,1.76297,1.76297,1.76254,1.76254,372899997.0
2005-11-01 19:37:00,1.76248,1.76275,1.76248,1.76275,326549997.0
2005-11-01 19:38:00,1.76275,1.76275,1.76246,1.76246,61400000.0
2005-11-01 19:39:00,1.76244,1.7627,1.76244,1.7627,266400001.0
2005-11-01 19:40:00,1.76269,1.76272,1.76258,1.7626,337400001.0
2005-11-01 19:41:00,1.7626,1.76267,1.76258,1.7626,337499998.0
2005-11-01 19:42:00,1.76258,1.7626,1.76246,1.76248,234099997.0
2005-11-01 19:43:00,1.7624,1.7624,1.76206,1.76212,110500000.0
2005-11-01 19:44:00,1.76209,1.76214,1.76199,1.76202,468400000.0
2005-11-01 19:45:00,1.76201,1.76212,1.76197,1.76212,142400001.0
2005-11-01 19:46:00,1.76217,1.76222,1.7621,1.76219,357100001.0
2005-11-01 19:47:00,1.7622,1.76222,1.76218,1.7622,89700000.0
2005-11-01 19:48:00,1.76217,1.76219,1.76211,1.76211,219800001.0
2005-11-01 19:49:00,1.7622,1.76236,1.7622,1.76236,305999997.0
2005-11-01 19:50:00,1.76232,1.76232,1.7622,1.7622,314600002.0
2005-11-01 19:51:00,1.76225,1.76251,1.76225,1.76251,264899999.0
2005-11-01 19:52:00,1.76262,1.76265,1.7625,1.7626,143500001.0
2005-11-01 19:53:00,1.76267,1.76293,1.76267,1.76293,128700003.0
2005-11-01 19:54:00,1.76291,1.76291,1.76279,1.76288,204600001.0
2005-11-01 19:55:00,1.76286,1.76296,1.76286,1.76291,87900000.0
2005-11-01 19:56:00,1.76289,1.76292,1.76282,1.76288,250700002.0
2005-11-01 19:57:00,1.76286,1.7629,1.76261,1.76272,335499999.0
2005-11-01 19:58:00,1.76272,1.76291,1.76272,1.76288,289899999.0
2005-11-01 19:59:00,1.76287,1.763,1.76287,1.76295,300000000.0
2005-11-01 20:00:00,1.7629,1.76295,1.7629,1.76295,222699997.0
2005-11-01 20:01:00,1.76295,1.76303,1.76295,1.76297,173200000.0
2005-11-01 20:02:00,1.76297,1.76313,1.76293,1.76293,120600000.0
2005-11-01 20:03:00,1.76286,1.76286,1.76262,1.76262,63500000.0
2005-11-01 20:04:00,1.76261,1.76267,1.76261,1.76267,208200001.0
2005-11-01 20:05:00,1.76268,1.76288,1.76268,1.76288,192299999.0
2005-11-01 20:06:00,1.7629,1.76295,1.76287,1.7629,211500004.0
2005-11-01 20:07:00,1.76286,1.76288,1.76273,1.76273,142400002.0
2005-11-01 20:08:00,1.76275,1.76275,1.76267,1.76275,358546997.0
2005-11-01 20:09:00,1.76266,1.7627,1.76259,1.7627,74699999.0
2005-11-01 20:10:00,1.76271,1.76281,1.76271,1.76275,125899999.0
2005-11-01 20:11:00,1.76285,1.76293,1.76275,1.76293,47400000.0
2005-11-01 20:12:00,1.76289,1.763,1.7628,1.76297,556800002.0
2005-11-01 20:13:00,1.76292,1.76307,1.76279,1.76279,207400002.0
2005-11-01 20:14:00,1.76281,1.7629,1.7628,1.7628,205700001.0
2005-11-01 20:15:00,1.76278,1.76298,1.76264,1.76265,497399998.0
2005-11-01 20:16:00,1.76259,1.76282,1.76259,1.76282,179500002.0
2005-11-01 20:17:00,1.76287,1.76295,1.7628,1.76295,69500001.0
2005-11-01 20:18:00,1.76303,1.76326,1.76303,1.76326,152600000.0
2005-11-01 20:19:00,1.76333,1.76342,1.76327,1.76342,171500001.0
2005-11-01 20:20:00,1.7634,1.76345,1.76335,1.7634,291399998.0
2005-11-01 20:21:00,1.76336,1.76336,1.76317,1.7632,163400000.0
2005-11-01 20:22:00,1.76323,1.76344,1.76323,1.76337,167299999.0
2005-11-01 20:23:00,1.76339,1.76349,1.76333,1.76345,274700000.0
2005-11-01 20:24:00,1.76341,1.76341,1.76322,1.76335,113300000.0
2005-11-01 20:25:00,1.76337,1.76338,1.76325,1.76335,465599999.0
2005-11-01 20:26:00,1.7633,1.76338,1.76327,1.7633,507799999.0
2005-11-01 20:27:00,1.76335,1.76338,1.7633,1.76338,212299999.0
2005-11-01 20:28:00,1.76317,1.76373,1.76307,1.76332,251800000.0
2005-11-01 20:29:00,1.76332,1.76332,1.76302,1.76302,275400002.0
2005-11-01 20:30:00,1.763,1.76305,1.76291,1.76295,829699996.0
2005-11-01 20:31:00,1.76286,1.76296,1.76285,1.7629,659199992.0
2005-11-01 20:32:00,1.76287,1.76287,1.76272,1.76272,629700005.0
2005-11-01 20:33:00,1.76273,1.76292,1.76268,1.76287,213800001.0
2005-11-01 20:34:00,1.76299,1.76313,1.76299,1.76302,111500000.0
2005-11-01 20:35:00,1.763,1.76317,1.76296,1.76313,118300000.0
2005-11-01 20:36:00,1.7632,1.76331,1.7632,1.76321,192700002.0
2005-11-01 20:37:00,1.76317,1.76317,1.76276,1.76276,152470001.0
2005-11-01 20:38:00,1.76275,1.76282,1.76261,1.76268,308999998.0
2005-11-01 20:39:00,1.76272,1.76272,1.7625,1.76267,272900000.0
2005-11-01 20:40:00,1.76273,1.76288,1.76273,1.76288,167699999.0
2005-11-01 20:41:00,1.76293,1.76303,1.76289,1.76293,162000002.0
2005-11-01 20:42:00,1.76307,1.76308,1.76307,1.76308,36100001.0
2005-11-01 20:43:00,1.76308,1.76312,1.76302,1.76306,243099999.0
2005-11-01 20:44:00,1.76302,1.76312,1.76301,1.76305,449100004.0
2005-11-01 20:45:00,1.76307,1.76313,1.76306,1.76313,106600001.0
2005-11-01 20:46:00,1.76315,1.76322,1.76307,1.76307,97370000.0
2005-11-01 20:47:00,1.763,1.76305,1.76295,1.76305,412399999.0
2005-11-01 20:48:00,1.76304,1.76314,1.76303,1.76309,123200001.0
2005-11-01 20:49:00,1.76305,1.76305,1.76297,1.76305,119999999.0
2005-11-01 20:50:00,1.76302,1.76303,1.76294,1.76296,324500000.0
2005-11-01 20:51:00,1.76294,1.76294,1.76276,1.76288,284049998.0
2005-11-01 20:52:00,1.76285,1.76295,1.76285,1.76288,169700000.0
2005-11-01 20:53:00,1.76291,1.7631,1.76291,1.76305,625899996.0
2005-11-01 20:54:00,1.76308,1.76315,1.76307,1.76307,289700000.0
2005-11-01 20:55:00,1.7631,1.76313,1.76301,1.76308,264850000.0
2005-11-01 20:56:00,1.76314,1.7633,1.76314,1.76324,404000001.0
2005-11-01 20:57:00,1.7633,1.76338,1.76325,1.7633,541100000.0
2005-11-01 20:58:00,1.76335,1.76335,1.76323,1.7633,180000000.0
2005-11-01 20:59:00,1.76323,1.76323,1.763,1.7631,701899992.0
2005-11-01 21:00:00,1.76311,1.76323,1.76306,1.76323,448199996.0
2005-11-01 21:01:00,1.7632,1.76329,1.7631,1.76312,322700000.0
2005-11-01 21:02:00,1.7631,1.76313,1.76302,1.76307,211000003.0
2005-11-01 21:03:00,1.76301,1.76327,1.76301,1.76327,182800000.0
2005-11-01 21:04:00,1.7633,1.76335,1.76325,1.76332,222000002.0
2005-11-01 21:05:00,1.7633,1.76335,1.76325,1.76331,297100002.0
2005-11-01 21:06:00,1.76326,1.7633,1.76322,1.7633,160999998.0
2005-11-01 21:07:00,1.76329,1.76329,1.76321,1.76328,93100000.0
2005-11-01 21:08:00,1.76328,1.76333,1.76328,1.76332,56999999.0
2005-11-01 21:09:00,1.76325,1.76343,1.76324,1.76339,143699999.0
2005-11-01 21:10:00,1.76343,1.76344,1.76337,1.76344,155100002.0
2005-11-01 21:11:00,1.76337,1.76338,1.76309,1.76309,151999999.0
2005-11-01 21:12:00,1.76307,1.76312,1.76298,1.76298,68299999.0
2005-11-01 21:13:00,1.76286,1.76286,1.76269,1.76269,150199999.0
2005-11-01 21:14:00,1.76267,1.76274,1.76243,1.76244,384399999.0
2005-11-01 21:15:00,1.76239,1.76239,1.76215,1.76216,215150001.0
2005-11-01 21:16:00,1.76221,1.76251,1.76221,1.76242,58199999.0
2005-11-01 21:17:00,1.76239,1.76276,1.76219,1.76276,257800001.0
2005-11-01 21:18:00,1.76293,1.76301,1.76283,1.76298,71499998.0
2005-11-01 21:19:00,1.76299,1.76396,1.76284,1.76334,72800001.0
2005-11-01 21:20:00,1.76322,1.76415,1.76322,1.76382,276900002.0
2005-11-01 21:21:00,1.76348,1.76378,1.76287,1.76287,117050000.0
2005-11-01 21:22:00,1.7628,1.76303,1.76234,1.76303,247299998.0
2005-11-01 21:23:00,1.76285,1.76285,1.76219,1.76228,48300001.0
2005-11-01 21:24:00,1.76229,1.76244,1.76202,1.76213,198400000.0
2005-11-01 21:25:00,1.76192,1.76192,1.76163,1.76178,146100002.0
2005-11-01 21:26:00,1.76187,1.76196,1.76165,1.76165,35500000.0
2005-11-01 21:27:00,1.76146,1.7623,1.76128,1.7623,180399998.0
2005-11-01 21:28:00,1.76241,1.76262,1.76228,1.7625,204470000.0
2005-11-01 21:29:00,1.76257,1.76272,1.76254,1.76264,34300000.0
2005-11-01 21:30:00,1.76286,1.76294,1.76286,1.76294,19500000.0
2005-11-01 21:31:00,1.76293,1.76332,1.7628,1.76322,52200000.0
2005-11-01 21:32:00,1.76321,1.76321,1.76293,1.76307,292800001.0
2005-11-01 21:33:00,1.76309,1.76365,1.76288,1.76349,236699999.0
2005-11-01 21:34:00,1.76355,1.76371,1.76322,1.7633,264000001.0
2005-11-01 21:35:00,1.76332,1.76334,1.76275,1.76275,65700000.0
2005-11-01 21:36:00,1.76278,1.76291,1.76235,1.76235,75099999.0
2005-11-01 21:37:00,1.76229,1.76261,1.76229,1.76261,149500001.0
2005-11-01 21:38:00,1.76262,1.76317,1.76254,1.76314,117599999.0
2005-11-01 21:39:00,1.76323,1.76329,1.76321,1.76322,71800000.0
2005-11-01 21:40:00,1.76327,1.76359,1.76327,1.7635,126700001.0
2005-11-01 21:41:00,1.76349,1.76358,1.76322,1.76327,190700003.0
2005-11-01 21:42:00,1.7632,1.76368,1.76311,1.76368,134600000.0
2005-11-01 21:43:00,1.76356,1.76356,1.76314,1.76324,64999999.0
2005-11-01 21:44:00,1.76329,1.76378,1.76329,1.76378,149000000.0
2005-11-01 21:45:00,1.7638,1.76452,1.7637,1.76452,62100000.0
2005-11-01 21:46:00,1.76456,1.76456,1.76405,1.76433,99300000.0
2005-11-01 21:47:00,1.76433,1.76433,1.76419,1.76425,220499998.0
2005-11-01 21:48:00,1.7643,1.76445,1.7643,1.7643,87700001.0
2005-11-01 21:49:00,1.76421,1.76421,1.76399,1.76408,76700000.0
2005-11-01 21:50:00,1.76398,1.7641,1.76392,1.7641,65500000.0
2005-11-01 21:51:00,1.76413,1.76413,1.76388,1.76388,115699999.0
2005-11-01 21:52:00,1.76383,1.76416,1.76361,1.76416,55000001.0
2005-11-01 21:53:00,1.76423,1.76423,1.76415,1.76418,38700001.0
2005-11-01 21:54:00,1.76422,1.76422,1.76395,1.76395,68200000.0
2005-11-01 21:55:00,1.76399,1.7641,1.76398,1.76407,287399997.0
2005-11-01 21:56:00,1.76408,1.76408,1.764,1.76405,80900001.0
2005-11-01 21:57:00,1.7641,1.76427,1.76394,1.76394,112399997.0
2005-11-01 21:58:00,1.76385,1.76385,1.76363,1.76363,92199999.0
2005-11-01 21:59:00,1.76363,1.76379,1.76362,1.76373,478700000.0
2005-11-01 22:00:00,1.76382,1.76395,1.76382,1.76384,164699999.0
2005-11-01 22:01:00,1.76389,1.76402,1.76389,1.76396,150199998.0
2005-11-01 22:02:00,1.76401,1.76407,1.76386,1.76405,260600004.0
2005-11-01 22:03:00,1.76397,1.76397,1.76384,1.76396,135600000.0
2005-11-01 22:04:00,1.76398,1.76409,1.76396,1.764,306899998.0
2005-11-01 22:05:00,1.76399,1.76404,1.76394,1.764,140299999.0
2005-11-01 22:06:00,1.76404,1.76415,1.76401,1.76408,87799999.0
2005-11-01 22:07:00,1.76413,1.76413,1.764,1.764,96399997.0
2005-11-01 22:08:00,1.76395,1.76395,1.76376,1.76376,51800001.0
2005-11-01 22:09:00,1.76378,1.76393,1.76368,1.7639,75499999.0
2005-11-01 22:10:00,1.76389,1.76397,1.76388,1.76397,23900000.0
2005-11-01 22:11:00,1.76396,1.76396,1.76373,1.76373,43600000.0
2005-11-01 22:12:00,1.76375,1.76396,1.76375,1.7638,150500001.0
2005-11-01 22:13:00,1.7638,1.76382,1.7638,1.7638,83300001.0
2005-11-01 22:14:00,1.76383,1.76388,1.76383,1.76388,32500000.0
2005-11-01 22:15:00,1.76393,1.76393,1.76368,1.76375,274799999.0
2005-11-01 22:16:00,1.76377,1.76389,1.76376,1.76387,384000000.0
2005-11-01 22:17:00,1.76389,1.76389,1.76376,1.76388,74600001.0
2005-11-01 22:18:00,1.76385,1.76385,1.76375,1.76375,119500001.0
2005-11-01 22:19:00,1.76375,1.76376,1.76371,1.76371,41500000.0
2005-11-01 22:20:00,1.76371,1.76378,1.76371,1.76376,89200000.0
2005-11-01 22:21:00,1.76384,1.7639,1.76381,1.76385,153200001.0
2005-11-01 22:22:00,1.76387,1.76414,1.76387,1.76397,64800000.0
2005-11-01 22:23:00,1.7639,1.76392,1.76371,1.76377,100300001.0
2005-11-01 22:24:00,1.7638,1.7639,1.76378,1.76385,70400000.0
2005-11-01 22:25:00,1.76391,1.76406,1.76391,1.76406,133399998.0
2005-11-01 22:26:00,1.7641,1.76415,1.7641,1.76415,35600000.0
2005-11-01 22:27:00,1.76416,1.76424,1.76409,1.76413,88900002.0
2005-11-01 22:28:00,1.76412,1.76412,1.76398,1.76401,85700000.0
2005-11-01 22:29:00,1.76413,1.76428,1.764,1.76412,219999998.0
2005-11-01 22:30:00,1.76417,1.7642,1.76415,1.76415,45000000.0
2005-11-01 22:31:00,1.76415,1.76415,1.76412,1.76415,92699998.0
2005-11-01 22:32:00,1.76418,1.7643,1.76418,1.76427,137200000.0
2005-11-01 22:33:00,1.76424,1.76429,1.76421,1.76425,67000000.0
2005-11-01 22:34:00,1.76425,1.7643,1.76414,1.7642,235599997.0
2005-11-01 22:35:00,1.76425,1.76443,1.76425,1.76443,30200000.0
2005-11-01 22:36:00,1.76445,1.76445,1.76435,1.76435,65599999.0
2005-11-01 22:37:00,1.7645,1.76488,1.7645,1.7648,96400001.0
2005-11-01 22:38:00,1.76471,1.76495,1.76468,1.76495,29000000.0
2005-11-01 22:39:00,1.76495,1.76495,1.76485,1.76488,82100000.0
2005-11-01 22:40:00,1.76492,1.76504,1.76492,1.765,88200002.0
2005-11-01 22:41:00,1.76503,1.76532,1.76503,1.76532,104799999.0
2005-11-01 22:42:00,1.76532,1.76532,1.76511,1.76518,30500000.0
2005-11-01 22:43:00,1.76513,1.76529,1.76502,1.76502,64100000.0
2005-11-01 22:44:00,1.76506,1.76529,1.76506,1.76529,155099998.0
2005-11-01 22:45:00,1.7653,1.7653,1.76518,1.76518,65300000.0
2005-11-01 22:46:00,1.76511,1.76512,1.76499,1.76499,38100000.0
2005-11-01 22:47:00,1.76494,1.76494,1.76486,1.76489,105300000.0
2005-11-01 22:48:00,1.7649,1.76495,1.76482,1.76482,16100000.0
2005-11-01 22:49:00,1.76482,1.76483,1.7648,1.76483,38600000.0
2005-11-01 22:50:00,1.76483,1.765,1.76479,1.76497,28700000.0
2005-11-01 22:51:00,1.76498,1.76508,1.76498,1.76508,32000000.0
2005-11-01 22:52:00,1.76519,1.76519,1.76507,1.76518,76699999.0
2005-11-01 22:53:00,1.76524,1.76528,1.76501,1.76528,25799999.0
2005-11-01 22:54:00,1.76536,1.76545,1.76529,1.76529,52800000.0
2005-11-01 22:55:00,1.76529,1.76537,1.76529,1.76532,40900000.0
2005-11-01 22:56:00,1.76527,1.7653,1.76524,1.76528,52700000.0
2005-11-01 22:57:00,1.76551,1.76561,1.76546,1.76546,69699999.0
2005-11-01 22:58:00,1.7653,1.76547,1.7653,1.76547,81599998.0
2005-11-01 22:59:00,1.7654,1.76547,1.76528,1.76528,168899997.0
2005-11-01 23:00:00,1.76508,1.76511,1.765,1.76511,44600001.0
2005-11-01 23:01:00,1.7654,1.7654,1.76535,1.7654,33600000.0
2005-11-01 23:02:00,1.76536,1.76539,1.76536,1.76539,23400000.0
2005-11-01 23:03:00,1.7653,1.7653,1.7653,1.7653,4000000.0
2005-11-01 23:04:00,1.7653,1.76535,1.76523,1.76533,48099999.0
2005-11-01 23:05:00,1.76537,1.76549,1.76537,1.76544,41900000.0
2005-11-01 23:06:00,1.76545,1.76545,1.76522,1.76536,73800000.0
2005-11-01 23:07:00,1.7654,1.76545,1.7654,1.76545,8800000.0
2005-11-01 23:08:00,1.76538,1.76538,1.76532,1.76532,46000000.0
2005-11-01 23:09:00,1.76528,1.76535,1.76528,1.7653,58300001.0
2005-11-01 23:10:00,1.76526,1.76529,1.76526,1.76529,6400000.0
2005-11-01 23:11:00,1.76523,1.7658,1.76523,1.76573,51399999.0
2005-11-01 23:12:00,1.76564,1.76564,1.76543,1.76543,73100000.0
2005-11-01 23:13:00,1.76545,1.76545,1.76535,1.76545,56900001.0
2005-11-01 23:14:00,1.76535,1.76535,1.76496,1.76515,93200001.0
2005-11-01 23:15:00,1.76508,1.76508,1.76489,1.76489,33600001.0
2005-11-01 23:16:00,1.76497,1.76499,1.76473,1.76486,110400001.0
2005-11-01 23:17:00,1.7647,1.7647,1.76432,1.76466,57500000.0
2005-11-01 23:18:00,1.76462,1.76462,1.76442,1.76461,42300000.0
2005-11-01 23:19:00,1.76463,1.76482,1.76463,1.76476,79199999.0
2005-11-01 23:20:00,1.76482,1.76482,1.76462,1.76462,30600000.0
2005-11-01 23:21:00,1.76473,1.76488,1.76473,1.76484,102900000.0
2005-11-01 23:22:00,1.76479,1.765,1.76479,1.765,39300000.0
2005-11-01 23:23:00,1.76491,1.76491,1.76447,1.76477,79999998.0
2005-11-01 23:24:00,1.76505,1.76505,1.76498,1.76505,71299999.0
2005-11-01 23:25:00,1.76495,1.76497,1.76484,1.76497,95999999.0
2005-11-01 23:26:00,1.76491,1.76491,1.76487,1.76487,7600000.0
2005-11-01 23:27:00,1.76478,1.76482,1.76478,1.76482,26300001.0
2005-11-01 23:28:00,1.76473,1.76473,1.76465,1.76465,88399999.0
2005-11-01 23:29:00,1.76478,1.76478,1.76465,1.76473,49200000.0
2005-11-01 23:30:00,1.76468,1.76474,1.76454,1.76474,39600000.0
2005-11-01 23:31:00,1.76465,1.76475,1.76465,1.7647,82600000.0
2005-11-01 23:32:00,1.76477,1.76497,1.7647,1.76474,39400000.0
2005-11-01 23:33:00,1.76465,1.76483,1.76465,1.76483,19200000.0
2005-11-01 23:34:00,1.76489,1.76503,1.76484,1.76503,45100000.0
2005-11-01 23:35:00,1.76512,1.76521,1.76511,1.76512,25900000.0
2005-11-01 23:36:00,1.76517,1.7652,1.76514,1.76517,50500001.0
2005-11-01 23:37:00,1.76525,1.7654,1.76512,1.7654,135199999.0
2005-11-01 23:38:00,1.76534,1.76543,1.76534,1.76538,67199999.0
2005-11-01 23:39:00,1.76532,1.76537,1.76525,1.76535,60500000.0
2005-11-01 23:40:00,1.7654,1.7654,1.76527,1.7654,49900000.0
2005-11-01 23:41:00,1.76543,1.76543,1.76534,1.76538,116800002.0
2005-11-01 23:42:00,1.76538,1.76548,1.76525,1.76548,33800000.0
2005-11-01 23:43:00,1.76557,1.76601,1.76557,1.7659,83499998.0
2005-11-01 23:44:00,1.7658,1.7658,1.7658,1.7658,13600000.0
2005-11-01 23:45:00,1.7659,1.7664,1.7659,1.76628,28100000.0
2005-11-01 23:46:00,1.76625,1.76625,1.76605,1.76605,15800000.0
2005-11-01 23:47:00,1.76582,1.76582,1.76551,1.76565,20500000.0
2005-11-01 23:48:00,1.76567,1.76568,1.76555,1.76555,59499999.0
2005-11-01 23:49:00,1.76555,1.76555,1.76547,1.76547,40000000.0
2005-11-01 23:50:00,1.76552,1.76554,1.76538,1.76538,44300000.0
2005-11-01 23:51:00,1.76531,1.76536,1.76531,1.76536,25299999.0
2005-11-01 23:52:00,1.76541,1.76541,1.76523,1.76533,51100000.0
2005-11-01 23:53:00,1.76542,1.76542,1.76527,1.76532,31900000.0
2005-11-01 23:54:00,1.76527,1.7653,1.7651,1.7651,32900000.0
2005-11-01 23:55:00,1.76507,1.76507,1.76502,1.76502,20900000.0
2005-11-01 23:56:00,1.76518,1.76518,1.7644,1.7644,76999999.0
2005-11-01 23:57:00,1.76497,1.7651,1.76497,1.76501,46000001.0
2005-11-01 23:58:00,1.76548,1.76548,1.76474,1.76474,60400000.0
2005-11-01 23:59:00,1.76505,1.76505,1.76505,1.76505,37900000.0
2005-11-02 00:00:00,1.76493,1.76555,1.76478,1.7654,51900000.0
2005-11-02 00:01:00,1.76545,1.76562,1.76526,1.76536,82500000.0
2005-11-02 00:02:00,1.76528,1.76561,1.76526,1.7654,110299999.0
2005-11-02 00:03:00,1.76523,1.7654,1.76515,1.76521,64400000.0
2005-11-02 00:04:00,1.76515,1.76529,1.76489,1.76529,46000000.0
2005-11-02 00:05:00,1.76527,1.76537,1.76503,1.76518,68900000.0
2005-11-02 00:06:00,1.76517,1.7653,1.76504,1.76504,50400000.0
2005-11-02 00:07:00,1.7648,1.76555,1.7648,1.76555,57100000.0
2005-11-02 00:08:00,1.76558,1.76577,1.76538,1.7655,53599999.0
2005-11-02 00:09:00,1.76553,1.76572,1.76537,1.76547,81100001.0
2005-11-02 00:10:00,1.76551,1.76568,1.76539,1.7654,77100000.0
2005-11-02 00:11:00,1.7654,1.76558,1.76524,1.76552,50100000.0
2005-11-02 00:12:00,1.76555,1.76561,1.76552,1.76552,63400001.0
2005-11-02 00:13:00,1.76538,1.76538,1.7652,1.76529,67900001.0
2005-11-02 00:14:00,1.76548,1.76565,1.76528,1.76565,116900000.0
2005-11-02 00:15:00,1.76565,1.76602,1.76555,1.76589,113100001.0
2005-11-02 00:16:00,1.7661,1.76613,1.76578,1.76607,50600000.0
2005-11-02 00:17:00,1.76573,1.76636,1.76567,1.76631,64200000.0
2005-11-02 00:18:00,1.76585,1.76615,1.76575,1.76582,54500000.0
2005-11-02 00:19:00,1.76586,1.76606,1.76546,1.7658,42000000.0
2005-11-02 00:20:00,1.76596,1.76599,1.76562,1.76573,106899997.0
2005-11-02 00:21:00,1.7658,1.7659,1.7657,1.76572,54899999.0
2005-11-02 00:22:00,1.76555,1.76579,1.76528,1.76577,43400000.0
2005-11-02 00:23:00,1.76553,1.76571,1.76499,1.76553,62800000.0
2005-11-02 00:24:00,1.76565,1.76608,1.7656,1.76601,79000000.0
2005-11-02 00:25:00,1.76577,1.76613,1.7655,1.76599,133299999.0
2005-11-02 00:26:00,1.7652,1.76578,1.7652,1.76571,69500000.0
2005-11-02 00:27:00,1.76555,1.7657,1.76555,1.76567,13400000.0
2005-11-02 00:28:00,1.76585,1.76599,1.76585,1.76599,68799999.0
2005-11-02 00:29:00,1.76603,1.76629,1.76603,1.76627,110700001.0
2005-11-02 00:30:00,1.76623,1.76623,1.76614,1.76623,66599999.0
2005-11-02 00:31:00,1.76622,1.76622,1.76613,1.76613,26800000.0
2005-11-02 00:32:00,1.76599,1.76599,1.76596,1.76596,7200000.0
2005-11-02 00:33:00,1.76632,1.76639,1.76594,1.76594,46500000.0
2005-11-02 00:34:00,1.76568,1.76568,1.76531,1.76544,51900000.0
2005-11-02 00:35:00,1.76535,1.76566,1.76524,1.76566,57799999.0
2005-11-02 00:36:00,1.76556,1.76563,1.76545,1.76552,52300000.0
2005-11-02 00:37:00,1.7654,1.76556,1.7653,1.76545,91200002.0
2005-11-02 00:38:00,1.76536,1.76537,1.76528,1.76534,96000001.0
2005-11-02 00:39:00,1.76545,1.76556,1.7654,1.76547,79200000.0
2005-11-02 00:40:00,1.76547,1.76561,1.76536,1.76557,78400001.0
2005-11-02 00:41:00,1.76557,1.76561,1.7655,1.76561,57500001.0
2005-11-02 00:42:00,1.76553,1.76553,1.76532,1.76539,34500000.0
2005-11-02 00:43:00,1.7655,1.76559,1.7655,1.7655,35700000.0
2005-11-02 00:44:00,1.76541,1.76541,1.76521,1.7653,79399999.0
2005-11-02 00:45:00,1.7653,1.76535,1.76528,1.76535,38000001.0
2005-11-02 00:46:00,1.76528,1.76538,1.76525,1.76532,53850000.0
2005-11-02 00:47:00,1.76577,1.7659,1.76559,1.76568,45500000.0
2005-11-02 00:48:00,1.7653,1.76532,1.76525,1.76532,25900000.0
2005-11-02 00:49:00,1.76525,1.76525,1.76515,1.76515,40200000.0
2005-11-02 00:50:00,1.76517,1.76527,1.76517,1.76527,27800000.0
2005-11-02 00:51:00,1.76545,1.76564,1.76545,1.76553,99300000.0
2005-11-02 00:52:00,1.7656,1.76567,1.76552,1.76553,84000000.0
2005-11-02 00:53:00,1.76545,1.76568,1.76545,1.76561,45500000.0
2005-11-02 00:54:00,1.76568,1.76613,1.76566,1.76613,53300000.0
2005-11-02 00:55:00,1.76623,1.76673,1.76623,1.76663,86000000.0
2005-11-02 00:56:00,1.76667,1.76682,1.7666,1.7666,50700000.0
2005-11-02 00:57:00,1.76663,1.76677,1.7666,1.76677,37800000.0
2005-11-02 00:58:00,1.7668,1.7668,1.76652,1.76658,34400000.0
2005-11-02 00:59:00,1.76649,1.76649,1.76621,1.76637,77900000.0
2005-11-02 01:00:00,1.76623,1.76635,1.76623,1.76635,59499999.0
2005-11-02 01:01:00,1.76628,1.76643,1.76627,1.76632,103900002.0
2005-11-02 01:02:00,1.76653,1.76689,1.76645,1.76668,117900001.0
2005-11-02 01:03:00,1.7667,1.7667,1.76641,1.76648,54900000.0
2005-11-02 01:04:00,1.76634,1.76634,1.76614,1.76619,33000000.0
2005-11-02 01:05:00,1.76623,1.76623,1.76594,1.76594,50399999.0
2005-11-02 01:06:00,1.76585,1.76586,1.76573,1.76573,28500000.0
2005-11-02 01:07:00,1.76567,1.76571,1.76562,1.76562,54800001.0
2005-11-02 01:08:00,1.76576,1.76613,1.76576,1.76613,34399999.0
2005-11-02 01:09:00,1.76606,1.76606,1.76581,1.76581,71599999.0
2005-11-02 01:10:00,1.7658,1.76585,1.7658,1.76585,18600000.0
2005-11-02 01:11:00,1.76594,1.76615,1.76587,1.76615,68100002.0
2005-11-02 01:12:00,1.76617,1.76625,1.76617,1.7662,61600000.0
2005-11-02 01:13:00,1.76619,1.76621,1.76616,1.76621,12900000.0
2005-11-02 01:14:00,1.76615,1.76615,1.76615,1.76615,32900000.0
2005-11-02 01:15:00,1.7661,1.76615,1.76602,1.76615,89900001.0
2005-11-02 01:16:00,1.76612,1.76612,1.76603,1.76608,36900000.0
2005-11-02 01:17:00,1.76608,1.76612,1.76601,1.76603,41700000.0
2005-11-02 01:18:00,1.76604,1.76604,1.76594,1.76597,85299998.0
2005-11-02 01:19:00,1.76569,1.76569,1.76559,1.76559,18699999.0
2005-11-02 01:20:00,1.76533,1.76533,1.76532,1.76532,2700000.0
2005-11-02 01:21:00,1.76519,1.76535,1.76519,1.76535,38699998.0
2005-11-02 01:22:00,1.76521,1.76521,1.76521,1.76521,9600000.0
2005-11-02 01:23:00,1.76514,1.76521,1.76514,1.76521,24600000.0
2005-11-02 01:24:00,1.7652,1.76525,1.7652,1.76522,50700000.0
2005-11-02 01:25:00,1.76517,1.76517,1.765,1.76508,32400000.0
2005-11-02 01:26:00,1.76506,1.76506,1.76454,1.76454,52899998.0
2005-11-02 01:27:00,1.7644,1.76448,1.7644,1.76448,83300002.0
2005-11-02 01:28:00,1.76443,1.76455,1.76442,1.76447,52700000.0
2005-11-02 01:29:00,1.76465,1.76465,1.76457,1.7646,41100000.0
2005-11-02 01:30:00,1.76465,1.76465,1.76455,1.76455,64600000.0
2005-11-02 01:31:00,1.76456,1.76456,1.76445,1.76445,21800000.0
2005-11-02 01:32:00,1.76441,1.76451,1.76441,1.76451,3300000.0
2005-11-02 01:33:00,1.76454,1.76454,1.7644,1.76447,52699999.0
2005-11-02 01:34:00,1.76447,1.7645,1.76441,1.7645,43400001.0
2005-11-02 01:35:00,1.76443,1.76449,1.76442,1.76442,19200000.0
2005-11-02 01:36:00,1.76437,1.7644,1.76428,1.7643,53100000.0
2005-11-02 01:37:00,1.76423,1.76425,1.76418,1.76422,57400000.0
2005-11-02 01:38:00,1.76419,1.76426,1.76419,1.76426,31600000.0
2005-11-02 01:39:00,1.76438,1.76438,1.76434,1.76438,51200000.0
2005-11-02 01:40:00,1.76434,1.76441,1.76434,1.76438,42600000.0
2005-11-02 01:41:00,1.76437,1.76442,1.76428,1.76433,43900000.0
2005-11-02 01:42:00,1.76427,1.76441,1.76422,1.7644,89900001.0
2005-11-02 01:43:00,1.7644,1.76445,1.7644,1.76445,4200000.0
2005-11-02 01:44:00,1.76442,1.76446,1.76442,1.76446,11900000.0
2005-11-02 01:45:00,1.7645,1.7646,1.76443,1.7645,70800000.0
2005-11-02 01:46:00,1.76448,1.76448,1.76432,1.76433,78900000.0
2005-11-02 01:47:00,1.76435,1.76435,1.7643,1.7643,16800000.0
2005-11-02 01:48:00,1.76435,1.76447,1.76435,1.76447,47900000.0
2005-11-02 01:49:00,1.76445,1.76456,1.76445,1.76456,44999999.0
2005-11-02 01:50:00,1.76464,1.76464,1.76439,1.76445,78999999.0
2005-11-02 01:51:00,1.7646,1.7646,1.76452,1.76458,65700001.0
2005-11-02 01:52:00,1.76462,1.76472,1.76461,1.76461,33750000.0
2005-11-02 01:53:00,1.76446,1.76449,1.76446,1.76449,15200000.0
2005-11-02 01:54:00,1.76444,1.76451,1.7644,1.76443,53900001.0
2005-11-02 01:55:00,1.76443,1.7645,1.76435,1.7645,49500000.0
2005-11-02 01:56:00,1.7645,1.7645,1.76445,1.7645,49200000.0
2005-11-02 01:57:00,1.76449,1.76449,1.76434,1.76434,53999999.0
2005-11-02 01:58:00,1.76429,1.76431,1.76397,1.76421,52400000.0
2005-11-02 01:59:00,1.76422,1.76428,1.76422,1.76428,37300000.0
2005-11-02 02:00:00,1.76429,1.7644,1.76426,1.7644,58400001.0
2005-11-02 02:01:00,1.7643,1.7643,1.76411,1.76411,33100000.0
2005-11-02 02:02:00,1.76408,1.76414,1.76408,1.76413,32600000.0
2005-11-02 02:03:00,1.76425,1.76428,1.76423,1.76427,43900000.0
2005-11-02 02:04:00,1.76406,1.76419,1.76398,1.76417,72600000.0
2005-11-02 02:05:00,1.76412,1.76418,1.76412,1.76418,8300000.0
2005-11-02 02:06:00,1.7641,1.7641,1.76395,1.764,15200000.0
2005-11-02 02:07:00,1.76397,1.76397,1.76374,1.76374,35900000.0
2005-11-02 02:08:00,1.7637,1.76386,1.7637,1.7638,45700000.0
2005-11-02 02:09:00,1.76388,1.7641,1.76373,1.7641,67100000.0
2005-11-02 02:10:00,1.76418,1.76433,1.76405,1.76415,68800000.0
2005-11-02 02:11:00,1.76413,1.76417,1.76399,1.76415,65800000.0
2005-11-02 02:12:00,1.76416,1.76436,1.76416,1.76421,38900000.0
2005-11-02 02:13:00,1.7642,1.76421,1.76406,1.76417,76100000.0
2005-11-02 02:14:00,1.76422,1.76422,1.76411,1.76416,43300000.0
2005-11-02 02:15:00,1.76422,1.76422,1.76407,1.76417,100700003.0
2005-11-02 02:16:00,1.76423,1.76426,1.76416,1.76426,69200000.0
2005-11-02 02:17:00,1.76427,1.7643,1.76414,1.76414,53400000.0
2005-11-02 02:18:00,1.7641,1.76415,1.76405,1.76415,41800000.0
2005-11-02 02:19:00,1.7642,1.76441,1.76414,1.76414,57700000.0
2005-11-02 02:20:00,1.76415,1.76428,1.76415,1.76425,43100000.0
2005-11-02 02:21:00,1.76418,1.76424,1.76404,1.76412,78900000.0
2005-11-02 02:22:00,1.76403,1.76419,1.76399,1.76399,76099998.0
2005-11-02 02:23:00,1.76404,1.76416,1.76393,1.76398,96099997.0
2005-11-02 02:24:00,1.76403,1.7641,1.76386,1.76386,19000000.0
2005-11-02 02:25:00,1.76375,1.76385,1.76375,1.76383,67600000.0
2005-11-02 02:26:00,1.76376,1.76376,1.76334,1.76334,55500000.0
2005-11-02 02:27:00,1.76327,1.76334,1.76306,1.76312,77600000.0
2005-11-02 02:28:00,1.76297,1.76303,1.76297,1.76303,78600003.0
2005-11-02 02:29:00,1.76294,1.76311,1.76292,1.76311,51099999.0
2005-11-02 02:30:00,1.76311,1.76318,1.76297,1.76297,87899999.0
2005-11-02 02:31:00,1.76303,1.76303,1.76277,1.76277,13300000.0
2005-11-02 02:32:00,1.7631,1.76315,1.7631,1.7631,117599997.0
2005-11-02 02:33:00,1.76305,1.76323,1.76305,1.76318,152500000.0
2005-11-02 02:34:00,1.76308,1.76315,1.76308,1.76308,65099999.0
2005-11-02 02:35:00,1.76318,1.76336,1.76318,1.76331,54100001.0
2005-11-02 02:36:00,1.76342,1.764,1.76342,1.76392,53000000.0
2005-11-02 02:37:00,1.76383,1.76383,1.76373,1.76375,44999999.0
2005-11-02 02:38:00,1.7637,1.76381,1.7637,1.76377,51200000.0
2005-11-02 02:39:00,1.76374,1.76374,1.76364,1.76367,48800000.0
2005-11-02 02:40:00,1.76357,1.76357,1.76343,1.76343,34500000.0
2005-11-02 02:41:00,1.7633,1.7633,1.76311,1.76311,47100000.0
2005-11-02 02:42:00,1.76315,1.7632,1.76309,1.76309,68500000.0
2005-11-02 02:43:00,1.76299,1.76301,1.76294,1.76294,8000000.0
2005-11-02 02:44:00,1.76287,1.76305,1.76287,1.76297,108099999.0
2005-11-02 02:45:00,1.76292,1.76297,1.76286,1.76286,18200000.0
2005-11-02 02:46:00,1.76291,1.76308,1.76291,1.76307,43900000.0
2005-11-02 02:47:00,1.76313,1.76313,1.76306,1.76313,35099999.0
2005-11-02 02:48:00,1.7632,1.76323,1.76312,1.76312,43700000.0
2005-11-02 02:49:00,1.76308,1.76322,1.76308,1.76312,98800001.0
2005-11-02 02:50:00,1.76312,1.7632,1.76312,1.76318,27300000.0
2005-11-02 02:51:00,1.76305,1.76315,1.76303,1.76315,8800000.0
2005-11-02 02:52:00,1.76303,1.76303,1.76288,1.76289,66499999.0
2005-11-02 02:53:00,1.76284,1.76284,1.76277,1.7628,19500000.0
2005-11-02 02:54:00,1.76273,1.76357,1.7627,1.76355,50700001.0
2005-11-02 02:55:00,1.76338,1.76371,1.7633,1.7636,112899999.0
2005-11-02 02:56:00,1.76368,1.7638,1.76363,1.76363,142100000.0
2005-11-02 02:57:00,1.7635,1.7635,1.76307,1.7632,103799999.0
2005-11-02 02:58:00,1.76307,1.76331,1.76307,1.76322,79100001.0
2005-11-02 02:59:00,1.76325,1.76325,1.76315,1.76315,10300000.0
2005-11-02 03:00:00,1.7632,1.76322,1.76315,1.76318,91700000.0
2005-11-02 03:01:00,1.76321,1.76322,1.76312,1.76312,73300001.0
2005-11-02 03:02:00,1.76312,1.76326,1.76294,1.76294,39700000.0
2005-11-02 03:03:00,1.7629,1.76319,1.7629,1.76314,60200000.0
2005-11-02 03:04:00,1.76323,1.76323,1.76313,1.76314,38800000.0
2005-11-02 03:05:00,1.76309,1.7632,1.76309,1.76312,80400000.0
2005-11-02 03:06:00,1.76305,1.76315,1.76303,1.76305,95200000.0
2005-11-02 03:07:00,1.7631,1.76315,1.7631,1.76315,17200000.0
2005-11-02 03:08:00,1.76302,1.76303,1.76302,1.76303,33700000.0
2005-11-02 03:09:00,1.76293,1.76328,1.76293,1.76319,41699999.0
2005-11-02 03:10:00,1.76325,1.76325,1.76318,1.7632,62400000.0
2005-11-02 03:11:00,1.76329,1.76329,1.76326,1.76326,9600000.0
2005-11-02 03:12:00,1.76342,1.76348,1.76333,1.76346,15800000.0
2005-11-02 03:13:00,1.76361,1.76364,1.76352,1.76353,29500000.0
2005-11-02 03:14:00,1.76352,1.76356,1.7633,1.76349,69700001.0
2005-11-02 03:15:00,1.76362,1.76362,1.76337,1.76362,94299999.0
2005-11-02 03:16:00,1.76367,1.76373,1.76365,1.76373,28900000.0
2005-11-02 03:17:00,1.7637,1.76377,1.7636,1.7636,71300001.0
2005-11-02 03:18:00,1.7636,1.76365,1.76357,1.76362,55900001.0
2005-11-02 03:19:00,1.76353,1.76359,1.76351,1.76359,38700000.0
2005-11-02 03:20:00,1.76361,1.76361,1.76354,1.76354,27199999.0
2005-11-02 03:21:00,1.7635,1.7635,1.7635,1.7635,8900000.0
2005-11-02 03:22:00,1.76343,1.76343,1.76329,1.76333,46800000.0
2005-11-02 03:23:00,1.76331,1.76331,1.76326,1.76326,31300001.0
2005-11-02 03:24:00,1.76337,1.76361,1.76337,1.76351,41800001.0
2005-11-02 03:25:00,1.76351,1.76358,1.76351,1.76353,23900000.0
2005-11-02 03:26:00,1.76348,1.76355,1.76348,1.76355,30600000.0
2005-11-02 03:27:00,1.7635,1.7635,1.7635,1.7635,17600000.0
2005-11-02 03:28:00,1.76358,1.76358,1.76355,1.76355,22000000.0
2005-11-02 03:29:00,1.76357,1.76367,1.76346,1.76348,110100000.0
2005-11-02 03:30:00,1.763,1.7636,1.76295,1.76358,41200000.0
2005-11-02 03:31:00,1.7634,1.76365,1.76327,1.76334,73800000.0
2005-11-02 03:32:00,1.76325,1.76362,1.76315,1.7636,111300001.0
2005-11-02 03:33:00,1.76345,1.76357,1.76316,1.76349,94400000.0
2005-11-02 03:34:00,1.76363,1.76368,1.76322,1.76322,26700000.0
2005-11-02 03:35:00,1.76352,1.76365,1.76336,1.76349,42300001.0
2005-11-02 03:36:00,1.76373,1.7639,1.76327,1.76374,53300000.0
2005-11-02 03:37:00,1.76372,1.76373,1.76372,1.76373,19100000.0
2005-11-02 03:38:00,1.7639,1.76414,1.76388,1.76388,53699999.0
2005-11-02 03:39:00,1.76394,1.76408,1.76393,1.76393,28300000.0
2005-11-02 03:40:00,1.76387,1.76419,1.76387,1.76415,86600000.0
2005-11-02 03:41:00,1.76411,1.76411,1.76402,1.76402,44700001.0
2005-11-02 03:42:00,1.76395,1.76405,1.76395,1.764,59900000.0
2005-11-02 03:43:00,1.76409,1.76409,1.76406,1.76406,5600000.0
2005-11-02 03:44:00,1.76403,1.76405,1.76386,1.7639,51600000.0
2005-11-02 03:45:00,1.7639,1.76402,1.76388,1.76402,27999999.0
2005-11-02 03:46:00,1.76387,1.76413,1.76374,1.76404,70349998.0
2005-11-02 03:47:00,1.76407,1.76423,1.76406,1.76423,69399999.0
2005-11-02 03:48:00,1.76425,1.76446,1.76425,1.76445,52200000.0
2005-11-02 03:49:00,1.76439,1.76439,1.7643,1.76438,46299999.0
2005-11-02 03:50:00,1.7643,1.7643,1.76428,1.76428,5200000.0
2005-11-02 03:51:00,1.7643,1.76435,1.7643,1.7643,43900001.0
2005-11-02 03:52:00,1.76433,1.76433,1.76427,1.76427,39900000.0
2005-11-02 03:53:00,1.7642,1.76425,1.7642,1.76425,82300000.0
2005-11-02 03:54:00,1.76429,1.76449,1.76428,1.76439,80399999.0
2005-11-02 03:55:00,1.7644,1.76445,1.7644,1.76445,32400001.0
2005-11-02 03:56:00,1.7644,1.7644,1.76423,1.76433,49500001.0
2005-11-02 03:57:00,1.76425,1.76425,1.76412,1.76412,34700000.0
2005-11-02 03:58:00,1.76417,1.76438,1.76417,1.76419,74000000.0
2005-11-02 03:59:00,1.76423,1.76426,1.76415,1.76424,38600000.0
2005-11-02 04:00:00,1.76424,1.76424,1.76385,1.76399,52699999.0
2005-11-02 04:01:00,1.76423,1.76423,1.76411,1.7642,96600001.0
2005-11-02 04:02:00,1.7642,1.7642,1.76407,1.76414,53900000.0
2005-11-02 04:03:00,1.76413,1.76415,1.76403,1.76414,145399998.0
2005-11-02 04:04:00,1.76408,1.76415,1.76408,1.7641,47200000.0
2005-11-02 04:05:00,1.76413,1.76436,1.76413,1.76435,63800000.0
2005-11-02 04:06:00,1.76428,1.7644,1.76425,1.76425,28200000.0
2005-11-02 04:07:00,1.7642,1.76425,1.76413,1.76413,100699998.0
2005-11-02 04:08:00,1.76425,1.76447,1.7641,1.76447,54299999.0
2005-11-02 04:09:00,1.76454,1.76454,1.76448,1.76451,59799999.0
2005-11-02 04:10:00,1.76463,1.76468,1.76456,1.76461,66999999.0
2005-11-02 04:11:00,1.76462,1.76462,1.76453,1.76453,47500000.0
2005-11-02 04:12:00,1.76468,1.76497,1.76468,1.76491,24400000.0
2005-11-02 04:13:00,1.76497,1.76505,1.76487,1.76487,101499999.0
2005-11-02 04:14:00,1.76488,1.76509,1.76484,1.76492,54300001.0
2005-11-02 04:15:00,1.765,1.76512,1.76498,1.76512,75500002.0
2005-11-02 04:16:00,1.76509,1.7652,1.76502,1.76502,73400000.0
2005-11-02 04:17:00,1.76512,1.76521,1.76504,1.76504,54200000.0
2005-11-02 04:18:00,1.76498,1.76516,1.76498,1.76513,105399999.0
2005-11-02 04:19:00,1.76521,1.76521,1.76507,1.76514,119000000.0
2005-11-02 04:20:00,1.76506,1.76519,1.765,1.76507,99000003.0
2005-11-02 04:21:00,1.76512,1.76526,1.76512,1.76517,49600000.0
2005-11-02 04:22:00,1.76507,1.7653,1.76504,1.7653,43500000.0
2005-11-02 04:23:00,1.76548,1.76567,1.76548,1.76553,56300001.0
2005-11-02 04:24:00,1.76545,1.76545,1.76535,1.7654,77000001.0
2005-11-02 04:25:00,1.76538,1.7654,1.76533,1.76538,57699999.0
2005-11-02 04:26:00,1.76538,1.76538,1.76513,1.7652,92000000.0
2005-11-02 04:27:00,1.76535,1.76555,1.76535,1.76547,43300000.0
2005-11-02 04:28:00,1.76538,1.76545,1.76535,1.76545,109499999.0
2005-11-02 04:29:00,1.76557,1.7657,1.76512,1.76558,123400003.0
2005-11-02 04:30:00,1.76538,1.76538,1.76536,1.76536,13300000.0
2005-11-02 04:31:00,1.76536,1.76537,1.76536,1.76537,5100000.0
2005-11-02 04:32:00,1.76538,1.76553,1.76538,1.76546,64000001.0
2005-11-02 04:33:00,1.76547,1.76553,1.7653,1.7653,78500001.0
2005-11-02 04:34:00,1.76549,1.76549,1.76535,1.7654,50600001.0
2005-11-02 04:35:00,1.76533,1.7654,1.76528,1.76528,32000000.0
2005-11-02 04:36:00,1.76522,1.76531,1.76511,1.76518,27200000.0
2005-11-02 04:37:00,1.7652,1.76529,1.7652,1.76522,56700000.0
2005-11-02 04:38:00,1.7652,1.76532,1.7652,1.76532,33800000.0
2005-11-02 04:39:00,1.7652,1.76531,1.76517,1.76519,51700000.0
2005-11-02 04:40:00,1.76535,1.76535,1.76522,1.76522,44200001.0
2005-11-02 04:41:00,1.76525,1.7653,1.76518,1.76518,31000000.0
2005-11-02 04:42:00,1.76514,1.7653,1.76514,1.76525,39800000.0
2005-11-02 04:43:00,1.76524,1.76562,1.76515,1.7655,40899999.0
2005-11-02 04:44:00,1.76534,1.76541,1.76533,1.76533,60699999.0
2005-11-02 04:45:00,1.76545,1.76556,1.76545,1.76553,42900000.0
2005-11-02 04:46:00,1.76552,1.76561,1.76551,1.76555,41000000.0
2005-11-02 04:47:00,1.76546,1.76558,1.76546,1.76558,80600000.0
2005-11-02 04:48:00,1.7656,1.7656,1.7655,1.7655,22000000.0
2005-11-02 04:49:00,1.76543,1.7656,1.76543,1.7656,39500001.0
2005-11-02 04:50:00,1.76563,1.76563,1.76549,1.76553,42799999.0
2005-11-02 04:51:00,1.76557,1.76561,1.76551,1.76551,11100000.0
2005-11-02 04:52:00,1.7654,1.76575,1.76539,1.76567,79500002.0
2005-11-02 04:53:00,1.76542,1.7657,1.76532,1.76556,87899998.0
2005-11-02 04:54:00,1.76555,1.76555,1.76555,1.76555,16400000.0
2005-11-02 04:55:00,1.76563,1.76585,1.76547,1.76557,67900000.0
2005-11-02 04:56:00,1.7655,1.76566,1.7654,1.76556,66900000.0
2005-11-02 04:57:00,1.76552,1.76553,1.76545,1.76546,40900000.0
2005-11-02 04:58:00,1.7654,1.76559,1.7654,1.7655,168799997.0
2005-11-02 04:59:00,1.76555,1.76558,1.76555,1.76558,42999999.0
2005-11-02 05:00:00,1.76562,1.76562,1.7655,1.76557,65099999.0
2005-11-02 05:01:00,1.76552,1.76561,1.76552,1.76561,16800000.0
2005-11-02 05:02:00,1.7656,1.76575,1.7652,1.76575,60300001.0
2005-11-02 05:03:00,1.7657,1.7657,1.76534,1.76548,41300000.0
2005-11-02 05:04:00,1.76558,1.76578,1.76543,1.7657,73299998.0
2005-11-02 05:05:00,1.76552,1.76552,1.76548,1.76548,9700000.0
2005-11-02 05:06:00,1.76547,1.76555,1.76547,1.7655,18800000.0
2005-11-02 05:07:00,1.76549,1.76549,1.76539,1.76542,30400000.0
2005-11-02 05:08:00,1.76543,1.76547,1.76543,1.76547,6800000.0
2005-11-02 05:09:00,1.76553,1.76555,1.7655,1.7655,35000000.0
2005-11-02 05:10:00,1.76553,1.76553,1.7654,1.76553,58600000.0
2005-11-02 05:11:00,1.76548,1.76552,1.76544,1.76548,54300001.0
2005-11-02 05:12:00,1.76555,1.76555,1.76555,1.76555,46599998.0
2005-11-02 05:13:00,1.7655,1.76555,1.7655,1.7655,47400001.0
2005-11-02 05:14:00,1.76551,1.76559,1.76551,1.76553,76600001.0
2005-11-02 05:15:00,1.76555,1.76564,1.76554,1.7656,49600000.0
2005-11-02 05:16:00,1.76558,1.76565,1.76555,1.7656,55800000.0
2005-11-02 05:17:00,1.76572,1.76572,1.76564,1.76569,86100000.0
2005-11-02 05:18:00,1.76568,1.76578,1.76568,1.76575,34400000.0
2005-11-02 05:19:00,1.76568,1.76574,1.76568,1.76573,86900001.0
2005-11-02 05:20:00,1.76569,1.76579,1.76563,1.76563,64599999.0
2005-11-02 05:21:00,1.76569,1.7659,1.76569,1.76581,42600000.0
2005-11-02 05:22:00,1.76583,1.76594,1.76575,1.76594,73299998.0
2005-11-02 05:23:00,1.76605,1.76605,1.7656,1.76594,49300000.0
2005-11-02 05:24:00,1.76598,1.76609,1.76598,1.76609,38600000.0
2005-11-02 05:25:00,1.7662,1.76629,1.7662,1.76622,22200000.0
2005-11-02 05:26:00,1.76611,1.76627,1.76611,1.76627,35800000.0
2005-11-02 05:27:00,1.76627,1.76632,1.76602,1.76602,55999999.0
2005-11-02 05:28:00,1.76609,1.76622,1.76609,1.76617,61300002.0
2005-11-02 05:29:00,1.76618,1.76632,1.76612,1.76632,30800001.0
2005-11-02 05:30:00,1.76665,1.76723,1.76665,1.7672,11600000.0
2005-11-02 05:31:00,1.76703,1.76715,1.76695,1.76701,82700000.0
2005-11-02 05:32:00,1.76702,1.76705,1.7669,1.76692,57399999.0
2005-11-02 05:33:00,1.76676,1.76676,1.76646,1.76646,70000001.0
2005-11-02 05:34:00,1.76665,1.76669,1.76629,1.76663,55100000.0
2005-11-02 05:35:00,1.76653,1.76666,1.76652,1.76652,109900002.0
2005-11-02 05:36:00,1.76658,1.76678,1.76658,1.76676,59500000.0
2005-11-02 05:37:00,1.76685,1.76693,1.76674,1.76691,110900003.0
2005-11-02 05:38:00,1.76705,1.76705,1.76693,1.76703,69900000.0
2005-11-02 05:39:00,1.76697,1.76704,1.76681,1.76681,57100000.0
2005-11-02 05:40:00,1.76682,1.76682,1.76635,1.76635,132700000.0
2005-11-02 05:41:00,1.76637,1.76649,1.76614,1.76614,62599999.0
2005-11-02 05:42:00,1.76626,1.76648,1.76626,1.76645,72300000.0
2005-11-02 05:43:00,1.76647,1.76653,1.76632,1.76632,35500000.0
2005-11-02 05:44:00,1.7663,1.76637,1.76622,1.76622,59599999.0
2005-11-02 05:45:00,1.7662,1.7663,1.76617,1.76617,66199998.0
2005-11-02 05:46:00,1.76609,1.76616,1.76609,1.76616,12400000.0
2005-11-02 05:47:00,1.76622,1.76627,1.76614,1.76619,110499998.0
2005-11-02 05:48:00,1.76623,1.76631,1.76615,1.76631,82050000.0
2005-11-02 05:49:00,1.76635,1.76648,1.76612,1.76624,90100001.0
2005-11-02 05:50:00,1.76634,1.76634,1.76621,1.76627,44300000.0
2005-11-02 05:51:00,1.76627,1.76631,1.76627,1.76627,37000000.0
2005-11-02 05:52:00,1.7662,1.76632,1.7662,1.76632,45999999.0
2005-11-02 05:53:00,1.76632,1.7664,1.76628,1.7664,62300000.0
2005-11-02 05:54:00,1.76643,1.76643,1.76624,1.76643,58000000.0
2005-11-02 05:55:00,1.76638,1.76641,1.76631,1.76631,41099999.0
2005-11-02 05:56:00,1.76627,1.76643,1.76627,1.76639,36500000.0
2005-11-02 05:57:00,1.76643,1.76643,1.76633,1.76637,38000000.0
2005-11-02 05:58:00,1.76638,1.76642,1.76631,1.76639,74099999.0
2005-11-02 05:59:00,1.7663,1.76642,1.76627,1.76633,43899999.0
2005-11-02 06:00:00,1.76635,1.76635,1.76625,1.76627,98099999.0
2005-11-02 06:01:00,1.76632,1.76632,1.76622,1.76625,49200000.0
2005-11-02 06:02:00,1.76642,1.76658,1.76613,1.76648,45800000.0
2005-11-02 06:03:00,1.76638,1.76638,1.76625,1.76635,21800000.0
2005-11-02 06:04:00,1.76616,1.76632,1.76616,1.76623,10500000.0
2005-11-02 06:05:00,1.7662,1.76625,1.76618,1.7662,39800000.0
2005-11-02 06:06:00,1.76617,1.7664,1.76617,1.76637,75200000.0
2005-11-02 06:07:00,1.76643,1.76655,1.76642,1.76642,35700000.0
2005-11-02 06:08:00,1.7664,1.76645,1.7664,1.76645,13900000.0
2005-11-02 06:09:00,1.76647,1.76679,1.76647,1.76661,85700000.0
2005-11-02 06:10:00,1.76669,1.76689,1.76669,1.76689,46100000.0
2005-11-02 06:11:00,1.76683,1.76683,1.76671,1.76671,66000000.0
2005-11-02 06:12:00,1.76668,1.76668,1.76647,1.7665,62900001.0
2005-11-02 06:13:00,1.76655,1.76669,1.76655,1.76666,62299999.0
2005-11-02 06:14:00,1.76666,1.76681,1.76666,1.76681,10400000.0
2005-11-02 06:15:00,1.76696,1.76703,1.76689,1.76703,113700004.0
2005-11-02 06:16:00,1.76697,1.767,1.76687,1.76694,59599999.0
2005-11-02 06:17:00,1.76698,1.76702,1.76692,1.76692,58400000.0
2005-11-02 06:18:00,1.76688,1.76688,1.76679,1.7668,31800000.0
2005-11-02 06:19:00,1.76666,1.76667,1.76665,1.76667,34000000.0
2005-11-02 06:20:00,1.76657,1.76662,1.76657,1.76662,28400001.0
2005-11-02 06:21:00,1.76657,1.76657,1.76641,1.76641,39100000.0
2005-11-02 06:22:00,1.7664,1.76659,1.7664,1.76659,80300001.0
2005-11-02 06:23:00,1.76668,1.76668,1.76658,1.7666,43499998.0
2005-11-02 06:24:00,1.76669,1.76698,1.76669,1.76698,135799999.0
2005-11-02 06:25:00,1.76709,1.76723,1.76676,1.76679,54299999.0
2005-11-02 06:26:00,1.76678,1.76722,1.76675,1.7672,119300002.0
2005-11-02 06:27:00,1.767,1.76706,1.76693,1.76701,27800000.0
2005-11-02 06:28:00,1.76682,1.76682,1.76656,1.76656,51000000.0
2005-11-02 06:29:00,1.76655,1.76667,1.76645,1.76652,54399999.0
2005-11-02 06:30:00,1.76649,1.76649,1.76645,1.76645,52799999.0
2005-11-02 06:31:00,1.76647,1.76651,1.76642,1.76642,26100000.0
2005-11-02 06:32:00,1.76642,1.76648,1.76642,1.76648,43299999.0
2005-11-02 06:33:00,1.76648,1.76648,1.76647,1.76647,17800000.0
2005-11-02 06:34:00,1.76644,1.76676,1.76629,1.76673,57499999.0
2005-11-02 06:35:00,1.76644,1.76644,1.76641,1.76641,2600000.0
2005-11-02 06:36:00,1.76652,1.76652,1.76641,1.76641,34200000.0
2005-11-02 06:37:00,1.7664,1.76644,1.76625,1.7664,187899999.0
2005-11-02 06:38:00,1.76637,1.76642,1.76633,1.76642,68100001.0
2005-11-02 06:39:00,1.76642,1.76642,1.76629,1.76638,47500001.0
2005-11-02 06:40:00,1.76636,1.76648,1.76633,1.7664,58900000.0
2005-11-02 06:41:00,1.76647,1.76653,1.76641,1.76653,64300000.0
2005-11-02 06:42:00,1.76647,1.76651,1.76647,1.76648,1500000.0
2005-11-02 06:43:00,1.7666,1.76669,1.76657,1.76657,56800000.0
2005-11-02 06:44:00,1.76653,1.76659,1.76652,1.76658,16100000.0
2005-11-02 06:45:00,1.76654,1.76654,1.76634,1.76647,23000000.0
2005-11-02 06:46:00,1.76649,1.76649,1.76633,1.76647,59199999.0
2005-11-02 06:47:00,1.76647,1.76647,1.76635,1.76635,43200000.0
2005-11-02 06:48:00,1.76647,1.76653,1.76641,1.76653,25200000.0
2005-11-02 06:49:00,1.76655,1.76678,1.76655,1.76675,100699998.0
2005-11-02 06:50:00,1.76673,1.76684,1.76673,1.76679,49500000.0
2005-11-02 06:51:00,1.76676,1.76679,1.76664,1.7667,88399999.0
2005-11-02 06:52:00,1.7667,1.76675,1.76645,1.76645,20200000.0
2005-11-02 06:53:00,1.76676,1.76683,1.76676,1.76677,30300000.0
2005-11-02 06:54:00,1.76683,1.7669,1.76675,1.7669,51700000.0
2005-11-02 06:55:00,1.767,1.76705,1.76687,1.76697,65700002.0
2005-11-02 06:56:00,1.76695,1.76705,1.76695,1.76705,10600000.0
2005-11-02 06:57:00,1.767,1.767,1.76684,1.76684,10300000.0
2005-11-02 06:58:00,1.76684,1.76699,1.76684,1.76686,35200000.0
2005-11-02 06:59:00,1.76685,1.76685,1.7667,1.7667,62699999.0
2005-11-02 07:00:00,1.76688,1.76692,1.76681,1.76681,28400000.0
2005-11-02 07:01:00,1.7668,1.76691,1.76666,1.76668,35100000.0
2005-11-02 07:02:00,1.76672,1.76672,1.76662,1.76663,58900000.0
2005-11-02 07:03:00,1.7667,1.76677,1.7667,1.7667,95599997.0
2005-11-02 07:04:00,1.76643,1.76695,1.76643,1.76685,89300000.0
2005-11-02 07:05:00,1.7668,1.76699,1.76655,1.76699,76500001.0
2005-11-02 07:06:00,1.76656,1.7669,1.76629,1.76663,75099998.0
2005-11-02 07:07:00,1.76673,1.76673,1.76643,1.76643,79999998.0
2005-11-02 07:08:00,1.76647,1.76652,1.7664,1.76647,51299998.0
2005-11-02 07:09:00,1.76642,1.76656,1.76638,1.76656,38600001.0
2005-11-02 07:10:00,1.76667,1.76678,1.76667,1.76678,16500000.0
2005-11-02 07:11:00,1.76681,1.76694,1.76677,1.7668,46700000.0
2005-11-02 07:12:00,1.76686,1.76686,1.76686,1.76686,26300000.0
2005-11-02 07:13:00,1.76694,1.76694,1.76671,1.76671,116500000.0
2005-11-02 07:14:00,1.76663,1.76679,1.76663,1.7667,86600000.0
2005-11-02 07:15:00,1.76673,1.76677,1.76646,1.76677,121300000.0
2005-11-02 07:16:00,1.76678,1.76681,1.76673,1.7668,33400000.0
2005-11-02 07:17:00,1.76682,1.76725,1.76675,1.76725,80400000.0
2005-11-02 07:18:00,1.76723,1.76723,1.76707,1.76707,26400000.0
2005-11-02 07:19:00,1.76703,1.76729,1.76703,1.76724,28200000.0
2005-11-02 07:20:00,1.76724,1.76727,1.76702,1.76714,62700000.0
2005-11-02 07:21:00,1.76689,1.76689,1.76649,1.76663,87600001.0
2005-11-02 07:22:00,1.76647,1.76655,1.76636,1.76655,35900001.0
2005-11-02 07:23:00,1.7665,1.7665,1.76628,1.76648,12500000.0
2005-11-02 07:24:00,1.76648,1.76686,1.76648,1.7668,144899998.0
2005-11-02 07:25:00,1.76683,1.76693,1.76678,1.76683,67999999.0
2005-11-02 07:26:00,1.76682,1.76702,1.76682,1.76702,103600001.0
2005-11-02 07:27:00,1.76703,1.76739,1.76694,1.7673,86200001.0
2005-11-02 07:28:00,1.76698,1.767,1.76698,1.767,50500001.0
2005-11-02 07:29:00,1.76707,1.76713,1.76703,1.76713,42300000.0
2005-11-02 07:30:00,1.76722,1.76723,1.76722,1.76723,16100000.0
2005-11-02 07:31:00,1.76726,1.76728,1.76719,1.76727,41200000.0
2005-11-02 07:32:00,1.76723,1.76726,1.76711,1.76726,59400000.0
2005-11-02 07:33:00,1.7673,1.7673,1.76717,1.76725,126299999.0
2005-11-02 07:34:00,1.76715,1.76715,1.76656,1.76656,109400000.0
2005-11-02 07:35:00,1.76659,1.76668,1.76657,1.76668,123500000.0
2005-11-02 07:36:00,1.76678,1.76679,1.76677,1.76679,12800000.0
2005-11-02 07:37:00,1.76685,1.76693,1.7667,1.76693,52400000.0
2005-11-02 07:38:00,1.76694,1.76702,1.76694,1.76702,8600000.0
2005-11-02 07:39:00,1.76694,1.76696,1.76694,1.76696,32900002.0
2005-11-02 07:40:00,1.76702,1.76709,1.76698,1.76708,27700000.0
2005-11-02 07:41:00,1.76711,1.76711,1.76704,1.76704,6900000.0
2005-11-02 07:42:00,1.76696,1.76696,1.76684,1.76684,70099999.0
2005-11-02 07:43:00,1.76698,1.76698,1.7669,1.7669,93300000.0
2005-11-02 07:44:00,1.76688,1.76698,1.76674,1.76687,115100000.0
2005-11-02 07:45:00,1.76689,1.76696,1.76689,1.7669,34500000.0
2005-11-02 07:46:00,1.76688,1.76692,1.76687,1.7669,64500000.0
2005-11-02 07:47:00,1.76685,1.7669,1.76685,1.7669,3700000.0
2005-11-02 07:48:00,1.76698,1.76698,1.7669,1.7669,12000000.0
2005-11-02 07:49:00,1.76694,1.76694,1.76683,1.76687,65500001.0
2005-11-02 07:50:00,1.76678,1.76687,1.76672,1.76675,62499999.0
2005-11-02 07:51:00,1.76683,1.76683,1.7663,1.76635,36300000.0
2005-11-02 07:52:00,1.76625,1.76625,1.7662,1.7662,13100000.0
2005-11-02 07:53:00,1.76609,1.76617,1.76602,1.76614,51600001.0
2005-11-02 07:54:00,1.76608,1.76621,1.76608,1.76612,72500000.0
2005-11-02 07:55:00,1.76618,1.76686,1.76618,1.76639,131199997.0
2005-11-02 07:56:00,1.76641,1.76642,1.76641,1.76642,3800000.0
2005-11-02 07:57:00,1.7664,1.7665,1.76622,1.76622,44499999.0
2005-11-02 07:58:00,1.76617,1.76632,1.76617,1.76632,14500000.0
2005-11-02 07:59:00,1.76624,1.76632,1.7662,1.76627,35000000.0
2005-11-02 08:00:00,1.76618,1.76626,1.76617,1.76626,37900000.0
2005-11-02 08:01:00,1.76635,1.76635,1.76625,1.76625,68500000.0
2005-11-02 08:02:00,1.76632,1.76655,1.76632,1.76655,33700000.0
2005-11-02 08:03:00,1.76654,1.76656,1.76645,1.76646,84100002.0
2005-11-02 08:04:00,1.76647,1.76654,1.76637,1.76654,61700000.0
2005-11-02 08:05:00,1.76657,1.76672,1.76646,1.76672,78800002.0
2005-11-02 08:06:00,1.76659,1.76659,1.76659,1.76659,19100000.0
2005-11-02 08:07:00,1.76643,1.76652,1.76641,1.76647,97300002.0
2005-11-02 08:08:00,1.76643,1.7668,1.76621,1.76677,54899999.0
2005-11-02 08:09:00,1.76646,1.76646,1.76632,1.76639,35900000.0
2005-11-02 08:10:00,1.76632,1.76633,1.766,1.76607,100100002.0
2005-11-02 08:11:00,1.76605,1.76605,1.766,1.766,44000000.0
2005-11-02 08:12:00,1.76598,1.76599,1.76589,1.76598,80600001.0
2005-11-02 08:13:00,1.766,1.76605,1.76598,1.76598,70399999.0
2005-11-02 08:14:00,1.766,1.766,1.766,1.766,10000000.0
2005-11-02 08:15:00,1.7661,1.76636,1.76584,1.76624,40000000.0
2005-11-02 08:16:00,1.76586,1.76594,1.76586,1.76594,3700000.0
2005-11-02 08:17:00,1.7659,1.76599,1.7659,1.76599,27700001.0
2005-11-02 08:18:00,1.76599,1.76604,1.76593,1.76593,44100000.0
2005-11-02 08:19:00,1.76594,1.76602,1.76592,1.76596,50799999.0
2005-11-02 08:20:00,1.76595,1.76595,1.76582,1.76595,39700000.0
2005-11-02 08:21:00,1.7659,1.76595,1.76587,1.76588,43400000.0
2005-11-02 08:22:00,1.76597,1.76599,1.7658,1.76588,69400001.0
2005-11-02 08:23:00,1.7663,1.76633,1.76581,1.76603,56300001.0
2005-11-02 08:24:00,1.76589,1.76589,1.76576,1.76587,25700001.0
2005-11-02 08:25:00,1.76586,1.76593,1.76583,1.76593,57700001.0
2005-11-02 08:26:00,1.76592,1.76595,1.76585,1.7659,94899998.0
2005-11-02 08:27:00,1.76587,1.76595,1.76587,1.76595,20800000.0
2005-11-02 08:28:00,1.76594,1.76615,1.76594,1.76615,88600002.0
2005-11-02 08:29:00,1.76607,1.76607,1.76582,1.76588,33500000.0
2005-11-02 08:30:00,1.76586,1.76604,1.7658,1.76604,31300000.0
2005-11-02 08:31:00,1.76605,1.76622,1.76605,1.76617,31200000.0
2005-11-02 08:32:00,1.76613,1.76618,1.76606,1.76614,45400000.0
2005-11-02 08:33:00,1.76612,1.76612,1.76598,1.76607,97200000.0
2005-11-02 08:34:00,1.766,1.76604,1.76593,1.766,69200001.0
2005-11-02 08:35:00,1.76603,1.76603,1.76594,1.76599,70999999.0
2005-11-02 08:36:00,1.76593,1.76595,1.76593,1.76595,1200000.0
2005-11-02 08:37:00,1.76579,1.76589,1.76573,1.76573,85399998.0
2005-11-02 08:38:00,1.76575,1.76575,1.7657,1.7657,20700000.0
2005-11-02 08:39:00,1.76575,1.76575,1.7657,1.7657,17700000.0
2005-11-02 08:40:00,1.76569,1.76596,1.76569,1.76596,97299999.0
2005-11-02 08:41:00,1.76602,1.76602,1.76588,1.76597,91699999.0
2005-11-02 08:42:00,1.76605,1.76605,1.76595,1.76605,74100001.0
2005-11-02 08:43:00,1.7661,1.76625,1.76602,1.76625,83400000.0
2005-11-02 08:44:00,1.76625,1.76631,1.76619,1.76619,83800001.0
2005-11-02 08:45:00,1.76633,1.76635,1.76628,1.76632,48099999.0
2005-11-02 08:46:00,1.7663,1.76642,1.7663,1.76642,36900000.0
2005-11-02 08:47:00,1.76643,1.76643,1.76631,1.76631,42100000.0
2005-11-02 08:48:00,1.76638,1.76652,1.76635,1.76643,55999999.0
2005-11-02 08:49:00,1.76653,1.76676,1.76651,1.76676,56099999.0
2005-11-02 08:50:00,1.76676,1.76688,1.76675,1.76682,81200001.0
2005-11-02 08:51:00,1.76692,1.76703,1.76692,1.76697,44100000.0
2005-11-02 08:52:00,1.76685,1.76694,1.76673,1.76693,73300000.0
2005-11-02 08:53:00,1.76707,1.76712,1.76702,1.76707,40600000.0
2005-11-02 08:54:00,1.767,1.767,1.76697,1.767,20200000.0
2005-11-02 08:55:00,1.76703,1.76713,1.76702,1.76713,32800000.0
2005-11-02 08:56:00,1.7672,1.76721,1.76702,1.76702,47800000.0
2005-11-02 08:57:00,1.76712,1.76727,1.76705,1.76705,56800000.0
2005-11-02 08:58:00,1.76695,1.76695,1.76689,1.76692,25500000.0
2005-11-02 08:59:00,1.76695,1.76698,1.7669,1.7669,40799999.0
2005-11-02 09:00:00,1.76686,1.76686,1.76675,1.76675,51100000.0
2005-11-02 09:01:00,1.76682,1.76685,1.76681,1.76681,72700000.0
2005-11-02 09:02:00,1.76671,1.76671,1.76607,1.76607,52899999.0
2005-11-02 09:03:00,1.76606,1.76631,1.76606,1.76625,70400000.0
2005-11-02 09:04:00,1.76611,1.76611,1.76573,1.76577,83900000.0
2005-11-02 09:05:00,1.76576,1.76576,1.76574,1.76574,20400000.0
2005-11-02 09:06:00,1.76581,1.76597,1.76581,1.76597,64600000.0
2005-11-02 09:07:00,1.76606,1.76622,1.76606,1.76622,113400000.0
2005-11-02 09:08:00,1.76625,1.76635,1.7662,1.7663,106699998.0
2005-11-02 09:09:00,1.76638,1.76642,1.76625,1.76634,76700002.0
2005-11-02 09:10:00,1.76633,1.76683,1.76633,1.76683,59100000.0
2005-11-02 09:11:00,1.7667,1.7667,1.76657,1.76657,7900000.0
2005-11-02 09:12:00,1.76643,1.7665,1.76626,1.7665,47800002.0
2005-11-02 09:13:00,1.76653,1.76696,1.76647,1.76692,122400000.0
2005-11-02 09:14:00,1.76681,1.76687,1.76649,1.7667,32700000.0
2005-11-02 09:15:00,1.76661,1.76672,1.76658,1.76666,28900000.0
2005-11-02 09:16:00,1.76655,1.7666,1.76655,1.76655,88200002.0
2005-11-02 09:17:00,1.7666,1.76665,1.76658,1.7666,57300000.0
2005-11-02 09:18:00,1.7667,1.7669,1.7667,1.7668,41000000.0
2005-11-02 09:19:00,1.76677,1.76681,1.76672,1.76672,52900000.0
2005-11-02 09:20:00,1.7667,1.76675,1.7667,1.7667,31300000.0
2005-11-02 09:21:00,1.7667,1.7667,1.7667,1.7667,14600000.0
2005-11-02 09:22:00,1.76663,1.76663,1.76648,1.76648,8800000.0
2005-11-02 09:23:00,1.76645,1.76645,1.76635,1.76645,40700000.0
2005-11-02 09:24:00,1.76645,1.76645,1.76638,1.7664,27000000.0
2005-11-02 09:25:00,1.76633,1.76645,1.76633,1.7664,52400000.0
2005-11-02 09:26:00,1.76645,1.76645,1.76645,1.76645,4400000.0
2005-11-02 09:27:00,1.76647,1.7665,1.76644,1.76644,44700000.0
2005-11-02 09:28:00,1.76645,1.76645,1.76635,1.76635,64800000.0
2005-11-02 09:29:00,1.76628,1.76628,1.76591,1.76592,92300000.0
2005-11-02 09:30:00,1.7658,1.76585,1.76575,1.76585,48300000.0
2005-11-02 09:31:00,1.76581,1.76581,1.76558,1.7656,41950000.0
2005-11-02 09:32:00,1.76548,1.76548,1.76516,1.76516,27400000.0
2005-11-02 09:33:00,1.76525,1.76542,1.76525,1.76542,61500000.0
2005-11-02 09:34:00,1.76545,1.76551,1.76543,1.76543,35600000.0
2005-11-02 09:35:00,1.7654,1.76545,1.76535,1.76545,52200000.0
2005-11-02 09:36:00,1.76535,1.76545,1.76535,1.76545,89200000.0
2005-11-02 09:37:00,1.76541,1.76552,1.7654,1.76545,42700000.0
2005-11-02 09:38:00,1.76552,1.76561,1.76549,1.76556,27300000.0
2005-11-02 09:39:00,1.76543,1.76555,1.76543,1.7655,79500001.0
2005-11-02 09:40:00,1.76536,1.76536,1.76501,1.76511,114600004.0
2005-11-02 09:41:00,1.7651,1.76524,1.76497,1.76497,31600000.0
2005-11-02 09:42:00,1.76523,1.76523,1.76511,1.76511,40200000.0
2005-11-02 09:43:00,1.765,1.765,1.76483,1.76488,57700001.0
2005-11-02 09:44:00,1.76495,1.76495,1.76485,1.7649,59500000.0
2005-11-02 09:45:00,1.76478,1.76478,1.7646,1.76461,85599998.0
2005-11-02 09:46:00,1.76465,1.76471,1.76452,1.76471,66100001.0
2005-11-02 09:47:00,1.76476,1.7649,1.76476,1.7648,60100001.0
2005-11-02 09:48:00,1.76483,1.76483,1.7647,1.7647,68800000.0
2005-11-02 09:49:00,1.76472,1.76472,1.7645,1.7645,102600000.0
2005-11-02 09:50:00,1.76452,1.7646,1.7645,1.76451,37300000.0
2005-11-02 09:51:00,1.7646,1.76495,1.7646,1.76495,108500001.0
2005-11-02 09:52:00,1.76507,1.76545,1.76507,1.76545,33400000.0
2005-11-02 09:53:00,1.76542,1.76544,1.76534,1.76535,109699998.0
2005-11-02 09:54:00,1.76543,1.7658,1.76543,1.7658,49500001.0
2005-11-02 09:55:00,1.76588,1.76612,1.7658,1.76612,101599998.0
2005-11-02 09:56:00,1.7662,1.76627,1.7662,1.76627,39000000.0
2005-11-02 09:57:00,1.76618,1.76618,1.76585,1.76585,58700000.0
2005-11-02 09:58:00,1.76587,1.76587,1.76564,1.76574,67600002.0
2005-11-02 09:59:00,1.76573,1.76583,1.76571,1.76571,36300000.0
2005-11-02 10:00:00,1.76545,1.76558,1.76544,1.76544,46400001.0
2005-11-02 10:01:00,1.76548,1.7656,1.76534,1.7656,67399999.0
2005-11-02 10:02:00,1.76566,1.76566,1.76553,1.76553,12900000.0
2005-11-02 10:03:00,1.76555,1.76555,1.7655,1.7655,38800000.0
2005-11-02 10:04:00,1.7655,1.76555,1.76545,1.7655,34000000.0
2005-11-02 10:05:00,1.7655,1.76555,1.76547,1.76555,45399999.0
2005-11-02 10:06:00,1.76559,1.76569,1.7655,1.7655,49900000.0
2005-11-02 10:07:00,1.7655,1.7655,1.76535,1.76535,23800000.0
2005-11-02 10:08:00,1.76523,1.76525,1.76522,1.76522,41899999.0
2005-11-02 10:09:00,1.7653,1.7653,1.76522,1.76522,29700000.0
2005-11-02 10:10:00,1.7652,1.76528,1.76515,1.76528,119199999.0
2005-11-02 10:11:00,1.76523,1.76523,1.76517,1.76517,17100000.0
2005-11-02 10:12:00,1.7652,1.76525,1.76518,1.76525,92300001.0
2005-11-02 10:13:00,1.7652,1.76525,1.7652,1.76525,12500000.0
2005-11-02 10:14:00,1.76517,1.76525,1.76517,1.76525,54400001.0
2005-11-02 10:15:00,1.76523,1.76523,1.7651,1.7651,88699998.0
2005-11-02 10:16:00,1.76508,1.76512,1.76505,1.76508,28900000.0
2005-11-02 10:17:00,1.76512,1.7652,1.76505,1.76505,92400002.0
2005-11-02 10:18:00,1.76512,1.76521,1.76511,1.76516,94999998.0
2005-11-02 10:19:00,1.76508,1.76511,1.76505,1.76508,99300001.0
2005-11-02 10:20:00,1.765,1.76505,1.76498,1.765,80099998.0
2005-11-02 10:21:00,1.76502,1.76507,1.76502,1.76507,60200000.0
2005-11-02 10:22:00,1.76503,1.76503,1.76491,1.76491,40400000.0
2005-11-02 10:23:00,1.76487,1.76487,1.76465,1.76471,96999999.0
2005-11-02 10:24:00,1.76475,1.76494,1.76475,1.76482,60399999.0
2005-11-02 10:25:00,1.76476,1.76476,1.76466,1.76475,59999999.0
2005-11-02 10:26:00,1.76468,1.76468,1.76448,1.76463,65399999.0
2005-11-02 10:27:00,1.76443,1.76443,1.76376,1.7638,44400000.0
2005-11-02 10:28:00,1.76375,1.76381,1.76364,1.76381,53200000.0
2005-11-02 10:29:00,1.76382,1.76396,1.76382,1.76386,58399999.0
2005-11-02 10:30:00,1.76386,1.76386,1.76374,1.76374,64600000.0
2005-11-02 10:31:00,1.76365,1.76396,1.7636,1.76396,60000001.0
2005-11-02 10:32:00,1.76392,1.76409,1.76392,1.76407,50199998.0
2005-11-02 10:33:00,1.76425,1.76442,1.76425,1.76432,68100001.0
2005-11-02 10:34:00,1.76421,1.76438,1.76421,1.76438,85599999.0
2005-11-02 10:35:00,1.7645,1.76459,1.7645,1.76451,41900000.0
2005-11-02 10:36:00,1.76458,1.76472,1.76458,1.76469,36700000.0
2005-11-02 10:37:00,1.76475,1.76499,1.76475,1.76495,125500001.0
2005-11-02 10:38:00,1.76497,1.76507,1.76484,1.76484,91499999.0
2005-11-02 10:39:00,1.76481,1.76488,1.76473,1.76473,60300001.0
2005-11-02 10:40:00,1.76478,1.76487,1.76474,1.76487,45100001.0
2005-11-02 10:41:00,1.76472,1.76472,1.76429,1.76429,89300000.0
2005-11-02 10:42:00,1.76437,1.76441,1.76432,1.76432,78299999.0
2005-11-02 10:43:00,1.76431,1.76431,1.76405,1.76415,133900000.0
2005-11-02 10:44:00,1.76417,1.7642,1.76384,1.76385,53800000.0
2005-11-02 10:45:00,1.76381,1.76393,1.76381,1.76393,9900000.0
2005-11-02 10:46:00,1.76384,1.76392,1.76384,1.76384,40400000.0
2005-11-02 10:47:00,1.76371,1.76371,1.76351,1.76363,50900001.0
2005-11-02 10:48:00,1.76347,1.76348,1.76347,1.76348,4400000.0
2005-11-02 10:49:00,1.76342,1.76351,1.76342,1.76351,63799999.0
2005-11-02 10:50:00,1.76354,1.76361,1.76352,1.76352,23500000.0
2005-11-02 10:51:00,1.76361,1.76361,1.76348,1.76348,68000000.0
2005-11-02 10:52:00,1.76357,1.76357,1.76345,1.7635,56400001.0
2005-11-02 10:53:00,1.76352,1.7636,1.76352,1.76352,74900000.0
2005-11-02 10:54:00,1.76355,1.76358,1.76348,1.76355,19800000.0
2005-11-02 10:55:00,1.76355,1.76355,1.7634,1.7635,57700000.0
2005-11-02 10:56:00,1.76333,1.76333,1.76295,1.76307,109799999.0
2005-11-02 10:57:00,1.76308,1.76311,1.76301,1.76307,22000000.0
2005-11-02 10:58:00,1.76309,1.76336,1.76309,1.76336,109200000.0
2005-11-02 10:59:00,1.76348,1.76418,1.76348,1.76418,107299998.0
2005-11-02 11:00:00,1.76405,1.76424,1.76402,1.76406,71200000.0
2005-11-02 11:01:00,1.76383,1.76383,1.76366,1.76378,32900000.0
2005-11-02 11:02:00,1.76378,1.76388,1.76375,1.76378,27400000.0
2005-11-02 11:03:00,1.76387,1.76397,1.76387,1.76397,53099999.0
2005-11-02 11:04:00,1.76382,1.7642,1.76382,1.76417,41700000.0
2005-11-02 11:05:00,1.76428,1.76441,1.76426,1.76427,106799999.0
2005-11-02 11:06:00,1.76433,1.76433,1.76415,1.76415,71400000.0
2005-11-02 11:07:00,1.7642,1.76425,1.7642,1.76423,47800001.0
2005-11-02 11:08:00,1.76425,1.76425,1.76417,1.76425,44100000.0
2005-11-02 11:09:00,1.76414,1.76414,1.76397,1.76414,39100000.0
2005-11-02 11:10:00,1.764,1.76412,1.764,1.76412,82900002.0
2005-11-02 11:11:00,1.76412,1.76412,1.76402,1.76407,23800000.0
2005-11-02 11:12:00,1.76408,1.76414,1.76402,1.76404,38700000.0
2005-11-02 11:13:00,1.76415,1.76428,1.76415,1.76425,75399999.0
2005-11-02 11:14:00,1.76427,1.76437,1.76427,1.76434,13400000.0
2005-11-02 11:15:00,1.76435,1.7645,1.76435,1.7644,50499999.0
2005-11-02 11:16:00,1.76435,1.76445,1.7643,1.76445,54000001.0
2005-11-02 11:17:00,1.7644,1.76445,1.76438,1.76438,30700000.0
2005-11-02 11:18:00,1.76439,1.76439,1.76402,1.76416,89000001.0
2005-11-02 11:19:00,1.7641,1.76415,1.76405,1.7641,80400001.0
2005-11-02 11:20:00,1.76419,1.76419,1.76416,1.76416,8300000.0
2005-11-02 11:21:00,1.76422,1.76428,1.76411,1.76428,52600000.0
2005-11-02 11:22:00,1.76437,1.76455,1.76437,1.76455,95799999.0
2005-11-02 11:23:00,1.76458,1.76461,1.76454,1.76458,40200000.0
2005-11-02 11:24:00,1.7646,1.76497,1.76449,1.76497,25700000.0
2005-11-02 11:25:00,1.76493,1.76507,1.76491,1.76494,52500000.0
2005-11-02 11:26:00,1.76497,1.76501,1.76487,1.76487,34300000.0
2005-11-02 11:27:00,1.76492,1.76504,1.7649,1.76504,44500000.0
2005-11-02 11:28:00,1.76519,1.7653,1.76518,1.76528,67300003.0
2005-11-02 11:29:00,1.76532,1.7654,1.76518,1.76535,74300002.0
2005-11-02 11:30:00,1.76528,1.76531,1.76521,1.76526,119200001.0
2005-11-02 11:31:00,1.7652,1.76523,1.76506,1.76513,57000000.0
2005-11-02 11:32:00,1.7651,1.76533,1.76508,1.76533,67099999.0
2005-11-02 11:33:00,1.76532,1.76537,1.76528,1.76537,94599999.0
2005-11-02 11:34:00,1.7654,1.76549,1.76535,1.76543,71800000.0
2005-11-02 11:35:00,1.76543,1.7656,1.76543,1.76547,92800000.0
2005-11-02 11:36:00,1.76539,1.76564,1.76539,1.76564,45100000.0
2005-11-02 11:37:00,1.76561,1.76561,1.76543,1.76543,61300001.0
2005-11-02 11:38:00,1.76545,1.76545,1.76538,1.7654,70100001.0
2005-11-02 11:39:00,1.7654,1.76545,1.7654,1.7654,7800000.0
2005-11-02 11:40:00,1.76535,1.76545,1.7653,1.7654,59100000.0
2005-11-02 11:41:00,1.76545,1.76547,1.7654,1.7654,39300000.0
2005-11-02 11:42:00,1.76544,1.76568,1.76544,1.76557,69800000.0
2005-11-02 11:43:00,1.76561,1.76567,1.76561,1.76565,47000000.0
2005-11-02 11:44:00,1.7657,1.76575,1.76565,1.76575,54800000.0
2005-11-02 11:45:00,1.76571,1.76571,1.76552,1.76552,59299999.0
2005-11-02 11:46:00,1.7655,1.76555,1.76547,1.7655,92300000.0
2005-11-02 11:47:00,1.76551,1.76551,1.76529,1.7653,105399999.0
2005-11-02 11:48:00,1.7653,1.76538,1.76528,1.76535,61650001.0
2005-11-02 11:49:00,1.76523,1.76534,1.76516,1.76528,71100001.0
2005-11-02 11:50:00,1.76532,1.76578,1.76532,1.76578,106000000.0
2005-11-02 11:51:00,1.76577,1.76577,1.76553,1.76559,47500001.0
2005-11-02 11:52:00,1.76577,1.76597,1.76577,1.76578,70200000.0
2005-11-02 11:53:00,1.76583,1.76609,1.76583,1.76606,63000000.0
2005-11-02 11:54:00,1.76599,1.766,1.76587,1.76587,83399999.0
2005-11-02 11:55:00,1.76585,1.76585,1.76572,1.76572,30450000.0
2005-11-02 11:56:00,1.76572,1.76575,1.7656,1.7656,60700000.0
2005-11-02 11:57:00,1.76555,1.76579,1.76554,1.76564,75100000.0
2005-11-02 11:58:00,1.76549,1.76549,1.76529,1.76529,21000000.0
2005-11-02 11:59:00,1.76529,1.76534,1.76521,1.76528,69500000.0
2005-11-02 12:00:00,1.76527,1.76536,1.76523,1.76523,57200000.0
2005-11-02 12:01:00,1.7652,1.76547,1.7652,1.7652,53400000.0
2005-11-02 12:02:00,1.76515,1.76525,1.76515,1.7652,31899999.0
2005-11-02 12:03:00,1.76525,1.76525,1.7652,1.7652,24700000.0
2005-11-02 12:04:00,1.7652,1.76535,1.7652,1.76522,101000001.0
2005-11-02 12:05:00,1.76533,1.76552,1.76526,1.76541,32399999.0
2005-11-02 12:06:00,1.7653,1.76538,1.76528,1.76533,60700000.0
2005-11-02 12:07:00,1.76537,1.76543,1.76532,1.76543,82200000.0
2005-11-02 12:08:00,1.76537,1.76573,1.76536,1.76571,58600001.0
2005-11-02 12:09:00,1.76578,1.76581,1.76572,1.76578,47700000.0
2005-11-02 12:10:00,1.76577,1.76583,1.76571,1.76583,39200000.0
2005-11-02 12:11:00,1.76578,1.76589,1.76576,1.76587,80300000.0
2005-11-02 12:12:00,1.76598,1.76605,1.76597,1.76605,40300000.0
2005-11-02 12:13:00,1.7662,1.76646,1.7662,1.76641,57100000.0
2005-11-02 12:14:00,1.76646,1.76658,1.76646,1.76653,29500000.0
2005-11-02 12:15:00,1.76657,1.76663,1.76655,1.76657,41200000.0
2005-11-02 12:16:00,1.76655,1.76661,1.7665,1.76657,30900000.0
2005-11-02 12:17:00,1.76655,1.76655,1.76642,1.7665,62200001.0
2005-11-02 12:18:00,1.76652,1.76662,1.76652,1.76657,56600001.0
2005-11-02 12:19:00,1.76655,1.76655,1.76642,1.76645,87800000.0
2005-11-02 12:20:00,1.76657,1.76661,1.76651,1.76657,52899999.0
2005-11-02 12:21:00,1.76645,1.76655,1.76645,1.7665,103050001.0
2005-11-02 12:22:00,1.76638,1.76639,1.76629,1.76636,49900001.0
2005-11-02 12:23:00,1.76643,1.76643,1.76638,1.76638,51199999.0
2005-11-02 12:24:00,1.76642,1.76659,1.76642,1.76657,64200001.0
2005-11-02 12:25:00,1.76663,1.76682,1.76663,1.76678,73600000.0
2005-11-02 12:26:00,1.76675,1.76675,1.76658,1.76658,35900001.0
2005-11-02 12:27:00,1.7665,1.76655,1.7665,1.76655,2800000.0
2005-11-02 12:28:00,1.76658,1.76658,1.76647,1.7665,66000000.0
2005-11-02 12:29:00,1.76651,1.76675,1.76637,1.76675,81399999.0
2005-11-02 12:30:00,1.76674,1.76674,1.76587,1.76597,99099999.0
2005-11-02 12:31:00,1.76586,1.76586,1.76567,1.76575,69799999.0
2005-11-02 12:32:00,1.76571,1.76571,1.76555,1.76567,86900001.0
2005-11-02 12:33:00,1.7658,1.76588,1.76578,1.76586,35500000.0
2005-11-02 12:34:00,1.76575,1.76575,1.76548,1.76553,47799999.0
2005-11-02 12:35:00,1.76559,1.76561,1.76548,1.7655,85700001.0
2005-11-02 12:36:00,1.76545,1.76545,1.76535,1.76545,74100000.0
2005-11-02 12:37:00,1.76536,1.76555,1.76536,1.76537,62299999.0
2005-11-02 12:38:00,1.76541,1.76553,1.76537,1.76553,23500000.0
2005-11-02 12:39:00,1.76547,1.76555,1.76547,1.76548,36800000.0
2005-11-02 12:40:00,1.7655,1.7656,1.76547,1.7656,45700000.0
2005-11-02 12:41:00,1.76556,1.7659,1.76556,1.7659,18800000.0
2005-11-02 12:42:00,1.76597,1.76612,1.76597,1.76608,19900000.0
2005-11-02 12:43:00,1.7661,1.76615,1.76605,1.76615,100400000.0
2005-11-02 12:44:00,1.7661,1.76615,1.76605,1.76608,101800002.0
2005-11-02 12:45:00,1.76615,1.76615,1.76605,1.7661,70100001.0
2005-11-02 12:46:00,1.7661,1.76615,1.7661,1.76615,14900000.0
2005-11-02 12:47:00,1.76613,1.76615,1.76605,1.7661,117300003.0
2005-11-02 12:48:00,1.7661,1.76615,1.7661,1.7661,69400000.0
2005-11-02 12:49:00,1.76602,1.76602,1.76585,1.76593,85000001.0
2005-11-02 12:50:00,1.76599,1.76609,1.76598,1.76606,36700000.0
2005-11-02 12:51:00,1.76599,1.7662,1.76599,1.7662,54400000.0
2005-11-02 12:52:00,1.76618,1.76625,1.76618,1.7662,99800000.0
2005-11-02 12:53:00,1.76623,1.7663,1.766,1.766,73400001.0
2005-11-02 12:54:00,1.76589,1.76589,1.76562,1.7657,51500000.0
2005-11-02 12:55:00,1.76572,1.76583,1.7657,1.76583,46500000.0
2005-11-02 12:56:00,1.76587,1.76613,1.76587,1.76613,71300001.0
2005-11-02 12:57:00,1.76628,1.76642,1.76628,1.76633,23150000.0
2005-11-02 12:58:00,1.76635,1.76638,1.76628,1.76628,82500000.0
2005-11-02 12:59:00,1.76602,1.7663,1.76602,1.7663,98100000.0
2005-11-02 13:00:00,1.76628,1.76628,1.76588,1.76596,105700001.0
2005-11-02 13:01:00,1.76572,1.76585,1.76561,1.76566,57100000.0
2005-11-02 13:02:00,1.7655,1.7655,1.76545,1.76546,74600000.0
2005-11-02 13:03:00,1.7655,1.7655,1.76518,1.76518,52900000.0
2005-11-02 13:04:00,1.76516,1.76558,1.76516,1.76558,65299999.0
2005-11-02 13:05:00,1.76556,1.76582,1.76556,1.76563,91199998.0
2005-11-02 13:06:00,1.76553,1.76553,1.76513,1.76523,71500000.0
2005-11-02 13:07:00,1.76528,1.76529,1.76513,1.76513,120599999.0
2005-11-02 13:08:00,1.76495,1.76496,1.76463,1.76469,66000000.0
2005-11-02 13:09:00,1.76445,1.76445,1.7642,1.7642,75400000.0
2005-11-02 13:10:00,1.76422,1.76426,1.764,1.764,37400000.0
2005-11-02 13:11:00,1.764,1.76417,1.76393,1.76417,46100000.0
2005-11-02 13:12:00,1.76413,1.76418,1.76398,1.76417,58400001.0
2005-11-02 13:13:00,1.76393,1.76427,1.76393,1.76408,121699999.0
2005-11-02 13:14:00,1.76409,1.7642,1.76398,1.76398,74200000.0
2005-11-02 13:15:00,1.76385,1.76386,1.76372,1.76376,50800000.0
2005-11-02 13:16:00,1.76372,1.76376,1.76364,1.76364,47000000.0
2005-11-02 13:17:00,1.76342,1.76342,1.76311,1.76321,77800001.0
2005-11-02 13:18:00,1.76309,1.76313,1.76271,1.76271,81300000.0
2005-11-02 13:19:00,1.76268,1.76268,1.76252,1.76252,49300000.0
2005-11-02 13:20:00,1.76251,1.76268,1.76251,1.76268,74700000.0
2005-11-02 13:21:00,1.7627,1.76284,1.7626,1.76272,76900000.0
2005-11-02 13:22:00,1.76271,1.76277,1.76259,1.76259,30800000.0
2005-11-02 13:23:00,1.7626,1.76269,1.7626,1.76269,55599999.0
2005-11-02 13:24:00,1.76263,1.76274,1.76256,1.76272,50400000.0
2005-11-02 13:25:00,1.76277,1.76277,1.76263,1.76273,77700000.0
2005-11-02 13:26:00,1.76268,1.76268,1.76235,1.76235,56099999.0
2005-11-02 13:27:00,1.7624,1.76248,1.76235,1.76245,89999998.0
2005-11-02 13:28:00,1.76245,1.76261,1.76245,1.7625,65199998.0
2005-11-02 13:29:00,1.76253,1.76275,1.76253,1.76275,115699999.0
2005-11-02 13:30:00,1.76277,1.76291,1.76277,1.76288,164050002.0
2005-11-02 13:31:00,1.76292,1.76292,1.76281,1.76287,30800000.0
2005-11-02 13:32:00,1.76287,1.7629,1.76287,1.7629,33399999.0
2005-11-02 13:33:00,1.76295,1.76295,1.7629,1.7629,43700001.0
2005-11-02 13:34:00,1.7629,1.76304,1.7629,1.76293,77100000.0
2005-11-02 13:35:00,1.76296,1.76302,1.76288,1.76294,23900000.0
2005-11-02 13:36:00,1.76297,1.76306,1.76297,1.76298,46500000.0
2005-11-02 13:37:00,1.76295,1.76295,1.76282,1.76282,38000000.0
2005-11-02 13:38:00,1.76291,1.76301,1.76289,1.76289,75600001.0
2005-11-02 13:39:00,1.7629,1.76295,1.76285,1.76288,42100001.0
2005-11-02 13:40:00,1.76299,1.76308,1.76299,1.76306,77550000.0
2005-11-02 13:41:00,1.76308,1.76315,1.76298,1.76298,54000000.0
2005-11-02 13:42:00,1.76297,1.76318,1.76297,1.76307,76800000.0
2005-11-02 13:43:00,1.7631,1.76336,1.7631,1.76329,77499999.0
2005-11-02 13:44:00,1.76323,1.7634,1.76322,1.76336,31700000.0
2005-11-02 13:45:00,1.76332,1.7634,1.76332,1.76335,73000000.0
2005-11-02 13:46:00,1.7633,1.76338,1.7633,1.76338,56599999.0
2005-11-02 13:47:00,1.76344,1.76361,1.76344,1.76346,47400000.0
2005-11-02 13:48:00,1.76349,1.76363,1.76349,1.76363,41200000.0
2005-11-02 13:49:00,1.76367,1.76391,1.76365,1.76391,87299999.0
2005-11-02 13:50:00,1.76392,1.76392,1.7638,1.7638,77899999.0
2005-11-02 13:51:00,1.76393,1.76425,1.76393,1.7642,62400000.0
2005-11-02 13:52:00,1.76427,1.76436,1.76424,1.76424,49900000.0
2005-11-02 13:53:00,1.76415,1.76425,1.76415,1.76425,14400000.0
2005-11-02 13:54:00,1.76416,1.76423,1.76407,1.76423,48399999.0
2005-11-02 13:55:00,1.76415,1.76415,1.76404,1.76409,50800000.0
2005-11-02 13:56:00,1.76419,1.76423,1.76412,1.76412,88399999.0
2005-11-02 13:57:00,1.76422,1.76433,1.76422,1.76433,33900000.0
2005-11-02 13:58:00,1.7645,1.76482,1.7645,1.76467,51200000.0
2005-11-02 13:59:00,1.7648,1.76498,1.7648,1.76481,45299999.0
2005-11-02 14:00:00,1.7648,1.76485,1.76475,1.76477,76000001.0
2005-11-02 14:01:00,1.76485,1.76485,1.7648,1.7648,86399997.0
2005-11-02 14:02:00,1.76476,1.76476,1.76468,1.7647,29700000.0
2005-11-02 14:03:00,1.76478,1.76478,1.7647,1.7647,26099999.0
2005-11-02 14:04:00,1.76479,1.765,1.76479,1.76496,26000000.0
2005-11-02 14:05:00,1.76491,1.76503,1.76491,1.76503,35200001.0
2005-11-02 14:06:00,1.76498,1.76527,1.76494,1.76527,45300000.0
2005-11-02 14:07:00,1.76545,1.76551,1.76533,1.76533,33000000.0
2005-11-02 14:08:00,1.76535,1.76535,1.76525,1.76528,52500000.0
2005-11-02 14:09:00,1.76546,1.76549,1.76546,1.76549,33500001.0
2005-11-02 14:10:00,1.76565,1.76567,1.76554,1.76565,87600000.0
2005-11-02 14:11:00,1.76555,1.76569,1.76554,1.76555,68899997.0
2005-11-02 14:12:00,1.76535,1.76535,1.76522,1.76522,68199998.0
2005-11-02 14:13:00,1.76529,1.76534,1.76512,1.76514,32800000.0
2005-11-02 14:14:00,1.76512,1.76522,1.76512,1.76515,125399998.0
2005-11-02 14:15:00,1.7651,1.7651,1.76505,1.7651,25099999.0
2005-11-02 14:16:00,1.76517,1.76532,1.76517,1.76532,20200000.0
2005-11-02 14:17:00,1.7654,1.7654,1.76509,1.76509,78300000.0
2005-11-02 14:18:00,1.76516,1.76534,1.7651,1.7651,59499999.0
2005-11-02 14:19:00,1.76511,1.76522,1.76511,1.76522,33500000.0
2005-11-02 14:20:00,1.76515,1.7654,1.76515,1.7654,63500000.0
2005-11-02 14:21:00,1.76558,1.76578,1.76547,1.76576,116100000.0
2005-11-02 14:22:00,1.76576,1.76588,1.76566,1.76578,58200001.0
2005-11-02 14:23:00,1.76584,1.7661,1.76584,1.76606,25000000.0
2005-11-02 14:24:00,1.76605,1.76613,1.766,1.76604,34900000.0
2005-11-02 14:25:00,1.76608,1.76615,1.76608,1.76608,71499999.0
2005-11-02 14:26:00,1.76615,1.76615,1.76605,1.7661,43399999.0
2005-11-02 14:27:00,1.76606,1.76606,1.76591,1.76591,22800000.0
2005-11-02 14:28:00,1.76575,1.76585,1.76575,1.76582,49099999.0
2005-11-02 14:29:00,1.76588,1.76588,1.76582,1.76582,39800000.0
2005-11-02 14:30:00,1.76585,1.76587,1.7657,1.76575,32100000.0
2005-11-02 14:31:00,1.76575,1.76585,1.76575,1.7658,46300000.0
2005-11-02 14:32:00,1.76573,1.76573,1.76555,1.76559,77800001.0
2005-11-02 14:33:00,1.76548,1.76568,1.76548,1.7656,74300001.0
2005-11-02 14:34:00,1.76558,1.76563,1.76548,1.76561,43300000.0
2005-11-02 14:35:00,1.7656,1.7656,1.76547,1.76547,55500000.0
2005-11-02 14:36:00,1.76554,1.76563,1.76548,1.76548,61800000.0
2005-11-02 14:37:00,1.7655,1.76567,1.7655,1.76558,103600001.0
2005-11-02 14:38:00,1.76559,1.76579,1.76559,1.76573,67800001.0
2005-11-02 14:39:00,1.7657,1.7657,1.76553,1.76566,40000001.0
2005-11-02 14:40:00,1.7657,1.76579,1.76566,1.76577,96000000.0
2005-11-02 14:41:00,1.76582,1.76588,1.76582,1.76588,22700000.0
2005-11-02 14:42:00,1.7658,1.76584,1.76563,1.76563,63299999.0
2005-11-02 14:43:00,1.76557,1.76562,1.76548,1.76562,90600001.0
2005-11-02 14:44:00,1.76573,1.7658,1.76562,1.7658,36100000.0
2005-11-02 14:45:00,1.76581,1.76587,1.76577,1.76581,37300000.0
2005-11-02 14:46:00,1.76588,1.766,1.76585,1.766,53900000.0
2005-11-02 14:47:00,1.76609,1.7664,1.76609,1.76633,37300000.0
2005-11-02 14:48:00,1.76642,1.76651,1.76637,1.76637,41700001.0
2005-11-02 14:49:00,1.76635,1.76635,1.76593,1.76594,38300000.0
2005-11-02 14:50:00,1.76605,1.76605,1.76595,1.766,120200001.0
2005-11-02 14:51:00,1.766,1.76609,1.766,1.76608,95799999.0
2005-11-02 14:52:00,1.76605,1.76622,1.76605,1.76622,71999999.0
2005-11-02 14:53:00,1.76618,1.76618,1.76582,1.76582,34900001.0
2005-11-02 14:54:00,1.76576,1.76579,1.76563,1.76563,49899999.0
2005-11-02 14:55:00,1.76562,1.7657,1.76562,1.76569,51000000.0
2005-11-02 14:56:00,1.76565,1.76565,1.76555,1.76565,94800002.0
2005-11-02 14:57:00,1.76563,1.76563,1.76537,1.76537,84800000.0
2005-11-02 14:58:00,1.76542,1.76548,1.76532,1.76532,53600001.0
2005-11-02 14:59:00,1.76521,1.76539,1.76521,1.76537,24800000.0
2005-11-02 15:00:00,1.76542,1.76547,1.76526,1.76541,112500002.0
2005-11-02 15:01:00,1.76534,1.76546,1.76534,1.76534,57100000.0
2005-11-02 15:02:00,1.76531,1.76531,1.76516,1.76516,42199999.0
2005-11-02 15:03:00,1.76519,1.76523,1.76501,1.76508,40300000.0
2005-11-02 15:04:00,1.76502,1.76509,1.76494,1.76494,82200000.0
2005-11-02 15:05:00,1.76496,1.76514,1.76496,1.76514,24400000.0
2005-11-02 15:06:00,1.76518,1.76524,1.76513,1.76518,63100000.0
2005-11-02 15:07:00,1.7652,1.76526,1.76518,1.76526,72900000.0
2005-11-02 15:08:00,1.76528,1.76528,1.76516,1.76528,55399999.0
2005-11-02 15:09:00,1.7654,1.76554,1.76539,1.76547,68000000.0
2005-11-02 15:10:00,1.76543,1.76547,1.76543,1.76547,53900002.0
2005-11-02 15:11:00,1.76543,1.76559,1.76543,1.76545,96699997.0
2005-11-02 15:12:00,1.76559,1.76583,1.76559,1.76583,54900000.0
2005-11-02 15:13:00,1.76589,1.76602,1.76589,1.76596,65600000.0
2005-11-02 15:14:00,1.76591,1.76597,1.7658,1.76597,70800001.0
2005-11-02 15:15:00,1.76589,1.76592,1.76581,1.76592,64300001.0
2005-11-02 15:16:00,1.7659,1.76595,1.76586,1.76587,48400000.0
2005-11-02 15:17:00,1.7658,1.76585,1.7658,1.76585,13100000.0
2005-11-02 15:18:00,1.76591,1.76601,1.76586,1.76599,55600000.0
2005-11-02 15:19:00,1.76599,1.76633,1.76599,1.76618,79199999.0
2005-11-02 15:20:00,1.76633,1.76706,1.76633,1.76704,103300002.0
2005-11-02 15:21:00,1.76703,1.76712,1.76692,1.76712,80099999.0
2005-11-02 15:22:00,1.76717,1.76753,1.76717,1.7675,31700000.0
2005-11-02 15:23:00,1.7675,1.76831,1.76749,1.76831,83399999.0
2005-11-02 15:24:00,1.7684,1.7684,1.76814,1.76814,101700001.0
2005-11-02 15:25:00,1.76819,1.76819,1.76789,1.76811,123099999.0
2005-11-02 15:26:00,1.768,1.76818,1.76785,1.76793,134100004.0
2005-11-02 15:27:00,1.76779,1.768,1.76779,1.76791,65799999.0
2005-11-02 15:28:00,1.76783,1.76798,1.76783,1.7679,59400000.0
2005-11-02 15:29:00,1.76797,1.768,1.76783,1.76788,88400000.0
2005-11-02 15:30:00,1.76778,1.76779,1.76771,1.76771,41100000.0
2005-11-02 15:31:00,1.76778,1.76786,1.76775,1.76778,32600000.0
2005-11-02 15:32:00,1.76765,1.76775,1.76758,1.76765,91400000.0
2005-11-02 15:33:00,1.7677,1.7677,1.7677,1.7677,200000.0
2005-11-02 15:34:00,1.76773,1.76796,1.76773,1.76796,46800000.0
2005-11-02 15:35:00,1.76803,1.76837,1.7679,1.76837,96400002.0
2005-11-02 15:36:00,1.76837,1.76837,1.76822,1.76822,66400000.0
2005-11-02 15:37:00,1.76818,1.7682,1.76795,1.76795,108100001.0
2005-11-02 15:38:00,1.76781,1.76807,1.76776,1.76807,82200000.0
2005-11-02 15:39:00,1.76804,1.76804,1.76776,1.76776,77699999.0
2005-11-02 15:40:00,1.7677,1.76775,1.76768,1.7677,56300000.0
2005-11-02 15:41:00,1.76775,1.76788,1.76775,1.76785,63899998.0
2005-11-02 15:42:00,1.76778,1.76788,1.76774,1.76774,134800001.0
2005-11-02 15:43:00,1.76765,1.76781,1.76765,1.7678,20500000.0
2005-11-02 15:44:00,1.76772,1.76776,1.76772,1.76772,106200001.0
2005-11-02 15:45:00,1.76772,1.76775,1.7677,1.76775,122200000.0
2005-11-02 15:46:00,1.76775,1.76775,1.7677,1.7677,47200000.0
2005-11-02 15:47:00,1.76765,1.76782,1.76765,1.76782,108500003.0
2005-11-02 15:48:00,1.7679,1.7681,1.7679,1.768,66499999.0
2005-11-02 15:49:00,1.76798,1.76821,1.76798,1.76815,74600001.0
2005-11-02 15:50:00,1.76808,1.76808,1.76782,1.76782,65199999.0
2005-11-02 15:51:00,1.76778,1.76796,1.76776,1.76796,73300000.0
2005-11-02 15:52:00,1.76795,1.76801,1.76788,1.76798,55600000.0
2005-11-02 15:53:00,1.76803,1.76817,1.768,1.76817,63800000.0
2005-11-02 15:54:00,1.7683,1.76846,1.76822,1.7684,32900000.0
2005-11-02 15:55:00,1.76859,1.76868,1.76859,1.76861,48400000.0
2005-11-02 15:56:00,1.76858,1.76906,1.76845,1.76906,33000000.0
2005-11-02 15:57:00,1.76929,1.7695,1.76923,1.76936,88299999.0
2005-11-02 15:58:00,1.76947,1.76962,1.76936,1.76946,82900000.0
2005-11-02 15:59:00,1.76948,1.76967,1.76945,1.76945,60000000.0
2005-11-02 16:00:00,1.76944,1.76953,1.76926,1.76935,64800001.0
2005-11-02 16:01:00,1.76957,1.76957,1.76938,1.76945,71000000.0
2005-11-02 16:02:00,1.76938,1.77006,1.76938,1.77006,81699997.0
2005-11-02 16:03:00,1.77017,1.77029,1.77006,1.77021,56300000.0
2005-11-02 16:04:00,1.77043,1.77074,1.77042,1.77042,100800000.0
2005-11-02 16:05:00,1.77033,1.7704,1.77026,1.77031,48700001.0
2005-11-02 16:06:00,1.77038,1.77063,1.77038,1.77044,97400001.0
2005-11-02 16:07:00,1.7705,1.7705,1.77024,1.77044,73500001.0
2005-11-02 16:08:00,1.77054,1.77082,1.77052,1.77082,77999998.0
2005-11-02 16:09:00,1.77068,1.77068,1.77052,1.77052,19000000.0
2005-11-02 16:10:00,1.77021,1.77029,1.77009,1.77026,72000000.0
2005-11-02 16:11:00,1.77037,1.77052,1.77026,1.77026,47999999.0
2005-11-02 16:12:00,1.76998,1.77002,1.76982,1.76988,30800000.0
2005-11-02 16:13:00,1.7699,1.77006,1.76965,1.77006,84800000.0
2005-11-02 16:14:00,1.77017,1.77029,1.77012,1.77026,66000000.0
2005-11-02 16:15:00,1.77033,1.77056,1.77027,1.77055,50600000.0
2005-11-02 16:16:00,1.77048,1.77068,1.77046,1.77055,68000000.0
2005-11-02 16:17:00,1.77068,1.77127,1.77064,1.77114,90100001.0
2005-11-02 16:18:00,1.77115,1.7715,1.77115,1.77134,37000000.0
2005-11-02 16:19:00,1.77128,1.77152,1.77128,1.77149,42700000.0
2005-11-02 16:20:00,1.77149,1.77152,1.7711,1.7711,46200000.0
2005-11-02 16:21:00,1.77101,1.77101,1.77067,1.77067,57200000.0
2005-11-02 16:22:00,1.77066,1.77079,1.77066,1.77079,90900001.0
2005-11-02 16:23:00,1.77071,1.7708,1.7705,1.7705,25600000.0
2005-11-02 16:24:00,1.77064,1.77096,1.77064,1.77091,26000000.0
2005-11-02 16:25:00,1.77075,1.77075,1.7706,1.77073,67800001.0
2005-11-02 16:26:00,1.77078,1.77078,1.77069,1.77071,71700001.0
2005-11-02 16:27:00,1.77051,1.77051,1.77032,1.7704,41400000.0
2005-11-02 16:28:00,1.77049,1.77069,1.77049,1.77055,95500001.0
2005-11-02 16:29:00,1.77082,1.77118,1.77082,1.77118,21850000.0
2005-11-02 16:30:00,1.77107,1.7712,1.77086,1.77086,72500002.0
2005-11-02 16:31:00,1.77077,1.77077,1.77066,1.77071,107199999.0
2005-11-02 16:32:00,1.77069,1.77078,1.77062,1.77062,61300001.0
2005-11-02 16:33:00,1.77061,1.77079,1.77061,1.77067,32399999.0
2005-11-02 16:34:00,1.77071,1.77073,1.77065,1.77073,75999998.0
2005-11-02 16:35:00,1.7707,1.7707,1.77054,1.77056,36500001.0
2005-11-02 16:36:00,1.77065,1.77073,1.77053,1.77053,40300000.0
2005-11-02 16:37:00,1.77046,1.77056,1.77041,1.77056,132400000.0
2005-11-02 16:38:00,1.77047,1.77059,1.77018,1.77018,32700000.0
2005-11-02 16:39:00,1.76998,1.7703,1.76998,1.7703,55699999.0
2005-11-02 16:40:00,1.7702,1.77038,1.77011,1.77038,60299999.0
2005-11-02 16:41:00,1.77023,1.77075,1.77023,1.77059,72500000.0
2005-11-02 16:42:00,1.77067,1.77086,1.77067,1.77086,33700000.0
2005-11-02 16:43:00,1.77082,1.77091,1.77078,1.7708,50800000.0
2005-11-02 16:44:00,1.77078,1.77082,1.77061,1.77073,58500000.0
2005-11-02 16:45:00,1.77081,1.77082,1.77069,1.77069,98800001.0
2005-11-02 16:46:00,1.77099,1.77123,1.77092,1.77123,80400000.0
2005-11-02 16:47:00,1.77124,1.7713,1.77073,1.77073,95200002.0
2005-11-02 16:48:00,1.7708,1.77084,1.77039,1.77039,100099998.0
2005-11-02 16:49:00,1.77022,1.77022,1.77008,1.77013,61400000.0
2005-11-02 16:50:00,1.77024,1.77031,1.77022,1.77022,78500001.0
2005-11-02 16:51:00,1.77017,1.77017,1.76994,1.77004,39700000.0
2005-11-02 16:52:00,1.77004,1.77014,1.76983,1.76996,70400000.0
2005-11-02 16:53:00,1.77005,1.77028,1.77003,1.77028,89899997.0
2005-11-02 16:54:00,1.77029,1.7704,1.77026,1.77026,81899998.0
2005-11-02 16:55:00,1.77028,1.77029,1.7701,1.77024,33700000.0
2005-11-02 16:56:00,1.77013,1.77019,1.77007,1.77007,54200000.0
2005-11-02 16:57:00,1.77013,1.77013,1.77004,1.77007,95100002.0
2005-11-02 16:58:00,1.76995,1.76995,1.76966,1.76966,26450000.0
2005-11-02 16:59:00,1.76969,1.77014,1.76969,1.77014,19500000.0
2005-11-02 17:00:00,1.77014,1.77035,1.77011,1.77011,96500001.0
2005-11-02 17:01:00,1.77008,1.77013,1.77005,1.7701,76000000.0
2005-11-02 17:02:00,1.77011,1.77011,1.76993,1.76993,109199999.0
2005-11-02 17:03:00,1.76995,1.77011,1.76995,1.76999,23400000.0
2005-11-02 17:04:00,1.76999,1.77016,1.76999,1.77006,84000001.0
2005-11-02 17:05:00,1.76992,1.76992,1.7697,1.7697,42300000.0
2005-11-02 17:06:00,1.76958,1.76958,1.76933,1.76943,20200000.0
2005-11-02 17:07:00,1.76942,1.76951,1.76917,1.76917,34200001.0
2005-11-02 17:08:00,1.76904,1.76916,1.76904,1.7691,60499999.0
2005-11-02 17:09:00,1.769,1.769,1.76883,1.76888,56500000.0
2005-11-02 17:10:00,1.76892,1.76895,1.7688,1.76889,45900000.0
2005-11-02 17:11:00,1.76888,1.76911,1.76888,1.76911,113600002.0
2005-11-02 17:12:00,1.76917,1.76923,1.76911,1.76922,44500000.0
2005-11-02 17:13:00,1.76924,1.76929,1.76924,1.76928,60700002.0
2005-11-02 17:14:00,1.7694,1.76945,1.76939,1.76945,39200000.0
2005-11-02 17:15:00,1.76943,1.76975,1.76943,1.76975,59200000.0
2005-11-02 17:16:00,1.76992,1.77032,1.76992,1.77027,74800000.0
2005-11-02 17:17:00,1.77017,1.77036,1.77017,1.77023,51900001.0
2005-11-02 17:18:00,1.7702,1.77025,1.7702,1.77025,9000000.0
2005-11-02 17:19:00,1.77014,1.77016,1.76997,1.77006,90999998.0
2005-11-02 17:20:00,1.76998,1.77005,1.76997,1.77,44400000.0
2005-11-02 17:21:00,1.77012,1.77032,1.77012,1.77027,61600000.0
2005-11-02 17:22:00,1.77018,1.77018,1.77,1.77011,30300001.0
2005-11-02 17:23:00,1.77007,1.77007,1.76998,1.76998,21700000.0
2005-11-02 17:24:00,1.77017,1.77041,1.77017,1.77041,21100000.0
2005-11-02 17:25:00,1.77052,1.77067,1.77052,1.77059,96499999.0
2005-11-02 17:26:00,1.77069,1.77069,1.77058,1.77068,40300000.0
2005-11-02 17:27:00,1.77075,1.77075,1.77067,1.77067,30500000.0
2005-11-02 17:28:00,1.77077,1.7709,1.77077,1.77086,24700000.0
2005-11-02 17:29:00,1.77095,1.77137,1.77095,1.77123,83100001.0
2005-11-02 17:30:00,1.77122,1.77139,1.7712,1.77123,76099998.0
2005-11-02 17:31:00,1.7713,1.77149,1.7713,1.77149,68499999.0
2005-11-02 17:32:00,1.77175,1.7724,1.77175,1.7724,49700001.0
2005-11-02 17:33:00,1.77257,1.77268,1.77221,1.77221,39599999.0
2005-11-02 17:34:00,1.77208,1.7721,1.77194,1.77195,41800000.0
2005-11-02 17:35:00,1.77188,1.77188,1.77164,1.77164,81999998.0
2005-11-02 17:36:00,1.77167,1.77178,1.77165,1.77178,43600000.0
2005-11-02 17:37:00,1.77205,1.77257,1.77205,1.77243,40200000.0
2005-11-02 17:38:00,1.77227,1.77227,1.77203,1.77212,17900000.0
2005-11-02 17:39:00,1.7721,1.77213,1.77196,1.77213,82600000.0
2005-11-02 17:40:00,1.77228,1.77239,1.77228,1.77231,56799999.0
2005-11-02 17:41:00,1.77218,1.77226,1.77201,1.77201,53600000.0
2005-11-02 17:42:00,1.77203,1.77203,1.77193,1.77193,92800001.0
2005-11-02 17:43:00,1.77197,1.77206,1.77193,1.77202,66300000.0
2005-11-02 17:44:00,1.77218,1.77269,1.77218,1.77269,95399999.0
2005-11-02 17:45:00,1.77255,1.77361,1.77255,1.77361,41000000.0
2005-11-02 17:46:00,1.77395,1.774,1.77387,1.774,76200002.0
2005-11-02 17:47:00,1.77398,1.7743,1.77392,1.7743,29800000.0
2005-11-02 17:48:00,1.77442,1.77451,1.7744,1.7744,82599998.0
2005-11-02 17:49:00,1.77436,1.77436,1.77413,1.77413,73499999.0
2005-11-02 17:50:00,1.77412,1.77435,1.77412,1.77435,46200000.0
2005-11-02 17:51:00,1.77435,1.77436,1.77412,1.77414,40200000.0
2005-11-02 17:52:00,1.77406,1.77406,1.77387,1.7739,134400000.0
2005-11-02 17:53:00,1.77383,1.77427,1.77373,1.77425,55099999.0
2005-11-02 17:54:00,1.77418,1.77432,1.77415,1.77432,36400000.0
2005-11-02 17:55:00,1.77448,1.77477,1.77448,1.77476,30900000.0
2005-11-02 17:56:00,1.77483,1.77512,1.77483,1.77508,76999999.0
2005-11-02 17:57:00,1.77498,1.77532,1.77496,1.77522,111699999.0
2005-11-02 17:58:00,1.77518,1.77526,1.77464,1.77464,85500001.0
2005-11-02 17:59:00,1.77453,1.77453,1.77434,1.77434,51400000.0
2005-11-02 18:00:00,1.77435,1.77484,1.77435,1.77484,26400000.0
2005-11-02 18:01:00,1.77514,1.77545,1.77512,1.77535,940799993.0
2005-11-02 18:02:00,1.77532,1.77532,1.77478,1.77478,1063199997.0
2005-11-02 18:03:00,1.77486,1.77501,1.77471,1.77471,1210249991.0
2005-11-02 18:04:00,1.77481,1.77513,1.77481,1.77507,875850000.0
2005-11-02 18:05:00,1.77509,1.77534,1.77502,1.77502,1076199996.0
2005-11-02 18:06:00,1.77494,1.77506,1.77458,1.77458,986000001.0
2005-11-02 18:07:00,1.7746,1.77508,1.7746,1.77508,1082799997.0
2005-11-02 18:08:00,1.77512,1.77521,1.77445,1.77445,1301300001.0
2005-11-02 18:09:00,1.7744,1.77453,1.77435,1.77453,625799997.0
2005-11-02 18:10:00,1.77452,1.77452,1.77428,1.77428,640300001.0
2005-11-02 18:11:00,1.77421,1.77433,1.77417,1.77433,539700002.0
2005-11-02 18:12:00,1.77439,1.77458,1.77437,1.77447,715000001.0
2005-11-02 18:13:00,1.77451,1.77461,1.77445,1.77448,513199999.0
2005-11-02 18:14:00,1.77453,1.77465,1.77449,1.77459,836300001.0
2005-11-02 18:15:00,1.7747,1.7752,1.7747,1.77511,846499998.0
2005-11-02 18:16:00,1.77514,1.77522,1.77504,1.77522,693599995.0
2005-11-02 18:17:00,1.77528,1.77533,1.77514,1.77514,431699999.0
2005-11-02 18:18:00,1.77513,1.77531,1.77512,1.77525,821800001.0
2005-11-02 18:19:00,1.77533,1.77533,1.77509,1.77509,455100001.0
2005-11-02 18:20:00,1.77511,1.77538,1.7751,1.77534,424199997.0
2005-11-02 18:21:00,1.77532,1.77532,1.77515,1.7753,721319998.0
2005-11-02 18:22:00,1.77532,1.77533,1.77519,1.77522,576800000.0
2005-11-02 18:23:00,1.77523,1.7755,1.77523,1.77545,812900006.0
2005-11-02 18:24:00,1.77548,1.77583,1.77548,1.77582,800399998.0
2005-11-02 18:25:00,1.77585,1.77618,1.77582,1.77603,594599998.0
2005-11-02 18:26:00,1.77596,1.77611,1.77571,1.77571,468250000.0
2005-11-02 18:27:00,1.77562,1.77563,1.77546,1.77563,872449998.0
2005-11-02 18:28:00,1.77558,1.77561,1.7754,1.77547,412300002.0
2005-11-02 18:29:00,1.77542,1.77542,1.77498,1.77533,921799993.0
2005-11-02 18:30:00,1.77537,1.77553,1.77535,1.77547,538499998.0
2005-11-02 18:31:00,1.7755,1.77552,1.7754,1.77543,329699998.0
2005-11-02 18:32:00,1.77542,1.77554,1.77539,1.77548,392900004.0
2005-11-02 18:33:00,1.77554,1.77589,1.77554,1.77572,621770000.0
2005-11-02 18:34:00,1.7756,1.7756,1.77512,1.77512,538199998.0
2005-11-02 18:35:00,1.77501,1.77515,1.77473,1.77477,354300000.0
2005-11-02 18:36:00,1.77478,1.77528,1.77469,1.77528,103299999.0
2005-11-02 18:37:00,1.77532,1.77538,1.77504,1.77504,90599999.0
2005-11-02 18:38:00,1.77507,1.77514,1.77502,1.77514,257899999.0
2005-11-02 18:39:00,1.77514,1.77514,1.775,1.775,257399998.0
2005-11-02 18:40:00,1.77502,1.77502,1.77486,1.77498,361900001.0
2005-11-02 18:41:00,1.775,1.77512,1.775,1.77507,307299999.0
2005-11-02 18:42:00,1.77503,1.77513,1.77503,1.77509,189900000.0
2005-11-02 18:43:00,1.77514,1.77527,1.77514,1.7752,80300000.0
2005-11-02 18:44:00,1.77514,1.77521,1.7749,1.7749,377000001.0
2005-11-02 18:45:00,1.77491,1.77499,1.77478,1.77496,219000000.0
2005-11-02 18:46:00,1.77507,1.77527,1.77501,1.77527,171800000.0
2005-11-02 18:47:00,1.7753,1.77535,1.77527,1.7753,190299998.0
2005-11-02 18:48:00,1.77526,1.7754,1.77526,1.7753,351249997.0
2005-11-02 18:49:00,1.77525,1.77525,1.77499,1.77501,98799999.0
2005-11-02 18:50:00,1.77503,1.77521,1.77503,1.7752,254200000.0
2005-11-02 18:51:00,1.77522,1.7754,1.77519,1.77528,436499995.0
2005-11-02 18:52:00,1.77517,1.77525,1.77515,1.77525,587499997.0
2005-11-02 18:53:00,1.77521,1.77547,1.77521,1.77532,422100002.0
2005-11-02 18:54:00,1.77537,1.77548,1.77527,1.77527,246699999.0
2005-11-02 18:55:00,1.77532,1.77542,1.77529,1.77531,574000003.0
2005-11-02 18:56:00,1.77529,1.77533,1.77521,1.77533,226399999.0
2005-11-02 18:57:00,1.77528,1.77531,1.77509,1.77525,422799999.0
2005-11-02 18:58:00,1.77525,1.77525,1.77503,1.77514,797446996.0
2005-11-02 18:59:00,1.77515,1.77525,1.77515,1.77515,435899999.0
2005-11-02 19:00:00,1.77512,1.77521,1.77498,1.77498,274799998.0
2005-11-02 19:01:00,1.77495,1.775,1.77491,1.775,91699999.0
2005-11-02 19:02:00,1.77501,1.77513,1.77492,1.77513,380000000.0
2005-11-02 19:03:00,1.77523,1.77538,1.77517,1.77527,583399999.0
2005-11-02 19:04:00,1.77537,1.77552,1.77533,1.77552,263100001.0
2005-11-02 19:05:00,1.77557,1.77572,1.77557,1.77572,154000003.0
2005-11-02 19:06:00,1.77582,1.77582,1.7756,1.77568,630100000.0
2005-11-02 19:07:00,1.77563,1.77563,1.77552,1.77557,358799998.0
2005-11-02 19:08:00,1.77549,1.77563,1.77545,1.77563,564999998.0
2005-11-02 19:09:00,1.77567,1.77575,1.77559,1.77575,335800000.0
2005-11-02 19:10:00,1.77572,1.77575,1.77565,1.77567,387600003.0
2005-11-02 19:11:00,1.77573,1.77593,1.77573,1.77593,163800000.0
2005-11-02 19:12:00,1.776,1.77612,1.776,1.77602,284799998.0
2005-11-02 19:13:00,1.77605,1.77642,1.77591,1.77591,427800003.0
2005-11-02 19:14:00,1.77582,1.776,1.77582,1.776,264199999.0
2005-11-02 19:15:00,1.77602,1.77602,1.77581,1.77589,387200003.0
2005-11-02 19:16:00,1.77591,1.77599,1.77585,1.77598,122300001.0
2005-11-02 19:17:00,1.77602,1.77612,1.77585,1.77612,264900001.0
2005-11-02 19:18:00,1.77617,1.77633,1.77612,1.77615,262450001.0
2005-11-02 19:19:00,1.77609,1.77614,1.77601,1.77614,319400001.0
2005-11-02 19:20:00,1.77604,1.77609,1.77589,1.77592,376199999.0
2005-11-02 19:21:00,1.77585,1.77585,1.77553,1.77553,312400001.0
2005-11-02 19:22:00,1.7755,1.77555,1.77543,1.7755,363700001.0
2005-11-02 19:23:00,1.77549,1.7757,1.77549,1.7757,355599999.0
2005-11-02 19:24:00,1.77575,1.77593,1.77568,1.77593,101800000.0
2005-11-02 19:25:00,1.7759,1.7759,1.77567,1.77569,66300000.0
2005-11-02 19:26:00,1.7757,1.77577,1.77565,1.77565,376499998.0
2005-11-02 19:27:00,1.77572,1.77605,1.77569,1.77605,453599998.0
2005-11-02 19:28:00,1.77616,1.77645,1.77616,1.7763,362600002.0
2005-11-02 19:29:00,1.77626,1.7764,1.77621,1.7763,276400000.0
2005-11-02 19:30:00,1.77634,1.77698,1.77634,1.77684,481199998.0
2005-11-02 19:31:00,1.77692,1.77698,1.77677,1.77677,303500000.0
2005-11-02 19:32:00,1.77674,1.77677,1.77653,1.77666,373399999.0
2005-11-02 19:33:00,1.77664,1.77664,1.77619,1.77619,199899999.0
2005-11-02 19:34:00,1.77615,1.77615,1.77605,1.7761,144400001.0
2005-11-02 19:35:00,1.77612,1.77632,1.77612,1.77622,414499998.0
2005-11-02 19:36:00,1.77627,1.77642,1.77616,1.77638,448999997.0
2005-11-02 19:37:00,1.77636,1.77658,1.77636,1.77657,312400001.0
2005-11-02 19:38:00,1.77659,1.77659,1.77651,1.77651,59900001.0
2005-11-02 19:39:00,1.77655,1.77673,1.77655,1.77671,122099999.0
2005-11-02 19:40:00,1.77672,1.77679,1.77662,1.77662,370600000.0
2005-11-02 19:41:00,1.77659,1.7767,1.77651,1.77653,385100005.0
2005-11-02 19:42:00,1.77649,1.77654,1.77644,1.77647,213899999.0
2005-11-02 19:43:00,1.77642,1.77648,1.77632,1.77632,159499999.0
2005-11-02 19:44:00,1.77629,1.77637,1.77622,1.7763,379299998.0
2005-11-02 19:45:00,1.77627,1.77629,1.77617,1.77618,177599998.0
2005-11-02 19:46:00,1.77618,1.77621,1.77613,1.7762,299499999.0
2005-11-02 19:47:00,1.77622,1.77626,1.77615,1.7762,86500001.0
2005-11-02 19:48:00,1.77625,1.77646,1.77623,1.77623,229000003.0
2005-11-02 19:49:00,1.77624,1.77624,1.77612,1.77617,328700001.0
2005-11-02 19:50:00,1.77612,1.77612,1.77582,1.77582,281900000.0
2005-11-02 19:51:00,1.77582,1.77598,1.77582,1.77595,238399999.0
2005-11-02 19:52:00,1.77597,1.77599,1.77586,1.77598,155999999.0
2005-11-02 19:53:00,1.77606,1.77608,1.77589,1.77589,104100000.0
2005-11-02 19:54:00,1.77588,1.77594,1.77584,1.7759,223600000.0
2005-11-02 19:55:00,1.77585,1.77597,1.77585,1.77597,62400001.0
2005-11-02 19:56:00,1.776,1.77605,1.77595,1.77605,233299999.0
2005-11-02 19:57:00,1.77598,1.77599,1.7757,1.77574,394000001.0
2005-11-02 19:58:00,1.7756,1.7756,1.7751,1.77514,435099998.0
2005-11-02 19:59:00,1.77507,1.7752,1.7749,1.77496,307900002.0
2005-11-02 20:00:00,1.77487,1.77487,1.77473,1.77485,184699998.0
2005-11-02 20:01:00,1.77486,1.77493,1.77485,1.77493,235000001.0
2005-11-02 20:02:00,1.775,1.7751,1.77497,1.77508,129800001.0
2005-11-02 20:03:00,1.77512,1.77521,1.77512,1.77513,77200000.0
2005-11-02 20:04:00,1.77512,1.77528,1.7751,1.7751,144550000.0
2005-11-02 20:05:00,1.77505,1.77515,1.77505,1.7751,279400000.0
2005-11-02 20:06:00,1.77508,1.77515,1.775,1.77502,147400001.0
2005-11-02 20:07:00,1.77502,1.77512,1.775,1.77508,166100001.0
2005-11-02 20:08:00,1.77517,1.7754,1.77517,1.77527,297499998.0
2005-11-02 20:09:00,1.77519,1.77539,1.77519,1.7753,151100000.0
2005-11-02 20:10:00,1.77532,1.77539,1.77529,1.77535,98400000.0
2005-11-02 20:11:00,1.77545,1.77545,1.7754,1.77545,49100000.0
2005-11-02 20:12:00,1.7754,1.77548,1.77533,1.7754,436699997.0
2005-11-02 20:13:00,1.77537,1.77545,1.77535,1.77535,222999999.0
2005-11-02 20:14:00,1.7754,1.77561,1.7754,1.77558,121800000.0
2005-11-02 20:15:00,1.77559,1.77567,1.77553,1.77562,418750000.0
2005-11-02 20:16:00,1.77557,1.77565,1.77557,1.77565,100300000.0
2005-11-02 20:17:00,1.77563,1.77567,1.77557,1.77567,72099999.0
2005-11-02 20:18:00,1.7757,1.77577,1.77568,1.7757,167700000.0
2005-11-02 20:19:00,1.7757,1.77574,1.77564,1.77574,222800003.0
2005-11-02 20:20:00,1.77568,1.77571,1.77556,1.77567,350100000.0
2005-11-02 20:21:00,1.77568,1.77569,1.77562,1.77568,207500003.0
2005-11-02 20:22:00,1.7757,1.77584,1.77563,1.77563,125600002.0
2005-11-02 20:23:00,1.7756,1.77573,1.77555,1.77557,408899996.0
2005-11-02 20:24:00,1.77555,1.77555,1.77544,1.77548,114400000.0
2005-11-02 20:25:00,1.77545,1.77549,1.77519,1.77519,394799999.0
2005-11-02 20:26:00,1.7751,1.77539,1.77506,1.77535,601669995.0
2005-11-02 20:27:00,1.77547,1.77553,1.77543,1.77553,270600000.0
2005-11-02 20:28:00,1.77547,1.77547,1.77522,1.77522,319700002.0
2005-11-02 20:29:00,1.77525,1.77528,1.7752,1.7752,314999999.0
2005-11-02 20:30:00,1.7752,1.77528,1.77515,1.77523,882100003.0
2005-11-02 20:31:00,1.77517,1.77525,1.77517,1.7752,632099998.0
2005-11-02 20:32:00,1.77519,1.77525,1.77509,1.77512,746600002.0
2005-11-02 20:33:00,1.775,1.77521,1.77493,1.77503,204999999.0
2005-11-02 20:34:00,1.77502,1.77502,1.7749,1.7749,58000000.0
2005-11-02 20:35:00,1.77486,1.77486,1.77463,1.77463,26700000.0
2005-11-02 20:36:00,1.77462,1.7749,1.77452,1.7749,166199998.0
2005-11-02 20:37:00,1.77492,1.77503,1.77492,1.77497,175399999.0
2005-11-02 20:38:00,1.77497,1.77505,1.77484,1.77489,207650000.0
2005-11-02 20:39:00,1.7749,1.7749,1.77448,1.77453,208700002.0
2005-11-02 20:40:00,1.77453,1.77464,1.7745,1.77458,143899998.0
2005-11-02 20:41:00,1.77456,1.77456,1.7744,1.77452,130500001.0
2005-11-02 20:42:00,1.77444,1.77444,1.77404,1.7741,91000001.0
2005-11-02 20:43:00,1.77418,1.77455,1.77418,1.77455,276500001.0
2005-11-02 20:44:00,1.77458,1.77458,1.77428,1.77435,457400000.0
2005-11-02 20:45:00,1.77434,1.77443,1.77426,1.77443,144200002.0
2005-11-02 20:46:00,1.77445,1.77451,1.77438,1.77438,120900000.0
2005-11-02 20:47:00,1.77435,1.77456,1.77435,1.77448,416100001.0
2005-11-02 20:48:00,1.77448,1.77474,1.77448,1.77463,154399999.0
2005-11-02 20:49:00,1.7746,1.77466,1.77454,1.77465,56000000.0
2005-11-02 20:50:00,1.7746,1.77461,1.77447,1.77455,273569999.0
2005-11-02 20:51:00,1.77458,1.77499,1.77437,1.77437,280299999.0
2005-11-02 20:52:00,1.77423,1.77435,1.77413,1.77418,210299997.0
2005-11-02 20:53:00,1.77418,1.77432,1.77414,1.77418,692199995.0
2005-11-02 20:54:00,1.77423,1.77453,1.77423,1.77453,372599995.0
2005-11-02 20:55:00,1.77463,1.77475,1.77462,1.77468,255800003.0
2005-11-02 20:56:00,1.77473,1.77491,1.77472,1.77477,498850004.0
2005-11-02 20:57:00,1.77487,1.77544,1.77487,1.77544,665099998.0
2005-11-02 20:58:00,1.77553,1.77553,1.77531,1.77546,234799998.0
2005-11-02 20:59:00,1.7755,1.77576,1.7755,1.77576,623500000.0
2005-11-02 21:00:00,1.77576,1.7758,1.77552,1.77565,463199999.0
2005-11-02 21:01:00,1.77562,1.7758,1.77555,1.77555,446500000.0
2005-11-02 21:02:00,1.77553,1.77567,1.77553,1.77565,233999996.0
2005-11-02 21:03:00,1.77558,1.77563,1.77551,1.77551,197199999.0
2005-11-02 21:04:00,1.77553,1.77561,1.77549,1.77555,127999998.0
2005-11-02 21:05:00,1.77548,1.77548,1.77536,1.77536,238399999.0
2005-11-02 21:06:00,1.77528,1.77533,1.77528,1.7753,172200000.0
2005-11-02 21:07:00,1.77531,1.77543,1.77528,1.77543,99699999.0
2005-11-02 21:08:00,1.77547,1.77552,1.77544,1.77544,78699999.0
2005-11-02 21:09:00,1.77535,1.77545,1.77535,1.7754,112499999.0
2005-11-02 21:10:00,1.77545,1.77545,1.77545,1.77545,165299997.0
2005-11-02 21:11:00,1.7754,1.77546,1.77538,1.77538,155800002.0
2005-11-02 21:12:00,1.7754,1.7756,1.7754,1.77547,75700000.0
2005-11-02 21:13:00,1.7754,1.77545,1.77538,1.77538,175599999.0
2005-11-02 21:14:00,1.77543,1.77558,1.77542,1.77549,420399996.0
2005-11-02 21:15:00,1.77559,1.77579,1.77559,1.77579,203599998.0
2005-11-02 21:16:00,1.77585,1.77585,1.7758,1.7758,47000000.0
2005-11-02 21:17:00,1.77579,1.77579,1.7757,1.77576,199899998.0
2005-11-02 21:18:00,1.77573,1.77577,1.7757,1.7757,65499998.0
2005-11-02 21:19:00,1.77573,1.77581,1.77569,1.77576,128900001.0
2005-11-02 21:20:00,1.77575,1.77578,1.77558,1.77573,270500000.0
2005-11-02 21:21:00,1.77574,1.77584,1.77572,1.77572,157700001.0
2005-11-02 21:22:00,1.77575,1.77575,1.7757,1.7757,158300000.0
2005-11-02 21:23:00,1.77575,1.77575,1.77575,1.77575,5500000.0
2005-11-02 21:24:00,1.77567,1.77568,1.77561,1.77568,182700000.0
2005-11-02 21:25:00,1.77573,1.77596,1.77573,1.77596,106500000.0
2005-11-02 21:26:00,1.77593,1.77593,1.77583,1.77591,39700001.0
2005-11-02 21:27:00,1.77593,1.7761,1.77593,1.77608,85900000.0
2005-11-02 21:28:00,1.77612,1.77631,1.77612,1.77631,163900000.0
2005-11-02 21:29:00,1.77633,1.77653,1.77625,1.77653,71100001.0
2005-11-02 21:30:00,1.77658,1.77662,1.77658,1.77662,8000000.0
2005-11-02 21:31:00,1.77657,1.77657,1.77624,1.77624,37800001.0
2005-11-02 21:32:00,1.77613,1.77613,1.77595,1.77607,153400000.0
2005-11-02 21:33:00,1.77607,1.77616,1.77601,1.77611,195100001.0
2005-11-02 21:34:00,1.77611,1.77611,1.77595,1.77595,368700002.0
2005-11-02 21:35:00,1.77598,1.77598,1.77586,1.77586,45800000.0
2005-11-02 21:36:00,1.77588,1.77596,1.77588,1.77588,103300000.0
2005-11-02 21:37:00,1.77588,1.77603,1.77588,1.77603,203900000.0
2005-11-02 21:38:00,1.77602,1.77606,1.77597,1.776,142200000.0
2005-11-02 21:39:00,1.77606,1.77606,1.77597,1.77597,36800000.0
2005-11-02 21:40:00,1.77592,1.77593,1.77588,1.7759,186099999.0
2005-11-02 21:41:00,1.77591,1.77601,1.77591,1.776,139450002.0
2005-11-02 21:42:00,1.77603,1.77608,1.77602,1.77608,112999999.0
2005-11-02 21:43:00,1.7761,1.77628,1.7761,1.77624,59500001.0
2005-11-02 21:44:00,1.77627,1.77641,1.77618,1.77618,138699999.0
2005-11-02 21:45:00,1.77607,1.77607,1.77586,1.77595,74200000.0
2005-11-02 21:46:00,1.77593,1.77593,1.77587,1.77587,183299997.0
2005-11-02 21:47:00,1.77583,1.77583,1.77575,1.77575,178400001.0
2005-11-02 21:48:00,1.77562,1.77588,1.77562,1.77587,121599998.0
2005-11-02 21:49:00,1.77586,1.77594,1.77586,1.77589,85100001.0
2005-11-02 21:50:00,1.77586,1.77586,1.77577,1.77577,58800001.0
2005-11-02 21:51:00,1.77573,1.77573,1.77552,1.77562,111150001.0
2005-11-02 21:52:00,1.77571,1.77592,1.77571,1.77592,67700000.0
2005-11-02 21:53:00,1.77598,1.77603,1.77598,1.77599,67899999.0
2005-11-02 21:54:00,1.77605,1.77605,1.77595,1.77595,79800000.0
2005-11-02 21:55:00,1.77599,1.77611,1.77597,1.77601,237199999.0
2005-11-02 21:56:00,1.776,1.77612,1.776,1.77612,83799999.0
2005-11-02 21:57:00,1.77615,1.7762,1.77602,1.77602,78300001.0
2005-11-02 21:58:00,1.77601,1.77608,1.77601,1.77608,46500000.0
2005-11-02 21:59:00,1.77606,1.77611,1.77595,1.77595,451900000.0
2005-11-02 22:00:00,1.77599,1.77607,1.77594,1.77601,194199998.0
2005-11-02 22:01:00,1.77603,1.77603,1.77591,1.77596,61800000.0
2005-11-02 22:02:00,1.77599,1.77599,1.77585,1.7759,194700000.0
2005-11-02 22:03:00,1.7758,1.77588,1.7758,1.77588,144299997.0
2005-11-02 22:04:00,1.77587,1.77595,1.77587,1.7759,352300000.0
2005-11-02 22:05:00,1.7759,1.7759,1.77579,1.7758,201900000.0
2005-11-02 22:06:00,1.7758,1.77585,1.7758,1.7758,54400001.0
2005-11-02 22:07:00,1.77583,1.77583,1.7757,1.7757,28800000.0
2005-11-02 22:08:00,1.7757,1.7757,1.77568,1.77568,58900000.0
2005-11-02 22:09:00,1.77573,1.77577,1.77573,1.77577,25200000.0
2005-11-02 22:10:00,1.77586,1.77586,1.77577,1.77585,66600000.0
2005-11-02 22:11:00,1.77582,1.77591,1.77579,1.77587,70700000.0
2005-11-02 22:12:00,1.77591,1.77608,1.77589,1.77599,187200002.0
2005-11-02 22:13:00,1.77596,1.77596,1.77584,1.77589,73799998.0
2005-11-02 22:14:00,1.77593,1.77595,1.77584,1.77584,104300000.0
2005-11-02 22:15:00,1.77589,1.77597,1.77579,1.77583,227900001.0
2005-11-02 22:16:00,1.77585,1.77595,1.77585,1.7759,283499999.0
2005-11-02 22:17:00,1.77587,1.77592,1.77573,1.77592,52499999.0
2005-11-02 22:18:00,1.77593,1.77593,1.77576,1.77583,85000001.0
2005-11-02 22:19:00,1.77587,1.77596,1.77587,1.77591,56600000.0
2005-11-02 22:20:00,1.77594,1.77605,1.77591,1.77595,37600000.0
2005-11-02 22:21:00,1.776,1.776,1.77592,1.77595,63100000.0
2005-11-02 22:22:00,1.77595,1.77603,1.77594,1.77595,102800000.0
2005-11-02 22:23:00,1.77595,1.77605,1.77588,1.77588,182099999.0
2005-11-02 22:24:00,1.7759,1.776,1.77588,1.77595,67900000.0
2005-11-02 22:25:00,1.77596,1.77596,1.7758,1.7758,72100001.0
2005-11-02 22:26:00,1.7758,1.7758,1.77576,1.77577,49800000.0
2005-11-02 22:27:00,1.77574,1.77582,1.7757,1.77572,74199999.0
2005-11-02 22:28:00,1.77578,1.77585,1.77571,1.7758,79999998.0
2005-11-02 22:29:00,1.77557,1.77627,1.77557,1.77622,169099999.0
2005-11-02 22:30:00,1.77577,1.7758,1.77575,1.77575,81300000.0
2005-11-02 22:31:00,1.77573,1.77573,1.77566,1.77566,79899999.0
2005-11-02 22:32:00,1.77572,1.7759,1.77572,1.7759,151599999.0
2005-11-02 22:33:00,1.7759,1.77592,1.77567,1.77567,86900000.0
2005-11-02 22:34:00,1.77565,1.77582,1.77565,1.7757,197100002.0
2005-11-02 22:35:00,1.77573,1.77582,1.77573,1.77576,32200001.0
2005-11-02 22:36:00,1.77575,1.77575,1.77565,1.77565,32300000.0
2005-11-02 22:37:00,1.77575,1.77575,1.7757,1.7757,105500001.0
2005-11-02 22:38:00,1.77565,1.77575,1.77565,1.77572,39399999.0
2005-11-02 22:39:00,1.7757,1.7757,1.7757,1.7757,24700000.0
2005-11-02 22:40:00,1.77572,1.77585,1.77572,1.77579,68500001.0
2005-11-02 22:41:00,1.77578,1.77587,1.77574,1.77587,59099999.0
2005-11-02 22:42:00,1.77589,1.77589,1.77581,1.77588,37400000.0
2005-11-02 22:43:00,1.77582,1.77588,1.77577,1.77577,63600000.0
2005-11-02 22:44:00,1.77579,1.77599,1.77576,1.77599,219400001.0
2005-11-02 22:45:00,1.77605,1.77623,1.77605,1.77623,125200001.0
2005-11-02 22:46:00,1.77625,1.7763,1.77625,1.77625,49500000.0
2005-11-02 22:47:00,1.7762,1.77628,1.7762,1.7762,59400000.0
2005-11-02 22:48:00,1.7762,1.7762,1.77599,1.77599,51800000.0
2005-11-02 22:49:00,1.77602,1.77603,1.776,1.77603,77600000.0
2005-11-02 22:50:00,1.77607,1.77619,1.77606,1.77611,40000000.0
2005-11-02 22:51:00,1.77607,1.77608,1.77593,1.77598,26700000.0
2005-11-02 22:52:00,1.77612,1.77612,1.77612,1.77612,85700002.0
2005-11-02 22:53:00,1.77612,1.77612,1.77585,1.7761,35200000.0
2005-11-02 22:54:00,1.77612,1.77612,1.77605,1.77605,57400000.0
2005-11-02 22:55:00,1.77585,1.77606,1.77575,1.77603,72000001.0
2005-11-02 22:56:00,1.77603,1.77603,1.77593,1.77598,53800000.0
2005-11-02 22:57:00,1.77618,1.77621,1.77607,1.77614,33600000.0
2005-11-02 22:58:00,1.7761,1.77625,1.7761,1.77615,74300000.0
2005-11-02 22:59:00,1.77615,1.7762,1.7761,1.77615,90500000.0
2005-11-02 23:00:00,1.77605,1.77605,1.77583,1.77584,36600000.0
2005-11-02 23:01:00,1.7761,1.7761,1.77605,1.7761,41400001.0
2005-11-02 23:02:00,1.77614,1.77618,1.77599,1.77599,31200000.0
2005-11-02 23:03:00,1.776,1.776,1.77593,1.77593,27400000.0
2005-11-02 23:04:00,1.7759,1.77595,1.77582,1.77593,44550001.0
2005-11-02 23:05:00,1.7759,1.77592,1.7759,1.77592,6800000.0
2005-11-02 23:06:00,1.7759,1.7759,1.7758,1.77588,9600000.0
2005-11-02 23:07:00,1.77591,1.77603,1.77591,1.77603,6400000.0
2005-11-02 23:08:00,1.77603,1.77612,1.77601,1.77608,56600000.0
2005-11-02 23:09:00,1.77606,1.7762,1.77606,1.77606,22600000.0
2005-11-02 23:10:00,1.77578,1.776,1.77559,1.77572,106799998.0
2005-11-02 23:11:00,1.77605,1.77608,1.77595,1.776,52000001.0
2005-11-02 23:12:00,1.77619,1.77634,1.77619,1.7763,41200000.0
2005-11-02 23:13:00,1.77607,1.77613,1.776,1.77613,99650000.0
2005-11-02 23:14:00,1.77607,1.77614,1.77592,1.77614,56800000.0
2005-11-02 23:15:00,1.77607,1.77607,1.77595,1.77595,26499999.0
2005-11-02 23:16:00,1.77605,1.77605,1.77605,1.77605,20199999.0
2005-11-02 23:17:00,1.77589,1.77602,1.77589,1.77595,54500000.0
2005-11-02 23:18:00,1.77608,1.77629,1.776,1.77629,68900001.0
2005-11-02 23:19:00,1.77627,1.77627,1.77618,1.77625,47499999.0
2005-11-02 23:20:00,1.77639,1.77639,1.77609,1.77609,44499999.0
2005-11-02 23:21:00,1.77599,1.77622,1.77599,1.77622,42400000.0
2005-11-02 23:22:00,1.77617,1.77623,1.77612,1.77623,33500001.0
2005-11-02 23:23:00,1.77618,1.77625,1.77615,1.77625,71999999.0
2005-11-02 23:24:00,1.77625,1.77625,1.77618,1.77625,24500000.0
2005-11-02 23:25:00,1.7762,1.7762,1.7762,1.7762,5200000.0
2005-11-02 23:26:00,1.77618,1.7762,1.77618,1.7762,22600000.0
2005-11-02 23:27:00,1.77618,1.77622,1.77618,1.77622,14300000.0
2005-11-02 23:28:00,1.77612,1.77612,1.77608,1.77608,3200000.0
2005-11-02 23:29:00,1.77612,1.77614,1.77569,1.77589,97800000.0
2005-11-02 23:30:00,1.77614,1.77626,1.77613,1.77626,32100000.0
2005-11-02 23:31:00,1.77613,1.77618,1.77602,1.77602,75699998.0
2005-11-02 23:32:00,1.77603,1.77612,1.77594,1.77601,23500000.0
2005-11-02 23:33:00,1.776,1.776,1.776,1.776,43900002.0
2005-11-02 23:34:00,1.776,1.77605,1.776,1.776,53500000.0
2005-11-02 23:35:00,1.77593,1.77607,1.77593,1.77604,62100000.0
2005-11-02 23:36:00,1.77615,1.77615,1.77615,1.77615,800000.0
2005-11-02 23:37:00,1.77618,1.77621,1.77614,1.77617,73400000.0
2005-11-02 23:38:00,1.77605,1.77615,1.77605,1.77615,61799998.0
2005-11-02 23:39:00,1.77609,1.77621,1.77609,1.77621,5600000.0
2005-11-02 23:40:00,1.77621,1.77621,1.77603,1.77614,99200000.0
2005-11-02 23:41:00,1.77608,1.77608,1.77608,1.77608,6800000.0
2005-11-02 23:42:00,1.77597,1.77612,1.77597,1.77612,39500000.0
2005-11-02 23:43:00,1.77608,1.77612,1.77598,1.77598,85200001.0
2005-11-02 23:44:00,1.77601,1.77607,1.77601,1.77606,47700000.0
2005-11-02 23:45:00,1.77607,1.77612,1.77595,1.7761,23900000.0
2005-11-02 23:46:00,1.77603,1.77612,1.77595,1.77612,38500000.0
2005-11-02 23:47:00,1.77615,1.77615,1.7761,1.7761,26500000.0
2005-11-02 23:48:00,1.77616,1.77628,1.77616,1.77628,59000000.0
2005-11-02 23:49:00,1.77632,1.77632,1.77618,1.77618,23100000.0
2005-11-02 23:50:00,1.77624,1.77649,1.77624,1.77646,29700000.0
2005-11-02 23:51:00,1.77652,1.77667,1.77652,1.77663,76899999.0
2005-11-02 23:52:00,1.77654,1.77665,1.77638,1.77638,66000000.0
2005-11-02 23:53:00,1.77642,1.77651,1.77642,1.77648,49899999.0
2005-11-02 23:54:00,1.77662,1.77662,1.77658,1.77658,9100000.0
2005-11-02 23:55:00,1.77679,1.77679,1.77676,1.77676,14300000.0
2005-11-02 23:56:00,1.77666,1.77669,1.77666,1.77669,7300000.0
2005-11-02 23:57:00,1.77662,1.77662,1.77644,1.77648,69400000.0
2005-11-02 23:58:00,1.77643,1.77658,1.77643,1.77655,110200001.0
2005-11-02 23:59:00,1.77655,1.77655,1.77655,1.77655,54900000.0
2005-11-03 00:00:00,1.7767,1.77676,1.77651,1.77659,75000000.0
2005-11-03 00:01:00,1.7767,1.77674,1.77626,1.77647,181800001.0
2005-11-03 00:02:00,1.77665,1.77673,1.7763,1.77634,47900000.0
2005-11-03 00:03:00,1.77617,1.77633,1.77587,1.7762,59400000.0
2005-11-03 00:04:00,1.77618,1.7762,1.776,1.77609,71500000.0
2005-11-03 00:05:00,1.77595,1.77639,1.77588,1.77623,43500000.0
2005-11-03 00:06:00,1.7765,1.77656,1.77629,1.77644,70399999.0
2005-11-03 00:07:00,1.77657,1.77668,1.7763,1.7763,26500000.0
2005-11-03 00:08:00,1.77613,1.77665,1.77613,1.77654,75499999.0
2005-11-03 00:09:00,1.77617,1.77658,1.77617,1.77651,64099999.0
2005-11-03 00:10:00,1.77642,1.77654,1.77631,1.77653,105199998.0
2005-11-03 00:11:00,1.77675,1.77677,1.77641,1.77668,56300000.0
2005-11-03 00:12:00,1.77685,1.77692,1.77628,1.77656,82499999.0
2005-11-03 00:13:00,1.77642,1.77642,1.77612,1.77626,50000000.0
2005-11-03 00:14:00,1.77637,1.77645,1.77616,1.77621,98300001.0
2005-11-03 00:15:00,1.77625,1.7764,1.77608,1.77615,80400000.0
2005-11-03 00:16:00,1.776,1.77631,1.77583,1.77608,52900000.0
2005-11-03 00:17:00,1.77615,1.77632,1.77607,1.77607,102899999.0
2005-11-03 00:18:00,1.7759,1.77657,1.7759,1.77651,63999999.0
2005-11-03 00:19:00,1.77626,1.77663,1.77626,1.7766,50900000.0
2005-11-03 00:20:00,1.77653,1.77668,1.77643,1.77643,147200002.0
2005-11-03 00:21:00,1.77655,1.77661,1.77629,1.77634,76400001.0
2005-11-03 00:22:00,1.77601,1.77644,1.77593,1.77641,65500000.0
2005-11-03 00:23:00,1.77622,1.77632,1.77601,1.77614,123799998.0
2005-11-03 00:24:00,1.77603,1.77657,1.77595,1.77638,114000000.0
2005-11-03 00:25:00,1.77652,1.77652,1.77599,1.77599,46499998.0
2005-11-03 00:26:00,1.77568,1.77623,1.77567,1.77608,51800000.0
2005-11-03 00:27:00,1.77603,1.7764,1.77589,1.77616,128999998.0
2005-11-03 00:28:00,1.77622,1.77649,1.77622,1.77649,21600000.0
2005-11-03 00:29:00,1.77637,1.77649,1.77616,1.77627,88000000.0
2005-11-03 00:30:00,1.77633,1.77633,1.77612,1.77612,11200000.0
2005-11-03 00:31:00,1.77592,1.77592,1.77581,1.77581,28400000.0
2005-11-03 00:32:00,1.77594,1.77601,1.77594,1.77601,9200000.0
2005-11-03 00:33:00,1.77633,1.77644,1.77622,1.77637,109799999.0
2005-11-03 00:34:00,1.77602,1.77602,1.77595,1.77595,27000001.0
2005-11-03 00:35:00,1.77647,1.77647,1.7761,1.7761,96600002.0
2005-11-03 00:36:00,1.77588,1.77604,1.77588,1.77604,54500000.0
2005-11-03 00:37:00,1.77604,1.77613,1.77602,1.77613,24100000.0
2005-11-03 00:38:00,1.776,1.776,1.77592,1.77592,62700001.0
2005-11-03 00:39:00,1.77643,1.77657,1.77637,1.77637,124599999.0
2005-11-03 00:40:00,1.77602,1.77608,1.77602,1.77608,15600000.0
2005-11-03 00:41:00,1.77642,1.77653,1.77628,1.77653,55500001.0
2005-11-03 00:42:00,1.77662,1.77669,1.77645,1.77645,78599999.0
2005-11-03 00:43:00,1.77605,1.7761,1.77597,1.7761,36200000.0
2005-11-03 00:44:00,1.77606,1.77606,1.77593,1.77593,98799999.0
2005-11-03 00:45:00,1.77625,1.7765,1.77606,1.77647,61600000.0
2005-11-03 00:46:00,1.7759,1.776,1.77587,1.776,144299996.0
2005-11-03 00:47:00,1.77603,1.77611,1.77602,1.7761,26300000.0
2005-11-03 00:48:00,1.77624,1.77639,1.77603,1.77638,38300000.0
2005-11-03 00:49:00,1.77677,1.77677,1.7765,1.7765,101100000.0
2005-11-03 00:50:00,1.7767,1.77675,1.77655,1.77655,43100000.0
2005-11-03 00:51:00,1.77613,1.77613,1.77604,1.77607,35899999.0
2005-11-03 00:52:00,1.77613,1.77613,1.77605,1.77606,47599999.0
2005-11-03 00:53:00,1.77604,1.7762,1.77604,1.77606,38700000.0
2005-11-03 00:54:00,1.77609,1.7762,1.77607,1.77612,71200000.0
2005-11-03 00:55:00,1.77615,1.77632,1.77615,1.77624,62700000.0
2005-11-03 00:56:00,1.7763,1.77638,1.77624,1.77624,45000000.0
2005-11-03 00:57:00,1.7767,1.7767,1.77639,1.77654,67300000.0
2005-11-03 00:58:00,1.77619,1.77627,1.77618,1.77627,79300001.0
2005-11-03 00:59:00,1.77632,1.77632,1.77604,1.77604,73800000.0
2005-11-03 01:00:00,1.77641,1.77649,1.77638,1.7764,43500000.0
2005-11-03 01:01:00,1.77645,1.77655,1.77645,1.77646,80400002.0
2005-11-03 01:02:00,1.77601,1.77616,1.77601,1.7761,39000001.0
2005-11-03 01:03:00,1.77625,1.77625,1.77615,1.77625,78799999.0
2005-11-03 01:04:00,1.77626,1.77628,1.77618,1.77618,68100000.0
2005-11-03 01:05:00,1.77625,1.77625,1.77615,1.7762,61400000.0
2005-11-03 01:06:00,1.77617,1.77619,1.77612,1.77612,76100002.0
2005-11-03 01:07:00,1.7761,1.77615,1.7761,1.7761,37800000.0
2005-11-03 01:08:00,1.776,1.776,1.77576,1.77585,35100000.0
2005-11-03 01:09:00,1.7758,1.77585,1.7758,1.77585,47300000.0
2005-11-03 01:10:00,1.77585,1.77585,1.77578,1.7758,29800000.0
2005-11-03 01:11:00,1.77588,1.77591,1.77584,1.77591,16800000.0
2005-11-03 01:12:00,1.77583,1.7759,1.77581,1.77587,30600000.0
2005-11-03 01:13:00,1.77598,1.77598,1.77598,1.77598,15500000.0
2005-11-03 01:14:00,1.77595,1.77595,1.77595,1.77595,18300000.0
2005-11-03 01:15:00,1.7759,1.77595,1.77582,1.77595,71299999.0
2005-11-03 01:16:00,1.77598,1.77599,1.77597,1.77599,46700000.0
2005-11-03 01:17:00,1.77598,1.77599,1.77582,1.77582,49899999.0
2005-11-03 01:18:00,1.77627,1.77643,1.77615,1.77622,41500001.0
2005-11-03 01:19:00,1.77621,1.77648,1.77603,1.77627,115999999.0
2005-11-03 01:20:00,1.77634,1.7764,1.77598,1.77611,60900000.0
2005-11-03 01:21:00,1.77582,1.77597,1.77582,1.77597,20300000.0
2005-11-03 01:22:00,1.77589,1.77603,1.77589,1.77603,40400002.0
2005-11-03 01:23:00,1.7761,1.77615,1.7761,1.77615,3700000.0
2005-11-03 01:24:00,1.77613,1.77618,1.77602,1.77618,64600000.0
2005-11-03 01:25:00,1.77625,1.77642,1.77622,1.77638,50300000.0
2005-11-03 01:26:00,1.77645,1.77645,1.7764,1.77645,64599998.0
2005-11-03 01:27:00,1.7764,1.77648,1.7764,1.77648,47700000.0
2005-11-03 01:28:00,1.77635,1.77635,1.7761,1.7761,35000001.0
2005-11-03 01:29:00,1.77623,1.77623,1.77611,1.77611,58799999.0
2005-11-03 01:30:00,1.77615,1.77615,1.77605,1.77605,37100001.0
2005-11-03 01:31:00,1.77609,1.77609,1.77603,1.77603,8600000.0
2005-11-03 01:32:00,1.77597,1.77605,1.77597,1.77605,16100000.0
2005-11-03 01:33:00,1.77603,1.77603,1.77592,1.77597,106899998.0
2005-11-03 01:34:00,1.77588,1.77588,1.77566,1.77576,12000000.0
2005-11-03 01:35:00,1.77568,1.77571,1.77564,1.77567,37300000.0
2005-11-03 01:36:00,1.77571,1.77571,1.77557,1.77558,23300000.0
2005-11-03 01:37:00,1.77555,1.77555,1.77548,1.77553,83899999.0
2005-11-03 01:38:00,1.7755,1.77557,1.7755,1.7755,20500000.0
2005-11-03 01:39:00,1.7755,1.7755,1.77527,1.7753,56300000.0
2005-11-03 01:40:00,1.77526,1.77526,1.77526,1.77526,33399999.0
2005-11-03 01:41:00,1.77535,1.77535,1.77523,1.7753,88200001.0
2005-11-03 01:42:00,1.7753,1.77535,1.77525,1.7753,71900000.0
2005-11-03 01:43:00,1.77528,1.7753,1.77527,1.77527,31500000.0
2005-11-03 01:44:00,1.7752,1.77538,1.7752,1.7752,38000000.0
2005-11-03 01:45:00,1.77525,1.77525,1.7752,1.7752,25700000.0
2005-11-03 01:46:00,1.77523,1.77526,1.77521,1.77522,35100000.0
2005-11-03 01:47:00,1.77529,1.77529,1.77526,1.77526,3600000.0
2005-11-03 01:48:00,1.7753,1.77535,1.77525,1.77535,16000000.0
2005-11-03 01:49:00,1.77533,1.77538,1.77533,1.77538,17500000.0
2005-11-03 01:50:00,1.7754,1.7754,1.7752,1.77526,48700000.0
2005-11-03 01:51:00,1.77532,1.77539,1.77529,1.77539,88499998.0
2005-11-03 01:52:00,1.77542,1.77551,1.77542,1.77549,70900001.0
2005-11-03 01:53:00,1.77547,1.77574,1.77533,1.77562,49000000.0
2005-11-03 01:54:00,1.77545,1.77555,1.77545,1.7755,41799999.0
2005-11-03 01:55:00,1.7755,1.7756,1.77539,1.77541,90900000.0
2005-11-03 01:56:00,1.77542,1.77571,1.77542,1.7757,49000002.0
2005-11-03 01:57:00,1.7755,1.7755,1.77548,1.7755,78999999.0
2005-11-03 01:58:00,1.77548,1.77551,1.77523,1.77548,60500000.0
2005-11-03 01:59:00,1.7755,1.77571,1.77535,1.77567,47400000.0
2005-11-03 02:00:00,1.77553,1.77555,1.7755,1.77555,27800000.0
2005-11-03 02:01:00,1.7755,1.77553,1.7755,1.7755,41800000.0
2005-11-03 02:02:00,1.77547,1.7755,1.77547,1.77547,15900000.0
2005-11-03 02:03:00,1.77553,1.77554,1.77544,1.77547,40600000.0
2005-11-03 02:04:00,1.7754,1.7754,1.77519,1.7753,74300000.0
2005-11-03 02:05:00,1.7752,1.7752,1.77494,1.77504,22600000.0
2005-11-03 02:06:00,1.77508,1.77508,1.77499,1.77499,97100000.0
2005-11-03 02:07:00,1.77493,1.77498,1.77489,1.77489,99799999.0
2005-11-03 02:08:00,1.77492,1.77492,1.7748,1.7748,23100000.0
2005-11-03 02:09:00,1.77481,1.77481,1.77481,1.77481,10800000.0
2005-11-03 02:10:00,1.77482,1.77483,1.77428,1.77436,62200000.0
2005-11-03 02:11:00,1.77495,1.77495,1.77477,1.77486,65600000.0
2005-11-03 02:12:00,1.77482,1.77491,1.77475,1.77475,31600000.0
2005-11-03 02:13:00,1.77483,1.77499,1.77482,1.77482,82600001.0
2005-11-03 02:14:00,1.7749,1.77498,1.77479,1.77496,50600000.0
2005-11-03 02:15:00,1.77503,1.77503,1.77489,1.77497,27900000.0
2005-11-03 02:16:00,1.77498,1.77498,1.77495,1.77498,57400000.0
2005-11-03 02:17:00,1.77502,1.77502,1.77491,1.77491,39500000.0
2005-11-03 02:18:00,1.77488,1.77488,1.77471,1.77479,37600000.0
2005-11-03 02:19:00,1.7747,1.77475,1.77465,1.77475,33600000.0
2005-11-03 02:20:00,1.77479,1.77501,1.77477,1.77501,53400000.0
2005-11-03 02:21:00,1.77493,1.77493,1.77479,1.77492,43600000.0
2005-11-03 02:22:00,1.77482,1.77487,1.77469,1.77469,107499999.0
2005-11-03 02:23:00,1.77473,1.77481,1.77465,1.77465,67300001.0
2005-11-03 02:24:00,1.77467,1.7748,1.77451,1.77451,18700000.0
2005-11-03 02:25:00,1.77436,1.7745,1.77426,1.7743,46800000.0
2005-11-03 02:26:00,1.77428,1.77428,1.77413,1.77421,49300000.0
2005-11-03 02:27:00,1.77423,1.77467,1.77423,1.77444,86800000.0
2005-11-03 02:28:00,1.77426,1.77426,1.77408,1.77409,66000000.0
2005-11-03 02:29:00,1.77417,1.77422,1.77408,1.7741,32800000.0
2005-11-03 02:30:00,1.77398,1.77402,1.7739,1.77391,45000000.0
2005-11-03 02:31:00,1.77386,1.77394,1.77372,1.77372,78799998.0
2005-11-03 02:32:00,1.77405,1.77452,1.77405,1.77452,64300000.0
2005-11-03 02:33:00,1.77472,1.7748,1.77449,1.77473,31200000.0
2005-11-03 02:34:00,1.77478,1.77487,1.77461,1.77461,56800000.0
2005-11-03 02:35:00,1.77463,1.77463,1.77455,1.77455,18700000.0
2005-11-03 02:36:00,1.77446,1.77448,1.77438,1.77448,30600000.0
2005-11-03 02:37:00,1.77455,1.77463,1.77448,1.77457,69700000.0
2005-11-03 02:38:00,1.77447,1.77456,1.77446,1.77448,50300001.0
2005-11-03 02:39:00,1.77432,1.77436,1.77405,1.7742,79400000.0
2005-11-03 02:40:00,1.77442,1.77448,1.77442,1.77448,73400000.0
2005-11-03 02:41:00,1.77454,1.77469,1.77454,1.77468,29800000.0
2005-11-03 02:42:00,1.77473,1.77483,1.77471,1.77483,71500000.0
2005-11-03 02:43:00,1.77482,1.775,1.77479,1.775,44800001.0
2005-11-03 02:44:00,1.77495,1.77505,1.77495,1.77505,75399999.0
2005-11-03 02:45:00,1.775,1.775,1.77495,1.77495,9300000.0
2005-11-03 02:46:00,1.77498,1.77507,1.77498,1.77498,104000001.0
2005-11-03 02:47:00,1.77495,1.77536,1.77494,1.77536,40100000.0
2005-11-03 02:48:00,1.77563,1.77571,1.7756,1.77567,65200002.0
2005-11-03 02:49:00,1.77557,1.77557,1.7755,1.7755,54399999.0
2005-11-03 02:50:00,1.77545,1.7755,1.77543,1.7755,16500000.0
2005-11-03 02:51:00,1.77543,1.77547,1.77539,1.77541,85100001.0
2005-11-03 02:52:00,1.77532,1.77538,1.7753,1.77537,60200000.0
2005-11-03 02:53:00,1.77538,1.77545,1.77537,1.77545,32599999.0
2005-11-03 02:54:00,1.7755,1.77553,1.77539,1.7755,62300002.0
2005-11-03 02:55:00,1.7755,1.7755,1.77545,1.77545,5000000.0
2005-11-03 02:56:00,1.77558,1.77572,1.77553,1.77553,94899998.0
2005-11-03 02:57:00,1.77555,1.77555,1.77548,1.77548,78000000.0
2005-11-03 02:58:00,1.77551,1.77551,1.7754,1.7754,25700000.0
2005-11-03 02:59:00,1.77534,1.77534,1.77516,1.77516,4200000.0
2005-11-03 03:00:00,1.77517,1.7753,1.77504,1.77504,46100000.0
2005-11-03 03:01:00,1.77481,1.77507,1.7745,1.77502,60400001.0
2005-11-03 03:02:00,1.77498,1.7751,1.77498,1.77507,59899998.0
2005-11-03 03:03:00,1.77513,1.77513,1.77499,1.77511,42900000.0
2005-11-03 03:04:00,1.77505,1.77505,1.77481,1.77491,53400000.0
2005-11-03 03:05:00,1.77465,1.77465,1.77436,1.77456,59800001.0
2005-11-03 03:06:00,1.77461,1.77465,1.77453,1.77455,53500000.0
2005-11-03 03:07:00,1.77448,1.77448,1.7742,1.77448,50900000.0
2005-11-03 03:08:00,1.77448,1.77448,1.7743,1.77441,63100001.0
2005-11-03 03:09:00,1.77442,1.77442,1.77413,1.77424,61100001.0
2005-11-03 03:10:00,1.77429,1.77438,1.77429,1.77438,39100000.0
2005-11-03 03:11:00,1.77453,1.77453,1.77452,1.77452,32900000.0
2005-11-03 03:12:00,1.77471,1.77474,1.77461,1.77469,30900000.0
2005-11-03 03:13:00,1.77475,1.77475,1.77458,1.77467,54400000.0
2005-11-03 03:14:00,1.77475,1.77475,1.77475,1.77475,2400000.0
2005-11-03 03:15:00,1.77477,1.77477,1.77468,1.77468,23700000.0
2005-11-03 03:16:00,1.77473,1.77473,1.77465,1.77467,14800000.0
2005-11-03 03:17:00,1.7746,1.77465,1.7746,1.77465,87299998.0
2005-11-03 03:18:00,1.77457,1.77459,1.7745,1.77453,37100000.0
2005-11-03 03:19:00,1.77443,1.77459,1.7744,1.7745,45300000.0
2005-11-03 03:20:00,1.77453,1.77461,1.77453,1.77454,66600001.0
2005-11-03 03:21:00,1.77453,1.77457,1.77453,1.77457,46799999.0
2005-11-03 03:22:00,1.77462,1.77472,1.77462,1.77464,7800000.0
2005-11-03 03:23:00,1.77465,1.77465,1.77462,1.77462,3900000.0
2005-11-03 03:24:00,1.7747,1.77475,1.7747,1.77475,11400000.0
2005-11-03 03:25:00,1.7747,1.77475,1.77467,1.7747,60999999.0
2005-11-03 03:26:00,1.77468,1.77475,1.77468,1.77475,19300000.0
2005-11-03 03:27:00,1.77467,1.77467,1.77463,1.77463,17000000.0
2005-11-03 03:28:00,1.77468,1.77468,1.77465,1.77465,15300000.0
2005-11-03 03:29:00,1.77486,1.77489,1.77486,1.77489,1100000.0
2005-11-03 03:30:00,1.77488,1.77488,1.77477,1.77477,1400000.0
2005-11-03 03:31:00,1.77494,1.77496,1.77482,1.77485,67200000.0
2005-11-03 03:32:00,1.77487,1.77493,1.77482,1.77493,28400001.0
2005-11-03 03:33:00,1.77492,1.77494,1.77492,1.77494,19200000.0
2005-11-03 03:34:00,1.775,1.775,1.77495,1.77495,1100000.0
2005-11-03 03:35:00,1.775,1.775,1.775,1.775,35900001.0
2005-11-03 03:36:00,1.77497,1.77505,1.77497,1.775,143800002.0
2005-11-03 03:37:00,1.7748,1.77498,1.77464,1.77498,96500002.0
2005-11-03 03:38:00,1.775,1.77508,1.77495,1.77495,66300000.0
2005-11-03 03:39:00,1.77496,1.77501,1.77489,1.77498,53000000.0
2005-11-03 03:40:00,1.77505,1.77505,1.77498,1.77505,27100000.0
2005-11-03 03:41:00,1.77498,1.77498,1.77498,1.77498,2400000.0
2005-11-03 03:42:00,1.7741,1.77474,1.7741,1.77455,89700000.0
2005-11-03 03:43:00,1.775,1.775,1.775,1.775,6500000.0
2005-11-03 03:44:00,1.77497,1.77497,1.77493,1.77493,32900000.0
2005-11-03 03:45:00,1.77486,1.77493,1.77485,1.77493,39800000.0
2005-11-03 03:46:00,1.77497,1.77517,1.77496,1.77496,57200001.0
2005-11-03 03:47:00,1.77505,1.77505,1.77497,1.77505,28200000.0
2005-11-03 03:48:00,1.77498,1.77503,1.77488,1.77503,53700000.0
2005-11-03 03:49:00,1.77499,1.77499,1.7749,1.77497,23900000.0
2005-11-03 03:50:00,1.77491,1.77501,1.7749,1.7749,74100000.0
2005-11-03 03:51:00,1.77474,1.77495,1.77461,1.7749,46000000.0
2005-11-03 03:52:00,1.77495,1.77495,1.7749,1.77495,77900002.0
2005-11-03 03:53:00,1.77492,1.77492,1.7748,1.77481,98999998.0
2005-11-03 03:54:00,1.77477,1.77488,1.77464,1.77464,42000000.0
2005-11-03 03:55:00,1.7747,1.77497,1.7747,1.77487,112799999.0
2005-11-03 03:56:00,1.77487,1.77493,1.77478,1.77493,43700000.0
2005-11-03 03:57:00,1.77486,1.7749,1.77483,1.77483,26000000.0
2005-11-03 03:58:00,1.7748,1.77487,1.77475,1.77485,51900000.0
2005-11-03 03:59:00,1.77484,1.775,1.77484,1.77489,35700000.0
2005-11-03 04:00:00,1.77499,1.77501,1.77499,1.77501,26400000.0
2005-11-03 04:01:00,1.7749,1.77491,1.77456,1.77477,73300000.0
2005-11-03 04:02:00,1.77505,1.77505,1.77505,1.77505,7200000.0
2005-11-03 04:03:00,1.77498,1.77498,1.77489,1.77492,18000000.0
2005-11-03 04:04:00,1.77486,1.77496,1.77486,1.77496,55100000.0
2005-11-03 04:05:00,1.775,1.77505,1.77498,1.77505,27300000.0
2005-11-03 04:06:00,1.77495,1.77505,1.77495,1.775,38800000.0
2005-11-03 04:07:00,1.77497,1.77522,1.77497,1.77497,123599996.0
2005-11-03 04:08:00,1.77508,1.77528,1.77507,1.77525,43100000.0
2005-11-03 04:09:00,1.77521,1.77521,1.77511,1.77518,44800001.0
2005-11-03 04:10:00,1.7748,1.77502,1.77463,1.77492,75000002.0
2005-11-03 04:11:00,1.77525,1.77525,1.7752,1.7752,35200000.0
2005-11-03 04:12:00,1.77524,1.77524,1.77512,1.77512,37100000.0
2005-11-03 04:13:00,1.77515,1.77517,1.77505,1.77505,48600000.0
2005-11-03 04:14:00,1.7751,1.77515,1.775,1.775,81550001.0
2005-11-03 04:15:00,1.77484,1.77516,1.77464,1.77516,74900001.0
2005-11-03 04:16:00,1.77508,1.77514,1.77502,1.77502,102899999.0
2005-11-03 04:17:00,1.77502,1.77513,1.77502,1.77504,28500000.0
2005-11-03 04:18:00,1.77505,1.77507,1.77505,1.77505,28500000.0
2005-11-03 04:19:00,1.77516,1.77519,1.77485,1.77485,88700000.0
2005-11-03 04:20:00,1.77492,1.77509,1.77483,1.77487,67300001.0
2005-11-03 04:21:00,1.77505,1.77507,1.77505,1.77505,60800001.0
2005-11-03 04:22:00,1.77497,1.77513,1.77495,1.77513,65600001.0
2005-11-03 04:23:00,1.77512,1.77512,1.77503,1.77503,9500000.0
2005-11-03 04:24:00,1.775,1.77505,1.775,1.775,93100001.0
2005-11-03 04:25:00,1.775,1.775,1.775,1.775,29799999.0
2005-11-03 04:26:00,1.77499,1.77506,1.7748,1.7748,20800000.0
2005-11-03 04:27:00,1.77504,1.77504,1.77495,1.77497,31800000.0
2005-11-03 04:28:00,1.77483,1.77485,1.77463,1.77484,73499998.0
2005-11-03 04:29:00,1.77489,1.77509,1.77489,1.77505,75100001.0
2005-11-03 04:30:00,1.77493,1.77516,1.7749,1.77515,114300002.0
2005-11-03 04:31:00,1.77508,1.77516,1.77494,1.77516,53900000.0
2005-11-03 04:32:00,1.77528,1.77528,1.77513,1.77519,76100001.0
2005-11-03 04:33:00,1.77513,1.77517,1.77499,1.77507,27100000.0
2005-11-03 04:34:00,1.77501,1.77509,1.77496,1.77507,72200000.0
2005-11-03 04:35:00,1.77517,1.77538,1.77504,1.77536,77900000.0
2005-11-03 04:36:00,1.77535,1.77535,1.77497,1.77505,33400000.0
2005-11-03 04:37:00,1.77509,1.77512,1.77483,1.77504,103700002.0
2005-11-03 04:38:00,1.77493,1.77517,1.77485,1.77517,48500000.0
2005-11-03 04:39:00,1.77498,1.77498,1.77494,1.77496,26000000.0
2005-11-03 04:40:00,1.77498,1.77498,1.7749,1.7749,15100000.0
2005-11-03 04:41:00,1.77487,1.77505,1.77473,1.77488,40400000.0
2005-11-03 04:42:00,1.77473,1.77493,1.77465,1.77491,65800000.0
2005-11-03 04:43:00,1.77486,1.77494,1.77486,1.77489,53100000.0
2005-11-03 04:44:00,1.7748,1.77485,1.77475,1.77475,25600000.0
2005-11-03 04:45:00,1.77482,1.77508,1.77482,1.77492,61300001.0
2005-11-03 04:46:00,1.77498,1.77515,1.77496,1.77497,70200000.0
2005-11-03 04:47:00,1.77496,1.77518,1.77496,1.77512,57400000.0
2005-11-03 04:48:00,1.77514,1.77519,1.77484,1.77484,41300000.0
2005-11-03 04:49:00,1.77475,1.77485,1.77475,1.77482,97299999.0
2005-11-03 04:50:00,1.77482,1.77491,1.7747,1.77472,91400001.0
2005-11-03 04:51:00,1.77468,1.77515,1.77455,1.77508,79799999.0
2005-11-03 04:52:00,1.77485,1.77485,1.77485,1.77485,8600000.0
2005-11-03 04:53:00,1.77482,1.77486,1.7747,1.77486,103400000.0
2005-11-03 04:54:00,1.77495,1.77495,1.77495,1.77495,16400000.0
2005-11-03 04:55:00,1.7751,1.77513,1.77462,1.77501,70950001.0
2005-11-03 04:56:00,1.7749,1.7749,1.7749,1.7749,13200000.0
2005-11-03 04:57:00,1.7749,1.7749,1.77478,1.77478,40700000.0
2005-11-03 04:58:00,1.77464,1.77477,1.77464,1.77477,59900000.0
2005-11-03 04:59:00,1.77483,1.77493,1.77467,1.77482,47900000.0
2005-11-03 05:00:00,1.77483,1.77483,1.77472,1.77472,28000000.0
2005-11-03 05:01:00,1.77465,1.77482,1.77465,1.77482,12800000.0
2005-11-03 05:02:00,1.77482,1.77482,1.7747,1.7747,14400000.0
2005-11-03 05:03:00,1.77477,1.77501,1.77477,1.77492,111300001.0
2005-11-03 05:04:00,1.77483,1.77492,1.77472,1.77491,100799999.0
2005-11-03 05:05:00,1.77495,1.77495,1.77495,1.77495,3500000.0
2005-11-03 05:06:00,1.77473,1.77477,1.77441,1.77477,59499999.0
2005-11-03 05:07:00,1.7749,1.77492,1.77482,1.7749,77299997.0
2005-11-03 05:08:00,1.77487,1.77487,1.77483,1.77483,11500000.0
2005-11-03 05:09:00,1.77477,1.77479,1.77455,1.77455,33699999.0
2005-11-03 05:10:00,1.77485,1.77485,1.77485,1.77485,7500000.0
2005-11-03 05:11:00,1.77466,1.77481,1.77458,1.77477,101499998.0
2005-11-03 05:12:00,1.77488,1.77488,1.77437,1.77464,109800000.0
2005-11-03 05:13:00,1.7748,1.77485,1.7748,1.7748,62749999.0
2005-11-03 05:14:00,1.77479,1.77487,1.77472,1.77478,90200000.0
2005-11-03 05:15:00,1.77485,1.77487,1.77472,1.77474,64100001.0
2005-11-03 05:16:00,1.77469,1.77482,1.77469,1.77478,18900000.0
2005-11-03 05:17:00,1.77487,1.77487,1.77477,1.77477,13400000.0
2005-11-03 05:18:00,1.77478,1.77487,1.77478,1.77485,37500000.0
2005-11-03 05:19:00,1.77478,1.77481,1.77466,1.77466,42300001.0
2005-11-03 05:20:00,1.77462,1.77478,1.77462,1.77478,23700000.0
2005-11-03 05:21:00,1.77483,1.77493,1.77482,1.77487,37200000.0
2005-11-03 05:22:00,1.77495,1.77495,1.77488,1.77488,89300000.0
2005-11-03 05:23:00,1.77492,1.77493,1.77483,1.77488,122599999.0
2005-11-03 05:24:00,1.77468,1.77484,1.77449,1.77471,68300000.0
2005-11-03 05:25:00,1.77463,1.77491,1.77458,1.77487,67900001.0
2005-11-03 05:26:00,1.77488,1.77488,1.77472,1.77475,64700001.0
2005-11-03 05:27:00,1.77468,1.77482,1.77468,1.77482,23099999.0
2005-11-03 05:28:00,1.77489,1.77494,1.7748,1.7748,30200000.0
2005-11-03 05:29:00,1.77473,1.77479,1.77462,1.77464,70499999.0
2005-11-03 05:30:00,1.77456,1.77476,1.7745,1.77476,63600001.0
2005-11-03 05:31:00,1.7746,1.7746,1.77435,1.77435,39400001.0
2005-11-03 05:32:00,1.77437,1.7746,1.77437,1.77457,37400000.0
2005-11-03 05:33:00,1.77481,1.77481,1.77471,1.77472,35500000.0
2005-11-03 05:34:00,1.77474,1.77484,1.77448,1.77484,106800000.0
2005-11-03 05:35:00,1.77487,1.77498,1.77487,1.77498,22400000.0
2005-11-03 05:36:00,1.77501,1.77512,1.77501,1.77512,23900000.0
2005-11-03 05:37:00,1.7751,1.77518,1.7751,1.77514,45900000.0
2005-11-03 05:38:00,1.7752,1.7752,1.7751,1.7751,25400000.0
2005-11-03 05:39:00,1.77507,1.77534,1.77507,1.77527,61600000.0
2005-11-03 05:40:00,1.77531,1.77531,1.77506,1.77512,69100001.0
2005-11-03 05:41:00,1.77483,1.77518,1.77468,1.77496,75900001.0
2005-11-03 05:42:00,1.77513,1.77517,1.77513,1.77517,16800000.0
2005-11-03 05:43:00,1.77511,1.77511,1.77505,1.77505,22800000.0
2005-11-03 05:44:00,1.77537,1.77538,1.7748,1.77491,59400000.0
2005-11-03 05:45:00,1.77502,1.77502,1.77502,1.77502,8400000.0
2005-11-03 05:46:00,1.77502,1.77513,1.77502,1.77513,48900001.0
2005-11-03 05:47:00,1.7752,1.77525,1.7752,1.77525,70600000.0
2005-11-03 05:48:00,1.77525,1.77525,1.7752,1.77525,39600000.0
2005-11-03 05:49:00,1.77513,1.77519,1.77513,1.77513,22000000.0
2005-11-03 05:50:00,1.77515,1.7752,1.77495,1.7752,10700000.0
2005-11-03 05:51:00,1.7752,1.77528,1.7752,1.77525,21300000.0
2005-11-03 05:52:00,1.77525,1.77548,1.77525,1.77546,32000000.0
2005-11-03 05:53:00,1.77533,1.77547,1.77519,1.77547,35500000.0
2005-11-03 05:54:00,1.775,1.77545,1.77482,1.77545,79000000.0
2005-11-03 05:55:00,1.77555,1.77566,1.77552,1.77552,25200000.0
2005-11-03 05:56:00,1.77541,1.77548,1.77539,1.77542,66199999.0
2005-11-03 05:57:00,1.775,1.77528,1.7748,1.77526,58299999.0
2005-11-03 05:58:00,1.77545,1.77545,1.77535,1.7754,81800001.0
2005-11-03 05:59:00,1.77537,1.77541,1.77532,1.77532,112599998.0
2005-11-03 06:00:00,1.77535,1.77535,1.77525,1.77527,55000000.0
2005-11-03 06:01:00,1.77532,1.77532,1.77522,1.77525,78200001.0
2005-11-03 06:02:00,1.77532,1.77538,1.77531,1.77538,21700000.0
2005-11-03 06:03:00,1.77548,1.77548,1.77535,1.77545,31700000.0
2005-11-03 06:04:00,1.77545,1.77545,1.77545,1.77545,2400000.0
2005-11-03 06:05:00,1.77544,1.77558,1.77544,1.77551,59100000.0
2005-11-03 06:06:00,1.77545,1.77554,1.77543,1.77543,74800000.0
2005-11-03 06:07:00,1.7755,1.77555,1.77545,1.7755,68699999.0
2005-11-03 06:08:00,1.7755,1.77555,1.7755,1.77555,41399998.0
2005-11-03 06:09:00,1.77537,1.77549,1.77498,1.77525,84299999.0
2005-11-03 06:10:00,1.77548,1.77552,1.77541,1.77547,31200000.0
2005-11-03 06:11:00,1.7756,1.77562,1.77521,1.77521,22200000.0
2005-11-03 06:12:00,1.77542,1.77581,1.77542,1.7758,65299999.0
2005-11-03 06:13:00,1.77537,1.77538,1.77536,1.77537,40200000.0
2005-11-03 06:14:00,1.77548,1.77548,1.77545,1.77545,36999999.0
2005-11-03 06:15:00,1.77554,1.77554,1.77537,1.77547,38200000.0
2005-11-03 06:16:00,1.77513,1.77532,1.77474,1.77474,68400000.0
2005-11-03 06:17:00,1.7754,1.77545,1.77535,1.7754,45600000.0
2005-11-03 06:18:00,1.77539,1.77539,1.77536,1.77538,16000000.0
2005-11-03 06:19:00,1.77526,1.77544,1.77526,1.7754,56000000.0
2005-11-03 06:20:00,1.77537,1.77543,1.77537,1.77543,29400000.0
2005-11-03 06:21:00,1.77539,1.77544,1.77532,1.77532,71500000.0
2005-11-03 06:22:00,1.77527,1.77533,1.77527,1.77527,99199999.0
2005-11-03 06:23:00,1.77468,1.77503,1.77445,1.77479,65700000.0
2005-11-03 06:24:00,1.77522,1.77522,1.77509,1.77513,81099999.0
2005-11-03 06:25:00,1.77521,1.77521,1.77512,1.77516,30700000.0
2005-11-03 06:26:00,1.77517,1.77525,1.77517,1.77525,53499998.0
2005-11-03 06:27:00,1.77508,1.77523,1.77494,1.77495,98400001.0
2005-11-03 06:28:00,1.7752,1.77528,1.7752,1.7752,19100000.0
2005-11-03 06:29:00,1.77527,1.77533,1.77511,1.77521,33600000.0
2005-11-03 06:30:00,1.77487,1.77508,1.77474,1.775,82000001.0
2005-11-03 06:31:00,1.77508,1.77515,1.77508,1.7751,32000000.0
2005-11-03 06:32:00,1.77512,1.77518,1.77512,1.77518,57200001.0
2005-11-03 06:33:00,1.77523,1.77523,1.77523,1.77523,4000000.0
2005-11-03 06:34:00,1.77515,1.77525,1.77515,1.77523,111800000.0
2005-11-03 06:35:00,1.7752,1.7752,1.77515,1.77515,6800000.0
2005-11-03 06:36:00,1.77513,1.77513,1.77504,1.77508,33800001.0
2005-11-03 06:37:00,1.7751,1.7751,1.7751,1.7751,14000000.0
2005-11-03 06:38:00,1.77515,1.77515,1.77515,1.77515,8400000.0
2005-11-03 06:39:00,1.7751,1.77515,1.7751,1.77515,19800000.0
2005-11-03 06:40:00,1.77515,1.77515,1.77512,1.77512,9900000.0
2005-11-03 06:41:00,1.77515,1.77515,1.77508,1.77515,101799999.0
2005-11-03 06:42:00,1.77506,1.77519,1.77504,1.77505,51500000.0
2005-11-03 06:43:00,1.77515,1.77515,1.7751,1.7751,20400000.0
2005-11-03 06:44:00,1.7751,1.77515,1.77505,1.7751,40000000.0
2005-11-03 06:45:00,1.77514,1.77519,1.7751,1.7751,93400001.0
2005-11-03 06:46:00,1.77517,1.77521,1.77511,1.77515,33900000.0
2005-11-03 06:47:00,1.77517,1.77519,1.77509,1.77509,59300000.0
2005-11-03 06:48:00,1.77515,1.77515,1.77505,1.77515,34299999.0
2005-11-03 06:49:00,1.77505,1.77505,1.77505,1.77505,800000.0
2005-11-03 06:50:00,1.7751,1.7751,1.7751,1.7751,2800000.0
2005-11-03 06:51:00,1.7751,1.77517,1.77505,1.7751,38100000.0
2005-11-03 06:52:00,1.77513,1.77513,1.77474,1.77506,70599998.0
2005-11-03 06:53:00,1.77515,1.77515,1.77508,1.77508,25400000.0
2005-11-03 06:54:00,1.77515,1.77515,1.7751,1.77515,59600000.0
2005-11-03 06:55:00,1.77508,1.7751,1.77503,1.77503,19300000.0
2005-11-03 06:56:00,1.77502,1.77518,1.77502,1.77518,6800000.0
2005-11-03 06:57:00,1.77523,1.77523,1.77512,1.77512,41999999.0
2005-11-03 06:58:00,1.77515,1.77515,1.77515,1.77515,21100000.0
2005-11-03 06:59:00,1.77507,1.77507,1.77491,1.77491,89099998.0
2005-11-03 07:00:00,1.77505,1.77505,1.77498,1.77498,32670000.0
2005-11-03 07:01:00,1.77497,1.77505,1.7749,1.77495,66000000.0
2005-11-03 07:02:00,1.775,1.77503,1.77494,1.77503,48000000.0
2005-11-03 07:03:00,1.77498,1.77503,1.77494,1.775,141799998.0
2005-11-03 07:04:00,1.77505,1.77505,1.775,1.775,17700000.0
2005-11-03 07:05:00,1.77497,1.77505,1.77497,1.775,7600000.0
2005-11-03 07:06:00,1.77491,1.77494,1.77475,1.77494,98400002.0
2005-11-03 07:07:00,1.775,1.77504,1.77495,1.775,56300000.0
2005-11-03 07:08:00,1.77505,1.77505,1.77497,1.77505,48100001.0
2005-11-03 07:09:00,1.77498,1.77498,1.77485,1.77498,20900000.0
2005-11-03 07:10:00,1.775,1.77505,1.775,1.77505,48600001.0
2005-11-03 07:11:00,1.77497,1.77498,1.77497,1.77498,27500001.0
2005-11-03 07:12:00,1.77503,1.77515,1.77502,1.77502,43100000.0
2005-11-03 07:13:00,1.77505,1.77505,1.77495,1.77497,83800000.0
2005-11-03 07:14:00,1.77495,1.77505,1.77495,1.775,98800001.0
2005-11-03 07:15:00,1.77507,1.77512,1.77495,1.77507,88399998.0
2005-11-03 07:16:00,1.77505,1.77505,1.775,1.77502,10200000.0
2005-11-03 07:17:00,1.77505,1.77508,1.77497,1.77505,78600000.0
2005-11-03 07:18:00,1.775,1.775,1.775,1.775,19100000.0
2005-11-03 07:19:00,1.775,1.77505,1.77497,1.77497,51999999.0
2005-11-03 07:20:00,1.77498,1.77505,1.77495,1.77505,40800000.0
2005-11-03 07:21:00,1.77502,1.77512,1.77502,1.77507,56299999.0
2005-11-03 07:22:00,1.77503,1.77514,1.77503,1.77511,81599998.0
2005-11-03 07:23:00,1.77505,1.77505,1.775,1.775,24899999.0
2005-11-03 07:24:00,1.775,1.77505,1.77495,1.775,103300001.0
2005-11-03 07:25:00,1.77499,1.77512,1.77474,1.775,57000000.0
2005-11-03 07:26:00,1.77497,1.77501,1.77483,1.77501,118300001.0
2005-11-03 07:27:00,1.7745,1.77477,1.77444,1.77477,93200001.0
2005-11-03 07:28:00,1.77496,1.77503,1.7749,1.77503,46900001.0
2005-11-03 07:29:00,1.77496,1.77501,1.77494,1.77498,21000000.0
2005-11-03 07:30:00,1.77495,1.77495,1.7749,1.7749,31600000.0
2005-11-03 07:31:00,1.77488,1.775,1.77487,1.77499,81299999.0
2005-11-03 07:32:00,1.775,1.77505,1.775,1.775,71099999.0
2005-11-03 07:33:00,1.77504,1.77504,1.77491,1.77497,82400001.0
2005-11-03 07:34:00,1.7749,1.77495,1.77487,1.7749,65500000.0
2005-11-03 07:35:00,1.77498,1.77513,1.77494,1.77494,69900000.0
2005-11-03 07:36:00,1.77495,1.77495,1.7749,1.7749,59600001.0
2005-11-03 07:37:00,1.7749,1.7749,1.7749,1.7749,22800000.0
2005-11-03 07:38:00,1.77508,1.7751,1.77494,1.77499,86099999.0
2005-11-03 07:39:00,1.77487,1.77487,1.77483,1.77483,3500000.0
2005-11-03 07:40:00,1.7748,1.77485,1.77472,1.7748,28400000.0
2005-11-03 07:41:00,1.77485,1.77485,1.7748,1.7748,13900000.0
2005-11-03 07:42:00,1.77481,1.775,1.77481,1.77492,42900000.0
2005-11-03 07:43:00,1.77506,1.77506,1.7749,1.7749,87600000.0
2005-11-03 07:44:00,1.7749,1.77497,1.77487,1.77497,58400001.0
2005-11-03 07:45:00,1.77495,1.77497,1.7749,1.7749,51700000.0
2005-11-03 07:46:00,1.77488,1.77492,1.77487,1.7749,59200001.0
2005-11-03 07:47:00,1.77485,1.7749,1.77485,1.7749,20700000.0
2005-11-03 07:48:00,1.77494,1.77494,1.77484,1.77484,38200001.0
2005-11-03 07:49:00,1.7748,1.77487,1.7748,1.77485,68699999.0
2005-11-03 07:50:00,1.7748,1.7748,1.77477,1.77477,20700000.0
2005-11-03 07:51:00,1.7748,1.77485,1.7748,1.7748,40299999.0
2005-11-03 07:52:00,1.77485,1.77485,1.77485,1.77485,38200001.0
2005-11-03 07:53:00,1.77478,1.77478,1.77478,1.77478,17700001.0
2005-11-03 07:54:00,1.77475,1.77475,1.7745,1.7745,22900000.0
2005-11-03 07:55:00,1.77445,1.77476,1.77445,1.77471,31300000.0
2005-11-03 07:56:00,1.7747,1.77481,1.77462,1.77478,91399999.0
2005-11-03 07:57:00,1.77477,1.77477,1.77473,1.77473,17000001.0
2005-11-03 07:58:00,1.77467,1.77483,1.77467,1.77483,37000000.0
2005-11-03 07:59:00,1.77476,1.77483,1.77469,1.77483,66000002.0
2005-11-03 08:00:00,1.77473,1.77473,1.77467,1.77467,8500000.0
2005-11-03 08:01:00,1.77462,1.77462,1.77445,1.77445,61899999.0
2005-11-03 08:02:00,1.77443,1.77448,1.77435,1.77435,74500001.0
2005-11-03 08:03:00,1.7744,1.77447,1.77438,1.77438,51799998.0
2005-11-03 08:04:00,1.7744,1.77445,1.77435,1.77445,68200001.0
2005-11-03 08:05:00,1.77442,1.77442,1.77417,1.77439,127900001.0
2005-11-03 08:06:00,1.77436,1.77442,1.77436,1.77442,19100000.0
2005-11-03 08:07:00,1.7743,1.77435,1.77428,1.7743,109299998.0
2005-11-03 08:08:00,1.77427,1.77427,1.77413,1.77417,70900000.0
2005-11-03 08:09:00,1.77408,1.7741,1.77392,1.77399,62400000.0
2005-11-03 08:10:00,1.7739,1.77403,1.77389,1.77403,85000001.0
2005-11-03 08:11:00,1.77417,1.77417,1.77362,1.77362,74400000.0
2005-11-03 08:12:00,1.77402,1.77413,1.77402,1.77402,108700001.0
2005-11-03 08:13:00,1.774,1.77405,1.77398,1.77398,27900000.0
2005-11-03 08:14:00,1.77394,1.77406,1.77394,1.77406,6000000.0
2005-11-03 08:15:00,1.77412,1.77412,1.77399,1.774,81199999.0
2005-11-03 08:16:00,1.7739,1.774,1.7739,1.774,25399999.0
2005-11-03 08:17:00,1.77399,1.77401,1.77395,1.77395,42700000.0
2005-11-03 08:18:00,1.7739,1.77395,1.77385,1.77385,37300000.0
2005-11-03 08:19:00,1.77393,1.77401,1.77392,1.77396,50000000.0
2005-11-03 08:20:00,1.77397,1.77403,1.77386,1.77403,47100000.0
2005-11-03 08:21:00,1.774,1.77405,1.77398,1.77398,74200002.0
2005-11-03 08:22:00,1.77405,1.77405,1.77405,1.77405,11200000.0
2005-11-03 08:23:00,1.77405,1.77405,1.77405,1.77405,8000000.0
2005-11-03 08:24:00,1.774,1.77405,1.7739,1.77405,20600000.0
2005-11-03 08:25:00,1.77398,1.77405,1.77398,1.77405,32200000.0
2005-11-03 08:26:00,1.77402,1.77405,1.77395,1.774,70400000.0
2005-11-03 08:27:00,1.774,1.77408,1.774,1.774,47599998.0
2005-11-03 08:28:00,1.77392,1.77405,1.77392,1.774,76000000.0
2005-11-03 08:29:00,1.77408,1.77408,1.77393,1.77398,59600000.0
2005-11-03 08:30:00,1.77397,1.77397,1.77391,1.77391,39500000.0
2005-11-03 08:31:00,1.77389,1.77403,1.77389,1.77403,65400001.0
2005-11-03 08:32:00,1.77402,1.77402,1.77389,1.7739,63500000.0
2005-11-03 08:33:00,1.77394,1.77396,1.77394,1.77396,3500000.0
2005-11-03 08:34:00,1.77393,1.77398,1.7739,1.77392,87199999.0
2005-11-03 08:35:00,1.77397,1.77404,1.7739,1.77391,45100000.0
2005-11-03 08:36:00,1.77394,1.77404,1.77394,1.77404,11100000.0
2005-11-03 08:37:00,1.77397,1.774,1.77397,1.774,36999999.0
2005-11-03 08:38:00,1.77401,1.77401,1.77378,1.77383,59500000.0
2005-11-03 08:39:00,1.7739,1.77395,1.7739,1.7739,100399999.0
2005-11-03 08:40:00,1.77388,1.77395,1.77385,1.7739,88799999.0
2005-11-03 08:41:00,1.77395,1.77395,1.77385,1.7739,141399999.0
2005-11-03 08:42:00,1.77372,1.77416,1.7736,1.77408,27100000.0
2005-11-03 08:43:00,1.77395,1.77395,1.77382,1.77388,64499999.0
2005-11-03 08:44:00,1.7739,1.7739,1.77387,1.77387,25500000.0
2005-11-03 08:45:00,1.77398,1.77398,1.77385,1.7739,60700001.0
2005-11-03 08:46:00,1.77391,1.77395,1.77388,1.77388,53299999.0
2005-11-03 08:47:00,1.7739,1.77399,1.7739,1.7739,34800000.0
2005-11-03 08:48:00,1.77398,1.77405,1.77394,1.77394,56700000.0
2005-11-03 08:49:00,1.77405,1.77405,1.774,1.77402,18700000.0
2005-11-03 08:50:00,1.77397,1.77402,1.77393,1.77395,69199998.0
2005-11-03 08:51:00,1.77391,1.77403,1.77391,1.77403,50000001.0
2005-11-03 08:52:00,1.774,1.77407,1.774,1.77405,11900000.0
2005-11-03 08:53:00,1.77402,1.77405,1.774,1.774,25100000.0
2005-11-03 08:54:00,1.77403,1.77416,1.77403,1.77416,25399999.0
2005-11-03 08:55:00,1.77417,1.77417,1.77403,1.77413,41700000.0
2005-11-03 08:56:00,1.77402,1.77402,1.77385,1.77385,84900000.0
2005-11-03 08:57:00,1.77395,1.77395,1.77383,1.77393,33700000.0
2005-11-03 08:58:00,1.7739,1.77397,1.7739,1.77397,33300001.0
2005-11-03 08:59:00,1.77405,1.77408,1.774,1.774,70400000.0
2005-11-03 09:00:00,1.774,1.774,1.77395,1.77395,45800001.0
2005-11-03 09:01:00,1.77397,1.77397,1.7739,1.7739,29000000.0
2005-11-03 09:02:00,1.77391,1.77399,1.77391,1.77397,49300001.0
2005-11-03 09:03:00,1.774,1.77405,1.77395,1.77405,78900000.0
2005-11-03 09:04:00,1.77401,1.7741,1.77395,1.77395,151799997.0
2005-11-03 09:05:00,1.774,1.774,1.774,1.774,10700000.0
2005-11-03 09:06:00,1.77393,1.77393,1.7736,1.77385,83700000.0
2005-11-03 09:07:00,1.7739,1.77401,1.77385,1.77385,44300000.0
2005-11-03 09:08:00,1.77388,1.77406,1.77388,1.77406,101600001.0
2005-11-03 09:09:00,1.7741,1.7741,1.77386,1.77393,51899999.0
2005-11-03 09:10:00,1.774,1.77405,1.774,1.77405,30100000.0
2005-11-03 09:11:00,1.77402,1.77402,1.77395,1.77395,8200000.0
2005-11-03 09:12:00,1.77395,1.77398,1.77385,1.77395,74299999.0
2005-11-03 09:13:00,1.77392,1.77398,1.77391,1.77391,66800001.0
2005-11-03 09:14:00,1.77385,1.77395,1.77365,1.77395,88500000.0
2005-11-03 09:15:00,1.77389,1.77398,1.77389,1.77398,30500000.0
2005-11-03 09:16:00,1.77407,1.7741,1.77398,1.77398,52700000.0
2005-11-03 09:17:00,1.77398,1.77401,1.77392,1.77392,103199999.0
2005-11-03 09:18:00,1.7738,1.7738,1.77363,1.77363,33299999.0
2005-11-03 09:19:00,1.77363,1.77373,1.77358,1.77373,28700000.0
2005-11-03 09:20:00,1.77377,1.77377,1.77366,1.77366,9600000.0
2005-11-03 09:21:00,1.77359,1.77369,1.77356,1.77367,69900000.0
2005-11-03 09:22:00,1.77372,1.77377,1.77372,1.77377,53100001.0
2005-11-03 09:23:00,1.77382,1.77382,1.77362,1.77367,10200000.0
2005-11-03 09:24:00,1.77367,1.77369,1.77364,1.77369,55099999.0
2005-11-03 09:25:00,1.77357,1.77361,1.77306,1.77306,46100000.0
2005-11-03 09:26:00,1.773,1.77306,1.77272,1.77306,42100000.0
2005-11-03 09:27:00,1.77315,1.77315,1.77313,1.77313,8100000.0
2005-11-03 09:28:00,1.77328,1.77333,1.77323,1.77324,135500000.0
2005-11-03 09:29:00,1.7733,1.7733,1.77314,1.77318,53600001.0
2005-11-03 09:30:00,1.77308,1.77317,1.77301,1.77317,49699999.0
2005-11-03 09:31:00,1.7731,1.77312,1.77292,1.77312,71300000.0
2005-11-03 09:32:00,1.77315,1.7732,1.77312,1.77312,47800000.0
2005-11-03 09:33:00,1.77315,1.77326,1.77315,1.77322,38300000.0
2005-11-03 09:34:00,1.7732,1.77327,1.77316,1.77322,29600000.0
2005-11-03 09:35:00,1.77329,1.77333,1.77321,1.77333,12300000.0
2005-11-03 09:36:00,1.77328,1.77352,1.77328,1.77352,108400001.0
2005-11-03 09:37:00,1.77355,1.77356,1.77341,1.77351,48400000.0
2005-11-03 09:38:00,1.77356,1.7737,1.77348,1.77367,35600000.0
2005-11-03 09:39:00,1.77367,1.7743,1.77367,1.77406,54500001.0
2005-11-03 09:40:00,1.7739,1.7739,1.77375,1.77375,11500000.0
2005-11-03 09:41:00,1.77327,1.77339,1.77322,1.77339,60600000.0
2005-11-03 09:42:00,1.7732,1.77346,1.77316,1.77326,65900001.0
2005-11-03 09:43:00,1.77353,1.77355,1.7735,1.7735,23499999.0
2005-11-03 09:44:00,1.77359,1.77363,1.77349,1.77353,101000000.0
2005-11-03 09:45:00,1.77348,1.77357,1.77348,1.77357,24100000.0
2005-11-03 09:46:00,1.77383,1.77415,1.77383,1.77415,92000000.0
2005-11-03 09:47:00,1.77426,1.77454,1.77426,1.77441,26400000.0
2005-11-03 09:48:00,1.77443,1.77451,1.7744,1.77448,31700000.0
2005-11-03 09:49:00,1.77458,1.77466,1.77424,1.77424,72700000.0
2005-11-03 09:50:00,1.77433,1.77454,1.77427,1.77454,27000000.0
2005-11-03 09:51:00,1.77462,1.77462,1.77442,1.77442,55800000.0
2005-11-03 09:52:00,1.77445,1.77445,1.77435,1.77435,30100000.0
2005-11-03 09:53:00,1.77438,1.77438,1.77411,1.77425,36199999.0
2005-11-03 09:54:00,1.77413,1.77415,1.77376,1.77381,43500000.0
2005-11-03 09:55:00,1.77385,1.77436,1.77385,1.77428,37400000.0
2005-11-03 09:56:00,1.77438,1.77466,1.77438,1.77466,93900000.0
2005-11-03 09:57:00,1.77462,1.77462,1.77447,1.7745,68699999.0
2005-11-03 09:58:00,1.77452,1.77461,1.77449,1.77455,29000000.0
2005-11-03 09:59:00,1.77454,1.77464,1.77454,1.77464,66100001.0
2005-11-03 10:00:00,1.77458,1.77463,1.77451,1.77451,43500000.0
2005-11-03 10:01:00,1.7746,1.77463,1.77445,1.77463,48000000.0
2005-11-03 10:02:00,1.77459,1.77459,1.77425,1.77425,51400001.0
2005-11-03 10:03:00,1.7743,1.77437,1.77413,1.77413,61799999.0
2005-11-03 10:04:00,1.77425,1.77464,1.77425,1.77459,65399999.0
2005-11-03 10:05:00,1.77456,1.7747,1.77448,1.7747,57200000.0
2005-11-03 10:06:00,1.77473,1.77479,1.77459,1.77475,78800000.0
2005-11-03 10:07:00,1.77465,1.77465,1.7746,1.7746,21000000.0
2005-11-03 10:08:00,1.77454,1.77463,1.77454,1.77455,83400000.0
2005-11-03 10:09:00,1.77461,1.77461,1.77452,1.77457,69299999.0
2005-11-03 10:10:00,1.7746,1.77464,1.77452,1.7746,59500000.0
2005-11-03 10:11:00,1.7746,1.7746,1.77459,1.77459,19300000.0
2005-11-03 10:12:00,1.77477,1.77495,1.77477,1.77493,44699999.0
2005-11-03 10:13:00,1.77492,1.775,1.77491,1.77491,61900000.0
2005-11-03 10:14:00,1.77489,1.775,1.77489,1.77495,30700000.0
2005-11-03 10:15:00,1.77493,1.77493,1.7748,1.77481,43700000.0
2005-11-03 10:16:00,1.7747,1.7747,1.77445,1.77445,55000001.0
2005-11-03 10:17:00,1.77438,1.77444,1.7743,1.77444,30800000.0
2005-11-03 10:18:00,1.77443,1.7745,1.77419,1.77422,108399999.0
2005-11-03 10:19:00,1.77415,1.77433,1.77415,1.77429,88700001.0
2005-11-03 10:20:00,1.7742,1.77427,1.7742,1.7742,121199999.0
2005-11-03 10:21:00,1.77423,1.77447,1.77423,1.7743,92400001.0
2005-11-03 10:22:00,1.77427,1.7743,1.77427,1.77429,34300000.0
2005-11-03 10:23:00,1.77431,1.77442,1.77429,1.77437,96200001.0
2005-11-03 10:24:00,1.77439,1.77439,1.77434,1.77438,40300001.0
2005-11-03 10:25:00,1.77438,1.77447,1.77435,1.77445,110000000.0
2005-11-03 10:26:00,1.77444,1.77444,1.77435,1.77437,69100001.0
2005-11-03 10:27:00,1.77439,1.77448,1.77439,1.77448,37500000.0
2005-11-03 10:28:00,1.77445,1.77452,1.77435,1.77452,51100000.0
2005-11-03 10:29:00,1.7745,1.77455,1.77445,1.77445,40000000.0
2005-11-03 10:30:00,1.77446,1.77455,1.77444,1.77453,32400000.0
2005-11-03 10:31:00,1.7745,1.77455,1.7745,1.77455,99600000.0
2005-11-03 10:32:00,1.7745,1.77459,1.77448,1.77456,50700000.0
2005-11-03 10:33:00,1.7747,1.77473,1.77467,1.77469,32700000.0
2005-11-03 10:34:00,1.77462,1.77465,1.77458,1.77465,58000000.0
2005-11-03 10:35:00,1.77468,1.77474,1.77468,1.77469,7500000.0
2005-11-03 10:36:00,1.77472,1.77474,1.77452,1.77455,110200000.0
2005-11-03 10:37:00,1.77448,1.77448,1.77436,1.77445,87299999.0
2005-11-03 10:38:00,1.77444,1.77444,1.77436,1.7744,46500000.0
2005-11-03 10:39:00,1.7744,1.77447,1.77432,1.77432,39700001.0
2005-11-03 10:40:00,1.77445,1.77455,1.77445,1.77454,66799997.0
2005-11-03 10:41:00,1.7745,1.77455,1.77445,1.77445,83300000.0
2005-11-03 10:42:00,1.77452,1.77452,1.77439,1.77448,133199998.0
2005-11-03 10:43:00,1.77457,1.77473,1.77456,1.77473,81400001.0
2005-11-03 10:44:00,1.77478,1.77482,1.77473,1.77479,58700000.0
2005-11-03 10:45:00,1.77484,1.77509,1.77484,1.77509,14700000.0
2005-11-03 10:46:00,1.775,1.7752,1.775,1.775,89000001.0
2005-11-03 10:47:00,1.77496,1.77496,1.77488,1.77495,18600000.0
2005-11-03 10:48:00,1.77481,1.77484,1.77481,1.77484,16300000.0
2005-11-03 10:49:00,1.77482,1.77497,1.77482,1.77497,29000000.0
2005-11-03 10:50:00,1.77506,1.77525,1.77506,1.77525,79999999.0
2005-11-03 10:51:00,1.77536,1.77555,1.77531,1.77542,108200002.0
2005-11-03 10:52:00,1.77548,1.77548,1.77535,1.7754,44100000.0
2005-11-03 10:53:00,1.77542,1.77552,1.7754,1.7754,34300001.0
2005-11-03 10:54:00,1.77527,1.77534,1.77523,1.77527,60799999.0
2005-11-03 10:55:00,1.77528,1.77534,1.77515,1.77524,56900000.0
2005-11-03 10:56:00,1.7752,1.77532,1.77514,1.77531,83199999.0
2005-11-03 10:57:00,1.7754,1.7754,1.77515,1.77524,105600000.0
2005-11-03 10:58:00,1.77521,1.77521,1.7749,1.77508,75000000.0
2005-11-03 10:59:00,1.77514,1.77536,1.77514,1.77525,90699999.0
2005-11-03 11:00:00,1.7753,1.77537,1.77518,1.77518,27200000.0
2005-11-03 11:01:00,1.77515,1.77527,1.77515,1.7752,67100000.0
2005-11-03 11:02:00,1.77523,1.77526,1.77521,1.77526,121300000.0
2005-11-03 11:03:00,1.77534,1.7754,1.77528,1.7753,54299999.0
2005-11-03 11:04:00,1.7753,1.7753,1.77513,1.77515,85700000.0
2005-11-03 11:05:00,1.77523,1.77534,1.7751,1.7751,109199999.0
2005-11-03 11:06:00,1.77517,1.77522,1.77507,1.77507,58600000.0
2005-11-03 11:07:00,1.7751,1.77515,1.7751,1.77513,49500000.0
2005-11-03 11:08:00,1.77515,1.77515,1.77507,1.77515,78399999.0
2005-11-03 11:09:00,1.77515,1.77515,1.7751,1.7751,36100000.0
2005-11-03 11:10:00,1.7752,1.77521,1.77515,1.77518,52399999.0
2005-11-03 11:11:00,1.77518,1.7752,1.77513,1.7752,39000000.0
2005-11-03 11:12:00,1.77518,1.77523,1.77513,1.77514,31000000.0
2005-11-03 11:13:00,1.77516,1.77516,1.77504,1.77515,59100002.0
2005-11-03 11:14:00,1.7751,1.7751,1.77507,1.7751,23200000.0
2005-11-03 11:15:00,1.7751,1.7751,1.7751,1.7751,48400000.0
2005-11-03 11:16:00,1.77505,1.77515,1.775,1.77515,64400001.0
2005-11-03 11:17:00,1.77506,1.77506,1.77497,1.77497,47699999.0
2005-11-03 11:18:00,1.77506,1.77518,1.77506,1.77518,44199999.0
2005-11-03 11:19:00,1.77515,1.77528,1.77515,1.77516,52200000.0
2005-11-03 11:20:00,1.77519,1.77519,1.77516,1.77516,22400000.0
2005-11-03 11:21:00,1.77525,1.77525,1.77518,1.77523,67699999.0
2005-11-03 11:22:00,1.77519,1.77519,1.7749,1.7749,71900001.0
2005-11-03 11:23:00,1.77492,1.77499,1.77492,1.77492,50699999.0
2005-11-03 11:24:00,1.77497,1.77517,1.77494,1.7751,90399997.0
2005-11-03 11:25:00,1.77505,1.77517,1.77501,1.77517,46500000.0
2005-11-03 11:26:00,1.77517,1.77531,1.77515,1.77517,86500000.0
2005-11-03 11:27:00,1.77517,1.77525,1.77517,1.77518,88100002.0
2005-11-03 11:28:00,1.77523,1.77529,1.77515,1.77528,81999998.0
2005-11-03 11:29:00,1.77527,1.77531,1.77519,1.77519,68170000.0
2005-11-03 11:30:00,1.77517,1.7765,1.77517,1.7765,108000001.0
2005-11-03 11:31:00,1.77648,1.77659,1.7763,1.77658,79200000.0
2005-11-03 11:32:00,1.77663,1.77719,1.77663,1.77719,70700000.0
2005-11-03 11:33:00,1.77728,1.77736,1.77709,1.77733,112999998.0
2005-11-03 11:34:00,1.7774,1.77762,1.77728,1.77757,67700000.0
2005-11-03 11:35:00,1.77767,1.77803,1.77767,1.77803,102799998.0
2005-11-03 11:36:00,1.77796,1.77809,1.77792,1.77807,52600000.0
2005-11-03 11:37:00,1.77809,1.77816,1.77795,1.77795,66199999.0
2005-11-03 11:38:00,1.77788,1.77788,1.7776,1.77761,53099999.0
2005-11-03 11:39:00,1.77753,1.77753,1.77739,1.77739,73100002.0
2005-11-03 11:40:00,1.77737,1.77765,1.77737,1.77762,130800001.0
2005-11-03 11:41:00,1.77772,1.7779,1.77772,1.77788,18500000.0
2005-11-03 11:42:00,1.77783,1.77814,1.77783,1.77808,122700000.0
2005-11-03 11:43:00,1.77817,1.77832,1.77817,1.77832,52600001.0
2005-11-03 11:44:00,1.7783,1.7783,1.77812,1.77815,82400000.0
2005-11-03 11:45:00,1.77817,1.77817,1.77798,1.77798,97699997.0
2005-11-03 11:46:00,1.77808,1.77814,1.77795,1.77795,118100000.0
2005-11-03 11:47:00,1.77789,1.77789,1.77751,1.77755,76900001.0
2005-11-03 11:48:00,1.7775,1.77758,1.77748,1.77755,71500001.0
2005-11-03 11:49:00,1.77737,1.77737,1.7771,1.7771,44400000.0
2005-11-03 11:50:00,1.7771,1.77738,1.77702,1.77738,50400000.0
2005-11-03 11:51:00,1.77747,1.77749,1.77727,1.77727,40300000.0
2005-11-03 11:52:00,1.77718,1.77746,1.77715,1.77746,87799999.0
2005-11-03 11:53:00,1.77738,1.77738,1.77712,1.77712,67200000.0
2005-11-03 11:54:00,1.77696,1.77696,1.77665,1.77674,60600000.0
2005-11-03 11:55:00,1.77676,1.77677,1.7767,1.77677,45700000.0
2005-11-03 11:56:00,1.77688,1.77689,1.77663,1.77663,79400001.0
2005-11-03 11:57:00,1.77663,1.77683,1.7766,1.7766,77599999.0
2005-11-03 11:58:00,1.77637,1.77637,1.77614,1.77619,35100000.0
2005-11-03 11:59:00,1.77625,1.77658,1.77625,1.77658,126799999.0
2005-11-03 12:00:00,1.77663,1.77683,1.7766,1.77662,49700000.0
2005-11-03 12:01:00,1.77655,1.77701,1.77655,1.77687,60300001.0
2005-11-03 12:02:00,1.77692,1.77701,1.77675,1.77675,83899999.0
2005-11-03 12:03:00,1.7767,1.77679,1.77667,1.7767,106500000.0
2005-11-03 12:04:00,1.77671,1.77685,1.77666,1.77682,87700002.0
2005-11-03 12:05:00,1.7769,1.77691,1.77671,1.77691,34100000.0
2005-11-03 12:06:00,1.77675,1.77681,1.77658,1.77658,72599999.0
2005-11-03 12:07:00,1.77653,1.77661,1.77641,1.77652,54000000.0
2005-11-03 12:08:00,1.77648,1.77663,1.77647,1.7766,72500001.0
2005-11-03 12:09:00,1.77657,1.77672,1.77657,1.77672,26400000.0
2005-11-03 12:10:00,1.77673,1.77695,1.77663,1.77695,35800000.0
2005-11-03 12:11:00,1.77707,1.7772,1.77703,1.77713,80600000.0
2005-11-03 12:12:00,1.7773,1.77753,1.7773,1.77735,54200000.0
2005-11-03 12:13:00,1.77726,1.77726,1.77716,1.77718,41000000.0
2005-11-03 12:14:00,1.77727,1.77727,1.77713,1.77715,26000000.0
2005-11-03 12:15:00,1.77726,1.77729,1.77726,1.77729,9050000.0
2005-11-03 12:16:00,1.77741,1.77758,1.77741,1.77758,42899999.0
2005-11-03 12:17:00,1.77755,1.77755,1.77727,1.77737,41300000.0
2005-11-03 12:18:00,1.77735,1.77735,1.77725,1.77725,16500000.0
2005-11-03 12:19:00,1.77719,1.77719,1.77695,1.77702,94200001.0
2005-11-03 12:20:00,1.77712,1.77712,1.77691,1.77704,61199999.0
2005-11-03 12:21:00,1.77694,1.77696,1.77685,1.7769,88700001.0
2005-11-03 12:22:00,1.77683,1.77694,1.7768,1.77694,16500000.0
2005-11-03 12:23:00,1.777,1.77709,1.777,1.77702,29000000.0
2005-11-03 12:24:00,1.77705,1.7773,1.77705,1.77727,51000001.0
2005-11-03 12:25:00,1.7773,1.77735,1.77725,1.77735,63399999.0
2005-11-03 12:26:00,1.77735,1.77735,1.7773,1.7773,96400001.0
2005-11-03 12:27:00,1.77732,1.77737,1.77729,1.77735,57900000.0
2005-11-03 12:28:00,1.7774,1.77743,1.77732,1.77732,89800000.0
2005-11-03 12:29:00,1.77738,1.77751,1.77737,1.77749,73100000.0
2005-11-03 12:30:00,1.77752,1.77767,1.77752,1.77767,141399999.0
2005-11-03 12:31:00,1.77775,1.77839,1.77775,1.77839,91500000.0
2005-11-03 12:32:00,1.77839,1.77839,1.77812,1.77812,65099999.0
2005-11-03 12:33:00,1.77808,1.77808,1.77787,1.77793,42800000.0
2005-11-03 12:34:00,1.778,1.778,1.778,1.778,9500000.0
2005-11-03 12:35:00,1.77824,1.77852,1.77824,1.77852,51100000.0
2005-11-03 12:36:00,1.77848,1.77861,1.7783,1.77842,62600000.0
2005-11-03 12:37:00,1.77821,1.77821,1.77811,1.77811,56900002.0
2005-11-03 12:38:00,1.77803,1.77803,1.77783,1.77793,44500000.0
2005-11-03 12:39:00,1.77787,1.77798,1.77779,1.77779,60599999.0
2005-11-03 12:40:00,1.77778,1.77781,1.77769,1.77774,63199999.0
2005-11-03 12:41:00,1.77765,1.77772,1.77765,1.77766,75200001.0
2005-11-03 12:42:00,1.77772,1.77772,1.77761,1.77761,27100000.0
2005-11-03 12:43:00,1.77766,1.77789,1.77766,1.77777,59500000.0
2005-11-03 12:44:00,1.7777,1.77775,1.77765,1.77768,67200000.0
2005-11-03 12:45:00,1.77772,1.77772,1.77744,1.77744,38400000.0
2005-11-03 12:46:00,1.77742,1.77749,1.77742,1.77742,86000000.0
2005-11-03 12:47:00,1.77745,1.77753,1.77739,1.77749,52700001.0
2005-11-03 12:48:00,1.77755,1.77775,1.77755,1.77775,100999998.0
2005-11-03 12:49:00,1.77782,1.77787,1.77782,1.77783,56000000.0
2005-11-03 12:50:00,1.778,1.77805,1.77787,1.77803,85400001.0
2005-11-03 12:51:00,1.77796,1.77801,1.77794,1.77797,52300000.0
2005-11-03 12:52:00,1.77786,1.77792,1.77775,1.77788,108799996.0
2005-11-03 12:53:00,1.77785,1.77785,1.7777,1.7778,30100000.0
2005-11-03 12:54:00,1.77775,1.77782,1.77763,1.77772,54200001.0
2005-11-03 12:55:00,1.77766,1.77773,1.7776,1.77773,46400000.0
2005-11-03 12:56:00,1.77765,1.77765,1.77726,1.77726,62370001.0
2005-11-03 12:57:00,1.77718,1.77725,1.77718,1.77725,12800000.0
2005-11-03 12:58:00,1.77718,1.77718,1.77697,1.77708,49900000.0
2005-11-03 12:59:00,1.7766,1.77675,1.7766,1.77675,14300000.0
2005-11-03 13:00:00,1.77667,1.77673,1.77665,1.77673,88200001.0
2005-11-03 13:01:00,1.7766,1.7766,1.77649,1.77649,103800000.0
2005-11-03 13:02:00,1.77629,1.77629,1.77576,1.77576,23400000.0
2005-11-03 13:03:00,1.7758,1.77606,1.77579,1.77606,63600000.0
2005-11-03 13:04:00,1.77615,1.77647,1.77615,1.77647,48500000.0
2005-11-03 13:05:00,1.7765,1.77652,1.77629,1.77629,63799999.0
2005-11-03 13:06:00,1.77643,1.77657,1.77636,1.77636,50800000.0
2005-11-03 13:07:00,1.77638,1.77638,1.77583,1.77583,116400001.0
2005-11-03 13:08:00,1.77587,1.77605,1.77587,1.77605,55600000.0
2005-11-03 13:09:00,1.77601,1.77613,1.77601,1.77613,27700000.0
2005-11-03 13:10:00,1.77613,1.77621,1.77613,1.77619,55100000.0
2005-11-03 13:11:00,1.7762,1.77625,1.7762,1.77625,45600000.0
2005-11-03 13:12:00,1.77632,1.77647,1.77629,1.77645,20500000.0
2005-11-03 13:13:00,1.77634,1.77665,1.77634,1.77655,28400000.0
2005-11-03 13:14:00,1.77665,1.77679,1.77665,1.77674,91699999.0
2005-11-03 13:15:00,1.77681,1.77709,1.77681,1.77707,57099999.0
2005-11-03 13:16:00,1.77715,1.77738,1.77715,1.77738,42400000.0
2005-11-03 13:17:00,1.77738,1.77738,1.77718,1.77732,48700000.0
2005-11-03 13:18:00,1.77727,1.77729,1.777,1.77706,84000000.0
2005-11-03 13:19:00,1.77725,1.77729,1.77705,1.77715,84199998.0
2005-11-03 13:20:00,1.7772,1.77726,1.77703,1.77723,41600000.0
2005-11-03 13:21:00,1.7772,1.7772,1.77691,1.77691,23500000.0
2005-11-03 13:22:00,1.77689,1.77698,1.77687,1.77698,42100000.0
2005-11-03 13:23:00,1.77712,1.7772,1.77705,1.77715,51800000.0
2005-11-03 13:24:00,1.77701,1.77702,1.77692,1.77692,44100000.0
2005-11-03 13:25:00,1.77698,1.77745,1.77698,1.77745,43900001.0
2005-11-03 13:26:00,1.77756,1.7776,1.77711,1.77711,76500000.0
2005-11-03 13:27:00,1.77712,1.77729,1.77709,1.77719,57100000.0
2005-11-03 13:28:00,1.77715,1.77728,1.77715,1.77719,33500000.0
2005-11-03 13:29:00,1.77721,1.77728,1.77711,1.77728,57300000.0
2005-11-03 13:30:00,1.77732,1.77745,1.7773,1.77738,87900000.0
2005-11-03 13:31:00,1.77748,1.7775,1.77744,1.7775,21200000.0
2005-11-03 13:32:00,1.77749,1.77757,1.77749,1.77757,40300001.0
2005-11-03 13:33:00,1.77768,1.77773,1.77766,1.77769,28400000.0
2005-11-03 13:34:00,1.77766,1.77772,1.77758,1.7776,63100000.0
2005-11-03 13:35:00,1.77761,1.77765,1.77753,1.77753,88300001.0
2005-11-03 13:36:00,1.77758,1.77763,1.77757,1.77757,127300001.0
2005-11-03 13:37:00,1.77762,1.77762,1.77734,1.77734,62599999.0
2005-11-03 13:38:00,1.7774,1.77752,1.77738,1.77738,104699999.0
2005-11-03 13:39:00,1.7774,1.77745,1.77735,1.77738,41400000.0
2005-11-03 13:40:00,1.77748,1.77753,1.77741,1.77752,111000000.0
2005-11-03 13:41:00,1.77755,1.77758,1.77745,1.77745,84900000.0
2005-11-03 13:42:00,1.77747,1.77761,1.77747,1.77756,55999999.0
2005-11-03 13:43:00,1.77762,1.77762,1.77758,1.77758,6400000.0
2005-11-03 13:44:00,1.7775,1.77755,1.77745,1.77755,64399999.0
2005-11-03 13:45:00,1.77745,1.77745,1.7771,1.7771,80099999.0
2005-11-03 13:46:00,1.77697,1.77697,1.77683,1.77683,60100001.0
2005-11-03 13:47:00,1.77682,1.77694,1.77682,1.77684,76500000.0
2005-11-03 13:48:00,1.77689,1.77702,1.77689,1.77702,136600000.0
2005-11-03 13:49:00,1.77705,1.77705,1.7769,1.77705,64400000.0
2005-11-03 13:50:00,1.77707,1.77708,1.77704,1.77708,57500000.0
2005-11-03 13:51:00,1.7771,1.77716,1.77701,1.77701,64799998.0
2005-11-03 13:52:00,1.77701,1.77701,1.77682,1.77682,166499997.0
2005-11-03 13:53:00,1.77679,1.77698,1.77679,1.7769,31300000.0
2005-11-03 13:54:00,1.77705,1.77739,1.77705,1.77739,46100000.0
2005-11-03 13:55:00,1.77741,1.77745,1.77729,1.77729,33400000.0
2005-11-03 13:56:00,1.77732,1.77738,1.7772,1.77738,63800001.0
2005-11-03 13:57:00,1.77742,1.77742,1.77732,1.77732,69100000.0
2005-11-03 13:58:00,1.7773,1.77739,1.77704,1.77704,85100002.0
2005-11-03 13:59:00,1.77715,1.77726,1.77715,1.77717,89100001.0
2005-11-03 14:00:00,1.77729,1.77769,1.77729,1.77763,72000000.0
2005-11-03 14:01:00,1.77777,1.7778,1.77772,1.77772,55099999.0
2005-11-03 14:02:00,1.77768,1.77769,1.77762,1.77762,37200000.0
2005-11-03 14:03:00,1.7777,1.7777,1.77749,1.7775,38200000.0
2005-11-03 14:04:00,1.77755,1.77771,1.77755,1.7776,26900000.0
2005-11-03 14:05:00,1.77755,1.77769,1.77755,1.77767,40700001.0
2005-11-03 14:06:00,1.7776,1.7776,1.77752,1.77752,34800000.0
2005-11-03 14:07:00,1.77742,1.77746,1.7773,1.77746,42200000.0
2005-11-03 14:08:00,1.77758,1.77759,1.77753,1.77758,41900000.0
2005-11-03 14:09:00,1.77763,1.77763,1.77754,1.77758,34370000.0
2005-11-03 14:10:00,1.77768,1.77773,1.77759,1.77768,38800001.0
2005-11-03 14:11:00,1.77753,1.77769,1.77751,1.7776,57799999.0
2005-11-03 14:12:00,1.77754,1.77758,1.77735,1.77735,38200000.0
2005-11-03 14:13:00,1.77738,1.77749,1.77737,1.7774,71700000.0
2005-11-03 14:14:00,1.77739,1.77742,1.77734,1.77735,80700000.0
2005-11-03 14:15:00,1.7773,1.7773,1.77725,1.7773,38900000.0
2005-11-03 14:16:00,1.77732,1.77737,1.77732,1.77737,28400001.0
2005-11-03 14:17:00,1.77747,1.77753,1.77742,1.77747,45900000.0
2005-11-03 14:18:00,1.77754,1.77765,1.77754,1.77754,36700000.0
2005-11-03 14:19:00,1.77762,1.77766,1.77752,1.77752,45000000.0
2005-11-03 14:20:00,1.77751,1.77767,1.77751,1.77767,73800001.0
2005-11-03 14:21:00,1.7776,1.77778,1.7776,1.77775,102799996.0
2005-11-03 14:22:00,1.77768,1.77768,1.7776,1.77762,49099999.0
2005-11-03 14:23:00,1.7777,1.77775,1.7777,1.77775,30800000.0
2005-11-03 14:24:00,1.77768,1.77772,1.77748,1.77748,68099999.0
2005-11-03 14:25:00,1.77751,1.77768,1.7775,1.7775,81400000.0
2005-11-03 14:26:00,1.77756,1.77762,1.7775,1.77752,47000000.0
2005-11-03 14:27:00,1.7775,1.77755,1.7775,1.77755,27600000.0
2005-11-03 14:28:00,1.77745,1.77755,1.77745,1.77752,41650000.0
2005-11-03 14:29:00,1.77755,1.77755,1.77745,1.7775,59400000.0
2005-11-03 14:30:00,1.7775,1.7775,1.77719,1.77724,52900001.0
2005-11-03 14:31:00,1.77722,1.77722,1.77708,1.77708,35200000.0
2005-11-03 14:32:00,1.77709,1.77714,1.77706,1.7771,53499999.0
2005-11-03 14:33:00,1.77702,1.77718,1.77701,1.7771,70999999.0
2005-11-03 14:34:00,1.77703,1.7772,1.77698,1.7772,52199999.0
2005-11-03 14:35:00,1.77725,1.77743,1.77725,1.77738,89300002.0
2005-11-03 14:36:00,1.77737,1.77753,1.77734,1.77751,95900002.0
2005-11-03 14:37:00,1.7776,1.77773,1.77759,1.77769,89100000.0
2005-11-03 14:38:00,1.77784,1.77816,1.77784,1.77811,60000000.0
2005-11-03 14:39:00,1.7782,1.77856,1.7782,1.77851,19500000.0
2005-11-03 14:40:00,1.77844,1.77845,1.77829,1.77845,29800000.0
2005-11-03 14:41:00,1.77848,1.77856,1.77842,1.7785,50469999.0
2005-11-03 14:42:00,1.77857,1.77871,1.77857,1.77861,19500000.0
2005-11-03 14:43:00,1.77872,1.77903,1.77872,1.77903,24000000.0
2005-11-03 14:44:00,1.7789,1.77904,1.77866,1.77893,44400000.0
2005-11-03 14:45:00,1.77867,1.77867,1.77841,1.77843,79800002.0
2005-11-03 14:46:00,1.77818,1.77844,1.77818,1.77835,75700000.0
2005-11-03 14:47:00,1.77842,1.77851,1.77809,1.77809,81899999.0
2005-11-03 14:48:00,1.7782,1.77825,1.77791,1.77795,122499998.0
2005-11-03 14:49:00,1.77783,1.77783,1.77744,1.77744,85999999.0
2005-11-03 14:50:00,1.77757,1.77762,1.77748,1.77752,100900000.0
2005-11-03 14:51:00,1.77739,1.77756,1.77739,1.77752,57200000.0
2005-11-03 14:52:00,1.77743,1.77747,1.77712,1.77712,43699999.0
2005-11-03 14:53:00,1.777,1.77701,1.77682,1.77701,19300000.0
2005-11-03 14:54:00,1.77693,1.77693,1.77622,1.77627,85400001.0
2005-11-03 14:55:00,1.77642,1.7766,1.77634,1.7766,76699999.0
2005-11-03 14:56:00,1.77675,1.77687,1.77658,1.77687,93500000.0
2005-11-03 14:57:00,1.77693,1.77699,1.77681,1.77691,57400000.0
2005-11-03 14:58:00,1.77702,1.77707,1.7769,1.7769,88100000.0
2005-11-03 14:59:00,1.77662,1.77662,1.77567,1.77567,37700000.0
2005-11-03 15:00:00,1.77562,1.77568,1.77502,1.77513,93999999.0
2005-11-03 15:01:00,1.7751,1.77527,1.77496,1.77507,31400000.0
2005-11-03 15:02:00,1.77496,1.77498,1.77461,1.77498,41000000.0
2005-11-03 15:03:00,1.775,1.77512,1.77484,1.77512,64500001.0
2005-11-03 15:04:00,1.77519,1.77522,1.77505,1.77505,35400000.0
2005-11-03 15:05:00,1.77485,1.77491,1.77463,1.77491,54499999.0
2005-11-03 15:06:00,1.77483,1.77496,1.77477,1.77485,55200001.0
2005-11-03 15:07:00,1.7748,1.77508,1.77466,1.77508,63800001.0
2005-11-03 15:08:00,1.77522,1.77533,1.77518,1.77533,39700000.0
2005-11-03 15:09:00,1.7754,1.7754,1.77511,1.77526,91000000.0
2005-11-03 15:10:00,1.77524,1.77525,1.77517,1.77525,32500000.0
2005-11-03 15:11:00,1.77525,1.77525,1.77497,1.77497,76300000.0
2005-11-03 15:12:00,1.77498,1.77533,1.77494,1.77533,57800000.0
2005-11-03 15:13:00,1.77545,1.77551,1.77538,1.77551,68300001.0
2005-11-03 15:14:00,1.77548,1.77548,1.77518,1.77518,53700000.0
2005-11-03 15:15:00,1.77512,1.77518,1.77445,1.77448,60700001.0
2005-11-03 15:16:00,1.77438,1.77489,1.77434,1.77488,37299999.0
2005-11-03 15:17:00,1.77478,1.77509,1.77478,1.77509,36100000.0
2005-11-03 15:18:00,1.77512,1.77512,1.77479,1.77491,77000000.0
2005-11-03 15:19:00,1.77483,1.775,1.77475,1.77476,108599999.0
2005-11-03 15:20:00,1.77473,1.77473,1.77419,1.7742,89299999.0
2005-11-03 15:21:00,1.77413,1.77441,1.77402,1.77441,42200000.0
2005-11-03 15:22:00,1.77436,1.77455,1.77432,1.77455,69800000.0
2005-11-03 15:23:00,1.77457,1.77457,1.77444,1.7745,57900000.0
2005-11-03 15:24:00,1.77458,1.77461,1.77451,1.77455,29700000.0
2005-11-03 15:25:00,1.77467,1.77467,1.77444,1.7745,82900000.0
2005-11-03 15:26:00,1.7744,1.7744,1.77425,1.77427,25800000.0
2005-11-03 15:27:00,1.77453,1.77463,1.77453,1.77463,31999999.0
2005-11-03 15:28:00,1.77483,1.77499,1.77476,1.77482,105000000.0
2005-11-03 15:29:00,1.77494,1.77516,1.77491,1.77491,45700000.0
2005-11-03 15:30:00,1.77483,1.77541,1.77483,1.77533,69499999.0
2005-11-03 15:31:00,1.77513,1.77526,1.77505,1.77525,50300000.0
2005-11-03 15:32:00,1.7752,1.77534,1.77506,1.77517,97600000.0
2005-11-03 15:33:00,1.77486,1.77486,1.77454,1.77454,12800000.0
2005-11-03 15:34:00,1.77415,1.77415,1.77352,1.77368,47699999.0
2005-11-03 15:35:00,1.77356,1.77362,1.7732,1.77339,32000000.0
2005-11-03 15:36:00,1.77321,1.77323,1.77267,1.77267,34800001.0
2005-11-03 15:37:00,1.77227,1.77227,1.7719,1.7719,40900000.0
2005-11-03 15:38:00,1.77163,1.77215,1.77163,1.772,43500000.0
2005-11-03 15:39:00,1.77212,1.77232,1.77197,1.7723,43699999.0
2005-11-03 15:40:00,1.77248,1.77278,1.77247,1.77257,81799999.0
2005-11-03 15:41:00,1.77257,1.77266,1.77226,1.77252,97099999.0
2005-11-03 15:42:00,1.77248,1.77248,1.77188,1.77219,57200001.0
2005-11-03 15:43:00,1.77213,1.77278,1.77213,1.77278,28700000.0
2005-11-03 15:44:00,1.77278,1.77278,1.77219,1.7722,32600000.0
2005-11-03 15:45:00,1.7721,1.77294,1.77202,1.77289,57200000.0
2005-11-03 15:46:00,1.77305,1.77346,1.77305,1.7734,83000000.0
2005-11-03 15:47:00,1.77337,1.77343,1.77328,1.77328,55200000.0
2005-11-03 15:48:00,1.77336,1.77336,1.77267,1.77267,106700001.0
2005-11-03 15:49:00,1.77261,1.77305,1.77261,1.77304,48100000.0
2005-11-03 15:50:00,1.77298,1.77325,1.77298,1.77325,54200000.0
2005-11-03 15:51:00,1.7736,1.77374,1.7734,1.77352,56400000.0
2005-11-03 15:52:00,1.77344,1.77344,1.77299,1.77316,75799998.0
2005-11-03 15:53:00,1.77318,1.77318,1.77303,1.77303,69600001.0
2005-11-03 15:54:00,1.7731,1.77334,1.7731,1.77329,50599999.0
2005-11-03 15:55:00,1.77338,1.77338,1.77308,1.77308,35200000.0
2005-11-03 15:56:00,1.77313,1.7732,1.77305,1.77316,77099999.0
2005-11-03 15:57:00,1.77323,1.77333,1.77307,1.77333,97500000.0
2005-11-03 15:58:00,1.77326,1.77326,1.773,1.77309,58899999.0
2005-11-03 15:59:00,1.7731,1.77319,1.77303,1.7731,91000000.0
2005-11-03 16:00:00,1.7731,1.7734,1.773,1.77338,21800000.0
2005-11-03 16:01:00,1.77372,1.77381,1.77359,1.77365,79500001.0
2005-11-03 16:02:00,1.77337,1.77337,1.7729,1.77303,63299999.0
2005-11-03 16:03:00,1.7729,1.7729,1.77251,1.77251,43100000.0
2005-11-03 16:04:00,1.77239,1.7727,1.77228,1.7727,101499999.0
2005-11-03 16:05:00,1.7727,1.77283,1.77259,1.77283,70299999.0
2005-11-03 16:06:00,1.77293,1.77323,1.77292,1.77323,91000002.0
2005-11-03 16:07:00,1.77342,1.77354,1.77342,1.77345,72400000.0
2005-11-03 16:08:00,1.77358,1.77372,1.77358,1.7736,86300000.0
2005-11-03 16:09:00,1.77359,1.77367,1.77359,1.77363,53900001.0
2005-11-03 16:10:00,1.7734,1.7734,1.77283,1.77283,55049999.0
2005-11-03 16:11:00,1.77283,1.77283,1.77181,1.77181,49700000.0
2005-11-03 16:12:00,1.77143,1.77197,1.77135,1.77197,68799999.0
2005-11-03 16:13:00,1.77219,1.77312,1.77219,1.77274,138700000.0
2005-11-03 16:14:00,1.77275,1.77284,1.77235,1.77235,71399999.0
2005-11-03 16:15:00,1.77233,1.77242,1.77225,1.77225,25500000.0
2005-11-03 16:16:00,1.77205,1.7725,1.77201,1.7725,57999998.0
2005-11-03 16:17:00,1.77277,1.77304,1.77261,1.77261,75700000.0
2005-11-03 16:18:00,1.77265,1.77337,1.77265,1.77332,46000001.0
2005-11-03 16:19:00,1.77328,1.7737,1.77328,1.7737,30600000.0
2005-11-03 16:20:00,1.77365,1.77365,1.77308,1.77309,30600000.0
2005-11-03 16:21:00,1.77314,1.77323,1.7729,1.7729,59499999.0
2005-11-03 16:22:00,1.77285,1.77325,1.77281,1.77314,51400000.0
2005-11-03 16:23:00,1.77301,1.77323,1.77282,1.77323,113800000.0
2005-11-03 16:24:00,1.77333,1.77371,1.77332,1.77368,63900000.0
2005-11-03 16:25:00,1.77367,1.77372,1.77359,1.77371,92300001.0
2005-11-03 16:26:00,1.77385,1.77416,1.77385,1.77416,19300000.0
2005-11-03 16:27:00,1.77412,1.77438,1.77412,1.77438,50499999.0
2005-11-03 16:28:00,1.77438,1.77454,1.77436,1.77442,77400000.0
2005-11-03 16:29:00,1.77444,1.77444,1.77436,1.77436,5200000.0
2005-11-03 16:30:00,1.77413,1.77433,1.77413,1.77424,41900000.0
2005-11-03 16:31:00,1.77408,1.77424,1.77394,1.77423,58100000.0
2005-11-03 16:32:00,1.77439,1.77471,1.77426,1.77471,95599999.0
2005-11-03 16:33:00,1.77485,1.77492,1.77467,1.77467,102199998.0
2005-11-03 16:34:00,1.77469,1.77475,1.77456,1.77458,108600000.0
2005-11-03 16:35:00,1.77447,1.77447,1.77404,1.77404,28800000.0
2005-11-03 16:36:00,1.77413,1.7744,1.77413,1.77431,55900000.0
2005-11-03 16:37:00,1.7743,1.77442,1.77424,1.77442,54300000.0
2005-11-03 16:38:00,1.77438,1.77452,1.77438,1.77443,40400000.0
2005-11-03 16:39:00,1.77429,1.77444,1.77408,1.77432,91799998.0
2005-11-03 16:40:00,1.77437,1.77455,1.77437,1.7744,37600000.0
2005-11-03 16:41:00,1.77419,1.77454,1.77419,1.77442,106900000.0
2005-11-03 16:42:00,1.77448,1.77448,1.77438,1.77439,50400000.0
2005-11-03 16:43:00,1.77422,1.77423,1.77401,1.77419,93799999.0
2005-11-03 16:44:00,1.77423,1.77423,1.77407,1.77412,33900000.0
2005-11-03 16:45:00,1.77404,1.7742,1.77392,1.7742,91099998.0
2005-11-03 16:46:00,1.77429,1.77457,1.77429,1.77448,123399999.0
2005-11-03 16:47:00,1.77451,1.77476,1.77451,1.77467,99550000.0
2005-11-03 16:48:00,1.7748,1.77489,1.77471,1.77471,38100001.0
2005-11-03 16:49:00,1.77459,1.77459,1.77446,1.77446,31699999.0
2005-11-03 16:50:00,1.77443,1.77455,1.77443,1.7745,64900000.0
2005-11-03 16:51:00,1.77453,1.77462,1.7744,1.7744,132099998.0
2005-11-03 16:52:00,1.77446,1.775,1.77446,1.775,67500000.0
2005-11-03 16:53:00,1.7751,1.77519,1.7751,1.77515,60600000.0
2005-11-03 16:54:00,1.77505,1.77505,1.77476,1.77483,95200002.0
2005-11-03 16:55:00,1.77481,1.77481,1.77466,1.77475,59100000.0
2005-11-03 16:56:00,1.77464,1.77476,1.77459,1.77471,80399999.0
2005-11-03 16:57:00,1.77478,1.77478,1.77439,1.77439,91800001.0
2005-11-03 16:58:00,1.77432,1.77433,1.7737,1.7737,68200000.0
2005-11-03 16:59:00,1.77373,1.77429,1.77373,1.77429,39400000.0
2005-11-03 17:00:00,1.77425,1.77427,1.77356,1.7741,78800001.0
2005-11-03 17:01:00,1.77395,1.77395,1.77347,1.77382,112300000.0
2005-11-03 17:02:00,1.77382,1.77382,1.77331,1.77333,95299999.0
2005-11-03 17:03:00,1.77341,1.77455,1.77341,1.77455,81000000.0
2005-11-03 17:04:00,1.77469,1.77485,1.77458,1.77462,65499998.0
2005-11-03 17:05:00,1.77449,1.77449,1.77404,1.77404,50000000.0
2005-11-03 17:06:00,1.77393,1.77409,1.77379,1.77409,91299999.0
2005-11-03 17:07:00,1.77413,1.77446,1.77413,1.77446,56500000.0
2005-11-03 17:08:00,1.77435,1.77435,1.77418,1.77418,43300000.0
2005-11-03 17:09:00,1.77404,1.77404,1.77391,1.77391,4800000.0
2005-11-03 17:10:00,1.77375,1.77375,1.77347,1.77371,50299999.0
2005-11-03 17:11:00,1.77371,1.77372,1.77358,1.77367,120399999.0
2005-11-03 17:12:00,1.77366,1.77371,1.77338,1.77338,78700000.0
2005-11-03 17:13:00,1.7734,1.77351,1.77324,1.77327,66100000.0
2005-11-03 17:14:00,1.77326,1.77326,1.77296,1.77304,36200000.0
2005-11-03 17:15:00,1.773,1.77317,1.773,1.7731,51500000.0
2005-11-03 17:16:00,1.77297,1.77297,1.77249,1.7728,56700000.0
2005-11-03 17:17:00,1.77303,1.77338,1.77303,1.77338,29200000.0
2005-11-03 17:18:00,1.77337,1.77341,1.77325,1.77325,41670000.0
2005-11-03 17:19:00,1.77335,1.77351,1.77335,1.77344,50000001.0
2005-11-03 17:20:00,1.77339,1.77348,1.77323,1.77323,65950000.0
2005-11-03 17:21:00,1.77327,1.77327,1.77299,1.77299,78200001.0
2005-11-03 17:22:00,1.77322,1.77355,1.77322,1.77351,55799999.0
2005-11-03 17:23:00,1.77345,1.7735,1.77339,1.77344,38999999.0
2005-11-03 17:24:00,1.77375,1.77422,1.77375,1.77421,62500000.0
2005-11-03 17:25:00,1.77432,1.77446,1.77431,1.77432,39300000.0
2005-11-03 17:26:00,1.77417,1.77417,1.77364,1.7737,40100001.0
2005-11-03 17:27:00,1.77365,1.77365,1.77337,1.77354,90700000.0
2005-11-03 17:28:00,1.77351,1.77362,1.77344,1.77344,61300002.0
2005-11-03 17:29:00,1.77307,1.77307,1.77247,1.77247,23000000.0
2005-11-03 17:30:00,1.77207,1.77219,1.77207,1.77218,66799999.0
2005-11-03 17:31:00,1.77214,1.77222,1.77213,1.77213,46600000.0
2005-11-03 17:32:00,1.77207,1.77209,1.77194,1.77194,59700001.0
2005-11-03 17:33:00,1.77185,1.77205,1.77179,1.77191,121100001.0
2005-11-03 17:34:00,1.772,1.77217,1.772,1.77217,72599999.0
2005-11-03 17:35:00,1.77224,1.77247,1.77224,1.77239,69200002.0
2005-11-03 17:36:00,1.77242,1.77248,1.77234,1.77238,34700000.0
2005-11-03 17:37:00,1.77237,1.77274,1.77237,1.77274,45000000.0
2005-11-03 17:38:00,1.77282,1.77283,1.77259,1.77259,40400001.0
2005-11-03 17:39:00,1.77238,1.77238,1.77204,1.77234,58600001.0
2005-11-03 17:40:00,1.77269,1.77295,1.77263,1.77295,54200000.0
2005-11-03 17:41:00,1.77317,1.77317,1.77287,1.77287,75900000.0
2005-11-03 17:42:00,1.77278,1.77291,1.77278,1.77283,45500000.0
2005-11-03 17:43:00,1.77289,1.7732,1.77289,1.7732,75299999.0
2005-11-03 17:44:00,1.77316,1.77316,1.7731,1.77313,37399999.0
2005-11-03 17:45:00,1.77305,1.7732,1.77302,1.7732,38300000.0
2005-11-03 17:46:00,1.77317,1.77322,1.77313,1.77322,56800001.0
2005-11-03 17:47:00,1.77318,1.77318,1.77309,1.77312,43900000.0
2005-11-03 17:48:00,1.77301,1.77301,1.77278,1.77278,11000000.0
2005-11-03 17:49:00,1.77258,1.77261,1.7724,1.77261,87200000.0
2005-11-03 17:50:00,1.77265,1.7727,1.77249,1.77254,38400000.0
2005-11-03 17:51:00,1.77265,1.77279,1.77265,1.77271,58700000.0
2005-11-03 17:52:00,1.77274,1.77319,1.77274,1.77319,50500000.0
2005-11-03 17:53:00,1.77332,1.77399,1.77332,1.77399,44300000.0
2005-11-03 17:54:00,1.77418,1.77502,1.77418,1.77502,42700000.0
2005-11-03 17:55:00,1.77543,1.77576,1.77543,1.77556,55000001.0
2005-11-03 17:56:00,1.77553,1.77578,1.77553,1.77564,54100000.0
2005-11-03 17:57:00,1.77562,1.77569,1.77547,1.77547,57300001.0
2005-11-03 17:58:00,1.77539,1.77553,1.7753,1.77553,82299998.0
2005-11-03 17:59:00,1.77575,1.77594,1.77547,1.77573,114800001.0
2005-11-03 18:00:00,1.7757,1.7757,1.77522,1.77522,74899999.0
2005-11-03 18:01:00,1.77522,1.77541,1.77517,1.77541,1046599995.0
2005-11-03 18:02:00,1.77543,1.77551,1.77526,1.77551,907399999.0
2005-11-03 18:03:00,1.77561,1.77561,1.77523,1.77527,1226800001.0
2005-11-03 18:04:00,1.77532,1.77537,1.77505,1.7752,901200005.0
2005-11-03 18:05:00,1.77512,1.77512,1.77471,1.77471,1000349998.0
2005-11-03 18:06:00,1.77463,1.77508,1.77463,1.77508,1052099999.0
2005-11-03 18:07:00,1.77517,1.7754,1.77517,1.77535,1262100000.0
2005-11-03 18:08:00,1.77533,1.77533,1.77484,1.77484,1065100000.0
2005-11-03 18:09:00,1.77486,1.77526,1.77486,1.77523,643100006.0
2005-11-03 18:10:00,1.7751,1.77539,1.7751,1.77532,695399995.0
2005-11-03 18:11:00,1.77542,1.77552,1.77536,1.77537,558849997.0
2005-11-03 18:12:00,1.77537,1.77584,1.77537,1.7757,818099995.0
2005-11-03 18:13:00,1.77578,1.77597,1.77573,1.7758,712900004.0
2005-11-03 18:14:00,1.77574,1.77575,1.77545,1.77545,856399995.0
2005-11-03 18:15:00,1.77535,1.77541,1.77527,1.77527,939899996.0
2005-11-03 18:16:00,1.7753,1.77552,1.7753,1.77548,762599994.0
2005-11-03 18:17:00,1.7756,1.77609,1.7756,1.77607,405499999.0
2005-11-03 18:18:00,1.77604,1.77604,1.77567,1.77573,851399998.0
2005-11-03 18:19:00,1.77577,1.77589,1.77566,1.77578,512749999.0
2005-11-03 18:20:00,1.77579,1.77589,1.77567,1.77567,426099999.0
2005-11-03 18:21:00,1.77567,1.77574,1.77561,1.7757,792199998.0
2005-11-03 18:22:00,1.77568,1.77568,1.77532,1.77532,492699996.0
2005-11-03 18:23:00,1.77529,1.77539,1.77518,1.77518,747000002.0
2005-11-03 18:24:00,1.77521,1.77541,1.77518,1.77523,949800002.0
2005-11-03 18:25:00,1.77515,1.77528,1.7751,1.77523,660549999.0
2005-11-03 18:26:00,1.77524,1.77539,1.77524,1.77536,472200001.0
2005-11-03 18:27:00,1.77535,1.77535,1.77525,1.77535,661700000.0
2005-11-03 18:28:00,1.77538,1.77553,1.77537,1.77552,411500000.0
2005-11-03 18:29:00,1.77544,1.7758,1.77537,1.7758,609800002.0
2005-11-03 18:30:00,1.77586,1.77586,1.7756,1.77561,873099999.0
2005-11-03 18:31:00,1.77555,1.77555,1.77487,1.77518,573999999.0
2005-11-03 18:32:00,1.77518,1.77528,1.77503,1.77508,415399994.0
2005-11-03 18:33:00,1.77517,1.7757,1.77517,1.77551,614000000.0
2005-11-03 18:34:00,1.77553,1.77565,1.77544,1.77553,657800000.0
2005-11-03 18:35:00,1.77551,1.77556,1.77537,1.77553,333550000.0
2005-11-03 18:36:00,1.77552,1.77552,1.77537,1.77539,48700000.0
2005-11-03 18:37:00,1.77536,1.77538,1.7751,1.7752,92400002.0
2005-11-03 18:38:00,1.77522,1.77528,1.77511,1.77523,192300000.0
2005-11-03 18:39:00,1.77528,1.77531,1.77516,1.77518,205400002.0
2005-11-03 18:40:00,1.77509,1.77509,1.77447,1.77447,462400005.0
2005-11-03 18:41:00,1.77438,1.77449,1.77407,1.77409,311800003.0
2005-11-03 18:42:00,1.77401,1.77401,1.77309,1.77309,210299999.0
2005-11-03 18:43:00,1.77313,1.77332,1.77287,1.77293,140500000.0
2005-11-03 18:44:00,1.77285,1.77308,1.77282,1.77282,370299999.0
2005-11-03 18:45:00,1.77271,1.7729,1.77245,1.7729,210699998.0
2005-11-03 18:46:00,1.773,1.77395,1.773,1.77395,159000001.0
2005-11-03 18:47:00,1.77388,1.77389,1.7738,1.77388,176900000.0
2005-11-03 18:48:00,1.77386,1.77408,1.7738,1.77398,387999996.0
2005-11-03 18:49:00,1.77401,1.77407,1.77401,1.77401,105749998.0
2005-11-03 18:50:00,1.774,1.77406,1.7739,1.77395,216599995.0
2005-11-03 18:51:00,1.77392,1.77392,1.77323,1.77323,490199997.0
2005-11-03 18:52:00,1.77309,1.77318,1.77297,1.77315,518949999.0
2005-11-03 18:53:00,1.77305,1.77305,1.77271,1.77285,392399997.0
2005-11-03 18:54:00,1.77295,1.77296,1.77269,1.77269,285799999.0
2005-11-03 18:55:00,1.7727,1.77281,1.77253,1.77263,694999996.0
2005-11-03 18:56:00,1.77267,1.77319,1.77265,1.77303,261099996.0
2005-11-03 18:57:00,1.77303,1.77313,1.77283,1.7729,477699998.0
2005-11-03 18:58:00,1.77278,1.77278,1.7723,1.7723,562300002.0
2005-11-03 18:59:00,1.7722,1.77233,1.77132,1.7715,513500000.0
2005-11-03 19:00:00,1.77142,1.77168,1.77112,1.77139,229000002.0
2005-11-03 19:01:00,1.7713,1.77136,1.77114,1.77114,110500000.0
2005-11-03 19:02:00,1.77114,1.77147,1.7711,1.7711,306499999.0
2005-11-03 19:03:00,1.771,1.771,1.77016,1.77016,595699995.0
2005-11-03 19:04:00,1.77012,1.77028,1.76974,1.77028,170800000.0
2005-11-03 19:05:00,1.77035,1.77057,1.77011,1.77011,126499999.0
2005-11-03 19:06:00,1.77003,1.7701,1.76982,1.7701,712400001.0
2005-11-03 19:07:00,1.7701,1.7701,1.76968,1.76977,364900000.0
2005-11-03 19:08:00,1.7698,1.76996,1.76966,1.76995,424100000.0
2005-11-03 19:09:00,1.77,1.77042,1.76989,1.77041,318199999.0
2005-11-03 19:10:00,1.77037,1.77046,1.77019,1.77019,498600001.0
2005-11-03 19:11:00,1.77025,1.77051,1.77025,1.77047,149800000.0
2005-11-03 19:12:00,1.77052,1.77074,1.77047,1.7706,223770002.0
2005-11-03 19:13:00,1.77058,1.77061,1.77043,1.77054,505200003.0
2005-11-03 19:14:00,1.77052,1.77061,1.77045,1.77047,331600000.0
2005-11-03 19:15:00,1.77047,1.77071,1.77031,1.77066,330100003.0
2005-11-03 19:16:00,1.7707,1.77081,1.77066,1.77079,204799998.0
2005-11-03 19:17:00,1.77083,1.77092,1.77072,1.77092,300699997.0
2005-11-03 19:18:00,1.77094,1.7711,1.77071,1.77077,334700000.0
2005-11-03 19:19:00,1.77082,1.77082,1.77056,1.77067,278399999.0
2005-11-03 19:20:00,1.77065,1.77099,1.77065,1.77095,401649998.0
2005-11-03 19:21:00,1.77097,1.77097,1.77066,1.7708,388900002.0
2005-11-03 19:22:00,1.7708,1.77085,1.77072,1.7708,274099996.0
2005-11-03 19:23:00,1.77079,1.77103,1.77079,1.77103,329200000.0
2005-11-03 19:24:00,1.77105,1.77105,1.77102,1.77105,88870000.0
2005-11-03 19:25:00,1.77103,1.77103,1.77086,1.77089,63500000.0
2005-11-03 19:26:00,1.77083,1.77083,1.77068,1.77073,350599998.0
2005-11-03 19:27:00,1.77075,1.77077,1.77052,1.77052,652499998.0
2005-11-03 19:28:00,1.77043,1.77043,1.77005,1.77012,360199997.0
2005-11-03 19:29:00,1.77004,1.77027,1.77004,1.77026,275716995.0
2005-11-03 19:30:00,1.77018,1.77042,1.77018,1.77038,374300001.0
2005-11-03 19:31:00,1.7704,1.77052,1.77038,1.77052,289599999.0
2005-11-03 19:32:00,1.77057,1.77078,1.77057,1.77068,315799998.0
2005-11-03 19:33:00,1.7707,1.77075,1.77061,1.77061,138999999.0
2005-11-03 19:34:00,1.77048,1.77052,1.77039,1.77042,222899997.0
2005-11-03 19:35:00,1.77038,1.77051,1.77029,1.77038,363900001.0
2005-11-03 19:36:00,1.7702,1.7702,1.76937,1.76937,364500005.0
2005-11-03 19:37:00,1.76925,1.76939,1.76923,1.7693,318599997.0
2005-11-03 19:38:00,1.76937,1.76975,1.76937,1.76975,64200000.0
2005-11-03 19:39:00,1.7698,1.76996,1.76975,1.76975,168999999.0
2005-11-03 19:40:00,1.76974,1.76983,1.7697,1.7697,332300000.0
2005-11-03 19:41:00,1.76977,1.76982,1.76971,1.76972,498700001.0
2005-11-03 19:42:00,1.76973,1.76984,1.76972,1.76976,196000002.0
2005-11-03 19:43:00,1.76971,1.76983,1.76953,1.76983,177900001.0
2005-11-03 19:44:00,1.76989,1.76992,1.76978,1.76981,250400002.0
2005-11-03 19:45:00,1.76984,1.77005,1.76984,1.76993,179500001.0
2005-11-03 19:46:00,1.76997,1.77011,1.76985,1.7701,273899997.0
2005-11-03 19:47:00,1.7701,1.77021,1.7701,1.7702,128499996.0
2005-11-03 19:48:00,1.77018,1.77018,1.77008,1.77017,279899998.0
2005-11-03 19:49:00,1.77027,1.77033,1.77022,1.77033,382899998.0
2005-11-03 19:50:00,1.77033,1.77033,1.77021,1.77022,340799996.0
2005-11-03 19:51:00,1.7702,1.77033,1.77018,1.77033,317399997.0
2005-11-03 19:52:00,1.77039,1.77066,1.77039,1.7705,154599999.0
2005-11-03 19:53:00,1.77046,1.77053,1.77046,1.77053,87800000.0
2005-11-03 19:54:00,1.77055,1.77058,1.77047,1.7705,165546993.0
2005-11-03 19:55:00,1.77047,1.77068,1.77047,1.77068,129499999.0
2005-11-03 19:56:00,1.7707,1.77082,1.77054,1.77082,236046994.0
2005-11-03 19:57:00,1.7708,1.77087,1.77072,1.7708,288800000.0
2005-11-03 19:58:00,1.77079,1.77082,1.77069,1.77071,340500001.0
2005-11-03 19:59:00,1.77077,1.77088,1.77076,1.77076,272599998.0
2005-11-03 20:00:00,1.77068,1.77071,1.77059,1.77059,177800003.0
2005-11-03 20:01:00,1.77055,1.77059,1.77043,1.77055,173000000.0
2005-11-03 20:02:00,1.77058,1.77074,1.77048,1.7706,116699999.0
2005-11-03 20:03:00,1.77059,1.77064,1.77054,1.7706,65600000.0
2005-11-03 20:04:00,1.7706,1.7706,1.77055,1.77058,190800003.0
2005-11-03 20:05:00,1.77058,1.77078,1.77058,1.7707,188899999.0
2005-11-03 20:06:00,1.77074,1.77087,1.77074,1.77087,244400002.0
2005-11-03 20:07:00,1.77088,1.77095,1.77083,1.77083,80800001.0
2005-11-03 20:08:00,1.77088,1.77129,1.77088,1.77114,288199999.0
2005-11-03 20:09:00,1.77107,1.77113,1.77093,1.77095,136099999.0
2005-11-03 20:10:00,1.77088,1.77094,1.7708,1.7708,84600000.0
2005-11-03 20:11:00,1.77078,1.77084,1.77064,1.7707,45399999.0
2005-11-03 20:12:00,1.77061,1.77075,1.77052,1.77075,517799998.0
2005-11-03 20:13:00,1.77076,1.77089,1.77074,1.77083,174200001.0
2005-11-03 20:14:00,1.77092,1.771,1.77087,1.7709,129200002.0
2005-11-03 20:15:00,1.77091,1.77102,1.77091,1.771,344000002.0
2005-11-03 20:16:00,1.77097,1.77112,1.77097,1.77112,145200001.0
2005-11-03 20:17:00,1.77113,1.77124,1.77111,1.77113,40600000.0
2005-11-03 20:18:00,1.77111,1.77142,1.77111,1.7714,127300000.0
2005-11-03 20:19:00,1.7714,1.77143,1.77129,1.77143,172900003.0
2005-11-03 20:20:00,1.77138,1.77142,1.7713,1.77131,249400003.0
2005-11-03 20:21:00,1.77133,1.77147,1.77133,1.77147,129100000.0
2005-11-03 20:22:00,1.77149,1.77152,1.77142,1.77148,105500000.0
2005-11-03 20:23:00,1.77149,1.77156,1.77142,1.77147,332000001.0
2005-11-03 20:24:00,1.77146,1.77154,1.77143,1.77154,152850000.0
2005-11-03 20:25:00,1.77157,1.77158,1.77145,1.77155,425499999.0
2005-11-03 20:26:00,1.77151,1.77164,1.77151,1.77157,591500005.0
2005-11-03 20:27:00,1.77163,1.77182,1.77153,1.77182,351699999.0
2005-11-03 20:28:00,1.77184,1.77193,1.7718,1.77183,379899998.0
2005-11-03 20:29:00,1.77187,1.77201,1.77185,1.7719,182400001.0
2005-11-03 20:30:00,1.77195,1.77228,1.77195,1.77228,934749999.0
2005-11-03 20:31:00,1.77228,1.77228,1.77187,1.77193,662700000.0
2005-11-03 20:32:00,1.7719,1.77198,1.77185,1.7719,614899996.0
2005-11-03 20:33:00,1.77192,1.77211,1.77185,1.77208,208300000.0
2005-11-03 20:34:00,1.77213,1.77213,1.77181,1.77181,127700000.0
2005-11-03 20:35:00,1.7718,1.77185,1.77177,1.77177,62399999.0
2005-11-03 20:36:00,1.77187,1.77195,1.77184,1.77184,191200000.0
2005-11-03 20:37:00,1.7718,1.77185,1.77177,1.77178,151200000.0
2005-11-03 20:38:00,1.77168,1.77168,1.77118,1.7713,270950003.0
2005-11-03 20:39:00,1.77135,1.77138,1.77125,1.7713,285899999.0
2005-11-03 20:40:00,1.77135,1.77148,1.77135,1.77148,210700001.0
2005-11-03 20:41:00,1.7714,1.77144,1.77124,1.77125,237699997.0
2005-11-03 20:42:00,1.77123,1.77123,1.77112,1.77112,77700000.0
2005-11-03 20:43:00,1.77108,1.77108,1.77086,1.77097,219699999.0
2005-11-03 20:44:00,1.77097,1.77097,1.77084,1.77094,408049997.0
2005-11-03 20:45:00,1.77092,1.77093,1.77073,1.77093,75900000.0
2005-11-03 20:46:00,1.77095,1.77103,1.7709,1.77103,142700002.0
2005-11-03 20:47:00,1.771,1.77112,1.77097,1.77112,408400001.0
2005-11-03 20:48:00,1.77115,1.7714,1.77107,1.7714,172499997.0
2005-11-03 20:49:00,1.77144,1.77144,1.77117,1.77117,104500001.0
2005-11-03 20:50:00,1.77115,1.77131,1.77112,1.77131,393499999.0
2005-11-03 20:51:00,1.77135,1.77135,1.77125,1.7713,365200001.0
2005-11-03 20:52:00,1.77125,1.77135,1.77125,1.77135,207499998.0
2005-11-03 20:53:00,1.77125,1.77125,1.77103,1.77104,711400002.0
2005-11-03 20:54:00,1.77103,1.77122,1.77103,1.77115,381400000.0
2005-11-03 20:55:00,1.7712,1.77125,1.77117,1.7712,332000001.0
2005-11-03 20:56:00,1.7712,1.77125,1.77117,1.7712,405000001.0
2005-11-03 20:57:00,1.7712,1.77128,1.77115,1.7712,544399997.0
2005-11-03 20:58:00,1.77125,1.77125,1.77113,1.7712,208499999.0
2005-11-03 20:59:00,1.77118,1.77125,1.77113,1.7712,619400004.0
2005-11-03 21:00:00,1.77125,1.77125,1.77115,1.77125,438200005.0
2005-11-03 21:01:00,1.7712,1.77128,1.77115,1.7712,415200002.0
2005-11-03 21:02:00,1.77119,1.77123,1.77112,1.77118,142900001.0
2005-11-03 21:03:00,1.77107,1.77107,1.77086,1.77092,132400000.0
2005-11-03 21:04:00,1.77091,1.771,1.77084,1.771,210399999.0
2005-11-03 21:05:00,1.771,1.77108,1.77087,1.77093,213000002.0
2005-11-03 21:06:00,1.77092,1.77138,1.77092,1.77138,192600000.0
2005-11-03 21:07:00,1.77148,1.77189,1.77145,1.77163,105099997.0
2005-11-03 21:08:00,1.77177,1.77205,1.77177,1.77202,49699999.0
2005-11-03 21:09:00,1.77198,1.77217,1.77189,1.77199,129600000.0
2005-11-03 21:10:00,1.7721,1.77239,1.7721,1.77233,168699997.0
2005-11-03 21:11:00,1.77223,1.77223,1.77167,1.77193,111499997.0
2005-11-03 21:12:00,1.77207,1.7721,1.77179,1.77179,78300000.0
2005-11-03 21:13:00,1.77171,1.77181,1.7717,1.77175,206399998.0
2005-11-03 21:14:00,1.77182,1.772,1.77182,1.7719,398400004.0
2005-11-03 21:15:00,1.77197,1.77203,1.77189,1.77202,192350000.0
2005-11-03 21:16:00,1.772,1.77201,1.77189,1.77192,62099999.0
2005-11-03 21:17:00,1.77188,1.77192,1.77177,1.77192,147700000.0
2005-11-03 21:18:00,1.77195,1.77203,1.77183,1.77183,96899999.0
2005-11-03 21:19:00,1.77186,1.77193,1.77184,1.77193,82800000.0
2005-11-03 21:20:00,1.77195,1.77199,1.77185,1.77191,286200000.0
2005-11-03 21:21:00,1.77199,1.77199,1.77182,1.77182,186699999.0
2005-11-03 21:22:00,1.77197,1.77205,1.77195,1.77199,208100000.0
2005-11-03 21:23:00,1.77208,1.7721,1.77194,1.77208,87300002.0
2005-11-03 21:24:00,1.77198,1.77198,1.77189,1.77198,167900001.0
2005-11-03 21:25:00,1.77199,1.77199,1.77188,1.77188,118500000.0
2005-11-03 21:26:00,1.7719,1.7719,1.7719,1.7719,19300000.0
2005-11-03 21:27:00,1.77189,1.77189,1.77182,1.77182,114899999.0
2005-11-03 21:28:00,1.7718,1.77185,1.77175,1.77185,147299999.0
2005-11-03 21:29:00,1.77167,1.77167,1.77124,1.7713,54000000.0
2005-11-03 21:30:00,1.77125,1.77131,1.77111,1.77126,67300000.0
2005-11-03 21:31:00,1.77133,1.77142,1.7713,1.77138,76299999.0
2005-11-03 21:32:00,1.77142,1.77142,1.77111,1.77118,178800000.0
2005-11-03 21:33:00,1.77117,1.7714,1.77107,1.77116,204700000.0
2005-11-03 21:34:00,1.77111,1.77111,1.77077,1.77077,228399999.0
2005-11-03 21:35:00,1.77078,1.77083,1.77076,1.7708,30300000.0
2005-11-03 21:36:00,1.77083,1.77083,1.77063,1.77066,158700002.0
2005-11-03 21:37:00,1.77065,1.77071,1.77045,1.77071,176999998.0
2005-11-03 21:38:00,1.77079,1.77127,1.77079,1.771,107299999.0
2005-11-03 21:39:00,1.7709,1.77103,1.7709,1.77103,72000001.0
2005-11-03 21:40:00,1.77102,1.77112,1.77086,1.77099,167299999.0
2005-11-03 21:41:00,1.77107,1.77128,1.77104,1.77104,131000001.0
2005-11-03 21:42:00,1.77103,1.77108,1.77102,1.77108,77300000.0
2005-11-03 21:43:00,1.77107,1.77112,1.77105,1.77105,83700001.0
2005-11-03 21:44:00,1.77107,1.77114,1.77103,1.77103,88900001.0
2005-11-03 21:45:00,1.77102,1.77105,1.77102,1.77105,63700000.0
2005-11-03 21:46:00,1.771,1.771,1.77073,1.77077,113199998.0
2005-11-03 21:47:00,1.77075,1.7708,1.77056,1.77056,162600000.0
2005-11-03 21:48:00,1.7705,1.77059,1.77046,1.77058,71999999.0
2005-11-03 21:49:00,1.77058,1.77096,1.77058,1.77096,109900000.0
2005-11-03 21:50:00,1.77088,1.77088,1.77065,1.77065,25600000.0
2005-11-03 21:51:00,1.77054,1.77063,1.77049,1.77055,159199999.0
2005-11-03 21:52:00,1.77055,1.77055,1.77038,1.77038,64500001.0
2005-11-03 21:53:00,1.77033,1.77033,1.77024,1.77027,68299998.0
2005-11-03 21:54:00,1.77036,1.7704,1.77008,1.77012,72699999.0
2005-11-03 21:55:00,1.77016,1.77023,1.77004,1.77012,231499999.0
2005-11-03 21:56:00,1.7701,1.77015,1.7701,1.77015,90800000.0
2005-11-03 21:57:00,1.77021,1.77048,1.77021,1.7704,88699998.0
2005-11-03 21:58:00,1.77036,1.77036,1.77012,1.77012,41000000.0
2005-11-03 21:59:00,1.77019,1.77069,1.77019,1.77069,415300000.0
2005-11-03 22:00:00,1.7708,1.77091,1.77057,1.77057,162900001.0
2005-11-03 22:01:00,1.77062,1.77062,1.77048,1.77048,131800000.0
2005-11-03 22:02:00,1.7705,1.77058,1.77036,1.7704,236600001.0
2005-11-03 22:03:00,1.7703,1.77055,1.77026,1.77055,60000000.0
2005-11-03 22:04:00,1.77057,1.77066,1.77055,1.77055,263900001.0
2005-11-03 22:05:00,1.77061,1.77068,1.77059,1.77068,132799999.0
2005-11-03 22:06:00,1.7707,1.77075,1.7707,1.7707,28899999.0
2005-11-03 22:07:00,1.77091,1.77119,1.77091,1.7711,59199999.0
2005-11-03 22:08:00,1.7711,1.7711,1.77108,1.77108,73400000.0
2005-11-03 22:09:00,1.77113,1.77127,1.77082,1.77117,51200000.0
2005-11-03 22:10:00,1.77106,1.77106,1.77102,1.77102,51000000.0
2005-11-03 22:11:00,1.77104,1.77119,1.77104,1.77113,18500000.0
2005-11-03 22:12:00,1.77105,1.77105,1.7707,1.7707,182199997.0
2005-11-03 22:13:00,1.77074,1.77082,1.77066,1.77068,42900000.0
2005-11-03 22:14:00,1.77064,1.77064,1.77043,1.77043,29900000.0
2005-11-03 22:15:00,1.77051,1.77059,1.77038,1.77045,264500000.0
2005-11-03 22:16:00,1.77042,1.77056,1.77032,1.77035,358699998.0
2005-11-03 22:17:00,1.77033,1.77033,1.77023,1.7703,56400001.0
2005-11-03 22:18:00,1.77018,1.77023,1.7701,1.7701,52700000.0
2005-11-03 22:19:00,1.77008,1.77024,1.77008,1.77024,41000000.0
2005-11-03 22:20:00,1.77028,1.77029,1.77025,1.77026,140000001.0
2005-11-03 22:21:00,1.77033,1.77037,1.7703,1.77034,129699998.0
2005-11-03 22:22:00,1.77035,1.77052,1.77035,1.77035,110899999.0
2005-11-03 22:23:00,1.77038,1.77058,1.77038,1.77038,189100000.0
2005-11-03 22:24:00,1.77037,1.77044,1.77022,1.77022,78299999.0
2005-11-03 22:25:00,1.77016,1.77017,1.7701,1.7701,141999999.0
2005-11-03 22:26:00,1.77006,1.77006,1.7699,1.7699,78200002.0
2005-11-03 22:27:00,1.7698,1.76985,1.76973,1.7698,41300000.0
2005-11-03 22:28:00,1.76985,1.76985,1.76975,1.7698,139399999.0
2005-11-03 22:29:00,1.76984,1.77004,1.76984,1.77001,268300000.0
2005-11-03 22:30:00,1.77012,1.77033,1.77012,1.77025,96100000.0
2005-11-03 22:31:00,1.77028,1.77043,1.77028,1.77042,89300001.0
2005-11-03 22:32:00,1.77054,1.77056,1.77047,1.77047,127400000.0
2005-11-03 22:33:00,1.77045,1.7705,1.77045,1.77045,100300000.0
2005-11-03 22:34:00,1.77048,1.77069,1.77033,1.77033,150399999.0
2005-11-03 22:35:00,1.77042,1.77066,1.77042,1.77059,33000000.0
2005-11-03 22:36:00,1.77053,1.77053,1.77043,1.77043,49700001.0
2005-11-03 22:37:00,1.77058,1.77064,1.77053,1.77053,91000000.0
2005-11-03 22:38:00,1.7705,1.77064,1.77047,1.77051,60900000.0
2005-11-03 22:39:00,1.77048,1.77048,1.77041,1.77041,62500000.0
2005-11-03 22:40:00,1.77037,1.7704,1.76945,1.76945,92899997.0
2005-11-03 22:41:00,1.76937,1.76965,1.76937,1.76965,68500000.0
2005-11-03 22:42:00,1.76964,1.77,1.76964,1.77,89200001.0
2005-11-03 22:43:00,1.76988,1.76988,1.76949,1.76949,146600002.0
2005-11-03 22:44:00,1.76954,1.76988,1.76954,1.76973,144099999.0
2005-11-03 22:45:00,1.76977,1.7699,1.76975,1.76976,86900001.0
2005-11-03 22:46:00,1.76988,1.76995,1.76978,1.76978,56100000.0
2005-11-03 22:47:00,1.76978,1.76987,1.76976,1.76987,93799999.0
2005-11-03 22:48:00,1.76989,1.76992,1.7698,1.7698,50800001.0
2005-11-03 22:49:00,1.76982,1.76983,1.7698,1.76983,36600001.0
2005-11-03 22:50:00,1.76987,1.77004,1.76986,1.76999,53600000.0
2005-11-03 22:51:00,1.76994,1.77,1.76994,1.77,22800000.0
2005-11-03 22:52:00,1.77008,1.77008,1.76995,1.76995,37500001.0
2005-11-03 22:53:00,1.76997,1.77003,1.76975,1.76995,20800000.0
2005-11-03 22:54:00,1.76988,1.76988,1.76968,1.76968,56300000.0
2005-11-03 22:55:00,1.76967,1.76978,1.76967,1.76978,19900000.0
2005-11-03 22:56:00,1.76978,1.76981,1.76976,1.76978,75700000.0
2005-11-03 22:57:00,1.76993,1.77002,1.76987,1.76988,34300000.0
2005-11-03 22:58:00,1.76981,1.77001,1.76981,1.76989,88200000.0
2005-11-03 22:59:00,1.76993,1.77,1.76989,1.76995,91100001.0
2005-11-03 23:00:00,1.76994,1.77005,1.7697,1.76988,58799999.0
2005-11-03 23:01:00,1.76989,1.76995,1.76986,1.76995,35700000.0
2005-11-03 23:02:00,1.76997,1.77002,1.76997,1.76998,70300002.0
2005-11-03 23:03:00,1.76998,1.77002,1.76998,1.77002,7000000.0
2005-11-03 23:04:00,1.77012,1.77021,1.77005,1.77021,69000001.0
2005-11-03 23:05:00,1.77028,1.77028,1.77023,1.77025,45200000.0
2005-11-03 23:06:00,1.77021,1.77036,1.77007,1.77007,65499999.0
2005-11-03 23:07:00,1.77,1.77014,1.76999,1.76999,51300000.0
2005-11-03 23:08:00,1.77002,1.7702,1.77002,1.77012,10500000.0
2005-11-03 23:09:00,1.77008,1.77008,1.76986,1.76997,48200002.0
2005-11-03 23:10:00,1.77007,1.77008,1.76994,1.77,89100000.0
2005-11-03 23:11:00,1.77003,1.77003,1.76989,1.76998,47800001.0
2005-11-03 23:12:00,1.76995,1.76995,1.76989,1.76989,59900001.0
2005-11-03 23:13:00,1.76995,1.76995,1.76985,1.76995,67899999.0
2005-11-03 23:14:00,1.76991,1.77001,1.76982,1.76998,95800001.0
2005-11-03 23:15:00,1.76993,1.76999,1.7699,1.76995,70999999.0
2005-11-03 23:16:00,1.77009,1.77011,1.77009,1.77011,12700000.0
2005-11-03 23:17:00,1.77003,1.77022,1.77003,1.77022,80099998.0
2005-11-03 23:18:00,1.77028,1.77041,1.77023,1.77028,60800000.0
2005-11-03 23:19:00,1.77018,1.77021,1.7701,1.7701,36700000.0
2005-11-03 23:20:00,1.77014,1.77014,1.77,1.77,58099999.0
2005-11-03 23:21:00,1.77002,1.77018,1.77001,1.77006,31700000.0
2005-11-03 23:22:00,1.7699,1.76999,1.7699,1.76997,35700000.0
2005-11-03 23:23:00,1.76991,1.77007,1.76991,1.77005,71800000.0
2005-11-03 23:24:00,1.77007,1.7701,1.77003,1.77007,40500000.0
2005-11-03 23:25:00,1.77002,1.77016,1.77002,1.77016,43000000.0
2005-11-03 23:26:00,1.77018,1.7702,1.77018,1.7702,25900000.0
2005-11-03 23:27:00,1.7702,1.77034,1.7702,1.77024,81499998.0
2005-11-03 23:28:00,1.77015,1.77015,1.77015,1.77015,14300000.0
2005-11-03 23:29:00,1.77022,1.77022,1.77012,1.77019,57500000.0
2005-11-03 23:30:00,1.77013,1.77018,1.77002,1.77018,67800001.0
2005-11-03 23:31:00,1.77009,1.77044,1.77009,1.77044,77500000.0
2005-11-03 23:32:00,1.77046,1.77048,1.77034,1.7704,89900001.0
2005-11-03 23:33:00,1.7704,1.7704,1.7704,1.7704,9800000.0
2005-11-03 23:34:00,1.7704,1.77045,1.7704,1.7704,73399999.0
2005-11-03 23:35:00,1.77039,1.77053,1.77039,1.77053,5800000.0
2005-11-03 23:36:00,1.77055,1.77055,1.77055,1.77055,9200000.0
2005-11-03 23:37:00,1.77058,1.77062,1.77058,1.77062,16200000.0
2005-11-03 23:38:00,1.77085,1.77116,1.77079,1.77116,64700001.0
2005-11-03 23:39:00,1.77065,1.77065,1.77065,1.77065,2400000.0
2005-11-03 23:40:00,1.77063,1.77063,1.77055,1.77057,34499999.0
2005-11-03 23:41:00,1.77053,1.77062,1.77053,1.77062,11100000.0
2005-11-03 23:42:00,1.77071,1.77071,1.77048,1.77048,10800000.0
2005-11-03 23:43:00,1.7705,1.77071,1.7705,1.77071,100299999.0
2005-11-03 23:44:00,1.77066,1.77068,1.77062,1.77062,21300000.0
2005-11-03 23:45:00,1.77065,1.77067,1.7705,1.77067,21100000.0
2005-11-03 23:46:00,1.77054,1.77061,1.77048,1.77048,8700000.0
2005-11-03 23:47:00,1.77058,1.77058,1.77056,1.77058,18100000.0
2005-11-03 23:48:00,1.77056,1.77058,1.77051,1.77051,44600000.0
2005-11-03 23:49:00,1.77055,1.77055,1.77047,1.77047,24900000.0
2005-11-03 23:50:00,1.77051,1.77053,1.77043,1.77048,68700001.0
2005-11-03 23:51:00,1.77044,1.77044,1.77043,1.77043,3400000.0
2005-11-03 23:52:00,1.77047,1.77048,1.77045,1.77048,38400000.0
2005-11-03 23:53:00,1.77052,1.77058,1.77052,1.77058,35900002.0
2005-11-03 23:54:00,1.77065,1.77065,1.77055,1.77055,38800001.0
2005-11-03 23:55:00,1.77061,1.77069,1.77052,1.77052,60099998.0
2005-11-03 23:56:00,1.77054,1.77061,1.77054,1.77061,600000.0
2005-11-03 23:57:00,1.77082,1.771,1.77068,1.77093,83399996.0
2005-11-03 23:58:00,1.7709,1.7709,1.77066,1.77066,15100000.0
2005-11-03 23:59:00,1.77065,1.77065,1.77065,1.77065,42699998.0
2005-11-04 00:00:00,1.77042,1.77042,1.77003,1.77031,69899998.0
2005-11-04 00:01:00,1.77043,1.77065,1.77036,1.77052,95600001.0
2005-11-04 00:02:00,1.77076,1.77085,1.7703,1.77038,111499999.0
2005-11-04 00:03:00,1.77035,1.77084,1.77032,1.77063,81600002.0
2005-11-04 00:04:00,1.77068,1.77077,1.77048,1.77052,78799998.0
2005-11-04 00:05:00,1.7706,1.771,1.77055,1.771,42000000.0
2005-11-04 00:06:00,1.77097,1.7712,1.77076,1.77081,159999998.0
2005-11-04 00:07:00,1.77067,1.77079,1.77048,1.77048,65400001.0
2005-11-04 00:08:00,1.77049,1.77091,1.77049,1.77083,48900000.0
2005-11-04 00:09:00,1.77103,1.77131,1.77082,1.7713,90099999.0
2005-11-04 00:10:00,1.77101,1.77124,1.77101,1.77111,23100000.0
2005-11-04 00:11:00,1.77112,1.77121,1.771,1.77112,87399999.0
2005-11-04 00:12:00,1.77115,1.77127,1.77075,1.77075,45000000.0
2005-11-04 00:13:00,1.77053,1.77073,1.77051,1.77058,97899999.0
2005-11-04 00:14:00,1.77067,1.77098,1.77062,1.77062,52700001.0
2005-11-04 00:15:00,1.77077,1.77092,1.77066,1.77072,41050000.0
2005-11-04 00:16:00,1.77085,1.77098,1.7706,1.77081,80099999.0
2005-11-04 00:17:00,1.77068,1.77102,1.77068,1.7708,101200002.0
2005-11-04 00:18:00,1.77107,1.77114,1.77076,1.77103,96900001.0
2005-11-04 00:19:00,1.77111,1.77119,1.77083,1.7709,85700001.0
2005-11-04 00:20:00,1.77095,1.77108,1.77059,1.77059,37000000.0
2005-11-04 00:21:00,1.77035,1.77076,1.77035,1.7707,58499999.0
2005-11-04 00:22:00,1.77075,1.77088,1.77059,1.77083,111899999.0
2005-11-04 00:23:00,1.77084,1.77101,1.77066,1.77089,41900000.0
2005-11-04 00:24:00,1.77067,1.77098,1.77067,1.77095,54200000.0
2005-11-04 00:25:00,1.77079,1.77093,1.77079,1.7708,48099999.0
2005-11-04 00:26:00,1.77085,1.77085,1.77063,1.77063,53600000.0
2005-11-04 00:27:00,1.77052,1.77077,1.77052,1.77076,56099999.0
2005-11-04 00:28:00,1.77088,1.77088,1.77078,1.77087,14800000.0
2005-11-04 00:29:00,1.77083,1.77092,1.77083,1.77087,71500000.0
2005-11-04 00:30:00,1.77089,1.77089,1.77086,1.77086,4800000.0
2005-11-04 00:31:00,1.77076,1.77089,1.77076,1.77083,41399998.0
2005-11-04 00:32:00,1.77076,1.77088,1.77071,1.77082,86499999.0
2005-11-04 00:33:00,1.77078,1.77078,1.77057,1.77058,90699998.0
2005-11-04 00:34:00,1.77065,1.77065,1.77062,1.77062,1500000.0
2005-11-04 00:35:00,1.77055,1.77055,1.77047,1.77047,16400000.0
2005-11-04 00:36:00,1.77041,1.77072,1.77041,1.77072,53200001.0
2005-11-04 00:37:00,1.77074,1.77086,1.77068,1.77068,46100001.0
2005-11-04 00:38:00,1.77061,1.77061,1.77061,1.77061,10000000.0
2005-11-04 00:39:00,1.77073,1.77073,1.77062,1.77062,21100000.0
2005-11-04 00:40:00,1.77065,1.77065,1.77065,1.77065,18700000.0
2005-11-04 00:41:00,1.77062,1.77065,1.7706,1.77065,43000000.0
2005-11-04 00:42:00,1.77053,1.77053,1.77036,1.77048,49200000.0
2005-11-04 00:43:00,1.77052,1.77052,1.77042,1.77042,14600000.0
2005-11-04 00:44:00,1.77042,1.77045,1.77038,1.7704,99399999.0
2005-11-04 00:45:00,1.77047,1.77061,1.77039,1.77047,59500000.0
2005-11-04 00:46:00,1.7704,1.77048,1.77029,1.7704,153300000.0
2005-11-04 00:47:00,1.7704,1.77045,1.77037,1.77042,34200000.0
2005-11-04 00:48:00,1.77042,1.77063,1.7702,1.77029,60899999.0
2005-11-04 00:49:00,1.77032,1.77032,1.77016,1.77017,96800000.0
2005-11-04 00:50:00,1.77029,1.77029,1.77026,1.77026,30299999.0
2005-11-04 00:51:00,1.76998,1.77066,1.76998,1.77065,66699999.0
2005-11-04 00:52:00,1.7705,1.77074,1.77023,1.77055,99000000.0
2005-11-04 00:53:00,1.77032,1.7704,1.77007,1.77007,94600002.0
2005-11-04 00:54:00,1.77005,1.77005,1.76999,1.77,30000000.0
2005-11-04 00:55:00,1.76991,1.77,1.76991,1.76994,77300000.0
2005-11-04 00:56:00,1.76986,1.76986,1.76984,1.76984,19500000.0
2005-11-04 00:57:00,1.76995,1.77007,1.76994,1.76994,38600000.0
2005-11-04 00:58:00,1.76987,1.76994,1.76982,1.76983,85700000.0
2005-11-04 00:59:00,1.76983,1.76983,1.76964,1.7697,79600002.0
2005-11-04 01:00:00,1.7697,1.7698,1.7697,1.76978,57400000.0
2005-11-04 01:01:00,1.76968,1.7697,1.76968,1.7697,27800000.0
2005-11-04 01:02:00,1.76977,1.76983,1.76968,1.76968,82900001.0
2005-11-04 01:03:00,1.76972,1.76972,1.76953,1.76963,41900000.0
2005-11-04 01:04:00,1.76957,1.76957,1.76931,1.76931,54799999.0
2005-11-04 01:05:00,1.76935,1.76935,1.76925,1.7693,86700000.0
2005-11-04 01:06:00,1.76933,1.76942,1.76932,1.76932,45700000.0
2005-11-04 01:07:00,1.76932,1.76941,1.76932,1.76932,41800000.0
2005-11-04 01:08:00,1.76932,1.76937,1.76932,1.76937,43700001.0
2005-11-04 01:09:00,1.7693,1.76944,1.7693,1.76944,56000001.0
2005-11-04 01:10:00,1.76945,1.76945,1.76938,1.7694,31900000.0
2005-11-04 01:11:00,1.76947,1.76952,1.76943,1.76952,47100000.0
2005-11-04 01:12:00,1.76952,1.76984,1.76952,1.76984,19300000.0
2005-11-04 01:13:00,1.76998,1.76998,1.76998,1.76998,13900000.0
2005-11-04 01:14:00,1.76996,1.77003,1.76996,1.77003,41500000.0
2005-11-04 01:15:00,1.77007,1.77046,1.77007,1.77037,63100000.0
2005-11-04 01:16:00,1.77038,1.7704,1.77037,1.7704,40700001.0
2005-11-04 01:17:00,1.77033,1.77033,1.76988,1.76988,76299998.0
2005-11-04 01:18:00,1.76985,1.76985,1.7698,1.76985,46200000.0
2005-11-04 01:19:00,1.76978,1.7698,1.76978,1.7698,24300001.0
2005-11-04 01:20:00,1.76973,1.76973,1.76972,1.76972,3300000.0
2005-11-04 01:21:00,1.76948,1.76948,1.76938,1.76938,26900000.0
2005-11-04 01:22:00,1.76938,1.76946,1.76931,1.76946,49399999.0
2005-11-04 01:23:00,1.76948,1.76953,1.76943,1.76943,74900002.0
2005-11-04 01:24:00,1.7695,1.76955,1.7695,1.76952,18200000.0
2005-11-04 01:25:00,1.76954,1.76963,1.76949,1.76958,53500000.0
2005-11-04 01:26:00,1.76963,1.7697,1.76955,1.7697,12000000.0
2005-11-04 01:27:00,1.76968,1.76976,1.76965,1.76976,63600000.0
2005-11-04 01:28:00,1.76972,1.76972,1.7695,1.76956,68199999.0
2005-11-04 01:29:00,1.7697,1.76974,1.76953,1.76974,65700000.0
2005-11-04 01:30:00,1.76988,1.76989,1.7697,1.7697,37900000.0
2005-11-04 01:31:00,1.76982,1.77,1.76982,1.77,8200000.0
2005-11-04 01:32:00,1.77007,1.77015,1.77007,1.77015,27100001.0
2005-11-04 01:33:00,1.77015,1.77018,1.77008,1.77015,59000001.0
2005-11-04 01:34:00,1.77012,1.77014,1.77002,1.77014,49800001.0
2005-11-04 01:35:00,1.77007,1.77007,1.76994,1.76994,67899999.0
2005-11-04 01:36:00,1.76992,1.77005,1.76992,1.76999,42200000.0
2005-11-04 01:37:00,1.77005,1.77013,1.77002,1.77011,39200000.0
2005-11-04 01:38:00,1.77007,1.77011,1.77,1.77,61399999.0
2005-11-04 01:39:00,1.77012,1.77048,1.77012,1.77048,59499998.0
2005-11-04 01:40:00,1.77052,1.77052,1.7705,1.7705,16200000.0
2005-11-04 01:41:00,1.77052,1.77052,1.77035,1.7704,122799999.0
2005-11-04 01:42:00,1.77041,1.77063,1.77033,1.77063,76600001.0
2005-11-04 01:43:00,1.77075,1.77085,1.77064,1.77068,59500000.0
2005-11-04 01:44:00,1.77043,1.77067,1.77039,1.77052,85000003.0
2005-11-04 01:45:00,1.77075,1.77075,1.7707,1.7707,44000000.0
2005-11-04 01:46:00,1.7707,1.7707,1.77067,1.7707,43099999.0
2005-11-04 01:47:00,1.77081,1.77104,1.77081,1.77087,89200000.0
2005-11-04 01:48:00,1.77082,1.77083,1.7703,1.77042,61700002.0
2005-11-04 01:49:00,1.7705,1.77066,1.7703,1.77032,77499999.0
2005-11-04 01:50:00,1.77068,1.77068,1.77052,1.77052,30800000.0
2005-11-04 01:51:00,1.77053,1.77058,1.77049,1.77058,94300000.0
2005-11-04 01:52:00,1.77069,1.77073,1.77062,1.77062,132599998.0
2005-11-04 01:53:00,1.7706,1.77065,1.7706,1.77065,4800000.0
2005-11-04 01:54:00,1.77063,1.77067,1.77063,1.77063,58100000.0
2005-11-04 01:55:00,1.77065,1.77067,1.77053,1.77066,90700000.0
2005-11-04 01:56:00,1.77068,1.77069,1.77048,1.77066,35100000.0
2005-11-04 01:57:00,1.77064,1.77075,1.77058,1.77075,141900003.0
2005-11-04 01:58:00,1.77075,1.77089,1.77056,1.7708,44700000.0
2005-11-04 01:59:00,1.7708,1.7708,1.77077,1.7708,83500001.0
2005-11-04 02:00:00,1.77082,1.77083,1.77076,1.77077,17400000.0
2005-11-04 02:01:00,1.77072,1.77087,1.77072,1.77087,63100000.0
2005-11-04 02:02:00,1.77077,1.77077,1.77057,1.77057,15200000.0
2005-11-04 02:03:00,1.77056,1.77062,1.77054,1.77057,38999999.0
2005-11-04 02:04:00,1.77045,1.77051,1.77042,1.77042,11200000.0
2005-11-04 02:05:00,1.77038,1.77052,1.77038,1.77052,10900000.0
2005-11-04 02:06:00,1.77033,1.77034,1.77012,1.77034,27600000.0
2005-11-04 02:07:00,1.77042,1.77042,1.77029,1.77033,29000001.0
2005-11-04 02:08:00,1.77038,1.77056,1.77038,1.7705,51300001.0
2005-11-04 02:09:00,1.77051,1.77051,1.77051,1.77051,17500000.0
2005-11-04 02:10:00,1.77067,1.77073,1.77065,1.7707,80499999.0
2005-11-04 02:11:00,1.77075,1.77075,1.7705,1.77057,128500000.0
2005-11-04 02:12:00,1.77046,1.77046,1.77019,1.77019,100600002.0
2005-11-04 02:13:00,1.7702,1.77025,1.77012,1.7702,63700001.0
2005-11-04 02:14:00,1.77028,1.77033,1.77026,1.77029,43500000.0
2005-11-04 02:15:00,1.77035,1.77035,1.77025,1.77035,21900000.0
2005-11-04 02:16:00,1.77032,1.77038,1.77022,1.77029,77200000.0
2005-11-04 02:17:00,1.77038,1.77042,1.7703,1.77033,37900000.0
2005-11-04 02:18:00,1.7703,1.77035,1.77025,1.77035,59000000.0
2005-11-04 02:19:00,1.77029,1.77033,1.77022,1.77028,64099998.0
2005-11-04 02:20:00,1.77029,1.7703,1.77025,1.77028,41100000.0
2005-11-04 02:21:00,1.77013,1.77013,1.76998,1.77005,42100000.0
2005-11-04 02:22:00,1.76993,1.76993,1.76978,1.76986,67900000.0
2005-11-04 02:23:00,1.7698,1.7698,1.76961,1.76974,29800001.0
2005-11-04 02:24:00,1.76978,1.76982,1.76963,1.76963,26900000.0
2005-11-04 02:25:00,1.76958,1.76986,1.76958,1.76985,11100000.0
2005-11-04 02:26:00,1.7699,1.76995,1.76977,1.7699,71499998.0
2005-11-04 02:27:00,1.76986,1.77002,1.76986,1.77002,41300000.0
2005-11-04 02:28:00,1.76995,1.77005,1.76995,1.77005,8300000.0
2005-11-04 02:29:00,1.77002,1.77005,1.76995,1.77005,49300000.0
2005-11-04 02:30:00,1.77,1.77005,1.76998,1.77,26200000.0
2005-11-04 02:31:00,1.76994,1.77009,1.76969,1.76969,61999999.0
2005-11-04 02:32:00,1.76992,1.77002,1.76992,1.76992,50599999.0
2005-11-04 02:33:00,1.76983,1.76983,1.76941,1.76954,21800000.0
2005-11-04 02:34:00,1.76948,1.76956,1.7694,1.7694,57199999.0
2005-11-04 02:35:00,1.76948,1.76949,1.76942,1.76942,91900002.0
2005-11-04 02:36:00,1.76942,1.76951,1.7694,1.76941,68999999.0
2005-11-04 02:37:00,1.7693,1.7693,1.76904,1.76914,65599998.0
2005-11-04 02:38:00,1.76902,1.76918,1.76902,1.76909,44100000.0
2005-11-04 02:39:00,1.76928,1.76928,1.76905,1.76915,69700001.0
2005-11-04 02:40:00,1.769,1.769,1.76857,1.76857,28900000.0
2005-11-04 02:41:00,1.76833,1.76833,1.768,1.76825,81500001.0
2005-11-04 02:42:00,1.76825,1.76829,1.76805,1.76829,58700000.0
2005-11-04 02:43:00,1.76816,1.76816,1.76806,1.76806,36300000.0
2005-11-04 02:44:00,1.76794,1.76811,1.7679,1.76811,102300002.0
2005-11-04 02:45:00,1.76808,1.76808,1.76794,1.76794,75500001.0
2005-11-04 02:46:00,1.768,1.76806,1.76758,1.76758,79600000.0
2005-11-04 02:47:00,1.76778,1.76797,1.76778,1.76789,59400000.0
2005-11-04 02:48:00,1.76804,1.76826,1.76798,1.76826,54500001.0
2005-11-04 02:49:00,1.7682,1.76821,1.76813,1.76813,33200000.0
2005-11-04 02:50:00,1.76817,1.76836,1.76817,1.76817,38200000.0
2005-11-04 02:51:00,1.76815,1.76825,1.76812,1.76825,51700000.0
2005-11-04 02:52:00,1.76823,1.76835,1.76822,1.76835,43600001.0
2005-11-04 02:53:00,1.76843,1.76843,1.7683,1.76843,37200000.0
2005-11-04 02:54:00,1.76843,1.76853,1.76837,1.76852,76500000.0
2005-11-04 02:55:00,1.76846,1.7685,1.76839,1.7685,32200000.0
2005-11-04 02:56:00,1.76861,1.76861,1.76831,1.76848,64000000.0
2005-11-04 02:57:00,1.7685,1.7687,1.7685,1.76866,66000000.0
2005-11-04 02:58:00,1.76873,1.76875,1.76868,1.76875,90999997.0
2005-11-04 02:59:00,1.76872,1.76872,1.7686,1.76869,69700002.0
2005-11-04 03:00:00,1.76872,1.76877,1.7687,1.7687,81800000.0
2005-11-04 03:01:00,1.76875,1.7688,1.76874,1.76878,31500000.0
2005-11-04 03:02:00,1.76876,1.76897,1.76876,1.76897,65000001.0
2005-11-04 03:03:00,1.76903,1.76903,1.76888,1.76895,88899999.0
2005-11-04 03:04:00,1.76894,1.76899,1.76888,1.76893,69200001.0
2005-11-04 03:05:00,1.76887,1.76895,1.76887,1.7689,69700001.0
2005-11-04 03:06:00,1.76889,1.76912,1.76889,1.76897,97800001.0
2005-11-04 03:07:00,1.76907,1.76928,1.76907,1.76928,37900000.0
2005-11-04 03:08:00,1.76938,1.76938,1.76927,1.7693,106700000.0
2005-11-04 03:09:00,1.76947,1.76953,1.7694,1.76953,12500000.0
2005-11-04 03:10:00,1.76955,1.76967,1.76949,1.76958,115046991.0
2005-11-04 03:11:00,1.76961,1.76961,1.76954,1.76954,11900000.0
2005-11-04 03:12:00,1.76952,1.76963,1.76949,1.76953,52200000.0
2005-11-04 03:13:00,1.76947,1.76947,1.76935,1.7694,103600002.0
2005-11-04 03:14:00,1.76942,1.7695,1.76942,1.76947,59899999.0
2005-11-04 03:15:00,1.76947,1.76947,1.76938,1.76938,7600000.0
2005-11-04 03:16:00,1.76958,1.76973,1.76958,1.76966,21700000.0
2005-11-04 03:17:00,1.76952,1.76982,1.76952,1.76982,55600000.0
2005-11-04 03:18:00,1.76978,1.76987,1.76975,1.76987,15500000.0
2005-11-04 03:19:00,1.76979,1.7698,1.76967,1.76968,22300000.0
2005-11-04 03:20:00,1.76976,1.76976,1.76963,1.76964,40400001.0
2005-11-04 03:21:00,1.7697,1.7697,1.7697,1.7697,12000000.0
2005-11-04 03:22:00,1.76963,1.76963,1.76945,1.76945,59700001.0
2005-11-04 03:23:00,1.76942,1.76943,1.76929,1.76943,24300000.0
2005-11-04 03:24:00,1.76944,1.76951,1.76944,1.76951,22000000.0
2005-11-04 03:25:00,1.76948,1.76951,1.7694,1.76942,24600000.0
2005-11-04 03:26:00,1.76938,1.76953,1.76938,1.76953,37400000.0
2005-11-04 03:27:00,1.76947,1.76947,1.76943,1.76943,12600000.0
2005-11-04 03:28:00,1.76941,1.76941,1.76932,1.76932,35600002.0
2005-11-04 03:29:00,1.76939,1.76939,1.76936,1.76936,14000000.0
2005-11-04 03:30:00,1.76945,1.76945,1.7694,1.7694,22900000.0
2005-11-04 03:31:00,1.76942,1.76945,1.76942,1.76945,11500000.0
2005-11-04 03:32:00,1.76947,1.76949,1.76944,1.76947,38000000.0
2005-11-04 03:33:00,1.76938,1.76944,1.76935,1.76944,87300001.0
2005-11-04 03:34:00,1.7694,1.7694,1.76935,1.76935,16300000.0
2005-11-04 03:35:00,1.7694,1.7694,1.7694,1.7694,15800000.0
2005-11-04 03:36:00,1.76937,1.76949,1.76937,1.76947,75599998.0
2005-11-04 03:37:00,1.76951,1.76951,1.76944,1.76944,8700000.0
2005-11-04 03:38:00,1.7694,1.76948,1.76935,1.76935,67300000.0
2005-11-04 03:39:00,1.7694,1.76945,1.7694,1.7694,40600000.0
2005-11-04 03:40:00,1.76937,1.76949,1.76903,1.76904,91400000.0
2005-11-04 03:41:00,1.76944,1.76946,1.76931,1.76946,34400000.0
2005-11-04 03:42:00,1.76945,1.76959,1.76944,1.76944,43400000.0
2005-11-04 03:43:00,1.76923,1.76938,1.76902,1.76926,89100001.0
2005-11-04 03:44:00,1.76945,1.76957,1.76945,1.76957,93900001.0
2005-11-04 03:45:00,1.76948,1.76955,1.76947,1.76955,71200000.0
2005-11-04 03:46:00,1.7695,1.76958,1.76945,1.76945,67500002.0
2005-11-04 03:47:00,1.76964,1.76973,1.76951,1.76968,67200000.0
2005-11-04 03:48:00,1.76949,1.76951,1.76941,1.76947,110999999.0
2005-11-04 03:49:00,1.76942,1.76953,1.7694,1.76953,25800000.0
2005-11-04 03:50:00,1.76955,1.76958,1.76945,1.76945,59400000.0
2005-11-04 03:51:00,1.7694,1.76945,1.7694,1.7694,77599999.0
2005-11-04 03:52:00,1.76945,1.76945,1.7694,1.76945,23700000.0
2005-11-04 03:53:00,1.7694,1.76944,1.76937,1.76938,111499999.0
2005-11-04 03:54:00,1.76954,1.76959,1.76946,1.76949,80499999.0
2005-11-04 03:55:00,1.7693,1.76935,1.7693,1.76935,38200001.0
2005-11-04 03:56:00,1.76938,1.76953,1.76931,1.76953,46400000.0
2005-11-04 03:57:00,1.76947,1.76949,1.76942,1.76942,35500000.0
2005-11-04 03:58:00,1.76942,1.76952,1.76937,1.76952,32200000.0
2005-11-04 03:59:00,1.76952,1.76962,1.76947,1.76953,95700001.0
2005-11-04 04:00:00,1.76945,1.76961,1.76945,1.76954,50100000.0
2005-11-04 04:01:00,1.76965,1.76976,1.76965,1.76975,28900000.0
2005-11-04 04:02:00,1.76973,1.76979,1.76962,1.76972,41799999.0
2005-11-04 04:03:00,1.76978,1.7698,1.76973,1.76978,85200000.0
2005-11-04 04:04:00,1.76978,1.76984,1.76972,1.76972,41299999.0
2005-11-04 04:05:00,1.76965,1.76976,1.7696,1.76973,91099998.0
2005-11-04 04:06:00,1.76975,1.76985,1.76975,1.7698,48900001.0
2005-11-04 04:07:00,1.76976,1.76978,1.76954,1.76954,37300000.0
2005-11-04 04:08:00,1.76965,1.76965,1.76955,1.76965,34900000.0
2005-11-04 04:09:00,1.76962,1.76962,1.76942,1.76942,52750001.0
2005-11-04 04:10:00,1.76942,1.76953,1.76942,1.76953,27299999.0
2005-11-04 04:11:00,1.76977,1.76993,1.76977,1.76978,32700000.0
2005-11-04 04:12:00,1.76978,1.76983,1.76978,1.76978,39500000.0
2005-11-04 04:13:00,1.76985,1.76987,1.76975,1.76975,107199999.0
2005-11-04 04:14:00,1.76978,1.77002,1.76962,1.76983,76599998.0
2005-11-04 04:15:00,1.76975,1.76981,1.76964,1.76981,53700000.0
2005-11-04 04:16:00,1.7698,1.76985,1.7698,1.7698,64600000.0
2005-11-04 04:17:00,1.7697,1.7697,1.76968,1.76968,29200000.0
2005-11-04 04:18:00,1.76963,1.76963,1.76958,1.76958,29799999.0
2005-11-04 04:19:00,1.76958,1.76958,1.76952,1.76952,39200002.0
2005-11-04 04:20:00,1.76957,1.76971,1.76949,1.76949,56000001.0
2005-11-04 04:21:00,1.76962,1.76979,1.76962,1.76976,48900000.0
2005-11-04 04:22:00,1.76966,1.76979,1.76952,1.76979,50300000.0
2005-11-04 04:23:00,1.76975,1.76975,1.76956,1.76967,47299999.0
2005-11-04 04:24:00,1.76983,1.77018,1.76983,1.7701,35100000.0
2005-11-04 04:25:00,1.77017,1.77017,1.77007,1.77007,74900000.0
2005-11-04 04:26:00,1.77007,1.77008,1.77,1.77008,25000000.0
2005-11-04 04:27:00,1.7704,1.7705,1.77015,1.77048,90599998.0
2005-11-04 04:28:00,1.77008,1.77015,1.77005,1.77015,96600001.0
2005-11-04 04:29:00,1.77013,1.77013,1.76994,1.76997,91399999.0
2005-11-04 04:30:00,1.76995,1.77009,1.76994,1.76994,75600001.0
2005-11-04 04:31:00,1.77008,1.77014,1.77007,1.77009,64500002.0
2005-11-04 04:32:00,1.77005,1.77005,1.77005,1.77005,4000000.0
2005-11-04 04:33:00,1.7701,1.77018,1.76998,1.76998,44400000.0
2005-11-04 04:34:00,1.7701,1.7701,1.7701,1.7701,22500000.0
2005-11-04 04:35:00,1.77005,1.77015,1.77005,1.77015,29700000.0
2005-11-04 04:36:00,1.7701,1.77018,1.77005,1.77015,66800000.0
2005-11-04 04:37:00,1.77011,1.77011,1.7699,1.7699,46700001.0
2005-11-04 04:38:00,1.7699,1.7701,1.7699,1.7701,44800000.0
2005-11-04 04:39:00,1.77005,1.77005,1.76973,1.7698,78100000.0
2005-11-04 04:40:00,1.76975,1.76975,1.76962,1.7697,67400000.0
2005-11-04 04:41:00,1.7697,1.76975,1.7697,1.76975,3000000.0
2005-11-04 04:42:00,1.7697,1.76975,1.76968,1.76968,39000000.0
2005-11-04 04:43:00,1.76969,1.76985,1.76969,1.7697,92100000.0
2005-11-04 04:44:00,1.76961,1.76969,1.76961,1.76963,47900000.0
2005-11-04 04:45:00,1.7697,1.7697,1.76965,1.76965,19200000.0
2005-11-04 04:46:00,1.76975,1.76975,1.7697,1.7697,6200000.0
2005-11-04 04:47:00,1.76964,1.76967,1.76952,1.76952,61900002.0
2005-11-04 04:48:00,1.7696,1.7697,1.7696,1.7697,51599998.0
2005-11-04 04:49:00,1.7698,1.76985,1.76965,1.76981,92500000.0
2005-11-04 04:50:00,1.7697,1.76975,1.76969,1.76975,42200000.0
2005-11-04 04:51:00,1.76982,1.76982,1.76962,1.76965,89599999.0
2005-11-04 04:52:00,1.76972,1.76972,1.76968,1.76968,20400000.0
2005-11-04 04:53:00,1.76958,1.7696,1.76958,1.7696,17100000.0
2005-11-04 04:54:00,1.76965,1.76965,1.76965,1.76965,1900000.0
2005-11-04 04:55:00,1.76956,1.76978,1.76956,1.76978,50300000.0
2005-11-04 04:56:00,1.76968,1.76968,1.7696,1.7696,32600000.0
2005-11-04 04:57:00,1.76962,1.76964,1.76956,1.76958,82900001.0
2005-11-04 04:58:00,1.76958,1.76958,1.76945,1.7695,48800000.0
2005-11-04 04:59:00,1.7696,1.7696,1.76918,1.76939,84800001.0
2005-11-04 05:00:00,1.76958,1.76968,1.76958,1.76967,36400001.0
2005-11-04 05:01:00,1.7695,1.76965,1.7694,1.76943,68400000.0
2005-11-04 05:02:00,1.76955,1.76961,1.76933,1.76944,69900000.0
2005-11-04 05:03:00,1.76971,1.76981,1.76961,1.76963,62900000.0
2005-11-04 05:04:00,1.76963,1.76963,1.76943,1.76943,40199999.0
2005-11-04 05:05:00,1.76945,1.76945,1.76945,1.76945,5300000.0
2005-11-04 05:06:00,1.76907,1.76919,1.76883,1.76905,64500000.0
2005-11-04 05:07:00,1.76945,1.76949,1.76938,1.76942,84300000.0
2005-11-04 05:08:00,1.76937,1.76937,1.76933,1.76933,32699999.0
2005-11-04 05:09:00,1.76927,1.76939,1.76927,1.76932,70200002.0
2005-11-04 05:10:00,1.76935,1.76935,1.76935,1.76935,3200000.0
2005-11-04 05:11:00,1.7693,1.7693,1.7693,1.7693,12700000.0
2005-11-04 05:12:00,1.76938,1.76942,1.76938,1.76942,6900000.0
2005-11-04 05:13:00,1.76939,1.7694,1.76932,1.76932,64900000.0
2005-11-04 05:14:00,1.76925,1.76927,1.76907,1.76912,147200002.0
2005-11-04 05:15:00,1.76911,1.76911,1.76898,1.76902,53900000.0
2005-11-04 05:16:00,1.76896,1.76901,1.76892,1.76892,46600000.0
2005-11-04 05:17:00,1.76897,1.76897,1.76887,1.76887,32300000.0
2005-11-04 05:18:00,1.76888,1.76897,1.76888,1.76895,60600001.0
2005-11-04 05:19:00,1.76877,1.7689,1.76848,1.76857,49400000.0
2005-11-04 05:20:00,1.76887,1.76894,1.76883,1.76883,25700000.0
2005-11-04 05:21:00,1.7688,1.76896,1.7688,1.76889,49000000.0
2005-11-04 05:22:00,1.76895,1.76895,1.76888,1.76888,83199999.0
2005-11-04 05:23:00,1.76888,1.76888,1.76884,1.76884,13300000.0
2005-11-04 05:24:00,1.76873,1.76885,1.76872,1.76885,18800000.0
2005-11-04 05:25:00,1.7689,1.7689,1.76888,1.76888,23900000.0
2005-11-04 05:26:00,1.7688,1.76885,1.76878,1.76882,50800000.0
2005-11-04 05:27:00,1.76885,1.76885,1.76885,1.76885,17700001.0
2005-11-04 05:28:00,1.76886,1.76889,1.76872,1.76872,48100000.0
2005-11-04 05:29:00,1.7685,1.76879,1.76833,1.76833,64200001.0
2005-11-04 05:30:00,1.76867,1.7688,1.76866,1.7688,71799999.0
2005-11-04 05:31:00,1.76882,1.76894,1.76881,1.76881,67799999.0
2005-11-04 05:32:00,1.76875,1.76885,1.76875,1.76882,62800000.0
2005-11-04 05:33:00,1.76884,1.76884,1.76875,1.76875,30500000.0
2005-11-04 05:34:00,1.76874,1.76883,1.76848,1.76883,53500000.0
2005-11-04 05:35:00,1.76884,1.76891,1.76884,1.76891,18900000.0
2005-11-04 05:36:00,1.76892,1.76892,1.76879,1.76892,50100000.0
2005-11-04 05:37:00,1.76887,1.7689,1.76885,1.76885,27600000.0
2005-11-04 05:38:00,1.76893,1.76893,1.76887,1.76887,12700000.0
2005-11-04 05:39:00,1.76868,1.76868,1.76846,1.76849,61199999.0
2005-11-04 05:40:00,1.76859,1.76871,1.76854,1.76862,54200000.0
2005-11-04 05:41:00,1.7686,1.76865,1.76855,1.76855,89699998.0
2005-11-04 05:42:00,1.7686,1.7686,1.7686,1.7686,13600000.0
2005-11-04 05:43:00,1.76852,1.76859,1.76851,1.76859,27500000.0
2005-11-04 05:44:00,1.76855,1.76855,1.76827,1.76827,25600000.0
2005-11-04 05:45:00,1.76825,1.76825,1.76813,1.76815,65900001.0
2005-11-04 05:46:00,1.76807,1.76807,1.76785,1.7679,86799998.0
2005-11-04 05:47:00,1.7678,1.7678,1.76759,1.76765,48000000.0
2005-11-04 05:48:00,1.76768,1.76771,1.76754,1.76761,43200000.0
2005-11-04 05:49:00,1.76773,1.76801,1.76773,1.768,64900000.0
2005-11-04 05:50:00,1.76807,1.7681,1.76788,1.76796,38600000.0
2005-11-04 05:51:00,1.76795,1.768,1.76786,1.768,32400000.0
2005-11-04 05:52:00,1.76797,1.76798,1.76789,1.76789,31300001.0
2005-11-04 05:53:00,1.76782,1.7679,1.76776,1.76783,36900000.0
2005-11-04 05:54:00,1.76783,1.76783,1.76752,1.76759,78400000.0
2005-11-04 05:55:00,1.7675,1.76755,1.7675,1.7675,33700000.0
2005-11-04 05:56:00,1.76753,1.7677,1.76753,1.76757,71800001.0
2005-11-04 05:57:00,1.7676,1.76769,1.76757,1.76757,40600000.0
2005-11-04 05:58:00,1.76755,1.76755,1.76745,1.7675,54400000.0
2005-11-04 05:59:00,1.76748,1.76749,1.76742,1.76748,76300000.0
2005-11-04 06:00:00,1.76753,1.76753,1.76737,1.76737,62600000.0
2005-11-04 06:01:00,1.76748,1.76748,1.76741,1.76741,42799999.0
2005-11-04 06:02:00,1.76742,1.76751,1.7674,1.76742,22700000.0
2005-11-04 06:03:00,1.76702,1.7673,1.76702,1.76725,76099999.0
2005-11-04 06:04:00,1.76745,1.76745,1.76745,1.76745,14700000.0
2005-11-04 06:05:00,1.76743,1.76752,1.76743,1.76749,24600000.0
2005-11-04 06:06:00,1.76745,1.76761,1.76745,1.76751,58000000.0
2005-11-04 06:07:00,1.76748,1.76753,1.76742,1.76742,75799999.0
2005-11-04 06:08:00,1.76744,1.76751,1.76744,1.76751,7600000.0
2005-11-04 06:09:00,1.76751,1.76757,1.76751,1.76751,135099998.0
2005-11-04 06:10:00,1.76756,1.76768,1.76756,1.76768,41100000.0
2005-11-04 06:11:00,1.76765,1.76765,1.7676,1.7676,53500000.0
2005-11-04 06:12:00,1.76767,1.76769,1.76753,1.76753,51899999.0
2005-11-04 06:13:00,1.7674,1.7674,1.76724,1.76727,57500000.0
2005-11-04 06:14:00,1.76731,1.76731,1.76712,1.76714,35500000.0
2005-11-04 06:15:00,1.76721,1.76722,1.76706,1.76722,48999999.0
2005-11-04 06:16:00,1.76722,1.76737,1.7672,1.76726,104899998.0
2005-11-04 06:17:00,1.76732,1.7674,1.76729,1.76737,54700001.0
2005-11-04 06:18:00,1.7674,1.76745,1.7674,1.76745,27300000.0
2005-11-04 06:19:00,1.76748,1.7675,1.76742,1.76742,66600000.0
2005-11-04 06:20:00,1.76741,1.76751,1.7674,1.76742,68999999.0
2005-11-04 06:21:00,1.76734,1.76734,1.76692,1.76697,100399998.0
2005-11-04 06:22:00,1.76701,1.76709,1.76686,1.76694,76099999.0
2005-11-04 06:23:00,1.76706,1.76706,1.76693,1.76706,86299998.0
2005-11-04 06:24:00,1.76706,1.76706,1.76686,1.76693,76299999.0
2005-11-04 06:25:00,1.76696,1.767,1.76682,1.76694,40600000.0
2005-11-04 06:26:00,1.76687,1.76695,1.76687,1.76695,19100000.0
2005-11-04 06:27:00,1.76692,1.76701,1.76691,1.76701,14700000.0
2005-11-04 06:28:00,1.76701,1.76733,1.76701,1.76733,51900001.0
2005-11-04 06:29:00,1.76739,1.76739,1.76724,1.76736,35400000.0
2005-11-04 06:30:00,1.76728,1.76728,1.76712,1.76719,57300001.0
2005-11-04 06:31:00,1.76708,1.76715,1.76708,1.7671,47700001.0
2005-11-04 06:32:00,1.76712,1.76719,1.76712,1.76719,79600001.0
2005-11-04 06:33:00,1.76719,1.76719,1.76698,1.76698,15000000.0
2005-11-04 06:34:00,1.76695,1.76705,1.76695,1.76702,103399999.0
2005-11-04 06:35:00,1.767,1.767,1.76695,1.76695,6800000.0
2005-11-04 06:36:00,1.767,1.76705,1.767,1.767,42100000.0
2005-11-04 06:37:00,1.7671,1.76718,1.7671,1.76716,23200000.0
2005-11-04 06:38:00,1.76715,1.76715,1.76715,1.76715,43699999.0
2005-11-04 06:39:00,1.76707,1.76713,1.76701,1.7671,41500000.0
2005-11-04 06:40:00,1.76713,1.76715,1.76706,1.76708,64999998.0
2005-11-04 06:41:00,1.76712,1.76712,1.76695,1.76703,59800000.0
2005-11-04 06:42:00,1.76698,1.76717,1.76698,1.76716,14100000.0
2005-11-04 06:43:00,1.76723,1.76723,1.76712,1.76712,28600000.0
2005-11-04 06:44:00,1.76709,1.76711,1.76699,1.7671,35900000.0
2005-11-04 06:45:00,1.7671,1.76715,1.767,1.76708,52600001.0
2005-11-04 06:46:00,1.76717,1.76718,1.76711,1.76713,24200000.0
2005-11-04 06:47:00,1.76713,1.76725,1.76713,1.76717,89100000.0
2005-11-04 06:48:00,1.76727,1.76733,1.7672,1.76733,25100000.0
2005-11-04 06:49:00,1.7671,1.76748,1.76698,1.76748,45300000.0
2005-11-04 06:50:00,1.7673,1.7673,1.7673,1.7673,20299999.0
2005-11-04 06:51:00,1.76729,1.76735,1.76711,1.76713,29100000.0
2005-11-04 06:52:00,1.7672,1.76725,1.76695,1.76695,37700000.0
2005-11-04 06:53:00,1.76725,1.76725,1.76718,1.76718,21970000.0
2005-11-04 06:54:00,1.76725,1.76725,1.7672,1.76725,71700001.0
2005-11-04 06:55:00,1.76712,1.76721,1.76711,1.76721,50400000.0
2005-11-04 06:56:00,1.76717,1.76725,1.76704,1.76704,57300000.0
2005-11-04 06:57:00,1.76707,1.76721,1.76707,1.76712,39600000.0
2005-11-04 06:58:00,1.76711,1.76711,1.76709,1.76709,20300000.0
2005-11-04 06:59:00,1.767,1.76702,1.7669,1.7669,72000000.0
2005-11-04 07:00:00,1.76705,1.76705,1.76698,1.76698,42600000.0
2005-11-04 07:01:00,1.767,1.76716,1.767,1.76713,72000000.0
2005-11-04 07:02:00,1.76716,1.76716,1.76712,1.76712,28299999.0
2005-11-04 07:03:00,1.767,1.76707,1.767,1.767,101500000.0
2005-11-04 07:04:00,1.767,1.7673,1.76695,1.7673,65399999.0
2005-11-04 07:05:00,1.76697,1.76705,1.76697,1.767,25900001.0
2005-11-04 07:06:00,1.767,1.76707,1.76689,1.76707,77799999.0
2005-11-04 07:07:00,1.76715,1.76731,1.76705,1.76731,40700000.0
2005-11-04 07:08:00,1.76745,1.76745,1.76737,1.76745,63099999.0
2005-11-04 07:09:00,1.76735,1.76735,1.76713,1.76714,69800000.0
2005-11-04 07:10:00,1.76718,1.76727,1.76718,1.76727,8000000.0
2005-11-04 07:11:00,1.76727,1.76728,1.76727,1.76728,3600000.0
2005-11-04 07:12:00,1.7673,1.7673,1.76722,1.76722,33400000.0
2005-11-04 07:13:00,1.76725,1.76725,1.76715,1.76717,91300001.0
2005-11-04 07:14:00,1.76717,1.76733,1.76717,1.76727,57800000.0
2005-11-04 07:15:00,1.76735,1.76735,1.7672,1.76735,45700000.0
2005-11-04 07:16:00,1.76733,1.76736,1.76725,1.76736,38100000.0
2005-11-04 07:17:00,1.76748,1.76752,1.7674,1.76747,109300001.0
2005-11-04 07:18:00,1.76738,1.76744,1.76733,1.7674,24400000.0
2005-11-04 07:19:00,1.76738,1.76741,1.7673,1.7673,18600000.0
2005-11-04 07:20:00,1.76728,1.76742,1.76728,1.76742,62300001.0
2005-11-04 07:21:00,1.7673,1.76768,1.7672,1.76766,50800000.0
2005-11-04 07:22:00,1.7673,1.76738,1.76721,1.76738,19400000.0
2005-11-04 07:23:00,1.76747,1.76749,1.76727,1.76729,111899999.0
2005-11-04 07:24:00,1.7673,1.76741,1.76723,1.76723,90700001.0
2005-11-04 07:25:00,1.7672,1.76728,1.76712,1.7672,64200000.0
2005-11-04 07:26:00,1.76725,1.7677,1.76725,1.7677,77999999.0
2005-11-04 07:27:00,1.7675,1.76801,1.7675,1.7679,74999998.0
2005-11-04 07:28:00,1.76778,1.76778,1.76756,1.76756,60800000.0
2005-11-04 07:29:00,1.76763,1.76778,1.76763,1.76774,29300001.0
2005-11-04 07:30:00,1.76785,1.76785,1.7678,1.7678,10000000.0
2005-11-04 07:31:00,1.76778,1.76783,1.76775,1.7678,56599999.0
2005-11-04 07:32:00,1.7678,1.76785,1.7678,1.7678,27000000.0
2005-11-04 07:33:00,1.76785,1.76785,1.76778,1.76785,44999999.0
2005-11-04 07:34:00,1.7678,1.76785,1.76777,1.7678,68400000.0
2005-11-04 07:35:00,1.7678,1.7678,1.76754,1.76754,106299999.0
2005-11-04 07:36:00,1.76753,1.76756,1.76745,1.76756,38400001.0
2005-11-04 07:37:00,1.76761,1.76773,1.76757,1.76773,66000003.0
2005-11-04 07:38:00,1.76766,1.76766,1.76746,1.76754,36600000.0
2005-11-04 07:39:00,1.76747,1.76747,1.76743,1.76746,55199999.0
2005-11-04 07:40:00,1.76743,1.76743,1.76726,1.76736,13600000.0
2005-11-04 07:41:00,1.76737,1.76738,1.7672,1.76728,52100000.0
2005-11-04 07:42:00,1.76727,1.76733,1.76723,1.76725,38200000.0
2005-11-04 07:43:00,1.76734,1.76734,1.76713,1.76713,79900000.0
2005-11-04 07:44:00,1.76713,1.76743,1.76713,1.76743,39199999.0
2005-11-04 07:45:00,1.7674,1.7674,1.76722,1.76722,68899998.0
2005-11-04 07:46:00,1.76718,1.76723,1.76717,1.7672,35300000.0
2005-11-04 07:47:00,1.76703,1.76703,1.76702,1.76702,8800000.0
2005-11-04 07:48:00,1.76702,1.76702,1.76696,1.76696,8700000.0
2005-11-04 07:49:00,1.76701,1.76713,1.76701,1.76713,60400001.0
2005-11-04 07:50:00,1.76715,1.76724,1.76713,1.76713,85000000.0
2005-11-04 07:51:00,1.76712,1.76719,1.76712,1.76717,13100000.0
2005-11-04 07:52:00,1.76715,1.76715,1.76705,1.76715,64700001.0
2005-11-04 07:53:00,1.76708,1.76722,1.767,1.76722,60000000.0
2005-11-04 07:54:00,1.76725,1.76725,1.76718,1.7672,56699999.0
2005-11-04 07:55:00,1.76715,1.76716,1.7671,1.76715,12500000.0
2005-11-04 07:56:00,1.76728,1.76728,1.76725,1.76725,18699999.0
2005-11-04 07:57:00,1.7672,1.7672,1.7672,1.7672,10800000.0
2005-11-04 07:58:00,1.76716,1.76729,1.76703,1.7671,67599999.0
2005-11-04 07:59:00,1.767,1.76712,1.767,1.76712,25700000.0
2005-11-04 08:00:00,1.76697,1.76703,1.76697,1.76703,12000000.0
2005-11-04 08:01:00,1.76719,1.76731,1.76716,1.76716,91400000.0
2005-11-04 08:02:00,1.76715,1.76716,1.7671,1.76716,61400001.0
2005-11-04 08:03:00,1.76705,1.76705,1.76695,1.76696,47899999.0
2005-11-04 08:04:00,1.76701,1.76713,1.76698,1.76713,49100000.0
2005-11-04 08:05:00,1.76715,1.76715,1.767,1.76715,49700000.0
2005-11-04 08:06:00,1.76717,1.76717,1.76696,1.76717,92900000.0
2005-11-04 08:07:00,1.7671,1.76714,1.76702,1.76703,29100000.0
2005-11-04 08:08:00,1.76705,1.76718,1.76705,1.76716,29000000.0
2005-11-04 08:09:00,1.76708,1.76715,1.76705,1.76715,65700000.0
2005-11-04 08:10:00,1.7671,1.76729,1.76698,1.76699,112000000.0
2005-11-04 08:11:00,1.767,1.76703,1.76685,1.76685,13400000.0
2005-11-04 08:12:00,1.76683,1.76691,1.76682,1.76682,79499999.0
2005-11-04 08:13:00,1.76678,1.76689,1.76675,1.76686,54400000.0
2005-11-04 08:14:00,1.76662,1.76679,1.76632,1.76632,113500000.0
2005-11-04 08:15:00,1.76622,1.76622,1.76567,1.76573,134349999.0
2005-11-04 08:16:00,1.76553,1.76553,1.76514,1.76528,24300000.0
2005-11-04 08:17:00,1.76535,1.76557,1.7653,1.76557,60300000.0
2005-11-04 08:18:00,1.76558,1.76582,1.76558,1.76582,88499999.0
2005-11-04 08:19:00,1.76582,1.7659,1.76569,1.76571,68600000.0
2005-11-04 08:20:00,1.76577,1.76593,1.76572,1.76593,76200001.0
2005-11-04 08:21:00,1.7659,1.76599,1.76584,1.76595,121800000.0
2005-11-04 08:22:00,1.7662,1.7663,1.7662,1.7663,26600001.0
2005-11-04 08:23:00,1.76642,1.76642,1.76623,1.76636,84899999.0
2005-11-04 08:24:00,1.76645,1.7667,1.76644,1.7667,38900000.0
2005-11-04 08:25:00,1.76672,1.76686,1.76672,1.76685,113199997.0
2005-11-04 08:26:00,1.76684,1.76696,1.7668,1.76683,84200001.0
2005-11-04 08:27:00,1.76684,1.76701,1.76684,1.76691,52599999.0
2005-11-04 08:28:00,1.76676,1.76678,1.76653,1.76653,80100000.0
2005-11-04 08:29:00,1.76643,1.76643,1.76627,1.76627,12400000.0
2005-11-04 08:30:00,1.76618,1.7663,1.76614,1.7662,75700000.0
2005-11-04 08:31:00,1.76618,1.76628,1.76615,1.76625,66799999.0
2005-11-04 08:32:00,1.76625,1.76625,1.76618,1.7662,59000001.0
2005-11-04 08:33:00,1.7662,1.7662,1.7662,1.7662,14100000.0
2005-11-04 08:34:00,1.76615,1.76629,1.76615,1.76626,73500000.0
2005-11-04 08:35:00,1.76637,1.76643,1.76634,1.7664,57900001.0
2005-11-04 08:36:00,1.76636,1.76642,1.76636,1.76642,25900001.0
2005-11-04 08:37:00,1.76637,1.7666,1.76626,1.7666,64700001.0
2005-11-04 08:38:00,1.7663,1.76635,1.76624,1.76624,75800002.0
2005-11-04 08:39:00,1.7662,1.7664,1.7662,1.7664,64000002.0
2005-11-04 08:40:00,1.76638,1.76645,1.76635,1.7664,59400000.0
2005-11-04 08:41:00,1.76649,1.7666,1.76644,1.76644,81600001.0
2005-11-04 08:42:00,1.76648,1.7666,1.76642,1.76649,82899999.0
2005-11-04 08:43:00,1.76662,1.76688,1.76658,1.76679,68099999.0
2005-11-04 08:44:00,1.76688,1.76692,1.76679,1.76679,58400000.0
2005-11-04 08:45:00,1.76683,1.76683,1.76666,1.76675,31700000.0
2005-11-04 08:46:00,1.76673,1.7669,1.76659,1.7669,29900000.0
2005-11-04 08:47:00,1.76692,1.76692,1.76681,1.76681,58100000.0
2005-11-04 08:48:00,1.76687,1.76692,1.76677,1.76677,91299998.0
2005-11-04 08:49:00,1.76685,1.76685,1.7668,1.76682,42600000.0
2005-11-04 08:50:00,1.7668,1.76718,1.7668,1.76718,92599998.0
2005-11-04 08:51:00,1.7672,1.76732,1.7672,1.76732,27100000.0
2005-11-04 08:52:00,1.76738,1.7675,1.76728,1.7675,73400000.0
2005-11-04 08:53:00,1.76746,1.76746,1.76727,1.76727,7300000.0
2005-11-04 08:54:00,1.76722,1.76723,1.76715,1.76715,47700002.0
2005-11-04 08:55:00,1.76715,1.76722,1.7671,1.7671,28100000.0
2005-11-04 08:56:00,1.767,1.767,1.76684,1.76684,23400000.0
2005-11-04 08:57:00,1.76722,1.76723,1.76722,1.76723,12300000.0
2005-11-04 08:58:00,1.76728,1.7673,1.76725,1.7673,16000000.0
2005-11-04 08:59:00,1.76732,1.76732,1.7672,1.7672,22900000.0
2005-11-04 09:00:00,1.76722,1.76724,1.76693,1.76693,47800000.0
2005-11-04 09:01:00,1.76685,1.76685,1.76662,1.76662,33900000.0
2005-11-04 09:02:00,1.76658,1.76663,1.76649,1.76649,30900000.0
2005-11-04 09:03:00,1.76653,1.76695,1.76641,1.76695,101300001.0
2005-11-04 09:04:00,1.76698,1.76739,1.76698,1.76723,102400002.0
2005-11-04 09:05:00,1.76725,1.76725,1.76715,1.76715,2846994.0
2005-11-04 09:06:00,1.76708,1.76708,1.76674,1.76674,44700000.0
2005-11-04 09:07:00,1.76653,1.76664,1.76637,1.76637,28100000.0
2005-11-04 09:08:00,1.76639,1.76656,1.76639,1.76649,45600000.0
2005-11-04 09:09:00,1.76662,1.76662,1.7664,1.76645,52200000.0
2005-11-04 09:10:00,1.76648,1.76669,1.76648,1.76669,43470000.0
2005-11-04 09:11:00,1.76658,1.76658,1.76637,1.76641,29500000.0
2005-11-04 09:12:00,1.76644,1.76644,1.76631,1.76635,89500000.0
2005-11-04 09:13:00,1.76635,1.76651,1.76633,1.76633,76600000.0
2005-11-04 09:14:00,1.76622,1.76635,1.76603,1.76635,25500000.0
2005-11-04 09:15:00,1.76629,1.76636,1.76629,1.76636,46600000.0
2005-11-04 09:16:00,1.76637,1.76647,1.76622,1.76622,68600001.0
2005-11-04 09:17:00,1.76622,1.76666,1.76622,1.76666,44700000.0
2005-11-04 09:18:00,1.76662,1.76662,1.76652,1.76652,20500000.0
2005-11-04 09:19:00,1.76652,1.76676,1.76652,1.76676,64900001.0
2005-11-04 09:20:00,1.76683,1.76708,1.76683,1.76701,44300000.0
2005-11-04 09:21:00,1.76703,1.76707,1.76702,1.76702,79599999.0
2005-11-04 09:22:00,1.76702,1.76712,1.76697,1.76697,51700000.0
2005-11-04 09:23:00,1.76712,1.76726,1.76711,1.76725,37699999.0
2005-11-04 09:24:00,1.76722,1.76722,1.7671,1.7671,62799998.0
2005-11-04 09:25:00,1.76703,1.76713,1.76694,1.76698,69900000.0
2005-11-04 09:26:00,1.7672,1.7675,1.7672,1.76741,27300000.0
2005-11-04 09:27:00,1.76752,1.76768,1.76752,1.76765,61099998.0
2005-11-04 09:28:00,1.76758,1.76762,1.76737,1.76737,56600000.0
2005-11-04 09:29:00,1.76745,1.7675,1.76737,1.76738,43700000.0
2005-11-04 09:30:00,1.76729,1.76747,1.76729,1.76738,79700002.0
2005-11-04 09:31:00,1.76713,1.76713,1.76661,1.76676,105499999.0
2005-11-04 09:32:00,1.76663,1.76663,1.76643,1.76647,74100000.0
2005-11-04 09:33:00,1.76648,1.76648,1.76628,1.7663,59099998.0
2005-11-04 09:34:00,1.7663,1.76649,1.76622,1.76649,122400001.0
2005-11-04 09:35:00,1.76648,1.76656,1.76644,1.76654,97400001.0
2005-11-04 09:36:00,1.7664,1.76643,1.76624,1.76635,111399998.0
2005-11-04 09:37:00,1.76624,1.76625,1.76605,1.76605,62900000.0
2005-11-04 09:38:00,1.76614,1.76639,1.76614,1.76639,50899999.0
2005-11-04 09:39:00,1.76637,1.76652,1.76637,1.7664,41600000.0
2005-11-04 09:40:00,1.76637,1.76647,1.76632,1.76638,88199999.0
2005-11-04 09:41:00,1.76616,1.76638,1.76616,1.76638,54199999.0
2005-11-04 09:42:00,1.76647,1.76666,1.76647,1.76654,120600002.0
2005-11-04 09:43:00,1.76665,1.76688,1.76665,1.76688,25200000.0
2005-11-04 09:44:00,1.76711,1.76718,1.76706,1.7671,62700000.0
2005-11-04 09:45:00,1.76707,1.76707,1.76703,1.76703,37600000.0
2005-11-04 09:46:00,1.76709,1.7671,1.76694,1.76699,89300000.0
2005-11-04 09:47:00,1.76678,1.76699,1.76675,1.76684,76000001.0
2005-11-04 09:48:00,1.76685,1.76685,1.7668,1.7668,54300000.0
2005-11-04 09:49:00,1.76683,1.76683,1.76667,1.76683,103500001.0
2005-11-04 09:50:00,1.76699,1.76709,1.76699,1.76709,8500000.0
2005-11-04 09:51:00,1.76725,1.76725,1.76717,1.7672,46600000.0
2005-11-04 09:52:00,1.76715,1.76725,1.76715,1.76725,53899999.0
2005-11-04 09:53:00,1.76712,1.76712,1.76699,1.76708,45000000.0
2005-11-04 09:54:00,1.76705,1.76709,1.76683,1.76689,60000000.0
2005-11-04 09:55:00,1.76688,1.76694,1.76676,1.7668,66800000.0
2005-11-04 09:56:00,1.76678,1.767,1.76678,1.767,50399999.0
2005-11-04 09:57:00,1.76702,1.76702,1.76687,1.76691,68000000.0
2005-11-04 09:58:00,1.76693,1.76714,1.76683,1.76701,33200000.0
2005-11-04 09:59:00,1.76693,1.76701,1.76689,1.7669,86800001.0
2005-11-04 10:00:00,1.76682,1.76682,1.76631,1.76638,78000000.0
2005-11-04 10:01:00,1.76645,1.76674,1.76638,1.76674,65499999.0
2005-11-04 10:02:00,1.76688,1.76691,1.76667,1.76667,59400000.0
2005-11-04 10:03:00,1.76653,1.76653,1.76618,1.7662,51100000.0
2005-11-04 10:04:00,1.76608,1.76608,1.76545,1.76545,59600000.0
2005-11-04 10:05:00,1.76538,1.7655,1.76532,1.7655,36000000.0
2005-11-04 10:06:00,1.76548,1.76558,1.76525,1.76538,67900000.0
2005-11-04 10:07:00,1.76532,1.7654,1.76522,1.76522,20900000.0
2005-11-04 10:08:00,1.76508,1.76525,1.76507,1.76525,62000002.0
2005-11-04 10:09:00,1.76535,1.76548,1.76535,1.76548,58400002.0
2005-11-04 10:10:00,1.76551,1.76575,1.76551,1.76575,93700000.0
2005-11-04 10:11:00,1.7657,1.76585,1.76565,1.76575,70499999.0
2005-11-04 10:12:00,1.76587,1.76607,1.76587,1.76605,31400000.0
2005-11-04 10:13:00,1.766,1.76605,1.766,1.76605,13300000.0
2005-11-04 10:14:00,1.76604,1.76628,1.76604,1.76625,36300000.0
2005-11-04 10:15:00,1.76623,1.76625,1.76611,1.76625,70599999.0
2005-11-04 10:16:00,1.76623,1.76648,1.76617,1.76648,26800000.0
2005-11-04 10:17:00,1.76662,1.76671,1.76657,1.76657,24400000.0
2005-11-04 10:18:00,1.7666,1.76665,1.76658,1.76665,56499999.0
2005-11-04 10:19:00,1.76659,1.76667,1.76659,1.76667,50900000.0
2005-11-04 10:20:00,1.76664,1.76686,1.76664,1.76686,66899999.0
2005-11-04 10:21:00,1.76701,1.76761,1.76701,1.76761,94900000.0
2005-11-04 10:22:00,1.7677,1.76777,1.76756,1.76756,51300000.0
2005-11-04 10:23:00,1.76748,1.76748,1.76734,1.7674,66600000.0
2005-11-04 10:24:00,1.76737,1.76737,1.76732,1.76732,29200000.0
2005-11-04 10:25:00,1.7673,1.76736,1.76724,1.76735,76000001.0
2005-11-04 10:26:00,1.76738,1.76741,1.76728,1.76728,87799999.0
2005-11-04 10:27:00,1.7673,1.76773,1.7673,1.76773,66500000.0
2005-11-04 10:28:00,1.76783,1.7681,1.76783,1.7681,71300001.0
2005-11-04 10:29:00,1.76817,1.76817,1.76805,1.76805,52899999.0
2005-11-04 10:30:00,1.76818,1.76835,1.76818,1.76835,56800000.0
2005-11-04 10:31:00,1.76844,1.76849,1.76838,1.76845,34850000.0
2005-11-04 10:32:00,1.7684,1.76843,1.76824,1.76828,113500000.0
2005-11-04 10:33:00,1.76823,1.76823,1.76817,1.76817,23999999.0
2005-11-04 10:34:00,1.76791,1.76791,1.76755,1.76764,78100001.0
2005-11-04 10:35:00,1.7676,1.76763,1.76754,1.76763,23900000.0
2005-11-04 10:36:00,1.76768,1.76771,1.76764,1.76768,48700001.0
2005-11-04 10:37:00,1.76766,1.76766,1.76754,1.76765,81599998.0
2005-11-04 10:38:00,1.76763,1.76763,1.76755,1.7676,66500001.0
2005-11-04 10:39:00,1.76743,1.76743,1.76707,1.76707,87099999.0
2005-11-04 10:40:00,1.76705,1.76705,1.76678,1.76681,49500000.0
2005-11-04 10:41:00,1.76672,1.76678,1.76648,1.76648,36799999.0
2005-11-04 10:42:00,1.76657,1.76657,1.76645,1.76657,87799998.0
2005-11-04 10:43:00,1.76667,1.7667,1.76657,1.76666,104499997.0
2005-11-04 10:44:00,1.76663,1.76667,1.76656,1.76667,109299999.0
2005-11-04 10:45:00,1.76675,1.76682,1.76661,1.76682,57600000.0
2005-11-04 10:46:00,1.76678,1.76693,1.76678,1.76688,20700000.0
2005-11-04 10:47:00,1.76703,1.76727,1.76703,1.76727,34900000.0
2005-11-04 10:48:00,1.76727,1.76727,1.76692,1.76692,41700000.0
2005-11-04 10:49:00,1.76678,1.7673,1.76676,1.76727,134199997.0
2005-11-04 10:50:00,1.76716,1.76726,1.76714,1.7672,44900000.0
2005-11-04 10:51:00,1.76726,1.76728,1.76715,1.76715,72100000.0
2005-11-04 10:52:00,1.76732,1.7675,1.7673,1.76743,40499999.0
2005-11-04 10:53:00,1.76767,1.76774,1.7675,1.76768,63100000.0
2005-11-04 10:54:00,1.76773,1.76773,1.76762,1.76773,29700000.0
2005-11-04 10:55:00,1.76773,1.76773,1.76756,1.76768,112100000.0
2005-11-04 10:56:00,1.76772,1.76788,1.76764,1.76772,113000000.0
2005-11-04 10:57:00,1.76762,1.76762,1.76742,1.76747,77100000.0
2005-11-04 10:58:00,1.7674,1.7674,1.76707,1.7672,96200001.0
2005-11-04 10:59:00,1.7671,1.76736,1.767,1.76725,74000001.0
2005-11-04 11:00:00,1.7672,1.76723,1.76707,1.76711,94900001.0
2005-11-04 11:01:00,1.76708,1.7671,1.767,1.76708,86099999.0
2005-11-04 11:02:00,1.76708,1.76708,1.76701,1.76706,72500001.0
2005-11-04 11:03:00,1.76717,1.76733,1.76717,1.76733,43000000.0
2005-11-04 11:04:00,1.76725,1.76732,1.76722,1.76723,42000000.0
2005-11-04 11:05:00,1.7673,1.76742,1.76723,1.76723,64300000.0
2005-11-04 11:06:00,1.76726,1.76732,1.76717,1.76717,79400000.0
2005-11-04 11:07:00,1.76718,1.76722,1.76716,1.76721,89899999.0
2005-11-04 11:08:00,1.76723,1.76723,1.76709,1.76718,59900000.0
2005-11-04 11:09:00,1.7673,1.76739,1.7673,1.76732,39000000.0
2005-11-04 11:10:00,1.7673,1.76735,1.76728,1.76735,81700000.0
2005-11-04 11:11:00,1.7673,1.7673,1.76703,1.76703,72900000.0
2005-11-04 11:12:00,1.76706,1.76707,1.76695,1.76695,66200000.0
2005-11-04 11:13:00,1.76697,1.76699,1.76681,1.76689,28900000.0
2005-11-04 11:14:00,1.76683,1.76686,1.76682,1.76683,20000000.0
2005-11-04 11:15:00,1.76659,1.76659,1.76619,1.76621,86100000.0
2005-11-04 11:16:00,1.76627,1.76661,1.76624,1.76661,56000001.0
2005-11-04 11:17:00,1.7666,1.76665,1.76651,1.76665,37800001.0
2005-11-04 11:18:00,1.76673,1.76711,1.76666,1.76711,109999999.0
2005-11-04 11:19:00,1.76706,1.76706,1.76676,1.76676,44700000.0
2005-11-04 11:20:00,1.76665,1.76668,1.76657,1.76668,65000000.0
2005-11-04 11:21:00,1.76673,1.7668,1.76663,1.7668,60699999.0
2005-11-04 11:22:00,1.76678,1.76679,1.76658,1.76661,77300001.0
2005-11-04 11:23:00,1.76662,1.76666,1.76653,1.76653,143799999.0
2005-11-04 11:24:00,1.7666,1.7666,1.7665,1.76651,63600000.0
2005-11-04 11:25:00,1.76638,1.76645,1.76635,1.7664,64100000.0
2005-11-04 11:26:00,1.76653,1.76659,1.7665,1.76655,28300000.0
2005-11-04 11:27:00,1.76659,1.76662,1.76642,1.76642,80399999.0
2005-11-04 11:28:00,1.7664,1.76646,1.76631,1.76634,37800000.0
2005-11-04 11:29:00,1.76626,1.76626,1.76597,1.76606,109400000.0
2005-11-04 11:30:00,1.76599,1.76605,1.76596,1.76597,131299998.0
2005-11-04 11:31:00,1.76593,1.766,1.76579,1.76591,123600002.0
2005-11-04 11:32:00,1.7659,1.76613,1.76587,1.76613,43700000.0
2005-11-04 11:33:00,1.76609,1.76609,1.76593,1.76599,52300000.0
2005-11-04 11:34:00,1.76597,1.766,1.76573,1.76578,51400000.0
2005-11-04 11:35:00,1.76563,1.76563,1.76538,1.76548,127199999.0
2005-11-04 11:36:00,1.76541,1.76559,1.76541,1.76549,86900000.0
2005-11-04 11:37:00,1.7655,1.76558,1.76548,1.76558,54000000.0
2005-11-04 11:38:00,1.76563,1.76571,1.76556,1.76565,55900000.0
2005-11-04 11:39:00,1.76567,1.76581,1.76559,1.76559,71399999.0
2005-11-04 11:40:00,1.76546,1.76575,1.76546,1.76575,98200001.0
2005-11-04 11:41:00,1.76578,1.76581,1.76566,1.76581,49900001.0
2005-11-04 11:42:00,1.76588,1.76592,1.76578,1.7658,43200000.0
2005-11-04 11:43:00,1.76577,1.7659,1.7656,1.76564,63100000.0
2005-11-04 11:44:00,1.76568,1.7659,1.76561,1.7659,105000003.0
2005-11-04 11:45:00,1.76592,1.76592,1.76565,1.76565,72000000.0
2005-11-04 11:46:00,1.76567,1.76573,1.76564,1.76569,87999999.0
2005-11-04 11:47:00,1.76576,1.76579,1.7657,1.76579,102799998.0
2005-11-04 11:48:00,1.76582,1.76601,1.76582,1.76597,96400000.0
2005-11-04 11:49:00,1.76597,1.76616,1.76597,1.7661,47200001.0
2005-11-04 11:50:00,1.76612,1.76625,1.76612,1.76624,116199999.0
2005-11-04 11:51:00,1.76625,1.76625,1.76615,1.7662,22800000.0
2005-11-04 11:52:00,1.76618,1.7664,1.76613,1.7664,82699999.0
2005-11-04 11:53:00,1.76645,1.76655,1.76645,1.76654,61299999.0
2005-11-04 11:54:00,1.7665,1.76655,1.76645,1.76645,134300003.0
2005-11-04 11:55:00,1.76658,1.7666,1.76655,1.7666,32799999.0
2005-11-04 11:56:00,1.76653,1.76653,1.76638,1.76652,86099998.0
2005-11-04 11:57:00,1.7665,1.76651,1.76641,1.76647,72200000.0
2005-11-04 11:58:00,1.76634,1.7664,1.76627,1.76627,39700000.0
2005-11-04 11:59:00,1.76631,1.76644,1.7663,1.76644,118899996.0
2005-11-04 12:00:00,1.7664,1.76647,1.76628,1.7663,107799999.0
2005-11-04 12:01:00,1.7663,1.76648,1.76618,1.76618,60900002.0
2005-11-04 12:02:00,1.76619,1.76645,1.76619,1.76645,31100001.0
2005-11-04 12:03:00,1.76657,1.76658,1.76644,1.76644,35800000.0
2005-11-04 12:04:00,1.76636,1.76649,1.76628,1.76628,94099999.0
2005-11-04 12:05:00,1.76632,1.76632,1.766,1.766,66299998.0
2005-11-04 12:06:00,1.76592,1.76601,1.76578,1.76578,40900000.0
2005-11-04 12:07:00,1.76577,1.76581,1.76567,1.76568,31400000.0
2005-11-04 12:08:00,1.76558,1.76573,1.76556,1.76568,36000000.0
2005-11-04 12:09:00,1.76587,1.76587,1.76568,1.76581,21300000.0
2005-11-04 12:10:00,1.76583,1.76628,1.76574,1.76628,23600000.0
2005-11-04 12:11:00,1.76634,1.76647,1.76626,1.76641,31900000.0
2005-11-04 12:12:00,1.76628,1.76628,1.76599,1.766,42199999.0
2005-11-04 12:13:00,1.76598,1.76598,1.76588,1.76589,23500000.0
2005-11-04 12:14:00,1.7658,1.7658,1.76559,1.76567,70500001.0
2005-11-04 12:15:00,1.76566,1.76566,1.76555,1.76555,88100000.0
2005-11-04 12:16:00,1.76565,1.76569,1.76541,1.76545,50199999.0
2005-11-04 12:17:00,1.76528,1.76528,1.76469,1.76469,37899999.0
2005-11-04 12:18:00,1.76473,1.76503,1.76473,1.765,57000000.0
2005-11-04 12:19:00,1.76515,1.76554,1.76515,1.76544,37400000.0
2005-11-04 12:20:00,1.76553,1.76553,1.76539,1.76547,23600000.0
2005-11-04 12:21:00,1.76544,1.76574,1.76544,1.76559,115399998.0
2005-11-04 12:22:00,1.76557,1.76563,1.7655,1.7655,61099999.0
2005-11-04 12:23:00,1.76545,1.76545,1.7654,1.7654,77200001.0
2005-11-04 12:24:00,1.76538,1.76543,1.76534,1.76538,58699999.0
2005-11-04 12:25:00,1.7655,1.76573,1.7655,1.76568,31100000.0
2005-11-04 12:26:00,1.76567,1.7657,1.76543,1.76543,48400000.0
2005-11-04 12:27:00,1.76545,1.76549,1.76544,1.76547,59999999.0
2005-11-04 12:28:00,1.76541,1.76546,1.76534,1.7654,47900000.0
2005-11-04 12:29:00,1.76542,1.76542,1.76523,1.76523,77100000.0
2005-11-04 12:30:00,1.76525,1.76525,1.76515,1.7652,98900000.0
2005-11-04 12:31:00,1.76518,1.76529,1.76515,1.76525,99700000.0
2005-11-04 12:32:00,1.76532,1.76532,1.76512,1.76519,46800000.0
2005-11-04 12:33:00,1.76525,1.76525,1.76515,1.76517,77469999.0
2005-11-04 12:34:00,1.76511,1.76511,1.76499,1.76499,9600000.0
2005-11-04 12:35:00,1.76507,1.76526,1.76507,1.76525,70500001.0
2005-11-04 12:36:00,1.76523,1.7653,1.76506,1.7653,54200000.0
2005-11-04 12:37:00,1.7652,1.76531,1.7651,1.76531,39600000.0
2005-11-04 12:38:00,1.7653,1.76535,1.76525,1.76535,42900000.0
2005-11-04 12:39:00,1.76529,1.76537,1.76513,1.76513,73300001.0
2005-11-04 12:40:00,1.76511,1.76521,1.7651,1.76515,72700001.0
2005-11-04 12:41:00,1.76506,1.76531,1.76506,1.76531,30100000.0
2005-11-04 12:42:00,1.76531,1.76547,1.76525,1.76532,79200000.0
2005-11-04 12:43:00,1.76533,1.76561,1.76533,1.76561,118599998.0
2005-11-04 12:44:00,1.76555,1.76561,1.76547,1.76557,41000000.0
2005-11-04 12:45:00,1.76568,1.76573,1.76556,1.76565,61099999.0
2005-11-04 12:46:00,1.76571,1.76583,1.76571,1.76583,50200001.0
2005-11-04 12:47:00,1.76587,1.76599,1.76583,1.76591,74800001.0
2005-11-04 12:48:00,1.76585,1.76595,1.76584,1.76595,55499998.0
2005-11-04 12:49:00,1.76607,1.76607,1.76594,1.76602,123499998.0
2005-11-04 12:50:00,1.76607,1.76625,1.76605,1.76625,78499998.0
2005-11-04 12:51:00,1.76616,1.76624,1.76614,1.76618,40500000.0
2005-11-04 12:52:00,1.76606,1.76619,1.76595,1.76595,97799999.0
2005-11-04 12:53:00,1.76593,1.7661,1.76593,1.76601,55900000.0
2005-11-04 12:54:00,1.76598,1.76605,1.7659,1.766,54600000.0
2005-11-04 12:55:00,1.76601,1.76621,1.76601,1.76621,30700000.0
2005-11-04 12:56:00,1.76617,1.76621,1.76604,1.76621,19300000.0
2005-11-04 12:57:00,1.76629,1.7664,1.76629,1.76637,68499999.0
2005-11-04 12:58:00,1.76634,1.76634,1.76621,1.7663,90500000.0
2005-11-04 12:59:00,1.76595,1.7662,1.76595,1.7662,19100000.0
2005-11-04 13:00:00,1.76627,1.7663,1.76617,1.76625,93799998.0
2005-11-04 13:01:00,1.76615,1.76628,1.76615,1.76619,43800000.0
2005-11-04 13:02:00,1.76608,1.76608,1.76579,1.76579,43500000.0
2005-11-04 13:03:00,1.7658,1.76592,1.7658,1.76586,56100000.0
2005-11-04 13:04:00,1.76578,1.76578,1.76557,1.76557,48100000.0
2005-11-04 13:05:00,1.76546,1.76559,1.76544,1.76548,74400001.0
2005-11-04 13:06:00,1.76557,1.76562,1.76545,1.76547,132900001.0
2005-11-04 13:07:00,1.76548,1.76548,1.76509,1.76518,107400000.0
2005-11-04 13:08:00,1.76525,1.76529,1.76517,1.76522,60600000.0
2005-11-04 13:09:00,1.76517,1.76536,1.76517,1.76529,30100000.0
2005-11-04 13:10:00,1.76532,1.76536,1.76524,1.76524,29200000.0
2005-11-04 13:11:00,1.76518,1.7653,1.76518,1.7653,22800000.0
2005-11-04 13:12:00,1.76528,1.76528,1.76506,1.76515,65899999.0
2005-11-04 13:13:00,1.765,1.76535,1.765,1.76528,33300000.0
2005-11-04 13:14:00,1.76543,1.76565,1.76543,1.76562,64100000.0
2005-11-04 13:15:00,1.7657,1.76574,1.76539,1.76539,62300001.0
2005-11-04 13:16:00,1.76528,1.76546,1.76524,1.76546,102500001.0
2005-11-04 13:17:00,1.76553,1.76553,1.76541,1.76544,99400003.0
2005-11-04 13:18:00,1.7655,1.76568,1.7655,1.7655,54399999.0
2005-11-04 13:19:00,1.76557,1.76557,1.7654,1.76548,53299999.0
2005-11-04 13:20:00,1.76547,1.7655,1.76525,1.76525,58399998.0
2005-11-04 13:21:00,1.7653,1.76534,1.76529,1.76529,46700000.0
2005-11-04 13:22:00,1.76535,1.76548,1.7653,1.7653,32900000.0
2005-11-04 13:23:00,1.76532,1.76539,1.76527,1.76527,46700000.0
2005-11-04 13:24:00,1.76513,1.76514,1.76504,1.76504,46300000.0
2005-11-04 13:25:00,1.76506,1.76511,1.76506,1.7651,29900000.0
2005-11-04 13:26:00,1.76508,1.76517,1.7648,1.7648,92700000.0
2005-11-04 13:27:00,1.76475,1.76506,1.76466,1.76505,116300003.0
2005-11-04 13:28:00,1.76499,1.76515,1.76496,1.76514,34900000.0
2005-11-04 13:29:00,1.76524,1.76534,1.7652,1.76528,84999999.0
2005-11-04 13:30:00,1.76527,1.76549,1.76525,1.76525,74900001.0
2005-11-04 13:31:00,1.76534,1.76549,1.76534,1.76542,63600001.0
2005-11-04 13:32:00,1.76554,1.76572,1.76554,1.76572,24400000.0
2005-11-04 13:33:00,1.7658,1.76599,1.76573,1.76596,66300000.0
2005-11-04 13:34:00,1.76598,1.76603,1.76589,1.76597,114500000.0
2005-11-04 13:35:00,1.76607,1.76611,1.76584,1.76584,63300002.0
2005-11-04 13:36:00,1.76586,1.76593,1.76586,1.76587,75800000.0
2005-11-04 13:37:00,1.7659,1.76603,1.7659,1.76592,33300000.0
2005-11-04 13:38:00,1.76595,1.766,1.7659,1.7659,38200000.0
2005-11-04 13:39:00,1.76594,1.76601,1.76591,1.76598,55899999.0
2005-11-04 13:40:00,1.76602,1.76602,1.76588,1.76594,89500002.0
2005-11-04 13:41:00,1.76595,1.76598,1.76585,1.76585,82899999.0
2005-11-04 13:42:00,1.76582,1.7659,1.76563,1.76567,108800002.0
2005-11-04 13:43:00,1.76543,1.76543,1.76527,1.76527,22000000.0
2005-11-04 13:44:00,1.76498,1.76498,1.76486,1.76488,65500000.0
2005-11-04 13:45:00,1.7648,1.7649,1.7648,1.7649,58799999.0
2005-11-04 13:46:00,1.76484,1.76484,1.7647,1.76476,32500000.0
2005-11-04 13:47:00,1.76481,1.76495,1.76481,1.76485,43800000.0
2005-11-04 13:48:00,1.76491,1.76507,1.76491,1.76504,73000000.0
2005-11-04 13:49:00,1.76505,1.76511,1.76489,1.76511,43800000.0
2005-11-04 13:50:00,1.76507,1.76509,1.76505,1.76509,30000000.0
2005-11-04 13:51:00,1.7651,1.76516,1.76502,1.76502,27100000.0
2005-11-04 13:52:00,1.76497,1.765,1.76484,1.7649,48700000.0
2005-11-04 13:53:00,1.7649,1.7651,1.7649,1.7651,55000002.0
2005-11-04 13:54:00,1.76507,1.76512,1.76501,1.76512,40300000.0
2005-11-04 13:55:00,1.76509,1.76513,1.76506,1.7651,119300000.0
2005-11-04 13:56:00,1.76511,1.76511,1.76489,1.76497,33500000.0
2005-11-04 13:57:00,1.76495,1.76495,1.76459,1.7646,54000000.0
2005-11-04 13:58:00,1.76456,1.76469,1.76453,1.76455,61000000.0
2005-11-04 13:59:00,1.76467,1.76469,1.7645,1.7645,86000000.0
2005-11-04 14:00:00,1.76448,1.76485,1.76447,1.76477,48000000.0
2005-11-04 14:01:00,1.76491,1.76492,1.76458,1.76458,78249998.0
2005-11-04 14:02:00,1.76451,1.76458,1.76451,1.76451,60799999.0
2005-11-04 14:03:00,1.7646,1.7646,1.76448,1.76448,40600000.0
2005-11-04 14:04:00,1.76454,1.76472,1.76454,1.76472,77600002.0
2005-11-04 14:05:00,1.76465,1.76465,1.76455,1.76463,33300000.0
2005-11-04 14:06:00,1.76462,1.76478,1.76461,1.76476,112000000.0
2005-11-04 14:07:00,1.76483,1.76491,1.76479,1.76482,55900001.0
2005-11-04 14:08:00,1.76488,1.7649,1.76482,1.76488,74299999.0
2005-11-04 14:09:00,1.76458,1.76458,1.76427,1.76427,19600000.0
2005-11-04 14:10:00,1.76408,1.7643,1.76406,1.7643,24000000.0
2005-11-04 14:11:00,1.76429,1.76471,1.76429,1.76466,30200000.0
2005-11-04 14:12:00,1.76459,1.76478,1.76459,1.7647,48300000.0
2005-11-04 14:13:00,1.76477,1.76482,1.76469,1.7648,66200000.0
2005-11-04 14:14:00,1.76478,1.76481,1.76468,1.76473,46100000.0
2005-11-04 14:15:00,1.76465,1.76465,1.7645,1.7646,39500000.0
2005-11-04 14:16:00,1.76469,1.76478,1.76469,1.76472,30500000.0
2005-11-04 14:17:00,1.76473,1.76473,1.76459,1.76465,62900000.0
2005-11-04 14:18:00,1.7648,1.76507,1.7648,1.76495,21900000.0
2005-11-04 14:19:00,1.76502,1.76507,1.765,1.765,53300000.0
2005-11-04 14:20:00,1.76487,1.765,1.76479,1.76482,23500000.0
2005-11-04 14:21:00,1.76466,1.76473,1.76455,1.76463,71499999.0
2005-11-04 14:22:00,1.76473,1.76483,1.76467,1.76467,60499999.0
2005-11-04 14:23:00,1.76472,1.76481,1.76467,1.76467,145899998.0
2005-11-04 14:24:00,1.76471,1.76478,1.76459,1.76464,73700001.0
2005-11-04 14:25:00,1.7646,1.76481,1.7646,1.76476,105999999.0
2005-11-04 14:26:00,1.76475,1.76479,1.76462,1.76462,50800000.0
2005-11-04 14:27:00,1.76464,1.76471,1.7646,1.7646,86599999.0
2005-11-04 14:28:00,1.7643,1.76437,1.76421,1.76437,31400000.0
2005-11-04 14:29:00,1.76449,1.76459,1.76445,1.76458,55169999.0
2005-11-04 14:30:00,1.76462,1.76464,1.76431,1.76431,54100000.0
2005-11-04 14:31:00,1.76415,1.7643,1.76415,1.7642,78800000.0
2005-11-04 14:32:00,1.76414,1.76414,1.76411,1.76411,8300000.0
2005-11-04 14:33:00,1.7641,1.7643,1.7641,1.7642,68099998.0
2005-11-04 14:34:00,1.76417,1.7643,1.76414,1.7642,58900000.0
2005-11-04 14:35:00,1.76407,1.76412,1.76407,1.76407,63000001.0
2005-11-04 14:36:00,1.76406,1.76406,1.76393,1.76395,93899999.0
2005-11-04 14:37:00,1.76403,1.76409,1.76374,1.76382,37400000.0
2005-11-04 14:38:00,1.76376,1.76387,1.76367,1.7637,78100000.0
2005-11-04 14:39:00,1.76381,1.76386,1.76367,1.76367,34299999.0
2005-11-04 14:40:00,1.76365,1.76365,1.76345,1.76345,9600000.0
2005-11-04 14:41:00,1.76343,1.76355,1.7634,1.76342,91400000.0
2005-11-04 14:42:00,1.7635,1.76369,1.7635,1.76361,49800000.0
2005-11-04 14:43:00,1.76372,1.76384,1.76372,1.76384,42000000.0
2005-11-04 14:44:00,1.76393,1.76393,1.76378,1.76387,73300002.0
2005-11-04 14:45:00,1.76376,1.76376,1.76358,1.76358,109299998.0
2005-11-04 14:46:00,1.7635,1.76362,1.7635,1.76362,35100000.0
2005-11-04 14:47:00,1.7636,1.76384,1.7636,1.76384,81399999.0
2005-11-04 14:48:00,1.76385,1.76385,1.76373,1.76373,61600001.0
2005-11-04 14:49:00,1.76369,1.7638,1.76364,1.76373,60600000.0
2005-11-04 14:50:00,1.76383,1.76397,1.76375,1.76391,86000001.0
2005-11-04 14:51:00,1.76387,1.76406,1.76383,1.76406,74199999.0
2005-11-04 14:52:00,1.7639,1.76417,1.76388,1.76416,53600001.0
2005-11-04 14:53:00,1.7642,1.76423,1.76417,1.76419,41200000.0
2005-11-04 14:54:00,1.76413,1.76415,1.76397,1.76415,46900001.0
2005-11-04 14:55:00,1.76421,1.76432,1.76421,1.76422,56800001.0
2005-11-04 14:56:00,1.76414,1.76414,1.76398,1.76398,29400000.0
2005-11-04 14:57:00,1.764,1.76413,1.764,1.76404,76699999.0
2005-11-04 14:58:00,1.7641,1.76416,1.76406,1.76407,22200000.0
2005-11-04 14:59:00,1.764,1.76406,1.76393,1.76393,108000001.0
2005-11-04 15:00:00,1.76391,1.76407,1.76391,1.76404,123600001.0
2005-11-04 15:01:00,1.76397,1.76411,1.76391,1.76399,63899999.0
2005-11-04 15:02:00,1.76405,1.76409,1.76397,1.76397,74399998.0
2005-11-04 15:03:00,1.76405,1.76431,1.76405,1.76431,76100001.0
2005-11-04 15:04:00,1.76436,1.76458,1.76436,1.7644,27300000.0
2005-11-04 15:05:00,1.76442,1.76466,1.76442,1.76466,64100000.0
2005-11-04 15:06:00,1.76453,1.76457,1.76436,1.7644,102000002.0
2005-11-04 15:07:00,1.76443,1.7645,1.76431,1.7645,76199998.0
2005-11-04 15:08:00,1.76452,1.76452,1.76434,1.76443,12600000.0
2005-11-04 15:09:00,1.76449,1.76464,1.76449,1.76457,87100000.0
2005-11-04 15:10:00,1.76437,1.76437,1.76433,1.76433,13900000.0
2005-11-04 15:11:00,1.76428,1.76428,1.76415,1.76415,35300000.0
2005-11-04 15:12:00,1.76411,1.76414,1.76411,1.76414,4800000.0
2005-11-04 15:13:00,1.76417,1.7642,1.76394,1.76399,63600000.0
2005-11-04 15:14:00,1.76404,1.76408,1.76396,1.76396,50800000.0
2005-11-04 15:15:00,1.76388,1.76391,1.76373,1.76391,61100000.0
2005-11-04 15:16:00,1.7639,1.76393,1.76386,1.76388,25400001.0
2005-11-04 15:17:00,1.76375,1.76388,1.76368,1.76377,96699999.0
2005-11-04 15:18:00,1.76381,1.76391,1.76365,1.76368,113500001.0
2005-11-04 15:19:00,1.76361,1.76368,1.7625,1.7625,57300000.0
2005-11-04 15:20:00,1.76245,1.76254,1.76223,1.76237,59599999.0
2005-11-04 15:21:00,1.76248,1.76255,1.76243,1.76255,33600000.0
2005-11-04 15:22:00,1.76247,1.76247,1.76215,1.76224,35300000.0
2005-11-04 15:23:00,1.7623,1.76246,1.76228,1.76246,92099998.0
2005-11-04 15:24:00,1.76264,1.76293,1.76264,1.76293,27400000.0
2005-11-04 15:25:00,1.76299,1.76314,1.76299,1.76308,122000000.0
2005-11-04 15:26:00,1.76327,1.76352,1.76315,1.76348,97200003.0
2005-11-04 15:27:00,1.76332,1.76332,1.76297,1.76307,51599999.0
2005-11-04 15:28:00,1.76317,1.76317,1.76279,1.76279,49300000.0
2005-11-04 15:29:00,1.76243,1.76243,1.76074,1.76114,130100000.0
2005-11-04 15:30:00,1.76192,1.76391,1.76192,1.7636,70600001.0
2005-11-04 15:31:00,1.76383,1.76555,1.76383,1.76555,93600002.0
2005-11-04 15:32:00,1.76506,1.76627,1.76506,1.76603,64500001.0
2005-11-04 15:33:00,1.76589,1.76589,1.76478,1.76478,28500000.0
2005-11-04 15:34:00,1.76473,1.76485,1.76343,1.76343,73400001.0
2005-11-04 15:35:00,1.76343,1.7635,1.7629,1.76324,58000001.0
2005-11-04 15:36:00,1.76365,1.76467,1.76365,1.76467,52400000.0
2005-11-04 15:37:00,1.76494,1.76541,1.76486,1.76541,76899999.0
2005-11-04 15:38:00,1.76553,1.76609,1.76553,1.76605,72900001.0
2005-11-04 15:39:00,1.76627,1.76645,1.76617,1.76624,26100000.0
2005-11-04 15:40:00,1.76628,1.76637,1.76612,1.76624,87200001.0
2005-11-04 15:41:00,1.7662,1.76732,1.76618,1.76732,15300000.0
2005-11-04 15:42:00,1.76761,1.76761,1.76694,1.76702,97200001.0
2005-11-04 15:43:00,1.76693,1.76742,1.76693,1.76715,79599999.0
2005-11-04 15:44:00,1.76713,1.7672,1.76685,1.76688,58100000.0
2005-11-04 15:45:00,1.7669,1.76738,1.7669,1.76729,84799999.0
2005-11-04 15:46:00,1.76753,1.76818,1.76753,1.76812,45900000.0
2005-11-04 15:47:00,1.76789,1.76789,1.76764,1.76764,40700000.0
2005-11-04 15:48:00,1.76785,1.7679,1.76732,1.7675,111400003.0
2005-11-04 15:49:00,1.76761,1.76821,1.76761,1.76815,111400001.0
2005-11-04 15:50:00,1.76806,1.76825,1.76801,1.76818,116749998.0
2005-11-04 15:51:00,1.76807,1.76807,1.76755,1.76764,27900000.0
2005-11-04 15:52:00,1.76756,1.76788,1.76751,1.76784,125100000.0
2005-11-04 15:53:00,1.76801,1.76865,1.76801,1.76865,58000000.0
2005-11-04 15:54:00,1.76849,1.76849,1.76813,1.76826,86000001.0
2005-11-04 15:55:00,1.76822,1.76822,1.76791,1.76802,22200000.0
2005-11-04 15:56:00,1.76792,1.768,1.76774,1.76786,36699999.0
2005-11-04 15:57:00,1.76777,1.76819,1.76772,1.76803,106899999.0
2005-11-04 15:58:00,1.76807,1.76834,1.76806,1.76827,55100000.0
2005-11-04 15:59:00,1.76831,1.76831,1.76795,1.768,68800001.0
2005-11-04 16:00:00,1.76795,1.76817,1.76775,1.76817,59899998.0
2005-11-04 16:01:00,1.76838,1.76875,1.76816,1.76869,95399999.0
2005-11-04 16:02:00,1.76868,1.76953,1.76868,1.76953,87600000.0
2005-11-04 16:03:00,1.7699,1.77005,1.76937,1.76938,77200001.0
2005-11-04 16:04:00,1.76933,1.76961,1.76928,1.76942,29100000.0
2005-11-04 16:05:00,1.76966,1.76989,1.76966,1.76989,10400000.0
2005-11-04 16:06:00,1.77015,1.77015,1.76971,1.76997,62300000.0
2005-11-04 16:07:00,1.76984,1.76986,1.76963,1.76963,68900001.0
2005-11-04 16:08:00,1.76947,1.76953,1.76925,1.76931,75000000.0
2005-11-04 16:09:00,1.76925,1.76926,1.76921,1.76926,73700001.0
2005-11-04 16:10:00,1.76914,1.76916,1.76899,1.769,84400000.0
2005-11-04 16:11:00,1.76914,1.76957,1.76914,1.76957,66600000.0
2005-11-04 16:12:00,1.76952,1.76957,1.76946,1.76949,53500001.0
2005-11-04 16:13:00,1.76952,1.76955,1.76938,1.76945,128899998.0
2005-11-04 16:14:00,1.76932,1.76932,1.76872,1.76872,71100001.0
2005-11-04 16:15:00,1.76853,1.76858,1.76835,1.7684,87199998.0
2005-11-04 16:16:00,1.76806,1.76806,1.76718,1.76721,76900001.0
2005-11-04 16:17:00,1.76739,1.76739,1.76661,1.76661,82700000.0
2005-11-04 16:18:00,1.76651,1.76662,1.76639,1.76662,58900000.0
2005-11-04 16:19:00,1.76673,1.767,1.76673,1.767,31600000.0
2005-11-04 16:20:00,1.76707,1.76719,1.76703,1.7671,105700001.0
2005-11-04 16:21:00,1.76703,1.76703,1.76671,1.76703,56000000.0
2005-11-04 16:22:00,1.76708,1.76732,1.76707,1.76723,36000000.0
2005-11-04 16:23:00,1.76696,1.76696,1.76641,1.7666,126600000.0
2005-11-04 16:24:00,1.76657,1.76672,1.76642,1.76643,74100000.0
2005-11-04 16:25:00,1.76648,1.76656,1.7664,1.7665,69600000.0
2005-11-04 16:26:00,1.76645,1.76645,1.76618,1.76632,71000001.0
2005-11-04 16:27:00,1.76643,1.76671,1.76643,1.76655,46600001.0
2005-11-04 16:28:00,1.76634,1.76634,1.76533,1.76533,77900001.0
2005-11-04 16:29:00,1.76512,1.76512,1.7648,1.76492,68000001.0
2005-11-04 16:30:00,1.76499,1.76525,1.76499,1.76525,47199999.0
2005-11-04 16:31:00,1.76535,1.76547,1.76526,1.76537,66099999.0
2005-11-04 16:32:00,1.76531,1.76531,1.76479,1.76479,54200000.0
2005-11-04 16:33:00,1.76484,1.76495,1.76457,1.76457,90400001.0
2005-11-04 16:34:00,1.76448,1.76469,1.76439,1.76469,59400000.0
2005-11-04 16:35:00,1.7648,1.7651,1.7648,1.7651,39000000.0
2005-11-04 16:36:00,1.7651,1.76531,1.76502,1.76523,42700000.0
2005-11-04 16:37:00,1.76518,1.7654,1.76516,1.76538,96199999.0
2005-11-04 16:38:00,1.76535,1.76555,1.76518,1.76522,130300001.0
2005-11-04 16:39:00,1.76503,1.76535,1.76503,1.76535,83570000.0
2005-11-04 16:40:00,1.76523,1.76544,1.76515,1.76542,87100002.0
2005-11-04 16:41:00,1.7652,1.76543,1.76508,1.76519,63000000.0
2005-11-04 16:42:00,1.76517,1.76527,1.76512,1.76518,88800002.0
2005-11-04 16:43:00,1.76513,1.76522,1.76502,1.76519,73500000.0
2005-11-04 16:44:00,1.76503,1.76503,1.7644,1.7644,37100000.0
2005-11-04 16:45:00,1.76447,1.76453,1.7644,1.76442,65599999.0
2005-11-04 16:46:00,1.76446,1.7645,1.76387,1.76387,51300000.0
2005-11-04 16:47:00,1.76387,1.76452,1.76387,1.76452,70400001.0
2005-11-04 16:48:00,1.76464,1.76474,1.7646,1.7646,89100001.0
2005-11-04 16:49:00,1.76462,1.76468,1.76436,1.76453,102900002.0
2005-11-04 16:50:00,1.7645,1.76473,1.76441,1.76473,83300002.0
2005-11-04 16:51:00,1.76473,1.76473,1.76429,1.76429,61500000.0
2005-11-04 16:52:00,1.76432,1.7644,1.76403,1.76403,32300001.0
2005-11-04 16:53:00,1.76396,1.7642,1.76396,1.76401,43399999.0
2005-11-04 16:54:00,1.76395,1.76429,1.76395,1.76423,76300000.0
2005-11-04 16:55:00,1.76439,1.76439,1.76404,1.76407,56400000.0
2005-11-04 16:56:00,1.76407,1.76416,1.76407,1.76407,83500000.0
2005-11-04 16:57:00,1.76393,1.76406,1.76356,1.76356,148399998.0
2005-11-04 16:58:00,1.76352,1.76353,1.76321,1.76328,49100000.0
2005-11-04 16:59:00,1.763,1.76303,1.76234,1.76234,91300002.0
2005-11-04 17:00:00,1.76152,1.76187,1.7606,1.7606,79900000.0
2005-11-04 17:01:00,1.76027,1.76027,1.75985,1.76022,59600000.0
2005-11-04 17:02:00,1.76047,1.76056,1.76032,1.76047,59700000.0
2005-11-04 17:03:00,1.76065,1.761,1.76065,1.76089,105299999.0
2005-11-04 17:04:00,1.76087,1.76098,1.76062,1.76069,52000000.0
2005-11-04 17:05:00,1.76047,1.76047,1.75997,1.75997,26400000.0
2005-11-04 17:06:00,1.75963,1.75963,1.75858,1.75865,60600000.0
2005-11-04 17:07:00,1.7583,1.7583,1.75769,1.75778,43300000.0
2005-11-04 17:08:00,1.75792,1.758,1.75765,1.7577,78200000.0
2005-11-04 17:09:00,1.7574,1.75749,1.75699,1.75711,74600000.0
2005-11-04 17:10:00,1.75699,1.75727,1.75684,1.75727,52200000.0
2005-11-04 17:11:00,1.7573,1.75809,1.7573,1.75809,47500000.0
2005-11-04 17:12:00,1.75817,1.75819,1.75776,1.75791,76200001.0
2005-11-04 17:13:00,1.75797,1.75803,1.7576,1.75784,41499999.0
2005-11-04 17:14:00,1.7582,1.75833,1.75809,1.75814,43500000.0
2005-11-04 17:15:00,1.75816,1.75827,1.7579,1.7579,63000000.0
2005-11-04 17:16:00,1.75763,1.75777,1.75752,1.75777,41700000.0
2005-11-04 17:17:00,1.75768,1.75768,1.75744,1.75744,71500000.0
2005-11-04 17:18:00,1.75745,1.75768,1.75735,1.75762,24900000.0
2005-11-04 17:19:00,1.75776,1.75801,1.75776,1.75801,69100001.0
2005-11-04 17:20:00,1.75795,1.75795,1.75779,1.75788,119199997.0
2005-11-04 17:21:00,1.75782,1.75786,1.75768,1.75772,99300001.0
2005-11-04 17:22:00,1.75737,1.75737,1.75659,1.75665,16600000.0
2005-11-04 17:23:00,1.75643,1.75652,1.75634,1.75649,32700000.0
2005-11-04 17:24:00,1.75618,1.75618,1.7554,1.75546,35800001.0
2005-11-04 17:25:00,1.75546,1.75552,1.75524,1.75543,83700002.0
2005-11-04 17:26:00,1.75532,1.75532,1.75504,1.75523,29300000.0
2005-11-04 17:27:00,1.75537,1.75547,1.75516,1.75516,51300000.0
2005-11-04 17:28:00,1.75522,1.75529,1.75434,1.75442,57900001.0
2005-11-04 17:29:00,1.75452,1.75452,1.75301,1.75326,94600000.0
2005-11-04 17:30:00,1.75331,1.75352,1.75307,1.75308,90800000.0
2005-11-04 17:31:00,1.75317,1.75333,1.75308,1.75322,59699998.0
2005-11-04 17:32:00,1.75343,1.75363,1.75328,1.7536,44700000.0
2005-11-04 17:33:00,1.75343,1.75343,1.75306,1.75309,53000000.0
2005-11-04 17:34:00,1.75307,1.75308,1.75241,1.75246,96100000.0
2005-11-04 17:35:00,1.7521,1.75213,1.75149,1.75151,60500000.0
2005-11-04 17:36:00,1.75123,1.75148,1.75113,1.75148,63999999.0
2005-11-04 17:37:00,1.75138,1.75173,1.75138,1.75173,52300000.0
2005-11-04 17:38:00,1.75215,1.75283,1.75215,1.7528,56600000.0
2005-11-04 17:39:00,1.7527,1.75289,1.75268,1.75272,79500000.0
2005-11-04 17:40:00,1.75255,1.75255,1.75217,1.75235,96700003.0
2005-11-04 17:41:00,1.75235,1.75235,1.75219,1.75229,36400000.0
2005-11-04 17:42:00,1.75245,1.75256,1.75227,1.75256,70600000.0
2005-11-04 17:43:00,1.7526,1.75297,1.75255,1.75271,42000000.0
2005-11-04 17:44:00,1.75269,1.75294,1.75269,1.75286,90799999.0
2005-11-04 17:45:00,1.75292,1.75303,1.75263,1.75294,63899999.0
2005-11-04 17:46:00,1.75283,1.75283,1.75246,1.75252,27500000.0
2005-11-04 17:47:00,1.75252,1.75258,1.75207,1.75207,73400000.0
2005-11-04 17:48:00,1.75199,1.75199,1.75161,1.75161,37400000.0
2005-11-04 17:49:00,1.75142,1.75142,1.75107,1.75123,70900001.0
2005-11-04 17:50:00,1.75106,1.75106,1.75083,1.7509,47400001.0
2005-11-04 17:51:00,1.75083,1.75092,1.75074,1.75092,45900001.0
2005-11-04 17:52:00,1.75093,1.75093,1.75014,1.75014,55300002.0
2005-11-04 17:53:00,1.74989,1.74999,1.74957,1.74957,94499998.0
2005-11-04 17:54:00,1.74942,1.74944,1.74913,1.74913,72400002.0
2005-11-04 17:55:00,1.74885,1.74885,1.7485,1.74858,48500000.0
2005-11-04 17:56:00,1.7484,1.74851,1.74815,1.74816,62400000.0
2005-11-04 17:57:00,1.74804,1.74816,1.74798,1.74799,66300000.0
2005-11-04 17:58:00,1.748,1.74828,1.74786,1.74828,42746993.0
2005-11-04 17:59:00,1.7487,1.74947,1.7487,1.74937,29700000.0
2005-11-04 18:00:00,1.74933,1.74933,1.74877,1.74877,24600000.0
2005-11-04 18:01:00,1.74861,1.75014,1.74861,1.75006,745500000.0
2005-11-04 18:02:00,1.75019,1.7506,1.75019,1.75029,1270300012.0
2005-11-04 18:03:00,1.75032,1.75032,1.75008,1.75008,1106450001.0
2005-11-04 18:04:00,1.75,1.75,1.74923,1.74958,764700000.0
2005-11-04 18:05:00,1.74956,1.7497,1.74945,1.7496,848000001.0
2005-11-04 18:06:00,1.74964,1.74989,1.74964,1.74983,980950000.0
2005-11-04 18:07:00,1.74989,1.7504,1.7498,1.75023,1116999997.0
2005-11-04 18:08:00,1.75025,1.75044,1.75,1.75005,1326350002.0
2005-11-04 18:09:00,1.75007,1.75066,1.75002,1.75025,409099997.0
2005-11-04 18:10:00,1.75032,1.75046,1.74981,1.74994,731500007.0
2005-11-04 18:11:00,1.75014,1.75049,1.75009,1.75043,511349998.0
2005-11-04 18:12:00,1.75049,1.75075,1.75044,1.75057,714000002.0
2005-11-04 18:13:00,1.75068,1.75096,1.7506,1.75096,510399999.0
2005-11-04 18:14:00,1.75096,1.75114,1.75086,1.75107,748999997.0
2005-11-04 18:15:00,1.7512,1.75154,1.7512,1.7514,949349997.0
2005-11-04 18:16:00,1.75148,1.75178,1.75137,1.75164,741199997.0
2005-11-04 18:17:00,1.75172,1.75211,1.75172,1.75199,500100003.0
2005-11-04 18:18:00,1.75198,1.75214,1.75183,1.75183,751949999.0
2005-11-04 18:19:00,1.75183,1.75183,1.7514,1.7514,560099999.0
2005-11-04 18:20:00,1.7514,1.75149,1.75134,1.75145,423799997.0
2005-11-04 18:21:00,1.75143,1.75143,1.75124,1.75133,823399999.0
2005-11-04 18:22:00,1.75133,1.7515,1.75127,1.7514,506400000.0
2005-11-04 18:23:00,1.75143,1.75193,1.75142,1.75193,1074100001.0
2005-11-04 18:24:00,1.75192,1.75192,1.75173,1.75181,795399996.0
2005-11-04 18:25:00,1.75174,1.75184,1.75157,1.75165,755649998.0
2005-11-04 18:26:00,1.75166,1.75204,1.75166,1.75192,674700000.0
2005-11-04 18:27:00,1.75198,1.75211,1.75196,1.75198,657400000.0
2005-11-04 18:28:00,1.7519,1.75204,1.75181,1.75203,280650000.0
2005-11-04 18:29:00,1.75204,1.75204,1.75168,1.75168,730199997.0
2005-11-04 18:30:00,1.7516,1.7516,1.7514,1.75141,787099997.0
2005-11-04 18:31:00,1.75139,1.75157,1.75096,1.75151,586399993.0
2005-11-04 18:32:00,1.75147,1.75161,1.75115,1.75115,298699997.0
2005-11-04 18:33:00,1.75102,1.7512,1.75102,1.75102,694900003.0
2005-11-04 18:34:00,1.75103,1.75118,1.75095,1.75096,553900003.0
2005-11-04 18:35:00,1.75095,1.75129,1.7509,1.75107,382199995.0
2005-11-04 18:36:00,1.75105,1.75121,1.7509,1.7509,109699999.0
2005-11-04 18:37:00,1.75081,1.75081,1.75053,1.75053,137699999.0
2005-11-04 18:38:00,1.75057,1.75064,1.75054,1.75057,295099999.0
2005-11-04 18:39:00,1.7506,1.7508,1.75054,1.7508,265100003.0
2005-11-04 18:40:00,1.75088,1.75115,1.75087,1.75115,400099999.0
2005-11-04 18:41:00,1.7512,1.75143,1.7512,1.75143,459100001.0
2005-11-04 18:42:00,1.75145,1.75153,1.75135,1.75135,219200001.0
2005-11-04 18:43:00,1.75153,1.75177,1.75147,1.75147,130499997.0
2005-11-04 18:44:00,1.75132,1.75149,1.75113,1.75113,327470001.0
2005-11-04 18:45:00,1.75109,1.75125,1.75107,1.75118,214700003.0
2005-11-04 18:46:00,1.75118,1.7513,1.75118,1.75128,277900004.0
2005-11-04 18:47:00,1.7513,1.75136,1.75123,1.7513,233600004.0
2005-11-04 18:48:00,1.75122,1.75126,1.75113,1.7512,381600001.0
2005-11-04 18:49:00,1.75118,1.75125,1.75102,1.75102,100199999.0
2005-11-04 18:50:00,1.75092,1.75092,1.75069,1.75085,124800000.0
2005-11-04 18:51:00,1.7509,1.75097,1.75078,1.75094,406299996.0
2005-11-04 18:52:00,1.75086,1.75091,1.75053,1.75068,590099996.0
2005-11-04 18:53:00,1.75062,1.75084,1.7506,1.75064,445449999.0
2005-11-04 18:54:00,1.75065,1.75065,1.75023,1.75028,261400003.0
2005-11-04 18:55:00,1.75023,1.75024,1.74936,1.74948,547750000.0
2005-11-04 18:56:00,1.7494,1.74965,1.74929,1.74962,260299996.0
2005-11-04 18:57:00,1.7496,1.74978,1.74946,1.74978,340400001.0
2005-11-04 18:58:00,1.74985,1.74985,1.74972,1.74977,537300000.0
2005-11-04 18:59:00,1.7498,1.7505,1.74975,1.7505,569700003.0
2005-11-04 19:00:00,1.75055,1.75055,1.75004,1.75004,242299998.0
2005-11-04 19:01:00,1.75007,1.75031,1.75007,1.75028,87399999.0
2005-11-04 19:02:00,1.7503,1.75037,1.75018,1.75018,383999998.0
2005-11-04 19:03:00,1.75028,1.75032,1.7501,1.75024,536199995.0
2005-11-04 19:04:00,1.75035,1.7505,1.7502,1.7502,254700001.0
2005-11-04 19:05:00,1.75018,1.75037,1.75011,1.75017,122200001.0
2005-11-04 19:06:00,1.75021,1.75045,1.7502,1.75035,613699999.0
2005-11-04 19:07:00,1.75026,1.75026,1.74965,1.74965,372699992.0
2005-11-04 19:08:00,1.74945,1.74951,1.74899,1.74919,527300000.0
2005-11-04 19:09:00,1.74906,1.74918,1.74892,1.74905,307699997.0
2005-11-04 19:10:00,1.74888,1.74888,1.74842,1.74842,387200002.0
2005-11-04 19:11:00,1.74842,1.7485,1.7484,1.7484,149999999.0
2005-11-04 19:12:00,1.74843,1.74875,1.74843,1.74875,226270001.0
2005-11-04 19:13:00,1.74884,1.74898,1.74869,1.7487,470500000.0
2005-11-04 19:14:00,1.74857,1.74866,1.74835,1.74846,235799999.0
2005-11-04 19:15:00,1.74847,1.74851,1.74841,1.74849,380999997.0
2005-11-04 19:16:00,1.74852,1.74885,1.74852,1.74885,118199998.0
2005-11-04 19:17:00,1.74895,1.74909,1.74891,1.74897,157500001.0
2005-11-04 19:18:00,1.74893,1.74893,1.74882,1.74887,253999999.0
2005-11-04 19:19:00,1.74902,1.74942,1.74902,1.7494,352700000.0
2005-11-04 19:20:00,1.74945,1.74984,1.74945,1.74945,391700000.0
2005-11-04 19:21:00,1.74938,1.74938,1.74926,1.7493,325699998.0
2005-11-04 19:22:00,1.74934,1.74971,1.74934,1.74957,314700000.0
2005-11-04 19:23:00,1.7496,1.74978,1.74957,1.7496,363200000.0
2005-11-04 19:24:00,1.74958,1.74969,1.74922,1.74935,126199998.0
2005-11-04 19:25:00,1.74935,1.7494,1.74902,1.74902,52600001.0
2005-11-04 19:26:00,1.74895,1.74898,1.74879,1.74879,311899998.0
2005-11-04 19:27:00,1.74878,1.74882,1.74868,1.74871,523099999.0
2005-11-04 19:28:00,1.74863,1.74871,1.74825,1.74825,446099999.0
2005-11-04 19:29:00,1.74818,1.74847,1.74814,1.74831,356200002.0
2005-11-04 19:30:00,1.7482,1.74829,1.74787,1.74787,464400003.0
2005-11-04 19:31:00,1.74783,1.74802,1.74775,1.74786,207800000.0
2005-11-04 19:32:00,1.74776,1.74776,1.74693,1.74693,361200001.0
2005-11-04 19:33:00,1.74681,1.74684,1.74564,1.74564,236399998.0
2005-11-04 19:34:00,1.74592,1.74641,1.74584,1.74641,217699998.0
2005-11-04 19:35:00,1.74659,1.74707,1.74654,1.74687,331199999.0
2005-11-04 19:36:00,1.74686,1.74694,1.74675,1.74675,404599995.0
2005-11-04 19:37:00,1.74668,1.74686,1.74662,1.74686,235046993.0
2005-11-04 19:38:00,1.74692,1.74715,1.74692,1.74715,135500001.0
2005-11-04 19:39:00,1.74737,1.74758,1.74704,1.74758,171300002.0
2005-11-04 19:40:00,1.74761,1.7477,1.74752,1.74753,347100000.0
2005-11-04 19:41:00,1.74751,1.74778,1.74751,1.7477,377899997.0
2005-11-04 19:42:00,1.74775,1.74803,1.7477,1.74785,111500000.0
2005-11-04 19:43:00,1.74771,1.74785,1.74767,1.7478,91800000.0
2005-11-04 19:44:00,1.7478,1.74793,1.74778,1.7478,388599997.0
2005-11-04 19:45:00,1.74781,1.74794,1.74777,1.74794,215900004.0
2005-11-04 19:46:00,1.74799,1.74808,1.74795,1.748,327199998.0
2005-11-04 19:47:00,1.74804,1.7486,1.74794,1.7486,56100000.0
2005-11-04 19:48:00,1.74866,1.74884,1.74844,1.74884,199800000.0
2005-11-04 19:49:00,1.74883,1.74886,1.74861,1.74861,308300006.0
2005-11-04 19:50:00,1.7486,1.7489,1.7486,1.74862,280750003.0
2005-11-04 19:51:00,1.74852,1.74891,1.74849,1.74891,203300000.0
2005-11-04 19:52:00,1.74893,1.74896,1.74864,1.74873,179000000.0
2005-11-04 19:53:00,1.74873,1.74916,1.74872,1.749,103499999.0
2005-11-04 19:54:00,1.7489,1.7489,1.74845,1.74885,255300001.0
2005-11-04 19:55:00,1.74889,1.74926,1.74889,1.74924,88399999.0
2005-11-04 19:56:00,1.74924,1.74924,1.74906,1.74915,236899998.0
2005-11-04 19:57:00,1.74913,1.74928,1.74905,1.7491,379400000.0
2005-11-04 19:58:00,1.74919,1.74922,1.74911,1.74912,396599997.0
2005-11-04 19:59:00,1.74908,1.74927,1.74897,1.74897,257099998.0
2005-11-04 20:00:00,1.74889,1.74899,1.74877,1.74894,234900000.0
2005-11-04 20:01:00,1.749,1.74949,1.749,1.74943,270099999.0
2005-11-04 20:02:00,1.74945,1.74965,1.74934,1.74965,175699999.0
2005-11-04 20:03:00,1.74976,1.7503,1.74975,1.7503,79199999.0
2005-11-04 20:04:00,1.75033,1.75033,1.7498,1.7499,186299998.0
2005-11-04 20:05:00,1.74987,1.75007,1.74987,1.75007,182546994.0
2005-11-04 20:06:00,1.75014,1.7503,1.75013,1.75013,170699998.0
2005-11-04 20:07:00,1.75011,1.75022,1.75011,1.75012,205900002.0
2005-11-04 20:08:00,1.75015,1.75023,1.7501,1.75016,298700002.0
2005-11-04 20:09:00,1.75007,1.75015,1.75005,1.7501,188800003.0
2005-11-04 20:10:00,1.75008,1.75008,1.74989,1.74989,118099999.0
2005-11-04 20:11:00,1.74994,1.74994,1.74986,1.74987,34200000.0
2005-11-04 20:12:00,1.74977,1.74979,1.74952,1.74968,423200000.0
2005-11-04 20:13:00,1.74967,1.74979,1.74964,1.74965,180500001.0
2005-11-04 20:14:00,1.74973,1.74996,1.74973,1.74995,150700000.0
2005-11-04 20:15:00,1.75,1.7502,1.74999,1.75002,430999999.0
2005-11-04 20:16:00,1.74999,1.75021,1.74999,1.75017,138500002.0
2005-11-04 20:17:00,1.75015,1.75018,1.7501,1.7501,67299999.0
2005-11-04 20:18:00,1.7501,1.75018,1.75008,1.7501,110299998.0
2005-11-04 20:19:00,1.7501,1.7501,1.74996,1.74999,147749998.0
2005-11-04 20:20:00,1.74984,1.74992,1.74972,1.74972,223800000.0
2005-11-04 20:21:00,1.74974,1.74992,1.74974,1.74989,139900000.0
2005-11-04 20:22:00,1.74987,1.7499,1.74983,1.74988,125600002.0
2005-11-04 20:23:00,1.74995,1.75019,1.74995,1.75005,266099999.0
2005-11-04 20:24:00,1.75005,1.75007,1.75,1.75007,122000001.0
2005-11-04 20:25:00,1.75007,1.75008,1.74995,1.75005,438899999.0
2005-11-04 20:26:00,1.74999,1.75007,1.7499,1.74992,431300002.0
2005-11-04 20:27:00,1.74995,1.74998,1.7499,1.74998,307700000.0
2005-11-04 20:28:00,1.7499,1.75002,1.74977,1.74998,311146996.0
2005-11-04 20:29:00,1.75005,1.75021,1.74992,1.74992,128000000.0
2005-11-04 20:30:00,1.7499,1.75002,1.74989,1.75001,915599993.0
2005-11-04 20:31:00,1.74984,1.74994,1.74942,1.7498,539799997.0
2005-11-04 20:32:00,1.74998,1.75004,1.74986,1.74999,588099999.0
2005-11-04 20:33:00,1.74998,1.75005,1.74982,1.74982,209199998.0
2005-11-04 20:34:00,1.74982,1.74982,1.74971,1.74971,93400001.0
2005-11-04 20:35:00,1.7497,1.74975,1.74967,1.74967,52700000.0
2005-11-04 20:36:00,1.74968,1.7497,1.74954,1.74967,225300000.0
2005-11-04 20:37:00,1.7497,1.74975,1.74967,1.74968,100269999.0
2005-11-04 20:38:00,1.7496,1.74961,1.74933,1.74933,273300002.0
2005-11-04 20:39:00,1.74938,1.74948,1.74935,1.74948,270700002.0
2005-11-04 20:40:00,1.74952,1.74967,1.74952,1.74952,192700000.0
2005-11-04 20:41:00,1.74957,1.75005,1.74957,1.75001,161400002.0
2005-11-04 20:42:00,1.75017,1.75018,1.75017,1.75018,47400000.0
2005-11-04 20:43:00,1.75033,1.7506,1.75033,1.75041,288799999.0
2005-11-04 20:44:00,1.7504,1.75045,1.7504,1.75045,452099997.0
2005-11-04 20:45:00,1.75048,1.75069,1.75048,1.7505,53100000.0
2005-11-04 20:46:00,1.75043,1.75049,1.75009,1.75009,236249999.0
2005-11-04 20:47:00,1.75003,1.75042,1.75003,1.75042,358099999.0
2005-11-04 20:48:00,1.75052,1.75059,1.75048,1.75048,173999999.0
2005-11-04 20:49:00,1.75041,1.75041,1.75009,1.75009,81850002.0
2005-11-04 20:50:00,1.75002,1.75007,1.74998,1.75005,373000001.0
2005-11-04 20:51:00,1.75,1.75,1.7498,1.7499,278200003.0
2005-11-04 20:52:00,1.74993,1.75004,1.74988,1.74995,260100000.0
2005-11-04 20:53:00,1.74996,1.75004,1.74988,1.7499,612999998.0
2005-11-04 20:54:00,1.74991,1.74999,1.74986,1.74995,316300001.0
2005-11-04 20:55:00,1.75007,1.75048,1.75007,1.7502,378900003.0
2005-11-04 20:56:00,1.75018,1.75018,1.75003,1.75003,394199998.0
2005-11-04 20:57:00,1.75002,1.75013,1.74999,1.75008,519199994.0
2005-11-04 20:58:00,1.75013,1.75013,1.74996,1.75008,245099999.0
2005-11-04 20:59:00,1.75006,1.75009,1.74997,1.74998,607846996.0
2005-11-04 21:00:00,1.74999,1.75006,1.74993,1.74998,403700004.0
2005-11-04 21:01:00,1.74991,1.75006,1.7499,1.74991,345299999.0
2005-11-04 21:02:00,1.7499,1.75003,1.74987,1.75003,237700001.0
2005-11-04 21:03:00,1.75002,1.75009,1.74994,1.74994,206999997.0
2005-11-04 21:04:00,1.74992,1.75011,1.74992,1.75002,235099999.0
2005-11-04 21:05:00,1.75,1.75007,1.75,1.75002,341899996.0
2005-11-04 21:06:00,1.74998,1.75003,1.74998,1.75,192099999.0
2005-11-04 21:07:00,1.75,1.75005,1.74995,1.75005,107399999.0
2005-11-04 21:08:00,1.75004,1.75019,1.75004,1.75019,64300001.0
2005-11-04 21:09:00,1.75016,1.75036,1.75016,1.7503,108100001.0
2005-11-04 21:10:00,1.75035,1.75044,1.75035,1.75037,140300001.0
2005-11-04 21:11:00,1.75028,1.75039,1.75009,1.75009,102500000.0
2005-11-04 21:12:00,1.75007,1.75022,1.75007,1.75015,104399998.0
2005-11-04 21:13:00,1.75,1.75013,1.75,1.75006,144500000.0
2005-11-04 21:14:00,1.7501,1.75015,1.75005,1.7501,290599998.0
2005-11-04 21:15:00,1.75015,1.75015,1.75002,1.75013,279800001.0
2005-11-04 21:16:00,1.75015,1.75015,1.7501,1.7501,87200000.0
2005-11-04 21:17:00,1.75009,1.75012,1.74998,1.75012,160400001.0
2005-11-04 21:18:00,1.75013,1.75015,1.75001,1.75001,53000000.0
2005-11-04 21:19:00,1.75005,1.75012,1.74998,1.74998,68600002.0
2005-11-04 21:20:00,1.74988,1.74995,1.74981,1.74992,277399998.0
2005-11-04 21:21:00,1.74988,1.74996,1.74964,1.74964,136199998.0
2005-11-04 21:22:00,1.74967,1.74972,1.74962,1.74962,195170000.0
2005-11-04 21:23:00,1.74965,1.74995,1.74965,1.74994,77100000.0
2005-11-04 21:24:00,1.7499,1.74995,1.7498,1.74988,193550003.0
2005-11-04 21:25:00,1.7499,1.74995,1.74979,1.74995,228099999.0
2005-11-04 21:26:00,1.75003,1.75008,1.75003,1.75008,9600000.0
2005-11-04 21:27:00,1.7501,1.75015,1.7501,1.7501,61000000.0
2005-11-04 21:28:00,1.75016,1.75053,1.75016,1.75052,193900000.0
2005-11-04 21:29:00,1.75066,1.75074,1.75066,1.75074,8100000.0
2005-11-04 21:30:00,1.75078,1.75086,1.7507,1.75083,92000000.0
2005-11-04 21:31:00,1.75083,1.75083,1.75066,1.75068,87599999.0
2005-11-04 21:32:00,1.75088,1.75102,1.7508,1.75087,332999998.0
2005-11-04 21:33:00,1.75088,1.75104,1.75083,1.75092,292250000.0
2005-11-04 21:34:00,1.751,1.75111,1.75088,1.75088,218600000.0
2005-11-04 21:35:00,1.7509,1.7509,1.75085,1.75085,45000000.0
2005-11-04 21:36:00,1.75088,1.75097,1.75088,1.75088,57700000.0
2005-11-04 21:37:00,1.75087,1.75097,1.75087,1.75095,189900002.0
2005-11-04 21:38:00,1.7509,1.75097,1.7509,1.75093,83400001.0
2005-11-04 21:39:00,1.75098,1.75098,1.75095,1.75095,12800000.0
2005-11-04 21:40:00,1.75088,1.75088,1.75073,1.75073,152900001.0
2005-11-04 21:41:00,1.75073,1.75077,1.75051,1.75077,185300000.0
2005-11-04 21:42:00,1.7508,1.7508,1.75061,1.75061,187900001.0
2005-11-04 21:43:00,1.75058,1.75072,1.75058,1.75072,45800000.0
2005-11-04 21:44:00,1.75073,1.75073,1.75046,1.75046,66000000.0
2005-11-04 21:45:00,1.75041,1.75053,1.75036,1.75053,33500000.0
2005-11-04 21:46:00,1.75045,1.75052,1.7504,1.75045,59600000.0
2005-11-04 21:47:00,1.75045,1.75048,1.7504,1.75043,225099998.0
2005-11-04 21:48:00,1.7504,1.7505,1.7504,1.75041,80700000.0
2005-11-04 21:49:00,1.75041,1.75061,1.75041,1.75058,89800001.0
2005-11-04 21:50:00,1.75053,1.7506,1.7504,1.7506,33000000.0
2005-11-04 21:51:00,1.75067,1.75073,1.75066,1.75073,195099998.0
2005-11-04 21:52:00,1.75082,1.75093,1.75082,1.75086,79000001.0
2005-11-04 21:53:00,1.75085,1.75085,1.7508,1.7508,59900000.0
2005-11-04 21:54:00,1.75089,1.75102,1.75089,1.75095,167399997.0
2005-11-04 21:55:00,1.75097,1.75105,1.75095,1.751,228299998.0
2005-11-04 21:56:00,1.751,1.75105,1.75099,1.75099,65300000.0
2005-11-04 21:57:00,1.75103,1.75103,1.75096,1.75098,37500000.0
2005-11-04 21:58:00,1.75088,1.75088,1.75082,1.75088,84000001.0
2005-11-04 21:59:00,1.75088,1.75095,1.75082,1.75083,458400003.0
2005-11-04 22:00:00,1.7509,1.75097,1.75072,1.7508,147200001.0
2005-11-04 22:01:00,1.75075,1.7508,1.75064,1.75077,116100001.0
2005-11-04 22:02:00,1.75079,1.75083,1.75066,1.75083,172600001.0
2005-11-04 22:03:00,1.75077,1.75077,1.75064,1.75077,66100000.0
2005-11-04 22:04:00,1.75075,1.75078,1.75064,1.75078,443300000.0
2005-11-04 22:05:00,1.7508,1.7508,1.75075,1.7508,145300002.0
2005-11-04 22:06:00,1.75083,1.75086,1.75074,1.7508,133300002.0
2005-11-04 22:07:00,1.75077,1.75082,1.75075,1.7508,49600000.0
2005-11-04 22:08:00,1.7508,1.7508,1.75077,1.75077,49800000.0
2005-11-04 22:09:00,1.7508,1.7508,1.7508,1.7508,1200000.0
2005-11-04 22:10:00,1.75078,1.75088,1.75078,1.75079,67300000.0
2005-11-04 22:11:00,1.75083,1.7509,1.75082,1.75083,63200000.0
2005-11-04 22:12:00,1.75082,1.7509,1.7508,1.75086,145800001.0
2005-11-04 22:13:00,1.75092,1.75098,1.75092,1.75098,65800000.0
2005-11-04 22:14:00,1.75097,1.75098,1.75094,1.75098,31400000.0
2005-11-04 22:15:00,1.75103,1.75103,1.75078,1.75085,268699997.0
2005-11-04 22:16:00,1.75097,1.75139,1.75092,1.75119,295500000.0
2005-11-04 22:17:00,1.75098,1.75114,1.75091,1.75112,58800000.0
2005-11-04 22:18:00,1.75117,1.75118,1.75104,1.75105,87999999.0
2005-11-04 22:19:00,1.75107,1.75112,1.75087,1.75087,44300000.0
2005-11-04 22:20:00,1.75082,1.75086,1.75067,1.75067,72600001.0
2005-11-04 22:21:00,1.7507,1.7507,1.75063,1.75065,159099999.0
2005-11-04 22:22:00,1.75065,1.75072,1.75064,1.75065,103800001.0
2005-11-04 22:23:00,1.75065,1.75075,1.75058,1.75058,186699999.0
2005-11-04 22:24:00,1.7506,1.7507,1.75058,1.75065,40000000.0
2005-11-04 22:25:00,1.75071,1.75076,1.75069,1.75076,151299999.0
2005-11-04 22:26:00,1.7508,1.75085,1.7508,1.75085,41600000.0
2005-11-04 22:27:00,1.75074,1.75076,1.75062,1.75076,67500001.0
2005-11-04 22:28:00,1.75085,1.75085,1.75075,1.7508,65099998.0
2005-11-04 22:29:00,1.75082,1.75102,1.75082,1.75093,264199999.0
2005-11-04 22:30:00,1.75094,1.75098,1.75087,1.75093,85300001.0
2005-11-04 22:31:00,1.75095,1.75095,1.75093,1.75095,56499999.0
2005-11-04 22:32:00,1.75094,1.75097,1.75087,1.75087,142400000.0
2005-11-04 22:33:00,1.75081,1.75081,1.75067,1.75068,86500000.0
2005-11-04 22:34:00,1.75065,1.7507,1.75057,1.7506,195900000.0
2005-11-04 22:35:00,1.75063,1.75074,1.75063,1.75074,63900000.0
2005-11-04 22:36:00,1.75072,1.75072,1.75063,1.75063,17700000.0
2005-11-04 22:37:00,1.75074,1.75074,1.7506,1.7506,153900002.0
2005-11-04 22:38:00,1.75052,1.75066,1.75052,1.7506,93499998.0
2005-11-04 22:39:00,1.75065,1.75065,1.75055,1.75058,36600000.0
2005-11-04 22:40:00,1.75062,1.75075,1.75057,1.75075,31800000.0
2005-11-04 22:41:00,1.75078,1.75086,1.75073,1.75086,71300000.0
2005-11-04 22:42:00,1.75092,1.75118,1.75072,1.75118,91700000.0
2005-11-04 22:43:00,1.75126,1.75126,1.75095,1.75104,66100000.0
2005-11-04 22:44:00,1.7511,1.75114,1.75094,1.75096,98546994.0
2005-11-04 22:45:00,1.75095,1.75113,1.75095,1.75113,87100000.0
2005-11-04 22:46:00,1.75117,1.75121,1.75117,1.75121,39300000.0
2005-11-04 22:47:00,1.75118,1.75118,1.75104,1.75117,51600000.0
2005-11-04 22:48:00,1.7512,1.75125,1.75112,1.75112,49800000.0
2005-11-04 22:49:00,1.75114,1.75121,1.75113,1.75121,47800001.0
2005-11-04 22:50:00,1.75123,1.75133,1.75119,1.75129,48700000.0
2005-11-04 22:51:00,1.75115,1.75121,1.75115,1.75121,25550000.0
2005-11-04 22:52:00,1.75135,1.75148,1.75135,1.75148,25700000.0
2005-11-04 22:53:00,1.75148,1.75148,1.7511,1.75143,28100000.0
2005-11-04 22:54:00,1.75144,1.75148,1.75138,1.75138,81700000.0
2005-11-04 22:55:00,1.75133,1.75135,1.75132,1.75132,44600000.0
2005-11-04 22:56:00,1.75118,1.75123,1.75113,1.75113,48800001.0
2005-11-04 22:57:00,1.75117,1.75153,1.75117,1.75153,29800000.0
2005-11-04 22:58:00,1.7515,1.75163,1.7515,1.75162,75950000.0
2005-11-04 22:59:00,1.75158,1.75167,1.75157,1.75163,116099998.0
2005-11-04 23:00:00,1.75156,1.75156,1.75135,1.75141,85100000.0
2005-11-04 23:01:00,1.75168,1.75193,1.75168,1.75184,75600001.0
2005-11-04 23:02:00,1.75182,1.7519,1.75143,1.75143,38800000.0
2005-11-04 23:03:00,1.75151,1.75153,1.75141,1.75141,138500001.0
2005-11-04 23:04:00,1.75145,1.75145,1.7511,1.7511,47599999.0
2005-11-04 23:05:00,1.75088,1.75088,1.75061,1.75062,47400000.0
2005-11-04 23:06:00,1.75049,1.75049,1.75021,1.75042,61899999.0
2005-11-04 23:07:00,1.7506,1.75105,1.7506,1.75105,59900000.0
2005-11-04 23:08:00,1.75088,1.75088,1.75063,1.75079,47500000.0
2005-11-04 23:09:00,1.75092,1.7511,1.75087,1.75087,19000000.0
2005-11-04 23:10:00,1.75083,1.75085,1.75068,1.7508,24200000.0
2005-11-04 23:11:00,1.75092,1.75092,1.75071,1.75072,55200000.0
2005-11-04 23:12:00,1.75065,1.75065,1.75058,1.75058,50000001.0
2005-11-04 23:13:00,1.75065,1.75065,1.75055,1.75065,75500000.0
2005-11-04 23:14:00,1.75056,1.75056,1.75027,1.75039,56500000.0
2005-11-04 23:15:00,1.75036,1.75036,1.75024,1.7503,116400001.0
2005-11-04 23:16:00,1.7504,1.7504,1.75022,1.7503,45200000.0
2005-11-04 23:17:00,1.75031,1.75037,1.75025,1.75028,51100000.0
2005-11-04 23:18:00,1.75023,1.75023,1.75003,1.75022,48200000.0
2005-11-04 23:19:00,1.75021,1.7503,1.75018,1.7502,54600001.0
2005-11-04 23:20:00,1.75027,1.75027,1.75018,1.7502,11300000.0
2005-11-04 23:21:00,1.75018,1.75025,1.75015,1.75025,52800001.0
2005-11-04 23:22:00,1.75018,1.75025,1.75017,1.75025,78200001.0
2005-11-04 23:23:00,1.7502,1.75036,1.7502,1.75035,61600000.0
2005-11-04 23:24:00,1.75037,1.75041,1.7503,1.7503,59700001.0
2005-11-04 23:25:00,1.7503,1.75045,1.7503,1.7504,68299999.0
2005-11-04 23:26:00,1.75034,1.75034,1.75034,1.75034,36800000.0
2005-11-04 23:27:00,1.75029,1.75039,1.75029,1.75033,81299999.0
2005-11-04 23:28:00,1.75028,1.75032,1.75028,1.75032,17100000.0
2005-11-04 23:29:00,1.75045,1.75045,1.7504,1.75042,64000000.0
2005-11-04 23:30:00,1.75042,1.75048,1.75022,1.75024,95500001.0
2005-11-04 23:31:00,1.75023,1.75027,1.75011,1.75011,59000001.0
2005-11-04 23:32:00,1.75004,1.75006,1.74995,1.75006,91099999.0
2005-11-04 23:33:00,1.75006,1.75013,1.74994,1.75013,76800000.0
2005-11-04 23:34:00,1.75008,1.7501,1.75002,1.75002,65300000.0
2005-11-04 23:35:00,1.74987,1.75006,1.74985,1.75004,37300000.0
2005-11-04 23:36:00,1.74997,1.75003,1.74993,1.74999,65200000.0
2005-11-04 23:37:00,1.75001,1.75001,1.74999,1.74999,15000000.0
2005-11-04 23:38:00,1.74987,1.75002,1.74987,1.74997,29400000.0
2005-11-04 23:39:00,1.74993,1.74993,1.74981,1.74993,56300000.0
2005-11-04 23:40:00,1.74993,1.74993,1.74984,1.74987,20600000.0
2005-11-04 23:41:00,1.74977,1.74977,1.74962,1.74967,53699999.0
2005-11-04 23:42:00,1.7496,1.74962,1.7496,1.74962,3900000.0
2005-11-04 23:43:00,1.74951,1.74961,1.7495,1.7495,80000002.0
2005-11-04 23:44:00,1.74956,1.74972,1.74956,1.74971,36200000.0
2005-11-04 23:45:00,1.74978,1.74984,1.74969,1.74974,74900001.0
2005-11-04 23:46:00,1.74975,1.74975,1.74975,1.74975,13100000.0
2005-11-04 23:47:00,1.74978,1.74978,1.74975,1.74978,35299999.0
2005-11-04 23:48:00,1.74983,1.74993,1.7497,1.74973,119750000.0
2005-11-04 23:49:00,1.74978,1.74984,1.74978,1.74984,25900000.0
2005-11-04 23:50:00,1.74989,1.7499,1.74983,1.74983,24800000.0
2005-11-04 23:51:00,1.74974,1.74974,1.74974,1.74974,27300001.0
2005-11-04 23:52:00,1.74977,1.74983,1.74974,1.74983,53100001.0
2005-11-04 23:53:00,1.7497,1.74994,1.74967,1.74994,43200000.0
2005-11-04 23:54:00,1.74992,1.74992,1.74978,1.74978,1600000.0
2005-11-04 23:55:00,1.74978,1.74981,1.74973,1.74973,7800000.0
2005-11-04 23:56:00,1.74975,1.74982,1.74975,1.74976,36100000.0
2005-11-04 23:57:00,1.74963,1.74963,1.74936,1.74945,34500000.0
2005-11-04 23:58:00,1.7494,1.7494,1.74906,1.74907,60800001.0
2005-11-04 23:59:00,1.74885,1.74885,1.74885,1.74885,24200001.0
2005-11-07 00:00:00,1.7461,1.7461,1.7457,1.7457,33000000.0
2005-11-07 00:01:00,1.7457,1.7457,1.7455,1.7455,33000000.0
2005-11-07 00:02:00,1.7456,1.7456,1.7452,1.7453,33000000.0
2005-11-07 00:03:00,1.7452,1.7453,1.7452,1.7452,33000000.0
2005-11-07 00:04:00,1.7452,1.7452,1.7449,1.745,33000000.0
2005-11-07 00:05:00,1.745,1.7453,1.7449,1.7452,33000000.0
2005-11-07 00:06:00,1.7453,1.7458,1.745,1.7458,33000000.0
2005-11-07 00:07:00,1.7454,1.7454,1.7453,1.7453,33000000.0
2005-11-07 00:08:00,1.7454,1.7454,1.7454,1.7454,33000000.0
2005-11-07 00:10:00,1.7453,1.7454,1.7453,1.7454,33000000.0
2005-11-07 00:11:00,1.7455,1.7456,1.7454,1.7456,33000000.0
2005-11-07 00:12:00,1.7457,1.7457,1.7456,1.7456,33000000.0
2005-11-07 00:13:00,1.7456,1.7456,1.7456,1.7456,33000000.0
2005-11-07 00:14:00,1.7457,1.7457,1.7457,1.7457,33000000.0
2005-11-07 00:15:00,1.7457,1.7458,1.7457,1.7457,33000000.0
2005-11-07 00:16:00,1.7459,1.7461,1.7459,1.746,33000000.0
2005-11-07 00:17:00,1.746,1.7463,1.746,1.7463,33000000.0
2005-11-07 00:18:00,1.7463,1.7463,1.7461,1.7461,33000000.0
2005-11-07 00:19:00,1.7461,1.7461,1.7461,1.7461,33000000.0
2005-11-07 00:20:00,1.7461,1.7467,1.7461,1.7467,33000000.0
2005-11-07 00:21:00,1.7468,1.7471,1.7468,1.747,33000000.0
2005-11-07 00:22:00,1.7471,1.7471,1.747,1.747,33000000.0
2005-11-07 00:23:00,1.7469,1.747,1.7468,1.747,33000000.0
2005-11-07 00:24:00,1.747,1.7473,1.747,1.7473,33000000.0
2005-11-07 00:25:00,1.7472,1.7475,1.747,1.7475,33000000.0
2005-11-07 00:26:00,1.7475,1.7475,1.7473,1.7473,33000000.0
2005-11-07 00:27:00,1.7473,1.7475,1.7473,1.7475,33000000.0
2005-11-07 00:28:00,1.7475,1.7483,1.7475,1.7482,33000000.0
2005-11-07 00:29:00,1.7482,1.7483,1.7481,1.7483,33000000.0
2005-11-07 00:30:00,1.7483,1.7483,1.748,1.748,33000000.0
2005-11-07 00:31:00,1.748,1.7481,1.748,1.748,33000000.0
2005-11-07 00:32:00,1.7479,1.7479,1.7476,1.7476,33000000.0
2005-11-07 00:33:00,1.7476,1.7478,1.7476,1.7477,33000000.0
2005-11-07 00:34:00,1.7479,1.748,1.7478,1.748,33000000.0
2005-11-07 00:35:00,1.7481,1.7482,1.7481,1.7481,33000000.0
2005-11-07 00:36:00,1.7481,1.7481,1.7481,1.7481,33000000.0
2005-11-07 00:37:00,1.7481,1.7481,1.7481,1.7481,33000000.0
2005-11-07 00:38:00,1.748,1.748,1.748,1.748,33000000.0
2005-11-07 00:39:00,1.748,1.748,1.748,1.748,33000000.0
2005-11-07 00:40:00,1.748,1.7482,1.748,1.7482,33000000.0
2005-11-07 00:41:00,1.7481,1.7481,1.7479,1.7481,33000000.0
2005-11-07 00:42:00,1.7481,1.7481,1.7479,1.748,33000000.0
2005-11-07 00:43:00,1.7481,1.7482,1.748,1.7481,33000000.0
2005-11-07 00:44:00,1.7481,1.7481,1.748,1.7481,33000000.0
2005-11-07 00:46:00,1.7481,1.7481,1.7479,1.748,33000000.0
2005-11-07 00:47:00,1.748,1.748,1.748,1.748,33000000.0
2005-11-07 00:48:00,1.7481,1.7482,1.7481,1.7482,33000000.0
2005-11-07 00:49:00,1.7482,1.7482,1.7481,1.7482,33000000.0
2005-11-07 00:50:00,1.7482,1.7482,1.748,1.7482,33000000.0
2005-11-07 00:51:00,1.7482,1.7485,1.7482,1.7485,33000000.0
2005-11-07 00:54:00,1.7484,1.7484,1.7484,1.7484,33000000.0
2005-11-07 00:55:00,1.7484,1.7484,1.7483,1.7483,33000000.0
2005-11-07 00:56:00,1.7483,1.7483,1.7482,1.7483,33000000.0
2005-11-07 00:57:00,1.7483,1.7483,1.7482,1.7482,33000000.0
2005-11-07 00:58:00,1.7482,1.7482,1.7481,1.7481,33000000.0
2005-11-07 00:59:00,1.7479,1.7482,1.7478,1.748,33000000.0
2005-11-07 01:00:00,1.748,1.7482,1.7479,1.7481,33000000.0
2005-11-07 01:01:00,1.748,1.7483,1.748,1.7481,33000000.0
2005-11-07 01:02:00,1.7481,1.7484,1.7481,1.7484,33000000.0
2005-11-07 01:03:00,1.7483,1.749,1.7482,1.7489,33000000.0
2005-11-07 01:04:00,1.7491,1.7491,1.7489,1.7489,33000000.0
2005-11-07 01:05:00,1.749,1.749,1.749,1.749,33000000.0
2005-11-07 01:06:00,1.7491,1.7492,1.749,1.7492,33000000.0
2005-11-07 01:07:00,1.7491,1.7495,1.7491,1.7492,33000000.0
2005-11-07 01:08:00,1.7492,1.7492,1.7491,1.7492,33000000.0
2005-11-07 01:09:00,1.7492,1.7492,1.7492,1.7492,33000000.0
2005-11-07 01:10:00,1.7492,1.7493,1.7491,1.7492,33000000.0
2005-11-07 01:11:00,1.7493,1.7495,1.7492,1.7495,33000000.0
2005-11-07 01:12:00,1.7495,1.7496,1.7494,1.7496,33000000.0
2005-11-07 01:13:00,1.7495,1.7497,1.7494,1.7495,33000000.0
2005-11-07 01:14:00,1.7496,1.7496,1.7495,1.7495,33000000.0
2005-11-07 01:15:00,1.7494,1.7495,1.7494,1.7495,33000000.0
2005-11-07 01:16:00,1.7494,1.7495,1.7494,1.7494,33000000.0
2005-11-07 01:17:00,1.7494,1.7495,1.7494,1.7495,33000000.0
2005-11-07 01:18:00,1.7494,1.7495,1.7494,1.7495,33000000.0
2005-11-07 01:19:00,1.7495,1.7497,1.7495,1.7497,33000000.0
2005-11-07 01:20:00,1.7497,1.7497,1.7495,1.7495,33000000.0
2005-11-07 01:21:00,1.7495,1.7496,1.7492,1.7495,33000000.0
2005-11-07 01:22:00,1.7495,1.7495,1.7492,1.7493,33000000.0
2005-11-07 01:23:00,1.7492,1.7493,1.749,1.749,33000000.0
2005-11-07 01:24:00,1.749,1.7492,1.7489,1.7492,33000000.0
2005-11-07 01:25:00,1.7492,1.7494,1.7491,1.7494,33000000.0
2005-11-07 01:26:00,1.7493,1.7493,1.7491,1.7491,33000000.0
2005-11-07 01:27:00,1.7491,1.7491,1.749,1.7491,33000000.0
2005-11-07 01:28:00,1.749,1.749,1.7486,1.7487,33000000.0
2005-11-07 01:29:00,1.7486,1.7487,1.7484,1.7485,33000000.0
2005-11-07 01:30:00,1.7486,1.7488,1.7486,1.7487,33000000.0
2005-11-07 01:31:00,1.7487,1.7487,1.7485,1.7485,33000000.0
2005-11-07 01:32:00,1.7482,1.7485,1.7481,1.7481,33000000.0
2005-11-07 01:33:00,1.7481,1.7481,1.7474,1.7474,33000000.0
2005-11-07 01:34:00,1.7473,1.7474,1.7473,1.7474,33000000.0
2005-11-07 01:35:00,1.7473,1.7474,1.7473,1.7473,33000000.0
2005-11-07 01:36:00,1.7474,1.7476,1.7473,1.7473,33000000.0
2005-11-07 01:37:00,1.7471,1.7471,1.7467,1.7471,33000000.0
2005-11-07 01:38:00,1.7471,1.7472,1.7471,1.7472,33000000.0
2005-11-07 01:39:00,1.7474,1.7474,1.7474,1.7474,33000000.0
2005-11-07 01:41:00,1.7474,1.7474,1.7473,1.7473,33000000.0
2005-11-07 01:42:00,1.7473,1.7475,1.7473,1.7474,33000000.0
2005-11-07 01:43:00,1.7474,1.7475,1.7474,1.7475,33000000.0
2005-11-07 01:44:00,1.7475,1.7477,1.7475,1.7477,33000000.0
2005-11-07 01:45:00,1.7477,1.7477,1.7474,1.7474,33000000.0
2005-11-07 01:46:00,1.7474,1.7474,1.7473,1.7473,33000000.0
2005-11-07 01:47:00,1.7473,1.7475,1.7472,1.7473,33000000.0
2005-11-07 01:48:00,1.7473,1.7473,1.7473,1.7473,33000000.0
2005-11-07 01:49:00,1.7473,1.7473,1.7472,1.7472,33000000.0
2005-11-07 01:50:00,1.7473,1.7473,1.7472,1.7473,33000000.0
2005-11-07 01:53:00,1.7474,1.7475,1.7474,1.7475,33000000.0
2005-11-07 01:54:00,1.7475,1.7475,1.7474,1.7475,33000000.0
2005-11-07 01:55:00,1.7478,1.748,1.7478,1.7479,33000000.0
2005-11-07 01:56:00,1.7479,1.748,1.7479,1.748,33000000.0
2005-11-07 01:57:00,1.748,1.7481,1.748,1.7481,33000000.0
2005-11-07 01:58:00,1.7482,1.7483,1.7482,1.7483,33000000.0
2005-11-07 01:59:00,1.7483,1.7486,1.7483,1.7486,33000000.0
2005-11-07 02:00:00,1.74789,1.74816,1.74789,1.74816,33000000.0
2005-11-07 02:01:00,1.74815,1.74837,1.7481,1.74837,95000002.0
2005-11-07 02:02:00,1.7479,1.74815,1.7479,1.74815,19000000.0
2005-11-07 02:03:00,1.74848,1.74867,1.74836,1.74862,87399999.0
2005-11-07 02:04:00,1.74874,1.74896,1.74874,1.74874,38100000.0
2005-11-07 02:05:00,1.74869,1.74881,1.74869,1.74881,900000.0
2005-11-07 02:06:00,1.7489,1.749,1.74888,1.749,44700002.0
2005-11-07 02:07:00,1.74909,1.74924,1.74905,1.74905,71099999.0
2005-11-07 02:08:00,1.74892,1.74903,1.74892,1.74903,20600000.0
2005-11-07 02:09:00,1.74898,1.74898,1.74895,1.74895,6300000.0
2005-11-07 02:10:00,1.74908,1.74908,1.74898,1.74907,94799999.0
2005-11-07 02:11:00,1.74918,1.74938,1.74908,1.74938,50399999.0
2005-11-07 02:12:00,1.74943,1.74958,1.74943,1.74956,78500001.0
2005-11-07 02:13:00,1.74953,1.74961,1.74945,1.74954,38600000.0
2005-11-07 02:14:00,1.74957,1.74958,1.74944,1.74944,96700001.0
2005-11-07 02:15:00,1.74943,1.74951,1.74935,1.74948,114599999.0
2005-11-07 02:16:00,1.7494,1.74945,1.7494,1.7494,9300000.0
2005-11-07 02:17:00,1.74948,1.74951,1.74943,1.74943,40700000.0
2005-11-07 02:18:00,1.7494,1.74945,1.74935,1.74945,67899999.0
2005-11-07 02:19:00,1.74942,1.74961,1.74941,1.74961,66200000.0
2005-11-07 02:20:00,1.74963,1.74963,1.74951,1.74956,61200000.0
2005-11-07 02:21:00,1.74943,1.74955,1.74929,1.74945,49900000.0
2005-11-07 02:22:00,1.74935,1.74941,1.74929,1.74929,41000000.0
2005-11-07 02:23:00,1.74932,1.74939,1.74917,1.74917,72999998.0
2005-11-07 02:24:00,1.7491,1.74915,1.7491,1.7491,55699999.0
2005-11-07 02:25:00,1.74916,1.74939,1.74916,1.74939,49800000.0
2005-11-07 02:26:00,1.74946,1.74946,1.74905,1.74905,71900000.0
2005-11-07 02:27:00,1.74895,1.74905,1.74895,1.74905,48900000.0
2005-11-07 02:28:00,1.74897,1.74897,1.74854,1.74865,70700001.0
2005-11-07 02:29:00,1.74857,1.74869,1.7485,1.74857,41500000.0
2005-11-07 02:30:00,1.74857,1.74877,1.74857,1.74871,30000000.0
2005-11-07 02:31:00,1.7488,1.7488,1.74831,1.74849,49600000.0
2005-11-07 02:32:00,1.74835,1.7484,1.74798,1.74798,53500001.0
2005-11-07 02:33:00,1.74777,1.74777,1.7473,1.7473,13300000.0
2005-11-07 02:34:00,1.74715,1.74726,1.74715,1.74726,60600000.0
2005-11-07 02:35:00,1.74738,1.74738,1.74726,1.7473,108800000.0
2005-11-07 02:36:00,1.74732,1.7474,1.74723,1.74723,37400000.0
2005-11-07 02:37:00,1.74716,1.74716,1.74673,1.74698,58900002.0
2005-11-07 02:38:00,1.74699,1.7472,1.74699,1.7472,82299999.0
2005-11-07 02:39:00,1.7473,1.74738,1.74727,1.74736,81800001.0
2005-11-07 02:40:00,1.7473,1.7473,1.7473,1.7473,60899999.0
2005-11-07 02:41:00,1.74732,1.74741,1.74732,1.74732,41300000.0
2005-11-07 02:42:00,1.74735,1.74743,1.74732,1.74743,48500001.0
2005-11-07 02:43:00,1.74742,1.74751,1.74742,1.74748,47600001.0
2005-11-07 02:44:00,1.74745,1.74763,1.74745,1.74763,128699997.0
2005-11-07 02:45:00,1.74757,1.74757,1.74743,1.74748,64000000.0
2005-11-07 02:46:00,1.74746,1.74749,1.74739,1.74739,86950001.0
2005-11-07 02:47:00,1.74735,1.74736,1.7473,1.74731,50700000.0
2005-11-07 02:48:00,1.74741,1.74742,1.74741,1.74742,3200000.0
2005-11-07 02:49:00,1.74737,1.74737,1.74731,1.74731,76399999.0
2005-11-07 02:50:00,1.74734,1.74741,1.74734,1.74741,16400000.0
2005-11-07 02:51:00,1.74732,1.74742,1.74725,1.74742,59800000.0
2005-11-07 02:52:00,1.74737,1.74737,1.74729,1.74731,61400001.0
2005-11-07 02:53:00,1.74733,1.7475,1.74733,1.7475,22600000.0
2005-11-07 02:54:00,1.7476,1.74791,1.7476,1.74791,59900000.0
2005-11-07 02:55:00,1.74786,1.74787,1.74777,1.74787,30100000.0
2005-11-07 02:56:00,1.74798,1.74804,1.74794,1.74799,125100001.0
2005-11-07 02:57:00,1.74799,1.74814,1.74799,1.74806,58199999.0
2005-11-07 02:58:00,1.74823,1.74837,1.74823,1.74837,93500001.0
2005-11-07 02:59:00,1.74833,1.74863,1.74831,1.74863,51800000.0
2005-11-07 03:00:00,1.74861,1.74865,1.74852,1.74852,45400000.0
2005-11-07 03:01:00,1.74855,1.7486,1.74852,1.74852,36100000.0
2005-11-07 03:02:00,1.74833,1.74868,1.74833,1.74868,39499999.0
2005-11-07 03:03:00,1.74887,1.74901,1.74885,1.74901,40800000.0
2005-11-07 03:04:00,1.74912,1.74966,1.74912,1.74966,12400000.0
2005-11-07 03:05:00,1.74961,1.74984,1.74959,1.74963,114500000.0
2005-11-07 03:06:00,1.74953,1.74953,1.74938,1.74938,54800000.0
2005-11-07 03:07:00,1.74933,1.74933,1.74919,1.74925,83199999.0
2005-11-07 03:08:00,1.74911,1.74911,1.74885,1.74895,63300001.0
2005-11-07 03:09:00,1.7489,1.7489,1.74874,1.7488,15000000.0
2005-11-07 03:10:00,1.7486,1.7486,1.74822,1.74828,38900000.0
2005-11-07 03:11:00,1.74841,1.74859,1.74839,1.74849,107099999.0
2005-11-07 03:12:00,1.7487,1.74908,1.7487,1.74908,36600000.0
2005-11-07 03:13:00,1.74923,1.74923,1.74901,1.74902,71300000.0
2005-11-07 03:14:00,1.74906,1.74917,1.74906,1.7491,36400000.0
2005-11-07 03:15:00,1.74914,1.74914,1.74901,1.74901,4900000.0
2005-11-07 03:16:00,1.74905,1.74905,1.749,1.74905,38999999.0
2005-11-07 03:17:00,1.74892,1.74892,1.7487,1.74877,44300000.0
2005-11-07 03:18:00,1.74857,1.74857,1.74831,1.74838,23600000.0
2005-11-07 03:19:00,1.7485,1.74855,1.74818,1.74839,88900000.0
2005-11-07 03:20:00,1.7485,1.74876,1.7485,1.74859,70799999.0
2005-11-07 03:21:00,1.74853,1.74857,1.74853,1.74857,16000000.0
2005-11-07 03:22:00,1.74858,1.74862,1.74854,1.74854,33500000.0
2005-11-07 03:23:00,1.74863,1.7488,1.74855,1.74876,85100000.0
2005-11-07 03:24:00,1.7487,1.74875,1.74855,1.74875,53000001.0
2005-11-07 03:25:00,1.74878,1.74908,1.74878,1.74908,33200000.0
2005-11-07 03:26:00,1.74913,1.74925,1.7491,1.74925,100900001.0
2005-11-07 03:27:00,1.7492,1.7492,1.7492,1.7492,19900000.0
2005-11-07 03:28:00,1.74918,1.74933,1.74918,1.74928,46400000.0
2005-11-07 03:29:00,1.74932,1.74933,1.74932,1.74933,34699999.0
2005-11-07 03:30:00,1.74956,1.74959,1.74956,1.74959,37200000.0
2005-11-07 03:31:00,1.74982,1.75006,1.74982,1.75001,27900001.0
2005-11-07 03:32:00,1.75007,1.75007,1.74977,1.74977,70000001.0
2005-11-07 03:33:00,1.74959,1.74967,1.74954,1.74954,54600000.0
2005-11-07 03:34:00,1.74948,1.74966,1.74936,1.74936,68100001.0
2005-11-07 03:35:00,1.74947,1.74953,1.74947,1.74953,10000000.0
2005-11-07 03:36:00,1.74955,1.74955,1.74948,1.7495,37000000.0
2005-11-07 03:37:00,1.74945,1.74945,1.74936,1.74936,31800000.0
2005-11-07 03:38:00,1.74944,1.74958,1.74944,1.74944,81900001.0
2005-11-07 03:39:00,1.7495,1.74955,1.7495,1.7495,33100000.0
2005-11-07 03:40:00,1.74958,1.74961,1.74956,1.74958,86999999.0
2005-11-07 03:41:00,1.74948,1.74967,1.74943,1.74958,82099999.0
2005-11-07 03:42:00,1.74952,1.74983,1.74946,1.74983,60600000.0
2005-11-07 03:43:00,1.74998,1.7501,1.74998,1.75002,52300000.0
2005-11-07 03:44:00,1.75001,1.75001,1.74992,1.74998,59900000.0
2005-11-07 03:45:00,1.75019,1.75061,1.75019,1.75061,21800000.0
2005-11-07 03:46:00,1.75046,1.75058,1.75041,1.75051,47000001.0
2005-11-07 03:47:00,1.75077,1.75117,1.75077,1.75106,47000000.0
2005-11-07 03:48:00,1.75094,1.75094,1.75054,1.75065,81700001.0
2005-11-07 03:49:00,1.75054,1.75054,1.75029,1.75033,32500000.0
2005-11-07 03:50:00,1.75024,1.75024,1.75024,1.75024,3200000.0
2005-11-07 03:51:00,1.7503,1.75035,1.7503,1.7503,58700000.0
2005-11-07 03:52:00,1.75035,1.75035,1.7503,1.75035,7800000.0
2005-11-07 03:53:00,1.7503,1.75035,1.7503,1.75035,63800000.0
2005-11-07 03:54:00,1.75032,1.75032,1.75018,1.75025,42700000.0
2005-11-07 03:55:00,1.75042,1.75057,1.75042,1.75051,28700000.0
2005-11-07 03:56:00,1.75049,1.7508,1.75044,1.7508,86500003.0
2005-11-07 03:57:00,1.75077,1.7508,1.75077,1.7508,22700000.0
2005-11-07 03:58:00,1.75082,1.7509,1.75074,1.75082,72999999.0
2005-11-07 03:59:00,1.7508,1.75081,1.75079,1.75081,22900000.0
2005-11-07 04:00:00,1.75057,1.75057,1.75043,1.75043,3600000.0
2005-11-07 04:01:00,1.7503,1.75039,1.75028,1.75028,50299999.0
2005-11-07 04:02:00,1.7503,1.7503,1.75012,1.7502,50000000.0
2005-11-07 04:03:00,1.75019,1.75019,1.74995,1.75,29600000.0
2005-11-07 04:04:00,1.74998,1.75007,1.74998,1.75007,27700000.0
2005-11-07 04:05:00,1.75012,1.75019,1.75012,1.75017,19000000.0
2005-11-07 04:06:00,1.75005,1.75015,1.75005,1.7501,27100000.0
2005-11-07 04:07:00,1.7501,1.75015,1.75003,1.75003,38900000.0
2005-11-07 04:08:00,1.75015,1.75015,1.75005,1.75015,88300001.0
2005-11-07 04:09:00,1.75012,1.75012,1.75,1.75,74400001.0
2005-11-07 04:10:00,1.74999,1.75006,1.74999,1.75006,21300000.0
2005-11-07 04:11:00,1.75017,1.75022,1.75014,1.75017,58199999.0
2005-11-07 04:12:00,1.75025,1.75025,1.7502,1.7502,4900000.0
2005-11-07 04:13:00,1.75026,1.75036,1.75025,1.75025,76000000.0
2005-11-07 04:14:00,1.75028,1.7503,1.75018,1.75018,50500000.0
2005-11-07 04:15:00,1.75042,1.7506,1.75041,1.7506,86199999.0
2005-11-07 04:16:00,1.75059,1.7506,1.75053,1.75053,83900000.0
2005-11-07 04:17:00,1.75041,1.75041,1.75037,1.75037,4300000.0
2005-11-07 04:18:00,1.75032,1.75032,1.75027,1.75027,10300000.0
2005-11-07 04:19:00,1.75028,1.75028,1.75022,1.75022,35099999.0
2005-11-07 04:20:00,1.75017,1.7503,1.75013,1.75013,96400000.0
2005-11-07 04:21:00,1.75017,1.75042,1.75017,1.75042,60299999.0
2005-11-07 04:22:00,1.75038,1.75047,1.75036,1.75038,104300000.0
2005-11-07 04:23:00,1.75028,1.75028,1.75008,1.75008,23700000.0
2005-11-07 04:24:00,1.75005,1.75017,1.75005,1.7501,88800001.0
2005-11-07 04:25:00,1.75014,1.75017,1.75004,1.7501,36800000.0
2005-11-07 04:26:00,1.75012,1.75012,1.75,1.75002,33700000.0
2005-11-07 04:27:00,1.75,1.75011,1.74986,1.75011,79799999.0
2005-11-07 04:28:00,1.74961,1.74992,1.7495,1.74984,106700000.0
2005-11-07 04:29:00,1.75015,1.75018,1.75007,1.75015,97399998.0
2005-11-07 04:30:00,1.75009,1.75009,1.75005,1.75005,2100000.0
2005-11-07 04:31:00,1.74979,1.74996,1.74965,1.74996,68500001.0
2005-11-07 04:32:00,1.74995,1.74995,1.74995,1.74995,3700000.0
2005-11-07 04:33:00,1.75,1.75008,1.74988,1.74988,33500001.0
2005-11-07 04:34:00,1.75,1.75,1.75,1.75,16300000.0
2005-11-07 04:35:00,1.74995,1.75005,1.74995,1.75005,60899998.0
2005-11-07 04:36:00,1.7498,1.74993,1.74965,1.74992,43400001.0
2005-11-07 04:37:00,1.75005,1.75005,1.74995,1.75,68399999.0
2005-11-07 04:38:00,1.75002,1.75011,1.75002,1.75006,77400000.0
2005-11-07 04:39:00,1.74999,1.74999,1.7498,1.74983,57200000.0
2005-11-07 04:40:00,1.75003,1.75006,1.75003,1.75005,16300000.0
2005-11-07 04:41:00,1.7501,1.7501,1.74997,1.75007,70499999.0
2005-11-07 04:42:00,1.7501,1.75015,1.75008,1.75008,20700000.0
2005-11-07 04:43:00,1.75007,1.75022,1.75007,1.75022,52400001.0
2005-11-07 04:44:00,1.75017,1.7502,1.75005,1.75005,41500000.0
2005-11-07 04:45:00,1.74997,1.75006,1.74964,1.74964,42700000.0
2005-11-07 04:46:00,1.75019,1.75019,1.75016,1.75016,1100000.0
2005-11-07 04:47:00,1.75017,1.75023,1.75012,1.75012,67400000.0
2005-11-07 04:48:00,1.7501,1.75012,1.74991,1.75012,39300000.0
2005-11-07 04:49:00,1.75009,1.75009,1.74996,1.75005,74600000.0
2005-11-07 04:50:00,1.75005,1.75005,1.74995,1.74995,24200001.0
2005-11-07 04:51:00,1.74991,1.75001,1.74976,1.74999,77000000.0
2005-11-07 04:52:00,1.74987,1.75002,1.74964,1.74996,141699998.0
2005-11-07 04:53:00,1.74998,1.74998,1.74942,1.74981,95199999.0
2005-11-07 04:54:00,1.75013,1.75013,1.75001,1.75013,56399999.0
2005-11-07 04:55:00,1.74971,1.75015,1.7497,1.75015,80899999.0
2005-11-07 04:56:00,1.75008,1.75014,1.75006,1.75014,87100002.0
2005-11-07 04:57:00,1.75013,1.75022,1.75011,1.75022,46599999.0
2005-11-07 04:58:00,1.75014,1.75027,1.75012,1.75012,38400000.0
2005-11-07 04:59:00,1.75017,1.7502,1.75017,1.7502,10800000.0
2005-11-07 05:00:00,1.75028,1.75038,1.75028,1.75036,50700000.0
2005-11-07 05:01:00,1.75042,1.75049,1.75042,1.75048,43500000.0
2005-11-07 05:02:00,1.75048,1.75048,1.75039,1.75039,54700000.0
2005-11-07 05:03:00,1.75032,1.75032,1.75018,1.75028,25300000.0
2005-11-07 05:04:00,1.7503,1.75031,1.75024,1.75027,90600000.0
2005-11-07 05:05:00,1.7504,1.75051,1.75036,1.75041,45600000.0
2005-11-07 05:06:00,1.75037,1.75045,1.75037,1.7504,62400001.0
2005-11-07 05:07:00,1.75044,1.75058,1.75042,1.75058,51500000.0
2005-11-07 05:08:00,1.75024,1.75056,1.75024,1.75042,45000000.0
2005-11-07 05:09:00,1.75059,1.75074,1.75055,1.75074,57600000.0
2005-11-07 05:10:00,1.75087,1.75091,1.75084,1.75087,14700000.0
2005-11-07 05:11:00,1.7507,1.7507,1.75046,1.75063,36000000.0
2005-11-07 05:12:00,1.75058,1.75058,1.75052,1.75052,43399998.0
2005-11-07 05:13:00,1.75043,1.75057,1.75043,1.75056,14300000.0
2005-11-07 05:14:00,1.7506,1.75069,1.75055,1.75059,77100001.0
2005-11-07 05:15:00,1.75063,1.75065,1.75055,1.7506,48600000.0
2005-11-07 05:16:00,1.75055,1.75059,1.7505,1.75058,63299999.0
2005-11-07 05:17:00,1.75067,1.75067,1.75057,1.75057,28700000.0
2005-11-07 05:18:00,1.75013,1.75053,1.75012,1.75051,43800000.0
2005-11-07 05:19:00,1.7506,1.75065,1.7506,1.75062,49499999.0
2005-11-07 05:20:00,1.75035,1.75044,1.75015,1.75015,68900000.0
2005-11-07 05:21:00,1.7506,1.75067,1.75058,1.7506,41100000.0
2005-11-07 05:22:00,1.75065,1.75065,1.75058,1.75058,90399999.0
2005-11-07 05:23:00,1.75003,1.75055,1.75003,1.75044,53700000.0
2005-11-07 05:24:00,1.75055,1.7506,1.75055,1.7506,26600000.0
2005-11-07 05:25:00,1.7506,1.75065,1.7506,1.75065,32600000.0
2005-11-07 05:26:00,1.7506,1.7507,1.7506,1.7507,37500000.0
2005-11-07 05:27:00,1.75078,1.75082,1.75075,1.75075,14800000.0
2005-11-07 05:28:00,1.75085,1.75085,1.75077,1.75077,145699999.0
2005-11-07 05:29:00,1.7508,1.7508,1.75075,1.7508,22300000.0
2005-11-07 05:30:00,1.7508,1.75085,1.7508,1.75085,29900000.0
2005-11-07 05:31:00,1.75078,1.75078,1.75072,1.75074,135000000.0
2005-11-07 05:32:00,1.75083,1.75083,1.75072,1.75083,131499998.0
2005-11-07 05:33:00,1.75077,1.75077,1.75063,1.75069,32300000.0
2005-11-07 05:34:00,1.75082,1.75084,1.7505,1.75084,59070000.0
2005-11-07 05:35:00,1.75082,1.7509,1.75081,1.75081,86700001.0
2005-11-07 05:36:00,1.75022,1.75034,1.75018,1.7502,41600000.0
2005-11-07 05:37:00,1.75082,1.75094,1.75082,1.75086,42700000.0
2005-11-07 05:38:00,1.75097,1.75097,1.75093,1.75093,8000000.0
2005-11-07 05:39:00,1.75092,1.75095,1.75089,1.75089,58800000.0
2005-11-07 05:40:00,1.75093,1.75093,1.75075,1.75088,107199999.0
2005-11-07 05:41:00,1.7509,1.75095,1.75085,1.75085,55700000.0
2005-11-07 05:42:00,1.7509,1.7509,1.7509,1.7509,25100000.0
2005-11-07 05:43:00,1.75084,1.75093,1.75084,1.75091,45100000.0
2005-11-07 05:44:00,1.75093,1.75097,1.75085,1.75093,50900000.0
2005-11-07 05:45:00,1.75103,1.75103,1.75093,1.75093,48400001.0
2005-11-07 05:46:00,1.7507,1.75085,1.75056,1.75077,73500000.0
2005-11-07 05:47:00,1.75102,1.75109,1.75102,1.75107,77000000.0
2005-11-07 05:48:00,1.75107,1.75113,1.75103,1.75113,27500000.0
2005-11-07 05:49:00,1.75106,1.75126,1.75106,1.75126,50299999.0
2005-11-07 05:50:00,1.7514,1.75158,1.7514,1.75153,41900000.0
2005-11-07 05:51:00,1.75148,1.75155,1.75143,1.7515,27200000.0
2005-11-07 05:52:00,1.75146,1.75146,1.75138,1.75138,11900000.0
2005-11-07 05:53:00,1.75135,1.75147,1.75123,1.75127,28500000.0
2005-11-07 05:54:00,1.75125,1.75128,1.7511,1.75125,42000000.0
2005-11-07 05:55:00,1.75122,1.75134,1.75122,1.7513,44300000.0
2005-11-07 05:56:00,1.75127,1.75135,1.75127,1.7513,47500001.0
2005-11-07 05:57:00,1.75137,1.7514,1.75131,1.75138,30400000.0
2005-11-07 05:58:00,1.75138,1.75145,1.75132,1.7514,66800000.0
2005-11-07 05:59:00,1.75132,1.75132,1.75079,1.75079,52700000.0
2005-11-07 06:00:00,1.75081,1.75081,1.75051,1.75051,81200000.0
2005-11-07 06:01:00,1.75057,1.75057,1.75051,1.75051,38400000.0
2005-11-07 06:02:00,1.75052,1.75058,1.7505,1.75058,44400001.0
2005-11-07 06:03:00,1.75069,1.7507,1.75051,1.75058,59899999.0
2005-11-07 06:04:00,1.75053,1.75063,1.75039,1.75063,66999999.0
2005-11-07 06:05:00,1.75062,1.7507,1.75061,1.75068,24600000.0
2005-11-07 06:06:00,1.75065,1.75077,1.75065,1.75071,99900000.0
2005-11-07 06:07:00,1.75068,1.7507,1.75053,1.75053,72600000.0
2005-11-07 06:08:00,1.75042,1.75043,1.75042,1.75043,5200000.0
2005-11-07 06:09:00,1.7503,1.75035,1.7503,1.7503,89900000.0
2005-11-07 06:10:00,1.75027,1.7504,1.7502,1.7504,77400000.0
2005-11-07 06:11:00,1.75045,1.75045,1.7504,1.7504,38800000.0
2005-11-07 06:12:00,1.75048,1.75053,1.75046,1.75049,67900001.0
2005-11-07 06:13:00,1.75048,1.75053,1.75045,1.75053,46450000.0
2005-11-07 06:14:00,1.75047,1.75061,1.75047,1.75058,63400000.0
2005-11-07 06:15:00,1.75055,1.75055,1.75043,1.75055,14300000.0
2005-11-07 06:16:00,1.7505,1.75057,1.75045,1.75045,45500000.0
2005-11-07 06:17:00,1.7505,1.75055,1.75045,1.7505,72100000.0
2005-11-07 06:18:00,1.75015,1.75038,1.74998,1.75038,77500000.0
2005-11-07 06:19:00,1.75048,1.75048,1.75048,1.75048,2400000.0
2005-11-07 06:20:00,1.75047,1.75052,1.75047,1.75052,20600000.0
2005-11-07 06:21:00,1.75051,1.75069,1.75051,1.75062,117799999.0
2005-11-07 06:22:00,1.75057,1.75065,1.75057,1.75065,71200000.0
2005-11-07 06:23:00,1.75068,1.75068,1.75057,1.7506,68999999.0
2005-11-07 06:24:00,1.75065,1.75065,1.75057,1.75062,140799999.0
2005-11-07 06:25:00,1.75072,1.75072,1.75062,1.75066,34299999.0
2005-11-07 06:26:00,1.75077,1.75078,1.75071,1.75078,29300000.0
2005-11-07 06:27:00,1.7507,1.75078,1.75067,1.75078,22200000.0
2005-11-07 06:28:00,1.75068,1.75074,1.75063,1.75063,19300000.0
2005-11-07 06:29:00,1.75061,1.75071,1.75055,1.75068,37900000.0
2005-11-07 06:30:00,1.75065,1.75069,1.75057,1.75061,16400000.0
2005-11-07 06:31:00,1.75043,1.75047,1.75037,1.75041,41299999.0
2005-11-07 06:32:00,1.75042,1.75048,1.75042,1.75048,105000001.0
2005-11-07 06:33:00,1.75013,1.75031,1.74988,1.75023,132299999.0
2005-11-07 06:34:00,1.75045,1.75059,1.75045,1.75052,60699999.0
2005-11-07 06:35:00,1.75057,1.7506,1.75038,1.75042,20100000.0
2005-11-07 06:36:00,1.75045,1.75045,1.75035,1.75038,27800000.0
2005-11-07 06:37:00,1.75043,1.7505,1.75033,1.75041,51400000.0
2005-11-07 06:38:00,1.75033,1.75049,1.75033,1.75045,93900001.0
2005-11-07 06:39:00,1.75043,1.75043,1.75027,1.75036,15900000.0
2005-11-07 06:40:00,1.75045,1.75045,1.75042,1.75042,26300000.0
2005-11-07 06:41:00,1.75047,1.75064,1.75044,1.75064,93300000.0
2005-11-07 06:42:00,1.75065,1.75065,1.75065,1.75065,11600000.0
2005-11-07 06:43:00,1.75067,1.7507,1.75067,1.75068,23500000.0
2005-11-07 06:44:00,1.75064,1.75078,1.75064,1.7507,81500000.0
2005-11-07 06:45:00,1.75073,1.75073,1.75062,1.75062,87599998.0
2005-11-07 06:46:00,1.75065,1.75065,1.75055,1.75062,15700000.0
2005-11-07 06:47:00,1.75062,1.75072,1.75062,1.75065,91999998.0
2005-11-07 06:48:00,1.75076,1.75083,1.75071,1.75083,25500000.0
2005-11-07 06:49:00,1.75089,1.75089,1.75064,1.75078,58400000.0
2005-11-07 06:50:00,1.75076,1.75076,1.75064,1.75064,29800000.0
2005-11-07 06:51:00,1.7506,1.75067,1.75055,1.7506,68799999.0
2005-11-07 06:52:00,1.7506,1.75065,1.75035,1.75035,59500000.0
2005-11-07 06:53:00,1.75032,1.75032,1.7501,1.7501,32800000.0
2005-11-07 06:54:00,1.75012,1.75012,1.74995,1.74998,71699999.0
2005-11-07 06:55:00,1.74986,1.74996,1.74975,1.74986,92100000.0
2005-11-07 06:56:00,1.74984,1.74998,1.74984,1.74993,69700000.0
2005-11-07 06:57:00,1.74991,1.75001,1.74982,1.74982,46000000.0
2005-11-07 06:58:00,1.74992,1.74998,1.74992,1.74998,5600000.0
2005-11-07 06:59:00,1.74992,1.74996,1.74974,1.74974,51000000.0
2005-11-07 07:00:00,1.74987,1.74989,1.74987,1.74988,23800000.0
2005-11-07 07:01:00,1.74985,1.74992,1.74979,1.74992,38700000.0
2005-11-07 07:02:00,1.75002,1.75013,1.75002,1.75002,57799999.0
2005-11-07 07:03:00,1.74999,1.75014,1.74999,1.75001,73000000.0
2005-11-07 07:04:00,1.74977,1.74984,1.74942,1.74957,95100003.0
2005-11-07 07:05:00,1.74997,1.75005,1.74997,1.75,17200000.0
2005-11-07 07:06:00,1.74999,1.74999,1.7499,1.7499,1300000.0
2005-11-07 07:07:00,1.75,1.75003,1.74996,1.74999,55199998.0
2005-11-07 07:08:00,1.75003,1.75003,1.7499,1.74997,77100001.0
2005-11-07 07:09:00,1.74992,1.75007,1.7499,1.75007,43600000.0
2005-11-07 07:10:00,1.75008,1.75022,1.75005,1.75022,53200000.0
2005-11-07 07:11:00,1.75021,1.75021,1.75002,1.75015,72600001.0
2005-11-07 07:12:00,1.75018,1.75029,1.75008,1.75029,53900000.0
2005-11-07 07:13:00,1.7503,1.7503,1.75006,1.75007,67499999.0
2005-11-07 07:14:00,1.75005,1.75014,1.75005,1.7501,56500000.0
2005-11-07 07:15:00,1.75013,1.75013,1.74994,1.75013,66700000.0
2005-11-07 07:16:00,1.75013,1.75013,1.75004,1.75004,14400000.0
2005-11-07 07:17:00,1.75003,1.75003,1.74993,1.75003,27500000.0
2005-11-07 07:18:00,1.75003,1.75008,1.75003,1.75008,36199999.0
2005-11-07 07:19:00,1.74975,1.74991,1.74959,1.74984,76200000.0
2005-11-07 07:20:00,1.7501,1.75022,1.7501,1.75022,84800001.0
2005-11-07 07:21:00,1.75011,1.75032,1.75011,1.75032,62500000.0
2005-11-07 07:22:00,1.75025,1.75032,1.75024,1.75032,6700000.0
2005-11-07 07:23:00,1.75035,1.75035,1.7503,1.7503,25200001.0
2005-11-07 07:24:00,1.75026,1.75027,1.75012,1.7502,62000000.0
2005-11-07 07:25:00,1.75019,1.75031,1.75016,1.75022,34200000.0
2005-11-07 07:26:00,1.75021,1.75031,1.75021,1.75025,132699999.0
2005-11-07 07:27:00,1.75018,1.75032,1.75018,1.75026,62000001.0
2005-11-07 07:28:00,1.75026,1.75031,1.75021,1.75025,62799999.0
2005-11-07 07:29:00,1.75037,1.7504,1.75023,1.7503,26500000.0
2005-11-07 07:30:00,1.75025,1.75025,1.7502,1.7502,37500000.0
2005-11-07 07:31:00,1.75018,1.75022,1.75015,1.7502,27200000.0
2005-11-07 07:32:00,1.7502,1.75025,1.7502,1.7502,53099999.0
2005-11-07 07:33:00,1.75025,1.75025,1.75018,1.75025,46000000.0
2005-11-07 07:34:00,1.7498,1.75007,1.74969,1.74991,55800000.0
2005-11-07 07:35:00,1.7502,1.75023,1.75005,1.7501,88000000.0
2005-11-07 07:36:00,1.75021,1.75025,1.75021,1.75021,65099999.0
2005-11-07 07:37:00,1.75013,1.75013,1.74998,1.74998,67900000.0
2005-11-07 07:38:00,1.74985,1.74991,1.74985,1.74991,41400000.0
2005-11-07 07:39:00,1.74977,1.74977,1.74958,1.74967,82100000.0
2005-11-07 07:40:00,1.7496,1.74968,1.74958,1.74968,27499999.0
2005-11-07 07:41:00,1.74966,1.74974,1.74963,1.7497,39100001.0
2005-11-07 07:42:00,1.74965,1.74975,1.74965,1.74965,91300002.0
2005-11-07 07:43:00,1.74983,1.74983,1.74964,1.7497,80400001.0
2005-11-07 07:44:00,1.7497,1.74978,1.74968,1.74978,35199999.0
2005-11-07 07:45:00,1.74973,1.74973,1.7496,1.7496,35600000.0
2005-11-07 07:46:00,1.74953,1.74965,1.7495,1.74965,62600000.0
2005-11-07 07:47:00,1.74965,1.74978,1.74956,1.74972,59499999.0
2005-11-07 07:48:00,1.74966,1.74978,1.74966,1.7497,36900000.0
2005-11-07 07:49:00,1.74965,1.74977,1.74964,1.74977,32300000.0
2005-11-07 07:50:00,1.74966,1.74966,1.74961,1.74961,5300000.0
2005-11-07 07:51:00,1.74962,1.74971,1.74962,1.74967,16000000.0
2005-11-07 07:52:00,1.74948,1.74948,1.74918,1.74935,117400001.0
2005-11-07 07:53:00,1.74965,1.74965,1.74961,1.74961,21500000.0
2005-11-07 07:54:00,1.7496,1.74969,1.74954,1.74967,88600000.0
2005-11-07 07:55:00,1.74963,1.74972,1.74963,1.74963,31700000.0
2005-11-07 07:56:00,1.7497,1.7497,1.74939,1.74939,51200000.0
2005-11-07 07:57:00,1.74939,1.7495,1.74933,1.74933,43700000.0
2005-11-07 07:58:00,1.74927,1.74939,1.74927,1.7493,36300000.0
2005-11-07 07:59:00,1.74925,1.74925,1.74884,1.74894,38600000.0
2005-11-07 08:00:00,1.74895,1.74904,1.74892,1.74892,53700000.0
2005-11-07 08:01:00,1.74903,1.74911,1.74895,1.74897,114700001.0
2005-11-07 08:02:00,1.74901,1.74909,1.74895,1.74895,47499998.0
2005-11-07 08:03:00,1.7489,1.74898,1.74887,1.74888,30700000.0
2005-11-07 08:04:00,1.7489,1.74895,1.74885,1.74895,76099999.0
2005-11-07 08:05:00,1.74897,1.74903,1.74883,1.74903,77000000.0
2005-11-07 08:06:00,1.74902,1.74909,1.74902,1.74909,38000000.0
2005-11-07 08:07:00,1.74858,1.74897,1.74858,1.74868,91300000.0
2005-11-07 08:08:00,1.74907,1.74928,1.74907,1.74927,103100002.0
2005-11-07 08:09:00,1.74922,1.74936,1.74922,1.74936,50600000.0
2005-11-07 08:10:00,1.74931,1.74951,1.7493,1.74945,96600000.0
2005-11-07 08:11:00,1.74945,1.74945,1.7494,1.7494,50200000.0
2005-11-07 08:12:00,1.7494,1.74956,1.7494,1.74949,75000000.0
2005-11-07 08:13:00,1.74953,1.7496,1.74951,1.74951,55800000.0
2005-11-07 08:14:00,1.74955,1.74966,1.74953,1.74966,95900000.0
2005-11-07 08:15:00,1.74928,1.74944,1.74898,1.74933,98100000.0
2005-11-07 08:16:00,1.74946,1.74954,1.74946,1.74954,24200001.0
2005-11-07 08:17:00,1.74949,1.7495,1.74945,1.74945,28800000.0
2005-11-07 08:18:00,1.74942,1.74946,1.74898,1.74916,59200000.0
2005-11-07 08:19:00,1.74908,1.74921,1.74904,1.74921,57799999.0
2005-11-07 08:20:00,1.74925,1.74925,1.74913,1.74925,23100000.0
2005-11-07 08:21:00,1.74921,1.74931,1.74918,1.74925,68300000.0
2005-11-07 08:22:00,1.7494,1.74972,1.74928,1.74972,60100000.0
2005-11-07 08:23:00,1.7498,1.7498,1.74964,1.74973,26800000.0
2005-11-07 08:24:00,1.74972,1.74981,1.74965,1.74977,34200000.0
2005-11-07 08:25:00,1.74968,1.7499,1.74968,1.7499,54800000.0
2005-11-07 08:26:00,1.7499,1.7499,1.74971,1.74974,95100000.0
2005-11-07 08:27:00,1.74983,1.74999,1.74983,1.7499,108000001.0
2005-11-07 08:28:00,1.74982,1.74993,1.74982,1.74988,31700000.0
2005-11-07 08:29:00,1.74983,1.74983,1.74967,1.74968,35900000.0
2005-11-07 08:30:00,1.74968,1.74968,1.74953,1.74953,75399999.0
2005-11-07 08:31:00,1.74948,1.74958,1.74945,1.74955,32000001.0
2005-11-07 08:32:00,1.74957,1.74959,1.74954,1.74959,85799997.0
2005-11-07 08:33:00,1.74968,1.74971,1.74963,1.74963,45800000.0
2005-11-07 08:34:00,1.74955,1.74965,1.74955,1.7496,55400000.0
2005-11-07 08:35:00,1.74972,1.74991,1.74972,1.7498,78400001.0
2005-11-07 08:36:00,1.74982,1.74993,1.74982,1.74983,38100000.0
2005-11-07 08:37:00,1.74981,1.74997,1.74981,1.74997,24400000.0
2005-11-07 08:38:00,1.75013,1.75023,1.75009,1.75009,26600000.0
2005-11-07 08:39:00,1.75013,1.75016,1.75005,1.75016,59799999.0
2005-11-07 08:40:00,1.75013,1.75026,1.75002,1.7502,80200001.0
2005-11-07 08:41:00,1.75018,1.7502,1.74992,1.74998,120599999.0
2005-11-07 08:42:00,1.75007,1.75023,1.75007,1.75023,79400000.0
2005-11-07 08:43:00,1.75013,1.75013,1.74997,1.75006,80600000.0
2005-11-07 08:44:00,1.75009,1.75019,1.75006,1.75007,88600001.0
2005-11-07 08:45:00,1.75021,1.75021,1.75013,1.75019,27500000.0
2005-11-07 08:46:00,1.7502,1.75025,1.7502,1.75025,54800001.0
2005-11-07 08:47:00,1.75025,1.75025,1.7502,1.7502,50600001.0
2005-11-07 08:48:00,1.7502,1.7502,1.74999,1.75004,80400000.0
2005-11-07 08:49:00,1.75013,1.75027,1.75011,1.75017,98300000.0
2005-11-07 08:50:00,1.75009,1.75021,1.75009,1.75014,29100000.0
2005-11-07 08:51:00,1.75011,1.75013,1.75003,1.75013,70000001.0
2005-11-07 08:52:00,1.75009,1.75011,1.75007,1.75007,29300000.0
2005-11-07 08:53:00,1.75002,1.75005,1.75,1.75,20200000.0
2005-11-07 08:54:00,1.75002,1.75008,1.75002,1.75008,23800000.0
2005-11-07 08:55:00,1.75007,1.75007,1.74993,1.75003,73099999.0
2005-11-07 08:56:00,1.75002,1.75002,1.74969,1.74969,27900000.0
2005-11-07 08:57:00,1.74975,1.74981,1.74957,1.74981,69299998.0
2005-11-07 08:58:00,1.7498,1.74988,1.7498,1.74988,45900000.0
2005-11-07 08:59:00,1.74988,1.74999,1.74988,1.74998,48300001.0
2005-11-07 09:00:00,1.74997,1.74997,1.74985,1.74985,47199999.0
2005-11-07 09:01:00,1.75003,1.75008,1.75003,1.75006,30200000.0
2005-11-07 09:02:00,1.75004,1.75023,1.75004,1.75023,81000001.0
2005-11-07 09:03:00,1.75026,1.75026,1.75012,1.75025,82499999.0
2005-11-07 09:04:00,1.7502,1.75031,1.75006,1.75006,129200000.0
2005-11-07 09:05:00,1.75014,1.75016,1.75014,1.75016,9200000.0
2005-11-07 09:06:00,1.75023,1.75023,1.75013,1.75014,25000000.0
2005-11-07 09:07:00,1.75006,1.75006,1.74988,1.74988,96700000.0
2005-11-07 09:08:00,1.74983,1.74988,1.74955,1.74955,100500000.0
2005-11-07 09:09:00,1.74963,1.74967,1.74943,1.7496,88799999.0
2005-11-07 09:10:00,1.74953,1.74953,1.74938,1.74945,73200000.0
2005-11-07 09:11:00,1.74948,1.74949,1.74948,1.74949,48899998.0
2005-11-07 09:12:00,1.74957,1.7496,1.74946,1.74953,111799998.0
2005-11-07 09:13:00,1.74949,1.74961,1.74943,1.74961,86600000.0
2005-11-07 09:14:00,1.74956,1.74998,1.74952,1.74998,54600000.0
2005-11-07 09:15:00,1.74992,1.74992,1.74957,1.74957,40700000.0
2005-11-07 09:16:00,1.74947,1.74963,1.74921,1.74921,55400000.0
2005-11-07 09:17:00,1.74918,1.74919,1.7491,1.7491,88800000.0
2005-11-07 09:18:00,1.74919,1.74922,1.74918,1.74918,27500000.0
2005-11-07 09:19:00,1.74913,1.74913,1.74878,1.74879,27999999.0
2005-11-07 09:20:00,1.74866,1.74901,1.74866,1.74901,36200000.0
2005-11-07 09:21:00,1.74905,1.74915,1.74905,1.7491,93000001.0
2005-11-07 09:22:00,1.74908,1.74928,1.74906,1.74924,117100004.0
2005-11-07 09:23:00,1.7493,1.7493,1.74912,1.74913,42600001.0
2005-11-07 09:24:00,1.74908,1.74908,1.74861,1.74861,76500001.0
2005-11-07 09:25:00,1.74853,1.74872,1.7485,1.74859,97200001.0
2005-11-07 09:26:00,1.74862,1.7487,1.74859,1.74859,54300000.0
2005-11-07 09:27:00,1.7486,1.7487,1.74854,1.74855,75700000.0
2005-11-07 09:28:00,1.74863,1.74912,1.74863,1.74908,48999999.0
2005-11-07 09:29:00,1.74913,1.74913,1.74885,1.74894,47600000.0
2005-11-07 09:30:00,1.74879,1.74894,1.74874,1.74894,76900000.0
2005-11-07 09:31:00,1.7491,1.7491,1.74889,1.74904,71999999.0
2005-11-07 09:32:00,1.74891,1.74891,1.74858,1.74859,30900000.0
2005-11-07 09:33:00,1.74863,1.7487,1.74845,1.74845,51899999.0
2005-11-07 09:34:00,1.74844,1.74849,1.74824,1.74824,24500000.0
2005-11-07 09:35:00,1.74818,1.74832,1.74818,1.74829,40900000.0
2005-11-07 09:36:00,1.74808,1.74824,1.74806,1.74817,74299999.0
2005-11-07 09:37:00,1.74815,1.74825,1.74812,1.74815,59800000.0
2005-11-07 09:38:00,1.74788,1.74788,1.7476,1.74762,43500000.0
2005-11-07 09:39:00,1.74735,1.74745,1.74697,1.7472,58399999.0
2005-11-07 09:40:00,1.74717,1.74729,1.74691,1.74705,89800000.0
2005-11-07 09:41:00,1.74708,1.7472,1.7469,1.7469,66600000.0
2005-11-07 09:42:00,1.74688,1.74696,1.74688,1.74696,60700000.0
2005-11-07 09:43:00,1.74696,1.74696,1.74678,1.74678,48900000.0
2005-11-07 09:44:00,1.74699,1.74705,1.74687,1.747,195200003.0
2005-11-07 09:45:00,1.747,1.74705,1.74687,1.74688,43700000.0
2005-11-07 09:46:00,1.747,1.747,1.74682,1.74695,76000000.0
2005-11-07 09:47:00,1.74688,1.74698,1.74662,1.7469,86099999.0
2005-11-07 09:48:00,1.747,1.74709,1.747,1.747,35200000.0
2005-11-07 09:49:00,1.7471,1.74721,1.74708,1.74709,64850000.0
2005-11-07 09:50:00,1.74713,1.74713,1.74694,1.74697,76399999.0
2005-11-07 09:51:00,1.74708,1.74708,1.74692,1.74692,74300000.0
2005-11-07 09:52:00,1.74688,1.74719,1.74688,1.74719,46800001.0
2005-11-07 09:53:00,1.74721,1.74723,1.74704,1.74706,97000000.0
2005-11-07 09:54:00,1.74699,1.74709,1.74693,1.747,19300000.0
2005-11-07 09:55:00,1.74669,1.74669,1.74547,1.74555,98100001.0
2005-11-07 09:56:00,1.74567,1.74595,1.74567,1.74595,17800000.0
2005-11-07 09:57:00,1.74597,1.74597,1.74541,1.74547,52599999.0
2005-11-07 09:58:00,1.74563,1.74584,1.74563,1.74584,61200001.0
2005-11-07 09:59:00,1.74592,1.74616,1.74592,1.74614,35700000.0
2005-11-07 10:00:00,1.74608,1.74628,1.74604,1.74624,45500000.0
2005-11-07 10:01:00,1.74638,1.7465,1.74636,1.74646,85800000.0
2005-11-07 10:02:00,1.74638,1.74638,1.74626,1.74626,38700000.0
2005-11-07 10:03:00,1.74635,1.74635,1.74609,1.7461,65199999.0
2005-11-07 10:04:00,1.74602,1.74609,1.74585,1.74585,84900000.0
2005-11-07 10:05:00,1.74575,1.74582,1.74566,1.74582,39900000.0
2005-11-07 10:06:00,1.74603,1.74648,1.74603,1.7463,85799999.0
2005-11-07 10:07:00,1.74632,1.74639,1.74613,1.74613,39000000.0
2005-11-07 10:08:00,1.74592,1.74592,1.74534,1.74534,42500000.0
2005-11-07 10:09:00,1.74531,1.74561,1.74524,1.7456,59100000.0
2005-11-07 10:10:00,1.74561,1.74594,1.74561,1.74594,70200000.0
2005-11-07 10:11:00,1.74603,1.74606,1.74603,1.74606,28700000.0
2005-11-07 10:12:00,1.74622,1.7463,1.74601,1.74601,76799999.0
2005-11-07 10:13:00,1.74594,1.7461,1.74594,1.7461,10700000.0
2005-11-07 10:14:00,1.74622,1.74666,1.74622,1.74665,40299999.0
2005-11-07 10:15:00,1.74675,1.74729,1.74675,1.74729,104300000.0
2005-11-07 10:16:00,1.74732,1.74746,1.74732,1.74741,26400000.0
2005-11-07 10:17:00,1.74752,1.74787,1.74752,1.74776,46200000.0
2005-11-07 10:18:00,1.74768,1.74775,1.74756,1.74756,75900000.0
2005-11-07 10:19:00,1.7473,1.74741,1.74724,1.74729,79799999.0
2005-11-07 10:20:00,1.74725,1.74772,1.74725,1.74772,84799999.0
2005-11-07 10:21:00,1.74781,1.7479,1.74778,1.7478,78000000.0
2005-11-07 10:22:00,1.74793,1.74853,1.74793,1.74853,33800000.0
2005-11-07 10:23:00,1.74872,1.74877,1.74846,1.74851,87400000.0
2005-11-07 10:24:00,1.7486,1.7486,1.7483,1.74842,80300000.0
2005-11-07 10:25:00,1.74841,1.7491,1.74841,1.7491,136499999.0
2005-11-07 10:26:00,1.7493,1.74935,1.7491,1.7491,111500002.0
2005-11-07 10:27:00,1.74903,1.74907,1.74899,1.74907,80400002.0
2005-11-07 10:28:00,1.74919,1.74937,1.74916,1.74937,29600000.0
2005-11-07 10:29:00,1.74931,1.74931,1.74904,1.74904,27600000.0
2005-11-07 10:30:00,1.74911,1.74914,1.74836,1.74836,50500000.0
2005-11-07 10:31:00,1.74822,1.74831,1.7482,1.7482,89099999.0
2005-11-07 10:32:00,1.74815,1.74837,1.74815,1.74836,30000000.0
2005-11-07 10:33:00,1.74835,1.74842,1.74811,1.74811,75700000.0
2005-11-07 10:34:00,1.74819,1.74832,1.74813,1.74832,107499999.0
2005-11-07 10:35:00,1.74842,1.74842,1.74816,1.74827,70399999.0
2005-11-07 10:36:00,1.74832,1.74833,1.74794,1.74794,16800000.0
2005-11-07 10:37:00,1.74777,1.74808,1.74756,1.74808,68800000.0
2005-11-07 10:38:00,1.74815,1.7482,1.74787,1.74787,87200002.0
2005-11-07 10:39:00,1.74776,1.74778,1.74754,1.74754,25800000.0
2005-11-07 10:40:00,1.74762,1.7477,1.7476,1.74767,65499998.0
2005-11-07 10:41:00,1.74761,1.7477,1.74761,1.74763,106300000.0
2005-11-07 10:42:00,1.7477,1.7477,1.74743,1.74757,53300000.0
2005-11-07 10:43:00,1.74768,1.74789,1.74768,1.74783,76600000.0
2005-11-07 10:44:00,1.74788,1.74791,1.74765,1.74765,71900000.0
2005-11-07 10:45:00,1.74757,1.74764,1.74757,1.74764,60399998.0
2005-11-07 10:46:00,1.74761,1.74813,1.74761,1.74813,49000000.0
2005-11-07 10:47:00,1.74818,1.74823,1.74813,1.74823,46000000.0
2005-11-07 10:48:00,1.7483,1.74845,1.7483,1.74845,22300000.0
2005-11-07 10:49:00,1.7487,1.74894,1.7487,1.74891,34800000.0
2005-11-07 10:50:00,1.74891,1.74899,1.74891,1.74892,43200001.0
2005-11-07 10:51:00,1.74892,1.74892,1.74865,1.74865,62700002.0
2005-11-07 10:52:00,1.74885,1.74896,1.74883,1.74888,93999998.0
2005-11-07 10:53:00,1.74887,1.74952,1.74886,1.74952,44199999.0
2005-11-07 10:54:00,1.74963,1.74963,1.74954,1.74957,59700001.0
2005-11-07 10:55:00,1.74949,1.74949,1.74897,1.74897,107000002.0
2005-11-07 10:56:00,1.74891,1.74912,1.74891,1.74897,95199999.0
2005-11-07 10:57:00,1.74917,1.74917,1.74884,1.74884,30900000.0
2005-11-07 10:58:00,1.74877,1.74877,1.74812,1.74816,119299999.0
2005-11-07 10:59:00,1.74818,1.74828,1.74815,1.74825,72300000.0
2005-11-07 11:00:00,1.74838,1.74859,1.74838,1.74858,43900000.0
2005-11-07 11:01:00,1.74859,1.74866,1.74852,1.74853,46900000.0
2005-11-07 11:02:00,1.74854,1.74877,1.74854,1.74859,95300002.0
2005-11-07 11:03:00,1.74856,1.74865,1.7485,1.7486,161699999.0
2005-11-07 11:04:00,1.74872,1.7488,1.74834,1.74834,102500000.0
2005-11-07 11:05:00,1.74845,1.74875,1.74845,1.7486,102499998.0
2005-11-07 11:06:00,1.74866,1.7487,1.7486,1.7487,71200000.0
2005-11-07 11:07:00,1.749,1.74918,1.74892,1.749,86000000.0
2005-11-07 11:08:00,1.7489,1.74933,1.74879,1.74929,78400002.0
2005-11-07 11:09:00,1.74937,1.74941,1.74927,1.74928,65799999.0
2005-11-07 11:10:00,1.74919,1.7493,1.74912,1.7493,96100001.0
2005-11-07 11:11:00,1.74958,1.75001,1.74958,1.74985,83700000.0
2005-11-07 11:12:00,1.7499,1.75001,1.74964,1.74964,48900001.0
2005-11-07 11:13:00,1.74971,1.74971,1.74943,1.74955,68200002.0
2005-11-07 11:14:00,1.74948,1.74972,1.74947,1.74955,115199998.0
2005-11-07 11:15:00,1.74929,1.74929,1.74888,1.74891,59400000.0
2005-11-07 11:16:00,1.74883,1.74917,1.74876,1.74916,69200000.0
2005-11-07 11:17:00,1.74916,1.74919,1.74905,1.74915,71800000.0
2005-11-07 11:18:00,1.74921,1.74944,1.74921,1.74942,71499999.0
2005-11-07 11:19:00,1.74945,1.7497,1.74935,1.7497,61400001.0
2005-11-07 11:20:00,1.74978,1.74978,1.74962,1.74962,120700001.0
2005-11-07 11:21:00,1.74987,1.74992,1.74982,1.74992,62800000.0
2005-11-07 11:22:00,1.7499,1.7499,1.74971,1.74971,94599999.0
2005-11-07 11:23:00,1.74975,1.74975,1.74961,1.74961,37900000.0
2005-11-07 11:24:00,1.74957,1.74968,1.74943,1.74968,40800000.0
2005-11-07 11:25:00,1.74954,1.74956,1.74932,1.74934,50300001.0
2005-11-07 11:26:00,1.74933,1.74939,1.7493,1.74935,67300001.0
2005-11-07 11:27:00,1.74942,1.74946,1.74933,1.74935,73099999.0
2005-11-07 11:28:00,1.7494,1.7494,1.74929,1.74929,44500000.0
2005-11-07 11:29:00,1.74923,1.74934,1.74914,1.74917,91600001.0
2005-11-07 11:30:00,1.74892,1.74892,1.74726,1.7474,96899998.0
2005-11-07 11:31:00,1.74752,1.74806,1.74752,1.74792,94799999.0
2005-11-07 11:32:00,1.74778,1.74778,1.74722,1.74751,102400000.0
2005-11-07 11:33:00,1.74757,1.74767,1.74729,1.74746,87100000.0
2005-11-07 11:34:00,1.74748,1.74752,1.74732,1.74739,46100001.0
2005-11-07 11:35:00,1.7472,1.7472,1.74686,1.74704,101300000.0
2005-11-07 11:36:00,1.74698,1.74738,1.74698,1.74738,64599999.0
2005-11-07 11:37:00,1.74751,1.74751,1.74714,1.74742,64500000.0
2005-11-07 11:38:00,1.74773,1.74773,1.74745,1.74745,41700000.0
2005-11-07 11:39:00,1.74743,1.74758,1.74743,1.74758,27500000.0
2005-11-07 11:40:00,1.7476,1.74792,1.7476,1.7479,45300000.0
2005-11-07 11:41:00,1.74799,1.74812,1.74799,1.74808,35700000.0
2005-11-07 11:42:00,1.74803,1.74803,1.74733,1.74733,76400000.0
2005-11-07 11:43:00,1.74722,1.74722,1.74687,1.74687,64100000.0
2005-11-07 11:44:00,1.74703,1.74717,1.74703,1.7471,120700000.0
2005-11-07 11:45:00,1.74715,1.74715,1.74708,1.7471,53800000.0
2005-11-07 11:46:00,1.74712,1.74712,1.747,1.747,108399999.0
2005-11-07 11:47:00,1.74705,1.7471,1.74692,1.74692,77100000.0
2005-11-07 11:48:00,1.74692,1.74703,1.74691,1.74703,52900000.0
2005-11-07 11:49:00,1.74699,1.74701,1.74692,1.74692,54399999.0
2005-11-07 11:50:00,1.74692,1.74705,1.74692,1.74697,68900000.0
2005-11-07 11:51:00,1.74691,1.74698,1.74675,1.74687,44500001.0
2005-11-07 11:52:00,1.74695,1.747,1.74677,1.74696,114700000.0
2005-11-07 11:53:00,1.74702,1.7471,1.74702,1.74707,36400000.0
2005-11-07 11:54:00,1.74705,1.74716,1.74689,1.747,48100000.0
2005-11-07 11:55:00,1.7471,1.74716,1.7471,1.74713,52500001.0
2005-11-07 11:56:00,1.74718,1.74727,1.74718,1.74727,19500000.0
2005-11-07 11:57:00,1.74732,1.74758,1.74725,1.74758,104400000.0
2005-11-07 11:58:00,1.74754,1.74756,1.74743,1.74748,43100000.0
2005-11-07 11:59:00,1.74745,1.74745,1.74718,1.7472,67700000.0
2005-11-07 12:00:00,1.74709,1.74709,1.74651,1.74653,50500000.0
2005-11-07 12:01:00,1.74649,1.74679,1.74648,1.74679,63300000.0
2005-11-07 12:02:00,1.74686,1.74701,1.74686,1.74698,14900000.0
2005-11-07 12:03:00,1.74693,1.74693,1.74664,1.74667,29000001.0
2005-11-07 12:04:00,1.74665,1.74669,1.74659,1.74662,54700000.0
2005-11-07 12:05:00,1.74678,1.74701,1.74676,1.74701,39000000.0
2005-11-07 12:06:00,1.74704,1.74722,1.74704,1.74713,65799999.0
2005-11-07 12:07:00,1.74713,1.74721,1.74706,1.74721,87100000.0
2005-11-07 12:08:00,1.74723,1.74741,1.74723,1.74741,52300000.0
2005-11-07 12:09:00,1.74755,1.74766,1.74755,1.74761,113899999.0
2005-11-07 12:10:00,1.74757,1.74757,1.74735,1.74735,55100001.0
2005-11-07 12:11:00,1.74719,1.74734,1.74719,1.74725,79800000.0
2005-11-07 12:12:00,1.74725,1.74737,1.74722,1.74722,52700000.0
2005-11-07 12:13:00,1.74715,1.74723,1.74706,1.74723,63300000.0
2005-11-07 12:14:00,1.74716,1.74716,1.74702,1.74714,84500001.0
2005-11-07 12:15:00,1.74732,1.7474,1.74706,1.74706,62000000.0
2005-11-07 12:16:00,1.74698,1.74698,1.74682,1.74693,69899998.0
2005-11-07 12:17:00,1.747,1.74703,1.74683,1.74686,65400001.0
2005-11-07 12:18:00,1.74678,1.74678,1.74672,1.74672,7900000.0
2005-11-07 12:19:00,1.7468,1.74691,1.7468,1.74685,66300000.0
2005-11-07 12:20:00,1.74697,1.74703,1.74691,1.74703,54499999.0
2005-11-07 12:21:00,1.74696,1.74696,1.74681,1.74684,53900000.0
2005-11-07 12:22:00,1.7468,1.74696,1.7468,1.74696,50200000.0
2005-11-07 12:23:00,1.74688,1.74699,1.74688,1.74691,102700002.0
2005-11-07 12:24:00,1.74686,1.74686,1.74676,1.7468,59399999.0
2005-11-07 12:25:00,1.74685,1.74699,1.74685,1.74695,47299999.0
2005-11-07 12:26:00,1.74698,1.74708,1.74698,1.74708,104399999.0
2005-11-07 12:27:00,1.74703,1.74703,1.74702,1.74702,15000000.0
2005-11-07 12:28:00,1.7471,1.7471,1.74696,1.74702,68300001.0
2005-11-07 12:29:00,1.74701,1.74704,1.7469,1.74692,101100000.0
2005-11-07 12:30:00,1.74689,1.74698,1.74689,1.74698,72400000.0
2005-11-07 12:31:00,1.74697,1.74711,1.74684,1.74711,110600001.0
2005-11-07 12:32:00,1.74727,1.74734,1.74716,1.74734,58300000.0
2005-11-07 12:33:00,1.74752,1.74767,1.74752,1.74758,69199999.0
2005-11-07 12:34:00,1.74756,1.74768,1.74756,1.74757,26900000.0
2005-11-07 12:35:00,1.7476,1.74773,1.7476,1.74773,48200000.0
2005-11-07 12:36:00,1.74784,1.74817,1.74784,1.74815,72400000.0
2005-11-07 12:37:00,1.74807,1.74817,1.74803,1.74803,33400000.0
2005-11-07 12:38:00,1.74788,1.7479,1.74779,1.74787,45500000.0
2005-11-07 12:39:00,1.74777,1.74784,1.74771,1.74771,30100000.0
2005-11-07 12:40:00,1.74766,1.74766,1.74738,1.74738,49100000.0
2005-11-07 12:41:00,1.74715,1.74715,1.74703,1.74705,57200001.0
2005-11-07 12:42:00,1.74713,1.74728,1.74692,1.74726,97500003.0
2005-11-07 12:43:00,1.74725,1.74734,1.74719,1.74734,109099999.0
2005-11-07 12:44:00,1.74727,1.74727,1.74692,1.74692,67700000.0
2005-11-07 12:45:00,1.74698,1.74701,1.74683,1.74688,58799999.0
2005-11-07 12:46:00,1.74693,1.74695,1.74682,1.74682,33100000.0
2005-11-07 12:47:00,1.74677,1.7468,1.74667,1.74676,56000001.0
2005-11-07 12:48:00,1.7468,1.7469,1.7468,1.74688,56900000.0
2005-11-07 12:49:00,1.74689,1.7469,1.74685,1.74686,21600000.0
2005-11-07 12:50:00,1.7469,1.74723,1.7469,1.74723,51000000.0
2005-11-07 12:51:00,1.74718,1.74741,1.74717,1.74741,55400000.0
2005-11-07 12:52:00,1.74736,1.7475,1.74736,1.74741,86800000.0
2005-11-07 12:53:00,1.74745,1.74745,1.74716,1.74728,101100000.0
2005-11-07 12:54:00,1.74738,1.74758,1.74721,1.74726,93200001.0
2005-11-07 12:55:00,1.7472,1.74733,1.7472,1.74733,74899999.0
2005-11-07 12:56:00,1.7473,1.74735,1.7472,1.74728,49400001.0
2005-11-07 12:57:00,1.74739,1.74749,1.74739,1.74745,87499998.0
2005-11-07 12:58:00,1.74746,1.74756,1.74743,1.74756,43400000.0
2005-11-07 12:59:00,1.74728,1.74753,1.74728,1.74745,32500000.0
2005-11-07 13:00:00,1.74746,1.74753,1.74744,1.74753,116500000.0
2005-11-07 13:01:00,1.74746,1.74754,1.74746,1.74748,109799999.0
2005-11-07 13:02:00,1.74766,1.74766,1.74737,1.74737,51800000.0
2005-11-07 13:03:00,1.74745,1.7475,1.74735,1.74735,44400000.0
2005-11-07 13:04:00,1.74727,1.74727,1.74708,1.74708,38400000.0
2005-11-07 13:05:00,1.74697,1.7471,1.74694,1.74704,29500000.0
2005-11-07 13:06:00,1.7471,1.7471,1.74688,1.74694,79000000.0
2005-11-07 13:07:00,1.74705,1.74705,1.747,1.747,123800003.0
2005-11-07 13:08:00,1.74707,1.74711,1.74704,1.74711,86500000.0
2005-11-07 13:09:00,1.747,1.74712,1.74699,1.74712,63800001.0
2005-11-07 13:10:00,1.74708,1.7473,1.74708,1.7473,27200001.0
2005-11-07 13:11:00,1.74741,1.74748,1.74738,1.7474,90400001.0
2005-11-07 13:12:00,1.74747,1.74751,1.74738,1.74746,31500000.0
2005-11-07 13:13:00,1.74725,1.74732,1.74721,1.74721,19000000.0
2005-11-07 13:14:00,1.7472,1.74731,1.74719,1.74724,84799997.0
2005-11-07 13:15:00,1.74753,1.74818,1.74753,1.74812,30100000.0
2005-11-07 13:16:00,1.74817,1.74831,1.74817,1.74821,96099999.0
2005-11-07 13:17:00,1.7483,1.74831,1.74823,1.74827,63400000.0
2005-11-07 13:18:00,1.74839,1.74845,1.74825,1.74827,83900000.0
2005-11-07 13:19:00,1.7484,1.74842,1.74836,1.7484,53299999.0
2005-11-07 13:20:00,1.74832,1.74832,1.74823,1.74828,32100000.0
2005-11-07 13:21:00,1.74833,1.74833,1.74817,1.74817,36400000.0
2005-11-07 13:22:00,1.74823,1.74834,1.74823,1.74832,40600000.0
2005-11-07 13:23:00,1.74845,1.74857,1.74845,1.74853,25300000.0
2005-11-07 13:24:00,1.74841,1.74843,1.74826,1.74837,59500001.0
2005-11-07 13:25:00,1.74844,1.74845,1.74832,1.74832,10100000.0
2005-11-07 13:26:00,1.74827,1.7484,1.74818,1.74818,79400000.0
2005-11-07 13:27:00,1.74821,1.74834,1.74817,1.74827,94499999.0
2005-11-07 13:28:00,1.74817,1.74823,1.74812,1.74818,66000002.0
2005-11-07 13:29:00,1.74822,1.74828,1.74809,1.7482,123100000.0
2005-11-07 13:30:00,1.74819,1.74833,1.74819,1.74821,66900000.0
2005-11-07 13:31:00,1.74832,1.74842,1.74832,1.7484,77399997.0
2005-11-07 13:32:00,1.74841,1.74855,1.74841,1.74855,56400000.0
2005-11-07 13:33:00,1.7486,1.7486,1.74842,1.74842,55600000.0
2005-11-07 13:34:00,1.74837,1.74843,1.74824,1.74824,115499999.0
2005-11-07 13:35:00,1.74823,1.74827,1.74823,1.74827,18800000.0
2005-11-07 13:36:00,1.74835,1.74835,1.7483,1.74835,94499998.0
2005-11-07 13:37:00,1.7483,1.7483,1.74805,1.74805,60300000.0
2005-11-07 13:38:00,1.74819,1.74823,1.74811,1.74818,94600000.0
2005-11-07 13:39:00,1.7482,1.74825,1.74815,1.74818,44100000.0
2005-11-07 13:40:00,1.74829,1.74835,1.74821,1.74826,60500000.0
2005-11-07 13:41:00,1.74829,1.74842,1.74825,1.74825,63400000.0
2005-11-07 13:42:00,1.74825,1.74843,1.74824,1.74843,91899999.0
2005-11-07 13:43:00,1.74838,1.74838,1.74832,1.74832,19000001.0
2005-11-07 13:44:00,1.74822,1.74842,1.74819,1.74842,98999997.0
2005-11-07 13:45:00,1.74845,1.74857,1.74845,1.74855,41899999.0
2005-11-07 13:46:00,1.74851,1.74858,1.74851,1.74858,49599998.0
2005-11-07 13:47:00,1.74858,1.74864,1.74848,1.74848,60100000.0
2005-11-07 13:48:00,1.74848,1.74855,1.74848,1.74855,140600001.0
2005-11-07 13:49:00,1.74858,1.74862,1.74846,1.74857,66399999.0
2005-11-07 13:50:00,1.74852,1.74852,1.7484,1.74841,35400000.0
2005-11-07 13:51:00,1.74836,1.74838,1.74827,1.7483,65699999.0
2005-11-07 13:52:00,1.74832,1.74832,1.74812,1.74812,112299999.0
2005-11-07 13:53:00,1.74804,1.74826,1.74804,1.74826,60800002.0
2005-11-07 13:54:00,1.74842,1.74844,1.74838,1.74839,40400000.0
2005-11-07 13:55:00,1.74835,1.74844,1.74835,1.74836,49299999.0
2005-11-07 13:56:00,1.74841,1.74841,1.74822,1.74822,42400000.0
2005-11-07 13:57:00,1.74822,1.74822,1.74812,1.74812,25200000.0
2005-11-07 13:58:00,1.74811,1.74819,1.74811,1.74813,43800000.0
2005-11-07 13:59:00,1.74822,1.74829,1.74795,1.74795,64100001.0
2005-11-07 14:00:00,1.74794,1.74814,1.74791,1.74791,58700000.0
2005-11-07 14:01:00,1.74797,1.74797,1.74786,1.74789,66300002.0
2005-11-07 14:02:00,1.74785,1.74785,1.74777,1.74778,64900002.0
2005-11-07 14:03:00,1.74785,1.74785,1.74771,1.74771,47000000.0
2005-11-07 14:04:00,1.74772,1.74778,1.7476,1.7476,59199999.0
2005-11-07 14:05:00,1.74752,1.7476,1.74749,1.74749,67399999.0
2005-11-07 14:06:00,1.74732,1.7474,1.7472,1.74722,49100000.0
2005-11-07 14:07:00,1.74723,1.74737,1.74723,1.74737,59000000.0
2005-11-07 14:08:00,1.7474,1.7474,1.74696,1.74696,47499999.0
2005-11-07 14:09:00,1.74699,1.74699,1.74696,1.74696,32700000.0
2005-11-07 14:10:00,1.74701,1.74702,1.74686,1.74702,60600000.0
2005-11-07 14:11:00,1.74695,1.74708,1.74695,1.747,54900001.0
2005-11-07 14:12:00,1.74707,1.74707,1.74684,1.74688,91500000.0
2005-11-07 14:13:00,1.74703,1.74703,1.74686,1.74698,74900000.0
2005-11-07 14:14:00,1.74702,1.74711,1.74701,1.74704,86999998.0
2005-11-07 14:15:00,1.74696,1.74696,1.74681,1.74684,41000000.0
2005-11-07 14:16:00,1.74685,1.74691,1.74667,1.74667,53000000.0
2005-11-07 14:17:00,1.7465,1.7465,1.74621,1.74621,61899999.0
2005-11-07 14:18:00,1.74633,1.7465,1.74633,1.74643,40450000.0
2005-11-07 14:19:00,1.74644,1.7465,1.74636,1.74647,30500000.0
2005-11-07 14:20:00,1.74644,1.74651,1.74635,1.74639,23900000.0
2005-11-07 14:21:00,1.74626,1.74639,1.74622,1.74622,46400000.0
2005-11-07 14:22:00,1.74611,1.74612,1.7459,1.74596,68600000.0
2005-11-07 14:23:00,1.74598,1.74624,1.74595,1.74624,50800000.0
2005-11-07 14:24:00,1.74616,1.74616,1.74601,1.74612,43200000.0
2005-11-07 14:25:00,1.74615,1.74622,1.74611,1.74611,72500001.0
2005-11-07 14:26:00,1.74612,1.74612,1.74593,1.746,71700000.0
2005-11-07 14:27:00,1.74608,1.74619,1.74607,1.74619,66799999.0
2005-11-07 14:28:00,1.7461,1.74627,1.74609,1.74622,63999999.0
2005-11-07 14:29:00,1.7463,1.7463,1.74593,1.74593,44000000.0
2005-11-07 14:30:00,1.7459,1.7459,1.74565,1.74573,56500000.0
2005-11-07 14:31:00,1.74577,1.74585,1.74577,1.74583,47799999.0
2005-11-07 14:32:00,1.74582,1.74588,1.74572,1.74574,47500000.0
2005-11-07 14:33:00,1.7456,1.74591,1.7456,1.74588,59700000.0
2005-11-07 14:34:00,1.74585,1.74595,1.74585,1.74595,122800001.0
2005-11-07 14:35:00,1.74585,1.74585,1.74553,1.74553,67999999.0
2005-11-07 14:36:00,1.7455,1.7455,1.74535,1.74535,115499996.0
2005-11-07 14:37:00,1.74541,1.74563,1.74539,1.74558,126700002.0
2005-11-07 14:38:00,1.74562,1.74587,1.74562,1.74582,26300000.0
2005-11-07 14:39:00,1.74588,1.7459,1.74574,1.74574,38400000.0
2005-11-07 14:40:00,1.74576,1.74579,1.74563,1.74563,65000000.0
2005-11-07 14:41:00,1.74556,1.74556,1.74536,1.74536,45000000.0
2005-11-07 14:42:00,1.74539,1.74567,1.74539,1.74559,58899999.0
2005-11-07 14:43:00,1.74561,1.7457,1.74555,1.7457,67700000.0
2005-11-07 14:44:00,1.74578,1.7458,1.74556,1.74567,53100000.0
2005-11-07 14:45:00,1.74571,1.74576,1.74567,1.74571,33000000.0
2005-11-07 14:46:00,1.74571,1.74583,1.74571,1.74583,43800000.0
2005-11-07 14:47:00,1.74585,1.74597,1.74575,1.74589,56200000.0
2005-11-07 14:48:00,1.74588,1.74591,1.74583,1.74583,42450000.0
2005-11-07 14:49:00,1.74605,1.74626,1.74605,1.74615,62300000.0
2005-11-07 14:50:00,1.74634,1.74695,1.74634,1.74695,82200001.0
2005-11-07 14:51:00,1.74693,1.74693,1.74667,1.74678,88299999.0
2005-11-07 14:52:00,1.74669,1.7472,1.74669,1.7472,71300002.0
2005-11-07 14:53:00,1.74727,1.74727,1.74719,1.7472,42000000.0
2005-11-07 14:54:00,1.74718,1.74722,1.74716,1.74719,42600001.0
2005-11-07 14:55:00,1.74721,1.74731,1.74713,1.74713,65500000.0
2005-11-07 14:56:00,1.74703,1.74703,1.7469,1.74696,56699999.0
2005-11-07 14:57:00,1.74691,1.74691,1.74672,1.74675,81900000.0
2005-11-07 14:58:00,1.74675,1.74676,1.74664,1.74675,20400000.0
2005-11-07 14:59:00,1.74668,1.74679,1.74668,1.74677,61500000.0
2005-11-07 15:00:00,1.7468,1.74684,1.74668,1.7467,42800000.0
2005-11-07 15:01:00,1.74654,1.7467,1.74654,1.74667,38500000.0
2005-11-07 15:02:00,1.74668,1.74668,1.74647,1.74647,49299999.0
2005-11-07 15:03:00,1.7465,1.74662,1.7465,1.74662,63200000.0
2005-11-07 15:04:00,1.7466,1.7466,1.7466,1.7466,42300000.0
2005-11-07 15:05:00,1.74662,1.74676,1.74662,1.74676,52800002.0
2005-11-07 15:06:00,1.74671,1.74695,1.74671,1.74695,70500001.0
2005-11-07 15:07:00,1.74697,1.74703,1.7469,1.74703,36200000.0
2005-11-07 15:08:00,1.74703,1.74713,1.74689,1.74713,56100000.0
2005-11-07 15:09:00,1.74738,1.74761,1.74723,1.74761,109400001.0
2005-11-07 15:10:00,1.74765,1.74778,1.74765,1.7477,28200000.0
2005-11-07 15:11:00,1.74775,1.74798,1.7477,1.7477,68800001.0
2005-11-07 15:12:00,1.74766,1.74766,1.74754,1.74757,60546993.0
2005-11-07 15:13:00,1.74763,1.74769,1.74756,1.74766,86100000.0
2005-11-07 15:14:00,1.7476,1.7476,1.74743,1.74746,35000000.0
2005-11-07 15:15:00,1.74734,1.74734,1.74703,1.74703,86500000.0
2005-11-07 15:16:00,1.74698,1.74713,1.74693,1.74713,33900000.0
2005-11-07 15:17:00,1.74708,1.74738,1.74708,1.74738,64900000.0
2005-11-07 15:18:00,1.74743,1.74743,1.74716,1.74731,91900000.0
2005-11-07 15:19:00,1.74723,1.74723,1.74706,1.74707,51200000.0
2005-11-07 15:20:00,1.74695,1.74699,1.74671,1.74671,55000000.0
2005-11-07 15:21:00,1.7466,1.7466,1.74644,1.74646,55500000.0
2005-11-07 15:22:00,1.74638,1.74643,1.74631,1.74643,22050000.0
2005-11-07 15:23:00,1.7463,1.7463,1.74574,1.74574,100399999.0
2005-11-07 15:24:00,1.74573,1.74576,1.7456,1.74573,77399999.0
2005-11-07 15:25:00,1.74568,1.74568,1.74531,1.74549,59800000.0
2005-11-07 15:26:00,1.74548,1.74548,1.74522,1.74522,43300000.0
2005-11-07 15:27:00,1.74485,1.74485,1.74419,1.74419,33200000.0
2005-11-07 15:28:00,1.74374,1.74385,1.74343,1.74344,90200002.0
2005-11-07 15:29:00,1.74348,1.74365,1.74348,1.74352,95900000.0
2005-11-07 15:30:00,1.74343,1.7437,1.74343,1.74361,58600001.0
2005-11-07 15:31:00,1.74361,1.74361,1.7434,1.7434,58500000.0
2005-11-07 15:32:00,1.74327,1.7435,1.74327,1.74327,82299999.0
2005-11-07 15:33:00,1.74328,1.74354,1.74323,1.74345,101400000.0
2005-11-07 15:34:00,1.74342,1.74351,1.74308,1.74308,76999999.0
2005-11-07 15:35:00,1.74298,1.743,1.74278,1.74291,33100001.0
2005-11-07 15:36:00,1.74271,1.74278,1.74261,1.74278,26600000.0
2005-11-07 15:37:00,1.74299,1.74322,1.74299,1.7431,45600000.0
2005-11-07 15:38:00,1.74303,1.7433,1.74302,1.7433,83200001.0
2005-11-07 15:39:00,1.74338,1.7434,1.74297,1.74297,53399999.0
2005-11-07 15:40:00,1.74293,1.74294,1.74257,1.7426,65300001.0
2005-11-07 15:41:00,1.74268,1.74268,1.74214,1.74214,38200001.0
2005-11-07 15:42:00,1.74197,1.74207,1.74151,1.74152,137599998.0
2005-11-07 15:43:00,1.74164,1.74203,1.74164,1.74199,72300000.0
2005-11-07 15:44:00,1.74198,1.7424,1.74196,1.7424,50199999.0
2005-11-07 15:45:00,1.74246,1.74246,1.74226,1.74243,82200001.0
2005-11-07 15:46:00,1.74243,1.74243,1.74214,1.74214,121000002.0
2005-11-07 15:47:00,1.742,1.74222,1.74194,1.74211,41900000.0
2005-11-07 15:48:00,1.74204,1.74204,1.74181,1.74204,79746992.0
2005-11-07 15:49:00,1.74207,1.74232,1.74207,1.74232,66800001.0
2005-11-07 15:50:00,1.74211,1.74225,1.74193,1.74193,93499999.0
2005-11-07 15:51:00,1.74185,1.74192,1.74179,1.74189,27900000.0
2005-11-07 15:52:00,1.74178,1.74179,1.74161,1.74161,154300001.0
2005-11-07 15:53:00,1.74165,1.74165,1.74117,1.74124,94699999.0
2005-11-07 15:54:00,1.74119,1.74119,1.74097,1.741,43500000.0
2005-11-07 15:55:00,1.741,1.7411,1.74092,1.74107,49900000.0
2005-11-07 15:56:00,1.7411,1.7411,1.74014,1.74014,79200000.0
2005-11-07 15:57:00,1.74007,1.74016,1.73904,1.73907,105100001.0
2005-11-07 15:58:00,1.73915,1.73953,1.73915,1.73949,29100000.0
2005-11-07 15:59:00,1.73946,1.73998,1.73946,1.73984,115499998.0
2005-11-07 16:00:00,1.74004,1.74016,1.74002,1.74002,72499999.0
2005-11-07 16:01:00,1.74017,1.74017,1.73994,1.74012,112199998.0
2005-11-07 16:02:00,1.7404,1.74071,1.74037,1.74071,57699999.0
2005-11-07 16:03:00,1.74097,1.74135,1.74096,1.74127,115799999.0
2005-11-07 16:04:00,1.74137,1.74216,1.74137,1.74216,94099998.0
2005-11-07 16:05:00,1.74219,1.74224,1.74185,1.74185,72799999.0
2005-11-07 16:06:00,1.74182,1.74182,1.74177,1.74177,26300000.0
2005-11-07 16:07:00,1.74175,1.74181,1.74163,1.74176,112899999.0
2005-11-07 16:08:00,1.74189,1.74225,1.74189,1.74225,47300000.0
2005-11-07 16:09:00,1.7423,1.74249,1.74228,1.74228,37000000.0
2005-11-07 16:10:00,1.74209,1.74237,1.74209,1.74231,47500000.0
2005-11-07 16:11:00,1.74228,1.74251,1.74226,1.74251,47200001.0
2005-11-07 16:12:00,1.7427,1.74309,1.7427,1.74279,55699999.0
2005-11-07 16:13:00,1.74264,1.74264,1.7423,1.74239,142199998.0
2005-11-07 16:14:00,1.74247,1.74291,1.74247,1.74278,75899999.0
2005-11-07 16:15:00,1.74287,1.74287,1.74272,1.74272,108800001.0
2005-11-07 16:16:00,1.74264,1.74279,1.74232,1.74232,60500000.0
2005-11-07 16:17:00,1.74237,1.74243,1.74227,1.74234,77600000.0
2005-11-07 16:18:00,1.74233,1.74255,1.74233,1.74242,68300000.0
2005-11-07 16:19:00,1.74238,1.74259,1.74238,1.74247,113746992.0
2005-11-07 16:20:00,1.7424,1.74256,1.74235,1.74237,130800002.0
2005-11-07 16:21:00,1.74228,1.74228,1.74196,1.74207,29400000.0
2005-11-07 16:22:00,1.74217,1.74226,1.74214,1.74226,35200000.0
2005-11-07 16:23:00,1.74221,1.74226,1.74207,1.74215,97499998.0
2005-11-07 16:24:00,1.74212,1.74212,1.74195,1.74206,36600000.0
2005-11-07 16:25:00,1.7421,1.7421,1.74193,1.74193,39000000.0
2005-11-07 16:26:00,1.742,1.7422,1.742,1.7422,25000000.0
2005-11-07 16:27:00,1.74224,1.74237,1.74208,1.74208,40900000.0
2005-11-07 16:28:00,1.74196,1.74199,1.74183,1.74188,70500000.0
2005-11-07 16:29:00,1.74205,1.74228,1.74197,1.74228,54000000.0
2005-11-07 16:30:00,1.74222,1.74228,1.74195,1.74195,54600001.0
2005-11-07 16:31:00,1.74184,1.74184,1.74119,1.74119,70500000.0
2005-11-07 16:32:00,1.7411,1.74123,1.74096,1.74101,94000000.0
2005-11-07 16:33:00,1.74079,1.74096,1.74057,1.7409,64700000.0
2005-11-07 16:34:00,1.74065,1.74071,1.74045,1.74052,110299999.0
2005-11-07 16:35:00,1.74054,1.74061,1.7404,1.74045,46500000.0
2005-11-07 16:36:00,1.7406,1.74075,1.74056,1.74064,66600000.0
2005-11-07 16:37:00,1.74072,1.74084,1.74062,1.74069,61300001.0
2005-11-07 16:38:00,1.74053,1.74089,1.74053,1.74089,42400000.0
2005-11-07 16:39:00,1.74087,1.74108,1.74087,1.74091,44300000.0
2005-11-07 16:40:00,1.74088,1.74088,1.74035,1.74035,22000000.0
2005-11-07 16:41:00,1.73999,1.74033,1.73999,1.74032,129499999.0
2005-11-07 16:42:00,1.7405,1.74069,1.74041,1.74067,71000000.0
2005-11-07 16:43:00,1.74088,1.74145,1.74088,1.74145,71299999.0
2005-11-07 16:44:00,1.74162,1.74198,1.74162,1.74193,29600000.0
2005-11-07 16:45:00,1.74191,1.74211,1.74191,1.74201,42600000.0
2005-11-07 16:46:00,1.742,1.74205,1.74189,1.74197,87000000.0
2005-11-07 16:47:00,1.742,1.74238,1.742,1.74223,108899998.0
2005-11-07 16:48:00,1.7422,1.74221,1.74204,1.74214,66199999.0
2005-11-07 16:49:00,1.7422,1.74224,1.74187,1.74187,44600001.0
2005-11-07 16:50:00,1.74173,1.74186,1.74163,1.74167,72100000.0
2005-11-07 16:51:00,1.74165,1.74169,1.74117,1.74125,82500000.0
2005-11-07 16:52:00,1.74127,1.74129,1.74115,1.74115,39200000.0
2005-11-07 16:53:00,1.74114,1.74135,1.74114,1.74128,46000000.0
2005-11-07 16:54:00,1.74124,1.74135,1.74118,1.74132,68000001.0
2005-11-07 16:55:00,1.74137,1.74137,1.74119,1.74127,34900000.0
2005-11-07 16:56:00,1.74113,1.74113,1.7409,1.74105,66300001.0
2005-11-07 16:57:00,1.7412,1.7412,1.74109,1.74115,105300003.0
2005-11-07 16:58:00,1.74113,1.74125,1.74113,1.74114,135299999.0
2005-11-07 16:59:00,1.74113,1.74113,1.74045,1.74057,72500000.0
2005-11-07 17:00:00,1.74037,1.74037,1.74022,1.74025,97200000.0
2005-11-07 17:01:00,1.74037,1.74094,1.74037,1.74094,139400003.0
2005-11-07 17:02:00,1.74107,1.74107,1.74096,1.74102,86800002.0
2005-11-07 17:03:00,1.74098,1.74115,1.74097,1.74104,55800001.0
2005-11-07 17:04:00,1.74092,1.74099,1.74077,1.74099,48300000.0
2005-11-07 17:05:00,1.741,1.74109,1.74091,1.74091,56200002.0
2005-11-07 17:06:00,1.74083,1.74083,1.7407,1.74076,42600000.0
2005-11-07 17:07:00,1.74075,1.74088,1.74071,1.74076,70900000.0
2005-11-07 17:08:00,1.7406,1.7406,1.7404,1.7404,25746994.0
2005-11-07 17:09:00,1.74035,1.74059,1.74035,1.74056,53900000.0
2005-11-07 17:10:00,1.74065,1.74082,1.74065,1.7407,64500001.0
2005-11-07 17:11:00,1.74059,1.74063,1.74045,1.74063,100900001.0
2005-11-07 17:12:00,1.7406,1.7406,1.7403,1.74057,74800000.0
2005-11-07 17:13:00,1.74079,1.74121,1.74079,1.7412,77100001.0
2005-11-07 17:14:00,1.74133,1.74135,1.74113,1.74134,66200000.0
2005-11-07 17:15:00,1.74125,1.74133,1.74113,1.74133,56899999.0
2005-11-07 17:16:00,1.74138,1.74142,1.74125,1.74142,80200002.0
2005-11-07 17:17:00,1.74154,1.74182,1.74154,1.74182,36199999.0
2005-11-07 17:18:00,1.74192,1.74195,1.74188,1.74194,87599999.0
2005-11-07 17:19:00,1.7418,1.7418,1.74163,1.74163,23500000.0
2005-11-07 17:20:00,1.74158,1.74168,1.74152,1.74168,77000000.0
2005-11-07 17:21:00,1.74171,1.74171,1.74166,1.74167,34500000.0
2005-11-07 17:22:00,1.74188,1.74245,1.74188,1.74245,37600000.0
2005-11-07 17:23:00,1.74243,1.74273,1.74243,1.74273,36600000.0
2005-11-07 17:24:00,1.74308,1.74308,1.74284,1.74305,29200000.0
2005-11-07 17:25:00,1.74308,1.74308,1.74289,1.7429,67800000.0
2005-11-07 17:26:00,1.74302,1.74311,1.74295,1.74295,28700000.0
2005-11-07 17:27:00,1.74289,1.743,1.74286,1.74295,70900002.0
2005-11-07 17:28:00,1.74294,1.74303,1.74294,1.74303,7700000.0
2005-11-07 17:29:00,1.74303,1.74326,1.74297,1.74326,42900000.0
2005-11-07 17:30:00,1.74345,1.74439,1.74345,1.74439,50900001.0
2005-11-07 17:31:00,1.74447,1.74454,1.744,1.744,32600000.0
2005-11-07 17:32:00,1.74393,1.74399,1.74361,1.74361,22400000.0
2005-11-07 17:33:00,1.74361,1.74413,1.74361,1.74413,98999999.0
2005-11-07 17:34:00,1.74409,1.74409,1.74376,1.7438,82800001.0
2005-11-07 17:35:00,1.7438,1.74393,1.74351,1.74393,101200002.0
2005-11-07 17:36:00,1.74407,1.74429,1.74407,1.74418,40300000.0
2005-11-07 17:37:00,1.74438,1.74477,1.74438,1.74477,72999999.0
2005-11-07 17:38:00,1.74468,1.74484,1.74455,1.74484,65800001.0
2005-11-07 17:39:00,1.74502,1.74528,1.74496,1.74528,41200000.0
2005-11-07 17:40:00,1.74563,1.74593,1.74551,1.74593,93900001.0
2005-11-07 17:41:00,1.74603,1.7461,1.74598,1.7461,28100000.0
2005-11-07 17:42:00,1.746,1.74615,1.74584,1.74586,45900000.0
2005-11-07 17:43:00,1.7458,1.74582,1.74553,1.74561,117200000.0
2005-11-07 17:44:00,1.7454,1.7454,1.74517,1.74527,15800000.0
2005-11-07 17:45:00,1.7452,1.7452,1.74464,1.74469,35900000.0
2005-11-07 17:46:00,1.74457,1.74463,1.74408,1.74408,66299999.0
2005-11-07 17:47:00,1.74372,1.74372,1.74353,1.74359,49600001.0
2005-11-07 17:48:00,1.7437,1.74395,1.7437,1.74389,66899999.0
2005-11-07 17:49:00,1.7437,1.7437,1.7432,1.74328,83100002.0
2005-11-07 17:50:00,1.74312,1.74312,1.74267,1.74267,51400000.0
2005-11-07 17:51:00,1.74245,1.74245,1.74206,1.7421,86300000.0
2005-11-07 17:52:00,1.74217,1.74224,1.74186,1.74188,76600000.0
2005-11-07 17:53:00,1.74193,1.74218,1.74193,1.742,81200000.0
2005-11-07 17:54:00,1.74195,1.74238,1.74195,1.74238,56400000.0
2005-11-07 17:55:00,1.74243,1.74288,1.74242,1.74272,111799998.0
2005-11-07 17:56:00,1.74275,1.74299,1.74275,1.74299,13800000.0
2005-11-07 17:57:00,1.74298,1.74303,1.74298,1.74298,43800000.0
2005-11-07 17:58:00,1.74307,1.74317,1.74301,1.74308,78899999.0
2005-11-07 17:59:00,1.74312,1.74312,1.74201,1.74201,57199999.0
2005-11-07 18:00:00,1.74176,1.74207,1.74176,1.74207,83199999.0
2005-11-07 18:01:00,1.7423,1.74249,1.7422,1.7422,919100006.0
2005-11-07 18:02:00,1.74215,1.74228,1.74202,1.74209,1184100000.0
2005-11-07 18:03:00,1.742,1.742,1.74139,1.74139,1552170000.0
2005-11-07 18:04:00,1.74147,1.74186,1.74142,1.74178,862000000.0
2005-11-07 18:05:00,1.74183,1.74246,1.74182,1.74237,1014500001.0
2005-11-07 18:06:00,1.74237,1.7424,1.74218,1.74218,1074600004.0
2005-11-07 18:07:00,1.74208,1.74208,1.74105,1.74105,1005369999.0
2005-11-07 18:08:00,1.74111,1.74157,1.74101,1.74146,1207199999.0
2005-11-07 18:09:00,1.7415,1.74159,1.74139,1.74139,602299994.0
2005-11-07 18:10:00,1.74136,1.74146,1.74132,1.74137,864199999.0
2005-11-07 18:11:00,1.7413,1.74137,1.74117,1.74117,637399999.0
2005-11-07 18:12:00,1.74124,1.74178,1.74124,1.74172,795899995.0
2005-11-07 18:13:00,1.74175,1.74175,1.74116,1.74126,490100000.0
2005-11-07 18:14:00,1.7413,1.7416,1.7413,1.74147,841500005.0
2005-11-07 18:15:00,1.74153,1.74153,1.74126,1.74139,1025800001.0
2005-11-07 18:16:00,1.74148,1.74169,1.74148,1.7416,705499998.0
2005-11-07 18:17:00,1.74162,1.74162,1.74132,1.74132,490899997.0
2005-11-07 18:18:00,1.74127,1.7413,1.74115,1.74116,635800001.0
2005-11-07 18:19:00,1.74117,1.74132,1.74117,1.74118,540650000.0
2005-11-07 18:20:00,1.74123,1.74159,1.74119,1.74137,384400000.0
2005-11-07 18:21:00,1.74138,1.74159,1.74138,1.74159,692849998.0
2005-11-07 18:22:00,1.74151,1.74163,1.74136,1.74142,665000006.0
2005-11-07 18:23:00,1.74144,1.74197,1.74144,1.7419,868500002.0
2005-11-07 18:24:00,1.74197,1.74243,1.7419,1.74237,638499997.0
2005-11-07 18:25:00,1.74244,1.7425,1.74224,1.74233,621450000.0
2005-11-07 18:26:00,1.74228,1.74231,1.7421,1.7423,433299996.0
2005-11-07 18:27:00,1.74238,1.74262,1.74237,1.74262,721599998.0
2005-11-07 18:28:00,1.74263,1.743,1.74263,1.74275,357200000.0
2005-11-07 18:29:00,1.74275,1.74306,1.74275,1.74304,807400002.0
2005-11-07 18:30:00,1.74312,1.74355,1.74312,1.74343,697700001.0
2005-11-07 18:31:00,1.74344,1.74344,1.74296,1.74302,429899999.0
2005-11-07 18:32:00,1.74301,1.74309,1.74294,1.74301,370400003.0
2005-11-07 18:33:00,1.74304,1.74304,1.74249,1.74253,684046993.0
2005-11-07 18:34:00,1.74251,1.74277,1.74238,1.74253,663599997.0
2005-11-07 18:35:00,1.7426,1.743,1.7426,1.743,420500003.0
2005-11-07 18:36:00,1.74306,1.74314,1.74299,1.74299,110400000.0
2005-11-07 18:37:00,1.74296,1.74307,1.74284,1.74284,93600000.0
2005-11-07 18:38:00,1.74289,1.74321,1.74277,1.74321,244899995.0
2005-11-07 18:39:00,1.74326,1.74369,1.74326,1.74369,231500000.0
2005-11-07 18:40:00,1.74383,1.74391,1.74337,1.74337,449999998.0
2005-11-07 18:41:00,1.74328,1.7433,1.74314,1.74317,293599999.0
2005-11-07 18:42:00,1.74317,1.74343,1.74297,1.74297,209099999.0
2005-11-07 18:43:00,1.74294,1.74294,1.74275,1.74289,86499999.0
2005-11-07 18:44:00,1.74287,1.74327,1.74287,1.74302,480499999.0
2005-11-07 18:45:00,1.74293,1.74294,1.74262,1.74294,271200004.0
2005-11-07 18:46:00,1.74292,1.74292,1.74272,1.74272,198700000.0
2005-11-07 18:47:00,1.74266,1.74266,1.74236,1.74236,277399999.0
2005-11-07 18:48:00,1.74225,1.74235,1.74223,1.7423,322600000.0
2005-11-07 18:49:00,1.74231,1.74234,1.74217,1.7422,86699998.0
2005-11-07 18:50:00,1.74228,1.74248,1.74228,1.74242,206099998.0
2005-11-07 18:51:00,1.74256,1.74301,1.74256,1.74283,353899999.0
2005-11-07 18:52:00,1.7428,1.74304,1.74278,1.74303,693200002.0
2005-11-07 18:53:00,1.743,1.74322,1.74298,1.7432,363650000.0
2005-11-07 18:54:00,1.74349,1.74364,1.74341,1.74353,257200002.0
2005-11-07 18:55:00,1.7436,1.74368,1.74345,1.7436,709199999.0
2005-11-07 18:56:00,1.74359,1.7437,1.74347,1.74363,222899998.0
2005-11-07 18:57:00,1.74358,1.74367,1.74344,1.74348,320099999.0
2005-11-07 18:58:00,1.74342,1.74348,1.74327,1.74337,774749996.0
2005-11-07 18:59:00,1.74332,1.74338,1.74322,1.74324,390099998.0
2005-11-07 19:00:00,1.74329,1.7434,1.74323,1.74337,235000001.0
2005-11-07 19:01:00,1.74342,1.74357,1.74342,1.74343,110499999.0
2005-11-07 19:02:00,1.74337,1.74342,1.74326,1.74327,411900000.0
2005-11-07 19:03:00,1.74333,1.74352,1.7433,1.74346,678369998.0
2005-11-07 19:04:00,1.74356,1.74381,1.7435,1.74381,312299996.0
2005-11-07 19:05:00,1.74389,1.74431,1.74389,1.74431,152900002.0
2005-11-07 19:06:00,1.74438,1.74452,1.74429,1.74452,572100003.0
2005-11-07 19:07:00,1.74446,1.74451,1.74434,1.74445,309400000.0
2005-11-07 19:08:00,1.74447,1.74457,1.74437,1.7444,513349993.0
2005-11-07 19:09:00,1.74437,1.74452,1.74435,1.74445,320100000.0
2005-11-07 19:10:00,1.7444,1.7444,1.74414,1.74426,308700000.0
2005-11-07 19:11:00,1.74428,1.74428,1.74413,1.74418,95000000.0
2005-11-07 19:12:00,1.74408,1.74409,1.74393,1.744,272899998.0
2005-11-07 19:13:00,1.74405,1.74416,1.74378,1.74413,464900002.0
2005-11-07 19:14:00,1.74413,1.74429,1.74413,1.74425,267599999.0
2005-11-07 19:15:00,1.74428,1.74458,1.74428,1.74458,288800000.0
2005-11-07 19:16:00,1.74466,1.74524,1.74466,1.74524,186400002.0
2005-11-07 19:17:00,1.74531,1.74531,1.74489,1.74489,257899998.0
2005-11-07 19:18:00,1.74491,1.74491,1.74446,1.74448,244199998.0
2005-11-07 19:19:00,1.74442,1.74444,1.74413,1.74413,320899999.0
2005-11-07 19:20:00,1.74413,1.74437,1.74413,1.74437,320899997.0
2005-11-07 19:21:00,1.74438,1.74442,1.74431,1.74432,351799999.0
2005-11-07 19:22:00,1.74428,1.74437,1.7442,1.74437,256599998.0
2005-11-07 19:23:00,1.74436,1.74448,1.74428,1.74429,297299999.0
2005-11-07 19:24:00,1.74423,1.74423,1.74407,1.74422,109300001.0
2005-11-07 19:25:00,1.74417,1.74417,1.74371,1.74372,141700000.0
2005-11-07 19:26:00,1.74345,1.74345,1.74267,1.74267,339449997.0
2005-11-07 19:27:00,1.74275,1.74308,1.74275,1.7429,529599999.0
2005-11-07 19:28:00,1.74293,1.7432,1.74293,1.7431,441900001.0
2005-11-07 19:29:00,1.74308,1.74344,1.74308,1.74344,289099999.0
2005-11-07 19:30:00,1.74343,1.74354,1.74336,1.74336,558500003.0
2005-11-07 19:31:00,1.74336,1.74344,1.7431,1.74343,253800000.0
2005-11-07 19:32:00,1.74348,1.74368,1.74336,1.74348,353599995.0
2005-11-07 19:33:00,1.74349,1.74349,1.74328,1.74328,274699994.0
2005-11-07 19:34:00,1.7432,1.74333,1.74315,1.74329,146100001.0
2005-11-07 19:35:00,1.74329,1.74334,1.74322,1.74327,464199995.0
2005-11-07 19:36:00,1.74327,1.74336,1.74323,1.7433,430899999.0
2005-11-07 19:37:00,1.74325,1.74347,1.74323,1.74331,356499998.0
2005-11-07 19:38:00,1.74324,1.74324,1.74307,1.74312,74499999.0
2005-11-07 19:39:00,1.74323,1.74341,1.74323,1.74341,220300004.0
2005-11-07 19:40:00,1.74345,1.74361,1.74339,1.7434,318900000.0
2005-11-07 19:41:00,1.74336,1.74356,1.74336,1.74356,367900001.0
2005-11-07 19:42:00,1.74364,1.74402,1.74356,1.74383,215800000.0
2005-11-07 19:43:00,1.74381,1.74381,1.74354,1.74354,145299999.0
2005-11-07 19:44:00,1.7435,1.74361,1.74332,1.74342,344300001.0
2005-11-07 19:45:00,1.74353,1.74364,1.74349,1.74358,144000001.0
2005-11-07 19:46:00,1.74352,1.74352,1.74339,1.74348,320799999.0
2005-11-07 19:47:00,1.74344,1.74344,1.74318,1.74324,90500000.0
2005-11-07 19:48:00,1.74317,1.7432,1.74311,1.74319,190899999.0
2005-11-07 19:49:00,1.74328,1.74347,1.74328,1.74331,247200000.0
2005-11-07 19:50:00,1.74323,1.74326,1.74294,1.74294,284799998.0
2005-11-07 19:51:00,1.7429,1.74295,1.74283,1.74288,311699999.0
2005-11-07 19:52:00,1.74281,1.74281,1.74254,1.74254,154699998.0
2005-11-07 19:53:00,1.74253,1.74253,1.74237,1.74252,76400000.0
2005-11-07 19:54:00,1.74253,1.74256,1.74236,1.74236,226800002.0
2005-11-07 19:55:00,1.74227,1.74246,1.74227,1.74246,148900001.0
2005-11-07 19:56:00,1.74251,1.74263,1.74247,1.74263,409299997.0
2005-11-07 19:57:00,1.74249,1.74263,1.74246,1.74258,369900003.0
2005-11-07 19:58:00,1.74264,1.74285,1.74264,1.74285,313600000.0
2005-11-07 19:59:00,1.74288,1.74302,1.74288,1.74292,297699998.0
2005-11-07 20:00:00,1.7428,1.74293,1.7428,1.74293,269500003.0
2005-11-07 20:01:00,1.74298,1.74311,1.74298,1.74305,210699998.0
2005-11-07 20:02:00,1.74307,1.74314,1.74304,1.7431,192400003.0
2005-11-07 20:03:00,1.74306,1.74308,1.74292,1.74292,63200000.0
2005-11-07 20:04:00,1.74285,1.74285,1.74269,1.7427,197200002.0
2005-11-07 20:05:00,1.74263,1.74268,1.74255,1.74262,211100001.0
2005-11-07 20:06:00,1.74272,1.74281,1.74272,1.74278,211600002.0
2005-11-07 20:07:00,1.74282,1.74293,1.7428,1.7429,158800000.0
2005-11-07 20:08:00,1.74294,1.74294,1.74281,1.74287,260700002.0
2005-11-07 20:09:00,1.74272,1.74275,1.74262,1.74271,164299999.0
2005-11-07 20:10:00,1.74273,1.74287,1.74273,1.74277,152299997.0
2005-11-07 20:11:00,1.74285,1.74285,1.7428,1.74285,97800000.0
2005-11-07 20:12:00,1.7428,1.74287,1.74272,1.7428,535199998.0
2005-11-07 20:13:00,1.74277,1.74285,1.74275,1.74275,149600001.0
2005-11-07 20:14:00,1.74281,1.74291,1.7428,1.74282,141399999.0
2005-11-07 20:15:00,1.74278,1.74279,1.74263,1.74263,420000001.0
2005-11-07 20:16:00,1.74254,1.7426,1.74241,1.7426,119400000.0
2005-11-07 20:17:00,1.74264,1.7427,1.74245,1.74245,96900001.0
2005-11-07 20:18:00,1.7424,1.74247,1.74238,1.7424,159199997.0
2005-11-07 20:19:00,1.74245,1.7427,1.74245,1.7427,164399997.0
2005-11-07 20:20:00,1.74273,1.74287,1.74273,1.74287,279500000.0
2005-11-07 20:21:00,1.7429,1.74293,1.7429,1.7429,188299999.0
2005-11-07 20:22:00,1.7429,1.74295,1.7429,1.7429,86499999.0
2005-11-07 20:23:00,1.74275,1.74275,1.74248,1.74257,250799999.0
2005-11-07 20:24:00,1.74254,1.74254,1.74246,1.74249,103700000.0
2005-11-07 20:25:00,1.7425,1.74264,1.74245,1.74264,383200002.0
2005-11-07 20:26:00,1.7426,1.7427,1.74254,1.74267,493499997.0
2005-11-07 20:27:00,1.74263,1.74273,1.74253,1.74273,226899999.0
2005-11-07 20:28:00,1.74269,1.74271,1.74255,1.74258,315199998.0
2005-11-07 20:29:00,1.74255,1.74258,1.7425,1.7425,282099999.0
2005-11-07 20:30:00,1.74254,1.74274,1.74253,1.74256,850799993.0
2005-11-07 20:31:00,1.74253,1.74255,1.74247,1.7425,527900000.0
2005-11-07 20:32:00,1.74254,1.74275,1.74254,1.74266,601999994.0
2005-11-07 20:33:00,1.74273,1.74291,1.7427,1.74273,214800000.0
2005-11-07 20:34:00,1.74279,1.74289,1.74272,1.74272,136899998.0
2005-11-07 20:35:00,1.74273,1.74281,1.74269,1.74269,53300001.0
2005-11-07 20:36:00,1.7427,1.74275,1.74267,1.74275,128300002.0
2005-11-07 20:37:00,1.7427,1.74272,1.7426,1.7426,145399998.0
2005-11-07 20:38:00,1.74257,1.74265,1.7425,1.74258,233400000.0
2005-11-07 20:39:00,1.7427,1.74304,1.7427,1.74304,224100001.0
2005-11-07 20:40:00,1.74313,1.74325,1.74308,1.7431,135099998.0
2005-11-07 20:41:00,1.7431,1.74351,1.7431,1.74351,168599999.0
2005-11-07 20:42:00,1.74351,1.74367,1.74335,1.74335,45700000.0
2005-11-07 20:43:00,1.74331,1.74342,1.74327,1.74342,268700002.0
2005-11-07 20:44:00,1.7434,1.74351,1.74336,1.74338,345299999.0
2005-11-07 20:45:00,1.74337,1.74352,1.74337,1.74352,65700000.0
2005-11-07 20:46:00,1.74355,1.74363,1.74348,1.74348,194799998.0
2005-11-07 20:47:00,1.74339,1.74348,1.7433,1.74347,410550003.0
2005-11-07 20:48:00,1.74344,1.74349,1.74342,1.74347,265599999.0
2005-11-07 20:49:00,1.74347,1.74353,1.74341,1.74353,142300001.0
2005-11-07 20:50:00,1.74352,1.74357,1.74348,1.74355,294999997.0
2005-11-07 20:51:00,1.74352,1.74352,1.74337,1.74342,257449999.0
2005-11-07 20:52:00,1.74335,1.74345,1.74335,1.74338,190699998.0
2005-11-07 20:53:00,1.74338,1.74344,1.74326,1.74331,709399998.0
2005-11-07 20:54:00,1.7433,1.74335,1.74324,1.74327,387200001.0
2005-11-07 20:55:00,1.74327,1.74337,1.74313,1.74321,289600000.0
2005-11-07 20:56:00,1.74318,1.74324,1.74311,1.74312,475650001.0
2005-11-07 20:57:00,1.7431,1.74318,1.74305,1.7431,530750004.0
2005-11-07 20:58:00,1.74318,1.74328,1.74317,1.74328,183600002.0
2005-11-07 20:59:00,1.74328,1.74335,1.74323,1.74328,679099999.0
2005-11-07 21:00:00,1.7433,1.74335,1.74325,1.74335,556799999.0
2005-11-07 21:01:00,1.74324,1.74325,1.74298,1.7431,454299996.0
2005-11-07 21:02:00,1.74311,1.74318,1.74302,1.74315,213399999.0
2005-11-07 21:03:00,1.74309,1.74311,1.743,1.74309,180700004.0
2005-11-07 21:04:00,1.7431,1.74315,1.74305,1.74312,162100001.0
2005-11-07 21:05:00,1.7431,1.74323,1.7431,1.7432,218300000.0
2005-11-07 21:06:00,1.74318,1.74323,1.74317,1.7432,175900000.0
2005-11-07 21:07:00,1.7432,1.74333,1.74318,1.74333,77400000.0
2005-11-07 21:08:00,1.74335,1.74341,1.74334,1.74334,86200000.0
2005-11-07 21:09:00,1.7433,1.74342,1.74329,1.74333,106000001.0
2005-11-07 21:10:00,1.74348,1.7437,1.74348,1.74357,178699999.0
2005-11-07 21:11:00,1.74353,1.74387,1.74353,1.74377,109900000.0
2005-11-07 21:12:00,1.74378,1.74391,1.74378,1.74378,79200000.0
2005-11-07 21:13:00,1.74367,1.74369,1.74357,1.74359,214399998.0
2005-11-07 21:14:00,1.74361,1.74371,1.74355,1.74355,406300000.0
2005-11-07 21:15:00,1.74358,1.74378,1.74357,1.74378,185900000.0
2005-11-07 21:16:00,1.7439,1.74414,1.7439,1.74404,65200001.0
2005-11-07 21:17:00,1.74403,1.74403,1.74368,1.74401,228000000.0
2005-11-07 21:18:00,1.74406,1.74406,1.74394,1.74397,42900000.0
2005-11-07 21:19:00,1.74404,1.74422,1.74399,1.74422,103100001.0
2005-11-07 21:20:00,1.74425,1.74439,1.74412,1.74434,355800000.0
2005-11-07 21:21:00,1.74432,1.74449,1.74403,1.74403,186300001.0
2005-11-07 21:22:00,1.74398,1.74403,1.74392,1.74392,197599999.0
2005-11-07 21:23:00,1.74392,1.74417,1.74392,1.74417,59400001.0
2005-11-07 21:24:00,1.74414,1.74435,1.74414,1.74435,132100001.0
2005-11-07 21:25:00,1.7444,1.7444,1.74427,1.74435,148799999.0
2005-11-07 21:26:00,1.74442,1.7445,1.74441,1.74445,79199998.0
2005-11-07 21:27:00,1.7444,1.74456,1.74423,1.74423,108199999.0
2005-11-07 21:28:00,1.7442,1.74426,1.74413,1.74425,259599997.0
2005-11-07 21:29:00,1.74418,1.74431,1.74417,1.74417,75600002.0
2005-11-07 21:30:00,1.7443,1.74449,1.7443,1.7443,130000001.0
2005-11-07 21:31:00,1.74438,1.74451,1.74438,1.74451,39600000.0
2005-11-07 21:32:00,1.74454,1.74454,1.74435,1.74447,208146994.0
2005-11-07 21:33:00,1.74452,1.74488,1.74452,1.74488,296200002.0
2005-11-07 21:34:00,1.74497,1.74528,1.74478,1.74478,311500003.0
2005-11-07 21:35:00,1.7449,1.74528,1.7449,1.74528,36099999.0
2005-11-07 21:36:00,1.74538,1.7455,1.74538,1.74546,92100000.0
2005-11-07 21:37:00,1.74551,1.74589,1.74551,1.74582,188520000.0
2005-11-07 21:38:00,1.74584,1.74584,1.74562,1.74562,67900000.0
2005-11-07 21:39:00,1.74573,1.74573,1.7455,1.7455,9000000.0
2005-11-07 21:40:00,1.74545,1.74551,1.74543,1.74548,141800002.0
2005-11-07 21:41:00,1.74552,1.74568,1.74543,1.74562,141700001.0
2005-11-07 21:42:00,1.74563,1.74571,1.74551,1.74551,113500000.0
2005-11-07 21:43:00,1.74549,1.74561,1.74549,1.74555,90100000.0
2005-11-07 21:44:00,1.74554,1.74559,1.74507,1.74507,83300000.0
2005-11-07 21:45:00,1.74504,1.74509,1.74489,1.74502,85399999.0
2005-11-07 21:46:00,1.74507,1.74523,1.74507,1.74523,92100001.0
2005-11-07 21:47:00,1.74527,1.74543,1.74523,1.74533,198200001.0
2005-11-07 21:48:00,1.74533,1.74537,1.74529,1.74531,105800000.0
2005-11-07 21:49:00,1.74527,1.74543,1.74527,1.74539,171700000.0
2005-11-07 21:50:00,1.74565,1.74565,1.7454,1.74543,42700000.0
2005-11-07 21:51:00,1.74549,1.74582,1.74549,1.74582,186099998.0
2005-11-07 21:52:00,1.74595,1.74608,1.7459,1.7459,64299999.0
2005-11-07 21:53:00,1.74578,1.74578,1.74558,1.74559,65200001.0
2005-11-07 21:54:00,1.74565,1.74569,1.74546,1.74546,64700000.0
2005-11-07 21:55:00,1.74549,1.7456,1.74549,1.74557,219599997.0
2005-11-07 21:56:00,1.74552,1.74552,1.74524,1.74525,61000002.0
2005-11-07 21:57:00,1.74526,1.74535,1.74526,1.7453,69950001.0
2005-11-07 21:58:00,1.74532,1.74538,1.74515,1.74515,111300001.0
2005-11-07 21:59:00,1.74515,1.74515,1.74479,1.74479,459800000.0
2005-11-07 22:00:00,1.74483,1.74495,1.74473,1.74473,255699995.0
2005-11-07 22:01:00,1.74474,1.74478,1.74458,1.74458,149300001.0
2005-11-07 22:02:00,1.74458,1.74461,1.74435,1.74447,150300000.0
2005-11-07 22:03:00,1.74438,1.74438,1.7443,1.74432,80400000.0
2005-11-07 22:04:00,1.74429,1.7444,1.74429,1.74437,349000003.0
2005-11-07 22:05:00,1.74438,1.74438,1.74429,1.74438,161199998.0
2005-11-07 22:06:00,1.74438,1.74438,1.74423,1.74423,49799999.0
2005-11-07 22:07:00,1.7442,1.7442,1.74405,1.7441,135299999.0
2005-11-07 22:08:00,1.74415,1.7444,1.74415,1.74437,71899998.0
2005-11-07 22:09:00,1.74447,1.74453,1.74447,1.74453,9300000.0
2005-11-07 22:10:00,1.74457,1.7446,1.74455,1.7446,54800000.0
2005-11-07 22:11:00,1.7446,1.74465,1.74455,1.7446,52899999.0
2005-11-07 22:12:00,1.74464,1.74495,1.74464,1.74488,173400001.0
2005-11-07 22:13:00,1.74491,1.74496,1.74491,1.74491,93800000.0
2005-11-07 22:14:00,1.74494,1.74515,1.74494,1.74515,72300000.0
2005-11-07 22:15:00,1.74525,1.74525,1.74508,1.74515,263000003.0
2005-11-07 22:16:00,1.74515,1.74524,1.74509,1.7452,364699998.0
2005-11-07 22:17:00,1.74518,1.74518,1.74501,1.74509,101200001.0
2005-11-07 22:18:00,1.74502,1.74502,1.74486,1.74492,91699998.0
2005-11-07 22:19:00,1.74497,1.7451,1.74497,1.7451,57500000.0
2005-11-07 22:20:00,1.74508,1.74508,1.74495,1.74496,89000003.0
2005-11-07 22:21:00,1.74498,1.74499,1.74482,1.74482,115200000.0
2005-11-07 22:22:00,1.74473,1.74488,1.74466,1.74466,71200000.0
2005-11-07 22:23:00,1.74465,1.74475,1.74458,1.74458,143170000.0
2005-11-07 22:24:00,1.7446,1.7447,1.74455,1.74458,58700001.0
2005-11-07 22:25:00,1.74464,1.74483,1.74464,1.74469,116799999.0
2005-11-07 22:26:00,1.74471,1.74484,1.74471,1.74484,21600000.0
2005-11-07 22:27:00,1.74478,1.74481,1.74466,1.74478,39900000.0
2005-11-07 22:28:00,1.74488,1.74494,1.74481,1.7449,105200000.0
2005-11-07 22:29:00,1.74493,1.74509,1.74489,1.74493,320400001.0
2005-11-07 22:30:00,1.74505,1.74525,1.74505,1.7452,141900001.0
2005-11-07 22:31:00,1.74528,1.7453,1.7452,1.74525,74500000.0
2005-11-07 22:32:00,1.74522,1.74524,1.74509,1.74509,203700000.0
2005-11-07 22:33:00,1.74507,1.74525,1.74507,1.74513,150800001.0
2005-11-07 22:34:00,1.74512,1.74512,1.745,1.74501,100499999.0
2005-11-07 22:35:00,1.74505,1.74515,1.74505,1.74515,34900001.0
2005-11-07 22:36:00,1.74517,1.74521,1.74514,1.74514,24900000.0
2005-11-07 22:37:00,1.74525,1.74525,1.7452,1.7452,140499999.0
2005-11-07 22:38:00,1.74526,1.74533,1.74521,1.74522,22800000.0
2005-11-07 22:39:00,1.74519,1.74519,1.74512,1.74512,45400000.0
2005-11-07 22:40:00,1.74512,1.74519,1.74512,1.74519,73000000.0
2005-11-07 22:41:00,1.74521,1.74526,1.74516,1.74526,109500003.0
2005-11-07 22:42:00,1.74527,1.74527,1.74512,1.74519,60700000.0
2005-11-07 22:43:00,1.7451,1.74513,1.74504,1.74507,93800000.0
2005-11-07 22:44:00,1.7451,1.74515,1.74507,1.74513,83300000.0
2005-11-07 22:45:00,1.74512,1.74513,1.74505,1.74507,87700000.0
2005-11-07 22:46:00,1.7451,1.74523,1.74509,1.74509,50299999.0
2005-11-07 22:47:00,1.74508,1.74512,1.74505,1.74508,89200000.0
2005-11-07 22:48:00,1.74508,1.74518,1.74501,1.74513,71200000.0
2005-11-07 22:49:00,1.745,1.745,1.74492,1.74495,61100001.0
2005-11-07 22:50:00,1.74497,1.74516,1.74497,1.74515,39699999.0
2005-11-07 22:51:00,1.74504,1.74504,1.74483,1.74483,23999999.0
2005-11-07 22:52:00,1.74478,1.74478,1.74465,1.74465,32700000.0
2005-11-07 22:53:00,1.7446,1.7446,1.74429,1.74452,28600000.0
2005-11-07 22:54:00,1.74452,1.74452,1.74445,1.74445,84100000.0
2005-11-07 22:55:00,1.74445,1.7445,1.74445,1.7445,18000000.0
2005-11-07 22:56:00,1.74443,1.74443,1.74433,1.74438,97500000.0
2005-11-07 22:57:00,1.74453,1.74453,1.74447,1.74447,6800000.0
2005-11-07 22:58:00,1.74451,1.74468,1.74451,1.74468,107600000.0
2005-11-07 22:59:00,1.74466,1.74475,1.74462,1.74466,118200000.0
2005-11-07 23:00:00,1.7446,1.7446,1.74445,1.74445,41900000.0
2005-11-07 23:01:00,1.7447,1.7447,1.74465,1.7447,30700000.0
2005-11-07 23:02:00,1.74466,1.74473,1.74463,1.74473,59200000.0
2005-11-07 23:03:00,1.74477,1.74477,1.74467,1.74471,26700000.0
2005-11-07 23:04:00,1.74463,1.74466,1.74458,1.74463,55000000.0
2005-11-07 23:05:00,1.74457,1.7447,1.74453,1.74461,104400000.0
2005-11-07 23:06:00,1.74462,1.74472,1.74457,1.74459,101800001.0
2005-11-07 23:07:00,1.74454,1.74454,1.74434,1.74442,79199999.0
2005-11-07 23:08:00,1.74433,1.74433,1.74417,1.74417,45800000.0
2005-11-07 23:09:00,1.74406,1.74406,1.74395,1.744,35400000.0
2005-11-07 23:10:00,1.74404,1.74411,1.74404,1.74411,14800000.0
2005-11-07 23:11:00,1.74415,1.74418,1.74405,1.7441,35100000.0
2005-11-07 23:12:00,1.74408,1.74411,1.74399,1.74399,46600000.0
2005-11-07 23:13:00,1.74403,1.74403,1.74386,1.74388,82600000.0
2005-11-07 23:14:00,1.74377,1.74384,1.74361,1.74377,90500000.0
2005-11-07 23:15:00,1.74363,1.74363,1.74349,1.74351,90700002.0
2005-11-07 23:16:00,1.74358,1.74367,1.74351,1.74367,89699999.0
2005-11-07 23:17:00,1.74365,1.74401,1.74365,1.74401,21200000.0
2005-11-07 23:18:00,1.74407,1.74412,1.74396,1.74405,96299999.0
2005-11-07 23:19:00,1.744,1.74405,1.74395,1.74398,44500000.0
2005-11-07 23:20:00,1.7441,1.7441,1.74405,1.74409,16300000.0
2005-11-07 23:21:00,1.74412,1.74451,1.74412,1.74451,86200002.0
2005-11-07 23:22:00,1.74448,1.74453,1.74435,1.74439,67100001.0
2005-11-07 23:23:00,1.74433,1.74449,1.74433,1.74445,52799999.0
2005-11-07 23:24:00,1.74445,1.74445,1.74438,1.74445,27700000.0
2005-11-07 23:25:00,1.74443,1.74447,1.74443,1.74447,27800000.0
2005-11-07 23:26:00,1.74449,1.74462,1.74449,1.74461,62899998.0
2005-11-07 23:27:00,1.74458,1.74462,1.74458,1.74462,9500000.0
2005-11-07 23:28:00,1.74455,1.74455,1.74455,1.74455,26000000.0
2005-11-07 23:29:00,1.74433,1.74445,1.74426,1.74442,53100000.0
2005-11-07 23:30:00,1.74465,1.74483,1.74465,1.74483,28000000.0
2005-11-07 23:31:00,1.74475,1.74485,1.74475,1.7448,64200000.0
2005-11-07 23:32:00,1.7448,1.74488,1.74472,1.7448,72799999.0
2005-11-07 23:33:00,1.74488,1.74488,1.74486,1.74487,31400000.0
2005-11-07 23:34:00,1.7449,1.74495,1.7449,1.7449,106399999.0
2005-11-07 23:35:00,1.74485,1.74497,1.74485,1.74497,49100001.0
2005-11-07 23:36:00,1.74491,1.74491,1.74489,1.74489,27100000.0
2005-11-07 23:37:00,1.74482,1.74483,1.74465,1.74483,37300000.0
2005-11-07 23:38:00,1.74475,1.74485,1.74475,1.74485,48600000.0
2005-11-07 23:39:00,1.74478,1.74481,1.74469,1.74473,53700000.0
2005-11-07 23:40:00,1.74482,1.74482,1.74474,1.74478,18800000.0
2005-11-07 23:41:00,1.74471,1.74479,1.74471,1.74479,18700000.0
2005-11-07 23:42:00,1.7448,1.7448,1.74449,1.74475,111500001.0
2005-11-07 23:43:00,1.7447,1.74475,1.74464,1.74466,47946994.0
2005-11-07 23:44:00,1.74469,1.74473,1.74465,1.74468,29700000.0
2005-11-07 23:45:00,1.74475,1.74481,1.74454,1.74477,107500000.0
2005-11-07 23:46:00,1.74471,1.74471,1.74466,1.74466,15300000.0
2005-11-07 23:47:00,1.74458,1.74458,1.74456,1.74458,39700000.0
2005-11-07 23:48:00,1.74447,1.74458,1.74436,1.74447,46100000.0
2005-11-07 23:49:00,1.7445,1.7445,1.74434,1.74444,19900000.0
2005-11-07 23:50:00,1.74447,1.74447,1.7441,1.7441,114000001.0
2005-11-07 23:51:00,1.74393,1.74394,1.74393,1.74394,2900000.0
2005-11-07 23:52:00,1.7439,1.7439,1.74385,1.74388,42700000.0
2005-11-07 23:53:00,1.74375,1.74388,1.74375,1.74388,45446994.0
2005-11-07 23:54:00,1.74385,1.74385,1.74366,1.74366,40400000.0
2005-11-07 23:55:00,1.7437,1.7437,1.7437,1.7437,15000000.0
2005-11-07 23:56:00,1.74374,1.74381,1.74374,1.74381,2200000.0
2005-11-07 23:57:00,1.7438,1.7438,1.7438,1.7438,33599999.0
2005-11-07 23:58:00,1.74382,1.74392,1.74382,1.74382,71799998.0
2005-11-07 23:59:00,1.74385,1.74385,1.74385,1.74385,29200000.0
2005-11-08 00:00:00,1.74346,1.74384,1.74329,1.74377,74500001.0
2005-11-08 00:01:00,1.74372,1.74374,1.74323,1.74335,60900000.0
2005-11-08 00:02:00,1.7436,1.74396,1.74318,1.74396,117399998.0
2005-11-08 00:03:00,1.74415,1.74418,1.74378,1.74413,124599997.0
2005-11-08 00:04:00,1.744,1.7441,1.74384,1.74403,59100000.0
2005-11-08 00:05:00,1.74392,1.7441,1.74381,1.74381,73199999.0
2005-11-08 00:06:00,1.74358,1.74419,1.74352,1.74355,87900001.0
2005-11-08 00:07:00,1.7431,1.74335,1.74301,1.7432,88200001.0
2005-11-08 00:08:00,1.7434,1.74383,1.74333,1.74383,52100000.0
2005-11-08 00:09:00,1.74369,1.74371,1.74341,1.74341,53800000.0
2005-11-08 00:10:00,1.74325,1.7436,1.74317,1.74342,87500001.0
2005-11-08 00:11:00,1.7436,1.74372,1.7435,1.74366,44700000.0
2005-11-08 00:12:00,1.74354,1.74363,1.7433,1.74347,55500000.0
2005-11-08 00:13:00,1.74338,1.7435,1.74308,1.74334,44200000.0
2005-11-08 00:14:00,1.74324,1.74346,1.74306,1.74327,128600001.0
2005-11-08 00:15:00,1.7433,1.7434,1.74313,1.74338,76269998.0
2005-11-08 00:16:00,1.74345,1.74357,1.74316,1.74337,81300000.0
2005-11-08 00:17:00,1.74327,1.74341,1.74315,1.74336,51399999.0
2005-11-08 00:18:00,1.74346,1.74348,1.74324,1.74328,30200000.0
2005-11-08 00:19:00,1.74334,1.7434,1.74312,1.74332,71099999.0
2005-11-08 00:20:00,1.74342,1.74349,1.74323,1.74339,73300000.0
2005-11-08 00:21:00,1.74355,1.74359,1.7432,1.74337,49000000.0
2005-11-08 00:22:00,1.74328,1.74343,1.74311,1.74319,44100000.0
2005-11-08 00:23:00,1.74314,1.74326,1.74288,1.74297,63000000.0
2005-11-08 00:24:00,1.74299,1.74333,1.74299,1.74306,52999999.0
2005-11-08 00:25:00,1.74302,1.74334,1.74286,1.7432,121400001.0
2005-11-08 00:26:00,1.74335,1.7434,1.74299,1.74299,67700001.0
2005-11-08 00:27:00,1.74287,1.74354,1.74287,1.74345,82400001.0
2005-11-08 00:28:00,1.74325,1.74335,1.74309,1.74314,105699999.0
2005-11-08 00:29:00,1.74298,1.7432,1.74298,1.74298,99800002.0
2005-11-08 00:30:00,1.743,1.74329,1.74296,1.74329,115699999.0
2005-11-08 00:31:00,1.7436,1.7436,1.74335,1.74337,83900001.0
2005-11-08 00:32:00,1.7432,1.74325,1.7432,1.74325,31000001.0
2005-11-08 00:33:00,1.74285,1.74312,1.74276,1.74305,94699998.0
2005-11-08 00:34:00,1.74321,1.74321,1.74316,1.74316,11300000.0
2005-11-08 00:35:00,1.74306,1.74306,1.74306,1.74306,25400000.0
2005-11-08 00:36:00,1.74309,1.7432,1.74304,1.74311,20200000.0
2005-11-08 00:37:00,1.74302,1.74303,1.74295,1.74298,10900000.0
2005-11-08 00:38:00,1.74273,1.74273,1.7424,1.74263,67500000.0
2005-11-08 00:39:00,1.74277,1.74291,1.74277,1.74291,30200001.0
2005-11-08 00:40:00,1.74258,1.74283,1.74248,1.74278,112599999.0
2005-11-08 00:41:00,1.74265,1.74284,1.74257,1.74276,62200000.0
2005-11-08 00:42:00,1.74258,1.74285,1.74238,1.7427,97699999.0
2005-11-08 00:43:00,1.74272,1.74274,1.74243,1.74267,72100001.0
2005-11-08 00:44:00,1.74288,1.74288,1.74247,1.74247,71099998.0
2005-11-08 00:45:00,1.74238,1.74238,1.74233,1.74238,23500000.0
2005-11-08 00:46:00,1.7422,1.74224,1.74201,1.74212,101400001.0
2005-11-08 00:47:00,1.74227,1.7423,1.74221,1.74224,25200000.0
2005-11-08 00:48:00,1.74222,1.74228,1.74196,1.7421,40700000.0
2005-11-08 00:49:00,1.74167,1.74214,1.7416,1.74191,90699999.0
2005-11-08 00:50:00,1.74209,1.74217,1.742,1.74217,65000000.0
2005-11-08 00:51:00,1.74185,1.74214,1.74168,1.742,34600000.0
2005-11-08 00:52:00,1.74207,1.7422,1.74189,1.7422,129200002.0
2005-11-08 00:53:00,1.74213,1.74213,1.74196,1.74196,24600000.0
2005-11-08 00:54:00,1.74204,1.7422,1.74204,1.7422,47099999.0
2005-11-08 00:55:00,1.74212,1.74212,1.7416,1.7416,50900001.0
2005-11-08 00:56:00,1.74161,1.74169,1.74161,1.74169,11500000.0
2005-11-08 00:57:00,1.74191,1.74198,1.74187,1.74198,50699999.0
2005-11-08 00:58:00,1.74177,1.7421,1.74141,1.74195,47100001.0
2005-11-08 00:59:00,1.74188,1.74209,1.74175,1.74194,66300000.0
2005-11-08 01:00:00,1.74205,1.74218,1.74205,1.74218,8800000.0
2005-11-08 01:01:00,1.74216,1.74223,1.74212,1.74223,20100000.0
2005-11-08 01:02:00,1.74216,1.7422,1.74204,1.74204,64799999.0
2005-11-08 01:03:00,1.74215,1.74215,1.74205,1.74215,66699999.0
2005-11-08 01:04:00,1.74212,1.74215,1.74207,1.74208,55099999.0
2005-11-08 01:05:00,1.74219,1.7424,1.74214,1.74238,56800000.0
2005-11-08 01:06:00,1.74237,1.74248,1.74191,1.74231,54800000.0
2005-11-08 01:07:00,1.74235,1.74235,1.74224,1.74228,66500001.0
2005-11-08 01:08:00,1.74245,1.7428,1.74245,1.7428,21400000.0
2005-11-08 01:09:00,1.74288,1.74291,1.74256,1.74256,90400001.0
2005-11-08 01:10:00,1.74287,1.74287,1.74242,1.74242,67000000.0
2005-11-08 01:11:00,1.74298,1.74298,1.74295,1.74295,47300000.0
2005-11-08 01:12:00,1.74285,1.74289,1.74282,1.74282,44100000.0
2005-11-08 01:13:00,1.74288,1.74288,1.74288,1.74288,20299999.0
2005-11-08 01:14:00,1.74285,1.74285,1.74285,1.74285,51799999.0
2005-11-08 01:15:00,1.7428,1.74285,1.74272,1.74285,49900001.0
2005-11-08 01:16:00,1.74285,1.74285,1.7428,1.7428,25200000.0
2005-11-08 01:17:00,1.7428,1.74285,1.74275,1.7428,50100001.0
2005-11-08 01:18:00,1.74285,1.74285,1.7428,1.74285,73900000.0
2005-11-08 01:19:00,1.74275,1.74298,1.74275,1.74298,33700000.0
2005-11-08 01:20:00,1.74295,1.74304,1.74295,1.74304,74600002.0
2005-11-08 01:21:00,1.74293,1.74293,1.7429,1.74293,10300000.0
2005-11-08 01:22:00,1.74279,1.74283,1.74279,1.74283,25500000.0
2005-11-08 01:23:00,1.74288,1.74297,1.74288,1.74297,15100000.0
2005-11-08 01:24:00,1.74298,1.743,1.74293,1.74293,31600000.0
2005-11-08 01:25:00,1.74295,1.74301,1.74292,1.74294,34700000.0
2005-11-08 01:26:00,1.74265,1.74285,1.74265,1.74279,35200000.0
2005-11-08 01:27:00,1.7429,1.74305,1.7429,1.74305,58099999.0
2005-11-08 01:28:00,1.74308,1.7431,1.74298,1.74298,19300000.0
2005-11-08 01:29:00,1.74308,1.7431,1.74292,1.74304,48300000.0
2005-11-08 01:30:00,1.74312,1.7432,1.74308,1.74308,43699999.0
2005-11-08 01:31:00,1.74312,1.74315,1.7431,1.7431,62900001.0
2005-11-08 01:32:00,1.74311,1.74321,1.74311,1.74321,10600000.0
2005-11-08 01:33:00,1.74327,1.7433,1.74314,1.74318,43700000.0
2005-11-08 01:34:00,1.74314,1.74314,1.74301,1.74309,30500000.0
2005-11-08 01:35:00,1.74316,1.74342,1.74316,1.7433,56499999.0
2005-11-08 01:36:00,1.74327,1.74341,1.74327,1.74341,32000001.0
2005-11-08 01:37:00,1.74347,1.74351,1.74342,1.74351,54399999.0
2005-11-08 01:38:00,1.74349,1.74355,1.74343,1.74343,47300000.0
2005-11-08 01:39:00,1.74347,1.74353,1.74343,1.74353,85199999.0
2005-11-08 01:40:00,1.74356,1.74356,1.74356,1.74356,8000000.0
2005-11-08 01:41:00,1.74362,1.74362,1.74346,1.74351,131999998.0
2005-11-08 01:42:00,1.7435,1.74355,1.74345,1.7435,43700000.0
2005-11-08 01:43:00,1.7435,1.74355,1.7435,1.74355,26400000.0
2005-11-08 01:44:00,1.74348,1.7435,1.74348,1.7435,20800000.0
2005-11-08 01:45:00,1.74353,1.74353,1.74342,1.74342,26300000.0
2005-11-08 01:46:00,1.74342,1.74343,1.74305,1.74309,112100003.0
2005-11-08 01:47:00,1.74311,1.74311,1.74304,1.74304,16300000.0
2005-11-08 01:48:00,1.743,1.74305,1.74295,1.74305,38100000.0
2005-11-08 01:49:00,1.74301,1.74307,1.74301,1.74307,17000000.0
2005-11-08 01:50:00,1.74313,1.74321,1.74309,1.74311,39000000.0
2005-11-08 01:51:00,1.74309,1.74309,1.743,1.74301,119900001.0
2005-11-08 01:52:00,1.74295,1.74295,1.74275,1.74282,26500000.0
2005-11-08 01:53:00,1.74288,1.74297,1.74288,1.74297,4600000.0
2005-11-08 01:54:00,1.74279,1.74299,1.74279,1.74292,35800000.0
2005-11-08 01:55:00,1.74286,1.74288,1.74282,1.74282,30999999.0
2005-11-08 01:56:00,1.7428,1.7428,1.74275,1.7428,26000000.0
2005-11-08 01:57:00,1.7428,1.7428,1.74277,1.7428,59099998.0
2005-11-08 01:58:00,1.7428,1.74282,1.74247,1.74272,44200000.0
2005-11-08 01:59:00,1.74269,1.74275,1.74267,1.74275,81000001.0
2005-11-08 02:00:00,1.74277,1.74277,1.74265,1.74273,32300000.0
2005-11-08 02:01:00,1.74273,1.74276,1.74265,1.74265,68500000.0
2005-11-08 02:02:00,1.74255,1.74255,1.74235,1.74253,86999999.0
2005-11-08 02:03:00,1.74255,1.74263,1.74253,1.74263,60400000.0
2005-11-08 02:04:00,1.74255,1.74265,1.74255,1.74265,40400000.0
2005-11-08 02:05:00,1.74282,1.74306,1.74282,1.7429,55599999.0
2005-11-08 02:06:00,1.74302,1.74317,1.74302,1.74316,80300000.0
2005-11-08 02:07:00,1.74314,1.74325,1.74307,1.74307,44900000.0
2005-11-08 02:08:00,1.74287,1.74307,1.74287,1.74297,50300000.0
2005-11-08 02:09:00,1.74308,1.74311,1.74303,1.74308,57250001.0
2005-11-08 02:10:00,1.74317,1.74318,1.74305,1.74309,60200000.0
2005-11-08 02:11:00,1.74319,1.74319,1.7428,1.74284,51800000.0
2005-11-08 02:12:00,1.74275,1.74287,1.7426,1.7426,35400000.0
2005-11-08 02:13:00,1.74263,1.74271,1.74257,1.74268,122300001.0
2005-11-08 02:14:00,1.74268,1.74268,1.74247,1.74249,89100002.0
2005-11-08 02:15:00,1.74257,1.7426,1.74242,1.74242,26500000.0
2005-11-08 02:16:00,1.7425,1.74255,1.7425,1.74252,26400000.0
2005-11-08 02:17:00,1.74262,1.74267,1.74249,1.74267,51800000.0
2005-11-08 02:18:00,1.74263,1.74267,1.74258,1.74267,65299999.0
2005-11-08 02:19:00,1.74262,1.74282,1.74262,1.74282,34700000.0
2005-11-08 02:20:00,1.74288,1.74292,1.74283,1.74288,31100000.0
2005-11-08 02:21:00,1.74289,1.74293,1.74283,1.74285,26100000.0
2005-11-08 02:22:00,1.74277,1.74289,1.74277,1.74285,138900001.0
2005-11-08 02:23:00,1.7429,1.74295,1.74287,1.7429,40600000.0
2005-11-08 02:24:00,1.7429,1.74295,1.7429,1.7429,58899999.0
2005-11-08 02:25:00,1.74277,1.74277,1.74265,1.74265,52100001.0
2005-11-08 02:26:00,1.74265,1.74285,1.74261,1.7428,76800000.0
2005-11-08 02:27:00,1.74278,1.74303,1.74278,1.74303,37900000.0
2005-11-08 02:28:00,1.74265,1.74294,1.74265,1.74294,32300000.0
2005-11-08 02:29:00,1.74289,1.74289,1.7426,1.7426,65200000.0
2005-11-08 02:30:00,1.74248,1.74255,1.74248,1.74255,91900001.0
2005-11-08 02:31:00,1.74258,1.74258,1.74222,1.74222,13900000.0
2005-11-08 02:32:00,1.74235,1.74235,1.74223,1.74223,85499999.0
2005-11-08 02:33:00,1.74223,1.74228,1.74217,1.74228,23900000.0
2005-11-08 02:34:00,1.74236,1.74241,1.74233,1.74236,52700001.0
2005-11-08 02:35:00,1.74245,1.74271,1.74245,1.74267,48399999.0
2005-11-08 02:36:00,1.74265,1.74267,1.74247,1.74247,92700000.0
2005-11-08 02:37:00,1.74257,1.74257,1.74255,1.74255,19400000.0
2005-11-08 02:38:00,1.74247,1.74255,1.74247,1.74255,19700000.0
2005-11-08 02:39:00,1.74257,1.74273,1.74253,1.74273,56200000.0
2005-11-08 02:40:00,1.74268,1.74268,1.74253,1.74253,26300000.0
2005-11-08 02:41:00,1.7425,1.7425,1.74241,1.74241,72500001.0
2005-11-08 02:42:00,1.7424,1.74245,1.74238,1.74242,62200000.0
2005-11-08 02:43:00,1.7424,1.74245,1.7424,1.7424,9200000.0
2005-11-08 02:44:00,1.74235,1.74245,1.74235,1.74245,109000001.0
2005-11-08 02:45:00,1.74222,1.74241,1.7419,1.74213,147300001.0
2005-11-08 02:46:00,1.74239,1.74253,1.74223,1.74223,40000000.0
2005-11-08 02:47:00,1.74218,1.74222,1.74212,1.74222,53800000.0
2005-11-08 02:48:00,1.7423,1.74237,1.74201,1.74201,60500000.0
2005-11-08 02:49:00,1.742,1.74222,1.742,1.74211,42050000.0
2005-11-08 02:50:00,1.74206,1.74206,1.74196,1.74205,66350000.0
2005-11-08 02:51:00,1.74193,1.74205,1.74185,1.74205,39100000.0
2005-11-08 02:52:00,1.74197,1.74197,1.74173,1.74173,69000000.0
2005-11-08 02:53:00,1.74168,1.74182,1.74164,1.74182,63299999.0
2005-11-08 02:54:00,1.74165,1.74165,1.74122,1.7414,43200000.0
2005-11-08 02:55:00,1.74125,1.74133,1.74102,1.74109,94399999.0
2005-11-08 02:56:00,1.74103,1.74161,1.741,1.74159,165200001.0
2005-11-08 02:57:00,1.7416,1.7416,1.74127,1.74129,92999998.0
2005-11-08 02:58:00,1.74145,1.74155,1.74125,1.74153,61900000.0
2005-11-08 02:59:00,1.74171,1.74176,1.74151,1.74159,106999999.0
2005-11-08 03:00:00,1.74152,1.74169,1.74144,1.74156,70800000.0
2005-11-08 03:01:00,1.74146,1.74163,1.74131,1.74163,50899999.0
2005-11-08 03:02:00,1.7417,1.7418,1.74167,1.74169,63500000.0
2005-11-08 03:03:00,1.7416,1.74178,1.7416,1.74165,99200001.0
2005-11-08 03:04:00,1.74158,1.74158,1.7411,1.7411,45300000.0
2005-11-08 03:05:00,1.74102,1.74108,1.74074,1.74074,42900000.0
2005-11-08 03:06:00,1.74065,1.74088,1.74059,1.74059,134700000.0
2005-11-08 03:07:00,1.74058,1.74073,1.74053,1.74072,60400000.0
2005-11-08 03:08:00,1.74077,1.74088,1.74044,1.74055,136750001.0
2005-11-08 03:09:00,1.74056,1.74056,1.74042,1.74053,131500000.0
2005-11-08 03:10:00,1.74057,1.74057,1.74027,1.74027,48600001.0
2005-11-08 03:11:00,1.73938,1.73938,1.73786,1.73882,41600000.0
2005-11-08 03:12:00,1.73915,1.73915,1.73874,1.73874,40600000.0
2005-11-08 03:13:00,1.73895,1.7393,1.73887,1.7393,67400001.0
2005-11-08 03:14:00,1.73947,1.73948,1.73894,1.73894,39000000.0
2005-11-08 03:15:00,1.73861,1.73861,1.73746,1.73762,68100000.0
2005-11-08 03:16:00,1.73735,1.73735,1.73665,1.73678,91599999.0
2005-11-08 03:17:00,1.73671,1.737,1.73666,1.737,68900000.0
2005-11-08 03:18:00,1.73705,1.73709,1.73681,1.73698,71100000.0
2005-11-08 03:19:00,1.73688,1.73714,1.73683,1.73706,34400000.0
2005-11-08 03:20:00,1.73701,1.73713,1.73691,1.73693,138399998.0
2005-11-08 03:21:00,1.73684,1.73695,1.73677,1.73677,27200000.0
2005-11-08 03:22:00,1.73677,1.73686,1.73667,1.73686,81100001.0
2005-11-08 03:23:00,1.73687,1.73711,1.73687,1.73705,62899999.0
2005-11-08 03:24:00,1.7371,1.7371,1.73694,1.7371,84500000.0
2005-11-08 03:25:00,1.73712,1.73726,1.73712,1.73726,64599998.0
2005-11-08 03:26:00,1.73728,1.73736,1.73725,1.73728,88500002.0
2005-11-08 03:27:00,1.73729,1.73734,1.73709,1.73709,115999999.0
2005-11-08 03:28:00,1.73718,1.73718,1.73715,1.73715,15200000.0
2005-11-08 03:29:00,1.73725,1.73725,1.7372,1.7372,12000000.0
2005-11-08 03:30:00,1.73721,1.73723,1.73712,1.73717,68400001.0
2005-11-08 03:31:00,1.73701,1.73701,1.73634,1.73645,79100000.0
2005-11-08 03:32:00,1.73628,1.73644,1.73612,1.7362,69600000.0
2005-11-08 03:33:00,1.73603,1.73614,1.73576,1.73585,79500001.0
2005-11-08 03:34:00,1.7357,1.73579,1.73532,1.73532,148499996.0
2005-11-08 03:35:00,1.73517,1.73517,1.73462,1.73462,57400000.0
2005-11-08 03:36:00,1.73475,1.73508,1.73473,1.73508,85400000.0
2005-11-08 03:37:00,1.73567,1.73619,1.73564,1.73619,72600000.0
2005-11-08 03:38:00,1.73637,1.73637,1.73617,1.73617,58300000.0
2005-11-08 03:39:00,1.73613,1.73613,1.73598,1.736,64300000.0
2005-11-08 03:40:00,1.73595,1.73595,1.73574,1.7359,31200000.0
2005-11-08 03:41:00,1.73602,1.73602,1.73591,1.73591,3200000.0
2005-11-08 03:42:00,1.73589,1.73605,1.73575,1.73575,73500001.0
2005-11-08 03:43:00,1.73573,1.73586,1.73571,1.73572,61000000.0
2005-11-08 03:44:00,1.73555,1.73559,1.73549,1.73554,67700000.0
2005-11-08 03:45:00,1.73557,1.73571,1.73546,1.73555,35500000.0
2005-11-08 03:46:00,1.73546,1.73546,1.73519,1.73519,87899999.0
2005-11-08 03:47:00,1.73518,1.73558,1.73513,1.73558,38200000.0
2005-11-08 03:48:00,1.73559,1.73565,1.7355,1.73565,51500000.0
2005-11-08 03:49:00,1.73564,1.73582,1.73564,1.73582,49100000.0
2005-11-08 03:50:00,1.73578,1.73578,1.73473,1.73477,166399999.0
2005-11-08 03:51:00,1.73494,1.73551,1.73494,1.73533,66100001.0
2005-11-08 03:52:00,1.73538,1.73566,1.73538,1.73565,44600000.0
2005-11-08 03:53:00,1.73564,1.73607,1.73564,1.73588,70600000.0
2005-11-08 03:54:00,1.73587,1.73587,1.73569,1.73574,53500000.0
2005-11-08 03:55:00,1.73585,1.736,1.73585,1.736,20400000.0
2005-11-08 03:56:00,1.7361,1.73648,1.73606,1.73648,50699999.0
2005-11-08 03:57:00,1.73635,1.73635,1.7361,1.7361,49200000.0
2005-11-08 03:58:00,1.73606,1.73606,1.73595,1.73604,61299999.0
2005-11-08 03:59:00,1.73602,1.73602,1.7358,1.73589,68999999.0
2005-11-08 04:00:00,1.73583,1.73583,1.73562,1.73573,62700000.0
2005-11-08 04:01:00,1.73572,1.73579,1.7356,1.7356,57200000.0
2005-11-08 04:02:00,1.73552,1.73567,1.73552,1.73563,55100000.0
2005-11-08 04:03:00,1.73558,1.73558,1.73549,1.73552,56600000.0
2005-11-08 04:04:00,1.73553,1.73564,1.73547,1.73557,98300002.0
2005-11-08 04:05:00,1.7355,1.73575,1.7354,1.73575,99199999.0
2005-11-08 04:06:00,1.73567,1.73597,1.73567,1.73596,86599999.0
2005-11-08 04:07:00,1.73598,1.73605,1.73586,1.73598,64670000.0
2005-11-08 04:08:00,1.73603,1.73603,1.7359,1.73603,41400000.0
2005-11-08 04:09:00,1.73615,1.73631,1.73615,1.73615,59299999.0
2005-11-08 04:10:00,1.73612,1.73629,1.73612,1.73616,16100000.0
2005-11-08 04:11:00,1.73617,1.73634,1.73615,1.73634,48400000.0
2005-11-08 04:12:00,1.7365,1.73665,1.7365,1.73665,16100000.0
2005-11-08 04:13:00,1.73673,1.7371,1.73662,1.7371,86800000.0
2005-11-08 04:14:00,1.73722,1.73743,1.73714,1.7374,45799999.0
2005-11-08 04:15:00,1.73768,1.73768,1.73758,1.7376,42700000.0
2005-11-08 04:16:00,1.7375,1.73751,1.73742,1.73742,72900000.0
2005-11-08 04:17:00,1.73727,1.73727,1.73721,1.73721,16700000.0
2005-11-08 04:18:00,1.73714,1.73731,1.73702,1.73731,54799999.0
2005-11-08 04:19:00,1.73741,1.73741,1.73739,1.73739,32300000.0
2005-11-08 04:20:00,1.73733,1.73739,1.73713,1.73713,70099998.0
2005-11-08 04:21:00,1.7372,1.73729,1.7372,1.73725,66400000.0
2005-11-08 04:22:00,1.73715,1.73717,1.73698,1.73714,45900000.0
2005-11-08 04:23:00,1.73706,1.73706,1.73671,1.73694,52300001.0
2005-11-08 04:24:00,1.7371,1.73734,1.7371,1.73722,21500000.0
2005-11-08 04:25:00,1.73721,1.73721,1.73704,1.73708,56700000.0
2005-11-08 04:26:00,1.73723,1.73744,1.73723,1.73744,42699998.0
2005-11-08 04:27:00,1.73762,1.73775,1.73762,1.73767,101899998.0
2005-11-08 04:28:00,1.73758,1.73765,1.73755,1.73765,97599998.0
2005-11-08 04:29:00,1.73765,1.73767,1.73758,1.73765,90800000.0
2005-11-08 04:30:00,1.73759,1.73759,1.73749,1.73759,37000000.0
2005-11-08 04:31:00,1.73758,1.73758,1.73738,1.73752,54300000.0
2005-11-08 04:32:00,1.73757,1.73763,1.73751,1.73763,22900000.0
2005-11-08 04:33:00,1.73758,1.73762,1.73746,1.73746,42600000.0
2005-11-08 04:34:00,1.7376,1.73768,1.73749,1.7376,110100000.0
2005-11-08 04:35:00,1.73758,1.7377,1.73758,1.7376,18800000.0
2005-11-08 04:36:00,1.73753,1.7378,1.73753,1.7378,78499998.0
2005-11-08 04:37:00,1.73787,1.73794,1.73782,1.7379,80900000.0
2005-11-08 04:38:00,1.7379,1.73795,1.7379,1.73795,33600000.0
2005-11-08 04:39:00,1.73788,1.73788,1.73773,1.73777,51200000.0
2005-11-08 04:40:00,1.73777,1.73782,1.73775,1.73776,33699999.0
2005-11-08 04:41:00,1.73782,1.73788,1.73772,1.73772,67600002.0
2005-11-08 04:42:00,1.73758,1.73758,1.73739,1.73739,60500000.0
2005-11-08 04:43:00,1.73737,1.73745,1.73737,1.73745,62000000.0
2005-11-08 04:44:00,1.73747,1.73761,1.73734,1.73734,98500001.0
2005-11-08 04:45:00,1.73747,1.73758,1.73703,1.73703,98400000.0
2005-11-08 04:46:00,1.73695,1.73695,1.7369,1.7369,14900000.0
2005-11-08 04:47:00,1.73688,1.73698,1.73683,1.73683,30200000.0
2005-11-08 04:48:00,1.73677,1.7369,1.73677,1.7368,92900000.0
2005-11-08 04:49:00,1.73677,1.73681,1.73673,1.73678,59599999.0
2005-11-08 04:50:00,1.73683,1.73683,1.73667,1.73676,98300003.0
2005-11-08 04:51:00,1.73678,1.73685,1.73678,1.73678,7200000.0
2005-11-08 04:52:00,1.73681,1.73681,1.73679,1.73679,11800000.0
2005-11-08 04:53:00,1.73665,1.73665,1.73638,1.73655,88000000.0
2005-11-08 04:54:00,1.73667,1.73671,1.73665,1.73668,35100000.0
2005-11-08 04:55:00,1.73677,1.73683,1.73667,1.73683,68100000.0
2005-11-08 04:56:00,1.7368,1.7368,1.7368,1.7368,6900000.0
2005-11-08 04:57:00,1.73683,1.73685,1.73678,1.73685,42600000.0
2005-11-08 04:58:00,1.73673,1.73684,1.73673,1.73673,64300001.0
2005-11-08 04:59:00,1.73665,1.73665,1.73649,1.7366,23300000.0
2005-11-08 05:00:00,1.73656,1.73656,1.73619,1.73619,48100000.0
2005-11-08 05:01:00,1.73608,1.73608,1.73581,1.73586,63400000.0
2005-11-08 05:02:00,1.73613,1.73644,1.73613,1.73623,80399997.0
2005-11-08 05:03:00,1.73626,1.73626,1.73594,1.73612,60100000.0
2005-11-08 05:04:00,1.73622,1.73642,1.73622,1.73639,113500002.0
2005-11-08 05:05:00,1.7365,1.73659,1.7365,1.73656,43000000.0
2005-11-08 05:06:00,1.73653,1.73667,1.73645,1.7366,74600000.0
2005-11-08 05:07:00,1.73662,1.73685,1.73656,1.73662,155400000.0
2005-11-08 05:08:00,1.73663,1.73663,1.73652,1.7366,47400000.0
2005-11-08 05:09:00,1.73672,1.73675,1.7367,1.7367,56500002.0
2005-11-08 05:10:00,1.73675,1.73675,1.73675,1.73675,6000000.0
2005-11-08 05:11:00,1.73667,1.73672,1.73662,1.73662,64200001.0
2005-11-08 05:12:00,1.73662,1.73662,1.73652,1.73662,62999999.0
2005-11-08 05:13:00,1.73653,1.73653,1.73645,1.73653,62000001.0
2005-11-08 05:14:00,1.73656,1.73662,1.73653,1.73658,80299999.0
2005-11-08 05:15:00,1.73671,1.73676,1.73664,1.73674,65900000.0
2005-11-08 05:16:00,1.73677,1.73681,1.73673,1.73673,35600000.0
2005-11-08 05:17:00,1.73664,1.73678,1.73664,1.73669,27700000.0
2005-11-08 05:18:00,1.73666,1.73699,1.73665,1.73699,84300001.0
2005-11-08 05:19:00,1.73702,1.73713,1.73702,1.73711,24800000.0
2005-11-08 05:20:00,1.73739,1.7377,1.73739,1.7377,47100000.0
2005-11-08 05:21:00,1.73765,1.73773,1.73763,1.73763,49200001.0
2005-11-08 05:22:00,1.7376,1.7376,1.73738,1.73738,71799999.0
2005-11-08 05:23:00,1.73756,1.73756,1.73756,1.73756,7200000.0
2005-11-08 05:24:00,1.73752,1.73752,1.73743,1.73743,45600000.0
2005-11-08 05:25:00,1.73742,1.73753,1.73742,1.73753,35200000.0
2005-11-08 05:26:00,1.73755,1.73761,1.73746,1.73751,88799997.0
2005-11-08 05:27:00,1.73754,1.73767,1.73745,1.73745,49900000.0
2005-11-08 05:28:00,1.73741,1.73741,1.7372,1.7372,54100000.0
2005-11-08 05:29:00,1.73732,1.73756,1.73732,1.73754,43199999.0
2005-11-08 05:30:00,1.7375,1.73755,1.7375,1.73755,79600001.0
2005-11-08 05:31:00,1.73751,1.7376,1.73747,1.73747,72400001.0
2005-11-08 05:32:00,1.73763,1.73764,1.73762,1.73762,27200000.0
2005-11-08 05:33:00,1.7375,1.73755,1.7374,1.73755,73099998.0
2005-11-08 05:34:00,1.73762,1.73764,1.73733,1.73757,65400000.0
2005-11-08 05:35:00,1.73746,1.73749,1.73746,1.73749,12900000.0
2005-11-08 05:36:00,1.73749,1.73762,1.73749,1.73753,47699999.0
2005-11-08 05:37:00,1.73747,1.7375,1.73745,1.73745,29900000.0
2005-11-08 05:38:00,1.73758,1.73758,1.73753,1.73753,24900000.0
2005-11-08 05:39:00,1.7375,1.7375,1.73747,1.73747,10500000.0
2005-11-08 05:40:00,1.73752,1.73752,1.73731,1.7374,108100001.0
2005-11-08 05:41:00,1.73753,1.73778,1.73753,1.73773,22900000.0
2005-11-08 05:42:00,1.7378,1.73797,1.73779,1.73792,63499999.0
2005-11-08 05:43:00,1.73797,1.73809,1.73786,1.73799,63500002.0
2005-11-08 05:44:00,1.73807,1.73815,1.73806,1.73808,29100000.0
2005-11-08 05:45:00,1.73814,1.73819,1.73807,1.73815,73400002.0
2005-11-08 05:46:00,1.73816,1.73829,1.73816,1.73829,19900000.0
2005-11-08 05:47:00,1.73828,1.73828,1.73805,1.7382,76700000.0
2005-11-08 05:48:00,1.73823,1.73823,1.73806,1.73808,68900001.0
2005-11-08 05:49:00,1.73798,1.73831,1.73798,1.73831,41800001.0
2005-11-08 05:50:00,1.73835,1.73835,1.73832,1.73832,4800000.0
2005-11-08 05:51:00,1.73816,1.73822,1.73806,1.73818,85900000.0
2005-11-08 05:52:00,1.73818,1.73821,1.73799,1.73821,78699998.0
2005-11-08 05:53:00,1.7382,1.73825,1.73815,1.73822,52400000.0
2005-11-08 05:54:00,1.73827,1.73835,1.73817,1.73834,88699999.0
2005-11-08 05:55:00,1.73827,1.7383,1.73822,1.73822,50700000.0
2005-11-08 05:56:00,1.73815,1.73829,1.73815,1.73827,67100001.0
2005-11-08 05:57:00,1.73833,1.73833,1.73825,1.73827,51499999.0
2005-11-08 05:58:00,1.73823,1.73823,1.7381,1.73818,48000000.0
2005-11-08 05:59:00,1.73819,1.73831,1.73819,1.73828,73099999.0
2005-11-08 06:00:00,1.73835,1.73835,1.73821,1.73833,69999999.0
2005-11-08 06:01:00,1.73844,1.73853,1.73829,1.73839,72700000.0
2005-11-08 06:02:00,1.7384,1.7384,1.73835,1.7384,24600000.0
2005-11-08 06:03:00,1.73847,1.73847,1.73835,1.73845,74700000.0
2005-11-08 06:04:00,1.73836,1.73839,1.73829,1.73829,21600000.0
2005-11-08 06:05:00,1.7383,1.73835,1.73827,1.7383,55100000.0
2005-11-08 06:06:00,1.73823,1.73831,1.73823,1.73823,71800000.0
2005-11-08 06:07:00,1.73821,1.73829,1.73817,1.73828,47900000.0
2005-11-08 06:08:00,1.73832,1.73839,1.73832,1.73837,67800001.0
2005-11-08 06:09:00,1.73831,1.73839,1.73831,1.73833,116500000.0
2005-11-08 06:10:00,1.73832,1.7384,1.73832,1.73838,58400000.0
2005-11-08 06:11:00,1.73837,1.73841,1.73835,1.73839,46800000.0
2005-11-08 06:12:00,1.73845,1.73845,1.73838,1.7384,60900001.0
2005-11-08 06:13:00,1.7384,1.73845,1.7384,1.7384,37500000.0
2005-11-08 06:14:00,1.7384,1.73843,1.73829,1.73833,80200002.0
2005-11-08 06:15:00,1.73844,1.73844,1.73829,1.73837,41400000.0
2005-11-08 06:16:00,1.7383,1.73846,1.73829,1.73833,94199999.0
2005-11-08 06:17:00,1.73838,1.73843,1.7383,1.73833,41400000.0
2005-11-08 06:18:00,1.7383,1.73835,1.7383,1.73835,51900000.0
2005-11-08 06:19:00,1.73824,1.73824,1.73824,1.73824,36900002.0
2005-11-08 06:20:00,1.73824,1.73824,1.73813,1.73813,46500000.0
2005-11-08 06:21:00,1.7381,1.73818,1.7381,1.7381,31700000.0
2005-11-08 06:22:00,1.73807,1.73823,1.73807,1.73823,95600001.0
2005-11-08 06:23:00,1.73828,1.73828,1.73818,1.7382,60999999.0
2005-11-08 06:24:00,1.73807,1.73807,1.73765,1.73788,127200000.0
2005-11-08 06:25:00,1.73828,1.73828,1.73815,1.73818,16700000.0
2005-11-08 06:26:00,1.7381,1.7383,1.7381,1.7383,49400000.0
2005-11-08 06:27:00,1.7383,1.73838,1.73827,1.73838,23100000.0
2005-11-08 06:28:00,1.7383,1.73838,1.7383,1.7383,48300001.0
2005-11-08 06:29:00,1.73829,1.7383,1.73826,1.7383,26900000.0
2005-11-08 06:30:00,1.73821,1.73821,1.73805,1.73805,48999999.0
2005-11-08 06:31:00,1.7381,1.73819,1.7381,1.73818,31400000.0
2005-11-08 06:32:00,1.73818,1.73818,1.73812,1.73812,52100000.0
2005-11-08 06:33:00,1.73818,1.7383,1.73818,1.7383,60500000.0
2005-11-08 06:34:00,1.73815,1.73825,1.73815,1.73822,59200001.0
2005-11-08 06:35:00,1.7382,1.7382,1.73815,1.73815,24000001.0
2005-11-08 06:36:00,1.73825,1.73825,1.7382,1.7382,39700000.0
2005-11-08 06:37:00,1.7382,1.7382,1.7382,1.7382,36500001.0
2005-11-08 06:38:00,1.73825,1.73825,1.73825,1.73825,23299999.0
2005-11-08 06:39:00,1.73824,1.73831,1.73823,1.73827,103000000.0
2005-11-08 06:40:00,1.73817,1.7383,1.73817,1.73827,19900000.0
2005-11-08 06:41:00,1.73824,1.73824,1.73813,1.73817,49900000.0
2005-11-08 06:42:00,1.73818,1.73823,1.73818,1.73819,25500000.0
2005-11-08 06:43:00,1.73818,1.73818,1.73797,1.73797,31200000.0
2005-11-08 06:44:00,1.7379,1.73797,1.73773,1.73775,50700001.0
2005-11-08 06:45:00,1.73779,1.73779,1.73765,1.73768,52600000.0
2005-11-08 06:46:00,1.73773,1.73773,1.73759,1.7377,62499999.0
2005-11-08 06:47:00,1.73725,1.73757,1.73721,1.73741,76400000.0
2005-11-08 06:48:00,1.73777,1.73783,1.73771,1.73783,41400000.0
2005-11-08 06:49:00,1.73777,1.73777,1.73766,1.73766,40300000.0
2005-11-08 06:50:00,1.73777,1.73779,1.73767,1.73777,86099998.0
2005-11-08 06:51:00,1.7377,1.73778,1.73765,1.7377,55000001.0
2005-11-08 06:52:00,1.7376,1.7376,1.73714,1.73714,52299999.0
2005-11-08 06:53:00,1.73748,1.7376,1.73748,1.73756,94700000.0
2005-11-08 06:54:00,1.73762,1.73762,1.73746,1.73748,19700000.0
2005-11-08 06:55:00,1.7374,1.7374,1.7374,1.7374,15300000.0
2005-11-08 06:56:00,1.73729,1.73739,1.73723,1.73739,51700001.0
2005-11-08 06:57:00,1.73738,1.73738,1.73718,1.73718,58500001.0
2005-11-08 06:58:00,1.73728,1.73732,1.73728,1.73732,9200000.0
2005-11-08 06:59:00,1.73729,1.73729,1.73717,1.73717,17100000.0
2005-11-08 07:00:00,1.73737,1.7374,1.73737,1.73738,56200001.0
2005-11-08 07:01:00,1.73737,1.73745,1.7373,1.73735,46100000.0
2005-11-08 07:02:00,1.7374,1.73746,1.73728,1.73739,46300000.0
2005-11-08 07:03:00,1.73731,1.73741,1.73731,1.73739,109999999.0
2005-11-08 07:04:00,1.7374,1.73747,1.73734,1.73738,104599999.0
2005-11-08 07:05:00,1.73735,1.73757,1.73728,1.73728,93300002.0
2005-11-08 07:06:00,1.73731,1.73746,1.73724,1.73736,105000000.0
2005-11-08 07:07:00,1.73752,1.73752,1.73732,1.73746,115900000.0
2005-11-08 07:08:00,1.73762,1.73777,1.73762,1.73768,84000000.0
2005-11-08 07:09:00,1.73756,1.73756,1.73739,1.73743,23700000.0
2005-11-08 07:10:00,1.73744,1.73751,1.73744,1.73751,8200000.0
2005-11-08 07:11:00,1.73747,1.73755,1.73744,1.73748,81500001.0
2005-11-08 07:12:00,1.73749,1.73749,1.73744,1.73744,6400000.0
2005-11-08 07:13:00,1.73748,1.73756,1.73744,1.73747,58100000.0
2005-11-08 07:14:00,1.73744,1.73754,1.73744,1.7375,112299997.0
2005-11-08 07:15:00,1.73753,1.73753,1.73734,1.73747,56400000.0
2005-11-08 07:16:00,1.73745,1.73745,1.7374,1.73742,7100000.0
2005-11-08 07:17:00,1.73745,1.73748,1.73738,1.73745,43800000.0
2005-11-08 07:18:00,1.7374,1.7374,1.7374,1.7374,43399999.0
2005-11-08 07:19:00,1.73742,1.7375,1.73742,1.73744,60899999.0
2005-11-08 07:20:00,1.73748,1.73754,1.73743,1.73754,70500000.0
2005-11-08 07:21:00,1.7375,1.73763,1.7375,1.73763,53600000.0
2005-11-08 07:22:00,1.73758,1.73765,1.73758,1.73765,48300000.0
2005-11-08 07:23:00,1.73772,1.73773,1.73772,1.73773,14400000.0
2005-11-08 07:24:00,1.73782,1.73788,1.73771,1.73788,72000002.0
2005-11-08 07:25:00,1.73792,1.73802,1.73787,1.73792,35400000.0
2005-11-08 07:26:00,1.7379,1.73795,1.7379,1.73795,75600000.0
2005-11-08 07:27:00,1.73785,1.73795,1.73785,1.73788,72899999.0
2005-11-08 07:28:00,1.7379,1.73795,1.73789,1.7379,42500000.0
2005-11-08 07:29:00,1.73787,1.73792,1.73779,1.73782,101900000.0
2005-11-08 07:30:00,1.73801,1.73855,1.73801,1.73849,92899998.0
2005-11-08 07:31:00,1.7385,1.73859,1.7385,1.73853,93900000.0
2005-11-08 07:32:00,1.7384,1.7384,1.73823,1.73829,33400000.0
2005-11-08 07:33:00,1.73838,1.73842,1.73831,1.73837,63100000.0
2005-11-08 07:34:00,1.73827,1.73827,1.73808,1.7381,96299998.0
2005-11-08 07:35:00,1.73815,1.73818,1.73805,1.7381,134900004.0
2005-11-08 07:36:00,1.73815,1.73815,1.7381,1.7381,29100000.0
2005-11-08 07:37:00,1.73812,1.73818,1.73812,1.73818,15200000.0
2005-11-08 07:38:00,1.73815,1.73821,1.73815,1.73821,14400000.0
2005-11-08 07:39:00,1.7381,1.7381,1.7381,1.7381,14500000.0
2005-11-08 07:40:00,1.7381,1.73815,1.73802,1.7381,53899999.0
2005-11-08 07:41:00,1.73803,1.73812,1.73796,1.738,99600001.0
2005-11-08 07:42:00,1.738,1.73805,1.73795,1.73795,23200000.0
2005-11-08 07:43:00,1.73808,1.73808,1.738,1.738,81100000.0
2005-11-08 07:44:00,1.738,1.73808,1.73798,1.73808,14900000.0
2005-11-08 07:45:00,1.738,1.738,1.73773,1.73773,25900000.0
2005-11-08 07:46:00,1.73773,1.73786,1.7377,1.73777,74800002.0
2005-11-08 07:47:00,1.73765,1.7377,1.73765,1.7377,6300000.0
2005-11-08 07:48:00,1.73772,1.73782,1.73771,1.73771,37700001.0
2005-11-08 07:49:00,1.73771,1.738,1.73771,1.738,33100000.0
2005-11-08 07:50:00,1.73798,1.73823,1.73796,1.73802,79100000.0
2005-11-08 07:51:00,1.73803,1.73812,1.73803,1.73809,12800000.0
2005-11-08 07:52:00,1.73813,1.73822,1.73811,1.73811,108699999.0
2005-11-08 07:53:00,1.73819,1.73825,1.73808,1.73808,30900000.0
2005-11-08 07:54:00,1.73815,1.73815,1.73808,1.7381,31499999.0
2005-11-08 07:55:00,1.7382,1.73842,1.7382,1.73841,18200000.0
2005-11-08 07:56:00,1.73831,1.73846,1.73828,1.73838,54300001.0
2005-11-08 07:57:00,1.73835,1.73846,1.73828,1.73844,72200001.0
2005-11-08 07:58:00,1.73833,1.73833,1.73818,1.73831,68900000.0
2005-11-08 07:59:00,1.73824,1.73829,1.73811,1.73818,100200000.0
2005-11-08 08:00:00,1.738,1.738,1.73784,1.73787,52000000.0
2005-11-08 08:01:00,1.73832,1.73832,1.73818,1.73823,82000000.0
2005-11-08 08:02:00,1.73825,1.73825,1.73795,1.73795,47500000.0
2005-11-08 08:03:00,1.738,1.7382,1.73797,1.73797,37500000.0
2005-11-08 08:04:00,1.73797,1.73836,1.73797,1.73814,59500001.0
2005-11-08 08:05:00,1.7381,1.73829,1.738,1.73825,67600000.0
2005-11-08 08:06:00,1.73812,1.73816,1.73812,1.73816,12700000.0
2005-11-08 08:07:00,1.73804,1.73834,1.73804,1.73813,78700000.0
2005-11-08 08:08:00,1.73815,1.73824,1.7381,1.7381,58300000.0
2005-11-08 08:09:00,1.73805,1.73818,1.73797,1.73801,50899998.0
2005-11-08 08:10:00,1.73792,1.73803,1.73792,1.73795,136200002.0
2005-11-08 08:11:00,1.738,1.73804,1.738,1.738,81000000.0
2005-11-08 08:12:00,1.73799,1.73803,1.73791,1.73798,61000001.0
2005-11-08 08:13:00,1.73787,1.73794,1.7378,1.7378,70200000.0
2005-11-08 08:14:00,1.73785,1.73791,1.73772,1.73791,49800001.0
2005-11-08 08:15:00,1.73797,1.73802,1.73789,1.73792,62999999.0
2005-11-08 08:16:00,1.7378,1.7379,1.7378,1.7379,17700000.0
2005-11-08 08:17:00,1.73775,1.73779,1.73734,1.73734,66700000.0
2005-11-08 08:18:00,1.73791,1.738,1.73787,1.73792,88700001.0
2005-11-08 08:19:00,1.73792,1.738,1.73786,1.73795,43900001.0
2005-11-08 08:20:00,1.73795,1.73796,1.73787,1.73788,71600000.0
2005-11-08 08:21:00,1.73782,1.73798,1.73782,1.73786,90700001.0
2005-11-08 08:22:00,1.73787,1.73787,1.73743,1.7375,60600000.0
2005-11-08 08:23:00,1.73752,1.7376,1.73749,1.7375,15400000.0
2005-11-08 08:24:00,1.73742,1.73753,1.73733,1.73753,22600000.0
2005-11-08 08:25:00,1.73739,1.73747,1.73739,1.73746,95599998.0
2005-11-08 08:26:00,1.7375,1.7375,1.7374,1.73747,112700000.0
2005-11-08 08:27:00,1.7375,1.73761,1.73743,1.73743,114500001.0
2005-11-08 08:28:00,1.73733,1.73748,1.73733,1.73745,98700000.0
2005-11-08 08:29:00,1.73748,1.73763,1.73748,1.73758,16700000.0
2005-11-08 08:30:00,1.7376,1.73765,1.7376,1.7376,57600000.0
2005-11-08 08:31:00,1.73758,1.73766,1.73749,1.73757,76700001.0
2005-11-08 08:32:00,1.73757,1.73757,1.73745,1.73745,34600000.0
2005-11-08 08:33:00,1.73745,1.73751,1.73745,1.73749,111500000.0
2005-11-08 08:34:00,1.73741,1.73743,1.73733,1.73733,88099999.0
2005-11-08 08:35:00,1.73735,1.73738,1.73727,1.7373,75699999.0
2005-11-08 08:36:00,1.73732,1.73748,1.73729,1.73738,29100000.0
2005-11-08 08:37:00,1.73725,1.73725,1.73715,1.73715,22800000.0
2005-11-08 08:38:00,1.73715,1.73715,1.7371,1.7371,14700000.0
2005-11-08 08:39:00,1.73715,1.73715,1.7371,1.7371,9000000.0
2005-11-08 08:40:00,1.73708,1.73715,1.73705,1.7371,131700000.0
2005-11-08 08:41:00,1.73715,1.73715,1.73705,1.7371,84999999.0
2005-11-08 08:42:00,1.73716,1.73723,1.73713,1.73723,97900000.0
2005-11-08 08:43:00,1.73723,1.73723,1.73707,1.73717,75199998.0
2005-11-08 08:44:00,1.73716,1.73716,1.73711,1.73711,17200000.0
2005-11-08 08:45:00,1.73725,1.73725,1.73707,1.7371,33200000.0
2005-11-08 08:46:00,1.7371,1.73715,1.7371,1.73715,93800001.0
2005-11-08 08:47:00,1.73723,1.73723,1.7371,1.7371,98600000.0
2005-11-08 08:48:00,1.73715,1.73715,1.73705,1.73705,46300000.0
2005-11-08 08:49:00,1.73717,1.73722,1.73714,1.73714,43300001.0
2005-11-08 08:50:00,1.73708,1.73715,1.73708,1.73713,52900000.0
2005-11-08 08:51:00,1.73717,1.73721,1.73715,1.73717,14400000.0
2005-11-08 08:52:00,1.73712,1.73725,1.73712,1.73723,35900000.0
2005-11-08 08:53:00,1.73721,1.73721,1.73713,1.73716,73700001.0
2005-11-08 08:54:00,1.73729,1.73768,1.73729,1.73768,37000001.0
2005-11-08 08:55:00,1.73772,1.73778,1.73755,1.73763,47399999.0
2005-11-08 08:56:00,1.73745,1.73745,1.73714,1.73714,44000000.0
2005-11-08 08:57:00,1.7373,1.73735,1.7373,1.73735,3100000.0
2005-11-08 08:58:00,1.73744,1.73744,1.73732,1.73734,59799999.0
2005-11-08 08:59:00,1.73737,1.7374,1.73725,1.73725,50300000.0
2005-11-08 09:00:00,1.73722,1.73725,1.73708,1.73708,23500000.0
2005-11-08 09:01:00,1.73707,1.73707,1.73699,1.73699,35900000.0
2005-11-08 09:02:00,1.73677,1.73677,1.7365,1.73656,82500001.0
2005-11-08 09:03:00,1.73658,1.73658,1.73641,1.73655,62300001.0
2005-11-08 09:04:00,1.73654,1.73688,1.73654,1.73683,59900000.0
2005-11-08 09:05:00,1.73685,1.73685,1.73677,1.73685,83999999.0
2005-11-08 09:06:00,1.73683,1.73683,1.73674,1.73681,32000001.0
2005-11-08 09:07:00,1.73679,1.73692,1.73661,1.73661,97949997.0
2005-11-08 09:08:00,1.73655,1.7366,1.7365,1.7365,79800000.0
2005-11-08 09:09:00,1.7367,1.73677,1.7366,1.7366,71700000.0
2005-11-08 09:10:00,1.73662,1.73671,1.73662,1.73666,24100000.0
2005-11-08 09:11:00,1.73665,1.7368,1.73665,1.73671,39700000.0
2005-11-08 09:12:00,1.7367,1.73679,1.73655,1.73677,84300002.0
2005-11-08 09:13:00,1.73663,1.73663,1.73649,1.73649,26900000.0
2005-11-08 09:14:00,1.73643,1.73703,1.73643,1.73703,60400000.0
2005-11-08 09:15:00,1.73704,1.73715,1.73692,1.73713,191999997.0
2005-11-08 09:16:00,1.73715,1.73735,1.73715,1.73727,79300000.0
2005-11-08 09:17:00,1.73744,1.73755,1.73737,1.7374,75700000.0
2005-11-08 09:18:00,1.73741,1.73747,1.73732,1.73732,61500002.0
2005-11-08 09:19:00,1.73727,1.73731,1.73722,1.73722,29900000.0
2005-11-08 09:20:00,1.73717,1.73719,1.73712,1.73712,47799998.0
2005-11-08 09:21:00,1.7372,1.73724,1.7372,1.73721,68100000.0
2005-11-08 09:22:00,1.73723,1.7373,1.7372,1.73722,68799999.0
2005-11-08 09:23:00,1.73723,1.73723,1.7371,1.73716,57800000.0
2005-11-08 09:24:00,1.73713,1.73713,1.73692,1.73692,65900000.0
2005-11-08 09:25:00,1.73676,1.73677,1.73625,1.73625,89199999.0
2005-11-08 09:26:00,1.7362,1.73627,1.73605,1.73627,55300000.0
2005-11-08 09:27:00,1.73625,1.73628,1.73613,1.73628,109299999.0
2005-11-08 09:28:00,1.73639,1.73666,1.73639,1.73647,118799999.0
2005-11-08 09:29:00,1.73654,1.7366,1.73634,1.7366,57000000.0
2005-11-08 09:30:00,1.73655,1.73671,1.73655,1.73671,68500000.0
2005-11-08 09:31:00,1.73672,1.73672,1.73652,1.73665,88999999.0
2005-11-08 09:32:00,1.73655,1.73669,1.73655,1.73666,80300001.0
2005-11-08 09:33:00,1.73664,1.73669,1.73637,1.73637,68799998.0
2005-11-08 09:34:00,1.73643,1.73653,1.73643,1.73653,17900000.0
2005-11-08 09:35:00,1.73648,1.73652,1.73632,1.73638,17900000.0
2005-11-08 09:36:00,1.73627,1.73652,1.73627,1.73652,98300001.0
2005-11-08 09:37:00,1.73655,1.73676,1.73655,1.73671,56900000.0
2005-11-08 09:38:00,1.73685,1.73698,1.73679,1.73679,79899999.0
2005-11-08 09:39:00,1.73657,1.7366,1.73646,1.73657,80300000.0
2005-11-08 09:40:00,1.73648,1.73648,1.7364,1.73641,42100000.0
2005-11-08 09:41:00,1.73628,1.73648,1.73599,1.73648,33300000.0
2005-11-08 09:42:00,1.73669,1.73678,1.73661,1.73661,42200000.0
2005-11-08 09:43:00,1.73662,1.73662,1.73634,1.73634,125600000.0
2005-11-08 09:44:00,1.73629,1.73629,1.736,1.73603,145199998.0
2005-11-08 09:45:00,1.73603,1.73633,1.73603,1.73633,43300000.0
2005-11-08 09:46:00,1.73645,1.73684,1.73633,1.73684,53900000.0
2005-11-08 09:47:00,1.73689,1.73696,1.73666,1.73669,68099999.0
2005-11-08 09:48:00,1.73673,1.7371,1.73671,1.7371,43300000.0
2005-11-08 09:49:00,1.73727,1.73734,1.73683,1.73683,63300000.0
2005-11-08 09:50:00,1.73683,1.73705,1.73674,1.73705,86100001.0
2005-11-08 09:51:00,1.73705,1.73705,1.73678,1.73682,56600000.0
2005-11-08 09:52:00,1.73666,1.7368,1.73659,1.7368,56300002.0
2005-11-08 09:53:00,1.73673,1.73673,1.7367,1.7367,21200000.0
2005-11-08 09:54:00,1.73655,1.73663,1.73644,1.7365,30800000.0
2005-11-08 09:55:00,1.73647,1.73647,1.7361,1.73638,70100001.0
2005-11-08 09:56:00,1.73638,1.73638,1.73616,1.73624,59999998.0
2005-11-08 09:57:00,1.73627,1.73627,1.73612,1.73612,26300000.0
2005-11-08 09:58:00,1.73617,1.73617,1.73595,1.73595,30600000.0
2005-11-08 09:59:00,1.73573,1.73573,1.73551,1.73563,49000000.0
2005-11-08 10:00:00,1.73562,1.73564,1.73548,1.73548,103300002.0
2005-11-08 10:01:00,1.73554,1.7357,1.73554,1.73558,55400000.0
2005-11-08 10:02:00,1.73559,1.73591,1.73559,1.73591,82599999.0
2005-11-08 10:03:00,1.73607,1.73627,1.73606,1.73625,70399999.0
2005-11-08 10:04:00,1.73625,1.7367,1.7362,1.7367,91499999.0
2005-11-08 10:05:00,1.73677,1.73687,1.73672,1.73687,72100000.0
2005-11-08 10:06:00,1.7369,1.7369,1.73661,1.73661,43399999.0
2005-11-08 10:07:00,1.73677,1.73698,1.73677,1.73698,22600000.0
2005-11-08 10:08:00,1.73699,1.73699,1.73687,1.73687,69600001.0
2005-11-08 10:09:00,1.73693,1.73695,1.7369,1.7369,31100000.0
2005-11-08 10:10:00,1.73693,1.73709,1.73692,1.737,42600000.0
2005-11-08 10:11:00,1.73685,1.73685,1.73658,1.73663,17200000.0
2005-11-08 10:12:00,1.73664,1.73679,1.73664,1.73676,69599999.0
2005-11-08 10:13:00,1.73657,1.73657,1.73633,1.73646,53000000.0
2005-11-08 10:14:00,1.73642,1.73646,1.73639,1.73645,38900000.0
2005-11-08 10:15:00,1.73628,1.73635,1.73611,1.73631,95100001.0
2005-11-08 10:16:00,1.73633,1.73642,1.73633,1.73633,43800000.0
2005-11-08 10:17:00,1.73626,1.73636,1.73625,1.73625,119800000.0
2005-11-08 10:18:00,1.73635,1.73659,1.73632,1.73659,65100001.0
2005-11-08 10:19:00,1.7365,1.73652,1.73639,1.73652,63800001.0
2005-11-08 10:20:00,1.7365,1.73666,1.73645,1.73666,38700000.0
2005-11-08 10:21:00,1.73648,1.73656,1.73606,1.73606,79199999.0
2005-11-08 10:22:00,1.73607,1.73623,1.73592,1.7362,76900000.0
2005-11-08 10:23:00,1.73618,1.73623,1.73608,1.73617,82200000.0
2005-11-08 10:24:00,1.73622,1.73628,1.73622,1.73628,13800000.0
2005-11-08 10:25:00,1.73626,1.73637,1.73618,1.73619,95400000.0
2005-11-08 10:26:00,1.73609,1.73612,1.736,1.73609,78700000.0
2005-11-08 10:27:00,1.73601,1.73601,1.73582,1.73582,53100000.0
2005-11-08 10:28:00,1.73565,1.73565,1.73527,1.73535,47800002.0
2005-11-08 10:29:00,1.73531,1.73531,1.73508,1.73529,67600001.0
2005-11-08 10:30:00,1.73533,1.73546,1.73511,1.73511,31300000.0
2005-11-08 10:31:00,1.73495,1.73495,1.73451,1.73451,66900001.0
2005-11-08 10:32:00,1.73438,1.7349,1.73432,1.73487,134600000.0
2005-11-08 10:33:00,1.73478,1.73507,1.73478,1.73493,94499999.0
2005-11-08 10:34:00,1.73478,1.73481,1.7347,1.73481,64900002.0
2005-11-08 10:35:00,1.73476,1.73476,1.7346,1.7346,32600000.0
2005-11-08 10:36:00,1.73467,1.73474,1.73461,1.73461,42200000.0
2005-11-08 10:37:00,1.73462,1.73479,1.73447,1.73449,77300000.0
2005-11-08 10:38:00,1.73447,1.73449,1.73435,1.73446,53600000.0
2005-11-08 10:39:00,1.73422,1.73422,1.73372,1.73372,45400000.0
2005-11-08 10:40:00,1.73383,1.73431,1.73383,1.7341,49299999.0
2005-11-08 10:41:00,1.73394,1.73408,1.7339,1.73395,81800000.0
2005-11-08 10:42:00,1.73407,1.73423,1.73406,1.73413,112900002.0
2005-11-08 10:43:00,1.73417,1.73423,1.73413,1.73423,119299998.0
2005-11-08 10:44:00,1.73418,1.73418,1.73399,1.73416,30800000.0
2005-11-08 10:45:00,1.73424,1.73439,1.73424,1.73437,63499999.0
2005-11-08 10:46:00,1.73423,1.73453,1.73423,1.73453,70599999.0
2005-11-08 10:47:00,1.73467,1.7348,1.73464,1.7348,20400000.0
2005-11-08 10:48:00,1.7347,1.7347,1.73428,1.73433,56000000.0
2005-11-08 10:49:00,1.73438,1.7346,1.73436,1.73459,106099999.0
2005-11-08 10:50:00,1.7347,1.73489,1.7347,1.73482,58800000.0
2005-11-08 10:51:00,1.73498,1.73509,1.73497,1.73497,46000000.0
2005-11-08 10:52:00,1.73518,1.73567,1.73518,1.7356,82500000.0
2005-11-08 10:53:00,1.73568,1.7358,1.73565,1.7358,31599999.0
2005-11-08 10:54:00,1.73587,1.7359,1.73572,1.73572,35300000.0
2005-11-08 10:55:00,1.73555,1.73555,1.73515,1.73528,87300000.0
2005-11-08 10:56:00,1.73531,1.73536,1.73517,1.73524,149800000.0
2005-11-08 10:57:00,1.73534,1.73536,1.73527,1.73535,106600001.0
2005-11-08 10:58:00,1.73534,1.73535,1.73509,1.73535,85400001.0
2005-11-08 10:59:00,1.73538,1.7355,1.73529,1.7355,87699999.0
2005-11-08 11:00:00,1.7354,1.7354,1.73504,1.73519,25300000.0
2005-11-08 11:01:00,1.73522,1.73527,1.73506,1.7351,68400000.0
2005-11-08 11:02:00,1.73496,1.73496,1.7343,1.73442,121699996.0
2005-11-08 11:03:00,1.73447,1.73458,1.7343,1.73453,122599999.0
2005-11-08 11:04:00,1.7345,1.73458,1.73441,1.73441,59300000.0
2005-11-08 11:05:00,1.73426,1.7344,1.73421,1.73429,126700001.0
2005-11-08 11:06:00,1.73428,1.73438,1.7342,1.73425,56800001.0
2005-11-08 11:07:00,1.7343,1.7344,1.73419,1.73419,70300001.0
2005-11-08 11:08:00,1.73415,1.73415,1.73385,1.73388,62499999.0
2005-11-08 11:09:00,1.73393,1.73417,1.7339,1.73401,71900001.0
2005-11-08 11:10:00,1.73396,1.73399,1.73365,1.73365,70399999.0
2005-11-08 11:11:00,1.73364,1.73378,1.73364,1.73377,33300000.0
2005-11-08 11:12:00,1.73389,1.7341,1.73389,1.73402,37150000.0
2005-11-08 11:13:00,1.73415,1.73421,1.73403,1.7341,110899999.0
2005-11-08 11:14:00,1.73415,1.73444,1.73415,1.73444,23800000.0
2005-11-08 11:15:00,1.73462,1.73488,1.73462,1.73488,24100000.0
2005-11-08 11:16:00,1.73505,1.73535,1.73505,1.73535,60900001.0
2005-11-08 11:17:00,1.73528,1.73544,1.73525,1.73544,99099999.0
2005-11-08 11:18:00,1.73542,1.73542,1.73485,1.73498,51200000.0
2005-11-08 11:19:00,1.73505,1.73553,1.73505,1.73534,44600000.0
2005-11-08 11:20:00,1.73533,1.73565,1.73527,1.73537,79500000.0
2005-11-08 11:21:00,1.7353,1.73543,1.73518,1.73533,69700001.0
2005-11-08 11:22:00,1.73531,1.73531,1.73498,1.73503,71600000.0
2005-11-08 11:23:00,1.73505,1.73518,1.73497,1.73506,69600000.0
2005-11-08 11:24:00,1.7351,1.73516,1.73496,1.73516,54500000.0
2005-11-08 11:25:00,1.73506,1.73542,1.73506,1.73542,84700001.0
2005-11-08 11:26:00,1.73548,1.73553,1.73536,1.7355,39900000.0
2005-11-08 11:27:00,1.73572,1.73588,1.73554,1.73554,94600002.0
2005-11-08 11:28:00,1.73551,1.73551,1.73479,1.73479,119499998.0
2005-11-08 11:29:00,1.73471,1.73471,1.73413,1.73434,76100000.0
2005-11-08 11:30:00,1.73428,1.73446,1.73409,1.73446,85049999.0
2005-11-08 11:31:00,1.73432,1.73447,1.73424,1.7343,80000000.0
2005-11-08 11:32:00,1.7343,1.73446,1.73428,1.73428,40400000.0
2005-11-08 11:33:00,1.73388,1.73401,1.73367,1.73367,102800001.0
2005-11-08 11:34:00,1.73325,1.73325,1.73271,1.73281,38300000.0
2005-11-08 11:35:00,1.73283,1.7331,1.73283,1.7331,69100000.0
2005-11-08 11:36:00,1.73309,1.73321,1.73307,1.7331,38100000.0
2005-11-08 11:37:00,1.73301,1.7335,1.73292,1.7335,90499997.0
2005-11-08 11:38:00,1.73375,1.73375,1.73315,1.73315,65600001.0
2005-11-08 11:39:00,1.73315,1.73336,1.73315,1.73336,68600002.0
2005-11-08 11:40:00,1.73335,1.73362,1.73335,1.73362,38400000.0
2005-11-08 11:41:00,1.73373,1.73373,1.73367,1.73368,66600001.0
2005-11-08 11:42:00,1.73372,1.73398,1.73372,1.73389,57500001.0
2005-11-08 11:43:00,1.73392,1.7342,1.73392,1.7342,46800000.0
2005-11-08 11:44:00,1.73428,1.73457,1.73421,1.73457,32099999.0
2005-11-08 11:45:00,1.7347,1.7348,1.73463,1.73463,98000000.0
2005-11-08 11:46:00,1.7346,1.73468,1.73449,1.7346,76200000.0
2005-11-08 11:47:00,1.73488,1.73488,1.73455,1.73455,114800000.0
2005-11-08 11:48:00,1.73455,1.73477,1.73455,1.73473,113799999.0
2005-11-08 11:49:00,1.73465,1.73486,1.73464,1.73477,84300000.0
2005-11-08 11:50:00,1.73477,1.73526,1.73477,1.73525,86700001.0
2005-11-08 11:51:00,1.73529,1.73534,1.7351,1.7351,76299998.0
2005-11-08 11:52:00,1.73502,1.73503,1.73445,1.73445,75399999.0
2005-11-08 11:53:00,1.73426,1.73426,1.73415,1.73424,36500000.0
2005-11-08 11:54:00,1.73427,1.73448,1.73427,1.73434,86800000.0
2005-11-08 11:55:00,1.73436,1.73454,1.73436,1.7345,57300000.0
2005-11-08 11:56:00,1.73449,1.73503,1.73439,1.73503,55700000.0
2005-11-08 11:57:00,1.73505,1.73505,1.73477,1.73487,58100000.0
2005-11-08 11:58:00,1.73481,1.73491,1.7347,1.7347,37700000.0
2005-11-08 11:59:00,1.73467,1.73468,1.73448,1.73451,89500002.0
2005-11-08 12:00:00,1.73452,1.73452,1.73426,1.73439,69799999.0
2005-11-08 12:01:00,1.73437,1.73442,1.73414,1.73414,49700000.0
2005-11-08 12:02:00,1.7342,1.7342,1.734,1.734,109600002.0
2005-11-08 12:03:00,1.734,1.73416,1.734,1.7341,66199999.0
2005-11-08 12:04:00,1.73403,1.7341,1.73395,1.73395,86000000.0
2005-11-08 12:05:00,1.73407,1.73407,1.7339,1.7339,58000000.0
2005-11-08 12:06:00,1.73378,1.73397,1.73378,1.73397,61699999.0
2005-11-08 12:07:00,1.73398,1.73407,1.73385,1.73407,72900000.0
2005-11-08 12:08:00,1.73417,1.73452,1.73417,1.73448,42550000.0
2005-11-08 12:09:00,1.7346,1.73496,1.7346,1.73496,33200000.0
2005-11-08 12:10:00,1.73477,1.73477,1.73448,1.73465,73499998.0
2005-11-08 12:11:00,1.73475,1.73486,1.73463,1.73463,19700000.0
2005-11-08 12:12:00,1.73465,1.73487,1.73465,1.73487,33400000.0
2005-11-08 12:13:00,1.73486,1.73491,1.7348,1.73486,103299998.0
2005-11-08 12:14:00,1.73478,1.73478,1.73457,1.73466,37599999.0
2005-11-08 12:15:00,1.73485,1.73493,1.73474,1.73489,79500000.0
2005-11-08 12:16:00,1.73495,1.73513,1.73495,1.73513,39000000.0
2005-11-08 12:17:00,1.73508,1.73508,1.73486,1.73497,35900000.0
2005-11-08 12:18:00,1.73513,1.73538,1.73513,1.73538,21600000.0
2005-11-08 12:19:00,1.73559,1.73562,1.73534,1.73543,59200001.0
2005-11-08 12:20:00,1.73553,1.73553,1.73533,1.73538,60699999.0
2005-11-08 12:21:00,1.73535,1.73541,1.73531,1.73538,57970000.0
2005-11-08 12:22:00,1.73531,1.73543,1.73525,1.73543,30700000.0
2005-11-08 12:23:00,1.73552,1.73562,1.73532,1.73562,81200000.0
2005-11-08 12:24:00,1.73579,1.73633,1.73579,1.73633,45600000.0
2005-11-08 12:25:00,1.73645,1.73649,1.7358,1.7358,47100000.0
2005-11-08 12:26:00,1.73582,1.73591,1.7357,1.73576,23200000.0
2005-11-08 12:27:00,1.73576,1.73585,1.73565,1.73584,84200000.0
2005-11-08 12:28:00,1.73597,1.73604,1.7358,1.73604,114400002.0
2005-11-08 12:29:00,1.73618,1.7363,1.73618,1.7362,56500000.0
2005-11-08 12:30:00,1.7362,1.7362,1.73595,1.73607,85800000.0
2005-11-08 12:31:00,1.73612,1.73617,1.73606,1.73615,113000000.0
2005-11-08 12:32:00,1.73608,1.73608,1.73539,1.73539,90000001.0
2005-11-08 12:33:00,1.73537,1.73542,1.73533,1.73537,66900001.0
2005-11-08 12:34:00,1.73528,1.73535,1.73517,1.73531,63000000.0
2005-11-08 12:35:00,1.73552,1.7356,1.73547,1.73548,47999998.0
2005-11-08 12:36:00,1.73548,1.73568,1.73542,1.73558,137100001.0
2005-11-08 12:37:00,1.73544,1.73553,1.73541,1.73553,55599999.0
2005-11-08 12:38:00,1.73548,1.73576,1.73541,1.73576,42600000.0
2005-11-08 12:39:00,1.73574,1.73592,1.73564,1.73564,45300000.0
2005-11-08 12:40:00,1.73562,1.73588,1.73562,1.73588,80000002.0
2005-11-08 12:41:00,1.73587,1.736,1.73587,1.73588,62746995.0
2005-11-08 12:42:00,1.73578,1.73578,1.73539,1.73539,71300000.0
2005-11-08 12:43:00,1.73548,1.73549,1.73538,1.7354,93400001.0
2005-11-08 12:44:00,1.73534,1.73546,1.73522,1.73522,97499999.0
2005-11-08 12:45:00,1.73522,1.73522,1.73504,1.73504,33600000.0
2005-11-08 12:46:00,1.73509,1.73514,1.73496,1.73497,128900000.0
2005-11-08 12:47:00,1.73505,1.73509,1.73499,1.73502,65900000.0
2005-11-08 12:48:00,1.73505,1.7352,1.73505,1.73512,63700001.0
2005-11-08 12:49:00,1.7351,1.73519,1.73505,1.73505,82800000.0
2005-11-08 12:50:00,1.73511,1.73529,1.73511,1.73529,57000000.0
2005-11-08 12:51:00,1.73512,1.73522,1.73505,1.73522,81400000.0
2005-11-08 12:52:00,1.73518,1.73525,1.73513,1.73513,86500001.0
2005-11-08 12:53:00,1.73507,1.73514,1.73499,1.73503,93900001.0
2005-11-08 12:54:00,1.735,1.73514,1.73493,1.73502,88200003.0
2005-11-08 12:55:00,1.73496,1.73506,1.73491,1.73506,49300000.0
2005-11-08 12:56:00,1.73507,1.73541,1.73507,1.73541,70300002.0
2005-11-08 12:57:00,1.7357,1.73637,1.7357,1.73635,94500000.0
2005-11-08 12:58:00,1.73645,1.73657,1.73638,1.73652,62599999.0
2005-11-08 12:59:00,1.7366,1.73672,1.73646,1.73668,40399999.0
2005-11-08 13:00:00,1.7366,1.7366,1.73601,1.73614,107799999.0
2005-11-08 13:01:00,1.73589,1.73609,1.73589,1.73605,21900000.0
2005-11-08 13:02:00,1.73591,1.73591,1.73543,1.73543,87400002.0
2005-11-08 13:03:00,1.7354,1.7354,1.73511,1.73513,103399999.0
2005-11-08 13:04:00,1.73512,1.7352,1.73512,1.7352,67400000.0
2005-11-08 13:05:00,1.73529,1.73545,1.73514,1.73514,64800000.0
2005-11-08 13:06:00,1.7351,1.7351,1.73481,1.73485,40600000.0
2005-11-08 13:07:00,1.73502,1.73502,1.73483,1.73483,81500000.0
2005-11-08 13:08:00,1.73475,1.73478,1.73458,1.73473,92000001.0
2005-11-08 13:09:00,1.73453,1.7349,1.73453,1.7349,80100001.0
2005-11-08 13:10:00,1.73493,1.73502,1.73493,1.735,22600000.0
2005-11-08 13:11:00,1.73495,1.73502,1.73472,1.73472,107100000.0
2005-11-08 13:12:00,1.73477,1.73477,1.73451,1.73461,62599999.0
2005-11-08 13:13:00,1.73444,1.73455,1.73444,1.73454,57400000.0
2005-11-08 13:14:00,1.7346,1.73465,1.73455,1.73463,108100001.0
2005-11-08 13:15:00,1.73475,1.73495,1.73475,1.73482,44400000.0
2005-11-08 13:16:00,1.73502,1.73506,1.73502,1.73502,66099999.0
2005-11-08 13:17:00,1.73495,1.73495,1.73472,1.73491,78000000.0
2005-11-08 13:18:00,1.73491,1.73491,1.73468,1.73468,39200000.0
2005-11-08 13:19:00,1.73481,1.7349,1.73481,1.73489,78699999.0
2005-11-08 13:20:00,1.73485,1.73485,1.7348,1.7348,106599998.0
2005-11-08 13:21:00,1.73485,1.73485,1.73477,1.73477,62500001.0
2005-11-08 13:22:00,1.73483,1.73496,1.73483,1.73492,67000001.0
2005-11-08 13:23:00,1.73498,1.735,1.73494,1.735,34600001.0
2005-11-08 13:24:00,1.73494,1.73498,1.73489,1.73489,81800001.0
2005-11-08 13:25:00,1.73495,1.73498,1.73494,1.73498,27700000.0
2005-11-08 13:26:00,1.73495,1.73495,1.73485,1.73485,86499999.0
2005-11-08 13:27:00,1.7349,1.73498,1.73485,1.73495,56750000.0
2005-11-08 13:28:00,1.73481,1.73481,1.73467,1.73468,53100000.0
2005-11-08 13:29:00,1.73464,1.73464,1.73446,1.73452,117700001.0
2005-11-08 13:30:00,1.73446,1.73475,1.73446,1.73475,61900000.0
2005-11-08 13:31:00,1.7349,1.73495,1.7349,1.73492,67500000.0
2005-11-08 13:32:00,1.73489,1.73494,1.73469,1.73469,21600000.0
2005-11-08 13:33:00,1.73462,1.73468,1.73453,1.73453,28400000.0
2005-11-08 13:34:00,1.73449,1.73476,1.73445,1.73476,56000000.0
2005-11-08 13:35:00,1.73468,1.73468,1.73462,1.73462,14500000.0
2005-11-08 13:36:00,1.73463,1.73463,1.73455,1.73457,146999998.0
2005-11-08 13:37:00,1.73457,1.7346,1.73436,1.73436,33000001.0
2005-11-08 13:38:00,1.7343,1.7343,1.73398,1.734,110800000.0
2005-11-08 13:39:00,1.73407,1.73424,1.73407,1.7342,33899999.0
2005-11-08 13:40:00,1.73432,1.7344,1.73418,1.73438,95600000.0
2005-11-08 13:41:00,1.73442,1.73442,1.73425,1.73425,58699999.0
2005-11-08 13:42:00,1.73427,1.73441,1.73425,1.73435,56600000.0
2005-11-08 13:43:00,1.7342,1.73422,1.7341,1.73422,36000000.0
2005-11-08 13:44:00,1.73428,1.73456,1.73421,1.73455,85800000.0
2005-11-08 13:45:00,1.73458,1.73474,1.73454,1.73465,94499999.0
2005-11-08 13:46:00,1.73464,1.73473,1.73464,1.73471,29800000.0
2005-11-08 13:47:00,1.73463,1.73463,1.73447,1.73454,41200000.0
2005-11-08 13:48:00,1.73454,1.7347,1.73435,1.7347,153099999.0
2005-11-08 13:49:00,1.73477,1.73477,1.73446,1.7347,65699999.0
2005-11-08 13:50:00,1.73477,1.73478,1.73475,1.73478,38700000.0
2005-11-08 13:51:00,1.73479,1.73485,1.73476,1.73479,43300000.0
2005-11-08 13:52:00,1.73483,1.73483,1.73467,1.73478,83900002.0
2005-11-08 13:53:00,1.73471,1.73479,1.7347,1.73471,37200000.0
2005-11-08 13:54:00,1.73473,1.73475,1.73462,1.73462,48300000.0
2005-11-08 13:55:00,1.73448,1.73448,1.73439,1.73448,90700002.0
2005-11-08 13:56:00,1.73442,1.73446,1.73434,1.73434,30300000.0
2005-11-08 13:57:00,1.73433,1.73442,1.73425,1.73442,110800002.0
2005-11-08 13:58:00,1.73443,1.73455,1.73431,1.73431,104099999.0
2005-11-08 13:59:00,1.73441,1.73455,1.73441,1.73455,69099999.0
2005-11-08 14:00:00,1.73457,1.73464,1.73452,1.73456,87399999.0
2005-11-08 14:01:00,1.73447,1.73447,1.73404,1.73409,46700000.0
2005-11-08 14:02:00,1.73417,1.73437,1.73417,1.7343,81300002.0
2005-11-08 14:03:00,1.73431,1.73431,1.73415,1.73415,37700001.0
2005-11-08 14:04:00,1.73425,1.73461,1.73425,1.73461,70000001.0
2005-11-08 14:05:00,1.73458,1.7349,1.73458,1.7347,73399999.0
2005-11-08 14:06:00,1.73463,1.7348,1.73463,1.73477,49499999.0
2005-11-08 14:07:00,1.73478,1.73478,1.73463,1.73463,47200001.0
2005-11-08 14:08:00,1.7347,1.73484,1.73468,1.73484,59900001.0
2005-11-08 14:09:00,1.73517,1.73528,1.73517,1.73528,23300000.0
2005-11-08 14:10:00,1.73553,1.7356,1.73538,1.7356,31400000.0
2005-11-08 14:11:00,1.73562,1.73562,1.73542,1.73542,43600000.0
2005-11-08 14:12:00,1.73528,1.73528,1.73521,1.73521,11300000.0
2005-11-08 14:13:00,1.73516,1.73516,1.73463,1.73477,51400000.0
2005-11-08 14:14:00,1.73475,1.73495,1.73475,1.73486,49800000.0
2005-11-08 14:15:00,1.73484,1.73496,1.73483,1.73496,42800000.0
2005-11-08 14:16:00,1.73502,1.73508,1.73502,1.73508,30700001.0
2005-11-08 14:17:00,1.73517,1.73519,1.73495,1.73495,18900000.0
2005-11-08 14:18:00,1.73497,1.73501,1.73488,1.73493,96900002.0
2005-11-08 14:19:00,1.73502,1.73506,1.73497,1.73504,111499999.0
2005-11-08 14:20:00,1.7349,1.73516,1.7349,1.73516,107399998.0
2005-11-08 14:21:00,1.73519,1.73537,1.73516,1.73529,74100000.0
2005-11-08 14:22:00,1.73539,1.73542,1.73527,1.73527,79400000.0
2005-11-08 14:23:00,1.7353,1.7353,1.73515,1.73523,34099999.0
2005-11-08 14:24:00,1.73515,1.73526,1.73509,1.73509,71900000.0
2005-11-08 14:25:00,1.7351,1.7352,1.7351,1.73515,77300001.0
2005-11-08 14:26:00,1.73527,1.73532,1.73519,1.73522,68400000.0
2005-11-08 14:27:00,1.73517,1.7353,1.73515,1.7353,37500000.0
2005-11-08 14:28:00,1.73532,1.73549,1.73532,1.73533,53600001.0
2005-11-08 14:29:00,1.73533,1.73562,1.73525,1.73562,57599999.0
2005-11-08 14:30:00,1.73581,1.73596,1.73578,1.73585,73300000.0
2005-11-08 14:31:00,1.73577,1.73577,1.73549,1.73549,17100000.0
2005-11-08 14:32:00,1.73535,1.73535,1.73517,1.73517,83600000.0
2005-11-08 14:33:00,1.73533,1.73575,1.73533,1.7357,130099998.0
2005-11-08 14:34:00,1.73571,1.73592,1.73571,1.73592,44900001.0
2005-11-08 14:35:00,1.73592,1.73601,1.7359,1.7359,40300001.0
2005-11-08 14:36:00,1.7359,1.73595,1.73578,1.73578,64300000.0
2005-11-08 14:37:00,1.73581,1.73595,1.7358,1.73582,141100000.0
2005-11-08 14:38:00,1.73575,1.73593,1.73575,1.73588,73300000.0
2005-11-08 14:39:00,1.73582,1.73599,1.7358,1.73591,103900001.0
2005-11-08 14:40:00,1.73593,1.736,1.73584,1.73585,46299999.0
2005-11-08 14:41:00,1.73588,1.73605,1.73588,1.73602,20200000.0
2005-11-08 14:42:00,1.73608,1.73608,1.73592,1.73592,39899999.0
2005-11-08 14:43:00,1.73595,1.73609,1.73595,1.73603,51100001.0
2005-11-08 14:44:00,1.73602,1.73602,1.73581,1.73588,23100000.0
2005-11-08 14:45:00,1.7359,1.73613,1.7359,1.73606,27300000.0
2005-11-08 14:46:00,1.73602,1.73607,1.73585,1.73585,32500000.0
2005-11-08 14:47:00,1.73573,1.73594,1.73573,1.73579,83000000.0
2005-11-08 14:48:00,1.73568,1.73568,1.73549,1.73549,29500000.0
2005-11-08 14:49:00,1.7356,1.7358,1.73552,1.73579,62100000.0
2005-11-08 14:50:00,1.73589,1.73608,1.73588,1.73608,76200002.0
2005-11-08 14:51:00,1.73605,1.73605,1.73593,1.736,102999999.0
2005-11-08 14:52:00,1.73594,1.73606,1.73594,1.73597,71600001.0
2005-11-08 14:53:00,1.73603,1.73618,1.73593,1.73618,37899999.0
2005-11-08 14:54:00,1.73635,1.73643,1.73624,1.73643,36900000.0
2005-11-08 14:55:00,1.7365,1.73662,1.7365,1.7366,71499998.0
2005-11-08 14:56:00,1.73662,1.73676,1.73662,1.73662,54500000.0
2005-11-08 14:57:00,1.7365,1.7366,1.73638,1.73651,96199998.0
2005-11-08 14:58:00,1.73664,1.73674,1.7365,1.7367,213299998.0
2005-11-08 14:59:00,1.73666,1.73678,1.73666,1.7367,69299998.0
2005-11-08 15:00:00,1.73668,1.73693,1.73668,1.73693,61599999.0
2005-11-08 15:01:00,1.73677,1.73681,1.73671,1.73673,68500002.0
2005-11-08 15:02:00,1.7367,1.7367,1.7366,1.73663,48900000.0
2005-11-08 15:03:00,1.73664,1.73664,1.73647,1.73656,58500000.0
2005-11-08 15:04:00,1.73653,1.73657,1.73653,1.73657,36200001.0
2005-11-08 15:05:00,1.7366,1.73678,1.7366,1.73668,32200000.0
2005-11-08 15:06:00,1.73661,1.73676,1.73661,1.73676,54000000.0
2005-11-08 15:07:00,1.73677,1.73693,1.73675,1.73693,83199999.0
2005-11-08 15:08:00,1.7369,1.7369,1.73668,1.73675,18300000.0
2005-11-08 15:09:00,1.73677,1.73692,1.73675,1.73692,134800000.0
2005-11-08 15:10:00,1.73705,1.73733,1.73705,1.73721,54800001.0
2005-11-08 15:11:00,1.73713,1.73713,1.73668,1.73668,59200001.0
2005-11-08 15:12:00,1.73667,1.73674,1.7366,1.73661,56400000.0
2005-11-08 15:13:00,1.73657,1.7366,1.73645,1.73654,67000000.0
2005-11-08 15:14:00,1.73654,1.7366,1.73637,1.73637,56000000.0
2005-11-08 15:15:00,1.73629,1.73636,1.73624,1.73635,68150001.0
2005-11-08 15:16:00,1.73635,1.73662,1.73635,1.73662,103700000.0
2005-11-08 15:17:00,1.73658,1.73671,1.73654,1.73671,37100000.0
2005-11-08 15:18:00,1.73684,1.73691,1.73667,1.73691,95599999.0
2005-11-08 15:19:00,1.73694,1.73705,1.73694,1.73695,66000000.0
2005-11-08 15:20:00,1.73698,1.73711,1.73698,1.73705,28700000.0
2005-11-08 15:21:00,1.73698,1.73698,1.73647,1.73647,47200001.0
2005-11-08 15:22:00,1.73652,1.73678,1.73652,1.73678,5600000.0
2005-11-08 15:23:00,1.73683,1.73703,1.73673,1.73684,81100000.0
2005-11-08 15:24:00,1.73681,1.73681,1.73653,1.73653,56400000.0
2005-11-08 15:25:00,1.73654,1.73654,1.73596,1.73604,105400001.0
2005-11-08 15:26:00,1.73593,1.73593,1.73563,1.73563,65399998.0
2005-11-08 15:27:00,1.73567,1.7358,1.73564,1.73571,47200000.0
2005-11-08 15:28:00,1.73576,1.73595,1.73576,1.73595,36100000.0
2005-11-08 15:29:00,1.73608,1.73615,1.73601,1.73601,74100000.0
2005-11-08 15:30:00,1.73585,1.73586,1.73575,1.73586,51800000.0
2005-11-08 15:31:00,1.73606,1.73606,1.73599,1.73599,70200000.0
2005-11-08 15:32:00,1.73589,1.73612,1.73589,1.73602,76800001.0
2005-11-08 15:33:00,1.7364,1.73702,1.73633,1.73702,61199999.0
2005-11-08 15:34:00,1.73723,1.73723,1.73702,1.7371,89000000.0
2005-11-08 15:35:00,1.73725,1.73736,1.73725,1.73735,79600000.0
2005-11-08 15:36:00,1.73743,1.7378,1.73743,1.73778,32000000.0
2005-11-08 15:37:00,1.73774,1.73787,1.73768,1.73769,55799999.0
2005-11-08 15:38:00,1.73779,1.73779,1.7373,1.7373,62899998.0
2005-11-08 15:39:00,1.73728,1.7373,1.73719,1.73725,51200001.0
2005-11-08 15:40:00,1.7373,1.73745,1.7373,1.73745,91300001.0
2005-11-08 15:41:00,1.73751,1.73759,1.73731,1.73731,73000002.0
2005-11-08 15:42:00,1.73725,1.73732,1.73712,1.73722,95570001.0
2005-11-08 15:43:00,1.7372,1.73735,1.7372,1.7373,38800000.0
2005-11-08 15:44:00,1.73724,1.73724,1.73695,1.73695,70299998.0
2005-11-08 15:45:00,1.73699,1.73731,1.73699,1.73727,34800000.0
2005-11-08 15:46:00,1.73723,1.73724,1.73721,1.73722,90100000.0
2005-11-08 15:47:00,1.73711,1.73722,1.73698,1.73698,71099999.0
2005-11-08 15:48:00,1.73707,1.73714,1.73699,1.7371,139199999.0
2005-11-08 15:49:00,1.73712,1.73723,1.73707,1.73715,79900000.0
2005-11-08 15:50:00,1.73709,1.73712,1.73707,1.73712,30600000.0
2005-11-08 15:51:00,1.73732,1.73776,1.73732,1.73776,54900000.0
2005-11-08 15:52:00,1.73785,1.73808,1.73785,1.73795,132600001.0
2005-11-08 15:53:00,1.738,1.738,1.73783,1.73798,88499999.0
2005-11-08 15:54:00,1.73795,1.73809,1.73785,1.73785,84399999.0
2005-11-08 15:55:00,1.73793,1.738,1.73785,1.738,39499999.0
2005-11-08 15:56:00,1.73793,1.73793,1.73764,1.73766,92900000.0
2005-11-08 15:57:00,1.73776,1.73779,1.73757,1.73757,68700000.0
2005-11-08 15:58:00,1.73757,1.73773,1.73747,1.73766,91400002.0
2005-11-08 15:59:00,1.73769,1.7378,1.73753,1.73755,76399998.0
2005-11-08 16:00:00,1.73765,1.73781,1.73764,1.73764,50599999.0
2005-11-08 16:01:00,1.73779,1.73812,1.73769,1.73812,69600000.0
2005-11-08 16:02:00,1.73814,1.73841,1.738,1.73841,49800000.0
2005-11-08 16:03:00,1.73857,1.73865,1.73836,1.7384,93900001.0
2005-11-08 16:04:00,1.73832,1.73857,1.73828,1.7383,127899999.0
2005-11-08 16:05:00,1.73818,1.73896,1.73818,1.73895,142700000.0
2005-11-08 16:06:00,1.73892,1.73897,1.73861,1.73861,82199999.0
2005-11-08 16:07:00,1.73844,1.73844,1.73819,1.73834,67100000.0
2005-11-08 16:08:00,1.7383,1.7383,1.73808,1.73826,54599999.0
2005-11-08 16:09:00,1.73837,1.73845,1.7382,1.73828,88299999.0
2005-11-08 16:10:00,1.73827,1.73847,1.73827,1.73845,66400000.0
2005-11-08 16:11:00,1.73855,1.73867,1.7385,1.73852,15300000.0
2005-11-08 16:12:00,1.73842,1.73846,1.73806,1.73806,53400000.0
2005-11-08 16:13:00,1.73805,1.7381,1.73754,1.73754,119499999.0
2005-11-08 16:14:00,1.73735,1.73751,1.73732,1.73751,47000000.0
2005-11-08 16:15:00,1.73758,1.73758,1.73736,1.73739,40699999.0
2005-11-08 16:16:00,1.73739,1.73764,1.73739,1.73756,39200000.0
2005-11-08 16:17:00,1.73759,1.73759,1.73714,1.73723,131200000.0
2005-11-08 16:18:00,1.73716,1.73716,1.73709,1.7371,67499999.0
2005-11-08 16:19:00,1.73703,1.73723,1.73693,1.73723,42700000.0
2005-11-08 16:20:00,1.73748,1.73768,1.73737,1.73767,101300000.0
2005-11-08 16:21:00,1.7376,1.7376,1.73731,1.7374,35300000.0
2005-11-08 16:22:00,1.73736,1.7375,1.7373,1.73742,49799999.0
2005-11-08 16:23:00,1.73735,1.73763,1.73735,1.73758,46200000.0
2005-11-08 16:24:00,1.7374,1.73757,1.7374,1.73756,29000000.0
2005-11-08 16:25:00,1.73755,1.73768,1.73755,1.73768,38800000.0
2005-11-08 16:26:00,1.73773,1.73777,1.73769,1.73777,61700001.0
2005-11-08 16:27:00,1.73777,1.73789,1.73765,1.73776,31200000.0
2005-11-08 16:28:00,1.73775,1.73789,1.73767,1.7377,101500001.0
2005-11-08 16:29:00,1.73792,1.73801,1.73781,1.73799,50600001.0
2005-11-08 16:30:00,1.7379,1.73794,1.73765,1.73765,34000000.0
2005-11-08 16:31:00,1.73762,1.73779,1.73762,1.7377,76600000.0
2005-11-08 16:32:00,1.73769,1.73779,1.73768,1.73779,101599997.0
2005-11-08 16:33:00,1.7377,1.7377,1.73751,1.73755,40100001.0
2005-11-08 16:34:00,1.73757,1.7377,1.73751,1.7377,21000000.0
2005-11-08 16:35:00,1.73768,1.7382,1.73767,1.73815,70699999.0
2005-11-08 16:36:00,1.73825,1.73858,1.73825,1.73851,31400000.0
2005-11-08 16:37:00,1.7385,1.73864,1.73846,1.73851,83000000.0
2005-11-08 16:38:00,1.73842,1.73842,1.73805,1.73814,42200000.0
2005-11-08 16:39:00,1.73802,1.73805,1.73783,1.73805,77199999.0
2005-11-08 16:40:00,1.73795,1.73795,1.73771,1.73782,51400000.0
2005-11-08 16:41:00,1.73757,1.73788,1.73757,1.73762,113500001.0
2005-11-08 16:42:00,1.73755,1.7376,1.73752,1.7376,17300000.0
2005-11-08 16:43:00,1.73758,1.73758,1.73755,1.73755,6900000.0
2005-11-08 16:44:00,1.73768,1.73768,1.73754,1.73754,50300000.0
2005-11-08 16:45:00,1.73753,1.73759,1.73745,1.73751,70100001.0
2005-11-08 16:46:00,1.73753,1.73759,1.73744,1.7375,92600000.0
2005-11-08 16:47:00,1.73757,1.73767,1.73755,1.73765,56700001.0
2005-11-08 16:48:00,1.73773,1.73784,1.73764,1.73773,82000000.0
2005-11-08 16:49:00,1.73803,1.73865,1.73803,1.73857,70699999.0
2005-11-08 16:50:00,1.73871,1.73917,1.73871,1.73903,62200001.0
2005-11-08 16:51:00,1.73907,1.73934,1.73907,1.73927,99000000.0
2005-11-08 16:52:00,1.73925,1.73925,1.7392,1.7392,74799999.0
2005-11-08 16:53:00,1.73926,1.7395,1.73926,1.73946,57400001.0
2005-11-08 16:54:00,1.73942,1.73967,1.73942,1.73967,32000000.0
2005-11-08 16:55:00,1.73996,1.7403,1.73996,1.74028,107599999.0
2005-11-08 16:56:00,1.74023,1.74049,1.74021,1.74034,95599999.0
2005-11-08 16:57:00,1.7404,1.74058,1.74032,1.74032,97399999.0
2005-11-08 16:58:00,1.74018,1.74018,1.74012,1.74012,68800000.0
2005-11-08 16:59:00,1.74009,1.74009,1.73973,1.73973,41200000.0
2005-11-08 17:00:00,1.73956,1.73977,1.7395,1.7397,79600000.0
2005-11-08 17:01:00,1.73975,1.73981,1.73969,1.73972,65900000.0
2005-11-08 17:02:00,1.73973,1.73994,1.73966,1.73981,101000002.0
2005-11-08 17:03:00,1.73982,1.73986,1.73973,1.73978,94000000.0
2005-11-08 17:04:00,1.73978,1.74004,1.73972,1.74004,116499998.0
2005-11-08 17:05:00,1.74015,1.74031,1.74008,1.74016,48300000.0
2005-11-08 17:06:00,1.74025,1.74038,1.74025,1.74035,48599998.0
2005-11-08 17:07:00,1.74031,1.74043,1.74031,1.74043,46200001.0
2005-11-08 17:08:00,1.74048,1.74051,1.74029,1.74036,36900000.0
2005-11-08 17:09:00,1.74056,1.74059,1.74056,1.74059,18400000.0
2005-11-08 17:10:00,1.74073,1.74097,1.74073,1.74088,82900002.0
2005-11-08 17:11:00,1.74086,1.74174,1.74086,1.74174,163800003.0
2005-11-08 17:12:00,1.74177,1.74178,1.74144,1.74152,60600000.0
2005-11-08 17:13:00,1.74145,1.74145,1.74105,1.74105,98899999.0
2005-11-08 17:14:00,1.74101,1.74101,1.74084,1.74093,31400000.0
2005-11-08 17:15:00,1.7409,1.741,1.74079,1.7408,29600000.0
2005-11-08 17:16:00,1.74076,1.74076,1.74061,1.74075,108200000.0
2005-11-08 17:17:00,1.7407,1.74136,1.74066,1.7413,62100000.0
2005-11-08 17:18:00,1.74147,1.74155,1.74134,1.74149,58500000.0
2005-11-08 17:19:00,1.74153,1.74164,1.74143,1.74158,68499998.0
2005-11-08 17:20:00,1.74164,1.74206,1.74157,1.74157,78299999.0
2005-11-08 17:21:00,1.7414,1.74156,1.74137,1.74147,65799998.0
2005-11-08 17:22:00,1.74148,1.74149,1.74124,1.74125,42900000.0
2005-11-08 17:23:00,1.74115,1.74122,1.74102,1.74102,92000002.0
2005-11-08 17:24:00,1.7411,1.74115,1.74085,1.7411,117799997.0
2005-11-08 17:25:00,1.74126,1.74128,1.74112,1.74112,16700000.0
2005-11-08 17:26:00,1.74112,1.74112,1.74077,1.74077,24300000.0
2005-11-08 17:27:00,1.74075,1.74078,1.74068,1.74077,61600000.0
2005-11-08 17:28:00,1.74081,1.74081,1.74045,1.74058,21500000.0
2005-11-08 17:29:00,1.74063,1.74065,1.74044,1.74044,51400000.0
2005-11-08 17:30:00,1.74027,1.7404,1.74019,1.74023,45500001.0
2005-11-08 17:31:00,1.74009,1.74016,1.74009,1.74016,7700000.0
2005-11-08 17:32:00,1.74027,1.74055,1.74027,1.74055,33000000.0
2005-11-08 17:33:00,1.74053,1.74053,1.74009,1.74012,92300001.0
2005-11-08 17:34:00,1.74017,1.74021,1.73995,1.73995,81700000.0
2005-11-08 17:35:00,1.73983,1.74006,1.7397,1.74,64700000.0
2005-11-08 17:36:00,1.74002,1.74002,1.73981,1.73992,48100000.0
2005-11-08 17:37:00,1.73994,1.74005,1.73994,1.74,47100000.0
2005-11-08 17:38:00,1.73993,1.74007,1.73993,1.74005,56799999.0
2005-11-08 17:39:00,1.74012,1.74012,1.73992,1.73992,24200000.0
2005-11-08 17:40:00,1.73996,1.73996,1.73964,1.73964,30300000.0
2005-11-08 17:41:00,1.73957,1.73957,1.73938,1.73938,64199999.0
2005-11-08 17:42:00,1.73948,1.7397,1.73948,1.7397,49700000.0
2005-11-08 17:43:00,1.73972,1.73972,1.73949,1.73949,67000001.0
2005-11-08 17:44:00,1.7394,1.73953,1.73922,1.73953,62200000.0
2005-11-08 17:45:00,1.73959,1.73968,1.73948,1.7396,27600000.0
2005-11-08 17:46:00,1.73955,1.73961,1.73948,1.73949,68699999.0
2005-11-08 17:47:00,1.73952,1.73958,1.73949,1.73958,22200000.0
2005-11-08 17:48:00,1.73975,1.74003,1.73975,1.74003,15700000.0
2005-11-08 17:49:00,1.74019,1.74022,1.74017,1.7402,26800000.0
2005-11-08 17:50:00,1.74008,1.74011,1.74003,1.74003,39400001.0
2005-11-08 17:51:00,1.74005,1.74019,1.74005,1.74018,33900000.0
2005-11-08 17:52:00,1.74018,1.74054,1.74017,1.7405,31300000.0
2005-11-08 17:53:00,1.74031,1.74049,1.74022,1.74022,60199999.0
2005-11-08 17:54:00,1.74,1.74,1.73976,1.73984,49900000.0
2005-11-08 17:55:00,1.7398,1.7398,1.73971,1.73973,37599999.0
2005-11-08 17:56:00,1.73957,1.73957,1.73931,1.73934,58600001.0
2005-11-08 17:57:00,1.73926,1.73926,1.73904,1.73904,30900000.0
2005-11-08 17:58:00,1.73907,1.73955,1.73907,1.7395,74600001.0
2005-11-08 17:59:00,1.73927,1.73927,1.7388,1.7388,66799999.0
2005-11-08 18:00:00,1.73897,1.73936,1.73897,1.73936,23400000.0
2005-11-08 18:01:00,1.73952,1.73973,1.73947,1.73956,928400001.0
2005-11-08 18:02:00,1.7395,1.7395,1.7392,1.73927,1003200000.0
2005-11-08 18:03:00,1.73928,1.7396,1.73926,1.73936,1328139999.0
2005-11-08 18:04:00,1.7395,1.73966,1.73945,1.73959,878799993.0
2005-11-08 18:05:00,1.7396,1.73977,1.7396,1.73969,954000000.0
2005-11-08 18:06:00,1.73969,1.73979,1.7396,1.73975,991400004.0
2005-11-08 18:07:00,1.73973,1.73981,1.73958,1.73973,1223900000.0
2005-11-08 18:08:00,1.73977,1.74021,1.7397,1.74013,1180649996.0
2005-11-08 18:09:00,1.74017,1.74041,1.74008,1.74032,535700000.0
2005-11-08 18:10:00,1.74035,1.74044,1.74021,1.74028,727000000.0
2005-11-08 18:11:00,1.74022,1.74022,1.74005,1.74008,514169997.0
2005-11-08 18:12:00,1.74009,1.74025,1.74001,1.74001,584100001.0
2005-11-08 18:13:00,1.73997,1.74004,1.73988,1.73997,575000004.0
2005-11-08 18:14:00,1.74002,1.74016,1.73999,1.7401,618299999.0
2005-11-08 18:15:00,1.74019,1.74048,1.74019,1.74043,961499997.0
2005-11-08 18:16:00,1.74053,1.74054,1.74028,1.74036,733200003.0
2005-11-08 18:17:00,1.74039,1.74053,1.74038,1.74048,538199998.0
2005-11-08 18:18:00,1.74056,1.74106,1.74056,1.74095,805599997.0
2005-11-08 18:19:00,1.74105,1.74109,1.74087,1.74096,480099998.0
2005-11-08 18:20:00,1.74105,1.74135,1.74105,1.74123,574099998.0
2005-11-08 18:21:00,1.74122,1.74122,1.74103,1.74105,687300001.0
2005-11-08 18:22:00,1.74097,1.74097,1.74047,1.74047,529170000.0
2005-11-08 18:23:00,1.74043,1.74045,1.74016,1.74035,742649998.0
2005-11-08 18:24:00,1.74032,1.74032,1.74007,1.74026,765800000.0
2005-11-08 18:25:00,1.74029,1.74064,1.74029,1.74034,700899996.0
2005-11-08 18:26:00,1.74045,1.74061,1.7404,1.74061,558846992.0
2005-11-08 18:27:00,1.74061,1.74061,1.74042,1.74055,693200002.0
2005-11-08 18:28:00,1.74057,1.74069,1.74051,1.74057,372100002.0
2005-11-08 18:29:00,1.74053,1.74111,1.74053,1.74111,632800000.0
2005-11-08 18:30:00,1.7412,1.74133,1.74107,1.74125,661000002.0
2005-11-08 18:31:00,1.7413,1.74146,1.74125,1.74125,484250006.0
2005-11-08 18:32:00,1.74123,1.74153,1.74107,1.74153,311000002.0
2005-11-08 18:33:00,1.7416,1.74168,1.74158,1.7416,792849999.0
2005-11-08 18:34:00,1.74158,1.74165,1.74136,1.74136,711099993.0
2005-11-08 18:35:00,1.74133,1.74147,1.74118,1.74145,455200000.0
2005-11-08 18:36:00,1.74157,1.74211,1.74157,1.74195,124700000.0
2005-11-08 18:37:00,1.74199,1.74216,1.74194,1.74194,129099999.0
2005-11-08 18:38:00,1.74189,1.74189,1.74149,1.74149,207399998.0
2005-11-08 18:39:00,1.74138,1.74149,1.74106,1.74118,249100002.0
2005-11-08 18:40:00,1.74115,1.74131,1.74114,1.7412,425500004.0
2005-11-08 18:41:00,1.7412,1.74132,1.7412,1.74125,309200001.0
2005-11-08 18:42:00,1.74125,1.74126,1.74115,1.74122,137800001.0
2005-11-08 18:43:00,1.74128,1.74137,1.74119,1.7413,120300001.0
2005-11-08 18:44:00,1.74123,1.74141,1.74106,1.74106,499699997.0
2005-11-08 18:45:00,1.74099,1.74109,1.74097,1.74106,221600000.0
2005-11-08 18:46:00,1.74105,1.74113,1.74091,1.74109,140500001.0
2005-11-08 18:47:00,1.74106,1.7412,1.74083,1.74092,229000000.0
2005-11-08 18:48:00,1.74081,1.74097,1.74056,1.74056,292300002.0
2005-11-08 18:49:00,1.74052,1.74076,1.74052,1.74068,69970000.0
2005-11-08 18:50:00,1.74081,1.741,1.74072,1.74093,181899999.0
2005-11-08 18:51:00,1.74102,1.74113,1.74092,1.74106,395600001.0
2005-11-08 18:52:00,1.74095,1.74101,1.74079,1.74079,597799997.0
2005-11-08 18:53:00,1.74071,1.74088,1.7407,1.74075,461300005.0
2005-11-08 18:54:00,1.74082,1.74101,1.74081,1.74101,239799999.0
2005-11-08 18:55:00,1.74103,1.74115,1.741,1.74102,748799997.0
2005-11-08 18:56:00,1.741,1.74114,1.741,1.74107,315800001.0
2005-11-08 18:57:00,1.741,1.74113,1.74095,1.74106,383100002.0
2005-11-08 18:58:00,1.74107,1.74123,1.74105,1.74114,659599998.0
2005-11-08 18:59:00,1.74115,1.74124,1.74105,1.74106,486900000.0
2005-11-08 19:00:00,1.74105,1.74116,1.74089,1.74093,302899999.0
2005-11-08 19:01:00,1.74088,1.74094,1.74088,1.74091,119200000.0
2005-11-08 19:02:00,1.74087,1.74087,1.7407,1.7407,426799999.0
2005-11-08 19:03:00,1.74068,1.74069,1.7405,1.74065,508000002.0
2005-11-08 19:04:00,1.74077,1.74091,1.74074,1.74085,258900003.0
2005-11-08 19:05:00,1.74084,1.74091,1.74078,1.74078,109500000.0
2005-11-08 19:06:00,1.74074,1.7408,1.74052,1.7408,649799999.0
2005-11-08 19:07:00,1.74092,1.74117,1.74092,1.74098,373100003.0
2005-11-08 19:08:00,1.7409,1.74101,1.74084,1.74095,576999997.0
2005-11-08 19:09:00,1.74097,1.74105,1.7409,1.74105,282899997.0
2005-11-08 19:10:00,1.74106,1.74124,1.74106,1.74108,371499997.0
2005-11-08 19:11:00,1.74112,1.74126,1.74103,1.74126,123000000.0
2005-11-08 19:12:00,1.74131,1.74143,1.74131,1.74139,222300003.0
2005-11-08 19:13:00,1.74143,1.74144,1.7413,1.74143,415899998.0
2005-11-08 19:14:00,1.74147,1.74208,1.74147,1.74208,179100000.0
2005-11-08 19:15:00,1.74218,1.74237,1.74218,1.74237,417399998.0
2005-11-08 19:16:00,1.74238,1.74296,1.74238,1.74296,102400000.0
2005-11-08 19:17:00,1.74298,1.74298,1.74261,1.74268,206600000.0
2005-11-08 19:18:00,1.74265,1.74281,1.74245,1.74247,215700000.0
2005-11-08 19:19:00,1.74241,1.74252,1.74236,1.74245,380299999.0
2005-11-08 19:20:00,1.74231,1.7424,1.74179,1.74179,289099999.0
2005-11-08 19:21:00,1.74177,1.74194,1.74165,1.7418,339300002.0
2005-11-08 19:22:00,1.7418,1.74196,1.74171,1.74196,213399999.0
2005-11-08 19:23:00,1.74194,1.74196,1.74177,1.7418,392399997.0
2005-11-08 19:24:00,1.74175,1.74182,1.74165,1.74182,125899999.0
2005-11-08 19:25:00,1.74193,1.74213,1.74193,1.74199,59399999.0
2005-11-08 19:26:00,1.74192,1.74193,1.74158,1.74158,280799998.0
2005-11-08 19:27:00,1.74158,1.74168,1.74125,1.7414,439299999.0
2005-11-08 19:28:00,1.74136,1.74136,1.7411,1.74114,457499995.0
2005-11-08 19:29:00,1.7411,1.74128,1.74108,1.74125,250499998.0
2005-11-08 19:30:00,1.74129,1.74141,1.7412,1.74123,553000001.0
2005-11-08 19:31:00,1.74128,1.74128,1.74113,1.74123,392649999.0
2005-11-08 19:32:00,1.7412,1.7412,1.74061,1.74061,387799997.0
2005-11-08 19:33:00,1.74064,1.74094,1.74064,1.74094,272399998.0
2005-11-08 19:34:00,1.7409,1.7409,1.74062,1.74062,213200001.0
2005-11-08 19:35:00,1.74065,1.74102,1.74065,1.74102,362500001.0
2005-11-08 19:36:00,1.7411,1.74134,1.7411,1.7412,417799997.0
2005-11-08 19:37:00,1.74116,1.74134,1.74115,1.74122,292499999.0
2005-11-08 19:38:00,1.7412,1.7413,1.7412,1.74129,141500002.0
2005-11-08 19:39:00,1.74125,1.74125,1.74107,1.74121,124899999.0
2005-11-08 19:40:00,1.74125,1.74142,1.74125,1.74136,298900002.0
2005-11-08 19:41:00,1.74141,1.74176,1.74141,1.74176,334100002.0
2005-11-08 19:42:00,1.74182,1.74201,1.74182,1.74193,236299998.0
2005-11-08 19:43:00,1.74197,1.74201,1.74181,1.74181,92600000.0
2005-11-08 19:44:00,1.74176,1.74177,1.74155,1.74155,362400002.0
2005-11-08 19:45:00,1.74163,1.74186,1.74161,1.74177,135800001.0
2005-11-08 19:46:00,1.74178,1.74189,1.74172,1.74189,267299998.0
2005-11-08 19:47:00,1.7419,1.74199,1.74183,1.74198,82599999.0
2005-11-08 19:48:00,1.74202,1.74209,1.742,1.74201,213800002.0
2005-11-08 19:49:00,1.742,1.742,1.74173,1.74187,348499999.0
2005-11-08 19:50:00,1.74188,1.74206,1.74188,1.74198,387700002.0
2005-11-08 19:51:00,1.74199,1.74203,1.74193,1.74198,323000001.0
2005-11-08 19:52:00,1.74185,1.74185,1.74139,1.74139,216800001.0
2005-11-08 19:53:00,1.74133,1.74133,1.74117,1.74117,82700002.0
2005-11-08 19:54:00,1.7412,1.74135,1.7412,1.74129,159599999.0
2005-11-08 19:55:00,1.74124,1.74142,1.74122,1.7414,108800000.0
2005-11-08 19:56:00,1.74142,1.74146,1.74133,1.74146,293400000.0
2005-11-08 19:57:00,1.74144,1.74161,1.74144,1.74156,385099998.0
2005-11-08 19:58:00,1.74167,1.74196,1.74167,1.74196,331800000.0
2005-11-08 19:59:00,1.74198,1.74211,1.74195,1.74195,255399998.0
2005-11-08 20:00:00,1.74189,1.74194,1.74184,1.74194,193299999.0
2005-11-08 20:01:00,1.74191,1.74191,1.74162,1.74191,176599999.0
2005-11-08 20:02:00,1.74197,1.74209,1.74196,1.74207,186299997.0
2005-11-08 20:03:00,1.74207,1.74207,1.74184,1.74184,54400000.0
2005-11-08 20:04:00,1.7418,1.7418,1.74175,1.74178,184299999.0
2005-11-08 20:05:00,1.74175,1.74188,1.74171,1.74171,220899999.0
2005-11-08 20:06:00,1.74172,1.74188,1.74165,1.7417,187699999.0
2005-11-08 20:07:00,1.74171,1.74181,1.74169,1.7417,79800000.0
2005-11-08 20:08:00,1.74175,1.74181,1.74163,1.74175,328799996.0
2005-11-08 20:09:00,1.74169,1.74183,1.74169,1.74177,82770000.0
2005-11-08 20:10:00,1.7418,1.74185,1.74175,1.74177,59699999.0
2005-11-08 20:11:00,1.74189,1.742,1.74189,1.74195,89600000.0
2005-11-08 20:12:00,1.7419,1.74198,1.74182,1.7419,536500002.0
2005-11-08 20:13:00,1.74208,1.74232,1.74206,1.74208,160500000.0
2005-11-08 20:14:00,1.74213,1.74232,1.74206,1.74229,90500000.0
2005-11-08 20:15:00,1.7423,1.74243,1.7423,1.74234,321099999.0
2005-11-08 20:16:00,1.74227,1.74235,1.74227,1.74235,150000000.0
2005-11-08 20:17:00,1.74235,1.74238,1.7423,1.7423,58300001.0
2005-11-08 20:18:00,1.7423,1.74238,1.74228,1.7423,152099999.0
2005-11-08 20:19:00,1.74234,1.74242,1.7423,1.74242,206299999.0
2005-11-08 20:20:00,1.7424,1.74256,1.74222,1.74222,237300004.0
2005-11-08 20:21:00,1.74218,1.7422,1.74213,1.74218,180500000.0
2005-11-08 20:22:00,1.74219,1.74226,1.74212,1.74212,178400001.0
2005-11-08 20:23:00,1.7421,1.74218,1.74205,1.74215,374900003.0
2005-11-08 20:24:00,1.74215,1.74225,1.74214,1.74225,94546993.0
2005-11-08 20:25:00,1.74227,1.74234,1.74214,1.74217,384846995.0
2005-11-08 20:26:00,1.74216,1.74253,1.74216,1.74246,559100001.0
2005-11-08 20:27:00,1.74254,1.74254,1.74245,1.7425,309300004.0
2005-11-08 20:28:00,1.74243,1.74253,1.74241,1.74248,388499996.0
2005-11-08 20:29:00,1.74257,1.74264,1.74252,1.74252,266100002.0
2005-11-08 20:30:00,1.74251,1.74263,1.74248,1.74261,796249996.0
2005-11-08 20:31:00,1.74261,1.74307,1.74261,1.7429,441199999.0
2005-11-08 20:32:00,1.74297,1.74297,1.74265,1.74265,796399998.0
2005-11-08 20:33:00,1.74264,1.74309,1.74261,1.74274,295300003.0
2005-11-08 20:34:00,1.74288,1.74289,1.74275,1.7428,161199996.0
2005-11-08 20:35:00,1.74288,1.74318,1.74288,1.74299,61800000.0
2005-11-08 20:36:00,1.743,1.74326,1.74293,1.74321,209100002.0
2005-11-08 20:37:00,1.74319,1.74324,1.74304,1.7431,124700001.0
2005-11-08 20:38:00,1.74305,1.74306,1.74286,1.74288,354899999.0
2005-11-08 20:39:00,1.743,1.74331,1.74283,1.74329,232899999.0
2005-11-08 20:40:00,1.74327,1.74328,1.74296,1.7431,175900000.0
2005-11-08 20:41:00,1.74311,1.7433,1.74311,1.7433,201899999.0
2005-11-08 20:42:00,1.74332,1.74332,1.74314,1.74325,64200000.0
2005-11-08 20:43:00,1.7433,1.74342,1.74326,1.74337,294300004.0
2005-11-08 20:44:00,1.7433,1.74343,1.7433,1.74343,464500001.0
2005-11-08 20:45:00,1.74347,1.74372,1.74347,1.74372,66899999.0
2005-11-08 20:46:00,1.74374,1.74374,1.74367,1.74367,145400000.0
2005-11-08 20:47:00,1.74361,1.74371,1.74358,1.74366,330370001.0
2005-11-08 20:48:00,1.74364,1.74368,1.74354,1.74365,237200002.0
2005-11-08 20:49:00,1.74363,1.74363,1.74352,1.74357,80800002.0
2005-11-08 20:50:00,1.74337,1.74352,1.74337,1.74343,395499998.0
2005-11-08 20:51:00,1.74345,1.74348,1.74333,1.74345,276399998.0
2005-11-08 20:52:00,1.74348,1.74357,1.74344,1.74347,221999997.0
2005-11-08 20:53:00,1.74343,1.74386,1.74343,1.74366,635099999.0
2005-11-08 20:54:00,1.74373,1.74388,1.74369,1.74369,342599997.0
2005-11-08 20:55:00,1.74367,1.74381,1.74354,1.74359,373700008.0
2005-11-08 20:56:00,1.74359,1.74368,1.74344,1.74356,470200002.0
2005-11-08 20:57:00,1.7436,1.74375,1.74353,1.74361,588799997.0
2005-11-08 20:58:00,1.7436,1.7436,1.7434,1.74357,216000002.0
2005-11-08 20:59:00,1.74356,1.74357,1.74345,1.74357,712899993.0
2005-11-08 21:00:00,1.74351,1.7436,1.74346,1.74355,471299996.0
2005-11-08 21:01:00,1.7436,1.7437,1.7435,1.74352,395900003.0
2005-11-08 21:02:00,1.74352,1.74357,1.74344,1.7435,156300001.0
2005-11-08 21:03:00,1.74339,1.74351,1.74335,1.74335,194699997.0
2005-11-08 21:04:00,1.7434,1.74342,1.74332,1.74341,155400001.0
2005-11-08 21:05:00,1.7434,1.74345,1.74336,1.74342,270500000.0
2005-11-08 21:06:00,1.74338,1.74343,1.74337,1.7434,123699999.0
2005-11-08 21:07:00,1.74337,1.74341,1.7432,1.74328,129799999.0
2005-11-08 21:08:00,1.7432,1.74322,1.74315,1.74315,68199999.0
2005-11-08 21:09:00,1.74305,1.74318,1.74305,1.74315,135300001.0
2005-11-08 21:10:00,1.74324,1.74324,1.74317,1.74324,189599999.0
2005-11-08 21:11:00,1.74319,1.74326,1.74318,1.74318,89399999.0
2005-11-08 21:12:00,1.74315,1.74317,1.7431,1.74315,115099998.0
2005-11-08 21:13:00,1.74308,1.74308,1.74282,1.74282,305300002.0
2005-11-08 21:14:00,1.74278,1.74282,1.74251,1.74251,286900000.0
2005-11-08 21:15:00,1.74268,1.74274,1.74254,1.74271,212999998.0
2005-11-08 21:16:00,1.74273,1.74275,1.74263,1.74275,61400000.0
2005-11-08 21:17:00,1.74284,1.74311,1.74282,1.74311,152000001.0
2005-11-08 21:18:00,1.74311,1.74312,1.74292,1.74292,78000001.0
2005-11-08 21:19:00,1.74297,1.74311,1.74297,1.74305,114900003.0
2005-11-08 21:20:00,1.74307,1.74314,1.74302,1.7431,356899999.0
2005-11-08 21:21:00,1.74312,1.74322,1.7431,1.7431,176400000.0
2005-11-08 21:22:00,1.7433,1.74367,1.74323,1.74358,181900000.0
2005-11-08 21:23:00,1.74364,1.74372,1.74363,1.74367,22900000.0
2005-11-08 21:24:00,1.74362,1.74368,1.74361,1.74361,184900001.0
2005-11-08 21:25:00,1.74358,1.74358,1.74346,1.74356,116699999.0
2005-11-08 21:26:00,1.7436,1.7436,1.7436,1.7436,17100000.0
2005-11-08 21:27:00,1.74359,1.7436,1.74356,1.74359,114199999.0
2005-11-08 21:28:00,1.74361,1.74365,1.74352,1.74358,177250000.0
2005-11-08 21:29:00,1.74355,1.74366,1.74355,1.74358,74500000.0
2005-11-08 21:30:00,1.74348,1.74353,1.74345,1.74349,52500000.0
2005-11-08 21:31:00,1.74347,1.74351,1.74344,1.74347,32400000.0
2005-11-08 21:32:00,1.74344,1.74345,1.74325,1.74336,277300001.0
2005-11-08 21:33:00,1.74337,1.74349,1.74327,1.74343,284900001.0
2005-11-08 21:34:00,1.74341,1.74341,1.74325,1.74325,192700000.0
2005-11-08 21:35:00,1.74337,1.74337,1.74333,1.74333,37899999.0
2005-11-08 21:36:00,1.74336,1.7434,1.7432,1.7432,99199999.0
2005-11-08 21:37:00,1.74317,1.74328,1.74317,1.74325,207100000.0
2005-11-08 21:38:00,1.74322,1.74322,1.74301,1.74301,131500000.0
2005-11-08 21:39:00,1.74308,1.74308,1.74305,1.74305,29700001.0
2005-11-08 21:40:00,1.743,1.743,1.74288,1.74297,102600000.0
2005-11-08 21:41:00,1.74299,1.74302,1.7429,1.74299,125800000.0
2005-11-08 21:42:00,1.74303,1.74308,1.74302,1.74308,99500001.0
2005-11-08 21:43:00,1.74305,1.74308,1.74305,1.74305,79699999.0
2005-11-08 21:44:00,1.74305,1.74308,1.74303,1.74303,103200000.0
2005-11-08 21:45:00,1.74306,1.7432,1.74306,1.74315,103900002.0
2005-11-08 21:46:00,1.74315,1.74317,1.74315,1.74315,99500002.0
2005-11-08 21:47:00,1.74313,1.74318,1.74306,1.74313,182399999.0
2005-11-08 21:48:00,1.7431,1.7432,1.74308,1.74311,131300001.0
2005-11-08 21:49:00,1.74306,1.74316,1.74306,1.74316,83100000.0
2005-11-08 21:50:00,1.74313,1.7433,1.74311,1.7433,76200002.0
2005-11-08 21:51:00,1.74337,1.74353,1.74337,1.74353,109100000.0
2005-11-08 21:52:00,1.7436,1.74366,1.74356,1.74365,50700000.0
2005-11-08 21:53:00,1.74365,1.74365,1.7436,1.7436,61400000.0
2005-11-08 21:54:00,1.74365,1.74365,1.74352,1.74363,93700001.0
2005-11-08 21:55:00,1.74363,1.74363,1.74343,1.74345,183800000.0
2005-11-08 21:56:00,1.74361,1.74371,1.74361,1.74367,61700000.0
2005-11-08 21:57:00,1.74368,1.74378,1.74368,1.74378,111399999.0
2005-11-08 21:58:00,1.74381,1.74388,1.74381,1.74388,84000000.0
2005-11-08 21:59:00,1.74384,1.74384,1.74358,1.74358,417499995.0
2005-11-08 22:00:00,1.74356,1.74364,1.74338,1.74341,194599999.0
2005-11-08 22:01:00,1.74342,1.74342,1.74329,1.74329,87899998.0
2005-11-08 22:02:00,1.74327,1.74327,1.74314,1.74319,163199999.0
2005-11-08 22:03:00,1.74312,1.74315,1.74294,1.743,110300000.0
2005-11-08 22:04:00,1.74296,1.74299,1.74282,1.74282,402069999.0
2005-11-08 22:05:00,1.74282,1.74286,1.74268,1.74278,137799998.0
2005-11-08 22:06:00,1.74275,1.74275,1.74266,1.74269,35900000.0
2005-11-08 22:07:00,1.74277,1.74284,1.74276,1.7428,98800000.0
2005-11-08 22:08:00,1.74278,1.74285,1.74276,1.74278,52700001.0
2005-11-08 22:09:00,1.74276,1.74276,1.74274,1.74274,44999999.0
2005-11-08 22:10:00,1.74269,1.74278,1.74269,1.74277,65499999.0
2005-11-08 22:11:00,1.74269,1.7427,1.74262,1.74263,49700001.0
2005-11-08 22:12:00,1.7426,1.74262,1.74255,1.74257,166900001.0
2005-11-08 22:13:00,1.74258,1.74258,1.74243,1.74243,63100001.0
2005-11-08 22:14:00,1.74238,1.74245,1.74234,1.74245,30400000.0
2005-11-08 22:15:00,1.74262,1.74271,1.74252,1.74263,198199998.0
2005-11-08 22:16:00,1.74265,1.74279,1.7426,1.7427,299900002.0
2005-11-08 22:17:00,1.7427,1.74283,1.7427,1.74274,16100000.0
2005-11-08 22:18:00,1.74272,1.74272,1.74254,1.74262,138799997.0
2005-11-08 22:19:00,1.74272,1.74272,1.74266,1.74268,123900001.0
2005-11-08 22:20:00,1.74272,1.74279,1.74268,1.74268,60400000.0
2005-11-08 22:21:00,1.7427,1.7427,1.74262,1.74265,114000000.0
2005-11-08 22:22:00,1.74266,1.74283,1.74265,1.74274,146700001.0
2005-11-08 22:23:00,1.74272,1.74276,1.74258,1.74258,161899998.0
2005-11-08 22:24:00,1.74263,1.7428,1.74263,1.74267,130900000.0
2005-11-08 22:25:00,1.74277,1.74278,1.74269,1.74269,110700002.0
2005-11-08 22:26:00,1.74273,1.74291,1.74273,1.74291,47100000.0
2005-11-08 22:27:00,1.74291,1.74299,1.7428,1.74283,86600001.0
2005-11-08 22:28:00,1.74292,1.74295,1.74273,1.74294,168899999.0
2005-11-08 22:29:00,1.74293,1.74308,1.74289,1.74289,219600000.0
2005-11-08 22:30:00,1.74299,1.74319,1.74299,1.74312,73500000.0
2005-11-08 22:31:00,1.74326,1.74331,1.74319,1.74331,58699999.0
2005-11-08 22:32:00,1.74333,1.74336,1.74326,1.74326,216200000.0
2005-11-08 22:33:00,1.74325,1.7433,1.74325,1.74325,160500001.0
2005-11-08 22:34:00,1.74322,1.74326,1.743,1.743,121799998.0
2005-11-08 22:35:00,1.74303,1.7432,1.74303,1.7432,27800000.0
2005-11-08 22:36:00,1.74327,1.7433,1.74294,1.74294,54699999.0
2005-11-08 22:37:00,1.74304,1.74304,1.74292,1.74297,63300000.0
2005-11-08 22:38:00,1.74297,1.74309,1.74297,1.74303,52900002.0
2005-11-08 22:39:00,1.74295,1.74296,1.74285,1.74296,41900000.0
2005-11-08 22:40:00,1.7429,1.74307,1.74278,1.74278,68300001.0
2005-11-08 22:41:00,1.74268,1.74272,1.74258,1.74262,119000001.0
2005-11-08 22:42:00,1.74245,1.74247,1.74232,1.74246,75300000.0
2005-11-08 22:43:00,1.74231,1.74231,1.74217,1.74217,120199998.0
2005-11-08 22:44:00,1.74222,1.74233,1.7422,1.74223,144199999.0
2005-11-08 22:45:00,1.74223,1.74225,1.7422,1.74225,137000002.0
2005-11-08 22:46:00,1.74227,1.74236,1.74227,1.74233,73100002.0
2005-11-08 22:47:00,1.74237,1.74263,1.74235,1.74263,78800000.0
2005-11-08 22:48:00,1.74266,1.74267,1.74252,1.74252,13300000.0
2005-11-08 22:49:00,1.74254,1.74261,1.74254,1.74261,59900000.0
2005-11-08 22:50:00,1.74263,1.74302,1.7426,1.74302,23600000.0
2005-11-08 22:51:00,1.74294,1.74333,1.74294,1.74317,139700002.0
2005-11-08 22:52:00,1.7431,1.7431,1.74304,1.74304,46700000.0
2005-11-08 22:53:00,1.74302,1.74302,1.74275,1.743,19100000.0
2005-11-08 22:54:00,1.74308,1.74324,1.74308,1.74315,93700000.0
2005-11-08 22:55:00,1.74315,1.7432,1.74315,1.7432,44200001.0
2005-11-08 22:56:00,1.74311,1.74311,1.74285,1.74285,101199999.0
2005-11-08 22:57:00,1.74293,1.74308,1.74293,1.74304,34300000.0
2005-11-08 22:58:00,1.7429,1.74305,1.74281,1.74284,98500000.0
2005-11-08 22:59:00,1.74277,1.74287,1.74277,1.74284,147599999.0
2005-11-08 23:00:00,1.74276,1.74276,1.74254,1.74255,78599998.0
2005-11-08 23:01:00,1.74278,1.74278,1.74266,1.74272,64100001.0
2005-11-08 23:02:00,1.7428,1.74285,1.7428,1.74285,23300000.0
2005-11-08 23:03:00,1.7428,1.7428,1.7428,1.7428,12400000.0
2005-11-08 23:04:00,1.7428,1.74285,1.74272,1.74283,34200000.0
2005-11-08 23:05:00,1.74276,1.74277,1.74276,1.74277,10000000.0
2005-11-08 23:06:00,1.74273,1.74276,1.74267,1.74276,38200000.0
2005-11-08 23:07:00,1.74279,1.7428,1.74277,1.74277,31900000.0
2005-11-08 23:08:00,1.7427,1.7427,1.7427,1.7427,13900000.0
2005-11-08 23:09:00,1.74267,1.74275,1.74267,1.7427,10600000.0
2005-11-08 23:10:00,1.74281,1.74294,1.74281,1.74294,18700000.0
2005-11-08 23:11:00,1.74308,1.74335,1.74308,1.74335,28200000.0
2005-11-08 23:12:00,1.74338,1.74341,1.74336,1.74337,52799999.0
2005-11-08 23:13:00,1.74345,1.74345,1.74335,1.74345,51300000.0
2005-11-08 23:14:00,1.74334,1.74339,1.74317,1.74329,100599999.0
2005-11-08 23:15:00,1.7432,1.7432,1.74315,1.74315,39100000.0
2005-11-08 23:16:00,1.74325,1.74325,1.74325,1.74325,25400001.0
2005-11-08 23:17:00,1.74315,1.74323,1.7431,1.74323,40600000.0
2005-11-08 23:18:00,1.74325,1.74325,1.7431,1.74323,88699997.0
2005-11-08 23:19:00,1.7431,1.74313,1.74301,1.74313,46800000.0
2005-11-08 23:20:00,1.74327,1.74327,1.74318,1.7432,109699999.0
2005-11-08 23:21:00,1.74313,1.74315,1.74302,1.74315,45300000.0
2005-11-08 23:22:00,1.74312,1.74342,1.74312,1.74342,74400001.0
2005-11-08 23:23:00,1.74336,1.74336,1.74322,1.74328,67299999.0
2005-11-08 23:24:00,1.74326,1.74333,1.74323,1.74333,42500000.0
2005-11-08 23:25:00,1.74337,1.74347,1.74334,1.74334,87449999.0
2005-11-08 23:26:00,1.74335,1.74335,1.74325,1.74329,38300001.0
2005-11-08 23:27:00,1.74328,1.74333,1.74328,1.74333,7600000.0
2005-11-08 23:28:00,1.74325,1.74325,1.74325,1.74325,8600000.0
2005-11-08 23:29:00,1.74333,1.74334,1.74324,1.74332,77800000.0
2005-11-08 23:30:00,1.74327,1.74327,1.7431,1.74313,38899999.0
2005-11-08 23:31:00,1.74294,1.74317,1.74294,1.74315,80400000.0
2005-11-08 23:32:00,1.74318,1.74332,1.74315,1.74322,71099999.0
2005-11-08 23:33:00,1.74319,1.74319,1.7429,1.74305,72200001.0
2005-11-08 23:34:00,1.7431,1.74315,1.7431,1.7431,41600000.0
2005-11-08 23:35:00,1.74305,1.74317,1.74305,1.74317,11200000.0
2005-11-08 23:36:00,1.74315,1.74315,1.74315,1.74315,17200001.0
2005-11-08 23:37:00,1.7426,1.74309,1.7426,1.74305,100799999.0
2005-11-08 23:38:00,1.74305,1.74315,1.74305,1.74315,57700001.0
2005-11-08 23:39:00,1.74315,1.74315,1.74315,1.74315,4800000.0
2005-11-08 23:40:00,1.74315,1.74315,1.7431,1.74315,9100000.0
2005-11-08 23:41:00,1.74292,1.74292,1.74257,1.74274,71599999.0
2005-11-08 23:42:00,1.74315,1.74315,1.74315,1.74315,4400000.0
2005-11-08 23:43:00,1.7431,1.7433,1.74305,1.7433,54500000.0
2005-11-08 23:44:00,1.74339,1.74339,1.74336,1.74336,42200001.0
2005-11-08 23:45:00,1.74352,1.7437,1.74352,1.74358,28450000.0
2005-11-08 23:46:00,1.74365,1.74365,1.74365,1.74365,21900000.0
2005-11-08 23:47:00,1.74367,1.74367,1.74337,1.74337,54500000.0
2005-11-08 23:48:00,1.74334,1.74353,1.74334,1.74353,30000000.0
2005-11-08 23:49:00,1.74368,1.74368,1.74365,1.74366,26800000.0
2005-11-08 23:50:00,1.7437,1.74375,1.7437,1.7437,40600000.0
2005-11-08 23:51:00,1.74368,1.7437,1.74368,1.7437,50300002.0
2005-11-08 23:52:00,1.74363,1.74363,1.74348,1.74349,24900000.0
2005-11-08 23:53:00,1.7437,1.7437,1.74358,1.74365,25000000.0
2005-11-08 23:54:00,1.7438,1.74389,1.74374,1.74374,67700000.0
2005-11-08 23:55:00,1.74374,1.74376,1.74374,1.74376,7300000.0
2005-11-08 23:56:00,1.74379,1.74388,1.74377,1.74385,30300000.0
2005-11-08 23:57:00,1.74389,1.74394,1.74384,1.74393,92100001.0
2005-11-08 23:58:00,1.74395,1.74406,1.74395,1.744,60100000.0
2005-11-08 23:59:00,1.74405,1.74405,1.74405,1.74405,4100000.0
2005-11-09 00:00:00,1.74398,1.74438,1.74396,1.74423,134000002.0
2005-11-09 00:01:00,1.74405,1.74435,1.74389,1.74435,99500000.0
2005-11-09 00:02:00,1.74442,1.74472,1.74433,1.74466,75600000.0
2005-11-09 00:03:00,1.74463,1.74477,1.7444,1.74469,57999999.0
2005-11-09 00:04:00,1.7445,1.74469,1.74424,1.7445,62499999.0
2005-11-09 00:05:00,1.74427,1.74443,1.74413,1.74413,40699999.0
2005-11-09 00:06:00,1.74373,1.7441,1.74361,1.74402,38200000.0
2005-11-09 00:07:00,1.7439,1.74402,1.74348,1.74375,52399999.0
2005-11-09 00:08:00,1.7438,1.74393,1.74374,1.74377,17700000.0
2005-11-09 00:09:00,1.74402,1.74409,1.74373,1.74386,100800002.0
2005-11-09 00:10:00,1.74383,1.74405,1.74375,1.74392,103100000.0
2005-11-09 00:11:00,1.7439,1.74415,1.7438,1.74413,50700000.0
2005-11-09 00:12:00,1.74415,1.74426,1.7438,1.744,45899999.0
2005-11-09 00:13:00,1.74387,1.7442,1.7438,1.74402,77900001.0
2005-11-09 00:14:00,1.7443,1.74469,1.74401,1.74413,63200000.0
2005-11-09 00:15:00,1.7443,1.74529,1.7443,1.74529,58400000.0
2005-11-09 00:16:00,1.74532,1.7454,1.74474,1.74511,56700000.0
2005-11-09 00:17:00,1.74532,1.74547,1.74494,1.74525,66500000.0
2005-11-09 00:18:00,1.74552,1.74559,1.74512,1.74523,68900001.0
2005-11-09 00:19:00,1.74526,1.74546,1.74519,1.74532,136699997.0
2005-11-09 00:20:00,1.7455,1.74554,1.74512,1.74518,100600000.0
2005-11-09 00:21:00,1.74535,1.74535,1.74475,1.74478,68099998.0
2005-11-09 00:22:00,1.74496,1.74516,1.74479,1.74479,81800000.0
2005-11-09 00:23:00,1.74418,1.74483,1.74418,1.74483,40500000.0
2005-11-09 00:24:00,1.74481,1.74481,1.74466,1.74466,36900000.0
2005-11-09 00:25:00,1.74431,1.74448,1.74429,1.74432,58099999.0
2005-11-09 00:26:00,1.74458,1.74462,1.74452,1.74459,54800000.0
2005-11-09 00:27:00,1.74442,1.74455,1.74442,1.7445,25300000.0
2005-11-09 00:28:00,1.74457,1.74459,1.74446,1.74457,58100001.0
2005-11-09 00:29:00,1.74442,1.74451,1.74429,1.74448,96299999.0
2005-11-09 00:30:00,1.74424,1.74424,1.74399,1.74409,88299999.0
2005-11-09 00:31:00,1.74412,1.7442,1.74412,1.74417,108299997.0
2005-11-09 00:32:00,1.7441,1.74415,1.7441,1.74415,3200000.0
2005-11-09 00:33:00,1.74378,1.74385,1.74361,1.74363,97099997.0
2005-11-09 00:34:00,1.74353,1.74405,1.74347,1.74405,78600000.0
2005-11-09 00:35:00,1.74409,1.74409,1.74403,1.74403,17500000.0
2005-11-09 00:36:00,1.74389,1.74389,1.74365,1.74376,32700000.0
2005-11-09 00:37:00,1.74372,1.74377,1.74368,1.74375,42800000.0
2005-11-09 00:38:00,1.74363,1.74363,1.74359,1.74359,7200000.0
2005-11-09 00:39:00,1.7433,1.74354,1.7433,1.74346,71000000.0
2005-11-09 00:40:00,1.74372,1.74387,1.74372,1.74387,109400001.0
2005-11-09 00:41:00,1.74382,1.74385,1.7438,1.74385,92100000.0
2005-11-09 00:42:00,1.74378,1.74384,1.74367,1.7438,80299999.0
2005-11-09 00:43:00,1.74362,1.74364,1.74313,1.74349,82000001.0
2005-11-09 00:44:00,1.74387,1.74397,1.74387,1.74397,43799999.0
2005-11-09 00:45:00,1.74368,1.74374,1.74352,1.74374,78000001.0
2005-11-09 00:46:00,1.74368,1.74383,1.74349,1.74379,94000000.0
2005-11-09 00:47:00,1.74375,1.74393,1.74375,1.74388,68099999.0
2005-11-09 00:48:00,1.74378,1.74388,1.74371,1.74383,72300000.0
2005-11-09 00:49:00,1.74363,1.74392,1.74363,1.74385,81699999.0
2005-11-09 00:50:00,1.74401,1.74401,1.74394,1.74394,19099999.0
2005-11-09 00:51:00,1.74401,1.74401,1.74399,1.74399,6700000.0
2005-11-09 00:52:00,1.74395,1.74395,1.74388,1.74388,113300000.0
2005-11-09 00:53:00,1.74335,1.74376,1.74335,1.74361,26900000.0
2005-11-09 00:54:00,1.74377,1.74378,1.74319,1.74342,153700000.0
2005-11-09 00:55:00,1.74378,1.7438,1.74373,1.74374,44499999.0
2005-11-09 00:56:00,1.74365,1.74365,1.74355,1.74359,80499998.0
2005-11-09 00:57:00,1.74371,1.74373,1.74365,1.7437,63000000.0
2005-11-09 00:58:00,1.74367,1.74367,1.7436,1.74361,115399999.0
2005-11-09 00:59:00,1.74368,1.74376,1.74359,1.74369,95000000.0
2005-11-09 01:00:00,1.74365,1.74385,1.74358,1.74385,50300001.0
2005-11-09 01:01:00,1.74388,1.7439,1.74388,1.7439,15400000.0
2005-11-09 01:02:00,1.74388,1.74395,1.74385,1.74385,72000001.0
2005-11-09 01:03:00,1.74396,1.74404,1.74393,1.74404,54099999.0
2005-11-09 01:04:00,1.74398,1.74398,1.74379,1.74379,43600000.0
2005-11-09 01:05:00,1.7435,1.74368,1.74322,1.74368,33000000.0
2005-11-09 01:06:00,1.74376,1.74377,1.74363,1.74363,30900000.0
2005-11-09 01:07:00,1.74357,1.74358,1.74335,1.74335,44900000.0
2005-11-09 01:08:00,1.74323,1.74323,1.74312,1.74312,32399999.0
2005-11-09 01:09:00,1.743,1.74305,1.743,1.74305,85199999.0
2005-11-09 01:10:00,1.74241,1.74298,1.74241,1.74298,127500002.0
2005-11-09 01:11:00,1.74285,1.7429,1.74264,1.74276,52200000.0
2005-11-09 01:12:00,1.74276,1.7429,1.74264,1.7427,109200001.0
2005-11-09 01:13:00,1.74292,1.74297,1.74282,1.74282,36400000.0
2005-11-09 01:14:00,1.74287,1.74302,1.74287,1.74302,39500000.0
2005-11-09 01:15:00,1.74308,1.74319,1.74295,1.74319,109299999.0
2005-11-09 01:16:00,1.74275,1.74291,1.74262,1.74286,68200000.0
2005-11-09 01:17:00,1.74322,1.74328,1.74304,1.74304,91900000.0
2005-11-09 01:18:00,1.74305,1.74305,1.743,1.74305,38600000.0
2005-11-09 01:19:00,1.743,1.74311,1.74299,1.74302,67399998.0
2005-11-09 01:20:00,1.74302,1.74311,1.743,1.743,99800002.0
2005-11-09 01:21:00,1.74293,1.74293,1.7429,1.74292,14200000.0
2005-11-09 01:22:00,1.74288,1.74306,1.74283,1.74306,45299999.0
2005-11-09 01:23:00,1.74316,1.74319,1.74316,1.74319,25999999.0
2005-11-09 01:24:00,1.74313,1.74326,1.74306,1.74317,51899999.0
2005-11-09 01:25:00,1.74308,1.74308,1.74293,1.74293,31400000.0
2005-11-09 01:26:00,1.74296,1.74303,1.74292,1.74303,50700000.0
2005-11-09 01:27:00,1.743,1.74314,1.743,1.74314,75000000.0
2005-11-09 01:28:00,1.74308,1.74322,1.74308,1.74309,47199999.0
2005-11-09 01:29:00,1.74318,1.74318,1.74296,1.743,52400000.0
2005-11-09 01:30:00,1.74306,1.74306,1.74289,1.74289,78700002.0
2005-11-09 01:31:00,1.74295,1.74309,1.74293,1.74293,65000000.0
2005-11-09 01:32:00,1.7429,1.74316,1.7428,1.74316,86500000.0
2005-11-09 01:33:00,1.74325,1.74328,1.74318,1.74325,80399999.0
2005-11-09 01:34:00,1.74324,1.74324,1.74312,1.74319,28800000.0
2005-11-09 01:35:00,1.74308,1.74308,1.74302,1.74302,32400001.0
2005-11-09 01:36:00,1.7431,1.74316,1.74297,1.74301,47700000.0
2005-11-09 01:37:00,1.74293,1.74293,1.74283,1.74284,68400000.0
2005-11-09 01:38:00,1.74284,1.74295,1.74282,1.74282,25200000.0
2005-11-09 01:39:00,1.74277,1.74277,1.74257,1.74264,97700002.0
2005-11-09 01:40:00,1.74259,1.7428,1.74255,1.7428,21900000.0
2005-11-09 01:41:00,1.74291,1.74316,1.7429,1.74292,88899999.0
2005-11-09 01:42:00,1.74283,1.74292,1.74282,1.74289,88599999.0
2005-11-09 01:43:00,1.74288,1.74289,1.74287,1.74287,18400000.0
2005-11-09 01:44:00,1.74274,1.74282,1.7427,1.74282,83800000.0
2005-11-09 01:45:00,1.74289,1.74298,1.74289,1.74296,65600001.0
2005-11-09 01:46:00,1.74263,1.74276,1.74233,1.74276,74999999.0
2005-11-09 01:47:00,1.74297,1.74297,1.74231,1.74231,79300000.0
2005-11-09 01:48:00,1.74241,1.7428,1.74241,1.74273,33700000.0
2005-11-09 01:49:00,1.74296,1.74296,1.74285,1.74285,12000000.0
2005-11-09 01:50:00,1.74273,1.74273,1.74252,1.74264,46000000.0
2005-11-09 01:51:00,1.7426,1.7426,1.74255,1.7426,74399999.0
2005-11-09 01:52:00,1.7426,1.74265,1.74257,1.7426,39100000.0
2005-11-09 01:53:00,1.74264,1.74271,1.74264,1.74271,12800000.0
2005-11-09 01:54:00,1.74265,1.74276,1.74264,1.74264,72199999.0
2005-11-09 01:55:00,1.7426,1.74265,1.7426,1.7426,29600000.0
2005-11-09 01:56:00,1.7426,1.7426,1.74255,1.7426,22100000.0
2005-11-09 01:57:00,1.7426,1.7426,1.74257,1.7426,38800000.0
2005-11-09 01:58:00,1.7426,1.74265,1.74235,1.7426,76900000.0
2005-11-09 01:59:00,1.74255,1.74255,1.74235,1.74235,48799999.0
2005-11-09 02:00:00,1.74229,1.74229,1.74201,1.74201,18500000.0
2005-11-09 02:01:00,1.7419,1.74193,1.7419,1.7419,29300000.0
2005-11-09 02:02:00,1.74187,1.7419,1.74187,1.74187,26899999.0
2005-11-09 02:03:00,1.74193,1.74195,1.7419,1.74195,65000000.0
2005-11-09 02:04:00,1.74197,1.74209,1.74195,1.742,40000000.0
2005-11-09 02:05:00,1.74202,1.74218,1.74202,1.74218,14900000.0
2005-11-09 02:06:00,1.74225,1.74225,1.74217,1.74225,74099999.0
2005-11-09 02:07:00,1.7421,1.74223,1.7421,1.74223,64900001.0
2005-11-09 02:08:00,1.74232,1.74238,1.74208,1.74208,36200000.0
2005-11-09 02:09:00,1.74212,1.74212,1.742,1.742,29999999.0
2005-11-09 02:10:00,1.74195,1.74195,1.74187,1.7419,60800000.0
2005-11-09 02:11:00,1.74168,1.74173,1.74149,1.74168,116300000.0
2005-11-09 02:12:00,1.74186,1.7419,1.74183,1.7419,30700000.0
2005-11-09 02:13:00,1.74196,1.74196,1.74181,1.74182,31900000.0
2005-11-09 02:14:00,1.74187,1.74187,1.74174,1.74174,70599999.0
2005-11-09 02:15:00,1.7418,1.74188,1.74179,1.74187,53600000.0
2005-11-09 02:16:00,1.74168,1.74168,1.74151,1.74164,33500000.0
2005-11-09 02:17:00,1.74172,1.74172,1.74161,1.74161,26700000.0
2005-11-09 02:18:00,1.7416,1.74165,1.74155,1.74165,51400002.0
2005-11-09 02:19:00,1.74158,1.74171,1.74152,1.74171,19700000.0
2005-11-09 02:20:00,1.74173,1.74182,1.74158,1.74182,32000000.0
2005-11-09 02:21:00,1.7419,1.74214,1.7419,1.74208,44100000.0
2005-11-09 02:22:00,1.74193,1.74203,1.74187,1.74187,112300002.0
2005-11-09 02:23:00,1.74188,1.7419,1.74181,1.74187,18500000.0
2005-11-09 02:24:00,1.74195,1.74204,1.74185,1.74195,109500000.0
2005-11-09 02:25:00,1.74174,1.74174,1.74142,1.74142,52200000.0
2005-11-09 02:26:00,1.74146,1.74169,1.74142,1.74167,81500001.0
2005-11-09 02:27:00,1.74167,1.7418,1.74164,1.74167,73700000.0
2005-11-09 02:28:00,1.7417,1.74173,1.74165,1.74169,60900000.0
2005-11-09 02:29:00,1.7417,1.74182,1.7417,1.74179,56800000.0
2005-11-09 02:30:00,1.74171,1.7418,1.74171,1.74172,34700001.0
2005-11-09 02:31:00,1.74171,1.74181,1.74147,1.74171,34000000.0
2005-11-09 02:32:00,1.74171,1.74185,1.74171,1.74185,69400000.0
2005-11-09 02:33:00,1.7419,1.74215,1.74183,1.74213,78400000.0
2005-11-09 02:34:00,1.74222,1.74235,1.74203,1.74203,69800000.0
2005-11-09 02:35:00,1.74203,1.74216,1.74203,1.74216,39599999.0
2005-11-09 02:36:00,1.74215,1.74235,1.74208,1.74235,66400000.0
2005-11-09 02:37:00,1.74239,1.74239,1.74233,1.74233,2300000.0
2005-11-09 02:38:00,1.7421,1.7421,1.74195,1.74204,22800000.0
2005-11-09 02:39:00,1.74205,1.74205,1.74198,1.74205,53700000.0
2005-11-09 02:40:00,1.742,1.742,1.742,1.742,28000000.0
2005-11-09 02:41:00,1.74199,1.74199,1.7419,1.7419,61400000.0
2005-11-09 02:42:00,1.74192,1.74203,1.74192,1.74203,53800000.0
2005-11-09 02:43:00,1.74203,1.74211,1.74203,1.74207,40700000.0
2005-11-09 02:44:00,1.74205,1.74222,1.74203,1.74222,125399998.0
2005-11-09 02:45:00,1.74228,1.74249,1.74228,1.74249,39199999.0
2005-11-09 02:46:00,1.74253,1.74253,1.74233,1.74233,27800000.0
2005-11-09 02:47:00,1.74235,1.74259,1.74235,1.74243,52399999.0
2005-11-09 02:48:00,1.74241,1.7425,1.74241,1.74245,47700002.0
2005-11-09 02:49:00,1.74252,1.74261,1.74252,1.74252,27300000.0
2005-11-09 02:50:00,1.74245,1.74252,1.74237,1.74252,80699999.0
2005-11-09 02:51:00,1.74242,1.74244,1.74232,1.74232,87400001.0
2005-11-09 02:52:00,1.74223,1.74228,1.74219,1.74226,21600000.0
2005-11-09 02:53:00,1.74226,1.74228,1.74223,1.74228,13600000.0
2005-11-09 02:54:00,1.74225,1.74228,1.7422,1.74225,40300000.0
2005-11-09 02:55:00,1.7422,1.7422,1.74215,1.74215,22800001.0
2005-11-09 02:56:00,1.74232,1.74241,1.74214,1.7422,81000000.0
2005-11-09 02:57:00,1.74192,1.74192,1.7415,1.74151,105799999.0
2005-11-09 02:58:00,1.74227,1.74235,1.74227,1.74235,46300000.0
2005-11-09 02:59:00,1.74232,1.74232,1.74218,1.74218,27099999.0
2005-11-09 03:00:00,1.74217,1.74217,1.74207,1.7421,40099999.0
2005-11-09 03:01:00,1.74207,1.74207,1.74197,1.74201,39800000.0
2005-11-09 03:02:00,1.74186,1.74198,1.74186,1.74197,32200001.0
2005-11-09 03:03:00,1.74202,1.74202,1.74184,1.74186,138300000.0
2005-11-09 03:04:00,1.74188,1.74188,1.74186,1.74186,79700000.0
2005-11-09 03:05:00,1.74178,1.74189,1.74178,1.74187,46900000.0
2005-11-09 03:06:00,1.74186,1.74203,1.74183,1.74202,114000001.0
2005-11-09 03:07:00,1.7422,1.74238,1.7422,1.74228,56800000.0
2005-11-09 03:08:00,1.7423,1.74249,1.74228,1.74246,55799999.0
2005-11-09 03:09:00,1.74247,1.74253,1.7424,1.74253,19000000.0
2005-11-09 03:10:00,1.74252,1.74252,1.7424,1.7424,42400001.0
2005-11-09 03:11:00,1.74247,1.74267,1.74247,1.74262,25800000.0
2005-11-09 03:12:00,1.74255,1.74293,1.74251,1.74278,61000000.0
2005-11-09 03:13:00,1.74276,1.74281,1.74268,1.74273,56600000.0
2005-11-09 03:14:00,1.74268,1.74285,1.74264,1.74275,78200001.0
2005-11-09 03:15:00,1.74282,1.74295,1.74281,1.74281,104700001.0
2005-11-09 03:16:00,1.74284,1.74294,1.7428,1.7428,94400000.0
2005-11-09 03:17:00,1.74284,1.74297,1.74279,1.74279,50300000.0
2005-11-09 03:18:00,1.7427,1.74273,1.74262,1.74265,65100000.0
2005-11-09 03:19:00,1.74256,1.74268,1.74256,1.74261,71099998.0
2005-11-09 03:20:00,1.74265,1.74265,1.7426,1.7426,22500000.0
2005-11-09 03:21:00,1.74262,1.74266,1.74249,1.74253,98600002.0
2005-11-09 03:22:00,1.74258,1.74262,1.74253,1.74253,40300000.0
2005-11-09 03:23:00,1.74256,1.74269,1.74251,1.74255,29700000.0
2005-11-09 03:24:00,1.7426,1.74265,1.7426,1.74265,13800000.0
2005-11-09 03:25:00,1.7426,1.74265,1.74257,1.7426,26700000.0
2005-11-09 03:26:00,1.74258,1.74265,1.74258,1.74265,50100000.0
2005-11-09 03:27:00,1.74257,1.74257,1.74253,1.74253,13400000.0
2005-11-09 03:28:00,1.74262,1.74262,1.74261,1.74261,7100000.0
2005-11-09 03:29:00,1.74268,1.74268,1.74257,1.74257,5200000.0
2005-11-09 03:30:00,1.74256,1.74258,1.74237,1.74248,132899997.0
2005-11-09 03:31:00,1.74255,1.74262,1.74255,1.74262,24699999.0
2005-11-09 03:32:00,1.74263,1.74263,1.74254,1.74257,44700001.0
2005-11-09 03:33:00,1.74249,1.74254,1.74242,1.74242,54400001.0
2005-11-09 03:34:00,1.74254,1.74254,1.74251,1.74251,17500000.0
2005-11-09 03:35:00,1.7421,1.74231,1.74203,1.74211,57900000.0
2005-11-09 03:36:00,1.74257,1.74265,1.74257,1.7426,73499999.0
2005-11-09 03:37:00,1.74261,1.74261,1.74254,1.74254,2000000.0
2005-11-09 03:38:00,1.7425,1.74258,1.74245,1.74245,32600000.0
2005-11-09 03:39:00,1.7425,1.74255,1.7425,1.7425,71300000.0
2005-11-09 03:40:00,1.74262,1.74278,1.74262,1.74277,74099999.0
2005-11-09 03:41:00,1.74268,1.74268,1.74268,1.74268,13100000.0
2005-11-09 03:42:00,1.74276,1.74323,1.74276,1.74304,33300000.0
2005-11-09 03:43:00,1.74305,1.74316,1.74297,1.74297,69700002.0
2005-11-09 03:44:00,1.74285,1.74289,1.74272,1.74289,60700001.0
2005-11-09 03:45:00,1.74291,1.74296,1.74281,1.74292,56700000.0
2005-11-09 03:46:00,1.74287,1.74289,1.74267,1.74267,82200000.0
2005-11-09 03:47:00,1.74285,1.74285,1.74276,1.74285,47600000.0
2005-11-09 03:48:00,1.74291,1.743,1.74287,1.74289,54099999.0
2005-11-09 03:49:00,1.74283,1.7429,1.74279,1.74285,93470001.0
2005-11-09 03:50:00,1.74286,1.74292,1.74283,1.74287,48600000.0
2005-11-09 03:51:00,1.7429,1.74292,1.7428,1.7428,59400000.0
2005-11-09 03:52:00,1.74287,1.74293,1.74283,1.74293,31300000.0
2005-11-09 03:53:00,1.74292,1.74312,1.74292,1.74299,85600001.0
2005-11-09 03:54:00,1.74292,1.74292,1.74271,1.74282,96200000.0
2005-11-09 03:55:00,1.74288,1.74288,1.74286,1.74288,38399999.0
2005-11-09 03:56:00,1.74286,1.74293,1.74278,1.74293,30300000.0
2005-11-09 03:57:00,1.7429,1.74307,1.7429,1.74307,65500000.0
2005-11-09 03:58:00,1.7431,1.74322,1.74307,1.74322,74900000.0
2005-11-09 03:59:00,1.74314,1.74314,1.74296,1.74296,18000000.0
2005-11-09 04:00:00,1.74285,1.74285,1.74285,1.74285,19300000.0
2005-11-09 04:01:00,1.74285,1.74287,1.74285,1.74287,18900000.0
2005-11-09 04:02:00,1.74291,1.74291,1.74289,1.74289,19100000.0
2005-11-09 04:03:00,1.74282,1.74288,1.74281,1.74288,62699998.0
2005-11-09 04:04:00,1.74285,1.74285,1.74263,1.74263,51700000.0
2005-11-09 04:05:00,1.7426,1.74265,1.74258,1.74265,38400000.0
2005-11-09 04:06:00,1.74259,1.74272,1.74259,1.74263,24700000.0
2005-11-09 04:07:00,1.742,1.74244,1.74194,1.74232,117699999.0
2005-11-09 04:08:00,1.74264,1.74268,1.74241,1.74242,77499997.0
2005-11-09 04:09:00,1.74232,1.74232,1.74214,1.74214,42600000.0
2005-11-09 04:10:00,1.74204,1.74217,1.74199,1.74215,34300000.0
2005-11-09 04:11:00,1.74207,1.74214,1.74206,1.74209,50899998.0
2005-11-09 04:12:00,1.74215,1.74215,1.7421,1.7421,13500000.0
2005-11-09 04:13:00,1.74212,1.74212,1.74195,1.74195,92500001.0
2005-11-09 04:14:00,1.74198,1.74208,1.74191,1.74191,88099998.0
2005-11-09 04:15:00,1.74198,1.74218,1.74195,1.74204,48500000.0
2005-11-09 04:16:00,1.74205,1.74211,1.74201,1.74201,65100001.0
2005-11-09 04:17:00,1.74194,1.74194,1.74194,1.74194,4400000.0
2005-11-09 04:18:00,1.74192,1.74192,1.74187,1.74187,47200001.0
2005-11-09 04:19:00,1.74195,1.74195,1.74195,1.74195,37299999.0
2005-11-09 04:20:00,1.74195,1.74205,1.74195,1.742,49799999.0
2005-11-09 04:21:00,1.7417,1.74187,1.74168,1.74186,130299998.0
2005-11-09 04:22:00,1.74173,1.74183,1.74135,1.74167,66499998.0
2005-11-09 04:23:00,1.74202,1.74202,1.74189,1.74197,45900000.0
2005-11-09 04:24:00,1.742,1.74205,1.742,1.742,41900000.0
2005-11-09 04:25:00,1.74198,1.74198,1.74194,1.74198,19900000.0
2005-11-09 04:26:00,1.74207,1.74209,1.74201,1.74209,15500000.0
2005-11-09 04:27:00,1.74214,1.74214,1.74205,1.74207,57200000.0
2005-11-09 04:28:00,1.742,1.74208,1.74198,1.74205,132500000.0
2005-11-09 04:29:00,1.74205,1.74207,1.74198,1.74205,57800000.0
2005-11-09 04:30:00,1.74202,1.74202,1.74202,1.74202,21800000.0
2005-11-09 04:31:00,1.742,1.742,1.742,1.742,1000000.0
2005-11-09 04:32:00,1.74175,1.7418,1.74123,1.74127,43700000.0
2005-11-09 04:33:00,1.742,1.74208,1.74188,1.74188,21400000.0
2005-11-09 04:34:00,1.74166,1.74169,1.74137,1.74142,72600000.0
2005-11-09 04:35:00,1.74128,1.74176,1.74128,1.74169,76400001.0
2005-11-09 04:36:00,1.742,1.74207,1.74195,1.74205,34800000.0
2005-11-09 04:37:00,1.74207,1.74212,1.74199,1.74208,42000000.0
2005-11-09 04:38:00,1.7421,1.74216,1.74205,1.74207,101100003.0
2005-11-09 04:39:00,1.74205,1.74205,1.742,1.742,4400000.0
2005-11-09 04:40:00,1.7417,1.74179,1.74155,1.74162,90099999.0
2005-11-09 04:41:00,1.74174,1.74188,1.74174,1.74175,124599997.0
2005-11-09 04:42:00,1.74202,1.74214,1.74202,1.74208,43800002.0
2005-11-09 04:43:00,1.74207,1.74215,1.74207,1.74215,37400000.0
2005-11-09 04:44:00,1.74201,1.74207,1.7418,1.74189,142100000.0
2005-11-09 04:45:00,1.74183,1.74183,1.74172,1.74172,12900000.0
2005-11-09 04:46:00,1.74179,1.74179,1.74176,1.74176,12100000.0
2005-11-09 04:47:00,1.74178,1.74185,1.74178,1.7418,36300000.0
2005-11-09 04:48:00,1.74183,1.74183,1.74178,1.74178,8700000.0
2005-11-09 04:49:00,1.74157,1.74168,1.74152,1.74156,32800000.0
2005-11-09 04:50:00,1.74153,1.74165,1.74146,1.74146,53800000.0
2005-11-09 04:51:00,1.74148,1.74155,1.74148,1.74148,10100000.0
2005-11-09 04:52:00,1.74155,1.74155,1.74155,1.74155,21200000.0
2005-11-09 04:53:00,1.74145,1.74147,1.74137,1.74147,53099999.0
2005-11-09 04:54:00,1.74155,1.74155,1.74155,1.74155,16000000.0
2005-11-09 04:55:00,1.74144,1.74157,1.74144,1.74153,32299999.0
2005-11-09 04:56:00,1.74147,1.74147,1.74141,1.74141,19900000.0
2005-11-09 04:57:00,1.74143,1.74145,1.74138,1.74145,51400001.0
2005-11-09 04:58:00,1.74135,1.74147,1.74135,1.7414,51950000.0
2005-11-09 04:59:00,1.74131,1.74131,1.74125,1.74125,20500000.0
2005-11-09 05:00:00,1.74117,1.74122,1.74112,1.74112,55500001.0
2005-11-09 05:01:00,1.74119,1.74142,1.74119,1.74142,20600000.0
2005-11-09 05:02:00,1.74135,1.74135,1.74121,1.74121,48200000.0
2005-11-09 05:03:00,1.74124,1.74133,1.74124,1.74133,20299999.0
2005-11-09 05:04:00,1.7414,1.7414,1.7414,1.7414,35500000.0
2005-11-09 05:05:00,1.74145,1.74145,1.74145,1.74145,2100000.0
2005-11-09 05:06:00,1.74137,1.74145,1.74137,1.7414,49400000.0
2005-11-09 05:07:00,1.7414,1.74143,1.74133,1.7414,52699999.0
2005-11-09 05:08:00,1.74142,1.74153,1.74142,1.74146,55900001.0
2005-11-09 05:09:00,1.74145,1.74151,1.74141,1.74141,40500000.0
2005-11-09 05:10:00,1.74145,1.74145,1.74145,1.74145,5500000.0
2005-11-09 05:11:00,1.7414,1.7414,1.7414,1.7414,700000.0
2005-11-09 05:12:00,1.74142,1.74158,1.74123,1.74145,28600000.0
2005-11-09 05:13:00,1.74167,1.74183,1.74148,1.74183,65000000.0
2005-11-09 05:14:00,1.74163,1.74191,1.74153,1.74179,96300001.0
2005-11-09 05:15:00,1.74152,1.74213,1.74152,1.74213,78800000.0
2005-11-09 05:16:00,1.74225,1.74245,1.74225,1.74233,56900000.0
2005-11-09 05:17:00,1.74239,1.74239,1.74222,1.74222,46700001.0
2005-11-09 05:18:00,1.74218,1.74228,1.74218,1.74225,45200001.0
2005-11-09 05:19:00,1.7422,1.7424,1.7422,1.74239,59800001.0
2005-11-09 05:20:00,1.74236,1.74243,1.74232,1.74232,40800000.0
2005-11-09 05:21:00,1.7423,1.74234,1.74223,1.74223,34500000.0
2005-11-09 05:22:00,1.74227,1.74238,1.74226,1.74236,52200000.0
2005-11-09 05:23:00,1.74234,1.74236,1.7423,1.74236,31600000.0
2005-11-09 05:24:00,1.74232,1.74237,1.74228,1.74237,60299999.0
2005-11-09 05:25:00,1.7424,1.74245,1.7424,1.74245,13700000.0
2005-11-09 05:26:00,1.7424,1.74245,1.74238,1.74242,32500000.0
2005-11-09 05:27:00,1.74252,1.74262,1.74252,1.74261,28400000.0
2005-11-09 05:28:00,1.74273,1.74273,1.74259,1.74259,87499999.0
2005-11-09 05:29:00,1.74262,1.74268,1.7426,1.74268,70299998.0
2005-11-09 05:30:00,1.7427,1.74275,1.7427,1.74275,14800000.0
2005-11-09 05:31:00,1.74268,1.74268,1.74259,1.74268,64400000.0
2005-11-09 05:32:00,1.74268,1.74268,1.74254,1.74254,26900000.0
2005-11-09 05:33:00,1.74247,1.74247,1.74233,1.74238,61200000.0
2005-11-09 05:34:00,1.74243,1.74245,1.74214,1.74237,89699999.0
2005-11-09 05:35:00,1.74237,1.74242,1.74236,1.74237,23600000.0
2005-11-09 05:36:00,1.74233,1.74238,1.74233,1.74237,22800000.0
2005-11-09 05:37:00,1.74232,1.74247,1.74232,1.74243,59800000.0
2005-11-09 05:38:00,1.74243,1.74243,1.74209,1.7423,75000001.0
2005-11-09 05:39:00,1.7425,1.7425,1.74247,1.74247,14000000.0
2005-11-09 05:40:00,1.74257,1.74262,1.74245,1.74252,115700002.0
2005-11-09 05:41:00,1.74254,1.74262,1.74246,1.74246,116100000.0
2005-11-09 05:42:00,1.74255,1.74264,1.74251,1.74259,114699999.0
2005-11-09 05:43:00,1.74252,1.74255,1.7425,1.74252,65600000.0
2005-11-09 05:44:00,1.74255,1.74255,1.74248,1.74248,74599997.0
2005-11-09 05:45:00,1.74253,1.74253,1.74253,1.74253,19600000.0
2005-11-09 05:46:00,1.74241,1.74244,1.74241,1.74244,35900000.0
2005-11-09 05:47:00,1.74241,1.74253,1.74241,1.74253,88699999.0
2005-11-09 05:48:00,1.74218,1.74232,1.74186,1.74232,72900002.0
2005-11-09 05:49:00,1.74242,1.7425,1.74242,1.7425,13600000.0
2005-11-09 05:50:00,1.74253,1.74253,1.74252,1.74252,12600000.0
2005-11-09 05:51:00,1.74247,1.74253,1.74244,1.74247,46300000.0
2005-11-09 05:52:00,1.7424,1.74245,1.7424,1.74245,30500000.0
2005-11-09 05:53:00,1.74242,1.74249,1.74229,1.74235,50100001.0
2005-11-09 05:54:00,1.74237,1.74245,1.74225,1.74243,87199997.0
2005-11-09 05:55:00,1.7424,1.74245,1.7424,1.7424,76100000.0
2005-11-09 05:56:00,1.74234,1.74235,1.74225,1.74225,48000000.0
2005-11-09 05:57:00,1.74227,1.74231,1.74223,1.74227,38900000.0
2005-11-09 05:58:00,1.74227,1.74232,1.74219,1.74222,68599999.0
2005-11-09 05:59:00,1.74214,1.74214,1.74197,1.74214,75800001.0
2005-11-09 06:00:00,1.74222,1.74222,1.74208,1.74208,104300000.0
2005-11-09 06:01:00,1.74212,1.74212,1.74202,1.74205,31700000.0
2005-11-09 06:02:00,1.7421,1.7421,1.74205,1.7421,10300000.0
2005-11-09 06:03:00,1.74216,1.74216,1.74197,1.74206,78399998.0
2005-11-09 06:04:00,1.74203,1.74203,1.74192,1.74192,10900000.0
2005-11-09 06:05:00,1.7419,1.74195,1.74187,1.7419,20000000.0
2005-11-09 06:06:00,1.7417,1.74176,1.74129,1.74129,94300000.0
2005-11-09 06:07:00,1.7419,1.74195,1.74185,1.7419,52500000.0
2005-11-09 06:08:00,1.74143,1.74161,1.74118,1.74156,84400001.0
2005-11-09 06:09:00,1.7419,1.74195,1.7419,1.7419,92500000.0
2005-11-09 06:10:00,1.7419,1.74195,1.74185,1.74195,31000000.0
2005-11-09 06:11:00,1.7418,1.7418,1.74139,1.74147,96599998.0
2005-11-09 06:12:00,1.74195,1.74195,1.74187,1.7419,85499999.0
2005-11-09 06:13:00,1.7419,1.74195,1.7419,1.7419,16700000.0
2005-11-09 06:14:00,1.7417,1.7417,1.7415,1.7415,29600000.0
2005-11-09 06:15:00,1.74195,1.74195,1.74183,1.74195,49400000.0
2005-11-09 06:16:00,1.7419,1.74197,1.74185,1.74185,65900000.0
2005-11-09 06:17:00,1.74192,1.74206,1.74189,1.74206,77499998.0
2005-11-09 06:18:00,1.74209,1.74209,1.74204,1.74207,30800000.0
2005-11-09 06:19:00,1.7417,1.74184,1.7416,1.74173,92599999.0
2005-11-09 06:20:00,1.74198,1.74207,1.74198,1.74201,62599998.0
2005-11-09 06:21:00,1.74204,1.74227,1.74204,1.74227,75300000.0
2005-11-09 06:22:00,1.74227,1.74235,1.74227,1.74235,65200000.0
2005-11-09 06:23:00,1.74238,1.74238,1.74227,1.7423,41500000.0
2005-11-09 06:24:00,1.74235,1.74235,1.74228,1.74232,100699999.0
2005-11-09 06:25:00,1.74238,1.74238,1.74225,1.74228,45400000.0
2005-11-09 06:26:00,1.74227,1.74235,1.74227,1.74235,19500000.0
2005-11-09 06:27:00,1.74222,1.74227,1.7416,1.74203,118100003.0
2005-11-09 06:28:00,1.7423,1.74238,1.7423,1.7423,13100000.0
2005-11-09 06:29:00,1.74229,1.74234,1.74221,1.74228,62699999.0
2005-11-09 06:30:00,1.7423,1.74235,1.74225,1.74235,30100001.0
2005-11-09 06:31:00,1.74232,1.74247,1.74232,1.74234,63300000.0
2005-11-09 06:32:00,1.74235,1.74257,1.74235,1.74257,126800000.0
2005-11-09 06:33:00,1.74262,1.74262,1.74262,1.74262,1200000.0
2005-11-09 06:34:00,1.74256,1.74267,1.74255,1.74255,71000000.0
2005-11-09 06:35:00,1.74248,1.74248,1.74229,1.74233,70699999.0
2005-11-09 06:36:00,1.74249,1.74258,1.74248,1.74258,54300000.0
2005-11-09 06:37:00,1.74258,1.74272,1.74254,1.74272,54399999.0
2005-11-09 06:38:00,1.7427,1.74275,1.74262,1.74275,50200001.0
2005-11-09 06:39:00,1.7427,1.74275,1.7427,1.74275,20500000.0
2005-11-09 06:40:00,1.74276,1.74283,1.74268,1.74277,53100000.0
2005-11-09 06:41:00,1.74275,1.74275,1.74268,1.74275,39900000.0
2005-11-09 06:42:00,1.74275,1.74275,1.74275,1.74275,2400000.0
2005-11-09 06:43:00,1.74273,1.74273,1.74262,1.74262,43400001.0
2005-11-09 06:44:00,1.74253,1.74253,1.74221,1.74228,33100000.0
2005-11-09 06:45:00,1.74227,1.74227,1.7421,1.74222,55299999.0
2005-11-09 06:46:00,1.74232,1.7424,1.7422,1.7424,29000000.0
2005-11-09 06:47:00,1.7424,1.74249,1.7423,1.7423,51400000.0
2005-11-09 06:48:00,1.74231,1.74231,1.7421,1.74223,37500000.0
2005-11-09 06:49:00,1.7423,1.74237,1.7423,1.74237,56300000.0
2005-11-09 06:50:00,1.7424,1.7424,1.7424,1.7424,8300000.0
2005-11-09 06:51:00,1.74241,1.74255,1.7424,1.74243,56199999.0
2005-11-09 06:52:00,1.74237,1.74238,1.74207,1.74207,16400000.0
2005-11-09 06:53:00,1.7424,1.74249,1.74229,1.74245,86700000.0
2005-11-09 06:54:00,1.74247,1.74253,1.74243,1.74253,59899999.0
2005-11-09 06:55:00,1.74253,1.74259,1.74246,1.74259,58499999.0
2005-11-09 06:56:00,1.74243,1.74256,1.74243,1.74251,38900000.0
2005-11-09 06:57:00,1.7425,1.7425,1.7425,1.7425,8200000.0
2005-11-09 06:58:00,1.7424,1.7424,1.7423,1.7423,12000000.0
2005-11-09 06:59:00,1.74204,1.74204,1.74188,1.74188,100600001.0
2005-11-09 07:00:00,1.74205,1.74205,1.74198,1.74198,36600000.0
2005-11-09 07:01:00,1.74197,1.74205,1.7419,1.74195,126800000.0
2005-11-09 07:02:00,1.74203,1.74205,1.74203,1.74205,8600000.0
2005-11-09 07:03:00,1.742,1.74207,1.742,1.742,82400001.0
2005-11-09 07:04:00,1.74205,1.74205,1.742,1.742,3400000.0
2005-11-09 07:05:00,1.74197,1.74205,1.74197,1.742,28500000.0
2005-11-09 07:06:00,1.7414,1.74163,1.7414,1.74144,57900000.0
2005-11-09 07:07:00,1.74205,1.74205,1.74192,1.74192,65099998.0
2005-11-09 07:08:00,1.74197,1.74203,1.74195,1.74203,89300000.0
2005-11-09 07:09:00,1.74199,1.74199,1.74185,1.74192,22500000.0
2005-11-09 07:10:00,1.74192,1.74198,1.7419,1.74197,47600000.0
2005-11-09 07:11:00,1.74187,1.74188,1.74187,1.74188,4800000.0
2005-11-09 07:12:00,1.74193,1.74193,1.7419,1.7419,42300000.0
2005-11-09 07:13:00,1.74195,1.74195,1.74185,1.74187,98000001.0
2005-11-09 07:14:00,1.74185,1.74195,1.74185,1.7419,88800001.0
2005-11-09 07:15:00,1.74195,1.74195,1.7418,1.74195,67199999.0
2005-11-09 07:16:00,1.74197,1.742,1.74196,1.742,29200000.0
2005-11-09 07:17:00,1.74215,1.74218,1.74207,1.74215,78399997.0
2005-11-09 07:18:00,1.74213,1.74221,1.74212,1.74212,84699996.0
2005-11-09 07:19:00,1.74212,1.74225,1.74212,1.74217,26700000.0
2005-11-09 07:20:00,1.74208,1.74215,1.74205,1.74215,58300000.0
2005-11-09 07:21:00,1.74217,1.74232,1.74217,1.74225,44700001.0
2005-11-09 07:22:00,1.74223,1.74231,1.74222,1.74222,60900000.0
2005-11-09 07:23:00,1.74212,1.74231,1.74212,1.74215,83100000.0
2005-11-09 07:24:00,1.7421,1.74215,1.74205,1.7421,86199999.0
2005-11-09 07:25:00,1.7421,1.74218,1.74202,1.7421,66200000.0
2005-11-09 07:26:00,1.74187,1.74199,1.74138,1.74186,82600001.0
2005-11-09 07:27:00,1.74205,1.74213,1.742,1.742,41800000.0
2005-11-09 07:28:00,1.74198,1.742,1.74198,1.742,24900000.0
2005-11-09 07:29:00,1.74208,1.74221,1.74204,1.74221,24500000.0
2005-11-09 07:30:00,1.74221,1.74221,1.74214,1.74214,2200000.0
2005-11-09 07:31:00,1.74208,1.74213,1.74205,1.7421,83400000.0
2005-11-09 07:32:00,1.74207,1.74212,1.74205,1.7421,54650001.0
2005-11-09 07:33:00,1.74214,1.74214,1.74201,1.74207,41200000.0
2005-11-09 07:34:00,1.74185,1.74189,1.74132,1.74139,76200001.0
2005-11-09 07:35:00,1.74208,1.74214,1.74202,1.74209,70999999.0
2005-11-09 07:36:00,1.74215,1.74215,1.7421,1.7421,99699999.0
2005-11-09 07:37:00,1.7421,1.7421,1.7421,1.7421,28600000.0
2005-11-09 07:38:00,1.74208,1.74218,1.74208,1.74218,16300000.0
2005-11-09 07:39:00,1.7421,1.7421,1.7421,1.7421,29900000.0
2005-11-09 07:40:00,1.74212,1.7422,1.74206,1.74212,18000000.0
2005-11-09 07:41:00,1.74211,1.74211,1.74204,1.74204,7700000.0
2005-11-09 07:42:00,1.74202,1.74209,1.74187,1.74187,52100001.0
2005-11-09 07:43:00,1.74166,1.74182,1.7416,1.7416,47100000.0
2005-11-09 07:44:00,1.74195,1.74207,1.74195,1.74203,92500001.0
2005-11-09 07:45:00,1.74197,1.74204,1.74197,1.742,12700000.0
2005-11-09 07:46:00,1.74198,1.74202,1.74198,1.742,39700000.0
2005-11-09 07:47:00,1.74195,1.742,1.74195,1.742,21700000.0
2005-11-09 07:48:00,1.74204,1.74204,1.74194,1.74194,22200000.0
2005-11-09 07:49:00,1.7419,1.74198,1.7419,1.74195,90699999.0
2005-11-09 07:50:00,1.7419,1.7419,1.74187,1.74187,19599999.0
2005-11-09 07:51:00,1.7419,1.74195,1.7419,1.7419,44000000.0
2005-11-09 07:52:00,1.74195,1.74195,1.7418,1.74192,49000000.0
2005-11-09 07:53:00,1.74186,1.74186,1.74181,1.74181,18400000.0
2005-11-09 07:54:00,1.74188,1.74191,1.74183,1.74183,54300000.0
2005-11-09 07:55:00,1.74184,1.74186,1.74184,1.74186,30700000.0
2005-11-09 07:56:00,1.74195,1.74195,1.74188,1.74188,5300000.0
2005-11-09 07:57:00,1.74184,1.74186,1.74184,1.74186,5300000.0
2005-11-09 07:58:00,1.74183,1.74201,1.74183,1.74201,55500000.0
2005-11-09 07:59:00,1.74195,1.74205,1.74192,1.74199,47900000.0
2005-11-09 08:00:00,1.74184,1.74186,1.74184,1.74186,8300000.0
2005-11-09 08:01:00,1.74193,1.74193,1.74174,1.74174,110000000.0
2005-11-09 08:02:00,1.74187,1.74207,1.74187,1.74201,92099999.0
2005-11-09 08:03:00,1.74217,1.74234,1.74217,1.74229,30600000.0
2005-11-09 08:04:00,1.74232,1.74243,1.74231,1.74237,94800001.0
2005-11-09 08:05:00,1.74235,1.74239,1.7422,1.7422,73300000.0
2005-11-09 08:06:00,1.7421,1.74218,1.7421,1.74218,24800000.0
2005-11-09 08:07:00,1.74216,1.74234,1.74216,1.74228,59099999.0
2005-11-09 08:08:00,1.74226,1.74231,1.74214,1.74219,73199999.0
2005-11-09 08:09:00,1.7422,1.74227,1.74218,1.74227,69499999.0
2005-11-09 08:10:00,1.7422,1.74232,1.74217,1.74227,90999999.0
2005-11-09 08:11:00,1.7423,1.74233,1.74223,1.74223,28699999.0
2005-11-09 08:12:00,1.74223,1.74237,1.74223,1.74229,94399998.0
2005-11-09 08:13:00,1.7423,1.74235,1.74228,1.74228,33700000.0
2005-11-09 08:14:00,1.74235,1.74247,1.74235,1.74246,74600001.0
2005-11-09 08:15:00,1.74242,1.74242,1.74222,1.7423,56199999.0
2005-11-09 08:16:00,1.74217,1.74223,1.74217,1.74223,14300000.0
2005-11-09 08:17:00,1.74217,1.7423,1.74214,1.74229,52400000.0
2005-11-09 08:18:00,1.74235,1.74245,1.74235,1.74242,19300000.0
2005-11-09 08:19:00,1.74246,1.74252,1.74242,1.74252,34500001.0
2005-11-09 08:20:00,1.74253,1.74253,1.74238,1.74247,92600002.0
2005-11-09 08:21:00,1.74237,1.74237,1.74227,1.74229,65200000.0
2005-11-09 08:22:00,1.74238,1.74242,1.74238,1.74242,36100000.0
2005-11-09 08:23:00,1.74245,1.74245,1.74245,1.74245,7200000.0
2005-11-09 08:24:00,1.7424,1.74245,1.7423,1.74245,51800000.0
2005-11-09 08:25:00,1.74236,1.74239,1.74218,1.74219,53999999.0
2005-11-09 08:26:00,1.74218,1.74221,1.74209,1.74218,105800000.0
2005-11-09 08:27:00,1.74218,1.74222,1.74204,1.74204,27000000.0
2005-11-09 08:28:00,1.74194,1.74218,1.74194,1.74215,96799999.0
2005-11-09 08:29:00,1.74222,1.74223,1.74208,1.74208,18900000.0
2005-11-09 08:30:00,1.74212,1.74217,1.74211,1.74211,43900000.0
2005-11-09 08:31:00,1.74208,1.74218,1.74205,1.74215,39800000.0
2005-11-09 08:32:00,1.74212,1.74212,1.74202,1.74207,76900000.0
2005-11-09 08:33:00,1.74172,1.7419,1.7416,1.74179,146299997.0
2005-11-09 08:34:00,1.74204,1.74212,1.74201,1.74209,47300000.0
2005-11-09 08:35:00,1.74217,1.74222,1.74202,1.74202,65100001.0
2005-11-09 08:36:00,1.74206,1.74217,1.74202,1.74202,43899999.0
2005-11-09 08:37:00,1.742,1.74216,1.742,1.74201,58200000.0
2005-11-09 08:38:00,1.74202,1.74211,1.742,1.74205,79000002.0
2005-11-09 08:39:00,1.74199,1.74203,1.74191,1.74191,86199998.0
2005-11-09 08:40:00,1.74207,1.74214,1.74192,1.74192,118200000.0
2005-11-09 08:41:00,1.74198,1.74213,1.74196,1.74209,147800001.0
2005-11-09 08:42:00,1.74217,1.74219,1.74203,1.74214,27600000.0
2005-11-09 08:43:00,1.74227,1.74232,1.74218,1.74227,53800000.0
2005-11-09 08:44:00,1.74232,1.7424,1.74222,1.74226,42100000.0
2005-11-09 08:45:00,1.74233,1.74233,1.74209,1.74212,51300001.0
2005-11-09 08:46:00,1.74204,1.74215,1.74204,1.74209,76699999.0
2005-11-09 08:47:00,1.74207,1.74212,1.74207,1.7421,56300000.0
2005-11-09 08:48:00,1.74217,1.74221,1.74207,1.74207,32300000.0
2005-11-09 08:49:00,1.74228,1.7424,1.74228,1.7424,39500000.0
2005-11-09 08:50:00,1.74237,1.74243,1.74235,1.74242,106500002.0
2005-11-09 08:51:00,1.74238,1.74272,1.74236,1.74266,56000001.0
2005-11-09 08:52:00,1.74272,1.7429,1.74262,1.7429,17400000.0
2005-11-09 08:53:00,1.743,1.74318,1.743,1.74312,51500000.0
2005-11-09 08:54:00,1.74321,1.74364,1.74321,1.74342,71099999.0
2005-11-09 08:55:00,1.74334,1.74352,1.74334,1.74352,32400000.0
2005-11-09 08:56:00,1.74361,1.74365,1.74357,1.74358,61300001.0
2005-11-09 08:57:00,1.7437,1.7437,1.74359,1.74367,22800000.0
2005-11-09 08:58:00,1.74363,1.74363,1.74345,1.74345,21100000.0
2005-11-09 08:59:00,1.74346,1.74354,1.74346,1.74349,54100001.0
2005-11-09 09:00:00,1.74347,1.74347,1.74335,1.74335,67800001.0
2005-11-09 09:01:00,1.74332,1.74332,1.74314,1.74316,30700000.0
2005-11-09 09:02:00,1.74319,1.74323,1.74315,1.74317,42400001.0
2005-11-09 09:03:00,1.74326,1.74358,1.74326,1.74355,95299998.0
2005-11-09 09:04:00,1.74344,1.74344,1.74325,1.74325,71799999.0
2005-11-09 09:05:00,1.74333,1.74341,1.74329,1.74336,136199999.0
2005-11-09 09:06:00,1.74337,1.74341,1.74335,1.74341,51100000.0
2005-11-09 09:07:00,1.74339,1.74355,1.74327,1.74327,64000000.0
2005-11-09 09:08:00,1.7433,1.74354,1.7433,1.74354,82300002.0
2005-11-09 09:09:00,1.74363,1.74368,1.74343,1.74361,48200000.0
2005-11-09 09:10:00,1.74363,1.74363,1.74351,1.74362,44700000.0
2005-11-09 09:11:00,1.74369,1.74369,1.74368,1.74368,10300000.0
2005-11-09 09:12:00,1.74373,1.74373,1.74357,1.74373,49800000.0
2005-11-09 09:13:00,1.74375,1.74385,1.74375,1.74385,25799999.0
2005-11-09 09:14:00,1.74385,1.74417,1.74385,1.74416,25400000.0
2005-11-09 09:15:00,1.74415,1.74425,1.74406,1.74408,140200000.0
2005-11-09 09:16:00,1.74408,1.74419,1.74408,1.74415,39200000.0
2005-11-09 09:17:00,1.74418,1.74419,1.74386,1.74386,81299999.0
2005-11-09 09:18:00,1.74373,1.74373,1.74362,1.74362,29300001.0
2005-11-09 09:19:00,1.74351,1.74351,1.74317,1.74317,72500000.0
2005-11-09 09:20:00,1.7431,1.74315,1.7431,1.7431,37100000.0
2005-11-09 09:21:00,1.7431,1.7431,1.7431,1.7431,66599997.0
2005-11-09 09:22:00,1.74319,1.7434,1.74319,1.7434,9800000.0
2005-11-09 09:23:00,1.74347,1.74359,1.74347,1.74348,50400001.0
2005-11-09 09:24:00,1.74348,1.74357,1.74347,1.74357,54999999.0
2005-11-09 09:25:00,1.74362,1.7438,1.74358,1.74369,99000002.0
2005-11-09 09:26:00,1.74372,1.74379,1.74368,1.74368,86899998.0
2005-11-09 09:27:00,1.7437,1.74377,1.74365,1.74365,46200000.0
2005-11-09 09:28:00,1.74369,1.74387,1.74367,1.7438,79500000.0
2005-11-09 09:29:00,1.74385,1.74393,1.7437,1.74389,78900001.0
2005-11-09 09:30:00,1.74383,1.74401,1.7438,1.74401,59400001.0
2005-11-09 09:31:00,1.74401,1.74401,1.74361,1.74362,113300000.0
2005-11-09 09:32:00,1.74346,1.74346,1.74308,1.74308,25400000.0
2005-11-09 09:33:00,1.74305,1.74305,1.743,1.743,13800000.0
2005-11-09 09:34:00,1.74313,1.74333,1.74311,1.74311,63500000.0
2005-11-09 09:35:00,1.74293,1.74293,1.74274,1.74284,48200001.0
2005-11-09 09:36:00,1.74266,1.74279,1.7425,1.7425,56899999.0
2005-11-09 09:37:00,1.74221,1.74221,1.74194,1.74201,76099999.0
2005-11-09 09:38:00,1.7422,1.74243,1.7422,1.74235,38000000.0
2005-11-09 09:39:00,1.74226,1.74255,1.74226,1.7425,75099999.0
2005-11-09 09:40:00,1.7424,1.7424,1.74233,1.74233,31500000.0
2005-11-09 09:41:00,1.74204,1.74232,1.74204,1.74229,41600000.0
2005-11-09 09:42:00,1.74228,1.74228,1.74208,1.74216,58000000.0
2005-11-09 09:43:00,1.7422,1.74247,1.7422,1.74241,58499999.0
2005-11-09 09:44:00,1.74248,1.74249,1.74232,1.74233,106300000.0
2005-11-09 09:45:00,1.74225,1.7424,1.74224,1.7424,37100001.0
2005-11-09 09:46:00,1.74238,1.74238,1.74225,1.74235,27900000.0
2005-11-09 09:47:00,1.74233,1.74238,1.74228,1.7423,63000001.0
2005-11-09 09:48:00,1.74233,1.74233,1.74228,1.74228,54400000.0
2005-11-09 09:49:00,1.74237,1.7424,1.74233,1.74238,85200000.0
2005-11-09 09:50:00,1.74234,1.74234,1.74234,1.74234,12800000.0
2005-11-09 09:51:00,1.74228,1.74231,1.74215,1.74218,45900000.0
2005-11-09 09:52:00,1.74206,1.74222,1.74206,1.74213,36700000.0
2005-11-09 09:53:00,1.74222,1.74229,1.74222,1.74226,35100000.0
2005-11-09 09:54:00,1.74223,1.74254,1.74223,1.74254,46100000.0
2005-11-09 09:55:00,1.74258,1.74263,1.74246,1.74257,55400000.0
2005-11-09 09:56:00,1.74265,1.74265,1.74257,1.74265,40500000.0
2005-11-09 09:57:00,1.74262,1.74262,1.74247,1.74257,35300000.0
2005-11-09 09:58:00,1.74253,1.74253,1.74246,1.7425,83100001.0
2005-11-09 09:59:00,1.74245,1.74255,1.74245,1.74255,75500001.0
2005-11-09 10:00:00,1.74245,1.74245,1.74209,1.74209,27000000.0
2005-11-09 10:01:00,1.74211,1.74222,1.7421,1.74217,89700001.0
2005-11-09 10:02:00,1.74208,1.7422,1.742,1.7421,69600000.0
2005-11-09 10:03:00,1.74212,1.74212,1.74192,1.74192,68800000.0
2005-11-09 10:04:00,1.74189,1.74197,1.74186,1.74191,34000000.0
2005-11-09 10:05:00,1.74192,1.74202,1.74192,1.74199,17800000.0
2005-11-09 10:06:00,1.74188,1.74188,1.7416,1.7416,39600000.0
2005-11-09 10:07:00,1.7419,1.74206,1.74185,1.74185,46000000.0
2005-11-09 10:08:00,1.74185,1.74185,1.74162,1.74164,30100000.0
2005-11-09 10:09:00,1.74158,1.7419,1.74154,1.7419,70400000.0
2005-11-09 10:10:00,1.742,1.74204,1.74193,1.742,89100001.0
2005-11-09 10:11:00,1.74197,1.74209,1.74197,1.74201,38899998.0
2005-11-09 10:12:00,1.742,1.74206,1.74195,1.74198,69700000.0
2005-11-09 10:13:00,1.74195,1.74203,1.74195,1.74203,51400001.0
2005-11-09 10:14:00,1.74199,1.74212,1.74199,1.74207,73399999.0
2005-11-09 10:15:00,1.74207,1.74225,1.74202,1.74225,83599999.0
2005-11-09 10:16:00,1.7423,1.74239,1.7423,1.74233,43600000.0
2005-11-09 10:17:00,1.74228,1.7423,1.74212,1.74218,29469999.0
2005-11-09 10:18:00,1.74211,1.74223,1.74211,1.74223,41800000.0
2005-11-09 10:19:00,1.74203,1.74211,1.74171,1.74191,58399999.0
2005-11-09 10:20:00,1.7422,1.7423,1.74216,1.74228,75100002.0
2005-11-09 10:21:00,1.74208,1.74292,1.74208,1.74268,69699999.0
2005-11-09 10:22:00,1.74243,1.74271,1.74241,1.74253,31200000.0
2005-11-09 10:23:00,1.74252,1.74266,1.7425,1.74252,60300000.0
2005-11-09 10:24:00,1.74253,1.74258,1.74253,1.74258,14200000.0
2005-11-09 10:25:00,1.74266,1.74272,1.74253,1.74272,67800000.0
2005-11-09 10:26:00,1.7427,1.7427,1.74254,1.74263,83999999.0
2005-11-09 10:27:00,1.74262,1.74263,1.74249,1.7425,48900000.0
2005-11-09 10:28:00,1.74252,1.74257,1.7425,1.74257,91900001.0
2005-11-09 10:29:00,1.74253,1.74265,1.74253,1.74255,70700000.0
2005-11-09 10:30:00,1.74279,1.74327,1.74279,1.74316,76099999.0
2005-11-09 10:31:00,1.74315,1.74336,1.7431,1.74336,65599999.0
2005-11-09 10:32:00,1.74313,1.74313,1.74269,1.74269,47500001.0
2005-11-09 10:33:00,1.74276,1.74279,1.74261,1.74261,106099999.0
2005-11-09 10:34:00,1.74255,1.74255,1.74241,1.74251,71399999.0
2005-11-09 10:35:00,1.7425,1.74258,1.74238,1.74242,76799998.0
2005-11-09 10:36:00,1.7423,1.7423,1.74191,1.74191,32600000.0
2005-11-09 10:37:00,1.74185,1.74199,1.74178,1.74187,83000001.0
2005-11-09 10:38:00,1.74178,1.74178,1.74139,1.74156,79500000.0
2005-11-09 10:39:00,1.7416,1.74185,1.7416,1.7418,46300000.0
2005-11-09 10:40:00,1.74189,1.7419,1.74182,1.74187,61000001.0
2005-11-09 10:41:00,1.74185,1.74216,1.74185,1.74212,36500000.0
2005-11-09 10:42:00,1.74223,1.74223,1.74204,1.74216,42600000.0
2005-11-09 10:43:00,1.74222,1.74222,1.74205,1.74215,133300002.0
2005-11-09 10:44:00,1.74213,1.74227,1.74209,1.74221,117400000.0
2005-11-09 10:45:00,1.74215,1.74215,1.74205,1.74213,78899998.0
2005-11-09 10:46:00,1.74208,1.74218,1.74201,1.74212,74700001.0
2005-11-09 10:47:00,1.74214,1.74225,1.74214,1.74225,44800000.0
2005-11-09 10:48:00,1.74219,1.74226,1.74219,1.74226,15600000.0
2005-11-09 10:49:00,1.7423,1.7423,1.74214,1.74221,42399999.0
2005-11-09 10:50:00,1.74221,1.74228,1.74215,1.74215,13800000.0
2005-11-09 10:51:00,1.74216,1.74217,1.74207,1.74213,62200001.0
2005-11-09 10:52:00,1.74229,1.74229,1.74207,1.74207,51600000.0
2005-11-09 10:53:00,1.74215,1.7423,1.74215,1.7423,16799999.0
2005-11-09 10:54:00,1.7424,1.74252,1.74238,1.74247,43099999.0
2005-11-09 10:55:00,1.74249,1.74258,1.74237,1.74258,54800000.0
2005-11-09 10:56:00,1.74264,1.74274,1.74258,1.74269,107399999.0
2005-11-09 10:57:00,1.74265,1.74265,1.74257,1.74265,28800000.0
2005-11-09 10:58:00,1.74263,1.74271,1.74248,1.74252,115300001.0
2005-11-09 10:59:00,1.7425,1.7426,1.74238,1.7424,111000001.0
2005-11-09 11:00:00,1.74228,1.74269,1.74228,1.74257,57299999.0
2005-11-09 11:01:00,1.74248,1.74257,1.74246,1.74251,88800001.0
2005-11-09 11:02:00,1.7425,1.74253,1.7424,1.7424,43800000.0
2005-11-09 11:03:00,1.74244,1.74249,1.74239,1.74244,57900000.0
2005-11-09 11:04:00,1.74237,1.74251,1.74237,1.74237,51900000.0
2005-11-09 11:05:00,1.74242,1.7426,1.74242,1.74246,68900000.0
2005-11-09 11:06:00,1.74252,1.74252,1.74235,1.74235,68599999.0
2005-11-09 11:07:00,1.74241,1.74252,1.74241,1.74245,50799999.0
2005-11-09 11:08:00,1.74258,1.7428,1.74253,1.7428,52200000.0
2005-11-09 11:09:00,1.74284,1.74298,1.74284,1.7429,96400000.0
2005-11-09 11:10:00,1.7429,1.74298,1.74287,1.74289,111099999.0
2005-11-09 11:11:00,1.7428,1.7428,1.74265,1.74268,88999998.0
2005-11-09 11:12:00,1.7428,1.743,1.7428,1.74286,101400000.0
2005-11-09 11:13:00,1.74289,1.74293,1.7428,1.74288,71100001.0
2005-11-09 11:14:00,1.74268,1.74268,1.74245,1.74245,53400000.0
2005-11-09 11:15:00,1.74235,1.74235,1.74225,1.74225,25200000.0
2005-11-09 11:16:00,1.74223,1.74243,1.74223,1.74243,47700000.0
2005-11-09 11:17:00,1.74247,1.74269,1.74247,1.7426,37200000.0
2005-11-09 11:18:00,1.74266,1.74275,1.74262,1.74272,69700000.0
2005-11-09 11:19:00,1.74265,1.74286,1.74265,1.7428,53200000.0
2005-11-09 11:20:00,1.74292,1.74294,1.74287,1.74288,87100001.0
2005-11-09 11:21:00,1.74293,1.74298,1.7429,1.74295,89199999.0
2005-11-09 11:22:00,1.74289,1.74291,1.74276,1.74278,65100000.0
2005-11-09 11:23:00,1.74278,1.74283,1.74275,1.74279,58399998.0
2005-11-09 11:24:00,1.74287,1.7429,1.74278,1.74287,63200000.0
2005-11-09 11:25:00,1.74276,1.74295,1.74274,1.74295,55599999.0
2005-11-09 11:26:00,1.74304,1.74304,1.7429,1.7429,62300001.0
2005-11-09 11:27:00,1.7429,1.74301,1.7428,1.7428,58900001.0
2005-11-09 11:28:00,1.74288,1.74289,1.74256,1.74256,67500000.0
2005-11-09 11:29:00,1.74248,1.74251,1.74236,1.74246,112499998.0
2005-11-09 11:30:00,1.74226,1.74226,1.74149,1.7419,77500000.0
2005-11-09 11:31:00,1.74183,1.74191,1.7417,1.7417,66399999.0
2005-11-09 11:32:00,1.74155,1.74155,1.74114,1.74123,67699998.0
2005-11-09 11:33:00,1.74112,1.74112,1.74064,1.74108,130900003.0
2005-11-09 11:34:00,1.74113,1.74113,1.74091,1.74096,36100000.0
2005-11-09 11:35:00,1.74088,1.74101,1.74077,1.74101,126500001.0
2005-11-09 11:36:00,1.741,1.74134,1.741,1.74134,81299999.0
2005-11-09 11:37:00,1.7415,1.74155,1.74132,1.74146,77100000.0
2005-11-09 11:38:00,1.74157,1.74159,1.74134,1.74134,79899998.0
2005-11-09 11:39:00,1.74121,1.74121,1.74086,1.74086,60800002.0
2005-11-09 11:40:00,1.74079,1.74095,1.74073,1.74086,84999999.0
2005-11-09 11:41:00,1.741,1.7411,1.74094,1.74094,74200000.0
2005-11-09 11:42:00,1.74082,1.74082,1.74037,1.74037,114500000.0
2005-11-09 11:43:00,1.74016,1.74019,1.74009,1.74009,64400001.0
2005-11-09 11:44:00,1.74012,1.74012,1.73968,1.73974,54599998.0
2005-11-09 11:45:00,1.73982,1.73997,1.73982,1.7399,92900000.0
2005-11-09 11:46:00,1.73993,1.73998,1.73986,1.73989,87000000.0
2005-11-09 11:47:00,1.74002,1.74002,1.73991,1.73997,97299999.0
2005-11-09 11:48:00,1.74002,1.7402,1.74002,1.7402,49200000.0
2005-11-09 11:49:00,1.74015,1.74034,1.74008,1.74008,62100001.0
2005-11-09 11:50:00,1.74002,1.74002,1.73964,1.73969,66599999.0
2005-11-09 11:51:00,1.73962,1.73962,1.73934,1.73935,54199999.0
2005-11-09 11:52:00,1.73935,1.73947,1.73935,1.73944,43900000.0
2005-11-09 11:53:00,1.73942,1.73942,1.73921,1.73931,27900000.0
2005-11-09 11:54:00,1.73937,1.73941,1.73927,1.73933,65900000.0
2005-11-09 11:55:00,1.7394,1.73943,1.7394,1.73942,27200000.0
2005-11-09 11:56:00,1.73947,1.73969,1.73947,1.73964,37000000.0
2005-11-09 11:57:00,1.73957,1.73957,1.73938,1.73947,71500000.0
2005-11-09 11:58:00,1.73934,1.73936,1.73912,1.73912,43200000.0
2005-11-09 11:59:00,1.73915,1.73968,1.73915,1.73968,70500000.0
2005-11-09 12:00:00,1.7398,1.73984,1.73969,1.73971,82000000.0
2005-11-09 12:01:00,1.73978,1.73995,1.73972,1.73979,70500000.0
2005-11-09 12:02:00,1.73988,1.74,1.73978,1.73988,45699999.0
2005-11-09 12:03:00,1.73991,1.73994,1.73981,1.73994,39399999.0
2005-11-09 12:04:00,1.74,1.74025,1.74,1.74005,60900000.0
2005-11-09 12:05:00,1.74007,1.74007,1.73982,1.73982,31300000.0
2005-11-09 12:06:00,1.73977,1.73998,1.73977,1.73985,24000000.0
2005-11-09 12:07:00,1.73997,1.74023,1.73997,1.74017,53200000.0
2005-11-09 12:08:00,1.74017,1.74049,1.74017,1.74049,66199999.0
2005-11-09 12:09:00,1.74052,1.74052,1.74042,1.74052,40300000.0
2005-11-09 12:10:00,1.74043,1.74043,1.73978,1.73978,44800000.0
2005-11-09 12:11:00,1.73966,1.73976,1.73955,1.73955,77100000.0
2005-11-09 12:12:00,1.73952,1.73961,1.73951,1.73951,58599999.0
2005-11-09 12:13:00,1.73945,1.73945,1.73916,1.73918,79699999.0
2005-11-09 12:14:00,1.73924,1.73925,1.73916,1.73925,49899998.0
2005-11-09 12:15:00,1.73933,1.73933,1.73923,1.73927,71700002.0
2005-11-09 12:16:00,1.73934,1.73952,1.73934,1.73952,37300000.0
2005-11-09 12:17:00,1.7396,1.73965,1.73955,1.73961,46999999.0
2005-11-09 12:18:00,1.7396,1.7398,1.73954,1.7398,78699999.0
2005-11-09 12:19:00,1.73987,1.73987,1.7396,1.73964,75200000.0
2005-11-09 12:20:00,1.73989,1.73998,1.73988,1.73997,85299998.0
2005-11-09 12:21:00,1.73987,1.73997,1.73987,1.73997,60000000.0
2005-11-09 12:22:00,1.73993,1.7404,1.73992,1.7404,51600000.0
2005-11-09 12:23:00,1.74057,1.74059,1.74045,1.74045,10500000.0
2005-11-09 12:24:00,1.74035,1.74035,1.73996,1.73996,51500000.0
2005-11-09 12:25:00,1.73983,1.73985,1.7397,1.73985,58600000.0
2005-11-09 12:26:00,1.7398,1.7398,1.73954,1.73954,55900000.0
2005-11-09 12:27:00,1.73931,1.73931,1.73924,1.73924,6700000.0
2005-11-09 12:28:00,1.73906,1.73923,1.73895,1.7391,84300002.0
2005-11-09 12:29:00,1.73927,1.73943,1.73908,1.73943,61999999.0
2005-11-09 12:30:00,1.73941,1.73943,1.73914,1.73943,83900000.0
2005-11-09 12:31:00,1.73953,1.74017,1.73946,1.74017,84099997.0
2005-11-09 12:32:00,1.74014,1.74014,1.73957,1.73968,140399998.0
2005-11-09 12:33:00,1.73968,1.73968,1.73947,1.73953,49700000.0
2005-11-09 12:34:00,1.73953,1.73955,1.73944,1.73952,42300000.0
2005-11-09 12:35:00,1.7396,1.73963,1.73954,1.73957,90899998.0
2005-11-09 12:36:00,1.73957,1.73963,1.7395,1.73958,47899999.0
2005-11-09 12:37:00,1.73942,1.73942,1.73932,1.73932,37100000.0
2005-11-09 12:38:00,1.73915,1.73921,1.73905,1.73921,50700000.0
2005-11-09 12:39:00,1.73916,1.73923,1.7391,1.7391,41800000.0
2005-11-09 12:40:00,1.73912,1.73917,1.73906,1.73914,24200000.0
2005-11-09 12:41:00,1.73902,1.73905,1.73897,1.73897,76399998.0
2005-11-09 12:42:00,1.73899,1.73899,1.73881,1.73881,39200000.0
2005-11-09 12:43:00,1.73872,1.73872,1.73831,1.73837,117700002.0
2005-11-09 12:44:00,1.73835,1.73836,1.73826,1.73835,91499998.0
2005-11-09 12:45:00,1.73843,1.73866,1.73836,1.73865,60200000.0
2005-11-09 12:46:00,1.73872,1.73872,1.73851,1.73861,121299997.0
2005-11-09 12:47:00,1.73861,1.73861,1.73849,1.73858,76300000.0
2005-11-09 12:48:00,1.73862,1.73869,1.73837,1.73837,67100001.0
2005-11-09 12:49:00,1.73835,1.73839,1.73807,1.73807,42699998.0
2005-11-09 12:50:00,1.73803,1.73811,1.7379,1.73804,79800003.0
2005-11-09 12:51:00,1.73795,1.73821,1.7379,1.73821,49700000.0
2005-11-09 12:52:00,1.73818,1.7384,1.73818,1.73838,73400000.0
2005-11-09 12:53:00,1.73829,1.73841,1.73822,1.73831,88000002.0
2005-11-09 12:54:00,1.73828,1.73838,1.73825,1.73838,91600000.0
2005-11-09 12:55:00,1.73841,1.7387,1.73841,1.7387,81899999.0
2005-11-09 12:56:00,1.73872,1.73879,1.73855,1.73855,21200000.0
2005-11-09 12:57:00,1.73853,1.73868,1.73842,1.73868,37100000.0
2005-11-09 12:58:00,1.73875,1.73875,1.73862,1.7387,41900000.0
2005-11-09 12:59:00,1.73846,1.73879,1.73846,1.73879,18400000.0
2005-11-09 13:00:00,1.73893,1.73893,1.73876,1.73878,96200000.0
2005-11-09 13:01:00,1.73865,1.73883,1.73865,1.73883,31800000.0
2005-11-09 13:02:00,1.73879,1.73883,1.73853,1.73853,84200001.0
2005-11-09 13:03:00,1.73858,1.73862,1.73808,1.7381,45400000.0
2005-11-09 13:04:00,1.73786,1.73789,1.73751,1.73752,62000001.0
2005-11-09 13:05:00,1.73723,1.73737,1.73716,1.73727,83000002.0
2005-11-09 13:06:00,1.73738,1.73757,1.73737,1.73752,61500001.0
2005-11-09 13:07:00,1.73757,1.73769,1.73757,1.73759,101000001.0
2005-11-09 13:08:00,1.7376,1.73769,1.73751,1.73769,56700000.0
2005-11-09 13:09:00,1.73754,1.73754,1.73702,1.73702,30300000.0
2005-11-09 13:10:00,1.73691,1.73699,1.73685,1.73691,64900001.0
2005-11-09 13:11:00,1.73682,1.73699,1.73682,1.73695,86699998.0
2005-11-09 13:12:00,1.73702,1.73718,1.73699,1.73715,78199998.0
2005-11-09 13:13:00,1.737,1.73714,1.737,1.73707,80999998.0
2005-11-09 13:14:00,1.73697,1.73697,1.73685,1.73693,43000000.0
2005-11-09 13:15:00,1.73688,1.73688,1.73664,1.7367,47499999.0
2005-11-09 13:16:00,1.73686,1.73686,1.73663,1.73663,80800000.0
2005-11-09 13:17:00,1.7366,1.73661,1.73643,1.73661,70399999.0
2005-11-09 13:18:00,1.73667,1.73672,1.73636,1.73636,69400002.0
2005-11-09 13:19:00,1.73641,1.73663,1.73641,1.73663,37300000.0
2005-11-09 13:20:00,1.73669,1.73694,1.73669,1.73694,41000000.0
2005-11-09 13:21:00,1.73702,1.73702,1.7368,1.7368,44099999.0
2005-11-09 13:22:00,1.73693,1.7372,1.73693,1.73701,67600002.0
2005-11-09 13:23:00,1.73707,1.73708,1.73702,1.73703,28500000.0
2005-11-09 13:24:00,1.73698,1.73701,1.73689,1.73694,30800000.0
2005-11-09 13:25:00,1.73697,1.73701,1.73691,1.73691,55599999.0
2005-11-09 13:26:00,1.7368,1.73694,1.73672,1.73677,59200002.0
2005-11-09 13:27:00,1.73678,1.737,1.73669,1.737,43100000.0
2005-11-09 13:28:00,1.73702,1.73703,1.73675,1.73675,88499998.0
2005-11-09 13:29:00,1.73681,1.73693,1.73681,1.73682,70300000.0
2005-11-09 13:30:00,1.73685,1.73701,1.73671,1.73671,110770001.0
2005-11-09 13:31:00,1.73667,1.73667,1.73647,1.7365,32699999.0
2005-11-09 13:32:00,1.73639,1.73639,1.73627,1.73627,62999999.0
2005-11-09 13:33:00,1.73627,1.73627,1.73613,1.73613,37800000.0
2005-11-09 13:34:00,1.73609,1.73619,1.73609,1.73611,38400000.0
2005-11-09 13:35:00,1.73621,1.73629,1.73621,1.73629,37900000.0
2005-11-09 13:36:00,1.73642,1.73642,1.73622,1.73641,119300003.0
2005-11-09 13:37:00,1.73647,1.73651,1.73633,1.73633,42100000.0
2005-11-09 13:38:00,1.73641,1.73668,1.73641,1.73658,64500000.0
2005-11-09 13:39:00,1.73664,1.73671,1.73661,1.73668,70500001.0
2005-11-09 13:40:00,1.73677,1.73678,1.73654,1.73664,98399999.0
2005-11-09 13:41:00,1.73672,1.73681,1.73658,1.7367,91199998.0
2005-11-09 13:42:00,1.73672,1.73694,1.73662,1.73674,61399998.0
2005-11-09 13:43:00,1.7368,1.73691,1.7368,1.7368,83400000.0
2005-11-09 13:44:00,1.73679,1.73718,1.73672,1.73718,79900000.0
2005-11-09 13:45:00,1.73725,1.73736,1.73725,1.73734,80700002.0
2005-11-09 13:46:00,1.73727,1.73728,1.73724,1.73728,42599999.0
2005-11-09 13:47:00,1.73733,1.73752,1.73733,1.73743,55350002.0
2005-11-09 13:48:00,1.73748,1.73763,1.73748,1.73763,131400000.0
2005-11-09 13:49:00,1.73763,1.73763,1.73745,1.73757,92399998.0
2005-11-09 13:50:00,1.73754,1.7376,1.7375,1.73754,126100000.0
2005-11-09 13:51:00,1.73757,1.73773,1.73757,1.73762,60500001.0
2005-11-09 13:52:00,1.73767,1.73775,1.73763,1.7377,83000001.0
2005-11-09 13:53:00,1.73765,1.73771,1.73764,1.73766,88999999.0
2005-11-09 13:54:00,1.73763,1.73763,1.73747,1.73754,39500000.0
2005-11-09 13:55:00,1.73747,1.73747,1.73732,1.73732,58800000.0
2005-11-09 13:56:00,1.7373,1.7373,1.73686,1.73686,43400000.0
2005-11-09 13:57:00,1.73692,1.73696,1.73683,1.73683,23800000.0
2005-11-09 13:58:00,1.73683,1.73683,1.73674,1.73674,36600000.0
2005-11-09 13:59:00,1.73688,1.73702,1.73688,1.73697,71600000.0
2005-11-09 14:00:00,1.73695,1.73708,1.73688,1.73688,69400000.0
2005-11-09 14:01:00,1.73699,1.73716,1.73698,1.73715,54999999.0
2005-11-09 14:02:00,1.73725,1.73736,1.73723,1.73723,35900001.0
2005-11-09 14:03:00,1.73736,1.73743,1.7373,1.73743,51600000.0
2005-11-09 14:04:00,1.73752,1.73757,1.7374,1.7374,63099999.0
2005-11-09 14:05:00,1.73729,1.73732,1.73726,1.73727,48900001.0
2005-11-09 14:06:00,1.73725,1.7375,1.73725,1.73747,27400000.0
2005-11-09 14:07:00,1.73751,1.73759,1.73749,1.7375,49300000.0
2005-11-09 14:08:00,1.73757,1.73766,1.73751,1.73766,32600000.0
2005-11-09 14:09:00,1.73769,1.73789,1.73766,1.73787,49300001.0
2005-11-09 14:10:00,1.738,1.73807,1.73797,1.73807,73899999.0
2005-11-09 14:11:00,1.73797,1.73811,1.73795,1.73795,66499999.0
2005-11-09 14:12:00,1.73784,1.73797,1.73784,1.73793,39599999.0
2005-11-09 14:13:00,1.73778,1.73778,1.73742,1.7375,84599999.0
2005-11-09 14:14:00,1.73749,1.73787,1.73749,1.73787,72499999.0
2005-11-09 14:15:00,1.73806,1.73846,1.73806,1.7384,57500000.0
2005-11-09 14:16:00,1.73837,1.73837,1.73831,1.73831,44099999.0
2005-11-09 14:17:00,1.73839,1.73847,1.73836,1.73844,33900000.0
2005-11-09 14:18:00,1.73849,1.7386,1.73841,1.7386,22000000.0
2005-11-09 14:19:00,1.73877,1.73892,1.73875,1.73888,59200000.0
2005-11-09 14:20:00,1.73881,1.73905,1.73881,1.73905,99700002.0
2005-11-09 14:21:00,1.73895,1.73903,1.73895,1.73898,56800001.0
2005-11-09 14:22:00,1.73903,1.73911,1.73896,1.73896,92700001.0
2005-11-09 14:23:00,1.73904,1.7392,1.73904,1.73915,37300000.0
2005-11-09 14:24:00,1.73913,1.73924,1.739,1.739,36900000.0
2005-11-09 14:25:00,1.73899,1.73908,1.73883,1.73883,115400000.0
2005-11-09 14:26:00,1.73887,1.73892,1.73882,1.7389,36000000.0
2005-11-09 14:27:00,1.73886,1.73889,1.73874,1.73889,43299999.0
2005-11-09 14:28:00,1.73883,1.73899,1.73883,1.73899,25800000.0
2005-11-09 14:29:00,1.73901,1.73901,1.73882,1.73882,53200000.0
2005-11-09 14:30:00,1.73899,1.73948,1.73899,1.73942,73000000.0
2005-11-09 14:31:00,1.7394,1.73948,1.73938,1.73948,31700000.0
2005-11-09 14:32:00,1.73935,1.73935,1.73918,1.73926,76599999.0
2005-11-09 14:33:00,1.73912,1.73929,1.7391,1.73919,77400001.0
2005-11-09 14:34:00,1.73915,1.73926,1.73912,1.73918,110299999.0
2005-11-09 14:35:00,1.73903,1.73917,1.73901,1.73908,82400001.0
2005-11-09 14:36:00,1.73911,1.73935,1.73902,1.73918,74100000.0
2005-11-09 14:37:00,1.73917,1.73921,1.73907,1.73913,100000000.0
2005-11-09 14:38:00,1.73914,1.73933,1.73914,1.73928,52599999.0
2005-11-09 14:39:00,1.7393,1.7393,1.7391,1.73918,54700000.0
2005-11-09 14:40:00,1.7392,1.73959,1.73915,1.73959,26700000.0
2005-11-09 14:41:00,1.73972,1.73979,1.73944,1.73945,63300000.0
2005-11-09 14:42:00,1.73938,1.73949,1.73936,1.73941,49000000.0
2005-11-09 14:43:00,1.73938,1.73938,1.73919,1.73919,11200000.0
2005-11-09 14:44:00,1.7392,1.73941,1.73919,1.73941,82000000.0
2005-11-09 14:45:00,1.73923,1.73931,1.73914,1.73927,68300000.0
2005-11-09 14:46:00,1.73922,1.73928,1.73922,1.73926,61500000.0
2005-11-09 14:47:00,1.73923,1.73923,1.73891,1.73891,63199999.0
2005-11-09 14:48:00,1.73882,1.73882,1.73873,1.73879,28100000.0
2005-11-09 14:49:00,1.73887,1.73898,1.73867,1.73867,44100001.0
2005-11-09 14:50:00,1.73879,1.73906,1.73879,1.73906,43000000.0
2005-11-09 14:51:00,1.73913,1.73932,1.73913,1.73915,79600001.0
2005-11-09 14:52:00,1.739,1.739,1.73887,1.73895,71700000.0
2005-11-09 14:53:00,1.73885,1.73885,1.73834,1.73834,47500000.0
2005-11-09 14:54:00,1.73823,1.73823,1.73801,1.73801,88600000.0
2005-11-09 14:55:00,1.73803,1.73818,1.73793,1.73793,97200001.0
2005-11-09 14:56:00,1.73783,1.73783,1.7377,1.73778,78600000.0
2005-11-09 14:57:00,1.73773,1.73779,1.73761,1.73765,145200003.0
2005-11-09 14:58:00,1.7376,1.7376,1.73736,1.73744,17900000.0
2005-11-09 14:59:00,1.7374,1.73748,1.7374,1.7374,72500000.0
2005-11-09 15:00:00,1.73741,1.73768,1.7374,1.73768,46000000.0
2005-11-09 15:01:00,1.73772,1.7379,1.73772,1.73783,36300000.0
2005-11-09 15:02:00,1.73781,1.73791,1.73775,1.7379,43500000.0
2005-11-09 15:03:00,1.73798,1.73876,1.73798,1.73876,46200000.0
2005-11-09 15:04:00,1.73882,1.73884,1.73837,1.73837,36800000.0
2005-11-09 15:05:00,1.73831,1.73842,1.73822,1.73833,95799999.0
2005-11-09 15:06:00,1.73846,1.73862,1.73838,1.73845,75900000.0
2005-11-09 15:07:00,1.73843,1.73861,1.73833,1.73861,38100000.0
2005-11-09 15:08:00,1.73867,1.73871,1.73849,1.73865,78799999.0
2005-11-09 15:09:00,1.73864,1.73865,1.73852,1.73865,77500000.0
2005-11-09 15:10:00,1.7386,1.7386,1.7386,1.7386,27500001.0
2005-11-09 15:11:00,1.73862,1.73866,1.73854,1.73855,69500000.0
2005-11-09 15:12:00,1.73862,1.73871,1.73855,1.73858,37300000.0
2005-11-09 15:13:00,1.73858,1.73871,1.73858,1.73866,77500000.0
2005-11-09 15:14:00,1.73859,1.73859,1.73828,1.73828,80500001.0
2005-11-09 15:15:00,1.73818,1.73847,1.73818,1.73846,81200001.0
2005-11-09 15:16:00,1.73843,1.73863,1.73843,1.73863,41500000.0
2005-11-09 15:17:00,1.73864,1.73892,1.73864,1.73892,85400001.0
2005-11-09 15:18:00,1.73898,1.73898,1.73886,1.73886,107099998.0
2005-11-09 15:19:00,1.73882,1.7389,1.73859,1.73863,75400000.0
2005-11-09 15:20:00,1.73868,1.73882,1.73868,1.73882,46100000.0
2005-11-09 15:21:00,1.7389,1.73919,1.73887,1.73919,45000001.0
2005-11-09 15:22:00,1.7394,1.7398,1.7394,1.7398,3700000.0
2005-11-09 15:23:00,1.7399,1.7401,1.73978,1.74,88299999.0
2005-11-09 15:24:00,1.74008,1.74014,1.74002,1.74007,94399999.0
2005-11-09 15:25:00,1.74002,1.74002,1.73988,1.73991,99100000.0
2005-11-09 15:26:00,1.73995,1.7401,1.73993,1.73993,95099998.0
2005-11-09 15:27:00,1.73988,1.73988,1.73967,1.73967,19100000.0
2005-11-09 15:28:00,1.73972,1.74012,1.73972,1.74012,56099999.0
2005-11-09 15:29:00,1.74025,1.7403,1.74002,1.74002,56999999.0
2005-11-09 15:30:00,1.73989,1.73992,1.73963,1.73963,45300001.0
2005-11-09 15:31:00,1.73968,1.73975,1.73965,1.73975,109399997.0
2005-11-09 15:32:00,1.7397,1.74013,1.7397,1.74011,57799999.0
2005-11-09 15:33:00,1.74023,1.74029,1.73992,1.73992,18300000.0
2005-11-09 15:34:00,1.73977,1.73982,1.73968,1.73977,52500000.0
2005-11-09 15:35:00,1.7399,1.7399,1.73973,1.73983,40400000.0
2005-11-09 15:36:00,1.73976,1.73996,1.73976,1.73988,46400000.0
2005-11-09 15:37:00,1.73994,1.74028,1.73994,1.7402,48300001.0
2005-11-09 15:38:00,1.74033,1.7408,1.74033,1.74073,45499998.0
2005-11-09 15:39:00,1.74085,1.74112,1.74085,1.74107,110100000.0
2005-11-09 15:40:00,1.74108,1.74108,1.741,1.74102,57400000.0
2005-11-09 15:41:00,1.74102,1.7411,1.74099,1.74099,62699998.0
2005-11-09 15:42:00,1.74086,1.74086,1.74055,1.74055,128299999.0
2005-11-09 15:43:00,1.74057,1.7409,1.74057,1.7408,65199999.0
2005-11-09 15:44:00,1.74063,1.74077,1.74054,1.74054,98700000.0
2005-11-09 15:45:00,1.7406,1.74156,1.7406,1.74156,42700000.0
2005-11-09 15:46:00,1.74163,1.7422,1.74162,1.7422,74399999.0
2005-11-09 15:47:00,1.74219,1.7423,1.74196,1.74196,48800001.0
2005-11-09 15:48:00,1.74203,1.74245,1.74197,1.74245,154800003.0
2005-11-09 15:49:00,1.7424,1.74261,1.74235,1.74247,78800001.0
2005-11-09 15:50:00,1.74245,1.74257,1.74242,1.74242,40800000.0
2005-11-09 15:51:00,1.74262,1.74292,1.74262,1.74291,57399998.0
2005-11-09 15:52:00,1.74285,1.74289,1.74261,1.74261,108700000.0
2005-11-09 15:53:00,1.74252,1.74253,1.74244,1.74249,64700000.0
2005-11-09 15:54:00,1.74245,1.74246,1.74239,1.74246,92300000.0
2005-11-09 15:55:00,1.74278,1.74323,1.74278,1.74323,18400000.0
2005-11-09 15:56:00,1.7434,1.74354,1.7433,1.74352,61999999.0
2005-11-09 15:57:00,1.74369,1.74418,1.74369,1.74412,85000000.0
2005-11-09 15:58:00,1.74415,1.74425,1.74405,1.74425,40100000.0
2005-11-09 15:59:00,1.7443,1.74437,1.74414,1.74419,86400002.0
2005-11-09 16:00:00,1.74435,1.74446,1.74416,1.74429,86800000.0
2005-11-09 16:01:00,1.74441,1.74578,1.74441,1.74567,102799999.0
2005-11-09 16:02:00,1.74549,1.74549,1.74541,1.74541,24700000.0
2005-11-09 16:03:00,1.74539,1.74539,1.74493,1.74493,38400000.0
2005-11-09 16:04:00,1.74494,1.74509,1.74494,1.74505,56899999.0
2005-11-09 16:05:00,1.745,1.74501,1.74486,1.74501,74400002.0
2005-11-09 16:06:00,1.74503,1.74519,1.74497,1.74509,100000000.0
2005-11-09 16:07:00,1.74514,1.74524,1.74489,1.74489,35800001.0
2005-11-09 16:08:00,1.74473,1.74479,1.74449,1.74452,70100000.0
2005-11-09 16:09:00,1.74452,1.74452,1.74416,1.74426,64699999.0
2005-11-09 16:10:00,1.7442,1.74488,1.7442,1.74482,118499998.0
2005-11-09 16:11:00,1.74478,1.74492,1.74474,1.74492,37700000.0
2005-11-09 16:12:00,1.74485,1.74496,1.74483,1.74486,61800000.0
2005-11-09 16:13:00,1.74463,1.74474,1.74452,1.74467,60600000.0
2005-11-09 16:14:00,1.74451,1.74451,1.74391,1.74391,38500000.0
2005-11-09 16:15:00,1.74392,1.74401,1.74369,1.74369,63900000.0
2005-11-09 16:16:00,1.74354,1.74371,1.74341,1.74341,39500000.0
2005-11-09 16:17:00,1.74343,1.74349,1.74325,1.74325,60599999.0
2005-11-09 16:18:00,1.74322,1.74345,1.74322,1.74323,65999999.0
2005-11-09 16:19:00,1.74327,1.7434,1.74327,1.74331,54199999.0
2005-11-09 16:20:00,1.74332,1.7434,1.74323,1.74325,56800001.0
2005-11-09 16:21:00,1.74328,1.74361,1.74328,1.74349,71400000.0
2005-11-09 16:22:00,1.7434,1.74347,1.74328,1.74333,37950000.0
2005-11-09 16:23:00,1.74325,1.7433,1.74301,1.74306,88699998.0
2005-11-09 16:24:00,1.74302,1.74317,1.74299,1.74312,118400001.0
2005-11-09 16:25:00,1.74314,1.74314,1.74304,1.74304,32300000.0
2005-11-09 16:26:00,1.74298,1.74306,1.74259,1.74259,88399999.0
2005-11-09 16:27:00,1.74244,1.74244,1.74181,1.74181,104000002.0
2005-11-09 16:28:00,1.7413,1.7413,1.74032,1.74037,43500001.0
2005-11-09 16:29:00,1.7403,1.74033,1.73994,1.74033,103200002.0
2005-11-09 16:30:00,1.74012,1.7403,1.73989,1.74005,43000000.0
2005-11-09 16:31:00,1.7398,1.73999,1.7395,1.73999,59199999.0
2005-11-09 16:32:00,1.73975,1.73975,1.73894,1.73894,68800000.0
2005-11-09 16:33:00,1.73869,1.73869,1.73831,1.7384,86700002.0
2005-11-09 16:34:00,1.73845,1.73893,1.73826,1.73893,71500000.0
2005-11-09 16:35:00,1.73888,1.73898,1.73874,1.73875,37400000.0
2005-11-09 16:36:00,1.73872,1.73874,1.73825,1.73825,51500000.0
2005-11-09 16:37:00,1.73815,1.73845,1.73798,1.73845,65600000.0
2005-11-09 16:38:00,1.7384,1.73855,1.73826,1.73827,29400000.0
2005-11-09 16:39:00,1.73802,1.73838,1.73802,1.73835,123200002.0
2005-11-09 16:40:00,1.73847,1.73876,1.73847,1.73868,38799999.0
2005-11-09 16:41:00,1.73847,1.73882,1.73847,1.73882,111700000.0
2005-11-09 16:42:00,1.73882,1.73886,1.73868,1.7387,95800000.0
2005-11-09 16:43:00,1.73852,1.73852,1.73821,1.73842,63349998.0
2005-11-09 16:44:00,1.73842,1.73844,1.73811,1.73831,87499999.0
2005-11-09 16:45:00,1.7383,1.73866,1.73822,1.7386,116500002.0
2005-11-09 16:46:00,1.7386,1.73878,1.73851,1.73862,72400000.0
2005-11-09 16:47:00,1.7386,1.73902,1.73857,1.73902,92350000.0
2005-11-09 16:48:00,1.73901,1.73912,1.7389,1.7389,58500000.0
2005-11-09 16:49:00,1.73891,1.73895,1.73879,1.73893,64999999.0
2005-11-09 16:50:00,1.73899,1.73905,1.73886,1.73886,83099997.0
2005-11-09 16:51:00,1.73882,1.73895,1.73879,1.73895,66900001.0
2005-11-09 16:52:00,1.73885,1.73885,1.73869,1.73874,60500002.0
2005-11-09 16:53:00,1.7389,1.7392,1.7389,1.73916,61099998.0
2005-11-09 16:54:00,1.73913,1.73969,1.73906,1.73969,92799999.0
2005-11-09 16:55:00,1.73983,1.74011,1.73971,1.74011,78000000.0
2005-11-09 16:56:00,1.74028,1.74051,1.74024,1.74024,62200000.0
2005-11-09 16:57:00,1.74025,1.74036,1.74001,1.74001,54500000.0
2005-11-09 16:58:00,1.73987,1.73987,1.73955,1.73955,137399997.0
2005-11-09 16:59:00,1.73948,1.73979,1.73938,1.73979,38700000.0
2005-11-09 17:00:00,1.73963,1.73963,1.73918,1.73932,74300001.0
2005-11-09 17:01:00,1.73945,1.73982,1.73945,1.73982,94199998.0
2005-11-09 17:02:00,1.74005,1.74062,1.74005,1.74042,98700000.0
2005-11-09 17:03:00,1.74061,1.74084,1.74051,1.74083,36900000.0
2005-11-09 17:04:00,1.7409,1.74116,1.7409,1.74099,65900000.0
2005-11-09 17:05:00,1.74075,1.74075,1.74054,1.74061,38499998.0
2005-11-09 17:06:00,1.74085,1.74118,1.74085,1.74101,76200002.0
2005-11-09 17:07:00,1.74087,1.74089,1.74069,1.7407,42500000.0
2005-11-09 17:08:00,1.74063,1.74075,1.74061,1.74064,63200000.0
2005-11-09 17:09:00,1.74064,1.74066,1.74053,1.74061,60200000.0
2005-11-09 17:10:00,1.74063,1.74076,1.74063,1.74075,57300001.0
2005-11-09 17:11:00,1.74074,1.74077,1.74067,1.74075,83700000.0
2005-11-09 17:12:00,1.74067,1.74067,1.74024,1.74032,45600000.0
2005-11-09 17:13:00,1.7403,1.7403,1.74021,1.74021,99499998.0
2005-11-09 17:14:00,1.7404,1.74041,1.74031,1.74033,27199999.0
2005-11-09 17:15:00,1.74018,1.74023,1.73996,1.73996,67599998.0
2005-11-09 17:16:00,1.73988,1.7401,1.73984,1.74007,118000002.0
2005-11-09 17:17:00,1.74002,1.74002,1.73991,1.73991,42099999.0
2005-11-09 17:18:00,1.7399,1.73995,1.7399,1.73995,6800000.0
2005-11-09 17:19:00,1.73977,1.73977,1.73934,1.73934,25200000.0
2005-11-09 17:20:00,1.73913,1.73923,1.73911,1.7392,76999998.0
2005-11-09 17:21:00,1.73925,1.73928,1.73925,1.73926,63000000.0
2005-11-09 17:22:00,1.7392,1.73927,1.7392,1.73927,24500000.0
2005-11-09 17:23:00,1.73916,1.73916,1.73898,1.73898,30600000.0
2005-11-09 17:24:00,1.73902,1.73912,1.73896,1.73898,43700000.0
2005-11-09 17:25:00,1.73875,1.73875,1.73827,1.7383,34600000.0
2005-11-09 17:26:00,1.73842,1.73852,1.73832,1.73833,43000000.0
2005-11-09 17:27:00,1.73844,1.7386,1.73836,1.73836,58200000.0
2005-11-09 17:28:00,1.7384,1.73849,1.73809,1.73815,65200000.0
2005-11-09 17:29:00,1.73806,1.73812,1.73778,1.73778,77500000.0
2005-11-09 17:30:00,1.73782,1.73821,1.73777,1.73821,112300001.0
2005-11-09 17:31:00,1.73826,1.73852,1.73816,1.7385,103000000.0
2005-11-09 17:32:00,1.73847,1.73854,1.73833,1.7384,58399999.0
2005-11-09 17:33:00,1.73858,1.73858,1.7382,1.7382,66099999.0
2005-11-09 17:34:00,1.73805,1.73813,1.73792,1.73813,65800000.0
2005-11-09 17:35:00,1.73824,1.73836,1.73821,1.73829,59500000.0
2005-11-09 17:36:00,1.73837,1.73854,1.73837,1.73854,56100000.0
2005-11-09 17:37:00,1.73873,1.73927,1.73873,1.73927,43800000.0
2005-11-09 17:38:00,1.7392,1.73924,1.739,1.739,99699999.0
2005-11-09 17:39:00,1.73887,1.73887,1.73865,1.73876,63400000.0
2005-11-09 17:40:00,1.73885,1.73892,1.73883,1.73889,36800000.0
2005-11-09 17:41:00,1.73878,1.73904,1.73878,1.73899,36800000.0
2005-11-09 17:42:00,1.73894,1.7391,1.73887,1.7391,104400002.0
2005-11-09 17:43:00,1.7392,1.73938,1.7392,1.73938,90000001.0
2005-11-09 17:44:00,1.73933,1.73933,1.73911,1.73925,85500001.0
2005-11-09 17:45:00,1.73917,1.73923,1.73906,1.73918,34500000.0
2005-11-09 17:46:00,1.73913,1.73916,1.73908,1.7391,38300000.0
2005-11-09 17:47:00,1.73908,1.73932,1.73908,1.73929,48599999.0
2005-11-09 17:48:00,1.73918,1.73921,1.73894,1.73921,67699999.0
2005-11-09 17:49:00,1.73945,1.73989,1.73945,1.73989,48900000.0
2005-11-09 17:50:00,1.73983,1.73997,1.73983,1.7399,29500000.0
2005-11-09 17:51:00,1.73985,1.73992,1.73985,1.73992,67900000.0
2005-11-09 17:52:00,1.73994,1.74003,1.73991,1.73992,56600000.0
2005-11-09 17:53:00,1.73973,1.73974,1.73961,1.73974,45600000.0
2005-11-09 17:54:00,1.7398,1.74005,1.7398,1.73997,45900000.0
2005-11-09 17:55:00,1.73988,1.73988,1.73972,1.73973,57900000.0
2005-11-09 17:56:00,1.7397,1.7398,1.73963,1.7398,74400000.0
2005-11-09 17:57:00,1.73975,1.74028,1.73975,1.74028,43800000.0
2005-11-09 17:58:00,1.74048,1.74049,1.74034,1.74034,45500000.0
2005-11-09 17:59:00,1.74028,1.74029,1.7401,1.74013,79300000.0
2005-11-09 18:00:00,1.74013,1.74018,1.73954,1.73954,27200000.0
2005-11-09 18:01:00,1.7394,1.73951,1.73927,1.73945,934000001.0
2005-11-09 18:02:00,1.73948,1.73965,1.73948,1.73956,965300000.0
2005-11-09 18:03:00,1.73945,1.73948,1.73911,1.73911,1134800004.0
2005-11-09 18:04:00,1.73908,1.73917,1.73882,1.73898,912499999.0
2005-11-09 18:05:00,1.73902,1.73943,1.73902,1.73926,1023299999.0
2005-11-09 18:06:00,1.73928,1.73928,1.7391,1.73926,956200002.0
2005-11-09 18:07:00,1.73911,1.73927,1.73874,1.73874,1118100002.0
2005-11-09 18:08:00,1.73877,1.7391,1.73873,1.73907,1164700006.0
2005-11-09 18:09:00,1.73917,1.73942,1.73917,1.73942,655699999.0
2005-11-09 18:10:00,1.73941,1.73943,1.73872,1.73872,895900001.0
2005-11-09 18:11:00,1.73868,1.73925,1.73865,1.73918,628699997.0
2005-11-09 18:12:00,1.73928,1.73972,1.73912,1.73944,771499997.0
2005-11-09 18:13:00,1.7395,1.73964,1.7395,1.7395,597000000.0
2005-11-09 18:14:00,1.73949,1.73963,1.73939,1.73953,810700004.0
2005-11-09 18:15:00,1.73961,1.73979,1.7395,1.7395,845299996.0
2005-11-09 18:16:00,1.73948,1.73977,1.73937,1.73965,768099999.0
2005-11-09 18:17:00,1.73957,1.73974,1.73946,1.73946,453449995.0
2005-11-09 18:18:00,1.73943,1.73975,1.73926,1.73972,593800000.0
2005-11-09 18:19:00,1.73985,1.73999,1.73971,1.73987,418999997.0
2005-11-09 18:20:00,1.73992,1.74008,1.73986,1.73997,427719997.0
2005-11-09 18:21:00,1.73994,1.74,1.73979,1.73999,548100001.0
2005-11-09 18:22:00,1.74001,1.74007,1.73977,1.7398,610599998.0
2005-11-09 18:23:00,1.73977,1.73983,1.73963,1.73975,811999999.0
2005-11-09 18:24:00,1.73977,1.73998,1.73976,1.73998,728349993.0
2005-11-09 18:25:00,1.73994,1.74023,1.7397,1.73977,861899997.0
2005-11-09 18:26:00,1.73976,1.73993,1.73971,1.73993,725599988.0
2005-11-09 18:27:00,1.73991,1.73991,1.73946,1.73967,740700004.0
2005-11-09 18:28:00,1.73968,1.73995,1.7396,1.73993,321700004.0
2005-11-09 18:29:00,1.73995,1.7407,1.73995,1.7407,794649997.0
2005-11-09 18:30:00,1.74072,1.74072,1.74048,1.7405,600800006.0
2005-11-09 18:31:00,1.74051,1.7406,1.74049,1.7406,530399999.0
2005-11-09 18:32:00,1.74069,1.74104,1.74069,1.74088,392099998.0
2005-11-09 18:33:00,1.74104,1.74154,1.74104,1.74147,761899998.0
2005-11-09 18:34:00,1.7414,1.74151,1.74134,1.74136,544000003.0
2005-11-09 18:35:00,1.74133,1.7414,1.74114,1.7414,417900002.0
2005-11-09 18:36:00,1.74143,1.74143,1.741,1.741,161299996.0
2005-11-09 18:37:00,1.74099,1.74116,1.74099,1.741,143300001.0
2005-11-09 18:38:00,1.74103,1.74122,1.74084,1.74111,260200004.0
2005-11-09 18:39:00,1.74107,1.74111,1.74097,1.74097,295599998.0
2005-11-09 18:40:00,1.74097,1.7412,1.74097,1.7411,417199998.0
2005-11-09 18:41:00,1.74118,1.74219,1.74118,1.74219,339200001.0
2005-11-09 18:42:00,1.7422,1.7422,1.74184,1.74193,157100002.0
2005-11-09 18:43:00,1.74199,1.74205,1.74153,1.74162,130200000.0
2005-11-09 18:44:00,1.74156,1.74188,1.74156,1.74172,435499997.0
2005-11-09 18:45:00,1.74173,1.74195,1.74173,1.74183,195900002.0
2005-11-09 18:46:00,1.7418,1.74193,1.74171,1.74193,280899998.0
2005-11-09 18:47:00,1.74191,1.74215,1.74178,1.74215,224999999.0
2005-11-09 18:48:00,1.74211,1.74217,1.74185,1.74185,345799994.0
2005-11-09 18:49:00,1.74181,1.74204,1.74181,1.74197,67800000.0
2005-11-09 18:50:00,1.74201,1.74203,1.74181,1.74181,205800001.0
2005-11-09 18:51:00,1.74185,1.7422,1.74185,1.7422,511399997.0
2005-11-09 18:52:00,1.74219,1.74245,1.74219,1.74245,635200004.0
2005-11-09 18:53:00,1.74236,1.74245,1.74218,1.74218,463600001.0
2005-11-09 18:54:00,1.742,1.74207,1.74177,1.74177,199599999.0
2005-11-09 18:55:00,1.74182,1.74193,1.74178,1.74187,603000000.0
2005-11-09 18:56:00,1.74185,1.74238,1.74136,1.74235,233300002.0
2005-11-09 18:57:00,1.74211,1.74211,1.74017,1.74037,365200004.0
2005-11-09 18:58:00,1.74024,1.74024,1.73961,1.73961,752199996.0
2005-11-09 18:59:00,1.73959,1.74065,1.73924,1.74057,368699999.0
2005-11-09 19:00:00,1.74051,1.7408,1.74004,1.74004,233699998.0
2005-11-09 19:01:00,1.73984,1.7402,1.73974,1.7402,66200000.0
2005-11-09 19:02:00,1.74032,1.74032,1.74006,1.74019,407149999.0
2005-11-09 19:03:00,1.74018,1.74028,1.73976,1.73981,519200000.0
2005-11-09 19:04:00,1.73984,1.7399,1.73961,1.73976,291699997.0
2005-11-09 19:05:00,1.73976,1.73987,1.73958,1.73983,131100000.0
2005-11-09 19:06:00,1.73984,1.73995,1.73974,1.73985,573300003.0
2005-11-09 19:07:00,1.73989,1.74028,1.73989,1.74025,420799999.0
2005-11-09 19:08:00,1.74015,1.74021,1.74002,1.74014,377699997.0
2005-11-09 19:09:00,1.74017,1.74029,1.74009,1.74009,317299998.0
2005-11-09 19:10:00,1.74005,1.74013,1.73994,1.74005,391300003.0
2005-11-09 19:11:00,1.7401,1.7401,1.7399,1.73997,129899999.0
2005-11-09 19:12:00,1.73999,1.74002,1.73967,1.7397,190950000.0
2005-11-09 19:13:00,1.73965,1.73965,1.73922,1.73944,499700003.0
2005-11-09 19:14:00,1.7394,1.7394,1.73918,1.73927,227699999.0
2005-11-09 19:15:00,1.73919,1.73919,1.73896,1.73908,288599998.0
2005-11-09 19:16:00,1.73911,1.73927,1.73911,1.73927,88600000.0
2005-11-09 19:17:00,1.7392,1.73937,1.7387,1.7387,253600001.0
2005-11-09 19:18:00,1.73861,1.73868,1.7382,1.73835,345100001.0
2005-11-09 19:19:00,1.73833,1.73842,1.73821,1.73842,360499999.0
2005-11-09 19:20:00,1.73845,1.73869,1.73844,1.73868,356600002.0
2005-11-09 19:21:00,1.73867,1.73867,1.73833,1.73833,341899996.0
2005-11-09 19:22:00,1.73833,1.73833,1.73775,1.73775,235200000.0
2005-11-09 19:23:00,1.73773,1.73846,1.73773,1.73846,226400001.0
2005-11-09 19:24:00,1.73855,1.7386,1.7385,1.73853,186199998.0
2005-11-09 19:25:00,1.73851,1.73851,1.73825,1.73836,72700000.0
2005-11-09 19:26:00,1.73838,1.73856,1.73838,1.73852,304299998.0
2005-11-09 19:27:00,1.73858,1.73864,1.73842,1.73843,487500003.0
2005-11-09 19:28:00,1.73836,1.73836,1.73811,1.73836,348800000.0
2005-11-09 19:29:00,1.73831,1.73837,1.73817,1.73831,255100000.0
2005-11-09 19:30:00,1.73827,1.73827,1.73815,1.73815,572000002.0
2005-11-09 19:31:00,1.73818,1.73824,1.73806,1.73824,262399999.0
2005-11-09 19:32:00,1.73827,1.73834,1.73824,1.73828,362200002.0
2005-11-09 19:33:00,1.73825,1.73826,1.73805,1.73818,283799997.0
2005-11-09 19:34:00,1.73812,1.73812,1.73797,1.738,180600001.0
2005-11-09 19:35:00,1.738,1.73808,1.73795,1.73805,464199997.0
2005-11-09 19:36:00,1.73807,1.73819,1.73804,1.73804,292399999.0
2005-11-09 19:37:00,1.73795,1.7381,1.73791,1.738,227600001.0
2005-11-09 19:38:00,1.73795,1.73795,1.73771,1.73772,103600001.0
2005-11-09 19:39:00,1.73759,1.73774,1.73747,1.73771,224499998.0
2005-11-09 19:40:00,1.73776,1.73793,1.73776,1.73788,398599997.0
2005-11-09 19:41:00,1.73792,1.73805,1.73791,1.73799,404800000.0
2005-11-09 19:42:00,1.73802,1.73812,1.73799,1.73807,311199996.0
2005-11-09 19:43:00,1.73803,1.73803,1.73791,1.73791,179800001.0
2005-11-09 19:44:00,1.73788,1.73807,1.73778,1.73807,391869999.0
2005-11-09 19:45:00,1.7381,1.73815,1.73805,1.73815,193899998.0
2005-11-09 19:46:00,1.73815,1.73815,1.73807,1.7381,318299999.0
2005-11-09 19:47:00,1.73808,1.73808,1.73792,1.73802,124600001.0
2005-11-09 19:48:00,1.738,1.73805,1.73798,1.738,235900002.0
2005-11-09 19:49:00,1.73802,1.73802,1.73771,1.73772,355099997.0
2005-11-09 19:50:00,1.73762,1.73762,1.73731,1.73731,326000000.0
2005-11-09 19:51:00,1.73733,1.7376,1.73733,1.73739,335499997.0
2005-11-09 19:52:00,1.73738,1.73752,1.73738,1.73748,223099999.0
2005-11-09 19:53:00,1.73753,1.73753,1.73744,1.73753,55199999.0
2005-11-09 19:54:00,1.73762,1.73777,1.73762,1.7377,220200000.0
2005-11-09 19:55:00,1.73768,1.73794,1.73768,1.7379,71300000.0
2005-11-09 19:56:00,1.7379,1.738,1.73779,1.738,233700000.0
2005-11-09 19:57:00,1.738,1.73805,1.73795,1.738,370300001.0
2005-11-09 19:58:00,1.73798,1.73808,1.73779,1.7379,282600000.0
2005-11-09 19:59:00,1.73788,1.73801,1.73785,1.73785,354800000.0
2005-11-09 20:00:00,1.7378,1.73784,1.73774,1.73784,244000001.0
2005-11-09 20:01:00,1.73775,1.7378,1.73754,1.73765,177700001.0
2005-11-09 20:02:00,1.73767,1.7378,1.73763,1.73763,150800000.0
2005-11-09 20:03:00,1.7376,1.73773,1.73756,1.73768,149800000.0
2005-11-09 20:04:00,1.73766,1.73783,1.73754,1.73776,227600000.0
2005-11-09 20:05:00,1.73784,1.73799,1.73781,1.73782,244900000.0
2005-11-09 20:06:00,1.73784,1.73801,1.73784,1.73798,132000001.0
2005-11-09 20:07:00,1.73801,1.73821,1.73801,1.73818,123099999.0
2005-11-09 20:08:00,1.73823,1.73823,1.7381,1.73823,326300003.0
2005-11-09 20:09:00,1.73816,1.73827,1.7381,1.73813,110299999.0
2005-11-09 20:10:00,1.73808,1.73808,1.73797,1.73798,126600000.0
2005-11-09 20:11:00,1.73806,1.73814,1.73804,1.73814,65900000.0
2005-11-09 20:12:00,1.73813,1.7383,1.73813,1.73828,515000001.0
2005-11-09 20:13:00,1.7383,1.73878,1.7383,1.73865,139700000.0
2005-11-09 20:14:00,1.73875,1.73932,1.73875,1.73926,121699998.0
2005-11-09 20:15:00,1.73925,1.73935,1.73895,1.73896,439899998.0
2005-11-09 20:16:00,1.73889,1.73905,1.73889,1.73897,115700000.0
2005-11-09 20:17:00,1.7389,1.7389,1.73871,1.73878,101000000.0
2005-11-09 20:18:00,1.73898,1.73957,1.73898,1.73928,164100002.0
2005-11-09 20:19:00,1.73934,1.73943,1.7393,1.73943,135600002.0
2005-11-09 20:20:00,1.7395,1.74014,1.7395,1.74014,234999999.0
2005-11-09 20:21:00,1.74027,1.74084,1.74027,1.74079,184700001.0
2005-11-09 20:22:00,1.74089,1.74164,1.74089,1.74164,134399998.0
2005-11-09 20:23:00,1.74165,1.74174,1.74121,1.74121,350300002.0
2005-11-09 20:24:00,1.74114,1.74114,1.74097,1.74099,99100000.0
2005-11-09 20:25:00,1.7408,1.7408,1.74043,1.74057,445300000.0
2005-11-09 20:26:00,1.74052,1.74072,1.74051,1.74061,477050004.0
2005-11-09 20:27:00,1.74062,1.74067,1.74036,1.74049,271250000.0
2005-11-09 20:28:00,1.74044,1.7405,1.7404,1.74043,336899999.0
2005-11-09 20:29:00,1.74049,1.74081,1.74049,1.7406,270599998.0
2005-11-09 20:30:00,1.74061,1.74072,1.74058,1.74071,913800001.0
2005-11-09 20:31:00,1.74079,1.74111,1.74062,1.74111,582199998.0
2005-11-09 20:32:00,1.74134,1.74222,1.74134,1.74222,718899993.0
2005-11-09 20:33:00,1.74228,1.74254,1.74185,1.74193,283200001.0
2005-11-09 20:34:00,1.7419,1.7419,1.74155,1.74155,126399996.0
2005-11-09 20:35:00,1.74148,1.74157,1.74146,1.74147,74399999.0
2005-11-09 20:36:00,1.74148,1.74152,1.7414,1.74152,212599999.0
2005-11-09 20:37:00,1.74154,1.74176,1.74154,1.74176,191000000.0
2005-11-09 20:38:00,1.74179,1.74209,1.74179,1.74205,298100000.0
2005-11-09 20:39:00,1.74213,1.74219,1.74199,1.7421,273800003.0
2005-11-09 20:40:00,1.74207,1.74212,1.74201,1.74209,156299998.0
2005-11-09 20:41:00,1.74207,1.74239,1.74207,1.74239,230699996.0
2005-11-09 20:42:00,1.74243,1.74243,1.74229,1.74237,86199998.0
2005-11-09 20:43:00,1.74238,1.74241,1.74181,1.742,213200000.0
2005-11-09 20:44:00,1.74201,1.74202,1.74183,1.74202,441800000.0
2005-11-09 20:45:00,1.74203,1.74203,1.74187,1.74195,101299999.0
2005-11-09 20:46:00,1.74197,1.74204,1.74197,1.74204,175400000.0
2005-11-09 20:47:00,1.74197,1.74206,1.74188,1.74202,350600001.0
2005-11-09 20:48:00,1.74202,1.74205,1.74198,1.74205,235300002.0
2005-11-09 20:49:00,1.74205,1.74205,1.74198,1.74205,75300001.0
2005-11-09 20:50:00,1.74198,1.74207,1.74196,1.74197,323199999.0
2005-11-09 20:51:00,1.74194,1.74197,1.74181,1.74182,420600004.0
2005-11-09 20:52:00,1.74177,1.74194,1.74177,1.74187,204699999.0
2005-11-09 20:53:00,1.74185,1.74191,1.74162,1.74162,639399999.0
2005-11-09 20:54:00,1.74152,1.74161,1.74152,1.74156,320100000.0
2005-11-09 20:55:00,1.74165,1.74188,1.74165,1.74188,301800000.0
2005-11-09 20:56:00,1.74191,1.74207,1.74177,1.74197,432799999.0
2005-11-09 20:57:00,1.74202,1.74226,1.7419,1.74224,542800001.0
2005-11-09 20:58:00,1.74229,1.74229,1.74208,1.74225,207100004.0
2005-11-09 20:59:00,1.74231,1.74246,1.74228,1.74246,583600002.0
2005-11-09 21:00:00,1.74255,1.74296,1.74255,1.74293,592549998.0
2005-11-09 21:01:00,1.74298,1.74303,1.74286,1.7429,297100000.0
2005-11-09 21:02:00,1.7429,1.74297,1.74285,1.74288,131999998.0
2005-11-09 21:03:00,1.74287,1.74287,1.74263,1.74268,222500001.0
2005-11-09 21:04:00,1.7427,1.7428,1.7426,1.7428,168600000.0
2005-11-09 21:05:00,1.7428,1.74286,1.74273,1.74273,233899998.0
2005-11-09 21:06:00,1.74268,1.74273,1.74267,1.7427,167500001.0
2005-11-09 21:07:00,1.7427,1.74282,1.74268,1.74282,64000000.0
2005-11-09 21:08:00,1.74283,1.74283,1.74278,1.7428,72000001.0
2005-11-09 21:09:00,1.74283,1.74338,1.74283,1.74336,100800001.0
2005-11-09 21:10:00,1.74345,1.74351,1.74331,1.74351,159200000.0
2005-11-09 21:11:00,1.74356,1.74399,1.74356,1.74393,88799999.0
2005-11-09 21:12:00,1.74393,1.74393,1.74386,1.74393,103599999.0
2005-11-09 21:13:00,1.7439,1.7441,1.7439,1.74396,163999999.0
2005-11-09 21:14:00,1.744,1.74415,1.74385,1.74385,404099999.0
2005-11-09 21:15:00,1.74385,1.74385,1.74363,1.7438,233699999.0
2005-11-09 21:16:00,1.74387,1.74389,1.74361,1.74368,74100000.0
2005-11-09 21:17:00,1.74371,1.74382,1.74364,1.74374,152299999.0
2005-11-09 21:18:00,1.74371,1.74374,1.74361,1.74361,51000000.0
2005-11-09 21:19:00,1.74363,1.74363,1.74338,1.74338,91800000.0
2005-11-09 21:20:00,1.74335,1.74341,1.74325,1.74327,349699997.0
2005-11-09 21:21:00,1.74319,1.74319,1.74302,1.74302,212999999.0
2005-11-09 21:22:00,1.74313,1.74313,1.74299,1.743,209400000.0
2005-11-09 21:23:00,1.74293,1.74293,1.7429,1.7429,16700000.0
2005-11-09 21:24:00,1.7428,1.74297,1.74273,1.74297,157599998.0
2005-11-09 21:25:00,1.743,1.743,1.74295,1.74298,214800000.0
2005-11-09 21:26:00,1.74309,1.74317,1.74309,1.74317,30800000.0
2005-11-09 21:27:00,1.74309,1.74326,1.74307,1.74326,129499999.0
2005-11-09 21:28:00,1.74331,1.74343,1.74328,1.74343,194699999.0
2005-11-09 21:29:00,1.74356,1.74364,1.74356,1.74364,26400000.0
2005-11-09 21:30:00,1.74368,1.74368,1.74362,1.74362,14600000.0
2005-11-09 21:31:00,1.74359,1.74372,1.74359,1.74372,12500000.0
2005-11-09 21:32:00,1.74377,1.74378,1.74359,1.74367,308400001.0
2005-11-09 21:33:00,1.74367,1.74373,1.7436,1.74371,240399999.0
2005-11-09 21:34:00,1.74371,1.74371,1.74318,1.74318,189600001.0
2005-11-09 21:35:00,1.74325,1.74335,1.74325,1.74327,18400000.0
2005-11-09 21:36:00,1.74329,1.74361,1.74329,1.74347,76650000.0
2005-11-09 21:37:00,1.74347,1.74357,1.74347,1.74355,207549999.0
2005-11-09 21:38:00,1.7435,1.74362,1.7435,1.74352,164599998.0
2005-11-09 21:39:00,1.74356,1.74356,1.74346,1.74346,30300000.0
2005-11-09 21:40:00,1.74341,1.74341,1.74329,1.74338,210699999.0
2005-11-09 21:41:00,1.7434,1.74348,1.74337,1.74342,162899998.0
2005-11-09 21:42:00,1.74345,1.74371,1.74345,1.74359,124200001.0
2005-11-09 21:43:00,1.74357,1.74364,1.74357,1.74357,92899998.0
2005-11-09 21:44:00,1.74353,1.74359,1.74344,1.74344,147600002.0
2005-11-09 21:45:00,1.74344,1.74351,1.74344,1.74346,52100000.0
2005-11-09 21:46:00,1.74346,1.74352,1.74338,1.74338,131500002.0
2005-11-09 21:47:00,1.74335,1.74338,1.7433,1.74333,202400000.0
2005-11-09 21:48:00,1.7433,1.74342,1.74329,1.74338,162299997.0
2005-11-09 21:49:00,1.74338,1.74354,1.74338,1.7435,141800002.0
2005-11-09 21:50:00,1.74353,1.7436,1.74353,1.7436,1300000.0
2005-11-09 21:51:00,1.7438,1.7443,1.7438,1.74407,170600000.0
2005-11-09 21:52:00,1.74406,1.74406,1.74391,1.74395,97000001.0
2005-11-09 21:53:00,1.74392,1.74393,1.74386,1.74389,110800000.0
2005-11-09 21:54:00,1.74391,1.74391,1.74375,1.74375,85500000.0
2005-11-09 21:55:00,1.74377,1.74385,1.74375,1.7438,150100000.0
2005-11-09 21:56:00,1.7438,1.74385,1.7438,1.74385,67000000.0
2005-11-09 21:57:00,1.74385,1.74385,1.7438,1.7438,68649999.0
2005-11-09 21:58:00,1.74378,1.74378,1.74372,1.74372,107100002.0
2005-11-09 21:59:00,1.74365,1.7437,1.74339,1.74342,429900001.0
2005-11-09 22:00:00,1.74337,1.74345,1.74328,1.74332,174599999.0
2005-11-09 22:01:00,1.74338,1.7435,1.74331,1.74331,92946993.0
2005-11-09 22:02:00,1.7433,1.74335,1.74325,1.74335,135000001.0
2005-11-09 22:03:00,1.74328,1.74328,1.7432,1.74322,60300000.0
2005-11-09 22:04:00,1.74317,1.74331,1.74317,1.74322,278699999.0
2005-11-09 22:05:00,1.74315,1.74315,1.74302,1.74302,108600000.0
2005-11-09 22:06:00,1.74298,1.74303,1.74295,1.74298,75100001.0
2005-11-09 22:07:00,1.74302,1.74302,1.74283,1.74283,52299999.0
2005-11-09 22:08:00,1.74275,1.74275,1.74251,1.74251,106999999.0
2005-11-09 22:09:00,1.74245,1.7425,1.74244,1.74248,31600000.0
2005-11-09 22:10:00,1.74251,1.74274,1.74251,1.74274,24700000.0
2005-11-09 22:11:00,1.74284,1.74297,1.74284,1.7429,62899999.0
2005-11-09 22:12:00,1.74288,1.74288,1.74278,1.74279,193400000.0
2005-11-09 22:13:00,1.7428,1.74282,1.7428,1.7428,72099999.0
2005-11-09 22:14:00,1.74282,1.74285,1.74282,1.74282,36200000.0
2005-11-09 22:15:00,1.74291,1.74302,1.74281,1.74294,249800002.0
2005-11-09 22:16:00,1.74295,1.74301,1.74281,1.74283,246999998.0
2005-11-09 22:17:00,1.7427,1.74282,1.74264,1.74282,72700001.0
2005-11-09 22:18:00,1.74287,1.74293,1.74277,1.74277,101000000.0
2005-11-09 22:19:00,1.74276,1.74285,1.74275,1.74275,52900002.0
2005-11-09 22:20:00,1.74272,1.74285,1.74272,1.74277,59400000.0
2005-11-09 22:21:00,1.74277,1.74277,1.74265,1.74265,104400000.0
2005-11-09 22:22:00,1.74266,1.74283,1.74266,1.74273,121399998.0
2005-11-09 22:23:00,1.74274,1.74291,1.74264,1.74267,163699997.0
2005-11-09 22:24:00,1.74272,1.7428,1.74268,1.74275,62100000.0
2005-11-09 22:25:00,1.74274,1.74274,1.74259,1.74267,151200000.0
2005-11-09 22:26:00,1.7427,1.7427,1.74267,1.74268,35400000.0
2005-11-09 22:27:00,1.74269,1.74288,1.74269,1.74288,79999998.0
2005-11-09 22:28:00,1.74298,1.7431,1.74293,1.74308,147299998.0
2005-11-09 22:29:00,1.74308,1.74315,1.74297,1.74297,216200002.0
2005-11-09 22:30:00,1.74301,1.74313,1.74301,1.74311,70300000.0
2005-11-09 22:31:00,1.74313,1.74313,1.74306,1.74313,114199999.0
2005-11-09 22:32:00,1.74315,1.7432,1.74309,1.74314,210899999.0
2005-11-09 22:33:00,1.74316,1.74328,1.74313,1.74324,102200000.0
2005-11-09 22:34:00,1.74321,1.74321,1.74291,1.74291,180400000.0
2005-11-09 22:35:00,1.74301,1.74348,1.74301,1.74348,31800000.0
2005-11-09 22:36:00,1.7435,1.7435,1.74333,1.74333,55899999.0
2005-11-09 22:37:00,1.74333,1.74348,1.74324,1.74332,98899999.0
2005-11-09 22:38:00,1.74324,1.74333,1.74324,1.74326,96100002.0
2005-11-09 22:39:00,1.74322,1.74337,1.74322,1.74337,25700000.0
2005-11-09 22:40:00,1.74338,1.74338,1.74323,1.74323,114899998.0
2005-11-09 22:41:00,1.7432,1.74324,1.74315,1.74319,99999999.0
2005-11-09 22:42:00,1.74315,1.74326,1.74315,1.74325,57700000.0
2005-11-09 22:43:00,1.7431,1.7431,1.74274,1.7428,110400000.0
2005-11-09 22:44:00,1.74282,1.74291,1.7428,1.7429,164300001.0
2005-11-09 22:45:00,1.74291,1.74295,1.74283,1.74295,74200001.0
2005-11-09 22:46:00,1.74297,1.74307,1.74297,1.74298,121899999.0
2005-11-09 22:47:00,1.74283,1.74298,1.74283,1.74297,75400001.0
2005-11-09 22:48:00,1.74303,1.74312,1.74294,1.74294,45900001.0
2005-11-09 22:49:00,1.74292,1.74293,1.7429,1.74293,50300000.0
2005-11-09 22:50:00,1.74305,1.74336,1.74305,1.7433,70199999.0
2005-11-09 22:51:00,1.74334,1.74339,1.74319,1.74338,53199999.0
2005-11-09 22:52:00,1.74348,1.74348,1.7433,1.7434,78600000.0
2005-11-09 22:53:00,1.74349,1.74373,1.74342,1.74373,37400000.0
2005-11-09 22:54:00,1.74375,1.74375,1.74347,1.74347,102000001.0
2005-11-09 22:55:00,1.74343,1.74345,1.74343,1.74343,6200000.0
2005-11-09 22:56:00,1.74335,1.74335,1.7433,1.7433,105499997.0
2005-11-09 22:57:00,1.74329,1.74345,1.74329,1.74345,70400002.0
2005-11-09 22:58:00,1.7433,1.74345,1.7433,1.7434,75700000.0
2005-11-09 22:59:00,1.74338,1.74338,1.74322,1.74326,96700000.0
2005-11-09 23:00:00,1.74301,1.74317,1.74298,1.74317,20600000.0
2005-11-09 23:01:00,1.7433,1.7433,1.74325,1.7433,32800000.0
2005-11-09 23:02:00,1.74326,1.74329,1.74326,1.74329,39799999.0
2005-11-09 23:03:00,1.74328,1.74328,1.74326,1.74327,28399999.0
2005-11-09 23:04:00,1.74332,1.7435,1.74329,1.7435,88299998.0
2005-11-09 23:05:00,1.7434,1.74343,1.7434,1.74343,12600000.0
2005-11-09 23:06:00,1.74343,1.74348,1.74339,1.74341,50500001.0
2005-11-09 23:07:00,1.74339,1.74344,1.74329,1.74344,82299999.0
2005-11-09 23:08:00,1.7434,1.7434,1.7434,1.7434,4000000.0
2005-11-09 23:09:00,1.74338,1.74345,1.74338,1.7434,20800000.0
2005-11-09 23:10:00,1.7434,1.74345,1.7434,1.74345,16200000.0
2005-11-09 23:11:00,1.74345,1.74348,1.74335,1.7434,65000000.0
2005-11-09 23:12:00,1.74333,1.74333,1.74321,1.74326,56699999.0
2005-11-09 23:13:00,1.74335,1.74335,1.74325,1.74335,73100000.0
2005-11-09 23:14:00,1.7433,1.74335,1.74315,1.74335,62600000.0
2005-11-09 23:15:00,1.74325,1.74325,1.74283,1.74283,26570000.0
2005-11-09 23:16:00,1.7429,1.74299,1.7429,1.74292,28600000.0
2005-11-09 23:17:00,1.74295,1.74307,1.74294,1.74297,35100000.0
2005-11-09 23:18:00,1.74295,1.74295,1.7428,1.74293,73799998.0
2005-11-09 23:19:00,1.7429,1.74295,1.74285,1.74288,107700001.0
2005-11-09 23:20:00,1.74285,1.74285,1.74248,1.74249,50400000.0
2005-11-09 23:21:00,1.74248,1.74262,1.74248,1.74262,34300000.0
2005-11-09 23:22:00,1.74254,1.74263,1.74249,1.74263,20200000.0
2005-11-09 23:23:00,1.74258,1.74265,1.74255,1.74265,70900000.0
2005-11-09 23:24:00,1.74264,1.74264,1.74253,1.74257,45100000.0
2005-11-09 23:25:00,1.74242,1.74251,1.74234,1.74251,22800000.0
2005-11-09 23:26:00,1.74254,1.74254,1.74254,1.74254,4900000.0
2005-11-09 23:27:00,1.74245,1.74253,1.74243,1.74253,81300001.0
2005-11-09 23:28:00,1.74245,1.74245,1.74245,1.74245,22699999.0
2005-11-09 23:29:00,1.74253,1.74259,1.74246,1.74253,100100001.0
2005-11-09 23:30:00,1.74247,1.74254,1.74243,1.74254,43799999.0
2005-11-09 23:31:00,1.74246,1.7427,1.74246,1.74262,48500001.0
2005-11-09 23:32:00,1.74262,1.74273,1.74259,1.74268,72899999.0
2005-11-09 23:33:00,1.74268,1.74268,1.74262,1.74262,33400000.0
2005-11-09 23:34:00,1.7426,1.74265,1.7426,1.7426,25900000.0
2005-11-09 23:35:00,1.74251,1.74261,1.74251,1.74261,20400000.0
2005-11-09 23:36:00,1.74258,1.74262,1.74258,1.74262,15300000.0
2005-11-09 23:37:00,1.74268,1.74271,1.74262,1.74267,48900001.0
2005-11-09 23:38:00,1.74256,1.74272,1.74256,1.74272,62000001.0
2005-11-09 23:39:00,1.74263,1.74269,1.74263,1.74269,7200000.0
2005-11-09 23:40:00,1.74268,1.74279,1.74268,1.74273,93100001.0
2005-11-09 23:41:00,1.74278,1.74278,1.74274,1.74278,29000000.0
2005-11-09 23:42:00,1.74278,1.74291,1.74277,1.74291,62399999.0
2005-11-09 23:43:00,1.7429,1.74296,1.74285,1.74287,60600000.0
2005-11-09 23:44:00,1.74287,1.74307,1.74287,1.74307,20700000.0
2005-11-09 23:45:00,1.74315,1.74317,1.743,1.74317,14900000.0
2005-11-09 23:46:00,1.74312,1.74313,1.74303,1.74309,48300000.0
2005-11-09 23:47:00,1.74322,1.74332,1.74322,1.74332,45799999.0
2005-11-09 23:48:00,1.7434,1.74345,1.7434,1.7434,35400000.0
2005-11-09 23:49:00,1.74345,1.74345,1.74337,1.74337,32600001.0
2005-11-09 23:50:00,1.74336,1.74336,1.74322,1.74322,40000000.0
2005-11-09 23:51:00,1.74317,1.7432,1.74317,1.7432,6400000.0
2005-11-09 23:52:00,1.7432,1.7432,1.7432,1.7432,12400000.0
2005-11-09 23:53:00,1.74314,1.74314,1.74301,1.74301,18600000.0
2005-11-09 23:54:00,1.74288,1.74298,1.74273,1.74273,37900000.0
2005-11-09 23:55:00,1.74268,1.74285,1.74264,1.74285,65299999.0
2005-11-09 23:56:00,1.7429,1.74295,1.7429,1.74295,17500000.0
2005-11-09 23:57:00,1.74294,1.74296,1.74294,1.74296,20299999.0
2005-11-09 23:58:00,1.74302,1.74327,1.74302,1.74322,54800001.0
2005-11-09 23:59:00,1.74325,1.74325,1.74325,1.74325,22700001.0
2005-11-10 00:00:00,1.7429,1.743,1.74252,1.74265,73699999.0
2005-11-10 00:01:00,1.7427,1.7428,1.74255,1.74265,75900001.0
2005-11-10 00:02:00,1.74288,1.74294,1.74242,1.74272,90700001.0
2005-11-10 00:03:00,1.74265,1.74302,1.74249,1.7429,50700000.0
2005-11-10 00:04:00,1.74275,1.74285,1.74249,1.74258,56700000.0
2005-11-10 00:05:00,1.74253,1.74277,1.74243,1.74275,77500000.0
2005-11-10 00:06:00,1.74292,1.743,1.74255,1.74269,88800001.0
2005-11-10 00:07:00,1.74275,1.74295,1.74271,1.74279,67599999.0
2005-11-10 00:08:00,1.74252,1.74291,1.74252,1.74288,40500000.0
2005-11-10 00:09:00,1.74242,1.7427,1.74238,1.7427,45400000.0
2005-11-10 00:10:00,1.74266,1.74266,1.74219,1.74232,79700000.0
2005-11-10 00:11:00,1.74271,1.74276,1.74261,1.74266,74899999.0
2005-11-10 00:12:00,1.74277,1.74284,1.74233,1.74262,59200000.0
2005-11-10 00:13:00,1.74275,1.74285,1.74251,1.7427,41000000.0
2005-11-10 00:14:00,1.74265,1.74294,1.74243,1.74294,56000000.0
2005-11-10 00:15:00,1.74304,1.74304,1.74262,1.74283,75100000.0
2005-11-10 00:16:00,1.74288,1.74314,1.74275,1.74299,103200000.0
2005-11-10 00:17:00,1.74289,1.74289,1.74286,1.74286,23100000.0
2005-11-10 00:18:00,1.74263,1.74281,1.74256,1.74281,70399999.0
2005-11-10 00:19:00,1.7429,1.7429,1.74257,1.74272,76200000.0
2005-11-10 00:20:00,1.74279,1.7428,1.74267,1.74267,43600001.0
2005-11-10 00:21:00,1.74278,1.74287,1.74253,1.7426,89100000.0
2005-11-10 00:22:00,1.7426,1.74288,1.74255,1.74276,65600000.0
2005-11-10 00:23:00,1.74282,1.74283,1.74239,1.74265,53900001.0
2005-11-10 00:24:00,1.74281,1.74285,1.74254,1.74285,60899999.0
2005-11-10 00:25:00,1.7428,1.74288,1.7426,1.74266,39000000.0
2005-11-10 00:26:00,1.74321,1.74329,1.7432,1.74327,68300002.0
2005-11-10 00:27:00,1.74314,1.74332,1.74314,1.74328,52999999.0
2005-11-10 00:28:00,1.74337,1.74338,1.74328,1.74336,48699999.0
2005-11-10 00:29:00,1.74327,1.74337,1.74292,1.74323,105600000.0
2005-11-10 00:30:00,1.74345,1.74345,1.7434,1.7434,11100000.0
2005-11-10 00:31:00,1.74322,1.74331,1.74294,1.74331,63699999.0
2005-11-10 00:32:00,1.7434,1.74345,1.7434,1.74345,27199999.0
2005-11-10 00:33:00,1.74345,1.74345,1.74345,1.74345,18400000.0
2005-11-10 00:34:00,1.74347,1.7435,1.74337,1.74337,35800000.0
2005-11-10 00:35:00,1.7434,1.74363,1.74324,1.74324,77900001.0
2005-11-10 00:36:00,1.74338,1.74348,1.74338,1.74347,43600000.0
2005-11-10 00:37:00,1.74346,1.74362,1.74346,1.74362,14300000.0
2005-11-10 00:38:00,1.74357,1.74357,1.74355,1.74355,30400000.0
2005-11-10 00:39:00,1.74362,1.74362,1.74351,1.74351,47700000.0
2005-11-10 00:40:00,1.74335,1.74344,1.74326,1.74332,58200000.0
2005-11-10 00:41:00,1.74347,1.74358,1.7434,1.74358,64500001.0
2005-11-10 00:42:00,1.74343,1.74371,1.74328,1.74363,33400000.0
2005-11-10 00:43:00,1.74365,1.74365,1.7436,1.7436,47700000.0
2005-11-10 00:44:00,1.74354,1.74359,1.74353,1.74359,50600000.0
2005-11-10 00:45:00,1.7436,1.74365,1.74358,1.74365,17400000.0
2005-11-10 00:46:00,1.74358,1.74368,1.74355,1.74362,125399997.0
2005-11-10 00:47:00,1.74365,1.74365,1.7433,1.74341,88700001.0
2005-11-10 00:48:00,1.7436,1.74375,1.74343,1.74375,73900000.0
2005-11-10 00:49:00,1.74358,1.7436,1.74348,1.74348,26400000.0
2005-11-10 00:50:00,1.74337,1.74339,1.74297,1.74297,32600000.0
2005-11-10 00:51:00,1.74305,1.7435,1.74305,1.74338,84199998.0
2005-11-10 00:52:00,1.7435,1.74359,1.7435,1.74357,33900000.0
2005-11-10 00:53:00,1.74325,1.74359,1.74322,1.74341,26500000.0
2005-11-10 00:54:00,1.74345,1.74355,1.74321,1.74322,77800002.0
2005-11-10 00:55:00,1.74333,1.7436,1.74326,1.74354,28400000.0
2005-11-10 00:56:00,1.74333,1.7435,1.74312,1.74331,62099999.0
2005-11-10 00:57:00,1.74355,1.74355,1.74332,1.74332,47400000.0
2005-11-10 00:58:00,1.74328,1.74339,1.74328,1.74331,116800001.0
2005-11-10 00:59:00,1.74338,1.74347,1.7433,1.74332,79799999.0
2005-11-10 01:00:00,1.74325,1.74328,1.74325,1.74328,7600000.0
2005-11-10 01:01:00,1.74318,1.7432,1.74318,1.7432,68800001.0
2005-11-10 01:02:00,1.74318,1.74325,1.74315,1.74315,40000000.0
2005-11-10 01:03:00,1.74322,1.74322,1.74291,1.74299,33100000.0
2005-11-10 01:04:00,1.74295,1.74298,1.74289,1.74289,49800000.0
2005-11-10 01:05:00,1.74293,1.74293,1.7428,1.7428,63100000.0
2005-11-10 01:06:00,1.74285,1.74298,1.74285,1.74298,26700000.0
2005-11-10 01:07:00,1.74296,1.74296,1.74288,1.7429,30299999.0
2005-11-10 01:08:00,1.74286,1.74289,1.74276,1.74286,86700000.0
2005-11-10 01:09:00,1.74265,1.74305,1.74261,1.74305,107500002.0
2005-11-10 01:10:00,1.74297,1.74297,1.74285,1.74285,42699999.0
2005-11-10 01:11:00,1.74285,1.74285,1.74278,1.74282,29800000.0
2005-11-10 01:12:00,1.74278,1.74288,1.74273,1.74281,24800000.0
2005-11-10 01:13:00,1.74271,1.74276,1.74267,1.74267,15500000.0
2005-11-10 01:14:00,1.74277,1.74281,1.74277,1.74277,39200000.0
2005-11-10 01:15:00,1.74273,1.74288,1.74273,1.74285,79500000.0
2005-11-10 01:16:00,1.7429,1.74306,1.7429,1.74306,51400000.0
2005-11-10 01:17:00,1.74308,1.74344,1.74308,1.74343,41200000.0
2005-11-10 01:18:00,1.74357,1.74362,1.74354,1.74357,47499999.0
2005-11-10 01:19:00,1.74338,1.74345,1.74328,1.74345,82200001.0
2005-11-10 01:20:00,1.74328,1.74344,1.74324,1.74324,146600001.0
2005-11-10 01:21:00,1.74318,1.74343,1.74311,1.74343,69100000.0
2005-11-10 01:22:00,1.74355,1.74363,1.74349,1.74352,75900002.0
2005-11-10 01:23:00,1.74345,1.74355,1.74345,1.74355,59300001.0
2005-11-10 01:24:00,1.74355,1.74377,1.74355,1.74377,18600000.0
2005-11-10 01:25:00,1.74384,1.74393,1.7438,1.74389,47600000.0
2005-11-10 01:26:00,1.74397,1.74412,1.74396,1.74412,44999999.0
2005-11-10 01:27:00,1.74409,1.74416,1.74409,1.74411,55300000.0
2005-11-10 01:28:00,1.74401,1.74408,1.74384,1.74384,56200000.0
2005-11-10 01:29:00,1.74402,1.74402,1.74374,1.74374,48199999.0
2005-11-10 01:30:00,1.74373,1.74373,1.74355,1.74355,39700001.0
2005-11-10 01:31:00,1.74352,1.74352,1.74327,1.74334,69699999.0
2005-11-10 01:32:00,1.7433,1.74385,1.74327,1.74385,40200000.0
2005-11-10 01:33:00,1.7438,1.74399,1.74368,1.74399,91300002.0
2005-11-10 01:34:00,1.74376,1.74388,1.74359,1.74365,97700001.0
2005-11-10 01:35:00,1.74364,1.74381,1.7435,1.7436,126300002.0
2005-11-10 01:36:00,1.74353,1.74392,1.74351,1.74381,58400000.0
2005-11-10 01:37:00,1.74403,1.74403,1.74393,1.74393,24100000.0
2005-11-10 01:38:00,1.74372,1.74378,1.74352,1.74356,28700000.0
2005-11-10 01:39:00,1.74395,1.74395,1.7439,1.74395,44800000.0
2005-11-10 01:40:00,1.74392,1.74392,1.7439,1.7439,17500000.0
2005-11-10 01:41:00,1.74395,1.74395,1.74382,1.7439,46300000.0
2005-11-10 01:42:00,1.74358,1.74391,1.7434,1.7434,63500000.0
2005-11-10 01:43:00,1.74388,1.74389,1.74388,1.74388,10300000.0
2005-11-10 01:44:00,1.74382,1.74386,1.74382,1.74386,12000000.0
2005-11-10 01:45:00,1.74397,1.74405,1.74393,1.74393,83800000.0
2005-11-10 01:46:00,1.74387,1.74387,1.74372,1.74373,17500000.0
2005-11-10 01:47:00,1.74375,1.74375,1.7437,1.7437,22300001.0
2005-11-10 01:48:00,1.74372,1.74377,1.74369,1.74377,46370000.0
2005-11-10 01:49:00,1.74365,1.74365,1.74355,1.74355,17300000.0
2005-11-10 01:50:00,1.74352,1.74352,1.74338,1.74338,31400000.0
2005-11-10 01:51:00,1.74333,1.74333,1.74307,1.74318,86500001.0
2005-11-10 01:52:00,1.74322,1.74332,1.74322,1.74328,68300000.0
2005-11-10 01:53:00,1.74309,1.74309,1.74306,1.74306,18400000.0
2005-11-10 01:54:00,1.74287,1.74299,1.74287,1.74292,47600000.0
2005-11-10 01:55:00,1.74298,1.74313,1.74298,1.74313,14600000.0
2005-11-10 01:56:00,1.74318,1.74332,1.74311,1.74332,26200000.0
2005-11-10 01:57:00,1.74342,1.74348,1.74342,1.74347,56699999.0
2005-11-10 01:58:00,1.74343,1.74351,1.74327,1.74351,48800000.0
2005-11-10 01:59:00,1.74353,1.74356,1.74345,1.74345,52800000.0
2005-11-10 02:00:00,1.74345,1.74349,1.74345,1.74347,53600000.0
2005-11-10 02:01:00,1.74338,1.7434,1.74333,1.74339,77500000.0
2005-11-10 02:02:00,1.74335,1.74336,1.74326,1.74336,53600000.0
2005-11-10 02:03:00,1.74316,1.7432,1.74298,1.7432,92700003.0
2005-11-10 02:04:00,1.74318,1.74318,1.74299,1.743,38800000.0
2005-11-10 02:05:00,1.74302,1.74318,1.74302,1.74318,32200000.0
2005-11-10 02:06:00,1.74325,1.74325,1.74317,1.74325,18400000.0
2005-11-10 02:07:00,1.7431,1.74327,1.7431,1.74313,67999999.0
2005-11-10 02:08:00,1.74323,1.74341,1.74315,1.74329,60470000.0
2005-11-10 02:09:00,1.74326,1.74342,1.7432,1.74342,38200000.0
2005-11-10 02:10:00,1.74291,1.74308,1.74268,1.74302,71400001.0
2005-11-10 02:11:00,1.74346,1.74346,1.74319,1.74327,54800000.0
2005-11-10 02:12:00,1.74324,1.74341,1.74324,1.74338,73700000.0
2005-11-10 02:13:00,1.74339,1.74341,1.74327,1.74331,53299999.0
2005-11-10 02:14:00,1.74338,1.74343,1.74336,1.74339,68299999.0
2005-11-10 02:15:00,1.74342,1.74342,1.74322,1.74329,53200000.0
2005-11-10 02:16:00,1.74322,1.74327,1.74322,1.74327,64100000.0
2005-11-10 02:17:00,1.74323,1.74323,1.74312,1.74318,69000002.0
2005-11-10 02:18:00,1.74318,1.74323,1.74307,1.74323,84400001.0
2005-11-10 02:19:00,1.7432,1.74325,1.74315,1.74325,33100000.0
2005-11-10 02:20:00,1.74325,1.74325,1.74315,1.74325,29100000.0
2005-11-10 02:21:00,1.74318,1.74324,1.7431,1.74323,55599999.0
2005-11-10 02:22:00,1.74315,1.74322,1.74307,1.74307,62199999.0
2005-11-10 02:23:00,1.74313,1.7432,1.74313,1.74319,26700000.0
2005-11-10 02:24:00,1.74321,1.74328,1.74321,1.74328,19800000.0
2005-11-10 02:25:00,1.74258,1.74303,1.74258,1.74292,68950001.0
2005-11-10 02:26:00,1.74328,1.74328,1.74312,1.74322,20400000.0
2005-11-10 02:27:00,1.74316,1.74331,1.74316,1.74326,74800000.0
2005-11-10 02:28:00,1.74322,1.7433,1.74321,1.74322,29500000.0
2005-11-10 02:29:00,1.74323,1.74325,1.74315,1.74325,36900000.0
2005-11-10 02:30:00,1.74317,1.74318,1.74301,1.74302,34800000.0
2005-11-10 02:31:00,1.74305,1.74305,1.74275,1.74275,31100000.0
2005-11-10 02:32:00,1.74295,1.74295,1.74282,1.74282,59000001.0
2005-11-10 02:33:00,1.74273,1.74273,1.74234,1.74244,17000000.0
2005-11-10 02:34:00,1.74238,1.74248,1.74223,1.74223,62200000.0
2005-11-10 02:35:00,1.74213,1.74213,1.74177,1.74185,98800000.0
2005-11-10 02:36:00,1.74197,1.74215,1.74197,1.74203,60099998.0
2005-11-10 02:37:00,1.742,1.74214,1.742,1.74202,46200000.0
2005-11-10 02:38:00,1.74202,1.74215,1.74202,1.74215,45100000.0
2005-11-10 02:39:00,1.74217,1.7422,1.74209,1.74217,39900000.0
2005-11-10 02:40:00,1.74212,1.74216,1.74212,1.74212,87600000.0
2005-11-10 02:41:00,1.7421,1.74215,1.7421,1.7421,60800001.0
2005-11-10 02:42:00,1.74212,1.74214,1.74206,1.74207,53799999.0
2005-11-10 02:43:00,1.742,1.74205,1.742,1.742,14600000.0
2005-11-10 02:44:00,1.74195,1.74205,1.74195,1.74205,131300002.0
2005-11-10 02:45:00,1.742,1.742,1.74195,1.74195,51600000.0
2005-11-10 02:46:00,1.74198,1.74206,1.7419,1.7419,58300000.0
2005-11-10 02:47:00,1.74203,1.74203,1.74192,1.74192,19800000.0
2005-11-10 02:48:00,1.74197,1.74205,1.74197,1.74205,67799999.0
2005-11-10 02:49:00,1.74208,1.74208,1.74201,1.74201,34300000.0
2005-11-10 02:50:00,1.74189,1.74189,1.74186,1.74186,11500000.0
2005-11-10 02:51:00,1.74164,1.74183,1.74161,1.74183,59199999.0
2005-11-10 02:52:00,1.74176,1.74176,1.74161,1.74161,33100000.0
2005-11-10 02:53:00,1.74165,1.74176,1.74163,1.74176,34800000.0
2005-11-10 02:54:00,1.74187,1.74194,1.74185,1.74193,57000000.0
2005-11-10 02:55:00,1.7418,1.74205,1.74167,1.74194,44800000.0
2005-11-10 02:56:00,1.74199,1.74207,1.74196,1.74207,75200000.0
2005-11-10 02:57:00,1.74215,1.74215,1.74207,1.74208,80999999.0
2005-11-10 02:58:00,1.74218,1.74233,1.74218,1.74233,32200000.0
2005-11-10 02:59:00,1.74229,1.74229,1.7421,1.74215,30700000.0
2005-11-10 03:00:00,1.74223,1.74231,1.74223,1.74228,46100000.0
2005-11-10 03:01:00,1.74251,1.74282,1.74251,1.74263,25400000.0
2005-11-10 03:02:00,1.74255,1.74261,1.74246,1.74246,34800000.0
2005-11-10 03:03:00,1.74247,1.74252,1.74242,1.74252,107500000.0
2005-11-10 03:04:00,1.74252,1.74252,1.74235,1.74235,48899999.0
2005-11-10 03:05:00,1.74225,1.74243,1.74225,1.74243,14300000.0
2005-11-10 03:06:00,1.74245,1.74255,1.74242,1.74245,108699999.0
2005-11-10 03:07:00,1.7425,1.74255,1.7425,1.7425,19600000.0
2005-11-10 03:08:00,1.7426,1.74266,1.74254,1.74254,25600000.0
2005-11-10 03:09:00,1.74277,1.74303,1.74277,1.74303,9000000.0
2005-11-10 03:10:00,1.7431,1.7431,1.74295,1.74299,57600000.0
2005-11-10 03:11:00,1.74301,1.74301,1.74294,1.74294,7200000.0
2005-11-10 03:12:00,1.74301,1.74306,1.74294,1.74294,35300000.0
2005-11-10 03:13:00,1.74297,1.74297,1.74285,1.7429,45700000.0
2005-11-10 03:14:00,1.74288,1.743,1.74288,1.743,37700001.0
2005-11-10 03:15:00,1.74314,1.74328,1.74314,1.74317,51200000.0
2005-11-10 03:16:00,1.74325,1.74325,1.7432,1.74325,14400000.0
2005-11-10 03:17:00,1.74322,1.7433,1.74322,1.74327,46000000.0
2005-11-10 03:18:00,1.7432,1.74329,1.7432,1.74329,55300000.0
2005-11-10 03:19:00,1.74325,1.7433,1.74325,1.7433,14200000.0
2005-11-10 03:20:00,1.74331,1.74331,1.74324,1.74324,4200000.0
2005-11-10 03:21:00,1.7432,1.7432,1.7432,1.7432,20499999.0
2005-11-10 03:22:00,1.7432,1.74325,1.74315,1.74315,19600000.0
2005-11-10 03:23:00,1.74314,1.74323,1.74303,1.74319,52800000.0
2005-11-10 03:24:00,1.74327,1.74327,1.74318,1.7432,49500000.0
2005-11-10 03:25:00,1.74308,1.74315,1.74303,1.74315,61700000.0
2005-11-10 03:26:00,1.74318,1.74333,1.74318,1.74333,48300000.0
2005-11-10 03:27:00,1.74319,1.74319,1.74311,1.74311,27400000.0
2005-11-10 03:28:00,1.74305,1.74305,1.74298,1.74298,10100000.0
2005-11-10 03:29:00,1.74305,1.74305,1.743,1.743,12000000.0
2005-11-10 03:30:00,1.74305,1.74305,1.743,1.743,7100000.0
2005-11-10 03:31:00,1.74292,1.74292,1.74263,1.74277,17800000.0
2005-11-10 03:32:00,1.74275,1.74275,1.74267,1.74275,14000000.0
2005-11-10 03:33:00,1.74268,1.74268,1.74268,1.74268,22400000.0
2005-11-10 03:34:00,1.74262,1.74262,1.74253,1.74253,11600000.0
2005-11-10 03:35:00,1.74252,1.7426,1.74247,1.74247,40100000.0
2005-11-10 03:36:00,1.74229,1.74234,1.74199,1.74208,52400000.0
2005-11-10 03:37:00,1.74255,1.74255,1.7425,1.7425,7200000.0
2005-11-10 03:38:00,1.7425,1.74258,1.74245,1.74245,37700000.0
2005-11-10 03:39:00,1.7425,1.74255,1.7425,1.7425,87399998.0
2005-11-10 03:40:00,1.74249,1.74261,1.74249,1.74255,72499998.0
2005-11-10 03:41:00,1.74213,1.74237,1.74213,1.74223,76300000.0
2005-11-10 03:42:00,1.74245,1.74262,1.74245,1.74258,108499999.0
2005-11-10 03:43:00,1.7426,1.7426,1.7426,1.7426,1200000.0
2005-11-10 03:44:00,1.7424,1.74245,1.7422,1.74228,57600000.0
2005-11-10 03:45:00,1.74255,1.74255,1.74245,1.74254,44099999.0
2005-11-10 03:46:00,1.7426,1.74262,1.74238,1.74238,51299999.0
2005-11-10 03:47:00,1.74256,1.74256,1.74246,1.74255,31900000.0
2005-11-10 03:48:00,1.7425,1.74259,1.74245,1.74247,38400000.0
2005-11-10 03:49:00,1.7424,1.74245,1.74235,1.74245,7000000.0
2005-11-10 03:50:00,1.74236,1.74236,1.74232,1.74232,11600000.0
2005-11-10 03:51:00,1.7423,1.74235,1.7423,1.7423,41800001.0
2005-11-10 03:52:00,1.74182,1.74201,1.74167,1.74175,50300000.0
2005-11-10 03:53:00,1.74235,1.74235,1.7423,1.74235,142300001.0
2005-11-10 03:54:00,1.74232,1.74232,1.74218,1.74224,108100000.0
2005-11-10 03:55:00,1.74232,1.74242,1.74232,1.74242,30200001.0
2005-11-10 03:56:00,1.74247,1.74248,1.74236,1.74239,22300000.0
2005-11-10 03:57:00,1.74232,1.74256,1.74232,1.74256,64100000.0
2005-11-10 03:58:00,1.7426,1.74267,1.74255,1.74265,11800000.0
2005-11-10 03:59:00,1.7426,1.74268,1.7426,1.74268,80600001.0
2005-11-10 04:00:00,1.74265,1.74265,1.74265,1.74265,21800000.0
2005-11-10 04:01:00,1.74266,1.74266,1.74266,1.74266,20600000.0
2005-11-10 04:02:00,1.74273,1.7428,1.74268,1.7428,32700000.0
2005-11-10 04:03:00,1.74285,1.74294,1.74278,1.74279,97499999.0
2005-11-10 04:04:00,1.7428,1.74288,1.74265,1.74265,62499999.0
2005-11-10 04:05:00,1.7426,1.74265,1.74258,1.74265,12800000.0
2005-11-10 04:06:00,1.74259,1.74269,1.74259,1.74259,68200001.0
2005-11-10 04:07:00,1.74264,1.74282,1.74264,1.74271,88599999.0
2005-11-10 04:08:00,1.74285,1.74285,1.74275,1.74285,146799998.0
2005-11-10 04:09:00,1.74285,1.74285,1.74277,1.7428,17800000.0
2005-11-10 04:10:00,1.74271,1.74274,1.74271,1.74274,3600000.0
2005-11-10 04:11:00,1.74279,1.74281,1.74273,1.74273,66399999.0
2005-11-10 04:12:00,1.74275,1.74275,1.7427,1.7427,15000000.0
2005-11-10 04:13:00,1.7428,1.74288,1.74275,1.74275,80300000.0
2005-11-10 04:14:00,1.7428,1.74285,1.7427,1.7427,78000000.0
2005-11-10 04:15:00,1.74277,1.74285,1.74277,1.7428,29399999.0
2005-11-10 04:16:00,1.74281,1.7429,1.74281,1.74281,85899999.0
2005-11-10 04:17:00,1.74282,1.74286,1.74282,1.74286,25099999.0
2005-11-10 04:18:00,1.74295,1.74298,1.74295,1.74295,11000000.0
2005-11-10 04:19:00,1.74298,1.74298,1.74292,1.74292,11500000.0
2005-11-10 04:20:00,1.74283,1.74296,1.74283,1.74296,33000000.0
2005-11-10 04:21:00,1.74303,1.74304,1.74299,1.74304,45400000.0
2005-11-10 04:22:00,1.74298,1.74305,1.74295,1.74305,73800000.0
2005-11-10 04:23:00,1.74302,1.74302,1.74293,1.74293,33700001.0
2005-11-10 04:24:00,1.74292,1.74303,1.74292,1.74298,51100000.0
2005-11-10 04:25:00,1.74303,1.74307,1.74303,1.74307,3200000.0
2005-11-10 04:26:00,1.7431,1.7431,1.74293,1.74293,42500000.0
2005-11-10 04:27:00,1.74295,1.74295,1.74288,1.74295,60800001.0
2005-11-10 04:28:00,1.74288,1.74295,1.74285,1.74295,73600000.0
2005-11-10 04:29:00,1.74295,1.74297,1.74288,1.74295,153199998.0
2005-11-10 04:30:00,1.74292,1.74292,1.74292,1.74292,11700000.0
2005-11-10 04:31:00,1.74288,1.74288,1.74264,1.74279,84100000.0
2005-11-10 04:32:00,1.74278,1.74281,1.74268,1.74268,47400000.0
2005-11-10 04:33:00,1.7427,1.74277,1.74258,1.74258,8500000.0
2005-11-10 04:34:00,1.74236,1.74245,1.74229,1.74239,52000000.0
2005-11-10 04:35:00,1.74225,1.74255,1.74222,1.74238,96399999.0
2005-11-10 04:36:00,1.7427,1.74277,1.74265,1.74275,36200000.0
2005-11-10 04:37:00,1.74238,1.74257,1.74221,1.74251,77700001.0
2005-11-10 04:38:00,1.74225,1.74269,1.74225,1.74259,86000000.0
2005-11-10 04:39:00,1.74279,1.74279,1.74276,1.74276,29700000.0
2005-11-10 04:40:00,1.74277,1.7429,1.74274,1.74274,55599999.0
2005-11-10 04:41:00,1.7427,1.74275,1.7427,1.74275,6000000.0
2005-11-10 04:42:00,1.74268,1.74269,1.7426,1.7426,42200000.0
2005-11-10 04:43:00,1.74257,1.74265,1.74257,1.74265,75800001.0
2005-11-10 04:44:00,1.7426,1.74265,1.74255,1.74255,22500000.0
2005-11-10 04:45:00,1.7426,1.7426,1.74255,1.74255,14600000.0
2005-11-10 04:46:00,1.74255,1.74263,1.74254,1.74263,67499999.0
2005-11-10 04:47:00,1.74254,1.74259,1.74252,1.74252,66799999.0
2005-11-10 04:48:00,1.74257,1.74263,1.74257,1.74263,56900000.0
2005-11-10 04:49:00,1.74256,1.74258,1.74242,1.74254,84599999.0
2005-11-10 04:50:00,1.74257,1.74263,1.74249,1.74257,100400000.0
2005-11-10 04:51:00,1.74245,1.74248,1.7424,1.7424,50199999.0
2005-11-10 04:52:00,1.74248,1.74252,1.74248,1.74252,51200000.0
2005-11-10 04:53:00,1.74241,1.74241,1.74237,1.74237,36600000.0
2005-11-10 04:54:00,1.74232,1.74242,1.74232,1.74242,17500000.0
2005-11-10 04:55:00,1.74235,1.74251,1.74235,1.74238,103100001.0
2005-11-10 04:56:00,1.74237,1.74241,1.74231,1.74232,73500000.0
2005-11-10 04:57:00,1.74234,1.74244,1.74231,1.74244,36700000.0
2005-11-10 04:58:00,1.74235,1.74247,1.74235,1.7424,39900000.0
2005-11-10 04:59:00,1.74249,1.74249,1.7422,1.74244,65200001.0
2005-11-10 05:00:00,1.74252,1.74268,1.74252,1.74262,38400000.0
2005-11-10 05:01:00,1.74255,1.74267,1.74254,1.74265,70400000.0
2005-11-10 05:02:00,1.74264,1.74264,1.74264,1.74264,26400000.0
2005-11-10 05:03:00,1.74267,1.7427,1.74267,1.7427,27599999.0
2005-11-10 05:04:00,1.7427,1.7427,1.7427,1.7427,23000000.0
2005-11-10 05:05:00,1.74275,1.74275,1.74275,1.74275,14500000.0
2005-11-10 05:06:00,1.74267,1.74278,1.74267,1.74278,19400000.0
2005-11-10 05:07:00,1.7428,1.74282,1.74273,1.7428,36400000.0
2005-11-10 05:08:00,1.74287,1.74293,1.74287,1.74293,20799999.0
2005-11-10 05:09:00,1.74303,1.74305,1.743,1.743,54700000.0
2005-11-10 05:10:00,1.743,1.743,1.74287,1.74296,55600001.0
2005-11-10 05:11:00,1.743,1.743,1.743,1.743,2400000.0
2005-11-10 05:12:00,1.74305,1.74305,1.74305,1.74305,4000000.0
2005-11-10 05:13:00,1.74293,1.74293,1.74283,1.74286,39399999.0
2005-11-10 05:14:00,1.74286,1.74297,1.74286,1.74292,144900000.0
2005-11-10 05:15:00,1.74283,1.74283,1.74258,1.74262,42700000.0
2005-11-10 05:16:00,1.74257,1.74265,1.74255,1.7426,63400002.0
2005-11-10 05:17:00,1.74265,1.74265,1.74254,1.74254,57299998.0
2005-11-10 05:18:00,1.74258,1.74267,1.74258,1.74265,27400000.0
2005-11-10 05:19:00,1.74212,1.74244,1.74212,1.74235,59900000.0
2005-11-10 05:20:00,1.74257,1.74265,1.74257,1.7426,41200001.0
2005-11-10 05:21:00,1.74263,1.74274,1.74263,1.74268,84600003.0
2005-11-10 05:22:00,1.74272,1.74272,1.74264,1.74266,80000001.0
2005-11-10 05:23:00,1.74272,1.74272,1.7427,1.7427,12400000.0
2005-11-10 05:24:00,1.74265,1.7427,1.74265,1.7427,51699999.0
2005-11-10 05:25:00,1.7427,1.7427,1.74267,1.74268,28200000.0
2005-11-10 05:26:00,1.74262,1.74271,1.74262,1.74265,110400002.0
2005-11-10 05:27:00,1.74268,1.74273,1.74265,1.74268,30000001.0
2005-11-10 05:28:00,1.74272,1.74272,1.74257,1.74257,49500000.0
2005-11-10 05:29:00,1.74261,1.74268,1.74259,1.74268,66500001.0
2005-11-10 05:30:00,1.74269,1.74272,1.74265,1.74266,75900000.0
2005-11-10 05:31:00,1.74262,1.74265,1.74257,1.74257,58799999.0
2005-11-10 05:32:00,1.74252,1.74258,1.74206,1.74251,70000000.0
2005-11-10 05:33:00,1.74247,1.74247,1.74217,1.74224,52699999.0
2005-11-10 05:34:00,1.74238,1.74254,1.74218,1.74245,43300000.0
2005-11-10 05:35:00,1.7427,1.7427,1.74262,1.74262,50800000.0
2005-11-10 05:36:00,1.74266,1.74266,1.74255,1.74257,50300000.0
2005-11-10 05:37:00,1.74257,1.7426,1.74255,1.74255,41700000.0
2005-11-10 05:38:00,1.74267,1.74267,1.74262,1.74262,14800000.0
2005-11-10 05:39:00,1.74258,1.74258,1.7425,1.7425,23270000.0
2005-11-10 05:40:00,1.74257,1.74263,1.74247,1.74259,54999999.0
2005-11-10 05:41:00,1.74255,1.74255,1.74246,1.74246,48500000.0
2005-11-10 05:42:00,1.74253,1.74257,1.74253,1.74257,10400000.0
2005-11-10 05:43:00,1.74253,1.74262,1.74252,1.7426,89300002.0
2005-11-10 05:44:00,1.74262,1.74262,1.74248,1.74248,31700000.0
2005-11-10 05:45:00,1.74246,1.7425,1.74243,1.74243,61099999.0
2005-11-10 05:46:00,1.74235,1.7424,1.74235,1.7424,4400000.0
2005-11-10 05:47:00,1.7424,1.74245,1.7424,1.74245,53400000.0
2005-11-10 05:48:00,1.74247,1.74253,1.74243,1.74253,63200000.0
2005-11-10 05:49:00,1.74242,1.7425,1.74242,1.7425,78599999.0
2005-11-10 05:50:00,1.74215,1.74236,1.74213,1.7422,156299999.0
2005-11-10 05:51:00,1.74225,1.7423,1.74214,1.74223,44600000.0
2005-11-10 05:52:00,1.74233,1.74233,1.74165,1.742,77299998.0
2005-11-10 05:53:00,1.74198,1.74219,1.7418,1.74195,60700000.0
2005-11-10 05:54:00,1.74252,1.74252,1.74229,1.74245,92100002.0
2005-11-10 05:55:00,1.74237,1.7424,1.74231,1.74231,24300000.0
2005-11-10 05:56:00,1.74229,1.74237,1.74229,1.74232,25900000.0
2005-11-10 05:57:00,1.74237,1.74237,1.74199,1.74199,68700001.0
2005-11-10 05:58:00,1.74205,1.74205,1.74195,1.742,57099999.0
2005-11-10 05:59:00,1.74196,1.74212,1.74194,1.74201,50500000.0
2005-11-10 06:00:00,1.74199,1.74199,1.74171,1.74171,63300002.0
2005-11-10 06:01:00,1.74177,1.74177,1.74155,1.74155,64199997.0
2005-11-10 06:02:00,1.74155,1.74167,1.74148,1.74151,136500002.0
2005-11-10 06:03:00,1.74145,1.74145,1.74108,1.74116,38300000.0
2005-11-10 06:04:00,1.74112,1.74118,1.74091,1.74103,111300001.0
2005-11-10 06:05:00,1.74107,1.74107,1.74095,1.74098,56000000.0
2005-11-10 06:06:00,1.74094,1.74118,1.74094,1.74115,75300001.0
2005-11-10 06:07:00,1.74118,1.74122,1.7411,1.74112,86200000.0
2005-11-10 06:08:00,1.74123,1.74137,1.74123,1.74137,43000000.0
2005-11-10 06:09:00,1.74132,1.74147,1.74132,1.74133,117200003.0
2005-11-10 06:10:00,1.74135,1.74148,1.74135,1.74148,32600000.0
2005-11-10 06:11:00,1.74147,1.74152,1.74142,1.74142,76199999.0
2005-11-10 06:12:00,1.74145,1.74145,1.74138,1.7414,64199999.0
2005-11-10 06:13:00,1.74115,1.74125,1.74097,1.741,103600001.0
2005-11-10 06:14:00,1.74137,1.74137,1.74123,1.74123,51899999.0
2005-11-10 06:15:00,1.74127,1.74142,1.74127,1.74142,44200000.0
2005-11-10 06:16:00,1.74135,1.74135,1.74118,1.74123,132500001.0
2005-11-10 06:17:00,1.7413,1.74135,1.74125,1.7413,55100000.0
2005-11-10 06:18:00,1.7413,1.74135,1.7413,1.74135,28200000.0
2005-11-10 06:19:00,1.74121,1.74121,1.7411,1.7411,11000000.0
2005-11-10 06:20:00,1.7411,1.74116,1.7411,1.74112,27100000.0
2005-11-10 06:21:00,1.74112,1.74125,1.74112,1.74112,81999999.0
2005-11-10 06:22:00,1.74115,1.74116,1.74099,1.74099,52400000.0
2005-11-10 06:23:00,1.74103,1.74108,1.74096,1.74108,53900000.0
2005-11-10 06:24:00,1.74114,1.74124,1.7411,1.74114,86700001.0
2005-11-10 06:25:00,1.74113,1.74113,1.74093,1.74093,3700000.0
2005-11-10 06:26:00,1.74077,1.74077,1.74066,1.74067,67200000.0
2005-11-10 06:27:00,1.74079,1.74097,1.74073,1.74085,96900001.0
2005-11-10 06:28:00,1.74085,1.74086,1.74066,1.74066,48400001.0
2005-11-10 06:29:00,1.74067,1.74067,1.74067,1.74067,8400000.0
2005-11-10 06:30:00,1.74053,1.74053,1.74034,1.74034,65700001.0
2005-11-10 06:31:00,1.74038,1.74045,1.74034,1.74045,121900002.0
2005-11-10 06:32:00,1.74041,1.74049,1.7404,1.74049,53800000.0
2005-11-10 06:33:00,1.74048,1.74048,1.74043,1.74048,39500001.0
2005-11-10 06:34:00,1.74045,1.74062,1.74045,1.7406,69700001.0
2005-11-10 06:35:00,1.7406,1.7406,1.74055,1.74055,8700000.0
2005-11-10 06:36:00,1.74057,1.74058,1.74043,1.74043,54799998.0
2005-11-10 06:37:00,1.74047,1.74053,1.74047,1.74053,18300000.0
2005-11-10 06:38:00,1.74067,1.74072,1.74059,1.74067,82500000.0
2005-11-10 06:39:00,1.74067,1.74078,1.74067,1.74078,26900000.0
2005-11-10 06:40:00,1.74085,1.74085,1.74082,1.74082,32400000.0
2005-11-10 06:41:00,1.74087,1.74103,1.74084,1.74103,53900000.0
2005-11-10 06:42:00,1.74102,1.74102,1.74091,1.74091,35700000.0
2005-11-10 06:43:00,1.74097,1.74101,1.74097,1.74098,5200000.0
2005-11-10 06:44:00,1.74099,1.74102,1.7409,1.74092,54400000.0
2005-11-10 06:45:00,1.74088,1.74089,1.74075,1.74081,28700000.0
2005-11-10 06:46:00,1.74087,1.7409,1.74081,1.74085,37200000.0
2005-11-10 06:47:00,1.74082,1.74099,1.74082,1.74087,53900001.0
2005-11-10 06:48:00,1.74095,1.74095,1.74085,1.74095,17900000.0
2005-11-10 06:49:00,1.74085,1.74085,1.74085,1.74085,2000000.0
2005-11-10 06:50:00,1.7409,1.7409,1.7409,1.7409,10700000.0
2005-11-10 06:51:00,1.74089,1.74096,1.74078,1.74082,37800000.0
2005-11-10 06:52:00,1.7408,1.74085,1.74055,1.74055,16100000.0
2005-11-10 06:53:00,1.74085,1.74085,1.74078,1.74078,31100000.0
2005-11-10 06:54:00,1.74083,1.74083,1.74072,1.74077,68600001.0
2005-11-10 06:55:00,1.74074,1.74076,1.74074,1.74076,3000000.0
2005-11-10 06:56:00,1.74078,1.74089,1.74072,1.74085,78300000.0
2005-11-10 06:57:00,1.74081,1.74081,1.74049,1.7407,68900000.0
2005-11-10 06:58:00,1.74038,1.74057,1.74025,1.74039,66200000.0
2005-11-10 06:59:00,1.7407,1.74072,1.7406,1.7406,45100000.0
2005-11-10 07:00:00,1.7408,1.74087,1.74073,1.74073,33700000.0
2005-11-10 07:01:00,1.74067,1.74075,1.7406,1.74065,105799999.0
2005-11-10 07:02:00,1.74077,1.74081,1.74077,1.74081,3400000.0
2005-11-10 07:03:00,1.74085,1.74119,1.74085,1.74094,60799999.0
2005-11-10 07:04:00,1.74095,1.74095,1.7409,1.7409,3200000.0
2005-11-10 07:05:00,1.74095,1.74107,1.74084,1.74084,54999999.0
2005-11-10 07:06:00,1.74083,1.74083,1.74077,1.74077,12500000.0
2005-11-10 07:07:00,1.74092,1.74103,1.74089,1.74099,32400000.0
2005-11-10 07:08:00,1.74103,1.74103,1.74089,1.74096,14400000.0
2005-11-10 07:09:00,1.7409,1.7409,1.7408,1.7409,58600000.0
2005-11-10 07:10:00,1.74094,1.74104,1.74094,1.74096,59100000.0
2005-11-10 07:11:00,1.74083,1.74083,1.74082,1.74082,6100000.0
2005-11-10 07:12:00,1.74079,1.74079,1.74074,1.74074,12400000.0
2005-11-10 07:13:00,1.74082,1.74101,1.74082,1.74095,87300001.0
2005-11-10 07:14:00,1.74095,1.74112,1.74095,1.741,126600002.0
2005-11-10 07:15:00,1.74101,1.74101,1.7407,1.74078,75100001.0
2005-11-10 07:16:00,1.74073,1.74079,1.74062,1.74079,45700000.0
2005-11-10 07:17:00,1.7403,1.74063,1.74022,1.74058,60699999.0
2005-11-10 07:18:00,1.7408,1.7408,1.7408,1.7408,10800000.0
2005-11-10 07:19:00,1.74084,1.74093,1.74084,1.74085,86500000.0
2005-11-10 07:20:00,1.74088,1.74095,1.74085,1.74095,44800000.0
2005-11-10 07:21:00,1.74099,1.74111,1.74099,1.74099,70200001.0
2005-11-10 07:22:00,1.74088,1.74095,1.74088,1.74095,30100000.0
2005-11-10 07:23:00,1.74099,1.74099,1.74096,1.74096,29599999.0
2005-11-10 07:24:00,1.74102,1.74109,1.74098,1.74108,88199999.0
2005-11-10 07:25:00,1.7411,1.74118,1.74102,1.7411,57500000.0
2005-11-10 07:26:00,1.7411,1.74115,1.7411,1.74115,80400000.0
2005-11-10 07:27:00,1.74104,1.74121,1.74104,1.74109,64700000.0
2005-11-10 07:28:00,1.74112,1.74116,1.74112,1.74116,25600000.0
2005-11-10 07:29:00,1.74128,1.7414,1.74128,1.74132,49600000.0
2005-11-10 07:30:00,1.74137,1.74142,1.74132,1.74132,33700000.0
2005-11-10 07:31:00,1.74133,1.74144,1.74133,1.74141,80500001.0
2005-11-10 07:32:00,1.74144,1.74159,1.74144,1.7415,51000000.0
2005-11-10 07:33:00,1.74152,1.74152,1.74132,1.74137,44400000.0
2005-11-10 07:34:00,1.74132,1.74134,1.74119,1.7412,64400001.0
2005-11-10 07:35:00,1.74122,1.74122,1.74108,1.7411,72600001.0
2005-11-10 07:36:00,1.7411,1.74125,1.74095,1.74095,81100001.0
2005-11-10 07:37:00,1.74093,1.74097,1.74093,1.74097,32699999.0
2005-11-10 07:38:00,1.74102,1.74114,1.74102,1.74114,19700000.0
2005-11-10 07:39:00,1.74106,1.7412,1.74098,1.7412,44699999.0
2005-11-10 07:40:00,1.74123,1.74123,1.74101,1.74109,27100000.0
2005-11-10 07:41:00,1.74119,1.74119,1.74116,1.74116,26300000.0
2005-11-10 07:42:00,1.74115,1.74125,1.74066,1.74066,40900000.0
2005-11-10 07:43:00,1.74069,1.74076,1.74048,1.74076,108200000.0
2005-11-10 07:44:00,1.7408,1.74087,1.74077,1.74087,55200001.0
2005-11-10 07:45:00,1.74082,1.74082,1.74071,1.74071,28900000.0
2005-11-10 07:46:00,1.74066,1.74068,1.74061,1.74062,33700000.0
2005-11-10 07:47:00,1.74056,1.74065,1.74047,1.74058,86000000.0
2005-11-10 07:48:00,1.74056,1.74068,1.74054,1.74061,69300001.0
2005-11-10 07:49:00,1.7406,1.74065,1.74054,1.74057,124799997.0
2005-11-10 07:50:00,1.7405,1.7405,1.74047,1.74047,37700000.0
2005-11-10 07:51:00,1.7406,1.74086,1.7406,1.74081,42500000.0
2005-11-10 07:52:00,1.7408,1.7408,1.74058,1.74065,89400001.0
2005-11-10 07:53:00,1.7406,1.74065,1.7406,1.74065,9400000.0
2005-11-10 07:54:00,1.7408,1.74088,1.74079,1.74082,28100000.0
2005-11-10 07:55:00,1.7408,1.7408,1.7408,1.7408,13100000.0
2005-11-10 07:56:00,1.74084,1.74084,1.74079,1.74079,13100000.0
2005-11-10 07:57:00,1.74072,1.74074,1.74068,1.74069,64800000.0
2005-11-10 07:58:00,1.74065,1.74075,1.74065,1.74075,18899999.0
2005-11-10 07:59:00,1.7407,1.74075,1.74065,1.74075,71199998.0
2005-11-10 08:00:00,1.74067,1.74067,1.74063,1.74063,12000000.0
2005-11-10 08:01:00,1.74071,1.74109,1.74071,1.74101,86400000.0
2005-11-10 08:02:00,1.74099,1.74103,1.7409,1.74092,40200000.0
2005-11-10 08:03:00,1.74094,1.74105,1.74094,1.74098,37500000.0
2005-11-10 08:04:00,1.74045,1.74074,1.74034,1.74074,77700000.0
2005-11-10 08:05:00,1.74103,1.74103,1.74086,1.74103,108100001.0
2005-11-10 08:06:00,1.74095,1.741,1.74078,1.74088,43900000.0
2005-11-10 08:07:00,1.74085,1.74095,1.74078,1.7408,42500000.0
2005-11-10 08:08:00,1.74078,1.74108,1.74072,1.74108,51399999.0
2005-11-10 08:09:00,1.74105,1.74108,1.74083,1.74108,44000000.0
2005-11-10 08:10:00,1.74104,1.7414,1.74104,1.7414,55500001.0
2005-11-10 08:11:00,1.74152,1.74162,1.74152,1.7416,84600000.0
2005-11-10 08:12:00,1.74156,1.74156,1.74122,1.74122,102900001.0
2005-11-10 08:13:00,1.74137,1.74167,1.74137,1.74149,25000000.0
2005-11-10 08:14:00,1.74138,1.74154,1.74131,1.74132,102399998.0
2005-11-10 08:15:00,1.74131,1.74131,1.74103,1.7411,132199997.0
2005-11-10 08:16:00,1.74103,1.74117,1.74103,1.74117,4200000.0
2005-11-10 08:17:00,1.74112,1.74112,1.74092,1.74108,61600000.0
2005-11-10 08:18:00,1.7411,1.74113,1.74098,1.74098,24400000.0
2005-11-10 08:19:00,1.74102,1.74113,1.74102,1.74113,68399998.0
2005-11-10 08:20:00,1.74117,1.74125,1.74107,1.74125,87300000.0
2005-11-10 08:21:00,1.74118,1.74118,1.74111,1.74115,157600005.0
2005-11-10 08:22:00,1.7413,1.74136,1.7413,1.74135,41100000.0
2005-11-10 08:23:00,1.7413,1.74138,1.74124,1.74138,38699999.0
2005-11-10 08:24:00,1.74142,1.74153,1.74133,1.74153,40800000.0
2005-11-10 08:25:00,1.74151,1.7416,1.74148,1.74154,61900000.0
2005-11-10 08:26:00,1.7415,1.74155,1.74134,1.74155,82000000.0
2005-11-10 08:27:00,1.74157,1.74187,1.74157,1.74179,84499997.0
2005-11-10 08:28:00,1.74167,1.74184,1.74167,1.74173,49800000.0
2005-11-10 08:29:00,1.74174,1.74176,1.74174,1.74176,17799999.0
2005-11-10 08:30:00,1.7416,1.7417,1.74126,1.7414,79500000.0
2005-11-10 08:31:00,1.74175,1.74198,1.74175,1.74189,79500000.0
2005-11-10 08:32:00,1.74183,1.7419,1.74175,1.74181,97000002.0
2005-11-10 08:33:00,1.74192,1.74201,1.74179,1.74197,134899997.0
2005-11-10 08:34:00,1.74195,1.74205,1.74195,1.742,83599999.0
2005-11-10 08:35:00,1.74202,1.74202,1.74189,1.7419,69500000.0
2005-11-10 08:36:00,1.74191,1.74193,1.74165,1.74165,69699999.0
2005-11-10 08:37:00,1.74155,1.74155,1.74145,1.74145,12300000.0
2005-11-10 08:38:00,1.74147,1.74147,1.74138,1.74138,20000000.0
2005-11-10 08:39:00,1.74137,1.7414,1.74123,1.74123,15300000.0
2005-11-10 08:40:00,1.74119,1.7413,1.74119,1.7412,54146993.0
2005-11-10 08:41:00,1.74127,1.74134,1.74123,1.74129,92799999.0
2005-11-10 08:42:00,1.74133,1.74158,1.7413,1.74156,84900001.0
2005-11-10 08:43:00,1.74163,1.74204,1.74161,1.74182,62800001.0
2005-11-10 08:44:00,1.74187,1.74199,1.74187,1.74194,28600000.0
2005-11-10 08:45:00,1.74208,1.74221,1.74208,1.74221,19500000.0
2005-11-10 08:46:00,1.74222,1.7423,1.74202,1.74202,35399999.0
2005-11-10 08:47:00,1.74182,1.74182,1.74148,1.74149,41300000.0
2005-11-10 08:48:00,1.74162,1.74189,1.74162,1.74182,65600002.0
2005-11-10 08:49:00,1.74193,1.74193,1.74167,1.74167,103600002.0
2005-11-10 08:50:00,1.74158,1.74171,1.74158,1.74164,99399999.0
2005-11-10 08:51:00,1.74163,1.74183,1.74163,1.74183,90300001.0
2005-11-10 08:52:00,1.7419,1.74195,1.74182,1.74182,44400000.0
2005-11-10 08:53:00,1.74177,1.74185,1.74164,1.74164,55799999.0
2005-11-10 08:54:00,1.74162,1.74166,1.74155,1.74155,28300000.0
2005-11-10 08:55:00,1.7415,1.74168,1.74146,1.74168,24300000.0
2005-11-10 08:56:00,1.74173,1.74178,1.7416,1.74178,44750001.0
2005-11-10 08:57:00,1.74185,1.74201,1.74177,1.74201,38200000.0
2005-11-10 08:58:00,1.74205,1.74223,1.74205,1.74213,58300000.0
2005-11-10 08:59:00,1.7422,1.74233,1.7422,1.74222,17200000.0
2005-11-10 09:00:00,1.74218,1.74218,1.74207,1.74207,22500000.0
2005-11-10 09:01:00,1.74218,1.74232,1.74218,1.74229,43799999.0
2005-11-10 09:02:00,1.74229,1.74243,1.74226,1.74243,43500000.0
2005-11-10 09:03:00,1.74243,1.74243,1.74214,1.74234,62600000.0
2005-11-10 09:04:00,1.74225,1.74225,1.74171,1.74171,103300001.0
2005-11-10 09:05:00,1.74167,1.74181,1.74164,1.74181,51500000.0
2005-11-10 09:06:00,1.74187,1.74188,1.74181,1.74184,31900000.0
2005-11-10 09:07:00,1.74182,1.74184,1.7414,1.7414,69300000.0
2005-11-10 09:08:00,1.74129,1.7417,1.74129,1.7417,58899999.0
2005-11-10 09:09:00,1.74193,1.74231,1.74193,1.74222,82300001.0
2005-11-10 09:10:00,1.74235,1.74248,1.74235,1.74245,28300000.0
2005-11-10 09:11:00,1.74233,1.74241,1.74209,1.74213,117300000.0
2005-11-10 09:12:00,1.74208,1.74208,1.74181,1.74193,69900001.0
2005-11-10 09:13:00,1.74163,1.74177,1.74162,1.74173,48699999.0
2005-11-10 09:14:00,1.74172,1.74191,1.74153,1.74191,57000001.0
2005-11-10 09:15:00,1.74188,1.74207,1.74172,1.74207,85800001.0
2005-11-10 09:16:00,1.74203,1.74207,1.74198,1.74198,31900001.0
2005-11-10 09:17:00,1.74197,1.74198,1.74191,1.74191,111599999.0
2005-11-10 09:18:00,1.74198,1.74203,1.74191,1.74196,60800000.0
2005-11-10 09:19:00,1.74205,1.74205,1.742,1.742,45500000.0
2005-11-10 09:20:00,1.74196,1.74202,1.74194,1.74198,49400001.0
2005-11-10 09:21:00,1.74194,1.74208,1.74194,1.74208,73799998.0
2005-11-10 09:22:00,1.74208,1.74215,1.74199,1.74215,42500000.0
2005-11-10 09:23:00,1.7423,1.74237,1.74226,1.7423,62600000.0
2005-11-10 09:24:00,1.74224,1.74225,1.74217,1.7422,129000000.0
2005-11-10 09:25:00,1.74218,1.74253,1.74218,1.7423,61400001.0
2005-11-10 09:26:00,1.74223,1.74225,1.74214,1.74221,48899999.0
2005-11-10 09:27:00,1.74224,1.74224,1.74216,1.74218,52100000.0
2005-11-10 09:28:00,1.74215,1.74217,1.74207,1.74207,57300000.0
2005-11-10 09:29:00,1.74219,1.7424,1.74219,1.74236,64300000.0
2005-11-10 09:30:00,1.74226,1.74235,1.74226,1.74235,33300000.0
2005-11-10 09:31:00,1.74235,1.74253,1.74235,1.74253,117099998.0
2005-11-10 09:32:00,1.74249,1.74249,1.74224,1.74224,37500000.0
2005-11-10 09:33:00,1.74221,1.74221,1.74214,1.74214,18000000.0
2005-11-10 09:34:00,1.7421,1.74212,1.74205,1.74207,47099998.0
2005-11-10 09:35:00,1.74195,1.74201,1.74187,1.74201,37500000.0
2005-11-10 09:36:00,1.74195,1.74205,1.74194,1.74205,85000000.0
2005-11-10 09:37:00,1.74195,1.74197,1.74178,1.74178,116100002.0
2005-11-10 09:38:00,1.74181,1.74192,1.74178,1.74192,70400002.0
2005-11-10 09:39:00,1.74181,1.74196,1.74181,1.74191,63300001.0
2005-11-10 09:40:00,1.74204,1.7428,1.74204,1.7428,30900000.0
2005-11-10 09:41:00,1.74298,1.74318,1.7427,1.74318,21200000.0
2005-11-10 09:42:00,1.74345,1.74345,1.74323,1.74323,40600000.0
2005-11-10 09:43:00,1.74295,1.74297,1.7429,1.7429,61600001.0
2005-11-10 09:44:00,1.74299,1.74302,1.74293,1.743,112400000.0
2005-11-10 09:45:00,1.74297,1.743,1.74297,1.743,56499999.0
2005-11-10 09:46:00,1.74305,1.74305,1.74282,1.74287,30600000.0
2005-11-10 09:47:00,1.74284,1.74291,1.74265,1.74265,12400000.0
2005-11-10 09:48:00,1.74268,1.7428,1.74268,1.74278,54299999.0
2005-11-10 09:49:00,1.7428,1.7428,1.74265,1.74276,45900000.0
2005-11-10 09:50:00,1.74266,1.7427,1.74257,1.74267,43500000.0
2005-11-10 09:51:00,1.74272,1.74272,1.74259,1.74268,38700000.0
2005-11-10 09:52:00,1.74265,1.74271,1.74261,1.74268,84800001.0
2005-11-10 09:53:00,1.74272,1.74288,1.74272,1.74282,29170001.0
2005-11-10 09:54:00,1.74282,1.74299,1.74282,1.74296,64499999.0
2005-11-10 09:55:00,1.74297,1.74312,1.74284,1.74312,62500000.0
2005-11-10 09:56:00,1.74317,1.74332,1.74315,1.74332,28400000.0
2005-11-10 09:57:00,1.74332,1.74332,1.7432,1.74328,73000000.0
2005-11-10 09:58:00,1.74332,1.74332,1.74316,1.74319,38100000.0
2005-11-10 09:59:00,1.74313,1.7433,1.74313,1.74327,82399999.0
2005-11-10 10:00:00,1.74325,1.74342,1.74325,1.74331,37500000.0
2005-11-10 10:01:00,1.74336,1.74336,1.74314,1.74331,56300000.0
2005-11-10 10:02:00,1.74329,1.74329,1.74303,1.74303,27700000.0
2005-11-10 10:03:00,1.7431,1.7432,1.7431,1.74311,64100000.0
2005-11-10 10:04:00,1.74312,1.74323,1.74311,1.74318,48000000.0
2005-11-10 10:05:00,1.74332,1.74356,1.74332,1.74356,59400000.0
2005-11-10 10:06:00,1.74359,1.74359,1.74332,1.74332,54000000.0
2005-11-10 10:07:00,1.74342,1.74351,1.74341,1.74341,71700000.0
2005-11-10 10:08:00,1.74342,1.74346,1.74338,1.74342,75069997.0
2005-11-10 10:09:00,1.74345,1.7435,1.74335,1.74345,88999999.0
2005-11-10 10:10:00,1.74342,1.74352,1.74339,1.74348,72100000.0
2005-11-10 10:11:00,1.74342,1.74344,1.74311,1.74311,63299999.0
2005-11-10 10:12:00,1.74311,1.74323,1.74311,1.74323,63999998.0
2005-11-10 10:13:00,1.74315,1.74337,1.7431,1.74318,94100000.0
2005-11-10 10:14:00,1.74305,1.74319,1.74305,1.74317,33000000.0
2005-11-10 10:15:00,1.74313,1.74316,1.74302,1.74316,98800001.0
2005-11-10 10:16:00,1.74321,1.74329,1.74321,1.74322,86899998.0
2005-11-10 10:17:00,1.74324,1.74337,1.74324,1.74336,64200001.0
2005-11-10 10:18:00,1.74328,1.74331,1.74313,1.74318,128300001.0
2005-11-10 10:19:00,1.74307,1.74313,1.74302,1.74313,63900000.0
2005-11-10 10:20:00,1.74311,1.74325,1.74311,1.74315,51200001.0
2005-11-10 10:21:00,1.74327,1.74357,1.74327,1.74354,93500000.0
2005-11-10 10:22:00,1.74353,1.74356,1.74348,1.74356,53300001.0
2005-11-10 10:23:00,1.7436,1.74366,1.74354,1.7436,47500000.0
2005-11-10 10:24:00,1.74358,1.74368,1.74354,1.74365,93800001.0
2005-11-10 10:25:00,1.7435,1.74361,1.74326,1.74326,46900000.0
2005-11-10 10:26:00,1.7432,1.74327,1.7432,1.74326,64300001.0
2005-11-10 10:27:00,1.74319,1.74319,1.74268,1.74268,48300000.0
2005-11-10 10:28:00,1.74258,1.74263,1.7425,1.74263,69899999.0
2005-11-10 10:29:00,1.74255,1.74259,1.7425,1.74251,50300001.0
2005-11-10 10:30:00,1.7426,1.74269,1.74256,1.74256,59900000.0
2005-11-10 10:31:00,1.7425,1.74253,1.74247,1.74247,72499998.0
2005-11-10 10:32:00,1.74242,1.74249,1.74242,1.74242,42899999.0
2005-11-10 10:33:00,1.74245,1.74259,1.74245,1.74255,50000001.0
2005-11-10 10:34:00,1.74251,1.74256,1.74242,1.74255,105599998.0
2005-11-10 10:35:00,1.74257,1.7426,1.74235,1.74235,50099999.0
2005-11-10 10:36:00,1.7424,1.74246,1.7422,1.74222,51600000.0
2005-11-10 10:37:00,1.74214,1.74238,1.74214,1.74235,74299999.0
2005-11-10 10:38:00,1.74233,1.74243,1.74222,1.74243,100800002.0
2005-11-10 10:39:00,1.74254,1.74268,1.74245,1.74245,65499998.0
2005-11-10 10:40:00,1.74257,1.74273,1.74257,1.74273,66800001.0
2005-11-10 10:41:00,1.74287,1.74331,1.74287,1.74317,46100000.0
2005-11-10 10:42:00,1.7433,1.74347,1.7433,1.74347,67200000.0
2005-11-10 10:43:00,1.74348,1.7437,1.74348,1.7437,63500000.0
2005-11-10 10:44:00,1.74387,1.74401,1.74387,1.74399,50300000.0
2005-11-10 10:45:00,1.74395,1.74446,1.74395,1.74446,25300000.0
2005-11-10 10:46:00,1.74505,1.74654,1.74505,1.74649,43700000.0
2005-11-10 10:47:00,1.7464,1.74674,1.74628,1.74674,83200000.0
2005-11-10 10:48:00,1.74687,1.74712,1.74677,1.74677,40599999.0
2005-11-10 10:49:00,1.74658,1.74685,1.74655,1.74685,84700000.0
2005-11-10 10:50:00,1.7472,1.74786,1.7472,1.74775,89699999.0
2005-11-10 10:51:00,1.7477,1.7477,1.74745,1.74745,40900000.0
2005-11-10 10:52:00,1.74753,1.74753,1.74717,1.74722,37300000.0
2005-11-10 10:53:00,1.74717,1.7472,1.74692,1.74692,24700000.0
2005-11-10 10:54:00,1.74697,1.74702,1.7469,1.7469,27300000.0
2005-11-10 10:55:00,1.7469,1.74692,1.74677,1.74688,60100000.0
2005-11-10 10:56:00,1.74675,1.74691,1.74661,1.74666,128500001.0
2005-11-10 10:57:00,1.74657,1.74661,1.74651,1.74657,24900000.0
2005-11-10 10:58:00,1.7466,1.74671,1.74652,1.74655,103000000.0
2005-11-10 10:59:00,1.7465,1.7466,1.74646,1.74649,67300000.0
2005-11-10 11:00:00,1.74647,1.74653,1.74641,1.74653,48500000.0
2005-11-10 11:01:00,1.74651,1.74685,1.74645,1.74685,37000000.0
2005-11-10 11:02:00,1.74687,1.74712,1.74685,1.74693,53000001.0
2005-11-10 11:03:00,1.74683,1.74683,1.74654,1.74654,28500000.0
2005-11-10 11:04:00,1.74643,1.74647,1.74635,1.74635,55400000.0
2005-11-10 11:05:00,1.74637,1.74641,1.74627,1.74629,121999998.0
2005-11-10 11:06:00,1.74635,1.74642,1.74627,1.74642,30400000.0
2005-11-10 11:07:00,1.74648,1.74652,1.74636,1.74636,83000002.0
2005-11-10 11:08:00,1.74641,1.74641,1.74612,1.7463,101500000.0
2005-11-10 11:09:00,1.74625,1.74625,1.74593,1.74603,101500001.0
2005-11-10 11:10:00,1.74602,1.74646,1.74598,1.74646,47699999.0
2005-11-10 11:11:00,1.7466,1.74661,1.74647,1.74648,79000001.0
2005-11-10 11:12:00,1.74654,1.74658,1.74641,1.74649,90500001.0
2005-11-10 11:13:00,1.74658,1.74663,1.74652,1.74663,18000000.0
2005-11-10 11:14:00,1.74657,1.74657,1.74635,1.74635,44400000.0
2005-11-10 11:15:00,1.74638,1.74653,1.74638,1.74643,55000000.0
2005-11-10 11:16:00,1.74639,1.74671,1.74637,1.74671,101900003.0
2005-11-10 11:17:00,1.74682,1.74684,1.74657,1.74657,66699999.0
2005-11-10 11:18:00,1.74649,1.74649,1.7463,1.74646,78900001.0
2005-11-10 11:19:00,1.74647,1.74657,1.74635,1.74648,62799999.0
2005-11-10 11:20:00,1.74659,1.74668,1.74653,1.74653,101300000.0
2005-11-10 11:21:00,1.74657,1.7466,1.74648,1.74648,47300000.0
2005-11-10 11:22:00,1.74646,1.74654,1.7464,1.7464,103800001.0
2005-11-10 11:23:00,1.74638,1.74643,1.74636,1.74638,30300000.0
2005-11-10 11:24:00,1.74644,1.74645,1.74635,1.74645,74200000.0
2005-11-10 11:25:00,1.74641,1.74651,1.74629,1.74633,76299998.0
2005-11-10 11:26:00,1.74628,1.74636,1.74614,1.7462,127199997.0
2005-11-10 11:27:00,1.74618,1.74623,1.74608,1.74608,55799999.0
2005-11-10 11:28:00,1.74613,1.74613,1.74601,1.74601,40400000.0
2005-11-10 11:29:00,1.74599,1.74607,1.74596,1.74598,92400001.0
2005-11-10 11:30:00,1.74595,1.74606,1.74595,1.74603,112800002.0
2005-11-10 11:31:00,1.746,1.7461,1.74594,1.74594,64699999.0
2005-11-10 11:32:00,1.74586,1.74614,1.74582,1.74614,67300000.0
2005-11-10 11:33:00,1.74612,1.74616,1.74603,1.74609,32500000.0
2005-11-10 11:34:00,1.746,1.746,1.74555,1.74558,103800001.0
2005-11-10 11:35:00,1.74552,1.74562,1.7455,1.74555,61399999.0
2005-11-10 11:36:00,1.74548,1.74553,1.74543,1.7455,26046994.0
2005-11-10 11:37:00,1.74548,1.74548,1.74529,1.74545,41100000.0
2005-11-10 11:38:00,1.74551,1.74551,1.74515,1.74515,28500000.0
2005-11-10 11:39:00,1.74512,1.74515,1.74489,1.74489,32400000.0
2005-11-10 11:40:00,1.74457,1.74457,1.74397,1.74415,74000001.0
2005-11-10 11:41:00,1.7442,1.7444,1.74415,1.74424,48799999.0
2005-11-10 11:42:00,1.7442,1.74433,1.74406,1.74433,90000000.0
2005-11-10 11:43:00,1.74438,1.74448,1.74438,1.74439,75000000.0
2005-11-10 11:44:00,1.7444,1.74445,1.74435,1.74445,52899999.0
2005-11-10 11:45:00,1.74448,1.74448,1.74426,1.7443,88800003.0
2005-11-10 11:46:00,1.7443,1.7443,1.74401,1.74401,93599998.0
2005-11-10 11:47:00,1.7441,1.7443,1.7441,1.74419,51400000.0
2005-11-10 11:48:00,1.74418,1.7443,1.74404,1.7443,59600000.0
2005-11-10 11:49:00,1.74423,1.74438,1.74423,1.74438,75100001.0
2005-11-10 11:50:00,1.74443,1.74448,1.74434,1.74445,85100001.0
2005-11-10 11:51:00,1.74442,1.74453,1.74437,1.74453,48499999.0
2005-11-10 11:52:00,1.7448,1.74532,1.7448,1.74532,14400000.0
2005-11-10 11:53:00,1.74534,1.74595,1.74534,1.74595,37200000.0
2005-11-10 11:54:00,1.74595,1.74604,1.7459,1.74594,133800000.0
2005-11-10 11:55:00,1.746,1.746,1.74584,1.74594,64100001.0
2005-11-10 11:56:00,1.74607,1.74658,1.74603,1.74658,52099999.0
2005-11-10 11:57:00,1.74663,1.74675,1.74647,1.74657,85299999.0
2005-11-10 11:58:00,1.74652,1.74652,1.74631,1.74635,49300000.0
2005-11-10 11:59:00,1.74645,1.74688,1.74645,1.74688,149700001.0
2005-11-10 12:00:00,1.7469,1.7469,1.74661,1.7467,109300001.0
2005-11-10 12:01:00,1.74663,1.7469,1.74663,1.74668,67799999.0
2005-11-10 12:02:00,1.74672,1.7468,1.74659,1.74659,86300001.0
2005-11-10 12:03:00,1.74668,1.74669,1.74654,1.74654,37700000.0
2005-11-10 12:04:00,1.74644,1.74644,1.74626,1.74627,72399999.0
2005-11-10 12:05:00,1.74641,1.74677,1.74641,1.74675,47700001.0
2005-11-10 12:06:00,1.74668,1.74673,1.74664,1.74672,58300000.0
2005-11-10 12:07:00,1.74668,1.74668,1.7465,1.74656,41100000.0
2005-11-10 12:08:00,1.74645,1.74645,1.7463,1.7463,16400000.0
2005-11-10 12:09:00,1.74623,1.7463,1.74614,1.7463,23500000.0
2005-11-10 12:10:00,1.74633,1.74633,1.74622,1.74633,24600000.0
2005-11-10 12:11:00,1.74639,1.74662,1.74639,1.74651,83500000.0
2005-11-10 12:12:00,1.74646,1.74646,1.74637,1.74639,83200000.0
2005-11-10 12:13:00,1.74643,1.74648,1.74634,1.74645,47499999.0
2005-11-10 12:14:00,1.7465,1.7465,1.74636,1.74645,38700000.0
2005-11-10 12:15:00,1.74666,1.74669,1.74666,1.74669,10800000.0
2005-11-10 12:16:00,1.74688,1.74728,1.74688,1.74728,75600000.0
2005-11-10 12:17:00,1.74728,1.74738,1.74712,1.74712,90550000.0
2005-11-10 12:18:00,1.74705,1.74705,1.74695,1.74695,16400000.0
2005-11-10 12:19:00,1.74698,1.74709,1.74697,1.74705,54900001.0
2005-11-10 12:20:00,1.74714,1.74722,1.74706,1.74722,47400001.0
2005-11-10 12:21:00,1.7472,1.74724,1.74712,1.7472,78070000.0
2005-11-10 12:22:00,1.74732,1.74773,1.74732,1.74768,43600000.0
2005-11-10 12:23:00,1.7477,1.74779,1.7477,1.74771,37399999.0
2005-11-10 12:24:00,1.74765,1.74766,1.74757,1.7476,74299999.0
2005-11-10 12:25:00,1.74775,1.74808,1.74775,1.74798,85600001.0
2005-11-10 12:26:00,1.7482,1.74856,1.7482,1.74842,29900000.0
2005-11-10 12:27:00,1.74834,1.74834,1.74819,1.74825,35800000.0
2005-11-10 12:28:00,1.74837,1.74895,1.74825,1.74895,152800003.0
2005-11-10 12:29:00,1.74901,1.74901,1.74874,1.74874,75000000.0
2005-11-10 12:30:00,1.74863,1.74892,1.74863,1.74879,73100001.0
2005-11-10 12:31:00,1.74885,1.74908,1.74881,1.74881,159799996.0
2005-11-10 12:32:00,1.7488,1.74909,1.7488,1.749,69300000.0
2005-11-10 12:33:00,1.74903,1.74915,1.74893,1.74909,57500000.0
2005-11-10 12:34:00,1.7491,1.74921,1.74907,1.74907,47600000.0
2005-11-10 12:35:00,1.74918,1.74939,1.74918,1.74937,59999999.0
2005-11-10 12:36:00,1.74928,1.74928,1.74897,1.74904,69950000.0
2005-11-10 12:37:00,1.7489,1.7489,1.74874,1.74874,14300000.0
2005-11-10 12:38:00,1.74845,1.74845,1.7481,1.74822,46700000.0
2005-11-10 12:39:00,1.74813,1.74818,1.74809,1.74809,17900000.0
2005-11-10 12:40:00,1.748,1.7481,1.74788,1.74789,45599999.0
2005-11-10 12:41:00,1.7478,1.74792,1.74779,1.74792,39900001.0
2005-11-10 12:42:00,1.74795,1.74803,1.74792,1.74792,58099999.0
2005-11-10 12:43:00,1.7479,1.7479,1.74781,1.74787,94499999.0
2005-11-10 12:44:00,1.74777,1.74784,1.74773,1.7478,68900001.0
2005-11-10 12:45:00,1.74787,1.74803,1.74787,1.74799,92099998.0
2005-11-10 12:46:00,1.74796,1.74796,1.74781,1.74782,27300000.0
2005-11-10 12:47:00,1.74771,1.74771,1.74761,1.74761,82000001.0
2005-11-10 12:48:00,1.74759,1.74763,1.74752,1.74752,28000000.0
2005-11-10 12:49:00,1.74751,1.74761,1.7475,1.7476,46800000.0
2005-11-10 12:50:00,1.74761,1.74761,1.74722,1.74722,65200000.0
2005-11-10 12:51:00,1.747,1.74736,1.7469,1.74736,53200001.0
2005-11-10 12:52:00,1.74726,1.74731,1.74718,1.74727,167400001.0
2005-11-10 12:53:00,1.74729,1.74736,1.74722,1.74722,59700000.0
2005-11-10 12:54:00,1.74736,1.74752,1.74736,1.74752,53600000.0
2005-11-10 12:55:00,1.74762,1.7479,1.74762,1.7479,47400000.0
2005-11-10 12:56:00,1.74794,1.74805,1.74794,1.74801,56100000.0
2005-11-10 12:57:00,1.74798,1.74807,1.74789,1.74799,91800000.0
2005-11-10 12:58:00,1.74805,1.74805,1.74792,1.748,41700000.0
2005-11-10 12:59:00,1.74763,1.74811,1.74763,1.74811,43900000.0
2005-11-10 13:00:00,1.74832,1.74841,1.74806,1.74809,117800001.0
2005-11-10 13:01:00,1.7479,1.74803,1.74788,1.74803,55900000.0
2005-11-10 13:02:00,1.74808,1.74833,1.74808,1.74817,57900000.0
2005-11-10 13:03:00,1.74818,1.74838,1.74814,1.74838,75000000.0
2005-11-10 13:04:00,1.74835,1.74835,1.74814,1.74814,78699999.0
2005-11-10 13:05:00,1.7481,1.74822,1.7481,1.74815,38600000.0
2005-11-10 13:06:00,1.74838,1.74862,1.74838,1.74838,75199998.0
2005-11-10 13:07:00,1.74857,1.74863,1.74852,1.74852,75200000.0
2005-11-10 13:08:00,1.7486,1.74877,1.7486,1.74877,107400002.0
2005-11-10 13:09:00,1.74872,1.74881,1.74858,1.74859,49800000.0
2005-11-10 13:10:00,1.74854,1.74865,1.74854,1.74861,31300000.0
2005-11-10 13:11:00,1.74865,1.74876,1.74865,1.74869,29400000.0
2005-11-10 13:12:00,1.7486,1.7486,1.74842,1.74855,35800000.0
2005-11-10 13:13:00,1.74827,1.74845,1.74827,1.74845,33600000.0
2005-11-10 13:14:00,1.7484,1.7485,1.7484,1.74844,99500000.0
2005-11-10 13:15:00,1.74843,1.74856,1.74839,1.74855,58299999.0
2005-11-10 13:16:00,1.74858,1.74858,1.74852,1.74852,79500001.0
2005-11-10 13:17:00,1.74857,1.74863,1.74851,1.74854,41200000.0
2005-11-10 13:18:00,1.74857,1.7486,1.74838,1.74838,48500000.0
2005-11-10 13:19:00,1.7485,1.74853,1.74846,1.7485,87000000.0
2005-11-10 13:20:00,1.74845,1.74845,1.7484,1.7484,57200000.0
2005-11-10 13:21:00,1.74845,1.74845,1.74837,1.74837,42700000.0
2005-11-10 13:22:00,1.74838,1.74838,1.74825,1.74825,93099998.0
2005-11-10 13:23:00,1.74835,1.74848,1.74835,1.74844,53200001.0
2005-11-10 13:24:00,1.74838,1.74867,1.74838,1.74863,32700000.0
2005-11-10 13:25:00,1.74868,1.74877,1.74861,1.74865,106600002.0
2005-11-10 13:26:00,1.74862,1.74862,1.74837,1.74837,19300000.0
2005-11-10 13:27:00,1.74839,1.74844,1.74833,1.74837,87299999.0
2005-11-10 13:28:00,1.74833,1.74841,1.7483,1.7483,80800002.0
2005-11-10 13:29:00,1.74832,1.74839,1.74816,1.7482,101100001.0
2005-11-10 13:30:00,1.74822,1.74842,1.74822,1.7483,83499999.0
2005-11-10 13:31:00,1.74822,1.74822,1.74788,1.7479,35099999.0
2005-11-10 13:32:00,1.74793,1.74812,1.74784,1.74811,24400000.0
2005-11-10 13:33:00,1.74818,1.74821,1.74814,1.74814,80600000.0
2005-11-10 13:34:00,1.7481,1.74819,1.74804,1.74808,58100000.0
2005-11-10 13:35:00,1.74819,1.74837,1.74819,1.74822,48900000.0
2005-11-10 13:36:00,1.74827,1.74836,1.74827,1.74835,155900000.0
2005-11-10 13:37:00,1.74838,1.74859,1.74838,1.7485,20400000.0
2005-11-10 13:38:00,1.74877,1.74943,1.74877,1.74943,95899999.0
2005-11-10 13:39:00,1.74954,1.74965,1.74935,1.74935,25800000.0
2005-11-10 13:40:00,1.74931,1.74933,1.74922,1.74932,59500000.0
2005-11-10 13:41:00,1.74931,1.74931,1.74907,1.74913,75300000.0
2005-11-10 13:42:00,1.74937,1.74983,1.74937,1.74983,70600000.0
2005-11-10 13:43:00,1.74985,1.75003,1.7498,1.74993,50199999.0
2005-11-10 13:44:00,1.74986,1.74986,1.74976,1.74985,60199998.0
2005-11-10 13:45:00,1.74973,1.74973,1.74959,1.74963,16000000.0
2005-11-10 13:46:00,1.74953,1.74953,1.74939,1.74939,36100001.0
2005-11-10 13:47:00,1.74943,1.74957,1.74943,1.74946,101300003.0
2005-11-10 13:48:00,1.74948,1.74968,1.74948,1.74965,108599999.0
2005-11-10 13:49:00,1.74969,1.7498,1.74964,1.74977,96599999.0
2005-11-10 13:50:00,1.7497,1.7497,1.74943,1.74943,23500000.0
2005-11-10 13:51:00,1.74933,1.74933,1.74919,1.7492,44800000.0
2005-11-10 13:52:00,1.74923,1.74923,1.74875,1.74875,85400003.0
2005-11-10 13:53:00,1.74855,1.74855,1.74839,1.74839,18500000.0
2005-11-10 13:54:00,1.74849,1.74876,1.74849,1.74876,40400000.0
2005-11-10 13:55:00,1.74866,1.74866,1.74844,1.74844,57800000.0
2005-11-10 13:56:00,1.74842,1.74866,1.74842,1.74857,46099999.0
2005-11-10 13:57:00,1.74868,1.74868,1.74847,1.74847,33300000.0
2005-11-10 13:58:00,1.74838,1.74849,1.74828,1.74828,55800000.0
2005-11-10 13:59:00,1.74835,1.74846,1.7483,1.7483,41899999.0
2005-11-10 14:00:00,1.74847,1.74878,1.74838,1.74878,57300000.0
2005-11-10 14:01:00,1.74911,1.74939,1.74911,1.74932,18100000.0
2005-11-10 14:02:00,1.74918,1.74918,1.74857,1.74857,34600000.0
2005-11-10 14:03:00,1.74853,1.74862,1.74843,1.74858,68000000.0
2005-11-10 14:04:00,1.74878,1.74913,1.74878,1.749,68799999.0
2005-11-10 14:05:00,1.74885,1.74894,1.7486,1.7486,22800000.0
2005-11-10 14:06:00,1.74841,1.74851,1.7484,1.74848,47700001.0
2005-11-10 14:07:00,1.74852,1.74859,1.74842,1.74842,15600000.0
2005-11-10 14:08:00,1.74837,1.74837,1.74823,1.74823,43900000.0
2005-11-10 14:09:00,1.74822,1.7484,1.74822,1.74837,48050000.0
2005-11-10 14:10:00,1.74855,1.74877,1.74833,1.74857,62799999.0
2005-11-10 14:11:00,1.74853,1.7487,1.74849,1.74866,36800000.0
2005-11-10 14:12:00,1.74872,1.74893,1.74866,1.74866,52600001.0
2005-11-10 14:13:00,1.7486,1.7486,1.74829,1.74832,54299999.0
2005-11-10 14:14:00,1.7483,1.74835,1.7483,1.74833,107799999.0
2005-11-10 14:15:00,1.74834,1.74846,1.74834,1.74846,29399999.0
2005-11-10 14:16:00,1.74854,1.74869,1.74849,1.7485,79999999.0
2005-11-10 14:17:00,1.74861,1.74892,1.74861,1.74869,54800000.0
2005-11-10 14:18:00,1.74872,1.74882,1.74833,1.74833,55600002.0
2005-11-10 14:19:00,1.74829,1.74838,1.74825,1.74836,39600000.0
2005-11-10 14:20:00,1.74841,1.7486,1.74841,1.74852,46000000.0
2005-11-10 14:21:00,1.74839,1.7485,1.74825,1.74825,40200000.0
2005-11-10 14:22:00,1.7481,1.7481,1.74784,1.74785,114800001.0
2005-11-10 14:23:00,1.74783,1.74783,1.7477,1.7477,57100000.0
2005-11-10 14:24:00,1.74767,1.74776,1.74761,1.74766,39600000.0
2005-11-10 14:25:00,1.74757,1.74757,1.74732,1.74732,103700001.0
2005-11-10 14:26:00,1.74722,1.74722,1.74693,1.74699,51700000.0
2005-11-10 14:27:00,1.74687,1.74693,1.74663,1.7467,81800001.0
2005-11-10 14:28:00,1.7465,1.74654,1.74643,1.74651,28800000.0
2005-11-10 14:29:00,1.74662,1.74703,1.74662,1.74703,59300000.0
2005-11-10 14:30:00,1.74711,1.74711,1.74632,1.74632,77999999.0
2005-11-10 14:31:00,1.74634,1.74673,1.74634,1.74672,76400001.0
2005-11-10 14:32:00,1.74664,1.74683,1.74664,1.74678,70200000.0
2005-11-10 14:33:00,1.74685,1.74729,1.74685,1.74722,51000000.0
2005-11-10 14:34:00,1.74708,1.74721,1.74708,1.74717,73499999.0
2005-11-10 14:35:00,1.74714,1.7473,1.74714,1.74726,62500000.0
2005-11-10 14:36:00,1.74729,1.74729,1.74699,1.74699,82799999.0
2005-11-10 14:37:00,1.74698,1.74705,1.74689,1.747,70800000.0
2005-11-10 14:38:00,1.74686,1.74686,1.74671,1.74676,61499999.0
2005-11-10 14:39:00,1.74698,1.74727,1.74698,1.74721,51600000.0
2005-11-10 14:40:00,1.74724,1.74744,1.74724,1.74744,46399999.0
2005-11-10 14:41:00,1.74756,1.74775,1.74756,1.74775,34700000.0
2005-11-10 14:42:00,1.74795,1.74818,1.74787,1.74818,53200000.0
2005-11-10 14:43:00,1.74825,1.74825,1.74802,1.74802,14700000.0
2005-11-10 14:44:00,1.74803,1.74833,1.74793,1.74833,65800002.0
2005-11-10 14:45:00,1.74829,1.74829,1.74813,1.74814,45500001.0
2005-11-10 14:46:00,1.74805,1.74805,1.74797,1.74804,50800000.0
2005-11-10 14:47:00,1.74799,1.74804,1.74787,1.74787,96499999.0
2005-11-10 14:48:00,1.74789,1.74792,1.74787,1.7479,37100000.0
2005-11-10 14:49:00,1.7481,1.74827,1.74809,1.74814,98100000.0
2005-11-10 14:50:00,1.74823,1.74836,1.74816,1.74829,81900000.0
2005-11-10 14:51:00,1.74834,1.74855,1.74834,1.74855,117199999.0
2005-11-10 14:52:00,1.74853,1.7488,1.74851,1.7488,71600000.0
2005-11-10 14:53:00,1.74883,1.7489,1.74872,1.7489,15000000.0
2005-11-10 14:54:00,1.74888,1.74888,1.74845,1.74845,98600002.0
2005-11-10 14:55:00,1.74838,1.74846,1.74837,1.74846,51100000.0
2005-11-10 14:56:00,1.74837,1.74844,1.74831,1.74844,53000000.0
2005-11-10 14:57:00,1.74847,1.74854,1.74837,1.74837,104100000.0
2005-11-10 14:58:00,1.74833,1.74833,1.74784,1.74784,30500000.0
2005-11-10 14:59:00,1.74785,1.7483,1.74785,1.74821,64799999.0
2005-11-10 15:00:00,1.74813,1.74813,1.74795,1.74798,150600002.0
2005-11-10 15:01:00,1.74789,1.74806,1.74783,1.74795,104800000.0
2005-11-10 15:02:00,1.74791,1.74791,1.74761,1.74765,70199999.0
2005-11-10 15:03:00,1.74766,1.74776,1.7476,1.74776,40400000.0
2005-11-10 15:04:00,1.74777,1.74793,1.74777,1.7479,33900001.0
2005-11-10 15:05:00,1.74792,1.74808,1.74792,1.74808,27300000.0
2005-11-10 15:06:00,1.74808,1.74822,1.74808,1.74822,35300000.0
2005-11-10 15:07:00,1.74818,1.74828,1.74812,1.74827,59800000.0
2005-11-10 15:08:00,1.7483,1.7483,1.74809,1.74813,79499999.0
2005-11-10 15:09:00,1.74813,1.74813,1.74795,1.74811,118700000.0
2005-11-10 15:10:00,1.74807,1.74807,1.74788,1.74798,65300001.0
2005-11-10 15:11:00,1.74798,1.74817,1.74793,1.74805,76600000.0
2005-11-10 15:12:00,1.74805,1.74805,1.74784,1.74791,48400000.0
2005-11-10 15:13:00,1.74796,1.74802,1.74783,1.74788,49300000.0
2005-11-10 15:14:00,1.74781,1.74794,1.74776,1.74794,96700000.0
2005-11-10 15:15:00,1.74787,1.74804,1.74786,1.74797,98100000.0
2005-11-10 15:16:00,1.74802,1.7481,1.74802,1.74806,30400000.0
2005-11-10 15:17:00,1.74802,1.7481,1.74802,1.74807,74499998.0
2005-11-10 15:18:00,1.74812,1.74821,1.74808,1.74819,114999999.0
2005-11-10 15:19:00,1.74825,1.74846,1.74825,1.74826,81800000.0
2005-11-10 15:20:00,1.74833,1.74845,1.74832,1.74834,77500000.0
2005-11-10 15:21:00,1.74838,1.74838,1.74832,1.74837,59200000.0
2005-11-10 15:22:00,1.74836,1.74852,1.74836,1.74852,10100000.0
2005-11-10 15:23:00,1.74862,1.74877,1.74861,1.74877,108300000.0
2005-11-10 15:24:00,1.74885,1.74885,1.74875,1.74883,45200001.0
2005-11-10 15:25:00,1.74888,1.74894,1.74883,1.7489,83000000.0
2005-11-10 15:26:00,1.74888,1.74901,1.74882,1.74901,60700001.0
2005-11-10 15:27:00,1.749,1.74909,1.749,1.74902,35800000.0
2005-11-10 15:28:00,1.74898,1.74898,1.74866,1.74866,51500000.0
2005-11-10 15:29:00,1.74868,1.74868,1.74801,1.74801,118599999.0
2005-11-10 15:30:00,1.75045,1.75058,1.74883,1.75058,75700002.0
2005-11-10 15:31:00,1.75117,1.75117,1.74919,1.74944,75700000.0
2005-11-10 15:32:00,1.74944,1.74944,1.74841,1.74923,82099999.0
2005-11-10 15:33:00,1.74938,1.7508,1.74938,1.75079,74399999.0
2005-11-10 15:34:00,1.75065,1.7511,1.75057,1.7508,89600000.0
2005-11-10 15:35:00,1.75089,1.75096,1.75066,1.75072,118699999.0
2005-11-10 15:36:00,1.7504,1.75066,1.75008,1.75066,57399999.0
2005-11-10 15:37:00,1.75099,1.75099,1.75052,1.75069,98700003.0
2005-11-10 15:38:00,1.75067,1.75076,1.75031,1.75031,63700000.0
2005-11-10 15:39:00,1.75053,1.75076,1.7504,1.75045,86900000.0
2005-11-10 15:40:00,1.75054,1.75087,1.75054,1.75067,59400000.0
2005-11-10 15:41:00,1.75055,1.75073,1.75055,1.75063,154000003.0
2005-11-10 15:42:00,1.75053,1.75073,1.75043,1.75043,148599999.0
2005-11-10 15:43:00,1.7504,1.75105,1.75028,1.75072,99600000.0
2005-11-10 15:44:00,1.75035,1.75035,1.7494,1.7494,78200001.0
2005-11-10 15:45:00,1.74948,1.74953,1.74893,1.74895,47800000.0
2005-11-10 15:46:00,1.7491,1.74912,1.74827,1.74846,46399999.0
2005-11-10 15:47:00,1.74877,1.74945,1.74877,1.74945,28000000.0
2005-11-10 15:48:00,1.74936,1.74936,1.74884,1.749,96700000.0
2005-11-10 15:49:00,1.74887,1.74915,1.74879,1.74915,83300000.0
2005-11-10 15:50:00,1.74895,1.74902,1.74878,1.74902,9400000.0
2005-11-10 15:51:00,1.7492,1.74938,1.74914,1.74938,96500000.0
2005-11-10 15:52:00,1.74924,1.74924,1.74891,1.74891,93499999.0
2005-11-10 15:53:00,1.74894,1.74899,1.74886,1.74895,55100000.0
2005-11-10 15:54:00,1.74867,1.74867,1.74821,1.74821,57700000.0
2005-11-10 15:55:00,1.74783,1.74783,1.74609,1.74629,63599999.0
2005-11-10 15:56:00,1.74673,1.74746,1.74673,1.74738,47500000.0
2005-11-10 15:57:00,1.74737,1.7477,1.74722,1.74722,44400000.0
2005-11-10 15:58:00,1.74697,1.74713,1.74672,1.74687,41900000.0
2005-11-10 15:59:00,1.74672,1.74701,1.7466,1.74701,72700001.0
2005-11-10 16:00:00,1.74717,1.74718,1.7464,1.7464,93100000.0
2005-11-10 16:01:00,1.74669,1.74739,1.74669,1.74735,71700000.0
2005-11-10 16:02:00,1.7471,1.7471,1.74674,1.7469,52999999.0
2005-11-10 16:03:00,1.74702,1.74707,1.74643,1.74643,43600000.0
2005-11-10 16:04:00,1.74638,1.7465,1.74622,1.74631,57600000.0
2005-11-10 16:05:00,1.74625,1.74636,1.74608,1.74608,57200000.0
2005-11-10 16:06:00,1.74615,1.74639,1.74606,1.74639,65800000.0
2005-11-10 16:07:00,1.74626,1.74626,1.74567,1.74582,48499999.0
2005-11-10 16:08:00,1.74564,1.74564,1.74474,1.74483,64799999.0
2005-11-10 16:09:00,1.74485,1.74487,1.74422,1.74422,136199998.0
2005-11-10 16:10:00,1.74402,1.74477,1.7439,1.74477,74100000.0
2005-11-10 16:11:00,1.7452,1.74566,1.7452,1.74561,60500001.0
2005-11-10 16:12:00,1.74577,1.7466,1.74577,1.74637,65400001.0
2005-11-10 16:13:00,1.74634,1.74639,1.74621,1.74633,99300002.0
2005-11-10 16:14:00,1.74632,1.74637,1.74594,1.74594,40800000.0
2005-11-10 16:15:00,1.74569,1.74569,1.74534,1.74547,38100000.0
2005-11-10 16:16:00,1.74558,1.74601,1.74558,1.74579,37100000.0
2005-11-10 16:17:00,1.74578,1.74598,1.74561,1.74565,72900000.0
2005-11-10 16:18:00,1.74553,1.74561,1.74545,1.7456,72499999.0
2005-11-10 16:19:00,1.74585,1.74654,1.74585,1.74654,53000001.0
2005-11-10 16:20:00,1.74645,1.74717,1.74645,1.74717,48900000.0
2005-11-10 16:21:00,1.74747,1.74779,1.74736,1.74779,107199998.0
2005-11-10 16:22:00,1.7479,1.74828,1.74782,1.74828,55100001.0
2005-11-10 16:23:00,1.74814,1.74827,1.74798,1.74827,66200001.0
2005-11-10 16:24:00,1.74808,1.74808,1.7478,1.74788,78700000.0
2005-11-10 16:25:00,1.74782,1.74808,1.74761,1.74761,64100001.0
2005-11-10 16:26:00,1.74772,1.74793,1.74772,1.74793,43899998.0
2005-11-10 16:27:00,1.74802,1.74804,1.74761,1.74761,97500001.0
2005-11-10 16:28:00,1.7474,1.7474,1.74719,1.74727,47700000.0
2005-11-10 16:29:00,1.74733,1.74763,1.74732,1.74763,39600000.0
2005-11-10 16:30:00,1.7475,1.74781,1.7475,1.74781,53000000.0
2005-11-10 16:31:00,1.74778,1.74778,1.74757,1.74768,63000001.0
2005-11-10 16:32:00,1.74775,1.74779,1.74716,1.74716,38300000.0
2005-11-10 16:33:00,1.7469,1.74715,1.7468,1.74705,85100001.0
2005-11-10 16:34:00,1.747,1.747,1.74657,1.7468,75700000.0
2005-11-10 16:35:00,1.74685,1.74691,1.74661,1.74661,95200000.0
2005-11-10 16:36:00,1.74635,1.74635,1.74594,1.746,55800000.0
2005-11-10 16:37:00,1.74594,1.74603,1.74574,1.74598,41900000.0
2005-11-10 16:38:00,1.74598,1.74624,1.74593,1.74615,84200000.0
2005-11-10 16:39:00,1.74593,1.74599,1.7458,1.74593,88899999.0
2005-11-10 16:40:00,1.74601,1.74606,1.74579,1.74598,85100000.0
2005-11-10 16:41:00,1.74576,1.74612,1.74576,1.74581,73400000.0
2005-11-10 16:42:00,1.7458,1.7458,1.74546,1.74546,38200000.0
2005-11-10 16:43:00,1.7453,1.74558,1.7453,1.74552,81399999.0
2005-11-10 16:44:00,1.7456,1.74591,1.7456,1.74591,17100000.0
2005-11-10 16:45:00,1.74585,1.74585,1.74556,1.74556,36600000.0
2005-11-10 16:46:00,1.74542,1.74542,1.74442,1.74442,84999999.0
2005-11-10 16:47:00,1.74441,1.74558,1.74441,1.74533,105599998.0
2005-11-10 16:48:00,1.74545,1.74557,1.74501,1.74501,78699998.0
2005-11-10 16:49:00,1.745,1.74514,1.74472,1.74499,107500002.0
2005-11-10 16:50:00,1.74503,1.74515,1.74495,1.74495,59700001.0
2005-11-10 16:51:00,1.74481,1.74481,1.74437,1.74454,82900000.0
2005-11-10 16:52:00,1.74471,1.745,1.74471,1.74493,22700000.0
2005-11-10 16:53:00,1.74485,1.74518,1.74485,1.74518,139599999.0
2005-11-10 16:54:00,1.745,1.745,1.74456,1.74479,46600000.0
2005-11-10 16:55:00,1.74482,1.74489,1.7444,1.7444,61599999.0
2005-11-10 16:56:00,1.7444,1.74465,1.7444,1.74464,52800000.0
2005-11-10 16:57:00,1.7449,1.74492,1.74478,1.74485,95399999.0
2005-11-10 16:58:00,1.74484,1.7449,1.74463,1.7447,28800000.0
2005-11-10 16:59:00,1.7448,1.74483,1.74408,1.74418,63800000.0
2005-11-10 17:00:00,1.74401,1.74401,1.74339,1.74339,87300001.0
2005-11-10 17:01:00,1.74312,1.74321,1.74259,1.74259,63299999.0
2005-11-10 17:02:00,1.74233,1.74248,1.74214,1.74222,91100000.0
2005-11-10 17:03:00,1.74218,1.74261,1.74215,1.74261,52000000.0
2005-11-10 17:04:00,1.74268,1.74306,1.74268,1.74306,88300001.0
2005-11-10 17:05:00,1.74303,1.74316,1.74299,1.74299,72700000.0
2005-11-10 17:06:00,1.74302,1.74307,1.74291,1.74307,125800000.0
2005-11-10 17:07:00,1.74288,1.74288,1.74258,1.74264,46200000.0
2005-11-10 17:08:00,1.74258,1.74281,1.74258,1.74275,91900000.0
2005-11-10 17:09:00,1.74302,1.74325,1.74302,1.74325,65000000.0
2005-11-10 17:10:00,1.74349,1.74439,1.74349,1.74439,42999999.0
2005-11-10 17:11:00,1.74443,1.74483,1.74443,1.74477,72300001.0
2005-11-10 17:12:00,1.74461,1.74461,1.7438,1.74407,51400000.0
2005-11-10 17:13:00,1.74419,1.74429,1.74397,1.74429,49700000.0
2005-11-10 17:14:00,1.74459,1.74478,1.74459,1.74478,46600000.0
2005-11-10 17:15:00,1.74466,1.74473,1.74462,1.74462,88300002.0
2005-11-10 17:16:00,1.74455,1.74456,1.74425,1.74435,66199999.0
2005-11-10 17:17:00,1.74428,1.74445,1.74417,1.74417,105699999.0
2005-11-10 17:18:00,1.74406,1.74436,1.74403,1.74436,11200000.0
2005-11-10 17:19:00,1.74442,1.74485,1.7444,1.74485,61799998.0
2005-11-10 17:20:00,1.74503,1.74533,1.74485,1.74485,69899998.0
2005-11-10 17:21:00,1.74481,1.74496,1.74472,1.74494,104699999.0
2005-11-10 17:22:00,1.74485,1.74485,1.74461,1.74471,42900000.0
2005-11-10 17:23:00,1.74466,1.74474,1.74457,1.74474,76200001.0
2005-11-10 17:24:00,1.74487,1.74487,1.74463,1.74478,81199999.0
2005-11-10 17:25:00,1.74482,1.74497,1.74482,1.74483,67200002.0
2005-11-10 17:26:00,1.74496,1.74536,1.74496,1.74536,28600000.0
2005-11-10 17:27:00,1.74555,1.74577,1.7455,1.74572,79299998.0
2005-11-10 17:28:00,1.74582,1.74585,1.74558,1.7456,91399999.0
2005-11-10 17:29:00,1.74557,1.7457,1.74554,1.7457,67700000.0
2005-11-10 17:30:00,1.74564,1.74572,1.74558,1.74563,111299998.0
2005-11-10 17:31:00,1.74525,1.74548,1.74515,1.74521,102300001.0
2005-11-10 17:32:00,1.74512,1.74515,1.74488,1.74491,104499999.0
2005-11-10 17:33:00,1.74503,1.74508,1.74497,1.74497,34100000.0
2005-11-10 17:34:00,1.74501,1.74501,1.74465,1.74465,85100001.0
2005-11-10 17:35:00,1.74466,1.745,1.74447,1.745,95100000.0
2005-11-10 17:36:00,1.74512,1.74513,1.74488,1.74491,38499999.0
2005-11-10 17:37:00,1.74472,1.74485,1.74459,1.74485,43299999.0
2005-11-10 17:38:00,1.74485,1.74493,1.74479,1.74493,46700000.0
2005-11-10 17:39:00,1.74482,1.74497,1.74482,1.74487,64900000.0
2005-11-10 17:40:00,1.74491,1.74497,1.74486,1.74497,16000000.0
2005-11-10 17:41:00,1.74503,1.74563,1.745,1.74563,22300000.0
2005-11-10 17:42:00,1.7459,1.74624,1.7459,1.74618,91899999.0
2005-11-10 17:43:00,1.74606,1.74606,1.74564,1.7458,84800001.0
2005-11-10 17:44:00,1.74595,1.74633,1.74595,1.74633,8700000.0
2005-11-10 17:45:00,1.7463,1.7463,1.74579,1.74594,46500000.0
2005-11-10 17:46:00,1.74595,1.74601,1.74582,1.74592,59100000.0
2005-11-10 17:47:00,1.74604,1.74611,1.74581,1.74607,126350001.0
2005-11-10 17:48:00,1.74617,1.74617,1.746,1.74608,133100000.0
2005-11-10 17:49:00,1.74613,1.74613,1.74599,1.74607,55999999.0
2005-11-10 17:50:00,1.74596,1.74635,1.74596,1.74631,76300000.0
2005-11-10 17:51:00,1.74637,1.74656,1.74637,1.7465,27600000.0
2005-11-10 17:52:00,1.74659,1.74735,1.74659,1.74735,78000000.0
2005-11-10 17:53:00,1.74732,1.74765,1.74731,1.74765,73100002.0
2005-11-10 17:54:00,1.74762,1.74762,1.74744,1.74756,104000001.0
2005-11-10 17:55:00,1.7475,1.74758,1.74742,1.74758,30400000.0
2005-11-10 17:56:00,1.74758,1.74758,1.74747,1.7475,50200000.0
2005-11-10 17:57:00,1.74747,1.74755,1.7474,1.7474,66500001.0
2005-11-10 17:58:00,1.74735,1.74735,1.74696,1.74696,47000000.0
2005-11-10 17:59:00,1.747,1.74705,1.74656,1.74681,54100000.0
2005-11-10 18:00:00,1.74695,1.74707,1.74681,1.74681,53400001.0
2005-11-10 18:01:00,1.7468,1.74688,1.74661,1.74667,953700000.0
2005-11-10 18:02:00,1.74664,1.74669,1.74646,1.74647,932599997.0
2005-11-10 18:03:00,1.74642,1.74661,1.74639,1.74639,1354750000.0
2005-11-10 18:04:00,1.74643,1.74643,1.74629,1.74638,832299999.0
2005-11-10 18:05:00,1.74632,1.74639,1.74614,1.74614,815400000.0
2005-11-10 18:06:00,1.74606,1.74611,1.74574,1.74605,957670004.0
2005-11-10 18:07:00,1.74607,1.7464,1.74607,1.74609,1161949996.0
2005-11-10 18:08:00,1.74602,1.74602,1.74586,1.74591,1177350004.0
2005-11-10 18:09:00,1.74594,1.7463,1.74594,1.7463,544100002.0
2005-11-10 18:10:00,1.74632,1.74643,1.74607,1.74642,607849996.0
2005-11-10 18:11:00,1.74643,1.74654,1.74638,1.74645,560400004.0
2005-11-10 18:12:00,1.74648,1.74657,1.74639,1.74639,692300008.0
2005-11-10 18:13:00,1.7464,1.7467,1.7464,1.74667,515899998.0
2005-11-10 18:14:00,1.74671,1.74671,1.74632,1.74632,889599996.0
2005-11-10 18:15:00,1.7463,1.7463,1.74599,1.74625,863299996.0
2005-11-10 18:16:00,1.74624,1.7463,1.74601,1.74628,667700000.0
2005-11-10 18:17:00,1.7463,1.7463,1.74602,1.74602,387799998.0
2005-11-10 18:18:00,1.746,1.74613,1.74598,1.74599,731199999.0
2005-11-10 18:19:00,1.74602,1.74602,1.74578,1.74578,585000003.0
2005-11-10 18:20:00,1.74576,1.74576,1.7454,1.7454,557599996.0
2005-11-10 18:21:00,1.74538,1.74555,1.74536,1.74536,726099999.0
2005-11-10 18:22:00,1.7453,1.74539,1.74515,1.74528,550300002.0
2005-11-10 18:23:00,1.74531,1.74533,1.74511,1.74533,954700002.0
2005-11-10 18:24:00,1.74536,1.74548,1.7452,1.74544,942300002.0
2005-11-10 18:25:00,1.74546,1.74562,1.74544,1.74554,873500001.0
2005-11-10 18:26:00,1.74554,1.7457,1.7455,1.7457,438799998.0
2005-11-10 18:27:00,1.74574,1.74574,1.74559,1.74567,703800001.0
2005-11-10 18:28:00,1.7456,1.74572,1.74556,1.74557,266199998.0
2005-11-10 18:29:00,1.74554,1.74563,1.74544,1.74547,881699997.0
2005-11-10 18:30:00,1.74545,1.74553,1.74519,1.74553,666400000.0
2005-11-10 18:31:00,1.74565,1.74583,1.74565,1.7457,503899999.0
2005-11-10 18:32:00,1.7457,1.7458,1.74569,1.74578,372900000.0
2005-11-10 18:33:00,1.74578,1.74578,1.74548,1.74563,672399995.0
2005-11-10 18:34:00,1.74554,1.74554,1.74526,1.74526,657300001.0
2005-11-10 18:35:00,1.74528,1.7456,1.74528,1.7456,430900005.0
2005-11-10 18:36:00,1.74565,1.74575,1.74565,1.74566,72000000.0
2005-11-10 18:37:00,1.74568,1.7457,1.74561,1.74561,88200000.0
2005-11-10 18:38:00,1.74566,1.74581,1.74566,1.74581,238499998.0
2005-11-10 18:39:00,1.74582,1.74611,1.74582,1.74611,222699999.0
2005-11-10 18:40:00,1.74612,1.74621,1.74602,1.7461,438899995.0
2005-11-10 18:41:00,1.7461,1.74623,1.7461,1.74623,320299999.0
2005-11-10 18:42:00,1.74619,1.74619,1.74584,1.74585,142999999.0
2005-11-10 18:43:00,1.74584,1.74584,1.74572,1.74573,82600000.0
2005-11-10 18:44:00,1.74564,1.74589,1.74563,1.74563,343900000.0
2005-11-10 18:45:00,1.74552,1.74553,1.74513,1.74513,248300001.0
2005-11-10 18:46:00,1.74502,1.74502,1.74475,1.74478,215199999.0
2005-11-10 18:47:00,1.74468,1.74474,1.74439,1.7445,306999998.0
2005-11-10 18:48:00,1.74459,1.74503,1.74448,1.74462,307700001.0
2005-11-10 18:49:00,1.74457,1.74465,1.74434,1.74434,113599999.0
2005-11-10 18:50:00,1.74448,1.74463,1.74445,1.74461,161800001.0
2005-11-10 18:51:00,1.74475,1.74532,1.74475,1.74529,481499999.0
2005-11-10 18:52:00,1.74535,1.746,1.74535,1.746,679100000.0
2005-11-10 18:53:00,1.74601,1.74612,1.74595,1.74597,355499999.0
2005-11-10 18:54:00,1.74596,1.74608,1.74593,1.74595,273700001.0
2005-11-10 18:55:00,1.74599,1.74612,1.7458,1.74605,752600000.0
2005-11-10 18:56:00,1.74616,1.74664,1.7461,1.7466,252350000.0
2005-11-10 18:57:00,1.7466,1.74667,1.74646,1.74664,415199999.0
2005-11-10 18:58:00,1.7466,1.7466,1.74618,1.74635,593599998.0
2005-11-10 18:59:00,1.7462,1.74625,1.74596,1.74596,524300005.0
2005-11-10 19:00:00,1.74594,1.7462,1.74586,1.74617,251700002.0
2005-11-10 19:01:00,1.74627,1.74638,1.74626,1.74638,84299999.0
2005-11-10 19:02:00,1.74642,1.74658,1.74635,1.74648,411299993.0
2005-11-10 19:03:00,1.74653,1.7467,1.74649,1.74663,579550002.0
2005-11-10 19:04:00,1.74687,1.74693,1.74682,1.74693,249900002.0
2005-11-10 19:05:00,1.74694,1.74695,1.74684,1.74695,135400000.0
2005-11-10 19:06:00,1.74697,1.74719,1.74685,1.74712,705800000.0
2005-11-10 19:07:00,1.74715,1.74741,1.74695,1.74715,345000003.0
2005-11-10 19:08:00,1.74705,1.74705,1.74679,1.74682,696399994.0
2005-11-10 19:09:00,1.74678,1.74689,1.74673,1.74686,263300002.0
2005-11-10 19:10:00,1.74685,1.74695,1.74682,1.74686,424600000.0
2005-11-10 19:11:00,1.74696,1.74714,1.74696,1.74707,65450000.0
2005-11-10 19:12:00,1.74709,1.7472,1.74695,1.747,248300002.0
2005-11-10 19:13:00,1.74703,1.74703,1.74684,1.74687,419100001.0
2005-11-10 19:14:00,1.74682,1.74699,1.74682,1.74696,169700000.0
2005-11-10 19:15:00,1.74692,1.74692,1.7467,1.74673,277099999.0
2005-11-10 19:16:00,1.74663,1.74663,1.74627,1.74627,138599999.0
2005-11-10 19:17:00,1.74623,1.74633,1.74617,1.74633,274699998.0
2005-11-10 19:18:00,1.74635,1.74641,1.74617,1.74619,229100000.0
2005-11-10 19:19:00,1.74613,1.74648,1.74613,1.74648,263600000.0
2005-11-10 19:20:00,1.74653,1.74673,1.74651,1.74652,336349996.0
2005-11-10 19:21:00,1.74653,1.74667,1.74653,1.7466,357699998.0
2005-11-10 19:22:00,1.74658,1.74668,1.74651,1.74652,228300000.0
2005-11-10 19:23:00,1.74648,1.74663,1.74645,1.74663,306399999.0
2005-11-10 19:24:00,1.74653,1.74653,1.74644,1.74653,132400003.0
2005-11-10 19:25:00,1.74655,1.7467,1.74643,1.7467,90200000.0
2005-11-10 19:26:00,1.74673,1.74673,1.74661,1.74663,285100001.0
2005-11-10 19:27:00,1.7467,1.74683,1.74666,1.7467,558000001.0
2005-11-10 19:28:00,1.74668,1.74673,1.74657,1.74668,437350001.0
2005-11-10 19:29:00,1.74669,1.74695,1.74669,1.74694,218599999.0
2005-11-10 19:30:00,1.74702,1.74718,1.747,1.74709,545099999.0
2005-11-10 19:31:00,1.7471,1.74725,1.74708,1.74725,235499997.0
2005-11-10 19:32:00,1.74727,1.74732,1.74714,1.74727,496299997.0
2005-11-10 19:33:00,1.7473,1.74751,1.74724,1.74751,209399998.0
2005-11-10 19:34:00,1.74774,1.74799,1.74747,1.74747,124200000.0
2005-11-10 19:35:00,1.74737,1.74737,1.74711,1.74717,346899999.0
2005-11-10 19:36:00,1.7472,1.74747,1.7472,1.74732,310300001.0
2005-11-10 19:37:00,1.74727,1.7474,1.74725,1.74731,263900002.0
2005-11-10 19:38:00,1.74727,1.74727,1.74712,1.74712,69200000.0
2005-11-10 19:39:00,1.74711,1.74721,1.74707,1.74721,207900001.0
2005-11-10 19:40:00,1.74725,1.74732,1.74721,1.74721,478899994.0
2005-11-10 19:41:00,1.74723,1.74736,1.74722,1.74729,342149998.0
2005-11-10 19:42:00,1.7473,1.74735,1.74725,1.74735,320700004.0
2005-11-10 19:43:00,1.74727,1.74735,1.74722,1.7473,159399999.0
2005-11-10 19:44:00,1.74732,1.74744,1.74719,1.74722,381500000.0
2005-11-10 19:45:00,1.74729,1.74736,1.74723,1.7473,131300000.0
2005-11-10 19:46:00,1.74723,1.74723,1.74709,1.7471,231099999.0
2005-11-10 19:47:00,1.74712,1.7472,1.74711,1.74718,105000000.0
2005-11-10 19:48:00,1.74717,1.74718,1.7471,1.74712,193999999.0
2005-11-10 19:49:00,1.74716,1.74718,1.74706,1.74708,236100001.0
2005-11-10 19:50:00,1.74723,1.74723,1.74705,1.74718,310300001.0
2005-11-10 19:51:00,1.74709,1.74714,1.747,1.74713,311700001.0
2005-11-10 19:52:00,1.74709,1.74709,1.74683,1.74683,220100002.0
2005-11-10 19:53:00,1.74683,1.74683,1.74674,1.74683,64400000.0
2005-11-10 19:54:00,1.74685,1.74687,1.74677,1.7468,169199999.0
2005-11-10 19:55:00,1.74675,1.74696,1.74675,1.7469,55000000.0
2005-11-10 19:56:00,1.7469,1.74695,1.74685,1.74695,261499999.0
2005-11-10 19:57:00,1.74688,1.74693,1.7468,1.74681,352700001.0
2005-11-10 19:58:00,1.7468,1.74685,1.74677,1.7468,251499998.0
2005-11-10 19:59:00,1.74677,1.74684,1.74662,1.74674,308600000.0
2005-11-10 20:00:00,1.74668,1.74671,1.74659,1.74659,230700001.0
2005-11-10 20:01:00,1.74657,1.74673,1.74657,1.74673,211500000.0
2005-11-10 20:02:00,1.74675,1.74675,1.74647,1.74651,123500000.0
2005-11-10 20:03:00,1.74645,1.74645,1.74613,1.74619,98600001.0
2005-11-10 20:04:00,1.74615,1.74615,1.74589,1.74603,207199999.0
2005-11-10 20:05:00,1.74597,1.74597,1.74543,1.74543,157900001.0
2005-11-10 20:06:00,1.74544,1.74587,1.74544,1.74587,189400001.0
2005-11-10 20:07:00,1.74588,1.74592,1.74577,1.7458,119299998.0
2005-11-10 20:08:00,1.74594,1.74602,1.74585,1.74595,417300005.0
2005-11-10 20:09:00,1.74589,1.7461,1.74589,1.74601,84370000.0
2005-11-10 20:10:00,1.74599,1.7461,1.74595,1.74598,101900001.0
2005-11-10 20:11:00,1.74605,1.74605,1.746,1.74605,41600000.0
2005-11-10 20:12:00,1.746,1.74607,1.74592,1.746,462799998.0
2005-11-10 20:13:00,1.74595,1.74595,1.74568,1.74568,177699999.0
2005-11-10 20:14:00,1.74548,1.74548,1.74489,1.74529,76400000.0
2005-11-10 20:15:00,1.7453,1.74539,1.74526,1.74532,366999993.0
2005-11-10 20:16:00,1.74527,1.74538,1.74525,1.74535,91000000.0
2005-11-10 20:17:00,1.74535,1.74538,1.7453,1.7453,55200000.0
2005-11-10 20:18:00,1.74534,1.74566,1.74534,1.74566,129100000.0
2005-11-10 20:19:00,1.74562,1.7457,1.74559,1.74567,158800000.0
2005-11-10 20:20:00,1.74563,1.74581,1.74556,1.7457,282900002.0
2005-11-10 20:21:00,1.74568,1.74569,1.74562,1.74569,151700001.0
2005-11-10 20:22:00,1.74565,1.74565,1.74545,1.74545,168799997.0
2005-11-10 20:23:00,1.74551,1.74561,1.74547,1.74548,323799996.0
2005-11-10 20:24:00,1.74547,1.74564,1.74547,1.74564,142800001.0
2005-11-10 20:25:00,1.74562,1.74562,1.74536,1.74538,446600001.0
2005-11-10 20:26:00,1.7453,1.74538,1.74527,1.7453,473600001.0
2005-11-10 20:27:00,1.74536,1.74546,1.74533,1.74546,282599998.0
2005-11-10 20:28:00,1.74543,1.7456,1.74534,1.74557,336549996.0
2005-11-10 20:29:00,1.74565,1.7457,1.74558,1.7456,265400003.0
2005-11-10 20:30:00,1.74559,1.74573,1.74553,1.74563,883499997.0
2005-11-10 20:31:00,1.74563,1.7458,1.74561,1.74572,525300002.0
2005-11-10 20:32:00,1.74572,1.74586,1.74571,1.74579,702699999.0
2005-11-10 20:33:00,1.74582,1.74595,1.74576,1.74588,190100001.0
2005-11-10 20:34:00,1.74598,1.74605,1.74592,1.74592,82899999.0
2005-11-10 20:35:00,1.74593,1.746,1.74554,1.74554,109800001.0
2005-11-10 20:36:00,1.7455,1.74555,1.74547,1.74555,199600000.0
2005-11-10 20:37:00,1.74552,1.74565,1.74552,1.74556,183000001.0
2005-11-10 20:38:00,1.74555,1.74565,1.74542,1.7455,262399997.0
2005-11-10 20:39:00,1.74552,1.74552,1.74534,1.74547,218499999.0
2005-11-10 20:40:00,1.7455,1.74568,1.74539,1.7455,181100000.0
2005-11-10 20:41:00,1.74545,1.74552,1.74541,1.74544,120400001.0
2005-11-10 20:42:00,1.74545,1.74545,1.7454,1.7454,45399999.0
2005-11-10 20:43:00,1.74547,1.74554,1.74542,1.74542,281300000.0
2005-11-10 20:44:00,1.74542,1.74552,1.7454,1.74552,508799999.0
2005-11-10 20:45:00,1.74556,1.74563,1.74556,1.74557,63600000.0
2005-11-10 20:46:00,1.74551,1.74551,1.74536,1.74536,155200000.0
2005-11-10 20:47:00,1.7453,1.74543,1.74528,1.74543,347499998.0
2005-11-10 20:48:00,1.74541,1.74541,1.74533,1.74536,232700002.0
2005-11-10 20:49:00,1.74536,1.74543,1.74531,1.74543,93499999.0
2005-11-10 20:50:00,1.74538,1.74552,1.74538,1.74547,275399998.0
2005-11-10 20:51:00,1.74545,1.74545,1.74535,1.7454,349799998.0
2005-11-10 20:52:00,1.74536,1.74549,1.7452,1.7452,197900000.0
2005-11-10 20:53:00,1.7452,1.74536,1.74515,1.74527,670200000.0
2005-11-10 20:54:00,1.74527,1.74535,1.74527,1.74527,336599997.0
2005-11-10 20:55:00,1.74532,1.74541,1.74532,1.74539,304600000.0
2005-11-10 20:56:00,1.74542,1.74566,1.74542,1.74556,321899997.0
2005-11-10 20:57:00,1.7456,1.74568,1.74555,1.7456,585699995.0
2005-11-10 20:58:00,1.74565,1.74565,1.74552,1.7456,231900002.0
2005-11-10 20:59:00,1.7456,1.74577,1.7456,1.74562,595450000.0
2005-11-10 21:00:00,1.74559,1.74565,1.74553,1.74563,376799998.0
2005-11-10 21:01:00,1.74556,1.74557,1.74541,1.7455,364400003.0
2005-11-10 21:02:00,1.74552,1.74559,1.74549,1.74555,180800002.0
2005-11-10 21:03:00,1.74558,1.74601,1.74558,1.74587,164899999.0
2005-11-10 21:04:00,1.74586,1.74586,1.74567,1.74567,209699999.0
2005-11-10 21:05:00,1.74563,1.74588,1.74563,1.74588,309900000.0
2005-11-10 21:06:00,1.74588,1.74595,1.74582,1.74582,182900000.0
2005-11-10 21:07:00,1.74581,1.74593,1.74577,1.74593,105299998.0
2005-11-10 21:08:00,1.74587,1.74592,1.74584,1.74584,95599999.0
2005-11-10 21:09:00,1.74575,1.74588,1.74571,1.74572,153600001.0
2005-11-10 21:10:00,1.74575,1.74575,1.74575,1.74575,139399999.0
2005-11-10 21:11:00,1.74571,1.74582,1.74571,1.74576,123699999.0
2005-11-10 21:12:00,1.74575,1.74578,1.7457,1.74575,52300000.0
2005-11-10 21:13:00,1.7457,1.74575,1.74568,1.74568,283799999.0
2005-11-10 21:14:00,1.7457,1.74584,1.74566,1.74566,247500001.0
2005-11-10 21:15:00,1.74565,1.74565,1.74553,1.74563,231999997.0
2005-11-10 21:16:00,1.74565,1.74565,1.7456,1.7456,66600000.0
2005-11-10 21:17:00,1.7456,1.74563,1.74552,1.74563,124050000.0
2005-11-10 21:18:00,1.74563,1.74567,1.7456,1.7456,37200000.0
2005-11-10 21:19:00,1.74565,1.74567,1.7456,1.74565,128500000.0
2005-11-10 21:20:00,1.74565,1.74565,1.74555,1.74562,266799998.0
2005-11-10 21:21:00,1.74573,1.74593,1.74571,1.74589,165599998.0
2005-11-10 21:22:00,1.74595,1.74602,1.74589,1.7459,188600000.0
2005-11-10 21:23:00,1.74582,1.74582,1.74526,1.74526,84499999.0
2005-11-10 21:24:00,1.74513,1.74527,1.74513,1.74527,168500000.0
2005-11-10 21:25:00,1.74528,1.74534,1.74493,1.74493,142799998.0
2005-11-10 21:26:00,1.74502,1.74504,1.7448,1.74498,48600000.0
2005-11-10 21:27:00,1.74493,1.74493,1.74464,1.74465,146800001.0
2005-11-10 21:28:00,1.7446,1.74465,1.74455,1.74465,237600001.0
2005-11-10 21:29:00,1.74472,1.74478,1.74472,1.74478,4900000.0
2005-11-10 21:30:00,1.74473,1.74473,1.74463,1.74473,36400000.0
2005-11-10 21:31:00,1.74473,1.74485,1.74471,1.7448,54900000.0
2005-11-10 21:32:00,1.74491,1.74491,1.74463,1.74484,205800000.0
2005-11-10 21:33:00,1.74481,1.74481,1.74458,1.74463,277800002.0
2005-11-10 21:34:00,1.7446,1.7446,1.74436,1.74436,206750000.0
2005-11-10 21:35:00,1.74438,1.74438,1.74433,1.74433,43900000.0
2005-11-10 21:36:00,1.74437,1.74453,1.74437,1.74439,70100001.0
2005-11-10 21:37:00,1.74437,1.74447,1.74432,1.74447,158200000.0
2005-11-10 21:38:00,1.74443,1.74447,1.7444,1.7444,140000001.0
2005-11-10 21:39:00,1.74448,1.74448,1.74445,1.74445,26500000.0
2005-11-10 21:40:00,1.7444,1.74441,1.74409,1.74422,137399999.0
2005-11-10 21:41:00,1.74415,1.74425,1.74388,1.74394,142900001.0
2005-11-10 21:42:00,1.74393,1.74416,1.74387,1.74416,117900001.0
2005-11-10 21:43:00,1.74414,1.74421,1.74407,1.74421,64400001.0
2005-11-10 21:44:00,1.74425,1.7443,1.7442,1.74423,115700000.0
2005-11-10 21:45:00,1.74424,1.74431,1.74418,1.74425,37500000.0
2005-11-10 21:46:00,1.74419,1.74419,1.74356,1.74367,158099999.0
2005-11-10 21:47:00,1.74367,1.74379,1.74352,1.74355,220199999.0
2005-11-10 21:48:00,1.74349,1.74362,1.74341,1.74341,104500001.0
2005-11-10 21:49:00,1.74336,1.74344,1.74322,1.74322,91400001.0
2005-11-10 21:50:00,1.7431,1.74321,1.74297,1.74321,63300001.0
2005-11-10 21:51:00,1.74317,1.74322,1.74301,1.74306,238900000.0
2005-11-10 21:52:00,1.74316,1.74316,1.74298,1.74298,108500001.0
2005-11-10 21:53:00,1.74292,1.74292,1.7428,1.7428,83599998.0
2005-11-10 21:54:00,1.74288,1.74298,1.74285,1.74285,127600002.0
2005-11-10 21:55:00,1.74289,1.7431,1.74289,1.74292,179899998.0
2005-11-10 21:56:00,1.74294,1.74316,1.74289,1.74289,110000000.0
2005-11-10 21:57:00,1.74247,1.74247,1.74091,1.74125,101170000.0
2005-11-10 21:58:00,1.74115,1.74138,1.74098,1.74138,77000000.0
2005-11-10 21:59:00,1.74125,1.74137,1.74078,1.74088,442299997.0
2005-11-10 22:00:00,1.74153,1.74181,1.74115,1.74151,214299999.0
2005-11-10 22:01:00,1.74148,1.742,1.74134,1.742,59800000.0
2005-11-10 22:02:00,1.74212,1.74233,1.741,1.7411,193250000.0
2005-11-10 22:03:00,1.74097,1.74103,1.74035,1.74035,77299998.0
2005-11-10 22:04:00,1.7403,1.74087,1.74021,1.74081,357399998.0
2005-11-10 22:05:00,1.74095,1.74114,1.74095,1.74108,123700001.0
2005-11-10 22:06:00,1.74105,1.74105,1.74092,1.74092,50400001.0
2005-11-10 22:07:00,1.74102,1.74107,1.74059,1.74059,87400001.0
2005-11-10 22:08:00,1.74051,1.74051,1.74017,1.74025,132600003.0
2005-11-10 22:09:00,1.74043,1.74065,1.74043,1.74054,39600000.0
2005-11-10 22:10:00,1.74045,1.74055,1.7404,1.74055,30700000.0
2005-11-10 22:11:00,1.74082,1.74116,1.74082,1.7411,46999999.0
2005-11-10 22:12:00,1.74108,1.7411,1.7408,1.7408,211400000.0
2005-11-10 22:13:00,1.74066,1.74066,1.73992,1.74029,94200000.0
2005-11-10 22:14:00,1.74023,1.74023,1.73986,1.73987,23600000.0
2005-11-10 22:15:00,1.73992,1.73992,1.7396,1.73969,297000003.0
2005-11-10 22:16:00,1.73979,1.74015,1.73979,1.74014,374399997.0
2005-11-10 22:17:00,1.74016,1.74028,1.73999,1.74028,35300000.0
2005-11-10 22:18:00,1.74026,1.74034,1.73999,1.73999,67699999.0
2005-11-10 22:19:00,1.74002,1.7402,1.74002,1.74011,40800000.0
2005-11-10 22:20:00,1.7401,1.74019,1.73999,1.73999,58700000.0
2005-11-10 22:21:00,1.74011,1.74046,1.74011,1.74034,103100000.0
2005-11-10 22:22:00,1.74033,1.74047,1.7403,1.74034,78100000.0
2005-11-10 22:23:00,1.74034,1.74037,1.74024,1.74026,144900001.0
2005-11-10 22:24:00,1.7403,1.7404,1.74028,1.74035,96799999.0
2005-11-10 22:25:00,1.74042,1.74077,1.74042,1.7407,78000000.0
2005-11-10 22:26:00,1.74072,1.74079,1.74072,1.74077,27000000.0
2005-11-10 22:27:00,1.74073,1.7408,1.74067,1.74078,81700000.0
2005-11-10 22:28:00,1.74076,1.74076,1.74017,1.74023,79500002.0
2005-11-10 22:29:00,1.74022,1.74044,1.74016,1.74042,233900001.0
2005-11-10 22:30:00,1.74051,1.74087,1.74051,1.74083,73000000.0
2005-11-10 22:31:00,1.7408,1.74095,1.74075,1.74095,91000001.0
2005-11-10 22:32:00,1.74089,1.7409,1.7407,1.7407,249800003.0
2005-11-10 22:33:00,1.74064,1.74064,1.74047,1.74047,72100000.0
2005-11-10 22:34:00,1.74048,1.74067,1.74048,1.74058,214600001.0
2005-11-10 22:35:00,1.74058,1.74059,1.74052,1.74054,40300000.0
2005-11-10 22:36:00,1.7405,1.7405,1.74033,1.74033,42499999.0
2005-11-10 22:37:00,1.74037,1.74042,1.74037,1.74038,149600003.0
2005-11-10 22:38:00,1.74031,1.74052,1.74031,1.74043,49200001.0
2005-11-10 22:39:00,1.74044,1.74054,1.74044,1.74044,50500000.0
2005-11-10 22:40:00,1.74041,1.74049,1.74041,1.74042,107500002.0
2005-11-10 22:41:00,1.7404,1.74053,1.7404,1.7405,100400000.0
2005-11-10 22:42:00,1.74053,1.74053,1.7404,1.7404,57399999.0
2005-11-10 22:43:00,1.74022,1.74022,1.74007,1.74015,53300000.0
2005-11-10 22:44:00,1.74021,1.74033,1.74021,1.74032,133299999.0
2005-11-10 22:45:00,1.74032,1.74035,1.74025,1.74035,124899996.0
2005-11-10 22:46:00,1.74037,1.74038,1.74033,1.74034,54800000.0
2005-11-10 22:47:00,1.74031,1.74044,1.74029,1.74044,58300001.0
2005-11-10 22:48:00,1.74047,1.74069,1.74047,1.74067,58199999.0
2005-11-10 22:49:00,1.74074,1.74078,1.74067,1.74067,49100000.0
2005-11-10 22:50:00,1.74061,1.74061,1.74043,1.74043,95299998.0
2005-11-10 22:51:00,1.7403,1.7403,1.74025,1.74025,13000000.0
2005-11-10 22:52:00,1.74032,1.74032,1.74032,1.74032,11600000.0
2005-11-10 22:53:00,1.74032,1.74032,1.74005,1.7403,23900000.0
2005-11-10 22:54:00,1.74038,1.74045,1.74038,1.74043,82100002.0
2005-11-10 22:55:00,1.74045,1.7405,1.74045,1.7405,13900000.0
2005-11-10 22:56:00,1.74047,1.74054,1.74042,1.74042,44400000.0
2005-11-10 22:57:00,1.7404,1.7404,1.7404,1.7404,4900000.0
2005-11-10 22:58:00,1.7404,1.74055,1.7404,1.7405,93699998.0
2005-11-10 22:59:00,1.74048,1.74048,1.74023,1.74027,108300001.0
2005-11-10 23:00:00,1.74026,1.74026,1.74017,1.74018,85299998.0
2005-11-10 23:01:00,1.7405,1.7407,1.7405,1.7407,40600001.0
2005-11-10 23:02:00,1.74076,1.74079,1.74076,1.74079,23500000.0
2005-11-10 23:03:00,1.74077,1.74077,1.74067,1.74076,35200000.0
2005-11-10 23:04:00,1.74084,1.74093,1.74081,1.74087,98500001.0
2005-11-10 23:05:00,1.7404,1.74068,1.74025,1.74055,77600001.0
2005-11-10 23:06:00,1.74054,1.74059,1.74015,1.7404,58800000.0
2005-11-10 23:07:00,1.7408,1.74085,1.7408,1.74085,22000000.0
2005-11-10 23:08:00,1.74054,1.74063,1.74032,1.74057,137899999.0
2005-11-10 23:09:00,1.74067,1.74075,1.74067,1.7407,31100001.0
2005-11-10 23:10:00,1.74074,1.74089,1.74074,1.74087,55400000.0
2005-11-10 23:11:00,1.74085,1.74087,1.74075,1.7408,50500000.0
2005-11-10 23:12:00,1.74078,1.74081,1.74068,1.74068,53000002.0
2005-11-10 23:13:00,1.74075,1.74075,1.74065,1.74075,131299999.0
2005-11-10 23:14:00,1.74065,1.74071,1.74054,1.74069,100700002.0
2005-11-10 23:15:00,1.74062,1.74068,1.74059,1.74063,29400000.0
2005-11-10 23:16:00,1.74083,1.74087,1.74083,1.74087,23900000.0
2005-11-10 23:17:00,1.74086,1.74086,1.74077,1.74085,72000000.0
2005-11-10 23:18:00,1.74083,1.74083,1.74063,1.74066,56800000.0
2005-11-10 23:19:00,1.7406,1.74065,1.74055,1.74058,48900000.0
2005-11-10 23:20:00,1.74032,1.74049,1.74009,1.74036,63300000.0
2005-11-10 23:21:00,1.74058,1.74065,1.74051,1.74057,90600000.0
2005-11-10 23:22:00,1.74046,1.7405,1.74034,1.74039,32500000.0
2005-11-10 23:23:00,1.74025,1.74026,1.74013,1.74019,52399999.0
2005-11-10 23:24:00,1.7402,1.74029,1.74008,1.74029,48600000.0
2005-11-10 23:25:00,1.74021,1.74021,1.74011,1.74011,20300000.0
2005-11-10 23:26:00,1.74006,1.74012,1.74006,1.74012,41600001.0
2005-11-10 23:27:00,1.74018,1.74022,1.74013,1.74021,25900000.0
2005-11-10 23:28:00,1.74029,1.74037,1.74022,1.74025,29600000.0
2005-11-10 23:29:00,1.74028,1.74042,1.74028,1.74041,65300000.0
2005-11-10 23:30:00,1.74045,1.74063,1.74045,1.74063,70499999.0
2005-11-10 23:31:00,1.74059,1.74076,1.74058,1.74058,58700000.0
2005-11-10 23:32:00,1.7406,1.74068,1.74052,1.7406,60300000.0
2005-11-10 23:33:00,1.7406,1.7406,1.74028,1.74028,61600000.0
2005-11-10 23:34:00,1.7404,1.74045,1.7404,1.7404,68599999.0
2005-11-10 23:35:00,1.74039,1.74053,1.74039,1.74053,10800000.0
2005-11-10 23:36:00,1.74055,1.74055,1.74055,1.74055,12100000.0
2005-11-10 23:37:00,1.74055,1.74055,1.74055,1.74055,21200000.0
2005-11-10 23:38:00,1.74046,1.74057,1.74046,1.74049,62100000.0
2005-11-10 23:39:00,1.74045,1.74045,1.74045,1.74045,6600000.0
2005-11-10 23:40:00,1.74045,1.74045,1.7404,1.74045,48100000.0
2005-11-10 23:41:00,1.74038,1.74043,1.74032,1.74043,39500000.0
2005-11-10 23:42:00,1.74045,1.74045,1.74045,1.74045,8400000.0
2005-11-10 23:43:00,1.74048,1.74063,1.74044,1.74063,59100000.0
2005-11-10 23:44:00,1.74059,1.74059,1.74043,1.74048,72900000.0
2005-11-10 23:45:00,1.74053,1.74053,1.74034,1.74049,11700000.0
2005-11-10 23:46:00,1.74049,1.74049,1.74041,1.74041,28200000.0
2005-11-10 23:47:00,1.74055,1.74055,1.7405,1.7405,12900000.0
2005-11-10 23:48:00,1.74056,1.7407,1.74056,1.74056,56300000.0
2005-11-10 23:49:00,1.7406,1.7406,1.74041,1.74041,8700000.0
2005-11-10 23:50:00,1.74038,1.74053,1.74036,1.74053,57000000.0
2005-11-10 23:51:00,1.74055,1.74062,1.74055,1.74062,14800000.0
2005-11-10 23:52:00,1.7407,1.7407,1.7407,1.7407,500000.0
2005-11-10 23:53:00,1.7407,1.7407,1.7407,1.7407,21299999.0
2005-11-10 23:54:00,1.74065,1.74078,1.74062,1.74066,59900001.0
2005-11-10 23:55:00,1.74073,1.74089,1.74073,1.74079,104599998.0
2005-11-10 23:56:00,1.74081,1.74092,1.74081,1.74087,71200000.0
2005-11-10 23:57:00,1.7408,1.74089,1.7408,1.7408,62600000.0
2005-11-10 23:58:00,1.74086,1.74092,1.74081,1.74082,58700001.0
2005-11-10 23:59:00,1.74087,1.74093,1.74087,1.74093,5600000.0
2005-11-11 00:00:00,1.74103,1.74109,1.74086,1.74088,47699999.0
2005-11-11 00:01:00,1.74092,1.74102,1.74063,1.74076,121199999.0
2005-11-11 00:02:00,1.74115,1.74119,1.74076,1.74082,49100000.0
2005-11-11 00:03:00,1.74065,1.74099,1.74049,1.74074,67300000.0
2005-11-11 00:04:00,1.74046,1.74074,1.74029,1.74062,33400000.0
2005-11-11 00:05:00,1.74067,1.7408,1.74041,1.7405,91399999.0
2005-11-11 00:06:00,1.74053,1.74063,1.74036,1.74052,79000000.0
2005-11-11 00:07:00,1.7405,1.74064,1.7403,1.7403,46000000.0
2005-11-11 00:08:00,1.74023,1.74058,1.74021,1.74043,51000000.0
2005-11-11 00:09:00,1.74075,1.7408,1.7404,1.74055,73500000.0
2005-11-11 00:10:00,1.74063,1.74075,1.74051,1.74054,116199999.0
2005-11-11 00:11:00,1.74069,1.74069,1.74027,1.74039,67900000.0
2005-11-11 00:12:00,1.74052,1.74058,1.74029,1.74054,131700002.0
2005-11-11 00:13:00,1.74062,1.74068,1.7402,1.74032,86299999.0
2005-11-11 00:14:00,1.74036,1.7405,1.74031,1.74041,58000000.0
2005-11-11 00:15:00,1.74048,1.74055,1.74036,1.74046,100100001.0
2005-11-11 00:16:00,1.74052,1.74052,1.74008,1.74025,75699999.0
2005-11-11 00:17:00,1.74038,1.7406,1.74037,1.7406,48700000.0
2005-11-11 00:18:00,1.74043,1.74062,1.74034,1.74057,98399999.0
2005-11-11 00:19:00,1.74062,1.74063,1.74026,1.74034,76799998.0
2005-11-11 00:20:00,1.7406,1.7406,1.74015,1.74038,50400000.0
2005-11-11 00:21:00,1.74017,1.74026,1.74003,1.74023,50399999.0
2005-11-11 00:22:00,1.74016,1.74043,1.74011,1.74035,92599999.0
2005-11-11 00:23:00,1.74025,1.74047,1.74014,1.74029,110600001.0
2005-11-11 00:24:00,1.74039,1.7405,1.74027,1.7404,61899999.0
2005-11-11 00:25:00,1.74023,1.74023,1.74001,1.74002,32200000.0
2005-11-11 00:26:00,1.74038,1.74058,1.74038,1.74049,56900000.0
2005-11-11 00:27:00,1.74079,1.74088,1.74058,1.74058,56599998.0
2005-11-11 00:28:00,1.74077,1.74077,1.74029,1.7404,84900000.0
2005-11-11 00:29:00,1.74046,1.74061,1.74046,1.74061,61900000.0
2005-11-11 00:30:00,1.74067,1.7407,1.74051,1.74051,62100000.0
2005-11-11 00:31:00,1.74055,1.74064,1.74022,1.74049,85300001.0
2005-11-11 00:32:00,1.7405,1.74055,1.7405,1.74055,24500000.0
2005-11-11 00:33:00,1.74048,1.74048,1.74042,1.74042,24300000.0
2005-11-11 00:34:00,1.74039,1.74039,1.74038,1.74038,41200001.0
2005-11-11 00:35:00,1.74015,1.74041,1.74006,1.74041,76799999.0
2005-11-11 00:36:00,1.74038,1.74047,1.74038,1.74047,35100001.0
2005-11-11 00:37:00,1.7405,1.74065,1.74042,1.74044,64400000.0
2005-11-11 00:38:00,1.74048,1.74053,1.7404,1.74043,37300000.0
2005-11-11 00:39:00,1.74044,1.74053,1.74044,1.74053,34100000.0
2005-11-11 00:40:00,1.74062,1.74068,1.74062,1.74068,35600000.0
2005-11-11 00:41:00,1.74077,1.74081,1.7407,1.74081,63500001.0
2005-11-11 00:42:00,1.74078,1.74081,1.74068,1.74073,74900000.0
2005-11-11 00:43:00,1.74078,1.74086,1.74077,1.74086,40900000.0
2005-11-11 00:44:00,1.74084,1.74084,1.74067,1.7407,50200000.0
2005-11-11 00:45:00,1.74033,1.74068,1.7402,1.74068,87500000.0
2005-11-11 00:46:00,1.74068,1.74071,1.74043,1.74053,129799999.0
2005-11-11 00:47:00,1.74048,1.74057,1.74048,1.74055,36100000.0
2005-11-11 00:48:00,1.74045,1.74071,1.74039,1.74059,111100002.0
2005-11-11 00:49:00,1.74048,1.74088,1.74048,1.74057,94100000.0
2005-11-11 00:50:00,1.74075,1.74075,1.7407,1.7407,22349999.0
2005-11-11 00:51:00,1.74077,1.74083,1.74077,1.74077,45600000.0
2005-11-11 00:52:00,1.74075,1.74075,1.7407,1.74075,42800001.0
2005-11-11 00:53:00,1.74066,1.74066,1.7403,1.7403,56200000.0
2005-11-11 00:54:00,1.7403,1.74035,1.7403,1.74035,39000000.0
2005-11-11 00:55:00,1.74034,1.74057,1.74006,1.74006,37900000.0
2005-11-11 00:56:00,1.74037,1.74043,1.74037,1.74043,50000000.0
2005-11-11 00:57:00,1.74056,1.74056,1.74041,1.74041,89999999.0
2005-11-11 00:58:00,1.74034,1.74037,1.74026,1.74037,88300001.0
2005-11-11 00:59:00,1.74047,1.74068,1.74045,1.74068,75999998.0
2005-11-11 01:00:00,1.74079,1.74094,1.74079,1.74094,18600000.0
2005-11-11 01:01:00,1.741,1.74107,1.741,1.74107,40100000.0
2005-11-11 01:02:00,1.74103,1.74107,1.74096,1.74096,57300001.0
2005-11-11 01:03:00,1.74105,1.74105,1.74095,1.74105,49200000.0
2005-11-11 01:04:00,1.74099,1.74099,1.74089,1.74089,39800000.0
2005-11-11 01:05:00,1.74094,1.74105,1.74081,1.74105,70400000.0
2005-11-11 01:06:00,1.74095,1.74103,1.7404,1.7404,55700000.0
2005-11-11 01:07:00,1.7406,1.74096,1.7405,1.74088,22600000.0
2005-11-11 01:08:00,1.74067,1.74076,1.74049,1.74051,122700001.0
2005-11-11 01:09:00,1.74058,1.74087,1.74045,1.74085,70000000.0
2005-11-11 01:10:00,1.7411,1.7411,1.74095,1.74095,11700000.0
2005-11-11 01:11:00,1.74073,1.74073,1.74053,1.74054,59500000.0
2005-11-11 01:12:00,1.74087,1.74095,1.74087,1.7409,66600000.0
2005-11-11 01:13:00,1.74098,1.74098,1.74098,1.74098,5500000.0
2005-11-11 01:14:00,1.74095,1.74095,1.74095,1.74095,11700000.0
2005-11-11 01:15:00,1.74087,1.74087,1.74075,1.74077,46100000.0
2005-11-11 01:16:00,1.74075,1.74075,1.7407,1.7407,82100003.0
2005-11-11 01:17:00,1.74075,1.74086,1.74072,1.74072,52400001.0
2005-11-11 01:18:00,1.74075,1.74075,1.7407,1.74075,63099998.0
2005-11-11 01:19:00,1.74068,1.7407,1.74068,1.7407,15400000.0
2005-11-11 01:20:00,1.7407,1.74075,1.7407,1.74075,19300000.0
2005-11-11 01:21:00,1.74065,1.7407,1.74065,1.7407,3700000.0
2005-11-11 01:22:00,1.74065,1.74077,1.74065,1.74077,29100001.0
2005-11-11 01:23:00,1.74076,1.74095,1.74076,1.74095,69299999.0
2005-11-11 01:24:00,1.74095,1.74116,1.74095,1.74116,33500001.0
2005-11-11 01:25:00,1.74125,1.74138,1.74121,1.74137,59800000.0
2005-11-11 01:26:00,1.74145,1.74145,1.7414,1.74145,47099999.0
2005-11-11 01:27:00,1.74145,1.74156,1.7414,1.74146,94799999.0
2005-11-11 01:28:00,1.74143,1.74153,1.7414,1.7414,65900001.0
2005-11-11 01:29:00,1.74153,1.74153,1.7414,1.74147,57099999.0
2005-11-11 01:30:00,1.7413,1.74135,1.74102,1.7412,65599999.0
2005-11-11 01:31:00,1.74155,1.74155,1.7414,1.74147,81300000.0
2005-11-11 01:32:00,1.74163,1.74171,1.74148,1.74171,69599999.0
2005-11-11 01:33:00,1.7418,1.7419,1.74179,1.74186,66600000.0
2005-11-11 01:34:00,1.74187,1.74195,1.74182,1.74195,13100000.0
2005-11-11 01:35:00,1.74175,1.74175,1.74143,1.74148,66900000.0
2005-11-11 01:36:00,1.74197,1.74211,1.74197,1.74211,50399999.0
2005-11-11 01:37:00,1.74213,1.74219,1.74202,1.74219,67500000.0
2005-11-11 01:38:00,1.74216,1.7422,1.74215,1.74218,46800000.0
2005-11-11 01:39:00,1.74222,1.74222,1.74205,1.74207,36599999.0
2005-11-11 01:40:00,1.74199,1.74202,1.74192,1.74202,36900000.0
2005-11-11 01:41:00,1.74206,1.7421,1.74192,1.74192,59400000.0
2005-11-11 01:42:00,1.74191,1.742,1.7419,1.74199,37100000.0
2005-11-11 01:43:00,1.74198,1.74208,1.74196,1.74197,80500000.0
2005-11-11 01:44:00,1.74198,1.742,1.74198,1.742,3700000.0
2005-11-11 01:45:00,1.74202,1.74202,1.74191,1.74191,21900000.0
2005-11-11 01:46:00,1.742,1.742,1.74197,1.742,36100000.0
2005-11-11 01:47:00,1.74202,1.74209,1.74197,1.74199,89599999.0
2005-11-11 01:48:00,1.74198,1.7421,1.74194,1.7421,24400000.0
2005-11-11 01:49:00,1.7421,1.7421,1.7421,1.7421,43700001.0
2005-11-11 01:50:00,1.74202,1.74206,1.74194,1.74206,78999998.0
2005-11-11 01:51:00,1.74195,1.74195,1.74156,1.74156,98100000.0
2005-11-11 01:52:00,1.7415,1.7416,1.74142,1.74142,66399999.0
2005-11-11 01:53:00,1.74121,1.74121,1.74114,1.74114,12700000.0
2005-11-11 01:54:00,1.74084,1.74091,1.74084,1.74088,49100000.0
2005-11-11 01:55:00,1.7409,1.74095,1.7409,1.7409,67800002.0
2005-11-11 01:56:00,1.74086,1.74086,1.74072,1.74072,38200000.0
2005-11-11 01:57:00,1.74048,1.74048,1.73987,1.7399,53200000.0
2005-11-11 01:58:00,1.73997,1.73999,1.7393,1.73957,36800000.0
2005-11-11 01:59:00,1.73962,1.73963,1.73917,1.73917,44299999.0
2005-11-11 02:00:00,1.73907,1.73923,1.73907,1.73923,38000000.0
2005-11-11 02:01:00,1.73925,1.73935,1.73925,1.73925,42800001.0
2005-11-11 02:02:00,1.73921,1.73921,1.73911,1.73911,19300000.0
2005-11-11 02:03:00,1.73912,1.73913,1.73903,1.73907,32500000.0
2005-11-11 02:04:00,1.73907,1.73913,1.73902,1.73902,61600001.0
2005-11-11 02:05:00,1.7391,1.73919,1.73909,1.73914,56500000.0
2005-11-11 02:06:00,1.73907,1.73913,1.73902,1.73913,6700000.0
2005-11-11 02:07:00,1.73909,1.73913,1.73898,1.73913,41500000.0
2005-11-11 02:08:00,1.73914,1.73951,1.73914,1.73951,40799999.0
2005-11-11 02:09:00,1.73974,1.73996,1.73974,1.73996,22400000.0
2005-11-11 02:10:00,1.73993,1.73993,1.73967,1.7397,100299999.0
2005-11-11 02:11:00,1.73982,1.74037,1.7398,1.74037,53700000.0
2005-11-11 02:12:00,1.74052,1.74083,1.74052,1.74076,49500000.0
2005-11-11 02:13:00,1.74084,1.74101,1.74082,1.74097,67299999.0
2005-11-11 02:14:00,1.74103,1.74136,1.74095,1.74136,99399999.0
2005-11-11 02:15:00,1.7415,1.74157,1.74135,1.74135,34300000.0
2005-11-11 02:16:00,1.74135,1.74135,1.7413,1.7413,33699999.0
2005-11-11 02:17:00,1.74133,1.74133,1.7412,1.74128,21500000.0
2005-11-11 02:18:00,1.74127,1.7413,1.74112,1.7413,106299997.0
2005-11-11 02:19:00,1.74128,1.74141,1.74123,1.74141,18700000.0
2005-11-11 02:20:00,1.74141,1.74142,1.74127,1.74142,45300000.0
2005-11-11 02:21:00,1.74133,1.74133,1.74117,1.74122,49799999.0
2005-11-11 02:22:00,1.74116,1.74127,1.74115,1.74123,92300001.0
2005-11-11 02:23:00,1.74128,1.74137,1.74126,1.7413,76800000.0
2005-11-11 02:24:00,1.74119,1.74119,1.74104,1.74114,35500000.0
2005-11-11 02:25:00,1.74112,1.74115,1.74105,1.74105,30400000.0
2005-11-11 02:26:00,1.74095,1.74108,1.74078,1.741,119900001.0
2005-11-11 02:27:00,1.74095,1.74103,1.74085,1.74088,55000000.0
2005-11-11 02:28:00,1.74075,1.74085,1.74075,1.74085,600000.0
2005-11-11 02:29:00,1.74054,1.74054,1.7403,1.74043,86200000.0
2005-11-11 02:30:00,1.74058,1.74103,1.74058,1.74103,57400000.0
2005-11-11 02:31:00,1.7411,1.7411,1.7407,1.7407,5300000.0
2005-11-11 02:32:00,1.74073,1.74109,1.74065,1.74103,60400000.0
2005-11-11 02:33:00,1.74115,1.74135,1.74115,1.74124,43100000.0
2005-11-11 02:34:00,1.7412,1.74129,1.74094,1.74094,52900000.0
2005-11-11 02:35:00,1.74088,1.74088,1.74063,1.7407,24800000.0
2005-11-11 02:36:00,1.74067,1.74083,1.74057,1.74057,33399999.0
2005-11-11 02:37:00,1.7404,1.7404,1.74031,1.74034,54800000.0
2005-11-11 02:38:00,1.7402,1.7402,1.74007,1.74015,29100000.0
2005-11-11 02:39:00,1.7402,1.74034,1.74019,1.74027,41900000.0
2005-11-11 02:40:00,1.7402,1.7402,1.7402,1.7402,29100001.0
2005-11-11 02:41:00,1.74022,1.74032,1.74022,1.7403,50199998.0
2005-11-11 02:42:00,1.74037,1.74048,1.74037,1.74044,73200001.0
2005-11-11 02:43:00,1.74042,1.7405,1.74025,1.74025,72800000.0
2005-11-11 02:44:00,1.74014,1.74031,1.74002,1.74031,137900001.0
2005-11-11 02:45:00,1.74031,1.74038,1.74031,1.74033,24900000.0
2005-11-11 02:46:00,1.74039,1.74052,1.74039,1.74039,50800000.0
2005-11-11 02:47:00,1.74042,1.74042,1.74032,1.74032,46700000.0
2005-11-11 02:48:00,1.74033,1.74044,1.74033,1.74043,30900000.0
2005-11-11 02:49:00,1.74044,1.74082,1.74044,1.74064,34900000.0
2005-11-11 02:50:00,1.74042,1.74049,1.74037,1.74045,65000001.0
2005-11-11 02:51:00,1.7404,1.74051,1.7404,1.74047,29500000.0
2005-11-11 02:52:00,1.74042,1.74046,1.74039,1.74039,42400000.0
2005-11-11 02:53:00,1.74049,1.74049,1.74043,1.74043,17200000.0
2005-11-11 02:54:00,1.74022,1.74022,1.73987,1.73994,79300000.0
2005-11-11 02:55:00,1.73987,1.73988,1.73987,1.73988,13700000.0
2005-11-11 02:56:00,1.74007,1.74024,1.74007,1.74012,157300002.0
2005-11-11 02:57:00,1.74011,1.74034,1.74011,1.7402,102400000.0
2005-11-11 02:58:00,1.74025,1.74027,1.74022,1.74027,63099999.0
2005-11-11 02:59:00,1.74025,1.74025,1.74015,1.74015,17000001.0
2005-11-11 03:00:00,1.74015,1.74015,1.74001,1.74009,28700000.0
2005-11-11 03:01:00,1.74015,1.74024,1.74015,1.7402,31700000.0
2005-11-11 03:02:00,1.74013,1.74025,1.74013,1.74025,61299999.0
2005-11-11 03:03:00,1.74039,1.74051,1.74037,1.74037,71900001.0
2005-11-11 03:04:00,1.7404,1.74045,1.7404,1.74044,29000000.0
2005-11-11 03:05:00,1.74036,1.74048,1.74036,1.74047,18400000.0
2005-11-11 03:06:00,1.74045,1.74055,1.74042,1.74045,94700000.0
2005-11-11 03:07:00,1.7405,1.74055,1.7405,1.74055,23500000.0
2005-11-11 03:08:00,1.74055,1.74055,1.74055,1.74055,9200000.0
2005-11-11 03:09:00,1.74053,1.74053,1.7404,1.74047,21100000.0
2005-11-11 03:10:00,1.74049,1.74058,1.74048,1.74058,110899999.0
2005-11-11 03:11:00,1.74065,1.74065,1.7406,1.7406,13100000.0
2005-11-11 03:12:00,1.74068,1.74068,1.74055,1.7406,67699998.0
2005-11-11 03:13:00,1.74063,1.74074,1.74048,1.74074,69300000.0
2005-11-11 03:14:00,1.74095,1.74126,1.74095,1.74121,40100000.0
2005-11-11 03:15:00,1.74115,1.74121,1.74108,1.74121,34200000.0
2005-11-11 03:16:00,1.74133,1.74133,1.74124,1.74127,37200000.0
2005-11-11 03:17:00,1.74118,1.74119,1.74115,1.74117,88200001.0
2005-11-11 03:18:00,1.74107,1.7411,1.74104,1.7411,68399999.0
2005-11-11 03:19:00,1.74098,1.74098,1.74076,1.74076,15800000.0
2005-11-11 03:20:00,1.74075,1.7409,1.74075,1.74084,38000000.0
2005-11-11 03:21:00,1.74076,1.74076,1.74069,1.74076,45000000.0
2005-11-11 03:22:00,1.74087,1.74106,1.74087,1.74096,70900000.0
2005-11-11 03:23:00,1.74115,1.74127,1.74115,1.74122,37000000.0
2005-11-11 03:24:00,1.74116,1.74119,1.74116,1.74119,21200000.0
2005-11-11 03:25:00,1.74088,1.74106,1.74088,1.74096,71400002.0
2005-11-11 03:26:00,1.74112,1.74127,1.74112,1.74118,61400000.0
2005-11-11 03:27:00,1.74115,1.74123,1.74115,1.7412,26400001.0
2005-11-11 03:28:00,1.74108,1.74108,1.74095,1.74095,3800000.0
2005-11-11 03:29:00,1.74095,1.74095,1.7409,1.7409,8200000.0
2005-11-11 03:30:00,1.74089,1.741,1.74089,1.74091,56700001.0
2005-11-11 03:31:00,1.74107,1.7412,1.74107,1.7412,5600000.0
2005-11-11 03:32:00,1.74131,1.74136,1.74127,1.74135,45000000.0
2005-11-11 03:33:00,1.74135,1.7415,1.74135,1.74141,97500000.0
2005-11-11 03:34:00,1.74132,1.74138,1.74126,1.74126,44200000.0
2005-11-11 03:35:00,1.74133,1.74143,1.74127,1.74127,79100000.0
2005-11-11 03:36:00,1.74127,1.74132,1.74115,1.74115,19500000.0
2005-11-11 03:37:00,1.74122,1.74123,1.74122,1.74123,23300001.0
2005-11-11 03:38:00,1.74126,1.74139,1.74118,1.74118,100700001.0
2005-11-11 03:39:00,1.74122,1.7413,1.7411,1.74115,61100000.0
2005-11-11 03:40:00,1.74122,1.74122,1.74112,1.74118,50000000.0
2005-11-11 03:41:00,1.7413,1.74157,1.74123,1.74137,81899999.0
2005-11-11 03:42:00,1.74153,1.74161,1.74138,1.74139,37200000.0
2005-11-11 03:43:00,1.7415,1.74175,1.7415,1.74175,60299999.0
2005-11-11 03:44:00,1.74173,1.74188,1.74166,1.7418,93599998.0
2005-11-11 03:45:00,1.7418,1.742,1.7418,1.742,67299999.0
2005-11-11 03:46:00,1.74199,1.74205,1.74188,1.74188,45100000.0
2005-11-11 03:47:00,1.74195,1.74209,1.74195,1.74205,63599999.0
2005-11-11 03:48:00,1.74195,1.74195,1.74176,1.74187,87600000.0
2005-11-11 03:49:00,1.74181,1.74192,1.74181,1.74192,26700000.0
2005-11-11 03:50:00,1.74187,1.74198,1.74187,1.7419,77400000.0
2005-11-11 03:51:00,1.7419,1.74195,1.7419,1.7419,61600001.0
2005-11-11 03:52:00,1.74183,1.74199,1.74183,1.74193,82400001.0
2005-11-11 03:53:00,1.74191,1.74202,1.74191,1.74202,86400000.0
2005-11-11 03:54:00,1.74192,1.74192,1.74178,1.74178,67700002.0
2005-11-11 03:55:00,1.74187,1.74188,1.74185,1.74188,60599999.0
2005-11-11 03:56:00,1.74197,1.74203,1.74187,1.74203,41100000.0
2005-11-11 03:57:00,1.74198,1.742,1.74198,1.742,67800000.0
2005-11-11 03:58:00,1.74118,1.74176,1.74112,1.74176,37699999.0
2005-11-11 03:59:00,1.74207,1.74226,1.74207,1.7422,44400000.0
2005-11-11 04:00:00,1.74217,1.74235,1.74217,1.74223,31000000.0
2005-11-11 04:01:00,1.74226,1.74226,1.74226,1.74226,33300000.0
2005-11-11 04:02:00,1.74232,1.74232,1.74228,1.74228,39799998.0
2005-11-11 04:03:00,1.74224,1.74232,1.74222,1.74224,46700000.0
2005-11-11 04:04:00,1.74218,1.74225,1.74218,1.7422,38100000.0
2005-11-11 04:05:00,1.74214,1.74214,1.74201,1.74213,28500000.0
2005-11-11 04:06:00,1.74201,1.74217,1.74193,1.74215,26300000.0
2005-11-11 04:07:00,1.7422,1.74225,1.74213,1.74213,78700000.0
2005-11-11 04:08:00,1.74225,1.74225,1.74215,1.74225,44300000.0
2005-11-11 04:09:00,1.7422,1.7422,1.74184,1.74184,66199998.0
2005-11-11 04:10:00,1.74197,1.74208,1.74188,1.74194,80800000.0
2005-11-11 04:11:00,1.74198,1.74198,1.74185,1.74185,39699999.0
2005-11-11 04:12:00,1.74189,1.74199,1.74189,1.74197,18700000.0
2005-11-11 04:13:00,1.74207,1.74207,1.74175,1.74175,106499998.0
2005-11-11 04:14:00,1.7418,1.74185,1.7417,1.7417,145000004.0
2005-11-11 04:15:00,1.74178,1.74185,1.74178,1.74185,91400000.0
2005-11-11 04:16:00,1.74184,1.74207,1.74184,1.74191,70700000.0
2005-11-11 04:17:00,1.74192,1.74196,1.74192,1.74193,79499998.0
2005-11-11 04:18:00,1.74192,1.74202,1.74189,1.74197,40600000.0
2005-11-11 04:19:00,1.74155,1.74156,1.74125,1.74139,89100000.0
2005-11-11 04:20:00,1.74189,1.74205,1.74185,1.7419,64500000.0
2005-11-11 04:21:00,1.74193,1.74193,1.74177,1.74177,45000000.0
2005-11-11 04:22:00,1.74168,1.74175,1.74165,1.74175,36700000.0
2005-11-11 04:23:00,1.74175,1.74175,1.7417,1.7417,11500000.0
2005-11-11 04:24:00,1.7417,1.74175,1.7417,1.7417,50700000.0
2005-11-11 04:25:00,1.7417,1.7417,1.7417,1.7417,9700000.0
2005-11-11 04:26:00,1.7417,1.74171,1.74151,1.74171,43500001.0
2005-11-11 04:27:00,1.74177,1.74193,1.74173,1.74193,39800000.0
2005-11-11 04:28:00,1.7419,1.74202,1.74188,1.74197,111799999.0
2005-11-11 04:29:00,1.74194,1.74194,1.74181,1.74186,111800000.0
2005-11-11 04:30:00,1.74177,1.74182,1.74171,1.74182,53400000.0
2005-11-11 04:31:00,1.74178,1.7418,1.74175,1.74178,29999999.0
2005-11-11 04:32:00,1.74182,1.74183,1.74169,1.74183,76200000.0
2005-11-11 04:33:00,1.74188,1.74213,1.74188,1.74209,25900000.0
2005-11-11 04:34:00,1.74223,1.74223,1.74217,1.74217,13200000.0
2005-11-11 04:35:00,1.742,1.74218,1.742,1.74218,76400002.0
2005-11-11 04:36:00,1.74217,1.74217,1.74193,1.742,35200001.0
2005-11-11 04:37:00,1.74195,1.74195,1.74185,1.7419,36200000.0
2005-11-11 04:38:00,1.74191,1.74212,1.74191,1.74212,51800000.0
2005-11-11 04:39:00,1.74208,1.74208,1.74187,1.74203,112500001.0
2005-11-11 04:40:00,1.74228,1.74228,1.7422,1.7422,62400000.0
2005-11-11 04:41:00,1.74224,1.74231,1.74224,1.74231,11600000.0
2005-11-11 04:42:00,1.7423,1.74235,1.74228,1.74228,64399998.0
2005-11-11 04:43:00,1.74212,1.74218,1.74167,1.74204,48600000.0
2005-11-11 04:44:00,1.74229,1.74231,1.74215,1.74215,48300000.0
2005-11-11 04:45:00,1.74185,1.74212,1.74166,1.74212,60299999.0
2005-11-11 04:46:00,1.74233,1.74233,1.74232,1.74232,7600000.0
2005-11-11 04:47:00,1.74238,1.74245,1.74238,1.7424,34600000.0
2005-11-11 04:48:00,1.74245,1.74245,1.74245,1.74245,36299999.0
2005-11-11 04:49:00,1.74239,1.74252,1.74239,1.74252,36699999.0
2005-11-11 04:50:00,1.74251,1.74258,1.7425,1.7425,46799999.0
2005-11-11 04:51:00,1.74252,1.74259,1.74241,1.74241,76100001.0
2005-11-11 04:52:00,1.74245,1.74245,1.74245,1.74245,19100000.0
2005-11-11 04:53:00,1.74238,1.7424,1.74238,1.7424,20700000.0
2005-11-11 04:54:00,1.74245,1.74245,1.74245,1.74245,13600000.0
2005-11-11 04:55:00,1.74243,1.74243,1.74229,1.74237,20200000.0
2005-11-11 04:56:00,1.74234,1.74241,1.74234,1.74241,26400000.0
2005-11-11 04:57:00,1.74247,1.74256,1.74247,1.74255,56700000.0
2005-11-11 04:58:00,1.74255,1.74267,1.74255,1.7426,47400001.0
2005-11-11 04:59:00,1.74262,1.74262,1.74262,1.74262,15500000.0
2005-11-11 05:00:00,1.74265,1.74265,1.7426,1.7426,26299999.0
2005-11-11 05:01:00,1.74251,1.74259,1.74251,1.74259,22700000.0
2005-11-11 05:02:00,1.74249,1.74264,1.74249,1.74262,15500000.0
2005-11-11 05:03:00,1.74267,1.7427,1.74267,1.7427,16800000.0
2005-11-11 05:04:00,1.7427,1.7427,1.7427,1.7427,7100000.0
2005-11-11 05:05:00,1.74279,1.74281,1.74279,1.74281,27100000.0
2005-11-11 05:06:00,1.74283,1.74295,1.74273,1.74294,104200002.0
2005-11-11 05:07:00,1.743,1.74303,1.74293,1.743,18000000.0
2005-11-11 05:08:00,1.74302,1.74308,1.743,1.74302,70400001.0
2005-11-11 05:09:00,1.74301,1.74301,1.74285,1.74285,39100000.0
2005-11-11 05:10:00,1.7429,1.74301,1.74282,1.74282,54900001.0
2005-11-11 05:11:00,1.74262,1.74263,1.74262,1.74263,10600000.0
2005-11-11 05:12:00,1.74252,1.74252,1.74235,1.7425,63300000.0
2005-11-11 05:13:00,1.7425,1.74255,1.7425,1.7425,27999999.0
2005-11-11 05:14:00,1.74242,1.74242,1.74205,1.74205,109499999.0
2005-11-11 05:15:00,1.74201,1.74201,1.7419,1.74198,48800001.0
2005-11-11 05:16:00,1.742,1.74211,1.742,1.74202,23700000.0
2005-11-11 05:17:00,1.74207,1.74207,1.74198,1.74198,47900000.0
2005-11-11 05:18:00,1.74208,1.74218,1.74208,1.74215,68399999.0
2005-11-11 05:19:00,1.7421,1.74215,1.7421,1.74213,70300000.0
2005-11-11 05:20:00,1.74207,1.74215,1.74207,1.7421,86299998.0
2005-11-11 05:21:00,1.74208,1.7421,1.74185,1.74185,41800001.0
2005-11-11 05:22:00,1.74176,1.74176,1.74154,1.74156,33900000.0
2005-11-11 05:23:00,1.74167,1.7417,1.74157,1.74158,67000000.0
2005-11-11 05:24:00,1.7413,1.74143,1.7409,1.74111,48800000.0
2005-11-11 05:25:00,1.74154,1.74166,1.74154,1.7416,43900000.0
2005-11-11 05:26:00,1.7415,1.7416,1.7415,1.7416,50900000.0
2005-11-11 05:27:00,1.741,1.7413,1.74096,1.74126,51399998.0
2005-11-11 05:28:00,1.74162,1.74162,1.7415,1.7415,46200000.0
2005-11-11 05:29:00,1.7415,1.7415,1.74145,1.7415,65400001.0
2005-11-11 05:30:00,1.7415,1.74155,1.7415,1.74155,39800000.0
2005-11-11 05:31:00,1.74152,1.74156,1.74152,1.74153,16600000.0
2005-11-11 05:32:00,1.7416,1.7416,1.74158,1.7416,37100000.0
2005-11-11 05:33:00,1.7416,1.7416,1.74151,1.74152,62000000.0
2005-11-11 05:34:00,1.74156,1.74172,1.7413,1.74172,103200000.0
2005-11-11 05:35:00,1.74168,1.74175,1.74165,1.74172,50000000.0
2005-11-11 05:36:00,1.74173,1.74173,1.7416,1.74173,34500000.0
2005-11-11 05:37:00,1.74165,1.74172,1.74164,1.74171,27400000.0
2005-11-11 05:38:00,1.74189,1.74195,1.74187,1.74191,60699999.0
2005-11-11 05:39:00,1.74192,1.74195,1.74192,1.74195,14800000.0
2005-11-11 05:40:00,1.74202,1.74202,1.74183,1.74198,81100000.0
2005-11-11 05:41:00,1.74203,1.74212,1.74197,1.74197,41000000.0
2005-11-11 05:42:00,1.74202,1.74207,1.74202,1.74207,38100000.0
2005-11-11 05:43:00,1.74192,1.742,1.74192,1.74199,39400001.0
2005-11-11 05:44:00,1.74203,1.74203,1.74195,1.74196,18600000.0
2005-11-11 05:45:00,1.74196,1.74203,1.74192,1.74192,8300000.0
2005-11-11 05:46:00,1.74172,1.74192,1.74133,1.74158,34000000.0
2005-11-11 05:47:00,1.7421,1.7423,1.7421,1.74212,57899999.0
2005-11-11 05:48:00,1.74203,1.7422,1.74201,1.74219,73299999.0
2005-11-11 05:49:00,1.74217,1.74224,1.7421,1.7421,33500000.0
2005-11-11 05:50:00,1.74227,1.74227,1.74227,1.74227,9500000.0
2005-11-11 05:51:00,1.74227,1.74248,1.74227,1.74248,45000002.0
2005-11-11 05:52:00,1.74248,1.74261,1.74248,1.74261,89299998.0
2005-11-11 05:53:00,1.74258,1.7426,1.74241,1.74245,62099999.0
2005-11-11 05:54:00,1.74246,1.74254,1.74234,1.74253,70800000.0
2005-11-11 05:55:00,1.74252,1.74264,1.74252,1.7426,65400000.0
2005-11-11 05:56:00,1.74255,1.74258,1.74253,1.74253,67600000.0
2005-11-11 05:57:00,1.74258,1.74262,1.74247,1.74247,61900001.0
2005-11-11 05:58:00,1.74253,1.74265,1.74241,1.74265,82900001.0
2005-11-11 05:59:00,1.74271,1.74272,1.74259,1.74267,24900000.0
2005-11-11 06:00:00,1.74274,1.74278,1.7426,1.7426,64100000.0
2005-11-11 06:01:00,1.74262,1.74262,1.74251,1.74255,41199999.0
2005-11-11 06:02:00,1.7426,1.7426,1.74255,1.7426,14100000.0
2005-11-11 06:03:00,1.74267,1.74267,1.74255,1.74265,102999998.0
2005-11-11 06:04:00,1.74262,1.74262,1.74248,1.74248,12700000.0
2005-11-11 06:05:00,1.7425,1.74255,1.74247,1.7425,44100000.0
2005-11-11 06:06:00,1.74222,1.74232,1.74202,1.74209,88899999.0
2005-11-11 06:07:00,1.74249,1.74253,1.74241,1.74242,87100002.0
2005-11-11 06:08:00,1.74244,1.74251,1.74244,1.74251,32300000.0
2005-11-11 06:09:00,1.74234,1.74244,1.74229,1.74231,89299998.0
2005-11-11 06:10:00,1.7425,1.74254,1.74242,1.74247,49000000.0
2005-11-11 06:11:00,1.74247,1.74248,1.74225,1.74225,32700000.0
2005-11-11 06:12:00,1.74223,1.74227,1.74215,1.74227,83800000.0
2005-11-11 06:13:00,1.7423,1.74235,1.7423,1.7423,14100000.0
2005-11-11 06:14:00,1.74225,1.74225,1.74221,1.74221,34200001.0
2005-11-11 06:15:00,1.74227,1.74233,1.74221,1.74233,52600001.0
2005-11-11 06:16:00,1.74235,1.74249,1.74228,1.7424,92500001.0
2005-11-11 06:17:00,1.74248,1.74256,1.74225,1.74225,76899999.0
2005-11-11 06:18:00,1.74221,1.74232,1.74221,1.74232,33400000.0
2005-11-11 06:19:00,1.74194,1.74214,1.74176,1.74211,54100000.0
2005-11-11 06:20:00,1.74225,1.74225,1.74224,1.74224,35699999.0
2005-11-11 06:21:00,1.7422,1.74227,1.7422,1.7422,97200000.0
2005-11-11 06:22:00,1.74218,1.74221,1.74217,1.74217,105100001.0
2005-11-11 06:23:00,1.74226,1.74229,1.74216,1.74216,44800000.0
2005-11-11 06:24:00,1.74211,1.7423,1.74211,1.7423,125400000.0
2005-11-11 06:25:00,1.74231,1.74231,1.74222,1.74227,6100000.0
2005-11-11 06:26:00,1.7423,1.74232,1.74217,1.74232,54700000.0
2005-11-11 06:27:00,1.74229,1.74236,1.74224,1.74236,39700001.0
2005-11-11 06:28:00,1.74228,1.74234,1.74222,1.74222,65600002.0
2005-11-11 06:29:00,1.74214,1.7422,1.74214,1.7422,44100000.0
2005-11-11 06:30:00,1.74217,1.74229,1.74217,1.74228,36900001.0
2005-11-11 06:31:00,1.74218,1.74225,1.74218,1.7422,28500000.0
2005-11-11 06:32:00,1.7422,1.7422,1.74218,1.7422,46900000.0
2005-11-11 06:33:00,1.74222,1.74222,1.74222,1.74222,25299999.0
2005-11-11 06:34:00,1.74217,1.74228,1.74215,1.74215,134800001.0
2005-11-11 06:35:00,1.74214,1.74214,1.74211,1.74211,6400000.0
2005-11-11 06:36:00,1.7422,1.74225,1.7422,1.7422,33000000.0
2005-11-11 06:37:00,1.74227,1.74233,1.74227,1.74233,7600000.0
2005-11-11 06:38:00,1.74248,1.74252,1.74248,1.74252,33700000.0
2005-11-11 06:39:00,1.7425,1.74255,1.7425,1.74255,9200000.0
2005-11-11 06:40:00,1.74252,1.74252,1.74245,1.74245,6500000.0
2005-11-11 06:41:00,1.74245,1.74245,1.74238,1.74245,57100000.0
2005-11-11 06:42:00,1.74241,1.74241,1.74223,1.74223,20400000.0
2005-11-11 06:43:00,1.7419,1.74219,1.74174,1.742,78799999.0
2005-11-11 06:44:00,1.74218,1.74218,1.74208,1.74217,46500000.0
2005-11-11 06:45:00,1.7422,1.74225,1.7421,1.74218,74999999.0
2005-11-11 06:46:00,1.74178,1.74188,1.7416,1.74181,65000000.0
2005-11-11 06:47:00,1.74218,1.74223,1.74207,1.74207,97000004.0
2005-11-11 06:48:00,1.74217,1.74223,1.74212,1.74223,43500000.0
2005-11-11 06:49:00,1.74215,1.74215,1.74215,1.74215,5100000.0
2005-11-11 06:50:00,1.74223,1.74229,1.74223,1.74229,30700000.0
2005-11-11 06:51:00,1.74225,1.74266,1.74225,1.74263,37900000.0
2005-11-11 06:52:00,1.74272,1.74286,1.74239,1.74272,47800001.0
2005-11-11 06:53:00,1.74278,1.7429,1.74278,1.74285,26700000.0
2005-11-11 06:54:00,1.7429,1.74291,1.74277,1.74291,24600000.0
2005-11-11 06:55:00,1.74284,1.74292,1.74277,1.74292,29599999.0
2005-11-11 06:56:00,1.74286,1.74302,1.74286,1.7429,72899998.0
2005-11-11 06:57:00,1.7429,1.7429,1.7429,1.7429,9400000.0
2005-11-11 06:58:00,1.74297,1.74303,1.74287,1.74297,68199999.0
2005-11-11 06:59:00,1.74292,1.74298,1.74282,1.74282,59900001.0
2005-11-11 07:00:00,1.74289,1.74289,1.74261,1.74261,31000000.0
2005-11-11 07:01:00,1.7426,1.74272,1.74254,1.74258,68499999.0
2005-11-11 07:02:00,1.74267,1.74271,1.74267,1.74271,7700000.0
2005-11-11 07:03:00,1.7427,1.74272,1.74261,1.74261,41000000.0
2005-11-11 07:04:00,1.74265,1.74277,1.74265,1.74271,51100000.0
2005-11-11 07:05:00,1.74266,1.74273,1.74264,1.74264,31500000.0
2005-11-11 07:06:00,1.74266,1.74266,1.74263,1.74263,10200000.0
2005-11-11 07:07:00,1.74272,1.74272,1.74258,1.74258,16900000.0
2005-11-11 07:08:00,1.74258,1.74258,1.7424,1.74252,73700002.0
2005-11-11 07:09:00,1.74238,1.74238,1.74201,1.74209,61299999.0
2005-11-11 07:10:00,1.7423,1.74232,1.74227,1.74229,46899998.0
2005-11-11 07:11:00,1.74224,1.74231,1.74224,1.74231,6300000.0
2005-11-11 07:12:00,1.74235,1.74242,1.74235,1.74242,46999999.0
2005-11-11 07:13:00,1.74242,1.74242,1.74219,1.74233,72500000.0
2005-11-11 07:14:00,1.7423,1.7423,1.74208,1.74212,69100000.0
2005-11-11 07:15:00,1.74217,1.74217,1.74195,1.74199,38900000.0
2005-11-11 07:16:00,1.74193,1.74193,1.74185,1.74188,71999999.0
2005-11-11 07:17:00,1.7419,1.7419,1.74163,1.74168,62799999.0
2005-11-11 07:18:00,1.74158,1.74161,1.74154,1.74156,63099999.0
2005-11-11 07:19:00,1.74154,1.74154,1.7412,1.7412,22100000.0
2005-11-11 07:20:00,1.74111,1.74127,1.74104,1.74125,51400000.0
2005-11-11 07:21:00,1.74122,1.74123,1.74093,1.74102,64000001.0
2005-11-11 07:22:00,1.74138,1.74151,1.74127,1.74127,79700000.0
2005-11-11 07:23:00,1.7413,1.74135,1.74124,1.74124,60899999.0
2005-11-11 07:24:00,1.74125,1.74135,1.7411,1.74119,74599998.0
2005-11-11 07:25:00,1.74118,1.74122,1.74105,1.74117,54000001.0
2005-11-11 07:26:00,1.74118,1.74122,1.74116,1.74117,111900003.0
2005-11-11 07:27:00,1.74103,1.74108,1.74094,1.74104,54400000.0
2005-11-11 07:28:00,1.74112,1.74116,1.74112,1.74116,4900000.0
2005-11-11 07:29:00,1.74127,1.74133,1.74127,1.74133,63500000.0
2005-11-11 07:30:00,1.74127,1.74127,1.74118,1.74118,7000000.0
2005-11-11 07:31:00,1.7408,1.7409,1.74054,1.74063,48499999.0
2005-11-11 07:32:00,1.74078,1.74089,1.74067,1.74076,100399999.0
2005-11-11 07:33:00,1.74116,1.74125,1.74114,1.74125,40400000.0
2005-11-11 07:34:00,1.74097,1.74104,1.74058,1.74098,65900000.0
2005-11-11 07:35:00,1.74125,1.74128,1.74115,1.7412,77300000.0
2005-11-11 07:36:00,1.74123,1.74126,1.74115,1.74126,41200001.0
2005-11-11 07:37:00,1.74128,1.74128,1.74122,1.74122,12800000.0
2005-11-11 07:38:00,1.74118,1.74128,1.74118,1.74128,19400000.0
2005-11-11 07:39:00,1.74083,1.74111,1.74083,1.74102,78900001.0
2005-11-11 07:40:00,1.74098,1.74113,1.74084,1.74094,44499999.0
2005-11-11 07:41:00,1.74121,1.74121,1.74114,1.74114,41899999.0
2005-11-11 07:42:00,1.7411,1.74115,1.74105,1.74105,72000000.0
2005-11-11 07:43:00,1.74118,1.74118,1.7411,1.7411,91400001.0
2005-11-11 07:44:00,1.74112,1.74121,1.74112,1.7412,61700000.0
2005-11-11 07:45:00,1.74115,1.74118,1.7411,1.7411,44400000.0
2005-11-11 07:46:00,1.74075,1.74075,1.74052,1.74058,68000001.0
2005-11-11 07:47:00,1.74109,1.74116,1.74109,1.74116,7900000.0
2005-11-11 07:48:00,1.74132,1.74146,1.74131,1.74132,26300000.0
2005-11-11 07:49:00,1.7413,1.74138,1.7413,1.74135,59899999.0
2005-11-11 07:50:00,1.7413,1.7413,1.74127,1.74127,3500000.0
2005-11-11 07:51:00,1.74126,1.74126,1.74114,1.74118,64200000.0
2005-11-11 07:52:00,1.74111,1.74121,1.74097,1.74115,64200000.0
2005-11-11 07:53:00,1.74105,1.74105,1.74097,1.74102,25200000.0
2005-11-11 07:54:00,1.74113,1.74113,1.74102,1.74102,26299999.0
2005-11-11 07:55:00,1.74101,1.74107,1.74101,1.74107,1200000.0
2005-11-11 07:56:00,1.74118,1.74118,1.74115,1.74115,18600000.0
2005-11-11 07:57:00,1.74112,1.7412,1.74112,1.74118,34799999.0
2005-11-11 07:58:00,1.74103,1.74107,1.74103,1.74107,33300000.0
2005-11-11 07:59:00,1.74104,1.74117,1.74104,1.74117,41400000.0
2005-11-11 08:00:00,1.741,1.741,1.741,1.741,6500000.0
2005-11-11 08:01:00,1.74104,1.74104,1.74088,1.74093,91799998.0
2005-11-11 08:02:00,1.74102,1.74111,1.74101,1.74102,56199999.0
2005-11-11 08:03:00,1.74102,1.74112,1.74102,1.74106,60200001.0
2005-11-11 08:04:00,1.74113,1.74122,1.74112,1.74117,145499996.0
2005-11-11 08:05:00,1.74115,1.74115,1.741,1.74115,63299999.0
2005-11-11 08:06:00,1.74107,1.74116,1.74104,1.74104,74500000.0
2005-11-11 08:07:00,1.7411,1.74115,1.74108,1.7411,37200000.0
2005-11-11 08:08:00,1.74105,1.7411,1.7409,1.7411,48399999.0
2005-11-11 08:09:00,1.74108,1.74115,1.74105,1.74115,21400000.0
2005-11-11 08:10:00,1.74108,1.74108,1.74084,1.74095,98900001.0
2005-11-11 08:11:00,1.74105,1.74105,1.741,1.741,52299999.0
2005-11-11 08:12:00,1.74098,1.74106,1.74083,1.74106,94500001.0
2005-11-11 08:13:00,1.74098,1.74114,1.74096,1.74109,55300000.0
2005-11-11 08:14:00,1.74118,1.74126,1.74115,1.74123,50800000.0
2005-11-11 08:15:00,1.74127,1.7413,1.74119,1.7413,122500001.0
2005-11-11 08:16:00,1.74125,1.74145,1.74125,1.74145,13100000.0
2005-11-11 08:17:00,1.74161,1.74171,1.74161,1.7417,35800000.0
2005-11-11 08:18:00,1.7417,1.74175,1.74165,1.74165,24300000.0
2005-11-11 08:19:00,1.7415,1.74165,1.74124,1.74144,84300002.0
2005-11-11 08:20:00,1.74187,1.74202,1.7418,1.74202,117099999.0
2005-11-11 08:21:00,1.742,1.74248,1.74196,1.74248,76700000.0
2005-11-11 08:22:00,1.74253,1.74253,1.74238,1.74242,47300000.0
2005-11-11 08:23:00,1.74252,1.74268,1.74252,1.74252,43300000.0
2005-11-11 08:24:00,1.74248,1.7425,1.74237,1.74247,29400000.0
2005-11-11 08:25:00,1.74238,1.74245,1.74238,1.74245,114999999.0
2005-11-11 08:26:00,1.74242,1.74245,1.74235,1.7424,28200000.0
2005-11-11 08:27:00,1.74243,1.74254,1.74243,1.74248,66200000.0
2005-11-11 08:28:00,1.74249,1.74252,1.74223,1.74223,83799999.0
2005-11-11 08:29:00,1.74238,1.74238,1.74229,1.7423,61899998.0
2005-11-11 08:30:00,1.74218,1.74228,1.74216,1.74226,49000000.0
2005-11-11 08:31:00,1.74225,1.74233,1.74222,1.74233,35300000.0
2005-11-11 08:32:00,1.74232,1.74232,1.74219,1.74221,27500000.0
2005-11-11 08:33:00,1.7422,1.7422,1.74205,1.74205,39100000.0
2005-11-11 08:34:00,1.7419,1.74209,1.7419,1.74206,53899999.0
2005-11-11 08:35:00,1.74213,1.74213,1.74204,1.74209,39400000.0
2005-11-11 08:36:00,1.7421,1.74218,1.7421,1.74218,1900000.0
2005-11-11 08:37:00,1.74207,1.7421,1.74207,1.7421,13800000.0
2005-11-11 08:38:00,1.74219,1.74219,1.74216,1.74216,10200000.0
2005-11-11 08:39:00,1.74223,1.74223,1.74211,1.74211,34199999.0
2005-11-11 08:40:00,1.74218,1.74225,1.74215,1.7422,89499999.0
2005-11-11 08:41:00,1.74228,1.74233,1.74221,1.74221,93900001.0
2005-11-11 08:42:00,1.74232,1.74232,1.7421,1.74217,89100000.0
2005-11-11 08:43:00,1.74218,1.74226,1.74208,1.74218,68000000.0
2005-11-11 08:44:00,1.7422,1.7422,1.74217,1.74217,20700000.0
2005-11-11 08:45:00,1.74228,1.74228,1.74215,1.7422,53800000.0
2005-11-11 08:46:00,1.74218,1.74247,1.74218,1.74247,49800000.0
2005-11-11 08:47:00,1.74243,1.74243,1.74222,1.74222,107300003.0
2005-11-11 08:48:00,1.74228,1.74234,1.74224,1.74225,80200001.0
2005-11-11 08:49:00,1.74237,1.7425,1.74237,1.7425,39500000.0
2005-11-11 08:50:00,1.74243,1.74243,1.74228,1.74232,53400000.0
2005-11-11 08:51:00,1.74233,1.74252,1.74233,1.74252,41300000.0
2005-11-11 08:52:00,1.74242,1.74242,1.7421,1.7423,84399999.0
2005-11-11 08:53:00,1.74245,1.74257,1.74244,1.74244,70699999.0
2005-11-11 08:54:00,1.74242,1.74248,1.74241,1.74248,48400002.0
2005-11-11 08:55:00,1.74249,1.74252,1.74241,1.74252,32500000.0
2005-11-11 08:56:00,1.74253,1.74253,1.74241,1.7425,27200000.0
2005-11-11 08:57:00,1.74254,1.74254,1.74246,1.74248,48399999.0
2005-11-11 08:58:00,1.74241,1.74241,1.74213,1.74229,35200000.0
2005-11-11 08:59:00,1.74267,1.74297,1.74267,1.74291,37800000.0
2005-11-11 09:00:00,1.74288,1.74309,1.74287,1.74309,62599999.0
2005-11-11 09:01:00,1.74312,1.74312,1.74295,1.74296,31600000.0
2005-11-11 09:02:00,1.74298,1.74314,1.74297,1.74314,61500002.0
2005-11-11 09:03:00,1.74321,1.74333,1.74319,1.74333,73500001.0
2005-11-11 09:04:00,1.74322,1.74322,1.74285,1.74285,165099998.0
2005-11-11 09:05:00,1.74294,1.74302,1.7428,1.74282,108100001.0
2005-11-11 09:06:00,1.74285,1.74285,1.7428,1.74282,28200000.0
2005-11-11 09:07:00,1.74279,1.74293,1.74275,1.74293,91300001.0
2005-11-11 09:08:00,1.74293,1.743,1.74276,1.74283,92200002.0
2005-11-11 09:09:00,1.74283,1.74287,1.74264,1.74281,34700000.0
2005-11-11 09:10:00,1.74286,1.74287,1.74268,1.74268,78900000.0
2005-11-11 09:11:00,1.74273,1.74274,1.74273,1.74274,6800000.0
2005-11-11 09:12:00,1.74285,1.74287,1.74275,1.74285,52500000.0
2005-11-11 09:13:00,1.74274,1.7428,1.74274,1.74274,26900000.0
2005-11-11 09:14:00,1.74265,1.74275,1.74245,1.74275,51899999.0
2005-11-11 09:15:00,1.74279,1.74279,1.74273,1.74278,44200000.0
2005-11-11 09:16:00,1.74267,1.7428,1.74267,1.7428,30400000.0
2005-11-11 09:17:00,1.74289,1.74297,1.74284,1.74297,75100000.0
2005-11-11 09:18:00,1.7429,1.7429,1.74275,1.74275,28599999.0
2005-11-11 09:19:00,1.74262,1.74262,1.74235,1.74235,98700002.0
2005-11-11 09:20:00,1.74232,1.74239,1.74223,1.74223,34800000.0
2005-11-11 09:21:00,1.74225,1.74245,1.74225,1.74245,26600000.0
2005-11-11 09:22:00,1.74249,1.74255,1.74247,1.74255,20400000.0
2005-11-11 09:23:00,1.74264,1.74264,1.74251,1.74257,53800000.0
2005-11-11 09:24:00,1.74259,1.74268,1.74258,1.74268,54100000.0
2005-11-11 09:25:00,1.74263,1.74275,1.74263,1.7427,64800001.0
2005-11-11 09:26:00,1.74275,1.74275,1.74275,1.74275,800000.0
2005-11-11 09:27:00,1.74275,1.74275,1.74272,1.74272,22700000.0
2005-11-11 09:28:00,1.74278,1.74287,1.74275,1.74275,78500001.0
2005-11-11 09:29:00,1.74275,1.74275,1.74253,1.74263,102299999.0
2005-11-11 09:30:00,1.7426,1.74262,1.74252,1.74257,59300000.0
2005-11-11 09:31:00,1.74244,1.74244,1.74214,1.74218,138700001.0
2005-11-11 09:32:00,1.74212,1.74218,1.74199,1.74207,82400000.0
2005-11-11 09:33:00,1.74208,1.74222,1.74208,1.74212,48000001.0
2005-11-11 09:34:00,1.74207,1.74207,1.74193,1.74204,89399998.0
2005-11-11 09:35:00,1.74196,1.74206,1.74193,1.74204,60300000.0
2005-11-11 09:36:00,1.74192,1.74209,1.74192,1.74207,44600000.0
2005-11-11 09:37:00,1.74194,1.74195,1.7418,1.74184,90600000.0
2005-11-11 09:38:00,1.74188,1.7419,1.7418,1.74186,80499998.0
2005-11-11 09:39:00,1.74162,1.74179,1.74155,1.74155,39100000.0
2005-11-11 09:40:00,1.7415,1.74158,1.74123,1.74123,111999999.0
2005-11-11 09:41:00,1.74099,1.74155,1.74099,1.74155,38700000.0
2005-11-11 09:42:00,1.74168,1.7417,1.74155,1.74159,129899998.0
2005-11-11 09:43:00,1.74162,1.74165,1.7416,1.7416,12700000.0
2005-11-11 09:44:00,1.7417,1.74184,1.7417,1.74179,90399999.0
2005-11-11 09:45:00,1.74183,1.74205,1.74183,1.74205,31900000.0
2005-11-11 09:46:00,1.74216,1.74216,1.74199,1.74207,48200000.0
2005-11-11 09:47:00,1.74195,1.74195,1.74178,1.74186,54500002.0
2005-11-11 09:48:00,1.74197,1.74203,1.74197,1.74199,39200000.0
2005-11-11 09:49:00,1.74208,1.74212,1.74205,1.74208,77600001.0
2005-11-11 09:50:00,1.74204,1.74204,1.74204,1.74204,11200000.0
2005-11-11 09:51:00,1.74205,1.74205,1.74178,1.74196,45200000.0
2005-11-11 09:52:00,1.74202,1.74202,1.74185,1.74185,60000000.0
2005-11-11 09:53:00,1.74184,1.74184,1.74171,1.74178,62400000.0
2005-11-11 09:54:00,1.74179,1.74193,1.74179,1.74188,73399999.0
2005-11-11 09:55:00,1.7419,1.7423,1.74183,1.7423,64899999.0
2005-11-11 09:56:00,1.7423,1.7423,1.74218,1.7423,21500000.0
2005-11-11 09:57:00,1.74237,1.74237,1.74222,1.74222,53899999.0
2005-11-11 09:58:00,1.74213,1.74227,1.74206,1.74218,75800000.0
2005-11-11 09:59:00,1.74213,1.74241,1.74213,1.74241,62300000.0
2005-11-11 10:00:00,1.74248,1.7429,1.74248,1.74284,28100000.0
2005-11-11 10:01:00,1.74302,1.74313,1.74299,1.74313,83499999.0
2005-11-11 10:02:00,1.74314,1.74314,1.74303,1.74303,16200000.0
2005-11-11 10:03:00,1.74302,1.74315,1.74295,1.74304,63999999.0
2005-11-11 10:04:00,1.74302,1.74311,1.74297,1.743,92400001.0
2005-11-11 10:05:00,1.74295,1.74296,1.74287,1.74296,77099998.0
2005-11-11 10:06:00,1.74305,1.74318,1.74253,1.74253,47799999.0
2005-11-11 10:07:00,1.7424,1.7424,1.74219,1.74219,56500000.0
2005-11-11 10:08:00,1.74215,1.7422,1.74201,1.74211,60200000.0
2005-11-11 10:09:00,1.74206,1.74221,1.74192,1.74221,42700000.0
2005-11-11 10:10:00,1.74226,1.74228,1.74212,1.74228,104099999.0
2005-11-11 10:11:00,1.74217,1.74217,1.74202,1.74207,44600000.0
2005-11-11 10:12:00,1.74208,1.74213,1.74204,1.74213,84300000.0
2005-11-11 10:13:00,1.74208,1.7422,1.74203,1.74211,96899999.0
2005-11-11 10:14:00,1.74207,1.74217,1.74207,1.74208,128799997.0
2005-11-11 10:15:00,1.74207,1.74234,1.74202,1.74234,30800000.0
2005-11-11 10:16:00,1.7424,1.74265,1.7424,1.74265,24000000.0
2005-11-11 10:17:00,1.74265,1.74265,1.74253,1.74253,46800001.0
2005-11-11 10:18:00,1.74268,1.74274,1.74265,1.74274,60900000.0
2005-11-11 10:19:00,1.74268,1.74275,1.74267,1.74275,40400000.0
2005-11-11 10:20:00,1.7427,1.74273,1.7426,1.7426,54800000.0
2005-11-11 10:21:00,1.74261,1.74272,1.74259,1.74272,87000000.0
2005-11-11 10:22:00,1.74275,1.74275,1.7427,1.7427,19400000.0
2005-11-11 10:23:00,1.74265,1.74265,1.74233,1.74233,76000000.0
2005-11-11 10:24:00,1.74227,1.74227,1.74222,1.74227,34899999.0
2005-11-11 10:25:00,1.74223,1.74237,1.74219,1.74228,107600001.0
2005-11-11 10:26:00,1.74227,1.74233,1.74224,1.74233,29000000.0
2005-11-11 10:27:00,1.74232,1.74232,1.74204,1.74204,86200001.0
2005-11-11 10:28:00,1.74201,1.74203,1.74189,1.74202,54500000.0
2005-11-11 10:29:00,1.74196,1.74196,1.74184,1.74184,47600000.0
2005-11-11 10:30:00,1.74186,1.74208,1.74185,1.74208,65800000.0
2005-11-11 10:31:00,1.74215,1.74225,1.74215,1.74224,16300000.0
2005-11-11 10:32:00,1.74215,1.74215,1.74195,1.74195,45600000.0
2005-11-11 10:33:00,1.74202,1.74208,1.74202,1.74208,31800000.0
2005-11-11 10:34:00,1.74211,1.74211,1.74193,1.74198,54100001.0
2005-11-11 10:35:00,1.74191,1.74191,1.74173,1.74173,38900000.0
2005-11-11 10:36:00,1.74168,1.74175,1.74162,1.74166,60599999.0
2005-11-11 10:37:00,1.74157,1.74158,1.74135,1.74138,120900001.0
2005-11-11 10:38:00,1.74133,1.74162,1.74124,1.74162,57300000.0
2005-11-11 10:39:00,1.74173,1.74202,1.74173,1.74197,85900001.0
2005-11-11 10:40:00,1.74204,1.74204,1.74168,1.7417,54050000.0
2005-11-11 10:41:00,1.74169,1.74172,1.74163,1.74163,73999999.0
2005-11-11 10:42:00,1.74168,1.74168,1.74144,1.7415,111099999.0
2005-11-11 10:43:00,1.74156,1.74163,1.74153,1.74163,90600001.0
2005-11-11 10:44:00,1.74158,1.74158,1.74135,1.7414,29700001.0
2005-11-11 10:45:00,1.74139,1.74143,1.74134,1.74138,24500000.0
2005-11-11 10:46:00,1.74126,1.74137,1.74126,1.74132,69900001.0
2005-11-11 10:47:00,1.74131,1.74137,1.74131,1.74137,49700000.0
2005-11-11 10:48:00,1.74125,1.7413,1.74125,1.7413,50800001.0
2005-11-11 10:49:00,1.7413,1.74133,1.7413,1.74133,26099999.0
2005-11-11 10:50:00,1.74126,1.74136,1.7412,1.74136,36300000.0
2005-11-11 10:51:00,1.74143,1.74143,1.74123,1.74123,46899999.0
2005-11-11 10:52:00,1.7414,1.74143,1.74134,1.7414,67200001.0
2005-11-11 10:53:00,1.74133,1.74133,1.74122,1.74122,9000000.0
2005-11-11 10:54:00,1.74122,1.74138,1.74122,1.7413,79400000.0
2005-11-11 10:55:00,1.74128,1.74139,1.74117,1.7413,122300000.0
2005-11-11 10:56:00,1.74132,1.74139,1.74124,1.74137,93900000.0
2005-11-11 10:57:00,1.74137,1.74152,1.74132,1.74152,24600000.0
2005-11-11 10:58:00,1.74157,1.74163,1.74147,1.74152,121300000.0
2005-11-11 10:59:00,1.74162,1.74169,1.74161,1.74166,94199999.0
2005-11-11 11:00:00,1.74169,1.74174,1.74156,1.74156,58100001.0
2005-11-11 11:01:00,1.74168,1.74173,1.74157,1.74161,92500001.0
2005-11-11 11:02:00,1.74158,1.74158,1.74139,1.74139,74000000.0
2005-11-11 11:03:00,1.74144,1.74144,1.74099,1.74105,65399999.0
2005-11-11 11:04:00,1.741,1.74116,1.74092,1.74096,66000000.0
2005-11-11 11:05:00,1.74098,1.74098,1.7407,1.7407,105900002.0
2005-11-11 11:06:00,1.74071,1.74071,1.74045,1.74045,83799999.0
2005-11-11 11:07:00,1.7405,1.74055,1.7405,1.74053,75700002.0
2005-11-11 11:08:00,1.74057,1.74063,1.7405,1.74063,125500001.0
2005-11-11 11:09:00,1.7407,1.74078,1.74069,1.74071,38300000.0
2005-11-11 11:10:00,1.74073,1.74075,1.74067,1.74075,91400001.0
2005-11-11 11:11:00,1.74072,1.74072,1.74061,1.74061,27900000.0
2005-11-11 11:12:00,1.74057,1.74061,1.7405,1.74052,26000000.0
2005-11-11 11:13:00,1.7406,1.74065,1.74055,1.74065,72799999.0
2005-11-11 11:14:00,1.74058,1.74065,1.74054,1.74065,61600000.0
2005-11-11 11:15:00,1.7407,1.7408,1.7407,1.74071,88200000.0
2005-11-11 11:16:00,1.74067,1.74077,1.74066,1.74069,64100000.0
2005-11-11 11:17:00,1.74073,1.74114,1.74073,1.74104,22600000.0
2005-11-11 11:18:00,1.74108,1.74125,1.74108,1.74122,106000001.0
2005-11-11 11:19:00,1.74097,1.74097,1.74082,1.74082,107000000.0
2005-11-11 11:20:00,1.74077,1.74088,1.74073,1.74074,45700000.0
2005-11-11 11:21:00,1.74073,1.74076,1.74069,1.74074,77399999.0
2005-11-11 11:22:00,1.74073,1.7408,1.74059,1.74059,80700001.0
2005-11-11 11:23:00,1.74056,1.74056,1.74042,1.74042,41400000.0
2005-11-11 11:24:00,1.74045,1.7406,1.7404,1.74059,56600000.0
2005-11-11 11:25:00,1.74045,1.74063,1.74045,1.74052,63500000.0
2005-11-11 11:26:00,1.74044,1.74044,1.74028,1.74028,54200001.0
2005-11-11 11:27:00,1.73998,1.73998,1.73898,1.73898,42199999.0
2005-11-11 11:28:00,1.73908,1.73908,1.7387,1.73875,62900002.0
2005-11-11 11:29:00,1.73882,1.7389,1.73859,1.73868,123000002.0
2005-11-11 11:30:00,1.73855,1.73855,1.73839,1.73852,43700000.0
2005-11-11 11:31:00,1.73855,1.73885,1.73855,1.73879,128099999.0
2005-11-11 11:32:00,1.73878,1.73904,1.73877,1.73904,91199998.0
2005-11-11 11:33:00,1.73904,1.73915,1.73904,1.73915,81499999.0
2005-11-11 11:34:00,1.7392,1.73929,1.7391,1.73915,39000000.0
2005-11-11 11:35:00,1.73914,1.73958,1.73914,1.73958,65300001.0
2005-11-11 11:36:00,1.73956,1.73969,1.73953,1.73969,110300000.0
2005-11-11 11:37:00,1.73966,1.73966,1.73951,1.73966,63600000.0
2005-11-11 11:38:00,1.73987,1.73987,1.73963,1.73974,46000001.0
2005-11-11 11:39:00,1.73987,1.74007,1.73987,1.74001,82200000.0
2005-11-11 11:40:00,1.73983,1.73995,1.73983,1.73992,60299998.0
2005-11-11 11:41:00,1.73997,1.74,1.73985,1.73985,16900000.0
2005-11-11 11:42:00,1.73978,1.73982,1.73963,1.73963,152199994.0
2005-11-11 11:43:00,1.73963,1.73986,1.73963,1.73982,37670000.0
2005-11-11 11:44:00,1.73983,1.73983,1.73968,1.73983,74199998.0
2005-11-11 11:45:00,1.73978,1.73978,1.73955,1.7396,53300000.0
2005-11-11 11:46:00,1.7397,1.73983,1.73969,1.73971,77000000.0
2005-11-11 11:47:00,1.7398,1.7401,1.7398,1.74,90800000.0
2005-11-11 11:48:00,1.74001,1.74013,1.73978,1.73978,52200000.0
2005-11-11 11:49:00,1.73979,1.73986,1.73977,1.73986,85100001.0
2005-11-11 11:50:00,1.73997,1.7405,1.73997,1.74037,129800001.0
2005-11-11 11:51:00,1.74037,1.74039,1.74009,1.74009,82700001.0
2005-11-11 11:52:00,1.74012,1.74042,1.74012,1.74028,34400000.0
2005-11-11 11:53:00,1.74008,1.74008,1.7398,1.73992,62000001.0
2005-11-11 11:54:00,1.73988,1.73988,1.73969,1.7398,66400000.0
2005-11-11 11:55:00,1.73985,1.74007,1.7398,1.74007,50400000.0
2005-11-11 11:56:00,1.74004,1.74011,1.74004,1.74011,48600001.0
2005-11-11 11:57:00,1.74007,1.74007,1.7399,1.7399,122499999.0
2005-11-11 11:58:00,1.7398,1.73998,1.7398,1.73998,17400000.0
2005-11-11 11:59:00,1.74008,1.74008,1.73995,1.74006,77800000.0
2005-11-11 12:00:00,1.74005,1.74011,1.73992,1.74008,147600000.0
2005-11-11 12:01:00,1.74006,1.74014,1.73999,1.73999,61900001.0
2005-11-11 12:02:00,1.74007,1.74011,1.74001,1.74001,44500001.0
2005-11-11 12:03:00,1.74003,1.74006,1.73997,1.74006,28300001.0
2005-11-11 12:04:00,1.73999,1.73999,1.73938,1.73938,72200000.0
2005-11-11 12:05:00,1.73948,1.73949,1.73913,1.73925,31400000.0
2005-11-11 12:06:00,1.73922,1.73931,1.73916,1.73916,55900000.0
2005-11-11 12:07:00,1.73912,1.73913,1.73904,1.73913,60800000.0
2005-11-11 12:08:00,1.73915,1.73928,1.73912,1.73917,49200000.0
2005-11-11 12:09:00,1.73917,1.73923,1.73913,1.73923,39599999.0
2005-11-11 12:10:00,1.73923,1.73928,1.73913,1.73923,87599999.0
2005-11-11 12:11:00,1.73924,1.73935,1.73912,1.73912,68900001.0
2005-11-11 12:12:00,1.73912,1.73921,1.73912,1.7392,58600000.0
2005-11-11 12:13:00,1.73917,1.73917,1.73908,1.7391,32700000.0
2005-11-11 12:14:00,1.739,1.73911,1.7389,1.73911,20600000.0
2005-11-11 12:15:00,1.73917,1.73917,1.73908,1.73908,11300000.0
2005-11-11 12:16:00,1.73898,1.73898,1.73882,1.73893,13600000.0
2005-11-11 12:17:00,1.73888,1.73894,1.73872,1.73881,56000000.0
2005-11-11 12:18:00,1.73878,1.73884,1.73868,1.73884,68900000.0
2005-11-11 12:19:00,1.73893,1.73896,1.73885,1.73893,132300002.0
2005-11-11 12:20:00,1.73904,1.73938,1.73897,1.73938,58399998.0
2005-11-11 12:21:00,1.73942,1.74013,1.73942,1.74013,106200000.0
2005-11-11 12:22:00,1.73994,1.73994,1.73952,1.73956,28200000.0
2005-11-11 12:23:00,1.73957,1.73971,1.73956,1.73957,52300000.0
2005-11-11 12:24:00,1.73967,1.73986,1.73967,1.73978,84400000.0
2005-11-11 12:25:00,1.73982,1.73991,1.7398,1.73987,73600000.0
2005-11-11 12:26:00,1.73988,1.73995,1.73988,1.7399,96199999.0
2005-11-11 12:27:00,1.73979,1.73979,1.73976,1.73976,1000000.0
2005-11-11 12:28:00,1.73973,1.73996,1.73967,1.73996,79200001.0
2005-11-11 12:29:00,1.74005,1.74007,1.73994,1.74007,68599999.0
2005-11-11 12:30:00,1.74013,1.74017,1.74003,1.7401,150500003.0
2005-11-11 12:31:00,1.74013,1.74032,1.74012,1.74032,62100001.0
2005-11-11 12:32:00,1.7404,1.74065,1.7404,1.74065,57699999.0
2005-11-11 12:33:00,1.74078,1.74101,1.74075,1.74101,51500000.0
2005-11-11 12:34:00,1.7411,1.7411,1.74079,1.74079,89900001.0
2005-11-11 12:35:00,1.74083,1.74091,1.74082,1.74087,42500000.0
2005-11-11 12:36:00,1.74085,1.74089,1.7407,1.74071,39100000.0
2005-11-11 12:37:00,1.74055,1.74061,1.74053,1.74058,26600000.0
2005-11-11 12:38:00,1.74053,1.74072,1.74051,1.74072,39200000.0
2005-11-11 12:39:00,1.74052,1.74052,1.74027,1.74027,33100000.0
2005-11-11 12:40:00,1.74025,1.7405,1.74025,1.74044,174000001.0
2005-11-11 12:41:00,1.74035,1.74045,1.74035,1.74045,66199998.0
2005-11-11 12:42:00,1.74045,1.74053,1.74044,1.74049,46799999.0
2005-11-11 12:43:00,1.74048,1.74051,1.74041,1.74047,38600001.0
2005-11-11 12:44:00,1.74043,1.74049,1.7404,1.7404,44500000.0
2005-11-11 12:45:00,1.74043,1.74071,1.74036,1.74071,61600001.0
2005-11-11 12:46:00,1.74076,1.74076,1.74066,1.74069,41699999.0
2005-11-11 12:47:00,1.74061,1.74061,1.74046,1.74056,49900000.0
2005-11-11 12:48:00,1.74056,1.74056,1.74048,1.74048,74100000.0
2005-11-11 12:49:00,1.74043,1.74043,1.7403,1.7404,33599999.0
2005-11-11 12:50:00,1.7404,1.74073,1.74032,1.74071,41500000.0
2005-11-11 12:51:00,1.74055,1.74077,1.7405,1.74077,47200000.0
2005-11-11 12:52:00,1.74073,1.74085,1.74063,1.74078,83699999.0
2005-11-11 12:53:00,1.74084,1.74109,1.74084,1.74094,46900000.0
2005-11-11 12:54:00,1.74081,1.74081,1.74061,1.7407,72800000.0
2005-11-11 12:55:00,1.74068,1.74074,1.74064,1.74074,37300000.0
2005-11-11 12:56:00,1.74066,1.74066,1.74047,1.74057,45400000.0
2005-11-11 12:57:00,1.7406,1.74068,1.7406,1.74067,58099999.0
2005-11-11 12:58:00,1.74063,1.74074,1.74055,1.74074,79300000.0
2005-11-11 12:59:00,1.7404,1.74073,1.7404,1.74069,37500000.0
2005-11-11 13:00:00,1.74075,1.74082,1.74072,1.74077,73400000.0
2005-11-11 13:01:00,1.74067,1.74074,1.74067,1.74067,25800000.0
2005-11-11 13:02:00,1.7406,1.74065,1.74057,1.74057,84300002.0
2005-11-11 13:03:00,1.74065,1.74072,1.74065,1.7407,25600000.0
2005-11-11 13:04:00,1.74068,1.74071,1.74065,1.74066,45100000.0
2005-11-11 13:05:00,1.74055,1.74075,1.74052,1.74072,56700001.0
2005-11-11 13:06:00,1.74087,1.74087,1.74051,1.74062,43600000.0
2005-11-11 13:07:00,1.74073,1.7409,1.74066,1.74079,81600000.0
2005-11-11 13:08:00,1.7408,1.7408,1.74041,1.74056,107700002.0
2005-11-11 13:09:00,1.74065,1.74105,1.74065,1.741,35900000.0
2005-11-11 13:10:00,1.74109,1.74145,1.74109,1.74145,32000000.0
2005-11-11 13:11:00,1.74148,1.74152,1.74137,1.7414,58300001.0
2005-11-11 13:12:00,1.74137,1.74142,1.74127,1.74127,38100000.0
2005-11-11 13:13:00,1.74098,1.741,1.74093,1.741,43600000.0
2005-11-11 13:14:00,1.74094,1.74129,1.74094,1.74129,67100000.0
2005-11-11 13:15:00,1.74137,1.7414,1.74124,1.74124,45600000.0
2005-11-11 13:16:00,1.74118,1.74124,1.74114,1.74122,48400000.0
2005-11-11 13:17:00,1.74123,1.74123,1.74111,1.74114,85199998.0
2005-11-11 13:18:00,1.74111,1.74111,1.7408,1.7408,67500000.0
2005-11-11 13:19:00,1.74092,1.74097,1.7409,1.74097,79499999.0
2005-11-11 13:20:00,1.74105,1.74124,1.74105,1.74113,47000000.0
2005-11-11 13:21:00,1.74113,1.74134,1.74107,1.74128,53400000.0
2005-11-11 13:22:00,1.74128,1.74138,1.74126,1.74138,29200000.0
2005-11-11 13:23:00,1.74152,1.7416,1.74147,1.74147,23800000.0
2005-11-11 13:24:00,1.74132,1.74142,1.74126,1.74136,43700000.0
2005-11-11 13:25:00,1.74149,1.74161,1.74136,1.74144,40800000.0
2005-11-11 13:26:00,1.7415,1.74155,1.74133,1.74133,85899998.0
2005-11-11 13:27:00,1.74138,1.7414,1.74127,1.74128,53300000.0
2005-11-11 13:28:00,1.74125,1.74134,1.7412,1.7412,62099999.0
2005-11-11 13:29:00,1.74117,1.74118,1.74091,1.741,43000000.0
2005-11-11 13:30:00,1.74092,1.74092,1.74063,1.74063,63500000.0
2005-11-11 13:31:00,1.74067,1.74067,1.74055,1.74055,54999999.0
2005-11-11 13:32:00,1.74037,1.74039,1.74024,1.74039,35999999.0
2005-11-11 13:33:00,1.74038,1.74068,1.74038,1.74052,83099998.0
2005-11-11 13:34:00,1.7405,1.74068,1.7405,1.74068,119399998.0
2005-11-11 13:35:00,1.74067,1.74067,1.74063,1.74063,17200000.0
2005-11-11 13:36:00,1.74063,1.74071,1.74061,1.74066,122600000.0
2005-11-11 13:37:00,1.74068,1.74075,1.74063,1.74063,36700000.0
2005-11-11 13:38:00,1.74069,1.74081,1.74061,1.74062,74299999.0
2005-11-11 13:39:00,1.74055,1.74057,1.74046,1.74055,32700000.0
2005-11-11 13:40:00,1.7407,1.74076,1.74051,1.74063,95700002.0
2005-11-11 13:41:00,1.74062,1.74062,1.74045,1.74045,46499999.0
2005-11-11 13:42:00,1.74046,1.74063,1.74046,1.74063,46700000.0
2005-11-11 13:43:00,1.74057,1.74064,1.74052,1.74064,62100000.0
2005-11-11 13:44:00,1.74078,1.74088,1.74071,1.74087,68600000.0
2005-11-11 13:45:00,1.74072,1.74079,1.7405,1.7405,39599999.0
2005-11-11 13:46:00,1.74028,1.74028,1.7397,1.7397,25800000.0
2005-11-11 13:47:00,1.73967,1.73981,1.73964,1.7397,62399999.0
2005-11-11 13:48:00,1.73986,1.73989,1.73965,1.73975,80100001.0
2005-11-11 13:49:00,1.73975,1.73979,1.73957,1.73967,63900000.0
2005-11-11 13:50:00,1.73963,1.73981,1.73955,1.73981,54200000.0
2005-11-11 13:51:00,1.73992,1.74014,1.73992,1.74014,55100000.0
2005-11-11 13:52:00,1.74018,1.74018,1.73981,1.73981,79970001.0
2005-11-11 13:53:00,1.73973,1.73973,1.73966,1.73972,85900000.0
2005-11-11 13:54:00,1.73962,1.73963,1.73944,1.73944,22900000.0
2005-11-11 13:55:00,1.73937,1.73952,1.73937,1.73943,37300000.0
2005-11-11 13:56:00,1.73949,1.73956,1.73943,1.73943,33300000.0
2005-11-11 13:57:00,1.73947,1.7395,1.73934,1.73934,49200000.0
2005-11-11 13:58:00,1.73933,1.73948,1.73933,1.73935,48699999.0
2005-11-11 13:59:00,1.73938,1.73967,1.73937,1.73967,55799999.0
2005-11-11 14:00:00,1.7398,1.73981,1.73949,1.73949,108499999.0
2005-11-11 14:01:00,1.73952,1.73952,1.73931,1.73931,27900000.0
2005-11-11 14:02:00,1.73932,1.73936,1.73909,1.73909,30400000.0
2005-11-11 14:03:00,1.73892,1.73892,1.73825,1.73825,50800001.0
2005-11-11 14:04:00,1.73812,1.73817,1.73784,1.73784,46799999.0
2005-11-11 14:05:00,1.73757,1.73808,1.73757,1.73808,41300000.0
2005-11-11 14:06:00,1.73821,1.73836,1.73821,1.73835,59000001.0
2005-11-11 14:07:00,1.73842,1.73851,1.73839,1.73841,71800000.0
2005-11-11 14:08:00,1.73847,1.73847,1.73833,1.73833,111000003.0
2005-11-11 14:09:00,1.73835,1.73835,1.73812,1.73828,63599999.0
2005-11-11 14:10:00,1.73831,1.73831,1.73816,1.73829,82600002.0
2005-11-11 14:11:00,1.73814,1.7383,1.73812,1.73815,64200000.0
2005-11-11 14:12:00,1.73812,1.73837,1.73812,1.73823,35100000.0
2005-11-11 14:13:00,1.73837,1.73837,1.73821,1.73829,71300001.0
2005-11-11 14:14:00,1.7383,1.73835,1.7383,1.73833,51199998.0
2005-11-11 14:15:00,1.73835,1.73848,1.73835,1.73842,69700000.0
2005-11-11 14:16:00,1.73842,1.73842,1.73825,1.73835,70599999.0
2005-11-11 14:17:00,1.73847,1.73854,1.73838,1.73838,81600000.0
2005-11-11 14:18:00,1.73836,1.7384,1.73826,1.73826,78500001.0
2005-11-11 14:19:00,1.73832,1.73844,1.73832,1.73832,30200000.0
2005-11-11 14:20:00,1.73826,1.73835,1.73818,1.7382,26500000.0
2005-11-11 14:21:00,1.73802,1.73808,1.73795,1.73795,32699999.0
2005-11-11 14:22:00,1.73786,1.73794,1.73777,1.73777,101900000.0
2005-11-11 14:23:00,1.73776,1.73789,1.73776,1.73784,82400001.0
2005-11-11 14:24:00,1.73782,1.73791,1.73781,1.73785,54500000.0
2005-11-11 14:25:00,1.73791,1.73802,1.7379,1.7379,68100001.0
2005-11-11 14:26:00,1.73792,1.73792,1.73778,1.73781,29400000.0
2005-11-11 14:27:00,1.73779,1.73779,1.73776,1.73777,33200001.0
2005-11-11 14:28:00,1.73766,1.73776,1.73766,1.73772,40800000.0
2005-11-11 14:29:00,1.73778,1.73781,1.73772,1.73779,79000000.0
2005-11-11 14:30:00,1.7379,1.73798,1.73781,1.73785,48800000.0
2005-11-11 14:31:00,1.73789,1.73809,1.73789,1.73798,39800000.0
2005-11-11 14:32:00,1.73804,1.73804,1.73801,1.73801,11900000.0
2005-11-11 14:33:00,1.738,1.73814,1.738,1.73802,46000000.0
2005-11-11 14:34:00,1.73796,1.73822,1.73796,1.73822,40000000.0
2005-11-11 14:35:00,1.73818,1.7382,1.73808,1.73808,52700002.0
2005-11-11 14:36:00,1.73818,1.73831,1.73816,1.73822,39750000.0
2005-11-11 14:37:00,1.73826,1.73826,1.73809,1.73813,111299998.0
2005-11-11 14:38:00,1.7381,1.73821,1.7381,1.73813,23400000.0
2005-11-11 14:39:00,1.73815,1.73815,1.73805,1.7381,48799999.0
2005-11-11 14:40:00,1.73812,1.7382,1.73812,1.73812,63300001.0
2005-11-11 14:41:00,1.7381,1.73817,1.73804,1.7381,109399999.0
2005-11-11 14:42:00,1.73811,1.73816,1.73808,1.73808,52800000.0
2005-11-11 14:43:00,1.73815,1.73815,1.7381,1.73812,51600000.0
2005-11-11 14:44:00,1.73812,1.73812,1.73801,1.73812,33300000.0
2005-11-11 14:45:00,1.73808,1.7382,1.73804,1.7382,51799999.0
2005-11-11 14:46:00,1.73818,1.7383,1.73816,1.7383,41700000.0
2005-11-11 14:47:00,1.73827,1.7384,1.7382,1.7382,87100000.0
2005-11-11 14:48:00,1.73824,1.73838,1.73824,1.73826,27200000.0
2005-11-11 14:49:00,1.73828,1.73828,1.73812,1.73812,9400000.0
2005-11-11 14:50:00,1.73807,1.73819,1.7377,1.7377,64300000.0
2005-11-11 14:51:00,1.73766,1.73787,1.73766,1.73787,34500000.0
2005-11-11 14:52:00,1.73782,1.73786,1.73775,1.73777,42800000.0
2005-11-11 14:53:00,1.73782,1.73798,1.73782,1.73797,54799998.0
2005-11-11 14:54:00,1.73801,1.7381,1.73791,1.73796,66399999.0
2005-11-11 14:55:00,1.73791,1.73809,1.73791,1.73793,59800000.0
2005-11-11 14:56:00,1.73794,1.738,1.73779,1.738,42000000.0
2005-11-11 14:57:00,1.73799,1.73799,1.73778,1.73778,120600002.0
2005-11-11 14:58:00,1.73785,1.738,1.73785,1.73789,31100000.0
2005-11-11 14:59:00,1.73779,1.73792,1.73779,1.73787,63900000.0
2005-11-11 15:00:00,1.73788,1.73793,1.73784,1.73787,55500000.0
2005-11-11 15:01:00,1.73781,1.738,1.7378,1.73787,61100000.0
2005-11-11 15:02:00,1.738,1.738,1.73787,1.73792,31800000.0
2005-11-11 15:03:00,1.73797,1.73846,1.73797,1.73846,80100000.0
2005-11-11 15:04:00,1.73845,1.73859,1.73845,1.73854,58049999.0
2005-11-11 15:05:00,1.73839,1.73859,1.73834,1.73859,34500000.0
2005-11-11 15:06:00,1.73857,1.73861,1.73843,1.73848,102599999.0
2005-11-11 15:07:00,1.73849,1.73857,1.73849,1.73857,44300000.0
2005-11-11 15:08:00,1.73857,1.73858,1.73846,1.73858,54899998.0
2005-11-11 15:09:00,1.73864,1.73864,1.7385,1.73856,63200000.0
2005-11-11 15:10:00,1.73851,1.73862,1.73845,1.73845,93300000.0
2005-11-11 15:11:00,1.73835,1.73848,1.73828,1.73828,70800000.0
2005-11-11 15:12:00,1.7381,1.7381,1.73805,1.73805,25399999.0
2005-11-11 15:13:00,1.73799,1.73811,1.73793,1.73799,81700001.0
2005-11-11 15:14:00,1.73795,1.73798,1.73778,1.73778,40800000.0
2005-11-11 15:15:00,1.73769,1.73777,1.73768,1.73769,73600000.0
2005-11-11 15:16:00,1.73765,1.73779,1.73765,1.73768,30500000.0
2005-11-11 15:17:00,1.73763,1.73774,1.73763,1.73768,71000001.0
2005-11-11 15:18:00,1.73771,1.73774,1.73764,1.73765,77500000.0
2005-11-11 15:19:00,1.73761,1.73781,1.73761,1.7377,48600000.0
2005-11-11 15:20:00,1.73768,1.73775,1.73767,1.73775,50799999.0
2005-11-11 15:21:00,1.73777,1.73779,1.73766,1.7377,91100000.0
2005-11-11 15:22:00,1.73772,1.73782,1.73771,1.73777,78799998.0
2005-11-11 15:23:00,1.7378,1.73797,1.73778,1.73797,98500000.0
2005-11-11 15:24:00,1.73802,1.73845,1.73791,1.73842,77300000.0
2005-11-11 15:25:00,1.73844,1.73854,1.7383,1.73853,72099999.0
2005-11-11 15:26:00,1.73878,1.73928,1.73878,1.73922,29800000.0
2005-11-11 15:27:00,1.73913,1.73913,1.73887,1.73887,42000001.0
2005-11-11 15:28:00,1.73891,1.73895,1.7389,1.73895,46599999.0
2005-11-11 15:29:00,1.73908,1.73927,1.73902,1.73902,62700000.0
2005-11-11 15:30:00,1.739,1.73918,1.739,1.73909,95999999.0
2005-11-11 15:31:00,1.73913,1.73913,1.73897,1.73897,65900000.0
2005-11-11 15:32:00,1.73885,1.73901,1.73885,1.73893,49500000.0
2005-11-11 15:33:00,1.73898,1.73898,1.73891,1.73892,50899998.0
2005-11-11 15:34:00,1.73891,1.73901,1.73891,1.73893,90500000.0
2005-11-11 15:35:00,1.73905,1.7392,1.73905,1.73917,56399999.0
2005-11-11 15:36:00,1.73909,1.73911,1.73906,1.73908,57999999.0
2005-11-11 15:37:00,1.73902,1.73902,1.73881,1.73881,25300000.0
2005-11-11 15:38:00,1.73879,1.73897,1.73877,1.7389,92600000.0
2005-11-11 15:39:00,1.73898,1.73909,1.73898,1.73902,45100000.0
2005-11-11 15:40:00,1.73899,1.73907,1.73894,1.73907,15100000.0
2005-11-11 15:41:00,1.73912,1.73923,1.73912,1.73923,43650001.0
2005-11-11 15:42:00,1.73919,1.73923,1.73913,1.73919,123500002.0
2005-11-11 15:43:00,1.73917,1.73923,1.73906,1.73906,70200000.0
2005-11-11 15:44:00,1.73912,1.73916,1.73906,1.7391,101600000.0
2005-11-11 15:45:00,1.73904,1.73918,1.73904,1.73916,32700000.0
2005-11-11 15:46:00,1.73914,1.73914,1.73911,1.73912,39200000.0
2005-11-11 15:47:00,1.73907,1.73924,1.73907,1.73913,40000001.0
2005-11-11 15:48:00,1.73928,1.73934,1.7392,1.7393,104600000.0
2005-11-11 15:49:00,1.73925,1.73929,1.73914,1.73918,55400000.0
2005-11-11 15:50:00,1.73913,1.73923,1.73913,1.73916,50400000.0
2005-11-11 15:51:00,1.73922,1.7393,1.73915,1.7393,46800001.0
2005-11-11 15:52:00,1.73929,1.73933,1.73922,1.73926,115199998.0
2005-11-11 15:53:00,1.73934,1.73946,1.73934,1.7394,107400000.0
2005-11-11 15:54:00,1.73942,1.7395,1.73942,1.73949,34100000.0
2005-11-11 15:55:00,1.73958,1.73959,1.73954,1.73958,45099999.0
2005-11-11 15:56:00,1.73957,1.73961,1.73941,1.73941,141899998.0
2005-11-11 15:57:00,1.73943,1.73943,1.73932,1.7394,27000001.0
2005-11-11 15:58:00,1.73927,1.7394,1.73926,1.73932,54500002.0
2005-11-11 15:59:00,1.73944,1.74032,1.73944,1.74023,70200000.0
2005-11-11 16:00:00,1.74027,1.74042,1.74009,1.74009,69199998.0
2005-11-11 16:01:00,1.74022,1.74022,1.74003,1.74009,125699998.0
2005-11-11 16:02:00,1.73999,1.73999,1.7398,1.73984,73269998.0
2005-11-11 16:03:00,1.73969,1.73981,1.73962,1.73978,80900001.0
2005-11-11 16:04:00,1.73978,1.73981,1.73968,1.73968,71299999.0
2005-11-11 16:05:00,1.73965,1.73965,1.7396,1.7396,13600000.0
2005-11-11 16:06:00,1.73965,1.73968,1.73965,1.73965,46799999.0
2005-11-11 16:07:00,1.73967,1.73971,1.7396,1.73968,57100000.0
2005-11-11 16:08:00,1.73958,1.7396,1.73958,1.7396,24200000.0
2005-11-11 16:09:00,1.73962,1.73983,1.7396,1.7396,75700000.0
2005-11-11 16:10:00,1.73962,1.73979,1.73962,1.73977,43500000.0
2005-11-11 16:11:00,1.7398,1.73987,1.7398,1.73987,21900000.0
2005-11-11 16:12:00,1.73983,1.73988,1.73981,1.73981,48200000.0
2005-11-11 16:13:00,1.73983,1.74002,1.73982,1.74002,124299999.0
2005-11-11 16:14:00,1.74007,1.74027,1.74007,1.74025,58799998.0
2005-11-11 16:15:00,1.74013,1.74013,1.74001,1.74001,39200000.0
2005-11-11 16:16:00,1.74012,1.74022,1.74009,1.74016,24000000.0
2005-11-11 16:17:00,1.74023,1.74023,1.74012,1.7402,90400002.0
2005-11-11 16:18:00,1.74025,1.74034,1.7401,1.74025,54999999.0
2005-11-11 16:19:00,1.74032,1.74039,1.74015,1.74017,57900000.0
2005-11-11 16:20:00,1.74022,1.74022,1.74006,1.74017,51700000.0
2005-11-11 16:21:00,1.74021,1.74023,1.73996,1.74023,18900000.0
2005-11-11 16:22:00,1.7403,1.74032,1.74023,1.74031,104600000.0
2005-11-11 16:23:00,1.74024,1.74038,1.74024,1.74037,120600002.0
2005-11-11 16:24:00,1.74042,1.74048,1.74041,1.74042,72200000.0
2005-11-11 16:25:00,1.74044,1.74049,1.74044,1.74049,24600000.0
2005-11-11 16:26:00,1.74048,1.74048,1.74028,1.74028,105300000.0
2005-11-11 16:27:00,1.74028,1.74032,1.74025,1.74031,19300000.0
2005-11-11 16:28:00,1.74025,1.74025,1.74003,1.74003,51900000.0
2005-11-11 16:29:00,1.74018,1.74022,1.74018,1.74022,57300002.0
2005-11-11 16:30:00,1.74015,1.74026,1.74003,1.74003,73200001.0
2005-11-11 16:31:00,1.74002,1.74008,1.74002,1.74008,105500001.0
2005-11-11 16:32:00,1.74009,1.74009,1.73999,1.73999,10800000.0
2005-11-11 16:33:00,1.73993,1.74015,1.73993,1.74005,54899999.0
2005-11-11 16:34:00,1.74007,1.74007,1.73992,1.73997,69500000.0
2005-11-11 16:35:00,1.73992,1.73992,1.73983,1.73985,49100001.0
2005-11-11 16:36:00,1.73988,1.73993,1.7398,1.73989,18800000.0
2005-11-11 16:37:00,1.73989,1.74005,1.73987,1.74005,33400000.0
2005-11-11 16:38:00,1.73995,1.74008,1.73995,1.74008,75800000.0
2005-11-11 16:39:00,1.73997,1.74007,1.73995,1.73997,100899999.0
2005-11-11 16:40:00,1.73992,1.74002,1.7399,1.7399,73399999.0
2005-11-11 16:41:00,1.73968,1.74005,1.73968,1.73999,111700000.0
2005-11-11 16:42:00,1.7401,1.74015,1.7401,1.74015,98100000.0
2005-11-11 16:43:00,1.7401,1.74016,1.74007,1.74015,46000000.0
2005-11-11 16:44:00,1.74013,1.74013,1.73998,1.74002,28900000.0
2005-11-11 16:45:00,1.74002,1.74017,1.74002,1.74015,25900000.0
2005-11-11 16:46:00,1.74017,1.74038,1.74016,1.74038,112499999.0
2005-11-11 16:47:00,1.74038,1.74049,1.74023,1.74023,69800000.0
2005-11-11 16:48:00,1.74027,1.74032,1.74019,1.74019,74200000.0
2005-11-11 16:49:00,1.74043,1.74105,1.74043,1.74095,85900000.0
2005-11-11 16:50:00,1.741,1.74107,1.74075,1.74075,70499998.0
2005-11-11 16:51:00,1.7406,1.74071,1.74048,1.74071,115200001.0
2005-11-11 16:52:00,1.7407,1.7407,1.74062,1.74065,26300000.0
2005-11-11 16:53:00,1.74068,1.74089,1.74068,1.74089,81199999.0
2005-11-11 16:54:00,1.74088,1.74089,1.74068,1.74068,72700001.0
2005-11-11 16:55:00,1.74061,1.74061,1.74016,1.74016,56900002.0
2005-11-11 16:56:00,1.73998,1.74,1.73985,1.73989,59500001.0
2005-11-11 16:57:00,1.73992,1.73992,1.7398,1.73992,108900000.0
2005-11-11 16:58:00,1.73989,1.73998,1.73985,1.73998,59500000.0
2005-11-11 16:59:00,1.74008,1.74012,1.74003,1.7401,91099999.0
2005-11-11 17:00:00,1.73999,1.74014,1.73997,1.74003,130099998.0
2005-11-11 17:01:00,1.74005,1.74005,1.73995,1.74,50846994.0
2005-11-11 17:02:00,1.74003,1.74017,1.73996,1.74009,121700001.0
2005-11-11 17:03:00,1.74005,1.74005,1.73989,1.7399,108799999.0
2005-11-11 17:04:00,1.73989,1.74007,1.73989,1.74004,31300000.0
2005-11-11 17:05:00,1.74,1.74018,1.74,1.74013,35900000.0
2005-11-11 17:06:00,1.74015,1.74029,1.74015,1.74025,46700000.0
2005-11-11 17:07:00,1.74022,1.74032,1.74022,1.74027,46800001.0
2005-11-11 17:08:00,1.74027,1.74033,1.74023,1.74023,51300000.0
2005-11-11 17:09:00,1.74021,1.74021,1.74014,1.74014,16200000.0
2005-11-11 17:10:00,1.74008,1.7401,1.73997,1.74,92099999.0
2005-11-11 17:11:00,1.74001,1.74048,1.74001,1.74048,48200000.0
2005-11-11 17:12:00,1.74055,1.74055,1.74045,1.74052,85999999.0
2005-11-11 17:13:00,1.74054,1.74068,1.74054,1.74062,87999999.0
2005-11-11 17:14:00,1.74064,1.74064,1.74033,1.74034,21500000.0
2005-11-11 17:15:00,1.7402,1.74037,1.74015,1.74015,64600001.0
2005-11-11 17:16:00,1.74013,1.74033,1.74013,1.74028,82699999.0
2005-11-11 17:17:00,1.74015,1.74015,1.74005,1.74009,43900000.0
2005-11-11 17:18:00,1.74012,1.7402,1.74012,1.74017,59199998.0
2005-11-11 17:19:00,1.74003,1.74007,1.73992,1.73999,89300001.0
2005-11-11 17:20:00,1.73998,1.74003,1.73993,1.73998,48800000.0
2005-11-11 17:21:00,1.74004,1.74004,1.73966,1.73966,59799999.0
2005-11-11 17:22:00,1.7395,1.7395,1.73918,1.73921,21200000.0
2005-11-11 17:23:00,1.73911,1.73913,1.739,1.73905,107600001.0
2005-11-11 17:24:00,1.73916,1.73921,1.73915,1.73918,43300001.0
2005-11-11 17:25:00,1.73917,1.73923,1.73909,1.73919,42000000.0
2005-11-11 17:26:00,1.73927,1.73931,1.7392,1.73923,59400002.0
2005-11-11 17:27:00,1.73924,1.73924,1.73902,1.73907,62500000.0
2005-11-11 17:28:00,1.73911,1.73916,1.73911,1.73916,7800000.0
2005-11-11 17:29:00,1.73899,1.73899,1.73855,1.73865,92500000.0
2005-11-11 17:30:00,1.73856,1.7386,1.73847,1.73852,90499999.0
2005-11-11 17:31:00,1.73824,1.73824,1.73821,1.73821,20200001.0
2005-11-11 17:32:00,1.73822,1.73843,1.73822,1.73843,29500000.0
2005-11-11 17:33:00,1.7386,1.73864,1.73848,1.73848,44800000.0
2005-11-11 17:34:00,1.7385,1.73853,1.73839,1.73842,56300000.0
2005-11-11 17:35:00,1.73841,1.73848,1.73837,1.73841,87099998.0
2005-11-11 17:36:00,1.7384,1.73843,1.73833,1.73837,32499999.0
2005-11-11 17:37:00,1.73828,1.73832,1.73818,1.73822,112500000.0
2005-11-11 17:38:00,1.73822,1.73831,1.73822,1.73827,20500000.0
2005-11-11 17:39:00,1.73832,1.73863,1.73832,1.73863,38700001.0
2005-11-11 17:40:00,1.73876,1.73881,1.7387,1.73872,67999998.0
2005-11-11 17:41:00,1.7388,1.73887,1.73879,1.73879,22300000.0
2005-11-11 17:42:00,1.73879,1.73892,1.73879,1.73886,97499997.0
2005-11-11 17:43:00,1.73888,1.7389,1.7388,1.73883,70799999.0
2005-11-11 17:44:00,1.73884,1.73902,1.73884,1.73902,7800000.0
2005-11-11 17:45:00,1.73912,1.73927,1.73907,1.73918,26000000.0
2005-11-11 17:46:00,1.73913,1.73932,1.73913,1.73932,71300001.0
2005-11-11 17:47:00,1.73931,1.73935,1.73918,1.73932,133500000.0
2005-11-11 17:48:00,1.73939,1.73958,1.73939,1.73958,14400000.0
2005-11-11 17:49:00,1.73977,1.73997,1.73977,1.73997,53600000.0
2005-11-11 17:50:00,1.73992,1.74002,1.73991,1.73992,45200000.0
2005-11-11 17:51:00,1.7398,1.7398,1.73962,1.73968,19200000.0
2005-11-11 17:52:00,1.73973,1.74,1.73973,1.74,23700000.0
2005-11-11 17:53:00,1.74002,1.74008,1.73999,1.74007,69199999.0
2005-11-11 17:54:00,1.74002,1.74012,1.73996,1.73999,85200000.0
2005-11-11 17:55:00,1.73997,1.74003,1.73997,1.74003,54900002.0
2005-11-11 17:56:00,1.74,1.74012,1.73997,1.74012,58700000.0
2005-11-11 17:57:00,1.74017,1.74037,1.74017,1.74032,13500000.0
2005-11-11 17:58:00,1.74031,1.74049,1.74031,1.74046,68500000.0
2005-11-11 17:59:00,1.74053,1.74055,1.74038,1.74038,38900001.0
2005-11-11 18:00:00,1.74022,1.74022,1.73981,1.73981,41600000.0
2005-11-11 18:01:00,1.73988,1.73996,1.73975,1.73992,796899999.0
2005-11-11 18:02:00,1.73998,1.74012,1.73996,1.74012,970699994.0
2005-11-11 18:03:00,1.74,1.74008,1.73997,1.73997,1261899999.0
2005-11-11 18:04:00,1.74005,1.74008,1.73997,1.74,924000001.0
2005-11-11 18:05:00,1.73992,1.74,1.73973,1.73988,887750004.0
2005-11-11 18:06:00,1.7399,1.74003,1.73987,1.73987,1002099997.0
2005-11-11 18:07:00,1.73987,1.73993,1.73979,1.73993,1263399998.0
2005-11-11 18:08:00,1.73992,1.73992,1.73953,1.73954,1199299998.0
2005-11-11 18:09:00,1.73953,1.73972,1.73951,1.73972,403199998.0
2005-11-11 18:10:00,1.73973,1.73973,1.7396,1.73966,881900001.0
2005-11-11 18:11:00,1.7396,1.73965,1.73955,1.73965,586100000.0
2005-11-11 18:12:00,1.73963,1.73972,1.7395,1.73966,882399988.0
2005-11-11 18:13:00,1.7397,1.73979,1.73956,1.7397,623500000.0
2005-11-11 18:14:00,1.73977,1.7399,1.73966,1.73971,622199999.0
2005-11-11 18:15:00,1.73973,1.73973,1.7396,1.73961,852200001.0
2005-11-11 18:16:00,1.73968,1.73985,1.73967,1.73978,672400000.0
2005-11-11 18:17:00,1.73981,1.73981,1.73959,1.73971,583699997.0
2005-11-11 18:18:00,1.73977,1.73977,1.73961,1.73961,715800004.0
2005-11-11 18:19:00,1.73972,1.73972,1.7395,1.7395,471399999.0
2005-11-11 18:20:00,1.7395,1.73955,1.73948,1.73955,488400002.0
2005-11-11 18:21:00,1.73955,1.73955,1.7394,1.73951,898800002.0
2005-11-11 18:22:00,1.73949,1.73952,1.73934,1.73948,513200004.0
2005-11-11 18:23:00,1.73947,1.73948,1.7393,1.73943,806799999.0
2005-11-11 18:24:00,1.73941,1.73941,1.73905,1.73905,839399994.0
2005-11-11 18:25:00,1.73895,1.73905,1.73893,1.73893,633250002.0
2005-11-11 18:26:00,1.73904,1.73914,1.73896,1.73914,496300002.0
2005-11-11 18:27:00,1.73914,1.73914,1.73899,1.73905,876800002.0
2005-11-11 18:28:00,1.73902,1.73902,1.73886,1.73895,369499997.0
2005-11-11 18:29:00,1.739,1.73904,1.73885,1.7389,765299999.0
2005-11-11 18:30:00,1.73891,1.73917,1.73891,1.73913,682699998.0
2005-11-11 18:31:00,1.73923,1.73945,1.73912,1.73945,430700000.0
2005-11-11 18:32:00,1.73949,1.73961,1.73942,1.73958,367300000.0
2005-11-11 18:33:00,1.73958,1.73963,1.73945,1.73952,727799998.0
2005-11-11 18:34:00,1.73952,1.73973,1.73949,1.73963,573600003.0
2005-11-11 18:35:00,1.73965,1.73975,1.7396,1.73972,393000003.0
2005-11-11 18:36:00,1.73977,1.73984,1.73975,1.73984,89700000.0
2005-11-11 18:37:00,1.73982,1.73982,1.73957,1.73963,118700001.0
2005-11-11 18:38:00,1.73966,1.73973,1.73962,1.73973,166300001.0
2005-11-11 18:39:00,1.73968,1.73972,1.73948,1.73948,246299999.0
2005-11-11 18:40:00,1.73948,1.73961,1.73947,1.73957,394199998.0
2005-11-11 18:41:00,1.73959,1.73966,1.73953,1.73958,344600003.0
2005-11-11 18:42:00,1.73955,1.73958,1.7395,1.73952,163999999.0
2005-11-11 18:43:00,1.73954,1.73954,1.73941,1.73942,155349999.0
2005-11-11 18:44:00,1.73935,1.73966,1.73935,1.73963,411699999.0
2005-11-11 18:45:00,1.73968,1.73981,1.73967,1.73981,213600002.0
2005-11-11 18:46:00,1.73988,1.74037,1.73988,1.74037,170600000.0
2005-11-11 18:47:00,1.7403,1.74044,1.74023,1.7403,177699999.0
2005-11-11 18:48:00,1.74025,1.74039,1.74025,1.74037,301299999.0
2005-11-11 18:49:00,1.74041,1.74043,1.74034,1.74038,93700000.0
2005-11-11 18:50:00,1.74041,1.7405,1.74039,1.74044,183300001.0
2005-11-11 18:51:00,1.74048,1.74062,1.74039,1.74062,478800000.0
2005-11-11 18:52:00,1.74057,1.74069,1.74053,1.74065,540799998.0
2005-11-11 18:53:00,1.7406,1.74067,1.74055,1.74055,430600000.0
2005-11-11 18:54:00,1.74051,1.74064,1.74036,1.74045,200600000.0
2005-11-11 18:55:00,1.74045,1.74045,1.7403,1.7404,722200000.0
2005-11-11 18:56:00,1.74041,1.7405,1.74033,1.74045,212800000.0
2005-11-11 18:57:00,1.7404,1.74045,1.74032,1.74045,435399999.0
2005-11-11 18:58:00,1.7404,1.7404,1.74017,1.74018,657499999.0
2005-11-11 18:59:00,1.74008,1.74026,1.73958,1.73958,505700003.0
2005-11-11 19:00:00,1.73961,1.7397,1.73956,1.73969,301200006.0
2005-11-11 19:01:00,1.73969,1.73973,1.73963,1.73969,72799999.0
2005-11-11 19:02:00,1.73973,1.7398,1.7397,1.73976,339099996.0
2005-11-11 19:03:00,1.73983,1.73998,1.73976,1.73987,556299999.0
2005-11-11 19:04:00,1.73992,1.73992,1.73943,1.73956,215599998.0
2005-11-11 19:05:00,1.73953,1.73953,1.73937,1.73937,113000000.0
2005-11-11 19:06:00,1.73937,1.73945,1.73927,1.73938,700000003.0
2005-11-11 19:07:00,1.73933,1.73933,1.73922,1.73927,373799999.0
2005-11-11 19:08:00,1.73922,1.73934,1.7392,1.73927,430700001.0
2005-11-11 19:09:00,1.73927,1.73941,1.73923,1.73936,243100001.0
2005-11-11 19:10:00,1.73936,1.73945,1.73932,1.73936,322500000.0
2005-11-11 19:11:00,1.73935,1.73937,1.73919,1.73919,101400000.0
2005-11-11 19:12:00,1.73916,1.73918,1.73902,1.73902,181900000.0
2005-11-11 19:13:00,1.73907,1.73921,1.73904,1.73908,376900002.0
2005-11-11 19:14:00,1.739,1.73912,1.739,1.73912,244900000.0
2005-11-11 19:15:00,1.73916,1.73922,1.73913,1.7392,306699999.0
2005-11-11 19:16:00,1.73917,1.73918,1.73912,1.73912,124500000.0
2005-11-11 19:17:00,1.73913,1.73915,1.7391,1.73915,213700000.0
2005-11-11 19:18:00,1.73917,1.73925,1.73912,1.73917,254800002.0
2005-11-11 19:19:00,1.73917,1.73924,1.7391,1.7391,371600003.0
2005-11-11 19:20:00,1.73911,1.73922,1.73908,1.7391,364300000.0
2005-11-11 19:21:00,1.7391,1.73921,1.73909,1.73912,356500003.0
2005-11-11 19:22:00,1.73912,1.73919,1.73908,1.73917,167100000.0
2005-11-11 19:23:00,1.73918,1.73925,1.73913,1.73925,317699999.0
2005-11-11 19:24:00,1.73928,1.73933,1.73927,1.73927,112400002.0
2005-11-11 19:25:00,1.73927,1.7393,1.73917,1.7392,56000000.0
2005-11-11 19:26:00,1.73919,1.73935,1.73919,1.73932,267400000.0
2005-11-11 19:27:00,1.73944,1.7396,1.73942,1.73957,554699997.0
2005-11-11 19:28:00,1.7396,1.73968,1.73952,1.7396,385000001.0
2005-11-11 19:29:00,1.73955,1.73965,1.73955,1.7396,306300001.0
2005-11-11 19:30:00,1.73955,1.73965,1.73955,1.7396,489270000.0
2005-11-11 19:31:00,1.7396,1.73965,1.73955,1.73965,240249999.0
2005-11-11 19:32:00,1.73927,1.73961,1.73912,1.73912,431199998.0
2005-11-11 19:33:00,1.7396,1.73965,1.73957,1.73965,276299999.0
2005-11-11 19:34:00,1.73962,1.73962,1.73947,1.7395,190500001.0
2005-11-11 19:35:00,1.7395,1.73958,1.73945,1.73955,307799999.0
2005-11-11 19:36:00,1.73953,1.73953,1.73937,1.7394,424300004.0
2005-11-11 19:37:00,1.73935,1.73951,1.73934,1.73948,262400001.0
2005-11-11 19:38:00,1.73952,1.73959,1.73952,1.73958,44400000.0
2005-11-11 19:39:00,1.73956,1.73956,1.73939,1.73939,175399998.0
2005-11-11 19:40:00,1.73935,1.73946,1.73933,1.7394,460500005.0
2005-11-11 19:41:00,1.7394,1.73945,1.73929,1.73932,396399998.0
2005-11-11 19:42:00,1.73949,1.73958,1.73939,1.73939,260600000.0
2005-11-11 19:43:00,1.73936,1.73942,1.73932,1.73932,193900000.0
2005-11-11 19:44:00,1.7393,1.73938,1.73925,1.7393,385099999.0
2005-11-11 19:45:00,1.73928,1.73929,1.73916,1.73918,108200000.0
2005-11-11 19:46:00,1.73907,1.73907,1.73856,1.73888,201399999.0
2005-11-11 19:47:00,1.7391,1.73913,1.73908,1.7391,76200000.0
2005-11-11 19:48:00,1.7391,1.73918,1.73903,1.73903,182000002.0
2005-11-11 19:49:00,1.7389,1.7389,1.73838,1.73885,338750002.0
2005-11-11 19:50:00,1.73907,1.73914,1.73902,1.73902,334099998.0
2005-11-11 19:51:00,1.73902,1.73913,1.73898,1.73913,334400002.0
2005-11-11 19:52:00,1.73915,1.73915,1.7391,1.7391,193900000.0
2005-11-11 19:53:00,1.73911,1.73911,1.73887,1.73895,77999999.0
2005-11-11 19:54:00,1.73892,1.73895,1.73857,1.73879,203899999.0
2005-11-11 19:55:00,1.73875,1.73885,1.7387,1.73885,81200000.0
2005-11-11 19:56:00,1.7389,1.73895,1.73885,1.73895,307699999.0
2005-11-11 19:57:00,1.73895,1.73934,1.73894,1.73894,344999999.0
2005-11-11 19:58:00,1.7389,1.73895,1.73888,1.7389,364200000.0
2005-11-11 19:59:00,1.73885,1.73895,1.73858,1.73858,267099999.0
2005-11-11 20:00:00,1.7385,1.73853,1.73836,1.73853,247200002.0
2005-11-11 20:01:00,1.73853,1.73861,1.73842,1.73861,229499999.0
2005-11-11 20:02:00,1.73859,1.73877,1.73859,1.73877,157200001.0
2005-11-11 20:03:00,1.7388,1.73885,1.73877,1.7388,67900000.0
2005-11-11 20:04:00,1.73882,1.73893,1.73873,1.73893,128400001.0
2005-11-11 20:05:00,1.73895,1.73905,1.73895,1.739,103600000.0
2005-11-11 20:06:00,1.739,1.73905,1.73897,1.739,246700001.0
2005-11-11 20:07:00,1.739,1.73905,1.73897,1.739,136200003.0
2005-11-11 20:08:00,1.73902,1.73902,1.73886,1.73895,317000001.0
2005-11-11 20:09:00,1.73885,1.73888,1.73877,1.73882,143400001.0
2005-11-11 20:10:00,1.7388,1.73885,1.73875,1.73877,96500001.0
2005-11-11 20:11:00,1.73886,1.73893,1.73883,1.73893,72700000.0
2005-11-11 20:12:00,1.73891,1.73909,1.73889,1.73893,538000001.0
2005-11-11 20:13:00,1.73889,1.73899,1.73889,1.73893,200500000.0
2005-11-11 20:14:00,1.73902,1.73912,1.739,1.739,87300001.0
2005-11-11 20:15:00,1.73903,1.73935,1.73903,1.73935,361600002.0
2005-11-11 20:16:00,1.73936,1.73953,1.73932,1.73953,132200000.0
2005-11-11 20:17:00,1.73943,1.73947,1.73941,1.73942,65800000.0
2005-11-11 20:18:00,1.7394,1.73948,1.73938,1.7394,225399998.0
2005-11-11 20:19:00,1.73942,1.73945,1.73937,1.73945,125800000.0
2005-11-11 20:20:00,1.7394,1.73945,1.73935,1.7394,219000001.0
2005-11-11 20:21:00,1.73881,1.73931,1.73876,1.73917,121700000.0
2005-11-11 20:22:00,1.7394,1.73945,1.7394,1.7394,164000002.0
2005-11-11 20:23:00,1.7394,1.73948,1.73935,1.73945,380699997.0
2005-11-11 20:24:00,1.73945,1.73948,1.7394,1.73947,108200000.0
2005-11-11 20:25:00,1.73947,1.73948,1.73935,1.73945,391899999.0
2005-11-11 20:26:00,1.7394,1.73948,1.73937,1.7394,573800001.0
2005-11-11 20:27:00,1.73945,1.73948,1.7394,1.73948,306600001.0
2005-11-11 20:28:00,1.73941,1.73941,1.73897,1.73897,359099999.0
2005-11-11 20:29:00,1.73897,1.73905,1.73897,1.73898,198799999.0
2005-11-11 20:30:00,1.739,1.73908,1.73895,1.73903,820700002.0
2005-11-11 20:31:00,1.73897,1.73905,1.73897,1.739,625099996.0
2005-11-11 20:32:00,1.739,1.73908,1.73895,1.739,815100003.0
2005-11-11 20:33:00,1.739,1.73908,1.73893,1.739,215800000.0
2005-11-11 20:34:00,1.73883,1.73904,1.73863,1.73883,124299999.0
2005-11-11 20:35:00,1.73902,1.73911,1.73902,1.73905,64900000.0
2005-11-11 20:36:00,1.73908,1.73913,1.73905,1.73908,209399998.0
2005-11-11 20:37:00,1.73913,1.73926,1.73913,1.73925,184300001.0
2005-11-11 20:38:00,1.7393,1.73945,1.73927,1.73936,196900001.0
2005-11-11 20:39:00,1.73945,1.73948,1.73935,1.7394,307900002.0
2005-11-11 20:40:00,1.7394,1.73955,1.7394,1.73949,170250001.0
2005-11-11 20:41:00,1.73945,1.73955,1.73943,1.73952,210200002.0
2005-11-11 20:42:00,1.73955,1.73955,1.7395,1.7395,69300000.0
2005-11-11 20:43:00,1.73955,1.73957,1.73945,1.7395,231099998.0
2005-11-11 20:44:00,1.7395,1.73955,1.7395,1.73955,371499997.0
2005-11-11 20:45:00,1.73955,1.73963,1.73955,1.73963,53299999.0
2005-11-11 20:46:00,1.73966,1.73973,1.73966,1.73973,167799999.0
2005-11-11 20:47:00,1.7397,1.73975,1.73965,1.73975,414700001.0
2005-11-11 20:48:00,1.73978,1.74038,1.73978,1.74038,188300001.0
2005-11-11 20:49:00,1.74042,1.74042,1.7401,1.7401,122899999.0
2005-11-11 20:50:00,1.74014,1.74039,1.74,1.74032,456900000.0
2005-11-11 20:51:00,1.7403,1.7403,1.73988,1.73993,339100000.0
2005-11-11 20:52:00,1.73983,1.74,1.73981,1.74,161299999.0
2005-11-11 20:53:00,1.73988,1.73992,1.73978,1.73979,732999999.0
2005-11-11 20:54:00,1.7398,1.73985,1.73977,1.73977,387000003.0
2005-11-11 20:55:00,1.73983,1.73992,1.73981,1.73989,179700001.0
2005-11-11 20:56:00,1.73992,1.74003,1.73987,1.73987,456400001.0
2005-11-11 20:57:00,1.7399,1.74004,1.73988,1.73991,540100000.0
2005-11-11 20:58:00,1.73992,1.73992,1.73974,1.73981,332100001.0
2005-11-11 20:59:00,1.73974,1.73977,1.7396,1.73977,591800000.0
2005-11-11 21:00:00,1.73975,1.73985,1.73975,1.73985,470299996.0
2005-11-11 21:01:00,1.73979,1.73984,1.73972,1.73979,510199989.0
2005-11-11 21:02:00,1.73979,1.73981,1.7397,1.73976,151499999.0
2005-11-11 21:03:00,1.73966,1.7397,1.73952,1.73952,118399999.0
2005-11-11 21:04:00,1.73953,1.73965,1.7395,1.73952,204500000.0
2005-11-11 21:05:00,1.73948,1.73963,1.73935,1.73935,291400000.0
2005-11-11 21:06:00,1.73933,1.73944,1.73933,1.73939,195049999.0
2005-11-11 21:07:00,1.73961,1.73967,1.73959,1.73967,128499999.0
2005-11-11 21:08:00,1.7396,1.7396,1.73953,1.73953,69100000.0
2005-11-11 21:09:00,1.73948,1.73955,1.73945,1.7395,139399999.0
2005-11-11 21:10:00,1.73955,1.73955,1.73955,1.73955,176000002.0
2005-11-11 21:11:00,1.7395,1.73958,1.7395,1.73955,113699999.0
2005-11-11 21:12:00,1.73955,1.73957,1.7395,1.73955,99999999.0
2005-11-11 21:13:00,1.73952,1.73965,1.73952,1.73956,230499998.0
2005-11-11 21:14:00,1.7396,1.73965,1.73955,1.7396,337200002.0
2005-11-11 21:15:00,1.73965,1.73965,1.73952,1.73963,274200001.0
2005-11-11 21:16:00,1.73963,1.73963,1.73951,1.73951,113500001.0
2005-11-11 21:17:00,1.7395,1.73953,1.73942,1.73953,169600001.0
2005-11-11 21:18:00,1.73951,1.73952,1.7394,1.7394,30400000.0
2005-11-11 21:19:00,1.73945,1.73948,1.7394,1.73945,90399999.0
2005-11-11 21:20:00,1.73945,1.73945,1.73935,1.73942,354369999.0
2005-11-11 21:21:00,1.73941,1.73941,1.7393,1.7393,162400001.0
2005-11-11 21:22:00,1.7393,1.73935,1.7393,1.7393,186699999.0
2005-11-11 21:23:00,1.73937,1.73943,1.73937,1.73943,20600000.0
2005-11-11 21:24:00,1.73938,1.73938,1.73929,1.73932,135400001.0
2005-11-11 21:25:00,1.7393,1.7393,1.73925,1.73928,118099998.0
2005-11-11 21:26:00,1.7393,1.7393,1.7393,1.7393,38300000.0
2005-11-11 21:27:00,1.73933,1.73952,1.73931,1.73931,129599999.0
2005-11-11 21:28:00,1.7393,1.73935,1.73925,1.73935,209499999.0
2005-11-11 21:29:00,1.73938,1.73942,1.73938,1.73942,31700000.0
2005-11-11 21:30:00,1.73945,1.73945,1.73945,1.73945,34200000.0
2005-11-11 21:31:00,1.73945,1.73945,1.7394,1.73945,35100000.0
2005-11-11 21:32:00,1.73947,1.73953,1.73935,1.73953,225800001.0
2005-11-11 21:33:00,1.73955,1.73958,1.73948,1.73953,231700001.0
2005-11-11 21:34:00,1.73955,1.73955,1.73945,1.73945,214400002.0
2005-11-11 21:35:00,1.7395,1.7395,1.73945,1.73945,39000000.0
2005-11-11 21:36:00,1.73948,1.73958,1.73948,1.73948,81600000.0
2005-11-11 21:37:00,1.73947,1.73962,1.73946,1.73955,198500000.0
2005-11-11 21:38:00,1.73951,1.73951,1.7394,1.7394,151699998.0
2005-11-11 21:39:00,1.73938,1.73964,1.73938,1.73956,43300000.0
2005-11-11 21:40:00,1.73954,1.73959,1.73953,1.73957,109000000.0
2005-11-11 21:41:00,1.73962,1.73971,1.73962,1.7397,187399999.0
2005-11-11 21:42:00,1.7397,1.73976,1.73956,1.73976,150299998.0
2005-11-11 21:43:00,1.73973,1.73973,1.7396,1.73965,49200000.0
2005-11-11 21:44:00,1.73965,1.73965,1.73955,1.73955,92299999.0
2005-11-11 21:45:00,1.7395,1.73952,1.73945,1.73945,93299999.0
2005-11-11 21:46:00,1.73945,1.73948,1.73945,1.73945,121700003.0
2005-11-11 21:47:00,1.73945,1.73948,1.7394,1.73943,116700001.0
2005-11-11 21:48:00,1.73939,1.73947,1.73938,1.73947,80400000.0
2005-11-11 21:49:00,1.73944,1.73945,1.73939,1.7394,52100000.0
2005-11-11 21:50:00,1.73938,1.73938,1.73935,1.73935,26000000.0
2005-11-11 21:51:00,1.73935,1.73938,1.73935,1.73935,133700000.0
2005-11-11 21:52:00,1.73938,1.73938,1.7393,1.73935,117899998.0
2005-11-11 21:53:00,1.73938,1.73944,1.73938,1.7394,36800000.0
2005-11-11 21:54:00,1.73945,1.73945,1.73935,1.73935,95699999.0
2005-11-11 21:55:00,1.73937,1.73945,1.73935,1.7394,251300003.0
2005-11-11 21:56:00,1.7394,1.73945,1.7394,1.73945,59800001.0
2005-11-11 21:57:00,1.73945,1.73945,1.7394,1.7394,64700001.0
2005-11-11 21:58:00,1.73939,1.73939,1.73931,1.73938,89600000.0
2005-11-11 21:59:00,1.7394,1.73945,1.73935,1.73935,363599999.0
2005-11-11 22:00:00,1.7394,1.73945,1.73937,1.7394,112499999.0
2005-11-11 22:01:00,1.73948,1.7396,1.73941,1.73941,54300000.0
2005-11-11 22:02:00,1.73939,1.73943,1.73931,1.73937,116800000.0
2005-11-11 22:03:00,1.7393,1.7393,1.73927,1.7393,62600000.0
2005-11-11 22:04:00,1.73927,1.73935,1.73927,1.7393,336900000.0
2005-11-11 22:05:00,1.73932,1.73951,1.73932,1.7394,129899999.0
2005-11-11 22:06:00,1.7394,1.73945,1.7394,1.7394,70400000.0
2005-11-11 22:07:00,1.73943,1.73943,1.7393,1.7393,72000001.0
2005-11-11 22:08:00,1.73932,1.73938,1.73932,1.73936,85699998.0
2005-11-11 22:09:00,1.7397,1.7399,1.7397,1.7399,7900000.0
2005-11-11 22:10:00,1.74017,1.7402,1.74015,1.7402,19300000.0
2005-11-11 22:11:00,1.74017,1.74017,1.73995,1.73995,49900000.0
2005-11-11 22:12:00,1.7399,1.73992,1.73985,1.73987,236999997.0
2005-11-11 22:13:00,1.7399,1.73992,1.7399,1.7399,49946994.0
2005-11-11 22:14:00,1.7399,1.7399,1.7399,1.7399,51400000.0
2005-11-11 22:15:00,1.73995,1.73995,1.73978,1.73985,232000000.0
2005-11-11 22:16:00,1.73985,1.73995,1.73985,1.7399,288099998.0
2005-11-11 22:17:00,1.7399,1.73995,1.7398,1.73995,36900000.0
2005-11-11 22:18:00,1.73997,1.74015,1.73997,1.74013,100499999.0
2005-11-11 22:19:00,1.74015,1.7402,1.74015,1.7402,87799998.0
2005-11-11 22:20:00,1.7402,1.74025,1.74017,1.74017,74799999.0
2005-11-11 22:21:00,1.7402,1.7402,1.74012,1.74015,140600000.0
2005-11-11 22:22:00,1.74015,1.74022,1.74014,1.74015,117000001.0
2005-11-11 22:23:00,1.74015,1.74025,1.74008,1.74008,187700001.0
2005-11-11 22:24:00,1.7401,1.7402,1.74008,1.74015,65899999.0
2005-11-11 22:25:00,1.74018,1.7402,1.74015,1.74018,113900001.0
2005-11-11 22:26:00,1.74007,1.74007,1.73983,1.73999,56100000.0
2005-11-11 22:27:00,1.7402,1.74025,1.74012,1.7402,42999999.0
2005-11-11 22:28:00,1.74022,1.74022,1.74008,1.7401,53750002.0
2005-11-11 22:29:00,1.7401,1.74018,1.74002,1.74005,237599997.0
2005-11-11 22:30:00,1.74008,1.7401,1.74005,1.74005,41000000.0
2005-11-11 22:31:00,1.74005,1.74005,1.74003,1.74005,45700000.0
2005-11-11 22:32:00,1.74005,1.7401,1.74005,1.74005,185600000.0
2005-11-11 22:33:00,1.74005,1.7401,1.74005,1.74005,85199999.0
2005-11-11 22:34:00,1.74005,1.7401,1.73997,1.74,147599999.0
2005-11-11 22:35:00,1.74005,1.74015,1.74005,1.74015,26000000.0
2005-11-11 22:36:00,1.74015,1.74015,1.74005,1.74005,37200000.0
2005-11-11 22:37:00,1.74015,1.74015,1.7401,1.7401,96599999.0
2005-11-11 22:38:00,1.74005,1.74015,1.74005,1.74012,54900000.0
2005-11-11 22:39:00,1.73991,1.73997,1.73981,1.7399,102200001.0
2005-11-11 22:40:00,1.74011,1.74019,1.74011,1.74019,88400000.0
2005-11-11 22:41:00,1.7402,1.74027,1.7402,1.74027,75100000.0
2005-11-11 22:42:00,1.74021,1.74034,1.74017,1.74034,59600001.0
2005-11-11 22:43:00,1.74032,1.74053,1.74032,1.74049,109399998.0
2005-11-11 22:44:00,1.7405,1.74053,1.74038,1.74038,146799998.0
2005-11-11 22:45:00,1.74039,1.74061,1.74039,1.74061,79699999.0
2005-11-11 22:46:00,1.74063,1.74087,1.74059,1.74087,66699999.0
2005-11-11 22:47:00,1.74102,1.74144,1.74102,1.74144,55400001.0
2005-11-11 22:48:00,1.7415,1.74154,1.74134,1.74134,38800000.0
2005-11-11 22:49:00,1.74128,1.74128,1.74105,1.74105,57300001.0
2005-11-11 22:50:00,1.74112,1.74136,1.74112,1.74123,55300000.0
2005-11-11 22:51:00,1.74129,1.74138,1.74125,1.74125,42700000.0
2005-11-11 22:52:00,1.74125,1.74135,1.74122,1.74135,47999999.0
2005-11-11 22:53:00,1.74138,1.74138,1.74096,1.74116,19900000.0
2005-11-11 22:54:00,1.7411,1.7411,1.74091,1.74093,93299999.0
2005-11-11 22:55:00,1.74105,1.7413,1.74105,1.7413,16800000.0
2005-11-11 22:56:00,1.74132,1.74132,1.7412,1.7412,54199999.0
2005-11-11 22:57:00,1.74135,1.74153,1.74135,1.74153,61499999.0
2005-11-11 22:58:00,1.7415,1.74165,1.7415,1.7416,136299998.0
2005-11-11 22:59:00,1.74165,1.74192,1.74155,1.74192,101900000.0
2005-11-11 23:00:00,1.74184,1.74184,1.74157,1.74157,67900001.0
2005-11-11 23:01:00,1.7417,1.7417,1.7415,1.7415,11800000.0
2005-11-11 23:02:00,1.74148,1.74151,1.74147,1.74148,20470000.0
2005-11-11 23:03:00,1.7414,1.74155,1.7414,1.74155,33800001.0
2005-11-11 23:04:00,1.74137,1.74146,1.74124,1.74146,70800000.0
2005-11-11 23:05:00,1.74147,1.74147,1.74146,1.74146,3200000.0
2005-11-11 23:06:00,1.7414,1.7414,1.7413,1.74138,45699999.0
2005-11-11 23:07:00,1.74141,1.74153,1.74141,1.74153,12700000.0
2005-11-11 23:08:00,1.74149,1.74149,1.74142,1.74146,63900000.0
2005-11-11 23:09:00,1.74142,1.74153,1.74142,1.74148,4600000.0
2005-11-11 23:10:00,1.7415,1.74155,1.7415,1.74155,37599999.0
2005-11-11 23:11:00,1.74155,1.74158,1.74145,1.7415,41500000.0
2005-11-11 23:12:00,1.7415,1.74155,1.74139,1.74139,79900002.0
2005-11-11 23:13:00,1.74148,1.74162,1.74145,1.74162,68100000.0
2005-11-11 23:14:00,1.74157,1.74157,1.74126,1.74145,76300001.0
2005-11-11 23:15:00,1.74148,1.74148,1.74138,1.74138,71900000.0
2005-11-11 23:16:00,1.74145,1.74145,1.74145,1.74145,13400000.0
2005-11-11 23:17:00,1.7414,1.74145,1.7414,1.74145,40300000.0
2005-11-11 23:18:00,1.74146,1.74152,1.74135,1.74145,39200000.0
2005-11-11 23:19:00,1.74148,1.7415,1.7414,1.7414,105499998.0
2005-11-11 23:20:00,1.7415,1.7415,1.74143,1.74143,86599999.0
2005-11-11 23:21:00,1.74138,1.74147,1.74133,1.74138,76900000.0
2005-11-11 23:22:00,1.74128,1.74135,1.74127,1.74135,59200001.0
2005-11-11 23:23:00,1.74128,1.74142,1.74125,1.74142,70800000.0
2005-11-11 23:24:00,1.74153,1.74153,1.7414,1.74152,21100000.0
2005-11-11 23:25:00,1.74133,1.74133,1.74123,1.74126,67300000.0
2005-11-11 23:26:00,1.74126,1.74128,1.74125,1.74128,39500000.0
2005-11-11 23:27:00,1.74148,1.74152,1.74148,1.74152,29899999.0
2005-11-11 23:28:00,1.74128,1.74132,1.74128,1.74132,27199999.0
2005-11-11 23:29:00,1.74153,1.74153,1.74143,1.74144,87100001.0
2005-11-11 23:30:00,1.74143,1.74147,1.7414,1.74147,47600000.0
2005-11-11 23:31:00,1.74135,1.74145,1.74135,1.7414,33100000.0
2005-11-11 23:32:00,1.7414,1.74148,1.74133,1.7414,61600001.0
2005-11-11 23:33:00,1.74142,1.74142,1.74129,1.74129,82699999.0
2005-11-11 23:34:00,1.74118,1.74118,1.74112,1.74112,62699999.0
2005-11-11 23:35:00,1.74097,1.74105,1.74097,1.74105,8000000.0
2005-11-11 23:36:00,1.74084,1.74084,1.74083,1.74083,5500000.0
2005-11-11 23:37:00,1.74089,1.74091,1.74089,1.74091,3100000.0
2005-11-11 23:38:00,1.74084,1.74101,1.74084,1.74101,31900000.0
2005-11-11 23:39:00,1.74099,1.741,1.74092,1.74097,55400000.0
2005-11-11 23:40:00,1.74092,1.74097,1.74084,1.74097,61800000.0
2005-11-11 23:41:00,1.74098,1.74098,1.74098,1.74098,14200000.0
2005-11-11 23:42:00,1.74102,1.74113,1.74102,1.74113,9400000.0
2005-11-11 23:43:00,1.7411,1.74123,1.7411,1.74123,63799999.0
2005-11-11 23:44:00,1.7412,1.7412,1.7412,1.7412,27400000.0
2005-11-11 23:45:00,1.74127,1.74135,1.74116,1.74135,70199998.0
2005-11-11 23:46:00,1.74135,1.74135,1.74135,1.74135,2400000.0
2005-11-11 23:47:00,1.74137,1.74139,1.74123,1.74123,30200000.0
2005-11-11 23:48:00,1.74095,1.74095,1.74064,1.74067,57200000.0
2005-11-11 23:49:00,1.74125,1.74125,1.74117,1.74117,16400000.0
2005-11-11 23:50:00,1.7412,1.74125,1.7412,1.7412,58700001.0
2005-11-11 23:51:00,1.74121,1.74127,1.74121,1.74127,24000000.0
2005-11-11 23:52:00,1.74127,1.74127,1.74113,1.74113,9600000.0
2005-11-11 23:53:00,1.74113,1.74122,1.74099,1.74099,59500001.0
2005-11-11 23:54:00,1.74099,1.74099,1.74091,1.74091,14000000.0
2005-11-11 23:55:00,1.74111,1.74117,1.74111,1.74117,4600000.0
2005-11-11 23:56:00,1.7413,1.74135,1.7413,1.74135,16300000.0
2005-11-11 23:57:00,1.7408,1.74137,1.74077,1.74137,51500000.0
2005-11-11 23:58:00,1.74138,1.74144,1.74138,1.74139,89399997.0
2005-11-11 23:59:00,1.74145,1.74145,1.74145,1.74145,19600000.0
2005-11-14 00:00:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:05:00,1.742,1.7422,1.742,1.742,71900000.0
2005-11-14 00:06:00,1.742,1.742,1.742,1.742,71900000.0
2005-11-14 00:07:00,1.7422,1.7422,1.742,1.742,71900000.0
2005-11-14 00:08:00,1.742,1.7422,1.742,1.7422,71900000.0
2005-11-14 00:09:00,1.742,1.742,1.742,1.742,71900000.0
2005-11-14 00:12:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:20:00,1.742,1.742,1.742,1.742,71900000.0
2005-11-14 00:21:00,1.7418,1.7418,1.7418,1.7418,71900000.0
2005-11-14 00:26:00,1.742,1.742,1.742,1.742,71900000.0
2005-11-14 00:28:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:30:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:31:00,1.742,1.742,1.742,1.742,71900000.0
2005-11-14 00:34:00,1.7422,1.7422,1.742,1.742,71900000.0
2005-11-14 00:35:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:37:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:39:00,1.742,1.742,1.742,1.742,71900000.0
2005-11-14 00:43:00,1.7422,1.7422,1.742,1.742,71900000.0
2005-11-14 00:44:00,1.7422,1.7422,1.742,1.7422,71900000.0
2005-11-14 00:45:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:46:00,1.7422,1.7424,1.742,1.742,71900000.0
2005-11-14 00:47:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 00:48:00,1.7421,1.7424,1.7418,1.7422,71900000.0
2005-11-14 00:49:00,1.7422,1.7422,1.7419,1.7419,71900000.0
2005-11-14 00:50:00,1.7421,1.7424,1.7419,1.7424,71900000.0
2005-11-14 00:51:00,1.7419,1.7423,1.7419,1.7422,71900000.0
2005-11-14 00:52:00,1.7419,1.7422,1.7419,1.7422,71900000.0
2005-11-14 00:53:00,1.742,1.7422,1.7419,1.7419,71900000.0
2005-11-14 00:54:00,1.7422,1.7422,1.7419,1.7419,71900000.0
2005-11-14 00:55:00,1.7422,1.7422,1.7419,1.7419,71900000.0
2005-11-14 00:56:00,1.7421,1.7423,1.7418,1.742,71900000.0
2005-11-14 00:57:00,1.7422,1.7422,1.7419,1.7419,71900000.0
2005-11-14 00:58:00,1.7422,1.7424,1.7422,1.7424,71900000.0
2005-11-14 00:59:00,1.7421,1.7424,1.7421,1.7424,71900000.0
2005-11-14 01:00:00,1.7421,1.7424,1.7421,1.7424,71900000.0
2005-11-14 01:01:00,1.7424,1.7426,1.7418,1.7418,71900000.0
2005-11-14 01:02:00,1.7422,1.7422,1.742,1.7422,71900000.0
2005-11-14 01:03:00,1.7422,1.7422,1.7417,1.7419,71900000.0
2005-11-14 01:04:00,1.742,1.7421,1.7417,1.7419,71900000.0
2005-11-14 01:05:00,1.742,1.7422,1.7417,1.7422,71900000.0
2005-11-14 01:06:00,1.742,1.7426,1.742,1.7424,71900000.0
2005-11-14 01:07:00,1.7426,1.7426,1.7424,1.7424,71900000.0
2005-11-14 01:08:00,1.7424,1.7424,1.7422,1.7424,71900000.0
2005-11-14 01:09:00,1.742,1.7425,1.742,1.742,71900000.0
2005-11-14 01:10:00,1.7419,1.7422,1.7419,1.7422,71900000.0
2005-11-14 01:11:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 01:12:00,1.7421,1.7422,1.742,1.7422,71900000.0
2005-11-14 01:13:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 01:14:00,1.7421,1.7422,1.7418,1.7418,71900000.0
2005-11-14 01:15:00,1.7421,1.7422,1.7418,1.7422,71900000.0
2005-11-14 01:16:00,1.742,1.7422,1.7418,1.7421,71900000.0
2005-11-14 01:17:00,1.7422,1.7422,1.7422,1.7422,71900000.0
2005-11-14 01:18:00,1.742,1.7421,1.7418,1.7419,71900000.0
2005-11-14 01:19:00,1.7421,1.7421,1.7418,1.7418,71900000.0
2005-11-14 01:20:00,1.7421,1.7422,1.7419,1.7421,71900000.0
2005-11-14 01:21:00,1.7418,1.7422,1.7418,1.7418,71900000.0
2005-11-14 01:22:00,1.7421,1.7422,1.7419,1.7422,71900000.0
2005-11-14 01:23:00,1.7422,1.7424,1.742,1.7424,71900000.0
2005-11-14 01:24:00,1.7422,1.7424,1.7422,1.7422,71900000.0
2005-11-14 01:25:00,1.7424,1.7424,1.7419,1.7419,71900000.0
2005-11-14 01:26:00,1.7421,1.7422,1.742,1.742,71900000.0
2005-11-14 01:27:00,1.7422,1.7422,1.742,1.742,71900000.0
2005-11-14 01:28:00,1.742,1.7422,1.742,1.742,71900000.0
2005-11-14 01:29:00,1.742,1.742,1.7419,1.7419,71900000.0
2005-11-14 01:30:00,1.742,1.7421,1.7415,1.7415,71900000.0
2005-11-14 01:31:00,1.7418,1.742,1.7415,1.7417,71900000.0
2005-11-14 01:32:00,1.7418,1.7418,1.7414,1.7415,71900000.0
2005-11-14 01:33:00,1.7417,1.7419,1.7415,1.7419,71900000.0
2005-11-14 01:34:00,1.7419,1.7419,1.7416,1.7416,71900000.0
2005-11-14 01:35:00,1.7416,1.7416,1.7416,1.7416,71900000.0
2005-11-14 01:36:00,1.7416,1.7416,1.7416,1.7416,71900000.0
2005-11-14 01:37:00,1.7415,1.7416,1.7413,1.7415,71900000.0
2005-11-14 01:38:00,1.7414,1.7414,1.7413,1.7413,71900000.0
2005-11-14 01:39:00,1.7414,1.7416,1.7414,1.7416,71900000.0
2005-11-14 01:40:00,1.7415,1.7415,1.7412,1.7413,71900000.0
2005-11-14 01:41:00,1.7414,1.7418,1.7414,1.7418,71900000.0
2005-11-14 01:42:00,1.7414,1.7416,1.7414,1.7416,71900000.0
2005-11-14 01:43:00,1.7415,1.7418,1.7414,1.7418,71900000.0
2005-11-14 01:44:00,1.7417,1.7419,1.7411,1.7413,71900000.0
2005-11-14 01:45:00,1.7414,1.7416,1.7414,1.7414,71900000.0
2005-11-14 01:46:00,1.7416,1.7418,1.7414,1.7417,71900000.0
2005-11-14 01:47:00,1.7418,1.7419,1.7416,1.7418,71900000.0
2005-11-14 01:48:00,1.7416,1.7416,1.7414,1.7416,71900000.0
2005-11-14 01:49:00,1.7416,1.7416,1.7416,1.7416,71900000.0
2005-11-14 01:50:00,1.7414,1.7414,1.7411,1.7413,71900000.0
2005-11-14 01:51:00,1.7412,1.7414,1.7411,1.7413,71900000.0
2005-11-14 01:52:00,1.7412,1.7414,1.7412,1.7412,71900000.0
2005-11-14 01:53:00,1.7411,1.7412,1.741,1.7412,71900000.0
2005-11-14 01:54:00,1.7411,1.7411,1.7407,1.741,71900000.0
2005-11-14 01:55:00,1.741,1.741,1.7406,1.7408,71900000.0
2005-11-14 01:56:00,1.7407,1.7407,1.7407,1.7407,71900000.0
2005-11-14 01:57:00,1.7402,1.7403,1.74,1.7401,71900000.0
2005-11-14 01:58:00,1.74,1.7405,1.74,1.7403,71900000.0
2005-11-14 01:59:00,1.7405,1.7405,1.7404,1.7404,71900000.0
2005-11-14 02:00:00,1.74212,1.74222,1.74173,1.742,71900000.0
2005-11-14 02:01:00,1.74213,1.74215,1.7418,1.74185,132399999.0
2005-11-14 02:02:00,1.74165,1.74192,1.74164,1.74178,72200000.0
2005-11-14 02:03:00,1.74166,1.74206,1.7416,1.74206,68600000.0
2005-11-14 02:04:00,1.74202,1.74202,1.74139,1.74139,61800000.0
2005-11-14 02:05:00,1.74157,1.74183,1.74157,1.74183,39200000.0
2005-11-14 02:06:00,1.74215,1.74228,1.74207,1.7421,90399999.0
2005-11-14 02:07:00,1.74232,1.74232,1.74228,1.74228,8300000.0
2005-11-14 02:08:00,1.74222,1.7423,1.74222,1.74222,21000000.0
2005-11-14 02:09:00,1.74218,1.74218,1.74215,1.74215,13600000.0
2005-11-14 02:10:00,1.74222,1.74222,1.742,1.74201,42800000.0
2005-11-14 02:11:00,1.7421,1.74214,1.74203,1.74214,56000000.0
2005-11-14 02:12:00,1.74206,1.74206,1.74201,1.74206,67000000.0
2005-11-14 02:13:00,1.7421,1.74215,1.74202,1.7421,71600000.0
2005-11-14 02:14:00,1.74215,1.74215,1.7421,1.7421,53600001.0
2005-11-14 02:15:00,1.74215,1.74215,1.74205,1.74215,14400000.0
2005-11-14 02:16:00,1.74202,1.74208,1.74191,1.74208,41200001.0
2005-11-14 02:17:00,1.74215,1.74215,1.7421,1.7421,32200000.0
2005-11-14 02:18:00,1.7421,1.74215,1.74205,1.74215,85700000.0
2005-11-14 02:19:00,1.7421,1.74215,1.74205,1.74215,75900002.0
2005-11-14 02:20:00,1.74211,1.74211,1.74192,1.74192,83100001.0
2005-11-14 02:21:00,1.74192,1.74202,1.74191,1.74197,94300000.0
2005-11-14 02:22:00,1.74185,1.74219,1.74185,1.74215,37200000.0
2005-11-14 02:23:00,1.7422,1.74225,1.74217,1.7422,36000000.0
2005-11-14 02:24:00,1.74217,1.7422,1.74211,1.74211,89300002.0
2005-11-14 02:25:00,1.74205,1.7422,1.74205,1.74209,42300000.0
2005-11-14 02:26:00,1.74209,1.74209,1.74194,1.742,59400000.0
2005-11-14 02:27:00,1.74193,1.74209,1.74193,1.74207,46900000.0
2005-11-14 02:28:00,1.74198,1.74209,1.74198,1.74202,52900000.0
2005-11-14 02:29:00,1.742,1.742,1.74192,1.74197,34400000.0
2005-11-14 02:30:00,1.74187,1.74189,1.74179,1.74181,47600000.0
2005-11-14 02:31:00,1.7418,1.74185,1.74144,1.74144,87300000.0
2005-11-14 02:32:00,1.7417,1.74175,1.7417,1.7417,59699999.0
2005-11-14 02:33:00,1.74181,1.74183,1.74179,1.74179,33799999.0
2005-11-14 02:34:00,1.7418,1.7418,1.74141,1.74141,58600000.0
2005-11-14 02:35:00,1.74142,1.74163,1.74138,1.74163,64800000.0
2005-11-14 02:36:00,1.74159,1.74159,1.74137,1.74139,104800001.0
2005-11-14 02:37:00,1.74145,1.74158,1.74145,1.74155,44699999.0
2005-11-14 02:38:00,1.74147,1.74155,1.74147,1.74155,29700000.0
2005-11-14 02:39:00,1.74155,1.74155,1.74147,1.74155,75899999.0
2005-11-14 02:40:00,1.7415,1.7415,1.7415,1.7415,38600000.0
2005-11-14 02:41:00,1.74159,1.74186,1.74159,1.74173,43900000.0
2005-11-14 02:42:00,1.74171,1.74173,1.74165,1.74168,100800000.0
2005-11-14 02:43:00,1.74165,1.74173,1.74165,1.74168,22100000.0
2005-11-14 02:44:00,1.74165,1.74175,1.74165,1.74175,117299997.0
2005-11-14 02:45:00,1.7417,1.7417,1.74165,1.74165,35200000.0
2005-11-14 02:46:00,1.7417,1.7418,1.7417,1.74176,41800000.0
2005-11-14 02:47:00,1.74165,1.74165,1.74156,1.74165,41400001.0
2005-11-14 02:48:00,1.74165,1.74165,1.74131,1.74131,35400000.0
2005-11-14 02:49:00,1.74142,1.74151,1.74142,1.74142,58199998.0
2005-11-14 02:50:00,1.7414,1.74145,1.7414,1.74145,20800000.0
2005-11-14 02:51:00,1.74093,1.74119,1.74076,1.74118,45600000.0
2005-11-14 02:52:00,1.74136,1.74136,1.74104,1.74104,64100000.0
2005-11-14 02:53:00,1.74094,1.74097,1.74088,1.74095,40000000.0
2005-11-14 02:54:00,1.741,1.741,1.74087,1.74094,97900000.0
2005-11-14 02:55:00,1.74083,1.74083,1.74072,1.74072,14800000.0
2005-11-14 02:56:00,1.74072,1.74072,1.74053,1.74053,60300001.0
2005-11-14 02:57:00,1.7403,1.74038,1.7396,1.7396,93700000.0
2005-11-14 02:58:00,1.74055,1.74057,1.74052,1.74057,16500000.0
2005-11-14 02:59:00,1.74048,1.74048,1.74032,1.74032,25800000.0
2005-11-14 03:00:00,1.74034,1.74044,1.74031,1.74031,54800000.0
2005-11-14 03:01:00,1.74035,1.74043,1.74035,1.74038,78399998.0
2005-11-14 03:02:00,1.74039,1.74057,1.74039,1.7405,73899998.0
2005-11-14 03:03:00,1.74054,1.7407,1.74047,1.7407,94300000.0
2005-11-14 03:04:00,1.74073,1.74073,1.74062,1.74071,38200000.0
2005-11-14 03:05:00,1.74069,1.74078,1.74065,1.7407,144900001.0
2005-11-14 03:06:00,1.74063,1.74073,1.74057,1.74064,57700000.0
2005-11-14 03:07:00,1.74068,1.74072,1.74061,1.74072,85100002.0
2005-11-14 03:08:00,1.74082,1.74095,1.74082,1.74095,84800000.0
2005-11-14 03:09:00,1.741,1.74116,1.741,1.74116,42800000.0
2005-11-14 03:10:00,1.74108,1.74108,1.74088,1.74097,40600000.0
2005-11-14 03:11:00,1.74102,1.74102,1.74093,1.74097,66200000.0
2005-11-14 03:12:00,1.74108,1.74114,1.74102,1.74103,30600000.0
2005-11-14 03:13:00,1.7412,1.74124,1.74104,1.74117,55200000.0
2005-11-14 03:14:00,1.74118,1.74138,1.74116,1.74138,27400000.0
2005-11-14 03:15:00,1.7415,1.7415,1.74141,1.74141,41000000.0
2005-11-14 03:16:00,1.74145,1.74145,1.7414,1.74145,21499999.0
2005-11-14 03:17:00,1.74122,1.74124,1.74079,1.741,137399999.0
2005-11-14 03:18:00,1.7414,1.74145,1.74138,1.74142,64399999.0
2005-11-14 03:19:00,1.74135,1.7414,1.74135,1.7414,42500000.0
2005-11-14 03:20:00,1.74145,1.74145,1.7414,1.7414,9600000.0
2005-11-14 03:21:00,1.74147,1.74153,1.74147,1.74153,16500000.0
2005-11-14 03:22:00,1.74159,1.7417,1.74147,1.7417,42900000.0
2005-11-14 03:23:00,1.7416,1.7416,1.74138,1.74151,63500000.0
2005-11-14 03:24:00,1.74159,1.74166,1.74155,1.74155,21200000.0
2005-11-14 03:25:00,1.74145,1.74145,1.74134,1.74145,45599999.0
2005-11-14 03:26:00,1.74148,1.74155,1.74145,1.74148,54100000.0
2005-11-14 03:27:00,1.74142,1.74143,1.74108,1.74109,55400000.0
2005-11-14 03:28:00,1.74115,1.74115,1.74108,1.74108,21000000.0
2005-11-14 03:29:00,1.74115,1.74115,1.7411,1.7411,8100000.0
2005-11-14 03:30:00,1.74115,1.74115,1.7411,1.7411,20800000.0
2005-11-14 03:31:00,1.74112,1.74115,1.74112,1.74115,8000000.0
2005-11-14 03:32:00,1.74098,1.74098,1.74069,1.74069,53300000.0
2005-11-14 03:33:00,1.74104,1.74104,1.74102,1.74102,13100000.0
2005-11-14 03:34:00,1.741,1.741,1.74095,1.74095,38699998.0
2005-11-14 03:35:00,1.74074,1.74086,1.74073,1.74078,56700000.0
2005-11-14 03:36:00,1.74094,1.74098,1.74092,1.74098,56700000.0
2005-11-14 03:37:00,1.74105,1.74105,1.741,1.741,11900000.0
2005-11-14 03:38:00,1.74097,1.74097,1.7407,1.7407,43399999.0
2005-11-14 03:39:00,1.74068,1.74073,1.74065,1.74068,67700001.0
2005-11-14 03:40:00,1.74075,1.74075,1.74068,1.74075,58300000.0
2005-11-14 03:41:00,1.74074,1.74085,1.74074,1.74082,6200000.0
2005-11-14 03:42:00,1.74084,1.74092,1.74075,1.74086,60800000.0
2005-11-14 03:43:00,1.74087,1.74087,1.74076,1.74076,27200000.0
2005-11-14 03:44:00,1.74092,1.74098,1.74092,1.74098,4800000.0
2005-11-14 03:45:00,1.74108,1.74115,1.74107,1.74115,31600000.0
2005-11-14 03:46:00,1.7411,1.74118,1.74105,1.74105,46900000.0
2005-11-14 03:47:00,1.74097,1.74118,1.7408,1.74118,31100000.0
2005-11-14 03:48:00,1.74125,1.74155,1.74125,1.74153,50100000.0
2005-11-14 03:49:00,1.74149,1.74149,1.7414,1.74148,7500000.0
2005-11-14 03:50:00,1.74148,1.7415,1.74148,1.7415,13100000.0
2005-11-14 03:51:00,1.74159,1.74169,1.74153,1.74153,75500000.0
2005-11-14 03:52:00,1.74153,1.74187,1.74146,1.74186,85199999.0
2005-11-14 03:53:00,1.74182,1.74211,1.74182,1.74211,71500002.0
2005-11-14 03:54:00,1.74219,1.7422,1.74214,1.74216,114800000.0
2005-11-14 03:55:00,1.74224,1.74231,1.74223,1.74227,24800000.0
2005-11-14 03:56:00,1.7423,1.74236,1.74226,1.74229,44800001.0
2005-11-14 03:57:00,1.74224,1.74241,1.74224,1.74233,55299999.0
2005-11-14 03:58:00,1.74232,1.74242,1.74229,1.74229,23600000.0
2005-11-14 03:59:00,1.74223,1.74232,1.74223,1.74231,56299999.0
2005-11-14 04:00:00,1.74218,1.74218,1.74202,1.74206,26900000.0
2005-11-14 04:01:00,1.74211,1.74218,1.74211,1.74212,37600000.0
2005-11-14 04:02:00,1.74211,1.74211,1.74197,1.742,83600000.0
2005-11-14 04:03:00,1.742,1.742,1.74195,1.742,33900000.0
2005-11-14 04:04:00,1.74197,1.742,1.74196,1.74199,57200002.0
2005-11-14 04:05:00,1.742,1.74205,1.74198,1.74205,34400000.0
2005-11-14 04:06:00,1.74202,1.74217,1.74202,1.74209,50999999.0
2005-11-14 04:07:00,1.7421,1.74215,1.74203,1.74203,82799999.0
2005-11-14 04:08:00,1.74215,1.74215,1.74205,1.74215,63146994.0
2005-11-14 04:09:00,1.74215,1.74215,1.74208,1.7421,63400000.0
2005-11-14 04:10:00,1.74209,1.74209,1.74192,1.74205,106600003.0
2005-11-14 04:11:00,1.74205,1.74205,1.742,1.742,20100000.0
2005-11-14 04:12:00,1.74205,1.74205,1.742,1.742,36700000.0
2005-11-14 04:13:00,1.74208,1.74219,1.74198,1.74198,74800000.0
2005-11-14 04:14:00,1.742,1.74205,1.7419,1.7419,75300000.0
2005-11-14 04:15:00,1.74198,1.74202,1.74189,1.74202,19100000.0
2005-11-14 04:16:00,1.742,1.74205,1.742,1.742,58100000.0
2005-11-14 04:17:00,1.74202,1.74206,1.74202,1.74206,34899999.0
2005-11-14 04:18:00,1.74215,1.74218,1.74215,1.74215,31199999.0
2005-11-14 04:19:00,1.74225,1.74225,1.74225,1.74225,3200000.0
2005-11-14 04:20:00,1.74227,1.74239,1.74227,1.74238,35500000.0
2005-11-14 04:21:00,1.74244,1.74245,1.74237,1.74237,71300000.0
2005-11-14 04:22:00,1.74228,1.7424,1.74228,1.74237,66399999.0
2005-11-14 04:23:00,1.74228,1.74228,1.74206,1.74228,102100000.0
2005-11-14 04:24:00,1.74241,1.74253,1.74241,1.74249,76000000.0
2005-11-14 04:25:00,1.74247,1.74247,1.74243,1.74243,12100000.0
2005-11-14 04:26:00,1.74245,1.74245,1.74235,1.7424,46899998.0
2005-11-14 04:27:00,1.74245,1.74245,1.74238,1.74245,87599998.0
2005-11-14 04:28:00,1.74238,1.74245,1.74235,1.74245,58600001.0
2005-11-14 04:29:00,1.74245,1.74247,1.74238,1.74245,84800001.0
2005-11-14 04:30:00,1.74238,1.74238,1.7423,1.74235,39500000.0
2005-11-14 04:31:00,1.74238,1.74238,1.74219,1.74232,100400000.0
2005-11-14 04:32:00,1.74221,1.74227,1.74219,1.74223,16100000.0
2005-11-14 04:33:00,1.7422,1.74228,1.74208,1.74208,42000000.0
2005-11-14 04:34:00,1.7422,1.7422,1.7422,1.7422,31100001.0
2005-11-14 04:35:00,1.74225,1.74235,1.74225,1.74235,34000000.0
2005-11-14 04:36:00,1.7423,1.74237,1.7422,1.74228,46700000.0
2005-11-14 04:37:00,1.74225,1.74225,1.74215,1.7422,24400000.0
2005-11-14 04:38:00,1.7421,1.74211,1.74197,1.74211,42300000.0
2005-11-14 04:39:00,1.74211,1.74211,1.74204,1.74204,42599998.0
2005-11-14 04:40:00,1.7416,1.74187,1.7416,1.74173,35850000.0
2005-11-14 04:41:00,1.742,1.74205,1.742,1.74205,27900000.0
2005-11-14 04:42:00,1.74202,1.74208,1.742,1.742,58199998.0
2005-11-14 04:43:00,1.74199,1.74217,1.74199,1.74215,93999999.0
2005-11-14 04:44:00,1.7421,1.74215,1.74205,1.74205,67399999.0
2005-11-14 04:45:00,1.7421,1.7421,1.74205,1.74205,3100000.0
2005-11-14 04:46:00,1.74208,1.74208,1.74197,1.74197,11900000.0
2005-11-14 04:47:00,1.74188,1.74195,1.74188,1.7419,83800000.0
2005-11-14 04:48:00,1.74195,1.74195,1.74195,1.74195,15200000.0
2005-11-14 04:49:00,1.74189,1.74202,1.74189,1.74202,33800000.0
2005-11-14 04:50:00,1.7421,1.74216,1.7421,1.7421,23800000.0
2005-11-14 04:51:00,1.74218,1.74225,1.74218,1.74218,15600000.0
2005-11-14 04:52:00,1.74185,1.74194,1.74171,1.74183,71400001.0
2005-11-14 04:53:00,1.74211,1.74211,1.74207,1.74207,10100000.0
2005-11-14 04:54:00,1.74205,1.74205,1.74205,1.74205,2400000.0
2005-11-14 04:55:00,1.74189,1.7419,1.74171,1.74183,30200000.0
2005-11-14 04:56:00,1.74205,1.74215,1.74205,1.74215,11500000.0
2005-11-14 04:57:00,1.74222,1.74233,1.7422,1.74233,86900001.0
2005-11-14 04:58:00,1.74224,1.74236,1.74222,1.74222,33599999.0
2005-11-14 04:59:00,1.7422,1.74223,1.74218,1.74218,80100001.0
2005-11-14 05:00:00,1.74225,1.74225,1.7422,1.7422,26600000.0
2005-11-14 05:01:00,1.74214,1.74226,1.74214,1.74226,20400000.0
2005-11-14 05:02:00,1.74226,1.74226,1.74213,1.74213,31550001.0
2005-11-14 05:03:00,1.74207,1.7421,1.74207,1.7421,8800000.0
2005-11-14 05:04:00,1.7421,1.7421,1.7421,1.7421,9100000.0
2005-11-14 05:05:00,1.74218,1.74222,1.74218,1.74222,66700001.0
2005-11-14 05:06:00,1.74217,1.74225,1.74217,1.7422,33799999.0
2005-11-14 05:07:00,1.7422,1.74222,1.74213,1.7422,17300000.0
2005-11-14 05:08:00,1.74195,1.74195,1.74185,1.74185,23100000.0
2005-11-14 05:09:00,1.74172,1.74175,1.7417,1.7417,15200000.0
2005-11-14 05:10:00,1.74147,1.74147,1.7411,1.74135,80499999.0
2005-11-14 05:11:00,1.74174,1.74181,1.74174,1.74181,13700000.0
2005-11-14 05:12:00,1.74185,1.74185,1.74185,1.74185,9200000.0
2005-11-14 05:13:00,1.7418,1.74185,1.7418,1.7418,30600000.0
2005-11-14 05:14:00,1.74178,1.74185,1.74178,1.7418,59000000.0
2005-11-14 05:15:00,1.74181,1.74181,1.74158,1.74162,57900000.0
2005-11-14 05:16:00,1.74157,1.74157,1.74105,1.7412,47700000.0
2005-11-14 05:17:00,1.74167,1.74167,1.74158,1.74158,34599999.0
2005-11-14 05:18:00,1.74158,1.74172,1.74158,1.74172,52500000.0
2005-11-14 05:19:00,1.7417,1.74175,1.7417,1.74173,57600000.0
2005-11-14 05:20:00,1.74169,1.7418,1.74169,1.74171,62899999.0
2005-11-14 05:21:00,1.74173,1.74184,1.74172,1.74177,19800000.0
2005-11-14 05:22:00,1.74185,1.74185,1.74178,1.74178,62800000.0
2005-11-14 05:23:00,1.74182,1.74182,1.7418,1.7418,48200002.0
2005-11-14 05:24:00,1.74175,1.74186,1.74175,1.74186,44600000.0
2005-11-14 05:25:00,1.7419,1.74195,1.7419,1.74195,25400000.0
2005-11-14 05:26:00,1.74188,1.74192,1.74184,1.74191,138799997.0
2005-11-14 05:27:00,1.74191,1.74191,1.74184,1.74184,11600000.0
2005-11-14 05:28:00,1.74185,1.74185,1.74178,1.74178,44499999.0
2005-11-14 05:29:00,1.7418,1.7418,1.74175,1.7418,48100000.0
2005-11-14 05:30:00,1.74157,1.74162,1.74105,1.74105,66699999.0
2005-11-14 05:31:00,1.74176,1.74176,1.74166,1.74166,23700000.0
2005-11-14 05:32:00,1.7413,1.74159,1.74118,1.7412,73599999.0
2005-11-14 05:33:00,1.74135,1.74153,1.74113,1.74153,81200000.0
2005-11-14 05:34:00,1.74173,1.74175,1.74145,1.74175,88400000.0
2005-11-14 05:35:00,1.74121,1.74162,1.74121,1.7415,72870000.0
2005-11-14 05:36:00,1.7417,1.74175,1.7417,1.74175,32100000.0
2005-11-14 05:37:00,1.74151,1.74159,1.74141,1.74141,25200000.0
2005-11-14 05:38:00,1.74146,1.74149,1.74125,1.74149,34100000.0
2005-11-14 05:39:00,1.7417,1.7417,1.74167,1.74167,33300000.0
2005-11-14 05:40:00,1.74175,1.74175,1.7416,1.7417,83599999.0
2005-11-14 05:41:00,1.7417,1.74175,1.74165,1.74165,62200000.0
2005-11-14 05:42:00,1.74173,1.74177,1.74173,1.74177,11700000.0
2005-11-14 05:43:00,1.74172,1.74175,1.7417,1.74172,26900000.0
2005-11-14 05:44:00,1.74141,1.74172,1.74123,1.74154,76799998.0
2005-11-14 05:45:00,1.74173,1.74173,1.74173,1.74173,29000000.0
2005-11-14 05:46:00,1.74172,1.74183,1.74172,1.74183,11000000.0
2005-11-14 05:47:00,1.74191,1.74203,1.74191,1.74203,75899999.0
2005-11-14 05:48:00,1.74207,1.74213,1.74202,1.74213,38400000.0
2005-11-14 05:49:00,1.74199,1.74204,1.74199,1.74202,39700000.0
2005-11-14 05:50:00,1.74202,1.74213,1.74202,1.74213,31800000.0
2005-11-14 05:51:00,1.74208,1.7422,1.74208,1.7422,23900000.0
2005-11-14 05:52:00,1.7422,1.74225,1.7422,1.74225,16100000.0
2005-11-14 05:53:00,1.7422,1.74225,1.74215,1.74222,49800000.0
2005-11-14 05:54:00,1.74225,1.74227,1.7421,1.74225,52200000.0
2005-11-14 05:55:00,1.74215,1.74215,1.74209,1.7421,33000000.0
2005-11-14 05:56:00,1.74214,1.74251,1.74214,1.74248,67499999.0
2005-11-14 05:57:00,1.74259,1.74272,1.74259,1.74272,25400000.0
2005-11-14 05:58:00,1.74273,1.74273,1.74256,1.7426,49700000.0
2005-11-14 05:59:00,1.74256,1.74276,1.74253,1.74263,87699998.0
2005-11-14 06:00:00,1.74269,1.74285,1.74269,1.74277,79500002.0
2005-11-14 06:01:00,1.74282,1.74282,1.74271,1.74275,16300000.0
2005-11-14 06:02:00,1.74297,1.74333,1.74297,1.74333,21500001.0
2005-11-14 06:03:00,1.74353,1.74353,1.7434,1.74351,47199999.0
2005-11-14 06:04:00,1.74348,1.74352,1.74348,1.74352,11500000.0
2005-11-14 06:05:00,1.74348,1.74406,1.74344,1.74401,76099999.0
2005-11-14 06:06:00,1.74419,1.74517,1.74419,1.74477,70300000.0
2005-11-14 06:07:00,1.74463,1.74463,1.74444,1.7445,55600001.0
2005-11-14 06:08:00,1.74438,1.74438,1.74413,1.74423,48400000.0
2005-11-14 06:09:00,1.74425,1.74444,1.74425,1.7443,83399999.0
2005-11-14 06:10:00,1.74434,1.7444,1.74423,1.7444,23700000.0
2005-11-14 06:11:00,1.74447,1.74447,1.74422,1.74423,138000002.0
2005-11-14 06:12:00,1.74427,1.74427,1.74401,1.74405,54600000.0
2005-11-14 06:13:00,1.74422,1.74432,1.74413,1.74421,100499999.0
2005-11-14 06:14:00,1.74418,1.74423,1.7441,1.7441,23200000.0
2005-11-14 06:15:00,1.74416,1.74423,1.74409,1.74423,48999999.0
2005-11-14 06:16:00,1.74416,1.74417,1.74396,1.74396,52100000.0
2005-11-14 06:17:00,1.74405,1.74415,1.74395,1.74406,71800000.0
2005-11-14 06:18:00,1.74408,1.74414,1.74406,1.74407,89300000.0
2005-11-14 06:19:00,1.74431,1.74494,1.74431,1.7449,31400000.0
2005-11-14 06:20:00,1.7447,1.7447,1.74439,1.74439,37700001.0
2005-11-14 06:21:00,1.7442,1.74428,1.7442,1.7442,91900001.0
2005-11-14 06:22:00,1.74415,1.74421,1.7441,1.7441,102099997.0
2005-11-14 06:23:00,1.74411,1.74411,1.74404,1.7441,27100000.0
2005-11-14 06:24:00,1.74415,1.7442,1.74398,1.7442,101699999.0
2005-11-14 06:25:00,1.74431,1.74431,1.74422,1.74427,30400001.0
2005-11-14 06:26:00,1.74428,1.74442,1.74428,1.74442,60599999.0
2005-11-14 06:27:00,1.74438,1.74468,1.74438,1.74468,43500000.0
2005-11-14 06:28:00,1.74453,1.74453,1.74438,1.74439,33000001.0
2005-11-14 06:29:00,1.74439,1.7444,1.74433,1.7444,35800000.0
2005-11-14 06:30:00,1.74431,1.74442,1.74419,1.74435,85599999.0
2005-11-14 06:31:00,1.74435,1.7445,1.74435,1.7445,39499999.0
2005-11-14 06:32:00,1.7445,1.7445,1.74447,1.7445,112100001.0
2005-11-14 06:33:00,1.74457,1.74461,1.74442,1.74449,75299999.0
2005-11-14 06:34:00,1.74438,1.74457,1.74438,1.74452,121399999.0
2005-11-14 06:35:00,1.74451,1.74459,1.74445,1.74445,85299999.0
2005-11-14 06:36:00,1.74447,1.7445,1.74441,1.74441,71300001.0
2005-11-14 06:37:00,1.74447,1.74452,1.74442,1.74442,52400000.0
2005-11-14 06:38:00,1.74445,1.74445,1.74445,1.74445,10300000.0
2005-11-14 06:39:00,1.74442,1.74452,1.74442,1.74442,47100000.0
2005-11-14 06:40:00,1.74439,1.74452,1.74435,1.74435,48300000.0
2005-11-14 06:41:00,1.74435,1.74435,1.74428,1.74435,69800001.0
2005-11-14 06:42:00,1.74438,1.74442,1.74438,1.74442,23500000.0
2005-11-14 06:43:00,1.74447,1.7445,1.74447,1.74447,31400000.0
2005-11-14 06:44:00,1.74448,1.74449,1.74443,1.74448,63299999.0
2005-11-14 06:45:00,1.74453,1.74459,1.74444,1.74455,28699999.0
2005-11-14 06:46:00,1.74457,1.74459,1.74451,1.74454,63399999.0
2005-11-14 06:47:00,1.7445,1.74457,1.74447,1.74455,106099999.0
2005-11-14 06:48:00,1.74452,1.74452,1.74433,1.74439,30100000.0
2005-11-14 06:49:00,1.74425,1.74425,1.74425,1.74425,10800000.0
2005-11-14 06:50:00,1.74435,1.7445,1.74435,1.74441,76600002.0
2005-11-14 06:51:00,1.74441,1.7445,1.74441,1.74448,38000000.0
2005-11-14 06:52:00,1.74456,1.74468,1.74441,1.74441,44000000.0
2005-11-14 06:53:00,1.74485,1.74507,1.74485,1.74499,46600001.0
2005-11-14 06:54:00,1.74507,1.74513,1.74503,1.74513,12800000.0
2005-11-14 06:55:00,1.74519,1.74525,1.74512,1.74512,75399998.0
2005-11-14 06:56:00,1.74501,1.74509,1.74501,1.74509,27200000.0
2005-11-14 06:57:00,1.74494,1.74494,1.74483,1.74491,85900002.0
2005-11-14 06:58:00,1.74495,1.74495,1.74467,1.74475,64300002.0
2005-11-14 06:59:00,1.74477,1.74488,1.74458,1.74484,76200000.0
2005-11-14 07:00:00,1.74457,1.74477,1.74452,1.74455,47900000.0
2005-11-14 07:01:00,1.74464,1.74482,1.74464,1.74482,63700001.0
2005-11-14 07:02:00,1.74489,1.74489,1.7448,1.7448,31000000.0
2005-11-14 07:03:00,1.7447,1.74477,1.7447,1.7447,96499999.0
2005-11-14 07:04:00,1.74475,1.74475,1.7447,1.7447,28300000.0
2005-11-14 07:05:00,1.74474,1.74492,1.74474,1.74492,19000000.0
2005-11-14 07:06:00,1.74499,1.74499,1.74491,1.74491,26400000.0
2005-11-14 07:07:00,1.74497,1.74497,1.7449,1.7449,39000000.0
2005-11-14 07:08:00,1.74495,1.74495,1.74487,1.74495,27900000.0
2005-11-14 07:09:00,1.74486,1.74487,1.74472,1.74487,52200000.0
2005-11-14 07:10:00,1.7449,1.74495,1.7449,1.74495,18100000.0
2005-11-14 07:11:00,1.74495,1.74508,1.74495,1.74495,66500000.0
2005-11-14 07:12:00,1.74503,1.74509,1.74495,1.74509,49800001.0
2005-11-14 07:13:00,1.74512,1.74512,1.74495,1.74497,65999999.0
2005-11-14 07:14:00,1.74494,1.74508,1.74494,1.745,115100002.0
2005-11-14 07:15:00,1.74503,1.74503,1.74482,1.74502,64299999.0
2005-11-14 07:16:00,1.745,1.745,1.74487,1.74487,26300000.0
2005-11-14 07:17:00,1.74488,1.74494,1.74481,1.74487,17650000.0
2005-11-14 07:18:00,1.74477,1.74477,1.74466,1.74473,87500001.0
2005-11-14 07:19:00,1.74488,1.74488,1.74477,1.74477,57299999.0
2005-11-14 07:20:00,1.74478,1.74485,1.74475,1.74485,94099998.0
2005-11-14 07:21:00,1.7448,1.74487,1.7448,1.74485,70499999.0
2005-11-14 07:22:00,1.74478,1.74485,1.74478,1.74485,52099999.0
2005-11-14 07:23:00,1.74485,1.74485,1.7448,1.7448,12900000.0
2005-11-14 07:24:00,1.7448,1.74485,1.74475,1.7448,64400000.0
2005-11-14 07:25:00,1.74483,1.74492,1.74467,1.74467,60700000.0
2005-11-14 07:26:00,1.7446,1.74465,1.7446,1.74465,85500000.0
2005-11-14 07:27:00,1.74455,1.74465,1.74455,1.74458,62700000.0
2005-11-14 07:28:00,1.74451,1.74451,1.74425,1.74438,89600000.0
2005-11-14 07:29:00,1.74438,1.7446,1.74437,1.7446,37599999.0
2005-11-14 07:30:00,1.74469,1.74469,1.74466,1.74466,17600000.0
2005-11-14 07:31:00,1.74475,1.74491,1.74475,1.7449,64900001.0
2005-11-14 07:32:00,1.74492,1.74503,1.74492,1.74499,81200001.0
2005-11-14 07:33:00,1.74517,1.74521,1.74503,1.74508,85599999.0
2005-11-14 07:34:00,1.74503,1.7451,1.74502,1.74502,61000000.0
2005-11-14 07:35:00,1.7451,1.7451,1.74493,1.74493,66100000.0
2005-11-14 07:36:00,1.74497,1.74497,1.74475,1.74475,39800001.0
2005-11-14 07:37:00,1.74479,1.74499,1.74474,1.74484,57600000.0
2005-11-14 07:38:00,1.74478,1.74487,1.74473,1.74473,67100000.0
2005-11-14 07:39:00,1.74483,1.74487,1.74476,1.74481,139700002.0
2005-11-14 07:40:00,1.7448,1.74485,1.74472,1.7448,75700000.0
2005-11-14 07:41:00,1.74485,1.74485,1.7448,1.7448,26200000.0
2005-11-14 07:42:00,1.7448,1.74485,1.74475,1.74475,56100000.0
2005-11-14 07:43:00,1.74488,1.74488,1.7448,1.7448,148799997.0
2005-11-14 07:44:00,1.7448,1.74487,1.74477,1.74487,47300000.0
2005-11-14 07:45:00,1.74487,1.74492,1.74459,1.74459,41600000.0
2005-11-14 07:46:00,1.74455,1.74475,1.74455,1.74463,112899998.0
2005-11-14 07:47:00,1.74459,1.74466,1.74459,1.74466,17200000.0
2005-11-14 07:48:00,1.74482,1.74482,1.74476,1.74476,21500000.0
2005-11-14 07:49:00,1.74483,1.74483,1.74474,1.74483,36800000.0
2005-11-14 07:50:00,1.74477,1.74477,1.7447,1.7447,3800000.0
2005-11-14 07:51:00,1.74479,1.74486,1.74467,1.74467,95800001.0
2005-11-14 07:52:00,1.74467,1.74475,1.74453,1.74465,85200000.0
2005-11-14 07:53:00,1.74451,1.74451,1.74442,1.74442,32400001.0
2005-11-14 07:54:00,1.74437,1.74437,1.74429,1.7443,64200001.0
2005-11-14 07:55:00,1.7443,1.74433,1.7443,1.74433,22100001.0
2005-11-14 07:56:00,1.74438,1.74443,1.7443,1.74435,84900000.0
2005-11-14 07:57:00,1.7444,1.7444,1.7444,1.7444,31100000.0
2005-11-14 07:58:00,1.74431,1.74432,1.7443,1.7443,25100000.0
2005-11-14 07:59:00,1.74417,1.7443,1.74413,1.7443,43700001.0
2005-11-14 08:00:00,1.7441,1.7441,1.7441,1.7441,14800000.0
2005-11-14 08:01:00,1.7442,1.74436,1.7442,1.74425,77500001.0
2005-11-14 08:02:00,1.74433,1.74447,1.74433,1.74447,54800000.0
2005-11-14 08:03:00,1.74456,1.74473,1.74456,1.7447,49799999.0
2005-11-14 08:04:00,1.74468,1.74477,1.74461,1.74476,84600001.0
2005-11-14 08:05:00,1.74477,1.74477,1.74464,1.74475,84399998.0
2005-11-14 08:06:00,1.74466,1.74472,1.74466,1.74472,30000001.0
2005-11-14 08:07:00,1.7446,1.74471,1.7446,1.74462,77500001.0
2005-11-14 08:08:00,1.74463,1.74498,1.74463,1.74498,28500000.0
2005-11-14 08:09:00,1.74497,1.74498,1.7449,1.74497,44900001.0
2005-11-14 08:10:00,1.74485,1.74498,1.74477,1.74488,158900002.0
2005-11-14 08:11:00,1.7449,1.7449,1.74475,1.74486,49600001.0
2005-11-14 08:12:00,1.74487,1.7449,1.74481,1.74481,64999999.0
2005-11-14 08:13:00,1.74478,1.74481,1.74474,1.74476,60600000.0
2005-11-14 08:14:00,1.74478,1.74483,1.74472,1.74483,14900000.0
2005-11-14 08:15:00,1.74495,1.74495,1.74485,1.7449,66300000.0
2005-11-14 08:16:00,1.74487,1.74506,1.74485,1.74485,48100000.0
2005-11-14 08:17:00,1.74494,1.74505,1.74485,1.745,112700000.0
2005-11-14 08:18:00,1.74507,1.74527,1.74507,1.74517,48000000.0
2005-11-14 08:19:00,1.74518,1.74524,1.74514,1.74524,51800000.0
2005-11-14 08:20:00,1.74518,1.74518,1.74474,1.74492,65100000.0
2005-11-14 08:21:00,1.74489,1.74503,1.74485,1.74497,120499998.0
2005-11-14 08:22:00,1.74502,1.74502,1.74489,1.74498,63400000.0
2005-11-14 08:23:00,1.74509,1.74511,1.74509,1.74511,3400000.0
2005-11-14 08:24:00,1.74509,1.7451,1.74497,1.74507,22000000.0
2005-11-14 08:25:00,1.74499,1.74508,1.74497,1.74504,86500003.0
2005-11-14 08:26:00,1.74499,1.74501,1.74488,1.74492,80499999.0
2005-11-14 08:27:00,1.74492,1.745,1.74468,1.74476,53800000.0
2005-11-14 08:28:00,1.74462,1.74475,1.74462,1.7447,108899998.0
2005-11-14 08:29:00,1.74468,1.74474,1.74466,1.74474,53600000.0
2005-11-14 08:30:00,1.74468,1.74468,1.74462,1.74462,55200000.0
2005-11-14 08:31:00,1.74461,1.74472,1.74458,1.74466,56099999.0
2005-11-14 08:32:00,1.74464,1.74467,1.74458,1.74466,76100000.0
2005-11-14 08:33:00,1.74453,1.74468,1.74445,1.74445,87900001.0
2005-11-14 08:34:00,1.74447,1.74447,1.74436,1.74441,65100001.0
2005-11-14 08:35:00,1.7445,1.74461,1.74449,1.7445,40800000.0
2005-11-14 08:36:00,1.74453,1.74462,1.7445,1.74456,49600000.0
2005-11-14 08:37:00,1.74449,1.74465,1.74449,1.74465,14000000.0
2005-11-14 08:38:00,1.74471,1.74471,1.74464,1.74464,37400000.0
2005-11-14 08:39:00,1.74469,1.74475,1.74455,1.7446,85699999.0
2005-11-14 08:40:00,1.74454,1.74455,1.74409,1.74418,65300000.0
2005-11-14 08:41:00,1.74417,1.74428,1.74415,1.74421,81500000.0
2005-11-14 08:42:00,1.74427,1.74437,1.74414,1.7442,69399998.0
2005-11-14 08:43:00,1.74414,1.74416,1.74392,1.74392,32200000.0
2005-11-14 08:44:00,1.74402,1.7443,1.74402,1.74427,33200000.0
2005-11-14 08:45:00,1.74433,1.74447,1.74432,1.7444,66069999.0
2005-11-14 08:46:00,1.74438,1.74442,1.74429,1.74429,74500000.0
2005-11-14 08:47:00,1.7443,1.74439,1.7443,1.74431,62449999.0
2005-11-14 08:48:00,1.74437,1.74437,1.74424,1.74424,36800000.0
2005-11-14 08:49:00,1.74423,1.74435,1.74411,1.74413,69200000.0
2005-11-14 08:50:00,1.74409,1.7442,1.74409,1.7442,74800000.0
2005-11-14 08:51:00,1.7442,1.74425,1.7442,1.74425,13500000.0
2005-11-14 08:52:00,1.74415,1.74416,1.74409,1.74411,35200000.0
2005-11-14 08:53:00,1.7441,1.74411,1.74403,1.74403,17600000.0
2005-11-14 08:54:00,1.744,1.744,1.74398,1.744,47200000.0
2005-11-14 08:55:00,1.74403,1.7441,1.74398,1.74407,101100000.0
2005-11-14 08:56:00,1.74401,1.74401,1.74385,1.74385,31700000.0
2005-11-14 08:57:00,1.74393,1.74397,1.74383,1.74397,65400001.0
2005-11-14 08:58:00,1.74402,1.7441,1.74395,1.744,51100000.0
2005-11-14 08:59:00,1.74403,1.74403,1.74392,1.74392,33000000.0
2005-11-14 09:00:00,1.74397,1.74411,1.74397,1.74405,76099999.0
2005-11-14 09:01:00,1.74411,1.74418,1.74411,1.74417,50000001.0
2005-11-14 09:02:00,1.74412,1.74421,1.74412,1.74416,24000000.0
2005-11-14 09:03:00,1.74418,1.74423,1.74409,1.74423,80900001.0
2005-11-14 09:04:00,1.74422,1.74439,1.74417,1.74417,96200001.0
2005-11-14 09:05:00,1.74427,1.74433,1.74427,1.74433,14400000.0
2005-11-14 09:06:00,1.7444,1.7444,1.74425,1.74425,33100000.0
2005-11-14 09:07:00,1.74418,1.74437,1.74416,1.74423,105899998.0
2005-11-14 09:08:00,1.74422,1.74422,1.74409,1.7442,99000001.0
2005-11-14 09:09:00,1.74422,1.74422,1.74402,1.74412,88900001.0
2005-11-14 09:10:00,1.74419,1.74422,1.744,1.744,34299999.0
2005-11-14 09:11:00,1.744,1.744,1.74387,1.74391,80099998.0
2005-11-14 09:12:00,1.744,1.7441,1.744,1.74405,88000000.0
2005-11-14 09:13:00,1.74407,1.74413,1.74406,1.74413,15800000.0
2005-11-14 09:14:00,1.744,1.74404,1.7436,1.7438,56199999.0
2005-11-14 09:15:00,1.74368,1.74368,1.74346,1.74349,16000000.0
2005-11-14 09:16:00,1.74329,1.74329,1.7431,1.7431,32399999.0
2005-11-14 09:17:00,1.74308,1.74316,1.74293,1.74293,53199999.0
2005-11-14 09:18:00,1.743,1.7431,1.743,1.74307,47100001.0
2005-11-14 09:19:00,1.74332,1.74371,1.74332,1.74371,15800000.0
2005-11-14 09:20:00,1.74357,1.74357,1.74312,1.74318,91900000.0
2005-11-14 09:21:00,1.74322,1.74324,1.74307,1.74307,28500000.0
2005-11-14 09:22:00,1.74303,1.74306,1.74302,1.74304,48800000.0
2005-11-14 09:23:00,1.74306,1.74313,1.74298,1.74313,33100000.0
2005-11-14 09:24:00,1.743,1.743,1.74285,1.74296,27600000.0
2005-11-14 09:25:00,1.74295,1.74309,1.74295,1.74295,86299999.0
2005-11-14 09:26:00,1.74308,1.74319,1.74306,1.74316,56500001.0
2005-11-14 09:27:00,1.74317,1.74327,1.74307,1.74327,56100001.0
2005-11-14 09:28:00,1.74332,1.74343,1.74331,1.74333,48500000.0
2005-11-14 09:29:00,1.74343,1.74353,1.74339,1.74353,35200000.0
2005-11-14 09:30:00,1.74347,1.74355,1.74344,1.74354,45400000.0
2005-11-14 09:31:00,1.74359,1.74378,1.74358,1.74365,38500000.0
2005-11-14 09:32:00,1.74375,1.74405,1.74375,1.74401,51100000.0
2005-11-14 09:33:00,1.74408,1.74413,1.74401,1.74403,35100000.0
2005-11-14 09:34:00,1.74405,1.74409,1.74379,1.74379,8700000.0
2005-11-14 09:35:00,1.74369,1.74373,1.74353,1.7436,25600000.0
2005-11-14 09:36:00,1.7435,1.74365,1.74344,1.74353,64600000.0
2005-11-14 09:37:00,1.74354,1.74365,1.74353,1.74354,46000000.0
2005-11-14 09:38:00,1.74353,1.74353,1.74332,1.74345,42700000.0
2005-11-14 09:39:00,1.74348,1.74363,1.74348,1.74358,66200000.0
2005-11-14 09:40:00,1.74357,1.74365,1.74354,1.74365,116700000.0
2005-11-14 09:41:00,1.74342,1.7438,1.74342,1.74374,49600001.0
2005-11-14 09:42:00,1.74382,1.74398,1.74382,1.74396,43700001.0
2005-11-14 09:43:00,1.74402,1.7442,1.74402,1.7442,11300000.0
2005-11-14 09:44:00,1.74439,1.74466,1.74437,1.74437,79299999.0
2005-11-14 09:45:00,1.7442,1.7442,1.74396,1.74396,16400000.0
2005-11-14 09:46:00,1.74388,1.74388,1.74356,1.74372,40100000.0
2005-11-14 09:47:00,1.74387,1.74424,1.74387,1.7442,29600000.0
2005-11-14 09:48:00,1.74413,1.7442,1.7441,1.74412,36000000.0
2005-11-14 09:49:00,1.7442,1.74426,1.74419,1.74425,54700000.0
2005-11-14 09:50:00,1.74432,1.74436,1.74432,1.74436,13200000.0
2005-11-14 09:51:00,1.74447,1.7445,1.74443,1.7445,36900000.0
2005-11-14 09:52:00,1.74448,1.74456,1.74443,1.74449,69000001.0
2005-11-14 09:53:00,1.74445,1.74455,1.7444,1.7444,63700000.0
2005-11-14 09:54:00,1.74437,1.7445,1.74431,1.7445,89900000.0
2005-11-14 09:55:00,1.74472,1.74492,1.74468,1.74478,62499999.0
2005-11-14 09:56:00,1.74478,1.74478,1.74473,1.74478,23500000.0
2005-11-14 09:57:00,1.74458,1.74458,1.74418,1.74428,65099998.0
2005-11-14 09:58:00,1.74437,1.74437,1.7437,1.7437,50100000.0
2005-11-14 09:59:00,1.74353,1.74381,1.74353,1.74371,51099999.0
2005-11-14 10:00:00,1.74372,1.74372,1.74342,1.74342,29800000.0
2005-11-14 10:01:00,1.74343,1.74371,1.74343,1.74371,37800000.0
2005-11-14 10:02:00,1.74387,1.74413,1.74387,1.74404,18800000.0
2005-11-14 10:03:00,1.74407,1.74411,1.74386,1.74386,21500000.0
2005-11-14 10:04:00,1.74381,1.74394,1.74381,1.7439,90200001.0
2005-11-14 10:05:00,1.74392,1.74403,1.74392,1.74399,82200000.0
2005-11-14 10:06:00,1.74395,1.74398,1.7438,1.7438,54500000.0
2005-11-14 10:07:00,1.74388,1.74399,1.74388,1.74395,111899999.0
2005-11-14 10:08:00,1.74394,1.74404,1.74394,1.74401,23800000.0
2005-11-14 10:09:00,1.74411,1.74423,1.74411,1.7442,40100000.0
2005-11-14 10:10:00,1.74416,1.74418,1.74405,1.74418,130099999.0
2005-11-14 10:11:00,1.74406,1.74406,1.74378,1.74386,39700000.0
2005-11-14 10:12:00,1.74392,1.744,1.7439,1.74395,55699999.0
2005-11-14 10:13:00,1.74385,1.744,1.74385,1.744,17200000.0
2005-11-14 10:14:00,1.74397,1.74405,1.74396,1.74397,52100000.0
2005-11-14 10:15:00,1.74405,1.74455,1.74405,1.74451,52500000.0
2005-11-14 10:16:00,1.7445,1.74458,1.7445,1.74452,88600002.0
2005-11-14 10:17:00,1.74443,1.74443,1.74436,1.74439,47700000.0
2005-11-14 10:18:00,1.74455,1.74497,1.74455,1.74495,45400001.0
2005-11-14 10:19:00,1.74493,1.74497,1.7445,1.74454,107499999.0
2005-11-14 10:20:00,1.74447,1.74452,1.74442,1.7445,57500000.0
2005-11-14 10:21:00,1.74447,1.74447,1.74427,1.74429,88000001.0
2005-11-14 10:22:00,1.74412,1.74412,1.74375,1.7438,26500000.0
2005-11-14 10:23:00,1.74382,1.74402,1.74382,1.74382,87400000.0
2005-11-14 10:24:00,1.74375,1.744,1.74375,1.74394,44799999.0
2005-11-14 10:25:00,1.74388,1.74419,1.74386,1.74419,70599999.0
2005-11-14 10:26:00,1.74432,1.74442,1.74423,1.74439,68500000.0
2005-11-14 10:27:00,1.74448,1.74454,1.74441,1.74442,48600000.0
2005-11-14 10:28:00,1.74442,1.74447,1.74441,1.74447,73100001.0
2005-11-14 10:29:00,1.74438,1.7444,1.74432,1.74432,37299999.0
2005-11-14 10:30:00,1.7444,1.74449,1.74436,1.74436,68900000.0
2005-11-14 10:31:00,1.74431,1.74452,1.74431,1.74452,112400003.0
2005-11-14 10:32:00,1.74454,1.74469,1.74454,1.74467,31200000.0
2005-11-14 10:33:00,1.74468,1.74482,1.74468,1.74482,48000001.0
2005-11-14 10:34:00,1.7449,1.74508,1.7449,1.74507,61700000.0
2005-11-14 10:35:00,1.74525,1.74575,1.74525,1.7457,47100000.0
2005-11-14 10:36:00,1.74585,1.74595,1.74585,1.74595,14700000.0
2005-11-14 10:37:00,1.7461,1.74622,1.746,1.74622,121999998.0
2005-11-14 10:38:00,1.74624,1.74678,1.74616,1.74678,81100000.0
2005-11-14 10:39:00,1.74675,1.74685,1.74653,1.74653,100300002.0
2005-11-14 10:40:00,1.74652,1.74661,1.74645,1.7465,68100000.0
2005-11-14 10:41:00,1.74644,1.74655,1.74614,1.74614,70100000.0
2005-11-14 10:42:00,1.74617,1.74625,1.74606,1.74606,38400000.0
2005-11-14 10:43:00,1.74615,1.74623,1.74613,1.74623,116499999.0
2005-11-14 10:44:00,1.7463,1.74682,1.7463,1.74682,113299995.0
2005-11-14 10:45:00,1.74688,1.74703,1.74688,1.747,69500001.0
2005-11-14 10:46:00,1.74688,1.74698,1.74675,1.74675,20200000.0
2005-11-14 10:47:00,1.74676,1.74681,1.74667,1.74678,111599998.0
2005-11-14 10:48:00,1.74648,1.74648,1.74617,1.74617,34500000.0
2005-11-14 10:49:00,1.74634,1.74646,1.74634,1.74644,35400001.0
2005-11-14 10:50:00,1.74631,1.74631,1.74619,1.74627,65800001.0
2005-11-14 10:51:00,1.74635,1.74636,1.74625,1.74625,87900001.0
2005-11-14 10:52:00,1.74635,1.74635,1.74616,1.7462,48199999.0
2005-11-14 10:53:00,1.74616,1.74632,1.74614,1.74632,32000000.0
2005-11-14 10:54:00,1.74638,1.74661,1.74636,1.74661,16300000.0
2005-11-14 10:55:00,1.74665,1.74681,1.74651,1.74681,40200000.0
2005-11-14 10:56:00,1.74694,1.7474,1.74694,1.7474,172599999.0
2005-11-14 10:57:00,1.74742,1.74742,1.74715,1.7472,79600000.0
2005-11-14 10:58:00,1.74719,1.74721,1.74692,1.74704,114600001.0
2005-11-14 10:59:00,1.74703,1.74726,1.74691,1.74691,120800001.0
2005-11-14 11:00:00,1.74683,1.74709,1.74676,1.74707,111899999.0
2005-11-14 11:01:00,1.74696,1.74703,1.74683,1.74703,87000000.0
2005-11-14 11:02:00,1.74731,1.74824,1.74731,1.74818,71100000.0
2005-11-14 11:03:00,1.7482,1.74877,1.74818,1.74877,84900001.0
2005-11-14 11:04:00,1.74882,1.74889,1.74864,1.74864,26400000.0
2005-11-14 11:05:00,1.74867,1.74867,1.74844,1.74864,136300000.0
2005-11-14 11:06:00,1.74862,1.74883,1.74849,1.74875,46300000.0
2005-11-14 11:07:00,1.74879,1.74889,1.7486,1.7486,30900000.0
2005-11-14 11:08:00,1.74857,1.74857,1.74846,1.74848,132199998.0
2005-11-14 11:09:00,1.74838,1.74838,1.74817,1.74817,9100000.0
2005-11-14 11:10:00,1.7482,1.74865,1.7482,1.74865,110699999.0
2005-11-14 11:11:00,1.74873,1.74881,1.74872,1.74872,64200000.0
2005-11-14 11:12:00,1.74867,1.74867,1.74839,1.74841,59800000.0
2005-11-14 11:13:00,1.74825,1.74849,1.7482,1.74849,26200000.0
2005-11-14 11:14:00,1.74849,1.7487,1.74847,1.74867,54199999.0
2005-11-14 11:15:00,1.74878,1.74909,1.74876,1.74903,81400001.0
2005-11-14 11:16:00,1.749,1.74916,1.7489,1.74915,88700002.0
2005-11-14 11:17:00,1.74903,1.74938,1.74903,1.74928,95400000.0
2005-11-14 11:18:00,1.74925,1.74934,1.74921,1.74932,94999998.0
2005-11-14 11:19:00,1.74919,1.74927,1.74918,1.74922,46900000.0
2005-11-14 11:20:00,1.74917,1.74917,1.74908,1.74908,5800000.0
2005-11-14 11:21:00,1.74898,1.74907,1.74878,1.74907,36100000.0
2005-11-14 11:22:00,1.74913,1.74927,1.74904,1.74927,112300000.0
2005-11-14 11:23:00,1.74929,1.74943,1.74926,1.74943,42700000.0
2005-11-14 11:24:00,1.74941,1.74941,1.74928,1.74931,64799999.0
2005-11-14 11:25:00,1.74908,1.7491,1.74898,1.74898,43900000.0
2005-11-14 11:26:00,1.74899,1.74913,1.74899,1.74905,40199999.0
2005-11-14 11:27:00,1.74909,1.7492,1.74905,1.74909,59900000.0
2005-11-14 11:28:00,1.74912,1.74912,1.74892,1.74892,78800000.0
2005-11-14 11:29:00,1.74896,1.74896,1.7487,1.7487,71300000.0
2005-11-14 11:30:00,1.74862,1.74864,1.74738,1.74813,138100000.0
2005-11-14 11:31:00,1.74824,1.74844,1.74823,1.74844,61400000.0
2005-11-14 11:32:00,1.74835,1.74835,1.74821,1.74821,69150000.0
2005-11-14 11:33:00,1.74801,1.74801,1.74749,1.74752,31700000.0
2005-11-14 11:34:00,1.74752,1.74767,1.74749,1.74755,31500000.0
2005-11-14 11:35:00,1.74749,1.74755,1.74742,1.74755,50100000.0
2005-11-14 11:36:00,1.74748,1.74752,1.74736,1.7474,71500000.0
2005-11-14 11:37:00,1.74737,1.74756,1.74735,1.74756,61300000.0
2005-11-14 11:38:00,1.74758,1.74763,1.74742,1.74763,79800003.0
2005-11-14 11:39:00,1.74758,1.74783,1.74758,1.74783,86799999.0
2005-11-14 11:40:00,1.74773,1.74807,1.74773,1.74794,76099999.0
2005-11-14 11:41:00,1.74788,1.74788,1.74776,1.74776,24300000.0
2005-11-14 11:42:00,1.7479,1.74806,1.74783,1.74804,147800001.0
2005-11-14 11:43:00,1.74817,1.7483,1.74811,1.74819,49300000.0
2005-11-14 11:44:00,1.7482,1.7482,1.74803,1.74815,70599998.0
2005-11-14 11:45:00,1.74813,1.74835,1.74806,1.74835,95900000.0
2005-11-14 11:46:00,1.74843,1.74877,1.74837,1.7487,83400000.0
2005-11-14 11:47:00,1.74879,1.74909,1.74868,1.74868,62900001.0
2005-11-14 11:48:00,1.74849,1.74849,1.74815,1.74824,86600001.0
2005-11-14 11:49:00,1.74818,1.74819,1.74811,1.74811,45500000.0
2005-11-14 11:50:00,1.74813,1.74831,1.74813,1.74831,50400000.0
2005-11-14 11:51:00,1.74829,1.74829,1.74812,1.74818,26100000.0
2005-11-14 11:52:00,1.74818,1.74824,1.74814,1.74824,90999999.0
2005-11-14 11:53:00,1.74818,1.74823,1.74812,1.74823,89599999.0
2005-11-14 11:54:00,1.74824,1.74845,1.74824,1.74835,113599998.0
2005-11-14 11:55:00,1.7484,1.74856,1.7484,1.74856,18900000.0
2005-11-14 11:56:00,1.74852,1.74853,1.74852,1.74853,13200000.0
2005-11-14 11:57:00,1.74837,1.74837,1.74818,1.74818,64000000.0
2005-11-14 11:58:00,1.74797,1.74797,1.74774,1.74774,68600000.0
2005-11-14 11:59:00,1.74782,1.74802,1.74782,1.74802,97799999.0
2005-11-14 12:00:00,1.74803,1.74817,1.74801,1.7481,92699998.0
2005-11-14 12:01:00,1.74814,1.74816,1.74803,1.74803,65600000.0
2005-11-14 12:02:00,1.74803,1.7482,1.74803,1.74812,50100000.0
2005-11-14 12:03:00,1.74812,1.74812,1.748,1.748,50799999.0
2005-11-14 12:04:00,1.74803,1.74822,1.74803,1.74813,71269999.0
2005-11-14 12:05:00,1.7482,1.7482,1.748,1.74814,33900000.0
2005-11-14 12:06:00,1.74808,1.74821,1.74808,1.74819,83199999.0
2005-11-14 12:07:00,1.74823,1.74823,1.74813,1.74817,91999999.0
2005-11-14 12:08:00,1.74815,1.74826,1.74812,1.74812,36900000.0
2005-11-14 12:09:00,1.74803,1.74803,1.74792,1.74802,26600000.0
2005-11-14 12:10:00,1.74803,1.74803,1.74788,1.74788,25500000.0
2005-11-14 12:11:00,1.74778,1.74782,1.74771,1.74771,39600000.0
2005-11-14 12:12:00,1.74768,1.7477,1.74765,1.74769,50800000.0
2005-11-14 12:13:00,1.74768,1.74768,1.74757,1.7476,27700001.0
2005-11-14 12:14:00,1.74753,1.74753,1.74731,1.74733,34399999.0
2005-11-14 12:15:00,1.7473,1.74741,1.7473,1.74731,50000000.0
2005-11-14 12:16:00,1.74735,1.74741,1.74729,1.74737,65500001.0
2005-11-14 12:17:00,1.7474,1.74756,1.74738,1.74756,79800000.0
2005-11-14 12:18:00,1.74756,1.74756,1.74744,1.74748,25400000.0
2005-11-14 12:19:00,1.74755,1.7476,1.74724,1.74724,58700000.0
2005-11-14 12:20:00,1.74728,1.74738,1.74728,1.74737,66400000.0
2005-11-14 12:21:00,1.74727,1.74727,1.74693,1.74694,135600000.0
2005-11-14 12:22:00,1.74697,1.74697,1.74685,1.74685,31800000.0
2005-11-14 12:23:00,1.7468,1.74698,1.74675,1.74698,65600002.0
2005-11-14 12:24:00,1.74712,1.74718,1.74708,1.74709,63200000.0
2005-11-14 12:25:00,1.7471,1.74721,1.74707,1.74717,33900000.0
2005-11-14 12:26:00,1.7472,1.7472,1.74704,1.74708,87100002.0
2005-11-14 12:27:00,1.74695,1.74695,1.7469,1.7469,8000000.0
2005-11-14 12:28:00,1.7467,1.7467,1.74644,1.7465,116799999.0
2005-11-14 12:29:00,1.74661,1.74675,1.74661,1.74675,64899999.0
2005-11-14 12:30:00,1.74687,1.74691,1.74678,1.74682,86299998.0
2005-11-14 12:31:00,1.7468,1.74685,1.74677,1.74685,91200002.0
2005-11-14 12:32:00,1.74682,1.74682,1.74668,1.74672,35900001.0
2005-11-14 12:33:00,1.74673,1.74673,1.74663,1.74666,42799999.0
2005-11-14 12:34:00,1.74663,1.7467,1.74655,1.74655,45200000.0
2005-11-14 12:35:00,1.74655,1.74655,1.74635,1.74637,47000000.0
2005-11-14 12:36:00,1.74639,1.74651,1.74634,1.74639,65600000.0
2005-11-14 12:37:00,1.74631,1.74631,1.74603,1.74614,67700000.0
2005-11-14 12:38:00,1.74608,1.74613,1.74601,1.74613,24400000.0
2005-11-14 12:39:00,1.74603,1.74606,1.74585,1.74585,57799999.0
2005-11-14 12:40:00,1.7457,1.7457,1.74526,1.7454,76599999.0
2005-11-14 12:41:00,1.7453,1.7455,1.74528,1.7455,35400000.0
2005-11-14 12:42:00,1.74555,1.74562,1.74551,1.74551,82999998.0
2005-11-14 12:43:00,1.74548,1.74548,1.74539,1.74539,89600001.0
2005-11-14 12:44:00,1.74525,1.74525,1.74498,1.74506,46200000.0
2005-11-14 12:45:00,1.7451,1.7451,1.7449,1.74507,48300000.0
2005-11-14 12:46:00,1.74515,1.74527,1.74515,1.74527,14200000.0
2005-11-14 12:47:00,1.74525,1.74525,1.74517,1.74519,81646991.0
2005-11-14 12:48:00,1.74518,1.74529,1.74515,1.74522,34100000.0
2005-11-14 12:49:00,1.74512,1.74519,1.7451,1.74519,43500001.0
2005-11-14 12:50:00,1.74528,1.74555,1.74527,1.74555,128999998.0
2005-11-14 12:51:00,1.74546,1.74551,1.74542,1.74548,87900001.0
2005-11-14 12:52:00,1.74539,1.74551,1.74539,1.7454,108200000.0
2005-11-14 12:53:00,1.74535,1.74543,1.74525,1.74532,66100001.0
2005-11-14 12:54:00,1.74532,1.74547,1.74532,1.74547,30800000.0
2005-11-14 12:55:00,1.74552,1.74563,1.74551,1.74563,74400000.0
2005-11-14 12:56:00,1.74557,1.7457,1.74548,1.7457,49200000.0
2005-11-14 12:57:00,1.74583,1.74591,1.74573,1.7458,56399999.0
2005-11-14 12:58:00,1.74615,1.74649,1.74615,1.74638,62500001.0
2005-11-14 12:59:00,1.746,1.74615,1.746,1.74615,25200000.0
2005-11-14 13:00:00,1.74607,1.74622,1.74599,1.746,132999998.0
2005-11-14 13:01:00,1.74587,1.74594,1.7457,1.7457,59100001.0
2005-11-14 13:02:00,1.74556,1.74567,1.74543,1.74543,38200000.0
2005-11-14 13:03:00,1.74544,1.74553,1.74544,1.74552,29900000.0
2005-11-14 13:04:00,1.7456,1.74581,1.7456,1.74567,59099998.0
2005-11-14 13:05:00,1.7456,1.74575,1.7456,1.74567,50999999.0
2005-11-14 13:06:00,1.74571,1.74571,1.74551,1.74556,38000001.0
2005-11-14 13:07:00,1.74565,1.74565,1.7456,1.7456,91100000.0
2005-11-14 13:08:00,1.74571,1.7459,1.74571,1.7459,43699999.0
2005-11-14 13:09:00,1.74578,1.74583,1.74578,1.74579,65999999.0
2005-11-14 13:10:00,1.74581,1.74586,1.74581,1.74582,21000000.0
2005-11-14 13:11:00,1.74583,1.74618,1.74583,1.74618,93100003.0
2005-11-14 13:12:00,1.74632,1.74648,1.74629,1.74637,38900000.0
2005-11-14 13:13:00,1.74616,1.74624,1.74613,1.74613,5800000.0
2005-11-14 13:14:00,1.7461,1.74618,1.74572,1.74572,113500001.0
2005-11-14 13:15:00,1.74572,1.74584,1.74557,1.74557,29800000.0
2005-11-14 13:16:00,1.74542,1.74542,1.74529,1.7453,41000000.0
2005-11-14 13:17:00,1.74532,1.74532,1.74507,1.74507,58600000.0
2005-11-14 13:18:00,1.74497,1.74498,1.74439,1.74439,42799999.0
2005-11-14 13:19:00,1.74445,1.74487,1.7444,1.74487,35400000.0
2005-11-14 13:20:00,1.74483,1.74507,1.7448,1.74501,61399999.0
2005-11-14 13:21:00,1.74511,1.74515,1.74509,1.74509,29200000.0
2005-11-14 13:22:00,1.74502,1.74535,1.74502,1.74519,73299999.0
2005-11-14 13:23:00,1.74514,1.74525,1.74513,1.74521,30300000.0
2005-11-14 13:24:00,1.7451,1.74542,1.74504,1.74541,62200001.0
2005-11-14 13:25:00,1.74547,1.74569,1.74539,1.74563,69200002.0
2005-11-14 13:26:00,1.74562,1.74562,1.74519,1.74519,81200000.0
2005-11-14 13:27:00,1.7452,1.74533,1.74516,1.74533,49000000.0
2005-11-14 13:28:00,1.7453,1.74535,1.74528,1.74528,54500000.0
2005-11-14 13:29:00,1.74532,1.74541,1.74513,1.74513,159500002.0
2005-11-14 13:30:00,1.74502,1.74507,1.74491,1.74507,78200000.0
2005-11-14 13:31:00,1.7452,1.74545,1.74519,1.74545,81400000.0
2005-11-14 13:32:00,1.74533,1.74533,1.74502,1.74502,44400000.0
2005-11-14 13:33:00,1.745,1.745,1.74482,1.74482,41000001.0
2005-11-14 13:34:00,1.74481,1.7449,1.74481,1.74487,37700000.0
2005-11-14 13:35:00,1.74491,1.74491,1.74459,1.7446,81200001.0
2005-11-14 13:36:00,1.74467,1.74482,1.74467,1.74482,117399998.0
2005-11-14 13:37:00,1.7448,1.74487,1.7447,1.7448,60800000.0
2005-11-14 13:38:00,1.74477,1.74477,1.7446,1.7446,83700000.0
2005-11-14 13:39:00,1.7447,1.74489,1.7447,1.7448,89700002.0
2005-11-14 13:40:00,1.74487,1.745,1.74487,1.745,88900000.0
2005-11-14 13:41:00,1.74506,1.74514,1.74496,1.74496,48100000.0
2005-11-14 13:42:00,1.74494,1.74505,1.74484,1.74488,68600000.0
2005-11-14 13:43:00,1.74489,1.74491,1.74489,1.74491,1000000.0
2005-11-14 13:44:00,1.7449,1.74502,1.74486,1.74502,50499999.0
2005-11-14 13:45:00,1.74498,1.74501,1.74487,1.74487,55300000.0
2005-11-14 13:46:00,1.7448,1.7448,1.7448,1.7448,29500000.0
2005-11-14 13:47:00,1.74477,1.74484,1.74474,1.74475,45500000.0
2005-11-14 13:48:00,1.74473,1.74473,1.7444,1.74447,71399999.0
2005-11-14 13:49:00,1.74443,1.74443,1.74424,1.74437,67500000.0
2005-11-14 13:50:00,1.7442,1.7442,1.74385,1.74394,7500000.0
2005-11-14 13:51:00,1.74399,1.74416,1.74397,1.74409,126700000.0
2005-11-14 13:52:00,1.7442,1.74427,1.74412,1.74412,124700004.0
2005-11-14 13:53:00,1.74407,1.74415,1.74393,1.744,75600000.0
2005-11-14 13:54:00,1.74392,1.74398,1.74392,1.74398,45900000.0
2005-11-14 13:55:00,1.74392,1.74396,1.74391,1.74392,30900000.0
2005-11-14 13:56:00,1.74392,1.74392,1.74376,1.74387,53800001.0
2005-11-14 13:57:00,1.7439,1.74403,1.7439,1.74391,45500000.0
2005-11-14 13:58:00,1.74379,1.74379,1.74356,1.74356,77700001.0
2005-11-14 13:59:00,1.74363,1.74376,1.74363,1.74375,30600000.0
2005-11-14 14:00:00,1.74385,1.74409,1.74385,1.74399,73200001.0
2005-11-14 14:01:00,1.74403,1.74403,1.74384,1.74384,57000001.0
2005-11-14 14:02:00,1.74382,1.74384,1.74368,1.7438,79499999.0
2005-11-14 14:03:00,1.74383,1.74393,1.74375,1.74379,94199999.0
2005-11-14 14:04:00,1.74379,1.74379,1.74352,1.74352,16200000.0
2005-11-14 14:05:00,1.74345,1.74357,1.74339,1.74349,81500000.0
2005-11-14 14:06:00,1.74351,1.74361,1.7435,1.74358,26900000.0
2005-11-14 14:07:00,1.74352,1.74361,1.74352,1.74358,110599999.0
2005-11-14 14:08:00,1.74372,1.74383,1.74372,1.74378,48400000.0
2005-11-14 14:09:00,1.74382,1.74388,1.74364,1.74364,45500000.0
2005-11-14 14:10:00,1.74362,1.7437,1.74348,1.7437,93999996.0
2005-11-14 14:11:00,1.74368,1.7439,1.74368,1.74385,123399999.0
2005-11-14 14:12:00,1.74388,1.74393,1.7437,1.74374,61600000.0
2005-11-14 14:13:00,1.74374,1.74379,1.74361,1.74363,42300000.0
2005-11-14 14:14:00,1.74361,1.7437,1.74361,1.74364,74400001.0
2005-11-14 14:15:00,1.74362,1.74368,1.74359,1.74368,34000000.0
2005-11-14 14:16:00,1.7437,1.74388,1.7437,1.74381,18300000.0
2005-11-14 14:17:00,1.74385,1.74387,1.74375,1.74385,32800000.0
2005-11-14 14:18:00,1.74381,1.74381,1.74358,1.74373,41200000.0
2005-11-14 14:19:00,1.74385,1.74419,1.74385,1.74417,50200000.0
2005-11-14 14:20:00,1.74413,1.74422,1.74412,1.74418,18500000.0
2005-11-14 14:21:00,1.74405,1.74412,1.74396,1.74396,51800000.0
2005-11-14 14:22:00,1.74389,1.74394,1.74388,1.74388,36500000.0
2005-11-14 14:23:00,1.74386,1.74387,1.74366,1.74369,47500000.0
2005-11-14 14:24:00,1.74376,1.74388,1.74374,1.74376,54799999.0
2005-11-14 14:25:00,1.74377,1.74388,1.74361,1.74361,137999999.0
2005-11-14 14:26:00,1.74366,1.74372,1.74345,1.74345,75399999.0
2005-11-14 14:27:00,1.74333,1.74345,1.74333,1.74345,40800000.0
2005-11-14 14:28:00,1.74333,1.74344,1.74333,1.74342,66900000.0
2005-11-14 14:29:00,1.7434,1.7434,1.7432,1.74329,14300000.0
2005-11-14 14:30:00,1.74337,1.74343,1.74324,1.74328,74700001.0
2005-11-14 14:31:00,1.74323,1.74342,1.74323,1.74342,49000000.0
2005-11-14 14:32:00,1.7434,1.7434,1.74335,1.74335,29799999.0
2005-11-14 14:33:00,1.74343,1.74345,1.7433,1.7434,54200000.0
2005-11-14 14:34:00,1.74338,1.74345,1.74333,1.74345,35500000.0
2005-11-14 14:35:00,1.74343,1.74343,1.74328,1.74328,69300001.0
2005-11-14 14:36:00,1.74329,1.74329,1.74314,1.74315,64600001.0
2005-11-14 14:37:00,1.7431,1.7432,1.74306,1.74307,121699999.0
2005-11-14 14:38:00,1.74298,1.74318,1.74298,1.74317,18800000.0
2005-11-14 14:39:00,1.74313,1.74313,1.74242,1.74242,60300000.0
2005-11-14 14:40:00,1.74235,1.7425,1.74235,1.7424,58900000.0
2005-11-14 14:41:00,1.74244,1.74254,1.74215,1.7422,100300000.0
2005-11-14 14:42:00,1.74215,1.74215,1.742,1.742,21300000.0
2005-11-14 14:43:00,1.74207,1.74226,1.74207,1.74214,70900000.0
2005-11-14 14:44:00,1.7422,1.74227,1.74218,1.74227,32700000.0
2005-11-14 14:45:00,1.74222,1.74229,1.74216,1.74216,72199999.0
2005-11-14 14:46:00,1.74206,1.74206,1.74195,1.74202,46200001.0
2005-11-14 14:47:00,1.74188,1.74188,1.74119,1.74119,76499999.0
2005-11-14 14:48:00,1.74127,1.74152,1.74127,1.7415,21600000.0
2005-11-14 14:49:00,1.74149,1.74153,1.74138,1.74138,25300000.0
2005-11-14 14:50:00,1.74131,1.74141,1.74114,1.74141,71300000.0
2005-11-14 14:51:00,1.74148,1.74154,1.74142,1.74144,54900000.0
2005-11-14 14:52:00,1.74134,1.74153,1.74134,1.74153,87900000.0
2005-11-14 14:53:00,1.74151,1.74151,1.74129,1.74129,82199997.0
2005-11-14 14:54:00,1.74122,1.74122,1.74103,1.74103,91099999.0
2005-11-14 14:55:00,1.741,1.74116,1.741,1.74116,65800000.0
2005-11-14 14:56:00,1.74114,1.74122,1.74101,1.74122,96500000.0
2005-11-14 14:57:00,1.74126,1.74135,1.74117,1.74117,155600000.0
2005-11-14 14:58:00,1.74113,1.74113,1.74094,1.74111,46800000.0
2005-11-14 14:59:00,1.74102,1.74102,1.74084,1.74084,72800001.0
2005-11-14 15:00:00,1.74081,1.74088,1.74068,1.74084,51700000.0
2005-11-14 15:01:00,1.74077,1.74091,1.74057,1.74057,25549999.0
2005-11-14 15:02:00,1.74043,1.74043,1.74017,1.74023,90099998.0
2005-11-14 15:03:00,1.74043,1.74049,1.74022,1.74034,108600001.0
2005-11-14 15:04:00,1.74024,1.74039,1.74019,1.74036,122199999.0
2005-11-14 15:05:00,1.74047,1.74056,1.74047,1.74056,87799999.0
2005-11-14 15:06:00,1.74046,1.74052,1.74031,1.74032,82600000.0
2005-11-14 15:07:00,1.74016,1.74028,1.74011,1.74023,59000002.0
2005-11-14 15:08:00,1.74023,1.74033,1.74017,1.74033,24250000.0
2005-11-14 15:09:00,1.74052,1.74062,1.74037,1.74062,69900000.0
2005-11-14 15:10:00,1.74062,1.74065,1.74044,1.74057,59599999.0
2005-11-14 15:11:00,1.74059,1.74059,1.74044,1.74044,62200000.0
2005-11-14 15:12:00,1.74048,1.74057,1.74043,1.74057,63200000.0
2005-11-14 15:13:00,1.74058,1.74079,1.74058,1.74076,56399999.0
2005-11-14 15:14:00,1.74075,1.74082,1.74072,1.74075,41500000.0
2005-11-14 15:15:00,1.74072,1.74078,1.74067,1.74069,89000000.0
2005-11-14 15:16:00,1.74063,1.74083,1.74063,1.74083,64600001.0
2005-11-14 15:17:00,1.74087,1.74105,1.74087,1.74098,27800000.0
2005-11-14 15:18:00,1.74094,1.74094,1.74055,1.74055,77700000.0
2005-11-14 15:19:00,1.74041,1.74051,1.74022,1.74031,71300000.0
2005-11-14 15:20:00,1.74027,1.74027,1.73955,1.73955,76000000.0
2005-11-14 15:21:00,1.73951,1.73952,1.73942,1.73942,69099998.0
2005-11-14 15:22:00,1.73948,1.73948,1.73822,1.73822,99199998.0
2005-11-14 15:23:00,1.73824,1.73852,1.7381,1.73852,122900000.0
2005-11-14 15:24:00,1.73867,1.73881,1.73858,1.73858,50199999.0
2005-11-14 15:25:00,1.73869,1.73871,1.73852,1.73859,82399999.0
2005-11-14 15:26:00,1.73862,1.7387,1.73845,1.73845,22900000.0
2005-11-14 15:27:00,1.73803,1.73803,1.73708,1.73708,62300000.0
2005-11-14 15:28:00,1.7369,1.7369,1.7363,1.7363,25600000.0
2005-11-14 15:29:00,1.73645,1.73657,1.73622,1.73643,93200000.0
2005-11-14 15:30:00,1.73652,1.73671,1.73652,1.73664,44600000.0
2005-11-14 15:31:00,1.73677,1.73677,1.73666,1.73674,76599999.0
2005-11-14 15:32:00,1.73667,1.73684,1.73657,1.73657,72099999.0
2005-11-14 15:33:00,1.73653,1.73668,1.73653,1.73666,56999998.0
2005-11-14 15:34:00,1.73656,1.73666,1.7364,1.73666,136900001.0
2005-11-14 15:35:00,1.7368,1.73701,1.73676,1.73701,60900001.0
2005-11-14 15:36:00,1.73696,1.73726,1.73696,1.73726,34700000.0
2005-11-14 15:37:00,1.73749,1.73771,1.73749,1.73753,39900000.0
2005-11-14 15:38:00,1.73738,1.73738,1.73718,1.73733,42700000.0
2005-11-14 15:39:00,1.73738,1.73743,1.73723,1.73723,44900000.0
2005-11-14 15:40:00,1.73725,1.73739,1.73725,1.73732,64100000.0
2005-11-14 15:41:00,1.73741,1.73785,1.73741,1.73785,28799999.0
2005-11-14 15:42:00,1.73786,1.73786,1.73755,1.73755,66100000.0
2005-11-14 15:43:00,1.73735,1.73735,1.7372,1.7372,78900000.0
2005-11-14 15:44:00,1.73726,1.73749,1.73726,1.73749,55300000.0
2005-11-14 15:45:00,1.7375,1.7375,1.73737,1.73737,70999999.0
2005-11-14 15:46:00,1.73733,1.73733,1.7372,1.7372,96900002.0
2005-11-14 15:47:00,1.73717,1.73727,1.73704,1.73704,69700000.0
2005-11-14 15:48:00,1.73728,1.73728,1.73709,1.7372,103000001.0
2005-11-14 15:49:00,1.73709,1.73729,1.73709,1.73717,57700000.0
2005-11-14 15:50:00,1.73716,1.7375,1.73716,1.7375,14300000.0
2005-11-14 15:51:00,1.73777,1.73798,1.73777,1.73798,37700000.0
2005-11-14 15:52:00,1.73788,1.73835,1.73787,1.73815,59700000.0
2005-11-14 15:53:00,1.73825,1.73839,1.73825,1.7383,59500000.0
2005-11-14 15:54:00,1.73824,1.73824,1.73802,1.73802,51300000.0
2005-11-14 15:55:00,1.73792,1.73792,1.73762,1.73773,38499999.0
2005-11-14 15:56:00,1.73782,1.73797,1.73782,1.73788,42000000.0
2005-11-14 15:57:00,1.73783,1.73791,1.73776,1.73777,19700000.0
2005-11-14 15:58:00,1.73789,1.73804,1.73777,1.73777,33200000.0
2005-11-14 15:59:00,1.73768,1.73778,1.73766,1.7377,118299999.0
2005-11-14 16:00:00,1.73782,1.73793,1.73781,1.73781,36100000.0
2005-11-14 16:01:00,1.73797,1.73823,1.73786,1.73823,97000001.0
2005-11-14 16:02:00,1.73813,1.73813,1.73807,1.73807,3600000.0
2005-11-14 16:03:00,1.73796,1.73804,1.73781,1.73804,79799999.0
2005-11-14 16:04:00,1.73809,1.73815,1.73804,1.73813,92300000.0
2005-11-14 16:05:00,1.7382,1.73821,1.73787,1.73787,58000000.0
2005-11-14 16:06:00,1.73783,1.73784,1.73768,1.73777,97500000.0
2005-11-14 16:07:00,1.7377,1.73773,1.73753,1.73773,52400000.0
2005-11-14 16:08:00,1.73765,1.738,1.73757,1.73797,114500000.0
2005-11-14 16:09:00,1.7381,1.73815,1.73781,1.73789,53500000.0
2005-11-14 16:10:00,1.73784,1.73803,1.73784,1.73785,87700001.0
2005-11-14 16:11:00,1.73782,1.73791,1.73782,1.73788,52899999.0
2005-11-14 16:12:00,1.73793,1.73817,1.73793,1.73817,53300001.0
2005-11-14 16:13:00,1.73822,1.73837,1.73822,1.7383,111700001.0
2005-11-14 16:14:00,1.73825,1.73839,1.73825,1.73835,54600001.0
2005-11-14 16:15:00,1.73824,1.73824,1.73801,1.73808,50999999.0
2005-11-14 16:16:00,1.73803,1.73813,1.73788,1.73788,52199999.0
2005-11-14 16:17:00,1.73797,1.73797,1.73778,1.7379,92799999.0
2005-11-14 16:18:00,1.7379,1.738,1.73775,1.73775,88300003.0
2005-11-14 16:19:00,1.73767,1.73796,1.73767,1.73796,48999998.0
2005-11-14 16:20:00,1.73802,1.73809,1.73796,1.73805,165999999.0
2005-11-14 16:21:00,1.73807,1.73811,1.73797,1.7381,44600001.0
2005-11-14 16:22:00,1.73811,1.7382,1.73811,1.7382,60300000.0
2005-11-14 16:23:00,1.7381,1.73823,1.7381,1.73823,48600001.0
2005-11-14 16:24:00,1.73817,1.7383,1.73815,1.7382,79300001.0
2005-11-14 16:25:00,1.73817,1.73823,1.73814,1.73814,20600000.0
2005-11-14 16:26:00,1.73811,1.73821,1.73807,1.73809,42600001.0
2005-11-14 16:27:00,1.73788,1.73788,1.73768,1.73772,53900000.0
2005-11-14 16:28:00,1.73772,1.73782,1.73739,1.73739,38600000.0
2005-11-14 16:29:00,1.73743,1.73753,1.73738,1.73738,152900001.0
2005-11-14 16:30:00,1.73728,1.73742,1.73724,1.73729,114400000.0
2005-11-14 16:31:00,1.73734,1.73749,1.73734,1.73741,78000000.0
2005-11-14 16:32:00,1.73744,1.73758,1.73743,1.73743,40500000.0
2005-11-14 16:33:00,1.73753,1.73795,1.73753,1.73785,70400000.0
2005-11-14 16:34:00,1.73794,1.73825,1.73794,1.73819,52800002.0
2005-11-14 16:35:00,1.73825,1.73839,1.73825,1.73832,54300001.0
2005-11-14 16:36:00,1.73826,1.73826,1.73795,1.73795,89699999.0
2005-11-14 16:37:00,1.73791,1.73798,1.73778,1.73792,78400001.0
2005-11-14 16:38:00,1.73788,1.73833,1.73788,1.73833,63000001.0
2005-11-14 16:39:00,1.73824,1.7384,1.73824,1.73835,75800000.0
2005-11-14 16:40:00,1.7384,1.73865,1.7384,1.73865,38200001.0
2005-11-14 16:41:00,1.73843,1.7389,1.73843,1.73876,98100002.0
2005-11-14 16:42:00,1.73873,1.73887,1.73869,1.73871,30800000.0
2005-11-14 16:43:00,1.73869,1.73869,1.73859,1.73866,21400000.0
2005-11-14 16:44:00,1.73868,1.73868,1.73847,1.73858,66800000.0
2005-11-14 16:45:00,1.73846,1.73846,1.73826,1.73826,10000000.0
2005-11-14 16:46:00,1.73818,1.73838,1.73816,1.73838,95100000.0
2005-11-14 16:47:00,1.73827,1.73851,1.73827,1.73833,95900000.0
2005-11-14 16:48:00,1.73825,1.73839,1.73818,1.73826,64100000.0
2005-11-14 16:49:00,1.73837,1.73853,1.73837,1.73853,62499999.0
2005-11-14 16:50:00,1.73852,1.73865,1.73852,1.73853,55370000.0
2005-11-14 16:51:00,1.73854,1.73874,1.73854,1.73874,79100001.0
2005-11-14 16:52:00,1.73877,1.73881,1.73872,1.73872,37299999.0
2005-11-14 16:53:00,1.73869,1.73874,1.73858,1.73859,42800000.0
2005-11-14 16:54:00,1.7385,1.73855,1.73845,1.73853,81300001.0
2005-11-14 16:55:00,1.73855,1.73855,1.73845,1.7385,49550000.0
2005-11-14 16:56:00,1.73843,1.73843,1.73808,1.73808,84000000.0
2005-11-14 16:57:00,1.73793,1.73809,1.73787,1.73805,118400001.0
2005-11-14 16:58:00,1.73793,1.73793,1.73751,1.73752,65200000.0
2005-11-14 16:59:00,1.73747,1.73791,1.73741,1.73791,88299999.0
2005-11-14 17:00:00,1.73804,1.73808,1.73754,1.73754,83799999.0
2005-11-14 17:01:00,1.73747,1.73747,1.73722,1.73722,52900000.0
2005-11-14 17:02:00,1.73727,1.73732,1.73722,1.73722,138599997.0
2005-11-14 17:03:00,1.7371,1.73716,1.73697,1.73698,111900000.0
2005-11-14 17:04:00,1.73691,1.73735,1.73691,1.73733,65600000.0
2005-11-14 17:05:00,1.73743,1.73757,1.73738,1.73746,131599999.0
2005-11-14 17:06:00,1.73752,1.7376,1.73749,1.73757,44700000.0
2005-11-14 17:07:00,1.73753,1.73764,1.73753,1.73757,93899999.0
2005-11-14 17:08:00,1.73757,1.73781,1.73757,1.73772,37499999.0
2005-11-14 17:09:00,1.73762,1.73771,1.73759,1.73771,45199998.0
2005-11-14 17:10:00,1.73765,1.73765,1.73738,1.73754,70100000.0
2005-11-14 17:11:00,1.73756,1.73765,1.73752,1.73758,103500001.0
2005-11-14 17:12:00,1.73756,1.73761,1.73745,1.73745,90600002.0
2005-11-14 17:13:00,1.73746,1.73756,1.73745,1.73745,110599999.0
2005-11-14 17:14:00,1.73746,1.73753,1.7374,1.73753,43000000.0
2005-11-14 17:15:00,1.73744,1.73756,1.73739,1.7375,95300001.0
2005-11-14 17:16:00,1.73746,1.73746,1.73729,1.73743,58199999.0
2005-11-14 17:17:00,1.73729,1.73729,1.73698,1.73698,29500000.0
2005-11-14 17:18:00,1.73685,1.73718,1.73681,1.73718,25000000.0
2005-11-14 17:19:00,1.7371,1.73724,1.73707,1.73708,107200001.0
2005-11-14 17:20:00,1.73711,1.73721,1.73706,1.73711,60300000.0
2005-11-14 17:21:00,1.73719,1.73719,1.73707,1.73707,31600000.0
2005-11-14 17:22:00,1.73717,1.73746,1.73717,1.73746,59600000.0
2005-11-14 17:23:00,1.73735,1.73736,1.73711,1.73711,33900000.0
2005-11-14 17:24:00,1.73706,1.73708,1.73693,1.73693,95900000.0
2005-11-14 17:25:00,1.73688,1.73704,1.73669,1.73704,116800001.0
2005-11-14 17:26:00,1.7371,1.73718,1.73697,1.73715,114399998.0
2005-11-14 17:27:00,1.73704,1.73704,1.73688,1.73688,19900000.0
2005-11-14 17:28:00,1.73665,1.73665,1.73662,1.73662,27699999.0
2005-11-14 17:29:00,1.73637,1.73637,1.73612,1.73627,123399999.0
2005-11-14 17:30:00,1.73621,1.7364,1.73621,1.73639,43400000.0
2005-11-14 17:31:00,1.73632,1.73669,1.73632,1.73666,61600000.0
2005-11-14 17:32:00,1.73658,1.73658,1.7363,1.73644,37900000.0
2005-11-14 17:33:00,1.73653,1.7369,1.73653,1.73683,34100000.0
2005-11-14 17:34:00,1.7369,1.737,1.73665,1.73665,52100000.0
2005-11-14 17:35:00,1.73666,1.73683,1.73665,1.73665,48300001.0
2005-11-14 17:36:00,1.73668,1.73688,1.73668,1.73671,53600000.0
2005-11-14 17:37:00,1.73662,1.73669,1.73642,1.73644,47699999.0
2005-11-14 17:38:00,1.73612,1.73612,1.73548,1.73548,38000000.0
2005-11-14 17:39:00,1.73548,1.73548,1.73525,1.73529,56399999.0
2005-11-14 17:40:00,1.73542,1.73565,1.73542,1.7356,25099999.0
2005-11-14 17:41:00,1.73558,1.73558,1.73542,1.73543,51200000.0
2005-11-14 17:42:00,1.73536,1.73536,1.73491,1.735,104599998.0
2005-11-14 17:43:00,1.73503,1.73534,1.735,1.73526,63400001.0
2005-11-14 17:44:00,1.7351,1.7351,1.73483,1.73489,71400000.0
2005-11-14 17:45:00,1.73473,1.73494,1.73471,1.73482,63399999.0
2005-11-14 17:46:00,1.73483,1.73504,1.73474,1.73504,40500000.0
2005-11-14 17:47:00,1.73516,1.73538,1.73508,1.73538,81400001.0
2005-11-14 17:48:00,1.73537,1.73616,1.73537,1.73616,59900001.0
2005-11-14 17:49:00,1.73655,1.73715,1.73635,1.73715,116000000.0
2005-11-14 17:50:00,1.73706,1.73715,1.73691,1.73691,86800001.0
2005-11-14 17:51:00,1.73673,1.73673,1.73663,1.73668,38500001.0
2005-11-14 17:52:00,1.73673,1.73675,1.7366,1.7366,61000000.0
2005-11-14 17:53:00,1.73651,1.73661,1.73634,1.73654,37900000.0
2005-11-14 17:54:00,1.73653,1.73661,1.73647,1.73657,57200000.0
2005-11-14 17:55:00,1.73648,1.73676,1.73648,1.73676,84200000.0
2005-11-14 17:56:00,1.73669,1.73669,1.73665,1.73668,34300001.0
2005-11-14 17:57:00,1.73672,1.73738,1.73672,1.73738,44000001.0
2005-11-14 17:58:00,1.73754,1.73777,1.73754,1.73775,48499999.0
2005-11-14 17:59:00,1.73797,1.73824,1.73797,1.73798,20900000.0
2005-11-14 18:00:00,1.73807,1.73816,1.73795,1.73795,58800000.0
2005-11-14 18:01:00,1.73799,1.73806,1.73785,1.73789,898899998.0
2005-11-14 18:02:00,1.73787,1.73801,1.73786,1.73795,847299998.0
2005-11-14 18:03:00,1.73793,1.73799,1.73772,1.73773,1290746989.0
2005-11-14 18:04:00,1.73772,1.73772,1.73734,1.73734,820399998.0
2005-11-14 18:05:00,1.73728,1.73749,1.73701,1.73747,979250001.0
2005-11-14 18:06:00,1.73751,1.73788,1.73751,1.73777,869599999.0
2005-11-14 18:07:00,1.73773,1.73773,1.73738,1.7374,1130300002.0
2005-11-14 18:08:00,1.73733,1.73733,1.73713,1.73718,1037700001.0
2005-11-14 18:09:00,1.7372,1.73729,1.73715,1.73724,627300001.0
2005-11-14 18:10:00,1.73728,1.73738,1.73719,1.73723,778869997.0
2005-11-14 18:11:00,1.73731,1.73763,1.73731,1.73763,570400000.0
2005-11-14 18:12:00,1.73753,1.73761,1.73738,1.73746,632399999.0
2005-11-14 18:13:00,1.73742,1.73742,1.73667,1.73667,700649994.0
2005-11-14 18:14:00,1.73663,1.7368,1.73663,1.73676,814600006.0
2005-11-14 18:15:00,1.73685,1.73721,1.73672,1.73721,922899995.0
2005-11-14 18:16:00,1.7372,1.7373,1.7368,1.7368,713600002.0
2005-11-14 18:17:00,1.7367,1.73692,1.7367,1.7368,437999998.0
2005-11-14 18:18:00,1.73685,1.73715,1.73685,1.73713,871399996.0
2005-11-14 18:19:00,1.73723,1.73723,1.737,1.737,577500002.0
2005-11-14 18:20:00,1.73696,1.73696,1.73663,1.73695,396100000.0
2005-11-14 18:21:00,1.73695,1.73707,1.73679,1.737,724049999.0
2005-11-14 18:22:00,1.73707,1.73732,1.73707,1.73727,498000001.0
2005-11-14 18:23:00,1.73727,1.73727,1.73698,1.73698,957499999.0
2005-11-14 18:24:00,1.73692,1.73692,1.73662,1.73663,753100004.0
2005-11-14 18:25:00,1.73657,1.73692,1.73657,1.73665,685600002.0
2005-11-14 18:26:00,1.73672,1.73677,1.73659,1.73666,516199994.0
2005-11-14 18:27:00,1.73663,1.73663,1.73635,1.73647,719069997.0
2005-11-14 18:28:00,1.73645,1.7365,1.73636,1.73636,381369999.0
2005-11-14 18:29:00,1.73633,1.73651,1.73633,1.73651,763099999.0
2005-11-14 18:30:00,1.73652,1.73652,1.73636,1.73638,678049993.0
2005-11-14 18:31:00,1.7364,1.73645,1.73635,1.7364,435450001.0
2005-11-14 18:32:00,1.73637,1.73637,1.73621,1.73622,341099998.0
2005-11-14 18:33:00,1.73622,1.7363,1.73612,1.7362,757999997.0
2005-11-14 18:34:00,1.73621,1.73638,1.7362,1.73625,534200002.0
2005-11-14 18:35:00,1.73625,1.73642,1.73619,1.73635,341599999.0
2005-11-14 18:36:00,1.73628,1.73628,1.73571,1.73587,108900002.0
2005-11-14 18:37:00,1.73587,1.73596,1.7358,1.73582,119000000.0
2005-11-14 18:38:00,1.7358,1.7358,1.73543,1.7358,209899998.0
2005-11-14 18:39:00,1.73597,1.7362,1.73586,1.7362,225700000.0
2005-11-14 18:40:00,1.73619,1.73626,1.73576,1.73576,467499999.0
2005-11-14 18:41:00,1.73564,1.73564,1.73532,1.73548,332900000.0
2005-11-14 18:42:00,1.73544,1.73554,1.73539,1.73542,136600000.0
2005-11-14 18:43:00,1.73549,1.73553,1.73518,1.73518,123700000.0
2005-11-14 18:44:00,1.73508,1.73549,1.73508,1.73516,435799997.0
2005-11-14 18:45:00,1.73498,1.73514,1.73445,1.73454,212900000.0
2005-11-14 18:46:00,1.73445,1.73451,1.7344,1.7344,141600000.0
2005-11-14 18:47:00,1.73433,1.73445,1.73433,1.73441,210900000.0
2005-11-14 18:48:00,1.73431,1.73441,1.73418,1.73428,322949999.0
2005-11-14 18:49:00,1.73433,1.73445,1.73433,1.73439,105199998.0
2005-11-14 18:50:00,1.73443,1.73464,1.73443,1.73452,205400003.0
2005-11-14 18:51:00,1.73466,1.73489,1.73462,1.73472,552499991.0
2005-11-14 18:52:00,1.73477,1.73502,1.73477,1.73502,614899996.0
2005-11-14 18:53:00,1.73492,1.73492,1.7342,1.7342,411600002.0
2005-11-14 18:54:00,1.73417,1.73448,1.73417,1.73425,246199999.0
2005-11-14 18:55:00,1.73435,1.73465,1.73435,1.73465,751800002.0
2005-11-14 18:56:00,1.73474,1.73511,1.73474,1.73511,248369998.0
2005-11-14 18:57:00,1.73502,1.73502,1.73468,1.73487,406500000.0
2005-11-14 18:58:00,1.73485,1.73485,1.73462,1.73463,714100000.0
2005-11-14 18:59:00,1.7345,1.73451,1.73429,1.73451,477199997.0
2005-11-14 19:00:00,1.73458,1.73482,1.73458,1.7347,220899999.0
2005-11-14 19:01:00,1.73482,1.73502,1.73482,1.735,99100000.0
2005-11-14 19:02:00,1.73505,1.73541,1.73505,1.73541,318699997.0
2005-11-14 19:03:00,1.73544,1.73544,1.73504,1.73504,587300001.0
2005-11-14 19:04:00,1.73502,1.73502,1.73471,1.73484,321699999.0
2005-11-14 19:05:00,1.73483,1.73484,1.73473,1.73484,148400000.0
2005-11-14 19:06:00,1.73485,1.7349,1.73473,1.73478,576769997.0
2005-11-14 19:07:00,1.73473,1.73473,1.73462,1.73467,441199996.0
2005-11-14 19:08:00,1.73463,1.73487,1.73463,1.73469,467699994.0
2005-11-14 19:09:00,1.73465,1.73471,1.73457,1.73465,179299999.0
2005-11-14 19:10:00,1.7346,1.7346,1.73446,1.73448,395100005.0
2005-11-14 19:11:00,1.73448,1.73467,1.73448,1.73467,158700003.0
2005-11-14 19:12:00,1.73475,1.73491,1.73475,1.73487,286599999.0
2005-11-14 19:13:00,1.735,1.73518,1.73499,1.73513,420200004.0
2005-11-14 19:14:00,1.73509,1.73513,1.73505,1.73508,253499999.0
2005-11-14 19:15:00,1.73504,1.73514,1.73496,1.73507,426699992.0
2005-11-14 19:16:00,1.73508,1.73508,1.73501,1.73502,67100000.0
2005-11-14 19:17:00,1.73509,1.73571,1.73509,1.73571,141100000.0
2005-11-14 19:18:00,1.73563,1.73563,1.73548,1.73563,196899998.0
2005-11-14 19:19:00,1.73562,1.73602,1.73562,1.73602,252500000.0
2005-11-14 19:20:00,1.73595,1.73595,1.73578,1.73589,330899998.0
2005-11-14 19:21:00,1.73585,1.73585,1.73545,1.73553,411499999.0
2005-11-14 19:22:00,1.73548,1.73549,1.7353,1.73541,250500002.0
2005-11-14 19:23:00,1.73538,1.73545,1.73528,1.73545,277599999.0
2005-11-14 19:24:00,1.73545,1.73545,1.73536,1.73536,106400001.0
2005-11-14 19:25:00,1.73535,1.73535,1.7353,1.73535,82399999.0
2005-11-14 19:26:00,1.73532,1.73532,1.73514,1.73515,339299999.0
2005-11-14 19:27:00,1.73518,1.73518,1.73506,1.73511,619600001.0
2005-11-14 19:28:00,1.73513,1.73534,1.73512,1.73512,520700004.0
2005-11-14 19:29:00,1.73508,1.73528,1.73508,1.7352,263900001.0
2005-11-14 19:30:00,1.73522,1.7356,1.73522,1.7356,398700003.0
2005-11-14 19:31:00,1.73558,1.73563,1.7354,1.73558,304399998.0
2005-11-14 19:32:00,1.73558,1.73565,1.73537,1.73565,449700002.0
2005-11-14 19:33:00,1.73566,1.73566,1.73547,1.73556,178800000.0
2005-11-14 19:34:00,1.73548,1.73552,1.73539,1.73542,206400002.0
2005-11-14 19:35:00,1.7354,1.73552,1.73529,1.73537,414700002.0
2005-11-14 19:36:00,1.7354,1.73559,1.7354,1.7355,318100001.0
2005-11-14 19:37:00,1.73545,1.73555,1.73542,1.7355,244346994.0
2005-11-14 19:38:00,1.73556,1.73576,1.73556,1.73576,87200000.0
2005-11-14 19:39:00,1.73582,1.73605,1.73582,1.73602,144700000.0
2005-11-14 19:40:00,1.73601,1.73605,1.73594,1.73599,261600002.0
2005-11-14 19:41:00,1.73597,1.73602,1.73591,1.73591,347400002.0
2005-11-14 19:42:00,1.73582,1.73587,1.73564,1.73576,206700000.0
2005-11-14 19:43:00,1.73577,1.73586,1.73574,1.7358,161046993.0
2005-11-14 19:44:00,1.73579,1.73599,1.73572,1.73583,357400003.0
2005-11-14 19:45:00,1.73594,1.73623,1.73594,1.73615,152469997.0
2005-11-14 19:46:00,1.73611,1.73611,1.73575,1.7358,210900001.0
2005-11-14 19:47:00,1.7358,1.7358,1.7357,1.73578,92799999.0
2005-11-14 19:48:00,1.7358,1.73585,1.73577,1.7358,186100001.0
2005-11-14 19:49:00,1.73587,1.73593,1.73583,1.73593,403199999.0
2005-11-14 19:50:00,1.73597,1.73607,1.73595,1.736,372399999.0
2005-11-14 19:51:00,1.73598,1.73601,1.73583,1.73595,330699999.0
2005-11-14 19:52:00,1.73593,1.73593,1.7358,1.7358,162600000.0
2005-11-14 19:53:00,1.73587,1.73594,1.73586,1.73594,70700000.0
2005-11-14 19:54:00,1.73597,1.73605,1.73592,1.73592,192300002.0
2005-11-14 19:55:00,1.73587,1.73594,1.73587,1.73592,112500000.0
2005-11-14 19:56:00,1.73594,1.73649,1.73594,1.73649,276099999.0
2005-11-14 19:57:00,1.73649,1.7366,1.73642,1.7365,428700002.0
2005-11-14 19:58:00,1.7365,1.73662,1.73649,1.7365,296100000.0
2005-11-14 19:59:00,1.7365,1.73697,1.7365,1.73683,262700000.0
2005-11-14 20:00:00,1.73692,1.73711,1.73688,1.73688,187000000.0
2005-11-14 20:01:00,1.73685,1.73685,1.7368,1.73685,240600003.0
2005-11-14 20:02:00,1.73686,1.73694,1.73674,1.73674,160299998.0
2005-11-14 20:03:00,1.73683,1.73697,1.73683,1.73696,159499997.0
2005-11-14 20:04:00,1.73702,1.73707,1.737,1.73707,236449998.0
2005-11-14 20:05:00,1.73705,1.73715,1.73705,1.7371,170900000.0
2005-11-14 20:06:00,1.73712,1.73723,1.73712,1.73718,214699999.0
2005-11-14 20:07:00,1.73721,1.73735,1.73721,1.73735,110899998.0
2005-11-14 20:08:00,1.73742,1.73742,1.73712,1.73718,318200003.0
2005-11-14 20:09:00,1.73711,1.73724,1.73711,1.7372,182300000.0
2005-11-14 20:10:00,1.73725,1.73754,1.73725,1.73753,85500000.0
2005-11-14 20:11:00,1.73772,1.73799,1.73772,1.73795,65500002.0
2005-11-14 20:12:00,1.7379,1.73798,1.73782,1.7379,525700001.0
2005-11-14 20:13:00,1.73787,1.73801,1.73785,1.73785,167200001.0
2005-11-14 20:14:00,1.73796,1.73844,1.73796,1.73844,138200000.0
2005-11-14 20:15:00,1.73854,1.73888,1.73854,1.73888,488946997.0
2005-11-14 20:16:00,1.73888,1.73903,1.73888,1.73891,196600000.0
2005-11-14 20:17:00,1.73891,1.73914,1.73877,1.73877,68100000.0
2005-11-14 20:18:00,1.73865,1.73916,1.73865,1.73905,107699999.0
2005-11-14 20:19:00,1.7391,1.73917,1.73894,1.73906,124900001.0
2005-11-14 20:20:00,1.73902,1.7392,1.73892,1.7391,223400001.0
2005-11-14 20:21:00,1.73907,1.7391,1.73903,1.73908,87400000.0
2005-11-14 20:22:00,1.73906,1.73907,1.73892,1.73892,191900003.0
2005-11-14 20:23:00,1.7389,1.73903,1.73885,1.73894,272099998.0
2005-11-14 20:24:00,1.73893,1.73893,1.73886,1.73889,100700000.0
2005-11-14 20:25:00,1.73874,1.73874,1.73847,1.73848,491246989.0
2005-11-14 20:26:00,1.73843,1.73856,1.73842,1.73849,478099999.0
2005-11-14 20:27:00,1.73858,1.73864,1.73856,1.7386,241600000.0
2005-11-14 20:28:00,1.73855,1.73874,1.73855,1.7387,347800000.0
2005-11-14 20:29:00,1.73872,1.73872,1.73852,1.73852,226100000.0
2005-11-14 20:30:00,1.7385,1.73862,1.73848,1.73861,721349997.0
2005-11-14 20:31:00,1.73869,1.73892,1.73869,1.73889,496299997.0
2005-11-14 20:32:00,1.73893,1.7391,1.7389,1.7389,613649999.0
2005-11-14 20:33:00,1.739,1.73911,1.73891,1.73892,207700001.0
2005-11-14 20:34:00,1.73893,1.73893,1.7388,1.7388,133300002.0
2005-11-14 20:35:00,1.7388,1.73882,1.73859,1.73859,87499999.0
2005-11-14 20:36:00,1.7386,1.73864,1.73853,1.73856,130300000.0
2005-11-14 20:37:00,1.7385,1.73857,1.73838,1.73839,156400001.0
2005-11-14 20:38:00,1.73833,1.73833,1.73811,1.73811,439599998.0
2005-11-14 20:39:00,1.73815,1.73818,1.73805,1.7381,223500001.0
2005-11-14 20:40:00,1.73808,1.7381,1.73784,1.73784,169900002.0
2005-11-14 20:41:00,1.73788,1.73789,1.73773,1.73789,165600000.0
2005-11-14 20:42:00,1.73781,1.73783,1.73771,1.73783,58700001.0
2005-11-14 20:43:00,1.7378,1.73787,1.73775,1.7378,190900000.0
2005-11-14 20:44:00,1.7378,1.73785,1.7378,1.73785,440899998.0
2005-11-14 20:45:00,1.73792,1.73837,1.73792,1.73835,92000001.0
2005-11-14 20:46:00,1.73832,1.73837,1.73804,1.7381,179649997.0
2005-11-14 20:47:00,1.73805,1.73825,1.73805,1.73823,461999997.0
2005-11-14 20:48:00,1.73815,1.73815,1.73791,1.73791,181100001.0
2005-11-14 20:49:00,1.7378,1.73786,1.7377,1.73776,65600000.0
2005-11-14 20:50:00,1.73768,1.73782,1.73768,1.73782,355999997.0
2005-11-14 20:51:00,1.73787,1.73797,1.73783,1.73783,375400001.0
2005-11-14 20:52:00,1.73775,1.73806,1.73772,1.73795,223999999.0
2005-11-14 20:53:00,1.73801,1.73816,1.738,1.73801,669399998.0
2005-11-14 20:54:00,1.738,1.73805,1.73797,1.73797,500300001.0
2005-11-14 20:55:00,1.738,1.73805,1.73798,1.738,282700002.0
2005-11-14 20:56:00,1.73799,1.73803,1.73788,1.73788,482499999.0
2005-11-14 20:57:00,1.73791,1.73801,1.73783,1.73784,651799998.0
2005-11-14 20:58:00,1.73788,1.73794,1.73775,1.73782,179499998.0
2005-11-14 20:59:00,1.73774,1.73775,1.73764,1.73764,686399999.0
2005-11-14 21:00:00,1.73758,1.73765,1.73752,1.73762,440100002.0
2005-11-14 21:01:00,1.73757,1.73758,1.73742,1.73749,339600000.0
2005-11-14 21:02:00,1.73748,1.73755,1.73739,1.73739,252200001.0
2005-11-14 21:03:00,1.73724,1.73724,1.73695,1.73695,146000000.0
2005-11-14 21:04:00,1.73693,1.73715,1.73693,1.73711,190699999.0
2005-11-14 21:05:00,1.7371,1.73718,1.7371,1.73712,212200000.0
2005-11-14 21:06:00,1.73703,1.73703,1.73689,1.7369,166199997.0
2005-11-14 21:07:00,1.73692,1.73721,1.73692,1.73721,82100000.0
2005-11-14 21:08:00,1.7372,1.73731,1.73719,1.73731,96000001.0
2005-11-14 21:09:00,1.73726,1.73744,1.73726,1.7373,115300001.0
2005-11-14 21:10:00,1.73735,1.73751,1.7373,1.73751,137800001.0
2005-11-14 21:11:00,1.73749,1.73755,1.73749,1.73755,120649999.0
2005-11-14 21:12:00,1.73756,1.73764,1.73755,1.73763,66599999.0
2005-11-14 21:13:00,1.73759,1.73762,1.73747,1.73756,169300002.0
2005-11-14 21:14:00,1.7376,1.73769,1.73757,1.73767,406300000.0
2005-11-14 21:15:00,1.73772,1.73772,1.73757,1.73764,251500002.0
2005-11-14 21:16:00,1.73768,1.7377,1.73766,1.73769,89999997.0
2005-11-14 21:17:00,1.73768,1.73772,1.73758,1.73772,121899999.0
2005-11-14 21:18:00,1.73768,1.73778,1.7376,1.7377,40800000.0
2005-11-14 21:19:00,1.73777,1.73784,1.73776,1.73784,123900000.0
2005-11-14 21:20:00,1.73783,1.73783,1.73769,1.73772,359270003.0
2005-11-14 21:21:00,1.73777,1.73798,1.73777,1.73793,159500000.0
2005-11-14 21:22:00,1.73793,1.73793,1.73785,1.73789,186899999.0
2005-11-14 21:23:00,1.73793,1.73793,1.7377,1.7377,41400000.0
2005-11-14 21:24:00,1.73758,1.73758,1.7375,1.7375,169500002.0
2005-11-14 21:25:00,1.73747,1.73747,1.73727,1.73738,159750001.0
2005-11-14 21:26:00,1.73748,1.73763,1.73748,1.73763,21600000.0
2005-11-14 21:27:00,1.7377,1.7377,1.7376,1.73768,158900003.0
2005-11-14 21:28:00,1.73764,1.73764,1.73741,1.73755,201300000.0
2005-11-14 21:29:00,1.73753,1.73753,1.73739,1.73748,34900000.0
2005-11-14 21:30:00,1.73744,1.73744,1.73736,1.73736,11600000.0
2005-11-14 21:31:00,1.73723,1.73723,1.73713,1.73717,30900000.0
2005-11-14 21:32:00,1.73715,1.73718,1.737,1.73715,272200000.0
2005-11-14 21:33:00,1.73717,1.73726,1.73711,1.73715,272900000.0
2005-11-14 21:34:00,1.7372,1.73726,1.73715,1.73715,227800000.0
2005-11-14 21:35:00,1.73718,1.73718,1.73707,1.73707,45100000.0
2005-11-14 21:36:00,1.73709,1.73725,1.73709,1.73709,83000001.0
2005-11-14 21:37:00,1.73707,1.73718,1.73707,1.73715,198700000.0
2005-11-14 21:38:00,1.73713,1.73718,1.7371,1.7371,81900000.0
2005-11-14 21:39:00,1.73718,1.73718,1.73715,1.73715,38900000.0
2005-11-14 21:40:00,1.73707,1.73707,1.73698,1.73707,124699999.0
2005-11-14 21:41:00,1.73711,1.73722,1.73711,1.73714,176600000.0
2005-11-14 21:42:00,1.73713,1.73718,1.73712,1.73718,74200001.0
2005-11-14 21:43:00,1.73714,1.73714,1.73707,1.73707,76300001.0
2005-11-14 21:44:00,1.73707,1.7373,1.73707,1.7373,118000002.0
2005-11-14 21:45:00,1.73731,1.73733,1.73717,1.73717,55900000.0
2005-11-14 21:46:00,1.73713,1.73713,1.73705,1.73705,121400001.0
2005-11-14 21:47:00,1.73706,1.73716,1.73702,1.73713,214500004.0
2005-11-14 21:48:00,1.7371,1.73717,1.73708,1.7371,148400002.0
2005-11-14 21:49:00,1.73715,1.73718,1.73715,1.73718,130400003.0
2005-11-14 21:50:00,1.73712,1.73724,1.73712,1.73717,37700000.0
2005-11-14 21:51:00,1.73715,1.73725,1.73715,1.73718,118500001.0
2005-11-14 21:52:00,1.73718,1.73718,1.7371,1.73715,93299999.0
2005-11-14 21:53:00,1.73717,1.73721,1.73712,1.73712,61699999.0
2005-11-14 21:54:00,1.73715,1.73715,1.73705,1.73705,92099999.0
2005-11-14 21:55:00,1.73705,1.73711,1.737,1.73709,262999999.0
2005-11-14 21:56:00,1.7371,1.73714,1.73707,1.73707,74300001.0
2005-11-14 21:57:00,1.73715,1.73715,1.7371,1.7371,73800000.0
2005-11-14 21:58:00,1.7371,1.7371,1.73707,1.7371,66200001.0
2005-11-14 21:59:00,1.73708,1.73712,1.73697,1.73697,381950005.0
2005-11-14 22:00:00,1.73703,1.7371,1.73701,1.73707,191699999.0
2005-11-14 22:01:00,1.73728,1.73731,1.73725,1.73727,84999999.0
2005-11-14 22:02:00,1.73732,1.73743,1.73728,1.73743,229699996.0
2005-11-14 22:03:00,1.73732,1.73747,1.73732,1.73747,77800000.0
2005-11-14 22:04:00,1.73747,1.73759,1.73743,1.73749,225100000.0
2005-11-14 22:05:00,1.73752,1.73768,1.73743,1.73768,168900000.0
2005-11-14 22:06:00,1.73769,1.73776,1.73766,1.73775,61600000.0
2005-11-14 22:07:00,1.73785,1.73785,1.7378,1.7378,92099998.0
2005-11-14 22:08:00,1.7378,1.7378,1.73778,1.73778,67300001.0
2005-11-14 22:09:00,1.73776,1.73776,1.73774,1.73774,7900000.0
2005-11-14 22:10:00,1.73767,1.7377,1.73765,1.7377,9600000.0
2005-11-14 22:11:00,1.7377,1.73775,1.73765,1.7377,63300001.0
2005-11-14 22:12:00,1.73771,1.73779,1.73768,1.73776,177799997.0
2005-11-14 22:13:00,1.7378,1.73788,1.73776,1.73788,92599998.0
2005-11-14 22:14:00,1.73802,1.73804,1.73788,1.73803,70100000.0
2005-11-14 22:15:00,1.738,1.738,1.73778,1.73785,266869999.0
2005-11-14 22:16:00,1.73784,1.73788,1.73773,1.7378,244250001.0
2005-11-14 22:17:00,1.7378,1.73785,1.7377,1.73785,49700000.0
2005-11-14 22:18:00,1.7379,1.73793,1.73783,1.73785,115300002.0
2005-11-14 22:19:00,1.73784,1.7379,1.73784,1.73784,26100001.0
2005-11-14 22:20:00,1.7378,1.73785,1.73777,1.73777,60400000.0
2005-11-14 22:21:00,1.73782,1.73786,1.73767,1.73767,65600000.0
2005-11-14 22:22:00,1.73767,1.73788,1.73767,1.73783,106900001.0
2005-11-14 22:23:00,1.73782,1.73782,1.73751,1.73751,190999998.0
2005-11-14 22:24:00,1.73751,1.73761,1.7375,1.73761,60000000.0
2005-11-14 22:25:00,1.73768,1.7377,1.73765,1.73768,56600000.0
2005-11-14 22:26:00,1.7377,1.73782,1.7377,1.73782,49500001.0
2005-11-14 22:27:00,1.7378,1.73785,1.73773,1.7378,48600000.0
2005-11-14 22:28:00,1.73785,1.73785,1.73775,1.7378,69899999.0
2005-11-14 22:29:00,1.73781,1.73794,1.73777,1.73777,220300004.0
2005-11-14 22:30:00,1.73778,1.7378,1.73775,1.73775,61300000.0
2005-11-14 22:31:00,1.73778,1.7378,1.73776,1.73776,104400001.0
2005-11-14 22:32:00,1.73775,1.7378,1.73775,1.73775,190499999.0
2005-11-14 22:33:00,1.73775,1.7378,1.73775,1.73775,107099999.0
2005-11-14 22:34:00,1.73775,1.7378,1.73767,1.7377,189700001.0
2005-11-14 22:35:00,1.73775,1.73785,1.73775,1.73785,47000000.0
2005-11-14 22:36:00,1.73783,1.73783,1.73773,1.73773,40700001.0
2005-11-14 22:37:00,1.73778,1.73783,1.73777,1.7378,175299997.0
2005-11-14 22:38:00,1.73776,1.73786,1.73775,1.73775,53900000.0
2005-11-14 22:39:00,1.73767,1.73767,1.7376,1.7376,22500000.0
2005-11-14 22:40:00,1.7376,1.7376,1.73758,1.7376,89599999.0
2005-11-14 22:41:00,1.7376,1.73767,1.7376,1.73767,73200000.0
2005-11-14 22:42:00,1.73768,1.73768,1.73761,1.73768,64299999.0
2005-11-14 22:43:00,1.73755,1.73755,1.73745,1.73747,63599999.0
2005-11-14 22:44:00,1.73755,1.7377,1.73755,1.73764,141099999.0
2005-11-14 22:45:00,1.73761,1.73764,1.73754,1.73764,62900001.0
2005-11-14 22:46:00,1.73763,1.73766,1.73757,1.73757,50000000.0
2005-11-14 22:47:00,1.73755,1.73758,1.7375,1.73758,60300000.0
2005-11-14 22:48:00,1.73761,1.73768,1.73747,1.73747,32199999.0
2005-11-14 22:49:00,1.73744,1.73751,1.73744,1.73751,40100000.0
2005-11-14 22:50:00,1.73759,1.73777,1.73759,1.73769,53200000.0
2005-11-14 22:51:00,1.73762,1.73763,1.73762,1.73763,15700000.0
2005-11-14 22:52:00,1.73772,1.73772,1.73772,1.73772,32200000.0
2005-11-14 22:53:00,1.73772,1.73772,1.73745,1.7377,15100000.0
2005-11-14 22:54:00,1.73769,1.73769,1.73759,1.73763,58999999.0
2005-11-14 22:55:00,1.73762,1.73773,1.73762,1.73773,52800000.0
2005-11-14 22:56:00,1.73763,1.73763,1.73751,1.73751,42200000.0
2005-11-14 22:57:00,1.7376,1.73772,1.73753,1.73772,34200000.0
2005-11-14 22:58:00,1.7376,1.73775,1.7376,1.7377,93200000.0
2005-11-14 22:59:00,1.7377,1.7377,1.7376,1.73765,148799998.0
2005-11-14 23:00:00,1.7376,1.7376,1.73745,1.73745,58700000.0
2005-11-14 23:01:00,1.7377,1.7377,1.73765,1.7377,18300000.0
2005-11-14 23:02:00,1.7377,1.73775,1.7377,1.73775,17100000.0
2005-11-14 23:03:00,1.7377,1.7377,1.7377,1.7377,11800000.0
2005-11-14 23:04:00,1.73772,1.73772,1.73765,1.73771,44299999.0
2005-11-14 23:05:00,1.73774,1.73778,1.73774,1.73778,13600000.0
2005-11-14 23:06:00,1.7378,1.7378,1.7377,1.73778,19100000.0
2005-11-14 23:07:00,1.73778,1.73779,1.73777,1.73777,35800000.0
2005-11-14 23:08:00,1.73781,1.73794,1.73781,1.73794,10600000.0
2005-11-14 23:09:00,1.73798,1.73805,1.73798,1.738,35800001.0
2005-11-14 23:10:00,1.738,1.73805,1.738,1.73805,26400000.0
2005-11-14 23:11:00,1.738,1.738,1.7378,1.73788,37799999.0
2005-11-14 23:12:00,1.73786,1.73801,1.73786,1.73798,63000001.0
2005-11-14 23:13:00,1.73803,1.73803,1.7379,1.73797,111999997.0
2005-11-14 23:14:00,1.7379,1.73795,1.73775,1.73795,48500000.0
2005-11-14 23:15:00,1.73787,1.73787,1.73777,1.73777,55100001.0
2005-11-14 23:16:00,1.73792,1.73798,1.73792,1.73798,11300000.0
2005-11-14 23:17:00,1.73802,1.73812,1.73802,1.73812,57950000.0
2005-11-14 23:18:00,1.73814,1.73814,1.73794,1.73803,61346994.0
2005-11-14 23:19:00,1.738,1.73805,1.73795,1.73798,77600001.0
2005-11-14 23:20:00,1.73802,1.73802,1.73781,1.73781,26000000.0
2005-11-14 23:21:00,1.73778,1.73785,1.73775,1.73785,35400000.0
2005-11-14 23:22:00,1.73774,1.73775,1.73764,1.73774,55800001.0
2005-11-14 23:23:00,1.73769,1.73791,1.73768,1.73791,74700000.0
2005-11-14 23:24:00,1.73795,1.73795,1.73788,1.73795,19700000.0
2005-11-14 23:25:00,1.73799,1.73805,1.73793,1.73793,25600000.0
2005-11-14 23:26:00,1.73781,1.73781,1.73777,1.73777,22900001.0
2005-11-14 23:27:00,1.73767,1.73767,1.73765,1.73765,8800000.0
2005-11-14 23:28:00,1.73755,1.73755,1.73755,1.73755,36199999.0
2005-11-14 23:29:00,1.73762,1.73762,1.73744,1.73744,56199999.0
2005-11-14 23:30:00,1.73741,1.73741,1.73734,1.73741,33600000.0
2005-11-14 23:31:00,1.73725,1.73735,1.73725,1.7373,57300000.0
2005-11-14 23:32:00,1.73733,1.73745,1.7373,1.73739,75000000.0
2005-11-14 23:33:00,1.73735,1.73735,1.73729,1.7373,20500000.0
2005-11-14 23:34:00,1.73722,1.73732,1.73722,1.73728,41000000.0
2005-11-14 23:35:00,1.73721,1.73731,1.73721,1.73731,2600000.0
2005-11-14 23:36:00,1.73719,1.73722,1.73702,1.73702,61399998.0
2005-11-14 23:37:00,1.73701,1.73701,1.73699,1.73699,10000000.0
2005-11-14 23:38:00,1.73686,1.73702,1.73686,1.73702,63299998.0
2005-11-14 23:39:00,1.73646,1.73674,1.73635,1.73674,130300002.0
2005-11-14 23:40:00,1.73703,1.7371,1.73702,1.73707,81399999.0
2005-11-14 23:41:00,1.73701,1.73702,1.73691,1.73691,62900000.0
2005-11-14 23:42:00,1.73692,1.737,1.73692,1.73692,82400001.0
2005-11-14 23:43:00,1.7369,1.73698,1.7369,1.73695,52899999.0
2005-11-14 23:44:00,1.73686,1.73686,1.73684,1.73684,9100000.0
2005-11-14 23:45:00,1.73673,1.73692,1.73673,1.73683,88200000.0
2005-11-14 23:46:00,1.73687,1.73691,1.73684,1.73688,22300000.0
2005-11-14 23:47:00,1.73692,1.73692,1.73683,1.73683,58200001.0
2005-11-14 23:48:00,1.7368,1.73685,1.7368,1.7368,20200000.0
2005-11-14 23:49:00,1.73685,1.73685,1.73677,1.73677,30300000.0
2005-11-14 23:50:00,1.73683,1.73688,1.73682,1.73682,35400000.0
2005-11-14 23:51:00,1.73678,1.7368,1.73678,1.7368,400000.0
2005-11-14 23:52:00,1.7368,1.7368,1.7368,1.7368,2800000.0
2005-11-14 23:53:00,1.7368,1.7368,1.7368,1.7368,1400000.0
2005-11-14 23:54:00,1.73685,1.73685,1.73675,1.73675,46200001.0
2005-11-14 23:55:00,1.7368,1.7368,1.7368,1.7368,2700000.0
2005-11-14 23:56:00,1.7368,1.73685,1.7368,1.73685,30800000.0
2005-11-14 23:57:00,1.7368,1.7368,1.7368,1.7368,20300000.0
2005-11-14 23:58:00,1.73682,1.73682,1.73671,1.73671,42200000.0
2005-11-14 23:59:00,1.73675,1.73675,1.73675,1.73675,68300002.0
2005-11-15 00:00:00,1.73675,1.73675,1.73646,1.73657,67600001.0
2005-11-15 00:01:00,1.73658,1.7366,1.73644,1.73646,62000001.0
2005-11-15 00:02:00,1.73643,1.73686,1.73636,1.73681,26800000.0
2005-11-15 00:03:00,1.73662,1.73674,1.73639,1.73652,31500000.0
2005-11-15 00:04:00,1.73638,1.73652,1.73618,1.73638,69700001.0
2005-11-15 00:05:00,1.7364,1.73662,1.73632,1.73644,47000000.0
2005-11-15 00:06:00,1.73643,1.73657,1.73637,1.73648,80199999.0
2005-11-15 00:07:00,1.7365,1.73677,1.73635,1.73639,63000000.0
2005-11-15 00:08:00,1.73662,1.73666,1.73617,1.73636,92700001.0
2005-11-15 00:09:00,1.73634,1.73663,1.7362,1.73654,83499999.0
2005-11-15 00:10:00,1.73638,1.73654,1.73623,1.73645,66699999.0
2005-11-15 00:11:00,1.73635,1.73653,1.73619,1.73651,101900002.0
2005-11-15 00:12:00,1.73655,1.73663,1.73625,1.73635,59800000.0
2005-11-15 00:13:00,1.73638,1.7365,1.73628,1.7363,83300001.0
2005-11-15 00:14:00,1.73641,1.73679,1.73641,1.73665,38100000.0
2005-11-15 00:15:00,1.73648,1.73656,1.73634,1.73646,34400001.0
2005-11-15 00:16:00,1.73652,1.73664,1.73619,1.73631,85699999.0
2005-11-15 00:17:00,1.73618,1.73653,1.73617,1.73645,127599999.0
2005-11-15 00:18:00,1.73631,1.73696,1.73631,1.73695,144400001.0
2005-11-15 00:19:00,1.73685,1.73696,1.73665,1.7368,77999999.0
2005-11-15 00:20:00,1.73665,1.73676,1.73651,1.7366,86699999.0
2005-11-15 00:21:00,1.7367,1.7367,1.73636,1.7367,109100003.0
2005-11-15 00:22:00,1.73652,1.73674,1.73637,1.7366,67400000.0
2005-11-15 00:23:00,1.7364,1.73672,1.73636,1.73655,70700000.0
2005-11-15 00:24:00,1.73636,1.73651,1.73629,1.73651,57000000.0
2005-11-15 00:25:00,1.73635,1.73644,1.73608,1.73613,79399999.0
2005-11-15 00:26:00,1.7365,1.7365,1.73598,1.736,26000000.0
2005-11-15 00:27:00,1.7356,1.73594,1.73549,1.73589,120399998.0
2005-11-15 00:28:00,1.73571,1.73572,1.73548,1.73571,74300003.0
2005-11-15 00:29:00,1.73605,1.73614,1.73605,1.73608,50400000.0
2005-11-15 00:30:00,1.73613,1.73613,1.73612,1.73612,33099999.0
2005-11-15 00:31:00,1.73603,1.73629,1.73593,1.73616,60100001.0
2005-11-15 00:34:00,1.7363,1.73645,1.73582,1.73596,64500000.0
2005-11-15 00:35:00,1.73637,1.73645,1.73637,1.73645,17500000.0
2005-11-15 00:36:00,1.73654,1.73659,1.73637,1.73642,70400000.0
2005-11-15 00:37:00,1.73663,1.73673,1.73661,1.73673,49600001.0
2005-11-15 00:38:00,1.73674,1.73683,1.73672,1.73677,73700001.0
2005-11-15 00:39:00,1.73678,1.73683,1.73678,1.7368,26200000.0
2005-11-15 00:40:00,1.73653,1.7368,1.73651,1.73661,119999999.0
2005-11-15 00:41:00,1.73669,1.73678,1.73659,1.73669,59499999.0
2005-11-15 00:42:00,1.73657,1.73675,1.73636,1.73666,81800000.0
2005-11-15 00:43:00,1.73665,1.73671,1.73646,1.73669,82800000.0
2005-11-15 00:44:00,1.7366,1.73677,1.7366,1.73674,64600000.0
2005-11-15 00:45:00,1.73666,1.73671,1.73661,1.73666,82299998.0
2005-11-15 00:46:00,1.73663,1.7367,1.73637,1.7366,127399999.0
2005-11-15 00:47:00,1.73684,1.73695,1.73674,1.7368,58700001.0
2005-11-15 00:48:00,1.73682,1.7369,1.73678,1.7369,48199999.0
2005-11-15 00:49:00,1.73688,1.73689,1.73681,1.73689,63100000.0
2005-11-15 00:50:00,1.73675,1.73679,1.73649,1.73667,64300000.0
2005-11-15 00:51:00,1.73697,1.73702,1.73691,1.73697,88000001.0
2005-11-15 00:52:00,1.737,1.73709,1.737,1.73706,55400000.0
2005-11-15 00:53:00,1.73703,1.73713,1.73702,1.73705,102400000.0
2005-11-15 00:54:00,1.7371,1.73715,1.7371,1.73715,39000000.0
2005-11-15 00:55:00,1.73708,1.73708,1.73695,1.73708,68200002.0
2005-11-15 00:56:00,1.73713,1.73717,1.73713,1.73717,12300000.0
2005-11-15 00:57:00,1.73725,1.73725,1.7371,1.7371,40700000.0
2005-11-15 00:58:00,1.73707,1.73719,1.73706,1.7371,76300001.0
2005-11-15 00:59:00,1.73717,1.73723,1.7371,1.7372,120900000.0
2005-11-15 01:00:00,1.73711,1.73712,1.73711,1.73712,11600000.0
2005-11-15 01:01:00,1.73714,1.73715,1.73705,1.73715,52400001.0
2005-11-15 01:02:00,1.73719,1.73731,1.73719,1.73723,26500000.0
2005-11-15 01:03:00,1.73735,1.73735,1.73725,1.73735,58700000.0
2005-11-15 01:04:00,1.7373,1.7373,1.7372,1.7372,64400000.0
2005-11-15 01:05:00,1.73722,1.73753,1.73708,1.73753,49000001.0
2005-11-15 01:06:00,1.7376,1.73765,1.7376,1.7376,61200000.0
2005-11-15 01:07:00,1.7376,1.73765,1.7376,1.7376,41300000.0
2005-11-15 01:08:00,1.73758,1.73758,1.73754,1.73758,12800000.0
2005-11-15 01:09:00,1.7375,1.73755,1.7375,1.73755,94700001.0
2005-11-15 01:10:00,1.73755,1.73755,1.73748,1.7375,12600000.0
2005-11-15 01:11:00,1.73755,1.73755,1.73748,1.73753,63899999.0
2005-11-15 01:12:00,1.73747,1.73755,1.73747,1.7375,39700000.0
2005-11-15 01:13:00,1.73758,1.73758,1.73758,1.73758,9200000.0
2005-11-15 01:14:00,1.73758,1.73773,1.73758,1.73773,53000000.0
2005-11-15 01:15:00,1.73772,1.73787,1.73772,1.73778,55900000.0
2005-11-15 01:16:00,1.73777,1.73778,1.73776,1.73778,31000000.0
2005-11-15 01:17:00,1.73792,1.73815,1.73792,1.73793,41999999.0
2005-11-15 01:18:00,1.73795,1.73795,1.7379,1.73795,27500000.0
2005-11-15 01:19:00,1.73784,1.73784,1.73784,1.73784,19300000.0
2005-11-15 01:20:00,1.73777,1.73785,1.73774,1.73774,66100001.0
2005-11-15 01:21:00,1.73753,1.73754,1.73704,1.73722,46600000.0
2005-11-15 01:22:00,1.73762,1.7377,1.73762,1.7377,14700000.0
2005-11-15 01:23:00,1.7377,1.73775,1.7377,1.73775,24200000.0
2005-11-15 01:24:00,1.73767,1.73769,1.73763,1.73768,103500002.0
2005-11-15 01:25:00,1.73778,1.73787,1.73777,1.73781,64799998.0
2005-11-15 01:26:00,1.73783,1.73783,1.73777,1.73777,84900000.0
2005-11-15 01:27:00,1.7377,1.73778,1.7377,1.73778,57000000.0
2005-11-15 01:28:00,1.73767,1.73767,1.73749,1.73749,29400000.0
2005-11-15 01:29:00,1.73765,1.73765,1.73758,1.7376,27200000.0
2005-11-15 01:30:00,1.73765,1.73765,1.73755,1.73755,60900000.0
2005-11-15 01:31:00,1.73765,1.73774,1.73763,1.73763,26500000.0
2005-11-15 01:32:00,1.73757,1.73765,1.73757,1.73765,13000000.0
2005-11-15 01:33:00,1.73765,1.73768,1.73758,1.73765,87400001.0
2005-11-15 01:34:00,1.7373,1.73743,1.73721,1.73737,140700001.0
2005-11-15 01:35:00,1.73726,1.73754,1.73726,1.73744,57899999.0
2005-11-15 01:36:00,1.73743,1.73755,1.73736,1.73755,61699999.0
2005-11-15 01:37:00,1.7377,1.73778,1.73757,1.73757,51000000.0
2005-11-15 01:38:00,1.7375,1.73758,1.7375,1.7375,40699999.0
2005-11-15 01:39:00,1.73753,1.73753,1.73743,1.73752,50799998.0
2005-11-15 01:40:00,1.73748,1.73748,1.73744,1.73744,20800000.0
2005-11-15 01:41:00,1.73745,1.73745,1.73733,1.7374,70600001.0
2005-11-15 01:42:00,1.73727,1.7374,1.73713,1.73727,113600002.0
2005-11-15 01:43:00,1.73742,1.73751,1.7374,1.7374,74499999.0
2005-11-15 01:44:00,1.7374,1.73752,1.73735,1.73735,71099999.0
2005-11-15 01:45:00,1.73735,1.73735,1.7373,1.7373,22500000.0
2005-11-15 01:46:00,1.73726,1.73734,1.73717,1.73734,64800000.0
2005-11-15 01:47:00,1.73737,1.73737,1.73728,1.73728,36299999.0
2005-11-15 01:48:00,1.7372,1.73725,1.73715,1.73725,45500000.0
2005-11-15 01:49:00,1.73716,1.73716,1.73705,1.73705,22400000.0
2005-11-15 01:50:00,1.73709,1.73709,1.73701,1.73701,13100000.0
2005-11-15 01:51:00,1.7371,1.7371,1.73705,1.7371,59799999.0
2005-11-15 01:52:00,1.7371,1.73715,1.73708,1.7371,75600000.0
2005-11-15 01:53:00,1.7371,1.73715,1.7371,1.73715,30999999.0
2005-11-15 01:54:00,1.73704,1.73711,1.73704,1.73708,101899999.0
2005-11-15 01:55:00,1.7371,1.73715,1.7371,1.7371,46699999.0
2005-11-15 01:56:00,1.7371,1.7371,1.73705,1.7371,20900000.0
2005-11-15 01:57:00,1.7371,1.7371,1.73707,1.73707,51499999.0
2005-11-15 01:58:00,1.7371,1.73715,1.73685,1.7371,22800000.0
2005-11-15 01:59:00,1.7371,1.7371,1.73708,1.7371,41500001.0
2005-11-15 02:00:00,1.7371,1.7371,1.73697,1.73697,61200000.0
2005-11-15 02:01:00,1.73705,1.73735,1.73705,1.73724,59400000.0
2005-11-15 02:02:00,1.73719,1.73725,1.73719,1.73724,7100000.0
2005-11-15 02:03:00,1.73753,1.73755,1.7375,1.73755,19600000.0
2005-11-15 02:04:00,1.73753,1.73786,1.73749,1.73779,65899999.0
2005-11-15 02:05:00,1.73779,1.73791,1.73779,1.73791,11500000.0
2005-11-15 02:06:00,1.73797,1.73803,1.73793,1.73803,26700000.0
2005-11-15 02:07:00,1.73798,1.73798,1.73787,1.73787,27599999.0
2005-11-15 02:08:00,1.73788,1.73792,1.73788,1.73792,22000000.0
2005-11-15 02:09:00,1.73798,1.73798,1.73795,1.73795,4700000.0
2005-11-15 02:10:00,1.73805,1.73805,1.73797,1.738,69299999.0
2005-11-15 02:11:00,1.73814,1.73851,1.73814,1.73851,65400000.0
2005-11-15 02:12:00,1.7385,1.73855,1.73845,1.73847,52000000.0
2005-11-15 02:13:00,1.73848,1.73848,1.73825,1.73825,81000001.0
2005-11-15 02:14:00,1.73825,1.73825,1.7382,1.7382,62600000.0
2005-11-15 02:15:00,1.73825,1.73825,1.73815,1.73825,17500000.0
2005-11-15 02:16:00,1.73823,1.73856,1.73817,1.73856,27900000.0
2005-11-15 02:17:00,1.73865,1.73883,1.73849,1.73883,86100001.0
2005-11-15 02:18:00,1.73892,1.7391,1.73884,1.7391,46899999.0
2005-11-15 02:19:00,1.73908,1.73914,1.739,1.73914,69000000.0
2005-11-15 02:20:00,1.73914,1.73914,1.739,1.73906,44000000.0
2005-11-15 02:21:00,1.73898,1.73903,1.7389,1.73903,101800001.0
2005-11-15 02:22:00,1.73894,1.73907,1.73887,1.73887,70099999.0
2005-11-15 02:23:00,1.73885,1.73893,1.73877,1.73893,49000001.0
2005-11-15 02:24:00,1.739,1.73904,1.73893,1.73893,52099999.0
2005-11-15 02:25:00,1.73833,1.73872,1.73826,1.73866,90400000.0
2005-11-15 02:26:00,1.73881,1.73881,1.73851,1.73859,57199999.0
2005-11-15 02:27:00,1.73856,1.73871,1.73856,1.73866,57000000.0
2005-11-15 02:28:00,1.73859,1.73871,1.73859,1.73871,1400000.0
2005-11-15 02:29:00,1.7387,1.7387,1.73857,1.73859,34900000.0
2005-11-15 02:30:00,1.73852,1.73859,1.73845,1.73845,64700000.0
2005-11-15 02:31:00,1.73834,1.73837,1.73806,1.73837,70000000.0
2005-11-15 02:32:00,1.73835,1.73835,1.73826,1.7383,47999999.0
2005-11-15 02:33:00,1.7383,1.7384,1.73827,1.73837,43400000.0
2005-11-15 02:34:00,1.73827,1.73835,1.73827,1.73828,61400000.0
2005-11-15 02:35:00,1.7383,1.73837,1.7383,1.73837,42000001.0
2005-11-15 02:36:00,1.73827,1.73827,1.7381,1.73824,31400000.0
2005-11-15 02:37:00,1.73835,1.73835,1.73828,1.73828,9900000.0
2005-11-15 02:38:00,1.73812,1.73838,1.73811,1.73838,86999999.0
2005-11-15 02:39:00,1.73847,1.73854,1.7384,1.73854,42800000.0
2005-11-15 02:40:00,1.7385,1.7385,1.7385,1.7385,62300000.0
2005-11-15 02:41:00,1.73853,1.73876,1.73853,1.73876,84800001.0
2005-11-15 02:42:00,1.73882,1.73891,1.73879,1.73879,41699999.0
2005-11-15 02:43:00,1.73869,1.73872,1.73864,1.73864,19000000.0
2005-11-15 02:44:00,1.73857,1.73881,1.73853,1.73881,118600000.0
2005-11-15 02:45:00,1.73877,1.73883,1.73866,1.73866,28600000.0
2005-11-15 02:46:00,1.73857,1.73865,1.73855,1.73865,50300001.0
2005-11-15 02:47:00,1.73873,1.73873,1.73862,1.73862,8100000.0
2005-11-15 02:48:00,1.73862,1.73875,1.73862,1.73873,60399999.0
2005-11-15 02:49:00,1.73875,1.73879,1.73869,1.73876,32700000.0
2005-11-15 02:50:00,1.73875,1.73875,1.73867,1.73868,24600000.0
2005-11-15 02:51:00,1.73865,1.73875,1.73862,1.73875,30900000.0
2005-11-15 02:52:00,1.73868,1.739,1.7386,1.739,66600000.0
2005-11-15 02:53:00,1.73904,1.73904,1.73898,1.739,35100001.0
2005-11-15 02:54:00,1.73892,1.73894,1.73884,1.73893,77899999.0
2005-11-15 02:55:00,1.73888,1.73888,1.73881,1.73888,26000000.0
2005-11-15 02:56:00,1.73897,1.73911,1.73897,1.73902,84100000.0
2005-11-15 02:57:00,1.73894,1.73898,1.73881,1.73881,110599996.0
2005-11-15 02:58:00,1.7389,1.73912,1.7389,1.73912,27500001.0
2005-11-15 02:59:00,1.73917,1.73917,1.73903,1.73909,86500000.0
2005-11-15 03:00:00,1.73916,1.73925,1.73898,1.73899,60600000.0
2005-11-15 03:01:00,1.73901,1.73927,1.73897,1.73925,69000000.0
2005-11-15 03:02:00,1.73928,1.7394,1.73928,1.73938,44699999.0
2005-11-15 03:03:00,1.73943,1.73943,1.73928,1.73935,55900000.0
2005-11-15 03:04:00,1.73933,1.73933,1.73908,1.73908,57600001.0
2005-11-15 03:05:00,1.73897,1.73908,1.73897,1.73907,42000000.0
2005-11-15 03:06:00,1.73912,1.73937,1.73912,1.73922,58900000.0
2005-11-15 03:07:00,1.73932,1.73943,1.73932,1.73943,43499999.0
2005-11-15 03:08:00,1.73943,1.73943,1.73933,1.73937,21300000.0
2005-11-15 03:09:00,1.73933,1.73933,1.73919,1.73933,86899999.0
2005-11-15 03:10:00,1.73937,1.73942,1.73932,1.73932,34000000.0
2005-11-15 03:11:00,1.7392,1.7392,1.73905,1.73905,4800000.0
2005-11-15 03:12:00,1.73905,1.73928,1.73905,1.73925,65200000.0
2005-11-15 03:13:00,1.73931,1.73938,1.73923,1.73923,78400000.0
2005-11-15 03:14:00,1.73925,1.73925,1.73925,1.73925,200000.0
2005-11-15 03:15:00,1.73924,1.73924,1.73912,1.73917,67800001.0
2005-11-15 03:16:00,1.73918,1.73918,1.73902,1.73902,19900000.0
2005-11-15 03:17:00,1.73888,1.73902,1.73888,1.73899,90800001.0
2005-11-15 03:18:00,1.7389,1.73895,1.73888,1.73892,32500000.0
2005-11-15 03:19:00,1.73885,1.7389,1.73885,1.7389,38300000.0
2005-11-15 03:20:00,1.73889,1.73891,1.73882,1.73887,42600000.0
2005-11-15 03:21:00,1.7389,1.7389,1.7389,1.7389,20300000.0
2005-11-15 03:22:00,1.73887,1.73887,1.73869,1.73869,42200000.0
2005-11-15 03:23:00,1.73865,1.73865,1.73862,1.73862,7400000.0
2005-11-15 03:24:00,1.73868,1.7388,1.73865,1.7388,73699998.0
2005-11-15 03:25:00,1.73877,1.73877,1.73862,1.73862,50600001.0
2005-11-15 03:26:00,1.73859,1.7388,1.73859,1.7388,66200000.0
2005-11-15 03:27:00,1.7388,1.7388,1.7388,1.7388,21200000.0
2005-11-15 03:28:00,1.73878,1.73878,1.73865,1.73865,23500000.0
2005-11-15 03:29:00,1.73855,1.73855,1.73846,1.73848,23600000.0
2005-11-15 03:30:00,1.73855,1.73855,1.7385,1.7385,11200000.0
2005-11-15 03:31:00,1.73848,1.73849,1.73848,1.73849,23900000.0
2005-11-15 03:32:00,1.73845,1.73845,1.73838,1.73845,48900000.0
2005-11-15 03:33:00,1.73838,1.73838,1.73838,1.73838,11700000.0
2005-11-15 03:34:00,1.7384,1.7384,1.73835,1.73835,18800000.0
2005-11-15 03:35:00,1.73833,1.73833,1.73827,1.73827,19800001.0
2005-11-15 03:36:00,1.7382,1.73839,1.7382,1.7383,122400002.0
2005-11-15 03:37:00,1.73831,1.73831,1.73824,1.73824,11800000.0
2005-11-15 03:38:00,1.73817,1.73824,1.73807,1.73807,91999999.0
2005-11-15 03:39:00,1.73809,1.73813,1.73803,1.73803,88199998.0
2005-11-15 03:40:00,1.73805,1.73805,1.73798,1.73805,19700000.0
2005-11-15 03:41:00,1.73798,1.73798,1.73798,1.73798,38200001.0
2005-11-15 03:42:00,1.73795,1.73805,1.73795,1.738,77299998.0
2005-11-15 03:43:00,1.738,1.738,1.738,1.738,10000000.0
2005-11-15 03:44:00,1.73785,1.73785,1.73775,1.73775,19400000.0
2005-11-15 03:45:00,1.7376,1.7377,1.7376,1.73767,52699999.0
2005-11-15 03:46:00,1.73756,1.73756,1.73745,1.73745,59199999.0
2005-11-15 03:47:00,1.73751,1.73762,1.7375,1.73762,47900000.0
2005-11-15 03:48:00,1.7376,1.73765,1.73755,1.73765,73699999.0
2005-11-15 03:49:00,1.7376,1.73765,1.73755,1.73765,16600000.0
2005-11-15 03:50:00,1.7376,1.7376,1.73758,1.73758,15600000.0
2005-11-15 03:51:00,1.7376,1.73765,1.7376,1.7376,43600000.0
2005-11-15 03:52:00,1.7376,1.7376,1.73745,1.73753,49700000.0
2005-11-15 03:53:00,1.7375,1.73754,1.73746,1.73746,76599999.0
2005-11-15 03:54:00,1.73745,1.73745,1.73737,1.73737,119000001.0
2005-11-15 03:55:00,1.73741,1.73752,1.73741,1.73752,30599999.0
2005-11-15 03:56:00,1.73755,1.73755,1.73745,1.73755,77499999.0
2005-11-15 03:57:00,1.73749,1.73758,1.73749,1.73758,69799999.0
2005-11-15 03:58:00,1.73763,1.73782,1.73761,1.73782,70000000.0
2005-11-15 03:59:00,1.73781,1.73795,1.73781,1.73795,39900000.0
2005-11-15 04:00:00,1.7379,1.73809,1.7379,1.73809,30500000.0
2005-11-15 04:01:00,1.73777,1.73791,1.73738,1.73769,111999998.0
2005-11-15 04:02:00,1.73805,1.73805,1.73805,1.73805,28600001.0
2005-11-15 04:03:00,1.73805,1.73816,1.73805,1.73811,64800000.0
2005-11-15 04:04:00,1.7381,1.73828,1.7381,1.73828,58199999.0
2005-11-15 04:05:00,1.7383,1.73835,1.73828,1.73835,46699999.0
2005-11-15 04:06:00,1.73825,1.73835,1.73825,1.7383,71300000.0
2005-11-15 04:07:00,1.7383,1.73835,1.73823,1.73823,64500000.0
2005-11-15 04:08:00,1.73835,1.73835,1.73825,1.73835,86800000.0
2005-11-15 04:09:00,1.73833,1.73833,1.73821,1.73821,67100002.0
2005-11-15 04:10:00,1.73814,1.73827,1.73814,1.73827,32500000.0
2005-11-15 04:11:00,1.73831,1.73831,1.73813,1.73813,58399999.0
2005-11-15 04:12:00,1.73813,1.73823,1.73811,1.73823,30400000.0
2005-11-15 04:13:00,1.73831,1.73831,1.73815,1.73815,82800000.0
2005-11-15 04:14:00,1.7382,1.73825,1.7381,1.7381,88999998.0
2005-11-15 04:15:00,1.73818,1.73818,1.73807,1.73809,103300001.0
2005-11-15 04:16:00,1.738,1.73805,1.738,1.738,157700000.0
2005-11-15 04:17:00,1.73798,1.738,1.73798,1.738,6900000.0
2005-11-15 04:18:00,1.73805,1.73808,1.73805,1.73805,26900000.0
2005-11-15 04:19:00,1.73806,1.73814,1.73806,1.73814,26400000.0
2005-11-15 04:20:00,1.73802,1.7381,1.73802,1.73802,22800000.0
2005-11-15 04:21:00,1.73807,1.73813,1.73807,1.73813,69100000.0
2005-11-15 04:22:00,1.73808,1.73814,1.73801,1.73814,74900001.0
2005-11-15 04:23:00,1.73815,1.73815,1.7381,1.7381,21900000.0
2005-11-15 04:24:00,1.73808,1.73811,1.73801,1.73801,42500000.0
2005-11-15 04:25:00,1.73741,1.73784,1.73741,1.7377,35500000.0
2005-11-15 04:26:00,1.73805,1.73805,1.73795,1.738,48300000.0
2005-11-15 04:27:00,1.73803,1.73803,1.73794,1.73796,60100001.0
2005-11-15 04:28:00,1.73736,1.73779,1.73731,1.73779,155999999.0
2005-11-15 04:29:00,1.73795,1.73798,1.73787,1.73795,76300002.0
2005-11-15 04:30:00,1.73795,1.73799,1.73795,1.73799,24300000.0
2005-11-15 04:31:00,1.73793,1.73801,1.73793,1.73793,11500000.0
2005-11-15 04:32:00,1.73785,1.73785,1.73785,1.73785,21299999.0
2005-11-15 04:33:00,1.7379,1.73798,1.73778,1.73778,18000000.0
2005-11-15 04:34:00,1.73786,1.73786,1.73784,1.73784,16800000.0
2005-11-15 04:35:00,1.73775,1.73785,1.73775,1.73785,43699999.0
2005-11-15 04:36:00,1.73782,1.73791,1.73776,1.73786,90299999.0
2005-11-15 04:37:00,1.7377,1.73771,1.73758,1.73765,23900000.0
2005-11-15 04:38:00,1.7378,1.73785,1.7378,1.73785,50100001.0
2005-11-15 04:39:00,1.73789,1.73789,1.73786,1.73786,39100001.0
2005-11-15 04:40:00,1.73803,1.73805,1.73803,1.73805,48199999.0
2005-11-15 04:41:00,1.7381,1.73815,1.7381,1.73815,18500000.0
2005-11-15 04:42:00,1.7381,1.73815,1.73808,1.73808,40000001.0
2005-11-15 04:43:00,1.73807,1.73815,1.73807,1.73815,57600000.0
2005-11-15 04:44:00,1.73805,1.73805,1.73786,1.73786,58300001.0
2005-11-15 04:45:00,1.738,1.73824,1.738,1.73801,50499999.0
2005-11-15 04:46:00,1.73809,1.73809,1.73806,1.73806,9400000.0
2005-11-15 04:47:00,1.73815,1.73815,1.73808,1.7381,50400000.0
2005-11-15 04:48:00,1.73812,1.73812,1.73807,1.73807,12200000.0
2005-11-15 04:49:00,1.73798,1.73805,1.73798,1.73805,8700000.0
2005-11-15 04:50:00,1.73763,1.73768,1.73745,1.73761,59200000.0
2005-11-15 04:51:00,1.73796,1.73802,1.73791,1.73791,11700000.0
2005-11-15 04:52:00,1.73802,1.73808,1.73802,1.73808,7300000.0
2005-11-15 04:53:00,1.73804,1.73804,1.73804,1.73804,6100000.0
2005-11-15 04:54:00,1.73793,1.73804,1.73793,1.73799,18200000.0
2005-11-15 04:55:00,1.73793,1.73803,1.73793,1.73797,23500000.0
2005-11-15 04:56:00,1.7373,1.73771,1.7373,1.73753,87799998.0
2005-11-15 04:57:00,1.73792,1.73795,1.73788,1.73795,52800001.0
2005-11-15 04:58:00,1.73784,1.73794,1.73782,1.73782,23600000.0
2005-11-15 04:59:00,1.73782,1.73799,1.73782,1.73792,34099999.0
2005-11-15 05:00:00,1.73805,1.73805,1.738,1.738,22099999.0
2005-11-15 05:01:00,1.73795,1.73795,1.73795,1.73795,800000.0
2005-11-15 05:02:00,1.73798,1.73798,1.73798,1.73798,5900000.0
2005-11-15 05:03:00,1.73793,1.73794,1.73793,1.73794,14000000.0
2005-11-15 05:04:00,1.73788,1.73788,1.73779,1.73785,36800000.0
2005-11-15 05:05:00,1.73785,1.73785,1.73785,1.73785,28599999.0
2005-11-15 05:06:00,1.73777,1.73785,1.73777,1.7378,22800000.0
2005-11-15 05:07:00,1.73779,1.73779,1.73769,1.73773,24999999.0
2005-11-15 05:08:00,1.73774,1.73776,1.73774,1.73776,29400001.0
2005-11-15 05:09:00,1.73782,1.73785,1.7378,1.7378,34300000.0
2005-11-15 05:10:00,1.73785,1.73785,1.73785,1.73785,3600000.0
2005-11-15 05:11:00,1.7378,1.7378,1.7378,1.7378,10700000.0
2005-11-15 05:12:00,1.73789,1.73791,1.73789,1.73791,12200000.0
2005-11-15 05:13:00,1.7379,1.73795,1.7379,1.7379,25400000.0
2005-11-15 05:14:00,1.73786,1.73791,1.73773,1.73773,72600001.0
2005-11-15 05:15:00,1.73773,1.73775,1.73765,1.7377,76399998.0
2005-11-15 05:16:00,1.73767,1.73775,1.73765,1.7377,31700000.0
2005-11-15 05:17:00,1.73752,1.73752,1.7369,1.7369,94600000.0
2005-11-15 05:18:00,1.73758,1.73768,1.73758,1.73765,55999999.0
2005-11-15 05:19:00,1.73741,1.73754,1.7372,1.73743,42200000.0
2005-11-15 05:20:00,1.73757,1.73765,1.73757,1.7376,37700000.0
2005-11-15 05:21:00,1.7376,1.73768,1.73758,1.7376,67800000.0
2005-11-15 05:22:00,1.73768,1.73776,1.73767,1.73768,21700000.0
2005-11-15 05:23:00,1.73776,1.73776,1.73776,1.73776,500000.0
2005-11-15 05:24:00,1.73775,1.7378,1.73775,1.7378,20300000.0
2005-11-15 05:25:00,1.7378,1.73785,1.7378,1.73785,48300000.0
2005-11-15 05:26:00,1.73779,1.73779,1.7377,1.73773,47000000.0
2005-11-15 05:27:00,1.73723,1.73769,1.73716,1.73746,60500001.0
2005-11-15 05:28:00,1.73775,1.73775,1.73768,1.73768,55500001.0
2005-11-15 05:29:00,1.73748,1.73762,1.73727,1.73749,133699997.0
2005-11-15 05:30:00,1.7377,1.73775,1.7377,1.73775,50900001.0
2005-11-15 05:31:00,1.73726,1.73746,1.73695,1.73705,51400001.0
2005-11-15 05:32:00,1.73739,1.73759,1.73705,1.73705,84000000.0
2005-11-15 05:33:00,1.73772,1.73772,1.73765,1.7377,64199998.0
2005-11-15 05:34:00,1.73771,1.73774,1.73739,1.73774,72100000.0
2005-11-15 05:35:00,1.73712,1.73743,1.73694,1.73694,94800000.0
2005-11-15 05:36:00,1.7377,1.73775,1.7377,1.73775,40900001.0
2005-11-15 05:37:00,1.7376,1.7376,1.73732,1.7374,65300000.0
2005-11-15 05:38:00,1.73778,1.73778,1.73773,1.73773,3100000.0
2005-11-15 05:39:00,1.7377,1.7377,1.73767,1.73767,23500001.0
2005-11-15 05:40:00,1.73775,1.73775,1.7376,1.7377,89199999.0
2005-11-15 05:41:00,1.73776,1.73792,1.73776,1.7379,47300000.0
2005-11-15 05:42:00,1.73795,1.73795,1.73794,1.73794,6900000.0
2005-11-15 05:43:00,1.73784,1.738,1.73784,1.73799,25399999.0
2005-11-15 05:44:00,1.73805,1.73805,1.73798,1.73798,42500000.0
2005-11-15 05:45:00,1.73812,1.73815,1.73812,1.73815,35100000.0
2005-11-15 05:46:00,1.73808,1.73808,1.73807,1.73807,18200000.0
2005-11-15 05:47:00,1.738,1.73805,1.738,1.73805,31600001.0
2005-11-15 05:48:00,1.73805,1.73805,1.738,1.73805,41100000.0
2005-11-15 05:49:00,1.73794,1.73799,1.73793,1.73793,26900000.0
2005-11-15 05:50:00,1.73797,1.73797,1.73797,1.73797,2400000.0
2005-11-15 05:51:00,1.7379,1.73798,1.7379,1.73795,20300000.0
2005-11-15 05:52:00,1.73788,1.7379,1.73787,1.73787,13700000.0
2005-11-15 05:53:00,1.7378,1.7379,1.73776,1.7379,72599998.0
2005-11-15 05:54:00,1.73795,1.73798,1.7378,1.73795,104999998.0
2005-11-15 05:55:00,1.7379,1.73795,1.7379,1.7379,93599996.0
2005-11-15 05:56:00,1.73787,1.73791,1.73784,1.73784,23500000.0
2005-11-15 05:57:00,1.73785,1.73785,1.7378,1.73785,23300001.0
2005-11-15 05:58:00,1.73788,1.73788,1.73745,1.73754,65300001.0
2005-11-15 05:59:00,1.73778,1.73785,1.73775,1.7378,57900000.0
2005-11-15 06:00:00,1.73785,1.73785,1.73771,1.73784,58600000.0
2005-11-15 06:01:00,1.73799,1.73806,1.73795,1.73805,71700000.0
2005-11-15 06:02:00,1.7381,1.7381,1.73805,1.7381,37000001.0
2005-11-15 06:03:00,1.73818,1.73818,1.73805,1.73815,47800000.0
2005-11-15 06:04:00,1.73813,1.73813,1.738,1.738,36100000.0
2005-11-15 06:05:00,1.73802,1.73815,1.73801,1.73815,39200000.0
2005-11-15 06:06:00,1.73815,1.73825,1.73815,1.7382,95300001.0
2005-11-15 06:07:00,1.73821,1.7383,1.7382,1.73828,116799999.0
2005-11-15 06:08:00,1.7383,1.73835,1.7383,1.73835,34500000.0
2005-11-15 06:09:00,1.7383,1.73835,1.7383,1.7383,59100001.0
2005-11-15 06:10:00,1.73827,1.73827,1.73809,1.7381,23300000.0
2005-11-15 06:11:00,1.73805,1.73805,1.738,1.738,80000000.0
2005-11-15 06:12:00,1.73803,1.73803,1.7379,1.73792,49300000.0
2005-11-15 06:13:00,1.73763,1.73776,1.73759,1.73774,53000000.0
2005-11-15 06:14:00,1.73796,1.73797,1.73794,1.73797,25900001.0
2005-11-15 06:15:00,1.73805,1.73805,1.73793,1.73805,37300000.0
2005-11-15 06:16:00,1.738,1.73807,1.73795,1.73795,78500000.0
2005-11-15 06:17:00,1.73802,1.73807,1.73786,1.73789,64700000.0
2005-11-15 06:18:00,1.7379,1.73802,1.7379,1.73802,11900000.0
2005-11-15 06:19:00,1.73798,1.73798,1.73798,1.73798,18900000.0
2005-11-15 06:20:00,1.73797,1.73802,1.73797,1.73802,12200000.0
2005-11-15 06:21:00,1.73801,1.73809,1.73801,1.73809,55000000.0
2005-11-15 06:22:00,1.7381,1.7384,1.7381,1.7384,64100000.0
2005-11-15 06:23:00,1.73846,1.73861,1.73835,1.73861,42500000.0
2005-11-15 06:24:00,1.7387,1.7387,1.73842,1.73844,80000001.0
2005-11-15 06:25:00,1.73852,1.73852,1.73842,1.73846,20500000.0
2005-11-15 06:26:00,1.73845,1.73848,1.73845,1.73848,65100003.0
2005-11-15 06:27:00,1.7383,1.7383,1.73806,1.73817,35999999.0
2005-11-15 06:28:00,1.7381,1.73818,1.7381,1.7381,29700000.0
2005-11-15 06:29:00,1.73819,1.73823,1.73819,1.73823,10000000.0
2005-11-15 06:30:00,1.7382,1.73825,1.73815,1.73825,25700000.0
2005-11-15 06:31:00,1.73815,1.73819,1.73811,1.73811,31800000.0
2005-11-15 06:32:00,1.7381,1.7381,1.73807,1.7381,77000003.0
2005-11-15 06:33:00,1.73813,1.73813,1.73813,1.73813,19600000.0
2005-11-15 06:34:00,1.73804,1.73818,1.73804,1.73813,71600001.0
2005-11-15 06:35:00,1.73814,1.73814,1.73811,1.73811,27000000.0
2005-11-15 06:36:00,1.73825,1.73835,1.73823,1.73823,61600001.0
2005-11-15 06:37:00,1.7382,1.7382,1.7382,1.7382,16400000.0
2005-11-15 06:38:00,1.73825,1.73825,1.73825,1.73825,13400000.0
2005-11-15 06:39:00,1.73824,1.73831,1.73824,1.73831,13400000.0
2005-11-15 06:40:00,1.73834,1.7384,1.73825,1.73825,42600001.0
2005-11-15 06:41:00,1.73823,1.73823,1.73811,1.73822,32000000.0
2005-11-15 06:42:00,1.73818,1.7382,1.73814,1.73814,31600000.0
2005-11-15 06:43:00,1.73823,1.7383,1.73816,1.7383,61800002.0
2005-11-15 06:44:00,1.73823,1.73834,1.73816,1.73823,107000000.0
2005-11-15 06:45:00,1.73815,1.73815,1.73797,1.73799,30800000.0
2005-11-15 06:46:00,1.7381,1.73815,1.73807,1.73807,101000003.0
2005-11-15 06:47:00,1.73797,1.73813,1.73797,1.73813,28200000.0
2005-11-15 06:48:00,1.73815,1.73815,1.73805,1.73815,55600001.0
2005-11-15 06:49:00,1.73809,1.73812,1.73799,1.73799,25100000.0
2005-11-15 06:50:00,1.73802,1.73812,1.73802,1.73812,13600000.0
2005-11-15 06:51:00,1.7381,1.73817,1.73798,1.73802,85000000.0
2005-11-15 06:52:00,1.738,1.73805,1.73775,1.73775,14100000.0
2005-11-15 06:53:00,1.73805,1.73805,1.73798,1.73798,36300000.0
2005-11-15 06:54:00,1.73805,1.73805,1.738,1.73805,104300001.0
2005-11-15 06:55:00,1.73796,1.73796,1.73786,1.73786,15000000.0
2005-11-15 06:56:00,1.73746,1.73746,1.73718,1.73737,86100002.0
2005-11-15 06:57:00,1.73781,1.73782,1.73774,1.73777,36200000.0
2005-11-15 06:58:00,1.73775,1.73775,1.73775,1.73775,12200000.0
2005-11-15 06:59:00,1.7377,1.73773,1.7376,1.7376,49300000.0
2005-11-15 07:00:00,1.73779,1.73783,1.73771,1.73771,43700000.0
2005-11-15 07:01:00,1.73767,1.73775,1.7376,1.73765,55300000.0
2005-11-15 07:02:00,1.73769,1.73778,1.73764,1.73778,44400000.0
2005-11-15 07:03:00,1.73775,1.73777,1.73763,1.73763,68999999.0
2005-11-15 07:04:00,1.73765,1.73765,1.7376,1.7376,39000000.0
2005-11-15 07:05:00,1.73757,1.73765,1.73757,1.7376,44700000.0
2005-11-15 07:06:00,1.73723,1.73744,1.73707,1.73735,66950000.0
2005-11-15 07:07:00,1.73767,1.73767,1.7376,1.7376,48400000.0
2005-11-15 07:08:00,1.73723,1.7374,1.73678,1.73707,81300000.0
2005-11-15 07:09:00,1.73698,1.73736,1.73685,1.737,115099998.0
2005-11-15 07:10:00,1.73756,1.73759,1.73756,1.73759,5300000.0
2005-11-15 07:11:00,1.73751,1.73754,1.73751,1.73754,16600000.0
2005-11-15 07:12:00,1.73713,1.73743,1.73712,1.73732,67499998.0
2005-11-15 07:13:00,1.73765,1.73765,1.73755,1.73757,59000001.0
2005-11-15 07:14:00,1.73757,1.7377,1.73754,1.73766,73500000.0
2005-11-15 07:15:00,1.73775,1.73775,1.7376,1.73775,82200000.0
2005-11-15 07:16:00,1.73715,1.73736,1.73702,1.73725,40300000.0
2005-11-15 07:17:00,1.73777,1.73782,1.73766,1.7377,52300000.0
2005-11-15 07:18:00,1.7377,1.7377,1.7377,1.7377,29000000.0
2005-11-15 07:19:00,1.7376,1.73765,1.73757,1.73757,58599999.0
2005-11-15 07:20:00,1.73758,1.73765,1.73755,1.73765,30500000.0
2005-11-15 07:21:00,1.73723,1.73723,1.73688,1.73719,39600000.0
2005-11-15 07:22:00,1.73759,1.73773,1.73759,1.73773,22800000.0
2005-11-15 07:23:00,1.73775,1.73775,1.7377,1.7377,4700000.0
2005-11-15 07:24:00,1.7377,1.73775,1.73765,1.7377,78500000.0
2005-11-15 07:25:00,1.7377,1.73778,1.73762,1.7377,37000000.0
2005-11-15 07:26:00,1.73769,1.73773,1.73766,1.73767,80100001.0
2005-11-15 07:27:00,1.73756,1.73778,1.73756,1.73776,45700000.0
2005-11-15 07:28:00,1.73778,1.7378,1.73778,1.7378,17500000.0
2005-11-15 07:29:00,1.73785,1.73785,1.73785,1.73785,2800000.0
2005-11-15 07:30:00,1.73785,1.73785,1.7378,1.7378,14500000.0
2005-11-15 07:31:00,1.73778,1.73782,1.73775,1.7378,26700000.0
2005-11-15 07:32:00,1.73777,1.73782,1.73772,1.73772,59000000.0
2005-11-15 07:33:00,1.73778,1.73781,1.73765,1.73769,38200000.0
2005-11-15 07:34:00,1.73758,1.73758,1.7375,1.7375,72899998.0
2005-11-15 07:35:00,1.73755,1.73758,1.73745,1.7375,113400001.0
2005-11-15 07:36:00,1.73757,1.7376,1.73757,1.7376,62500000.0
2005-11-15 07:37:00,1.7376,1.7376,1.7376,1.7376,30600000.0
2005-11-15 07:38:00,1.73755,1.73761,1.73755,1.73761,13000000.0
2005-11-15 07:39:00,1.7369,1.73732,1.7369,1.73727,28500000.0
2005-11-15 07:40:00,1.7375,1.73755,1.73742,1.7375,41700000.0
2005-11-15 07:41:00,1.73751,1.73751,1.73744,1.73744,2600000.0
2005-11-15 07:42:00,1.73738,1.7374,1.73717,1.73717,31400000.0
2005-11-15 07:43:00,1.73726,1.73735,1.73718,1.7372,108599999.0
2005-11-15 07:44:00,1.7372,1.73725,1.73713,1.73721,40700000.0
2005-11-15 07:45:00,1.73717,1.73723,1.73712,1.73712,73400000.0
2005-11-15 07:46:00,1.73711,1.73718,1.7371,1.73711,18800000.0
2005-11-15 07:47:00,1.73707,1.73708,1.73707,1.73708,26900000.0
2005-11-15 07:48:00,1.73712,1.73712,1.73706,1.73706,9800000.0
2005-11-15 07:49:00,1.73716,1.73723,1.73713,1.73723,66700000.0
2005-11-15 07:50:00,1.7372,1.7372,1.73717,1.73717,14800000.0
2005-11-15 07:51:00,1.73715,1.73717,1.73712,1.73712,25900000.0
2005-11-15 07:52:00,1.73692,1.73692,1.7368,1.73692,38399999.0
2005-11-15 07:53:00,1.73688,1.73708,1.73682,1.73705,56300000.0
2005-11-15 07:54:00,1.73712,1.73713,1.73684,1.73684,54500001.0
2005-11-15 07:55:00,1.7367,1.7367,1.7367,1.7367,26299999.0
2005-11-15 07:56:00,1.73672,1.73672,1.73638,1.7364,96800001.0
2005-11-15 07:57:00,1.73648,1.73662,1.73648,1.7366,44900000.0
2005-11-15 07:58:00,1.7365,1.73651,1.7365,1.7365,30200000.0
2005-11-15 07:59:00,1.73643,1.73653,1.7364,1.73653,38300000.0
2005-11-15 08:00:00,1.73653,1.73668,1.73647,1.73661,52800000.0
2005-11-15 08:01:00,1.73667,1.7367,1.73654,1.73655,103199998.0
2005-11-15 08:02:00,1.7366,1.73665,1.73657,1.7366,53700000.0
2005-11-15 08:03:00,1.73656,1.7366,1.73648,1.73648,31499999.0
2005-11-15 08:04:00,1.7365,1.73671,1.73648,1.73671,67800000.0
2005-11-15 08:05:00,1.73677,1.73682,1.73664,1.73677,60100000.0
2005-11-15 08:06:00,1.73667,1.73684,1.73661,1.73684,42300000.0
2005-11-15 08:07:00,1.73675,1.73675,1.73656,1.73675,61400001.0
2005-11-15 08:08:00,1.73683,1.7369,1.73682,1.73687,61199999.0
2005-11-15 08:09:00,1.73684,1.73691,1.73673,1.73682,90300001.0
2005-11-15 08:10:00,1.7368,1.73685,1.73678,1.73685,123499999.0
2005-11-15 08:11:00,1.73687,1.73689,1.73685,1.73689,46600000.0
2005-11-15 08:12:00,1.73686,1.73694,1.73675,1.73675,78500000.0
2005-11-15 08:13:00,1.73673,1.73689,1.73673,1.73685,64400000.0
2005-11-15 08:14:00,1.7369,1.7369,1.7369,1.7369,32400002.0
2005-11-15 08:15:00,1.73697,1.73707,1.73689,1.73707,68199999.0
2005-11-15 08:16:00,1.73707,1.73723,1.73707,1.73723,3200000.0
2005-11-15 08:17:00,1.7373,1.73735,1.7373,1.73732,23700000.0
2005-11-15 08:18:00,1.7373,1.73735,1.73725,1.73725,10100000.0
2005-11-15 08:19:00,1.7373,1.73735,1.73728,1.73735,57400000.0
2005-11-15 08:20:00,1.73738,1.73748,1.73736,1.73745,71200001.0
2005-11-15 08:21:00,1.73741,1.7375,1.73738,1.73738,100800001.0
2005-11-15 08:22:00,1.73745,1.73745,1.73745,1.73745,6300000.0
2005-11-15 08:23:00,1.73747,1.7375,1.73739,1.73739,60799999.0
2005-11-15 08:24:00,1.73735,1.73751,1.73735,1.73738,58800000.0
2005-11-15 08:25:00,1.73724,1.73744,1.73723,1.7374,80500001.0
2005-11-15 08:26:00,1.73727,1.73727,1.73689,1.73698,78200001.0
2005-11-15 08:27:00,1.73708,1.73741,1.73708,1.73741,17900000.0
2005-11-15 08:28:00,1.7374,1.73752,1.7374,1.73742,41600000.0
2005-11-15 08:29:00,1.73735,1.73736,1.73726,1.73735,76599999.0
2005-11-15 08:30:00,1.73692,1.73725,1.73679,1.73702,97399999.0
2005-11-15 08:31:00,1.73696,1.73722,1.73683,1.73718,53099999.0
2005-11-15 08:32:00,1.73732,1.73732,1.73719,1.73722,71199999.0
2005-11-15 08:33:00,1.7372,1.7372,1.7372,1.7372,9400000.0
2005-11-15 08:34:00,1.7371,1.73715,1.73704,1.7371,75700001.0
2005-11-15 08:35:00,1.73715,1.73718,1.73707,1.7371,94800000.0
2005-11-15 08:36:00,1.73717,1.73732,1.73717,1.73732,43700001.0
2005-11-15 08:37:00,1.73717,1.7372,1.73717,1.7372,22000000.0
2005-11-15 08:38:00,1.73729,1.73729,1.73726,1.73726,26300000.0
2005-11-15 08:39:00,1.73733,1.73733,1.73724,1.73728,52399999.0
2005-11-15 08:40:00,1.73734,1.73754,1.73734,1.7374,42550000.0
2005-11-15 08:41:00,1.73747,1.73752,1.73743,1.73743,65600000.0
2005-11-15 08:42:00,1.73747,1.73759,1.73747,1.73756,109400000.0
2005-11-15 08:43:00,1.73755,1.73755,1.73742,1.73748,77500000.0
2005-11-15 08:44:00,1.7375,1.7375,1.73747,1.73747,25170000.0
2005-11-15 08:45:00,1.73758,1.73758,1.73745,1.7375,46200000.0
2005-11-15 08:46:00,1.7376,1.73777,1.73756,1.73777,59200000.0
2005-11-15 08:47:00,1.73782,1.73788,1.73776,1.73788,55100000.0
2005-11-15 08:48:00,1.73795,1.73795,1.73785,1.73785,33200000.0
2005-11-15 08:49:00,1.73795,1.73795,1.7379,1.73792,44200000.0
2005-11-15 08:50:00,1.73789,1.73801,1.73789,1.73794,40700000.0
2005-11-15 08:51:00,1.7379,1.73802,1.73785,1.73799,35600000.0
2005-11-15 08:52:00,1.73796,1.73797,1.73788,1.73788,18700000.0
2005-11-15 08:53:00,1.7378,1.73781,1.73773,1.73773,29500001.0
2005-11-15 08:54:00,1.73764,1.7378,1.73763,1.7378,52800000.0
2005-11-15 08:55:00,1.7378,1.7378,1.7375,1.7375,92900001.0
2005-11-15 08:56:00,1.73748,1.73749,1.73742,1.73745,55199998.0
2005-11-15 08:57:00,1.73751,1.73751,1.73744,1.73744,40499998.0
2005-11-15 08:58:00,1.73738,1.7374,1.73735,1.7374,25100000.0
2005-11-15 08:59:00,1.73743,1.73743,1.73732,1.73732,44799999.0
2005-11-15 09:00:00,1.73732,1.7374,1.73732,1.73735,42300000.0
2005-11-15 09:01:00,1.73743,1.73748,1.73743,1.73746,47800001.0
2005-11-15 09:02:00,1.73754,1.73767,1.73754,1.73764,31200000.0
2005-11-15 09:03:00,1.73768,1.73783,1.73764,1.73777,94800002.0
2005-11-15 09:04:00,1.73773,1.73791,1.73773,1.73775,81500000.0
2005-11-15 09:05:00,1.73768,1.73768,1.73754,1.73758,69600001.0
2005-11-15 09:06:00,1.73767,1.7377,1.73765,1.7377,42900000.0
2005-11-15 09:07:00,1.7377,1.73787,1.7377,1.73774,69400000.0
2005-11-15 09:08:00,1.7378,1.73815,1.7378,1.73815,61300000.0
2005-11-15 09:09:00,1.7382,1.73833,1.73798,1.73819,45500001.0
2005-11-15 09:10:00,1.73827,1.73847,1.73827,1.73845,53100001.0
2005-11-15 09:11:00,1.73837,1.73872,1.7383,1.73872,57900000.0
2005-11-15 09:12:00,1.7389,1.73896,1.73862,1.73862,39800001.0
2005-11-15 09:13:00,1.7385,1.7385,1.7385,1.7385,5200000.0
2005-11-15 09:14:00,1.73846,1.73857,1.73824,1.73848,41700000.0
2005-11-15 09:15:00,1.73835,1.73835,1.73835,1.73835,500000.0
2005-11-15 09:16:00,1.73835,1.7384,1.73835,1.73835,54300001.0
2005-11-15 09:17:00,1.73851,1.73899,1.73851,1.73873,124499999.0
2005-11-15 09:18:00,1.73868,1.73913,1.73866,1.73913,67200001.0
2005-11-15 09:19:00,1.73931,1.73931,1.73905,1.73905,33400000.0
2005-11-15 09:20:00,1.7389,1.7389,1.7387,1.7387,30100000.0
2005-11-15 09:21:00,1.73862,1.73873,1.73858,1.7386,115099999.0
2005-11-15 09:22:00,1.73838,1.73854,1.73832,1.73832,73400002.0
2005-11-15 09:23:00,1.7384,1.73842,1.73827,1.7383,60100000.0
2005-11-15 09:24:00,1.73808,1.73808,1.73762,1.73767,38800000.0
2005-11-15 09:25:00,1.73755,1.73773,1.73755,1.73759,83800002.0
2005-11-15 09:26:00,1.73756,1.73756,1.73731,1.73741,41800000.0
2005-11-15 09:27:00,1.73745,1.73755,1.73731,1.73739,64899999.0
2005-11-15 09:28:00,1.73737,1.73737,1.73715,1.73715,51000000.0
2005-11-15 09:29:00,1.73718,1.73718,1.73702,1.73714,53600001.0
2005-11-15 09:30:00,1.73716,1.73732,1.73716,1.73732,72600000.0
2005-11-15 09:31:00,1.73731,1.73732,1.7372,1.73727,98900001.0
2005-11-15 09:32:00,1.73725,1.7373,1.73715,1.73715,58799998.0
2005-11-15 09:33:00,1.73719,1.73719,1.73716,1.73716,13600000.0
2005-11-15 09:34:00,1.73722,1.73722,1.73714,1.73717,53099999.0
2005-11-15 09:35:00,1.73713,1.73722,1.7371,1.73717,56500001.0
2005-11-15 09:36:00,1.73695,1.73695,1.73656,1.73673,43300000.0
2005-11-15 09:37:00,1.73674,1.7369,1.73674,1.73683,87800001.0
2005-11-15 09:38:00,1.7369,1.73698,1.73685,1.73695,71300000.0
2005-11-15 09:39:00,1.73688,1.7372,1.73688,1.73711,92399998.0
2005-11-15 09:40:00,1.73703,1.73706,1.73695,1.73695,33100000.0
2005-11-15 09:41:00,1.7367,1.73703,1.7367,1.737,30900000.0
2005-11-15 09:42:00,1.73707,1.73711,1.73707,1.73709,6600000.0
2005-11-15 09:43:00,1.73714,1.73726,1.73714,1.73721,17100000.0
2005-11-15 09:44:00,1.73722,1.73722,1.73707,1.7371,137200000.0
2005-11-15 09:45:00,1.73705,1.73712,1.73703,1.73709,50299999.0
2005-11-15 09:46:00,1.73716,1.73716,1.73698,1.73706,77500000.0
2005-11-15 09:47:00,1.73738,1.7383,1.73738,1.7383,53000001.0
2005-11-15 09:48:00,1.73823,1.7383,1.73804,1.73815,74000001.0
2005-11-15 09:49:00,1.73818,1.73827,1.73817,1.73826,113100001.0
2005-11-15 09:50:00,1.73829,1.73836,1.73822,1.73836,92300001.0
2005-11-15 09:51:00,1.73833,1.73833,1.73825,1.73831,40800000.0
2005-11-15 09:52:00,1.73825,1.73842,1.73825,1.73842,42000000.0
2005-11-15 09:53:00,1.73855,1.73867,1.73855,1.73867,11200000.0
2005-11-15 09:54:00,1.73879,1.73888,1.73865,1.73875,69700001.0
2005-11-15 09:55:00,1.73877,1.73877,1.73856,1.73873,121800002.0
2005-11-15 09:56:00,1.73872,1.73872,1.73847,1.7385,61600000.0
2005-11-15 09:57:00,1.73852,1.73854,1.73799,1.73799,35400000.0
2005-11-15 09:58:00,1.7379,1.73799,1.7378,1.73799,64400002.0
2005-11-15 09:59:00,1.73815,1.73845,1.73815,1.73837,59200000.0
2005-11-15 10:00:00,1.73832,1.73832,1.73801,1.73801,24100000.0
2005-11-15 10:01:00,1.73806,1.73812,1.73787,1.73812,75899999.0
2005-11-15 10:02:00,1.73809,1.73809,1.7379,1.7379,71100001.0
2005-11-15 10:03:00,1.73797,1.73803,1.73795,1.73799,45700000.0
2005-11-15 10:04:00,1.73802,1.73813,1.73801,1.73809,72000000.0
2005-11-15 10:05:00,1.73808,1.7382,1.73803,1.7382,39699999.0
2005-11-15 10:06:00,1.7383,1.73839,1.73813,1.73813,39700000.0
2005-11-15 10:07:00,1.73825,1.73835,1.73822,1.73832,64400001.0
2005-11-15 10:08:00,1.73833,1.73847,1.73833,1.73847,60500000.0
2005-11-15 10:09:00,1.73856,1.73866,1.73856,1.73866,56299999.0
2005-11-15 10:10:00,1.73865,1.73865,1.73823,1.73825,68600000.0
2005-11-15 10:11:00,1.7382,1.73838,1.7382,1.73838,57900000.0
2005-11-15 10:12:00,1.73823,1.73823,1.73811,1.73823,92600002.0
2005-11-15 10:13:00,1.73818,1.73863,1.73817,1.73856,80100000.0
2005-11-15 10:14:00,1.73855,1.73916,1.73855,1.73916,52800000.0
2005-11-15 10:15:00,1.73917,1.73926,1.73905,1.73905,89199999.0
2005-11-15 10:16:00,1.73907,1.73907,1.73865,1.73865,74100001.0
2005-11-15 10:17:00,1.73845,1.73905,1.73845,1.73896,99300000.0
2005-11-15 10:18:00,1.73905,1.73919,1.73905,1.73915,47900000.0
2005-11-15 10:19:00,1.73898,1.73898,1.73876,1.73885,63400000.0
2005-11-15 10:20:00,1.73887,1.73901,1.73869,1.7387,83000001.0
2005-11-15 10:21:00,1.73871,1.73882,1.73869,1.73882,68899999.0
2005-11-15 10:22:00,1.73886,1.73889,1.73886,1.73888,70999997.0
2005-11-15 10:23:00,1.73905,1.73933,1.73905,1.73933,66900000.0
2005-11-15 10:24:00,1.73943,1.7395,1.73917,1.73917,86599998.0
2005-11-15 10:25:00,1.739,1.73902,1.73883,1.73895,101100000.0
2005-11-15 10:26:00,1.73888,1.73888,1.73868,1.73875,50700000.0
2005-11-15 10:27:00,1.7387,1.7387,1.73842,1.73842,51999999.0
2005-11-15 10:28:00,1.73847,1.73847,1.7383,1.7383,78300000.0
2005-11-15 10:29:00,1.73827,1.73847,1.73827,1.73837,28800000.0
2005-11-15 10:30:00,1.73843,1.73889,1.73843,1.73889,41400000.0
2005-11-15 10:31:00,1.73894,1.73909,1.73894,1.73905,50100000.0
2005-11-15 10:32:00,1.73903,1.73907,1.73895,1.73901,118600002.0
2005-11-15 10:33:00,1.73897,1.73897,1.73893,1.73893,14800000.0
2005-11-15 10:34:00,1.73888,1.7392,1.73888,1.7392,29850000.0
2005-11-15 10:35:00,1.73917,1.73931,1.73912,1.73912,101600000.0
2005-11-15 10:36:00,1.73906,1.73906,1.73886,1.73886,57599998.0
2005-11-15 10:37:00,1.73883,1.73883,1.73846,1.73856,83900001.0
2005-11-15 10:38:00,1.73857,1.7386,1.73846,1.73856,73600000.0
2005-11-15 10:39:00,1.73856,1.73859,1.73832,1.73832,20300000.0
2005-11-15 10:40:00,1.73838,1.73857,1.73834,1.73857,81299999.0
2005-11-15 10:41:00,1.73852,1.73859,1.7382,1.7382,32299999.0
2005-11-15 10:42:00,1.73827,1.73829,1.73815,1.73818,56300000.0
2005-11-15 10:43:00,1.73838,1.73849,1.73835,1.73838,148300000.0
2005-11-15 10:44:00,1.73828,1.73828,1.73774,1.73774,42200000.0
2005-11-15 10:45:00,1.73772,1.73785,1.7377,1.73779,95100001.0
2005-11-15 10:46:00,1.73771,1.73786,1.73768,1.73785,58100000.0
2005-11-15 10:47:00,1.7379,1.7379,1.73785,1.73788,85299999.0
2005-11-15 10:48:00,1.73793,1.73802,1.73793,1.73802,48000002.0
2005-11-15 10:49:00,1.73803,1.73803,1.73785,1.73785,64199999.0
2005-11-15 10:50:00,1.738,1.73821,1.738,1.7382,95299999.0
2005-11-15 10:51:00,1.73839,1.73839,1.7381,1.7381,85300002.0
2005-11-15 10:52:00,1.73815,1.73815,1.73795,1.738,94500001.0
2005-11-15 10:53:00,1.73802,1.73809,1.73795,1.73795,29900000.0
2005-11-15 10:54:00,1.73803,1.73812,1.73795,1.73807,74700001.0
2005-11-15 10:55:00,1.73802,1.73802,1.73782,1.73782,71400001.0
2005-11-15 10:56:00,1.73775,1.73775,1.73756,1.73768,98299999.0
2005-11-15 10:57:00,1.73767,1.73773,1.7376,1.73773,42400000.0
2005-11-15 10:58:00,1.73777,1.73787,1.73771,1.73774,90600000.0
2005-11-15 10:59:00,1.7377,1.73774,1.73766,1.73774,97600001.0
2005-11-15 11:00:00,1.73778,1.73802,1.73778,1.73802,56700001.0
2005-11-15 11:01:00,1.738,1.7381,1.738,1.73808,73000000.0
2005-11-15 11:02:00,1.73808,1.73808,1.738,1.738,77900000.0
2005-11-15 11:03:00,1.73795,1.73795,1.73768,1.73775,87999999.0
2005-11-15 11:04:00,1.7379,1.73801,1.7379,1.73793,34800000.0
2005-11-15 11:05:00,1.73801,1.73807,1.73792,1.73805,150700000.0
2005-11-15 11:06:00,1.73817,1.73823,1.73807,1.73807,50200000.0
2005-11-15 11:07:00,1.73812,1.7383,1.73812,1.73823,35100000.0
2005-11-15 11:08:00,1.73827,1.73833,1.73823,1.73829,109900000.0
2005-11-15 11:09:00,1.73828,1.73828,1.73787,1.73794,62500001.0
2005-11-15 11:10:00,1.73792,1.73808,1.73792,1.73798,111500002.0
2005-11-15 11:11:00,1.73788,1.73788,1.73753,1.73753,29199999.0
2005-11-15 11:12:00,1.73757,1.73793,1.73757,1.73788,29470000.0
2005-11-15 11:13:00,1.73796,1.73796,1.73784,1.73795,49300000.0
2005-11-15 11:14:00,1.73794,1.73801,1.73794,1.73801,59800000.0
2005-11-15 11:15:00,1.73798,1.73811,1.73794,1.73804,32100000.0
2005-11-15 11:16:00,1.73797,1.73827,1.73792,1.73827,71200001.0
2005-11-15 11:17:00,1.73826,1.73828,1.7382,1.7382,11900000.0
2005-11-15 11:18:00,1.73822,1.73842,1.7381,1.73842,89900001.0
2005-11-15 11:19:00,1.73843,1.73862,1.73843,1.73853,46800001.0
2005-11-15 11:20:00,1.73848,1.73856,1.73845,1.73856,43600000.0
2005-11-15 11:21:00,1.73853,1.73853,1.73842,1.73844,34300000.0
2005-11-15 11:22:00,1.73844,1.73855,1.73841,1.73841,72200000.0
2005-11-15 11:23:00,1.73837,1.73843,1.73834,1.73838,74299999.0
2005-11-15 11:24:00,1.73842,1.73842,1.73831,1.7384,57200000.0
2005-11-15 11:25:00,1.7383,1.73838,1.73828,1.73838,66499999.0
2005-11-15 11:26:00,1.73841,1.73841,1.7381,1.7381,78600000.0
2005-11-15 11:27:00,1.7381,1.7382,1.73795,1.73797,129400004.0
2005-11-15 11:28:00,1.73817,1.73837,1.73816,1.73837,46700000.0
2005-11-15 11:29:00,1.7384,1.73845,1.73834,1.73837,116400003.0
2005-11-15 11:30:00,1.73798,1.73798,1.73619,1.73661,64800000.0
2005-11-15 11:31:00,1.73652,1.737,1.73644,1.737,140200000.0
2005-11-15 11:32:00,1.73726,1.73769,1.73726,1.7374,54100000.0
2005-11-15 11:33:00,1.73713,1.73713,1.73693,1.73705,39400000.0
2005-11-15 11:34:00,1.73698,1.73708,1.73681,1.73708,78499999.0
2005-11-15 11:35:00,1.73718,1.73736,1.73714,1.73733,69900000.0
2005-11-15 11:36:00,1.73722,1.73722,1.73709,1.73719,56100001.0
2005-11-15 11:37:00,1.73715,1.73718,1.73695,1.73695,54899999.0
2005-11-15 11:38:00,1.73698,1.73698,1.73647,1.73647,129200001.0
2005-11-15 11:39:00,1.73642,1.73645,1.7362,1.7362,72500002.0
2005-11-15 11:40:00,1.73607,1.73619,1.73549,1.7356,99000000.0
2005-11-15 11:41:00,1.73562,1.73569,1.73552,1.73555,38100000.0
2005-11-15 11:42:00,1.73561,1.73569,1.73554,1.7356,169700001.0
2005-11-15 11:43:00,1.73572,1.73579,1.73559,1.73563,114199997.0
2005-11-15 11:44:00,1.73572,1.73578,1.73557,1.73559,85000000.0
2005-11-15 11:45:00,1.73562,1.73562,1.7355,1.73551,57800000.0
2005-11-15 11:46:00,1.73555,1.73558,1.73545,1.73558,110400003.0
2005-11-15 11:47:00,1.73567,1.73568,1.73557,1.73568,82600001.0
2005-11-15 11:48:00,1.73572,1.73572,1.73556,1.73558,112000000.0
2005-11-15 11:49:00,1.73552,1.7356,1.73551,1.73551,69400000.0
2005-11-15 11:50:00,1.73553,1.7356,1.7355,1.73557,92199999.0
2005-11-15 11:51:00,1.73563,1.73572,1.73563,1.73571,33100000.0
2005-11-15 11:52:00,1.73572,1.73584,1.73572,1.73583,62700000.0
2005-11-15 11:53:00,1.73582,1.73589,1.73579,1.73579,56000000.0
2005-11-15 11:54:00,1.7357,1.73575,1.73565,1.73565,42300000.0
2005-11-15 11:55:00,1.7357,1.73578,1.73568,1.73578,47100000.0
2005-11-15 11:56:00,1.73591,1.73604,1.73591,1.73604,9500000.0
2005-11-15 11:57:00,1.73608,1.73608,1.73593,1.73606,157100000.0
2005-11-15 11:58:00,1.73593,1.73597,1.73578,1.73578,12400000.0
2005-11-15 11:59:00,1.73582,1.73584,1.73561,1.73575,64399999.0
2005-11-15 12:00:00,1.73573,1.73578,1.73535,1.73535,73246994.0
2005-11-15 12:01:00,1.73526,1.73553,1.73526,1.7353,44500001.0
2005-11-15 12:02:00,1.73516,1.73516,1.7346,1.73485,80699999.0
2005-11-15 12:03:00,1.73502,1.73503,1.73452,1.73452,49500000.0
2005-11-15 12:04:00,1.73421,1.73433,1.73406,1.73406,71199999.0
2005-11-15 12:05:00,1.73405,1.73405,1.73374,1.73384,57600000.0
2005-11-15 12:06:00,1.73385,1.73399,1.73378,1.73378,49000000.0
2005-11-15 12:07:00,1.73367,1.73395,1.73354,1.73395,66700000.0
2005-11-15 12:08:00,1.73391,1.73391,1.73356,1.73365,90799997.0
2005-11-15 12:09:00,1.73372,1.73387,1.73372,1.73387,55300000.0
2005-11-15 12:10:00,1.73407,1.73465,1.73407,1.73465,36500000.0
2005-11-15 12:11:00,1.73456,1.73467,1.73452,1.73462,31700000.0
2005-11-15 12:12:00,1.73452,1.73461,1.73452,1.73452,59900001.0
2005-11-15 12:13:00,1.73425,1.73425,1.73361,1.73365,42000000.0
2005-11-15 12:14:00,1.7336,1.73376,1.7335,1.73375,79699999.0
2005-11-15 12:15:00,1.73366,1.73366,1.73339,1.73339,31400000.0
2005-11-15 12:16:00,1.73348,1.73355,1.73337,1.73342,47899999.0
2005-11-15 12:17:00,1.7334,1.7334,1.73307,1.73308,41200000.0
2005-11-15 12:18:00,1.7331,1.73332,1.7331,1.73327,50200000.0
2005-11-15 12:19:00,1.73337,1.73337,1.73323,1.73331,86599999.0
2005-11-15 12:20:00,1.73348,1.73363,1.73348,1.73363,139100000.0
2005-11-15 12:21:00,1.73355,1.73366,1.73345,1.73358,77700000.0
2005-11-15 12:22:00,1.73335,1.73336,1.73321,1.73335,50300000.0
2005-11-15 12:23:00,1.73322,1.73322,1.73267,1.73267,37000000.0
2005-11-15 12:24:00,1.7328,1.73306,1.7328,1.73299,40700000.0
2005-11-15 12:25:00,1.73293,1.73293,1.73275,1.7328,81800000.0
2005-11-15 12:26:00,1.73278,1.73278,1.73256,1.73275,70899999.0
2005-11-15 12:27:00,1.73281,1.73281,1.73252,1.73262,96300001.0
2005-11-15 12:28:00,1.73272,1.73272,1.73251,1.7326,94500000.0
2005-11-15 12:29:00,1.73267,1.73267,1.73246,1.7325,114200002.0
2005-11-15 12:30:00,1.73249,1.73249,1.73221,1.73223,164199998.0
2005-11-15 12:31:00,1.73218,1.73246,1.73216,1.73245,73400000.0
2005-11-15 12:32:00,1.73252,1.73297,1.73252,1.7329,25600000.0
2005-11-15 12:33:00,1.73291,1.73291,1.73269,1.73269,73299999.0
2005-11-15 12:34:00,1.73238,1.73238,1.73212,1.73212,9900000.0
2005-11-15 12:35:00,1.73194,1.73238,1.73194,1.73238,37800000.0
2005-11-15 12:36:00,1.73241,1.7325,1.73225,1.7325,148000003.0
2005-11-15 12:37:00,1.73245,1.7325,1.73243,1.73248,80899998.0
2005-11-15 12:38:00,1.73242,1.73246,1.73221,1.73235,83599999.0
2005-11-15 12:39:00,1.73218,1.73227,1.73205,1.73206,35300000.0
2005-11-15 12:40:00,1.73215,1.73246,1.73215,1.73242,62600000.0
2005-11-15 12:41:00,1.73247,1.73275,1.7323,1.73275,112849998.0
2005-11-15 12:42:00,1.73266,1.73266,1.73228,1.73228,47700000.0
2005-11-15 12:43:00,1.73225,1.73238,1.7322,1.73235,112999999.0
2005-11-15 12:44:00,1.73228,1.73232,1.73204,1.73204,37700000.0
2005-11-15 12:45:00,1.73212,1.7322,1.73202,1.73213,78400000.0
2005-11-15 12:46:00,1.73223,1.73231,1.73218,1.7322,112999999.0
2005-11-15 12:47:00,1.73222,1.73268,1.73222,1.73253,40100000.0
2005-11-15 12:48:00,1.73257,1.73277,1.73257,1.73263,18700000.0
2005-11-15 12:49:00,1.73268,1.73314,1.73268,1.73297,88300000.0
2005-11-15 12:50:00,1.73307,1.73307,1.73287,1.73304,61600000.0
2005-11-15 12:51:00,1.73295,1.73313,1.73291,1.7331,74100002.0
2005-11-15 12:52:00,1.73298,1.73305,1.73298,1.733,108799997.0
2005-11-15 12:53:00,1.73297,1.7331,1.73291,1.73301,58500000.0
2005-11-15 12:54:00,1.73292,1.73293,1.73281,1.7329,82300001.0
2005-11-15 12:55:00,1.73288,1.73295,1.73283,1.73295,115899999.0
2005-11-15 12:56:00,1.73281,1.7329,1.73264,1.73285,81700001.0
2005-11-15 12:57:00,1.73278,1.73293,1.73266,1.73266,65199998.0
2005-11-15 12:58:00,1.73258,1.73258,1.73237,1.73248,55899999.0
2005-11-15 12:59:00,1.73213,1.73253,1.73213,1.73239,114600000.0
2005-11-15 13:00:00,1.73237,1.7325,1.73237,1.73245,103900000.0
2005-11-15 13:01:00,1.7323,1.73247,1.73229,1.73239,67700001.0
2005-11-15 13:02:00,1.73252,1.73261,1.73249,1.73249,54799999.0
2005-11-15 13:03:00,1.73259,1.73277,1.73259,1.73272,75400001.0
2005-11-15 13:04:00,1.73283,1.73312,1.73283,1.73312,34500000.0
2005-11-15 13:05:00,1.73321,1.73333,1.73321,1.73326,71100000.0
2005-11-15 13:06:00,1.73345,1.73364,1.73345,1.73354,80100001.0
2005-11-15 13:07:00,1.73357,1.73361,1.73347,1.73361,136199998.0
2005-11-15 13:08:00,1.73368,1.73368,1.73289,1.73298,78200002.0
2005-11-15 13:09:00,1.73288,1.73306,1.73288,1.733,76099999.0
2005-11-15 13:10:00,1.73295,1.73305,1.73295,1.73302,14900000.0
2005-11-15 13:11:00,1.73299,1.73303,1.73294,1.73297,74100000.0
2005-11-15 13:12:00,1.73296,1.73303,1.73283,1.73303,46900000.0
2005-11-15 13:13:00,1.73285,1.73308,1.73285,1.73308,55300000.0
2005-11-15 13:14:00,1.73284,1.73284,1.73265,1.73281,87999997.0
2005-11-15 13:15:00,1.7327,1.7327,1.73228,1.73238,72900001.0
2005-11-15 13:16:00,1.73235,1.73244,1.73228,1.73236,64800000.0
2005-11-15 13:17:00,1.73214,1.73214,1.7317,1.73188,54300001.0
2005-11-15 13:18:00,1.7322,1.73236,1.73198,1.73226,47900000.0
2005-11-15 13:19:00,1.73247,1.73247,1.73232,1.73232,56000000.0
2005-11-15 13:20:00,1.73232,1.73248,1.73232,1.73241,19600000.0
2005-11-15 13:21:00,1.73242,1.73262,1.73242,1.73262,34300000.0
2005-11-15 13:22:00,1.7328,1.73298,1.73266,1.73266,29599999.0
2005-11-15 13:23:00,1.73267,1.73279,1.73253,1.73277,93899999.0
2005-11-15 13:24:00,1.73315,1.73325,1.73313,1.73318,52000000.0
2005-11-15 13:25:00,1.73314,1.73314,1.73296,1.7331,31200000.0
2005-11-15 13:26:00,1.73322,1.73331,1.73311,1.73312,37000000.0
2005-11-15 13:27:00,1.73321,1.7334,1.73316,1.7334,71399999.0
2005-11-15 13:28:00,1.73336,1.73336,1.73325,1.73328,63299999.0
2005-11-15 13:29:00,1.73324,1.73324,1.73308,1.73318,66800000.0
2005-11-15 13:30:00,1.73313,1.7334,1.73313,1.73314,97499999.0
2005-11-15 13:31:00,1.73308,1.73309,1.73291,1.73303,82700002.0
2005-11-15 13:32:00,1.73295,1.73295,1.73292,1.73292,40500001.0
2005-11-15 13:33:00,1.73281,1.73281,1.73239,1.73239,42500000.0
2005-11-15 13:34:00,1.73246,1.73254,1.73235,1.73235,88900000.0
2005-11-15 13:35:00,1.73234,1.73246,1.73234,1.73235,47000001.0
2005-11-15 13:36:00,1.7324,1.73251,1.7324,1.73247,84700000.0
2005-11-15 13:37:00,1.73238,1.73238,1.7322,1.7322,120899998.0
2005-11-15 13:38:00,1.73231,1.73241,1.73228,1.7323,106799999.0
2005-11-15 13:39:00,1.7323,1.73237,1.73228,1.73237,70199999.0
2005-11-15 13:40:00,1.73248,1.73276,1.73236,1.73276,89500000.0
2005-11-15 13:41:00,1.73281,1.73281,1.73256,1.73262,28700000.0
2005-11-15 13:42:00,1.73266,1.73281,1.73264,1.73267,33000000.0
2005-11-15 13:43:00,1.73258,1.73258,1.73252,1.73252,18100000.0
2005-11-15 13:44:00,1.73238,1.73247,1.73231,1.73245,91200001.0
2005-11-15 13:45:00,1.73235,1.7324,1.73229,1.7324,26600000.0
2005-11-15 13:46:00,1.73233,1.73241,1.73225,1.73225,80600000.0
2005-11-15 13:47:00,1.73228,1.73231,1.73215,1.73215,63400000.0
2005-11-15 13:48:00,1.73211,1.73211,1.73189,1.7319,101999999.0
2005-11-15 13:49:00,1.73183,1.73193,1.73176,1.73188,78000001.0
2005-11-15 13:50:00,1.7319,1.73193,1.73178,1.73193,19400000.0
2005-11-15 13:51:00,1.7319,1.732,1.73176,1.73176,102100000.0
2005-11-15 13:52:00,1.73173,1.73187,1.73169,1.7318,103299998.0
2005-11-15 13:53:00,1.73184,1.73213,1.73184,1.73208,57400000.0
2005-11-15 13:54:00,1.73208,1.73208,1.73186,1.73189,24900000.0
2005-11-15 13:55:00,1.73189,1.73196,1.73185,1.73196,91199999.0
2005-11-15 13:56:00,1.73202,1.7321,1.73193,1.73193,52200000.0
2005-11-15 13:57:00,1.73189,1.73199,1.73175,1.73175,65600000.0
2005-11-15 13:58:00,1.73172,1.732,1.73172,1.732,63000000.0
2005-11-15 13:59:00,1.73212,1.73219,1.73176,1.73176,41100000.0
2005-11-15 14:00:00,1.73177,1.73186,1.73167,1.73182,97300000.0
2005-11-15 14:01:00,1.73189,1.73189,1.73139,1.73139,33300000.0
2005-11-15 14:02:00,1.73134,1.73143,1.73125,1.73125,30000001.0
2005-11-15 14:03:00,1.73126,1.73137,1.73119,1.73135,131200000.0
2005-11-15 14:04:00,1.73138,1.73138,1.7311,1.7311,32100000.0
2005-11-15 14:05:00,1.73097,1.73103,1.73094,1.73103,36000000.0
2005-11-15 14:06:00,1.73107,1.73118,1.73105,1.73105,73199999.0
2005-11-15 14:07:00,1.73097,1.73097,1.73091,1.73097,81600002.0
2005-11-15 14:08:00,1.73101,1.73101,1.73079,1.73079,44400000.0
2005-11-15 14:09:00,1.73089,1.73094,1.7307,1.73085,87300001.0
2005-11-15 14:10:00,1.73083,1.73092,1.73054,1.73092,16500000.0
2005-11-15 14:11:00,1.7308,1.73091,1.73042,1.73042,81599999.0
2005-11-15 14:12:00,1.73042,1.73095,1.73042,1.7309,46499999.0
2005-11-15 14:13:00,1.73093,1.73115,1.73087,1.7311,63500001.0
2005-11-15 14:14:00,1.73105,1.73107,1.73077,1.73077,71500000.0
2005-11-15 14:15:00,1.73077,1.7309,1.73077,1.7309,75000000.0
2005-11-15 14:16:00,1.73094,1.73105,1.73086,1.73092,71100000.0
2005-11-15 14:17:00,1.73093,1.73154,1.73086,1.73154,50650000.0
2005-11-15 14:18:00,1.73174,1.73187,1.73154,1.73154,55700000.0
2005-11-15 14:19:00,1.73152,1.73157,1.73137,1.73155,37600001.0
2005-11-15 14:20:00,1.73152,1.73163,1.73152,1.73163,49000001.0
2005-11-15 14:21:00,1.73148,1.73171,1.73124,1.73154,58500000.0
2005-11-15 14:22:00,1.73147,1.73155,1.73127,1.73127,48500000.0
2005-11-15 14:23:00,1.73124,1.7315,1.73124,1.7315,16000000.0
2005-11-15 14:24:00,1.73145,1.73147,1.73127,1.73128,80100000.0
2005-11-15 14:25:00,1.73129,1.73144,1.73129,1.73138,60099999.0
2005-11-15 14:26:00,1.73141,1.73141,1.73124,1.7313,61900000.0
2005-11-15 14:27:00,1.7314,1.73145,1.7314,1.73145,43300000.0
2005-11-15 14:28:00,1.73141,1.73155,1.73141,1.73152,80500000.0
2005-11-15 14:29:00,1.73158,1.73162,1.73152,1.7316,32100000.0
2005-11-15 14:30:00,1.73163,1.73163,1.73138,1.73144,110100002.0
2005-11-15 14:31:00,1.73146,1.73146,1.73119,1.73119,35500000.0
2005-11-15 14:32:00,1.73112,1.7312,1.73084,1.73084,52600000.0
2005-11-15 14:33:00,1.73069,1.73087,1.73069,1.73085,96200000.0
2005-11-15 14:34:00,1.73087,1.73095,1.73081,1.73089,62899999.0
2005-11-15 14:35:00,1.73093,1.73103,1.7309,1.73103,25200000.0
2005-11-15 14:36:00,1.73108,1.73108,1.73087,1.731,44200001.0
2005-11-15 14:37:00,1.73108,1.7313,1.73098,1.73128,170700000.0
2005-11-15 14:38:00,1.73132,1.7315,1.73132,1.73143,30900001.0
2005-11-15 14:39:00,1.73155,1.73166,1.73155,1.73156,36799999.0
2005-11-15 14:40:00,1.7315,1.73182,1.73148,1.73182,51400000.0
2005-11-15 14:41:00,1.73194,1.73205,1.73188,1.73198,102100002.0
2005-11-15 14:42:00,1.73201,1.73205,1.7319,1.7319,48000001.0
2005-11-15 14:43:00,1.73201,1.73202,1.73194,1.73194,81900003.0
2005-11-15 14:44:00,1.73207,1.73236,1.73207,1.73236,51299999.0
2005-11-15 14:45:00,1.73223,1.73223,1.73211,1.73214,58599999.0
2005-11-15 14:46:00,1.732,1.732,1.73179,1.73184,32800000.0
2005-11-15 14:47:00,1.73185,1.73185,1.7317,1.73174,52300000.0
2005-11-15 14:48:00,1.73173,1.73173,1.73161,1.73161,19970000.0
2005-11-15 14:49:00,1.73171,1.73178,1.73159,1.73159,51400000.0
2005-11-15 14:50:00,1.7317,1.73198,1.7317,1.73198,76899999.0
2005-11-15 14:51:00,1.73199,1.73202,1.73187,1.73192,53800000.0
2005-11-15 14:52:00,1.73188,1.73209,1.73188,1.73205,99599998.0
2005-11-15 14:53:00,1.73203,1.73203,1.73187,1.73202,31900000.0
2005-11-15 14:54:00,1.73207,1.73207,1.7318,1.7318,48300000.0
2005-11-15 14:55:00,1.73204,1.73228,1.73204,1.73213,101800000.0
2005-11-15 14:56:00,1.73204,1.73208,1.73196,1.73207,72600000.0
2005-11-15 14:57:00,1.73209,1.73222,1.73208,1.73213,95000001.0
2005-11-15 14:58:00,1.73222,1.73243,1.73222,1.73243,114300001.0
2005-11-15 14:59:00,1.73242,1.73289,1.73242,1.73286,63800000.0
2005-11-15 15:00:00,1.73295,1.73316,1.73295,1.73298,48300000.0
2005-11-15 15:01:00,1.73298,1.73334,1.73298,1.7333,72500001.0
2005-11-15 15:02:00,1.73328,1.73328,1.73313,1.73321,82999997.0
2005-11-15 15:03:00,1.73315,1.73315,1.73278,1.73286,36000000.0
2005-11-15 15:04:00,1.73276,1.73284,1.73264,1.73276,98299997.0
2005-11-15 15:05:00,1.73257,1.73263,1.73257,1.73263,4000000.0
2005-11-15 15:06:00,1.73254,1.733,1.73254,1.733,69300000.0
2005-11-15 15:07:00,1.73302,1.73302,1.73277,1.73279,62250000.0
2005-11-15 15:08:00,1.73277,1.73277,1.73252,1.73268,75300000.0
2005-11-15 15:09:00,1.73271,1.73271,1.73248,1.73263,76000000.0
2005-11-15 15:10:00,1.73273,1.733,1.73273,1.73297,57099999.0
2005-11-15 15:11:00,1.73307,1.73319,1.73296,1.7331,63100000.0
2005-11-15 15:12:00,1.73324,1.73329,1.73318,1.73324,107100000.0
2005-11-15 15:13:00,1.73325,1.7333,1.73308,1.73311,53700000.0
2005-11-15 15:14:00,1.73299,1.73299,1.73275,1.73275,40400000.0
2005-11-15 15:15:00,1.73275,1.73301,1.73275,1.73301,71099999.0
2005-11-15 15:16:00,1.73302,1.73308,1.73298,1.73303,106500001.0
2005-11-15 15:17:00,1.73295,1.73301,1.73286,1.73301,59599999.0
2005-11-15 15:18:00,1.7331,1.73316,1.73303,1.73313,82900000.0
2005-11-15 15:19:00,1.73312,1.73321,1.73307,1.73307,86600000.0
2005-11-15 15:20:00,1.73318,1.73342,1.73318,1.73334,95399998.0
2005-11-15 15:21:00,1.7333,1.73346,1.73316,1.73346,46400000.0
2005-11-15 15:22:00,1.73372,1.73388,1.73372,1.73387,58599998.0
2005-11-15 15:23:00,1.73381,1.73381,1.7336,1.7336,83600000.0
2005-11-15 15:24:00,1.73358,1.73362,1.7334,1.73347,87300001.0
2005-11-15 15:25:00,1.73343,1.73358,1.73329,1.73355,86099999.0
2005-11-15 15:26:00,1.73358,1.73378,1.73354,1.73375,45400000.0
2005-11-15 15:27:00,1.73385,1.73389,1.73371,1.73371,91900000.0
2005-11-15 15:28:00,1.73368,1.73368,1.73358,1.73358,45700000.0
2005-11-15 15:29:00,1.73379,1.73452,1.73379,1.73447,90200000.0
2005-11-15 15:30:00,1.73388,1.73388,1.73229,1.7323,65999999.0
2005-11-15 15:31:00,1.7325,1.73273,1.73233,1.73273,35800000.0
2005-11-15 15:32:00,1.73265,1.73265,1.73216,1.73234,74300001.0
2005-11-15 15:33:00,1.7324,1.73274,1.73234,1.73267,94300000.0
2005-11-15 15:34:00,1.73262,1.73288,1.7326,1.7326,68200000.0
2005-11-15 15:35:00,1.7324,1.7324,1.73187,1.73195,74300000.0
2005-11-15 15:36:00,1.73205,1.73256,1.73205,1.73256,94299999.0
2005-11-15 15:37:00,1.7325,1.73253,1.73234,1.73238,41400000.0
2005-11-15 15:38:00,1.73216,1.73216,1.73135,1.73135,37500000.0
2005-11-15 15:39:00,1.73121,1.73147,1.73116,1.73146,73800000.0
2005-11-15 15:40:00,1.73149,1.7316,1.73131,1.7316,38900000.0
2005-11-15 15:41:00,1.73167,1.73198,1.73164,1.73198,123199995.0
2005-11-15 15:42:00,1.73205,1.73212,1.73176,1.73196,98700000.0
2005-11-15 15:43:00,1.73193,1.73238,1.73193,1.73238,54200001.0
2005-11-15 15:44:00,1.7325,1.73328,1.7325,1.73328,51200001.0
2005-11-15 15:45:00,1.73351,1.73394,1.73351,1.73365,47600000.0
2005-11-15 15:46:00,1.73343,1.73459,1.73342,1.73459,40900000.0
2005-11-15 15:47:00,1.73468,1.73486,1.73463,1.73486,44600001.0
2005-11-15 15:48:00,1.73478,1.73478,1.73422,1.7343,123400002.0
2005-11-15 15:49:00,1.73422,1.73437,1.7342,1.73427,50700001.0
2005-11-15 15:50:00,1.73413,1.73418,1.73403,1.73403,72500000.0
2005-11-15 15:51:00,1.73412,1.73448,1.73412,1.73448,51699999.0
2005-11-15 15:52:00,1.73448,1.73534,1.73448,1.73534,119200000.0
2005-11-15 15:53:00,1.73558,1.73591,1.73557,1.73557,28000000.0
2005-11-15 15:54:00,1.73547,1.73547,1.73507,1.73507,43600000.0
2005-11-15 15:55:00,1.73508,1.73514,1.73497,1.735,56500000.0
2005-11-15 15:56:00,1.73488,1.73488,1.73423,1.73423,88999998.0
2005-11-15 15:57:00,1.73422,1.73429,1.73396,1.73405,108999999.0
2005-11-15 15:58:00,1.73402,1.7341,1.73375,1.73395,41899999.0
2005-11-15 15:59:00,1.73396,1.73407,1.73383,1.73385,63500000.0
2005-11-15 16:00:00,1.73373,1.73383,1.73352,1.73352,92199999.0
2005-11-15 16:01:00,1.73363,1.734,1.73346,1.73395,69000000.0
2005-11-15 16:02:00,1.73385,1.73406,1.73382,1.73406,16500000.0
2005-11-15 16:03:00,1.73418,1.73433,1.73418,1.73426,76000001.0
2005-11-15 16:04:00,1.73435,1.73473,1.73435,1.73472,67300000.0
2005-11-15 16:05:00,1.7347,1.73478,1.7346,1.73468,78000000.0
2005-11-15 16:06:00,1.73477,1.73483,1.73461,1.73461,70599999.0
2005-11-15 16:07:00,1.7344,1.7344,1.73417,1.73428,83600000.0
2005-11-15 16:08:00,1.7342,1.73433,1.73419,1.73433,60300000.0
2005-11-15 16:09:00,1.73457,1.73474,1.73453,1.73472,21000000.0
2005-11-15 16:10:00,1.73473,1.73473,1.7341,1.7341,49700000.0
2005-11-15 16:11:00,1.73397,1.73406,1.73388,1.73397,52000000.0
2005-11-15 16:12:00,1.73388,1.73407,1.73388,1.73396,93999999.0
2005-11-15 16:13:00,1.73386,1.73386,1.73345,1.73365,83300000.0
2005-11-15 16:14:00,1.73373,1.73405,1.73373,1.73405,73600001.0
2005-11-15 16:15:00,1.73395,1.73401,1.73378,1.73393,64700000.0
2005-11-15 16:16:00,1.73392,1.73407,1.73377,1.73404,74600000.0
2005-11-15 16:17:00,1.734,1.734,1.73366,1.73372,120000002.0
2005-11-15 16:18:00,1.73371,1.73382,1.73364,1.73364,94100000.0
2005-11-15 16:19:00,1.7335,1.7335,1.73327,1.73334,59699999.0
2005-11-15 16:20:00,1.73345,1.73381,1.73345,1.73381,17800000.0
2005-11-15 16:21:00,1.73382,1.73382,1.73363,1.73364,47000001.0
2005-11-15 16:22:00,1.73365,1.73378,1.73365,1.73373,69100000.0
2005-11-15 16:23:00,1.73361,1.73372,1.7335,1.7335,118500002.0
2005-11-15 16:24:00,1.73352,1.7336,1.73342,1.73342,98900001.0
2005-11-15 16:25:00,1.73346,1.73357,1.73346,1.73357,46200001.0
2005-11-15 16:26:00,1.73353,1.73359,1.73345,1.73357,23500000.0
2005-11-15 16:27:00,1.73348,1.73358,1.73346,1.73354,50800000.0
2005-11-15 16:28:00,1.73349,1.73354,1.7334,1.7334,41600000.0
2005-11-15 16:29:00,1.73365,1.73387,1.73365,1.73386,78300001.0
2005-11-15 16:30:00,1.7338,1.73396,1.73377,1.73379,79000000.0
2005-11-15 16:31:00,1.7338,1.7339,1.73357,1.73357,79000000.0
2005-11-15 16:32:00,1.7335,1.7335,1.73347,1.73347,28400000.0
2005-11-15 16:33:00,1.73335,1.73339,1.73327,1.73332,45000000.0
2005-11-15 16:34:00,1.73343,1.7336,1.73343,1.7336,111300001.0
2005-11-15 16:35:00,1.7337,1.73376,1.73369,1.73376,15600000.0
2005-11-15 16:36:00,1.73382,1.73388,1.73357,1.73357,34200000.0
2005-11-15 16:37:00,1.73355,1.73372,1.73351,1.73358,60200000.0
2005-11-15 16:38:00,1.73347,1.73372,1.73347,1.73372,39600000.0
2005-11-15 16:39:00,1.73366,1.73381,1.73365,1.73381,134699999.0
2005-11-15 16:40:00,1.73382,1.7339,1.73382,1.73382,63299998.0
2005-11-15 16:41:00,1.7335,1.734,1.7335,1.73381,54399999.0
2005-11-15 16:42:00,1.73393,1.7341,1.73393,1.7341,55099999.0
2005-11-15 16:43:00,1.73413,1.73416,1.73403,1.73411,30600000.0
2005-11-15 16:44:00,1.73418,1.73455,1.73418,1.73455,60999999.0
2005-11-15 16:45:00,1.73453,1.7351,1.73447,1.73499,41100000.0
2005-11-15 16:46:00,1.73511,1.73544,1.73511,1.73513,72300000.0
2005-11-15 16:47:00,1.73502,1.73527,1.73502,1.73505,87499999.0
2005-11-15 16:48:00,1.73503,1.73505,1.73491,1.73504,53299999.0
2005-11-15 16:49:00,1.73504,1.73504,1.73479,1.735,63000000.0
2005-11-15 16:50:00,1.73487,1.73491,1.73482,1.73483,51200000.0
2005-11-15 16:51:00,1.73482,1.73484,1.73469,1.73477,75900000.0
2005-11-15 16:52:00,1.73477,1.73479,1.73457,1.73457,55100001.0
2005-11-15 16:53:00,1.73442,1.73442,1.73426,1.73429,50600000.0
2005-11-15 16:54:00,1.73423,1.7343,1.73416,1.73416,43599999.0
2005-11-15 16:55:00,1.73417,1.73417,1.73404,1.73408,33100000.0
2005-11-15 16:56:00,1.734,1.734,1.73383,1.73383,93800001.0
2005-11-15 16:57:00,1.73385,1.73389,1.73342,1.73342,96099999.0
2005-11-15 16:58:00,1.73329,1.73329,1.73318,1.73327,97100001.0
2005-11-15 16:59:00,1.7334,1.73362,1.7334,1.73361,80000002.0
2005-11-15 17:00:00,1.73345,1.73345,1.73326,1.73328,130400000.0
2005-11-15 17:01:00,1.73334,1.73353,1.73334,1.73349,66800001.0
2005-11-15 17:02:00,1.7335,1.73363,1.7334,1.73342,111699998.0
2005-11-15 17:03:00,1.73331,1.73331,1.73277,1.73277,48100000.0
2005-11-15 17:04:00,1.73268,1.73269,1.7324,1.73267,119799999.0
2005-11-15 17:05:00,1.73281,1.73316,1.73281,1.73308,42099999.0
2005-11-15 17:06:00,1.73296,1.73296,1.73199,1.73199,45800001.0
2005-11-15 17:07:00,1.7319,1.73193,1.73155,1.73181,95799999.0
2005-11-15 17:08:00,1.73193,1.73204,1.73192,1.73192,27300000.0
2005-11-15 17:09:00,1.73202,1.73236,1.73202,1.73236,72099998.0
2005-11-15 17:10:00,1.73221,1.73221,1.73184,1.73191,77900001.0
2005-11-15 17:11:00,1.73171,1.73171,1.73096,1.73105,68500000.0
2005-11-15 17:12:00,1.73108,1.73119,1.73108,1.73115,104500000.0
2005-11-15 17:13:00,1.7313,1.73143,1.7313,1.73133,35900000.0
2005-11-15 17:14:00,1.73155,1.73198,1.73155,1.73198,64699999.0
2005-11-15 17:15:00,1.73193,1.73206,1.7319,1.7319,101699998.0
2005-11-15 17:16:00,1.73192,1.732,1.73182,1.73182,45800000.0
2005-11-15 17:17:00,1.73165,1.73176,1.73157,1.73176,49499999.0
2005-11-15 17:18:00,1.73191,1.73204,1.73191,1.73204,13900000.0
2005-11-15 17:19:00,1.73209,1.73213,1.73203,1.73203,47800000.0
2005-11-15 17:20:00,1.73207,1.73213,1.73202,1.73202,122500000.0
2005-11-15 17:21:00,1.73197,1.73197,1.73185,1.73193,55800000.0
2005-11-15 17:22:00,1.73203,1.73217,1.73203,1.73217,67699998.0
2005-11-15 17:23:00,1.73208,1.73319,1.73208,1.73319,14200000.0
2005-11-15 17:24:00,1.73368,1.7343,1.73368,1.7343,91399998.0
2005-11-15 17:25:00,1.73418,1.73466,1.734,1.73466,59400001.0
2005-11-15 17:26:00,1.73488,1.73616,1.73484,1.73611,121599998.0
2005-11-15 17:27:00,1.73566,1.73566,1.73526,1.73526,7600000.0
2005-11-15 17:28:00,1.73462,1.73507,1.73462,1.73507,47700000.0
2005-11-15 17:29:00,1.73508,1.73554,1.73504,1.73538,23800000.0
2005-11-15 17:30:00,1.73521,1.73521,1.73497,1.73509,64900000.0
2005-11-15 17:31:00,1.73485,1.7349,1.73443,1.73457,134400000.0
2005-11-15 17:32:00,1.73455,1.73476,1.73423,1.73423,55500002.0
2005-11-15 17:33:00,1.73403,1.73458,1.73393,1.73458,33500000.0
2005-11-15 17:34:00,1.7348,1.73527,1.73477,1.73522,58799998.0
2005-11-15 17:35:00,1.73512,1.73512,1.73465,1.73465,57200000.0
2005-11-15 17:36:00,1.7345,1.73464,1.73437,1.73453,36400000.0
2005-11-15 17:37:00,1.73438,1.73462,1.73438,1.73448,42000000.0
2005-11-15 17:38:00,1.7343,1.73447,1.73419,1.73447,46299999.0
2005-11-15 17:39:00,1.7345,1.7345,1.73433,1.73438,56199999.0
2005-11-15 17:40:00,1.73435,1.73435,1.73418,1.73435,44500000.0
2005-11-15 17:41:00,1.73438,1.73443,1.7342,1.73424,77700000.0
2005-11-15 17:42:00,1.73427,1.73441,1.73421,1.73421,88300000.0
2005-11-15 17:43:00,1.7342,1.73421,1.73378,1.73382,78300000.0
2005-11-15 17:44:00,1.73371,1.73371,1.73349,1.73358,71500000.0
2005-11-15 17:45:00,1.73362,1.73373,1.73346,1.73354,57200000.0
2005-11-15 17:46:00,1.73331,1.73331,1.73311,1.73321,44100001.0
2005-11-15 17:47:00,1.73322,1.73322,1.73298,1.73298,58200002.0
2005-11-15 17:48:00,1.73316,1.73343,1.73316,1.73343,12200000.0
2005-11-15 17:49:00,1.73363,1.73363,1.73325,1.73325,34700000.0
2005-11-15 17:50:00,1.73301,1.73322,1.7329,1.73322,89900001.0
2005-11-15 17:51:00,1.73325,1.73325,1.73293,1.73294,60900001.0
2005-11-15 17:52:00,1.73284,1.73284,1.73258,1.73259,18600000.0
2005-11-15 17:53:00,1.73243,1.73243,1.73211,1.73224,37900000.0
2005-11-15 17:54:00,1.73222,1.73225,1.73202,1.73203,58099998.0
2005-11-15 17:55:00,1.732,1.73201,1.73192,1.73201,19800000.0
2005-11-15 17:56:00,1.73217,1.73264,1.73217,1.73264,26700000.0
2005-11-15 17:57:00,1.73268,1.73304,1.73268,1.73303,56299999.0
2005-11-15 17:58:00,1.73312,1.73314,1.73296,1.73298,45800000.0
2005-11-15 17:59:00,1.73294,1.73294,1.7326,1.7326,33400000.0
2005-11-15 18:00:00,1.73262,1.73266,1.73233,1.73234,57400000.0
2005-11-15 18:01:00,1.73238,1.73253,1.73227,1.73245,1012599997.0
2005-11-15 18:02:00,1.73254,1.73312,1.73254,1.73312,1138900006.0
2005-11-15 18:03:00,1.73318,1.7335,1.73318,1.73335,1389746989.0
2005-11-15 18:04:00,1.73347,1.73366,1.73331,1.7336,854500004.0
2005-11-15 18:05:00,1.73352,1.73355,1.73323,1.73323,1182719995.0
2005-11-15 18:06:00,1.73319,1.73329,1.73307,1.73316,1147199994.0
2005-11-15 18:07:00,1.73315,1.73341,1.73307,1.73341,1153500003.0
2005-11-15 18:08:00,1.73349,1.73431,1.73349,1.73409,1105999995.0
2005-11-15 18:09:00,1.73416,1.73494,1.73402,1.73488,397200000.0
2005-11-15 18:10:00,1.73497,1.73502,1.73468,1.73494,810299996.0
2005-11-15 18:11:00,1.73505,1.7355,1.73492,1.7355,752799996.0
2005-11-15 18:12:00,1.73552,1.73572,1.73522,1.73555,569700001.0
2005-11-15 18:13:00,1.73563,1.73615,1.7355,1.73615,533750001.0
2005-11-15 18:14:00,1.73622,1.73622,1.73547,1.73547,766300001.0
2005-11-15 18:15:00,1.73543,1.73543,1.73495,1.73515,886699998.0
2005-11-15 18:16:00,1.73512,1.73512,1.73486,1.73495,726099999.0
2005-11-15 18:17:00,1.735,1.73511,1.73496,1.73507,381699998.0
2005-11-15 18:18:00,1.73513,1.73529,1.7351,1.73528,688800003.0
2005-11-15 18:19:00,1.73537,1.73544,1.73529,1.73529,622100002.0
2005-11-15 18:20:00,1.73534,1.73576,1.7353,1.73553,596299997.0
2005-11-15 18:21:00,1.73556,1.73563,1.73537,1.73537,897469997.0
2005-11-15 18:22:00,1.7353,1.73542,1.73521,1.7353,573699999.0
2005-11-15 18:23:00,1.73528,1.73542,1.7352,1.73542,821799997.0
2005-11-15 18:24:00,1.73542,1.73542,1.73516,1.73523,787870001.0
2005-11-15 18:25:00,1.73515,1.73529,1.73508,1.73516,783400000.0
2005-11-15 18:26:00,1.73522,1.73532,1.73505,1.73532,591000006.0
2005-11-15 18:27:00,1.73537,1.73571,1.73528,1.73571,738700003.0
2005-11-15 18:28:00,1.73575,1.73593,1.7356,1.73593,421399998.0
2005-11-15 18:29:00,1.73595,1.73661,1.73595,1.73661,692200001.0
2005-11-15 18:30:00,1.73665,1.73674,1.73655,1.73667,836999998.0
2005-11-15 18:31:00,1.73675,1.73722,1.73675,1.7369,471300004.0
2005-11-15 18:32:00,1.73694,1.73695,1.73657,1.73657,422800001.0
2005-11-15 18:33:00,1.73655,1.73696,1.73655,1.73684,606299996.0
2005-11-15 18:34:00,1.73689,1.73801,1.73689,1.73752,524300001.0
2005-11-15 18:35:00,1.73758,1.73782,1.73758,1.73759,366000001.0
2005-11-15 18:36:00,1.73752,1.73752,1.73724,1.73733,111200000.0
2005-11-15 18:37:00,1.73737,1.73758,1.73729,1.73757,120499998.0
2005-11-15 18:38:00,1.7377,1.73794,1.7377,1.73784,134100000.0
2005-11-15 18:39:00,1.73782,1.73789,1.73756,1.73763,226250002.0
2005-11-15 18:40:00,1.73765,1.73788,1.73761,1.7377,304699999.0
2005-11-15 18:41:00,1.73774,1.73832,1.73774,1.73832,307799999.0
2005-11-15 18:42:00,1.73832,1.73832,1.73801,1.73818,130800000.0
2005-11-15 18:43:00,1.73826,1.73839,1.73795,1.73795,149170002.0
2005-11-15 18:44:00,1.7378,1.7378,1.73751,1.73751,489100004.0
2005-11-15 18:45:00,1.73739,1.73742,1.73649,1.73687,198599999.0
2005-11-15 18:46:00,1.73687,1.73727,1.73684,1.73684,268400003.0
2005-11-15 18:47:00,1.73676,1.7368,1.73628,1.73642,190400000.0
2005-11-15 18:48:00,1.7363,1.7365,1.73562,1.73562,252900001.0
2005-11-15 18:49:00,1.73563,1.73591,1.73563,1.73585,122800001.0
2005-11-15 18:50:00,1.73593,1.73653,1.73593,1.7365,178599999.0
2005-11-15 18:51:00,1.73658,1.73674,1.73595,1.7362,368399998.0
2005-11-15 18:52:00,1.73612,1.73657,1.73612,1.73655,564899996.0
2005-11-15 18:53:00,1.73655,1.73686,1.73655,1.73673,392400001.0
2005-11-15 18:54:00,1.7368,1.73685,1.73675,1.73675,299400000.0
2005-11-15 18:55:00,1.73681,1.73691,1.73678,1.73681,631400007.0
2005-11-15 18:56:00,1.73671,1.73671,1.7361,1.73637,223899998.0
2005-11-15 18:57:00,1.73634,1.73646,1.73626,1.73638,484299999.0
2005-11-15 18:58:00,1.73634,1.7364,1.7362,1.73634,585700002.0
2005-11-15 18:59:00,1.73628,1.73639,1.73608,1.73608,514499998.0
2005-11-15 19:00:00,1.73605,1.73624,1.73605,1.73624,321500001.0
2005-11-15 19:01:00,1.73627,1.73628,1.73611,1.73611,61999999.0
2005-11-15 19:02:00,1.73608,1.73612,1.73599,1.73605,306900000.0
2005-11-15 19:03:00,1.73607,1.73611,1.7359,1.7359,542199998.0
2005-11-15 19:04:00,1.73597,1.7361,1.73594,1.73605,222400000.0
2005-11-15 19:05:00,1.73607,1.73637,1.73607,1.73634,79000000.0
2005-11-15 19:06:00,1.73633,1.73642,1.73615,1.73642,574299998.0
2005-11-15 19:07:00,1.73647,1.73653,1.73643,1.73653,324900000.0
2005-11-15 19:08:00,1.73651,1.73684,1.73648,1.73682,555099997.0
2005-11-15 19:09:00,1.7369,1.73735,1.7369,1.73726,294099997.0
2005-11-15 19:10:00,1.73726,1.73736,1.73723,1.73727,427400000.0
2005-11-15 19:11:00,1.73728,1.7373,1.73723,1.73726,119900001.0
2005-11-15 19:12:00,1.73731,1.73737,1.73712,1.7373,280999998.0
2005-11-15 19:13:00,1.73731,1.73731,1.737,1.73706,378200002.0
2005-11-15 19:14:00,1.73693,1.73718,1.73693,1.73705,204449997.0
2005-11-15 19:15:00,1.737,1.737,1.73682,1.73683,360800002.0
2005-11-15 19:16:00,1.73681,1.73692,1.73677,1.7368,160300002.0
2005-11-15 19:17:00,1.73678,1.73678,1.73649,1.73657,190300001.0
2005-11-15 19:18:00,1.73653,1.73653,1.73634,1.73637,228100001.0
2005-11-15 19:19:00,1.7364,1.73653,1.73638,1.73646,210800001.0
2005-11-15 19:20:00,1.7365,1.73655,1.73645,1.7365,397100000.0
2005-11-15 19:21:00,1.73648,1.73652,1.73641,1.73642,303700000.0
2005-11-15 19:22:00,1.73644,1.73668,1.73631,1.73667,252100000.0
2005-11-15 19:23:00,1.73669,1.73736,1.73647,1.73698,323700001.0
2005-11-15 19:24:00,1.73692,1.73692,1.73658,1.73658,270199998.0
2005-11-15 19:25:00,1.73655,1.73659,1.73646,1.73655,118399999.0
2005-11-15 19:26:00,1.73659,1.73669,1.73655,1.73655,330100000.0
2005-11-15 19:27:00,1.73657,1.73663,1.73645,1.73645,545346992.0
2005-11-15 19:28:00,1.73637,1.73638,1.73615,1.73615,331200001.0
2005-11-15 19:29:00,1.73606,1.7362,1.73605,1.7361,277899999.0
2005-11-15 19:30:00,1.7361,1.73625,1.73604,1.73604,559800003.0
2005-11-15 19:31:00,1.73597,1.73598,1.73576,1.73588,269100000.0
2005-11-15 19:32:00,1.73587,1.73612,1.73587,1.73605,503400005.0
2005-11-15 19:33:00,1.73612,1.7362,1.73612,1.73617,239199999.0
2005-11-15 19:34:00,1.73612,1.73619,1.73604,1.7361,158200001.0
2005-11-15 19:35:00,1.7361,1.73618,1.73605,1.73615,451950003.0
2005-11-15 19:36:00,1.73617,1.73633,1.73617,1.73627,336900002.0
2005-11-15 19:37:00,1.73623,1.73637,1.73608,1.73608,369599995.0
2005-11-15 19:38:00,1.73601,1.73603,1.73589,1.73591,52400000.0
2005-11-15 19:39:00,1.73588,1.73588,1.73567,1.73567,228999998.0
2005-11-15 19:40:00,1.73558,1.73559,1.73544,1.73544,391500000.0
2005-11-15 19:41:00,1.73532,1.73532,1.73488,1.73492,315650000.0
2005-11-15 19:42:00,1.73481,1.73492,1.73468,1.73492,281000000.0
2005-11-15 19:43:00,1.73496,1.73502,1.73492,1.73492,107500000.0
2005-11-15 19:44:00,1.7349,1.73506,1.73487,1.73498,409299997.0
2005-11-15 19:45:00,1.73498,1.73503,1.7349,1.73503,202899999.0
2005-11-15 19:46:00,1.73508,1.73514,1.73505,1.7351,332600005.0
2005-11-15 19:47:00,1.73507,1.7351,1.73501,1.73503,166399999.0
2005-11-15 19:48:00,1.73492,1.73492,1.73455,1.73455,203400003.0
2005-11-15 19:49:00,1.73448,1.73448,1.73414,1.73443,344399998.0
2005-11-15 19:50:00,1.73444,1.7345,1.73428,1.7343,216800000.0
2005-11-15 19:51:00,1.73426,1.7343,1.73405,1.73408,307400002.0
2005-11-15 19:52:00,1.73402,1.73402,1.73391,1.73391,169800001.0
2005-11-15 19:53:00,1.73397,1.734,1.73388,1.73395,96700001.0
2005-11-15 19:54:00,1.73383,1.73383,1.73309,1.73323,200599998.0
2005-11-15 19:55:00,1.73313,1.73316,1.73294,1.73308,102900001.0
2005-11-15 19:56:00,1.73313,1.73361,1.73313,1.73361,295599999.0
2005-11-15 19:57:00,1.73357,1.73363,1.73352,1.73352,324300000.0
2005-11-15 19:58:00,1.73348,1.73355,1.73327,1.73348,294300000.0
2005-11-15 19:59:00,1.73348,1.73353,1.73328,1.73328,325299999.0
2005-11-15 20:00:00,1.73321,1.73334,1.73318,1.73318,262000001.0
2005-11-15 20:01:00,1.73317,1.73323,1.73314,1.73323,196699998.0
2005-11-15 20:02:00,1.73323,1.73327,1.7331,1.7332,152399998.0
2005-11-15 20:03:00,1.73319,1.73322,1.73312,1.73312,150300001.0
2005-11-15 20:04:00,1.73312,1.73322,1.73311,1.73313,130100000.0
2005-11-15 20:05:00,1.73318,1.73334,1.73318,1.73328,257800003.0
2005-11-15 20:06:00,1.73332,1.73343,1.73332,1.73338,196500002.0
2005-11-15 20:07:00,1.73341,1.73351,1.7334,1.73342,117500000.0
2005-11-15 20:08:00,1.73342,1.73342,1.73324,1.73342,307699999.0
2005-11-15 20:09:00,1.73341,1.73366,1.73341,1.73366,210099997.0
2005-11-15 20:10:00,1.73369,1.73374,1.73359,1.73365,25300000.0
2005-11-15 20:11:00,1.73377,1.73383,1.73374,1.73383,59000001.0
2005-11-15 20:12:00,1.73384,1.73411,1.73384,1.73405,414899999.0
2005-11-15 20:13:00,1.73411,1.7343,1.73411,1.73422,165000002.0
2005-11-15 20:14:00,1.73431,1.73443,1.73431,1.73438,95600001.0
2005-11-15 20:15:00,1.73444,1.7347,1.73444,1.73449,511099997.0
2005-11-15 20:16:00,1.73445,1.73458,1.73432,1.73458,148199999.0
2005-11-15 20:17:00,1.73464,1.73464,1.73454,1.73458,38600000.0
2005-11-15 20:18:00,1.73459,1.73464,1.73453,1.73459,143600002.0
2005-11-15 20:19:00,1.73467,1.73491,1.73466,1.73491,126300001.0
2005-11-15 20:20:00,1.73487,1.73489,1.7348,1.73482,343999997.0
2005-11-15 20:21:00,1.73478,1.73479,1.73473,1.73479,170899997.0
2005-11-15 20:22:00,1.7348,1.73485,1.7348,1.7348,219400002.0
2005-11-15 20:23:00,1.7348,1.73487,1.73473,1.73478,364800002.0
2005-11-15 20:24:00,1.73475,1.73475,1.73464,1.73469,132100000.0
2005-11-15 20:25:00,1.73465,1.73465,1.73448,1.73456,401000002.0
2005-11-15 20:26:00,1.73449,1.73457,1.73441,1.73441,465800002.0
2005-11-15 20:27:00,1.73442,1.73442,1.73424,1.73427,296699997.0
2005-11-15 20:28:00,1.73422,1.73424,1.73412,1.73424,282700003.0
2005-11-15 20:29:00,1.73425,1.73428,1.7342,1.7342,273100000.0
2005-11-15 20:30:00,1.73422,1.7344,1.73422,1.7344,879500006.0
2005-11-15 20:31:00,1.73441,1.73444,1.73425,1.7343,538999998.0
2005-11-15 20:32:00,1.7343,1.73437,1.7342,1.7343,570300002.0
2005-11-15 20:33:00,1.73428,1.73432,1.73416,1.73428,238300001.0
2005-11-15 20:34:00,1.73438,1.73443,1.73434,1.7344,131499999.0
2005-11-15 20:35:00,1.7344,1.73457,1.73435,1.73453,59500000.0
2005-11-15 20:36:00,1.73458,1.73464,1.73453,1.73456,135599999.0
2005-11-15 20:37:00,1.73445,1.73448,1.73432,1.73432,143499998.0
2005-11-15 20:38:00,1.73427,1.73435,1.7342,1.73428,317800002.0
2005-11-15 20:39:00,1.73435,1.73438,1.73425,1.7343,300000001.0
2005-11-15 20:40:00,1.7343,1.73435,1.73425,1.7343,171299998.0
2005-11-15 20:41:00,1.73426,1.73438,1.73425,1.73435,211000002.0
2005-11-15 20:42:00,1.73427,1.73433,1.73425,1.73433,68550000.0
2005-11-15 20:43:00,1.73435,1.73438,1.73425,1.7343,176000000.0
2005-11-15 20:44:00,1.7343,1.73435,1.7343,1.73435,398800005.0
2005-11-15 20:45:00,1.73434,1.73434,1.73425,1.73427,180099998.0
2005-11-15 20:46:00,1.73427,1.73434,1.73427,1.73434,196400000.0
2005-11-15 20:47:00,1.7343,1.73435,1.73425,1.73435,334000000.0
2005-11-15 20:48:00,1.73433,1.73443,1.73432,1.73443,131200001.0
2005-11-15 20:49:00,1.73444,1.73444,1.73432,1.73437,87900000.0
2005-11-15 20:50:00,1.7343,1.73449,1.7343,1.73443,370469999.0
2005-11-15 20:51:00,1.73442,1.73442,1.73427,1.73431,333050000.0
2005-11-15 20:52:00,1.73425,1.73434,1.73421,1.73434,239200002.0
2005-11-15 20:53:00,1.73429,1.73443,1.73427,1.7343,727800003.0
2005-11-15 20:54:00,1.73433,1.73445,1.73432,1.73436,433800001.0
2005-11-15 20:55:00,1.7344,1.73454,1.7344,1.7345,272200002.0
2005-11-15 20:56:00,1.73448,1.73452,1.73437,1.73437,437499997.0
2005-11-15 20:57:00,1.73437,1.73441,1.73423,1.73423,534770002.0
2005-11-15 20:58:00,1.73425,1.7343,1.7342,1.7343,148000000.0
2005-11-15 20:59:00,1.73428,1.73431,1.73421,1.7343,741350001.0
2005-11-15 21:00:00,1.73422,1.73434,1.73418,1.73427,459270001.0
2005-11-15 21:01:00,1.7342,1.73428,1.73415,1.7342,419100002.0
2005-11-15 21:02:00,1.73421,1.7343,1.73419,1.73427,206500001.0
2005-11-15 21:03:00,1.73418,1.73421,1.73412,1.73412,197400002.0
2005-11-15 21:04:00,1.73408,1.73408,1.73394,1.73396,199500000.0
2005-11-15 21:05:00,1.73391,1.73403,1.73391,1.734,239600000.0
2005-11-15 21:06:00,1.73398,1.73403,1.73398,1.734,178000000.0
2005-11-15 21:07:00,1.734,1.734,1.73392,1.73398,90000000.0
2005-11-15 21:08:00,1.73388,1.73397,1.73379,1.73394,19800000.0
2005-11-15 21:09:00,1.73385,1.73395,1.73385,1.7339,165600003.0
2005-11-15 21:10:00,1.73395,1.73395,1.73395,1.73395,102699999.0
2005-11-15 21:11:00,1.73387,1.7339,1.73379,1.73385,76000000.0
2005-11-15 21:12:00,1.73383,1.73383,1.73374,1.73377,91300000.0
2005-11-15 21:13:00,1.7337,1.73375,1.73368,1.73368,205200001.0
2005-11-15 21:14:00,1.7337,1.73375,1.73365,1.7337,276900001.0
2005-11-15 21:15:00,1.73375,1.73376,1.73365,1.73376,174799999.0
2005-11-15 21:16:00,1.73368,1.73375,1.73356,1.73356,92900000.0
2005-11-15 21:17:00,1.7335,1.73354,1.73336,1.73336,193400002.0
2005-11-15 21:18:00,1.73328,1.73328,1.73318,1.73319,42600001.0
2005-11-15 21:19:00,1.73323,1.73342,1.73319,1.73342,69400000.0
2005-11-15 21:20:00,1.73342,1.73342,1.73323,1.73323,323099999.0
2005-11-15 21:21:00,1.73315,1.73315,1.73244,1.73244,179400000.0
2005-11-15 21:22:00,1.7324,1.73253,1.7324,1.73241,264600000.0
2005-11-15 21:23:00,1.7324,1.73252,1.73238,1.73247,58700000.0
2005-11-15 21:24:00,1.73238,1.73238,1.73229,1.73238,213050001.0
2005-11-15 21:25:00,1.73238,1.73238,1.73228,1.73228,170600000.0
2005-11-15 21:26:00,1.7323,1.73239,1.73218,1.7322,29300000.0
2005-11-15 21:27:00,1.7321,1.7321,1.73201,1.73201,141999999.0
2005-11-15 21:28:00,1.732,1.73213,1.73198,1.73213,288799995.0
2005-11-15 21:29:00,1.73215,1.73215,1.73215,1.73215,3600000.0
2005-11-15 21:30:00,1.7323,1.7324,1.7323,1.7324,12400000.0
2005-11-15 21:31:00,1.73257,1.73262,1.7325,1.73257,31400000.0
2005-11-15 21:32:00,1.73255,1.73263,1.73246,1.73256,210999997.0
2005-11-15 21:33:00,1.73257,1.73265,1.73251,1.73261,280500000.0
2005-11-15 21:34:00,1.73269,1.73295,1.73269,1.73292,213399999.0
2005-11-15 21:35:00,1.73295,1.73295,1.73277,1.73277,30800001.0
2005-11-15 21:36:00,1.73273,1.73275,1.7325,1.7325,101099999.0
2005-11-15 21:37:00,1.73247,1.73263,1.73241,1.73254,175650001.0
2005-11-15 21:38:00,1.73253,1.73257,1.7325,1.7325,208200004.0
2005-11-15 21:39:00,1.73258,1.73258,1.73255,1.73255,25199999.0
2005-11-15 21:40:00,1.73254,1.73262,1.73254,1.7326,155599999.0
2005-11-15 21:41:00,1.73261,1.73262,1.73251,1.73254,126899998.0
2005-11-15 21:42:00,1.73253,1.73258,1.73252,1.73258,100199999.0
2005-11-15 21:43:00,1.73255,1.73257,1.73255,1.73255,125700002.0
2005-11-15 21:44:00,1.73255,1.73285,1.73251,1.73265,86800000.0
2005-11-15 21:45:00,1.73261,1.73269,1.73258,1.73258,43899999.0
2005-11-15 21:46:00,1.73264,1.73264,1.73258,1.73264,108000002.0
2005-11-15 21:47:00,1.73263,1.73263,1.73253,1.73253,290400006.0
2005-11-15 21:48:00,1.7325,1.73276,1.7325,1.73276,201599998.0
2005-11-15 21:49:00,1.73274,1.73275,1.73258,1.7326,30400000.0
2005-11-15 21:50:00,1.73248,1.73248,1.73225,1.73225,10800000.0
2005-11-15 21:51:00,1.73216,1.73224,1.73216,1.73224,209399996.0
2005-11-15 21:52:00,1.7323,1.73236,1.73226,1.73235,106600002.0
2005-11-15 21:53:00,1.73239,1.73263,1.73239,1.73258,58700000.0
2005-11-15 21:54:00,1.73263,1.73263,1.73237,1.73237,84900000.0
2005-11-15 21:55:00,1.73244,1.73316,1.73244,1.73288,166799999.0
2005-11-15 21:56:00,1.73297,1.73327,1.73297,1.73316,102999999.0
2005-11-15 21:57:00,1.73312,1.73312,1.73282,1.73282,80200000.0
2005-11-15 21:58:00,1.73278,1.73278,1.73272,1.73272,67099999.0
2005-11-15 21:59:00,1.73274,1.73322,1.73274,1.73304,439899998.0
2005-11-15 22:00:00,1.73307,1.73315,1.73295,1.73295,108400000.0
2005-11-15 22:01:00,1.73292,1.73293,1.7327,1.7327,66500000.0
2005-11-15 22:02:00,1.73273,1.73279,1.73271,1.73277,141399999.0
2005-11-15 22:03:00,1.7327,1.7327,1.73267,1.7327,101100002.0
2005-11-15 22:04:00,1.73267,1.73286,1.73262,1.73272,287600002.0
2005-11-15 22:05:00,1.73269,1.73276,1.73262,1.73276,145300000.0
2005-11-15 22:06:00,1.73278,1.73283,1.73276,1.73279,24100000.0
2005-11-15 22:07:00,1.73295,1.73316,1.73295,1.7331,63500001.0
2005-11-15 22:08:00,1.73314,1.73325,1.73314,1.73319,81699998.0
2005-11-15 22:09:00,1.73329,1.7334,1.73329,1.7333,24500000.0
2005-11-15 22:10:00,1.7333,1.73346,1.7333,1.73346,58300002.0
2005-11-15 22:11:00,1.73343,1.73366,1.73343,1.73365,31300000.0
2005-11-15 22:12:00,1.7337,1.73373,1.73359,1.73359,240699996.0
2005-11-15 22:13:00,1.73359,1.73364,1.73354,1.73354,43700000.0
2005-11-15 22:14:00,1.73348,1.73348,1.73344,1.73348,34699999.0
2005-11-15 22:15:00,1.73349,1.73363,1.73338,1.73338,239400000.0
2005-11-15 22:16:00,1.73345,1.73354,1.73343,1.7335,302849996.0
2005-11-15 22:17:00,1.73349,1.73369,1.7334,1.73369,51499999.0
2005-11-15 22:18:00,1.73373,1.73373,1.73355,1.73362,140000000.0
2005-11-15 22:19:00,1.73373,1.7339,1.73373,1.73389,40100000.0
2005-11-15 22:20:00,1.73393,1.73412,1.73393,1.73405,108500002.0
2005-11-15 22:21:00,1.73408,1.73408,1.73388,1.73394,139600002.0
2005-11-15 22:22:00,1.73398,1.73415,1.73397,1.73397,137700001.0
2005-11-15 22:23:00,1.734,1.73425,1.73397,1.73397,182299999.0
2005-11-15 22:24:00,1.734,1.73428,1.73393,1.73428,51600000.0
2005-11-15 22:25:00,1.73443,1.73455,1.73442,1.73442,137800001.0
2005-11-15 22:26:00,1.7344,1.7344,1.73437,1.73437,35999999.0
2005-11-15 22:27:00,1.73431,1.73448,1.73428,1.73448,48700001.0
2005-11-15 22:28:00,1.7345,1.7345,1.73428,1.7344,61500000.0
2005-11-15 22:29:00,1.73437,1.73437,1.73403,1.73408,284799997.0
2005-11-15 22:30:00,1.73412,1.73426,1.73412,1.73423,82450001.0
2005-11-15 22:31:00,1.73427,1.73433,1.73427,1.73427,95799997.0
2005-11-15 22:32:00,1.73427,1.73443,1.73427,1.73434,132400001.0
2005-11-15 22:33:00,1.73434,1.73443,1.73429,1.73429,116100001.0
2005-11-15 22:34:00,1.73435,1.73494,1.73435,1.73483,218299999.0
2005-11-15 22:35:00,1.73485,1.73485,1.73476,1.73481,26200000.0
2005-11-15 22:36:00,1.73478,1.73478,1.73453,1.73453,51200000.0
2005-11-15 22:37:00,1.73463,1.73469,1.73445,1.73468,125600002.0
2005-11-15 22:38:00,1.73463,1.73471,1.73463,1.73469,37199999.0
2005-11-15 22:39:00,1.73468,1.73468,1.73452,1.73452,21100000.0
2005-11-15 22:40:00,1.73452,1.73468,1.73452,1.73468,88000000.0
2005-11-15 22:41:00,1.73468,1.73475,1.73462,1.73475,129400001.0
2005-11-15 22:42:00,1.73477,1.73483,1.73469,1.73483,44900000.0
2005-11-15 22:43:00,1.73478,1.73482,1.73474,1.73476,131499999.0
2005-11-15 22:44:00,1.73486,1.73518,1.73486,1.73501,143699999.0
2005-11-15 22:45:00,1.73507,1.73526,1.73507,1.73523,78570000.0
2005-11-15 22:46:00,1.73523,1.73535,1.7352,1.73527,72300000.0
2005-11-15 22:47:00,1.73527,1.73535,1.73522,1.73535,81100000.0
2005-11-15 22:48:00,1.7355,1.73562,1.73539,1.73539,54300000.0
2005-11-15 22:49:00,1.73542,1.73542,1.73534,1.73535,109499997.0
2005-11-15 22:50:00,1.73539,1.73554,1.73525,1.73525,67300001.0
2005-11-15 22:51:00,1.73513,1.73533,1.73513,1.73533,38600000.0
2005-11-15 22:52:00,1.73549,1.73567,1.73549,1.73564,100099998.0
2005-11-15 22:53:00,1.7356,1.73576,1.73541,1.73565,56600000.0
2005-11-15 22:54:00,1.73569,1.73569,1.7355,1.73553,95200000.0
2005-11-15 22:55:00,1.73557,1.73566,1.73557,1.73566,26499999.0
2005-11-15 22:56:00,1.73563,1.73563,1.7355,1.7355,74600000.0
2005-11-15 22:57:00,1.73557,1.73573,1.73557,1.73573,29800000.0
2005-11-15 22:58:00,1.7357,1.73585,1.7357,1.7358,62600000.0
2005-11-15 22:59:00,1.73577,1.73581,1.73561,1.73565,123800000.0
2005-11-15 23:00:00,1.73569,1.73579,1.73548,1.73577,115100000.0
2005-11-15 23:01:00,1.73577,1.73582,1.7357,1.73577,46300000.0
2005-11-15 23:02:00,1.73577,1.73577,1.73525,1.73525,48300001.0
2005-11-15 23:03:00,1.73525,1.73536,1.73519,1.73534,87600001.0
2005-11-15 23:04:00,1.73533,1.7354,1.73531,1.73535,75400000.0
2005-11-15 23:05:00,1.73537,1.73539,1.73519,1.73519,76700000.0
2005-11-15 23:06:00,1.73511,1.73519,1.73495,1.735,52800000.0
2005-11-15 23:07:00,1.735,1.73509,1.735,1.73506,31000000.0
2005-11-15 23:08:00,1.73507,1.73513,1.73507,1.73509,44300000.0
2005-11-15 23:09:00,1.73504,1.73507,1.73502,1.73502,7400000.0
2005-11-15 23:10:00,1.735,1.73505,1.735,1.73505,17900000.0
2005-11-15 23:11:00,1.735,1.735,1.73455,1.73455,34700000.0
2005-11-15 23:12:00,1.73453,1.73466,1.73453,1.73465,56200000.0
2005-11-15 23:13:00,1.73473,1.73473,1.73458,1.73473,86500001.0
2005-11-15 23:14:00,1.73467,1.73475,1.73455,1.73475,196999998.0
2005-11-15 23:15:00,1.73479,1.73497,1.73479,1.73481,44200000.0
2005-11-15 23:16:00,1.73495,1.73509,1.73487,1.73489,68300001.0
2005-11-15 23:17:00,1.7347,1.7347,1.73448,1.73462,35300001.0
2005-11-15 23:18:00,1.73467,1.7347,1.73454,1.73464,62100001.0
2005-11-15 23:19:00,1.73455,1.73455,1.73435,1.73438,75799999.0
2005-11-15 23:20:00,1.73442,1.73447,1.73436,1.73447,84700000.0
2005-11-15 23:21:00,1.73436,1.73478,1.73436,1.73478,40900000.0
2005-11-15 23:22:00,1.73479,1.73489,1.73472,1.73485,50400000.0
2005-11-15 23:23:00,1.73477,1.73483,1.73472,1.73483,74300002.0
2005-11-15 23:24:00,1.73485,1.73485,1.73478,1.73485,17500000.0
2005-11-15 23:25:00,1.73479,1.73486,1.73479,1.73486,20400000.0
2005-11-15 23:26:00,1.73488,1.7349,1.73488,1.7349,25100000.0
2005-11-15 23:27:00,1.73488,1.73493,1.73488,1.73493,33400000.0
2005-11-15 23:28:00,1.73484,1.73484,1.73464,1.7347,65200000.0
2005-11-15 23:29:00,1.73478,1.73478,1.73466,1.73472,78499998.0
2005-11-15 23:30:00,1.73476,1.73502,1.73476,1.73502,27700000.0
2005-11-15 23:31:00,1.73493,1.73496,1.73482,1.73482,55400000.0
2005-11-15 23:32:00,1.73478,1.73486,1.73471,1.7348,51500000.0
2005-11-15 23:33:00,1.73473,1.73473,1.73455,1.73455,84600002.0
2005-11-15 23:34:00,1.73458,1.73462,1.73453,1.73453,98099999.0
2005-11-15 23:35:00,1.73438,1.73444,1.73438,1.73444,4300000.0
2005-11-15 23:36:00,1.73434,1.73441,1.73434,1.73441,12100000.0
2005-11-15 23:37:00,1.73445,1.73445,1.73445,1.73445,30200000.0
2005-11-15 23:38:00,1.73435,1.73445,1.73435,1.73445,54500000.0
2005-11-15 23:39:00,1.73445,1.73445,1.73445,1.73445,2400000.0
2005-11-15 23:40:00,1.73445,1.73445,1.7344,1.73445,35499999.0
2005-11-15 23:41:00,1.73438,1.73438,1.73438,1.73438,16400000.0
2005-11-15 23:42:00,1.73449,1.73449,1.73446,1.73446,24300000.0
2005-11-15 23:43:00,1.73453,1.73481,1.73453,1.73481,49200000.0
2005-11-15 23:44:00,1.73489,1.73489,1.73486,1.73486,37199999.0
2005-11-15 23:45:00,1.73498,1.73513,1.73493,1.73513,46100000.0
2005-11-15 23:46:00,1.73508,1.73508,1.73492,1.73492,33000000.0
2005-11-15 23:47:00,1.73484,1.73495,1.73474,1.73495,58600000.0
2005-11-15 23:48:00,1.73498,1.735,1.73485,1.73485,59300001.0
2005-11-15 23:49:00,1.73482,1.73482,1.73473,1.73475,54799999.0
2005-11-15 23:50:00,1.7348,1.73485,1.7348,1.7348,70600001.0
2005-11-15 23:51:00,1.73482,1.73486,1.73482,1.73483,78200002.0
2005-11-15 23:52:00,1.73482,1.73491,1.73482,1.73488,26100001.0
2005-11-15 23:53:00,1.73493,1.73493,1.73483,1.73488,65900000.0
2005-11-15 23:54:00,1.73499,1.73499,1.73491,1.73491,3000000.0
2005-11-15 23:55:00,1.73502,1.7351,1.73499,1.73499,47300000.0
2005-11-15 23:56:00,1.73508,1.73512,1.73499,1.73499,54400000.0
2005-11-15 23:57:00,1.73507,1.73509,1.73502,1.73502,108399999.0
2005-11-15 23:58:00,1.73494,1.73517,1.73494,1.73502,69500000.0
2005-11-15 23:59:00,1.73505,1.73505,1.73505,1.73505,17700000.0
2005-11-16 00:00:00,1.73503,1.73505,1.73503,1.73505,10000000.0
2005-11-16 00:01:00,1.735,1.735,1.735,1.735,15800000.0
2005-11-16 00:02:00,1.735,1.735,1.735,1.735,5500000.0
2005-11-16 00:03:00,1.735,1.73505,1.73495,1.73505,80500000.0
2005-11-16 00:04:00,1.73495,1.735,1.73495,1.735,9200000.0
2005-11-16 00:05:00,1.73505,1.73505,1.73505,1.73505,1300000.0
2005-11-16 00:06:00,1.73505,1.73505,1.73505,1.73505,9700000.0
2005-11-16 00:07:00,1.73495,1.73505,1.73495,1.735,98699999.0
2005-11-16 00:08:00,1.73507,1.73507,1.73498,1.73498,14500000.0
2005-11-16 00:09:00,1.735,1.73505,1.735,1.735,86100000.0
2005-11-16 00:10:00,1.73505,1.73505,1.73505,1.73505,26000000.0
2005-11-16 00:11:00,1.735,1.73505,1.735,1.73505,19500000.0
2005-11-16 00:12:00,1.73508,1.73508,1.73508,1.73508,15100000.0
2005-11-16 00:13:00,1.73515,1.73525,1.73453,1.73453,27700000.0
2005-11-16 00:14:00,1.73493,1.73511,1.73472,1.73472,40300000.0
2005-11-16 00:15:00,1.73478,1.73525,1.73478,1.73515,42000001.0
2005-11-16 00:16:00,1.7351,1.7351,1.73471,1.73476,84100000.0
2005-11-16 00:17:00,1.73493,1.73517,1.73479,1.73504,95900000.0
2005-11-16 00:18:00,1.73494,1.73516,1.73489,1.73508,48500000.0
2005-11-16 00:19:00,1.73508,1.73508,1.73488,1.73498,104400001.0
2005-11-16 00:20:00,1.73505,1.7351,1.73442,1.73442,68900001.0
2005-11-16 00:21:00,1.73505,1.73509,1.73446,1.73446,79200000.0
2005-11-16 00:22:00,1.73505,1.73506,1.73447,1.73447,29100000.0
2005-11-16 00:23:00,1.73512,1.73512,1.73456,1.73456,13000000.0
2005-11-16 00:24:00,1.73502,1.73507,1.7345,1.7345,31600000.0
2005-11-16 00:25:00,1.73495,1.73514,1.73441,1.73441,46300000.0
2005-11-16 00:26:00,1.73505,1.73511,1.73443,1.73443,53300001.0
2005-11-16 00:27:00,1.73497,1.73513,1.73451,1.73451,30100000.0
2005-11-16 00:28:00,1.7351,1.73511,1.7344,1.7344,65299998.0
2005-11-16 00:29:00,1.73491,1.73509,1.73446,1.73446,136600000.0
2005-11-16 00:30:00,1.7351,1.73515,1.73446,1.73446,85300001.0
2005-11-16 00:31:00,1.73505,1.73509,1.73448,1.73448,63799999.0
2005-11-16 00:32:00,1.735,1.7351,1.73451,1.73451,47300000.0
2005-11-16 00:33:00,1.73505,1.73514,1.73446,1.73446,83400002.0
2005-11-16 00:34:00,1.73506,1.73512,1.73441,1.73441,110799998.0
2005-11-16 00:35:00,1.73505,1.73512,1.73438,1.73438,84570001.0
2005-11-16 00:36:00,1.73503,1.73515,1.73458,1.73458,47899999.0
2005-11-16 00:37:00,1.73507,1.73507,1.73457,1.73457,44300000.0
2005-11-16 00:38:00,1.73503,1.73512,1.73445,1.73445,76900000.0
2005-11-16 00:39:00,1.73501,1.73511,1.7344,1.7344,89400002.0
2005-11-16 00:40:00,1.7351,1.73514,1.73451,1.73451,65500000.0
2005-11-16 00:41:00,1.73507,1.73507,1.73456,1.73456,55200000.0
2005-11-16 00:42:00,1.73505,1.7351,1.73441,1.73441,81499999.0
2005-11-16 00:43:00,1.7351,1.7351,1.73446,1.73446,59900000.0
2005-11-16 00:44:00,1.73507,1.73515,1.73443,1.73443,65399999.0
2005-11-16 00:45:00,1.73505,1.7351,1.73447,1.73447,75399999.0
2005-11-16 00:46:00,1.73495,1.73512,1.73442,1.73442,86300000.0
2005-11-16 00:47:00,1.7343,1.73435,1.73427,1.73432,26200000.0
2005-11-16 00:48:00,1.7343,1.73432,1.73425,1.73432,20100001.0
2005-11-16 00:49:00,1.73427,1.73429,1.73426,1.73428,41900000.0
2005-11-16 00:50:00,1.73435,1.73435,1.7343,1.7343,14500000.0
2005-11-16 00:51:00,1.73435,1.73435,1.73435,1.73435,8700000.0
2005-11-16 00:52:00,1.73435,1.73435,1.7343,1.73435,36300000.0
2005-11-16 00:53:00,1.7343,1.73435,1.73425,1.73425,65000000.0
2005-11-16 00:54:00,1.7343,1.73435,1.7343,1.73435,32400000.0
2005-11-16 00:55:00,1.7343,1.73435,1.7343,1.73432,31800001.0
2005-11-16 00:56:00,1.7343,1.7343,1.7343,1.7343,8100000.0
2005-11-16 00:57:00,1.73438,1.73438,1.7343,1.7343,40099999.0
2005-11-16 00:58:00,1.73427,1.73435,1.73425,1.7343,54000001.0
2005-11-16 00:59:00,1.73449,1.73467,1.73448,1.73467,48000001.0
2005-11-16 01:00:00,1.73468,1.73475,1.73468,1.73475,18300000.0
2005-11-16 01:01:00,1.73478,1.735,1.73478,1.735,7700000.0
2005-11-16 01:02:00,1.73506,1.7351,1.73494,1.73494,21000000.0
2005-11-16 01:03:00,1.73507,1.73513,1.73502,1.73513,66000000.0
2005-11-16 01:04:00,1.73512,1.73515,1.73508,1.73508,47600000.0
2005-11-16 01:05:00,1.73517,1.73522,1.73509,1.73511,16600000.0
2005-11-16 01:06:00,1.73507,1.73509,1.73502,1.73502,66300000.0
2005-11-16 01:07:00,1.735,1.73505,1.735,1.735,69399998.0
2005-11-16 01:08:00,1.73512,1.73561,1.73512,1.7355,105900002.0
2005-11-16 01:09:00,1.73553,1.73572,1.73553,1.73572,65700000.0
2005-11-16 01:10:00,1.7357,1.73571,1.73564,1.73568,68899999.0
2005-11-16 01:11:00,1.7357,1.7357,1.73556,1.73562,26300000.0
2005-11-16 01:12:00,1.73553,1.73562,1.73552,1.73558,33700000.0
2005-11-16 01:13:00,1.73559,1.73565,1.73555,1.73555,48599998.0
2005-11-16 01:14:00,1.73556,1.73563,1.73556,1.73563,55099999.0
2005-11-16 01:15:00,1.73559,1.73563,1.7355,1.73557,99200003.0
2005-11-16 01:16:00,1.73555,1.73555,1.7355,1.7355,24100000.0
2005-11-16 01:17:00,1.7355,1.73555,1.73545,1.7355,64100001.0
2005-11-16 01:18:00,1.73553,1.73553,1.73543,1.73547,23000000.0
2005-11-16 01:19:00,1.73542,1.73546,1.73542,1.73546,29500001.0
2005-11-16 01:20:00,1.73554,1.73561,1.73554,1.73561,43599998.0
2005-11-16 01:21:00,1.73553,1.73553,1.7355,1.73553,14600000.0
2005-11-16 01:22:00,1.73542,1.7355,1.73542,1.7355,13300000.0
2005-11-16 01:23:00,1.73552,1.7356,1.73552,1.73559,82600000.0
2005-11-16 01:24:00,1.7355,1.7356,1.73547,1.73548,95599998.0
2005-11-16 01:25:00,1.73542,1.73545,1.73535,1.7354,51699999.0
2005-11-16 01:26:00,1.73545,1.73545,1.7354,1.73545,54800000.0
2005-11-16 01:27:00,1.7354,1.73548,1.7354,1.73548,71900002.0
2005-11-16 01:28:00,1.73542,1.73551,1.73539,1.7354,43300000.0
2005-11-16 01:29:00,1.73548,1.73555,1.73548,1.73555,73500002.0
2005-11-16 01:30:00,1.73557,1.73557,1.73537,1.73537,77100000.0
2005-11-16 01:31:00,1.73547,1.73556,1.73547,1.73555,8300000.0
2005-11-16 01:32:00,1.73561,1.73571,1.73561,1.73571,16000000.0
2005-11-16 01:33:00,1.73578,1.73581,1.73565,1.73573,75199998.0
2005-11-16 01:34:00,1.73593,1.73638,1.73593,1.73638,86599999.0
2005-11-16 01:35:00,1.73626,1.73626,1.73606,1.73606,45900001.0
2005-11-16 01:36:00,1.7361,1.7363,1.7361,1.7363,51700000.0
2005-11-16 01:37:00,1.73632,1.73632,1.73615,1.73615,33500000.0
2005-11-16 01:38:00,1.7361,1.73616,1.73595,1.73595,8900000.0
2005-11-16 01:39:00,1.73593,1.73593,1.73583,1.73587,64900000.0
2005-11-16 01:40:00,1.73587,1.73599,1.73585,1.73585,68200000.0
2005-11-16 01:41:00,1.73595,1.73595,1.73582,1.7359,66600000.0
2005-11-16 01:42:00,1.7359,1.73595,1.73585,1.7359,63400000.0
2005-11-16 01:43:00,1.7359,1.73595,1.7359,1.73595,12100000.0
2005-11-16 01:44:00,1.73588,1.7359,1.73588,1.7359,8500000.0
2005-11-16 01:45:00,1.73604,1.73631,1.73604,1.73631,14800000.0
2005-11-16 01:46:00,1.73638,1.73638,1.7363,1.73632,70999999.0
2005-11-16 01:47:00,1.73635,1.73635,1.7363,1.7363,4600000.0
2005-11-16 01:48:00,1.7363,1.7363,1.73621,1.73628,45400001.0
2005-11-16 01:49:00,1.7362,1.7362,1.7362,1.7362,3000000.0
2005-11-16 01:50:00,1.73625,1.73625,1.73615,1.73615,7300000.0
2005-11-16 01:51:00,1.7362,1.7362,1.73611,1.73611,49600001.0
2005-11-16 01:52:00,1.73609,1.73613,1.73601,1.73601,58500000.0
2005-11-16 01:53:00,1.736,1.73605,1.736,1.73605,16400000.0
2005-11-16 01:54:00,1.73595,1.73605,1.73595,1.736,35300000.0
2005-11-16 01:55:00,1.736,1.73605,1.736,1.736,12500000.0
2005-11-16 01:56:00,1.736,1.736,1.73595,1.736,52200000.0
2005-11-16 01:57:00,1.73603,1.73607,1.73603,1.73605,72600000.0
2005-11-16 01:58:00,1.73601,1.73611,1.73578,1.73602,28300000.0
2005-11-16 01:59:00,1.736,1.736,1.73598,1.736,50200002.0
2005-11-16 02:00:00,1.73601,1.73611,1.73597,1.73611,37000000.0
2005-11-16 02:01:00,1.73606,1.73606,1.73592,1.73592,41700000.0
2005-11-16 02:02:00,1.7359,1.73597,1.7359,1.73595,61600002.0
2005-11-16 02:03:00,1.73626,1.73665,1.73626,1.7364,92500000.0
2005-11-16 02:04:00,1.73625,1.73637,1.73618,1.73627,89300000.0
2005-11-16 02:05:00,1.73625,1.73635,1.73625,1.73635,11100000.0
2005-11-16 02:06:00,1.73635,1.73635,1.73627,1.73635,44300000.0
2005-11-16 02:07:00,1.7363,1.7363,1.73614,1.73623,34700000.0
2005-11-16 02:08:00,1.73615,1.73615,1.73602,1.73609,63599999.0
2005-11-16 02:09:00,1.73618,1.7362,1.73616,1.73616,28300000.0
2005-11-16 02:10:00,1.73618,1.73623,1.73611,1.73613,62500001.0
2005-11-16 02:11:00,1.73618,1.73618,1.73605,1.73615,59000000.0
2005-11-16 02:12:00,1.73598,1.73598,1.73567,1.73569,72700002.0
2005-11-16 02:13:00,1.73573,1.73583,1.73569,1.73573,40800000.0
2005-11-16 02:14:00,1.73575,1.73575,1.7357,1.7357,53500000.0
2005-11-16 02:15:00,1.73577,1.7358,1.73572,1.73572,66400000.0
2005-11-16 02:16:00,1.73578,1.73579,1.73574,1.73579,30000000.0
2005-11-16 02:17:00,1.73583,1.73583,1.73572,1.73572,26400000.0
2005-11-16 02:18:00,1.73572,1.73577,1.73568,1.73577,95299999.0
2005-11-16 02:19:00,1.7357,1.73582,1.73567,1.73582,86600000.0
2005-11-16 02:20:00,1.7359,1.736,1.7359,1.73592,51700001.0
2005-11-16 02:21:00,1.73591,1.73611,1.73587,1.73611,36000000.0
2005-11-16 02:22:00,1.73605,1.7362,1.73604,1.73606,32800000.0
2005-11-16 02:23:00,1.73603,1.73603,1.73586,1.73595,34000000.0
2005-11-16 02:24:00,1.73602,1.7361,1.73602,1.73603,64900000.0
2005-11-16 02:25:00,1.73588,1.7359,1.73582,1.73582,16800000.0
2005-11-16 02:26:00,1.7358,1.73587,1.73569,1.73573,102500000.0
2005-11-16 02:27:00,1.73565,1.73582,1.73565,1.73582,49199999.0
2005-11-16 02:28:00,1.7359,1.73596,1.73573,1.73573,43100000.0
2005-11-16 02:29:00,1.73574,1.7359,1.7357,1.7359,67100000.0
2005-11-16 02:30:00,1.73584,1.73584,1.73575,1.73579,21100000.0
2005-11-16 02:31:00,1.73585,1.73585,1.73555,1.73555,7400000.0
2005-11-16 02:32:00,1.73578,1.73581,1.73573,1.73579,69699999.0
2005-11-16 02:33:00,1.73583,1.73583,1.73565,1.73565,38700000.0
2005-11-16 02:34:00,1.7357,1.73578,1.7357,1.73576,70500000.0
2005-11-16 02:35:00,1.7357,1.7357,1.73557,1.73557,19800000.0
2005-11-16 02:36:00,1.73548,1.73553,1.73543,1.73549,37899999.0
2005-11-16 02:37:00,1.73565,1.73567,1.73565,1.73567,18000000.0
2005-11-16 02:38:00,1.7357,1.73592,1.7357,1.73592,57299999.0
2005-11-16 02:39:00,1.7359,1.7359,1.73568,1.73576,28200000.0
2005-11-16 02:40:00,1.73572,1.73576,1.73572,1.73572,32100000.0
2005-11-16 02:41:00,1.73568,1.7357,1.73562,1.73562,31700000.0
2005-11-16 02:42:00,1.73564,1.73565,1.73513,1.73513,37900000.0
2005-11-16 02:43:00,1.73505,1.73518,1.73505,1.73515,13300000.0
2005-11-16 02:44:00,1.73516,1.73543,1.73516,1.73543,149100000.0
2005-11-16 02:45:00,1.7354,1.7354,1.73523,1.73534,95100004.0
2005-11-16 02:46:00,1.73531,1.73551,1.73531,1.7354,70300001.0
2005-11-16 02:47:00,1.73541,1.73549,1.73535,1.73535,96399998.0
2005-11-16 02:48:00,1.73538,1.73538,1.73538,1.73538,13900000.0
2005-11-16 02:49:00,1.73532,1.73541,1.73532,1.73534,44200000.0
2005-11-16 02:50:00,1.73525,1.73527,1.73517,1.7352,55199999.0
2005-11-16 02:51:00,1.73523,1.73543,1.73523,1.73543,52300000.0
2005-11-16 02:52:00,1.73538,1.73538,1.7352,1.7352,112199999.0
2005-11-16 02:53:00,1.73516,1.73518,1.73513,1.73518,35200000.0
2005-11-16 02:54:00,1.73515,1.73518,1.7351,1.73515,81400000.0
2005-11-16 02:55:00,1.73514,1.73514,1.73511,1.73511,18400000.0
2005-11-16 02:56:00,1.73524,1.73524,1.73509,1.7351,97750000.0
2005-11-16 02:57:00,1.73515,1.73515,1.73504,1.73514,99100002.0
2005-11-16 02:58:00,1.73514,1.7353,1.73514,1.7352,90300000.0
2005-11-16 02:59:00,1.73521,1.73521,1.73509,1.73509,17099999.0
2005-11-16 03:00:00,1.73495,1.73495,1.73457,1.7346,100599999.0
2005-11-16 03:01:00,1.7346,1.73467,1.73455,1.73462,37900000.0
2005-11-16 03:02:00,1.73462,1.73481,1.7346,1.73467,58900000.0
2005-11-16 03:03:00,1.73475,1.73475,1.73465,1.73473,91800000.0
2005-11-16 03:04:00,1.73473,1.73473,1.73464,1.73465,62000001.0
2005-11-16 03:05:00,1.73459,1.73472,1.73459,1.73469,49900001.0
2005-11-16 03:06:00,1.73465,1.73475,1.73462,1.73465,78000002.0
2005-11-16 03:07:00,1.73478,1.7349,1.7347,1.7349,61600001.0
2005-11-16 03:08:00,1.73487,1.73491,1.73478,1.73488,73399999.0
2005-11-16 03:09:00,1.73495,1.73495,1.73485,1.73495,36000000.0
2005-11-16 03:10:00,1.7349,1.73495,1.7348,1.73495,136499997.0
2005-11-16 03:11:00,1.73501,1.73501,1.73494,1.73494,4900000.0
2005-11-16 03:12:00,1.73481,1.73488,1.73475,1.7348,44099999.0
2005-11-16 03:13:00,1.73481,1.73481,1.73462,1.73469,93199999.0
2005-11-16 03:14:00,1.73468,1.73485,1.7346,1.73485,48100000.0
2005-11-16 03:15:00,1.73497,1.73497,1.73488,1.73488,7600000.0
2005-11-16 03:16:00,1.73494,1.73494,1.73482,1.73487,54700000.0
2005-11-16 03:17:00,1.73489,1.73493,1.73483,1.73493,74000001.0
2005-11-16 03:18:00,1.73491,1.735,1.73491,1.735,54399999.0
2005-11-16 03:19:00,1.73496,1.73504,1.73496,1.73501,79300000.0
2005-11-16 03:20:00,1.73509,1.73509,1.73506,1.73506,21100000.0
2005-11-16 03:21:00,1.73508,1.73544,1.73505,1.7354,64799999.0
2005-11-16 03:22:00,1.73538,1.73539,1.73527,1.73527,61000001.0
2005-11-16 03:23:00,1.73528,1.73529,1.73528,1.73529,42300001.0
2005-11-16 03:24:00,1.73536,1.73539,1.73536,1.73539,3900000.0
2005-11-16 03:25:00,1.73525,1.73525,1.73513,1.73518,36400000.0
2005-11-16 03:26:00,1.73518,1.73523,1.73514,1.73517,63599998.0
2005-11-16 03:27:00,1.7351,1.73513,1.73502,1.73513,56599999.0
2005-11-16 03:28:00,1.73525,1.73525,1.73518,1.73518,27500000.0
2005-11-16 03:29:00,1.73525,1.73525,1.7352,1.7352,12900000.0
2005-11-16 03:30:00,1.73525,1.73525,1.7352,1.7352,15500000.0
2005-11-16 03:31:00,1.73526,1.73531,1.73526,1.73531,13900000.0
2005-11-16 03:32:00,1.73538,1.73542,1.73536,1.73537,46600000.0
2005-11-16 03:33:00,1.73531,1.73535,1.73531,1.73535,4800000.0
2005-11-16 03:34:00,1.7354,1.7354,1.73535,1.73535,43599998.0
2005-11-16 03:35:00,1.73538,1.7355,1.7353,1.73545,32700000.0
2005-11-16 03:36:00,1.73546,1.73553,1.73541,1.73542,80199998.0
2005-11-16 03:37:00,1.73537,1.73549,1.73537,1.7354,32500000.0
2005-11-16 03:38:00,1.73542,1.7355,1.73536,1.73536,64100000.0
2005-11-16 03:39:00,1.7354,1.73545,1.7354,1.7354,36700000.0
2005-11-16 03:40:00,1.7355,1.73559,1.73548,1.73548,66900001.0
2005-11-16 03:41:00,1.73532,1.73532,1.73498,1.73498,60500000.0
2005-11-16 03:42:00,1.73495,1.73511,1.73495,1.73502,65500000.0
2005-11-16 03:43:00,1.73497,1.73499,1.7349,1.73494,67900000.0
2005-11-16 03:44:00,1.73503,1.73503,1.73494,1.73498,33500000.0
2005-11-16 03:45:00,1.73493,1.73501,1.7349,1.73501,70600000.0
2005-11-16 03:46:00,1.73497,1.73498,1.73478,1.73478,31600000.0
2005-11-16 03:47:00,1.7348,1.73483,1.73474,1.73478,62700001.0
2005-11-16 03:48:00,1.73468,1.73473,1.73459,1.73473,67100001.0
2005-11-16 03:49:00,1.73472,1.7349,1.73472,1.7349,19600000.0
2005-11-16 03:50:00,1.73485,1.73486,1.73476,1.73479,61400000.0
2005-11-16 03:51:00,1.73482,1.73494,1.73482,1.73483,48300000.0
2005-11-16 03:52:00,1.73487,1.73493,1.73485,1.73493,24800000.0
2005-11-16 03:53:00,1.73488,1.73491,1.73477,1.73477,112400000.0
2005-11-16 03:54:00,1.73479,1.73481,1.73475,1.73477,59099999.0
2005-11-16 03:55:00,1.73488,1.73508,1.73488,1.73508,28600000.0
2005-11-16 03:56:00,1.73513,1.73513,1.73499,1.73513,46100000.0
2005-11-16 03:57:00,1.73508,1.7351,1.73508,1.7351,44300000.0
2005-11-16 03:58:00,1.73509,1.73515,1.73504,1.73506,77200000.0
2005-11-16 03:59:00,1.73497,1.73506,1.73493,1.73506,33900000.0
2005-11-16 04:00:00,1.73502,1.7351,1.73499,1.73499,71750000.0
2005-11-16 04:01:00,1.73492,1.73492,1.7349,1.7349,21700000.0
2005-11-16 04:02:00,1.73478,1.73478,1.73463,1.73475,54000000.0
2005-11-16 04:03:00,1.7347,1.7347,1.73465,1.7347,35350001.0
2005-11-16 04:04:00,1.73468,1.73486,1.73468,1.73486,43400000.0
2005-11-16 04:05:00,1.7349,1.73495,1.73488,1.73495,37900000.0
2005-11-16 04:06:00,1.73485,1.73495,1.73485,1.7349,50500000.0
2005-11-16 04:07:00,1.73492,1.73499,1.73484,1.73484,96300000.0
2005-11-16 04:08:00,1.73497,1.73503,1.73488,1.73503,66200000.0
2005-11-16 04:09:00,1.73504,1.73505,1.73492,1.73505,50600000.0
2005-11-16 04:10:00,1.73505,1.7351,1.73505,1.7351,7700000.0
2005-11-16 04:11:00,1.73513,1.73522,1.73506,1.73522,41800000.0
2005-11-16 04:12:00,1.73532,1.73532,1.73513,1.73513,26000000.0
2005-11-16 04:13:00,1.73515,1.73517,1.73505,1.73505,97699999.0
2005-11-16 04:14:00,1.73514,1.73531,1.7351,1.7351,86399999.0
2005-11-16 04:15:00,1.73522,1.73527,1.73522,1.73527,16600000.0
2005-11-16 04:16:00,1.7352,1.73531,1.7352,1.73529,60900000.0
2005-11-16 04:17:00,1.73532,1.73536,1.73532,1.73536,3400000.0
2005-11-16 04:18:00,1.73543,1.73543,1.73537,1.73537,22700000.0
2005-11-16 04:19:00,1.73538,1.73538,1.73532,1.73532,19900000.0
2005-11-16 04:20:00,1.73527,1.73539,1.73525,1.73528,82499999.0
2005-11-16 04:21:00,1.73535,1.73537,1.73535,1.73535,39400000.0
2005-11-16 04:22:00,1.73528,1.73533,1.73522,1.73527,58700001.0
2005-11-16 04:23:00,1.73525,1.73525,1.7352,1.7352,10000000.0
2005-11-16 04:24:00,1.73523,1.73525,1.7352,1.7352,54000000.0
2005-11-16 04:25:00,1.73518,1.73524,1.73512,1.73519,34500000.0
2005-11-16 04:26:00,1.7352,1.73525,1.73518,1.73521,57400001.0
2005-11-16 04:27:00,1.73525,1.73525,1.73517,1.73525,32100000.0
2005-11-16 04:28:00,1.73518,1.73532,1.73516,1.73532,78800000.0
2005-11-16 04:29:00,1.73533,1.73533,1.7352,1.73527,122700001.0
2005-11-16 04:30:00,1.73522,1.73522,1.73522,1.73522,49000000.0
2005-11-16 04:31:00,1.7352,1.7352,1.7352,1.7352,800000.0
2005-11-16 04:32:00,1.73524,1.73532,1.73524,1.7353,37500000.0
2005-11-16 04:33:00,1.7352,1.73528,1.73508,1.73508,19200000.0
2005-11-16 04:34:00,1.7352,1.7352,1.7352,1.7352,26300001.0
2005-11-16 04:35:00,1.73515,1.73525,1.73515,1.73525,39600000.0
2005-11-16 04:36:00,1.73518,1.73523,1.73513,1.73523,79500000.0
2005-11-16 04:37:00,1.73527,1.73534,1.73522,1.7353,66000000.0
2005-11-16 04:38:00,1.7353,1.73535,1.7353,1.73535,30200000.0
2005-11-16 04:39:00,1.73535,1.73535,1.7353,1.7353,18400000.0
2005-11-16 04:40:00,1.73536,1.73536,1.73522,1.73522,12700000.0
2005-11-16 04:41:00,1.73524,1.73531,1.73524,1.73531,11900000.0
2005-11-16 04:42:00,1.73528,1.73531,1.73522,1.73526,53200001.0
2005-11-16 04:43:00,1.73527,1.73535,1.73527,1.73535,64999999.0
2005-11-16 04:44:00,1.7353,1.73535,1.73525,1.73525,25300000.0
2005-11-16 04:45:00,1.73526,1.73526,1.73519,1.73519,19500000.0
2005-11-16 04:46:00,1.73529,1.73529,1.73526,1.73526,18800000.0
2005-11-16 04:47:00,1.73528,1.73535,1.73528,1.7353,80099999.0
2005-11-16 04:48:00,1.73537,1.73542,1.73537,1.73542,26300000.0
2005-11-16 04:49:00,1.73538,1.73545,1.73538,1.73545,42100002.0
2005-11-16 04:50:00,1.73545,1.73545,1.73535,1.73535,28300001.0
2005-11-16 04:51:00,1.73538,1.73545,1.73538,1.73538,19000000.0
2005-11-16 04:52:00,1.73545,1.73545,1.73545,1.73545,10800000.0
2005-11-16 04:53:00,1.73538,1.7354,1.73538,1.7354,9800000.0
2005-11-16 04:54:00,1.73545,1.73545,1.73545,1.73545,5000000.0
2005-11-16 04:55:00,1.73545,1.73545,1.73533,1.73545,55600000.0
2005-11-16 04:56:00,1.7354,1.7354,1.7354,1.7354,1600000.0
2005-11-16 04:57:00,1.7354,1.73542,1.73533,1.73538,54900001.0
2005-11-16 04:58:00,1.73525,1.73537,1.73525,1.7353,38500000.0
2005-11-16 04:59:00,1.73533,1.73533,1.73533,1.73533,15500000.0
2005-11-16 05:00:00,1.73532,1.73532,1.73521,1.73521,26900000.0
2005-11-16 05:01:00,1.73515,1.73515,1.73515,1.73515,17900000.0
2005-11-16 05:02:00,1.73519,1.73533,1.73519,1.73533,64400000.0
2005-11-16 05:03:00,1.73537,1.7354,1.73537,1.7354,65400002.0
2005-11-16 05:04:00,1.73538,1.73543,1.73538,1.73543,29800000.0
2005-11-16 05:05:00,1.73545,1.73545,1.73545,1.73545,25200000.0
2005-11-16 05:06:00,1.73537,1.73545,1.73537,1.7354,19300000.0
2005-11-16 05:07:00,1.7354,1.73542,1.73533,1.7354,37799999.0
2005-11-16 05:08:00,1.73543,1.73547,1.73543,1.73547,2300000.0
2005-11-16 05:09:00,1.73552,1.73555,1.7355,1.7355,57300000.0
2005-11-16 05:10:00,1.73558,1.73558,1.73554,1.73557,43499999.0
2005-11-16 05:11:00,1.7356,1.7356,1.7356,1.7356,8500000.0
2005-11-16 05:12:00,1.73565,1.73565,1.73565,1.73565,36000000.0
2005-11-16 05:13:00,1.7356,1.73565,1.7356,1.7356,39200002.0
2005-11-16 05:14:00,1.73556,1.73561,1.73554,1.73557,115100001.0
2005-11-16 05:15:00,1.73563,1.73565,1.73555,1.7356,58599999.0
2005-11-16 05:16:00,1.73557,1.73565,1.73555,1.7356,36200000.0
2005-11-16 05:17:00,1.73567,1.73567,1.73558,1.73558,35700000.0
2005-11-16 05:18:00,1.73558,1.73568,1.73558,1.73565,52699999.0
2005-11-16 05:19:00,1.73553,1.73553,1.73539,1.73543,49899999.0
2005-11-16 05:20:00,1.73537,1.73545,1.73537,1.7354,45900000.0
2005-11-16 05:21:00,1.7354,1.73548,1.73538,1.7354,19300000.0
2005-11-16 05:22:00,1.73543,1.73543,1.73528,1.73528,58299999.0
2005-11-16 05:23:00,1.7352,1.7352,1.73509,1.73515,76200001.0
2005-11-16 05:24:00,1.73505,1.73508,1.73502,1.73502,53700000.0
2005-11-16 05:25:00,1.73502,1.73514,1.73502,1.73514,69800001.0
2005-11-16 05:26:00,1.73509,1.73511,1.73502,1.73505,30600000.0
2005-11-16 05:27:00,1.73505,1.73505,1.73505,1.73505,18100000.0
2005-11-16 05:28:00,1.73506,1.73508,1.73496,1.73496,62300001.0
2005-11-16 05:29:00,1.73498,1.73498,1.73489,1.73492,11300000.0
2005-11-16 05:30:00,1.7349,1.73495,1.7349,1.73495,61800001.0
2005-11-16 05:31:00,1.73483,1.73483,1.73462,1.73462,13800000.0
2005-11-16 05:32:00,1.73458,1.73473,1.73453,1.73473,23600000.0
2005-11-16 05:33:00,1.73477,1.73477,1.73464,1.73469,20100000.0
2005-11-16 05:34:00,1.73473,1.7349,1.73444,1.7349,147699999.0
2005-11-16 05:35:00,1.73486,1.73489,1.73486,1.73489,4800000.0
2005-11-16 05:36:00,1.73488,1.73505,1.73488,1.73505,40700000.0
2005-11-16 05:37:00,1.73499,1.73501,1.73473,1.73479,55600000.0
2005-11-16 05:38:00,1.7349,1.7349,1.73462,1.73462,30900000.0
2005-11-16 05:39:00,1.73458,1.73466,1.73455,1.73465,55500000.0
2005-11-16 05:40:00,1.73477,1.7349,1.73471,1.73473,55800000.0
2005-11-16 05:41:00,1.73477,1.73491,1.73477,1.73482,67200000.0
2005-11-16 05:42:00,1.73496,1.73504,1.73496,1.73504,28100000.0
2005-11-16 05:43:00,1.73503,1.73505,1.735,1.73503,16400000.0
2005-11-16 05:44:00,1.73495,1.73495,1.73467,1.73467,20300000.0
2005-11-16 05:45:00,1.73473,1.73473,1.73473,1.73473,2400000.0
2005-11-16 05:46:00,1.73472,1.73481,1.73467,1.73467,57900000.0
2005-11-16 05:47:00,1.73468,1.73473,1.73465,1.73473,85999999.0
2005-11-16 05:48:00,1.73472,1.73473,1.73464,1.73473,41300000.0
2005-11-16 05:49:00,1.73462,1.7347,1.73462,1.7347,24500000.0
2005-11-16 05:50:00,1.73477,1.73477,1.73477,1.73477,400000.0
2005-11-16 05:51:00,1.7347,1.73477,1.7347,1.73475,11200000.0
2005-11-16 05:52:00,1.73468,1.73469,1.73449,1.73469,58300000.0
2005-11-16 05:53:00,1.7347,1.73475,1.73465,1.73473,60600000.0
2005-11-16 05:54:00,1.7348,1.73502,1.7348,1.73496,84400000.0
2005-11-16 05:55:00,1.73492,1.73504,1.73492,1.735,74300000.0
2005-11-16 05:56:00,1.73496,1.73498,1.73492,1.73492,40700000.0
2005-11-16 05:57:00,1.7349,1.73495,1.73479,1.73495,139600000.0
2005-11-16 05:58:00,1.73491,1.73491,1.73453,1.73454,56499999.0
2005-11-16 05:59:00,1.73448,1.73453,1.73441,1.7345,78900000.0
2005-11-16 06:00:00,1.73458,1.73463,1.7345,1.7345,77099999.0
2005-11-16 06:01:00,1.73455,1.73455,1.73447,1.73448,20000000.0
2005-11-16 06:02:00,1.7345,1.7345,1.73445,1.7345,20500000.0
2005-11-16 06:03:00,1.7346,1.73462,1.73448,1.73457,91299999.0
2005-11-16 06:04:00,1.73447,1.73459,1.73447,1.7345,30650000.0
2005-11-16 06:05:00,1.7343,1.7343,1.73356,1.73356,60099999.0
2005-11-16 06:06:00,1.73337,1.73362,1.7332,1.7332,58000000.0
2005-11-16 06:07:00,1.73323,1.73348,1.73323,1.73332,40900000.0
2005-11-16 06:08:00,1.73337,1.73343,1.73321,1.73343,99800001.0
2005-11-16 06:09:00,1.73326,1.73359,1.73309,1.73359,85900000.0
2005-11-16 06:10:00,1.73369,1.73373,1.73362,1.73368,47200000.0
2005-11-16 06:11:00,1.73363,1.73363,1.73354,1.73358,33700000.0
2005-11-16 06:12:00,1.73363,1.73363,1.73342,1.73342,83100000.0
2005-11-16 06:13:00,1.7334,1.73345,1.7334,1.7334,60000000.0
2005-11-16 06:14:00,1.73338,1.73338,1.73338,1.73338,2500000.0
2005-11-16 06:15:00,1.73347,1.7335,1.73337,1.73347,34700000.0
2005-11-16 06:16:00,1.73341,1.73353,1.73339,1.73343,69500000.0
2005-11-16 06:17:00,1.7335,1.73355,1.73345,1.7335,59699999.0
2005-11-16 06:18:00,1.73351,1.73363,1.73351,1.73363,45199999.0
2005-11-16 06:19:00,1.73358,1.73371,1.73358,1.73361,79399999.0
2005-11-16 06:20:00,1.73352,1.73359,1.7335,1.73359,20600000.0
2005-11-16 06:21:00,1.7336,1.73367,1.7336,1.7336,49070000.0
2005-11-16 06:22:00,1.73355,1.73359,1.73348,1.73348,44900000.0
2005-11-16 06:23:00,1.73348,1.73348,1.73338,1.7334,29900000.0
2005-11-16 06:24:00,1.7334,1.73357,1.7334,1.73345,71900000.0
2005-11-16 06:25:00,1.7335,1.7335,1.73321,1.73321,66700001.0
2005-11-16 06:26:00,1.73323,1.73336,1.73323,1.73336,51700000.0
2005-11-16 06:27:00,1.73328,1.73332,1.73315,1.73323,38300000.0
2005-11-16 06:28:00,1.73316,1.73342,1.73316,1.73335,79000000.0
2005-11-16 06:29:00,1.73337,1.73339,1.73324,1.73325,59000000.0
2005-11-16 06:30:00,1.73333,1.73338,1.73329,1.73338,37100000.0
2005-11-16 06:31:00,1.73323,1.73324,1.73313,1.73313,32900000.0
2005-11-16 06:32:00,1.73323,1.73337,1.73323,1.73337,102899998.0
2005-11-16 06:33:00,1.73337,1.73339,1.73323,1.73329,58800001.0
2005-11-16 06:34:00,1.73323,1.73349,1.73323,1.73345,34600000.0
2005-11-16 06:35:00,1.73344,1.73344,1.73341,1.73341,38700000.0
2005-11-16 06:36:00,1.7335,1.73355,1.7335,1.7335,52200000.0
2005-11-16 06:37:00,1.73348,1.73352,1.73344,1.73348,30900000.0
2005-11-16 06:38:00,1.73352,1.73352,1.73348,1.73348,29499999.0
2005-11-16 06:39:00,1.7334,1.73345,1.7334,1.73345,9600000.0
2005-11-16 06:40:00,1.73345,1.73345,1.73342,1.73342,10500000.0
2005-11-16 06:41:00,1.73345,1.73345,1.73338,1.73345,54600000.0
2005-11-16 06:42:00,1.73345,1.73345,1.73345,1.73345,3600000.0
2005-11-16 06:43:00,1.73348,1.73351,1.73347,1.73347,23699999.0
2005-11-16 06:44:00,1.73347,1.73349,1.73337,1.73341,50800000.0
2005-11-16 06:45:00,1.73342,1.7335,1.73338,1.73341,69399998.0
2005-11-16 06:46:00,1.73347,1.73361,1.7334,1.73359,59300000.0
2005-11-16 06:47:00,1.73362,1.73376,1.73362,1.73366,97000000.0
2005-11-16 06:48:00,1.73372,1.73372,1.73352,1.73359,47200001.0
2005-11-16 06:49:00,1.73345,1.73345,1.73345,1.73345,13200000.0
2005-11-16 06:50:00,1.7335,1.7335,1.7335,1.7335,12400000.0
2005-11-16 06:51:00,1.73351,1.7336,1.73351,1.73358,41100000.0
2005-11-16 06:52:00,1.7336,1.73365,1.73335,1.73335,38299999.0
2005-11-16 06:53:00,1.73362,1.73362,1.73356,1.73356,20400000.0
2005-11-16 06:54:00,1.73365,1.73365,1.7336,1.73365,60700000.0
2005-11-16 06:55:00,1.7336,1.7336,1.7336,1.7336,2400000.0
2005-11-16 06:56:00,1.73362,1.73378,1.73362,1.73378,5600000.0
2005-11-16 06:57:00,1.73377,1.73377,1.73365,1.73365,4500000.0
2005-11-16 06:58:00,1.73365,1.73365,1.73365,1.73365,4000000.0
2005-11-16 06:59:00,1.7336,1.73362,1.7335,1.7335,76400000.0
2005-11-16 07:00:00,1.7336,1.7336,1.73346,1.73346,28000000.0
2005-11-16 07:01:00,1.73347,1.73355,1.7334,1.73345,46800001.0
2005-11-16 07:02:00,1.73353,1.73355,1.73353,1.73355,5800000.0
2005-11-16 07:03:00,1.73349,1.73354,1.73345,1.73349,56600000.0
2005-11-16 07:04:00,1.73355,1.73355,1.7335,1.7335,8000000.0
2005-11-16 07:05:00,1.73344,1.73349,1.73342,1.73342,20199999.0
2005-11-16 07:06:00,1.73346,1.73346,1.73343,1.73343,3400000.0
2005-11-16 07:07:00,1.73355,1.73355,1.73341,1.73341,34300001.0
2005-11-16 07:08:00,1.73347,1.73353,1.73345,1.73353,38300001.0
2005-11-16 07:09:00,1.7335,1.7335,1.7334,1.7335,36000000.0
2005-11-16 07:10:00,1.73351,1.73352,1.73334,1.73352,68300000.0
2005-11-16 07:11:00,1.73347,1.73348,1.73347,1.73348,22300000.0
2005-11-16 07:12:00,1.73353,1.73353,1.7335,1.7335,8800000.0
2005-11-16 07:13:00,1.73355,1.73355,1.73345,1.73347,99299999.0
2005-11-16 07:14:00,1.73345,1.73355,1.73333,1.73335,94700001.0
2005-11-16 07:15:00,1.73338,1.73349,1.73332,1.73339,37200000.0
2005-11-16 07:16:00,1.73335,1.73335,1.7333,1.73333,17500000.0
2005-11-16 07:17:00,1.73338,1.73345,1.73331,1.73338,65399998.0
2005-11-16 07:18:00,1.73332,1.73341,1.73332,1.73337,110300002.0
2005-11-16 07:19:00,1.73332,1.73355,1.73332,1.73351,46800000.0
2005-11-16 07:20:00,1.73358,1.73366,1.73351,1.73358,49100000.0
2005-11-16 07:21:00,1.73343,1.73343,1.73329,1.73336,43200001.0
2005-11-16 07:22:00,1.73328,1.73335,1.73328,1.73335,41399999.0
2005-11-16 07:23:00,1.73328,1.73332,1.73325,1.73326,54999999.0
2005-11-16 07:24:00,1.7333,1.73335,1.73325,1.7333,94000000.0
2005-11-16 07:25:00,1.73331,1.7334,1.73324,1.73337,60800000.0
2005-11-16 07:26:00,1.7334,1.73345,1.7334,1.73345,129499999.0
2005-11-16 07:27:00,1.73332,1.73341,1.73329,1.73329,42300000.0
2005-11-16 07:28:00,1.73332,1.73336,1.73332,1.73336,8500000.0
2005-11-16 07:29:00,1.73345,1.73345,1.73345,1.73345,800000.0
2005-11-16 07:30:00,1.73341,1.73341,1.73334,1.73334,4500000.0
2005-11-16 07:31:00,1.73321,1.73343,1.73308,1.73343,74100002.0
2005-11-16 07:32:00,1.73339,1.73339,1.73321,1.73321,94099999.0
2005-11-16 07:33:00,1.73327,1.73343,1.73327,1.73343,49700000.0
2005-11-16 07:34:00,1.73342,1.73359,1.73342,1.73342,117000001.0
2005-11-16 07:35:00,1.73343,1.73343,1.73322,1.73322,147300000.0
2005-11-16 07:36:00,1.73332,1.73343,1.73332,1.73342,58500000.0
2005-11-16 07:37:00,1.73341,1.73347,1.73341,1.73347,26999999.0
2005-11-16 07:38:00,1.73342,1.73358,1.73329,1.73356,47699999.0
2005-11-16 07:39:00,1.7336,1.73367,1.73359,1.73367,53100000.0
2005-11-16 07:40:00,1.7336,1.73365,1.73352,1.7336,73199999.0
2005-11-16 07:41:00,1.73361,1.73361,1.73354,1.73354,22100000.0
2005-11-16 07:42:00,1.73351,1.73358,1.73343,1.73343,87200002.0
2005-11-16 07:43:00,1.73356,1.73356,1.7334,1.7334,52400001.0
2005-11-16 07:44:00,1.73348,1.73349,1.73314,1.73336,98900000.0
2005-11-16 07:45:00,1.73337,1.73339,1.73323,1.73331,33100000.0
2005-11-16 07:46:00,1.73332,1.73346,1.73332,1.73341,56799999.0
2005-11-16 07:47:00,1.73352,1.73363,1.73352,1.73363,9600000.0
2005-11-16 07:48:00,1.73377,1.73377,1.73365,1.73368,98149999.0
2005-11-16 07:49:00,1.7338,1.73392,1.7338,1.73385,33400000.0
2005-11-16 07:50:00,1.73378,1.73382,1.73372,1.73382,29400000.0
2005-11-16 07:51:00,1.73387,1.73387,1.73362,1.73375,55400000.0
2005-11-16 07:52:00,1.73368,1.73373,1.73359,1.73373,47399999.0
2005-11-16 07:53:00,1.7337,1.73378,1.7337,1.73378,20600000.0
2005-11-16 07:54:00,1.73382,1.73382,1.73372,1.73377,46700000.0
2005-11-16 07:55:00,1.73377,1.73387,1.73377,1.73387,59500000.0
2005-11-16 07:56:00,1.73398,1.73398,1.73395,1.73395,9300000.0
2005-11-16 07:57:00,1.73394,1.73396,1.73394,1.73396,36600001.0
2005-11-16 07:58:00,1.73393,1.7341,1.73393,1.73407,71200001.0
2005-11-16 07:59:00,1.73404,1.73415,1.73403,1.73409,34200000.0
2005-11-16 08:00:00,1.73408,1.73423,1.73408,1.7342,49800000.0
2005-11-16 08:01:00,1.7342,1.73425,1.73409,1.73413,70099999.0
2005-11-16 08:02:00,1.73415,1.73415,1.73405,1.73408,40300000.0
2005-11-16 08:03:00,1.73408,1.73424,1.73408,1.7341,117800001.0
2005-11-16 08:04:00,1.73407,1.73408,1.73393,1.73403,40400000.0
2005-11-16 08:05:00,1.73405,1.73413,1.73393,1.734,38700000.0
2005-11-16 08:06:00,1.73397,1.73411,1.73397,1.73411,43700002.0
2005-11-16 08:07:00,1.73412,1.73437,1.73412,1.73423,88400001.0
2005-11-16 08:08:00,1.73418,1.73432,1.7341,1.73432,46400001.0
2005-11-16 08:09:00,1.73428,1.73435,1.73425,1.73435,30950001.0
2005-11-16 08:10:00,1.7343,1.73435,1.73427,1.73435,89800000.0
2005-11-16 08:11:00,1.73437,1.7344,1.73435,1.7344,64600002.0
2005-11-16 08:12:00,1.73443,1.73462,1.73443,1.73443,132100000.0
2005-11-16 08:13:00,1.7344,1.73445,1.73438,1.73438,51199999.0
2005-11-16 08:14:00,1.73436,1.73438,1.73429,1.73436,42500001.0
2005-11-16 08:15:00,1.73447,1.73452,1.7344,1.73449,45800000.0
2005-11-16 08:16:00,1.73448,1.73448,1.73432,1.73437,64600000.0
2005-11-16 08:17:00,1.73433,1.73433,1.73406,1.73411,47500000.0
2005-11-16 08:18:00,1.73407,1.7342,1.73407,1.73412,65899999.0
2005-11-16 08:19:00,1.73407,1.73409,1.73396,1.73399,28500000.0
2005-11-16 08:20:00,1.73393,1.73393,1.73378,1.73387,45000000.0
2005-11-16 08:21:00,1.7338,1.73391,1.73378,1.73378,75300000.0
2005-11-16 08:22:00,1.73392,1.73398,1.73392,1.73398,10700000.0
2005-11-16 08:23:00,1.734,1.734,1.73387,1.73394,83800001.0
2005-11-16 08:24:00,1.7339,1.73395,1.7338,1.73395,26400000.0
2005-11-16 08:25:00,1.73388,1.73395,1.73388,1.73395,98200001.0
2005-11-16 08:26:00,1.73392,1.73395,1.73385,1.7339,69500000.0
2005-11-16 08:27:00,1.73388,1.73393,1.73382,1.73382,16900000.0
2005-11-16 08:28:00,1.73372,1.73385,1.73372,1.7338,120999998.0
2005-11-16 08:29:00,1.73388,1.73406,1.73388,1.73389,59100000.0
2005-11-16 08:30:00,1.73388,1.73392,1.73385,1.73388,65300001.0
2005-11-16 08:31:00,1.73386,1.73392,1.7337,1.73378,45100000.0
2005-11-16 08:32:00,1.73377,1.73377,1.73365,1.73365,28700000.0
2005-11-16 08:33:00,1.7336,1.7336,1.7336,1.7336,2400000.0
2005-11-16 08:34:00,1.73351,1.73352,1.7334,1.73348,64199997.0
2005-11-16 08:35:00,1.73355,1.73358,1.73347,1.7335,117399998.0
2005-11-16 08:36:00,1.7335,1.73358,1.7335,1.73358,12000000.0
2005-11-16 08:37:00,1.73349,1.73355,1.73349,1.7335,28300000.0
2005-11-16 08:38:00,1.73346,1.73361,1.73346,1.73358,63399999.0
2005-11-16 08:39:00,1.7335,1.73355,1.7335,1.7335,51399999.0
2005-11-16 08:40:00,1.73353,1.73366,1.73353,1.73354,80000000.0
2005-11-16 08:41:00,1.73358,1.7338,1.73358,1.73377,112800001.0
2005-11-16 08:42:00,1.73383,1.73383,1.73367,1.73377,88100001.0
2005-11-16 08:43:00,1.73372,1.73372,1.73356,1.73358,85000000.0
2005-11-16 08:44:00,1.73364,1.73364,1.73363,1.73363,14400000.0
2005-11-16 08:45:00,1.73375,1.73375,1.7336,1.73367,14400000.0
2005-11-16 08:46:00,1.73369,1.73373,1.73364,1.73373,61399998.0
2005-11-16 08:47:00,1.73373,1.73373,1.73364,1.73368,68399999.0
2005-11-16 08:48:00,1.73375,1.73375,1.73365,1.73365,80599999.0
2005-11-16 08:49:00,1.7337,1.7337,1.73359,1.73368,52500000.0
2005-11-16 08:50:00,1.73368,1.73375,1.73368,1.73373,78099999.0
2005-11-16 08:51:00,1.73372,1.73388,1.73372,1.73385,106800001.0
2005-11-16 08:52:00,1.73375,1.73376,1.73368,1.73368,32299999.0
2005-11-16 08:53:00,1.73357,1.73357,1.73344,1.73344,21700000.0
2005-11-16 08:54:00,1.7334,1.7334,1.73338,1.7334,15400000.0
2005-11-16 08:55:00,1.73342,1.73352,1.7334,1.73352,22800000.0
2005-11-16 08:56:00,1.73358,1.73358,1.73348,1.73348,12100000.0
2005-11-16 08:57:00,1.73358,1.7336,1.73339,1.73349,83999999.0
2005-11-16 08:58:00,1.73351,1.73358,1.73349,1.73352,43299999.0
2005-11-16 08:59:00,1.73355,1.73358,1.7335,1.7335,57700000.0
2005-11-16 09:00:00,1.73347,1.73347,1.73335,1.73335,16300000.0
2005-11-16 09:01:00,1.7334,1.7334,1.73337,1.73338,57900000.0
2005-11-16 09:02:00,1.73338,1.73343,1.73334,1.73337,44200000.0
2005-11-16 09:03:00,1.73338,1.73343,1.73329,1.73343,36400000.0
2005-11-16 09:04:00,1.73343,1.73352,1.73337,1.73337,113300000.0
2005-11-16 09:05:00,1.73338,1.73343,1.73335,1.7334,77599999.0
2005-11-16 09:06:00,1.73343,1.73343,1.73333,1.73335,13200000.0
2005-11-16 09:07:00,1.73331,1.73341,1.73327,1.73327,77100002.0
2005-11-16 09:08:00,1.73327,1.73346,1.73327,1.73346,59000000.0
2005-11-16 09:09:00,1.73355,1.73355,1.73338,1.73345,50800000.0
2005-11-16 09:10:00,1.7335,1.73355,1.7335,1.73355,90399998.0
2005-11-16 09:11:00,1.73352,1.73352,1.73343,1.7335,42050000.0
2005-11-16 09:12:00,1.73353,1.73362,1.73339,1.73362,55500001.0
2005-11-16 09:13:00,1.73352,1.73352,1.73335,1.73345,70799999.0
2005-11-16 09:14:00,1.73336,1.73361,1.73324,1.73361,68399998.0
2005-11-16 09:15:00,1.73363,1.73365,1.73348,1.73365,44800001.0
2005-11-16 09:16:00,1.73367,1.73375,1.73367,1.73367,41599999.0
2005-11-16 09:17:00,1.73378,1.73433,1.73378,1.73433,116899998.0
2005-11-16 09:18:00,1.73455,1.7349,1.73455,1.7349,8500000.0
2005-11-16 09:19:00,1.73498,1.73501,1.73487,1.73501,29500000.0
2005-11-16 09:20:00,1.73508,1.73508,1.73488,1.73496,61200000.0
2005-11-16 09:21:00,1.73491,1.73494,1.73482,1.73482,38200000.0
2005-11-16 09:22:00,1.7347,1.73484,1.73458,1.73461,136300000.0
2005-11-16 09:23:00,1.7347,1.73476,1.73461,1.73463,37800000.0
2005-11-16 09:24:00,1.73445,1.73445,1.73421,1.73428,30100000.0
2005-11-16 09:25:00,1.73422,1.73454,1.73422,1.73454,61100000.0
2005-11-16 09:26:00,1.7347,1.73475,1.73467,1.73467,31100000.0
2005-11-16 09:27:00,1.73473,1.73473,1.73464,1.73464,54999999.0
2005-11-16 09:28:00,1.73463,1.73466,1.73454,1.73455,40500000.0
2005-11-16 09:29:00,1.7346,1.7346,1.73446,1.73448,36099999.0
2005-11-16 09:30:00,1.73441,1.73453,1.73438,1.73453,38900000.0
2005-11-16 09:31:00,1.73455,1.73472,1.73453,1.73472,53800000.0
2005-11-16 09:32:00,1.7348,1.73498,1.7348,1.73492,69300000.0
2005-11-16 09:33:00,1.73488,1.73497,1.73488,1.73497,53500000.0
2005-11-16 09:34:00,1.73502,1.73503,1.73494,1.73497,42900000.0
2005-11-16 09:35:00,1.73484,1.73484,1.73472,1.73483,25500000.0
2005-11-16 09:36:00,1.7347,1.73471,1.73413,1.73413,74200002.0
2005-11-16 09:37:00,1.73404,1.73415,1.73397,1.73397,38500001.0
2005-11-16 09:38:00,1.73401,1.73412,1.73397,1.73412,62600001.0
2005-11-16 09:39:00,1.7339,1.7341,1.7339,1.73407,75699998.0
2005-11-16 09:40:00,1.73404,1.73407,1.73396,1.73406,63799999.0
2005-11-16 09:41:00,1.73407,1.73418,1.7339,1.73418,49800000.0
2005-11-16 09:42:00,1.73427,1.73429,1.73427,1.73428,29500001.0
2005-11-16 09:43:00,1.73436,1.73442,1.73436,1.73438,7200000.0
2005-11-16 09:44:00,1.73443,1.73443,1.73403,1.73405,92399999.0
2005-11-16 09:45:00,1.73401,1.73416,1.73401,1.73416,33600000.0
2005-11-16 09:46:00,1.73418,1.73418,1.73384,1.73395,39400000.0
2005-11-16 09:47:00,1.7339,1.73392,1.73382,1.73382,96400002.0
2005-11-16 09:48:00,1.7338,1.7338,1.73368,1.73368,65800000.0
2005-11-16 09:49:00,1.73375,1.73376,1.73365,1.73376,122600001.0
2005-11-16 09:50:00,1.73378,1.7338,1.73378,1.7338,18900000.0
2005-11-16 09:51:00,1.73385,1.73385,1.73378,1.7338,82399999.0
2005-11-16 09:52:00,1.73368,1.73368,1.73355,1.73355,50400000.0
2005-11-16 09:53:00,1.73371,1.73382,1.73371,1.73382,13900000.0
2005-11-16 09:54:00,1.73394,1.73436,1.73394,1.73428,44000000.0
2005-11-16 09:55:00,1.73423,1.73423,1.73402,1.73417,65400000.0
2005-11-16 09:56:00,1.73413,1.73413,1.734,1.73407,30700000.0
2005-11-16 09:57:00,1.734,1.734,1.73381,1.73389,87400000.0
2005-11-16 09:58:00,1.73386,1.73386,1.73363,1.73379,46800000.0
2005-11-16 09:59:00,1.73383,1.73402,1.73383,1.73402,41000000.0
2005-11-16 10:00:00,1.73403,1.73417,1.73402,1.73408,63399999.0
2005-11-16 10:01:00,1.73418,1.73421,1.73406,1.7341,80999999.0
2005-11-16 10:02:00,1.73407,1.73415,1.73407,1.7341,75199997.0
2005-11-16 10:03:00,1.73419,1.73441,1.73418,1.73438,69100001.0
2005-11-16 10:04:00,1.7343,1.7343,1.73407,1.73411,118899999.0
2005-11-16 10:05:00,1.73408,1.73412,1.73401,1.73412,53500001.0
2005-11-16 10:06:00,1.73411,1.73411,1.73389,1.73389,44399999.0
2005-11-16 10:07:00,1.73399,1.7341,1.73393,1.73393,66500001.0
2005-11-16 10:08:00,1.73402,1.73413,1.73402,1.73412,49699999.0
2005-11-16 10:09:00,1.73426,1.73445,1.73426,1.73445,19100000.0
2005-11-16 10:10:00,1.73455,1.73483,1.73455,1.73483,96699998.0
2005-11-16 10:11:00,1.73495,1.73516,1.73495,1.7351,61600000.0
2005-11-16 10:12:00,1.73512,1.73519,1.73491,1.73491,56900001.0
2005-11-16 10:13:00,1.73471,1.73471,1.73458,1.73459,39400000.0
2005-11-16 10:14:00,1.73464,1.73483,1.7346,1.7346,139299999.0
2005-11-16 10:15:00,1.73455,1.73473,1.73445,1.73473,57400000.0
2005-11-16 10:16:00,1.73465,1.73478,1.73459,1.7347,67200000.0
2005-11-16 10:17:00,1.73477,1.73498,1.73477,1.73496,44800001.0
2005-11-16 10:18:00,1.73492,1.73501,1.73475,1.73479,73400000.0
2005-11-16 10:19:00,1.73464,1.73479,1.73463,1.73468,124000002.0
2005-11-16 10:20:00,1.73458,1.73462,1.73453,1.73453,95500002.0
2005-11-16 10:21:00,1.73452,1.73479,1.73452,1.73479,73899999.0
2005-11-16 10:22:00,1.7348,1.73485,1.73472,1.73474,51700000.0
2005-11-16 10:23:00,1.73475,1.73492,1.73475,1.73482,98900002.0
2005-11-16 10:24:00,1.7349,1.73496,1.7349,1.73492,78400002.0
2005-11-16 10:25:00,1.73489,1.73502,1.73489,1.73502,95300001.0
2005-11-16 10:26:00,1.73502,1.73503,1.73492,1.73503,51300000.0
2005-11-16 10:27:00,1.73507,1.73508,1.73498,1.73503,73400000.0
2005-11-16 10:28:00,1.73504,1.73516,1.73504,1.73516,43600000.0
2005-11-16 10:29:00,1.73515,1.73539,1.73515,1.73532,59300000.0
2005-11-16 10:30:00,1.73543,1.73558,1.73543,1.73552,46800000.0
2005-11-16 10:31:00,1.73548,1.7356,1.73546,1.73558,57000000.0
2005-11-16 10:32:00,1.73552,1.73554,1.73547,1.73549,53000000.0
2005-11-16 10:33:00,1.73549,1.73562,1.73545,1.73562,57200000.0
2005-11-16 10:34:00,1.73567,1.73577,1.73559,1.73563,49600000.0
2005-11-16 10:35:00,1.7356,1.73575,1.73556,1.73557,78699999.0
2005-11-16 10:36:00,1.73558,1.73585,1.73557,1.73557,80800001.0
2005-11-16 10:37:00,1.73545,1.73545,1.73515,1.73541,42700000.0
2005-11-16 10:38:00,1.7354,1.7354,1.73515,1.73527,93100000.0
2005-11-16 10:39:00,1.73523,1.73538,1.73519,1.73531,54100000.0
2005-11-16 10:40:00,1.73542,1.73577,1.73541,1.73577,36700000.0
2005-11-16 10:41:00,1.73582,1.73588,1.73564,1.73564,109500002.0
2005-11-16 10:42:00,1.7357,1.7357,1.73543,1.73543,41000000.0
2005-11-16 10:43:00,1.73542,1.73542,1.73524,1.73527,148199998.0
2005-11-16 10:44:00,1.73523,1.73523,1.73508,1.73512,105999999.0
2005-11-16 10:45:00,1.73515,1.73524,1.73508,1.73517,47599999.0
2005-11-16 10:46:00,1.73515,1.73542,1.73515,1.73538,48400000.0
2005-11-16 10:47:00,1.73536,1.73545,1.73531,1.73545,64700000.0
2005-11-16 10:48:00,1.73538,1.73538,1.73525,1.73528,77300000.0
2005-11-16 10:49:00,1.73537,1.73565,1.73537,1.73565,30700000.0
2005-11-16 10:50:00,1.73567,1.73569,1.73552,1.73552,47399999.0
2005-11-16 10:51:00,1.73549,1.73549,1.73521,1.7353,90299998.0
2005-11-16 10:52:00,1.73543,1.73543,1.73522,1.73528,50900000.0
2005-11-16 10:53:00,1.73527,1.73538,1.73524,1.73534,97800001.0
2005-11-16 10:54:00,1.73527,1.73532,1.7352,1.7352,24200000.0
2005-11-16 10:55:00,1.73517,1.73517,1.73488,1.73491,68500001.0
2005-11-16 10:56:00,1.73492,1.73513,1.73489,1.73489,99000001.0
2005-11-16 10:57:00,1.73495,1.73495,1.73488,1.73495,63200000.0
2005-11-16 10:58:00,1.73498,1.73507,1.73482,1.73507,170100000.0
2005-11-16 10:59:00,1.73505,1.73505,1.73488,1.7349,108700000.0
2005-11-16 11:00:00,1.73482,1.73482,1.73462,1.73469,42300000.0
2005-11-16 11:01:00,1.73464,1.73479,1.73464,1.73472,95100000.0
2005-11-16 11:02:00,1.73468,1.73468,1.73457,1.73457,45200000.0
2005-11-16 11:03:00,1.7346,1.7346,1.7345,1.73457,34900000.0
2005-11-16 11:04:00,1.7345,1.7345,1.7342,1.7342,91600001.0
2005-11-16 11:05:00,1.73424,1.73438,1.73424,1.73435,110299999.0
2005-11-16 11:06:00,1.73441,1.73441,1.73401,1.73402,65000001.0
2005-11-16 11:07:00,1.73408,1.7342,1.73405,1.73414,51700000.0
2005-11-16 11:08:00,1.73413,1.73413,1.73403,1.73407,41400000.0
2005-11-16 11:09:00,1.73408,1.73412,1.73408,1.73408,21500000.0
2005-11-16 11:10:00,1.73415,1.7344,1.73415,1.7344,90099999.0
2005-11-16 11:11:00,1.73443,1.73443,1.73422,1.73422,45100000.0
2005-11-16 11:12:00,1.73426,1.73453,1.73426,1.73449,47300000.0
2005-11-16 11:13:00,1.73452,1.73454,1.7344,1.7344,103999997.0
2005-11-16 11:14:00,1.73443,1.73446,1.73435,1.73435,23200000.0
2005-11-16 11:15:00,1.73433,1.73438,1.73433,1.73438,13300000.0
2005-11-16 11:16:00,1.73442,1.73459,1.73409,1.73409,43700000.0
2005-11-16 11:17:00,1.73396,1.73408,1.73396,1.73405,17200000.0
2005-11-16 11:18:00,1.7341,1.7341,1.73392,1.73407,58199999.0
2005-11-16 11:19:00,1.73404,1.73411,1.73394,1.73408,48100000.0
2005-11-16 11:20:00,1.73415,1.73415,1.7341,1.7341,24000000.0
2005-11-16 11:21:00,1.73417,1.7342,1.73401,1.73411,81099999.0
2005-11-16 11:22:00,1.73423,1.73438,1.73393,1.73393,78800000.0
2005-11-16 11:23:00,1.73392,1.73394,1.73385,1.73385,73500000.0
2005-11-16 11:24:00,1.73384,1.73404,1.73376,1.73404,86599997.0
2005-11-16 11:25:00,1.73395,1.7345,1.73395,1.7345,44799999.0
2005-11-16 11:26:00,1.73462,1.73462,1.7344,1.7344,98000000.0
2005-11-16 11:27:00,1.73441,1.73447,1.7344,1.73444,33599999.0
2005-11-16 11:28:00,1.73453,1.73453,1.7344,1.7344,74600000.0
2005-11-16 11:29:00,1.73441,1.73449,1.73431,1.73431,86800000.0
2005-11-16 11:30:00,1.73422,1.73426,1.73323,1.7336,74700000.0
2005-11-16 11:31:00,1.73359,1.73363,1.73344,1.73358,75500000.0
2005-11-16 11:32:00,1.73358,1.73383,1.73353,1.73383,33700000.0
2005-11-16 11:33:00,1.73385,1.73411,1.73385,1.73411,62700000.0
2005-11-16 11:34:00,1.73413,1.73413,1.73383,1.73388,59800000.0
2005-11-16 11:35:00,1.73381,1.73393,1.73379,1.73386,75899999.0
2005-11-16 11:36:00,1.7338,1.73398,1.7338,1.73397,95000001.0
2005-11-16 11:37:00,1.734,1.73408,1.73397,1.73408,33500000.0
2005-11-16 11:38:00,1.73423,1.73438,1.73423,1.7343,41500000.0
2005-11-16 11:39:00,1.73427,1.73428,1.73415,1.73415,70399998.0
2005-11-16 11:40:00,1.73403,1.73411,1.73398,1.73408,30800000.0
2005-11-16 11:41:00,1.73418,1.73425,1.73418,1.7342,28800000.0
2005-11-16 11:42:00,1.73422,1.73442,1.73421,1.73421,77000001.0
2005-11-16 11:43:00,1.73419,1.73429,1.73419,1.73419,83200001.0
2005-11-16 11:44:00,1.73419,1.73423,1.73413,1.73418,59600002.0
2005-11-16 11:45:00,1.73425,1.73445,1.73425,1.7344,58500000.0
2005-11-16 11:46:00,1.73443,1.73443,1.73424,1.7343,137999999.0
2005-11-16 11:47:00,1.7343,1.73434,1.7342,1.73427,128950000.0
2005-11-16 11:48:00,1.73435,1.73447,1.73428,1.73443,125099995.0
2005-11-16 11:49:00,1.73445,1.7346,1.73445,1.73451,37800000.0
2005-11-16 11:50:00,1.73453,1.7347,1.73453,1.7346,52000000.0
2005-11-16 11:51:00,1.73462,1.73493,1.73462,1.73493,48600002.0
2005-11-16 11:52:00,1.73502,1.73502,1.7346,1.73464,67199998.0
2005-11-16 11:53:00,1.73458,1.73464,1.73452,1.73464,82500000.0
2005-11-16 11:54:00,1.73463,1.73472,1.73457,1.73457,58200001.0
2005-11-16 11:55:00,1.7346,1.73466,1.7346,1.73463,31200000.0
2005-11-16 11:56:00,1.73454,1.73454,1.73431,1.73445,87900000.0
2005-11-16 11:57:00,1.73437,1.73437,1.7342,1.7342,159700001.0
2005-11-16 11:58:00,1.73408,1.73418,1.73408,1.73412,29400000.0
2005-11-16 11:59:00,1.73419,1.73424,1.73412,1.73417,132299998.0
2005-11-16 12:00:00,1.73413,1.73418,1.73404,1.7341,96300000.0
2005-11-16 12:01:00,1.73401,1.73402,1.73377,1.73377,76599999.0
2005-11-16 12:02:00,1.7337,1.73378,1.73369,1.73369,30200000.0
2005-11-16 12:03:00,1.73377,1.73377,1.73364,1.73364,31000000.0
2005-11-16 12:04:00,1.73356,1.73363,1.73347,1.73347,123100001.0
2005-11-16 12:05:00,1.7336,1.73373,1.7336,1.73368,61900002.0
2005-11-16 12:06:00,1.7336,1.73364,1.73347,1.73347,46800000.0
2005-11-16 12:07:00,1.73347,1.73347,1.73299,1.73304,78800001.0
2005-11-16 12:08:00,1.7329,1.7329,1.73255,1.73255,8500000.0
2005-11-16 12:09:00,1.73247,1.73249,1.73224,1.73225,56300001.0
2005-11-16 12:10:00,1.73215,1.73215,1.73208,1.73215,44500000.0
2005-11-16 12:11:00,1.7321,1.73215,1.7321,1.7321,48200000.0
2005-11-16 12:12:00,1.73212,1.7322,1.73211,1.73211,50200001.0
2005-11-16 12:13:00,1.7321,1.73215,1.7321,1.73215,27200000.0
2005-11-16 12:14:00,1.7322,1.73224,1.73218,1.73222,68900001.0
2005-11-16 12:15:00,1.73229,1.73229,1.73226,1.73226,19900000.0
2005-11-16 12:16:00,1.73231,1.73231,1.73212,1.73218,36300000.0
2005-11-16 12:17:00,1.73205,1.73205,1.73172,1.7318,61799999.0
2005-11-16 12:18:00,1.73182,1.7319,1.73175,1.73175,52000000.0
2005-11-16 12:19:00,1.7317,1.7317,1.73128,1.73128,95400000.0
2005-11-16 12:20:00,1.73133,1.73134,1.73087,1.73087,97799999.0
2005-11-16 12:21:00,1.73063,1.73082,1.73049,1.73062,100100000.0
2005-11-16 12:22:00,1.73042,1.73042,1.73024,1.73029,86899997.0
2005-11-16 12:23:00,1.73045,1.73067,1.73045,1.73061,27300000.0
2005-11-16 12:24:00,1.73063,1.73091,1.73063,1.73087,22900000.0
2005-11-16 12:25:00,1.73097,1.73116,1.73097,1.73115,44299999.0
2005-11-16 12:26:00,1.73122,1.7313,1.73103,1.73107,32700000.0
2005-11-16 12:27:00,1.73106,1.73116,1.731,1.73116,77099998.0
2005-11-16 12:28:00,1.73122,1.73139,1.73118,1.73129,98899999.0
2005-11-16 12:29:00,1.73125,1.73125,1.73079,1.73083,148399996.0
2005-11-16 12:30:00,1.73068,1.73083,1.73058,1.7307,59500000.0
2005-11-16 12:31:00,1.73048,1.73048,1.72879,1.72894,87299998.0
2005-11-16 12:32:00,1.72907,1.72916,1.7286,1.7286,98499999.0
2005-11-16 12:33:00,1.7287,1.72918,1.72869,1.72918,37300000.0
2005-11-16 12:34:00,1.72916,1.72927,1.72906,1.72915,72900000.0
2005-11-16 12:35:00,1.72932,1.72936,1.72904,1.72904,59299998.0
2005-11-16 12:36:00,1.72891,1.72891,1.72833,1.72833,55400000.0
2005-11-16 12:37:00,1.72808,1.72808,1.72762,1.72776,100100000.0
2005-11-16 12:38:00,1.72777,1.72836,1.72772,1.72836,22800000.0
2005-11-16 12:39:00,1.72859,1.72867,1.72843,1.72843,51099999.0
2005-11-16 12:40:00,1.7283,1.7283,1.72793,1.72824,93000001.0
2005-11-16 12:41:00,1.72829,1.72861,1.72829,1.72861,62599999.0
2005-11-16 12:42:00,1.72865,1.72865,1.72832,1.72832,80599999.0
2005-11-16 12:43:00,1.72819,1.72819,1.72756,1.72767,46800000.0
2005-11-16 12:44:00,1.72762,1.72767,1.72745,1.72748,76499999.0
2005-11-16 12:45:00,1.7276,1.72765,1.72737,1.72737,80999999.0
2005-11-16 12:46:00,1.72695,1.72695,1.72635,1.7265,37600000.0
2005-11-16 12:47:00,1.72653,1.72655,1.72637,1.72655,71146995.0
2005-11-16 12:48:00,1.72665,1.72674,1.72646,1.72646,33800000.0
2005-11-16 12:49:00,1.72635,1.72654,1.72629,1.72654,46299999.0
2005-11-16 12:50:00,1.72658,1.72658,1.72627,1.72637,65800000.0
2005-11-16 12:51:00,1.72622,1.72636,1.72622,1.72634,60999999.0
2005-11-16 12:52:00,1.72628,1.72647,1.72535,1.72535,88500000.0
2005-11-16 12:53:00,1.72513,1.72513,1.7248,1.72498,45700000.0
2005-11-16 12:54:00,1.72498,1.72514,1.72497,1.72504,66000000.0
2005-11-16 12:55:00,1.72498,1.72525,1.72496,1.72521,67400000.0
2005-11-16 12:56:00,1.72502,1.72506,1.72458,1.72491,105099998.0
2005-11-16 12:57:00,1.72488,1.72502,1.72475,1.72485,96270001.0
2005-11-16 12:58:00,1.72482,1.72482,1.72455,1.72462,87500001.0
2005-11-16 12:59:00,1.72423,1.72466,1.72423,1.72465,67099998.0
2005-11-16 13:00:00,1.7246,1.7247,1.72454,1.72458,75100000.0
2005-11-16 13:01:00,1.7244,1.72453,1.72437,1.72453,78900002.0
2005-11-16 13:02:00,1.72453,1.72455,1.72443,1.72445,64000000.0
2005-11-16 13:03:00,1.72447,1.72468,1.72444,1.72468,57300000.0
2005-11-16 13:04:00,1.72475,1.72488,1.72475,1.72484,86399999.0
2005-11-16 13:05:00,1.72488,1.72513,1.72488,1.72505,50600000.0
2005-11-16 13:06:00,1.72513,1.72513,1.72495,1.72503,65199999.0
2005-11-16 13:07:00,1.72517,1.72525,1.72514,1.7252,96600000.0
2005-11-16 13:08:00,1.72524,1.72524,1.72512,1.7252,63200000.0
2005-11-16 13:09:00,1.72516,1.72561,1.72516,1.72561,45300000.0
2005-11-16 13:10:00,1.72558,1.7258,1.72558,1.7258,64899999.0
2005-11-16 13:11:00,1.72597,1.72613,1.72597,1.72609,29200000.0
2005-11-16 13:12:00,1.72603,1.72617,1.72588,1.72617,38300000.0
2005-11-16 13:13:00,1.72594,1.72597,1.72577,1.72577,46399999.0
2005-11-16 13:14:00,1.72568,1.72596,1.72567,1.72587,61800000.0
2005-11-16 13:15:00,1.72582,1.72582,1.72561,1.72561,30200000.0
2005-11-16 13:16:00,1.72562,1.72567,1.72561,1.72567,118200000.0
2005-11-16 13:17:00,1.72585,1.72609,1.72585,1.72603,89400002.0
2005-11-16 13:18:00,1.72605,1.72605,1.7259,1.7259,58800001.0
2005-11-16 13:19:00,1.72606,1.72645,1.72606,1.72639,80199999.0
2005-11-16 13:20:00,1.72637,1.72638,1.72582,1.72582,55699999.0
2005-11-16 13:21:00,1.72557,1.7256,1.7253,1.7253,58400000.0
2005-11-16 13:22:00,1.72524,1.72532,1.72513,1.72526,62600000.0
2005-11-16 13:23:00,1.72519,1.72519,1.72463,1.72463,58000000.0
2005-11-16 13:24:00,1.7245,1.72465,1.7245,1.72458,23400000.0
2005-11-16 13:25:00,1.72472,1.72488,1.72472,1.72488,48800001.0
2005-11-16 13:26:00,1.72473,1.72473,1.72428,1.72432,98499997.0
2005-11-16 13:27:00,1.72438,1.72442,1.72429,1.72442,48200000.0
2005-11-16 13:28:00,1.7243,1.7243,1.72408,1.72408,58000000.0
2005-11-16 13:29:00,1.72408,1.72409,1.72383,1.72383,99600001.0
2005-11-16 13:30:00,1.72382,1.72394,1.72378,1.72388,88200003.0
2005-11-16 13:31:00,1.72393,1.7241,1.72388,1.7241,71500001.0
2005-11-16 13:32:00,1.72428,1.72472,1.72428,1.72472,62300000.0
2005-11-16 13:33:00,1.72472,1.72487,1.72465,1.72465,40600000.0
2005-11-16 13:34:00,1.72456,1.7246,1.72448,1.72458,143300000.0
2005-11-16 13:35:00,1.72468,1.72474,1.72454,1.72474,154699997.0
2005-11-16 13:36:00,1.72487,1.72521,1.72487,1.72521,119200002.0
2005-11-16 13:37:00,1.72515,1.72526,1.7251,1.72519,88900000.0
2005-11-16 13:38:00,1.72519,1.72523,1.72509,1.7251,137699996.0
2005-11-16 13:39:00,1.72505,1.72507,1.72495,1.72505,117800002.0
2005-11-16 13:40:00,1.72515,1.72515,1.72505,1.72513,93900000.0
2005-11-16 13:41:00,1.72521,1.7254,1.72521,1.72525,57900000.0
2005-11-16 13:42:00,1.72521,1.72528,1.72489,1.72489,68500002.0
2005-11-16 13:43:00,1.7249,1.72515,1.7249,1.72502,15000000.0
2005-11-16 13:44:00,1.72501,1.72516,1.72498,1.72508,13700000.0
2005-11-16 13:45:00,1.72498,1.72519,1.72498,1.72508,83700002.0
2005-11-16 13:46:00,1.72496,1.72496,1.72488,1.72496,25700000.0
2005-11-16 13:47:00,1.725,1.72514,1.72489,1.72508,96600003.0
2005-11-16 13:48:00,1.72516,1.72537,1.72516,1.72528,102500001.0
2005-11-16 13:49:00,1.72528,1.7255,1.72528,1.72547,97100000.0
2005-11-16 13:50:00,1.72548,1.72549,1.72546,1.72549,45300000.0
2005-11-16 13:51:00,1.72555,1.72569,1.72546,1.72548,34400000.0
2005-11-16 13:52:00,1.72557,1.72564,1.72551,1.72559,40800000.0
2005-11-16 13:53:00,1.72551,1.72555,1.72548,1.72555,32800000.0
2005-11-16 13:54:00,1.72553,1.72566,1.7255,1.72555,75800000.0
2005-11-16 13:55:00,1.72553,1.72553,1.72536,1.72548,44700000.0
2005-11-16 13:56:00,1.72553,1.72555,1.7254,1.72551,54399999.0
2005-11-16 13:57:00,1.72547,1.72547,1.72523,1.72529,53500000.0
2005-11-16 13:58:00,1.72533,1.72548,1.72533,1.72535,24300000.0
2005-11-16 13:59:00,1.72542,1.72548,1.72516,1.72516,39699999.0
2005-11-16 14:00:00,1.72503,1.72529,1.72503,1.72522,101900001.0
2005-11-16 14:01:00,1.72538,1.72539,1.72532,1.72532,66099998.0
2005-11-16 14:02:00,1.72533,1.72556,1.72533,1.72556,49700001.0
2005-11-16 14:03:00,1.72566,1.72566,1.72553,1.72558,52000000.0
2005-11-16 14:04:00,1.72566,1.726,1.72566,1.726,4400000.0
2005-11-16 14:05:00,1.72597,1.72598,1.7258,1.7258,48399999.0
2005-11-16 14:06:00,1.72572,1.72584,1.72571,1.72579,56500001.0
2005-11-16 14:07:00,1.72582,1.7259,1.72574,1.72574,56399999.0
2005-11-16 14:08:00,1.72566,1.72573,1.72559,1.72573,62799999.0
2005-11-16 14:09:00,1.7258,1.72589,1.7258,1.7258,94599999.0
2005-11-16 14:10:00,1.72588,1.72592,1.72579,1.72588,13700000.0
2005-11-16 14:11:00,1.7257,1.72575,1.72565,1.72568,49900000.0
2005-11-16 14:12:00,1.72567,1.72579,1.72555,1.72555,13700000.0
2005-11-16 14:13:00,1.7256,1.7256,1.72534,1.7254,77200000.0
2005-11-16 14:14:00,1.72537,1.72539,1.72529,1.72539,20400000.0
2005-11-16 14:15:00,1.72545,1.72558,1.72545,1.72551,12800000.0
2005-11-16 14:16:00,1.72552,1.72557,1.72552,1.72557,13400000.0
2005-11-16 14:17:00,1.72564,1.72574,1.72556,1.72574,124999998.0
2005-11-16 14:18:00,1.72589,1.72609,1.72582,1.72582,44400001.0
2005-11-16 14:19:00,1.72592,1.72594,1.72584,1.72587,69999999.0
2005-11-16 14:20:00,1.7259,1.72606,1.72587,1.72603,86899999.0
2005-11-16 14:21:00,1.72594,1.72601,1.72593,1.72593,22800000.0
2005-11-16 14:22:00,1.72595,1.726,1.7259,1.7259,26900000.0
2005-11-16 14:23:00,1.72597,1.72617,1.72597,1.72603,19600000.0
2005-11-16 14:24:00,1.72603,1.72611,1.72595,1.72597,46600000.0
2005-11-16 14:25:00,1.72597,1.72604,1.72595,1.72597,98700000.0
2005-11-16 14:26:00,1.72603,1.72603,1.7259,1.72598,40700000.0
2005-11-16 14:27:00,1.726,1.72605,1.726,1.72605,39399999.0
2005-11-16 14:28:00,1.72593,1.72607,1.72593,1.72607,57699998.0
2005-11-16 14:29:00,1.72607,1.72607,1.72575,1.72575,67799999.0
2005-11-16 14:30:00,1.72577,1.72583,1.72559,1.72565,102000000.0
2005-11-16 14:31:00,1.72563,1.72567,1.72562,1.72562,24500000.0
2005-11-16 14:32:00,1.72558,1.72558,1.72553,1.72553,58700000.0
2005-11-16 14:33:00,1.72548,1.72557,1.7253,1.72538,31100000.0
2005-11-16 14:34:00,1.72535,1.72559,1.72535,1.72559,62299999.0
2005-11-16 14:35:00,1.72555,1.72555,1.72548,1.72548,82500001.0
2005-11-16 14:36:00,1.72564,1.72606,1.72564,1.72595,76800002.0
2005-11-16 14:37:00,1.72596,1.72597,1.72585,1.72585,89700000.0
2005-11-16 14:38:00,1.72573,1.72587,1.72573,1.72585,35199999.0
2005-11-16 14:39:00,1.72592,1.72592,1.72572,1.72572,36600000.0
2005-11-16 14:40:00,1.72564,1.72564,1.72552,1.72552,89100000.0
2005-11-16 14:41:00,1.72562,1.72587,1.72562,1.72583,79700002.0
2005-11-16 14:42:00,1.72585,1.72592,1.72571,1.72571,52199999.0
2005-11-16 14:43:00,1.72563,1.72563,1.72549,1.7256,74800000.0
2005-11-16 14:44:00,1.72563,1.72563,1.72548,1.72557,45400000.0
2005-11-16 14:45:00,1.72555,1.72567,1.72555,1.72561,62000001.0
2005-11-16 14:46:00,1.72561,1.7258,1.72561,1.7258,29500001.0
2005-11-16 14:47:00,1.72586,1.72598,1.72586,1.72594,35746993.0
2005-11-16 14:48:00,1.72602,1.72605,1.72579,1.72582,69600000.0
2005-11-16 14:49:00,1.72591,1.72591,1.72579,1.72579,16400000.0
2005-11-16 14:50:00,1.72588,1.72598,1.72573,1.72574,48900000.0
2005-11-16 14:51:00,1.72565,1.72565,1.72546,1.72551,72200002.0
2005-11-16 14:52:00,1.7255,1.72577,1.7255,1.72566,75799999.0
2005-11-16 14:53:00,1.72553,1.72573,1.72544,1.72544,102100000.0
2005-11-16 14:54:00,1.7254,1.7254,1.72516,1.72519,79200000.0
2005-11-16 14:55:00,1.72518,1.72525,1.72511,1.72525,101000000.0
2005-11-16 14:56:00,1.7253,1.72538,1.7253,1.72536,120000000.0
2005-11-16 14:57:00,1.72541,1.72551,1.72527,1.72548,56100000.0
2005-11-16 14:58:00,1.7256,1.72585,1.7256,1.72577,42600000.0
2005-11-16 14:59:00,1.72575,1.7259,1.72575,1.72579,77200002.0
2005-11-16 15:00:00,1.72578,1.72586,1.72578,1.72585,53000000.0
2005-11-16 15:01:00,1.72577,1.72592,1.72555,1.72555,68099999.0
2005-11-16 15:02:00,1.72547,1.72547,1.72516,1.72516,59369999.0
2005-11-16 15:03:00,1.72527,1.72542,1.72527,1.72537,77000001.0
2005-11-16 15:04:00,1.72537,1.72543,1.72537,1.72543,3700000.0
2005-11-16 15:05:00,1.72536,1.72536,1.72519,1.72526,64699999.0
2005-11-16 15:06:00,1.72526,1.72531,1.72514,1.72518,69500001.0
2005-11-16 15:07:00,1.7251,1.7253,1.72496,1.7253,72700000.0
2005-11-16 15:08:00,1.7253,1.7253,1.72499,1.7251,137699998.0
2005-11-16 15:09:00,1.72518,1.72521,1.72504,1.72515,102600002.0
2005-11-16 15:10:00,1.72514,1.72531,1.72514,1.72521,21300000.0
2005-11-16 15:11:00,1.72517,1.72518,1.72507,1.72507,44100001.0
2005-11-16 15:12:00,1.72517,1.72517,1.72497,1.72497,29200000.0
2005-11-16 15:13:00,1.72495,1.72495,1.72487,1.72495,86200000.0
2005-11-16 15:14:00,1.72496,1.72502,1.72493,1.72496,38000000.0
2005-11-16 15:15:00,1.72487,1.72495,1.72484,1.72495,88600000.0
2005-11-16 15:16:00,1.72507,1.72555,1.72507,1.72555,68900000.0
2005-11-16 15:17:00,1.72545,1.72545,1.72535,1.72543,68199999.0
2005-11-16 15:18:00,1.72546,1.72546,1.72537,1.7254,53600000.0
2005-11-16 15:19:00,1.72537,1.72539,1.72464,1.72464,147099999.0
2005-11-16 15:20:00,1.72459,1.72464,1.72456,1.72464,37600000.0
2005-11-16 15:21:00,1.72461,1.72461,1.72441,1.72441,76400002.0
2005-11-16 15:22:00,1.72436,1.72452,1.72436,1.72452,51799999.0
2005-11-16 15:23:00,1.72456,1.72475,1.72448,1.72475,75600000.0
2005-11-16 15:24:00,1.7248,1.72485,1.72465,1.72476,34799999.0
2005-11-16 15:25:00,1.72485,1.72493,1.72471,1.72489,41500000.0
2005-11-16 15:26:00,1.72485,1.72485,1.72477,1.72479,35399999.0
2005-11-16 15:27:00,1.72487,1.72491,1.72487,1.72488,22600000.0
2005-11-16 15:28:00,1.72491,1.72491,1.7248,1.7248,39400000.0
2005-11-16 15:29:00,1.72475,1.72475,1.72451,1.72451,68600000.0
2005-11-16 15:30:00,1.72447,1.72459,1.72428,1.72428,73099999.0
2005-11-16 15:31:00,1.72416,1.72416,1.72339,1.72361,55000000.0
2005-11-16 15:32:00,1.72378,1.72418,1.7236,1.72414,73000000.0
2005-11-16 15:33:00,1.72437,1.72445,1.72427,1.72442,44800000.0
2005-11-16 15:34:00,1.7246,1.72477,1.72428,1.72443,70900001.0
2005-11-16 15:35:00,1.72479,1.72533,1.72479,1.72533,48300000.0
2005-11-16 15:36:00,1.72524,1.72561,1.72521,1.72561,18800000.0
2005-11-16 15:37:00,1.72574,1.72581,1.72559,1.72559,57100000.0
2005-11-16 15:38:00,1.72557,1.72568,1.7253,1.7253,55099999.0
2005-11-16 15:39:00,1.72524,1.72524,1.72499,1.72499,75000000.0
2005-11-16 15:40:00,1.72505,1.72528,1.72497,1.72497,81000000.0
2005-11-16 15:41:00,1.72495,1.72497,1.72466,1.72475,85200001.0
2005-11-16 15:42:00,1.72471,1.72509,1.72471,1.72491,44000000.0
2005-11-16 15:43:00,1.72494,1.72519,1.72494,1.7251,78500000.0
2005-11-16 15:44:00,1.72498,1.72498,1.72474,1.72493,71399998.0
2005-11-16 15:45:00,1.72505,1.7254,1.72505,1.7254,60599999.0
2005-11-16 15:46:00,1.72539,1.72539,1.72478,1.72478,28100000.0
2005-11-16 15:47:00,1.72463,1.72494,1.72463,1.72487,80599999.0
2005-11-16 15:48:00,1.7251,1.72513,1.72498,1.72509,62900001.0
2005-11-16 15:49:00,1.72513,1.72544,1.72513,1.72535,69700000.0
2005-11-16 15:50:00,1.72522,1.72522,1.72499,1.72499,28400000.0
2005-11-16 15:51:00,1.72501,1.72504,1.7249,1.72504,167499996.0
2005-11-16 15:52:00,1.725,1.72514,1.72493,1.72514,109500001.0
2005-11-16 15:53:00,1.72514,1.72529,1.72514,1.72521,26800000.0
2005-11-16 15:54:00,1.72525,1.72538,1.72525,1.7253,65500000.0
2005-11-16 15:55:00,1.7253,1.7253,1.72517,1.7252,25900000.0
2005-11-16 15:56:00,1.7252,1.72531,1.7252,1.7252,66200000.0
2005-11-16 15:57:00,1.72522,1.72538,1.72522,1.72538,64900000.0
2005-11-16 15:58:00,1.72534,1.72539,1.72514,1.72514,135200002.0
2005-11-16 15:59:00,1.72511,1.72525,1.72511,1.72525,42800000.0
2005-11-16 16:00:00,1.72501,1.72501,1.72252,1.72252,85399999.0
2005-11-16 16:01:00,1.72233,1.72293,1.72218,1.72278,80099999.0
2005-11-16 16:02:00,1.7223,1.7223,1.72151,1.72157,42300001.0
2005-11-16 16:03:00,1.72184,1.7224,1.72184,1.7224,80300000.0
2005-11-16 16:04:00,1.72225,1.72303,1.72225,1.72281,114300001.0
2005-11-16 16:05:00,1.72265,1.72273,1.72248,1.72273,68300000.0
2005-11-16 16:06:00,1.72275,1.72281,1.72221,1.72221,88000000.0
2005-11-16 16:07:00,1.722,1.72236,1.7219,1.7223,89300002.0
2005-11-16 16:08:00,1.72227,1.72234,1.72196,1.72196,105499999.0
2005-11-16 16:09:00,1.72172,1.72172,1.7211,1.7211,70000001.0
2005-11-16 16:10:00,1.72098,1.72105,1.72082,1.72105,92000000.0
2005-11-16 16:11:00,1.72112,1.7212,1.72102,1.72103,48300001.0
2005-11-16 16:12:00,1.72095,1.72135,1.72095,1.72135,94300000.0
2005-11-16 16:13:00,1.72147,1.72158,1.72139,1.72145,75000002.0
2005-11-16 16:14:00,1.72133,1.72147,1.72127,1.72146,88300001.0
2005-11-16 16:15:00,1.72147,1.72147,1.72121,1.72127,60399999.0
2005-11-16 16:16:00,1.72117,1.72121,1.72097,1.72107,84000001.0
2005-11-16 16:17:00,1.72108,1.72116,1.7209,1.7211,60599999.0
2005-11-16 16:18:00,1.721,1.721,1.72061,1.72061,53900000.0
2005-11-16 16:19:00,1.72067,1.72081,1.72064,1.72064,90400002.0
2005-11-16 16:20:00,1.72024,1.72039,1.72001,1.72018,107199999.0
2005-11-16 16:21:00,1.71994,1.71995,1.7196,1.7196,59699999.0
2005-11-16 16:22:00,1.7195,1.71984,1.7195,1.71965,51500000.0
2005-11-16 16:23:00,1.71938,1.71938,1.71903,1.71938,105799997.0
2005-11-16 16:24:00,1.71969,1.72013,1.71969,1.72013,22000000.0
2005-11-16 16:25:00,1.72034,1.72034,1.71995,1.71995,39899999.0
2005-11-16 16:26:00,1.71969,1.71971,1.71955,1.71964,62200000.0
2005-11-16 16:27:00,1.71977,1.72016,1.71977,1.71987,64200000.0
2005-11-16 16:28:00,1.71968,1.71996,1.71952,1.71996,94300000.0
2005-11-16 16:29:00,1.72022,1.72047,1.72016,1.72016,41600000.0
2005-11-16 16:30:00,1.71998,1.72013,1.71994,1.72011,44700001.0
2005-11-16 16:31:00,1.71992,1.71992,1.71926,1.71938,82500000.0
2005-11-16 16:32:00,1.71949,1.72001,1.71949,1.71976,65800002.0
2005-11-16 16:33:00,1.71969,1.71997,1.71969,1.71981,72699999.0
2005-11-16 16:34:00,1.71975,1.71975,1.71916,1.71916,70000001.0
2005-11-16 16:35:00,1.719,1.719,1.71848,1.71848,16100000.0
2005-11-16 16:36:00,1.71803,1.71803,1.717,1.71708,83699999.0
2005-11-16 16:37:00,1.71708,1.71792,1.71704,1.71792,39200000.0
2005-11-16 16:38:00,1.71773,1.71773,1.71733,1.71759,60700000.0
2005-11-16 16:39:00,1.71763,1.71808,1.71763,1.71783,65100000.0
2005-11-16 16:40:00,1.71756,1.71774,1.71748,1.71764,107699998.0
2005-11-16 16:41:00,1.71753,1.71753,1.71671,1.71674,106199998.0
2005-11-16 16:42:00,1.71663,1.71681,1.71652,1.71676,52199999.0
2005-11-16 16:43:00,1.71694,1.71707,1.71683,1.71707,100700000.0
2005-11-16 16:44:00,1.71697,1.71697,1.71649,1.71649,89200001.0
2005-11-16 16:45:00,1.71643,1.71643,1.71607,1.71615,77400000.0
2005-11-16 16:46:00,1.71606,1.71606,1.71566,1.71588,40100000.0
2005-11-16 16:47:00,1.71581,1.71595,1.71581,1.71595,83100000.0
2005-11-16 16:48:00,1.71628,1.7168,1.71628,1.71677,44500000.0
2005-11-16 16:49:00,1.7169,1.71713,1.71688,1.71692,58600001.0
2005-11-16 16:50:00,1.71685,1.71694,1.71664,1.71683,67899999.0
2005-11-16 16:51:00,1.71693,1.71713,1.71693,1.71702,80500000.0
2005-11-16 16:52:00,1.717,1.71705,1.71687,1.71688,71299999.0
2005-11-16 16:53:00,1.71689,1.7171,1.71689,1.7171,47000001.0
2005-11-16 16:54:00,1.71715,1.71747,1.71715,1.71736,78200000.0
2005-11-16 16:55:00,1.7171,1.7171,1.71643,1.71643,103600000.0
2005-11-16 16:56:00,1.71631,1.71645,1.7162,1.7164,83800001.0
2005-11-16 16:57:00,1.71643,1.71652,1.7162,1.7162,46400000.0
2005-11-16 16:58:00,1.71611,1.71617,1.71548,1.71548,75300000.0
2005-11-16 16:59:00,1.7155,1.71564,1.7155,1.7156,69800000.0
2005-11-16 17:00:00,1.71554,1.71567,1.71554,1.71554,119249999.0
2005-11-16 17:01:00,1.71553,1.71553,1.71528,1.71538,39100000.0
2005-11-16 17:02:00,1.71554,1.71585,1.71554,1.7157,46900000.0
2005-11-16 17:03:00,1.71571,1.7158,1.71563,1.71563,75099999.0
2005-11-16 17:04:00,1.7155,1.71564,1.7155,1.71562,117899999.0
2005-11-16 17:05:00,1.7156,1.71583,1.7156,1.71581,73599999.0
2005-11-16 17:06:00,1.71588,1.71601,1.71581,1.71601,51000000.0
2005-11-16 17:07:00,1.71585,1.71585,1.71549,1.71554,46900000.0
2005-11-16 17:08:00,1.71551,1.71551,1.71544,1.71544,13100000.0
2005-11-16 17:09:00,1.71544,1.71557,1.71544,1.7155,22700000.0
2005-11-16 17:10:00,1.71557,1.71582,1.71557,1.7157,50500000.0
2005-11-16 17:11:00,1.71573,1.71607,1.71573,1.71602,91800000.0
2005-11-16 17:12:00,1.71609,1.71615,1.71592,1.71601,64300000.0
2005-11-16 17:13:00,1.71614,1.71642,1.71614,1.7164,37400000.0
2005-11-16 17:14:00,1.71653,1.71691,1.71653,1.71691,34700000.0
2005-11-16 17:15:00,1.7169,1.71698,1.71673,1.71678,74300001.0
2005-11-16 17:16:00,1.7168,1.71686,1.71626,1.71626,103799998.0
2005-11-16 17:17:00,1.71624,1.71651,1.71624,1.71651,56200000.0
2005-11-16 17:18:00,1.71658,1.71687,1.71658,1.7168,63400000.0
2005-11-16 17:19:00,1.71678,1.71691,1.71678,1.71681,55600000.0
2005-11-16 17:20:00,1.71674,1.71674,1.71657,1.71661,74300000.0
2005-11-16 17:21:00,1.71661,1.71661,1.71657,1.71657,38300000.0
2005-11-16 17:22:00,1.71653,1.7166,1.71648,1.7166,28000000.0
2005-11-16 17:23:00,1.71653,1.71653,1.71603,1.71603,92499999.0
2005-11-16 17:24:00,1.71596,1.71601,1.71586,1.71601,113200000.0
2005-11-16 17:25:00,1.71596,1.71596,1.71527,1.71527,75999999.0
2005-11-16 17:26:00,1.71531,1.71556,1.71531,1.71556,93799999.0
2005-11-16 17:27:00,1.71544,1.71544,1.71497,1.71499,31800000.0
2005-11-16 17:28:00,1.71498,1.71498,1.71481,1.71495,35000000.0
2005-11-16 17:29:00,1.7151,1.71535,1.7151,1.71535,14300000.0
2005-11-16 17:30:00,1.71542,1.71551,1.71541,1.71551,73299999.0
2005-11-16 17:31:00,1.71536,1.71547,1.71526,1.71535,82099999.0
2005-11-16 17:32:00,1.71535,1.71565,1.71535,1.71565,43000000.0
2005-11-16 17:33:00,1.71587,1.71608,1.71587,1.71602,77100000.0
2005-11-16 17:34:00,1.71603,1.71609,1.71597,1.71602,44399999.0
2005-11-16 17:35:00,1.71603,1.71605,1.71582,1.71588,43100000.0
2005-11-16 17:36:00,1.71591,1.71603,1.71589,1.71603,47000001.0
2005-11-16 17:37:00,1.71595,1.7164,1.71592,1.7164,42700000.0
2005-11-16 17:38:00,1.71653,1.71653,1.71607,1.71607,68099999.0
2005-11-16 17:39:00,1.71603,1.71612,1.71603,1.71611,22400000.0
2005-11-16 17:40:00,1.7161,1.71624,1.71607,1.71624,33400000.0
2005-11-16 17:41:00,1.71628,1.71628,1.71612,1.71613,37999999.0
2005-11-16 17:42:00,1.71607,1.71607,1.7157,1.71584,94799999.0
2005-11-16 17:43:00,1.71569,1.71569,1.71527,1.71527,120299998.0
2005-11-16 17:44:00,1.71534,1.71542,1.71534,1.71541,27200000.0
2005-11-16 17:45:00,1.71539,1.71548,1.71528,1.7154,97099999.0
2005-11-16 17:46:00,1.71535,1.71539,1.71502,1.71502,48499999.0
2005-11-16 17:47:00,1.71457,1.71457,1.71396,1.71399,42800001.0
2005-11-16 17:48:00,1.71403,1.7141,1.71368,1.71368,44699999.0
2005-11-16 17:49:00,1.71367,1.7143,1.71367,1.7143,57300001.0
2005-11-16 17:50:00,1.71442,1.71483,1.71442,1.71472,37900000.0
2005-11-16 17:51:00,1.71477,1.71524,1.71477,1.71524,74100000.0
2005-11-16 17:52:00,1.71535,1.71543,1.7153,1.71531,91300000.0
2005-11-16 17:53:00,1.71518,1.71531,1.71511,1.71531,56199999.0
2005-11-16 17:54:00,1.71526,1.71526,1.71493,1.71503,48100000.0
2005-11-16 17:55:00,1.71507,1.71508,1.71457,1.71463,119999998.0
2005-11-16 17:56:00,1.71467,1.71498,1.71467,1.71498,39900000.0
2005-11-16 17:57:00,1.71507,1.71543,1.71507,1.71543,35700000.0
2005-11-16 17:58:00,1.71544,1.71544,1.71516,1.7152,37400000.0
2005-11-16 17:59:00,1.7153,1.7154,1.71486,1.71486,42000000.0
2005-11-16 18:00:00,1.71468,1.7151,1.71468,1.71496,41300000.0
2005-11-16 18:01:00,1.71505,1.71566,1.71505,1.71561,908200004.0
2005-11-16 18:02:00,1.71567,1.71573,1.71562,1.71573,1033799998.0
2005-11-16 18:03:00,1.71579,1.71615,1.71579,1.71615,1165500005.0
2005-11-16 18:04:00,1.71617,1.7162,1.71606,1.71612,826900002.0
2005-11-16 18:05:00,1.71612,1.71644,1.71612,1.71628,1077950000.0
2005-11-16 18:06:00,1.71635,1.7167,1.71635,1.7167,1227699999.0
2005-11-16 18:07:00,1.71675,1.7169,1.71663,1.71664,1197099997.0
2005-11-16 18:08:00,1.71661,1.71663,1.71613,1.71615,1451949992.0
2005-11-16 18:09:00,1.71612,1.71646,1.71603,1.71633,604499997.0
2005-11-16 18:10:00,1.71635,1.71643,1.71625,1.71643,760100002.0
2005-11-16 18:11:00,1.71645,1.71676,1.71645,1.71675,466200003.0
2005-11-16 18:12:00,1.7169,1.71756,1.7169,1.71743,805499998.0
2005-11-16 18:13:00,1.71747,1.71761,1.71713,1.71732,641699998.0
2005-11-16 18:14:00,1.7173,1.7173,1.71704,1.71717,723000003.0
2005-11-16 18:15:00,1.71727,1.71756,1.71727,1.71755,882500001.0
2005-11-16 18:16:00,1.71759,1.71783,1.71752,1.71783,641800002.0
2005-11-16 18:17:00,1.71785,1.71789,1.71763,1.71763,541900002.0
2005-11-16 18:18:00,1.71758,1.71762,1.71734,1.71734,758450000.0
2005-11-16 18:19:00,1.71737,1.71767,1.71724,1.71746,591400001.0
2005-11-16 18:20:00,1.71755,1.7181,1.71753,1.7181,544400005.0
2005-11-16 18:21:00,1.71817,1.71838,1.71806,1.71838,741700005.0
2005-11-16 18:22:00,1.71846,1.71874,1.71846,1.71874,650500002.0
2005-11-16 18:23:00,1.7188,1.71906,1.7186,1.7186,773300002.0
2005-11-16 18:24:00,1.71843,1.71843,1.71782,1.71792,784900001.0
2005-11-16 18:25:00,1.71792,1.71821,1.71792,1.71806,727199999.0
2005-11-16 18:26:00,1.71798,1.71803,1.7177,1.71803,445600004.0
2005-11-16 18:27:00,1.71802,1.71802,1.71784,1.71787,663399997.0
2005-11-16 18:28:00,1.71781,1.71781,1.71756,1.71766,366299998.0
2005-11-16 18:29:00,1.71764,1.71786,1.71764,1.71777,726399998.0
2005-11-16 18:30:00,1.71776,1.71789,1.71758,1.71775,733600002.0
2005-11-16 18:31:00,1.71785,1.71815,1.71785,1.71815,631699998.0
2005-11-16 18:32:00,1.71823,1.71862,1.71819,1.7185,395399999.0
2005-11-16 18:33:00,1.71847,1.71847,1.71806,1.71806,691499998.0
2005-11-16 18:34:00,1.71793,1.71793,1.71751,1.71751,730999993.0
2005-11-16 18:35:00,1.71746,1.7177,1.71746,1.7177,318199999.0
2005-11-16 18:36:00,1.71776,1.71784,1.71775,1.71784,150100001.0
2005-11-16 18:37:00,1.71788,1.71809,1.71788,1.71806,87199999.0
2005-11-16 18:38:00,1.71813,1.71813,1.71798,1.71812,209516994.0
2005-11-16 18:39:00,1.71814,1.71842,1.71814,1.71842,189600000.0
2005-11-16 18:40:00,1.71841,1.71841,1.71828,1.71831,369269997.0
2005-11-16 18:41:00,1.7183,1.7184,1.71815,1.71817,258899999.0
2005-11-16 18:42:00,1.71805,1.71805,1.71757,1.71757,170399999.0
2005-11-16 18:43:00,1.71751,1.71751,1.71725,1.71733,90300000.0
2005-11-16 18:44:00,1.71729,1.71752,1.71729,1.71749,355300000.0
2005-11-16 18:45:00,1.71743,1.71744,1.71719,1.71719,148499998.0
2005-11-16 18:46:00,1.71718,1.71733,1.71718,1.71733,178100002.0
2005-11-16 18:47:00,1.71729,1.71729,1.71719,1.71728,146099999.0
2005-11-16 18:48:00,1.71725,1.7174,1.71725,1.71738,346500002.0
2005-11-16 18:49:00,1.71741,1.71748,1.7174,1.7174,113499998.0
2005-11-16 18:50:00,1.71734,1.71734,1.71708,1.71708,215600001.0
2005-11-16 18:51:00,1.71705,1.71705,1.71667,1.71676,400300004.0
2005-11-16 18:52:00,1.71666,1.71667,1.71617,1.71617,581400002.0
2005-11-16 18:53:00,1.71604,1.71654,1.71599,1.71652,401700001.0
2005-11-16 18:54:00,1.71654,1.71667,1.7164,1.71645,284799997.0
2005-11-16 18:55:00,1.71653,1.71674,1.71653,1.71668,614600000.0
2005-11-16 18:56:00,1.71665,1.71665,1.71635,1.71647,258499999.0
2005-11-16 18:57:00,1.71637,1.71638,1.71607,1.71609,281800002.0
2005-11-16 18:58:00,1.71602,1.7161,1.71589,1.71589,802699997.0
2005-11-16 18:59:00,1.71588,1.71612,1.71587,1.71612,447046995.0
2005-11-16 19:00:00,1.71623,1.7166,1.71622,1.71623,249900000.0
2005-11-16 19:01:00,1.71624,1.71636,1.71623,1.71623,48200000.0
2005-11-16 19:02:00,1.71618,1.71622,1.71607,1.71607,355700000.0
2005-11-16 19:03:00,1.71605,1.71611,1.71588,1.7159,523200003.0
2005-11-16 19:04:00,1.71596,1.71603,1.7159,1.71603,302999998.0
2005-11-16 19:05:00,1.71601,1.71601,1.71571,1.71575,122500000.0
2005-11-16 19:06:00,1.71575,1.71581,1.71558,1.71581,775699995.0
2005-11-16 19:07:00,1.71583,1.71613,1.71583,1.71612,370999999.0
2005-11-16 19:08:00,1.71611,1.71617,1.71599,1.71608,603200002.0
2005-11-16 19:09:00,1.71612,1.71612,1.71594,1.71604,306999999.0
2005-11-16 19:10:00,1.71602,1.71605,1.71595,1.71597,451800002.0
2005-11-16 19:11:00,1.71596,1.71596,1.7158,1.7158,110900000.0
2005-11-16 19:12:00,1.71586,1.71605,1.71586,1.71605,218100003.0
2005-11-16 19:13:00,1.71617,1.71623,1.7161,1.71623,494600006.0
2005-11-16 19:14:00,1.7162,1.71625,1.7162,1.71625,219000001.0
2005-11-16 19:15:00,1.71615,1.71633,1.71601,1.71633,311250001.0
2005-11-16 19:16:00,1.71642,1.71655,1.71637,1.71648,178099997.0
2005-11-16 19:17:00,1.71655,1.71689,1.71655,1.71684,189499998.0
2005-11-16 19:18:00,1.71683,1.71692,1.71661,1.71675,243049997.0
2005-11-16 19:19:00,1.7167,1.71673,1.71631,1.71633,289699998.0
2005-11-16 19:20:00,1.71617,1.71624,1.71601,1.71616,323500002.0
2005-11-16 19:21:00,1.71639,1.71662,1.71639,1.71655,379249999.0
2005-11-16 19:22:00,1.71661,1.71704,1.71652,1.71704,287699998.0
2005-11-16 19:23:00,1.71703,1.71703,1.71674,1.71683,336400000.0
2005-11-16 19:24:00,1.71679,1.71679,1.71638,1.71663,130299999.0
2005-11-16 19:25:00,1.71651,1.71651,1.71594,1.71598,50800000.0
2005-11-16 19:26:00,1.71596,1.71608,1.71588,1.71588,322399996.0
2005-11-16 19:27:00,1.71598,1.71672,1.71598,1.71663,516399997.0
2005-11-16 19:28:00,1.71665,1.71666,1.71634,1.71648,347100000.0
2005-11-16 19:29:00,1.71645,1.7166,1.71645,1.71658,304200002.0
2005-11-16 19:30:00,1.71664,1.71695,1.71664,1.71667,520299997.0
2005-11-16 19:31:00,1.71661,1.71691,1.71656,1.71691,357400000.0
2005-11-16 19:32:00,1.71694,1.71694,1.71673,1.71677,393499999.0
2005-11-16 19:33:00,1.7168,1.71703,1.71677,1.71703,214299998.0
2005-11-16 19:34:00,1.71707,1.71714,1.71701,1.71709,220499997.0
2005-11-16 19:35:00,1.71709,1.71717,1.71702,1.71708,417400000.0
2005-11-16 19:36:00,1.71705,1.71708,1.71695,1.717,506200004.0
2005-11-16 19:37:00,1.71677,1.71695,1.71676,1.71681,261700000.0
2005-11-16 19:38:00,1.71682,1.71694,1.71681,1.71681,77900000.0
2005-11-16 19:39:00,1.71682,1.71699,1.71682,1.71699,204100000.0
2005-11-16 19:40:00,1.71703,1.71707,1.71698,1.717,372970003.0
2005-11-16 19:41:00,1.71698,1.71705,1.7169,1.7169,448499994.0
2005-11-16 19:42:00,1.71691,1.71703,1.71689,1.71703,233100002.0
2005-11-16 19:43:00,1.71703,1.71703,1.71692,1.71692,104600001.0
2005-11-16 19:44:00,1.7169,1.71698,1.71685,1.71685,406800001.0
2005-11-16 19:45:00,1.7169,1.71701,1.71687,1.71701,149500001.0
2005-11-16 19:46:00,1.71711,1.71731,1.7171,1.71727,261699997.0
2005-11-16 19:47:00,1.71731,1.71805,1.71727,1.71805,132300002.0
2005-11-16 19:48:00,1.71807,1.71816,1.71767,1.71767,195099999.0
2005-11-16 19:49:00,1.71766,1.71767,1.71757,1.71759,389699999.0
2005-11-16 19:50:00,1.71757,1.71761,1.71743,1.71757,240200000.0
2005-11-16 19:51:00,1.71768,1.71769,1.71746,1.71764,276900000.0
2005-11-16 19:52:00,1.7176,1.7176,1.71732,1.71732,152999999.0
2005-11-16 19:53:00,1.71733,1.71733,1.71725,1.71733,104300001.0
2005-11-16 19:54:00,1.71737,1.71737,1.7172,1.71729,137399998.0
2005-11-16 19:55:00,1.71727,1.71745,1.71727,1.71745,68300000.0
2005-11-16 19:56:00,1.7175,1.71752,1.71728,1.71746,329500000.0
2005-11-16 19:57:00,1.71738,1.71747,1.7173,1.71746,377599999.0
2005-11-16 19:58:00,1.7175,1.71761,1.71749,1.71751,299999998.0
2005-11-16 19:59:00,1.71748,1.71756,1.71746,1.71752,304600003.0
2005-11-16 20:00:00,1.71752,1.71764,1.71752,1.71757,185399999.0
2005-11-16 20:01:00,1.71758,1.71782,1.71758,1.71782,155100001.0
2005-11-16 20:02:00,1.71779,1.71779,1.71764,1.71776,167900002.0
2005-11-16 20:03:00,1.71785,1.71819,1.71785,1.71816,67699999.0
2005-11-16 20:04:00,1.71818,1.71818,1.71802,1.71808,214700002.0
2005-11-16 20:05:00,1.71805,1.71813,1.71801,1.71803,145599999.0
2005-11-16 20:06:00,1.71802,1.71813,1.71801,1.71809,150300001.0
2005-11-16 20:07:00,1.7181,1.71817,1.71803,1.71817,135200001.0
2005-11-16 20:08:00,1.71825,1.71841,1.71814,1.71841,279099996.0
2005-11-16 20:09:00,1.71835,1.71835,1.71821,1.71832,131500000.0
2005-11-16 20:10:00,1.71833,1.71864,1.71833,1.7185,137700000.0
2005-11-16 20:11:00,1.71854,1.71854,1.71846,1.71846,100100000.0
2005-11-16 20:12:00,1.71837,1.71844,1.71815,1.71815,476400006.0
2005-11-16 20:13:00,1.71809,1.71817,1.71806,1.71806,235799999.0
2005-11-16 20:14:00,1.71804,1.71804,1.71766,1.71766,117800000.0
2005-11-16 20:15:00,1.71761,1.7178,1.71755,1.71763,472399998.0
2005-11-16 20:16:00,1.71757,1.71765,1.71757,1.71765,117999999.0
2005-11-16 20:17:00,1.71759,1.71759,1.71738,1.7174,75199999.0
2005-11-16 20:18:00,1.71741,1.71751,1.71741,1.71748,251800003.0
2005-11-16 20:19:00,1.71755,1.71781,1.71751,1.71781,154600001.0
2005-11-16 20:20:00,1.71786,1.71823,1.71781,1.71816,264799998.0
2005-11-16 20:21:00,1.71816,1.71816,1.71799,1.71801,148499999.0
2005-11-16 20:22:00,1.71798,1.71807,1.71792,1.71807,105399999.0
2005-11-16 20:23:00,1.7181,1.71817,1.71804,1.71807,347199999.0
2005-11-16 20:24:00,1.71807,1.71825,1.71807,1.71825,164899999.0
2005-11-16 20:25:00,1.71825,1.71825,1.71809,1.71815,478600005.0
2005-11-16 20:26:00,1.7181,1.71823,1.71808,1.71812,513800001.0
2005-11-16 20:27:00,1.71819,1.71848,1.71819,1.71848,279200001.0
2005-11-16 20:28:00,1.71837,1.71837,1.71823,1.71823,278000001.0
2005-11-16 20:29:00,1.71826,1.71834,1.71822,1.71822,244700000.0
2005-11-16 20:30:00,1.71818,1.7182,1.71806,1.71806,756299997.0
2005-11-16 20:31:00,1.71798,1.71802,1.7179,1.71797,566300000.0
2005-11-16 20:32:00,1.71798,1.71809,1.71792,1.71799,655300003.0
2005-11-16 20:33:00,1.71791,1.71813,1.71784,1.71799,215900002.0
2005-11-16 20:34:00,1.71807,1.71816,1.71805,1.7181,76399999.0
2005-11-16 20:35:00,1.71813,1.71832,1.71813,1.71826,46700000.0
2005-11-16 20:36:00,1.7183,1.71835,1.71827,1.71835,183899998.0
2005-11-16 20:37:00,1.7183,1.71841,1.71828,1.71829,107400000.0
2005-11-16 20:38:00,1.71825,1.71837,1.71815,1.71819,237099999.0
2005-11-16 20:39:00,1.71825,1.71827,1.71815,1.7182,219499998.0
2005-11-16 20:40:00,1.71815,1.71821,1.71794,1.71794,151800001.0
2005-11-16 20:41:00,1.71789,1.71811,1.71789,1.7181,220899998.0
2005-11-16 20:42:00,1.71818,1.71818,1.71818,1.71818,20200000.0
2005-11-16 20:43:00,1.71826,1.71834,1.71812,1.7182,226599998.0
2005-11-16 20:44:00,1.7182,1.71826,1.71815,1.71817,385499999.0
2005-11-16 20:45:00,1.71815,1.71815,1.7181,1.71815,94999998.0
2005-11-16 20:46:00,1.71818,1.71832,1.71818,1.71832,184200000.0
2005-11-16 20:47:00,1.7182,1.71832,1.71812,1.71832,480800002.0
2005-11-16 20:48:00,1.7183,1.71833,1.7182,1.71833,242899999.0
2005-11-16 20:49:00,1.71834,1.71834,1.7182,1.71827,73300001.0
2005-11-16 20:50:00,1.7182,1.71823,1.71807,1.71823,352099997.0
2005-11-16 20:51:00,1.71825,1.71825,1.71815,1.7182,213399999.0
2005-11-16 20:52:00,1.7182,1.71842,1.7182,1.71831,194500002.0
2005-11-16 20:53:00,1.71826,1.71833,1.71812,1.71816,612900000.0
2005-11-16 20:54:00,1.71818,1.7182,1.71808,1.71808,469000000.0
2005-11-16 20:55:00,1.71812,1.71828,1.71812,1.71828,325000000.0
2005-11-16 20:56:00,1.71827,1.71831,1.71817,1.71817,462199998.0
2005-11-16 20:57:00,1.71818,1.71824,1.7181,1.71818,560100001.0
2005-11-16 20:58:00,1.71822,1.71822,1.71805,1.71811,177799999.0
2005-11-16 20:59:00,1.71805,1.71808,1.71792,1.71794,752699997.0
2005-11-16 21:00:00,1.71786,1.7179,1.71774,1.71783,391800002.0
2005-11-16 21:01:00,1.7178,1.71791,1.71777,1.71781,308749998.0
2005-11-16 21:02:00,1.71776,1.71776,1.71751,1.71751,141500000.0
2005-11-16 21:03:00,1.71738,1.7174,1.71733,1.71738,132400001.0
2005-11-16 21:04:00,1.71734,1.7175,1.71733,1.71741,182499997.0
2005-11-16 21:05:00,1.71742,1.71753,1.71742,1.71751,234100003.0
2005-11-16 21:06:00,1.71748,1.71761,1.71748,1.71752,160099999.0
2005-11-16 21:07:00,1.71748,1.71748,1.71733,1.71738,82646993.0
2005-11-16 21:08:00,1.71738,1.71745,1.71738,1.71742,40150001.0
2005-11-16 21:09:00,1.71738,1.71749,1.71727,1.71727,99300001.0
2005-11-16 21:10:00,1.71734,1.71734,1.71726,1.71726,143799998.0
2005-11-16 21:11:00,1.71719,1.71733,1.71717,1.71733,176699997.0
2005-11-16 21:12:00,1.71735,1.71738,1.7173,1.71735,112499999.0
2005-11-16 21:13:00,1.71727,1.71728,1.7171,1.7171,125300000.0
2005-11-16 21:14:00,1.71707,1.71707,1.71683,1.71683,292699997.0
2005-11-16 21:15:00,1.71687,1.71699,1.71672,1.71699,292200000.0
2005-11-16 21:16:00,1.717,1.717,1.71683,1.71695,54799999.0
2005-11-16 21:17:00,1.717,1.71703,1.71693,1.71703,192700001.0
2005-11-16 21:18:00,1.71705,1.71712,1.71677,1.71677,37700000.0
2005-11-16 21:19:00,1.71679,1.71721,1.71679,1.71721,72300000.0
2005-11-16 21:20:00,1.71727,1.71734,1.71721,1.7173,265799999.0
2005-11-16 21:21:00,1.71736,1.71751,1.71736,1.71748,192200000.0
2005-11-16 21:22:00,1.71753,1.71765,1.71753,1.71759,181100001.0
2005-11-16 21:23:00,1.71767,1.71785,1.71767,1.7177,71199998.0
2005-11-16 21:24:00,1.7176,1.71767,1.71754,1.71767,155146995.0
2005-11-16 21:25:00,1.71766,1.71771,1.71752,1.71752,121000001.0
2005-11-16 21:26:00,1.71752,1.71758,1.71748,1.71757,40900000.0
2005-11-16 21:27:00,1.7175,1.71755,1.7175,1.7175,142200001.0
2005-11-16 21:28:00,1.7175,1.71763,1.71748,1.71763,217099999.0
2005-11-16 21:29:00,1.71761,1.71761,1.71759,1.71759,27000001.0
2005-11-16 21:30:00,1.71755,1.71755,1.71755,1.71755,39199999.0
2005-11-16 21:31:00,1.71755,1.71755,1.7175,1.71755,34900000.0
2005-11-16 21:32:00,1.71758,1.71766,1.71747,1.71757,174699999.0
2005-11-16 21:33:00,1.71757,1.71772,1.71753,1.71763,327499998.0
2005-11-16 21:34:00,1.71768,1.71775,1.71765,1.71765,186799999.0
2005-11-16 21:35:00,1.71772,1.71774,1.71753,1.71753,33500000.0
2005-11-16 21:36:00,1.71749,1.71758,1.7174,1.7174,82500000.0
2005-11-16 21:37:00,1.71737,1.71747,1.71737,1.71745,247999998.0
2005-11-16 21:38:00,1.71739,1.71745,1.7172,1.7172,133899998.0
2005-11-16 21:39:00,1.71731,1.71732,1.71704,1.71704,64900000.0
2005-11-16 21:40:00,1.71688,1.71688,1.71662,1.7167,186599996.0
2005-11-16 21:41:00,1.71678,1.71693,1.71678,1.71683,137999999.0
2005-11-16 21:42:00,1.71681,1.71681,1.71666,1.71678,126700001.0
2005-11-16 21:43:00,1.71673,1.71673,1.7166,1.71673,70000001.0
2005-11-16 21:44:00,1.71671,1.71671,1.71649,1.71661,197099998.0
2005-11-16 21:45:00,1.71658,1.71658,1.71648,1.71648,122799998.0
2005-11-16 21:46:00,1.71644,1.71644,1.71637,1.71637,107200000.0
2005-11-16 21:47:00,1.71633,1.71635,1.71625,1.71625,140300001.0
2005-11-16 21:48:00,1.71621,1.71626,1.71617,1.7162,95300000.0
2005-11-16 21:49:00,1.71612,1.71612,1.71599,1.71607,105599998.0
2005-11-16 21:50:00,1.71606,1.71606,1.71597,1.71597,8900000.0
2005-11-16 21:51:00,1.71602,1.71667,1.71602,1.71661,133300001.0
2005-11-16 21:52:00,1.71689,1.71731,1.71689,1.71726,71399999.0
2005-11-16 21:53:00,1.71723,1.71729,1.71719,1.71727,21200000.0
2005-11-16 21:54:00,1.71738,1.71756,1.71738,1.71745,113299999.0
2005-11-16 21:55:00,1.7175,1.71775,1.7175,1.71767,178900000.0
2005-11-16 21:56:00,1.71767,1.71787,1.71767,1.71777,106500000.0
2005-11-16 21:57:00,1.71776,1.71783,1.71772,1.71772,96400000.0
2005-11-16 21:58:00,1.71773,1.71786,1.71772,1.71786,98600000.0
2005-11-16 21:59:00,1.71788,1.71788,1.71759,1.71759,394600002.0
2005-11-16 22:00:00,1.71759,1.71775,1.71754,1.71775,210200003.0
2005-11-16 22:01:00,1.71785,1.71785,1.71778,1.7178,103399999.0
2005-11-16 22:02:00,1.71781,1.71794,1.71776,1.7178,177899997.0
2005-11-16 22:03:00,1.71774,1.71786,1.71773,1.71773,102099999.0
2005-11-16 22:04:00,1.7177,1.71783,1.7177,1.71778,333200002.0
2005-11-16 22:05:00,1.71782,1.71788,1.71779,1.71788,142300001.0
2005-11-16 22:06:00,1.7178,1.7178,1.71761,1.71766,26000000.0
2005-11-16 22:07:00,1.71768,1.71768,1.71734,1.71734,54599999.0
2005-11-16 22:08:00,1.71732,1.71737,1.7173,1.7173,29100000.0
2005-11-16 22:09:00,1.71734,1.71736,1.71734,1.71736,7000000.0
2005-11-16 22:10:00,1.71736,1.71743,1.71729,1.71743,80000000.0
2005-11-16 22:11:00,1.71742,1.71752,1.71739,1.71748,15500000.0
2005-11-16 22:12:00,1.71753,1.7176,1.71749,1.71749,140500001.0
2005-11-16 22:13:00,1.71754,1.71766,1.71754,1.71762,75200000.0
2005-11-16 22:14:00,1.71761,1.71768,1.71761,1.71768,53200000.0
2005-11-16 22:15:00,1.71771,1.71771,1.71748,1.71755,204100000.0
2005-11-16 22:16:00,1.71755,1.71758,1.7174,1.71743,317699999.0
2005-11-16 22:17:00,1.71745,1.71745,1.71725,1.71745,121999999.0
2005-11-16 22:18:00,1.71741,1.71741,1.71702,1.71705,147700000.0
2005-11-16 22:19:00,1.71703,1.71732,1.71701,1.71732,36599999.0
2005-11-16 22:20:00,1.71738,1.71738,1.71728,1.71734,67300000.0
2005-11-16 22:21:00,1.71741,1.71745,1.71728,1.71735,108900002.0
2005-11-16 22:22:00,1.71737,1.71755,1.71737,1.71743,28500000.0
2005-11-16 22:23:00,1.71746,1.71767,1.7174,1.7174,157499999.0
2005-11-16 22:24:00,1.71739,1.71741,1.71723,1.71741,93700000.0
2005-11-16 22:25:00,1.71751,1.71757,1.71751,1.71755,60900000.0
2005-11-16 22:26:00,1.71742,1.7175,1.71742,1.71748,24100000.0
2005-11-16 22:27:00,1.71745,1.71757,1.71742,1.71757,50799999.0
2005-11-16 22:28:00,1.71763,1.71763,1.71743,1.71743,81800000.0
2005-11-16 22:29:00,1.71744,1.71754,1.71739,1.71743,239400002.0
2005-11-16 22:30:00,1.71745,1.71766,1.71741,1.71755,91100000.0
2005-11-16 22:31:00,1.71758,1.7176,1.71748,1.71748,50900000.0
2005-11-16 22:32:00,1.71744,1.71754,1.71738,1.71743,225399997.0
2005-11-16 22:33:00,1.71743,1.71743,1.71728,1.71728,134500000.0
2005-11-16 22:34:00,1.71728,1.71739,1.71724,1.71729,116300000.0
2005-11-16 22:35:00,1.71731,1.71741,1.71731,1.71741,27600000.0
2005-11-16 22:36:00,1.71749,1.71756,1.71746,1.71746,61500001.0
2005-11-16 22:37:00,1.71757,1.71764,1.71756,1.7176,102700002.0
2005-11-16 22:38:00,1.71755,1.71765,1.71754,1.71754,33800000.0
2005-11-16 22:39:00,1.71746,1.71746,1.71738,1.7174,36800000.0
2005-11-16 22:40:00,1.71739,1.71739,1.7173,1.71731,73500000.0
2005-11-16 22:41:00,1.7173,1.71737,1.7173,1.71737,73100000.0
2005-11-16 22:42:00,1.7173,1.71735,1.71725,1.71735,49300000.0
2005-11-16 22:43:00,1.7172,1.7172,1.71705,1.71714,134600000.0
2005-11-16 22:44:00,1.71718,1.71723,1.71714,1.71721,100799999.0
2005-11-16 22:45:00,1.71721,1.71736,1.71721,1.71728,130000001.0
2005-11-16 22:46:00,1.71733,1.71751,1.71733,1.71745,57200001.0
2005-11-16 22:47:00,1.71743,1.71744,1.71732,1.71744,124400001.0
2005-11-16 22:48:00,1.71753,1.71758,1.7175,1.7175,45700000.0
2005-11-16 22:49:00,1.7175,1.71751,1.71744,1.71751,58200000.0
2005-11-16 22:50:00,1.71756,1.71774,1.71754,1.71769,91700002.0
2005-11-16 22:51:00,1.71766,1.71766,1.71748,1.71748,44100000.0
2005-11-16 22:52:00,1.71754,1.71762,1.71754,1.71754,56400000.0
2005-11-16 22:53:00,1.7176,1.71766,1.71743,1.71763,45000000.0
2005-11-16 22:54:00,1.71764,1.71776,1.71764,1.71767,67599999.0
2005-11-16 22:55:00,1.71765,1.71766,1.71764,1.71764,29900001.0
2005-11-16 22:56:00,1.71752,1.71752,1.71741,1.71741,58399999.0
2005-11-16 22:57:00,1.71758,1.71763,1.71745,1.71756,40199999.0
2005-11-16 22:58:00,1.71746,1.71746,1.71713,1.71717,54900000.0
2005-11-16 22:59:00,1.71704,1.71714,1.717,1.71705,162300000.0
2005-11-16 23:00:00,1.71693,1.71693,1.71663,1.71665,124200002.0
2005-11-16 23:01:00,1.71686,1.71686,1.71678,1.71684,56300000.0
2005-11-16 23:02:00,1.71688,1.71695,1.71687,1.71694,58800000.0
2005-11-16 23:03:00,1.71685,1.71685,1.71657,1.71662,40300000.0
2005-11-16 23:04:00,1.71662,1.71681,1.71661,1.7168,77600001.0
2005-11-16 23:05:00,1.71678,1.71683,1.7167,1.71681,34500000.0
2005-11-16 23:06:00,1.71681,1.71687,1.71662,1.71673,117400002.0
2005-11-16 23:07:00,1.7168,1.71685,1.7168,1.71685,82399996.0
2005-11-16 23:08:00,1.7168,1.7168,1.7168,1.7168,5200000.0
2005-11-16 23:09:00,1.71673,1.71674,1.71665,1.71665,50799998.0
2005-11-16 23:10:00,1.71664,1.71672,1.71637,1.71645,82800001.0
2005-11-16 23:11:00,1.7165,1.71659,1.71643,1.71643,76999999.0
2005-11-16 23:12:00,1.71648,1.71667,1.71648,1.71656,34100000.0
2005-11-16 23:13:00,1.71661,1.71661,1.71646,1.71647,45800000.0
2005-11-16 23:14:00,1.71642,1.71653,1.71631,1.71648,96600001.0
2005-11-16 23:15:00,1.71642,1.71647,1.71639,1.71643,36400000.0
2005-11-16 23:16:00,1.71655,1.71655,1.71655,1.71655,38600000.0
2005-11-16 23:17:00,1.71647,1.7165,1.71637,1.71639,85200001.0
2005-11-16 23:18:00,1.71637,1.71639,1.71607,1.71612,47000000.0
2005-11-16 23:19:00,1.71613,1.71621,1.71612,1.71617,44700000.0
2005-11-16 23:20:00,1.7163,1.7163,1.71625,1.71629,55200000.0
2005-11-16 23:21:00,1.7163,1.71639,1.7162,1.71633,33300000.0
2005-11-16 23:22:00,1.71634,1.71643,1.71625,1.71643,57200000.0
2005-11-16 23:23:00,1.71639,1.71661,1.71638,1.71661,80700001.0
2005-11-16 23:24:00,1.7167,1.71675,1.71655,1.71661,102300002.0
2005-11-16 23:25:00,1.71658,1.71667,1.7165,1.71667,25400000.0
2005-11-16 23:26:00,1.71666,1.71668,1.71639,1.7164,105999998.0
2005-11-16 23:27:00,1.71639,1.71649,1.71639,1.71649,28900000.0
2005-11-16 23:28:00,1.71645,1.71645,1.71645,1.71645,11300000.0
2005-11-16 23:29:00,1.71653,1.71653,1.71642,1.71644,66000000.0
2005-11-16 23:30:00,1.71653,1.7166,1.71651,1.71651,25500000.0
2005-11-16 23:31:00,1.71645,1.71658,1.71634,1.71634,78400000.0
2005-11-16 23:32:00,1.71635,1.71646,1.7162,1.71628,72899999.0
2005-11-16 23:33:00,1.71632,1.7164,1.71632,1.71632,68599999.0
2005-11-16 23:34:00,1.71637,1.71653,1.71637,1.71641,81900000.0
2005-11-16 23:35:00,1.7165,1.71665,1.71644,1.71644,38500000.0
2005-11-16 23:36:00,1.71648,1.71648,1.71642,1.71642,24200001.0
2005-11-16 23:37:00,1.71635,1.71635,1.71635,1.71635,9300000.0
2005-11-16 23:38:00,1.71623,1.71642,1.71623,1.71642,50100001.0
2005-11-16 23:39:00,1.71649,1.71651,1.71649,1.71651,36399999.0
2005-11-16 23:40:00,1.71653,1.71653,1.71644,1.71652,60899999.0
2005-11-16 23:41:00,1.71648,1.71648,1.71648,1.71648,6900000.0
2005-11-16 23:42:00,1.71657,1.71668,1.71657,1.71668,20000000.0
2005-11-16 23:43:00,1.71668,1.71678,1.71653,1.71653,79799999.0
2005-11-16 23:44:00,1.7164,1.71648,1.7164,1.71648,22500000.0
2005-11-16 23:45:00,1.7166,1.71661,1.71632,1.71632,114899999.0
2005-11-16 23:46:00,1.7164,1.71642,1.7164,1.71642,36200000.0
2005-11-16 23:47:00,1.71669,1.71673,1.71663,1.71665,30500000.0
2005-11-16 23:48:00,1.71658,1.71658,1.71635,1.71643,61099999.0
2005-11-16 23:49:00,1.71624,1.71624,1.71586,1.71586,71800002.0
2005-11-16 23:50:00,1.71607,1.71621,1.71593,1.71621,80500000.0
2005-11-16 23:51:00,1.71617,1.7162,1.71617,1.7162,24300000.0
2005-11-16 23:52:00,1.71617,1.71617,1.71613,1.71613,7700000.0
2005-11-16 23:53:00,1.71607,1.71624,1.71607,1.7162,60100001.0
2005-11-16 23:54:00,1.71612,1.71612,1.71598,1.71598,20200000.0
2005-11-16 23:55:00,1.71603,1.71609,1.71597,1.71597,42900000.0
2005-11-16 23:56:00,1.71604,1.71611,1.71604,1.71611,37000001.0
2005-11-16 23:57:00,1.71605,1.71605,1.71595,1.71598,19900000.0
2005-11-16 23:58:00,1.71608,1.71613,1.71608,1.71609,65600000.0
2005-11-16 23:59:00,1.71615,1.71615,1.71615,1.71615,16500000.0
2005-11-17 00:00:00,1.71612,1.71615,1.71612,1.71615,14700000.0
2005-11-17 00:01:00,1.71605,1.71611,1.7158,1.71596,120300001.0
2005-11-17 00:02:00,1.71607,1.71619,1.7157,1.71599,84399998.0
2005-11-17 00:03:00,1.71615,1.71619,1.71583,1.71601,36200000.0
2005-11-17 00:04:00,1.71599,1.71605,1.71582,1.71582,36300000.0
2005-11-17 00:05:00,1.71574,1.71591,1.7157,1.71581,66300000.0
2005-11-17 00:06:00,1.71612,1.71612,1.71585,1.71589,71900001.0
2005-11-17 00:07:00,1.71597,1.71599,1.71592,1.71599,34300000.0
2005-11-17 00:08:00,1.71588,1.71632,1.71587,1.71623,113700000.0
2005-11-17 00:09:00,1.71632,1.71638,1.71597,1.71621,30500000.0
2005-11-17 00:10:00,1.716,1.71624,1.71591,1.71608,47000000.0
2005-11-17 00:11:00,1.71583,1.71633,1.71582,1.71607,124500000.0
2005-11-17 00:12:00,1.71626,1.71642,1.71594,1.71594,84899997.0
2005-11-17 00:13:00,1.71575,1.71634,1.71575,1.71626,43700000.0
2005-11-17 00:14:00,1.71633,1.71646,1.71577,1.71577,82000002.0
2005-11-17 00:15:00,1.71618,1.71662,1.71607,1.71645,90800001.0
2005-11-17 00:16:00,1.71648,1.71672,1.71636,1.71649,78899999.0
2005-11-17 00:17:00,1.7166,1.71664,1.71627,1.7163,109700000.0
2005-11-17 00:18:00,1.71633,1.7165,1.71604,1.71604,30300000.0
2005-11-17 00:19:00,1.71603,1.71631,1.7159,1.71631,63600001.0
2005-11-17 00:20:00,1.71655,1.7166,1.71624,1.7165,60299999.0
2005-11-17 00:21:00,1.71651,1.71685,1.71644,1.71644,61900001.0
2005-11-17 00:22:00,1.71647,1.71679,1.71647,1.71679,77699999.0
2005-11-17 00:23:00,1.71638,1.71671,1.71638,1.71663,39500000.0
2005-11-17 00:24:00,1.71655,1.71668,1.71638,1.71638,70900000.0
2005-11-17 00:25:00,1.71637,1.7166,1.71613,1.71613,18700000.0
2005-11-17 00:26:00,1.71638,1.71695,1.71638,1.71675,107500001.0
2005-11-17 00:27:00,1.71602,1.71615,1.71602,1.7161,51300000.0
2005-11-17 00:28:00,1.71637,1.7169,1.71637,1.71688,31900000.0
2005-11-17 00:29:00,1.71685,1.71695,1.71685,1.71695,65899999.0
2005-11-17 00:30:00,1.71691,1.71697,1.71679,1.71684,34800000.0
2005-11-17 00:31:00,1.71687,1.7169,1.71682,1.71682,5000000.0
2005-11-17 00:32:00,1.71684,1.71691,1.71684,1.71691,33100000.0
2005-11-17 00:33:00,1.71685,1.71694,1.71678,1.71689,79900001.0
2005-11-17 00:34:00,1.71702,1.71705,1.71702,1.71705,9700000.0
2005-11-17 00:35:00,1.71712,1.71712,1.7171,1.7171,21300000.0
2005-11-17 00:36:00,1.71711,1.71724,1.71711,1.71719,42000001.0
2005-11-17 00:37:00,1.71719,1.7174,1.71719,1.71737,15000000.0
2005-11-17 00:38:00,1.71727,1.71727,1.71725,1.71725,22700001.0
2005-11-17 00:39:00,1.71738,1.71748,1.71738,1.71746,21600000.0
2005-11-17 00:40:00,1.71755,1.71755,1.71755,1.71755,21399999.0
2005-11-17 00:41:00,1.71752,1.71755,1.7175,1.71755,34600001.0
2005-11-17 00:42:00,1.7175,1.71763,1.71743,1.71763,96000003.0
2005-11-17 00:43:00,1.71765,1.71765,1.7176,1.7176,47300000.0
2005-11-17 00:44:00,1.71762,1.71765,1.71758,1.7176,44400000.0
2005-11-17 00:45:00,1.71769,1.71789,1.71769,1.71789,48800000.0
2005-11-17 00:46:00,1.71779,1.71792,1.71777,1.7179,72700000.0
2005-11-17 00:47:00,1.7179,1.71795,1.71787,1.71792,70400000.0
2005-11-17 00:48:00,1.7179,1.71792,1.71785,1.71792,18400000.0
2005-11-17 00:49:00,1.7179,1.71795,1.7179,1.71793,31200000.0
2005-11-17 00:50:00,1.71795,1.71795,1.7179,1.7179,36700002.0
2005-11-17 00:51:00,1.71798,1.71801,1.71794,1.71798,37500000.0
2005-11-17 00:52:00,1.71797,1.71801,1.71796,1.71798,60999999.0
2005-11-17 00:53:00,1.71789,1.71793,1.71777,1.71777,54099998.0
2005-11-17 00:54:00,1.71788,1.71788,1.71777,1.71777,55500000.0
2005-11-17 00:55:00,1.71776,1.71776,1.71757,1.71762,67700000.0
2005-11-17 00:56:00,1.71762,1.71766,1.71758,1.71759,71300001.0
2005-11-17 00:57:00,1.71758,1.71758,1.7175,1.7175,47400000.0
2005-11-17 00:58:00,1.71747,1.71755,1.71745,1.7175,63300000.0
2005-11-17 00:59:00,1.71755,1.71758,1.71738,1.71758,83400002.0
2005-11-17 01:00:00,1.71746,1.71747,1.71746,1.71747,10800000.0
2005-11-17 01:01:00,1.71726,1.71726,1.71723,1.71723,26600000.0
2005-11-17 01:02:00,1.71719,1.71738,1.71719,1.71732,74799999.0
2005-11-17 01:03:00,1.71747,1.71753,1.71743,1.71753,137149998.0
2005-11-17 01:04:00,1.71755,1.7176,1.71751,1.71755,67200000.0
2005-11-17 01:05:00,1.71767,1.71773,1.71757,1.71769,68200001.0
2005-11-17 01:06:00,1.71777,1.71793,1.71777,1.71784,50100000.0
2005-11-17 01:07:00,1.71783,1.71791,1.71782,1.71782,97099998.0
2005-11-17 01:08:00,1.7178,1.71785,1.7178,1.71785,33100001.0
2005-11-17 01:09:00,1.71775,1.71775,1.7174,1.71746,39800000.0
2005-11-17 01:10:00,1.71747,1.7175,1.71739,1.7174,41299999.0
2005-11-17 01:11:00,1.7174,1.71742,1.71728,1.71728,41399999.0
2005-11-17 01:12:00,1.71717,1.71733,1.71717,1.71728,46700001.0
2005-11-17 01:13:00,1.71738,1.71738,1.71738,1.71738,31600000.0
2005-11-17 01:14:00,1.71735,1.71735,1.71735,1.71735,34700000.0
2005-11-17 01:15:00,1.71728,1.71733,1.71716,1.71733,45599999.0
2005-11-17 01:16:00,1.71731,1.71731,1.71705,1.71705,38700000.0
2005-11-17 01:17:00,1.71703,1.71711,1.71698,1.71701,89800000.0
2005-11-17 01:18:00,1.71704,1.71704,1.71693,1.71697,55600001.0
2005-11-17 01:19:00,1.71688,1.7169,1.71688,1.7169,34499998.0
2005-11-17 01:20:00,1.71688,1.71693,1.71682,1.71693,32000000.0
2005-11-17 01:21:00,1.7169,1.71703,1.7169,1.717,19900000.0
2005-11-17 01:22:00,1.71695,1.71695,1.71674,1.71684,53700000.0
2005-11-17 01:23:00,1.7169,1.71695,1.7169,1.71695,3200000.0
2005-11-17 01:24:00,1.7169,1.71695,1.7169,1.71692,49600002.0
2005-11-17 01:25:00,1.71692,1.71695,1.71685,1.7169,27100000.0
2005-11-17 01:26:00,1.71695,1.71695,1.7169,1.71695,54999999.0
2005-11-17 01:27:00,1.7169,1.71698,1.7169,1.71698,50399999.0
2005-11-17 01:28:00,1.7169,1.71695,1.7168,1.7168,31100000.0
2005-11-17 01:29:00,1.71691,1.71691,1.71679,1.7168,36300000.0
2005-11-17 01:30:00,1.71685,1.71685,1.71675,1.71675,27200000.0
2005-11-17 01:31:00,1.71682,1.71685,1.7168,1.7168,50199999.0
2005-11-17 01:32:00,1.71677,1.71685,1.71677,1.71685,21900000.0
2005-11-17 01:33:00,1.71689,1.71731,1.71689,1.71731,43900000.0
2005-11-17 01:34:00,1.71732,1.71732,1.71714,1.7172,24300000.0
2005-11-17 01:35:00,1.71715,1.71727,1.71715,1.7172,44800000.0
2005-11-17 01:36:00,1.71721,1.71721,1.71706,1.71708,30199999.0
2005-11-17 01:37:00,1.71706,1.71712,1.717,1.71712,54200000.0
2005-11-17 01:38:00,1.71715,1.7173,1.71715,1.71722,42999999.0
2005-11-17 01:39:00,1.7173,1.7173,1.71715,1.71715,39570000.0
2005-11-17 01:40:00,1.71706,1.71706,1.71706,1.71706,17699999.0
2005-11-17 01:41:00,1.71724,1.71752,1.71724,1.71732,76600000.0
2005-11-17 01:42:00,1.71727,1.71728,1.71712,1.7172,33900000.0
2005-11-17 01:43:00,1.71715,1.71715,1.7171,1.71715,40700000.0
2005-11-17 01:44:00,1.71708,1.7171,1.71708,1.7171,29500000.0
2005-11-17 01:45:00,1.71715,1.71715,1.7171,1.7171,55399999.0
2005-11-17 01:46:00,1.71712,1.71718,1.71712,1.71718,55400001.0
2005-11-17 01:47:00,1.71736,1.71739,1.71736,1.71739,6400000.0
2005-11-17 01:48:00,1.7174,1.7174,1.71724,1.7174,10300000.0
2005-11-17 01:49:00,1.7174,1.7174,1.7174,1.7174,30600001.0
2005-11-17 01:50:00,1.71754,1.71767,1.71737,1.71756,22600000.0
2005-11-17 01:51:00,1.71754,1.71767,1.71754,1.71767,60800000.0
2005-11-17 01:52:00,1.71772,1.71779,1.71771,1.71779,59399999.0
2005-11-17 01:53:00,1.71776,1.71779,1.71776,1.71779,12500000.0
2005-11-17 01:54:00,1.71763,1.71777,1.71763,1.71777,41900000.0
2005-11-17 01:55:00,1.71785,1.71792,1.71785,1.71789,40600001.0
2005-11-17 01:56:00,1.7179,1.7179,1.71785,1.7179,50300001.0
2005-11-17 01:57:00,1.71795,1.71817,1.71795,1.71816,65399999.0
2005-11-17 01:58:00,1.71815,1.71817,1.71789,1.71817,59700000.0
2005-11-17 01:59:00,1.7182,1.71839,1.71817,1.7183,49700000.0
2005-11-17 02:00:00,1.71831,1.71833,1.71824,1.71833,55300000.0
2005-11-17 02:01:00,1.71828,1.71837,1.71825,1.71837,18700000.0
2005-11-17 02:02:00,1.71835,1.71837,1.71827,1.71834,132799997.0
2005-11-17 02:03:00,1.71843,1.71853,1.71843,1.71853,36400000.0
2005-11-17 02:04:00,1.71847,1.71855,1.71847,1.7185,39100000.0
2005-11-17 02:05:00,1.71853,1.71858,1.71844,1.7185,88400002.0
2005-11-17 02:06:00,1.71855,1.71855,1.71847,1.71855,31299999.0
2005-11-17 02:07:00,1.71852,1.71852,1.71839,1.71852,84599999.0
2005-11-17 02:08:00,1.71858,1.71858,1.71854,1.71858,39100000.0
2005-11-17 02:09:00,1.7185,1.71852,1.7185,1.71852,10400000.0
2005-11-17 02:10:00,1.71865,1.71865,1.71857,1.7186,35100000.0
2005-11-17 02:11:00,1.7186,1.71881,1.71845,1.71878,50400000.0
2005-11-17 02:12:00,1.71855,1.71855,1.71845,1.71855,80800001.0
2005-11-17 02:13:00,1.71855,1.71855,1.71836,1.71848,109899998.0
2005-11-17 02:14:00,1.71852,1.71852,1.7184,1.7184,54399999.0
2005-11-17 02:15:00,1.71848,1.71848,1.71841,1.71848,57800000.0
2005-11-17 02:16:00,1.71842,1.71842,1.71832,1.71832,80200000.0
2005-11-17 02:17:00,1.71832,1.71832,1.71822,1.71828,39100000.0
2005-11-17 02:18:00,1.71831,1.71842,1.71826,1.71842,50800000.0
2005-11-17 02:19:00,1.7184,1.71853,1.71837,1.71853,51100000.0
2005-11-17 02:20:00,1.71852,1.71852,1.71839,1.71842,44800000.0
2005-11-17 02:21:00,1.7184,1.71852,1.71835,1.71852,50200000.0
2005-11-17 02:22:00,1.71845,1.71855,1.71845,1.71847,60100001.0
2005-11-17 02:23:00,1.71857,1.71871,1.71857,1.71871,48400001.0
2005-11-17 02:24:00,1.71868,1.7187,1.71863,1.71867,34700000.0
2005-11-17 02:25:00,1.71864,1.71879,1.71864,1.71871,53699999.0
2005-11-17 02:26:00,1.71868,1.71878,1.71852,1.71871,95500001.0
2005-11-17 02:27:00,1.71867,1.71899,1.71867,1.71896,60300000.0
2005-11-17 02:28:00,1.71889,1.71901,1.71889,1.71895,40900000.0
2005-11-17 02:29:00,1.71901,1.71903,1.71888,1.71903,29700000.0
2005-11-17 02:30:00,1.71907,1.71927,1.71907,1.71921,32500000.0
2005-11-17 02:31:00,1.71929,1.71955,1.71926,1.71926,11600000.0
2005-11-17 02:32:00,1.71953,1.71961,1.71944,1.71944,50800001.0
2005-11-17 02:33:00,1.71938,1.71938,1.7191,1.7191,12900000.0
2005-11-17 02:34:00,1.71916,1.71923,1.71913,1.71917,33700001.0
2005-11-17 02:35:00,1.71915,1.71915,1.7189,1.71905,87650000.0
2005-11-17 02:36:00,1.71902,1.71909,1.71901,1.71907,69299999.0
2005-11-17 02:37:00,1.71913,1.71921,1.71902,1.71921,100199998.0
2005-11-17 02:38:00,1.71915,1.71924,1.71915,1.71924,56100000.0
2005-11-17 02:39:00,1.71923,1.71932,1.71913,1.71932,90299999.0
2005-11-17 02:40:00,1.71923,1.71923,1.71907,1.71909,14900000.0
2005-11-17 02:41:00,1.71908,1.71908,1.71903,1.71907,60199999.0
2005-11-17 02:42:00,1.71912,1.71921,1.71912,1.71915,56100000.0
2005-11-17 02:43:00,1.71913,1.71922,1.71913,1.71918,43500000.0
2005-11-17 02:44:00,1.71904,1.71921,1.71904,1.71915,95600000.0
2005-11-17 02:45:00,1.71908,1.71908,1.71903,1.71903,51000000.0
2005-11-17 02:46:00,1.71906,1.71911,1.71902,1.71906,110199998.0
2005-11-17 02:47:00,1.7192,1.71925,1.7192,1.71925,8300000.0
2005-11-17 02:48:00,1.7193,1.7193,1.71918,1.71918,14800000.0
2005-11-17 02:49:00,1.71912,1.7192,1.71912,1.71917,51399999.0
2005-11-17 02:50:00,1.7192,1.71925,1.7192,1.71925,12400000.0
2005-11-17 02:51:00,1.71915,1.71925,1.71913,1.71925,55599998.0
2005-11-17 02:52:00,1.71915,1.71915,1.71893,1.71893,51800000.0
2005-11-17 02:53:00,1.71888,1.71895,1.71888,1.71895,31399999.0
2005-11-17 02:54:00,1.71905,1.71913,1.71855,1.71855,55300000.0
2005-11-17 02:55:00,1.71845,1.71877,1.71841,1.71877,72799999.0
2005-11-17 02:56:00,1.71885,1.71893,1.71873,1.71873,56200000.0
2005-11-17 02:57:00,1.71875,1.71875,1.71868,1.71868,102600001.0
2005-11-17 02:58:00,1.71873,1.71873,1.71869,1.71869,45199999.0
2005-11-17 02:59:00,1.71861,1.71861,1.71849,1.71849,27399999.0
2005-11-17 03:00:00,1.71847,1.71847,1.71836,1.71838,96200001.0
2005-11-17 03:01:00,1.71843,1.71845,1.7184,1.7184,57000000.0
2005-11-17 03:02:00,1.71835,1.71845,1.71835,1.7184,26700000.0
2005-11-17 03:03:00,1.71846,1.71852,1.7184,1.71845,48000000.0
2005-11-17 03:04:00,1.71845,1.71845,1.7184,1.71843,33900000.0
2005-11-17 03:05:00,1.7184,1.7185,1.7184,1.71848,25200000.0
2005-11-17 03:06:00,1.71845,1.71855,1.71842,1.71845,97500000.0
2005-11-17 03:07:00,1.71852,1.71862,1.71852,1.71862,31900001.0
2005-11-17 03:08:00,1.71865,1.71865,1.7185,1.71862,32900000.0
2005-11-17 03:09:00,1.71863,1.71863,1.7185,1.71857,36300000.0
2005-11-17 03:10:00,1.7185,1.7185,1.71814,1.71814,59700001.0
2005-11-17 03:11:00,1.71819,1.71819,1.71816,1.71816,2500000.0
2005-11-17 03:12:00,1.71822,1.71822,1.71795,1.71795,31600000.0
2005-11-17 03:13:00,1.71802,1.71811,1.71795,1.71795,42200001.0
2005-11-17 03:14:00,1.71787,1.71794,1.7177,1.71782,63300000.0
2005-11-17 03:15:00,1.71792,1.7181,1.7178,1.7181,72699999.0
2005-11-17 03:16:00,1.71812,1.71812,1.71796,1.71808,41200000.0
2005-11-17 03:17:00,1.71811,1.71822,1.71811,1.71822,88199998.0
2005-11-17 03:18:00,1.71818,1.7182,1.71814,1.7182,66100001.0
2005-11-17 03:19:00,1.71815,1.7182,1.71815,1.7182,6900000.0
2005-11-17 03:20:00,1.71825,1.71825,1.7182,1.7182,21800000.0
2005-11-17 03:21:00,1.71823,1.71827,1.71823,1.71827,38300000.0
2005-11-17 03:22:00,1.71825,1.71825,1.71814,1.71814,33400000.0
2005-11-17 03:23:00,1.71823,1.71833,1.71821,1.71823,30400000.0
2005-11-17 03:24:00,1.71824,1.71831,1.71824,1.71831,8400000.0
2005-11-17 03:25:00,1.71829,1.71833,1.71822,1.71822,34500000.0
2005-11-17 03:26:00,1.71818,1.71825,1.71818,1.71825,49500000.0
2005-11-17 03:27:00,1.71818,1.71831,1.71814,1.71823,53500000.0
2005-11-17 03:28:00,1.7182,1.7182,1.71803,1.71803,16000000.0
2005-11-17 03:29:00,1.71795,1.71795,1.7179,1.7179,22100000.0
2005-11-17 03:30:00,1.71795,1.71795,1.7179,1.7179,14400000.0
2005-11-17 03:31:00,1.71792,1.71795,1.71792,1.71795,7000000.0
2005-11-17 03:32:00,1.71795,1.71795,1.71788,1.71795,35600000.0
2005-11-17 03:33:00,1.71788,1.71788,1.71788,1.71788,23900000.0
2005-11-17 03:34:00,1.71797,1.71798,1.71767,1.71767,59399999.0
2005-11-17 03:35:00,1.71775,1.71775,1.71747,1.71747,56000000.0
2005-11-17 03:36:00,1.71743,1.71768,1.71743,1.71759,81500000.0
2005-11-17 03:37:00,1.71773,1.71773,1.71772,1.71772,8000000.0
2005-11-17 03:38:00,1.71778,1.71785,1.71773,1.71774,88099999.0
2005-11-17 03:39:00,1.71785,1.71797,1.71785,1.71789,52300000.0
2005-11-17 03:40:00,1.71795,1.71795,1.71788,1.71795,63700003.0
2005-11-17 03:41:00,1.71796,1.71804,1.7179,1.7179,80900000.0
2005-11-17 03:42:00,1.71785,1.71795,1.71785,1.7179,45100000.0
2005-11-17 03:43:00,1.7179,1.7179,1.7179,1.7179,2000000.0
2005-11-17 03:44:00,1.7179,1.7179,1.7179,1.7179,7600000.0
2005-11-17 03:45:00,1.71781,1.71781,1.71766,1.71775,28000000.0
2005-11-17 03:46:00,1.7177,1.71778,1.71765,1.71765,39400000.0
2005-11-17 03:47:00,1.71773,1.71792,1.71773,1.71792,53300000.0
2005-11-17 03:48:00,1.71792,1.71794,1.71766,1.71776,83900000.0
2005-11-17 03:49:00,1.71778,1.71783,1.71771,1.71783,22400000.0
2005-11-17 03:50:00,1.7177,1.71776,1.71766,1.71773,83599999.0
2005-11-17 03:51:00,1.7177,1.7178,1.71763,1.71763,49300000.0
2005-11-17 03:52:00,1.71766,1.71766,1.7175,1.71756,105299998.0
2005-11-17 03:53:00,1.71761,1.71772,1.71761,1.71765,71000000.0
2005-11-17 03:54:00,1.71765,1.71765,1.71757,1.71757,37500000.0
2005-11-17 03:55:00,1.71754,1.7176,1.7174,1.7176,81400001.0
2005-11-17 03:56:00,1.71765,1.71765,1.71755,1.71765,86400000.0
2005-11-17 03:57:00,1.71758,1.7176,1.71758,1.7176,64900000.0
2005-11-17 03:58:00,1.7176,1.71767,1.71755,1.71765,101100001.0
2005-11-17 03:59:00,1.7176,1.71768,1.7176,1.71768,21900000.0
2005-11-17 04:00:00,1.71757,1.71762,1.71752,1.71762,46450000.0
2005-11-17 04:01:00,1.71755,1.71764,1.71745,1.71764,56200001.0
2005-11-17 04:02:00,1.71761,1.71761,1.71759,1.71759,20000000.0
2005-11-17 04:03:00,1.7175,1.7175,1.71745,1.7175,59000000.0
2005-11-17 04:04:00,1.71748,1.71758,1.71748,1.71758,48500001.0
2005-11-17 04:05:00,1.71758,1.71758,1.71746,1.7175,49199999.0
2005-11-17 04:06:00,1.71745,1.71755,1.71745,1.7175,40000000.0
2005-11-17 04:07:00,1.7175,1.71764,1.71745,1.71745,99400002.0
2005-11-17 04:08:00,1.71755,1.71755,1.71745,1.71755,82300000.0
2005-11-17 04:09:00,1.71758,1.71762,1.71756,1.7176,44300000.0
2005-11-17 04:10:00,1.71763,1.71772,1.71763,1.71772,11100000.0
2005-11-17 04:11:00,1.71785,1.71785,1.7178,1.7178,24000000.0
2005-11-17 04:12:00,1.71785,1.71785,1.7178,1.7178,35899999.0
2005-11-17 04:13:00,1.71785,1.71787,1.71775,1.71775,110300000.0
2005-11-17 04:14:00,1.71766,1.71766,1.717,1.717,50599999.0
2005-11-17 04:15:00,1.71703,1.71737,1.71698,1.71737,53200001.0
2005-11-17 04:16:00,1.71738,1.71738,1.71724,1.71724,82500002.0
2005-11-17 04:17:00,1.71724,1.71735,1.71717,1.71729,86900000.0
2005-11-17 04:18:00,1.71733,1.71733,1.71728,1.71728,32999999.0
2005-11-17 04:19:00,1.71724,1.71733,1.71721,1.71722,44400000.0
2005-11-17 04:20:00,1.71719,1.71739,1.71719,1.7173,57499999.0
2005-11-17 04:21:00,1.71738,1.71743,1.71738,1.71743,100600002.0
2005-11-17 04:22:00,1.71738,1.71745,1.71729,1.71729,55699999.0
2005-11-17 04:23:00,1.71722,1.71722,1.71712,1.71712,39600001.0
2005-11-17 04:24:00,1.71702,1.71706,1.71694,1.71695,99999997.0
2005-11-17 04:25:00,1.71696,1.71696,1.7168,1.7168,60900000.0
2005-11-17 04:26:00,1.71681,1.71685,1.71658,1.71685,105700000.0
2005-11-17 04:27:00,1.71688,1.71688,1.71665,1.71673,54700000.0
2005-11-17 04:28:00,1.71668,1.71675,1.71665,1.71675,144199998.0
2005-11-17 04:29:00,1.7167,1.7167,1.71637,1.71639,58500000.0
2005-11-17 04:30:00,1.71639,1.71657,1.71639,1.7164,81499999.0
2005-11-17 04:31:00,1.71638,1.71653,1.71638,1.71653,73500000.0
2005-11-17 04:32:00,1.71645,1.71645,1.71645,1.71645,6800000.0
2005-11-17 04:33:00,1.71654,1.71669,1.71639,1.71639,59300000.0
2005-11-17 04:34:00,1.71657,1.71676,1.71657,1.71671,27700000.0
2005-11-17 04:35:00,1.71665,1.71682,1.71665,1.71682,60100000.0
2005-11-17 04:36:00,1.7168,1.71687,1.71675,1.71685,19700000.0
2005-11-17 04:37:00,1.71697,1.71726,1.71697,1.71714,94800002.0
2005-11-17 04:38:00,1.71705,1.71705,1.71698,1.71705,46200000.0
2005-11-17 04:39:00,1.71704,1.71706,1.71696,1.71706,121099999.0
2005-11-17 04:40:00,1.71707,1.71722,1.71707,1.71711,27800000.0
2005-11-17 04:41:00,1.71715,1.71728,1.71715,1.71715,48999999.0
2005-11-17 04:42:00,1.71717,1.71737,1.71717,1.71729,23200000.0
2005-11-17 04:43:00,1.71725,1.71725,1.71708,1.71723,41400000.0
2005-11-17 04:44:00,1.71721,1.71728,1.71717,1.71717,13600000.0
2005-11-17 04:45:00,1.71709,1.71709,1.71696,1.71696,28600000.0
2005-11-17 04:46:00,1.71702,1.71703,1.71702,1.71703,23900001.0
2005-11-17 04:47:00,1.7171,1.71721,1.71702,1.71702,56400000.0
2005-11-17 04:48:00,1.71707,1.71708,1.71669,1.71669,75500000.0
2005-11-17 04:49:00,1.71663,1.71671,1.71655,1.7166,70000001.0
2005-11-17 04:50:00,1.71649,1.71664,1.71642,1.71644,32400000.0
2005-11-17 04:51:00,1.71648,1.71655,1.71648,1.71648,61600000.0
2005-11-17 04:52:00,1.71657,1.7166,1.71646,1.7165,35000000.0
2005-11-17 04:53:00,1.71617,1.71617,1.71542,1.71549,82400001.0
2005-11-17 04:54:00,1.71545,1.71545,1.71501,1.71506,63900000.0
2005-11-17 04:55:00,1.71516,1.71541,1.71511,1.71532,51200000.0
2005-11-17 04:56:00,1.71536,1.71542,1.7153,1.71542,89600000.0
2005-11-17 04:57:00,1.71542,1.71545,1.71538,1.71545,45200000.0
2005-11-17 04:58:00,1.7154,1.71603,1.7154,1.71603,105899999.0
2005-11-17 04:59:00,1.71608,1.71608,1.71598,1.71605,93800002.0
2005-11-17 05:00:00,1.71602,1.71602,1.71591,1.71591,11500000.0
2005-11-17 05:01:00,1.71585,1.71585,1.71585,1.71585,6300000.0
2005-11-17 05:02:00,1.71588,1.71588,1.71588,1.71588,2800000.0
2005-11-17 05:03:00,1.71594,1.71614,1.71594,1.71608,97499998.0
2005-11-17 05:04:00,1.71613,1.71622,1.71613,1.71622,23000000.0
2005-11-17 05:05:00,1.71635,1.71635,1.71635,1.71635,33799999.0
2005-11-17 05:06:00,1.71627,1.71635,1.71627,1.7163,29000000.0
2005-11-17 05:07:00,1.7163,1.71632,1.71623,1.7163,23400000.0
2005-11-17 05:08:00,1.71642,1.71648,1.71642,1.71648,17800000.0
2005-11-17 05:09:00,1.71662,1.71665,1.7166,1.7166,31600000.0
2005-11-17 05:10:00,1.71644,1.71644,1.71617,1.7162,47700000.0
2005-11-17 05:11:00,1.71625,1.71641,1.71625,1.71641,25300000.0
2005-11-17 05:12:00,1.71638,1.71638,1.71632,1.71632,12300000.0
2005-11-17 05:13:00,1.7162,1.71625,1.7162,1.7162,42700000.0
2005-11-17 05:14:00,1.71622,1.71644,1.71622,1.71638,87799998.0
2005-11-17 05:15:00,1.71641,1.71641,1.71627,1.71632,132899998.0
2005-11-17 05:16:00,1.71627,1.71635,1.71625,1.7163,21900000.0
2005-11-17 05:17:00,1.71637,1.71637,1.71627,1.71627,84399997.0
2005-11-17 05:18:00,1.71627,1.71636,1.71625,1.71628,110000000.0
2005-11-17 05:19:00,1.71622,1.71632,1.71622,1.7163,62900000.0
2005-11-17 05:20:00,1.71622,1.71637,1.71619,1.71629,38100000.0
2005-11-17 05:21:00,1.7163,1.71637,1.71628,1.7163,21000000.0
2005-11-17 05:22:00,1.71642,1.71657,1.71642,1.71648,13000000.0
2005-11-17 05:23:00,1.71656,1.71656,1.71656,1.71656,6900000.0
2005-11-17 05:24:00,1.71663,1.717,1.71663,1.717,47800000.0
2005-11-17 05:25:00,1.71702,1.71705,1.71696,1.71705,39000000.0
2005-11-17 05:26:00,1.71702,1.71711,1.71702,1.71711,84700002.0
2005-11-17 05:27:00,1.71726,1.71746,1.71726,1.71734,77500000.0
2005-11-17 05:28:00,1.71737,1.71752,1.71737,1.71748,66700000.0
2005-11-17 05:29:00,1.7175,1.7175,1.71745,1.7175,27600000.0
2005-11-17 05:30:00,1.71751,1.71771,1.71751,1.71771,20600000.0
2005-11-17 05:31:00,1.7178,1.718,1.7178,1.71794,78000001.0
2005-11-17 05:32:00,1.71798,1.71798,1.71777,1.71786,54399998.0
2005-11-17 05:33:00,1.71794,1.71798,1.71789,1.71798,44000000.0
2005-11-17 05:34:00,1.71805,1.71821,1.71772,1.71821,85300000.0
2005-11-17 05:35:00,1.7183,1.71846,1.71817,1.71827,76800000.0
2005-11-17 05:36:00,1.71825,1.71825,1.71814,1.71824,77700001.0
2005-11-17 05:37:00,1.71823,1.71823,1.71814,1.71814,28900000.0
2005-11-17 05:38:00,1.71829,1.71829,1.7178,1.7178,50499999.0
2005-11-17 05:39:00,1.71774,1.71783,1.71746,1.71746,52800001.0
2005-11-17 05:40:00,1.71748,1.71762,1.71745,1.71759,92400001.0
2005-11-17 05:41:00,1.7176,1.71765,1.71755,1.71755,59000001.0
2005-11-17 05:42:00,1.71773,1.71786,1.71773,1.71786,21400000.0
2005-11-17 05:43:00,1.71787,1.71796,1.71779,1.71796,33600001.0
2005-11-17 05:44:00,1.71807,1.71807,1.71766,1.71774,58000001.0
2005-11-17 05:45:00,1.71771,1.71776,1.71766,1.71772,25770000.0
2005-11-17 05:46:00,1.71768,1.71768,1.71758,1.71759,68800000.0
2005-11-17 05:47:00,1.71767,1.71772,1.71765,1.71772,90400000.0
2005-11-17 05:48:00,1.71775,1.71775,1.7177,1.71775,83800000.0
2005-11-17 05:49:00,1.71762,1.71778,1.71762,1.71778,40299999.0
2005-11-17 05:50:00,1.71776,1.71789,1.71776,1.71782,92799997.0
2005-11-17 05:51:00,1.7178,1.71799,1.71775,1.71799,72300000.0
2005-11-17 05:52:00,1.71797,1.7181,1.71796,1.7181,51200000.0
2005-11-17 05:53:00,1.7181,1.71815,1.71805,1.71813,44600000.0
2005-11-17 05:54:00,1.71815,1.71818,1.718,1.71815,61700000.0
2005-11-17 05:55:00,1.71813,1.71835,1.71813,1.71835,42199999.0
2005-11-17 05:56:00,1.71841,1.71857,1.71841,1.71852,51000000.0
2005-11-17 05:57:00,1.7186,1.71866,1.71859,1.71859,57300001.0
2005-11-17 05:58:00,1.7185,1.7185,1.71819,1.71822,73899998.0
2005-11-17 05:59:00,1.71815,1.71815,1.71777,1.71777,37100000.0
2005-11-17 06:00:00,1.71773,1.71773,1.7175,1.71757,84100000.0
2005-11-17 06:01:00,1.71768,1.71769,1.71763,1.71768,16600000.0
2005-11-17 06:02:00,1.71767,1.71767,1.71759,1.71763,27500001.0
2005-11-17 06:03:00,1.71772,1.71792,1.71771,1.71792,49799999.0
2005-11-17 06:04:00,1.71798,1.71811,1.71798,1.71811,22100000.0
2005-11-17 06:05:00,1.71805,1.71806,1.71797,1.71806,43100001.0
2005-11-17 06:06:00,1.71805,1.71816,1.71803,1.71803,53000000.0
2005-11-17 06:07:00,1.71799,1.71807,1.7179,1.71807,48000000.0
2005-11-17 06:08:00,1.71825,1.7184,1.71825,1.7184,47800000.0
2005-11-17 06:09:00,1.71852,1.71858,1.71818,1.71829,106300001.0
2005-11-17 06:10:00,1.71829,1.71838,1.71827,1.71836,39400000.0
2005-11-17 06:11:00,1.71832,1.71832,1.7182,1.7182,74200000.0
2005-11-17 06:12:00,1.71827,1.71831,1.71825,1.71829,100200000.0
2005-11-17 06:13:00,1.7183,1.7183,1.71817,1.71818,39900000.0
2005-11-17 06:14:00,1.71808,1.71819,1.7178,1.71795,47300000.0
2005-11-17 06:15:00,1.71793,1.71793,1.7177,1.71779,50499998.0
2005-11-17 06:16:00,1.71768,1.7178,1.71748,1.71748,96799999.0
2005-11-17 06:17:00,1.71756,1.71788,1.71756,1.71773,36500000.0
2005-11-17 06:18:00,1.71765,1.71779,1.71759,1.71779,17200000.0
2005-11-17 06:19:00,1.71778,1.71778,1.71778,1.71778,7600000.0
2005-11-17 06:20:00,1.71777,1.71782,1.71777,1.71782,24200000.0
2005-11-17 06:21:00,1.71785,1.71801,1.71785,1.71798,41000000.0
2005-11-17 06:22:00,1.71797,1.71801,1.71796,1.71797,91599998.0
2005-11-17 06:23:00,1.71792,1.71792,1.71755,1.71755,35300000.0
2005-11-17 06:24:00,1.71755,1.71778,1.71755,1.71778,84299999.0
2005-11-17 06:25:00,1.71783,1.71783,1.71762,1.71762,33800000.0
2005-11-17 06:26:00,1.71759,1.71772,1.71759,1.71772,22300000.0
2005-11-17 06:27:00,1.7177,1.71774,1.71762,1.71771,75800001.0
2005-11-17 06:28:00,1.71765,1.71785,1.71765,1.71785,13800000.0
2005-11-17 06:29:00,1.71787,1.71787,1.71777,1.71781,27100000.0
2005-11-17 06:30:00,1.71774,1.71788,1.71774,1.71776,44000000.0
2005-11-17 06:31:00,1.71778,1.71779,1.71774,1.71777,17400000.0
2005-11-17 06:32:00,1.7178,1.7178,1.71778,1.7178,100600000.0
2005-11-17 06:33:00,1.71781,1.71789,1.71776,1.71789,60699999.0
2005-11-17 06:34:00,1.71785,1.71795,1.71785,1.71792,89100000.0
2005-11-17 06:35:00,1.71791,1.71793,1.71788,1.71791,69999999.0
2005-11-17 06:36:00,1.71807,1.7182,1.71779,1.71779,75699999.0
2005-11-17 06:37:00,1.71766,1.71776,1.71759,1.7176,101900000.0
2005-11-17 06:38:00,1.7176,1.71763,1.71746,1.71763,32700000.0
2005-11-17 06:39:00,1.71755,1.71755,1.71743,1.71754,44399999.0
2005-11-17 06:40:00,1.71759,1.71759,1.71758,1.71758,25500001.0
2005-11-17 06:41:00,1.71767,1.71773,1.71761,1.71773,93500000.0
2005-11-17 06:42:00,1.71773,1.71773,1.71763,1.71767,26900000.0
2005-11-17 06:43:00,1.7177,1.71775,1.7177,1.71775,18400000.0
2005-11-17 06:44:00,1.7179,1.718,1.71787,1.71791,37100000.0
2005-11-17 06:45:00,1.71788,1.71788,1.71774,1.71778,77900000.0
2005-11-17 06:46:00,1.71785,1.71785,1.71775,1.71782,49300000.0
2005-11-17 06:47:00,1.7178,1.71788,1.71777,1.71777,44000000.0
2005-11-17 06:48:00,1.71787,1.71791,1.71774,1.71779,94800002.0
2005-11-17 06:49:00,1.71765,1.71765,1.71765,1.71765,9200000.0
2005-11-17 06:50:00,1.71753,1.71757,1.71718,1.71757,22700000.0
2005-11-17 06:51:00,1.71747,1.71747,1.71722,1.71745,92299998.0
2005-11-17 06:52:00,1.71739,1.71739,1.71694,1.71694,41100001.0
2005-11-17 06:53:00,1.7172,1.71728,1.71712,1.71712,45899999.0
2005-11-17 06:54:00,1.7172,1.71758,1.7172,1.71758,63199999.0
2005-11-17 06:55:00,1.7176,1.7176,1.71752,1.71752,28699999.0
2005-11-17 06:56:00,1.71755,1.71781,1.71755,1.71766,69799998.0
2005-11-17 06:57:00,1.71745,1.71754,1.71728,1.71745,64800000.0
2005-11-17 06:58:00,1.71759,1.71761,1.71759,1.71761,5000000.0
2005-11-17 06:59:00,1.71762,1.71766,1.71752,1.71752,37800000.0
2005-11-17 07:00:00,1.71761,1.7177,1.71752,1.71756,67600001.0
2005-11-17 07:01:00,1.71751,1.71751,1.71722,1.71731,85300000.0
2005-11-17 07:02:00,1.71742,1.71745,1.71723,1.71737,96650000.0
2005-11-17 07:03:00,1.7174,1.71754,1.7174,1.71749,57499999.0
2005-11-17 07:04:00,1.71752,1.71752,1.71735,1.71743,65100001.0
2005-11-17 07:05:00,1.71752,1.71755,1.71742,1.71755,59200000.0
2005-11-17 07:06:00,1.71762,1.71762,1.71758,1.71758,12100000.0
2005-11-17 07:07:00,1.71765,1.71765,1.7175,1.7175,35599999.0
2005-11-17 07:08:00,1.71755,1.71755,1.71747,1.71755,31000000.0
2005-11-17 07:09:00,1.71748,1.71748,1.71732,1.71734,27500000.0
2005-11-17 07:10:00,1.71738,1.71747,1.71738,1.71747,16800000.0
2005-11-17 07:11:00,1.7174,1.7174,1.71735,1.71735,21600000.0
2005-11-17 07:12:00,1.71728,1.71736,1.71726,1.71736,81900000.0
2005-11-17 07:13:00,1.71742,1.71742,1.7172,1.71726,55700000.0
2005-11-17 07:14:00,1.71727,1.71739,1.7172,1.71723,67299999.0
2005-11-17 07:15:00,1.71727,1.71732,1.71715,1.71727,71499999.0
2005-11-17 07:16:00,1.71722,1.71746,1.71722,1.71743,48800000.0
2005-11-17 07:17:00,1.71745,1.71748,1.71738,1.71745,33400000.0
2005-11-17 07:18:00,1.7174,1.7174,1.7174,1.7174,29799999.0
2005-11-17 07:19:00,1.71739,1.71741,1.71729,1.71729,82999999.0
2005-11-17 07:20:00,1.71728,1.7174,1.71722,1.71729,33500000.0
2005-11-17 07:21:00,1.71725,1.71751,1.71725,1.71751,47999999.0
2005-11-17 07:22:00,1.71744,1.71744,1.7173,1.7173,63300000.0
2005-11-17 07:23:00,1.71715,1.71725,1.71712,1.71725,42200000.0
2005-11-17 07:24:00,1.7173,1.71735,1.71725,1.7173,79000002.0
2005-11-17 07:25:00,1.7173,1.71738,1.71722,1.7173,74199999.0
2005-11-17 07:26:00,1.71734,1.71781,1.71734,1.71781,141799999.0
2005-11-17 07:27:00,1.71777,1.7179,1.71777,1.71778,44200000.0
2005-11-17 07:28:00,1.71778,1.7178,1.71778,1.7178,39400000.0
2005-11-17 07:29:00,1.71776,1.71799,1.71771,1.71799,36900001.0
2005-11-17 07:30:00,1.71804,1.71804,1.71791,1.71791,34200000.0
2005-11-17 07:31:00,1.71776,1.71776,1.7177,1.7177,81499999.0
2005-11-17 07:32:00,1.71772,1.71779,1.71772,1.71777,82600001.0
2005-11-17 07:33:00,1.71785,1.71785,1.71778,1.71785,35400001.0
2005-11-17 07:34:00,1.7178,1.71785,1.71778,1.7178,56400000.0
2005-11-17 07:35:00,1.71783,1.71783,1.71769,1.7177,103800000.0
2005-11-17 07:36:00,1.7178,1.71785,1.7178,1.71782,72899999.0
2005-11-17 07:37:00,1.71782,1.71788,1.71782,1.71788,26100000.0
2005-11-17 07:38:00,1.71788,1.71798,1.71788,1.71798,10400000.0
2005-11-17 07:39:00,1.71795,1.718,1.71793,1.71793,54999999.0
2005-11-17 07:40:00,1.7179,1.71795,1.71782,1.7179,23700000.0
2005-11-17 07:41:00,1.71799,1.71799,1.71796,1.71796,33600001.0
2005-11-17 07:42:00,1.71805,1.71812,1.71802,1.71802,86900000.0
2005-11-17 07:43:00,1.71815,1.71815,1.71801,1.71807,53900000.0
2005-11-17 07:44:00,1.7181,1.71824,1.7181,1.71824,64600002.0
2005-11-17 07:45:00,1.71825,1.71827,1.7182,1.7182,38600001.0
2005-11-17 07:46:00,1.71819,1.71827,1.71819,1.71827,18900000.0
2005-11-17 07:47:00,1.71825,1.7183,1.71825,1.7183,4400000.0
2005-11-17 07:48:00,1.71832,1.7184,1.71828,1.71831,29100000.0
2005-11-17 07:49:00,1.7183,1.71837,1.7183,1.71835,47100000.0
2005-11-17 07:50:00,1.71827,1.71827,1.7182,1.7182,49000000.0
2005-11-17 07:51:00,1.71822,1.71831,1.71822,1.71827,21400000.0
2005-11-17 07:52:00,1.71815,1.71815,1.71795,1.71795,20400000.0
2005-11-17 07:53:00,1.71778,1.71778,1.71778,1.71778,2400000.0
2005-11-17 07:54:00,1.71774,1.71781,1.71771,1.71777,47600000.0
2005-11-17 07:55:00,1.71774,1.71774,1.71752,1.71756,20500000.0
2005-11-17 07:56:00,1.7177,1.71773,1.7177,1.71773,7800000.0
2005-11-17 07:57:00,1.71777,1.71778,1.7175,1.71753,77099999.0
2005-11-17 07:58:00,1.71758,1.71762,1.71751,1.71757,29900000.0
2005-11-17 07:59:00,1.71752,1.71763,1.71751,1.71763,34500000.0
2005-11-17 08:00:00,1.71753,1.71763,1.71746,1.71746,39899999.0
2005-11-17 08:01:00,1.71747,1.71754,1.71727,1.71727,60800000.0
2005-11-17 08:02:00,1.71731,1.71742,1.71731,1.71739,45300000.0
2005-11-17 08:03:00,1.71733,1.71733,1.7172,1.71724,39299999.0
2005-11-17 08:04:00,1.71729,1.71732,1.71717,1.71717,58200000.0
2005-11-17 08:05:00,1.71717,1.71717,1.71703,1.71714,83200000.0
2005-11-17 08:06:00,1.71714,1.71724,1.71714,1.71724,21000000.0
2005-11-17 08:07:00,1.7172,1.71725,1.71718,1.7172,63100001.0
2005-11-17 08:08:00,1.71722,1.71742,1.71722,1.71742,46999999.0
2005-11-17 08:09:00,1.71738,1.71739,1.7173,1.71738,66000001.0
2005-11-17 08:10:00,1.7173,1.71735,1.71727,1.71735,61500000.0
2005-11-17 08:11:00,1.71738,1.71739,1.71736,1.71739,72899998.0
2005-11-17 08:12:00,1.71732,1.71735,1.71708,1.7172,143899997.0
2005-11-17 08:13:00,1.71715,1.71715,1.71707,1.71708,54699999.0
2005-11-17 08:14:00,1.7171,1.7171,1.7171,1.7171,2800000.0
2005-11-17 08:15:00,1.71715,1.71715,1.71705,1.7171,50400000.0
2005-11-17 08:16:00,1.71697,1.71703,1.71697,1.71703,6500000.0
2005-11-17 08:17:00,1.71709,1.71717,1.71704,1.7171,33600000.0
2005-11-17 08:18:00,1.71707,1.71707,1.71688,1.71688,15200000.0
2005-11-17 08:19:00,1.71692,1.71703,1.71692,1.71703,49600000.0
2005-11-17 08:20:00,1.71704,1.71704,1.71687,1.71697,76800001.0
2005-11-17 08:21:00,1.7169,1.71695,1.71687,1.71688,86100000.0
2005-11-17 08:22:00,1.717,1.71719,1.717,1.7171,65999999.0
2005-11-17 08:23:00,1.71713,1.7173,1.71704,1.7173,48100000.0
2005-11-17 08:24:00,1.7173,1.71735,1.7172,1.71735,33500000.0
2005-11-17 08:25:00,1.71726,1.71733,1.71726,1.71728,47100000.0
2005-11-17 08:26:00,1.71726,1.7174,1.71726,1.7173,76900000.0
2005-11-17 08:27:00,1.71727,1.71731,1.71721,1.71721,43100000.0
2005-11-17 08:28:00,1.71712,1.7173,1.71712,1.71727,86900000.0
2005-11-17 08:29:00,1.7173,1.7173,1.7173,1.7173,33500000.0
2005-11-17 08:30:00,1.7173,1.71744,1.7173,1.71739,33900000.0
2005-11-17 08:31:00,1.71737,1.71743,1.71728,1.71737,45400001.0
2005-11-17 08:32:00,1.71733,1.71735,1.71725,1.71735,18000000.0
2005-11-17 08:33:00,1.71744,1.71752,1.71744,1.71751,31900000.0
2005-11-17 08:34:00,1.71763,1.71788,1.71763,1.71782,73699999.0
2005-11-17 08:35:00,1.71782,1.71797,1.71781,1.71794,73499999.0
2005-11-17 08:36:00,1.71779,1.71779,1.71779,1.71779,8100000.0
2005-11-17 08:37:00,1.71757,1.7176,1.71757,1.7176,47500002.0
2005-11-17 08:38:00,1.71762,1.71778,1.71754,1.71754,70900001.0
2005-11-17 08:39:00,1.71755,1.71755,1.7175,1.7175,58100000.0
2005-11-17 08:40:00,1.71748,1.71755,1.71745,1.7175,57700000.0
2005-11-17 08:41:00,1.71755,1.71755,1.71745,1.7175,145899998.0
2005-11-17 08:42:00,1.71757,1.71764,1.71753,1.71764,94500002.0
2005-11-17 08:43:00,1.71762,1.71762,1.71746,1.71746,70800000.0
2005-11-17 08:44:00,1.71746,1.71746,1.71741,1.71741,22300000.0
2005-11-17 08:45:00,1.71748,1.71748,1.71735,1.7174,52900002.0
2005-11-17 08:46:00,1.7174,1.71753,1.7174,1.71753,27300000.0
2005-11-17 08:47:00,1.71753,1.71753,1.7174,1.7174,41200000.0
2005-11-17 08:48:00,1.71748,1.71765,1.71742,1.71742,40800000.0
2005-11-17 08:49:00,1.71743,1.71743,1.71733,1.71733,20400000.0
2005-11-17 08:50:00,1.71731,1.71748,1.71731,1.71748,101400001.0
2005-11-17 08:51:00,1.7175,1.71755,1.7175,1.71755,16200000.0
2005-11-17 08:52:00,1.7175,1.71758,1.7175,1.71755,36700000.0
2005-11-17 08:53:00,1.71752,1.71755,1.7175,1.7175,48700001.0
2005-11-17 08:54:00,1.71745,1.71745,1.71727,1.71735,40400000.0
2005-11-17 08:55:00,1.7173,1.7174,1.71723,1.7174,23800000.0
2005-11-17 08:56:00,1.71748,1.71748,1.71741,1.71743,38399999.0
2005-11-17 08:57:00,1.71744,1.71744,1.71731,1.71731,29500000.0
2005-11-17 08:58:00,1.71721,1.71737,1.71721,1.71737,62000000.0
2005-11-17 08:59:00,1.71733,1.71733,1.71704,1.71707,20300000.0
2005-11-17 09:00:00,1.71716,1.71727,1.71716,1.71723,75300001.0
2005-11-17 09:01:00,1.71726,1.71726,1.71713,1.71717,46400000.0
2005-11-17 09:02:00,1.71716,1.71717,1.717,1.717,63199998.0
2005-11-17 09:03:00,1.71705,1.71718,1.71705,1.71715,73800000.0
2005-11-17 09:04:00,1.7171,1.71722,1.71705,1.71705,87100000.0
2005-11-17 09:05:00,1.71716,1.71722,1.71711,1.71715,28600000.0
2005-11-17 09:06:00,1.71717,1.71721,1.71714,1.71721,10100000.0
2005-11-17 09:07:00,1.71718,1.71752,1.71717,1.71742,99400000.0
2005-11-17 09:08:00,1.71748,1.71774,1.71748,1.71774,91100001.0
2005-11-17 09:09:00,1.71793,1.71804,1.71785,1.71795,64700000.0
2005-11-17 09:10:00,1.71796,1.7181,1.71792,1.7181,18700000.0
2005-11-17 09:11:00,1.71826,1.71831,1.71826,1.71831,24300000.0
2005-11-17 09:12:00,1.71857,1.71884,1.71857,1.71877,54500000.0
2005-11-17 09:13:00,1.71868,1.71896,1.71866,1.71891,96099999.0
2005-11-17 09:14:00,1.71857,1.71857,1.71767,1.71795,94000001.0
2005-11-17 09:15:00,1.71774,1.71778,1.71763,1.71775,35500000.0
2005-11-17 09:16:00,1.71764,1.71769,1.71764,1.71765,68500000.0
2005-11-17 09:17:00,1.71774,1.71805,1.71774,1.71805,33100000.0
2005-11-17 09:18:00,1.71806,1.71819,1.71799,1.71819,31900000.0
2005-11-17 09:19:00,1.71813,1.71835,1.7181,1.71813,61399999.0
2005-11-17 09:20:00,1.71815,1.71825,1.71804,1.71804,83499999.0
2005-11-17 09:21:00,1.71805,1.71831,1.71805,1.71831,38200000.0
2005-11-17 09:22:00,1.71828,1.71828,1.71803,1.71803,57300000.0
2005-11-17 09:23:00,1.718,1.718,1.71767,1.7177,80200001.0
2005-11-17 09:24:00,1.71761,1.71761,1.71742,1.71742,31900000.0
2005-11-17 09:25:00,1.71727,1.71732,1.71695,1.71695,69800000.0
2005-11-17 09:26:00,1.717,1.71717,1.717,1.71717,42400001.0
2005-11-17 09:27:00,1.7172,1.71725,1.71697,1.71721,78099999.0
2005-11-17 09:28:00,1.71725,1.71729,1.71701,1.71701,68100001.0
2005-11-17 09:29:00,1.71705,1.71705,1.71686,1.71688,50999999.0
2005-11-17 09:30:00,1.71658,1.7167,1.71639,1.71658,61900000.0
2005-11-17 09:31:00,1.71638,1.71652,1.7163,1.71639,74699999.0
2005-11-17 09:32:00,1.71617,1.7164,1.71606,1.71636,101800000.0
2005-11-17 09:33:00,1.71626,1.71629,1.71612,1.71618,30900000.0
2005-11-17 09:34:00,1.71613,1.71617,1.71608,1.71617,83399999.0
2005-11-17 09:35:00,1.71618,1.71636,1.71618,1.71636,52599999.0
2005-11-17 09:36:00,1.7163,1.71654,1.71613,1.71613,75700000.0
2005-11-17 09:37:00,1.71603,1.71612,1.71557,1.71557,41599999.0
2005-11-17 09:38:00,1.71543,1.71568,1.71533,1.71566,48200000.0
2005-11-17 09:39:00,1.71564,1.71647,1.71564,1.71641,40300001.0
2005-11-17 09:40:00,1.71631,1.7164,1.71609,1.7164,52200000.0
2005-11-17 09:41:00,1.71638,1.71638,1.71609,1.71636,30500000.0
2005-11-17 09:42:00,1.71643,1.71667,1.71641,1.71655,58000001.0
2005-11-17 09:43:00,1.71673,1.7171,1.71673,1.7171,6800000.0
2005-11-17 09:44:00,1.71732,1.71732,1.71696,1.71707,114800002.0
2005-11-17 09:45:00,1.71725,1.7176,1.71725,1.71746,64900000.0
2005-11-17 09:46:00,1.71755,1.71755,1.71731,1.71737,37700000.0
2005-11-17 09:47:00,1.71735,1.71743,1.71731,1.71732,17700000.0
2005-11-17 09:48:00,1.71747,1.71772,1.71747,1.71755,56000000.0
2005-11-17 09:49:00,1.71762,1.71791,1.71762,1.7178,138700000.0
2005-11-17 09:50:00,1.71783,1.71796,1.71775,1.71796,63500001.0
2005-11-17 09:51:00,1.71817,1.71838,1.71817,1.71832,83799998.0
2005-11-17 09:52:00,1.71821,1.71821,1.7179,1.71793,39600000.0
2005-11-17 09:53:00,1.71769,1.71769,1.71764,1.71764,13900000.0
2005-11-17 09:54:00,1.71739,1.71739,1.71714,1.71733,76100002.0
2005-11-17 09:55:00,1.7174,1.71752,1.71734,1.7174,41200000.0
2005-11-17 09:56:00,1.71743,1.71785,1.71734,1.71785,61400001.0
2005-11-17 09:57:00,1.7178,1.7178,1.71769,1.71775,26100000.0
2005-11-17 09:58:00,1.7177,1.71785,1.7176,1.71778,71700000.0
2005-11-17 09:59:00,1.7177,1.71786,1.71769,1.7178,61000000.0
2005-11-17 10:00:00,1.71758,1.71758,1.71722,1.71722,46200001.0
2005-11-17 10:01:00,1.71725,1.71725,1.71694,1.71705,66900000.0
2005-11-17 10:02:00,1.71705,1.71705,1.71685,1.71685,41199999.0
2005-11-17 10:03:00,1.71687,1.71689,1.71672,1.71672,61900000.0
2005-11-17 10:04:00,1.71673,1.71679,1.7166,1.71667,59199999.0
2005-11-17 10:05:00,1.71675,1.71686,1.71675,1.71686,60699998.0
2005-11-17 10:06:00,1.71679,1.71679,1.7164,1.7164,36299999.0
2005-11-17 10:07:00,1.71638,1.71638,1.71617,1.71617,22300000.0
2005-11-17 10:08:00,1.71595,1.71612,1.71588,1.71612,33900000.0
2005-11-17 10:09:00,1.71626,1.7163,1.71626,1.7163,51100000.0
2005-11-17 10:10:00,1.71635,1.71682,1.71635,1.71682,120399998.0
2005-11-17 10:11:00,1.71697,1.71718,1.71697,1.71718,31800000.0
2005-11-17 10:12:00,1.71714,1.71728,1.71714,1.71718,84399999.0
2005-11-17 10:13:00,1.71695,1.71695,1.7167,1.7167,20800001.0
2005-11-17 10:14:00,1.71642,1.71653,1.71638,1.71653,101100002.0
2005-11-17 10:15:00,1.7166,1.71687,1.71659,1.71681,78200000.0
2005-11-17 10:16:00,1.71682,1.71713,1.71682,1.71713,23400000.0
2005-11-17 10:17:00,1.71713,1.71728,1.71704,1.71716,49499999.0
2005-11-17 10:18:00,1.71732,1.71753,1.71732,1.71747,59400001.0
2005-11-17 10:19:00,1.71753,1.71763,1.71743,1.71743,43400000.0
2005-11-17 10:20:00,1.71725,1.71765,1.71725,1.7176,34600000.0
2005-11-17 10:21:00,1.71757,1.71757,1.71729,1.7173,106500002.0
2005-11-17 10:22:00,1.71727,1.71728,1.71695,1.71695,50300000.0
2005-11-17 10:23:00,1.7169,1.71694,1.71682,1.7169,58700000.0
2005-11-17 10:24:00,1.71675,1.71675,1.71639,1.71639,62199999.0
2005-11-17 10:25:00,1.7164,1.71668,1.7164,1.71665,108250000.0
2005-11-17 10:26:00,1.71677,1.71705,1.71677,1.71705,43200000.0
2005-11-17 10:27:00,1.71712,1.71723,1.71701,1.71717,48200000.0
2005-11-17 10:28:00,1.71725,1.71737,1.71725,1.71737,40099999.0
2005-11-17 10:29:00,1.71734,1.71758,1.71734,1.71752,37500000.0
2005-11-17 10:30:00,1.71753,1.71758,1.71742,1.71758,52400001.0
2005-11-17 10:31:00,1.71757,1.71758,1.71741,1.71741,45900000.0
2005-11-17 10:32:00,1.71758,1.71822,1.71758,1.71815,17000000.0
2005-11-17 10:33:00,1.71834,1.71846,1.71834,1.71846,6500000.0
2005-11-17 10:34:00,1.71867,1.71875,1.71855,1.71866,70500000.0
2005-11-17 10:35:00,1.71858,1.71858,1.71839,1.71839,53700000.0
2005-11-17 10:36:00,1.71822,1.71822,1.71808,1.71808,9700000.0
2005-11-17 10:37:00,1.71787,1.71787,1.71766,1.71769,95799998.0
2005-11-17 10:38:00,1.71762,1.71779,1.71759,1.71779,50400000.0
2005-11-17 10:39:00,1.71782,1.71789,1.71769,1.71774,80800000.0
2005-11-17 10:40:00,1.71781,1.71783,1.71766,1.71773,59300001.0
2005-11-17 10:41:00,1.71759,1.7177,1.71756,1.7177,65699999.0
2005-11-17 10:42:00,1.71783,1.71796,1.71776,1.71792,59600001.0
2005-11-17 10:43:00,1.718,1.7184,1.718,1.7184,125100002.0
2005-11-17 10:44:00,1.71842,1.71858,1.71838,1.71852,89200000.0
2005-11-17 10:45:00,1.71852,1.71852,1.71828,1.71835,97100001.0
2005-11-17 10:46:00,1.71825,1.71835,1.71825,1.7183,78400000.0
2005-11-17 10:47:00,1.71833,1.71853,1.71833,1.71853,61300001.0
2005-11-17 10:48:00,1.71864,1.71881,1.71864,1.71881,16700000.0
2005-11-17 10:49:00,1.7189,1.71897,1.71878,1.71879,68400000.0
2005-11-17 10:50:00,1.71863,1.71898,1.71856,1.71898,72400000.0
2005-11-17 10:51:00,1.71916,1.71945,1.71906,1.71945,65299999.0
2005-11-17 10:52:00,1.71972,1.71976,1.71945,1.71945,81999997.0
2005-11-17 10:53:00,1.71934,1.71934,1.71896,1.719,45700000.0
2005-11-17 10:54:00,1.71907,1.71909,1.71898,1.71903,83200000.0
2005-11-17 10:55:00,1.719,1.719,1.71864,1.71864,73800000.0
2005-11-17 10:56:00,1.71863,1.71864,1.71835,1.71849,111300000.0
2005-11-17 10:57:00,1.71841,1.71841,1.71806,1.7181,37800001.0
2005-11-17 10:58:00,1.71808,1.71833,1.71795,1.71833,72000000.0
2005-11-17 10:59:00,1.71847,1.71862,1.71842,1.71862,74900000.0
2005-11-17 11:00:00,1.71863,1.71886,1.71854,1.71886,59500001.0
2005-11-17 11:01:00,1.71888,1.71892,1.71882,1.71888,88599997.0
2005-11-17 11:02:00,1.71891,1.71907,1.71891,1.71897,45500000.0
2005-11-17 11:03:00,1.71897,1.71945,1.71891,1.71945,47600000.0
2005-11-17 11:04:00,1.71944,1.71968,1.71944,1.71955,48300001.0
2005-11-17 11:05:00,1.71955,1.71971,1.71949,1.7195,96200000.0
2005-11-17 11:06:00,1.71962,1.72,1.71955,1.71955,57100001.0
2005-11-17 11:07:00,1.71952,1.71978,1.71952,1.71966,119100001.0
2005-11-17 11:08:00,1.7197,1.71975,1.71967,1.71975,60800000.0
2005-11-17 11:09:00,1.71968,1.71968,1.71948,1.71949,58800000.0
2005-11-17 11:10:00,1.7195,1.7195,1.71944,1.71948,32100000.0
2005-11-17 11:11:00,1.71938,1.71938,1.71916,1.7192,93600001.0
2005-11-17 11:12:00,1.7191,1.7191,1.71886,1.71886,52899999.0
2005-11-17 11:13:00,1.71894,1.71907,1.71885,1.7189,40399999.0
2005-11-17 11:14:00,1.71873,1.71881,1.71861,1.71881,24600000.0
2005-11-17 11:15:00,1.71905,1.71956,1.71905,1.71956,28700000.0
2005-11-17 11:16:00,1.71973,1.72095,1.71969,1.72095,94999999.0
2005-11-17 11:17:00,1.72088,1.72144,1.72083,1.72131,98500002.0
2005-11-17 11:18:00,1.72111,1.72125,1.72077,1.72077,81400000.0
2005-11-17 11:19:00,1.72028,1.72028,1.71992,1.71992,74000000.0
2005-11-17 11:20:00,1.71993,1.71993,1.71992,1.71992,19400000.0
2005-11-17 11:21:00,1.7202,1.72045,1.7202,1.72037,21900000.0
2005-11-17 11:22:00,1.72037,1.72045,1.72031,1.72031,103900000.0
2005-11-17 11:23:00,1.7204,1.72066,1.7204,1.72061,40100000.0
2005-11-17 11:24:00,1.72062,1.72062,1.72051,1.72059,61600001.0
2005-11-17 11:25:00,1.72042,1.72048,1.7204,1.72043,67299998.0
2005-11-17 11:26:00,1.72043,1.72064,1.72041,1.7206,57900000.0
2005-11-17 11:27:00,1.72065,1.72111,1.72059,1.721,44500000.0
2005-11-17 11:28:00,1.72102,1.72125,1.72095,1.72125,34600000.0
2005-11-17 11:29:00,1.72123,1.72123,1.72072,1.72102,54500000.0
2005-11-17 11:30:00,1.72085,1.72091,1.72065,1.72091,123100000.0
2005-11-17 11:31:00,1.72095,1.72132,1.72095,1.72105,86100000.0
2005-11-17 11:32:00,1.72098,1.721,1.72049,1.72049,85500000.0
2005-11-17 11:33:00,1.72032,1.72032,1.71979,1.71979,54500000.0
2005-11-17 11:34:00,1.7196,1.71972,1.71947,1.71959,80500000.0
2005-11-17 11:35:00,1.71943,1.71945,1.71919,1.71945,104700002.0
2005-11-17 11:36:00,1.71936,1.71953,1.71931,1.71953,112100000.0
2005-11-17 11:37:00,1.71951,1.71951,1.71923,1.71923,73700000.0
2005-11-17 11:38:00,1.71923,1.71935,1.71916,1.71935,45800000.0
2005-11-17 11:39:00,1.7196,1.7201,1.7196,1.7201,24900000.0
2005-11-17 11:40:00,1.72014,1.72047,1.72014,1.72038,41900000.0
2005-11-17 11:41:00,1.7205,1.7205,1.72041,1.72046,40399999.0
2005-11-17 11:42:00,1.72052,1.72077,1.72052,1.72063,135300000.0
2005-11-17 11:43:00,1.72069,1.72162,1.72069,1.72162,66600001.0
2005-11-17 11:44:00,1.72176,1.72176,1.72149,1.7215,46600000.0
2005-11-17 11:45:00,1.72143,1.72143,1.7213,1.7213,69299998.0
2005-11-17 11:46:00,1.72133,1.72143,1.72115,1.72143,139900000.0
2005-11-17 11:47:00,1.72153,1.72174,1.72146,1.7216,111199999.0
2005-11-17 11:48:00,1.72164,1.72182,1.72164,1.72169,109600001.0
2005-11-17 11:49:00,1.72165,1.72173,1.72138,1.72138,62799998.0
2005-11-17 11:50:00,1.72125,1.72131,1.72119,1.72125,102900001.0
2005-11-17 11:51:00,1.72128,1.72128,1.72077,1.72077,36200000.0
2005-11-17 11:52:00,1.72063,1.72081,1.72063,1.72081,55799999.0
2005-11-17 11:53:00,1.72078,1.72078,1.7205,1.7205,111500003.0
2005-11-17 11:54:00,1.72026,1.72026,1.71969,1.71975,122000000.0
2005-11-17 11:55:00,1.71953,1.71953,1.71897,1.71898,33200000.0
2005-11-17 11:56:00,1.71905,1.71908,1.71888,1.71892,61699999.0
2005-11-17 11:57:00,1.71906,1.71932,1.71906,1.71924,100700001.0
2005-11-17 11:58:00,1.71921,1.71926,1.71905,1.71905,63599999.0
2005-11-17 11:59:00,1.71915,1.71948,1.71915,1.71929,143099998.0
2005-11-17 12:00:00,1.71922,1.71922,1.71871,1.71879,94399999.0
2005-11-17 12:01:00,1.71879,1.71905,1.71879,1.71893,87300001.0
2005-11-17 12:02:00,1.71893,1.71913,1.71893,1.71913,39699999.0
2005-11-17 12:03:00,1.71932,1.71948,1.71932,1.71941,85800001.0
2005-11-17 12:04:00,1.71938,1.71938,1.71925,1.71925,85000000.0
2005-11-17 12:05:00,1.71927,1.71927,1.71904,1.71922,19600000.0
2005-11-17 12:06:00,1.71918,1.71923,1.71913,1.71921,76400000.0
2005-11-17 12:07:00,1.7193,1.71934,1.71894,1.71894,66500000.0
2005-11-17 12:08:00,1.71871,1.71871,1.71844,1.71844,42900001.0
2005-11-17 12:09:00,1.71823,1.71823,1.71795,1.71795,74699999.0
2005-11-17 12:10:00,1.71788,1.71788,1.71767,1.71781,43100000.0
2005-11-17 12:11:00,1.71784,1.71812,1.71784,1.71809,60700000.0
2005-11-17 12:12:00,1.71815,1.71823,1.71788,1.71788,19300000.0
2005-11-17 12:13:00,1.7176,1.7176,1.7171,1.71715,43800000.0
2005-11-17 12:14:00,1.71713,1.71719,1.71707,1.71717,81700000.0
2005-11-17 12:15:00,1.71703,1.71711,1.71689,1.71711,36099999.0
2005-11-17 12:16:00,1.71711,1.7172,1.71707,1.7172,26800000.0
2005-11-17 12:17:00,1.71739,1.71764,1.71737,1.71764,75300000.0
2005-11-17 12:18:00,1.71775,1.71789,1.71775,1.71781,36700000.0
2005-11-17 12:19:00,1.71781,1.71781,1.71759,1.71763,53800001.0
2005-11-17 12:20:00,1.71779,1.71802,1.71778,1.71802,52100000.0
2005-11-17 12:21:00,1.718,1.71828,1.718,1.71819,80199998.0
2005-11-17 12:22:00,1.71819,1.71832,1.71819,1.71827,84599999.0
2005-11-17 12:23:00,1.71827,1.7184,1.71827,1.71837,39900000.0
2005-11-17 12:24:00,1.71842,1.71873,1.71842,1.71873,77400000.0
2005-11-17 12:25:00,1.71885,1.71898,1.71885,1.71888,84300000.0
2005-11-17 12:26:00,1.71899,1.71903,1.71892,1.71892,30499999.0
2005-11-17 12:27:00,1.71878,1.71878,1.71852,1.71852,66500000.0
2005-11-17 12:28:00,1.71857,1.71858,1.71844,1.71858,117200000.0
2005-11-17 12:29:00,1.71857,1.71857,1.71806,1.71806,46900000.0
2005-11-17 12:30:00,1.71793,1.71795,1.71764,1.71765,111999998.0
2005-11-17 12:31:00,1.7176,1.71789,1.71757,1.71789,95600000.0
2005-11-17 12:32:00,1.71797,1.71803,1.71793,1.71799,67699998.0
2005-11-17 12:33:00,1.71803,1.7182,1.71793,1.7182,42099999.0
2005-11-17 12:34:00,1.71825,1.71825,1.71815,1.71815,12600000.0
2005-11-17 12:35:00,1.71827,1.71847,1.71827,1.71845,55000001.0
2005-11-17 12:36:00,1.71847,1.71847,1.71813,1.71823,50100001.0
2005-11-17 12:37:00,1.71802,1.71802,1.7176,1.7176,23900000.0
2005-11-17 12:38:00,1.7175,1.71773,1.7175,1.71768,44200001.0
2005-11-17 12:39:00,1.71753,1.718,1.71753,1.71795,27000000.0
2005-11-17 12:40:00,1.71802,1.71803,1.71789,1.71802,44900001.0
2005-11-17 12:41:00,1.7179,1.7179,1.71769,1.71769,45100000.0
2005-11-17 12:42:00,1.71759,1.71773,1.71759,1.71768,99900002.0
2005-11-17 12:43:00,1.71771,1.71778,1.71769,1.7177,94600000.0
2005-11-17 12:44:00,1.71762,1.71769,1.71761,1.71766,58799999.0
2005-11-17 12:45:00,1.71773,1.71777,1.7176,1.71775,66999999.0
2005-11-17 12:46:00,1.71777,1.71777,1.71768,1.71769,46299998.0
2005-11-17 12:47:00,1.71765,1.71772,1.71758,1.7177,38850000.0
2005-11-17 12:48:00,1.71767,1.71769,1.71766,1.71768,44500000.0
2005-11-17 12:49:00,1.71772,1.7178,1.71765,1.7177,98400000.0
2005-11-17 12:50:00,1.71777,1.71795,1.71775,1.71795,58400001.0
2005-11-17 12:51:00,1.71785,1.71794,1.71779,1.71794,64000000.0
2005-11-17 12:52:00,1.71788,1.71795,1.71788,1.7179,109700000.0
2005-11-17 12:53:00,1.7179,1.71798,1.71785,1.7179,39000000.0
2005-11-17 12:54:00,1.71793,1.71825,1.71793,1.71825,62500000.0
2005-11-17 12:55:00,1.71832,1.71843,1.71826,1.71835,64999998.0
2005-11-17 12:56:00,1.7184,1.71858,1.7184,1.71845,43800000.0
2005-11-17 12:57:00,1.71831,1.71831,1.7178,1.71803,40746994.0
2005-11-17 12:58:00,1.71807,1.71807,1.71781,1.71795,116399999.0
2005-11-17 12:59:00,1.71765,1.718,1.71765,1.71789,82000000.0
2005-11-17 13:00:00,1.71783,1.71788,1.71751,1.71752,133199998.0
2005-11-17 13:01:00,1.71737,1.71745,1.71737,1.71738,42000000.0
2005-11-17 13:02:00,1.71732,1.71749,1.71732,1.71737,57200000.0
2005-11-17 13:03:00,1.71744,1.71753,1.71744,1.71751,100199999.0
2005-11-17 13:04:00,1.71748,1.71758,1.71744,1.71758,67100000.0
2005-11-17 13:05:00,1.71763,1.71789,1.71763,1.71784,60200001.0
2005-11-17 13:06:00,1.71792,1.71792,1.71759,1.71759,38800000.0
2005-11-17 13:07:00,1.71761,1.71761,1.71751,1.71758,99400000.0
2005-11-17 13:08:00,1.71766,1.71776,1.71763,1.71776,66399998.0
2005-11-17 13:09:00,1.7178,1.71807,1.7178,1.71805,73000001.0
2005-11-17 13:10:00,1.71798,1.71799,1.71792,1.71792,45200000.0
2005-11-17 13:11:00,1.71793,1.718,1.71789,1.7179,75799999.0
2005-11-17 13:12:00,1.7178,1.7178,1.71762,1.71774,32500000.0
2005-11-17 13:13:00,1.71758,1.71781,1.71758,1.71781,48000000.0
2005-11-17 13:14:00,1.7179,1.71795,1.71785,1.71793,60699999.0
2005-11-17 13:15:00,1.71797,1.71804,1.71794,1.718,42900001.0
2005-11-17 13:16:00,1.71802,1.71807,1.71802,1.71802,51900001.0
2005-11-17 13:17:00,1.71805,1.71805,1.71795,1.71802,47050000.0
2005-11-17 13:18:00,1.71812,1.71833,1.71812,1.71818,46099999.0
2005-11-17 13:19:00,1.7183,1.71834,1.71827,1.71829,70100000.0
2005-11-17 13:20:00,1.71823,1.71823,1.71813,1.71818,50700000.0
2005-11-17 13:21:00,1.71822,1.71822,1.71813,1.71815,27600000.0
2005-11-17 13:22:00,1.7182,1.71825,1.71815,1.71815,41900000.0
2005-11-17 13:23:00,1.71822,1.71832,1.71822,1.71831,67299998.0
2005-11-17 13:24:00,1.71825,1.71841,1.71825,1.71836,90800000.0
2005-11-17 13:25:00,1.7184,1.71881,1.71837,1.71881,75500000.0
2005-11-17 13:26:00,1.7189,1.7189,1.71867,1.71873,119549999.0
2005-11-17 13:27:00,1.7188,1.71893,1.71877,1.71893,90700001.0
2005-11-17 13:28:00,1.7189,1.71895,1.71888,1.71888,40600000.0
2005-11-17 13:29:00,1.71887,1.71889,1.71878,1.71881,98400001.0
2005-11-17 13:30:00,1.71878,1.71895,1.71878,1.7189,79600000.0
2005-11-17 13:31:00,1.71897,1.71901,1.71882,1.71883,61600000.0
2005-11-17 13:32:00,1.7188,1.7188,1.7187,1.7187,18500000.0
2005-11-17 13:33:00,1.71875,1.71875,1.7187,1.7187,12500000.0
2005-11-17 13:34:00,1.71866,1.71873,1.71855,1.71855,96899999.0
2005-11-17 13:35:00,1.71852,1.71861,1.71834,1.71834,73799999.0
2005-11-17 13:36:00,1.7183,1.71833,1.71824,1.71825,56200000.0
2005-11-17 13:37:00,1.71827,1.71833,1.71822,1.71822,66800000.0
2005-11-17 13:38:00,1.7183,1.71833,1.71822,1.71828,94099999.0
2005-11-17 13:39:00,1.7182,1.7182,1.71797,1.718,93999997.0
2005-11-17 13:40:00,1.71815,1.71851,1.71815,1.7185,172899997.0
2005-11-17 13:41:00,1.7186,1.71873,1.71855,1.71855,56600000.0
2005-11-17 13:42:00,1.71855,1.71867,1.71855,1.71865,61699999.0
2005-11-17 13:43:00,1.71876,1.71911,1.71876,1.71893,90999999.0
2005-11-17 13:44:00,1.71888,1.71898,1.71882,1.71896,128699997.0
2005-11-17 13:45:00,1.71885,1.71899,1.71882,1.71895,59000000.0
2005-11-17 13:46:00,1.71888,1.71898,1.71885,1.71896,93899999.0
2005-11-17 13:47:00,1.71885,1.71885,1.71857,1.71857,94799999.0
2005-11-17 13:48:00,1.71862,1.7188,1.71862,1.71876,143099999.0
2005-11-17 13:49:00,1.71877,1.71882,1.71865,1.71877,102499999.0
2005-11-17 13:50:00,1.71883,1.71892,1.71883,1.71892,47599999.0
2005-11-17 13:51:00,1.71883,1.71883,1.71868,1.7187,23800000.0
2005-11-17 13:52:00,1.71877,1.71885,1.71872,1.7188,95800000.0
2005-11-17 13:53:00,1.71875,1.71885,1.71875,1.71885,33000000.0
2005-11-17 13:54:00,1.71882,1.71888,1.71882,1.71888,56899999.0
2005-11-17 13:55:00,1.71875,1.71875,1.7185,1.7185,42499998.0
2005-11-17 13:56:00,1.7185,1.71855,1.71845,1.7185,72399999.0
2005-11-17 13:57:00,1.7186,1.7187,1.7186,1.71862,49900001.0
2005-11-17 13:58:00,1.71858,1.71862,1.71854,1.71854,28100000.0
2005-11-17 13:59:00,1.71865,1.71877,1.71845,1.71845,30900000.0
2005-11-17 14:00:00,1.71843,1.71854,1.7184,1.7184,37500000.0
2005-11-17 14:01:00,1.71847,1.71847,1.71838,1.71839,47900001.0
2005-11-17 14:02:00,1.71838,1.71838,1.71834,1.71838,43300000.0
2005-11-17 14:03:00,1.71853,1.71858,1.71852,1.71852,14100000.0
2005-11-17 14:04:00,1.71857,1.71881,1.71857,1.71876,74099999.0
2005-11-17 14:05:00,1.71872,1.71881,1.71872,1.71877,20600000.0
2005-11-17 14:06:00,1.71868,1.71869,1.71863,1.71863,49569999.0
2005-11-17 14:07:00,1.71858,1.71862,1.71855,1.71859,42500000.0
2005-11-17 14:08:00,1.71863,1.71873,1.71853,1.71873,92700001.0
2005-11-17 14:09:00,1.71892,1.71896,1.71882,1.7189,112300000.0
2005-11-17 14:10:00,1.71888,1.71888,1.71863,1.71888,50999999.0
2005-11-17 14:11:00,1.71889,1.71918,1.71889,1.71915,70100000.0
2005-11-17 14:12:00,1.71922,1.71945,1.71922,1.71931,43800000.0
2005-11-17 14:13:00,1.7193,1.7193,1.71902,1.71904,87100001.0
2005-11-17 14:14:00,1.719,1.71904,1.71893,1.71895,32550000.0
2005-11-17 14:15:00,1.71894,1.71913,1.71894,1.71913,51300000.0
2005-11-17 14:16:00,1.71922,1.71948,1.71922,1.71948,26400000.0
2005-11-17 14:17:00,1.71958,1.7196,1.71945,1.71951,69099999.0
2005-11-17 14:18:00,1.71958,1.71976,1.7195,1.7195,97399999.0
2005-11-17 14:19:00,1.71952,1.71956,1.71943,1.71943,68700000.0
2005-11-17 14:20:00,1.71928,1.71929,1.71916,1.71925,26100000.0
2005-11-17 14:21:00,1.71917,1.71942,1.71917,1.71942,49100001.0
2005-11-17 14:22:00,1.71964,1.72002,1.71964,1.71993,65400000.0
2005-11-17 14:23:00,1.7199,1.7199,1.71955,1.71955,27100001.0
2005-11-17 14:24:00,1.71932,1.71932,1.71913,1.71923,59100000.0
2005-11-17 14:25:00,1.71928,1.71933,1.7192,1.7192,87300001.0
2005-11-17 14:26:00,1.71927,1.71933,1.71922,1.7193,28746994.0
2005-11-17 14:27:00,1.71933,1.71933,1.71924,1.71932,34000000.0
2005-11-17 14:28:00,1.71923,1.71933,1.71922,1.71931,77800002.0
2005-11-17 14:29:00,1.71929,1.71929,1.71914,1.71916,54699999.0
2005-11-17 14:30:00,1.71907,1.71907,1.71866,1.71868,52600000.0
2005-11-17 14:31:00,1.7187,1.71885,1.7187,1.71877,58300001.0
2005-11-17 14:32:00,1.7188,1.71904,1.7188,1.71904,15400000.0
2005-11-17 14:33:00,1.71908,1.71942,1.71908,1.71938,53700000.0
2005-11-17 14:34:00,1.71932,1.7195,1.71927,1.7195,58299999.0
2005-11-17 14:35:00,1.71952,1.71959,1.71935,1.71946,106100002.0
2005-11-17 14:36:00,1.71948,1.71948,1.71923,1.71924,53770000.0
2005-11-17 14:37:00,1.71931,1.7195,1.7193,1.71947,134499999.0
2005-11-17 14:38:00,1.71945,1.71951,1.71944,1.71944,20700000.0
2005-11-17 14:39:00,1.71943,1.71948,1.71932,1.71945,28800000.0
2005-11-17 14:40:00,1.71975,1.72008,1.71972,1.72008,111499996.0
2005-11-17 14:41:00,1.72015,1.72027,1.7201,1.7202,138000000.0
2005-11-17 14:42:00,1.72018,1.72059,1.72017,1.72032,63400000.0
2005-11-17 14:43:00,1.72019,1.72026,1.71992,1.72,75899999.0
2005-11-17 14:44:00,1.72007,1.72007,1.71985,1.71985,94399999.0
2005-11-17 14:45:00,1.71991,1.71999,1.71986,1.71986,77500001.0
2005-11-17 14:46:00,1.7199,1.72017,1.7199,1.72016,24800000.0
2005-11-17 14:47:00,1.71996,1.71996,1.71951,1.71958,66400000.0
2005-11-17 14:48:00,1.71965,1.71974,1.71952,1.71952,46200000.0
2005-11-17 14:49:00,1.71951,1.71956,1.7193,1.71945,50700001.0
2005-11-17 14:50:00,1.7195,1.7195,1.71914,1.7192,78200001.0
2005-11-17 14:51:00,1.71921,1.7196,1.71916,1.7196,78100000.0
2005-11-17 14:52:00,1.71962,1.71978,1.7195,1.71978,81400000.0
2005-11-17 14:53:00,1.71989,1.72011,1.71989,1.72011,45000001.0
2005-11-17 14:54:00,1.72013,1.72013,1.72002,1.72008,82299999.0
2005-11-17 14:55:00,1.7201,1.72018,1.7201,1.72018,91999999.0
2005-11-17 14:56:00,1.72013,1.72013,1.72,1.72007,49600000.0
2005-11-17 14:57:00,1.72007,1.72018,1.7199,1.7199,89300001.0
2005-11-17 14:58:00,1.71983,1.71983,1.71966,1.71982,57600001.0
2005-11-17 14:59:00,1.71974,1.71974,1.71936,1.71936,64100001.0
2005-11-17 15:00:00,1.71931,1.71941,1.71931,1.71937,68800001.0
2005-11-17 15:01:00,1.71911,1.71911,1.71874,1.7188,57399999.0
2005-11-17 15:02:00,1.71893,1.71914,1.71893,1.71897,56000000.0
2005-11-17 15:03:00,1.71896,1.71896,1.71886,1.71896,67200000.0
2005-11-17 15:04:00,1.71893,1.719,1.71886,1.71897,71700000.0
2005-11-17 15:05:00,1.71884,1.71896,1.71884,1.71896,63499999.0
2005-11-17 15:06:00,1.71884,1.71893,1.71882,1.71893,81999998.0
2005-11-17 15:07:00,1.71888,1.7191,1.71881,1.7191,72700000.0
2005-11-17 15:08:00,1.7193,1.71961,1.7193,1.71953,22700000.0
2005-11-17 15:09:00,1.7196,1.71968,1.71958,1.71966,98300002.0
2005-11-17 15:10:00,1.71967,1.71973,1.71967,1.71973,14200000.0
2005-11-17 15:11:00,1.71974,1.71974,1.71947,1.71947,82500000.0
2005-11-17 15:12:00,1.71945,1.7195,1.71945,1.7195,9000000.0
2005-11-17 15:13:00,1.71953,1.7196,1.71939,1.7196,52000000.0
2005-11-17 15:14:00,1.7197,1.72025,1.7197,1.72025,30800000.0
2005-11-17 15:15:00,1.72025,1.72025,1.72003,1.72022,67999999.0
2005-11-17 15:16:00,1.72017,1.72017,1.71981,1.71981,66300001.0
2005-11-17 15:17:00,1.71972,1.71977,1.71948,1.71955,67500000.0
2005-11-17 15:18:00,1.71956,1.71959,1.71947,1.71953,107000001.0
2005-11-17 15:19:00,1.71947,1.71958,1.71929,1.71934,101500000.0
2005-11-17 15:20:00,1.71935,1.71945,1.71935,1.71943,96899999.0
2005-11-17 15:21:00,1.71949,1.71949,1.7192,1.7192,69900001.0
2005-11-17 15:22:00,1.71919,1.71936,1.71917,1.7193,64900001.0
2005-11-17 15:23:00,1.71938,1.71949,1.71935,1.71949,122300001.0
2005-11-17 15:24:00,1.71952,1.71952,1.71936,1.71936,53700000.0
2005-11-17 15:25:00,1.71936,1.71936,1.71924,1.71924,99700001.0
2005-11-17 15:26:00,1.71922,1.71932,1.71921,1.71921,68299999.0
2005-11-17 15:27:00,1.71932,1.71943,1.71932,1.71943,11100000.0
2005-11-17 15:28:00,1.71947,1.71947,1.71939,1.71939,31700000.0
2005-11-17 15:29:00,1.71945,1.71947,1.71903,1.71903,102999999.0
2005-11-17 15:30:00,1.71923,1.71995,1.71923,1.71975,91300001.0
2005-11-17 15:31:00,1.71962,1.71984,1.71942,1.71956,46500000.0
2005-11-17 15:32:00,1.71944,1.71988,1.71944,1.71984,102900000.0
2005-11-17 15:33:00,1.72002,1.72024,1.72002,1.72003,125399996.0
2005-11-17 15:34:00,1.71998,1.71998,1.71925,1.71925,37900000.0
2005-11-17 15:35:00,1.71951,1.71983,1.71941,1.71983,101000002.0
2005-11-17 15:36:00,1.71988,1.71988,1.7197,1.71975,31900000.0
2005-11-17 15:37:00,1.71987,1.72003,1.71987,1.71998,60100000.0
2005-11-17 15:38:00,1.71997,1.72007,1.71983,1.7199,51199999.0
2005-11-17 15:39:00,1.71994,1.71994,1.7194,1.7194,41200000.0
2005-11-17 15:40:00,1.71944,1.71954,1.71934,1.71934,35300000.0
2005-11-17 15:41:00,1.71921,1.71921,1.71893,1.71893,35500001.0
2005-11-17 15:42:00,1.71873,1.71887,1.71865,1.71879,113699999.0
2005-11-17 15:43:00,1.71882,1.71896,1.71879,1.71893,64300000.0
2005-11-17 15:44:00,1.71903,1.71928,1.71903,1.71915,47700000.0
2005-11-17 15:45:00,1.71917,1.71986,1.71917,1.71986,58400000.0
2005-11-17 15:46:00,1.71989,1.71989,1.71937,1.71937,39499999.0
2005-11-17 15:47:00,1.71922,1.71935,1.71918,1.71918,26000000.0
2005-11-17 15:48:00,1.71938,1.7196,1.71937,1.71942,111100000.0
2005-11-17 15:49:00,1.71936,1.71945,1.71936,1.71945,126700001.0
2005-11-17 15:50:00,1.71938,1.7195,1.71936,1.7195,69399999.0
2005-11-17 15:51:00,1.71962,1.71962,1.71941,1.71948,61400001.0
2005-11-17 15:52:00,1.71944,1.7197,1.71944,1.7196,59899999.0
2005-11-17 15:53:00,1.7195,1.7195,1.71931,1.7194,73300001.0
2005-11-17 15:54:00,1.71942,1.71952,1.7194,1.71941,45200000.0
2005-11-17 15:55:00,1.71947,1.71953,1.71945,1.71953,35400000.0
2005-11-17 15:56:00,1.71957,1.7196,1.71941,1.71941,34800000.0
2005-11-17 15:57:00,1.71928,1.71928,1.71862,1.71874,57600001.0
2005-11-17 15:58:00,1.71859,1.71859,1.71781,1.71781,19900000.0
2005-11-17 15:59:00,1.71767,1.71811,1.71767,1.71792,65600001.0
2005-11-17 16:00:00,1.71791,1.71791,1.7176,1.7176,46000000.0
2005-11-17 16:01:00,1.71759,1.71759,1.71725,1.71735,85600000.0
2005-11-17 16:02:00,1.71718,1.71718,1.71693,1.71699,57100000.0
2005-11-17 16:03:00,1.71697,1.71697,1.71683,1.7169,73599998.0
2005-11-17 16:04:00,1.71685,1.71695,1.71679,1.71688,134700001.0
2005-11-17 16:05:00,1.71692,1.71693,1.71692,1.71693,17800001.0
2005-11-17 16:06:00,1.71702,1.7171,1.71691,1.71701,62900001.0
2005-11-17 16:07:00,1.71712,1.71712,1.71637,1.71637,61600000.0
2005-11-17 16:08:00,1.71655,1.71674,1.71655,1.71674,58300000.0
2005-11-17 16:09:00,1.71658,1.71658,1.71652,1.71652,26900000.0
2005-11-17 16:10:00,1.7164,1.71676,1.7164,1.71668,112000001.0
2005-11-17 16:11:00,1.71675,1.71682,1.71647,1.71647,84099999.0
2005-11-17 16:12:00,1.71637,1.71654,1.71637,1.71651,53100000.0
2005-11-17 16:13:00,1.71652,1.71652,1.71621,1.71643,112900000.0
2005-11-17 16:14:00,1.7165,1.71676,1.7165,1.71667,85999998.0
2005-11-17 16:15:00,1.71658,1.71676,1.71644,1.7167,112199998.0
2005-11-17 16:16:00,1.71672,1.71713,1.71672,1.71713,40300000.0
2005-11-17 16:17:00,1.7173,1.7173,1.71706,1.71714,123600001.0
2005-11-17 16:18:00,1.71714,1.71737,1.71714,1.71732,118700002.0
2005-11-17 16:19:00,1.71718,1.71718,1.71695,1.71716,56999999.0
2005-11-17 16:20:00,1.71732,1.71733,1.71732,1.71733,39199998.0
2005-11-17 16:21:00,1.71755,1.71777,1.71731,1.71775,56100000.0
2005-11-17 16:22:00,1.71778,1.71778,1.71763,1.71771,71300000.0
2005-11-17 16:23:00,1.7176,1.71771,1.71754,1.71771,68000001.0
2005-11-17 16:24:00,1.71775,1.71788,1.71768,1.71783,77700000.0
2005-11-17 16:25:00,1.7178,1.71785,1.71776,1.71785,11300000.0
2005-11-17 16:26:00,1.71795,1.71807,1.7179,1.7179,88900000.0
2005-11-17 16:27:00,1.71778,1.71823,1.71776,1.71823,31800000.0
2005-11-17 16:28:00,1.71843,1.71864,1.71836,1.71848,129500000.0
2005-11-17 16:29:00,1.71883,1.71987,1.71883,1.71985,53600000.0
2005-11-17 16:30:00,1.71983,1.72,1.71971,1.71982,65600002.0
2005-11-17 16:31:00,1.71991,1.71997,1.71975,1.71987,99800002.0
2005-11-17 16:32:00,1.7201,1.72039,1.71989,1.71989,81600000.0
2005-11-17 16:33:00,1.7196,1.7196,1.71896,1.71897,37499999.0
2005-11-17 16:34:00,1.71905,1.71924,1.71899,1.71924,41500000.0
2005-11-17 16:35:00,1.71931,1.71945,1.71931,1.71945,60900000.0
2005-11-17 16:36:00,1.7194,1.7194,1.71918,1.71921,77500003.0
2005-11-17 16:37:00,1.71905,1.71911,1.71884,1.71886,36000000.0
2005-11-17 16:38:00,1.71867,1.71879,1.71813,1.71813,43400001.0
2005-11-17 16:39:00,1.71784,1.71792,1.71764,1.71782,102700001.0
2005-11-17 16:40:00,1.71786,1.71804,1.71786,1.71797,65500000.0
2005-11-17 16:41:00,1.71778,1.71841,1.71778,1.71841,96700000.0
2005-11-17 16:42:00,1.71834,1.7184,1.71805,1.7184,66499998.0
2005-11-17 16:43:00,1.71853,1.71867,1.71845,1.71854,66399999.0
2005-11-17 16:44:00,1.7186,1.71866,1.71849,1.71853,40100000.0
2005-11-17 16:45:00,1.71857,1.71862,1.71851,1.71852,30999999.0
2005-11-17 16:46:00,1.71845,1.71869,1.71827,1.71827,95799998.0
2005-11-17 16:47:00,1.7181,1.71811,1.71759,1.71772,85100000.0
2005-11-17 16:48:00,1.71755,1.7177,1.71741,1.71742,128100000.0
2005-11-17 16:49:00,1.7173,1.71747,1.71721,1.71747,58300001.0
2005-11-17 16:50:00,1.71765,1.71773,1.71729,1.71738,62200001.0
2005-11-17 16:51:00,1.71735,1.71758,1.7173,1.71756,81600000.0
2005-11-17 16:52:00,1.7176,1.71769,1.71748,1.7175,76400000.0
2005-11-17 16:53:00,1.71757,1.71777,1.71757,1.71767,46500000.0
2005-11-17 16:54:00,1.7179,1.71836,1.71784,1.71836,60299999.0
2005-11-17 16:55:00,1.71865,1.71865,1.71824,1.71853,68900000.0
2005-11-17 16:56:00,1.71866,1.71868,1.71836,1.71836,83599999.0
2005-11-17 16:57:00,1.71836,1.71836,1.71802,1.71815,53000000.0
2005-11-17 16:58:00,1.7182,1.71834,1.71812,1.71812,61100001.0
2005-11-17 16:59:00,1.7181,1.7181,1.71785,1.71797,54300000.0
2005-11-17 17:00:00,1.71788,1.71827,1.71787,1.71797,62600001.0
2005-11-17 17:01:00,1.71798,1.71825,1.71797,1.71807,79249999.0
2005-11-17 17:02:00,1.71815,1.71859,1.71815,1.71856,90400000.0
2005-11-17 17:03:00,1.71867,1.71887,1.71867,1.71879,78999999.0
2005-11-17 17:04:00,1.71877,1.71912,1.7187,1.71912,56300000.0
2005-11-17 17:05:00,1.71903,1.71903,1.71874,1.71874,23600000.0
2005-11-17 17:06:00,1.71875,1.71904,1.71866,1.71904,62600000.0
2005-11-17 17:07:00,1.71891,1.71896,1.71879,1.71881,44200001.0
2005-11-17 17:08:00,1.71885,1.71947,1.71885,1.71923,76100000.0
2005-11-17 17:09:00,1.7193,1.71936,1.71922,1.71922,40300000.0
2005-11-17 17:10:00,1.71919,1.71944,1.71919,1.71923,73800000.0
2005-11-17 17:11:00,1.7191,1.71963,1.7191,1.71963,119499999.0
2005-11-17 17:12:00,1.71972,1.71981,1.71946,1.7196,73200000.0
2005-11-17 17:13:00,1.7196,1.71982,1.7196,1.7198,46499999.0
2005-11-17 17:14:00,1.71985,1.72009,1.71984,1.71988,69600001.0
2005-11-17 17:15:00,1.71991,1.72015,1.71985,1.71985,66900000.0
2005-11-17 17:16:00,1.71978,1.71995,1.71973,1.71995,94200001.0
2005-11-17 17:17:00,1.71989,1.71989,1.71965,1.71965,28000000.0
2005-11-17 17:18:00,1.71982,1.72013,1.71966,1.72013,92899998.0
2005-11-17 17:19:00,1.72019,1.7202,1.71983,1.71985,64700001.0
2005-11-17 17:20:00,1.71983,1.71983,1.71971,1.71973,83800000.0
2005-11-17 17:21:00,1.71967,1.71988,1.71959,1.71988,88600003.0
2005-11-17 17:22:00,1.71981,1.72013,1.71965,1.71982,90399999.0
2005-11-17 17:23:00,1.71979,1.72002,1.71979,1.71996,71999998.0
2005-11-17 17:24:00,1.72002,1.72002,1.71993,1.71997,46100001.0
2005-11-17 17:25:00,1.72002,1.72002,1.71975,1.71975,36900000.0
2005-11-17 17:26:00,1.71968,1.71969,1.71953,1.7196,105300001.0
2005-11-17 17:27:00,1.71967,1.71967,1.71904,1.71904,14400000.0
2005-11-17 17:28:00,1.71883,1.71931,1.71879,1.71931,63500000.0
2005-11-17 17:29:00,1.71955,1.71961,1.71949,1.71961,28200000.0
2005-11-17 17:30:00,1.71957,1.71964,1.71951,1.71954,78299999.0
2005-11-17 17:31:00,1.71928,1.71928,1.71907,1.71917,59700002.0
2005-11-17 17:32:00,1.71914,1.71922,1.71903,1.71913,72100000.0
2005-11-17 17:33:00,1.71931,1.71933,1.71924,1.71924,53300000.0
2005-11-17 17:34:00,1.71928,1.71937,1.71928,1.7193,96900002.0
2005-11-17 17:35:00,1.71917,1.71932,1.71914,1.71922,63399999.0
2005-11-17 17:36:00,1.71927,1.71937,1.71919,1.71937,67800001.0
2005-11-17 17:37:00,1.71947,1.7196,1.71938,1.71947,51800001.0
2005-11-17 17:38:00,1.71951,1.71961,1.71951,1.71953,59300001.0
2005-11-17 17:39:00,1.7197,1.71987,1.7197,1.71978,38500000.0
2005-11-17 17:40:00,1.71977,1.71988,1.71973,1.71973,56800000.0
2005-11-17 17:41:00,1.71982,1.71991,1.71974,1.71974,60600001.0
2005-11-17 17:42:00,1.71963,1.71988,1.7196,1.71986,51800000.0
2005-11-17 17:43:00,1.7198,1.7198,1.71954,1.71954,51600000.0
2005-11-17 17:44:00,1.7194,1.71956,1.71934,1.7195,73300001.0
2005-11-17 17:45:00,1.7195,1.7198,1.7195,1.7198,62500000.0
2005-11-17 17:46:00,1.71987,1.72036,1.71987,1.72036,14300000.0
2005-11-17 17:47:00,1.72038,1.72038,1.72025,1.72025,114899998.0
2005-11-17 17:48:00,1.72036,1.72051,1.72036,1.7204,54099998.0
2005-11-17 17:49:00,1.72047,1.72069,1.72047,1.72057,48400000.0
2005-11-17 17:50:00,1.72041,1.72041,1.71997,1.71997,96200001.0
2005-11-17 17:51:00,1.71994,1.72025,1.71994,1.72025,91500003.0
2005-11-17 17:52:00,1.72039,1.72064,1.72039,1.72064,40100000.0
2005-11-17 17:53:00,1.72056,1.72085,1.72048,1.72074,94800001.0
2005-11-17 17:54:00,1.72064,1.72064,1.7205,1.72063,24700000.0
2005-11-17 17:55:00,1.7205,1.7205,1.72014,1.72014,65899999.0
2005-11-17 17:56:00,1.72009,1.72015,1.72003,1.72015,71000000.0
2005-11-17 17:57:00,1.72008,1.72009,1.71993,1.71993,73570002.0
2005-11-17 17:58:00,1.71987,1.71987,1.71966,1.71969,63000000.0
2005-11-17 17:59:00,1.71982,1.72032,1.71982,1.72028,40400000.0
2005-11-17 18:00:00,1.72045,1.72053,1.72016,1.72016,46000000.0
2005-11-17 18:01:00,1.72021,1.72061,1.72007,1.72061,970600001.0
2005-11-17 18:02:00,1.72069,1.72084,1.72067,1.72069,1124100002.0
2005-11-17 18:03:00,1.72064,1.72116,1.72042,1.72042,1254099998.0
2005-11-17 18:04:00,1.72045,1.72084,1.72045,1.72054,754599999.0
2005-11-17 18:05:00,1.72044,1.72052,1.72017,1.72023,1082099995.0
2005-11-17 18:06:00,1.72015,1.72056,1.72015,1.7204,971869997.0
2005-11-17 18:07:00,1.72049,1.72067,1.72049,1.72067,1281299999.0
2005-11-17 18:08:00,1.72072,1.72072,1.72042,1.72042,1238799997.0
2005-11-17 18:09:00,1.72045,1.72054,1.72037,1.72037,449300000.0
2005-11-17 18:10:00,1.72033,1.72033,1.72022,1.72022,944146996.0
2005-11-17 18:11:00,1.7203,1.7205,1.72018,1.7205,569699999.0
2005-11-17 18:12:00,1.7206,1.72077,1.72056,1.72067,925150002.0
2005-11-17 18:13:00,1.72067,1.72089,1.72054,1.72064,637500002.0
2005-11-17 18:14:00,1.72057,1.72067,1.72043,1.72043,708600005.0
2005-11-17 18:15:00,1.72042,1.72042,1.72023,1.7203,899600001.0
2005-11-17 18:16:00,1.72033,1.7204,1.72016,1.72025,648599996.0
2005-11-17 18:17:00,1.72022,1.72022,1.71999,1.72009,517000000.0
2005-11-17 18:18:00,1.7201,1.72013,1.72001,1.72007,665700004.0
2005-11-17 18:19:00,1.72017,1.72023,1.7201,1.7201,580699993.0
2005-11-17 18:20:00,1.72012,1.72023,1.7201,1.72023,414400002.0
2005-11-17 18:21:00,1.72023,1.72023,1.72009,1.72013,865799995.0
2005-11-17 18:22:00,1.72012,1.72018,1.72005,1.7201,492599995.0
2005-11-17 18:23:00,1.72012,1.72012,1.71972,1.71978,844970001.0
2005-11-17 18:24:00,1.71972,1.71976,1.71938,1.7197,773999999.0
2005-11-17 18:25:00,1.71965,1.71996,1.71934,1.71939,837749999.0
2005-11-17 18:26:00,1.7194,1.71945,1.7193,1.71936,642599996.0
2005-11-17 18:27:00,1.71936,1.71943,1.7193,1.71943,736500000.0
2005-11-17 18:28:00,1.71946,1.71953,1.71936,1.71953,350299998.0
2005-11-17 18:29:00,1.71958,1.71964,1.71944,1.71955,797999999.0
2005-11-17 18:30:00,1.71952,1.71967,1.71945,1.71956,685499995.0
2005-11-17 18:31:00,1.71961,1.71975,1.7196,1.71961,434100000.0
2005-11-17 18:32:00,1.71963,1.71997,1.71959,1.71985,434100002.0
2005-11-17 18:33:00,1.71989,1.72008,1.71972,1.71972,776099991.0
2005-11-17 18:34:00,1.71963,1.71976,1.71955,1.71965,613599999.0
2005-11-17 18:35:00,1.71967,1.71993,1.71967,1.71969,387300001.0
2005-11-17 18:36:00,1.71964,1.7199,1.71955,1.7199,115400000.0
2005-11-17 18:37:00,1.71998,1.72011,1.71998,1.72008,90300000.0
2005-11-17 18:38:00,1.72014,1.72014,1.71993,1.72012,166800000.0
2005-11-17 18:39:00,1.72008,1.72013,1.71999,1.71999,233900000.0
2005-11-17 18:40:00,1.71992,1.72002,1.71975,1.7199,421299998.0
2005-11-17 18:41:00,1.71992,1.72007,1.71991,1.72006,304070000.0
2005-11-17 18:42:00,1.72011,1.72026,1.72011,1.72014,115099999.0
2005-11-17 18:43:00,1.72017,1.72017,1.72005,1.72012,113200000.0
2005-11-17 18:44:00,1.72005,1.72021,1.7199,1.7199,396100004.0
2005-11-17 18:45:00,1.71985,1.71997,1.71981,1.71995,200700000.0
2005-11-17 18:46:00,1.71997,1.72004,1.71992,1.71992,126100000.0
2005-11-17 18:47:00,1.71989,1.71993,1.71976,1.71976,208500001.0
2005-11-17 18:48:00,1.71963,1.71963,1.71926,1.71926,422000003.0
2005-11-17 18:49:00,1.71923,1.71942,1.71906,1.71906,130900001.0
2005-11-17 18:50:00,1.71893,1.71894,1.71875,1.71891,189099999.0
2005-11-17 18:51:00,1.71902,1.71918,1.71893,1.71907,516099998.0
2005-11-17 18:52:00,1.71895,1.71907,1.71876,1.71885,494599999.0
2005-11-17 18:53:00,1.71883,1.7189,1.71881,1.71885,583800004.0
2005-11-17 18:54:00,1.71889,1.71889,1.71859,1.71865,237900002.0
2005-11-17 18:55:00,1.71865,1.71865,1.71831,1.7185,731300001.0
2005-11-17 18:56:00,1.71851,1.7186,1.71844,1.71848,219300001.0
2005-11-17 18:57:00,1.71845,1.71881,1.71845,1.71877,426799998.0
2005-11-17 18:58:00,1.71884,1.71884,1.71867,1.71875,715199994.0
2005-11-17 18:59:00,1.71872,1.71889,1.71864,1.71864,633099994.0
2005-11-17 19:00:00,1.71867,1.71944,1.71867,1.7193,295599997.0
2005-11-17 19:01:00,1.71933,1.71947,1.71931,1.71947,87899998.0
2005-11-17 19:02:00,1.71947,1.71947,1.71924,1.71943,478300003.0
2005-11-17 19:03:00,1.71943,1.71943,1.71893,1.71893,427849999.0
2005-11-17 19:04:00,1.7189,1.7189,1.71833,1.71838,300200000.0
2005-11-17 19:05:00,1.71835,1.71887,1.71814,1.71887,136199999.0
2005-11-17 19:06:00,1.7189,1.7189,1.71845,1.71859,714599997.0
2005-11-17 19:07:00,1.71857,1.71872,1.71855,1.71872,345899998.0
2005-11-17 19:08:00,1.7187,1.71892,1.71866,1.71892,498250000.0
2005-11-17 19:09:00,1.71898,1.71912,1.71883,1.71903,360199998.0
2005-11-17 19:10:00,1.71902,1.7191,1.71881,1.71881,418600002.0
2005-11-17 19:11:00,1.71875,1.71895,1.71875,1.71893,125800002.0
2005-11-17 19:12:00,1.71893,1.71893,1.71865,1.71865,254400002.0
2005-11-17 19:13:00,1.71862,1.71862,1.71845,1.71855,396899999.0
2005-11-17 19:14:00,1.71857,1.7192,1.71857,1.7192,201000000.0
2005-11-17 19:15:00,1.71926,1.71928,1.71914,1.71915,404999997.0
2005-11-17 19:16:00,1.71915,1.71953,1.71915,1.71953,131400000.0
2005-11-17 19:17:00,1.71964,1.71988,1.71961,1.71985,388800003.0
2005-11-17 19:18:00,1.71985,1.71992,1.71977,1.71985,249799999.0
2005-11-17 19:19:00,1.71978,1.71981,1.71965,1.7197,311900000.0
2005-11-17 19:20:00,1.7196,1.71973,1.7195,1.71953,256649999.0
2005-11-17 19:21:00,1.7195,1.7195,1.71923,1.71932,356199998.0
2005-11-17 19:22:00,1.7193,1.71945,1.71923,1.71945,314100000.0
2005-11-17 19:23:00,1.71947,1.71952,1.71936,1.71939,250499999.0
2005-11-17 19:24:00,1.71933,1.71933,1.71926,1.71927,160299999.0
2005-11-17 19:25:00,1.7192,1.7192,1.71896,1.71904,117499997.0
2005-11-17 19:26:00,1.71901,1.71901,1.71876,1.71876,257600000.0
2005-11-17 19:27:00,1.71876,1.71882,1.71864,1.7187,692399992.0
2005-11-17 19:28:00,1.7187,1.71874,1.7186,1.71869,279200000.0
2005-11-17 19:29:00,1.71863,1.7187,1.71853,1.71853,219499999.0
2005-11-17 19:30:00,1.71848,1.71848,1.71809,1.71809,454750004.0
2005-11-17 19:31:00,1.71803,1.71832,1.71802,1.71832,287620002.0
2005-11-17 19:32:00,1.71833,1.71833,1.71816,1.71825,396400002.0
2005-11-17 19:33:00,1.71828,1.71828,1.71809,1.71809,187300000.0
2005-11-17 19:34:00,1.71803,1.71823,1.71792,1.71803,94200000.0
2005-11-17 19:35:00,1.71801,1.71814,1.71795,1.71805,311799998.0
2005-11-17 19:36:00,1.71805,1.71808,1.71795,1.718,358700004.0
2005-11-17 19:37:00,1.71797,1.71817,1.71797,1.71817,262000001.0
2005-11-17 19:38:00,1.7182,1.71825,1.7182,1.7182,51500000.0
2005-11-17 19:39:00,1.71823,1.7184,1.71823,1.71827,199299999.0
2005-11-17 19:40:00,1.71822,1.71827,1.71818,1.7182,402300000.0
2005-11-17 19:41:00,1.7182,1.71827,1.71818,1.7182,384400003.0
2005-11-17 19:42:00,1.71823,1.71853,1.71823,1.71853,255000000.0
2005-11-17 19:43:00,1.71855,1.71855,1.7185,1.7185,142800000.0
2005-11-17 19:44:00,1.71854,1.71914,1.71854,1.71914,398299996.0
2005-11-17 19:45:00,1.71922,1.71941,1.71919,1.71941,185000002.0
2005-11-17 19:46:00,1.71942,1.71943,1.71923,1.71923,370499998.0
2005-11-17 19:47:00,1.7191,1.7191,1.71854,1.71874,87900001.0
2005-11-17 19:48:00,1.7187,1.71876,1.71862,1.7187,152600002.0
2005-11-17 19:49:00,1.71875,1.71875,1.71868,1.71875,292800000.0
2005-11-17 19:50:00,1.71872,1.71872,1.71859,1.7186,302300001.0
2005-11-17 19:51:00,1.71855,1.71855,1.7183,1.7183,257999998.0
2005-11-17 19:52:00,1.7182,1.7182,1.71806,1.7181,138999998.0
2005-11-17 19:53:00,1.71818,1.71822,1.71817,1.71817,97799999.0
2005-11-17 19:54:00,1.71813,1.71813,1.71793,1.718,187600001.0
2005-11-17 19:55:00,1.71795,1.71799,1.71793,1.71793,116400000.0
2005-11-17 19:56:00,1.71794,1.71815,1.71794,1.71808,245600002.0
2005-11-17 19:57:00,1.71802,1.7183,1.71799,1.71817,461300005.0
2005-11-17 19:58:00,1.71824,1.71857,1.71824,1.71857,406700002.0
2005-11-17 19:59:00,1.71855,1.71855,1.71828,1.71828,377600005.0
2005-11-17 20:00:00,1.7182,1.71834,1.7182,1.71834,232600001.0
2005-11-17 20:01:00,1.71833,1.71833,1.71821,1.71833,119699999.0
2005-11-17 20:02:00,1.71835,1.71847,1.71821,1.71847,136400000.0
2005-11-17 20:03:00,1.71855,1.71876,1.71855,1.71856,64200000.0
2005-11-17 20:04:00,1.71853,1.71857,1.7185,1.7185,210900000.0
2005-11-17 20:05:00,1.71851,1.71881,1.71851,1.71874,142269998.0
2005-11-17 20:06:00,1.7188,1.71895,1.7188,1.71882,225700001.0
2005-11-17 20:07:00,1.71878,1.71883,1.71875,1.71879,84600000.0
2005-11-17 20:08:00,1.71889,1.71919,1.71889,1.71913,272000001.0
2005-11-17 20:09:00,1.71906,1.71918,1.71902,1.71918,152500000.0
2005-11-17 20:10:00,1.71926,1.71935,1.71924,1.71933,134700001.0
2005-11-17 20:11:00,1.71947,1.71953,1.71944,1.71953,55299999.0
2005-11-17 20:12:00,1.71954,1.71988,1.71954,1.71988,433100001.0
2005-11-17 20:13:00,1.71979,1.71979,1.71949,1.71949,140300001.0
2005-11-17 20:14:00,1.71962,1.72003,1.71948,1.71955,131800000.0
2005-11-17 20:15:00,1.71952,1.71986,1.71949,1.71978,344500000.0
2005-11-17 20:16:00,1.71982,1.72031,1.71982,1.72031,95800000.0
2005-11-17 20:17:00,1.72018,1.72061,1.72011,1.72061,86099999.0
2005-11-17 20:18:00,1.72064,1.72113,1.72063,1.72113,128199999.0
2005-11-17 20:19:00,1.72132,1.7216,1.72109,1.72111,154400002.0
2005-11-17 20:20:00,1.72092,1.72127,1.72092,1.72127,223600000.0
2005-11-17 20:21:00,1.72128,1.72128,1.72105,1.72112,152100001.0
2005-11-17 20:22:00,1.72111,1.72142,1.7211,1.72135,157200000.0
2005-11-17 20:23:00,1.72143,1.72161,1.72139,1.72155,364000001.0
2005-11-17 20:24:00,1.7216,1.72199,1.7216,1.72195,140449997.0
2005-11-17 20:25:00,1.72201,1.72225,1.72201,1.72217,441900001.0
2005-11-17 20:26:00,1.7221,1.72223,1.72198,1.72208,568700002.0
2005-11-17 20:27:00,1.72205,1.72205,1.72152,1.72152,282899999.0
2005-11-17 20:28:00,1.72138,1.72138,1.72105,1.72105,342999997.0
2005-11-17 20:29:00,1.72103,1.72105,1.72095,1.72099,222899999.0
2005-11-17 20:30:00,1.72103,1.72113,1.72099,1.72108,959199995.0
2005-11-17 20:31:00,1.7211,1.72135,1.72109,1.72129,606099999.0
2005-11-17 20:32:00,1.7213,1.7214,1.7212,1.72137,784999997.0
2005-11-17 20:33:00,1.72143,1.72184,1.7214,1.72168,208900001.0
2005-11-17 20:34:00,1.72177,1.72213,1.72172,1.72192,178400001.0
2005-11-17 20:35:00,1.72199,1.72216,1.72187,1.72187,67600000.0
2005-11-17 20:36:00,1.72182,1.72182,1.72157,1.72168,167100000.0
2005-11-17 20:37:00,1.72157,1.72157,1.7214,1.7214,160899999.0
2005-11-17 20:38:00,1.72136,1.72145,1.72126,1.7213,247350002.0
2005-11-17 20:39:00,1.72136,1.72148,1.72132,1.72139,267399999.0
2005-11-17 20:40:00,1.72144,1.72153,1.72141,1.72141,127999999.0
2005-11-17 20:41:00,1.72145,1.72165,1.72145,1.72152,228599999.0
2005-11-17 20:42:00,1.72155,1.72155,1.7215,1.7215,18600000.0
2005-11-17 20:43:00,1.72146,1.72146,1.72104,1.72104,191699998.0
2005-11-17 20:44:00,1.721,1.72109,1.72097,1.72098,379299996.0
2005-11-17 20:45:00,1.72097,1.721,1.72086,1.72095,92500000.0
2005-11-17 20:46:00,1.72091,1.72091,1.7206,1.7206,202300001.0
2005-11-17 20:47:00,1.72054,1.72083,1.72054,1.72075,352350002.0
2005-11-17 20:48:00,1.72071,1.7208,1.72064,1.7208,107399999.0
2005-11-17 20:49:00,1.72081,1.72081,1.72051,1.72072,60900000.0
2005-11-17 20:50:00,1.72074,1.72083,1.72069,1.72083,340100000.0
2005-11-17 20:51:00,1.72088,1.72095,1.72082,1.72089,376199998.0
2005-11-17 20:52:00,1.72085,1.72112,1.72085,1.72112,268499998.0
2005-11-17 20:53:00,1.72108,1.72115,1.72103,1.72108,670399995.0
2005-11-17 20:54:00,1.72108,1.7211,1.72098,1.72098,352900002.0
2005-11-17 20:55:00,1.72098,1.72105,1.7209,1.7209,268799999.0
2005-11-17 20:56:00,1.72087,1.72087,1.7207,1.7207,545200003.0
2005-11-17 20:57:00,1.72072,1.72083,1.72069,1.72077,502570005.0
2005-11-17 20:58:00,1.72088,1.72099,1.72084,1.72091,310699998.0
2005-11-17 20:59:00,1.72094,1.72122,1.72094,1.72101,596499995.0
2005-11-17 21:00:00,1.72094,1.72112,1.72094,1.72112,512700004.0
2005-11-17 21:01:00,1.72108,1.72109,1.72096,1.72108,373899999.0
2005-11-17 21:02:00,1.72114,1.72139,1.72112,1.72139,216299997.0
2005-11-17 21:03:00,1.72138,1.72143,1.72132,1.72132,144999999.0
2005-11-17 21:04:00,1.72132,1.7214,1.72128,1.72139,183749999.0
2005-11-17 21:05:00,1.72139,1.72148,1.72134,1.72134,213600000.0
2005-11-17 21:06:00,1.72131,1.72139,1.72131,1.72132,157099999.0
2005-11-17 21:07:00,1.7213,1.72135,1.72125,1.72135,154100001.0
2005-11-17 21:08:00,1.7214,1.72149,1.7214,1.72142,54600000.0
2005-11-17 21:09:00,1.7214,1.72155,1.7214,1.72152,96400002.0
2005-11-17 21:10:00,1.72162,1.72162,1.72137,1.72137,100300001.0
2005-11-17 21:11:00,1.72128,1.72132,1.72121,1.72127,122000002.0
2005-11-17 21:12:00,1.72122,1.72122,1.72089,1.72089,79000000.0
2005-11-17 21:13:00,1.72082,1.72095,1.72076,1.72079,263100001.0
2005-11-17 21:14:00,1.72084,1.72107,1.72084,1.72105,291699998.0
2005-11-17 21:15:00,1.72112,1.72113,1.72095,1.72095,225400001.0
2005-11-17 21:16:00,1.72098,1.721,1.72095,1.72099,61700000.0
2005-11-17 21:17:00,1.721,1.72102,1.72089,1.72102,136900001.0
2005-11-17 21:18:00,1.72099,1.72099,1.72082,1.72082,49300000.0
2005-11-17 21:19:00,1.72086,1.72095,1.72086,1.72095,88200000.0
2005-11-17 21:20:00,1.72097,1.72109,1.72086,1.72095,366499999.0
2005-11-17 21:21:00,1.72094,1.72102,1.72092,1.72092,160900000.0
2005-11-17 21:22:00,1.72095,1.72095,1.7209,1.7209,180599999.0
2005-11-17 21:23:00,1.72095,1.72095,1.72095,1.72095,7900000.0
2005-11-17 21:24:00,1.72086,1.72086,1.72056,1.72063,270500002.0
2005-11-17 21:25:00,1.7205,1.7205,1.71982,1.71982,114300001.0
2005-11-17 21:26:00,1.71962,1.71962,1.7192,1.7192,44300000.0
2005-11-17 21:27:00,1.71922,1.71955,1.71922,1.71955,117400000.0
2005-11-17 21:28:00,1.71952,1.71952,1.71909,1.71922,224499997.0
2005-11-17 21:29:00,1.71908,1.71908,1.71888,1.71893,55600000.0
2005-11-17 21:30:00,1.71885,1.71885,1.7186,1.71865,23400000.0
2005-11-17 21:31:00,1.7187,1.71889,1.7187,1.71878,60800000.0
2005-11-17 21:32:00,1.71877,1.71891,1.71862,1.71891,232299998.0
2005-11-17 21:33:00,1.71898,1.7191,1.71895,1.7191,306099999.0
2005-11-17 21:34:00,1.71921,1.71929,1.71921,1.71923,263499996.0
2005-11-17 21:35:00,1.71926,1.71936,1.71925,1.71925,56799999.0
2005-11-17 21:36:00,1.71925,1.71927,1.71901,1.71901,133100000.0
2005-11-17 21:37:00,1.71894,1.71897,1.71879,1.71879,187200000.0
2005-11-17 21:38:00,1.71875,1.71898,1.71852,1.71885,140900000.0
2005-11-17 21:39:00,1.719,1.71929,1.719,1.71925,50700000.0
2005-11-17 21:40:00,1.7192,1.7192,1.71911,1.71911,127000001.0
2005-11-17 21:41:00,1.71913,1.71923,1.71905,1.71905,146800000.0
2005-11-17 21:42:00,1.71903,1.71908,1.71902,1.71908,230499999.0
2005-11-17 21:43:00,1.71905,1.71908,1.71905,1.71905,59100001.0
2005-11-17 21:44:00,1.71903,1.71905,1.71898,1.71902,75600001.0
2005-11-17 21:45:00,1.71906,1.71941,1.71906,1.71941,166499998.0
2005-11-17 21:46:00,1.71943,1.71943,1.7193,1.71937,67399999.0
2005-11-17 21:47:00,1.71937,1.71946,1.71932,1.71934,186100000.0
2005-11-17 21:48:00,1.7193,1.71946,1.7193,1.71946,160499999.0
2005-11-17 21:49:00,1.71946,1.71955,1.71946,1.71949,54100000.0
2005-11-17 21:50:00,1.7194,1.71942,1.7193,1.71942,35000000.0
2005-11-17 21:51:00,1.71946,1.71946,1.71935,1.71935,242499995.0
2005-11-17 21:52:00,1.7194,1.71946,1.71936,1.71945,72300001.0
2005-11-17 21:53:00,1.71947,1.71975,1.71947,1.71975,73699999.0
2005-11-17 21:54:00,1.71983,1.71985,1.7197,1.71983,122000000.0
2005-11-17 21:55:00,1.71989,1.7201,1.71989,1.72,174100000.0
2005-11-17 21:56:00,1.72007,1.72021,1.72004,1.72021,94600000.0
2005-11-17 21:57:00,1.72024,1.72024,1.72002,1.72002,86000002.0
2005-11-17 21:58:00,1.72004,1.7201,1.71999,1.72008,125600002.0
2005-11-17 21:59:00,1.72011,1.72021,1.72007,1.72007,385199999.0
2005-11-17 22:00:00,1.72005,1.72006,1.71985,1.71985,89499999.0
2005-11-17 22:01:00,1.71983,1.71986,1.71953,1.71953,117800001.0
2005-11-17 22:02:00,1.71952,1.71963,1.7195,1.71957,168500003.0
2005-11-17 22:03:00,1.71945,1.71945,1.71925,1.71932,89000001.0
2005-11-17 22:04:00,1.71927,1.71935,1.71927,1.7193,365700000.0
2005-11-17 22:05:00,1.7193,1.7193,1.71925,1.7193,210399998.0
2005-11-17 22:06:00,1.71933,1.71955,1.71933,1.71955,23400000.0
2005-11-17 22:07:00,1.71962,1.71962,1.7195,1.7195,62200001.0
2005-11-17 22:08:00,1.71952,1.71962,1.71952,1.71958,47199999.0
2005-11-17 22:09:00,1.71964,1.71966,1.71964,1.71966,800000.0
2005-11-17 22:10:00,1.71963,1.71963,1.71945,1.71945,34100000.0
2005-11-17 22:11:00,1.71937,1.71938,1.71926,1.71935,20500000.0
2005-11-17 22:12:00,1.7194,1.71943,1.71935,1.71937,103799999.0
2005-11-17 22:13:00,1.71942,1.71948,1.71942,1.71943,54200000.0
2005-11-17 22:14:00,1.71928,1.71928,1.71899,1.71899,45600001.0
2005-11-17 22:15:00,1.71905,1.71905,1.71888,1.71895,292400000.0
2005-11-17 22:16:00,1.71892,1.71909,1.71873,1.71874,193400002.0
2005-11-17 22:17:00,1.71875,1.71885,1.71873,1.71885,32500001.0
2005-11-17 22:18:00,1.71889,1.71897,1.71885,1.71894,90100000.0
2005-11-17 22:19:00,1.71896,1.71925,1.71896,1.71925,35800000.0
2005-11-17 22:20:00,1.71925,1.71944,1.71919,1.71937,128400000.0
2005-11-17 22:21:00,1.71939,1.71939,1.71917,1.71918,105650000.0
2005-11-17 22:22:00,1.71916,1.7193,1.71916,1.71916,106499999.0
2005-11-17 22:23:00,1.71913,1.71916,1.7189,1.7189,128700001.0
2005-11-17 22:24:00,1.71889,1.719,1.71885,1.71889,123400002.0
2005-11-17 22:25:00,1.7189,1.71903,1.7189,1.71903,111800000.0
2005-11-17 22:26:00,1.7192,1.71946,1.7192,1.71946,97199998.0
2005-11-17 22:27:00,1.7194,1.71945,1.71932,1.7194,35900000.0
2005-11-17 22:28:00,1.71945,1.71945,1.71935,1.7194,119700001.0
2005-11-17 22:29:00,1.71937,1.71941,1.71924,1.71926,201799999.0
2005-11-17 22:30:00,1.71926,1.71926,1.71916,1.71916,133000001.0
2005-11-17 22:31:00,1.71917,1.7192,1.71911,1.71913,85800001.0
2005-11-17 22:32:00,1.71912,1.71912,1.71898,1.71898,198899998.0
2005-11-17 22:33:00,1.71896,1.71906,1.71896,1.71903,53400000.0
2005-11-17 22:34:00,1.71902,1.71902,1.71889,1.7189,222000002.0
2005-11-17 22:35:00,1.71895,1.71905,1.71895,1.71905,10900000.0
2005-11-17 22:36:00,1.71897,1.71897,1.71851,1.71851,60700000.0
2005-11-17 22:37:00,1.71861,1.71896,1.71861,1.71882,89100000.0
2005-11-17 22:38:00,1.71876,1.71908,1.71876,1.71908,66300000.0
2005-11-17 22:39:00,1.7191,1.7191,1.7191,1.7191,47200000.0
2005-11-17 22:40:00,1.71902,1.71902,1.71855,1.71855,133200000.0
2005-11-17 22:41:00,1.71852,1.71883,1.71852,1.71883,128749999.0
2005-11-17 22:42:00,1.71877,1.71882,1.71867,1.71882,17600000.0
2005-11-17 22:43:00,1.71877,1.71877,1.7186,1.7186,111699999.0
2005-11-17 22:44:00,1.7186,1.71863,1.71854,1.71856,148500001.0
2005-11-17 22:45:00,1.71855,1.71863,1.71855,1.71863,102500001.0
2005-11-17 22:46:00,1.71867,1.71869,1.71862,1.71864,96499998.0
2005-11-17 22:47:00,1.71863,1.71874,1.71853,1.71874,87200000.0
2005-11-17 22:48:00,1.71884,1.71891,1.71881,1.71881,39300000.0
2005-11-17 22:49:00,1.71883,1.71891,1.71883,1.71891,72799999.0
2005-11-17 22:50:00,1.71895,1.71905,1.71893,1.719,28400000.0
2005-11-17 22:51:00,1.71893,1.71893,1.71893,1.71893,22600001.0
2005-11-17 22:52:00,1.71902,1.71902,1.71902,1.71902,39400000.0
2005-11-17 22:53:00,1.71902,1.71902,1.71875,1.719,23999999.0
2005-11-17 22:54:00,1.719,1.719,1.71885,1.71885,96000003.0
2005-11-17 22:55:00,1.71886,1.71899,1.71886,1.71895,61250001.0
2005-11-17 22:56:00,1.71888,1.71893,1.71885,1.7189,49100000.0
2005-11-17 22:57:00,1.7189,1.7189,1.7189,1.7189,12400000.0
2005-11-17 22:58:00,1.7189,1.71905,1.7189,1.719,73500001.0
2005-11-17 22:59:00,1.71903,1.71911,1.71899,1.71905,91800000.0
2005-11-17 23:00:00,1.71896,1.71896,1.71873,1.71875,33100000.0
2005-11-17 23:01:00,1.71905,1.7191,1.71901,1.71909,70100001.0
2005-11-17 23:02:00,1.71903,1.71931,1.71903,1.7192,81200002.0
2005-11-17 23:03:00,1.71919,1.71936,1.71917,1.71933,71999998.0
2005-11-17 23:04:00,1.71937,1.71937,1.71918,1.71918,54999999.0
2005-11-17 23:05:00,1.71913,1.71919,1.71897,1.71919,124699998.0
2005-11-17 23:06:00,1.71917,1.71917,1.71902,1.71914,29600000.0
2005-11-17 23:07:00,1.7192,1.71921,1.71918,1.71918,15300000.0
2005-11-17 23:08:00,1.71911,1.71916,1.71911,1.71912,67499999.0
2005-11-17 23:09:00,1.71913,1.71921,1.71912,1.71912,43500000.0
2005-11-17 23:10:00,1.7191,1.71915,1.7191,1.71915,21900000.0
2005-11-17 23:11:00,1.71911,1.71911,1.71892,1.71899,57000001.0
2005-11-17 23:12:00,1.71897,1.71901,1.7189,1.7189,71300000.0
2005-11-17 23:13:00,1.719,1.71905,1.71899,1.71905,109300000.0
2005-11-17 23:14:00,1.71897,1.71905,1.71885,1.71905,125900000.0
2005-11-17 23:15:00,1.71902,1.71906,1.71898,1.71898,72200001.0
2005-11-17 23:16:00,1.71905,1.71905,1.71905,1.71905,29500000.0
2005-11-17 23:17:00,1.71902,1.71913,1.71902,1.71913,30000000.0
2005-11-17 23:18:00,1.71915,1.71915,1.719,1.71913,93500000.0
2005-11-17 23:19:00,1.7191,1.71915,1.71905,1.71908,87600001.0
2005-11-17 23:20:00,1.71914,1.71914,1.719,1.71907,36100000.0
2005-11-17 23:21:00,1.71907,1.71914,1.71902,1.71914,74800001.0
2005-11-17 23:22:00,1.71909,1.71917,1.71903,1.71908,80799999.0
2005-11-17 23:23:00,1.71901,1.71932,1.71901,1.71932,49500000.0
2005-11-17 23:24:00,1.7193,1.7193,1.71913,1.71923,62700000.0
2005-11-17 23:25:00,1.71929,1.71929,1.71926,1.71926,31200000.0
2005-11-17 23:26:00,1.71935,1.71943,1.71935,1.71943,11900000.0
2005-11-17 23:27:00,1.71948,1.71952,1.71948,1.71952,46100000.0
2005-11-17 23:28:00,1.71945,1.71945,1.71945,1.71945,10900000.0
2005-11-17 23:29:00,1.71958,1.71963,1.71954,1.7196,112400000.0
2005-11-17 23:30:00,1.7196,1.7196,1.71955,1.71959,46200001.0
2005-11-17 23:31:00,1.71945,1.71955,1.71945,1.7195,88099999.0
2005-11-17 23:32:00,1.7195,1.71958,1.71942,1.7195,33700000.0
2005-11-17 23:33:00,1.71954,1.71961,1.71954,1.71961,1000000.0
2005-11-17 23:34:00,1.7196,1.71965,1.7196,1.7196,70700001.0
2005-11-17 23:35:00,1.71951,1.71961,1.71951,1.71961,17100000.0
2005-11-17 23:36:00,1.71958,1.71971,1.71956,1.71956,61399999.0
2005-11-17 23:37:00,1.71972,1.71978,1.71972,1.71978,22300000.0
2005-11-17 23:38:00,1.71975,1.71985,1.71975,1.71985,22100000.0
2005-11-17 23:39:00,1.7198,1.7199,1.71968,1.7199,65200001.0
2005-11-17 23:40:00,1.71993,1.71993,1.71985,1.71987,24400000.0
2005-11-17 23:41:00,1.71984,1.71984,1.71984,1.71984,11100000.0
2005-11-17 23:42:00,1.71995,1.71995,1.71995,1.71995,9200000.0
2005-11-17 23:43:00,1.71988,1.71992,1.71977,1.71977,72600000.0
2005-11-17 23:44:00,1.71977,1.71983,1.71972,1.71972,104399998.0
2005-11-17 23:45:00,1.71966,1.71976,1.71957,1.71969,80300000.0
2005-11-17 23:46:00,1.71961,1.71961,1.71941,1.71955,55600000.0
2005-11-17 23:47:00,1.71958,1.71958,1.71956,1.71958,51500002.0
2005-11-17 23:48:00,1.7196,1.71965,1.7196,1.7196,14100000.0
2005-11-17 23:49:00,1.71965,1.71965,1.71957,1.71957,21800000.0
2005-11-17 23:50:00,1.7196,1.71965,1.7196,1.7196,30300000.0
2005-11-17 23:51:00,1.71959,1.71965,1.71952,1.71952,71000000.0
2005-11-17 23:52:00,1.71947,1.71947,1.71938,1.7194,35700000.0
2005-11-17 23:53:00,1.71921,1.71927,1.71906,1.71906,24900000.0
2005-11-17 23:54:00,1.71901,1.71901,1.71889,1.71889,4800000.0
2005-11-17 23:55:00,1.7189,1.7189,1.7189,1.7189,28600000.0
2005-11-17 23:56:00,1.71886,1.71889,1.71886,1.71889,21100000.0
2005-11-17 23:57:00,1.71883,1.71887,1.71883,1.71887,34099998.0
2005-11-17 23:58:00,1.71888,1.71892,1.71881,1.71888,66600000.0
2005-11-17 23:59:00,1.71895,1.71895,1.71895,1.71895,8700000.0
2005-11-18 00:00:00,1.71893,1.71895,1.71893,1.71895,51300001.0
2005-11-18 00:01:00,1.71883,1.71885,1.71861,1.71861,92900001.0
2005-11-18 00:02:00,1.71842,1.71879,1.71842,1.71853,45300000.0
2005-11-18 00:03:00,1.71836,1.71862,1.71831,1.71857,131599999.0
2005-11-18 00:04:00,1.71852,1.71853,1.71836,1.71836,50200001.0
2005-11-18 00:05:00,1.7185,1.71869,1.7184,1.71847,45300000.0
2005-11-18 00:06:00,1.71855,1.7189,1.71852,1.71874,75000001.0
2005-11-18 00:07:00,1.71855,1.71871,1.71849,1.71855,66600000.0
2005-11-18 00:08:00,1.7186,1.71894,1.71857,1.71877,120999999.0
2005-11-18 00:09:00,1.71887,1.71899,1.71854,1.71858,68900001.0
2005-11-18 00:10:00,1.71867,1.71891,1.71867,1.7188,41400000.0
2005-11-18 00:11:00,1.71868,1.7189,1.71854,1.71873,77800000.0
2005-11-18 00:12:00,1.71867,1.71878,1.71856,1.71875,111600001.0
2005-11-18 00:13:00,1.71853,1.71873,1.71836,1.71866,52700000.0
2005-11-18 00:14:00,1.71865,1.7187,1.71838,1.71838,60900001.0
2005-11-18 00:15:00,1.71825,1.71879,1.71822,1.71872,68600000.0
2005-11-18 00:16:00,1.71869,1.71869,1.71832,1.71832,80499997.0
2005-11-18 00:17:00,1.71838,1.71858,1.71826,1.71851,43900000.0
2005-11-18 00:18:00,1.71823,1.71867,1.71823,1.71865,106099999.0
2005-11-18 00:19:00,1.71857,1.71865,1.71822,1.71837,85100000.0
2005-11-18 00:20:00,1.71839,1.71856,1.71822,1.71843,57700000.0
2005-11-18 00:21:00,1.71862,1.71865,1.71829,1.71849,71600001.0
2005-11-18 00:22:00,1.71851,1.71867,1.71838,1.71854,52000000.0
2005-11-18 00:23:00,1.71843,1.71865,1.71839,1.71846,74599999.0
2005-11-18 00:24:00,1.71848,1.7188,1.7184,1.7186,116200000.0
2005-11-18 00:25:00,1.71863,1.71863,1.7181,1.7181,52300000.0
2005-11-18 00:26:00,1.7181,1.71834,1.71799,1.71818,56400001.0
2005-11-18 00:27:00,1.71805,1.71821,1.71776,1.71791,100799999.0
2005-11-18 00:28:00,1.71788,1.71822,1.71781,1.71805,80500000.0
2005-11-18 00:29:00,1.71799,1.71814,1.71768,1.71775,123399998.0
2005-11-18 00:30:00,1.71895,1.71895,1.7189,1.7189,42700000.0
2005-11-18 00:31:00,1.71895,1.71895,1.71895,1.71895,400000.0
2005-11-18 00:32:00,1.7186,1.7186,1.71845,1.71845,4700000.0
2005-11-18 00:33:00,1.71815,1.71815,1.71815,1.71815,18699999.0
2005-11-18 00:34:00,1.71818,1.71819,1.71813,1.71813,34800000.0
2005-11-18 00:35:00,1.71814,1.71823,1.71814,1.71819,58900000.0
2005-11-18 00:36:00,1.71818,1.71827,1.71818,1.71827,30400000.0
2005-11-18 00:37:00,1.71822,1.71827,1.71818,1.71825,21900000.0
2005-11-18 00:38:00,1.71813,1.71813,1.71809,1.71809,11500000.0
2005-11-18 00:39:00,1.71815,1.71815,1.7181,1.7181,57600000.0
2005-11-18 00:40:00,1.71815,1.71815,1.71815,1.71815,900000.0
2005-11-18 00:41:00,1.71812,1.71815,1.7181,1.71815,29900000.0
2005-11-18 00:42:00,1.7181,1.71812,1.718,1.71807,46600000.0
2005-11-18 00:43:00,1.71809,1.71817,1.71809,1.71817,29500000.0
2005-11-18 00:44:00,1.71814,1.71821,1.7181,1.71812,66899998.0
2005-11-18 00:45:00,1.71803,1.71803,1.71798,1.718,32199999.0
2005-11-18 00:46:00,1.71792,1.71809,1.71792,1.71809,76400000.0
2005-11-18 00:47:00,1.7181,1.71815,1.71807,1.71812,35500000.0
2005-11-18 00:48:00,1.7181,1.71812,1.71805,1.71812,20900000.0
2005-11-18 00:49:00,1.7181,1.71815,1.7181,1.71813,31100000.0
2005-11-18 00:50:00,1.71815,1.71815,1.7181,1.7181,8700000.0
2005-11-18 00:51:00,1.71815,1.71815,1.71815,1.71815,22100000.0
2005-11-18 00:52:00,1.71815,1.71815,1.7181,1.71815,25100000.0
2005-11-18 00:53:00,1.71812,1.7182,1.71805,1.71805,49200000.0
2005-11-18 00:54:00,1.71812,1.71822,1.71812,1.71822,12500000.0
2005-11-18 00:55:00,1.7182,1.71825,1.7182,1.71822,69300001.0
2005-11-18 00:56:00,1.7182,1.7182,1.7182,1.7182,35800000.0
2005-11-18 00:57:00,1.71826,1.71826,1.71815,1.71818,39100000.0
2005-11-18 00:58:00,1.71817,1.71825,1.71815,1.7182,93299997.0
2005-11-18 00:59:00,1.71825,1.71827,1.71812,1.7182,44700000.0
2005-11-18 01:00:00,1.71818,1.71825,1.71818,1.71825,27300000.0
2005-11-18 01:01:00,1.71818,1.7182,1.71818,1.7182,36399999.0
2005-11-18 01:02:00,1.71818,1.71825,1.71815,1.71815,39700000.0
2005-11-18 01:03:00,1.71825,1.71825,1.71815,1.71825,75300000.0
2005-11-18 01:04:00,1.71819,1.71821,1.71809,1.71816,43600000.0
2005-11-18 01:05:00,1.71828,1.71835,1.71821,1.7183,74000001.0
2005-11-18 01:06:00,1.71838,1.71863,1.71838,1.71863,38799999.0
2005-11-18 01:07:00,1.7187,1.71875,1.7187,1.7187,50300000.0
2005-11-18 01:08:00,1.71874,1.7189,1.71874,1.7189,10000000.0
2005-11-18 01:09:00,1.71888,1.71892,1.71882,1.71892,94000000.0
2005-11-18 01:10:00,1.71895,1.71895,1.71888,1.7189,7800000.0
2005-11-18 01:11:00,1.71895,1.71895,1.71888,1.71893,106599999.0
2005-11-18 01:12:00,1.71887,1.71895,1.71887,1.7189,28100000.0
2005-11-18 01:13:00,1.71886,1.71892,1.71886,1.71892,9300000.0
2005-11-18 01:14:00,1.71887,1.71895,1.71887,1.71895,19700000.0
2005-11-18 01:15:00,1.7189,1.71894,1.71881,1.71887,58100001.0
2005-11-18 01:16:00,1.71888,1.71889,1.71882,1.71882,63399998.0
2005-11-18 01:17:00,1.71882,1.71889,1.71881,1.71883,80600002.0
2005-11-18 01:18:00,1.71887,1.71894,1.71884,1.71894,58200000.0
2005-11-18 01:19:00,1.71892,1.71896,1.71892,1.71896,50399998.0
2005-11-18 01:20:00,1.71896,1.71899,1.71896,1.71899,10400000.0
2005-11-18 01:21:00,1.71884,1.71898,1.71881,1.71898,55500000.0
2005-11-18 01:22:00,1.71892,1.719,1.71892,1.719,8400000.0
2005-11-18 01:23:00,1.71908,1.71917,1.71908,1.71917,19400000.0
2005-11-18 01:24:00,1.71918,1.7192,1.71914,1.71914,59900002.0
2005-11-18 01:25:00,1.71914,1.71914,1.71903,1.71903,43600000.0
2005-11-18 01:26:00,1.71907,1.71922,1.71905,1.71922,28900000.0
2005-11-18 01:27:00,1.71916,1.71916,1.71892,1.71892,53899999.0
2005-11-18 01:28:00,1.71884,1.71896,1.7188,1.7188,30900000.0
2005-11-18 01:29:00,1.71894,1.71911,1.71883,1.71911,35700000.0
2005-11-18 01:30:00,1.71929,1.7193,1.71924,1.71925,50600000.0
2005-11-18 01:31:00,1.71932,1.71935,1.7193,1.7193,13300000.0
2005-11-18 01:32:00,1.71927,1.71935,1.71927,1.71935,15500000.0
2005-11-18 01:33:00,1.71935,1.71938,1.71928,1.71935,62500001.0
2005-11-18 01:34:00,1.71935,1.71937,1.71928,1.71937,44900000.0
2005-11-18 01:35:00,1.7193,1.7193,1.7193,1.7193,17400000.0
2005-11-18 01:36:00,1.71935,1.71935,1.7193,1.71935,28400000.0
2005-11-18 01:37:00,1.71937,1.71942,1.71933,1.71934,64900000.0
2005-11-18 01:38:00,1.71928,1.71932,1.71927,1.71928,52399998.0
2005-11-18 01:39:00,1.71933,1.71933,1.71923,1.71932,49999998.0
2005-11-18 01:40:00,1.71928,1.71928,1.71924,1.71924,12000000.0
2005-11-18 01:41:00,1.71929,1.71944,1.71923,1.71939,62400001.0
2005-11-18 01:42:00,1.7194,1.71945,1.71935,1.7194,74299998.0
2005-11-18 01:43:00,1.7194,1.71945,1.7194,1.71945,44199999.0
2005-11-18 01:44:00,1.71933,1.71935,1.71926,1.71935,63800000.0
2005-11-18 01:45:00,1.71945,1.71952,1.71935,1.71935,82100001.0
2005-11-18 01:46:00,1.71932,1.71936,1.71923,1.71924,31300000.0
2005-11-18 01:47:00,1.71929,1.71929,1.71926,1.71926,12700000.0
2005-11-18 01:48:00,1.71933,1.71952,1.71933,1.71952,57600000.0
2005-11-18 01:49:00,1.71957,1.71957,1.71945,1.71945,48000000.0
2005-11-18 01:50:00,1.71943,1.71958,1.71938,1.71958,36800001.0
2005-11-18 01:51:00,1.71955,1.71955,1.71936,1.71947,44200000.0
2005-11-18 01:52:00,1.71949,1.71954,1.71942,1.71942,95500001.0
2005-11-18 01:53:00,1.71936,1.71939,1.71936,1.71939,48800001.0
2005-11-18 01:54:00,1.71924,1.71929,1.71919,1.71921,57799999.0
2005-11-18 01:55:00,1.71921,1.71921,1.71912,1.71917,82100002.0
2005-11-18 01:56:00,1.71922,1.71928,1.71919,1.71928,36700000.0
2005-11-18 01:57:00,1.71929,1.71929,1.71921,1.71922,30700000.0
2005-11-18 01:58:00,1.7192,1.71925,1.71895,1.7192,63500001.0
2005-11-18 01:59:00,1.71922,1.71928,1.71922,1.71928,30999999.0
2005-11-18 02:00:00,1.71932,1.71935,1.7193,1.71935,51999998.0
2005-11-18 02:01:00,1.7193,1.71932,1.7193,1.7193,44700000.0
2005-11-18 02:02:00,1.71927,1.7193,1.71927,1.71927,41700000.0
2005-11-18 02:03:00,1.71934,1.71943,1.71933,1.71943,60200000.0
2005-11-18 02:04:00,1.71937,1.71945,1.71937,1.7194,9100000.0
2005-11-18 02:05:00,1.71935,1.71945,1.71935,1.71945,34799999.0
2005-11-18 02:06:00,1.71945,1.71945,1.71937,1.71945,23700000.0
2005-11-18 02:07:00,1.71948,1.71961,1.71948,1.71961,17500000.0
2005-11-18 02:08:00,1.71965,1.71979,1.71965,1.71979,11700000.0
2005-11-18 02:09:00,1.71984,1.72004,1.71979,1.71986,65100000.0
2005-11-18 02:10:00,1.71999,1.72024,1.71998,1.72024,28900000.0
2005-11-18 02:11:00,1.72033,1.72033,1.72,1.72008,80000000.0
2005-11-18 02:12:00,1.72005,1.72019,1.72,1.72,55500001.0
2005-11-18 02:13:00,1.72,1.72005,1.71992,1.72,107199998.0
2005-11-18 02:14:00,1.71993,1.71993,1.71959,1.71974,110300000.0
2005-11-18 02:15:00,1.71981,1.71981,1.71962,1.71969,57900002.0
2005-11-18 02:16:00,1.71965,1.71965,1.7196,1.7196,39600000.0
2005-11-18 02:17:00,1.71968,1.71973,1.71965,1.71969,7200000.0
2005-11-18 02:18:00,1.7197,1.71975,1.71965,1.71975,47000000.0
2005-11-18 02:19:00,1.71971,1.71983,1.7197,1.71983,46000000.0
2005-11-18 02:20:00,1.71987,1.71994,1.71983,1.7199,51599999.0
2005-11-18 02:21:00,1.71993,1.7201,1.71991,1.7201,59400000.0
2005-11-18 02:22:00,1.72007,1.72022,1.72007,1.72009,90599999.0
2005-11-18 02:23:00,1.72013,1.72026,1.72013,1.72026,25400000.0
2005-11-18 02:24:00,1.72035,1.72046,1.72026,1.72026,62500001.0
2005-11-18 02:25:00,1.72018,1.72039,1.72018,1.72032,49499999.0
2005-11-18 02:26:00,1.72029,1.72029,1.72014,1.72026,67100001.0
2005-11-18 02:27:00,1.72022,1.72025,1.7201,1.7201,74499997.0
2005-11-18 02:28:00,1.72002,1.72018,1.72002,1.72018,13900000.0
2005-11-18 02:29:00,1.72022,1.72025,1.72015,1.72025,43000000.0
2005-11-18 02:30:00,1.7202,1.7203,1.7202,1.72028,35900000.0
2005-11-18 02:31:00,1.72032,1.72052,1.72013,1.7203,33900000.0
2005-11-18 02:32:00,1.72025,1.72025,1.72015,1.72025,74400001.0
2005-11-18 02:33:00,1.72033,1.72033,1.72018,1.72022,51999999.0
2005-11-18 02:34:00,1.72024,1.72029,1.72003,1.72003,34500000.0
2005-11-18 02:35:00,1.71998,1.72,1.71998,1.72,11000000.0
2005-11-18 02:36:00,1.71999,1.72001,1.7199,1.71992,75000000.0
2005-11-18 02:37:00,1.7199,1.71992,1.71982,1.71992,84400002.0
2005-11-18 02:38:00,1.71985,1.7199,1.7197,1.7197,16000000.0
2005-11-18 02:39:00,1.71972,1.72005,1.71972,1.71982,52400000.0
2005-11-18 02:40:00,1.71971,1.71977,1.71971,1.71977,34300000.0
2005-11-18 02:41:00,1.71987,1.72006,1.71985,1.71985,36100000.0
2005-11-18 02:42:00,1.71987,1.72,1.71987,1.71996,68099997.0
2005-11-18 02:43:00,1.7199,1.71995,1.7199,1.7199,29500000.0
2005-11-18 02:44:00,1.71986,1.72007,1.71986,1.71995,65000001.0
2005-11-18 02:45:00,1.71986,1.71986,1.71972,1.71979,50700001.0
2005-11-18 02:46:00,1.71974,1.71975,1.71965,1.71974,85599999.0
2005-11-18 02:47:00,1.71985,1.71985,1.7198,1.7198,5700000.0
2005-11-18 02:48:00,1.71985,1.71985,1.71969,1.71972,106000001.0
2005-11-18 02:49:00,1.7198,1.71981,1.71974,1.71974,48400000.0
2005-11-18 02:50:00,1.71966,1.71966,1.71955,1.71957,96399999.0
2005-11-18 02:51:00,1.71955,1.71962,1.71953,1.71958,44000000.0
2005-11-18 02:52:00,1.7195,1.7195,1.71945,1.71948,90500002.0
2005-11-18 02:53:00,1.71948,1.71955,1.71948,1.71955,35500000.0
2005-11-18 02:54:00,1.71945,1.71945,1.71919,1.71925,59000001.0
2005-11-18 02:55:00,1.71932,1.71955,1.71932,1.7194,55200000.0
2005-11-18 02:56:00,1.71948,1.71956,1.71945,1.7195,66200000.0
2005-11-18 02:57:00,1.71955,1.71955,1.71948,1.71948,58800000.0
2005-11-18 02:58:00,1.71948,1.71952,1.71931,1.71948,59800000.0
2005-11-18 02:59:00,1.71941,1.71944,1.71925,1.71944,20400000.0
2005-11-18 03:00:00,1.71952,1.71957,1.7195,1.7195,87299997.0
2005-11-18 03:01:00,1.7196,1.71972,1.7196,1.71962,33400001.0
2005-11-18 03:02:00,1.71953,1.7196,1.71953,1.71953,37300000.0
2005-11-18 03:03:00,1.71957,1.71963,1.71953,1.71963,52300001.0
2005-11-18 03:04:00,1.71967,1.71968,1.71965,1.71965,33300000.0
2005-11-18 03:05:00,1.71955,1.71959,1.71955,1.71958,68699998.0
2005-11-18 03:06:00,1.71957,1.71972,1.71956,1.71963,81300000.0
2005-11-18 03:07:00,1.71972,1.71986,1.71972,1.71986,60900000.0
2005-11-18 03:08:00,1.71992,1.72008,1.71992,1.72008,13600000.0
2005-11-18 03:09:00,1.72017,1.72017,1.72002,1.72015,114899998.0
2005-11-18 03:10:00,1.7202,1.72028,1.72019,1.72028,35600000.0
2005-11-18 03:11:00,1.7203,1.7203,1.72013,1.72018,48000000.0
2005-11-18 03:12:00,1.72034,1.72034,1.72013,1.72013,32800000.0
2005-11-18 03:13:00,1.72007,1.72007,1.71981,1.7199,35900000.0
2005-11-18 03:14:00,1.71993,1.72001,1.71992,1.71998,107400001.0
2005-11-18 03:15:00,1.71992,1.71993,1.71978,1.71986,45500000.0
2005-11-18 03:16:00,1.71988,1.71988,1.71972,1.71972,24200000.0
2005-11-18 03:17:00,1.7196,1.71965,1.7196,1.71965,78799999.0
2005-11-18 03:18:00,1.71962,1.7197,1.71962,1.7197,40800000.0
2005-11-18 03:19:00,1.7196,1.71967,1.71959,1.71967,32200000.0
2005-11-18 03:20:00,1.71983,1.71983,1.71982,1.71982,5600000.0
2005-11-18 03:21:00,1.71986,1.71986,1.71984,1.71984,10700000.0
2005-11-18 03:22:00,1.71982,1.71993,1.71978,1.71978,87199999.0
2005-11-18 03:23:00,1.71975,1.71975,1.71972,1.71972,29300000.0
2005-11-18 03:24:00,1.7198,1.71985,1.7198,1.71985,8000000.0
2005-11-18 03:25:00,1.7198,1.71985,1.71977,1.7198,58400000.0
2005-11-18 03:26:00,1.71976,1.71984,1.71976,1.71984,31900001.0
2005-11-18 03:27:00,1.71983,1.71983,1.71968,1.71978,64300000.0
2005-11-18 03:28:00,1.71983,1.71998,1.71978,1.71989,19000000.0
2005-11-18 03:29:00,1.7199,1.72,1.71989,1.71993,67600000.0
2005-11-18 03:30:00,1.71998,1.7201,1.71998,1.72001,67500002.0
2005-11-18 03:31:00,1.72001,1.72007,1.71993,1.71994,37900000.0
2005-11-18 03:32:00,1.72002,1.72002,1.71988,1.72002,83500000.0
2005-11-18 03:33:00,1.71997,1.72005,1.71997,1.72002,30100000.0
2005-11-18 03:34:00,1.72007,1.72007,1.72002,1.72003,82799999.0
2005-11-18 03:35:00,1.71996,1.71996,1.71994,1.71994,18100000.0
2005-11-18 03:36:00,1.71987,1.71995,1.71987,1.7199,138899999.0
2005-11-18 03:37:00,1.71995,1.71995,1.7199,1.7199,20900000.0
2005-11-18 03:38:00,1.71989,1.71999,1.71984,1.71992,48100000.0
2005-11-18 03:39:00,1.72002,1.7201,1.72002,1.72002,48200000.0
2005-11-18 03:40:00,1.72008,1.72013,1.72005,1.72005,65499999.0
2005-11-18 03:41:00,1.71998,1.71998,1.71998,1.71998,2300000.0
2005-11-18 03:42:00,1.71995,1.72005,1.71995,1.72,71199999.0
2005-11-18 03:43:00,1.7201,1.72018,1.7201,1.72017,34100000.0
2005-11-18 03:44:00,1.7201,1.7201,1.7201,1.7201,19600000.0
2005-11-18 03:45:00,1.7201,1.72015,1.72008,1.72008,43100000.0
2005-11-18 03:46:00,1.72011,1.72022,1.72007,1.72007,28700000.0
2005-11-18 03:47:00,1.72015,1.72027,1.72005,1.7201,50100000.0
2005-11-18 03:48:00,1.71997,1.72,1.71984,1.71997,32000000.0
2005-11-18 03:49:00,1.71968,1.71968,1.71906,1.71915,50700001.0
2005-11-18 03:50:00,1.71918,1.7192,1.71918,1.7192,15100000.0
2005-11-18 03:51:00,1.71928,1.7193,1.71917,1.7192,61299999.0
2005-11-18 03:52:00,1.71922,1.71922,1.71909,1.71909,12700000.0
2005-11-18 03:53:00,1.719,1.71914,1.719,1.71907,196900001.0
2005-11-18 03:54:00,1.71907,1.71909,1.719,1.719,73800000.0
2005-11-18 03:55:00,1.719,1.71905,1.719,1.71905,21200000.0
2005-11-18 03:56:00,1.71905,1.71905,1.71895,1.71905,71199999.0
2005-11-18 03:57:00,1.719,1.71918,1.719,1.71918,49299999.0
2005-11-18 03:58:00,1.7192,1.71928,1.71915,1.71925,30400000.0
2005-11-18 03:59:00,1.71923,1.71933,1.71922,1.71922,53499999.0
2005-11-18 04:00:00,1.71928,1.71932,1.71928,1.71932,5600000.0
2005-11-18 04:01:00,1.71928,1.71928,1.71924,1.71924,5100000.0
2005-11-18 04:02:00,1.71928,1.71932,1.71928,1.71932,8500000.0
2005-11-18 04:03:00,1.71928,1.71928,1.71921,1.71927,25100000.0
2005-11-18 04:04:00,1.71928,1.71935,1.71928,1.7193,46800000.0
2005-11-18 04:05:00,1.7193,1.71935,1.71928,1.71935,24700000.0
2005-11-18 04:06:00,1.71925,1.71935,1.71925,1.7193,60399999.0
2005-11-18 04:07:00,1.7193,1.71935,1.71923,1.71923,71000000.0
2005-11-18 04:08:00,1.71938,1.71952,1.71932,1.71952,85600001.0
2005-11-18 04:09:00,1.71957,1.7196,1.71955,1.7196,63500000.0
2005-11-18 04:10:00,1.71961,1.71961,1.7194,1.71948,64000001.0
2005-11-18 04:11:00,1.7195,1.7195,1.71933,1.71933,42200000.0
2005-11-18 04:12:00,1.71932,1.71946,1.71932,1.71933,103400001.0
2005-11-18 04:13:00,1.71935,1.71937,1.71925,1.71925,75800000.0
2005-11-18 04:14:00,1.71926,1.71926,1.7191,1.7191,38400000.0
2005-11-18 04:15:00,1.71923,1.71928,1.71923,1.71928,51200000.0
2005-11-18 04:16:00,1.7192,1.71925,1.7192,1.7192,88200001.0
2005-11-18 04:17:00,1.71918,1.7192,1.71918,1.7192,9900000.0
2005-11-18 04:18:00,1.71928,1.71935,1.71923,1.71927,51400000.0
2005-11-18 04:19:00,1.71931,1.71931,1.71929,1.71929,7300000.0
2005-11-18 04:20:00,1.71925,1.71935,1.71923,1.71923,63300000.0
2005-11-18 04:21:00,1.71925,1.71933,1.71925,1.71933,53100001.0
2005-11-18 04:22:00,1.71928,1.71935,1.71925,1.71935,68300000.0
2005-11-18 04:23:00,1.71938,1.71938,1.71936,1.71938,23100000.0
2005-11-18 04:24:00,1.71935,1.7194,1.71926,1.71937,116600000.0
2005-11-18 04:25:00,1.71929,1.71929,1.71921,1.71921,13700000.0
2005-11-18 04:26:00,1.71915,1.71915,1.71905,1.7191,32300000.0
2005-11-18 04:27:00,1.71917,1.71917,1.7191,1.71914,70300000.0
2005-11-18 04:28:00,1.71908,1.71916,1.71903,1.71908,68099999.0
2005-11-18 04:29:00,1.71906,1.71914,1.71902,1.71914,39000000.0
2005-11-18 04:30:00,1.71915,1.71919,1.7191,1.7191,70300000.0
2005-11-18 04:31:00,1.71914,1.71925,1.71914,1.71925,22200000.0
2005-11-18 04:32:00,1.71925,1.71925,1.71925,1.71925,18400000.0
2005-11-18 04:33:00,1.7193,1.71938,1.71918,1.71918,41799999.0
2005-11-18 04:34:00,1.71927,1.71927,1.71923,1.71923,11900000.0
2005-11-18 04:35:00,1.71915,1.71925,1.71915,1.71925,42700000.0
2005-11-18 04:36:00,1.7192,1.71928,1.71915,1.71925,54700000.0
2005-11-18 04:37:00,1.71925,1.71925,1.71915,1.7192,32600000.0
2005-11-18 04:38:00,1.7192,1.71925,1.7192,1.71925,63400001.0
2005-11-18 04:39:00,1.71925,1.71925,1.7192,1.7192,14400000.0
2005-11-18 04:40:00,1.71935,1.71943,1.71935,1.71943,36699999.0
2005-11-18 04:41:00,1.71946,1.71952,1.7194,1.71952,22500000.0
2005-11-18 04:42:00,1.71945,1.71945,1.71937,1.71938,94900000.0
2005-11-18 04:43:00,1.71937,1.71945,1.71937,1.71945,43800000.0
2005-11-18 04:44:00,1.71945,1.71952,1.71937,1.71937,50299999.0
2005-11-18 04:45:00,1.71938,1.71938,1.71922,1.71928,42299999.0
2005-11-18 04:46:00,1.71938,1.71954,1.71937,1.71948,115500002.0
2005-11-18 04:47:00,1.71935,1.71955,1.71925,1.71925,74300000.0
2005-11-18 04:48:00,1.71927,1.71929,1.71918,1.71925,72399999.0
2005-11-18 04:49:00,1.71924,1.71924,1.7191,1.71922,43300000.0
2005-11-18 04:50:00,1.71918,1.71918,1.71893,1.71893,40000001.0
2005-11-18 04:51:00,1.71899,1.71908,1.71877,1.71877,33600000.0
2005-11-18 04:52:00,1.71871,1.71871,1.71869,1.71869,37899999.0
2005-11-18 04:53:00,1.71854,1.71854,1.71854,1.71854,14300000.0
2005-11-18 04:54:00,1.71855,1.71855,1.71813,1.7182,47500000.0
2005-11-18 04:55:00,1.71818,1.71837,1.71818,1.71829,42000001.0
2005-11-18 04:56:00,1.71827,1.71847,1.71827,1.71836,33700000.0
2005-11-18 04:57:00,1.71834,1.71861,1.71834,1.71861,71999999.0
2005-11-18 04:58:00,1.71857,1.71874,1.71857,1.71874,79399998.0
2005-11-18 04:59:00,1.71872,1.71872,1.7187,1.7187,10300000.0
2005-11-18 05:00:00,1.71855,1.71855,1.71837,1.71845,28670000.0
2005-11-18 05:01:00,1.71848,1.71861,1.71848,1.7186,36700000.0
2005-11-18 05:02:00,1.71861,1.71861,1.7185,1.7185,47100000.0
2005-11-18 05:03:00,1.71843,1.71844,1.71843,1.71844,9600000.0
2005-11-18 05:04:00,1.71847,1.7185,1.7184,1.71843,83500003.0
2005-11-18 05:05:00,1.71841,1.71847,1.71825,1.71845,25200000.0
2005-11-18 05:06:00,1.71845,1.71852,1.71843,1.7185,133400001.0
2005-11-18 05:07:00,1.71845,1.71852,1.71831,1.71852,26700000.0
2005-11-18 05:08:00,1.7186,1.7186,1.7186,1.7186,4300000.0
2005-11-18 05:09:00,1.71857,1.71857,1.71846,1.7185,39700000.0
2005-11-18 05:10:00,1.71859,1.71859,1.71856,1.71856,27400000.0
2005-11-18 05:11:00,1.7186,1.7186,1.7186,1.7186,19600000.0
2005-11-18 05:12:00,1.71872,1.71876,1.71853,1.71869,68999999.0
2005-11-18 05:13:00,1.7187,1.71875,1.7187,1.7187,37000001.0
2005-11-18 05:14:00,1.71868,1.71875,1.71868,1.7187,116800001.0
2005-11-18 05:15:00,1.71873,1.71875,1.71865,1.7187,127799999.0
2005-11-18 05:16:00,1.71868,1.71872,1.71863,1.71863,76200001.0
2005-11-18 05:17:00,1.71862,1.71863,1.71851,1.71861,40400001.0
2005-11-18 05:18:00,1.71866,1.71873,1.71863,1.71873,71800001.0
2005-11-18 05:19:00,1.71868,1.71872,1.71864,1.71864,81900001.0
2005-11-18 05:20:00,1.71857,1.71865,1.71857,1.7186,97099997.0
2005-11-18 05:21:00,1.71857,1.7186,1.71851,1.71851,29400000.0
2005-11-18 05:22:00,1.71852,1.71852,1.71839,1.71839,86699998.0
2005-11-18 05:23:00,1.71846,1.71846,1.71846,1.71846,14700000.0
2005-11-18 05:24:00,1.71845,1.71845,1.71832,1.71833,60699999.0
2005-11-18 05:25:00,1.71829,1.71843,1.71829,1.71843,89000000.0
2005-11-18 05:26:00,1.71838,1.7184,1.7183,1.71834,64700001.0
2005-11-18 05:27:00,1.71835,1.71835,1.71835,1.71835,11100000.0
2005-11-18 05:28:00,1.71835,1.71835,1.71827,1.71827,53900000.0
2005-11-18 05:29:00,1.71828,1.71828,1.71819,1.71827,32500001.0
2005-11-18 05:30:00,1.71825,1.71825,1.71816,1.71823,29900000.0
2005-11-18 05:31:00,1.7182,1.7182,1.71815,1.71815,7800000.0
2005-11-18 05:32:00,1.7181,1.7181,1.71771,1.71786,53100000.0
2005-11-18 05:33:00,1.71776,1.71776,1.71686,1.71686,45699999.0
2005-11-18 05:34:00,1.71675,1.71693,1.71653,1.71693,79800000.0
2005-11-18 05:35:00,1.71683,1.71683,1.71682,1.71682,10000000.0
2005-11-18 05:36:00,1.71659,1.71659,1.71625,1.71625,30100000.0
2005-11-18 05:37:00,1.71612,1.71617,1.71594,1.71594,70299999.0
2005-11-18 05:38:00,1.71608,1.71612,1.71608,1.71612,4800000.0
2005-11-18 05:39:00,1.71625,1.71633,1.71625,1.71633,16000000.0
2005-11-18 05:40:00,1.71645,1.71645,1.7163,1.7164,144600002.0
2005-11-18 05:41:00,1.71638,1.71642,1.71633,1.71633,74200000.0
2005-11-18 05:42:00,1.71641,1.71643,1.71636,1.71643,31900000.0
2005-11-18 05:43:00,1.71637,1.71646,1.7163,1.71636,41600000.0
2005-11-18 05:44:00,1.71637,1.71643,1.71634,1.71637,77600001.0
2005-11-18 05:45:00,1.71643,1.71643,1.71643,1.71643,800000.0
2005-11-18 05:46:00,1.71635,1.7164,1.71635,1.7164,13700000.0
2005-11-18 05:47:00,1.7164,1.71645,1.7164,1.71645,72100001.0
2005-11-18 05:48:00,1.71645,1.71645,1.7164,1.71645,121399997.0
2005-11-18 05:49:00,1.71642,1.71642,1.71627,1.71642,53500000.0
2005-11-18 05:50:00,1.71647,1.71647,1.71647,1.71647,500000.0
2005-11-18 05:51:00,1.7164,1.71647,1.7164,1.71645,4100000.0
2005-11-18 05:52:00,1.71641,1.71652,1.71641,1.71652,46099999.0
2005-11-18 05:53:00,1.7165,1.71655,1.71645,1.71652,51600000.0
2005-11-18 05:54:00,1.71653,1.71653,1.71635,1.71647,113400000.0
2005-11-18 05:55:00,1.7164,1.71645,1.7164,1.7164,74600001.0
2005-11-18 05:56:00,1.71637,1.7164,1.7163,1.7163,64099999.0
2005-11-18 05:57:00,1.71636,1.71643,1.71636,1.71643,10400000.0
2005-11-18 05:58:00,1.71652,1.71671,1.71651,1.71668,51800000.0
2005-11-18 05:59:00,1.71668,1.71677,1.71654,1.71654,105900002.0
2005-11-18 06:00:00,1.71656,1.71656,1.7164,1.7164,54900001.0
2005-11-18 06:01:00,1.71655,1.71669,1.71655,1.71663,65000000.0
2005-11-18 06:02:00,1.7167,1.71671,1.71664,1.71664,56500000.0
2005-11-18 06:03:00,1.71663,1.71663,1.71643,1.71655,107500000.0
2005-11-18 06:04:00,1.71638,1.71638,1.71597,1.71597,36699999.0
2005-11-18 06:05:00,1.71545,1.71545,1.71451,1.71451,93100001.0
2005-11-18 06:06:00,1.7145,1.71492,1.7145,1.71492,66100000.0
2005-11-18 06:07:00,1.71507,1.71524,1.71507,1.71512,58700000.0
2005-11-18 06:08:00,1.7152,1.71546,1.7152,1.71546,76500000.0
2005-11-18 06:09:00,1.71545,1.71564,1.71544,1.71544,69099999.0
2005-11-18 06:10:00,1.7155,1.71567,1.7155,1.71553,61300000.0
2005-11-18 06:11:00,1.71549,1.71567,1.71549,1.71567,86400000.0
2005-11-18 06:12:00,1.71577,1.71577,1.71546,1.7155,83799999.0
2005-11-18 06:13:00,1.71547,1.7155,1.71542,1.71542,36100000.0
2005-11-18 06:14:00,1.71548,1.71551,1.71543,1.71543,27200000.0
2005-11-18 06:15:00,1.71552,1.71563,1.71552,1.71559,26100000.0
2005-11-18 06:16:00,1.7155,1.71557,1.71545,1.71545,95300001.0
2005-11-18 06:17:00,1.71547,1.71551,1.71539,1.71548,85799999.0
2005-11-18 06:18:00,1.7155,1.71555,1.7155,1.71555,23800000.0
2005-11-18 06:19:00,1.71552,1.71556,1.71552,1.71556,23000000.0
2005-11-18 06:20:00,1.71557,1.71562,1.71557,1.71562,42099999.0
2005-11-18 06:21:00,1.7156,1.71568,1.7156,1.7156,36600000.0
2005-11-18 06:22:00,1.71559,1.71575,1.71559,1.71568,96600000.0
2005-11-18 06:23:00,1.71571,1.71571,1.71563,1.7157,107099996.0
2005-11-18 06:24:00,1.71575,1.71575,1.71568,1.71572,56350000.0
2005-11-18 06:25:00,1.71581,1.71581,1.71572,1.71576,22300000.0
2005-11-18 06:26:00,1.71577,1.71585,1.71577,1.71585,8500000.0
2005-11-18 06:27:00,1.71577,1.71593,1.71576,1.71593,23900000.0
2005-11-18 06:28:00,1.71588,1.71615,1.71585,1.71602,116899998.0
2005-11-18 06:29:00,1.71622,1.71638,1.71622,1.71637,78850000.0
2005-11-18 06:30:00,1.71628,1.7164,1.71623,1.7164,32100000.0
2005-11-18 06:31:00,1.71636,1.71652,1.71633,1.71652,52999999.0
2005-11-18 06:32:00,1.71651,1.71658,1.71647,1.71658,76500000.0
2005-11-18 06:33:00,1.71663,1.71663,1.71663,1.71663,8000000.0
2005-11-18 06:34:00,1.71655,1.71665,1.71655,1.71662,44900000.0
2005-11-18 06:35:00,1.7166,1.7166,1.71655,1.71655,13900000.0
2005-11-18 06:36:00,1.71662,1.71662,1.71643,1.71643,37499999.0
2005-11-18 06:37:00,1.7164,1.7164,1.7164,1.7164,13600000.0
2005-11-18 06:38:00,1.71649,1.71651,1.71649,1.71651,43300001.0
2005-11-18 06:39:00,1.71649,1.71652,1.71636,1.71652,59900001.0
2005-11-18 06:40:00,1.71655,1.71655,1.71652,1.71652,35300002.0
2005-11-18 06:41:00,1.71656,1.71663,1.71651,1.71663,69000000.0
2005-11-18 06:42:00,1.71665,1.71665,1.71665,1.71665,6800000.0
2005-11-18 06:43:00,1.71665,1.71665,1.7166,1.7166,38100000.0
2005-11-18 06:44:00,1.7166,1.71665,1.71655,1.7166,75500000.0
2005-11-18 06:45:00,1.7166,1.71665,1.7165,1.71658,100899998.0
2005-11-18 06:46:00,1.71665,1.71665,1.71655,1.71662,31200000.0
2005-11-18 06:47:00,1.7166,1.71667,1.71657,1.71657,44800000.0
2005-11-18 06:48:00,1.71665,1.71665,1.71655,1.71665,22800000.0
2005-11-18 06:49:00,1.71662,1.71662,1.71646,1.71646,27600000.0
2005-11-18 06:50:00,1.71652,1.71658,1.71652,1.71658,33700000.0
2005-11-18 06:51:00,1.71658,1.71664,1.71651,1.71658,45500000.0
2005-11-18 06:52:00,1.7166,1.71665,1.71635,1.71635,13900000.0
2005-11-18 06:53:00,1.71665,1.71665,1.71649,1.71649,97600001.0
2005-11-18 06:54:00,1.71655,1.71655,1.7165,1.71655,24800000.0
2005-11-18 06:55:00,1.7165,1.7165,1.7165,1.7165,2800000.0
2005-11-18 06:56:00,1.71649,1.71661,1.71649,1.71661,9500000.0
2005-11-18 06:57:00,1.71659,1.71662,1.71646,1.7166,79499999.0
2005-11-18 06:58:00,1.71665,1.71665,1.71665,1.71665,34699999.0
2005-11-18 06:59:00,1.71659,1.7166,1.71641,1.71641,28300000.0
2005-11-18 07:00:00,1.71656,1.71659,1.71651,1.71651,24900000.0
2005-11-18 07:01:00,1.71647,1.71658,1.71644,1.71648,67450000.0
2005-11-18 07:02:00,1.71657,1.71661,1.71657,1.71661,35000001.0
2005-11-18 07:03:00,1.7166,1.71667,1.7166,1.7166,76500000.0
2005-11-18 07:04:00,1.71661,1.71661,1.71654,1.71654,23300000.0
2005-11-18 07:05:00,1.71647,1.71655,1.71647,1.7165,14100000.0
2005-11-18 07:06:00,1.71652,1.71652,1.71647,1.71647,45199998.0
2005-11-18 07:07:00,1.7166,1.71669,1.71658,1.71667,55400000.0
2005-11-18 07:08:00,1.71679,1.71701,1.71679,1.71701,42200000.0
2005-11-18 07:09:00,1.71702,1.71708,1.71694,1.71708,59700000.0
2005-11-18 07:10:00,1.71708,1.71714,1.71701,1.7171,100799997.0
2005-11-18 07:11:00,1.71707,1.71708,1.71707,1.71708,17800000.0
2005-11-18 07:12:00,1.71704,1.71712,1.71692,1.71703,66199999.0
2005-11-18 07:13:00,1.71708,1.71718,1.71707,1.71708,77900000.0
2005-11-18 07:14:00,1.71705,1.71715,1.71705,1.7171,80500000.0
2005-11-18 07:15:00,1.71711,1.71711,1.71681,1.71689,61446994.0
2005-11-18 07:16:00,1.71683,1.71691,1.71683,1.71685,51699999.0
2005-11-18 07:17:00,1.71685,1.71688,1.71678,1.71685,47599999.0
2005-11-18 07:18:00,1.71677,1.71696,1.71677,1.71689,58800000.0
2005-11-18 07:19:00,1.71693,1.71697,1.71683,1.71692,46500000.0
2005-11-18 07:20:00,1.71693,1.71694,1.71677,1.71691,43000000.0
2005-11-18 07:21:00,1.71685,1.7169,1.71676,1.71686,50899999.0
2005-11-18 07:22:00,1.71678,1.71685,1.71678,1.71685,65200000.0
2005-11-18 07:23:00,1.71685,1.71685,1.7168,1.7168,8000000.0
2005-11-18 07:24:00,1.7168,1.71686,1.71673,1.71673,74299999.0
2005-11-18 07:25:00,1.71674,1.71693,1.71674,1.71675,58000001.0
2005-11-18 07:26:00,1.71672,1.7168,1.71668,1.71675,71000000.0
2005-11-18 07:27:00,1.71665,1.71683,1.71665,1.71683,83099999.0
2005-11-18 07:28:00,1.7169,1.71702,1.7169,1.717,78799998.0
2005-11-18 07:29:00,1.71695,1.71695,1.71695,1.71695,4800000.0
2005-11-18 07:30:00,1.71695,1.71695,1.7169,1.7169,800000.0
2005-11-18 07:31:00,1.7169,1.717,1.71688,1.71699,78299999.0
2005-11-18 07:32:00,1.71705,1.71718,1.71702,1.71702,75000000.0
2005-11-18 07:33:00,1.71698,1.71713,1.71698,1.71713,63800000.0
2005-11-18 07:34:00,1.71708,1.71726,1.71706,1.71712,77700002.0
2005-11-18 07:35:00,1.71717,1.71723,1.71709,1.71712,85800001.0
2005-11-18 07:36:00,1.71717,1.71719,1.71716,1.71719,59400000.0
2005-11-18 07:37:00,1.71722,1.71727,1.71722,1.71727,34100001.0
2005-11-18 07:38:00,1.71732,1.71736,1.71707,1.71707,70599999.0
2005-11-18 07:39:00,1.7171,1.7171,1.7171,1.7171,23700000.0
2005-11-18 07:40:00,1.7171,1.71715,1.71703,1.7171,31000000.0
2005-11-18 07:41:00,1.71715,1.71715,1.7171,1.7171,3200000.0
2005-11-18 07:42:00,1.71715,1.71723,1.71712,1.71712,42600000.0
2005-11-18 07:43:00,1.71726,1.71726,1.7171,1.7171,169700004.0
2005-11-18 07:44:00,1.71712,1.71734,1.71712,1.71734,51500000.0
2005-11-18 07:45:00,1.71733,1.71733,1.71721,1.71721,34600000.0
2005-11-18 07:46:00,1.7172,1.71728,1.7172,1.71728,62400000.0
2005-11-18 07:47:00,1.71753,1.71783,1.71733,1.71783,108200000.0
2005-11-18 07:48:00,1.7179,1.71802,1.71786,1.71792,54400000.0
2005-11-18 07:49:00,1.71802,1.7182,1.71802,1.71815,72500000.0
2005-11-18 07:50:00,1.71795,1.71795,1.71782,1.71782,17600000.0
2005-11-18 07:51:00,1.71771,1.71781,1.71762,1.71762,71100000.0
2005-11-18 07:52:00,1.71767,1.71768,1.7175,1.7175,47800000.0
2005-11-18 07:53:00,1.71745,1.71764,1.71745,1.71754,59100000.0
2005-11-18 07:54:00,1.71757,1.71757,1.71738,1.71738,31000000.0
2005-11-18 07:55:00,1.71742,1.71743,1.71742,1.71743,14000000.0
2005-11-18 07:56:00,1.71758,1.71758,1.71755,1.71755,7600000.0
2005-11-18 07:57:00,1.7175,1.7175,1.7175,1.7175,16700000.0
2005-11-18 07:58:00,1.71745,1.71755,1.71745,1.71755,14800000.0
2005-11-18 07:59:00,1.71757,1.71777,1.71757,1.71777,18500000.0
2005-11-18 08:00:00,1.71772,1.71783,1.71771,1.71771,27300000.0
2005-11-18 08:01:00,1.71777,1.71778,1.7175,1.7175,73700000.0
2005-11-18 08:02:00,1.7175,1.71755,1.71747,1.7175,69900000.0
2005-11-18 08:03:00,1.7175,1.71758,1.71747,1.71748,77700000.0
2005-11-18 08:04:00,1.7175,1.71755,1.71745,1.71755,90400000.0
2005-11-18 08:05:00,1.71753,1.71753,1.71737,1.71747,92400002.0
2005-11-18 08:06:00,1.71738,1.71749,1.71732,1.7174,75800000.0
2005-11-18 08:07:00,1.71742,1.71757,1.71734,1.71734,82300001.0
2005-11-18 08:08:00,1.7173,1.71735,1.71725,1.71735,67500001.0
2005-11-18 08:09:00,1.71728,1.71735,1.71725,1.71735,57000000.0
2005-11-18 08:10:00,1.7173,1.71735,1.71714,1.71718,84199998.0
2005-11-18 08:11:00,1.71718,1.71718,1.71712,1.71712,49300000.0
2005-11-18 08:12:00,1.71711,1.71723,1.71711,1.71712,63000001.0
2005-11-18 08:13:00,1.7171,1.71715,1.71708,1.71708,17600000.0
2005-11-18 08:14:00,1.7171,1.7171,1.7171,1.7171,3200000.0
2005-11-18 08:15:00,1.71718,1.71725,1.71711,1.7172,72200001.0
2005-11-18 08:16:00,1.7171,1.7172,1.7171,1.7172,15900000.0
2005-11-18 08:17:00,1.71727,1.7174,1.71719,1.71722,43900000.0
2005-11-18 08:18:00,1.71726,1.71746,1.71726,1.71731,84800000.0
2005-11-18 08:19:00,1.71735,1.71748,1.71735,1.7174,95600001.0
2005-11-18 08:20:00,1.71738,1.71745,1.71732,1.71739,104700001.0
2005-11-18 08:21:00,1.71732,1.71745,1.71732,1.71738,85500001.0
2005-11-18 08:22:00,1.71748,1.71752,1.71748,1.71752,8100000.0
2005-11-18 08:23:00,1.71752,1.71752,1.71748,1.71748,27300000.0
2005-11-18 08:24:00,1.71747,1.71767,1.71747,1.71762,48500000.0
2005-11-18 08:25:00,1.71763,1.71777,1.71758,1.71763,41900000.0
2005-11-18 08:26:00,1.7176,1.7176,1.71748,1.71751,41600000.0
2005-11-18 08:27:00,1.71757,1.71757,1.71707,1.71707,59100001.0
2005-11-18 08:28:00,1.71692,1.71717,1.71687,1.7169,78599998.0
2005-11-18 08:29:00,1.71691,1.71691,1.71673,1.71673,11900000.0
2005-11-18 08:30:00,1.71672,1.71682,1.71672,1.71678,83200001.0
2005-11-18 08:31:00,1.71668,1.71668,1.71645,1.71655,47500000.0
2005-11-18 08:32:00,1.71658,1.7166,1.71655,1.7166,56099999.0
2005-11-18 08:33:00,1.71662,1.71662,1.71653,1.71653,10200000.0
2005-11-18 08:34:00,1.71649,1.71664,1.71649,1.71658,28400000.0
2005-11-18 08:35:00,1.71663,1.71668,1.71659,1.71668,68300001.0
2005-11-18 08:36:00,1.71677,1.71677,1.71655,1.71668,55100000.0
2005-11-18 08:37:00,1.71667,1.7167,1.71667,1.7167,28900000.0
2005-11-18 08:38:00,1.71677,1.7168,1.71674,1.71677,38400000.0
2005-11-18 08:39:00,1.71675,1.71675,1.7167,1.7167,56300001.0
2005-11-18 08:40:00,1.7167,1.71696,1.7167,1.71696,109599998.0
2005-11-18 08:41:00,1.71705,1.71712,1.71695,1.71695,89500000.0
2005-11-18 08:42:00,1.717,1.71715,1.71685,1.7169,109800001.0
2005-11-18 08:43:00,1.71694,1.71698,1.71673,1.71673,86300000.0
2005-11-18 08:44:00,1.71673,1.71674,1.71673,1.71674,35300001.0
2005-11-18 08:45:00,1.71691,1.71691,1.7168,1.71683,51900001.0
2005-11-18 08:46:00,1.71682,1.71702,1.71682,1.71702,25000000.0
2005-11-18 08:47:00,1.71706,1.71712,1.71706,1.71709,61199999.0
2005-11-18 08:48:00,1.71712,1.71712,1.71695,1.71695,58199999.0
2005-11-18 08:49:00,1.717,1.717,1.71685,1.7169,46000000.0
2005-11-18 08:50:00,1.71688,1.71695,1.71688,1.71693,54100000.0
2005-11-18 08:51:00,1.71692,1.71703,1.71692,1.71703,81800002.0
2005-11-18 08:52:00,1.71701,1.71712,1.71701,1.71712,22600000.0
2005-11-18 08:53:00,1.71713,1.71715,1.7171,1.7171,12200000.0
2005-11-18 08:54:00,1.71707,1.71712,1.717,1.71712,53700000.0
2005-11-18 08:55:00,1.71712,1.71716,1.71704,1.71707,51100000.0
2005-11-18 08:56:00,1.71702,1.71702,1.71686,1.71686,68400003.0
2005-11-18 08:57:00,1.71702,1.71703,1.71702,1.71703,25000000.0
2005-11-18 08:58:00,1.71708,1.7171,1.71705,1.7171,43600001.0
2005-11-18 08:59:00,1.71708,1.71708,1.71687,1.71688,33900001.0
2005-11-18 09:00:00,1.71692,1.71695,1.7167,1.7167,49599999.0
2005-11-18 09:01:00,1.71667,1.71667,1.71635,1.71635,44300001.0
2005-11-18 09:02:00,1.71628,1.71636,1.71613,1.71618,112500000.0
2005-11-18 09:03:00,1.71618,1.7164,1.7161,1.7164,88300001.0
2005-11-18 09:04:00,1.71638,1.7164,1.71625,1.71625,118199999.0
2005-11-18 09:05:00,1.71633,1.71642,1.71628,1.71628,63699999.0
2005-11-18 09:06:00,1.71633,1.71639,1.71624,1.71639,49900000.0
2005-11-18 09:07:00,1.71625,1.71625,1.71604,1.71614,95400001.0
2005-11-18 09:08:00,1.71614,1.71625,1.71604,1.71613,114400001.0
2005-11-18 09:09:00,1.71612,1.71612,1.71592,1.71602,72800000.0
2005-11-18 09:10:00,1.71608,1.71625,1.71606,1.71625,71900001.0
2005-11-18 09:11:00,1.71632,1.71635,1.71632,1.71635,14400000.0
2005-11-18 09:12:00,1.71647,1.71662,1.71642,1.71662,22700000.0
2005-11-18 09:13:00,1.71671,1.71675,1.71671,1.71675,13800000.0
2005-11-18 09:14:00,1.71673,1.71704,1.71673,1.71696,86800001.0
2005-11-18 09:15:00,1.71689,1.71689,1.71661,1.71661,32300000.0
2005-11-18 09:16:00,1.71652,1.71655,1.71646,1.71646,22700000.0
2005-11-18 09:17:00,1.71654,1.71665,1.71642,1.71655,83400000.0
2005-11-18 09:18:00,1.71675,1.71716,1.71675,1.71711,55800000.0
2005-11-18 09:19:00,1.71715,1.71715,1.7171,1.7171,32200001.0
2005-11-18 09:20:00,1.71717,1.71729,1.71688,1.71688,37300000.0
2005-11-18 09:21:00,1.71674,1.71674,1.71648,1.71648,37400001.0
2005-11-18 09:22:00,1.71652,1.71653,1.71614,1.71614,39200000.0
2005-11-18 09:23:00,1.7161,1.71613,1.71598,1.716,62800000.0
2005-11-18 09:24:00,1.716,1.71604,1.716,1.71601,75400001.0
2005-11-18 09:25:00,1.7159,1.71597,1.71565,1.71569,110300001.0
2005-11-18 09:26:00,1.71568,1.71571,1.7156,1.7156,40600000.0
2005-11-18 09:27:00,1.71565,1.71565,1.71562,1.71562,38700001.0
2005-11-18 09:28:00,1.71563,1.71579,1.71563,1.71572,62500000.0
2005-11-18 09:29:00,1.7158,1.7161,1.71573,1.7161,85000001.0
2005-11-18 09:30:00,1.7162,1.71649,1.7162,1.71631,30900000.0
2005-11-18 09:31:00,1.71619,1.71619,1.71596,1.71606,159699998.0
2005-11-18 09:32:00,1.71601,1.71613,1.71601,1.71613,45000000.0
2005-11-18 09:33:00,1.7163,1.71634,1.71629,1.71631,76000000.0
2005-11-18 09:34:00,1.71644,1.71677,1.71644,1.71676,38600000.0
2005-11-18 09:35:00,1.71689,1.71707,1.71689,1.71694,58400000.0
2005-11-18 09:36:00,1.71671,1.71677,1.71652,1.71664,125899996.0
2005-11-18 09:37:00,1.71665,1.71678,1.71653,1.71659,52799999.0
2005-11-18 09:38:00,1.71663,1.71672,1.71649,1.71672,64000000.0
2005-11-18 09:39:00,1.71661,1.71679,1.71661,1.71663,47400000.0
2005-11-18 09:40:00,1.71655,1.71671,1.71648,1.71648,65000001.0
2005-11-18 09:41:00,1.71618,1.71652,1.71618,1.71643,92499998.0
2005-11-18 09:42:00,1.7164,1.7164,1.71628,1.71628,37100000.0
2005-11-18 09:43:00,1.71625,1.71625,1.7159,1.7159,48200000.0
2005-11-18 09:44:00,1.71598,1.71601,1.71593,1.716,134700000.0
2005-11-18 09:45:00,1.71595,1.7161,1.71576,1.71576,95199999.0
2005-11-18 09:46:00,1.71588,1.71588,1.71575,1.71585,37300000.0
2005-11-18 09:47:00,1.71574,1.71574,1.71548,1.7155,46499999.0
2005-11-18 09:48:00,1.71526,1.71526,1.71455,1.71456,85700000.0
2005-11-18 09:49:00,1.71472,1.71502,1.71472,1.7149,84600000.0
2005-11-18 09:50:00,1.71492,1.71496,1.71492,1.71496,13500000.0
2005-11-18 09:51:00,1.71497,1.71497,1.71475,1.71475,54099999.0
2005-11-18 09:52:00,1.71444,1.71444,1.71395,1.71395,64899999.0
2005-11-18 09:53:00,1.71393,1.71418,1.71393,1.71414,52200000.0
2005-11-18 09:54:00,1.71403,1.7142,1.71393,1.7142,66800000.0
2005-11-18 09:55:00,1.71427,1.71442,1.7142,1.71435,83700000.0
2005-11-18 09:56:00,1.71448,1.71462,1.71445,1.71462,54499999.0
2005-11-18 09:57:00,1.71461,1.71461,1.7144,1.71442,74199998.0
2005-11-18 09:58:00,1.71445,1.71445,1.71435,1.71438,43000000.0
2005-11-18 09:59:00,1.71436,1.71449,1.71436,1.71444,68299999.0
2005-11-18 10:00:00,1.71395,1.71395,1.71273,1.71273,71299998.0
2005-11-18 10:01:00,1.71278,1.713,1.7127,1.713,58400000.0
2005-11-18 10:02:00,1.71303,1.71319,1.71298,1.71316,122299998.0
2005-11-18 10:03:00,1.71322,1.71322,1.71294,1.71294,67600000.0
2005-11-18 10:04:00,1.71276,1.71276,1.71241,1.71243,47200000.0
2005-11-18 10:05:00,1.71242,1.71242,1.71213,1.71217,87100000.0
2005-11-18 10:06:00,1.71221,1.7124,1.71221,1.71228,51200000.0
2005-11-18 10:07:00,1.71215,1.71215,1.71146,1.71155,45099999.0
2005-11-18 10:08:00,1.71158,1.71172,1.71158,1.71171,118400003.0
2005-11-18 10:09:00,1.71188,1.71214,1.71188,1.71203,29700000.0
2005-11-18 10:10:00,1.71195,1.71222,1.7118,1.71222,109099999.0
2005-11-18 10:11:00,1.7122,1.7122,1.71219,1.71219,19900000.0
2005-11-18 10:12:00,1.71234,1.71248,1.71234,1.71237,78700000.0
2005-11-18 10:13:00,1.7123,1.71244,1.71228,1.71228,75599999.0
2005-11-18 10:14:00,1.712,1.712,1.71161,1.71165,72399998.0
2005-11-18 10:15:00,1.71167,1.71185,1.71161,1.71185,83899999.0
2005-11-18 10:16:00,1.71194,1.71211,1.71194,1.71204,43500000.0
2005-11-18 10:17:00,1.71207,1.71226,1.71207,1.71209,47299999.0
2005-11-18 10:18:00,1.71206,1.71206,1.71168,1.71171,72600000.0
2005-11-18 10:19:00,1.71154,1.71154,1.71145,1.71148,48900001.0
2005-11-18 10:20:00,1.71139,1.71142,1.71131,1.71131,113400001.0
2005-11-18 10:21:00,1.71128,1.71142,1.71126,1.71142,69600001.0
2005-11-18 10:22:00,1.71155,1.71172,1.71155,1.71162,46100000.0
2005-11-18 10:23:00,1.71146,1.71146,1.71095,1.71101,65400000.0
2005-11-18 10:24:00,1.71101,1.71107,1.71097,1.71107,91049998.0
2005-11-18 10:25:00,1.71107,1.7112,1.71101,1.71101,70700002.0
2005-11-18 10:26:00,1.71085,1.71085,1.71059,1.71065,52899999.0
2005-11-18 10:27:00,1.71062,1.71062,1.71054,1.71058,50199999.0
2005-11-18 10:28:00,1.71055,1.71062,1.71045,1.71062,46699999.0
2005-11-18 10:29:00,1.71077,1.7112,1.71077,1.71108,26600000.0
2005-11-18 10:30:00,1.71115,1.71134,1.71109,1.71109,58800001.0
2005-11-18 10:31:00,1.71098,1.71194,1.71098,1.71194,38899999.0
2005-11-18 10:32:00,1.7121,1.71267,1.71203,1.71256,140500001.0
2005-11-18 10:33:00,1.71248,1.71267,1.71248,1.71259,74200001.0
2005-11-18 10:34:00,1.71268,1.71299,1.71268,1.71299,60399999.0
2005-11-18 10:35:00,1.71304,1.71323,1.71304,1.71318,107500001.0
2005-11-18 10:36:00,1.71299,1.71299,1.7125,1.7125,34300000.0
2005-11-18 10:37:00,1.71249,1.71251,1.71228,1.71229,70799999.0
2005-11-18 10:38:00,1.71207,1.71207,1.71104,1.71107,50400000.0
2005-11-18 10:39:00,1.7112,1.7115,1.7112,1.7114,67799999.0
2005-11-18 10:40:00,1.71152,1.71156,1.71115,1.71115,61200000.0
2005-11-18 10:41:00,1.71088,1.71088,1.71066,1.71088,77000001.0
2005-11-18 10:42:00,1.71107,1.71132,1.71097,1.71132,49200000.0
2005-11-18 10:43:00,1.71143,1.71143,1.71125,1.71128,101570000.0
2005-11-18 10:44:00,1.71129,1.71149,1.71129,1.71148,61299998.0
2005-11-18 10:45:00,1.71148,1.7116,1.71148,1.7116,23800000.0
2005-11-18 10:46:00,1.7116,1.71212,1.7116,1.71212,38800000.0
2005-11-18 10:47:00,1.71213,1.71228,1.71204,1.71228,93099998.0
2005-11-18 10:48:00,1.71217,1.71228,1.7118,1.71182,99499999.0
2005-11-18 10:49:00,1.71171,1.71176,1.71158,1.71175,115199999.0
2005-11-18 10:50:00,1.71175,1.71176,1.71164,1.71164,52800000.0
2005-11-18 10:51:00,1.7117,1.7117,1.71148,1.71148,103799999.0
2005-11-18 10:52:00,1.71148,1.71172,1.71148,1.71159,83300001.0
2005-11-18 10:53:00,1.71158,1.71174,1.71158,1.71174,41500000.0
2005-11-18 10:54:00,1.7118,1.7118,1.71167,1.7118,29400000.0
2005-11-18 10:55:00,1.71187,1.71192,1.71175,1.7119,99400002.0
2005-11-18 10:56:00,1.7119,1.71205,1.71189,1.71205,124300000.0
2005-11-18 10:57:00,1.71205,1.71205,1.71197,1.71205,88900002.0
2005-11-18 10:58:00,1.71205,1.71205,1.71192,1.712,68300000.0
2005-11-18 10:59:00,1.71196,1.71196,1.71143,1.71143,61000000.0
2005-11-18 11:00:00,1.7114,1.71148,1.7114,1.7114,102199999.0
2005-11-18 11:01:00,1.71138,1.71229,1.71138,1.71229,125800000.0
2005-11-18 11:02:00,1.71249,1.71289,1.71249,1.71279,61900001.0
2005-11-18 11:03:00,1.7127,1.7127,1.71228,1.71228,17100000.0
2005-11-18 11:04:00,1.7122,1.71231,1.71218,1.71227,47400000.0
2005-11-18 11:05:00,1.71218,1.71218,1.71195,1.71205,84499999.0
2005-11-18 11:06:00,1.71217,1.71226,1.71216,1.71224,103800001.0
2005-11-18 11:07:00,1.71226,1.71226,1.71208,1.71213,69200000.0
2005-11-18 11:08:00,1.7121,1.7121,1.71167,1.71169,87900002.0
2005-11-18 11:09:00,1.71151,1.71151,1.71114,1.71114,65299999.0
2005-11-18 11:10:00,1.71105,1.71124,1.71105,1.71123,69100000.0
2005-11-18 11:11:00,1.71122,1.71122,1.71102,1.71102,43000000.0
2005-11-18 11:12:00,1.71101,1.71105,1.71081,1.71081,45300000.0
2005-11-18 11:13:00,1.71084,1.7111,1.71084,1.7111,63500001.0
2005-11-18 11:14:00,1.71115,1.71122,1.71115,1.71122,55600000.0
2005-11-18 11:15:00,1.71125,1.71133,1.71124,1.71124,63300002.0
2005-11-18 11:16:00,1.71129,1.7117,1.71129,1.7117,69600000.0
2005-11-18 11:17:00,1.71166,1.71166,1.71154,1.71154,66299997.0
2005-11-18 11:18:00,1.71148,1.71155,1.71131,1.71155,37800000.0
2005-11-18 11:19:00,1.71153,1.71166,1.71153,1.71161,62200000.0
2005-11-18 11:20:00,1.71155,1.71165,1.71142,1.71156,95900002.0
2005-11-18 11:21:00,1.71162,1.71169,1.71139,1.71143,98100000.0
2005-11-18 11:22:00,1.71131,1.71131,1.71073,1.71074,80500000.0
2005-11-18 11:23:00,1.71056,1.71056,1.70991,1.70991,28400001.0
2005-11-18 11:24:00,1.70997,1.71027,1.70989,1.71027,48900001.0
2005-11-18 11:25:00,1.71032,1.71043,1.70977,1.70985,79299999.0
2005-11-18 11:26:00,1.70993,1.71004,1.7099,1.71002,60500000.0
2005-11-18 11:27:00,1.71005,1.71008,1.70997,1.70999,76799998.0
2005-11-18 11:28:00,1.71007,1.71009,1.70983,1.70983,61200000.0
2005-11-18 11:29:00,1.70978,1.70996,1.70978,1.70987,82800001.0
2005-11-18 11:30:00,1.70982,1.71012,1.70982,1.71012,50900000.0
2005-11-18 11:31:00,1.71005,1.7108,1.71005,1.71077,119599999.0
2005-11-18 11:32:00,1.7109,1.71148,1.7109,1.71148,129799999.0
2005-11-18 11:33:00,1.71105,1.71105,1.71016,1.71032,48400001.0
2005-11-18 11:34:00,1.71037,1.71043,1.71028,1.71035,41300000.0
2005-11-18 11:35:00,1.71034,1.71098,1.71034,1.71098,132200002.0
2005-11-18 11:36:00,1.71099,1.71132,1.71099,1.71132,68400000.0
2005-11-18 11:37:00,1.7113,1.7113,1.71094,1.71094,119300001.0
2005-11-18 11:38:00,1.71092,1.71092,1.71084,1.71088,64200000.0
2005-11-18 11:39:00,1.71095,1.71125,1.71095,1.71125,33800000.0
2005-11-18 11:40:00,1.71123,1.71133,1.71113,1.71122,30200000.0
2005-11-18 11:41:00,1.7113,1.71141,1.7113,1.71132,19300000.0
2005-11-18 11:42:00,1.71132,1.71146,1.71132,1.71146,103700002.0
2005-11-18 11:43:00,1.71147,1.71153,1.71145,1.71153,44600001.0
2005-11-18 11:44:00,1.71167,1.71184,1.71167,1.71182,35800000.0
2005-11-18 11:45:00,1.71183,1.71197,1.71175,1.71196,31700000.0
2005-11-18 11:46:00,1.71203,1.71203,1.71182,1.71182,107200002.0
2005-11-18 11:47:00,1.71187,1.71199,1.71182,1.71182,88900000.0
2005-11-18 11:48:00,1.71176,1.71176,1.71141,1.71141,83800000.0
2005-11-18 11:49:00,1.71128,1.71128,1.71106,1.71106,41800001.0
2005-11-18 11:50:00,1.71102,1.71112,1.71101,1.71107,100700001.0
2005-11-18 11:51:00,1.71107,1.71111,1.71104,1.7111,23300000.0
2005-11-18 11:52:00,1.71112,1.71119,1.71105,1.71113,121000001.0
2005-11-18 11:53:00,1.71097,1.71097,1.71076,1.71086,59999999.0
2005-11-18 11:54:00,1.71103,1.71189,1.71103,1.71188,88099999.0
2005-11-18 11:55:00,1.71191,1.71194,1.71179,1.71194,28400000.0
2005-11-18 11:56:00,1.71189,1.71189,1.71186,1.71186,24500001.0
2005-11-18 11:57:00,1.71169,1.71174,1.7116,1.71168,92549999.0
2005-11-18 11:58:00,1.71158,1.71158,1.71125,1.71125,52900000.0
2005-11-18 11:59:00,1.71129,1.71132,1.7112,1.71132,81400001.0
2005-11-18 12:00:00,1.71132,1.71132,1.71108,1.71118,85500000.0
2005-11-18 12:01:00,1.71118,1.71137,1.71101,1.71101,70300000.0
2005-11-18 12:02:00,1.71093,1.71109,1.71092,1.71103,73200000.0
2005-11-18 12:03:00,1.71098,1.71098,1.71064,1.71064,39200000.0
2005-11-18 12:04:00,1.71053,1.7108,1.71051,1.7107,61500000.0
2005-11-18 12:05:00,1.7109,1.7109,1.71071,1.71085,82199999.0
2005-11-18 12:06:00,1.7109,1.71117,1.7109,1.71113,114800001.0
2005-11-18 12:07:00,1.71111,1.71111,1.71085,1.71088,54900001.0
2005-11-18 12:08:00,1.71083,1.71091,1.71083,1.71087,44000001.0
2005-11-18 12:09:00,1.71092,1.71128,1.71092,1.71128,44100000.0
2005-11-18 12:10:00,1.71145,1.71167,1.71145,1.71166,27100000.0
2005-11-18 12:11:00,1.71157,1.71221,1.71157,1.71221,86300001.0
2005-11-18 12:12:00,1.71232,1.71238,1.71215,1.71215,29800000.0
2005-11-18 12:13:00,1.71213,1.71213,1.71193,1.71202,127799999.0
2005-11-18 12:14:00,1.71193,1.71193,1.71155,1.71159,44400000.0
2005-11-18 12:15:00,1.71163,1.71168,1.71141,1.71168,50000000.0
2005-11-18 12:16:00,1.7117,1.7117,1.7115,1.71158,8100000.0
2005-11-18 12:17:00,1.71157,1.71157,1.71139,1.71144,65100000.0
2005-11-18 12:18:00,1.71142,1.71154,1.71142,1.71144,68400000.0
2005-11-18 12:19:00,1.71147,1.71154,1.71144,1.71145,61000001.0
2005-11-18 12:20:00,1.7116,1.71177,1.7116,1.71169,75800000.0
2005-11-18 12:21:00,1.71162,1.71162,1.71143,1.71149,126300001.0
2005-11-18 12:22:00,1.7115,1.71167,1.7115,1.71167,41200000.0
2005-11-18 12:23:00,1.7117,1.71179,1.7117,1.71172,33100000.0
2005-11-18 12:24:00,1.71177,1.71194,1.71164,1.71164,61100000.0
2005-11-18 12:25:00,1.71156,1.71165,1.71144,1.71165,39100000.0
2005-11-18 12:26:00,1.71179,1.71187,1.71165,1.71165,76900000.0
2005-11-18 12:27:00,1.71167,1.71178,1.71167,1.71178,17700000.0
2005-11-18 12:28:00,1.71185,1.71185,1.71169,1.7117,111400000.0
2005-11-18 12:29:00,1.71177,1.71182,1.71171,1.71172,95500000.0
2005-11-18 12:30:00,1.71165,1.71179,1.71137,1.71137,69300000.0
2005-11-18 12:31:00,1.71125,1.71136,1.7112,1.71125,107800001.0
2005-11-18 12:32:00,1.7113,1.71137,1.71123,1.71123,69800000.0
2005-11-18 12:33:00,1.7113,1.71139,1.71128,1.71136,49099999.0
2005-11-18 12:34:00,1.71138,1.71138,1.71132,1.71132,10600000.0
2005-11-18 12:35:00,1.71142,1.71148,1.71135,1.71142,61500000.0
2005-11-18 12:36:00,1.71147,1.71153,1.7114,1.71147,86099999.0
2005-11-18 12:37:00,1.71135,1.71152,1.71135,1.71152,13400000.0
2005-11-18 12:38:00,1.7115,1.71155,1.71145,1.71155,37100000.0
2005-11-18 12:39:00,1.71149,1.71163,1.71149,1.71163,24200000.0
2005-11-18 12:40:00,1.71171,1.71189,1.71171,1.71184,76000000.0
2005-11-18 12:41:00,1.71193,1.71231,1.71193,1.71231,47600001.0
2005-11-18 12:42:00,1.71248,1.71252,1.71229,1.71238,142100001.0
2005-11-18 12:43:00,1.71238,1.71244,1.7122,1.71244,128100000.0
2005-11-18 12:44:00,1.71236,1.71237,1.7122,1.71234,71500002.0
2005-11-18 12:45:00,1.71246,1.71253,1.71241,1.7125,68300001.0
2005-11-18 12:46:00,1.71246,1.71246,1.71235,1.7124,38100000.0
2005-11-18 12:47:00,1.71243,1.71245,1.71235,1.7124,62600000.0
2005-11-18 12:48:00,1.71235,1.71236,1.71221,1.71221,51899999.0
2005-11-18 12:49:00,1.71218,1.71221,1.71213,1.71221,55200001.0
2005-11-18 12:50:00,1.71228,1.71244,1.71226,1.71244,75199999.0
2005-11-18 12:51:00,1.71242,1.7125,1.71204,1.71204,22400000.0
2005-11-18 12:52:00,1.71186,1.71199,1.71186,1.7119,113200000.0
2005-11-18 12:53:00,1.71187,1.71192,1.7118,1.71181,45700000.0
2005-11-18 12:54:00,1.71177,1.71183,1.71158,1.71164,78899999.0
2005-11-18 12:55:00,1.7116,1.71167,1.71149,1.71158,48000000.0
2005-11-18 12:56:00,1.71156,1.7119,1.71156,1.7119,23300000.0
2005-11-18 12:57:00,1.71203,1.7121,1.71201,1.71208,59300000.0
2005-11-18 12:58:00,1.71205,1.71208,1.71198,1.71208,81600000.0
2005-11-18 12:59:00,1.71174,1.71205,1.71174,1.71194,75400001.0
2005-11-18 13:00:00,1.71195,1.71228,1.71187,1.71228,59300000.0
2005-11-18 13:01:00,1.71224,1.71229,1.7122,1.7122,42500000.0
2005-11-18 13:02:00,1.71207,1.71216,1.71184,1.71184,73900000.0
2005-11-18 13:03:00,1.71188,1.71228,1.71188,1.71228,104400001.0
2005-11-18 13:04:00,1.71213,1.71213,1.7117,1.71181,49100000.0
2005-11-18 13:05:00,1.71173,1.71182,1.71161,1.7118,93000000.0
2005-11-18 13:06:00,1.71183,1.71183,1.71148,1.71155,91900001.0
2005-11-18 13:07:00,1.71161,1.71179,1.71151,1.71153,135999998.0
2005-11-18 13:08:00,1.71157,1.71159,1.71146,1.71151,52599999.0
2005-11-18 13:09:00,1.71135,1.71135,1.71116,1.71126,72800001.0
2005-11-18 13:10:00,1.71132,1.71134,1.71107,1.71109,56700000.0
2005-11-18 13:11:00,1.71112,1.71131,1.71112,1.71131,28700000.0
2005-11-18 13:12:00,1.7113,1.71132,1.71113,1.71129,77500000.0
2005-11-18 13:13:00,1.71108,1.71123,1.71108,1.71123,34600000.0
2005-11-18 13:14:00,1.71131,1.7114,1.71131,1.71135,90100000.0
2005-11-18 13:15:00,1.71125,1.71135,1.71122,1.71128,37800000.0
2005-11-18 13:16:00,1.71128,1.71136,1.71122,1.71136,57800000.0
2005-11-18 13:17:00,1.71155,1.71162,1.71145,1.71162,74400000.0
2005-11-18 13:18:00,1.71177,1.71189,1.71171,1.71171,106899997.0
2005-11-18 13:19:00,1.7118,1.71193,1.71175,1.71193,74000001.0
2005-11-18 13:20:00,1.71207,1.71235,1.71207,1.7123,44900001.0
2005-11-18 13:21:00,1.71233,1.71273,1.71227,1.71268,30900000.0
2005-11-18 13:22:00,1.71287,1.71315,1.71276,1.71309,57500000.0
2005-11-18 13:23:00,1.71323,1.71329,1.71301,1.71301,59600000.0
2005-11-18 13:24:00,1.71273,1.71273,1.71245,1.71249,55600000.0
2005-11-18 13:25:00,1.71259,1.71259,1.71244,1.71248,44500000.0
2005-11-18 13:26:00,1.7125,1.71267,1.71246,1.71246,98300000.0
2005-11-18 13:27:00,1.71248,1.71259,1.7124,1.71255,62500000.0
2005-11-18 13:28:00,1.71257,1.71276,1.71257,1.71267,37500001.0
2005-11-18 13:29:00,1.71272,1.7128,1.71262,1.7127,81399999.0
2005-11-18 13:30:00,1.71269,1.7129,1.71269,1.7128,119400000.0
2005-11-18 13:31:00,1.71281,1.71283,1.71265,1.71272,155700004.0
2005-11-18 13:32:00,1.71271,1.71287,1.71271,1.7128,52900001.0
2005-11-18 13:33:00,1.71276,1.71276,1.71257,1.71261,123300001.0
2005-11-18 13:34:00,1.71258,1.71268,1.71256,1.71268,55100001.0
2005-11-18 13:35:00,1.71268,1.7128,1.71268,1.71272,67300000.0
2005-11-18 13:36:00,1.7128,1.71298,1.7128,1.71287,78700002.0
2005-11-18 13:37:00,1.71292,1.71308,1.71292,1.71294,77700000.0
2005-11-18 13:38:00,1.71297,1.71309,1.7128,1.71282,75700000.0
2005-11-18 13:39:00,1.71273,1.71273,1.71253,1.71258,39900000.0
2005-11-18 13:40:00,1.71263,1.71299,1.71261,1.71299,147300000.0
2005-11-18 13:41:00,1.71308,1.71322,1.71308,1.71314,80800000.0
2005-11-18 13:42:00,1.71317,1.71332,1.71296,1.71312,60100001.0
2005-11-18 13:43:00,1.71313,1.71313,1.71302,1.71307,51000001.0
2005-11-18 13:44:00,1.71314,1.71332,1.71314,1.71325,75000000.0
2005-11-18 13:45:00,1.71318,1.71321,1.71305,1.71305,59900000.0
2005-11-18 13:46:00,1.71298,1.71298,1.71294,1.71298,41400001.0
2005-11-18 13:47:00,1.71297,1.71308,1.71288,1.71288,85500000.0
2005-11-18 13:48:00,1.7129,1.71304,1.7129,1.71296,93500000.0
2005-11-18 13:49:00,1.713,1.71313,1.71292,1.71306,93299999.0
2005-11-18 13:50:00,1.7129,1.7129,1.71249,1.71249,70799999.0
2005-11-18 13:51:00,1.71238,1.71238,1.71213,1.71218,29700000.0
2005-11-18 13:52:00,1.71229,1.71235,1.71223,1.71223,48999999.0
2005-11-18 13:53:00,1.71214,1.71219,1.71214,1.71218,58800000.0
2005-11-18 13:54:00,1.71223,1.71228,1.71223,1.71228,48600000.0
2005-11-18 13:55:00,1.71221,1.71229,1.71221,1.71229,69100000.0
2005-11-18 13:56:00,1.71228,1.71234,1.71212,1.71218,71099999.0
2005-11-18 13:57:00,1.71217,1.71252,1.71217,1.71241,136099996.0
2005-11-18 13:58:00,1.71238,1.71245,1.71235,1.71235,39600000.0
2005-11-18 13:59:00,1.71242,1.71248,1.71215,1.71215,57499998.0
2005-11-18 14:00:00,1.71208,1.71215,1.71203,1.71207,69500000.0
2005-11-18 14:01:00,1.71217,1.71221,1.71213,1.71213,41000000.0
2005-11-18 14:02:00,1.7122,1.71248,1.7122,1.71241,46000000.0
2005-11-18 14:03:00,1.71253,1.71266,1.71253,1.71265,47300000.0
2005-11-18 14:04:00,1.7127,1.71289,1.71264,1.71289,55000000.0
2005-11-18 14:05:00,1.71295,1.71309,1.71295,1.71307,40699999.0
2005-11-18 14:06:00,1.71302,1.71318,1.71302,1.71317,42700000.0
2005-11-18 14:07:00,1.71321,1.71328,1.71321,1.71328,36000000.0
2005-11-18 14:08:00,1.71326,1.71327,1.71319,1.71319,75799998.0
2005-11-18 14:09:00,1.71321,1.71321,1.71314,1.71314,11700000.0
2005-11-18 14:10:00,1.71315,1.71315,1.71302,1.71315,16400000.0
2005-11-18 14:11:00,1.71307,1.71324,1.71307,1.71313,79000001.0
2005-11-18 14:12:00,1.71305,1.71315,1.71305,1.7131,33200000.0
2005-11-18 14:13:00,1.71315,1.71315,1.71303,1.7131,79800000.0
2005-11-18 14:14:00,1.71305,1.71305,1.71291,1.713,47500000.0
2005-11-18 14:15:00,1.71298,1.71298,1.71289,1.71292,33400000.0
2005-11-18 14:16:00,1.7129,1.71303,1.7129,1.7129,48000000.0
2005-11-18 14:17:00,1.71301,1.71313,1.71301,1.71307,38400000.0
2005-11-18 14:18:00,1.7131,1.71318,1.71305,1.71305,58300000.0
2005-11-18 14:19:00,1.71315,1.71333,1.71315,1.71322,90700000.0
2005-11-18 14:20:00,1.71316,1.71332,1.71316,1.71332,14700000.0
2005-11-18 14:21:00,1.71322,1.71325,1.71307,1.71307,43600000.0
2005-11-18 14:22:00,1.71298,1.71298,1.71286,1.71286,45900000.0
2005-11-18 14:23:00,1.71286,1.71292,1.71274,1.71292,80600000.0
2005-11-18 14:24:00,1.71294,1.71303,1.71287,1.71288,74099999.0
2005-11-18 14:25:00,1.71288,1.713,1.71288,1.71297,108800000.0
2005-11-18 14:26:00,1.71307,1.71312,1.713,1.71302,57700000.0
2005-11-18 14:27:00,1.71307,1.71313,1.71295,1.71295,86299999.0
2005-11-18 14:28:00,1.71287,1.71295,1.71284,1.71284,56200000.0
2005-11-18 14:29:00,1.71287,1.71287,1.71274,1.71278,53399999.0
2005-11-18 14:30:00,1.71288,1.71296,1.71283,1.71293,42400000.0
2005-11-18 14:31:00,1.71297,1.71311,1.71297,1.71307,50500000.0
2005-11-18 14:32:00,1.71302,1.71309,1.71297,1.71299,76399999.0
2005-11-18 14:33:00,1.71293,1.7133,1.71293,1.71327,50500001.0
2005-11-18 14:34:00,1.71332,1.7143,1.71332,1.7143,41800000.0
2005-11-18 14:35:00,1.71452,1.71473,1.71452,1.71467,36100000.0
2005-11-18 14:36:00,1.71485,1.71497,1.7148,1.71485,99600003.0
2005-11-18 14:37:00,1.71494,1.71546,1.71494,1.71523,113999999.0
2005-11-18 14:38:00,1.71508,1.71508,1.71469,1.71469,71099999.0
2005-11-18 14:39:00,1.71459,1.71459,1.71417,1.71417,46900000.0
2005-11-18 14:40:00,1.71411,1.71428,1.71411,1.7142,54600000.0
2005-11-18 14:41:00,1.71417,1.71417,1.71372,1.71377,77600002.0
2005-11-18 14:42:00,1.71384,1.71395,1.71384,1.71387,70199998.0
2005-11-18 14:43:00,1.71406,1.71443,1.71406,1.71441,64899999.0
2005-11-18 14:44:00,1.71437,1.71448,1.71432,1.71445,91399999.0
2005-11-18 14:45:00,1.7144,1.7144,1.71436,1.71436,23400000.0
2005-11-18 14:46:00,1.71423,1.71423,1.71408,1.71414,31800000.0
2005-11-18 14:47:00,1.71414,1.71434,1.71414,1.71426,56100000.0
2005-11-18 14:48:00,1.7144,1.71478,1.7144,1.71478,34300000.0
2005-11-18 14:49:00,1.715,1.7152,1.71497,1.71497,84999999.0
2005-11-18 14:50:00,1.71492,1.71492,1.7147,1.71472,99599999.0
2005-11-18 14:51:00,1.71466,1.71466,1.71443,1.71444,106700000.0
2005-11-18 14:52:00,1.71432,1.71435,1.71418,1.71418,90700001.0
2005-11-18 14:53:00,1.71413,1.71413,1.714,1.71407,47200000.0
2005-11-18 14:54:00,1.71409,1.7142,1.71408,1.71411,57099999.0
2005-11-18 14:55:00,1.71408,1.7142,1.71405,1.7142,67400000.0
2005-11-18 14:56:00,1.71415,1.71415,1.71405,1.71415,64399998.0
2005-11-18 14:57:00,1.71418,1.71432,1.71415,1.71415,161400000.0
2005-11-18 14:58:00,1.71425,1.71443,1.71425,1.71436,71799999.0
2005-11-18 14:59:00,1.71431,1.71439,1.71431,1.71431,115800000.0
2005-11-18 15:00:00,1.71435,1.71445,1.71428,1.71436,67599999.0
2005-11-18 15:01:00,1.71423,1.71434,1.71422,1.7143,79099999.0
2005-11-18 15:02:00,1.71436,1.71441,1.71427,1.71427,70200000.0
2005-11-18 15:03:00,1.71428,1.71451,1.71426,1.71451,85200000.0
2005-11-18 15:04:00,1.71452,1.71452,1.71442,1.71442,9500000.0
2005-11-18 15:05:00,1.71425,1.71439,1.7142,1.7142,51550000.0
2005-11-18 15:06:00,1.71407,1.71422,1.71407,1.71422,60900000.0
2005-11-18 15:07:00,1.71418,1.71432,1.71412,1.71432,44500000.0
2005-11-18 15:08:00,1.71435,1.71435,1.7142,1.7143,21300000.0
2005-11-18 15:09:00,1.71432,1.71444,1.71424,1.71437,90000001.0
2005-11-18 15:10:00,1.71442,1.71453,1.71442,1.71443,29400000.0
2005-11-18 15:11:00,1.71443,1.71455,1.71417,1.71417,45300000.0
2005-11-18 15:12:00,1.71422,1.71423,1.71405,1.71405,85200000.0
2005-11-18 15:13:00,1.71396,1.71396,1.71341,1.71352,81900000.0
2005-11-18 15:14:00,1.71346,1.71346,1.71319,1.7133,27200000.0
2005-11-18 15:15:00,1.71334,1.71353,1.71324,1.71324,80599999.0
2005-11-18 15:16:00,1.71312,1.71312,1.71268,1.71272,70200000.0
2005-11-18 15:17:00,1.71265,1.71265,1.71255,1.71263,77299999.0
2005-11-18 15:18:00,1.71257,1.71257,1.71217,1.71224,107099998.0
2005-11-18 15:19:00,1.71223,1.71241,1.71223,1.7124,98599999.0
2005-11-18 15:20:00,1.71252,1.71259,1.71245,1.71251,60500001.0
2005-11-18 15:21:00,1.7126,1.71264,1.71257,1.7126,55400000.0
2005-11-18 15:22:00,1.71267,1.71269,1.71249,1.71249,28600000.0
2005-11-18 15:23:00,1.71247,1.71251,1.71241,1.71242,50500000.0
2005-11-18 15:24:00,1.71247,1.71247,1.71234,1.71241,75000000.0
2005-11-18 15:25:00,1.71249,1.71258,1.71247,1.71252,78900001.0
2005-11-18 15:26:00,1.71253,1.71281,1.71253,1.71281,60899998.0
2005-11-18 15:27:00,1.71278,1.71278,1.71257,1.71257,55100000.0
2005-11-18 15:28:00,1.71252,1.71255,1.7125,1.7125,60699999.0
2005-11-18 15:29:00,1.71255,1.71257,1.71247,1.71247,61699999.0
2005-11-18 15:30:00,1.71245,1.71257,1.71245,1.7125,54800000.0
2005-11-18 15:31:00,1.71245,1.71245,1.71202,1.71207,104099998.0
2005-11-18 15:32:00,1.71199,1.71223,1.71199,1.71212,48800000.0
2005-11-18 15:33:00,1.71217,1.71217,1.71211,1.71211,18100000.0
2005-11-18 15:34:00,1.71205,1.71207,1.71187,1.71207,57900001.0
2005-11-18 15:35:00,1.7122,1.71224,1.71211,1.71224,86099999.0
2005-11-18 15:36:00,1.7122,1.7123,1.7122,1.71228,25400000.0
2005-11-18 15:37:00,1.7123,1.71233,1.71222,1.71222,74400000.0
2005-11-18 15:38:00,1.71213,1.71229,1.71209,1.71229,44700000.0
2005-11-18 15:39:00,1.71234,1.71244,1.71234,1.7124,74400000.0
2005-11-18 15:40:00,1.71243,1.71255,1.71241,1.71242,61000001.0
2005-11-18 15:41:00,1.71224,1.71224,1.71189,1.71195,27850000.0
2005-11-18 15:42:00,1.71196,1.71225,1.71196,1.71225,99300000.0
2005-11-18 15:43:00,1.71222,1.71222,1.71208,1.71208,115799997.0
2005-11-18 15:44:00,1.71203,1.71203,1.71187,1.7119,14300000.0
2005-11-18 15:45:00,1.71194,1.71208,1.71194,1.71207,81800000.0
2005-11-18 15:46:00,1.71207,1.71209,1.71207,1.71208,61600000.0
2005-11-18 15:47:00,1.71202,1.7121,1.71185,1.71192,72600001.0
2005-11-18 15:48:00,1.71199,1.7131,1.71199,1.71292,152699999.0
2005-11-18 15:49:00,1.7131,1.71348,1.7131,1.71348,57900000.0
2005-11-18 15:50:00,1.7134,1.71446,1.71332,1.71437,48699999.0
2005-11-18 15:51:00,1.71485,1.71533,1.71485,1.71519,49500000.0
2005-11-18 15:52:00,1.71482,1.71482,1.71407,1.71444,46100001.0
2005-11-18 15:53:00,1.71472,1.71522,1.71472,1.71503,54300000.0
2005-11-18 15:54:00,1.71525,1.71577,1.71521,1.71521,57600001.0
2005-11-18 15:55:00,1.71497,1.71514,1.7146,1.71514,26900000.0
2005-11-18 15:56:00,1.71504,1.71504,1.71455,1.71457,95300000.0
2005-11-18 15:57:00,1.71457,1.71523,1.71457,1.71523,84899998.0
2005-11-18 15:58:00,1.71524,1.71544,1.71463,1.71463,133500002.0
2005-11-18 15:59:00,1.71437,1.71437,1.71402,1.71417,41800000.0
2005-11-18 16:00:00,1.71437,1.71449,1.71397,1.71421,56699999.0
2005-11-18 16:01:00,1.71442,1.7147,1.7141,1.7147,125700002.0
2005-11-18 16:02:00,1.71518,1.71619,1.7151,1.71619,56199999.0
2005-11-18 16:03:00,1.71662,1.71681,1.7165,1.7166,87799999.0
2005-11-18 16:04:00,1.71658,1.71791,1.71656,1.71791,107300001.0
2005-11-18 16:05:00,1.71836,1.71856,1.7182,1.7184,181599995.0
2005-11-18 16:06:00,1.71828,1.71828,1.71793,1.71814,20400000.0
2005-11-18 16:07:00,1.71827,1.71827,1.71676,1.71676,76999999.0
2005-11-18 16:08:00,1.71668,1.71713,1.71657,1.71713,52900001.0
2005-11-18 16:09:00,1.71705,1.71738,1.71689,1.71705,111500000.0
2005-11-18 16:10:00,1.71682,1.71716,1.71671,1.7171,56000001.0
2005-11-18 16:11:00,1.7173,1.7178,1.7173,1.7178,72199999.0
2005-11-18 16:12:00,1.71775,1.71781,1.71739,1.71739,69700001.0
2005-11-18 16:13:00,1.71735,1.71771,1.71729,1.71745,121999999.0
2005-11-18 16:14:00,1.71742,1.71749,1.7172,1.7172,18100000.0
2005-11-18 16:15:00,1.71717,1.71717,1.71628,1.71628,54300001.0
2005-11-18 16:16:00,1.71642,1.71716,1.71642,1.71716,19800000.0
2005-11-18 16:17:00,1.71736,1.71736,1.71661,1.71671,132300001.0
2005-11-18 16:18:00,1.71663,1.7169,1.71653,1.7169,78000000.0
2005-11-18 16:19:00,1.7169,1.7169,1.71672,1.71689,43000000.0
2005-11-18 16:20:00,1.71688,1.71719,1.71676,1.7171,136799999.0
2005-11-18 16:21:00,1.7173,1.71747,1.71716,1.71726,58300000.0
2005-11-18 16:22:00,1.71718,1.7173,1.71702,1.7173,95070001.0
2005-11-18 16:23:00,1.71716,1.71783,1.71708,1.71783,64300002.0
2005-11-18 16:24:00,1.71775,1.71787,1.71757,1.71761,42100000.0
2005-11-18 16:25:00,1.71732,1.71784,1.71722,1.71784,61500001.0
2005-11-18 16:26:00,1.71802,1.71829,1.71786,1.71827,50399999.0
2005-11-18 16:27:00,1.71815,1.71847,1.71812,1.71832,44500000.0
2005-11-18 16:28:00,1.7181,1.71818,1.71778,1.71818,69799999.0
2005-11-18 16:29:00,1.71848,1.71972,1.71845,1.7194,88100001.0
2005-11-18 16:30:00,1.71942,1.71971,1.71926,1.71928,91299998.0
2005-11-18 16:31:00,1.71937,1.71981,1.71937,1.71981,74600000.0
2005-11-18 16:32:00,1.72002,1.72021,1.71974,1.72021,75400001.0
2005-11-18 16:33:00,1.72035,1.72107,1.72031,1.72107,50899999.0
2005-11-18 16:34:00,1.72115,1.72225,1.72102,1.72213,74300002.0
2005-11-18 16:35:00,1.72214,1.72221,1.72191,1.72191,20100000.0
2005-11-18 16:36:00,1.72182,1.72184,1.7209,1.7209,53200001.0
2005-11-18 16:37:00,1.72096,1.72126,1.72096,1.72126,85600002.0
2005-11-18 16:38:00,1.72125,1.72125,1.72042,1.72048,102100000.0
2005-11-18 16:39:00,1.72033,1.72069,1.72033,1.7206,103899999.0
2005-11-18 16:40:00,1.72062,1.72081,1.72023,1.72023,60300000.0
2005-11-18 16:41:00,1.72008,1.72046,1.72001,1.72035,56000001.0
2005-11-18 16:42:00,1.72016,1.72016,1.71965,1.71983,76300001.0
2005-11-18 16:43:00,1.71973,1.71973,1.7195,1.71959,29000001.0
2005-11-18 16:44:00,1.71955,1.71981,1.71943,1.71981,46800000.0
2005-11-18 16:45:00,1.71999,1.72054,1.71999,1.72035,53600000.0
2005-11-18 16:46:00,1.7203,1.7203,1.71967,1.71967,97000001.0
2005-11-18 16:47:00,1.71963,1.71992,1.71963,1.7197,69500000.0
2005-11-18 16:48:00,1.71968,1.71972,1.71949,1.71951,64900000.0
2005-11-18 16:49:00,1.71958,1.71977,1.71955,1.71959,56700000.0
2005-11-18 16:50:00,1.71954,1.71955,1.71937,1.71955,41600000.0
2005-11-18 16:51:00,1.71964,1.7197,1.71957,1.71966,66999998.0
2005-11-18 16:52:00,1.71955,1.71955,1.71933,1.71935,63299999.0
2005-11-18 16:53:00,1.71932,1.71958,1.71928,1.71958,47900000.0
2005-11-18 16:54:00,1.71972,1.7202,1.71972,1.7202,86100002.0
2005-11-18 16:55:00,1.72035,1.7204,1.72016,1.72024,62700000.0
2005-11-18 16:56:00,1.7202,1.72042,1.72011,1.72039,71800001.0
2005-11-18 16:57:00,1.72062,1.72065,1.72042,1.72047,79800000.0
2005-11-18 16:58:00,1.72034,1.72034,1.71991,1.72006,78900000.0
2005-11-18 16:59:00,1.71998,1.7201,1.71972,1.72005,113499998.0
2005-11-18 17:00:00,1.71988,1.72051,1.71988,1.72027,76700001.0
2005-11-18 17:01:00,1.72027,1.72027,1.71986,1.71986,34300000.0
2005-11-18 17:02:00,1.71987,1.71987,1.71959,1.71962,110299998.0
2005-11-18 17:03:00,1.71965,1.71965,1.71744,1.71744,40500000.0
2005-11-18 17:04:00,1.71734,1.71778,1.71715,1.71778,109999999.0
2005-11-18 17:05:00,1.71778,1.71809,1.71774,1.71782,107599998.0
2005-11-18 17:06:00,1.71785,1.71828,1.71785,1.71828,71300000.0
2005-11-18 17:07:00,1.71825,1.71838,1.71825,1.71838,13200000.0
2005-11-18 17:08:00,1.71797,1.71797,1.71758,1.71758,12600000.0
2005-11-18 17:09:00,1.71708,1.71737,1.71696,1.71737,92200000.0
2005-11-18 17:10:00,1.71721,1.71721,1.71619,1.71626,61000000.0
2005-11-18 17:11:00,1.7156,1.71614,1.71488,1.71614,74200000.0
2005-11-18 17:12:00,1.7162,1.71625,1.71594,1.7161,95799999.0
2005-11-18 17:13:00,1.71587,1.71606,1.71551,1.71559,100200001.0
2005-11-18 17:14:00,1.71538,1.71538,1.71482,1.71503,85300000.0
2005-11-18 17:15:00,1.71518,1.71579,1.71518,1.71556,96600001.0
2005-11-18 17:16:00,1.71525,1.71541,1.71482,1.71509,57400000.0
2005-11-18 17:17:00,1.71492,1.71497,1.71418,1.71455,55599999.0
2005-11-18 17:18:00,1.71457,1.71457,1.71374,1.71374,44700000.0
2005-11-18 17:19:00,1.71367,1.71383,1.7128,1.7128,42900000.0
2005-11-18 17:20:00,1.71268,1.71297,1.71252,1.71293,86200000.0
2005-11-18 17:21:00,1.71337,1.71347,1.7132,1.71333,74400000.0
2005-11-18 17:22:00,1.7133,1.7133,1.71304,1.71324,43700000.0
2005-11-18 17:23:00,1.71345,1.71382,1.71345,1.7137,21500000.0
2005-11-18 17:24:00,1.71367,1.71371,1.71355,1.71355,47046994.0
2005-11-18 17:25:00,1.71362,1.71415,1.71362,1.71415,86400002.0
2005-11-18 17:26:00,1.7142,1.71435,1.71413,1.71417,59400000.0
2005-11-18 17:27:00,1.71405,1.71438,1.71405,1.71428,47400000.0
2005-11-18 17:28:00,1.71413,1.71413,1.71401,1.71401,66200000.0
2005-11-18 17:29:00,1.71387,1.71387,1.71367,1.71367,22700000.0
2005-11-18 17:30:00,1.71349,1.7136,1.71349,1.7136,87700001.0
2005-11-18 17:31:00,1.71345,1.7135,1.71345,1.7135,21100001.0
2005-11-18 17:32:00,1.71333,1.71333,1.71298,1.71319,45200000.0
2005-11-18 17:33:00,1.71335,1.71349,1.71322,1.71322,53800000.0
2005-11-18 17:34:00,1.71314,1.71356,1.71314,1.71356,68999999.0
2005-11-18 17:35:00,1.71366,1.71386,1.71338,1.71338,60999998.0
2005-11-18 17:36:00,1.71312,1.71312,1.71277,1.71285,11900000.0
2005-11-18 17:37:00,1.71278,1.71311,1.71278,1.71311,76900002.0
2005-11-18 17:38:00,1.7132,1.71339,1.71319,1.71319,26600000.0
2005-11-18 17:39:00,1.71318,1.71327,1.71317,1.71327,17000000.0
2005-11-18 17:40:00,1.7133,1.71373,1.7133,1.71349,91999999.0
2005-11-18 17:41:00,1.71368,1.71441,1.71368,1.71441,69700002.0
2005-11-18 17:42:00,1.71456,1.7146,1.71399,1.71399,56900001.0
2005-11-18 17:43:00,1.71381,1.71381,1.71361,1.71371,105399998.0
2005-11-18 17:44:00,1.71378,1.71386,1.71378,1.71384,65400000.0
2005-11-18 17:45:00,1.71369,1.71369,1.71326,1.71333,73700001.0
2005-11-18 17:46:00,1.71313,1.71326,1.71304,1.71326,41700001.0
2005-11-18 17:47:00,1.71343,1.7137,1.71343,1.71367,43800000.0
2005-11-18 17:48:00,1.7136,1.71365,1.71358,1.71358,31800000.0
2005-11-18 17:49:00,1.7136,1.71367,1.71358,1.71367,56700000.0
2005-11-18 17:50:00,1.71353,1.71355,1.71341,1.71354,30100000.0
2005-11-18 17:51:00,1.71356,1.71364,1.71353,1.71364,41600000.0
2005-11-18 17:52:00,1.71368,1.71397,1.71366,1.71397,88400000.0
2005-11-18 17:53:00,1.71397,1.71409,1.71397,1.71404,77599999.0
2005-11-18 17:54:00,1.71399,1.71402,1.71386,1.7139,76800001.0
2005-11-18 17:55:00,1.7138,1.7138,1.71342,1.71342,79300001.0
2005-11-18 17:56:00,1.71333,1.71341,1.71327,1.71336,68300000.0
2005-11-18 17:57:00,1.71335,1.7134,1.71318,1.71335,78800002.0
2005-11-18 17:58:00,1.71338,1.71354,1.71336,1.71344,79100000.0
2005-11-18 17:59:00,1.71345,1.71351,1.71325,1.71325,32600000.0
2005-11-18 18:00:00,1.71318,1.71372,1.71318,1.71362,30300000.0
2005-11-18 18:01:00,1.71363,1.7138,1.71346,1.71367,1085200001.0
2005-11-18 18:02:00,1.71362,1.71362,1.71337,1.71362,1108100000.0
2005-11-18 18:03:00,1.7136,1.7136,1.71302,1.71302,1197570006.0
2005-11-18 18:04:00,1.71304,1.71312,1.71296,1.71308,810300001.0
2005-11-18 18:05:00,1.71312,1.71341,1.71312,1.71335,927699996.0
2005-11-18 18:06:00,1.71337,1.71345,1.71324,1.71333,1038549995.0
2005-11-18 18:07:00,1.71338,1.71352,1.71336,1.7134,1194399999.0
2005-11-18 18:08:00,1.71342,1.71342,1.71318,1.71328,1209800002.0
2005-11-18 18:09:00,1.71335,1.71349,1.71329,1.71336,456900003.0
2005-11-18 18:10:00,1.71347,1.71421,1.71347,1.71399,736800005.0
2005-11-18 18:11:00,1.71408,1.71449,1.71394,1.71449,590200005.0
2005-11-18 18:12:00,1.71447,1.71447,1.71411,1.71411,749650006.0
2005-11-18 18:13:00,1.71403,1.71406,1.71379,1.71391,532399998.0
2005-11-18 18:14:00,1.71393,1.71421,1.71393,1.71415,820600005.0
2005-11-18 18:15:00,1.71424,1.71424,1.71411,1.71412,810900003.0
2005-11-18 18:16:00,1.71411,1.71411,1.71376,1.71387,801000000.0
2005-11-18 18:17:00,1.71389,1.71471,1.7137,1.71471,426100000.0
2005-11-18 18:18:00,1.71481,1.71504,1.71475,1.71503,616800001.0
2005-11-18 18:19:00,1.7152,1.71529,1.71481,1.71481,506200001.0
2005-11-18 18:20:00,1.71482,1.71499,1.71482,1.71495,507000004.0
2005-11-18 18:21:00,1.71499,1.71537,1.71499,1.71506,917950000.0
2005-11-18 18:22:00,1.71508,1.71523,1.71506,1.71517,505299999.0
2005-11-18 18:23:00,1.71518,1.71518,1.71452,1.71452,834500003.0
2005-11-18 18:24:00,1.71444,1.71446,1.71422,1.7143,639570002.0
2005-11-18 18:25:00,1.71419,1.71426,1.71399,1.71417,730300000.0
2005-11-18 18:26:00,1.71427,1.71427,1.71403,1.71414,605850002.0
2005-11-18 18:27:00,1.71413,1.71413,1.714,1.71407,687600004.0
2005-11-18 18:28:00,1.71407,1.7145,1.71406,1.71442,347500000.0
2005-11-18 18:29:00,1.71441,1.71447,1.71431,1.71444,805800000.0
2005-11-18 18:30:00,1.71454,1.71501,1.71454,1.71461,716850001.0
2005-11-18 18:31:00,1.71457,1.71457,1.71439,1.71448,459799997.0
2005-11-18 18:32:00,1.71454,1.71482,1.71454,1.71476,373400000.0
2005-11-18 18:33:00,1.71487,1.71581,1.71487,1.71553,706600001.0
2005-11-18 18:34:00,1.71548,1.71551,1.71518,1.71518,645999997.0
2005-11-18 18:35:00,1.71513,1.71522,1.71494,1.71513,362799999.0
2005-11-18 18:36:00,1.71513,1.71532,1.71505,1.71532,103799999.0
2005-11-18 18:37:00,1.71532,1.71532,1.71514,1.71514,106300000.0
2005-11-18 18:38:00,1.71506,1.71513,1.71496,1.71513,161299999.0
2005-11-18 18:39:00,1.71516,1.71561,1.71516,1.71561,275000001.0
2005-11-18 18:40:00,1.71565,1.71587,1.71556,1.71578,499900000.0
2005-11-18 18:41:00,1.71585,1.71593,1.71576,1.71585,268399998.0
2005-11-18 18:42:00,1.71584,1.71598,1.71573,1.71598,137700001.0
2005-11-18 18:43:00,1.71604,1.71604,1.71564,1.71564,91500000.0
2005-11-18 18:44:00,1.71552,1.7156,1.71545,1.71556,388870002.0
2005-11-18 18:45:00,1.71549,1.7161,1.71549,1.7161,196900000.0
2005-11-18 18:46:00,1.71617,1.7164,1.71617,1.71625,143900000.0
2005-11-18 18:47:00,1.71628,1.71683,1.71628,1.71683,225600001.0
2005-11-18 18:48:00,1.71679,1.71693,1.71642,1.71653,315100003.0
2005-11-18 18:49:00,1.71652,1.71665,1.71641,1.71641,124800000.0
2005-11-18 18:50:00,1.71635,1.71635,1.716,1.71622,194299999.0
2005-11-18 18:51:00,1.71634,1.71656,1.71631,1.7164,422500001.0
2005-11-18 18:52:00,1.71626,1.71637,1.71617,1.7162,577300000.0
2005-11-18 18:53:00,1.7161,1.71627,1.71594,1.71597,402200001.0
2005-11-18 18:54:00,1.71592,1.71601,1.71566,1.71583,210100001.0
2005-11-18 18:55:00,1.71577,1.71582,1.71563,1.71564,682599997.0
2005-11-18 18:56:00,1.71555,1.71555,1.71519,1.71527,140500000.0
2005-11-18 18:57:00,1.71525,1.71556,1.71525,1.71555,348799998.0
2005-11-18 18:58:00,1.7155,1.7155,1.71512,1.71512,674599997.0
2005-11-18 18:59:00,1.71494,1.71494,1.71432,1.71437,459500002.0
2005-11-18 19:00:00,1.7143,1.715,1.71411,1.71474,208900001.0
2005-11-18 19:01:00,1.71495,1.71529,1.71495,1.71495,124999997.0
2005-11-18 19:02:00,1.71489,1.71509,1.71478,1.71501,355899997.0
2005-11-18 19:03:00,1.71507,1.71515,1.71477,1.71505,681499995.0
2005-11-18 19:04:00,1.71539,1.7157,1.71536,1.71553,256400000.0
2005-11-18 19:05:00,1.71555,1.71561,1.7155,1.71555,111299998.0
2005-11-18 19:06:00,1.71561,1.71577,1.71557,1.71573,667700003.0
2005-11-18 19:07:00,1.71573,1.71573,1.71556,1.71558,375800000.0
2005-11-18 19:08:00,1.71544,1.71544,1.71495,1.715,418100006.0
2005-11-18 19:09:00,1.71493,1.71493,1.71472,1.71484,199600000.0
2005-11-18 19:10:00,1.71483,1.71499,1.71475,1.71485,344599998.0
2005-11-18 19:11:00,1.71494,1.71513,1.71494,1.71507,111899998.0
2005-11-18 19:12:00,1.71512,1.71523,1.71512,1.71519,207499998.0
2005-11-18 19:13:00,1.7153,1.71573,1.7153,1.71555,481799995.0
2005-11-18 19:14:00,1.71545,1.71565,1.71494,1.71498,189300001.0
2005-11-18 19:15:00,1.71499,1.71533,1.71499,1.71533,391099998.0
2005-11-18 19:16:00,1.71542,1.71547,1.71533,1.71533,145399999.0
2005-11-18 19:17:00,1.71528,1.71528,1.71481,1.71497,188299999.0
2005-11-18 19:18:00,1.71495,1.71501,1.71489,1.71495,309250002.0
2005-11-18 19:19:00,1.71487,1.71493,1.71473,1.71493,377300001.0
2005-11-18 19:20:00,1.71492,1.71503,1.7149,1.71498,342500001.0
2005-11-18 19:21:00,1.715,1.71515,1.71494,1.71515,430400000.0
2005-11-18 19:22:00,1.71526,1.71551,1.71518,1.71543,243050000.0
2005-11-18 19:23:00,1.71548,1.71559,1.71543,1.71557,317699999.0
2005-11-18 19:24:00,1.71553,1.71553,1.71546,1.71546,125600000.0
2005-11-18 19:25:00,1.71547,1.71548,1.71512,1.71512,99799998.0
2005-11-18 19:26:00,1.71502,1.71502,1.71485,1.71485,389600001.0
2005-11-18 19:27:00,1.71488,1.71496,1.71479,1.71482,455800001.0
2005-11-18 19:28:00,1.7148,1.71492,1.71471,1.71473,408400001.0
2005-11-18 19:29:00,1.71463,1.71478,1.71463,1.7147,274499997.0
2005-11-18 19:30:00,1.71468,1.71486,1.71468,1.7148,358499998.0
2005-11-18 19:31:00,1.71479,1.71485,1.71472,1.71477,257400003.0
2005-11-18 19:32:00,1.71477,1.71489,1.71472,1.71472,444399998.0
2005-11-18 19:33:00,1.71473,1.71493,1.71453,1.71453,153600000.0
2005-11-18 19:34:00,1.71445,1.71456,1.71443,1.71443,190899999.0
2005-11-18 19:35:00,1.7144,1.71453,1.71437,1.71453,432799997.0
2005-11-18 19:36:00,1.71451,1.71451,1.71425,1.71438,407800002.0
2005-11-18 19:37:00,1.71437,1.71458,1.71437,1.71458,234600000.0
2005-11-18 19:38:00,1.71461,1.71468,1.71461,1.71468,73500001.0
2005-11-18 19:39:00,1.71465,1.71465,1.71448,1.71448,212800001.0
2005-11-18 19:40:00,1.7144,1.71441,1.71395,1.71395,416400000.0
2005-11-18 19:41:00,1.71383,1.71394,1.71344,1.71378,252600000.0
2005-11-18 19:42:00,1.71383,1.714,1.71383,1.714,217100002.0
2005-11-18 19:43:00,1.71409,1.71419,1.71408,1.7141,86000000.0
2005-11-18 19:44:00,1.71408,1.71408,1.71385,1.71385,450999997.0
2005-11-18 19:45:00,1.71387,1.7139,1.71375,1.71387,125400000.0
2005-11-18 19:46:00,1.71389,1.71397,1.71385,1.7139,186899999.0
2005-11-18 19:47:00,1.71394,1.71425,1.71394,1.71425,112500000.0
2005-11-18 19:48:00,1.71436,1.71483,1.71436,1.71483,277399995.0
2005-11-18 19:49:00,1.71494,1.71512,1.71482,1.71512,391200002.0
2005-11-18 19:50:00,1.71519,1.71548,1.71519,1.71547,279899999.0
2005-11-18 19:51:00,1.71551,1.71582,1.71551,1.71582,261600000.0
2005-11-18 19:52:00,1.7159,1.71601,1.7159,1.71598,83800000.0
2005-11-18 19:53:00,1.71616,1.71658,1.71616,1.71655,38900000.0
2005-11-18 19:54:00,1.71648,1.71648,1.71582,1.71595,175699998.0
2005-11-18 19:55:00,1.71595,1.71608,1.7159,1.71608,90899999.0
2005-11-18 19:56:00,1.71607,1.71608,1.71596,1.71598,287799999.0
2005-11-18 19:57:00,1.71589,1.71599,1.71583,1.71583,318646993.0
2005-11-18 19:58:00,1.71576,1.71581,1.71562,1.71562,222999999.0
2005-11-18 19:59:00,1.71559,1.7158,1.71559,1.71563,308650000.0
2005-11-18 20:00:00,1.7156,1.71561,1.71529,1.71545,243499998.0
2005-11-18 20:01:00,1.71545,1.71549,1.71538,1.71538,134400001.0
2005-11-18 20:02:00,1.71538,1.71549,1.71533,1.71533,150999999.0
2005-11-18 20:03:00,1.7153,1.71535,1.71528,1.7153,182000002.0
2005-11-18 20:04:00,1.7153,1.7153,1.71525,1.71528,216099999.0
2005-11-18 20:05:00,1.71525,1.71535,1.71525,1.7153,170400000.0
2005-11-18 20:06:00,1.71536,1.71565,1.71536,1.71558,201900000.0
2005-11-18 20:07:00,1.71564,1.71583,1.71564,1.7157,152900000.0
2005-11-18 20:08:00,1.71577,1.71593,1.71577,1.71593,341000001.0
2005-11-18 20:09:00,1.71585,1.71586,1.71572,1.71586,107700000.0
2005-11-18 20:10:00,1.71588,1.71589,1.71579,1.71585,150469998.0
2005-11-18 20:11:00,1.71597,1.7161,1.71597,1.71607,87800001.0
2005-11-18 20:12:00,1.71594,1.71596,1.7158,1.71582,398700000.0
2005-11-18 20:13:00,1.71577,1.71585,1.71575,1.71575,216699999.0
2005-11-18 20:14:00,1.71582,1.71593,1.71582,1.71589,135099999.0
2005-11-18 20:15:00,1.7159,1.71597,1.71585,1.71592,435100002.0
2005-11-18 20:16:00,1.71587,1.71593,1.71586,1.71588,113300001.0
2005-11-18 20:17:00,1.7159,1.71608,1.7159,1.71608,59700000.0
2005-11-18 20:18:00,1.71611,1.71637,1.71611,1.71637,249300002.0
2005-11-18 20:19:00,1.71641,1.71643,1.71633,1.71637,149599998.0
2005-11-18 20:20:00,1.71633,1.71643,1.7163,1.71638,256899997.0
2005-11-18 20:21:00,1.71646,1.71673,1.71646,1.71667,119100000.0
2005-11-18 20:22:00,1.71663,1.71663,1.71606,1.71606,163200001.0
2005-11-18 20:23:00,1.71602,1.71635,1.716,1.71615,288900002.0
2005-11-18 20:24:00,1.7162,1.7166,1.7162,1.71657,73600000.0
2005-11-18 20:25:00,1.71656,1.7166,1.71629,1.71654,325050001.0
2005-11-18 20:26:00,1.71654,1.71674,1.71654,1.71667,624400000.0
2005-11-18 20:27:00,1.71679,1.71705,1.71679,1.7168,263799999.0
2005-11-18 20:28:00,1.71687,1.71717,1.71687,1.71715,309099999.0
2005-11-18 20:29:00,1.71725,1.71729,1.71712,1.71712,215700001.0
2005-11-18 20:30:00,1.71721,1.71761,1.71721,1.71748,858899999.0
2005-11-18 20:31:00,1.71746,1.71753,1.71733,1.71733,547300003.0
2005-11-18 20:32:00,1.7173,1.71743,1.71728,1.7173,660699994.0
2005-11-18 20:33:00,1.7173,1.71741,1.71722,1.71738,189799999.0
2005-11-18 20:34:00,1.71743,1.71745,1.71734,1.7174,117500000.0
2005-11-18 20:35:00,1.71741,1.71767,1.71737,1.71762,86800000.0
2005-11-18 20:36:00,1.71768,1.71789,1.71761,1.71777,248599996.0
2005-11-18 20:37:00,1.71773,1.7179,1.71771,1.71771,154800000.0
2005-11-18 20:38:00,1.71765,1.71766,1.71723,1.71733,414300005.0
2005-11-18 20:39:00,1.71733,1.71733,1.71711,1.71712,178100000.0
2005-11-18 20:40:00,1.71715,1.71739,1.71715,1.71738,176099999.0
2005-11-18 20:41:00,1.71736,1.71751,1.71735,1.71749,188899999.0
2005-11-18 20:42:00,1.7175,1.7175,1.71733,1.71733,52200001.0
2005-11-18 20:43:00,1.71731,1.71731,1.71712,1.71712,233499999.0
2005-11-18 20:44:00,1.7171,1.71715,1.7171,1.71715,397499996.0
2005-11-18 20:45:00,1.71717,1.71723,1.71717,1.71717,93800001.0
2005-11-18 20:46:00,1.71718,1.71752,1.71718,1.71743,143100000.0
2005-11-18 20:47:00,1.71737,1.71737,1.71719,1.71722,356500001.0
2005-11-18 20:48:00,1.7172,1.71779,1.7172,1.71769,156000000.0
2005-11-18 20:49:00,1.71768,1.71768,1.717,1.717,107500001.0
2005-11-18 20:50:00,1.71691,1.71701,1.71672,1.71677,301000001.0
2005-11-18 20:51:00,1.71671,1.71671,1.71649,1.7166,355549994.0
2005-11-18 20:52:00,1.71662,1.71672,1.71662,1.71667,207199996.0
2005-11-18 20:53:00,1.71663,1.71664,1.71645,1.71652,535199997.0
2005-11-18 20:54:00,1.71647,1.71651,1.71627,1.71628,337750002.0
2005-11-18 20:55:00,1.71633,1.71642,1.71631,1.71638,278999999.0
2005-11-18 20:56:00,1.71647,1.71701,1.71647,1.71695,447800001.0
2005-11-18 20:57:00,1.71699,1.71709,1.71691,1.71692,469600002.0
2005-11-18 20:58:00,1.71697,1.71701,1.71687,1.71692,225599999.0
2005-11-18 20:59:00,1.71686,1.71698,1.71675,1.71681,641499998.0
2005-11-18 21:00:00,1.71688,1.71701,1.71682,1.71685,378800001.0
2005-11-18 21:01:00,1.71688,1.71692,1.71677,1.71687,442899999.0
2005-11-18 21:02:00,1.71691,1.71702,1.71687,1.71702,232899999.0
2005-11-18 21:03:00,1.71704,1.71716,1.71704,1.7171,166600000.0
2005-11-18 21:04:00,1.71712,1.71721,1.71708,1.7172,223800000.0
2005-11-18 21:05:00,1.71723,1.71747,1.71723,1.71747,233169998.0
2005-11-18 21:06:00,1.71746,1.71746,1.71732,1.71732,190899998.0
2005-11-18 21:07:00,1.7173,1.71735,1.71725,1.71735,150000002.0
2005-11-18 21:08:00,1.7173,1.7173,1.71678,1.71678,32900000.0
2005-11-18 21:09:00,1.71664,1.71673,1.7166,1.71668,78300000.0
2005-11-18 21:10:00,1.71683,1.71742,1.71683,1.71723,174300002.0
2005-11-18 21:11:00,1.71714,1.71714,1.71664,1.71692,137000002.0
2005-11-18 21:12:00,1.71697,1.71722,1.71697,1.71722,56900000.0
2005-11-18 21:13:00,1.7172,1.71725,1.71718,1.71718,222600001.0
2005-11-18 21:14:00,1.71715,1.71715,1.71689,1.71693,337900000.0
2005-11-18 21:15:00,1.71697,1.71702,1.71688,1.71702,259400001.0
2005-11-18 21:16:00,1.71705,1.71705,1.717,1.717,102700001.0
2005-11-18 21:17:00,1.71699,1.71699,1.7169,1.71695,213999999.0
2005-11-18 21:18:00,1.71695,1.71702,1.71668,1.71668,33200000.0
2005-11-18 21:19:00,1.71669,1.71691,1.71669,1.71685,103446996.0
2005-11-18 21:20:00,1.71687,1.71694,1.71682,1.7169,284900003.0
2005-11-18 21:21:00,1.71691,1.71691,1.71682,1.71682,159100000.0
2005-11-18 21:22:00,1.71684,1.71691,1.71672,1.71672,182400001.0
2005-11-18 21:23:00,1.71661,1.71661,1.71657,1.71657,7900000.0
2005-11-18 21:24:00,1.71654,1.71686,1.71645,1.71662,196100003.0
2005-11-18 21:25:00,1.7166,1.71663,1.71642,1.71656,158599998.0
2005-11-18 21:26:00,1.71671,1.71675,1.71671,1.71671,43900001.0
2005-11-18 21:27:00,1.71676,1.7171,1.71676,1.71699,72300000.0
2005-11-18 21:28:00,1.717,1.71704,1.71693,1.71697,171800001.0
2005-11-18 21:29:00,1.71691,1.71706,1.71691,1.71701,95600000.0
2005-11-18 21:30:00,1.71698,1.71702,1.71698,1.71702,11200000.0
2005-11-18 21:31:00,1.71703,1.71703,1.71693,1.71697,32800001.0
2005-11-18 21:32:00,1.71693,1.71694,1.71675,1.71686,229999998.0
2005-11-18 21:33:00,1.71685,1.71688,1.71678,1.71683,278300000.0
2005-11-18 21:34:00,1.71687,1.71695,1.71678,1.71678,217000001.0
2005-11-18 21:35:00,1.7168,1.7168,1.71675,1.71675,38400000.0
2005-11-18 21:36:00,1.71678,1.71688,1.71678,1.71678,88600002.0
2005-11-18 21:37:00,1.71675,1.71679,1.71666,1.71669,190400000.0
2005-11-18 21:38:00,1.71661,1.71672,1.7166,1.7166,96600001.0
2005-11-18 21:39:00,1.71667,1.71667,1.71657,1.71657,31400000.0
2005-11-18 21:40:00,1.71656,1.71669,1.71652,1.71652,143699999.0
2005-11-18 21:41:00,1.71649,1.71649,1.71629,1.71649,159400002.0
2005-11-18 21:42:00,1.71655,1.71664,1.71655,1.7166,121200002.0
2005-11-18 21:43:00,1.71653,1.71653,1.71637,1.71637,81000000.0
2005-11-18 21:44:00,1.71641,1.71677,1.71641,1.71671,142300000.0
2005-11-18 21:45:00,1.7167,1.71682,1.7167,1.71677,77600000.0
2005-11-18 21:46:00,1.71679,1.71722,1.71679,1.71722,166799999.0
2005-11-18 21:47:00,1.71724,1.71726,1.71718,1.71722,129100000.0
2005-11-18 21:48:00,1.7172,1.71734,1.7172,1.7172,112300000.0
2005-11-18 21:49:00,1.71717,1.71723,1.71711,1.71718,100499998.0
2005-11-18 21:50:00,1.71714,1.71714,1.71688,1.71702,51700001.0
2005-11-18 21:51:00,1.71705,1.71713,1.71705,1.71713,179700002.0
2005-11-18 21:52:00,1.71722,1.71734,1.71722,1.71726,80499999.0
2005-11-18 21:53:00,1.71721,1.71721,1.71675,1.71675,55400001.0
2005-11-18 21:54:00,1.71678,1.71698,1.71658,1.71658,136500002.0
2005-11-18 21:55:00,1.71657,1.71668,1.71657,1.71668,254199997.0
2005-11-18 21:56:00,1.71672,1.71711,1.71672,1.71711,37600000.0
2005-11-18 21:57:00,1.7172,1.71739,1.7172,1.7173,95999999.0
2005-11-18 21:58:00,1.71718,1.71718,1.71661,1.71662,67400000.0
2005-11-18 21:59:00,1.71659,1.71669,1.71654,1.71654,464000002.0
2005-11-18 22:00:00,1.71656,1.71663,1.71609,1.71663,170400001.0
2005-11-18 22:01:00,1.71679,1.71692,1.71677,1.71689,80300000.0
2005-11-18 22:02:00,1.71688,1.71698,1.71665,1.71687,139700000.0
2005-11-18 22:03:00,1.71675,1.71694,1.71675,1.71688,54800000.0
2005-11-18 22:04:00,1.71689,1.71706,1.71677,1.7169,353000001.0
2005-11-18 22:05:00,1.71686,1.71686,1.71656,1.7167,113099999.0
2005-11-18 22:06:00,1.71669,1.71671,1.71663,1.71663,40900000.0
2005-11-18 22:07:00,1.71665,1.71665,1.7166,1.7166,95700000.0
2005-11-18 22:08:00,1.7166,1.7166,1.71657,1.71657,62700000.0
2005-11-18 22:09:00,1.71662,1.71666,1.71649,1.71664,61800000.0
2005-11-18 22:10:00,1.71658,1.71668,1.71658,1.71668,28299999.0
2005-11-18 22:11:00,1.71675,1.71685,1.71675,1.71676,56600000.0
2005-11-18 22:12:00,1.71668,1.71668,1.71651,1.7166,211499998.0
2005-11-18 22:13:00,1.71663,1.71678,1.71663,1.71678,56600001.0
2005-11-18 22:14:00,1.71682,1.71686,1.71682,1.71682,39800001.0
2005-11-18 22:15:00,1.71682,1.71682,1.71658,1.71665,312099998.0
2005-11-18 22:16:00,1.71667,1.71678,1.71664,1.71677,309800002.0
2005-11-18 22:17:00,1.7168,1.71685,1.7167,1.71685,66900000.0
2005-11-18 22:18:00,1.71685,1.71685,1.71675,1.71675,146099998.0
2005-11-18 22:19:00,1.71673,1.71679,1.7167,1.71679,112770001.0
2005-11-18 22:20:00,1.7168,1.71685,1.71677,1.71677,103200001.0
2005-11-18 22:21:00,1.7168,1.7168,1.71673,1.71675,154199996.0
2005-11-18 22:22:00,1.71672,1.71678,1.71657,1.71657,97100001.0
2005-11-18 22:23:00,1.71647,1.71654,1.71607,1.71607,161800001.0
2005-11-18 22:24:00,1.71605,1.71637,1.71605,1.71637,67000000.0
2005-11-18 22:25:00,1.71651,1.71655,1.71649,1.71649,70300000.0
2005-11-18 22:26:00,1.71648,1.71653,1.71645,1.71653,58900001.0
2005-11-18 22:27:00,1.7165,1.71659,1.71646,1.71659,93900000.0
2005-11-18 22:28:00,1.71661,1.71661,1.71645,1.71658,95300000.0
2005-11-18 22:29:00,1.71665,1.71683,1.71665,1.71675,241399997.0
2005-11-18 22:30:00,1.71679,1.71692,1.71671,1.71691,79499999.0
2005-11-18 22:31:00,1.71693,1.71693,1.71679,1.71679,39500000.0
2005-11-18 22:32:00,1.71667,1.71667,1.71647,1.71647,206899999.0
2005-11-18 22:33:00,1.71648,1.71664,1.71648,1.71662,118700003.0
2005-11-18 22:34:00,1.71658,1.71658,1.71633,1.71633,124400000.0
2005-11-18 22:35:00,1.7164,1.71657,1.7164,1.71649,40000000.0
2005-11-18 22:36:00,1.71657,1.71682,1.71657,1.71668,43100001.0
2005-11-18 22:37:00,1.71679,1.71689,1.71672,1.71672,85699999.0
2005-11-18 22:38:00,1.7167,1.71691,1.7167,1.71682,30900000.0
2005-11-18 22:39:00,1.71677,1.71677,1.71672,1.71677,35300000.0
2005-11-18 22:40:00,1.71682,1.71687,1.71674,1.71674,53100000.0
2005-11-18 22:41:00,1.7167,1.71685,1.7167,1.71685,134800004.0
2005-11-18 22:42:00,1.7168,1.71693,1.71677,1.71693,32770000.0
2005-11-18 22:43:00,1.71683,1.71683,1.71667,1.71675,86099998.0
2005-11-18 22:44:00,1.7168,1.71685,1.71678,1.71683,133100000.0
2005-11-18 22:45:00,1.71688,1.71709,1.71688,1.71709,112599999.0
2005-11-18 22:46:00,1.71727,1.71756,1.71727,1.71746,41699999.0
2005-11-18 22:47:00,1.71743,1.7175,1.71737,1.71748,90600000.0
2005-11-18 22:48:00,1.7175,1.71755,1.71742,1.71742,90600002.0
2005-11-18 22:49:00,1.71752,1.7177,1.71751,1.71751,76499997.0
2005-11-18 22:50:00,1.71749,1.71775,1.71749,1.71774,72699999.0
2005-11-18 22:51:00,1.71773,1.71773,1.71751,1.7176,50200000.0
2005-11-18 22:52:00,1.71769,1.71769,1.71756,1.71756,61500002.0
2005-11-18 22:53:00,1.71755,1.71765,1.71732,1.71754,69199999.0
2005-11-18 22:54:00,1.71748,1.71752,1.71738,1.71738,32800000.0
2005-11-18 22:55:00,1.71736,1.71746,1.71736,1.71746,32000000.0
2005-11-18 22:56:00,1.71748,1.71752,1.71746,1.71749,19800000.0
2005-11-18 22:57:00,1.71756,1.71756,1.71744,1.71744,30499999.0
2005-11-18 22:58:00,1.7174,1.71755,1.7174,1.7175,87100001.0
2005-11-18 22:59:00,1.71753,1.71756,1.71749,1.71755,108700000.0
2005-11-18 23:00:00,1.71745,1.71745,1.71723,1.71724,19600000.0
2005-11-18 23:01:00,1.71755,1.71765,1.71755,1.71765,41999999.0
2005-11-18 23:02:00,1.7176,1.71771,1.7176,1.71767,79200000.0
2005-11-18 23:03:00,1.71754,1.71761,1.71754,1.71761,75900001.0
2005-11-18 23:04:00,1.71767,1.71778,1.71767,1.71775,70200001.0
2005-11-18 23:05:00,1.71774,1.71778,1.71774,1.71778,17100000.0
2005-11-18 23:06:00,1.71778,1.71778,1.71763,1.7177,41600001.0
2005-11-18 23:07:00,1.7177,1.71775,1.7177,1.71775,14100000.0
2005-11-18 23:08:00,1.7177,1.7177,1.7177,1.7177,14900000.0
2005-11-18 23:09:00,1.71767,1.71772,1.71764,1.71764,16900000.0
2005-11-18 23:10:00,1.71767,1.71772,1.71759,1.7176,81900000.0
2005-11-18 23:11:00,1.71767,1.71773,1.71762,1.71763,69399997.0
2005-11-18 23:12:00,1.7176,1.71765,1.71758,1.71758,60199999.0
2005-11-18 23:13:00,1.71763,1.71763,1.7175,1.71757,75000000.0
2005-11-18 23:14:00,1.71749,1.71762,1.71737,1.71762,99200000.0
2005-11-18 23:15:00,1.71755,1.71755,1.71743,1.71743,13400000.0
2005-11-18 23:16:00,1.71744,1.71744,1.71736,1.71736,11000000.0
2005-11-18 23:17:00,1.71716,1.71717,1.71699,1.717,73899998.0
2005-11-18 23:18:00,1.71693,1.71693,1.71674,1.71685,77400002.0
2005-11-18 23:19:00,1.71681,1.71692,1.71678,1.71687,81900000.0
2005-11-18 23:20:00,1.71694,1.71694,1.7168,1.71687,41600000.0
2005-11-18 23:21:00,1.71701,1.71733,1.71701,1.71719,51500001.0
2005-11-18 23:22:00,1.7171,1.71731,1.7171,1.71731,32500000.0
2005-11-18 23:23:00,1.71731,1.7176,1.7173,1.7176,49800000.0
2005-11-18 23:24:00,1.71763,1.71763,1.71748,1.71748,57399999.0
2005-11-18 23:25:00,1.7174,1.7174,1.7174,1.7174,2800000.0
2005-11-18 23:26:00,1.71733,1.71733,1.71723,1.71728,21500000.0
2005-11-18 23:27:00,1.71737,1.71747,1.71737,1.71738,71600000.0
2005-11-18 23:28:00,1.71728,1.71732,1.71728,1.71732,17000000.0
2005-11-18 23:29:00,1.71743,1.71743,1.71732,1.71732,75399999.0
2005-11-18 23:30:00,1.71733,1.71745,1.71733,1.71745,68400000.0
2005-11-18 23:31:00,1.71734,1.71741,1.71729,1.71738,63999999.0
2005-11-18 23:32:00,1.71738,1.71745,1.7173,1.71739,47900000.0
2005-11-18 23:33:00,1.7174,1.71745,1.71735,1.7174,109200000.0
2005-11-18 23:34:00,1.71742,1.71754,1.71742,1.7175,55400000.0
2005-11-18 23:35:00,1.71757,1.71759,1.71747,1.71755,106299998.0
2005-11-18 23:36:00,1.71753,1.71773,1.71753,1.71773,45299999.0
2005-11-18 23:37:00,1.71782,1.71782,1.71778,1.71778,27300000.0
2005-11-18 23:38:00,1.71758,1.71758,1.71751,1.71755,48800000.0
2005-11-18 23:39:00,1.71748,1.71748,1.71739,1.71739,36300000.0
2005-11-18 23:40:00,1.71737,1.71745,1.71737,1.71738,65300000.0
2005-11-18 23:41:00,1.71722,1.71722,1.71708,1.71708,51700000.0
2005-11-18 23:42:00,1.71731,1.71741,1.71731,1.71741,26000000.0
2005-11-18 23:43:00,1.71733,1.71733,1.71706,1.71714,80299999.0
2005-11-18 23:44:00,1.71715,1.71723,1.71715,1.71723,6900000.0
2005-11-18 23:45:00,1.71737,1.71745,1.71725,1.71745,52900000.0
2005-11-18 23:46:00,1.71745,1.71745,1.71745,1.71745,22700001.0
2005-11-18 23:47:00,1.71745,1.71745,1.7174,1.7174,38200000.0
2005-11-18 23:48:00,1.71739,1.71743,1.71732,1.71732,33599999.0
2005-11-18 23:49:00,1.71732,1.71732,1.71718,1.71718,13100000.0
2005-11-18 23:50:00,1.71713,1.71713,1.71698,1.71698,19500000.0
2005-11-18 23:51:00,1.7171,1.7171,1.71697,1.71708,109500002.0
2005-11-18 23:52:00,1.71705,1.71713,1.71703,1.71713,172600001.0
2005-11-18 23:53:00,1.71704,1.71704,1.71694,1.71694,34399999.0
2005-11-18 23:54:00,1.71686,1.71689,1.71677,1.71683,63799999.0
2005-11-18 23:55:00,1.71694,1.71705,1.71694,1.71701,86999999.0
2005-11-18 23:56:00,1.717,1.71711,1.71699,1.71709,117300002.0
2005-11-18 23:57:00,1.71703,1.71703,1.71689,1.71698,44399999.0
2005-11-18 23:58:00,1.71709,1.71718,1.71709,1.71717,42200000.0
2005-11-18 23:59:00,1.71725,1.71725,1.71725,1.71725,8600000.0
2005-11-21 00:00:00,1.7169,1.7169,1.7168,1.7168,30900000.0
2005-11-21 00:02:00,1.7167,1.7167,1.7167,1.7167,30900000.0
2005-11-21 00:03:00,1.7168,1.717,1.7168,1.717,30900000.0
2005-11-21 00:04:00,1.7169,1.717,1.7169,1.717,30900000.0
2005-11-21 00:05:00,1.7172,1.7172,1.7172,1.7172,30900000.0
2005-11-21 00:09:00,1.717,1.717,1.7169,1.7169,30900000.0
2005-11-21 00:10:00,1.717,1.717,1.717,1.717,30900000.0
2005-11-21 00:11:00,1.717,1.717,1.717,1.717,30900000.0
2005-11-21 00:12:00,1.717,1.717,1.717,1.717,30900000.0
2005-11-21 00:15:00,1.7172,1.7172,1.717,1.717,30900000.0
2005-11-21 00:16:00,1.717,1.717,1.7169,1.717,30900000.0
2005-11-21 00:17:00,1.7169,1.7169,1.7169,1.7169,30900000.0
2005-11-21 00:18:00,1.7166,1.7168,1.7166,1.7168,30900000.0
2005-11-21 00:19:00,1.7167,1.7167,1.7166,1.7167,30900000.0
2005-11-21 00:20:00,1.7166,1.7168,1.7166,1.7168,30900000.0
2005-11-21 00:21:00,1.7169,1.7169,1.7166,1.7167,30900000.0
2005-11-21 00:23:00,1.7168,1.7168,1.7168,1.7168,30900000.0
2005-11-21 00:25:00,1.7167,1.7168,1.7167,1.7168,30900000.0
2005-11-21 00:26:00,1.7169,1.717,1.7169,1.717,30900000.0
2005-11-21 00:27:00,1.7169,1.7169,1.7168,1.7169,30900000.0
2005-11-21 00:28:00,1.717,1.7172,1.717,1.7172,30900000.0
2005-11-21 00:29:00,1.717,1.717,1.717,1.717,30900000.0
2005-11-21 00:30:00,1.717,1.717,1.7169,1.7169,30900000.0
2005-11-21 00:31:00,1.717,1.717,1.7166,1.7166,30900000.0
2005-11-21 00:32:00,1.7168,1.7168,1.7165,1.7168,30900000.0
2005-11-21 00:33:00,1.7165,1.7165,1.7163,1.7163,30900000.0
2005-11-21 00:34:00,1.7165,1.7165,1.7161,1.7163,30900000.0
2005-11-21 00:35:00,1.7163,1.7163,1.7161,1.7161,30900000.0
2005-11-21 00:36:00,1.7161,1.7167,1.7161,1.7167,30900000.0
2005-11-21 00:37:00,1.7168,1.7168,1.7168,1.7168,30900000.0
2005-11-21 00:38:00,1.7167,1.717,1.7167,1.7168,30900000.0
2005-11-21 00:39:00,1.7167,1.7168,1.7167,1.7168,30900000.0
2005-11-21 00:40:00,1.7166,1.7167,1.7166,1.7167,30900000.0
2005-11-21 00:41:00,1.7166,1.7167,1.7166,1.7166,30900000.0
2005-11-21 00:46:00,1.7168,1.7168,1.7168,1.7168,30900000.0
2005-11-21 00:47:00,1.7167,1.7168,1.7167,1.7167,30900000.0
2005-11-21 00:48:00,1.7166,1.7166,1.7166,1.7166,30900000.0
2005-11-21 00:49:00,1.7165,1.7166,1.7165,1.7166,30900000.0
2005-11-21 00:53:00,1.7165,1.7167,1.7165,1.7166,30900000.0
2005-11-21 00:54:00,1.7165,1.7168,1.7165,1.7168,30900000.0
2005-11-21 00:55:00,1.7169,1.7169,1.7166,1.7167,30900000.0
2005-11-21 00:58:00,1.7168,1.7169,1.7167,1.7169,30900000.0
2005-11-21 00:59:00,1.7168,1.7169,1.7168,1.7169,30900000.0
2005-11-21 01:00:00,1.7168,1.717,1.7167,1.7167,30900000.0
2005-11-21 01:01:00,1.7166,1.7166,1.7166,1.7166,30900000.0
2005-11-21 01:02:00,1.7163,1.7166,1.7163,1.7165,30900000.0
2005-11-21 01:03:00,1.7166,1.7166,1.7159,1.7161,30900000.0
2005-11-21 01:04:00,1.7161,1.7163,1.7161,1.7161,30900000.0
2005-11-21 01:05:00,1.7163,1.7165,1.7161,1.7165,30900000.0
2005-11-21 01:06:00,1.7166,1.7166,1.7163,1.7163,30900000.0
2005-11-21 01:07:00,1.7163,1.7163,1.7163,1.7163,30900000.0
2005-11-21 01:08:00,1.7163,1.7166,1.7163,1.7165,30900000.0
2005-11-21 01:09:00,1.7166,1.7168,1.7166,1.7168,30900000.0
2005-11-21 01:10:00,1.7169,1.717,1.7168,1.717,30900000.0
2005-11-21 01:11:00,1.7168,1.717,1.7166,1.7166,30900000.0
2005-11-21 01:12:00,1.7165,1.7165,1.7165,1.7165,30900000.0
2005-11-21 01:13:00,1.7166,1.7166,1.7166,1.7166,30900000.0
2005-11-21 01:14:00,1.7165,1.7165,1.7165,1.7165,30900000.0
2005-11-21 01:15:00,1.7166,1.7166,1.7165,1.7165,30900000.0
2005-11-21 01:16:00,1.7166,1.7166,1.7165,1.7165,30900000.0
2005-11-21 01:17:00,1.7163,1.7163,1.7163,1.7163,30900000.0
2005-11-21 01:19:00,1.7161,1.7161,1.7161,1.7161,30900000.0
2005-11-21 01:21:00,1.7163,1.7163,1.7163,1.7163,30900000.0
2005-11-21 01:23:00,1.7165,1.7166,1.7163,1.7165,30900000.0
2005-11-21 01:24:00,1.7163,1.7165,1.7161,1.7161,30900000.0
2005-11-21 01:25:00,1.7163,1.7163,1.7161,1.7161,30900000.0
2005-11-21 01:26:00,1.7159,1.7161,1.7159,1.7159,30900000.0
2005-11-21 01:27:00,1.7157,1.7159,1.7157,1.7159,30900000.0
2005-11-21 01:28:00,1.7157,1.7161,1.7157,1.7161,30900000.0
2005-11-21 01:29:00,1.7159,1.7159,1.7157,1.7159,30900000.0
2005-11-21 01:30:00,1.7157,1.7161,1.7157,1.7161,30900000.0
2005-11-21 01:31:00,1.7159,1.7159,1.7159,1.7159,30900000.0
2005-11-21 01:32:00,1.7161,1.7161,1.7161,1.7161,30900000.0
2005-11-21 01:34:00,1.7161,1.7161,1.7159,1.7161,30900000.0
2005-11-21 01:35:00,1.7159,1.7159,1.7159,1.7159,30900000.0
2005-11-21 01:36:00,1.7159,1.7159,1.7159,1.7159,30900000.0
2005-11-21 01:38:00,1.7157,1.7159,1.7157,1.7159,30900000.0
2005-11-21 01:39:00,1.7157,1.7159,1.7157,1.7159,30900000.0
2005-11-21 01:40:00,1.7155,1.7157,1.7155,1.7157,30900000.0
2005-11-21 01:41:00,1.7157,1.7157,1.7157,1.7157,30900000.0
2005-11-21 01:42:00,1.7157,1.7157,1.7157,1.7157,30900000.0
2005-11-21 01:43:00,1.7155,1.7155,1.7155,1.7155,30900000.0
2005-11-21 01:46:00,1.7155,1.7155,1.7155,1.7155,30900000.0
2005-11-21 01:47:00,1.7155,1.7155,1.7155,1.7155,30900000.0
2005-11-21 01:48:00,1.7155,1.7155,1.7153,1.7155,30900000.0
2005-11-21 01:51:00,1.7153,1.7155,1.7153,1.7153,30900000.0
2005-11-21 01:52:00,1.7155,1.7157,1.7155,1.7155,30900000.0
2005-11-21 01:53:00,1.7157,1.7159,1.7157,1.7157,30900000.0
2005-11-21 01:54:00,1.7155,1.7157,1.7155,1.7155,30900000.0
2005-11-21 01:55:00,1.7157,1.7159,1.7155,1.7157,30900000.0
2005-11-21 01:56:00,1.7157,1.7157,1.7157,1.7157,30900000.0
2005-11-21 01:58:00,1.7157,1.7157,1.7157,1.7157,30900000.0
2005-11-21 01:59:00,1.7159,1.7159,1.7159,1.7159,30900000.0
2005-11-21 02:00:00,1.71668,1.71675,1.71662,1.71662,30900000.0
2005-11-21 02:01:00,1.71649,1.71649,1.71643,1.71643,53299998.0
2005-11-21 02:02:00,1.71636,1.71637,1.71625,1.71636,51400000.0
2005-11-21 02:03:00,1.71621,1.71621,1.71602,1.71606,72799998.0
2005-11-21 02:04:00,1.71592,1.71609,1.71592,1.71601,95199999.0
2005-11-21 02:05:00,1.71606,1.71624,1.71606,1.71624,39299998.0
2005-11-21 02:06:00,1.71617,1.71637,1.71615,1.71636,28500000.0
2005-11-21 02:07:00,1.71628,1.71628,1.71617,1.71617,9400000.0
2005-11-21 02:08:00,1.71617,1.71633,1.71617,1.71633,13900000.0
2005-11-21 02:09:00,1.71655,1.71657,1.71655,1.71657,9700000.0
2005-11-21 02:10:00,1.71672,1.71678,1.71665,1.71671,73999998.0
2005-11-21 02:11:00,1.7168,1.7168,1.71662,1.71675,28000000.0
2005-11-21 02:12:00,1.71665,1.71665,1.7164,1.7164,12800000.0
2005-11-21 02:13:00,1.7164,1.71645,1.71632,1.7164,64100001.0
2005-11-21 02:14:00,1.71645,1.71645,1.7164,1.71645,43050000.0
2005-11-21 02:15:00,1.71642,1.71648,1.71638,1.71647,58999998.0
2005-11-21 02:16:00,1.7165,1.71653,1.71644,1.71644,23500000.0
2005-11-21 02:17:00,1.71643,1.71643,1.71631,1.71631,39000001.0
2005-11-21 02:18:00,1.71628,1.71628,1.71612,1.71618,70500001.0
2005-11-21 02:19:00,1.71608,1.71614,1.71602,1.71614,53499999.0
2005-11-21 02:20:00,1.71613,1.71613,1.71602,1.71607,100999999.0
2005-11-21 02:21:00,1.7161,1.71637,1.7161,1.71636,34400000.0
2005-11-21 02:22:00,1.71625,1.71635,1.71625,1.71627,111600001.0
2005-11-21 02:23:00,1.71633,1.71647,1.71633,1.71647,76900002.0
2005-11-21 02:24:00,1.71652,1.71659,1.71629,1.71629,48900001.0
2005-11-21 02:25:00,1.71617,1.71631,1.71617,1.7162,60850000.0
2005-11-21 02:26:00,1.71615,1.71615,1.71585,1.71585,84799999.0
2005-11-21 02:27:00,1.71575,1.71591,1.71568,1.71591,70299999.0
2005-11-21 02:28:00,1.71578,1.71606,1.71572,1.71606,75700001.0
2005-11-21 02:29:00,1.71592,1.71592,1.71544,1.71562,70500001.0
2005-11-21 02:30:00,1.71575,1.71596,1.71575,1.71596,13000000.0
2005-11-21 02:31:00,1.71601,1.71601,1.71569,1.71569,6300000.0
2005-11-21 02:32:00,1.71592,1.71607,1.71592,1.71607,27200000.0
2005-11-21 02:33:00,1.71615,1.71615,1.71603,1.71603,3600000.0
2005-11-21 02:34:00,1.71603,1.71605,1.71596,1.71598,31900000.0
2005-11-21 02:35:00,1.71596,1.71596,1.71592,1.71592,35500000.0
2005-11-21 02:36:00,1.71589,1.71593,1.71582,1.71583,74899999.0
2005-11-21 02:37:00,1.71588,1.71588,1.71585,1.71585,25000000.0
2005-11-21 02:38:00,1.71575,1.71584,1.71574,1.71584,44700000.0
2005-11-21 02:39:00,1.71583,1.71583,1.71573,1.71576,101500000.0
2005-11-21 02:40:00,1.71563,1.71563,1.7155,1.71556,43599999.0
2005-11-21 02:41:00,1.7156,1.71565,1.7156,1.7156,51600000.0
2005-11-21 02:42:00,1.71562,1.71569,1.71562,1.71566,39100000.0
2005-11-21 02:43:00,1.71555,1.71555,1.71545,1.71545,27400000.0
2005-11-21 02:44:00,1.71534,1.71552,1.71534,1.71552,91000002.0
2005-11-21 02:45:00,1.7155,1.7155,1.71545,1.71545,48200000.0
2005-11-21 02:46:00,1.71547,1.71551,1.71541,1.71541,45300000.0
2005-11-21 02:47:00,1.71545,1.71545,1.7154,1.7154,42000000.0
2005-11-21 02:48:00,1.71543,1.71543,1.71537,1.71543,27200000.0
2005-11-21 02:49:00,1.7154,1.71541,1.71534,1.71534,16400000.0
2005-11-21 02:50:00,1.7153,1.71535,1.7153,1.71535,17700000.0
2005-11-21 02:51:00,1.71523,1.71547,1.71515,1.71547,68099999.0
2005-11-21 02:52:00,1.71537,1.71553,1.71537,1.71548,51800000.0
2005-11-21 02:53:00,1.71563,1.71574,1.71563,1.71565,42300001.0
2005-11-21 02:54:00,1.71568,1.71568,1.7155,1.71562,73400001.0
2005-11-21 02:55:00,1.71558,1.71583,1.71556,1.7157,85700000.0
2005-11-21 02:56:00,1.71565,1.71565,1.71555,1.7156,132100001.0
2005-11-21 02:57:00,1.71557,1.71565,1.71557,1.71565,140200001.0
2005-11-21 02:58:00,1.71565,1.71567,1.71562,1.71567,35500001.0
2005-11-21 02:59:00,1.71572,1.71572,1.71568,1.71568,1300000.0
2005-11-21 03:00:00,1.71592,1.71595,1.71582,1.71582,50100000.0
2005-11-21 03:01:00,1.71593,1.71614,1.71593,1.7161,36100000.0
2005-11-21 03:02:00,1.71603,1.71611,1.71603,1.7161,70900002.0
2005-11-21 03:03:00,1.71617,1.71622,1.71612,1.71622,84300001.0
2005-11-21 03:04:00,1.71623,1.71623,1.71606,1.71606,83200001.0
2005-11-21 03:05:00,1.71597,1.71605,1.71597,1.716,39300000.0
2005-11-21 03:06:00,1.71597,1.71613,1.71597,1.71605,72599999.0
2005-11-21 03:07:00,1.7161,1.71615,1.7161,1.71615,22200000.0
2005-11-21 03:08:00,1.71608,1.71612,1.71606,1.71606,28500000.0
2005-11-21 03:09:00,1.71615,1.71615,1.71605,1.71615,37200000.0
2005-11-21 03:10:00,1.71615,1.71615,1.71608,1.7161,53400000.0
2005-11-21 03:11:00,1.71615,1.71615,1.7161,1.7161,32100001.0
2005-11-21 03:12:00,1.7162,1.71621,1.71611,1.71613,67600001.0
2005-11-21 03:13:00,1.7162,1.71624,1.71613,1.7162,63799999.0
2005-11-21 03:14:00,1.71618,1.71619,1.71617,1.71617,26800000.0
2005-11-21 03:15:00,1.71621,1.71621,1.71614,1.71614,10000000.0
2005-11-21 03:16:00,1.7162,1.7162,1.71608,1.7161,7500000.0
2005-11-21 03:17:00,1.71603,1.71611,1.71603,1.71606,69100000.0
2005-11-21 03:18:00,1.716,1.71605,1.71597,1.71602,53100001.0
2005-11-21 03:19:00,1.71603,1.71606,1.7159,1.71606,81899998.0
2005-11-21 03:20:00,1.71611,1.71611,1.71604,1.71604,37100000.0
2005-11-21 03:21:00,1.71603,1.71607,1.71603,1.71607,20000001.0
2005-11-21 03:22:00,1.71608,1.71613,1.71604,1.71604,63100000.0
2005-11-21 03:23:00,1.71601,1.71601,1.71596,1.71596,12600000.0
2005-11-21 03:24:00,1.71602,1.71611,1.71602,1.71607,46300000.0
2005-11-21 03:25:00,1.71602,1.71608,1.71601,1.71608,26000000.0
2005-11-21 03:26:00,1.71608,1.71615,1.71608,1.71615,74500000.0
2005-11-21 03:27:00,1.71613,1.71617,1.71613,1.71617,14500000.0
2005-11-21 03:28:00,1.71616,1.71616,1.71587,1.71587,18400000.0
2005-11-21 03:29:00,1.71575,1.716,1.71575,1.71576,50200000.0
2005-11-21 03:30:00,1.71568,1.71568,1.71557,1.71557,15700000.0
2005-11-21 03:31:00,1.7155,1.7156,1.71547,1.71552,64700000.0
2005-11-21 03:32:00,1.7155,1.7155,1.71531,1.71531,15200000.0
2005-11-21 03:33:00,1.71507,1.71507,1.71499,1.71499,12800000.0
2005-11-21 03:34:00,1.71498,1.71498,1.71497,1.71497,9500000.0
2005-11-21 03:35:00,1.7152,1.7152,1.7152,1.7152,13000000.0
2005-11-21 03:36:00,1.71517,1.71525,1.71517,1.7152,37200000.0
2005-11-21 03:37:00,1.71525,1.71525,1.7152,1.7152,39200000.0
2005-11-21 03:38:00,1.71522,1.71531,1.71517,1.71517,56399999.0
2005-11-21 03:39:00,1.71518,1.71529,1.71518,1.71522,43500000.0
2005-11-21 03:40:00,1.71523,1.71523,1.71514,1.71515,36200000.0
2005-11-21 03:41:00,1.71518,1.71518,1.71518,1.71518,2400000.0
2005-11-21 03:42:00,1.71515,1.71525,1.71515,1.7152,53400001.0
2005-11-21 03:43:00,1.71518,1.71518,1.71515,1.71515,9700000.0
2005-11-21 03:44:00,1.71503,1.71503,1.71487,1.71489,27500000.0
2005-11-21 03:45:00,1.71467,1.71467,1.71424,1.71432,40600000.0
2005-11-21 03:46:00,1.71445,1.71483,1.71445,1.71467,73900000.0
2005-11-21 03:47:00,1.71467,1.71467,1.71456,1.71457,48400000.0
2005-11-21 03:48:00,1.71447,1.71447,1.7142,1.71432,47600000.0
2005-11-21 03:49:00,1.71429,1.71429,1.7142,1.71428,21700000.0
2005-11-21 03:50:00,1.71422,1.71426,1.71409,1.71415,24900000.0
2005-11-21 03:51:00,1.71424,1.7144,1.71424,1.71438,21700000.0
2005-11-21 03:52:00,1.71443,1.71443,1.71435,1.71437,78800000.0
2005-11-21 03:53:00,1.7143,1.71435,1.7143,1.71435,101199998.0
2005-11-21 03:54:00,1.71435,1.71435,1.7142,1.7142,80899998.0
2005-11-21 03:55:00,1.7143,1.71455,1.7143,1.71455,33700000.0
2005-11-21 03:56:00,1.71465,1.71465,1.71455,1.71465,27400000.0
2005-11-21 03:57:00,1.71459,1.71477,1.71459,1.71477,34700000.0
2005-11-21 03:58:00,1.71479,1.71482,1.71467,1.71467,80499999.0
2005-11-21 03:59:00,1.7146,1.71475,1.7146,1.71475,16400000.0
2005-11-21 04:00:00,1.71475,1.71475,1.71475,1.71475,18400000.0
2005-11-21 04:01:00,1.71481,1.71487,1.71475,1.71475,36900001.0
2005-11-21 04:02:00,1.71475,1.71475,1.71475,1.71475,5600000.0
2005-11-21 04:03:00,1.71479,1.71511,1.71479,1.71511,29800000.0
2005-11-21 04:04:00,1.71521,1.7153,1.71521,1.71529,56600001.0
2005-11-21 04:05:00,1.71532,1.71543,1.71532,1.71543,41199999.0
2005-11-21 04:06:00,1.71535,1.71545,1.71535,1.7154,33400000.0
2005-11-21 04:07:00,1.71544,1.71575,1.7154,1.71568,116299998.0
2005-11-21 04:08:00,1.7159,1.71623,1.7159,1.71623,95499999.0
2005-11-21 04:09:00,1.71629,1.71635,1.71605,1.71605,61999999.0
2005-11-21 04:10:00,1.71591,1.71594,1.71591,1.71594,4000000.0
2005-11-21 04:11:00,1.71593,1.71593,1.71584,1.71588,25600000.0
2005-11-21 04:12:00,1.71594,1.71594,1.71582,1.71582,36300000.0
2005-11-21 04:13:00,1.71587,1.71594,1.71577,1.71577,91700002.0
2005-11-21 04:14:00,1.71582,1.71592,1.71572,1.71572,54100000.0
2005-11-21 04:15:00,1.71585,1.71618,1.71585,1.71618,82900003.0
2005-11-21 04:16:00,1.7162,1.7163,1.7162,1.71621,83200000.0
2005-11-21 04:17:00,1.71622,1.71626,1.71622,1.71626,14400000.0
2005-11-21 04:18:00,1.71632,1.71639,1.71627,1.71627,70499998.0
2005-11-21 04:19:00,1.71635,1.71641,1.71635,1.71635,70700001.0
2005-11-21 04:20:00,1.71625,1.71635,1.71625,1.7163,59200000.0
2005-11-21 04:21:00,1.71637,1.71653,1.71637,1.71653,21400000.0
2005-11-21 04:22:00,1.71647,1.71654,1.71643,1.71647,84200000.0
2005-11-21 04:23:00,1.71645,1.71645,1.7164,1.7164,21100001.0
2005-11-21 04:24:00,1.71641,1.71653,1.71641,1.71648,44600001.0
2005-11-21 04:25:00,1.71654,1.71656,1.71654,1.71656,19100000.0
2005-11-21 04:26:00,1.71663,1.71671,1.7165,1.71665,89500002.0
2005-11-21 04:27:00,1.71672,1.71682,1.71668,1.71668,61499999.0
2005-11-21 04:28:00,1.71667,1.71673,1.71661,1.71673,82900001.0
2005-11-21 04:29:00,1.71677,1.71679,1.71648,1.71673,66200000.0
2005-11-21 04:30:00,1.71661,1.71661,1.71653,1.71653,14600000.0
2005-11-21 04:31:00,1.71633,1.71633,1.71602,1.71622,56300000.0
2005-11-21 04:32:00,1.71622,1.71622,1.71604,1.7162,121999998.0
2005-11-21 04:33:00,1.71626,1.71639,1.71619,1.71619,39799999.0
2005-11-21 04:34:00,1.7163,1.7163,1.7163,1.7163,4500000.0
2005-11-21 04:35:00,1.71625,1.71635,1.71625,1.71635,91799999.0
2005-11-21 04:36:00,1.7163,1.71635,1.71619,1.71627,88200000.0
2005-11-21 04:37:00,1.71625,1.71625,1.71615,1.7162,37400000.0
2005-11-21 04:38:00,1.7162,1.71625,1.7162,1.71625,77499999.0
2005-11-21 04:39:00,1.71621,1.71621,1.71614,1.71614,11700000.0
2005-11-21 04:40:00,1.71625,1.71633,1.71625,1.71633,21900000.0
2005-11-21 04:41:00,1.7164,1.71645,1.7164,1.71645,18200000.0
2005-11-21 04:42:00,1.7164,1.71645,1.71638,1.71638,39400000.0
2005-11-21 04:43:00,1.71637,1.71645,1.71637,1.71645,43200000.0
2005-11-21 04:44:00,1.7164,1.71645,1.71635,1.71635,18800000.0
2005-11-21 04:45:00,1.71638,1.7165,1.71629,1.7165,38399999.0
2005-11-21 04:46:00,1.71644,1.71644,1.71631,1.71631,3600000.0
2005-11-21 04:47:00,1.71623,1.71638,1.71622,1.71622,40500000.0
2005-11-21 04:48:00,1.71625,1.71625,1.71625,1.71625,61099999.0
2005-11-21 04:49:00,1.71618,1.71625,1.71618,1.71625,10700000.0
2005-11-21 04:50:00,1.7163,1.71635,1.71623,1.71623,56599999.0
2005-11-21 04:51:00,1.71618,1.71625,1.71618,1.71618,11000000.0
2005-11-21 04:52:00,1.71625,1.71625,1.71625,1.71625,6000000.0
2005-11-21 04:53:00,1.71618,1.7162,1.71618,1.7162,9200000.0
2005-11-21 04:54:00,1.71621,1.71621,1.71614,1.71614,9200000.0
2005-11-21 04:55:00,1.71603,1.71615,1.71603,1.71615,49000000.0
2005-11-21 04:56:00,1.7161,1.7161,1.7161,1.7161,6300000.0
2005-11-21 04:57:00,1.71612,1.71615,1.71608,1.71615,62300001.0
2005-11-21 04:58:00,1.71605,1.71617,1.71605,1.7161,50199999.0
2005-11-21 04:59:00,1.71612,1.71612,1.71612,1.71612,16200001.0
2005-11-21 05:00:00,1.71615,1.71615,1.7161,1.7161,33600000.0
2005-11-21 05:01:00,1.71605,1.71605,1.71605,1.71605,4400000.0
2005-11-21 05:02:00,1.7162,1.71627,1.7162,1.71623,54400000.0
2005-11-21 05:03:00,1.71627,1.7163,1.71627,1.7163,34800001.0
2005-11-21 05:04:00,1.7163,1.7163,1.7163,1.7163,7200000.0
2005-11-21 05:05:00,1.71646,1.71654,1.71646,1.71654,9600000.0
2005-11-21 05:06:00,1.71661,1.71661,1.71641,1.71648,82500003.0
2005-11-21 05:07:00,1.7165,1.71652,1.71643,1.7165,7600000.0
2005-11-21 05:08:00,1.7165,1.7165,1.7165,1.7165,10700000.0
2005-11-21 05:09:00,1.71661,1.71691,1.71661,1.71691,27700000.0
2005-11-21 05:10:00,1.71703,1.71703,1.71694,1.71698,34700000.0
2005-11-21 05:11:00,1.717,1.717,1.717,1.717,2400000.0
2005-11-21 05:12:00,1.71716,1.71724,1.71716,1.71724,16000000.0
2005-11-21 05:13:00,1.71733,1.71733,1.71722,1.71728,39600000.0
2005-11-21 05:14:00,1.71726,1.71735,1.71716,1.71716,86800000.0
2005-11-21 05:15:00,1.71713,1.71715,1.71705,1.7171,65200000.0
2005-11-21 05:16:00,1.71707,1.71715,1.71705,1.71715,23700000.0
2005-11-21 05:17:00,1.71729,1.71733,1.71724,1.71726,69299999.0
2005-11-21 05:18:00,1.71728,1.71742,1.71728,1.71742,73900000.0
2005-11-21 05:19:00,1.71737,1.71744,1.71737,1.71741,65400001.0
2005-11-21 05:20:00,1.7174,1.71751,1.71733,1.71733,32400000.0
2005-11-21 05:21:00,1.71732,1.71744,1.71732,1.71738,56000000.0
2005-11-21 05:22:00,1.71747,1.71748,1.71736,1.71736,22700000.0
2005-11-21 05:23:00,1.71742,1.71742,1.7174,1.7174,31899999.0
2005-11-21 05:24:00,1.71734,1.71746,1.71734,1.71746,27200000.0
2005-11-21 05:25:00,1.7175,1.71755,1.7175,1.71755,70100000.0
2005-11-21 05:26:00,1.7175,1.71755,1.71748,1.71752,46899999.0
2005-11-21 05:27:00,1.71755,1.71755,1.71755,1.71755,4000000.0
2005-11-21 05:28:00,1.71749,1.71749,1.71732,1.71743,63799998.0
2005-11-21 05:29:00,1.7175,1.7175,1.71745,1.7175,57399999.0
2005-11-21 05:30:00,1.7175,1.71755,1.7175,1.71755,56700002.0
2005-11-21 05:31:00,1.7175,1.7175,1.71745,1.71745,8000000.0
2005-11-21 05:32:00,1.71748,1.71748,1.71742,1.71742,26300000.0
2005-11-21 05:33:00,1.71742,1.71742,1.71735,1.7174,37300000.0
2005-11-21 05:34:00,1.71743,1.71753,1.71718,1.71753,132100001.0
2005-11-21 05:35:00,1.71743,1.71757,1.71743,1.71756,71700000.0
2005-11-21 05:36:00,1.7175,1.7175,1.71745,1.71748,67100000.0
2005-11-21 05:37:00,1.71733,1.71733,1.71724,1.71724,48400000.0
2005-11-21 05:38:00,1.71739,1.71739,1.71729,1.71729,50500000.0
2005-11-21 05:39:00,1.71725,1.71736,1.71725,1.71729,44400000.0
2005-11-21 05:40:00,1.71731,1.71731,1.71703,1.71718,79299999.0
2005-11-21 05:41:00,1.71718,1.71721,1.71697,1.71697,56100001.0
2005-11-21 05:42:00,1.7171,1.7172,1.7171,1.7172,36100001.0
2005-11-21 05:43:00,1.71721,1.71722,1.71714,1.71721,60200001.0
2005-11-21 05:44:00,1.71725,1.71725,1.71718,1.71718,36600000.0
2005-11-21 05:45:00,1.71732,1.7174,1.71709,1.71735,51900000.0
2005-11-21 05:46:00,1.71729,1.71736,1.71729,1.71736,44500000.0
2005-11-21 05:47:00,1.71737,1.71743,1.71734,1.71743,22200000.0
2005-11-21 05:48:00,1.71745,1.71745,1.7174,1.71745,71600000.0
2005-11-21 05:49:00,1.71736,1.71737,1.71727,1.71737,25499999.0
2005-11-21 05:50:00,1.71752,1.71759,1.71749,1.71749,81099999.0
2005-11-21 05:51:00,1.71755,1.7177,1.71755,1.7177,32200000.0
2005-11-21 05:52:00,1.71771,1.71783,1.71771,1.71783,42599999.0
2005-11-21 05:53:00,1.71775,1.7178,1.71764,1.7178,88199998.0
2005-11-21 05:54:00,1.71785,1.71787,1.7177,1.71785,96000000.0
2005-11-21 05:55:00,1.7178,1.71785,1.7178,1.7178,58200000.0
2005-11-21 05:56:00,1.71777,1.7178,1.71772,1.71772,77500000.0
2005-11-21 05:57:00,1.71775,1.71775,1.7177,1.71775,76800001.0
2005-11-21 05:58:00,1.71777,1.71779,1.7176,1.71763,112200000.0
2005-11-21 05:59:00,1.71768,1.71774,1.71762,1.71762,89100000.0
2005-11-21 06:00:00,1.71771,1.71782,1.7177,1.7177,72300000.0
2005-11-21 06:01:00,1.71772,1.71772,1.7175,1.7175,27700000.0
2005-11-21 06:02:00,1.71753,1.71757,1.71751,1.71757,23700001.0
2005-11-21 06:03:00,1.71765,1.71765,1.7174,1.71748,46400000.0
2005-11-21 06:04:00,1.71744,1.7175,1.71744,1.71746,9900000.0
2005-11-21 06:05:00,1.71749,1.71751,1.71742,1.71742,84399999.0
2005-11-21 06:06:00,1.71735,1.71745,1.71735,1.7174,60870000.0
2005-11-21 06:07:00,1.7174,1.71745,1.71735,1.7174,37400000.0
2005-11-21 06:08:00,1.7174,1.71745,1.7174,1.71745,9200000.0
2005-11-21 06:09:00,1.71738,1.71741,1.71732,1.71732,92600000.0
2005-11-21 06:10:00,1.71735,1.71748,1.71735,1.71748,56699999.0
2005-11-21 06:11:00,1.71745,1.71745,1.7174,1.7174,67700001.0
2005-11-21 06:12:00,1.71745,1.71745,1.71738,1.7174,51799999.0
2005-11-21 06:13:00,1.71742,1.71751,1.71742,1.71742,52899999.0
2005-11-21 06:14:00,1.71747,1.71747,1.71719,1.71719,33900000.0
2005-11-21 06:15:00,1.7171,1.71718,1.717,1.71706,101100000.0
2005-11-21 06:16:00,1.71698,1.71706,1.71693,1.71701,72000000.0
2005-11-21 06:17:00,1.7171,1.71715,1.71705,1.7171,87199999.0
2005-11-21 06:18:00,1.71708,1.71708,1.71699,1.717,47900001.0
2005-11-21 06:19:00,1.71688,1.71688,1.71688,1.71688,13500000.0
2005-11-21 06:20:00,1.7168,1.7168,1.71669,1.71669,27000000.0
2005-11-21 06:21:00,1.71662,1.71667,1.71652,1.71667,107200000.0
2005-11-21 06:22:00,1.71666,1.71683,1.71663,1.71683,89299999.0
2005-11-21 06:23:00,1.71692,1.71698,1.71686,1.71698,55000000.0
2005-11-21 06:24:00,1.71707,1.71712,1.71704,1.71711,47300000.0
2005-11-21 06:25:00,1.71714,1.71714,1.71695,1.71706,78699998.0
2005-11-21 06:26:00,1.71717,1.71722,1.71714,1.71717,98800002.0
2005-11-21 06:27:00,1.7171,1.71718,1.71707,1.71718,70199998.0
2005-11-21 06:28:00,1.7171,1.71718,1.7171,1.7171,39099999.0
2005-11-21 06:29:00,1.71722,1.71747,1.71722,1.71747,58399999.0
2005-11-21 06:30:00,1.71739,1.71739,1.71729,1.71738,35700000.0
2005-11-21 06:31:00,1.71732,1.71757,1.71732,1.7175,67500000.0
2005-11-21 06:32:00,1.7175,1.7175,1.71747,1.7175,61300000.0
2005-11-21 06:33:00,1.71748,1.71749,1.71743,1.71743,21300000.0
2005-11-21 06:34:00,1.71736,1.7175,1.71736,1.71749,87099998.0
2005-11-21 06:35:00,1.71745,1.71745,1.71741,1.71741,19450000.0
2005-11-21 06:36:00,1.7175,1.71754,1.71742,1.71742,50000000.0
2005-11-21 06:37:00,1.71735,1.71735,1.71729,1.7173,85200000.0
2005-11-21 06:38:00,1.71735,1.71735,1.71735,1.71735,26200000.0
2005-11-21 06:39:00,1.7173,1.71735,1.7173,1.71735,26099999.0
2005-11-21 06:40:00,1.71739,1.71739,1.71738,1.71738,7200000.0
2005-11-21 06:41:00,1.71743,1.71743,1.71734,1.71737,36300000.0
2005-11-21 06:42:00,1.71735,1.71735,1.71735,1.71735,6100000.0
2005-11-21 06:43:00,1.71735,1.71735,1.7173,1.7173,24600000.0
2005-11-21 06:44:00,1.7173,1.71735,1.71725,1.7173,15700000.0
2005-11-21 06:45:00,1.71726,1.71733,1.71713,1.71726,32900000.0
2005-11-21 06:46:00,1.71745,1.7176,1.71745,1.71755,43700000.0
2005-11-21 06:47:00,1.71746,1.71746,1.71729,1.71729,70700001.0
2005-11-21 06:48:00,1.71737,1.71743,1.71731,1.71743,49500002.0
2005-11-21 06:49:00,1.71732,1.71738,1.71732,1.71738,18300000.0
2005-11-21 06:50:00,1.7173,1.7173,1.7173,1.7173,11500000.0
2005-11-21 06:51:00,1.71733,1.71742,1.71732,1.71738,49100001.0
2005-11-21 06:52:00,1.7174,1.71745,1.71715,1.71715,20900000.0
2005-11-21 06:53:00,1.71748,1.71756,1.71748,1.71748,70600000.0
2005-11-21 06:54:00,1.71753,1.71753,1.71742,1.71747,55200000.0
2005-11-21 06:55:00,1.7174,1.7174,1.7174,1.7174,2800000.0
2005-11-21 06:56:00,1.71738,1.71752,1.71738,1.71752,26000000.0
2005-11-21 06:57:00,1.71747,1.71747,1.71745,1.71745,16700000.0
2005-11-21 06:58:00,1.71745,1.71745,1.71745,1.71745,29699999.0
2005-11-21 06:59:00,1.7174,1.71742,1.7173,1.7173,16100000.0
2005-11-21 07:00:00,1.71747,1.71748,1.71745,1.71746,35499999.0
2005-11-21 07:01:00,1.71751,1.71762,1.71747,1.71753,105799998.0
2005-11-21 07:02:00,1.71755,1.71761,1.71747,1.71761,65600000.0
2005-11-21 07:03:00,1.71758,1.7176,1.71751,1.71751,113699999.0
2005-11-21 07:04:00,1.71755,1.71755,1.7175,1.7175,39899998.0
2005-11-21 07:05:00,1.71747,1.71755,1.71747,1.7175,23600000.0
2005-11-21 07:06:00,1.71749,1.71749,1.71742,1.71742,21099999.0
2005-11-21 07:07:00,1.71747,1.71747,1.7174,1.7174,24000000.0
2005-11-21 07:08:00,1.71745,1.71745,1.71737,1.71745,43100000.0
2005-11-21 07:09:00,1.7174,1.7174,1.7173,1.7174,47000000.0
2005-11-21 07:10:00,1.7174,1.71745,1.7174,1.71745,44999998.0
2005-11-21 07:11:00,1.71737,1.71738,1.71737,1.71738,14900000.0
2005-11-21 07:12:00,1.71742,1.71742,1.7174,1.7174,10200000.0
2005-11-21 07:13:00,1.71745,1.71745,1.71735,1.71737,55400000.0
2005-11-21 07:14:00,1.71735,1.71745,1.71735,1.7174,72800000.0
2005-11-21 07:15:00,1.71743,1.71743,1.71724,1.71743,66100001.0
2005-11-21 07:16:00,1.71747,1.7175,1.71745,1.7175,9300000.0
2005-11-21 07:17:00,1.71755,1.71758,1.71747,1.71755,39100001.0
2005-11-21 07:18:00,1.7175,1.7175,1.7175,1.7175,38299999.0
2005-11-21 07:19:00,1.71747,1.71748,1.71738,1.71738,38100000.0
2005-11-21 07:20:00,1.71741,1.71771,1.71741,1.71771,57900000.0
2005-11-21 07:21:00,1.7177,1.71778,1.7177,1.71775,58499999.0
2005-11-21 07:22:00,1.71768,1.71782,1.71768,1.71782,44999999.0
2005-11-21 07:23:00,1.71781,1.71781,1.71774,1.71774,19000000.0
2005-11-21 07:24:00,1.71772,1.71782,1.71769,1.71778,87500001.0
2005-11-21 07:25:00,1.7178,1.71787,1.71772,1.7178,43000000.0
2005-11-21 07:26:00,1.7178,1.71785,1.7178,1.71785,72400000.0
2005-11-21 07:27:00,1.71775,1.71785,1.71775,1.71778,62600000.0
2005-11-21 07:28:00,1.71774,1.71774,1.71774,1.71774,4600000.0
2005-11-21 07:29:00,1.71775,1.71775,1.71775,1.71775,9500000.0
2005-11-21 07:30:00,1.71775,1.71775,1.7177,1.7177,4100000.0
2005-11-21 07:31:00,1.71768,1.71773,1.71765,1.7177,44600000.0
2005-11-21 07:32:00,1.7177,1.71775,1.7177,1.7177,97799999.0
2005-11-21 07:33:00,1.71775,1.71775,1.71768,1.71775,60000001.0
2005-11-21 07:34:00,1.7177,1.71781,1.71762,1.71778,142200000.0
2005-11-21 07:35:00,1.71788,1.71799,1.71784,1.71797,57400000.0
2005-11-21 07:36:00,1.71803,1.71803,1.71792,1.71797,71500000.0
2005-11-21 07:37:00,1.71798,1.71827,1.71794,1.71819,71200000.0
2005-11-21 07:38:00,1.71815,1.71831,1.71815,1.71831,6500000.0
2005-11-21 07:39:00,1.71822,1.71822,1.71808,1.7181,73399999.0
2005-11-21 07:40:00,1.71805,1.71813,1.718,1.71813,40500000.0
2005-11-21 07:41:00,1.71818,1.71818,1.71804,1.71806,20000000.0
2005-11-21 07:42:00,1.71812,1.71822,1.71812,1.71814,24300000.0
2005-11-21 07:43:00,1.71824,1.71824,1.71803,1.71803,104999999.0
2005-11-21 07:44:00,1.71803,1.71811,1.71802,1.7181,22500000.0
2005-11-21 07:45:00,1.71807,1.71811,1.71807,1.71808,45999998.0
2005-11-21 07:46:00,1.71808,1.71812,1.71807,1.7181,40800000.0
2005-11-21 07:47:00,1.71805,1.71812,1.71798,1.71806,52000001.0
2005-11-21 07:48:00,1.71804,1.71813,1.71797,1.71808,49899999.0
2005-11-21 07:49:00,1.7181,1.71818,1.7181,1.71815,82300001.0
2005-11-21 07:50:00,1.7181,1.7181,1.71807,1.71807,19000000.0
2005-11-21 07:51:00,1.71802,1.7181,1.71801,1.71806,25500000.0
2005-11-21 07:52:00,1.71798,1.71803,1.71789,1.71803,44100000.0
2005-11-21 07:53:00,1.71788,1.71812,1.71782,1.71798,50999999.0
2005-11-21 07:54:00,1.71798,1.71803,1.71792,1.71793,76099998.0
2005-11-21 07:55:00,1.71783,1.71783,1.71772,1.71778,39000000.0
2005-11-21 07:56:00,1.7177,1.71778,1.7177,1.71773,35400000.0
2005-11-21 07:57:00,1.71773,1.71773,1.71756,1.71768,28700000.0
2005-11-21 07:58:00,1.71773,1.71778,1.71773,1.71778,21900000.0
2005-11-21 07:59:00,1.71773,1.718,1.71773,1.718,68299999.0
2005-11-21 08:00:00,1.71789,1.71789,1.71781,1.71781,48999998.0
2005-11-21 08:01:00,1.71777,1.71792,1.71777,1.71777,132000000.0
2005-11-21 08:02:00,1.7178,1.71785,1.71777,1.7178,44499999.0
2005-11-21 08:03:00,1.7178,1.71787,1.71778,1.71778,27300000.0
2005-11-21 08:04:00,1.71779,1.71784,1.7177,1.71784,59699998.0
2005-11-21 08:05:00,1.71785,1.71785,1.7177,1.71785,67599999.0
2005-11-21 08:06:00,1.71776,1.71782,1.71776,1.71782,12000000.0
2005-11-21 08:07:00,1.71768,1.71779,1.71763,1.71763,61900000.0
2005-11-21 08:08:00,1.7176,1.71763,1.71755,1.71758,23800000.0
2005-11-21 08:09:00,1.71749,1.71762,1.71748,1.71762,55900000.0
2005-11-21 08:10:00,1.71759,1.71759,1.71735,1.71745,48600000.0
2005-11-21 08:11:00,1.7174,1.7174,1.71722,1.71722,20100000.0
2005-11-21 08:12:00,1.7172,1.71728,1.71718,1.7172,108100000.0
2005-11-21 08:13:00,1.7172,1.71725,1.71718,1.71718,40600001.0
2005-11-21 08:14:00,1.71728,1.71732,1.7172,1.7172,117600003.0
2005-11-21 08:15:00,1.71723,1.71723,1.7171,1.7171,102600001.0
2005-11-21 08:16:00,1.71717,1.71717,1.71705,1.71708,57899999.0
2005-11-21 08:17:00,1.71702,1.71709,1.7167,1.71671,95400002.0
2005-11-21 08:18:00,1.71674,1.71685,1.71668,1.71673,81999999.0
2005-11-21 08:19:00,1.71677,1.71683,1.71673,1.71683,77999999.0
2005-11-21 08:20:00,1.71687,1.71698,1.71686,1.71689,76600000.0
2005-11-21 08:21:00,1.71673,1.71678,1.71659,1.71659,79000001.0
2005-11-21 08:22:00,1.71663,1.71669,1.71655,1.71662,61900000.0
2005-11-21 08:23:00,1.7167,1.71679,1.7167,1.71677,72900001.0
2005-11-21 08:24:00,1.71677,1.71697,1.71677,1.71688,20900000.0
2005-11-21 08:25:00,1.7169,1.71717,1.7169,1.71715,67700000.0
2005-11-21 08:26:00,1.7171,1.71726,1.71709,1.71719,133499998.0
2005-11-21 08:27:00,1.71735,1.71764,1.71735,1.71756,47700000.0
2005-11-21 08:28:00,1.71742,1.71758,1.71742,1.71755,132200002.0
2005-11-21 08:29:00,1.71763,1.71771,1.71763,1.71767,66400000.0
2005-11-21 08:30:00,1.71765,1.71795,1.71765,1.71795,62100001.0
2005-11-21 08:31:00,1.71777,1.71777,1.7174,1.7177,72200001.0
2005-11-21 08:32:00,1.71757,1.71757,1.71707,1.71709,27600000.0
2005-11-21 08:33:00,1.71725,1.71738,1.71713,1.71713,37400000.0
2005-11-21 08:34:00,1.71704,1.71723,1.717,1.717,100699998.0
2005-11-21 08:35:00,1.71715,1.71737,1.71705,1.71705,77199999.0
2005-11-21 08:36:00,1.717,1.71708,1.717,1.71708,3100000.0
2005-11-21 08:37:00,1.71697,1.717,1.71697,1.717,52300002.0
2005-11-21 08:38:00,1.71701,1.71701,1.71694,1.71694,13100000.0
2005-11-21 08:39:00,1.717,1.71705,1.7168,1.71695,117800000.0
2005-11-21 08:40:00,1.71699,1.7171,1.71699,1.71708,146200000.0
2005-11-21 08:41:00,1.71717,1.71735,1.71717,1.7173,63200000.0
2005-11-21 08:42:00,1.71733,1.71742,1.71724,1.71742,95700001.0
2005-11-21 08:43:00,1.71743,1.71743,1.71726,1.71728,91600000.0
2005-11-21 08:44:00,1.71742,1.71745,1.71701,1.71705,86999998.0
2005-11-21 08:45:00,1.7172,1.7172,1.7169,1.7169,42199998.0
2005-11-21 08:46:00,1.71674,1.71682,1.71666,1.71682,74700000.0
2005-11-21 08:47:00,1.71687,1.71692,1.71682,1.71682,86399999.0
2005-11-21 08:48:00,1.71695,1.71695,1.71685,1.71685,106300000.0
2005-11-21 08:49:00,1.71697,1.71703,1.71696,1.717,16300000.0
2005-11-21 08:50:00,1.71696,1.717,1.71688,1.717,62000000.0
2005-11-21 08:51:00,1.71695,1.71698,1.71686,1.71698,63500001.0
2005-11-21 08:52:00,1.71694,1.71711,1.71694,1.71711,76400001.0
2005-11-21 08:53:00,1.71711,1.71711,1.71702,1.71702,8300000.0
2005-11-21 08:54:00,1.71698,1.71698,1.71692,1.71692,34600000.0
2005-11-21 08:55:00,1.71693,1.7171,1.71693,1.7171,23700000.0
2005-11-21 08:56:00,1.71711,1.71715,1.71696,1.71715,95899999.0
2005-11-21 08:57:00,1.71713,1.71726,1.71707,1.71719,75900000.0
2005-11-21 08:58:00,1.71727,1.71757,1.71727,1.71751,65200000.0
2005-11-21 08:59:00,1.7176,1.71772,1.7176,1.71762,53600000.0
2005-11-21 09:00:00,1.7176,1.7176,1.71755,1.71755,67299999.0
2005-11-21 09:01:00,1.71763,1.71774,1.71763,1.71774,22200000.0
2005-11-21 09:02:00,1.71778,1.718,1.71774,1.71787,66999999.0
2005-11-21 09:03:00,1.71788,1.71807,1.71784,1.71798,66100000.0
2005-11-21 09:04:00,1.718,1.71817,1.71796,1.71803,117900002.0
2005-11-21 09:05:00,1.71808,1.71822,1.71804,1.71822,44600000.0
2005-11-21 09:06:00,1.71822,1.71822,1.71806,1.71806,64400001.0
2005-11-21 09:07:00,1.71805,1.7183,1.71805,1.71822,103700000.0
2005-11-21 09:08:00,1.7182,1.71845,1.71816,1.71816,85100000.0
2005-11-21 09:09:00,1.71831,1.71861,1.71823,1.71853,39700000.0
2005-11-21 09:10:00,1.7186,1.71873,1.7186,1.71873,75300000.0
2005-11-21 09:11:00,1.71868,1.71868,1.71859,1.71859,16200000.0
2005-11-21 09:12:00,1.71857,1.71859,1.71837,1.71843,74500002.0
2005-11-21 09:13:00,1.71853,1.71856,1.71851,1.71851,54500000.0
2005-11-21 09:14:00,1.71846,1.71858,1.71825,1.71848,32599999.0
2005-11-21 09:15:00,1.71831,1.71842,1.71831,1.71842,7000000.0
2005-11-21 09:16:00,1.71827,1.7184,1.71827,1.7184,59700000.0
2005-11-21 09:17:00,1.7185,1.71855,1.71847,1.7185,54550000.0
2005-11-21 09:18:00,1.71853,1.71867,1.71851,1.71851,58699999.0
2005-11-21 09:19:00,1.71848,1.71848,1.71832,1.71836,34200000.0
2005-11-21 09:20:00,1.71836,1.71836,1.71825,1.71825,12600000.0
2005-11-21 09:21:00,1.7182,1.7182,1.71812,1.71818,45100000.0
2005-11-21 09:22:00,1.71818,1.71818,1.71812,1.71812,30700000.0
2005-11-21 09:23:00,1.71808,1.7181,1.71784,1.7181,32000000.0
2005-11-21 09:24:00,1.71822,1.71825,1.7181,1.71818,62400000.0
2005-11-21 09:25:00,1.71801,1.71801,1.71757,1.7176,99700000.0
2005-11-21 09:26:00,1.71762,1.71762,1.7175,1.71758,96900001.0
2005-11-21 09:27:00,1.71762,1.7177,1.7176,1.71764,83799998.0
2005-11-21 09:28:00,1.71765,1.71811,1.71765,1.71807,60099998.0
2005-11-21 09:29:00,1.7182,1.7183,1.71809,1.7183,56700000.0
2005-11-21 09:30:00,1.71825,1.71835,1.71825,1.71835,53799999.0
2005-11-21 09:31:00,1.71833,1.71835,1.71825,1.71835,70400000.0
2005-11-21 09:32:00,1.71833,1.71835,1.7183,1.7183,20600000.0
2005-11-21 09:33:00,1.7185,1.71899,1.7185,1.71892,44299999.0
2005-11-21 09:34:00,1.71891,1.71891,1.71884,1.71887,38599999.0
2005-11-21 09:35:00,1.71875,1.71875,1.71862,1.71873,41800000.0
2005-11-21 09:36:00,1.71861,1.71865,1.71847,1.71855,57100000.0
2005-11-21 09:37:00,1.71848,1.71853,1.71827,1.71827,70599999.0
2005-11-21 09:38:00,1.71832,1.7184,1.71828,1.71835,29800000.0
2005-11-21 09:39:00,1.71824,1.71852,1.71824,1.71842,99200000.0
2005-11-21 09:40:00,1.71841,1.71866,1.71841,1.7186,80500000.0
2005-11-21 09:41:00,1.71855,1.7186,1.71835,1.7186,41000000.0
2005-11-21 09:42:00,1.71869,1.71877,1.71869,1.71877,26799999.0
2005-11-21 09:43:00,1.71886,1.71892,1.71886,1.71888,17900000.0
2005-11-21 09:44:00,1.71892,1.71892,1.71869,1.71872,73300000.0
2005-11-21 09:45:00,1.71866,1.71866,1.7185,1.71863,69700000.0
2005-11-21 09:46:00,1.71861,1.71861,1.71819,1.71821,36100000.0
2005-11-21 09:47:00,1.71817,1.71828,1.71813,1.71813,99400000.0
2005-11-21 09:48:00,1.7181,1.7181,1.71775,1.71775,45500000.0
2005-11-21 09:49:00,1.71763,1.71763,1.717,1.717,87400000.0
2005-11-21 09:50:00,1.71698,1.717,1.71698,1.717,13700000.0
2005-11-21 09:51:00,1.71705,1.71705,1.71698,1.717,29000000.0
2005-11-21 09:52:00,1.71695,1.71705,1.71695,1.71695,41000000.0
2005-11-21 09:53:00,1.717,1.71703,1.717,1.71703,22700000.0
2005-11-21 09:54:00,1.71714,1.71783,1.71714,1.71783,58700000.0
2005-11-21 09:55:00,1.71791,1.71809,1.71786,1.71798,19300000.0
2005-11-21 09:56:00,1.71785,1.71785,1.71763,1.71778,28600000.0
2005-11-21 09:57:00,1.71781,1.71781,1.71754,1.71754,47700001.0
2005-11-21 09:58:00,1.71757,1.71757,1.71736,1.71746,114999998.0
2005-11-21 09:59:00,1.71744,1.71755,1.71744,1.71755,58099999.0
2005-11-21 10:00:00,1.71745,1.71745,1.71733,1.71733,48200000.0
2005-11-21 10:01:00,1.7174,1.71745,1.71735,1.71745,86000000.0
2005-11-21 10:02:00,1.71752,1.71769,1.71752,1.71762,76500001.0
2005-11-21 10:03:00,1.71765,1.71765,1.7176,1.7176,48300000.0
2005-11-21 10:04:00,1.7176,1.71765,1.71755,1.7176,28000000.0
2005-11-21 10:05:00,1.7176,1.71765,1.71758,1.71765,41400000.0
2005-11-21 10:06:00,1.71713,1.71713,1.71551,1.71551,43200000.0
2005-11-21 10:07:00,1.71567,1.7161,1.71567,1.71607,89400001.0
2005-11-21 10:08:00,1.71605,1.71606,1.71584,1.71598,70000000.0
2005-11-21 10:09:00,1.71608,1.71616,1.71608,1.71611,43600000.0
2005-11-21 10:10:00,1.71612,1.71635,1.71612,1.71635,87400000.0
2005-11-21 10:11:00,1.71652,1.71709,1.71652,1.71707,58099999.0
2005-11-21 10:12:00,1.71717,1.71727,1.71689,1.71694,56799999.0
2005-11-21 10:13:00,1.71685,1.71692,1.7168,1.71688,56100001.0
2005-11-21 10:14:00,1.71715,1.71788,1.71715,1.71778,75300000.0
2005-11-21 10:15:00,1.71773,1.71788,1.71763,1.71788,48900000.0
2005-11-21 10:16:00,1.71792,1.71798,1.71786,1.71786,28400000.0
2005-11-21 10:17:00,1.71765,1.71777,1.71758,1.71773,73099999.0
2005-11-21 10:18:00,1.71783,1.7179,1.71761,1.71772,53600000.0
2005-11-21 10:19:00,1.7176,1.7177,1.71749,1.7177,45099999.0
2005-11-21 10:20:00,1.71775,1.71808,1.71775,1.71801,31500000.0
2005-11-21 10:21:00,1.71802,1.71803,1.71757,1.71765,92899999.0
2005-11-21 10:22:00,1.71762,1.71901,1.71762,1.71896,38899999.0
2005-11-21 10:23:00,1.71904,1.71957,1.71904,1.71916,86799998.0
2005-11-21 10:24:00,1.71924,1.71932,1.7191,1.71928,99900001.0
2005-11-21 10:25:00,1.71926,1.72025,1.71926,1.72025,58600001.0
2005-11-21 10:26:00,1.72038,1.72058,1.72038,1.72056,27900000.0
2005-11-21 10:27:00,1.72045,1.72077,1.72041,1.72058,54600000.0
2005-11-21 10:28:00,1.72068,1.72115,1.72063,1.72115,103299999.0
2005-11-21 10:29:00,1.72125,1.72153,1.72125,1.72149,13400000.0
2005-11-21 10:30:00,1.72141,1.72141,1.72108,1.72129,58500000.0
2005-11-21 10:31:00,1.72128,1.72153,1.72127,1.72143,61200000.0
2005-11-21 10:32:00,1.72109,1.72109,1.72059,1.72059,36000001.0
2005-11-21 10:33:00,1.72058,1.72065,1.72041,1.72048,78600000.0
2005-11-21 10:34:00,1.72027,1.72027,1.71987,1.71994,56900001.0
2005-11-21 10:35:00,1.71983,1.71992,1.71968,1.71976,69800001.0
2005-11-21 10:36:00,1.71983,1.71993,1.71983,1.71992,22700000.0
2005-11-21 10:37:00,1.71998,1.71998,1.71973,1.71992,61099999.0
2005-11-21 10:38:00,1.72001,1.72018,1.72001,1.72018,21400000.0
2005-11-21 10:39:00,1.72008,1.72008,1.71987,1.7199,69099999.0
2005-11-21 10:40:00,1.71996,1.71996,1.71953,1.71953,38400000.0
2005-11-21 10:41:00,1.71947,1.71962,1.71947,1.71952,40750000.0
2005-11-21 10:42:00,1.71965,1.71965,1.71958,1.7196,48000000.0
2005-11-21 10:43:00,1.71972,1.72002,1.71972,1.71997,82900000.0
2005-11-21 10:44:00,1.71989,1.71989,1.71973,1.71979,60800001.0
2005-11-21 10:45:00,1.71974,1.7198,1.71967,1.7198,63800000.0
2005-11-21 10:46:00,1.71973,1.71979,1.71972,1.71972,85100002.0
2005-11-21 10:47:00,1.7197,1.71975,1.7197,1.71975,44400001.0
2005-11-21 10:48:00,1.71965,1.7197,1.71965,1.7197,6400000.0
2005-11-21 10:49:00,1.71961,1.71961,1.71925,1.71925,28900000.0
2005-11-21 10:50:00,1.71906,1.71907,1.71886,1.71886,41100000.0
2005-11-21 10:51:00,1.71892,1.71916,1.71892,1.719,21500000.0
2005-11-21 10:52:00,1.71912,1.71912,1.71895,1.719,75799999.0
2005-11-21 10:53:00,1.71895,1.71895,1.7189,1.7189,4600000.0
2005-11-21 10:54:00,1.71885,1.71895,1.71867,1.71882,30000000.0
2005-11-21 10:55:00,1.71892,1.71936,1.71885,1.71936,70799999.0
2005-11-21 10:56:00,1.71942,1.71961,1.71939,1.71949,81699998.0
2005-11-21 10:57:00,1.71943,1.71943,1.7193,1.71936,16700000.0
2005-11-21 10:58:00,1.7193,1.71937,1.71919,1.71922,149699999.0
2005-11-21 10:59:00,1.71906,1.71906,1.71859,1.71868,70200000.0
2005-11-21 11:00:00,1.71862,1.71889,1.71861,1.71889,50200000.0
2005-11-21 11:01:00,1.71892,1.71916,1.71892,1.71916,65000000.0
2005-11-21 11:02:00,1.71929,1.71985,1.71929,1.71971,49099999.0
2005-11-21 11:03:00,1.71975,1.71976,1.71967,1.7197,30200000.0
2005-11-21 11:04:00,1.71968,1.72066,1.71968,1.72055,53200000.0
2005-11-21 11:05:00,1.72058,1.72077,1.72055,1.72068,150600000.0
2005-11-21 11:06:00,1.72073,1.72087,1.72069,1.72076,55499999.0
2005-11-21 11:07:00,1.72087,1.72101,1.7208,1.7209,57900000.0
2005-11-21 11:08:00,1.721,1.72101,1.72078,1.72101,34900000.0
2005-11-21 11:09:00,1.7213,1.72197,1.7213,1.72197,28800000.0
2005-11-21 11:10:00,1.7219,1.72208,1.72179,1.72208,52799999.0
2005-11-21 11:11:00,1.72217,1.72217,1.72176,1.72176,91500001.0
2005-11-21 11:12:00,1.72171,1.72174,1.72142,1.72142,53999999.0
2005-11-21 11:13:00,1.72144,1.72157,1.72135,1.7214,40100000.0
2005-11-21 11:14:00,1.72113,1.72113,1.72072,1.72077,33100000.0
2005-11-21 11:15:00,1.72075,1.72081,1.72071,1.72081,65199999.0
2005-11-21 11:16:00,1.72078,1.72083,1.72064,1.72083,31750000.0
2005-11-21 11:17:00,1.72076,1.72077,1.72068,1.72068,18300000.0
2005-11-21 11:18:00,1.72068,1.72068,1.72043,1.72057,32500000.0
2005-11-21 11:19:00,1.72055,1.72065,1.72055,1.7206,17300000.0
2005-11-21 11:20:00,1.7207,1.72077,1.72057,1.72057,29199999.0
2005-11-21 11:21:00,1.72047,1.72047,1.71974,1.71974,96299999.0
2005-11-21 11:22:00,1.71961,1.72057,1.71961,1.72057,106400000.0
2005-11-21 11:23:00,1.7205,1.7205,1.72029,1.72029,74000000.0
2005-11-21 11:24:00,1.7203,1.7205,1.72018,1.72049,66400000.0
2005-11-21 11:25:00,1.72047,1.72071,1.72047,1.72062,41800001.0
2005-11-21 11:26:00,1.72069,1.72084,1.72069,1.72077,65899999.0
2005-11-21 11:27:00,1.72085,1.7209,1.72057,1.72057,70900001.0
2005-11-21 11:28:00,1.72058,1.72058,1.71988,1.71988,98899998.0
2005-11-21 11:29:00,1.71971,1.71973,1.71941,1.71973,43300000.0
2005-11-21 11:30:00,1.71968,1.71976,1.71965,1.71973,177100001.0
2005-11-21 11:31:00,1.71965,1.71993,1.71965,1.71982,140500002.0
2005-11-21 11:32:00,1.71979,1.71987,1.71954,1.71954,48700000.0
2005-11-21 11:33:00,1.71939,1.71944,1.71919,1.71932,106999999.0
2005-11-21 11:34:00,1.71947,1.71951,1.71931,1.71937,71000000.0
2005-11-21 11:35:00,1.7194,1.71975,1.7194,1.71966,92200001.0
2005-11-21 11:36:00,1.71958,1.71973,1.71956,1.71973,83200001.0
2005-11-21 11:37:00,1.7197,1.71991,1.71961,1.71969,84999998.0
2005-11-21 11:38:00,1.71967,1.71969,1.71944,1.71944,73800000.0
2005-11-21 11:39:00,1.71938,1.71955,1.71938,1.71947,93200001.0
2005-11-21 11:40:00,1.71939,1.71964,1.71939,1.7196,102200000.0
2005-11-21 11:41:00,1.71966,1.71972,1.71966,1.71968,60300000.0
2005-11-21 11:42:00,1.7197,1.71981,1.71963,1.71963,57500000.0
2005-11-21 11:43:00,1.71958,1.71961,1.71953,1.71961,71700000.0
2005-11-21 11:44:00,1.71976,1.72012,1.71976,1.72012,68300000.0
2005-11-21 11:45:00,1.72022,1.72038,1.72022,1.7203,44800000.0
2005-11-21 11:46:00,1.72044,1.72044,1.7203,1.72038,108000001.0
2005-11-21 11:47:00,1.72046,1.72055,1.72036,1.72055,82900000.0
2005-11-21 11:48:00,1.72053,1.72065,1.72044,1.72047,52300000.0
2005-11-21 11:49:00,1.72042,1.7205,1.72034,1.72034,29400000.0
2005-11-21 11:50:00,1.72031,1.72043,1.72031,1.72043,101700000.0
2005-11-21 11:51:00,1.72041,1.72041,1.72022,1.72028,19700000.0
2005-11-21 11:52:00,1.72028,1.72035,1.72024,1.72028,68800000.0
2005-11-21 11:53:00,1.72022,1.7203,1.72022,1.72027,91100001.0
2005-11-21 11:54:00,1.7202,1.72025,1.72015,1.72015,169099999.0
2005-11-21 11:55:00,1.72009,1.72009,1.71987,1.71989,22300000.0
2005-11-21 11:56:00,1.71991,1.72,1.71988,1.71991,44800000.0
2005-11-21 11:57:00,1.71993,1.72032,1.71988,1.72032,99800000.0
2005-11-21 11:58:00,1.72039,1.72072,1.72039,1.72072,57400000.0
2005-11-21 11:59:00,1.7207,1.72083,1.72065,1.72069,107800002.0
2005-11-21 12:00:00,1.7206,1.7206,1.72028,1.72032,73400000.0
2005-11-21 12:01:00,1.7203,1.72042,1.7203,1.72034,113099998.0
2005-11-21 12:02:00,1.72032,1.72038,1.72031,1.72031,63700000.0
2005-11-21 12:03:00,1.7203,1.7203,1.72012,1.72012,52800000.0
2005-11-21 12:04:00,1.72011,1.72024,1.72011,1.72012,55100000.0
2005-11-21 12:05:00,1.72023,1.72023,1.72012,1.72017,62300000.0
2005-11-21 12:06:00,1.72007,1.72007,1.71994,1.71994,70900001.0
2005-11-21 12:07:00,1.7199,1.7199,1.71976,1.71984,72500001.0
2005-11-21 12:08:00,1.7198,1.71993,1.7198,1.71993,104400000.0
2005-11-21 12:09:00,1.71995,1.71995,1.71988,1.71995,43500000.0
2005-11-21 12:10:00,1.71995,1.71995,1.71988,1.71995,22300000.0
2005-11-21 12:11:00,1.7199,1.71995,1.7199,1.7199,78000001.0
2005-11-21 12:12:00,1.7199,1.71995,1.7199,1.7199,28300000.0
2005-11-21 12:13:00,1.7199,1.71995,1.7199,1.71995,22500000.0
2005-11-21 12:14:00,1.71994,1.72007,1.71994,1.72007,27200000.0
2005-11-21 12:15:00,1.72016,1.72019,1.72016,1.72019,15200000.0
2005-11-21 12:16:00,1.72025,1.72025,1.72002,1.72013,44999999.0
2005-11-21 12:17:00,1.7202,1.7202,1.72,1.72009,77800000.0
2005-11-21 12:18:00,1.72015,1.72021,1.72005,1.72005,74200000.0
2005-11-21 12:19:00,1.72017,1.72018,1.72005,1.72013,45800000.0
2005-11-21 12:20:00,1.72027,1.72032,1.7202,1.72027,80100000.0
2005-11-21 12:21:00,1.72015,1.72021,1.72012,1.72013,57799998.0
2005-11-21 12:22:00,1.72007,1.72016,1.72007,1.72016,38300000.0
2005-11-21 12:23:00,1.72012,1.72012,1.72008,1.72008,28000000.0
2005-11-21 12:24:00,1.72008,1.72012,1.72002,1.72008,79900000.0
2005-11-21 12:25:00,1.7201,1.72015,1.72005,1.7201,112799996.0
2005-11-21 12:26:00,1.72015,1.72015,1.7201,1.7201,35800000.0
2005-11-21 12:27:00,1.72006,1.72012,1.71997,1.72012,82800001.0
2005-11-21 12:28:00,1.72015,1.72015,1.71997,1.72,103700001.0
2005-11-21 12:29:00,1.72002,1.72007,1.7199,1.71991,44300000.0
2005-11-21 12:30:00,1.71991,1.71991,1.71956,1.7196,64300001.0
2005-11-21 12:31:00,1.71958,1.71958,1.71939,1.7194,80500000.0
2005-11-21 12:32:00,1.71938,1.71942,1.71925,1.7193,92400001.0
2005-11-21 12:33:00,1.71935,1.71935,1.71928,1.71935,33200000.0
2005-11-21 12:34:00,1.71913,1.71913,1.71887,1.71887,61799999.0
2005-11-21 12:35:00,1.71849,1.71849,1.71799,1.71805,74099998.0
2005-11-21 12:36:00,1.71802,1.71808,1.71791,1.71791,26100000.0
2005-11-21 12:37:00,1.71778,1.71807,1.71778,1.71807,76500000.0
2005-11-21 12:38:00,1.71808,1.7182,1.71801,1.7182,13700000.0
2005-11-21 12:39:00,1.71822,1.71835,1.71822,1.71835,24100000.0
2005-11-21 12:40:00,1.71838,1.7184,1.71828,1.71835,133899997.0
2005-11-21 12:41:00,1.71832,1.7186,1.71832,1.71856,59200002.0
2005-11-21 12:42:00,1.71866,1.71871,1.71862,1.71862,46799999.0
2005-11-21 12:43:00,1.71864,1.71899,1.71864,1.71899,90699999.0
2005-11-21 12:44:00,1.71898,1.719,1.71874,1.71878,88999999.0
2005-11-21 12:45:00,1.71887,1.7189,1.71872,1.71872,77500000.0
2005-11-21 12:46:00,1.71872,1.7188,1.71872,1.71877,24000000.0
2005-11-21 12:47:00,1.71873,1.71877,1.71863,1.71864,101100001.0
2005-11-21 12:48:00,1.7187,1.71887,1.7186,1.71883,94000001.0
2005-11-21 12:49:00,1.71884,1.71884,1.71868,1.71868,28900000.0
2005-11-21 12:50:00,1.71867,1.71879,1.71865,1.71879,73799998.0
2005-11-21 12:51:00,1.7186,1.71863,1.71848,1.71863,95900000.0
2005-11-21 12:52:00,1.71854,1.71858,1.71833,1.71833,68800001.0
2005-11-21 12:53:00,1.71832,1.71842,1.71831,1.71832,61500001.0
2005-11-21 12:54:00,1.7184,1.71872,1.7184,1.71861,69799999.0
2005-11-21 12:55:00,1.7187,1.71896,1.7187,1.71892,70300002.0
2005-11-21 12:56:00,1.71889,1.71892,1.71874,1.71879,34400000.0
2005-11-21 12:57:00,1.71895,1.71916,1.71895,1.71906,100199996.0
2005-11-21 12:58:00,1.71913,1.71992,1.71911,1.71992,59900001.0
2005-11-21 12:59:00,1.71962,1.72002,1.7196,1.7196,33600000.0
2005-11-21 13:00:00,1.71956,1.7197,1.71946,1.7197,70400000.0
2005-11-21 13:01:00,1.71977,1.71977,1.71958,1.71963,32600000.0
2005-11-21 13:02:00,1.7196,1.71965,1.71957,1.71957,56600000.0
2005-11-21 13:03:00,1.71958,1.71958,1.71926,1.71926,57999999.0
2005-11-21 13:04:00,1.71925,1.71938,1.71925,1.71932,42300000.0
2005-11-21 13:05:00,1.71926,1.71933,1.71919,1.71925,75100000.0
2005-11-21 13:06:00,1.71933,1.71933,1.7191,1.71915,48100000.0
2005-11-21 13:07:00,1.71929,1.71949,1.71929,1.71947,104200001.0
2005-11-21 13:08:00,1.71952,1.71956,1.71942,1.71956,74899999.0
2005-11-21 13:09:00,1.71943,1.71943,1.71929,1.71935,47000000.0
2005-11-21 13:10:00,1.7193,1.71937,1.7193,1.71937,64400001.0
2005-11-21 13:11:00,1.71944,1.71962,1.71944,1.71962,39500000.0
2005-11-21 13:12:00,1.71963,1.71981,1.71947,1.71981,57200000.0
2005-11-21 13:13:00,1.7198,1.72015,1.7198,1.72004,74300002.0
2005-11-21 13:14:00,1.72,1.7201,1.71991,1.7201,97800001.0
2005-11-21 13:15:00,1.72012,1.72012,1.71997,1.72,60200002.0
2005-11-21 13:16:00,1.72,1.72,1.71997,1.72,28600000.0
2005-11-21 13:17:00,1.72005,1.72005,1.71995,1.72003,80799999.0
2005-11-21 13:18:00,1.71999,1.72,1.71965,1.71992,88199998.0
2005-11-21 13:19:00,1.7201,1.72025,1.7201,1.72025,78700000.0
2005-11-21 13:20:00,1.72027,1.72032,1.72026,1.72028,34100000.0
2005-11-21 13:21:00,1.72033,1.72038,1.72022,1.72026,83199999.0
2005-11-21 13:22:00,1.72027,1.72027,1.72015,1.72015,17700000.0
2005-11-21 13:23:00,1.72024,1.72034,1.72019,1.72029,42300000.0
2005-11-21 13:24:00,1.72026,1.7203,1.72021,1.72021,43800000.0
2005-11-21 13:25:00,1.7202,1.7202,1.72014,1.72017,58599998.0
2005-11-21 13:26:00,1.72019,1.7204,1.72019,1.72033,73599999.0
2005-11-21 13:27:00,1.72034,1.72034,1.72011,1.72016,71499999.0
2005-11-21 13:28:00,1.72009,1.72011,1.71999,1.71999,26500000.0
2005-11-21 13:29:00,1.72002,1.72014,1.72002,1.7201,96300000.0
2005-11-21 13:30:00,1.72013,1.72026,1.72009,1.72018,134500000.0
2005-11-21 13:31:00,1.72023,1.72051,1.72014,1.72051,40200000.0
2005-11-21 13:32:00,1.72052,1.72052,1.72045,1.72048,12000000.0
2005-11-21 13:33:00,1.72062,1.72081,1.72062,1.72073,116900002.0
2005-11-21 13:34:00,1.72066,1.72069,1.72052,1.72059,69500000.0
2005-11-21 13:35:00,1.72067,1.7208,1.72067,1.72073,25400000.0
2005-11-21 13:36:00,1.7208,1.72085,1.72067,1.72083,50000000.0
2005-11-21 13:37:00,1.72087,1.72092,1.72075,1.72075,71100002.0
2005-11-21 13:38:00,1.7208,1.72091,1.72079,1.72081,57600001.0
2005-11-21 13:39:00,1.72084,1.72093,1.72081,1.72081,97600001.0
2005-11-21 13:40:00,1.72087,1.72091,1.72081,1.72091,119400001.0
2005-11-21 13:41:00,1.72088,1.72088,1.72058,1.72058,95700000.0
2005-11-21 13:42:00,1.72054,1.72065,1.72051,1.72057,81800000.0
2005-11-21 13:43:00,1.72052,1.72052,1.72035,1.72035,48200000.0
2005-11-21 13:44:00,1.72038,1.72048,1.72031,1.72046,60000001.0
2005-11-21 13:45:00,1.72045,1.72056,1.72045,1.72053,73899999.0
2005-11-21 13:46:00,1.72057,1.72072,1.72057,1.72071,24300001.0
2005-11-21 13:47:00,1.72073,1.72092,1.72073,1.72077,41700000.0
2005-11-21 13:48:00,1.72078,1.72092,1.72076,1.72079,123199998.0
2005-11-21 13:49:00,1.72073,1.72079,1.72062,1.72076,79600001.0
2005-11-21 13:50:00,1.72081,1.72084,1.72081,1.72082,40700000.0
2005-11-21 13:51:00,1.72084,1.72097,1.72084,1.72084,72599999.0
2005-11-21 13:52:00,1.72087,1.72094,1.72084,1.72084,54700000.0
2005-11-21 13:53:00,1.72081,1.72102,1.72081,1.72092,28600000.0
2005-11-21 13:54:00,1.72093,1.72103,1.72086,1.72103,53800000.0
2005-11-21 13:55:00,1.72103,1.72103,1.72089,1.72098,51200000.0
2005-11-21 13:56:00,1.72095,1.72095,1.72057,1.72057,82899998.0
2005-11-21 13:57:00,1.72058,1.72058,1.72056,1.72057,21800000.0
2005-11-21 13:58:00,1.7205,1.72062,1.72044,1.72053,85099999.0
2005-11-21 13:59:00,1.72052,1.72057,1.71933,1.71933,40500000.0
2005-11-21 14:00:00,1.71907,1.71965,1.71896,1.71965,54500000.0
2005-11-21 14:01:00,1.71992,1.71994,1.71964,1.71967,47800000.0
2005-11-21 14:02:00,1.71978,1.71994,1.71978,1.71989,44600000.0
2005-11-21 14:03:00,1.72002,1.72009,1.72002,1.72006,5300000.0
2005-11-21 14:04:00,1.72015,1.72031,1.72015,1.72027,59500000.0
2005-11-21 14:05:00,1.72022,1.72043,1.72022,1.72043,54399999.0
2005-11-21 14:06:00,1.72048,1.72068,1.72048,1.72062,50299999.0
2005-11-21 14:07:00,1.72059,1.72063,1.72052,1.72052,75699999.0
2005-11-21 14:08:00,1.7205,1.72053,1.72034,1.72041,104500002.0
2005-11-21 14:09:00,1.72041,1.72041,1.72034,1.72034,5650000.0
2005-11-21 14:10:00,1.72025,1.72025,1.71991,1.72004,18600000.0
2005-11-21 14:11:00,1.71997,1.72013,1.71997,1.72,31400000.0
2005-11-21 14:12:00,1.71999,1.72017,1.71999,1.7201,41700000.0
2005-11-21 14:13:00,1.7202,1.72037,1.7202,1.7203,43000000.0
2005-11-21 14:14:00,1.72026,1.72026,1.72007,1.72011,59300001.0
2005-11-21 14:15:00,1.72012,1.72018,1.72009,1.72018,26499999.0
2005-11-21 14:16:00,1.72019,1.72019,1.72013,1.72013,50599997.0
2005-11-21 14:17:00,1.72018,1.72025,1.72013,1.72017,44600000.0
2005-11-21 14:18:00,1.72017,1.7202,1.72006,1.72012,51900001.0
2005-11-21 14:19:00,1.72018,1.72025,1.72012,1.72012,60499999.0
2005-11-21 14:20:00,1.71998,1.72,1.71989,1.72,45700000.0
2005-11-21 14:21:00,1.71995,1.72007,1.71995,1.72007,46299999.0
2005-11-21 14:22:00,1.72014,1.72025,1.72014,1.72015,43100000.0
2005-11-21 14:23:00,1.72027,1.72027,1.72021,1.72025,52200000.0
2005-11-21 14:24:00,1.72018,1.72019,1.72007,1.72013,59400000.0
2005-11-21 14:25:00,1.72021,1.72056,1.72021,1.7204,82200001.0
2005-11-21 14:26:00,1.72047,1.72048,1.72032,1.72038,63300000.0
2005-11-21 14:27:00,1.72038,1.72038,1.72036,1.72037,16600000.0
2005-11-21 14:28:00,1.7202,1.72031,1.72015,1.7203,76299998.0
2005-11-21 14:29:00,1.7203,1.7203,1.72011,1.72019,47300000.0
2005-11-21 14:30:00,1.7202,1.7202,1.71989,1.71995,106600003.0
2005-11-21 14:31:00,1.71992,1.71992,1.71983,1.71983,27300000.0
2005-11-21 14:32:00,1.71986,1.7201,1.71986,1.72008,41800000.0
2005-11-21 14:33:00,1.72002,1.72056,1.72002,1.72055,73899999.0
2005-11-21 14:34:00,1.72055,1.72065,1.72055,1.72065,66100001.0
2005-11-21 14:35:00,1.72063,1.72072,1.72063,1.72067,75300000.0
2005-11-21 14:36:00,1.72071,1.72072,1.72055,1.72055,94800002.0
2005-11-21 14:37:00,1.7206,1.72069,1.72055,1.72067,97500000.0
2005-11-21 14:38:00,1.72065,1.72075,1.72065,1.7207,47800000.0
2005-11-21 14:39:00,1.7207,1.7207,1.7205,1.72058,69099999.0
2005-11-21 14:40:00,1.7206,1.72065,1.72057,1.7206,43500001.0
2005-11-21 14:41:00,1.7206,1.7206,1.7206,1.7206,15100000.0
2005-11-21 14:42:00,1.72062,1.7207,1.72061,1.72061,23100000.0
2005-11-21 14:43:00,1.72065,1.72065,1.7206,1.72062,58800001.0
2005-11-21 14:44:00,1.72065,1.72065,1.72055,1.72065,18300000.0
2005-11-21 14:45:00,1.72056,1.72061,1.72047,1.72061,72400001.0
2005-11-21 14:46:00,1.72062,1.72067,1.7206,1.7206,27300000.0
2005-11-21 14:47:00,1.72047,1.72056,1.72013,1.72013,96699997.0
2005-11-21 14:48:00,1.72015,1.72029,1.72015,1.72016,47300000.0
2005-11-21 14:49:00,1.72025,1.72025,1.72015,1.72015,15700000.0
2005-11-21 14:50:00,1.72028,1.72034,1.72024,1.7203,92400002.0
2005-11-21 14:51:00,1.72028,1.72031,1.72019,1.72022,99199997.0
2005-11-21 14:52:00,1.72015,1.72033,1.72015,1.72033,34400000.0
2005-11-21 14:53:00,1.72033,1.72033,1.72021,1.72027,13600000.0
2005-11-21 14:54:00,1.72026,1.7203,1.72013,1.72013,49800001.0
2005-11-21 14:55:00,1.72011,1.72035,1.72011,1.72035,66899999.0
2005-11-21 14:56:00,1.72037,1.72037,1.72028,1.72028,88599999.0
2005-11-21 14:57:00,1.72028,1.72038,1.72025,1.72027,117899999.0
2005-11-21 14:58:00,1.7203,1.72035,1.72025,1.72027,47200001.0
2005-11-21 14:59:00,1.7202,1.72025,1.7202,1.7202,94600002.0
2005-11-21 15:00:00,1.72024,1.72046,1.72018,1.7202,99000001.0
2005-11-21 15:01:00,1.72009,1.72028,1.72009,1.72011,71700000.0
2005-11-21 15:02:00,1.72016,1.72021,1.72007,1.72007,66100000.0
2005-11-21 15:03:00,1.72012,1.72019,1.71979,1.71982,57399999.0
2005-11-21 15:04:00,1.71972,1.71979,1.71972,1.71973,33300000.0
2005-11-21 15:05:00,1.71985,1.72004,1.71985,1.71997,16800000.0
2005-11-21 15:06:00,1.71993,1.72049,1.71993,1.72049,46900000.0
2005-11-21 15:07:00,1.72049,1.72066,1.72046,1.72066,57500000.0
2005-11-21 15:08:00,1.72059,1.7208,1.7205,1.7208,74300002.0
2005-11-21 15:09:00,1.72088,1.72095,1.72084,1.72088,108050001.0
2005-11-21 15:10:00,1.72065,1.72065,1.7203,1.7203,53200000.0
2005-11-21 15:11:00,1.7203,1.72039,1.72018,1.72018,95099999.0
2005-11-21 15:12:00,1.72015,1.7202,1.72015,1.7202,10800000.0
2005-11-21 15:13:00,1.72025,1.72025,1.72017,1.72025,106700001.0
2005-11-21 15:14:00,1.72014,1.72014,1.71966,1.71966,46600000.0
2005-11-21 15:15:00,1.71958,1.71967,1.71944,1.71965,48800000.0
2005-11-21 15:16:00,1.71968,1.71989,1.71962,1.71989,49400000.0
2005-11-21 15:17:00,1.71985,1.71985,1.71976,1.71984,49500000.0
2005-11-21 15:18:00,1.71992,1.72,1.71986,1.71986,146900000.0
2005-11-21 15:19:00,1.71977,1.71979,1.71957,1.71957,85300001.0
2005-11-21 15:20:00,1.71967,1.71998,1.71967,1.71985,58600001.0
2005-11-21 15:21:00,1.71988,1.71988,1.71945,1.71945,55400002.0
2005-11-21 15:22:00,1.71925,1.71925,1.71915,1.71915,24300001.0
2005-11-21 15:23:00,1.71891,1.71891,1.71841,1.71843,89300000.0
2005-11-21 15:24:00,1.71847,1.71853,1.71839,1.71853,77599999.0
2005-11-21 15:25:00,1.71849,1.71849,1.71821,1.71821,119900000.0
2005-11-21 15:26:00,1.71819,1.71824,1.71812,1.71812,31100000.0
2005-11-21 15:27:00,1.7181,1.7181,1.71795,1.71795,34600000.0
2005-11-21 15:28:00,1.71783,1.71783,1.71759,1.71759,28800000.0
2005-11-21 15:29:00,1.71772,1.71804,1.71772,1.71804,63600000.0
2005-11-21 15:30:00,1.71812,1.7183,1.71812,1.71822,84800000.0
2005-11-21 15:31:00,1.7184,1.71854,1.71837,1.71847,64400000.0
2005-11-21 15:32:00,1.71833,1.71854,1.71833,1.71839,59000000.0
2005-11-21 15:33:00,1.71852,1.71858,1.71852,1.71858,17100000.0
2005-11-21 15:34:00,1.71866,1.71871,1.71839,1.71871,116199998.0
2005-11-21 15:35:00,1.71886,1.71886,1.71869,1.71876,86900002.0
2005-11-21 15:36:00,1.7187,1.71873,1.7185,1.71865,80199999.0
2005-11-21 15:37:00,1.71862,1.71862,1.71847,1.7185,56100001.0
2005-11-21 15:38:00,1.71841,1.71842,1.71826,1.71841,42100000.0
2005-11-21 15:39:00,1.7184,1.71868,1.71835,1.71866,66500001.0
2005-11-21 15:40:00,1.71878,1.71899,1.71875,1.71875,69970000.0
2005-11-21 15:41:00,1.71878,1.71916,1.71878,1.71916,13200000.0
2005-11-21 15:42:00,1.71927,1.71951,1.71927,1.7193,71600000.0
2005-11-21 15:43:00,1.71937,1.71971,1.71937,1.71966,14900000.0
2005-11-21 15:44:00,1.71975,1.71995,1.71968,1.71995,60400000.0
2005-11-21 15:45:00,1.72019,1.72054,1.72019,1.72048,90500000.0
2005-11-21 15:46:00,1.72043,1.72052,1.72041,1.72052,54300000.0
2005-11-21 15:47:00,1.7204,1.7204,1.72024,1.72024,61000001.0
2005-11-21 15:48:00,1.72033,1.72039,1.72022,1.72022,115999999.0
2005-11-21 15:49:00,1.72017,1.72024,1.72015,1.72024,63100000.0
2005-11-21 15:50:00,1.72024,1.7203,1.7202,1.72023,69000001.0
2005-11-21 15:51:00,1.72028,1.72033,1.72012,1.72027,72000001.0
2005-11-21 15:52:00,1.72021,1.72025,1.72014,1.72025,81700000.0
2005-11-21 15:53:00,1.72025,1.72035,1.72015,1.72032,45199999.0
2005-11-21 15:54:00,1.72025,1.72025,1.72017,1.72017,46300000.0
2005-11-21 15:55:00,1.72023,1.72023,1.72013,1.72023,61500000.0
2005-11-21 15:56:00,1.7204,1.7206,1.72033,1.72048,39400000.0
2005-11-21 15:57:00,1.72067,1.72067,1.7206,1.72062,70500002.0
2005-11-21 15:58:00,1.72064,1.72116,1.72064,1.72116,21600000.0
2005-11-21 15:59:00,1.72118,1.72152,1.7211,1.72112,60000000.0
2005-11-21 16:00:00,1.72105,1.72106,1.72092,1.72097,48400001.0
2005-11-21 16:01:00,1.72115,1.7212,1.7207,1.72071,64100000.0
2005-11-21 16:02:00,1.72066,1.72087,1.72066,1.72077,65300000.0
2005-11-21 16:03:00,1.72079,1.72111,1.72079,1.72111,17800000.0
2005-11-21 16:04:00,1.72119,1.7215,1.72109,1.7215,111600001.0
2005-11-21 16:05:00,1.72176,1.72205,1.72176,1.72177,43200000.0
2005-11-21 16:06:00,1.72175,1.72199,1.72175,1.72197,53000000.0
2005-11-21 16:07:00,1.72185,1.72216,1.72185,1.72195,52800000.0
2005-11-21 16:08:00,1.72175,1.72175,1.72163,1.72163,1300000.0
2005-11-21 16:09:00,1.7215,1.72172,1.7215,1.72168,58200000.0
2005-11-21 16:10:00,1.72161,1.72162,1.72145,1.72155,73300002.0
2005-11-21 16:11:00,1.72158,1.7219,1.72156,1.7219,39500000.0
2005-11-21 16:12:00,1.72188,1.72318,1.72188,1.72318,40200000.0
2005-11-21 16:13:00,1.72334,1.7236,1.72334,1.7236,55900000.0
2005-11-21 16:14:00,1.72353,1.72353,1.72343,1.72345,51900000.0
2005-11-21 16:15:00,1.72347,1.72347,1.72309,1.72322,92300001.0
2005-11-21 16:16:00,1.72329,1.7235,1.72329,1.72343,126900001.0
2005-11-21 16:17:00,1.72352,1.72352,1.72334,1.7234,97699998.0
2005-11-21 16:18:00,1.72335,1.72344,1.7233,1.7234,57670000.0
2005-11-21 16:19:00,1.72341,1.72353,1.72341,1.72353,28200000.0
2005-11-21 16:20:00,1.72378,1.72387,1.72378,1.72387,22400000.0
2005-11-21 16:21:00,1.72417,1.7243,1.72406,1.7241,71400002.0
2005-11-21 16:22:00,1.72398,1.72398,1.72297,1.72298,117299999.0
2005-11-21 16:23:00,1.72259,1.72265,1.72229,1.72229,71700000.0
2005-11-21 16:24:00,1.72196,1.72208,1.72152,1.72208,47100000.0
2005-11-21 16:25:00,1.72217,1.72291,1.72214,1.72291,25600000.0
2005-11-21 16:26:00,1.72345,1.72361,1.72273,1.72293,78400000.0
2005-11-21 16:27:00,1.72265,1.72265,1.72209,1.72212,61799998.0
2005-11-21 16:28:00,1.72218,1.72229,1.72167,1.72183,96999999.0
2005-11-21 16:29:00,1.7222,1.72281,1.72213,1.72281,56600000.0
2005-11-21 16:30:00,1.72269,1.72269,1.72244,1.72252,39200001.0
2005-11-21 16:31:00,1.72248,1.72274,1.72248,1.72272,26400000.0
2005-11-21 16:32:00,1.72275,1.72275,1.7222,1.7222,66599999.0
2005-11-21 16:33:00,1.72177,1.7224,1.72166,1.7224,166500003.0
2005-11-21 16:34:00,1.72248,1.7227,1.72247,1.72267,104099998.0
2005-11-21 16:35:00,1.72256,1.72263,1.7225,1.7225,42400000.0
2005-11-21 16:36:00,1.72243,1.7227,1.72231,1.7227,57800000.0
2005-11-21 16:37:00,1.72276,1.72276,1.72248,1.72263,98300000.0
2005-11-21 16:38:00,1.72263,1.72279,1.72252,1.72279,56700001.0
2005-11-21 16:39:00,1.72263,1.72313,1.72263,1.72313,100400000.0
2005-11-21 16:40:00,1.72306,1.72306,1.72293,1.72293,10600000.0
2005-11-21 16:41:00,1.72264,1.72319,1.72264,1.72319,72200000.0
2005-11-21 16:42:00,1.72331,1.72348,1.72322,1.72322,29300000.0
2005-11-21 16:43:00,1.72306,1.72312,1.723,1.72311,100400003.0
2005-11-21 16:44:00,1.72308,1.72315,1.72289,1.72297,95400000.0
2005-11-21 16:45:00,1.72266,1.72266,1.72197,1.72197,34500000.0
2005-11-21 16:46:00,1.72218,1.72235,1.7221,1.72235,70799998.0
2005-11-21 16:47:00,1.72235,1.72242,1.72219,1.7223,70200000.0
2005-11-21 16:48:00,1.72237,1.72238,1.72212,1.72212,50399999.0
2005-11-21 16:49:00,1.72221,1.72224,1.72221,1.72224,21000000.0
2005-11-21 16:50:00,1.72241,1.7228,1.72235,1.7228,67700001.0
2005-11-21 16:51:00,1.72289,1.72289,1.72281,1.72287,61200000.0
2005-11-21 16:52:00,1.72285,1.72285,1.7228,1.7228,32000000.0
2005-11-21 16:53:00,1.72282,1.72291,1.72262,1.72262,39500000.0
2005-11-21 16:54:00,1.72252,1.72269,1.72252,1.72269,71200001.0
2005-11-21 16:55:00,1.7226,1.72264,1.72234,1.72243,89500000.0
2005-11-21 16:56:00,1.7223,1.72238,1.72221,1.72221,35400000.0
2005-11-21 16:57:00,1.72226,1.7224,1.72217,1.7224,90899999.0
2005-11-21 16:58:00,1.7224,1.72245,1.72208,1.72208,88199998.0
2005-11-21 16:59:00,1.72205,1.72247,1.72196,1.72247,83699999.0
2005-11-21 17:00:00,1.72215,1.72245,1.72207,1.72207,149300001.0
2005-11-21 17:01:00,1.72215,1.72221,1.72199,1.72207,40200000.0
2005-11-21 17:02:00,1.72223,1.72264,1.72223,1.72264,154100003.0
2005-11-21 17:03:00,1.72268,1.72324,1.72267,1.72315,68400000.0
2005-11-21 17:04:00,1.72307,1.7232,1.72301,1.7231,84200000.0
2005-11-21 17:05:00,1.7231,1.72319,1.72279,1.72279,54800000.0
2005-11-21 17:06:00,1.72286,1.7232,1.72286,1.72316,50200000.0
2005-11-21 17:07:00,1.72265,1.72265,1.72021,1.72021,35600001.0
2005-11-21 17:08:00,1.7198,1.7198,1.71844,1.71844,93500001.0
2005-11-21 17:09:00,1.7185,1.71857,1.71767,1.71857,109399999.0
2005-11-21 17:10:00,1.71893,1.71919,1.71868,1.71898,80800000.0
2005-11-21 17:11:00,1.71892,1.71892,1.71844,1.7185,64800001.0
2005-11-21 17:12:00,1.71805,1.71805,1.71747,1.71747,109999999.0
2005-11-21 17:13:00,1.71715,1.71715,1.71679,1.71694,67200000.0
2005-11-21 17:14:00,1.71695,1.71735,1.71679,1.71735,40400000.0
2005-11-21 17:15:00,1.71746,1.71789,1.7174,1.71789,24400000.0
2005-11-21 17:16:00,1.71796,1.7181,1.71788,1.71807,60800001.0
2005-11-21 17:17:00,1.71812,1.71831,1.71798,1.71809,61900000.0
2005-11-21 17:18:00,1.71832,1.71853,1.71832,1.71853,28300001.0
2005-11-21 17:19:00,1.71872,1.71878,1.71828,1.71843,65400000.0
2005-11-21 17:20:00,1.71833,1.71877,1.71833,1.71877,83499998.0
2005-11-21 17:21:00,1.71894,1.71906,1.71887,1.71904,50700000.0
2005-11-21 17:22:00,1.71908,1.71934,1.71908,1.7193,97199999.0
2005-11-21 17:23:00,1.71953,1.72003,1.71953,1.71996,78200000.0
2005-11-21 17:24:00,1.71988,1.71988,1.7196,1.7196,49700000.0
2005-11-21 17:25:00,1.71978,1.72007,1.71978,1.72001,86700000.0
2005-11-21 17:26:00,1.72012,1.72024,1.72012,1.72022,41099999.0
2005-11-21 17:27:00,1.72019,1.72052,1.72019,1.7204,41800000.0
2005-11-21 17:28:00,1.72017,1.72022,1.71997,1.72022,71650000.0
2005-11-21 17:29:00,1.72005,1.72005,1.71975,1.71982,32900001.0
2005-11-21 17:30:00,1.71986,1.72028,1.71961,1.71961,57100000.0
2005-11-21 17:31:00,1.71928,1.71928,1.71906,1.71915,62700000.0
2005-11-21 17:32:00,1.71927,1.7194,1.71914,1.71926,61700001.0
2005-11-21 17:33:00,1.71945,1.71947,1.7193,1.71947,28600000.0
2005-11-21 17:34:00,1.7196,1.71961,1.7184,1.7184,103899997.0
2005-11-21 17:35:00,1.71853,1.7191,1.71853,1.71872,31100000.0
2005-11-21 17:36:00,1.71853,1.71886,1.7184,1.71886,54400000.0
2005-11-21 17:37:00,1.71898,1.71912,1.71897,1.71902,25500000.0
2005-11-21 17:38:00,1.71893,1.71932,1.71886,1.71932,56700000.0
2005-11-21 17:39:00,1.71975,1.72014,1.71975,1.72013,96499999.0
2005-11-21 17:40:00,1.72025,1.72029,1.71988,1.71988,18600000.0
2005-11-21 17:41:00,1.7196,1.7196,1.71895,1.71895,32100000.0
2005-11-21 17:42:00,1.7191,1.71915,1.71892,1.7191,60899999.0
2005-11-21 17:43:00,1.7192,1.71945,1.7192,1.71929,52800001.0
2005-11-21 17:44:00,1.71935,1.71965,1.71935,1.71965,73500001.0
2005-11-21 17:45:00,1.71973,1.71977,1.71945,1.71969,65099999.0
2005-11-21 17:46:00,1.71963,1.7199,1.71949,1.71963,139499998.0
2005-11-21 17:47:00,1.71947,1.71947,1.71921,1.71934,84900001.0
2005-11-21 17:48:00,1.71921,1.71923,1.71902,1.71918,31600000.0
2005-11-21 17:49:00,1.71915,1.71924,1.71907,1.71924,95799999.0
2005-11-21 17:50:00,1.71903,1.71903,1.71876,1.71896,50300000.0
2005-11-21 17:51:00,1.71906,1.71969,1.71906,1.71969,77700000.0
2005-11-21 17:52:00,1.71978,1.71997,1.71976,1.71992,138500001.0
2005-11-21 17:53:00,1.71967,1.71979,1.71956,1.71969,97299998.0
2005-11-21 17:54:00,1.71956,1.71968,1.7195,1.71959,66500000.0
2005-11-21 17:55:00,1.71948,1.71954,1.71932,1.71938,73200001.0
2005-11-21 17:56:00,1.71933,1.7195,1.71933,1.7195,30400000.0
2005-11-21 17:57:00,1.71956,1.71966,1.71939,1.71939,19900000.0
2005-11-21 17:58:00,1.71926,1.71934,1.719,1.719,77200001.0
2005-11-21 17:59:00,1.71882,1.71882,1.71849,1.71849,68700000.0
2005-11-21 18:00:00,1.71845,1.71855,1.71842,1.71855,46900000.0
2005-11-21 18:01:00,1.71869,1.719,1.71851,1.719,798199993.0
2005-11-21 18:02:00,1.719,1.719,1.71853,1.71877,995149999.0
2005-11-21 18:03:00,1.7187,1.71888,1.71863,1.71882,1337300002.0
2005-11-21 18:04:00,1.71905,1.71911,1.71894,1.71894,785900000.0
2005-11-21 18:05:00,1.7189,1.71935,1.7189,1.71935,1206199993.0
2005-11-21 18:06:00,1.71939,1.71954,1.71937,1.71947,802250001.0
2005-11-21 18:07:00,1.71943,1.71951,1.7192,1.71951,1456269997.0
2005-11-21 18:08:00,1.71953,1.71968,1.71931,1.71966,1285249999.0
2005-11-21 18:09:00,1.71979,1.7199,1.7192,1.7192,586600002.0
2005-11-21 18:10:00,1.71912,1.71912,1.71861,1.71861,786000005.0
2005-11-21 18:11:00,1.71866,1.71951,1.71866,1.71917,548050003.0
2005-11-21 18:12:00,1.71909,1.71909,1.71827,1.71831,624800003.0
2005-11-21 18:13:00,1.71819,1.71853,1.71793,1.71846,665800000.0
2005-11-21 18:14:00,1.71857,1.71873,1.71843,1.71845,865200001.0
2005-11-21 18:15:00,1.7184,1.7184,1.71784,1.71784,830099997.0
2005-11-21 18:16:00,1.7178,1.7178,1.7171,1.71735,709250000.0
2005-11-21 18:17:00,1.71725,1.71744,1.71685,1.71685,508899999.0
2005-11-21 18:18:00,1.7167,1.7167,1.71584,1.71612,631399998.0
2005-11-21 18:19:00,1.7162,1.71673,1.71605,1.71663,477799994.0
2005-11-21 18:20:00,1.71664,1.71664,1.71624,1.71628,493799999.0
2005-11-21 18:21:00,1.71623,1.71627,1.71591,1.7162,810700003.0
2005-11-21 18:22:00,1.71616,1.7162,1.71556,1.71556,640669996.0
2005-11-21 18:23:00,1.71556,1.7164,1.71552,1.7164,821499997.0
2005-11-21 18:24:00,1.71645,1.71667,1.71638,1.71638,832300001.0
2005-11-21 18:25:00,1.71627,1.71656,1.71627,1.71647,741400000.0
2005-11-21 18:26:00,1.71659,1.7167,1.71643,1.7167,556299999.0
2005-11-21 18:27:00,1.71675,1.7168,1.71659,1.71665,706900003.0
2005-11-21 18:28:00,1.71663,1.71663,1.71646,1.71648,401650004.0
2005-11-21 18:29:00,1.71645,1.71663,1.71645,1.71655,643300002.0
2005-11-21 18:30:00,1.71648,1.71648,1.7162,1.71635,506300000.0
2005-11-21 18:31:00,1.71636,1.71636,1.71613,1.71613,525699997.0
2005-11-21 18:32:00,1.71605,1.71605,1.71571,1.71582,397299999.0
2005-11-21 18:33:00,1.71579,1.71588,1.7157,1.7157,755199999.0
2005-11-21 18:34:00,1.71575,1.71611,1.71575,1.71593,652500002.0
2005-11-21 18:35:00,1.71591,1.71597,1.71565,1.71587,417450001.0
2005-11-21 18:36:00,1.71585,1.71593,1.71576,1.71593,77100000.0
2005-11-21 18:37:00,1.7159,1.7159,1.71567,1.71571,116099999.0
2005-11-21 18:38:00,1.71572,1.71572,1.71544,1.71555,158800000.0
2005-11-21 18:39:00,1.71552,1.7158,1.71552,1.71575,259470002.0
2005-11-21 18:40:00,1.71569,1.71569,1.71542,1.71552,408999998.0
2005-11-21 18:41:00,1.71555,1.71569,1.71541,1.71545,278799998.0
2005-11-21 18:42:00,1.71543,1.71579,1.71535,1.71572,130400001.0
2005-11-21 18:43:00,1.71575,1.71575,1.71556,1.71559,170400000.0
2005-11-21 18:44:00,1.71555,1.71575,1.71555,1.7157,353899999.0
2005-11-21 18:45:00,1.71567,1.71567,1.7155,1.71565,182800001.0
2005-11-21 18:46:00,1.71565,1.71586,1.71533,1.71586,135200001.0
2005-11-21 18:47:00,1.7158,1.71585,1.7156,1.7157,180299999.0
2005-11-21 18:48:00,1.71564,1.71578,1.71556,1.71569,377800003.0
2005-11-21 18:49:00,1.7157,1.71576,1.71566,1.71575,42100000.0
2005-11-21 18:50:00,1.71588,1.71655,1.71588,1.71652,181000000.0
2005-11-21 18:51:00,1.71664,1.717,1.71663,1.717,468399993.0
2005-11-21 18:52:00,1.71692,1.71693,1.71667,1.71678,637000002.0
2005-11-21 18:53:00,1.71671,1.71696,1.71648,1.71649,374599998.0
2005-11-21 18:54:00,1.71653,1.71676,1.7165,1.7167,311646989.0
2005-11-21 18:55:00,1.71682,1.71714,1.71677,1.71714,642600000.0
2005-11-21 18:56:00,1.7172,1.71722,1.71712,1.71718,218050001.0
2005-11-21 18:57:00,1.71703,1.71703,1.71664,1.71664,385346993.0
2005-11-21 18:58:00,1.7165,1.7165,1.71625,1.71628,711599998.0
2005-11-21 18:59:00,1.71624,1.71628,1.71608,1.71608,501299998.0
2005-11-21 19:00:00,1.71605,1.71621,1.71604,1.7161,220700002.0
2005-11-21 19:01:00,1.71608,1.7161,1.71589,1.7159,110999999.0
2005-11-21 19:02:00,1.71596,1.71668,1.71596,1.71668,396099997.0
2005-11-21 19:03:00,1.7168,1.71714,1.71666,1.71714,628200002.0
2005-11-21 19:04:00,1.71727,1.71749,1.71721,1.71725,233099997.0
2005-11-21 19:05:00,1.71725,1.71746,1.71721,1.71745,124600001.0
2005-11-21 19:06:00,1.71743,1.71743,1.71725,1.71737,721999998.0
2005-11-21 19:07:00,1.71743,1.71773,1.71743,1.71773,409199999.0
2005-11-21 19:08:00,1.71766,1.71772,1.71722,1.71723,538300001.0
2005-11-21 19:09:00,1.71711,1.71711,1.71679,1.71689,297800003.0
2005-11-21 19:10:00,1.71675,1.71675,1.71632,1.71632,423299996.0
2005-11-21 19:11:00,1.71632,1.71651,1.71632,1.71632,122500001.0
2005-11-21 19:12:00,1.71635,1.71658,1.71635,1.71657,311200001.0
2005-11-21 19:13:00,1.71662,1.71662,1.71634,1.71637,343699999.0
2005-11-21 19:14:00,1.71633,1.71667,1.71633,1.71665,315300002.0
2005-11-21 19:15:00,1.71669,1.71685,1.71664,1.71664,408700000.0
2005-11-21 19:16:00,1.71663,1.71675,1.71653,1.71653,141600001.0
2005-11-21 19:17:00,1.71656,1.71681,1.71656,1.71681,184600000.0
2005-11-21 19:18:00,1.71688,1.71703,1.71685,1.71703,280000001.0
2005-11-21 19:19:00,1.71716,1.71778,1.71716,1.71778,397300005.0
2005-11-21 19:20:00,1.71777,1.7178,1.71762,1.71769,390399999.0
2005-11-21 19:21:00,1.71774,1.71793,1.71769,1.71787,475400001.0
2005-11-21 19:22:00,1.71792,1.71795,1.71775,1.71782,300400000.0
2005-11-21 19:23:00,1.71776,1.71776,1.71741,1.71741,303900002.0
2005-11-21 19:24:00,1.71733,1.7174,1.71717,1.71717,109900000.0
2005-11-21 19:25:00,1.71716,1.71717,1.71697,1.71713,77000000.0
2005-11-21 19:26:00,1.71718,1.71733,1.71718,1.71723,285499999.0
2005-11-21 19:27:00,1.71731,1.71743,1.71727,1.7173,462899998.0
2005-11-21 19:28:00,1.71735,1.7175,1.71729,1.71748,345399999.0
2005-11-21 19:29:00,1.71746,1.71776,1.71743,1.71776,296549998.0
2005-11-21 19:30:00,1.71778,1.71785,1.71766,1.71778,479800000.0
2005-11-21 19:31:00,1.71775,1.71775,1.7174,1.7174,294199997.0
2005-11-21 19:32:00,1.71738,1.71745,1.7173,1.7173,448799996.0
2005-11-21 19:33:00,1.71732,1.71743,1.7173,1.71743,238000001.0
2005-11-21 19:34:00,1.71748,1.71754,1.7174,1.71749,232599999.0
2005-11-21 19:35:00,1.7175,1.71754,1.71742,1.71747,329599996.0
2005-11-21 19:36:00,1.71755,1.71755,1.71737,1.7174,425799995.0
2005-11-21 19:37:00,1.7174,1.71778,1.7174,1.71778,316100001.0
2005-11-21 19:38:00,1.71774,1.71774,1.71745,1.71745,61800000.0
2005-11-21 19:39:00,1.71742,1.7177,1.71742,1.7177,89500000.0
2005-11-21 19:40:00,1.71774,1.71799,1.71774,1.71796,387999998.0
2005-11-21 19:41:00,1.71799,1.71802,1.71781,1.71781,425799999.0
2005-11-21 19:42:00,1.71784,1.7182,1.71784,1.7182,255000003.0
2005-11-21 19:43:00,1.71823,1.71823,1.71813,1.71818,122500000.0
2005-11-21 19:44:00,1.71818,1.71827,1.71808,1.71812,395999998.0
2005-11-21 19:45:00,1.71809,1.71826,1.71797,1.71806,192200004.0
2005-11-21 19:46:00,1.71812,1.71835,1.71811,1.71835,336000003.0
2005-11-21 19:47:00,1.71837,1.71865,1.71837,1.71865,68499999.0
2005-11-21 19:48:00,1.71867,1.71867,1.71851,1.71859,338799998.0
2005-11-21 19:49:00,1.71865,1.71868,1.71857,1.71859,433100002.0
2005-11-21 19:50:00,1.71854,1.71854,1.71841,1.71848,227200000.0
2005-11-21 19:51:00,1.7185,1.71855,1.71842,1.71847,270300003.0
2005-11-21 19:52:00,1.71843,1.71843,1.7182,1.71822,119499999.0
2005-11-21 19:53:00,1.71827,1.71831,1.71818,1.71818,112600002.0
2005-11-21 19:54:00,1.71815,1.71818,1.71807,1.7181,236799997.0
2005-11-21 19:55:00,1.71805,1.7181,1.71805,1.7181,100600000.0
2005-11-21 19:56:00,1.7181,1.71815,1.71805,1.71815,234600000.0
2005-11-21 19:57:00,1.71806,1.71806,1.71765,1.71765,274100002.0
2005-11-21 19:58:00,1.71756,1.7176,1.71742,1.71743,356000001.0
2005-11-21 19:59:00,1.71738,1.71752,1.71738,1.71744,291399997.0
2005-11-21 20:00:00,1.7174,1.7176,1.71719,1.7176,248900003.0
2005-11-21 20:01:00,1.71767,1.71796,1.71767,1.71777,223399999.0
2005-11-21 20:02:00,1.71766,1.71766,1.71715,1.71729,123599999.0
2005-11-21 20:03:00,1.71738,1.71795,1.71738,1.71787,147499998.0
2005-11-21 20:04:00,1.7179,1.71794,1.71763,1.71771,236799999.0
2005-11-21 20:05:00,1.71763,1.71767,1.71753,1.71753,167299999.0
2005-11-21 20:06:00,1.7175,1.71775,1.71745,1.71775,170199999.0
2005-11-21 20:07:00,1.71785,1.71801,1.71785,1.71791,125899998.0
2005-11-21 20:08:00,1.71795,1.71803,1.71791,1.71797,373400001.0
2005-11-21 20:09:00,1.71787,1.71795,1.71785,1.7179,172999999.0
2005-11-21 20:10:00,1.71791,1.71804,1.71791,1.71797,126900000.0
2005-11-21 20:11:00,1.71805,1.71811,1.71796,1.71811,105399998.0
2005-11-21 20:12:00,1.71813,1.71832,1.71805,1.71805,409400000.0
2005-11-21 20:13:00,1.71797,1.71804,1.71785,1.71785,150800000.0
2005-11-21 20:14:00,1.71788,1.71795,1.71766,1.71766,135500000.0
2005-11-21 20:15:00,1.7176,1.71773,1.71757,1.7176,400199997.0
2005-11-21 20:16:00,1.71757,1.71773,1.71757,1.71773,117800000.0
2005-11-21 20:17:00,1.71773,1.71773,1.71756,1.71759,59900001.0
2005-11-21 20:18:00,1.7176,1.7177,1.7176,1.71769,155799998.0
2005-11-21 20:19:00,1.71772,1.71781,1.71767,1.71781,128200000.0
2005-11-21 20:20:00,1.7178,1.71785,1.71775,1.7178,191999999.0
2005-11-21 20:21:00,1.71783,1.71789,1.71781,1.71781,158299997.0
2005-11-21 20:22:00,1.71783,1.71797,1.71783,1.71797,73000000.0
2005-11-21 20:23:00,1.71802,1.71815,1.71798,1.71807,394600005.0
2005-11-21 20:24:00,1.71807,1.71814,1.71807,1.7181,148999999.0
2005-11-21 20:25:00,1.71811,1.71821,1.71805,1.71808,443799998.0
2005-11-21 20:26:00,1.71798,1.71799,1.71777,1.71782,479299999.0
2005-11-21 20:27:00,1.71785,1.71785,1.71729,1.7173,322100001.0
2005-11-21 20:28:00,1.71702,1.71702,1.71653,1.71678,294200002.0
2005-11-21 20:29:00,1.71679,1.71711,1.71679,1.71707,200999997.0
2005-11-21 20:30:00,1.71707,1.71717,1.71699,1.71712,820746994.0
2005-11-21 20:31:00,1.71707,1.71714,1.71699,1.71712,532646995.0
2005-11-21 20:32:00,1.71707,1.71712,1.7169,1.717,798800005.0
2005-11-21 20:33:00,1.717,1.71705,1.71692,1.717,235000001.0
2005-11-21 20:34:00,1.71711,1.71749,1.71711,1.71715,138350000.0
2005-11-21 20:35:00,1.71708,1.71711,1.71695,1.71696,62899999.0
2005-11-21 20:36:00,1.717,1.71704,1.71694,1.71697,261700003.0
2005-11-21 20:37:00,1.71693,1.71704,1.71692,1.71697,183699998.0
2005-11-21 20:38:00,1.71699,1.71713,1.71696,1.71705,315599997.0
2005-11-21 20:39:00,1.71718,1.71724,1.71712,1.7172,256800003.0
2005-11-21 20:40:00,1.71718,1.71727,1.71699,1.71727,111100000.0
2005-11-21 20:41:00,1.71725,1.71735,1.71723,1.71732,119500000.0
2005-11-21 20:42:00,1.71733,1.71733,1.71722,1.71722,52000000.0
2005-11-21 20:43:00,1.71719,1.71722,1.71712,1.71716,315399999.0
2005-11-21 20:44:00,1.71707,1.71707,1.71693,1.71707,492099999.0
2005-11-21 20:45:00,1.7171,1.71749,1.7171,1.71745,121799999.0
2005-11-21 20:46:00,1.71745,1.71753,1.71738,1.71753,159200003.0
2005-11-21 20:47:00,1.71751,1.71773,1.71744,1.71773,374000002.0
2005-11-21 20:48:00,1.71774,1.71782,1.71772,1.71775,200499998.0
2005-11-21 20:49:00,1.71773,1.7178,1.71769,1.71775,111199998.0
2005-11-21 20:50:00,1.71772,1.71782,1.71763,1.71782,410299998.0
2005-11-21 20:51:00,1.7178,1.7178,1.7176,1.71764,426499998.0
2005-11-21 20:52:00,1.71762,1.71776,1.71762,1.71766,154500000.0
2005-11-21 20:53:00,1.71766,1.71775,1.71758,1.71761,623550000.0
2005-11-21 20:54:00,1.7176,1.71765,1.71757,1.71757,361699998.0
2005-11-21 20:55:00,1.7176,1.71765,1.71758,1.7176,318800002.0
2005-11-21 20:56:00,1.7176,1.71773,1.71758,1.71758,415300004.0
2005-11-21 20:57:00,1.71758,1.71758,1.71732,1.71732,561600000.0
2005-11-21 20:58:00,1.71738,1.71743,1.7173,1.71739,201000000.0
2005-11-21 20:59:00,1.71737,1.71744,1.71726,1.71732,596500000.0
2005-11-21 21:00:00,1.71725,1.71735,1.71725,1.71735,367099999.0
2005-11-21 21:01:00,1.71732,1.71747,1.7173,1.71732,343346992.0
2005-11-21 21:02:00,1.7173,1.71735,1.71725,1.71735,225699997.0
2005-11-21 21:03:00,1.7173,1.71735,1.7173,1.7173,120300000.0
2005-11-21 21:04:00,1.71732,1.7174,1.71727,1.7174,198700000.0
2005-11-21 21:05:00,1.71736,1.71736,1.71709,1.71723,198299998.0
2005-11-21 21:06:00,1.71715,1.7172,1.71712,1.71712,161899998.0
2005-11-21 21:07:00,1.71711,1.71743,1.71711,1.71743,89900000.0
2005-11-21 21:08:00,1.7174,1.7174,1.71731,1.71732,56000000.0
2005-11-21 21:09:00,1.71737,1.71824,1.71737,1.71786,105700000.0
2005-11-21 21:10:00,1.71797,1.718,1.71754,1.71758,117800001.0
2005-11-21 21:11:00,1.71748,1.71751,1.71721,1.71721,106000000.0
2005-11-21 21:12:00,1.71717,1.71723,1.71714,1.71716,96200001.0
2005-11-21 21:13:00,1.71713,1.71731,1.71713,1.71718,142000000.0
2005-11-21 21:14:00,1.71719,1.71723,1.71711,1.7172,371600000.0
2005-11-21 21:15:00,1.71728,1.71732,1.7172,1.71725,271900000.0
2005-11-21 21:16:00,1.71723,1.71723,1.71712,1.71717,79099998.0
2005-11-21 21:17:00,1.71721,1.71726,1.71717,1.71723,189300000.0
2005-11-21 21:18:00,1.71725,1.71732,1.71722,1.71722,54700000.0
2005-11-21 21:19:00,1.71722,1.71722,1.71708,1.71715,81599999.0
2005-11-21 21:20:00,1.71718,1.71724,1.71712,1.71716,388199999.0
2005-11-21 21:21:00,1.71714,1.7173,1.71713,1.71713,214100001.0
2005-11-21 21:22:00,1.71718,1.7174,1.71717,1.71721,86200000.0
2005-11-21 21:23:00,1.71732,1.71733,1.7172,1.71727,104000002.0
2005-11-21 21:24:00,1.71723,1.71736,1.71723,1.71736,202500001.0
2005-11-21 21:25:00,1.71738,1.71738,1.71728,1.71736,169599999.0
2005-11-21 21:26:00,1.71742,1.7175,1.71739,1.71742,72799999.0
2005-11-21 21:27:00,1.71741,1.7175,1.7174,1.7174,142299996.0
2005-11-21 21:28:00,1.71743,1.71763,1.71734,1.71763,199500000.0
2005-11-21 21:29:00,1.71772,1.71788,1.71772,1.71787,34700000.0
2005-11-21 21:30:00,1.71768,1.71768,1.71755,1.71755,55400000.0
2005-11-21 21:31:00,1.7178,1.71814,1.7178,1.7181,45800001.0
2005-11-21 21:32:00,1.71815,1.71818,1.718,1.71815,217300000.0
2005-11-21 21:33:00,1.71818,1.71834,1.71815,1.71824,282750003.0
2005-11-21 21:34:00,1.71821,1.71821,1.71805,1.71805,290500000.0
2005-11-21 21:35:00,1.7181,1.71812,1.71806,1.7181,50600000.0
2005-11-21 21:36:00,1.71818,1.71827,1.71818,1.71818,95399999.0
2005-11-21 21:37:00,1.71817,1.71829,1.71817,1.71818,176199998.0
2005-11-21 21:38:00,1.71815,1.71822,1.71811,1.71811,140500003.0
2005-11-21 21:39:00,1.7182,1.71823,1.7182,1.71823,67500001.0
2005-11-21 21:40:00,1.71821,1.71821,1.71801,1.71801,233300002.0
2005-11-21 21:41:00,1.718,1.71808,1.71798,1.71802,182500002.0
2005-11-21 21:42:00,1.71803,1.71815,1.71803,1.71808,110099999.0
2005-11-21 21:43:00,1.71805,1.71808,1.71805,1.71805,79899999.0
2005-11-21 21:44:00,1.71808,1.71813,1.71808,1.71812,80600000.0
2005-11-21 21:45:00,1.7181,1.71811,1.71807,1.71807,47999999.0
2005-11-21 21:46:00,1.71805,1.71807,1.71805,1.71805,74000000.0
2005-11-21 21:47:00,1.71807,1.71831,1.71794,1.71819,110600000.0
2005-11-21 21:48:00,1.71818,1.71822,1.71811,1.71811,138300000.0
2005-11-21 21:49:00,1.718,1.718,1.71782,1.71796,100200003.0
2005-11-21 21:50:00,1.71797,1.7182,1.71797,1.71817,93800001.0
2005-11-21 21:51:00,1.71816,1.71829,1.71811,1.71815,167499998.0
2005-11-21 21:52:00,1.71821,1.71827,1.71817,1.71818,59400000.0
2005-11-21 21:53:00,1.71813,1.71813,1.71805,1.71808,26500000.0
2005-11-21 21:54:00,1.71815,1.71815,1.71805,1.71805,81200000.0
2005-11-21 21:55:00,1.71808,1.71825,1.71808,1.7182,183900000.0
2005-11-21 21:56:00,1.71818,1.71838,1.71818,1.71827,142799995.0
2005-11-21 21:57:00,1.7182,1.7182,1.71792,1.71792,105699998.0
2005-11-21 21:58:00,1.71788,1.71788,1.7177,1.7177,117699999.0
2005-11-21 21:59:00,1.71772,1.71783,1.71771,1.71778,368600000.0
2005-11-21 22:00:00,1.7177,1.7177,1.71627,1.71713,176600001.0
2005-11-21 22:01:00,1.7172,1.71733,1.71712,1.71712,147499999.0
2005-11-21 22:02:00,1.71712,1.71718,1.71704,1.71709,161700000.0
2005-11-21 22:03:00,1.71703,1.71714,1.71694,1.71694,67300000.0
2005-11-21 22:04:00,1.71689,1.71705,1.71689,1.71693,294999998.0
2005-11-21 22:05:00,1.71695,1.71712,1.71695,1.71708,149999998.0
2005-11-21 22:06:00,1.71698,1.71708,1.71695,1.71705,35100000.0
2005-11-21 22:07:00,1.71715,1.71715,1.7171,1.7171,41800000.0
2005-11-21 22:08:00,1.7171,1.7171,1.71708,1.71708,56200000.0
2005-11-21 22:09:00,1.71713,1.71717,1.71713,1.71717,42400000.0
2005-11-21 22:10:00,1.71721,1.71723,1.71721,1.71722,48999999.0
2005-11-21 22:11:00,1.71722,1.71722,1.71712,1.71712,43000000.0
2005-11-21 22:12:00,1.71714,1.71752,1.71714,1.71727,197800000.0
2005-11-21 22:13:00,1.71741,1.71784,1.71741,1.7177,71000000.0
2005-11-21 22:14:00,1.7177,1.7177,1.7177,1.7177,34400000.0
2005-11-21 22:15:00,1.71777,1.71788,1.71769,1.71769,222099999.0
2005-11-21 22:16:00,1.71767,1.71791,1.71766,1.7177,272699999.0
2005-11-21 22:17:00,1.71772,1.71773,1.71757,1.71773,40400000.0
2005-11-21 22:18:00,1.71765,1.71775,1.71765,1.71765,110800002.0
2005-11-21 22:19:00,1.71774,1.71797,1.71774,1.71784,47700000.0
2005-11-21 22:20:00,1.71779,1.71787,1.71776,1.71777,76299999.0
2005-11-21 22:21:00,1.71777,1.71777,1.71759,1.71772,91699999.0
2005-11-21 22:22:00,1.71774,1.71774,1.71764,1.71772,89600000.0
2005-11-21 22:23:00,1.71775,1.71785,1.71768,1.71768,159199999.0
2005-11-21 22:24:00,1.7177,1.7178,1.71768,1.71775,143900003.0
2005-11-21 22:25:00,1.71775,1.71775,1.71766,1.71775,144800002.0
2005-11-21 22:26:00,1.7178,1.71785,1.7178,1.71785,34400000.0
2005-11-21 22:27:00,1.7178,1.71785,1.71773,1.7178,41500000.0
2005-11-21 22:28:00,1.71788,1.71793,1.71783,1.71785,71000000.0
2005-11-21 22:29:00,1.71776,1.71776,1.71739,1.71747,187899999.0
2005-11-21 22:30:00,1.71749,1.71761,1.71747,1.71747,73200000.0
2005-11-21 22:31:00,1.71748,1.7176,1.71748,1.71755,69899999.0
2005-11-21 22:32:00,1.71757,1.7177,1.71757,1.7177,248799998.0
2005-11-21 22:33:00,1.71772,1.71772,1.71755,1.71757,145899999.0
2005-11-21 22:34:00,1.71753,1.71756,1.71742,1.71749,137800001.0
2005-11-21 22:35:00,1.71758,1.71771,1.71758,1.71768,30000000.0
2005-11-21 22:36:00,1.71765,1.71765,1.71755,1.71755,28800000.0
2005-11-21 22:37:00,1.71765,1.71765,1.7176,1.7176,119700000.0
2005-11-21 22:38:00,1.71745,1.71745,1.71734,1.71742,48400000.0
2005-11-21 22:39:00,1.71738,1.71738,1.71732,1.71732,55000000.0
2005-11-21 22:40:00,1.7173,1.7173,1.71727,1.7173,33200000.0
2005-11-21 22:41:00,1.7173,1.71744,1.7173,1.71744,73700000.0
2005-11-21 22:42:00,1.71743,1.71743,1.71728,1.71737,43400001.0
2005-11-21 22:43:00,1.71728,1.71731,1.71723,1.71727,81999999.0
2005-11-21 22:44:00,1.7173,1.71742,1.7173,1.71741,133600003.0
2005-11-21 22:45:00,1.71741,1.71744,1.71733,1.71744,93299998.0
2005-11-21 22:46:00,1.71747,1.71754,1.71747,1.71747,78899999.0
2005-11-21 22:47:00,1.71736,1.71739,1.71728,1.71731,100600001.0
2005-11-21 22:48:00,1.71731,1.7174,1.71731,1.71731,43999999.0
2005-11-21 22:49:00,1.71731,1.71731,1.71724,1.71725,53200001.0
2005-11-21 22:50:00,1.71729,1.71748,1.71729,1.7174,32700000.0
2005-11-21 22:51:00,1.71734,1.71741,1.71734,1.71741,48400002.0
2005-11-21 22:52:00,1.71754,1.7176,1.71754,1.7176,33900000.0
2005-11-21 22:53:00,1.71768,1.71776,1.71752,1.71757,72400000.0
2005-11-21 22:54:00,1.71754,1.71764,1.71754,1.71756,28000000.0
2005-11-21 22:55:00,1.71757,1.71768,1.71757,1.71768,17500000.0
2005-11-21 22:56:00,1.71763,1.71763,1.71753,1.71758,60999999.0
2005-11-21 22:57:00,1.71768,1.71781,1.71765,1.71765,22900000.0
2005-11-21 22:58:00,1.71755,1.71785,1.71755,1.71776,73200000.0
2005-11-21 22:59:00,1.71773,1.71778,1.71763,1.71767,161000004.0
2005-11-21 23:00:00,1.71747,1.71762,1.71747,1.71762,36900000.0
2005-11-21 23:01:00,1.71771,1.7178,1.71766,1.7177,53299999.0
2005-11-21 23:02:00,1.71774,1.71781,1.71774,1.71781,8000000.0
2005-11-21 23:03:00,1.71785,1.71797,1.71785,1.71795,52600001.0
2005-11-21 23:04:00,1.71797,1.71809,1.71787,1.71805,48100000.0
2005-11-21 23:05:00,1.71795,1.71795,1.71784,1.71793,56200000.0
2005-11-21 23:06:00,1.7179,1.7179,1.7178,1.71788,68600000.0
2005-11-21 23:07:00,1.71787,1.71787,1.71779,1.71779,29900000.0
2005-11-21 23:08:00,1.71772,1.71783,1.7177,1.71771,90999997.0
2005-11-21 23:09:00,1.71756,1.71759,1.71753,1.71753,31100000.0
2005-11-21 23:10:00,1.71754,1.71761,1.71754,1.71761,14700000.0
2005-11-21 23:11:00,1.71765,1.71768,1.71755,1.7176,43299999.0
2005-11-21 23:12:00,1.71758,1.7176,1.71749,1.71749,57299999.0
2005-11-21 23:13:00,1.71755,1.71755,1.71745,1.71755,35300000.0
2005-11-21 23:14:00,1.71747,1.71755,1.71735,1.71755,99400001.0
2005-11-21 23:15:00,1.7175,1.7175,1.71745,1.71745,42200000.0
2005-11-21 23:16:00,1.71753,1.71753,1.71746,1.71753,45200000.0
2005-11-21 23:17:00,1.7175,1.71754,1.71744,1.71748,38500000.0
2005-11-21 23:18:00,1.71745,1.71745,1.7173,1.71743,75600000.0
2005-11-21 23:19:00,1.71741,1.71755,1.7174,1.71748,62999999.0
2005-11-21 23:20:00,1.71757,1.71757,1.71748,1.7175,34700000.0
2005-11-21 23:21:00,1.71748,1.71753,1.71736,1.71739,60300000.0
2005-11-21 23:22:00,1.71734,1.71755,1.71734,1.71755,26400000.0
2005-11-21 23:23:00,1.71748,1.71755,1.71745,1.71755,41100000.0
2005-11-21 23:24:00,1.71755,1.71755,1.71748,1.71755,75599999.0
2005-11-21 23:25:00,1.7175,1.7175,1.7175,1.7175,9200000.0
2005-11-21 23:26:00,1.71747,1.71748,1.71742,1.71748,35000000.0
2005-11-21 23:27:00,1.71741,1.71741,1.71731,1.71731,31399999.0
2005-11-21 23:28:00,1.71715,1.71715,1.71715,1.71715,41500000.0
2005-11-21 23:29:00,1.71721,1.71721,1.71705,1.71705,129999999.0
2005-11-21 23:30:00,1.71707,1.71719,1.71697,1.71697,32200000.0
2005-11-21 23:31:00,1.71675,1.71688,1.71665,1.71665,55800000.0
2005-11-21 23:32:00,1.71665,1.7168,1.71657,1.71662,72400001.0
2005-11-21 23:33:00,1.71665,1.71676,1.71665,1.71669,41000000.0
2005-11-21 23:34:00,1.71663,1.7167,1.7166,1.7166,80700000.0
2005-11-21 23:35:00,1.71662,1.7168,1.71662,1.7168,22300000.0
2005-11-21 23:36:00,1.71673,1.71673,1.71672,1.71672,36900001.0
2005-11-21 23:37:00,1.71658,1.71658,1.71638,1.71644,63500000.0
2005-11-21 23:38:00,1.7164,1.71644,1.71639,1.71644,43099999.0
2005-11-21 23:39:00,1.71642,1.71642,1.71634,1.71638,28300000.0
2005-11-21 23:40:00,1.71638,1.71642,1.71636,1.71642,35300000.0
2005-11-21 23:41:00,1.71638,1.71638,1.71626,1.7163,37499998.0
2005-11-21 23:42:00,1.71635,1.71649,1.71635,1.71646,17800000.0
2005-11-21 23:43:00,1.7164,1.71647,1.7164,1.71645,103099999.0
2005-11-21 23:44:00,1.71648,1.71648,1.71645,1.71648,42800000.0
2005-11-21 23:45:00,1.71652,1.71652,1.71627,1.71641,28300000.0
2005-11-21 23:46:00,1.71635,1.71635,1.71635,1.71635,18900000.0
2005-11-21 23:47:00,1.71632,1.71632,1.71623,1.71623,12800000.0
2005-11-21 23:48:00,1.71623,1.7163,1.71617,1.71617,21800000.0
2005-11-21 23:49:00,1.7162,1.71627,1.71611,1.71611,61300000.0
2005-11-21 23:50:00,1.71615,1.71623,1.71615,1.71615,51000001.0
2005-11-21 23:51:00,1.7162,1.71622,1.71596,1.71596,57300000.0
2005-11-21 23:52:00,1.71599,1.71605,1.71575,1.71575,48200000.0
2005-11-21 23:53:00,1.71563,1.71563,1.71548,1.71548,26600001.0
2005-11-21 23:54:00,1.71542,1.71558,1.71538,1.7154,65700000.0
2005-11-21 23:55:00,1.7153,1.7153,1.7153,1.7153,6300000.0
2005-11-21 23:56:00,1.7153,1.71535,1.7153,1.71535,6300000.0
2005-11-21 23:57:00,1.71538,1.71538,1.71533,1.71533,28500000.0
2005-11-21 23:58:00,1.7153,1.7154,1.71526,1.71529,124299999.0
2005-11-21 23:59:00,1.71535,1.71535,1.71535,1.71535,28400000.0
2005-11-22 00:00:00,1.71532,1.71535,1.71532,1.71535,4800000.0
2005-11-22 00:01:00,1.71553,1.71558,1.71505,1.71517,124100000.0
2005-11-22 00:02:00,1.71537,1.7156,1.71523,1.71547,69400000.0
2005-11-22 00:03:00,1.71528,1.71576,1.71527,1.7156,53400000.0
2005-11-22 00:04:00,1.71552,1.7157,1.7153,1.71553,118599999.0
2005-11-22 00:05:00,1.71573,1.7158,1.71551,1.71559,154000001.0
2005-11-22 00:06:00,1.7157,1.71578,1.71561,1.71561,24800000.0
2005-11-22 00:07:00,1.7155,1.71566,1.7155,1.71552,65100001.0
2005-11-22 00:08:00,1.71553,1.71573,1.71553,1.71573,75999998.0
2005-11-22 00:09:00,1.71563,1.71592,1.71559,1.71583,75400000.0
2005-11-22 00:10:00,1.71588,1.71591,1.71573,1.71573,70300000.0
2005-11-22 00:11:00,1.71562,1.71595,1.7156,1.71586,66899999.0
2005-11-22 00:12:00,1.71575,1.71595,1.71559,1.71565,52700000.0
2005-11-22 00:13:00,1.7153,1.71588,1.71527,1.71582,58900000.0
2005-11-22 00:14:00,1.71584,1.71589,1.71561,1.71569,68600000.0
2005-11-22 00:15:00,1.71578,1.71591,1.7156,1.7156,70599999.0
2005-11-22 00:16:00,1.71556,1.71564,1.71534,1.71555,60799998.0
2005-11-22 00:17:00,1.71543,1.71568,1.71535,1.71556,77100000.0
2005-11-22 00:18:00,1.71542,1.7156,1.71528,1.71542,67699999.0
2005-11-22 00:19:00,1.71537,1.71549,1.71526,1.71542,119999999.0
2005-11-22 00:20:00,1.71543,1.71556,1.71517,1.71531,93000000.0
2005-11-22 00:21:00,1.71532,1.71556,1.7152,1.71529,153999998.0
2005-11-22 00:22:00,1.71523,1.71543,1.71512,1.71543,137899998.0
2005-11-22 00:23:00,1.71523,1.71527,1.71514,1.71521,48800000.0
2005-11-22 00:24:00,1.71535,1.71545,1.71512,1.71512,66499997.0
2005-11-22 00:25:00,1.71523,1.71526,1.71507,1.71509,77499998.0
2005-11-22 00:26:00,1.71527,1.71536,1.7152,1.71524,62499999.0
2005-11-22 00:27:00,1.71532,1.71547,1.71518,1.71536,145800001.0
2005-11-22 00:28:00,1.7154,1.71547,1.71515,1.71519,101000000.0
2005-11-22 00:29:00,1.71501,1.71518,1.71501,1.71515,67500000.0
2005-11-22 00:30:00,1.7152,1.71523,1.71504,1.71514,120100000.0
2005-11-22 00:31:00,1.71532,1.71532,1.71521,1.71527,51100000.0
2005-11-22 00:32:00,1.7153,1.71535,1.7153,1.71535,7600000.0
2005-11-22 00:33:00,1.71535,1.71535,1.71535,1.71535,6800000.0
2005-11-22 00:34:00,1.71535,1.71535,1.71532,1.71532,19500000.0
2005-11-22 00:35:00,1.71536,1.71536,1.71536,1.71536,14300000.0
2005-11-22 00:36:00,1.71537,1.71546,1.71533,1.7154,75500000.0
2005-11-22 00:37:00,1.71532,1.71537,1.71528,1.71535,13500000.0
2005-11-22 00:38:00,1.71523,1.71523,1.71519,1.71519,5400000.0
2005-11-22 00:39:00,1.71527,1.71529,1.71523,1.71523,59800002.0
2005-11-22 00:40:00,1.71532,1.71538,1.71532,1.71538,11200000.0
2005-11-22 00:41:00,1.7154,1.7154,1.71536,1.71536,34400000.0
2005-11-22 00:42:00,1.71531,1.71543,1.71524,1.71539,16400000.0
2005-11-22 00:43:00,1.71545,1.71545,1.7154,1.7154,39099998.0
2005-11-22 00:44:00,1.71542,1.71545,1.71537,1.7154,47500000.0
2005-11-22 00:45:00,1.71538,1.71538,1.71533,1.71538,11100000.0
2005-11-22 00:46:00,1.71528,1.71537,1.71525,1.71532,70400000.0
2005-11-22 00:47:00,1.7153,1.71535,1.71527,1.71532,94400000.0
2005-11-22 00:48:00,1.7153,1.71532,1.71525,1.71532,9700000.0
2005-11-22 00:49:00,1.7153,1.71535,1.7153,1.71533,19500000.0
2005-11-22 00:50:00,1.71535,1.71535,1.7153,1.7153,21500001.0
2005-11-22 00:51:00,1.71532,1.71532,1.71528,1.71528,9500000.0
2005-11-22 00:52:00,1.71525,1.71525,1.7152,1.71525,55100000.0
2005-11-22 00:53:00,1.7152,1.71525,1.71515,1.71515,43700000.0
2005-11-22 00:54:00,1.7152,1.71525,1.7152,1.71525,22900000.0
2005-11-22 00:55:00,1.7152,1.71525,1.7152,1.71522,111199999.0
2005-11-22 00:56:00,1.7152,1.7152,1.7152,1.7152,6000000.0
2005-11-22 00:57:00,1.71524,1.71524,1.71502,1.71502,121100001.0
2005-11-22 00:58:00,1.71497,1.71507,1.71494,1.71507,66700001.0
2005-11-22 00:59:00,1.7151,1.7151,1.71485,1.71492,67699999.0
2005-11-22 01:00:00,1.71488,1.71495,1.71488,1.71495,9400000.0
2005-11-22 01:01:00,1.71488,1.7149,1.71488,1.7149,20999999.0
2005-11-22 01:02:00,1.71488,1.71495,1.71485,1.71485,28500000.0
2005-11-22 01:03:00,1.71495,1.71495,1.71485,1.71495,57000000.0
2005-11-22 01:04:00,1.71492,1.71495,1.71488,1.71488,96400000.0
2005-11-22 01:05:00,1.71495,1.71495,1.71485,1.7149,77900001.0
2005-11-22 01:06:00,1.7149,1.71495,1.7149,1.7149,38900000.0
2005-11-22 01:07:00,1.7149,1.71495,1.7149,1.7149,39800000.0
2005-11-22 01:08:00,1.71492,1.71502,1.71492,1.71502,13000000.0
2005-11-22 01:09:00,1.71502,1.7151,1.71502,1.71508,52899999.0
2005-11-22 01:10:00,1.71508,1.71508,1.71503,1.71508,69600001.0
2005-11-22 01:11:00,1.71518,1.7153,1.71517,1.7153,44000000.0
2005-11-22 01:12:00,1.71527,1.71535,1.71527,1.7153,66699998.0
2005-11-22 01:13:00,1.71538,1.71538,1.71538,1.71538,10100000.0
2005-11-22 01:14:00,1.71535,1.71535,1.71535,1.71535,22400000.0
2005-11-22 01:15:00,1.7153,1.71535,1.71522,1.71535,36000000.0
2005-11-22 01:16:00,1.71535,1.71535,1.7153,1.7153,33400000.0
2005-11-22 01:17:00,1.7153,1.71535,1.71525,1.7153,34900000.0
2005-11-22 01:18:00,1.71533,1.71533,1.71522,1.71527,36900000.0
2005-11-22 01:19:00,1.71525,1.71533,1.71525,1.71533,17300000.0
2005-11-22 01:20:00,1.71536,1.71539,1.71536,1.71539,6000000.0
2005-11-22 01:21:00,1.71523,1.71523,1.7152,1.71522,8800000.0
2005-11-22 01:22:00,1.71512,1.7152,1.71512,1.7152,12400000.0
2005-11-22 01:23:00,1.7152,1.71525,1.7152,1.71525,30600000.0
2005-11-22 01:24:00,1.7152,1.71523,1.7152,1.71523,54300000.0
2005-11-22 01:25:00,1.71522,1.71525,1.71515,1.7152,117600000.0
2005-11-22 01:26:00,1.71527,1.7153,1.71525,1.71527,40799999.0
2005-11-22 01:27:00,1.7152,1.71531,1.7152,1.71528,113399998.0
2005-11-22 01:28:00,1.7152,1.71525,1.7151,1.7151,87300003.0
2005-11-22 01:29:00,1.71525,1.71525,1.71517,1.7152,81099997.0
2005-11-22 01:30:00,1.71528,1.71528,1.71518,1.71518,65099999.0
2005-11-22 01:31:00,1.71522,1.71525,1.7152,1.7152,46099999.0
2005-11-22 01:32:00,1.7152,1.7153,1.71513,1.71518,42999999.0
2005-11-22 01:33:00,1.71515,1.71518,1.71508,1.71515,17500000.0
2005-11-22 01:34:00,1.71515,1.71517,1.71508,1.71517,30000000.0
2005-11-22 01:35:00,1.71512,1.71519,1.71512,1.71519,45299999.0
2005-11-22 01:36:00,1.71522,1.71522,1.7151,1.71517,60600000.0
2005-11-22 01:37:00,1.71527,1.71529,1.7152,1.71521,127799999.0
2005-11-22 01:38:00,1.7152,1.71528,1.7152,1.7152,37200000.0
2005-11-22 01:39:00,1.71528,1.71528,1.71524,1.71528,32600001.0
2005-11-22 01:40:00,1.71522,1.71522,1.7152,1.7152,3200000.0
2005-11-22 01:41:00,1.71528,1.71532,1.71519,1.71523,57600000.0
2005-11-22 01:42:00,1.71521,1.7153,1.7152,1.71529,67899998.0
2005-11-22 01:43:00,1.71525,1.71525,1.7152,1.7152,52400001.0
2005-11-22 01:44:00,1.71512,1.71516,1.71512,1.71516,22200000.0
2005-11-22 01:45:00,1.71525,1.71525,1.7152,1.7152,23600000.0
2005-11-22 01:46:00,1.71521,1.71528,1.71521,1.71528,25100000.0
2005-11-22 01:47:00,1.71539,1.71539,1.71536,1.71536,13600000.0
2005-11-22 01:48:00,1.7154,1.71545,1.71535,1.71545,38400001.0
2005-11-22 01:49:00,1.7154,1.7154,1.7154,1.7154,33600001.0
2005-11-22 01:50:00,1.71545,1.71545,1.71535,1.71535,38500000.0
2005-11-22 01:51:00,1.71539,1.71539,1.71531,1.71532,96199998.0
2005-11-22 01:52:00,1.71527,1.71527,1.71514,1.71514,103999997.0
2005-11-22 01:53:00,1.71513,1.71522,1.71513,1.71516,49400000.0
2005-11-22 01:54:00,1.71503,1.71515,1.71503,1.71515,43600000.0
2005-11-22 01:55:00,1.71521,1.71525,1.71512,1.71512,61000001.0
2005-11-22 01:56:00,1.71507,1.71507,1.71497,1.71507,57900001.0
2005-11-22 01:57:00,1.71515,1.71526,1.71515,1.71526,90700000.0
2005-11-22 01:58:00,1.71525,1.71525,1.71494,1.7152,35900000.0
2005-11-22 01:59:00,1.7153,1.71549,1.7153,1.71543,21799999.0
2005-11-22 02:00:00,1.71548,1.71579,1.71548,1.71579,39900000.0
2005-11-22 02:01:00,1.71575,1.71577,1.71567,1.71577,45900001.0
2005-11-22 02:02:00,1.71578,1.71584,1.71578,1.71584,37500000.0
2005-11-22 02:03:00,1.71595,1.71612,1.71595,1.71612,37400001.0
2005-11-22 02:04:00,1.71605,1.7161,1.71602,1.71602,23700000.0
2005-11-22 02:05:00,1.71606,1.71624,1.71606,1.71624,19800000.0
2005-11-22 02:06:00,1.71645,1.71665,1.71645,1.71665,13700000.0
2005-11-22 02:07:00,1.71667,1.71667,1.71629,1.71629,45200000.0
2005-11-22 02:08:00,1.71618,1.71632,1.71613,1.71621,61000000.0
2005-11-22 02:09:00,1.71625,1.71639,1.71625,1.71626,37500000.0
2005-11-22 02:10:00,1.7163,1.71644,1.71619,1.71624,72400001.0
2005-11-22 02:11:00,1.71625,1.71625,1.71607,1.71616,41700000.0
2005-11-22 02:12:00,1.71617,1.71637,1.71617,1.71625,56899999.0
2005-11-22 02:13:00,1.71628,1.71636,1.71624,1.71631,46400000.0
2005-11-22 02:14:00,1.71635,1.71635,1.7163,1.7163,57700000.0
2005-11-22 02:15:00,1.71642,1.71669,1.71642,1.71669,29599999.0
2005-11-22 02:16:00,1.71679,1.71681,1.71667,1.71667,62700000.0
2005-11-22 02:17:00,1.71672,1.71687,1.71672,1.71673,63899999.0
2005-11-22 02:18:00,1.71669,1.71682,1.7166,1.71682,106799999.0
2005-11-22 02:19:00,1.7168,1.71685,1.71675,1.71685,29200000.0
2005-11-22 02:20:00,1.71673,1.71673,1.7164,1.71649,57400000.0
2005-11-22 02:21:00,1.71647,1.71668,1.71647,1.71665,93100002.0
2005-11-22 02:22:00,1.71655,1.7167,1.71655,1.71657,51670000.0
2005-11-22 02:23:00,1.71667,1.71677,1.71665,1.71665,49399999.0
2005-11-22 02:24:00,1.71664,1.71677,1.71664,1.71677,53300001.0
2005-11-22 02:25:00,1.71671,1.71676,1.71659,1.71668,39800000.0
2005-11-22 02:26:00,1.71659,1.71672,1.71644,1.71672,29100000.0
2005-11-22 02:27:00,1.71675,1.71685,1.71675,1.71685,49500000.0
2005-11-22 02:28:00,1.7167,1.71674,1.71666,1.71674,18300000.0
2005-11-22 02:29:00,1.71673,1.71675,1.71665,1.71675,47100001.0
2005-11-22 02:30:00,1.7167,1.71675,1.71667,1.7167,25700000.0
2005-11-22 02:31:00,1.71662,1.71662,1.71632,1.71632,68900000.0
2005-11-22 02:32:00,1.71658,1.71664,1.71653,1.71653,33800000.0
2005-11-22 02:33:00,1.71644,1.71646,1.71631,1.71638,18700000.0
2005-11-22 02:34:00,1.71621,1.71633,1.71617,1.71617,49700000.0
2005-11-22 02:35:00,1.71616,1.71616,1.71613,1.71613,46199998.0
2005-11-22 02:36:00,1.71615,1.71628,1.71615,1.71628,35000000.0
2005-11-22 02:37:00,1.71633,1.71633,1.71629,1.71629,12000000.0
2005-11-22 02:38:00,1.71615,1.71623,1.71613,1.71623,56300000.0
2005-11-22 02:39:00,1.71622,1.71622,1.71595,1.71604,49200000.0
2005-11-22 02:40:00,1.71601,1.71608,1.71601,1.71608,55199999.0
2005-11-22 02:41:00,1.71597,1.71597,1.71569,1.7157,44200000.0
2005-11-22 02:42:00,1.71565,1.71565,1.71548,1.71548,40700001.0
2005-11-22 02:43:00,1.71536,1.71538,1.71531,1.71531,12300000.0
2005-11-22 02:44:00,1.71522,1.71527,1.71502,1.71515,155700003.0
2005-11-22 02:45:00,1.71517,1.71518,1.71508,1.71508,32500000.0
2005-11-22 02:46:00,1.71513,1.71551,1.71513,1.71551,56700001.0
2005-11-22 02:47:00,1.7156,1.7156,1.71544,1.71556,59400001.0
2005-11-22 02:48:00,1.71562,1.71563,1.71556,1.71563,93600003.0
2005-11-22 02:49:00,1.7156,1.71565,1.7156,1.7156,13700000.0
2005-11-22 02:50:00,1.71565,1.7158,1.71565,1.71577,90000000.0
2005-11-22 02:51:00,1.71565,1.71575,1.71562,1.71575,70599999.0
2005-11-22 02:52:00,1.7157,1.7157,1.71565,1.71568,74600002.0
2005-11-22 02:53:00,1.71566,1.71576,1.71566,1.71576,124100003.0
2005-11-22 02:54:00,1.71577,1.71591,1.71575,1.71591,28800000.0
2005-11-22 02:55:00,1.71597,1.71623,1.71597,1.71602,41800000.0
2005-11-22 02:56:00,1.71607,1.71622,1.71607,1.71611,76200000.0
2005-11-22 02:57:00,1.7161,1.7163,1.7161,1.7163,88399998.0
2005-11-22 02:58:00,1.71633,1.71633,1.71628,1.71629,10500000.0
2005-11-22 02:59:00,1.71627,1.7163,1.71619,1.71621,66999998.0
2005-11-22 03:00:00,1.71626,1.71641,1.71626,1.7163,87000001.0
2005-11-22 03:01:00,1.71634,1.71643,1.71634,1.71639,58300000.0
2005-11-22 03:02:00,1.71634,1.7164,1.71634,1.71638,68299998.0
2005-11-22 03:03:00,1.71646,1.71651,1.71642,1.71651,48600000.0
2005-11-22 03:04:00,1.71653,1.71659,1.71646,1.71655,91600000.0
2005-11-22 03:05:00,1.71648,1.71658,1.71648,1.71657,35500000.0
2005-11-22 03:06:00,1.71656,1.71667,1.71648,1.71648,53200001.0
2005-11-22 03:07:00,1.7165,1.71655,1.7165,1.71655,11000000.0
2005-11-22 03:08:00,1.71648,1.71648,1.71642,1.71648,30700000.0
2005-11-22 03:09:00,1.71647,1.71653,1.7164,1.71653,18800000.0
2005-11-22 03:10:00,1.71652,1.71652,1.71631,1.71631,48099999.0
2005-11-22 03:11:00,1.7164,1.7165,1.71635,1.71635,61700000.0
2005-11-22 03:12:00,1.7164,1.71643,1.71631,1.71638,24100000.0
2005-11-22 03:13:00,1.71643,1.71643,1.71621,1.71622,77399998.0
2005-11-22 03:14:00,1.71632,1.71634,1.71592,1.71597,41500000.0
2005-11-22 03:15:00,1.716,1.71606,1.71594,1.71594,33700001.0
2005-11-22 03:16:00,1.71603,1.71618,1.71603,1.71616,104800001.0
2005-11-22 03:17:00,1.71609,1.71609,1.71604,1.71607,57500000.0
2005-11-22 03:18:00,1.71605,1.71618,1.71605,1.71613,79599998.0
2005-11-22 03:19:00,1.71606,1.71614,1.71606,1.71611,20800000.0
2005-11-22 03:20:00,1.71623,1.71623,1.71622,1.71622,18500000.0
2005-11-22 03:21:00,1.71628,1.71638,1.71628,1.71638,65700000.0
2005-11-22 03:22:00,1.71639,1.7164,1.71628,1.71628,31200000.0
2005-11-22 03:23:00,1.71622,1.71641,1.71622,1.71641,81400002.0
2005-11-22 03:24:00,1.71636,1.71639,1.71636,1.71639,5500000.0
2005-11-22 03:25:00,1.71628,1.71631,1.71622,1.71622,26000000.0
2005-11-22 03:26:00,1.71618,1.71625,1.71618,1.71625,45100001.0
2005-11-22 03:27:00,1.7162,1.7162,1.7162,1.7162,19500000.0
2005-11-22 03:28:00,1.71625,1.71625,1.71618,1.71618,31399999.0
2005-11-22 03:29:00,1.71629,1.71629,1.71626,1.71626,25700000.0
2005-11-22 03:30:00,1.71633,1.71633,1.71623,1.71623,81899997.0
2005-11-22 03:31:00,1.71628,1.71629,1.71628,1.71629,15400000.0
2005-11-22 03:32:00,1.71626,1.71632,1.71618,1.71627,61400001.0
2005-11-22 03:33:00,1.71618,1.71618,1.71618,1.71618,32400000.0
2005-11-22 03:34:00,1.7162,1.7162,1.71615,1.71615,14700000.0
2005-11-22 03:35:00,1.71622,1.71634,1.7162,1.71629,54000000.0
2005-11-22 03:36:00,1.71618,1.71628,1.71618,1.71628,126500000.0
2005-11-22 03:37:00,1.71635,1.71635,1.7163,1.7163,15400000.0
2005-11-22 03:38:00,1.7163,1.71638,1.71625,1.71625,52800000.0
2005-11-22 03:39:00,1.71628,1.71633,1.71625,1.71628,76199999.0
2005-11-22 03:40:00,1.71633,1.71633,1.71621,1.71627,27100000.0
2005-11-22 03:41:00,1.71627,1.71628,1.71624,1.71628,11800000.0
2005-11-22 03:42:00,1.71625,1.71634,1.71621,1.71629,71600000.0
2005-11-22 03:43:00,1.71627,1.71633,1.7162,1.71633,33300000.0
2005-11-22 03:44:00,1.7163,1.7163,1.7163,1.7163,6800000.0
2005-11-22 03:45:00,1.7163,1.71643,1.7163,1.71643,38900000.0
2005-11-22 03:46:00,1.71644,1.71661,1.71644,1.71645,64300000.0
2005-11-22 03:47:00,1.7165,1.71655,1.71647,1.71655,40900000.0
2005-11-22 03:48:00,1.71649,1.71651,1.71642,1.71648,64300000.0
2005-11-22 03:49:00,1.71642,1.7166,1.71642,1.7166,54300000.0
2005-11-22 03:50:00,1.7166,1.71671,1.71659,1.71659,74200001.0
2005-11-22 03:51:00,1.7166,1.71665,1.7166,1.7166,59899999.0
2005-11-22 03:52:00,1.71667,1.71673,1.71663,1.71673,34399999.0
2005-11-22 03:53:00,1.7167,1.71675,1.7167,1.71675,59499999.0
2005-11-22 03:54:00,1.71675,1.71675,1.71667,1.71667,74000002.0
2005-11-22 03:55:00,1.71666,1.71666,1.7166,1.71661,36000001.0
2005-11-22 03:56:00,1.71654,1.71654,1.71642,1.71647,45700001.0
2005-11-22 03:57:00,1.7164,1.71647,1.7164,1.71641,76999998.0
2005-11-22 03:58:00,1.71645,1.7166,1.71645,1.71647,37300000.0
2005-11-22 03:59:00,1.71643,1.71651,1.71643,1.7165,63000000.0
2005-11-22 04:00:00,1.7165,1.71661,1.7165,1.71656,5700000.0
2005-11-22 04:01:00,1.71648,1.71648,1.71644,1.71644,14800000.0
2005-11-22 04:02:00,1.71645,1.71645,1.71645,1.71645,7400000.0
2005-11-22 04:03:00,1.71642,1.71648,1.7164,1.71648,35599999.0
2005-11-22 04:04:00,1.71645,1.71648,1.71642,1.71642,43600000.0
2005-11-22 04:05:00,1.71634,1.71634,1.71615,1.71616,76600001.0
2005-11-22 04:06:00,1.71614,1.71627,1.71614,1.71626,82800000.0
2005-11-22 04:07:00,1.7163,1.71635,1.71623,1.71623,57000000.0
2005-11-22 04:08:00,1.71635,1.71635,1.71625,1.71635,81300001.0
2005-11-22 04:09:00,1.71628,1.71628,1.71606,1.7161,77800001.0
2005-11-22 04:10:00,1.71601,1.71604,1.71601,1.71604,3600000.0
2005-11-22 04:11:00,1.71608,1.71614,1.71606,1.71609,29000000.0
2005-11-22 04:12:00,1.71607,1.71615,1.71586,1.71615,114600001.0
2005-11-22 04:13:00,1.7163,1.71648,1.7163,1.71635,96499999.0
2005-11-22 04:14:00,1.71639,1.71642,1.71628,1.71628,43600000.0
2005-11-22 04:15:00,1.7164,1.7164,1.71634,1.71637,57899999.0
2005-11-22 04:16:00,1.71629,1.71632,1.71625,1.7163,102399998.0
2005-11-22 04:17:00,1.71624,1.71624,1.71624,1.71624,11700000.0
2005-11-22 04:18:00,1.71625,1.71627,1.71625,1.71625,33200000.0
2005-11-22 04:19:00,1.71632,1.71632,1.71628,1.71628,13900000.0
2005-11-22 04:20:00,1.71625,1.71635,1.71625,1.7163,43500000.0
2005-11-22 04:21:00,1.71635,1.71637,1.71635,1.71635,90700001.0
2005-11-22 04:22:00,1.71628,1.71635,1.71625,1.71635,86500000.0
2005-11-22 04:23:00,1.71635,1.71635,1.7163,1.7163,31300001.0
2005-11-22 04:24:00,1.71625,1.71625,1.71614,1.71619,51200000.0
2005-11-22 04:25:00,1.71617,1.71617,1.71613,1.71613,27299999.0
2005-11-22 04:26:00,1.71612,1.71612,1.716,1.71602,56700000.0
2005-11-22 04:27:00,1.7161,1.7162,1.7161,1.71616,54200000.0
2005-11-22 04:28:00,1.71608,1.71623,1.71606,1.71623,89299998.0
2005-11-22 04:29:00,1.71627,1.71639,1.71627,1.71636,57000000.0
2005-11-22 04:30:00,1.71636,1.71638,1.71636,1.71638,20700000.0
2005-11-22 04:31:00,1.7164,1.7164,1.7164,1.7164,2000000.0
2005-11-22 04:32:00,1.71635,1.71635,1.71635,1.71635,26799999.0
2005-11-22 04:33:00,1.71641,1.71651,1.71641,1.71642,33200000.0
2005-11-22 04:34:00,1.71656,1.71656,1.71654,1.71654,10200000.0
2005-11-22 04:35:00,1.71645,1.71655,1.71645,1.71655,28900000.0
2005-11-22 04:36:00,1.7165,1.71662,1.7165,1.71662,42800000.0
2005-11-22 04:37:00,1.71665,1.71665,1.71655,1.7166,38300000.0
2005-11-22 04:38:00,1.71659,1.71662,1.71654,1.71657,61400000.0
2005-11-22 04:39:00,1.71655,1.71655,1.7165,1.7165,13300000.0
2005-11-22 04:40:00,1.71658,1.71658,1.7165,1.7165,15600000.0
2005-11-22 04:41:00,1.7165,1.71655,1.7165,1.71655,24700000.0
2005-11-22 04:42:00,1.71646,1.71646,1.71633,1.71633,55299999.0
2005-11-22 04:43:00,1.71625,1.7163,1.71624,1.71627,49600000.0
2005-11-22 04:44:00,1.71618,1.71627,1.71614,1.71614,81200000.0
2005-11-22 04:45:00,1.71622,1.71629,1.71611,1.71628,69500000.0
2005-11-22 04:46:00,1.71635,1.71635,1.7163,1.7163,18900000.0
2005-11-22 04:47:00,1.71628,1.71635,1.71628,1.7163,75199999.0
2005-11-22 04:48:00,1.7163,1.7163,1.71616,1.71623,103600001.0
2005-11-22 04:49:00,1.71616,1.71618,1.71616,1.71618,8700000.0
2005-11-22 04:50:00,1.71608,1.71608,1.71582,1.71582,17200000.0
2005-11-22 04:51:00,1.71577,1.71585,1.71572,1.71579,32400000.0
2005-11-22 04:52:00,1.71582,1.71582,1.71578,1.71578,10900000.0
2005-11-22 04:53:00,1.71579,1.71589,1.71578,1.7158,91399998.0
2005-11-22 04:54:00,1.71585,1.71585,1.71585,1.71585,3700000.0
2005-11-22 04:55:00,1.71575,1.716,1.71575,1.716,13000000.0
2005-11-22 04:56:00,1.71596,1.71596,1.71594,1.71594,29000000.0
2005-11-22 04:57:00,1.71592,1.71595,1.71588,1.71595,68099999.0
2005-11-22 04:58:00,1.71585,1.71597,1.71585,1.7159,55900001.0
2005-11-22 04:59:00,1.71592,1.71592,1.71592,1.71592,2400000.0
2005-11-22 05:00:00,1.71597,1.71604,1.71597,1.71599,18200000.0
2005-11-22 05:01:00,1.71598,1.71612,1.71598,1.71612,27800000.0
2005-11-22 05:02:00,1.71603,1.71606,1.71597,1.71599,57999999.0
2005-11-22 05:03:00,1.71597,1.716,1.71597,1.716,11700000.0
2005-11-22 05:04:00,1.71605,1.71605,1.71591,1.71597,17600000.0
2005-11-22 05:05:00,1.71608,1.71612,1.71608,1.71612,7600000.0
2005-11-22 05:06:00,1.71607,1.71615,1.71607,1.7161,28400001.0
2005-11-22 05:07:00,1.71617,1.7162,1.7161,1.71612,72000000.0
2005-11-22 05:08:00,1.71607,1.71607,1.71603,1.71603,11400000.0
2005-11-22 05:09:00,1.71602,1.71605,1.716,1.716,15100000.0
2005-11-22 05:10:00,1.71605,1.71605,1.71605,1.71605,7900000.0
2005-11-22 05:11:00,1.716,1.716,1.716,1.716,16400000.0
2005-11-22 05:12:00,1.71602,1.71602,1.71589,1.71602,24500000.0
2005-11-22 05:13:00,1.71603,1.71613,1.71603,1.71609,19900000.0
2005-11-22 05:14:00,1.71608,1.71615,1.71608,1.7161,78146994.0
2005-11-22 05:15:00,1.71613,1.71615,1.71605,1.7161,106099999.0
2005-11-22 05:16:00,1.7161,1.71617,1.71597,1.71597,15300000.0
2005-11-22 05:17:00,1.71597,1.71597,1.71588,1.71588,71800001.0
2005-11-22 05:18:00,1.71588,1.71598,1.71588,1.71595,52699999.0
2005-11-22 05:19:00,1.7159,1.71595,1.7159,1.71592,60300001.0
2005-11-22 05:20:00,1.71586,1.71597,1.71586,1.71597,34500000.0
2005-11-22 05:21:00,1.71597,1.71603,1.71593,1.71593,34450000.0
2005-11-22 05:22:00,1.71595,1.71595,1.71588,1.71588,51700000.0
2005-11-22 05:23:00,1.71592,1.71592,1.7159,1.7159,34800002.0
2005-11-22 05:24:00,1.71585,1.7159,1.71585,1.7159,39300000.0
2005-11-22 05:25:00,1.71588,1.71593,1.71582,1.71593,38450000.0
2005-11-22 05:26:00,1.71592,1.7161,1.71592,1.7161,55700002.0
2005-11-22 05:27:00,1.71604,1.71615,1.71604,1.71609,18600000.0
2005-11-22 05:28:00,1.71605,1.71605,1.71598,1.71598,64200001.0
2005-11-22 05:29:00,1.71598,1.71598,1.71589,1.71592,39100000.0
2005-11-22 05:30:00,1.71597,1.71612,1.71597,1.71609,62799998.0
2005-11-22 05:31:00,1.716,1.716,1.71595,1.71595,29700000.0
2005-11-22 05:32:00,1.71599,1.71599,1.71592,1.71592,27900000.0
2005-11-22 05:33:00,1.71585,1.71585,1.71567,1.71569,35500000.0
2005-11-22 05:34:00,1.71573,1.71575,1.71545,1.71575,99900000.0
2005-11-22 05:35:00,1.7157,1.71575,1.7157,1.71575,11900000.0
2005-11-22 05:36:00,1.7157,1.71575,1.7157,1.71575,17000000.0
2005-11-22 05:37:00,1.71567,1.7157,1.71565,1.71565,16300000.0
2005-11-22 05:38:00,1.71581,1.71581,1.71579,1.71579,5500000.0
2005-11-22 05:39:00,1.7158,1.7158,1.71577,1.71577,11800000.0
2005-11-22 05:40:00,1.71585,1.71585,1.7157,1.7158,102499999.0
2005-11-22 05:41:00,1.7158,1.71585,1.71575,1.71575,39100000.0
2005-11-22 05:42:00,1.71583,1.71587,1.71583,1.71587,7200000.0
2005-11-22 05:43:00,1.7158,1.7158,1.71574,1.71574,38399999.0
2005-11-22 05:44:00,1.71579,1.71587,1.71577,1.71578,40999999.0
2005-11-22 05:45:00,1.71583,1.71583,1.71583,1.71583,11100000.0
2005-11-22 05:46:00,1.71582,1.71582,1.71568,1.71577,52200001.0
2005-11-22 05:47:00,1.7158,1.71585,1.7158,1.71585,42999999.0
2005-11-22 05:48:00,1.71585,1.71585,1.7158,1.71585,29000000.0
2005-11-22 05:49:00,1.71572,1.7158,1.71572,1.7158,23200000.0
2005-11-22 05:50:00,1.71591,1.71591,1.71586,1.71586,31300000.0
2005-11-22 05:51:00,1.7159,1.71597,1.7159,1.71595,6400000.0
2005-11-22 05:52:00,1.71588,1.7159,1.71587,1.71587,35300000.0
2005-11-22 05:53:00,1.71582,1.71589,1.71577,1.71589,62600001.0
2005-11-22 05:54:00,1.71595,1.71597,1.7158,1.71595,105199999.0
2005-11-22 05:55:00,1.7159,1.71595,1.7159,1.7159,79899999.0
2005-11-22 05:56:00,1.71587,1.71595,1.71587,1.7159,58100000.0
2005-11-22 05:57:00,1.71594,1.71594,1.71585,1.71587,34900000.0
2005-11-22 05:58:00,1.71587,1.71592,1.71577,1.71582,79700001.0
2005-11-22 05:59:00,1.7158,1.71591,1.7158,1.71588,65200000.0
2005-11-22 06:00:00,1.71595,1.71595,1.71585,1.71587,57400000.0
2005-11-22 06:01:00,1.71598,1.71599,1.71594,1.71598,43000001.0
2005-11-22 06:02:00,1.71599,1.71605,1.71588,1.71605,53700000.0
2005-11-22 06:03:00,1.71615,1.71615,1.71597,1.71607,116600001.0
2005-11-22 06:04:00,1.71612,1.71623,1.71612,1.71623,9500000.0
2005-11-22 06:05:00,1.71635,1.71649,1.71635,1.71642,50599999.0
2005-11-22 06:06:00,1.71635,1.71648,1.71635,1.71639,72699999.0
2005-11-22 06:07:00,1.71627,1.71627,1.71598,1.71624,69000001.0
2005-11-22 06:08:00,1.7163,1.71635,1.7163,1.71635,31300000.0
2005-11-22 06:09:00,1.71633,1.71641,1.71632,1.71632,52900000.0
2005-11-22 06:10:00,1.71635,1.71642,1.71633,1.71639,49199999.0
2005-11-22 06:11:00,1.71635,1.71635,1.7163,1.7163,60199998.0
2005-11-22 06:12:00,1.71634,1.71634,1.71619,1.71621,70500001.0
2005-11-22 06:13:00,1.71618,1.71621,1.71611,1.71611,19100000.0
2005-11-22 06:14:00,1.71614,1.71614,1.71614,1.71614,8400000.0
2005-11-22 06:15:00,1.71627,1.71631,1.71618,1.71627,18700000.0
2005-11-22 06:16:00,1.71623,1.71636,1.71622,1.71624,136399998.0
2005-11-22 06:17:00,1.7163,1.71635,1.71625,1.7163,59950000.0
2005-11-22 06:18:00,1.7163,1.71635,1.7163,1.71635,27200000.0
2005-11-22 06:19:00,1.71628,1.71628,1.71628,1.71628,8400000.0
2005-11-22 06:20:00,1.71627,1.71632,1.71627,1.71632,18100000.0
2005-11-22 06:21:00,1.7163,1.71637,1.7163,1.7163,78600000.0
2005-11-22 06:22:00,1.71628,1.71644,1.71628,1.71644,77200001.0
2005-11-22 06:23:00,1.71648,1.71648,1.71637,1.7164,25300000.0
2005-11-22 06:24:00,1.71642,1.71642,1.71629,1.71639,118200002.0
2005-11-22 06:25:00,1.71652,1.71652,1.71642,1.71646,5400000.0
2005-11-22 06:26:00,1.71647,1.71655,1.71647,1.71655,15000000.0
2005-11-22 06:27:00,1.7165,1.71658,1.71647,1.71658,33100001.0
2005-11-22 06:28:00,1.7165,1.71657,1.7165,1.7165,24400000.0
2005-11-22 06:29:00,1.71648,1.7165,1.71643,1.7165,20300000.0
2005-11-22 06:30:00,1.71638,1.71643,1.71631,1.71643,17600000.0
2005-11-22 06:31:00,1.71636,1.71636,1.71627,1.7163,38900001.0
2005-11-22 06:32:00,1.71628,1.71628,1.71621,1.71621,29500000.0
2005-11-22 06:33:00,1.71612,1.71622,1.7161,1.71615,48300000.0
2005-11-22 06:34:00,1.71605,1.71615,1.71605,1.71612,77599999.0
2005-11-22 06:35:00,1.71606,1.71621,1.71605,1.71605,72999999.0
2005-11-22 06:36:00,1.7161,1.71618,1.7161,1.71618,33600000.0
2005-11-22 06:37:00,1.7162,1.7162,1.7162,1.7162,10300000.0
2005-11-22 06:38:00,1.71625,1.71625,1.71625,1.71625,17100000.0
2005-11-22 06:39:00,1.71621,1.7163,1.71621,1.71627,82900000.0
2005-11-22 06:40:00,1.71625,1.71625,1.71622,1.71622,9300000.0
2005-11-22 06:41:00,1.71629,1.7164,1.71628,1.71637,91699999.0
2005-11-22 06:42:00,1.71638,1.71653,1.71638,1.71653,51099998.0
2005-11-22 06:43:00,1.7166,1.7166,1.71645,1.71645,34800000.0
2005-11-22 06:44:00,1.71637,1.7164,1.71627,1.71632,13700000.0
2005-11-22 06:45:00,1.71628,1.7163,1.71612,1.71626,47400000.0
2005-11-22 06:46:00,1.71635,1.71635,1.71625,1.71632,30399999.0
2005-11-22 06:47:00,1.7163,1.71637,1.71627,1.71627,44900000.0
2005-11-22 06:48:00,1.7164,1.7166,1.7164,1.7166,57799999.0
2005-11-22 06:49:00,1.71655,1.71655,1.71655,1.71655,3300000.0
2005-11-22 06:50:00,1.7166,1.7166,1.7166,1.7166,500000.0
2005-11-22 06:51:00,1.7166,1.71667,1.71655,1.7166,58800000.0
2005-11-22 06:52:00,1.71667,1.71677,1.71646,1.71646,20700001.0
2005-11-22 06:53:00,1.71675,1.71681,1.71675,1.71676,13500000.0
2005-11-22 06:54:00,1.71685,1.71685,1.7168,1.71685,51400000.0
2005-11-22 06:55:00,1.71682,1.71691,1.71682,1.71683,30900000.0
2005-11-22 06:56:00,1.71675,1.71685,1.71675,1.71685,10000000.0
2005-11-22 06:57:00,1.7168,1.7168,1.7168,1.7168,25900000.0
2005-11-22 06:58:00,1.71685,1.71685,1.71685,1.71685,14300000.0
2005-11-22 06:59:00,1.7168,1.71683,1.7167,1.7167,75200001.0
2005-11-22 07:00:00,1.7169,1.71698,1.7169,1.71697,46399999.0
2005-11-22 07:01:00,1.71699,1.71711,1.71678,1.7168,82100000.0
2005-11-22 07:02:00,1.71691,1.71697,1.71691,1.71697,9700000.0
2005-11-22 07:03:00,1.71698,1.717,1.71682,1.71682,119800000.0
2005-11-22 07:04:00,1.71685,1.71685,1.7168,1.7168,53399999.0
2005-11-22 07:05:00,1.71671,1.71672,1.71664,1.71664,48500000.0
2005-11-22 07:06:00,1.71656,1.71656,1.71644,1.71644,10100000.0
2005-11-22 07:07:00,1.71649,1.7165,1.71643,1.71643,50099999.0
2005-11-22 07:08:00,1.71645,1.71645,1.71637,1.71645,39200001.0
2005-11-22 07:09:00,1.7164,1.7164,1.7163,1.7164,44600000.0
2005-11-22 07:10:00,1.7164,1.71645,1.7164,1.71645,13100000.0
2005-11-22 07:11:00,1.71637,1.71638,1.71637,1.71638,33599999.0
2005-11-22 07:12:00,1.71642,1.71649,1.71631,1.71641,122800000.0
2005-11-22 07:13:00,1.71647,1.71652,1.71642,1.71647,106200000.0
2005-11-22 07:14:00,1.71645,1.71655,1.71645,1.7165,53800001.0
2005-11-22 07:15:00,1.71655,1.71655,1.7164,1.71655,106800001.0
2005-11-22 07:16:00,1.71652,1.71652,1.71644,1.71645,30299999.0
2005-11-22 07:17:00,1.71646,1.71653,1.71643,1.71653,12700000.0
2005-11-22 07:18:00,1.71643,1.71652,1.71643,1.7165,68700001.0
2005-11-22 07:19:00,1.7165,1.71655,1.71647,1.71647,54300000.0
2005-11-22 07:20:00,1.71648,1.71655,1.71645,1.71655,64600001.0
2005-11-22 07:21:00,1.7165,1.71654,1.71646,1.71648,26800000.0
2005-11-22 07:22:00,1.71639,1.71648,1.71639,1.71646,80399999.0
2005-11-22 07:23:00,1.71642,1.7165,1.71642,1.71642,57499999.0
2005-11-22 07:24:00,1.7164,1.71645,1.71635,1.7164,117999999.0
2005-11-22 07:25:00,1.71641,1.71654,1.7164,1.7165,50400001.0
2005-11-22 07:26:00,1.71647,1.71649,1.7162,1.7162,62700000.0
2005-11-22 07:27:00,1.71606,1.71616,1.71605,1.71607,79400001.0
2005-11-22 07:28:00,1.7161,1.71621,1.7161,1.71613,37100000.0
2005-11-22 07:29:00,1.71615,1.71615,1.71615,1.71615,6800000.0
2005-11-22 07:30:00,1.71615,1.71615,1.7161,1.7161,11000000.0
2005-11-22 07:31:00,1.71608,1.71612,1.71605,1.7161,52600000.0
2005-11-22 07:32:00,1.71608,1.71611,1.71601,1.71601,67200000.0
2005-11-22 07:33:00,1.71612,1.71631,1.71612,1.71627,49299999.0
2005-11-22 07:34:00,1.71618,1.71628,1.71613,1.71618,90099998.0
2005-11-22 07:35:00,1.71623,1.71623,1.71609,1.7161,92699999.0
2005-11-22 07:36:00,1.71613,1.71613,1.71601,1.71601,71600000.0
2005-11-22 07:37:00,1.7161,1.71618,1.71603,1.71603,65300000.0
2005-11-22 07:38:00,1.71598,1.71608,1.71598,1.71608,19600000.0
2005-11-22 07:39:00,1.716,1.716,1.716,1.716,10900000.0
2005-11-22 07:40:00,1.71602,1.7161,1.71596,1.71602,46600000.0
2005-11-22 07:41:00,1.71609,1.71609,1.71606,1.71606,14700000.0
2005-11-22 07:42:00,1.71612,1.7162,1.71608,1.71608,74500000.0
2005-11-22 07:43:00,1.71618,1.71618,1.7161,1.7161,82100001.0
2005-11-22 07:44:00,1.7161,1.71618,1.71608,1.71618,63500002.0
2005-11-22 07:45:00,1.71615,1.71617,1.7161,1.7161,50700002.0
2005-11-22 07:46:00,1.71606,1.71609,1.71605,1.71609,45300000.0
2005-11-22 07:47:00,1.71605,1.7161,1.71605,1.7161,9700000.0
2005-11-22 07:48:00,1.71618,1.71618,1.7161,1.7161,27300000.0
2005-11-22 07:49:00,1.7161,1.71618,1.7161,1.71615,94100001.0
2005-11-22 07:50:00,1.7161,1.7161,1.71607,1.71607,3000000.0
2005-11-22 07:51:00,1.71618,1.71629,1.71618,1.7162,62199999.0
2005-11-22 07:52:00,1.7161,1.71638,1.71592,1.71638,74300000.0
2005-11-22 07:53:00,1.71643,1.71643,1.71627,1.71627,12400000.0
2005-11-22 07:54:00,1.71635,1.71635,1.71628,1.7163,21100000.0
2005-11-22 07:55:00,1.71639,1.71654,1.71634,1.71634,56199999.0
2005-11-22 07:56:00,1.71637,1.71643,1.71633,1.71638,46600001.0
2005-11-22 07:57:00,1.71633,1.71637,1.71633,1.71637,32899999.0
2005-11-22 07:58:00,1.71632,1.71644,1.71632,1.71644,38800000.0
2005-11-22 07:59:00,1.71637,1.71648,1.71632,1.71639,65400001.0
2005-11-22 08:00:00,1.7164,1.7164,1.7163,1.71637,38800000.0
2005-11-22 08:01:00,1.71648,1.71655,1.71645,1.71645,75500000.0
2005-11-22 08:02:00,1.7165,1.71655,1.71647,1.7165,29900000.0
2005-11-22 08:03:00,1.7165,1.71657,1.71647,1.71648,43400000.0
2005-11-22 08:04:00,1.7165,1.71655,1.71645,1.71648,75599999.0
2005-11-22 08:05:00,1.71645,1.7165,1.71632,1.71639,73700002.0
2005-11-22 08:06:00,1.7163,1.71638,1.7163,1.71638,24400000.0
2005-11-22 08:07:00,1.71635,1.71646,1.71629,1.71638,59500000.0
2005-11-22 08:08:00,1.71643,1.71648,1.71637,1.71639,79400001.0
2005-11-22 08:09:00,1.71628,1.71642,1.71628,1.71642,36800000.0
2005-11-22 08:10:00,1.7164,1.71648,1.71633,1.71637,93700000.0
2005-11-22 08:11:00,1.71638,1.71648,1.71637,1.71648,31600000.0
2005-11-22 08:12:00,1.71651,1.71669,1.71651,1.71653,100400001.0
2005-11-22 08:13:00,1.71651,1.71661,1.71651,1.71655,14700000.0
2005-11-22 08:14:00,1.7166,1.7166,1.7166,1.7166,4800000.0
2005-11-22 08:15:00,1.71665,1.71665,1.71655,1.7166,76900000.0
2005-11-22 08:16:00,1.71646,1.71654,1.71646,1.71654,21500001.0
2005-11-22 08:17:00,1.71652,1.71662,1.71652,1.71661,38199999.0
2005-11-22 08:18:00,1.71656,1.71662,1.71648,1.71662,41200000.0
2005-11-22 08:19:00,1.71655,1.71655,1.71645,1.71654,53000000.0
2005-11-22 08:20:00,1.71658,1.71668,1.71657,1.71665,60300000.0
2005-11-22 08:21:00,1.71658,1.71658,1.71649,1.71649,43600002.0
2005-11-22 08:22:00,1.71659,1.7167,1.71651,1.71651,80100000.0
2005-11-22 08:23:00,1.71663,1.71667,1.71663,1.71667,4500000.0
2005-11-22 08:24:00,1.7168,1.71681,1.71668,1.71678,18300000.0
2005-11-22 08:25:00,1.71672,1.717,1.71672,1.717,32200000.0
2005-11-22 08:26:00,1.71697,1.71697,1.71671,1.71674,93700000.0
2005-11-22 08:27:00,1.71673,1.71683,1.71673,1.71678,37700000.0
2005-11-22 08:28:00,1.71672,1.71683,1.71672,1.71674,80100000.0
2005-11-22 08:29:00,1.71671,1.71676,1.71671,1.71676,31099999.0
2005-11-22 08:30:00,1.71678,1.7168,1.71674,1.71677,69700001.0
2005-11-22 08:31:00,1.71676,1.71685,1.71673,1.71685,106600000.0
2005-11-22 08:32:00,1.71683,1.71683,1.7167,1.71672,40600000.0
2005-11-22 08:33:00,1.7167,1.7167,1.7167,1.7167,500000.0
2005-11-22 08:34:00,1.71665,1.71675,1.71665,1.7167,36500000.0
2005-11-22 08:35:00,1.71673,1.71673,1.71659,1.7166,57799999.0
2005-11-22 08:36:00,1.71656,1.71662,1.71656,1.71662,45200002.0
2005-11-22 08:37:00,1.71648,1.71658,1.71648,1.71658,31200000.0
2005-11-22 08:38:00,1.71665,1.71665,1.7166,1.7166,3200000.0
2005-11-22 08:39:00,1.71665,1.71665,1.7166,1.7166,57399999.0
2005-11-22 08:40:00,1.71662,1.7168,1.71662,1.71672,79800001.0
2005-11-22 08:41:00,1.71673,1.71677,1.71659,1.71675,91800000.0
2005-11-22 08:42:00,1.71685,1.71685,1.71675,1.71685,86199999.0
2005-11-22 08:43:00,1.71681,1.71681,1.7166,1.7166,100400002.0
2005-11-22 08:44:00,1.7166,1.7166,1.71657,1.71657,5100000.0
2005-11-22 08:45:00,1.71668,1.71668,1.71655,1.7166,27000000.0
2005-11-22 08:46:00,1.7166,1.71664,1.71657,1.71658,25900000.0
2005-11-22 08:47:00,1.71657,1.71663,1.71657,1.7166,55900000.0
2005-11-22 08:48:00,1.71663,1.71669,1.71653,1.71656,53400000.0
2005-11-22 08:49:00,1.71667,1.7167,1.71654,1.71658,81600001.0
2005-11-22 08:50:00,1.71658,1.71665,1.71658,1.71663,74200000.0
2005-11-22 08:51:00,1.7166,1.71665,1.7166,1.71665,14000000.0
2005-11-22 08:52:00,1.7166,1.71667,1.7166,1.71665,31000000.0
2005-11-22 08:53:00,1.71662,1.71665,1.7166,1.7166,8300000.0
2005-11-22 08:54:00,1.71659,1.71675,1.71659,1.71675,69400000.0
2005-11-22 08:55:00,1.71674,1.71683,1.71673,1.71677,31299999.0
2005-11-22 08:56:00,1.71679,1.71692,1.71674,1.7169,57799999.0
2005-11-22 08:57:00,1.71702,1.71737,1.71702,1.71727,104500001.0
2005-11-22 08:58:00,1.71713,1.71713,1.71684,1.71689,19500000.0
2005-11-22 08:59:00,1.71693,1.71693,1.71686,1.71688,49100000.0
2005-11-22 09:00:00,1.71692,1.71696,1.71686,1.71686,29300000.0
2005-11-22 09:01:00,1.71696,1.71703,1.71696,1.717,11800000.0
2005-11-22 09:02:00,1.71707,1.7173,1.71707,1.71711,60800001.0
2005-11-22 09:03:00,1.71717,1.71749,1.71717,1.71738,48100000.0
2005-11-22 09:04:00,1.71726,1.71745,1.71723,1.71725,154399999.0
2005-11-22 09:05:00,1.71734,1.71736,1.71734,1.71736,25100001.0
2005-11-22 09:06:00,1.71743,1.71743,1.71732,1.71734,51700000.0
2005-11-22 09:07:00,1.71732,1.71744,1.71732,1.71735,59100000.0
2005-11-22 09:08:00,1.7173,1.7173,1.71708,1.71719,44700000.0
2005-11-22 09:09:00,1.71722,1.71722,1.71702,1.71705,35600001.0
2005-11-22 09:10:00,1.7171,1.71715,1.7171,1.71715,50100000.0
2005-11-22 09:11:00,1.71711,1.71711,1.71706,1.71706,25900000.0
2005-11-22 09:12:00,1.71702,1.71702,1.71682,1.71687,69100001.0
2005-11-22 09:13:00,1.7168,1.7168,1.71666,1.71673,85499998.0
2005-11-22 09:14:00,1.71663,1.71671,1.71636,1.71658,112999997.0
2005-11-22 09:15:00,1.71649,1.71652,1.71627,1.71638,78000000.0
2005-11-22 09:16:00,1.71636,1.71648,1.71633,1.71633,78899999.0
2005-11-22 09:17:00,1.71638,1.71642,1.71632,1.71632,78099998.0
2005-11-22 09:18:00,1.71637,1.71651,1.71637,1.71648,20800000.0
2005-11-22 09:19:00,1.7165,1.71655,1.71631,1.71635,86800001.0
2005-11-22 09:20:00,1.71643,1.71657,1.71643,1.71651,41400000.0
2005-11-22 09:21:00,1.71627,1.71627,1.71569,1.71569,31800000.0
2005-11-22 09:22:00,1.71554,1.7156,1.71548,1.71556,33300000.0
2005-11-22 09:23:00,1.71572,1.71622,1.71561,1.71622,41400000.0
2005-11-22 09:24:00,1.71645,1.71656,1.71629,1.71629,51900002.0
2005-11-22 09:25:00,1.71618,1.71655,1.71618,1.71647,36999999.0
2005-11-22 09:26:00,1.71645,1.71658,1.71643,1.71643,66800000.0
2005-11-22 09:27:00,1.71651,1.71651,1.71635,1.71635,35200000.0
2005-11-22 09:28:00,1.71627,1.71638,1.71617,1.71617,93369999.0
2005-11-22 09:29:00,1.71625,1.71643,1.71625,1.71643,69899999.0
2005-11-22 09:30:00,1.71642,1.71651,1.71639,1.71646,45000001.0
2005-11-22 09:31:00,1.71641,1.71643,1.71629,1.71643,106800002.0
2005-11-22 09:32:00,1.71645,1.71649,1.71627,1.71627,56500000.0
2005-11-22 09:33:00,1.71618,1.71618,1.71607,1.71607,12400000.0
2005-11-22 09:34:00,1.71605,1.7162,1.71605,1.7162,36100000.0
2005-11-22 09:35:00,1.71616,1.71616,1.71593,1.716,45500000.0
2005-11-22 09:36:00,1.71585,1.716,1.71572,1.71572,67200000.0
2005-11-22 09:37:00,1.71568,1.71573,1.71558,1.7157,77800001.0
2005-11-22 09:38:00,1.7158,1.71588,1.71575,1.71585,59700001.0
2005-11-22 09:39:00,1.71568,1.71571,1.71557,1.7156,49300000.0
2005-11-22 09:40:00,1.71555,1.7156,1.71555,1.7156,4400000.0
2005-11-22 09:41:00,1.71533,1.71581,1.71533,1.71581,34900000.0
2005-11-22 09:42:00,1.71592,1.71603,1.7159,1.71603,30000000.0
2005-11-22 09:43:00,1.71612,1.71615,1.7161,1.7161,52899999.0
2005-11-22 09:44:00,1.71622,1.71632,1.71612,1.71623,92000001.0
2005-11-22 09:45:00,1.71624,1.71644,1.71622,1.71644,81300001.0
2005-11-22 09:46:00,1.71644,1.71657,1.71642,1.71648,74500001.0
2005-11-22 09:47:00,1.71641,1.71641,1.7163,1.71631,38900001.0
2005-11-22 09:48:00,1.71633,1.71639,1.71629,1.71636,50900000.0
2005-11-22 09:49:00,1.71645,1.71645,1.71637,1.71638,93200000.0
2005-11-22 09:50:00,1.71642,1.71642,1.71631,1.71637,44300000.0
2005-11-22 09:51:00,1.71648,1.71657,1.71645,1.71657,37899999.0
2005-11-22 09:52:00,1.71665,1.71691,1.71665,1.71688,55300000.0
2005-11-22 09:53:00,1.71678,1.71682,1.71666,1.71677,28400000.0
2005-11-22 09:54:00,1.71679,1.71687,1.71671,1.71678,88700000.0
2005-11-22 09:55:00,1.71677,1.71691,1.71668,1.71686,113200000.0
2005-11-22 09:56:00,1.71682,1.71682,1.71655,1.71659,21300000.0
2005-11-22 09:57:00,1.71658,1.7166,1.71653,1.7166,60000000.0
2005-11-22 09:58:00,1.71665,1.71665,1.71655,1.71658,42699998.0
2005-11-22 09:59:00,1.7166,1.71676,1.7166,1.71665,76499999.0
2005-11-22 10:00:00,1.71653,1.71653,1.71631,1.71631,13900000.0
2005-11-22 10:01:00,1.7165,1.71688,1.7165,1.71685,38100000.0
2005-11-22 10:02:00,1.71667,1.71676,1.71641,1.71641,95800000.0
2005-11-22 10:03:00,1.71642,1.71642,1.71614,1.71614,61000000.0
2005-11-22 10:04:00,1.7162,1.71637,1.71611,1.71631,63500000.0
2005-11-22 10:05:00,1.71628,1.71646,1.71623,1.71639,101400000.0
2005-11-22 10:06:00,1.71637,1.71641,1.71613,1.71613,52000000.0
2005-11-22 10:07:00,1.71622,1.71628,1.71561,1.71561,91700001.0
2005-11-22 10:08:00,1.71547,1.71558,1.71529,1.71529,53000000.0
2005-11-22 10:09:00,1.71528,1.71546,1.71528,1.71546,25900000.0
2005-11-22 10:10:00,1.71556,1.71587,1.71556,1.71586,37800000.0
2005-11-22 10:11:00,1.71563,1.71563,1.71546,1.71546,4600000.0
2005-11-22 10:12:00,1.71521,1.71521,1.71502,1.71507,72600000.0
2005-11-22 10:13:00,1.71499,1.71507,1.71489,1.71502,43499999.0
2005-11-22 10:14:00,1.71495,1.71528,1.71495,1.71526,42300000.0
2005-11-22 10:15:00,1.71523,1.71536,1.71513,1.71531,71899998.0
2005-11-22 10:16:00,1.71527,1.71527,1.71507,1.71507,21100000.0
2005-11-22 10:17:00,1.71503,1.71511,1.71497,1.71497,45600000.0
2005-11-22 10:18:00,1.71498,1.71532,1.71498,1.71528,41400000.0
2005-11-22 10:19:00,1.71513,1.71537,1.71508,1.71537,35300000.0
2005-11-22 10:20:00,1.71535,1.71545,1.71531,1.7154,89000001.0
2005-11-22 10:21:00,1.71541,1.71562,1.71541,1.71562,74200000.0
2005-11-22 10:22:00,1.71563,1.71563,1.71552,1.71552,42600002.0
2005-11-22 10:23:00,1.71542,1.71542,1.71478,1.71478,97200000.0
2005-11-22 10:24:00,1.71479,1.71497,1.71471,1.71489,87900000.0
2005-11-22 10:25:00,1.71488,1.71497,1.71485,1.71495,109100000.0
2005-11-22 10:26:00,1.71492,1.71492,1.71482,1.71492,64800000.0
2005-11-22 10:27:00,1.71482,1.7149,1.71473,1.71482,70100001.0
2005-11-22 10:28:00,1.71483,1.71527,1.71483,1.71527,36800001.0
2005-11-22 10:29:00,1.71532,1.71534,1.7153,1.7153,22600000.0
2005-11-22 10:30:00,1.71511,1.71524,1.71505,1.71509,48500000.0
2005-11-22 10:31:00,1.71512,1.71532,1.71504,1.71532,41399999.0
2005-11-22 10:32:00,1.71555,1.71567,1.71541,1.71545,69599999.0
2005-11-22 10:33:00,1.71538,1.71538,1.71532,1.71532,46300002.0
2005-11-22 10:34:00,1.7153,1.71542,1.71523,1.71524,37200000.0
2005-11-22 10:35:00,1.71501,1.71501,1.71409,1.71414,75099998.0
2005-11-22 10:36:00,1.71397,1.71408,1.71381,1.714,67000000.0
2005-11-22 10:37:00,1.714,1.71411,1.7137,1.7137,54900001.0
2005-11-22 10:38:00,1.7136,1.7136,1.71334,1.71346,45600000.0
2005-11-22 10:39:00,1.71333,1.71333,1.71298,1.713,70700000.0
2005-11-22 10:40:00,1.71277,1.71277,1.7119,1.71196,51900000.0
2005-11-22 10:41:00,1.71183,1.71211,1.71179,1.71198,44299999.0
2005-11-22 10:42:00,1.71198,1.71209,1.71185,1.71202,35800000.0
2005-11-22 10:43:00,1.71209,1.71235,1.71209,1.71233,87200000.0
2005-11-22 10:44:00,1.71237,1.71239,1.71171,1.71171,83300001.0
2005-11-22 10:45:00,1.71161,1.71184,1.7115,1.71177,72000000.0
2005-11-22 10:46:00,1.71156,1.71156,1.71139,1.71155,66899999.0
2005-11-22 10:47:00,1.71178,1.71192,1.71164,1.71192,91000001.0
2005-11-22 10:48:00,1.71193,1.71202,1.71193,1.71202,22600000.0
2005-11-22 10:49:00,1.71205,1.71205,1.71194,1.71199,46600001.0
2005-11-22 10:50:00,1.71205,1.71226,1.71205,1.71226,50600000.0
2005-11-22 10:51:00,1.7124,1.7124,1.71185,1.71185,43700000.0
2005-11-22 10:52:00,1.71179,1.7118,1.71158,1.71166,44800000.0
2005-11-22 10:53:00,1.7117,1.712,1.7117,1.712,36900000.0
2005-11-22 10:54:00,1.712,1.71212,1.71198,1.71207,25200000.0
2005-11-22 10:55:00,1.71211,1.7124,1.71204,1.71232,79300000.0
2005-11-22 10:56:00,1.7122,1.71246,1.712,1.7121,84800000.0
2005-11-22 10:57:00,1.71193,1.71205,1.71193,1.71205,107799999.0
2005-11-22 10:58:00,1.71211,1.71239,1.71211,1.71229,123699999.0
2005-11-22 10:59:00,1.71233,1.71258,1.71233,1.71254,88599999.0
2005-11-22 11:00:00,1.71237,1.71237,1.71212,1.71226,39200000.0
2005-11-22 11:01:00,1.71231,1.71237,1.71202,1.71203,62299998.0
2005-11-22 11:02:00,1.71207,1.71225,1.71207,1.71225,114700000.0
2005-11-22 11:03:00,1.71239,1.7125,1.71229,1.71238,91000001.0
2005-11-22 11:04:00,1.71258,1.71281,1.71258,1.71261,26300000.0
2005-11-22 11:05:00,1.71258,1.71264,1.71248,1.71248,118100003.0
2005-11-22 11:06:00,1.71255,1.71255,1.712,1.712,77000000.0
2005-11-22 11:07:00,1.71202,1.71205,1.71179,1.71182,54000000.0
2005-11-22 11:08:00,1.71178,1.71178,1.7115,1.71165,66399998.0
2005-11-22 11:09:00,1.7116,1.71171,1.7111,1.71115,136599998.0
2005-11-22 11:10:00,1.71121,1.71124,1.71111,1.71123,44199999.0
2005-11-22 11:11:00,1.7113,1.71136,1.71128,1.71131,71000000.0
2005-11-22 11:12:00,1.71133,1.71151,1.71133,1.71151,58600000.0
2005-11-22 11:13:00,1.71155,1.71167,1.7115,1.71158,59300000.0
2005-11-22 11:14:00,1.71154,1.71159,1.71147,1.71147,102300000.0
2005-11-22 11:15:00,1.71147,1.71167,1.71147,1.71167,62499999.0
2005-11-22 11:16:00,1.71148,1.71148,1.71117,1.71118,84700001.0
2005-11-22 11:17:00,1.71105,1.71113,1.71082,1.71113,41100000.0
2005-11-22 11:18:00,1.71108,1.71108,1.71074,1.71088,66799999.0
2005-11-22 11:19:00,1.71079,1.71087,1.71077,1.71081,59500000.0
2005-11-22 11:20:00,1.71096,1.71099,1.71096,1.71099,36200000.0
2005-11-22 11:21:00,1.71112,1.71112,1.71095,1.71095,27800000.0
2005-11-22 11:22:00,1.71088,1.71088,1.71065,1.71076,124700002.0
2005-11-22 11:23:00,1.71082,1.71085,1.71075,1.71085,78000001.0
2005-11-22 11:24:00,1.71086,1.71111,1.71082,1.7111,84899999.0
2005-11-22 11:25:00,1.71102,1.71117,1.71102,1.71117,22200000.0
2005-11-22 11:26:00,1.71123,1.71127,1.71118,1.71124,63500002.0
2005-11-22 11:27:00,1.71137,1.71195,1.71137,1.71181,53100000.0
2005-11-22 11:28:00,1.7118,1.7118,1.71168,1.71177,33700000.0
2005-11-22 11:29:00,1.71181,1.71229,1.71181,1.71229,89500001.0
2005-11-22 11:30:00,1.71226,1.71227,1.71199,1.71212,67100000.0
2005-11-22 11:31:00,1.71202,1.7121,1.7119,1.7119,91000000.0
2005-11-22 11:32:00,1.71178,1.71178,1.71115,1.71115,42100000.0
2005-11-22 11:33:00,1.71082,1.71082,1.71047,1.7107,41999999.0
2005-11-22 11:34:00,1.71078,1.71099,1.71074,1.71099,27900000.0
2005-11-22 11:35:00,1.71098,1.71114,1.71093,1.71106,66399999.0
2005-11-22 11:36:00,1.71086,1.71086,1.71056,1.7106,121399998.0
2005-11-22 11:37:00,1.7106,1.71067,1.71057,1.71067,38100000.0
2005-11-22 11:38:00,1.71072,1.7115,1.71068,1.7115,62100001.0
2005-11-22 11:39:00,1.71132,1.71132,1.71101,1.71104,38600000.0
2005-11-22 11:40:00,1.71112,1.71131,1.71111,1.71126,80900003.0
2005-11-22 11:41:00,1.7114,1.71151,1.7114,1.71141,56200002.0
2005-11-22 11:42:00,1.71141,1.71158,1.71141,1.7115,86000000.0
2005-11-22 11:43:00,1.71149,1.71152,1.71139,1.71143,43000000.0
2005-11-22 11:44:00,1.71148,1.71162,1.7114,1.71162,44000000.0
2005-11-22 11:45:00,1.71148,1.71148,1.71124,1.7113,72400001.0
2005-11-22 11:46:00,1.71139,1.7114,1.71112,1.71113,63100000.0
2005-11-22 11:47:00,1.71116,1.71127,1.71077,1.71077,57600000.0
2005-11-22 11:48:00,1.71072,1.7108,1.71062,1.71073,149999998.0
2005-11-22 11:49:00,1.71068,1.71083,1.71068,1.71077,91299998.0
2005-11-22 11:50:00,1.71076,1.71088,1.71072,1.71077,106100001.0
2005-11-22 11:51:00,1.71077,1.7108,1.71064,1.71065,35600000.0
2005-11-22 11:52:00,1.71062,1.7108,1.71062,1.7108,84000001.0
2005-11-22 11:53:00,1.7108,1.71092,1.7108,1.71092,37700000.0
2005-11-22 11:54:00,1.71085,1.71085,1.71068,1.71068,101600000.0
2005-11-22 11:55:00,1.7107,1.71078,1.71069,1.71078,34900000.0
2005-11-22 11:56:00,1.71075,1.71075,1.71065,1.71068,35300000.0
2005-11-22 11:57:00,1.71072,1.7109,1.71067,1.7109,48900001.0
2005-11-22 11:58:00,1.71095,1.71095,1.71052,1.71052,73399999.0
2005-11-22 11:59:00,1.71052,1.71079,1.71046,1.71079,116900000.0
2005-11-22 12:00:00,1.71083,1.71104,1.71081,1.71097,157200003.0
2005-11-22 12:01:00,1.71106,1.71145,1.71106,1.71126,48300000.0
2005-11-22 12:02:00,1.71135,1.71162,1.71135,1.71156,57699999.0
2005-11-22 12:03:00,1.71167,1.71172,1.71162,1.71162,41700000.0
2005-11-22 12:04:00,1.71174,1.71222,1.71174,1.71189,104300000.0
2005-11-22 12:05:00,1.7118,1.7118,1.71138,1.71152,49750001.0
2005-11-22 12:06:00,1.71146,1.71146,1.71126,1.71126,54700000.0
2005-11-22 12:07:00,1.71123,1.71123,1.71106,1.71108,41300000.0
2005-11-22 12:08:00,1.71119,1.7113,1.711,1.71104,70699999.0
2005-11-22 12:09:00,1.71114,1.71157,1.71114,1.71157,38600000.0
2005-11-22 12:10:00,1.7117,1.7117,1.71142,1.71152,95999998.0
2005-11-22 12:11:00,1.71154,1.71165,1.71154,1.71159,83099999.0
2005-11-22 12:12:00,1.71161,1.71168,1.71154,1.71159,131499998.0
2005-11-22 12:13:00,1.71164,1.71177,1.71164,1.71177,34400000.0
2005-11-22 12:14:00,1.71182,1.71193,1.71182,1.71192,47800001.0
2005-11-22 12:15:00,1.71191,1.71191,1.71184,1.71184,12400000.0
2005-11-22 12:16:00,1.71188,1.71197,1.71183,1.71189,76200001.0
2005-11-22 12:17:00,1.71192,1.712,1.71182,1.71185,29200000.0
2005-11-22 12:18:00,1.71195,1.71226,1.71174,1.71225,122300000.0
2005-11-22 12:19:00,1.71226,1.71226,1.71201,1.71201,133999998.0
2005-11-22 12:20:00,1.712,1.712,1.71177,1.71193,104599998.0
2005-11-22 12:21:00,1.71189,1.71192,1.71178,1.71182,60600000.0
2005-11-22 12:22:00,1.71175,1.71194,1.71175,1.71194,21800000.0
2005-11-22 12:23:00,1.71207,1.71213,1.71207,1.71209,73800002.0
2005-11-22 12:24:00,1.71205,1.71205,1.71184,1.71184,49899999.0
2005-11-22 12:25:00,1.71187,1.71206,1.71187,1.71205,96999998.0
2005-11-22 12:26:00,1.71202,1.71202,1.7119,1.7119,64800001.0
2005-11-22 12:27:00,1.71193,1.71201,1.71193,1.71198,90400000.0
2005-11-22 12:28:00,1.71202,1.71209,1.71196,1.71207,111499999.0
2005-11-22 12:29:00,1.71217,1.71238,1.71214,1.71238,74199999.0
2005-11-22 12:30:00,1.71236,1.71251,1.71235,1.7124,137399998.0
2005-11-22 12:31:00,1.71233,1.71247,1.71224,1.71229,96499999.0
2005-11-22 12:32:00,1.71219,1.71219,1.71175,1.71175,68000000.0
2005-11-22 12:33:00,1.7117,1.7117,1.71157,1.71164,53500000.0
2005-11-22 12:34:00,1.71177,1.71177,1.71173,1.71173,19100000.0
2005-11-22 12:35:00,1.71197,1.71216,1.71197,1.71215,56600002.0
2005-11-22 12:36:00,1.71206,1.71237,1.71197,1.71237,56800000.0
2005-11-22 12:37:00,1.71242,1.71266,1.71242,1.71258,95099998.0
2005-11-22 12:38:00,1.71248,1.71253,1.7124,1.71253,29400000.0
2005-11-22 12:39:00,1.71243,1.71253,1.71231,1.71233,99500001.0
2005-11-22 12:40:00,1.71227,1.71227,1.7121,1.71221,29200000.0
2005-11-22 12:41:00,1.71217,1.71224,1.71195,1.71195,117400000.0
2005-11-22 12:42:00,1.71201,1.71201,1.71195,1.71198,37800000.0
2005-11-22 12:43:00,1.712,1.71205,1.71195,1.71205,94199999.0
2005-11-22 12:44:00,1.712,1.71205,1.71191,1.71191,94200000.0
2005-11-22 12:45:00,1.71193,1.71207,1.71189,1.71202,122400001.0
2005-11-22 12:46:00,1.71201,1.71206,1.71192,1.71192,42600000.0
2005-11-22 12:47:00,1.71195,1.71202,1.71189,1.71199,74599999.0
2005-11-22 12:48:00,1.71193,1.71193,1.71183,1.71186,24700000.0
2005-11-22 12:49:00,1.71185,1.7121,1.71175,1.7118,54300000.0
2005-11-22 12:50:00,1.7118,1.7121,1.7118,1.7121,71500001.0
2005-11-22 12:51:00,1.71202,1.71217,1.71202,1.71215,64000000.0
2005-11-22 12:52:00,1.71205,1.71208,1.71193,1.71193,68700000.0
2005-11-22 12:53:00,1.71191,1.71198,1.71179,1.71181,70900001.0
2005-11-22 12:54:00,1.71178,1.71187,1.71165,1.71172,62300000.0
2005-11-22 12:55:00,1.71168,1.71174,1.71159,1.71167,15000000.0
2005-11-22 12:56:00,1.71153,1.71153,1.71131,1.7115,59500000.0
2005-11-22 12:57:00,1.71148,1.71148,1.7112,1.71132,36600000.0
2005-11-22 12:58:00,1.7114,1.71209,1.7114,1.71209,64899999.0
2005-11-22 12:59:00,1.7121,1.7121,1.71174,1.71207,100799999.0
2005-11-22 13:00:00,1.71195,1.71195,1.71114,1.71158,127999999.0
2005-11-22 13:01:00,1.71204,1.71347,1.71204,1.71346,37200000.0
2005-11-22 13:02:00,1.71342,1.71351,1.71299,1.71299,38400000.0
2005-11-22 13:03:00,1.71297,1.71308,1.71297,1.71302,57700000.0
2005-11-22 13:04:00,1.71298,1.7131,1.71295,1.7131,65600000.0
2005-11-22 13:05:00,1.71307,1.71309,1.71299,1.71299,61600000.0
2005-11-22 13:06:00,1.713,1.713,1.71278,1.71285,63699999.0
2005-11-22 13:07:00,1.71292,1.71292,1.71276,1.7128,81200000.0
2005-11-22 13:08:00,1.7129,1.71305,1.71289,1.71293,52800000.0
2005-11-22 13:09:00,1.71278,1.71283,1.71274,1.71283,42500000.0
2005-11-22 13:10:00,1.71282,1.71288,1.71275,1.7128,80500001.0
2005-11-22 13:11:00,1.71273,1.71273,1.71242,1.71242,22400000.0
2005-11-22 13:12:00,1.71237,1.71243,1.71225,1.71243,35500000.0
2005-11-22 13:13:00,1.71225,1.71244,1.71225,1.71244,24700000.0
2005-11-22 13:14:00,1.71248,1.71248,1.71236,1.71244,58000000.0
2005-11-22 13:15:00,1.71243,1.7125,1.71235,1.71247,72900001.0
2005-11-22 13:16:00,1.7125,1.7125,1.71247,1.7125,49400000.0
2005-11-22 13:17:00,1.71253,1.71253,1.7124,1.71243,57700001.0
2005-11-22 13:18:00,1.71251,1.71277,1.71251,1.7126,65000000.0
2005-11-22 13:19:00,1.71275,1.71279,1.7125,1.71257,44600000.0
2005-11-22 13:20:00,1.71252,1.71252,1.71233,1.71233,56500000.0
2005-11-22 13:21:00,1.71235,1.71235,1.71206,1.71206,19600000.0
2005-11-22 13:22:00,1.71213,1.71215,1.71203,1.71204,68899999.0
2005-11-22 13:23:00,1.71211,1.71223,1.71211,1.71221,86900000.0
2005-11-22 13:24:00,1.71218,1.71224,1.71214,1.71217,40999999.0
2005-11-22 13:25:00,1.71212,1.71226,1.71206,1.71216,46400000.0
2005-11-22 13:26:00,1.71228,1.71277,1.71228,1.71265,110999998.0
2005-11-22 13:27:00,1.71268,1.71285,1.71261,1.71277,75800001.0
2005-11-22 13:28:00,1.7126,1.7126,1.71238,1.71238,61600000.0
2005-11-22 13:29:00,1.71235,1.71238,1.71223,1.71223,120100000.0
2005-11-22 13:30:00,1.71215,1.71226,1.71215,1.71219,61600000.0
2005-11-22 13:31:00,1.71223,1.71234,1.71213,1.71234,57199999.0
2005-11-22 13:32:00,1.71233,1.71233,1.71226,1.71226,30700000.0
2005-11-22 13:33:00,1.71221,1.71228,1.71215,1.71215,17400000.0
2005-11-22 13:34:00,1.71203,1.71203,1.71188,1.71192,87599999.0
2005-11-22 13:35:00,1.71188,1.71205,1.71182,1.71205,87600001.0
2005-11-22 13:36:00,1.71216,1.71223,1.71215,1.71217,99599999.0
2005-11-22 13:37:00,1.71218,1.71234,1.71218,1.71223,35199999.0
2005-11-22 13:38:00,1.71228,1.71229,1.71213,1.71217,94799998.0
2005-11-22 13:39:00,1.71215,1.71215,1.712,1.71207,61000000.0
2005-11-22 13:40:00,1.71218,1.71221,1.71211,1.71221,85899999.0
2005-11-22 13:41:00,1.71222,1.71222,1.71205,1.71205,120300000.0
2005-11-22 13:42:00,1.7121,1.71229,1.71203,1.71222,53199998.0
2005-11-22 13:43:00,1.71217,1.71231,1.71182,1.71182,84500002.0
2005-11-22 13:44:00,1.71166,1.71166,1.71155,1.71165,97600000.0
2005-11-22 13:45:00,1.71162,1.71166,1.71147,1.7115,87800001.0
2005-11-22 13:46:00,1.71158,1.71167,1.7115,1.71164,36700000.0
2005-11-22 13:47:00,1.71172,1.71179,1.71154,1.71154,38700000.0
2005-11-22 13:48:00,1.71168,1.71182,1.71167,1.71182,143600002.0
2005-11-22 13:49:00,1.71183,1.71183,1.71163,1.71182,103599997.0
2005-11-22 13:50:00,1.71182,1.71182,1.71164,1.71164,55499999.0
2005-11-22 13:51:00,1.7116,1.71168,1.7116,1.7116,36500000.0
2005-11-22 13:52:00,1.71167,1.71173,1.7116,1.71169,103999997.0
2005-11-22 13:53:00,1.71158,1.71158,1.71152,1.71152,11900000.0
2005-11-22 13:54:00,1.71148,1.71148,1.71143,1.71143,23500000.0
2005-11-22 13:55:00,1.71141,1.71148,1.71141,1.71148,45200000.0
2005-11-22 13:56:00,1.71155,1.71155,1.71145,1.7115,118099999.0
2005-11-22 13:57:00,1.71157,1.71166,1.71157,1.71161,49400000.0
2005-11-22 13:58:00,1.71165,1.71181,1.71158,1.71158,90900001.0
2005-11-22 13:59:00,1.71167,1.7118,1.71144,1.71144,49600000.0
2005-11-22 14:00:00,1.71135,1.71148,1.71129,1.71135,66100000.0
2005-11-22 14:01:00,1.71152,1.71161,1.71151,1.71151,98600000.0
2005-11-22 14:02:00,1.71152,1.71155,1.71129,1.71129,61599999.0
2005-11-22 14:03:00,1.71133,1.71148,1.71131,1.71131,81849998.0
2005-11-22 14:04:00,1.71134,1.71145,1.71133,1.7114,87100002.0
2005-11-22 14:05:00,1.71154,1.71196,1.71154,1.71196,30000000.0
2005-11-22 14:06:00,1.71197,1.71218,1.71197,1.71213,81500000.0
2005-11-22 14:07:00,1.712,1.712,1.71162,1.71162,86700001.0
2005-11-22 14:08:00,1.7117,1.71173,1.71163,1.71163,50000001.0
2005-11-22 14:09:00,1.71191,1.71204,1.71191,1.71204,29499999.0
2005-11-22 14:10:00,1.71245,1.7127,1.71228,1.71255,49600000.0
2005-11-22 14:11:00,1.71262,1.7129,1.71262,1.7128,57900000.0
2005-11-22 14:12:00,1.71277,1.71287,1.71264,1.71264,20300000.0
2005-11-22 14:13:00,1.71265,1.71283,1.71249,1.71283,66100000.0
2005-11-22 14:14:00,1.71291,1.71302,1.71287,1.71287,64100000.0
2005-11-22 14:15:00,1.71292,1.7131,1.71292,1.71306,23400000.0
2005-11-22 14:16:00,1.71298,1.71306,1.71296,1.713,52400000.0
2005-11-22 14:17:00,1.71298,1.71298,1.71243,1.71243,52500000.0
2005-11-22 14:18:00,1.71242,1.7125,1.71204,1.71204,27400000.0
2005-11-22 14:19:00,1.71214,1.71226,1.71214,1.71218,52700000.0
2005-11-22 14:20:00,1.71217,1.71229,1.7121,1.71212,91800000.0
2005-11-22 14:21:00,1.712,1.71226,1.71196,1.71196,93100000.0
2005-11-22 14:22:00,1.71187,1.71201,1.7118,1.7118,56500000.0
2005-11-22 14:23:00,1.71179,1.71206,1.71177,1.71206,29600000.0
2005-11-22 14:24:00,1.71202,1.71208,1.7119,1.71194,56600000.0
2005-11-22 14:25:00,1.71197,1.71206,1.71189,1.71189,64300000.0
2005-11-22 14:26:00,1.7119,1.7119,1.71162,1.71162,85300000.0
2005-11-22 14:27:00,1.71168,1.71169,1.7114,1.71153,36300000.0
2005-11-22 14:28:00,1.71132,1.71132,1.71112,1.71115,24800000.0
2005-11-22 14:29:00,1.71117,1.71117,1.71059,1.71059,45800001.0
2005-11-22 14:30:00,1.7106,1.71083,1.7106,1.71083,48500000.0
2005-11-22 14:31:00,1.71088,1.71113,1.71088,1.71113,78199999.0
2005-11-22 14:32:00,1.71121,1.71121,1.71102,1.71116,72099999.0
2005-11-22 14:33:00,1.71109,1.7114,1.71109,1.71137,60299999.0
2005-11-22 14:34:00,1.71137,1.71147,1.71137,1.71146,93799999.0
2005-11-22 14:35:00,1.7115,1.71158,1.7115,1.71156,58200000.0
2005-11-22 14:36:00,1.71155,1.71155,1.7113,1.71135,26100000.0
2005-11-22 14:37:00,1.71141,1.71148,1.71133,1.71143,142100002.0
2005-11-22 14:38:00,1.71134,1.7114,1.71133,1.71133,34500000.0
2005-11-22 14:39:00,1.71137,1.71143,1.71131,1.71138,29000001.0
2005-11-22 14:40:00,1.71143,1.7118,1.71137,1.71179,78300000.0
2005-11-22 14:41:00,1.71182,1.71187,1.71164,1.71164,48600000.0
2005-11-22 14:42:00,1.71159,1.71164,1.71155,1.71158,56700000.0
2005-11-22 14:43:00,1.71177,1.71202,1.71177,1.71187,27700000.0
2005-11-22 14:44:00,1.71192,1.712,1.71192,1.71199,32300000.0
2005-11-22 14:45:00,1.71195,1.71226,1.71195,1.71226,43300000.0
2005-11-22 14:46:00,1.71228,1.71248,1.71228,1.71246,51900000.0
2005-11-22 14:47:00,1.71239,1.7125,1.71237,1.71237,65100001.0
2005-11-22 14:48:00,1.71233,1.71235,1.71224,1.71224,65400000.0
2005-11-22 14:49:00,1.71228,1.71239,1.71226,1.71235,99500002.0
2005-11-22 14:50:00,1.71233,1.71239,1.71226,1.71231,56800001.0
2005-11-22 14:51:00,1.71232,1.71237,1.71228,1.71232,50600000.0
2005-11-22 14:52:00,1.71227,1.71241,1.71227,1.71227,50900000.0
2005-11-22 14:53:00,1.71218,1.71218,1.71193,1.71203,21870000.0
2005-11-22 14:54:00,1.7119,1.7119,1.70983,1.70983,75200002.0
2005-11-22 14:55:00,1.70957,1.71063,1.70947,1.71063,59400000.0
2005-11-22 14:56:00,1.71097,1.71136,1.71097,1.71128,96599999.0
2005-11-22 14:57:00,1.71126,1.71126,1.71089,1.71089,79500000.0
2005-11-22 14:58:00,1.7108,1.71129,1.71073,1.71073,128999998.0
2005-11-22 14:59:00,1.71051,1.71076,1.71043,1.71075,55199999.0
2005-11-22 15:00:00,1.71072,1.71079,1.71058,1.71072,87899998.0
2005-11-22 15:01:00,1.7108,1.71114,1.7108,1.71109,29600000.0
2005-11-22 15:02:00,1.71115,1.71115,1.71056,1.7106,90799998.0
2005-11-22 15:03:00,1.71066,1.71067,1.7103,1.71034,72799998.0
2005-11-22 15:04:00,1.71018,1.7103,1.71018,1.7103,43200000.0
2005-11-22 15:05:00,1.71044,1.71061,1.71033,1.71061,59100000.0
2005-11-22 15:06:00,1.71054,1.71058,1.71035,1.7104,49600000.0
2005-11-22 15:07:00,1.71026,1.71026,1.70996,1.71007,30700000.0
2005-11-22 15:08:00,1.71005,1.71014,1.70993,1.71014,74799999.0
2005-11-22 15:09:00,1.71017,1.71025,1.71012,1.71019,38600000.0
2005-11-22 15:10:00,1.71003,1.71011,1.70984,1.71011,69200001.0
2005-11-22 15:11:00,1.71008,1.71017,1.70978,1.70978,77999998.0
2005-11-22 15:12:00,1.7095,1.7095,1.70901,1.70916,33200000.0
2005-11-22 15:13:00,1.70912,1.70912,1.70864,1.70874,105900001.0
2005-11-22 15:14:00,1.70895,1.7091,1.70881,1.70897,67900001.0
2005-11-22 15:15:00,1.70897,1.70897,1.70867,1.70869,47800000.0
2005-11-22 15:16:00,1.7085,1.7085,1.70833,1.70837,21900000.0
2005-11-22 15:17:00,1.7084,1.7086,1.7084,1.7085,86799998.0
2005-11-22 15:18:00,1.70849,1.7086,1.70831,1.7086,66800000.0
2005-11-22 15:19:00,1.70859,1.70883,1.70841,1.70841,72700000.0
2005-11-22 15:20:00,1.70826,1.70837,1.70808,1.70837,51000000.0
2005-11-22 15:21:00,1.70835,1.70835,1.70811,1.70815,36400000.0
2005-11-22 15:22:00,1.70823,1.70829,1.70814,1.70818,149300002.0
2005-11-22 15:23:00,1.70835,1.70873,1.70835,1.70859,30400000.0
2005-11-22 15:24:00,1.70865,1.70879,1.70851,1.70879,92400000.0
2005-11-22 15:25:00,1.70906,1.70925,1.70884,1.70925,90700001.0
2005-11-22 15:26:00,1.70934,1.70959,1.70934,1.70957,79300000.0
2005-11-22 15:27:00,1.70953,1.70953,1.70922,1.70922,27500000.0
2005-11-22 15:28:00,1.70907,1.70919,1.70907,1.70908,71699999.0
2005-11-22 15:29:00,1.70918,1.70929,1.70917,1.7092,89600003.0
2005-11-22 15:30:00,1.70917,1.7093,1.70917,1.70918,57800000.0
2005-11-22 15:31:00,1.70922,1.70922,1.70905,1.70906,63000000.0
2005-11-22 15:32:00,1.7089,1.70892,1.70874,1.70876,71100000.0
2005-11-22 15:33:00,1.70888,1.70897,1.70888,1.70897,28599999.0
2005-11-22 15:34:00,1.70893,1.70893,1.70847,1.70847,36900000.0
2005-11-22 15:35:00,1.70843,1.70846,1.7083,1.70839,59799998.0
2005-11-22 15:36:00,1.7084,1.70841,1.70828,1.7083,111100000.0
2005-11-22 15:37:00,1.70847,1.70887,1.70847,1.70872,85400000.0
2005-11-22 15:38:00,1.70869,1.70932,1.70869,1.70932,49500000.0
2005-11-22 15:39:00,1.7094,1.70952,1.70937,1.70945,26300000.0
2005-11-22 15:40:00,1.70936,1.70936,1.70921,1.70923,61199999.0
2005-11-22 15:41:00,1.70918,1.70923,1.70914,1.70923,29500000.0
2005-11-22 15:42:00,1.70921,1.7093,1.70918,1.70928,76400001.0
2005-11-22 15:43:00,1.7092,1.7092,1.70902,1.70902,34999999.0
2005-11-22 15:44:00,1.70888,1.70912,1.70885,1.70912,45900001.0
2005-11-22 15:45:00,1.70924,1.7093,1.70915,1.70923,75400000.0
2005-11-22 15:46:00,1.70927,1.7093,1.70912,1.70912,89000002.0
2005-11-22 15:47:00,1.70901,1.70916,1.70893,1.7091,61499999.0
2005-11-22 15:48:00,1.70907,1.70916,1.70902,1.7091,120500002.0
2005-11-22 15:49:00,1.70909,1.70914,1.70903,1.70913,64700000.0
2005-11-22 15:50:00,1.70912,1.7092,1.70909,1.70909,36400000.0
2005-11-22 15:51:00,1.70923,1.70931,1.70922,1.70929,82999999.0
2005-11-22 15:52:00,1.70925,1.70936,1.70916,1.70936,117600001.0
2005-11-22 15:53:00,1.70942,1.70952,1.70935,1.70935,56100000.0
2005-11-22 15:54:00,1.70922,1.7093,1.70904,1.70904,56500001.0
2005-11-22 15:55:00,1.70903,1.70903,1.70894,1.70897,9700000.0
2005-11-22 15:56:00,1.709,1.70909,1.70899,1.70899,67900003.0
2005-11-22 15:57:00,1.70898,1.70913,1.70892,1.70913,41200001.0
2005-11-22 15:58:00,1.70908,1.70912,1.70902,1.70902,62199999.0
2005-11-22 15:59:00,1.70904,1.70904,1.70896,1.709,44800000.0
2005-11-22 16:00:00,1.70895,1.70895,1.70836,1.70836,81600000.0
2005-11-22 16:01:00,1.70842,1.70842,1.70823,1.70833,75300001.0
2005-11-22 16:02:00,1.70847,1.70867,1.70847,1.70864,18300000.0
2005-11-22 16:03:00,1.70858,1.70872,1.70854,1.70862,61000000.0
2005-11-22 16:04:00,1.70857,1.70862,1.70843,1.70862,81000001.0
2005-11-22 16:05:00,1.7086,1.7086,1.70842,1.70849,75199998.0
2005-11-22 16:06:00,1.70865,1.70887,1.70865,1.70881,45400000.0
2005-11-22 16:07:00,1.70872,1.70872,1.70871,1.70871,15300000.0
2005-11-22 16:08:00,1.70875,1.70876,1.70858,1.70867,48299999.0
2005-11-22 16:09:00,1.70873,1.7089,1.70867,1.7089,32200000.0
2005-11-22 16:10:00,1.70892,1.70902,1.70889,1.70898,110799997.0
2005-11-22 16:11:00,1.70904,1.70918,1.70904,1.70917,47200000.0
2005-11-22 16:12:00,1.70911,1.70916,1.70894,1.70894,82600001.0
2005-11-22 16:13:00,1.70889,1.70902,1.70881,1.70902,99800001.0
2005-11-22 16:14:00,1.70902,1.7091,1.70897,1.70897,70400001.0
2005-11-22 16:15:00,1.70897,1.70897,1.70875,1.70875,43900000.0
2005-11-22 16:16:00,1.70864,1.70887,1.70864,1.70887,56199998.0
2005-11-22 16:17:00,1.70901,1.70901,1.70884,1.70892,127299998.0
2005-11-22 16:18:00,1.70883,1.70883,1.70849,1.70851,34800000.0
2005-11-22 16:19:00,1.70855,1.70868,1.70855,1.70867,43600000.0
2005-11-22 16:20:00,1.70869,1.70869,1.70866,1.70866,16700000.0
2005-11-22 16:21:00,1.7088,1.70896,1.70874,1.70896,58999999.0
2005-11-22 16:22:00,1.70907,1.70929,1.70907,1.70929,40900000.0
2005-11-22 16:23:00,1.70914,1.70914,1.70889,1.70897,98500000.0
2005-11-22 16:24:00,1.70902,1.7091,1.70898,1.7091,20000000.0
2005-11-22 16:25:00,1.70909,1.70909,1.70903,1.70907,69800000.0
2005-11-22 16:26:00,1.70915,1.70946,1.70915,1.70946,71599999.0
2005-11-22 16:27:00,1.70942,1.7095,1.70935,1.70935,68199999.0
2005-11-22 16:28:00,1.70924,1.70924,1.70902,1.70902,55500000.0
2005-11-22 16:29:00,1.70925,1.70947,1.70925,1.70946,36600000.0
2005-11-22 16:30:00,1.70957,1.71018,1.70957,1.71018,62900001.0
2005-11-22 16:31:00,1.71016,1.71027,1.71016,1.71022,53800000.0
2005-11-22 16:32:00,1.71026,1.7104,1.71017,1.71017,36500000.0
2005-11-22 16:33:00,1.71,1.71,1.70983,1.70984,41199999.0
2005-11-22 16:34:00,1.70997,1.7101,1.70992,1.7101,83199999.0
2005-11-22 16:35:00,1.71022,1.71028,1.71006,1.71009,77299998.0
2005-11-22 16:36:00,1.71012,1.71017,1.71002,1.71002,63900000.0
2005-11-22 16:37:00,1.70998,1.71011,1.70993,1.71011,34600000.0
2005-11-22 16:38:00,1.71011,1.71031,1.71011,1.7103,57600000.0
2005-11-22 16:39:00,1.7102,1.71062,1.7102,1.71059,49099999.0
2005-11-22 16:40:00,1.71046,1.71046,1.71035,1.71035,34300000.0
2005-11-22 16:41:00,1.71012,1.71049,1.71012,1.71049,54600000.0
2005-11-22 16:42:00,1.71058,1.7106,1.71054,1.71057,64999999.0
2005-11-22 16:43:00,1.71043,1.71043,1.71039,1.71039,13600000.0
2005-11-22 16:44:00,1.7105,1.7105,1.71027,1.71027,54400000.0
2005-11-22 16:45:00,1.70983,1.70983,1.70889,1.70895,65999999.0
2005-11-22 16:46:00,1.70883,1.70898,1.70864,1.70864,125549998.0
2005-11-22 16:47:00,1.70867,1.71003,1.70867,1.70967,154600000.0
2005-11-22 16:48:00,1.7098,1.71003,1.70952,1.70952,62500001.0
2005-11-22 16:49:00,1.70937,1.70941,1.70908,1.70908,116300000.0
2005-11-22 16:50:00,1.70905,1.70919,1.70899,1.70905,101499999.0
2005-11-22 16:51:00,1.70903,1.70915,1.70903,1.70907,58799999.0
2005-11-22 16:52:00,1.70893,1.70893,1.70858,1.70859,51900000.0
2005-11-22 16:53:00,1.70867,1.70894,1.70867,1.70887,75600000.0
2005-11-22 16:54:00,1.7086,1.70869,1.70826,1.70826,53800000.0
2005-11-22 16:55:00,1.70822,1.70832,1.70822,1.7083,64200000.0
2005-11-22 16:56:00,1.70843,1.70885,1.70843,1.70876,44300000.0
2005-11-22 16:57:00,1.70888,1.70899,1.70887,1.70889,83700001.0
2005-11-22 16:58:00,1.70885,1.70891,1.70863,1.70869,98200002.0
2005-11-22 16:59:00,1.7088,1.70893,1.70875,1.70875,48100000.0
2005-11-22 17:00:00,1.70853,1.70878,1.70845,1.70848,123699999.0
2005-11-22 17:01:00,1.70853,1.70855,1.70845,1.70849,120399997.0
2005-11-22 17:02:00,1.70857,1.70869,1.70855,1.7086,59500000.0
2005-11-22 17:03:00,1.70873,1.70903,1.70873,1.7089,102500001.0
2005-11-22 17:04:00,1.70879,1.70881,1.70859,1.7088,90399999.0
2005-11-22 17:05:00,1.70882,1.70895,1.70866,1.70866,67699999.0
2005-11-22 17:06:00,1.70858,1.70871,1.70851,1.70871,9800000.0
2005-11-22 17:07:00,1.70872,1.70882,1.70862,1.70862,11500000.0
2005-11-22 17:08:00,1.70842,1.70852,1.70825,1.70825,114299999.0
2005-11-22 17:09:00,1.70798,1.70798,1.70691,1.70691,39500000.0
2005-11-22 17:10:00,1.70697,1.70723,1.70697,1.70723,131399999.0
2005-11-22 17:11:00,1.70697,1.70715,1.70665,1.70689,85100000.0
2005-11-22 17:12:00,1.70696,1.70849,1.70696,1.70849,56700000.0
2005-11-22 17:13:00,1.70874,1.70965,1.70874,1.70965,49300000.0
2005-11-22 17:14:00,1.71008,1.71026,1.70975,1.70975,33499999.0
2005-11-22 17:15:00,1.7093,1.70944,1.70923,1.70924,98799999.0
2005-11-22 17:16:00,1.70925,1.70946,1.70925,1.70945,46699999.0
2005-11-22 17:17:00,1.70947,1.70948,1.70929,1.7093,80900000.0
2005-11-22 17:18:00,1.70893,1.70893,1.70872,1.70872,3200000.0
2005-11-22 17:19:00,1.70805,1.70812,1.70736,1.70736,73899999.0
2005-11-22 17:20:00,1.70711,1.70767,1.70698,1.70767,71499999.0
2005-11-22 17:21:00,1.70779,1.70784,1.70763,1.70777,91999999.0
2005-11-22 17:22:00,1.70802,1.70838,1.70802,1.70838,17300000.0
2005-11-22 17:23:00,1.70824,1.70824,1.70758,1.70758,51600001.0
2005-11-22 17:24:00,1.70745,1.70745,1.70728,1.70742,31700000.0
2005-11-22 17:25:00,1.70745,1.70781,1.70725,1.70781,47600000.0
2005-11-22 17:26:00,1.70783,1.70803,1.70777,1.70803,55399999.0
2005-11-22 17:27:00,1.70803,1.70803,1.70747,1.70755,108500003.0
2005-11-22 17:28:00,1.70755,1.70763,1.70754,1.7076,55600000.0
2005-11-22 17:29:00,1.70763,1.70775,1.70754,1.7077,101900002.0
2005-11-22 17:30:00,1.70781,1.70809,1.70781,1.70808,103000002.0
2005-11-22 17:31:00,1.7078,1.7078,1.70775,1.70775,33700000.0
2005-11-22 17:32:00,1.7076,1.70768,1.70753,1.7076,40199999.0
2005-11-22 17:33:00,1.70756,1.70757,1.70745,1.70757,29200000.0
2005-11-22 17:34:00,1.70771,1.70814,1.70771,1.70811,72900000.0
2005-11-22 17:35:00,1.70818,1.70839,1.70818,1.7083,71300000.0
2005-11-22 17:36:00,1.70828,1.70876,1.70823,1.70876,99100001.0
2005-11-22 17:37:00,1.70882,1.70888,1.70882,1.70888,60100000.0
2005-11-22 17:38:00,1.7088,1.70904,1.7087,1.70904,16400000.0
2005-11-22 17:39:00,1.7094,1.70953,1.70925,1.70927,18300000.0
2005-11-22 17:40:00,1.70931,1.70945,1.70928,1.70945,50900000.0
2005-11-22 17:41:00,1.70947,1.70955,1.70937,1.70949,50500000.0
2005-11-22 17:42:00,1.70948,1.70948,1.70917,1.70925,77499999.0
2005-11-22 17:43:00,1.70929,1.70958,1.70929,1.70958,67499999.0
2005-11-22 17:44:00,1.70986,1.71043,1.70986,1.71043,29200000.0
2005-11-22 17:45:00,1.71114,1.71245,1.71114,1.71245,45400000.0
2005-11-22 17:46:00,1.7127,1.71303,1.71223,1.71223,62700000.0
2005-11-22 17:47:00,1.71232,1.71259,1.71232,1.71235,90099999.0
2005-11-22 17:48:00,1.71202,1.71202,1.71165,1.71165,20500000.0
2005-11-22 17:49:00,1.71168,1.71207,1.71168,1.71194,18200000.0
2005-11-22 17:50:00,1.71171,1.71171,1.71157,1.71167,64599999.0
2005-11-22 17:51:00,1.7116,1.7116,1.71146,1.71156,105299999.0
2005-11-22 17:52:00,1.71148,1.71148,1.71076,1.71076,53800001.0
2005-11-22 17:53:00,1.7105,1.7107,1.71047,1.71068,40070000.0
2005-11-22 17:54:00,1.71057,1.71113,1.71056,1.71113,47000001.0
2005-11-22 17:55:00,1.7112,1.7113,1.71115,1.71125,40200000.0
2005-11-22 17:56:00,1.71115,1.7113,1.71108,1.7113,90300000.0
2005-11-22 17:57:00,1.71127,1.71162,1.71127,1.7115,94600002.0
2005-11-22 17:58:00,1.71157,1.71183,1.71157,1.71162,55500000.0
2005-11-22 17:59:00,1.71137,1.71155,1.71119,1.71125,62900000.0
2005-11-22 18:00:00,1.71139,1.71198,1.71139,1.71184,17900000.0
2005-11-22 18:01:00,1.71181,1.71249,1.71164,1.71249,884200002.0
2005-11-22 18:02:00,1.7125,1.71253,1.71196,1.71217,1050999996.0
2005-11-22 18:03:00,1.71217,1.71248,1.71199,1.71199,1317399992.0
2005-11-22 18:04:00,1.71206,1.71218,1.71188,1.7119,891100010.0
2005-11-22 18:05:00,1.71187,1.7121,1.71187,1.71207,917050003.0
2005-11-22 18:06:00,1.71211,1.71225,1.71207,1.71208,996600000.0
2005-11-22 18:07:00,1.71203,1.71215,1.71153,1.71215,1198300002.0
2005-11-22 18:08:00,1.71229,1.71277,1.71229,1.71266,1209899997.0
2005-11-22 18:09:00,1.71277,1.71384,1.7127,1.71378,583699997.0
2005-11-22 18:10:00,1.71385,1.71444,1.71357,1.71443,778870005.0
2005-11-22 18:11:00,1.71462,1.7147,1.71399,1.71399,613200001.0
2005-11-22 18:12:00,1.71392,1.71398,1.71353,1.71353,780470001.0
2005-11-22 18:13:00,1.71345,1.71345,1.7129,1.71305,620100002.0
2005-11-22 18:14:00,1.71297,1.71297,1.71257,1.71285,773800005.0
2005-11-22 18:15:00,1.71298,1.71319,1.71292,1.71292,805600000.0
2005-11-22 18:16:00,1.71295,1.713,1.71267,1.71269,781499994.0
2005-11-22 18:17:00,1.71271,1.71307,1.7127,1.71295,477649997.0
2005-11-22 18:18:00,1.713,1.71306,1.71285,1.71292,673699993.0
2005-11-22 18:19:00,1.71296,1.71302,1.71288,1.71288,542399996.0
2005-11-22 18:20:00,1.71284,1.71284,1.7125,1.7125,408200002.0
2005-11-22 18:21:00,1.71245,1.71251,1.71228,1.71242,699299997.0
2005-11-22 18:22:00,1.71239,1.71253,1.71195,1.71195,685899999.0
2005-11-22 18:23:00,1.71193,1.71236,1.71185,1.71223,774800006.0
2005-11-22 18:24:00,1.71227,1.71238,1.71213,1.71228,693599996.0
2005-11-22 18:25:00,1.71223,1.71233,1.71209,1.71216,639500000.0
2005-11-22 18:26:00,1.71212,1.71218,1.71202,1.71215,559400000.0
2005-11-22 18:27:00,1.71218,1.71233,1.71213,1.71233,731699997.0
2005-11-22 18:28:00,1.71241,1.71295,1.71241,1.71293,485500000.0
2005-11-22 18:29:00,1.71298,1.71341,1.71298,1.71341,715400003.0
2005-11-22 18:30:00,1.71347,1.7136,1.71333,1.71353,695299999.0
2005-11-22 18:31:00,1.71359,1.71364,1.71341,1.71359,549699999.0
2005-11-22 18:32:00,1.7136,1.71396,1.71346,1.71346,314099997.0
2005-11-22 18:33:00,1.71334,1.71334,1.71304,1.71304,768449997.0
2005-11-22 18:34:00,1.71298,1.71298,1.71198,1.71261,629700003.0
2005-11-22 18:35:00,1.71263,1.71276,1.71216,1.7124,372400003.0
2005-11-22 18:36:00,1.71236,1.71239,1.71201,1.71206,68499999.0
2005-11-22 18:37:00,1.71216,1.71278,1.71216,1.71251,112099999.0
2005-11-22 18:38:00,1.71253,1.71253,1.71216,1.71227,142900000.0
2005-11-22 18:39:00,1.71223,1.71238,1.71221,1.71234,240299998.0
2005-11-22 18:40:00,1.71233,1.71241,1.71214,1.71214,385899997.0
2005-11-22 18:41:00,1.7121,1.71217,1.71203,1.71207,392600006.0
2005-11-22 18:42:00,1.712,1.712,1.71156,1.71164,168300000.0
2005-11-22 18:43:00,1.71175,1.71193,1.71159,1.71187,150800002.0
2005-11-22 18:44:00,1.7119,1.71214,1.7119,1.712,515700004.0
2005-11-22 18:45:00,1.71197,1.7122,1.71196,1.71215,291300002.0
2005-11-22 18:46:00,1.71224,1.71224,1.71208,1.7121,157200002.0
2005-11-22 18:47:00,1.71208,1.71208,1.71184,1.71184,237899997.0
2005-11-22 18:48:00,1.71174,1.71186,1.71168,1.71179,344699996.0
2005-11-22 18:49:00,1.71185,1.71214,1.71185,1.71214,63400000.0
2005-11-22 18:50:00,1.71218,1.71219,1.712,1.71204,186600001.0
2005-11-22 18:51:00,1.71211,1.71222,1.712,1.71222,473449997.0
2005-11-22 18:52:00,1.71222,1.71264,1.71222,1.71259,581200005.0
2005-11-22 18:53:00,1.71257,1.71264,1.71248,1.71263,430099999.0
2005-11-22 18:54:00,1.71272,1.71288,1.71269,1.71269,356400005.0
2005-11-22 18:55:00,1.71269,1.71279,1.71261,1.71263,692399995.0
2005-11-22 18:56:00,1.71266,1.71338,1.71266,1.71338,180099997.0
2005-11-22 18:57:00,1.71343,1.71408,1.71343,1.71361,465500000.0
2005-11-22 18:58:00,1.71348,1.71355,1.71328,1.71353,587399992.0
2005-11-22 18:59:00,1.71349,1.71356,1.71339,1.71346,485599994.0
2005-11-22 19:00:00,1.7135,1.71384,1.71338,1.71377,335000003.0
2005-11-22 19:01:00,1.71375,1.71434,1.71375,1.7143,103300000.0
2005-11-22 19:02:00,1.71428,1.7143,1.71394,1.71427,336899999.0
2005-11-22 19:03:00,1.71427,1.71436,1.71402,1.71425,505699998.0
2005-11-22 19:04:00,1.7144,1.71533,1.7144,1.7153,319599997.0
2005-11-22 19:05:00,1.71526,1.71558,1.71492,1.71492,133300001.0
2005-11-22 19:06:00,1.71477,1.71477,1.71398,1.71409,695400001.0
2005-11-22 19:07:00,1.71409,1.7144,1.71407,1.7144,483099999.0
2005-11-22 19:08:00,1.7144,1.71469,1.71384,1.71402,483899999.0
2005-11-22 19:09:00,1.71413,1.71482,1.71413,1.71419,291299998.0
2005-11-22 19:10:00,1.71415,1.71435,1.7141,1.71425,424699999.0
2005-11-22 19:11:00,1.71432,1.71449,1.7143,1.7143,139300002.0
2005-11-22 19:12:00,1.7143,1.71441,1.71429,1.71431,223999998.0
2005-11-22 19:13:00,1.71434,1.71435,1.71419,1.71426,484200004.0
2005-11-22 19:14:00,1.71422,1.71433,1.71421,1.71426,234700000.0
2005-11-22 19:15:00,1.71424,1.71424,1.71389,1.71401,399500001.0
2005-11-22 19:16:00,1.71404,1.71443,1.71402,1.71443,170699999.0
2005-11-22 19:17:00,1.71451,1.71463,1.71439,1.71463,248100000.0
2005-11-22 19:18:00,1.71463,1.71463,1.71445,1.71448,293199999.0
2005-11-22 19:19:00,1.71445,1.7145,1.71435,1.71437,320700002.0
2005-11-22 19:20:00,1.71438,1.71449,1.7143,1.71431,480600004.0
2005-11-22 19:21:00,1.71427,1.71427,1.7141,1.71418,285899999.0
2005-11-22 19:22:00,1.71417,1.71417,1.71393,1.71393,324099999.0
2005-11-22 19:23:00,1.71389,1.714,1.71382,1.71395,257699999.0
2005-11-22 19:24:00,1.71395,1.71398,1.7137,1.71385,167100000.0
2005-11-22 19:25:00,1.71387,1.71393,1.71385,1.71393,59500001.0
2005-11-22 19:26:00,1.7139,1.7139,1.71375,1.71375,335399999.0
2005-11-22 19:27:00,1.71382,1.71401,1.7138,1.71382,561000000.0
2005-11-22 19:28:00,1.71383,1.71406,1.71382,1.71391,284700001.0
2005-11-22 19:29:00,1.71383,1.71396,1.71381,1.71383,331000001.0
2005-11-22 19:30:00,1.71384,1.71447,1.71384,1.71435,464750003.0
2005-11-22 19:31:00,1.71452,1.71544,1.71452,1.71531,310500002.0
2005-11-22 19:32:00,1.71535,1.71556,1.71511,1.71511,380000001.0
2005-11-22 19:33:00,1.71512,1.71529,1.71503,1.71522,227000002.0
2005-11-22 19:34:00,1.71521,1.71521,1.71501,1.71502,261400000.0
2005-11-22 19:35:00,1.71498,1.71505,1.71485,1.71505,341499999.0
2005-11-22 19:36:00,1.71502,1.71502,1.71481,1.7149,321400001.0
2005-11-22 19:37:00,1.71491,1.71543,1.71491,1.71543,315999998.0
2005-11-22 19:38:00,1.71556,1.71604,1.71556,1.71604,109800001.0
2005-11-22 19:39:00,1.7161,1.71614,1.71593,1.71603,203299997.0
2005-11-22 19:40:00,1.71599,1.71609,1.71581,1.71582,292800001.0
2005-11-22 19:41:00,1.71585,1.71604,1.71584,1.71598,359099998.0
2005-11-22 19:42:00,1.71598,1.71609,1.71577,1.71577,254600000.0
2005-11-22 19:43:00,1.71575,1.71582,1.71545,1.71545,135300001.0
2005-11-22 19:44:00,1.71543,1.71566,1.71533,1.71534,478600000.0
2005-11-22 19:45:00,1.71528,1.71529,1.71518,1.71518,139900000.0
2005-11-22 19:46:00,1.71518,1.71522,1.71512,1.7152,216400000.0
2005-11-22 19:47:00,1.71524,1.71536,1.71513,1.71513,80700000.0
2005-11-22 19:48:00,1.71507,1.71507,1.71484,1.71484,259300001.0
2005-11-22 19:49:00,1.71487,1.71493,1.71482,1.71493,394600002.0
2005-11-22 19:50:00,1.71491,1.71491,1.71464,1.71464,313200002.0
2005-11-22 19:51:00,1.71459,1.71463,1.7145,1.71463,217399998.0
2005-11-22 19:52:00,1.71464,1.71469,1.71453,1.71469,201300003.0
2005-11-22 19:53:00,1.71473,1.71473,1.71464,1.71473,54400000.0
2005-11-22 19:54:00,1.71473,1.71475,1.71462,1.71475,157900001.0
2005-11-22 19:55:00,1.71474,1.7148,1.71467,1.7148,113699999.0
2005-11-22 19:56:00,1.7148,1.71485,1.71475,1.71485,329599999.0
2005-11-22 19:57:00,1.71478,1.71489,1.71463,1.71463,308099999.0
2005-11-22 19:58:00,1.71458,1.71462,1.71449,1.71452,305899999.0
2005-11-22 19:59:00,1.71444,1.71444,1.71399,1.71399,388399999.0
2005-11-22 20:00:00,1.71397,1.71412,1.71378,1.71412,157899999.0
2005-11-22 20:01:00,1.71415,1.71423,1.71407,1.71407,102200000.0
2005-11-22 20:02:00,1.71405,1.71405,1.71395,1.714,156399999.0
2005-11-22 20:03:00,1.71398,1.71401,1.71385,1.71398,120600000.0
2005-11-22 20:04:00,1.71398,1.71398,1.71381,1.71388,196569999.0
2005-11-22 20:05:00,1.71393,1.71407,1.7139,1.71407,192799998.0
2005-11-22 20:06:00,1.71401,1.71409,1.71394,1.71408,127600000.0
2005-11-22 20:07:00,1.71406,1.71409,1.71396,1.71401,74100000.0
2005-11-22 20:08:00,1.71407,1.71414,1.71403,1.71414,277999999.0
2005-11-22 20:09:00,1.7141,1.71428,1.7141,1.71428,144799999.0
2005-11-22 20:10:00,1.71432,1.71448,1.71432,1.71437,73070000.0
2005-11-22 20:11:00,1.71447,1.71447,1.71442,1.71445,67900000.0
2005-11-22 20:12:00,1.7144,1.7145,1.7143,1.71439,425300000.0
2005-11-22 20:13:00,1.71432,1.71435,1.71416,1.71416,226649998.0
2005-11-22 20:14:00,1.71417,1.71421,1.71411,1.71417,158100000.0
2005-11-22 20:15:00,1.71417,1.71417,1.71392,1.71398,397099995.0
2005-11-22 20:16:00,1.71399,1.71416,1.71399,1.71415,126799998.0
2005-11-22 20:17:00,1.71419,1.71429,1.71419,1.71428,63799999.0
2005-11-22 20:18:00,1.71428,1.71428,1.71395,1.71395,143299999.0
2005-11-22 20:19:00,1.71397,1.71419,1.71397,1.71405,146100001.0
2005-11-22 20:20:00,1.71396,1.71402,1.7139,1.71398,239400000.0
2005-11-22 20:21:00,1.71398,1.71399,1.71384,1.71384,171899998.0
2005-11-22 20:22:00,1.71383,1.71399,1.71383,1.7139,128899999.0
2005-11-22 20:23:00,1.7139,1.71399,1.71383,1.71387,255300000.0
2005-11-22 20:24:00,1.71382,1.71382,1.71347,1.71367,167199999.0
2005-11-22 20:25:00,1.71364,1.71369,1.71347,1.71357,380000002.0
2005-11-22 20:26:00,1.71352,1.71365,1.71351,1.71351,435900001.0
2005-11-22 20:27:00,1.71354,1.71357,1.71333,1.71333,353799996.0
2005-11-22 20:28:00,1.71324,1.71339,1.71322,1.71331,336600002.0
2005-11-22 20:29:00,1.71333,1.71333,1.7132,1.7132,279200000.0
2005-11-22 20:30:00,1.71319,1.71331,1.71314,1.71315,818500003.0
2005-11-22 20:31:00,1.71318,1.71337,1.71317,1.71321,545070004.0
2005-11-22 20:32:00,1.71321,1.71338,1.71319,1.71329,794300000.0
2005-11-22 20:33:00,1.7133,1.71352,1.71323,1.71323,236400002.0
2005-11-22 20:34:00,1.71318,1.71318,1.71277,1.71282,108850001.0
2005-11-22 20:35:00,1.71278,1.71292,1.71269,1.71291,72000000.0
2005-11-22 20:36:00,1.71301,1.71314,1.71301,1.7131,253949999.0
2005-11-22 20:37:00,1.71312,1.71331,1.71305,1.71331,101199999.0
2005-11-22 20:38:00,1.71339,1.71366,1.71331,1.71348,244699998.0
2005-11-22 20:39:00,1.71363,1.71381,1.71356,1.71356,197499997.0
2005-11-22 20:40:00,1.71353,1.71385,1.71341,1.71385,157999997.0
2005-11-22 20:41:00,1.71383,1.71386,1.7137,1.71384,237099995.0
2005-11-22 20:42:00,1.7138,1.7138,1.71363,1.71363,17400000.0
2005-11-22 20:43:00,1.71368,1.71379,1.71368,1.71376,299500002.0
2005-11-22 20:44:00,1.71378,1.71382,1.71366,1.71382,316900001.0
2005-11-22 20:45:00,1.71382,1.71382,1.7135,1.7135,101700000.0
2005-11-22 20:46:00,1.71343,1.71343,1.71321,1.71343,124200000.0
2005-11-22 20:47:00,1.71337,1.71343,1.71328,1.71343,452700001.0
2005-11-22 20:48:00,1.71342,1.71352,1.7134,1.71352,115170000.0
2005-11-22 20:49:00,1.71353,1.71353,1.71339,1.71352,154799997.0
2005-11-22 20:50:00,1.71348,1.71358,1.71347,1.71355,367499999.0
2005-11-22 20:51:00,1.71352,1.71352,1.71331,1.71339,310999996.0
2005-11-22 20:52:00,1.71337,1.71348,1.71328,1.71336,245699997.0
2005-11-22 20:53:00,1.71337,1.71342,1.71327,1.7133,604469994.0
2005-11-22 20:54:00,1.71339,1.71411,1.71339,1.71392,357699999.0
2005-11-22 20:55:00,1.71406,1.71433,1.71406,1.71412,383499999.0
2005-11-22 20:56:00,1.71415,1.71454,1.71415,1.71454,399300000.0
2005-11-22 20:57:00,1.71462,1.71476,1.71444,1.71444,473800001.0
2005-11-22 20:58:00,1.71456,1.71457,1.71433,1.71443,186899999.0
2005-11-22 20:59:00,1.71439,1.71456,1.71435,1.71441,599699999.0
2005-11-22 21:00:00,1.71451,1.71566,1.71451,1.71481,428100002.0
2005-11-22 21:01:00,1.71473,1.71598,1.71454,1.71546,411100001.0
2005-11-22 21:02:00,1.71557,1.71662,1.71557,1.71649,176199999.0
2005-11-22 21:03:00,1.71654,1.71691,1.71652,1.71689,186799997.0
2005-11-22 21:04:00,1.71692,1.717,1.7168,1.7169,196700001.0
2005-11-22 21:05:00,1.71683,1.71683,1.71622,1.71632,228000000.0
2005-11-22 21:06:00,1.71632,1.71728,1.7163,1.71726,234500000.0
2005-11-22 21:07:00,1.71727,1.71856,1.7172,1.71856,79299999.0
2005-11-22 21:08:00,1.71888,1.71959,1.71888,1.7193,50800000.0
2005-11-22 21:09:00,1.71916,1.71935,1.71894,1.71934,120099999.0
2005-11-22 21:10:00,1.71928,1.71934,1.71898,1.71933,67200000.0
2005-11-22 21:11:00,1.71933,1.7208,1.71933,1.7208,140300000.0
2005-11-22 21:12:00,1.7207,1.72114,1.72046,1.72046,109799999.0
2005-11-22 21:13:00,1.72023,1.72023,1.71953,1.71953,213999999.0
2005-11-22 21:14:00,1.71959,1.72103,1.71948,1.72102,347399999.0
2005-11-22 21:15:00,1.72114,1.72114,1.71974,1.72035,250300000.0
2005-11-22 21:16:00,1.72077,1.72153,1.72072,1.72153,89900000.0
2005-11-22 21:17:00,1.72165,1.72165,1.72113,1.72159,128899999.0
2005-11-22 21:18:00,1.72159,1.72159,1.72125,1.72125,80200000.0
2005-11-22 21:19:00,1.72142,1.72212,1.72125,1.72207,126700001.0
2005-11-22 21:20:00,1.72197,1.72334,1.72191,1.72334,277700000.0
2005-11-22 21:21:00,1.72338,1.72344,1.72285,1.72285,163800000.0
2005-11-22 21:22:00,1.72285,1.72307,1.72273,1.7229,176500001.0
2005-11-22 21:23:00,1.7225,1.7225,1.72233,1.72233,26600000.0
2005-11-22 21:24:00,1.7219,1.72214,1.72189,1.72193,229100000.0
2005-11-22 21:25:00,1.72186,1.72204,1.72145,1.72163,169600004.0
2005-11-22 21:26:00,1.72138,1.72138,1.7211,1.72118,65200000.0
2005-11-22 21:27:00,1.72104,1.72107,1.72075,1.72107,168600000.0
2005-11-22 21:28:00,1.72108,1.72135,1.72064,1.72064,250299998.0
2005-11-22 21:29:00,1.7208,1.72141,1.7208,1.72136,90400001.0
2005-11-22 21:30:00,1.72122,1.72166,1.72114,1.72166,78399999.0
2005-11-22 21:31:00,1.72165,1.72174,1.72148,1.72173,61999999.0
2005-11-22 21:32:00,1.72167,1.72167,1.72111,1.72143,231999999.0
2005-11-22 21:33:00,1.72148,1.72161,1.72143,1.72161,277249996.0
2005-11-22 21:34:00,1.7216,1.72163,1.7214,1.7214,360199999.0
2005-11-22 21:35:00,1.72146,1.72163,1.72146,1.72161,34700000.0
2005-11-22 21:36:00,1.72173,1.72181,1.72144,1.72165,44900000.0
2005-11-22 21:37:00,1.72167,1.72192,1.72164,1.72192,185299999.0
2005-11-22 21:38:00,1.72195,1.72225,1.72181,1.72223,159400000.0
2005-11-22 21:39:00,1.72235,1.72252,1.72195,1.72198,97900000.0
2005-11-22 21:40:00,1.722,1.72203,1.72159,1.72203,163499998.0
2005-11-22 21:41:00,1.7221,1.72247,1.72191,1.72247,148900001.0
2005-11-22 21:42:00,1.72243,1.72256,1.72211,1.72214,68800000.0
2005-11-22 21:43:00,1.72204,1.7221,1.72189,1.7221,109000001.0
2005-11-22 21:44:00,1.72227,1.72291,1.72227,1.72263,105000001.0
2005-11-22 21:45:00,1.72256,1.72287,1.72234,1.72287,60299999.0
2005-11-22 21:46:00,1.72283,1.7229,1.72249,1.72249,103000000.0
2005-11-22 21:47:00,1.72244,1.72252,1.72231,1.72233,172900001.0
2005-11-22 21:48:00,1.72223,1.72223,1.7215,1.72168,127200001.0
2005-11-22 21:49:00,1.72162,1.72162,1.72149,1.72158,118600001.0
2005-11-22 21:50:00,1.72153,1.72168,1.72143,1.72165,73600000.0
2005-11-22 21:51:00,1.72166,1.72177,1.72134,1.72172,152400002.0
2005-11-22 21:52:00,1.72189,1.72191,1.72161,1.72161,51200000.0
2005-11-22 21:53:00,1.7215,1.72173,1.72144,1.72173,44700000.0
2005-11-22 21:54:00,1.72188,1.72199,1.72167,1.7218,108399999.0
2005-11-22 21:55:00,1.72189,1.72201,1.72187,1.72192,191750003.0
2005-11-22 21:56:00,1.72189,1.72193,1.72177,1.72177,118399998.0
2005-11-22 21:57:00,1.7218,1.72184,1.72148,1.72158,87900001.0
2005-11-22 21:58:00,1.72172,1.72174,1.72166,1.7217,91899999.0
2005-11-22 21:59:00,1.72167,1.72167,1.72127,1.72127,438000000.0
2005-11-22 22:00:00,1.72127,1.72135,1.72122,1.72129,202800001.0
2005-11-22 22:01:00,1.72136,1.72146,1.72113,1.72113,95100000.0
2005-11-22 22:02:00,1.72108,1.72123,1.72088,1.72091,179799998.0
2005-11-22 22:03:00,1.72073,1.72078,1.72062,1.72062,113600000.0
2005-11-22 22:04:00,1.72059,1.72079,1.72059,1.72064,340999997.0
2005-11-22 22:05:00,1.72062,1.72085,1.72062,1.72085,130000000.0
2005-11-22 22:06:00,1.72095,1.72112,1.72095,1.72108,47400001.0
2005-11-22 22:07:00,1.72113,1.72151,1.72106,1.72151,38500001.0
2005-11-22 22:08:00,1.72161,1.72166,1.7216,1.7216,49500000.0
2005-11-22 22:09:00,1.72149,1.72149,1.72141,1.72141,3800000.0
2005-11-22 22:10:00,1.72109,1.72124,1.72079,1.72079,64200000.0
2005-11-22 22:11:00,1.72073,1.72097,1.72073,1.72095,51100001.0
2005-11-22 22:12:00,1.72105,1.72141,1.72105,1.72129,269900000.0
2005-11-22 22:13:00,1.72131,1.72137,1.72125,1.72137,81300001.0
2005-11-22 22:14:00,1.72139,1.72146,1.72137,1.72146,32300000.0
2005-11-22 22:15:00,1.7216,1.72169,1.7215,1.72153,255146991.0
2005-11-22 22:16:00,1.72157,1.72179,1.72157,1.7217,269699998.0
2005-11-22 22:17:00,1.72168,1.72195,1.72163,1.72195,94999999.0
2005-11-22 22:18:00,1.72186,1.72186,1.7214,1.7214,127600001.0
2005-11-22 22:19:00,1.72137,1.72143,1.72129,1.7214,63699999.0
2005-11-22 22:20:00,1.7214,1.72147,1.72137,1.72137,59100000.0
2005-11-22 22:21:00,1.72144,1.72153,1.72142,1.72147,103600000.0
2005-11-22 22:22:00,1.72143,1.72143,1.72134,1.72142,97100000.0
2005-11-22 22:23:00,1.72147,1.72179,1.72147,1.7215,191999997.0
2005-11-22 22:24:00,1.72149,1.72159,1.72146,1.72148,87500001.0
2005-11-22 22:25:00,1.72145,1.72146,1.72135,1.72146,75000000.0
2005-11-22 22:26:00,1.72157,1.72177,1.72157,1.72177,29700000.0
2005-11-22 22:27:00,1.72175,1.72196,1.72175,1.72196,66600000.0
2005-11-22 22:28:00,1.72206,1.72226,1.72194,1.72226,98900002.0
2005-11-22 22:29:00,1.72227,1.72231,1.72214,1.72223,279499996.0
2005-11-22 22:30:00,1.72225,1.72225,1.72215,1.72215,93500001.0
2005-11-22 22:31:00,1.7221,1.7221,1.7219,1.7219,75070001.0
2005-11-22 22:32:00,1.72191,1.72214,1.72191,1.72196,207500000.0
2005-11-22 22:33:00,1.72189,1.72221,1.72189,1.72213,121000001.0
2005-11-22 22:34:00,1.72215,1.72226,1.72213,1.7222,174800000.0
2005-11-22 22:35:00,1.72224,1.72231,1.7222,1.7222,63199999.0
2005-11-22 22:36:00,1.7222,1.7223,1.72217,1.72217,29200000.0
2005-11-22 22:37:00,1.72225,1.72225,1.7222,1.7222,100600001.0
2005-11-22 22:38:00,1.72213,1.7222,1.72213,1.72215,69799998.0
2005-11-22 22:39:00,1.72212,1.72216,1.72211,1.72211,30800000.0
2005-11-22 22:40:00,1.72208,1.72208,1.72184,1.72184,85599998.0
2005-11-22 22:41:00,1.7218,1.72187,1.7218,1.72187,73700001.0
2005-11-22 22:42:00,1.72182,1.72182,1.72153,1.72159,81300000.0
2005-11-22 22:43:00,1.7214,1.7214,1.72119,1.72135,149599999.0
2005-11-22 22:44:00,1.72139,1.72143,1.72134,1.72136,127400000.0
2005-11-22 22:45:00,1.72135,1.72143,1.72133,1.72143,125200003.0
2005-11-22 22:46:00,1.72143,1.72148,1.72139,1.72145,38700000.0
2005-11-22 22:47:00,1.72138,1.72144,1.72134,1.72144,123300000.0
2005-11-22 22:48:00,1.7215,1.72155,1.72142,1.72142,63900000.0
2005-11-22 22:49:00,1.72142,1.72143,1.7214,1.72143,90399998.0
2005-11-22 22:50:00,1.72145,1.72155,1.72142,1.7215,52100000.0
2005-11-22 22:51:00,1.7214,1.7214,1.72135,1.72135,14900000.0
2005-11-22 22:52:00,1.72144,1.7215,1.72144,1.7215,57999998.0
2005-11-22 22:53:00,1.72149,1.72149,1.72118,1.72141,68900000.0
2005-11-22 22:54:00,1.72142,1.72142,1.72135,1.72135,57000000.0
2005-11-22 22:55:00,1.7214,1.72155,1.7214,1.72155,63499998.0
2005-11-22 22:56:00,1.72155,1.72155,1.7215,1.7215,69600000.0
2005-11-22 22:57:00,1.72159,1.72184,1.72159,1.7218,51399999.0
2005-11-22 22:58:00,1.72165,1.72173,1.72161,1.72171,109699999.0
2005-11-22 22:59:00,1.7217,1.7217,1.7216,1.72165,87500000.0
2005-11-22 23:00:00,1.72154,1.72154,1.72129,1.72139,59900000.0
2005-11-22 23:01:00,1.72166,1.72166,1.72155,1.72155,10200000.0
2005-11-22 23:02:00,1.72146,1.72149,1.72146,1.72149,12300000.0
2005-11-22 23:03:00,1.72139,1.72146,1.72139,1.72146,51400001.0
2005-11-22 23:04:00,1.72147,1.72148,1.72134,1.72148,64300000.0
2005-11-22 23:05:00,1.72153,1.72157,1.72139,1.72157,43700000.0
2005-11-22 23:06:00,1.7216,1.7216,1.72142,1.72155,53300000.0
2005-11-22 23:07:00,1.72158,1.72159,1.72157,1.72157,23700000.0
2005-11-22 23:08:00,1.72146,1.72146,1.72144,1.72144,53700001.0
2005-11-22 23:09:00,1.72138,1.72145,1.72138,1.7214,12900000.0
2005-11-22 23:10:00,1.7214,1.72145,1.7214,1.72145,21100000.0
2005-11-22 23:11:00,1.72145,1.72148,1.72135,1.7214,78799998.0
2005-11-22 23:12:00,1.7214,1.72148,1.7214,1.72146,64399999.0
2005-11-22 23:13:00,1.72151,1.72151,1.72129,1.72142,66300001.0
2005-11-22 23:14:00,1.72139,1.72143,1.72121,1.72137,68300000.0
2005-11-22 23:15:00,1.7213,1.7213,1.72125,1.72125,27400000.0
2005-11-22 23:16:00,1.72135,1.72135,1.72135,1.72135,3200000.0
2005-11-22 23:17:00,1.72134,1.72142,1.72132,1.72136,112400001.0
2005-11-22 23:18:00,1.72138,1.7214,1.72123,1.72132,61050001.0
2005-11-22 23:19:00,1.72127,1.72127,1.72118,1.72118,59200001.0
2005-11-22 23:20:00,1.72124,1.72126,1.72114,1.72126,42300000.0
2005-11-22 23:21:00,1.72132,1.7217,1.72132,1.7217,94599999.0
2005-11-22 23:22:00,1.72166,1.72173,1.72161,1.72173,38999999.0
2005-11-22 23:23:00,1.7217,1.72178,1.72168,1.72177,83900000.0
2005-11-22 23:24:00,1.7218,1.72186,1.7218,1.7218,27850000.0
2005-11-22 23:25:00,1.72177,1.72194,1.72177,1.72183,57600000.0
2005-11-22 23:26:00,1.7218,1.72189,1.7218,1.7218,96400000.0
2005-11-22 23:27:00,1.7218,1.7219,1.7218,1.7219,27400000.0
2005-11-22 23:28:00,1.72181,1.72181,1.72179,1.72179,7200000.0
2005-11-22 23:29:00,1.72187,1.72192,1.72184,1.72184,124300001.0
2005-11-22 23:30:00,1.72186,1.72191,1.72177,1.72182,84199999.0
2005-11-22 23:31:00,1.72166,1.72199,1.72166,1.72191,119299998.0
2005-11-22 23:32:00,1.7219,1.72207,1.7219,1.72206,89199999.0
2005-11-22 23:33:00,1.72211,1.72211,1.72195,1.72199,66699999.0
2005-11-22 23:34:00,1.72203,1.72213,1.72203,1.72208,55000000.0
2005-11-22 23:35:00,1.72201,1.72211,1.72201,1.72211,7400000.0
2005-11-22 23:36:00,1.72197,1.7222,1.72197,1.7222,43800000.0
2005-11-22 23:37:00,1.72223,1.72223,1.72212,1.72218,63799999.0
2005-11-22 23:38:00,1.72215,1.72225,1.72215,1.72225,40800000.0
2005-11-22 23:39:00,1.72222,1.72232,1.72222,1.72226,35400000.0
2005-11-22 23:40:00,1.72227,1.72233,1.72226,1.72233,12500000.0
2005-11-22 23:41:00,1.72228,1.72228,1.72223,1.72225,25400000.0
2005-11-22 23:42:00,1.72225,1.72225,1.72225,1.72225,11500000.0
2005-11-22 23:43:00,1.7222,1.72228,1.7222,1.72227,66600001.0
2005-11-22 23:44:00,1.72218,1.7223,1.72218,1.72224,61300000.0
2005-11-22 23:45:00,1.72223,1.72242,1.72216,1.72242,81000000.0
2005-11-22 23:46:00,1.72245,1.72245,1.72245,1.72245,10000000.0
2005-11-22 23:47:00,1.72245,1.72245,1.7224,1.7224,33900001.0
2005-11-22 23:48:00,1.72242,1.7225,1.72242,1.72242,37399999.0
2005-11-22 23:49:00,1.72247,1.72248,1.7224,1.7224,61399999.0
2005-11-22 23:50:00,1.72232,1.72232,1.72217,1.72218,35946994.0
2005-11-22 23:51:00,1.72211,1.72211,1.72207,1.72207,23800000.0
2005-11-22 23:52:00,1.72201,1.72201,1.72194,1.72194,7600000.0
2005-11-22 23:53:00,1.7219,1.7219,1.7219,1.7219,18700001.0
2005-11-22 23:54:00,1.72198,1.72202,1.72192,1.72192,54900000.0
2005-11-22 23:55:00,1.7219,1.7219,1.7219,1.7219,25299999.0
2005-11-22 23:56:00,1.7219,1.72195,1.7219,1.72195,11400000.0
2005-11-22 23:57:00,1.72187,1.72188,1.72182,1.72188,89499998.0
2005-11-22 23:58:00,1.72194,1.72207,1.72194,1.72201,68000001.0
2005-11-22 23:59:00,1.72205,1.72205,1.72205,1.72205,8300000.0
2005-11-23 00:00:00,1.72202,1.72205,1.72202,1.72205,7100000.0
2005-11-23 00:01:00,1.72216,1.72216,1.72156,1.7216,83499999.0
2005-11-23 00:02:00,1.72167,1.72176,1.72159,1.72159,55700000.0
2005-11-23 00:03:00,1.72162,1.72164,1.72145,1.72162,53300000.0
2005-11-23 00:04:00,1.72157,1.72173,1.72133,1.72137,80100001.0
2005-11-23 00:05:00,1.7214,1.72154,1.72135,1.72153,72399999.0
2005-11-23 00:06:00,1.72157,1.72162,1.72137,1.72158,71300000.0
2005-11-23 00:07:00,1.72162,1.72178,1.72153,1.72157,13900000.0
2005-11-23 00:08:00,1.72156,1.72189,1.72148,1.72189,60600000.0
2005-11-23 00:09:00,1.72195,1.72213,1.72179,1.72197,58200001.0
2005-11-23 00:10:00,1.72188,1.72217,1.72173,1.722,104700000.0
2005-11-23 00:11:00,1.72198,1.72204,1.72179,1.72204,87600000.0
2005-11-23 00:12:00,1.72188,1.722,1.72185,1.72185,49500000.0
2005-11-23 00:13:00,1.72179,1.72214,1.72179,1.72195,52000001.0
2005-11-23 00:14:00,1.72177,1.72185,1.7216,1.7217,68099998.0
2005-11-23 00:15:00,1.72163,1.7221,1.72163,1.72196,89799999.0
2005-11-23 00:16:00,1.72203,1.72224,1.7218,1.72204,119700000.0
2005-11-23 00:17:00,1.72195,1.72203,1.72178,1.72184,91000000.0
2005-11-23 00:18:00,1.72191,1.72194,1.72178,1.72185,78999999.0
2005-11-23 00:19:00,1.72185,1.72218,1.72182,1.72218,41300000.0
2005-11-23 00:20:00,1.72217,1.7223,1.72201,1.72206,51099999.0
2005-11-23 00:21:00,1.72232,1.72232,1.72203,1.72203,75300000.0
2005-11-23 00:22:00,1.72196,1.72232,1.72193,1.7222,116000002.0
2005-11-23 00:23:00,1.72215,1.72237,1.72206,1.72236,99100000.0
2005-11-23 00:24:00,1.7221,1.7223,1.72195,1.72212,83900001.0
2005-11-23 00:25:00,1.72217,1.72229,1.72176,1.72187,46200000.0
2005-11-23 00:26:00,1.72202,1.72215,1.72195,1.72202,69300000.0
2005-11-23 00:27:00,1.72193,1.72209,1.72193,1.72206,77900002.0
2005-11-23 00:28:00,1.72217,1.72218,1.72208,1.72217,12350000.0
2005-11-23 00:29:00,1.72215,1.72224,1.7221,1.7221,58200000.0
2005-11-23 00:30:00,1.72198,1.72198,1.72187,1.72187,22400000.0
2005-11-23 00:31:00,1.72185,1.72185,1.72185,1.72185,3500000.0
2005-11-23 00:32:00,1.7218,1.72185,1.7218,1.72185,10500000.0
2005-11-23 00:33:00,1.72185,1.72185,1.72185,1.72185,2900000.0
2005-11-23 00:34:00,1.72185,1.72185,1.72182,1.72182,27400000.0
2005-11-23 00:35:00,1.72178,1.72178,1.72174,1.72174,5300000.0
2005-11-23 00:36:00,1.72173,1.72189,1.72173,1.72188,35799999.0
2005-11-23 00:37:00,1.72177,1.72211,1.72169,1.72211,68100000.0
2005-11-23 00:38:00,1.72228,1.72234,1.72228,1.72234,26899999.0
2005-11-23 00:39:00,1.72247,1.72247,1.72235,1.7224,77999999.0
2005-11-23 00:40:00,1.72242,1.72242,1.72238,1.72238,18300000.0
2005-11-23 00:41:00,1.72227,1.72227,1.7222,1.72223,29300000.0
2005-11-23 00:42:00,1.72218,1.72222,1.7221,1.72217,75400000.0
2005-11-23 00:43:00,1.72208,1.72222,1.72204,1.72222,69100000.0
2005-11-23 00:44:00,1.72222,1.72225,1.72218,1.7222,42600000.0
2005-11-23 00:45:00,1.72218,1.72225,1.72218,1.72225,31500000.0
2005-11-23 00:46:00,1.72218,1.72227,1.72215,1.72222,53300000.0
2005-11-23 00:47:00,1.7222,1.72225,1.72217,1.72222,41300001.0
2005-11-23 00:48:00,1.7222,1.72222,1.72215,1.72222,16400000.0
2005-11-23 00:49:00,1.7222,1.72225,1.7222,1.72223,22900000.0
2005-11-23 00:50:00,1.72225,1.72225,1.7222,1.7222,32600001.0
2005-11-23 00:51:00,1.72225,1.72225,1.72225,1.72225,30700000.0
2005-11-23 00:52:00,1.72225,1.72225,1.7222,1.72225,35600000.0
2005-11-23 00:53:00,1.7222,1.72225,1.72215,1.72215,55400001.0
2005-11-23 00:54:00,1.7222,1.72225,1.7222,1.72225,19500000.0
2005-11-23 00:55:00,1.7222,1.72225,1.7222,1.72222,73300001.0
2005-11-23 00:56:00,1.7222,1.7222,1.7222,1.7222,11700000.0
2005-11-23 00:57:00,1.72228,1.72228,1.7222,1.7222,52200000.0
2005-11-23 00:58:00,1.72217,1.72225,1.72215,1.7222,58700000.0
2005-11-23 00:59:00,1.72225,1.72227,1.72212,1.7222,79500000.0
2005-11-23 01:00:00,1.72218,1.72225,1.72218,1.72225,11600000.0
2005-11-23 01:01:00,1.72216,1.72216,1.72213,1.72213,19600000.0
2005-11-23 01:02:00,1.72206,1.72211,1.72198,1.72198,44600000.0
2005-11-23 01:03:00,1.72205,1.72205,1.72195,1.72205,52100000.0
2005-11-23 01:04:00,1.722,1.722,1.7219,1.7219,80700001.0
2005-11-23 01:05:00,1.72198,1.72204,1.72191,1.722,81999998.0
2005-11-23 01:06:00,1.72196,1.72196,1.72184,1.72184,21600000.0
2005-11-23 01:07:00,1.72185,1.72205,1.72185,1.72205,67500000.0
2005-11-23 01:08:00,1.7221,1.72215,1.7221,1.72215,38700000.0
2005-11-23 01:09:00,1.72208,1.72216,1.72206,1.72215,47900001.0
2005-11-23 01:10:00,1.72215,1.72215,1.72208,1.7221,31700000.0
2005-11-23 01:11:00,1.72212,1.72212,1.72202,1.7221,63500000.0
2005-11-23 01:12:00,1.722,1.722,1.72188,1.72196,32599999.0
2005-11-23 01:13:00,1.72212,1.72212,1.72206,1.72206,11100000.0
2005-11-23 01:14:00,1.72214,1.72214,1.72207,1.72207,66800001.0
2005-11-23 01:15:00,1.72193,1.72193,1.72165,1.72175,47400000.0
2005-11-23 01:16:00,1.72178,1.7218,1.72177,1.7218,46200000.0
2005-11-23 01:17:00,1.72173,1.72177,1.7216,1.72175,50700000.0
2005-11-23 01:18:00,1.72178,1.72178,1.72132,1.72132,29300000.0
2005-11-23 01:19:00,1.72118,1.7212,1.72118,1.7212,3000000.0
2005-11-23 01:20:00,1.7212,1.72125,1.7212,1.72125,49299999.0
2005-11-23 01:21:00,1.72115,1.7212,1.72115,1.7212,9500000.0
2005-11-23 01:22:00,1.72127,1.72145,1.72127,1.72145,16100000.0
2005-11-23 01:23:00,1.7216,1.72165,1.7216,1.72165,8300000.0
2005-11-23 01:24:00,1.72155,1.7219,1.7215,1.7219,50800000.0
2005-11-23 01:25:00,1.72202,1.72205,1.72195,1.722,28800000.0
2005-11-23 01:26:00,1.72203,1.72203,1.72197,1.72197,25800000.0
2005-11-23 01:27:00,1.72192,1.72215,1.72192,1.72215,98900001.0
2005-11-23 01:28:00,1.72206,1.72209,1.72195,1.72203,56100002.0
2005-11-23 01:29:00,1.72228,1.72231,1.72225,1.7223,59700000.0
2005-11-23 01:30:00,1.72232,1.72232,1.72214,1.72215,60599999.0
2005-11-23 01:31:00,1.7222,1.7222,1.72213,1.72213,38799999.0
2005-11-23 01:32:00,1.72207,1.72207,1.72193,1.72193,76099999.0
2005-11-23 01:33:00,1.72205,1.72208,1.72198,1.72205,81000000.0
2005-11-23 01:34:00,1.72205,1.72207,1.72198,1.72207,19600000.0
2005-11-23 01:35:00,1.72197,1.72197,1.72191,1.72191,36300000.0
2005-11-23 01:36:00,1.72197,1.72203,1.72196,1.72203,38800000.0
2005-11-23 01:37:00,1.72205,1.72205,1.72198,1.72202,72099998.0
2005-11-23 01:38:00,1.722,1.72207,1.722,1.722,62799999.0
2005-11-23 01:39:00,1.72203,1.72203,1.72193,1.72197,74700001.0
2005-11-23 01:40:00,1.72184,1.72184,1.72171,1.72182,35199999.0
2005-11-23 01:41:00,1.72183,1.72183,1.72131,1.72172,79400000.0
2005-11-23 01:42:00,1.72178,1.72181,1.72169,1.72171,55600000.0
2005-11-23 01:43:00,1.7217,1.72175,1.7217,1.72175,21600000.0
2005-11-23 01:44:00,1.72168,1.7217,1.72168,1.7217,14000000.0
2005-11-23 01:45:00,1.72175,1.72175,1.7217,1.7217,40300000.0
2005-11-23 01:46:00,1.7217,1.7217,1.72167,1.7217,68900000.0
2005-11-23 01:47:00,1.72171,1.72171,1.72164,1.72164,6800000.0
2005-11-23 01:48:00,1.72153,1.72153,1.72138,1.72151,56500000.0
2005-11-23 01:49:00,1.72143,1.72143,1.72128,1.72128,18700000.0
2005-11-23 01:50:00,1.72125,1.72125,1.72115,1.72115,13400000.0
2005-11-23 01:51:00,1.72123,1.72137,1.72122,1.72137,42199999.0
2005-11-23 01:52:00,1.72139,1.72141,1.7213,1.72138,63400000.0
2005-11-23 01:53:00,1.72136,1.72139,1.72136,1.72139,15800000.0
2005-11-23 01:54:00,1.72124,1.72133,1.72123,1.72123,29400000.0
2005-11-23 01:55:00,1.72115,1.72115,1.72104,1.72104,17900000.0
2005-11-23 01:56:00,1.72105,1.72113,1.72105,1.72112,62399999.0
2005-11-23 01:57:00,1.72113,1.72118,1.72113,1.72118,73400002.0
2005-11-23 01:58:00,1.72117,1.72118,1.72068,1.72087,54400000.0
2005-11-23 01:59:00,1.72082,1.72086,1.72082,1.72082,74800001.0
2005-11-23 02:00:00,1.72081,1.72083,1.72076,1.72077,47300000.0
2005-11-23 02:01:00,1.72074,1.72085,1.72074,1.72082,40800000.0
2005-11-23 02:02:00,1.72081,1.72081,1.72063,1.72073,91100001.0
2005-11-23 02:03:00,1.72069,1.72069,1.72048,1.7205,88099999.0
2005-11-23 02:04:00,1.72035,1.72046,1.72035,1.7204,62400000.0
2005-11-23 02:05:00,1.72042,1.7205,1.72029,1.7204,93400001.0
2005-11-23 02:06:00,1.72037,1.72049,1.72037,1.72046,76299999.0
2005-11-23 02:07:00,1.72045,1.72045,1.72045,1.72045,9200000.0
2005-11-23 02:08:00,1.72045,1.72057,1.72045,1.72047,60400000.0
2005-11-23 02:09:00,1.72032,1.72032,1.7202,1.7202,5900000.0
2005-11-23 02:10:00,1.72016,1.72016,1.72002,1.72015,62600000.0
2005-11-23 02:11:00,1.72026,1.72032,1.72015,1.72032,70500000.0
2005-11-23 02:12:00,1.72025,1.72025,1.72016,1.72018,44199999.0
2005-11-23 02:13:00,1.72023,1.72046,1.72023,1.7204,57699999.0
2005-11-23 02:14:00,1.72042,1.72042,1.72032,1.72032,92499999.0
2005-11-23 02:15:00,1.72033,1.72033,1.72019,1.72027,32600000.0
2005-11-23 02:16:00,1.72021,1.72032,1.72021,1.72032,13900000.0
2005-11-23 02:17:00,1.72038,1.72043,1.72033,1.72033,99500001.0
2005-11-23 02:18:00,1.72033,1.72043,1.7203,1.72037,71100000.0
2005-11-23 02:19:00,1.7203,1.72034,1.72021,1.72027,32700000.0
2005-11-23 02:20:00,1.72022,1.72022,1.72007,1.7201,83700000.0
2005-11-23 02:21:00,1.71982,1.71982,1.71925,1.71928,61500000.0
2005-11-23 02:22:00,1.7192,1.7196,1.71916,1.71929,81300000.0
2005-11-23 02:23:00,1.71926,1.71926,1.71889,1.71889,40500000.0
2005-11-23 02:24:00,1.71875,1.71875,1.71863,1.71863,24500000.0
2005-11-23 02:25:00,1.71856,1.71856,1.71804,1.71809,48100000.0
2005-11-23 02:26:00,1.71805,1.71844,1.71788,1.71832,86200000.0
2005-11-23 02:27:00,1.71829,1.71854,1.71829,1.71854,76700000.0
2005-11-23 02:28:00,1.71849,1.71861,1.71849,1.71861,35400000.0
2005-11-23 02:29:00,1.71849,1.71849,1.71816,1.71825,45600000.0
2005-11-23 02:30:00,1.7182,1.71825,1.71818,1.7182,31399999.0
2005-11-23 02:31:00,1.71808,1.71808,1.7176,1.7176,126600002.0
2005-11-23 02:32:00,1.71792,1.71794,1.71765,1.71765,52800000.0
2005-11-23 02:33:00,1.7178,1.71798,1.7178,1.71798,32800000.0
2005-11-23 02:34:00,1.71808,1.71808,1.71787,1.71803,43900000.0
2005-11-23 02:35:00,1.71813,1.71817,1.71813,1.71813,62200000.0
2005-11-23 02:36:00,1.71809,1.71812,1.71802,1.71803,41399999.0
2005-11-23 02:37:00,1.71802,1.71816,1.71802,1.71804,62599999.0
2005-11-23 02:38:00,1.71797,1.71804,1.71793,1.71798,69000000.0
2005-11-23 02:39:00,1.71795,1.71795,1.71787,1.71795,27100000.0
2005-11-23 02:40:00,1.71781,1.71781,1.71761,1.71766,76199999.0
2005-11-23 02:41:00,1.71772,1.7178,1.71772,1.71772,62300001.0
2005-11-23 02:42:00,1.7177,1.71772,1.71763,1.71767,46400000.0
2005-11-23 02:43:00,1.71756,1.71772,1.7175,1.7175,110199999.0
2005-11-23 02:44:00,1.71745,1.71755,1.71745,1.71755,80900000.0
2005-11-23 02:45:00,1.71758,1.71786,1.71758,1.71786,46900000.0
2005-11-23 02:46:00,1.71798,1.71808,1.71798,1.71798,36900000.0
2005-11-23 02:47:00,1.718,1.718,1.71789,1.71789,58900000.0
2005-11-23 02:48:00,1.71801,1.71801,1.71796,1.71798,18700000.0
2005-11-23 02:49:00,1.71802,1.71812,1.71802,1.71809,85200002.0
2005-11-23 02:50:00,1.71825,1.7184,1.71825,1.7184,30299999.0
2005-11-23 02:51:00,1.71848,1.71863,1.71848,1.7186,49700000.0
2005-11-23 02:52:00,1.7185,1.7185,1.71845,1.71848,92900002.0
2005-11-23 02:53:00,1.71848,1.71855,1.71847,1.71855,52599999.0
2005-11-23 02:54:00,1.71852,1.71853,1.71844,1.71852,87499998.0
2005-11-23 02:55:00,1.71842,1.71842,1.71833,1.71833,7800000.0
2005-11-23 02:56:00,1.71837,1.71852,1.71837,1.7185,63299999.0
2005-11-23 02:57:00,1.71855,1.71855,1.71847,1.71848,58300001.0
2005-11-23 02:58:00,1.7185,1.71854,1.7184,1.71854,37200000.0
2005-11-23 02:59:00,1.71859,1.71859,1.71851,1.71851,12800000.0
2005-11-23 03:00:00,1.7186,1.7186,1.71834,1.71834,103499998.0
2005-11-23 03:01:00,1.71843,1.71845,1.7184,1.7184,54500000.0
2005-11-23 03:02:00,1.71836,1.71849,1.71836,1.71841,20200000.0
2005-11-23 03:03:00,1.71847,1.71853,1.71842,1.71853,45500000.0
2005-11-23 03:04:00,1.71853,1.71853,1.71842,1.71851,78700000.0
2005-11-23 03:05:00,1.71847,1.71855,1.71847,1.7185,28200001.0
2005-11-23 03:06:00,1.71845,1.71853,1.71843,1.71845,68900000.0
2005-11-23 03:07:00,1.71845,1.71856,1.71837,1.71855,81500000.0
2005-11-23 03:08:00,1.71851,1.71851,1.71837,1.71839,33400001.0
2005-11-23 03:09:00,1.71827,1.71854,1.71827,1.71844,42800000.0
2005-11-23 03:10:00,1.71845,1.71845,1.71838,1.7184,65800001.0
2005-11-23 03:11:00,1.71845,1.71845,1.7184,1.7184,16700000.0
2005-11-23 03:12:00,1.71857,1.71882,1.71857,1.71882,47100000.0
2005-11-23 03:13:00,1.71903,1.71911,1.71899,1.71902,85400001.0
2005-11-23 03:14:00,1.7191,1.71928,1.71909,1.71909,93999999.0
2005-11-23 03:15:00,1.71896,1.71896,1.71879,1.71879,30300000.0
2005-11-23 03:16:00,1.71872,1.71872,1.71864,1.71868,45600001.0
2005-11-23 03:17:00,1.7186,1.71865,1.7186,1.71865,70100000.0
2005-11-23 03:18:00,1.7186,1.71865,1.71857,1.71862,36100000.0
2005-11-23 03:19:00,1.71855,1.7186,1.71855,1.7186,44100000.0
2005-11-23 03:20:00,1.71858,1.71858,1.71847,1.71847,19200000.0
2005-11-23 03:21:00,1.7184,1.7184,1.7184,1.7184,5600000.0
2005-11-23 03:22:00,1.71845,1.71861,1.71845,1.71853,34900001.0
2005-11-23 03:23:00,1.71859,1.71859,1.71858,1.71858,7100000.0
2005-11-23 03:24:00,1.7187,1.71875,1.7187,1.71875,19800000.0
2005-11-23 03:25:00,1.71873,1.71887,1.71873,1.71887,49000000.0
2005-11-23 03:26:00,1.71886,1.71894,1.71885,1.71894,72200002.0
2005-11-23 03:27:00,1.7189,1.7189,1.7189,1.7189,7900000.0
2005-11-23 03:28:00,1.71895,1.71895,1.71888,1.71888,23500001.0
2005-11-23 03:29:00,1.71895,1.71895,1.7189,1.7189,12700000.0
2005-11-23 03:30:00,1.71899,1.71899,1.71896,1.71896,5900000.0
2005-11-23 03:31:00,1.71909,1.71927,1.71909,1.71914,52100001.0
2005-11-23 03:32:00,1.71915,1.71915,1.71908,1.71915,17100000.0
2005-11-23 03:33:00,1.71908,1.71908,1.71908,1.71908,10000000.0
2005-11-23 03:34:00,1.7191,1.7191,1.71905,1.71905,40299999.0
2005-11-23 03:35:00,1.71913,1.71917,1.71913,1.71917,16500000.0
2005-11-23 03:36:00,1.71919,1.71943,1.71919,1.71934,106200001.0
2005-11-23 03:37:00,1.71939,1.71939,1.71936,1.71936,11200000.0
2005-11-23 03:38:00,1.71935,1.71941,1.71926,1.71926,33000000.0
2005-11-23 03:39:00,1.71937,1.71949,1.71917,1.71924,42500000.0
2005-11-23 03:40:00,1.71937,1.71943,1.71934,1.71943,42700001.0
2005-11-23 03:41:00,1.71942,1.71949,1.71942,1.71949,58200001.0
2005-11-23 03:42:00,1.71945,1.71955,1.71945,1.7195,65300000.0
2005-11-23 03:43:00,1.71965,1.71975,1.71965,1.71975,5400000.0
2005-11-23 03:44:00,1.7198,1.71998,1.7198,1.71987,102899998.0
2005-11-23 03:45:00,1.71978,1.71985,1.71977,1.71985,32100000.0
2005-11-23 03:46:00,1.7198,1.71988,1.71975,1.71975,30300000.0
2005-11-23 03:47:00,1.71981,1.71993,1.71979,1.71993,56800000.0
2005-11-23 03:48:00,1.71994,1.72019,1.71994,1.72019,98300001.0
2005-11-23 03:49:00,1.72023,1.72041,1.72023,1.72041,22700000.0
2005-11-23 03:50:00,1.7204,1.7204,1.72038,1.72038,2300000.0
2005-11-23 03:51:00,1.72042,1.72057,1.72042,1.72057,46300001.0
2005-11-23 03:52:00,1.72062,1.72062,1.72049,1.72049,23000000.0
2005-11-23 03:53:00,1.72042,1.72061,1.72042,1.72061,85399999.0
2005-11-23 03:54:00,1.72062,1.72062,1.72047,1.72047,140300001.0
2005-11-23 03:55:00,1.72046,1.72046,1.72039,1.7204,15600000.0
2005-11-23 03:56:00,1.72033,1.72033,1.72022,1.72027,41300000.0
2005-11-23 03:57:00,1.7202,1.72026,1.72013,1.72013,36300000.0
2005-11-23 03:58:00,1.72011,1.72024,1.72006,1.72024,45700000.0
2005-11-23 03:59:00,1.72018,1.72021,1.71999,1.72015,87600000.0
2005-11-23 04:00:00,1.72017,1.72023,1.72017,1.72017,50700000.0
2005-11-23 04:01:00,1.72017,1.72022,1.72003,1.72003,91800000.0
2005-11-23 04:02:00,1.72026,1.72034,1.72026,1.72034,20600000.0
2005-11-23 04:03:00,1.7204,1.7204,1.72035,1.7204,59800001.0
2005-11-23 04:04:00,1.72036,1.72041,1.72036,1.72039,65200000.0
2005-11-23 04:05:00,1.7204,1.72045,1.72038,1.72045,22000000.0
2005-11-23 04:06:00,1.72035,1.7205,1.72032,1.72048,32950000.0
2005-11-23 04:07:00,1.72056,1.72101,1.72056,1.72091,79100000.0
2005-11-23 04:08:00,1.72103,1.72103,1.72085,1.72095,83900001.0
2005-11-23 04:09:00,1.72091,1.72091,1.72072,1.72072,89799999.0
2005-11-23 04:10:00,1.72046,1.72046,1.72039,1.72039,15700000.0
2005-11-23 04:11:00,1.7203,1.72032,1.72025,1.72025,16400000.0
2005-11-23 04:12:00,1.72025,1.72025,1.7202,1.7202,21900001.0
2005-11-23 04:13:00,1.72033,1.72065,1.72033,1.72037,51300000.0
2005-11-23 04:14:00,1.72041,1.72058,1.72023,1.72023,46000000.0
2005-11-23 04:15:00,1.72033,1.72038,1.72033,1.72038,38299999.0
2005-11-23 04:16:00,1.7203,1.72031,1.72024,1.72028,92900000.0
2005-11-23 04:17:00,1.72032,1.72032,1.72019,1.72027,57000001.0
2005-11-23 04:18:00,1.72037,1.72044,1.7203,1.72037,59000001.0
2005-11-23 04:19:00,1.72038,1.72038,1.72032,1.72032,12400000.0
2005-11-23 04:20:00,1.72025,1.72038,1.72025,1.72038,56699999.0
2005-11-23 04:21:00,1.72043,1.72056,1.72043,1.72049,73900001.0
2005-11-23 04:22:00,1.72039,1.72047,1.72033,1.72037,62600001.0
2005-11-23 04:23:00,1.72032,1.72032,1.72023,1.72023,8100000.0
2005-11-23 04:24:00,1.72027,1.72042,1.72024,1.72024,42000000.0
2005-11-23 04:25:00,1.72027,1.72034,1.72021,1.72023,67599999.0
2005-11-23 04:26:00,1.72027,1.72028,1.72021,1.72028,31200000.0
2005-11-23 04:27:00,1.72035,1.72035,1.72027,1.72035,74299999.0
2005-11-23 04:28:00,1.72028,1.72035,1.72025,1.72035,96900002.0
2005-11-23 04:29:00,1.72034,1.72034,1.72015,1.72017,69399999.0
2005-11-23 04:30:00,1.72008,1.72016,1.72005,1.72007,76700000.0
2005-11-23 04:31:00,1.72005,1.72005,1.71997,1.71997,5100000.0
2005-11-23 04:32:00,1.71993,1.72014,1.71986,1.72,63200000.0
2005-11-23 04:33:00,1.71996,1.72002,1.71982,1.72002,96299998.0
2005-11-23 04:34:00,1.71989,1.71989,1.71981,1.71981,17700000.0
2005-11-23 04:35:00,1.71966,1.71977,1.71966,1.71968,53600000.0
2005-11-23 04:36:00,1.71967,1.71985,1.71954,1.7196,37200000.0
2005-11-23 04:37:00,1.7196,1.71968,1.71954,1.71954,60699999.0
2005-11-23 04:38:00,1.71955,1.7197,1.71955,1.71966,39400000.0
2005-11-23 04:39:00,1.7197,1.71976,1.71969,1.71969,49700000.0
2005-11-23 04:40:00,1.71968,1.71968,1.7196,1.7196,41700000.0
2005-11-23 04:41:00,1.71972,1.71985,1.71966,1.71966,28500000.0
2005-11-23 04:42:00,1.71979,1.71996,1.71974,1.71974,42000000.0
2005-11-23 04:43:00,1.71967,1.71981,1.71967,1.71981,52199999.0
2005-11-23 04:44:00,1.7198,1.71985,1.71975,1.71975,13700000.0
2005-11-23 04:45:00,1.7198,1.7198,1.71975,1.71975,10900000.0
2005-11-23 04:46:00,1.71985,1.71985,1.7198,1.7198,1300000.0
2005-11-23 04:47:00,1.71978,1.71985,1.71978,1.7198,44600000.0
2005-11-23 04:48:00,1.71982,1.71982,1.71967,1.71977,87599999.0
2005-11-23 04:49:00,1.71978,1.71985,1.71978,1.71985,27900000.0
2005-11-23 04:50:00,1.71985,1.71985,1.71975,1.71975,41800001.0
2005-11-23 04:51:00,1.71978,1.71985,1.71978,1.71978,20000000.0
2005-11-23 04:52:00,1.71981,1.71981,1.71979,1.71979,31300000.0
2005-11-23 04:53:00,1.71968,1.7197,1.71968,1.7197,11900000.0
2005-11-23 04:54:00,1.71974,1.71986,1.71974,1.71986,48100000.0
2005-11-23 04:55:00,1.71992,1.71992,1.71976,1.71979,18800000.0
2005-11-23 04:56:00,1.71966,1.71969,1.71966,1.71969,17800000.0
2005-11-23 04:57:00,1.71962,1.71965,1.71958,1.71965,75900001.0
2005-11-23 04:58:00,1.71955,1.71968,1.71955,1.7196,58400000.0
2005-11-23 04:59:00,1.71959,1.71959,1.71959,1.71959,21100000.0
2005-11-23 05:00:00,1.71958,1.71964,1.71958,1.71959,10400000.0
2005-11-23 05:01:00,1.71955,1.71955,1.71955,1.71955,2400000.0
2005-11-23 05:02:00,1.71965,1.71973,1.71958,1.71973,60900000.0
2005-11-23 05:03:00,1.71967,1.7197,1.71967,1.7197,12500000.0
2005-11-23 05:04:00,1.7197,1.71976,1.71968,1.71969,51399999.0
2005-11-23 05:05:00,1.71953,1.71953,1.71925,1.71951,66800000.0
2005-11-23 05:06:00,1.71957,1.71965,1.71957,1.7196,19600000.0
2005-11-23 05:07:00,1.7196,1.71962,1.71952,1.7196,22800000.0
2005-11-23 05:08:00,1.71967,1.71973,1.71967,1.71973,1700000.0
2005-11-23 05:09:00,1.71978,1.71978,1.71957,1.71969,23000000.0
2005-11-23 05:10:00,1.71975,1.71975,1.71975,1.71975,7200000.0
2005-11-23 05:11:00,1.7197,1.7197,1.7197,1.7197,3600000.0
2005-11-23 05:12:00,1.71979,1.71981,1.71979,1.71981,20699999.0
2005-11-23 05:13:00,1.7198,1.71985,1.7198,1.7198,61100002.0
2005-11-23 05:14:00,1.71978,1.71985,1.71978,1.7198,59499999.0
2005-11-23 05:15:00,1.71983,1.71985,1.71975,1.7198,117399998.0
2005-11-23 05:16:00,1.71977,1.71985,1.71975,1.7198,17500000.0
2005-11-23 05:17:00,1.71987,1.71987,1.71978,1.71978,64400000.0
2005-11-23 05:18:00,1.71978,1.71988,1.71978,1.71985,19200000.0
2005-11-23 05:19:00,1.71983,1.71993,1.71983,1.71991,43900000.0
2005-11-23 05:20:00,1.71991,1.72005,1.71991,1.71995,24500000.0
2005-11-23 05:21:00,1.71988,1.71994,1.71982,1.71988,44199999.0
2005-11-23 05:22:00,1.72,1.72005,1.7198,1.7198,59900000.0
2005-11-23 05:23:00,1.71982,1.71982,1.7198,1.7198,27500000.0
2005-11-23 05:24:00,1.71975,1.7198,1.71975,1.7198,35100000.0
2005-11-23 05:25:00,1.7198,1.71985,1.7198,1.71985,24400000.0
2005-11-23 05:26:00,1.71982,1.71993,1.71982,1.71985,55100000.0
2005-11-23 05:27:00,1.71988,1.71992,1.71988,1.71992,7500000.0
2005-11-23 05:28:00,1.71993,1.71993,1.71981,1.71985,56800000.0
2005-11-23 05:29:00,1.71988,1.71988,1.71978,1.71987,23400000.0
2005-11-23 05:30:00,1.7199,1.71995,1.7199,1.71995,47200000.0
2005-11-23 05:31:00,1.7199,1.7199,1.71985,1.71985,20900000.0
2005-11-23 05:32:00,1.71992,1.72005,1.71992,1.72005,34700000.0
2005-11-23 05:33:00,1.72017,1.72022,1.72015,1.72015,89300000.0
2005-11-23 05:34:00,1.72013,1.72015,1.71985,1.72015,166900000.0
2005-11-23 05:35:00,1.72008,1.72011,1.71989,1.72011,17900000.0
2005-11-23 05:36:00,1.7201,1.72015,1.7201,1.72015,36800000.0
2005-11-23 05:37:00,1.72006,1.7202,1.72006,1.72009,33500000.0
2005-11-23 05:38:00,1.72024,1.72025,1.72024,1.72025,32000000.0
2005-11-23 05:39:00,1.72032,1.72039,1.72019,1.72019,51900001.0
2005-11-23 05:40:00,1.72024,1.72028,1.72005,1.72005,70099999.0
2005-11-23 05:41:00,1.72003,1.72016,1.72003,1.72012,88199998.0
2005-11-23 05:42:00,1.72015,1.72015,1.72009,1.72009,24500000.0
2005-11-23 05:43:00,1.72012,1.72015,1.7201,1.72012,106700000.0
2005-11-23 05:44:00,1.72018,1.72024,1.72017,1.72018,44400001.0
2005-11-23 05:45:00,1.72023,1.72023,1.72023,1.72023,10100000.0
2005-11-23 05:46:00,1.72015,1.7202,1.72015,1.7202,14300000.0
2005-11-23 05:47:00,1.7202,1.72032,1.7202,1.72032,39200000.0
2005-11-23 05:48:00,1.72035,1.72035,1.7203,1.72035,28000000.0
2005-11-23 05:49:00,1.72023,1.7203,1.72023,1.7203,55800000.0
2005-11-23 05:50:00,1.72033,1.72044,1.72033,1.72044,5600000.0
2005-11-23 05:51:00,1.7204,1.72047,1.7204,1.72045,24100000.0
2005-11-23 05:52:00,1.7204,1.72045,1.7204,1.72045,23600000.0
2005-11-23 05:53:00,1.7204,1.72045,1.72035,1.72043,63400000.0
2005-11-23 05:54:00,1.72045,1.72047,1.7203,1.72045,70000002.0
2005-11-23 05:55:00,1.7204,1.72045,1.7204,1.7204,38499999.0
2005-11-23 05:56:00,1.72038,1.72053,1.72038,1.72049,44700000.0
2005-11-23 05:57:00,1.72055,1.72055,1.7205,1.72055,47500001.0
2005-11-23 05:58:00,1.72055,1.72055,1.72045,1.7205,70800000.0
2005-11-23 05:59:00,1.72048,1.72055,1.72045,1.7205,40770000.0
2005-11-23 06:00:00,1.72048,1.72053,1.72042,1.72046,52200000.0
2005-11-23 06:01:00,1.72055,1.72055,1.72047,1.72048,16700000.0
2005-11-23 06:02:00,1.72058,1.72073,1.72058,1.72073,32000000.0
2005-11-23 06:03:00,1.72091,1.72094,1.72074,1.72091,80899999.0
2005-11-23 06:04:00,1.7209,1.72095,1.72086,1.72087,86999999.0
2005-11-23 06:05:00,1.72088,1.72095,1.72084,1.72095,45599999.0
2005-11-23 06:06:00,1.72092,1.72092,1.72065,1.72076,51700000.0
2005-11-23 06:07:00,1.72079,1.72087,1.72071,1.72087,64900002.0
2005-11-23 06:08:00,1.72103,1.72147,1.72103,1.72145,48000001.0
2005-11-23 06:09:00,1.7214,1.7215,1.7214,1.72149,83000000.0
2005-11-23 06:10:00,1.72148,1.72152,1.7214,1.72147,44700000.0
2005-11-23 06:11:00,1.72147,1.72151,1.72144,1.72148,29700000.0
2005-11-23 06:12:00,1.7216,1.72169,1.7216,1.72168,37000000.0
2005-11-23 06:13:00,1.72177,1.72192,1.72177,1.72183,19300000.0
2005-11-23 06:14:00,1.72187,1.72195,1.72174,1.72178,64900000.0
2005-11-23 06:15:00,1.72185,1.72185,1.72173,1.72185,36600000.0
2005-11-23 06:16:00,1.72178,1.7218,1.72165,1.72165,138400000.0
2005-11-23 06:17:00,1.7217,1.72178,1.72162,1.72162,53500000.0
2005-11-23 06:18:00,1.72159,1.72159,1.72154,1.72158,48600000.0
2005-11-23 06:19:00,1.72159,1.72172,1.72159,1.7217,34300000.0
2005-11-23 06:20:00,1.72176,1.72176,1.72163,1.72175,68600000.0
2005-11-23 06:21:00,1.72175,1.72204,1.72175,1.72204,40100000.0
2005-11-23 06:22:00,1.72211,1.72226,1.72211,1.72224,129400001.0
2005-11-23 06:23:00,1.72226,1.72233,1.72213,1.72233,33000000.0
2005-11-23 06:24:00,1.72242,1.72246,1.72229,1.72234,151699999.0
2005-11-23 06:25:00,1.72235,1.72235,1.72208,1.72223,59900000.0
2005-11-23 06:26:00,1.72207,1.72207,1.72188,1.722,46300000.0
2005-11-23 06:27:00,1.72205,1.72219,1.72205,1.72219,20200000.0
2005-11-23 06:28:00,1.72209,1.72218,1.72209,1.72218,36000000.0
2005-11-23 06:29:00,1.72227,1.72235,1.72222,1.72235,25700000.0
2005-11-23 06:30:00,1.72226,1.72228,1.72207,1.72207,68800001.0
2005-11-23 06:31:00,1.72208,1.72215,1.72208,1.7221,18700000.0
2005-11-23 06:32:00,1.72198,1.72202,1.72178,1.72178,61699999.0
2005-11-23 06:33:00,1.72179,1.72188,1.72172,1.72172,25800000.0
2005-11-23 06:34:00,1.72161,1.72167,1.72152,1.72167,70699999.0
2005-11-23 06:35:00,1.72166,1.72166,1.72149,1.72156,52000000.0
2005-11-23 06:36:00,1.72173,1.72181,1.72173,1.72173,46599999.0
2005-11-23 06:37:00,1.7217,1.7217,1.7217,1.7217,12400000.0
2005-11-23 06:38:00,1.72182,1.72192,1.72182,1.72184,80000002.0
2005-11-23 06:39:00,1.72176,1.72179,1.72176,1.72179,23100000.0
2005-11-23 06:40:00,1.72175,1.72175,1.72172,1.72172,9200000.0
2005-11-23 06:41:00,1.72175,1.72175,1.72168,1.72175,120400003.0
2005-11-23 06:42:00,1.72171,1.72171,1.72169,1.72169,6400000.0
2005-11-23 06:43:00,1.72168,1.72171,1.72167,1.72167,65100001.0
2005-11-23 06:44:00,1.7217,1.72175,1.72165,1.7217,48300001.0
2005-11-23 06:45:00,1.72177,1.72183,1.72164,1.72164,33299999.0
2005-11-23 06:46:00,1.72168,1.72182,1.72161,1.7218,47299999.0
2005-11-23 06:47:00,1.7218,1.72188,1.72177,1.72177,47600000.0
2005-11-23 06:48:00,1.72187,1.72193,1.72182,1.72193,34300000.0
2005-11-23 06:49:00,1.72188,1.72196,1.72188,1.72192,43000000.0
2005-11-23 06:50:00,1.72192,1.722,1.72188,1.72197,60999999.0
2005-11-23 06:51:00,1.72187,1.72194,1.72177,1.72182,52799999.0
2005-11-23 06:52:00,1.72176,1.72184,1.72148,1.72184,31500000.0
2005-11-23 06:53:00,1.72188,1.72188,1.72174,1.72175,14700000.0
2005-11-23 06:54:00,1.72185,1.72185,1.7218,1.72185,77499999.0
2005-11-23 06:55:00,1.72178,1.72193,1.72178,1.72189,15900000.0
2005-11-23 06:56:00,1.72182,1.72188,1.72182,1.72188,18000000.0
2005-11-23 06:57:00,1.72182,1.72188,1.72182,1.72188,51399998.0
2005-11-23 06:58:00,1.72184,1.72206,1.72184,1.722,63400000.0
2005-11-23 06:59:00,1.72198,1.72198,1.72179,1.72179,20800000.0
2005-11-23 07:00:00,1.72195,1.72195,1.72188,1.72188,52900000.0
2005-11-23 07:01:00,1.72187,1.72195,1.7218,1.72185,102199999.0
2005-11-23 07:02:00,1.72189,1.72189,1.72189,1.72189,2900000.0
2005-11-23 07:03:00,1.72181,1.72217,1.72181,1.72217,58700001.0
2005-11-23 07:04:00,1.72202,1.72211,1.72202,1.72206,33300000.0
2005-11-23 07:05:00,1.72197,1.72204,1.72191,1.72204,52200000.0
2005-11-23 07:06:00,1.72195,1.72195,1.72185,1.72185,25900000.0
2005-11-23 07:07:00,1.72187,1.72187,1.7218,1.7218,24600000.0
2005-11-23 07:08:00,1.72185,1.72185,1.72177,1.72185,56200000.0
2005-11-23 07:09:00,1.7218,1.7218,1.7217,1.7218,43599999.0
2005-11-23 07:10:00,1.72176,1.72179,1.72176,1.72179,11200000.0
2005-11-23 07:11:00,1.72167,1.72168,1.72167,1.72168,23400000.0
2005-11-23 07:12:00,1.72173,1.72173,1.7217,1.7217,4100000.0
2005-11-23 07:13:00,1.7218,1.72198,1.72179,1.72195,80900000.0
2005-11-23 07:14:00,1.72195,1.72208,1.72195,1.72208,82100000.0
2005-11-23 07:15:00,1.72215,1.72215,1.722,1.72215,100500003.0
2005-11-23 07:16:00,1.72215,1.72215,1.7221,1.72212,21600000.0
2005-11-23 07:17:00,1.72213,1.72214,1.72201,1.72207,35700000.0
2005-11-23 07:18:00,1.72195,1.72199,1.72186,1.72197,41900000.0
2005-11-23 07:19:00,1.72205,1.72219,1.72205,1.72214,40200000.0
2005-11-23 07:20:00,1.72217,1.72222,1.72209,1.72217,66600000.0
2005-11-23 07:21:00,1.72211,1.72222,1.72211,1.72222,92599999.0
2005-11-23 07:22:00,1.72218,1.72225,1.72218,1.72225,68200000.0
2005-11-23 07:23:00,1.72218,1.72218,1.72207,1.72207,11600000.0
2005-11-23 07:24:00,1.72207,1.72221,1.72193,1.722,72699999.0
2005-11-23 07:25:00,1.722,1.72205,1.72187,1.72192,85000000.0
2005-11-23 07:26:00,1.7219,1.72195,1.7219,1.72195,88400000.0
2005-11-23 07:27:00,1.72188,1.72209,1.72188,1.72197,90300000.0
2005-11-23 07:28:00,1.72202,1.72206,1.72202,1.72206,35100000.0
2005-11-23 07:29:00,1.72222,1.72237,1.7222,1.72231,50900001.0
2005-11-23 07:30:00,1.72237,1.72237,1.72215,1.72223,76700000.0
2005-11-23 07:31:00,1.72218,1.72222,1.72215,1.7222,28700000.0
2005-11-23 07:32:00,1.72222,1.72237,1.72222,1.72237,47300000.0
2005-11-23 07:33:00,1.72238,1.72238,1.72218,1.72225,119800001.0
2005-11-23 07:34:00,1.72223,1.72234,1.72223,1.72229,80200000.0
2005-11-23 07:35:00,1.72231,1.72231,1.72217,1.72221,121500000.0
2005-11-23 07:36:00,1.72229,1.72247,1.72229,1.72247,32100000.0
2005-11-23 07:37:00,1.7225,1.72261,1.72245,1.7225,93900002.0
2005-11-23 07:38:00,1.72255,1.72256,1.72244,1.72256,82999999.0
2005-11-23 07:39:00,1.72258,1.72271,1.72244,1.72271,36100000.0
2005-11-23 07:40:00,1.72267,1.72267,1.72248,1.72253,28400000.0
2005-11-23 07:41:00,1.72255,1.72255,1.7225,1.7225,23599999.0
2005-11-23 07:42:00,1.72248,1.72251,1.72242,1.72242,75299998.0
2005-11-23 07:43:00,1.72255,1.72255,1.7224,1.72247,115299999.0
2005-11-23 07:44:00,1.72251,1.72274,1.72251,1.72274,42800000.0
2005-11-23 07:45:00,1.7227,1.7227,1.72263,1.72266,52299999.0
2005-11-23 07:46:00,1.72268,1.72273,1.72268,1.7227,35700000.0
2005-11-23 07:47:00,1.72267,1.72267,1.72251,1.72264,88600001.0
2005-11-23 07:48:00,1.72272,1.72272,1.72266,1.72266,16800000.0
2005-11-23 07:49:00,1.72277,1.72282,1.72262,1.72262,26700000.0
2005-11-23 07:50:00,1.7226,1.7226,1.72257,1.72257,7500000.0
2005-11-23 07:51:00,1.7226,1.72265,1.7226,1.7226,62299999.0
2005-11-23 07:52:00,1.72265,1.72265,1.72265,1.72265,13500000.0
2005-11-23 07:53:00,1.72258,1.72258,1.72258,1.72258,16600000.0
2005-11-23 07:54:00,1.72278,1.72298,1.72278,1.72298,12800000.0
2005-11-23 07:55:00,1.72305,1.72305,1.72295,1.72299,52699999.0
2005-11-23 07:56:00,1.7231,1.72312,1.72305,1.72307,28900000.0
2005-11-23 07:57:00,1.72303,1.72307,1.72303,1.72307,41099998.0
2005-11-23 07:58:00,1.72305,1.7231,1.72293,1.7231,58300001.0
2005-11-23 07:59:00,1.7231,1.72313,1.723,1.72308,30700000.0
2005-11-23 08:00:00,1.72301,1.72307,1.72269,1.72269,92099998.0
2005-11-23 08:01:00,1.72261,1.72261,1.72241,1.72245,78400000.0
2005-11-23 08:02:00,1.72257,1.72293,1.72257,1.72293,54400000.0
2005-11-23 08:03:00,1.723,1.7231,1.723,1.72306,52500001.0
2005-11-23 08:04:00,1.7231,1.72315,1.72304,1.72308,60499999.0
2005-11-23 08:05:00,1.72303,1.72303,1.72286,1.72303,69100000.0
2005-11-23 08:06:00,1.72304,1.72314,1.72304,1.72314,8700000.0
2005-11-23 08:07:00,1.72307,1.7231,1.72295,1.72307,56800000.0
2005-11-23 08:08:00,1.72307,1.72307,1.72285,1.72288,60899999.0
2005-11-23 08:09:00,1.72293,1.72326,1.72293,1.72326,54400001.0
2005-11-23 08:10:00,1.72322,1.72358,1.72319,1.72358,67500000.0
2005-11-23 08:11:00,1.72381,1.72405,1.72381,1.72394,67300001.0
2005-11-23 08:12:00,1.72392,1.72396,1.72376,1.72381,96799998.0
2005-11-23 08:13:00,1.72398,1.72434,1.72398,1.72424,40000000.0
2005-11-23 08:14:00,1.72439,1.72537,1.72439,1.72537,43200000.0
2005-11-23 08:15:00,1.72533,1.72574,1.72522,1.72563,59200001.0
2005-11-23 08:16:00,1.72575,1.72575,1.72521,1.72521,98099999.0
2005-11-23 08:17:00,1.7253,1.72534,1.72527,1.72527,92900001.0
2005-11-23 08:18:00,1.72502,1.72502,1.72457,1.72465,60000000.0
2005-11-23 08:19:00,1.72455,1.72472,1.7245,1.7245,69500001.0
2005-11-23 08:20:00,1.72456,1.72459,1.72448,1.72449,38000000.0
2005-11-23 08:21:00,1.72451,1.72497,1.72451,1.72492,55399999.0
2005-11-23 08:22:00,1.72515,1.72533,1.72515,1.72521,30600000.0
2005-11-23 08:23:00,1.72503,1.72503,1.72487,1.72487,13200000.0
2005-11-23 08:24:00,1.72482,1.72543,1.72482,1.72543,94300001.0
2005-11-23 08:25:00,1.72533,1.72556,1.72533,1.72556,38800000.0
2005-11-23 08:26:00,1.7255,1.72558,1.72546,1.7255,114100002.0
2005-11-23 08:27:00,1.72535,1.72535,1.72509,1.72511,86599999.0
2005-11-23 08:28:00,1.72503,1.72513,1.72492,1.72492,50000000.0
2005-11-23 08:29:00,1.72477,1.72478,1.72477,1.72478,19899999.0
2005-11-23 08:30:00,1.7248,1.72503,1.7248,1.72494,67900001.0
2005-11-23 08:31:00,1.72501,1.72535,1.72501,1.72527,59900000.0
2005-11-23 08:32:00,1.72527,1.72527,1.72515,1.72515,37900000.0
2005-11-23 08:33:00,1.72499,1.725,1.72489,1.72489,23900000.0
2005-11-23 08:34:00,1.72478,1.72484,1.7247,1.72479,68500001.0
2005-11-23 08:35:00,1.72482,1.72482,1.72469,1.72471,45600000.0
2005-11-23 08:36:00,1.72474,1.72484,1.72474,1.72484,12000000.0
2005-11-23 08:37:00,1.72467,1.72467,1.72413,1.72426,78500000.0
2005-11-23 08:38:00,1.7242,1.7242,1.72398,1.72398,46900000.0
2005-11-23 08:39:00,1.7241,1.72435,1.7241,1.72435,37100001.0
2005-11-23 08:40:00,1.72439,1.72452,1.72439,1.72447,103200001.0
2005-11-23 08:41:00,1.72451,1.72451,1.72429,1.72439,86400000.0
2005-11-23 08:42:00,1.72446,1.7245,1.72419,1.72422,104100001.0
2005-11-23 08:43:00,1.72413,1.72427,1.72397,1.72418,109099999.0
2005-11-23 08:44:00,1.7242,1.72438,1.7242,1.7242,119400001.0
2005-11-23 08:45:00,1.72437,1.72451,1.72437,1.72451,48900000.0
2005-11-23 08:46:00,1.7245,1.72455,1.7245,1.72455,23200000.0
2005-11-23 08:47:00,1.72463,1.72507,1.72463,1.72507,71700000.0
2005-11-23 08:48:00,1.72515,1.72515,1.72505,1.72505,84700000.0
2005-11-23 08:49:00,1.72502,1.72502,1.72472,1.72479,32200001.0
2005-11-23 08:50:00,1.72478,1.72485,1.72478,1.72483,91399998.0
2005-11-23 08:51:00,1.7248,1.72485,1.7248,1.72485,36400001.0
2005-11-23 08:52:00,1.72478,1.72479,1.7247,1.7247,56799999.0
2005-11-23 08:53:00,1.72457,1.72457,1.72445,1.72445,32100000.0
2005-11-23 08:54:00,1.72442,1.72447,1.72433,1.72433,51900001.0
2005-11-23 08:55:00,1.72423,1.72437,1.72416,1.72418,79299999.0
2005-11-23 08:56:00,1.7241,1.7241,1.72394,1.72394,34900000.0
2005-11-23 08:57:00,1.72416,1.72419,1.72416,1.72419,5000000.0
2005-11-23 08:58:00,1.72432,1.72432,1.72415,1.72426,42850000.0
2005-11-23 08:59:00,1.72451,1.72483,1.72451,1.72473,24800000.0
2005-11-23 09:00:00,1.72465,1.72465,1.72438,1.72438,56600000.0
2005-11-23 09:01:00,1.72435,1.72435,1.72423,1.72426,45300000.0
2005-11-23 09:02:00,1.7244,1.72468,1.7244,1.72458,60899999.0
2005-11-23 09:03:00,1.72462,1.72491,1.72462,1.72491,72500001.0
2005-11-23 09:04:00,1.725,1.72516,1.72496,1.72496,80500000.0
2005-11-23 09:05:00,1.7251,1.72516,1.72494,1.72506,38346994.0
2005-11-23 09:06:00,1.72522,1.72546,1.72522,1.72546,42400000.0
2005-11-23 09:07:00,1.72545,1.72545,1.72517,1.72517,83950000.0
2005-11-23 09:08:00,1.7252,1.72535,1.72518,1.72518,92300003.0
2005-11-23 09:09:00,1.7253,1.7253,1.72507,1.72521,25600000.0
2005-11-23 09:10:00,1.72525,1.72525,1.72509,1.72509,52200001.0
2005-11-23 09:11:00,1.72502,1.72506,1.72484,1.72484,86299998.0
2005-11-23 09:12:00,1.72477,1.72493,1.72475,1.72493,45200000.0
2005-11-23 09:13:00,1.72492,1.72502,1.72492,1.72497,19600000.0
2005-11-23 09:14:00,1.72485,1.72495,1.72465,1.72495,29100000.0
2005-11-23 09:15:00,1.72488,1.72488,1.7248,1.72488,64699999.0
2005-11-23 09:16:00,1.72483,1.72483,1.72449,1.72455,63000001.0
2005-11-23 09:17:00,1.72456,1.72457,1.72444,1.72444,138799999.0
2005-11-23 09:18:00,1.72428,1.72428,1.72407,1.72407,36000000.0
2005-11-23 09:19:00,1.72362,1.72417,1.72362,1.72401,80500000.0
2005-11-23 09:20:00,1.72385,1.72385,1.72354,1.72354,50799999.0
2005-11-23 09:21:00,1.72335,1.72338,1.72303,1.72338,101199998.0
2005-11-23 09:22:00,1.7234,1.72348,1.72319,1.72319,105999997.0
2005-11-23 09:23:00,1.72323,1.72348,1.7231,1.72348,64300001.0
2005-11-23 09:24:00,1.72357,1.72357,1.72333,1.7234,74199999.0
2005-11-23 09:25:00,1.72339,1.72385,1.72339,1.72385,83800001.0
2005-11-23 09:26:00,1.7239,1.7242,1.7239,1.72405,24300000.0
2005-11-23 09:27:00,1.72413,1.72426,1.72389,1.72389,53699999.0
2005-11-23 09:28:00,1.72379,1.72401,1.72369,1.72397,41000000.0
2005-11-23 09:29:00,1.72414,1.72414,1.72403,1.72412,71200000.0
2005-11-23 09:30:00,1.72403,1.72429,1.72403,1.72429,51200000.0
2005-11-23 09:31:00,1.72426,1.72426,1.724,1.724,73300000.0
2005-11-23 09:32:00,1.72409,1.72435,1.72409,1.72435,39500001.0
2005-11-23 09:33:00,1.72441,1.72441,1.72434,1.72434,8900000.0
2005-11-23 09:34:00,1.72427,1.72427,1.72415,1.72425,66899999.0
2005-11-23 09:35:00,1.72425,1.72436,1.72417,1.72422,53200000.0
2005-11-23 09:36:00,1.72394,1.72394,1.7234,1.7236,42300000.0
2005-11-23 09:37:00,1.72355,1.72358,1.72322,1.72322,41900000.0
2005-11-23 09:38:00,1.72322,1.7233,1.72319,1.72326,24300000.0
2005-11-23 09:39:00,1.72313,1.72328,1.72313,1.72313,85800000.0
2005-11-23 09:40:00,1.72305,1.7231,1.72305,1.7231,10400000.0
2005-11-23 09:41:00,1.72272,1.72284,1.72272,1.72284,67000000.0
2005-11-23 09:42:00,1.7229,1.7229,1.72277,1.72283,27400000.0
2005-11-23 09:43:00,1.72288,1.72297,1.72288,1.72296,28999999.0
2005-11-23 09:44:00,1.72292,1.72293,1.72261,1.72263,163000001.0
2005-11-23 09:45:00,1.72255,1.7228,1.72253,1.7228,16900000.0
2005-11-23 09:46:00,1.72293,1.72293,1.72273,1.72291,69500001.0
2005-11-23 09:47:00,1.72295,1.72301,1.72283,1.72283,50300001.0
2005-11-23 09:48:00,1.72275,1.72275,1.72256,1.72258,34800001.0
2005-11-23 09:49:00,1.72271,1.72301,1.72271,1.72297,116500000.0
2005-11-23 09:50:00,1.723,1.72309,1.72266,1.72266,92600000.0
2005-11-23 09:51:00,1.72266,1.72358,1.72266,1.72358,64499999.0
2005-11-23 09:52:00,1.72393,1.72408,1.72364,1.7239,139100001.0
2005-11-23 09:53:00,1.72395,1.72436,1.72395,1.72436,34600000.0
2005-11-23 09:54:00,1.72446,1.72493,1.7244,1.72493,72600002.0
2005-11-23 09:55:00,1.72512,1.72519,1.72488,1.72519,57200000.0
2005-11-23 09:56:00,1.72529,1.72529,1.72514,1.72515,78699999.0
2005-11-23 09:57:00,1.72498,1.72512,1.7248,1.72512,37400000.0
2005-11-23 09:58:00,1.72515,1.72515,1.72489,1.72494,55000000.0
2005-11-23 09:59:00,1.72491,1.72495,1.72489,1.72495,33800001.0
2005-11-23 10:00:00,1.72492,1.72492,1.72469,1.72469,46600000.0
2005-11-23 10:01:00,1.72472,1.72487,1.72469,1.7247,41600000.0
2005-11-23 10:02:00,1.72456,1.72456,1.72437,1.72437,43700000.0
2005-11-23 10:03:00,1.72452,1.72467,1.72451,1.72451,59900000.0
2005-11-23 10:04:00,1.72448,1.72474,1.72445,1.72473,73200000.0
2005-11-23 10:05:00,1.72484,1.7249,1.72474,1.7249,16600000.0
2005-11-23 10:06:00,1.72502,1.72521,1.72501,1.72501,34200000.0
2005-11-23 10:07:00,1.72522,1.7253,1.72477,1.72477,92400001.0
2005-11-23 10:08:00,1.7248,1.72497,1.7247,1.7247,56499999.0
2005-11-23 10:09:00,1.72461,1.72461,1.72453,1.72457,27900000.0
2005-11-23 10:10:00,1.72453,1.72453,1.72416,1.72437,72800000.0
2005-11-23 10:11:00,1.72419,1.72419,1.72397,1.72397,71700001.0
2005-11-23 10:12:00,1.72394,1.72394,1.72366,1.72369,40999999.0
2005-11-23 10:13:00,1.72364,1.7238,1.72364,1.7238,18100000.0
2005-11-23 10:14:00,1.7238,1.7239,1.72375,1.72383,132200000.0
2005-11-23 10:15:00,1.72386,1.72396,1.7238,1.72396,99300000.0
2005-11-23 10:16:00,1.72388,1.72388,1.72362,1.72362,57400000.0
2005-11-23 10:17:00,1.72358,1.72363,1.72349,1.72363,42300000.0
2005-11-23 10:18:00,1.72363,1.7237,1.72345,1.72353,103599998.0
2005-11-23 10:19:00,1.7234,1.7235,1.72337,1.72338,54570000.0
2005-11-23 10:20:00,1.72335,1.72335,1.72323,1.72329,94799998.0
2005-11-23 10:21:00,1.72328,1.72335,1.72321,1.72321,119299998.0
2005-11-23 10:22:00,1.72315,1.72315,1.7231,1.7231,26400000.0
2005-11-23 10:23:00,1.72313,1.7234,1.72313,1.72329,45800000.0
2005-11-23 10:24:00,1.72326,1.72326,1.72315,1.72315,8400000.0
2005-11-23 10:25:00,1.7232,1.72376,1.7232,1.72375,43700000.0
2005-11-23 10:26:00,1.72389,1.72412,1.72384,1.72412,84099999.0
2005-11-23 10:27:00,1.72427,1.72431,1.72363,1.72363,35399999.0
2005-11-23 10:28:00,1.72352,1.72352,1.7229,1.72303,125200002.0
2005-11-23 10:29:00,1.72303,1.72358,1.72297,1.72352,68300000.0
2005-11-23 10:30:00,1.72365,1.72384,1.72358,1.72358,80700000.0
2005-11-23 10:31:00,1.72348,1.72362,1.72344,1.72362,43800001.0
2005-11-23 10:32:00,1.72358,1.72363,1.72353,1.72359,63600001.0
2005-11-23 10:33:00,1.72358,1.72358,1.72352,1.72352,37900001.0
2005-11-23 10:34:00,1.7235,1.72365,1.7235,1.72359,11000000.0
2005-11-23 10:35:00,1.7236,1.72369,1.72353,1.72353,32600000.0
2005-11-23 10:36:00,1.72322,1.72322,1.72274,1.72296,76999999.0
2005-11-23 10:37:00,1.72314,1.7236,1.72314,1.7236,101700000.0
2005-11-23 10:38:00,1.72368,1.7237,1.72346,1.72356,86800000.0
2005-11-23 10:39:00,1.72355,1.72355,1.72344,1.7235,66200001.0
2005-11-23 10:40:00,1.72337,1.72337,1.7229,1.72296,42100000.0
2005-11-23 10:41:00,1.72278,1.72278,1.72248,1.72248,59500000.0
2005-11-23 10:42:00,1.72262,1.72297,1.72262,1.72294,36000000.0
2005-11-23 10:43:00,1.72295,1.72302,1.72282,1.72302,69600000.0
2005-11-23 10:44:00,1.72311,1.72319,1.72307,1.72311,39400000.0
2005-11-23 10:45:00,1.72314,1.72338,1.72314,1.72338,29700000.0
2005-11-23 10:46:00,1.72326,1.72338,1.72326,1.72331,55699999.0
2005-11-23 10:47:00,1.72334,1.72342,1.7233,1.72342,48199999.0
2005-11-23 10:48:00,1.72347,1.72352,1.72324,1.72324,52800000.0
2005-11-23 10:49:00,1.7231,1.72322,1.72295,1.72298,92300001.0
2005-11-23 10:50:00,1.72293,1.72315,1.72293,1.72315,28499999.0
2005-11-23 10:51:00,1.72329,1.72329,1.72313,1.72319,83700000.0
2005-11-23 10:52:00,1.72326,1.72382,1.72316,1.72382,30500000.0
2005-11-23 10:53:00,1.72402,1.72402,1.72311,1.72311,25900000.0
2005-11-23 10:54:00,1.72292,1.72292,1.72256,1.72265,50699999.0
2005-11-23 10:55:00,1.72274,1.72315,1.72274,1.7231,58400000.0
2005-11-23 10:56:00,1.72314,1.72322,1.723,1.72309,73700000.0
2005-11-23 10:57:00,1.72307,1.72307,1.72274,1.72274,55100001.0
2005-11-23 10:58:00,1.72266,1.72268,1.72255,1.72268,102100000.0
2005-11-23 10:59:00,1.72272,1.723,1.72272,1.723,98900000.0
2005-11-23 11:00:00,1.72293,1.72293,1.72251,1.72259,75999999.0
2005-11-23 11:01:00,1.72262,1.72274,1.72254,1.72255,58600000.0
2005-11-23 11:02:00,1.72255,1.72259,1.72248,1.72255,53200000.0
2005-11-23 11:03:00,1.72264,1.72272,1.72252,1.72267,66200000.0
2005-11-23 11:04:00,1.7227,1.7227,1.7224,1.7224,32800000.0
2005-11-23 11:05:00,1.72233,1.72233,1.72138,1.72138,140800001.0
2005-11-23 11:06:00,1.72138,1.72148,1.72138,1.72143,83100001.0
2005-11-23 11:07:00,1.72154,1.72179,1.72154,1.72179,51100000.0
2005-11-23 11:08:00,1.72191,1.72209,1.72191,1.72206,98899999.0
2005-11-23 11:09:00,1.7218,1.7218,1.72104,1.72104,27200000.0
2005-11-23 11:10:00,1.72074,1.72127,1.72074,1.72127,69700000.0
2005-11-23 11:11:00,1.7213,1.72133,1.72118,1.7213,63599999.0
2005-11-23 11:12:00,1.72137,1.72152,1.72137,1.72137,71299998.0
2005-11-23 11:13:00,1.72133,1.72133,1.72119,1.72132,20300000.0
2005-11-23 11:14:00,1.72126,1.72139,1.72121,1.72121,77600000.0
2005-11-23 11:15:00,1.72127,1.72142,1.72099,1.72099,20400000.0
2005-11-23 11:16:00,1.72075,1.72088,1.72059,1.72081,20500000.0
2005-11-23 11:17:00,1.7207,1.72087,1.72056,1.72063,85500000.0
2005-11-23 11:18:00,1.72065,1.72103,1.72065,1.72103,72600001.0
2005-11-23 11:19:00,1.72093,1.72093,1.72075,1.72082,53000000.0
2005-11-23 11:20:00,1.72078,1.72089,1.72078,1.72084,97100000.0
2005-11-23 11:21:00,1.72087,1.72091,1.72085,1.72086,89200001.0
2005-11-23 11:22:00,1.72085,1.7209,1.72073,1.72073,127699997.0
2005-11-23 11:23:00,1.72075,1.72079,1.72052,1.72052,32800000.0
2005-11-23 11:24:00,1.72045,1.72045,1.71982,1.72033,76600000.0
2005-11-23 11:25:00,1.72027,1.72027,1.71991,1.71993,40200000.0
2005-11-23 11:26:00,1.7199,1.72017,1.71985,1.72017,50500000.0
2005-11-23 11:27:00,1.72032,1.72049,1.72029,1.72029,67700000.0
2005-11-23 11:28:00,1.7202,1.7202,1.71991,1.72013,56600000.0
2005-11-23 11:29:00,1.72016,1.72017,1.71998,1.71998,60299998.0
2005-11-23 11:30:00,1.72,1.72064,1.72,1.72038,91900002.0
2005-11-23 11:31:00,1.72035,1.72054,1.72032,1.72036,60600000.0
2005-11-23 11:32:00,1.72037,1.72067,1.72037,1.72067,52300000.0
2005-11-23 11:33:00,1.72045,1.72047,1.72017,1.72047,102800001.0
2005-11-23 11:34:00,1.72057,1.7208,1.72054,1.7208,45700000.0
2005-11-23 11:35:00,1.72084,1.72106,1.72084,1.72105,83700000.0
2005-11-23 11:36:00,1.72101,1.72151,1.72101,1.72151,86899999.0
2005-11-23 11:37:00,1.72148,1.72157,1.72135,1.72138,57600000.0
2005-11-23 11:38:00,1.72127,1.72127,1.72103,1.72114,115999997.0
2005-11-23 11:39:00,1.72124,1.72131,1.72121,1.7213,71900000.0
2005-11-23 11:40:00,1.72126,1.72141,1.72126,1.72139,55100000.0
2005-11-23 11:41:00,1.72155,1.72178,1.72155,1.72171,45800000.0
2005-11-23 11:42:00,1.72174,1.72184,1.72167,1.72172,79300000.0
2005-11-23 11:43:00,1.72173,1.72181,1.72171,1.72175,49100000.0
2005-11-23 11:44:00,1.72182,1.72189,1.72176,1.72183,93399999.0
2005-11-23 11:45:00,1.72183,1.72188,1.72176,1.72182,68499999.0
2005-11-23 11:46:00,1.7218,1.72185,1.72155,1.72155,126400001.0
2005-11-23 11:47:00,1.72162,1.72168,1.72148,1.72168,94099998.0
2005-11-23 11:48:00,1.7217,1.7218,1.72168,1.72168,72700000.0
2005-11-23 11:49:00,1.72154,1.72164,1.7215,1.72153,60700000.0
2005-11-23 11:50:00,1.72158,1.72228,1.72158,1.72228,87100000.0
2005-11-23 11:51:00,1.72232,1.72232,1.72209,1.72212,62800001.0
2005-11-23 11:52:00,1.72223,1.72252,1.72223,1.72245,89200000.0
2005-11-23 11:53:00,1.72238,1.72248,1.72234,1.72247,85599999.0
2005-11-23 11:54:00,1.72243,1.72243,1.72189,1.72189,154900001.0
2005-11-23 11:55:00,1.72183,1.72201,1.72174,1.72201,18700000.0
2005-11-23 11:56:00,1.72208,1.72228,1.72208,1.72228,72500000.0
2005-11-23 11:57:00,1.72232,1.72235,1.72225,1.72235,145200002.0
2005-11-23 11:58:00,1.72225,1.72229,1.72216,1.72216,51900000.0
2005-11-23 11:59:00,1.72216,1.72216,1.72198,1.722,112000000.0
2005-11-23 12:00:00,1.72187,1.72187,1.72134,1.72134,136900001.0
2005-11-23 12:01:00,1.72136,1.72195,1.72136,1.72185,75499998.0
2005-11-23 12:02:00,1.72187,1.72193,1.72153,1.72153,111899999.0
2005-11-23 12:03:00,1.72152,1.72158,1.72129,1.72138,37900000.0
2005-11-23 12:04:00,1.72133,1.72147,1.72129,1.72135,69400000.0
2005-11-23 12:05:00,1.72133,1.72141,1.7211,1.7211,71900000.0
2005-11-23 12:06:00,1.72115,1.72152,1.72115,1.72144,44500000.0
2005-11-23 12:07:00,1.72147,1.72147,1.72118,1.72123,80699999.0
2005-11-23 12:08:00,1.72118,1.72118,1.72105,1.72105,38700001.0
2005-11-23 12:09:00,1.72122,1.72137,1.72122,1.72137,40100000.0
2005-11-23 12:10:00,1.7214,1.72143,1.72132,1.72143,89699998.0
2005-11-23 12:11:00,1.72138,1.72156,1.72138,1.72151,24700000.0
2005-11-23 12:12:00,1.72159,1.72184,1.72159,1.72172,66100000.0
2005-11-23 12:13:00,1.72175,1.72183,1.72175,1.72179,10400000.0
2005-11-23 12:14:00,1.72172,1.72176,1.72166,1.72166,24600000.0
2005-11-23 12:15:00,1.72183,1.72219,1.72183,1.72212,36000000.0
2005-11-23 12:16:00,1.7222,1.72238,1.7222,1.72237,25500000.0
2005-11-23 12:17:00,1.72232,1.72232,1.72214,1.72221,33800000.0
2005-11-23 12:18:00,1.72227,1.7225,1.72227,1.72248,52200001.0
2005-11-23 12:19:00,1.7226,1.72285,1.72249,1.72285,54500000.0
2005-11-23 12:20:00,1.72302,1.72302,1.72281,1.72294,66000000.0
2005-11-23 12:21:00,1.72297,1.72343,1.72297,1.72315,57300001.0
2005-11-23 12:22:00,1.72314,1.72338,1.72313,1.72338,62500001.0
2005-11-23 12:23:00,1.72343,1.72353,1.7234,1.72353,21000000.0
2005-11-23 12:24:00,1.72368,1.72415,1.72368,1.7241,55300000.0
2005-11-23 12:25:00,1.72406,1.72442,1.724,1.72442,89699999.0
2005-11-23 12:26:00,1.72462,1.72476,1.72449,1.72449,77499998.0
2005-11-23 12:27:00,1.72442,1.72452,1.72442,1.72446,49000000.0
2005-11-23 12:28:00,1.72445,1.72455,1.72434,1.72441,75000001.0
2005-11-23 12:29:00,1.72425,1.72425,1.72388,1.72388,26400000.0
2005-11-23 12:30:00,1.7239,1.72421,1.72381,1.72421,75300001.0
2005-11-23 12:31:00,1.72423,1.72442,1.72415,1.72442,70500001.0
2005-11-23 12:32:00,1.72447,1.72465,1.72446,1.72446,95300000.0
2005-11-23 12:33:00,1.72447,1.72452,1.72443,1.72447,51100000.0
2005-11-23 12:34:00,1.72442,1.72448,1.7242,1.7242,41600000.0
2005-11-23 12:35:00,1.72415,1.72424,1.72409,1.72412,83399998.0
2005-11-23 12:36:00,1.72412,1.72412,1.72394,1.72397,60099999.0
2005-11-23 12:37:00,1.72387,1.72413,1.72387,1.72407,66000000.0
2005-11-23 12:38:00,1.724,1.724,1.72374,1.72384,27600001.0
2005-11-23 12:39:00,1.72384,1.72404,1.72384,1.72391,22900000.0
2005-11-23 12:40:00,1.724,1.72405,1.72395,1.72403,42900001.0
2005-11-23 12:41:00,1.72396,1.72412,1.72396,1.72412,59200000.0
2005-11-23 12:42:00,1.72411,1.72411,1.72402,1.72402,21300000.0
2005-11-23 12:43:00,1.72399,1.72405,1.7239,1.72393,96599999.0
2005-11-23 12:44:00,1.72389,1.72393,1.72377,1.7238,47300000.0
2005-11-23 12:45:00,1.72385,1.72385,1.72375,1.7238,49600001.0
2005-11-23 12:46:00,1.7238,1.72385,1.7238,1.72385,23100000.0
2005-11-23 12:47:00,1.72381,1.72381,1.7237,1.7237,55900000.0
2005-11-23 12:48:00,1.72375,1.72407,1.72375,1.72407,59800000.0
2005-11-23 12:49:00,1.72428,1.72496,1.72428,1.72496,38000000.0
2005-11-23 12:50:00,1.72511,1.72511,1.72473,1.72473,66200000.0
2005-11-23 12:51:00,1.72455,1.72489,1.7245,1.72489,21500000.0
2005-11-23 12:52:00,1.7249,1.72509,1.7249,1.72507,182100000.0
2005-11-23 12:53:00,1.72513,1.72525,1.72511,1.72518,68800000.0
2005-11-23 12:54:00,1.72516,1.72533,1.72516,1.72532,27500000.0
2005-11-23 12:55:00,1.72534,1.72541,1.72494,1.72504,83900001.0
2005-11-23 12:56:00,1.72496,1.72502,1.72488,1.72491,85000000.0
2005-11-23 12:57:00,1.72477,1.72492,1.72474,1.72487,67100000.0
2005-11-23 12:58:00,1.72465,1.72465,1.72407,1.72418,35700000.0
2005-11-23 12:59:00,1.72382,1.72414,1.72382,1.72404,45570000.0
2005-11-23 13:00:00,1.72417,1.72419,1.72366,1.72375,81100000.0
2005-11-23 13:01:00,1.72361,1.72361,1.72341,1.72341,30700000.0
2005-11-23 13:02:00,1.72324,1.72324,1.72292,1.72292,69400000.0
2005-11-23 13:03:00,1.72286,1.72286,1.72273,1.72281,49600000.0
2005-11-23 13:04:00,1.72287,1.72309,1.72287,1.72304,112899999.0
2005-11-23 13:05:00,1.723,1.72304,1.72252,1.72252,33399999.0
2005-11-23 13:06:00,1.7224,1.7224,1.722,1.72205,49499999.0
2005-11-23 13:07:00,1.72212,1.72225,1.72191,1.72191,80700000.0
2005-11-23 13:08:00,1.72175,1.72189,1.72158,1.72189,102799998.0
2005-11-23 13:09:00,1.7218,1.72184,1.72167,1.72169,63999999.0
2005-11-23 13:10:00,1.72164,1.72185,1.72164,1.72185,27900001.0
2005-11-23 13:11:00,1.72183,1.72196,1.72175,1.72191,92299999.0
2005-11-23 13:12:00,1.72137,1.72137,1.71987,1.72001,92999998.0
2005-11-23 13:13:00,1.71986,1.72068,1.71986,1.72062,62170001.0
2005-11-23 13:14:00,1.72055,1.7212,1.72053,1.7212,73899999.0
2005-11-23 13:15:00,1.72135,1.72143,1.72085,1.72085,94400000.0
2005-11-23 13:16:00,1.72068,1.72082,1.72065,1.7208,31900000.0
2005-11-23 13:17:00,1.72083,1.7209,1.7207,1.7209,66000000.0
2005-11-23 13:18:00,1.72102,1.72111,1.7209,1.72095,54299999.0
2005-11-23 13:19:00,1.72106,1.72106,1.7208,1.7208,121400001.0
2005-11-23 13:20:00,1.72062,1.72079,1.72043,1.72045,109700000.0
2005-11-23 13:21:00,1.7205,1.72055,1.72038,1.7205,69100000.0
2005-11-23 13:22:00,1.72045,1.72063,1.72033,1.72033,76200000.0
2005-11-23 13:23:00,1.72021,1.72021,1.71979,1.71979,32700000.0
2005-11-23 13:24:00,1.71975,1.71991,1.71975,1.7198,42900000.0
2005-11-23 13:25:00,1.71984,1.71984,1.71951,1.71976,95200001.0
2005-11-23 13:26:00,1.71991,1.72009,1.71991,1.71996,47499999.0
2005-11-23 13:27:00,1.71998,1.7201,1.71992,1.7201,60900000.0
2005-11-23 13:28:00,1.72012,1.72025,1.72011,1.72011,63000000.0
2005-11-23 13:29:00,1.72007,1.72009,1.71996,1.72002,89700001.0
2005-11-23 13:30:00,1.71994,1.72007,1.71994,1.72,57300000.0
2005-11-23 13:31:00,1.72007,1.72007,1.71992,1.71992,25800000.0
2005-11-23 13:32:00,1.71989,1.71998,1.71989,1.71998,26600000.0
2005-11-23 13:33:00,1.71998,1.72012,1.71998,1.72009,73099999.0
2005-11-23 13:34:00,1.72011,1.72046,1.72011,1.72046,119800000.0
2005-11-23 13:35:00,1.72059,1.72063,1.72053,1.72053,38600000.0
2005-11-23 13:36:00,1.72055,1.7206,1.72042,1.7206,84900000.0
2005-11-23 13:37:00,1.72063,1.72063,1.72051,1.72051,43500000.0
2005-11-23 13:38:00,1.72055,1.72068,1.72055,1.72058,61800000.0
2005-11-23 13:39:00,1.72067,1.72084,1.72064,1.72064,49300000.0
2005-11-23 13:40:00,1.72062,1.72062,1.72048,1.72053,83900002.0
2005-11-23 13:41:00,1.72056,1.72065,1.72047,1.72047,79599999.0
2005-11-23 13:42:00,1.72045,1.72057,1.72045,1.72055,75900000.0
2005-11-23 13:43:00,1.72048,1.72059,1.72048,1.72052,45800000.0
2005-11-23 13:44:00,1.7205,1.7206,1.72033,1.72033,74500000.0
2005-11-23 13:45:00,1.7203,1.72035,1.7203,1.72033,57099999.0
2005-11-23 13:46:00,1.72027,1.72043,1.72025,1.72034,27400000.0
2005-11-23 13:47:00,1.7203,1.7205,1.7203,1.72043,95000001.0
2005-11-23 13:48:00,1.7205,1.72061,1.72049,1.72061,72500000.0
2005-11-23 13:49:00,1.72065,1.72065,1.7205,1.72065,81599998.0
2005-11-23 13:50:00,1.72068,1.72068,1.72055,1.72055,57199999.0
2005-11-23 13:51:00,1.72052,1.72063,1.72044,1.72044,27800000.0
2005-11-23 13:52:00,1.72042,1.72048,1.72035,1.7204,96200001.0
2005-11-23 13:53:00,1.72045,1.72075,1.72045,1.72075,19700000.0
2005-11-23 13:54:00,1.72072,1.72078,1.72059,1.72078,38299999.0
2005-11-23 13:55:00,1.72072,1.72072,1.72054,1.72059,29400000.0
2005-11-23 13:56:00,1.72062,1.72062,1.72048,1.72051,33600000.0
2005-11-23 13:57:00,1.72056,1.72062,1.72053,1.72057,34600000.0
2005-11-23 13:58:00,1.72047,1.72052,1.72037,1.72037,59499999.0
2005-11-23 13:59:00,1.72035,1.72068,1.72035,1.7206,53600000.0
2005-11-23 14:00:00,1.72058,1.72062,1.72038,1.72062,59500000.0
2005-11-23 14:01:00,1.72083,1.72094,1.72083,1.7209,51100000.0
2005-11-23 14:02:00,1.72088,1.72097,1.72086,1.72097,69799998.0
2005-11-23 14:03:00,1.72107,1.72109,1.72085,1.72085,59500000.0
2005-11-23 14:04:00,1.7208,1.72093,1.7208,1.72093,59500000.0
2005-11-23 14:05:00,1.72095,1.7213,1.72095,1.7213,34700000.0
2005-11-23 14:06:00,1.72128,1.72129,1.72122,1.72122,69800002.0
2005-11-23 14:07:00,1.72113,1.72113,1.72102,1.72109,66499999.0
2005-11-23 14:08:00,1.72113,1.72113,1.72099,1.72113,43600000.0
2005-11-23 14:09:00,1.72117,1.72123,1.72109,1.72119,62999998.0
2005-11-23 14:10:00,1.72127,1.72127,1.72098,1.72113,61900000.0
2005-11-23 14:11:00,1.72107,1.72124,1.72107,1.72113,49200000.0
2005-11-23 14:12:00,1.72103,1.72108,1.72094,1.72094,80500001.0
2005-11-23 14:13:00,1.7209,1.7209,1.72068,1.72072,26600000.0
2005-11-23 14:14:00,1.72073,1.7209,1.72073,1.72083,78499999.0
2005-11-23 14:15:00,1.72097,1.7214,1.72097,1.7214,33599999.0
2005-11-23 14:16:00,1.72142,1.72148,1.72139,1.72142,86400000.0
2005-11-23 14:17:00,1.72151,1.72166,1.72151,1.72165,101999999.0
2005-11-23 14:18:00,1.72172,1.72182,1.72133,1.72133,35700000.0
2005-11-23 14:19:00,1.72135,1.72149,1.72134,1.72134,73999999.0
2005-11-23 14:20:00,1.72123,1.72155,1.72123,1.72154,47600000.0
2005-11-23 14:21:00,1.72149,1.72166,1.72149,1.72166,50799999.0
2005-11-23 14:22:00,1.72165,1.72165,1.72148,1.72148,12800000.0
2005-11-23 14:23:00,1.72152,1.7216,1.72152,1.72156,48300000.0
2005-11-23 14:24:00,1.72147,1.72148,1.72136,1.72142,70800001.0
2005-11-23 14:25:00,1.72149,1.72155,1.72143,1.72148,49300001.0
2005-11-23 14:26:00,1.72159,1.72171,1.72155,1.72161,59500000.0
2005-11-23 14:27:00,1.72159,1.72159,1.72156,1.72158,22500000.0
2005-11-23 14:28:00,1.72148,1.72159,1.72148,1.72154,78100002.0
2005-11-23 14:29:00,1.72157,1.72157,1.72142,1.72142,43400000.0
2005-11-23 14:30:00,1.72143,1.72148,1.72124,1.72127,74800000.0
2005-11-23 14:31:00,1.7212,1.7212,1.72105,1.72105,27900000.0
2005-11-23 14:32:00,1.72096,1.72096,1.72089,1.72089,20100001.0
2005-11-23 14:33:00,1.72071,1.72071,1.72034,1.72048,64299999.0
2005-11-23 14:34:00,1.72043,1.72058,1.7204,1.72056,109500002.0
2005-11-23 14:35:00,1.72046,1.72056,1.7204,1.7204,59900001.0
2005-11-23 14:36:00,1.72039,1.72039,1.72013,1.72014,73999999.0
2005-11-23 14:37:00,1.72019,1.72042,1.72007,1.72042,77200000.0
2005-11-23 14:38:00,1.72045,1.72063,1.72045,1.7206,43599999.0
2005-11-23 14:39:00,1.7207,1.72095,1.7207,1.72094,43399999.0
2005-11-23 14:40:00,1.72101,1.72107,1.72087,1.72087,44900002.0
2005-11-23 14:41:00,1.72077,1.72077,1.72049,1.7205,54400000.0
2005-11-23 14:42:00,1.72045,1.72045,1.72031,1.72031,77100002.0
2005-11-23 14:43:00,1.7203,1.7203,1.72017,1.72017,20100000.0
2005-11-23 14:44:00,1.72011,1.72017,1.71999,1.72017,77600000.0
2005-11-23 14:45:00,1.72003,1.7202,1.71995,1.7202,38500000.0
2005-11-23 14:46:00,1.72015,1.72028,1.72015,1.72027,58800000.0
2005-11-23 14:47:00,1.72024,1.72024,1.72007,1.72007,70100001.0
2005-11-23 14:48:00,1.72008,1.72009,1.72003,1.72003,31500000.0
2005-11-23 14:49:00,1.72014,1.72014,1.72001,1.72003,99999998.0
2005-11-23 14:50:00,1.7201,1.7201,1.7199,1.71998,72299999.0
2005-11-23 14:51:00,1.72002,1.7201,1.72002,1.72009,73300002.0
2005-11-23 14:52:00,1.72003,1.72017,1.72002,1.72015,101499998.0
2005-11-23 14:53:00,1.72013,1.72013,1.72,1.72007,65700000.0
2005-11-23 14:54:00,1.7201,1.72027,1.7201,1.72027,60099999.0
2005-11-23 14:55:00,1.72027,1.72027,1.72011,1.72017,69800001.0
2005-11-23 14:56:00,1.72017,1.72022,1.7201,1.72022,43800000.0
2005-11-23 14:57:00,1.72027,1.72038,1.72023,1.72025,141799999.0
2005-11-23 14:58:00,1.72031,1.72044,1.72031,1.72044,80300002.0
2005-11-23 14:59:00,1.72041,1.72053,1.72041,1.72043,27650000.0
2005-11-23 15:00:00,1.7204,1.72052,1.7204,1.72052,54600000.0
2005-11-23 15:01:00,1.72041,1.72051,1.72041,1.72043,34600000.0
2005-11-23 15:02:00,1.72039,1.72039,1.72027,1.72027,96700001.0
2005-11-23 15:03:00,1.72028,1.72033,1.72022,1.72033,53200000.0
2005-11-23 15:04:00,1.72027,1.72027,1.72023,1.72023,3400000.0
2005-11-23 15:05:00,1.7201,1.72016,1.7201,1.72016,26500000.0
2005-11-23 15:06:00,1.72006,1.72014,1.72002,1.72014,77699999.0
2005-11-23 15:07:00,1.72024,1.7203,1.72021,1.72021,67800000.0
2005-11-23 15:08:00,1.7202,1.7203,1.72013,1.72021,116399999.0
2005-11-23 15:09:00,1.72028,1.72031,1.72017,1.7202,95200001.0
2005-11-23 15:10:00,1.72007,1.72015,1.72005,1.72005,64999997.0
2005-11-23 15:11:00,1.72,1.72005,1.71995,1.71995,61400000.0
2005-11-23 15:12:00,1.71995,1.72,1.71995,1.72,13700000.0
2005-11-23 15:13:00,1.72005,1.72012,1.71993,1.71999,43799999.0
2005-11-23 15:14:00,1.71995,1.72002,1.71983,1.71984,31700000.0
2005-11-23 15:15:00,1.71977,1.7199,1.71974,1.71987,72900000.0
2005-11-23 15:16:00,1.71972,1.72008,1.71972,1.72008,42600000.0
2005-11-23 15:17:00,1.7201,1.72013,1.72008,1.72008,45700000.0
2005-11-23 15:18:00,1.72001,1.72001,1.71954,1.71972,27400000.0
2005-11-23 15:19:00,1.71963,1.7198,1.71951,1.71963,54800000.0
2005-11-23 15:20:00,1.71972,1.71979,1.71966,1.71972,71799998.0
2005-11-23 15:21:00,1.7197,1.7197,1.71941,1.71941,45500000.0
2005-11-23 15:22:00,1.71931,1.71935,1.71926,1.71926,15500000.0
2005-11-23 15:23:00,1.7193,1.71977,1.7192,1.71977,89400000.0
2005-11-23 15:24:00,1.71985,1.72003,1.71964,1.72003,73000001.0
2005-11-23 15:25:00,1.7202,1.72028,1.7202,1.72021,43200000.0
2005-11-23 15:26:00,1.72012,1.72012,1.71995,1.72004,56099999.0
2005-11-23 15:27:00,1.72008,1.72012,1.72008,1.72009,37500001.0
2005-11-23 15:28:00,1.72001,1.72001,1.71998,1.71998,30100000.0
2005-11-23 15:29:00,1.72015,1.72044,1.72015,1.72037,75799999.0
2005-11-23 15:30:00,1.72033,1.72085,1.72033,1.72081,51100000.0
2005-11-23 15:31:00,1.72115,1.72152,1.72106,1.72152,47400000.0
2005-11-23 15:32:00,1.72145,1.72145,1.72085,1.72085,70100000.0
2005-11-23 15:33:00,1.72089,1.72122,1.72089,1.72118,65000001.0
2005-11-23 15:34:00,1.7212,1.7216,1.7212,1.72159,95200000.0
2005-11-23 15:35:00,1.7216,1.7216,1.72132,1.7216,47500000.0
2005-11-23 15:36:00,1.7216,1.72164,1.72153,1.72153,56100000.0
2005-11-23 15:37:00,1.72149,1.72149,1.72135,1.72138,83699999.0
2005-11-23 15:38:00,1.72133,1.72169,1.72133,1.72169,35400000.0
2005-11-23 15:39:00,1.72155,1.72173,1.7214,1.72173,59600001.0
2005-11-23 15:40:00,1.72186,1.72224,1.72186,1.72197,52400000.0
2005-11-23 15:41:00,1.72202,1.72253,1.72202,1.72253,20400000.0
2005-11-23 15:42:00,1.72256,1.72284,1.72253,1.72269,119899999.0
2005-11-23 15:43:00,1.72258,1.72273,1.72255,1.72273,32200000.0
2005-11-23 15:44:00,1.72268,1.72294,1.72267,1.72294,38200001.0
2005-11-23 15:45:00,1.72298,1.72326,1.7228,1.72326,51600000.0
2005-11-23 15:46:00,1.72337,1.7234,1.72314,1.72314,53000000.0
2005-11-23 15:47:00,1.72293,1.72293,1.72276,1.72287,73799999.0
2005-11-23 15:48:00,1.72275,1.72289,1.72254,1.72254,83399999.0
2005-11-23 15:49:00,1.72247,1.72271,1.72247,1.72271,65299999.0
2005-11-23 15:50:00,1.72262,1.72282,1.72254,1.72275,75399998.0
2005-11-23 15:51:00,1.72284,1.72301,1.72281,1.72293,30800000.0
2005-11-23 15:52:00,1.72289,1.72299,1.72264,1.72264,78099999.0
2005-11-23 15:53:00,1.72251,1.72251,1.7223,1.72246,59399999.0
2005-11-23 15:54:00,1.72243,1.72243,1.72226,1.7223,51600000.0
2005-11-23 15:55:00,1.72232,1.72232,1.72212,1.72224,88399998.0
2005-11-23 15:56:00,1.7223,1.7224,1.7223,1.7223,21200000.0
2005-11-23 15:57:00,1.7224,1.72247,1.72236,1.72236,48700000.0
2005-11-23 15:58:00,1.7223,1.72237,1.7223,1.7223,40500000.0
2005-11-23 15:59:00,1.72221,1.72221,1.72198,1.72202,59800001.0
2005-11-23 16:00:00,1.72206,1.72209,1.72183,1.72183,53199999.0
2005-11-23 16:01:00,1.72194,1.72202,1.72178,1.72202,67200000.0
2005-11-23 16:02:00,1.72193,1.72205,1.72193,1.72205,38200000.0
2005-11-23 16:03:00,1.72202,1.72205,1.72192,1.722,92700000.0
2005-11-23 16:04:00,1.72199,1.7222,1.72188,1.7222,96300000.0
2005-11-23 16:05:00,1.72247,1.72267,1.72235,1.72235,45599999.0
2005-11-23 16:06:00,1.72243,1.72283,1.72242,1.72271,127599999.0
2005-11-23 16:07:00,1.72282,1.72292,1.72271,1.72276,39300000.0
2005-11-23 16:08:00,1.72282,1.7229,1.7226,1.72268,64400000.0
2005-11-23 16:09:00,1.72273,1.72284,1.72268,1.72283,18650000.0
2005-11-23 16:10:00,1.72296,1.72354,1.72296,1.7235,35800000.0
2005-11-23 16:11:00,1.72348,1.72375,1.72347,1.72368,84200001.0
2005-11-23 16:12:00,1.72355,1.72363,1.72351,1.72361,33700001.0
2005-11-23 16:13:00,1.72365,1.72371,1.72325,1.72325,128999999.0
2005-11-23 16:14:00,1.72318,1.72366,1.72318,1.72366,82299999.0
2005-11-23 16:15:00,1.72377,1.72377,1.72337,1.72337,67499999.0
2005-11-23 16:16:00,1.7231,1.72341,1.72301,1.72341,18900000.0
2005-11-23 16:17:00,1.7237,1.72414,1.72366,1.72409,91600001.0
2005-11-23 16:18:00,1.72417,1.72429,1.7239,1.7239,95100001.0
2005-11-23 16:19:00,1.72386,1.72386,1.72369,1.72369,26300000.0
2005-11-23 16:20:00,1.7236,1.72371,1.72347,1.72364,94300001.0
2005-11-23 16:21:00,1.72361,1.72362,1.72335,1.72362,27600000.0
2005-11-23 16:22:00,1.72367,1.72367,1.72338,1.72343,45700000.0
2005-11-23 16:23:00,1.72334,1.72346,1.72334,1.72337,84999998.0
2005-11-23 16:24:00,1.72342,1.7235,1.72339,1.7235,19900000.0
2005-11-23 16:25:00,1.72355,1.72366,1.72355,1.72366,27100000.0
2005-11-23 16:26:00,1.7238,1.72407,1.7238,1.72405,26800000.0
2005-11-23 16:27:00,1.72365,1.72365,1.72286,1.72298,47600000.0
2005-11-23 16:28:00,1.72318,1.72354,1.72318,1.72344,31700000.0
2005-11-23 16:29:00,1.7234,1.72368,1.72334,1.72368,16200000.0
2005-11-23 16:30:00,1.72353,1.72353,1.72322,1.72329,46400000.0
2005-11-23 16:31:00,1.72337,1.72366,1.72337,1.72351,84900000.0
2005-11-23 16:32:00,1.72345,1.72368,1.72345,1.72361,61100001.0
2005-11-23 16:33:00,1.72351,1.72351,1.72296,1.72296,70800002.0
2005-11-23 16:34:00,1.72292,1.72294,1.72249,1.72255,59400000.0
2005-11-23 16:35:00,1.72251,1.72251,1.7224,1.72251,67299999.0
2005-11-23 16:36:00,1.7226,1.72272,1.72259,1.72268,52300000.0
2005-11-23 16:37:00,1.7228,1.72323,1.7228,1.72323,31600000.0
2005-11-23 16:38:00,1.72311,1.72316,1.72306,1.72316,56399999.0
2005-11-23 16:39:00,1.72305,1.72316,1.72305,1.72308,68400001.0
2005-11-23 16:40:00,1.72285,1.72285,1.72249,1.72249,67199999.0
2005-11-23 16:41:00,1.72227,1.7226,1.72227,1.72244,64099999.0
2005-11-23 16:42:00,1.72249,1.72252,1.72244,1.72248,26100000.0
2005-11-23 16:43:00,1.72233,1.72233,1.72224,1.7223,21600000.0
2005-11-23 16:44:00,1.72227,1.72227,1.72189,1.72189,17200000.0
2005-11-23 16:45:00,1.72205,1.72227,1.72202,1.72227,114200001.0
2005-11-23 16:46:00,1.72225,1.72277,1.7221,1.72261,129499998.0
2005-11-23 16:47:00,1.72237,1.72267,1.72215,1.72265,67500000.0
2005-11-23 16:48:00,1.72292,1.72378,1.72292,1.72378,68800001.0
2005-11-23 16:49:00,1.72367,1.72394,1.72325,1.72325,78599998.0
2005-11-23 16:50:00,1.72308,1.72348,1.72308,1.72319,110199999.0
2005-11-23 16:51:00,1.72308,1.72309,1.72247,1.72247,76300000.0
2005-11-23 16:52:00,1.72233,1.72241,1.72225,1.7223,91200001.0
2005-11-23 16:53:00,1.72236,1.72261,1.72236,1.72249,66899998.0
2005-11-23 16:54:00,1.7223,1.72259,1.72222,1.72255,43100000.0
2005-11-23 16:55:00,1.72253,1.72253,1.7224,1.72251,41700000.0
2005-11-23 16:56:00,1.72251,1.72264,1.72251,1.72251,79200002.0
2005-11-23 16:57:00,1.72257,1.72263,1.72254,1.72263,64900000.0
2005-11-23 16:58:00,1.72257,1.72317,1.72257,1.7228,88399997.0
2005-11-23 16:59:00,1.72282,1.72291,1.72257,1.72268,93599999.0
2005-11-23 17:00:00,1.7227,1.72282,1.72258,1.72258,87600000.0
2005-11-23 17:01:00,1.72269,1.7234,1.72269,1.7234,55600002.0
2005-11-23 17:02:00,1.72345,1.72345,1.72242,1.72242,97600000.0
2005-11-23 17:03:00,1.72211,1.72211,1.72148,1.72165,56200000.0
2005-11-23 17:04:00,1.72162,1.72225,1.72162,1.72216,28900000.0
2005-11-23 17:05:00,1.7221,1.72217,1.72155,1.72155,56299999.0
2005-11-23 17:06:00,1.72145,1.72154,1.7212,1.72147,53900000.0
2005-11-23 17:07:00,1.72142,1.72149,1.72072,1.72072,30100000.0
2005-11-23 17:08:00,1.7203,1.7205,1.72012,1.7205,36800000.0
2005-11-23 17:09:00,1.72069,1.72094,1.72066,1.72066,41300000.0
2005-11-23 17:10:00,1.72069,1.72117,1.72069,1.72108,81000000.0
2005-11-23 17:11:00,1.72105,1.7214,1.72105,1.7214,105500000.0
2005-11-23 17:12:00,1.72146,1.72148,1.72129,1.7214,41200000.0
2005-11-23 17:13:00,1.72134,1.72146,1.72124,1.72128,67200000.0
2005-11-23 17:14:00,1.7214,1.7214,1.72089,1.72089,71100000.0
2005-11-23 17:15:00,1.72092,1.72115,1.72085,1.72085,69100000.0
2005-11-23 17:16:00,1.72088,1.72106,1.72088,1.72104,46500000.0
2005-11-23 17:17:00,1.72101,1.72101,1.72077,1.72079,77399998.0
2005-11-23 17:18:00,1.72091,1.72104,1.72091,1.72104,7600000.0
2005-11-23 17:19:00,1.72109,1.72121,1.72098,1.72105,37299999.0
2005-11-23 17:20:00,1.72093,1.72117,1.72093,1.72109,82000000.0
2005-11-23 17:21:00,1.72131,1.72185,1.72131,1.72185,71899998.0
2005-11-23 17:22:00,1.7219,1.72194,1.72164,1.72168,83400000.0
2005-11-23 17:23:00,1.72151,1.72151,1.72131,1.72144,100200001.0
2005-11-23 17:24:00,1.7215,1.7215,1.72134,1.72134,23700000.0
2005-11-23 17:25:00,1.72145,1.72164,1.72145,1.72158,24100000.0
2005-11-23 17:26:00,1.7216,1.7216,1.7213,1.72132,32900000.0
2005-11-23 17:27:00,1.7212,1.7212,1.72102,1.72102,20400000.0
2005-11-23 17:28:00,1.72085,1.72095,1.72083,1.72095,28000000.0
2005-11-23 17:29:00,1.72101,1.72111,1.721,1.72102,64600000.0
2005-11-23 17:30:00,1.72099,1.72112,1.72097,1.72103,50500000.0
2005-11-23 17:31:00,1.721,1.72137,1.721,1.72122,23600000.0
2005-11-23 17:32:00,1.72118,1.7212,1.72103,1.72103,27000000.0
2005-11-23 17:33:00,1.72098,1.72103,1.72086,1.72099,52500001.0
2005-11-23 17:34:00,1.7211,1.72116,1.72088,1.72089,64400000.0
2005-11-23 17:35:00,1.72092,1.72108,1.72092,1.721,75200001.0
2005-11-23 17:36:00,1.72104,1.72113,1.72104,1.72113,41400000.0
2005-11-23 17:37:00,1.72103,1.72103,1.7209,1.72099,48699999.0
2005-11-23 17:38:00,1.72098,1.72107,1.72095,1.72105,27100000.0
2005-11-23 17:39:00,1.7212,1.72145,1.7212,1.72145,65300000.0
2005-11-23 17:40:00,1.72155,1.72159,1.72136,1.72148,124499999.0
2005-11-23 17:41:00,1.72145,1.72145,1.72126,1.72132,76099999.0
2005-11-23 17:42:00,1.72131,1.72131,1.72117,1.72125,86000002.0
2005-11-23 17:43:00,1.72122,1.72122,1.72089,1.72089,90000000.0
2005-11-23 17:44:00,1.72081,1.72092,1.72067,1.7208,94100002.0
2005-11-23 17:45:00,1.72095,1.72113,1.72088,1.72105,76299999.0
2005-11-23 17:46:00,1.72107,1.72116,1.72104,1.72104,41400001.0
2005-11-23 17:47:00,1.72095,1.72104,1.72095,1.72102,63300001.0
2005-11-23 17:48:00,1.72104,1.72119,1.72104,1.72111,41899999.0
2005-11-23 17:49:00,1.72112,1.72117,1.72094,1.72094,41500000.0
2005-11-23 17:50:00,1.72085,1.72096,1.72085,1.72093,78100000.0
2005-11-23 17:51:00,1.72113,1.7212,1.721,1.72102,36100000.0
2005-11-23 17:52:00,1.72098,1.72098,1.72087,1.7209,43600000.0
2005-11-23 17:53:00,1.72073,1.72074,1.72069,1.72073,22800000.0
2005-11-23 17:54:00,1.72072,1.72091,1.72072,1.72091,66400000.0
2005-11-23 17:55:00,1.72095,1.72095,1.72069,1.7207,69300000.0
2005-11-23 17:56:00,1.72055,1.72097,1.72055,1.72088,117600002.0
2005-11-23 17:57:00,1.72082,1.72089,1.72075,1.72075,25100000.0
2005-11-23 17:58:00,1.72065,1.72065,1.72043,1.7205,83399999.0
2005-11-23 17:59:00,1.7206,1.7211,1.7206,1.72106,72100001.0
2005-11-23 18:00:00,1.72124,1.7213,1.72115,1.72128,92800000.0
2005-11-23 18:01:00,1.72127,1.7214,1.72108,1.72108,890299999.0
2005-11-23 18:02:00,1.72105,1.72112,1.72097,1.72097,1069399997.0
2005-11-23 18:03:00,1.721,1.72143,1.721,1.72109,1320500000.0
2005-11-23 18:04:00,1.72108,1.72108,1.72067,1.72067,787070000.0
2005-11-23 18:05:00,1.72053,1.72099,1.72053,1.72086,1055400006.0
2005-11-23 18:06:00,1.72088,1.721,1.72082,1.721,860849996.0
2005-11-23 18:07:00,1.72104,1.72104,1.72084,1.72103,1323470006.0
2005-11-23 18:08:00,1.72103,1.72103,1.72088,1.72098,1295500002.0
2005-11-23 18:09:00,1.72106,1.72158,1.72106,1.72151,592900002.0
2005-11-23 18:10:00,1.72149,1.72149,1.72108,1.7211,947299999.0
2005-11-23 18:11:00,1.72105,1.72131,1.72105,1.72123,614349998.0
2005-11-23 18:12:00,1.72129,1.72143,1.7212,1.7212,760290000.0
2005-11-23 18:13:00,1.72117,1.72122,1.72107,1.7211,508600004.0
2005-11-23 18:14:00,1.72113,1.72114,1.721,1.72108,786970003.0
2005-11-23 18:15:00,1.72115,1.72119,1.721,1.721,852899998.0
2005-11-23 18:16:00,1.72103,1.7211,1.72083,1.72095,824450005.0
2005-11-23 18:17:00,1.72093,1.721,1.72064,1.72064,570800001.0
2005-11-23 18:18:00,1.72055,1.72055,1.72025,1.72036,608699998.0
2005-11-23 18:19:00,1.72041,1.72041,1.72011,1.72018,562299998.0
2005-11-23 18:20:00,1.7202,1.72031,1.72016,1.72017,464099999.0
2005-11-23 18:21:00,1.72019,1.7206,1.72014,1.72048,728500004.0
2005-11-23 18:22:00,1.7205,1.72062,1.72035,1.72055,518099998.0
2005-11-23 18:23:00,1.72055,1.72055,1.7197,1.7197,915699999.0
2005-11-23 18:24:00,1.71968,1.72008,1.71967,1.71967,730899996.0
2005-11-23 18:25:00,1.71958,1.72003,1.71937,1.71977,703850005.0
2005-11-23 18:26:00,1.71997,1.7203,1.71997,1.72017,581099998.0
2005-11-23 18:27:00,1.72017,1.72033,1.72011,1.72011,753799997.0
2005-11-23 18:28:00,1.71998,1.72009,1.71982,1.72002,272700000.0
2005-11-23 18:29:00,1.72006,1.72045,1.72006,1.72042,710500002.0
2005-11-23 18:30:00,1.72062,1.72136,1.72053,1.72115,786099999.0
2005-11-23 18:31:00,1.72127,1.72157,1.72127,1.72133,429600001.0
2005-11-23 18:32:00,1.72134,1.72151,1.72125,1.7213,456000001.0
2005-11-23 18:33:00,1.72128,1.72136,1.7212,1.72122,718900000.0
2005-11-23 18:34:00,1.72115,1.72124,1.72069,1.72069,617999998.0
2005-11-23 18:35:00,1.72065,1.72097,1.72061,1.72093,365600001.0
2005-11-23 18:36:00,1.7209,1.7209,1.72066,1.72076,116000000.0
2005-11-23 18:37:00,1.72074,1.72085,1.72045,1.72045,98800000.0
2005-11-23 18:38:00,1.7205,1.72081,1.72024,1.72024,146900000.0
2005-11-23 18:39:00,1.72015,1.72059,1.72015,1.72044,181899998.0
2005-11-23 18:40:00,1.72029,1.72029,1.71993,1.72018,363900000.0
2005-11-23 18:41:00,1.72021,1.7205,1.7202,1.72042,361550000.0
2005-11-23 18:42:00,1.72042,1.72087,1.72042,1.72087,175599999.0
2005-11-23 18:43:00,1.72096,1.72096,1.72075,1.7208,138600000.0
2005-11-23 18:44:00,1.72075,1.72095,1.72075,1.7208,395999998.0
2005-11-23 18:45:00,1.72062,1.72063,1.72034,1.72063,209500000.0
2005-11-23 18:46:00,1.72058,1.72062,1.72044,1.72048,195900001.0
2005-11-23 18:47:00,1.72049,1.72049,1.72039,1.72049,276299998.0
2005-11-23 18:48:00,1.72048,1.72082,1.72048,1.72068,342099996.0
2005-11-23 18:49:00,1.72068,1.72075,1.72067,1.72068,125000000.0
2005-11-23 18:50:00,1.72073,1.72087,1.72073,1.72074,173900000.0
2005-11-23 18:51:00,1.72082,1.72094,1.72076,1.72087,485399999.0
2005-11-23 18:52:00,1.72082,1.7213,1.72082,1.72121,480300005.0
2005-11-23 18:53:00,1.72124,1.72124,1.72078,1.72078,358700000.0
2005-11-23 18:54:00,1.7208,1.72104,1.7208,1.72093,321300002.0
2005-11-23 18:55:00,1.72103,1.72107,1.72087,1.72099,635999997.0
2005-11-23 18:56:00,1.72097,1.72104,1.72088,1.72103,192749998.0
2005-11-23 18:57:00,1.72106,1.72135,1.72106,1.72135,435799995.0
2005-11-23 18:58:00,1.7214,1.7214,1.72118,1.72119,581699999.0
2005-11-23 18:59:00,1.72114,1.72122,1.72105,1.72106,443499999.0
2005-11-23 19:00:00,1.7211,1.7212,1.72102,1.72102,262499997.0
2005-11-23 19:01:00,1.72102,1.72118,1.72102,1.72118,74099999.0
2005-11-23 19:02:00,1.72126,1.72141,1.72123,1.72136,377000001.0
2005-11-23 19:03:00,1.72139,1.72151,1.72129,1.72142,575599996.0
2005-11-23 19:04:00,1.72155,1.72171,1.7214,1.72155,270000001.0
2005-11-23 19:05:00,1.72157,1.72172,1.72157,1.72165,146299998.0
2005-11-23 19:06:00,1.72166,1.72171,1.72149,1.72171,742800003.0
2005-11-23 19:07:00,1.72173,1.72173,1.72162,1.72167,351100001.0
2005-11-23 19:08:00,1.72158,1.72165,1.72133,1.72147,471000002.0
2005-11-23 19:09:00,1.72143,1.72143,1.72129,1.72136,219399999.0
2005-11-23 19:10:00,1.72138,1.7215,1.72135,1.72137,398800001.0
2005-11-23 19:11:00,1.72138,1.7214,1.7213,1.7213,104599999.0
2005-11-23 19:12:00,1.72125,1.72125,1.72089,1.72092,189300000.0
2005-11-23 19:13:00,1.72094,1.72094,1.72077,1.72092,535600000.0
2005-11-23 19:14:00,1.72087,1.72093,1.7208,1.72093,244399999.0
2005-11-23 19:15:00,1.72088,1.72088,1.72057,1.7207,367700000.0
2005-11-23 19:16:00,1.72068,1.72068,1.72062,1.72062,118999999.0
2005-11-23 19:17:00,1.72066,1.72082,1.72066,1.72074,154900000.0
2005-11-23 19:18:00,1.72078,1.72091,1.72076,1.72085,346800005.0
2005-11-23 19:19:00,1.72086,1.72103,1.7206,1.72076,348846994.0
2005-11-23 19:20:00,1.7207,1.7208,1.72066,1.7207,304499999.0
2005-11-23 19:21:00,1.72075,1.72083,1.72072,1.72079,336300001.0
2005-11-23 19:22:00,1.72081,1.72093,1.72078,1.72089,278700001.0
2005-11-23 19:23:00,1.72088,1.72102,1.7208,1.72102,386600000.0
2005-11-23 19:24:00,1.72108,1.72122,1.72108,1.72108,128199999.0
2005-11-23 19:25:00,1.72105,1.72105,1.721,1.72105,64800000.0
2005-11-23 19:26:00,1.7211,1.72132,1.7211,1.7213,318999999.0
2005-11-23 19:27:00,1.72138,1.72147,1.72129,1.72132,541000002.0
2005-11-23 19:28:00,1.72125,1.72132,1.72102,1.72103,349300001.0
2005-11-23 19:29:00,1.72111,1.72128,1.72108,1.72117,232670000.0
2005-11-23 19:30:00,1.72118,1.72145,1.72118,1.72145,576299998.0
2005-11-23 19:31:00,1.72155,1.72221,1.72155,1.722,234999998.0
2005-11-23 19:32:00,1.72205,1.72212,1.7219,1.7219,464699999.0
2005-11-23 19:33:00,1.72185,1.72192,1.72167,1.72188,282000001.0
2005-11-23 19:34:00,1.72185,1.72216,1.72185,1.72216,182600001.0
2005-11-23 19:35:00,1.72216,1.72217,1.722,1.722,386600001.0
2005-11-23 19:36:00,1.72197,1.72208,1.72185,1.722,331900000.0
2005-11-23 19:37:00,1.72198,1.72218,1.72198,1.72218,248499999.0
2005-11-23 19:38:00,1.72221,1.72228,1.72216,1.72228,54300000.0
2005-11-23 19:39:00,1.72225,1.72225,1.72195,1.72204,89600000.0
2005-11-23 19:40:00,1.72199,1.72202,1.72189,1.7219,349399999.0
2005-11-23 19:41:00,1.7219,1.72203,1.7219,1.72192,438000002.0
2005-11-23 19:42:00,1.72191,1.72207,1.72191,1.72195,194400000.0
2005-11-23 19:43:00,1.72197,1.72203,1.72195,1.72198,210799997.0
2005-11-23 19:44:00,1.722,1.72208,1.72195,1.722,395850003.0
2005-11-23 19:45:00,1.72198,1.72199,1.72189,1.72189,174200000.0
2005-11-23 19:46:00,1.72187,1.72193,1.72182,1.72182,295399997.0
2005-11-23 19:47:00,1.72174,1.72174,1.72128,1.72134,99900000.0
2005-11-23 19:48:00,1.72128,1.72128,1.72103,1.72103,296900006.0
2005-11-23 19:49:00,1.72108,1.72112,1.72094,1.72106,383999999.0
2005-11-23 19:50:00,1.72104,1.72113,1.72094,1.72113,280800000.0
2005-11-23 19:51:00,1.7211,1.72134,1.72103,1.72103,273400000.0
2005-11-23 19:52:00,1.7209,1.7209,1.72063,1.72063,127200001.0
2005-11-23 19:53:00,1.72071,1.72092,1.72052,1.72052,97399999.0
2005-11-23 19:54:00,1.72043,1.72052,1.72013,1.72046,177700000.0
2005-11-23 19:55:00,1.72044,1.72062,1.72022,1.72062,123200000.0
2005-11-23 19:56:00,1.72064,1.72064,1.72017,1.72037,300100001.0
2005-11-23 19:57:00,1.72038,1.72083,1.72038,1.72083,351500000.0
2005-11-23 19:58:00,1.7209,1.72097,1.72081,1.72082,333900000.0
2005-11-23 19:59:00,1.7208,1.72118,1.7208,1.72118,275200000.0
2005-11-23 20:00:00,1.72122,1.72138,1.72119,1.72119,190699998.0
2005-11-23 20:01:00,1.72116,1.72123,1.72114,1.72123,162899999.0
2005-11-23 20:02:00,1.72123,1.72123,1.72102,1.72103,171699998.0
2005-11-23 20:03:00,1.72101,1.72112,1.721,1.72107,67600000.0
2005-11-23 20:04:00,1.72109,1.72109,1.721,1.72106,194899999.0
2005-11-23 20:05:00,1.72105,1.72117,1.72104,1.72117,172100000.0
2005-11-23 20:06:00,1.72122,1.72139,1.7212,1.72122,160500000.0
2005-11-23 20:07:00,1.72125,1.72167,1.72125,1.72158,103399999.0
2005-11-23 20:08:00,1.72164,1.72164,1.72153,1.72164,378799996.0
2005-11-23 20:09:00,1.72159,1.72173,1.72155,1.72156,131000000.0
2005-11-23 20:10:00,1.7215,1.72155,1.72145,1.72154,58900000.0
2005-11-23 20:11:00,1.7216,1.7216,1.72141,1.72145,41900000.0
2005-11-23 20:12:00,1.72138,1.7214,1.72123,1.72123,473299998.0
2005-11-23 20:13:00,1.72119,1.72131,1.72109,1.72109,179300000.0
2005-11-23 20:14:00,1.72108,1.72112,1.72101,1.72101,135200000.0
2005-11-23 20:15:00,1.721,1.72106,1.72095,1.72102,349799996.0
2005-11-23 20:16:00,1.72099,1.72112,1.72099,1.72108,195300000.0
2005-11-23 20:17:00,1.72106,1.72117,1.72087,1.72087,79100000.0
2005-11-23 20:18:00,1.72076,1.72076,1.72052,1.72052,191199999.0
2005-11-23 20:19:00,1.72053,1.72073,1.72049,1.72073,183200000.0
2005-11-23 20:20:00,1.72073,1.72103,1.72066,1.72066,308100000.0
2005-11-23 20:21:00,1.72058,1.72058,1.72052,1.72058,100200001.0
2005-11-23 20:22:00,1.72057,1.7206,1.72051,1.72058,212400002.0
2005-11-23 20:23:00,1.72064,1.72109,1.72063,1.72109,290070004.0
2005-11-23 20:24:00,1.72113,1.72127,1.72091,1.72091,126799998.0
2005-11-23 20:25:00,1.72086,1.72108,1.72068,1.72108,441399999.0
2005-11-23 20:26:00,1.72113,1.72149,1.72113,1.72135,517500002.0
2005-11-23 20:27:00,1.72143,1.72143,1.72104,1.72107,284700001.0
2005-11-23 20:28:00,1.72101,1.72103,1.72088,1.72103,390800000.0
2005-11-23 20:29:00,1.72107,1.72117,1.72107,1.7211,216600001.0
2005-11-23 20:30:00,1.7211,1.72122,1.72107,1.72121,716399998.0
2005-11-23 20:31:00,1.72121,1.72121,1.7211,1.7211,598000003.0
2005-11-23 20:32:00,1.72117,1.72163,1.72117,1.72146,603399996.0
2005-11-23 20:33:00,1.72148,1.7215,1.72131,1.72131,294200001.0
2005-11-23 20:34:00,1.72141,1.72161,1.72141,1.72158,164999998.0
2005-11-23 20:35:00,1.72167,1.72179,1.72153,1.72157,63299999.0
2005-11-23 20:36:00,1.72163,1.72175,1.72136,1.72136,144100000.0
2005-11-23 20:37:00,1.72133,1.72156,1.72133,1.72154,178700003.0
2005-11-23 20:38:00,1.72155,1.72164,1.72142,1.72149,279199996.0
2005-11-23 20:39:00,1.72158,1.72159,1.72142,1.72142,253199997.0
2005-11-23 20:40:00,1.7214,1.72145,1.72135,1.7214,160400000.0
2005-11-23 20:41:00,1.72138,1.7214,1.72125,1.72126,166300001.0
2005-11-23 20:42:00,1.72138,1.72141,1.72133,1.72137,49400001.0
2005-11-23 20:43:00,1.72136,1.7214,1.72126,1.72135,261099999.0
2005-11-23 20:44:00,1.72139,1.72147,1.72133,1.72145,521999997.0
2005-11-23 20:45:00,1.72145,1.72151,1.72132,1.72151,57600000.0
2005-11-23 20:46:00,1.72153,1.72153,1.72147,1.72153,168800002.0
2005-11-23 20:47:00,1.72152,1.72181,1.72152,1.72181,328999999.0
2005-11-23 20:48:00,1.7218,1.72192,1.72173,1.72192,108800000.0
2005-11-23 20:49:00,1.7219,1.72203,1.72185,1.72196,87299999.0
2005-11-23 20:50:00,1.72196,1.72222,1.72194,1.72222,313300001.0
2005-11-23 20:51:00,1.72223,1.72224,1.72189,1.72219,405699999.0
2005-11-23 20:52:00,1.7221,1.7221,1.72166,1.72198,182700001.0
2005-11-23 20:53:00,1.72195,1.72195,1.72168,1.72187,757749998.0
2005-11-23 20:54:00,1.72192,1.72199,1.72187,1.72194,401399997.0
2005-11-23 20:55:00,1.72203,1.72255,1.72203,1.72255,261700002.0
2005-11-23 20:56:00,1.72259,1.7226,1.72247,1.72247,468100002.0
2005-11-23 20:57:00,1.72252,1.72272,1.72251,1.72261,573599995.0
2005-11-23 20:58:00,1.72271,1.72295,1.72271,1.72295,204099999.0
2005-11-23 20:59:00,1.7229,1.7229,1.72252,1.72252,537800001.0
2005-11-23 21:00:00,1.72248,1.72251,1.72202,1.72209,392450001.0
2005-11-23 21:01:00,1.72201,1.72236,1.72201,1.72236,397500001.0
2005-11-23 21:02:00,1.72242,1.7227,1.72242,1.7227,124900001.0
2005-11-23 21:03:00,1.72272,1.72292,1.72272,1.7228,211700000.0
2005-11-23 21:04:00,1.72279,1.72289,1.72273,1.72289,282300000.0
2005-11-23 21:05:00,1.72291,1.7231,1.72291,1.7231,267000001.0
2005-11-23 21:06:00,1.72308,1.72318,1.72305,1.72305,172600002.0
2005-11-23 21:07:00,1.723,1.72305,1.72295,1.72305,83400000.0
2005-11-23 21:08:00,1.72305,1.72305,1.72302,1.72302,77199999.0
2005-11-23 21:09:00,1.72301,1.72312,1.72299,1.72303,103700001.0
2005-11-23 21:10:00,1.72319,1.72333,1.72319,1.72333,145700000.0
2005-11-23 21:11:00,1.72328,1.7233,1.723,1.72305,140400001.0
2005-11-23 21:12:00,1.72306,1.72341,1.72306,1.72341,93900000.0
2005-11-23 21:13:00,1.72335,1.72338,1.72318,1.72335,158800000.0
2005-11-23 21:14:00,1.72339,1.72345,1.72331,1.7234,334999996.0
2005-11-23 21:15:00,1.72348,1.72361,1.72343,1.72346,239599999.0
2005-11-23 21:16:00,1.72343,1.72343,1.72332,1.72337,104600002.0
2005-11-23 21:17:00,1.7234,1.72344,1.72329,1.72343,191799999.0
2005-11-23 21:18:00,1.72338,1.72338,1.72312,1.72312,37300000.0
2005-11-23 21:19:00,1.72311,1.72311,1.72274,1.72284,133300000.0
2005-11-23 21:20:00,1.7228,1.72285,1.72253,1.72277,355900001.0
2005-11-23 21:21:00,1.72284,1.72304,1.72282,1.72282,162199999.0
2005-11-23 21:22:00,1.7228,1.72287,1.72272,1.72272,243899997.0
2005-11-23 21:23:00,1.72282,1.72288,1.72282,1.72288,5500000.0
2005-11-23 21:24:00,1.72288,1.72288,1.7228,1.7228,173199999.0
2005-11-23 21:25:00,1.72277,1.72277,1.72258,1.72265,149899999.0
2005-11-23 21:26:00,1.72272,1.7228,1.72263,1.72263,50299999.0
2005-11-23 21:27:00,1.72264,1.7228,1.72264,1.7227,130799998.0
2005-11-23 21:28:00,1.7227,1.72283,1.72267,1.72283,235900000.0
2005-11-23 21:29:00,1.72292,1.72298,1.72292,1.72298,20300000.0
2005-11-23 21:30:00,1.723,1.72314,1.72288,1.72314,58700000.0
2005-11-23 21:31:00,1.72315,1.72315,1.7231,1.72315,51800000.0
2005-11-23 21:32:00,1.72313,1.72313,1.72284,1.72313,281699996.0
2005-11-23 21:33:00,1.72317,1.72326,1.72312,1.72315,336599999.0
2005-11-23 21:34:00,1.72311,1.72311,1.7228,1.7228,216899999.0
2005-11-23 21:35:00,1.72282,1.72286,1.72278,1.72278,16400000.0
2005-11-23 21:36:00,1.7228,1.72296,1.7228,1.72295,83499999.0
2005-11-23 21:37:00,1.72297,1.72312,1.72289,1.72289,226100000.0
2005-11-23 21:38:00,1.72281,1.72281,1.72269,1.7227,137999999.0
2005-11-23 21:39:00,1.7228,1.72284,1.7228,1.72284,22100000.0
2005-11-23 21:40:00,1.72286,1.72306,1.72286,1.72306,195799995.0
2005-11-23 21:41:00,1.72314,1.72323,1.72312,1.72322,178600001.0
2005-11-23 21:42:00,1.72323,1.72328,1.72322,1.72328,116619999.0
2005-11-23 21:43:00,1.72307,1.72309,1.72274,1.72275,72400001.0
2005-11-23 21:44:00,1.72279,1.72292,1.72279,1.72291,204000002.0
2005-11-23 21:45:00,1.72294,1.72312,1.72294,1.72312,62800000.0
2005-11-23 21:46:00,1.72314,1.72314,1.72307,1.72307,94100000.0
2005-11-23 21:47:00,1.72306,1.72315,1.72302,1.72315,118700000.0
2005-11-23 21:48:00,1.72313,1.72321,1.72299,1.72302,144899997.0
2005-11-23 21:49:00,1.72305,1.72316,1.72305,1.72316,69400000.0
2005-11-23 21:50:00,1.72323,1.72334,1.72323,1.72327,65599999.0
2005-11-23 21:51:00,1.72329,1.72351,1.72329,1.72351,160499998.0
2005-11-23 21:52:00,1.72358,1.72358,1.7235,1.72355,81100000.0
2005-11-23 21:53:00,1.72355,1.72355,1.7235,1.7235,78500001.0
2005-11-23 21:54:00,1.72351,1.72351,1.72322,1.72322,83799999.0
2005-11-23 21:55:00,1.72315,1.72315,1.723,1.72302,176700000.0
2005-11-23 21:56:00,1.723,1.72305,1.723,1.72305,51000000.0
2005-11-23 21:57:00,1.72305,1.72305,1.72296,1.72299,94900002.0
2005-11-23 21:58:00,1.72298,1.72304,1.72295,1.723,60500000.0
2005-11-23 21:59:00,1.72302,1.72317,1.72302,1.72305,572499991.0
2005-11-23 22:00:00,1.72308,1.72312,1.72295,1.72295,136200000.0
2005-11-23 22:01:00,1.72287,1.72303,1.72287,1.72296,94000000.0
2005-11-23 22:02:00,1.723,1.72313,1.72298,1.72313,185300000.0
2005-11-23 22:03:00,1.7231,1.72326,1.7231,1.72326,50100000.0
2005-11-23 22:04:00,1.72327,1.72333,1.72322,1.72329,315600003.0
2005-11-23 22:05:00,1.72328,1.72328,1.72313,1.72328,95300000.0
2005-11-23 22:06:00,1.7233,1.72335,1.7233,1.7233,15100000.0
2005-11-23 22:07:00,1.72332,1.72332,1.7232,1.7232,89000001.0
2005-11-23 22:08:00,1.72325,1.72345,1.72325,1.72345,88399998.0
2005-11-23 22:09:00,1.72354,1.72356,1.72354,1.72356,14300000.0
2005-11-23 22:10:00,1.72352,1.72352,1.72336,1.72336,27700000.0
2005-11-23 22:11:00,1.72332,1.7235,1.72332,1.72347,60599999.0
2005-11-23 22:12:00,1.72347,1.72347,1.72337,1.72337,214499997.0
2005-11-23 22:13:00,1.7234,1.72342,1.7234,1.7234,52700000.0
2005-11-23 22:14:00,1.7234,1.7234,1.7234,1.7234,20500000.0
2005-11-23 22:15:00,1.72341,1.72341,1.72318,1.72325,215599998.0
2005-11-23 22:16:00,1.72325,1.72335,1.72325,1.7233,300700003.0
2005-11-23 22:17:00,1.72324,1.7233,1.72307,1.7233,42300000.0
2005-11-23 22:18:00,1.72337,1.72346,1.72334,1.72335,52600000.0
2005-11-23 22:19:00,1.72333,1.72338,1.7233,1.72338,40200000.0
2005-11-23 22:20:00,1.72337,1.72337,1.72329,1.72329,73199999.0
2005-11-23 22:21:00,1.72327,1.72327,1.72316,1.72323,167900004.0
2005-11-23 22:22:00,1.72325,1.72335,1.72325,1.72325,79600000.0
2005-11-23 22:23:00,1.72325,1.72335,1.72318,1.72318,151000000.0
2005-11-23 22:24:00,1.7232,1.7233,1.72318,1.72325,96199999.0
2005-11-23 22:25:00,1.72324,1.72324,1.72309,1.72318,87200000.0
2005-11-23 22:26:00,1.72321,1.7234,1.72321,1.7234,95299998.0
2005-11-23 22:27:00,1.7234,1.72345,1.72332,1.7234,44199999.0
2005-11-23 22:28:00,1.72345,1.72345,1.72335,1.7234,102100000.0
2005-11-23 22:29:00,1.7234,1.72348,1.72332,1.72335,266099999.0
2005-11-23 22:30:00,1.72337,1.7234,1.72335,1.72335,88099999.0
2005-11-23 22:31:00,1.72335,1.72335,1.72332,1.72335,64100000.0
2005-11-23 22:32:00,1.72336,1.72345,1.72336,1.72343,195099997.0
2005-11-23 22:33:00,1.7234,1.7234,1.72328,1.72328,137700002.0
2005-11-23 22:34:00,1.72325,1.7234,1.72319,1.72321,202999998.0
2005-11-23 22:35:00,1.72325,1.72336,1.72325,1.72328,51200002.0
2005-11-23 22:36:00,1.72325,1.72325,1.72315,1.72315,47100000.0
2005-11-23 22:37:00,1.72325,1.72325,1.7232,1.7232,84899999.0
2005-11-23 22:38:00,1.72315,1.72325,1.72315,1.72323,47599999.0
2005-11-23 22:39:00,1.72322,1.72346,1.72322,1.72346,46699999.0
2005-11-23 22:40:00,1.72347,1.72347,1.7234,1.72342,116999999.0
2005-11-23 22:41:00,1.7234,1.72347,1.7234,1.72347,127300000.0
2005-11-23 22:42:00,1.72345,1.72345,1.72335,1.72345,41800000.0
2005-11-23 22:43:00,1.72335,1.72335,1.72325,1.72327,88099998.0
2005-11-23 22:44:00,1.72329,1.72334,1.72323,1.72331,88800001.0
2005-11-23 22:45:00,1.72333,1.72335,1.7233,1.72335,111300000.0
2005-11-23 22:46:00,1.72336,1.72348,1.72336,1.72345,54400000.0
2005-11-23 22:47:00,1.72345,1.72348,1.7234,1.72348,79300001.0
2005-11-23 22:48:00,1.7235,1.72355,1.72342,1.72342,40400000.0
2005-11-23 22:49:00,1.7234,1.72341,1.72334,1.72341,38650000.0
2005-11-23 22:50:00,1.72341,1.72344,1.72332,1.7234,28800000.0
2005-11-23 22:51:00,1.7234,1.7234,1.72318,1.72321,16200000.0
2005-11-23 22:52:00,1.72332,1.72332,1.72332,1.72332,30600000.0
2005-11-23 22:53:00,1.72332,1.72332,1.72305,1.7233,43499999.0
2005-11-23 22:54:00,1.72332,1.72332,1.72325,1.72325,53400001.0
2005-11-23 22:55:00,1.72325,1.7233,1.72325,1.7233,19100000.0
2005-11-23 22:56:00,1.7233,1.7234,1.7233,1.72337,74999999.0
2005-11-23 22:57:00,1.7234,1.7234,1.7234,1.7234,15600000.0
2005-11-23 22:58:00,1.7234,1.72357,1.72339,1.72357,103899999.0
2005-11-23 22:59:00,1.72357,1.72367,1.72352,1.72355,176050000.0
2005-11-23 23:00:00,1.72335,1.7235,1.72335,1.72335,41600001.0
2005-11-23 23:01:00,1.72363,1.72367,1.72361,1.72367,37400000.0
2005-11-23 23:02:00,1.72359,1.72359,1.72356,1.72356,40099999.0
2005-11-23 23:03:00,1.72337,1.72339,1.72332,1.72332,24600000.0
2005-11-23 23:04:00,1.72335,1.72349,1.72335,1.72345,60100000.0
2005-11-23 23:05:00,1.72336,1.72336,1.72336,1.72336,23999999.0
2005-11-23 23:06:00,1.7233,1.7233,1.7232,1.72328,33499999.0
2005-11-23 23:07:00,1.7233,1.72335,1.7233,1.72335,24300000.0
2005-11-23 23:08:00,1.7233,1.7233,1.7233,1.7233,15300000.0
2005-11-23 23:09:00,1.72333,1.72348,1.72333,1.7234,62600001.0
2005-11-23 23:10:00,1.72333,1.72333,1.72332,1.72332,11100000.0
2005-11-23 23:11:00,1.72325,1.72328,1.72315,1.7232,42100000.0
2005-11-23 23:12:00,1.7232,1.72325,1.72317,1.72318,72300000.0
2005-11-23 23:13:00,1.72325,1.72325,1.72315,1.72325,59500000.0
2005-11-23 23:14:00,1.72317,1.72317,1.7229,1.72313,80200000.0
2005-11-23 23:15:00,1.7231,1.7231,1.72305,1.72305,75599998.0
2005-11-23 23:16:00,1.72318,1.72322,1.72318,1.72322,1800000.0
2005-11-23 23:17:00,1.72321,1.72333,1.72321,1.72333,83600001.0
2005-11-23 23:18:00,1.72335,1.72335,1.7232,1.72333,88199999.0
2005-11-23 23:19:00,1.7233,1.72335,1.72325,1.72328,92999999.0
2005-11-23 23:20:00,1.72337,1.72337,1.72328,1.7233,64900000.0
2005-11-23 23:21:00,1.7233,1.72342,1.72327,1.72342,52600000.0
2005-11-23 23:22:00,1.72338,1.72345,1.72337,1.72345,9900000.0
2005-11-23 23:23:00,1.72341,1.72362,1.72341,1.72362,55400000.0
2005-11-23 23:24:00,1.72365,1.72365,1.72358,1.72365,6800000.0
2005-11-23 23:25:00,1.7236,1.7236,1.7236,1.7236,9200000.0
2005-11-23 23:26:00,1.72352,1.72352,1.72327,1.72335,77900000.0
2005-11-23 23:27:00,1.72324,1.72332,1.72316,1.72332,65299999.0
2005-11-23 23:28:00,1.72336,1.72345,1.72335,1.72335,58899998.0
2005-11-23 23:29:00,1.72343,1.72343,1.72334,1.72334,101900000.0
2005-11-23 23:30:00,1.72329,1.72329,1.72317,1.72321,21800000.0
2005-11-23 23:31:00,1.72305,1.72315,1.72305,1.7231,66500001.0
2005-11-23 23:32:00,1.7231,1.72318,1.72303,1.7231,52800000.0
2005-11-23 23:33:00,1.72312,1.72321,1.72312,1.72319,41600000.0
2005-11-23 23:34:00,1.7232,1.72325,1.7232,1.7232,28000000.0
2005-11-23 23:35:00,1.72317,1.72339,1.72317,1.72327,73000000.0
2005-11-23 23:36:00,1.72325,1.72325,1.72325,1.72325,20799999.0
2005-11-23 23:37:00,1.72318,1.72318,1.72312,1.72312,4600000.0
2005-11-23 23:38:00,1.723,1.72319,1.723,1.72316,24100000.0
2005-11-23 23:39:00,1.72315,1.72315,1.72315,1.72315,4200000.0
2005-11-23 23:40:00,1.72312,1.72312,1.723,1.72312,47100000.0
2005-11-23 23:41:00,1.72308,1.72308,1.72308,1.72308,7300000.0
2005-11-23 23:42:00,1.72305,1.72308,1.72305,1.72308,14300000.0
2005-11-23 23:43:00,1.72297,1.72297,1.7227,1.7229,42500000.0
2005-11-23 23:44:00,1.72291,1.72291,1.72277,1.72286,42400000.0
2005-11-23 23:45:00,1.72293,1.72335,1.72283,1.72335,30700000.0
2005-11-23 23:46:00,1.72335,1.72335,1.72311,1.72316,114300001.0
2005-11-23 23:47:00,1.7231,1.72311,1.72297,1.72302,54700000.0
2005-11-23 23:48:00,1.723,1.72305,1.723,1.723,20400000.0
2005-11-23 23:49:00,1.72308,1.72308,1.72302,1.72303,34000000.0
2005-11-23 23:50:00,1.72303,1.72332,1.72303,1.72332,31800000.0
2005-11-23 23:51:00,1.72337,1.7234,1.72337,1.7234,5200000.0
2005-11-23 23:52:00,1.72347,1.72351,1.72345,1.72348,42700000.0
2005-11-23 23:53:00,1.7235,1.7235,1.7235,1.7235,17900000.0
2005-11-23 23:54:00,1.72354,1.72361,1.72328,1.72331,59000000.0
2005-11-23 23:55:00,1.72328,1.72367,1.72322,1.72366,55300000.0
2005-11-23 23:56:00,1.7236,1.72368,1.7235,1.72368,58500001.0
2005-11-23 23:57:00,1.72362,1.72362,1.72358,1.72358,33599998.0
2005-11-23 23:58:00,1.72359,1.7237,1.72359,1.72367,51900000.0
2005-11-23 23:59:00,1.72375,1.72375,1.72375,1.72375,1400000.0
2005-11-24 00:00:00,1.72372,1.72375,1.72372,1.72375,9100000.0
2005-11-24 00:01:00,1.72321,1.72338,1.7231,1.72337,117800001.0
2005-11-24 00:02:00,1.72337,1.72345,1.72289,1.72304,111899999.0
2005-11-24 00:03:00,1.72288,1.72322,1.72286,1.72317,72200000.0
2005-11-24 00:04:00,1.723,1.72325,1.72286,1.72314,67799999.0
2005-11-24 00:05:00,1.72327,1.72332,1.72306,1.72309,70800000.0
2005-11-24 00:06:00,1.7231,1.72329,1.72297,1.72327,87300001.0
2005-11-24 00:07:00,1.72303,1.72323,1.72294,1.72312,36000000.0
2005-11-24 00:08:00,1.72287,1.72311,1.72287,1.72302,83999999.0
2005-11-24 00:09:00,1.72293,1.72301,1.72285,1.72292,36500000.0
2005-11-24 00:10:00,1.723,1.72305,1.72285,1.72291,48100000.0
2005-11-24 00:11:00,1.72289,1.72289,1.72262,1.72281,121400000.0
2005-11-24 00:12:00,1.72283,1.72304,1.72276,1.72298,80600000.0
2005-11-24 00:13:00,1.72285,1.72285,1.72263,1.72279,61300000.0
2005-11-24 00:14:00,1.72322,1.72323,1.72273,1.72277,32799999.0
2005-11-24 00:15:00,1.72277,1.72285,1.72268,1.72284,62900000.0
2005-11-24 00:16:00,1.72296,1.72296,1.72274,1.72282,109100002.0
2005-11-24 00:17:00,1.72285,1.72296,1.72276,1.72283,77049999.0
2005-11-24 00:18:00,1.72275,1.72301,1.72275,1.7228,28400000.0
2005-11-24 00:19:00,1.7227,1.72273,1.72253,1.72272,71500001.0
2005-11-24 00:20:00,1.72262,1.72275,1.72253,1.72253,88700000.0
2005-11-24 00:21:00,1.72248,1.72285,1.72246,1.72282,86500000.0
2005-11-24 00:22:00,1.72277,1.72298,1.72267,1.72273,110300000.0
2005-11-24 00:23:00,1.72285,1.72303,1.72276,1.72303,37400000.0
2005-11-24 00:24:00,1.72307,1.7232,1.72286,1.7231,101900001.0
2005-11-24 00:25:00,1.72308,1.72344,1.72305,1.72313,58900000.0
2005-11-24 00:26:00,1.72308,1.72342,1.72304,1.72342,32200000.0
2005-11-24 00:27:00,1.72353,1.72358,1.72312,1.72339,57700000.0
2005-11-24 00:28:00,1.7233,1.72353,1.72319,1.72331,131900001.0
2005-11-24 00:29:00,1.72328,1.7234,1.72312,1.72333,122000001.0
2005-11-24 00:30:00,1.72333,1.72337,1.72325,1.72335,126500001.0
2005-11-24 00:31:00,1.72323,1.72349,1.72306,1.72347,145699997.0
2005-11-24 00:32:00,1.7235,1.72356,1.72305,1.72305,83300000.0
2005-11-24 00:33:00,1.7233,1.7233,1.72303,1.72309,71799999.0
2005-11-24 00:34:00,1.723,1.72349,1.723,1.72327,100099997.0
2005-11-24 00:35:00,1.72334,1.72342,1.7232,1.72327,59900000.0
2005-11-24 00:36:00,1.72335,1.72352,1.72312,1.72324,52000000.0
2005-11-24 00:37:00,1.72325,1.72364,1.72319,1.72358,55299999.0
2005-11-24 00:38:00,1.72341,1.72355,1.72334,1.72353,92299999.0
2005-11-24 00:39:00,1.7235,1.72354,1.7234,1.72345,74500000.0
2005-11-24 00:40:00,1.72335,1.72358,1.72326,1.72351,60600000.0
2005-11-24 00:41:00,1.72357,1.72357,1.72326,1.72352,78700001.0
2005-11-24 00:42:00,1.72325,1.72328,1.72312,1.72326,50500000.0
2005-11-24 00:43:00,1.72344,1.72371,1.72344,1.72371,28700000.0
2005-11-24 00:44:00,1.72375,1.72375,1.72335,1.72335,88900000.0
2005-11-24 00:45:00,1.72323,1.72323,1.72309,1.72322,52900000.0
2005-11-24 00:46:00,1.72316,1.72326,1.72311,1.72314,115800002.0
2005-11-24 00:47:00,1.7231,1.72315,1.72307,1.72312,53900000.0
2005-11-24 00:48:00,1.7231,1.72312,1.72305,1.72312,17000000.0
2005-11-24 00:49:00,1.7231,1.72315,1.7231,1.72313,24700000.0
2005-11-24 00:50:00,1.72307,1.72307,1.72298,1.72298,19800001.0
2005-11-24 00:51:00,1.72295,1.72295,1.72295,1.72295,1000000.0
2005-11-24 00:52:00,1.72295,1.72295,1.7229,1.72295,15700000.0
2005-11-24 00:53:00,1.7229,1.72294,1.72276,1.72276,49070000.0
2005-11-24 00:54:00,1.72283,1.72283,1.72271,1.72277,71399999.0
2005-11-24 00:55:00,1.7228,1.72287,1.72275,1.72287,115800001.0
2005-11-24 00:56:00,1.72293,1.72297,1.72293,1.72297,35300000.0
2005-11-24 00:57:00,1.72301,1.72301,1.72283,1.72294,59899999.0
2005-11-24 00:58:00,1.72295,1.72295,1.72282,1.72287,41100000.0
2005-11-24 00:59:00,1.72296,1.72302,1.72281,1.72282,103900001.0
2005-11-24 01:00:00,1.72278,1.72285,1.72278,1.72285,30500000.0
2005-11-24 01:01:00,1.72278,1.7228,1.72278,1.7228,38800000.0
2005-11-24 01:02:00,1.72278,1.72285,1.72275,1.72275,37600000.0
2005-11-24 01:03:00,1.72285,1.72285,1.72275,1.72285,55900000.0
2005-11-24 01:04:00,1.7228,1.72283,1.7227,1.72277,32900000.0
2005-11-24 01:05:00,1.72285,1.72285,1.72275,1.7228,90599999.0
2005-11-24 01:06:00,1.72275,1.72275,1.72263,1.72263,13300000.0
2005-11-24 01:07:00,1.7226,1.72265,1.7226,1.7226,65000001.0
2005-11-24 01:08:00,1.7226,1.72265,1.7226,1.72265,25900000.0
2005-11-24 01:09:00,1.72262,1.72281,1.72262,1.72281,66600001.0
2005-11-24 01:10:00,1.72272,1.72272,1.72243,1.72257,22200000.0
2005-11-24 01:11:00,1.7226,1.7226,1.72246,1.72257,33400001.0
2005-11-24 01:12:00,1.72254,1.72259,1.72249,1.72256,27700000.0
2005-11-24 01:13:00,1.72255,1.72255,1.72242,1.72247,76100000.0
2005-11-24 01:14:00,1.72244,1.72244,1.72228,1.72228,51400000.0
2005-11-24 01:15:00,1.72224,1.72242,1.72224,1.7223,57900000.0
2005-11-24 01:16:00,1.72227,1.72228,1.72227,1.72228,37900000.0
2005-11-24 01:17:00,1.72228,1.72231,1.72219,1.72222,35500000.0
2005-11-24 01:18:00,1.7223,1.7224,1.7223,1.72236,51300000.0
2005-11-24 01:19:00,1.72242,1.72247,1.72237,1.72237,23800000.0
2005-11-24 01:20:00,1.7223,1.72235,1.7223,1.72235,14000000.0
2005-11-24 01:21:00,1.72225,1.7223,1.72225,1.7223,26099999.0
2005-11-24 01:22:00,1.72222,1.7223,1.72222,1.7223,37600001.0
2005-11-24 01:23:00,1.7223,1.72235,1.7223,1.72235,9600000.0
2005-11-24 01:24:00,1.72232,1.72242,1.72232,1.72235,72099998.0
2005-11-24 01:25:00,1.72235,1.72239,1.72231,1.72232,33700001.0
2005-11-24 01:26:00,1.72237,1.72239,1.72229,1.72229,32800000.0
2005-11-24 01:27:00,1.72199,1.72217,1.72178,1.7221,66700000.0
2005-11-24 01:28:00,1.72198,1.72227,1.7219,1.72203,72100000.0
2005-11-24 01:29:00,1.72205,1.72205,1.72198,1.722,38800000.0
2005-11-24 01:30:00,1.72205,1.72205,1.72195,1.72195,90099999.0
2005-11-24 01:31:00,1.72187,1.72187,1.7216,1.72177,40700001.0
2005-11-24 01:32:00,1.72188,1.72204,1.72188,1.72204,81499999.0
2005-11-24 01:33:00,1.72205,1.72214,1.72203,1.72213,47300000.0
2005-11-24 01:34:00,1.72213,1.7222,1.72205,1.72216,107200000.0
2005-11-24 01:35:00,1.72199,1.72199,1.72152,1.72164,72100001.0
2005-11-24 01:36:00,1.7216,1.7216,1.7214,1.7214,17000000.0
2005-11-24 01:37:00,1.72137,1.72139,1.72117,1.72117,105599999.0
2005-11-24 01:38:00,1.72113,1.72123,1.72097,1.72097,26500000.0
2005-11-24 01:39:00,1.72098,1.72113,1.72097,1.72113,33000000.0
2005-11-24 01:40:00,1.72123,1.72129,1.72123,1.72129,6800000.0
2005-11-24 01:41:00,1.72149,1.72168,1.72144,1.72159,97400000.0
2005-11-24 01:42:00,1.72157,1.7216,1.72136,1.72136,71400001.0
2005-11-24 01:43:00,1.72137,1.72152,1.72137,1.72149,23700000.0
2005-11-24 01:44:00,1.72143,1.72157,1.72143,1.72147,72699999.0
2005-11-24 01:45:00,1.72161,1.72176,1.72161,1.72175,58900000.0
2005-11-24 01:46:00,1.72176,1.72176,1.72162,1.72162,66400001.0
2005-11-24 01:47:00,1.72165,1.72165,1.7216,1.7216,9100000.0
2005-11-24 01:48:00,1.7216,1.72165,1.72155,1.72165,23300000.0
2005-11-24 01:49:00,1.72162,1.72169,1.72161,1.72161,51900001.0
2005-11-24 01:50:00,1.72162,1.72162,1.72148,1.72148,19100000.0
2005-11-24 01:51:00,1.72147,1.7215,1.72102,1.72102,59400000.0
2005-11-24 01:52:00,1.72098,1.72153,1.72098,1.72153,60300001.0
2005-11-24 01:53:00,1.7216,1.72165,1.7216,1.72165,1300000.0
2005-11-24 01:54:00,1.72149,1.72153,1.72146,1.72153,28600000.0
2005-11-24 01:55:00,1.72157,1.72162,1.72153,1.72158,17800000.0
2005-11-24 01:56:00,1.72153,1.7216,1.72144,1.7215,119000001.0
2005-11-24 01:57:00,1.72155,1.72163,1.72155,1.7216,47800000.0
2005-11-24 01:58:00,1.72158,1.7216,1.72132,1.72159,46000000.0
2005-11-24 01:59:00,1.72148,1.72149,1.7213,1.72149,32299999.0
2005-11-24 02:00:00,1.72159,1.7216,1.72148,1.72148,98100002.0
2005-11-24 02:01:00,1.72135,1.72144,1.72126,1.72144,73000000.0
2005-11-24 02:02:00,1.72147,1.72152,1.72134,1.72152,24500000.0
2005-11-24 02:03:00,1.72143,1.72143,1.72119,1.72133,78999998.0
2005-11-24 02:04:00,1.72109,1.72109,1.72082,1.72094,31000000.0
2005-11-24 02:05:00,1.72095,1.72105,1.72095,1.72105,33099998.0
2005-11-24 02:06:00,1.72105,1.72107,1.72093,1.72103,95500000.0
2005-11-24 02:07:00,1.72098,1.72106,1.7209,1.72106,93899999.0
2005-11-24 02:08:00,1.7211,1.7211,1.7211,1.7211,800000.0
2005-11-24 02:09:00,1.72107,1.72107,1.72105,1.72105,19600000.0
2005-11-24 02:10:00,1.72116,1.72118,1.72105,1.72118,126000002.0
2005-11-24 02:11:00,1.72128,1.72128,1.72115,1.72125,39200000.0
2005-11-24 02:12:00,1.7212,1.72125,1.72115,1.72115,67300000.0
2005-11-24 02:13:00,1.72122,1.72136,1.72122,1.7213,60999999.0
2005-11-24 02:14:00,1.72139,1.72144,1.72125,1.72125,84900000.0
2005-11-24 02:15:00,1.72128,1.72131,1.72118,1.72118,35400000.0
2005-11-24 02:16:00,1.7212,1.72125,1.7212,1.7212,42300000.0
2005-11-24 02:17:00,1.72127,1.72131,1.72122,1.72122,41600001.0
2005-11-24 02:18:00,1.7212,1.72125,1.72115,1.72125,81799999.0
2005-11-24 02:19:00,1.72118,1.7212,1.7211,1.72117,49600000.0
2005-11-24 02:20:00,1.72118,1.72118,1.72108,1.72108,107099998.0
2005-11-24 02:21:00,1.72101,1.72113,1.72096,1.72113,48800000.0
2005-11-24 02:22:00,1.72105,1.72115,1.72105,1.72107,80500000.0
2005-11-24 02:23:00,1.72107,1.72109,1.721,1.72101,27100000.0
2005-11-24 02:24:00,1.721,1.72105,1.721,1.721,42099999.0
2005-11-24 02:25:00,1.72095,1.72104,1.72095,1.72095,25100000.0
2005-11-24 02:26:00,1.72092,1.72104,1.72082,1.72099,89600001.0
2005-11-24 02:27:00,1.72097,1.7212,1.72097,1.72108,74500000.0
2005-11-24 02:28:00,1.72102,1.72118,1.72102,1.72118,10000000.0
2005-11-24 02:29:00,1.72123,1.72125,1.72115,1.72125,48200000.0
2005-11-24 02:30:00,1.72118,1.72125,1.72118,1.72125,24300000.0
2005-11-24 02:31:00,1.72135,1.72146,1.72103,1.72123,84200001.0
2005-11-24 02:32:00,1.7212,1.72125,1.7212,1.7212,64200002.0
2005-11-24 02:33:00,1.72122,1.72137,1.72122,1.72126,69500000.0
2005-11-24 02:34:00,1.72119,1.72129,1.72119,1.72126,63300000.0
2005-11-24 02:35:00,1.72133,1.72146,1.72133,1.7214,75800001.0
2005-11-24 02:36:00,1.72141,1.72148,1.72139,1.72148,21800000.0
2005-11-24 02:37:00,1.72143,1.7217,1.72143,1.72167,27500000.0
2005-11-24 02:38:00,1.72155,1.72163,1.72154,1.72158,47100000.0
2005-11-24 02:39:00,1.72153,1.72194,1.7214,1.72194,76600000.0
2005-11-24 02:40:00,1.72195,1.72234,1.72191,1.72234,63199999.0
2005-11-24 02:41:00,1.72228,1.72228,1.72182,1.72196,21300000.0
2005-11-24 02:42:00,1.72202,1.72205,1.72198,1.72205,44000000.0
2005-11-24 02:43:00,1.72205,1.72218,1.72205,1.72206,76399998.0
2005-11-24 02:44:00,1.72195,1.72212,1.72191,1.72212,119400001.0
2005-11-24 02:45:00,1.72209,1.72209,1.72197,1.72197,21800000.0
2005-11-24 02:46:00,1.72196,1.72197,1.72171,1.7219,92200001.0
2005-11-24 02:47:00,1.72205,1.72205,1.722,1.722,31200000.0
2005-11-24 02:48:00,1.7221,1.72236,1.72204,1.72204,51000000.0
2005-11-24 02:49:00,1.72204,1.72225,1.72204,1.72225,16700000.0
2005-11-24 02:50:00,1.72222,1.72223,1.72222,1.72223,2500000.0
2005-11-24 02:51:00,1.72198,1.72222,1.72198,1.72222,35000000.0
2005-11-24 02:52:00,1.7222,1.7222,1.72215,1.72218,38499999.0
2005-11-24 02:53:00,1.72233,1.7227,1.72233,1.7227,65599998.0
2005-11-24 02:54:00,1.7229,1.72293,1.72278,1.72283,43600000.0
2005-11-24 02:55:00,1.72268,1.7229,1.72262,1.72282,86499999.0
2005-11-24 02:56:00,1.72287,1.72294,1.72283,1.7229,72400000.0
2005-11-24 02:57:00,1.72295,1.72295,1.72288,1.72288,152799999.0
2005-11-24 02:58:00,1.72316,1.72367,1.72316,1.72367,98100002.0
2005-11-24 02:59:00,1.7236,1.7236,1.72341,1.72353,51700000.0
2005-11-24 03:00:00,1.72342,1.72345,1.72324,1.72345,58299999.0
2005-11-24 03:01:00,1.7235,1.7235,1.72315,1.72315,115799999.0
2005-11-24 03:02:00,1.72307,1.72313,1.72274,1.72274,25600000.0
2005-11-24 03:03:00,1.72265,1.7227,1.72254,1.7227,78299998.0
2005-11-24 03:04:00,1.72277,1.72282,1.72275,1.72282,82900002.0
2005-11-24 03:05:00,1.72279,1.7229,1.72279,1.72282,38400001.0
2005-11-24 03:06:00,1.72275,1.72285,1.72273,1.72275,115800000.0
2005-11-24 03:07:00,1.72276,1.72276,1.7227,1.72271,48400002.0
2005-11-24 03:08:00,1.72267,1.72288,1.72267,1.72276,61999999.0
2005-11-24 03:09:00,1.72287,1.72289,1.72273,1.7228,110400001.0
2005-11-24 03:10:00,1.72282,1.72282,1.7227,1.72271,40200000.0
2005-11-24 03:11:00,1.7227,1.72279,1.72257,1.72264,34000000.0
2005-11-24 03:12:00,1.72251,1.72251,1.72224,1.72229,25500000.0
2005-11-24 03:13:00,1.72239,1.72239,1.72215,1.72225,39500000.0
2005-11-24 03:14:00,1.72235,1.72235,1.72235,1.72235,7600000.0
2005-11-24 03:15:00,1.7224,1.7224,1.72231,1.72231,57300000.0
2005-11-24 03:16:00,1.7223,1.7223,1.72219,1.7222,33700000.0
2005-11-24 03:17:00,1.72215,1.72221,1.72207,1.72214,65000002.0
2005-11-24 03:18:00,1.72209,1.72225,1.72207,1.72225,51000000.0
2005-11-24 03:19:00,1.72225,1.7223,1.72225,1.7223,22700000.0
2005-11-24 03:20:00,1.72237,1.72251,1.72237,1.72246,59300000.0
2005-11-24 03:21:00,1.7224,1.7224,1.7224,1.7224,12300000.0
2005-11-24 03:22:00,1.72244,1.72258,1.72244,1.72252,31400000.0
2005-11-24 03:23:00,1.72245,1.72245,1.72242,1.72242,20800000.0
2005-11-24 03:24:00,1.7225,1.72255,1.7225,1.72255,11900000.0
2005-11-24 03:25:00,1.7225,1.72255,1.72247,1.7225,51800001.0
2005-11-24 03:26:00,1.72255,1.72276,1.72255,1.72275,31000000.0
2005-11-24 03:27:00,1.72273,1.72274,1.72264,1.72272,66700002.0
2005-11-24 03:28:00,1.72271,1.72271,1.72262,1.72262,10900000.0
2005-11-24 03:29:00,1.7226,1.72271,1.72258,1.72258,95900000.0
2005-11-24 03:30:00,1.72261,1.72261,1.72254,1.72254,10600000.0
2005-11-24 03:31:00,1.72252,1.72255,1.72252,1.72255,4400000.0
2005-11-24 03:32:00,1.72257,1.72263,1.72252,1.72263,29499999.0
2005-11-24 03:33:00,1.72258,1.72258,1.72258,1.72258,6300000.0
2005-11-24 03:34:00,1.7226,1.7226,1.72255,1.72255,5700000.0
2005-11-24 03:35:00,1.72256,1.72256,1.72254,1.72254,33299998.0
2005-11-24 03:36:00,1.72246,1.72251,1.72244,1.7225,29600000.0
2005-11-24 03:37:00,1.7226,1.7227,1.72256,1.7226,47800001.0
2005-11-24 03:38:00,1.72259,1.72261,1.72245,1.72245,94700001.0
2005-11-24 03:39:00,1.7225,1.72255,1.7225,1.7225,71999999.0
2005-11-24 03:40:00,1.72254,1.72271,1.72254,1.72266,86100001.0
2005-11-24 03:41:00,1.72258,1.72258,1.72258,1.72258,23500000.0
2005-11-24 03:42:00,1.72257,1.72268,1.72257,1.72265,77699999.0
2005-11-24 03:43:00,1.7227,1.7227,1.7227,1.7227,26600000.0
2005-11-24 03:44:00,1.7227,1.7227,1.7227,1.7227,5400000.0
2005-11-24 03:45:00,1.72271,1.7228,1.7227,1.72277,13300000.0
2005-11-24 03:46:00,1.7227,1.72277,1.72265,1.72265,33399999.0
2005-11-24 03:47:00,1.7227,1.72275,1.72268,1.72275,67100000.0
2005-11-24 03:48:00,1.7227,1.72275,1.72265,1.72275,80900000.0
2005-11-24 03:49:00,1.72263,1.72275,1.72263,1.72275,83900001.0
2005-11-24 03:50:00,1.72272,1.7228,1.72268,1.7227,94699999.0
2005-11-24 03:51:00,1.72268,1.72273,1.72265,1.7227,144000001.0
2005-11-24 03:52:00,1.7228,1.72291,1.7228,1.72287,34700000.0
2005-11-24 03:53:00,1.7228,1.72285,1.7228,1.72285,92200000.0
2005-11-24 03:54:00,1.72285,1.72285,1.72277,1.72277,40600000.0
2005-11-24 03:55:00,1.7228,1.72285,1.7228,1.72285,19700000.0
2005-11-24 03:56:00,1.72289,1.72313,1.72285,1.72313,35400000.0
2005-11-24 03:57:00,1.72317,1.72317,1.72299,1.72309,110299999.0
2005-11-24 03:58:00,1.7231,1.72317,1.72305,1.72315,29000000.0
2005-11-24 03:59:00,1.7231,1.72318,1.7231,1.72318,42299999.0
2005-11-24 04:00:00,1.72308,1.72308,1.72302,1.72302,5500000.0
2005-11-24 04:01:00,1.72297,1.723,1.72268,1.72295,47400000.0
2005-11-24 04:02:00,1.72308,1.72312,1.72308,1.72312,12300000.0
2005-11-24 04:03:00,1.72304,1.72304,1.72291,1.72301,108399996.0
2005-11-24 04:04:00,1.72298,1.72303,1.72292,1.72292,56100000.0
2005-11-24 04:05:00,1.72292,1.72301,1.72287,1.72287,24200000.0
2005-11-24 04:06:00,1.72275,1.72285,1.72275,1.7228,52000001.0
2005-11-24 04:07:00,1.7228,1.72285,1.72273,1.72273,59700000.0
2005-11-24 04:08:00,1.72288,1.72293,1.72282,1.72287,53300001.0
2005-11-24 04:09:00,1.72285,1.72285,1.72278,1.7228,54699999.0
2005-11-24 04:10:00,1.72275,1.7228,1.72275,1.7228,17800000.0
2005-11-24 04:11:00,1.72285,1.72285,1.7228,1.7228,45700000.0
2005-11-24 04:12:00,1.72276,1.72287,1.72276,1.72286,39900000.0
2005-11-24 04:13:00,1.72291,1.72291,1.72275,1.72275,105700002.0
2005-11-24 04:14:00,1.72285,1.72297,1.7228,1.7228,66300001.0
2005-11-24 04:15:00,1.7229,1.72295,1.72288,1.72295,111900003.0
2005-11-24 04:16:00,1.72289,1.72289,1.72281,1.72281,76900000.0
2005-11-24 04:17:00,1.72289,1.72299,1.72289,1.72299,35400000.0
2005-11-24 04:18:00,1.72315,1.72318,1.72315,1.72315,13100000.0
2005-11-24 04:19:00,1.72308,1.72312,1.72308,1.72312,18200000.0
2005-11-24 04:20:00,1.72295,1.72307,1.72295,1.72307,45000000.0
2005-11-24 04:21:00,1.72315,1.72317,1.72315,1.72315,56900001.0
2005-11-24 04:22:00,1.72308,1.72322,1.723,1.72322,63200000.0
2005-11-24 04:23:00,1.72317,1.7232,1.72297,1.723,106800003.0
2005-11-24 04:24:00,1.7231,1.7231,1.723,1.723,43900000.0
2005-11-24 04:25:00,1.72303,1.72307,1.72303,1.72307,700000.0
2005-11-24 04:26:00,1.72311,1.72311,1.72293,1.72293,36800000.0
2005-11-24 04:27:00,1.72298,1.72314,1.72294,1.72314,50599999.0
2005-11-24 04:28:00,1.72309,1.7233,1.72307,1.7233,94900000.0
2005-11-24 04:29:00,1.72331,1.72333,1.72314,1.72333,58899999.0
2005-11-24 04:30:00,1.72335,1.72339,1.72335,1.72339,23099999.0
2005-11-24 04:31:00,1.72337,1.72337,1.72333,1.72333,19800000.0
2005-11-24 04:32:00,1.72332,1.7234,1.7233,1.72332,58799999.0
2005-11-24 04:33:00,1.72332,1.72345,1.72311,1.72311,52299999.0
2005-11-24 04:34:00,1.72321,1.72324,1.72315,1.72315,34500000.0
2005-11-24 04:35:00,1.723,1.72304,1.72296,1.72303,52299998.0
2005-11-24 04:36:00,1.72297,1.72309,1.72295,1.72307,55700000.0
2005-11-24 04:37:00,1.72308,1.72314,1.72303,1.72303,74300001.0
2005-11-24 04:38:00,1.72308,1.72321,1.72304,1.72321,81400003.0
2005-11-24 04:39:00,1.72317,1.72317,1.72308,1.72308,6100000.0
2005-11-24 04:40:00,1.72298,1.72298,1.7227,1.7227,8400000.0
2005-11-24 04:41:00,1.72268,1.72288,1.72268,1.72286,33500000.0
2005-11-24 04:42:00,1.72278,1.72278,1.72268,1.72268,71599999.0
2005-11-24 04:43:00,1.72267,1.72275,1.72267,1.72275,41200000.0
2005-11-24 04:44:00,1.72279,1.72295,1.72274,1.72274,39700000.0
2005-11-24 04:45:00,1.72275,1.72287,1.72275,1.72286,64299998.0
2005-11-24 04:46:00,1.72285,1.72285,1.7228,1.7228,23400000.0
2005-11-24 04:47:00,1.7228,1.7228,1.72261,1.72262,62399999.0
2005-11-24 04:48:00,1.72267,1.72271,1.72262,1.72262,42800000.0
2005-11-24 04:49:00,1.72262,1.7228,1.72262,1.7228,8800000.0
2005-11-24 04:50:00,1.72281,1.72281,1.72262,1.72269,105399997.0
2005-11-24 04:51:00,1.72271,1.72282,1.72271,1.72276,68600000.0
2005-11-24 04:52:00,1.72285,1.72285,1.72285,1.72285,7400000.0
2005-11-24 04:53:00,1.72278,1.7228,1.72278,1.7228,10100000.0
2005-11-24 04:54:00,1.72285,1.72285,1.72285,1.72285,25400000.0
2005-11-24 04:55:00,1.72273,1.72285,1.72273,1.72285,44299998.0
2005-11-24 04:56:00,1.7228,1.7228,1.7228,1.7228,7400000.0
2005-11-24 04:57:00,1.72283,1.72285,1.72278,1.72285,39200000.0
2005-11-24 04:58:00,1.72275,1.7229,1.72275,1.7228,52099999.0
2005-11-24 04:59:00,1.72283,1.72283,1.72283,1.72283,18799999.0
2005-11-24 05:00:00,1.72285,1.72285,1.7228,1.7228,69099999.0
2005-11-24 05:01:00,1.72275,1.72275,1.72275,1.72275,8700000.0
2005-11-24 05:02:00,1.72278,1.72278,1.72278,1.72278,16299999.0
2005-11-24 05:03:00,1.72277,1.7228,1.72277,1.7228,8100000.0
2005-11-24 05:04:00,1.7228,1.7228,1.7228,1.7228,2400000.0
2005-11-24 05:05:00,1.72285,1.72285,1.72285,1.72285,12100000.0
2005-11-24 05:06:00,1.72277,1.72285,1.72277,1.7228,36700000.0
2005-11-24 05:07:00,1.72274,1.72274,1.7225,1.72267,79800000.0
2005-11-24 05:08:00,1.72265,1.72276,1.72263,1.72276,35500000.0
2005-11-24 05:09:00,1.72283,1.72285,1.7228,1.7228,31000000.0
2005-11-24 05:10:00,1.72285,1.72285,1.72285,1.72285,3600000.0
2005-11-24 05:11:00,1.7228,1.7228,1.7228,1.7228,3200000.0
2005-11-24 05:12:00,1.72285,1.72285,1.72285,1.72285,1400000.0
2005-11-24 05:13:00,1.72282,1.72282,1.72273,1.72277,17100000.0
2005-11-24 05:14:00,1.72278,1.72285,1.72278,1.7228,99799999.0
2005-11-24 05:15:00,1.7228,1.7228,1.72271,1.72278,63800000.0
2005-11-24 05:16:00,1.72277,1.72285,1.72275,1.7228,59700000.0
2005-11-24 05:17:00,1.72284,1.72284,1.72268,1.72268,83900002.0
2005-11-24 05:18:00,1.72268,1.72278,1.72268,1.72275,70900000.0
2005-11-24 05:19:00,1.72268,1.72289,1.72268,1.72289,85200002.0
2005-11-24 05:20:00,1.72287,1.72295,1.72287,1.7229,41499999.0
2005-11-24 05:21:00,1.72288,1.72292,1.72281,1.72281,18400000.0
2005-11-24 05:22:00,1.72289,1.72297,1.72288,1.72288,52500001.0
2005-11-24 05:23:00,1.72292,1.72292,1.7229,1.7229,5200000.0
2005-11-24 05:24:00,1.72285,1.7229,1.72285,1.7229,22700000.0
2005-11-24 05:25:00,1.72288,1.72288,1.72285,1.72287,33200000.0
2005-11-24 05:26:00,1.72282,1.72285,1.72273,1.72276,42900001.0
2005-11-24 05:27:00,1.72273,1.72282,1.7227,1.7227,89299998.0
2005-11-24 05:28:00,1.72275,1.72275,1.72268,1.72268,83699999.0
2005-11-24 05:29:00,1.72267,1.72268,1.72258,1.72268,41300000.0
2005-11-24 05:30:00,1.72263,1.72263,1.72248,1.72254,40600001.0
2005-11-24 05:31:00,1.72255,1.72262,1.72255,1.72261,33999999.0
2005-11-24 05:32:00,1.7227,1.7227,1.72268,1.7227,49099999.0
2005-11-24 05:33:00,1.72275,1.72276,1.72271,1.72273,55400001.0
2005-11-24 05:34:00,1.72273,1.72275,1.72245,1.72275,93500000.0
2005-11-24 05:35:00,1.72274,1.72281,1.72274,1.72281,15300000.0
2005-11-24 05:36:00,1.72279,1.72283,1.72274,1.72283,78700002.0
2005-11-24 05:37:00,1.72279,1.7229,1.72279,1.72285,33000000.0
2005-11-24 05:38:00,1.72294,1.72294,1.72286,1.72286,10400000.0
2005-11-24 05:39:00,1.72282,1.72286,1.72282,1.72285,30800001.0
2005-11-24 05:40:00,1.72293,1.72293,1.72272,1.72281,93300001.0
2005-11-24 05:41:00,1.7228,1.72285,1.72275,1.72275,79400001.0
2005-11-24 05:42:00,1.72283,1.72287,1.72283,1.72287,36000001.0
2005-11-24 05:43:00,1.72283,1.72285,1.7228,1.72283,37000000.0
2005-11-24 05:44:00,1.72285,1.72285,1.72278,1.72278,78600000.0
2005-11-24 05:45:00,1.72278,1.72278,1.72274,1.72274,10000000.0
2005-11-24 05:46:00,1.72269,1.72276,1.72269,1.72276,11000000.0
2005-11-24 05:47:00,1.7228,1.72285,1.7228,1.72285,23400000.0
2005-11-24 05:48:00,1.72285,1.72285,1.7228,1.72285,30600000.0
2005-11-24 05:49:00,1.72273,1.7228,1.72273,1.7228,16200000.0
2005-11-24 05:50:00,1.72287,1.72287,1.72287,1.72287,10700000.0
2005-11-24 05:51:00,1.7228,1.72288,1.7228,1.72285,35800001.0
2005-11-24 05:52:00,1.7228,1.72285,1.7228,1.72285,38900000.0
2005-11-24 05:53:00,1.7228,1.72285,1.72275,1.72283,82899998.0
2005-11-24 05:54:00,1.72285,1.72285,1.72264,1.72277,50800001.0
2005-11-24 05:55:00,1.72272,1.72282,1.72272,1.72278,79800000.0
2005-11-24 05:56:00,1.72275,1.72277,1.72272,1.72272,93300003.0
2005-11-24 05:57:00,1.72275,1.72275,1.7227,1.72275,17000000.0
2005-11-24 05:58:00,1.72275,1.72275,1.72265,1.7227,142899999.0
2005-11-24 05:59:00,1.72268,1.72271,1.7226,1.72268,61300000.0
2005-11-24 06:00:00,1.72272,1.72272,1.72254,1.72256,124299996.0
2005-11-24 06:01:00,1.72268,1.72268,1.72264,1.72267,42800000.0
2005-11-24 06:02:00,1.7227,1.7227,1.72265,1.7227,22900000.0
2005-11-24 06:03:00,1.72277,1.72277,1.72265,1.72275,46100000.0
2005-11-24 06:04:00,1.72267,1.72274,1.72266,1.72274,35100000.0
2005-11-24 06:05:00,1.72268,1.7227,1.72264,1.72268,18500000.0
2005-11-24 06:06:00,1.72265,1.72275,1.72265,1.7227,41400000.0
2005-11-24 06:07:00,1.72272,1.72279,1.72268,1.72278,65000000.0
2005-11-24 06:08:00,1.72284,1.72291,1.72284,1.72291,39100000.0
2005-11-24 06:09:00,1.72288,1.72292,1.7228,1.7228,99200000.0
2005-11-24 06:10:00,1.72284,1.72293,1.72284,1.72289,41800000.0
2005-11-24 06:11:00,1.72288,1.72292,1.72282,1.72282,94100001.0
2005-11-24 06:12:00,1.72285,1.72285,1.72277,1.7228,15946994.0
2005-11-24 06:13:00,1.72282,1.72291,1.72282,1.72289,48799999.0
2005-11-24 06:14:00,1.72288,1.72288,1.72288,1.72288,15200000.0
2005-11-24 06:15:00,1.72295,1.72295,1.72283,1.72295,59300000.0
2005-11-24 06:16:00,1.7229,1.72296,1.72284,1.72284,107600000.0
2005-11-24 06:17:00,1.72287,1.72289,1.72279,1.7228,77200000.0
2005-11-24 06:18:00,1.72287,1.72289,1.72284,1.72287,60350000.0
2005-11-24 06:19:00,1.72278,1.72278,1.72278,1.72278,9600000.0
2005-11-24 06:20:00,1.72279,1.72283,1.72272,1.72272,85399999.0
2005-11-24 06:21:00,1.72268,1.7228,1.72265,1.72271,54699999.0
2005-11-24 06:22:00,1.72272,1.72284,1.72268,1.72284,73300000.0
2005-11-24 06:23:00,1.7229,1.7229,1.72274,1.72274,54800001.0
2005-11-24 06:24:00,1.72278,1.72284,1.72273,1.72274,68899999.0
2005-11-24 06:25:00,1.72281,1.72281,1.72272,1.72276,30600000.0
2005-11-24 06:26:00,1.72275,1.72278,1.72275,1.72278,27000001.0
2005-11-24 06:27:00,1.72274,1.72282,1.72272,1.72281,31800000.0
2005-11-24 06:28:00,1.72268,1.72272,1.72263,1.72271,79599999.0
2005-11-24 06:29:00,1.72264,1.72271,1.72264,1.72271,53400002.0
2005-11-24 06:30:00,1.7226,1.72265,1.72255,1.72265,29900000.0
2005-11-24 06:31:00,1.72258,1.72265,1.72258,1.7226,42499999.0
2005-11-24 06:32:00,1.72258,1.72265,1.72254,1.72261,83300000.0
2005-11-24 06:33:00,1.72257,1.72264,1.72246,1.72255,84000001.0
2005-11-24 06:34:00,1.72255,1.72261,1.72246,1.72252,78300000.0
2005-11-24 06:35:00,1.72254,1.72261,1.72248,1.72252,68799999.0
2005-11-24 06:36:00,1.7225,1.72255,1.7225,1.7225,64899999.0
2005-11-24 06:37:00,1.72258,1.72263,1.72251,1.72252,69900001.0
2005-11-24 06:38:00,1.72259,1.72261,1.72259,1.72261,6000000.0
2005-11-24 06:39:00,1.72256,1.72259,1.72256,1.72259,3100000.0
2005-11-24 06:40:00,1.72252,1.72261,1.72251,1.72256,85699999.0
2005-11-24 06:41:00,1.72257,1.72265,1.72252,1.72265,48100001.0
2005-11-24 06:42:00,1.72253,1.72253,1.72238,1.72239,61699999.0
2005-11-24 06:43:00,1.72248,1.72251,1.72248,1.72248,13600000.0
2005-11-24 06:44:00,1.72252,1.72254,1.7224,1.72248,96899998.0
2005-11-24 06:45:00,1.72252,1.72265,1.72245,1.72258,30600000.0
2005-11-24 06:46:00,1.72265,1.72265,1.72255,1.72262,19900000.0
2005-11-24 06:47:00,1.7226,1.72272,1.72258,1.72272,37000000.0
2005-11-24 06:48:00,1.72275,1.72275,1.72265,1.72275,26400000.0
2005-11-24 06:49:00,1.72273,1.72273,1.72257,1.72257,7600000.0
2005-11-24 06:50:00,1.7226,1.7226,1.7226,1.7226,18799999.0
2005-11-24 06:51:00,1.72255,1.72259,1.72249,1.72258,55199999.0
2005-11-24 06:52:00,1.7226,1.72265,1.72235,1.72235,9800000.0
2005-11-24 06:53:00,1.72265,1.72265,1.72258,1.72258,16370000.0
2005-11-24 06:54:00,1.72265,1.72265,1.7226,1.72265,22400000.0
2005-11-24 06:55:00,1.72267,1.72272,1.72261,1.72268,27200000.0
2005-11-24 06:56:00,1.72263,1.7228,1.7226,1.72276,56400000.0
2005-11-24 06:57:00,1.72274,1.72276,1.72274,1.72276,8000000.0
2005-11-24 06:58:00,1.72282,1.72282,1.72273,1.72273,72600000.0
2005-11-24 06:59:00,1.72275,1.72275,1.72258,1.72258,42900000.0
2005-11-24 07:00:00,1.72277,1.72279,1.72276,1.72276,79400000.0
2005-11-24 07:01:00,1.7228,1.7229,1.72273,1.72277,63399998.0
2005-11-24 07:02:00,1.72282,1.72291,1.72281,1.72286,34200000.0
2005-11-24 07:03:00,1.72275,1.72288,1.7227,1.72279,71200000.0
2005-11-24 07:04:00,1.72287,1.72288,1.72269,1.72278,47100000.0
2005-11-24 07:05:00,1.72284,1.72302,1.72284,1.72302,20500000.0
2005-11-24 07:06:00,1.7231,1.7231,1.72295,1.72306,53400000.0
2005-11-24 07:07:00,1.72314,1.72314,1.72301,1.72301,42800000.0
2005-11-24 07:08:00,1.72305,1.72305,1.72297,1.72305,61700001.0
2005-11-24 07:09:00,1.72297,1.72298,1.72283,1.72298,59900001.0
2005-11-24 07:10:00,1.72301,1.72304,1.72294,1.72304,60099999.0
2005-11-24 07:11:00,1.7229,1.7229,1.72285,1.72285,26400001.0
2005-11-24 07:12:00,1.72287,1.72287,1.72286,1.72286,14900000.0
2005-11-24 07:13:00,1.72291,1.72291,1.72275,1.72284,84200000.0
2005-11-24 07:14:00,1.72285,1.72295,1.72285,1.7229,109500001.0
2005-11-24 07:15:00,1.72291,1.72291,1.72267,1.72278,86800001.0
2005-11-24 07:16:00,1.72274,1.72286,1.72274,1.72279,64300001.0
2005-11-24 07:17:00,1.72287,1.72296,1.72282,1.72294,48650000.0
2005-11-24 07:18:00,1.7229,1.7229,1.7229,1.7229,12800000.0
2005-11-24 07:19:00,1.7229,1.72295,1.72287,1.72287,73000001.0
2005-11-24 07:20:00,1.72288,1.72296,1.72281,1.72288,59700000.0
2005-11-24 07:21:00,1.72282,1.72295,1.72282,1.72294,44300001.0
2005-11-24 07:22:00,1.72287,1.72289,1.72286,1.72287,79899998.0
2005-11-24 07:23:00,1.72285,1.72285,1.7228,1.7228,6900000.0
2005-11-24 07:24:00,1.7228,1.7229,1.72279,1.72288,98200000.0
2005-11-24 07:25:00,1.72288,1.72292,1.72277,1.72288,52500001.0
2005-11-24 07:26:00,1.7229,1.72295,1.72286,1.72287,73399998.0
2005-11-24 07:27:00,1.72275,1.72285,1.72275,1.72278,113499998.0
2005-11-24 07:28:00,1.72274,1.72274,1.72274,1.72274,10400000.0
2005-11-24 07:29:00,1.72272,1.72282,1.72272,1.72282,55900001.0
2005-11-24 07:30:00,1.72288,1.72289,1.72277,1.72277,40100000.0
2005-11-24 07:31:00,1.7228,1.72286,1.7228,1.72282,62500000.0
2005-11-24 07:32:00,1.72278,1.72281,1.72263,1.72263,57000001.0
2005-11-24 07:33:00,1.72265,1.72265,1.72258,1.72265,30500000.0
2005-11-24 07:34:00,1.72264,1.72281,1.72264,1.72277,98600001.0
2005-11-24 07:35:00,1.72285,1.72288,1.72275,1.7228,67900000.0
2005-11-24 07:36:00,1.72285,1.72285,1.7228,1.7228,106999999.0
2005-11-24 07:37:00,1.7228,1.7228,1.7228,1.7228,9100000.0
2005-11-24 07:38:00,1.72278,1.72288,1.72278,1.72288,3700000.0
2005-11-24 07:39:00,1.72277,1.72277,1.72252,1.72265,44500000.0
2005-11-24 07:40:00,1.72256,1.72271,1.72251,1.72271,41100000.0
2005-11-24 07:41:00,1.72274,1.72274,1.72261,1.72261,23400000.0
2005-11-24 07:42:00,1.72248,1.72249,1.72235,1.72235,56600000.0
2005-11-24 07:43:00,1.72251,1.72255,1.72248,1.7225,96100000.0
2005-11-24 07:44:00,1.7225,1.72255,1.72243,1.7225,46900000.0
2005-11-24 07:45:00,1.72243,1.72243,1.72238,1.72238,95800000.0
2005-11-24 07:46:00,1.72238,1.72242,1.72237,1.7224,71500001.0
2005-11-24 07:47:00,1.72235,1.7224,1.72235,1.7224,18700000.0
2005-11-24 07:48:00,1.72248,1.72248,1.7224,1.7224,5200000.0
2005-11-24 07:49:00,1.7224,1.72247,1.7224,1.72245,81999999.0
2005-11-24 07:50:00,1.72246,1.72252,1.72239,1.72239,53400000.0
2005-11-24 07:51:00,1.7224,1.72245,1.7224,1.7224,15600000.0
2005-11-24 07:52:00,1.72244,1.72251,1.72244,1.72251,25500001.0
2005-11-24 07:53:00,1.72248,1.72252,1.72243,1.72252,19100000.0
2005-11-24 07:54:00,1.72254,1.72254,1.72244,1.72248,103099998.0
2005-11-24 07:55:00,1.72245,1.72245,1.72243,1.72243,12700000.0
2005-11-24 07:56:00,1.72244,1.72244,1.72239,1.72239,4500000.0
2005-11-24 07:57:00,1.72237,1.72237,1.72198,1.72198,65350001.0
2005-11-24 07:58:00,1.72181,1.72182,1.7218,1.7218,42699999.0
2005-11-24 07:59:00,1.72172,1.72179,1.72163,1.7217,29799999.0
2005-11-24 08:00:00,1.7215,1.7215,1.72133,1.72145,68100002.0
2005-11-24 08:01:00,1.72153,1.72153,1.72137,1.72143,115600000.0
2005-11-24 08:02:00,1.72156,1.72168,1.72154,1.72154,21500000.0
2005-11-24 08:03:00,1.72152,1.72158,1.72147,1.72148,83499999.0
2005-11-24 08:04:00,1.72154,1.72178,1.72154,1.72177,26500000.0
2005-11-24 08:05:00,1.72177,1.72177,1.72153,1.72165,75100000.0
2005-11-24 08:06:00,1.72172,1.72183,1.7216,1.72183,108899999.0
2005-11-24 08:07:00,1.72178,1.72189,1.72177,1.72181,50200000.0
2005-11-24 08:08:00,1.72173,1.72196,1.72157,1.72196,25600000.0
2005-11-24 08:09:00,1.72197,1.72198,1.72183,1.7219,91700001.0
2005-11-24 08:10:00,1.72179,1.7219,1.72166,1.72169,98200000.0
2005-11-24 08:11:00,1.7217,1.72175,1.72164,1.72164,45800000.0
2005-11-24 08:12:00,1.72156,1.72162,1.72134,1.72134,94400000.0
2005-11-24 08:13:00,1.72134,1.72143,1.72133,1.72133,33400000.0
2005-11-24 08:14:00,1.72131,1.72136,1.72131,1.72136,1400000.0
2005-11-24 08:15:00,1.72143,1.72143,1.72129,1.7213,62900000.0
2005-11-24 08:16:00,1.72134,1.72154,1.72134,1.72141,64100000.0
2005-11-24 08:17:00,1.72141,1.72151,1.72141,1.72149,41599999.0
2005-11-24 08:18:00,1.72147,1.72153,1.72143,1.72153,55900001.0
2005-11-24 08:19:00,1.72147,1.72153,1.72142,1.72153,21500000.0
2005-11-24 08:20:00,1.72156,1.72158,1.72149,1.72149,77700000.0
2005-11-24 08:21:00,1.72142,1.72148,1.7214,1.72144,36200000.0
2005-11-24 08:22:00,1.72152,1.72152,1.72148,1.72148,19300000.0
2005-11-24 08:23:00,1.72152,1.72158,1.72152,1.72158,28900000.0
2005-11-24 08:24:00,1.72156,1.72157,1.72142,1.72148,31600000.0
2005-11-24 08:25:00,1.7215,1.72159,1.72147,1.72149,98900002.0
2005-11-24 08:26:00,1.72144,1.72147,1.72126,1.72131,82800001.0
2005-11-24 08:27:00,1.72118,1.72118,1.72101,1.7211,63099999.0
2005-11-24 08:28:00,1.72098,1.72113,1.72098,1.72108,63500001.0
2005-11-24 08:29:00,1.72112,1.72119,1.72105,1.72114,93200001.0
2005-11-24 08:30:00,1.72112,1.72118,1.72111,1.72111,70299999.0
2005-11-24 08:31:00,1.72108,1.72124,1.72108,1.72123,29500000.0
2005-11-24 08:32:00,1.72127,1.72127,1.72115,1.72115,55000000.0
2005-11-24 08:33:00,1.72112,1.72123,1.7211,1.7211,34100000.0
2005-11-24 08:34:00,1.72106,1.72117,1.72103,1.72103,58000000.0
2005-11-24 08:35:00,1.721,1.721,1.72089,1.72097,67100000.0
2005-11-24 08:36:00,1.72096,1.72102,1.72096,1.72102,16400000.0
2005-11-24 08:37:00,1.72085,1.72099,1.72085,1.7209,49600000.0
2005-11-24 08:38:00,1.72089,1.72092,1.72061,1.72079,37500000.0
2005-11-24 08:39:00,1.72088,1.7211,1.72075,1.7211,46700001.0
2005-11-24 08:40:00,1.72117,1.72122,1.72103,1.7211,85000000.0
2005-11-24 08:41:00,1.72111,1.72113,1.72096,1.72109,167500001.0
2005-11-24 08:42:00,1.72113,1.72113,1.72096,1.72106,29900000.0
2005-11-24 08:43:00,1.72105,1.72105,1.72092,1.72098,72500000.0
2005-11-24 08:44:00,1.72103,1.72104,1.72103,1.72104,7300000.0
2005-11-24 08:45:00,1.72115,1.72115,1.72099,1.72107,7100000.0
2005-11-24 08:46:00,1.72108,1.72112,1.72106,1.72107,81899999.0
2005-11-24 08:47:00,1.72106,1.72113,1.72106,1.72109,56300000.0
2005-11-24 08:48:00,1.72112,1.72112,1.72087,1.72087,49299999.0
2005-11-24 08:49:00,1.721,1.72109,1.721,1.72103,61700001.0
2005-11-24 08:50:00,1.721,1.7212,1.721,1.72114,58299999.0
2005-11-24 08:51:00,1.7211,1.72118,1.721,1.72106,81800001.0
2005-11-24 08:52:00,1.72089,1.721,1.72065,1.72069,81199999.0
2005-11-24 08:53:00,1.7205,1.7205,1.72028,1.72034,62299998.0
2005-11-24 08:54:00,1.72035,1.72041,1.72029,1.72038,67600001.0
2005-11-24 08:55:00,1.72036,1.72049,1.72036,1.72047,42600000.0
2005-11-24 08:56:00,1.72045,1.72045,1.72035,1.72035,45499999.0
2005-11-24 08:57:00,1.72033,1.72033,1.72009,1.72014,64000000.0
2005-11-24 08:58:00,1.72003,1.72006,1.71998,1.72006,64099999.0
2005-11-24 08:59:00,1.72013,1.72016,1.72011,1.72015,23600000.0
2005-11-24 09:00:00,1.72017,1.72017,1.71997,1.71997,34200000.0
2005-11-24 09:01:00,1.71998,1.72002,1.71992,1.72002,73899999.0
2005-11-24 09:02:00,1.72004,1.72005,1.71991,1.71991,64200001.0
2005-11-24 09:03:00,1.7199,1.72,1.71978,1.72,40100000.0
2005-11-24 09:04:00,1.71997,1.72015,1.71997,1.72002,65900000.0
2005-11-24 09:05:00,1.72011,1.72012,1.71992,1.71992,33800000.0
2005-11-24 09:06:00,1.71997,1.72,1.71995,1.72,21200000.0
2005-11-24 09:07:00,1.72002,1.7202,1.72002,1.72005,41000000.0
2005-11-24 09:08:00,1.72004,1.72009,1.71998,1.71998,90949999.0
2005-11-24 09:09:00,1.72027,1.72047,1.72025,1.72035,49200000.0
2005-11-24 09:10:00,1.72047,1.72098,1.72047,1.72098,48100000.0
2005-11-24 09:11:00,1.72097,1.72111,1.72097,1.72102,50999999.0
2005-11-24 09:12:00,1.7211,1.72117,1.72099,1.721,59899999.0
2005-11-24 09:13:00,1.72094,1.72106,1.72094,1.72094,42700000.0
2005-11-24 09:14:00,1.72092,1.72116,1.72084,1.72108,105100000.0
2005-11-24 09:15:00,1.72104,1.72112,1.72101,1.72106,120700000.0
2005-11-24 09:16:00,1.72095,1.721,1.72095,1.72095,25200000.0
2005-11-24 09:17:00,1.72103,1.7212,1.72103,1.72118,47600000.0
2005-11-24 09:18:00,1.72115,1.72115,1.7211,1.7211,36200000.0
2005-11-24 09:19:00,1.72108,1.72117,1.72108,1.72117,42900001.0
2005-11-24 09:20:00,1.72132,1.72157,1.72132,1.72157,14000000.0
2005-11-24 09:21:00,1.72169,1.72186,1.72168,1.72186,18100000.0
2005-11-24 09:22:00,1.72188,1.72188,1.72168,1.72169,75499998.0
2005-11-24 09:23:00,1.7218,1.72189,1.72177,1.72187,63500001.0
2005-11-24 09:24:00,1.72186,1.72186,1.72174,1.72174,24100000.0
2005-11-24 09:25:00,1.72163,1.72191,1.72163,1.72191,83300000.0
2005-11-24 09:26:00,1.72203,1.72207,1.72198,1.722,55600000.0
2005-11-24 09:27:00,1.72207,1.72213,1.72207,1.72211,28400000.0
2005-11-24 09:28:00,1.72217,1.7225,1.72217,1.72233,92199999.0
2005-11-24 09:29:00,1.72234,1.72252,1.72231,1.72252,53700000.0
2005-11-24 09:30:00,1.72243,1.72253,1.72242,1.72253,39200000.0
2005-11-24 09:31:00,1.7225,1.7225,1.7223,1.72237,121899999.0
2005-11-24 09:32:00,1.72238,1.72249,1.72238,1.72242,33100000.0
2005-11-24 09:33:00,1.72247,1.7225,1.72232,1.72232,76199999.0
2005-11-24 09:34:00,1.72234,1.72243,1.72229,1.7223,90000001.0
2005-11-24 09:35:00,1.72228,1.72239,1.72226,1.72238,63400001.0
2005-11-24 09:36:00,1.72227,1.7224,1.72208,1.72222,92800000.0
2005-11-24 09:37:00,1.72229,1.72253,1.72229,1.72245,32700000.0
2005-11-24 09:38:00,1.72253,1.7228,1.72253,1.7228,81700002.0
2005-11-24 09:39:00,1.72277,1.72309,1.72277,1.72307,97100000.0
2005-11-24 09:40:00,1.72307,1.72319,1.72294,1.72302,48200000.0
2005-11-24 09:41:00,1.72276,1.72297,1.72276,1.72286,31500000.0
2005-11-24 09:42:00,1.72287,1.72294,1.72277,1.72277,42900000.0
2005-11-24 09:43:00,1.72278,1.72288,1.72274,1.7228,110100000.0
2005-11-24 09:44:00,1.72288,1.7229,1.72283,1.7229,109700000.0
2005-11-24 09:45:00,1.72288,1.7229,1.72288,1.7229,34600000.0
2005-11-24 09:46:00,1.72296,1.72296,1.72279,1.72287,49799999.0
2005-11-24 09:47:00,1.72271,1.72271,1.72239,1.7224,72199999.0
2005-11-24 09:48:00,1.7225,1.72258,1.72243,1.72243,36200000.0
2005-11-24 09:49:00,1.72242,1.72242,1.72227,1.72235,80799998.0
2005-11-24 09:50:00,1.72238,1.7224,1.72238,1.7224,21800000.0
2005-11-24 09:51:00,1.72241,1.72251,1.72231,1.72251,45299999.0
2005-11-24 09:52:00,1.72254,1.72258,1.72243,1.72249,25900000.0
2005-11-24 09:53:00,1.72242,1.72249,1.72241,1.72244,66800000.0
2005-11-24 09:54:00,1.7224,1.72251,1.72237,1.72245,75899999.0
2005-11-24 09:55:00,1.72235,1.72243,1.72211,1.72238,75500001.0
2005-11-24 09:56:00,1.72233,1.72248,1.72227,1.72248,30200000.0
2005-11-24 09:57:00,1.72262,1.72273,1.72262,1.7227,38300000.0
2005-11-24 09:58:00,1.72293,1.72329,1.72293,1.72329,35900000.0
2005-11-24 09:59:00,1.7233,1.72345,1.72327,1.72333,62600001.0
2005-11-24 10:00:00,1.72326,1.72326,1.7231,1.7231,57900002.0
2005-11-24 10:01:00,1.72322,1.7234,1.72322,1.72336,110000000.0
2005-11-24 10:02:00,1.72331,1.72338,1.72327,1.72329,66900000.0
2005-11-24 10:03:00,1.7234,1.72349,1.7234,1.7234,94149997.0
2005-11-24 10:04:00,1.72342,1.72351,1.72336,1.7234,77100002.0
2005-11-24 10:05:00,1.72335,1.72335,1.72309,1.72309,79900001.0
2005-11-24 10:06:00,1.72312,1.7233,1.72311,1.72311,94999999.0
2005-11-24 10:07:00,1.72315,1.72315,1.7231,1.7231,36599999.0
2005-11-24 10:08:00,1.7229,1.7229,1.72272,1.72286,66299999.0
2005-11-24 10:09:00,1.72288,1.72288,1.72274,1.72278,22300000.0
2005-11-24 10:10:00,1.72292,1.72322,1.72275,1.72322,111599999.0
2005-11-24 10:11:00,1.72318,1.72323,1.72305,1.72323,43200000.0
2005-11-24 10:12:00,1.7233,1.72335,1.72328,1.72335,40900000.0
2005-11-24 10:13:00,1.72337,1.72339,1.72325,1.72325,50800000.0
2005-11-24 10:14:00,1.72329,1.72367,1.72329,1.72365,58000000.0
2005-11-24 10:15:00,1.72358,1.72358,1.72325,1.72336,132700003.0
2005-11-24 10:16:00,1.72332,1.72332,1.72324,1.72328,55699998.0
2005-11-24 10:17:00,1.72335,1.72346,1.72332,1.72332,49800000.0
2005-11-24 10:18:00,1.72339,1.72342,1.72309,1.72311,36000000.0
2005-11-24 10:19:00,1.723,1.72308,1.72297,1.72299,61100000.0
2005-11-24 10:20:00,1.72285,1.72285,1.72264,1.72264,55700000.0
2005-11-24 10:21:00,1.72264,1.72277,1.72262,1.72267,80100001.0
2005-11-24 10:22:00,1.7227,1.72278,1.72263,1.72263,100100002.0
2005-11-24 10:23:00,1.72265,1.72287,1.72265,1.72286,105100002.0
2005-11-24 10:24:00,1.7228,1.7228,1.7226,1.7226,17799999.0
2005-11-24 10:25:00,1.72247,1.72252,1.7223,1.7223,92000001.0
2005-11-24 10:26:00,1.72218,1.72222,1.72204,1.72218,69100000.0
2005-11-24 10:27:00,1.7221,1.7221,1.72195,1.72199,47100000.0
2005-11-24 10:28:00,1.72196,1.72218,1.72189,1.72218,66600001.0
2005-11-24 10:29:00,1.72218,1.72232,1.72216,1.72219,35200001.0
2005-11-24 10:30:00,1.72218,1.72227,1.72218,1.72222,27400000.0
2005-11-24 10:31:00,1.72218,1.72224,1.72213,1.72224,101899997.0
2005-11-24 10:32:00,1.72217,1.72217,1.72202,1.72202,56200001.0
2005-11-24 10:33:00,1.72205,1.72205,1.72205,1.72205,14000000.0
2005-11-24 10:34:00,1.72202,1.72213,1.72202,1.72213,36000000.0
2005-11-24 10:35:00,1.7222,1.72229,1.7222,1.72222,53600001.0
2005-11-24 10:36:00,1.72217,1.72217,1.72213,1.72213,33499999.0
2005-11-24 10:37:00,1.72209,1.72215,1.72203,1.72215,117700000.0
2005-11-24 10:38:00,1.72217,1.72235,1.72215,1.72235,38800000.0
2005-11-24 10:39:00,1.7224,1.7225,1.7224,1.72241,69600001.0
2005-11-24 10:40:00,1.72245,1.72245,1.72217,1.7222,38000000.0
2005-11-24 10:41:00,1.72212,1.72219,1.72212,1.72212,49000001.0
2005-11-24 10:42:00,1.72229,1.72236,1.72227,1.72231,55300000.0
2005-11-24 10:43:00,1.72234,1.72234,1.72222,1.72233,122800001.0
2005-11-24 10:44:00,1.7223,1.7223,1.722,1.72203,60800001.0
2005-11-24 10:45:00,1.72196,1.72211,1.72195,1.72205,136000000.0
2005-11-24 10:46:00,1.72195,1.72202,1.72185,1.72185,49099999.0
2005-11-24 10:47:00,1.72178,1.72204,1.72176,1.72204,67500001.0
2005-11-24 10:48:00,1.72217,1.72247,1.72217,1.72246,30700000.0
2005-11-24 10:49:00,1.72244,1.72272,1.72244,1.72272,87100002.0
2005-11-24 10:50:00,1.72262,1.72264,1.72248,1.72264,21050000.0
2005-11-24 10:51:00,1.72288,1.72302,1.72288,1.72294,40400000.0
2005-11-24 10:52:00,1.72295,1.72326,1.72295,1.7232,36700000.0
2005-11-24 10:53:00,1.72325,1.72325,1.7232,1.7232,44600000.0
2005-11-24 10:54:00,1.72308,1.72308,1.72291,1.72294,38200000.0
2005-11-24 10:55:00,1.72291,1.72291,1.72267,1.72285,88800001.0
2005-11-24 10:56:00,1.72291,1.72312,1.72282,1.72312,103800000.0
2005-11-24 10:57:00,1.72312,1.72312,1.72292,1.72297,40000000.0
2005-11-24 10:58:00,1.723,1.72326,1.723,1.72326,63500000.0
2005-11-24 10:59:00,1.7233,1.72351,1.72327,1.72351,120099999.0
2005-11-24 11:00:00,1.72361,1.72366,1.72345,1.72357,94100002.0
2005-11-24 11:01:00,1.72356,1.72378,1.72356,1.7237,65000000.0
2005-11-24 11:02:00,1.72364,1.72364,1.72315,1.72315,47800000.0
2005-11-24 11:03:00,1.72319,1.72335,1.72319,1.72328,29600000.0
2005-11-24 11:04:00,1.72328,1.72329,1.72295,1.72295,18300000.0
2005-11-24 11:05:00,1.72287,1.72296,1.72238,1.72238,91469999.0
2005-11-24 11:06:00,1.72225,1.72229,1.722,1.722,117000001.0
2005-11-24 11:07:00,1.72198,1.72218,1.72196,1.72214,74099999.0
2005-11-24 11:08:00,1.72218,1.72235,1.722,1.72235,73600000.0
2005-11-24 11:09:00,1.7225,1.72255,1.72219,1.72219,41100000.0
2005-11-24 11:10:00,1.72224,1.72282,1.72224,1.72282,110900000.0
2005-11-24 11:11:00,1.72295,1.7231,1.72295,1.72301,58799999.0
2005-11-24 11:12:00,1.72307,1.72318,1.72281,1.72281,42149999.0
2005-11-24 11:13:00,1.7228,1.72293,1.72279,1.72293,51300000.0
2005-11-24 11:14:00,1.72291,1.72293,1.72277,1.72277,23400000.0
2005-11-24 11:15:00,1.72264,1.72276,1.72259,1.72265,110199999.0
2005-11-24 11:16:00,1.72267,1.72291,1.72264,1.72291,50700000.0
2005-11-24 11:17:00,1.72286,1.72286,1.72274,1.72274,29900000.0
2005-11-24 11:18:00,1.72273,1.72278,1.72265,1.72278,89000000.0
2005-11-24 11:19:00,1.72271,1.7228,1.72269,1.72277,67099999.0
2005-11-24 11:20:00,1.72301,1.72333,1.72301,1.72333,65900000.0
2005-11-24 11:21:00,1.72338,1.72367,1.72338,1.72367,88599998.0
2005-11-24 11:22:00,1.72384,1.72403,1.72371,1.72397,101699998.0
2005-11-24 11:23:00,1.72398,1.72398,1.72383,1.72383,42999999.0
2005-11-24 11:24:00,1.72382,1.72395,1.72374,1.72395,102399999.0
2005-11-24 11:25:00,1.72386,1.72389,1.72379,1.72388,36770000.0
2005-11-24 11:26:00,1.72397,1.72401,1.7239,1.7239,36800000.0
2005-11-24 11:27:00,1.72383,1.72397,1.72372,1.72388,36800000.0
2005-11-24 11:28:00,1.7242,1.72478,1.7242,1.72463,65900001.0
2005-11-24 11:29:00,1.72462,1.72471,1.72459,1.72459,74700000.0
2005-11-24 11:30:00,1.72446,1.72447,1.7243,1.7243,79800000.0
2005-11-24 11:31:00,1.72415,1.72416,1.72399,1.72416,60000000.0
2005-11-24 11:32:00,1.72415,1.72417,1.72404,1.72417,55900001.0
2005-11-24 11:33:00,1.72407,1.72407,1.72384,1.7239,42300000.0
2005-11-24 11:34:00,1.7238,1.7238,1.72349,1.72356,68000001.0
2005-11-24 11:35:00,1.72348,1.72354,1.72338,1.72354,83799999.0
2005-11-24 11:36:00,1.72348,1.72361,1.72347,1.72351,49800000.0
2005-11-24 11:37:00,1.72348,1.72353,1.72343,1.72343,60799999.0
2005-11-24 11:38:00,1.72348,1.72351,1.72345,1.72349,79700001.0
2005-11-24 11:39:00,1.72357,1.72378,1.72357,1.72371,56400000.0
2005-11-24 11:40:00,1.72368,1.72382,1.72362,1.72371,96299999.0
2005-11-24 11:41:00,1.72372,1.72372,1.7236,1.7236,44899999.0
2005-11-24 11:42:00,1.72362,1.72385,1.72362,1.72378,116499997.0
2005-11-24 11:43:00,1.72377,1.72398,1.72375,1.72398,51699999.0
2005-11-24 11:44:00,1.72409,1.72425,1.724,1.72425,93199999.0
2005-11-24 11:45:00,1.7242,1.7242,1.72393,1.72393,41600000.0
2005-11-24 11:46:00,1.72388,1.72388,1.72325,1.72325,146000000.0
2005-11-24 11:47:00,1.72328,1.72351,1.72328,1.72332,88900001.0
2005-11-24 11:48:00,1.72334,1.72352,1.72334,1.72346,88250001.0
2005-11-24 11:49:00,1.72338,1.7234,1.72332,1.72332,51100000.0
2005-11-24 11:50:00,1.72328,1.72333,1.72317,1.72333,76599999.0
2005-11-24 11:51:00,1.72333,1.72333,1.7232,1.72327,98200000.0
2005-11-24 11:52:00,1.72325,1.72325,1.72299,1.723,66600000.0
2005-11-24 11:53:00,1.72285,1.72287,1.72276,1.72285,55900000.0
2005-11-24 11:54:00,1.72278,1.72278,1.72258,1.72264,93299998.0
2005-11-24 11:55:00,1.72265,1.72276,1.72265,1.72272,20300000.0
2005-11-24 11:56:00,1.72275,1.72285,1.72266,1.72277,72499999.0
2005-11-24 11:57:00,1.72278,1.72297,1.72268,1.72295,98500000.0
2005-11-24 11:58:00,1.72287,1.72298,1.72285,1.72291,32200000.0
2005-11-24 11:59:00,1.723,1.72311,1.723,1.72307,77199999.0
2005-11-24 12:00:00,1.723,1.72315,1.72292,1.72292,71100000.0
2005-11-24 12:01:00,1.7228,1.7228,1.72257,1.72257,81599998.0
2005-11-24 12:02:00,1.72252,1.72257,1.72244,1.72244,68100000.0
2005-11-24 12:03:00,1.72249,1.72253,1.72246,1.7225,39500000.0
2005-11-24 12:04:00,1.72252,1.72276,1.72252,1.72263,112000000.0
2005-11-24 12:05:00,1.7229,1.72326,1.7229,1.72325,51200000.0
2005-11-24 12:06:00,1.72325,1.72342,1.72325,1.72333,51500000.0
2005-11-24 12:07:00,1.72328,1.72328,1.72311,1.72319,90399998.0
2005-11-24 12:08:00,1.72332,1.72382,1.72332,1.72382,17300000.0
2005-11-24 12:09:00,1.72405,1.72426,1.72405,1.72426,38900000.0
2005-11-24 12:10:00,1.72432,1.72448,1.72432,1.72446,30000000.0
2005-11-24 12:11:00,1.72435,1.72437,1.72429,1.72431,73200001.0
2005-11-24 12:12:00,1.72428,1.72436,1.72426,1.72429,83500001.0
2005-11-24 12:13:00,1.72432,1.72444,1.72428,1.72428,48700000.0
2005-11-24 12:14:00,1.72428,1.72442,1.72422,1.72442,33299999.0
2005-11-24 12:15:00,1.72449,1.72458,1.72445,1.72455,34100000.0
2005-11-24 12:16:00,1.72458,1.72458,1.72442,1.72453,40300000.0
2005-11-24 12:17:00,1.72462,1.72468,1.72438,1.72439,31700000.0
2005-11-24 12:18:00,1.72423,1.72423,1.72407,1.72407,11400000.0
2005-11-24 12:19:00,1.72403,1.72412,1.72393,1.72411,99399999.0
2005-11-24 12:20:00,1.72429,1.7246,1.72429,1.7246,115200000.0
2005-11-24 12:21:00,1.72455,1.72463,1.72452,1.72459,89199998.0
2005-11-24 12:22:00,1.72451,1.72456,1.72446,1.72456,30500000.0
2005-11-24 12:23:00,1.72453,1.72458,1.72451,1.72452,54200001.0
2005-11-24 12:24:00,1.72444,1.72459,1.72444,1.72449,73500001.0
2005-11-24 12:25:00,1.72448,1.72467,1.72445,1.72465,30300000.0
2005-11-24 12:26:00,1.72472,1.72477,1.72463,1.72477,62699999.0
2005-11-24 12:27:00,1.72482,1.72486,1.72476,1.72486,47400001.0
2005-11-24 12:28:00,1.72479,1.72479,1.72437,1.72465,73900000.0
2005-11-24 12:29:00,1.72504,1.72674,1.72504,1.7267,63200000.0
2005-11-24 12:30:00,1.72684,1.72763,1.72684,1.72684,126699998.0
2005-11-24 12:31:00,1.72682,1.72713,1.72681,1.72713,89899999.0
2005-11-24 12:32:00,1.72712,1.72727,1.72708,1.72712,59200001.0
2005-11-24 12:33:00,1.7272,1.72729,1.72718,1.72726,73500000.0
2005-11-24 12:34:00,1.72727,1.72727,1.72707,1.72707,70599999.0
2005-11-24 12:35:00,1.72705,1.72718,1.727,1.72702,86700000.0
2005-11-24 12:36:00,1.72707,1.72735,1.72697,1.72735,91900002.0
2005-11-24 12:37:00,1.72736,1.72753,1.72736,1.72753,27700001.0
2005-11-24 12:38:00,1.7278,1.72825,1.72768,1.72825,82400001.0
2005-11-24 12:39:00,1.72829,1.72832,1.72767,1.72767,57800000.0
2005-11-24 12:40:00,1.7276,1.72772,1.72726,1.72726,78300001.0
2005-11-24 12:41:00,1.72708,1.72715,1.727,1.727,67400001.0
2005-11-24 12:42:00,1.72697,1.72707,1.72697,1.727,50900000.0
2005-11-24 12:43:00,1.72699,1.72703,1.72693,1.72698,82600000.0
2005-11-24 12:44:00,1.7269,1.72694,1.72667,1.72667,39700000.0
2005-11-24 12:45:00,1.72659,1.72659,1.7264,1.72648,41300000.0
2005-11-24 12:46:00,1.72652,1.7267,1.72652,1.7267,12500000.0
2005-11-24 12:47:00,1.72674,1.72674,1.72664,1.72668,81899997.0
2005-11-24 12:48:00,1.72668,1.72701,1.72668,1.72701,50600000.0
2005-11-24 12:49:00,1.72714,1.72736,1.72714,1.72736,63700001.0
2005-11-24 12:50:00,1.72731,1.72731,1.72707,1.72717,84300000.0
2005-11-24 12:51:00,1.72705,1.72714,1.727,1.72714,81200003.0
2005-11-24 12:52:00,1.72711,1.72747,1.72707,1.72707,76600000.0
2005-11-24 12:53:00,1.72702,1.72709,1.72689,1.7269,30300000.0
2005-11-24 12:54:00,1.72687,1.72697,1.72683,1.72692,42900000.0
2005-11-24 12:55:00,1.7269,1.72698,1.72685,1.72695,54500000.0
2005-11-24 12:56:00,1.72675,1.72684,1.72668,1.72669,106599998.0
2005-11-24 12:57:00,1.72657,1.72663,1.72646,1.72663,99249999.0
2005-11-24 12:58:00,1.72658,1.72658,1.72642,1.72645,68400000.0
2005-11-24 12:59:00,1.72621,1.72655,1.72621,1.72655,34800000.0
2005-11-24 13:00:00,1.72661,1.72661,1.72635,1.72645,120899999.0
2005-11-24 13:01:00,1.7262,1.7262,1.72595,1.72597,37799999.0
2005-11-24 13:02:00,1.7257,1.7257,1.72489,1.72489,45400001.0
2005-11-24 13:03:00,1.72505,1.7253,1.72499,1.72499,28200000.0
2005-11-24 13:04:00,1.72457,1.72457,1.72385,1.724,23600000.0
2005-11-24 13:05:00,1.72388,1.72482,1.72381,1.72476,73800001.0
2005-11-24 13:06:00,1.72492,1.72531,1.72492,1.72529,46499999.0
2005-11-24 13:07:00,1.72545,1.72549,1.72532,1.72532,70800000.0
2005-11-24 13:08:00,1.72538,1.72542,1.72533,1.7254,69099999.0
2005-11-24 13:09:00,1.72531,1.7254,1.72531,1.72535,48700000.0
2005-11-24 13:10:00,1.72533,1.72548,1.72533,1.72547,27300000.0
2005-11-24 13:11:00,1.72546,1.72546,1.72537,1.72543,54500001.0
2005-11-24 13:12:00,1.72544,1.72544,1.72531,1.72537,53900000.0
2005-11-24 13:13:00,1.72529,1.72539,1.72529,1.72531,79500001.0
2005-11-24 13:14:00,1.72526,1.72526,1.72506,1.72506,87000002.0
2005-11-24 13:15:00,1.725,1.725,1.72482,1.72488,62400000.0
2005-11-24 13:16:00,1.72488,1.72488,1.72482,1.72488,37500000.0
2005-11-24 13:17:00,1.725,1.72506,1.72497,1.72497,57900001.0
2005-11-24 13:18:00,1.72495,1.72495,1.7248,1.7248,54600001.0
2005-11-24 13:19:00,1.72488,1.72497,1.72485,1.72497,38270000.0
2005-11-24 13:20:00,1.72497,1.72503,1.72497,1.725,75200001.0
2005-11-24 13:21:00,1.72507,1.72507,1.72492,1.72492,45299999.0
2005-11-24 13:22:00,1.72475,1.72475,1.72434,1.72434,35100000.0
2005-11-24 13:23:00,1.72441,1.72453,1.72441,1.72451,15800000.0
2005-11-24 13:24:00,1.72449,1.72468,1.72449,1.72459,70099999.0
2005-11-24 13:25:00,1.72471,1.72526,1.72471,1.72526,63499999.0
2005-11-24 13:26:00,1.72533,1.72533,1.72523,1.72523,48900001.0
2005-11-24 13:27:00,1.72525,1.72525,1.72498,1.72504,103599999.0
2005-11-24 13:28:00,1.72498,1.72503,1.72492,1.72503,69600001.0
2005-11-24 13:29:00,1.72509,1.72515,1.72503,1.72509,68500000.0
2005-11-24 13:30:00,1.72506,1.72512,1.72492,1.72492,70400001.0
2005-11-24 13:31:00,1.72497,1.72499,1.72493,1.72499,73299999.0
2005-11-24 13:32:00,1.72495,1.72504,1.72493,1.72504,84199999.0
2005-11-24 13:33:00,1.72505,1.72505,1.725,1.725,49100001.0
2005-11-24 13:34:00,1.72494,1.72497,1.7248,1.72482,65200000.0
2005-11-24 13:35:00,1.72476,1.72476,1.72474,1.72474,6000000.0
2005-11-24 13:36:00,1.72472,1.72472,1.72457,1.72457,54900000.0
2005-11-24 13:37:00,1.72465,1.72487,1.72465,1.72474,85300002.0
2005-11-24 13:38:00,1.72485,1.72517,1.72485,1.72492,85899999.0
2005-11-24 13:39:00,1.72486,1.72486,1.72463,1.72463,90399998.0
2005-11-24 13:40:00,1.7246,1.7246,1.72432,1.72444,76400000.0
2005-11-24 13:41:00,1.7244,1.72457,1.72431,1.72438,71700000.0
2005-11-24 13:42:00,1.72434,1.72459,1.72427,1.72459,68500000.0
2005-11-24 13:43:00,1.7246,1.7246,1.72448,1.72448,40000000.0
2005-11-24 13:44:00,1.72451,1.72461,1.72447,1.72449,84800002.0
2005-11-24 13:45:00,1.72438,1.72452,1.72413,1.72448,106600001.0
2005-11-24 13:46:00,1.72457,1.72458,1.72454,1.72458,46800001.0
2005-11-24 13:47:00,1.72457,1.72458,1.72445,1.72445,45000000.0
2005-11-24 13:48:00,1.72444,1.72444,1.7241,1.72418,118700002.0
2005-11-24 13:49:00,1.72408,1.72409,1.7239,1.72398,75500000.0
2005-11-24 13:50:00,1.72396,1.72398,1.72368,1.72382,83099999.0
2005-11-24 13:51:00,1.72378,1.7241,1.72378,1.7241,44700000.0
2005-11-24 13:52:00,1.72428,1.7243,1.72409,1.7241,52600000.0
2005-11-24 13:53:00,1.72397,1.72397,1.72392,1.72392,23900000.0
2005-11-24 13:54:00,1.72381,1.72392,1.72381,1.72392,36200000.0
2005-11-24 13:55:00,1.72386,1.72386,1.72373,1.72373,25200000.0
2005-11-24 13:56:00,1.72377,1.72388,1.72374,1.72388,85000001.0
2005-11-24 13:57:00,1.724,1.72406,1.724,1.72406,13500000.0
2005-11-24 13:58:00,1.72408,1.72415,1.72396,1.72396,76699998.0
2005-11-24 13:59:00,1.72412,1.7244,1.72412,1.72436,64700000.0
2005-11-24 14:00:00,1.72446,1.72489,1.72446,1.72477,48600000.0
2005-11-24 14:01:00,1.72481,1.72493,1.72467,1.72493,74800000.0
2005-11-24 14:02:00,1.72507,1.72522,1.72505,1.72505,84600000.0
2005-11-24 14:03:00,1.72513,1.7252,1.72512,1.72512,69900000.0
2005-11-24 14:04:00,1.72512,1.72512,1.72504,1.72505,57500000.0
2005-11-24 14:05:00,1.72498,1.72545,1.72498,1.72545,97599999.0
2005-11-24 14:06:00,1.72542,1.72544,1.72535,1.72535,19800000.0
2005-11-24 14:07:00,1.7253,1.72535,1.72527,1.7253,99899999.0
2005-11-24 14:08:00,1.72528,1.72528,1.72501,1.72506,108899999.0
2005-11-24 14:09:00,1.72515,1.72515,1.7251,1.7251,13200000.0
2005-11-24 14:10:00,1.72517,1.72519,1.72502,1.72502,60100001.0
2005-11-24 14:11:00,1.72483,1.72501,1.7248,1.7249,37400000.0
2005-11-24 14:12:00,1.72488,1.72507,1.72488,1.72507,42100000.0
2005-11-24 14:13:00,1.72515,1.72515,1.72503,1.7251,102700001.0
2005-11-24 14:14:00,1.7251,1.72515,1.7251,1.72513,71299999.0
2005-11-24 14:15:00,1.725,1.72517,1.7248,1.72517,50849999.0
2005-11-24 14:16:00,1.72513,1.72513,1.725,1.72509,44100000.0
2005-11-24 14:17:00,1.72515,1.72518,1.72505,1.72507,60200000.0
2005-11-24 14:18:00,1.7251,1.72518,1.72505,1.72505,47100000.0
2005-11-24 14:19:00,1.72509,1.72514,1.72503,1.72503,14600000.0
2005-11-24 14:20:00,1.72499,1.72512,1.72499,1.72507,45300001.0
2005-11-24 14:21:00,1.72495,1.72505,1.72495,1.725,46600001.0
2005-11-24 14:22:00,1.725,1.725,1.72495,1.72495,18400000.0
2005-11-24 14:23:00,1.72492,1.72492,1.72464,1.72464,46800000.0
2005-11-24 14:24:00,1.72457,1.72471,1.7244,1.72444,50900000.0
2005-11-24 14:25:00,1.72452,1.72477,1.72452,1.72466,152899998.0
2005-11-24 14:26:00,1.72473,1.72487,1.72463,1.7248,79999998.0
2005-11-24 14:27:00,1.72478,1.72478,1.7247,1.7247,40900000.0
2005-11-24 14:28:00,1.72455,1.72459,1.72451,1.72454,74100001.0
2005-11-24 14:29:00,1.72455,1.72455,1.72445,1.7245,43600000.0
2005-11-24 14:30:00,1.72447,1.72447,1.72406,1.72408,113800000.0
2005-11-24 14:31:00,1.72403,1.72424,1.72396,1.72424,65000000.0
2005-11-24 14:32:00,1.72437,1.72438,1.72437,1.72438,16900000.0
2005-11-24 14:33:00,1.72443,1.72443,1.72392,1.72392,64199998.0
2005-11-24 14:34:00,1.72382,1.72383,1.72359,1.72383,60699999.0
2005-11-24 14:35:00,1.72372,1.72372,1.72364,1.72366,14400000.0
2005-11-24 14:36:00,1.72368,1.72368,1.72354,1.72354,63600001.0
2005-11-24 14:37:00,1.7236,1.72378,1.7236,1.7237,116100000.0
2005-11-24 14:38:00,1.72368,1.72377,1.72368,1.72372,46199999.0
2005-11-24 14:39:00,1.72376,1.72378,1.72362,1.72368,86200000.0
2005-11-24 14:40:00,1.72379,1.72411,1.72379,1.72411,14600000.0
2005-11-24 14:41:00,1.72418,1.72434,1.72413,1.72434,39299999.0
2005-11-24 14:42:00,1.72436,1.72436,1.72427,1.72428,33300000.0
2005-11-24 14:43:00,1.72432,1.72432,1.72424,1.72424,22700000.0
2005-11-24 14:44:00,1.72425,1.72425,1.72415,1.72425,36900000.0
2005-11-24 14:45:00,1.72417,1.72417,1.72406,1.72406,40800000.0
2005-11-24 14:46:00,1.72395,1.72395,1.72385,1.72393,17300000.0
2005-11-24 14:47:00,1.72391,1.72398,1.72379,1.72379,54599999.0
2005-11-24 14:48:00,1.72383,1.72396,1.72383,1.72392,103699998.0
2005-11-24 14:49:00,1.72408,1.72408,1.72402,1.72402,2900000.0
2005-11-24 14:50:00,1.72413,1.72413,1.72397,1.72401,91299998.0
2005-11-24 14:51:00,1.72397,1.724,1.72387,1.72391,81200001.0
2005-11-24 14:52:00,1.72387,1.72412,1.72387,1.72412,98499999.0
2005-11-24 14:53:00,1.72423,1.72438,1.72413,1.72438,31800000.0
2005-11-24 14:54:00,1.7244,1.7244,1.72405,1.72405,80000000.0
2005-11-24 14:55:00,1.72402,1.72425,1.72402,1.72425,48100000.0
2005-11-24 14:56:00,1.72422,1.72422,1.724,1.724,61300000.0
2005-11-24 14:57:00,1.72397,1.72405,1.72387,1.72387,73400000.0
2005-11-24 14:58:00,1.72387,1.72393,1.72379,1.72393,46400000.0
2005-11-24 14:59:00,1.72384,1.72385,1.72367,1.72367,80400000.0
2005-11-24 15:00:00,1.72362,1.72369,1.72356,1.72365,57200001.0
2005-11-24 15:01:00,1.72358,1.72372,1.72356,1.72366,57600000.0
2005-11-24 15:02:00,1.72378,1.72392,1.72378,1.72391,91400000.0
2005-11-24 15:03:00,1.724,1.72405,1.72395,1.72405,38900000.0
2005-11-24 15:04:00,1.72393,1.72393,1.72387,1.72387,20200000.0
2005-11-24 15:05:00,1.7238,1.72381,1.72367,1.72377,68500000.0
2005-11-24 15:06:00,1.72375,1.72385,1.72375,1.72385,32200000.0
2005-11-24 15:07:00,1.72387,1.72388,1.72382,1.72388,27400000.0
2005-11-24 15:08:00,1.72385,1.72385,1.7237,1.7238,21700000.0
2005-11-24 15:09:00,1.72385,1.72385,1.72375,1.72385,123700001.0
2005-11-24 15:10:00,1.72384,1.72386,1.72384,1.72386,31400000.0
2005-11-24 15:11:00,1.7239,1.72395,1.72385,1.72385,45000000.0
2005-11-24 15:12:00,1.72395,1.72402,1.72393,1.72395,37600000.0
2005-11-24 15:13:00,1.72398,1.72413,1.72398,1.72413,55600000.0
2005-11-24 15:14:00,1.72407,1.72407,1.72386,1.72386,69100001.0
2005-11-24 15:15:00,1.72384,1.72405,1.72384,1.72405,72800000.0
2005-11-24 15:16:00,1.724,1.72413,1.72399,1.72413,54000001.0
2005-11-24 15:17:00,1.72407,1.72414,1.72405,1.72414,40700000.0
2005-11-24 15:18:00,1.7242,1.72424,1.72413,1.72422,57700000.0
2005-11-24 15:19:00,1.72418,1.7242,1.72405,1.72405,89199998.0
2005-11-24 15:20:00,1.7241,1.72421,1.7241,1.72421,49500000.0
2005-11-24 15:21:00,1.72428,1.72435,1.72423,1.72435,47400000.0
2005-11-24 15:22:00,1.72433,1.72439,1.72433,1.72437,25600000.0
2005-11-24 15:23:00,1.72438,1.72448,1.72433,1.72441,142449999.0
2005-11-24 15:24:00,1.72448,1.72461,1.72442,1.72461,57400000.0
2005-11-24 15:25:00,1.72468,1.72469,1.72452,1.72452,138900001.0
2005-11-24 15:26:00,1.72453,1.72467,1.72453,1.7246,61899999.0
2005-11-24 15:27:00,1.72462,1.72471,1.72458,1.72462,61200001.0
2005-11-24 15:28:00,1.72463,1.72463,1.72452,1.72452,44500000.0
2005-11-24 15:29:00,1.72452,1.72452,1.72431,1.72437,118199997.0
2005-11-24 15:30:00,1.72431,1.72434,1.72423,1.72427,56700000.0
2005-11-24 15:31:00,1.72432,1.72432,1.72409,1.72409,52500000.0
2005-11-24 15:32:00,1.72395,1.72405,1.72388,1.72395,39500000.0
2005-11-24 15:33:00,1.724,1.72412,1.724,1.72402,50800000.0
2005-11-24 15:34:00,1.72402,1.72418,1.72402,1.72418,77899998.0
2005-11-24 15:35:00,1.7243,1.72434,1.72421,1.72434,38300000.0
2005-11-24 15:36:00,1.7243,1.72434,1.7243,1.7243,29100000.0
2005-11-24 15:37:00,1.7243,1.72434,1.72426,1.7243,69200001.0
2005-11-24 15:38:00,1.72423,1.72436,1.72419,1.72432,40900000.0
2005-11-24 15:39:00,1.72432,1.72435,1.7243,1.7243,52900000.0
2005-11-24 15:40:00,1.7243,1.72435,1.72428,1.7243,57699999.0
2005-11-24 15:41:00,1.7243,1.72435,1.7243,1.72435,30300001.0
2005-11-24 15:42:00,1.72432,1.72453,1.72432,1.72439,97799999.0
2005-11-24 15:43:00,1.72447,1.7246,1.7244,1.7244,59000000.0
2005-11-24 15:44:00,1.7244,1.7244,1.7244,1.7244,55700000.0
2005-11-24 15:45:00,1.72443,1.72454,1.72443,1.72454,73500000.0
2005-11-24 15:46:00,1.72459,1.72469,1.72459,1.72461,35600000.0
2005-11-24 15:47:00,1.72457,1.72464,1.7245,1.7245,70900000.0
2005-11-24 15:48:00,1.72462,1.72462,1.72445,1.7245,86050001.0
2005-11-24 15:49:00,1.72447,1.72455,1.72447,1.72455,46400000.0
2005-11-24 15:50:00,1.7245,1.72455,1.72447,1.72447,20200000.0
2005-11-24 15:51:00,1.72458,1.72458,1.72451,1.72458,42300000.0
2005-11-24 15:52:00,1.7245,1.72455,1.72447,1.72447,116700002.0
2005-11-24 15:53:00,1.7245,1.72455,1.72445,1.7245,48500000.0
2005-11-24 15:54:00,1.72448,1.72449,1.72429,1.72429,40300000.0
2005-11-24 15:55:00,1.72437,1.72443,1.72436,1.72443,36800000.0
2005-11-24 15:56:00,1.72443,1.72443,1.72435,1.72436,43000000.0
2005-11-24 15:57:00,1.72442,1.72464,1.72442,1.72458,43900000.0
2005-11-24 15:58:00,1.72455,1.72481,1.72455,1.72481,19100000.0
2005-11-24 15:59:00,1.72503,1.7253,1.72503,1.72523,97900000.0
2005-11-24 16:00:00,1.72528,1.72534,1.72508,1.72532,25700000.0
2005-11-24 16:01:00,1.72562,1.72592,1.72555,1.72577,95000000.0
2005-11-24 16:02:00,1.72557,1.72557,1.72524,1.72532,48800000.0
2005-11-24 16:03:00,1.72525,1.7255,1.72524,1.7255,50100000.0
2005-11-24 16:04:00,1.72554,1.72569,1.72554,1.72565,80400001.0
2005-11-24 16:05:00,1.72557,1.72557,1.72548,1.72548,20000000.0
2005-11-24 16:06:00,1.7254,1.7256,1.72529,1.7256,30400000.0
2005-11-24 16:07:00,1.72558,1.72561,1.72553,1.7256,110799998.0
2005-11-24 16:08:00,1.72562,1.72571,1.7256,1.7256,49900001.0
2005-11-24 16:09:00,1.72556,1.72558,1.72546,1.72558,72399999.0
2005-11-24 16:10:00,1.72557,1.72564,1.7255,1.72551,38100001.0
2005-11-24 16:11:00,1.72549,1.72549,1.72531,1.72534,70400000.0
2005-11-24 16:12:00,1.72515,1.72515,1.72506,1.72509,101499998.0
2005-11-24 16:13:00,1.72509,1.72516,1.72504,1.72515,105300004.0
2005-11-24 16:14:00,1.72497,1.72497,1.72478,1.72491,73699999.0
2005-11-24 16:15:00,1.72492,1.72492,1.72457,1.72457,73200000.0
2005-11-24 16:16:00,1.72444,1.7246,1.72437,1.72437,95400000.0
2005-11-24 16:17:00,1.72443,1.72465,1.72419,1.72465,110600001.0
2005-11-24 16:18:00,1.72474,1.72497,1.72474,1.7249,52799999.0
2005-11-24 16:19:00,1.72483,1.72492,1.72472,1.72472,148600001.0
2005-11-24 16:20:00,1.72469,1.72478,1.72469,1.72475,95000002.0
2005-11-24 16:21:00,1.72478,1.7248,1.72466,1.72479,78200002.0
2005-11-24 16:22:00,1.7248,1.72481,1.72474,1.72481,51000000.0
2005-11-24 16:23:00,1.72468,1.72473,1.72462,1.72473,43900000.0
2005-11-24 16:24:00,1.72473,1.72484,1.72462,1.72462,27800000.0
2005-11-24 16:25:00,1.72459,1.72459,1.72451,1.72451,61700002.0
2005-11-24 16:26:00,1.72458,1.72461,1.72458,1.72459,28700000.0
2005-11-24 16:27:00,1.72458,1.72461,1.72452,1.72452,45400000.0
2005-11-24 16:28:00,1.72452,1.72461,1.72444,1.72444,38300000.0
2005-11-24 16:29:00,1.72456,1.72468,1.72456,1.7246,105199999.0
2005-11-24 16:30:00,1.72458,1.72477,1.72458,1.72477,82300000.0
2005-11-24 16:31:00,1.72482,1.72489,1.72472,1.72474,76899999.0
2005-11-24 16:32:00,1.72483,1.72524,1.72483,1.72524,13000000.0
2005-11-24 16:33:00,1.72524,1.72524,1.72508,1.72508,33500000.0
2005-11-24 16:34:00,1.7251,1.72515,1.7251,1.72515,56100000.0
2005-11-24 16:35:00,1.7251,1.7251,1.7249,1.7249,41499999.0
2005-11-24 16:36:00,1.7249,1.72493,1.72483,1.72483,36400000.0
2005-11-24 16:37:00,1.72478,1.7249,1.72467,1.7249,33600000.0
2005-11-24 16:38:00,1.72479,1.72482,1.7246,1.72462,18100000.0
2005-11-24 16:39:00,1.72444,1.72459,1.72444,1.72455,130400002.0
2005-11-24 16:40:00,1.72454,1.72461,1.7245,1.7245,58000000.0
2005-11-24 16:41:00,1.72428,1.7246,1.72428,1.72443,92400003.0
2005-11-24 16:42:00,1.72424,1.72424,1.72387,1.72391,67299999.0
2005-11-24 16:43:00,1.7239,1.72407,1.72388,1.72388,61900001.0
2005-11-24 16:44:00,1.72388,1.72388,1.72364,1.72376,25400000.0
2005-11-24 16:45:00,1.72384,1.72389,1.72355,1.72355,72499999.0
2005-11-24 16:46:00,1.72357,1.72359,1.72346,1.7235,74199999.0
2005-11-24 16:47:00,1.72344,1.72354,1.72343,1.72343,123099999.0
2005-11-24 16:48:00,1.72348,1.72353,1.7234,1.72343,33600000.0
2005-11-24 16:49:00,1.7234,1.72359,1.7234,1.72346,78699999.0
2005-11-24 16:50:00,1.7235,1.72357,1.7235,1.72352,61599999.0
2005-11-24 16:51:00,1.72354,1.72391,1.72354,1.72391,68899999.0
2005-11-24 16:52:00,1.72388,1.72388,1.72372,1.72375,40999998.0
2005-11-24 16:53:00,1.72382,1.72428,1.72382,1.72428,70199999.0
2005-11-24 16:54:00,1.72431,1.72439,1.72418,1.72439,90700001.0
2005-11-24 16:55:00,1.72447,1.7245,1.7244,1.7245,35300000.0
2005-11-24 16:56:00,1.72444,1.72451,1.72438,1.7244,82300000.0
2005-11-24 16:57:00,1.72438,1.72438,1.72414,1.72418,95799998.0
2005-11-24 16:58:00,1.72408,1.72408,1.72402,1.72402,44400000.0
2005-11-24 16:59:00,1.72405,1.72406,1.72399,1.72401,64600000.0
2005-11-24 17:00:00,1.72393,1.72405,1.72393,1.72394,100599999.0
2005-11-24 17:01:00,1.72405,1.72417,1.72405,1.72417,43200000.0
2005-11-24 17:02:00,1.72422,1.72422,1.7241,1.72416,89000000.0
2005-11-24 17:03:00,1.72419,1.72422,1.72411,1.72417,75100001.0
2005-11-24 17:04:00,1.72415,1.72425,1.72412,1.72422,59499999.0
2005-11-24 17:05:00,1.72417,1.72423,1.72408,1.72408,40900000.0
2005-11-24 17:06:00,1.72419,1.72445,1.72419,1.72445,27100000.0
2005-11-24 17:07:00,1.72436,1.7244,1.72424,1.72427,25900000.0
2005-11-24 17:08:00,1.72433,1.72433,1.72432,1.72432,4100000.0
2005-11-24 17:09:00,1.72436,1.72436,1.72427,1.72431,43500000.0
2005-11-24 17:10:00,1.7243,1.72435,1.72423,1.7243,65900000.0
2005-11-24 17:11:00,1.72425,1.72435,1.72425,1.72435,107500000.0
2005-11-24 17:12:00,1.72431,1.72431,1.72407,1.7242,44999999.0
2005-11-24 17:13:00,1.72424,1.72429,1.72417,1.7242,105799999.0
2005-11-24 17:14:00,1.72426,1.72439,1.72421,1.72435,53800000.0
2005-11-24 17:15:00,1.72426,1.72427,1.72414,1.72419,43000000.0
2005-11-24 17:16:00,1.72413,1.72413,1.72391,1.72405,32800000.0
2005-11-24 17:17:00,1.72407,1.72407,1.72394,1.72398,126399998.0
2005-11-24 17:18:00,1.72407,1.72418,1.72407,1.72418,28200001.0
2005-11-24 17:19:00,1.72419,1.72424,1.72419,1.72422,16800000.0
2005-11-24 17:20:00,1.72432,1.72449,1.72422,1.72422,90899999.0
2005-11-24 17:21:00,1.72422,1.72425,1.7242,1.72425,66600001.0
2005-11-24 17:22:00,1.72425,1.72425,1.72417,1.72425,21000000.0
2005-11-24 17:23:00,1.72418,1.72421,1.72409,1.72409,84200003.0
2005-11-24 17:24:00,1.72413,1.72413,1.72387,1.72387,50700000.0
2005-11-24 17:25:00,1.72382,1.72382,1.72352,1.72352,66199999.0
2005-11-24 17:26:00,1.72361,1.72367,1.72358,1.72361,40700000.0
2005-11-24 17:27:00,1.72361,1.72365,1.72357,1.72359,36600000.0
2005-11-24 17:28:00,1.72354,1.72363,1.72354,1.72363,17800000.0
2005-11-24 17:29:00,1.72362,1.72362,1.72352,1.72352,20600000.0
2005-11-24 17:30:00,1.72339,1.72363,1.72334,1.72363,39800000.0
2005-11-24 17:31:00,1.72362,1.72371,1.72353,1.72359,96500000.0
2005-11-24 17:32:00,1.72361,1.72367,1.72348,1.72357,51400000.0
2005-11-24 17:33:00,1.72361,1.72381,1.72361,1.72373,42099999.0
2005-11-24 17:34:00,1.72378,1.7238,1.7236,1.7236,46600000.0
2005-11-24 17:35:00,1.72356,1.72371,1.72345,1.72362,65399999.0
2005-11-24 17:36:00,1.72362,1.72364,1.72355,1.72364,77200002.0
2005-11-24 17:37:00,1.72366,1.72377,1.72366,1.72371,63299999.0
2005-11-24 17:38:00,1.72368,1.72368,1.72354,1.72354,71399999.0
2005-11-24 17:39:00,1.72361,1.72363,1.72361,1.72362,65200002.0
2005-11-24 17:40:00,1.72361,1.72361,1.7235,1.72358,45300001.0
2005-11-24 17:41:00,1.72363,1.72372,1.72358,1.72362,49600000.0
2005-11-24 17:42:00,1.72365,1.72365,1.72355,1.72357,48999999.0
2005-11-24 17:43:00,1.72353,1.72368,1.72345,1.72368,69100001.0
2005-11-24 17:44:00,1.72384,1.72389,1.72376,1.72379,72200000.0
2005-11-24 17:45:00,1.7237,1.72378,1.72363,1.72377,63300000.0
2005-11-24 17:46:00,1.72372,1.72375,1.72368,1.72369,32900000.0
2005-11-24 17:47:00,1.7236,1.7236,1.72355,1.7236,38700000.0
2005-11-24 17:48:00,1.7236,1.72365,1.72358,1.72358,28800000.0
2005-11-24 17:49:00,1.72358,1.72367,1.72352,1.72367,55300000.0
2005-11-24 17:50:00,1.72358,1.72365,1.72358,1.7236,69300000.0
2005-11-24 17:51:00,1.72359,1.72363,1.72349,1.72352,21100000.0
2005-11-24 17:52:00,1.72352,1.72357,1.72352,1.72357,42100000.0
2005-11-24 17:53:00,1.72351,1.72372,1.72351,1.72372,21600000.0
2005-11-24 17:54:00,1.72363,1.72363,1.72347,1.7235,31700000.0
2005-11-24 17:55:00,1.7236,1.72372,1.7236,1.72367,56600000.0
2005-11-24 17:56:00,1.72359,1.72359,1.72355,1.72358,50600000.0
2005-11-24 17:57:00,1.72352,1.72364,1.72352,1.72359,48300000.0
2005-11-24 17:58:00,1.72356,1.72361,1.72347,1.72358,70400001.0
2005-11-24 17:59:00,1.72359,1.72367,1.72349,1.72357,77600000.0
2005-11-24 18:00:00,1.72367,1.72367,1.72343,1.72343,39100000.0
2005-11-24 18:01:00,1.7235,1.72364,1.72347,1.72358,861900005.0
2005-11-24 18:02:00,1.72355,1.72355,1.72341,1.72347,1117699995.0
2005-11-24 18:03:00,1.72345,1.72352,1.72337,1.72337,1243100001.0
2005-11-24 18:04:00,1.72342,1.72357,1.72313,1.72313,725899997.0
2005-11-24 18:05:00,1.72311,1.72342,1.72311,1.72329,1002100002.0
2005-11-24 18:06:00,1.72333,1.72357,1.72333,1.72353,1051150000.0
2005-11-24 18:07:00,1.72355,1.72355,1.72345,1.72355,1062200001.0
2005-11-24 18:08:00,1.72357,1.72363,1.7235,1.72363,1154800003.0
2005-11-24 18:09:00,1.72357,1.72369,1.72355,1.72357,460600001.0
2005-11-24 18:10:00,1.72359,1.7237,1.72355,1.72355,698700000.0
2005-11-24 18:11:00,1.72361,1.72381,1.72357,1.72381,560999997.0
2005-11-24 18:12:00,1.72383,1.72387,1.72359,1.72382,789199996.0
2005-11-24 18:13:00,1.72375,1.72388,1.72355,1.72355,589899996.0
2005-11-24 18:14:00,1.72353,1.72369,1.72349,1.7236,756899999.0
2005-11-24 18:15:00,1.72361,1.72361,1.72329,1.72329,872300001.0
2005-11-24 18:16:00,1.72326,1.72343,1.72323,1.72343,822300002.0
2005-11-24 18:17:00,1.72345,1.72345,1.72335,1.7234,519999998.0
2005-11-24 18:18:00,1.7234,1.72345,1.72332,1.72337,664499996.0
2005-11-24 18:19:00,1.72338,1.72348,1.72337,1.72338,658700002.0
2005-11-24 18:20:00,1.72338,1.72338,1.72303,1.72307,395299998.0
2005-11-24 18:21:00,1.72308,1.72323,1.72306,1.72313,712899999.0
2005-11-24 18:22:00,1.72318,1.72338,1.72318,1.72337,612500000.0
2005-11-24 18:23:00,1.72338,1.72343,1.72325,1.72343,796900002.0
2005-11-24 18:24:00,1.72344,1.72349,1.72327,1.7233,962799996.0
2005-11-24 18:25:00,1.72325,1.72336,1.72318,1.72326,736200000.0
2005-11-24 18:26:00,1.72321,1.72325,1.72302,1.72316,581600003.0
2005-11-24 18:27:00,1.72309,1.72309,1.7221,1.7221,733699995.0
2005-11-24 18:28:00,1.72203,1.72216,1.72153,1.72209,403199999.0
2005-11-24 18:29:00,1.72215,1.72241,1.72215,1.72235,747669997.0
2005-11-24 18:30:00,1.72235,1.72235,1.72208,1.72218,802400003.0
2005-11-24 18:31:00,1.72211,1.72222,1.72209,1.72211,442700001.0
2005-11-24 18:32:00,1.72212,1.72218,1.72203,1.72209,294899997.0
2005-11-24 18:33:00,1.72213,1.72261,1.72213,1.72261,841299998.0
2005-11-24 18:34:00,1.72271,1.72271,1.72222,1.72222,612100001.0
2005-11-24 18:35:00,1.72215,1.72239,1.72207,1.72207,437800000.0
2005-11-24 18:36:00,1.72209,1.7224,1.72209,1.72235,144500000.0
2005-11-24 18:37:00,1.7224,1.72257,1.7224,1.7225,202900000.0
2005-11-24 18:38:00,1.72245,1.72245,1.72172,1.72172,176799997.0
2005-11-24 18:39:00,1.72162,1.722,1.72162,1.72192,319200002.0
2005-11-24 18:40:00,1.72196,1.7221,1.72196,1.72208,290750001.0
2005-11-24 18:41:00,1.72212,1.7224,1.72212,1.72232,294299999.0
2005-11-24 18:42:00,1.72238,1.72251,1.72236,1.7225,167199999.0
2005-11-24 18:43:00,1.72254,1.72254,1.72233,1.72234,104100000.0
2005-11-24 18:44:00,1.72224,1.72237,1.72221,1.72223,344599999.0
2005-11-24 18:45:00,1.72215,1.72239,1.72215,1.72239,192699997.0
2005-11-24 18:46:00,1.72245,1.72245,1.7224,1.7224,192900000.0
2005-11-24 18:47:00,1.7224,1.72245,1.72237,1.7224,269599997.0
2005-11-24 18:48:00,1.72235,1.72245,1.72235,1.7224,317500000.0
2005-11-24 18:49:00,1.7224,1.7224,1.72238,1.72238,98699999.0
2005-11-24 18:50:00,1.7224,1.72245,1.72233,1.72235,285400000.0
2005-11-24 18:51:00,1.7224,1.72247,1.7223,1.72245,499200000.0
2005-11-24 18:52:00,1.72235,1.72245,1.72226,1.72228,463599998.0
2005-11-24 18:53:00,1.72218,1.72225,1.72194,1.72197,579099998.0
2005-11-24 18:54:00,1.72195,1.72205,1.72195,1.72195,312900001.0
2005-11-24 18:55:00,1.72202,1.72216,1.722,1.72203,591950004.0
2005-11-24 18:56:00,1.72201,1.72216,1.72201,1.72207,230900001.0
2005-11-24 18:57:00,1.722,1.72205,1.72192,1.722,478700005.0
2005-11-24 18:58:00,1.72205,1.72205,1.72192,1.72197,594600000.0
2005-11-24 18:59:00,1.72195,1.72205,1.72195,1.72195,443899999.0
2005-11-24 19:00:00,1.72198,1.72204,1.72182,1.72182,255300001.0
2005-11-24 19:01:00,1.72185,1.72215,1.72185,1.72215,53999999.0
2005-11-24 19:02:00,1.72217,1.7222,1.72198,1.72198,344800000.0
2005-11-24 19:03:00,1.72193,1.72193,1.7214,1.7214,585000001.0
2005-11-24 19:04:00,1.72149,1.72171,1.72147,1.72171,320700006.0
2005-11-24 19:05:00,1.72174,1.72197,1.7217,1.72193,134700000.0
2005-11-24 19:06:00,1.72192,1.72192,1.72167,1.72192,708999997.0
2005-11-24 19:07:00,1.72195,1.72195,1.72187,1.72195,401399999.0
2005-11-24 19:08:00,1.7219,1.72195,1.72182,1.72195,462200000.0
2005-11-24 19:09:00,1.72195,1.72195,1.72185,1.72195,274500000.0
2005-11-24 19:10:00,1.72185,1.72185,1.72144,1.72144,372399999.0
2005-11-24 19:11:00,1.72139,1.72146,1.72139,1.72146,142000000.0
2005-11-24 19:12:00,1.72156,1.72215,1.72156,1.72215,251799999.0
2005-11-24 19:13:00,1.72223,1.72223,1.7221,1.72217,459900002.0
2005-11-24 19:14:00,1.7221,1.72223,1.7221,1.72223,193600000.0
2005-11-24 19:15:00,1.72227,1.72229,1.72211,1.72219,369900004.0
2005-11-24 19:16:00,1.72217,1.72217,1.72187,1.72193,131900000.0
2005-11-24 19:17:00,1.72191,1.72191,1.72166,1.72184,216299999.0
2005-11-24 19:18:00,1.72185,1.72191,1.72173,1.72177,251200000.0
2005-11-24 19:19:00,1.72179,1.72198,1.72178,1.72187,424099999.0
2005-11-24 19:20:00,1.72184,1.72221,1.72184,1.72218,367999999.0
2005-11-24 19:21:00,1.72225,1.72256,1.72225,1.7224,320499998.0
2005-11-24 19:22:00,1.7224,1.72245,1.72232,1.7224,246299998.0
2005-11-24 19:23:00,1.72238,1.72247,1.72232,1.72239,305899998.0
2005-11-24 19:24:00,1.72231,1.72231,1.72209,1.72209,80200000.0
2005-11-24 19:25:00,1.72203,1.72203,1.72193,1.72197,70700000.0
2005-11-24 19:26:00,1.72199,1.72215,1.72188,1.72188,339400004.0
2005-11-24 19:27:00,1.72188,1.72193,1.72177,1.72181,517599998.0
2005-11-24 19:28:00,1.72183,1.722,1.72179,1.72198,363699997.0
2005-11-24 19:29:00,1.72196,1.72207,1.72193,1.72193,249899999.0
2005-11-24 19:30:00,1.72186,1.72208,1.72186,1.72207,468200002.0
2005-11-24 19:31:00,1.72209,1.72216,1.72202,1.72207,303299998.0
2005-11-24 19:32:00,1.72207,1.72219,1.72192,1.72192,326199999.0
2005-11-24 19:33:00,1.7219,1.7219,1.72184,1.72187,258999999.0
2005-11-24 19:34:00,1.72186,1.72209,1.72186,1.72208,182300000.0
2005-11-24 19:35:00,1.72213,1.7223,1.72211,1.7223,410400002.0
2005-11-24 19:36:00,1.7223,1.7223,1.72217,1.72228,341900000.0
2005-11-24 19:37:00,1.72225,1.72232,1.72212,1.72221,249900000.0
2005-11-24 19:38:00,1.7222,1.72225,1.7222,1.7222,78200000.0
2005-11-24 19:39:00,1.72226,1.72242,1.72226,1.72239,191800000.0
2005-11-24 19:40:00,1.7224,1.72243,1.72229,1.7223,419300000.0
2005-11-24 19:41:00,1.7223,1.72237,1.72227,1.7223,366799998.0
2005-11-24 19:42:00,1.7223,1.72235,1.72225,1.72235,160300000.0
2005-11-24 19:43:00,1.72235,1.72246,1.72224,1.72231,138700000.0
2005-11-24 19:44:00,1.72228,1.7224,1.72219,1.72222,327600003.0
2005-11-24 19:45:00,1.7222,1.72225,1.72215,1.72225,106000000.0
2005-11-24 19:46:00,1.7222,1.7222,1.72192,1.72192,319599997.0
2005-11-24 19:47:00,1.7219,1.72193,1.72187,1.7219,123400002.0
2005-11-24 19:48:00,1.72187,1.72193,1.72174,1.72174,127900000.0
2005-11-24 19:49:00,1.72178,1.72192,1.72176,1.72192,376199993.0
2005-11-24 19:50:00,1.72195,1.72201,1.72181,1.72181,395800000.0
2005-11-24 19:51:00,1.7218,1.72185,1.72175,1.72185,315499999.0
2005-11-24 19:52:00,1.72181,1.72181,1.72145,1.72145,175199999.0
2005-11-24 19:53:00,1.72146,1.72155,1.72145,1.72155,59800000.0
2005-11-24 19:54:00,1.72153,1.72154,1.72139,1.7214,240199998.0
2005-11-24 19:55:00,1.72137,1.72148,1.72137,1.72148,103099999.0
2005-11-24 19:56:00,1.72148,1.72155,1.72139,1.72155,311400001.0
2005-11-24 19:57:00,1.7215,1.72167,1.72143,1.7215,372099999.0
2005-11-24 19:58:00,1.72146,1.72184,1.72146,1.72154,371870003.0
2005-11-24 19:59:00,1.72146,1.72152,1.72139,1.72144,345300001.0
2005-11-24 20:00:00,1.72141,1.72153,1.72141,1.72146,232999998.0
2005-11-24 20:01:00,1.72146,1.72153,1.72144,1.72153,214700000.0
2005-11-24 20:02:00,1.72161,1.72177,1.72161,1.72177,124999998.0
2005-11-24 20:03:00,1.72179,1.72185,1.72172,1.72185,136000000.0
2005-11-24 20:04:00,1.72186,1.72186,1.72175,1.72175,226500001.0
2005-11-24 20:05:00,1.72182,1.72191,1.72177,1.72188,233899999.0
2005-11-24 20:06:00,1.7219,1.72195,1.72187,1.7219,266800004.0
2005-11-24 20:07:00,1.7219,1.72195,1.72187,1.7219,178499999.0
2005-11-24 20:08:00,1.72197,1.72213,1.72197,1.72213,315599996.0
2005-11-24 20:09:00,1.72207,1.72215,1.72205,1.7221,118999999.0
2005-11-24 20:10:00,1.7221,1.72215,1.72205,1.72207,96000001.0
2005-11-24 20:11:00,1.72212,1.72212,1.72198,1.72212,51900000.0
2005-11-24 20:12:00,1.72209,1.72216,1.72194,1.722,370299999.0
2005-11-24 20:13:00,1.72199,1.72211,1.72195,1.72195,183169997.0
2005-11-24 20:14:00,1.72201,1.72214,1.72193,1.72193,123199999.0
2005-11-24 20:15:00,1.7219,1.72198,1.72187,1.72192,445399998.0
2005-11-24 20:16:00,1.72187,1.72195,1.72187,1.72195,135600000.0
2005-11-24 20:17:00,1.72195,1.72198,1.7219,1.7219,33600000.0
2005-11-24 20:18:00,1.72195,1.72225,1.72195,1.72225,121499999.0
2005-11-24 20:19:00,1.7223,1.72234,1.72224,1.72227,132800001.0
2005-11-24 20:20:00,1.72219,1.72223,1.7221,1.72211,252099999.0
2005-11-24 20:21:00,1.72205,1.72205,1.72192,1.72192,136799999.0
2005-11-24 20:22:00,1.7219,1.72195,1.7219,1.7219,142200000.0
2005-11-24 20:23:00,1.7219,1.72198,1.72185,1.72195,294400002.0
2005-11-24 20:24:00,1.72195,1.72206,1.72193,1.72206,131599999.0
2005-11-24 20:25:00,1.72206,1.72206,1.72188,1.72195,362600001.0
2005-11-24 20:26:00,1.72193,1.7221,1.72193,1.72199,502299998.0
2005-11-24 20:27:00,1.72204,1.72204,1.72195,1.722,209400000.0
2005-11-24 20:28:00,1.72192,1.72195,1.72185,1.7219,308400003.0
2005-11-24 20:29:00,1.72195,1.72198,1.7219,1.7219,299499997.0
2005-11-24 20:30:00,1.7219,1.72198,1.72185,1.72193,762300003.0
2005-11-24 20:31:00,1.72193,1.72195,1.72187,1.7219,661400004.0
2005-11-24 20:32:00,1.72189,1.72196,1.72179,1.7218,731599998.0
2005-11-24 20:33:00,1.72176,1.72176,1.72153,1.72153,244800000.0
2005-11-24 20:34:00,1.7216,1.72175,1.7216,1.72162,117799998.0
2005-11-24 20:35:00,1.72155,1.72161,1.72145,1.72156,46000000.0
2005-11-24 20:36:00,1.7216,1.72165,1.72158,1.7216,113199999.0
2005-11-24 20:37:00,1.7216,1.72165,1.72158,1.72158,182300000.0
2005-11-24 20:38:00,1.72157,1.72172,1.72155,1.72167,307100001.0
2005-11-24 20:39:00,1.72175,1.72182,1.72164,1.7217,176150000.0
2005-11-24 20:40:00,1.72168,1.72179,1.72162,1.72162,160399999.0
2005-11-24 20:41:00,1.72155,1.72163,1.7215,1.72155,143399999.0
2005-11-24 20:42:00,1.72155,1.72155,1.7215,1.7215,27500000.0
2005-11-24 20:43:00,1.7215,1.72161,1.72149,1.72152,262250001.0
2005-11-24 20:44:00,1.72152,1.72171,1.72152,1.72171,304299998.0
2005-11-24 20:45:00,1.72175,1.72175,1.7217,1.72175,126300001.0
2005-11-24 20:46:00,1.72175,1.72177,1.72175,1.72175,149000000.0
2005-11-24 20:47:00,1.7217,1.72183,1.72167,1.72183,475899998.0
2005-11-24 20:48:00,1.72184,1.72218,1.7218,1.72218,292299998.0
2005-11-24 20:49:00,1.72223,1.72223,1.72205,1.72207,72700000.0
2005-11-24 20:50:00,1.72198,1.72207,1.72198,1.72205,407600004.0
2005-11-24 20:51:00,1.72205,1.72205,1.72195,1.722,335899999.0
2005-11-24 20:52:00,1.72195,1.72205,1.72195,1.72198,246999999.0
2005-11-24 20:53:00,1.72196,1.72199,1.7218,1.72188,586000001.0
2005-11-24 20:54:00,1.7219,1.72196,1.72179,1.72179,343599998.0
2005-11-24 20:55:00,1.7218,1.72185,1.72171,1.72171,322100000.0
2005-11-24 20:56:00,1.7217,1.72175,1.72167,1.72167,433500005.0
2005-11-24 20:57:00,1.7217,1.72178,1.72165,1.7217,635700001.0
2005-11-24 20:58:00,1.72177,1.7218,1.7217,1.72179,236000000.0
2005-11-24 20:59:00,1.72178,1.72185,1.72172,1.72178,627200003.0
2005-11-24 21:00:00,1.7218,1.72185,1.72175,1.72185,428600000.0
2005-11-24 21:01:00,1.7218,1.72188,1.72175,1.7218,314200000.0
2005-11-24 21:02:00,1.7218,1.72185,1.72175,1.72185,155599999.0
2005-11-24 21:03:00,1.7218,1.72185,1.7218,1.7218,215999996.0
2005-11-24 21:04:00,1.7218,1.72185,1.72175,1.72182,323049995.0
2005-11-24 21:05:00,1.7218,1.72187,1.7218,1.72182,262899998.0
2005-11-24 21:06:00,1.72178,1.72183,1.72178,1.7218,194999999.0
2005-11-24 21:07:00,1.72182,1.7222,1.72182,1.7222,141399997.0
2005-11-24 21:08:00,1.72217,1.72219,1.7221,1.72219,63600000.0
2005-11-24 21:09:00,1.72218,1.72225,1.72215,1.7222,106099998.0
2005-11-24 21:10:00,1.72225,1.72225,1.72225,1.72225,72270001.0
2005-11-24 21:11:00,1.7222,1.72228,1.7222,1.72225,48800000.0
2005-11-24 21:12:00,1.72225,1.72227,1.7222,1.72225,93000000.0
2005-11-24 21:13:00,1.7222,1.72225,1.72218,1.72218,203700000.0
2005-11-24 21:14:00,1.7222,1.72225,1.72215,1.7222,356770000.0
2005-11-24 21:15:00,1.72225,1.72225,1.72213,1.72223,160000001.0
2005-11-24 21:16:00,1.72225,1.72225,1.7222,1.7222,64000000.0
2005-11-24 21:17:00,1.7222,1.72223,1.72212,1.72223,159600001.0
2005-11-24 21:18:00,1.72221,1.72243,1.72221,1.72243,61399999.0
2005-11-24 21:19:00,1.72253,1.72253,1.72244,1.72245,109000000.0
2005-11-24 21:20:00,1.72245,1.72245,1.72235,1.72242,335800000.0
2005-11-24 21:21:00,1.72246,1.72279,1.72246,1.72262,230599999.0
2005-11-24 21:22:00,1.72268,1.72299,1.72267,1.72272,156700002.0
2005-11-24 21:23:00,1.72275,1.72275,1.72275,1.72275,13900000.0
2005-11-24 21:24:00,1.7227,1.7227,1.72265,1.7227,249499994.0
2005-11-24 21:25:00,1.72274,1.72302,1.72263,1.72263,118600000.0
2005-11-24 21:26:00,1.72258,1.72258,1.72253,1.72253,56499999.0
2005-11-24 21:27:00,1.72251,1.72259,1.72251,1.72257,104399999.0
2005-11-24 21:28:00,1.7226,1.72265,1.72255,1.72265,240199998.0
2005-11-24 21:29:00,1.72265,1.72265,1.72265,1.72265,11200000.0
2005-11-24 21:30:00,1.72265,1.72265,1.72265,1.72265,5800000.0
2005-11-24 21:31:00,1.72265,1.72265,1.7226,1.72265,54299999.0
2005-11-24 21:32:00,1.72265,1.72267,1.7225,1.72265,268199997.0
2005-11-24 21:33:00,1.72265,1.72267,1.72257,1.72263,346100001.0
2005-11-24 21:34:00,1.72265,1.72265,1.72255,1.72255,228500000.0
2005-11-24 21:35:00,1.7226,1.7226,1.72255,1.72255,34900001.0
2005-11-24 21:36:00,1.7226,1.72273,1.7226,1.72265,72900000.0
2005-11-24 21:37:00,1.72267,1.72277,1.72267,1.72275,227800003.0
2005-11-24 21:38:00,1.72277,1.72278,1.7227,1.7227,145869998.0
2005-11-24 21:39:00,1.72278,1.72278,1.72275,1.72275,37200000.0
2005-11-24 21:40:00,1.72272,1.72273,1.72268,1.7227,185600003.0
2005-11-24 21:41:00,1.72274,1.72285,1.72273,1.72282,190499999.0
2005-11-24 21:42:00,1.72283,1.72288,1.72282,1.72288,141900000.0
2005-11-24 21:43:00,1.72285,1.72288,1.72285,1.72285,52600000.0
2005-11-24 21:44:00,1.72285,1.72288,1.72283,1.72283,101300001.0
2005-11-24 21:45:00,1.72282,1.72285,1.72282,1.72285,72299999.0
2005-11-24 21:46:00,1.72284,1.72284,1.72277,1.72283,74500001.0
2005-11-24 21:47:00,1.72287,1.72296,1.72285,1.72292,177400004.0
2005-11-24 21:48:00,1.7229,1.72298,1.7229,1.72298,84900000.0
2005-11-24 21:49:00,1.72295,1.72298,1.72295,1.72298,142800001.0
2005-11-24 21:50:00,1.72298,1.72298,1.72295,1.72295,18900000.0
2005-11-24 21:51:00,1.72297,1.72312,1.72297,1.72312,152800001.0
2005-11-24 21:52:00,1.72314,1.72314,1.7227,1.7227,79000001.0
2005-11-24 21:53:00,1.72265,1.72265,1.7226,1.7226,50100000.0
2005-11-24 21:54:00,1.72265,1.72265,1.72255,1.72255,137700001.0
2005-11-24 21:55:00,1.72258,1.72267,1.72253,1.72267,230800000.0
2005-11-24 21:56:00,1.7227,1.72275,1.7227,1.72275,53500000.0
2005-11-24 21:57:00,1.72275,1.72275,1.7227,1.7227,101899999.0
2005-11-24 21:58:00,1.72269,1.72269,1.72254,1.72258,96399999.0
2005-11-24 21:59:00,1.72255,1.72255,1.72229,1.72229,433500000.0
2005-11-24 22:00:00,1.72233,1.72241,1.72233,1.72238,166200003.0
2005-11-24 22:01:00,1.72245,1.72245,1.72237,1.72237,116000000.0
2005-11-24 22:02:00,1.7224,1.72243,1.72231,1.72237,232499996.0
2005-11-24 22:03:00,1.72231,1.72239,1.72231,1.72239,97299999.0
2005-11-24 22:04:00,1.72237,1.72245,1.72237,1.7224,284500001.0
2005-11-24 22:05:00,1.72242,1.7225,1.7224,1.7225,157400000.0
2005-11-24 22:06:00,1.7225,1.72255,1.7225,1.7225,21700000.0
2005-11-24 22:07:00,1.7225,1.7225,1.72205,1.72205,45000000.0
2005-11-24 22:08:00,1.72207,1.72244,1.72207,1.72244,81400000.0
2005-11-24 22:09:00,1.7225,1.7225,1.7225,1.7225,16300000.0
2005-11-24 22:10:00,1.72247,1.7225,1.72245,1.7225,49499999.0
2005-11-24 22:11:00,1.72248,1.72255,1.72238,1.72255,66500001.0
2005-11-24 22:12:00,1.72257,1.72257,1.7224,1.7224,234600001.0
2005-11-24 22:13:00,1.7224,1.72242,1.7224,1.7224,82699999.0
2005-11-24 22:14:00,1.7224,1.7224,1.7224,1.7224,70300000.0
2005-11-24 22:15:00,1.72245,1.72245,1.72228,1.72235,267799999.0
2005-11-24 22:16:00,1.72235,1.72245,1.72235,1.7224,320099999.0
2005-11-24 22:17:00,1.7224,1.72245,1.7223,1.72245,51999999.0
2005-11-24 22:18:00,1.72243,1.72243,1.72228,1.72233,76200000.0
2005-11-24 22:19:00,1.72237,1.72244,1.72237,1.7224,36299999.0
2005-11-24 22:20:00,1.7224,1.72245,1.72237,1.72237,44400000.0
2005-11-24 22:21:00,1.7224,1.7224,1.72233,1.72235,110300000.0
2005-11-24 22:22:00,1.72235,1.72245,1.72235,1.72235,94000001.0
2005-11-24 22:23:00,1.72235,1.72245,1.72228,1.72228,167300001.0
2005-11-24 22:24:00,1.7223,1.7224,1.72228,1.72235,51300000.0
2005-11-24 22:25:00,1.72238,1.7224,1.72235,1.72238,143399999.0
2005-11-24 22:26:00,1.7224,1.72245,1.7224,1.72245,52099999.0
2005-11-24 22:27:00,1.7224,1.72245,1.72233,1.7224,90800000.0
2005-11-24 22:28:00,1.72245,1.72245,1.72235,1.7224,99599998.0
2005-11-24 22:29:00,1.7224,1.72247,1.72232,1.72235,176000000.0
2005-11-24 22:30:00,1.72237,1.7224,1.72235,1.72235,83800000.0
2005-11-24 22:31:00,1.72235,1.72235,1.72233,1.72235,61200000.0
2005-11-24 22:32:00,1.72235,1.7224,1.72235,1.72235,177099998.0
2005-11-24 22:33:00,1.72235,1.7224,1.72235,1.72235,158099998.0
2005-11-24 22:34:00,1.72235,1.7224,1.72227,1.7223,168600001.0
2005-11-24 22:35:00,1.72235,1.72245,1.72235,1.72245,19500000.0
2005-11-24 22:36:00,1.72245,1.72245,1.72235,1.72235,27600000.0
2005-11-24 22:37:00,1.72245,1.72245,1.7224,1.7224,130870000.0
2005-11-24 22:38:00,1.72235,1.72245,1.72235,1.72242,24800000.0
2005-11-24 22:39:00,1.7224,1.7224,1.7224,1.7224,25900000.0
2005-11-24 22:40:00,1.72242,1.72248,1.72242,1.72248,100899998.0
2005-11-24 22:41:00,1.72248,1.72248,1.72237,1.72241,107299999.0
2005-11-24 22:42:00,1.72235,1.72242,1.72235,1.72239,46000000.0
2005-11-24 22:43:00,1.72233,1.72245,1.72233,1.7224,59200000.0
2005-11-24 22:44:00,1.72236,1.7224,1.72227,1.7224,113400001.0
2005-11-24 22:45:00,1.7224,1.7224,1.72233,1.72238,69700002.0
2005-11-24 22:46:00,1.72235,1.72244,1.72235,1.72243,53500001.0
2005-11-24 22:47:00,1.7224,1.72247,1.7224,1.72247,64200000.0
2005-11-24 22:48:00,1.7225,1.72255,1.72242,1.72242,18400000.0
2005-11-24 22:49:00,1.72242,1.72243,1.7224,1.72243,49800000.0
2005-11-24 22:50:00,1.72245,1.72255,1.72242,1.7225,73000000.0
2005-11-24 22:51:00,1.72242,1.72243,1.72242,1.72243,13600000.0
2005-11-24 22:52:00,1.72252,1.72252,1.72252,1.72252,34600000.0
2005-11-24 22:53:00,1.72252,1.72252,1.72225,1.7225,28300000.0
2005-11-24 22:54:00,1.72252,1.72252,1.72245,1.72245,108100001.0
2005-11-24 22:55:00,1.72245,1.7225,1.72245,1.7225,20300000.0
2005-11-24 22:56:00,1.72243,1.72243,1.72231,1.72231,55900001.0
2005-11-24 22:57:00,1.7223,1.7223,1.7223,1.7223,16299999.0
2005-11-24 22:58:00,1.7223,1.72245,1.7223,1.7224,40000000.0
2005-11-24 22:59:00,1.72247,1.72275,1.72247,1.72258,124400000.0
2005-11-24 23:00:00,1.72235,1.7225,1.72235,1.7225,79800000.0
2005-11-24 23:01:00,1.7226,1.7226,1.72255,1.7226,40000000.0
2005-11-24 23:02:00,1.7226,1.72265,1.7226,1.72265,35900000.0
2005-11-24 23:03:00,1.7226,1.7226,1.7226,1.7226,300000.0
2005-11-24 23:04:00,1.7226,1.72265,1.72252,1.72263,46000000.0
2005-11-24 23:05:00,1.7226,1.72262,1.7226,1.72262,5600000.0
2005-11-24 23:06:00,1.7226,1.7226,1.7225,1.72257,46100001.0
2005-11-24 23:07:00,1.72258,1.72258,1.72249,1.72249,21700000.0
2005-11-24 23:08:00,1.7224,1.7224,1.7224,1.7224,4000000.0
2005-11-24 23:09:00,1.72237,1.72245,1.72237,1.7224,47100001.0
2005-11-24 23:10:00,1.7224,1.72245,1.7224,1.72245,3800000.0
2005-11-24 23:11:00,1.72245,1.72247,1.72235,1.7224,60500000.0
2005-11-24 23:12:00,1.72235,1.72241,1.72233,1.72233,106599998.0
2005-11-24 23:13:00,1.72235,1.72235,1.72225,1.72235,71400001.0
2005-11-24 23:14:00,1.7223,1.72235,1.72215,1.72235,145600002.0
2005-11-24 23:15:00,1.7223,1.7223,1.72225,1.72225,44600000.0
2005-11-24 23:16:00,1.72235,1.72235,1.72235,1.72235,14400000.0
2005-11-24 23:17:00,1.7223,1.72235,1.7223,1.72235,85899999.0
2005-11-24 23:18:00,1.72235,1.72235,1.7222,1.72233,76800000.0
2005-11-24 23:19:00,1.7223,1.72235,1.72225,1.72228,52100000.0
2005-11-24 23:20:00,1.72237,1.72237,1.72228,1.7223,55800000.0
2005-11-24 23:21:00,1.72228,1.72235,1.72225,1.72235,48000000.0
2005-11-24 23:22:00,1.72228,1.72235,1.72227,1.72235,64800002.0
2005-11-24 23:23:00,1.72228,1.72235,1.72225,1.72235,55199998.0
2005-11-24 23:24:00,1.72235,1.72235,1.72228,1.72235,56600002.0
2005-11-24 23:25:00,1.7223,1.7223,1.7223,1.7223,4800000.0
2005-11-24 23:26:00,1.72228,1.7223,1.72228,1.7223,10300000.0
2005-11-24 23:27:00,1.72228,1.72232,1.72228,1.72232,32100000.0
2005-11-24 23:28:00,1.72225,1.72225,1.72225,1.72225,15700000.0
2005-11-24 23:29:00,1.72235,1.72235,1.7223,1.72232,147500003.0
2005-11-24 23:30:00,1.72232,1.72237,1.7223,1.72237,24646994.0
2005-11-24 23:31:00,1.72225,1.72235,1.72225,1.7223,36500000.0
2005-11-24 23:32:00,1.7223,1.72238,1.72222,1.7223,71099998.0
2005-11-24 23:33:00,1.7223,1.7223,1.7223,1.7223,500000.0
2005-11-24 23:34:00,1.7223,1.72235,1.7223,1.7223,40000000.0
2005-11-24 23:35:00,1.7224,1.7225,1.7224,1.72247,91600001.0
2005-11-24 23:36:00,1.72236,1.72251,1.72234,1.72251,50700000.0
2005-11-24 23:37:00,1.72255,1.72255,1.72255,1.72255,44700001.0
2005-11-24 23:38:00,1.72245,1.72253,1.72244,1.72248,73100001.0
2005-11-24 23:39:00,1.72267,1.72288,1.72267,1.72288,45400000.0
2005-11-24 23:40:00,1.72295,1.72295,1.7224,1.72244,49600001.0
2005-11-24 23:41:00,1.72239,1.72244,1.72239,1.72244,9300000.0
2005-11-24 23:42:00,1.72255,1.72255,1.72255,1.72255,5200000.0
2005-11-24 23:43:00,1.7225,1.72257,1.7225,1.72255,80299999.0
2005-11-24 23:44:00,1.7225,1.7225,1.7225,1.7225,6900000.0
2005-11-24 23:45:00,1.72255,1.72257,1.7224,1.72257,8200000.0
2005-11-24 23:46:00,1.72255,1.72255,1.72255,1.72255,900000.0
2005-11-24 23:47:00,1.72255,1.72255,1.7225,1.7225,20000000.0
2005-11-24 23:48:00,1.7225,1.72255,1.7225,1.7225,19300000.0
2005-11-24 23:49:00,1.72255,1.72255,1.72247,1.72247,17600000.0
2005-11-24 23:50:00,1.7225,1.72255,1.7225,1.7225,29700000.0
2005-11-24 23:51:00,1.72247,1.7225,1.72247,1.7225,10700000.0
2005-11-24 23:52:00,1.7225,1.7225,1.7225,1.7225,2400000.0
2005-11-24 23:53:00,1.7225,1.7225,1.7225,1.7225,2500000.0
2005-11-24 23:54:00,1.72255,1.72255,1.72245,1.72245,13400000.0
2005-11-24 23:55:00,1.7225,1.7225,1.7225,1.7225,15700000.0
2005-11-24 23:56:00,1.72246,1.72249,1.72246,1.72249,12400000.0
2005-11-24 23:57:00,1.72239,1.72239,1.72199,1.722,28600000.0
2005-11-24 23:58:00,1.7221,1.72225,1.7221,1.72225,14600000.0
2005-11-24 23:59:00,1.72235,1.72235,1.72235,1.72235,42199999.0
2005-11-25 00:00:00,1.72233,1.72235,1.72233,1.72235,26700000.0
2005-11-25 00:01:00,1.72233,1.72268,1.72225,1.72263,120800002.0
2005-11-25 00:02:00,1.72248,1.72266,1.72239,1.72249,81899999.0
2005-11-25 00:03:00,1.72233,1.72265,1.72225,1.72242,65700000.0
2005-11-25 00:04:00,1.72242,1.72261,1.7223,1.7223,81400000.0
2005-11-25 00:05:00,1.72272,1.72278,1.72234,1.72234,14700000.0
2005-11-25 00:06:00,1.72232,1.72245,1.72232,1.72234,54900000.0
2005-11-25 00:07:00,1.72232,1.72251,1.72232,1.72237,35300000.0
2005-11-25 00:08:00,1.72242,1.72252,1.72226,1.72226,30400000.0
2005-11-25 00:09:00,1.72229,1.72246,1.72221,1.72228,77500001.0
2005-11-25 00:10:00,1.72228,1.72261,1.72222,1.72239,91000000.0
2005-11-25 00:11:00,1.72248,1.72249,1.72231,1.7224,54200000.0
2005-11-25 00:12:00,1.72223,1.72268,1.72214,1.72234,46700000.0
2005-11-25 00:13:00,1.72205,1.72215,1.72179,1.72179,71299999.0
2005-11-25 00:14:00,1.72208,1.72214,1.72189,1.72189,23300000.0
2005-11-25 00:15:00,1.7218,1.72198,1.72169,1.72198,78599999.0
2005-11-25 00:16:00,1.72186,1.72211,1.72185,1.72192,57000000.0
2005-11-25 00:17:00,1.72185,1.72206,1.72182,1.722,44800000.0
2005-11-25 00:18:00,1.72198,1.72206,1.72185,1.72201,47900000.0
2005-11-25 00:19:00,1.72195,1.7221,1.72175,1.72196,69200000.0
2005-11-25 00:20:00,1.72195,1.72197,1.72182,1.72194,69800000.0
2005-11-25 00:21:00,1.72194,1.72205,1.72191,1.72192,49900000.0
2005-11-25 00:22:00,1.72195,1.72201,1.7218,1.72196,28200000.0
2005-11-25 00:23:00,1.72194,1.7221,1.72173,1.72184,98100000.0
2005-11-25 00:24:00,1.72187,1.72209,1.72173,1.72201,93900001.0
2005-11-25 00:25:00,1.7218,1.72206,1.72163,1.72175,82399999.0
2005-11-25 00:26:00,1.72165,1.72196,1.72161,1.72178,53700001.0
2005-11-25 00:27:00,1.7218,1.72198,1.72159,1.72159,90699999.0
2005-11-25 00:28:00,1.72177,1.72187,1.72129,1.72146,72600001.0
2005-11-25 00:29:00,1.7214,1.72172,1.7214,1.72165,121699998.0
2005-11-25 00:30:00,1.72157,1.72168,1.72153,1.72166,139399998.0
2005-11-25 00:31:00,1.72169,1.72174,1.72139,1.72139,67199999.0
2005-11-25 00:32:00,1.72138,1.72195,1.72138,1.7219,60500001.0
2005-11-25 00:33:00,1.72183,1.72197,1.72162,1.7217,115600001.0
2005-11-25 00:34:00,1.72168,1.72169,1.7212,1.72125,68600000.0
2005-11-25 00:35:00,1.72126,1.72148,1.72117,1.72128,138599999.0
2005-11-25 00:36:00,1.72142,1.72151,1.72121,1.72142,90500000.0
2005-11-25 00:37:00,1.72132,1.72143,1.72119,1.72123,82399999.0
2005-11-25 00:38:00,1.72113,1.72133,1.72113,1.72133,54800000.0
2005-11-25 00:39:00,1.72137,1.7214,1.72127,1.72127,34000000.0
2005-11-25 00:40:00,1.72123,1.72139,1.72117,1.72129,82300001.0
2005-11-25 00:41:00,1.72134,1.7215,1.72129,1.72135,64900000.0
2005-11-25 00:42:00,1.72214,1.72214,1.72109,1.72109,34600000.0
2005-11-25 00:43:00,1.7212,1.72156,1.7212,1.72156,65799998.0
2005-11-25 00:44:00,1.72152,1.72155,1.72147,1.7215,58200000.0
2005-11-25 00:45:00,1.7215,1.72155,1.72148,1.72155,32000000.0
2005-11-25 00:46:00,1.72148,1.72158,1.72145,1.72152,135599998.0
2005-11-25 00:47:00,1.7215,1.72155,1.72147,1.72152,81600000.0
2005-11-25 00:48:00,1.7215,1.72152,1.72145,1.72152,25400000.0
2005-11-25 00:49:00,1.7215,1.72155,1.7215,1.72153,26700000.0
2005-11-25 00:50:00,1.72155,1.72155,1.7215,1.7215,13900000.0
2005-11-25 00:51:00,1.72155,1.72155,1.72155,1.72155,42000002.0
2005-11-25 00:52:00,1.72155,1.72155,1.7215,1.72155,64300001.0
2005-11-25 00:53:00,1.7215,1.72155,1.72145,1.72145,31400000.0
2005-11-25 00:54:00,1.7215,1.72155,1.7215,1.72155,33600001.0
2005-11-25 00:55:00,1.7215,1.72153,1.72145,1.72145,112400000.0
2005-11-25 00:56:00,1.72144,1.72146,1.72144,1.72146,7800000.0
2005-11-25 00:57:00,1.72156,1.72156,1.72144,1.72148,51100000.0
2005-11-25 00:58:00,1.72147,1.72155,1.72145,1.7215,30000000.0
2005-11-25 00:59:00,1.72158,1.72168,1.72155,1.72168,73300002.0
2005-11-25 01:00:00,1.72168,1.7218,1.72168,1.72168,29500000.0
2005-11-25 01:01:00,1.7217,1.72178,1.7217,1.72178,3500000.0
2005-11-25 01:02:00,1.72178,1.72185,1.72175,1.72175,85900001.0
2005-11-25 01:03:00,1.72185,1.72185,1.72175,1.72185,52700000.0
2005-11-25 01:04:00,1.72182,1.72185,1.72178,1.72178,41800000.0
2005-11-25 01:05:00,1.72185,1.72185,1.72175,1.7218,68099999.0
2005-11-25 01:06:00,1.72181,1.72188,1.72181,1.72187,20500000.0
2005-11-25 01:07:00,1.7219,1.72195,1.7219,1.7219,20700000.0
2005-11-25 01:08:00,1.7219,1.72195,1.7219,1.72195,45399999.0
2005-11-25 01:09:00,1.72193,1.72213,1.72193,1.72213,52700001.0
2005-11-25 01:10:00,1.72211,1.7222,1.72211,1.72217,68600000.0
2005-11-25 01:11:00,1.72208,1.72208,1.72186,1.72199,40100000.0
2005-11-25 01:12:00,1.72197,1.72205,1.72197,1.722,39699999.0
2005-11-25 01:13:00,1.72198,1.72204,1.72197,1.72197,31800000.0
2005-11-25 01:14:00,1.72195,1.72195,1.72195,1.72195,16700000.0
2005-11-25 01:15:00,1.7219,1.72195,1.72182,1.72195,72800001.0
2005-11-25 01:16:00,1.72195,1.72195,1.7219,1.7219,75200000.0
2005-11-25 01:17:00,1.7219,1.72195,1.72185,1.7219,50200000.0
2005-11-25 01:18:00,1.72195,1.72195,1.7219,1.72195,39600000.0
2005-11-25 01:19:00,1.72188,1.7219,1.72188,1.7219,24300000.0
2005-11-25 01:20:00,1.72186,1.72189,1.72186,1.72189,29200000.0
2005-11-25 01:21:00,1.72172,1.72173,1.72169,1.72173,30300000.0
2005-11-25 01:22:00,1.72162,1.7217,1.72162,1.7217,16000000.0
2005-11-25 01:23:00,1.7217,1.72175,1.7217,1.72175,29200001.0
2005-11-25 01:24:00,1.7217,1.72175,1.7217,1.72172,25500000.0
2005-11-25 01:25:00,1.72179,1.72217,1.72179,1.72216,51399998.0
2005-11-25 01:26:00,1.72225,1.72225,1.7222,1.72225,42100000.0
2005-11-25 01:27:00,1.7222,1.72227,1.7222,1.72227,55799999.0
2005-11-25 01:28:00,1.7222,1.72225,1.7221,1.7221,48400000.0
2005-11-25 01:29:00,1.72223,1.72223,1.72209,1.72217,55900000.0
2005-11-25 01:30:00,1.72222,1.72222,1.72211,1.7222,72100000.0
2005-11-25 01:31:00,1.72232,1.72235,1.7223,1.7223,28600000.0
2005-11-25 01:32:00,1.72212,1.72212,1.7221,1.7221,1500000.0
2005-11-25 01:33:00,1.72198,1.72204,1.72193,1.72197,83000002.0
2005-11-25 01:34:00,1.722,1.72201,1.7219,1.72194,44900000.0
2005-11-25 01:35:00,1.72183,1.72189,1.72183,1.72189,24500000.0
2005-11-25 01:36:00,1.72199,1.72212,1.72199,1.72212,18300000.0
2005-11-25 01:37:00,1.72213,1.72213,1.72202,1.72212,29700000.0
2005-11-25 01:38:00,1.72202,1.72202,1.72187,1.72189,25400000.0
2005-11-25 01:39:00,1.72193,1.722,1.72186,1.722,54000000.0
2005-11-25 01:40:00,1.72202,1.72202,1.722,1.722,40800001.0
2005-11-25 01:41:00,1.72202,1.72202,1.72186,1.72192,97299998.0
2005-11-25 01:42:00,1.72192,1.72208,1.72189,1.72208,83900000.0
2005-11-25 01:43:00,1.72207,1.72207,1.7219,1.72196,76000000.0
2005-11-25 01:44:00,1.72194,1.72194,1.72194,1.72194,42600002.0
2005-11-25 01:45:00,1.72193,1.72193,1.72187,1.72188,45000000.0
2005-11-25 01:46:00,1.72189,1.72189,1.7218,1.72181,30400000.0
2005-11-25 01:47:00,1.72181,1.72181,1.72174,1.72174,6800000.0
2005-11-25 01:48:00,1.7217,1.72182,1.7217,1.72182,57400000.0
2005-11-25 01:49:00,1.72173,1.72173,1.72158,1.72158,25500001.0
2005-11-25 01:50:00,1.72163,1.72168,1.72158,1.72163,46200001.0
2005-11-25 01:51:00,1.72151,1.72167,1.72151,1.72167,48100000.0
2005-11-25 01:52:00,1.72172,1.72186,1.72172,1.72186,102800002.0
2005-11-25 01:53:00,1.72205,1.7222,1.72205,1.7222,1200000.0
2005-11-25 01:54:00,1.72218,1.72218,1.72211,1.72216,55199999.0
2005-11-25 01:55:00,1.7222,1.72225,1.7222,1.7222,20300000.0
2005-11-25 01:56:00,1.72223,1.72226,1.7222,1.72223,45099999.0
2005-11-25 01:57:00,1.72222,1.72227,1.7222,1.72222,37299999.0
2005-11-25 01:58:00,1.72217,1.7222,1.72182,1.72203,45800001.0
2005-11-25 01:59:00,1.722,1.722,1.72198,1.722,73899998.0
2005-11-25 02:00:00,1.72201,1.72202,1.72196,1.72197,49399999.0
2005-11-25 02:01:00,1.72186,1.72186,1.72164,1.72164,49000001.0
2005-11-25 02:02:00,1.72168,1.72173,1.72144,1.72147,89099998.0
2005-11-25 02:03:00,1.72156,1.7216,1.72139,1.7214,90200000.0
2005-11-25 02:04:00,1.72127,1.72136,1.72127,1.72136,51900002.0
2005-11-25 02:05:00,1.72152,1.72161,1.72133,1.72148,57049999.0
2005-11-25 02:06:00,1.72155,1.72155,1.72147,1.72155,18600000.0
2005-11-25 02:07:00,1.72148,1.72148,1.72134,1.72134,46199998.0
2005-11-25 02:08:00,1.72132,1.72144,1.72115,1.72143,67300000.0
2005-11-25 02:09:00,1.72147,1.72147,1.72139,1.7214,37200000.0
2005-11-25 02:10:00,1.72137,1.72146,1.72129,1.72146,45700000.0
2005-11-25 02:11:00,1.72158,1.72161,1.72144,1.72161,80400000.0
2005-11-25 02:12:00,1.72155,1.72161,1.72147,1.72147,66100000.0
2005-11-25 02:13:00,1.72154,1.72162,1.72132,1.7214,94300001.0
2005-11-25 02:14:00,1.72143,1.72143,1.72131,1.72131,61899999.0
2005-11-25 02:15:00,1.72139,1.72139,1.72132,1.72132,35900000.0
2005-11-25 02:16:00,1.7214,1.72145,1.7214,1.72141,104400001.0
2005-11-25 02:17:00,1.72148,1.72151,1.72142,1.72142,34900000.0
2005-11-25 02:18:00,1.7214,1.72145,1.72135,1.72145,64400000.0
2005-11-25 02:19:00,1.7214,1.72144,1.72132,1.72137,61899999.0
2005-11-25 02:20:00,1.7213,1.7213,1.72113,1.7212,26800000.0
2005-11-25 02:21:00,1.72117,1.72122,1.72109,1.72121,48199999.0
2005-11-25 02:22:00,1.72115,1.72128,1.72115,1.72117,113600000.0
2005-11-25 02:23:00,1.7212,1.72125,1.72117,1.7212,56700000.0
2005-11-25 02:24:00,1.72117,1.7212,1.72112,1.72112,52100001.0
2005-11-25 02:25:00,1.72105,1.72132,1.72105,1.72132,22300000.0
2005-11-25 02:26:00,1.72141,1.7215,1.7213,1.72147,50000000.0
2005-11-25 02:27:00,1.72143,1.72154,1.7214,1.72154,73300000.0
2005-11-25 02:28:00,1.72147,1.7216,1.72147,1.72152,27100000.0
2005-11-25 02:29:00,1.72148,1.72151,1.72131,1.72151,64400000.0
2005-11-25 02:30:00,1.72151,1.72156,1.72143,1.72143,46999998.0
2005-11-25 02:31:00,1.72142,1.72142,1.72108,1.72108,26200001.0
2005-11-25 02:32:00,1.72131,1.72134,1.72122,1.72122,39200000.0
2005-11-25 02:33:00,1.72133,1.72141,1.72121,1.72125,47400000.0
2005-11-25 02:34:00,1.72118,1.72125,1.72118,1.72118,60000000.0
2005-11-25 02:35:00,1.72116,1.72117,1.72113,1.72113,15800000.0
2005-11-25 02:36:00,1.7211,1.72115,1.72108,1.7211,88400000.0
2005-11-25 02:37:00,1.72121,1.72122,1.72121,1.72122,19700000.0
2005-11-25 02:38:00,1.72117,1.72125,1.72117,1.72125,32100000.0
2005-11-25 02:39:00,1.72125,1.72125,1.72118,1.72125,110799998.0
2005-11-25 02:40:00,1.72118,1.72118,1.72115,1.72118,11700000.0
2005-11-25 02:41:00,1.7212,1.72125,1.7212,1.7212,50599999.0
2005-11-25 02:42:00,1.72123,1.72125,1.72118,1.72125,90700001.0
2005-11-25 02:43:00,1.72118,1.72121,1.72113,1.72113,46100000.0
2005-11-25 02:44:00,1.72111,1.72157,1.72111,1.72147,60200000.0
2005-11-25 02:45:00,1.72142,1.7215,1.72142,1.7215,67500002.0
2005-11-25 02:46:00,1.72156,1.72163,1.72152,1.72152,66499999.0
2005-11-25 02:47:00,1.72147,1.72157,1.72145,1.72145,71500000.0
2005-11-25 02:48:00,1.72158,1.72158,1.72158,1.72158,24600000.0
2005-11-25 02:49:00,1.72151,1.72158,1.72151,1.72152,60500000.0
2005-11-25 02:50:00,1.7215,1.72155,1.7215,1.72155,9600000.0
2005-11-25 02:51:00,1.72145,1.72161,1.72142,1.72161,72700000.0
2005-11-25 02:52:00,1.7216,1.7216,1.72155,1.72158,104900000.0
2005-11-25 02:53:00,1.72165,1.72165,1.7216,1.7216,72000000.0
2005-11-25 02:54:00,1.7215,1.72151,1.72137,1.72151,55300000.0
2005-11-25 02:55:00,1.72148,1.72148,1.72141,1.72145,16300000.0
2005-11-25 02:56:00,1.72159,1.72173,1.72159,1.7216,90200001.0
2005-11-25 02:57:00,1.72156,1.72161,1.72144,1.72148,54700000.0
2005-11-25 02:58:00,1.72155,1.72157,1.72152,1.72157,31600000.0
2005-11-25 02:59:00,1.72144,1.72144,1.72126,1.72126,10400000.0
2005-11-25 03:00:00,1.72124,1.72134,1.72124,1.7213,50399999.0
2005-11-25 03:01:00,1.72138,1.72161,1.72138,1.72157,50000000.0
2005-11-25 03:02:00,1.72155,1.72165,1.72155,1.7216,20200000.0
2005-11-25 03:03:00,1.7217,1.722,1.7217,1.722,33600000.0
2005-11-25 03:04:00,1.72192,1.72196,1.72177,1.72177,110800000.0
2005-11-25 03:05:00,1.72168,1.72179,1.72165,1.72165,12300000.0
2005-11-25 03:06:00,1.72155,1.72165,1.72152,1.72155,84900002.0
2005-11-25 03:07:00,1.7216,1.72165,1.7216,1.72165,50100001.0
2005-11-25 03:08:00,1.72157,1.72157,1.7215,1.7215,9400000.0
2005-11-25 03:09:00,1.72147,1.72153,1.7214,1.72153,22700000.0
2005-11-25 03:10:00,1.72155,1.72155,1.72148,1.7215,55200000.0
2005-11-25 03:11:00,1.72158,1.72162,1.72152,1.72152,51000000.0
2005-11-25 03:12:00,1.72156,1.72156,1.7214,1.72142,44199999.0
2005-11-25 03:13:00,1.72132,1.72132,1.72112,1.72119,86200001.0
2005-11-25 03:14:00,1.72115,1.72123,1.72113,1.72118,40300000.0
2005-11-25 03:15:00,1.72124,1.72124,1.72113,1.72115,23700000.0
2005-11-25 03:16:00,1.72121,1.72121,1.72108,1.72121,94300001.0
2005-11-25 03:17:00,1.72121,1.72125,1.72116,1.72123,85099999.0
2005-11-25 03:18:00,1.72122,1.7213,1.72122,1.7213,9050000.0
2005-11-25 03:19:00,1.72125,1.7213,1.72125,1.7213,50500002.0
2005-11-25 03:20:00,1.72131,1.72131,1.72124,1.72124,37899998.0
2005-11-25 03:21:00,1.7212,1.7212,1.7212,1.7212,16200000.0
2005-11-25 03:22:00,1.7212,1.72125,1.72115,1.72115,19700000.0
2005-11-25 03:23:00,1.72115,1.72115,1.72112,1.72112,3600000.0
2005-11-25 03:24:00,1.7212,1.72125,1.7212,1.72125,42100000.0
2005-11-25 03:25:00,1.72121,1.72129,1.72121,1.72129,45600000.0
2005-11-25 03:26:00,1.72128,1.72135,1.72128,1.72135,32400000.0
2005-11-25 03:27:00,1.7213,1.7213,1.7213,1.7213,31600000.0
2005-11-25 03:28:00,1.72135,1.72135,1.72128,1.72128,7300000.0
2005-11-25 03:29:00,1.72135,1.72135,1.7213,1.7213,21100001.0
2005-11-25 03:30:00,1.72135,1.72135,1.7213,1.7213,3400000.0
2005-11-25 03:31:00,1.72132,1.72135,1.72132,1.72135,9900000.0
2005-11-25 03:32:00,1.7212,1.7214,1.7212,1.72135,98100001.0
2005-11-25 03:33:00,1.72131,1.72135,1.72131,1.72135,23700000.0
2005-11-25 03:34:00,1.7214,1.7214,1.72135,1.72135,19999999.0
2005-11-25 03:35:00,1.72145,1.72159,1.72145,1.72145,50400000.0
2005-11-25 03:36:00,1.72137,1.72145,1.72137,1.7214,69199999.0
2005-11-25 03:37:00,1.72145,1.72145,1.7214,1.7214,12600000.0
2005-11-25 03:38:00,1.7214,1.72148,1.72135,1.72135,115700000.0
2005-11-25 03:39:00,1.72139,1.72142,1.72135,1.72138,78700002.0
2005-11-25 03:40:00,1.72148,1.72151,1.72138,1.72138,36999999.0
2005-11-25 03:41:00,1.72142,1.72153,1.72142,1.72153,33200000.0
2005-11-25 03:42:00,1.7215,1.72166,1.72148,1.72152,40200000.0
2005-11-25 03:43:00,1.72157,1.72163,1.72155,1.72163,32599999.0
2005-11-25 03:44:00,1.72171,1.72179,1.72171,1.72179,8000000.0
2005-11-25 03:45:00,1.72186,1.722,1.72186,1.722,38900000.0
2005-11-25 03:46:00,1.72198,1.72204,1.72194,1.72194,52300000.0
2005-11-25 03:47:00,1.722,1.72202,1.72195,1.72198,37800000.0
2005-11-25 03:48:00,1.72192,1.72195,1.72174,1.72192,50800000.0
2005-11-25 03:49:00,1.7219,1.72195,1.72185,1.72195,42499999.0
2005-11-25 03:50:00,1.72194,1.72194,1.72194,1.72194,27300000.0
2005-11-25 03:51:00,1.722,1.72205,1.722,1.722,82399999.0
2005-11-25 03:52:00,1.722,1.7222,1.722,1.72211,77500001.0
2005-11-25 03:53:00,1.72214,1.72251,1.72214,1.72251,95400000.0
2005-11-25 03:54:00,1.72253,1.72255,1.72246,1.72247,63300000.0
2005-11-25 03:55:00,1.7225,1.7225,1.72228,1.72243,45100001.0
2005-11-25 03:56:00,1.72238,1.7224,1.72218,1.7224,36650000.0
2005-11-25 03:57:00,1.72233,1.72233,1.72223,1.72223,137999997.0
2005-11-25 03:58:00,1.7222,1.72227,1.72215,1.72225,70399999.0
2005-11-25 03:59:00,1.72217,1.72225,1.72213,1.72225,55000000.0
2005-11-25 04:00:00,1.72214,1.72214,1.72206,1.72206,11100000.0
2005-11-25 04:01:00,1.72197,1.72202,1.72187,1.72187,43600000.0
2005-11-25 04:02:00,1.7219,1.72194,1.72177,1.72181,48100000.0
2005-11-25 04:03:00,1.72171,1.72174,1.72162,1.72162,11000000.0
2005-11-25 04:04:00,1.72146,1.72158,1.72146,1.72158,37300000.0
2005-11-25 04:05:00,1.72153,1.72153,1.72136,1.72145,54499999.0
2005-11-25 04:06:00,1.7211,1.7211,1.72056,1.7206,79499999.0
2005-11-25 04:07:00,1.72064,1.72098,1.72064,1.72089,50300000.0
2005-11-25 04:08:00,1.72102,1.72102,1.72068,1.7207,49100000.0
2005-11-25 04:09:00,1.72052,1.72052,1.72022,1.72037,30200000.0
2005-11-25 04:10:00,1.7205,1.72065,1.7205,1.72065,3600000.0
2005-11-25 04:11:00,1.72087,1.72089,1.72068,1.72076,86699999.0
2005-11-25 04:12:00,1.72085,1.72085,1.7208,1.7208,30499999.0
2005-11-25 04:13:00,1.72078,1.72078,1.72049,1.7207,93800001.0
2005-11-25 04:14:00,1.72081,1.72095,1.72063,1.72063,59100000.0
2005-11-25 04:15:00,1.72073,1.72108,1.72073,1.72108,31500000.0
2005-11-25 04:16:00,1.72112,1.72128,1.72112,1.72128,87299999.0
2005-11-25 04:17:00,1.7212,1.7212,1.72118,1.72118,62599998.0
2005-11-25 04:18:00,1.7212,1.72126,1.72108,1.72118,99000000.0
2005-11-25 04:19:00,1.72133,1.72133,1.72104,1.72111,78599999.0
2005-11-25 04:20:00,1.72095,1.72103,1.72085,1.72085,63100000.0
2005-11-25 04:21:00,1.72078,1.72078,1.72065,1.72074,44600000.0
2005-11-25 04:22:00,1.72058,1.7208,1.72054,1.7208,42700000.0
2005-11-25 04:23:00,1.7208,1.7208,1.72064,1.7207,18700000.0
2005-11-25 04:24:00,1.72077,1.72095,1.72077,1.72081,51100001.0
2005-11-25 04:25:00,1.72106,1.72124,1.72106,1.72124,6400000.0
2005-11-25 04:26:00,1.72154,1.72162,1.72141,1.72153,103400000.0
2005-11-25 04:27:00,1.72148,1.72148,1.72129,1.72143,47900001.0
2005-11-25 04:28:00,1.7214,1.72149,1.72137,1.72146,104700000.0
2005-11-25 04:29:00,1.72145,1.72147,1.72138,1.72145,107400000.0
2005-11-25 04:30:00,1.72142,1.72142,1.72142,1.72142,4600000.0
2005-11-25 04:31:00,1.72137,1.72138,1.72125,1.7213,77999998.0
2005-11-25 04:32:00,1.72125,1.72125,1.72125,1.72125,3200000.0
2005-11-25 04:33:00,1.7213,1.72138,1.72118,1.72118,38200000.0
2005-11-25 04:34:00,1.72127,1.72127,1.72123,1.72123,13600000.0
2005-11-25 04:35:00,1.72117,1.72129,1.72117,1.72126,113000000.0
2005-11-25 04:36:00,1.72122,1.72142,1.72122,1.72142,41000000.0
2005-11-25 04:37:00,1.72147,1.72153,1.7214,1.72149,28200000.0
2005-11-25 04:38:00,1.7215,1.72163,1.7215,1.72163,98899997.0
2005-11-25 04:39:00,1.72165,1.72165,1.7216,1.7216,7600000.0
2005-11-25 04:40:00,1.72168,1.72168,1.7216,1.7216,31700000.0
2005-11-25 04:41:00,1.7216,1.72165,1.7216,1.72165,8300000.0
2005-11-25 04:42:00,1.72155,1.72155,1.72145,1.72146,38800001.0
2005-11-25 04:43:00,1.72147,1.72152,1.72145,1.72148,103999998.0
2005-11-25 04:44:00,1.7215,1.72167,1.7215,1.72151,58700001.0
2005-11-25 04:45:00,1.7215,1.7215,1.72145,1.72145,1000000.0
2005-11-25 04:46:00,1.72159,1.72159,1.72156,1.72156,12900000.0
2005-11-25 04:47:00,1.72158,1.72165,1.72158,1.7216,78650002.0
2005-11-25 04:48:00,1.72163,1.72197,1.72156,1.72191,62300000.0
2005-11-25 04:49:00,1.72188,1.72195,1.72188,1.72195,60699999.0
2005-11-25 04:50:00,1.72183,1.72183,1.72165,1.72165,22300000.0
2005-11-25 04:51:00,1.7218,1.72189,1.72169,1.72169,46500000.0
2005-11-25 04:52:00,1.72182,1.72188,1.72182,1.72188,1500000.0
2005-11-25 04:53:00,1.72193,1.72209,1.72192,1.72192,58900000.0
2005-11-25 04:54:00,1.7221,1.7222,1.7221,1.7222,10700000.0
2005-11-25 04:55:00,1.72252,1.72258,1.72228,1.7224,97800001.0
2005-11-25 04:56:00,1.72243,1.72253,1.72238,1.72238,71100000.0
2005-11-25 04:57:00,1.72242,1.72245,1.72238,1.72245,39100000.0
2005-11-25 04:58:00,1.72235,1.72247,1.72235,1.7224,75799999.0
2005-11-25 04:59:00,1.72242,1.72242,1.72242,1.72242,4000000.0
2005-11-25 05:00:00,1.72249,1.72258,1.72243,1.72243,46600000.0
2005-11-25 05:01:00,1.72236,1.72245,1.72226,1.7224,51500000.0
2005-11-25 05:02:00,1.72252,1.72261,1.72252,1.72261,25999999.0
2005-11-25 05:03:00,1.72264,1.72264,1.72263,1.72263,3600000.0
2005-11-25 05:04:00,1.7224,1.7224,1.72235,1.72235,30700000.0
2005-11-25 05:05:00,1.72222,1.72222,1.72218,1.72218,30800000.0
2005-11-25 05:06:00,1.72208,1.72233,1.72208,1.72223,45600000.0
2005-11-25 05:07:00,1.72217,1.7223,1.72201,1.7223,85599998.0
2005-11-25 05:08:00,1.7223,1.7223,1.7223,1.7223,16500000.0
2005-11-25 05:09:00,1.72236,1.72247,1.72236,1.72247,25800000.0
2005-11-25 05:10:00,1.72255,1.72255,1.72255,1.72255,6500000.0
2005-11-25 05:11:00,1.72265,1.72275,1.72265,1.72275,8300000.0
2005-11-25 05:12:00,1.72284,1.72284,1.72276,1.72276,47700000.0
2005-11-25 05:13:00,1.7226,1.72265,1.7226,1.7226,15700000.0
2005-11-25 05:14:00,1.72255,1.72259,1.72233,1.72233,83200002.0
2005-11-25 05:15:00,1.72235,1.72248,1.72235,1.72248,55500000.0
2005-11-25 05:16:00,1.72247,1.72255,1.72245,1.7225,35900000.0
2005-11-25 05:17:00,1.72257,1.72257,1.72247,1.72247,21200000.0
2005-11-25 05:18:00,1.72245,1.72245,1.72225,1.72227,101400002.0
2005-11-25 05:19:00,1.72222,1.72233,1.72222,1.72231,57800000.0
2005-11-25 05:20:00,1.72227,1.72235,1.72227,1.7223,14600000.0
2005-11-25 05:21:00,1.7223,1.72237,1.72228,1.7223,41699999.0
2005-11-25 05:22:00,1.72233,1.72233,1.72225,1.72226,38200000.0
2005-11-25 05:23:00,1.72232,1.72232,1.7223,1.7223,15400000.0
2005-11-25 05:24:00,1.72225,1.7223,1.72225,1.7223,16700000.0
2005-11-25 05:25:00,1.72233,1.72246,1.72233,1.72236,126000001.0
2005-11-25 05:26:00,1.72226,1.72229,1.72216,1.72229,75099999.0
2005-11-25 05:27:00,1.72225,1.72227,1.72214,1.72221,82899999.0
2005-11-25 05:28:00,1.72225,1.72225,1.72218,1.72218,57570000.0
2005-11-25 05:29:00,1.7222,1.7222,1.72215,1.7222,17100000.0
2005-11-25 05:30:00,1.7222,1.72225,1.7222,1.72225,22900000.0
2005-11-25 05:31:00,1.7222,1.7222,1.72215,1.72215,27100000.0
2005-11-25 05:32:00,1.72222,1.72228,1.72222,1.72228,84099999.0
2005-11-25 05:33:00,1.72232,1.72232,1.72225,1.7223,70499998.0
2005-11-25 05:34:00,1.72233,1.72235,1.72205,1.72235,87400001.0
2005-11-25 05:35:00,1.7223,1.72235,1.7223,1.72235,44200002.0
2005-11-25 05:36:00,1.7223,1.72235,1.7223,1.72235,24400000.0
2005-11-25 05:37:00,1.72225,1.72225,1.72215,1.72215,38900000.0
2005-11-25 05:38:00,1.72227,1.72227,1.72222,1.72222,2600000.0
2005-11-25 05:39:00,1.72223,1.72227,1.72223,1.72225,19900000.0
2005-11-25 05:40:00,1.7224,1.7226,1.72239,1.72242,83100000.0
2005-11-25 05:41:00,1.72235,1.72235,1.72225,1.72225,68099999.0
2005-11-25 05:42:00,1.72245,1.72255,1.72245,1.72255,42799998.0
2005-11-25 05:43:00,1.72267,1.7228,1.72267,1.72275,59799999.0
2005-11-25 05:44:00,1.72272,1.72289,1.72266,1.72289,36800001.0
2005-11-25 05:45:00,1.72307,1.7231,1.72279,1.72279,50400000.0
2005-11-25 05:46:00,1.7228,1.72282,1.7226,1.72277,58900000.0
2005-11-25 05:47:00,1.72279,1.7228,1.72274,1.72277,51100000.0
2005-11-25 05:48:00,1.7227,1.7227,1.72245,1.72247,21000000.0
2005-11-25 05:49:00,1.7223,1.72242,1.7223,1.7224,44800000.0
2005-11-25 05:50:00,1.72255,1.72268,1.72254,1.72258,40100000.0
2005-11-25 05:51:00,1.72252,1.72262,1.72252,1.72262,49400000.0
2005-11-25 05:52:00,1.72258,1.7226,1.7225,1.7225,29800000.0
2005-11-25 05:53:00,1.7224,1.72245,1.72235,1.72242,117499998.0
2005-11-25 05:54:00,1.72247,1.72263,1.72242,1.72263,36000000.0
2005-11-25 05:55:00,1.72263,1.7227,1.72253,1.72253,70799999.0
2005-11-25 05:56:00,1.72246,1.72247,1.7224,1.7224,25600000.0
2005-11-25 05:57:00,1.72245,1.72245,1.7224,1.72245,20000000.0
2005-11-25 05:58:00,1.7225,1.72266,1.72245,1.72266,72500001.0
2005-11-25 05:59:00,1.72266,1.72267,1.72253,1.72253,60800002.0
2005-11-25 06:00:00,1.72255,1.72255,1.72245,1.72247,69699999.0
2005-11-25 06:01:00,1.72255,1.72255,1.72247,1.72248,77199999.0
2005-11-25 06:02:00,1.7225,1.7225,1.72245,1.7225,43400000.0
2005-11-25 06:03:00,1.72257,1.72257,1.72245,1.72255,61000000.0
2005-11-25 06:04:00,1.72249,1.72252,1.72249,1.7225,43300000.0
2005-11-25 06:05:00,1.72238,1.72245,1.72234,1.72245,62200001.0
2005-11-25 06:06:00,1.72242,1.72242,1.72197,1.72197,53200000.0
2005-11-25 06:07:00,1.72183,1.72183,1.72161,1.7217,50100001.0
2005-11-25 06:08:00,1.72172,1.72189,1.72172,1.72187,59700001.0
2005-11-25 06:09:00,1.72173,1.72173,1.72157,1.7216,62000000.0
2005-11-25 06:10:00,1.72152,1.7218,1.72152,1.7218,17600000.0
2005-11-25 06:11:00,1.72187,1.72199,1.72186,1.72198,64299998.0
2005-11-25 06:12:00,1.7221,1.72216,1.72195,1.72195,63100000.0
2005-11-25 06:13:00,1.72196,1.72215,1.72196,1.72215,39899999.0
2005-11-25 06:14:00,1.72218,1.72218,1.72209,1.72209,25500000.0
2005-11-25 06:15:00,1.7221,1.72226,1.72205,1.72226,15900000.0
2005-11-25 06:16:00,1.7223,1.72237,1.72225,1.72225,110000002.0
2005-11-25 06:17:00,1.72232,1.72242,1.72228,1.7224,81999998.0
2005-11-25 06:18:00,1.72242,1.72252,1.72242,1.72252,6300000.0
2005-11-25 06:19:00,1.72248,1.72248,1.72248,1.72248,43200001.0
2005-11-25 06:20:00,1.72238,1.72259,1.72229,1.72259,88500003.0
2005-11-25 06:21:00,1.72257,1.72257,1.72245,1.7225,83800000.0
2005-11-25 06:22:00,1.72247,1.72263,1.72245,1.72263,94600000.0
2005-11-25 06:23:00,1.72265,1.72265,1.7225,1.7225,30400001.0
2005-11-25 06:24:00,1.72257,1.72262,1.72255,1.72255,54000000.0
2005-11-25 06:25:00,1.7226,1.7226,1.72235,1.72235,97199998.0
2005-11-25 06:26:00,1.72231,1.7224,1.72221,1.7224,53600000.0
2005-11-25 06:27:00,1.72231,1.72231,1.72207,1.72217,54200000.0
2005-11-25 06:28:00,1.72215,1.72227,1.72206,1.72206,29200000.0
2005-11-25 06:29:00,1.72207,1.72207,1.72207,1.72207,8000000.0
2005-11-25 06:30:00,1.722,1.72205,1.72195,1.72205,71700001.0
2005-11-25 06:31:00,1.72198,1.72205,1.72198,1.722,39300000.0
2005-11-25 06:32:00,1.722,1.722,1.72198,1.722,22000000.0
2005-11-25 06:33:00,1.72202,1.72209,1.72192,1.72194,80100000.0
2005-11-25 06:34:00,1.72185,1.72195,1.72185,1.72192,105499998.0
2005-11-25 06:35:00,1.7219,1.7219,1.72185,1.72185,10000000.0
2005-11-25 06:36:00,1.7219,1.72198,1.7219,1.72198,73099999.0
2005-11-25 06:37:00,1.722,1.722,1.722,1.722,9200000.0
2005-11-25 06:38:00,1.72205,1.72205,1.72205,1.72205,54200001.0
2005-11-25 06:39:00,1.72196,1.72199,1.72196,1.72199,9000000.0
2005-11-25 06:40:00,1.72195,1.72195,1.72192,1.72192,10900000.0
2005-11-25 06:41:00,1.72195,1.72195,1.72188,1.72195,85600000.0
2005-11-25 06:42:00,1.72197,1.72208,1.72197,1.72208,27400000.0
2005-11-25 06:43:00,1.72212,1.7223,1.72212,1.72219,74999999.0
2005-11-25 06:44:00,1.72209,1.72213,1.72201,1.72208,57599999.0
2005-11-25 06:45:00,1.72208,1.72226,1.72198,1.72218,83200000.0
2005-11-25 06:46:00,1.72215,1.72215,1.72188,1.72191,86799999.0
2005-11-25 06:47:00,1.72192,1.72205,1.72192,1.72195,91499998.0
2005-11-25 06:48:00,1.72205,1.72205,1.72195,1.72205,7700000.0
2005-11-25 06:49:00,1.72195,1.72195,1.72195,1.72195,6400000.0
2005-11-25 06:50:00,1.72207,1.72231,1.72207,1.72215,52200000.0
2005-11-25 06:51:00,1.7221,1.72217,1.72197,1.72202,82000001.0
2005-11-25 06:52:00,1.72204,1.72212,1.72183,1.72202,89600000.0
2005-11-25 06:53:00,1.72212,1.72226,1.72212,1.72212,51300000.0
2005-11-25 06:54:00,1.7222,1.7225,1.7222,1.7225,77699998.0
2005-11-25 06:55:00,1.72251,1.72251,1.72244,1.72244,19700000.0
2005-11-25 06:56:00,1.72239,1.72251,1.72239,1.72251,6800000.0
2005-11-25 06:57:00,1.72251,1.72251,1.72244,1.72244,29700000.0
2005-11-25 06:58:00,1.72249,1.72251,1.72249,1.72251,53299999.0
2005-11-25 06:59:00,1.7225,1.72253,1.7224,1.7224,60700000.0
2005-11-25 07:00:00,1.72253,1.72253,1.72239,1.72239,34500000.0
2005-11-25 07:01:00,1.72237,1.72245,1.7223,1.72235,119100000.0
2005-11-25 07:02:00,1.72238,1.72238,1.72213,1.72228,76700000.0
2005-11-25 07:03:00,1.7223,1.72237,1.7223,1.7223,66600001.0
2005-11-25 07:04:00,1.72224,1.72224,1.72211,1.72211,5700000.0
2005-11-25 07:05:00,1.72207,1.72211,1.72183,1.7219,83199999.0
2005-11-25 07:06:00,1.72193,1.72193,1.72183,1.72192,24500000.0
2005-11-25 07:07:00,1.72197,1.72197,1.7219,1.7219,34800000.0
2005-11-25 07:08:00,1.72192,1.72192,1.72172,1.72177,40399999.0
2005-11-25 07:09:00,1.72166,1.72166,1.72146,1.72158,68200000.0
2005-11-25 07:10:00,1.7216,1.72165,1.7216,1.72165,25899999.0
2005-11-25 07:11:00,1.7216,1.72165,1.7216,1.72165,17000000.0
2005-11-25 07:12:00,1.72173,1.72173,1.7217,1.7217,9600000.0
2005-11-25 07:13:00,1.72177,1.7218,1.72169,1.72169,71500000.0
2005-11-25 07:14:00,1.7216,1.72165,1.72144,1.72145,127000001.0
2005-11-25 07:15:00,1.72147,1.72152,1.72135,1.72147,68799999.0
2005-11-25 07:16:00,1.72145,1.72145,1.7214,1.72142,36599999.0
2005-11-25 07:17:00,1.72145,1.72148,1.72138,1.72145,59000000.0
2005-11-25 07:18:00,1.7214,1.7214,1.7214,1.7214,14700000.0
2005-11-25 07:19:00,1.7214,1.72145,1.72137,1.72137,35700000.0
2005-11-25 07:20:00,1.72146,1.72174,1.72146,1.72166,82400000.0
2005-11-25 07:21:00,1.7216,1.72168,1.7216,1.72165,38700000.0
2005-11-25 07:22:00,1.72158,1.72165,1.72158,1.72165,59399999.0
2005-11-25 07:23:00,1.72165,1.72165,1.7216,1.7216,19500000.0
2005-11-25 07:24:00,1.72163,1.72173,1.72163,1.7217,42400000.0
2005-11-25 07:25:00,1.72172,1.72187,1.7217,1.72173,47200001.0
2005-11-25 07:26:00,1.72169,1.72191,1.72164,1.72191,57199999.0
2005-11-25 07:27:00,1.72183,1.7219,1.72177,1.7218,77899999.0
2005-11-25 07:28:00,1.72178,1.7218,1.72178,1.7218,48200002.0
2005-11-25 07:29:00,1.72185,1.72185,1.72185,1.72185,12700000.0
2005-11-25 07:30:00,1.72185,1.72185,1.7218,1.7218,29300000.0
2005-11-25 07:31:00,1.72178,1.72182,1.72175,1.7218,59300000.0
2005-11-25 07:32:00,1.72178,1.72182,1.72172,1.72172,21900000.0
2005-11-25 07:33:00,1.72175,1.72175,1.72168,1.72175,67200000.0
2005-11-25 07:34:00,1.72174,1.7219,1.72174,1.72182,74000000.0
2005-11-25 07:35:00,1.72188,1.72194,1.72182,1.7219,45099999.0
2005-11-25 07:36:00,1.72193,1.72193,1.72182,1.72187,54300000.0
2005-11-25 07:37:00,1.7219,1.7219,1.7219,1.7219,15300000.0
2005-11-25 07:38:00,1.72188,1.72198,1.72188,1.72198,54200001.0
2005-11-25 07:39:00,1.7219,1.7219,1.7219,1.7219,12000000.0
2005-11-25 07:40:00,1.7219,1.72195,1.72182,1.7219,44700000.0
2005-11-25 07:41:00,1.72185,1.72186,1.72174,1.7218,35600000.0
2005-11-25 07:42:00,1.7218,1.72185,1.72175,1.72175,53700000.0
2005-11-25 07:43:00,1.72188,1.72188,1.7218,1.7218,75200000.0
2005-11-25 07:44:00,1.7218,1.72188,1.72178,1.72188,22700000.0
2005-11-25 07:45:00,1.72185,1.72187,1.7218,1.7218,26000000.0
2005-11-25 07:46:00,1.72176,1.72179,1.72175,1.72179,113300001.0
2005-11-25 07:47:00,1.72175,1.7218,1.72175,1.7218,18300000.0
2005-11-25 07:48:00,1.72184,1.72184,1.72174,1.72174,12300000.0
2005-11-25 07:49:00,1.7217,1.72178,1.7217,1.72175,28500000.0
2005-11-25 07:50:00,1.7217,1.7217,1.72167,1.72167,3400000.0
2005-11-25 07:51:00,1.7217,1.72175,1.7217,1.7217,20300000.0
2005-11-25 07:52:00,1.72175,1.72175,1.72175,1.72175,21900000.0
2005-11-25 07:53:00,1.72168,1.72168,1.72168,1.72168,3400000.0
2005-11-25 07:54:00,1.72175,1.72175,1.72168,1.7217,8000000.0
2005-11-25 07:55:00,1.72173,1.72197,1.72173,1.72175,46500000.0
2005-11-25 07:56:00,1.72171,1.72184,1.72171,1.72177,87400001.0
2005-11-25 07:57:00,1.72178,1.72182,1.72178,1.72182,47099999.0
2005-11-25 07:58:00,1.72183,1.72187,1.72183,1.72187,32999999.0
2005-11-25 07:59:00,1.72186,1.72207,1.72186,1.72207,50000000.0
2005-11-25 08:00:00,1.72196,1.72196,1.72194,1.72194,24400000.0
2005-11-25 08:01:00,1.72197,1.72208,1.72194,1.72197,61299999.0
2005-11-25 08:02:00,1.72203,1.72216,1.72203,1.72216,27500000.0
2005-11-25 08:03:00,1.72214,1.72215,1.72204,1.72206,47300000.0
2005-11-25 08:04:00,1.72207,1.7221,1.72199,1.722,91899999.0
2005-11-25 08:05:00,1.72198,1.7221,1.72186,1.72206,88299999.0
2005-11-25 08:06:00,1.72204,1.72214,1.72204,1.72214,13900000.0
2005-11-25 08:07:00,1.72217,1.7223,1.72204,1.72216,64700000.0
2005-11-25 08:08:00,1.72235,1.72271,1.72235,1.72268,57399999.0
2005-11-25 08:09:00,1.72246,1.72246,1.72223,1.72242,27300000.0
2005-11-25 08:10:00,1.72237,1.72237,1.72215,1.72225,83300000.0
2005-11-25 08:11:00,1.72223,1.72233,1.72215,1.72233,32599999.0
2005-11-25 08:12:00,1.72235,1.7224,1.72217,1.72217,87450001.0
2005-11-25 08:13:00,1.7221,1.72215,1.72208,1.72208,23900000.0
2005-11-25 08:14:00,1.7221,1.7221,1.7221,1.7221,800000.0
2005-11-25 08:15:00,1.72215,1.72215,1.72205,1.7221,24900000.0
2005-11-25 08:16:00,1.7221,1.72225,1.72196,1.72225,98400001.0
2005-11-25 08:17:00,1.72235,1.72246,1.72235,1.72237,55399999.0
2005-11-25 08:18:00,1.72225,1.72227,1.72216,1.72216,24400000.0
2005-11-25 08:19:00,1.72213,1.72223,1.72202,1.72202,108899998.0
2005-11-25 08:20:00,1.72209,1.72226,1.72209,1.72218,14800000.0
2005-11-25 08:21:00,1.72203,1.72212,1.72191,1.72207,114200001.0
2005-11-25 08:22:00,1.72215,1.72215,1.72215,1.72215,17600000.0
2005-11-25 08:23:00,1.72217,1.72217,1.72186,1.722,110499998.0
2005-11-25 08:24:00,1.722,1.72205,1.7219,1.72205,13200000.0
2005-11-25 08:25:00,1.72198,1.72205,1.72198,1.72205,45200000.0
2005-11-25 08:26:00,1.72207,1.72211,1.72177,1.72182,98300001.0
2005-11-25 08:27:00,1.72173,1.72173,1.72161,1.72162,55199999.0
2005-11-25 08:28:00,1.72154,1.72196,1.72154,1.72195,99200002.0
2005-11-25 08:29:00,1.722,1.722,1.722,1.722,13100000.0
2005-11-25 08:30:00,1.72196,1.72196,1.72185,1.72189,59400001.0
2005-11-25 08:31:00,1.72192,1.72231,1.72192,1.72231,40900000.0
2005-11-25 08:32:00,1.72224,1.72224,1.72197,1.72199,65999999.0
2005-11-25 08:33:00,1.72208,1.72227,1.72207,1.72207,112000001.0
2005-11-25 08:34:00,1.72198,1.72221,1.72198,1.72218,46700000.0
2005-11-25 08:35:00,1.7222,1.7222,1.72205,1.7221,72100002.0
2005-11-25 08:36:00,1.72212,1.7222,1.72212,1.72219,65899999.0
2005-11-25 08:37:00,1.72204,1.72204,1.72187,1.72187,45699999.0
2005-11-25 08:38:00,1.72187,1.72202,1.72175,1.72199,124099998.0
2005-11-25 08:39:00,1.72208,1.72213,1.72207,1.72209,21600000.0
2005-11-25 08:40:00,1.72205,1.72208,1.72189,1.72205,148499999.0
2005-11-25 08:41:00,1.72218,1.72225,1.72213,1.7222,79300000.0
2005-11-25 08:42:00,1.72223,1.72223,1.72207,1.72217,80200001.0
2005-11-25 08:43:00,1.72215,1.72215,1.72202,1.72208,56100000.0
2005-11-25 08:44:00,1.72208,1.72214,1.72194,1.72214,128400002.0
2005-11-25 08:45:00,1.72212,1.72212,1.72175,1.72175,86999998.0
2005-11-25 08:46:00,1.72165,1.72171,1.7216,1.72168,78899999.0
2005-11-25 08:47:00,1.72163,1.72163,1.7215,1.7215,30000000.0
2005-11-25 08:48:00,1.72157,1.72161,1.72148,1.72148,94599998.0
2005-11-25 08:49:00,1.72153,1.72153,1.72143,1.72144,65600000.0
2005-11-25 08:50:00,1.72143,1.72168,1.72143,1.72162,92499999.0
2005-11-25 08:51:00,1.72155,1.72161,1.72149,1.72161,27300000.0
2005-11-25 08:52:00,1.72158,1.72159,1.7215,1.7215,12000000.0
2005-11-25 08:53:00,1.72142,1.72145,1.7214,1.7214,42300001.0
2005-11-25 08:54:00,1.72136,1.72156,1.72136,1.72156,68199999.0
2005-11-25 08:55:00,1.72162,1.72167,1.72158,1.72165,32400000.0
2005-11-25 08:56:00,1.72161,1.72161,1.72138,1.72138,51500000.0
2005-11-25 08:57:00,1.72137,1.72137,1.72128,1.72128,25600000.0
2005-11-25 08:58:00,1.7213,1.72135,1.72128,1.72132,34800000.0
2005-11-25 08:59:00,1.72133,1.72133,1.72125,1.72128,20200000.0
2005-11-25 09:00:00,1.72127,1.72128,1.72122,1.72123,75200001.0
2005-11-25 09:01:00,1.72132,1.72138,1.72132,1.72137,28400000.0
2005-11-25 09:02:00,1.72142,1.72151,1.72123,1.72123,70000000.0
2005-11-25 09:03:00,1.7212,1.72133,1.72119,1.72133,65800001.0
2005-11-25 09:04:00,1.72133,1.7214,1.72115,1.72115,57000000.0
2005-11-25 09:05:00,1.72117,1.72117,1.72113,1.72113,2100000.0
2005-11-25 09:06:00,1.72115,1.72115,1.7211,1.72113,48200000.0
2005-11-25 09:07:00,1.7211,1.72121,1.72106,1.72106,91999998.0
2005-11-25 09:08:00,1.72106,1.72119,1.72034,1.72034,78300000.0
2005-11-25 09:09:00,1.72029,1.72045,1.72017,1.72035,61800002.0
2005-11-25 09:10:00,1.72038,1.7204,1.72028,1.72028,40700000.0
2005-11-25 09:11:00,1.72015,1.72023,1.7201,1.72016,50700000.0
2005-11-25 09:12:00,1.7202,1.7206,1.7202,1.7206,76300002.0
2005-11-25 09:13:00,1.72065,1.72075,1.72065,1.72075,17900000.0
2005-11-25 09:14:00,1.72079,1.72098,1.72065,1.72088,65300000.0
2005-11-25 09:15:00,1.72082,1.72088,1.72079,1.72088,14400000.0
2005-11-25 09:16:00,1.72084,1.72085,1.7207,1.7207,41700001.0
2005-11-25 09:17:00,1.72073,1.72085,1.72073,1.72085,56400000.0
2005-11-25 09:18:00,1.7209,1.72095,1.7209,1.72095,36900000.0
2005-11-25 09:19:00,1.72097,1.721,1.72096,1.72099,44300001.0
2005-11-25 09:20:00,1.72109,1.72137,1.72109,1.72128,36300000.0
2005-11-25 09:21:00,1.72134,1.72155,1.72134,1.72155,23100000.0
2005-11-25 09:22:00,1.72153,1.72161,1.72143,1.72143,105100001.0
2005-11-25 09:23:00,1.72143,1.72143,1.7213,1.72136,61000001.0
2005-11-25 09:24:00,1.72135,1.72135,1.72128,1.7213,44600000.0
2005-11-25 09:25:00,1.7212,1.72129,1.7211,1.7211,26750000.0
2005-11-25 09:26:00,1.72109,1.72109,1.72085,1.72085,66599997.0
2005-11-25 09:27:00,1.72065,1.72065,1.72019,1.72019,28200001.0
2005-11-25 09:28:00,1.72029,1.7205,1.72025,1.72043,38100000.0
2005-11-25 09:29:00,1.72045,1.72059,1.72025,1.72059,81500001.0
2005-11-25 09:30:00,1.72052,1.72086,1.72052,1.72086,45500000.0
2005-11-25 09:31:00,1.72085,1.72085,1.72022,1.72044,72700001.0
2005-11-25 09:32:00,1.72047,1.72047,1.72024,1.72038,75300000.0
2005-11-25 09:33:00,1.72047,1.72047,1.72027,1.72027,35800000.0
2005-11-25 09:34:00,1.71987,1.71987,1.71904,1.71907,69399999.0
2005-11-25 09:35:00,1.7189,1.7189,1.71835,1.71844,27700000.0
2005-11-25 09:36:00,1.71834,1.71876,1.71834,1.71876,67599999.0
2005-11-25 09:37:00,1.71884,1.71894,1.71867,1.71867,54099999.0
2005-11-25 09:38:00,1.71875,1.71908,1.71875,1.71908,17800000.0
2005-11-25 09:39:00,1.7189,1.71908,1.7189,1.71905,63200000.0
2005-11-25 09:40:00,1.71903,1.71928,1.71903,1.71915,33000000.0
2005-11-25 09:41:00,1.71903,1.71916,1.7188,1.71916,52300001.0
2005-11-25 09:42:00,1.7193,1.71935,1.7191,1.71931,107699999.0
2005-11-25 09:43:00,1.71935,1.71942,1.71935,1.71938,25500000.0
2005-11-25 09:44:00,1.71938,1.71938,1.71912,1.7192,38900000.0
2005-11-25 09:45:00,1.7192,1.7192,1.71902,1.71908,37400000.0
2005-11-25 09:46:00,1.71911,1.71911,1.71886,1.71902,41900001.0
2005-11-25 09:47:00,1.71913,1.71937,1.71913,1.7193,35800000.0
2005-11-25 09:48:00,1.71932,1.71939,1.71912,1.71912,124099998.0
2005-11-25 09:49:00,1.71918,1.71923,1.71916,1.71918,74200000.0
2005-11-25 09:50:00,1.71922,1.71926,1.71922,1.71926,21900000.0
2005-11-25 09:51:00,1.71931,1.71931,1.71913,1.71919,39000000.0
2005-11-25 09:52:00,1.71918,1.71931,1.71917,1.71917,80000000.0
2005-11-25 09:53:00,1.71913,1.71913,1.7191,1.7191,25900000.0
2005-11-25 09:54:00,1.71895,1.71903,1.71889,1.71897,51900001.0
2005-11-25 09:55:00,1.71893,1.719,1.71877,1.71897,41500000.0
2005-11-25 09:56:00,1.71892,1.71892,1.71883,1.71892,27500000.0
2005-11-25 09:57:00,1.71893,1.71897,1.71884,1.71897,55699999.0
2005-11-25 09:58:00,1.71903,1.71903,1.7189,1.71895,47900000.0
2005-11-25 09:59:00,1.71893,1.71897,1.71864,1.71864,25500000.0
2005-11-25 10:00:00,1.71853,1.71863,1.71853,1.71853,82199997.0
2005-11-25 10:01:00,1.71856,1.71856,1.7183,1.7183,24600000.0
2005-11-25 10:02:00,1.71812,1.71812,1.71791,1.71794,50800000.0
2005-11-25 10:03:00,1.71803,1.71827,1.71796,1.71821,44499999.0
2005-11-25 10:04:00,1.71819,1.71829,1.71814,1.71826,90600001.0
2005-11-25 10:05:00,1.71837,1.71837,1.71807,1.71811,83600001.0
2005-11-25 10:06:00,1.71803,1.71828,1.71793,1.71797,109800001.0
2005-11-25 10:07:00,1.71799,1.71819,1.7179,1.71815,77200000.0
2005-11-25 10:08:00,1.71825,1.71825,1.71807,1.71807,24900000.0
2005-11-25 10:09:00,1.71807,1.71819,1.71804,1.7181,89500000.0
2005-11-25 10:10:00,1.71787,1.71787,1.717,1.71718,51700000.0
2005-11-25 10:11:00,1.7172,1.71727,1.71718,1.71718,54900000.0
2005-11-25 10:12:00,1.71719,1.71722,1.71713,1.71717,45900000.0
2005-11-25 10:13:00,1.71707,1.71713,1.71703,1.71708,33600000.0
2005-11-25 10:14:00,1.717,1.71728,1.71693,1.71728,53000001.0
2005-11-25 10:15:00,1.71737,1.71763,1.71732,1.71763,58400001.0
2005-11-25 10:16:00,1.71749,1.71749,1.71721,1.7174,39600000.0
2005-11-25 10:17:00,1.71753,1.7176,1.71743,1.71743,40200001.0
2005-11-25 10:18:00,1.71745,1.71753,1.71739,1.71753,75500000.0
2005-11-25 10:19:00,1.71743,1.71751,1.71734,1.71751,39600000.0
2005-11-25 10:20:00,1.71754,1.71767,1.71754,1.71754,92400000.0
2005-11-25 10:21:00,1.71755,1.71808,1.71755,1.71808,104299998.0
2005-11-25 10:22:00,1.71807,1.7181,1.71788,1.71793,88499999.0
2005-11-25 10:23:00,1.71792,1.71808,1.7179,1.71806,47900000.0
2005-11-25 10:24:00,1.71814,1.71821,1.71805,1.71805,32500000.0
2005-11-25 10:25:00,1.718,1.71822,1.718,1.71822,104799999.0
2005-11-25 10:26:00,1.71818,1.71818,1.71798,1.71805,49600001.0
2005-11-25 10:27:00,1.71807,1.71812,1.71791,1.71799,56150000.0
2005-11-25 10:28:00,1.71802,1.71804,1.71783,1.71783,17800000.0
2005-11-25 10:29:00,1.71776,1.71798,1.71776,1.71791,11700000.0
2005-11-25 10:30:00,1.71803,1.71816,1.71803,1.71813,93000001.0
2005-11-25 10:31:00,1.71815,1.71825,1.71815,1.71825,83800000.0
2005-11-25 10:32:00,1.71825,1.71853,1.71825,1.71838,43900000.0
2005-11-25 10:33:00,1.71828,1.71828,1.71812,1.71813,55800000.0
2005-11-25 10:34:00,1.71822,1.71875,1.71822,1.71875,41300000.0
2005-11-25 10:35:00,1.7189,1.71895,1.71876,1.71883,68099999.0
2005-11-25 10:36:00,1.719,1.71915,1.71887,1.71915,44100000.0
2005-11-25 10:37:00,1.71914,1.71914,1.71895,1.71906,62300000.0
2005-11-25 10:38:00,1.71903,1.71903,1.71881,1.71881,93199999.0
2005-11-25 10:39:00,1.71887,1.71916,1.71887,1.71903,77000000.0
2005-11-25 10:40:00,1.71905,1.71911,1.71897,1.71911,58900000.0
2005-11-25 10:41:00,1.71933,1.71968,1.71933,1.71955,100800002.0
2005-11-25 10:42:00,1.71967,1.71973,1.71937,1.71937,40100000.0
2005-11-25 10:43:00,1.71943,1.71943,1.71925,1.71935,94100001.0
2005-11-25 10:44:00,1.71933,1.71933,1.71921,1.71928,43900001.0
2005-11-25 10:45:00,1.71929,1.72003,1.71927,1.72003,57800000.0
2005-11-25 10:46:00,1.72007,1.72018,1.72006,1.72006,47599999.0
2005-11-25 10:47:00,1.71998,1.71998,1.71978,1.7198,24900000.0
2005-11-25 10:48:00,1.71976,1.71976,1.71959,1.71976,84099999.0
2005-11-25 10:49:00,1.71982,1.71988,1.71967,1.71967,36000000.0
2005-11-25 10:50:00,1.71963,1.7197,1.71953,1.71953,66500000.0
2005-11-25 10:51:00,1.71933,1.71933,1.71885,1.71885,35000000.0
2005-11-25 10:52:00,1.71887,1.71887,1.71857,1.71857,63800000.0
2005-11-25 10:53:00,1.71862,1.71877,1.71855,1.71855,69800000.0
2005-11-25 10:54:00,1.7185,1.7185,1.71837,1.71843,61699999.0
2005-11-25 10:55:00,1.71848,1.71859,1.71838,1.7185,104400001.0
2005-11-25 10:56:00,1.7185,1.7186,1.71847,1.71857,114800001.0
2005-11-25 10:57:00,1.71853,1.71878,1.71843,1.71878,70800000.0
2005-11-25 10:58:00,1.71891,1.71909,1.71891,1.719,87300001.0
2005-11-25 10:59:00,1.71902,1.71906,1.71897,1.71906,132800001.0
2005-11-25 11:00:00,1.71898,1.71909,1.71898,1.71902,49900000.0
2005-11-25 11:01:00,1.71902,1.71909,1.71897,1.71901,56749999.0
2005-11-25 11:02:00,1.71905,1.71916,1.71905,1.71915,32600000.0
2005-11-25 11:03:00,1.71917,1.71917,1.71899,1.719,51700001.0
2005-11-25 11:04:00,1.7189,1.7189,1.7186,1.7186,33800000.0
2005-11-25 11:05:00,1.71856,1.71856,1.71837,1.71847,67899999.0
2005-11-25 11:06:00,1.71854,1.71854,1.71841,1.71843,62800000.0
2005-11-25 11:07:00,1.71852,1.71879,1.71852,1.71879,49700000.0
2005-11-25 11:08:00,1.71878,1.719,1.71874,1.719,87900002.0
2005-11-25 11:09:00,1.7188,1.71895,1.71863,1.71895,74600002.0
2005-11-25 11:10:00,1.71899,1.71904,1.71892,1.71904,53600000.0
2005-11-25 11:11:00,1.719,1.719,1.71885,1.71888,68700000.0
2005-11-25 11:12:00,1.71888,1.71898,1.71886,1.71887,37400000.0
2005-11-25 11:13:00,1.71894,1.71908,1.71894,1.71905,76300000.0
2005-11-25 11:14:00,1.719,1.719,1.71897,1.719,72499999.0
2005-11-25 11:15:00,1.7191,1.7191,1.71838,1.71838,87700000.0
2005-11-25 11:16:00,1.71817,1.71822,1.71792,1.71792,87899997.0
2005-11-25 11:17:00,1.71782,1.71786,1.71761,1.71775,95299999.0
2005-11-25 11:18:00,1.71771,1.71781,1.71769,1.71781,59600000.0
2005-11-25 11:19:00,1.71776,1.71802,1.71776,1.71799,38100000.0
2005-11-25 11:20:00,1.71812,1.71835,1.71812,1.71819,59050000.0
2005-11-25 11:21:00,1.71813,1.7182,1.71807,1.71818,119999999.0
2005-11-25 11:22:00,1.71817,1.71827,1.71802,1.71818,62200000.0
2005-11-25 11:23:00,1.71832,1.71835,1.71825,1.71825,54099999.0
2005-11-25 11:24:00,1.71819,1.71822,1.71804,1.71822,69500000.0
2005-11-25 11:25:00,1.7181,1.7181,1.71795,1.71801,24600000.0
2005-11-25 11:26:00,1.71828,1.71885,1.71828,1.71878,35900001.0
2005-11-25 11:27:00,1.71895,1.71905,1.71885,1.71887,52600000.0
2005-11-25 11:28:00,1.7189,1.71899,1.71883,1.71883,35770000.0
2005-11-25 11:29:00,1.71881,1.71889,1.7188,1.71885,76900001.0
2005-11-25 11:30:00,1.71887,1.719,1.71867,1.71873,113500001.0
2005-11-25 11:31:00,1.71866,1.71874,1.71857,1.7186,62699999.0
2005-11-25 11:32:00,1.71857,1.71857,1.71851,1.71852,65799999.0
2005-11-25 11:33:00,1.7184,1.71852,1.71838,1.71852,26500000.0
2005-11-25 11:34:00,1.71857,1.71862,1.71847,1.71855,53300001.0
2005-11-25 11:35:00,1.7185,1.71855,1.71845,1.71855,90199999.0
2005-11-25 11:36:00,1.71848,1.71857,1.71847,1.71857,92149999.0
2005-11-25 11:37:00,1.71855,1.71855,1.71845,1.7185,69900000.0
2005-11-25 11:38:00,1.71855,1.71855,1.71847,1.7185,21400000.0
2005-11-25 11:39:00,1.71844,1.71844,1.71823,1.71823,57700001.0
2005-11-25 11:40:00,1.71805,1.71805,1.71746,1.71754,48700000.0
2005-11-25 11:41:00,1.71745,1.71775,1.7173,1.71769,63700001.0
2005-11-25 11:42:00,1.71776,1.71777,1.71755,1.71755,47200000.0
2005-11-25 11:43:00,1.71772,1.71821,1.71772,1.71821,24400000.0
2005-11-25 11:44:00,1.71845,1.71867,1.71826,1.71833,63800001.0
2005-11-25 11:45:00,1.7184,1.71848,1.71816,1.71816,70799999.0
2005-11-25 11:46:00,1.71818,1.71838,1.71815,1.71815,90500000.0
2005-11-25 11:47:00,1.71813,1.71817,1.71784,1.71784,95200001.0
2005-11-25 11:48:00,1.71784,1.71811,1.71784,1.71811,89900001.0
2005-11-25 11:49:00,1.71814,1.71827,1.71806,1.71806,81199998.0
2005-11-25 11:50:00,1.71802,1.71806,1.71781,1.71788,121500000.0
2005-11-25 11:51:00,1.71785,1.71785,1.71775,1.7178,45300000.0
2005-11-25 11:52:00,1.71778,1.71779,1.71758,1.7176,55299999.0
2005-11-25 11:53:00,1.7176,1.71783,1.7176,1.71783,59400000.0
2005-11-25 11:54:00,1.7178,1.71785,1.71775,1.71775,128299998.0
2005-11-25 11:55:00,1.7178,1.71788,1.71778,1.71788,67200000.0
2005-11-25 11:56:00,1.71787,1.71798,1.71783,1.71789,45900000.0
2005-11-25 11:57:00,1.71794,1.71825,1.71792,1.71809,72200001.0
2005-11-25 11:58:00,1.71793,1.71822,1.71792,1.71822,69199999.0
2005-11-25 11:59:00,1.71832,1.71853,1.71832,1.71853,111100002.0
2005-11-25 12:00:00,1.71852,1.71852,1.71831,1.71832,95800001.0
2005-11-25 12:01:00,1.71827,1.7184,1.71817,1.71817,51000001.0
2005-11-25 12:02:00,1.71813,1.7182,1.71812,1.71812,29400001.0
2005-11-25 12:03:00,1.7182,1.71829,1.7182,1.71828,75200000.0
2005-11-25 12:04:00,1.71831,1.71845,1.71827,1.71827,80300001.0
2005-11-25 12:05:00,1.71835,1.71835,1.71825,1.71835,38300000.0
2005-11-25 12:06:00,1.71837,1.71858,1.71837,1.71844,64200000.0
2005-11-25 12:07:00,1.71849,1.71856,1.71837,1.71839,48800001.0
2005-11-25 12:08:00,1.71837,1.71837,1.71822,1.71822,26499999.0
2005-11-25 12:09:00,1.7182,1.71825,1.71797,1.71797,23600000.0
2005-11-25 12:10:00,1.71787,1.71787,1.71772,1.71772,8700000.0
2005-11-25 12:11:00,1.71759,1.71777,1.71759,1.71771,43600000.0
2005-11-25 12:12:00,1.71763,1.7179,1.71757,1.7179,61599999.0
2005-11-25 12:13:00,1.71803,1.71812,1.71795,1.71795,41999999.0
2005-11-25 12:14:00,1.718,1.71806,1.71783,1.71801,90800000.0
2005-11-25 12:15:00,1.71802,1.71842,1.71801,1.71813,72600000.0
2005-11-25 12:16:00,1.71809,1.71812,1.71802,1.71802,101400000.0
2005-11-25 12:17:00,1.7181,1.7181,1.71762,1.71762,51800000.0
2005-11-25 12:18:00,1.71748,1.71767,1.71748,1.71762,67500000.0
2005-11-25 12:19:00,1.7177,1.71791,1.7177,1.7179,68300001.0
2005-11-25 12:20:00,1.71808,1.71832,1.71806,1.71832,89000000.0
2005-11-25 12:21:00,1.71827,1.71827,1.71814,1.71826,91500002.0
2005-11-25 12:22:00,1.71825,1.71832,1.71825,1.71829,24400000.0
2005-11-25 12:23:00,1.71824,1.71824,1.71811,1.71811,45700000.0
2005-11-25 12:24:00,1.718,1.71805,1.71784,1.71805,88099998.0
2005-11-25 12:25:00,1.71805,1.71809,1.71795,1.71806,47300001.0
2005-11-25 12:26:00,1.71812,1.71812,1.71802,1.71808,59400000.0
2005-11-25 12:27:00,1.71809,1.7182,1.71798,1.7182,57400000.0
2005-11-25 12:28:00,1.71823,1.71823,1.71802,1.71802,117599999.0
2005-11-25 12:29:00,1.71807,1.7181,1.71797,1.71808,86799999.0
2005-11-25 12:30:00,1.71805,1.71827,1.71805,1.71817,51300000.0
2005-11-25 12:31:00,1.71823,1.71852,1.71823,1.71852,102700001.0
2005-11-25 12:32:00,1.71858,1.7187,1.71857,1.7186,56700000.0
2005-11-25 12:33:00,1.71867,1.71874,1.71862,1.71874,87899999.0
2005-11-25 12:34:00,1.71864,1.71864,1.71846,1.71846,35999999.0
2005-11-25 12:35:00,1.71832,1.7184,1.71832,1.71836,34500000.0
2005-11-25 12:36:00,1.71836,1.71844,1.71828,1.71844,36700000.0
2005-11-25 12:37:00,1.71834,1.7185,1.71834,1.7185,27000000.0
2005-11-25 12:38:00,1.71855,1.71868,1.71855,1.71866,34900000.0
2005-11-25 12:39:00,1.71861,1.71873,1.71861,1.71861,31300000.0
2005-11-25 12:40:00,1.71858,1.71858,1.71844,1.71853,37600000.0
2005-11-25 12:41:00,1.71852,1.71876,1.71852,1.71868,49500001.0
2005-11-25 12:42:00,1.71863,1.71865,1.7186,1.7186,18600000.0
2005-11-25 12:43:00,1.71865,1.71899,1.71865,1.71884,95900000.0
2005-11-25 12:44:00,1.71884,1.71893,1.71882,1.71882,82399999.0
2005-11-25 12:45:00,1.71895,1.71911,1.71895,1.71902,86000000.0
2005-11-25 12:46:00,1.71897,1.7191,1.71897,1.71899,68399999.0
2005-11-25 12:47:00,1.71889,1.71889,1.71873,1.71886,46000000.0
2005-11-25 12:48:00,1.7189,1.71895,1.7189,1.7189,20700000.0
2005-11-25 12:49:00,1.71892,1.71908,1.71892,1.71908,25700000.0
2005-11-25 12:50:00,1.71916,1.71926,1.71911,1.71926,41500000.0
2005-11-25 12:51:00,1.71935,1.71981,1.71935,1.71969,34900000.0
2005-11-25 12:52:00,1.71959,1.71994,1.71959,1.71994,55300001.0
2005-11-25 12:53:00,1.71998,1.72001,1.71984,1.71989,119599999.0
2005-11-25 12:54:00,1.71982,1.71993,1.71981,1.71991,47300000.0
2005-11-25 12:55:00,1.71995,1.72008,1.71983,1.71994,94600003.0
2005-11-25 12:56:00,1.72005,1.7204,1.72005,1.72039,46000000.0
2005-11-25 12:57:00,1.72031,1.72032,1.72012,1.72032,65199999.0
2005-11-25 12:58:00,1.72033,1.72033,1.72018,1.72025,92099999.0
2005-11-25 12:59:00,1.72001,1.72024,1.72001,1.72024,15100000.0
2005-11-25 13:00:00,1.72027,1.7204,1.72027,1.72035,79100000.0
2005-11-25 13:01:00,1.72027,1.72033,1.72008,1.72008,66500000.0
2005-11-25 13:02:00,1.72001,1.72004,1.71988,1.71988,43600000.0
2005-11-25 13:03:00,1.71995,1.72,1.71959,1.71959,92899997.0
2005-11-25 13:04:00,1.71948,1.71967,1.71947,1.71964,78700000.0
2005-11-25 13:05:00,1.7196,1.71973,1.7196,1.71966,89499999.0
2005-11-25 13:06:00,1.71973,1.71985,1.71965,1.71981,43600001.0
2005-11-25 13:07:00,1.71993,1.71997,1.71986,1.71995,87200000.0
2005-11-25 13:08:00,1.72008,1.72011,1.72005,1.72011,60800000.0
2005-11-25 13:09:00,1.71995,1.71995,1.71965,1.71968,76800000.0
2005-11-25 13:10:00,1.71963,1.71968,1.71954,1.71954,14100000.0
2005-11-25 13:11:00,1.7195,1.71963,1.7195,1.71963,23400000.0
2005-11-25 13:12:00,1.71963,1.7198,1.71947,1.7198,66999999.0
2005-11-25 13:13:00,1.71972,1.72001,1.71972,1.72001,49000001.0
2005-11-25 13:14:00,1.72008,1.72012,1.72,1.72011,109600001.0
2005-11-25 13:15:00,1.7203,1.7206,1.7203,1.72045,37400000.0
2005-11-25 13:16:00,1.72038,1.72038,1.72029,1.72031,39900000.0
2005-11-25 13:17:00,1.72042,1.72058,1.72042,1.72052,66400000.0
2005-11-25 13:18:00,1.7206,1.72075,1.7206,1.7206,74500001.0
2005-11-25 13:19:00,1.72075,1.72098,1.72075,1.72082,80300000.0
2005-11-25 13:20:00,1.72072,1.72072,1.7206,1.7206,83800001.0
2005-11-25 13:21:00,1.72058,1.72058,1.72014,1.72014,9900000.0
2005-11-25 13:22:00,1.72011,1.7202,1.72011,1.72013,15700000.0
2005-11-25 13:23:00,1.72022,1.7203,1.72022,1.72025,65500000.0
2005-11-25 13:24:00,1.72017,1.72035,1.72016,1.72028,49100000.0
2005-11-25 13:25:00,1.72034,1.72052,1.72034,1.72052,68600000.0
2005-11-25 13:26:00,1.72051,1.72051,1.72029,1.72032,114200000.0
2005-11-25 13:27:00,1.7204,1.72044,1.72033,1.72044,44500000.0
2005-11-25 13:28:00,1.72037,1.72037,1.72021,1.72021,50800000.0
2005-11-25 13:29:00,1.72018,1.72026,1.72015,1.7202,75799999.0
2005-11-25 13:30:00,1.72019,1.72039,1.72012,1.72012,77700000.0
2005-11-25 13:31:00,1.72017,1.72019,1.72012,1.72019,42100000.0
2005-11-25 13:32:00,1.7202,1.72025,1.72018,1.72023,109399999.0
2005-11-25 13:33:00,1.72022,1.72029,1.72014,1.72014,39400001.0
2005-11-25 13:34:00,1.72006,1.72013,1.72001,1.72008,89899998.0
2005-11-25 13:35:00,1.72007,1.72007,1.72003,1.72003,9000000.0
2005-11-25 13:36:00,1.72002,1.72003,1.71991,1.72003,52600000.0
2005-11-25 13:37:00,1.72003,1.72003,1.71983,1.71983,88800001.0
2005-11-25 13:38:00,1.71987,1.71988,1.71977,1.71978,94500000.0
2005-11-25 13:39:00,1.71975,1.71977,1.71961,1.71961,57700000.0
2005-11-25 13:40:00,1.71963,1.71963,1.71948,1.71954,125299999.0
2005-11-25 13:41:00,1.71958,1.71968,1.71955,1.71955,32000000.0
2005-11-25 13:42:00,1.71955,1.7197,1.71941,1.71941,78600000.0
2005-11-25 13:43:00,1.71945,1.71967,1.71945,1.71966,46500000.0
2005-11-25 13:44:00,1.71958,1.7196,1.71944,1.7196,66300000.0
2005-11-25 13:45:00,1.7196,1.71965,1.7196,1.71963,50599999.0
2005-11-25 13:46:00,1.71965,1.71974,1.71965,1.71971,27800000.0
2005-11-25 13:47:00,1.71975,1.72007,1.71975,1.72001,60999999.0
2005-11-25 13:48:00,1.72008,1.7203,1.72006,1.7203,47600000.0
2005-11-25 13:49:00,1.72033,1.72038,1.72017,1.7202,53300000.0
2005-11-25 13:50:00,1.72013,1.72013,1.72001,1.72001,36600000.0
2005-11-25 13:51:00,1.72003,1.72014,1.72003,1.72008,31300000.0
2005-11-25 13:52:00,1.72018,1.72024,1.72012,1.72019,52600000.0
2005-11-25 13:53:00,1.72013,1.72019,1.72013,1.72019,14300000.0
2005-11-25 13:54:00,1.72007,1.72007,1.71992,1.71992,34500000.0
2005-11-25 13:55:00,1.71992,1.71996,1.71988,1.71992,75599998.0
2005-11-25 13:56:00,1.71984,1.71984,1.71962,1.71962,47900000.0
2005-11-25 13:57:00,1.71962,1.71977,1.71962,1.71974,46400000.0
2005-11-25 13:58:00,1.71969,1.7198,1.71959,1.71959,82200000.0
2005-11-25 13:59:00,1.71955,1.71955,1.71897,1.71897,21800000.0
2005-11-25 14:00:00,1.719,1.71912,1.71889,1.71911,107200001.0
2005-11-25 14:01:00,1.71932,1.71948,1.71932,1.71941,100899998.0
2005-11-25 14:02:00,1.71938,1.71956,1.71937,1.71956,41000000.0
2005-11-25 14:03:00,1.7197,1.71973,1.71969,1.71969,51600000.0
2005-11-25 14:04:00,1.71968,1.71968,1.71949,1.71949,51600000.0
2005-11-25 14:05:00,1.71935,1.71949,1.71935,1.71939,89600001.0
2005-11-25 14:06:00,1.71928,1.71928,1.71921,1.71921,46300000.0
2005-11-25 14:07:00,1.71926,1.71948,1.71926,1.71948,70700000.0
2005-11-25 14:08:00,1.71947,1.71956,1.71941,1.71956,48000000.0
2005-11-25 14:09:00,1.71972,1.71981,1.71964,1.71966,36200000.0
2005-11-25 14:10:00,1.71977,1.71983,1.71966,1.71983,35500000.0
2005-11-25 14:11:00,1.71975,1.71977,1.71969,1.71969,58400000.0
2005-11-25 14:12:00,1.71965,1.71974,1.71962,1.71962,26600000.0
2005-11-25 14:13:00,1.7196,1.7196,1.71936,1.71955,43399999.0
2005-11-25 14:14:00,1.71962,1.7197,1.71957,1.71962,103800000.0
2005-11-25 14:15:00,1.71958,1.71958,1.71949,1.71952,24200000.0
2005-11-25 14:16:00,1.71953,1.71958,1.71953,1.71958,33600000.0
2005-11-25 14:17:00,1.7197,1.71982,1.71967,1.71967,85000000.0
2005-11-25 14:18:00,1.71976,1.7199,1.71975,1.71975,68700000.0
2005-11-25 14:19:00,1.7198,1.71988,1.7198,1.7198,46900000.0
2005-11-25 14:20:00,1.71977,1.71992,1.71977,1.71992,68299998.0
2005-11-25 14:21:00,1.71987,1.71998,1.71987,1.71997,14600000.0
2005-11-25 14:22:00,1.71995,1.72005,1.71989,1.71995,42800000.0
2005-11-25 14:23:00,1.72003,1.72011,1.72002,1.72002,41900001.0
2005-11-25 14:24:00,1.72011,1.72027,1.72011,1.72022,52300001.0
2005-11-25 14:25:00,1.72026,1.72037,1.7202,1.7202,154200000.0
2005-11-25 14:26:00,1.7202,1.7202,1.72001,1.72002,40200000.0
2005-11-25 14:27:00,1.72,1.72005,1.72,1.72005,56799999.0
2005-11-25 14:28:00,1.71995,1.72005,1.71995,1.72002,67500000.0
2005-11-25 14:29:00,1.72007,1.72011,1.72002,1.7201,37500000.0
2005-11-25 14:30:00,1.72017,1.72023,1.7201,1.72015,74600000.0
2005-11-25 14:31:00,1.72012,1.72012,1.72005,1.72005,18200000.0
2005-11-25 14:32:00,1.72005,1.72015,1.72002,1.72008,55499999.0
2005-11-25 14:33:00,1.71988,1.72008,1.71988,1.71999,55900000.0
2005-11-25 14:34:00,1.71994,1.72002,1.71985,1.72002,65199999.0
2005-11-25 14:35:00,1.72002,1.72011,1.72002,1.72006,93200001.0
2005-11-25 14:36:00,1.72014,1.7202,1.72002,1.72003,49100000.0
2005-11-25 14:37:00,1.72008,1.72012,1.71998,1.72008,112999998.0
2005-11-25 14:38:00,1.72005,1.72015,1.72005,1.7201,37900000.0
2005-11-25 14:39:00,1.72017,1.72021,1.72012,1.72013,16700000.0
2005-11-25 14:40:00,1.72013,1.72026,1.72013,1.72026,12700000.0
2005-11-25 14:41:00,1.72028,1.72028,1.72022,1.72022,43900000.0
2005-11-25 14:42:00,1.72022,1.72029,1.72014,1.72018,50400000.0
2005-11-25 14:43:00,1.7203,1.72037,1.7203,1.72037,51300001.0
2005-11-25 14:44:00,1.72047,1.72047,1.72033,1.7204,29900000.0
2005-11-25 14:45:00,1.72032,1.7204,1.72032,1.72033,45500000.0
2005-11-25 14:46:00,1.72028,1.7204,1.72026,1.7204,50400001.0
2005-11-25 14:47:00,1.7204,1.72048,1.72012,1.72012,66900000.0
2005-11-25 14:48:00,1.72006,1.72023,1.72006,1.72022,62600000.0
2005-11-25 14:49:00,1.7202,1.72028,1.71999,1.72028,61399999.0
2005-11-25 14:50:00,1.72035,1.72035,1.72025,1.7203,51300000.0
2005-11-25 14:51:00,1.72033,1.72038,1.72031,1.72038,69700000.0
2005-11-25 14:52:00,1.72036,1.7205,1.72036,1.72037,36800000.0
2005-11-25 14:53:00,1.72025,1.72025,1.71994,1.72004,92100001.0
2005-11-25 14:54:00,1.72,1.72,1.71966,1.7197,82500000.0
2005-11-25 14:55:00,1.7197,1.71973,1.71968,1.7197,75499998.0
2005-11-25 14:56:00,1.71965,1.71965,1.71955,1.71965,61600000.0
2005-11-25 14:57:00,1.71968,1.71982,1.71966,1.71966,108300001.0
2005-11-25 14:58:00,1.71965,1.71966,1.71954,1.71965,51599999.0
2005-11-25 14:59:00,1.7195,1.71954,1.71939,1.71949,43700000.0
2005-11-25 15:00:00,1.71962,1.72012,1.71962,1.71997,125899999.0
2005-11-25 15:01:00,1.71981,1.71991,1.71979,1.71987,58499999.0
2005-11-25 15:02:00,1.72003,1.72011,1.71995,1.71999,52400001.0
2005-11-25 15:03:00,1.72011,1.72031,1.72011,1.72031,40600000.0
2005-11-25 15:04:00,1.72027,1.72027,1.72023,1.72023,48500002.0
2005-11-25 15:05:00,1.72015,1.72025,1.72015,1.72025,8800000.0
2005-11-25 15:06:00,1.72015,1.72024,1.72011,1.72024,141400001.0
2005-11-25 15:07:00,1.72023,1.72023,1.72009,1.72017,85199998.0
2005-11-25 15:08:00,1.72017,1.72018,1.72006,1.72018,49200002.0
2005-11-25 15:09:00,1.72027,1.72036,1.72021,1.72029,85500001.0
2005-11-25 15:10:00,1.72023,1.72027,1.72023,1.72027,11900000.0
2005-11-25 15:11:00,1.72028,1.72047,1.72023,1.72028,131700002.0
2005-11-25 15:12:00,1.72044,1.72061,1.72044,1.72061,19400001.0
2005-11-25 15:13:00,1.7208,1.72136,1.72077,1.72136,44000001.0
2005-11-25 15:14:00,1.72145,1.7216,1.72101,1.72103,88799998.0
2005-11-25 15:15:00,1.72099,1.72112,1.72096,1.72102,78599999.0
2005-11-25 15:16:00,1.72102,1.72108,1.72098,1.72104,45900001.0
2005-11-25 15:17:00,1.72107,1.7212,1.72102,1.72102,52200000.0
2005-11-25 15:18:00,1.72101,1.72113,1.72098,1.72111,59100000.0
2005-11-25 15:19:00,1.72116,1.72142,1.72114,1.72141,57900000.0
2005-11-25 15:20:00,1.72146,1.72153,1.7214,1.72153,82899998.0
2005-11-25 15:21:00,1.7216,1.72175,1.72156,1.72175,19400000.0
2005-11-25 15:22:00,1.7217,1.7217,1.72144,1.72155,52000000.0
2005-11-25 15:23:00,1.72155,1.72157,1.72146,1.72157,129800001.0
2005-11-25 15:24:00,1.7217,1.7217,1.72157,1.72162,36800000.0
2005-11-25 15:25:00,1.72173,1.72205,1.72173,1.72184,78600000.0
2005-11-25 15:26:00,1.72173,1.72189,1.7217,1.72171,80999999.0
2005-11-25 15:27:00,1.72168,1.72168,1.72147,1.72147,12800000.0
2005-11-25 15:28:00,1.72142,1.72143,1.72132,1.72132,40800000.0
2005-11-25 15:29:00,1.72133,1.72135,1.72127,1.72129,73700000.0
2005-11-25 15:30:00,1.7212,1.72135,1.7212,1.72135,99900001.0
2005-11-25 15:31:00,1.72141,1.72141,1.72124,1.72133,84600000.0
2005-11-25 15:32:00,1.72123,1.72147,1.72123,1.72143,90200001.0
2005-11-25 15:33:00,1.7216,1.72165,1.72155,1.72163,39700000.0
2005-11-25 15:34:00,1.72149,1.72156,1.72145,1.72145,63499999.0
2005-11-25 15:35:00,1.72151,1.72163,1.72145,1.72163,46299999.0
2005-11-25 15:36:00,1.72158,1.72161,1.72157,1.72158,45900000.0
2005-11-25 15:37:00,1.72145,1.72145,1.72116,1.72119,58400000.0
2005-11-25 15:38:00,1.72114,1.72121,1.72104,1.72107,68200001.0
2005-11-25 15:39:00,1.72104,1.72113,1.72103,1.72108,73100001.0
2005-11-25 15:40:00,1.72109,1.72109,1.72099,1.721,71300000.0
2005-11-25 15:41:00,1.72082,1.72082,1.72022,1.72022,42199999.0
2005-11-25 15:42:00,1.71998,1.72026,1.71998,1.72018,66499999.0
2005-11-25 15:43:00,1.72034,1.72077,1.72034,1.72069,56700001.0
2005-11-25 15:44:00,1.7207,1.72132,1.7207,1.72132,29400000.0
2005-11-25 15:45:00,1.72142,1.72145,1.7214,1.72145,71900000.0
2005-11-25 15:46:00,1.72138,1.72138,1.7212,1.72127,48200000.0
2005-11-25 15:47:00,1.72127,1.72134,1.72098,1.72098,55899999.0
2005-11-25 15:48:00,1.72101,1.72101,1.72059,1.7207,122099999.0
2005-11-25 15:49:00,1.72067,1.7208,1.72063,1.72068,98799999.0
2005-11-25 15:50:00,1.72058,1.72061,1.7205,1.72052,45400000.0
2005-11-25 15:51:00,1.72056,1.72056,1.72044,1.7205,45200001.0
2005-11-25 15:52:00,1.72041,1.72058,1.72041,1.72046,91600000.0
2005-11-25 15:53:00,1.72057,1.72075,1.72057,1.7207,58400002.0
2005-11-25 15:54:00,1.72067,1.72086,1.72067,1.72079,117299998.0
2005-11-25 15:55:00,1.72087,1.72088,1.72043,1.72064,123000001.0
2005-11-25 15:56:00,1.72071,1.72107,1.72071,1.72104,85600001.0
2005-11-25 15:57:00,1.72113,1.72142,1.72107,1.72123,66500000.0
2005-11-25 15:58:00,1.72117,1.72131,1.72054,1.72054,57399999.0
2005-11-25 15:59:00,1.72036,1.72056,1.72036,1.72043,49199999.0
2005-11-25 16:00:00,1.72055,1.72071,1.72055,1.7206,53999999.0
2005-11-25 16:01:00,1.72072,1.721,1.72056,1.72087,149200000.0
2005-11-25 16:02:00,1.72096,1.72127,1.72096,1.72108,52300001.0
2005-11-25 16:03:00,1.72106,1.72106,1.72091,1.72094,74300002.0
2005-11-25 16:04:00,1.72088,1.72092,1.72068,1.72068,75900000.0
2005-11-25 16:05:00,1.72069,1.72069,1.72066,1.72066,19300000.0
2005-11-25 16:06:00,1.72075,1.7209,1.72065,1.7209,44000000.0
2005-11-25 16:07:00,1.72083,1.72116,1.72076,1.72089,108100001.0
2005-11-25 16:08:00,1.7208,1.7208,1.72078,1.72078,21200000.0
2005-11-25 16:09:00,1.72078,1.72086,1.72062,1.72064,28200000.0
2005-11-25 16:10:00,1.7205,1.72082,1.7205,1.72082,91299998.0
2005-11-25 16:11:00,1.72117,1.72131,1.72107,1.72126,48200000.0
2005-11-25 16:12:00,1.72122,1.72146,1.72122,1.72146,71399999.0
2005-11-25 16:13:00,1.72152,1.72155,1.72144,1.72155,63500000.0
2005-11-25 16:14:00,1.72152,1.72162,1.72148,1.72148,104900000.0
2005-11-25 16:15:00,1.7214,1.7214,1.72124,1.72127,42900000.0
2005-11-25 16:16:00,1.72125,1.72141,1.72125,1.72128,37200000.0
2005-11-25 16:17:00,1.72141,1.72176,1.72139,1.72172,91500001.0
2005-11-25 16:18:00,1.72168,1.72189,1.72152,1.72189,58100000.0
2005-11-25 16:19:00,1.72205,1.72215,1.72196,1.7221,64900001.0
2005-11-25 16:20:00,1.72219,1.72219,1.72216,1.72216,10800000.0
2005-11-25 16:21:00,1.72219,1.72219,1.72195,1.72208,54200000.0
2005-11-25 16:22:00,1.72211,1.7222,1.72199,1.72205,24900000.0
2005-11-25 16:23:00,1.72182,1.72182,1.72152,1.72152,82600000.0
2005-11-25 16:24:00,1.72137,1.72143,1.72127,1.72139,88200000.0
2005-11-25 16:25:00,1.7214,1.7214,1.72133,1.72137,39800000.0
2005-11-25 16:26:00,1.72142,1.72152,1.72141,1.72141,38399999.0
2005-11-25 16:27:00,1.72142,1.72148,1.72136,1.7214,117200002.0
2005-11-25 16:28:00,1.72148,1.72165,1.72148,1.72152,61100000.0
2005-11-25 16:29:00,1.72158,1.72166,1.72154,1.72154,58000001.0
2005-11-25 16:30:00,1.72153,1.72181,1.72153,1.72174,57299999.0
2005-11-25 16:31:00,1.72174,1.72183,1.72148,1.72157,42900000.0
2005-11-25 16:32:00,1.72163,1.72172,1.72163,1.72172,29200000.0
2005-11-25 16:33:00,1.72169,1.72185,1.72169,1.72175,18400000.0
2005-11-25 16:34:00,1.72177,1.72177,1.7216,1.72173,63800000.0
2005-11-25 16:35:00,1.72173,1.72173,1.72159,1.72159,52100000.0
2005-11-25 16:36:00,1.72162,1.7217,1.72154,1.72154,43600000.0
2005-11-25 16:37:00,1.72152,1.72158,1.72132,1.72143,17400000.0
2005-11-25 16:38:00,1.72138,1.72152,1.72138,1.72149,59199998.0
2005-11-25 16:39:00,1.7213,1.72133,1.721,1.72112,66599998.0
2005-11-25 16:40:00,1.72109,1.72114,1.72101,1.72114,89899998.0
2005-11-25 16:41:00,1.72082,1.72114,1.72076,1.72076,96800000.0
2005-11-25 16:42:00,1.72072,1.7208,1.72068,1.72075,52700000.0
2005-11-25 16:43:00,1.72069,1.72074,1.72055,1.72055,15600000.0
2005-11-25 16:44:00,1.7205,1.7205,1.7203,1.72033,22800000.0
2005-11-25 16:45:00,1.72039,1.72039,1.72033,1.72033,41999998.0
2005-11-25 16:46:00,1.72042,1.72042,1.72017,1.72022,112199999.0
2005-11-25 16:47:00,1.72012,1.72023,1.72006,1.72006,77800000.0
2005-11-25 16:48:00,1.71999,1.72001,1.71983,1.71988,75300000.0
2005-11-25 16:49:00,1.71992,1.71999,1.71991,1.71992,100999998.0
2005-11-25 16:50:00,1.71984,1.71984,1.71962,1.71962,75199999.0
2005-11-25 16:51:00,1.71964,1.71989,1.71964,1.71989,53300000.0
2005-11-25 16:52:00,1.72002,1.72015,1.72002,1.72004,49600001.0
2005-11-25 16:53:00,1.71993,1.71993,1.71974,1.71974,49700000.0
2005-11-25 16:54:00,1.71973,1.71989,1.71973,1.71975,45400000.0
2005-11-25 16:55:00,1.71972,1.71972,1.71951,1.71951,39650000.0
2005-11-25 16:56:00,1.71943,1.71948,1.71937,1.71937,35100000.0
2005-11-25 16:57:00,1.71943,1.71943,1.71933,1.71936,73300000.0
2005-11-25 16:58:00,1.71924,1.71924,1.71898,1.71908,79700000.0
2005-11-25 16:59:00,1.71918,1.71929,1.71918,1.71929,68000000.0
2005-11-25 17:00:00,1.71919,1.71923,1.71826,1.71826,57300000.0
2005-11-25 17:01:00,1.71834,1.71884,1.71834,1.71879,97199999.0
2005-11-25 17:02:00,1.71878,1.71884,1.71864,1.71878,101099998.0
2005-11-25 17:03:00,1.71878,1.71935,1.71877,1.71931,34200000.0
2005-11-25 17:04:00,1.71916,1.71916,1.71875,1.71882,77000001.0
2005-11-25 17:05:00,1.71869,1.71872,1.71849,1.71857,119399999.0
2005-11-25 17:06:00,1.71866,1.71866,1.71852,1.71858,53099999.0
2005-11-25 17:07:00,1.71845,1.71847,1.71826,1.71829,27400000.0
2005-11-25 17:08:00,1.71836,1.71839,1.71836,1.71839,4800000.0
2005-11-25 17:09:00,1.71843,1.7187,1.71836,1.71854,67899999.0
2005-11-25 17:10:00,1.71845,1.71845,1.71818,1.71828,105500001.0
2005-11-25 17:11:00,1.71823,1.71837,1.7177,1.71774,27500000.0
2005-11-25 17:12:00,1.71759,1.71759,1.71728,1.71741,60000000.0
2005-11-25 17:13:00,1.7174,1.71747,1.71736,1.71747,66900000.0
2005-11-25 17:14:00,1.7176,1.71765,1.71759,1.71765,37400000.0
2005-11-25 17:15:00,1.71751,1.71751,1.71721,1.71728,111400000.0
2005-11-25 17:16:00,1.71728,1.71749,1.71723,1.71747,44100000.0
2005-11-25 17:17:00,1.71742,1.7175,1.71719,1.71719,46900000.0
2005-11-25 17:18:00,1.71709,1.71736,1.71701,1.71736,79900000.0
2005-11-25 17:19:00,1.71736,1.7175,1.71734,1.71747,63100000.0
2005-11-25 17:20:00,1.7176,1.71777,1.71736,1.71736,69800001.0
2005-11-25 17:21:00,1.71737,1.71743,1.71736,1.71737,33800000.0
2005-11-25 17:22:00,1.71728,1.71728,1.71705,1.71714,32699999.0
2005-11-25 17:23:00,1.71708,1.71724,1.71705,1.71724,21800000.0
2005-11-25 17:24:00,1.71737,1.71738,1.71713,1.71723,117200001.0
2005-11-25 17:25:00,1.71723,1.71723,1.71709,1.71719,56400001.0
2005-11-25 17:26:00,1.71731,1.71738,1.71727,1.71732,38800000.0
2005-11-25 17:27:00,1.7175,1.71752,1.7175,1.71752,3700000.0
2005-11-25 17:28:00,1.71768,1.71772,1.71758,1.71766,32000000.0
2005-11-25 17:29:00,1.71767,1.71794,1.71767,1.71788,60499999.0
2005-11-25 17:30:00,1.71771,1.71771,1.71715,1.71716,68200000.0
2005-11-25 17:31:00,1.71691,1.71694,1.71691,1.71694,26200000.0
2005-11-25 17:32:00,1.7167,1.7167,1.71619,1.71619,57400000.0
2005-11-25 17:33:00,1.71623,1.71623,1.71607,1.71607,15400000.0
2005-11-25 17:34:00,1.71603,1.71633,1.71601,1.7163,67000000.0
2005-11-25 17:35:00,1.71635,1.71659,1.71635,1.7165,57799999.0
2005-11-25 17:36:00,1.71652,1.71654,1.71645,1.71654,98400001.0
2005-11-25 17:37:00,1.71646,1.71646,1.71633,1.7164,73099998.0
2005-11-25 17:38:00,1.71643,1.7165,1.71635,1.71635,57100001.0
2005-11-25 17:39:00,1.71632,1.71632,1.71619,1.71627,32400000.0
2005-11-25 17:40:00,1.7163,1.71661,1.7163,1.71661,62500001.0
2005-11-25 17:41:00,1.71682,1.717,1.71682,1.71697,33800000.0
2005-11-25 17:42:00,1.717,1.71705,1.71687,1.71692,74899999.0
2005-11-25 17:43:00,1.71695,1.71696,1.71676,1.71676,80600000.0
2005-11-25 17:44:00,1.71675,1.71686,1.71654,1.71654,62700001.0
2005-11-25 17:45:00,1.7164,1.7167,1.7164,1.7167,81700002.0
2005-11-25 17:46:00,1.71666,1.71666,1.71648,1.71649,64600000.0
2005-11-25 17:47:00,1.71645,1.71652,1.71639,1.71643,51700000.0
2005-11-25 17:48:00,1.71643,1.71651,1.71643,1.71645,25600000.0
2005-11-25 17:49:00,1.7165,1.71656,1.71647,1.7165,53500000.0
2005-11-25 17:50:00,1.71637,1.71645,1.71637,1.7164,58700001.0
2005-11-25 17:51:00,1.71628,1.71628,1.71567,1.71567,39400000.0
2005-11-25 17:52:00,1.71565,1.71608,1.71565,1.71608,47900001.0
2005-11-25 17:53:00,1.71606,1.71619,1.71603,1.71615,88300001.0
2005-11-25 17:54:00,1.71606,1.71606,1.71595,1.71605,72399999.0
2005-11-25 17:55:00,1.71603,1.7161,1.71597,1.7161,12600000.0
2005-11-25 17:56:00,1.71605,1.71616,1.71599,1.7161,100700000.0
2005-11-25 17:57:00,1.71617,1.71638,1.71617,1.71632,31600000.0
2005-11-25 17:58:00,1.71624,1.71624,1.71587,1.71589,65700000.0
2005-11-25 17:59:00,1.71565,1.71565,1.71543,1.71562,57100000.0
2005-11-25 18:00:00,1.71575,1.71597,1.71573,1.71585,65299999.0
2005-11-25 18:01:00,1.71588,1.7159,1.71569,1.71569,951900000.0
2005-11-25 18:02:00,1.71562,1.71568,1.71546,1.71564,1071250002.0
2005-11-25 18:03:00,1.71558,1.71558,1.71539,1.71539,1438399996.0
2005-11-25 18:04:00,1.71543,1.71561,1.71543,1.71556,755700003.0
2005-11-25 18:05:00,1.71559,1.71586,1.71559,1.71575,999069994.0
2005-11-25 18:06:00,1.7158,1.71599,1.71571,1.71599,962599997.0
2005-11-25 18:07:00,1.71605,1.71611,1.71578,1.71582,1217599995.0
2005-11-25 18:08:00,1.71585,1.71597,1.71573,1.71596,1237499998.0
2005-11-25 18:09:00,1.71602,1.71614,1.71597,1.71605,467149999.0
2005-11-25 18:10:00,1.71605,1.71617,1.7159,1.71599,704000000.0
2005-11-25 18:11:00,1.71597,1.71633,1.71597,1.71624,659600000.0
2005-11-25 18:12:00,1.71621,1.71621,1.71599,1.71599,700900002.0
2005-11-25 18:13:00,1.71598,1.71606,1.71589,1.71592,420200000.0
2005-11-25 18:14:00,1.71592,1.71611,1.71592,1.71608,876669998.0
2005-11-25 18:15:00,1.71617,1.7164,1.71612,1.71633,874100000.0
2005-11-25 18:16:00,1.71637,1.7165,1.71623,1.71629,696369999.0
2005-11-25 18:17:00,1.71637,1.71645,1.71632,1.7164,472099998.0
2005-11-25 18:18:00,1.71643,1.71665,1.71643,1.71661,741649998.0
2005-11-25 18:19:00,1.71667,1.71675,1.71659,1.71659,516100000.0
2005-11-25 18:20:00,1.7166,1.71667,1.71653,1.71665,466599997.0
2005-11-25 18:21:00,1.71666,1.71675,1.71661,1.71672,872320003.0
2005-11-25 18:22:00,1.7167,1.71672,1.71653,1.71661,714799999.0
2005-11-25 18:23:00,1.7166,1.71665,1.71655,1.71665,874000005.0
2005-11-25 18:24:00,1.71661,1.71661,1.71637,1.71643,805599992.0
2005-11-25 18:25:00,1.71635,1.71648,1.71624,1.71633,678300001.0
2005-11-25 18:26:00,1.71629,1.71631,1.71615,1.71619,644850000.0
2005-11-25 18:27:00,1.7161,1.7161,1.71563,1.71566,773999999.0
2005-11-25 18:28:00,1.71565,1.71572,1.71555,1.71572,375000000.0
2005-11-25 18:29:00,1.71575,1.71601,1.71575,1.71585,841200002.0
2005-11-25 18:30:00,1.71587,1.71592,1.71578,1.71585,674000003.0
2005-11-25 18:31:00,1.71592,1.71601,1.7159,1.71593,395400000.0
2005-11-25 18:32:00,1.71596,1.71627,1.71596,1.71627,381299999.0
2005-11-25 18:33:00,1.71631,1.7165,1.71624,1.7165,827699997.0
2005-11-25 18:34:00,1.71648,1.71658,1.71636,1.71644,548300003.0
2005-11-25 18:35:00,1.71648,1.71691,1.71648,1.71691,430700001.0
2005-11-25 18:36:00,1.71693,1.71693,1.71668,1.71675,54400000.0
2005-11-25 18:37:00,1.71667,1.71667,1.71623,1.71633,129800002.0
2005-11-25 18:38:00,1.71617,1.71623,1.7161,1.71615,271500000.0
2005-11-25 18:39:00,1.71612,1.71629,1.71612,1.71624,231199997.0
2005-11-25 18:40:00,1.71623,1.71631,1.71613,1.7162,415999998.0
2005-11-25 18:41:00,1.71617,1.71619,1.71588,1.71589,360269997.0
2005-11-25 18:42:00,1.7158,1.71592,1.71579,1.71592,200300002.0
2005-11-25 18:43:00,1.71589,1.71589,1.71518,1.71518,139500001.0
2005-11-25 18:44:00,1.71503,1.71522,1.71499,1.71499,527899994.0
2005-11-25 18:45:00,1.71496,1.71498,1.71479,1.71496,205300002.0
2005-11-25 18:46:00,1.71496,1.715,1.71484,1.71487,170599998.0
2005-11-25 18:47:00,1.71479,1.71485,1.71456,1.7148,226300001.0
2005-11-25 18:48:00,1.71479,1.71515,1.71479,1.71507,237399999.0
2005-11-25 18:49:00,1.71513,1.71526,1.71513,1.71526,49100000.0
2005-11-25 18:50:00,1.71531,1.7154,1.7153,1.71533,211499999.0
2005-11-25 18:51:00,1.7154,1.71554,1.71529,1.71545,390199999.0
2005-11-25 18:52:00,1.71537,1.71545,1.71533,1.71536,537499995.0
2005-11-25 18:53:00,1.71536,1.71552,1.71531,1.71542,337899998.0
2005-11-25 18:54:00,1.71555,1.71561,1.71511,1.71511,220249999.0
2005-11-25 18:55:00,1.71507,1.71508,1.71492,1.71492,701199999.0
2005-11-25 18:56:00,1.71485,1.71492,1.71469,1.7147,317799997.0
2005-11-25 18:57:00,1.71469,1.71472,1.71455,1.71466,481699999.0
2005-11-25 18:58:00,1.71463,1.71463,1.71438,1.71447,549599999.0
2005-11-25 18:59:00,1.7145,1.71498,1.7145,1.71498,508599998.0
2005-11-25 19:00:00,1.71507,1.71515,1.71487,1.71515,284899998.0
2005-11-25 19:01:00,1.71518,1.71527,1.71507,1.71527,68000001.0
2005-11-25 19:02:00,1.71532,1.71542,1.71525,1.71536,318999999.0
2005-11-25 19:03:00,1.7154,1.71551,1.71531,1.71537,556499999.0
2005-11-25 19:04:00,1.7154,1.7154,1.71511,1.71525,282099999.0
2005-11-25 19:05:00,1.7152,1.7152,1.71464,1.71467,166400004.0
2005-11-25 19:06:00,1.71467,1.71468,1.71445,1.71465,582299998.0
2005-11-25 19:07:00,1.71466,1.71495,1.71466,1.71495,385000001.0
2005-11-25 19:08:00,1.71492,1.7153,1.71487,1.7153,472800004.0
2005-11-25 19:09:00,1.71541,1.71566,1.71541,1.71562,254900000.0
2005-11-25 19:10:00,1.7156,1.71577,1.71554,1.71558,391799998.0
2005-11-25 19:11:00,1.71561,1.7157,1.7156,1.71566,161000000.0
2005-11-25 19:12:00,1.71573,1.71579,1.71569,1.71577,284899997.0
2005-11-25 19:13:00,1.71581,1.71581,1.71565,1.71575,429750000.0
2005-11-25 19:14:00,1.71569,1.7157,1.71556,1.71558,228700001.0
2005-11-25 19:15:00,1.71555,1.71555,1.71545,1.7155,359700002.0
2005-11-25 19:16:00,1.71551,1.71556,1.71551,1.71553,130399997.0
2005-11-25 19:17:00,1.71553,1.71561,1.71547,1.71547,211300001.0
2005-11-25 19:18:00,1.71545,1.71552,1.71532,1.71537,198449999.0
2005-11-25 19:19:00,1.71537,1.71543,1.71524,1.71528,299000000.0
2005-11-25 19:20:00,1.71518,1.71523,1.71503,1.71509,230700000.0
2005-11-25 19:21:00,1.71508,1.71508,1.71474,1.71474,416000002.0
2005-11-25 19:22:00,1.7147,1.71485,1.71464,1.71472,234700001.0
2005-11-25 19:23:00,1.7147,1.71481,1.71454,1.71471,280200002.0
2005-11-25 19:24:00,1.71465,1.7147,1.71461,1.71465,164599998.0
2005-11-25 19:25:00,1.71466,1.71468,1.71447,1.71455,102500000.0
2005-11-25 19:26:00,1.71456,1.71461,1.71447,1.71447,440699998.0
2005-11-25 19:27:00,1.71445,1.71445,1.71394,1.71394,505250003.0
2005-11-25 19:28:00,1.71376,1.71376,1.71285,1.71314,307399999.0
2005-11-25 19:29:00,1.71301,1.71306,1.71285,1.71285,295869999.0
2005-11-25 19:30:00,1.71282,1.71301,1.71281,1.7129,472199998.0
2005-11-25 19:31:00,1.7129,1.71309,1.71286,1.71303,346299999.0
2005-11-25 19:32:00,1.71308,1.71319,1.71301,1.71301,425700001.0
2005-11-25 19:33:00,1.71303,1.71324,1.71296,1.71313,270599998.0
2005-11-25 19:34:00,1.71318,1.7133,1.71314,1.71314,197400001.0
2005-11-25 19:35:00,1.7131,1.71322,1.71307,1.71322,372099999.0
2005-11-25 19:36:00,1.7132,1.7132,1.71284,1.71284,395200000.0
2005-11-25 19:37:00,1.71277,1.71291,1.71277,1.71287,259500001.0
2005-11-25 19:38:00,1.71284,1.71307,1.71284,1.71298,70199999.0
2005-11-25 19:39:00,1.71303,1.71318,1.71303,1.71318,123400000.0
2005-11-25 19:40:00,1.71315,1.71326,1.71312,1.71318,345700000.0
2005-11-25 19:41:00,1.71317,1.71324,1.71303,1.71303,353399999.0
2005-11-25 19:42:00,1.713,1.71305,1.71295,1.71297,149200001.0
2005-11-25 19:43:00,1.71297,1.71305,1.71291,1.71291,163700000.0
2005-11-25 19:44:00,1.71288,1.71294,1.71277,1.71282,292199999.0
2005-11-25 19:45:00,1.71279,1.71283,1.7123,1.71241,159499999.0
2005-11-25 19:46:00,1.71236,1.7124,1.71223,1.71223,282100003.0
2005-11-25 19:47:00,1.71227,1.71259,1.71221,1.71237,74100000.0
2005-11-25 19:48:00,1.7124,1.71246,1.71229,1.7124,156600001.0
2005-11-25 19:49:00,1.71242,1.71242,1.71226,1.71242,325900000.0
2005-11-25 19:50:00,1.71249,1.71258,1.71243,1.71243,348900002.0
2005-11-25 19:51:00,1.71242,1.71262,1.71242,1.71262,269799998.0
2005-11-25 19:52:00,1.71264,1.71267,1.71259,1.71267,130799999.0
2005-11-25 19:53:00,1.71276,1.71278,1.7124,1.7124,41500000.0
2005-11-25 19:54:00,1.7124,1.71281,1.7124,1.71275,150200000.0
2005-11-25 19:55:00,1.71277,1.71296,1.71277,1.7129,127599997.0
2005-11-25 19:56:00,1.71295,1.7132,1.71295,1.7132,225700001.0
2005-11-25 19:57:00,1.71322,1.71341,1.71322,1.71329,458370000.0
2005-11-25 19:58:00,1.71325,1.71325,1.71305,1.71305,275600000.0
2005-11-25 19:59:00,1.71296,1.71311,1.71285,1.71285,290999999.0
2005-11-25 20:00:00,1.71277,1.71295,1.71259,1.71259,180599997.0
2005-11-25 20:01:00,1.71261,1.71282,1.71261,1.71276,254900002.0
2005-11-25 20:02:00,1.71277,1.71288,1.71264,1.71264,191500000.0
2005-11-25 20:03:00,1.71272,1.71283,1.71271,1.71273,81400000.0
2005-11-25 20:04:00,1.71272,1.71281,1.71271,1.71273,191699998.0
2005-11-25 20:05:00,1.71278,1.7128,1.71269,1.71272,159000000.0
2005-11-25 20:06:00,1.71272,1.71282,1.7127,1.71272,162000002.0
2005-11-25 20:07:00,1.7127,1.71279,1.7127,1.71272,192899998.0
2005-11-25 20:08:00,1.71275,1.71275,1.71267,1.71275,421199997.0
2005-11-25 20:09:00,1.71267,1.71275,1.71265,1.7127,117700000.0
2005-11-25 20:10:00,1.71271,1.71283,1.71269,1.71269,119600000.0
2005-11-25 20:11:00,1.71277,1.71284,1.71275,1.71284,63200000.0
2005-11-25 20:12:00,1.7128,1.71287,1.71273,1.7128,511999996.0
2005-11-25 20:13:00,1.7128,1.71295,1.7128,1.71285,137400001.0
2005-11-25 20:14:00,1.71293,1.7131,1.71292,1.71292,153000001.0
2005-11-25 20:15:00,1.7129,1.71298,1.71287,1.71292,379699999.0
2005-11-25 20:16:00,1.71287,1.71295,1.71287,1.71295,105300000.0
2005-11-25 20:17:00,1.71293,1.71293,1.7128,1.7128,68000001.0
2005-11-25 20:18:00,1.71283,1.71302,1.71283,1.7129,108099999.0
2005-11-25 20:19:00,1.71293,1.71302,1.71284,1.71288,117999999.0
2005-11-25 20:20:00,1.71282,1.71301,1.71281,1.71282,269400001.0
2005-11-25 20:21:00,1.71282,1.71297,1.71282,1.71292,106900001.0
2005-11-25 20:22:00,1.71289,1.71292,1.71282,1.71282,97200000.0
2005-11-25 20:23:00,1.71282,1.71302,1.71278,1.71302,220600002.0
2005-11-25 20:24:00,1.71306,1.71324,1.71298,1.71324,161600002.0
2005-11-25 20:25:00,1.71331,1.71341,1.71324,1.71328,428799999.0
2005-11-25 20:26:00,1.7132,1.71335,1.71319,1.71322,497699997.0
2005-11-25 20:27:00,1.71328,1.71335,1.71325,1.7133,310700000.0
2005-11-25 20:28:00,1.71322,1.71332,1.71318,1.7132,293200001.0
2005-11-25 20:29:00,1.71324,1.7133,1.71317,1.71327,219799999.0
2005-11-25 20:30:00,1.71329,1.71331,1.71316,1.71331,1019900001.0
2005-11-25 20:31:00,1.7133,1.7133,1.7131,1.7132,514800001.0
2005-11-25 20:32:00,1.7132,1.71328,1.71315,1.7132,658500000.0
2005-11-25 20:33:00,1.7132,1.71329,1.71313,1.71313,219699999.0
2005-11-25 20:34:00,1.71313,1.71318,1.71302,1.71302,86700000.0
2005-11-25 20:35:00,1.71302,1.7131,1.71302,1.71304,59600000.0
2005-11-25 20:36:00,1.71311,1.71316,1.71303,1.71307,212099998.0
2005-11-25 20:37:00,1.713,1.71305,1.71298,1.71298,180099999.0
2005-11-25 20:38:00,1.71297,1.71305,1.7129,1.71298,243499998.0
2005-11-25 20:39:00,1.71307,1.71316,1.71302,1.71309,158499999.0
2005-11-25 20:40:00,1.71309,1.71325,1.71304,1.71304,172899998.0
2005-11-25 20:41:00,1.71295,1.71309,1.71295,1.71309,161599997.0
2005-11-25 20:42:00,1.71313,1.71313,1.71306,1.71308,34100000.0
2005-11-25 20:43:00,1.71315,1.71318,1.71305,1.7131,256799997.0
2005-11-25 20:44:00,1.71311,1.71322,1.71311,1.71322,354099998.0
2005-11-25 20:45:00,1.71326,1.71334,1.71324,1.71334,74000001.0
2005-11-25 20:46:00,1.71335,1.71337,1.71335,1.71335,154500003.0
2005-11-25 20:47:00,1.7133,1.71335,1.71325,1.71335,292299999.0
2005-11-25 20:48:00,1.71332,1.71338,1.71329,1.71329,209399997.0
2005-11-25 20:49:00,1.71325,1.71325,1.71318,1.71325,130800000.0
2005-11-25 20:50:00,1.71323,1.71335,1.71319,1.71335,394400005.0
2005-11-25 20:51:00,1.7134,1.71351,1.71335,1.71349,371100003.0
2005-11-25 20:52:00,1.71342,1.71346,1.71329,1.71345,212299998.0
2005-11-25 20:53:00,1.71336,1.71342,1.71326,1.7133,693999998.0
2005-11-25 20:54:00,1.71329,1.71331,1.71319,1.71319,404900001.0
2005-11-25 20:55:00,1.7132,1.71325,1.71318,1.7132,343600001.0
2005-11-25 20:56:00,1.7132,1.71325,1.71317,1.7132,379400001.0
2005-11-25 20:57:00,1.71318,1.71326,1.7131,1.71312,566099999.0
2005-11-25 20:58:00,1.71317,1.71321,1.7131,1.71319,160400000.0
2005-11-25 20:59:00,1.71318,1.71325,1.71313,1.7132,663199997.0
2005-11-25 21:00:00,1.71319,1.71325,1.71312,1.71317,473800000.0
2005-11-25 21:01:00,1.71307,1.71308,1.71292,1.71292,361300000.0
2005-11-25 21:02:00,1.71287,1.71292,1.71274,1.71292,199200000.0
2005-11-25 21:03:00,1.71286,1.71286,1.71262,1.71262,189600001.0
2005-11-25 21:04:00,1.7126,1.71268,1.7125,1.71268,172000000.0
2005-11-25 21:05:00,1.71268,1.7127,1.71254,1.71261,224200002.0
2005-11-25 21:06:00,1.71267,1.71332,1.71267,1.71332,164700001.0
2005-11-25 21:07:00,1.71336,1.71336,1.71323,1.71335,89000001.0
2005-11-25 21:08:00,1.71334,1.71342,1.71334,1.71341,86499998.0
2005-11-25 21:09:00,1.71338,1.71345,1.71335,1.71335,60800000.0
2005-11-25 21:10:00,1.71345,1.71352,1.71341,1.71345,179599998.0
2005-11-25 21:11:00,1.7134,1.71348,1.7134,1.71345,107300001.0
2005-11-25 21:12:00,1.7135,1.7137,1.71347,1.71347,113900000.0
2005-11-25 21:13:00,1.7134,1.71345,1.71338,1.71338,252499999.0
2005-11-25 21:14:00,1.7134,1.71345,1.71335,1.7134,394600000.0
2005-11-25 21:15:00,1.71345,1.71345,1.71333,1.71343,208900001.0
2005-11-25 21:16:00,1.71345,1.71345,1.7134,1.7134,73400001.0
2005-11-25 21:17:00,1.7134,1.71351,1.7133,1.71351,160000001.0
2005-11-25 21:18:00,1.71351,1.71353,1.71332,1.71332,83800000.0
2005-11-25 21:19:00,1.71335,1.71338,1.7133,1.71335,71100001.0
2005-11-25 21:20:00,1.71331,1.71331,1.71312,1.7133,340400001.0
2005-11-25 21:21:00,1.7133,1.7133,1.71317,1.71321,122100000.0
2005-11-25 21:22:00,1.71323,1.71323,1.71311,1.71311,132300001.0
2005-11-25 21:23:00,1.71315,1.7133,1.71315,1.7133,18300000.0
2005-11-25 21:24:00,1.71333,1.71339,1.71331,1.71339,155550001.0
2005-11-25 21:25:00,1.71338,1.71338,1.71329,1.7133,193299999.0
2005-11-25 21:26:00,1.7133,1.7133,1.7133,1.7133,19800000.0
2005-11-25 21:27:00,1.7133,1.71335,1.7133,1.7133,114299999.0
2005-11-25 21:28:00,1.71333,1.7136,1.71333,1.7136,300349998.0
2005-11-25 21:29:00,1.71365,1.71365,1.71365,1.71365,16900000.0
2005-11-25 21:30:00,1.71364,1.71375,1.71364,1.71375,19100000.0
2005-11-25 21:31:00,1.71379,1.71399,1.71379,1.71399,68100001.0
2005-11-25 21:32:00,1.71405,1.71408,1.7139,1.71405,221299998.0
2005-11-25 21:33:00,1.71405,1.71408,1.71398,1.71403,261000000.0
2005-11-25 21:34:00,1.714,1.714,1.71384,1.71384,199300001.0
2005-11-25 21:35:00,1.7139,1.7139,1.71385,1.71385,36100001.0
2005-11-25 21:36:00,1.71387,1.7139,1.71368,1.71368,81100000.0
2005-11-25 21:37:00,1.71367,1.71378,1.71367,1.71375,196300002.0
2005-11-25 21:38:00,1.71373,1.71378,1.7137,1.7137,179000002.0
2005-11-25 21:39:00,1.71378,1.71378,1.71375,1.71375,65800000.0
2005-11-25 21:40:00,1.71372,1.71373,1.71367,1.7137,113100001.0
2005-11-25 21:41:00,1.7137,1.7137,1.71354,1.71354,194500003.0
2005-11-25 21:42:00,1.71353,1.71363,1.71353,1.71358,124400000.0
2005-11-25 21:43:00,1.71354,1.71354,1.71347,1.71347,72200001.0
2005-11-25 21:44:00,1.71345,1.71353,1.71345,1.71351,89399999.0
2005-11-25 21:45:00,1.71355,1.71362,1.71355,1.71357,118599997.0
2005-11-25 21:46:00,1.71355,1.71355,1.71346,1.71346,124999998.0
2005-11-25 21:47:00,1.71345,1.71348,1.7134,1.71343,144300001.0
2005-11-25 21:48:00,1.7134,1.71356,1.7134,1.71356,98400000.0
2005-11-25 21:49:00,1.71355,1.71356,1.71348,1.7135,72900000.0
2005-11-25 21:50:00,1.7135,1.71375,1.7135,1.71354,59100002.0
2005-11-25 21:51:00,1.71345,1.71348,1.71345,1.71345,100900000.0
2005-11-25 21:52:00,1.71348,1.71348,1.7134,1.71345,52700000.0
2005-11-25 21:53:00,1.71348,1.71354,1.71347,1.71349,61000000.0
2005-11-25 21:54:00,1.71355,1.71355,1.71345,1.71345,130300001.0
2005-11-25 21:55:00,1.71346,1.7135,1.71339,1.71343,160899999.0
2005-11-25 21:56:00,1.7134,1.71345,1.7134,1.71345,43200000.0
2005-11-25 21:57:00,1.71345,1.71345,1.7134,1.7134,109699999.0
2005-11-25 21:58:00,1.71338,1.71338,1.71332,1.71332,104200001.0
2005-11-25 21:59:00,1.71331,1.71349,1.71331,1.71333,434600002.0
2005-11-25 22:00:00,1.7134,1.71345,1.71338,1.7134,166200001.0
2005-11-25 22:01:00,1.71335,1.71335,1.71322,1.71322,93700000.0
2005-11-25 22:02:00,1.71322,1.71335,1.71322,1.71335,192299998.0
2005-11-25 22:03:00,1.71329,1.71329,1.7132,1.71328,80700000.0
2005-11-25 22:04:00,1.71327,1.71337,1.71322,1.71337,339899999.0
2005-11-25 22:05:00,1.71337,1.71338,1.71329,1.71338,143200000.0
2005-11-25 22:06:00,1.71335,1.71335,1.71328,1.71329,20800000.0
2005-11-25 22:07:00,1.71333,1.71333,1.71321,1.71328,41500000.0
2005-11-25 22:08:00,1.7133,1.7133,1.71328,1.71328,69200001.0
2005-11-25 22:09:00,1.71334,1.71336,1.71334,1.71336,2800000.0
2005-11-25 22:10:00,1.71342,1.71356,1.71342,1.71356,15400000.0
2005-11-25 22:11:00,1.7136,1.71365,1.71355,1.7136,83599999.0
2005-11-25 22:12:00,1.71357,1.71357,1.71343,1.71343,165599998.0
2005-11-25 22:13:00,1.7134,1.71342,1.7134,1.7134,83800000.0
2005-11-25 22:14:00,1.7134,1.7134,1.7134,1.7134,42000000.0
2005-11-25 22:15:00,1.7134,1.7134,1.71312,1.7133,221000001.0
2005-11-25 22:16:00,1.71335,1.71345,1.71335,1.7134,335100006.0
2005-11-25 22:17:00,1.7134,1.71352,1.71334,1.71352,73399999.0
2005-11-25 22:18:00,1.71354,1.71357,1.71341,1.71343,95300001.0
2005-11-25 22:19:00,1.71342,1.71348,1.71339,1.71348,33400000.0
2005-11-25 22:20:00,1.7135,1.71355,1.71347,1.71347,92700000.0
2005-11-25 22:21:00,1.71353,1.71363,1.7135,1.71363,114400001.0
2005-11-25 22:22:00,1.71365,1.71382,1.71365,1.71366,87849998.0
2005-11-25 22:23:00,1.71366,1.71379,1.7136,1.7136,256200003.0
2005-11-25 22:24:00,1.71361,1.7138,1.7136,1.7138,50099999.0
2005-11-25 22:25:00,1.7139,1.71405,1.7139,1.71405,136000002.0
2005-11-25 22:26:00,1.71407,1.71412,1.71402,1.71412,52800000.0
2005-11-25 22:27:00,1.71409,1.71412,1.71396,1.71407,66200000.0
2005-11-25 22:28:00,1.71415,1.71415,1.71405,1.7141,92699999.0
2005-11-25 22:29:00,1.7141,1.71418,1.71402,1.71405,242399997.0
2005-11-25 22:30:00,1.71409,1.71419,1.71409,1.71415,53300000.0
2005-11-25 22:31:00,1.71413,1.71413,1.71407,1.71407,60100000.0
2005-11-25 22:32:00,1.71405,1.71412,1.71398,1.71398,184200002.0
2005-11-25 22:33:00,1.71394,1.71399,1.7139,1.71394,113499999.0
2005-11-25 22:34:00,1.71391,1.71391,1.71379,1.71381,135800001.0
2005-11-25 22:35:00,1.71385,1.71395,1.71385,1.71395,48100000.0
2005-11-25 22:36:00,1.71395,1.71395,1.71385,1.71385,37499999.0
2005-11-25 22:37:00,1.71395,1.71395,1.7139,1.7139,113999999.0
2005-11-25 22:38:00,1.71385,1.71399,1.71385,1.71399,61999998.0
2005-11-25 22:39:00,1.714,1.714,1.714,1.714,67499999.0
2005-11-25 22:40:00,1.714,1.714,1.71398,1.714,59000000.0
2005-11-25 22:41:00,1.714,1.71407,1.714,1.71407,129799998.0
2005-11-25 22:42:00,1.71405,1.71405,1.71395,1.71405,79400000.0
2005-11-25 22:43:00,1.71399,1.7141,1.71398,1.71398,133699999.0
2005-11-25 22:44:00,1.71402,1.71419,1.71402,1.71413,164400000.0
2005-11-25 22:45:00,1.71413,1.71415,1.7141,1.71415,115599999.0
2005-11-25 22:46:00,1.71412,1.71416,1.714,1.714,61099999.0
2005-11-25 22:47:00,1.71397,1.71404,1.71395,1.714,67400001.0
2005-11-25 22:48:00,1.714,1.71405,1.71392,1.71392,16500000.0
2005-11-25 22:49:00,1.71391,1.71391,1.71385,1.71385,54900000.0
2005-11-25 22:50:00,1.71383,1.71396,1.71379,1.71391,30700000.0
2005-11-25 22:51:00,1.71382,1.71383,1.71382,1.71383,15300000.0
2005-11-25 22:52:00,1.71388,1.714,1.71383,1.714,82599999.0
2005-11-25 22:53:00,1.71403,1.71408,1.71381,1.71408,7800000.0
2005-11-25 22:54:00,1.71412,1.71412,1.71405,1.71405,69299999.0
2005-11-25 22:55:00,1.71405,1.7141,1.71405,1.7141,17700000.0
2005-11-25 22:56:00,1.71405,1.71405,1.714,1.714,53100000.0
2005-11-25 22:57:00,1.71403,1.71409,1.71396,1.71409,34300000.0
2005-11-25 22:58:00,1.7139,1.71405,1.7139,1.71395,87999999.0
2005-11-25 22:59:00,1.714,1.714,1.7139,1.71395,78300000.0
2005-11-25 23:00:00,1.7139,1.7139,1.71375,1.71375,51300001.0
2005-11-25 23:01:00,1.714,1.714,1.71395,1.714,33800000.0
2005-11-25 23:02:00,1.71398,1.71412,1.71395,1.71412,38300000.0
2005-11-25 23:03:00,1.71409,1.71417,1.71404,1.71409,41900000.0
2005-11-25 23:04:00,1.714,1.71405,1.71392,1.71403,46800000.0
2005-11-25 23:05:00,1.714,1.71402,1.714,1.71402,42499999.0
2005-11-25 23:06:00,1.714,1.714,1.7139,1.71398,25700000.0
2005-11-25 23:07:00,1.714,1.71405,1.714,1.71405,33700000.0
2005-11-25 23:08:00,1.714,1.714,1.714,1.714,4100000.0
2005-11-25 23:09:00,1.71408,1.71419,1.71403,1.71403,115799998.0
2005-11-25 23:10:00,1.71396,1.71399,1.71396,1.71399,12000000.0
2005-11-25 23:11:00,1.714,1.7141,1.71398,1.71407,26200000.0
2005-11-25 23:12:00,1.71409,1.71413,1.714,1.714,65600000.0
2005-11-25 23:13:00,1.71405,1.71405,1.71395,1.71405,70900000.0
2005-11-25 23:14:00,1.71397,1.71412,1.71385,1.71412,106399999.0
2005-11-25 23:15:00,1.7141,1.7141,1.71405,1.71405,30300000.0
2005-11-25 23:16:00,1.71418,1.71422,1.71418,1.71422,13600000.0
2005-11-25 23:17:00,1.7142,1.71425,1.71416,1.71418,37100000.0
2005-11-25 23:18:00,1.71414,1.71414,1.71397,1.71404,50500000.0
2005-11-25 23:19:00,1.71401,1.7141,1.714,1.714,53799999.0
2005-11-25 23:20:00,1.7141,1.7141,1.71403,1.71403,23500000.0
2005-11-25 23:21:00,1.71398,1.71405,1.71395,1.71405,56900000.0
2005-11-25 23:22:00,1.71398,1.71405,1.71397,1.71405,80300000.0
2005-11-25 23:23:00,1.71397,1.71401,1.71386,1.71401,97500003.0
2005-11-25 23:24:00,1.71405,1.71405,1.71398,1.71405,69400000.0
2005-11-25 23:25:00,1.714,1.714,1.714,1.714,6000000.0
2005-11-25 23:26:00,1.71398,1.714,1.71398,1.714,13800000.0
2005-11-25 23:27:00,1.71398,1.71402,1.71398,1.71402,91400001.0
2005-11-25 23:28:00,1.71395,1.71395,1.71395,1.71395,17700000.0
2005-11-25 23:29:00,1.71403,1.71403,1.71386,1.71399,82750001.0
2005-11-25 23:30:00,1.71402,1.71407,1.714,1.71407,88700002.0
2005-11-25 23:31:00,1.71396,1.7142,1.71396,1.71418,51200000.0
2005-11-25 23:32:00,1.71421,1.71434,1.7142,1.71429,53999999.0
2005-11-25 23:33:00,1.71437,1.71439,1.71429,1.71429,53100001.0
2005-11-25 23:34:00,1.7142,1.7142,1.71403,1.71403,51200002.0
2005-11-25 23:35:00,1.71407,1.71418,1.71392,1.71415,83100000.0
2005-11-25 23:36:00,1.71413,1.71451,1.71412,1.71437,67100000.0
2005-11-25 23:37:00,1.71428,1.71428,1.71422,1.71422,18000000.0
2005-11-25 23:38:00,1.71405,1.71415,1.71405,1.71415,59400000.0
2005-11-25 23:39:00,1.71421,1.71424,1.71416,1.71416,73100001.0
2005-11-25 23:40:00,1.71415,1.71415,1.7141,1.71415,4900000.0
2005-11-25 23:41:00,1.71408,1.71408,1.71408,1.71408,25600000.0
2005-11-25 23:42:00,1.71415,1.71415,1.71415,1.71415,2400000.0
2005-11-25 23:43:00,1.7141,1.71418,1.7141,1.71415,40399999.0
2005-11-25 23:44:00,1.71396,1.71396,1.7138,1.7138,29200000.0
2005-11-25 23:45:00,1.71377,1.71385,1.71365,1.71385,19600000.0
2005-11-25 23:46:00,1.71392,1.71398,1.71392,1.71398,6600000.0
2005-11-25 23:47:00,1.71405,1.71405,1.714,1.714,30100000.0
2005-11-25 23:48:00,1.714,1.71405,1.714,1.714,26500000.0
2005-11-25 23:49:00,1.71405,1.71405,1.71397,1.71397,60099998.0
2005-11-25 23:50:00,1.714,1.71405,1.714,1.714,35700000.0
2005-11-25 23:51:00,1.71406,1.71412,1.71406,1.71412,7700000.0
2005-11-25 23:52:00,1.7142,1.7142,1.7142,1.7142,2800000.0
2005-11-25 23:53:00,1.7142,1.7142,1.7142,1.7142,7600000.0
2005-11-25 23:54:00,1.71425,1.71425,1.71415,1.71415,9400000.0
2005-11-25 23:55:00,1.7142,1.7142,1.7142,1.7142,11600000.0
2005-11-25 23:56:00,1.7142,1.71425,1.7142,1.71425,16200000.0
2005-11-25 23:57:00,1.7142,1.7142,1.7142,1.7142,14600000.0
2005-11-25 23:58:00,1.71425,1.71425,1.7142,1.7142,19200000.0
2005-11-25 23:59:00,1.71425,1.71425,1.71425,1.71425,53999999.0
2005-11-28 00:01:00,1.7126,1.7127,1.7126,1.7127,28200000.0
2005-11-28 00:04:00,1.7128,1.7128,1.7128,1.7128,28200000.0
2005-11-28 00:05:00,1.7129,1.7129,1.7128,1.7129,28200000.0
2005-11-28 00:06:00,1.713,1.713,1.713,1.713,28200000.0
2005-11-28 00:08:00,1.7132,1.7132,1.7132,1.7132,28200000.0
2005-11-28 00:09:00,1.7129,1.713,1.7129,1.713,28200000.0
2005-11-28 00:11:00,1.7132,1.7132,1.7132,1.7132,28200000.0
2005-11-28 00:13:00,1.713,1.713,1.713,1.713,28200000.0
2005-11-28 00:14:00,1.7132,1.7132,1.713,1.7132,28200000.0
2005-11-28 00:15:00,1.7134,1.7134,1.7134,1.7134,28200000.0
2005-11-28 00:19:00,1.7134,1.7134,1.7134,1.7134,28200000.0
2005-11-28 00:20:00,1.7132,1.7132,1.7132,1.7132,28200000.0
2005-11-28 00:22:00,1.713,1.713,1.713,1.713,28200000.0
2005-11-28 00:23:00,1.7132,1.7132,1.7132,1.7132,28200000.0
2005-11-28 00:24:00,1.7134,1.7134,1.7134,1.7134,28200000.0
2005-11-28 00:25:00,1.7134,1.7134,1.7134,1.7134,28200000.0
2005-11-28 00:28:00,1.7136,1.7136,1.7136,1.7136,28200000.0
2005-11-28 00:29:00,1.7136,1.7136,1.7136,1.7136,28200000.0
2005-11-28 00:30:00,1.7138,1.7138,1.7136,1.7136,28200000.0
2005-11-28 00:31:00,1.7138,1.7142,1.7136,1.7142,28200000.0
2005-11-28 00:32:00,1.714,1.714,1.7138,1.714,28200000.0
2005-11-28 00:33:00,1.7142,1.7142,1.7142,1.7142,28200000.0
2005-11-28 00:36:00,1.7142,1.7144,1.7142,1.7144,28200000.0
2005-11-28 00:37:00,1.7142,1.7144,1.7142,1.7144,28200000.0
2005-11-28 00:38:00,1.7145,1.7146,1.7145,1.7146,28200000.0
2005-11-28 00:39:00,1.7145,1.7145,1.7145,1.7145,28200000.0
2005-11-28 00:40:00,1.7147,1.7147,1.7144,1.7145,28200000.0
2005-11-28 00:41:00,1.7146,1.7146,1.7145,1.7145,28200000.0
2005-11-28 00:42:00,1.7146,1.7146,1.7146,1.7146,28200000.0
2005-11-28 00:43:00,1.7145,1.7145,1.7145,1.7145,28200000.0
2005-11-28 00:44:00,1.7148,1.7148,1.7144,1.7145,28200000.0
2005-11-28 00:49:00,1.7144,1.7144,1.7142,1.7142,28200000.0
2005-11-28 00:53:00,1.7144,1.7146,1.7144,1.7146,28200000.0
2005-11-28 00:54:00,1.7147,1.7147,1.7146,1.7147,28200000.0
2005-11-28 00:55:00,1.7148,1.7148,1.7146,1.7148,28200000.0
2005-11-28 00:56:00,1.7147,1.7148,1.7147,1.7148,28200000.0
2005-11-28 00:57:00,1.7147,1.7147,1.7146,1.7146,28200000.0
2005-11-28 00:58:00,1.7146,1.7147,1.7146,1.7147,28200000.0
2005-11-28 00:59:00,1.7147,1.7147,1.7146,1.7146,28200000.0
2005-11-28 01:00:00,1.7145,1.7145,1.714,1.714,28200000.0
2005-11-28 01:01:00,1.7138,1.714,1.7134,1.7134,28200000.0
2005-11-28 01:02:00,1.7136,1.7136,1.7129,1.713,28200000.0
2005-11-28 01:03:00,1.7129,1.7129,1.7128,1.7128,28200000.0
2005-11-28 01:04:00,1.7126,1.7128,1.7126,1.7128,28200000.0
2005-11-28 01:05:00,1.7125,1.7125,1.7125,1.7125,28200000.0
2005-11-28 01:06:00,1.7123,1.7123,1.7123,1.7123,28200000.0
2005-11-28 01:07:00,1.7123,1.7125,1.7123,1.7125,28200000.0
2005-11-28 01:08:00,1.7123,1.7123,1.7123,1.7123,28200000.0
2005-11-28 01:09:00,1.7126,1.7127,1.7125,1.7126,28200000.0
2005-11-28 01:10:00,1.7127,1.7127,1.7126,1.7126,28200000.0
2005-11-28 01:11:00,1.7128,1.7128,1.7128,1.7128,28200000.0
2005-11-28 01:12:00,1.7128,1.713,1.7128,1.713,28200000.0
2005-11-28 01:15:00,1.7129,1.7129,1.7128,1.7128,28200000.0
2005-11-28 01:16:00,1.7127,1.7127,1.7115,1.7115,28200000.0
2005-11-28 01:17:00,1.7117,1.7117,1.7115,1.7115,28200000.0
2005-11-28 01:18:00,1.7113,1.7115,1.7109,1.7111,28200000.0
2005-11-28 01:19:00,1.7111,1.7115,1.7111,1.7115,28200000.0
2005-11-28 01:20:00,1.7117,1.7117,1.7111,1.7113,28200000.0
2005-11-28 01:21:00,1.7115,1.7115,1.7115,1.7115,28200000.0
2005-11-28 01:22:00,1.7115,1.7115,1.7115,1.7115,28200000.0
2005-11-28 01:23:00,1.7115,1.7115,1.7115,1.7115,28200000.0
2005-11-28 01:24:00,1.7113,1.7113,1.7108,1.7108,28200000.0
2005-11-28 01:25:00,1.7109,1.7111,1.7109,1.7111,28200000.0
2005-11-28 01:26:00,1.7113,1.7113,1.7111,1.7111,28200000.0
2005-11-28 01:27:00,1.7113,1.7113,1.7113,1.7113,28200000.0
2005-11-28 01:28:00,1.7115,1.7115,1.7115,1.7115,28200000.0
2005-11-28 01:29:00,1.7115,1.7115,1.7115,1.7115,28200000.0
2005-11-28 01:30:00,1.7113,1.7113,1.7111,1.7113,28200000.0
2005-11-28 01:31:00,1.7113,1.7113,1.7109,1.7111,28200000.0
2005-11-28 01:32:00,1.7109,1.7111,1.7109,1.7111,28200000.0
2005-11-28 01:33:00,1.7109,1.7111,1.7109,1.7109,28200000.0
2005-11-28 01:34:00,1.7108,1.7109,1.7108,1.7108,28200000.0
2005-11-28 01:35:00,1.7107,1.7107,1.7102,1.7106,28200000.0
2005-11-28 01:36:00,1.7104,1.7108,1.7104,1.7104,28200000.0
2005-11-28 01:37:00,1.7106,1.7106,1.7106,1.7106,28200000.0
2005-11-28 01:39:00,1.7106,1.7106,1.7104,1.7104,28200000.0
2005-11-28 01:40:00,1.7104,1.7104,1.71,1.7102,28200000.0
2005-11-28 01:41:00,1.7104,1.7107,1.7104,1.7107,28200000.0
2005-11-28 01:42:00,1.7104,1.7104,1.7104,1.7104,28200000.0
2005-11-28 01:43:00,1.7106,1.7106,1.7106,1.7106,28200000.0
2005-11-28 01:44:00,1.7106,1.7107,1.7106,1.7107,28200000.0
2005-11-28 01:45:00,1.7106,1.7106,1.7102,1.7102,28200000.0
2005-11-28 01:47:00,1.71,1.7102,1.71,1.7102,28200000.0
2005-11-28 01:48:00,1.7104,1.7104,1.7104,1.7104,28200000.0
2005-11-28 01:49:00,1.7106,1.7106,1.7104,1.7104,28200000.0
2005-11-28 01:50:00,1.7106,1.7106,1.7104,1.7104,28200000.0
2005-11-28 01:53:00,1.7106,1.7106,1.7106,1.7106,28200000.0
2005-11-28 01:54:00,1.7107,1.7108,1.7104,1.7104,28200000.0
2005-11-28 01:55:00,1.7107,1.7107,1.7104,1.7104,28200000.0
2005-11-28 01:56:00,1.7102,1.7102,1.7102,1.7102,28200000.0
2005-11-28 01:57:00,1.7104,1.7104,1.7102,1.7104,28200000.0
2005-11-28 01:58:00,1.7102,1.7104,1.7102,1.7104,28200000.0
2005-11-28 01:59:00,1.7105,1.7106,1.7105,1.7106,28200000.0
2005-11-28 02:00:00,1.71415,1.71418,1.71387,1.71387,28200000.0
2005-11-28 02:01:00,1.7135,1.7135,1.713,1.713,38700000.0
2005-11-28 02:02:00,1.71288,1.71288,1.71265,1.71283,59799999.0
2005-11-28 02:03:00,1.71269,1.71269,1.71241,1.71241,76599997.0
2005-11-28 02:04:00,1.71224,1.71237,1.7122,1.71228,142200003.0
2005-11-28 02:05:00,1.71214,1.71216,1.71214,1.71216,40700000.0
2005-11-28 02:06:00,1.71203,1.71203,1.71192,1.71197,23300000.0
2005-11-28 02:07:00,1.7119,1.71201,1.71183,1.71201,52000001.0
2005-11-28 02:08:00,1.71198,1.71198,1.71192,1.71192,7700000.0
2005-11-28 02:09:00,1.71189,1.71211,1.71189,1.7121,97100001.0
2005-11-28 02:10:00,1.71218,1.71224,1.71212,1.71213,59100000.0
2005-11-28 02:11:00,1.71221,1.71233,1.71217,1.71233,43400000.0
2005-11-28 02:12:00,1.71242,1.71271,1.71242,1.71263,95599998.0
2005-11-28 02:13:00,1.71265,1.71271,1.7126,1.71262,106599999.0
2005-11-28 02:14:00,1.71265,1.71265,1.7126,1.7126,39300000.0
2005-11-28 02:15:00,1.7126,1.7126,1.71236,1.7124,22300000.0
2005-11-28 02:16:00,1.71217,1.71217,1.71144,1.71144,35300000.0
2005-11-28 02:17:00,1.71137,1.71139,1.71117,1.71117,78700000.0
2005-11-28 02:18:00,1.71115,1.71115,1.71057,1.71066,83799999.0
2005-11-28 02:19:00,1.71065,1.71125,1.71065,1.71125,48200000.0
2005-11-28 02:20:00,1.71125,1.71125,1.71108,1.71121,75500000.0
2005-11-28 02:21:00,1.71112,1.71115,1.71109,1.71115,98300000.0
2005-11-28 02:22:00,1.71105,1.71119,1.71099,1.71099,57000000.0
2005-11-28 02:23:00,1.71104,1.71114,1.71104,1.71111,28900000.0
2005-11-28 02:24:00,1.71103,1.71103,1.71059,1.71059,49800000.0
2005-11-28 02:25:00,1.71045,1.71081,1.71039,1.7107,168799998.0
2005-11-28 02:26:00,1.71075,1.71096,1.71069,1.71082,91900000.0
2005-11-28 02:27:00,1.71077,1.71102,1.71077,1.71102,46100001.0
2005-11-28 02:28:00,1.71098,1.71112,1.71098,1.71112,500000.0
2005-11-28 02:29:00,1.71116,1.71118,1.71113,1.71118,35899999.0
2005-11-28 02:30:00,1.71103,1.71103,1.71085,1.71089,7400000.0
2005-11-28 02:31:00,1.71096,1.71099,1.7104,1.7104,60499998.0
2005-11-28 02:32:00,1.71058,1.71084,1.71055,1.71073,47999999.0
2005-11-28 02:33:00,1.71069,1.71069,1.71047,1.71047,53299999.0
2005-11-28 02:34:00,1.71049,1.7106,1.7104,1.7104,61899999.0
2005-11-28 02:35:00,1.71028,1.71028,1.71004,1.71026,41500000.0
2005-11-28 02:36:00,1.71032,1.71039,1.71015,1.71015,47100000.0
2005-11-28 02:37:00,1.71021,1.71022,1.71021,1.71022,32300001.0
2005-11-28 02:38:00,1.71017,1.71025,1.71017,1.71025,52800001.0
2005-11-28 02:39:00,1.71024,1.71024,1.71014,1.71016,57100000.0
2005-11-28 02:40:00,1.71003,1.71007,1.70995,1.71,100300000.0
2005-11-28 02:41:00,1.70998,1.71028,1.70997,1.71023,49500000.0
2005-11-28 02:42:00,1.71022,1.71023,1.71013,1.71017,54900000.0
2005-11-28 02:43:00,1.71011,1.71019,1.71011,1.71016,36700001.0
2005-11-28 02:44:00,1.71017,1.71041,1.71017,1.71036,72600000.0
2005-11-28 02:45:00,1.7102,1.7102,1.70995,1.70995,36300000.0
2005-11-28 02:46:00,1.70998,1.71008,1.70998,1.70998,51500000.0
2005-11-28 02:47:00,1.70991,1.70995,1.70981,1.70991,42500000.0
2005-11-28 02:48:00,1.71,1.71009,1.71,1.71005,27500000.0
2005-11-28 02:49:00,1.71011,1.7102,1.71011,1.71011,36500000.0
2005-11-28 02:50:00,1.71012,1.71021,1.71012,1.71014,32500000.0
2005-11-28 02:51:00,1.71005,1.71011,1.71003,1.71007,31800000.0
2005-11-28 02:52:00,1.71,1.71,1.70995,1.70998,98100000.0
2005-11-28 02:53:00,1.71,1.71012,1.71,1.71012,18500000.0
2005-11-28 02:54:00,1.71022,1.71028,1.71008,1.71014,48000000.0
2005-11-28 02:55:00,1.71015,1.71015,1.71007,1.71007,40200000.0
2005-11-28 02:56:00,1.71003,1.71003,1.70983,1.70988,156799999.0
2005-11-28 02:57:00,1.71001,1.71015,1.71001,1.71008,49499999.0
2005-11-28 02:58:00,1.71013,1.71014,1.71007,1.71011,43100000.0
2005-11-28 02:59:00,1.7102,1.71029,1.7102,1.71029,64700000.0
2005-11-28 03:00:00,1.71025,1.71038,1.71025,1.71038,24200000.0
2005-11-28 03:01:00,1.71039,1.7104,1.71027,1.71038,50900000.0
2005-11-28 03:02:00,1.71043,1.71077,1.71031,1.71063,62700001.0
2005-11-28 03:03:00,1.71077,1.71082,1.71071,1.71075,98699998.0
2005-11-28 03:04:00,1.71077,1.71078,1.71076,1.71076,41600000.0
2005-11-28 03:05:00,1.71069,1.71079,1.71069,1.71077,33700000.0
2005-11-28 03:06:00,1.71073,1.71096,1.71069,1.71076,72900000.0
2005-11-28 03:07:00,1.71088,1.71108,1.71088,1.71108,40599999.0
2005-11-28 03:08:00,1.7111,1.7111,1.71099,1.711,23700000.0
2005-11-28 03:09:00,1.71095,1.71095,1.71085,1.71095,34900000.0
2005-11-28 03:10:00,1.71095,1.71095,1.71088,1.7109,77500000.0
2005-11-28 03:11:00,1.71087,1.71087,1.71078,1.71078,15600000.0
2005-11-28 03:12:00,1.71085,1.71107,1.71085,1.71101,44200000.0
2005-11-28 03:13:00,1.71105,1.71105,1.71087,1.7109,41500000.0
2005-11-28 03:14:00,1.71089,1.71094,1.71082,1.7109,145299999.0
2005-11-28 03:15:00,1.71112,1.71113,1.71112,1.71113,19099999.0
2005-11-28 03:16:00,1.71128,1.71128,1.71112,1.71112,11500000.0
2005-11-28 03:17:00,1.711,1.71105,1.711,1.71105,54900000.0
2005-11-28 03:18:00,1.711,1.71105,1.71097,1.71102,37300000.0
2005-11-28 03:19:00,1.71095,1.711,1.71095,1.711,13800000.0
2005-11-28 03:20:00,1.71105,1.71105,1.711,1.711,26700000.0
2005-11-28 03:21:00,1.71101,1.71111,1.71097,1.71101,79100000.0
2005-11-28 03:22:00,1.711,1.71105,1.71095,1.71095,18900000.0
2005-11-28 03:23:00,1.71091,1.71091,1.71086,1.71086,1000000.0
2005-11-28 03:24:00,1.7109,1.71095,1.7109,1.71095,22200000.0
2005-11-28 03:25:00,1.7109,1.71098,1.7109,1.71098,43000001.0
2005-11-28 03:26:00,1.71098,1.71105,1.71098,1.71105,59500000.0
2005-11-28 03:27:00,1.71108,1.71109,1.71105,1.71105,53200000.0
2005-11-28 03:28:00,1.71105,1.71105,1.71098,1.71098,11000000.0
2005-11-28 03:29:00,1.71103,1.71109,1.71091,1.711,63499999.0
2005-11-28 03:30:00,1.71109,1.71109,1.71106,1.71106,8900000.0
2005-11-28 03:31:00,1.71113,1.71152,1.71109,1.71149,54900000.0
2005-11-28 03:32:00,1.71163,1.7117,1.71159,1.71166,33400000.0
2005-11-28 03:33:00,1.71151,1.71151,1.71145,1.71145,5100000.0
2005-11-28 03:34:00,1.71144,1.71144,1.71141,1.71141,5300000.0
2005-11-28 03:35:00,1.7115,1.7115,1.7115,1.7115,13900000.0
2005-11-28 03:36:00,1.71147,1.71173,1.71147,1.71164,61100000.0
2005-11-28 03:37:00,1.71176,1.71179,1.71176,1.71179,26900000.0
2005-11-28 03:38:00,1.71183,1.71183,1.71167,1.71167,76700000.0
2005-11-28 03:39:00,1.71168,1.71184,1.71168,1.71179,19000000.0
2005-11-28 03:40:00,1.71178,1.71178,1.71154,1.71154,79900000.0
2005-11-28 03:41:00,1.71156,1.71165,1.71152,1.71152,87099999.0
2005-11-28 03:42:00,1.71148,1.7117,1.71148,1.71162,63499999.0
2005-11-28 03:43:00,1.71167,1.71168,1.71154,1.71154,83900000.0
2005-11-28 03:44:00,1.7115,1.7115,1.7115,1.7115,5700000.0
2005-11-28 03:45:00,1.71148,1.71155,1.71148,1.71155,73500002.0
2005-11-28 03:46:00,1.7115,1.71157,1.71145,1.71145,28900000.0
2005-11-28 03:47:00,1.71148,1.71155,1.71143,1.71155,18100000.0
2005-11-28 03:48:00,1.7115,1.71155,1.71145,1.71155,54899999.0
2005-11-28 03:49:00,1.7115,1.71155,1.71145,1.71155,25300000.0
2005-11-28 03:50:00,1.7115,1.7115,1.71148,1.71148,11800000.0
2005-11-28 03:51:00,1.71153,1.7116,1.71148,1.71149,34300000.0
2005-11-28 03:52:00,1.71157,1.71162,1.71153,1.71162,51100002.0
2005-11-28 03:53:00,1.7116,1.71165,1.7116,1.71165,63300000.0
2005-11-28 03:54:00,1.71165,1.71165,1.71157,1.71157,50300000.0
2005-11-28 03:55:00,1.7116,1.71165,1.7116,1.71165,22900000.0
2005-11-28 03:56:00,1.7117,1.71175,1.71159,1.7116,58799999.0
2005-11-28 03:57:00,1.71145,1.71154,1.7114,1.71154,100500000.0
2005-11-28 03:58:00,1.71149,1.71156,1.71144,1.71148,66400000.0
2005-11-28 03:59:00,1.71136,1.71136,1.71119,1.71128,88700001.0
2005-11-28 04:00:00,1.71114,1.71138,1.71114,1.71138,46100000.0
2005-11-28 04:01:00,1.71142,1.71142,1.7114,1.7114,3600000.0
2005-11-28 04:02:00,1.71143,1.71143,1.71132,1.71143,49700001.0
2005-11-28 04:03:00,1.7114,1.7114,1.71135,1.7114,30100000.0
2005-11-28 04:04:00,1.71138,1.71145,1.71138,1.7114,74999999.0
2005-11-28 04:05:00,1.71139,1.71142,1.71132,1.71138,39300001.0
2005-11-28 04:06:00,1.71125,1.71135,1.71125,1.7113,55199998.0
2005-11-28 04:07:00,1.7113,1.71135,1.71123,1.71123,68300001.0
2005-11-28 04:08:00,1.71137,1.71142,1.7113,1.71137,109100000.0
2005-11-28 04:09:00,1.71138,1.71141,1.71135,1.71139,71199998.0
2005-11-28 04:10:00,1.71145,1.71147,1.71135,1.7114,69800001.0
2005-11-28 04:11:00,1.71153,1.71167,1.71153,1.71161,52500000.0
2005-11-28 04:12:00,1.71165,1.71165,1.7116,1.7116,25800000.0
2005-11-28 04:13:00,1.71165,1.71168,1.71155,1.71155,83399999.0
2005-11-28 04:14:00,1.71163,1.71177,1.71161,1.71161,85500001.0
2005-11-28 04:15:00,1.71171,1.71182,1.71168,1.71182,51200000.0
2005-11-28 04:16:00,1.71181,1.7119,1.71181,1.71189,137299999.0
2005-11-28 04:17:00,1.71177,1.71177,1.71171,1.71171,8700000.0
2005-11-28 04:18:00,1.71165,1.71168,1.71165,1.71165,51000001.0
2005-11-28 04:19:00,1.71168,1.71168,1.71162,1.71162,9900000.0
2005-11-28 04:20:00,1.71155,1.71165,1.71155,1.7116,47599999.0
2005-11-28 04:21:00,1.71167,1.71171,1.7116,1.71163,75446993.0
2005-11-28 04:22:00,1.71157,1.71163,1.71147,1.71163,67900001.0
2005-11-28 04:23:00,1.71165,1.71165,1.7116,1.7116,13200000.0
2005-11-28 04:24:00,1.71162,1.71172,1.71162,1.71168,82400001.0
2005-11-28 04:25:00,1.7117,1.7117,1.7117,1.7117,21999999.0
2005-11-28 04:26:00,1.71175,1.71175,1.71165,1.7117,32300000.0
2005-11-28 04:27:00,1.71173,1.71173,1.71164,1.71167,107300004.0
2005-11-28 04:28:00,1.71157,1.71164,1.71152,1.71164,115000000.0
2005-11-28 04:29:00,1.71165,1.71168,1.71157,1.71165,70950001.0
2005-11-28 04:30:00,1.71165,1.71169,1.71165,1.71169,7500000.0
2005-11-28 04:31:00,1.7117,1.7117,1.7117,1.7117,7300000.0
2005-11-28 04:32:00,1.71158,1.71158,1.71155,1.71155,6900000.0
2005-11-28 04:33:00,1.7115,1.71158,1.71138,1.71138,48299998.0
2005-11-28 04:34:00,1.71154,1.71156,1.71154,1.71156,21600000.0
2005-11-28 04:35:00,1.71155,1.71165,1.71155,1.71165,50300001.0
2005-11-28 04:36:00,1.7116,1.71168,1.71155,1.71165,50600001.0
2005-11-28 04:37:00,1.71158,1.71158,1.71098,1.71098,64700000.0
2005-11-28 04:38:00,1.7109,1.71103,1.7109,1.71103,72400000.0
2005-11-28 04:39:00,1.71088,1.71088,1.71038,1.71039,32600000.0
2005-11-28 04:40:00,1.71031,1.71037,1.7101,1.7101,95899998.0
2005-11-28 04:41:00,1.71014,1.71021,1.70999,1.70999,68599999.0
2005-11-28 04:42:00,1.70993,1.71012,1.70993,1.71007,31000000.0
2005-11-28 04:43:00,1.71007,1.71015,1.71007,1.71015,53900000.0
2005-11-28 04:44:00,1.71007,1.7101,1.7099,1.7099,50300000.0
2005-11-28 04:45:00,1.70997,1.70998,1.70997,1.70998,7000000.0
2005-11-28 04:46:00,1.71015,1.71015,1.7101,1.7101,22800000.0
2005-11-28 04:47:00,1.71015,1.71015,1.71008,1.7101,44200001.0
2005-11-28 04:48:00,1.71013,1.71013,1.71007,1.71007,75500001.0
2005-11-28 04:49:00,1.71,1.71012,1.71,1.71012,14500000.0
2005-11-28 04:50:00,1.71015,1.71029,1.71015,1.71015,56600000.0
2005-11-28 04:51:00,1.71018,1.71025,1.71018,1.71018,17200000.0
2005-11-28 04:52:00,1.71036,1.71044,1.71036,1.71044,17500000.0
2005-11-28 04:53:00,1.71049,1.71055,1.71046,1.71046,63000000.0
2005-11-28 04:54:00,1.71055,1.71092,1.71055,1.71092,33100001.0
2005-11-28 04:55:00,1.71078,1.71078,1.71054,1.7106,91200001.0
2005-11-28 04:56:00,1.71062,1.7108,1.71061,1.71064,37800000.0
2005-11-28 04:57:00,1.7107,1.71084,1.7107,1.71076,35000000.0
2005-11-28 04:58:00,1.71065,1.71077,1.71065,1.7107,39700000.0
2005-11-28 04:59:00,1.71073,1.71073,1.71073,1.71073,23299999.0
2005-11-28 05:00:00,1.71075,1.71075,1.7107,1.7107,13800000.0
2005-11-28 05:01:00,1.71065,1.71065,1.71065,1.71065,2400000.0
2005-11-28 05:02:00,1.71071,1.71071,1.71062,1.71062,14400000.0
2005-11-28 05:03:00,1.71061,1.71066,1.71061,1.71066,10200000.0
2005-11-28 05:04:00,1.7107,1.7107,1.7107,1.7107,2700000.0
2005-11-28 05:05:00,1.71075,1.71075,1.71075,1.71075,5400000.0
2005-11-28 05:06:00,1.71065,1.71072,1.71062,1.71062,33900000.0
2005-11-28 05:07:00,1.7106,1.71063,1.71053,1.7106,32900000.0
2005-11-28 05:08:00,1.7106,1.7106,1.7106,1.7106,19599999.0
2005-11-28 05:09:00,1.71063,1.71065,1.7106,1.7106,80600000.0
2005-11-28 05:10:00,1.71065,1.71065,1.71065,1.71065,2900000.0
2005-11-28 05:11:00,1.7106,1.7106,1.7106,1.7106,4000000.0
2005-11-28 05:12:00,1.71065,1.71065,1.71065,1.71065,12100000.0
2005-11-28 05:13:00,1.7106,1.71065,1.7106,1.7106,30700000.0
2005-11-28 05:14:00,1.71057,1.71062,1.71045,1.7105,90900000.0
2005-11-28 05:15:00,1.71053,1.71055,1.71045,1.7105,30000000.0
2005-11-28 05:16:00,1.71047,1.71055,1.71045,1.7105,46799999.0
2005-11-28 05:17:00,1.71057,1.71057,1.71047,1.71047,36700001.0
2005-11-28 05:18:00,1.71048,1.71057,1.71048,1.71055,61299999.0
2005-11-28 05:19:00,1.71052,1.71062,1.71052,1.71061,64999999.0
2005-11-28 05:20:00,1.7106,1.7107,1.7106,1.71069,50700000.0
2005-11-28 05:21:00,1.7107,1.71078,1.71068,1.7107,35700000.0
2005-11-28 05:22:00,1.71072,1.71076,1.71065,1.71076,74800001.0
2005-11-28 05:23:00,1.71076,1.71076,1.71065,1.7107,48900000.0
2005-11-28 05:24:00,1.71065,1.71069,1.71063,1.71063,23900000.0
2005-11-28 05:25:00,1.7106,1.71065,1.7106,1.71065,46600002.0
2005-11-28 05:26:00,1.7106,1.71065,1.71058,1.71063,52500001.0
2005-11-28 05:27:00,1.71051,1.71062,1.71051,1.71057,45600000.0
2005-11-28 05:28:00,1.71065,1.71065,1.71058,1.71058,30900000.0
2005-11-28 05:29:00,1.7106,1.7106,1.71055,1.7106,37200001.0
2005-11-28 05:30:00,1.7106,1.71065,1.7106,1.71065,39900000.0
2005-11-28 05:31:00,1.7106,1.7106,1.71055,1.71055,22800000.0
2005-11-28 05:32:00,1.7106,1.7106,1.71058,1.7106,29700000.0
2005-11-28 05:33:00,1.71063,1.71063,1.71055,1.7106,50299999.0
2005-11-28 05:34:00,1.71063,1.71065,1.71035,1.71065,101200000.0
2005-11-28 05:35:00,1.7106,1.71065,1.7106,1.71065,28000000.0
2005-11-28 05:36:00,1.71059,1.71059,1.71055,1.71058,34099999.0
2005-11-28 05:37:00,1.71047,1.7105,1.71045,1.71045,51500001.0
2005-11-28 05:38:00,1.71057,1.71057,1.71053,1.71053,13400000.0
2005-11-28 05:39:00,1.71053,1.71056,1.71053,1.71054,3300000.0
2005-11-28 05:40:00,1.71065,1.71065,1.7105,1.7106,84199999.0
2005-11-28 05:41:00,1.7106,1.71065,1.71055,1.71055,37000001.0
2005-11-28 05:42:00,1.71063,1.71067,1.71063,1.71067,9300000.0
2005-11-28 05:43:00,1.71063,1.71065,1.7106,1.71063,69100000.0
2005-11-28 05:44:00,1.71062,1.71062,1.71048,1.71048,30500000.0
2005-11-28 05:45:00,1.71053,1.71053,1.71053,1.71053,8500000.0
2005-11-28 05:46:00,1.71049,1.71056,1.71049,1.71056,40500002.0
2005-11-28 05:47:00,1.71061,1.71073,1.71061,1.71073,92599999.0
2005-11-28 05:48:00,1.71073,1.71073,1.71065,1.71073,39600000.0
2005-11-28 05:49:00,1.71063,1.7107,1.71063,1.7107,27300000.0
2005-11-28 05:50:00,1.71067,1.71072,1.71065,1.71067,77300001.0
2005-11-28 05:51:00,1.7107,1.71077,1.7107,1.71075,27500000.0
2005-11-28 05:52:00,1.71072,1.71083,1.71072,1.71083,28100000.0
2005-11-28 05:53:00,1.71082,1.71089,1.71063,1.71067,27600000.0
2005-11-28 05:54:00,1.71067,1.71073,1.71054,1.71067,65700001.0
2005-11-28 05:55:00,1.7106,1.71065,1.7106,1.7106,48400000.0
2005-11-28 05:56:00,1.71056,1.71068,1.71056,1.71066,59300000.0
2005-11-28 05:57:00,1.71075,1.71075,1.7107,1.71075,23800000.0
2005-11-28 05:58:00,1.71078,1.71084,1.7107,1.7108,35700000.0
2005-11-28 05:59:00,1.71078,1.71085,1.71075,1.7108,125199999.0
2005-11-28 06:00:00,1.71082,1.71082,1.71066,1.71068,67800000.0
2005-11-28 06:01:00,1.71078,1.71079,1.71073,1.71077,17800000.0
2005-11-28 06:02:00,1.7108,1.7108,1.71075,1.7108,9700000.0
2005-11-28 06:03:00,1.71086,1.71086,1.71068,1.71076,89600000.0
2005-11-28 06:04:00,1.71075,1.71075,1.71075,1.71075,500000.0
2005-11-28 06:05:00,1.7107,1.71075,1.71068,1.7107,21400000.0
2005-11-28 06:06:00,1.71068,1.71091,1.71068,1.7108,41100000.0
2005-11-28 06:07:00,1.7108,1.71084,1.71072,1.71072,37600000.0
2005-11-28 06:08:00,1.7107,1.71075,1.7107,1.71075,14300000.0
2005-11-28 06:09:00,1.71066,1.71066,1.71054,1.71066,147699999.0
2005-11-28 06:10:00,1.71067,1.71073,1.7106,1.71073,41900000.0
2005-11-28 06:11:00,1.71072,1.71072,1.7106,1.7106,31000000.0
2005-11-28 06:12:00,1.71065,1.71065,1.71057,1.7106,64300000.0
2005-11-28 06:13:00,1.7106,1.71068,1.7106,1.71067,40300001.0
2005-11-28 06:14:00,1.71073,1.71082,1.71066,1.71077,98400001.0
2005-11-28 06:15:00,1.71076,1.71083,1.71069,1.71083,26400000.0
2005-11-28 06:16:00,1.7108,1.71087,1.71075,1.71075,101700001.0
2005-11-28 06:17:00,1.7108,1.71085,1.71075,1.7108,55400000.0
2005-11-28 06:18:00,1.71085,1.71098,1.71085,1.71089,86200002.0
2005-11-28 06:19:00,1.71082,1.71086,1.71082,1.71086,8900000.0
2005-11-28 06:20:00,1.71087,1.71093,1.71087,1.71093,36500000.0
2005-11-28 06:21:00,1.7109,1.71103,1.71083,1.71083,64000000.0
2005-11-28 06:22:00,1.71077,1.71085,1.71077,1.71085,174099999.0
2005-11-28 06:23:00,1.71091,1.71091,1.71085,1.7109,39200000.0
2005-11-28 06:24:00,1.71094,1.71099,1.71085,1.71085,73299999.0
2005-11-28 06:25:00,1.71091,1.71091,1.71082,1.71086,30599999.0
2005-11-28 06:26:00,1.71087,1.71095,1.71087,1.71095,12500000.0
2005-11-28 06:27:00,1.7109,1.71098,1.71088,1.71098,40399999.0
2005-11-28 06:28:00,1.7109,1.71097,1.7109,1.7109,25800000.0
2005-11-28 06:29:00,1.71091,1.71091,1.71091,1.71091,10000000.0
2005-11-28 06:30:00,1.7108,1.71085,1.71075,1.71085,69600001.0
2005-11-28 06:31:00,1.71078,1.71085,1.71078,1.7108,44700000.0
2005-11-28 06:32:00,1.71082,1.7109,1.71082,1.7109,59200001.0
2005-11-28 06:33:00,1.71091,1.71091,1.7108,1.71087,46800000.0
2005-11-28 06:34:00,1.71081,1.71089,1.71072,1.71089,74400001.0
2005-11-28 06:35:00,1.7108,1.71091,1.7108,1.71091,49500000.0
2005-11-28 06:36:00,1.71099,1.71103,1.71094,1.71098,30700000.0
2005-11-28 06:37:00,1.71108,1.71108,1.71095,1.71103,53699999.0
2005-11-28 06:38:00,1.71105,1.71105,1.71105,1.71105,42099998.0
2005-11-28 06:39:00,1.711,1.71105,1.711,1.71105,23900000.0
2005-11-28 06:40:00,1.71105,1.71105,1.71102,1.71102,41000000.0
2005-11-28 06:41:00,1.71105,1.71105,1.71098,1.71105,55600000.0
2005-11-28 06:42:00,1.71109,1.71109,1.71106,1.71106,20400000.0
2005-11-28 06:43:00,1.7112,1.71126,1.7112,1.71125,15800000.0
2005-11-28 06:44:00,1.71137,1.71172,1.71137,1.71162,20200000.0
2005-11-28 06:45:00,1.71183,1.71218,1.71183,1.7119,50799999.0
2005-11-28 06:46:00,1.71183,1.71199,1.71172,1.71193,94200000.0
2005-11-28 06:47:00,1.71184,1.71184,1.71152,1.71152,128899996.0
2005-11-28 06:48:00,1.71157,1.71163,1.71151,1.71163,42799999.0
2005-11-28 06:49:00,1.71165,1.71178,1.71151,1.71173,53000000.0
2005-11-28 06:50:00,1.71184,1.71184,1.71165,1.71165,43600000.0
2005-11-28 06:51:00,1.71161,1.71171,1.71161,1.71169,51600000.0
2005-11-28 06:52:00,1.7118,1.71204,1.71172,1.71197,38200000.0
2005-11-28 06:53:00,1.712,1.71207,1.71192,1.71192,51699999.0
2005-11-28 06:54:00,1.71204,1.71217,1.71204,1.71217,67000001.0
2005-11-28 06:55:00,1.7121,1.7121,1.7121,1.7121,800000.0
2005-11-28 06:56:00,1.71205,1.71215,1.71205,1.71215,17300000.0
2005-11-28 06:57:00,1.7121,1.7121,1.7121,1.7121,5600000.0
2005-11-28 06:58:00,1.71212,1.71212,1.71208,1.71208,26100000.0
2005-11-28 06:59:00,1.71206,1.71214,1.71201,1.71201,56200001.0
2005-11-28 07:00:00,1.71215,1.71215,1.71208,1.71208,20900000.0
2005-11-28 07:01:00,1.71207,1.71215,1.712,1.71205,77300000.0
2005-11-28 07:02:00,1.71213,1.71215,1.71213,1.71215,6700000.0
2005-11-28 07:03:00,1.7121,1.71217,1.7121,1.7121,66199999.0
2005-11-28 07:04:00,1.71215,1.71215,1.7121,1.7121,3200000.0
2005-11-28 07:05:00,1.71212,1.71227,1.71212,1.71212,60599999.0
2005-11-28 07:06:00,1.71208,1.71213,1.71199,1.71213,53000000.0
2005-11-28 07:07:00,1.71214,1.71214,1.71201,1.71201,30800000.0
2005-11-28 07:08:00,1.71201,1.71201,1.71173,1.71179,77099999.0
2005-11-28 07:09:00,1.71182,1.71196,1.71182,1.71188,82400002.0
2005-11-28 07:10:00,1.71183,1.7119,1.71179,1.71179,13100000.0
2005-11-28 07:11:00,1.71165,1.71176,1.71165,1.71172,49800000.0
2005-11-28 07:12:00,1.71172,1.7118,1.71168,1.71177,100400000.0
2005-11-28 07:13:00,1.71178,1.71183,1.71173,1.71176,71100000.0
2005-11-28 07:14:00,1.71172,1.71181,1.71161,1.71163,34100000.0
2005-11-28 07:15:00,1.71166,1.71171,1.71152,1.71159,67300000.0
2005-11-28 07:16:00,1.71155,1.71155,1.7115,1.71152,18600000.0
2005-11-28 07:17:00,1.7116,1.71171,1.71159,1.71165,63800000.0
2005-11-28 07:18:00,1.7116,1.7116,1.7116,1.7116,31700001.0
2005-11-28 07:19:00,1.7116,1.71165,1.71157,1.71157,51600000.0
2005-11-28 07:20:00,1.71158,1.71165,1.71155,1.71165,97199998.0
2005-11-28 07:21:00,1.7116,1.71168,1.7116,1.71165,87300001.0
2005-11-28 07:22:00,1.71158,1.71171,1.71158,1.71171,28700000.0
2005-11-28 07:23:00,1.71179,1.71179,1.71176,1.71176,3600000.0
2005-11-28 07:24:00,1.7118,1.71185,1.71175,1.7118,45900000.0
2005-11-28 07:25:00,1.7118,1.71188,1.71172,1.7118,59600000.0
2005-11-28 07:26:00,1.7118,1.71185,1.7118,1.71185,93000001.0
2005-11-28 07:27:00,1.71175,1.71185,1.7117,1.7117,51600000.0
2005-11-28 07:28:00,1.71169,1.71176,1.71169,1.71172,43099999.0
2005-11-28 07:29:00,1.7117,1.71179,1.7116,1.71177,99600002.0
2005-11-28 07:30:00,1.71171,1.71171,1.71164,1.71164,20500000.0
2005-11-28 07:31:00,1.71158,1.71163,1.71155,1.7116,25600000.0
2005-11-28 07:32:00,1.7116,1.71165,1.7116,1.7116,95500000.0
2005-11-28 07:33:00,1.71168,1.71182,1.71168,1.71182,24500000.0
2005-11-28 07:34:00,1.7118,1.71185,1.71177,1.7118,90499999.0
2005-11-28 07:35:00,1.71185,1.71188,1.71175,1.7118,107100001.0
2005-11-28 07:36:00,1.71185,1.71185,1.7118,1.7118,64899999.0
2005-11-28 07:37:00,1.7118,1.7118,1.7118,1.7118,7600000.0
2005-11-28 07:38:00,1.71178,1.71188,1.71178,1.71188,20900000.0
2005-11-28 07:39:00,1.71173,1.71173,1.71158,1.71164,47600000.0
2005-11-28 07:40:00,1.71168,1.71169,1.71155,1.71161,32000001.0
2005-11-28 07:41:00,1.71162,1.71166,1.71158,1.7116,39599999.0
2005-11-28 07:42:00,1.71164,1.71172,1.71155,1.71155,41600000.0
2005-11-28 07:43:00,1.71171,1.71174,1.71163,1.71163,63300000.0
2005-11-28 07:44:00,1.7116,1.71175,1.7116,1.71175,29200000.0
2005-11-28 07:45:00,1.7118,1.7118,1.71157,1.71165,58900000.0
2005-11-28 07:46:00,1.71163,1.71171,1.7116,1.71166,90799999.0
2005-11-28 07:47:00,1.71155,1.7116,1.71155,1.7116,27300001.0
2005-11-28 07:48:00,1.71179,1.71179,1.71179,1.71179,27000000.0
2005-11-28 07:49:00,1.71193,1.71193,1.71184,1.71189,72100000.0
2005-11-28 07:50:00,1.71195,1.71205,1.71193,1.71193,38700000.0
2005-11-28 07:51:00,1.71194,1.71204,1.71183,1.71183,53300000.0
2005-11-28 07:52:00,1.71174,1.71192,1.71174,1.71192,55500000.0
2005-11-28 07:53:00,1.71186,1.71191,1.71177,1.71191,81850000.0
2005-11-28 07:54:00,1.71195,1.71195,1.71188,1.7119,16600000.0
2005-11-28 07:55:00,1.7119,1.7119,1.7119,1.7119,16799999.0
2005-11-28 07:56:00,1.71213,1.7122,1.71213,1.7122,3200000.0
2005-11-28 07:57:00,1.71227,1.71239,1.7122,1.71239,21500000.0
2005-11-28 07:58:00,1.7123,1.71232,1.7123,1.7123,11600000.0
2005-11-28 07:59:00,1.71222,1.71228,1.71209,1.71212,55199999.0
2005-11-28 08:00:00,1.71215,1.71225,1.71215,1.71225,8400000.0
2005-11-28 08:01:00,1.71243,1.71257,1.71236,1.71237,84199999.0
2005-11-28 08:02:00,1.71231,1.71231,1.71211,1.71216,44700000.0
2005-11-28 08:03:00,1.71219,1.71234,1.71217,1.71221,56900001.0
2005-11-28 08:04:00,1.71222,1.71238,1.71222,1.71236,33000000.0
2005-11-28 08:05:00,1.71238,1.71249,1.71226,1.71239,64600001.0
2005-11-28 08:06:00,1.71226,1.71232,1.71226,1.71232,15600000.0
2005-11-28 08:07:00,1.71218,1.71235,1.71218,1.71229,54900000.0
2005-11-28 08:08:00,1.71237,1.71249,1.71225,1.71225,32600000.0
2005-11-28 08:09:00,1.71206,1.71221,1.71203,1.71221,52600001.0
2005-11-28 08:10:00,1.71219,1.71225,1.71213,1.71217,93500000.0
2005-11-28 08:11:00,1.71222,1.71233,1.71222,1.71225,36500000.0
2005-11-28 08:12:00,1.71226,1.71245,1.71223,1.71223,121700001.0
2005-11-28 08:13:00,1.71224,1.71233,1.71223,1.71223,61700000.0
2005-11-28 08:14:00,1.71211,1.71211,1.71188,1.7119,40100000.0
2005-11-28 08:15:00,1.712,1.71218,1.71197,1.71218,76200001.0
2005-11-28 08:16:00,1.71217,1.71233,1.71217,1.71233,25000001.0
2005-11-28 08:17:00,1.71233,1.71233,1.71209,1.71209,60900001.0
2005-11-28 08:18:00,1.71201,1.71211,1.71189,1.71189,39800000.0
2005-11-28 08:19:00,1.71181,1.71192,1.71181,1.71192,56100001.0
2005-11-28 08:20:00,1.71197,1.71211,1.71196,1.71207,109899998.0
2005-11-28 08:21:00,1.712,1.71205,1.71197,1.71198,87100002.0
2005-11-28 08:22:00,1.71205,1.71205,1.71205,1.71205,22300000.0
2005-11-28 08:23:00,1.71208,1.71212,1.71208,1.71212,18600000.0
2005-11-28 08:24:00,1.71214,1.71236,1.7121,1.71227,54300000.0
2005-11-28 08:25:00,1.71228,1.71253,1.71228,1.71253,42200000.0
2005-11-28 08:26:00,1.71256,1.71274,1.71256,1.71262,114599999.0
2005-11-28 08:27:00,1.71259,1.71262,1.71255,1.71259,65600001.0
2005-11-28 08:28:00,1.71249,1.71262,1.71249,1.71254,83100001.0
2005-11-28 08:29:00,1.71255,1.71262,1.71255,1.71255,54700001.0
2005-11-28 08:30:00,1.7126,1.71281,1.7126,1.71265,35300000.0
2005-11-28 08:31:00,1.7126,1.7127,1.71242,1.71254,38300000.0
2005-11-28 08:32:00,1.7125,1.7125,1.71231,1.71232,50070001.0
2005-11-28 08:33:00,1.71233,1.71233,1.71225,1.71227,32300001.0
2005-11-28 08:34:00,1.71216,1.71229,1.71216,1.71227,21800000.0
2005-11-28 08:35:00,1.71237,1.71244,1.71231,1.71232,30200000.0
2005-11-28 08:36:00,1.71232,1.71242,1.71228,1.71228,47449999.0
2005-11-28 08:37:00,1.71217,1.7122,1.71217,1.7122,47300001.0
2005-11-28 08:38:00,1.71225,1.71225,1.7122,1.7122,17000000.0
2005-11-28 08:39:00,1.71224,1.71224,1.71212,1.71212,34800000.0
2005-11-28 08:40:00,1.71203,1.71207,1.71194,1.71195,99949999.0
2005-11-28 08:41:00,1.71198,1.71211,1.71198,1.71202,123500001.0
2005-11-28 08:42:00,1.71205,1.71205,1.71195,1.71205,53100000.0
2005-11-28 08:43:00,1.71203,1.71203,1.71189,1.71196,79100001.0
2005-11-28 08:44:00,1.71198,1.71201,1.71181,1.71195,61299999.0
2005-11-28 08:45:00,1.71208,1.71208,1.71195,1.712,22300000.0
2005-11-28 08:46:00,1.712,1.71205,1.712,1.71205,99699998.0
2005-11-28 08:47:00,1.71205,1.71205,1.712,1.712,31800000.0
2005-11-28 08:48:00,1.71205,1.71222,1.71197,1.71218,72950000.0
2005-11-28 08:49:00,1.71237,1.7124,1.71225,1.71225,56399998.0
2005-11-28 08:50:00,1.71223,1.71266,1.71223,1.71263,39199999.0
2005-11-28 08:51:00,1.71257,1.7127,1.71257,1.71267,68400001.0
2005-11-28 08:52:00,1.7126,1.71267,1.7126,1.71265,28700000.0
2005-11-28 08:53:00,1.71255,1.71255,1.71237,1.71237,31200000.0
2005-11-28 08:54:00,1.7123,1.7123,1.71227,1.7123,55000000.0
2005-11-28 08:55:00,1.71232,1.71237,1.71228,1.71235,85100002.0
2005-11-28 08:56:00,1.71233,1.71233,1.71221,1.7123,82399999.0
2005-11-28 08:57:00,1.71241,1.71241,1.71234,1.71234,24300000.0
2005-11-28 08:58:00,1.71228,1.7123,1.71225,1.7123,15000000.0
2005-11-28 08:59:00,1.71237,1.71244,1.71237,1.71238,69200000.0
2005-11-28 09:00:00,1.71242,1.71245,1.7122,1.7122,39900000.0
2005-11-28 09:01:00,1.71225,1.7123,1.71167,1.71167,36600000.0
2005-11-28 09:02:00,1.71177,1.71177,1.71123,1.71123,81700000.0
2005-11-28 09:03:00,1.71116,1.71122,1.71106,1.71116,110799999.0
2005-11-28 09:04:00,1.71112,1.71137,1.71109,1.71109,116700002.0
2005-11-28 09:05:00,1.71098,1.71098,1.71069,1.71073,79900000.0
2005-11-28 09:06:00,1.71068,1.71082,1.71065,1.71082,32500001.0
2005-11-28 09:07:00,1.71084,1.71094,1.7108,1.71084,56100000.0
2005-11-28 09:08:00,1.71091,1.7113,1.71091,1.71122,43100001.0
2005-11-28 09:09:00,1.71127,1.71127,1.7111,1.7111,43699999.0
2005-11-28 09:10:00,1.71112,1.71117,1.71088,1.71094,41000000.0
2005-11-28 09:11:00,1.71079,1.71087,1.71049,1.71071,77500000.0
2005-11-28 09:12:00,1.71085,1.71108,1.71085,1.71098,26200000.0
2005-11-28 09:13:00,1.71089,1.71096,1.71089,1.71096,11200000.0
2005-11-28 09:14:00,1.711,1.71118,1.71086,1.71115,88400002.0
2005-11-28 09:15:00,1.71115,1.71121,1.71109,1.71109,48799999.0
2005-11-28 09:16:00,1.71095,1.711,1.71095,1.71095,32900000.0
2005-11-28 09:17:00,1.711,1.71105,1.71097,1.711,37500000.0
2005-11-28 09:18:00,1.71109,1.71118,1.71109,1.71117,60700000.0
2005-11-28 09:19:00,1.7112,1.71129,1.7112,1.71122,50099999.0
2005-11-28 09:20:00,1.711,1.711,1.71059,1.71059,32100000.0
2005-11-28 09:21:00,1.71047,1.71048,1.71034,1.71038,94299999.0
2005-11-28 09:22:00,1.7102,1.7102,1.70985,1.71005,59100000.0
2005-11-28 09:23:00,1.7103,1.71065,1.7103,1.71065,35300000.0
2005-11-28 09:24:00,1.71056,1.71056,1.70989,1.70989,44999999.0
2005-11-28 09:25:00,1.70968,1.70972,1.70936,1.70942,68799999.0
2005-11-28 09:26:00,1.70952,1.70952,1.70934,1.70934,10300000.0
2005-11-28 09:27:00,1.70937,1.7094,1.70923,1.70923,39300000.0
2005-11-28 09:28:00,1.70913,1.70919,1.70902,1.70907,97699998.0
2005-11-28 09:29:00,1.70901,1.70907,1.7087,1.70907,23200000.0
2005-11-28 09:30:00,1.70912,1.70933,1.7091,1.70933,46499999.0
2005-11-28 09:31:00,1.70934,1.70952,1.70933,1.70952,64800001.0
2005-11-28 09:32:00,1.7095,1.70986,1.7095,1.70986,53100000.0
2005-11-28 09:33:00,1.70994,1.70994,1.70981,1.70981,13500000.0
2005-11-28 09:34:00,1.70965,1.70969,1.70953,1.70969,73300000.0
2005-11-28 09:35:00,1.70974,1.70984,1.70967,1.70971,37800000.0
2005-11-28 09:36:00,1.70946,1.70946,1.70906,1.70923,79500000.0
2005-11-28 09:37:00,1.70916,1.70919,1.7089,1.7089,54200000.0
2005-11-28 09:38:00,1.70892,1.7092,1.70892,1.7092,88500000.0
2005-11-28 09:39:00,1.70913,1.70941,1.70913,1.70938,85399998.0
2005-11-28 09:40:00,1.70933,1.70936,1.70932,1.70932,27200000.0
2005-11-28 09:41:00,1.70919,1.70974,1.70919,1.70966,33800000.0
2005-11-28 09:42:00,1.70957,1.70963,1.70948,1.70948,57900000.0
2005-11-28 09:43:00,1.70938,1.70948,1.70936,1.7094,87700000.0
2005-11-28 09:44:00,1.70941,1.70941,1.7092,1.70928,106900001.0
2005-11-28 09:45:00,1.70917,1.70917,1.70896,1.70899,5300000.0
2005-11-28 09:46:00,1.70905,1.70917,1.70905,1.70915,57300000.0
2005-11-28 09:47:00,1.70917,1.70931,1.70917,1.7092,53400000.0
2005-11-28 09:48:00,1.70929,1.7095,1.70929,1.70947,56200000.0
2005-11-28 09:49:00,1.70946,1.70946,1.70874,1.70874,144800000.0
2005-11-28 09:50:00,1.70839,1.70839,1.70778,1.7078,68299999.0
2005-11-28 09:51:00,1.70787,1.70787,1.70765,1.70765,66800000.0
2005-11-28 09:52:00,1.70757,1.70763,1.70737,1.70746,30400000.0
2005-11-28 09:53:00,1.70751,1.70761,1.70751,1.70761,20700001.0
2005-11-28 09:54:00,1.7077,1.70792,1.70755,1.70756,90499999.0
2005-11-28 09:55:00,1.70748,1.70762,1.70738,1.70756,93900000.0
2005-11-28 09:56:00,1.70759,1.70781,1.70758,1.70781,54600000.0
2005-11-28 09:57:00,1.70789,1.70808,1.70788,1.70808,39346994.0
2005-11-28 09:58:00,1.70812,1.70818,1.70803,1.70803,54400000.0
2005-11-28 09:59:00,1.7078,1.70793,1.70768,1.70775,37400000.0
2005-11-28 10:00:00,1.7074,1.7074,1.70682,1.70682,46600000.0
2005-11-28 10:01:00,1.70683,1.70702,1.70674,1.70697,90000002.0
2005-11-28 10:02:00,1.70695,1.70695,1.70592,1.70592,27900000.0
2005-11-28 10:03:00,1.7056,1.70577,1.70551,1.70571,45300000.0
2005-11-28 10:04:00,1.70575,1.70583,1.70567,1.70579,65099999.0
2005-11-28 10:05:00,1.70578,1.70608,1.70574,1.70608,57399999.0
2005-11-28 10:06:00,1.70617,1.7062,1.70519,1.70519,59000000.0
2005-11-28 10:07:00,1.70495,1.70509,1.70474,1.70509,35500001.0
2005-11-28 10:08:00,1.70522,1.70522,1.70507,1.70511,49600000.0
2005-11-28 10:09:00,1.70544,1.70591,1.70544,1.7059,29900000.0
2005-11-28 10:10:00,1.70585,1.70611,1.7058,1.70599,104399996.0
2005-11-28 10:11:00,1.70578,1.70588,1.70557,1.70557,104200001.0
2005-11-28 10:12:00,1.7055,1.70562,1.7055,1.70562,39300000.0
2005-11-28 10:13:00,1.70567,1.70587,1.70567,1.70587,36300000.0
2005-11-28 10:14:00,1.70589,1.70638,1.70589,1.70638,11500000.0
2005-11-28 10:15:00,1.70639,1.70639,1.70616,1.70628,76499998.0
2005-11-28 10:16:00,1.7062,1.70626,1.70605,1.70609,126899999.0
2005-11-28 10:17:00,1.70612,1.70619,1.70599,1.70599,39400000.0
2005-11-28 10:18:00,1.70603,1.70611,1.706,1.70606,37300000.0
2005-11-28 10:19:00,1.70594,1.70598,1.70591,1.70598,51200000.0
2005-11-28 10:20:00,1.70583,1.70583,1.70567,1.70573,74399998.0
2005-11-28 10:21:00,1.70577,1.70591,1.70567,1.70591,91300001.0
2005-11-28 10:22:00,1.7059,1.7059,1.70566,1.70566,40000000.0
2005-11-28 10:23:00,1.70567,1.70578,1.70553,1.70553,104099998.0
2005-11-28 10:24:00,1.70558,1.70561,1.70554,1.70557,62899999.0
2005-11-28 10:25:00,1.70544,1.70545,1.70533,1.70545,131300001.0
2005-11-28 10:26:00,1.70555,1.70575,1.70555,1.70575,90200001.0
2005-11-28 10:27:00,1.7057,1.70599,1.70566,1.70599,46200000.0
2005-11-28 10:28:00,1.70605,1.70612,1.70595,1.70612,32500000.0
2005-11-28 10:29:00,1.70615,1.70641,1.70615,1.70633,55700001.0
2005-11-28 10:30:00,1.70633,1.70633,1.70615,1.70615,120399997.0
2005-11-28 10:31:00,1.70612,1.70613,1.70575,1.70582,61600001.0
2005-11-28 10:32:00,1.70585,1.70609,1.70585,1.70607,41000000.0
2005-11-28 10:33:00,1.70609,1.70613,1.706,1.70613,69000001.0
2005-11-28 10:34:00,1.70613,1.70615,1.70608,1.70615,64600000.0
2005-11-28 10:35:00,1.70608,1.70634,1.70608,1.70613,115500000.0
2005-11-28 10:36:00,1.70618,1.70632,1.70618,1.70631,36100000.0
2005-11-28 10:37:00,1.70635,1.70643,1.70619,1.70643,100499999.0
2005-11-28 10:38:00,1.70641,1.70641,1.70626,1.70637,91400001.0
2005-11-28 10:39:00,1.70635,1.70638,1.70613,1.70613,71500000.0
2005-11-28 10:40:00,1.7062,1.70633,1.70619,1.70633,49100000.0
2005-11-28 10:41:00,1.70622,1.70631,1.7061,1.7061,95400000.0
2005-11-28 10:42:00,1.70629,1.70635,1.70619,1.70628,84900000.0
2005-11-28 10:43:00,1.70639,1.70661,1.70639,1.70661,129900001.0
2005-11-28 10:44:00,1.7066,1.7066,1.70616,1.70616,45400000.0
2005-11-28 10:45:00,1.7061,1.70613,1.70606,1.70608,54599999.0
2005-11-28 10:46:00,1.70592,1.70599,1.70585,1.70585,57500001.0
2005-11-28 10:47:00,1.70581,1.70584,1.70571,1.70572,62399999.0
2005-11-28 10:48:00,1.70563,1.70572,1.70563,1.70572,13200000.0
2005-11-28 10:49:00,1.70576,1.70576,1.70566,1.70566,62299999.0
2005-11-28 10:50:00,1.70569,1.70578,1.70569,1.70578,99899999.0
2005-11-28 10:51:00,1.70591,1.70591,1.70585,1.7059,55000001.0
2005-11-28 10:52:00,1.70602,1.70607,1.70596,1.70596,35700000.0
2005-11-28 10:53:00,1.70587,1.70587,1.70567,1.70567,38800000.0
2005-11-28 10:54:00,1.70557,1.70572,1.70553,1.70572,56999998.0
2005-11-28 10:55:00,1.70577,1.70582,1.70564,1.70572,77800000.0
2005-11-28 10:56:00,1.70573,1.7059,1.70573,1.70587,105000000.0
2005-11-28 10:57:00,1.70592,1.70606,1.70592,1.70599,35500000.0
2005-11-28 10:58:00,1.70611,1.70626,1.70611,1.70626,125500000.0
2005-11-28 10:59:00,1.70628,1.70662,1.70626,1.70647,124100002.0
2005-11-28 11:00:00,1.70643,1.7065,1.70634,1.7065,32000000.0
2005-11-28 11:01:00,1.7065,1.70662,1.7065,1.70658,52600000.0
2005-11-28 11:02:00,1.70662,1.70666,1.70658,1.70666,91700001.0
2005-11-28 11:03:00,1.7067,1.70695,1.70664,1.70695,57000000.0
2005-11-28 11:04:00,1.70704,1.70711,1.70691,1.70703,95800001.0
2005-11-28 11:05:00,1.70708,1.70728,1.70707,1.70718,53100000.0
2005-11-28 11:06:00,1.70729,1.70741,1.70729,1.70733,58600001.0
2005-11-28 11:07:00,1.70739,1.70742,1.70718,1.70718,68000000.0
2005-11-28 11:08:00,1.70718,1.70724,1.70712,1.70718,55600001.0
2005-11-28 11:09:00,1.70712,1.70725,1.70704,1.70725,78500000.0
2005-11-28 11:10:00,1.7073,1.70736,1.70727,1.70728,62300000.0
2005-11-28 11:11:00,1.70735,1.70749,1.70735,1.70748,57600000.0
2005-11-28 11:12:00,1.70758,1.70811,1.70758,1.70808,60100000.0
2005-11-28 11:13:00,1.70826,1.70838,1.70821,1.70828,25400000.0
2005-11-28 11:14:00,1.7081,1.7081,1.70787,1.70789,56100000.0
2005-11-28 11:15:00,1.70805,1.70824,1.70805,1.70813,25800000.0
2005-11-28 11:16:00,1.70812,1.70833,1.70812,1.70833,36300000.0
2005-11-28 11:17:00,1.70839,1.70849,1.70833,1.70837,68570000.0
2005-11-28 11:18:00,1.70834,1.70838,1.70816,1.70824,94099998.0
2005-11-28 11:19:00,1.7081,1.70815,1.70805,1.7081,75100000.0
2005-11-28 11:20:00,1.70813,1.70813,1.708,1.7081,41100000.0
2005-11-28 11:21:00,1.7082,1.70826,1.70817,1.70817,63699997.0
2005-11-28 11:22:00,1.70815,1.70829,1.70813,1.70813,89000000.0
2005-11-28 11:23:00,1.70813,1.70813,1.70799,1.70799,19100000.0
2005-11-28 11:24:00,1.708,1.708,1.70789,1.70791,83900001.0
2005-11-28 11:25:00,1.70779,1.70789,1.70769,1.70772,55100000.0
2005-11-28 11:26:00,1.70771,1.70771,1.7074,1.7074,51400001.0
2005-11-28 11:27:00,1.70733,1.70752,1.70722,1.70733,54100000.0
2005-11-28 11:28:00,1.70737,1.70742,1.70732,1.70732,44900000.0
2005-11-28 11:29:00,1.70731,1.70743,1.70731,1.70737,71400000.0
2005-11-28 11:30:00,1.70733,1.70744,1.70727,1.70727,123999998.0
2005-11-28 11:31:00,1.70717,1.70742,1.70688,1.70742,162149998.0
2005-11-28 11:32:00,1.70763,1.70776,1.70757,1.70776,87799999.0
2005-11-28 11:33:00,1.70763,1.70763,1.70745,1.70755,66100000.0
2005-11-28 11:34:00,1.70757,1.70762,1.70741,1.70747,45300000.0
2005-11-28 11:35:00,1.70742,1.70745,1.70734,1.70745,86799999.0
2005-11-28 11:36:00,1.70736,1.7074,1.70727,1.70731,52200000.0
2005-11-28 11:37:00,1.70738,1.7079,1.70738,1.70789,74300002.0
2005-11-28 11:38:00,1.70818,1.7087,1.70818,1.7087,21100000.0
2005-11-28 11:39:00,1.70868,1.7088,1.70868,1.70877,63199999.0
2005-11-28 11:40:00,1.70867,1.70878,1.70821,1.7083,36100000.0
2005-11-28 11:41:00,1.70833,1.70839,1.70828,1.70837,18700000.0
2005-11-28 11:42:00,1.70827,1.70828,1.70805,1.70805,123399998.0
2005-11-28 11:43:00,1.70801,1.70808,1.70787,1.70787,47900000.0
2005-11-28 11:44:00,1.70788,1.70793,1.70781,1.70793,56100000.0
2005-11-28 11:45:00,1.70797,1.70802,1.70792,1.70792,26200000.0
2005-11-28 11:46:00,1.70788,1.70788,1.70753,1.70753,128600001.0
2005-11-28 11:47:00,1.70753,1.70753,1.70744,1.70749,127050000.0
2005-11-28 11:48:00,1.70742,1.70742,1.70722,1.70733,90999998.0
2005-11-28 11:49:00,1.70726,1.70771,1.70726,1.70771,40300000.0
2005-11-28 11:50:00,1.70777,1.70777,1.70754,1.70759,69200000.0
2005-11-28 11:51:00,1.70758,1.7076,1.70753,1.70758,54200000.0
2005-11-28 11:52:00,1.70759,1.70763,1.70748,1.70749,31399999.0
2005-11-28 11:53:00,1.7074,1.70752,1.70739,1.70752,66999999.0
2005-11-28 11:54:00,1.70755,1.70774,1.70755,1.70765,99900001.0
2005-11-28 11:55:00,1.7077,1.70774,1.7077,1.70773,25900000.0
2005-11-28 11:56:00,1.70773,1.70776,1.70766,1.70766,18300000.0
2005-11-28 11:57:00,1.70779,1.70856,1.70779,1.70856,53400000.0
2005-11-28 11:58:00,1.70868,1.70868,1.70841,1.70856,77700001.0
2005-11-28 11:59:00,1.7086,1.71018,1.70854,1.71018,144200001.0
2005-11-28 12:00:00,1.70999,1.71026,1.70983,1.70983,122200000.0
2005-11-28 12:01:00,1.70976,1.70995,1.70976,1.70977,75200000.0
2005-11-28 12:02:00,1.70972,1.70978,1.70965,1.70965,28300000.0
2005-11-28 12:03:00,1.70963,1.71018,1.70957,1.71018,28300000.0
2005-11-28 12:04:00,1.7104,1.71043,1.71017,1.71017,72900000.0
2005-11-28 12:05:00,1.7102,1.7102,1.70999,1.71013,69200001.0
2005-11-28 12:06:00,1.71013,1.7103,1.71013,1.7103,60600000.0
2005-11-28 12:07:00,1.71034,1.71037,1.71027,1.71037,50300000.0
2005-11-28 12:08:00,1.71037,1.71058,1.71037,1.71056,42700000.0
2005-11-28 12:09:00,1.71067,1.71096,1.71067,1.71096,44200001.0
2005-11-28 12:10:00,1.7109,1.7109,1.71073,1.71083,73799997.0
2005-11-28 12:11:00,1.71078,1.71088,1.71078,1.71082,86600000.0
2005-11-28 12:12:00,1.71076,1.71076,1.71037,1.71037,62900000.0
2005-11-28 12:13:00,1.71037,1.71037,1.71014,1.71014,53099999.0
2005-11-28 12:14:00,1.71008,1.71009,1.71,1.71008,38200000.0
2005-11-28 12:15:00,1.71018,1.71018,1.71013,1.71013,59600000.0
2005-11-28 12:16:00,1.71011,1.71011,1.70997,1.71007,5900000.0
2005-11-28 12:17:00,1.71001,1.71001,1.70976,1.70982,62500000.0
2005-11-28 12:18:00,1.70985,1.70992,1.70985,1.70985,47300001.0
2005-11-28 12:19:00,1.7098,1.7098,1.70954,1.70963,146499997.0
2005-11-28 12:20:00,1.70977,1.70981,1.70967,1.70969,112600000.0
2005-11-28 12:21:00,1.70962,1.70972,1.70959,1.70969,52200000.0
2005-11-28 12:22:00,1.70965,1.70975,1.70965,1.70975,59500000.0
2005-11-28 12:23:00,1.70975,1.70975,1.7097,1.7097,35800001.0
2005-11-28 12:24:00,1.70969,1.70972,1.70962,1.70962,78000000.0
2005-11-28 12:25:00,1.70967,1.70987,1.70967,1.7098,62600000.0
2005-11-28 12:26:00,1.70989,1.70999,1.70989,1.70998,54100000.0
2005-11-28 12:27:00,1.70992,1.70993,1.70992,1.70993,11800000.0
2005-11-28 12:28:00,1.70983,1.70983,1.70962,1.70962,99100000.0
2005-11-28 12:29:00,1.7096,1.7096,1.70942,1.70942,58600001.0
2005-11-28 12:30:00,1.70941,1.7096,1.70941,1.70949,108999998.0
2005-11-28 12:31:00,1.70945,1.70957,1.70939,1.70948,109900000.0
2005-11-28 12:32:00,1.70947,1.70947,1.70937,1.7094,66049999.0
2005-11-28 12:33:00,1.70947,1.70953,1.7094,1.70953,46200000.0
2005-11-28 12:34:00,1.70948,1.70951,1.70943,1.70943,37100000.0
2005-11-28 12:35:00,1.70948,1.70948,1.70928,1.7093,29700000.0
2005-11-28 12:36:00,1.70923,1.70936,1.7091,1.70928,59400000.0
2005-11-28 12:37:00,1.70905,1.70905,1.70869,1.70872,72000001.0
2005-11-28 12:38:00,1.70878,1.70879,1.70862,1.70873,57200000.0
2005-11-28 12:39:00,1.70879,1.70885,1.70866,1.70874,48900001.0
2005-11-28 12:40:00,1.70882,1.70884,1.70872,1.70883,74600000.0
2005-11-28 12:41:00,1.70877,1.70889,1.70877,1.70886,62700000.0
2005-11-28 12:42:00,1.7089,1.70908,1.7089,1.709,56700000.0
2005-11-28 12:43:00,1.70907,1.70913,1.70897,1.70913,115699999.0
2005-11-28 12:44:00,1.70911,1.70926,1.70911,1.70926,44200000.0
2005-11-28 12:45:00,1.70941,1.70946,1.70928,1.70936,89999999.0
2005-11-28 12:46:00,1.70944,1.7095,1.70925,1.70925,53100001.0
2005-11-28 12:47:00,1.70925,1.70925,1.70911,1.70919,54000000.0
2005-11-28 12:48:00,1.70925,1.70939,1.70924,1.70924,28000000.0
2005-11-28 12:49:00,1.70923,1.70928,1.70914,1.70928,46200000.0
2005-11-28 12:50:00,1.70933,1.70942,1.70923,1.70942,80700001.0
2005-11-28 12:51:00,1.70947,1.70972,1.70947,1.70966,47100000.0
2005-11-28 12:52:00,1.70959,1.70971,1.70959,1.70968,83499999.0
2005-11-28 12:53:00,1.70964,1.70964,1.70943,1.70957,93600000.0
2005-11-28 12:54:00,1.70956,1.70968,1.70956,1.70968,23700000.0
2005-11-28 12:55:00,1.70968,1.70982,1.70965,1.70982,62400000.0
2005-11-28 12:56:00,1.70979,1.70997,1.70962,1.7099,87400001.0
2005-11-28 12:57:00,1.7099,1.70999,1.70986,1.70996,88200000.0
2005-11-28 12:58:00,1.70997,1.71,1.70976,1.70983,52200001.0
2005-11-28 12:59:00,1.70983,1.71032,1.70983,1.71032,11800000.0
2005-11-28 13:00:00,1.7106,1.71068,1.71026,1.71029,141900003.0
2005-11-28 13:01:00,1.71013,1.7103,1.71013,1.7103,48000000.0
2005-11-28 13:02:00,1.71025,1.71025,1.70974,1.70974,48600000.0
2005-11-28 13:03:00,1.70968,1.70968,1.70937,1.70937,43600000.0
2005-11-28 13:04:00,1.70932,1.70933,1.70927,1.70931,97399999.0
2005-11-28 13:05:00,1.70931,1.70942,1.7093,1.7093,69199999.0
2005-11-28 13:06:00,1.70937,1.70942,1.70924,1.70927,35400000.0
2005-11-28 13:07:00,1.70928,1.7093,1.70916,1.7092,100246994.0
2005-11-28 13:08:00,1.70925,1.70928,1.7092,1.70928,41000000.0
2005-11-28 13:09:00,1.70921,1.70933,1.70921,1.70933,64200000.0
2005-11-28 13:10:00,1.70931,1.70937,1.70931,1.70937,29900000.0
2005-11-28 13:11:00,1.70935,1.70948,1.70932,1.70948,71699998.0
2005-11-28 13:12:00,1.70953,1.70996,1.70938,1.70996,101099997.0
2005-11-28 13:13:00,1.70986,1.70995,1.70986,1.7099,9600000.0
2005-11-28 13:14:00,1.70988,1.70996,1.70986,1.70993,65699999.0
2005-11-28 13:15:00,1.7099,1.7099,1.70972,1.70979,54800002.0
2005-11-28 13:16:00,1.70982,1.70982,1.70938,1.70938,69899999.0
2005-11-28 13:17:00,1.70938,1.70938,1.70909,1.70909,31400000.0
2005-11-28 13:18:00,1.70906,1.70908,1.70885,1.70897,36000000.0
2005-11-28 13:19:00,1.70908,1.70915,1.70897,1.70915,73600000.0
2005-11-28 13:20:00,1.70912,1.70912,1.709,1.709,73799999.0
2005-11-28 13:21:00,1.70908,1.70909,1.70906,1.70907,22800000.0
2005-11-28 13:22:00,1.70904,1.70904,1.70886,1.70886,61600001.0
2005-11-28 13:23:00,1.709,1.70927,1.709,1.70923,62999999.0
2005-11-28 13:24:00,1.70923,1.70939,1.70923,1.7093,47100000.0
2005-11-28 13:25:00,1.70935,1.70951,1.70935,1.70951,66300000.0
2005-11-28 13:26:00,1.70955,1.70994,1.70946,1.70993,67999999.0
2005-11-28 13:27:00,1.71005,1.71005,1.70976,1.70979,62000000.0
2005-11-28 13:28:00,1.70977,1.70994,1.70977,1.70987,60000001.0
2005-11-28 13:29:00,1.70998,1.71027,1.70998,1.71018,92199999.0
2005-11-28 13:30:00,1.71016,1.71024,1.71011,1.71011,58500001.0
2005-11-28 13:31:00,1.71017,1.7102,1.71012,1.7102,73999998.0
2005-11-28 13:32:00,1.71014,1.71014,1.71012,1.71012,17500000.0
2005-11-28 13:33:00,1.71009,1.71024,1.71009,1.71013,14700000.0
2005-11-28 13:34:00,1.71003,1.71004,1.70968,1.70968,69099999.0
2005-11-28 13:35:00,1.7095,1.7095,1.70911,1.70937,57600001.0
2005-11-28 13:36:00,1.70948,1.70952,1.70947,1.70948,68600000.0
2005-11-28 13:37:00,1.70945,1.70951,1.70939,1.70939,25200000.0
2005-11-28 13:38:00,1.70952,1.70962,1.70952,1.70956,114199998.0
2005-11-28 13:39:00,1.70962,1.70968,1.70936,1.70936,26400000.0
2005-11-28 13:40:00,1.70936,1.70938,1.70919,1.70931,71100000.0
2005-11-28 13:41:00,1.70937,1.70937,1.70927,1.70933,85899999.0
2005-11-28 13:42:00,1.70934,1.70945,1.70929,1.70945,72200001.0
2005-11-28 13:43:00,1.70949,1.70967,1.70949,1.70963,41800001.0
2005-11-28 13:44:00,1.70967,1.70995,1.70967,1.70993,99800002.0
2005-11-28 13:45:00,1.71002,1.7102,1.70998,1.71015,78300000.0
2005-11-28 13:46:00,1.71017,1.71017,1.71003,1.71003,38500000.0
2005-11-28 13:47:00,1.70996,1.71001,1.70986,1.70993,40899999.0
2005-11-28 13:48:00,1.70987,1.71004,1.70987,1.70996,76200001.0
2005-11-28 13:49:00,1.70997,1.7102,1.70996,1.7102,74349999.0
2005-11-28 13:50:00,1.71038,1.71057,1.71038,1.71053,40200000.0
2005-11-28 13:51:00,1.71052,1.71062,1.71035,1.71035,80800001.0
2005-11-28 13:52:00,1.71037,1.71041,1.71032,1.71032,52400000.0
2005-11-28 13:53:00,1.71021,1.71024,1.71018,1.71024,35800000.0
2005-11-28 13:54:00,1.71027,1.71046,1.71027,1.71046,27900000.0
2005-11-28 13:55:00,1.71041,1.71048,1.71041,1.71048,74100000.0
2005-11-28 13:56:00,1.71044,1.7105,1.71032,1.71032,48799999.0
2005-11-28 13:57:00,1.71032,1.71032,1.71023,1.71023,15200000.0
2005-11-28 13:58:00,1.71024,1.7104,1.71024,1.71033,36100000.0
2005-11-28 13:59:00,1.71047,1.71062,1.71047,1.7105,43700000.0
2005-11-28 14:00:00,1.71047,1.71062,1.71036,1.71062,65600000.0
2005-11-28 14:01:00,1.7107,1.71114,1.71061,1.71111,50199999.0
2005-11-28 14:02:00,1.71111,1.71115,1.71095,1.71095,28500000.0
2005-11-28 14:03:00,1.71091,1.71091,1.71057,1.71057,22700000.0
2005-11-28 14:04:00,1.71049,1.71049,1.71038,1.71038,49200000.0
2005-11-28 14:05:00,1.7103,1.71042,1.7103,1.71042,29500001.0
2005-11-28 14:06:00,1.71035,1.71035,1.71022,1.71022,106799999.0
2005-11-28 14:07:00,1.71018,1.71027,1.71014,1.71027,62100001.0
2005-11-28 14:08:00,1.71021,1.71021,1.70995,1.70999,57399999.0
2005-11-28 14:09:00,1.70999,1.70999,1.70996,1.70996,16300000.0
2005-11-28 14:10:00,1.71002,1.71017,1.71,1.71017,97199998.0
2005-11-28 14:11:00,1.71002,1.7102,1.71,1.71011,107100003.0
2005-11-28 14:12:00,1.71005,1.71025,1.71005,1.71025,86499999.0
2005-11-28 14:13:00,1.7104,1.71046,1.71032,1.71033,123100004.0
2005-11-28 14:14:00,1.71026,1.71028,1.71017,1.71022,93200001.0
2005-11-28 14:15:00,1.71026,1.71052,1.71026,1.71052,58900000.0
2005-11-28 14:16:00,1.71057,1.71115,1.71057,1.71102,140199998.0
2005-11-28 14:17:00,1.71112,1.71129,1.71109,1.71109,73200000.0
2005-11-28 14:18:00,1.71103,1.71104,1.7109,1.71094,24000000.0
2005-11-28 14:19:00,1.71103,1.71124,1.71103,1.71123,63100001.0
2005-11-28 14:20:00,1.71113,1.71123,1.71112,1.71118,25000000.0
2005-11-28 14:21:00,1.71106,1.71118,1.71106,1.71117,27300000.0
2005-11-28 14:22:00,1.71118,1.71118,1.71107,1.71107,53300001.0
2005-11-28 14:23:00,1.71108,1.71108,1.71099,1.71102,42600001.0
2005-11-28 14:24:00,1.71093,1.71093,1.71058,1.71059,92100000.0
2005-11-28 14:25:00,1.71053,1.71053,1.71023,1.71023,61100000.0
2005-11-28 14:26:00,1.71021,1.71021,1.70993,1.71,93400000.0
2005-11-28 14:27:00,1.71,1.71001,1.70998,1.70998,16300000.0
2005-11-28 14:28:00,1.70977,1.70977,1.70957,1.70957,39400000.0
2005-11-28 14:29:00,1.7095,1.7095,1.70929,1.70938,43600000.0
2005-11-28 14:30:00,1.70951,1.7096,1.70946,1.70953,57600000.0
2005-11-28 14:31:00,1.70951,1.70966,1.70945,1.70945,31900000.0
2005-11-28 14:32:00,1.70948,1.7096,1.70939,1.70939,54900000.0
2005-11-28 14:33:00,1.70932,1.70946,1.70923,1.70937,54800000.0
2005-11-28 14:34:00,1.70935,1.70952,1.70935,1.70952,83400001.0
2005-11-28 14:35:00,1.70948,1.70951,1.70946,1.70946,29600000.0
2005-11-28 14:36:00,1.70938,1.70938,1.70865,1.70865,101799997.0
2005-11-28 14:37:00,1.70868,1.70879,1.70855,1.70855,129799998.0
2005-11-28 14:38:00,1.70852,1.70877,1.70852,1.7087,27900000.0
2005-11-28 14:39:00,1.70872,1.7088,1.70862,1.70876,78300000.0
2005-11-28 14:40:00,1.70872,1.7088,1.7087,1.70871,80299998.0
2005-11-28 14:41:00,1.7088,1.70912,1.7088,1.70912,37200001.0
2005-11-28 14:42:00,1.70912,1.70912,1.70899,1.70905,29400000.0
2005-11-28 14:43:00,1.70901,1.70901,1.70884,1.70888,56700001.0
2005-11-28 14:44:00,1.70891,1.70898,1.70878,1.70898,22400000.0
2005-11-28 14:45:00,1.70906,1.7093,1.70906,1.7093,76600001.0
2005-11-28 14:46:00,1.70925,1.70935,1.70921,1.70928,84999999.0
2005-11-28 14:47:00,1.70934,1.70943,1.70934,1.70936,48700000.0
2005-11-28 14:48:00,1.70937,1.70937,1.70917,1.70917,64699999.0
2005-11-28 14:49:00,1.70937,1.70937,1.70933,1.70933,19600000.0
2005-11-28 14:50:00,1.70955,1.70956,1.70949,1.70956,61300000.0
2005-11-28 14:51:00,1.70956,1.70957,1.70936,1.70947,108400000.0
2005-11-28 14:52:00,1.7095,1.70965,1.7095,1.70962,45400000.0
2005-11-28 14:53:00,1.70977,1.70995,1.7097,1.70995,73800001.0
2005-11-28 14:54:00,1.71002,1.71002,1.70984,1.70997,78100001.0
2005-11-28 14:55:00,1.71,1.71011,1.71,1.71008,61400000.0
2005-11-28 14:56:00,1.71007,1.71023,1.71005,1.71023,49500000.0
2005-11-28 14:57:00,1.71032,1.7105,1.71032,1.71042,74799999.0
2005-11-28 14:58:00,1.71045,1.71053,1.71034,1.71053,34800000.0
2005-11-28 14:59:00,1.71051,1.71053,1.71007,1.71012,34100001.0
2005-11-28 15:00:00,1.7103,1.71047,1.7102,1.7104,120599999.0
2005-11-28 15:01:00,1.71028,1.71031,1.71019,1.71023,55100000.0
2005-11-28 15:02:00,1.71026,1.71026,1.71013,1.71014,63100001.0
2005-11-28 15:03:00,1.71018,1.7102,1.71001,1.71008,71600000.0
2005-11-28 15:04:00,1.71007,1.71013,1.71007,1.71013,24300000.0
2005-11-28 15:05:00,1.71015,1.71027,1.71015,1.71018,117800000.0
2005-11-28 15:06:00,1.71008,1.71015,1.71007,1.71015,41400000.0
2005-11-28 15:07:00,1.71018,1.71032,1.71015,1.71032,83700000.0
2005-11-28 15:08:00,1.71037,1.71041,1.71024,1.71032,54699999.0
2005-11-28 15:09:00,1.71034,1.71034,1.71021,1.71033,91400001.0
2005-11-28 15:10:00,1.71022,1.71034,1.71014,1.7102,77299999.0
2005-11-28 15:11:00,1.71025,1.71048,1.71025,1.71035,73200000.0
2005-11-28 15:12:00,1.71045,1.71059,1.71045,1.71056,43700000.0
2005-11-28 15:13:00,1.71057,1.71071,1.71057,1.71066,63100000.0
2005-11-28 15:14:00,1.71061,1.71087,1.71054,1.71087,47800000.0
2005-11-28 15:15:00,1.71085,1.71085,1.71052,1.71052,93500001.0
2005-11-28 15:16:00,1.71032,1.7104,1.71027,1.71027,27200000.0
2005-11-28 15:17:00,1.71025,1.71034,1.71012,1.71012,73900001.0
2005-11-28 15:18:00,1.71005,1.71005,1.70985,1.70985,110299998.0
2005-11-28 15:19:00,1.70973,1.70989,1.70972,1.7098,56000001.0
2005-11-28 15:20:00,1.70998,1.71081,1.70998,1.71081,33100000.0
2005-11-28 15:21:00,1.71087,1.71087,1.71065,1.71065,26100000.0
2005-11-28 15:22:00,1.71051,1.71054,1.7105,1.7105,7800000.0
2005-11-28 15:23:00,1.71039,1.71039,1.71014,1.71014,93199999.0
2005-11-28 15:24:00,1.71018,1.71022,1.71011,1.71016,71599999.0
2005-11-28 15:25:00,1.7102,1.71034,1.71017,1.71017,98000000.0
2005-11-28 15:26:00,1.71012,1.71021,1.71011,1.71011,41499999.0
2005-11-28 15:27:00,1.71004,1.71004,1.70989,1.7099,59700000.0
2005-11-28 15:28:00,1.70996,1.71006,1.70996,1.71006,33800000.0
2005-11-28 15:29:00,1.71012,1.71013,1.71,1.71005,112600001.0
2005-11-28 15:30:00,1.71,1.71007,1.71,1.71001,79100003.0
2005-11-28 15:31:00,1.71,1.71,1.70984,1.70994,53399999.0
2005-11-28 15:32:00,1.70987,1.71013,1.70987,1.7101,70299999.0
2005-11-28 15:33:00,1.71016,1.71024,1.71005,1.71024,68600002.0
2005-11-28 15:34:00,1.71024,1.71042,1.71024,1.71024,98600002.0
2005-11-28 15:35:00,1.7103,1.71033,1.71024,1.71028,67100000.0
2005-11-28 15:36:00,1.71003,1.71003,1.70973,1.70974,34700000.0
2005-11-28 15:37:00,1.70975,1.70975,1.7096,1.7096,76399999.0
2005-11-28 15:38:00,1.70942,1.70942,1.70912,1.70923,65100000.0
2005-11-28 15:39:00,1.70924,1.70924,1.70886,1.70886,71100002.0
2005-11-28 15:40:00,1.70879,1.70887,1.70874,1.70874,65499999.0
2005-11-28 15:41:00,1.70864,1.70864,1.70833,1.70853,47099999.0
2005-11-28 15:42:00,1.70856,1.70889,1.70856,1.70877,64600000.0
2005-11-28 15:43:00,1.70873,1.70904,1.70873,1.70902,25750000.0
2005-11-28 15:44:00,1.70905,1.70907,1.70897,1.70907,34500000.0
2005-11-28 15:45:00,1.70918,1.70953,1.70918,1.70953,57600000.0
2005-11-28 15:46:00,1.70953,1.70953,1.70946,1.70948,47500000.0
2005-11-28 15:47:00,1.70952,1.7096,1.7095,1.7095,125400000.0
2005-11-28 15:48:00,1.70947,1.70952,1.70937,1.70942,147399999.0
2005-11-28 15:49:00,1.70939,1.70967,1.70939,1.70957,86100001.0
2005-11-28 15:50:00,1.70955,1.70955,1.70945,1.70945,39400000.0
2005-11-28 15:51:00,1.70958,1.70958,1.7095,1.70958,57300000.0
2005-11-28 15:52:00,1.7095,1.70955,1.70947,1.70948,92199999.0
2005-11-28 15:53:00,1.70952,1.70952,1.70935,1.70939,51399998.0
2005-11-28 15:54:00,1.70943,1.70953,1.70943,1.70947,52200001.0
2005-11-28 15:55:00,1.70957,1.70963,1.70955,1.70963,22400000.0
2005-11-28 15:56:00,1.70962,1.70962,1.70948,1.70948,50600000.0
2005-11-28 15:57:00,1.70952,1.70961,1.70952,1.70961,37400000.0
2005-11-28 15:58:00,1.7095,1.7095,1.70939,1.7094,27400000.0
2005-11-28 15:59:00,1.70939,1.7095,1.70929,1.70933,50100000.0
2005-11-28 16:00:00,1.70937,1.7094,1.70924,1.70924,27000000.0
2005-11-28 16:01:00,1.70937,1.70961,1.70925,1.7094,124800002.0
2005-11-28 16:02:00,1.7093,1.7093,1.7093,1.7093,9200000.0
2005-11-28 16:03:00,1.70929,1.70937,1.7092,1.7093,85000000.0
2005-11-28 16:04:00,1.70931,1.70945,1.70931,1.70944,87900000.0
2005-11-28 16:05:00,1.7094,1.70945,1.7094,1.70945,16200000.0
2005-11-28 16:06:00,1.70952,1.70967,1.70947,1.70947,50000001.0
2005-11-28 16:07:00,1.70952,1.70955,1.70952,1.70954,30200000.0
2005-11-28 16:08:00,1.70954,1.70956,1.70935,1.70956,49400000.0
2005-11-28 16:09:00,1.70966,1.70978,1.70966,1.70971,70000000.0
2005-11-28 16:10:00,1.7097,1.70982,1.70969,1.70978,65600000.0
2005-11-28 16:11:00,1.70976,1.70984,1.7097,1.70984,37400000.0
2005-11-28 16:12:00,1.70975,1.70986,1.70968,1.70986,75100003.0
2005-11-28 16:13:00,1.70986,1.70986,1.7097,1.7097,157799999.0
2005-11-28 16:14:00,1.70962,1.70973,1.70962,1.70973,78500000.0
2005-11-28 16:15:00,1.70972,1.70972,1.70962,1.70968,58299998.0
2005-11-28 16:16:00,1.7096,1.70968,1.7096,1.70965,30400000.0
2005-11-28 16:17:00,1.70973,1.70973,1.70961,1.70963,98000000.0
2005-11-28 16:18:00,1.70967,1.70997,1.70967,1.70981,57400000.0
2005-11-28 16:19:00,1.70977,1.70979,1.70966,1.70968,45200001.0
2005-11-28 16:20:00,1.70964,1.70976,1.70957,1.7096,101399999.0
2005-11-28 16:21:00,1.70969,1.70974,1.7096,1.70964,26000000.0
2005-11-28 16:22:00,1.70961,1.70993,1.70961,1.70993,60000000.0
2005-11-28 16:23:00,1.7102,1.71084,1.71018,1.71084,81400000.0
2005-11-28 16:24:00,1.71106,1.71142,1.71101,1.71142,26400000.0
2005-11-28 16:25:00,1.7115,1.71192,1.71147,1.71166,37100000.0
2005-11-28 16:26:00,1.71162,1.71169,1.71155,1.71165,87100000.0
2005-11-28 16:27:00,1.71153,1.71153,1.71117,1.71117,34800000.0
2005-11-28 16:28:00,1.71117,1.7112,1.71087,1.71087,25850000.0
2005-11-28 16:29:00,1.71082,1.71082,1.71042,1.71044,47150000.0
2005-11-28 16:30:00,1.7103,1.71044,1.71029,1.71041,85100002.0
2005-11-28 16:31:00,1.71047,1.71093,1.71047,1.71093,71100000.0
2005-11-28 16:32:00,1.71098,1.71098,1.71084,1.71084,88600000.0
2005-11-28 16:33:00,1.7108,1.7108,1.71059,1.71063,43600001.0
2005-11-28 16:34:00,1.71066,1.71066,1.7103,1.7103,59900000.0
2005-11-28 16:35:00,1.71027,1.71036,1.70972,1.71005,96799999.0
2005-11-28 16:36:00,1.71012,1.71017,1.70999,1.71006,64600000.0
2005-11-28 16:37:00,1.7099,1.71002,1.70968,1.70969,30800000.0
2005-11-28 16:38:00,1.70928,1.70971,1.70928,1.70971,41200000.0
2005-11-28 16:39:00,1.70962,1.70968,1.70951,1.70951,51600000.0
2005-11-28 16:40:00,1.70944,1.70957,1.70944,1.7095,80999999.0
2005-11-28 16:41:00,1.70929,1.70967,1.70929,1.70951,72000000.0
2005-11-28 16:42:00,1.70953,1.7097,1.70953,1.70961,82100000.0
2005-11-28 16:43:00,1.70954,1.70956,1.70943,1.70946,54800000.0
2005-11-28 16:44:00,1.70956,1.70994,1.70956,1.70994,64600000.0
2005-11-28 16:45:00,1.70993,1.71005,1.70986,1.70999,52400000.0
2005-11-28 16:46:00,1.71003,1.71018,1.70996,1.7101,68000000.0
2005-11-28 16:47:00,1.71002,1.7101,1.70993,1.70993,106100000.0
2005-11-28 16:48:00,1.71,1.71009,1.70996,1.70998,45600001.0
2005-11-28 16:49:00,1.70973,1.70973,1.70952,1.70952,13100000.0
2005-11-28 16:50:00,1.7093,1.70943,1.7093,1.7094,46000000.0
2005-11-28 16:51:00,1.70938,1.7095,1.70935,1.70947,74400000.0
2005-11-28 16:52:00,1.70949,1.70967,1.70949,1.70967,79000000.0
2005-11-28 16:53:00,1.70966,1.70982,1.70965,1.70982,52200000.0
2005-11-28 16:54:00,1.70975,1.71003,1.70975,1.70995,58300001.0
2005-11-28 16:55:00,1.71002,1.71011,1.71002,1.7101,88199999.0
2005-11-28 16:56:00,1.7101,1.71014,1.70978,1.70978,41200000.0
2005-11-28 16:57:00,1.70982,1.70982,1.70948,1.70948,92800000.0
2005-11-28 16:58:00,1.70945,1.70945,1.70912,1.70912,41799999.0
2005-11-28 16:59:00,1.70917,1.7092,1.70904,1.70917,80200002.0
2005-11-28 17:00:00,1.70909,1.70946,1.70909,1.70935,59400001.0
2005-11-28 17:01:00,1.70944,1.7097,1.70944,1.70962,70400000.0
2005-11-28 17:02:00,1.70965,1.71004,1.70953,1.71004,80200001.0
2005-11-28 17:03:00,1.71019,1.71042,1.71019,1.71023,28300000.0
2005-11-28 17:04:00,1.71019,1.71083,1.71019,1.71083,47800000.0
2005-11-28 17:05:00,1.71121,1.71174,1.7112,1.71174,62600000.0
2005-11-28 17:06:00,1.71211,1.71232,1.71201,1.71223,114500001.0
2005-11-28 17:07:00,1.71225,1.71237,1.71221,1.71221,70400000.0
2005-11-28 17:08:00,1.71225,1.7123,1.7121,1.7121,44500000.0
2005-11-28 17:09:00,1.71207,1.7121,1.71181,1.71181,52400000.0
2005-11-28 17:10:00,1.71192,1.71207,1.71158,1.71158,61400001.0
2005-11-28 17:11:00,1.71147,1.71154,1.7114,1.71148,78500000.0
2005-11-28 17:12:00,1.71143,1.71143,1.71124,1.71124,58500000.0
2005-11-28 17:13:00,1.71125,1.7113,1.71113,1.7112,170800000.0
2005-11-28 17:14:00,1.7113,1.7113,1.71099,1.71099,61600000.0
2005-11-28 17:15:00,1.71074,1.71094,1.71073,1.71089,92100000.0
2005-11-28 17:16:00,1.7109,1.71101,1.7108,1.71101,50300000.0
2005-11-28 17:17:00,1.711,1.711,1.71087,1.71088,38400000.0
2005-11-28 17:18:00,1.71102,1.71137,1.71102,1.71136,58000000.0
2005-11-28 17:19:00,1.71143,1.7117,1.71143,1.7117,14400000.0
2005-11-28 17:20:00,1.71184,1.71214,1.71184,1.71214,79200000.0
2005-11-28 17:21:00,1.71215,1.71215,1.71198,1.71205,74000000.0
2005-11-28 17:22:00,1.71214,1.71226,1.71199,1.71205,84500001.0
2005-11-28 17:23:00,1.71202,1.71212,1.71191,1.71191,63700000.0
2005-11-28 17:24:00,1.71227,1.71309,1.71227,1.71302,49900000.0
2005-11-28 17:25:00,1.7133,1.71395,1.7133,1.7139,39100000.0
2005-11-28 17:26:00,1.71397,1.714,1.71352,1.71352,35800000.0
2005-11-28 17:27:00,1.71336,1.71366,1.71336,1.71366,62200001.0
2005-11-28 17:28:00,1.71367,1.71367,1.7134,1.7134,59500000.0
2005-11-28 17:29:00,1.71335,1.71374,1.71335,1.71357,40900000.0
2005-11-28 17:30:00,1.71355,1.71375,1.71355,1.71375,58600001.0
2005-11-28 17:31:00,1.71374,1.71454,1.71372,1.71454,23900000.0
2005-11-28 17:32:00,1.71487,1.71582,1.71487,1.71582,29100000.0
2005-11-28 17:33:00,1.7158,1.7158,1.71519,1.71519,24100000.0
2005-11-28 17:34:00,1.71494,1.71497,1.71484,1.71484,44800000.0
2005-11-28 17:35:00,1.71478,1.71488,1.71472,1.7148,48299999.0
2005-11-28 17:36:00,1.71478,1.71483,1.71472,1.71483,68099998.0
2005-11-28 17:37:00,1.71475,1.71475,1.71466,1.7147,36200000.0
2005-11-28 17:38:00,1.71475,1.71485,1.71472,1.71472,54000000.0
2005-11-28 17:39:00,1.71483,1.71488,1.71483,1.71484,54800000.0
2005-11-28 17:40:00,1.71503,1.7155,1.71503,1.7155,61200000.0
2005-11-28 17:41:00,1.71547,1.71547,1.71503,1.71503,42400000.0
2005-11-28 17:42:00,1.71493,1.71524,1.71481,1.71524,32000000.0
2005-11-28 17:43:00,1.71547,1.7159,1.71547,1.71562,83100000.0
2005-11-28 17:44:00,1.71539,1.71539,1.71517,1.71533,29700000.0
2005-11-28 17:45:00,1.71517,1.7155,1.7151,1.7155,24300000.0
2005-11-28 17:46:00,1.71585,1.71634,1.71585,1.71632,65200002.0
2005-11-28 17:47:00,1.71632,1.71662,1.71632,1.71661,37600001.0
2005-11-28 17:48:00,1.71677,1.71709,1.71677,1.71685,66900001.0
2005-11-28 17:49:00,1.71675,1.71759,1.71669,1.71759,29400000.0
2005-11-28 17:50:00,1.71758,1.71771,1.7174,1.71764,63199999.0
2005-11-28 17:51:00,1.71776,1.71806,1.71776,1.71777,26400000.0
2005-11-28 17:52:00,1.71768,1.71798,1.71765,1.71798,67099998.0
2005-11-28 17:53:00,1.71797,1.71805,1.71747,1.71747,47600000.0
2005-11-28 17:54:00,1.71737,1.71751,1.71726,1.71735,85099998.0
2005-11-28 17:55:00,1.71748,1.71777,1.71748,1.71777,18300000.0
2005-11-28 17:56:00,1.71784,1.71841,1.71784,1.71841,38700000.0
2005-11-28 17:57:00,1.71852,1.71875,1.71846,1.71868,76399998.0
2005-11-28 17:58:00,1.71863,1.71881,1.71852,1.71881,43700000.0
2005-11-28 17:59:00,1.71927,1.71991,1.71927,1.71991,66900000.0
2005-11-28 18:00:00,1.72005,1.72005,1.71943,1.71943,70000000.0
2005-11-28 18:01:00,1.71956,1.71995,1.71956,1.71977,1073899994.0
2005-11-28 18:02:00,1.71979,1.72057,1.71962,1.72024,1043799997.0
2005-11-28 18:03:00,1.72034,1.72043,1.72,1.72003,1316799999.0
2005-11-28 18:04:00,1.72006,1.72016,1.7198,1.72016,783299997.0
2005-11-28 18:05:00,1.72014,1.72014,1.71977,1.71984,1202000000.0
2005-11-28 18:06:00,1.71986,1.72025,1.71986,1.72,1113199994.0
2005-11-28 18:07:00,1.72005,1.7201,1.71992,1.71992,1125199998.0
2005-11-28 18:08:00,1.71994,1.72008,1.71965,1.7198,1213099991.0
2005-11-28 18:09:00,1.71987,1.72037,1.71974,1.72037,512000001.0
2005-11-28 18:10:00,1.72038,1.72038,1.72008,1.72008,848870004.0
2005-11-28 18:11:00,1.72016,1.72036,1.72016,1.72025,582369999.0
2005-11-28 18:12:00,1.72022,1.72022,1.71975,1.7198,779199998.0
2005-11-28 18:13:00,1.71981,1.72033,1.71975,1.72033,687069996.0
2005-11-28 18:14:00,1.72038,1.72041,1.71995,1.72002,822299993.0
2005-11-28 18:15:00,1.71996,1.71996,1.7196,1.7196,731199996.0
2005-11-28 18:16:00,1.7196,1.72048,1.7196,1.72048,817900005.0
2005-11-28 18:17:00,1.72055,1.72059,1.72004,1.72004,439499998.0
2005-11-28 18:18:00,1.72004,1.72045,1.71978,1.72045,684900005.0
2005-11-28 18:19:00,1.72052,1.72057,1.72002,1.72002,644699995.0
2005-11-28 18:20:00,1.7202,1.7209,1.7202,1.72081,507399999.0
2005-11-28 18:21:00,1.72087,1.72104,1.72067,1.72067,727800000.0
2005-11-28 18:22:00,1.72061,1.72061,1.72032,1.72032,411049997.0
2005-11-28 18:23:00,1.72025,1.72027,1.71997,1.72023,766400001.0
2005-11-28 18:24:00,1.72023,1.72023,1.71992,1.71992,822299996.0
2005-11-28 18:25:00,1.7199,1.7203,1.7199,1.72012,768000003.0
2005-11-28 18:26:00,1.72027,1.72055,1.72027,1.72038,411099998.0
2005-11-28 18:27:00,1.72033,1.72039,1.7202,1.72034,871546988.0
2005-11-28 18:28:00,1.72038,1.7205,1.72036,1.72045,397599996.0
2005-11-28 18:29:00,1.7205,1.72063,1.72045,1.72063,825670000.0
2005-11-28 18:30:00,1.72058,1.72058,1.72023,1.72036,633399998.0
2005-11-28 18:31:00,1.72037,1.72046,1.72015,1.72015,424100000.0
2005-11-28 18:32:00,1.72015,1.72051,1.71986,1.72035,292300000.0
2005-11-28 18:33:00,1.72044,1.72072,1.72044,1.72052,698399999.0
2005-11-28 18:34:00,1.72048,1.72057,1.72018,1.72027,746299998.0
2005-11-28 18:35:00,1.72028,1.72057,1.72028,1.72046,377000005.0
2005-11-28 18:36:00,1.72042,1.72042,1.7203,1.72042,160500000.0
2005-11-28 18:37:00,1.72047,1.72053,1.72045,1.7205,83100000.0
2005-11-28 18:38:00,1.72062,1.72129,1.72062,1.72129,247900001.0
2005-11-28 18:39:00,1.7213,1.72152,1.72118,1.72152,286600001.0
2005-11-28 18:40:00,1.72151,1.72156,1.72129,1.72155,390400001.0
2005-11-28 18:41:00,1.72163,1.72211,1.72163,1.72185,240900000.0
2005-11-28 18:42:00,1.7219,1.72229,1.72182,1.7219,130599999.0
2005-11-28 18:43:00,1.72196,1.72196,1.72156,1.72156,46700000.0
2005-11-28 18:44:00,1.72145,1.72172,1.72131,1.72131,449099999.0
2005-11-28 18:45:00,1.72127,1.72142,1.72127,1.72135,160599999.0
2005-11-28 18:46:00,1.72128,1.7214,1.72122,1.72122,226799998.0
2005-11-28 18:47:00,1.7212,1.72125,1.72117,1.7212,168699999.0
2005-11-28 18:48:00,1.72115,1.72125,1.72115,1.7212,284150001.0
2005-11-28 18:49:00,1.72117,1.72117,1.72072,1.72072,105299999.0
2005-11-28 18:50:00,1.72068,1.72087,1.72051,1.72051,218000002.0
2005-11-28 18:51:00,1.72053,1.72086,1.7204,1.72082,400400003.0
2005-11-28 18:52:00,1.72082,1.72121,1.72082,1.72121,611999996.0
2005-11-28 18:53:00,1.72116,1.72122,1.72088,1.72089,317000002.0
2005-11-28 18:54:00,1.72085,1.7211,1.72085,1.72093,237599999.0
2005-11-28 18:55:00,1.72104,1.72118,1.72103,1.72112,486500000.0
2005-11-28 18:56:00,1.72108,1.72113,1.72097,1.72113,222400001.0
2005-11-28 18:57:00,1.7211,1.7213,1.72095,1.7213,450400005.0
2005-11-28 18:58:00,1.72138,1.72159,1.72117,1.72117,596900001.0
2005-11-28 18:59:00,1.72112,1.72152,1.72112,1.72152,419399997.0
2005-11-28 19:00:00,1.72163,1.7218,1.7216,1.7217,298100001.0
2005-11-28 19:01:00,1.72167,1.72173,1.72167,1.7217,63200000.0
2005-11-28 19:02:00,1.7217,1.72185,1.72165,1.72175,356200000.0
2005-11-28 19:03:00,1.72177,1.72177,1.72157,1.7216,622900000.0
2005-11-28 19:04:00,1.72168,1.72189,1.72163,1.72176,247200001.0
2005-11-28 19:05:00,1.72183,1.72183,1.72167,1.72167,210200001.0
2005-11-28 19:06:00,1.7216,1.7216,1.72131,1.72145,587700003.0
2005-11-28 19:07:00,1.72152,1.7219,1.72152,1.7219,342200000.0
2005-11-28 19:08:00,1.7219,1.72209,1.7218,1.72205,402299999.0
2005-11-28 19:09:00,1.72202,1.72205,1.72164,1.72177,202300002.0
2005-11-28 19:10:00,1.72176,1.72194,1.7217,1.7217,488000003.0
2005-11-28 19:11:00,1.72167,1.72176,1.72167,1.72176,116700001.0
2005-11-28 19:12:00,1.7218,1.72186,1.72179,1.7218,266399998.0
2005-11-28 19:13:00,1.72183,1.72183,1.72163,1.72175,442500001.0
2005-11-28 19:14:00,1.7217,1.72178,1.72165,1.72168,152599999.0
2005-11-28 19:15:00,1.72161,1.72161,1.72135,1.72149,434100001.0
2005-11-28 19:16:00,1.72145,1.72145,1.7211,1.72113,123600000.0
2005-11-28 19:17:00,1.72118,1.72143,1.72118,1.72143,291899999.0
2005-11-28 19:18:00,1.72143,1.72143,1.72128,1.72135,234199998.0
2005-11-28 19:19:00,1.72128,1.7214,1.72115,1.7212,297400004.0
2005-11-28 19:20:00,1.72117,1.72148,1.72117,1.72138,375599999.0
2005-11-28 19:21:00,1.72138,1.72138,1.72121,1.72129,356699999.0
2005-11-28 19:22:00,1.72136,1.72181,1.72136,1.72161,264499999.0
2005-11-28 19:23:00,1.72156,1.72162,1.72133,1.72147,262800002.0
2005-11-28 19:24:00,1.72146,1.7215,1.72137,1.72145,95900000.0
2005-11-28 19:25:00,1.72139,1.72139,1.72108,1.72118,70800001.0
2005-11-28 19:26:00,1.72117,1.72134,1.72108,1.72122,275400001.0
2005-11-28 19:27:00,1.72125,1.72131,1.72094,1.72094,558599999.0
2005-11-28 19:28:00,1.7209,1.72102,1.72067,1.72067,365300000.0
2005-11-28 19:29:00,1.72061,1.72072,1.72056,1.72058,279900000.0
2005-11-28 19:30:00,1.72055,1.72057,1.72023,1.72023,433000000.0
2005-11-28 19:31:00,1.72016,1.72017,1.72,1.72002,362899996.0
2005-11-28 19:32:00,1.71997,1.72002,1.71985,1.71988,511600002.0
2005-11-28 19:33:00,1.71992,1.72003,1.71992,1.71997,215900001.0
2005-11-28 19:34:00,1.71992,1.72021,1.71992,1.72018,250599999.0
2005-11-28 19:35:00,1.72022,1.72051,1.7202,1.72051,438600000.0
2005-11-28 19:36:00,1.72059,1.72084,1.72059,1.72064,372299995.0
2005-11-28 19:37:00,1.72055,1.72068,1.72048,1.72052,232500004.0
2005-11-28 19:38:00,1.72052,1.7206,1.72052,1.72058,94400000.0
2005-11-28 19:39:00,1.72062,1.7209,1.72062,1.7209,162600004.0
2005-11-28 19:40:00,1.72089,1.72097,1.72043,1.72043,493699999.0
2005-11-28 19:41:00,1.72033,1.72033,1.71996,1.71996,356899999.0
2005-11-28 19:42:00,1.71984,1.7199,1.71961,1.7199,287900001.0
2005-11-28 19:43:00,1.71999,1.72025,1.71999,1.72002,208800004.0
2005-11-28 19:44:00,1.72,1.72008,1.71995,1.72,436499996.0
2005-11-28 19:45:00,1.71995,1.71995,1.71971,1.71971,189700001.0
2005-11-28 19:46:00,1.71961,1.71961,1.71941,1.71957,284500000.0
2005-11-28 19:47:00,1.71964,1.71982,1.71964,1.7197,89700000.0
2005-11-28 19:48:00,1.7197,1.71995,1.71963,1.71988,269200002.0
2005-11-28 19:49:00,1.71995,1.71996,1.71981,1.71995,355099996.0
2005-11-28 19:50:00,1.72,1.7203,1.72,1.72028,256300000.0
2005-11-28 19:51:00,1.72023,1.72023,1.71958,1.7197,380599999.0
2005-11-28 19:52:00,1.71968,1.71977,1.71967,1.7197,157799999.0
2005-11-28 19:53:00,1.71983,1.7205,1.71983,1.7205,106300002.0
2005-11-28 19:54:00,1.72059,1.72073,1.72055,1.7206,101799999.0
2005-11-28 19:55:00,1.72053,1.72054,1.72045,1.72045,116900000.0
2005-11-28 19:56:00,1.7204,1.72051,1.72031,1.72051,251400000.0
2005-11-28 19:57:00,1.72055,1.72134,1.72055,1.72134,378000001.0
2005-11-28 19:58:00,1.72138,1.72149,1.72126,1.7213,374099999.0
2005-11-28 19:59:00,1.7213,1.72149,1.7213,1.72142,340200003.0
2005-11-28 20:00:00,1.72144,1.72176,1.72144,1.72173,181599998.0
2005-11-28 20:01:00,1.7218,1.72208,1.7218,1.72202,271349996.0
2005-11-28 20:02:00,1.72202,1.72202,1.72181,1.7219,195700002.0
2005-11-28 20:03:00,1.72187,1.72187,1.72166,1.72176,141300002.0
2005-11-28 20:04:00,1.72185,1.72212,1.72185,1.72212,202099999.0
2005-11-28 20:05:00,1.72212,1.72221,1.72193,1.72202,198200000.0
2005-11-28 20:06:00,1.7221,1.72319,1.7221,1.72319,223099999.0
2005-11-28 20:07:00,1.72333,1.72349,1.72327,1.72332,165899998.0
2005-11-28 20:08:00,1.72338,1.72347,1.72332,1.72337,353400004.0
2005-11-28 20:09:00,1.7233,1.72339,1.72328,1.72332,111799999.0
2005-11-28 20:10:00,1.7234,1.72396,1.7234,1.72393,108100000.0
2005-11-28 20:11:00,1.72398,1.72398,1.72363,1.72372,67100001.0
2005-11-28 20:12:00,1.72367,1.72368,1.72345,1.72366,453200003.0
2005-11-28 20:13:00,1.72376,1.72473,1.72376,1.72463,173899997.0
2005-11-28 20:14:00,1.72475,1.72483,1.72418,1.72418,109399999.0
2005-11-28 20:15:00,1.7241,1.7242,1.72401,1.72402,431700001.0
2005-11-28 20:16:00,1.72399,1.7242,1.72399,1.7242,112700000.0
2005-11-28 20:17:00,1.72429,1.72457,1.72429,1.72457,59200001.0
2005-11-28 20:18:00,1.7247,1.72526,1.72463,1.72505,184900001.0
2005-11-28 20:19:00,1.7251,1.7251,1.72499,1.72505,146599999.0
2005-11-28 20:20:00,1.72501,1.72527,1.72501,1.72527,282299999.0
2005-11-28 20:21:00,1.72535,1.72556,1.72535,1.72547,207800005.0
2005-11-28 20:22:00,1.7255,1.72557,1.72543,1.72543,163900001.0
2005-11-28 20:23:00,1.72541,1.72563,1.72538,1.72563,336499999.0
2005-11-28 20:24:00,1.72563,1.72563,1.72549,1.7255,99200001.0
2005-11-28 20:25:00,1.72548,1.72555,1.7254,1.72555,437500001.0
2005-11-28 20:26:00,1.72548,1.72557,1.7254,1.72541,474200003.0
2005-11-28 20:27:00,1.72548,1.7257,1.72538,1.72557,222500000.0
2005-11-28 20:28:00,1.72549,1.72549,1.72537,1.7254,330200002.0
2005-11-28 20:29:00,1.72543,1.72543,1.72532,1.72532,253000001.0
2005-11-28 20:30:00,1.72528,1.7253,1.72513,1.72514,815700000.0
2005-11-28 20:31:00,1.72518,1.72518,1.72482,1.72499,526100001.0
2005-11-28 20:32:00,1.72499,1.72508,1.72478,1.72484,676499997.0
2005-11-28 20:33:00,1.72481,1.72498,1.72474,1.72482,220800000.0
2005-11-28 20:34:00,1.72486,1.72499,1.72486,1.72498,70400000.0
2005-11-28 20:35:00,1.72495,1.72495,1.72471,1.72471,70000002.0
2005-11-28 20:36:00,1.72473,1.72501,1.72469,1.7249,202300002.0
2005-11-28 20:37:00,1.72493,1.72517,1.72492,1.72506,242700002.0
2005-11-28 20:38:00,1.72512,1.72544,1.72512,1.72543,327499998.0
2005-11-28 20:39:00,1.72565,1.72648,1.72565,1.72638,248500001.0
2005-11-28 20:40:00,1.72639,1.72649,1.7262,1.72638,150700000.0
2005-11-28 20:41:00,1.72647,1.72687,1.72647,1.72687,146550000.0
2005-11-28 20:42:00,1.72688,1.72701,1.72687,1.72701,86200001.0
2005-11-28 20:43:00,1.72704,1.72719,1.72704,1.72708,230100000.0
2005-11-28 20:44:00,1.72703,1.72721,1.72703,1.72708,451600002.0
2005-11-28 20:45:00,1.7271,1.7278,1.7271,1.7278,85099999.0
2005-11-28 20:46:00,1.72795,1.72853,1.72787,1.72828,115800000.0
2005-11-28 20:47:00,1.72825,1.72825,1.72793,1.72815,395299997.0
2005-11-28 20:48:00,1.72818,1.72861,1.72818,1.72859,158000000.0
2005-11-28 20:49:00,1.72855,1.72873,1.7284,1.7284,53200000.0
2005-11-28 20:50:00,1.72836,1.72904,1.72836,1.72884,458299997.0
2005-11-28 20:51:00,1.7288,1.7288,1.72842,1.72858,318499999.0
2005-11-28 20:52:00,1.7286,1.72894,1.7286,1.72888,191300002.0
2005-11-28 20:53:00,1.72881,1.72894,1.72815,1.72815,640300000.0
2005-11-28 20:54:00,1.72807,1.72831,1.72778,1.72823,342900000.0
2005-11-28 20:55:00,1.72835,1.72847,1.72835,1.72847,328499997.0
2005-11-28 20:56:00,1.7285,1.72878,1.72827,1.72834,359599994.0
2005-11-28 20:57:00,1.72832,1.72846,1.72822,1.72822,432450003.0
2005-11-28 20:58:00,1.72819,1.72819,1.7279,1.72815,243570000.0
2005-11-28 20:59:00,1.72812,1.72812,1.72765,1.72775,610900001.0
2005-11-28 21:00:00,1.72771,1.72771,1.72742,1.72757,337800000.0
2005-11-28 21:01:00,1.72753,1.72804,1.72753,1.72796,361899995.0
2005-11-28 21:02:00,1.72797,1.72799,1.72764,1.72778,170700002.0
2005-11-28 21:03:00,1.72775,1.72795,1.72775,1.72788,162999995.0
2005-11-28 21:04:00,1.72797,1.72847,1.72797,1.72847,171200000.0
2005-11-28 21:05:00,1.72853,1.72877,1.72853,1.72877,286400001.0
2005-11-28 21:06:00,1.72885,1.72923,1.72885,1.72923,183100000.0
2005-11-28 21:07:00,1.72931,1.72945,1.72928,1.72937,121799999.0
2005-11-28 21:08:00,1.72937,1.72958,1.72937,1.72958,48200000.0
2005-11-28 21:09:00,1.72964,1.73077,1.72964,1.7307,133500001.0
2005-11-28 21:10:00,1.73084,1.73206,1.73072,1.73206,143000000.0
2005-11-28 21:11:00,1.73218,1.73328,1.73218,1.73328,186799999.0
2005-11-28 21:12:00,1.7335,1.73407,1.73327,1.73327,57500000.0
2005-11-28 21:13:00,1.73305,1.73316,1.73259,1.7327,252499995.0
2005-11-28 21:14:00,1.73261,1.73261,1.73193,1.73212,342049996.0
2005-11-28 21:15:00,1.73217,1.73225,1.73206,1.73206,261400001.0
2005-11-28 21:16:00,1.73196,1.73196,1.73162,1.73162,40699999.0
2005-11-28 21:17:00,1.73167,1.7324,1.73167,1.73204,153299999.0
2005-11-28 21:18:00,1.7321,1.73223,1.73192,1.73197,45000000.0
2005-11-28 21:19:00,1.73198,1.73198,1.73161,1.73167,94800000.0
2005-11-28 21:20:00,1.73176,1.73196,1.73168,1.73168,243800001.0
2005-11-28 21:21:00,1.73164,1.73179,1.73155,1.7316,184699998.0
2005-11-28 21:22:00,1.7316,1.73171,1.73152,1.73152,179470002.0
2005-11-28 21:23:00,1.73154,1.73186,1.73154,1.73186,19500000.0
2005-11-28 21:24:00,1.73179,1.73179,1.73169,1.73172,239899997.0
2005-11-28 21:25:00,1.7317,1.73185,1.73163,1.73185,105400001.0
2005-11-28 21:26:00,1.73188,1.73218,1.73186,1.73218,92200001.0
2005-11-28 21:27:00,1.73222,1.73245,1.73221,1.73245,91600001.0
2005-11-28 21:28:00,1.73247,1.73248,1.73198,1.73229,144099999.0
2005-11-28 21:29:00,1.7323,1.73241,1.73212,1.73239,174800003.0
2005-11-28 21:30:00,1.7322,1.73237,1.73205,1.73205,49899999.0
2005-11-28 21:31:00,1.73195,1.73208,1.7318,1.73208,72400001.0
2005-11-28 21:32:00,1.73225,1.73231,1.73209,1.73225,306099996.0
2005-11-28 21:33:00,1.73227,1.73237,1.7322,1.73231,231500000.0
2005-11-28 21:34:00,1.7323,1.7323,1.73214,1.73223,283749993.0
2005-11-28 21:35:00,1.73225,1.73225,1.73217,1.7322,11600000.0
2005-11-28 21:36:00,1.73235,1.73287,1.73235,1.73275,83399999.0
2005-11-28 21:37:00,1.73277,1.73282,1.73258,1.73273,185899999.0
2005-11-28 21:38:00,1.73274,1.73282,1.73251,1.73252,141499998.0
2005-11-28 21:39:00,1.73253,1.73261,1.73253,1.73261,60999997.0
2005-11-28 21:40:00,1.73265,1.73285,1.73265,1.73285,139200000.0
2005-11-28 21:41:00,1.73295,1.73307,1.73284,1.73292,256099995.0
2005-11-28 21:42:00,1.73295,1.73324,1.73295,1.73324,131500002.0
2005-11-28 21:43:00,1.73325,1.73329,1.733,1.733,72700000.0
2005-11-28 21:44:00,1.73298,1.7331,1.73298,1.73303,126800000.0
2005-11-28 21:45:00,1.73292,1.73307,1.73281,1.73281,54000000.0
2005-11-28 21:46:00,1.73278,1.73287,1.73254,1.73281,81700000.0
2005-11-28 21:47:00,1.73282,1.73284,1.73265,1.73265,174900002.0
2005-11-28 21:48:00,1.73265,1.73288,1.73265,1.7328,136399998.0
2005-11-28 21:49:00,1.73266,1.73266,1.73214,1.73218,65800000.0
2005-11-28 21:50:00,1.73212,1.73219,1.73212,1.73213,44499999.0
2005-11-28 21:51:00,1.7322,1.7324,1.7322,1.73233,165200000.0
2005-11-28 21:52:00,1.73241,1.73255,1.73241,1.73253,88499999.0
2005-11-28 21:53:00,1.7326,1.73266,1.73249,1.73256,25200000.0
2005-11-28 21:54:00,1.73267,1.73282,1.73258,1.73258,106099999.0
2005-11-28 21:55:00,1.73252,1.73252,1.73218,1.73223,203099999.0
2005-11-28 21:56:00,1.73221,1.73232,1.73221,1.73232,68400000.0
2005-11-28 21:57:00,1.73238,1.73258,1.73238,1.73258,99899999.0
2005-11-28 21:58:00,1.73262,1.73276,1.73262,1.73271,81000000.0
2005-11-28 21:59:00,1.73268,1.73286,1.73249,1.73249,384700002.0
2005-11-28 22:00:00,1.73243,1.73256,1.73234,1.73255,206699999.0
2005-11-28 22:01:00,1.73263,1.73263,1.73248,1.73248,58500000.0
2005-11-28 22:02:00,1.7325,1.73255,1.73245,1.73255,166100000.0
2005-11-28 22:03:00,1.73248,1.73248,1.7324,1.73242,66099999.0
2005-11-28 22:04:00,1.73235,1.73243,1.73233,1.73233,278000000.0
2005-11-28 22:05:00,1.73233,1.73237,1.73229,1.7323,89000000.0
2005-11-28 22:06:00,1.73235,1.73249,1.73235,1.73243,35500000.0
2005-11-28 22:07:00,1.73247,1.73254,1.73243,1.73243,55800000.0
2005-11-28 22:08:00,1.73243,1.7325,1.73243,1.73247,44700000.0
2005-11-28 22:09:00,1.73257,1.73277,1.73257,1.73277,41700000.0
2005-11-28 22:10:00,1.73268,1.73277,1.73268,1.73277,41900001.0
2005-11-28 22:11:00,1.73278,1.73278,1.73271,1.73272,23800000.0
2005-11-28 22:12:00,1.73267,1.73267,1.73259,1.73265,162899999.0
2005-11-28 22:13:00,1.73268,1.73268,1.73261,1.73261,48200000.0
2005-11-28 22:14:00,1.73252,1.73258,1.73252,1.73258,71200002.0
2005-11-28 22:15:00,1.73259,1.73259,1.73233,1.73236,255749997.0
2005-11-28 22:16:00,1.73232,1.73241,1.73203,1.73205,281499998.0
2005-11-28 22:17:00,1.73202,1.73202,1.73172,1.73175,37600000.0
2005-11-28 22:18:00,1.73155,1.73155,1.73138,1.73153,79200000.0
2005-11-28 22:19:00,1.73162,1.73181,1.73162,1.73166,72000002.0
2005-11-28 22:20:00,1.73165,1.73182,1.73165,1.73182,87599998.0
2005-11-28 22:21:00,1.73188,1.73188,1.73176,1.73182,127900000.0
2005-11-28 22:22:00,1.73183,1.73186,1.73175,1.73182,71199999.0
2005-11-28 22:23:00,1.73183,1.73183,1.7316,1.7316,172100001.0
2005-11-28 22:24:00,1.73159,1.73169,1.73143,1.73143,92299997.0
2005-11-28 22:25:00,1.73128,1.73138,1.73111,1.73111,89600000.0
2005-11-28 22:26:00,1.73107,1.73107,1.731,1.731,18200000.0
2005-11-28 22:27:00,1.73096,1.73096,1.73079,1.7309,96599999.0
2005-11-28 22:28:00,1.73093,1.73093,1.73077,1.7308,66199999.0
2005-11-28 22:29:00,1.73078,1.73083,1.7305,1.7305,233099999.0
2005-11-28 22:30:00,1.73049,1.73065,1.73049,1.73055,89099999.0
2005-11-28 22:31:00,1.73054,1.73054,1.73045,1.73053,56800000.0
2005-11-28 22:32:00,1.73055,1.7306,1.73055,1.73055,188900000.0
2005-11-28 22:33:00,1.73056,1.73069,1.73056,1.73064,84600001.0
2005-11-28 22:34:00,1.73061,1.73061,1.73049,1.7305,151400000.0
2005-11-28 22:35:00,1.73055,1.73065,1.73055,1.73065,23600000.0
2005-11-28 22:36:00,1.7305,1.7305,1.73012,1.73012,38700001.0
2005-11-28 22:37:00,1.73018,1.73018,1.72977,1.73013,119600001.0
2005-11-28 22:38:00,1.72993,1.73035,1.72993,1.73029,64199998.0
2005-11-28 22:39:00,1.73035,1.73045,1.73035,1.73041,34600000.0
2005-11-28 22:40:00,1.73038,1.73038,1.7303,1.73032,62100001.0
2005-11-28 22:41:00,1.73034,1.73072,1.73034,1.73072,108499999.0
2005-11-28 22:42:00,1.7308,1.7308,1.73071,1.73078,73000000.0
2005-11-28 22:43:00,1.73065,1.73065,1.73055,1.73057,116699998.0
2005-11-28 22:44:00,1.73059,1.73065,1.73055,1.73062,134600000.0
2005-11-28 22:45:00,1.73061,1.73071,1.73052,1.73071,80900000.0
2005-11-28 22:46:00,1.7308,1.73093,1.73079,1.73079,66600000.0
2005-11-28 22:47:00,1.73072,1.73089,1.73072,1.73078,126099999.0
2005-11-28 22:48:00,1.73077,1.73078,1.73062,1.73062,26399999.0
2005-11-28 22:49:00,1.73064,1.73085,1.73063,1.73085,46900000.0
2005-11-28 22:50:00,1.73094,1.73098,1.73075,1.73075,53150000.0
2005-11-28 22:51:00,1.73075,1.73076,1.73031,1.73044,101499997.0
2005-11-28 22:52:00,1.73047,1.73048,1.73033,1.73042,95999999.0
2005-11-28 22:53:00,1.73035,1.73035,1.73004,1.73013,117600000.0
2005-11-28 22:54:00,1.73007,1.73007,1.72987,1.72987,37300000.0
2005-11-28 22:55:00,1.72985,1.7299,1.72985,1.7299,29500000.0
2005-11-28 22:56:00,1.7297,1.7297,1.72915,1.72915,40600000.0
2005-11-28 22:57:00,1.72947,1.72948,1.72947,1.72948,26800000.0
2005-11-28 22:58:00,1.7298,1.73057,1.7298,1.73057,129299999.0
2005-11-28 22:59:00,1.73072,1.73072,1.73056,1.73071,99299997.0
2005-11-28 23:00:00,1.73058,1.7308,1.73058,1.7308,51400002.0
2005-11-28 23:01:00,1.7309,1.73095,1.7308,1.73088,124499998.0
2005-11-28 23:02:00,1.73088,1.7309,1.73065,1.7308,65000000.0
2005-11-28 23:03:00,1.73093,1.73098,1.73093,1.73098,13900000.0
2005-11-28 23:04:00,1.73098,1.73125,1.73088,1.73125,50800000.0
2005-11-28 23:05:00,1.7311,1.7311,1.73085,1.73092,51100001.0
2005-11-28 23:06:00,1.73076,1.73076,1.73028,1.73036,29600000.0
2005-11-28 23:07:00,1.73039,1.73041,1.72987,1.72987,106400001.0
2005-11-28 23:08:00,1.72997,1.72998,1.72977,1.72986,70299999.0
2005-11-28 23:09:00,1.72978,1.72978,1.72958,1.72958,74200001.0
2005-11-28 23:10:00,1.72956,1.72959,1.72956,1.72959,20300000.0
2005-11-28 23:11:00,1.72957,1.72963,1.72944,1.72958,123499999.0
2005-11-28 23:12:00,1.72954,1.72965,1.72954,1.72957,38600000.0
2005-11-28 23:13:00,1.72968,1.72983,1.72964,1.72983,71200001.0
2005-11-28 23:14:00,1.72982,1.73028,1.72982,1.73028,69300000.0
2005-11-28 23:15:00,1.73032,1.73032,1.73012,1.73012,55400001.0
2005-11-28 23:16:00,1.73026,1.73042,1.73026,1.73038,72800002.0
2005-11-28 23:17:00,1.73042,1.73048,1.73028,1.73034,79100001.0
2005-11-28 23:18:00,1.73033,1.73033,1.73014,1.7303,72500000.0
2005-11-28 23:19:00,1.73027,1.73027,1.73012,1.73018,98200001.0
2005-11-28 23:20:00,1.73025,1.73025,1.73014,1.73025,21100000.0
2005-11-28 23:21:00,1.7303,1.73051,1.7303,1.73051,101500002.0
2005-11-28 23:22:00,1.73039,1.73042,1.73026,1.73026,86200002.0
2005-11-28 23:23:00,1.73018,1.73021,1.7301,1.73018,48400000.0
2005-11-28 23:24:00,1.73013,1.73013,1.73001,1.73012,67700001.0
2005-11-28 23:25:00,1.73012,1.73012,1.72999,1.73008,66600000.0
2005-11-28 23:26:00,1.73008,1.7301,1.73008,1.7301,22400000.0
2005-11-28 23:27:00,1.73008,1.73012,1.73008,1.73012,21900000.0
2005-11-28 23:28:00,1.73002,1.73002,1.72998,1.72998,51199998.0
2005-11-28 23:29:00,1.73005,1.73005,1.73,1.73002,52300000.0
2005-11-28 23:30:00,1.73004,1.73011,1.7299,1.72992,77299999.0
2005-11-28 23:31:00,1.72965,1.72965,1.72919,1.72934,59799999.0
2005-11-28 23:32:00,1.72937,1.72955,1.72937,1.72955,41500001.0
2005-11-28 23:33:00,1.72975,1.7299,1.72975,1.7299,16000000.0
2005-11-28 23:34:00,1.73002,1.73003,1.72975,1.72984,37400000.0
2005-11-28 23:35:00,1.72988,1.73014,1.72986,1.73,113699998.0
2005-11-28 23:36:00,1.72994,1.72994,1.72955,1.72955,30300000.0
2005-11-28 23:37:00,1.72934,1.72934,1.72926,1.72926,3700000.0
2005-11-28 23:38:00,1.72912,1.72938,1.72912,1.72936,24700000.0
2005-11-28 23:39:00,1.72935,1.72935,1.72935,1.72935,800000.0
2005-11-28 23:40:00,1.72933,1.72933,1.72924,1.72927,24700000.0
2005-11-28 23:41:00,1.72925,1.72938,1.72916,1.72919,48000000.0
2005-11-28 23:42:00,1.72917,1.72917,1.72906,1.72915,66799999.0
2005-11-28 23:43:00,1.72912,1.72925,1.72908,1.72908,88899998.0
2005-11-28 23:44:00,1.72913,1.72929,1.72901,1.72901,65699999.0
2005-11-28 23:45:00,1.72908,1.72918,1.72888,1.72902,67199999.0
2005-11-28 23:46:00,1.72898,1.72901,1.72895,1.72896,24500000.0
2005-11-28 23:47:00,1.72904,1.72904,1.72894,1.72897,58600000.0
2005-11-28 23:48:00,1.729,1.72905,1.729,1.729,50899999.0
2005-11-28 23:49:00,1.72911,1.72922,1.72911,1.72922,58100000.0
2005-11-28 23:50:00,1.72925,1.72925,1.72917,1.72918,30900000.0
2005-11-28 23:51:00,1.72918,1.7292,1.72918,1.7292,5200000.0
2005-11-28 23:52:00,1.72917,1.72918,1.72908,1.72918,41900001.0
2005-11-28 23:53:00,1.7292,1.7292,1.7292,1.7292,2400000.0
2005-11-28 23:54:00,1.72925,1.72925,1.72915,1.72915,11700000.0
2005-11-28 23:55:00,1.72918,1.72922,1.72912,1.72912,44200001.0
2005-11-28 23:56:00,1.72918,1.72927,1.72918,1.72927,17600000.0
2005-11-28 23:57:00,1.72925,1.72937,1.72925,1.72937,50700000.0
2005-11-28 23:58:00,1.72931,1.72931,1.72913,1.72913,50600000.0
2005-11-28 23:59:00,1.72918,1.72923,1.72918,1.72923,23900000.0
2005-11-29 00:00:00,1.72923,1.72925,1.72923,1.72925,15500000.0
2005-11-29 00:01:00,1.7295,1.72966,1.72928,1.72935,53400000.0
2005-11-29 00:02:00,1.72925,1.72929,1.72918,1.72929,37400000.0
2005-11-29 00:03:00,1.72947,1.72955,1.72921,1.7294,79399999.0
2005-11-29 00:04:00,1.72906,1.72954,1.72902,1.72951,63100001.0
2005-11-29 00:05:00,1.72932,1.72937,1.72903,1.72903,98599999.0
2005-11-29 00:06:00,1.7294,1.72946,1.72918,1.72918,67000001.0
2005-11-29 00:07:00,1.72911,1.72934,1.7291,1.72921,76600000.0
2005-11-29 00:08:00,1.72915,1.72946,1.72914,1.72914,108800002.0
2005-11-29 00:09:00,1.72922,1.72958,1.72922,1.72945,104500000.0
2005-11-29 00:10:00,1.7294,1.72964,1.72931,1.72931,30000000.0
2005-11-29 00:11:00,1.7294,1.7297,1.7294,1.72962,127099996.0
2005-11-29 00:12:00,1.72952,1.72952,1.72921,1.72943,62600000.0
2005-11-29 00:13:00,1.72916,1.72955,1.72916,1.72945,81600001.0
2005-11-29 00:14:00,1.72923,1.72923,1.72883,1.72896,40600000.0
2005-11-29 00:15:00,1.72898,1.72933,1.72894,1.72915,101299998.0
2005-11-29 00:16:00,1.72917,1.72929,1.729,1.72919,33100000.0
2005-11-29 00:17:00,1.7292,1.72933,1.72908,1.72921,57599999.0
2005-11-29 00:18:00,1.72903,1.72913,1.72881,1.72883,88000000.0
2005-11-29 00:19:00,1.729,1.72916,1.72869,1.72869,63700001.0
2005-11-29 00:20:00,1.72872,1.72895,1.72868,1.72868,87799998.0
2005-11-29 00:21:00,1.729,1.729,1.72872,1.7288,95300001.0
2005-11-29 00:22:00,1.72879,1.72893,1.72867,1.72883,46800000.0
2005-11-29 00:23:00,1.72888,1.72892,1.72867,1.72875,85400000.0
2005-11-29 00:24:00,1.7287,1.72896,1.72853,1.72896,31700000.0
2005-11-29 00:25:00,1.72885,1.72886,1.72862,1.72862,83800001.0
2005-11-29 00:26:00,1.72868,1.72901,1.72867,1.72886,33900000.0
2005-11-29 00:27:00,1.72887,1.72887,1.72857,1.72867,68700000.0
2005-11-29 00:28:00,1.7288,1.72882,1.72849,1.72871,89099998.0
2005-11-29 00:29:00,1.72869,1.72885,1.72853,1.7288,61100000.0
2005-11-29 00:30:00,1.72914,1.72914,1.72901,1.72901,8300000.0
2005-11-29 00:31:00,1.72895,1.72895,1.72895,1.72895,11500000.0
2005-11-29 00:32:00,1.7289,1.72895,1.7289,1.72895,23300000.0
2005-11-29 00:33:00,1.72899,1.72901,1.72899,1.72901,600000.0
2005-11-29 00:34:00,1.72905,1.72905,1.72902,1.72902,28300001.0
2005-11-29 00:35:00,1.72898,1.72898,1.72894,1.72894,14800000.0
2005-11-29 00:36:00,1.72888,1.72898,1.72888,1.72897,49699998.0
2005-11-29 00:37:00,1.72892,1.72898,1.72888,1.72895,37200000.0
2005-11-29 00:38:00,1.72893,1.729,1.72881,1.72882,102199997.0
2005-11-29 00:39:00,1.72883,1.72885,1.7288,1.72885,18900000.0
2005-11-29 00:40:00,1.72885,1.72885,1.72885,1.72885,5600000.0
2005-11-29 00:41:00,1.72882,1.72885,1.7288,1.72885,38500000.0
2005-11-29 00:42:00,1.72878,1.7288,1.72868,1.72872,41000000.0
2005-11-29 00:43:00,1.72879,1.72879,1.72877,1.72879,14400000.0
2005-11-29 00:44:00,1.72882,1.72885,1.72878,1.7288,92400000.0
2005-11-29 00:45:00,1.72878,1.72878,1.72873,1.72878,25800000.0
2005-11-29 00:46:00,1.72868,1.72877,1.72865,1.72872,84700000.0
2005-11-29 00:47:00,1.7287,1.72875,1.72867,1.72872,66700002.0
2005-11-29 00:48:00,1.7287,1.72872,1.72865,1.72872,32000000.0
2005-11-29 00:49:00,1.7287,1.72875,1.7287,1.72873,59100000.0
2005-11-29 00:50:00,1.72875,1.72875,1.7287,1.7287,3100000.0
2005-11-29 00:51:00,1.72868,1.72868,1.72862,1.72862,11500000.0
2005-11-29 00:52:00,1.72855,1.72855,1.7285,1.72855,34800001.0
2005-11-29 00:53:00,1.7285,1.72855,1.72845,1.72845,57100000.0
2005-11-29 00:54:00,1.7285,1.72855,1.7285,1.72855,39500000.0
2005-11-29 00:55:00,1.7285,1.72855,1.7285,1.72852,25900000.0
2005-11-29 00:56:00,1.7285,1.7285,1.7285,1.7285,8900000.0
2005-11-29 00:57:00,1.72858,1.72858,1.7285,1.7285,80300000.0
2005-11-29 00:58:00,1.72847,1.72855,1.72845,1.7285,91400000.0
2005-11-29 00:59:00,1.72852,1.72852,1.72834,1.7284,87300000.0
2005-11-29 01:00:00,1.72838,1.72845,1.72838,1.72845,9500000.0
2005-11-29 01:01:00,1.72836,1.72836,1.72833,1.72833,14800000.0
2005-11-29 01:02:00,1.72829,1.72844,1.72829,1.72835,21600000.0
2005-11-29 01:03:00,1.72845,1.72845,1.72835,1.72845,73199999.0
2005-11-29 01:04:00,1.72842,1.72845,1.72837,1.72838,57800000.0
2005-11-29 01:05:00,1.72845,1.72845,1.72835,1.7284,61000000.0
2005-11-29 01:06:00,1.72838,1.7284,1.72825,1.72825,38499999.0
2005-11-29 01:07:00,1.7282,1.72825,1.7282,1.7282,28400000.0
2005-11-29 01:08:00,1.7282,1.72825,1.7282,1.72825,14900000.0
2005-11-29 01:09:00,1.72819,1.72821,1.72818,1.72818,49400001.0
2005-11-29 01:10:00,1.72817,1.72823,1.72812,1.72812,47800000.0
2005-11-29 01:11:00,1.72815,1.72815,1.72808,1.72812,57400001.0
2005-11-29 01:12:00,1.72809,1.72829,1.72809,1.72827,26199999.0
2005-11-29 01:13:00,1.72836,1.72843,1.72828,1.72843,38000000.0
2005-11-29 01:14:00,1.72845,1.72845,1.72845,1.72845,54899999.0
2005-11-29 01:15:00,1.72838,1.72844,1.72827,1.72844,55000001.0
2005-11-29 01:16:00,1.72845,1.72845,1.7284,1.7284,29600001.0
2005-11-29 01:17:00,1.72837,1.72849,1.72833,1.72847,75800001.0
2005-11-29 01:18:00,1.72855,1.72855,1.7285,1.72855,63646995.0
2005-11-29 01:19:00,1.7285,1.7285,1.72835,1.72845,84300000.0
2005-11-29 01:20:00,1.72842,1.72849,1.72841,1.72845,65000001.0
2005-11-29 01:21:00,1.72837,1.72847,1.72837,1.72847,24400000.0
2005-11-29 01:22:00,1.72851,1.72856,1.72846,1.72853,42700000.0
2005-11-29 01:23:00,1.72857,1.72868,1.72857,1.72868,26900000.0
2005-11-29 01:24:00,1.72868,1.7287,1.72864,1.72864,47999999.0
2005-11-29 01:25:00,1.7286,1.7286,1.7285,1.72851,41900000.0
2005-11-29 01:26:00,1.72855,1.72855,1.7285,1.72855,41200000.0
2005-11-29 01:27:00,1.7285,1.72855,1.72841,1.72841,52700000.0
2005-11-29 01:28:00,1.7283,1.72835,1.7282,1.7282,81000000.0
2005-11-29 01:29:00,1.72827,1.72827,1.72804,1.72817,32500000.0
2005-11-29 01:30:00,1.72828,1.72829,1.72825,1.72825,21200000.0
2005-11-29 01:31:00,1.72834,1.7284,1.72834,1.72838,32400000.0
2005-11-29 01:32:00,1.72837,1.72845,1.72837,1.72845,7000000.0
2005-11-29 01:33:00,1.72845,1.72848,1.72838,1.72845,50800001.0
2005-11-29 01:34:00,1.72855,1.72866,1.72855,1.72863,36999999.0
2005-11-29 01:35:00,1.72848,1.72848,1.72842,1.72842,45800000.0
2005-11-29 01:36:00,1.7285,1.7286,1.72839,1.72839,56899999.0
2005-11-29 01:37:00,1.72853,1.72855,1.72847,1.72852,119599997.0
2005-11-29 01:38:00,1.7285,1.72857,1.7285,1.7285,47900000.0
2005-11-29 01:39:00,1.72855,1.72855,1.7285,1.72855,36800000.0
2005-11-29 01:40:00,1.72859,1.72878,1.72859,1.72876,34600000.0
2005-11-29 01:41:00,1.72872,1.72872,1.72856,1.7286,144100003.0
2005-11-29 01:42:00,1.7286,1.72865,1.72855,1.7286,40200000.0
2005-11-29 01:43:00,1.7286,1.72865,1.7286,1.72865,23800000.0
2005-11-29 01:44:00,1.72857,1.7286,1.72857,1.7286,13600000.0
2005-11-29 01:45:00,1.72865,1.72865,1.7286,1.7286,26300000.0
2005-11-29 01:46:00,1.72855,1.72855,1.72833,1.72833,93199997.0
2005-11-29 01:47:00,1.72824,1.72824,1.72811,1.72811,4800000.0
2005-11-29 01:48:00,1.72795,1.72795,1.72766,1.7277,26000000.0
2005-11-29 01:49:00,1.7276,1.7276,1.7276,1.7276,10100000.0
2005-11-29 01:50:00,1.72757,1.72757,1.72736,1.72747,39000000.0
2005-11-29 01:51:00,1.7275,1.7275,1.72745,1.7275,71100001.0
2005-11-29 01:52:00,1.72755,1.72768,1.72755,1.72761,47999999.0
2005-11-29 01:53:00,1.72763,1.72778,1.72763,1.72777,39200001.0
2005-11-29 01:54:00,1.72769,1.72789,1.72769,1.72781,36500000.0
2005-11-29 01:55:00,1.72782,1.72787,1.72775,1.72775,46900000.0
2005-11-29 01:56:00,1.72782,1.72788,1.72777,1.72788,54100000.0
2005-11-29 01:57:00,1.7278,1.7278,1.72777,1.72777,60200001.0
2005-11-29 01:58:00,1.7278,1.72785,1.72755,1.7278,50599999.0
2005-11-29 01:59:00,1.72778,1.72778,1.7277,1.72771,41000000.0
2005-11-29 02:00:00,1.72776,1.72809,1.72776,1.72809,43700001.0
2005-11-29 02:01:00,1.72808,1.72817,1.72805,1.72817,54800000.0
2005-11-29 02:02:00,1.72817,1.7282,1.72817,1.72817,61400002.0
2005-11-29 02:03:00,1.72826,1.72832,1.72825,1.72827,94200002.0
2005-11-29 02:04:00,1.72817,1.72825,1.72817,1.7282,41000002.0
2005-11-29 02:05:00,1.72815,1.72825,1.72815,1.72825,12200000.0
2005-11-29 02:06:00,1.72825,1.72825,1.72817,1.72825,40399999.0
2005-11-29 02:07:00,1.72825,1.72825,1.72825,1.72825,37900002.0
2005-11-29 02:08:00,1.7282,1.7282,1.7282,1.7282,6800000.0
2005-11-29 02:09:00,1.72818,1.72819,1.72806,1.72815,59999998.0
2005-11-29 02:10:00,1.72825,1.72825,1.72817,1.7282,50100000.0
2005-11-29 02:11:00,1.72828,1.72828,1.72815,1.72825,73299999.0
2005-11-29 02:12:00,1.72829,1.72861,1.72829,1.72835,69900001.0
2005-11-29 02:13:00,1.7283,1.72835,1.72822,1.7283,52800000.0
2005-11-29 02:14:00,1.72835,1.72835,1.7283,1.7283,42100000.0
2005-11-29 02:15:00,1.7284,1.7284,1.72834,1.72839,46200000.0
2005-11-29 02:16:00,1.7283,1.72835,1.72827,1.72835,46100000.0
2005-11-29 02:17:00,1.7285,1.72863,1.72848,1.7286,89400001.0
2005-11-29 02:18:00,1.72855,1.72882,1.72855,1.72882,60000000.0
2005-11-29 02:19:00,1.72882,1.72902,1.72882,1.72902,37600001.0
2005-11-29 02:20:00,1.72905,1.72905,1.72895,1.729,47000000.0
2005-11-29 02:21:00,1.72902,1.72911,1.729,1.72906,97499998.0
2005-11-29 02:22:00,1.72895,1.72905,1.72895,1.72897,90999998.0
2005-11-29 02:23:00,1.72896,1.72903,1.72887,1.72903,43000000.0
2005-11-29 02:24:00,1.72898,1.72898,1.72833,1.72833,45399999.0
2005-11-29 02:25:00,1.72821,1.72861,1.72821,1.72857,110099998.0
2005-11-29 02:26:00,1.72855,1.72877,1.72837,1.7287,73050000.0
2005-11-29 02:27:00,1.72872,1.72904,1.72872,1.72904,23900000.0
2005-11-29 02:28:00,1.72884,1.72886,1.72884,1.72886,12800000.0
2005-11-29 02:29:00,1.72862,1.72862,1.72834,1.72843,43000000.0
2005-11-29 02:30:00,1.72844,1.72854,1.72839,1.72841,25100000.0
2005-11-29 02:31:00,1.72853,1.72853,1.72822,1.72848,54200000.0
2005-11-29 02:32:00,1.72846,1.72846,1.72834,1.72846,34700000.0
2005-11-29 02:33:00,1.7285,1.7285,1.72834,1.72834,55199998.0
2005-11-29 02:34:00,1.7283,1.7283,1.72818,1.72826,72000000.0
2005-11-29 02:35:00,1.72833,1.72845,1.72833,1.72845,4100000.0
2005-11-29 02:36:00,1.72848,1.72851,1.72843,1.72848,68699999.0
2005-11-29 02:37:00,1.72864,1.72868,1.72864,1.72868,12600000.0
2005-11-29 02:38:00,1.72865,1.72872,1.72864,1.72868,42299999.0
2005-11-29 02:39:00,1.72863,1.72863,1.72854,1.72857,105000000.0
2005-11-29 02:40:00,1.72855,1.72859,1.72824,1.72824,25900000.0
2005-11-29 02:41:00,1.72817,1.72837,1.72817,1.7283,47300000.0
2005-11-29 02:42:00,1.72825,1.72825,1.72804,1.72815,48200000.0
2005-11-29 02:43:00,1.72816,1.72828,1.72816,1.72826,10200000.0
2005-11-29 02:44:00,1.72825,1.72835,1.72825,1.72835,201200004.0
2005-11-29 02:45:00,1.7283,1.7283,1.72825,1.72825,54000002.0
2005-11-29 02:46:00,1.72828,1.72837,1.72828,1.7283,53500000.0
2005-11-29 02:47:00,1.72835,1.72835,1.7283,1.7283,14600000.0
2005-11-29 02:48:00,1.72838,1.72838,1.72838,1.72838,9800000.0
2005-11-29 02:49:00,1.7283,1.72835,1.7283,1.7283,34700000.0
2005-11-29 02:50:00,1.72809,1.72809,1.72762,1.72768,67899999.0
2005-11-29 02:51:00,1.72758,1.7277,1.72746,1.72768,54700000.0
2005-11-29 02:52:00,1.72763,1.72763,1.72746,1.72746,74500000.0
2005-11-29 02:53:00,1.72755,1.72777,1.72755,1.72777,14700000.0
2005-11-29 02:54:00,1.7278,1.72807,1.72773,1.72801,100600002.0
2005-11-29 02:55:00,1.72773,1.72773,1.72739,1.72752,53000000.0
2005-11-29 02:56:00,1.72758,1.72788,1.72748,1.7277,166700002.0
2005-11-29 02:57:00,1.72773,1.72818,1.7277,1.72818,76600001.0
2005-11-29 02:58:00,1.72822,1.72822,1.72811,1.72811,18100000.0
2005-11-29 02:59:00,1.72802,1.72802,1.72788,1.72788,18700000.0
2005-11-29 03:00:00,1.72792,1.72797,1.7279,1.7279,58300000.0
2005-11-29 03:01:00,1.72793,1.72795,1.7279,1.7279,31770000.0
2005-11-29 03:02:00,1.72784,1.7279,1.72775,1.72775,21000000.0
2005-11-29 03:03:00,1.72777,1.72782,1.72771,1.72782,61699998.0
2005-11-29 03:04:00,1.72785,1.72785,1.7278,1.72783,37900000.0
2005-11-29 03:05:00,1.7278,1.72792,1.7278,1.72787,52000000.0
2005-11-29 03:06:00,1.72795,1.72803,1.72785,1.72785,83499999.0
2005-11-29 03:07:00,1.72794,1.72807,1.72794,1.72807,25500000.0
2005-11-29 03:08:00,1.72803,1.72822,1.72792,1.72822,33200000.0
2005-11-29 03:09:00,1.7282,1.7282,1.72803,1.72813,33300000.0
2005-11-29 03:10:00,1.72808,1.72808,1.72788,1.7279,40100000.0
2005-11-29 03:11:00,1.72795,1.72795,1.7279,1.7279,2900000.0
2005-11-29 03:12:00,1.72798,1.72798,1.72785,1.7279,13100000.0
2005-11-29 03:13:00,1.72802,1.72813,1.728,1.72802,44900000.0
2005-11-29 03:14:00,1.72805,1.72805,1.72805,1.72805,19500000.0
2005-11-29 03:15:00,1.72814,1.72814,1.72811,1.72811,6400000.0
2005-11-29 03:16:00,1.72827,1.72827,1.72808,1.7281,53600000.0
2005-11-29 03:17:00,1.72812,1.72813,1.72798,1.72805,60400001.0
2005-11-29 03:18:00,1.72795,1.72795,1.72785,1.72791,39200000.0
2005-11-29 03:19:00,1.72793,1.72793,1.72768,1.72768,131400000.0
2005-11-29 03:20:00,1.72777,1.72784,1.72766,1.72766,68000000.0
2005-11-29 03:21:00,1.72757,1.72761,1.72705,1.72705,87999999.0
2005-11-29 03:22:00,1.7269,1.72691,1.72679,1.72679,15300000.0
2005-11-29 03:23:00,1.72675,1.72675,1.72672,1.72672,8600000.0
2005-11-29 03:24:00,1.7268,1.72685,1.7268,1.72685,45100001.0
2005-11-29 03:25:00,1.7268,1.72685,1.72677,1.7268,38700000.0
2005-11-29 03:26:00,1.72618,1.72618,1.72459,1.72464,30200000.0
2005-11-29 03:27:00,1.72445,1.72471,1.72445,1.72471,93599999.0
2005-11-29 03:28:00,1.7248,1.7248,1.72451,1.72471,112600001.0
2005-11-29 03:29:00,1.72487,1.72495,1.72481,1.72493,62300000.0
2005-11-29 03:30:00,1.725,1.72526,1.725,1.7252,76600001.0
2005-11-29 03:31:00,1.72507,1.7257,1.72507,1.72529,85649998.0
2005-11-29 03:32:00,1.72528,1.72541,1.72524,1.72541,99700000.0
2005-11-29 03:33:00,1.72529,1.72529,1.72508,1.72523,50300000.0
2005-11-29 03:34:00,1.72527,1.72546,1.72527,1.72546,34500000.0
2005-11-29 03:35:00,1.72541,1.72549,1.72531,1.72547,173499998.0
2005-11-29 03:36:00,1.72532,1.72537,1.72525,1.72525,84000000.0
2005-11-29 03:37:00,1.72532,1.72533,1.72532,1.72533,11200000.0
2005-11-29 03:38:00,1.72532,1.72532,1.72489,1.72489,116900001.0
2005-11-29 03:39:00,1.72497,1.72515,1.72493,1.72493,28200000.0
2005-11-29 03:40:00,1.72462,1.72476,1.72399,1.72399,66700000.0
2005-11-29 03:41:00,1.72388,1.72424,1.72387,1.72419,41400000.0
2005-11-29 03:42:00,1.72414,1.72435,1.72406,1.72435,39700000.0
2005-11-29 03:43:00,1.72455,1.7247,1.72455,1.72468,49300000.0
2005-11-29 03:44:00,1.72458,1.72472,1.72454,1.72472,39699999.0
2005-11-29 03:45:00,1.72468,1.7248,1.72463,1.7248,86800001.0
2005-11-29 03:46:00,1.7248,1.72487,1.72475,1.72475,25800000.0
2005-11-29 03:47:00,1.72477,1.72477,1.72442,1.72442,31300000.0
2005-11-29 03:48:00,1.72417,1.72417,1.72332,1.72359,59500000.0
2005-11-29 03:49:00,1.72367,1.7238,1.72367,1.72379,65800001.0
2005-11-29 03:50:00,1.72378,1.72393,1.72378,1.72387,84100001.0
2005-11-29 03:51:00,1.72395,1.72419,1.72395,1.72403,84400001.0
2005-11-29 03:52:00,1.7241,1.72414,1.72388,1.724,38300000.0
2005-11-29 03:53:00,1.724,1.72404,1.72397,1.72397,182299996.0
2005-11-29 03:54:00,1.72398,1.72406,1.72397,1.72399,32800000.0
2005-11-29 03:55:00,1.724,1.72405,1.724,1.72405,5900000.0
2005-11-29 03:56:00,1.72405,1.72405,1.72395,1.72405,48900000.0
2005-11-29 03:57:00,1.72397,1.724,1.72397,1.724,62900000.0
2005-11-29 03:58:00,1.724,1.72408,1.72395,1.72405,67000000.0
2005-11-29 03:59:00,1.724,1.72408,1.724,1.72408,15000000.0
2005-11-29 04:00:00,1.72405,1.72405,1.72405,1.72405,15200000.0
2005-11-29 04:01:00,1.72395,1.72395,1.72387,1.72387,11700000.0
2005-11-29 04:02:00,1.72388,1.72391,1.72376,1.72378,79500001.0
2005-11-29 04:03:00,1.72372,1.72386,1.72372,1.72386,78299999.0
2005-11-29 04:04:00,1.7237,1.7237,1.7233,1.7233,26100000.0
2005-11-29 04:05:00,1.72328,1.7233,1.72322,1.72327,44800000.0
2005-11-29 04:06:00,1.7232,1.72333,1.7232,1.72321,95499999.0
2005-11-29 04:07:00,1.72322,1.7234,1.72318,1.72318,58600000.0
2005-11-29 04:08:00,1.72327,1.72335,1.7232,1.72335,124199997.0
2005-11-29 04:09:00,1.72338,1.72341,1.72332,1.72332,48500000.0
2005-11-29 04:10:00,1.72327,1.72333,1.72325,1.72325,32600000.0
2005-11-29 04:11:00,1.72327,1.72327,1.72292,1.72292,30200000.0
2005-11-29 04:12:00,1.72292,1.72308,1.72292,1.72302,24700000.0
2005-11-29 04:13:00,1.72307,1.72315,1.72304,1.72305,71000000.0
2005-11-29 04:14:00,1.72315,1.72352,1.72315,1.72332,47799999.0
2005-11-29 04:15:00,1.72339,1.72339,1.72327,1.72328,85800000.0
2005-11-29 04:16:00,1.72325,1.72349,1.72325,1.72332,76300001.0
2005-11-29 04:17:00,1.72335,1.72357,1.72335,1.72343,27300000.0
2005-11-29 04:18:00,1.72345,1.72348,1.72345,1.72345,49599999.0
2005-11-29 04:19:00,1.72352,1.72352,1.72348,1.72348,10400000.0
2005-11-29 04:20:00,1.72346,1.72375,1.72346,1.72375,49900000.0
2005-11-29 04:21:00,1.72383,1.72385,1.72376,1.72376,62700000.0
2005-11-29 04:22:00,1.72365,1.72366,1.72341,1.72353,46299999.0
2005-11-29 04:23:00,1.72343,1.72355,1.72343,1.72355,63800000.0
2005-11-29 04:24:00,1.7235,1.72355,1.7235,1.7235,49899999.0
2005-11-29 04:25:00,1.72354,1.72356,1.72354,1.72356,6400000.0
2005-11-29 04:26:00,1.72367,1.72372,1.72358,1.72362,33800000.0
2005-11-29 04:27:00,1.72367,1.72374,1.72362,1.72367,66000000.0
2005-11-29 04:28:00,1.7236,1.72399,1.72359,1.72387,72800001.0
2005-11-29 04:29:00,1.72384,1.724,1.72365,1.724,100200000.0
2005-11-29 04:30:00,1.72405,1.7242,1.72405,1.72409,10900000.0
2005-11-29 04:31:00,1.72407,1.72413,1.72401,1.72407,47200000.0
2005-11-29 04:32:00,1.72407,1.72414,1.72402,1.72403,46200000.0
2005-11-29 04:33:00,1.724,1.72408,1.72388,1.72388,52400001.0
2005-11-29 04:34:00,1.72402,1.72406,1.72392,1.72402,81200000.0
2005-11-29 04:35:00,1.72395,1.72405,1.72395,1.72405,34299999.0
2005-11-29 04:36:00,1.72402,1.7241,1.7239,1.72398,27000000.0
2005-11-29 04:37:00,1.724,1.72407,1.72398,1.724,54400000.0
2005-11-29 04:38:00,1.724,1.72405,1.724,1.72405,56100001.0
2005-11-29 04:39:00,1.72405,1.72405,1.724,1.724,9600000.0
2005-11-29 04:40:00,1.72408,1.72408,1.724,1.724,42800000.0
2005-11-29 04:41:00,1.72398,1.7241,1.72395,1.72403,88199999.0
2005-11-29 04:42:00,1.72394,1.72394,1.72385,1.72386,33300000.0
2005-11-29 04:43:00,1.72383,1.72383,1.72358,1.72373,98500000.0
2005-11-29 04:44:00,1.72375,1.7238,1.72367,1.72367,117700001.0
2005-11-29 04:45:00,1.72373,1.72381,1.72371,1.72371,63400002.0
2005-11-29 04:46:00,1.72365,1.72365,1.7236,1.7236,52600002.0
2005-11-29 04:47:00,1.72362,1.7239,1.72362,1.72389,114000001.0
2005-11-29 04:48:00,1.7239,1.7239,1.7238,1.7238,20399999.0
2005-11-29 04:49:00,1.72369,1.72382,1.72369,1.72382,55199999.0
2005-11-29 04:50:00,1.7239,1.72398,1.7239,1.72391,6100000.0
2005-11-29 04:51:00,1.72396,1.72401,1.72391,1.72391,32400000.0
2005-11-29 04:52:00,1.72392,1.72392,1.72388,1.72388,19700000.0
2005-11-29 04:53:00,1.72378,1.7238,1.72378,1.7238,4600000.0
2005-11-29 04:54:00,1.72385,1.72385,1.72385,1.72385,6400000.0
2005-11-29 04:55:00,1.72367,1.72367,1.72317,1.72325,23400000.0
2005-11-29 04:56:00,1.72328,1.72347,1.72328,1.72328,33900000.0
2005-11-29 04:57:00,1.72315,1.72319,1.72292,1.72294,70499998.0
2005-11-29 04:58:00,1.72269,1.72269,1.72127,1.72127,35700001.0
2005-11-29 04:59:00,1.72103,1.72141,1.72103,1.72137,100100000.0
2005-11-29 05:00:00,1.72152,1.7216,1.72129,1.72148,89100000.0
2005-11-29 05:01:00,1.72143,1.72174,1.72143,1.7217,61499999.0
2005-11-29 05:02:00,1.7218,1.72183,1.72157,1.72182,108399999.0
2005-11-29 05:03:00,1.72184,1.72184,1.72147,1.72147,31100000.0
2005-11-29 05:04:00,1.72149,1.72164,1.72149,1.72154,45900000.0
2005-11-29 05:05:00,1.72162,1.72168,1.72162,1.72168,13800000.0
2005-11-29 05:06:00,1.72168,1.72184,1.72168,1.72184,39800000.0
2005-11-29 05:07:00,1.72192,1.72206,1.7219,1.72206,16700000.0
2005-11-29 05:08:00,1.72203,1.72203,1.72197,1.72197,8700000.0
2005-11-29 05:09:00,1.72197,1.72207,1.72197,1.72207,45000001.0
2005-11-29 05:10:00,1.72215,1.72215,1.72215,1.72215,3200000.0
2005-11-29 05:11:00,1.72218,1.72218,1.72213,1.72213,39000000.0
2005-11-29 05:12:00,1.72212,1.72213,1.72205,1.72213,45199999.0
2005-11-29 05:13:00,1.7221,1.72215,1.7221,1.7221,31600000.0
2005-11-29 05:14:00,1.72211,1.72221,1.72211,1.72213,91200002.0
2005-11-29 05:15:00,1.72211,1.72211,1.72198,1.72207,85999999.0
2005-11-29 05:16:00,1.72205,1.72207,1.722,1.72201,35500000.0
2005-11-29 05:17:00,1.72211,1.72222,1.7221,1.72217,43699999.0
2005-11-29 05:18:00,1.72216,1.72226,1.72215,1.72224,98800001.0
2005-11-29 05:19:00,1.72222,1.7224,1.72222,1.7224,58899999.0
2005-11-29 05:20:00,1.72249,1.72282,1.72249,1.7228,28600000.0
2005-11-29 05:21:00,1.7228,1.72301,1.7228,1.72297,36300000.0
2005-11-29 05:22:00,1.72307,1.7231,1.72291,1.72291,29799999.0
2005-11-29 05:23:00,1.72286,1.72286,1.72248,1.7226,86199999.0
2005-11-29 05:24:00,1.72248,1.72248,1.72227,1.72227,18900000.0
2005-11-29 05:25:00,1.72222,1.72241,1.72222,1.72241,30100000.0
2005-11-29 05:26:00,1.72228,1.72237,1.72206,1.72237,41000000.0
2005-11-29 05:27:00,1.7225,1.72252,1.72245,1.72252,41700000.0
2005-11-29 05:28:00,1.72254,1.72258,1.72244,1.72248,71200000.0
2005-11-29 05:29:00,1.72253,1.72253,1.72237,1.72237,49199999.0
2005-11-29 05:30:00,1.72237,1.72278,1.72237,1.72278,41500000.0
2005-11-29 05:31:00,1.72278,1.72279,1.72266,1.72266,86500000.0
2005-11-29 05:32:00,1.72269,1.72269,1.7226,1.7226,57600000.0
2005-11-29 05:33:00,1.72264,1.72268,1.72259,1.72268,54899999.0
2005-11-29 05:34:00,1.72273,1.72275,1.72245,1.72275,111900000.0
2005-11-29 05:35:00,1.7227,1.72275,1.7227,1.72275,7300000.0
2005-11-29 05:36:00,1.72269,1.72269,1.72265,1.72268,20800000.0
2005-11-29 05:37:00,1.72257,1.7226,1.72255,1.72255,24600000.0
2005-11-29 05:38:00,1.72267,1.72267,1.72262,1.72262,17600000.0
2005-11-29 05:39:00,1.7226,1.7226,1.72257,1.72257,5100000.0
2005-11-29 05:40:00,1.72265,1.72265,1.7225,1.7226,121500000.0
2005-11-29 05:41:00,1.7226,1.72265,1.72255,1.72255,23100000.0
2005-11-29 05:42:00,1.72262,1.72267,1.72262,1.72267,11200000.0
2005-11-29 05:43:00,1.72262,1.72265,1.7226,1.72262,57899999.0
2005-11-29 05:44:00,1.72265,1.72265,1.72258,1.72258,48400000.0
2005-11-29 05:45:00,1.72263,1.72263,1.72252,1.72258,34300000.0
2005-11-29 05:46:00,1.72251,1.72254,1.72251,1.72254,16300000.0
2005-11-29 05:47:00,1.7225,1.72255,1.7225,1.72255,47700000.0
2005-11-29 05:48:00,1.72252,1.72252,1.72235,1.72237,41400000.0
2005-11-29 05:49:00,1.72222,1.7223,1.72222,1.7223,17700000.0
2005-11-29 05:50:00,1.7224,1.72241,1.72235,1.72239,30100000.0
2005-11-29 05:51:00,1.72232,1.72243,1.72232,1.72237,36100000.0
2005-11-29 05:52:00,1.72232,1.72239,1.72232,1.72238,141700002.0
2005-11-29 05:53:00,1.72233,1.72266,1.7223,1.72266,42800000.0
2005-11-29 05:54:00,1.72271,1.72271,1.72233,1.72239,104900000.0
2005-11-29 05:55:00,1.7223,1.72235,1.7223,1.7223,46400000.0
2005-11-29 05:56:00,1.72228,1.72242,1.72228,1.72238,62300000.0
2005-11-29 05:57:00,1.72243,1.72243,1.72234,1.72242,20000000.0
2005-11-29 05:58:00,1.72245,1.72245,1.72235,1.7224,33700000.0
2005-11-29 05:59:00,1.72238,1.72245,1.72235,1.7224,57300001.0
2005-11-29 06:00:00,1.72242,1.72242,1.72226,1.72228,74400001.0
2005-11-29 06:01:00,1.72238,1.72245,1.72233,1.72245,50299998.0
2005-11-29 06:02:00,1.7225,1.7225,1.72245,1.7225,18500000.0
2005-11-29 06:03:00,1.72257,1.72257,1.72245,1.72255,64800001.0
2005-11-29 06:04:00,1.72247,1.72262,1.72247,1.72262,26100001.0
2005-11-29 06:05:00,1.7226,1.72265,1.72257,1.7226,54899999.0
2005-11-29 06:06:00,1.72255,1.72275,1.72255,1.7227,88200000.0
2005-11-29 06:07:00,1.7227,1.72274,1.72261,1.72261,57800000.0
2005-11-29 06:08:00,1.72264,1.72271,1.72264,1.72271,30899999.0
2005-11-29 06:09:00,1.72268,1.72272,1.72261,1.72261,127100000.0
2005-11-29 06:10:00,1.72256,1.72262,1.72244,1.72262,38400000.0
2005-11-29 06:11:00,1.72272,1.72288,1.72272,1.72281,27800000.0
2005-11-29 06:12:00,1.72288,1.72297,1.72287,1.72297,22500000.0
2005-11-29 06:13:00,1.723,1.72305,1.723,1.723,18500000.0
2005-11-29 06:14:00,1.72302,1.7231,1.72297,1.72299,27100000.0
2005-11-29 06:15:00,1.72295,1.72295,1.72283,1.72295,55799999.0
2005-11-29 06:16:00,1.7229,1.72297,1.72285,1.72285,165999999.0
2005-11-29 06:17:00,1.7229,1.72295,1.72285,1.7229,67000001.0
2005-11-29 06:18:00,1.72288,1.72292,1.72284,1.72292,22600000.0
2005-11-29 06:19:00,1.72288,1.72288,1.72288,1.72288,11500000.0
2005-11-29 06:20:00,1.72287,1.72293,1.72287,1.72293,13250000.0
2005-11-29 06:21:00,1.72291,1.723,1.72291,1.72298,48100000.0
2005-11-29 06:22:00,1.72295,1.72313,1.72295,1.72313,59600000.0
2005-11-29 06:23:00,1.72313,1.72313,1.72295,1.72298,22500000.0
2005-11-29 06:24:00,1.723,1.72305,1.72298,1.72302,107900002.0
2005-11-29 06:25:00,1.72311,1.72311,1.72302,1.72306,40500000.0
2005-11-29 06:26:00,1.72304,1.72308,1.72304,1.72308,12200000.0
2005-11-29 06:27:00,1.72301,1.72306,1.72293,1.72301,22800000.0
2005-11-29 06:28:00,1.72294,1.72309,1.72294,1.72302,74800001.0
2005-11-29 06:29:00,1.7231,1.72322,1.7231,1.72322,25900000.0
2005-11-29 06:30:00,1.72325,1.72325,1.72315,1.72315,36300000.0
2005-11-29 06:31:00,1.72315,1.7232,1.72312,1.72312,67000001.0
2005-11-29 06:32:00,1.7231,1.7231,1.72308,1.7231,83199999.0
2005-11-29 06:33:00,1.72313,1.72313,1.72313,1.72313,200000.0
2005-11-29 06:34:00,1.72304,1.72314,1.72304,1.72304,39900000.0
2005-11-29 06:35:00,1.72315,1.7232,1.72315,1.7232,6800000.0
2005-11-29 06:36:00,1.72342,1.72349,1.72342,1.72349,35300000.0
2005-11-29 06:37:00,1.72346,1.72348,1.72334,1.72348,44600000.0
2005-11-29 06:38:00,1.72352,1.72352,1.72348,1.72348,2700000.0
2005-11-29 06:39:00,1.7234,1.72345,1.7234,1.72345,16300000.0
2005-11-29 06:40:00,1.72333,1.72333,1.72317,1.7233,30400000.0
2005-11-29 06:41:00,1.72332,1.72359,1.72319,1.72359,51800000.0
2005-11-29 06:42:00,1.72355,1.72355,1.7233,1.7233,20500000.0
2005-11-29 06:43:00,1.72325,1.72325,1.7232,1.7232,20700000.0
2005-11-29 06:44:00,1.72322,1.7233,1.72322,1.72328,39899999.0
2005-11-29 06:45:00,1.7233,1.72335,1.7232,1.72328,67700000.0
2005-11-29 06:46:00,1.72333,1.72333,1.72321,1.72323,50300000.0
2005-11-29 06:47:00,1.7232,1.72328,1.72317,1.72317,53300000.0
2005-11-29 06:48:00,1.72325,1.72325,1.72315,1.72325,13400000.0
2005-11-29 06:49:00,1.72315,1.72315,1.72315,1.72315,32299999.0
2005-11-29 06:50:00,1.7232,1.7232,1.7232,1.7232,9200000.0
2005-11-29 06:51:00,1.72325,1.72339,1.72321,1.72323,74399999.0
2005-11-29 06:52:00,1.7232,1.72325,1.72295,1.72295,14400000.0
2005-11-29 06:53:00,1.72325,1.72325,1.72318,1.72318,30800000.0
2005-11-29 06:54:00,1.72323,1.72323,1.72312,1.72317,53399999.0
2005-11-29 06:55:00,1.7231,1.7231,1.7231,1.7231,2800000.0
2005-11-29 06:56:00,1.72305,1.72315,1.72305,1.72315,27900000.0
2005-11-29 06:57:00,1.7231,1.7231,1.7231,1.7231,300000.0
2005-11-29 06:58:00,1.72315,1.72315,1.72315,1.72315,18500000.0
2005-11-29 06:59:00,1.72315,1.7232,1.7231,1.7231,28300001.0
2005-11-29 07:00:00,1.72331,1.72337,1.7233,1.7233,34000001.0
2005-11-29 07:01:00,1.72325,1.72332,1.72321,1.72332,55000001.0
2005-11-29 07:02:00,1.72347,1.72348,1.7234,1.7234,100400001.0
2005-11-29 07:03:00,1.72333,1.72348,1.72324,1.72324,55000000.0
2005-11-29 07:04:00,1.72324,1.72331,1.72321,1.72321,57900001.0
2005-11-29 07:05:00,1.7232,1.72332,1.7232,1.72328,7600000.0
2005-11-29 07:06:00,1.72327,1.72332,1.72317,1.72332,78700000.0
2005-11-29 07:07:00,1.72334,1.72334,1.7232,1.7232,39799999.0
2005-11-29 07:08:00,1.72323,1.72331,1.72318,1.72331,61200001.0
2005-11-29 07:09:00,1.72339,1.72352,1.72339,1.72346,31100000.0
2005-11-29 07:10:00,1.7234,1.72345,1.7234,1.72345,48199999.0
2005-11-29 07:11:00,1.72334,1.72344,1.7233,1.7234,57100002.0
2005-11-29 07:12:00,1.7235,1.72353,1.7235,1.72353,3400000.0
2005-11-29 07:13:00,1.7236,1.7236,1.72329,1.72329,47670000.0
2005-11-29 07:14:00,1.72326,1.7234,1.72326,1.72337,105199999.0
2005-11-29 07:15:00,1.72349,1.72376,1.72349,1.72368,60999998.0
2005-11-29 07:16:00,1.72367,1.7237,1.72365,1.7237,20100000.0
2005-11-29 07:17:00,1.72377,1.72383,1.72373,1.72383,39500000.0
2005-11-29 07:18:00,1.7238,1.7238,1.7238,1.7238,29600000.0
2005-11-29 07:19:00,1.72367,1.72367,1.72336,1.72336,33700000.0
2005-11-29 07:20:00,1.72338,1.72352,1.72338,1.72352,29700000.0
2005-11-29 07:21:00,1.72352,1.7237,1.72352,1.7237,71800001.0
2005-11-29 07:22:00,1.7237,1.72377,1.7237,1.72377,84400001.0
2005-11-29 07:23:00,1.72377,1.72383,1.72372,1.72372,76600001.0
2005-11-29 07:24:00,1.72364,1.72364,1.72346,1.72359,29700000.0
2005-11-29 07:25:00,1.72362,1.7237,1.72356,1.72367,88399998.0
2005-11-29 07:26:00,1.7237,1.72375,1.7237,1.72375,65600000.0
2005-11-29 07:27:00,1.72365,1.72375,1.72365,1.72368,75500002.0
2005-11-29 07:28:00,1.72368,1.7237,1.72368,1.7237,12100000.0
2005-11-29 07:29:00,1.72376,1.72392,1.72376,1.72392,32099999.0
2005-11-29 07:30:00,1.7241,1.72414,1.72404,1.72404,25750000.0
2005-11-29 07:31:00,1.72396,1.72404,1.7239,1.72401,55500000.0
2005-11-29 07:32:00,1.72398,1.72402,1.72396,1.72399,59299999.0
2005-11-29 07:33:00,1.72397,1.72403,1.72393,1.72403,80000000.0
2005-11-29 07:34:00,1.72401,1.7241,1.72401,1.72401,37500000.0
2005-11-29 07:35:00,1.72405,1.72408,1.72395,1.724,125600003.0
2005-11-29 07:36:00,1.72402,1.72402,1.72391,1.72391,48400000.0
2005-11-29 07:37:00,1.72392,1.72392,1.72365,1.72371,72000000.0
2005-11-29 07:38:00,1.72386,1.72392,1.72373,1.72392,31300000.0
2005-11-29 07:39:00,1.72397,1.724,1.72393,1.72397,45100001.0
2005-11-29 07:40:00,1.72386,1.72386,1.7237,1.72379,63299999.0
2005-11-29 07:41:00,1.72378,1.72378,1.72367,1.72367,28500000.0
2005-11-29 07:42:00,1.72361,1.72368,1.72344,1.72344,120600001.0
2005-11-29 07:43:00,1.72357,1.72359,1.72344,1.72344,78900000.0
2005-11-29 07:44:00,1.72347,1.72366,1.72347,1.72362,36600000.0
2005-11-29 07:45:00,1.7235,1.72365,1.72339,1.72353,85800001.0
2005-11-29 07:46:00,1.72346,1.72365,1.72345,1.72365,44300000.0
2005-11-29 07:47:00,1.72365,1.72365,1.72354,1.7236,45499999.0
2005-11-29 07:48:00,1.72364,1.72364,1.72354,1.72354,2900000.0
2005-11-29 07:49:00,1.7235,1.72358,1.7235,1.72355,45000000.0
2005-11-29 07:50:00,1.7235,1.7235,1.72347,1.72347,25999999.0
2005-11-29 07:51:00,1.72352,1.72361,1.72352,1.72357,50900000.0
2005-11-29 07:52:00,1.7235,1.72361,1.72347,1.72356,34000000.0
2005-11-29 07:53:00,1.72348,1.72348,1.72348,1.72348,9000000.0
2005-11-29 07:54:00,1.72358,1.72363,1.72354,1.72354,87800001.0
2005-11-29 07:55:00,1.72357,1.72358,1.72352,1.72358,50200000.0
2005-11-29 07:56:00,1.7237,1.7237,1.72349,1.72349,38699999.0
2005-11-29 07:57:00,1.7236,1.72379,1.7236,1.72362,63999999.0
2005-11-29 07:58:00,1.72355,1.72365,1.72355,1.72365,65300001.0
2005-11-29 07:59:00,1.72372,1.72392,1.72358,1.72372,66900000.0
2005-11-29 08:00:00,1.72376,1.72377,1.7236,1.7237,127600000.0
2005-11-29 08:01:00,1.72367,1.72367,1.72338,1.72338,126199998.0
2005-11-29 08:02:00,1.72331,1.72331,1.72316,1.72324,42300000.0
2005-11-29 08:03:00,1.72328,1.72332,1.72323,1.72326,52400001.0
2005-11-29 08:04:00,1.72337,1.7235,1.72331,1.7235,97999999.0
2005-11-29 08:05:00,1.72358,1.72362,1.72345,1.72357,79999998.0
2005-11-29 08:06:00,1.7235,1.72358,1.7235,1.72358,4700000.0
2005-11-29 08:07:00,1.7235,1.72355,1.72348,1.7235,59500000.0
2005-11-29 08:08:00,1.72353,1.72373,1.72353,1.72373,47900000.0
2005-11-29 08:09:00,1.72368,1.7237,1.7236,1.72368,37100000.0
2005-11-29 08:10:00,1.7236,1.72365,1.72357,1.72365,128899999.0
2005-11-29 08:11:00,1.7236,1.7236,1.72345,1.72348,78199998.0
2005-11-29 08:12:00,1.7235,1.72358,1.72348,1.7235,134900001.0
2005-11-29 08:13:00,1.7236,1.72382,1.7236,1.72371,33600000.0
2005-11-29 08:14:00,1.72362,1.72362,1.72341,1.72341,27200000.0
2005-11-29 08:15:00,1.72331,1.72338,1.72315,1.7233,90199999.0
2005-11-29 08:16:00,1.72328,1.72346,1.72325,1.72335,35700000.0
2005-11-29 08:17:00,1.72333,1.72341,1.72332,1.72336,96000002.0
2005-11-29 08:18:00,1.7233,1.72335,1.72325,1.72325,54700000.0
2005-11-29 08:19:00,1.72334,1.72347,1.72334,1.72347,75499999.0
2005-11-29 08:20:00,1.72343,1.72343,1.72325,1.72342,91399999.0
2005-11-29 08:21:00,1.72348,1.72381,1.72348,1.72376,76000000.0
2005-11-29 08:22:00,1.72373,1.72373,1.72367,1.72367,39200000.0
2005-11-29 08:23:00,1.7236,1.72368,1.7236,1.72362,51500001.0
2005-11-29 08:24:00,1.7236,1.72373,1.72348,1.72373,85399999.0
2005-11-29 08:25:00,1.7237,1.72378,1.7237,1.72375,39400000.0
2005-11-29 08:26:00,1.72368,1.72379,1.7236,1.7237,119900000.0
2005-11-29 08:27:00,1.72366,1.72375,1.72361,1.72361,70100000.0
2005-11-29 08:28:00,1.72354,1.72374,1.72354,1.72374,85800000.0
2005-11-29 08:29:00,1.72382,1.72386,1.72375,1.72375,35700000.0
2005-11-29 08:30:00,1.72361,1.72387,1.72361,1.72386,43250000.0
2005-11-29 08:31:00,1.72385,1.72394,1.72383,1.72393,35600000.0
2005-11-29 08:32:00,1.72392,1.72392,1.7238,1.72382,36199999.0
2005-11-29 08:33:00,1.7238,1.7238,1.72365,1.72365,49900000.0
2005-11-29 08:34:00,1.72353,1.7237,1.72353,1.72368,52999999.0
2005-11-29 08:35:00,1.7238,1.72392,1.72372,1.72372,37300000.0
2005-11-29 08:36:00,1.7237,1.72378,1.7237,1.72378,10300000.0
2005-11-29 08:37:00,1.72369,1.72379,1.72369,1.72379,32200000.0
2005-11-29 08:38:00,1.72387,1.72391,1.72373,1.72373,62099999.0
2005-11-29 08:39:00,1.72388,1.72413,1.72388,1.72402,31200000.0
2005-11-29 08:40:00,1.72399,1.72414,1.72399,1.72408,86200000.0
2005-11-29 08:41:00,1.72412,1.72412,1.72396,1.72406,90400002.0
2005-11-29 08:42:00,1.72409,1.72409,1.72378,1.72393,86499999.0
2005-11-29 08:43:00,1.72397,1.72408,1.72383,1.72383,77800000.0
2005-11-29 08:44:00,1.72384,1.72395,1.72374,1.72374,70099998.0
2005-11-29 08:45:00,1.72383,1.72385,1.72378,1.72382,33000000.0
2005-11-29 08:46:00,1.7237,1.7237,1.7235,1.72363,41900000.0
2005-11-29 08:47:00,1.72361,1.72361,1.72332,1.72332,38600000.0
2005-11-29 08:48:00,1.7233,1.7233,1.72305,1.72305,87499999.0
2005-11-29 08:49:00,1.723,1.723,1.72263,1.7227,64000000.0
2005-11-29 08:50:00,1.72277,1.72312,1.72277,1.72295,102300001.0
2005-11-29 08:51:00,1.72273,1.7229,1.72258,1.72267,102799999.0
2005-11-29 08:52:00,1.72258,1.72266,1.72245,1.72266,27500000.0
2005-11-29 08:53:00,1.72273,1.72315,1.72272,1.7231,117300001.0
2005-11-29 08:54:00,1.72313,1.72325,1.72313,1.72314,62699999.0
2005-11-29 08:55:00,1.72314,1.72323,1.72314,1.72317,26100000.0
2005-11-29 08:56:00,1.72315,1.72315,1.72305,1.72305,45800001.0
2005-11-29 08:57:00,1.72317,1.72335,1.72317,1.72324,32200000.0
2005-11-29 08:58:00,1.72323,1.7233,1.72314,1.72326,58200000.0
2005-11-29 08:59:00,1.7232,1.7232,1.72302,1.72302,36900000.0
2005-11-29 09:00:00,1.72308,1.72322,1.72308,1.72314,64700000.0
2005-11-29 09:01:00,1.72318,1.72318,1.72312,1.72316,32800000.0
2005-11-29 09:02:00,1.72319,1.72323,1.7231,1.7231,73900002.0
2005-11-29 09:03:00,1.7231,1.72315,1.72293,1.723,100699999.0
2005-11-29 09:04:00,1.72289,1.72296,1.72259,1.72259,99799998.0
2005-11-29 09:05:00,1.72263,1.72265,1.72255,1.72258,60200000.0
2005-11-29 09:06:00,1.72254,1.72254,1.72245,1.7225,73099999.0
2005-11-29 09:07:00,1.72248,1.72251,1.72239,1.72243,73299998.0
2005-11-29 09:08:00,1.72248,1.7226,1.72248,1.72256,58400001.0
2005-11-29 09:09:00,1.72287,1.72308,1.72285,1.72288,44300000.0
2005-11-29 09:10:00,1.72285,1.72285,1.72275,1.72283,56900000.0
2005-11-29 09:11:00,1.72307,1.7232,1.72307,1.7232,28400000.0
2005-11-29 09:12:00,1.72338,1.72401,1.72322,1.72401,71900001.0
2005-11-29 09:13:00,1.72408,1.72443,1.72408,1.7243,78399999.0
2005-11-29 09:14:00,1.72434,1.72514,1.72434,1.72514,78600000.0
2005-11-29 09:15:00,1.725,1.72521,1.725,1.72511,25600000.0
2005-11-29 09:16:00,1.72505,1.72526,1.72474,1.72474,78500002.0
2005-11-29 09:17:00,1.72463,1.72481,1.72448,1.72481,112999999.0
2005-11-29 09:18:00,1.72489,1.72489,1.72446,1.72453,71499999.0
2005-11-29 09:19:00,1.7245,1.7245,1.72437,1.72438,44600000.0
2005-11-29 09:20:00,1.72442,1.72449,1.72442,1.72447,38700000.0
2005-11-29 09:21:00,1.72454,1.72459,1.72447,1.72452,123200000.0
2005-11-29 09:22:00,1.72455,1.72468,1.72455,1.72464,16500000.0
2005-11-29 09:23:00,1.72455,1.72465,1.72455,1.72465,52900000.0
2005-11-29 09:24:00,1.72458,1.72458,1.72438,1.72447,39550001.0
2005-11-29 09:25:00,1.72436,1.7244,1.72421,1.72422,59000000.0
2005-11-29 09:26:00,1.72434,1.72453,1.72434,1.72435,81699998.0
2005-11-29 09:27:00,1.72448,1.72448,1.72437,1.7244,90800000.0
2005-11-29 09:28:00,1.72442,1.72445,1.7243,1.72431,103500002.0
2005-11-29 09:29:00,1.72448,1.72461,1.72448,1.72456,61400000.0
2005-11-29 09:30:00,1.72451,1.72467,1.72451,1.72459,35900000.0
2005-11-29 09:31:00,1.72454,1.72463,1.7245,1.72463,75799999.0
2005-11-29 09:32:00,1.72463,1.72469,1.72463,1.72468,31700000.0
2005-11-29 09:33:00,1.72471,1.72479,1.72468,1.72469,108700001.0
2005-11-29 09:34:00,1.72463,1.72497,1.72463,1.72491,80100001.0
2005-11-29 09:35:00,1.72487,1.72493,1.7248,1.72493,45299999.0
2005-11-29 09:36:00,1.72483,1.72518,1.72483,1.72516,68600000.0
2005-11-29 09:37:00,1.72524,1.72621,1.72524,1.72621,41300000.0
2005-11-29 09:38:00,1.72645,1.72648,1.72562,1.72562,28400000.0
2005-11-29 09:39:00,1.72525,1.72558,1.72525,1.72535,79800001.0
2005-11-29 09:40:00,1.7253,1.72561,1.7253,1.72561,26400000.0
2005-11-29 09:41:00,1.72567,1.72573,1.72516,1.72527,42200000.0
2005-11-29 09:42:00,1.72517,1.7252,1.72512,1.72512,26400000.0
2005-11-29 09:43:00,1.72518,1.72528,1.72518,1.72525,9600000.0
2005-11-29 09:44:00,1.72538,1.72548,1.72538,1.72548,43400000.0
2005-11-29 09:45:00,1.72541,1.72558,1.7254,1.7255,95799998.0
2005-11-29 09:46:00,1.72558,1.72558,1.72545,1.72555,64100001.0
2005-11-29 09:47:00,1.72562,1.72586,1.72557,1.72557,33800000.0
2005-11-29 09:48:00,1.72558,1.72584,1.72558,1.72584,95899999.0
2005-11-29 09:49:00,1.72595,1.72605,1.72587,1.72605,51600000.0
2005-11-29 09:50:00,1.72617,1.7263,1.72562,1.72562,39099999.0
2005-11-29 09:51:00,1.72555,1.72555,1.72547,1.7255,75699999.0
2005-11-29 09:52:00,1.72532,1.72537,1.72517,1.72537,62399998.0
2005-11-29 09:53:00,1.7254,1.7254,1.72518,1.72522,109400000.0
2005-11-29 09:54:00,1.72521,1.72531,1.72513,1.7252,71399999.0
2005-11-29 09:55:00,1.72519,1.72542,1.7251,1.72542,72900000.0
2005-11-29 09:56:00,1.72537,1.72537,1.72527,1.7253,25900000.0
2005-11-29 09:57:00,1.72525,1.72525,1.72515,1.7252,64399998.0
2005-11-29 09:58:00,1.72535,1.72547,1.72535,1.72541,26100001.0
2005-11-29 09:59:00,1.7254,1.72558,1.72537,1.72539,30600000.0
2005-11-29 10:00:00,1.72526,1.72526,1.72511,1.72511,33900000.0
2005-11-29 10:01:00,1.72517,1.72517,1.72504,1.72508,68400000.0
2005-11-29 10:02:00,1.72506,1.72509,1.72506,1.72508,63000000.0
2005-11-29 10:03:00,1.72522,1.72538,1.72522,1.72531,74800001.0
2005-11-29 10:04:00,1.72535,1.72558,1.72535,1.72556,55700001.0
2005-11-29 10:05:00,1.72558,1.72581,1.72555,1.72581,53700001.0
2005-11-29 10:06:00,1.72592,1.72604,1.72574,1.72602,93300000.0
2005-11-29 10:07:00,1.7261,1.72629,1.72598,1.72613,69300000.0
2005-11-29 10:08:00,1.72625,1.72632,1.72607,1.72607,44100001.0
2005-11-29 10:09:00,1.72605,1.7261,1.72594,1.72594,34200000.0
2005-11-29 10:10:00,1.72592,1.72595,1.72566,1.72595,79700000.0
2005-11-29 10:11:00,1.72605,1.72622,1.72605,1.7261,68600002.0
2005-11-29 10:12:00,1.72612,1.72622,1.72611,1.72616,56300001.0
2005-11-29 10:13:00,1.72608,1.72616,1.72594,1.72594,55200000.0
2005-11-29 10:14:00,1.7259,1.72601,1.7258,1.7258,68200000.0
2005-11-29 10:15:00,1.72573,1.72576,1.72563,1.72576,64000001.0
2005-11-29 10:16:00,1.72579,1.72589,1.72577,1.72586,45600000.0
2005-11-29 10:17:00,1.72587,1.7259,1.72568,1.72568,62600000.0
2005-11-29 10:18:00,1.7257,1.72573,1.72562,1.72567,21300000.0
2005-11-29 10:19:00,1.72558,1.72573,1.72558,1.72573,62900000.0
2005-11-29 10:20:00,1.72572,1.7259,1.72572,1.72588,82800000.0
2005-11-29 10:21:00,1.72594,1.72614,1.72594,1.72606,81600001.0
2005-11-29 10:22:00,1.72597,1.72597,1.72559,1.72559,40900001.0
2005-11-29 10:23:00,1.72547,1.72558,1.72524,1.72524,50900000.0
2005-11-29 10:24:00,1.7253,1.72562,1.7253,1.7255,77100000.0
2005-11-29 10:25:00,1.72541,1.72561,1.72541,1.72554,124400000.0
2005-11-29 10:26:00,1.72558,1.72561,1.72548,1.72548,65699998.0
2005-11-29 10:27:00,1.72547,1.72551,1.72546,1.72548,33800000.0
2005-11-29 10:28:00,1.72552,1.72557,1.7255,1.72557,25700000.0
2005-11-29 10:29:00,1.7255,1.72555,1.72545,1.72545,88099997.0
2005-11-29 10:30:00,1.7255,1.72594,1.7255,1.72594,53999999.0
2005-11-29 10:31:00,1.72605,1.72615,1.72605,1.72615,68100000.0
2005-11-29 10:32:00,1.72608,1.72608,1.72594,1.72594,27300000.0
2005-11-29 10:33:00,1.7258,1.7258,1.72549,1.72565,79799999.0
2005-11-29 10:34:00,1.7256,1.72561,1.72544,1.72549,33000001.0
2005-11-29 10:35:00,1.72555,1.72555,1.72511,1.72511,34300001.0
2005-11-29 10:36:00,1.72498,1.72498,1.72477,1.72487,56899999.0
2005-11-29 10:37:00,1.72492,1.72511,1.72491,1.72511,114000000.0
2005-11-29 10:38:00,1.72513,1.72513,1.725,1.725,59200000.0
2005-11-29 10:39:00,1.725,1.72509,1.72493,1.72493,60400000.0
2005-11-29 10:40:00,1.72503,1.72521,1.72503,1.72521,51000001.0
2005-11-29 10:41:00,1.72529,1.72549,1.72522,1.72522,65800000.0
2005-11-29 10:42:00,1.7252,1.72556,1.72511,1.72552,88300000.0
2005-11-29 10:43:00,1.72557,1.72573,1.72557,1.72566,65700000.0
2005-11-29 10:44:00,1.72567,1.72575,1.72564,1.7257,65100001.0
2005-11-29 10:45:00,1.72577,1.72577,1.72562,1.72562,35100000.0
2005-11-29 10:46:00,1.72548,1.72559,1.72544,1.72544,59499998.0
2005-11-29 10:47:00,1.72545,1.72556,1.72545,1.72556,46499999.0
2005-11-29 10:48:00,1.72549,1.72556,1.72549,1.72556,3400000.0
2005-11-29 10:49:00,1.72565,1.72576,1.72565,1.72576,51600000.0
2005-11-29 10:50:00,1.72566,1.72569,1.72563,1.72569,61499999.0
2005-11-29 10:51:00,1.7258,1.72606,1.7258,1.72587,72200000.0
2005-11-29 10:52:00,1.72595,1.72595,1.72576,1.7258,68299998.0
2005-11-29 10:53:00,1.72575,1.72575,1.7257,1.7257,22000000.0
2005-11-29 10:54:00,1.72567,1.72574,1.72563,1.72567,42800000.0
2005-11-29 10:55:00,1.72561,1.72561,1.72542,1.72542,59699999.0
2005-11-29 10:56:00,1.7254,1.72546,1.72534,1.72535,93399999.0
2005-11-29 10:57:00,1.72549,1.72572,1.72547,1.72572,70899999.0
2005-11-29 10:58:00,1.72572,1.72572,1.72546,1.72558,69200000.0
2005-11-29 10:59:00,1.72552,1.72552,1.72523,1.72528,91700001.0
2005-11-29 11:00:00,1.72516,1.72516,1.72481,1.72484,55099998.0
2005-11-29 11:01:00,1.72463,1.72463,1.72425,1.7243,65700000.0
2005-11-29 11:02:00,1.72425,1.72444,1.7242,1.7243,86699999.0
2005-11-29 11:03:00,1.72439,1.72439,1.72426,1.72429,25600000.0
2005-11-29 11:04:00,1.72429,1.72439,1.72429,1.72431,42600000.0
2005-11-29 11:05:00,1.72439,1.72443,1.72426,1.7243,100899999.0
2005-11-29 11:06:00,1.72438,1.72449,1.72438,1.72444,103500000.0
2005-11-29 11:07:00,1.7245,1.72455,1.7245,1.72453,55199999.0
2005-11-29 11:08:00,1.72451,1.72451,1.72426,1.72436,72400000.0
2005-11-29 11:09:00,1.72435,1.72435,1.7243,1.7243,7900000.0
2005-11-29 11:10:00,1.72433,1.7244,1.72433,1.72437,91999997.0
2005-11-29 11:11:00,1.72439,1.72442,1.72417,1.72417,53400000.0
2005-11-29 11:12:00,1.72418,1.72431,1.72416,1.72416,96400002.0
2005-11-29 11:13:00,1.72415,1.72415,1.72404,1.72415,82399998.0
2005-11-29 11:14:00,1.72412,1.72427,1.72412,1.72427,31600000.0
2005-11-29 11:15:00,1.72426,1.72426,1.72415,1.72415,11400000.0
2005-11-29 11:16:00,1.72414,1.72497,1.72414,1.72497,45100000.0
2005-11-29 11:17:00,1.72502,1.72521,1.72501,1.72517,68500000.0
2005-11-29 11:18:00,1.72521,1.72548,1.72521,1.72548,88200002.0
2005-11-29 11:19:00,1.72537,1.72544,1.72528,1.72539,52200001.0
2005-11-29 11:20:00,1.72537,1.72537,1.72528,1.72537,43900000.0
2005-11-29 11:21:00,1.72537,1.72539,1.72502,1.72502,62400001.0
2005-11-29 11:22:00,1.7249,1.7249,1.72465,1.72478,63000000.0
2005-11-29 11:23:00,1.72484,1.7249,1.72477,1.72477,27400000.0
2005-11-29 11:24:00,1.72473,1.72493,1.72461,1.72493,85300001.0
2005-11-29 11:25:00,1.72489,1.72499,1.72475,1.72475,66600000.0
2005-11-29 11:26:00,1.7248,1.725,1.7248,1.72496,21000000.0
2005-11-29 11:27:00,1.72497,1.72497,1.72488,1.72488,54700001.0
2005-11-29 11:28:00,1.7249,1.7249,1.72479,1.72487,71699999.0
2005-11-29 11:29:00,1.72487,1.72491,1.72477,1.72477,80500000.0
2005-11-29 11:30:00,1.72477,1.7252,1.72477,1.72513,47600000.0
2005-11-29 11:31:00,1.72508,1.7251,1.72488,1.725,142300001.0
2005-11-29 11:32:00,1.72499,1.72503,1.72485,1.72485,70199999.0
2005-11-29 11:33:00,1.72468,1.72498,1.72463,1.72498,54400000.0
2005-11-29 11:34:00,1.72503,1.72503,1.7249,1.72501,29050000.0
2005-11-29 11:35:00,1.725,1.72513,1.72492,1.72513,109800000.0
2005-11-29 11:36:00,1.72509,1.72534,1.72509,1.72534,72800000.0
2005-11-29 11:37:00,1.72533,1.72533,1.72518,1.72528,80399999.0
2005-11-29 11:38:00,1.72538,1.72548,1.72537,1.72548,37500000.0
2005-11-29 11:39:00,1.72552,1.72559,1.72545,1.72545,44200000.0
2005-11-29 11:40:00,1.72536,1.72546,1.72534,1.72546,84400002.0
2005-11-29 11:41:00,1.7255,1.7255,1.72538,1.72538,45600001.0
2005-11-29 11:42:00,1.7254,1.72551,1.72539,1.72541,110500000.0
2005-11-29 11:43:00,1.72535,1.72537,1.7251,1.7251,85100000.0
2005-11-29 11:44:00,1.72505,1.72505,1.72477,1.72479,57799999.0
2005-11-29 11:45:00,1.72468,1.72468,1.72423,1.72423,57300000.0
2005-11-29 11:46:00,1.72423,1.72423,1.72409,1.7241,95099999.0
2005-11-29 11:47:00,1.7241,1.7241,1.72392,1.72392,65700000.0
2005-11-29 11:48:00,1.72393,1.7241,1.72393,1.72404,62000000.0
2005-11-29 11:49:00,1.72404,1.72416,1.72395,1.72395,136200004.0
2005-11-29 11:50:00,1.72393,1.72412,1.72393,1.72412,108599998.0
2005-11-29 11:51:00,1.72412,1.72415,1.72405,1.72415,33900000.0
2005-11-29 11:52:00,1.72411,1.72411,1.72394,1.72397,81700000.0
2005-11-29 11:53:00,1.72388,1.7241,1.72383,1.7241,62700000.0
2005-11-29 11:54:00,1.72398,1.72404,1.7237,1.7237,109100000.0
2005-11-29 11:55:00,1.72373,1.72395,1.72373,1.72395,64500000.0
2005-11-29 11:56:00,1.72396,1.72399,1.72396,1.72399,13900000.0
2005-11-29 11:57:00,1.72392,1.72411,1.72388,1.72411,77799999.0
2005-11-29 11:58:00,1.72407,1.72413,1.72397,1.72397,31500000.0
2005-11-29 11:59:00,1.72402,1.72422,1.72402,1.72422,59500000.0
2005-11-29 12:00:00,1.72422,1.72422,1.72406,1.7241,80500000.0
2005-11-29 12:01:00,1.72409,1.72427,1.72409,1.7242,80100000.0
2005-11-29 12:02:00,1.7243,1.72446,1.7243,1.72433,60899999.0
2005-11-29 12:03:00,1.72425,1.72425,1.72403,1.72407,47899999.0
2005-11-29 12:04:00,1.7241,1.72431,1.7241,1.72423,81500000.0
2005-11-29 12:05:00,1.72428,1.72441,1.72426,1.72437,75400000.0
2005-11-29 12:06:00,1.72432,1.72441,1.72417,1.72417,69300000.0
2005-11-29 12:07:00,1.72412,1.72412,1.72396,1.72399,31100000.0
2005-11-29 12:08:00,1.72393,1.72403,1.72393,1.72397,45700000.0
2005-11-29 12:09:00,1.72373,1.72373,1.72308,1.72315,52300000.0
2005-11-29 12:10:00,1.72317,1.72317,1.72302,1.72302,31400000.0
2005-11-29 12:11:00,1.72278,1.72278,1.72257,1.72268,31000000.0
2005-11-29 12:12:00,1.72277,1.72297,1.72277,1.7229,38300000.0
2005-11-29 12:13:00,1.72288,1.7229,1.72283,1.72288,69700000.0
2005-11-29 12:14:00,1.72283,1.72283,1.72263,1.7227,34200000.0
2005-11-29 12:15:00,1.72275,1.72288,1.72275,1.72281,42800001.0
2005-11-29 12:16:00,1.72281,1.72298,1.72281,1.72298,25500000.0
2005-11-29 12:17:00,1.72307,1.72307,1.7229,1.72299,63200000.0
2005-11-29 12:18:00,1.72302,1.72308,1.72302,1.72308,37499998.0
2005-11-29 12:19:00,1.72312,1.72312,1.72291,1.72295,83500001.0
2005-11-29 12:20:00,1.72307,1.72314,1.72301,1.72314,67400000.0
2005-11-29 12:21:00,1.72317,1.72345,1.72317,1.72345,57000000.0
2005-11-29 12:22:00,1.72343,1.7235,1.72341,1.72341,114900002.0
2005-11-29 12:23:00,1.72347,1.72353,1.72347,1.72349,23300000.0
2005-11-29 12:24:00,1.72353,1.72371,1.72353,1.72368,32700000.0
2005-11-29 12:25:00,1.72375,1.72387,1.72372,1.72372,73100000.0
2005-11-29 12:26:00,1.7238,1.72388,1.7238,1.72381,68900001.0
2005-11-29 12:27:00,1.72387,1.72398,1.72387,1.72398,7200000.0
2005-11-29 12:28:00,1.72405,1.72405,1.7239,1.7239,69099999.0
2005-11-29 12:29:00,1.72397,1.72402,1.72392,1.72393,107399999.0
2005-11-29 12:30:00,1.72386,1.72408,1.72386,1.72399,105300000.0
2005-11-29 12:31:00,1.72398,1.72398,1.72384,1.72395,96399998.0
2005-11-29 12:32:00,1.72395,1.724,1.72384,1.72384,57100001.0
2005-11-29 12:33:00,1.72387,1.72393,1.72381,1.72393,27900000.0
2005-11-29 12:34:00,1.72395,1.72395,1.72385,1.72385,15500000.0
2005-11-29 12:35:00,1.7239,1.72396,1.72386,1.72388,42600000.0
2005-11-29 12:36:00,1.72385,1.72385,1.72375,1.72385,92800001.0
2005-11-29 12:37:00,1.72381,1.72393,1.72377,1.7238,90300003.0
2005-11-29 12:38:00,1.72383,1.72402,1.7238,1.72402,39300000.0
2005-11-29 12:39:00,1.72393,1.72397,1.72386,1.72388,35500000.0
2005-11-29 12:40:00,1.72391,1.72402,1.72391,1.72396,71200000.0
2005-11-29 12:41:00,1.72385,1.72402,1.72385,1.72402,65999999.0
2005-11-29 12:42:00,1.72403,1.72405,1.724,1.724,53700000.0
2005-11-29 12:43:00,1.72402,1.7242,1.72402,1.7242,66400000.0
2005-11-29 12:44:00,1.72425,1.72433,1.7242,1.7242,72000000.0
2005-11-29 12:45:00,1.72425,1.72425,1.72415,1.7242,19600000.0
2005-11-29 12:46:00,1.72421,1.72433,1.72421,1.72433,33500000.0
2005-11-29 12:47:00,1.7244,1.72483,1.72439,1.72483,100300000.0
2005-11-29 12:48:00,1.72497,1.72515,1.72497,1.72502,73300000.0
2005-11-29 12:49:00,1.72507,1.72536,1.72507,1.72536,57900001.0
2005-11-29 12:50:00,1.7254,1.7254,1.72515,1.72526,40500000.0
2005-11-29 12:51:00,1.72502,1.72502,1.72478,1.72485,63200001.0
2005-11-29 12:52:00,1.72473,1.72487,1.72473,1.72479,94100001.0
2005-11-29 12:53:00,1.72483,1.72495,1.7248,1.72488,72800000.0
2005-11-29 12:54:00,1.72481,1.72481,1.72461,1.72471,62599998.0
2005-11-29 12:55:00,1.72468,1.72475,1.72464,1.72475,56799998.0
2005-11-29 12:56:00,1.72468,1.72473,1.72456,1.7246,46800000.0
2005-11-29 12:57:00,1.72458,1.72471,1.72453,1.72471,55700000.0
2005-11-29 12:58:00,1.72479,1.72523,1.72479,1.72523,32800000.0
2005-11-29 12:59:00,1.72477,1.7248,1.72462,1.72462,75000000.0
2005-11-29 13:00:00,1.72464,1.7247,1.72453,1.7247,151599998.0
2005-11-29 13:01:00,1.7246,1.72464,1.72455,1.72464,70900002.0
2005-11-29 13:02:00,1.72467,1.72477,1.72466,1.72466,75100000.0
2005-11-29 13:03:00,1.72478,1.72485,1.72449,1.72465,23700000.0
2005-11-29 13:04:00,1.72472,1.7248,1.72472,1.72475,73699999.0
2005-11-29 13:05:00,1.72465,1.72467,1.72457,1.72457,26300000.0
2005-11-29 13:06:00,1.72468,1.72471,1.72458,1.72464,47700000.0
2005-11-29 13:07:00,1.72475,1.72475,1.7247,1.7247,74299999.0
2005-11-29 13:08:00,1.72473,1.725,1.72472,1.725,32200000.0
2005-11-29 13:09:00,1.72492,1.725,1.72487,1.72493,25600000.0
2005-11-29 13:10:00,1.72507,1.7252,1.72491,1.725,133300001.0
2005-11-29 13:11:00,1.72498,1.725,1.72486,1.72488,79400002.0
2005-11-29 13:12:00,1.72492,1.72507,1.72489,1.72497,90400000.0
2005-11-29 13:13:00,1.72479,1.72493,1.72479,1.72489,103400000.0
2005-11-29 13:14:00,1.72492,1.7251,1.72492,1.7251,77499999.0
2005-11-29 13:15:00,1.72513,1.72513,1.72499,1.72508,67100000.0
2005-11-29 13:16:00,1.72508,1.72508,1.72494,1.72494,45100000.0
2005-11-29 13:17:00,1.72485,1.72485,1.72456,1.72461,65999999.0
2005-11-29 13:18:00,1.72466,1.72469,1.72425,1.72425,39900000.0
2005-11-29 13:19:00,1.7243,1.72444,1.7243,1.72444,71100000.0
2005-11-29 13:20:00,1.72441,1.72445,1.72429,1.72445,41500000.0
2005-11-29 13:21:00,1.72452,1.72452,1.72444,1.72444,51600000.0
2005-11-29 13:22:00,1.72449,1.72452,1.72446,1.72451,79400001.0
2005-11-29 13:23:00,1.72456,1.72464,1.7245,1.72464,28000000.0
2005-11-29 13:24:00,1.72467,1.7247,1.72447,1.72447,40600000.0
2005-11-29 13:25:00,1.72451,1.72451,1.72444,1.72448,63100000.0
2005-11-29 13:26:00,1.72443,1.72443,1.72426,1.72426,63899999.0
2005-11-29 13:27:00,1.72436,1.72469,1.72436,1.72464,45800000.0
2005-11-29 13:28:00,1.72455,1.72455,1.72445,1.72447,71700000.0
2005-11-29 13:29:00,1.7245,1.72455,1.72445,1.7245,72700001.0
2005-11-29 13:30:00,1.72447,1.72455,1.72447,1.7245,76599999.0
2005-11-29 13:31:00,1.7245,1.7245,1.72432,1.72438,47200001.0
2005-11-29 13:32:00,1.72433,1.72433,1.72426,1.72426,13600000.0
2005-11-29 13:33:00,1.72421,1.72421,1.72403,1.72403,42699999.0
2005-11-29 13:34:00,1.72403,1.72437,1.72403,1.72429,69800001.0
2005-11-29 13:35:00,1.72437,1.72443,1.72437,1.72443,14400000.0
2005-11-29 13:36:00,1.72456,1.72463,1.72454,1.72463,82900001.0
2005-11-29 13:37:00,1.72477,1.72503,1.72477,1.72485,14300000.0
2005-11-29 13:38:00,1.72485,1.72485,1.7246,1.7246,31100000.0
2005-11-29 13:39:00,1.72467,1.72482,1.72467,1.72478,65700000.0
2005-11-29 13:40:00,1.72488,1.725,1.72475,1.725,105199999.0
2005-11-29 13:41:00,1.72503,1.72503,1.72477,1.72477,59100000.0
2005-11-29 13:42:00,1.72475,1.72489,1.7247,1.7247,37200000.0
2005-11-29 13:43:00,1.7247,1.72479,1.7247,1.72477,35599999.0
2005-11-29 13:44:00,1.72468,1.72474,1.72461,1.72474,75000000.0
2005-11-29 13:45:00,1.72474,1.725,1.72474,1.725,56900001.0
2005-11-29 13:46:00,1.72496,1.72496,1.72482,1.72482,19700000.0
2005-11-29 13:47:00,1.72475,1.72475,1.72448,1.72452,93300001.0
2005-11-29 13:48:00,1.7246,1.72486,1.72459,1.7246,87200000.0
2005-11-29 13:49:00,1.72459,1.72477,1.72455,1.7246,49000000.0
2005-11-29 13:50:00,1.72458,1.72458,1.72452,1.72452,41000001.0
2005-11-29 13:51:00,1.7245,1.72459,1.7245,1.72457,71200000.0
2005-11-29 13:52:00,1.72467,1.72471,1.72462,1.72462,99300001.0
2005-11-29 13:53:00,1.7246,1.72471,1.72456,1.72471,85400000.0
2005-11-29 13:54:00,1.72474,1.72487,1.72474,1.72487,48799999.0
2005-11-29 13:55:00,1.72481,1.72484,1.72455,1.72468,123300000.0
2005-11-29 13:56:00,1.72474,1.72488,1.72474,1.72479,43499999.0
2005-11-29 13:57:00,1.72492,1.72501,1.7248,1.7248,46600000.0
2005-11-29 13:58:00,1.72482,1.72493,1.72482,1.72486,48500000.0
2005-11-29 13:59:00,1.72485,1.72508,1.72481,1.72508,48399999.0
2005-11-29 14:00:00,1.72522,1.72522,1.725,1.72507,58700000.0
2005-11-29 14:01:00,1.72517,1.72517,1.72507,1.72508,58900000.0
2005-11-29 14:02:00,1.72511,1.72523,1.72511,1.72519,36399999.0
2005-11-29 14:03:00,1.72513,1.7253,1.72513,1.7252,59399999.0
2005-11-29 14:04:00,1.72518,1.72547,1.72516,1.72547,23400000.0
2005-11-29 14:05:00,1.72554,1.72565,1.72548,1.72563,73400000.0
2005-11-29 14:06:00,1.72555,1.72555,1.72545,1.72548,23400000.0
2005-11-29 14:07:00,1.72545,1.72559,1.72543,1.72543,65300000.0
2005-11-29 14:08:00,1.72547,1.72548,1.72537,1.72537,67900002.0
2005-11-29 14:09:00,1.72557,1.72579,1.72557,1.72573,53900001.0
2005-11-29 14:10:00,1.72568,1.72587,1.72568,1.72583,110099999.0
2005-11-29 14:11:00,1.72572,1.72592,1.7257,1.72581,40800000.0
2005-11-29 14:12:00,1.72577,1.72591,1.72577,1.72587,61800000.0
2005-11-29 14:13:00,1.72597,1.72605,1.72591,1.726,55900001.0
2005-11-29 14:14:00,1.72602,1.72611,1.72602,1.72604,48800000.0
2005-11-29 14:15:00,1.72602,1.7262,1.72602,1.72606,45400000.0
2005-11-29 14:16:00,1.72595,1.72595,1.72585,1.72589,37900001.0
2005-11-29 14:17:00,1.72587,1.72592,1.72582,1.72587,53400000.0
2005-11-29 14:18:00,1.72587,1.72591,1.72575,1.72575,43600000.0
2005-11-29 14:19:00,1.72582,1.72585,1.72554,1.72554,66700001.0
2005-11-29 14:20:00,1.72542,1.72566,1.72542,1.72566,38700000.0
2005-11-29 14:21:00,1.72554,1.72561,1.72545,1.72545,44900002.0
2005-11-29 14:22:00,1.72544,1.72551,1.72544,1.72551,57899998.0
2005-11-29 14:23:00,1.72563,1.72563,1.72555,1.72557,56800000.0
2005-11-29 14:24:00,1.72557,1.72591,1.72557,1.72585,27700000.0
2005-11-29 14:25:00,1.72595,1.72627,1.72595,1.72618,83799999.0
2005-11-29 14:26:00,1.72625,1.72627,1.72615,1.72627,102300003.0
2005-11-29 14:27:00,1.72632,1.72641,1.72632,1.72637,34846994.0
2005-11-29 14:28:00,1.72626,1.72634,1.7262,1.72631,42300000.0
2005-11-29 14:29:00,1.72647,1.72669,1.72647,1.72662,39900000.0
2005-11-29 14:30:00,1.72658,1.72658,1.72617,1.72623,26100000.0
2005-11-29 14:31:00,1.72632,1.72656,1.72632,1.72638,70300000.0
2005-11-29 14:32:00,1.72638,1.72643,1.72629,1.72643,53500001.0
2005-11-29 14:33:00,1.72631,1.72643,1.7262,1.72628,74100001.0
2005-11-29 14:34:00,1.72627,1.72631,1.72612,1.72618,57200000.0
2005-11-29 14:35:00,1.72617,1.72619,1.72575,1.72575,64600000.0
2005-11-29 14:36:00,1.72584,1.72618,1.72582,1.72607,17500000.0
2005-11-29 14:37:00,1.72606,1.72648,1.72606,1.72645,117000001.0
2005-11-29 14:38:00,1.72647,1.72653,1.72607,1.72607,45500001.0
2005-11-29 14:39:00,1.72597,1.726,1.72585,1.72585,23100000.0
2005-11-29 14:40:00,1.72577,1.7258,1.7257,1.72572,19500000.0
2005-11-29 14:41:00,1.7257,1.7257,1.72562,1.72567,56599999.0
2005-11-29 14:42:00,1.72568,1.72614,1.72568,1.72608,49200000.0
2005-11-29 14:43:00,1.72618,1.72618,1.72596,1.72602,20500000.0
2005-11-29 14:44:00,1.72595,1.72595,1.72565,1.72574,38800000.0
2005-11-29 14:45:00,1.72569,1.7257,1.72565,1.72565,76400000.0
2005-11-29 14:46:00,1.7256,1.72574,1.7255,1.7256,56500000.0
2005-11-29 14:47:00,1.72546,1.72549,1.72534,1.72537,103199999.0
2005-11-29 14:48:00,1.72542,1.72549,1.72542,1.72543,53800001.0
2005-11-29 14:49:00,1.7256,1.72578,1.72553,1.72559,70799999.0
2005-11-29 14:50:00,1.72562,1.72562,1.72543,1.72548,56800000.0
2005-11-29 14:51:00,1.72551,1.72557,1.72541,1.72543,66200000.0
2005-11-29 14:52:00,1.72535,1.7255,1.72535,1.72545,119299999.0
2005-11-29 14:53:00,1.7255,1.7255,1.7254,1.7254,87700000.0
2005-11-29 14:54:00,1.72547,1.7256,1.72544,1.72544,103100001.0
2005-11-29 14:55:00,1.72539,1.72539,1.72531,1.72538,55600001.0
2005-11-29 14:56:00,1.72538,1.7254,1.72534,1.72538,43000000.0
2005-11-29 14:57:00,1.72535,1.72538,1.72525,1.72525,82500001.0
2005-11-29 14:58:00,1.7253,1.72534,1.72525,1.72527,24000000.0
2005-11-29 14:59:00,1.72483,1.72483,1.72404,1.72408,47700000.0
2005-11-29 15:00:00,1.72403,1.72403,1.72371,1.72372,123699997.0
2005-11-29 15:01:00,1.72348,1.7237,1.72348,1.72359,46900000.0
2005-11-29 15:02:00,1.72338,1.72338,1.72306,1.72323,58000000.0
2005-11-29 15:03:00,1.72334,1.72345,1.72319,1.72332,47700000.0
2005-11-29 15:04:00,1.7234,1.72365,1.7234,1.72355,74999999.0
2005-11-29 15:05:00,1.72365,1.72384,1.72365,1.72379,84899999.0
2005-11-29 15:06:00,1.7237,1.72384,1.7236,1.72362,69099998.0
2005-11-29 15:07:00,1.72352,1.72353,1.72338,1.72338,56700001.0
2005-11-29 15:08:00,1.72344,1.72362,1.72342,1.72346,34500000.0
2005-11-29 15:09:00,1.72351,1.7237,1.72351,1.7236,76300000.0
2005-11-29 15:10:00,1.72353,1.72359,1.72338,1.72341,95699999.0
2005-11-29 15:11:00,1.72343,1.72358,1.72343,1.7235,102200001.0
2005-11-29 15:12:00,1.7236,1.72374,1.7236,1.72365,49500000.0
2005-11-29 15:13:00,1.72367,1.72377,1.72344,1.72344,79700002.0
2005-11-29 15:14:00,1.72337,1.72347,1.72327,1.72327,42800000.0
2005-11-29 15:15:00,1.72313,1.72313,1.72272,1.72278,49400000.0
2005-11-29 15:16:00,1.72272,1.72279,1.72269,1.72274,76300002.0
2005-11-29 15:17:00,1.72285,1.72295,1.72277,1.72291,37800000.0
2005-11-29 15:18:00,1.72302,1.72315,1.72299,1.72305,99100001.0
2005-11-29 15:19:00,1.72299,1.72307,1.72276,1.72277,65000000.0
2005-11-29 15:20:00,1.72255,1.72255,1.72184,1.72197,56599999.0
2005-11-29 15:21:00,1.72215,1.72266,1.72215,1.72266,37300000.0
2005-11-29 15:22:00,1.72271,1.72287,1.72271,1.72282,46400000.0
2005-11-29 15:23:00,1.72281,1.72281,1.72266,1.7227,125500000.0
2005-11-29 15:24:00,1.7228,1.72281,1.72268,1.72281,64800001.0
2005-11-29 15:25:00,1.72288,1.72311,1.72287,1.72307,76900000.0
2005-11-29 15:26:00,1.72308,1.72314,1.72302,1.72302,41300000.0
2005-11-29 15:27:00,1.723,1.72305,1.72288,1.72305,40700000.0
2005-11-29 15:28:00,1.7233,1.72341,1.72304,1.72304,7000000.0
2005-11-29 15:29:00,1.723,1.72313,1.72291,1.72291,79099998.0
2005-11-29 15:30:00,1.72252,1.72252,1.72168,1.7217,95900000.0
2005-11-29 15:31:00,1.72169,1.72202,1.72141,1.72202,69200000.0
2005-11-29 15:32:00,1.72193,1.72213,1.72143,1.72213,63800000.0
2005-11-29 15:33:00,1.72195,1.72198,1.72129,1.72129,91700001.0
2005-11-29 15:34:00,1.72122,1.7213,1.72056,1.72081,105200002.0
2005-11-29 15:35:00,1.72093,1.721,1.72074,1.721,43499999.0
2005-11-29 15:36:00,1.72103,1.72106,1.72066,1.72068,139800000.0
2005-11-29 15:37:00,1.72052,1.72052,1.72012,1.72012,53299999.0
2005-11-29 15:38:00,1.72009,1.7202,1.71993,1.72007,44900000.0
2005-11-29 15:39:00,1.72017,1.72019,1.72009,1.72016,46100001.0
2005-11-29 15:40:00,1.72025,1.72054,1.72025,1.72043,103500000.0
2005-11-29 15:41:00,1.72055,1.72074,1.72055,1.72068,45700000.0
2005-11-29 15:42:00,1.7206,1.72079,1.72053,1.72053,71600000.0
2005-11-29 15:43:00,1.72052,1.72052,1.72033,1.72033,32700000.0
2005-11-29 15:44:00,1.72018,1.72084,1.72018,1.72081,97246994.0
2005-11-29 15:45:00,1.72095,1.72113,1.72081,1.72085,105200000.0
2005-11-29 15:46:00,1.72072,1.72072,1.72045,1.72048,60199999.0
2005-11-29 15:47:00,1.72043,1.72076,1.72043,1.72058,89200000.0
2005-11-29 15:48:00,1.72068,1.72068,1.72043,1.72058,109800001.0
2005-11-29 15:49:00,1.72046,1.72046,1.7199,1.71996,72700000.0
2005-11-29 15:50:00,1.71997,1.72007,1.71974,1.71978,82800002.0
2005-11-29 15:51:00,1.71992,1.7202,1.71992,1.7202,29800000.0
2005-11-29 15:52:00,1.72025,1.7205,1.7202,1.7205,134999997.0
2005-11-29 15:53:00,1.7205,1.7205,1.72032,1.72048,92000001.0
2005-11-29 15:54:00,1.72055,1.72064,1.72017,1.72017,84699998.0
2005-11-29 15:55:00,1.72,1.72,1.71967,1.71974,42500000.0
2005-11-29 15:56:00,1.71983,1.71998,1.71976,1.7199,98000001.0
2005-11-29 15:57:00,1.71978,1.71996,1.7197,1.71983,96900001.0
2005-11-29 15:58:00,1.71954,1.71954,1.71927,1.71929,28500000.0
2005-11-29 15:59:00,1.71929,1.71943,1.71929,1.71938,124599996.0
2005-11-29 16:00:00,1.71932,1.71932,1.71898,1.71899,82399999.0
2005-11-29 16:01:00,1.719,1.71929,1.71897,1.71929,58200000.0
2005-11-29 16:02:00,1.71921,1.71922,1.71901,1.71922,101500002.0
2005-11-29 16:03:00,1.71918,1.71941,1.71902,1.71941,67000001.0
2005-11-29 16:04:00,1.71947,1.71953,1.71912,1.71912,115100000.0
2005-11-29 16:05:00,1.71895,1.71895,1.71869,1.71874,40800000.0
2005-11-29 16:06:00,1.71877,1.71885,1.71872,1.71872,85699999.0
2005-11-29 16:07:00,1.7186,1.71877,1.7186,1.71864,59799999.0
2005-11-29 16:08:00,1.71873,1.71903,1.71864,1.71903,37000000.0
2005-11-29 16:09:00,1.71913,1.71942,1.71912,1.71938,54100001.0
2005-11-29 16:10:00,1.71942,1.71993,1.71942,1.71993,102900002.0
2005-11-29 16:11:00,1.72005,1.7204,1.72001,1.7204,54400001.0
2005-11-29 16:12:00,1.72037,1.7205,1.72037,1.7204,43600000.0
2005-11-29 16:13:00,1.72037,1.72037,1.72,1.72,95999998.0
2005-11-29 16:14:00,1.71988,1.72008,1.71988,1.72007,63500000.0
2005-11-29 16:15:00,1.71998,1.71998,1.71978,1.71987,55700000.0
2005-11-29 16:16:00,1.71989,1.72012,1.71962,1.71964,55000000.0
2005-11-29 16:17:00,1.71971,1.72061,1.7197,1.72061,81100000.0
2005-11-29 16:18:00,1.72088,1.7213,1.72088,1.72115,56900000.0
2005-11-29 16:19:00,1.7212,1.72147,1.7212,1.72146,14000000.0
2005-11-29 16:20:00,1.72132,1.72132,1.72106,1.72132,48100000.0
2005-11-29 16:21:00,1.7214,1.7214,1.72105,1.72105,52700000.0
2005-11-29 16:22:00,1.72102,1.72104,1.72048,1.72058,88999999.0
2005-11-29 16:23:00,1.72049,1.72055,1.72046,1.72055,69900000.0
2005-11-29 16:24:00,1.72049,1.72061,1.72045,1.7205,95400000.0
2005-11-29 16:25:00,1.72073,1.72121,1.72073,1.72121,77200002.0
2005-11-29 16:26:00,1.7212,1.72129,1.7211,1.7211,75000001.0
2005-11-29 16:27:00,1.72095,1.72124,1.72091,1.72118,53200000.0
2005-11-29 16:28:00,1.72111,1.7212,1.72095,1.72095,54500000.0
2005-11-29 16:29:00,1.72116,1.72124,1.72116,1.72124,18000000.0
2005-11-29 16:30:00,1.7213,1.72146,1.72115,1.72115,69200000.0
2005-11-29 16:31:00,1.72113,1.72131,1.72105,1.72105,78100000.0
2005-11-29 16:32:00,1.72093,1.72093,1.72072,1.72084,63100001.0
2005-11-29 16:33:00,1.72079,1.72091,1.72078,1.72083,18300000.0
2005-11-29 16:34:00,1.72087,1.72087,1.72053,1.72063,41300000.0
2005-11-29 16:35:00,1.72055,1.72089,1.72055,1.72089,85500001.0
2005-11-29 16:36:00,1.72092,1.72097,1.72083,1.72083,85099998.0
2005-11-29 16:37:00,1.72082,1.72093,1.72081,1.72093,60800000.0
2005-11-29 16:38:00,1.72076,1.72078,1.72068,1.72078,42100001.0
2005-11-29 16:39:00,1.72065,1.72071,1.72049,1.72065,53300000.0
2005-11-29 16:40:00,1.72054,1.72054,1.72038,1.72044,108199999.0
2005-11-29 16:41:00,1.7202,1.72055,1.7202,1.72055,62400000.0
2005-11-29 16:42:00,1.72066,1.72097,1.72066,1.72097,67599999.0
2005-11-29 16:43:00,1.72103,1.72112,1.72094,1.72098,82899998.0
2005-11-29 16:44:00,1.72101,1.72101,1.72081,1.72084,39500000.0
2005-11-29 16:45:00,1.721,1.72102,1.721,1.72102,25100001.0
2005-11-29 16:46:00,1.72119,1.7213,1.72103,1.72103,70000001.0
2005-11-29 16:47:00,1.72095,1.72104,1.72093,1.72097,99600001.0
2005-11-29 16:48:00,1.72095,1.72107,1.72089,1.7209,64100001.0
2005-11-29 16:49:00,1.72093,1.72121,1.72088,1.72113,43600000.0
2005-11-29 16:50:00,1.72109,1.72114,1.72095,1.72095,72900001.0
2005-11-29 16:51:00,1.72097,1.72134,1.72097,1.72134,62700000.0
2005-11-29 16:52:00,1.72132,1.72132,1.7212,1.7212,69700001.0
2005-11-29 16:53:00,1.72122,1.72137,1.72122,1.72133,57400001.0
2005-11-29 16:54:00,1.72137,1.72156,1.72137,1.72153,106900000.0
2005-11-29 16:55:00,1.72149,1.72158,1.72143,1.72158,52400001.0
2005-11-29 16:56:00,1.72145,1.72145,1.72127,1.7213,104100000.0
2005-11-29 16:57:00,1.72131,1.72154,1.72131,1.72146,74300001.0
2005-11-29 16:58:00,1.72142,1.72156,1.72142,1.72156,139299996.0
2005-11-29 16:59:00,1.72155,1.72157,1.72138,1.72152,77299999.0
2005-11-29 17:00:00,1.72121,1.72121,1.71936,1.71966,84800000.0
2005-11-29 17:01:00,1.71939,1.71939,1.71757,1.7176,43599999.0
2005-11-29 17:02:00,1.71766,1.71821,1.71766,1.718,74500000.0
2005-11-29 17:03:00,1.7179,1.71835,1.7178,1.71831,53900001.0
2005-11-29 17:04:00,1.71827,1.71835,1.71691,1.71692,72600001.0
2005-11-29 17:05:00,1.71678,1.71696,1.71668,1.71688,43699999.0
2005-11-29 17:06:00,1.71695,1.71695,1.71624,1.71624,74500002.0
2005-11-29 17:07:00,1.71599,1.71614,1.71573,1.71575,70799998.0
2005-11-29 17:08:00,1.71592,1.71601,1.71572,1.71583,85599999.0
2005-11-29 17:09:00,1.71555,1.71555,1.7153,1.7153,15400000.0
2005-11-29 17:10:00,1.71498,1.7154,1.71498,1.71523,51200000.0
2005-11-29 17:11:00,1.71488,1.71528,1.71488,1.71528,93700001.0
2005-11-29 17:12:00,1.71538,1.71566,1.71538,1.71566,116900000.0
2005-11-29 17:13:00,1.71579,1.7159,1.7157,1.71586,96099999.0
2005-11-29 17:14:00,1.71578,1.7158,1.71563,1.7158,58500001.0
2005-11-29 17:15:00,1.71578,1.7162,1.71578,1.71601,78600000.0
2005-11-29 17:16:00,1.71607,1.71611,1.71572,1.71606,99800002.0
2005-11-29 17:17:00,1.7162,1.71628,1.71608,1.71609,67700000.0
2005-11-29 17:18:00,1.71566,1.71566,1.71549,1.71549,40200001.0
2005-11-29 17:19:00,1.71517,1.71517,1.71495,1.71495,75100001.0
2005-11-29 17:20:00,1.7148,1.7148,1.71433,1.7145,121400000.0
2005-11-29 17:21:00,1.7146,1.71493,1.7146,1.71477,85799999.0
2005-11-29 17:22:00,1.71493,1.71525,1.71493,1.71521,47500000.0
2005-11-29 17:23:00,1.7153,1.71577,1.7153,1.71568,45400000.0
2005-11-29 17:24:00,1.7159,1.71601,1.71577,1.71585,64100001.0
2005-11-29 17:25:00,1.71595,1.71605,1.71583,1.71592,39500000.0
2005-11-29 17:26:00,1.71602,1.71602,1.7158,1.71583,39600000.0
2005-11-29 17:27:00,1.71583,1.71605,1.71576,1.71605,123699998.0
2005-11-29 17:28:00,1.71602,1.71609,1.71574,1.71574,67800001.0
2005-11-29 17:29:00,1.71552,1.71552,1.71527,1.71545,112400001.0
2005-11-29 17:30:00,1.71542,1.71577,1.71542,1.7156,100999999.0
2005-11-29 17:31:00,1.71537,1.71538,1.71537,1.71538,14200000.0
2005-11-29 17:32:00,1.71532,1.71538,1.7151,1.7151,47600000.0
2005-11-29 17:33:00,1.71518,1.71538,1.71518,1.71525,53699999.0
2005-11-29 17:34:00,1.71523,1.71525,1.71505,1.71525,96400001.0
2005-11-29 17:35:00,1.71524,1.71545,1.71524,1.71539,53100000.0
2005-11-29 17:36:00,1.71545,1.71551,1.71521,1.71522,57700000.0
2005-11-29 17:37:00,1.71517,1.71554,1.71517,1.71554,39700000.0
2005-11-29 17:38:00,1.71555,1.71555,1.71543,1.71543,47500000.0
2005-11-29 17:39:00,1.71536,1.71536,1.71506,1.71509,27300000.0
2005-11-29 17:40:00,1.71495,1.71495,1.71457,1.71474,59900000.0
2005-11-29 17:41:00,1.71488,1.71495,1.71463,1.71473,72699999.0
2005-11-29 17:42:00,1.71481,1.71482,1.71467,1.71482,54200000.0
2005-11-29 17:43:00,1.7148,1.71506,1.71473,1.71489,84899999.0
2005-11-29 17:44:00,1.71471,1.71488,1.71461,1.71488,34000000.0
2005-11-29 17:45:00,1.71488,1.71488,1.71445,1.71452,43300001.0
2005-11-29 17:46:00,1.71446,1.71488,1.71446,1.71488,59699999.0
2005-11-29 17:47:00,1.71503,1.71514,1.71486,1.71514,77900000.0
2005-11-29 17:48:00,1.71525,1.71553,1.71525,1.71553,9100000.0
2005-11-29 17:49:00,1.71577,1.71591,1.71558,1.71558,50600000.0
2005-11-29 17:50:00,1.71571,1.71664,1.71571,1.7166,55700000.0
2005-11-29 17:51:00,1.7164,1.71645,1.71611,1.71611,62400000.0
2005-11-29 17:52:00,1.71601,1.71612,1.71601,1.71612,36700000.0
2005-11-29 17:53:00,1.71611,1.71623,1.71608,1.71623,72500000.0
2005-11-29 17:54:00,1.71637,1.71681,1.71637,1.71672,31400000.0
2005-11-29 17:55:00,1.7168,1.71686,1.71667,1.71678,106900002.0
2005-11-29 17:56:00,1.71702,1.71733,1.71678,1.71685,42100000.0
2005-11-29 17:57:00,1.71673,1.71727,1.71672,1.71727,67600000.0
2005-11-29 17:58:00,1.71723,1.71729,1.71714,1.71714,62000001.0
2005-11-29 17:59:00,1.71703,1.71709,1.7169,1.717,47200000.0
2005-11-29 18:00:00,1.71692,1.71696,1.71672,1.71672,89300001.0
2005-11-29 18:01:00,1.71689,1.71719,1.71689,1.71715,869099998.0
2005-11-29 18:02:00,1.71723,1.71791,1.71723,1.71755,1072699998.0
2005-11-29 18:03:00,1.71748,1.71769,1.7173,1.7173,1224100000.0
2005-11-29 18:04:00,1.71738,1.71775,1.71738,1.71775,794150000.0
2005-11-29 18:05:00,1.71774,1.71784,1.71763,1.71763,885000000.0
2005-11-29 18:06:00,1.71764,1.71822,1.71762,1.71797,1127700002.0
2005-11-29 18:07:00,1.71794,1.71801,1.71779,1.71789,1211299995.0
2005-11-29 18:08:00,1.71799,1.71821,1.71797,1.71801,1221599999.0
2005-11-29 18:09:00,1.718,1.718,1.71778,1.71778,520199998.0
2005-11-29 18:10:00,1.71777,1.71796,1.7176,1.71772,820400002.0
2005-11-29 18:11:00,1.71781,1.71802,1.71781,1.71802,638400001.0
2005-11-29 18:12:00,1.71798,1.71798,1.71771,1.71778,789700000.0
2005-11-29 18:13:00,1.71783,1.71807,1.71783,1.71783,540100002.0
2005-11-29 18:14:00,1.71782,1.71798,1.71765,1.71772,770499998.0
2005-11-29 18:15:00,1.71774,1.71774,1.71754,1.71765,688799999.0
2005-11-29 18:16:00,1.71762,1.71762,1.71732,1.71732,654500001.0
2005-11-29 18:17:00,1.7174,1.71751,1.71735,1.71742,523670003.0
2005-11-29 18:18:00,1.71745,1.71768,1.71745,1.71762,770500000.0
2005-11-29 18:19:00,1.71777,1.71807,1.71766,1.71796,695600000.0
2005-11-29 18:20:00,1.71798,1.71802,1.71784,1.71793,381100000.0
2005-11-29 18:21:00,1.71798,1.7181,1.71794,1.71794,749300002.0
2005-11-29 18:22:00,1.71777,1.71786,1.71756,1.7176,496399999.0
2005-11-29 18:23:00,1.7177,1.71821,1.7177,1.71821,813549995.0
2005-11-29 18:24:00,1.71828,1.71853,1.71825,1.71825,779500002.0
2005-11-29 18:25:00,1.71825,1.71845,1.71809,1.7183,794900002.0
2005-11-29 18:26:00,1.7184,1.71843,1.7182,1.71843,586099998.0
2005-11-29 18:27:00,1.71844,1.71844,1.7183,1.71836,845100001.0
2005-11-29 18:28:00,1.71841,1.71886,1.71831,1.71879,428500002.0
2005-11-29 18:29:00,1.71889,1.71977,1.71882,1.71962,851700008.0
2005-11-29 18:30:00,1.71965,1.71975,1.71953,1.71964,692600001.0
2005-11-29 18:31:00,1.71975,1.7201,1.71975,1.71993,445299999.0
2005-11-29 18:32:00,1.71991,1.72011,1.71975,1.7198,379199998.0
2005-11-29 18:33:00,1.71982,1.72012,1.71974,1.72012,808899991.0
2005-11-29 18:34:00,1.72008,1.72029,1.71988,1.71988,515500000.0
2005-11-29 18:35:00,1.71988,1.7202,1.71985,1.72012,364000000.0
2005-11-29 18:36:00,1.72022,1.72066,1.72022,1.72064,74500000.0
2005-11-29 18:37:00,1.7207,1.72095,1.7207,1.72074,79499999.0
2005-11-29 18:38:00,1.72075,1.72076,1.7206,1.7206,148800000.0
2005-11-29 18:39:00,1.72048,1.7207,1.72036,1.72047,209300001.0
2005-11-29 18:40:00,1.72036,1.72036,1.71994,1.71994,331799998.0
2005-11-29 18:41:00,1.71988,1.71994,1.71976,1.71979,356299997.0
2005-11-29 18:42:00,1.71973,1.71982,1.71942,1.71943,140700000.0
2005-11-29 18:43:00,1.7195,1.71955,1.71944,1.71944,132999998.0
2005-11-29 18:44:00,1.71935,1.7195,1.71924,1.71932,461700000.0
2005-11-29 18:45:00,1.71923,1.71923,1.71895,1.71895,211350004.0
2005-11-29 18:46:00,1.71887,1.71921,1.71886,1.71917,146100001.0
2005-11-29 18:47:00,1.71922,1.71975,1.71907,1.71975,208299998.0
2005-11-29 18:48:00,1.71977,1.72,1.71977,1.7199,375749998.0
2005-11-29 18:49:00,1.71987,1.71988,1.71983,1.71986,119399998.0
2005-11-29 18:50:00,1.71987,1.71992,1.71975,1.71975,161300000.0
2005-11-29 18:51:00,1.71982,1.71991,1.71974,1.71987,364599999.0
2005-11-29 18:52:00,1.71977,1.7199,1.71975,1.7199,571700002.0
2005-11-29 18:53:00,1.71991,1.72005,1.71987,1.71987,385000001.0
2005-11-29 18:54:00,1.71994,1.7201,1.71994,1.72004,237100000.0
2005-11-29 18:55:00,1.72013,1.72035,1.72004,1.72013,655700001.0
2005-11-29 18:56:00,1.72008,1.7202,1.71996,1.7202,268000002.0
2005-11-29 18:57:00,1.72016,1.72016,1.7199,1.7199,385600003.0
2005-11-29 18:58:00,1.71979,1.71983,1.71957,1.71983,574799997.0
2005-11-29 18:59:00,1.71985,1.72002,1.71985,1.71995,418649999.0
2005-11-29 19:00:00,1.7199,1.7199,1.71885,1.71885,197000003.0
2005-11-29 19:01:00,1.71887,1.71912,1.71887,1.719,102699998.0
2005-11-29 19:02:00,1.71903,1.71914,1.71899,1.71899,364650001.0
2005-11-29 19:03:00,1.71905,1.71943,1.71905,1.71926,594700002.0
2005-11-29 19:04:00,1.71931,1.71931,1.71907,1.71907,264799998.0
2005-11-29 19:05:00,1.71907,1.71922,1.719,1.71922,154300000.0
2005-11-29 19:06:00,1.71926,1.71948,1.71918,1.71943,506200000.0
2005-11-29 19:07:00,1.7194,1.7194,1.71907,1.7191,421700001.0
2005-11-29 19:08:00,1.71899,1.71918,1.71885,1.71889,442299996.0
2005-11-29 19:09:00,1.71885,1.71885,1.71875,1.71885,273399998.0
2005-11-29 19:10:00,1.71884,1.71897,1.71882,1.71886,469199997.0
2005-11-29 19:11:00,1.71888,1.71888,1.71879,1.71879,57600000.0
2005-11-29 19:12:00,1.71876,1.71878,1.71853,1.71853,301200000.0
2005-11-29 19:13:00,1.71858,1.71878,1.71855,1.71866,479099994.0
2005-11-29 19:14:00,1.71859,1.71864,1.71854,1.71858,329900007.0
2005-11-29 19:15:00,1.71855,1.71855,1.71827,1.71831,349799999.0
2005-11-29 19:16:00,1.71828,1.71828,1.71814,1.7182,97800000.0
2005-11-29 19:17:00,1.71825,1.71834,1.71825,1.71834,247999999.0
2005-11-29 19:18:00,1.71832,1.71832,1.71815,1.71817,219200000.0
2005-11-29 19:19:00,1.71811,1.71818,1.71783,1.71783,312900002.0
2005-11-29 19:20:00,1.71773,1.71773,1.7169,1.71714,408300000.0
2005-11-29 19:21:00,1.7172,1.7172,1.71701,1.7171,352700002.0
2005-11-29 19:22:00,1.71712,1.71721,1.71707,1.71717,333099999.0
2005-11-29 19:23:00,1.71718,1.71732,1.71708,1.71732,435700001.0
2005-11-29 19:24:00,1.71735,1.71742,1.71726,1.71742,149699998.0
2005-11-29 19:25:00,1.7175,1.7176,1.7175,1.71755,50500000.0
2005-11-29 19:26:00,1.71761,1.7178,1.71761,1.7177,436899994.0
2005-11-29 19:27:00,1.7178,1.71794,1.71772,1.7178,478699999.0
2005-11-29 19:28:00,1.71783,1.71805,1.71783,1.71805,295700000.0
2005-11-29 19:29:00,1.71805,1.71821,1.718,1.71817,346299999.0
2005-11-29 19:30:00,1.71816,1.71849,1.71816,1.71823,527699998.0
2005-11-29 19:31:00,1.71822,1.71826,1.71811,1.71825,211800001.0
2005-11-29 19:32:00,1.71827,1.71837,1.71814,1.71834,340500002.0
2005-11-29 19:33:00,1.71842,1.71861,1.71842,1.71861,232399999.0
2005-11-29 19:34:00,1.71862,1.71875,1.7185,1.7186,198700000.0
2005-11-29 19:35:00,1.71858,1.71861,1.71846,1.71858,409300000.0
2005-11-29 19:36:00,1.71852,1.71852,1.71837,1.7184,322600000.0
2005-11-29 19:37:00,1.71836,1.71852,1.71835,1.71847,220500000.0
2005-11-29 19:38:00,1.71848,1.71851,1.71841,1.71841,69400000.0
2005-11-29 19:39:00,1.7184,1.71842,1.71835,1.71842,164100001.0
2005-11-29 19:40:00,1.71838,1.71838,1.71793,1.71793,447499999.0
2005-11-29 19:41:00,1.718,1.71826,1.71796,1.71826,405350002.0
2005-11-29 19:42:00,1.71825,1.71825,1.7179,1.7179,235399999.0
2005-11-29 19:43:00,1.71783,1.71804,1.71783,1.71798,155100003.0
2005-11-29 19:44:00,1.71804,1.71836,1.71804,1.71812,383900001.0
2005-11-29 19:45:00,1.71835,1.71835,1.71808,1.71808,200400004.0
2005-11-29 19:46:00,1.71815,1.71823,1.71803,1.71803,318200002.0
2005-11-29 19:47:00,1.71825,1.71825,1.71787,1.71787,114450000.0
2005-11-29 19:48:00,1.718,1.71833,1.71787,1.71833,185400000.0
2005-11-29 19:49:00,1.71833,1.71836,1.71797,1.71799,361899997.0
2005-11-29 19:50:00,1.71792,1.71792,1.71779,1.71781,265999998.0
2005-11-29 19:51:00,1.71789,1.71871,1.71789,1.71863,243700001.0
2005-11-29 19:52:00,1.71869,1.71888,1.71869,1.71888,168099999.0
2005-11-29 19:53:00,1.71904,1.71932,1.71904,1.71909,115799999.0
2005-11-29 19:54:00,1.71902,1.71902,1.71888,1.71897,233500001.0
2005-11-29 19:55:00,1.71893,1.71905,1.71888,1.71905,80200001.0
2005-11-29 19:56:00,1.71917,1.71949,1.71909,1.71944,289000000.0
2005-11-29 19:57:00,1.71953,1.71983,1.71948,1.7196,308200000.0
2005-11-29 19:58:00,1.71957,1.71968,1.71944,1.71945,407900000.0
2005-11-29 19:59:00,1.71938,1.71945,1.7193,1.71935,268069999.0
2005-11-29 20:00:00,1.71932,1.71953,1.71932,1.71953,229199999.0
2005-11-29 20:01:00,1.71957,1.71963,1.71954,1.71963,157800001.0
2005-11-29 20:02:00,1.71967,1.71978,1.71967,1.71978,110700001.0
2005-11-29 20:03:00,1.71988,1.72057,1.71988,1.72055,60499998.0
2005-11-29 20:04:00,1.72059,1.72089,1.72037,1.72089,147599999.0
2005-11-29 20:05:00,1.72089,1.72089,1.72007,1.72007,238100001.0
2005-11-29 20:06:00,1.72003,1.72042,1.72003,1.72023,252400000.0
2005-11-29 20:07:00,1.72024,1.72034,1.7202,1.72022,103200000.0
2005-11-29 20:08:00,1.72021,1.72026,1.71965,1.7197,375800001.0
2005-11-29 20:09:00,1.71957,1.71968,1.71953,1.71968,178999997.0
2005-11-29 20:10:00,1.71982,1.72075,1.71982,1.72065,149700000.0
2005-11-29 20:11:00,1.72077,1.72093,1.72077,1.72093,53900000.0
2005-11-29 20:12:00,1.72089,1.72095,1.72076,1.72087,495999999.0
2005-11-29 20:13:00,1.7208,1.7208,1.7197,1.71988,163200001.0
2005-11-29 20:14:00,1.71991,1.72018,1.71959,1.71959,167900003.0
2005-11-29 20:15:00,1.71953,1.71979,1.71953,1.71978,363099999.0
2005-11-29 20:16:00,1.71981,1.72011,1.71981,1.72011,110200000.0
2005-11-29 20:17:00,1.7203,1.72048,1.72003,1.72014,99200001.0
2005-11-29 20:18:00,1.72018,1.72018,1.71988,1.71992,102300000.0
2005-11-29 20:19:00,1.71994,1.7201,1.71993,1.72005,164000000.0
2005-11-29 20:20:00,1.72003,1.72017,1.72003,1.72017,312799998.0
2005-11-29 20:21:00,1.72023,1.72072,1.72023,1.72049,121700000.0
2005-11-29 20:22:00,1.72057,1.72057,1.72023,1.72023,193400001.0
2005-11-29 20:23:00,1.7202,1.72027,1.72015,1.72025,342599994.0
2005-11-29 20:24:00,1.72021,1.72021,1.71998,1.72007,92200000.0
2005-11-29 20:25:00,1.72005,1.72005,1.71988,1.71997,376100002.0
2005-11-29 20:26:00,1.71997,1.7208,1.71997,1.72042,546699997.0
2005-11-29 20:27:00,1.72042,1.72042,1.72012,1.72012,251899996.0
2005-11-29 20:28:00,1.72002,1.72005,1.71995,1.72,331799997.0
2005-11-29 20:29:00,1.72008,1.72022,1.72008,1.7201,196100000.0
2005-11-29 20:30:00,1.7201,1.72017,1.72005,1.72013,859799997.0
2005-11-29 20:31:00,1.72015,1.72025,1.72012,1.72013,441399998.0
2005-11-29 20:32:00,1.72007,1.7201,1.71986,1.71993,502300000.0
2005-11-29 20:33:00,1.71989,1.71997,1.71979,1.71989,302399999.0
2005-11-29 20:34:00,1.71995,1.71999,1.71987,1.71998,113200000.0
2005-11-29 20:35:00,1.71996,1.71998,1.71978,1.71978,57600000.0
2005-11-29 20:36:00,1.71979,1.71984,1.71974,1.71977,150700000.0
2005-11-29 20:37:00,1.71972,1.72001,1.71972,1.7198,165900002.0
2005-11-29 20:38:00,1.71979,1.71987,1.71971,1.71985,260900000.0
2005-11-29 20:39:00,1.71994,1.71994,1.71972,1.71972,275399998.0
2005-11-29 20:40:00,1.71974,1.72005,1.71974,1.71982,170500001.0
2005-11-29 20:41:00,1.71982,1.71997,1.71968,1.71997,189799998.0
2005-11-29 20:42:00,1.72003,1.72021,1.71996,1.72021,110600000.0
2005-11-29 20:43:00,1.72025,1.72029,1.72001,1.7201,259999998.0
2005-11-29 20:44:00,1.72007,1.72007,1.71987,1.71999,406869999.0
2005-11-29 20:45:00,1.71997,1.72004,1.71994,1.72004,73700000.0
2005-11-29 20:46:00,1.72002,1.72002,1.71981,1.71985,125500000.0
2005-11-29 20:47:00,1.71979,1.71982,1.71963,1.71981,513399998.0
2005-11-29 20:48:00,1.71983,1.71993,1.71981,1.71993,163800000.0
2005-11-29 20:49:00,1.71995,1.71995,1.71988,1.71995,84269999.0
2005-11-29 20:50:00,1.7199,1.71993,1.71975,1.71977,388699998.0
2005-11-29 20:51:00,1.71979,1.71984,1.71972,1.71972,310800000.0
2005-11-29 20:52:00,1.71965,1.71979,1.71965,1.71968,145899999.0
2005-11-29 20:53:00,1.71971,1.71989,1.71971,1.71984,585500001.0
2005-11-29 20:54:00,1.71985,1.71989,1.71968,1.71968,352699998.0
2005-11-29 20:55:00,1.71969,1.71969,1.71954,1.71954,294900000.0
2005-11-29 20:56:00,1.71952,1.71975,1.71952,1.71975,468300001.0
2005-11-29 20:57:00,1.71979,1.71985,1.71969,1.71972,616599995.0
2005-11-29 20:58:00,1.71975,1.71975,1.71962,1.7197,121599999.0
2005-11-29 20:59:00,1.7197,1.71983,1.71967,1.7197,612600003.0
2005-11-29 21:00:00,1.71977,1.71983,1.7197,1.71983,396199998.0
2005-11-29 21:01:00,1.71979,1.71982,1.71969,1.71971,413100005.0
2005-11-29 21:02:00,1.7197,1.71973,1.7196,1.71973,198300001.0
2005-11-29 21:03:00,1.71968,1.71973,1.71962,1.71962,201899998.0
2005-11-29 21:04:00,1.71962,1.71978,1.71962,1.71978,258899998.0
2005-11-29 21:05:00,1.71979,1.71981,1.71973,1.71974,303399999.0
2005-11-29 21:06:00,1.71971,1.71983,1.71969,1.7197,188700000.0
2005-11-29 21:07:00,1.71972,1.71977,1.71968,1.71977,74600000.0
2005-11-29 21:08:00,1.71974,1.71982,1.71967,1.71967,59600000.0
2005-11-29 21:09:00,1.71958,1.71975,1.71958,1.71965,107999999.0
2005-11-29 21:10:00,1.71974,1.71974,1.71966,1.71973,109599999.0
2005-11-29 21:11:00,1.7197,1.71978,1.7197,1.71975,176200003.0
2005-11-29 21:12:00,1.71978,1.72002,1.71978,1.72002,94699999.0
2005-11-29 21:13:00,1.72006,1.72049,1.72006,1.72044,227300000.0
2005-11-29 21:14:00,1.72038,1.72048,1.72029,1.72048,363946994.0
2005-11-29 21:15:00,1.72051,1.72052,1.7203,1.72052,296369999.0
2005-11-29 21:16:00,1.72059,1.72063,1.72047,1.7205,44500000.0
2005-11-29 21:17:00,1.7205,1.72053,1.72042,1.72053,188199998.0
2005-11-29 21:18:00,1.72053,1.72057,1.7205,1.7205,38400000.0
2005-11-29 21:19:00,1.72055,1.72061,1.72043,1.72061,83000000.0
2005-11-29 21:20:00,1.72065,1.72065,1.72055,1.72062,324400004.0
2005-11-29 21:21:00,1.72062,1.72072,1.72056,1.7206,169500001.0
2005-11-29 21:22:00,1.7206,1.72065,1.7206,1.7206,172700001.0
2005-11-29 21:23:00,1.72067,1.72067,1.72058,1.72064,44200000.0
2005-11-29 21:24:00,1.7206,1.72067,1.72054,1.72067,214099999.0
2005-11-29 21:25:00,1.72068,1.72072,1.72053,1.72053,165399999.0
2005-11-29 21:26:00,1.72048,1.7205,1.72045,1.72045,23300000.0
2005-11-29 21:27:00,1.7205,1.72059,1.72043,1.7205,117199998.0
2005-11-29 21:28:00,1.72049,1.72053,1.72043,1.72048,208500002.0
2005-11-29 21:29:00,1.72039,1.72052,1.72039,1.72047,49299999.0
2005-11-29 21:30:00,1.72045,1.72045,1.72045,1.72045,6200000.0
2005-11-29 21:31:00,1.72044,1.72044,1.72035,1.72037,46100001.0
2005-11-29 21:32:00,1.72028,1.72028,1.71984,1.71995,257400001.0
2005-11-29 21:33:00,1.72004,1.72004,1.71992,1.71995,260600000.0
2005-11-29 21:34:00,1.71994,1.71994,1.71983,1.71985,243900003.0
2005-11-29 21:35:00,1.71989,1.71991,1.71986,1.7199,51899998.0
2005-11-29 21:36:00,1.71997,1.72,1.71989,1.71989,67700000.0
2005-11-29 21:37:00,1.71986,1.72003,1.71986,1.72003,174499998.0
2005-11-29 21:38:00,1.72003,1.72008,1.72,1.72,130499999.0
2005-11-29 21:39:00,1.72008,1.72008,1.72005,1.72005,27900000.0
2005-11-29 21:40:00,1.72002,1.72003,1.71997,1.72,174600000.0
2005-11-29 21:41:00,1.71999,1.72,1.71992,1.71994,114899999.0
2005-11-29 21:42:00,1.71991,1.71991,1.71962,1.71962,150500001.0
2005-11-29 21:43:00,1.71953,1.71981,1.71949,1.71981,67299999.0
2005-11-29 21:44:00,1.71984,1.71991,1.71966,1.71966,139099999.0
2005-11-29 21:45:00,1.71965,1.71987,1.71965,1.71985,65200001.0
2005-11-29 21:46:00,1.71984,1.71984,1.71967,1.71967,109199999.0
2005-11-29 21:47:00,1.71967,1.71976,1.71964,1.71973,219600000.0
2005-11-29 21:48:00,1.71969,1.71979,1.71967,1.71971,96199999.0
2005-11-29 21:49:00,1.71967,1.71974,1.71966,1.71968,82499999.0
2005-11-29 21:50:00,1.71968,1.71968,1.71965,1.71965,11400000.0
2005-11-29 21:51:00,1.71964,1.71965,1.71956,1.71964,224000004.0
2005-11-29 21:52:00,1.71965,1.71988,1.7196,1.71978,49100000.0
2005-11-29 21:53:00,1.71973,1.71973,1.7196,1.7196,129699999.0
2005-11-29 21:54:00,1.71966,1.71973,1.71957,1.71957,97500000.0
2005-11-29 21:55:00,1.71958,1.71968,1.71958,1.71967,149299999.0
2005-11-29 21:56:00,1.71973,1.71989,1.71952,1.71952,89900001.0
2005-11-29 21:57:00,1.71952,1.71986,1.71952,1.71962,125699997.0
2005-11-29 21:58:00,1.71952,1.71965,1.71952,1.71959,34900000.0
2005-11-29 21:59:00,1.71962,1.71988,1.71955,1.71988,498000001.0
2005-11-29 22:00:00,1.71979,1.71981,1.71956,1.71961,151000001.0
2005-11-29 22:01:00,1.71965,1.71965,1.71953,1.71965,112199998.0
2005-11-29 22:02:00,1.71968,1.71968,1.71938,1.71941,195699999.0
2005-11-29 22:03:00,1.7193,1.71948,1.7193,1.71948,79700000.0
2005-11-29 22:04:00,1.71946,1.71952,1.71942,1.71949,228746993.0
2005-11-29 22:05:00,1.7195,1.71971,1.71946,1.71952,149600001.0
2005-11-29 22:06:00,1.7195,1.71955,1.7195,1.7195,12200000.0
2005-11-29 22:07:00,1.71957,1.71957,1.71925,1.71925,62799999.0
2005-11-29 22:08:00,1.71911,1.71911,1.71861,1.71861,43899999.0
2005-11-29 22:09:00,1.71848,1.71848,1.71842,1.71842,32800001.0
2005-11-29 22:10:00,1.71837,1.71879,1.71837,1.71879,29300000.0
2005-11-29 22:11:00,1.71893,1.71913,1.71893,1.71909,64500001.0
2005-11-29 22:12:00,1.71912,1.71923,1.7191,1.71917,167700002.0
2005-11-29 22:13:00,1.7192,1.71923,1.7192,1.7192,85899999.0
2005-11-29 22:14:00,1.7192,1.7192,1.7192,1.7192,39600000.0
2005-11-29 22:15:00,1.71923,1.71923,1.71898,1.71905,247100001.0
2005-11-29 22:16:00,1.71915,1.71924,1.7191,1.71913,307899999.0
2005-11-29 22:17:00,1.71907,1.71917,1.71905,1.71917,58800001.0
2005-11-29 22:18:00,1.71908,1.71908,1.71878,1.71885,54200000.0
2005-11-29 22:19:00,1.71885,1.7189,1.71885,1.7189,30500000.0
2005-11-29 22:20:00,1.71894,1.71902,1.71894,1.71897,68200000.0
2005-11-29 22:21:00,1.71899,1.71901,1.71889,1.71894,130000000.0
2005-11-29 22:22:00,1.71897,1.71919,1.71897,1.71898,109500001.0
2005-11-29 22:23:00,1.71895,1.71905,1.71888,1.71888,187799999.0
2005-11-29 22:24:00,1.71893,1.71908,1.7188,1.7188,40100000.0
2005-11-29 22:25:00,1.71876,1.71876,1.71866,1.71875,103700001.0
2005-11-29 22:26:00,1.7188,1.71885,1.7188,1.71885,64000001.0
2005-11-29 22:27:00,1.71879,1.71882,1.71867,1.71877,79499997.0
2005-11-29 22:28:00,1.71888,1.7189,1.71881,1.71888,70000000.0
2005-11-29 22:29:00,1.71887,1.71889,1.71875,1.71882,288099996.0
2005-11-29 22:30:00,1.71888,1.7189,1.71885,1.71885,92499998.0
2005-11-29 22:31:00,1.71888,1.71893,1.71886,1.71893,49899999.0
2005-11-29 22:32:00,1.71896,1.71906,1.71895,1.71896,231700001.0
2005-11-29 22:33:00,1.71895,1.719,1.71895,1.71895,95600000.0
2005-11-29 22:34:00,1.71895,1.719,1.71887,1.7189,123500000.0
2005-11-29 22:35:00,1.71895,1.71905,1.71895,1.71905,16600000.0
2005-11-29 22:36:00,1.71905,1.71905,1.71895,1.71895,38500000.0
2005-11-29 22:37:00,1.71903,1.71903,1.71885,1.71889,101500000.0
2005-11-29 22:38:00,1.71885,1.71895,1.71885,1.7189,57400000.0
2005-11-29 22:39:00,1.71895,1.71905,1.71895,1.719,46300000.0
2005-11-29 22:40:00,1.719,1.719,1.71897,1.719,95699998.0
2005-11-29 22:41:00,1.71899,1.71904,1.71894,1.71904,63200000.0
2005-11-29 22:42:00,1.71907,1.71913,1.71899,1.71913,57900001.0
2005-11-29 22:43:00,1.71905,1.71905,1.71895,1.71897,119600001.0
2005-11-29 22:44:00,1.71892,1.71901,1.71892,1.719,120500001.0
2005-11-29 22:45:00,1.71902,1.71902,1.71894,1.71897,71900000.0
2005-11-29 22:46:00,1.71896,1.71903,1.71896,1.71903,63700001.0
2005-11-29 22:47:00,1.71898,1.71906,1.71892,1.71906,55100000.0
2005-11-29 22:48:00,1.71912,1.71921,1.71912,1.71918,31800000.0
2005-11-29 22:49:00,1.71924,1.71929,1.71923,1.71925,26900000.0
2005-11-29 22:50:00,1.71923,1.71931,1.71919,1.71923,38300000.0
2005-11-29 22:51:00,1.71915,1.71921,1.71915,1.71921,10400000.0
2005-11-29 22:52:00,1.7193,1.7193,1.71924,1.71924,25900000.0
2005-11-29 22:53:00,1.71915,1.71915,1.71874,1.719,21900000.0
2005-11-29 22:54:00,1.71903,1.71903,1.71895,1.71895,43100000.0
2005-11-29 22:55:00,1.719,1.71915,1.719,1.71915,23100001.0
2005-11-29 22:56:00,1.7191,1.7191,1.71893,1.71893,68899999.0
2005-11-29 22:57:00,1.71892,1.71912,1.71892,1.71912,19500000.0
2005-11-29 22:58:00,1.71898,1.7191,1.71894,1.71895,50500000.0
2005-11-29 22:59:00,1.71887,1.71887,1.71859,1.71865,71800000.0
2005-11-29 23:00:00,1.71856,1.71856,1.71834,1.71835,40399999.0
2005-11-29 23:01:00,1.71858,1.71858,1.71849,1.71852,21200000.0
2005-11-29 23:02:00,1.71855,1.71855,1.71842,1.71845,123599998.0
2005-11-29 23:03:00,1.7185,1.7185,1.7185,1.7185,8700000.0
2005-11-29 23:04:00,1.7185,1.71855,1.71842,1.71853,44169999.0
2005-11-29 23:05:00,1.71853,1.71859,1.71853,1.71859,35300001.0
2005-11-29 23:06:00,1.7186,1.7186,1.7185,1.71857,40399999.0
2005-11-29 23:07:00,1.7185,1.71855,1.7185,1.71855,30199999.0
2005-11-29 23:08:00,1.7185,1.7185,1.7185,1.7185,9900000.0
2005-11-29 23:09:00,1.71847,1.71855,1.71847,1.7185,35099999.0
2005-11-29 23:10:00,1.71855,1.71864,1.71853,1.71853,29400000.0
2005-11-29 23:11:00,1.71862,1.71875,1.71862,1.7187,84000002.0
2005-11-29 23:12:00,1.71865,1.71865,1.71857,1.71857,31599999.0
2005-11-29 23:13:00,1.71867,1.71873,1.7186,1.71873,111100002.0
2005-11-29 23:14:00,1.71868,1.71875,1.71855,1.71875,59700000.0
2005-11-29 23:15:00,1.71872,1.71876,1.71868,1.71873,40900000.0
2005-11-29 23:16:00,1.71881,1.71881,1.71879,1.71879,48800000.0
2005-11-29 23:17:00,1.7187,1.71883,1.7187,1.71883,59200000.0
2005-11-29 23:18:00,1.71887,1.71892,1.71876,1.71885,67300000.0
2005-11-29 23:19:00,1.71877,1.71877,1.71868,1.71875,85799998.0
2005-11-29 23:20:00,1.7189,1.7189,1.71883,1.71883,52100001.0
2005-11-29 23:21:00,1.71878,1.71893,1.71878,1.71893,51600000.0
2005-11-29 23:22:00,1.71888,1.71895,1.71887,1.71895,54800000.0
2005-11-29 23:23:00,1.71888,1.71902,1.71885,1.71902,84700000.0
2005-11-29 23:24:00,1.71907,1.71922,1.71907,1.71922,38000000.0
2005-11-29 23:25:00,1.71923,1.71927,1.71923,1.71927,20600000.0
2005-11-29 23:26:00,1.71924,1.71924,1.71924,1.71924,46899999.0
2005-11-29 23:27:00,1.71916,1.71916,1.71915,1.71915,12800000.0
2005-11-29 23:28:00,1.71905,1.71905,1.71905,1.71905,26500000.0
2005-11-29 23:29:00,1.71917,1.71922,1.71913,1.71913,117800000.0
2005-11-29 23:30:00,1.71913,1.71917,1.7191,1.71917,41500000.0
2005-11-29 23:31:00,1.71905,1.71919,1.71893,1.71893,33700000.0
2005-11-29 23:32:00,1.71886,1.71886,1.7185,1.71854,45800000.0
2005-11-29 23:33:00,1.71848,1.71848,1.71843,1.71848,43700000.0
2005-11-29 23:34:00,1.71851,1.71862,1.71851,1.71858,84500000.0
2005-11-29 23:35:00,1.71855,1.71867,1.71855,1.71867,11000000.0
2005-11-29 23:36:00,1.71865,1.71865,1.71865,1.71865,4000000.0
2005-11-29 23:37:00,1.71865,1.71865,1.71865,1.71865,9600000.0
2005-11-29 23:38:00,1.71855,1.71865,1.71855,1.71865,70200001.0
2005-11-29 23:39:00,1.7185,1.7185,1.71832,1.71832,34600000.0
2005-11-29 23:40:00,1.7182,1.71827,1.71809,1.71827,38900000.0
2005-11-29 23:41:00,1.71821,1.71834,1.71821,1.71827,62600001.0
2005-11-29 23:42:00,1.71833,1.71839,1.71833,1.71833,81700002.0
2005-11-29 23:43:00,1.71829,1.71835,1.71827,1.71827,62500000.0
2005-11-29 23:44:00,1.7182,1.7182,1.7182,1.7182,1600000.0
2005-11-29 23:45:00,1.71823,1.71823,1.71804,1.71819,39200001.0
2005-11-29 23:46:00,1.71811,1.71812,1.71793,1.71812,46600000.0
2005-11-29 23:47:00,1.71803,1.71803,1.71772,1.71772,37900000.0
2005-11-29 23:48:00,1.71764,1.71784,1.71764,1.71784,27500000.0
2005-11-29 23:49:00,1.71792,1.71792,1.71778,1.71778,22200000.0
2005-11-29 23:50:00,1.71765,1.71765,1.71737,1.71744,49800000.0
2005-11-29 23:51:00,1.71756,1.7177,1.71746,1.71757,108400000.0
2005-11-29 23:52:00,1.71758,1.71764,1.71755,1.71764,66000000.0
2005-11-29 23:53:00,1.71761,1.71761,1.71754,1.71754,12200000.0
2005-11-29 23:54:00,1.7176,1.7176,1.71738,1.71748,69349999.0
2005-11-29 23:55:00,1.71753,1.71758,1.71753,1.71758,33800000.0
2005-11-29 23:56:00,1.7176,1.71765,1.7176,1.71765,8900000.0
2005-11-29 23:57:00,1.71756,1.71756,1.71754,1.71754,7500000.0
2005-11-29 23:58:00,1.71757,1.71762,1.71757,1.71758,19600000.0
2005-11-29 23:59:00,1.71765,1.71765,1.71765,1.71765,31099999.0
2005-11-30 00:00:00,1.71762,1.71765,1.71762,1.71765,20400001.0
2005-11-30 00:01:00,1.7174,1.71772,1.71731,1.71757,73400001.0
2005-11-30 00:02:00,1.71748,1.71748,1.71729,1.71734,45600000.0
2005-11-30 00:03:00,1.71741,1.71743,1.71726,1.71736,42000000.0
2005-11-30 00:04:00,1.71728,1.71764,1.71717,1.7172,72799999.0
2005-11-30 00:05:00,1.71733,1.71734,1.71711,1.71731,103500000.0
2005-11-30 00:06:00,1.7173,1.71755,1.7173,1.71747,27500000.0
2005-11-30 00:07:00,1.71739,1.71754,1.71723,1.71745,120469999.0
2005-11-30 00:08:00,1.71749,1.71762,1.71722,1.71727,70600000.0
2005-11-30 00:09:00,1.71747,1.71755,1.7172,1.7172,105800002.0
2005-11-30 00:10:00,1.71737,1.71752,1.71737,1.71738,48400001.0
2005-11-30 00:11:00,1.71733,1.71755,1.7172,1.71748,94300001.0
2005-11-30 00:12:00,1.71729,1.71729,1.7169,1.71696,72000001.0
2005-11-30 00:13:00,1.717,1.71721,1.71694,1.71714,74500000.0
2005-11-30 00:14:00,1.7173,1.7174,1.71698,1.71716,103700001.0
2005-11-30 00:15:00,1.71729,1.7174,1.71709,1.71709,38600000.0
2005-11-30 00:16:00,1.71708,1.71751,1.71708,1.71732,90299998.0
2005-11-30 00:17:00,1.71718,1.71725,1.71711,1.7172,38900001.0
2005-11-30 00:18:00,1.7171,1.71749,1.71706,1.71732,110300000.0
2005-11-30 00:19:00,1.7175,1.71765,1.71726,1.71732,89899999.0
2005-11-30 00:20:00,1.71737,1.71753,1.71722,1.71738,115800000.0
2005-11-30 00:21:00,1.71733,1.71751,1.71725,1.71746,58900001.0
2005-11-30 00:22:00,1.71735,1.7175,1.71726,1.71734,124900002.0
2005-11-30 00:23:00,1.71744,1.71745,1.71713,1.71723,57900001.0
2005-11-30 00:24:00,1.71749,1.71753,1.71715,1.71745,133000003.0
2005-11-30 00:25:00,1.71747,1.71753,1.71722,1.71741,52100000.0
2005-11-30 00:26:00,1.71733,1.71733,1.71716,1.71728,56799999.0
2005-11-30 00:27:00,1.71751,1.71765,1.71746,1.71746,35999999.0
2005-11-30 00:28:00,1.71745,1.71745,1.7173,1.71738,23300000.0
2005-11-30 00:29:00,1.71735,1.71745,1.71735,1.71745,65400001.0
2005-11-30 00:30:00,1.71745,1.71745,1.7174,1.7174,4900000.0
2005-11-30 00:31:00,1.71745,1.71745,1.71745,1.71745,4000000.0
2005-11-30 00:32:00,1.7174,1.71745,1.7174,1.71745,5300000.0
2005-11-30 00:33:00,1.71745,1.71745,1.71745,1.71745,21200000.0
2005-11-30 00:34:00,1.71745,1.71745,1.71742,1.71742,13900000.0
2005-11-30 00:35:00,1.71742,1.71742,1.7174,1.7174,17300000.0
2005-11-30 00:36:00,1.71738,1.71747,1.71738,1.71747,30900000.0
2005-11-30 00:37:00,1.71743,1.71752,1.7174,1.71752,61499999.0
2005-11-30 00:38:00,1.71743,1.71743,1.71739,1.71739,12400000.0
2005-11-30 00:39:00,1.71742,1.71745,1.7174,1.7174,42399999.0
2005-11-30 00:40:00,1.71745,1.71745,1.71745,1.71745,22700000.0
2005-11-30 00:41:00,1.71742,1.71745,1.7174,1.71745,51600000.0
2005-11-30 00:42:00,1.71739,1.71743,1.7173,1.7173,32700000.0
2005-11-30 00:43:00,1.7174,1.71749,1.7174,1.7174,85200000.0
2005-11-30 00:44:00,1.71739,1.7174,1.7173,1.71731,53000001.0
2005-11-30 00:45:00,1.7173,1.71735,1.71728,1.71735,6600000.0
2005-11-30 00:46:00,1.71728,1.71736,1.7172,1.71724,84700000.0
2005-11-30 00:47:00,1.71716,1.71717,1.71703,1.71705,42900000.0
2005-11-30 00:48:00,1.717,1.71702,1.71695,1.71702,19600000.0
2005-11-30 00:49:00,1.717,1.71711,1.717,1.71711,26500000.0
2005-11-30 00:50:00,1.71715,1.71715,1.7171,1.7171,1300000.0
2005-11-30 00:51:00,1.71712,1.71712,1.71708,1.71708,12200000.0
2005-11-30 00:52:00,1.71702,1.71711,1.71697,1.71704,19300000.0
2005-11-30 00:53:00,1.71698,1.71702,1.71693,1.71695,76200002.0
2005-11-30 00:54:00,1.717,1.71705,1.717,1.71705,11200000.0
2005-11-30 00:55:00,1.71697,1.71697,1.71656,1.71683,58200000.0
2005-11-30 00:56:00,1.71663,1.71663,1.71647,1.71647,20300000.0
2005-11-30 00:57:00,1.7163,1.71633,1.71623,1.71623,92599998.0
2005-11-30 00:58:00,1.71616,1.71629,1.71613,1.71613,54499999.0
2005-11-30 00:59:00,1.71621,1.71634,1.71615,1.7162,68600000.0
2005-11-30 01:00:00,1.71625,1.71638,1.71625,1.71638,33600000.0
2005-11-30 01:01:00,1.71638,1.7164,1.71637,1.7164,32300000.0
2005-11-30 01:02:00,1.71638,1.71645,1.71635,1.71635,12800000.0
2005-11-30 01:03:00,1.71645,1.71645,1.71635,1.71645,113499997.0
2005-11-30 01:04:00,1.71642,1.71645,1.71637,1.71638,88800000.0
2005-11-30 01:05:00,1.71645,1.71645,1.71635,1.7164,43000000.0
2005-11-30 01:06:00,1.7164,1.71645,1.7164,1.7164,40100000.0
2005-11-30 01:07:00,1.7164,1.71645,1.7164,1.7164,49500000.0
2005-11-30 01:08:00,1.71638,1.71638,1.71636,1.71638,5500000.0
2005-11-30 01:09:00,1.71631,1.71643,1.71631,1.71643,59250001.0
2005-11-30 01:10:00,1.71645,1.71645,1.71637,1.7164,34800000.0
2005-11-30 01:11:00,1.71642,1.71642,1.71631,1.71633,38900000.0
2005-11-30 01:12:00,1.7163,1.71651,1.7163,1.71648,59800001.0
2005-11-30 01:13:00,1.71658,1.71658,1.71658,1.71658,7600000.0
2005-11-30 01:14:00,1.71653,1.71653,1.71646,1.71646,19600000.0
2005-11-30 01:15:00,1.7164,1.71651,1.71636,1.71645,37200000.0
2005-11-30 01:16:00,1.71642,1.71642,1.71622,1.71622,42199999.0
2005-11-30 01:17:00,1.7162,1.71625,1.71615,1.7162,49699999.0
2005-11-30 01:18:00,1.71625,1.71625,1.7162,1.71625,44700000.0
2005-11-30 01:19:00,1.71622,1.71626,1.71622,1.71626,16300000.0
2005-11-30 01:20:00,1.71626,1.71629,1.71626,1.71629,20299999.0
2005-11-30 01:21:00,1.71615,1.7162,1.71615,1.7162,10000000.0
2005-11-30 01:22:00,1.71612,1.7162,1.71612,1.7162,13300000.0
2005-11-30 01:23:00,1.7162,1.71625,1.7162,1.71625,11600000.0
2005-11-30 01:24:00,1.71622,1.71637,1.71622,1.71637,44000000.0
2005-11-30 01:25:00,1.71642,1.71645,1.71635,1.7164,69699999.0
2005-11-30 01:26:00,1.71646,1.71653,1.71643,1.71653,44100000.0
2005-11-30 01:27:00,1.71651,1.71664,1.71651,1.71664,72500000.0
2005-11-30 01:28:00,1.71662,1.71666,1.71638,1.71638,53400000.0
2005-11-30 01:29:00,1.71651,1.71658,1.71651,1.71651,69700000.0
2005-11-30 01:30:00,1.7165,1.7165,1.71635,1.71635,54000000.0
2005-11-30 01:31:00,1.71642,1.71645,1.7164,1.7164,30300000.0
2005-11-30 01:32:00,1.71637,1.71645,1.71637,1.71645,24800000.0
2005-11-30 01:33:00,1.71645,1.71648,1.71638,1.71645,77100002.0
2005-11-30 01:34:00,1.71645,1.71647,1.71637,1.71647,58700001.0
2005-11-30 01:35:00,1.7164,1.7164,1.7164,1.7164,56399999.0
2005-11-30 01:36:00,1.71645,1.71645,1.7164,1.71645,43899999.0
2005-11-30 01:37:00,1.71645,1.71645,1.71637,1.71643,74899997.0
2005-11-30 01:38:00,1.7164,1.71649,1.7164,1.71648,15200000.0
2005-11-30 01:39:00,1.71653,1.71653,1.71643,1.71647,18900000.0
2005-11-30 01:40:00,1.7164,1.7164,1.71631,1.7164,78600000.0
2005-11-30 01:41:00,1.71645,1.71645,1.71632,1.7164,64900000.0
2005-11-30 01:42:00,1.7164,1.71645,1.71635,1.7164,15700000.0
2005-11-30 01:43:00,1.7164,1.71645,1.7164,1.71645,28200000.0
2005-11-30 01:44:00,1.71637,1.7164,1.71637,1.7164,9000000.0
2005-11-30 01:45:00,1.7164,1.7164,1.71627,1.71628,47899999.0
2005-11-30 01:46:00,1.71628,1.71628,1.7162,1.71622,41000000.0
2005-11-30 01:47:00,1.71625,1.71625,1.7162,1.7162,4300000.0
2005-11-30 01:48:00,1.71622,1.71628,1.71618,1.71627,18900000.0
2005-11-30 01:49:00,1.7162,1.7162,1.7162,1.7162,10300000.0
2005-11-30 01:50:00,1.71628,1.71628,1.71622,1.71622,7400000.0
2005-11-30 01:51:00,1.71629,1.71629,1.7162,1.71621,55500000.0
2005-11-30 01:52:00,1.71621,1.7163,1.7162,1.7163,108299998.0
2005-11-30 01:53:00,1.71637,1.71648,1.71637,1.71648,24099999.0
2005-11-30 01:54:00,1.71645,1.71655,1.71645,1.7165,70900000.0
2005-11-30 01:55:00,1.7165,1.71655,1.7165,1.7165,19200000.0
2005-11-30 01:56:00,1.7165,1.7165,1.71645,1.7165,38800001.0
2005-11-30 01:57:00,1.71652,1.71655,1.7165,1.71651,46300000.0
2005-11-30 01:58:00,1.7165,1.71655,1.71619,1.71642,69000000.0
2005-11-30 01:59:00,1.71645,1.71653,1.71645,1.71645,59300000.0
2005-11-30 02:00:00,1.71638,1.7164,1.71627,1.7164,42300000.0
2005-11-30 02:01:00,1.71638,1.7164,1.71633,1.71639,36000000.0
2005-11-30 02:02:00,1.71635,1.71636,1.71611,1.71635,73400000.0
2005-11-30 02:03:00,1.71647,1.71654,1.71646,1.71649,19400000.0
2005-11-30 02:04:00,1.71648,1.71652,1.71642,1.71642,85000000.0
2005-11-30 02:05:00,1.71641,1.71651,1.71639,1.71639,70700000.0
2005-11-30 02:06:00,1.71643,1.71661,1.71642,1.71642,61800000.0
2005-11-30 02:07:00,1.71645,1.71645,1.71632,1.71636,37700000.0
2005-11-30 02:08:00,1.71632,1.71638,1.71623,1.71632,186700000.0
2005-11-30 02:09:00,1.71635,1.71637,1.71635,1.71637,39399998.0
2005-11-30 02:10:00,1.71653,1.71653,1.71643,1.71648,89900002.0
2005-11-30 02:11:00,1.71654,1.71654,1.7163,1.71637,37200000.0
2005-11-30 02:12:00,1.71635,1.71644,1.71629,1.7163,67800000.0
2005-11-30 02:13:00,1.71625,1.71632,1.7162,1.71625,69899998.0
2005-11-30 02:14:00,1.7163,1.71635,1.71623,1.71623,46370000.0
2005-11-30 02:15:00,1.71623,1.71623,1.71608,1.71623,54900000.0
2005-11-30 02:16:00,1.71616,1.71623,1.7161,1.71623,33800000.0
2005-11-30 02:17:00,1.71635,1.71635,1.7163,1.7163,26270000.0
2005-11-30 02:18:00,1.71633,1.7166,1.71631,1.7166,76400001.0
2005-11-30 02:19:00,1.71653,1.71668,1.71642,1.71668,39700000.0
2005-11-30 02:20:00,1.71663,1.71663,1.71651,1.71657,77599997.0
2005-11-30 02:21:00,1.71665,1.71706,1.71665,1.71705,23800000.0
2005-11-30 02:22:00,1.71693,1.71698,1.71688,1.71688,114699999.0
2005-11-30 02:23:00,1.717,1.71721,1.717,1.71721,63400001.0
2005-11-30 02:24:00,1.71717,1.71717,1.71703,1.71703,42499999.0
2005-11-30 02:25:00,1.71693,1.71705,1.71693,1.717,21900000.0
2005-11-30 02:26:00,1.71705,1.71726,1.71697,1.71725,45200000.0
2005-11-30 02:27:00,1.71727,1.71738,1.71726,1.71734,42900000.0
2005-11-30 02:28:00,1.71728,1.7174,1.71728,1.71733,64499999.0
2005-11-30 02:29:00,1.71731,1.71731,1.71722,1.71728,68599999.0
2005-11-30 02:30:00,1.71724,1.71737,1.71724,1.71725,31900000.0
2005-11-30 02:31:00,1.71727,1.71741,1.71705,1.71705,56099999.0
2005-11-30 02:32:00,1.71733,1.71746,1.71733,1.71746,24600000.0
2005-11-30 02:33:00,1.71745,1.71745,1.71713,1.71724,104700001.0
2005-11-30 02:34:00,1.71729,1.71739,1.71721,1.71721,57300000.0
2005-11-30 02:35:00,1.71728,1.71748,1.71728,1.7174,53700001.0
2005-11-30 02:36:00,1.71738,1.71743,1.71733,1.71739,79199999.0
2005-11-30 02:37:00,1.71749,1.71756,1.71737,1.71748,80000001.0
2005-11-30 02:38:00,1.71749,1.71757,1.71746,1.71747,60300000.0
2005-11-30 02:39:00,1.71745,1.71745,1.71738,1.71745,73799999.0
2005-11-30 02:40:00,1.7174,1.7174,1.7174,1.7174,28300000.0
2005-11-30 02:41:00,1.7174,1.71745,1.7174,1.7174,105900002.0
2005-11-30 02:42:00,1.71742,1.71745,1.71738,1.71745,62099999.0
2005-11-30 02:43:00,1.71742,1.7175,1.71742,1.71747,24400000.0
2005-11-30 02:44:00,1.71745,1.71757,1.71745,1.71749,71300000.0
2005-11-30 02:45:00,1.71741,1.71749,1.71737,1.71737,51700000.0
2005-11-30 02:46:00,1.71746,1.71797,1.71746,1.71789,72100000.0
2005-11-30 02:47:00,1.71774,1.71774,1.71729,1.71753,70000000.0
2005-11-30 02:48:00,1.71758,1.71764,1.71753,1.71757,84500001.0
2005-11-30 02:49:00,1.71761,1.7177,1.71761,1.71767,33500000.0
2005-11-30 02:50:00,1.71768,1.7179,1.71765,1.7179,63000000.0
2005-11-30 02:51:00,1.71784,1.71795,1.71776,1.71795,108300003.0
2005-11-30 02:52:00,1.71787,1.71787,1.71779,1.71785,98099999.0
2005-11-30 02:53:00,1.71792,1.71795,1.71782,1.71795,71899998.0
2005-11-30 02:54:00,1.718,1.71804,1.71789,1.71789,100199999.0
2005-11-30 02:55:00,1.71773,1.71782,1.71757,1.71774,67000000.0
2005-11-30 02:56:00,1.71782,1.71782,1.7176,1.71762,77599999.0
2005-11-30 02:57:00,1.71758,1.71772,1.71758,1.71772,87500000.0
2005-11-30 02:58:00,1.71773,1.71773,1.7176,1.71765,78299999.0
2005-11-30 02:59:00,1.71768,1.71771,1.71749,1.71764,53100000.0
2005-11-30 03:00:00,1.71765,1.71774,1.71765,1.71769,41000000.0
2005-11-30 03:01:00,1.71771,1.71771,1.71762,1.71762,59599998.0
2005-11-30 03:02:00,1.71755,1.71764,1.71754,1.71754,38200000.0
2005-11-30 03:03:00,1.71757,1.71771,1.71756,1.71765,41100000.0
2005-11-30 03:04:00,1.71763,1.71768,1.71754,1.71768,75500000.0
2005-11-30 03:05:00,1.71765,1.71776,1.71757,1.7176,91199998.0
2005-11-30 03:06:00,1.71755,1.71771,1.71752,1.71755,79200000.0
2005-11-30 03:07:00,1.71765,1.71779,1.71765,1.71773,86200002.0
2005-11-30 03:08:00,1.71772,1.71772,1.71757,1.71772,44400000.0
2005-11-30 03:09:00,1.71773,1.71773,1.71757,1.71772,61300000.0
2005-11-30 03:10:00,1.71777,1.71779,1.71762,1.71762,41700000.0
2005-11-30 03:11:00,1.71765,1.71765,1.7176,1.7176,22700000.0
2005-11-30 03:12:00,1.71768,1.71768,1.71755,1.7176,11400000.0
2005-11-30 03:13:00,1.71769,1.71773,1.71764,1.7177,52499999.0
2005-11-30 03:14:00,1.71768,1.71773,1.71755,1.71773,39800000.0
2005-11-30 03:15:00,1.71767,1.71767,1.71745,1.71756,69200000.0
2005-11-30 03:16:00,1.71755,1.71755,1.71738,1.71749,29300000.0
2005-11-30 03:17:00,1.7175,1.71755,1.7175,1.71755,35400000.0
2005-11-30 03:18:00,1.71752,1.71761,1.71752,1.71754,30099999.0
2005-11-30 03:19:00,1.71745,1.7175,1.71745,1.7175,52099999.0
2005-11-30 03:20:00,1.71755,1.71755,1.7175,1.7175,34000000.0
2005-11-30 03:21:00,1.7175,1.7175,1.7175,1.7175,10700000.0
2005-11-30 03:22:00,1.7175,1.71755,1.71745,1.71745,29600000.0
2005-11-30 03:23:00,1.71748,1.7175,1.71738,1.71744,55700001.0
2005-11-30 03:24:00,1.71746,1.71747,1.7173,1.71745,46300000.0
2005-11-30 03:25:00,1.71747,1.71747,1.71725,1.71725,32399999.0
2005-11-30 03:26:00,1.71716,1.71727,1.71716,1.71727,36600000.0
2005-11-30 03:27:00,1.71723,1.71727,1.71723,1.71727,15200000.0
2005-11-30 03:28:00,1.71735,1.71749,1.71728,1.71728,75900001.0
2005-11-30 03:29:00,1.71721,1.71721,1.71714,1.71714,9200000.0
2005-11-30 03:30:00,1.71719,1.71719,1.71716,1.71716,6000000.0
2005-11-30 03:31:00,1.71729,1.71738,1.71729,1.71738,22900000.0
2005-11-30 03:32:00,1.71742,1.71742,1.71729,1.71729,24200000.0
2005-11-30 03:33:00,1.71718,1.71718,1.71718,1.71718,23100000.0
2005-11-30 03:34:00,1.71718,1.71728,1.71715,1.71715,105000000.0
2005-11-30 03:35:00,1.71718,1.71746,1.71715,1.71746,44500000.0
2005-11-30 03:36:00,1.71741,1.71754,1.71737,1.71746,46100000.0
2005-11-30 03:37:00,1.71759,1.71759,1.71756,1.71756,1200000.0
2005-11-30 03:38:00,1.71762,1.71775,1.71762,1.71764,38700000.0
2005-11-30 03:39:00,1.71769,1.71778,1.71769,1.71772,54399999.0
2005-11-30 03:40:00,1.71773,1.71773,1.71762,1.71767,42100002.0
2005-11-30 03:41:00,1.71762,1.71772,1.7176,1.7176,53400000.0
2005-11-30 03:42:00,1.71754,1.71769,1.71754,1.71754,89000000.0
2005-11-30 03:43:00,1.71753,1.71753,1.71741,1.71748,18300000.0
2005-11-30 03:44:00,1.7175,1.7175,1.7175,1.7175,8000000.0
2005-11-30 03:45:00,1.71747,1.71751,1.71741,1.71747,49100000.0
2005-11-30 03:46:00,1.71743,1.71753,1.71743,1.71743,34400000.0
2005-11-30 03:47:00,1.71748,1.71753,1.71743,1.71753,21800000.0
2005-11-30 03:48:00,1.7175,1.71755,1.71745,1.71755,58500000.0
2005-11-30 03:49:00,1.7175,1.71755,1.71745,1.71755,39900000.0
2005-11-30 03:50:00,1.7175,1.7175,1.71748,1.71748,3300000.0
2005-11-30 03:51:00,1.71749,1.71752,1.71744,1.71748,74900001.0
2005-11-30 03:52:00,1.71755,1.71755,1.7175,1.71755,83900000.0
2005-11-30 03:53:00,1.7175,1.71755,1.7175,1.71755,95800001.0
2005-11-30 03:54:00,1.71753,1.71753,1.71738,1.71738,51700000.0
2005-11-30 03:55:00,1.71742,1.71752,1.71742,1.71752,37800000.0
2005-11-30 03:56:00,1.71753,1.71753,1.71739,1.71753,24800000.0
2005-11-30 03:57:00,1.71749,1.71757,1.71749,1.71757,43399999.0
2005-11-30 03:58:00,1.71753,1.71753,1.71738,1.71748,46300000.0
2005-11-30 03:59:00,1.7174,1.71748,1.7174,1.71748,13500000.0
2005-11-30 04:00:00,1.71748,1.71752,1.71748,1.71752,4300000.0
2005-11-30 04:01:00,1.71752,1.71752,1.7175,1.7175,5500000.0
2005-11-30 04:02:00,1.71755,1.71755,1.71755,1.71755,8700000.0
2005-11-30 04:03:00,1.7175,1.7175,1.71745,1.7175,32700000.0
2005-11-30 04:04:00,1.7175,1.71761,1.7175,1.7176,74099998.0
2005-11-30 04:05:00,1.71763,1.71781,1.71763,1.71781,44599999.0
2005-11-30 04:06:00,1.71775,1.7179,1.71775,1.71787,51200000.0
2005-11-30 04:07:00,1.71789,1.71792,1.7178,1.7178,98599999.0
2005-11-30 04:08:00,1.71785,1.71785,1.71775,1.71785,69100000.0
2005-11-30 04:09:00,1.71785,1.71785,1.71778,1.7178,83199999.0
2005-11-30 04:10:00,1.71775,1.7178,1.71775,1.7178,5400000.0
2005-11-30 04:11:00,1.71785,1.71785,1.7178,1.7178,36200000.0
2005-11-30 04:12:00,1.71785,1.71785,1.7178,1.7178,47499999.0
2005-11-30 04:13:00,1.71785,1.71787,1.71775,1.71775,103700000.0
2005-11-30 04:14:00,1.7178,1.71785,1.7177,1.7177,62200000.0
2005-11-30 04:15:00,1.7178,1.71785,1.71778,1.71785,21100000.0
2005-11-30 04:16:00,1.7178,1.71785,1.7178,1.7178,105399999.0
2005-11-30 04:17:00,1.71778,1.7178,1.71778,1.7178,13100000.0
2005-11-30 04:18:00,1.71785,1.71788,1.71785,1.71785,28200000.0
2005-11-30 04:19:00,1.71775,1.71775,1.71736,1.71739,19300000.0
2005-11-30 04:20:00,1.71735,1.71744,1.71732,1.71732,29300000.0
2005-11-30 04:21:00,1.71738,1.71744,1.71736,1.71736,45300000.0
2005-11-30 04:22:00,1.71727,1.71742,1.71724,1.71742,65400000.0
2005-11-30 04:23:00,1.71745,1.71745,1.7174,1.7174,24550000.0
2005-11-30 04:24:00,1.7174,1.71745,1.7174,1.7174,84900001.0
2005-11-30 04:25:00,1.71744,1.71746,1.71744,1.71746,21600000.0
2005-11-30 04:26:00,1.71753,1.71783,1.71741,1.71783,88099998.0
2005-11-30 04:27:00,1.7179,1.71797,1.71786,1.71787,60000000.0
2005-11-30 04:28:00,1.7178,1.71801,1.7178,1.71801,106000001.0
2005-11-30 04:29:00,1.71802,1.71802,1.71787,1.71802,62400000.0
2005-11-30 04:30:00,1.71807,1.71819,1.71807,1.71812,64000000.0
2005-11-30 04:31:00,1.71818,1.71824,1.71813,1.71813,73500000.0
2005-11-30 04:32:00,1.71819,1.71834,1.71817,1.7183,18000000.0
2005-11-30 04:33:00,1.71838,1.71851,1.71829,1.71845,83499999.0
2005-11-30 04:34:00,1.71843,1.71847,1.71843,1.71847,11500000.0
2005-11-30 04:35:00,1.71847,1.71859,1.71835,1.71835,25800000.0
2005-11-30 04:36:00,1.7182,1.71827,1.71815,1.71825,77600001.0
2005-11-30 04:37:00,1.71822,1.71822,1.71806,1.71818,38600000.0
2005-11-30 04:38:00,1.71818,1.71823,1.71815,1.71823,65600001.0
2005-11-30 04:39:00,1.71827,1.71831,1.71823,1.71823,40900000.0
2005-11-30 04:40:00,1.71823,1.71823,1.71805,1.71805,43300002.0
2005-11-30 04:41:00,1.71796,1.71807,1.71785,1.71799,97200001.0
2005-11-30 04:42:00,1.71796,1.71796,1.71786,1.71786,52500000.0
2005-11-30 04:43:00,1.71787,1.71795,1.71787,1.71795,49299999.0
2005-11-30 04:44:00,1.7179,1.71795,1.71785,1.71785,26600000.0
2005-11-30 04:45:00,1.7179,1.7179,1.71785,1.71785,17500000.0
2005-11-30 04:46:00,1.71791,1.71791,1.71784,1.71784,14100000.0
2005-11-30 04:47:00,1.71778,1.71785,1.71778,1.7178,89200000.0
2005-11-30 04:48:00,1.71785,1.71785,1.71785,1.71785,26900000.0
2005-11-30 04:49:00,1.71778,1.71785,1.71778,1.71785,48800001.0
2005-11-30 04:50:00,1.71787,1.71791,1.71783,1.71783,20800000.0
2005-11-30 04:51:00,1.71788,1.71795,1.71788,1.71788,50100001.0
2005-11-30 04:52:00,1.71795,1.71795,1.71795,1.71795,15000000.0
2005-11-30 04:53:00,1.71788,1.7179,1.71788,1.7179,49799998.0
2005-11-30 04:54:00,1.71787,1.71793,1.71786,1.7179,44100000.0
2005-11-30 04:55:00,1.71783,1.71795,1.71783,1.71795,23500000.0
2005-11-30 04:56:00,1.7179,1.7179,1.7179,1.7179,10000000.0
2005-11-30 04:57:00,1.71792,1.71795,1.71788,1.71795,64699999.0
2005-11-30 04:58:00,1.71785,1.71798,1.71785,1.7179,58600000.0
2005-11-30 04:59:00,1.718,1.71808,1.718,1.71808,12900000.0
2005-11-30 05:00:00,1.7182,1.71835,1.7182,1.71835,36800000.0
2005-11-30 05:01:00,1.71837,1.71848,1.71808,1.71808,20900000.0
2005-11-30 05:02:00,1.71807,1.71835,1.71807,1.71812,48200000.0
2005-11-30 05:03:00,1.71817,1.71834,1.71817,1.7183,75600000.0
2005-11-30 05:04:00,1.71828,1.71844,1.71828,1.71843,46400000.0
2005-11-30 05:05:00,1.71851,1.71853,1.7184,1.71841,43899999.0
2005-11-30 05:06:00,1.71839,1.71872,1.71839,1.71862,92799999.0
2005-11-30 05:07:00,1.71855,1.71856,1.71842,1.71855,30800000.0
2005-11-30 05:08:00,1.71853,1.71853,1.71847,1.71847,28999999.0
2005-11-30 05:09:00,1.71844,1.7185,1.71844,1.71848,31700000.0
2005-11-30 05:10:00,1.7186,1.7187,1.7186,1.71867,80500001.0
2005-11-30 05:11:00,1.71857,1.71862,1.71848,1.71862,99100001.0
2005-11-30 05:12:00,1.71865,1.71865,1.71865,1.71865,7200000.0
2005-11-30 05:13:00,1.7186,1.71865,1.7186,1.7186,21700000.0
2005-11-30 05:14:00,1.71858,1.71865,1.71858,1.7186,59900000.0
2005-11-30 05:15:00,1.71866,1.71871,1.71862,1.71868,25499999.0
2005-11-30 05:16:00,1.71868,1.71875,1.71865,1.7187,18300000.0
2005-11-30 05:17:00,1.71877,1.71877,1.71868,1.71868,78399999.0
2005-11-30 05:18:00,1.71871,1.71883,1.71871,1.71876,59100000.0
2005-11-30 05:19:00,1.7187,1.71875,1.7187,1.71873,64500000.0
2005-11-30 05:20:00,1.71869,1.71881,1.71869,1.71872,70300000.0
2005-11-30 05:21:00,1.71868,1.71871,1.7186,1.71866,30600000.0
2005-11-30 05:22:00,1.71872,1.71872,1.71864,1.71866,68700000.0
2005-11-30 05:23:00,1.7188,1.71887,1.7188,1.7188,74700000.0
2005-11-30 05:24:00,1.7188,1.71894,1.7188,1.71892,72700001.0
2005-11-30 05:25:00,1.71898,1.71905,1.71895,1.71897,97100002.0
2005-11-30 05:26:00,1.71886,1.71886,1.71876,1.71881,49600000.0
2005-11-30 05:27:00,1.71889,1.71892,1.71888,1.71888,25500000.0
2005-11-30 05:28:00,1.71891,1.71892,1.71882,1.71887,88600002.0
2005-11-30 05:29:00,1.71888,1.71888,1.7188,1.71882,28800000.0
2005-11-30 05:30:00,1.71883,1.71892,1.71883,1.71887,62400002.0
2005-11-30 05:31:00,1.71883,1.71887,1.71883,1.71883,13500000.0
2005-11-30 05:32:00,1.71889,1.71897,1.71882,1.71884,118599999.0
2005-11-30 05:33:00,1.71895,1.71896,1.71891,1.71892,68499998.0
2005-11-30 05:34:00,1.71893,1.71895,1.71865,1.71895,58600000.0
2005-11-30 05:35:00,1.71883,1.71883,1.71882,1.71882,56399997.0
2005-11-30 05:36:00,1.71872,1.7188,1.71867,1.71876,62400000.0
2005-11-30 05:37:00,1.71872,1.71882,1.7187,1.7187,25400000.0
2005-11-30 05:38:00,1.71879,1.71883,1.71872,1.71872,39699999.0
2005-11-30 05:39:00,1.71875,1.71884,1.71875,1.71879,77600001.0
2005-11-30 05:40:00,1.71882,1.71882,1.71862,1.7187,76600000.0
2005-11-30 05:41:00,1.71876,1.71887,1.71867,1.71867,50499999.0
2005-11-30 05:42:00,1.71875,1.71883,1.71875,1.71877,28799999.0
2005-11-30 05:43:00,1.71878,1.7189,1.71878,1.71885,90700001.0
2005-11-30 05:44:00,1.71887,1.71891,1.71883,1.71886,83600001.0
2005-11-30 05:45:00,1.71893,1.71893,1.71883,1.71888,72499998.0
2005-11-30 05:46:00,1.71897,1.71902,1.7189,1.71892,15200000.0
2005-11-30 05:47:00,1.71892,1.71899,1.71892,1.71897,49200000.0
2005-11-30 05:48:00,1.71895,1.71895,1.7189,1.71895,46899999.0
2005-11-30 05:49:00,1.71883,1.7189,1.71883,1.7189,54499999.0
2005-11-30 05:50:00,1.71897,1.71897,1.71897,1.71897,7600000.0
2005-11-30 05:51:00,1.71895,1.7191,1.71895,1.71901,67799999.0
2005-11-30 05:52:00,1.71903,1.71916,1.71903,1.71908,72800000.0
2005-11-30 05:53:00,1.719,1.71905,1.71895,1.71903,95800002.0
2005-11-30 05:54:00,1.71905,1.71908,1.7189,1.71905,43000000.0
2005-11-30 05:55:00,1.71898,1.71902,1.71895,1.71898,72199998.0
2005-11-30 05:56:00,1.71899,1.71908,1.71899,1.71902,39300000.0
2005-11-30 05:57:00,1.719,1.71911,1.719,1.71906,46400000.0
2005-11-30 05:58:00,1.71907,1.71909,1.7189,1.71892,51100000.0
2005-11-30 05:59:00,1.71888,1.71895,1.71885,1.7189,98800000.0
2005-11-30 06:00:00,1.71895,1.71895,1.71885,1.71887,70300001.0
2005-11-30 06:01:00,1.71892,1.71892,1.71878,1.71878,44400000.0
2005-11-30 06:02:00,1.71876,1.71877,1.71865,1.71877,58000000.0
2005-11-30 06:03:00,1.71888,1.71888,1.71875,1.71885,73200000.0
2005-11-30 06:04:00,1.71885,1.71885,1.71885,1.71885,2800000.0
2005-11-30 06:05:00,1.71877,1.71877,1.71871,1.71871,40050000.0
2005-11-30 06:06:00,1.71866,1.7188,1.71866,1.71877,98200000.0
2005-11-30 06:07:00,1.71875,1.71875,1.71861,1.71869,71300001.0
2005-11-30 06:08:00,1.7187,1.71875,1.7187,1.71875,5600000.0
2005-11-30 06:09:00,1.71876,1.71888,1.71876,1.71888,106800000.0
2005-11-30 06:10:00,1.7189,1.71895,1.71885,1.71895,108499999.0
2005-11-30 06:11:00,1.71895,1.71895,1.7189,1.7189,36000000.0
2005-11-30 06:12:00,1.71895,1.71895,1.71888,1.7189,79800001.0
2005-11-30 06:13:00,1.7189,1.71895,1.7189,1.7189,22500000.0
2005-11-30 06:14:00,1.71888,1.71888,1.71888,1.71888,400000.0
2005-11-30 06:15:00,1.71895,1.71895,1.71883,1.71895,52600000.0
2005-11-30 06:16:00,1.7189,1.71897,1.71885,1.71885,88000000.0
2005-11-30 06:17:00,1.7189,1.71895,1.71885,1.7189,89499999.0
2005-11-30 06:18:00,1.71892,1.71902,1.71892,1.71892,39200001.0
2005-11-30 06:19:00,1.71888,1.71888,1.71888,1.71888,900000.0
2005-11-30 06:20:00,1.71887,1.71893,1.71887,1.71893,26300000.0
2005-11-30 06:21:00,1.7189,1.71897,1.7189,1.7189,51100000.0
2005-11-30 06:22:00,1.71888,1.71895,1.71888,1.71895,72500001.0
2005-11-30 06:23:00,1.71898,1.71898,1.71888,1.7189,51600000.0
2005-11-30 06:24:00,1.7189,1.71895,1.71888,1.71892,98199999.0
2005-11-30 06:25:00,1.71893,1.71893,1.71873,1.71873,56899999.0
2005-11-30 06:26:00,1.71863,1.71863,1.71859,1.7186,46399999.0
2005-11-30 06:27:00,1.7185,1.71858,1.71847,1.71858,38500000.0
2005-11-30 06:28:00,1.71852,1.71865,1.71852,1.71865,35600001.0
2005-11-30 06:29:00,1.7187,1.71881,1.7187,1.7188,23600000.0
2005-11-30 06:30:00,1.7187,1.7187,1.7186,1.71868,38700000.0
2005-11-30 06:31:00,1.7186,1.7187,1.7186,1.71868,20500000.0
2005-11-30 06:32:00,1.71868,1.71868,1.71861,1.71861,29200000.0
2005-11-30 06:33:00,1.71862,1.71862,1.71862,1.71862,2400000.0
2005-11-30 06:34:00,1.71853,1.71893,1.71853,1.7188,52600000.0
2005-11-30 06:35:00,1.71852,1.71852,1.71835,1.71835,65199998.0
2005-11-30 06:36:00,1.71842,1.7185,1.71825,1.71825,40899999.0
2005-11-30 06:37:00,1.7182,1.7182,1.7182,1.7182,19100000.0
2005-11-30 06:38:00,1.71822,1.71822,1.71811,1.71822,116999999.0
2005-11-30 06:39:00,1.7182,1.71825,1.7182,1.71825,14400000.0
2005-11-30 06:40:00,1.7181,1.7181,1.71797,1.71797,7300000.0
2005-11-30 06:41:00,1.71785,1.71788,1.71771,1.71771,79100001.0
2005-11-30 06:42:00,1.71777,1.71805,1.71777,1.71805,129600001.0
2005-11-30 06:43:00,1.71807,1.71808,1.7178,1.7178,22100000.0
2005-11-30 06:44:00,1.7179,1.71815,1.7179,1.71811,30200000.0
2005-11-30 06:45:00,1.71803,1.71808,1.71792,1.71795,58500000.0
2005-11-30 06:46:00,1.7179,1.71793,1.71778,1.71778,63099999.0
2005-11-30 06:47:00,1.71767,1.71782,1.71767,1.71782,53700000.0
2005-11-30 06:48:00,1.71777,1.71783,1.71772,1.71783,16600000.0
2005-11-30 06:49:00,1.71777,1.7178,1.71772,1.71777,50600000.0
2005-11-30 06:50:00,1.71766,1.71769,1.71766,1.71769,4600000.0
2005-11-30 06:51:00,1.71763,1.71771,1.71762,1.71768,96800000.0
2005-11-30 06:52:00,1.71763,1.71764,1.71734,1.71734,18400000.0
2005-11-30 06:53:00,1.71755,1.71755,1.71748,1.71748,35400000.0
2005-11-30 06:54:00,1.71755,1.71755,1.7175,1.71755,38600000.0
2005-11-30 06:55:00,1.71751,1.71751,1.71737,1.7174,40700000.0
2005-11-30 06:56:00,1.71738,1.71765,1.71738,1.71752,75200002.0
2005-11-30 06:57:00,1.71767,1.71772,1.71764,1.71767,29800001.0
2005-11-30 06:58:00,1.71762,1.71773,1.7176,1.71773,70000001.0
2005-11-30 06:59:00,1.71775,1.71786,1.71772,1.71784,46300000.0
2005-11-30 07:00:00,1.71779,1.71779,1.71767,1.71774,25900000.0
2005-11-30 07:01:00,1.71774,1.7178,1.71763,1.71767,58250000.0
2005-11-30 07:02:00,1.7177,1.71772,1.71765,1.71772,29600000.0
2005-11-30 07:03:00,1.7178,1.71787,1.7178,1.7178,59800000.0
2005-11-30 07:04:00,1.71779,1.71783,1.71771,1.71777,60799999.0
2005-11-30 07:05:00,1.71778,1.71781,1.7177,1.71776,98899999.0
2005-11-30 07:06:00,1.71786,1.71786,1.71783,1.71783,21199999.0
2005-11-30 07:07:00,1.71794,1.71794,1.71765,1.71765,14400000.0
2005-11-30 07:08:00,1.71772,1.71788,1.71772,1.71787,55800000.0
2005-11-30 07:09:00,1.7178,1.7178,1.7177,1.7178,35800000.0
2005-11-30 07:10:00,1.71799,1.71839,1.71799,1.71813,34500000.0
2005-11-30 07:11:00,1.7179,1.71815,1.7179,1.71815,46000001.0
2005-11-30 07:12:00,1.71823,1.7185,1.71818,1.71843,17700000.0
2005-11-30 07:13:00,1.71845,1.71845,1.71835,1.71837,91699999.0
2005-11-30 07:14:00,1.71835,1.71845,1.71835,1.7184,64200000.0
2005-11-30 07:15:00,1.71854,1.71873,1.71854,1.71866,53400000.0
2005-11-30 07:16:00,1.71872,1.71886,1.71872,1.71886,20600000.0
2005-11-30 07:17:00,1.7189,1.71891,1.71875,1.71891,38700000.0
2005-11-30 07:18:00,1.71896,1.71896,1.71885,1.71896,61600000.0
2005-11-30 07:19:00,1.71898,1.71898,1.71887,1.71887,34100000.0
2005-11-30 07:20:00,1.71888,1.71895,1.71885,1.71895,45900001.0
2005-11-30 07:21:00,1.71887,1.71892,1.71881,1.71892,16200000.0
2005-11-30 07:22:00,1.71888,1.7189,1.71887,1.71887,46600000.0
2005-11-30 07:23:00,1.71889,1.71889,1.71886,1.71886,20800000.0
2005-11-30 07:24:00,1.7189,1.71895,1.71885,1.7189,105599998.0
2005-11-30 07:25:00,1.71887,1.71891,1.71875,1.71887,72100000.0
2005-11-30 07:26:00,1.7189,1.71896,1.71885,1.71894,96700001.0
2005-11-30 07:27:00,1.71886,1.71897,1.7188,1.7188,69599999.0
2005-11-30 07:28:00,1.71885,1.71893,1.71885,1.71893,22500000.0
2005-11-30 07:29:00,1.71894,1.71905,1.71894,1.71897,102400000.0
2005-11-30 07:30:00,1.71907,1.71909,1.71894,1.71894,29400000.0
2005-11-30 07:31:00,1.71886,1.71891,1.71879,1.7189,35500000.0
2005-11-30 07:32:00,1.71892,1.71901,1.71892,1.71898,62700000.0
2005-11-30 07:33:00,1.71907,1.71912,1.71901,1.71907,69900000.0
2005-11-30 07:34:00,1.71902,1.71912,1.71902,1.71908,99499998.0
2005-11-30 07:35:00,1.71912,1.71922,1.71903,1.71917,71100000.0
2005-11-30 07:36:00,1.7193,1.71948,1.7193,1.71948,34000000.0
2005-11-30 07:37:00,1.71952,1.71953,1.71945,1.71945,52699999.0
2005-11-30 07:38:00,1.71938,1.71948,1.71938,1.71948,17500000.0
2005-11-30 07:39:00,1.71938,1.71939,1.71935,1.71936,51100000.0
2005-11-30 07:40:00,1.71931,1.71931,1.71906,1.71917,45799999.0
2005-11-30 07:41:00,1.71923,1.71923,1.71912,1.71918,48300000.0
2005-11-30 07:42:00,1.71928,1.71931,1.71922,1.71923,87499999.0
2005-11-30 07:43:00,1.71935,1.71935,1.7192,1.7192,114300001.0
2005-11-30 07:44:00,1.7192,1.71928,1.71918,1.71928,50000001.0
2005-11-30 07:45:00,1.71927,1.71938,1.71927,1.71937,33500000.0
2005-11-30 07:46:00,1.71937,1.7194,1.71931,1.71932,46300000.0
2005-11-30 07:47:00,1.71929,1.71936,1.71929,1.71936,43200001.0
2005-11-30 07:48:00,1.71937,1.71937,1.71928,1.71935,90900000.0
2005-11-30 07:49:00,1.7194,1.71948,1.7194,1.71945,29700000.0
2005-11-30 07:50:00,1.7194,1.7194,1.71937,1.71937,15800000.0
2005-11-30 07:51:00,1.71952,1.71978,1.71952,1.71978,40900001.0
2005-11-30 07:52:00,1.71987,1.72008,1.71979,1.72008,40700000.0
2005-11-30 07:53:00,1.72003,1.72011,1.71997,1.72011,19400000.0
2005-11-30 07:54:00,1.72005,1.72005,1.71991,1.71995,45200001.0
2005-11-30 07:55:00,1.72007,1.72008,1.72006,1.72008,30199999.0
2005-11-30 07:56:00,1.72008,1.7207,1.72002,1.72065,85000001.0
2005-11-30 07:57:00,1.72068,1.72087,1.72068,1.7208,57200000.0
2005-11-30 07:58:00,1.72097,1.7216,1.72097,1.72149,33900000.0
2005-11-30 07:59:00,1.7214,1.7214,1.72121,1.72139,59900000.0
2005-11-30 08:00:00,1.72131,1.72147,1.72131,1.72147,61899999.0
2005-11-30 08:01:00,1.72149,1.72149,1.72116,1.72116,67800000.0
2005-11-30 08:02:00,1.72122,1.72127,1.72062,1.72062,52600000.0
2005-11-30 08:03:00,1.72055,1.72089,1.72055,1.72089,31300000.0
2005-11-30 08:04:00,1.72091,1.72098,1.72054,1.72054,45600000.0
2005-11-30 08:05:00,1.7205,1.72066,1.72041,1.72064,87800001.0
2005-11-30 08:06:00,1.72063,1.72071,1.72063,1.72071,29600000.0
2005-11-30 08:07:00,1.7206,1.72062,1.72052,1.72058,92599999.0
2005-11-30 08:08:00,1.72055,1.72055,1.7203,1.7203,49500000.0
2005-11-30 08:09:00,1.72016,1.72039,1.72016,1.72037,76000000.0
2005-11-30 08:10:00,1.72032,1.72069,1.7203,1.72069,84300000.0
2005-11-30 08:11:00,1.72072,1.72077,1.72065,1.72077,24600000.0
2005-11-30 08:12:00,1.7208,1.72082,1.72072,1.72072,55800000.0
2005-11-30 08:13:00,1.72075,1.72099,1.72075,1.72095,48600001.0
2005-11-30 08:14:00,1.72101,1.72101,1.72086,1.72088,6500000.0
2005-11-30 08:15:00,1.72088,1.72098,1.72081,1.72098,101400001.0
2005-11-30 08:16:00,1.72093,1.72107,1.72093,1.72107,9300000.0
2005-11-30 08:17:00,1.72109,1.72119,1.72106,1.7211,70399999.0
2005-11-30 08:18:00,1.72102,1.72123,1.72099,1.72106,59300000.0
2005-11-30 08:19:00,1.72105,1.72105,1.72094,1.72104,68799998.0
2005-11-30 08:20:00,1.72111,1.7213,1.72111,1.7212,69699999.0
2005-11-30 08:21:00,1.7211,1.72115,1.72107,1.72108,86999998.0
2005-11-30 08:22:00,1.72112,1.72112,1.72108,1.72108,3700000.0
2005-11-30 08:23:00,1.72102,1.7211,1.72102,1.72106,22600000.0
2005-11-30 08:24:00,1.72102,1.7211,1.72089,1.7209,24300000.0
2005-11-30 08:25:00,1.72081,1.72092,1.72076,1.72079,96199999.0
2005-11-30 08:26:00,1.72074,1.72076,1.72064,1.7207,37399999.0
2005-11-30 08:27:00,1.72072,1.72082,1.72072,1.72078,16100000.0
2005-11-30 08:28:00,1.7207,1.72074,1.72053,1.7207,84399999.0
2005-11-30 08:29:00,1.72063,1.72063,1.72057,1.72057,20500000.0
2005-11-30 08:30:00,1.72048,1.72053,1.72046,1.7205,69899999.0
2005-11-30 08:31:00,1.72044,1.72053,1.7204,1.72053,48200000.0
2005-11-30 08:32:00,1.72057,1.72058,1.72055,1.72058,46299999.0
2005-11-30 08:33:00,1.7205,1.7205,1.72047,1.72047,1800000.0
2005-11-30 08:34:00,1.72034,1.72047,1.72034,1.72045,49700000.0
2005-11-30 08:35:00,1.72053,1.72058,1.72049,1.72058,71400001.0
2005-11-30 08:36:00,1.72071,1.7211,1.72071,1.72098,57500000.0
2005-11-30 08:37:00,1.72089,1.72099,1.72089,1.72091,73900000.0
2005-11-30 08:38:00,1.72089,1.72093,1.72086,1.72088,67499999.0
2005-11-30 08:39:00,1.7209,1.72094,1.72082,1.72082,62099999.0
2005-11-30 08:40:00,1.72078,1.72096,1.72078,1.7209,154499998.0
2005-11-30 08:41:00,1.72097,1.72112,1.72097,1.72107,94100000.0
2005-11-30 08:42:00,1.72113,1.72113,1.7209,1.72097,79900002.0
2005-11-30 08:43:00,1.72093,1.72093,1.72077,1.72077,54099999.0
2005-11-30 08:44:00,1.72078,1.72088,1.72074,1.72077,97000000.0
2005-11-30 08:45:00,1.72083,1.72083,1.72062,1.72068,39900000.0
2005-11-30 08:46:00,1.72063,1.72063,1.72048,1.72055,33500000.0
2005-11-30 08:47:00,1.72055,1.72055,1.7205,1.7205,85300000.0
2005-11-30 08:48:00,1.72052,1.72052,1.72034,1.72034,84899999.0
2005-11-30 08:49:00,1.72043,1.72043,1.72033,1.72034,26500000.0
2005-11-30 08:50:00,1.72031,1.7205,1.72031,1.72043,40600000.0
2005-11-30 08:51:00,1.72042,1.72054,1.72042,1.72054,19800000.0
2005-11-30 08:52:00,1.72056,1.72056,1.72045,1.72054,63500000.0
2005-11-30 08:53:00,1.72049,1.72049,1.7204,1.72044,62000000.0
2005-11-30 08:54:00,1.72048,1.72048,1.72043,1.72043,36000001.0
2005-11-30 08:55:00,1.72044,1.72062,1.72044,1.72062,21900000.0
2005-11-30 08:56:00,1.72068,1.72071,1.72062,1.72065,67199999.0
2005-11-30 08:57:00,1.72069,1.72089,1.72069,1.72082,64899999.0
2005-11-30 08:58:00,1.72086,1.72091,1.72058,1.72058,53600001.0
2005-11-30 08:59:00,1.7205,1.72068,1.72046,1.72068,24400000.0
2005-11-30 09:00:00,1.72068,1.72068,1.72041,1.72043,90599999.0
2005-11-30 09:01:00,1.72052,1.72065,1.72052,1.72065,56700000.0
2005-11-30 09:02:00,1.72082,1.72093,1.72079,1.72079,22500000.0
2005-11-30 09:03:00,1.72082,1.72083,1.72065,1.72083,49200000.0
2005-11-30 09:04:00,1.7208,1.72084,1.72074,1.7208,115669999.0
2005-11-30 09:05:00,1.72075,1.72075,1.72065,1.72065,3400000.0
2005-11-30 09:06:00,1.72039,1.72039,1.72004,1.72012,46400000.0
2005-11-30 09:07:00,1.7201,1.72015,1.72005,1.72005,70000000.0
2005-11-30 09:08:00,1.72005,1.72037,1.72005,1.72037,72499998.0
2005-11-30 09:09:00,1.72048,1.7205,1.72035,1.72038,35000000.0
2005-11-30 09:10:00,1.72052,1.72081,1.72052,1.7207,56100000.0
2005-11-30 09:11:00,1.72069,1.72069,1.72068,1.72068,44300000.0
2005-11-30 09:12:00,1.72072,1.72072,1.72055,1.72058,45900000.0
2005-11-30 09:13:00,1.7205,1.7205,1.7205,1.7205,7200000.0
2005-11-30 09:14:00,1.72045,1.72055,1.72025,1.72055,51400000.0
2005-11-30 09:15:00,1.72057,1.72066,1.72057,1.72066,30300000.0
2005-11-30 09:16:00,1.72055,1.72069,1.72055,1.72055,70500000.0
2005-11-30 09:17:00,1.72063,1.72079,1.72063,1.72078,50800000.0
2005-11-30 09:18:00,1.7209,1.721,1.7209,1.721,20700000.0
2005-11-30 09:19:00,1.721,1.721,1.72074,1.72074,37400000.0
2005-11-30 09:20:00,1.72075,1.72087,1.72075,1.72086,14900000.0
2005-11-30 09:21:00,1.72084,1.72084,1.72058,1.72058,75700000.0
2005-11-30 09:22:00,1.72038,1.72038,1.72012,1.72012,28800000.0
2005-11-30 09:23:00,1.71995,1.72003,1.71973,1.71998,83499999.0
2005-11-30 09:24:00,1.71991,1.71991,1.71972,1.71972,47499999.0
2005-11-30 09:25:00,1.71962,1.71962,1.71936,1.71936,85000000.0
2005-11-30 09:26:00,1.71921,1.71921,1.7188,1.71899,58500000.0
2005-11-30 09:27:00,1.7191,1.71919,1.71908,1.71913,117499998.0
2005-11-30 09:28:00,1.71907,1.71908,1.71895,1.71895,95199999.0
2005-11-30 09:29:00,1.71906,1.71915,1.71904,1.71908,61800000.0
2005-11-30 09:30:00,1.71895,1.71912,1.71895,1.71912,61500000.0
2005-11-30 09:31:00,1.71908,1.71908,1.71867,1.71869,52999999.0
2005-11-30 09:32:00,1.71868,1.71875,1.71842,1.71842,71800000.0
2005-11-30 09:33:00,1.71832,1.71847,1.71825,1.71847,124800002.0
2005-11-30 09:34:00,1.71853,1.71862,1.71853,1.71862,42400001.0
2005-11-30 09:35:00,1.71867,1.71875,1.71856,1.71873,99599998.0
2005-11-30 09:36:00,1.71866,1.7188,1.71866,1.71867,32400000.0
2005-11-30 09:37:00,1.71865,1.71879,1.71865,1.71865,33200000.0
2005-11-30 09:38:00,1.71875,1.71888,1.71871,1.71871,56499999.0
2005-11-30 09:39:00,1.71852,1.71873,1.71852,1.71873,99800000.0
2005-11-30 09:40:00,1.71875,1.71887,1.71875,1.71887,27800000.0
2005-11-30 09:41:00,1.71885,1.71897,1.71865,1.71897,32600000.0
2005-11-30 09:42:00,1.71901,1.71901,1.71883,1.71883,17300000.0
2005-11-30 09:43:00,1.71885,1.71891,1.71885,1.71888,25000000.0
2005-11-30 09:44:00,1.71894,1.71894,1.71879,1.71887,85100001.0
2005-11-30 09:45:00,1.7189,1.71894,1.71881,1.71881,93900002.0
2005-11-30 09:46:00,1.71875,1.71875,1.71852,1.71857,66000001.0
2005-11-30 09:47:00,1.71855,1.71862,1.71854,1.71858,48399999.0
2005-11-30 09:48:00,1.71865,1.71865,1.7186,1.7186,38700000.0
2005-11-30 09:49:00,1.71865,1.71865,1.71857,1.71858,123500000.0
2005-11-30 09:50:00,1.71873,1.71885,1.71873,1.71885,23500000.0
2005-11-30 09:51:00,1.71899,1.71899,1.71881,1.71895,77699999.0
2005-11-30 09:52:00,1.71906,1.71935,1.71906,1.71935,43400000.0
2005-11-30 09:53:00,1.71935,1.71948,1.71935,1.71943,26200000.0
2005-11-30 09:54:00,1.71942,1.71996,1.71942,1.71996,66800000.0
2005-11-30 09:55:00,1.71997,1.72009,1.71988,1.7199,64799998.0
2005-11-30 09:56:00,1.7198,1.71995,1.71971,1.71995,34500000.0
2005-11-30 09:57:00,1.71997,1.71997,1.71975,1.7198,39000000.0
2005-11-30 09:58:00,1.71989,1.71995,1.71988,1.71995,35300000.0
2005-11-30 09:59:00,1.72003,1.72073,1.72003,1.7207,45250000.0
2005-11-30 10:00:00,1.72053,1.72053,1.72041,1.72045,50600000.0
2005-11-30 10:01:00,1.72058,1.72058,1.72043,1.72055,59299999.0
2005-11-30 10:02:00,1.7205,1.7205,1.72044,1.72046,26800000.0
2005-11-30 10:03:00,1.72058,1.72061,1.72052,1.72052,61300000.0
2005-11-30 10:04:00,1.72063,1.72159,1.72063,1.72159,31900000.0
2005-11-30 10:05:00,1.72185,1.72212,1.72185,1.72193,76799999.0
2005-11-30 10:06:00,1.72183,1.72233,1.72183,1.72219,86100000.0
2005-11-30 10:07:00,1.72237,1.7225,1.72227,1.72227,53700000.0
2005-11-30 10:08:00,1.72235,1.72241,1.72209,1.72209,24600000.0
2005-11-30 10:09:00,1.722,1.72214,1.72195,1.72214,67900000.0
2005-11-30 10:10:00,1.72218,1.72236,1.72216,1.72229,91199999.0
2005-11-30 10:11:00,1.7222,1.72237,1.72212,1.72212,56900001.0
2005-11-30 10:12:00,1.722,1.72204,1.72188,1.72193,61400000.0
2005-11-30 10:13:00,1.72182,1.72184,1.72164,1.72171,49600000.0
2005-11-30 10:14:00,1.72166,1.72174,1.72159,1.72159,53500000.0
2005-11-30 10:15:00,1.72162,1.72188,1.72162,1.72188,59300001.0
2005-11-30 10:16:00,1.72189,1.72197,1.72189,1.72192,23500000.0
2005-11-30 10:17:00,1.72185,1.72193,1.72185,1.72187,19100000.0
2005-11-30 10:18:00,1.72177,1.72189,1.72177,1.72187,97100002.0
2005-11-30 10:19:00,1.72176,1.72192,1.72176,1.72192,105300001.0
2005-11-30 10:20:00,1.72189,1.72198,1.72185,1.72185,72800000.0
2005-11-30 10:21:00,1.72177,1.72177,1.72164,1.72176,84700002.0
2005-11-30 10:22:00,1.7218,1.72194,1.7218,1.72194,52699999.0
2005-11-30 10:23:00,1.72202,1.72234,1.72198,1.72234,48300001.0
2005-11-30 10:24:00,1.72237,1.72245,1.72233,1.72233,60300000.0
2005-11-30 10:25:00,1.72235,1.72236,1.72195,1.72195,83500000.0
2005-11-30 10:26:00,1.7219,1.72196,1.72162,1.72162,67500001.0
2005-11-30 10:27:00,1.72152,1.72159,1.72136,1.72149,103499999.0
2005-11-30 10:28:00,1.72157,1.72157,1.72146,1.72156,58499999.0
2005-11-30 10:29:00,1.72138,1.72138,1.72112,1.72112,44100000.0
2005-11-30 10:30:00,1.7212,1.72148,1.7212,1.72148,63600000.0
2005-11-30 10:31:00,1.7215,1.7215,1.72144,1.72147,48499999.0
2005-11-30 10:32:00,1.72138,1.72198,1.72135,1.72198,53899999.0
2005-11-30 10:33:00,1.7222,1.72241,1.72194,1.72194,111400003.0
2005-11-30 10:34:00,1.72184,1.72198,1.72177,1.72185,115099998.0
2005-11-30 10:35:00,1.72185,1.72214,1.72185,1.72209,62899999.0
2005-11-30 10:36:00,1.722,1.722,1.7218,1.72185,56100000.0
2005-11-30 10:37:00,1.7218,1.72184,1.72174,1.72177,103100000.0
2005-11-30 10:38:00,1.72175,1.72175,1.72166,1.7217,39400001.0
2005-11-30 10:39:00,1.7216,1.7216,1.72132,1.72132,33400000.0
2005-11-30 10:40:00,1.72139,1.72141,1.72132,1.72137,98999999.0
2005-11-30 10:41:00,1.72123,1.72123,1.72096,1.72096,55499999.0
2005-11-30 10:42:00,1.72098,1.72098,1.72066,1.7207,57400000.0
2005-11-30 10:43:00,1.72082,1.72082,1.7207,1.72082,72899999.0
2005-11-30 10:44:00,1.72089,1.72107,1.72089,1.72107,69199999.0
2005-11-30 10:45:00,1.72109,1.72113,1.72105,1.72108,37100000.0
2005-11-30 10:46:00,1.7209,1.72095,1.72085,1.7209,78800001.0
2005-11-30 10:47:00,1.72091,1.72103,1.72091,1.72103,41100000.0
2005-11-30 10:48:00,1.72102,1.72113,1.72102,1.72108,54800000.0
2005-11-30 10:49:00,1.72096,1.7212,1.72096,1.7212,59500001.0
2005-11-30 10:50:00,1.7212,1.72125,1.7212,1.7212,55900000.0
2005-11-30 10:51:00,1.72105,1.72105,1.72065,1.72065,33300000.0
2005-11-30 10:52:00,1.72076,1.72085,1.72065,1.7208,64299998.0
2005-11-30 10:53:00,1.7208,1.7208,1.72065,1.72065,14900000.0
2005-11-30 10:54:00,1.72057,1.72064,1.72053,1.72057,37099999.0
2005-11-30 10:55:00,1.72051,1.72051,1.72032,1.72033,96500002.0
2005-11-30 10:56:00,1.72035,1.72036,1.72013,1.72036,102600001.0
2005-11-30 10:57:00,1.72037,1.72037,1.72004,1.72004,67700001.0
2005-11-30 10:58:00,1.71995,1.71996,1.71976,1.71996,92300001.0
2005-11-30 10:59:00,1.72,1.72013,1.71997,1.72013,48500000.0
2005-11-30 11:00:00,1.72013,1.72013,1.71999,1.72007,29700000.0
2005-11-30 11:01:00,1.72003,1.72011,1.72002,1.72008,107900000.0
2005-11-30 11:02:00,1.72019,1.72067,1.72019,1.72059,57400000.0
2005-11-30 11:03:00,1.72078,1.72116,1.72078,1.72116,11300000.0
2005-11-30 11:04:00,1.72105,1.72116,1.72099,1.72102,83400000.0
2005-11-30 11:05:00,1.72117,1.72144,1.72117,1.72144,60300001.0
2005-11-30 11:06:00,1.72147,1.72147,1.72106,1.72106,57699999.0
2005-11-30 11:07:00,1.72119,1.72155,1.72119,1.72152,67200000.0
2005-11-30 11:08:00,1.72157,1.72163,1.7212,1.7212,51800000.0
2005-11-30 11:09:00,1.72116,1.72118,1.72103,1.72103,81800001.0
2005-11-30 11:10:00,1.72096,1.72096,1.7208,1.72094,37700000.0
2005-11-30 11:11:00,1.72093,1.72093,1.72072,1.72072,95000000.0
2005-11-30 11:12:00,1.72074,1.72095,1.72074,1.72089,110199997.0
2005-11-30 11:13:00,1.72102,1.7211,1.72092,1.72099,45500000.0
2005-11-30 11:14:00,1.72083,1.72083,1.72066,1.72075,66200000.0
2005-11-30 11:15:00,1.72083,1.72083,1.72075,1.72077,38500000.0
2005-11-30 11:16:00,1.7208,1.72096,1.7208,1.72095,41800000.0
2005-11-30 11:17:00,1.72095,1.72106,1.72095,1.72103,39199999.0
2005-11-30 11:18:00,1.72111,1.72111,1.72091,1.72106,83200001.0
2005-11-30 11:19:00,1.72103,1.72113,1.72102,1.72108,85099999.0
2005-11-30 11:20:00,1.72113,1.72127,1.72111,1.7212,40200000.0
2005-11-30 11:21:00,1.72123,1.72123,1.72112,1.72113,87100001.0
2005-11-30 11:22:00,1.72112,1.72116,1.72103,1.72108,124600000.0
2005-11-30 11:23:00,1.72112,1.72122,1.72112,1.72118,36000000.0
2005-11-30 11:24:00,1.72121,1.72126,1.72109,1.72126,80499999.0
2005-11-30 11:25:00,1.7212,1.72129,1.72118,1.72128,52500000.0
2005-11-30 11:26:00,1.72156,1.72199,1.72156,1.7219,46370000.0
2005-11-30 11:27:00,1.72184,1.72184,1.72156,1.72158,36700000.0
2005-11-30 11:28:00,1.72163,1.72163,1.7215,1.7215,46200000.0
2005-11-30 11:29:00,1.72157,1.722,1.72157,1.722,46300000.0
2005-11-30 11:30:00,1.72198,1.722,1.72175,1.72175,104099999.0
2005-11-30 11:31:00,1.72172,1.72181,1.72164,1.72178,96300001.0
2005-11-30 11:32:00,1.72176,1.72185,1.7217,1.72185,62800001.0
2005-11-30 11:33:00,1.72182,1.72189,1.72174,1.72182,103000001.0
2005-11-30 11:34:00,1.72187,1.72193,1.72179,1.72185,90999999.0
2005-11-30 11:35:00,1.72179,1.72183,1.72172,1.72178,114599999.0
2005-11-30 11:36:00,1.72172,1.72222,1.72172,1.72222,46600000.0
2005-11-30 11:37:00,1.72223,1.72228,1.72216,1.72222,42800000.0
2005-11-30 11:38:00,1.72221,1.72221,1.7221,1.72214,37200000.0
2005-11-30 11:39:00,1.72203,1.72203,1.72183,1.72183,34100000.0
2005-11-30 11:40:00,1.7218,1.72201,1.7218,1.72191,83799999.0
2005-11-30 11:41:00,1.72193,1.72193,1.72182,1.72182,33000001.0
2005-11-30 11:42:00,1.7218,1.72185,1.72175,1.7218,174999998.0
2005-11-30 11:43:00,1.72174,1.72174,1.72157,1.72157,57900000.0
2005-11-30 11:44:00,1.72167,1.72186,1.72165,1.72168,72599999.0
2005-11-30 11:45:00,1.72173,1.72173,1.72161,1.72168,61600000.0
2005-11-30 11:46:00,1.72168,1.72172,1.72164,1.7217,95500001.0
2005-11-30 11:47:00,1.72177,1.72183,1.72171,1.72171,75699999.0
2005-11-30 11:48:00,1.72169,1.72173,1.72161,1.72173,87900001.0
2005-11-30 11:49:00,1.72172,1.7218,1.72171,1.72171,57900000.0
2005-11-30 11:50:00,1.7217,1.72182,1.7217,1.72182,75900000.0
2005-11-30 11:51:00,1.7219,1.72206,1.7219,1.72206,30999999.0
2005-11-30 11:52:00,1.72215,1.7223,1.7221,1.7221,61900001.0
2005-11-30 11:53:00,1.72202,1.72207,1.7219,1.7219,56799999.0
2005-11-30 11:54:00,1.72183,1.72196,1.72183,1.72192,74100000.0
2005-11-30 11:55:00,1.72203,1.72225,1.72203,1.72225,37500000.0
2005-11-30 11:56:00,1.72263,1.7234,1.72263,1.72332,33900000.0
2005-11-30 11:57:00,1.72336,1.72342,1.72312,1.72312,108500000.0
2005-11-30 11:58:00,1.72299,1.72309,1.72284,1.72296,41200000.0
2005-11-30 11:59:00,1.72295,1.72309,1.72289,1.72305,110300002.0
2005-11-30 12:00:00,1.723,1.723,1.72282,1.72282,82899999.0
2005-11-30 12:01:00,1.72292,1.72318,1.72292,1.72305,93799999.0
2005-11-30 12:02:00,1.72298,1.723,1.72288,1.7229,56500000.0
2005-11-30 12:03:00,1.72292,1.72298,1.72288,1.7229,63699999.0
2005-11-30 12:04:00,1.72291,1.72307,1.72291,1.72296,122499999.0
2005-11-30 12:05:00,1.72304,1.72304,1.72291,1.72296,30300000.0
2005-11-30 12:06:00,1.72293,1.72325,1.72293,1.72325,98200000.0
2005-11-30 12:07:00,1.72333,1.7236,1.72327,1.72353,74899998.0
2005-11-30 12:08:00,1.72345,1.72353,1.72345,1.72348,50400000.0
2005-11-30 12:09:00,1.72343,1.72396,1.72342,1.72396,27100000.0
2005-11-30 12:10:00,1.72407,1.72407,1.72386,1.72397,117500001.0
2005-11-30 12:11:00,1.72387,1.72389,1.72382,1.72382,71800001.0
2005-11-30 12:12:00,1.72373,1.72373,1.7236,1.7236,50300000.0
2005-11-30 12:13:00,1.72367,1.72367,1.72358,1.7236,58699999.0
2005-11-30 12:14:00,1.72351,1.72351,1.7233,1.72332,61500000.0
2005-11-30 12:15:00,1.72336,1.7235,1.72336,1.72341,48900002.0
2005-11-30 12:16:00,1.7234,1.7234,1.72315,1.7232,60500000.0
2005-11-30 12:17:00,1.72317,1.72319,1.723,1.72309,117000001.0
2005-11-30 12:18:00,1.72306,1.72313,1.72298,1.72313,32800000.0
2005-11-30 12:19:00,1.7233,1.72349,1.72328,1.72328,75400000.0
2005-11-30 12:20:00,1.7234,1.72378,1.72339,1.72378,90000002.0
2005-11-30 12:21:00,1.72377,1.72377,1.72361,1.72363,84300000.0
2005-11-30 12:22:00,1.72353,1.72363,1.7235,1.72363,73700002.0
2005-11-30 12:23:00,1.72376,1.7243,1.72376,1.7243,19700000.0
2005-11-30 12:24:00,1.72426,1.72452,1.72417,1.72452,78499999.0
2005-11-30 12:25:00,1.72453,1.72453,1.72436,1.7244,25300000.0
2005-11-30 12:26:00,1.72435,1.72435,1.72411,1.72411,46100001.0
2005-11-30 12:27:00,1.72411,1.72419,1.724,1.724,54300001.0
2005-11-30 12:28:00,1.72403,1.7242,1.72399,1.72418,55899999.0
2005-11-30 12:29:00,1.72429,1.72435,1.72415,1.7242,87799997.0
2005-11-30 12:30:00,1.72414,1.72423,1.72387,1.72387,87500001.0
2005-11-30 12:31:00,1.72368,1.72372,1.72353,1.72372,138500000.0
2005-11-30 12:32:00,1.72376,1.72379,1.72356,1.72356,99700001.0
2005-11-30 12:33:00,1.72359,1.72391,1.72357,1.72391,56600000.0
2005-11-30 12:34:00,1.7239,1.7239,1.72372,1.72372,52000000.0
2005-11-30 12:35:00,1.72382,1.7239,1.72382,1.72387,19900000.0
2005-11-30 12:36:00,1.7239,1.72438,1.72387,1.72438,78800000.0
2005-11-30 12:37:00,1.72425,1.72425,1.72413,1.72416,48699998.0
2005-11-30 12:38:00,1.72429,1.72454,1.72429,1.72449,26500000.0
2005-11-30 12:39:00,1.72442,1.72447,1.72433,1.72437,45400000.0
2005-11-30 12:40:00,1.72438,1.72438,1.72418,1.72418,40100000.0
2005-11-30 12:41:00,1.72404,1.72412,1.72404,1.72407,73699997.0
2005-11-30 12:42:00,1.72401,1.72415,1.72396,1.72402,55600000.0
2005-11-30 12:43:00,1.72397,1.72402,1.72387,1.72402,129199998.0
2005-11-30 12:44:00,1.72411,1.72426,1.72402,1.72413,30300000.0
2005-11-30 12:45:00,1.72427,1.7243,1.72411,1.72411,57000000.0
2005-11-30 12:46:00,1.72414,1.72424,1.72414,1.72419,38100001.0
2005-11-30 12:47:00,1.72418,1.72437,1.72414,1.72437,51400000.0
2005-11-30 12:48:00,1.72437,1.72457,1.72437,1.7245,81200001.0
2005-11-30 12:49:00,1.72448,1.72457,1.72444,1.72454,82799999.0
2005-11-30 12:50:00,1.72464,1.7249,1.72464,1.72465,105899998.0
2005-11-30 12:51:00,1.72445,1.7246,1.72439,1.7246,40800000.0
2005-11-30 12:52:00,1.72463,1.72497,1.72463,1.72488,80400000.0
2005-11-30 12:53:00,1.72491,1.7253,1.72484,1.7253,41900000.0
2005-11-30 12:54:00,1.7256,1.72619,1.7256,1.72618,37700000.0
2005-11-30 12:55:00,1.7262,1.72624,1.72602,1.72608,51500000.0
2005-11-30 12:56:00,1.72602,1.72608,1.72577,1.7259,127799998.0
2005-11-30 12:57:00,1.72569,1.72569,1.72564,1.72564,11700000.0
2005-11-30 12:58:00,1.72548,1.72556,1.72548,1.72548,63100000.0
2005-11-30 12:59:00,1.72565,1.72585,1.72558,1.72565,75500000.0
2005-11-30 13:00:00,1.72575,1.72587,1.72565,1.72583,151600002.0
2005-11-30 13:01:00,1.72582,1.72604,1.72582,1.72604,76900001.0
2005-11-30 13:02:00,1.72599,1.72605,1.72574,1.72574,49699999.0
2005-11-30 13:03:00,1.72563,1.72566,1.72553,1.72559,65900002.0
2005-11-30 13:04:00,1.72555,1.72572,1.72555,1.72564,80799999.0
2005-11-30 13:05:00,1.72556,1.72558,1.72541,1.72541,92399999.0
2005-11-30 13:06:00,1.72547,1.7257,1.72547,1.72564,72099999.0
2005-11-30 13:07:00,1.7257,1.72583,1.72565,1.72583,121300001.0
2005-11-30 13:08:00,1.72588,1.72596,1.72577,1.72582,82900000.0
2005-11-30 13:09:00,1.72577,1.72598,1.72577,1.72595,31900000.0
2005-11-30 13:10:00,1.72603,1.72633,1.72603,1.7263,45200000.0
2005-11-30 13:11:00,1.72635,1.7266,1.72635,1.7266,29600000.0
2005-11-30 13:12:00,1.72666,1.72674,1.72655,1.72674,58100001.0
2005-11-30 13:13:00,1.72661,1.72681,1.72661,1.72677,114700001.0
2005-11-30 13:14:00,1.72658,1.72664,1.72642,1.72662,89100000.0
2005-11-30 13:15:00,1.72661,1.72661,1.7264,1.72641,33700000.0
2005-11-30 13:16:00,1.7264,1.7264,1.72637,1.7264,58200000.0
2005-11-30 13:17:00,1.72647,1.72653,1.72639,1.72653,42600000.0
2005-11-30 13:18:00,1.72658,1.72667,1.72636,1.72636,76700001.0
2005-11-30 13:19:00,1.7264,1.72652,1.7264,1.72649,59700001.0
2005-11-30 13:20:00,1.7265,1.72657,1.72644,1.72644,90399999.0
2005-11-30 13:21:00,1.72648,1.72649,1.72646,1.72647,55100001.0
2005-11-30 13:22:00,1.72645,1.7267,1.72645,1.7267,15500000.0
2005-11-30 13:23:00,1.72672,1.7268,1.72672,1.72674,30800000.0
2005-11-30 13:24:00,1.72658,1.72658,1.72641,1.72641,92000000.0
2005-11-30 13:25:00,1.72644,1.72644,1.72639,1.7264,39900001.0
2005-11-30 13:26:00,1.72629,1.72629,1.72583,1.72594,65000001.0
2005-11-30 13:27:00,1.72589,1.72594,1.72571,1.72571,65799999.0
2005-11-30 13:28:00,1.72563,1.72565,1.72557,1.72557,46100000.0
2005-11-30 13:29:00,1.72566,1.72585,1.72566,1.7258,171499998.0
2005-11-30 13:30:00,1.72582,1.726,1.72582,1.72589,168800000.0
2005-11-30 13:31:00,1.72599,1.72608,1.72595,1.72608,53700000.0
2005-11-30 13:32:00,1.72612,1.72626,1.72612,1.72621,34700000.0
2005-11-30 13:33:00,1.72617,1.72617,1.72594,1.72594,65300000.0
2005-11-30 13:34:00,1.72595,1.72597,1.72585,1.7259,85800000.0
2005-11-30 13:35:00,1.72595,1.72602,1.72587,1.72587,80500001.0
2005-11-30 13:36:00,1.72593,1.72611,1.72583,1.72611,90700000.0
2005-11-30 13:37:00,1.7262,1.7263,1.72615,1.72615,62299999.0
2005-11-30 13:38:00,1.72623,1.72635,1.72623,1.72635,100899999.0
2005-11-30 13:39:00,1.72638,1.72645,1.72631,1.72645,67900000.0
2005-11-30 13:40:00,1.72657,1.72661,1.72651,1.72661,93400000.0
2005-11-30 13:41:00,1.72669,1.72674,1.72655,1.72662,72399999.0
2005-11-30 13:42:00,1.72665,1.72681,1.72663,1.72681,89900000.0
2005-11-30 13:43:00,1.72668,1.72668,1.72662,1.72662,28700000.0
2005-11-30 13:44:00,1.72653,1.72682,1.72652,1.72682,91200000.0
2005-11-30 13:45:00,1.72678,1.72683,1.72675,1.72681,52999999.0
2005-11-30 13:46:00,1.72701,1.72727,1.72683,1.72688,56000000.0
2005-11-30 13:47:00,1.72697,1.72721,1.72697,1.72699,49100000.0
2005-11-30 13:48:00,1.72699,1.7272,1.72699,1.7272,109399997.0
2005-11-30 13:49:00,1.72723,1.72736,1.72716,1.72736,43100000.0
2005-11-30 13:50:00,1.72731,1.72731,1.72705,1.72705,48500000.0
2005-11-30 13:51:00,1.72693,1.72693,1.72678,1.72679,68399999.0
2005-11-30 13:52:00,1.72687,1.72691,1.72682,1.72682,31600000.0
2005-11-30 13:53:00,1.72687,1.72723,1.72687,1.72723,5700000.0
2005-11-30 13:54:00,1.72727,1.72727,1.72709,1.7271,50400000.0
2005-11-30 13:55:00,1.72705,1.72714,1.72705,1.72705,35400000.0
2005-11-30 13:56:00,1.72697,1.72698,1.72675,1.72675,81600000.0
2005-11-30 13:57:00,1.72679,1.72686,1.72652,1.72652,26400000.0
2005-11-30 13:58:00,1.72656,1.72675,1.72656,1.72665,90999999.0
2005-11-30 13:59:00,1.72678,1.72692,1.72678,1.7268,47600000.0
2005-11-30 14:00:00,1.72688,1.72688,1.72668,1.72668,98100000.0
2005-11-30 14:01:00,1.7267,1.7267,1.72656,1.72659,64700001.0
2005-11-30 14:02:00,1.72662,1.72679,1.72662,1.72678,48699999.0
2005-11-30 14:03:00,1.7269,1.72693,1.72683,1.72683,50100000.0
2005-11-30 14:04:00,1.72695,1.72698,1.72689,1.72689,27200000.0
2005-11-30 14:05:00,1.72677,1.72683,1.72674,1.72683,20700000.0
2005-11-30 14:06:00,1.72673,1.72673,1.72657,1.72658,48700000.0
2005-11-30 14:07:00,1.72661,1.72669,1.72654,1.72658,43800000.0
2005-11-30 14:08:00,1.7266,1.7266,1.72638,1.72646,76400002.0
2005-11-30 14:09:00,1.72655,1.72655,1.72639,1.72648,40300000.0
2005-11-30 14:10:00,1.72649,1.72659,1.72636,1.72648,87400001.0
2005-11-30 14:11:00,1.7264,1.7265,1.72638,1.72638,36299999.0
2005-11-30 14:12:00,1.72635,1.72648,1.72635,1.72648,79600000.0
2005-11-30 14:13:00,1.72657,1.72657,1.72642,1.7265,60100001.0
2005-11-30 14:14:00,1.7265,1.72653,1.72646,1.72653,64200001.0
2005-11-30 14:15:00,1.72648,1.72648,1.72639,1.72642,61300000.0
2005-11-30 14:16:00,1.72644,1.72655,1.72644,1.72655,33800000.0
2005-11-30 14:17:00,1.7266,1.7266,1.72642,1.72647,35800000.0
2005-11-30 14:18:00,1.72653,1.72663,1.72648,1.72653,36600000.0
2005-11-30 14:19:00,1.72663,1.72681,1.72663,1.72677,50200000.0
2005-11-30 14:20:00,1.72672,1.72683,1.72672,1.72683,21200000.0
2005-11-30 14:21:00,1.72679,1.72681,1.72669,1.72677,40500000.0
2005-11-30 14:22:00,1.72678,1.72678,1.72666,1.72666,22000000.0
2005-11-30 14:23:00,1.72671,1.72682,1.72671,1.72682,41999999.0
2005-11-30 14:24:00,1.72682,1.7269,1.7267,1.72674,116000000.0
2005-11-30 14:25:00,1.72681,1.72699,1.72681,1.72688,88200000.0
2005-11-30 14:26:00,1.72689,1.72689,1.72665,1.7267,58899999.0
2005-11-30 14:27:00,1.72668,1.72668,1.72655,1.72665,77000000.0
2005-11-30 14:28:00,1.72654,1.72658,1.72648,1.72648,22200000.0
2005-11-30 14:29:00,1.7265,1.72667,1.7265,1.72667,85499999.0
2005-11-30 14:30:00,1.72673,1.72685,1.72663,1.72667,80099998.0
2005-11-30 14:31:00,1.72662,1.72688,1.72654,1.72688,88200002.0
2005-11-30 14:32:00,1.72686,1.72686,1.72679,1.72679,23700000.0
2005-11-30 14:33:00,1.7267,1.72706,1.7267,1.72705,34200000.0
2005-11-30 14:34:00,1.727,1.72706,1.72693,1.72705,46299999.0
2005-11-30 14:35:00,1.72685,1.72685,1.72647,1.72647,27100000.0
2005-11-30 14:36:00,1.72652,1.72657,1.72581,1.72581,66800000.0
2005-11-30 14:37:00,1.72572,1.7261,1.72572,1.72597,80400000.0
2005-11-30 14:38:00,1.72597,1.72605,1.72596,1.72596,26200000.0
2005-11-30 14:39:00,1.726,1.72606,1.72587,1.72587,66100001.0
2005-11-30 14:40:00,1.72585,1.72589,1.72556,1.72556,90500000.0
2005-11-30 14:41:00,1.72556,1.7257,1.72535,1.7257,33500000.0
2005-11-30 14:42:00,1.72582,1.72586,1.72547,1.72547,57900000.0
2005-11-30 14:43:00,1.7255,1.7255,1.72537,1.72537,19900000.0
2005-11-30 14:44:00,1.72523,1.72543,1.72523,1.7254,88400000.0
2005-11-30 14:45:00,1.72538,1.72538,1.72501,1.72501,41300000.0
2005-11-30 14:46:00,1.725,1.72522,1.725,1.72518,73899999.0
2005-11-30 14:47:00,1.72518,1.72535,1.72518,1.7252,75300001.0
2005-11-30 14:48:00,1.72522,1.7253,1.72517,1.72517,36200000.0
2005-11-30 14:49:00,1.72518,1.72521,1.72511,1.72521,15500000.0
2005-11-30 14:50:00,1.72528,1.7254,1.72527,1.72538,124899998.0
2005-11-30 14:51:00,1.72541,1.72564,1.72535,1.72564,65500000.0
2005-11-30 14:52:00,1.72567,1.72579,1.72567,1.72574,34800000.0
2005-11-30 14:53:00,1.72577,1.72577,1.72569,1.7257,37600000.0
2005-11-30 14:54:00,1.72569,1.72578,1.72569,1.72577,67000000.0
2005-11-30 14:55:00,1.72577,1.72577,1.72561,1.72561,33700000.0
2005-11-30 14:56:00,1.72546,1.72546,1.72505,1.72516,83200000.0
2005-11-30 14:57:00,1.7251,1.7251,1.7246,1.7246,71099999.0
2005-11-30 14:58:00,1.7245,1.72466,1.72437,1.72442,48900000.0
2005-11-30 14:59:00,1.72446,1.72472,1.72446,1.72472,57700001.0
2005-11-30 15:00:00,1.72488,1.72536,1.72488,1.72536,81200001.0
2005-11-30 15:01:00,1.72532,1.72554,1.72528,1.72544,65900000.0
2005-11-30 15:02:00,1.72549,1.72549,1.72526,1.72526,89600001.0
2005-11-30 15:03:00,1.72534,1.72541,1.72522,1.72533,65500000.0
2005-11-30 15:04:00,1.72526,1.72529,1.72515,1.72518,33600000.0
2005-11-30 15:05:00,1.72508,1.72508,1.7247,1.72482,59600000.0
2005-11-30 15:06:00,1.72476,1.72477,1.72463,1.72473,31300000.0
2005-11-30 15:07:00,1.72473,1.7249,1.72462,1.7249,55399999.0
2005-11-30 15:08:00,1.72516,1.72545,1.72516,1.72545,37800000.0
2005-11-30 15:09:00,1.72543,1.72552,1.7253,1.72552,84300000.0
2005-11-30 15:10:00,1.72546,1.72546,1.72532,1.72538,31600000.0
2005-11-30 15:11:00,1.72539,1.72548,1.72492,1.72492,93900000.0
2005-11-30 15:12:00,1.72488,1.72508,1.7248,1.72508,114900000.0
2005-11-30 15:13:00,1.7251,1.7251,1.7249,1.72503,77899999.0
2005-11-30 15:14:00,1.72501,1.7252,1.72501,1.72518,60300001.0
2005-11-30 15:15:00,1.72508,1.72535,1.72508,1.72527,47900000.0
2005-11-30 15:16:00,1.72518,1.72531,1.72512,1.72531,63000001.0
2005-11-30 15:17:00,1.72528,1.72532,1.72522,1.72532,51499999.0
2005-11-30 15:18:00,1.72533,1.72533,1.725,1.7252,56300000.0
2005-11-30 15:19:00,1.72514,1.72529,1.72513,1.72515,72400000.0
2005-11-30 15:20:00,1.72525,1.72545,1.72525,1.72543,94700000.0
2005-11-30 15:21:00,1.7254,1.7254,1.72524,1.72533,29699999.0
2005-11-30 15:22:00,1.72534,1.72553,1.72534,1.72548,77999999.0
2005-11-30 15:23:00,1.72552,1.72552,1.72538,1.7254,81000000.0
2005-11-30 15:24:00,1.72547,1.7255,1.72539,1.72543,99399998.0
2005-11-30 15:25:00,1.72555,1.72613,1.72542,1.72613,80100000.0
2005-11-30 15:26:00,1.72603,1.72635,1.72592,1.72635,79799999.0
2005-11-30 15:27:00,1.72647,1.72653,1.72642,1.72642,39800000.0
2005-11-30 15:28:00,1.72639,1.72639,1.72615,1.72615,31000000.0
2005-11-30 15:29:00,1.72617,1.72617,1.72587,1.72588,89300001.0
2005-11-30 15:30:00,1.7254,1.7254,1.72439,1.72446,62900000.0
2005-11-30 15:31:00,1.72477,1.72562,1.72477,1.72558,101900000.0
2005-11-30 15:32:00,1.72549,1.72572,1.72467,1.72467,85899999.0
2005-11-30 15:33:00,1.7248,1.72538,1.7248,1.7253,32100000.0
2005-11-30 15:34:00,1.72525,1.72528,1.72509,1.72519,43900000.0
2005-11-30 15:35:00,1.72553,1.72596,1.72553,1.7258,19900000.0
2005-11-30 15:36:00,1.72568,1.72621,1.72567,1.72615,93100001.0
2005-11-30 15:37:00,1.72614,1.72636,1.72614,1.72636,45400000.0
2005-11-30 15:38:00,1.72645,1.72665,1.72629,1.72632,59299999.0
2005-11-30 15:39:00,1.7264,1.7267,1.7264,1.72667,65700001.0
2005-11-30 15:40:00,1.72667,1.72805,1.72667,1.72788,100500003.0
2005-11-30 15:41:00,1.72773,1.72776,1.72754,1.72755,36300000.0
2005-11-30 15:42:00,1.72737,1.72737,1.72712,1.7272,102399999.0
2005-11-30 15:43:00,1.72725,1.72725,1.72706,1.72706,103900001.0
2005-11-30 15:44:00,1.72705,1.72716,1.7269,1.72699,153799997.0
2005-11-30 15:45:00,1.72713,1.72726,1.72685,1.72693,61800000.0
2005-11-30 15:46:00,1.72702,1.72714,1.72669,1.72669,77799999.0
2005-11-30 15:47:00,1.72648,1.72675,1.72645,1.72663,92899998.0
2005-11-30 15:48:00,1.72677,1.72689,1.72654,1.72654,91200000.0
2005-11-30 15:49:00,1.72652,1.72687,1.72652,1.72668,71199999.0
2005-11-30 15:50:00,1.72645,1.72645,1.72561,1.72561,37900001.0
2005-11-30 15:51:00,1.72549,1.72551,1.72452,1.72464,92900002.0
2005-11-30 15:52:00,1.72461,1.72468,1.72453,1.72467,75400000.0
2005-11-30 15:53:00,1.72491,1.72538,1.72491,1.72537,44100000.0
2005-11-30 15:54:00,1.7253,1.72538,1.72523,1.72524,43900000.0
2005-11-30 15:55:00,1.7251,1.72519,1.72485,1.72519,49500001.0
2005-11-30 15:56:00,1.72522,1.72522,1.72495,1.72497,83100000.0
2005-11-30 15:57:00,1.72494,1.72518,1.72488,1.72513,112000001.0
2005-11-30 15:58:00,1.72518,1.72519,1.72497,1.72497,32200000.0
2005-11-30 15:59:00,1.72493,1.72527,1.72493,1.7252,45400000.0
2005-11-30 16:00:00,1.72535,1.72547,1.72523,1.72523,33700000.0
2005-11-30 16:01:00,1.72537,1.72537,1.72506,1.72515,60499999.0
2005-11-30 16:02:00,1.72516,1.72527,1.72516,1.72523,61999999.0
2005-11-30 16:03:00,1.72525,1.72584,1.72522,1.72575,117900000.0
2005-11-30 16:04:00,1.72581,1.72617,1.72581,1.72588,97299999.0
2005-11-30 16:05:00,1.72583,1.72605,1.7258,1.726,62300000.0
2005-11-30 16:06:00,1.72609,1.7262,1.726,1.726,116000000.0
2005-11-30 16:07:00,1.72602,1.72609,1.72588,1.72599,97699997.0
2005-11-30 16:08:00,1.72615,1.72643,1.72615,1.72615,86199998.0
2005-11-30 16:09:00,1.72617,1.7262,1.72587,1.72587,76999999.0
2005-11-30 16:10:00,1.72576,1.72587,1.72576,1.72579,80299999.0
2005-11-30 16:11:00,1.72587,1.72603,1.72581,1.72583,70600001.0
2005-11-30 16:12:00,1.72588,1.72628,1.72588,1.72628,60400000.0
2005-11-30 16:13:00,1.72626,1.72626,1.72581,1.72581,136200001.0
2005-11-30 16:14:00,1.72563,1.72563,1.72553,1.72563,89399999.0
2005-11-30 16:15:00,1.72575,1.7258,1.72548,1.72555,68900000.0
2005-11-30 16:16:00,1.72547,1.72588,1.72547,1.7257,111099998.0
2005-11-30 16:17:00,1.7256,1.72565,1.72545,1.7256,77400000.0
2005-11-30 16:18:00,1.72562,1.72567,1.72542,1.72556,48400000.0
2005-11-30 16:19:00,1.72563,1.72569,1.7253,1.72537,36900000.0
2005-11-30 16:20:00,1.72547,1.72547,1.72516,1.72516,40300000.0
2005-11-30 16:21:00,1.7253,1.72537,1.72507,1.72507,83299998.0
2005-11-30 16:22:00,1.72495,1.72495,1.72468,1.72486,81100002.0
2005-11-30 16:23:00,1.72497,1.72511,1.72491,1.7251,67400000.0
2005-11-30 16:24:00,1.7252,1.72539,1.72505,1.72539,88899998.0
2005-11-30 16:25:00,1.72549,1.72563,1.72549,1.72561,79300001.0
2005-11-30 16:26:00,1.72567,1.7257,1.72567,1.72568,31200000.0
2005-11-30 16:27:00,1.72568,1.72578,1.72565,1.72574,45500000.0
2005-11-30 16:28:00,1.72593,1.7264,1.7258,1.7264,104200001.0
2005-11-30 16:29:00,1.72653,1.72666,1.72652,1.72652,64999999.0
2005-11-30 16:30:00,1.72648,1.72673,1.72629,1.72629,58700000.0
2005-11-30 16:31:00,1.72619,1.72631,1.72619,1.72623,72900001.0
2005-11-30 16:32:00,1.72635,1.72657,1.72622,1.72622,61200001.0
2005-11-30 16:33:00,1.72619,1.72631,1.72618,1.72618,89700000.0
2005-11-30 16:34:00,1.72625,1.72646,1.72625,1.7263,37300000.0
2005-11-30 16:35:00,1.72627,1.72627,1.72621,1.72621,21300000.0
2005-11-30 16:36:00,1.72615,1.72626,1.72612,1.72613,105900002.0
2005-11-30 16:37:00,1.72617,1.72643,1.72616,1.7262,42100000.0
2005-11-30 16:38:00,1.72613,1.72619,1.72604,1.72618,59699999.0
2005-11-30 16:39:00,1.72605,1.7263,1.72605,1.72628,44900001.0
2005-11-30 16:40:00,1.72618,1.72625,1.72615,1.72624,45700000.0
2005-11-30 16:41:00,1.72597,1.72626,1.72597,1.72612,75900000.0
2005-11-30 16:42:00,1.72605,1.72605,1.72586,1.72591,58599999.0
2005-11-30 16:43:00,1.72585,1.726,1.72577,1.726,43700001.0
2005-11-30 16:44:00,1.72597,1.72597,1.72559,1.72559,36099999.0
2005-11-30 16:45:00,1.7255,1.7255,1.72536,1.72536,55200000.0
2005-11-30 16:46:00,1.72543,1.72543,1.7253,1.72538,62500000.0
2005-11-30 16:47:00,1.72538,1.72548,1.72527,1.72529,94299999.0
2005-11-30 16:48:00,1.72539,1.7257,1.72535,1.7257,24700000.0
2005-11-30 16:49:00,1.7259,1.72607,1.72582,1.72605,121700000.0
2005-11-30 16:50:00,1.72606,1.72609,1.72594,1.72605,38500000.0
2005-11-30 16:51:00,1.72615,1.72669,1.72615,1.72669,69700001.0
2005-11-30 16:52:00,1.72677,1.72681,1.72667,1.72668,69800000.0
2005-11-30 16:53:00,1.72664,1.72668,1.72656,1.72659,58200000.0
2005-11-30 16:54:00,1.72652,1.72668,1.72652,1.72662,50599999.0
2005-11-30 16:55:00,1.72663,1.72684,1.72651,1.72684,50200000.0
2005-11-30 16:56:00,1.72683,1.72718,1.72681,1.72708,92600001.0
2005-11-30 16:57:00,1.72716,1.72726,1.72682,1.72682,73300000.0
2005-11-30 16:58:00,1.72658,1.72658,1.72601,1.72601,63500000.0
2005-11-30 16:59:00,1.72602,1.72672,1.72602,1.72672,45500001.0
2005-11-30 17:00:00,1.7266,1.72709,1.72651,1.72653,100099999.0
2005-11-30 17:01:00,1.72627,1.72642,1.726,1.72612,38500000.0
2005-11-30 17:02:00,1.72618,1.72624,1.72594,1.72594,119900001.0
2005-11-30 17:03:00,1.72592,1.72593,1.72559,1.72559,55000000.0
2005-11-30 17:04:00,1.72552,1.72623,1.72552,1.72623,131400000.0
2005-11-30 17:05:00,1.72621,1.72647,1.72621,1.72643,56500000.0
2005-11-30 17:06:00,1.7266,1.72726,1.7266,1.72726,47900000.0
2005-11-30 17:07:00,1.7272,1.7272,1.72666,1.72666,61100000.0
2005-11-30 17:08:00,1.72649,1.72654,1.72632,1.72638,70500002.0
2005-11-30 17:09:00,1.7266,1.72665,1.7266,1.72665,5500000.0
2005-11-30 17:10:00,1.72675,1.72675,1.7266,1.7266,53800000.0
2005-11-30 17:11:00,1.72657,1.72671,1.72657,1.72667,65800000.0
2005-11-30 17:12:00,1.72663,1.7268,1.72653,1.7268,76800000.0
2005-11-30 17:13:00,1.72693,1.72712,1.72693,1.7271,36700000.0
2005-11-30 17:14:00,1.7273,1.72731,1.72727,1.7273,60500000.0
2005-11-30 17:15:00,1.72716,1.7272,1.72709,1.72718,92900000.0
2005-11-30 17:16:00,1.72722,1.72741,1.7272,1.72741,71999998.0
2005-11-30 17:17:00,1.72743,1.72756,1.7273,1.72751,85500000.0
2005-11-30 17:18:00,1.72746,1.72749,1.72746,1.72749,9700000.0
2005-11-30 17:19:00,1.7273,1.7273,1.72712,1.72712,25800000.0
2005-11-30 17:20:00,1.72691,1.727,1.72657,1.72657,44100000.0
2005-11-30 17:21:00,1.72639,1.72715,1.72637,1.72715,75100000.0
2005-11-30 17:22:00,1.72724,1.72775,1.72724,1.72775,26300000.0
2005-11-30 17:23:00,1.72815,1.72908,1.72815,1.72907,84200000.0
2005-11-30 17:24:00,1.72895,1.72937,1.72891,1.72937,138799999.0
2005-11-30 17:25:00,1.72938,1.72938,1.72876,1.72876,41200000.0
2005-11-30 17:26:00,1.72873,1.72927,1.72871,1.72927,61999999.0
2005-11-30 17:27:00,1.72955,1.72965,1.7293,1.7293,61000000.0
2005-11-30 17:28:00,1.72934,1.72934,1.72919,1.72927,86999999.0
2005-11-30 17:29:00,1.72938,1.7295,1.72938,1.72948,44700000.0
2005-11-30 17:30:00,1.72942,1.7295,1.72933,1.72941,75500000.0
2005-11-30 17:31:00,1.72938,1.72973,1.72938,1.72967,109799998.0
2005-11-30 17:32:00,1.72988,1.73025,1.72988,1.73023,42500000.0
2005-11-30 17:33:00,1.73038,1.73063,1.73038,1.73054,67500000.0
2005-11-30 17:34:00,1.73078,1.73113,1.73064,1.73113,58000000.0
2005-11-30 17:35:00,1.73126,1.73126,1.73091,1.73105,116899999.0
2005-11-30 17:36:00,1.73106,1.73126,1.73098,1.73126,30100000.0
2005-11-30 17:37:00,1.73127,1.73183,1.73127,1.73183,88999999.0
2005-11-30 17:38:00,1.73185,1.73244,1.73185,1.73237,74100000.0
2005-11-30 17:39:00,1.7326,1.73277,1.73249,1.73262,42700000.0
2005-11-30 17:40:00,1.73253,1.73253,1.7323,1.73245,106000003.0
2005-11-30 17:41:00,1.7325,1.73257,1.73237,1.73237,82800000.0
2005-11-30 17:42:00,1.7325,1.73255,1.73232,1.7325,38300000.0
2005-11-30 17:43:00,1.73257,1.73301,1.73248,1.73301,65199999.0
2005-11-30 17:44:00,1.73305,1.73305,1.73277,1.73296,56900001.0
2005-11-30 17:45:00,1.73283,1.73283,1.7325,1.73269,58900000.0
2005-11-30 17:46:00,1.73266,1.73285,1.73261,1.73285,47700000.0
2005-11-30 17:47:00,1.7327,1.73295,1.7327,1.73292,44899999.0
2005-11-30 17:48:00,1.73308,1.73335,1.73308,1.73325,78870000.0
2005-11-30 17:49:00,1.7333,1.7333,1.73309,1.73315,66500000.0
2005-11-30 17:50:00,1.73313,1.73378,1.73311,1.73378,42499999.0
2005-11-30 17:51:00,1.73407,1.73446,1.73407,1.73418,108800000.0
2005-11-30 17:52:00,1.73409,1.7342,1.73401,1.7341,48099999.0
2005-11-30 17:53:00,1.734,1.73409,1.73321,1.73321,42600000.0
2005-11-30 17:54:00,1.73302,1.73302,1.73219,1.7323,36700000.0
2005-11-30 17:55:00,1.73251,1.73273,1.73241,1.73241,13700000.0
2005-11-30 17:56:00,1.73213,1.73261,1.7321,1.73222,81999999.0
2005-11-30 17:57:00,1.73188,1.73188,1.7313,1.7313,49300000.0
2005-11-30 17:58:00,1.73127,1.73134,1.73067,1.73067,62800000.0
2005-11-30 17:59:00,1.73065,1.73081,1.73035,1.73035,60200000.0
2005-11-30 18:00:00,1.73002,1.7303,1.72986,1.7303,8800000.0
2005-11-30 18:01:00,1.7306,1.73094,1.73037,1.73048,963100003.0
2005-11-30 18:02:00,1.7305,1.73075,1.73043,1.73075,1109599993.0
2005-11-30 18:03:00,1.73079,1.73122,1.73079,1.73087,1251600000.0
2005-11-30 18:04:00,1.73094,1.73109,1.73082,1.73097,816370001.0
2005-11-30 18:05:00,1.73106,1.73162,1.73106,1.73162,944100003.0
2005-11-30 18:06:00,1.7317,1.73196,1.73118,1.73125,985500000.0
2005-11-30 18:07:00,1.73126,1.7315,1.73106,1.73108,1204150002.0
2005-11-30 18:08:00,1.73107,1.73131,1.73096,1.73102,1079000004.0
2005-11-30 18:09:00,1.73106,1.73132,1.73106,1.73132,627100002.0
2005-11-30 18:10:00,1.73135,1.73153,1.73132,1.73145,808700000.0
2005-11-30 18:11:00,1.73155,1.73207,1.73155,1.73207,567700000.0
2005-11-30 18:12:00,1.73212,1.73212,1.7317,1.7317,814399996.0
2005-11-30 18:13:00,1.7317,1.73197,1.73157,1.73197,569700004.0
2005-11-30 18:14:00,1.73196,1.73196,1.73149,1.73161,730850001.0
2005-11-30 18:15:00,1.73175,1.73186,1.73158,1.73185,986500000.0
2005-11-30 18:16:00,1.7319,1.73201,1.7314,1.73141,809300002.0
2005-11-30 18:17:00,1.73137,1.73142,1.73114,1.73114,435400000.0
2005-11-30 18:18:00,1.73116,1.73157,1.7311,1.73135,728100000.0
2005-11-30 18:19:00,1.73141,1.7315,1.73103,1.73103,573600001.0
2005-11-30 18:20:00,1.73089,1.73123,1.73066,1.73085,487199999.0
2005-11-30 18:21:00,1.73081,1.73097,1.73022,1.73026,722270003.0
2005-11-30 18:22:00,1.73024,1.73058,1.73024,1.73025,532000000.0
2005-11-30 18:23:00,1.73027,1.7304,1.73024,1.73036,822850002.0
2005-11-30 18:24:00,1.73034,1.73037,1.73014,1.73021,719499999.0
2005-11-30 18:25:00,1.73021,1.7305,1.73019,1.73048,690650000.0
2005-11-30 18:26:00,1.73062,1.73073,1.73056,1.73065,578999996.0
2005-11-30 18:27:00,1.73063,1.73063,1.73042,1.73048,739100002.0
2005-11-30 18:28:00,1.73052,1.7313,1.73052,1.7313,321399998.0
2005-11-30 18:29:00,1.73132,1.73151,1.73114,1.73151,796600003.0
2005-11-30 18:30:00,1.73151,1.73151,1.73116,1.73126,585499996.0
2005-11-30 18:31:00,1.73127,1.73135,1.73111,1.73135,484549998.0
2005-11-30 18:32:00,1.73134,1.73135,1.73112,1.73112,361800000.0
2005-11-30 18:33:00,1.73107,1.73111,1.73097,1.73108,725100002.0
2005-11-30 18:34:00,1.73109,1.73116,1.73094,1.73103,680400005.0
2005-11-30 18:35:00,1.73107,1.73159,1.73107,1.73135,328000000.0
2005-11-30 18:36:00,1.73137,1.73154,1.73137,1.73145,126200002.0
2005-11-30 18:37:00,1.73142,1.73142,1.73123,1.73123,128800003.0
2005-11-30 18:38:00,1.73127,1.73162,1.73127,1.73162,150800000.0
2005-11-30 18:39:00,1.73157,1.73167,1.73123,1.73136,217199999.0
2005-11-30 18:40:00,1.73135,1.7314,1.73114,1.73128,349200000.0
2005-11-30 18:41:00,1.73126,1.73126,1.73103,1.73115,338700001.0
2005-11-30 18:42:00,1.73116,1.7316,1.73106,1.73142,198899999.0
2005-11-30 18:43:00,1.73147,1.73191,1.73139,1.73163,90300001.0
2005-11-30 18:44:00,1.73157,1.73182,1.73157,1.73175,405200000.0
2005-11-30 18:45:00,1.73188,1.73272,1.73188,1.73272,197700000.0
2005-11-30 18:46:00,1.73278,1.73279,1.73242,1.73247,234400001.0
2005-11-30 18:47:00,1.7324,1.73245,1.73237,1.7324,222900001.0
2005-11-30 18:48:00,1.73235,1.73245,1.73235,1.7324,398500006.0
2005-11-30 18:49:00,1.7324,1.7324,1.73238,1.73238,90500000.0
2005-11-30 18:50:00,1.73238,1.73238,1.73218,1.73224,269100003.0
2005-11-30 18:51:00,1.73228,1.73231,1.73198,1.73207,409199999.0
2005-11-30 18:52:00,1.73201,1.7326,1.73201,1.7326,502799997.0
2005-11-30 18:53:00,1.73257,1.73268,1.7323,1.7323,547000001.0
2005-11-30 18:54:00,1.7323,1.73244,1.73227,1.73235,250400001.0
2005-11-30 18:55:00,1.73235,1.73235,1.73217,1.7323,745800003.0
2005-11-30 18:56:00,1.73225,1.73225,1.73201,1.73201,225100002.0
2005-11-30 18:57:00,1.73186,1.73186,1.73155,1.73183,399499996.0
2005-11-30 18:58:00,1.73187,1.73195,1.73174,1.73177,538450002.0
2005-11-30 18:59:00,1.73172,1.73185,1.73159,1.73171,381199999.0
2005-11-30 19:00:00,1.73169,1.73175,1.73162,1.7317,291300003.0
2005-11-30 19:01:00,1.73169,1.73205,1.73165,1.73205,106400002.0
2005-11-30 19:02:00,1.73207,1.73211,1.73197,1.73198,315600000.0
2005-11-30 19:03:00,1.73206,1.73254,1.73206,1.73243,584600004.0
2005-11-30 19:04:00,1.7326,1.73298,1.73258,1.73293,267200000.0
2005-11-30 19:05:00,1.73289,1.73289,1.73249,1.73249,134500002.0
2005-11-30 19:06:00,1.73242,1.73242,1.73222,1.73242,609300000.0
2005-11-30 19:07:00,1.7324,1.7324,1.73214,1.73225,370000003.0
2005-11-30 19:08:00,1.7322,1.73243,1.73198,1.73243,490499997.0
2005-11-30 19:09:00,1.73243,1.73248,1.73227,1.73228,400800005.0
2005-11-30 19:10:00,1.73217,1.73217,1.73189,1.73189,368500002.0
2005-11-30 19:11:00,1.73182,1.73193,1.73135,1.73135,143069999.0
2005-11-30 19:12:00,1.73134,1.7317,1.73134,1.73158,249700003.0
2005-11-30 19:13:00,1.73165,1.73182,1.73154,1.73177,433699997.0
2005-11-30 19:14:00,1.73174,1.73191,1.73174,1.73191,177300000.0
2005-11-30 19:15:00,1.73191,1.73191,1.73168,1.73178,422899999.0
2005-11-30 19:16:00,1.73184,1.73213,1.73184,1.73206,131399997.0
2005-11-30 19:17:00,1.73213,1.73221,1.73207,1.73207,257800002.0
2005-11-30 19:18:00,1.7321,1.73259,1.7321,1.73245,240900001.0
2005-11-30 19:19:00,1.73253,1.73253,1.73236,1.73252,325900002.0
2005-11-30 19:20:00,1.73255,1.73287,1.73255,1.7327,299100001.0
2005-11-30 19:21:00,1.73271,1.73275,1.73253,1.73253,300800001.0
2005-11-30 19:22:00,1.73251,1.73274,1.73238,1.73274,310600000.0
2005-11-30 19:23:00,1.73273,1.73276,1.7326,1.7326,367000000.0
2005-11-30 19:24:00,1.73259,1.73282,1.73259,1.73282,204999998.0
2005-11-30 19:25:00,1.73281,1.73281,1.73266,1.73268,77299998.0
2005-11-30 19:26:00,1.73268,1.73279,1.73259,1.73259,455099999.0
2005-11-30 19:27:00,1.73261,1.73273,1.73259,1.73268,395199998.0
2005-11-30 19:28:00,1.73272,1.73302,1.73272,1.73288,375899997.0
2005-11-30 19:29:00,1.73283,1.73294,1.73273,1.73273,286499999.0
2005-11-30 19:30:00,1.7326,1.73272,1.73235,1.73235,429100000.0
2005-11-30 19:31:00,1.7323,1.73244,1.73226,1.73244,266200001.0
2005-11-30 19:32:00,1.73245,1.73257,1.73213,1.73222,303600002.0
2005-11-30 19:33:00,1.73231,1.73243,1.73229,1.73243,220200001.0
2005-11-30 19:34:00,1.73234,1.73234,1.73195,1.73195,133400000.0
2005-11-30 19:35:00,1.73186,1.73195,1.73177,1.73179,321669999.0
2005-11-30 19:36:00,1.73173,1.73177,1.73156,1.73156,365799999.0
2005-11-30 19:37:00,1.73145,1.73175,1.73145,1.73175,314599999.0
2005-11-30 19:38:00,1.73177,1.73177,1.73163,1.73163,75500000.0
2005-11-30 19:39:00,1.7316,1.73169,1.73158,1.73169,144100000.0
2005-11-30 19:40:00,1.73173,1.73184,1.73173,1.73178,364200004.0
2005-11-30 19:41:00,1.7318,1.73188,1.73177,1.7318,361299999.0
2005-11-30 19:42:00,1.7318,1.73185,1.73175,1.73185,244299997.0
2005-11-30 19:43:00,1.7318,1.7318,1.73163,1.73163,153699998.0
2005-11-30 19:44:00,1.73159,1.73174,1.73147,1.73168,395700000.0
2005-11-30 19:45:00,1.73175,1.73207,1.73175,1.73202,199500001.0
2005-11-30 19:46:00,1.73202,1.73202,1.73182,1.73182,361500000.0
2005-11-30 19:47:00,1.73181,1.73187,1.73175,1.7318,99100001.0
2005-11-30 19:48:00,1.73182,1.73189,1.7318,1.7318,173000001.0
2005-11-30 19:49:00,1.73189,1.73232,1.73189,1.73232,287200005.0
2005-11-30 19:50:00,1.73235,1.73242,1.73222,1.73242,336500000.0
2005-11-30 19:51:00,1.73241,1.73253,1.73239,1.73248,254900001.0
2005-11-30 19:52:00,1.73245,1.73247,1.73232,1.73232,142000001.0
2005-11-30 19:53:00,1.73232,1.73232,1.7321,1.73231,76500000.0
2005-11-30 19:54:00,1.7323,1.7323,1.73204,1.73218,132099998.0
2005-11-30 19:55:00,1.73214,1.73215,1.73202,1.7321,124999999.0
2005-11-30 19:56:00,1.7321,1.73222,1.73208,1.73222,230446995.0
2005-11-30 19:57:00,1.73219,1.73224,1.73212,1.73212,328299996.0
2005-11-30 19:58:00,1.73213,1.73227,1.73213,1.73227,252599998.0
2005-11-30 19:59:00,1.73228,1.73242,1.73228,1.73233,395899999.0
2005-11-30 20:00:00,1.73235,1.73276,1.73235,1.73273,195399998.0
2005-11-30 20:01:00,1.73273,1.73273,1.73253,1.73273,282199999.0
2005-11-30 20:02:00,1.73277,1.73287,1.73274,1.73287,103000000.0
2005-11-30 20:03:00,1.73288,1.73293,1.73283,1.73288,81500000.0
2005-11-30 20:04:00,1.73287,1.73293,1.73278,1.73278,192800000.0
2005-11-30 20:05:00,1.73273,1.73279,1.73255,1.73276,269800000.0
2005-11-30 20:06:00,1.73282,1.73312,1.73282,1.73297,281300003.0
2005-11-30 20:07:00,1.73297,1.73301,1.73283,1.73283,183899998.0
2005-11-30 20:08:00,1.73283,1.73283,1.73262,1.73267,368300003.0
2005-11-30 20:09:00,1.73247,1.73247,1.73194,1.73196,167099998.0
2005-11-30 20:10:00,1.7319,1.73195,1.73185,1.73187,89300000.0
2005-11-30 20:11:00,1.73193,1.73193,1.73185,1.73193,50500000.0
2005-11-30 20:12:00,1.73192,1.73207,1.73187,1.73198,439450002.0
2005-11-30 20:13:00,1.73186,1.73186,1.73105,1.73105,157499998.0
2005-11-30 20:14:00,1.73084,1.73084,1.73038,1.73038,137600000.0
2005-11-30 20:15:00,1.73029,1.73033,1.73013,1.73033,437400002.0
2005-11-30 20:16:00,1.7304,1.73078,1.7304,1.73065,129700000.0
2005-11-30 20:17:00,1.73048,1.73048,1.72949,1.72949,82299999.0
2005-11-30 20:18:00,1.72946,1.72946,1.72923,1.7294,195400000.0
2005-11-30 20:19:00,1.72939,1.72939,1.72918,1.7292,93400000.0
2005-11-30 20:20:00,1.72915,1.72938,1.72915,1.72938,280700002.0
2005-11-30 20:21:00,1.72938,1.72938,1.72932,1.72932,128399999.0
2005-11-30 20:22:00,1.72929,1.72938,1.72924,1.7293,122900000.0
2005-11-30 20:23:00,1.72932,1.72949,1.7293,1.72938,328199999.0
2005-11-30 20:24:00,1.72934,1.7295,1.7293,1.72946,104699998.0
2005-11-30 20:25:00,1.72947,1.7295,1.72926,1.7295,491999995.0
2005-11-30 20:26:00,1.72951,1.72971,1.72945,1.72945,357800000.0
2005-11-30 20:27:00,1.72948,1.72973,1.72948,1.72973,323299998.0
2005-11-30 20:28:00,1.7297,1.72972,1.72957,1.72959,264500001.0
2005-11-30 20:29:00,1.72968,1.72981,1.72968,1.7297,229600002.0
2005-11-30 20:30:00,1.7297,1.72976,1.72961,1.72965,996899999.0
2005-11-30 20:31:00,1.72957,1.72966,1.72944,1.72952,656600002.0
2005-11-30 20:32:00,1.72942,1.72942,1.72856,1.72867,636299999.0
2005-11-30 20:33:00,1.7286,1.72868,1.72851,1.72851,259200000.0
2005-11-30 20:34:00,1.72842,1.72847,1.72823,1.72823,99200000.0
2005-11-30 20:35:00,1.72828,1.72888,1.72828,1.72883,76200002.0
2005-11-30 20:36:00,1.72886,1.72892,1.72854,1.72854,133800000.0
2005-11-30 20:37:00,1.72855,1.72869,1.72855,1.72865,125499998.0
2005-11-30 20:38:00,1.72862,1.72862,1.72842,1.72842,274600002.0
2005-11-30 20:39:00,1.72845,1.72847,1.72815,1.72815,243299998.0
2005-11-30 20:40:00,1.72805,1.72805,1.7275,1.72767,212399999.0
2005-11-30 20:41:00,1.7277,1.72827,1.7277,1.72827,185000003.0
2005-11-30 20:42:00,1.72842,1.72856,1.72842,1.72856,65300000.0
2005-11-30 20:43:00,1.72849,1.72852,1.7284,1.72852,240399999.0
2005-11-30 20:44:00,1.72851,1.72862,1.72851,1.72862,401300000.0
2005-11-30 20:45:00,1.7286,1.7286,1.728,1.728,122500000.0
2005-11-30 20:46:00,1.72797,1.72804,1.72797,1.72804,170800000.0
2005-11-30 20:47:00,1.72801,1.72822,1.72801,1.72822,404099997.0
2005-11-30 20:48:00,1.72827,1.72845,1.72827,1.7283,169699999.0
2005-11-30 20:49:00,1.72822,1.72824,1.72808,1.72824,118999999.0
2005-11-30 20:50:00,1.72822,1.72842,1.72822,1.72828,306100002.0
2005-11-30 20:51:00,1.72832,1.72832,1.72817,1.72821,309400000.0
2005-11-30 20:52:00,1.72814,1.72833,1.72814,1.72825,166300000.0
2005-11-30 20:53:00,1.72821,1.72835,1.72821,1.72821,642999997.0
2005-11-30 20:54:00,1.72822,1.72836,1.72821,1.72826,477900000.0
2005-11-30 20:55:00,1.72825,1.72825,1.72801,1.72804,335300000.0
2005-11-30 20:56:00,1.72804,1.72827,1.72804,1.72815,374499998.0
2005-11-30 20:57:00,1.72823,1.72849,1.72823,1.72838,624799998.0
2005-11-30 20:58:00,1.72845,1.72845,1.72807,1.72844,167899999.0
2005-11-30 20:59:00,1.7285,1.72864,1.72844,1.72864,647999999.0
2005-11-30 21:00:00,1.72866,1.72881,1.72846,1.72881,353299998.0
2005-11-30 21:01:00,1.72881,1.72896,1.72881,1.72881,345499998.0
2005-11-30 21:02:00,1.72891,1.72996,1.72891,1.72978,239599997.0
2005-11-30 21:03:00,1.72975,1.72976,1.72916,1.72917,140799999.0
2005-11-30 21:04:00,1.72914,1.72935,1.72914,1.72928,250200000.0
2005-11-30 21:05:00,1.7293,1.7295,1.72926,1.72926,279300002.0
2005-11-30 21:06:00,1.72921,1.72944,1.72921,1.72923,129500000.0
2005-11-30 21:07:00,1.72917,1.72923,1.72904,1.72923,133000002.0
2005-11-30 21:08:00,1.72922,1.72922,1.72914,1.72914,38100000.0
2005-11-30 21:09:00,1.72903,1.72903,1.72891,1.72892,144400001.0
2005-11-30 21:10:00,1.72893,1.72894,1.72886,1.72894,122300000.0
2005-11-30 21:11:00,1.7289,1.72911,1.7289,1.72911,68300000.0
2005-11-30 21:12:00,1.72922,1.72931,1.72907,1.72915,84100000.0
2005-11-30 21:13:00,1.72908,1.72918,1.72894,1.72908,219399998.0
2005-11-30 21:14:00,1.72908,1.72908,1.72893,1.72893,252050002.0
2005-11-30 21:15:00,1.72896,1.7291,1.72892,1.7291,205700000.0
2005-11-30 21:16:00,1.72918,1.72921,1.72912,1.72912,92599998.0
2005-11-30 21:17:00,1.72912,1.72918,1.72907,1.72914,225700000.0
2005-11-30 21:18:00,1.72919,1.72946,1.72919,1.72946,31600000.0
2005-11-30 21:19:00,1.72953,1.72953,1.72938,1.72953,112400000.0
2005-11-30 21:20:00,1.72957,1.72964,1.72952,1.72961,377199999.0
2005-11-30 21:21:00,1.72961,1.72965,1.72954,1.7296,128000000.0
2005-11-30 21:22:00,1.72965,1.72965,1.7296,1.7296,304099999.0
2005-11-30 21:23:00,1.72949,1.72949,1.72946,1.72946,14200000.0
2005-11-30 21:24:00,1.72934,1.72947,1.72931,1.72947,231099999.0
2005-11-30 21:25:00,1.72945,1.72945,1.72911,1.72911,143699999.0
2005-11-30 21:26:00,1.72905,1.72905,1.72895,1.72895,20350000.0
2005-11-30 21:27:00,1.72893,1.7291,1.72893,1.729,147000000.0
2005-11-30 21:28:00,1.729,1.72905,1.72895,1.72905,260900000.0
2005-11-30 21:29:00,1.729,1.72911,1.729,1.72904,72000000.0
2005-11-30 21:30:00,1.72893,1.72893,1.72881,1.72893,71799999.0
2005-11-30 21:31:00,1.72894,1.72897,1.72879,1.72897,84700003.0
2005-11-30 21:32:00,1.72903,1.72903,1.72872,1.72895,305400000.0
2005-11-30 21:33:00,1.72895,1.72898,1.72887,1.72893,290199994.0
2005-11-30 21:34:00,1.72898,1.729,1.72884,1.72885,221400000.0
2005-11-30 21:35:00,1.7289,1.7289,1.72885,1.72885,15000000.0
2005-11-30 21:36:00,1.72886,1.72891,1.72871,1.72871,84300000.0
2005-11-30 21:37:00,1.72867,1.72883,1.72866,1.72876,155600001.0
2005-11-30 21:38:00,1.7287,1.72877,1.7287,1.72873,141200000.0
2005-11-30 21:39:00,1.72888,1.72917,1.72888,1.72911,79300001.0
2005-11-30 21:40:00,1.72911,1.72938,1.72908,1.72938,149900002.0
2005-11-30 21:41:00,1.72943,1.72951,1.72934,1.72942,155700001.0
2005-11-30 21:42:00,1.7294,1.7294,1.72913,1.72913,105700000.0
2005-11-30 21:43:00,1.72906,1.72914,1.72906,1.72913,70800000.0
2005-11-30 21:44:00,1.72913,1.72913,1.72899,1.7291,86900000.0
2005-11-30 21:45:00,1.72912,1.72919,1.72908,1.72908,70600000.0
2005-11-30 21:46:00,1.72905,1.72905,1.72897,1.72897,139500000.0
2005-11-30 21:47:00,1.72897,1.72905,1.72894,1.72895,256400002.0
2005-11-30 21:48:00,1.72888,1.72893,1.72881,1.72883,84800000.0
2005-11-30 21:49:00,1.7288,1.72909,1.7288,1.72899,77200000.0
2005-11-30 21:50:00,1.72893,1.72938,1.72893,1.72938,44000000.0
2005-11-30 21:51:00,1.72954,1.72959,1.72923,1.72945,191100001.0
2005-11-30 21:52:00,1.7295,1.72955,1.72945,1.72954,42900000.0
2005-11-30 21:53:00,1.72955,1.72955,1.72941,1.72941,42446994.0
2005-11-30 21:54:00,1.7294,1.7294,1.72913,1.72915,98500001.0
2005-11-30 21:55:00,1.72922,1.72946,1.72922,1.72939,198600000.0
2005-11-30 21:56:00,1.72939,1.72952,1.72938,1.72952,95300000.0
2005-11-30 21:57:00,1.7295,1.7295,1.72922,1.72922,60400000.0
2005-11-30 21:58:00,1.7293,1.72943,1.72922,1.72922,60300000.0
2005-11-30 21:59:00,1.7292,1.72927,1.72898,1.72898,500500003.0
2005-11-30 22:00:00,1.72872,1.72885,1.72798,1.7285,138100000.0
2005-11-30 22:01:00,1.72852,1.72893,1.72852,1.72893,138199999.0
2005-11-30 22:02:00,1.729,1.72913,1.72898,1.72913,123900000.0
2005-11-30 22:03:00,1.72909,1.72909,1.72893,1.72893,161999999.0
2005-11-30 22:04:00,1.72886,1.72895,1.72882,1.72882,380400001.0
2005-11-30 22:05:00,1.72882,1.72888,1.7288,1.72888,135500000.0
2005-11-30 22:06:00,1.72889,1.72895,1.72886,1.72894,52600000.0
2005-11-30 22:07:00,1.72908,1.72913,1.72905,1.72909,110600000.0
2005-11-30 22:08:00,1.72907,1.72907,1.72899,1.72899,34400000.0
2005-11-30 22:09:00,1.72897,1.72897,1.72893,1.72893,12100000.0
2005-11-30 22:10:00,1.72889,1.72909,1.72889,1.72895,48100000.0
2005-11-30 22:11:00,1.7289,1.72895,1.72885,1.7289,61900000.0
2005-11-30 22:12:00,1.7289,1.72893,1.72885,1.72887,193100000.0
2005-11-30 22:13:00,1.7289,1.72898,1.7289,1.72892,77249999.0
2005-11-30 22:14:00,1.72893,1.72897,1.72892,1.72892,21600000.0
2005-11-30 22:15:00,1.72901,1.72906,1.72888,1.72888,270599996.0
2005-11-30 22:16:00,1.72887,1.72897,1.72885,1.72897,242100000.0
2005-11-30 22:17:00,1.729,1.72905,1.7289,1.72905,27400000.0
2005-11-30 22:18:00,1.72903,1.72903,1.72887,1.72893,90000000.0
2005-11-30 22:19:00,1.72895,1.729,1.72895,1.729,70800000.0
2005-11-30 22:20:00,1.729,1.72905,1.72897,1.72897,76500000.0
2005-11-30 22:21:00,1.729,1.729,1.72893,1.72895,61000000.0
2005-11-30 22:22:00,1.72895,1.72912,1.72895,1.72903,101000001.0
2005-11-30 22:23:00,1.72908,1.72927,1.72905,1.72907,168999998.0
2005-11-30 22:24:00,1.72908,1.7291,1.72897,1.72897,81400001.0
2005-11-30 22:25:00,1.72897,1.72902,1.72887,1.72896,82600000.0
2005-11-30 22:26:00,1.72895,1.72895,1.72886,1.72893,58999999.0
2005-11-30 22:27:00,1.72885,1.72885,1.72865,1.72878,86000000.0
2005-11-30 22:28:00,1.72882,1.72886,1.7285,1.7285,102099999.0
2005-11-30 22:29:00,1.72841,1.72843,1.72829,1.72841,159200001.0
2005-11-30 22:30:00,1.72851,1.72874,1.72851,1.72871,78200000.0
2005-11-30 22:31:00,1.7288,1.7291,1.7288,1.7291,83200000.0
2005-11-30 22:32:00,1.72913,1.7292,1.72907,1.72913,145600001.0
2005-11-30 22:33:00,1.72917,1.72933,1.72917,1.72917,129800001.0
2005-11-30 22:34:00,1.72912,1.72915,1.72903,1.72908,161899999.0
2005-11-30 22:35:00,1.72916,1.72928,1.72916,1.72918,59200000.0
2005-11-30 22:36:00,1.72917,1.72921,1.72914,1.72914,25300000.0
2005-11-30 22:37:00,1.72925,1.72927,1.72915,1.72927,85000000.0
2005-11-30 22:38:00,1.72925,1.72935,1.72925,1.72933,33800000.0
2005-11-30 22:39:00,1.7293,1.7293,1.7293,1.7293,88800000.0
2005-11-30 22:40:00,1.72926,1.72926,1.72914,1.72919,79299999.0
2005-11-30 22:41:00,1.72922,1.7293,1.72922,1.72928,105100001.0
2005-11-30 22:42:00,1.72923,1.72923,1.72908,1.72917,53100000.0
2005-11-30 22:43:00,1.72905,1.72905,1.72895,1.72897,111300001.0
2005-11-30 22:44:00,1.72898,1.7291,1.72896,1.72903,132099999.0
2005-11-30 22:45:00,1.72903,1.72905,1.729,1.72905,48700000.0
2005-11-30 22:46:00,1.72907,1.72915,1.72906,1.72906,41000000.0
2005-11-30 22:47:00,1.729,1.72907,1.729,1.72907,110300002.0
2005-11-30 22:48:00,1.72912,1.72918,1.72896,1.72896,17400000.0
2005-11-30 22:49:00,1.72894,1.72901,1.72894,1.72901,26400000.0
2005-11-30 22:50:00,1.72903,1.72928,1.72899,1.72926,42100000.0
2005-11-30 22:51:00,1.72932,1.72932,1.7291,1.72918,30400000.0
2005-11-30 22:52:00,1.7291,1.7291,1.72893,1.72906,52799999.0
2005-11-30 22:53:00,1.7291,1.72935,1.72885,1.72928,49100000.0
2005-11-30 22:54:00,1.7293,1.7293,1.72906,1.72912,41700000.0
2005-11-30 22:55:00,1.72917,1.72924,1.72913,1.72919,73400000.0
2005-11-30 22:56:00,1.72914,1.72916,1.72894,1.72894,65699999.0
2005-11-30 22:57:00,1.72893,1.72908,1.72893,1.72908,38700001.0
2005-11-30 22:58:00,1.729,1.72915,1.729,1.7291,55000000.0
2005-11-30 22:59:00,1.72908,1.72908,1.72898,1.72903,141300000.0
2005-11-30 23:00:00,1.72899,1.72899,1.72881,1.72897,60599999.0
2005-11-30 23:01:00,1.72926,1.72933,1.72919,1.72933,63599999.0
2005-11-30 23:02:00,1.72924,1.72931,1.72924,1.72931,6100000.0
2005-11-30 23:03:00,1.72921,1.72937,1.72921,1.72937,13200000.0
2005-11-30 23:04:00,1.72945,1.72955,1.72945,1.72948,58400001.0
2005-11-30 23:05:00,1.72944,1.72949,1.72944,1.72949,3100000.0
2005-11-30 23:06:00,1.72945,1.72945,1.72926,1.72931,18500000.0
2005-11-30 23:07:00,1.72945,1.72955,1.72945,1.72955,68799999.0
2005-11-30 23:08:00,1.7295,1.72962,1.72934,1.72962,70800003.0
2005-11-30 23:09:00,1.72965,1.72969,1.72963,1.72963,37700001.0
2005-11-30 23:10:00,1.7297,1.72973,1.7295,1.72963,121899998.0
2005-11-30 23:11:00,1.7296,1.7299,1.72954,1.7299,27500000.0
2005-11-30 23:12:00,1.72979,1.72979,1.72944,1.72946,115400000.0
2005-11-30 23:13:00,1.7296,1.72972,1.7296,1.72968,68400001.0
2005-11-30 23:14:00,1.7296,1.72965,1.72945,1.72965,58400001.0
2005-11-30 23:15:00,1.7297,1.72984,1.72963,1.72963,18600000.0
2005-11-30 23:16:00,1.72965,1.72965,1.72965,1.72965,21700000.0
2005-11-30 23:17:00,1.72959,1.72963,1.72953,1.72958,30600000.0
2005-11-30 23:18:00,1.72957,1.72962,1.72945,1.72954,146499994.0
2005-11-30 23:19:00,1.72947,1.72956,1.72925,1.72925,105899996.0
2005-11-30 23:20:00,1.72924,1.72924,1.7291,1.7291,38299999.0
2005-11-30 23:21:00,1.72908,1.72922,1.72907,1.72922,75200000.0
2005-11-30 23:22:00,1.72919,1.72932,1.72919,1.72932,46400000.0
2005-11-30 23:23:00,1.72928,1.72928,1.72919,1.72928,38000000.0
2005-11-30 23:24:00,1.72925,1.72925,1.72918,1.72925,53599999.0
2005-11-30 23:25:00,1.7292,1.7292,1.7292,1.7292,16500000.0
2005-11-30 23:26:00,1.72923,1.72931,1.72916,1.72928,68700000.0
2005-11-30 23:27:00,1.7292,1.7293,1.72909,1.72917,97799999.0
2005-11-30 23:28:00,1.72894,1.72894,1.72886,1.72886,50400000.0
2005-11-30 23:29:00,1.7289,1.7289,1.72864,1.72883,90200002.0
2005-11-30 23:30:00,1.72888,1.72912,1.72888,1.72912,19100000.0
2005-11-30 23:31:00,1.72904,1.72916,1.72903,1.72903,56899999.0
2005-11-30 23:32:00,1.729,1.72908,1.72893,1.729,82600001.0
2005-11-30 23:33:00,1.72902,1.72912,1.72902,1.72907,48100000.0
2005-11-30 23:34:00,1.729,1.72905,1.729,1.729,46900000.0
2005-11-30 23:35:00,1.72904,1.72913,1.729,1.729,23500000.0
2005-11-30 23:36:00,1.72905,1.72917,1.72905,1.72917,74500001.0
2005-11-30 23:37:00,1.72925,1.72942,1.72925,1.72936,31000000.0
2005-11-30 23:38:00,1.72925,1.72943,1.72925,1.72943,56400001.0
2005-11-30 23:39:00,1.72948,1.72963,1.72948,1.72963,97999998.0
2005-11-30 23:40:00,1.72963,1.72963,1.72954,1.72957,54399999.0
2005-11-30 23:41:00,1.72948,1.72948,1.72948,1.72948,6300000.0
2005-11-30 23:42:00,1.72955,1.72955,1.72955,1.72955,17900000.0
2005-11-30 23:43:00,1.7295,1.72958,1.7295,1.72955,41600000.0
2005-11-30 23:44:00,1.7295,1.7295,1.7295,1.7295,5200000.0
2005-11-30 23:45:00,1.72953,1.72953,1.72935,1.72949,71100000.0
2005-11-30 23:46:00,1.72945,1.72945,1.72929,1.72938,55600000.0
2005-11-30 23:47:00,1.72937,1.72937,1.72917,1.72917,40099998.0
2005-11-30 23:48:00,1.72914,1.72925,1.72907,1.72907,34600000.0
2005-11-30 23:49:00,1.72905,1.72905,1.72897,1.72897,61300000.0
2005-11-30 23:50:00,1.72904,1.72918,1.72904,1.72917,74949999.0
2005-11-30 23:51:00,1.7292,1.72921,1.72904,1.72907,50000000.0
2005-11-30 23:52:00,1.7292,1.7292,1.72905,1.72915,54999999.0
2005-11-30 23:53:00,1.7292,1.72943,1.7292,1.72932,72100002.0
2005-11-30 23:54:00,1.72932,1.72938,1.7291,1.72918,84400001.0
2005-11-30 23:55:00,1.72925,1.72925,1.72916,1.72918,52100000.0
2005-11-30 23:56:00,1.72916,1.72919,1.72916,1.72919,17300000.0
2005-11-30 23:57:00,1.72914,1.72923,1.72907,1.72907,111400000.0
2005-11-30 23:58:00,1.72915,1.72915,1.7291,1.7291,23100000.0
2005-11-30 23:59:00,1.72915,1.72915,1.72915,1.72915,41300000.0
2005-12-01 00:00:00,1.72913,1.72915,1.72913,1.72915,3300000.0
2005-12-01 00:01:00,1.72896,1.7293,1.72896,1.72918,59000000.0
2005-12-01 00:02:00,1.72937,1.72963,1.72916,1.72951,90100002.0
2005-12-01 00:03:00,1.7296,1.72971,1.72933,1.72937,65099999.0
2005-12-01 00:04:00,1.7293,1.72947,1.72925,1.72942,56800000.0
2005-12-01 00:05:00,1.7294,1.72947,1.72928,1.72935,66246994.0
2005-12-01 00:06:00,1.72921,1.72952,1.7292,1.72938,96500000.0
2005-12-01 00:07:00,1.7292,1.72934,1.7291,1.72923,72199999.0
2005-12-01 00:08:00,1.72945,1.72949,1.72897,1.72897,100000000.0
2005-12-01 00:09:00,1.72902,1.72909,1.72882,1.72895,66699998.0
2005-12-01 00:10:00,1.72898,1.72903,1.72881,1.72889,64000000.0
2005-12-01 00:11:00,1.729,1.72904,1.72872,1.72872,54899999.0
2005-12-01 00:12:00,1.7288,1.72913,1.7288,1.72906,25900000.0
2005-12-01 00:13:00,1.72876,1.72903,1.72876,1.72898,70099999.0
2005-12-01 00:14:00,1.7288,1.72892,1.72868,1.72892,101900001.0
2005-12-01 00:15:00,1.72865,1.72905,1.72864,1.7288,41800000.0
2005-12-01 00:16:00,1.7288,1.72904,1.72866,1.72904,40700000.0
2005-12-01 00:17:00,1.72883,1.72905,1.72875,1.72901,85500000.0
2005-12-01 00:18:00,1.7288,1.72955,1.72878,1.72918,84900001.0
2005-12-01 00:19:00,1.72908,1.72917,1.72883,1.72883,101399999.0
2005-12-01 00:20:00,1.72898,1.72913,1.7289,1.72911,22600000.0
2005-12-01 00:21:00,1.72908,1.72931,1.72905,1.72923,52700000.0
2005-12-01 00:22:00,1.72933,1.7294,1.72916,1.72925,72999999.0
2005-12-01 00:23:00,1.72929,1.72929,1.7289,1.7289,46200000.0
2005-12-01 00:24:00,1.72876,1.72899,1.72876,1.72896,73200001.0
2005-12-01 00:25:00,1.72898,1.7291,1.72876,1.72905,69400000.0
2005-12-01 00:26:00,1.72922,1.72924,1.72885,1.72887,30900000.0
2005-12-01 00:27:00,1.72875,1.72944,1.72875,1.72941,43300000.0
2005-12-01 00:28:00,1.72924,1.72924,1.72871,1.72894,102499997.0
2005-12-01 00:29:00,1.7287,1.72909,1.7287,1.72881,116200000.0
2005-12-01 00:30:00,1.7291,1.7291,1.72894,1.729,28000000.0
2005-12-01 00:31:00,1.72905,1.72905,1.72905,1.72905,9100000.0
2005-12-01 00:32:00,1.72896,1.72899,1.72896,1.72899,38100001.0
2005-12-01 00:33:00,1.72895,1.72895,1.72895,1.72895,20600000.0
2005-12-01 00:34:00,1.72891,1.72891,1.72886,1.72886,22000001.0
2005-12-01 00:35:00,1.72879,1.72879,1.72873,1.72873,38600000.0
2005-12-01 00:36:00,1.72867,1.72874,1.72855,1.72862,44499999.0
2005-12-01 00:37:00,1.72849,1.72877,1.72845,1.72877,34600000.0
2005-12-01 00:38:00,1.72877,1.72877,1.72875,1.72875,10400000.0
2005-12-01 00:39:00,1.72885,1.72885,1.7288,1.7288,26400000.0
2005-12-01 00:40:00,1.72892,1.72907,1.72892,1.72902,49600001.0
2005-12-01 00:41:00,1.729,1.72903,1.72895,1.72903,27900000.0
2005-12-01 00:42:00,1.729,1.72905,1.72893,1.729,32500000.0
2005-12-01 00:43:00,1.72905,1.72905,1.729,1.729,49000001.0
2005-12-01 00:44:00,1.72902,1.72905,1.72898,1.729,102799999.0
2005-12-01 00:45:00,1.729,1.72905,1.72898,1.72905,24000001.0
2005-12-01 00:46:00,1.72899,1.72914,1.72899,1.7291,91800004.0
2005-12-01 00:47:00,1.7291,1.72915,1.72907,1.72912,42500000.0
2005-12-01 00:48:00,1.72907,1.72907,1.72891,1.72896,71400000.0
2005-12-01 00:49:00,1.7289,1.72895,1.7289,1.72893,38300001.0
2005-12-01 00:50:00,1.72887,1.72887,1.72878,1.72878,13100000.0
2005-12-01 00:51:00,1.72875,1.72875,1.72875,1.72875,7400000.0
2005-12-01 00:52:00,1.72879,1.72893,1.72879,1.72893,45500000.0
2005-12-01 00:53:00,1.72888,1.72904,1.72888,1.72902,53100000.0
2005-12-01 00:54:00,1.72912,1.72919,1.72912,1.72912,74500001.0
2005-12-01 00:55:00,1.72913,1.72923,1.72913,1.72914,51999999.0
2005-12-01 00:56:00,1.72913,1.72917,1.72913,1.72917,10300000.0
2005-12-01 00:57:00,1.72928,1.72928,1.7292,1.7292,50600000.0
2005-12-01 00:58:00,1.72912,1.72912,1.72894,1.72894,114000003.0
2005-12-01 00:59:00,1.72895,1.72898,1.72882,1.7289,56800000.0
2005-12-01 01:00:00,1.72876,1.72876,1.7286,1.72865,39599999.0
2005-12-01 01:01:00,1.7286,1.72867,1.7286,1.72867,9900000.0
2005-12-01 01:02:00,1.72868,1.72875,1.72865,1.72865,63100001.0
2005-12-01 01:03:00,1.72875,1.72884,1.72872,1.72884,45200000.0
2005-12-01 01:04:00,1.7289,1.72902,1.72883,1.72883,57600000.0
2005-12-01 01:05:00,1.72885,1.72885,1.72875,1.7288,104099999.0
2005-12-01 01:06:00,1.7288,1.72885,1.7288,1.7288,15800000.0
2005-12-01 01:07:00,1.7288,1.72885,1.7288,1.7288,93200001.0
2005-12-01 01:08:00,1.7288,1.72885,1.7288,1.72885,21900001.0
2005-12-01 01:09:00,1.72882,1.72889,1.72882,1.72886,26600000.0
2005-12-01 01:10:00,1.72895,1.7291,1.72895,1.7291,31699999.0
2005-12-01 01:11:00,1.72913,1.72913,1.7288,1.72883,26900000.0
2005-12-01 01:12:00,1.72875,1.72886,1.72873,1.72885,49500001.0
2005-12-01 01:13:00,1.72898,1.72898,1.72898,1.72898,9900000.0
2005-12-01 01:14:00,1.72895,1.72895,1.72895,1.72895,59499999.0
2005-12-01 01:15:00,1.72893,1.72938,1.72893,1.72938,71569999.0
2005-12-01 01:16:00,1.72945,1.72945,1.7294,1.7294,13500000.0
2005-12-01 01:17:00,1.7294,1.72945,1.72935,1.7294,42899999.0
2005-12-01 01:18:00,1.72943,1.72943,1.72934,1.72943,44200000.0
2005-12-01 01:19:00,1.72942,1.72946,1.72942,1.72946,11700000.0
2005-12-01 01:20:00,1.7295,1.72955,1.7295,1.72955,15600000.0
2005-12-01 01:21:00,1.72945,1.7295,1.72945,1.7295,13100000.0
2005-12-01 01:22:00,1.72942,1.7295,1.72942,1.7295,19900001.0
2005-12-01 01:23:00,1.7295,1.72955,1.7295,1.72955,10200000.0
2005-12-01 01:24:00,1.7295,1.72955,1.7295,1.72952,26500000.0
2005-12-01 01:25:00,1.72952,1.72955,1.72945,1.7295,45200000.0
2005-12-01 01:26:00,1.72953,1.72953,1.72945,1.72947,19600000.0
2005-12-01 01:27:00,1.72941,1.72964,1.72941,1.72964,71799998.0
2005-12-01 01:28:00,1.72957,1.72957,1.7294,1.7294,46200001.0
2005-12-01 01:29:00,1.72955,1.72955,1.72947,1.7295,36200000.0
2005-12-01 01:30:00,1.72955,1.72955,1.72945,1.72945,55899999.0
2005-12-01 01:31:00,1.72952,1.72955,1.7295,1.7295,22200000.0
2005-12-01 01:32:00,1.72947,1.72955,1.72947,1.72955,17400000.0
2005-12-01 01:33:00,1.72958,1.72972,1.72957,1.72972,33600000.0
2005-12-01 01:34:00,1.72975,1.72977,1.72967,1.72977,36399999.0
2005-12-01 01:35:00,1.72968,1.72996,1.72966,1.72996,54400000.0
2005-12-01 01:36:00,1.72995,1.72995,1.7299,1.72995,24499999.0
2005-12-01 01:37:00,1.72995,1.72995,1.72988,1.72993,25600000.0
2005-12-01 01:38:00,1.7299,1.72998,1.7299,1.7299,57200001.0
2005-12-01 01:39:00,1.72991,1.72991,1.72968,1.72969,15100000.0
2005-12-01 01:40:00,1.72964,1.72972,1.72957,1.72962,66600000.0
2005-12-01 01:41:00,1.72968,1.72974,1.72958,1.7297,68700000.0
2005-12-01 01:42:00,1.7297,1.72975,1.72965,1.7297,59899999.0
2005-12-01 01:43:00,1.7297,1.72975,1.7297,1.72975,39499999.0
2005-12-01 01:44:00,1.72972,1.72976,1.72972,1.72976,4900000.0
2005-12-01 01:45:00,1.72988,1.72988,1.72977,1.72978,85899998.0
2005-12-01 01:46:00,1.72978,1.72978,1.7297,1.72971,24600000.0
2005-12-01 01:47:00,1.72975,1.72975,1.7297,1.7297,25099999.0
2005-12-01 01:48:00,1.7297,1.72982,1.7297,1.72982,84900003.0
2005-12-01 01:49:00,1.72977,1.72977,1.72972,1.72972,12100000.0
2005-12-01 01:50:00,1.72975,1.72988,1.72964,1.72964,47600000.0
2005-12-01 01:51:00,1.72969,1.72976,1.72962,1.72976,58200000.0
2005-12-01 01:52:00,1.7298,1.72985,1.72978,1.7298,58299999.0
2005-12-01 01:53:00,1.7298,1.72985,1.7298,1.72985,33899999.0
2005-12-01 01:54:00,1.72975,1.72985,1.72975,1.7298,37000001.0
2005-12-01 01:55:00,1.7298,1.72985,1.7298,1.7298,27500001.0
2005-12-01 01:56:00,1.7298,1.7298,1.72975,1.7298,40000000.0
2005-12-01 01:57:00,1.7298,1.7298,1.72978,1.7298,54700000.0
2005-12-01 01:58:00,1.7298,1.72985,1.72955,1.7298,77200001.0
2005-12-01 01:59:00,1.7298,1.7298,1.72978,1.7298,64799998.0
2005-12-01 02:00:00,1.73002,1.73056,1.73002,1.73056,41300000.0
2005-12-01 02:01:00,1.73043,1.73043,1.73015,1.73015,65500002.0
2005-12-01 02:02:00,1.73007,1.7301,1.73007,1.73007,22000000.0
2005-12-01 02:03:00,1.73009,1.73009,1.72986,1.72989,66400000.0
2005-12-01 02:04:00,1.72981,1.7299,1.72965,1.72965,18800000.0
2005-12-01 02:05:00,1.7297,1.72976,1.72952,1.72966,101000001.0
2005-12-01 02:06:00,1.72965,1.72965,1.72957,1.72965,12700000.0
2005-12-01 02:07:00,1.7295,1.7295,1.72938,1.72938,6800000.0
2005-12-01 02:08:00,1.72913,1.72926,1.72904,1.72926,21200000.0
2005-12-01 02:09:00,1.72925,1.72928,1.72925,1.72928,12400000.0
2005-12-01 02:10:00,1.72943,1.72943,1.72929,1.7293,84800000.0
2005-12-01 02:11:00,1.72941,1.72953,1.72935,1.72953,92800001.0
2005-12-01 02:12:00,1.7295,1.72953,1.72937,1.7294,84600000.0
2005-12-01 02:13:00,1.72935,1.72936,1.72917,1.72928,57299998.0
2005-12-01 02:14:00,1.72935,1.72935,1.7293,1.7293,79800000.0
2005-12-01 02:15:00,1.72935,1.72935,1.72925,1.72935,23900000.0
2005-12-01 02:16:00,1.7293,1.72935,1.7293,1.72935,43000000.0
2005-12-01 02:17:00,1.7293,1.7293,1.72917,1.72919,37400000.0
2005-12-01 02:18:00,1.7292,1.72925,1.72915,1.72925,44000000.0
2005-12-01 02:19:00,1.72922,1.72931,1.72918,1.72926,44799999.0
2005-12-01 02:20:00,1.72928,1.72932,1.72922,1.72928,63050000.0
2005-12-01 02:21:00,1.72922,1.72932,1.7292,1.72925,29800000.0
2005-12-01 02:22:00,1.72915,1.72925,1.72915,1.72917,96000001.0
2005-12-01 02:23:00,1.72923,1.72936,1.72923,1.72936,56000000.0
2005-12-01 02:24:00,1.72941,1.72949,1.72941,1.72949,45000000.0
2005-12-01 02:25:00,1.72941,1.72948,1.72941,1.72941,31200000.0
2005-12-01 02:26:00,1.72937,1.72937,1.7292,1.72922,76900000.0
2005-12-01 02:27:00,1.72916,1.7293,1.72916,1.72919,55300001.0
2005-12-01 02:28:00,1.72917,1.72923,1.72911,1.72917,47399999.0
2005-12-01 02:29:00,1.72918,1.72928,1.72918,1.72928,37700000.0
2005-12-01 02:30:00,1.72917,1.72918,1.72895,1.72895,49000001.0
2005-12-01 02:31:00,1.72889,1.729,1.72868,1.7288,80500001.0
2005-12-01 02:32:00,1.72897,1.72913,1.72897,1.72902,74200000.0
2005-12-01 02:33:00,1.72908,1.72908,1.729,1.729,46600001.0
2005-12-01 02:34:00,1.72904,1.72908,1.72891,1.72891,68499999.0
2005-12-01 02:35:00,1.72894,1.72904,1.72889,1.72895,139900000.0
2005-12-01 02:36:00,1.72909,1.7291,1.72893,1.72893,51500000.0
2005-12-01 02:37:00,1.72898,1.72898,1.72895,1.72895,35700000.0
2005-12-01 02:38:00,1.72887,1.72893,1.72886,1.72888,31100000.0
2005-12-01 02:39:00,1.72883,1.72883,1.72873,1.72877,92600001.0
2005-12-01 02:40:00,1.72868,1.72868,1.72864,1.72867,20000000.0
2005-12-01 02:41:00,1.72888,1.72926,1.72888,1.72897,32400000.0
2005-12-01 02:42:00,1.72897,1.72905,1.72888,1.72894,129099998.0
2005-12-01 02:43:00,1.72888,1.72891,1.72884,1.72884,39700000.0
2005-12-01 02:44:00,1.72875,1.72885,1.72875,1.72885,56000000.0
2005-12-01 02:45:00,1.72885,1.72903,1.72885,1.72887,32600000.0
2005-12-01 02:46:00,1.72889,1.72901,1.72889,1.72892,44600000.0
2005-12-01 02:47:00,1.72895,1.72895,1.7289,1.7289,20400000.0
2005-12-01 02:48:00,1.72883,1.72883,1.72863,1.72878,35100000.0
2005-12-01 02:49:00,1.72877,1.72883,1.72873,1.72878,59599998.0
2005-12-01 02:50:00,1.7288,1.72885,1.7288,1.72885,7100000.0
2005-12-01 02:51:00,1.7287,1.72884,1.72864,1.72884,32700000.0
2005-12-01 02:52:00,1.72878,1.72878,1.7287,1.7287,26400000.0
2005-12-01 02:53:00,1.7287,1.72878,1.72864,1.72875,96699998.0
2005-12-01 02:54:00,1.72877,1.72883,1.72876,1.72878,54900000.0
2005-12-01 02:55:00,1.72875,1.72887,1.72875,1.72875,39600000.0
2005-12-01 02:56:00,1.7289,1.72904,1.72883,1.72883,126500001.0
2005-12-01 02:57:00,1.72878,1.72885,1.72878,1.72878,72399999.0
2005-12-01 02:58:00,1.72885,1.72887,1.72883,1.72887,47699999.0
2005-12-01 02:59:00,1.72885,1.72885,1.72875,1.72875,13700000.0
2005-12-01 03:00:00,1.72884,1.72893,1.72884,1.72888,60799999.0
2005-12-01 03:01:00,1.72893,1.72895,1.7289,1.7289,88600000.0
2005-12-01 03:02:00,1.7289,1.72909,1.7289,1.72908,42599999.0
2005-12-01 03:03:00,1.72913,1.72913,1.729,1.72911,52699999.0
2005-12-01 03:04:00,1.72913,1.72913,1.72904,1.72905,62499998.0
2005-12-01 03:05:00,1.729,1.72917,1.729,1.72917,41400000.0
2005-12-01 03:06:00,1.7291,1.72941,1.72904,1.72933,121900002.0
2005-12-01 03:07:00,1.72945,1.72957,1.72945,1.72957,30200000.0
2005-12-01 03:08:00,1.72953,1.72953,1.72937,1.72948,30800000.0
2005-12-01 03:09:00,1.7296,1.72973,1.72958,1.72959,82600002.0
2005-12-01 03:10:00,1.72957,1.72959,1.72942,1.72942,15100000.0
2005-12-01 03:11:00,1.72952,1.72953,1.72952,1.72953,12600000.0
2005-12-01 03:12:00,1.72965,1.72965,1.72949,1.72951,36200001.0
2005-12-01 03:13:00,1.7296,1.72965,1.72954,1.7296,66100001.0
2005-12-01 03:14:00,1.72959,1.72963,1.72956,1.72956,7400000.0
2005-12-01 03:15:00,1.72964,1.72964,1.72961,1.72961,2900000.0
2005-12-01 03:16:00,1.72973,1.7298,1.72963,1.7298,20000000.0
2005-12-01 03:17:00,1.72975,1.72975,1.72961,1.72974,57699999.0
2005-12-01 03:18:00,1.72966,1.72966,1.72952,1.72954,67700000.0
2005-12-01 03:19:00,1.72946,1.72969,1.72946,1.72969,86899998.0
2005-12-01 03:20:00,1.72967,1.72967,1.72954,1.72964,55900001.0
2005-12-01 03:21:00,1.72951,1.72951,1.72939,1.72939,1500000.0
2005-12-01 03:22:00,1.72918,1.72931,1.72913,1.72931,74800000.0
2005-12-01 03:23:00,1.72925,1.72925,1.72922,1.72922,25100000.0
2005-12-01 03:24:00,1.72926,1.72926,1.72906,1.72908,41200000.0
2005-12-01 03:25:00,1.72913,1.7292,1.72913,1.72918,18600000.0
2005-12-01 03:26:00,1.72913,1.72915,1.7291,1.72915,90049999.0
2005-12-01 03:27:00,1.72908,1.7292,1.729,1.7292,67300000.0
2005-12-01 03:28:00,1.72918,1.72918,1.72905,1.72905,5400000.0
2005-12-01 03:29:00,1.72898,1.72902,1.72893,1.72902,75300001.0
2005-12-01 03:30:00,1.72894,1.72895,1.72884,1.72895,22800000.0
2005-12-01 03:31:00,1.72888,1.72889,1.72888,1.72889,24000000.0
2005-12-01 03:32:00,1.72883,1.72883,1.72874,1.72877,29500000.0
2005-12-01 03:33:00,1.7286,1.72861,1.72847,1.72861,23900000.0
2005-12-01 03:34:00,1.72857,1.72857,1.72845,1.72845,71099999.0
2005-12-01 03:35:00,1.72847,1.72847,1.72843,1.72843,43400000.0
2005-12-01 03:36:00,1.72837,1.72845,1.72837,1.7284,47000000.0
2005-12-01 03:37:00,1.72845,1.72855,1.72843,1.72843,54800001.0
2005-12-01 03:38:00,1.7284,1.72848,1.72835,1.72835,68400000.0
2005-12-01 03:39:00,1.7284,1.72845,1.7284,1.7284,59200000.0
2005-12-01 03:40:00,1.72845,1.72845,1.72838,1.72845,28000000.0
2005-12-01 03:41:00,1.72838,1.72839,1.7283,1.72836,39200001.0
2005-12-01 03:42:00,1.72834,1.72849,1.72833,1.72833,46200000.0
2005-12-01 03:43:00,1.72828,1.72832,1.72823,1.72823,13600000.0
2005-12-01 03:44:00,1.72825,1.72835,1.72825,1.72828,76199998.0
2005-12-01 03:45:00,1.72832,1.72851,1.72832,1.72851,44300000.0
2005-12-01 03:46:00,1.72854,1.72869,1.72854,1.72855,49400000.0
2005-12-01 03:47:00,1.72853,1.72853,1.72838,1.72845,20200000.0
2005-12-01 03:48:00,1.7284,1.72845,1.72835,1.72845,64500000.0
2005-12-01 03:49:00,1.7285,1.72878,1.7285,1.72874,43000000.0
2005-12-01 03:50:00,1.72874,1.72874,1.72874,1.72874,13400000.0
2005-12-01 03:51:00,1.7288,1.72885,1.7288,1.7288,57500000.0
2005-12-01 03:52:00,1.7288,1.72888,1.7287,1.72888,57100000.0
2005-12-01 03:53:00,1.72888,1.7289,1.72869,1.72869,80800000.0
2005-12-01 03:54:00,1.72848,1.7285,1.72845,1.72847,51300001.0
2005-12-01 03:55:00,1.72849,1.72852,1.72842,1.72852,34900000.0
2005-12-01 03:56:00,1.72854,1.72854,1.72842,1.72847,63200000.0
2005-12-01 03:57:00,1.7284,1.72846,1.7284,1.72841,69100000.0
2005-12-01 03:58:00,1.72842,1.72852,1.72838,1.72852,67350000.0
2005-12-01 03:59:00,1.72848,1.7285,1.72847,1.7285,19800000.0
2005-12-01 04:00:00,1.72847,1.7285,1.72833,1.72833,25800000.0
2005-12-01 04:01:00,1.72831,1.72839,1.72825,1.72827,88700001.0
2005-12-01 04:02:00,1.72821,1.7284,1.72821,1.72831,32600000.0
2005-12-01 04:03:00,1.72828,1.72828,1.72818,1.72822,31500000.0
2005-12-01 04:04:00,1.7282,1.72831,1.7282,1.72821,87099999.0
2005-12-01 04:05:00,1.7282,1.72832,1.7282,1.72832,56600000.0
2005-12-01 04:06:00,1.72825,1.72835,1.72825,1.7283,34400000.0
2005-12-01 04:07:00,1.72826,1.72827,1.72803,1.72803,87099999.0
2005-12-01 04:08:00,1.72819,1.72831,1.72815,1.72819,85500002.0
2005-12-01 04:09:00,1.72815,1.72818,1.72806,1.72808,48400000.0
2005-12-01 04:10:00,1.72798,1.72813,1.72787,1.72813,44700000.0
2005-12-01 04:11:00,1.72822,1.72822,1.72812,1.72817,67500001.0
2005-12-01 04:12:00,1.72828,1.72833,1.72828,1.72829,43700000.0
2005-12-01 04:13:00,1.72832,1.72832,1.72815,1.72815,80700000.0
2005-12-01 04:14:00,1.7282,1.72825,1.7281,1.7281,27400000.0
2005-12-01 04:15:00,1.7282,1.72825,1.72817,1.72825,43900000.0
2005-12-01 04:16:00,1.72822,1.72838,1.72822,1.72822,41300000.0
2005-12-01 04:17:00,1.72827,1.72827,1.72815,1.72815,39200000.0
2005-12-01 04:18:00,1.7283,1.7286,1.7283,1.7286,7500000.0
2005-12-01 04:19:00,1.7288,1.7288,1.72849,1.72872,33900000.0
2005-12-01 04:20:00,1.7287,1.72889,1.7287,1.72881,31999999.0
2005-12-01 04:21:00,1.7288,1.72888,1.72875,1.72887,47400000.0
2005-12-01 04:22:00,1.72878,1.72885,1.72875,1.72885,52100000.0
2005-12-01 04:23:00,1.72885,1.72885,1.7288,1.7288,10000000.0
2005-12-01 04:24:00,1.729,1.72942,1.729,1.72915,54000000.0
2005-12-01 04:25:00,1.72912,1.72921,1.72912,1.72912,41300000.0
2005-12-01 04:26:00,1.7291,1.7291,1.72888,1.7291,85300001.0
2005-12-01 04:27:00,1.72903,1.72915,1.72882,1.72903,64299999.0
2005-12-01 04:28:00,1.72887,1.72895,1.72881,1.72895,132700002.0
2005-12-01 04:29:00,1.72892,1.72892,1.72876,1.72878,67299999.0
2005-12-01 04:30:00,1.72876,1.72889,1.72876,1.72883,42200000.0
2005-12-01 04:31:00,1.72879,1.7289,1.72857,1.72857,67000000.0
2005-12-01 04:32:00,1.72867,1.72872,1.72857,1.72857,54200000.0
2005-12-01 04:33:00,1.72859,1.72865,1.72846,1.72846,56900000.0
2005-12-01 04:34:00,1.72858,1.72858,1.72852,1.72854,60600001.0
2005-12-01 04:35:00,1.72855,1.72865,1.72855,1.72865,21600000.0
2005-12-01 04:36:00,1.7286,1.72867,1.72855,1.72865,39200000.0
2005-12-01 04:37:00,1.72863,1.72863,1.7285,1.72852,49000001.0
2005-12-01 04:38:00,1.72851,1.72862,1.72851,1.72862,23300000.0
2005-12-01 04:39:00,1.72865,1.72865,1.7286,1.7286,30000001.0
2005-12-01 04:40:00,1.72868,1.72868,1.7286,1.7286,19100000.0
2005-12-01 04:41:00,1.7286,1.72865,1.7286,1.72865,24100000.0
2005-12-01 04:42:00,1.72857,1.72859,1.72852,1.72854,79199999.0
2005-12-01 04:43:00,1.72858,1.7287,1.72858,1.72867,45500001.0
2005-12-01 04:44:00,1.7286,1.72865,1.72855,1.72855,42300000.0
2005-12-01 04:45:00,1.7286,1.7286,1.72855,1.72855,5600000.0
2005-12-01 04:46:00,1.72865,1.72865,1.7286,1.7286,23800000.0
2005-12-01 04:47:00,1.72858,1.72865,1.72858,1.7286,84200000.0
2005-12-01 04:48:00,1.72865,1.72865,1.72865,1.72865,17600000.0
2005-12-01 04:49:00,1.72864,1.72864,1.7285,1.72862,25799999.0
2005-12-01 04:50:00,1.72865,1.72865,1.72855,1.72855,24200000.0
2005-12-01 04:51:00,1.72858,1.72865,1.72858,1.72858,42499999.0
2005-12-01 04:52:00,1.72865,1.72865,1.72865,1.72865,8700000.0
2005-12-01 04:53:00,1.72858,1.7286,1.72858,1.7286,28000000.0
2005-12-01 04:54:00,1.72855,1.7286,1.72847,1.72847,31999999.0
2005-12-01 04:55:00,1.72843,1.72855,1.72843,1.72855,15300000.0
2005-12-01 04:56:00,1.7285,1.7285,1.7285,1.7285,5600000.0
2005-12-01 04:57:00,1.72852,1.72854,1.72847,1.72847,77000000.0
2005-12-01 04:58:00,1.72835,1.72847,1.72835,1.7284,74500002.0
2005-12-01 04:59:00,1.72843,1.72843,1.72843,1.72843,17900000.0
2005-12-01 05:00:00,1.72847,1.72852,1.72842,1.72842,40599999.0
2005-12-01 05:01:00,1.72835,1.72835,1.72835,1.72835,15500000.0
2005-12-01 05:02:00,1.72838,1.72838,1.72838,1.72838,22000000.0
2005-12-01 05:03:00,1.72828,1.72828,1.7282,1.72828,54799999.0
2005-12-01 05:04:00,1.72832,1.72832,1.72808,1.72817,78399999.0
2005-12-01 05:05:00,1.72828,1.72832,1.72828,1.72832,20800000.0
2005-12-01 05:06:00,1.72832,1.72839,1.72828,1.72828,27800000.0
2005-12-01 05:07:00,1.72833,1.72838,1.72822,1.72838,94899998.0
2005-12-01 05:08:00,1.72837,1.72837,1.72833,1.72833,23100000.0
2005-12-01 05:09:00,1.72832,1.72841,1.72832,1.72833,68500000.0
2005-12-01 05:10:00,1.72838,1.72843,1.72838,1.72838,32400000.0
2005-12-01 05:11:00,1.7284,1.7284,1.7284,1.7284,2900000.0
2005-12-01 05:12:00,1.72845,1.72845,1.72845,1.72845,2700000.0
2005-12-01 05:13:00,1.7284,1.72845,1.7284,1.7284,24100000.0
2005-12-01 05:14:00,1.72838,1.72845,1.72838,1.7284,120200000.0
2005-12-01 05:15:00,1.7284,1.7284,1.7283,1.72837,63100000.0
2005-12-01 05:16:00,1.72835,1.72839,1.72831,1.72838,42000000.0
2005-12-01 05:17:00,1.72844,1.72844,1.7283,1.7283,39000000.0
2005-12-01 05:18:00,1.72828,1.72837,1.72828,1.72835,47400000.0
2005-12-01 05:19:00,1.7283,1.72835,1.7283,1.72832,47700000.0
2005-12-01 05:20:00,1.72827,1.72845,1.72827,1.72845,25900000.0
2005-12-01 05:21:00,1.72851,1.7286,1.72851,1.72852,41800001.0
2005-12-01 05:22:00,1.72873,1.72896,1.72866,1.72885,81699999.0
2005-12-01 05:23:00,1.729,1.729,1.72882,1.72888,82200002.0
2005-12-01 05:24:00,1.72888,1.72896,1.7288,1.72896,45100001.0
2005-12-01 05:25:00,1.72902,1.72913,1.72902,1.72913,40600001.0
2005-12-01 05:26:00,1.72908,1.72942,1.72906,1.72936,36200000.0
2005-12-01 05:27:00,1.7293,1.72939,1.72925,1.72928,85000000.0
2005-12-01 05:28:00,1.72923,1.72923,1.72907,1.72907,39500000.0
2005-12-01 05:29:00,1.7291,1.7291,1.72905,1.7291,50600001.0
2005-12-01 05:30:00,1.7291,1.72915,1.7291,1.72915,28500000.0
2005-12-01 05:31:00,1.7291,1.7291,1.72905,1.72905,15100000.0
2005-12-01 05:32:00,1.7291,1.7291,1.72908,1.7291,13000000.0
2005-12-01 05:33:00,1.72913,1.72913,1.72905,1.7291,47500000.0
2005-12-01 05:34:00,1.72915,1.72941,1.72893,1.72941,178099999.0
2005-12-01 05:35:00,1.7294,1.72945,1.7294,1.72945,10400000.0
2005-12-01 05:36:00,1.72938,1.72938,1.72928,1.7293,39699999.0
2005-12-01 05:37:00,1.72917,1.72924,1.72917,1.72921,50300000.0
2005-12-01 05:38:00,1.72941,1.72941,1.72939,1.72939,35899999.0
2005-12-01 05:39:00,1.7294,1.7294,1.72937,1.72937,31500000.0
2005-12-01 05:40:00,1.72945,1.72945,1.7293,1.7294,69900000.0
2005-12-01 05:41:00,1.72942,1.72951,1.72937,1.72937,45300000.0
2005-12-01 05:42:00,1.72944,1.72952,1.72943,1.72944,50800001.0
2005-12-01 05:43:00,1.72942,1.72945,1.7294,1.72942,25600000.0
2005-12-01 05:44:00,1.72945,1.72945,1.72938,1.72938,62299999.0
2005-12-01 05:45:00,1.72942,1.72942,1.72942,1.72942,1000000.0
2005-12-01 05:46:00,1.72933,1.72949,1.72932,1.72932,29300000.0
2005-12-01 05:47:00,1.72928,1.72933,1.72927,1.72933,74000001.0
2005-12-01 05:48:00,1.72934,1.72944,1.72922,1.72928,54299999.0
2005-12-01 05:49:00,1.72913,1.7292,1.72913,1.72913,16550000.0
2005-12-01 05:50:00,1.72909,1.72923,1.72909,1.72923,11200000.0
2005-12-01 05:51:00,1.72918,1.72924,1.72918,1.72918,32000000.0
2005-12-01 05:52:00,1.7291,1.72915,1.7291,1.72915,7500000.0
2005-12-01 05:53:00,1.72911,1.7292,1.72906,1.7292,72500000.0
2005-12-01 05:54:00,1.72923,1.72923,1.72903,1.72923,61200000.0
2005-12-01 05:55:00,1.72917,1.72921,1.72914,1.72918,64900000.0
2005-12-01 05:56:00,1.72915,1.72915,1.72901,1.72901,35400000.0
2005-12-01 05:57:00,1.72907,1.7291,1.72878,1.72881,46200000.0
2005-12-01 05:58:00,1.7288,1.72887,1.72874,1.7288,95600001.0
2005-12-01 05:59:00,1.7288,1.72897,1.7288,1.72889,90699998.0
2005-12-01 06:00:00,1.72897,1.72904,1.72889,1.72904,97400000.0
2005-12-01 06:01:00,1.72911,1.72911,1.72891,1.72891,31400000.0
2005-12-01 06:02:00,1.72885,1.72885,1.72873,1.72875,50100000.0
2005-12-01 06:03:00,1.72877,1.72877,1.72865,1.72875,66700000.0
2005-12-01 06:04:00,1.72875,1.72875,1.72875,1.72875,12400000.0
2005-12-01 06:05:00,1.72865,1.72865,1.72845,1.72845,67500000.0
2005-12-01 06:06:00,1.72835,1.72845,1.72835,1.7284,92900000.0
2005-12-01 06:07:00,1.7284,1.7284,1.72824,1.72838,40400000.0
2005-12-01 06:08:00,1.7284,1.72845,1.7284,1.72845,4800000.0
2005-12-01 06:09:00,1.7283,1.72838,1.7283,1.72837,67500000.0
2005-12-01 06:10:00,1.72839,1.72852,1.72838,1.72852,16100000.0
2005-12-01 06:11:00,1.72855,1.72855,1.7285,1.7285,54099998.0
2005-12-01 06:12:00,1.72855,1.72855,1.72847,1.7285,60999999.0
2005-12-01 06:13:00,1.72853,1.72862,1.72848,1.72848,81300001.0
2005-12-01 06:14:00,1.72848,1.72848,1.72848,1.72848,5100000.0
2005-12-01 06:15:00,1.72855,1.72855,1.72843,1.72855,60899998.0
2005-12-01 06:16:00,1.7285,1.72857,1.72845,1.72845,151800000.0
2005-12-01 06:17:00,1.7285,1.72855,1.72845,1.7285,90499999.0
2005-12-01 06:18:00,1.72853,1.72871,1.72853,1.72871,36700000.0
2005-12-01 06:19:00,1.72877,1.72924,1.72877,1.7292,111700003.0
2005-12-01 06:20:00,1.72918,1.7294,1.72912,1.7294,60099998.0
2005-12-01 06:21:00,1.72942,1.7295,1.7293,1.72938,54600000.0
2005-12-01 06:22:00,1.72938,1.72942,1.72938,1.72938,60000000.0
2005-12-01 06:23:00,1.72942,1.72948,1.72937,1.72948,65000000.0
2005-12-01 06:24:00,1.7295,1.72955,1.72943,1.72951,119000001.0
2005-12-01 06:25:00,1.72953,1.72953,1.72933,1.72933,17400000.0
2005-12-01 06:26:00,1.72932,1.7295,1.72932,1.7295,11300000.0
2005-12-01 06:27:00,1.72948,1.72956,1.72944,1.72956,51000001.0
2005-12-01 06:28:00,1.72944,1.72946,1.72932,1.72932,72500001.0
2005-12-01 06:29:00,1.72926,1.72936,1.72926,1.72936,48199999.0
2005-12-01 06:30:00,1.72927,1.72927,1.72911,1.72918,71000001.0
2005-12-01 06:31:00,1.72908,1.72915,1.72908,1.7291,21300000.0
2005-12-01 06:32:00,1.72908,1.72908,1.72895,1.72895,35099999.0
2005-12-01 06:33:00,1.72894,1.72894,1.72884,1.7289,18200000.0
2005-12-01 06:34:00,1.72874,1.72898,1.72874,1.72898,77299998.0
2005-12-01 06:35:00,1.729,1.729,1.72895,1.72895,18200000.0
2005-12-01 06:36:00,1.729,1.72905,1.729,1.729,31100000.0
2005-12-01 06:37:00,1.72895,1.7291,1.72895,1.7291,86500001.0
2005-12-01 06:38:00,1.72907,1.72921,1.72904,1.72921,109899998.0
2005-12-01 06:39:00,1.72913,1.72913,1.72912,1.72912,1100000.0
2005-12-01 06:40:00,1.72905,1.72905,1.72902,1.72902,33499999.0
2005-12-01 06:41:00,1.72908,1.7292,1.72905,1.72908,127599996.0
2005-12-01 06:42:00,1.72908,1.72912,1.72908,1.72912,18900000.0
2005-12-01 06:43:00,1.72912,1.72912,1.72902,1.72902,35800000.0
2005-12-01 06:44:00,1.72907,1.72908,1.72893,1.72894,62400001.0
2005-12-01 06:45:00,1.7289,1.72895,1.7288,1.72888,31300000.0
2005-12-01 06:46:00,1.72895,1.72895,1.72885,1.72892,27200000.0
2005-12-01 06:47:00,1.7289,1.72898,1.72887,1.72887,59099999.0
2005-12-01 06:48:00,1.72895,1.72895,1.72885,1.72895,61499999.0
2005-12-01 06:49:00,1.7287,1.7287,1.72855,1.72855,46100001.0
2005-12-01 06:50:00,1.7284,1.7284,1.72823,1.72832,25700000.0
2005-12-01 06:51:00,1.72827,1.72831,1.72807,1.72812,40300000.0
2005-12-01 06:52:00,1.7281,1.72815,1.72785,1.72785,42000002.0
2005-12-01 06:53:00,1.72818,1.72826,1.72818,1.72818,48200000.0
2005-12-01 06:54:00,1.72823,1.72823,1.72813,1.72817,28800000.0
2005-12-01 06:55:00,1.72808,1.72808,1.7279,1.72801,45899999.0
2005-12-01 06:56:00,1.72799,1.72819,1.72799,1.72812,72599999.0
2005-12-01 06:57:00,1.72815,1.72817,1.72807,1.7281,21100000.0
2005-12-01 06:58:00,1.72805,1.72805,1.72805,1.72805,11600000.0
2005-12-01 06:59:00,1.728,1.72803,1.7279,1.7279,44500001.0
2005-12-01 07:00:00,1.72804,1.72804,1.7279,1.7279,47600000.0
2005-12-01 07:01:00,1.72789,1.72799,1.72783,1.72787,77300000.0
2005-12-01 07:02:00,1.72797,1.72801,1.72797,1.72801,40800000.0
2005-12-01 07:03:00,1.72795,1.72795,1.72781,1.72789,29900000.0
2005-12-01 07:04:00,1.72788,1.72788,1.72777,1.72777,24999999.0
2005-12-01 07:05:00,1.72772,1.72789,1.72772,1.7278,21400000.0
2005-12-01 07:06:00,1.72775,1.72785,1.72772,1.72785,35100000.0
2005-12-01 07:07:00,1.72792,1.72792,1.72778,1.72778,50500000.0
2005-12-01 07:08:00,1.72783,1.72783,1.7277,1.72777,81799999.0
2005-12-01 07:09:00,1.72772,1.72778,1.72764,1.72778,33900000.0
2005-12-01 07:10:00,1.7278,1.72785,1.7278,1.72785,19500001.0
2005-12-01 07:11:00,1.72785,1.72795,1.72785,1.72787,53799999.0
2005-12-01 07:12:00,1.72788,1.72798,1.72781,1.72781,48499999.0
2005-12-01 07:13:00,1.72788,1.72795,1.7278,1.7278,147200000.0
2005-12-01 07:14:00,1.72778,1.72797,1.72778,1.72783,82700000.0
2005-12-01 07:15:00,1.72785,1.72797,1.72777,1.7278,105699998.0
2005-12-01 07:16:00,1.72775,1.72788,1.72775,1.72784,20400000.0
2005-12-01 07:17:00,1.72785,1.72788,1.72777,1.72785,36000000.0
2005-12-01 07:18:00,1.7278,1.7278,1.7278,1.7278,39600000.0
2005-12-01 07:19:00,1.72784,1.7281,1.72784,1.72804,52800000.0
2005-12-01 07:20:00,1.72809,1.72823,1.72807,1.72817,42100000.0
2005-12-01 07:21:00,1.72808,1.72812,1.72802,1.72812,100500002.0
2005-12-01 07:22:00,1.72806,1.72812,1.72804,1.72812,23200000.0
2005-12-01 07:23:00,1.72815,1.72815,1.7281,1.7281,5600000.0
2005-12-01 07:24:00,1.7281,1.72815,1.72805,1.7281,94500000.0
2005-12-01 07:25:00,1.72807,1.72814,1.72799,1.7281,64900001.0
2005-12-01 07:26:00,1.72811,1.72823,1.72811,1.72823,147799999.0
2005-12-01 07:27:00,1.72817,1.72831,1.72817,1.72826,139500000.0
2005-12-01 07:28:00,1.72836,1.72842,1.72836,1.72842,14000000.0
2005-12-01 07:29:00,1.72846,1.72849,1.72846,1.72849,18100000.0
2005-12-01 07:30:00,1.72849,1.72849,1.72846,1.72846,28000000.0
2005-12-01 07:31:00,1.72847,1.72847,1.72841,1.72841,83000001.0
2005-12-01 07:32:00,1.7284,1.72845,1.7284,1.7284,72100000.0
2005-12-01 07:33:00,1.72845,1.72845,1.72838,1.72845,43600000.0
2005-12-01 07:34:00,1.7284,1.72845,1.72837,1.7284,45050000.0
2005-12-01 07:35:00,1.72842,1.72845,1.7283,1.7284,129699999.0
2005-12-01 07:36:00,1.72845,1.72845,1.7284,1.7284,58799998.0
2005-12-01 07:37:00,1.7284,1.7284,1.7284,1.7284,45900000.0
2005-12-01 07:38:00,1.72838,1.72848,1.72838,1.72848,12700000.0
2005-12-01 07:39:00,1.7284,1.7284,1.7284,1.7284,38500001.0
2005-12-01 07:40:00,1.7284,1.72845,1.72832,1.7284,24200000.0
2005-12-01 07:41:00,1.72838,1.72848,1.72835,1.72846,43300001.0
2005-12-01 07:42:00,1.72843,1.72845,1.72831,1.72835,50600000.0
2005-12-01 07:43:00,1.72845,1.72845,1.72831,1.72837,70500001.0
2005-12-01 07:44:00,1.72845,1.72859,1.72845,1.72859,26100000.0
2005-12-01 07:45:00,1.72848,1.72855,1.72834,1.72844,81399999.0
2005-12-01 07:46:00,1.72838,1.72842,1.72837,1.7284,79599998.0
2005-12-01 07:47:00,1.72835,1.7284,1.72835,1.7284,19000000.0
2005-12-01 07:48:00,1.72842,1.72851,1.72835,1.72835,35500000.0
2005-12-01 07:49:00,1.72837,1.72843,1.72836,1.72839,86700000.0
2005-12-01 07:50:00,1.72837,1.72837,1.7283,1.7283,19900000.0
2005-12-01 07:51:00,1.72828,1.72829,1.72822,1.72822,6100000.0
2005-12-01 07:52:00,1.72825,1.72825,1.72825,1.72825,13900000.0
2005-12-01 07:53:00,1.72828,1.72828,1.72823,1.72827,31899999.0
2005-12-01 07:54:00,1.72837,1.72842,1.72832,1.72832,45600000.0
2005-12-01 07:55:00,1.72838,1.72856,1.72827,1.72827,57200000.0
2005-12-01 07:56:00,1.72826,1.72826,1.72815,1.72818,22600000.0
2005-12-01 07:57:00,1.72818,1.72824,1.72804,1.72807,28446994.0
2005-12-01 07:58:00,1.72809,1.7283,1.72809,1.7283,11700000.0
2005-12-01 07:59:00,1.72831,1.72843,1.72831,1.72843,64099999.0
2005-12-01 08:00:00,1.72843,1.72847,1.72843,1.72847,43900002.0
2005-12-01 08:01:00,1.72853,1.72853,1.72836,1.72843,61600000.0
2005-12-01 08:02:00,1.7286,1.72884,1.7286,1.72873,44199999.0
2005-12-01 08:03:00,1.72872,1.72873,1.72848,1.72855,56200000.0
2005-12-01 08:04:00,1.72853,1.72868,1.7283,1.72868,77499999.0
2005-12-01 08:05:00,1.72877,1.72883,1.72863,1.72883,58199999.0
2005-12-01 08:06:00,1.72873,1.72875,1.72873,1.72875,13100000.0
2005-12-01 08:07:00,1.72863,1.72875,1.72863,1.72863,73999998.0
2005-12-01 08:08:00,1.7286,1.72872,1.72857,1.72872,41300000.0
2005-12-01 08:09:00,1.72868,1.72875,1.72865,1.72875,32400001.0
2005-12-01 08:10:00,1.7287,1.72881,1.72861,1.72881,80300000.0
2005-12-01 08:11:00,1.72895,1.72909,1.72895,1.72902,50700000.0
2005-12-01 08:12:00,1.72904,1.72935,1.72904,1.72928,137199999.0
2005-12-01 08:13:00,1.72934,1.72939,1.72918,1.72918,62999999.0
2005-12-01 08:14:00,1.7292,1.72935,1.7292,1.72935,24700000.0
2005-12-01 08:15:00,1.72942,1.72942,1.72927,1.72937,51700000.0
2005-12-01 08:16:00,1.7293,1.7294,1.7293,1.7294,10700000.0
2005-12-01 08:17:00,1.72946,1.72955,1.72942,1.72944,134399999.0
2005-12-01 08:18:00,1.72944,1.72953,1.72942,1.72949,19700000.0
2005-12-01 08:19:00,1.72941,1.72953,1.72941,1.72953,33850000.0
2005-12-01 08:20:00,1.72951,1.72952,1.72934,1.72952,45100001.0
2005-12-01 08:21:00,1.72948,1.72953,1.72945,1.72948,126200000.0
2005-12-01 08:22:00,1.72955,1.72955,1.72955,1.72955,22800000.0
2005-12-01 08:23:00,1.72953,1.72964,1.72941,1.72964,104200002.0
2005-12-01 08:24:00,1.72965,1.72966,1.72949,1.72966,44800000.0
2005-12-01 08:25:00,1.72957,1.72964,1.72956,1.72964,46900001.0
2005-12-01 08:26:00,1.72967,1.73023,1.72967,1.7302,63900000.0
2005-12-01 08:27:00,1.73037,1.73052,1.73037,1.73052,69099999.0
2005-12-01 08:28:00,1.73042,1.73062,1.73035,1.73035,50100000.0
2005-12-01 08:29:00,1.73035,1.73044,1.72983,1.72983,33200000.0
2005-12-01 08:30:00,1.72968,1.7298,1.72964,1.72977,73999999.0
2005-12-01 08:31:00,1.72983,1.72994,1.72972,1.72983,87200001.0
2005-12-01 08:32:00,1.72985,1.72985,1.72978,1.7298,24100000.0
2005-12-01 08:33:00,1.72981,1.72981,1.72963,1.72963,14300000.0
2005-12-01 08:34:00,1.72956,1.7297,1.72956,1.72967,56700001.0
2005-12-01 08:35:00,1.72972,1.72972,1.7296,1.7296,39500000.0
2005-12-01 08:36:00,1.72967,1.72974,1.72962,1.72967,34500000.0
2005-12-01 08:37:00,1.72955,1.72955,1.72945,1.72945,52399999.0
2005-12-01 08:38:00,1.72945,1.72945,1.7294,1.7294,8400000.0
2005-12-01 08:39:00,1.72933,1.72933,1.72905,1.72905,76199998.0
2005-12-01 08:40:00,1.72897,1.7291,1.72871,1.7291,87399998.0
2005-12-01 08:41:00,1.72923,1.72923,1.729,1.72917,96600000.0
2005-12-01 08:42:00,1.72923,1.72923,1.72906,1.72916,57600000.0
2005-12-01 08:43:00,1.72917,1.72922,1.72907,1.7291,44800000.0
2005-12-01 08:44:00,1.72912,1.72922,1.72909,1.72916,78200000.0
2005-12-01 08:45:00,1.72913,1.72913,1.72882,1.72884,20400000.0
2005-12-01 08:46:00,1.72882,1.72911,1.72882,1.72911,39700000.0
2005-12-01 08:47:00,1.72913,1.72913,1.72892,1.72892,67800000.0
2005-12-01 08:48:00,1.72892,1.72892,1.72875,1.72875,82599999.0
2005-12-01 08:49:00,1.72887,1.72891,1.72883,1.72883,92700000.0
2005-12-01 08:50:00,1.72874,1.72874,1.72857,1.72857,60800000.0
2005-12-01 08:51:00,1.72843,1.72843,1.72811,1.72832,78599999.0
2005-12-01 08:52:00,1.7283,1.72851,1.7283,1.72847,44900000.0
2005-12-01 08:53:00,1.72834,1.72834,1.72817,1.72817,20900000.0
2005-12-01 08:54:00,1.72808,1.72808,1.72801,1.72801,6300000.0
2005-12-01 08:55:00,1.72804,1.72821,1.72804,1.72821,32599999.0
2005-12-01 08:56:00,1.72819,1.72819,1.72803,1.72803,56399999.0
2005-12-01 08:57:00,1.72808,1.72818,1.72799,1.72799,113500000.0
2005-12-01 08:58:00,1.72802,1.72816,1.72802,1.72816,75700000.0
2005-12-01 08:59:00,1.72818,1.72818,1.72803,1.72806,51300001.0
2005-12-01 09:00:00,1.72813,1.72815,1.72799,1.72799,34900001.0
2005-12-01 09:01:00,1.7281,1.72827,1.7281,1.72822,59500002.0
2005-12-01 09:02:00,1.72825,1.7284,1.72825,1.72828,50000001.0
2005-12-01 09:03:00,1.72829,1.72838,1.72825,1.72835,54400000.0
2005-12-01 09:04:00,1.7283,1.72835,1.72825,1.72825,65600000.0
2005-12-01 09:05:00,1.7283,1.72839,1.7283,1.72835,77500000.0
2005-12-01 09:06:00,1.7284,1.72843,1.72827,1.72827,35800000.0
2005-12-01 09:07:00,1.7281,1.72822,1.72789,1.72789,60599999.0
2005-12-01 09:08:00,1.72785,1.72797,1.72784,1.72797,64500000.0
2005-12-01 09:09:00,1.72809,1.72823,1.72797,1.72814,61600001.0
2005-12-01 09:10:00,1.72819,1.72822,1.72807,1.72807,86699997.0
2005-12-01 09:11:00,1.72807,1.72816,1.72805,1.72805,62900000.0
2005-12-01 09:12:00,1.72807,1.72822,1.72802,1.72822,63399999.0
2005-12-01 09:13:00,1.72807,1.72807,1.72786,1.72794,113499997.0
2005-12-01 09:14:00,1.72785,1.72796,1.72763,1.72787,102499999.0
2005-12-01 09:15:00,1.72775,1.72775,1.72775,1.72775,4400000.0
2005-12-01 09:16:00,1.72773,1.728,1.7277,1.72793,62200000.0
2005-12-01 09:17:00,1.72804,1.72821,1.72802,1.72802,53900000.0
2005-12-01 09:18:00,1.72792,1.72792,1.72774,1.72774,81100002.0
2005-12-01 09:19:00,1.7279,1.72807,1.7279,1.72807,37800000.0
2005-12-01 09:20:00,1.72809,1.72813,1.72803,1.72807,54700001.0
2005-12-01 09:21:00,1.72818,1.72818,1.72803,1.72803,69599999.0
2005-12-01 09:22:00,1.72797,1.72806,1.72786,1.72806,58399998.0
2005-12-01 09:23:00,1.72815,1.72815,1.72805,1.72815,53599998.0
2005-12-01 09:24:00,1.72812,1.72816,1.72804,1.72816,81000000.0
2005-12-01 09:25:00,1.7281,1.72819,1.72805,1.72805,55400000.0
2005-12-01 09:26:00,1.72802,1.72802,1.72791,1.72791,63500002.0
2005-12-01 09:27:00,1.72797,1.728,1.72779,1.7279,85200001.0
2005-12-01 09:28:00,1.72792,1.72792,1.72777,1.72777,109100000.0
2005-12-01 09:29:00,1.72782,1.72793,1.72779,1.72793,104300000.0
2005-12-01 09:30:00,1.72789,1.72803,1.72789,1.72803,67699999.0
2005-12-01 09:31:00,1.72804,1.7281,1.72794,1.72798,69500000.0
2005-12-01 09:32:00,1.72793,1.72798,1.72793,1.72798,74900000.0
2005-12-01 09:33:00,1.72802,1.72802,1.72785,1.72796,65399999.0
2005-12-01 09:34:00,1.72804,1.72813,1.72804,1.72813,18300000.0
2005-12-01 09:35:00,1.72811,1.72831,1.72811,1.72831,25300000.0
2005-12-01 09:36:00,1.72828,1.72842,1.72828,1.72837,54800000.0
2005-12-01 09:37:00,1.72833,1.72845,1.72828,1.72828,75099999.0
2005-12-01 09:38:00,1.72832,1.72844,1.72828,1.72843,54600000.0
2005-12-01 09:39:00,1.7283,1.7285,1.7283,1.7284,59900000.0
2005-12-01 09:40:00,1.72833,1.72842,1.72833,1.7284,42600000.0
2005-12-01 09:41:00,1.72813,1.72841,1.72813,1.7284,20600000.0
2005-12-01 09:42:00,1.72847,1.72849,1.72834,1.72834,41000000.0
2005-12-01 09:43:00,1.72847,1.72851,1.72843,1.72843,32800000.0
2005-12-01 09:44:00,1.72842,1.72842,1.72826,1.7283,105400000.0
2005-12-01 09:45:00,1.72828,1.7283,1.72828,1.7283,29300000.0
2005-12-01 09:46:00,1.72837,1.72837,1.72825,1.72835,89399998.0
2005-12-01 09:47:00,1.7283,1.72831,1.72821,1.72821,36600000.0
2005-12-01 09:48:00,1.72813,1.72813,1.72788,1.72795,26400000.0
2005-12-01 09:49:00,1.72807,1.72814,1.72806,1.72808,67200000.0
2005-12-01 09:50:00,1.72815,1.72823,1.72815,1.72815,30100000.0
2005-12-01 09:51:00,1.72836,1.72877,1.72836,1.72877,39500000.0
2005-12-01 09:52:00,1.72879,1.72886,1.72871,1.72886,81300000.0
2005-12-01 09:53:00,1.72876,1.72906,1.72876,1.72905,93100002.0
2005-12-01 09:54:00,1.72902,1.7292,1.72902,1.72916,44200000.0
2005-12-01 09:55:00,1.72917,1.72922,1.72905,1.72909,57400000.0
2005-12-01 09:56:00,1.72907,1.72913,1.72903,1.72913,58400000.0
2005-12-01 09:57:00,1.72913,1.72943,1.72907,1.72943,47100000.0
2005-12-01 09:58:00,1.7298,1.73037,1.7298,1.73037,28200000.0
2005-12-01 09:59:00,1.73042,1.73065,1.73041,1.73041,50600000.0
2005-12-01 10:00:00,1.73058,1.73093,1.7304,1.73076,127200000.0
2005-12-01 10:01:00,1.73091,1.73099,1.73045,1.73045,59299999.0
2005-12-01 10:02:00,1.73045,1.73065,1.73045,1.73053,21800000.0
2005-12-01 10:03:00,1.73058,1.73062,1.73053,1.73053,58100000.0
2005-12-01 10:04:00,1.73054,1.73069,1.73054,1.7306,87800001.0
2005-12-01 10:05:00,1.73055,1.73071,1.73055,1.73068,50550000.0
2005-12-01 10:06:00,1.7307,1.73081,1.73062,1.73062,36300000.0
2005-12-01 10:07:00,1.73071,1.73081,1.73064,1.73064,36800000.0
2005-12-01 10:08:00,1.73045,1.73045,1.73035,1.73035,17900000.0
2005-12-01 10:09:00,1.73042,1.73043,1.73031,1.73031,22400000.0
2005-12-01 10:10:00,1.7303,1.73045,1.73027,1.73045,117699999.0
2005-12-01 10:11:00,1.73035,1.73035,1.73024,1.73024,2900000.0
2005-12-01 10:12:00,1.73022,1.73033,1.73022,1.73033,61400001.0
2005-12-01 10:13:00,1.73035,1.7305,1.73035,1.7305,28499999.0
2005-12-01 10:14:00,1.73042,1.73043,1.73036,1.73043,53599999.0
2005-12-01 10:15:00,1.73043,1.7305,1.73032,1.7305,55100000.0
2005-12-01 10:16:00,1.73045,1.73045,1.7304,1.7304,29600001.0
2005-12-01 10:17:00,1.7304,1.7305,1.7304,1.73043,29000000.0
2005-12-01 10:18:00,1.7309,1.73205,1.7309,1.73205,29500000.0
2005-12-01 10:19:00,1.73193,1.73234,1.73193,1.73234,31400000.0
2005-12-01 10:20:00,1.73236,1.73236,1.73212,1.73213,53699999.0
2005-12-01 10:21:00,1.73207,1.73207,1.73187,1.73203,123000001.0
2005-12-01 10:22:00,1.73193,1.73193,1.73159,1.73159,38400001.0
2005-12-01 10:23:00,1.7316,1.73171,1.73155,1.73167,83400001.0
2005-12-01 10:24:00,1.73176,1.73181,1.73164,1.73164,138799997.0
2005-12-01 10:25:00,1.7316,1.73163,1.73131,1.73144,106100002.0
2005-12-01 10:26:00,1.73143,1.73143,1.73127,1.73127,43300001.0
2005-12-01 10:27:00,1.7312,1.7312,1.73109,1.73116,37900000.0
2005-12-01 10:28:00,1.73118,1.73127,1.73114,1.73127,102000000.0
2005-12-01 10:29:00,1.73125,1.73138,1.73125,1.73127,54099999.0
2005-12-01 10:30:00,1.73123,1.73125,1.73114,1.73123,19300000.0
2005-12-01 10:31:00,1.73124,1.73138,1.73124,1.73134,80000000.0
2005-12-01 10:32:00,1.73125,1.73129,1.73118,1.73127,36500000.0
2005-12-01 10:33:00,1.73124,1.73138,1.73123,1.73135,42000000.0
2005-12-01 10:34:00,1.73128,1.73161,1.73128,1.73147,85900000.0
2005-12-01 10:35:00,1.73138,1.7315,1.73138,1.7314,46899999.0
2005-12-01 10:36:00,1.73147,1.73153,1.73147,1.73153,18400000.0
2005-12-01 10:37:00,1.73161,1.7317,1.73147,1.73148,104899999.0
2005-12-01 10:38:00,1.73145,1.73145,1.73138,1.7314,57199999.0
2005-12-01 10:39:00,1.73135,1.73135,1.73123,1.73123,28700000.0
2005-12-01 10:40:00,1.7313,1.73135,1.73128,1.73135,97899999.0
2005-12-01 10:41:00,1.73132,1.73138,1.73094,1.73094,47200000.0
2005-12-01 10:42:00,1.73102,1.73102,1.73065,1.73065,60699999.0
2005-12-01 10:43:00,1.73068,1.73071,1.73054,1.73065,53600000.0
2005-12-01 10:44:00,1.7307,1.73076,1.73038,1.73038,88800001.0
2005-12-01 10:45:00,1.73033,1.73049,1.73026,1.73045,83500000.0
2005-12-01 10:46:00,1.73046,1.73055,1.73044,1.73044,54199999.0
2005-12-01 10:47:00,1.73038,1.7305,1.73035,1.7305,108100001.0
2005-12-01 10:48:00,1.73038,1.73038,1.73037,1.73037,17600000.0
2005-12-01 10:49:00,1.73035,1.73041,1.73024,1.7304,60100000.0
2005-12-01 10:50:00,1.73038,1.73055,1.73036,1.73055,65300000.0
2005-12-01 10:51:00,1.73075,1.73082,1.73073,1.73073,46200000.0
2005-12-01 10:52:00,1.73072,1.73083,1.73061,1.73064,51000001.0
2005-12-01 10:53:00,1.73056,1.73056,1.73046,1.73046,26200000.0
2005-12-01 10:54:00,1.7305,1.73051,1.73037,1.73051,37300000.0
2005-12-01 10:55:00,1.73052,1.73052,1.73034,1.73047,68100001.0
2005-12-01 10:56:00,1.73055,1.731,1.73055,1.731,91500000.0
2005-12-01 10:57:00,1.731,1.73126,1.73088,1.73126,14900000.0
2005-12-01 10:58:00,1.7313,1.7313,1.73097,1.73102,49000001.0
2005-12-01 10:59:00,1.73099,1.73113,1.73096,1.73113,54200000.0
2005-12-01 11:00:00,1.73108,1.73108,1.73081,1.7309,59100001.0
2005-12-01 11:01:00,1.73095,1.73119,1.73095,1.73112,24000000.0
2005-12-01 11:02:00,1.73108,1.73144,1.73106,1.73131,45600000.0
2005-12-01 11:03:00,1.73128,1.73128,1.73111,1.73111,37000000.0
2005-12-01 11:04:00,1.73112,1.73125,1.73109,1.73109,31200000.0
2005-12-01 11:05:00,1.73103,1.73103,1.73063,1.73063,89100000.0
2005-12-01 11:06:00,1.73063,1.73063,1.73052,1.73053,80499998.0
2005-12-01 11:07:00,1.73058,1.73058,1.73038,1.73043,67300000.0
2005-12-01 11:08:00,1.73048,1.73056,1.73042,1.73042,95699997.0
2005-12-01 11:09:00,1.73033,1.73038,1.73029,1.7303,32400000.0
2005-12-01 11:10:00,1.73027,1.73027,1.73009,1.73023,41800000.0
2005-12-01 11:11:00,1.73023,1.73035,1.73014,1.73035,94000001.0
2005-12-01 11:12:00,1.73042,1.73048,1.73037,1.73037,47600001.0
2005-12-01 11:13:00,1.73046,1.73058,1.73041,1.73049,66800000.0
2005-12-01 11:14:00,1.73038,1.73045,1.73038,1.73039,58999998.0
2005-12-01 11:15:00,1.73037,1.7305,1.73026,1.73026,149700002.0
2005-12-01 11:16:00,1.73025,1.73055,1.73025,1.73055,40100000.0
2005-12-01 11:17:00,1.73052,1.73073,1.73046,1.73057,104899997.0
2005-12-01 11:18:00,1.73056,1.73074,1.73056,1.73072,60600000.0
2005-12-01 11:19:00,1.73062,1.73069,1.73062,1.73062,54299999.0
2005-12-01 11:20:00,1.73076,1.73079,1.73076,1.73079,3500000.0
2005-12-01 11:21:00,1.73093,1.73093,1.73082,1.73084,69300000.0
2005-12-01 11:22:00,1.73086,1.73098,1.7308,1.7308,133900001.0
2005-12-01 11:23:00,1.73078,1.73089,1.73075,1.73086,6000000.0
2005-12-01 11:24:00,1.73093,1.73096,1.73082,1.73082,94500003.0
2005-12-01 11:25:00,1.73061,1.73061,1.73046,1.73058,24700000.0
2005-12-01 11:26:00,1.73063,1.7307,1.73053,1.73057,75900000.0
2005-12-01 11:27:00,1.73057,1.73077,1.73057,1.73076,52799999.0
2005-12-01 11:28:00,1.73072,1.73072,1.73052,1.73052,135799997.0
2005-12-01 11:29:00,1.73053,1.7307,1.73053,1.73065,73800000.0
2005-12-01 11:30:00,1.73055,1.73055,1.73018,1.73023,135500000.0
2005-12-01 11:31:00,1.73023,1.73034,1.73014,1.73034,89300000.0
2005-12-01 11:32:00,1.73042,1.73067,1.73042,1.73067,80800000.0
2005-12-01 11:33:00,1.73055,1.73061,1.73043,1.73061,53600000.0
2005-12-01 11:34:00,1.73063,1.73069,1.73053,1.73065,86900000.0
2005-12-01 11:35:00,1.73062,1.73081,1.73062,1.73081,146099999.0
2005-12-01 11:36:00,1.73078,1.73111,1.73078,1.73111,64699999.0
2005-12-01 11:37:00,1.73112,1.73112,1.73078,1.73087,53599999.0
2005-12-01 11:38:00,1.731,1.73109,1.73098,1.731,70500000.0
2005-12-01 11:39:00,1.73092,1.73092,1.73078,1.73078,50200000.0
2005-12-01 11:40:00,1.73075,1.7309,1.73075,1.73088,61400000.0
2005-12-01 11:41:00,1.73105,1.73123,1.731,1.73121,72899998.0
2005-12-01 11:42:00,1.73137,1.73177,1.73137,1.7316,107800002.0
2005-12-01 11:43:00,1.73156,1.73158,1.73144,1.73145,76599999.0
2005-12-01 11:44:00,1.73139,1.73139,1.73122,1.73126,41000000.0
2005-12-01 11:45:00,1.73137,1.73161,1.73137,1.73142,72699998.0
2005-12-01 11:46:00,1.73147,1.73147,1.73117,1.7312,116000000.0
2005-12-01 11:47:00,1.73125,1.73128,1.73118,1.7312,94200000.0
2005-12-01 11:48:00,1.73118,1.73159,1.73117,1.73155,57899999.0
2005-12-01 11:49:00,1.73151,1.73158,1.73142,1.73142,71399999.0
2005-12-01 11:50:00,1.73137,1.73137,1.7312,1.73134,89500000.0
2005-12-01 11:51:00,1.73132,1.73132,1.7312,1.73127,24600000.0
2005-12-01 11:52:00,1.73137,1.73158,1.73137,1.73147,55000000.0
2005-12-01 11:53:00,1.7314,1.73145,1.73138,1.73145,86600002.0
2005-12-01 11:54:00,1.73139,1.73145,1.73128,1.73142,67600000.0
2005-12-01 11:55:00,1.73163,1.73196,1.73163,1.73193,50800001.0
2005-12-01 11:56:00,1.73193,1.73215,1.73188,1.73207,64900000.0
2005-12-01 11:57:00,1.732,1.73211,1.7319,1.7319,109600001.0
2005-12-01 11:58:00,1.7319,1.73199,1.73186,1.73186,34100000.0
2005-12-01 11:59:00,1.73189,1.73211,1.7318,1.73211,98700000.0
2005-12-01 12:00:00,1.73211,1.73211,1.73175,1.7318,94500001.0
2005-12-01 12:01:00,1.73187,1.73192,1.73177,1.73177,87199999.0
2005-12-01 12:02:00,1.7318,1.73199,1.7318,1.73184,22400000.0
2005-12-01 12:03:00,1.73177,1.73177,1.73158,1.73159,58300000.0
2005-12-01 12:04:00,1.7316,1.73164,1.73147,1.73152,81200000.0
2005-12-01 12:05:00,1.73168,1.73172,1.73163,1.73168,56899999.0
2005-12-01 12:06:00,1.7316,1.73168,1.73158,1.73162,46200000.0
2005-12-01 12:07:00,1.73167,1.73172,1.73163,1.73167,74299999.0
2005-12-01 12:08:00,1.73161,1.73173,1.73161,1.73173,32800000.0
2005-12-01 12:09:00,1.7317,1.7317,1.73153,1.73163,24800000.0
2005-12-01 12:10:00,1.73163,1.73163,1.73153,1.73156,61600001.0
2005-12-01 12:11:00,1.73145,1.73153,1.73141,1.73149,66900001.0
2005-12-01 12:12:00,1.73148,1.73155,1.73147,1.73155,65500000.0
2005-12-01 12:13:00,1.73164,1.73179,1.73164,1.7317,64699999.0
2005-12-01 12:14:00,1.7318,1.73182,1.73174,1.73175,40400000.0
2005-12-01 12:15:00,1.73172,1.73181,1.73172,1.73172,33500000.0
2005-12-01 12:16:00,1.73178,1.73189,1.73178,1.73187,20700000.0
2005-12-01 12:17:00,1.73188,1.73188,1.73176,1.73183,57800001.0
2005-12-01 12:18:00,1.73178,1.73178,1.73172,1.73173,23100000.0
2005-12-01 12:19:00,1.73171,1.73171,1.73151,1.73155,111599996.0
2005-12-01 12:20:00,1.73166,1.7317,1.73157,1.73159,74799998.0
2005-12-01 12:21:00,1.73148,1.7315,1.73136,1.73141,69100001.0
2005-12-01 12:22:00,1.73137,1.73141,1.73135,1.73138,40600001.0
2005-12-01 12:23:00,1.73138,1.73138,1.73118,1.73118,38200000.0
2005-12-01 12:24:00,1.73113,1.7312,1.73102,1.73107,47900000.0
2005-12-01 12:25:00,1.73096,1.73099,1.73086,1.73092,59400000.0
2005-12-01 12:26:00,1.73093,1.73093,1.7308,1.7308,66400000.0
2005-12-01 12:27:00,1.7306,1.7306,1.73017,1.73017,60100001.0
2005-12-01 12:28:00,1.73036,1.73057,1.73036,1.7305,68800000.0
2005-12-01 12:29:00,1.73062,1.73086,1.73062,1.7307,81199998.0
2005-12-01 12:30:00,1.73069,1.73089,1.73069,1.7308,91600000.0
2005-12-01 12:31:00,1.73081,1.73092,1.73081,1.73086,65100001.0
2005-12-01 12:32:00,1.73083,1.73083,1.73069,1.73078,44500000.0
2005-12-01 12:33:00,1.73085,1.73085,1.73078,1.73085,42500000.0
2005-12-01 12:34:00,1.73089,1.73089,1.73081,1.73081,11300000.0
2005-12-01 12:35:00,1.73088,1.73093,1.73085,1.73093,69800000.0
2005-12-01 12:36:00,1.73098,1.73104,1.73092,1.73098,66199998.0
2005-12-01 12:37:00,1.73091,1.73107,1.73088,1.73092,98099999.0
2005-12-01 12:38:00,1.73092,1.73101,1.73088,1.73097,18600000.0
2005-12-01 12:39:00,1.73087,1.73095,1.73087,1.73088,38200001.0
2005-12-01 12:40:00,1.73088,1.73098,1.73085,1.73093,70199999.0
2005-12-01 12:41:00,1.73087,1.73099,1.73087,1.73095,48800000.0
2005-12-01 12:42:00,1.73096,1.73104,1.73096,1.73099,98369999.0
2005-12-01 12:43:00,1.731,1.73105,1.73095,1.73105,64199999.0
2005-12-01 12:44:00,1.731,1.73105,1.73095,1.73098,65500000.0
2005-12-01 12:45:00,1.73105,1.73105,1.73095,1.731,67700000.0
2005-12-01 12:46:00,1.73102,1.73113,1.73102,1.73113,39100000.0
2005-12-01 12:47:00,1.73111,1.73111,1.73101,1.73101,114799998.0
2005-12-01 12:48:00,1.73095,1.73096,1.7309,1.73096,42700000.0
2005-12-01 12:49:00,1.73096,1.73096,1.73087,1.73087,11100000.0
2005-12-01 12:50:00,1.73087,1.73094,1.73084,1.73091,22600000.0
2005-12-01 12:51:00,1.73077,1.73083,1.73074,1.73077,78800001.0
2005-12-01 12:52:00,1.73071,1.7309,1.73071,1.7308,89499998.0
2005-12-01 12:53:00,1.7308,1.73088,1.73075,1.7308,40900000.0
2005-12-01 12:54:00,1.73075,1.73081,1.73063,1.73072,63399999.0
2005-12-01 12:55:00,1.7307,1.73082,1.73069,1.73082,93699996.0
2005-12-01 12:56:00,1.73076,1.73078,1.73062,1.73069,50500001.0
2005-12-01 12:57:00,1.73075,1.73086,1.73075,1.73085,47700000.0
2005-12-01 12:58:00,1.73085,1.73085,1.73072,1.7308,81300000.0
2005-12-01 12:59:00,1.73073,1.73084,1.73035,1.73073,83800000.0
2005-12-01 13:00:00,1.73072,1.73072,1.72851,1.72851,66599999.0
2005-12-01 13:01:00,1.72822,1.72902,1.72822,1.72902,57200000.0
2005-12-01 13:02:00,1.72925,1.72945,1.72919,1.72923,43800000.0
2005-12-01 13:03:00,1.72925,1.7293,1.72907,1.72907,35600000.0
2005-12-01 13:04:00,1.72904,1.72919,1.72904,1.72907,34000001.0
2005-12-01 13:05:00,1.72894,1.72894,1.72847,1.72847,102599998.0
2005-12-01 13:06:00,1.72852,1.72866,1.72847,1.72847,72599998.0
2005-12-01 13:07:00,1.72857,1.72857,1.72824,1.72824,69100001.0
2005-12-01 13:08:00,1.72822,1.72822,1.72804,1.72816,57299999.0
2005-12-01 13:09:00,1.72808,1.72829,1.72808,1.72827,52600000.0
2005-12-01 13:10:00,1.72818,1.7289,1.72818,1.72885,67700001.0
2005-12-01 13:11:00,1.7288,1.72892,1.7287,1.7287,99899999.0
2005-12-01 13:12:00,1.72882,1.72938,1.72879,1.72938,80600001.0
2005-12-01 13:13:00,1.72936,1.72983,1.72935,1.72935,94599998.0
2005-12-01 13:14:00,1.72917,1.72917,1.72875,1.72877,43300000.0
2005-12-01 13:15:00,1.72882,1.72896,1.72875,1.72875,27400000.0
2005-12-01 13:16:00,1.72872,1.72874,1.72862,1.72862,65299999.0
2005-12-01 13:17:00,1.7287,1.72882,1.72866,1.72875,41200000.0
2005-12-01 13:18:00,1.7287,1.7287,1.7285,1.7285,80299998.0
2005-12-01 13:19:00,1.7285,1.7286,1.72837,1.72843,48599999.0
2005-12-01 13:20:00,1.72833,1.72833,1.72823,1.72827,52300000.0
2005-12-01 13:21:00,1.72839,1.72844,1.72837,1.72844,24700000.0
2005-12-01 13:22:00,1.72854,1.72867,1.72849,1.72849,40900001.0
2005-12-01 13:23:00,1.72857,1.72878,1.72857,1.72873,90700000.0
2005-12-01 13:24:00,1.72873,1.72892,1.72873,1.72887,73000001.0
2005-12-01 13:25:00,1.72894,1.72895,1.7289,1.7289,51900000.0
2005-12-01 13:26:00,1.72889,1.72907,1.72888,1.72888,55300001.0
2005-12-01 13:27:00,1.72889,1.72895,1.72883,1.72895,98700000.0
2005-12-01 13:28:00,1.72891,1.72895,1.72887,1.72887,32900000.0
2005-12-01 13:29:00,1.7289,1.72901,1.7289,1.72892,98999999.0
2005-12-01 13:30:00,1.72889,1.72908,1.72889,1.72891,94400001.0
2005-12-01 13:31:00,1.72892,1.72892,1.72879,1.7288,53400000.0
2005-12-01 13:32:00,1.72881,1.72892,1.72881,1.72884,51200000.0
2005-12-01 13:33:00,1.72887,1.72892,1.72885,1.72888,41199998.0
2005-12-01 13:34:00,1.72886,1.72889,1.72865,1.72865,63100000.0
2005-12-01 13:35:00,1.72852,1.72855,1.72837,1.72855,58400002.0
2005-12-01 13:36:00,1.72862,1.72862,1.72843,1.72855,174399998.0
2005-12-01 13:37:00,1.72851,1.72851,1.72831,1.72831,24600000.0
2005-12-01 13:38:00,1.7284,1.7285,1.72829,1.72829,110800000.0
2005-12-01 13:39:00,1.72831,1.72838,1.7283,1.72838,51700000.0
2005-12-01 13:40:00,1.72843,1.72846,1.72838,1.72838,105299998.0
2005-12-01 13:41:00,1.7284,1.72863,1.72829,1.72829,75100000.0
2005-12-01 13:42:00,1.72827,1.7284,1.72825,1.72828,56700001.0
2005-12-01 13:43:00,1.72832,1.72838,1.72832,1.72838,9500000.0
2005-12-01 13:44:00,1.72845,1.72869,1.72845,1.72865,47900000.0
2005-12-01 13:45:00,1.7286,1.72863,1.72854,1.72855,68200002.0
2005-12-01 13:46:00,1.72845,1.72845,1.72837,1.72838,29500000.0
2005-12-01 13:47:00,1.72834,1.72834,1.72807,1.72807,103600000.0
2005-12-01 13:48:00,1.72809,1.72823,1.72809,1.72817,101400003.0
2005-12-01 13:49:00,1.72812,1.72812,1.72789,1.72799,92499999.0
2005-12-01 13:50:00,1.72805,1.72817,1.72805,1.72813,42100000.0
2005-12-01 13:51:00,1.72811,1.72821,1.72811,1.72812,27599999.0
2005-12-01 13:52:00,1.72817,1.72819,1.72792,1.72797,99299999.0
2005-12-01 13:53:00,1.72792,1.72792,1.72791,1.72791,32300000.0
2005-12-01 13:54:00,1.72784,1.72791,1.72784,1.7279,33200000.0
2005-12-01 13:55:00,1.72782,1.72782,1.727,1.727,68900001.0
2005-12-01 13:56:00,1.72692,1.72694,1.72671,1.72676,54700001.0
2005-12-01 13:57:00,1.72682,1.72745,1.72677,1.72745,83700000.0
2005-12-01 13:58:00,1.72747,1.72768,1.72747,1.72768,54799999.0
2005-12-01 13:59:00,1.72766,1.728,1.72766,1.728,30000000.0
2005-12-01 14:00:00,1.72808,1.72842,1.72798,1.72842,58200000.0
2005-12-01 14:01:00,1.72866,1.72899,1.72866,1.72884,59999999.0
2005-12-01 14:02:00,1.72873,1.72887,1.72865,1.7287,66599999.0
2005-12-01 14:03:00,1.72872,1.72872,1.72845,1.72845,66200001.0
2005-12-01 14:04:00,1.72835,1.72849,1.72829,1.72835,92100001.0
2005-12-01 14:05:00,1.72825,1.72853,1.72824,1.72853,51300000.0
2005-12-01 14:06:00,1.72862,1.72862,1.72847,1.72847,46700000.0
2005-12-01 14:07:00,1.72845,1.72854,1.72845,1.72849,85599998.0
2005-12-01 14:08:00,1.7287,1.72872,1.72869,1.72869,71699999.0
2005-12-01 14:09:00,1.72872,1.7288,1.72872,1.72872,48900001.0
2005-12-01 14:10:00,1.72885,1.72899,1.72885,1.72899,77900000.0
2005-12-01 14:11:00,1.72875,1.7288,1.72863,1.72871,39200000.0
2005-12-01 14:12:00,1.72863,1.72875,1.72863,1.7287,62700000.0
2005-12-01 14:13:00,1.72872,1.72872,1.72855,1.72861,63599999.0
2005-12-01 14:14:00,1.72867,1.72896,1.72867,1.72876,64250000.0
2005-12-01 14:15:00,1.72875,1.7288,1.72873,1.7288,76300000.0
2005-12-01 14:16:00,1.72889,1.72934,1.72889,1.72929,45500001.0
2005-12-01 14:17:00,1.7295,1.72983,1.7295,1.72975,40400000.0
2005-12-01 14:18:00,1.72979,1.72983,1.72967,1.72973,90300002.0
2005-12-01 14:19:00,1.72978,1.72986,1.72974,1.72983,51700000.0
2005-12-01 14:20:00,1.72975,1.72987,1.72975,1.72987,63800000.0
2005-12-01 14:21:00,1.72994,1.73018,1.72994,1.73006,45000000.0
2005-12-01 14:22:00,1.72999,1.72999,1.72982,1.72983,38000000.0
2005-12-01 14:23:00,1.72993,1.73,1.7298,1.72982,25500000.0
2005-12-01 14:24:00,1.72967,1.72969,1.72958,1.72963,84600001.0
2005-12-01 14:25:00,1.72966,1.72971,1.72955,1.72958,108399997.0
2005-12-01 14:26:00,1.72963,1.72977,1.72953,1.7297,55700000.0
2005-12-01 14:27:00,1.72975,1.73003,1.72971,1.73003,19000000.0
2005-12-01 14:28:00,1.73004,1.73011,1.73002,1.73005,92300001.0
2005-12-01 14:29:00,1.73002,1.73006,1.72995,1.73003,77599999.0
2005-12-01 14:30:00,1.73006,1.73008,1.7299,1.73,85070001.0
2005-12-01 14:31:00,1.73003,1.73014,1.73001,1.7301,53200000.0
2005-12-01 14:32:00,1.73022,1.7304,1.7302,1.7304,55100000.0
2005-12-01 14:33:00,1.73054,1.73065,1.73049,1.73052,79799998.0
2005-12-01 14:34:00,1.73047,1.73053,1.73019,1.73019,35000000.0
2005-12-01 14:35:00,1.73007,1.73024,1.72995,1.72995,41300000.0
2005-12-01 14:36:00,1.72996,1.7302,1.72993,1.73013,100399999.0
2005-12-01 14:37:00,1.7301,1.7301,1.72986,1.73002,51500000.0
2005-12-01 14:38:00,1.72993,1.72999,1.72992,1.72992,36400000.0
2005-12-01 14:39:00,1.7299,1.7299,1.7297,1.72978,40399999.0
2005-12-01 14:40:00,1.7297,1.7297,1.72946,1.72949,68400000.0
2005-12-01 14:41:00,1.72967,1.72995,1.72967,1.7299,49400000.0
2005-12-01 14:42:00,1.7297,1.7297,1.72918,1.72918,23100000.0
2005-12-01 14:43:00,1.7291,1.72924,1.72892,1.72924,76399999.0
2005-12-01 14:44:00,1.7295,1.72964,1.72926,1.72936,68000000.0
2005-12-01 14:45:00,1.72918,1.72954,1.72905,1.72947,62999999.0
2005-12-01 14:46:00,1.72935,1.731,1.72926,1.73096,99800001.0
2005-12-01 14:47:00,1.73071,1.73071,1.72998,1.72999,59600000.0
2005-12-01 14:48:00,1.72959,1.72959,1.72855,1.72856,41500000.0
2005-12-01 14:49:00,1.729,1.72974,1.729,1.72961,43700000.0
2005-12-01 14:50:00,1.7298,1.72991,1.72958,1.72981,58399999.0
2005-12-01 14:51:00,1.72983,1.73012,1.72978,1.7301,42500000.0
2005-12-01 14:52:00,1.72997,1.72997,1.72958,1.72964,67100000.0
2005-12-01 14:53:00,1.72963,1.72976,1.72953,1.72962,115300000.0
2005-12-01 14:54:00,1.72953,1.72954,1.72931,1.72935,63300001.0
2005-12-01 14:55:00,1.72939,1.73031,1.72939,1.73031,39400000.0
2005-12-01 14:56:00,1.73033,1.73052,1.73026,1.73049,95000000.0
2005-12-01 14:57:00,1.73059,1.73079,1.73057,1.73071,68000000.0
2005-12-01 14:58:00,1.73083,1.73089,1.73072,1.73072,37300000.0
2005-12-01 14:59:00,1.73043,1.73071,1.73029,1.73037,46700000.0
2005-12-01 15:00:00,1.73029,1.73047,1.73022,1.73042,65000000.0
2005-12-01 15:01:00,1.73032,1.73042,1.73026,1.73026,48700001.0
2005-12-01 15:02:00,1.73024,1.73024,1.73007,1.73007,39900000.0
2005-12-01 15:03:00,1.73006,1.73009,1.72992,1.72998,63400000.0
2005-12-01 15:04:00,1.72982,1.72982,1.72967,1.7297,56700001.0
2005-12-01 15:05:00,1.72946,1.72946,1.72944,1.72944,10500000.0
2005-12-01 15:06:00,1.72928,1.72945,1.7291,1.72945,59000000.0
2005-12-01 15:07:00,1.72957,1.72957,1.72911,1.72911,36500000.0
2005-12-01 15:08:00,1.72899,1.72909,1.72885,1.72885,59000000.0
2005-12-01 15:09:00,1.7287,1.72882,1.72843,1.72843,92500001.0
2005-12-01 15:10:00,1.72804,1.72804,1.72748,1.72753,14500000.0
2005-12-01 15:11:00,1.72764,1.72795,1.72764,1.72777,71100000.0
2005-12-01 15:12:00,1.7278,1.72788,1.72771,1.72786,44800001.0
2005-12-01 15:13:00,1.72802,1.72826,1.72798,1.72801,83800000.0
2005-12-01 15:14:00,1.72794,1.728,1.72742,1.72742,83400000.0
2005-12-01 15:15:00,1.72721,1.72741,1.7271,1.72711,79400000.0
2005-12-01 15:16:00,1.7268,1.7268,1.7264,1.72653,82200001.0
2005-12-01 15:17:00,1.72652,1.72673,1.72623,1.72673,84000000.0
2005-12-01 15:18:00,1.72688,1.72693,1.7266,1.7266,94799999.0
2005-12-01 15:19:00,1.72652,1.72658,1.72604,1.72606,49000000.0
2005-12-01 15:20:00,1.72611,1.72628,1.72604,1.72628,47200000.0
2005-12-01 15:21:00,1.72645,1.72668,1.72635,1.72658,124300000.0
2005-12-01 15:22:00,1.72658,1.72692,1.72655,1.72692,57000001.0
2005-12-01 15:23:00,1.72692,1.7272,1.72692,1.72715,84700002.0
2005-12-01 15:24:00,1.7272,1.72726,1.72705,1.72723,73999999.0
2005-12-01 15:25:00,1.72722,1.72769,1.72722,1.72762,98399998.0
2005-12-01 15:26:00,1.7275,1.7275,1.72731,1.72731,35900000.0
2005-12-01 15:27:00,1.72737,1.72753,1.72737,1.72749,24000000.0
2005-12-01 15:28:00,1.72746,1.72785,1.72746,1.72781,75699999.0
2005-12-01 15:29:00,1.72794,1.72817,1.72792,1.72792,99499998.0
2005-12-01 15:30:00,1.72795,1.72814,1.72766,1.72778,72200001.0
2005-12-01 15:31:00,1.72811,1.72866,1.72811,1.72858,69800000.0
2005-12-01 15:32:00,1.72833,1.72833,1.72796,1.72823,81800000.0
2005-12-01 15:33:00,1.72828,1.72837,1.72817,1.72823,72900000.0
2005-12-01 15:34:00,1.72831,1.72839,1.72821,1.72836,84099999.0
2005-12-01 15:35:00,1.72852,1.7288,1.7285,1.7288,36800000.0
2005-12-01 15:36:00,1.72905,1.72952,1.72905,1.72922,46400000.0
2005-12-01 15:37:00,1.72892,1.72925,1.7287,1.72883,73200001.0
2005-12-01 15:38:00,1.72872,1.72905,1.72868,1.72905,38000000.0
2005-12-01 15:39:00,1.72938,1.72965,1.72938,1.72944,67799999.0
2005-12-01 15:40:00,1.72933,1.72949,1.72925,1.72935,55700000.0
2005-12-01 15:41:00,1.72925,1.72932,1.72905,1.72908,97200000.0
2005-12-01 15:42:00,1.72897,1.72897,1.72854,1.72858,83099999.0
2005-12-01 15:43:00,1.72833,1.72833,1.72755,1.72755,44099999.0
2005-12-01 15:44:00,1.72728,1.72787,1.72727,1.72787,40000000.0
2005-12-01 15:45:00,1.72797,1.72797,1.72733,1.72733,71000000.0
2005-12-01 15:46:00,1.72732,1.72739,1.72704,1.72707,29800000.0
2005-12-01 15:47:00,1.72701,1.72721,1.72701,1.72707,42900000.0
2005-12-01 15:48:00,1.72708,1.72708,1.72617,1.72617,99499999.0
2005-12-01 15:49:00,1.72616,1.72654,1.72616,1.72637,68400000.0
2005-12-01 15:50:00,1.72645,1.72674,1.72645,1.72648,23300000.0
2005-12-01 15:51:00,1.72642,1.72703,1.72637,1.72703,112299998.0
2005-12-01 15:52:00,1.72728,1.72802,1.72728,1.72763,77700000.0
2005-12-01 15:53:00,1.72762,1.72762,1.72744,1.72748,29300000.0
2005-12-01 15:54:00,1.72735,1.72747,1.72718,1.7274,86300000.0
2005-12-01 15:55:00,1.7275,1.72773,1.7275,1.72768,79800002.0
2005-12-01 15:56:00,1.72772,1.72787,1.72772,1.72778,38700000.0
2005-12-01 15:57:00,1.72788,1.72805,1.72764,1.72764,58700000.0
2005-12-01 15:58:00,1.72768,1.7281,1.72755,1.728,84699999.0
2005-12-01 15:59:00,1.72799,1.72815,1.72769,1.72769,77900000.0
2005-12-01 16:00:00,1.72735,1.72735,1.72648,1.72648,76699999.0
2005-12-01 16:01:00,1.7267,1.72713,1.72662,1.72706,111099999.0
2005-12-01 16:02:00,1.72704,1.72723,1.72686,1.72723,57200000.0
2005-12-01 16:03:00,1.72728,1.72786,1.72728,1.72754,34849999.0
2005-12-01 16:04:00,1.72733,1.72748,1.72704,1.72748,115800002.0
2005-12-01 16:05:00,1.72762,1.72772,1.72735,1.72735,24000000.0
2005-12-01 16:06:00,1.7273,1.72736,1.72694,1.72696,54300000.0
2005-12-01 16:07:00,1.72708,1.72719,1.72652,1.72667,100099998.0
2005-12-01 16:08:00,1.7268,1.72685,1.72644,1.72649,113500001.0
2005-12-01 16:09:00,1.72665,1.72671,1.72636,1.72665,60000000.0
2005-12-01 16:10:00,1.72682,1.72719,1.72682,1.72719,36800000.0
2005-12-01 16:11:00,1.72743,1.72771,1.72743,1.72767,44400000.0
2005-12-01 16:12:00,1.7277,1.72782,1.7271,1.7271,79900000.0
2005-12-01 16:13:00,1.72707,1.72718,1.72672,1.72672,169899999.0
2005-12-01 16:14:00,1.7268,1.72717,1.7268,1.72717,54200000.0
2005-12-01 16:15:00,1.72707,1.72725,1.72679,1.72721,34100000.0
2005-12-01 16:16:00,1.72717,1.72736,1.72717,1.72736,118500000.0
2005-12-01 16:17:00,1.72733,1.72748,1.72717,1.72748,69100001.0
2005-12-01 16:18:00,1.72741,1.72741,1.72714,1.7272,112799999.0
2005-12-01 16:19:00,1.72725,1.72735,1.7272,1.72726,117599999.0
2005-12-01 16:20:00,1.72732,1.72732,1.72714,1.72719,34200000.0
2005-12-01 16:21:00,1.72719,1.72719,1.72692,1.72714,49699999.0
2005-12-01 16:22:00,1.72718,1.72738,1.72716,1.72738,46300000.0
2005-12-01 16:23:00,1.72733,1.72743,1.72724,1.72728,61099999.0
2005-12-01 16:24:00,1.72729,1.72729,1.72691,1.72691,40800000.0
2005-12-01 16:25:00,1.72684,1.72684,1.72644,1.72644,84399999.0
2005-12-01 16:26:00,1.72643,1.72653,1.72622,1.72645,71300000.0
2005-12-01 16:27:00,1.72648,1.72662,1.72646,1.72656,29400000.0
2005-12-01 16:28:00,1.72655,1.72668,1.72635,1.72657,107799999.0
2005-12-01 16:29:00,1.72679,1.72766,1.72679,1.72766,42800000.0
2005-12-01 16:30:00,1.72749,1.7275,1.72697,1.72697,40200000.0
2005-12-01 16:31:00,1.72692,1.727,1.72672,1.72678,45400000.0
2005-12-01 16:32:00,1.72688,1.72714,1.72688,1.72697,96600000.0
2005-12-01 16:33:00,1.72691,1.72717,1.72691,1.72711,23500000.0
2005-12-01 16:34:00,1.72724,1.72747,1.72724,1.72745,63700000.0
2005-12-01 16:35:00,1.72741,1.72741,1.7273,1.72741,20400000.0
2005-12-01 16:36:00,1.72755,1.72762,1.72742,1.72754,41200000.0
2005-12-01 16:37:00,1.72764,1.72791,1.72764,1.72791,118200001.0
2005-12-01 16:38:00,1.72783,1.72791,1.72764,1.72765,29800000.0
2005-12-01 16:39:00,1.72746,1.72797,1.72745,1.72797,54000000.0
2005-12-01 16:40:00,1.72807,1.72826,1.72807,1.72826,29699999.0
2005-12-01 16:41:00,1.72802,1.7288,1.72802,1.72864,131600001.0
2005-12-01 16:42:00,1.72848,1.72848,1.72796,1.7282,53400001.0
2005-12-01 16:43:00,1.72808,1.72822,1.728,1.72815,78099998.0
2005-12-01 16:44:00,1.72829,1.72842,1.72829,1.72841,74500002.0
2005-12-01 16:45:00,1.72856,1.72856,1.72856,1.72856,10200000.0
2005-12-01 16:46:00,1.72877,1.72883,1.72871,1.72872,58500000.0
2005-12-01 16:47:00,1.72859,1.72865,1.72835,1.72835,107400001.0
2005-12-01 16:48:00,1.72845,1.72848,1.72833,1.72838,68200000.0
2005-12-01 16:49:00,1.72851,1.7289,1.72851,1.72874,97200002.0
2005-12-01 16:50:00,1.7287,1.7287,1.72787,1.72787,64499999.0
2005-12-01 16:51:00,1.7277,1.72776,1.72757,1.72767,49500000.0
2005-12-01 16:52:00,1.72772,1.72775,1.72749,1.72755,84100001.0
2005-12-01 16:53:00,1.72745,1.72761,1.72742,1.72761,94999999.0
2005-12-01 16:54:00,1.72762,1.72769,1.72748,1.72761,74600001.0
2005-12-01 16:55:00,1.7277,1.72775,1.72766,1.72771,77400000.0
2005-12-01 16:56:00,1.72767,1.72774,1.7276,1.7276,43100000.0
2005-12-01 16:57:00,1.72761,1.72761,1.72736,1.72746,95500000.0
2005-12-01 16:58:00,1.72738,1.72746,1.72732,1.72746,65500001.0
2005-12-01 16:59:00,1.72748,1.72748,1.72726,1.72738,95400001.0
2005-12-01 17:00:00,1.72742,1.72758,1.72738,1.72738,78099999.0
2005-12-01 17:01:00,1.7275,1.72793,1.72748,1.72793,62200000.0
2005-12-01 17:02:00,1.72797,1.728,1.72747,1.728,78200001.0
2005-12-01 17:03:00,1.72793,1.72793,1.7276,1.72778,28200000.0
2005-12-01 17:04:00,1.72777,1.72803,1.72777,1.72795,18900000.0
2005-12-01 17:05:00,1.72776,1.72803,1.72776,1.72793,101599998.0
2005-12-01 17:06:00,1.72793,1.72804,1.72778,1.72783,102300001.0
2005-12-01 17:07:00,1.72783,1.72805,1.72776,1.72805,64000000.0
2005-12-01 17:08:00,1.72798,1.72798,1.72787,1.72787,17300000.0
2005-12-01 17:09:00,1.72772,1.72793,1.72772,1.72774,93600001.0
2005-12-01 17:10:00,1.72756,1.72756,1.72693,1.72698,98299998.0
2005-12-01 17:11:00,1.72688,1.72688,1.7265,1.72657,63800000.0
2005-12-01 17:12:00,1.72662,1.72671,1.72643,1.7266,62000000.0
2005-12-01 17:13:00,1.72655,1.72655,1.72638,1.72654,65900000.0
2005-12-01 17:14:00,1.72671,1.72692,1.72671,1.72692,33400000.0
2005-12-01 17:15:00,1.72698,1.72716,1.72691,1.72711,64600000.0
2005-12-01 17:16:00,1.72711,1.72736,1.72697,1.72736,78999999.0
2005-12-01 17:17:00,1.72727,1.72727,1.72685,1.72697,68800001.0
2005-12-01 17:18:00,1.72715,1.72722,1.72702,1.72722,95599999.0
2005-12-01 17:19:00,1.72719,1.72726,1.72719,1.7272,81199998.0
2005-12-01 17:20:00,1.72714,1.72745,1.72714,1.72714,106599999.0
2005-12-01 17:21:00,1.7271,1.7272,1.72703,1.7272,68299998.0
2005-12-01 17:22:00,1.72721,1.72721,1.72695,1.72699,42300001.0
2005-12-01 17:23:00,1.72688,1.72701,1.72686,1.72691,27200000.0
2005-12-01 17:24:00,1.72697,1.72711,1.72658,1.72658,39600000.0
2005-12-01 17:25:00,1.72657,1.72659,1.72626,1.72626,45700000.0
2005-12-01 17:26:00,1.7263,1.72655,1.7263,1.72652,40700000.0
2005-12-01 17:27:00,1.72664,1.72687,1.72664,1.7268,44200000.0
2005-12-01 17:28:00,1.72675,1.72753,1.72674,1.72753,50800000.0
2005-12-01 17:29:00,1.72787,1.72797,1.72757,1.72757,72400003.0
2005-12-01 17:30:00,1.72758,1.72827,1.72758,1.72776,103400001.0
2005-12-01 17:31:00,1.72765,1.72776,1.72751,1.72763,79250000.0
2005-12-01 17:32:00,1.72758,1.72772,1.72753,1.72772,64800000.0
2005-12-01 17:33:00,1.72778,1.72778,1.72752,1.72752,19400000.0
2005-12-01 17:34:00,1.72743,1.72764,1.72741,1.7276,93300000.0
2005-12-01 17:35:00,1.72777,1.72879,1.72777,1.72871,132399999.0
2005-12-01 17:36:00,1.7285,1.72864,1.72836,1.72853,78000000.0
2005-12-01 17:37:00,1.72842,1.72848,1.72822,1.72824,85699998.0
2005-12-01 17:38:00,1.72821,1.72826,1.72807,1.72807,16900000.0
2005-12-01 17:39:00,1.72807,1.72807,1.72772,1.72772,23900000.0
2005-12-01 17:40:00,1.72761,1.72784,1.7276,1.72784,42700000.0
2005-12-01 17:41:00,1.72798,1.72812,1.72798,1.72812,41000000.0
2005-12-01 17:42:00,1.72808,1.72817,1.728,1.72802,79200001.0
2005-12-01 17:43:00,1.72793,1.72833,1.72789,1.72824,42300000.0
2005-12-01 17:44:00,1.72822,1.72822,1.72798,1.72821,97900000.0
2005-12-01 17:45:00,1.72827,1.72856,1.72827,1.72856,32000000.0
2005-12-01 17:46:00,1.72862,1.72885,1.72862,1.72881,51500002.0
2005-12-01 17:47:00,1.72847,1.72862,1.72832,1.72836,115499998.0
2005-12-01 17:48:00,1.72825,1.72825,1.72802,1.72807,115200001.0
2005-12-01 17:49:00,1.7282,1.72842,1.7282,1.72832,88599997.0
2005-12-01 17:50:00,1.72835,1.72871,1.72835,1.72868,63700000.0
2005-12-01 17:51:00,1.72885,1.72899,1.72885,1.7289,36600000.0
2005-12-01 17:52:00,1.72925,1.72967,1.72913,1.72967,79000000.0
2005-12-01 17:53:00,1.72972,1.72992,1.72963,1.72963,50300000.0
2005-12-01 17:54:00,1.72942,1.72942,1.72928,1.72942,67700000.0
2005-12-01 17:55:00,1.72944,1.72944,1.72929,1.72929,92700000.0
2005-12-01 17:56:00,1.72918,1.72918,1.72908,1.7291,41200000.0
2005-12-01 17:57:00,1.729,1.72905,1.72888,1.72889,65300001.0
2005-12-01 17:58:00,1.72895,1.72902,1.7289,1.72898,72700001.0
2005-12-01 17:59:00,1.72925,1.72968,1.72925,1.72968,68600000.0
2005-12-01 18:00:00,1.72981,1.72981,1.7294,1.7294,30200000.0
2005-12-01 18:01:00,1.72944,1.7299,1.72933,1.7299,866000000.0
2005-12-01 18:02:00,1.7299,1.7299,1.72959,1.72959,964999998.0
2005-12-01 18:03:00,1.7295,1.72976,1.7294,1.72973,1213369998.0
2005-12-01 18:04:00,1.72981,1.72981,1.72951,1.72951,898599998.0
2005-12-01 18:05:00,1.72945,1.72957,1.72933,1.72933,963099998.0
2005-12-01 18:06:00,1.72934,1.72962,1.72934,1.72957,1008800003.0
2005-12-01 18:07:00,1.72967,1.72988,1.72951,1.72985,1239549997.0
2005-12-01 18:08:00,1.72991,1.73043,1.72991,1.73043,1337270000.0
2005-12-01 18:09:00,1.73047,1.73061,1.73047,1.73047,481100001.0
2005-12-01 18:10:00,1.73042,1.73042,1.73001,1.73001,794250005.0
2005-12-01 18:11:00,1.72999,1.73,1.72968,1.72995,535349999.0
2005-12-01 18:12:00,1.72998,1.73014,1.7299,1.7299,796299998.0
2005-12-01 18:13:00,1.7299,1.73003,1.72986,1.72992,649149999.0
2005-12-01 18:14:00,1.7299,1.73,1.72973,1.72989,657499993.0
2005-12-01 18:15:00,1.72992,1.73,1.72944,1.72944,1002620001.0
2005-12-01 18:16:00,1.72948,1.72997,1.72941,1.72988,757099999.0
2005-12-01 18:17:00,1.72994,1.73003,1.72971,1.73003,476100001.0
2005-12-01 18:18:00,1.7301,1.73027,1.7297,1.72981,671599998.0
2005-12-01 18:19:00,1.72972,1.73004,1.72972,1.73004,579799998.0
2005-12-01 18:20:00,1.73007,1.73007,1.72971,1.72987,472400003.0
2005-12-01 18:21:00,1.72979,1.72979,1.72929,1.72962,642700001.0
2005-12-01 18:22:00,1.72965,1.72988,1.72955,1.72976,550599997.0
2005-12-01 18:23:00,1.72973,1.73008,1.72973,1.73003,853999996.0
2005-12-01 18:24:00,1.73008,1.7303,1.73004,1.73021,812699997.0
2005-12-01 18:25:00,1.73015,1.7303,1.73007,1.73023,636500001.0
2005-12-01 18:26:00,1.73022,1.73037,1.73011,1.73024,576099999.0
2005-12-01 18:27:00,1.73028,1.7306,1.73028,1.73055,544799999.0
2005-12-01 18:28:00,1.73047,1.73066,1.73024,1.73028,438000000.0
2005-12-01 18:29:00,1.73026,1.73026,1.73004,1.73022,781200000.0
2005-12-01 18:30:00,1.73031,1.73058,1.73031,1.73054,672199998.0
2005-12-01 18:31:00,1.73069,1.73124,1.73069,1.73124,595199998.0
2005-12-01 18:32:00,1.73118,1.73118,1.73041,1.73041,557800002.0
2005-12-01 18:33:00,1.73023,1.73023,1.72935,1.72935,688299997.0
2005-12-01 18:34:00,1.72934,1.72987,1.72901,1.72901,591049999.0
2005-12-01 18:35:00,1.72905,1.72917,1.72896,1.72906,431099997.0
2005-12-01 18:36:00,1.72903,1.72903,1.72886,1.72895,123300000.0
2005-12-01 18:37:00,1.72897,1.72915,1.72882,1.72882,71500000.0
2005-12-01 18:38:00,1.7288,1.7289,1.72857,1.7289,203599999.0
2005-12-01 18:39:00,1.72888,1.72901,1.72884,1.72895,208899998.0
2005-12-01 18:40:00,1.7289,1.72899,1.72861,1.72871,387100001.0
2005-12-01 18:41:00,1.7287,1.72911,1.7287,1.72903,321800000.0
2005-12-01 18:42:00,1.72905,1.72909,1.72892,1.72909,138146992.0
2005-12-01 18:43:00,1.72911,1.72911,1.72868,1.72874,80500000.0
2005-12-01 18:44:00,1.72865,1.72887,1.72865,1.72879,404000000.0
2005-12-01 18:45:00,1.72865,1.72869,1.72848,1.72865,158200002.0
2005-12-01 18:46:00,1.72863,1.72863,1.72839,1.72848,175300002.0
2005-12-01 18:47:00,1.72846,1.72872,1.72846,1.72867,181999998.0
2005-12-01 18:48:00,1.72865,1.72877,1.72862,1.72862,268499999.0
2005-12-01 18:49:00,1.72862,1.72869,1.72862,1.72867,82500000.0
2005-12-01 18:50:00,1.72861,1.72861,1.72831,1.72835,184200003.0
2005-12-01 18:51:00,1.72845,1.72878,1.72845,1.72875,446300000.0
2005-12-01 18:52:00,1.72868,1.729,1.72866,1.729,569900000.0
2005-12-01 18:53:00,1.72895,1.72895,1.72873,1.7289,309800001.0
2005-12-01 18:54:00,1.72893,1.72913,1.72889,1.72889,227999999.0
2005-12-01 18:55:00,1.72889,1.72917,1.7288,1.72892,556100004.0
2005-12-01 18:56:00,1.72888,1.72888,1.72865,1.72876,222600000.0
2005-12-01 18:57:00,1.72869,1.72878,1.72851,1.7287,532799997.0
2005-12-01 18:58:00,1.72883,1.72902,1.72882,1.72887,621000005.0
2005-12-01 18:59:00,1.72885,1.72892,1.72871,1.72874,552099997.0
2005-12-01 19:00:00,1.7287,1.72895,1.7287,1.72895,240100000.0
2005-12-01 19:01:00,1.72909,1.7294,1.72909,1.72938,82100000.0
2005-12-01 19:02:00,1.7294,1.72949,1.72921,1.72921,348800000.0
2005-12-01 19:03:00,1.72912,1.72912,1.72865,1.72868,555900000.0
2005-12-01 19:04:00,1.72875,1.72882,1.72867,1.72882,272100002.0
2005-12-01 19:05:00,1.72886,1.72895,1.72885,1.72895,126699999.0
2005-12-01 19:06:00,1.72901,1.7293,1.72901,1.7293,628499999.0
2005-12-01 19:07:00,1.7294,1.72966,1.72939,1.72942,274400000.0
2005-12-01 19:08:00,1.72934,1.72978,1.72934,1.72978,598899997.0
2005-12-01 19:09:00,1.72983,1.72983,1.72954,1.72958,343000001.0
2005-12-01 19:10:00,1.7295,1.7295,1.72908,1.72919,407400000.0
2005-12-01 19:11:00,1.7292,1.72938,1.7292,1.72927,140500000.0
2005-12-01 19:12:00,1.7293,1.72946,1.72923,1.72923,203100001.0
2005-12-01 19:13:00,1.72925,1.72933,1.72914,1.72933,449299999.0
2005-12-01 19:14:00,1.72929,1.7294,1.72913,1.7294,233200007.0
2005-12-01 19:15:00,1.7295,1.72965,1.7295,1.72958,282870002.0
2005-12-01 19:16:00,1.72958,1.72959,1.72952,1.72958,150599998.0
2005-12-01 19:17:00,1.72963,1.72972,1.7295,1.72955,201349997.0
2005-12-01 19:18:00,1.72957,1.72965,1.72953,1.72965,173399999.0
2005-12-01 19:19:00,1.7296,1.72976,1.72945,1.7295,335370000.0
2005-12-01 19:20:00,1.72942,1.72967,1.72942,1.72967,295000001.0
2005-12-01 19:21:00,1.72978,1.73007,1.72978,1.73007,227800000.0
2005-12-01 19:22:00,1.7301,1.73016,1.72995,1.72996,311200001.0
2005-12-01 19:23:00,1.72995,1.73039,1.72995,1.73039,375200000.0
2005-12-01 19:24:00,1.73047,1.73073,1.73047,1.73073,102700000.0
2005-12-01 19:25:00,1.73079,1.73111,1.73079,1.73111,95099999.0
2005-12-01 19:26:00,1.73107,1.73107,1.73074,1.73078,408799997.0
2005-12-01 19:27:00,1.73083,1.73099,1.73075,1.73075,494400004.0
2005-12-01 19:28:00,1.73065,1.73065,1.73033,1.73033,400999999.0
2005-12-01 19:29:00,1.73034,1.7306,1.73031,1.73042,254900004.0
2005-12-01 19:30:00,1.73037,1.73061,1.73029,1.73059,349070002.0
2005-12-01 19:31:00,1.73063,1.73079,1.73063,1.73077,330770002.0
2005-12-01 19:32:00,1.73088,1.73096,1.7308,1.7308,391899999.0
2005-12-01 19:33:00,1.73081,1.73089,1.73077,1.73085,153599999.0
2005-12-01 19:34:00,1.73086,1.73089,1.73074,1.73089,225299999.0
2005-12-01 19:35:00,1.73089,1.73098,1.73081,1.73093,390800001.0
2005-12-01 19:36:00,1.73098,1.73109,1.73096,1.731,432000002.0
2005-12-01 19:37:00,1.73096,1.73111,1.73093,1.73093,227400000.0
2005-12-01 19:38:00,1.73088,1.73088,1.73064,1.73064,119000000.0
2005-12-01 19:39:00,1.73063,1.73075,1.73052,1.73064,188270000.0
2005-12-01 19:40:00,1.73064,1.73092,1.7306,1.7308,395999998.0
2005-12-01 19:41:00,1.73084,1.73107,1.73081,1.73097,317099998.0
2005-12-01 19:42:00,1.73104,1.73138,1.73104,1.73133,211500000.0
2005-12-01 19:43:00,1.73138,1.73161,1.73138,1.73158,110400000.0
2005-12-01 19:44:00,1.73164,1.73224,1.73164,1.73224,414999996.0
2005-12-01 19:45:00,1.73235,1.7327,1.73235,1.7327,151000000.0
2005-12-01 19:46:00,1.73277,1.73287,1.73264,1.7328,313500000.0
2005-12-01 19:47:00,1.73277,1.73277,1.73263,1.73275,102500000.0
2005-12-01 19:48:00,1.73277,1.73277,1.73263,1.73263,179099999.0
2005-12-01 19:49:00,1.73257,1.73257,1.73203,1.73225,294099999.0
2005-12-01 19:50:00,1.73218,1.7324,1.73218,1.7323,302200001.0
2005-12-01 19:51:00,1.7323,1.73238,1.73219,1.73219,368699997.0
2005-12-01 19:52:00,1.73217,1.73224,1.73212,1.73212,172100001.0
2005-12-01 19:53:00,1.73212,1.73212,1.73189,1.73189,95200000.0
2005-12-01 19:54:00,1.73183,1.73183,1.7316,1.73176,201246997.0
2005-12-01 19:55:00,1.7318,1.73215,1.7318,1.73215,106800000.0
2005-12-01 19:56:00,1.73222,1.73249,1.73213,1.73245,281400002.0
2005-12-01 19:57:00,1.73238,1.73242,1.73216,1.73242,300900002.0
2005-12-01 19:58:00,1.73253,1.73279,1.73253,1.73275,353799998.0
2005-12-01 19:59:00,1.73277,1.73279,1.73262,1.73273,314099999.0
2005-12-01 20:00:00,1.73266,1.73266,1.73235,1.73246,230799999.0
2005-12-01 20:01:00,1.73241,1.73241,1.73208,1.73208,213900001.0
2005-12-01 20:02:00,1.73198,1.73198,1.73171,1.73171,168699999.0
2005-12-01 20:03:00,1.73169,1.73174,1.73145,1.73145,80200000.0
2005-12-01 20:04:00,1.73141,1.73162,1.73123,1.73123,276000000.0
2005-12-01 20:05:00,1.73116,1.73128,1.73116,1.73128,82600000.0
2005-12-01 20:06:00,1.73132,1.73148,1.73132,1.73139,298699999.0
2005-12-01 20:07:00,1.7314,1.73143,1.73131,1.73137,68800000.0
2005-12-01 20:08:00,1.73143,1.73143,1.73131,1.73136,392399998.0
2005-12-01 20:09:00,1.73124,1.73126,1.73112,1.73114,102100000.0
2005-12-01 20:10:00,1.7311,1.73115,1.73105,1.73107,74600000.0
2005-12-01 20:11:00,1.73119,1.73138,1.73119,1.73127,63900000.0
2005-12-01 20:12:00,1.73125,1.73195,1.73115,1.73195,395400004.0
2005-12-01 20:13:00,1.73196,1.73221,1.73191,1.73191,164400001.0
2005-12-01 20:14:00,1.7319,1.73197,1.73188,1.7319,168300000.0
2005-12-01 20:15:00,1.73188,1.73193,1.73177,1.73177,410599996.0
2005-12-01 20:16:00,1.73177,1.73185,1.73177,1.73185,193299996.0
2005-12-01 20:17:00,1.73183,1.73183,1.73171,1.73171,49200000.0
2005-12-01 20:18:00,1.7317,1.73184,1.7317,1.73171,131900002.0
2005-12-01 20:19:00,1.73173,1.7318,1.73169,1.73177,126199998.0
2005-12-01 20:20:00,1.73173,1.73195,1.73173,1.73173,283499999.0
2005-12-01 20:21:00,1.73175,1.73193,1.73175,1.73188,204000001.0
2005-12-01 20:22:00,1.73186,1.73186,1.73172,1.7318,137499999.0
2005-12-01 20:23:00,1.7318,1.73188,1.73175,1.73185,281800000.0
2005-12-01 20:24:00,1.73184,1.73186,1.73175,1.73179,83000000.0
2005-12-01 20:25:00,1.73177,1.73178,1.73165,1.73175,411999996.0
2005-12-01 20:26:00,1.7317,1.73186,1.73162,1.73178,597700006.0
2005-12-01 20:27:00,1.73182,1.73186,1.73171,1.73186,224300000.0
2005-12-01 20:28:00,1.7318,1.73182,1.7317,1.73173,367999999.0
2005-12-01 20:29:00,1.73177,1.73186,1.73176,1.73179,137600000.0
2005-12-01 20:30:00,1.7318,1.73188,1.73175,1.7318,960899999.0
2005-12-01 20:31:00,1.73183,1.73185,1.73177,1.7318,585000002.0
2005-12-01 20:32:00,1.7318,1.73188,1.73175,1.7318,597400001.0
2005-12-01 20:33:00,1.7318,1.73188,1.73172,1.7318,271900003.0
2005-12-01 20:34:00,1.73186,1.73193,1.73186,1.73189,78800000.0
2005-12-01 20:35:00,1.73192,1.73221,1.73192,1.7322,37400000.0
2005-12-01 20:36:00,1.7324,1.73347,1.7324,1.73342,221600000.0
2005-12-01 20:37:00,1.73349,1.73364,1.73306,1.73342,159500000.0
2005-12-01 20:38:00,1.73347,1.73359,1.73323,1.73338,250100001.0
2005-12-01 20:39:00,1.73354,1.73389,1.73354,1.73386,279199997.0
2005-12-01 20:40:00,1.73386,1.73397,1.7331,1.7331,202999999.0
2005-12-01 20:41:00,1.73296,1.73308,1.73285,1.73301,202000002.0
2005-12-01 20:42:00,1.7332,1.73366,1.7332,1.73366,4400000.0
2005-12-01 20:43:00,1.73377,1.7339,1.73353,1.73353,195099999.0
2005-12-01 20:44:00,1.73349,1.73349,1.73322,1.73322,455700000.0
2005-12-01 20:45:00,1.73312,1.73312,1.73287,1.73287,56700000.0
2005-12-01 20:46:00,1.73288,1.73303,1.73288,1.73295,148000001.0
2005-12-01 20:47:00,1.73285,1.73291,1.7327,1.73291,415699996.0
2005-12-01 20:48:00,1.73289,1.73289,1.7327,1.7327,187500001.0
2005-12-01 20:49:00,1.73267,1.73281,1.73267,1.73275,120100002.0
2005-12-01 20:50:00,1.7327,1.73311,1.7327,1.73311,311600000.0
2005-12-01 20:51:00,1.7331,1.7331,1.73292,1.73292,306800002.0
2005-12-01 20:52:00,1.73285,1.7329,1.73272,1.73272,171200000.0
2005-12-01 20:53:00,1.7327,1.73282,1.73268,1.73276,601100005.0
2005-12-01 20:54:00,1.73281,1.73293,1.73278,1.73278,371046993.0
2005-12-01 20:55:00,1.7328,1.73285,1.73278,1.7328,360799998.0
2005-12-01 20:56:00,1.73277,1.73306,1.73276,1.73306,374199998.0
2005-12-01 20:57:00,1.73313,1.7334,1.73313,1.73338,690569999.0
2005-12-01 20:58:00,1.73346,1.7335,1.73341,1.7335,224200005.0
2005-12-01 20:59:00,1.73345,1.73352,1.73331,1.73332,758500000.0
2005-12-01 21:00:00,1.73332,1.73351,1.73332,1.73345,380499999.0
2005-12-01 21:01:00,1.73342,1.73364,1.73342,1.73356,358599999.0
2005-12-01 21:02:00,1.73359,1.73375,1.73334,1.73357,193000001.0
2005-12-01 21:03:00,1.73352,1.73366,1.73336,1.73366,204099999.0
2005-12-01 21:04:00,1.7337,1.73385,1.73365,1.73366,147199999.0
2005-12-01 21:05:00,1.73348,1.73348,1.73322,1.73324,219499999.0
2005-12-01 21:06:00,1.73314,1.73314,1.73295,1.73295,145570000.0
2005-12-01 21:07:00,1.73295,1.7334,1.73295,1.7334,85500000.0
2005-12-01 21:08:00,1.7335,1.73359,1.73345,1.73345,41800000.0
2005-12-01 21:09:00,1.73334,1.73341,1.73328,1.73328,125900002.0
2005-12-01 21:10:00,1.73335,1.73335,1.73335,1.73335,108700000.0
2005-12-01 21:11:00,1.73327,1.73329,1.7331,1.73315,177699999.0
2005-12-01 21:12:00,1.7332,1.73343,1.7332,1.73343,118199999.0
2005-12-01 21:13:00,1.73339,1.73342,1.73326,1.73329,225700002.0
2005-12-01 21:14:00,1.73332,1.73344,1.7333,1.73338,316200003.0
2005-12-01 21:15:00,1.73347,1.73353,1.7334,1.73345,339300001.0
2005-12-01 21:16:00,1.73336,1.73339,1.73332,1.73332,69200000.0
2005-12-01 21:17:00,1.73323,1.73323,1.7328,1.7328,194199998.0
2005-12-01 21:18:00,1.73278,1.73287,1.73269,1.7328,70000001.0
2005-12-01 21:19:00,1.73287,1.73293,1.73285,1.73286,91700001.0
2005-12-01 21:20:00,1.73285,1.73285,1.73275,1.73282,297900005.0
2005-12-01 21:21:00,1.73282,1.73292,1.7328,1.7328,172600003.0
2005-12-01 21:22:00,1.73283,1.73283,1.7326,1.7326,133300000.0
2005-12-01 21:23:00,1.73264,1.73272,1.73264,1.73268,2400000.0
2005-12-01 21:24:00,1.73272,1.73278,1.7327,1.73278,152699998.0
2005-12-01 21:25:00,1.73277,1.73277,1.73268,1.7327,105299999.0
2005-12-01 21:26:00,1.73277,1.73277,1.73272,1.73272,19900000.0
2005-12-01 21:27:00,1.7327,1.73275,1.7327,1.7327,153200001.0
2005-12-01 21:28:00,1.73268,1.73273,1.73263,1.73268,247999998.0
2005-12-01 21:29:00,1.73265,1.73265,1.73265,1.73265,11400000.0
2005-12-01 21:30:00,1.73265,1.73265,1.73265,1.73265,22900000.0
2005-12-01 21:31:00,1.73265,1.73265,1.7326,1.73265,51700000.0
2005-12-01 21:32:00,1.73261,1.73261,1.73218,1.73218,186100002.0
2005-12-01 21:33:00,1.73228,1.73249,1.73225,1.73233,322300003.0
2005-12-01 21:34:00,1.73241,1.73255,1.73241,1.73252,355899997.0
2005-12-01 21:35:00,1.73257,1.73257,1.73246,1.73246,61699999.0
2005-12-01 21:36:00,1.73248,1.73257,1.73248,1.73248,125500000.0
2005-12-01 21:37:00,1.73245,1.73249,1.73231,1.73231,245999996.0
2005-12-01 21:38:00,1.73218,1.73223,1.73213,1.73213,127199999.0
2005-12-01 21:39:00,1.73223,1.73231,1.73223,1.73227,87800000.0
2005-12-01 21:40:00,1.73222,1.73224,1.73214,1.7322,175100001.0
2005-12-01 21:41:00,1.73223,1.73239,1.73217,1.73239,208300001.0
2005-12-01 21:42:00,1.73243,1.73256,1.73243,1.73256,119700001.0
2005-12-01 21:43:00,1.73254,1.73255,1.73247,1.73247,73200001.0
2005-12-01 21:44:00,1.73243,1.73244,1.73215,1.73215,109100000.0
2005-12-01 21:45:00,1.73211,1.73213,1.73208,1.73208,73999999.0
2005-12-01 21:46:00,1.73207,1.73215,1.73207,1.73214,93000000.0
2005-12-01 21:47:00,1.73215,1.73224,1.73209,1.73213,219000001.0
2005-12-01 21:48:00,1.7321,1.73218,1.7321,1.73218,139299999.0
2005-12-01 21:49:00,1.73215,1.73216,1.73209,1.7321,50700000.0
2005-12-01 21:50:00,1.73193,1.732,1.73172,1.73183,54699999.0
2005-12-01 21:51:00,1.73172,1.73172,1.73148,1.73148,117900001.0
2005-12-01 21:52:00,1.73151,1.73163,1.73151,1.73156,62500002.0
2005-12-01 21:53:00,1.73153,1.73167,1.7315,1.73162,92500001.0
2005-12-01 21:54:00,1.73169,1.73191,1.73159,1.73159,138000002.0
2005-12-01 21:55:00,1.7316,1.7319,1.73159,1.73162,168100001.0
2005-12-01 21:56:00,1.73166,1.73207,1.73166,1.73205,56700000.0
2005-12-01 21:57:00,1.7321,1.73216,1.73202,1.73208,99699999.0
2005-12-01 21:58:00,1.73213,1.73227,1.73213,1.73223,92000001.0
2005-12-01 21:59:00,1.73225,1.73259,1.73221,1.73225,442100003.0
2005-12-01 22:00:00,1.73233,1.73254,1.73226,1.73248,175600000.0
2005-12-01 22:01:00,1.73258,1.73266,1.73254,1.7326,116200001.0
2005-12-01 22:02:00,1.7326,1.73265,1.73251,1.73257,211100002.0
2005-12-01 22:03:00,1.73253,1.73258,1.7325,1.73252,91800002.0
2005-12-01 22:04:00,1.73244,1.73248,1.73233,1.73248,346500001.0
2005-12-01 22:05:00,1.73247,1.73249,1.73215,1.73215,135399999.0
2005-12-01 22:06:00,1.73215,1.73221,1.73206,1.73206,81000000.0
2005-12-01 22:07:00,1.73198,1.73198,1.73178,1.73194,71800001.0
2005-12-01 22:08:00,1.73197,1.73197,1.73191,1.73196,70299999.0
2005-12-01 22:09:00,1.7321,1.7321,1.73193,1.73193,23000000.0
2005-12-01 22:10:00,1.73181,1.73181,1.73165,1.73165,92170000.0
2005-12-01 22:11:00,1.73173,1.73192,1.73167,1.73185,82299999.0
2005-12-01 22:12:00,1.7318,1.73183,1.73175,1.73177,141200000.0
2005-12-01 22:13:00,1.73175,1.73175,1.73157,1.73168,56699999.0
2005-12-01 22:14:00,1.73172,1.7318,1.73166,1.73176,124200001.0
2005-12-01 22:15:00,1.73169,1.73175,1.7315,1.7315,199400000.0
2005-12-01 22:16:00,1.73148,1.73163,1.73148,1.73152,284800001.0
2005-12-01 22:17:00,1.73145,1.73162,1.73142,1.73162,30300000.0
2005-12-01 22:18:00,1.73158,1.73158,1.73113,1.73116,87200000.0
2005-12-01 22:19:00,1.73117,1.73126,1.73115,1.73115,86400003.0
2005-12-01 22:20:00,1.73115,1.73136,1.73115,1.73125,93400002.0
2005-12-01 22:21:00,1.73128,1.73131,1.73116,1.73131,147899998.0
2005-12-01 22:22:00,1.73133,1.73135,1.73111,1.73111,98000000.0
2005-12-01 22:23:00,1.7311,1.73131,1.7311,1.73116,157400000.0
2005-12-01 22:24:00,1.73121,1.73132,1.73119,1.73132,73400000.0
2005-12-01 22:25:00,1.73138,1.7315,1.73138,1.7314,94699999.0
2005-12-01 22:26:00,1.73139,1.73139,1.73136,1.73138,37500000.0
2005-12-01 22:27:00,1.73128,1.73133,1.73117,1.73122,50999999.0
2005-12-01 22:28:00,1.73125,1.73125,1.73115,1.7312,62200001.0
2005-12-01 22:29:00,1.7312,1.73128,1.73115,1.73115,191500000.0
2005-12-01 22:30:00,1.73112,1.73119,1.73105,1.73115,67700000.0
2005-12-01 22:31:00,1.73116,1.73138,1.7311,1.73138,80500001.0
2005-12-01 22:32:00,1.73136,1.73136,1.73066,1.73066,152200002.0
2005-12-01 22:33:00,1.73055,1.73066,1.73048,1.73048,82400000.0
2005-12-01 22:34:00,1.73054,1.73077,1.73047,1.73072,196249999.0
2005-12-01 22:35:00,1.73078,1.73118,1.73078,1.73118,37400000.0
2005-12-01 22:36:00,1.73125,1.73125,1.73094,1.73094,82600002.0
2005-12-01 22:37:00,1.7311,1.73133,1.7311,1.73128,73200000.0
2005-12-01 22:38:00,1.73127,1.7314,1.73127,1.73133,28700000.0
2005-12-01 22:39:00,1.7313,1.7313,1.7313,1.7313,90900002.0
2005-12-01 22:40:00,1.7313,1.7313,1.73113,1.73113,66200002.0
2005-12-01 22:41:00,1.73109,1.73115,1.73103,1.73115,135699998.0
2005-12-01 22:42:00,1.7312,1.73127,1.73118,1.73127,32600000.0
2005-12-01 22:43:00,1.73118,1.73124,1.73102,1.73114,73700001.0
2005-12-01 22:44:00,1.73124,1.73141,1.73124,1.73134,128700001.0
2005-12-01 22:45:00,1.73135,1.73143,1.73134,1.73143,84799998.0
2005-12-01 22:46:00,1.7314,1.73154,1.7314,1.73146,71300000.0
2005-12-01 22:47:00,1.73138,1.73138,1.73118,1.73128,101600001.0
2005-12-01 22:48:00,1.7312,1.7312,1.73099,1.73099,40700000.0
2005-12-01 22:49:00,1.73097,1.731,1.73089,1.731,47400000.0
2005-12-01 22:50:00,1.73101,1.73105,1.73093,1.731,26800000.0
2005-12-01 22:51:00,1.73095,1.731,1.73095,1.731,40600000.0
2005-12-01 22:52:00,1.73104,1.73107,1.73086,1.7309,65500001.0
2005-12-01 22:53:00,1.73094,1.73094,1.73047,1.73057,72300000.0
2005-12-01 22:54:00,1.73067,1.73071,1.73023,1.73032,82250000.0
2005-12-01 22:55:00,1.73037,1.73049,1.73029,1.73039,82199998.0
2005-12-01 22:56:00,1.73038,1.73041,1.73032,1.73032,114800000.0
2005-12-01 22:57:00,1.73026,1.73039,1.73026,1.73039,9600000.0
2005-12-01 22:58:00,1.73016,1.73023,1.73013,1.73023,82899999.0
2005-12-01 22:59:00,1.73022,1.73022,1.72998,1.72999,115899998.0
2005-12-01 23:00:00,1.72997,1.72997,1.72988,1.72988,52699999.0
2005-12-01 23:01:00,1.73008,1.73027,1.73001,1.73027,64099999.0
2005-12-01 23:02:00,1.73035,1.73037,1.73023,1.73031,78300000.0
2005-12-01 23:03:00,1.73028,1.73028,1.73007,1.73014,45700000.0
2005-12-01 23:04:00,1.73014,1.73019,1.73008,1.73008,36900000.0
2005-12-01 23:05:00,1.73004,1.73009,1.73004,1.73009,9800000.0
2005-12-01 23:06:00,1.73008,1.73008,1.72994,1.73,22300001.0
2005-12-01 23:07:00,1.72999,1.7303,1.72995,1.7303,69700000.0
2005-12-01 23:08:00,1.73026,1.73029,1.73026,1.73029,23700000.0
2005-12-01 23:09:00,1.73018,1.73025,1.73018,1.7302,20600000.0
2005-12-01 23:10:00,1.7302,1.73025,1.7302,1.73025,10700000.0
2005-12-01 23:11:00,1.73024,1.73025,1.73009,1.73012,31900000.0
2005-12-01 23:12:00,1.7301,1.73015,1.73007,1.73008,95300001.0
2005-12-01 23:13:00,1.73013,1.73017,1.73006,1.73017,57100000.0
2005-12-01 23:14:00,1.73006,1.73014,1.72993,1.73008,133200001.0
2005-12-01 23:15:00,1.72996,1.72999,1.72986,1.72999,56900001.0
2005-12-01 23:16:00,1.73018,1.73024,1.73012,1.73013,46200000.0
2005-12-01 23:17:00,1.73013,1.73032,1.73013,1.73032,74000000.0
2005-12-01 23:18:00,1.73033,1.73033,1.73016,1.73025,64300000.0
2005-12-01 23:19:00,1.7302,1.73025,1.73015,1.73018,41500001.0
2005-12-01 23:20:00,1.73042,1.73061,1.73042,1.73056,19300000.0
2005-12-01 23:21:00,1.73043,1.73046,1.73035,1.73045,79400001.0
2005-12-01 23:22:00,1.73038,1.73045,1.73033,1.73038,64000002.0
2005-12-01 23:23:00,1.73028,1.73042,1.73026,1.73042,86599999.0
2005-12-01 23:24:00,1.73043,1.73043,1.73033,1.73037,53600001.0
2005-12-01 23:25:00,1.7303,1.7303,1.7303,1.7303,20299999.0
2005-12-01 23:26:00,1.73032,1.73036,1.7302,1.73021,93400001.0
2005-12-01 23:27:00,1.73023,1.73037,1.73023,1.73037,24900000.0
2005-12-01 23:28:00,1.73045,1.73054,1.73017,1.73022,85800000.0
2005-12-01 23:29:00,1.73037,1.73037,1.73018,1.73031,106100002.0
2005-12-01 23:30:00,1.73035,1.73053,1.73035,1.73053,16500000.0
2005-12-01 23:31:00,1.73043,1.7306,1.73043,1.73052,73100000.0
2005-12-01 23:32:00,1.7305,1.73058,1.73042,1.7305,34100000.0
2005-12-01 23:33:00,1.73045,1.73045,1.73033,1.73033,31000001.0
2005-12-01 23:34:00,1.7303,1.73035,1.7303,1.7303,30600000.0
2005-12-01 23:35:00,1.73029,1.73043,1.73029,1.73043,17600000.0
2005-12-01 23:36:00,1.73045,1.73045,1.73045,1.73045,10800000.0
2005-12-01 23:37:00,1.73038,1.73038,1.73014,1.73026,34900000.0
2005-12-01 23:38:00,1.73027,1.7304,1.73027,1.73036,79100000.0
2005-12-01 23:39:00,1.73035,1.73035,1.73035,1.73035,2800000.0
2005-12-01 23:40:00,1.73045,1.73059,1.73045,1.7305,38400000.0
2005-12-01 23:41:00,1.73044,1.73044,1.73044,1.73044,37000000.0
2005-12-01 23:42:00,1.73053,1.73066,1.73051,1.73051,51400000.0
2005-12-01 23:43:00,1.73052,1.73064,1.73049,1.73049,89300000.0
2005-12-01 23:44:00,1.73037,1.73045,1.73037,1.7304,44000001.0
2005-12-01 23:45:00,1.73046,1.73055,1.73035,1.73055,20500000.0
2005-12-01 23:46:00,1.73053,1.73054,1.73043,1.73054,47000001.0
2005-12-01 23:47:00,1.73055,1.73055,1.7305,1.7305,23799999.0
2005-12-01 23:48:00,1.73047,1.7305,1.73042,1.73042,24000001.0
2005-12-01 23:49:00,1.7304,1.7304,1.73025,1.73027,55400000.0
2005-12-01 23:50:00,1.73029,1.73029,1.73022,1.73022,51100000.0
2005-12-01 23:51:00,1.73018,1.7302,1.73008,1.73008,31300000.0
2005-12-01 23:52:00,1.7302,1.7302,1.7302,1.7302,6000000.0
2005-12-01 23:53:00,1.73012,1.73017,1.73007,1.73012,24500000.0
2005-12-01 23:54:00,1.73015,1.73015,1.73005,1.73005,7400000.0
2005-12-01 23:55:00,1.73005,1.73008,1.72999,1.73008,62100002.0
2005-12-01 23:56:00,1.73008,1.73022,1.73005,1.73022,93299999.0
2005-12-01 23:57:00,1.73027,1.73033,1.73027,1.73033,6100000.0
2005-12-01 23:58:00,1.73053,1.73074,1.73053,1.73073,16400000.0
2005-12-01 23:59:00,1.73085,1.73085,1.73085,1.73085,36899999.0
2005-12-02 00:00:00,1.73083,1.73085,1.73083,1.73085,6100000.0
2005-12-02 00:01:00,1.7307,1.7308,1.73047,1.73075,112800000.0
2005-12-02 00:02:00,1.73075,1.73075,1.73036,1.73039,107000001.0
2005-12-02 00:03:00,1.7303,1.73063,1.7302,1.73034,34700001.0
2005-12-02 00:04:00,1.73025,1.73046,1.73021,1.73045,78300000.0
2005-12-02 00:05:00,1.73025,1.73072,1.73019,1.73052,67199999.0
2005-12-02 00:06:00,1.7305,1.73071,1.73037,1.73048,94400000.0
2005-12-02 00:07:00,1.73031,1.73061,1.73031,1.73048,46599999.0
2005-12-02 00:08:00,1.73036,1.73059,1.73032,1.73059,100099998.0
2005-12-02 00:09:00,1.73052,1.73076,1.73048,1.73065,35700000.0
2005-12-02 00:10:00,1.7304,1.7306,1.73025,1.73054,122500001.0
2005-12-02 00:11:00,1.73048,1.73058,1.73032,1.73045,134250000.0
2005-12-02 00:12:00,1.73062,1.73069,1.73039,1.73041,26500000.0
2005-12-02 00:13:00,1.73033,1.73061,1.73031,1.73054,44100000.0
2005-12-02 00:14:00,1.73038,1.73081,1.73037,1.73064,94700001.0
2005-12-02 00:15:00,1.73053,1.73064,1.73048,1.73064,40700000.0
2005-12-02 00:16:00,1.73084,1.73085,1.73049,1.73062,97900000.0
2005-12-02 00:17:00,1.73085,1.73094,1.73055,1.73078,97969999.0
2005-12-02 00:18:00,1.73085,1.73088,1.73046,1.73078,89500001.0
2005-12-02 00:19:00,1.73098,1.73115,1.73071,1.73096,51800001.0
2005-12-02 00:20:00,1.73117,1.73117,1.73058,1.7309,86700002.0
2005-12-02 00:21:00,1.73094,1.73112,1.73061,1.73112,79599998.0
2005-12-02 00:22:00,1.731,1.731,1.73071,1.73089,63799999.0
2005-12-02 00:23:00,1.73095,1.73121,1.73085,1.73113,40900000.0
2005-12-02 00:24:00,1.73102,1.73118,1.73073,1.73118,133199999.0
2005-12-02 00:25:00,1.7311,1.73142,1.73097,1.73129,91400002.0
2005-12-02 00:26:00,1.73142,1.73143,1.73109,1.73109,64200001.0
2005-12-02 00:27:00,1.73112,1.73135,1.73102,1.73114,60800000.0
2005-12-02 00:28:00,1.73122,1.73124,1.7307,1.73097,71900000.0
2005-12-02 00:29:00,1.73105,1.73125,1.73082,1.73105,64700000.0
2005-12-02 00:30:00,1.73127,1.73127,1.73096,1.731,94600002.0
2005-12-02 00:31:00,1.7311,1.73138,1.73106,1.73131,87000000.0
2005-12-02 00:32:00,1.73098,1.73115,1.73078,1.73078,87600001.0
2005-12-02 00:33:00,1.73082,1.73096,1.73077,1.73086,57100000.0
2005-12-02 00:34:00,1.7309,1.73095,1.73074,1.73079,75799999.0
2005-12-02 00:35:00,1.73089,1.73093,1.73089,1.73093,9100000.0
2005-12-02 00:36:00,1.73099,1.73114,1.73099,1.73114,23300000.0
2005-12-02 00:37:00,1.73112,1.73117,1.73108,1.73115,7700000.0
2005-12-02 00:38:00,1.73107,1.73107,1.73105,1.73105,35900000.0
2005-12-02 00:39:00,1.73113,1.73115,1.7311,1.7311,14100000.0
2005-12-02 00:40:00,1.73115,1.73115,1.73115,1.73115,24600000.0
2005-12-02 00:41:00,1.73112,1.73115,1.7311,1.73115,48650002.0
2005-12-02 00:42:00,1.73114,1.73128,1.7311,1.73126,91400001.0
2005-12-02 00:43:00,1.73135,1.73135,1.7313,1.7313,31100001.0
2005-12-02 00:44:00,1.73132,1.73135,1.73128,1.7313,61100000.0
2005-12-02 00:45:00,1.73128,1.73128,1.73123,1.73128,6200000.0
2005-12-02 00:46:00,1.73118,1.73128,1.73115,1.73122,139999999.0
2005-12-02 00:47:00,1.73123,1.73139,1.73123,1.73139,95800000.0
2005-12-02 00:48:00,1.73135,1.73148,1.73126,1.73148,115500001.0
2005-12-02 00:49:00,1.7315,1.73155,1.7315,1.73153,22000000.0
2005-12-02 00:50:00,1.73152,1.73152,1.73143,1.73152,59400001.0
2005-12-02 00:51:00,1.73155,1.73155,1.73155,1.73155,14200000.0
2005-12-02 00:52:00,1.73155,1.73155,1.7315,1.73155,50900000.0
2005-12-02 00:53:00,1.7315,1.73155,1.73145,1.73145,58200000.0
2005-12-02 00:54:00,1.7315,1.73155,1.7315,1.73155,16400000.0
2005-12-02 00:55:00,1.7315,1.73155,1.7315,1.73152,65799999.0
2005-12-02 00:56:00,1.73146,1.73146,1.73144,1.73144,35099999.0
2005-12-02 00:57:00,1.73151,1.73154,1.73146,1.7315,22800000.0
2005-12-02 00:58:00,1.73147,1.73155,1.73145,1.7315,57300001.0
2005-12-02 00:59:00,1.73155,1.73157,1.73142,1.7315,67999998.0
2005-12-02 01:00:00,1.73148,1.73155,1.73148,1.73155,28700000.0
2005-12-02 01:01:00,1.73148,1.7315,1.73148,1.7315,11600000.0
2005-12-02 01:02:00,1.73148,1.73155,1.73145,1.73145,31800000.0
2005-12-02 01:03:00,1.73155,1.73155,1.73145,1.73155,63800001.0
2005-12-02 01:04:00,1.73155,1.73163,1.73153,1.73158,61200000.0
2005-12-02 01:05:00,1.73168,1.73183,1.73163,1.73178,70400000.0
2005-12-02 01:06:00,1.7318,1.73185,1.7318,1.7318,28700000.0
2005-12-02 01:07:00,1.7318,1.73185,1.7318,1.7318,66800000.0
2005-12-02 01:08:00,1.73178,1.73178,1.73176,1.73178,37700000.0
2005-12-02 01:09:00,1.7317,1.73175,1.7317,1.73175,34200000.0
2005-12-02 01:10:00,1.73175,1.73175,1.73168,1.7317,38100001.0
2005-12-02 01:11:00,1.73175,1.73175,1.73168,1.73172,30600000.0
2005-12-02 01:12:00,1.73167,1.73175,1.73167,1.7317,40600000.0
2005-12-02 01:13:00,1.73178,1.73178,1.73178,1.73178,6000000.0
2005-12-02 01:14:00,1.73175,1.73175,1.73175,1.73175,40100001.0
2005-12-02 01:15:00,1.7317,1.73175,1.73162,1.73175,89700000.0
2005-12-02 01:16:00,1.73175,1.73175,1.7317,1.7317,39500000.0
2005-12-02 01:17:00,1.73168,1.73174,1.73162,1.7317,45800000.0
2005-12-02 01:18:00,1.73176,1.73183,1.73172,1.73183,53700000.0
2005-12-02 01:19:00,1.73176,1.7318,1.73172,1.73172,20800000.0
2005-12-02 01:20:00,1.7318,1.73185,1.7318,1.73185,2800000.0
2005-12-02 01:21:00,1.73175,1.7318,1.73175,1.7318,9900000.0
2005-12-02 01:22:00,1.73172,1.7318,1.73172,1.7318,26300000.0
2005-12-02 01:23:00,1.7318,1.73185,1.7318,1.73185,11700000.0
2005-12-02 01:24:00,1.7318,1.73185,1.7318,1.73182,15200000.0
2005-12-02 01:25:00,1.7318,1.7318,1.73169,1.73171,63199999.0
2005-12-02 01:26:00,1.73175,1.73175,1.73168,1.73168,76500001.0
2005-12-02 01:27:00,1.7316,1.73168,1.7316,1.73168,80599999.0
2005-12-02 01:28:00,1.7316,1.73165,1.7315,1.7315,93800000.0
2005-12-02 01:29:00,1.73165,1.73165,1.73157,1.7316,16600000.0
2005-12-02 01:30:00,1.73167,1.73167,1.7315,1.73153,91200001.0
2005-12-02 01:31:00,1.73164,1.73171,1.7316,1.73167,73200000.0
2005-12-02 01:32:00,1.7317,1.73179,1.7317,1.73177,56000000.0
2005-12-02 01:33:00,1.73173,1.73173,1.73161,1.73172,54900000.0
2005-12-02 01:34:00,1.73175,1.73177,1.73168,1.73177,32800000.0
2005-12-02 01:35:00,1.73168,1.73168,1.73161,1.73161,20700000.0
2005-12-02 01:36:00,1.73165,1.73165,1.7316,1.73165,20800000.0
2005-12-02 01:37:00,1.73166,1.73173,1.7316,1.73173,24400000.0
2005-12-02 01:38:00,1.7317,1.73177,1.7317,1.7317,52000000.0
2005-12-02 01:39:00,1.73177,1.73183,1.73173,1.73183,24900000.0
2005-12-02 01:40:00,1.73182,1.73182,1.7318,1.7318,14500000.0
2005-12-02 01:41:00,1.73185,1.73185,1.73172,1.7318,69200000.0
2005-12-02 01:42:00,1.7318,1.73185,1.73175,1.7318,59200000.0
2005-12-02 01:43:00,1.7318,1.73185,1.7318,1.73185,33300000.0
2005-12-02 01:44:00,1.73178,1.7318,1.73178,1.7318,2700000.0
2005-12-02 01:45:00,1.73175,1.73175,1.7317,1.7317,27900000.0
2005-12-02 01:46:00,1.7317,1.7317,1.73167,1.7317,8000000.0
2005-12-02 01:47:00,1.73175,1.73175,1.7317,1.7317,35900002.0
2005-12-02 01:48:00,1.7317,1.73175,1.73165,1.73175,38700000.0
2005-12-02 01:49:00,1.7317,1.73173,1.73162,1.73173,42700000.0
2005-12-02 01:50:00,1.73187,1.73187,1.73183,1.73183,7600000.0
2005-12-02 01:51:00,1.73199,1.73199,1.73191,1.73192,52600001.0
2005-12-02 01:52:00,1.7319,1.73195,1.73188,1.7319,73299999.0
2005-12-02 01:53:00,1.7319,1.73195,1.7319,1.73195,7300000.0
2005-12-02 01:54:00,1.73196,1.73206,1.73196,1.73203,15600000.0
2005-12-02 01:55:00,1.73212,1.73222,1.73212,1.73212,75799999.0
2005-12-02 01:56:00,1.73213,1.73227,1.73211,1.73227,24600000.0
2005-12-02 01:57:00,1.73227,1.73227,1.73219,1.73219,75700000.0
2005-12-02 01:58:00,1.7322,1.73228,1.73201,1.73228,32800000.0
2005-12-02 01:59:00,1.73233,1.73239,1.73233,1.73239,28270000.0
2005-12-02 02:00:00,1.7325,1.73288,1.7325,1.73288,98699998.0
2005-12-02 02:01:00,1.73285,1.73285,1.73275,1.73278,21800000.0
2005-12-02 02:02:00,1.73275,1.73275,1.7327,1.7327,23100000.0
2005-12-02 02:03:00,1.7328,1.73292,1.7328,1.73287,39500001.0
2005-12-02 02:04:00,1.73278,1.73293,1.73273,1.73293,57199999.0
2005-12-02 02:05:00,1.73283,1.73306,1.73283,1.733,39899999.0
2005-12-02 02:06:00,1.73302,1.73307,1.73287,1.73295,94700001.0
2005-12-02 02:07:00,1.73289,1.73293,1.73285,1.73288,34900001.0
2005-12-02 02:08:00,1.7328,1.73298,1.73266,1.73298,51799999.0
2005-12-02 02:09:00,1.73296,1.73296,1.73286,1.73286,7500000.0
2005-12-02 02:10:00,1.73288,1.73294,1.73285,1.7329,96599998.0
2005-12-02 02:11:00,1.73295,1.73295,1.73268,1.73277,84200000.0
2005-12-02 02:12:00,1.7326,1.7326,1.73242,1.73246,75999998.0
2005-12-02 02:13:00,1.73245,1.73247,1.7323,1.73241,80200002.0
2005-12-02 02:14:00,1.73243,1.73243,1.73231,1.73231,109599998.0
2005-12-02 02:15:00,1.73235,1.73235,1.73225,1.73235,18300000.0
2005-12-02 02:16:00,1.73231,1.73231,1.73196,1.73196,15800000.0
2005-12-02 02:17:00,1.73195,1.73195,1.7319,1.7319,72000000.0
2005-12-02 02:18:00,1.73189,1.73195,1.73181,1.73195,76400001.0
2005-12-02 02:19:00,1.73188,1.732,1.73183,1.73198,68700001.0
2005-12-02 02:20:00,1.73195,1.73195,1.73185,1.73195,41800000.0
2005-12-02 02:21:00,1.73191,1.73202,1.73187,1.73202,37300000.0
2005-12-02 02:22:00,1.73192,1.73193,1.7317,1.7317,98100002.0
2005-12-02 02:23:00,1.73169,1.73173,1.73162,1.73162,13900000.0
2005-12-02 02:24:00,1.73158,1.73163,1.73152,1.73152,45200000.0
2005-12-02 02:25:00,1.73153,1.7317,1.73153,1.73167,23600000.0
2005-12-02 02:26:00,1.7317,1.73175,1.73157,1.7317,156800001.0
2005-12-02 02:27:00,1.73167,1.73192,1.73167,1.73192,62000000.0
2005-12-02 02:28:00,1.73185,1.73197,1.73183,1.73187,63100000.0
2005-12-02 02:29:00,1.73194,1.73198,1.73193,1.73198,89299999.0
2005-12-02 02:30:00,1.73189,1.73197,1.73189,1.73197,46000001.0
2005-12-02 02:31:00,1.73201,1.73201,1.73169,1.73169,3200000.0
2005-12-02 02:32:00,1.73191,1.73202,1.73191,1.732,65700001.0
2005-12-02 02:33:00,1.73202,1.73202,1.73185,1.73185,38899999.0
2005-12-02 02:34:00,1.73188,1.73198,1.73188,1.73195,23100000.0
2005-12-02 02:35:00,1.73202,1.73212,1.73193,1.73212,24500000.0
2005-12-02 02:36:00,1.73208,1.73212,1.73204,1.73209,32700000.0
2005-12-02 02:37:00,1.73213,1.73213,1.73209,1.73209,50999998.0
2005-12-02 02:38:00,1.73208,1.73208,1.73175,1.73175,59699999.0
2005-12-02 02:39:00,1.7318,1.7318,1.73157,1.73157,75699999.0
2005-12-02 02:40:00,1.73155,1.73191,1.73155,1.73191,30900000.0
2005-12-02 02:41:00,1.73198,1.732,1.73194,1.73199,84600000.0
2005-12-02 02:42:00,1.732,1.73204,1.73196,1.73197,39000000.0
2005-12-02 02:43:00,1.7319,1.73195,1.7319,1.7319,18500000.0
2005-12-02 02:44:00,1.73184,1.73193,1.73166,1.73169,87799999.0
2005-12-02 02:45:00,1.7316,1.7316,1.73155,1.73155,30000000.0
2005-12-02 02:46:00,1.73158,1.73173,1.73152,1.73152,62299999.0
2005-12-02 02:47:00,1.73157,1.73158,1.73157,1.73158,13800000.0
2005-12-02 02:48:00,1.7316,1.7316,1.73143,1.73155,103100002.0
2005-12-02 02:49:00,1.73135,1.7315,1.73108,1.73108,69100001.0
2005-12-02 02:50:00,1.73091,1.73091,1.73053,1.73055,37800000.0
2005-12-02 02:51:00,1.73045,1.73052,1.73043,1.73049,91899998.0
2005-12-02 02:52:00,1.7305,1.73067,1.7305,1.73058,47300000.0
2005-12-02 02:53:00,1.73065,1.73076,1.73065,1.73076,46900000.0
2005-12-02 02:54:00,1.73072,1.73082,1.73066,1.73082,25800000.0
2005-12-02 02:55:00,1.73086,1.73093,1.73076,1.73092,40600000.0
2005-12-02 02:56:00,1.73097,1.73105,1.73092,1.73092,102000000.0
2005-12-02 02:57:00,1.73096,1.73105,1.73083,1.73104,106900000.0
2005-12-02 02:58:00,1.73109,1.73109,1.73085,1.73097,88099998.0
2005-12-02 02:59:00,1.73093,1.73107,1.73088,1.73095,95800001.0
2005-12-02 03:00:00,1.73096,1.73107,1.73092,1.73095,47700000.0
2005-12-02 03:01:00,1.73106,1.7313,1.73106,1.73127,62800000.0
2005-12-02 03:02:00,1.73124,1.7313,1.73122,1.73122,21800000.0
2005-12-02 03:03:00,1.7313,1.73146,1.7313,1.73143,78600002.0
2005-12-02 03:04:00,1.73138,1.73138,1.73117,1.73128,25600000.0
2005-12-02 03:05:00,1.73122,1.73122,1.73119,1.73119,35299999.0
2005-12-02 03:06:00,1.73119,1.73145,1.73119,1.73143,91700000.0
2005-12-02 03:07:00,1.73148,1.73148,1.73146,1.73148,65500002.0
2005-12-02 03:08:00,1.73137,1.7315,1.73135,1.73142,74000001.0
2005-12-02 03:09:00,1.7314,1.7314,1.73122,1.73129,48700000.0
2005-12-02 03:10:00,1.73143,1.73157,1.73143,1.7315,29400000.0
2005-12-02 03:11:00,1.73147,1.73147,1.73138,1.73138,8000000.0
2005-12-02 03:12:00,1.73138,1.73138,1.73125,1.7313,26499999.0
2005-12-02 03:13:00,1.73137,1.73137,1.73125,1.7313,39900001.0
2005-12-02 03:14:00,1.73135,1.73135,1.73135,1.73135,11600000.0
2005-12-02 03:15:00,1.73137,1.73137,1.73128,1.73128,28299999.0
2005-12-02 03:16:00,1.73135,1.73135,1.7313,1.73135,19300000.0
2005-12-02 03:17:00,1.7313,1.73135,1.7313,1.73135,34800001.0
2005-12-02 03:18:00,1.73128,1.7313,1.73123,1.7313,20500000.0
2005-12-02 03:19:00,1.73124,1.73136,1.73124,1.73136,50600001.0
2005-12-02 03:20:00,1.73141,1.73141,1.73134,1.73134,8300000.0
2005-12-02 03:21:00,1.73127,1.73127,1.73123,1.73123,1700000.0
2005-12-02 03:22:00,1.73116,1.73131,1.73116,1.73116,40100000.0
2005-12-02 03:23:00,1.731,1.731,1.73087,1.73087,47899998.0
2005-12-02 03:24:00,1.73087,1.73105,1.73087,1.73099,46899999.0
2005-12-02 03:25:00,1.73089,1.73092,1.73082,1.73082,48200000.0
2005-12-02 03:26:00,1.73082,1.73099,1.73082,1.73097,65600000.0
2005-12-02 03:27:00,1.7309,1.7309,1.7309,1.7309,29200000.0
2005-12-02 03:28:00,1.73095,1.73095,1.73088,1.73088,9200000.0
2005-12-02 03:29:00,1.73095,1.73095,1.7309,1.7309,5300000.0
2005-12-02 03:30:00,1.73091,1.73091,1.73084,1.73084,28400000.0
2005-12-02 03:31:00,1.73086,1.73095,1.73085,1.7309,48700000.0
2005-12-02 03:32:00,1.73087,1.73093,1.73083,1.73087,48899999.0
2005-12-02 03:33:00,1.73078,1.73078,1.73078,1.73078,9700000.0
2005-12-02 03:34:00,1.73084,1.73084,1.73081,1.73081,3200000.0
2005-12-02 03:35:00,1.73088,1.73096,1.73081,1.73089,51000001.0
2005-12-02 03:36:00,1.73087,1.73095,1.73087,1.7309,69600000.0
2005-12-02 03:37:00,1.73084,1.73084,1.73071,1.73071,10700000.0
2005-12-02 03:38:00,1.73057,1.73057,1.73036,1.73036,39200000.0
2005-12-02 03:39:00,1.73023,1.73023,1.72991,1.72992,34100000.0
2005-12-02 03:40:00,1.73,1.7302,1.73,1.7302,35400001.0
2005-12-02 03:41:00,1.73016,1.7303,1.73008,1.73026,33799999.0
2005-12-02 03:42:00,1.73027,1.73039,1.73027,1.73036,84899999.0
2005-12-02 03:43:00,1.7302,1.7302,1.72979,1.72979,14700000.0
2005-12-02 03:44:00,1.72963,1.72969,1.72954,1.72965,65200000.0
2005-12-02 03:45:00,1.72956,1.72985,1.72956,1.72985,32500000.0
2005-12-02 03:46:00,1.72985,1.72988,1.72979,1.72982,21500000.0
2005-12-02 03:47:00,1.72993,1.7301,1.72993,1.7301,53600000.0
2005-12-02 03:48:00,1.7301,1.73019,1.72998,1.73,64700000.0
2005-12-02 03:49:00,1.73011,1.73048,1.73011,1.73048,24900000.0
2005-12-02 03:50:00,1.73032,1.73032,1.73026,1.73026,13100000.0
2005-12-02 03:51:00,1.73017,1.73018,1.73001,1.73001,43000000.0
2005-12-02 03:52:00,1.73001,1.73001,1.72975,1.72977,146200001.0
2005-12-02 03:53:00,1.7298,1.73009,1.72974,1.73009,104900000.0
2005-12-02 03:54:00,1.7301,1.7301,1.7298,1.7298,73700000.0
2005-12-02 03:55:00,1.72988,1.73005,1.72985,1.72988,75300001.0
2005-12-02 03:56:00,1.72987,1.7299,1.72981,1.72987,71399999.0
2005-12-02 03:57:00,1.72973,1.72973,1.72966,1.7297,34400000.0
2005-12-02 03:58:00,1.7297,1.7299,1.72967,1.7299,46100000.0
2005-12-02 03:59:00,1.72989,1.72991,1.72987,1.72991,10700000.0
2005-12-02 04:00:00,1.72981,1.72981,1.72979,1.72979,33600001.0
2005-12-02 04:01:00,1.72971,1.72972,1.72964,1.72967,12400000.0
2005-12-02 04:02:00,1.72975,1.72975,1.72975,1.72975,41700001.0
2005-12-02 04:03:00,1.7297,1.7297,1.72965,1.7297,24500000.0
2005-12-02 04:04:00,1.72968,1.72975,1.72968,1.7297,67299999.0
2005-12-02 04:05:00,1.7297,1.72975,1.72968,1.72975,71400001.0
2005-12-02 04:06:00,1.72966,1.72983,1.72966,1.72973,43100000.0
2005-12-02 04:07:00,1.72971,1.72984,1.72971,1.72973,78799999.0
2005-12-02 04:08:00,1.72985,1.72985,1.72975,1.72985,111599998.0
2005-12-02 04:09:00,1.72982,1.72982,1.7297,1.72977,62300001.0
2005-12-02 04:10:00,1.72977,1.72983,1.72969,1.72978,57700000.0
2005-12-02 04:11:00,1.72981,1.72981,1.72963,1.72963,33800000.0
2005-12-02 04:12:00,1.72965,1.72965,1.7296,1.7296,22200000.0
2005-12-02 04:13:00,1.72965,1.72967,1.72955,1.72955,99700000.0
2005-12-02 04:14:00,1.72962,1.72975,1.72952,1.72952,97100001.0
2005-12-02 04:15:00,1.72958,1.72963,1.7295,1.72963,123200003.0
2005-12-02 04:16:00,1.7296,1.72965,1.7296,1.7296,104099999.0
2005-12-02 04:17:00,1.72958,1.7296,1.72958,1.7296,16300000.0
2005-12-02 04:18:00,1.7297,1.7298,1.7297,1.7298,13200000.0
2005-12-02 04:19:00,1.72991,1.72991,1.72989,1.72989,4000000.0
2005-12-02 04:20:00,1.72985,1.72997,1.72983,1.72983,31900000.0
2005-12-02 04:21:00,1.72992,1.73007,1.72992,1.73005,54500000.0
2005-12-02 04:22:00,1.72998,1.73012,1.72995,1.73012,43600000.0
2005-12-02 04:23:00,1.73012,1.73012,1.72999,1.73009,55300000.0
2005-12-02 04:24:00,1.7301,1.7301,1.73001,1.73001,70600000.0
2005-12-02 04:25:00,1.72997,1.73006,1.72997,1.73006,48300000.0
2005-12-02 04:26:00,1.73022,1.73043,1.73022,1.73043,10300000.0
2005-12-02 04:27:00,1.73053,1.73053,1.73029,1.73029,94799997.0
2005-12-02 04:28:00,1.73018,1.73032,1.73017,1.73032,89100000.0
2005-12-02 04:29:00,1.73035,1.73037,1.73027,1.73035,107399999.0
2005-12-02 04:30:00,1.73032,1.73032,1.73032,1.73032,15200000.0
2005-12-02 04:31:00,1.73034,1.73041,1.73034,1.73041,19700000.0
2005-12-02 04:32:00,1.73049,1.73049,1.73041,1.73041,29100000.0
2005-12-02 04:33:00,1.73048,1.73051,1.73028,1.73028,69600002.0
2005-12-02 04:34:00,1.73033,1.73033,1.73023,1.73028,35600000.0
2005-12-02 04:35:00,1.73024,1.73033,1.73024,1.73027,65300001.0
2005-12-02 04:36:00,1.73022,1.7303,1.73017,1.73025,52100000.0
2005-12-02 04:37:00,1.73029,1.73034,1.73024,1.73024,49900000.0
2005-12-02 04:38:00,1.73021,1.73033,1.73021,1.73033,36900000.0
2005-12-02 04:39:00,1.73032,1.73032,1.73018,1.73028,101300000.0
2005-12-02 04:40:00,1.7303,1.73033,1.73024,1.73028,45300001.0
2005-12-02 04:41:00,1.73028,1.73044,1.73025,1.73044,46100000.0
2005-12-02 04:42:00,1.73043,1.73055,1.73043,1.73048,45900001.0
2005-12-02 04:43:00,1.73047,1.73049,1.73043,1.73047,88300001.0
2005-12-02 04:44:00,1.73044,1.73057,1.73044,1.73048,17100000.0
2005-12-02 04:45:00,1.7305,1.7305,1.73045,1.73045,22300000.0
2005-12-02 04:46:00,1.73055,1.73055,1.7305,1.7305,23300000.0
2005-12-02 04:47:00,1.73049,1.73058,1.73043,1.73043,24900000.0
2005-12-02 04:48:00,1.73043,1.73043,1.73032,1.73043,44900000.0
2005-12-02 04:49:00,1.73036,1.73038,1.73036,1.73038,22400000.0
2005-12-02 04:50:00,1.7304,1.73047,1.7304,1.7304,6100000.0
2005-12-02 04:51:00,1.73048,1.73051,1.73043,1.73046,118400000.0
2005-12-02 04:52:00,1.73052,1.73053,1.73041,1.73053,54900000.0
2005-12-02 04:53:00,1.73048,1.7305,1.73048,1.7305,41400002.0
2005-12-02 04:54:00,1.73055,1.73055,1.73055,1.73055,13900000.0
2005-12-02 04:55:00,1.73043,1.73055,1.73043,1.73055,54100002.0
2005-12-02 04:56:00,1.73053,1.73064,1.73053,1.73064,52700001.0
2005-12-02 04:57:00,1.73064,1.73073,1.73062,1.73073,43900000.0
2005-12-02 04:58:00,1.73062,1.73071,1.73052,1.73052,60400000.0
2005-12-02 04:59:00,1.73053,1.73053,1.73053,1.73053,4100000.0
2005-12-02 05:00:00,1.73057,1.73062,1.73057,1.73058,34100000.0
2005-12-02 05:01:00,1.73062,1.73078,1.73062,1.73078,14100000.0
2005-12-02 05:02:00,1.73078,1.73078,1.73078,1.73078,13600000.0
2005-12-02 05:03:00,1.73081,1.73086,1.73081,1.73086,1100000.0
2005-12-02 05:04:00,1.73092,1.73098,1.73092,1.73098,33800001.0
2005-12-02 05:05:00,1.73105,1.73105,1.73105,1.73105,10100000.0
2005-12-02 05:06:00,1.73106,1.73106,1.73091,1.73098,80499999.0
2005-12-02 05:07:00,1.73098,1.73098,1.7309,1.73097,62700001.0
2005-12-02 05:08:00,1.73103,1.73107,1.73103,1.73107,9500000.0
2005-12-02 05:09:00,1.73114,1.73118,1.73111,1.73112,31400000.0
2005-12-02 05:10:00,1.73114,1.73114,1.731,1.73108,54500001.0
2005-12-02 05:11:00,1.7311,1.73117,1.7311,1.73117,2100000.0
2005-12-02 05:12:00,1.73125,1.73125,1.73125,1.73125,12900000.0
2005-12-02 05:13:00,1.73127,1.73147,1.73127,1.73145,29200000.0
2005-12-02 05:14:00,1.73146,1.73152,1.73142,1.73142,114099998.0
2005-12-02 05:15:00,1.7314,1.7314,1.73132,1.73138,48199999.0
2005-12-02 05:16:00,1.73139,1.73149,1.73139,1.73142,44600000.0
2005-12-02 05:17:00,1.73144,1.73144,1.73129,1.73129,39800000.0
2005-12-02 05:18:00,1.73126,1.73133,1.73124,1.73133,41700000.0
2005-12-02 05:19:00,1.7313,1.73136,1.73125,1.73125,44200000.0
2005-12-02 05:20:00,1.73117,1.73128,1.73117,1.73128,59500000.0
2005-12-02 05:21:00,1.7313,1.73138,1.73128,1.7313,62499999.0
2005-12-02 05:22:00,1.73131,1.73131,1.73118,1.73118,96799998.0
2005-12-02 05:23:00,1.73126,1.73126,1.73126,1.73126,16000000.0
2005-12-02 05:24:00,1.73124,1.73128,1.73122,1.73122,34100001.0
2005-12-02 05:25:00,1.7312,1.73121,1.73118,1.73118,32700000.0
2005-12-02 05:26:00,1.7311,1.73115,1.73108,1.73113,46999999.0
2005-12-02 05:27:00,1.73115,1.73115,1.73115,1.73115,9100000.0
2005-12-02 05:28:00,1.73111,1.73111,1.73082,1.73082,61099999.0
2005-12-02 05:29:00,1.73085,1.73093,1.73085,1.73092,59999999.0
2005-12-02 05:30:00,1.73092,1.73103,1.73092,1.73103,40000000.0
2005-12-02 05:31:00,1.73097,1.73097,1.73087,1.73087,8300000.0
2005-12-02 05:32:00,1.73092,1.73098,1.73092,1.73098,16100000.0
2005-12-02 05:33:00,1.73103,1.73103,1.73095,1.731,35200000.0
2005-12-02 05:34:00,1.73103,1.73105,1.73075,1.73105,47900000.0
2005-12-02 05:35:00,1.73104,1.73111,1.73104,1.73111,6100000.0
2005-12-02 05:36:00,1.73102,1.73102,1.73087,1.73094,69799998.0
2005-12-02 05:37:00,1.73087,1.7309,1.73085,1.73085,39700000.0
2005-12-02 05:38:00,1.73101,1.73101,1.73099,1.73099,17900000.0
2005-12-02 05:39:00,1.73098,1.73098,1.7309,1.7309,23800000.0
2005-12-02 05:40:00,1.73092,1.73092,1.73073,1.73087,98799999.0
2005-12-02 05:41:00,1.73092,1.731,1.73092,1.73092,35599999.0
2005-12-02 05:42:00,1.73099,1.73101,1.73099,1.73101,2600000.0
2005-12-02 05:43:00,1.73094,1.73102,1.73093,1.73101,45700000.0
2005-12-02 05:44:00,1.73101,1.73101,1.73072,1.73072,52199999.0
2005-12-02 05:45:00,1.73072,1.7308,1.73061,1.73068,60099998.0
2005-12-02 05:46:00,1.7304,1.7304,1.73035,1.73035,17900000.0
2005-12-02 05:47:00,1.73018,1.7304,1.73017,1.7304,61100001.0
2005-12-02 05:48:00,1.73046,1.73053,1.73042,1.73053,51399999.0
2005-12-02 05:49:00,1.73042,1.7305,1.73042,1.7305,72400001.0
2005-12-02 05:50:00,1.73057,1.73057,1.73057,1.73057,9200000.0
2005-12-02 05:51:00,1.7305,1.73057,1.7305,1.73055,11200000.0
2005-12-02 05:52:00,1.7305,1.73055,1.7305,1.73055,20700000.0
2005-12-02 05:53:00,1.7305,1.73055,1.73045,1.73053,56800000.0
2005-12-02 05:54:00,1.73055,1.73057,1.7304,1.73055,90899998.0
2005-12-02 05:55:00,1.7305,1.73055,1.7305,1.7305,41399999.0
2005-12-02 05:56:00,1.73047,1.73055,1.73047,1.7305,71300000.0
2005-12-02 05:57:00,1.73055,1.73055,1.7305,1.73055,6300000.0
2005-12-02 05:58:00,1.73055,1.73055,1.73045,1.7305,74600000.0
2005-12-02 05:59:00,1.73052,1.73075,1.73052,1.73075,92999999.0
2005-12-02 06:00:00,1.73079,1.73079,1.73054,1.73057,77399999.0
2005-12-02 06:01:00,1.7307,1.73072,1.73063,1.73063,27200000.0
2005-12-02 06:02:00,1.7306,1.7306,1.73055,1.7306,24799999.0
2005-12-02 06:03:00,1.73067,1.73067,1.73055,1.73065,60900001.0
2005-12-02 06:04:00,1.73065,1.73065,1.73065,1.73065,2400000.0
2005-12-02 06:05:00,1.7306,1.73065,1.73057,1.7306,28900000.0
2005-12-02 06:06:00,1.73055,1.73059,1.73048,1.73056,40500000.0
2005-12-02 06:07:00,1.7306,1.73065,1.73055,1.7306,81800000.0
2005-12-02 06:08:00,1.7306,1.73065,1.7306,1.73065,27199999.0
2005-12-02 06:09:00,1.73058,1.73063,1.73053,1.73053,110700001.0
2005-12-02 06:10:00,1.73051,1.73062,1.73047,1.73062,50399999.0
2005-12-02 06:11:00,1.73062,1.73062,1.73051,1.73051,83100002.0
2005-12-02 06:12:00,1.73055,1.73055,1.73047,1.7305,86499998.0
2005-12-02 06:13:00,1.73053,1.7306,1.73053,1.73059,43900000.0
2005-12-02 06:14:00,1.73058,1.73058,1.73058,1.73058,200000.0
2005-12-02 06:15:00,1.73065,1.73065,1.73053,1.73065,12600000.0
2005-12-02 06:16:00,1.7306,1.73067,1.73055,1.73055,153799997.0
2005-12-02 06:17:00,1.7306,1.73065,1.73055,1.7306,26000000.0
2005-12-02 06:18:00,1.7306,1.73065,1.7306,1.73065,29100000.0
2005-12-02 06:19:00,1.73062,1.73062,1.7305,1.73053,42900000.0
2005-12-02 06:20:00,1.73055,1.73056,1.73055,1.73055,25300000.0
2005-12-02 06:21:00,1.7305,1.7306,1.73048,1.73058,27000000.0
2005-12-02 06:22:00,1.73057,1.73068,1.73057,1.73059,56300001.0
2005-12-02 06:23:00,1.73061,1.73061,1.73054,1.7306,25400000.0
2005-12-02 06:24:00,1.73059,1.73062,1.73054,1.73055,85200000.0
2005-12-02 06:25:00,1.73058,1.73058,1.73045,1.73048,39000000.0
2005-12-02 06:26:00,1.73049,1.73062,1.73049,1.73062,48499999.0
2005-12-02 06:27:00,1.7306,1.73068,1.73057,1.73068,84700002.0
2005-12-02 06:28:00,1.73057,1.7306,1.73051,1.73051,23100000.0
2005-12-02 06:29:00,1.73057,1.73057,1.73057,1.73057,300000.0
2005-12-02 06:30:00,1.7305,1.73062,1.73049,1.73062,45700000.0
2005-12-02 06:31:00,1.73051,1.73051,1.73038,1.73038,38200001.0
2005-12-02 06:32:00,1.73036,1.7304,1.7301,1.7301,49999999.0
2005-12-02 06:33:00,1.72999,1.73016,1.72999,1.73013,20100000.0
2005-12-02 06:34:00,1.73002,1.73011,1.73002,1.73004,50500000.0
2005-12-02 06:35:00,1.73,1.73,1.72995,1.72995,12800000.0
2005-12-02 06:36:00,1.72996,1.72999,1.72993,1.72993,52700000.0
2005-12-02 06:37:00,1.7299,1.7299,1.7299,1.7299,10800000.0
2005-12-02 06:38:00,1.72995,1.72995,1.72995,1.72995,27699999.0
2005-12-02 06:39:00,1.7299,1.72995,1.7299,1.72995,5400000.0
2005-12-02 06:40:00,1.72995,1.72995,1.72992,1.72992,28700000.0
2005-12-02 06:41:00,1.72995,1.72995,1.72988,1.72995,64200001.0
2005-12-02 06:42:00,1.72995,1.72995,1.72995,1.72995,3200000.0
2005-12-02 06:43:00,1.72997,1.73001,1.72997,1.72997,36700000.0
2005-12-02 06:44:00,1.72999,1.73003,1.72989,1.72993,29000000.0
2005-12-02 06:45:00,1.7299,1.72995,1.7298,1.72988,28100000.0
2005-12-02 06:46:00,1.72995,1.72995,1.72985,1.72992,40400000.0
2005-12-02 06:47:00,1.7299,1.72998,1.72987,1.72987,102899999.0
2005-12-02 06:48:00,1.72993,1.72993,1.72979,1.72987,48100001.0
2005-12-02 06:49:00,1.72975,1.72975,1.72975,1.72975,17700001.0
2005-12-02 06:50:00,1.72981,1.72992,1.72981,1.72992,26700000.0
2005-12-02 06:51:00,1.7299,1.72998,1.72985,1.7299,78200002.0
2005-12-02 06:52:00,1.72996,1.73021,1.72996,1.73005,39300000.0
2005-12-02 06:53:00,1.73007,1.73012,1.73007,1.73007,25500000.0
2005-12-02 06:54:00,1.73015,1.73015,1.7301,1.73015,63300000.0
2005-12-02 06:55:00,1.73006,1.73006,1.73004,1.73004,3700000.0
2005-12-02 06:56:00,1.72995,1.73005,1.72995,1.73005,1500000.0
2005-12-02 06:57:00,1.72995,1.73008,1.72995,1.73,64100000.0
2005-12-02 06:58:00,1.73005,1.73005,1.73005,1.73005,22700000.0
2005-12-02 06:59:00,1.72999,1.73004,1.72997,1.72997,62400000.0
2005-12-02 07:00:00,1.73015,1.73015,1.73008,1.73008,59600000.0
2005-12-02 07:01:00,1.73007,1.73015,1.73,1.73005,80800000.0
2005-12-02 07:02:00,1.73004,1.73016,1.73003,1.73011,74099999.0
2005-12-02 07:03:00,1.7301,1.73018,1.7301,1.7301,75700003.0
2005-12-02 07:04:00,1.73015,1.73015,1.7301,1.7301,18300000.0
2005-12-02 07:05:00,1.73007,1.73015,1.73007,1.7301,8900000.0
2005-12-02 07:06:00,1.73013,1.73013,1.73007,1.73007,17900000.0
2005-12-02 07:07:00,1.73017,1.73017,1.7301,1.7301,48900001.0
2005-12-02 07:08:00,1.73015,1.73015,1.73007,1.73015,30900000.0
2005-12-02 07:09:00,1.73012,1.73018,1.73007,1.73018,22100000.0
2005-12-02 07:10:00,1.73016,1.73019,1.73016,1.73019,3200000.0
2005-12-02 07:11:00,1.73012,1.7304,1.73012,1.73025,83300001.0
2005-12-02 07:12:00,1.73036,1.73037,1.73036,1.73037,17300000.0
2005-12-02 07:13:00,1.73045,1.73045,1.73035,1.73037,81000000.0
2005-12-02 07:14:00,1.73034,1.73042,1.73028,1.73033,102099999.0
2005-12-02 07:15:00,1.73037,1.73043,1.73026,1.73043,55700000.0
2005-12-02 07:16:00,1.73045,1.73045,1.7304,1.73042,36099999.0
2005-12-02 07:17:00,1.73045,1.73048,1.73037,1.73045,111899999.0
2005-12-02 07:18:00,1.7304,1.7304,1.7304,1.7304,17800000.0
2005-12-02 07:19:00,1.7304,1.73045,1.73037,1.73037,37549999.0
2005-12-02 07:20:00,1.73038,1.73045,1.73035,1.73045,64500001.0
2005-12-02 07:21:00,1.7304,1.73047,1.7304,1.73045,55800001.0
2005-12-02 07:22:00,1.73038,1.73045,1.73038,1.73045,45500000.0
2005-12-02 07:23:00,1.73049,1.73049,1.73046,1.73046,24599999.0
2005-12-02 07:24:00,1.73049,1.73053,1.73038,1.73041,70999999.0
2005-12-02 07:25:00,1.7304,1.73047,1.73032,1.7304,42899999.0
2005-12-02 07:26:00,1.7304,1.73052,1.7304,1.73052,76099999.0
2005-12-02 07:27:00,1.73045,1.73055,1.73045,1.73048,96900000.0
2005-12-02 07:28:00,1.73046,1.73052,1.73043,1.73052,24900000.0
2005-12-02 07:29:00,1.73054,1.73061,1.73054,1.73061,36300000.0
2005-12-02 07:30:00,1.73058,1.73058,1.73047,1.73047,19200000.0
2005-12-02 07:31:00,1.73043,1.73056,1.73043,1.73052,82500000.0
2005-12-02 07:32:00,1.73052,1.73062,1.73052,1.73052,132299997.0
2005-12-02 07:33:00,1.73057,1.73063,1.73054,1.73063,84700000.0
2005-12-02 07:34:00,1.7306,1.73065,1.73057,1.7306,49500000.0
2005-12-02 07:35:00,1.73069,1.73074,1.73063,1.73069,80949998.0
2005-12-02 07:36:00,1.73072,1.73072,1.73062,1.73067,54800000.0
2005-12-02 07:37:00,1.73067,1.73067,1.73063,1.73063,21300000.0
2005-12-02 07:38:00,1.73067,1.73074,1.73063,1.73066,114300001.0
2005-12-02 07:39:00,1.73064,1.73066,1.73064,1.73066,13200000.0
2005-12-02 07:40:00,1.73068,1.7307,1.73059,1.73068,26300000.0
2005-12-02 07:41:00,1.73071,1.73071,1.73064,1.73064,3200000.0
2005-12-02 07:42:00,1.73064,1.73072,1.73055,1.73055,48300000.0
2005-12-02 07:43:00,1.73071,1.73079,1.73071,1.73071,62900000.0
2005-12-02 07:44:00,1.73068,1.73075,1.73064,1.73075,14200000.0
2005-12-02 07:45:00,1.73075,1.73077,1.7307,1.7307,45500001.0
2005-12-02 07:46:00,1.73066,1.73068,1.73065,1.73068,46700001.0
2005-12-02 07:47:00,1.73061,1.73064,1.73061,1.73064,14200000.0
2005-12-02 07:48:00,1.73068,1.73075,1.73064,1.73064,89300000.0
2005-12-02 07:49:00,1.73063,1.73071,1.73062,1.73066,45150000.0
2005-12-02 07:50:00,1.73056,1.73069,1.73056,1.73058,46900000.0
2005-12-02 07:51:00,1.7306,1.73065,1.7306,1.7306,12000000.0
2005-12-02 07:52:00,1.73065,1.73065,1.73065,1.73065,2400000.0
2005-12-02 07:53:00,1.73062,1.73072,1.73056,1.73056,68600000.0
2005-12-02 07:54:00,1.73068,1.73068,1.73064,1.73068,10900000.0
2005-12-02 07:55:00,1.73073,1.73073,1.73058,1.73067,68200000.0
2005-12-02 07:56:00,1.73066,1.73069,1.73051,1.7306,116700002.0
2005-12-02 07:57:00,1.73055,1.73064,1.73055,1.73056,60899999.0
2005-12-02 07:58:00,1.73055,1.73055,1.73034,1.73052,111100000.0
2005-12-02 07:59:00,1.73048,1.73052,1.73032,1.73039,53099999.0
2005-12-02 08:00:00,1.73037,1.73043,1.73037,1.73043,21100001.0
2005-12-02 08:01:00,1.73055,1.73055,1.73045,1.73045,43699999.0
2005-12-02 08:02:00,1.73048,1.73051,1.73039,1.73042,19100000.0
2005-12-02 08:03:00,1.73044,1.73055,1.7304,1.7304,51799999.0
2005-12-02 08:04:00,1.73038,1.73042,1.73031,1.73037,37200000.0
2005-12-02 08:05:00,1.73037,1.73043,1.73023,1.73043,70300000.0
2005-12-02 08:06:00,1.7304,1.73048,1.7304,1.73048,3300000.0
2005-12-02 08:07:00,1.7304,1.73045,1.73038,1.7304,49800000.0
2005-12-02 08:08:00,1.7304,1.73045,1.73035,1.73045,71300001.0
2005-12-02 08:09:00,1.73039,1.73052,1.73037,1.73052,64900000.0
2005-12-02 08:10:00,1.7305,1.73054,1.73044,1.73047,78800000.0
2005-12-02 08:11:00,1.73048,1.73048,1.73042,1.73042,44000000.0
2005-12-02 08:12:00,1.73042,1.73058,1.73042,1.73048,103099999.0
2005-12-02 08:13:00,1.73053,1.73063,1.73053,1.73057,35900000.0
2005-12-02 08:14:00,1.73063,1.73065,1.73041,1.73055,83099998.0
2005-12-02 08:15:00,1.73054,1.73058,1.73042,1.73058,128800000.0
2005-12-02 08:16:00,1.73061,1.73061,1.73035,1.73053,82699999.0
2005-12-02 08:17:00,1.73047,1.7307,1.73047,1.73064,68299999.0
2005-12-02 08:18:00,1.73056,1.73056,1.73042,1.73048,87600003.0
2005-12-02 08:19:00,1.73053,1.73062,1.73053,1.73057,35200000.0
2005-12-02 08:20:00,1.73053,1.73053,1.73035,1.73053,39300000.0
2005-12-02 08:21:00,1.73047,1.7305,1.7304,1.7304,48400000.0
2005-12-02 08:22:00,1.73048,1.73052,1.73048,1.73052,23800001.0
2005-12-02 08:23:00,1.73052,1.73052,1.73048,1.73048,3000000.0
2005-12-02 08:24:00,1.73041,1.73052,1.73032,1.73052,50300000.0
2005-12-02 08:25:00,1.73046,1.73054,1.73044,1.73054,60800000.0
2005-12-02 08:26:00,1.73047,1.73047,1.73028,1.73032,77000001.0
2005-12-02 08:27:00,1.73029,1.73033,1.73024,1.7303,74500001.0
2005-12-02 08:28:00,1.73022,1.73035,1.73022,1.73023,66899999.0
2005-12-02 08:29:00,1.7302,1.7302,1.73007,1.7301,47900001.0
2005-12-02 08:30:00,1.73008,1.73008,1.73002,1.73002,37700000.0
2005-12-02 08:31:00,1.72998,1.73013,1.72998,1.73013,66500000.0
2005-12-02 08:32:00,1.73013,1.73013,1.73,1.73001,30600000.0
2005-12-02 08:33:00,1.73007,1.7301,1.72995,1.72995,80000000.0
2005-12-02 08:34:00,1.72998,1.73011,1.72983,1.7299,34000000.0
2005-12-02 08:35:00,1.72998,1.73006,1.72996,1.73,51100000.0
2005-12-02 08:36:00,1.72996,1.73002,1.72996,1.73002,7000000.0
2005-12-02 08:37:00,1.72987,1.7299,1.72987,1.7299,36299999.0
2005-12-02 08:38:00,1.72994,1.73014,1.72994,1.73007,23000000.0
2005-12-02 08:39:00,1.73013,1.73013,1.73005,1.73008,49300000.0
2005-12-02 08:40:00,1.73007,1.73013,1.72994,1.73006,177099996.0
2005-12-02 08:41:00,1.73012,1.73012,1.72998,1.73007,87699998.0
2005-12-02 08:42:00,1.73013,1.73013,1.73001,1.73013,21500000.0
2005-12-02 08:43:00,1.73017,1.73027,1.73003,1.73003,61700000.0
2005-12-02 08:44:00,1.72998,1.73022,1.72996,1.73006,91600000.0
2005-12-02 08:45:00,1.7302,1.7302,1.73003,1.73009,30800000.0
2005-12-02 08:46:00,1.7301,1.73015,1.7301,1.73015,63700000.0
2005-12-02 08:47:00,1.73015,1.73015,1.7301,1.7301,28300000.0
2005-12-02 08:48:00,1.73017,1.73021,1.73007,1.73007,101900002.0
2005-12-02 08:49:00,1.7301,1.7301,1.73001,1.73009,29900000.0
2005-12-02 08:50:00,1.73006,1.73019,1.73006,1.73013,101399999.0
2005-12-02 08:51:00,1.7301,1.73015,1.7301,1.73015,47300000.0
2005-12-02 08:52:00,1.72998,1.72998,1.72957,1.72957,57000001.0
2005-12-02 08:53:00,1.72952,1.72966,1.72951,1.72954,53500000.0
2005-12-02 08:54:00,1.7296,1.7297,1.72956,1.72956,46200000.0
2005-12-02 08:55:00,1.72964,1.72974,1.72963,1.72974,54700001.0
2005-12-02 08:56:00,1.72971,1.72971,1.72957,1.72968,58500001.0
2005-12-02 08:57:00,1.72976,1.72976,1.72967,1.72969,64399999.0
2005-12-02 08:58:00,1.7297,1.72985,1.7297,1.72985,21800000.0
2005-12-02 08:59:00,1.72997,1.73001,1.72985,1.72985,120599999.0
2005-12-02 09:00:00,1.72983,1.72989,1.72983,1.72984,42200000.0
2005-12-02 09:01:00,1.72988,1.72988,1.7298,1.7298,85699998.0
2005-12-02 09:02:00,1.72978,1.72989,1.72976,1.7298,90200001.0
2005-12-02 09:03:00,1.72975,1.72975,1.72952,1.72973,59099999.0
2005-12-02 09:04:00,1.72964,1.72964,1.72937,1.72937,80699999.0
2005-12-02 09:05:00,1.72938,1.72938,1.7293,1.72938,62300000.0
2005-12-02 09:06:00,1.72952,1.72967,1.72952,1.72953,107599998.0
2005-12-02 09:07:00,1.72954,1.72964,1.72947,1.72947,105500000.0
2005-12-02 09:08:00,1.72954,1.7296,1.72947,1.72947,65000000.0
2005-12-02 09:09:00,1.72972,1.72975,1.72963,1.72969,28600000.0
2005-12-02 09:10:00,1.7299,1.73016,1.7299,1.73016,59150000.0
2005-12-02 09:11:00,1.73011,1.73011,1.73006,1.73006,16600000.0
2005-12-02 09:12:00,1.73007,1.73015,1.73,1.73014,39300000.0
2005-12-02 09:13:00,1.73011,1.73038,1.73007,1.73038,96700000.0
2005-12-02 09:14:00,1.73032,1.73037,1.72994,1.73011,48500000.0
2005-12-02 09:15:00,1.72997,1.72998,1.72992,1.72998,31100000.0
2005-12-02 09:16:00,1.72979,1.72979,1.72953,1.72953,24600000.0
2005-12-02 09:17:00,1.72953,1.72976,1.72953,1.7297,79100000.0
2005-12-02 09:18:00,1.72973,1.72975,1.72964,1.72975,48900000.0
2005-12-02 09:19:00,1.72972,1.72972,1.72961,1.72961,49600000.0
2005-12-02 09:20:00,1.72961,1.72968,1.72961,1.72966,39200000.0
2005-12-02 09:21:00,1.72968,1.72968,1.72962,1.72962,44200001.0
2005-12-02 09:22:00,1.72962,1.72968,1.72962,1.72968,33899999.0
2005-12-02 09:23:00,1.72975,1.72975,1.72965,1.72975,55200002.0
2005-12-02 09:24:00,1.72975,1.72975,1.72968,1.7297,36800000.0
2005-12-02 09:25:00,1.72958,1.72964,1.72946,1.72946,154699996.0
2005-12-02 09:26:00,1.72973,1.73011,1.72973,1.72988,57100000.0
2005-12-02 09:27:00,1.72964,1.72964,1.72913,1.72929,84700001.0
2005-12-02 09:28:00,1.72927,1.72934,1.72852,1.72852,32600000.0
2005-12-02 09:29:00,1.72847,1.72847,1.72831,1.72843,82200002.0
2005-12-02 09:30:00,1.72825,1.72825,1.7281,1.72824,37200000.0
2005-12-02 09:31:00,1.7282,1.7283,1.728,1.7283,96600001.0
2005-12-02 09:32:00,1.72801,1.72801,1.72718,1.72718,54500000.0
2005-12-02 09:33:00,1.7273,1.72773,1.7273,1.72771,67199998.0
2005-12-02 09:34:00,1.7278,1.72804,1.7278,1.72797,62900002.0
2005-12-02 09:35:00,1.72802,1.72821,1.72802,1.72821,76400000.0
2005-12-02 09:36:00,1.72812,1.72818,1.72801,1.72813,62800000.0
2005-12-02 09:37:00,1.72813,1.72824,1.728,1.728,42399998.0
2005-12-02 09:38:00,1.72795,1.72801,1.72786,1.72798,83299999.0
2005-12-02 09:39:00,1.72777,1.72783,1.72757,1.72757,55800000.0
2005-12-02 09:40:00,1.72761,1.72774,1.72749,1.72774,67500002.0
2005-12-02 09:41:00,1.72753,1.72785,1.72753,1.72779,78600000.0
2005-12-02 09:42:00,1.72782,1.72783,1.72773,1.72783,45300000.0
2005-12-02 09:43:00,1.72775,1.72787,1.72775,1.72787,51400000.0
2005-12-02 09:44:00,1.72793,1.72793,1.72777,1.72781,115600001.0
2005-12-02 09:45:00,1.72772,1.72775,1.7276,1.72775,42999999.0
2005-12-02 09:46:00,1.7278,1.72784,1.72771,1.72784,77999999.0
2005-12-02 09:47:00,1.72782,1.72783,1.72771,1.72771,67600001.0
2005-12-02 09:48:00,1.7278,1.7279,1.72775,1.72775,46300000.0
2005-12-02 09:49:00,1.72776,1.72776,1.72766,1.72768,117500000.0
2005-12-02 09:50:00,1.72757,1.72757,1.72751,1.72751,7800000.0
2005-12-02 09:51:00,1.72747,1.72747,1.72724,1.72724,22500000.0
2005-12-02 09:52:00,1.72716,1.72721,1.72712,1.72718,92899998.0
2005-12-02 09:53:00,1.72715,1.72726,1.72701,1.72712,65500002.0
2005-12-02 09:54:00,1.72712,1.72725,1.72712,1.72725,51300000.0
2005-12-02 09:55:00,1.72725,1.7274,1.72701,1.7274,86100000.0
2005-12-02 09:56:00,1.7275,1.72757,1.7275,1.72757,46500000.0
2005-12-02 09:57:00,1.72772,1.72797,1.72772,1.72797,41100000.0
2005-12-02 09:58:00,1.7281,1.7284,1.7281,1.7284,38900000.0
2005-12-02 09:59:00,1.72848,1.72856,1.72839,1.72844,40699999.0
2005-12-02 10:00:00,1.72875,1.72921,1.72875,1.72916,36200000.0
2005-12-02 10:01:00,1.72947,1.72947,1.72917,1.72919,69799999.0
2005-12-02 10:02:00,1.72918,1.72918,1.72883,1.72883,44000000.0
2005-12-02 10:03:00,1.72887,1.72887,1.72868,1.72868,94200001.0
2005-12-02 10:04:00,1.72865,1.72865,1.72854,1.72859,92700002.0
2005-12-02 10:05:00,1.72867,1.72885,1.72867,1.72885,29800000.0
2005-12-02 10:06:00,1.72892,1.72904,1.72873,1.72886,61700000.0
2005-12-02 10:07:00,1.72907,1.72921,1.72904,1.72904,67599999.0
2005-12-02 10:08:00,1.72883,1.72883,1.72865,1.72865,71500000.0
2005-12-02 10:09:00,1.72865,1.72865,1.72846,1.72849,37100000.0
2005-12-02 10:10:00,1.72833,1.72844,1.72801,1.72805,60800001.0
2005-12-02 10:11:00,1.72799,1.728,1.72799,1.728,3900000.0
2005-12-02 10:12:00,1.7281,1.72813,1.72804,1.72807,32800000.0
2005-12-02 10:13:00,1.72801,1.72808,1.72795,1.72795,106300000.0
2005-12-02 10:14:00,1.7279,1.728,1.7277,1.7277,77700000.0
2005-12-02 10:15:00,1.72767,1.72767,1.72753,1.72765,43200000.0
2005-12-02 10:16:00,1.72768,1.72793,1.72768,1.72793,75399998.0
2005-12-02 10:17:00,1.72805,1.72834,1.72805,1.72828,51199999.0
2005-12-02 10:18:00,1.72818,1.72841,1.72818,1.72841,78600000.0
2005-12-02 10:19:00,1.72838,1.72845,1.72837,1.72845,62900001.0
2005-12-02 10:20:00,1.72843,1.72856,1.72843,1.7285,39300000.0
2005-12-02 10:21:00,1.72853,1.72858,1.72853,1.72858,82800000.0
2005-12-02 10:22:00,1.72857,1.72859,1.7283,1.7283,58400000.0
2005-12-02 10:23:00,1.72819,1.72831,1.72811,1.72812,125800000.0
2005-12-02 10:24:00,1.7282,1.72826,1.72816,1.72817,44800000.0
2005-12-02 10:25:00,1.72818,1.72839,1.72818,1.72836,73600000.0
2005-12-02 10:26:00,1.72838,1.72842,1.72835,1.72837,79949999.0
2005-12-02 10:27:00,1.72833,1.72837,1.72828,1.72837,33900000.0
2005-12-02 10:28:00,1.72839,1.72839,1.72831,1.72837,68499999.0
2005-12-02 10:29:00,1.7283,1.72835,1.72825,1.72825,31700000.0
2005-12-02 10:30:00,1.72826,1.72849,1.72826,1.72849,63700000.0
2005-12-02 10:31:00,1.72849,1.72856,1.72848,1.72849,36800000.0
2005-12-02 10:32:00,1.72832,1.72834,1.72821,1.72834,19400000.0
2005-12-02 10:33:00,1.72845,1.72845,1.72845,1.72845,32100000.0
2005-12-02 10:34:00,1.72844,1.72853,1.72844,1.72853,65300000.0
2005-12-02 10:35:00,1.72853,1.72853,1.72848,1.72848,49800000.0
2005-12-02 10:36:00,1.7285,1.7285,1.7285,1.7285,9100000.0
2005-12-02 10:37:00,1.72849,1.72852,1.7284,1.72852,114900001.0
2005-12-02 10:38:00,1.72857,1.72862,1.7285,1.7285,33100000.0
2005-12-02 10:39:00,1.72836,1.72836,1.72769,1.72769,61500000.0
2005-12-02 10:40:00,1.72778,1.72783,1.72772,1.72783,48300000.0
2005-12-02 10:41:00,1.72775,1.72783,1.72767,1.72781,24000000.0
2005-12-02 10:42:00,1.72784,1.72784,1.72756,1.72771,74200001.0
2005-12-02 10:43:00,1.72778,1.72783,1.72773,1.72777,52700000.0
2005-12-02 10:44:00,1.72765,1.72765,1.7274,1.72755,117500001.0
2005-12-02 10:45:00,1.72751,1.72763,1.7275,1.72763,95400000.0
2005-12-02 10:46:00,1.72761,1.72776,1.72761,1.72771,50000000.0
2005-12-02 10:47:00,1.72765,1.72765,1.72756,1.72765,83500001.0
2005-12-02 10:48:00,1.72753,1.72753,1.72733,1.72745,30500000.0
2005-12-02 10:49:00,1.72744,1.72766,1.72744,1.72766,45500001.0
2005-12-02 10:50:00,1.72777,1.72793,1.72777,1.72791,42000001.0
2005-12-02 10:51:00,1.72807,1.72821,1.72807,1.72815,78100002.0
2005-12-02 10:52:00,1.72826,1.72826,1.72813,1.72826,56499999.0
2005-12-02 10:53:00,1.72835,1.7285,1.72835,1.72839,72200000.0
2005-12-02 10:54:00,1.7284,1.7285,1.72838,1.72839,42500000.0
2005-12-02 10:55:00,1.7283,1.72834,1.72811,1.72823,119200001.0
2005-12-02 10:56:00,1.72818,1.72819,1.72802,1.72811,91300000.0
2005-12-02 10:57:00,1.72803,1.72803,1.72792,1.72803,70200000.0
2005-12-02 10:58:00,1.72806,1.72822,1.72787,1.72822,40100000.0
2005-12-02 10:59:00,1.72828,1.72847,1.72825,1.72845,112000000.0
2005-12-02 11:00:00,1.72847,1.72847,1.72836,1.72846,60500000.0
2005-12-02 11:01:00,1.72843,1.72851,1.72837,1.72842,59500000.0
2005-12-02 11:02:00,1.72838,1.72839,1.72829,1.72829,76199999.0
2005-12-02 11:03:00,1.72832,1.72837,1.72806,1.72806,100000001.0
2005-12-02 11:04:00,1.72803,1.72803,1.72792,1.72793,33900000.0
2005-12-02 11:05:00,1.72803,1.72831,1.72803,1.72826,141199998.0
2005-12-02 11:06:00,1.72833,1.72833,1.72822,1.72823,43900000.0
2005-12-02 11:07:00,1.72831,1.72842,1.72831,1.72841,44700000.0
2005-12-02 11:08:00,1.72845,1.72845,1.72832,1.72832,97399998.0
2005-12-02 11:09:00,1.72828,1.72828,1.72807,1.72807,27799999.0
2005-12-02 11:10:00,1.72803,1.72805,1.72792,1.72797,27200000.0
2005-12-02 11:11:00,1.72798,1.72798,1.72792,1.72792,89500000.0
2005-12-02 11:12:00,1.72791,1.72794,1.72778,1.72778,59400000.0
2005-12-02 11:13:00,1.72782,1.72789,1.72765,1.7277,43900000.0
2005-12-02 11:14:00,1.72757,1.72757,1.72751,1.72757,36699999.0
2005-12-02 11:15:00,1.72763,1.72779,1.72749,1.72762,43700000.0
2005-12-02 11:16:00,1.72757,1.72765,1.72755,1.72763,138300002.0
2005-12-02 11:17:00,1.72768,1.72783,1.72768,1.72781,18300000.0
2005-12-02 11:18:00,1.72788,1.72788,1.72771,1.72786,88599999.0
2005-12-02 11:19:00,1.72775,1.72777,1.72759,1.72776,67400001.0
2005-12-02 11:20:00,1.72785,1.72785,1.7278,1.7278,22799999.0
2005-12-02 11:21:00,1.72783,1.72783,1.72772,1.72774,60200000.0
2005-12-02 11:22:00,1.72778,1.72788,1.72775,1.72787,93246992.0
2005-12-02 11:23:00,1.72795,1.72819,1.72795,1.72817,44600000.0
2005-12-02 11:24:00,1.72824,1.72827,1.72815,1.72827,98100002.0
2005-12-02 11:25:00,1.72827,1.72849,1.72827,1.72842,45199999.0
2005-12-02 11:26:00,1.72844,1.72844,1.7283,1.7283,77100001.0
2005-12-02 11:27:00,1.7283,1.72839,1.72812,1.72812,79799999.0
2005-12-02 11:28:00,1.72816,1.72821,1.72812,1.72818,39799999.0
2005-12-02 11:29:00,1.72813,1.72824,1.72813,1.72817,61399999.0
2005-12-02 11:30:00,1.72814,1.72829,1.72812,1.72829,119100000.0
2005-12-02 11:31:00,1.72829,1.72833,1.72815,1.72822,81570001.0
2005-12-02 11:32:00,1.72816,1.72827,1.7281,1.72827,65500001.0
2005-12-02 11:33:00,1.72819,1.72819,1.7281,1.72817,101599998.0
2005-12-02 11:34:00,1.72815,1.72815,1.72805,1.72813,55200000.0
2005-12-02 11:35:00,1.72811,1.7282,1.72808,1.72816,81700001.0
2005-12-02 11:36:00,1.72808,1.72824,1.72808,1.72824,64800000.0
2005-12-02 11:37:00,1.72822,1.72822,1.72805,1.72816,101799999.0
2005-12-02 11:38:00,1.72828,1.72834,1.72825,1.7283,43900000.0
2005-12-02 11:39:00,1.72831,1.72838,1.72831,1.72838,45900001.0
2005-12-02 11:40:00,1.72838,1.72851,1.72832,1.72842,66499999.0
2005-12-02 11:41:00,1.72843,1.72843,1.72837,1.72838,17800000.0
2005-12-02 11:42:00,1.7284,1.72845,1.72835,1.7284,131799999.0
2005-12-02 11:43:00,1.72833,1.72833,1.72813,1.72815,74799998.0
2005-12-02 11:44:00,1.7283,1.72835,1.72824,1.72827,34100000.0
2005-12-02 11:45:00,1.72827,1.72831,1.72813,1.72813,42600000.0
2005-12-02 11:46:00,1.72812,1.72812,1.72792,1.728,100800002.0
2005-12-02 11:47:00,1.72805,1.72808,1.72798,1.728,110270000.0
2005-12-02 11:48:00,1.72803,1.72816,1.72803,1.72808,77400000.0
2005-12-02 11:49:00,1.72801,1.7281,1.72801,1.72801,35100001.0
2005-12-02 11:50:00,1.728,1.72812,1.728,1.72812,85800001.0
2005-12-02 11:51:00,1.72817,1.72819,1.72803,1.72805,45800001.0
2005-12-02 11:52:00,1.72802,1.72814,1.72802,1.72812,47000000.0
2005-12-02 11:53:00,1.7281,1.72822,1.72809,1.72822,34200000.0
2005-12-02 11:54:00,1.72823,1.7284,1.72823,1.72832,96200000.0
2005-12-02 11:55:00,1.72843,1.72852,1.72843,1.72851,65800001.0
2005-12-02 11:56:00,1.72846,1.72849,1.72846,1.72849,31100001.0
2005-12-02 11:57:00,1.72844,1.72869,1.72842,1.72863,97900000.0
2005-12-02 11:58:00,1.72854,1.72858,1.7285,1.72858,52500000.0
2005-12-02 11:59:00,1.7286,1.72872,1.72854,1.72872,74699998.0
2005-12-02 12:00:00,1.72871,1.72871,1.72825,1.72825,116299999.0
2005-12-02 12:01:00,1.72813,1.72813,1.72795,1.72795,61200000.0
2005-12-02 12:02:00,1.72797,1.72811,1.72796,1.72799,40799999.0
2005-12-02 12:03:00,1.72795,1.72801,1.7279,1.7279,96600000.0
2005-12-02 12:04:00,1.7279,1.72795,1.72785,1.72785,113900000.0
2005-12-02 12:05:00,1.72797,1.72803,1.72789,1.72803,47100000.0
2005-12-02 12:06:00,1.728,1.72804,1.72793,1.72793,39000000.0
2005-12-02 12:07:00,1.72797,1.72802,1.72793,1.72797,100800001.0
2005-12-02 12:08:00,1.72792,1.72801,1.72792,1.72798,55599998.0
2005-12-02 12:09:00,1.72797,1.72803,1.72794,1.72803,34400000.0
2005-12-02 12:10:00,1.72803,1.72803,1.72792,1.72803,41400001.0
2005-12-02 12:11:00,1.72802,1.72813,1.72802,1.72809,108800000.0
2005-12-02 12:12:00,1.72808,1.72816,1.72807,1.72816,48199999.0
2005-12-02 12:13:00,1.72819,1.72819,1.72815,1.72817,34200001.0
2005-12-02 12:14:00,1.72812,1.72823,1.72812,1.72819,26700000.0
2005-12-02 12:15:00,1.72823,1.72827,1.7281,1.72825,56800001.0
2005-12-02 12:16:00,1.72833,1.72835,1.72825,1.72835,46300000.0
2005-12-02 12:17:00,1.7283,1.7283,1.7281,1.72819,33200000.0
2005-12-02 12:18:00,1.72818,1.72818,1.72812,1.72812,55600002.0
2005-12-02 12:19:00,1.72815,1.72815,1.72803,1.72805,68300000.0
2005-12-02 12:20:00,1.72817,1.72822,1.72812,1.72817,71500001.0
2005-12-02 12:21:00,1.72803,1.72819,1.72797,1.72797,122500000.0
2005-12-02 12:22:00,1.72785,1.72802,1.72785,1.72802,44000000.0
2005-12-02 12:23:00,1.72798,1.7281,1.72798,1.72802,50800001.0
2005-12-02 12:24:00,1.72799,1.72803,1.72792,1.72792,51300000.0
2005-12-02 12:25:00,1.72788,1.72793,1.72781,1.72789,91700001.0
2005-12-02 12:26:00,1.72796,1.72804,1.72793,1.72793,50599999.0
2005-12-02 12:27:00,1.72794,1.72801,1.72794,1.72801,6000000.0
2005-12-02 12:28:00,1.72808,1.72808,1.7279,1.7279,56999999.0
2005-12-02 12:29:00,1.72798,1.72803,1.72796,1.72799,70600000.0
2005-12-02 12:30:00,1.728,1.728,1.72779,1.72782,126199998.0
2005-12-02 12:31:00,1.72782,1.72802,1.72782,1.72802,87099999.0
2005-12-02 12:32:00,1.72805,1.72805,1.72795,1.728,100300000.0
2005-12-02 12:33:00,1.72809,1.72832,1.72807,1.72832,39300000.0
2005-12-02 12:34:00,1.72834,1.72834,1.72823,1.72829,24800000.0
2005-12-02 12:35:00,1.72842,1.72845,1.72835,1.72845,152500000.0
2005-12-02 12:36:00,1.72845,1.72845,1.72835,1.72845,97199999.0
2005-12-02 12:37:00,1.72835,1.72845,1.72835,1.72845,39900000.0
2005-12-02 12:38:00,1.72842,1.7285,1.72838,1.72847,63999999.0
2005-12-02 12:39:00,1.72849,1.72861,1.72848,1.72848,62300000.0
2005-12-02 12:40:00,1.72846,1.72846,1.72822,1.72833,48200000.0
2005-12-02 12:41:00,1.72827,1.72837,1.72824,1.72835,90600000.0
2005-12-02 12:42:00,1.72835,1.7284,1.72831,1.72831,63599999.0
2005-12-02 12:43:00,1.72827,1.72832,1.72817,1.72832,86000000.0
2005-12-02 12:44:00,1.72832,1.72838,1.72823,1.72827,23700000.0
2005-12-02 12:45:00,1.72832,1.72832,1.72812,1.72812,41800000.0
2005-12-02 12:46:00,1.72813,1.7283,1.72813,1.7283,22700000.0
2005-12-02 12:47:00,1.72833,1.72837,1.72824,1.72837,84500002.0
2005-12-02 12:48:00,1.72839,1.72843,1.72815,1.72815,83399997.0
2005-12-02 12:49:00,1.7281,1.7282,1.7281,1.7282,32099999.0
2005-12-02 12:50:00,1.72825,1.72825,1.72814,1.72819,75950002.0
2005-12-02 12:51:00,1.72809,1.72817,1.728,1.728,42300000.0
2005-12-02 12:52:00,1.72788,1.72801,1.72788,1.72791,98699999.0
2005-12-02 12:53:00,1.72788,1.72793,1.7278,1.72788,33300000.0
2005-12-02 12:54:00,1.72786,1.72795,1.72775,1.72783,97099998.0
2005-12-02 12:55:00,1.72778,1.72784,1.72769,1.72777,46999999.0
2005-12-02 12:56:00,1.72767,1.72768,1.72744,1.72744,43300000.0
2005-12-02 12:57:00,1.72755,1.72769,1.72755,1.72762,54700000.0
2005-12-02 12:58:00,1.7276,1.7276,1.72749,1.72754,35100000.0
2005-12-02 12:59:00,1.72734,1.72768,1.72734,1.72765,41200000.0
2005-12-02 13:00:00,1.72763,1.72763,1.72744,1.72747,64700000.0
2005-12-02 13:01:00,1.72744,1.72755,1.72743,1.72755,81200000.0
2005-12-02 13:02:00,1.72746,1.72746,1.72737,1.72737,37700000.0
2005-12-02 13:03:00,1.72728,1.72728,1.72689,1.72693,41100000.0
2005-12-02 13:04:00,1.72692,1.72694,1.7267,1.72677,50800000.0
2005-12-02 13:05:00,1.72672,1.72672,1.72662,1.72665,74099999.0
2005-12-02 13:06:00,1.72668,1.7267,1.72655,1.72659,63500001.0
2005-12-02 13:07:00,1.72667,1.72669,1.72656,1.72667,85500000.0
2005-12-02 13:08:00,1.72673,1.72679,1.72667,1.72679,83500000.0
2005-12-02 13:09:00,1.72675,1.72689,1.72675,1.72686,73899999.0
2005-12-02 13:10:00,1.72682,1.7269,1.72682,1.72688,29200000.0
2005-12-02 13:11:00,1.72692,1.72711,1.72692,1.72711,44300000.0
2005-12-02 13:12:00,1.72717,1.72721,1.72708,1.72709,55600000.0
2005-12-02 13:13:00,1.72692,1.72721,1.72692,1.72721,17500000.0
2005-12-02 13:14:00,1.72725,1.72725,1.72707,1.7272,73700001.0
2005-12-02 13:15:00,1.72724,1.72735,1.72714,1.72727,76100001.0
2005-12-02 13:16:00,1.72728,1.72742,1.72724,1.72742,26000000.0
2005-12-02 13:17:00,1.72743,1.72743,1.72729,1.7274,86800000.0
2005-12-02 13:18:00,1.72748,1.72761,1.72742,1.72742,69000000.0
2005-12-02 13:19:00,1.72747,1.72747,1.72733,1.72733,58500000.0
2005-12-02 13:20:00,1.7272,1.7272,1.72704,1.72715,54900000.0
2005-12-02 13:21:00,1.7272,1.7272,1.727,1.727,72100001.0
2005-12-02 13:22:00,1.72702,1.7272,1.72702,1.7272,38400000.0
2005-12-02 13:23:00,1.72731,1.72743,1.72731,1.7274,42000000.0
2005-12-02 13:24:00,1.72738,1.72741,1.72733,1.72735,48900000.0
2005-12-02 13:25:00,1.7275,1.72757,1.7275,1.72752,14700000.0
2005-12-02 13:26:00,1.72748,1.72755,1.72745,1.72745,68649999.0
2005-12-02 13:27:00,1.72749,1.72753,1.72742,1.72747,94100003.0
2005-12-02 13:28:00,1.72739,1.72747,1.72733,1.72745,45000000.0
2005-12-02 13:29:00,1.7275,1.72762,1.7275,1.72752,92599999.0
2005-12-02 13:30:00,1.72748,1.72753,1.72738,1.72748,72799999.0
2005-12-02 13:31:00,1.72755,1.72755,1.72748,1.7275,24000000.0
2005-12-02 13:32:00,1.72747,1.7275,1.72747,1.7275,9200000.0
2005-12-02 13:33:00,1.72753,1.72753,1.72742,1.72742,17000000.0
2005-12-02 13:34:00,1.72747,1.72794,1.72747,1.72789,65199998.0
2005-12-02 13:35:00,1.72804,1.72811,1.72782,1.72782,55900000.0
2005-12-02 13:36:00,1.72767,1.72767,1.72699,1.72705,139699998.0
2005-12-02 13:37:00,1.7271,1.72717,1.72696,1.72696,45100000.0
2005-12-02 13:38:00,1.72702,1.72709,1.72702,1.72707,111399998.0
2005-12-02 13:39:00,1.7271,1.72715,1.72705,1.72708,55700000.0
2005-12-02 13:40:00,1.72718,1.72723,1.72711,1.72716,53300000.0
2005-12-02 13:41:00,1.72717,1.72717,1.72696,1.72702,64800000.0
2005-12-02 13:42:00,1.72705,1.72717,1.72702,1.72713,90299999.0
2005-12-02 13:43:00,1.72713,1.72716,1.72703,1.72716,62400000.0
2005-12-02 13:44:00,1.72714,1.72725,1.72706,1.72714,72000000.0
2005-12-02 13:45:00,1.72705,1.72705,1.72677,1.72677,54800000.0
2005-12-02 13:46:00,1.72685,1.72711,1.72685,1.72698,37000000.0
2005-12-02 13:47:00,1.72685,1.72727,1.72685,1.72715,55500000.0
2005-12-02 13:48:00,1.72713,1.72741,1.72713,1.72734,120200000.0
2005-12-02 13:49:00,1.72737,1.72742,1.72725,1.72737,92699999.0
2005-12-02 13:50:00,1.72731,1.72731,1.72713,1.72713,65700000.0
2005-12-02 13:51:00,1.72705,1.72706,1.72695,1.72698,62400000.0
2005-12-02 13:52:00,1.727,1.72707,1.72689,1.72692,64400001.0
2005-12-02 13:53:00,1.72678,1.72698,1.72675,1.72696,42400000.0
2005-12-02 13:54:00,1.72682,1.72682,1.72667,1.72681,67300000.0
2005-12-02 13:55:00,1.72685,1.72691,1.72675,1.72675,34300000.0
2005-12-02 13:56:00,1.72678,1.72678,1.72663,1.72663,60600000.0
2005-12-02 13:57:00,1.72668,1.72668,1.72663,1.72663,20000000.0
2005-12-02 13:58:00,1.7266,1.72669,1.7266,1.72664,73700000.0
2005-12-02 13:59:00,1.72653,1.7266,1.7263,1.72638,72800001.0
2005-12-02 14:00:00,1.7262,1.72631,1.72614,1.72625,133499997.0
2005-12-02 14:01:00,1.72633,1.72637,1.72624,1.72635,102599998.0
2005-12-02 14:02:00,1.72633,1.72645,1.72623,1.72645,33700000.0
2005-12-02 14:03:00,1.7265,1.72651,1.72648,1.72648,40499999.0
2005-12-02 14:04:00,1.7265,1.72662,1.7265,1.72662,56600000.0
2005-12-02 14:05:00,1.72672,1.72707,1.72672,1.72706,45600000.0
2005-12-02 14:06:00,1.7269,1.72694,1.72673,1.72684,52500000.0
2005-12-02 14:07:00,1.72673,1.72673,1.72661,1.72662,68300000.0
2005-12-02 14:08:00,1.72663,1.72672,1.72652,1.72672,87500002.0
2005-12-02 14:09:00,1.72668,1.72669,1.7266,1.72666,75900001.0
2005-12-02 14:10:00,1.7267,1.7267,1.72648,1.72663,51800000.0
2005-12-02 14:11:00,1.72653,1.72677,1.72651,1.72663,51800000.0
2005-12-02 14:12:00,1.72657,1.72672,1.72657,1.72662,86800001.0
2005-12-02 14:13:00,1.72661,1.72661,1.72632,1.72633,120599999.0
2005-12-02 14:14:00,1.72634,1.72678,1.72634,1.72678,31600000.0
2005-12-02 14:15:00,1.72682,1.72682,1.72664,1.72676,43000000.0
2005-12-02 14:16:00,1.72679,1.72686,1.72679,1.72686,47550000.0
2005-12-02 14:17:00,1.727,1.72712,1.72698,1.72698,43799999.0
2005-12-02 14:18:00,1.72698,1.72717,1.72694,1.72705,37050000.0
2005-12-02 14:19:00,1.72708,1.72708,1.72684,1.72684,101200002.0
2005-12-02 14:20:00,1.72674,1.7269,1.72674,1.7269,45000000.0
2005-12-02 14:21:00,1.72685,1.72695,1.72685,1.7269,37500000.0
2005-12-02 14:22:00,1.7269,1.7269,1.72685,1.72685,7746994.0
2005-12-02 14:23:00,1.72688,1.72692,1.72687,1.72687,47000000.0
2005-12-02 14:24:00,1.72676,1.72677,1.72664,1.72666,53200000.0
2005-12-02 14:25:00,1.7267,1.72681,1.7267,1.7267,92100000.0
2005-12-02 14:26:00,1.72677,1.72682,1.72671,1.72672,50999999.0
2005-12-02 14:27:00,1.72675,1.72684,1.72675,1.72679,73700000.0
2005-12-02 14:28:00,1.72663,1.72665,1.72657,1.72657,47800000.0
2005-12-02 14:29:00,1.72636,1.72636,1.72576,1.7258,54900000.0
2005-12-02 14:30:00,1.72581,1.72604,1.7257,1.72595,56500000.0
2005-12-02 14:31:00,1.72593,1.7261,1.72592,1.72592,57000000.0
2005-12-02 14:32:00,1.72591,1.72591,1.72564,1.72578,130799999.0
2005-12-02 14:33:00,1.72563,1.72566,1.72499,1.72499,52200000.0
2005-12-02 14:34:00,1.725,1.72521,1.72493,1.72521,23100000.0
2005-12-02 14:35:00,1.7256,1.72616,1.7256,1.7261,51300000.0
2005-12-02 14:36:00,1.72616,1.72616,1.72582,1.72584,61700000.0
2005-12-02 14:37:00,1.7259,1.72596,1.72585,1.72591,92900000.0
2005-12-02 14:38:00,1.72583,1.72593,1.72583,1.72589,21600000.0
2005-12-02 14:39:00,1.72585,1.72585,1.72557,1.72566,54400000.0
2005-12-02 14:40:00,1.72581,1.7264,1.72581,1.72631,63700001.0
2005-12-02 14:41:00,1.72633,1.72635,1.72623,1.72623,35200000.0
2005-12-02 14:42:00,1.72622,1.72638,1.72622,1.72635,38900000.0
2005-12-02 14:43:00,1.72652,1.72671,1.72652,1.72666,40400001.0
2005-12-02 14:44:00,1.72668,1.72668,1.72659,1.72668,42399999.0
2005-12-02 14:45:00,1.72658,1.72658,1.72637,1.72637,43900000.0
2005-12-02 14:46:00,1.72628,1.72634,1.72625,1.72634,62300000.0
2005-12-02 14:47:00,1.72634,1.72657,1.72634,1.72639,52400000.0
2005-12-02 14:48:00,1.72642,1.72645,1.72621,1.72621,43400000.0
2005-12-02 14:49:00,1.72618,1.72618,1.72612,1.72612,3000000.0
2005-12-02 14:50:00,1.72639,1.72696,1.72639,1.7269,51800000.0
2005-12-02 14:51:00,1.72695,1.72707,1.72695,1.72707,97800001.0
2005-12-02 14:52:00,1.72707,1.72728,1.72707,1.7271,46900000.0
2005-12-02 14:53:00,1.72707,1.72707,1.72699,1.727,59199999.0
2005-12-02 14:54:00,1.72691,1.72693,1.72681,1.72683,37500000.0
2005-12-02 14:55:00,1.72677,1.72728,1.72676,1.72728,80300000.0
2005-12-02 14:56:00,1.7274,1.72747,1.72739,1.72745,62900000.0
2005-12-02 14:57:00,1.72745,1.72755,1.72732,1.72745,112699998.0
2005-12-02 14:58:00,1.72754,1.72762,1.72744,1.72762,59399999.0
2005-12-02 14:59:00,1.72753,1.72753,1.72717,1.72717,83900002.0
2005-12-02 15:00:00,1.72715,1.72736,1.72715,1.72718,73700000.0
2005-12-02 15:01:00,1.72714,1.72783,1.72714,1.72783,54600001.0
2005-12-02 15:02:00,1.72797,1.72802,1.72787,1.72787,84300000.0
2005-12-02 15:03:00,1.72784,1.7279,1.72767,1.7279,72600001.0
2005-12-02 15:04:00,1.7279,1.72796,1.72768,1.72773,23300000.0
2005-12-02 15:05:00,1.72762,1.7278,1.72762,1.7278,35600000.0
2005-12-02 15:06:00,1.7278,1.72789,1.7276,1.72762,43200000.0
2005-12-02 15:07:00,1.72752,1.72759,1.72733,1.72744,23900000.0
2005-12-02 15:08:00,1.7274,1.7274,1.72718,1.72725,44100000.0
2005-12-02 15:09:00,1.72727,1.72729,1.72703,1.72724,99400000.0
2005-12-02 15:10:00,1.7273,1.72747,1.7273,1.72733,41500000.0
2005-12-02 15:11:00,1.72731,1.72743,1.72727,1.72727,80000001.0
2005-12-02 15:12:00,1.72714,1.72714,1.72711,1.72711,10600000.0
2005-12-02 15:13:00,1.72705,1.72709,1.72674,1.72674,50400000.0
2005-12-02 15:14:00,1.72666,1.72675,1.72665,1.72672,55400000.0
2005-12-02 15:15:00,1.72672,1.72679,1.72661,1.72668,99100000.0
2005-12-02 15:16:00,1.72685,1.72698,1.72685,1.72695,66300000.0
2005-12-02 15:17:00,1.72688,1.7271,1.72686,1.7271,50499999.0
2005-12-02 15:18:00,1.72725,1.7274,1.72725,1.72732,104599999.0
2005-12-02 15:19:00,1.72734,1.72755,1.72734,1.72751,42100000.0
2005-12-02 15:20:00,1.72764,1.72776,1.72764,1.72772,100000001.0
2005-12-02 15:21:00,1.7279,1.7282,1.7279,1.72819,75899999.0
2005-12-02 15:22:00,1.72832,1.72878,1.72832,1.72878,13000000.0
2005-12-02 15:23:00,1.72905,1.72915,1.72883,1.72883,110099999.0
2005-12-02 15:24:00,1.72876,1.72876,1.72835,1.72845,136600000.0
2005-12-02 15:25:00,1.7285,1.72852,1.72833,1.72842,75099999.0
2005-12-02 15:26:00,1.7285,1.72877,1.7285,1.7287,78700001.0
2005-12-02 15:27:00,1.72868,1.72868,1.72847,1.72847,9400000.0
2005-12-02 15:28:00,1.72836,1.72845,1.72826,1.72845,97600001.0
2005-12-02 15:29:00,1.72852,1.72852,1.72608,1.72608,44300000.0
2005-12-02 15:30:00,1.72682,1.72777,1.72645,1.72772,47300000.0
2005-12-02 15:31:00,1.72827,1.72832,1.72786,1.72814,78299998.0
2005-12-02 15:32:00,1.72782,1.72782,1.72746,1.7278,92799999.0
2005-12-02 15:33:00,1.72767,1.72767,1.72709,1.72718,61000001.0
2005-12-02 15:34:00,1.72724,1.72737,1.72689,1.72689,101699998.0
2005-12-02 15:35:00,1.72703,1.72727,1.72703,1.72704,54200000.0
2005-12-02 15:36:00,1.72714,1.72867,1.72714,1.72867,19400000.0
2005-12-02 15:37:00,1.72904,1.72904,1.72821,1.72821,32400000.0
2005-12-02 15:38:00,1.72803,1.7282,1.72792,1.72796,20800000.0
2005-12-02 15:39:00,1.72795,1.7282,1.72795,1.72812,47700000.0
2005-12-02 15:40:00,1.72826,1.72843,1.72818,1.72842,69700000.0
2005-12-02 15:41:00,1.72835,1.72835,1.72789,1.72789,27300000.0
2005-12-02 15:42:00,1.72765,1.72815,1.72764,1.728,117200005.0
2005-12-02 15:43:00,1.72799,1.72806,1.7279,1.7279,58799998.0
2005-12-02 15:44:00,1.72788,1.7282,1.72786,1.7282,14200000.0
2005-12-02 15:45:00,1.72824,1.72824,1.72791,1.7282,92299999.0
2005-12-02 15:46:00,1.72834,1.73017,1.72834,1.73017,93099997.0
2005-12-02 15:47:00,1.73082,1.73193,1.73082,1.73193,80600001.0
2005-12-02 15:48:00,1.73205,1.7321,1.7316,1.73188,52200000.0
2005-12-02 15:49:00,1.73203,1.7327,1.73203,1.73265,122200000.0
2005-12-02 15:50:00,1.73312,1.73419,1.73312,1.73417,60500000.0
2005-12-02 15:51:00,1.73442,1.73465,1.73442,1.73448,48300002.0
2005-12-02 15:52:00,1.73413,1.73434,1.73402,1.73402,83200000.0
2005-12-02 15:53:00,1.73386,1.73386,1.73355,1.7336,50499999.0
2005-12-02 15:54:00,1.73388,1.73432,1.73384,1.73432,77100001.0
2005-12-02 15:55:00,1.7347,1.73554,1.73467,1.73554,49300000.0
2005-12-02 15:56:00,1.73611,1.73641,1.73611,1.7363,78900000.0
2005-12-02 15:57:00,1.73662,1.73738,1.73662,1.73708,34399999.0
2005-12-02 15:58:00,1.73665,1.73678,1.73614,1.73614,78100000.0
2005-12-02 15:59:00,1.73581,1.736,1.73561,1.73561,114600003.0
2005-12-02 16:00:00,1.73527,1.73527,1.7347,1.73514,19600000.0
2005-12-02 16:01:00,1.73552,1.73599,1.73539,1.73539,85300001.0
2005-12-02 16:02:00,1.73525,1.73604,1.73523,1.73595,49100000.0
2005-12-02 16:03:00,1.73613,1.7362,1.73509,1.73509,58800000.0
2005-12-02 16:04:00,1.73485,1.73518,1.73485,1.73515,58900000.0
2005-12-02 16:05:00,1.73503,1.73526,1.73495,1.73525,52999999.0
2005-12-02 16:06:00,1.73545,1.73578,1.73545,1.73552,31800000.0
2005-12-02 16:07:00,1.73564,1.73586,1.73505,1.73505,40200001.0
2005-12-02 16:08:00,1.73485,1.73513,1.73481,1.73495,90599998.0
2005-12-02 16:09:00,1.7347,1.73495,1.73468,1.7349,125900000.0
2005-12-02 16:10:00,1.73468,1.73477,1.73442,1.73442,63299999.0
2005-12-02 16:11:00,1.73465,1.73536,1.73465,1.73536,60899998.0
2005-12-02 16:12:00,1.73502,1.73502,1.73361,1.73375,66700001.0
2005-12-02 16:13:00,1.73383,1.73406,1.73373,1.73395,64000000.0
2005-12-02 16:14:00,1.73388,1.73428,1.73388,1.73421,75300001.0
2005-12-02 16:15:00,1.73422,1.73426,1.73371,1.73371,61400000.0
2005-12-02 16:16:00,1.7337,1.73438,1.7337,1.73438,29100000.0
2005-12-02 16:17:00,1.73446,1.73446,1.73378,1.73378,144699999.0
2005-12-02 16:18:00,1.73385,1.73413,1.73385,1.73407,76900001.0
2005-12-02 16:19:00,1.73405,1.73433,1.73403,1.73433,32900001.0
2005-12-02 16:20:00,1.7344,1.7344,1.73412,1.73433,68800001.0
2005-12-02 16:21:00,1.73442,1.73451,1.73429,1.73429,73599998.0
2005-12-02 16:22:00,1.73415,1.73415,1.73364,1.73368,60000002.0
2005-12-02 16:23:00,1.73351,1.73357,1.73174,1.73174,100400002.0
2005-12-02 16:24:00,1.7309,1.7309,1.7295,1.7295,75700000.0
2005-12-02 16:25:00,1.72942,1.73009,1.72932,1.73009,46100000.0
2005-12-02 16:26:00,1.73045,1.73101,1.73042,1.73101,88300000.0
2005-12-02 16:27:00,1.7312,1.73135,1.7311,1.73132,84599999.0
2005-12-02 16:28:00,1.73131,1.73131,1.73086,1.73086,25200000.0
2005-12-02 16:29:00,1.73078,1.73106,1.7306,1.731,100300001.0
2005-12-02 16:30:00,1.73118,1.73152,1.73118,1.73129,27800000.0
2005-12-02 16:31:00,1.7314,1.73153,1.73126,1.73153,59599999.0
2005-12-02 16:32:00,1.73158,1.73158,1.73141,1.73141,17500000.0
2005-12-02 16:33:00,1.73118,1.73144,1.73105,1.73143,59900001.0
2005-12-02 16:34:00,1.73165,1.73185,1.73162,1.73162,100199999.0
2005-12-02 16:35:00,1.7316,1.73182,1.7316,1.73182,42700000.0
2005-12-02 16:36:00,1.73195,1.73202,1.73177,1.73177,44300001.0
2005-12-02 16:37:00,1.73179,1.7319,1.73142,1.73144,62800000.0
2005-12-02 16:38:00,1.73115,1.73138,1.73103,1.73138,52600000.0
2005-12-02 16:39:00,1.73131,1.73136,1.7311,1.7311,29900000.0
2005-12-02 16:40:00,1.73107,1.73121,1.73107,1.73121,33700000.0
2005-12-02 16:41:00,1.7311,1.73144,1.7311,1.73118,88200000.0
2005-12-02 16:42:00,1.73117,1.73117,1.73097,1.73112,71500000.0
2005-12-02 16:43:00,1.73109,1.73117,1.73096,1.73106,98600000.0
2005-12-02 16:44:00,1.73091,1.73091,1.73064,1.73091,92499999.0
2005-12-02 16:45:00,1.73095,1.73109,1.73095,1.73099,78599999.0
2005-12-02 16:46:00,1.73101,1.73101,1.7307,1.73078,123199999.0
2005-12-02 16:47:00,1.73073,1.73085,1.73069,1.73072,67500000.0
2005-12-02 16:48:00,1.73069,1.73069,1.73049,1.73049,75800001.0
2005-12-02 16:49:00,1.73048,1.7306,1.73043,1.73046,42700000.0
2005-12-02 16:50:00,1.73046,1.73047,1.73027,1.7303,105900003.0
2005-12-02 16:51:00,1.7302,1.7302,1.72964,1.72983,39700000.0
2005-12-02 16:52:00,1.72987,1.72988,1.72922,1.72922,46600000.0
2005-12-02 16:53:00,1.72862,1.72862,1.72808,1.72808,58200000.0
2005-12-02 16:54:00,1.72785,1.72793,1.72758,1.72768,70500002.0
2005-12-02 16:55:00,1.72783,1.72833,1.72783,1.72833,50599999.0
2005-12-02 16:56:00,1.72847,1.72865,1.72794,1.72794,93000001.0
2005-12-02 16:57:00,1.72762,1.72762,1.72673,1.72695,63200000.0
2005-12-02 16:58:00,1.72685,1.72733,1.72682,1.7273,95399999.0
2005-12-02 16:59:00,1.72714,1.7273,1.727,1.7273,91200000.0
2005-12-02 17:00:00,1.72738,1.72761,1.72733,1.72746,161500001.0
2005-12-02 17:01:00,1.72762,1.72771,1.72753,1.72753,37800000.0
2005-12-02 17:02:00,1.72748,1.7276,1.7272,1.72757,74599999.0
2005-12-02 17:03:00,1.72769,1.72797,1.72767,1.72792,74600001.0
2005-12-02 17:04:00,1.7279,1.72856,1.7279,1.72856,82700000.0
2005-12-02 17:05:00,1.72865,1.7288,1.72849,1.72873,57000000.0
2005-12-02 17:06:00,1.72873,1.72896,1.72849,1.72896,63700000.0
2005-12-02 17:07:00,1.7288,1.72901,1.72875,1.72901,30900000.0
2005-12-02 17:08:00,1.72932,1.72968,1.72918,1.72932,24500000.0
2005-12-02 17:09:00,1.72928,1.72946,1.7292,1.72941,131199998.0
2005-12-02 17:10:00,1.72933,1.72933,1.72839,1.72839,53800000.0
2005-12-02 17:11:00,1.72834,1.72898,1.72834,1.72898,106300004.0
2005-12-02 17:12:00,1.72902,1.72902,1.72848,1.72854,99246994.0
2005-12-02 17:13:00,1.72865,1.72881,1.7285,1.72877,61600000.0
2005-12-02 17:14:00,1.72891,1.72929,1.72874,1.72892,82000000.0
2005-12-02 17:15:00,1.72878,1.72888,1.72815,1.72815,59346993.0
2005-12-02 17:16:00,1.72809,1.72864,1.72809,1.72864,61699999.0
2005-12-02 17:17:00,1.72865,1.72874,1.72855,1.7286,108599999.0
2005-12-02 17:18:00,1.7284,1.72854,1.72826,1.72828,105600001.0
2005-12-02 17:19:00,1.72822,1.72857,1.72816,1.72853,58100000.0
2005-12-02 17:20:00,1.72843,1.72858,1.72816,1.72816,133900002.0
2005-12-02 17:21:00,1.72802,1.72802,1.72779,1.72785,60300001.0
2005-12-02 17:22:00,1.72782,1.72813,1.72781,1.72813,67799999.0
2005-12-02 17:23:00,1.72795,1.72795,1.72744,1.72747,97000001.0
2005-12-02 17:24:00,1.72764,1.72793,1.72752,1.72793,72500000.0
2005-12-02 17:25:00,1.7281,1.72811,1.72789,1.72794,70699999.0
2005-12-02 17:26:00,1.72809,1.72814,1.72778,1.72778,48900001.0
2005-12-02 17:27:00,1.72757,1.72779,1.72751,1.72762,47100000.0
2005-12-02 17:28:00,1.72764,1.72773,1.72764,1.72773,25200000.0
2005-12-02 17:29:00,1.72798,1.72825,1.7279,1.72824,52700000.0
2005-12-02 17:30:00,1.72824,1.72824,1.72791,1.72793,49150000.0
2005-12-02 17:31:00,1.72776,1.72779,1.72765,1.72777,49200000.0
2005-12-02 17:32:00,1.72867,1.73038,1.72867,1.73023,40900000.0
2005-12-02 17:33:00,1.73048,1.73101,1.72999,1.73004,52400000.0
2005-12-02 17:34:00,1.72993,1.73069,1.72955,1.73069,45700000.0
2005-12-02 17:35:00,1.7308,1.73186,1.73048,1.73186,77199997.0
2005-12-02 17:36:00,1.73177,1.73177,1.7311,1.73138,90699999.0
2005-12-02 17:37:00,1.73107,1.73107,1.73044,1.73089,59600000.0
2005-12-02 17:38:00,1.73082,1.73082,1.73047,1.73047,25600000.0
2005-12-02 17:39:00,1.73052,1.73054,1.73001,1.73001,42400000.0
2005-12-02 17:40:00,1.72977,1.73073,1.72977,1.73072,75499997.0
2005-12-02 17:41:00,1.73085,1.73092,1.73046,1.73046,45199999.0
2005-12-02 17:42:00,1.73016,1.73016,1.72965,1.72977,54100000.0
2005-12-02 17:43:00,1.72992,1.73007,1.72927,1.72927,55799999.0
2005-12-02 17:44:00,1.72895,1.7293,1.72867,1.7293,59650001.0
2005-12-02 17:45:00,1.72977,1.73057,1.72977,1.73057,52299998.0
2005-12-02 17:46:00,1.7307,1.73098,1.73054,1.7306,111299999.0
2005-12-02 17:47:00,1.73071,1.73092,1.73056,1.73087,63199999.0
2005-12-02 17:48:00,1.73075,1.73075,1.7305,1.7305,63500000.0
2005-12-02 17:49:00,1.73022,1.73052,1.72999,1.73052,40000000.0
2005-12-02 17:50:00,1.73055,1.73056,1.72941,1.72941,80699999.0
2005-12-02 17:51:00,1.72923,1.72936,1.72896,1.72896,74300000.0
2005-12-02 17:52:00,1.7292,1.72987,1.7292,1.72982,37799999.0
2005-12-02 17:53:00,1.72969,1.73023,1.72964,1.73023,105000000.0
2005-12-02 17:54:00,1.73035,1.73038,1.7298,1.7301,70500000.0
2005-12-02 17:55:00,1.72993,1.73018,1.72966,1.73018,63900000.0
2005-12-02 17:56:00,1.73063,1.7308,1.73026,1.73035,68200001.0
2005-12-02 17:57:00,1.73029,1.73046,1.73008,1.73025,51200000.0
2005-12-02 17:58:00,1.73032,1.73043,1.7293,1.7293,41100000.0
2005-12-02 17:59:00,1.72925,1.72981,1.72922,1.72981,51500001.0
2005-12-02 18:00:00,1.73012,1.73012,1.72958,1.72997,78699999.0
2005-12-02 18:01:00,1.73012,1.7305,1.73002,1.73041,931499995.0
2005-12-02 18:02:00,1.73033,1.73042,1.72987,1.73017,1065000006.0
2005-12-02 18:03:00,1.73015,1.73054,1.72988,1.73043,1202300002.0
2005-12-02 18:04:00,1.73049,1.73049,1.72997,1.72997,837046991.0
2005-12-02 18:05:00,1.72993,1.73036,1.72993,1.73036,1110500004.0
2005-12-02 18:06:00,1.73043,1.73057,1.7304,1.7304,1089300000.0
2005-12-02 18:07:00,1.73029,1.73029,1.72944,1.72968,1325199997.0
2005-12-02 18:08:00,1.7296,1.7296,1.72898,1.72919,1183469999.0
2005-12-02 18:09:00,1.72918,1.72918,1.72887,1.72887,398599998.0
2005-12-02 18:10:00,1.7289,1.73012,1.72868,1.72952,718100001.0
2005-12-02 18:11:00,1.72964,1.73033,1.72964,1.72971,875900001.0
2005-12-02 18:12:00,1.72956,1.72956,1.72873,1.72933,726700002.0
2005-12-02 18:13:00,1.72933,1.72946,1.72891,1.7292,586200000.0
2005-12-02 18:14:00,1.72922,1.7294,1.72921,1.7293,772499997.0
2005-12-02 18:15:00,1.72939,1.72984,1.72939,1.72951,754800000.0
2005-12-02 18:16:00,1.72955,1.72971,1.72949,1.72971,741300006.0
2005-12-02 18:17:00,1.72968,1.72987,1.72966,1.72972,398599997.0
2005-12-02 18:18:00,1.72966,1.72966,1.72938,1.72956,550200003.0
2005-12-02 18:19:00,1.72965,1.7298,1.72951,1.72951,497999997.0
2005-12-02 18:20:00,1.72978,1.72978,1.72962,1.72967,379700001.0
2005-12-02 18:21:00,1.7297,1.72999,1.7297,1.72982,696200002.0
2005-12-02 18:22:00,1.72985,1.73013,1.72985,1.72998,592399997.0
2005-12-02 18:23:00,1.73,1.7302,1.72999,1.72999,895900006.0
2005-12-02 18:24:00,1.72991,1.72998,1.72953,1.72953,656200002.0
2005-12-02 18:25:00,1.7295,1.72991,1.7295,1.72981,718199999.0
2005-12-02 18:26:00,1.72977,1.73048,1.72975,1.73024,491700000.0
2005-12-02 18:27:00,1.7302,1.7302,1.72973,1.7298,746999995.0
2005-12-02 18:28:00,1.72975,1.73048,1.72975,1.73048,450100004.0
2005-12-02 18:29:00,1.73055,1.73055,1.73026,1.73045,699799997.0
2005-12-02 18:30:00,1.73046,1.73086,1.73036,1.73036,831199992.0
2005-12-02 18:31:00,1.73045,1.73088,1.73037,1.7307,418099997.0
2005-12-02 18:32:00,1.7307,1.73089,1.73038,1.7307,444300001.0
2005-12-02 18:33:00,1.73071,1.73101,1.73056,1.73101,703849999.0
2005-12-02 18:34:00,1.73112,1.73116,1.73072,1.73072,690100000.0
2005-12-02 18:35:00,1.73067,1.73119,1.73044,1.73119,357499999.0
2005-12-02 18:36:00,1.73129,1.73129,1.73044,1.73044,72600000.0
2005-12-02 18:37:00,1.7304,1.73065,1.7304,1.73043,78000000.0
2005-12-02 18:38:00,1.7305,1.73079,1.73045,1.73076,161200001.0
2005-12-02 18:39:00,1.73066,1.73067,1.73048,1.73057,245100001.0
2005-12-02 18:40:00,1.73063,1.73078,1.7304,1.73058,326900000.0
2005-12-02 18:41:00,1.7306,1.73072,1.73054,1.73057,275900001.0
2005-12-02 18:42:00,1.73048,1.73062,1.73041,1.73044,125500001.0
2005-12-02 18:43:00,1.73045,1.73047,1.73033,1.73033,112000001.0
2005-12-02 18:44:00,1.73025,1.7304,1.73024,1.7303,319400001.0
2005-12-02 18:45:00,1.73021,1.73026,1.72979,1.72992,231000000.0
2005-12-02 18:46:00,1.72982,1.7301,1.72962,1.72981,200600002.0
2005-12-02 18:47:00,1.72982,1.73004,1.72974,1.72974,238999999.0
2005-12-02 18:48:00,1.72965,1.72986,1.72965,1.72986,348499994.0
2005-12-02 18:49:00,1.72988,1.73001,1.72986,1.72998,99000001.0
2005-12-02 18:50:00,1.72997,1.73015,1.72985,1.72992,120899999.0
2005-12-02 18:51:00,1.72996,1.73052,1.72996,1.73048,382900002.0
2005-12-02 18:52:00,1.73045,1.73056,1.73029,1.73029,682400006.0
2005-12-02 18:53:00,1.73027,1.73067,1.73027,1.7305,403900000.0
2005-12-02 18:54:00,1.73054,1.73054,1.7299,1.7299,214400000.0
2005-12-02 18:55:00,1.7299,1.72997,1.72974,1.72974,564300004.0
2005-12-02 18:56:00,1.72965,1.7297,1.72926,1.7297,275499999.0
2005-12-02 18:57:00,1.72975,1.72986,1.72965,1.72975,446100003.0
2005-12-02 18:58:00,1.72978,1.72996,1.72972,1.72972,691299999.0
2005-12-02 18:59:00,1.72974,1.73019,1.72974,1.7301,447699999.0
2005-12-02 19:00:00,1.73019,1.73027,1.73009,1.73026,269100004.0
2005-12-02 19:01:00,1.73031,1.73036,1.73024,1.73036,80900001.0
2005-12-02 19:02:00,1.73036,1.73036,1.72984,1.72999,433099993.0
2005-12-02 19:03:00,1.73003,1.73044,1.73003,1.73043,489600000.0
2005-12-02 19:04:00,1.73053,1.73053,1.7302,1.73035,303999999.0
2005-12-02 19:05:00,1.73038,1.7306,1.73038,1.73053,175800004.0
2005-12-02 19:06:00,1.73057,1.73075,1.73046,1.73075,608200001.0
2005-12-02 19:07:00,1.73077,1.73099,1.73065,1.73085,363699998.0
2005-12-02 19:08:00,1.73078,1.73089,1.73061,1.73089,495800001.0
2005-12-02 19:09:00,1.7309,1.73131,1.7309,1.73131,279099998.0
2005-12-02 19:10:00,1.73142,1.73239,1.73142,1.73239,376199999.0
2005-12-02 19:11:00,1.73249,1.73295,1.73203,1.73295,135300001.0
2005-12-02 19:12:00,1.73306,1.73314,1.7325,1.73263,258699999.0
2005-12-02 19:13:00,1.73269,1.73269,1.73201,1.73243,417800003.0
2005-12-02 19:14:00,1.73246,1.73318,1.73246,1.73277,325499994.0
2005-12-02 19:15:00,1.73288,1.73359,1.73288,1.73359,294799998.0
2005-12-02 19:16:00,1.7337,1.73388,1.73367,1.73388,118700000.0
2005-12-02 19:17:00,1.73395,1.73428,1.73391,1.73414,238800000.0
2005-12-02 19:18:00,1.73419,1.73419,1.73334,1.7334,277149998.0
2005-12-02 19:19:00,1.73333,1.73336,1.73281,1.73281,302000002.0
2005-12-02 19:20:00,1.73278,1.73291,1.73268,1.7328,292400001.0
2005-12-02 19:21:00,1.73289,1.73346,1.73289,1.73332,354700000.0
2005-12-02 19:22:00,1.73342,1.73344,1.7333,1.73332,270600001.0
2005-12-02 19:23:00,1.73331,1.73369,1.7333,1.73369,284700000.0
2005-12-02 19:24:00,1.73381,1.73411,1.73373,1.73395,111700000.0
2005-12-02 19:25:00,1.73393,1.73394,1.73344,1.73344,85800000.0
2005-12-02 19:26:00,1.73337,1.73352,1.73325,1.7334,328299999.0
2005-12-02 19:27:00,1.73349,1.73356,1.73329,1.73355,465799995.0
2005-12-02 19:28:00,1.73365,1.73393,1.73365,1.73387,335400002.0
2005-12-02 19:29:00,1.73376,1.73376,1.73341,1.73352,304900001.0
2005-12-02 19:30:00,1.73343,1.73362,1.73336,1.73336,508800000.0
2005-12-02 19:31:00,1.73327,1.73329,1.73317,1.73318,296600000.0
2005-12-02 19:32:00,1.73317,1.73323,1.73309,1.73309,461099998.0
2005-12-02 19:33:00,1.7331,1.73315,1.73307,1.73315,183800000.0
2005-12-02 19:34:00,1.73308,1.7331,1.73292,1.73292,238200000.0
2005-12-02 19:35:00,1.73293,1.73318,1.73293,1.73313,355100001.0
2005-12-02 19:36:00,1.73312,1.73312,1.73296,1.73308,400299997.0
2005-12-02 19:37:00,1.73306,1.73319,1.73305,1.73318,237400002.0
2005-12-02 19:38:00,1.73324,1.7333,1.73317,1.73329,86500001.0
2005-12-02 19:39:00,1.73329,1.73329,1.73322,1.73325,168800001.0
2005-12-02 19:40:00,1.73323,1.73328,1.73313,1.73318,411799999.0
2005-12-02 19:41:00,1.73319,1.73332,1.73313,1.7332,365199998.0
2005-12-02 19:42:00,1.73323,1.73345,1.73323,1.73336,224699999.0
2005-12-02 19:43:00,1.73334,1.73348,1.73334,1.73346,197599998.0
2005-12-02 19:44:00,1.7335,1.73353,1.73336,1.7334,393700001.0
2005-12-02 19:45:00,1.73338,1.73343,1.73331,1.73343,170500000.0
2005-12-02 19:46:00,1.73343,1.73343,1.7333,1.73338,335399999.0
2005-12-02 19:47:00,1.73338,1.73338,1.73329,1.73337,45900000.0
2005-12-02 19:48:00,1.73338,1.73338,1.73323,1.7333,177800000.0
2005-12-02 19:49:00,1.73332,1.73333,1.73318,1.73333,276499998.0
2005-12-02 19:50:00,1.73336,1.73346,1.73334,1.7334,253800002.0
2005-12-02 19:51:00,1.73338,1.73341,1.73329,1.73329,293046996.0
2005-12-02 19:52:00,1.73331,1.7334,1.7333,1.7333,92700000.0
2005-12-02 19:53:00,1.73337,1.73341,1.73337,1.73337,97400001.0
2005-12-02 19:54:00,1.73341,1.73361,1.73341,1.73356,183299999.0
2005-12-02 19:55:00,1.73344,1.73358,1.73341,1.73351,65700000.0
2005-12-02 19:56:00,1.73357,1.73404,1.73357,1.73404,310100001.0
2005-12-02 19:57:00,1.734,1.73406,1.73384,1.73384,393999996.0
2005-12-02 19:58:00,1.73383,1.73399,1.73383,1.73398,382800003.0
2005-12-02 19:59:00,1.73394,1.73394,1.73362,1.73367,273299999.0
2005-12-02 20:00:00,1.73356,1.73356,1.73325,1.73353,182200000.0
2005-12-02 20:01:00,1.73356,1.73363,1.73347,1.73363,184699999.0
2005-12-02 20:02:00,1.7337,1.73425,1.7337,1.73425,109300000.0
2005-12-02 20:03:00,1.73435,1.73451,1.73435,1.73448,75500000.0
2005-12-02 20:04:00,1.73453,1.73476,1.73453,1.73476,274199997.0
2005-12-02 20:05:00,1.73467,1.73467,1.73434,1.73434,185299997.0
2005-12-02 20:06:00,1.73425,1.73425,1.73389,1.73392,208999998.0
2005-12-02 20:07:00,1.7339,1.73401,1.7339,1.73392,117800001.0
2005-12-02 20:08:00,1.73395,1.73404,1.73382,1.73388,314699999.0
2005-12-02 20:09:00,1.73377,1.73385,1.73375,1.7338,112200000.0
2005-12-02 20:10:00,1.73382,1.73403,1.73382,1.73403,153399998.0
2005-12-02 20:11:00,1.73415,1.73415,1.7341,1.73415,70100000.0
2005-12-02 20:12:00,1.73407,1.73411,1.73391,1.734,455500000.0
2005-12-02 20:13:00,1.73397,1.73405,1.73395,1.73395,200100002.0
2005-12-02 20:14:00,1.73399,1.73409,1.73392,1.73392,150700000.0
2005-12-02 20:15:00,1.73391,1.73412,1.73387,1.73387,497599999.0
2005-12-02 20:16:00,1.73397,1.73502,1.73397,1.73482,110899999.0
2005-12-02 20:17:00,1.73484,1.73488,1.7344,1.7344,89499997.0
2005-12-02 20:18:00,1.73433,1.73452,1.73433,1.73439,83400001.0
2005-12-02 20:19:00,1.73442,1.73451,1.73422,1.73437,190500000.0
2005-12-02 20:20:00,1.7343,1.73446,1.73425,1.7343,246199998.0
2005-12-02 20:21:00,1.7343,1.73437,1.73412,1.73412,177000000.0
2005-12-02 20:22:00,1.73406,1.73406,1.73385,1.73399,146400002.0
2005-12-02 20:23:00,1.73403,1.7342,1.734,1.73408,336800004.0
2005-12-02 20:24:00,1.73405,1.73407,1.734,1.73407,87700001.0
2005-12-02 20:25:00,1.73407,1.73412,1.73388,1.73412,536499996.0
2005-12-02 20:26:00,1.73413,1.73431,1.73413,1.73418,552800005.0
2005-12-02 20:27:00,1.73434,1.73436,1.73421,1.73436,287399996.0
2005-12-02 20:28:00,1.73433,1.73442,1.73431,1.73437,307200004.0
2005-12-02 20:29:00,1.73445,1.7345,1.73432,1.73432,200600000.0
2005-12-02 20:30:00,1.73431,1.73443,1.73428,1.73441,887200000.0
2005-12-02 20:31:00,1.73441,1.73441,1.7343,1.73438,634400000.0
2005-12-02 20:32:00,1.7344,1.73457,1.73435,1.73455,552600004.0
2005-12-02 20:33:00,1.73457,1.73457,1.73415,1.73415,304199994.0
2005-12-02 20:34:00,1.73411,1.73411,1.73378,1.73396,157400000.0
2005-12-02 20:35:00,1.73397,1.73401,1.7339,1.7339,82300000.0
2005-12-02 20:36:00,1.73387,1.73389,1.73368,1.73369,164500001.0
2005-12-02 20:37:00,1.73355,1.73359,1.73344,1.73348,202299999.0
2005-12-02 20:38:00,1.73347,1.73353,1.73333,1.73341,304600002.0
2005-12-02 20:39:00,1.73345,1.73347,1.73334,1.73334,244799999.0
2005-12-02 20:40:00,1.73331,1.73349,1.73331,1.73349,175499999.0
2005-12-02 20:41:00,1.7335,1.73381,1.7335,1.73381,160400000.0
2005-12-02 20:42:00,1.73385,1.73385,1.7338,1.7338,21200000.0
2005-12-02 20:43:00,1.73385,1.73387,1.73375,1.7338,205999999.0
2005-12-02 20:44:00,1.73378,1.73383,1.73371,1.73383,384700000.0
2005-12-02 20:45:00,1.73385,1.73385,1.7338,1.73385,63700000.0
2005-12-02 20:46:00,1.73383,1.73383,1.73367,1.73367,94200000.0
2005-12-02 20:47:00,1.73362,1.73374,1.73345,1.73365,342700002.0
2005-12-02 20:48:00,1.73362,1.73369,1.73351,1.73351,148100001.0
2005-12-02 20:49:00,1.73348,1.73361,1.73348,1.73356,105400000.0
2005-12-02 20:50:00,1.73353,1.73358,1.73347,1.73355,396599994.0
2005-12-02 20:51:00,1.73354,1.73354,1.73336,1.7334,394400002.0
2005-12-02 20:52:00,1.73338,1.73345,1.73335,1.73345,198999998.0
2005-12-02 20:53:00,1.73337,1.73341,1.73326,1.73329,575700001.0
2005-12-02 20:54:00,1.7333,1.73342,1.7333,1.73337,346100000.0
2005-12-02 20:55:00,1.73344,1.73359,1.73344,1.73349,357000002.0
2005-12-02 20:56:00,1.7335,1.73355,1.73347,1.73347,471300001.0
2005-12-02 20:57:00,1.7335,1.73362,1.73344,1.7335,634050001.0
2005-12-02 20:58:00,1.73349,1.73349,1.73312,1.73315,248200002.0
2005-12-02 20:59:00,1.73313,1.73362,1.73313,1.73362,630599998.0
2005-12-02 21:00:00,1.73365,1.73365,1.73321,1.73321,414999998.0
2005-12-02 21:01:00,1.73308,1.73318,1.73285,1.73285,312199999.0
2005-12-02 21:02:00,1.73278,1.73281,1.73264,1.73281,150699998.0
2005-12-02 21:03:00,1.73284,1.73309,1.73284,1.73299,193500001.0
2005-12-02 21:04:00,1.73296,1.73302,1.73277,1.73302,155700001.0
2005-12-02 21:05:00,1.73302,1.73318,1.73302,1.73318,215050001.0
2005-12-02 21:06:00,1.73318,1.73323,1.73318,1.7332,150800001.0
2005-12-02 21:07:00,1.73323,1.73351,1.73321,1.73321,130700001.0
2005-12-02 21:08:00,1.73312,1.73321,1.73312,1.73321,44200000.0
2005-12-02 21:09:00,1.73316,1.73335,1.73316,1.7333,56700000.0
2005-12-02 21:10:00,1.73332,1.73332,1.73299,1.73299,118900001.0
2005-12-02 21:11:00,1.7329,1.73302,1.73289,1.73302,125600003.0
2005-12-02 21:12:00,1.733,1.733,1.73282,1.73286,107199999.0
2005-12-02 21:13:00,1.7328,1.73301,1.73272,1.73272,194799999.0
2005-12-02 21:14:00,1.7327,1.73276,1.7325,1.73263,368899999.0
2005-12-02 21:15:00,1.73267,1.73272,1.73259,1.73265,248999998.0
2005-12-02 21:16:00,1.73271,1.73294,1.73271,1.73292,70500000.0
2005-12-02 21:17:00,1.73289,1.73295,1.73271,1.73294,183699999.0
2005-12-02 21:18:00,1.73291,1.73314,1.73287,1.73292,40200000.0
2005-12-02 21:19:00,1.73293,1.73293,1.73269,1.73269,50000000.0
2005-12-02 21:20:00,1.73265,1.73268,1.73248,1.73262,328500002.0
2005-12-02 21:21:00,1.73264,1.73279,1.73264,1.7327,181100001.0
2005-12-02 21:22:00,1.7327,1.73275,1.7327,1.7327,117399999.0
2005-12-02 21:23:00,1.73277,1.73282,1.73271,1.73277,36700000.0
2005-12-02 21:24:00,1.7327,1.7327,1.73265,1.7327,234300003.0
2005-12-02 21:25:00,1.73272,1.73278,1.73271,1.73271,214000002.0
2005-12-02 21:26:00,1.73273,1.73278,1.73273,1.73278,19300000.0
2005-12-02 21:27:00,1.7328,1.73285,1.7328,1.7328,92900000.0
2005-12-02 21:28:00,1.73283,1.7329,1.7328,1.73287,269870001.0
2005-12-02 21:29:00,1.73281,1.73281,1.73279,1.73279,2900000.0
2005-12-02 21:30:00,1.73259,1.73271,1.73259,1.73262,36000000.0
2005-12-02 21:31:00,1.73267,1.73273,1.73263,1.73263,79899999.0
2005-12-02 21:32:00,1.73266,1.73275,1.73256,1.73266,287099999.0
2005-12-02 21:33:00,1.73265,1.73267,1.73257,1.73263,269599998.0
2005-12-02 21:34:00,1.73274,1.73328,1.73274,1.73328,243200000.0
2005-12-02 21:35:00,1.73335,1.73335,1.73327,1.73331,25500000.0
2005-12-02 21:36:00,1.73338,1.7335,1.73338,1.73346,116200001.0
2005-12-02 21:37:00,1.73344,1.73348,1.73334,1.73345,186399999.0
2005-12-02 21:38:00,1.73342,1.7336,1.73342,1.7335,88799999.0
2005-12-02 21:39:00,1.73351,1.73355,1.73345,1.73355,33700001.0
2005-12-02 21:40:00,1.73355,1.7336,1.73354,1.73358,190800002.0
2005-12-02 21:41:00,1.73365,1.73387,1.73365,1.73374,153200000.0
2005-12-02 21:42:00,1.73375,1.73404,1.73375,1.73404,88399997.0
2005-12-02 21:43:00,1.73407,1.7342,1.73407,1.73415,81400001.0
2005-12-02 21:44:00,1.73417,1.73426,1.73417,1.73423,113700000.0
2005-12-02 21:45:00,1.7342,1.73424,1.73417,1.73417,106200000.0
2005-12-02 21:46:00,1.73413,1.73413,1.73407,1.73407,80900000.0
2005-12-02 21:47:00,1.73397,1.73408,1.73395,1.73403,194799998.0
2005-12-02 21:48:00,1.734,1.7341,1.73394,1.73408,128000001.0
2005-12-02 21:49:00,1.73403,1.73403,1.73379,1.7338,90300000.0
2005-12-02 21:50:00,1.73383,1.7339,1.73383,1.7339,47100001.0
2005-12-02 21:51:00,1.73393,1.73395,1.73388,1.73394,244700000.0
2005-12-02 21:52:00,1.73401,1.73413,1.73401,1.73413,39299999.0
2005-12-02 21:53:00,1.73411,1.73411,1.73398,1.73399,61699999.0
2005-12-02 21:54:00,1.734,1.734,1.73368,1.73368,88800001.0
2005-12-02 21:55:00,1.73367,1.73374,1.73345,1.7336,192399999.0
2005-12-02 21:56:00,1.73357,1.7336,1.73348,1.73348,71000000.0
2005-12-02 21:57:00,1.73343,1.73343,1.73331,1.73331,74899999.0
2005-12-02 21:58:00,1.73333,1.73364,1.73333,1.73364,74300000.0
2005-12-02 21:59:00,1.73369,1.7337,1.73346,1.73346,482099999.0
2005-12-02 22:00:00,1.73347,1.73349,1.73332,1.73332,154199999.0
2005-12-02 22:01:00,1.73331,1.73331,1.73318,1.73318,95000001.0
2005-12-02 22:02:00,1.73322,1.73333,1.73318,1.73333,237700002.0
2005-12-02 22:03:00,1.7333,1.73338,1.73322,1.73338,69400001.0
2005-12-02 22:04:00,1.73337,1.73342,1.73333,1.73339,314899999.0
2005-12-02 22:05:00,1.73337,1.73337,1.73322,1.73322,156300000.0
2005-12-02 22:06:00,1.73322,1.73333,1.73322,1.73328,46800000.0
2005-12-02 22:07:00,1.73333,1.73333,1.73322,1.73322,103799998.0
2005-12-02 22:08:00,1.73318,1.73323,1.73311,1.73311,61799999.0
2005-12-02 22:09:00,1.73313,1.73317,1.73313,1.73317,6900000.0
2005-12-02 22:10:00,1.73316,1.73317,1.7331,1.73317,71400000.0
2005-12-02 22:11:00,1.73323,1.73346,1.73323,1.73345,67900000.0
2005-12-02 22:12:00,1.73349,1.73351,1.73334,1.73337,219300001.0
2005-12-02 22:13:00,1.73341,1.7335,1.73341,1.7335,71900001.0
2005-12-02 22:14:00,1.7336,1.73383,1.7336,1.73381,58499998.0
2005-12-02 22:15:00,1.73388,1.73398,1.73359,1.73398,248199997.0
2005-12-02 22:16:00,1.73404,1.73423,1.73397,1.73397,276899997.0
2005-12-02 22:17:00,1.73402,1.73428,1.73402,1.73428,53499999.0
2005-12-02 22:18:00,1.73423,1.73423,1.73405,1.73412,70250001.0
2005-12-02 22:19:00,1.73415,1.73419,1.73411,1.73411,84500000.0
2005-12-02 22:20:00,1.73408,1.73408,1.73387,1.73387,66299999.0
2005-12-02 22:21:00,1.73388,1.73388,1.73376,1.73383,132699996.0
2005-12-02 22:22:00,1.73389,1.73404,1.73389,1.73402,121100000.0
2005-12-02 22:23:00,1.73402,1.73414,1.7338,1.7338,133699999.0
2005-12-02 22:24:00,1.7338,1.7339,1.73378,1.73385,39000000.0
2005-12-02 22:25:00,1.73388,1.73389,1.73379,1.73379,83200000.0
2005-12-02 22:26:00,1.73381,1.73393,1.73381,1.73393,78599999.0
2005-12-02 22:27:00,1.73397,1.73408,1.73397,1.73402,78600000.0
2005-12-02 22:28:00,1.73402,1.73402,1.73383,1.73383,83600000.0
2005-12-02 22:29:00,1.7338,1.73388,1.73372,1.73375,207799999.0
2005-12-02 22:30:00,1.73381,1.73388,1.7338,1.73385,69799999.0
2005-12-02 22:31:00,1.73386,1.73391,1.73386,1.73387,58799999.0
2005-12-02 22:32:00,1.73385,1.73389,1.73377,1.73377,217699998.0
2005-12-02 22:33:00,1.73375,1.7338,1.73375,1.73375,69400000.0
2005-12-02 22:34:00,1.73375,1.7338,1.73367,1.7337,180000001.0
2005-12-02 22:35:00,1.73373,1.7339,1.73373,1.7339,42800000.0
2005-12-02 22:36:00,1.73397,1.73401,1.73387,1.73387,36300000.0
2005-12-02 22:37:00,1.73397,1.73406,1.73396,1.734,97000001.0
2005-12-02 22:38:00,1.73395,1.7341,1.73395,1.7341,66499999.0
2005-12-02 22:39:00,1.73408,1.73408,1.73402,1.73402,74400002.0
2005-12-02 22:40:00,1.734,1.734,1.73398,1.734,32400000.0
2005-12-02 22:41:00,1.734,1.73405,1.73395,1.734,120700002.0
2005-12-02 22:42:00,1.73392,1.73392,1.73377,1.73392,41900000.0
2005-12-02 22:43:00,1.73385,1.73385,1.73375,1.73377,92299999.0
2005-12-02 22:44:00,1.7338,1.73385,1.73378,1.73383,162300001.0
2005-12-02 22:45:00,1.73383,1.73393,1.73383,1.73393,121799999.0
2005-12-02 22:46:00,1.73397,1.73403,1.73397,1.73403,35100000.0
2005-12-02 22:47:00,1.73404,1.73404,1.73397,1.734,106599999.0
2005-12-02 22:48:00,1.734,1.73405,1.73392,1.73392,31400000.0
2005-12-02 22:49:00,1.73392,1.73393,1.7339,1.73393,76500000.0
2005-12-02 22:50:00,1.73395,1.73403,1.73389,1.73392,25100000.0
2005-12-02 22:51:00,1.73382,1.73383,1.73382,1.73383,16900000.0
2005-12-02 22:52:00,1.73392,1.73392,1.73392,1.73392,8100000.0
2005-12-02 22:53:00,1.7339,1.7339,1.73358,1.73382,27800000.0
2005-12-02 22:54:00,1.73379,1.73379,1.73365,1.73365,62800000.0
2005-12-02 22:55:00,1.73358,1.73358,1.73348,1.73348,37000001.0
2005-12-02 22:56:00,1.73331,1.73331,1.73314,1.7332,74200001.0
2005-12-02 22:57:00,1.7333,1.73336,1.73323,1.73327,122600002.0
2005-12-02 22:58:00,1.73322,1.73337,1.73318,1.73329,96100000.0
2005-12-02 22:59:00,1.73328,1.73343,1.73321,1.73325,137500000.0
2005-12-02 23:00:00,1.73311,1.73311,1.7328,1.73283,24600000.0
2005-12-02 23:01:00,1.73312,1.73323,1.73302,1.73302,57500000.0
2005-12-02 23:02:00,1.73296,1.73296,1.73288,1.73291,35600000.0
2005-12-02 23:03:00,1.733,1.733,1.73278,1.73284,30600000.0
2005-12-02 23:04:00,1.73286,1.73303,1.73286,1.73298,24500000.0
2005-12-02 23:05:00,1.7329,1.73299,1.7329,1.73295,77000000.0
2005-12-02 23:06:00,1.73286,1.73286,1.73267,1.73271,56300000.0
2005-12-02 23:07:00,1.73272,1.7329,1.73272,1.7329,8000000.0
2005-12-02 23:08:00,1.73286,1.73286,1.73265,1.73283,95100000.0
2005-12-02 23:09:00,1.73278,1.73293,1.73276,1.73287,69300002.0
2005-12-02 23:10:00,1.7328,1.73292,1.7328,1.73287,47800000.0
2005-12-02 23:11:00,1.73288,1.73293,1.73281,1.73288,76499999.0
2005-12-02 23:12:00,1.7329,1.73295,1.73287,1.73288,44300000.0
2005-12-02 23:13:00,1.73301,1.73317,1.73301,1.73317,63800000.0
2005-12-02 23:14:00,1.73313,1.73333,1.73312,1.73333,77300000.0
2005-12-02 23:15:00,1.7333,1.7333,1.73325,1.73325,27800000.0
2005-12-02 23:16:00,1.73335,1.73335,1.73335,1.73335,30000000.0
2005-12-02 23:17:00,1.7333,1.73335,1.7333,1.73335,114999996.0
2005-12-02 23:18:00,1.7334,1.73359,1.73339,1.73345,72299999.0
2005-12-02 23:19:00,1.73338,1.73338,1.7331,1.7331,109999999.0
2005-12-02 23:20:00,1.73311,1.73316,1.733,1.73309,72200000.0
2005-12-02 23:21:00,1.73308,1.73315,1.73305,1.73315,51600000.0
2005-12-02 23:22:00,1.73308,1.73316,1.73302,1.73308,49100000.0
2005-12-02 23:23:00,1.73299,1.73307,1.73297,1.73306,67700001.0
2005-12-02 23:24:00,1.7331,1.73316,1.73302,1.73302,36100000.0
2005-12-02 23:25:00,1.7329,1.7329,1.7329,1.7329,1200000.0
2005-12-02 23:26:00,1.73288,1.7329,1.73288,1.7329,10000000.0
2005-12-02 23:27:00,1.73288,1.73293,1.73288,1.73293,19800000.0
2005-12-02 23:28:00,1.73299,1.73303,1.73288,1.73288,32599999.0
2005-12-02 23:29:00,1.73297,1.73304,1.73294,1.73294,66900002.0
2005-12-02 23:30:00,1.73291,1.73299,1.73291,1.73298,54500000.0
2005-12-02 23:31:00,1.73288,1.73303,1.73288,1.73292,40700000.0
2005-12-02 23:32:00,1.73292,1.73304,1.73285,1.73292,36900000.0
2005-12-02 23:33:00,1.7329,1.7329,1.7329,1.7329,6500000.0
2005-12-02 23:34:00,1.7329,1.73295,1.7329,1.7329,45700000.0
2005-12-02 23:35:00,1.73285,1.73297,1.73285,1.73297,7600000.0
2005-12-02 23:36:00,1.73295,1.73295,1.73295,1.73295,18400000.0
2005-12-02 23:37:00,1.73295,1.73295,1.73295,1.73295,16000000.0
2005-12-02 23:38:00,1.73285,1.73295,1.73285,1.73295,20800000.0
2005-12-02 23:39:00,1.73295,1.73295,1.73295,1.73295,2400000.0
2005-12-02 23:40:00,1.73288,1.73288,1.73272,1.73272,29500000.0
2005-12-02 23:41:00,1.73234,1.73261,1.73234,1.73235,39000000.0
2005-12-02 23:42:00,1.73247,1.73253,1.73242,1.73242,54100000.0
2005-12-02 23:43:00,1.73243,1.73255,1.73243,1.73246,67400000.0
2005-12-02 23:44:00,1.73246,1.73267,1.73246,1.7326,109599998.0
2005-12-02 23:45:00,1.73266,1.73275,1.73256,1.73275,45099999.0
2005-12-02 23:46:00,1.73277,1.73282,1.73273,1.73273,40099999.0
2005-12-02 23:47:00,1.73272,1.73272,1.73256,1.73267,62999999.0
2005-12-02 23:48:00,1.73262,1.73262,1.73236,1.73236,48500000.0
2005-12-02 23:49:00,1.7324,1.7325,1.7324,1.73242,98400002.0
2005-12-02 23:50:00,1.73237,1.73238,1.73233,1.73233,27200000.0
2005-12-02 23:51:00,1.73236,1.73242,1.73236,1.73242,15000000.0
2005-12-02 23:52:00,1.7325,1.7325,1.73237,1.7324,62900001.0
2005-12-02 23:53:00,1.73231,1.73234,1.73231,1.73234,20600000.0
2005-12-02 23:54:00,1.73235,1.73235,1.73225,1.73225,6200000.0
2005-12-02 23:55:00,1.73237,1.73248,1.73237,1.73248,9600000.0
2005-12-02 23:56:00,1.73254,1.73261,1.73254,1.73261,18900000.0
2005-12-02 23:57:00,1.73255,1.73255,1.73232,1.7324,54600000.0
2005-12-02 23:58:00,1.73245,1.73245,1.7324,1.7324,45100000.0
2005-12-02 23:59:00,1.73245,1.73245,1.73245,1.73245,13700000.0
2005-12-05 00:00:00,1.7313,1.7313,1.7313,1.7313,71700000.0
2005-12-05 00:01:00,1.7313,1.7315,1.7311,1.7315,71700000.0
2005-12-05 00:02:00,1.7311,1.7315,1.7311,1.7313,71700000.0
2005-12-05 00:03:00,1.7313,1.7313,1.7313,1.7313,71700000.0
2005-12-05 00:04:00,1.7313,1.7315,1.7313,1.7315,71700000.0
2005-12-05 00:12:00,1.7313,1.7313,1.7313,1.7313,71700000.0
2005-12-05 00:14:00,1.7313,1.7313,1.7313,1.7313,71700000.0
2005-12-05 00:15:00,1.7311,1.7313,1.7311,1.7313,71700000.0
2005-12-05 00:17:00,1.7313,1.7313,1.7311,1.7311,71700000.0
2005-12-05 00:18:00,1.7313,1.7315,1.7313,1.7315,71700000.0
2005-12-05 00:20:00,1.7317,1.7317,1.7317,1.7317,71700000.0
2005-12-05 00:21:00,1.7315,1.7317,1.7315,1.7315,71700000.0
2005-12-05 00:22:00,1.7317,1.7317,1.7315,1.7315,71700000.0
2005-12-05 00:23:00,1.7313,1.7315,1.7313,1.7315,71700000.0
2005-12-05 00:24:00,1.7319,1.7319,1.7313,1.7313,71700000.0
2005-12-05 00:25:00,1.7311,1.7313,1.7311,1.7311,71700000.0
2005-12-05 00:27:00,1.7313,1.7313,1.7311,1.7311,71700000.0
2005-12-05 00:32:00,1.7313,1.7313,1.7313,1.7313,71700000.0
2005-12-05 00:33:00,1.7311,1.7311,1.7311,1.7311,71700000.0
2005-12-05 00:41:00,1.7313,1.7313,1.7311,1.7311,71700000.0
2005-12-05 00:42:00,1.7311,1.7311,1.7311,1.7311,71700000.0
2005-12-05 00:45:00,1.7313,1.7313,1.7313,1.7313,71700000.0
2005-12-05 00:46:00,1.7313,1.7317,1.7313,1.7317,71700000.0
2005-12-05 00:47:00,1.7313,1.7315,1.7313,1.7313,71700000.0
2005-12-05 00:48:00,1.7315,1.7315,1.7315,1.7315,71700000.0
2005-12-05 00:49:00,1.7313,1.7319,1.7313,1.7317,71700000.0
2005-12-05 00:50:00,1.7319,1.7321,1.7319,1.7321,71700000.0
2005-12-05 00:51:00,1.7321,1.7321,1.7319,1.7319,71700000.0
2005-12-05 00:52:00,1.7319,1.7321,1.7319,1.7319,71700000.0
2005-12-05 00:53:00,1.7321,1.7321,1.7319,1.7321,71700000.0
2005-12-05 00:54:00,1.7321,1.7321,1.7319,1.7319,71700000.0
2005-12-05 00:55:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 00:59:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 01:00:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 01:01:00,1.7319,1.7319,1.7317,1.7317,71700000.0
2005-12-05 01:02:00,1.7315,1.7317,1.7315,1.7317,71700000.0
2005-12-05 01:04:00,1.7319,1.7319,1.7317,1.7317,71700000.0
2005-12-05 01:06:00,1.7317,1.7317,1.7317,1.7317,71700000.0
2005-12-05 01:07:00,1.7317,1.7319,1.7317,1.7319,71700000.0
2005-12-05 01:08:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 01:09:00,1.7317,1.7317,1.7317,1.7317,71700000.0
2005-12-05 01:10:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 01:12:00,1.7317,1.7319,1.7317,1.7319,71700000.0
2005-12-05 01:14:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 01:15:00,1.7321,1.7321,1.7319,1.7321,71700000.0
2005-12-05 01:16:00,1.7319,1.7319,1.7317,1.7319,71700000.0
2005-12-05 01:17:00,1.7317,1.7319,1.7317,1.7319,71700000.0
2005-12-05 01:18:00,1.7317,1.7319,1.7317,1.7319,71700000.0
2005-12-05 01:19:00,1.7317,1.7319,1.7317,1.7319,71700000.0
2005-12-05 01:20:00,1.7319,1.7321,1.7319,1.7321,71700000.0
2005-12-05 01:21:00,1.7319,1.7321,1.7319,1.7319,71700000.0
2005-12-05 01:23:00,1.7317,1.7321,1.7317,1.7321,71700000.0
2005-12-05 01:26:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 01:28:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 01:29:00,1.7321,1.7325,1.7321,1.7321,71700000.0
2005-12-05 01:30:00,1.7323,1.7328,1.7323,1.7327,71700000.0
2005-12-05 01:31:00,1.7326,1.7327,1.7325,1.7327,71700000.0
2005-12-05 01:33:00,1.7326,1.7329,1.7326,1.7327,71700000.0
2005-12-05 01:34:00,1.7326,1.7327,1.7326,1.7327,71700000.0
2005-12-05 01:36:00,1.7328,1.7328,1.7326,1.7326,71700000.0
2005-12-05 01:37:00,1.7327,1.7328,1.7327,1.7328,71700000.0
2005-12-05 01:38:00,1.7327,1.7328,1.7327,1.7328,71700000.0
2005-12-05 01:39:00,1.7327,1.7328,1.7327,1.7328,71700000.0
2005-12-05 01:47:00,1.7327,1.7328,1.7327,1.7328,71700000.0
2005-12-05 01:49:00,1.7327,1.7327,1.7327,1.7327,71700000.0
2005-12-05 01:51:00,1.7326,1.7326,1.7325,1.7325,71700000.0
2005-12-05 01:52:00,1.7323,1.7323,1.7321,1.7321,71700000.0
2005-12-05 01:53:00,1.7321,1.7321,1.7319,1.7321,71700000.0
2005-12-05 01:54:00,1.7319,1.7321,1.7319,1.7321,71700000.0
2005-12-05 01:55:00,1.7321,1.7321,1.7319,1.7321,71700000.0
2005-12-05 01:56:00,1.7319,1.7319,1.7319,1.7319,71700000.0
2005-12-05 01:57:00,1.7319,1.7319,1.7317,1.7317,71700000.0
2005-12-05 01:58:00,1.7317,1.7319,1.7315,1.7315,71700000.0
2005-12-05 01:59:00,1.7315,1.7315,1.7315,1.7315,71700000.0
2005-12-05 02:00:00,1.73188,1.73188,1.73176,1.73183,71700000.0
2005-12-05 02:01:00,1.73182,1.73184,1.73154,1.7316,143499998.0
2005-12-05 02:02:00,1.73159,1.73159,1.7315,1.73154,51200000.0
2005-12-05 02:03:00,1.73163,1.73165,1.7316,1.73165,70499998.0
2005-12-05 02:04:00,1.73161,1.73175,1.73159,1.73159,41300000.0
2005-12-05 02:05:00,1.73162,1.73178,1.73162,1.73178,8800000.0
2005-12-05 02:06:00,1.73185,1.73185,1.73177,1.73185,11000000.0
2005-12-05 02:07:00,1.73187,1.73193,1.73184,1.73193,30900000.0
2005-12-05 02:08:00,1.73189,1.73189,1.73182,1.73182,19500000.0
2005-12-05 02:09:00,1.73185,1.73186,1.73175,1.73175,94999998.0
2005-12-05 02:10:00,1.73178,1.73182,1.73175,1.73179,25400000.0
2005-12-05 02:11:00,1.73188,1.73188,1.73175,1.73185,66800000.0
2005-12-05 02:12:00,1.73175,1.73176,1.73165,1.73165,128999995.0
2005-12-05 02:13:00,1.73174,1.73186,1.73172,1.73173,96000000.0
2005-12-05 02:14:00,1.7318,1.73188,1.7318,1.73182,50100000.0
2005-12-05 02:15:00,1.73195,1.73211,1.73195,1.73206,42600000.0
2005-12-05 02:16:00,1.7319,1.7319,1.73174,1.73176,18000000.0
2005-12-05 02:17:00,1.73187,1.7319,1.73168,1.7317,95500000.0
2005-12-05 02:18:00,1.73171,1.73182,1.73167,1.73182,59900000.0
2005-12-05 02:19:00,1.73179,1.73182,1.73171,1.73178,67600000.0
2005-12-05 02:20:00,1.73177,1.73188,1.73177,1.73188,53700000.0
2005-12-05 02:21:00,1.73199,1.73199,1.73185,1.73185,72400000.0
2005-12-05 02:22:00,1.73175,1.73185,1.73175,1.73177,55600000.0
2005-12-05 02:23:00,1.73184,1.73198,1.73184,1.73198,24500000.0
2005-12-05 02:24:00,1.73202,1.73211,1.73202,1.73202,36600000.0
2005-12-05 02:25:00,1.73195,1.73211,1.73195,1.73208,27100000.0
2005-12-05 02:26:00,1.73206,1.73206,1.73189,1.73191,78600002.0
2005-12-05 02:27:00,1.73185,1.73195,1.73185,1.73195,47000000.0
2005-12-05 02:28:00,1.73182,1.73188,1.73182,1.73188,34399999.0
2005-12-05 02:29:00,1.73197,1.73222,1.73197,1.73219,50300000.0
2005-12-05 02:30:00,1.73234,1.73251,1.73234,1.73249,24300000.0
2005-12-05 02:31:00,1.73262,1.73262,1.73223,1.73223,46000000.0
2005-12-05 02:32:00,1.73253,1.73268,1.73253,1.73268,24100000.0
2005-12-05 02:33:00,1.73274,1.73285,1.73271,1.73273,75500001.0
2005-12-05 02:34:00,1.73265,1.73269,1.73262,1.73267,66400000.0
2005-12-05 02:35:00,1.73268,1.7327,1.73268,1.7327,30800000.0
2005-12-05 02:36:00,1.73275,1.73286,1.73264,1.73264,63100000.0
2005-12-05 02:37:00,1.73275,1.73277,1.73275,1.73277,34700000.0
2005-12-05 02:38:00,1.73272,1.73275,1.73265,1.73275,41600000.0
2005-12-05 02:39:00,1.73276,1.73283,1.73269,1.73283,61300000.0
2005-12-05 02:40:00,1.73278,1.73278,1.73273,1.73273,33900000.0
2005-12-05 02:41:00,1.73273,1.73282,1.73272,1.73272,85700001.0
2005-12-05 02:42:00,1.73272,1.73275,1.73267,1.73275,80299999.0
2005-12-05 02:43:00,1.7327,1.73275,1.7327,1.7327,12100000.0
2005-12-05 02:44:00,1.73265,1.73275,1.73265,1.73275,76300000.0
2005-12-05 02:45:00,1.7327,1.7327,1.73265,1.73265,34799999.0
2005-12-05 02:46:00,1.73268,1.73277,1.73268,1.73268,71699999.0
2005-12-05 02:47:00,1.73273,1.73285,1.73269,1.73285,55300000.0
2005-12-05 02:48:00,1.73288,1.73288,1.73288,1.73288,10000000.0
2005-12-05 02:49:00,1.73279,1.7328,1.73273,1.73273,20300000.0
2005-12-05 02:50:00,1.73266,1.73269,1.73266,1.73269,3000000.0
2005-12-05 02:51:00,1.73258,1.73267,1.73258,1.73262,32800000.0
2005-12-05 02:52:00,1.73246,1.73246,1.73214,1.73214,68799999.0
2005-12-05 02:53:00,1.73204,1.73204,1.73197,1.732,55400000.0
2005-12-05 02:54:00,1.73196,1.73203,1.73194,1.73203,60200000.0
2005-12-05 02:55:00,1.73202,1.73214,1.732,1.73207,60900000.0
2005-12-05 02:56:00,1.73205,1.73205,1.73183,1.73189,69900000.0
2005-12-05 02:57:00,1.73184,1.73191,1.73173,1.73173,71299999.0
2005-12-05 02:58:00,1.73167,1.73173,1.7314,1.73146,15100000.0
2005-12-05 02:59:00,1.73147,1.73151,1.73137,1.73137,59099999.0
2005-12-05 03:00:00,1.73144,1.73153,1.73144,1.73149,89599998.0
2005-12-05 03:01:00,1.73155,1.73159,1.73152,1.73152,52199999.0
2005-12-05 03:02:00,1.73147,1.73158,1.73145,1.73145,56700000.0
2005-12-05 03:03:00,1.73147,1.73147,1.73133,1.73142,61800000.0
2005-12-05 03:04:00,1.73147,1.73152,1.73145,1.73152,73699999.0
2005-12-05 03:05:00,1.73151,1.73168,1.73151,1.73167,67000000.0
2005-12-05 03:06:00,1.7317,1.73197,1.7317,1.73175,83900001.0
2005-12-05 03:07:00,1.73168,1.73168,1.73137,1.73154,48599999.0
2005-12-05 03:08:00,1.73167,1.73178,1.73163,1.73167,97400001.0
2005-12-05 03:09:00,1.7315,1.7315,1.7312,1.7312,38899999.0
2005-12-05 03:10:00,1.73107,1.73118,1.73104,1.73118,31400000.0
2005-12-05 03:11:00,1.73122,1.73122,1.73112,1.73117,38500000.0
2005-12-05 03:12:00,1.73119,1.73125,1.73111,1.73124,79500001.0
2005-12-05 03:13:00,1.7313,1.73133,1.73124,1.7313,36600000.0
2005-12-05 03:14:00,1.73135,1.73135,1.73135,1.73135,1100000.0
2005-12-05 03:15:00,1.73137,1.73137,1.73128,1.73128,9200000.0
2005-12-05 03:16:00,1.73135,1.73135,1.7313,1.73135,43600000.0
2005-12-05 03:17:00,1.7313,1.73143,1.7313,1.73143,51100001.0
2005-12-05 03:18:00,1.73138,1.73162,1.73135,1.73162,50599999.0
2005-12-05 03:19:00,1.73169,1.7318,1.73164,1.73166,65899998.0
2005-12-05 03:20:00,1.73175,1.73175,1.7317,1.7317,6700000.0
2005-12-05 03:21:00,1.7317,1.7317,1.7317,1.7317,5000000.0
2005-12-05 03:22:00,1.7317,1.73175,1.73165,1.73165,49500000.0
2005-12-05 03:23:00,1.73165,1.73165,1.73162,1.73162,9700000.0
2005-12-05 03:24:00,1.73177,1.73188,1.73177,1.73188,5400000.0
2005-12-05 03:25:00,1.73188,1.73191,1.73181,1.73181,59600001.0
2005-12-05 03:26:00,1.73178,1.73193,1.73178,1.73193,90500000.0
2005-12-05 03:27:00,1.7319,1.7319,1.7319,1.7319,5000000.0
2005-12-05 03:28:00,1.73195,1.73195,1.73188,1.73188,11800000.0
2005-12-05 03:29:00,1.73195,1.73195,1.7319,1.7319,22600000.0
2005-12-05 03:30:00,1.73195,1.73195,1.7319,1.7319,11400000.0
2005-12-05 03:31:00,1.73195,1.73202,1.7319,1.7319,34599999.0
2005-12-05 03:32:00,1.73198,1.73204,1.73195,1.73197,21300000.0
2005-12-05 03:33:00,1.73188,1.73188,1.73188,1.73188,10000000.0
2005-12-05 03:34:00,1.73186,1.73186,1.73179,1.73179,37000000.0
2005-12-05 03:35:00,1.73172,1.73172,1.7312,1.7312,104600000.0
2005-12-05 03:36:00,1.73119,1.73154,1.73119,1.73154,100400001.0
2005-12-05 03:37:00,1.73145,1.73149,1.73133,1.73138,93799999.0
2005-12-05 03:38:00,1.73143,1.73163,1.73143,1.7316,50600000.0
2005-12-05 03:39:00,1.73161,1.73161,1.73143,1.73143,35900000.0
2005-12-05 03:40:00,1.73143,1.7316,1.73139,1.7316,50700000.0
2005-12-05 03:41:00,1.7317,1.73185,1.73157,1.73178,83699999.0
2005-12-05 03:42:00,1.73178,1.7319,1.73176,1.73186,65099999.0
2005-12-05 03:43:00,1.73185,1.73185,1.7316,1.7316,11200000.0
2005-12-05 03:44:00,1.73168,1.73192,1.73166,1.73188,39800000.0
2005-12-05 03:45:00,1.73175,1.73182,1.73164,1.73165,12700000.0
2005-12-05 03:46:00,1.73151,1.7316,1.73137,1.73137,48400001.0
2005-12-05 03:47:00,1.73136,1.73143,1.73127,1.73143,35200000.0
2005-12-05 03:48:00,1.73144,1.73166,1.73144,1.73163,31200000.0
2005-12-05 03:49:00,1.73158,1.73165,1.73152,1.73165,55900000.0
2005-12-05 03:50:00,1.73163,1.73163,1.73155,1.7316,55100000.0
2005-12-05 03:51:00,1.73158,1.73177,1.73158,1.7317,59600000.0
2005-12-05 03:52:00,1.7317,1.7317,1.73156,1.73163,44400000.0
2005-12-05 03:53:00,1.73158,1.73162,1.73146,1.73146,128100001.0
2005-12-05 03:54:00,1.73146,1.73152,1.73132,1.73152,26000000.0
2005-12-05 03:55:00,1.73158,1.73158,1.73155,1.73158,64600000.0
2005-12-05 03:56:00,1.73158,1.7316,1.73151,1.73157,65399999.0
2005-12-05 03:57:00,1.73144,1.73144,1.73123,1.73123,37200000.0
2005-12-05 03:58:00,1.73116,1.73127,1.73107,1.73126,127000001.0
2005-12-05 03:59:00,1.73118,1.73136,1.73118,1.73134,85200000.0
2005-12-05 04:00:00,1.73126,1.73136,1.73117,1.73117,139999996.0
2005-12-05 04:01:00,1.73129,1.73133,1.73129,1.73133,8700000.0
2005-12-05 04:02:00,1.73142,1.73142,1.73138,1.73138,1200000.0
2005-12-05 04:03:00,1.7313,1.7313,1.73125,1.7313,58300001.0
2005-12-05 04:04:00,1.73129,1.73139,1.73129,1.73139,44400000.0
2005-12-05 04:05:00,1.73135,1.73135,1.73125,1.73135,85599998.0
2005-12-05 04:06:00,1.73121,1.73127,1.73112,1.73122,65599999.0
2005-12-05 04:07:00,1.73112,1.73126,1.73112,1.73114,69300000.0
2005-12-05 04:08:00,1.73133,1.73133,1.73119,1.73126,72000000.0
2005-12-05 04:09:00,1.73123,1.73123,1.7311,1.7311,57500000.0
2005-12-05 04:10:00,1.73109,1.73116,1.73109,1.73116,21000000.0
2005-12-05 04:11:00,1.73128,1.73131,1.73124,1.73124,37900001.0
2005-12-05 04:12:00,1.7312,1.7312,1.73106,1.73109,76500001.0
2005-12-05 04:13:00,1.73113,1.73113,1.73085,1.73085,82499999.0
2005-12-05 04:14:00,1.7309,1.73095,1.7308,1.7308,52300000.0
2005-12-05 04:15:00,1.73091,1.73098,1.73091,1.73098,29900000.0
2005-12-05 04:16:00,1.73083,1.73092,1.73073,1.73087,131199998.0
2005-12-05 04:17:00,1.73097,1.7311,1.73076,1.73101,103700000.0
2005-12-05 04:18:00,1.73093,1.731,1.7307,1.731,71300001.0
2005-12-05 04:19:00,1.7311,1.7311,1.73059,1.7306,102999997.0
2005-12-05 04:20:00,1.73053,1.73067,1.73053,1.73067,33200000.0
2005-12-05 04:21:00,1.73077,1.73082,1.73077,1.73077,61600000.0
2005-12-05 04:22:00,1.73068,1.7308,1.73068,1.73078,58099999.0
2005-12-05 04:23:00,1.73081,1.73086,1.73081,1.73086,18500000.0
2005-12-05 04:24:00,1.73088,1.73091,1.73082,1.73082,62299999.0
2005-12-05 04:25:00,1.73085,1.73098,1.73085,1.73091,90099999.0
2005-12-05 04:26:00,1.73098,1.73098,1.73091,1.73098,49300000.0
2005-12-05 04:27:00,1.7311,1.73121,1.73108,1.73116,87899999.0
2005-12-05 04:28:00,1.73108,1.73115,1.73105,1.73115,108900001.0
2005-12-05 04:29:00,1.73116,1.73123,1.73112,1.73123,93400000.0
2005-12-05 04:30:00,1.73123,1.73131,1.73117,1.73121,159500001.0
2005-12-05 04:31:00,1.73116,1.73116,1.73105,1.73105,24999999.0
2005-12-05 04:32:00,1.73103,1.73109,1.73102,1.73106,27300000.0
2005-12-05 04:33:00,1.73107,1.73114,1.73091,1.73102,60400000.0
2005-12-05 04:34:00,1.73103,1.73117,1.73103,1.7311,72000001.0
2005-12-05 04:35:00,1.73094,1.73102,1.73094,1.73102,49400000.0
2005-12-05 04:36:00,1.731,1.73109,1.7309,1.73098,41100000.0
2005-12-05 04:37:00,1.73097,1.731,1.73086,1.73086,46600000.0
2005-12-05 04:38:00,1.73083,1.7309,1.73076,1.73079,44400000.0
2005-12-05 04:39:00,1.73079,1.73079,1.73076,1.73076,13700000.0
2005-12-05 04:40:00,1.7308,1.73084,1.73071,1.73084,92800001.0
2005-12-05 04:41:00,1.73069,1.73069,1.73066,1.73066,4500000.0
2005-12-05 04:42:00,1.73053,1.73064,1.73053,1.73058,65499999.0
2005-12-05 04:43:00,1.73057,1.73063,1.73056,1.73059,69100000.0
2005-12-05 04:44:00,1.73055,1.73068,1.73055,1.73062,42800001.0
2005-12-05 04:45:00,1.73071,1.73071,1.73058,1.73062,105199998.0
2005-12-05 04:46:00,1.73062,1.73074,1.73061,1.73068,58200000.0
2005-12-05 04:47:00,1.73069,1.73078,1.73069,1.73077,52500001.0
2005-12-05 04:48:00,1.73092,1.73101,1.73081,1.7309,194499999.0
2005-12-05 04:49:00,1.73096,1.73098,1.73096,1.73098,43200000.0
2005-12-05 04:50:00,1.731,1.7311,1.73099,1.7311,70999999.0
2005-12-05 04:51:00,1.73098,1.73105,1.73098,1.73098,19000000.0
2005-12-05 04:52:00,1.73101,1.73101,1.73099,1.73099,10500000.0
2005-12-05 04:53:00,1.73092,1.73096,1.73092,1.73096,8000000.0
2005-12-05 04:54:00,1.73105,1.73105,1.73105,1.73105,6800000.0
2005-12-05 04:55:00,1.73107,1.73113,1.73097,1.73113,41400000.0
2005-12-05 04:56:00,1.7311,1.7311,1.7311,1.7311,3300000.0
2005-12-05 04:57:00,1.73113,1.73115,1.73108,1.73115,62599999.0
2005-12-05 04:58:00,1.73105,1.73117,1.73105,1.7311,59999999.0
2005-12-05 04:59:00,1.73109,1.73114,1.73108,1.7311,137200004.0
2005-12-05 05:00:00,1.73113,1.73113,1.73102,1.73102,62799998.0
2005-12-05 05:01:00,1.73099,1.73117,1.73099,1.73108,64800001.0
2005-12-05 05:02:00,1.73104,1.73104,1.73104,1.73104,20300000.0
2005-12-05 05:03:00,1.731,1.731,1.73097,1.73097,4500000.0
2005-12-05 05:04:00,1.73094,1.73102,1.73089,1.73092,83300000.0
2005-12-05 05:05:00,1.73096,1.73103,1.73092,1.73092,69400000.0
2005-12-05 05:06:00,1.7309,1.73106,1.7309,1.73094,42000000.0
2005-12-05 05:07:00,1.731,1.73105,1.73097,1.731,68900001.0
2005-12-05 05:08:00,1.73097,1.73097,1.73093,1.73093,10600000.0
2005-12-05 05:09:00,1.73088,1.73097,1.7308,1.73082,24900000.0
2005-12-05 05:10:00,1.7308,1.73082,1.73066,1.73082,120600000.0
2005-12-05 05:11:00,1.7308,1.7308,1.7308,1.7308,13100000.0
2005-12-05 05:12:00,1.73089,1.73091,1.73089,1.73091,41900001.0
2005-12-05 05:13:00,1.73099,1.73099,1.73075,1.73075,24546994.0
2005-12-05 05:14:00,1.73071,1.73078,1.73071,1.73072,36300000.0
2005-12-05 05:15:00,1.73071,1.73079,1.73066,1.73072,30550000.0
2005-12-05 05:16:00,1.73065,1.7307,1.73061,1.73068,16400000.0
2005-12-05 05:17:00,1.73074,1.73074,1.73057,1.73057,87899998.0
2005-12-05 05:18:00,1.73058,1.73072,1.73058,1.73072,66400000.0
2005-12-05 05:19:00,1.73067,1.73068,1.73055,1.73055,28200000.0
2005-12-05 05:20:00,1.73048,1.73059,1.73048,1.73052,87700001.0
2005-12-05 05:21:00,1.73048,1.73055,1.73043,1.73048,62900001.0
2005-12-05 05:22:00,1.73052,1.73052,1.73039,1.73039,31300000.0
2005-12-05 05:23:00,1.73037,1.73043,1.73037,1.73043,53100000.0
2005-12-05 05:24:00,1.73035,1.7304,1.73035,1.7304,30600000.0
2005-12-05 05:25:00,1.73042,1.73042,1.73034,1.73042,70000001.0
2005-12-05 05:26:00,1.73042,1.73044,1.73035,1.73041,48800000.0
2005-12-05 05:27:00,1.73042,1.73042,1.73031,1.73037,66800001.0
2005-12-05 05:28:00,1.73044,1.73044,1.7303,1.73033,34950000.0
2005-12-05 05:29:00,1.73044,1.73066,1.73044,1.73066,24700000.0
2005-12-05 05:30:00,1.73078,1.73078,1.7305,1.73057,104100003.0
2005-12-05 05:31:00,1.73058,1.73062,1.73048,1.73052,61800002.0
2005-12-05 05:32:00,1.73048,1.7306,1.7304,1.7306,45800000.0
2005-12-05 05:33:00,1.7306,1.7306,1.73049,1.73058,73099998.0
2005-12-05 05:34:00,1.73061,1.73062,1.73031,1.73057,63400000.0
2005-12-05 05:35:00,1.73054,1.73061,1.73054,1.73061,49899998.0
2005-12-05 05:36:00,1.7306,1.7306,1.73054,1.73058,48400000.0
2005-12-05 05:37:00,1.73049,1.73054,1.73046,1.73046,22800000.0
2005-12-05 05:38:00,1.73057,1.73063,1.73057,1.73057,67800002.0
2005-12-05 05:39:00,1.73052,1.73062,1.7305,1.7305,49600000.0
2005-12-05 05:40:00,1.73057,1.73065,1.73048,1.73052,147500000.0
2005-12-05 05:41:00,1.7305,1.73055,1.73045,1.73045,46399999.0
2005-12-05 05:42:00,1.73056,1.73063,1.73056,1.73058,56399999.0
2005-12-05 05:43:00,1.7305,1.73051,1.73044,1.7305,48999999.0
2005-12-05 05:44:00,1.73052,1.73052,1.73044,1.73046,72299999.0
2005-12-05 05:45:00,1.73048,1.7305,1.73045,1.73048,49400001.0
2005-12-05 05:46:00,1.73031,1.73034,1.73031,1.73034,26300000.0
2005-12-05 05:47:00,1.73032,1.73041,1.73032,1.73037,73500001.0
2005-12-05 05:48:00,1.73037,1.7304,1.73034,1.73037,108699999.0
2005-12-05 05:49:00,1.7302,1.73023,1.73014,1.73021,71300000.0
2005-12-05 05:50:00,1.73022,1.73031,1.72989,1.72989,46200001.0
2005-12-05 05:51:00,1.72985,1.73,1.72985,1.73,11000000.0
2005-12-05 05:52:00,1.73001,1.73013,1.73001,1.73013,26900000.0
2005-12-05 05:53:00,1.73009,1.73013,1.72999,1.73004,27800000.0
2005-12-05 05:54:00,1.73007,1.73014,1.72995,1.73013,96099999.0
2005-12-05 05:55:00,1.73009,1.73014,1.73003,1.73003,39800000.0
2005-12-05 05:56:00,1.72995,1.73003,1.72993,1.72999,80099999.0
2005-12-05 05:57:00,1.73005,1.73005,1.73,1.73005,34700000.0
2005-12-05 05:58:00,1.73005,1.73005,1.72995,1.73,35999999.0
2005-12-05 05:59:00,1.72998,1.73005,1.72995,1.73,82699999.0
2005-12-05 06:00:00,1.73002,1.73002,1.72987,1.72988,55399999.0
2005-12-05 06:01:00,1.72998,1.72998,1.72991,1.72991,62200000.0
2005-12-05 06:02:00,1.72995,1.73003,1.72993,1.72994,33100001.0
2005-12-05 06:03:00,1.72996,1.72996,1.72977,1.72986,79899998.0
2005-12-05 06:04:00,1.72987,1.72991,1.72987,1.72988,43500000.0
2005-12-05 06:05:00,1.7298,1.7298,1.72958,1.72959,48499999.0
2005-12-05 06:06:00,1.72955,1.72969,1.72955,1.72966,75100000.0
2005-12-05 06:07:00,1.7297,1.72982,1.72968,1.72979,75300000.0
2005-12-05 06:08:00,1.72973,1.72973,1.72972,1.72972,3100000.0
2005-12-05 06:09:00,1.72963,1.72969,1.72963,1.72968,112800000.0
2005-12-05 06:10:00,1.72972,1.72978,1.72963,1.72963,34100000.0
2005-12-05 06:11:00,1.72953,1.72958,1.72943,1.7295,76999999.0
2005-12-05 06:12:00,1.72955,1.72955,1.72947,1.7295,56100000.0
2005-12-05 06:13:00,1.7295,1.72955,1.7295,1.7295,58900001.0
2005-12-05 06:14:00,1.72948,1.72966,1.72948,1.72958,77900001.0
2005-12-05 06:15:00,1.72953,1.72953,1.72939,1.72953,34600000.0
2005-12-05 06:16:00,1.7295,1.72957,1.72945,1.72945,122199998.0
2005-12-05 06:17:00,1.72947,1.72951,1.72939,1.72949,62900000.0
2005-12-05 06:18:00,1.7295,1.72955,1.7295,1.72955,55600000.0
2005-12-05 06:19:00,1.72948,1.72948,1.72948,1.72948,4000000.0
2005-12-05 06:20:00,1.72945,1.72946,1.72945,1.72945,31599999.0
2005-12-05 06:21:00,1.7294,1.72952,1.7294,1.72943,103799999.0
2005-12-05 06:22:00,1.7294,1.72951,1.7294,1.72951,68300000.0
2005-12-05 06:23:00,1.72955,1.72955,1.72941,1.72947,39500000.0
2005-12-05 06:24:00,1.7295,1.72961,1.7295,1.7296,113900000.0
2005-12-05 06:25:00,1.72965,1.72965,1.72948,1.7295,32899999.0
2005-12-05 06:26:00,1.72947,1.72955,1.72947,1.72955,26900000.0
2005-12-05 06:27:00,1.72951,1.72965,1.72951,1.72965,26700000.0
2005-12-05 06:28:00,1.7296,1.72966,1.72953,1.72959,50600000.0
2005-12-05 06:29:00,1.72957,1.72957,1.72955,1.72955,6000000.0
2005-12-05 06:30:00,1.72942,1.72961,1.72942,1.72961,78300000.0
2005-12-05 06:31:00,1.7295,1.72958,1.72945,1.72945,25700000.0
2005-12-05 06:32:00,1.72942,1.72944,1.72935,1.72939,100100000.0
2005-12-05 06:33:00,1.72942,1.72942,1.72942,1.72942,600000.0
2005-12-05 06:34:00,1.72935,1.72945,1.72935,1.72942,49400000.0
2005-12-05 06:35:00,1.72933,1.72933,1.72922,1.72922,11700000.0
2005-12-05 06:36:00,1.72926,1.72926,1.72903,1.72917,23900000.0
2005-12-05 06:37:00,1.72917,1.72917,1.72913,1.72913,14400000.0
2005-12-05 06:38:00,1.72909,1.72914,1.729,1.72914,54000000.0
2005-12-05 06:39:00,1.72914,1.72921,1.72914,1.72921,13900000.0
2005-12-05 06:40:00,1.72928,1.72929,1.72922,1.72923,31900000.0
2005-12-05 06:41:00,1.72927,1.72927,1.72907,1.72915,82300001.0
2005-12-05 06:42:00,1.72913,1.72926,1.72912,1.7292,154699999.0
2005-12-05 06:43:00,1.72918,1.72923,1.72914,1.72923,35500000.0
2005-12-05 06:44:00,1.7292,1.72923,1.7291,1.72912,40099999.0
2005-12-05 06:45:00,1.7291,1.72915,1.729,1.72908,68100000.0
2005-12-05 06:46:00,1.72913,1.72913,1.72899,1.72909,54500001.0
2005-12-05 06:47:00,1.7291,1.72916,1.72899,1.72899,133800001.0
2005-12-05 06:48:00,1.72907,1.72907,1.72892,1.72903,31200000.0
2005-12-05 06:49:00,1.72896,1.72906,1.72892,1.72906,59800000.0
2005-12-05 06:50:00,1.7291,1.72923,1.72903,1.72923,83500000.0
2005-12-05 06:51:00,1.72928,1.72937,1.72922,1.72937,79399999.0
2005-12-05 06:52:00,1.72937,1.72941,1.72907,1.72907,42100000.0
2005-12-05 06:53:00,1.72933,1.72933,1.72926,1.72926,74700001.0
2005-12-05 06:54:00,1.72933,1.72933,1.72923,1.72933,43000000.0
2005-12-05 06:55:00,1.72942,1.72943,1.72942,1.72943,10500000.0
2005-12-05 06:56:00,1.72942,1.72967,1.72942,1.72966,69800000.0
2005-12-05 06:57:00,1.72953,1.72953,1.72947,1.72947,26200000.0
2005-12-05 06:58:00,1.72948,1.72952,1.72948,1.72952,2900000.0
2005-12-05 06:59:00,1.72948,1.72958,1.72948,1.72953,62200000.0
2005-12-05 07:00:00,1.72973,1.72973,1.72964,1.72965,39100000.0
2005-12-05 07:01:00,1.72963,1.72967,1.72952,1.72955,51799999.0
2005-12-05 07:02:00,1.72967,1.72971,1.72967,1.72971,4800000.0
2005-12-05 07:03:00,1.72968,1.72972,1.72965,1.72969,69700001.0
2005-12-05 07:04:00,1.72986,1.72989,1.72986,1.72989,20000000.0
2005-12-05 07:05:00,1.72999,1.7301,1.72991,1.72992,109699998.0
2005-12-05 07:06:00,1.72993,1.72993,1.7298,1.72984,51199999.0
2005-12-05 07:07:00,1.72995,1.72995,1.72984,1.72987,35800001.0
2005-12-05 07:08:00,1.72993,1.72993,1.72979,1.72987,23300000.0
2005-12-05 07:09:00,1.72985,1.72993,1.72984,1.72991,67200000.0
2005-12-05 07:10:00,1.72994,1.73001,1.72994,1.73001,9500000.0
2005-12-05 07:11:00,1.73004,1.73004,1.7299,1.72998,35400000.0
2005-12-05 07:12:00,1.72999,1.72999,1.72993,1.72993,4300000.0
2005-12-05 07:13:00,1.73,1.7301,1.72997,1.72998,95799996.0
2005-12-05 07:14:00,1.72995,1.73005,1.72991,1.72993,49770000.0
2005-12-05 07:15:00,1.72993,1.72993,1.72974,1.72987,98600001.0
2005-12-05 07:16:00,1.72985,1.72985,1.7298,1.72982,10100000.0
2005-12-05 07:17:00,1.72987,1.72993,1.72981,1.72987,28600000.0
2005-12-05 07:18:00,1.72979,1.72979,1.72973,1.72973,32500000.0
2005-12-05 07:19:00,1.7297,1.72975,1.72967,1.72967,52500001.0
2005-12-05 07:20:00,1.72968,1.72982,1.72968,1.72982,78199999.0
2005-12-05 07:21:00,1.72982,1.7299,1.72982,1.72985,49200001.0
2005-12-05 07:22:00,1.72979,1.73,1.72979,1.73,21200000.0
2005-12-05 07:23:00,1.73001,1.73001,1.72994,1.72994,22400000.0
2005-12-05 07:24:00,1.7299,1.72995,1.72985,1.7299,79899999.0
2005-12-05 07:25:00,1.72991,1.73001,1.72985,1.72997,37900000.0
2005-12-05 07:26:00,1.73,1.73005,1.73,1.73005,46200000.0
2005-12-05 07:27:00,1.72994,1.73002,1.72987,1.7299,60500000.0
2005-12-05 07:28:00,1.7299,1.73001,1.72987,1.72996,96400000.0
2005-12-05 07:29:00,1.73,1.7301,1.73,1.7301,14300000.0
2005-12-05 07:30:00,1.73012,1.7302,1.72997,1.73,60700001.0
2005-12-05 07:31:00,1.7299,1.72999,1.72988,1.72997,122800000.0
2005-12-05 07:32:00,1.72997,1.73002,1.72995,1.72999,94700000.0
2005-12-05 07:33:00,1.73008,1.73015,1.73003,1.73008,50699999.0
2005-12-05 07:34:00,1.73,1.73005,1.72998,1.73,57500000.0
2005-12-05 07:35:00,1.73011,1.73043,1.73011,1.73038,136099999.0
2005-12-05 07:36:00,1.7305,1.73055,1.7305,1.73052,67599999.0
2005-12-05 07:37:00,1.73062,1.73085,1.73062,1.73071,45700000.0
2005-12-05 07:38:00,1.73071,1.73081,1.73058,1.73081,55400000.0
2005-12-05 07:39:00,1.73095,1.73095,1.73081,1.73081,62599998.0
2005-12-05 07:40:00,1.73063,1.73063,1.73026,1.73027,48200000.0
2005-12-05 07:41:00,1.73011,1.73022,1.73004,1.73012,94300000.0
2005-12-05 07:42:00,1.73006,1.73007,1.72997,1.72997,92900003.0
2005-12-05 07:43:00,1.7301,1.73011,1.72999,1.73001,131000000.0
2005-12-05 07:44:00,1.72998,1.73,1.72984,1.72991,32400000.0
2005-12-05 07:45:00,1.72988,1.72994,1.72988,1.7299,52000000.0
2005-12-05 07:46:00,1.72986,1.72987,1.72973,1.72973,8700000.0
2005-12-05 07:47:00,1.72969,1.72973,1.72953,1.72959,90100002.0
2005-12-05 07:48:00,1.7297,1.72987,1.72959,1.72972,129900002.0
2005-12-05 07:49:00,1.72965,1.7298,1.72965,1.72979,61600000.0
2005-12-05 07:50:00,1.72974,1.72984,1.72974,1.72978,47000000.0
2005-12-05 07:51:00,1.72987,1.72993,1.72977,1.72982,56399999.0
2005-12-05 07:52:00,1.72966,1.72969,1.72966,1.72969,20300000.0
2005-12-05 07:53:00,1.7297,1.73003,1.7297,1.72986,59400000.0
2005-12-05 07:54:00,1.72978,1.72992,1.72976,1.72976,37000000.0
2005-12-05 07:55:00,1.72969,1.72983,1.72959,1.72959,41399999.0
2005-12-05 07:56:00,1.72961,1.72962,1.72961,1.72962,4700000.0
2005-12-05 07:57:00,1.72971,1.72979,1.72971,1.72979,4300000.0
2005-12-05 07:58:00,1.72992,1.73018,1.72992,1.73018,19400000.0
2005-12-05 07:59:00,1.73018,1.73022,1.73011,1.73022,33600000.0
2005-12-05 08:00:00,1.73027,1.73033,1.73027,1.73033,39399998.0
2005-12-05 08:01:00,1.73042,1.73042,1.73025,1.73026,124300001.0
2005-12-05 08:02:00,1.73031,1.73038,1.73031,1.73038,49900001.0
2005-12-05 08:03:00,1.73038,1.73044,1.73036,1.73043,44400000.0
2005-12-05 08:04:00,1.73049,1.73054,1.73043,1.73048,96800000.0
2005-12-05 08:05:00,1.73048,1.73062,1.73037,1.73062,53099999.0
2005-12-05 08:06:00,1.7306,1.73071,1.73059,1.73063,27600000.0
2005-12-05 08:07:00,1.7305,1.73055,1.73048,1.7305,24600000.0
2005-12-05 08:08:00,1.7305,1.73055,1.73045,1.73055,57400000.0
2005-12-05 08:09:00,1.73048,1.73062,1.73048,1.73062,66199999.0
2005-12-05 08:10:00,1.73058,1.7306,1.73051,1.73056,67970000.0
2005-12-05 08:11:00,1.73055,1.73055,1.7305,1.7305,24000000.0
2005-12-05 08:12:00,1.7305,1.73054,1.73043,1.73043,99400000.0
2005-12-05 08:13:00,1.73041,1.73044,1.73033,1.73033,54349999.0
2005-12-05 08:14:00,1.7304,1.73045,1.7304,1.73042,39999999.0
2005-12-05 08:15:00,1.73053,1.73053,1.73039,1.73041,96600000.0
2005-12-05 08:16:00,1.7303,1.7304,1.7303,1.7304,13600000.0
2005-12-05 08:17:00,1.7304,1.73045,1.7304,1.73042,26300000.0
2005-12-05 08:18:00,1.73047,1.73063,1.73047,1.73061,38900000.0
2005-12-05 08:19:00,1.73067,1.73089,1.73065,1.73089,94199999.0
2005-12-05 08:20:00,1.73101,1.73119,1.73101,1.73102,119999998.0
2005-12-05 08:21:00,1.73096,1.73127,1.73096,1.73118,85500001.0
2005-12-05 08:22:00,1.73127,1.73132,1.73117,1.73117,45400000.0
2005-12-05 08:23:00,1.73123,1.73123,1.73114,1.73114,21200000.0
2005-12-05 08:24:00,1.7312,1.73125,1.7311,1.73125,16800000.0
2005-12-05 08:25:00,1.7313,1.73166,1.7313,1.73165,31500000.0
2005-12-05 08:26:00,1.7316,1.7316,1.7314,1.73142,49300000.0
2005-12-05 08:27:00,1.73143,1.73153,1.73143,1.73149,39900000.0
2005-12-05 08:28:00,1.73143,1.73153,1.73143,1.73148,89500001.0
2005-12-05 08:29:00,1.73159,1.73163,1.73144,1.73148,97400000.0
2005-12-05 08:30:00,1.73151,1.73164,1.73151,1.73159,20400000.0
2005-12-05 08:31:00,1.73156,1.73172,1.73154,1.73172,48400000.0
2005-12-05 08:32:00,1.73173,1.73173,1.73163,1.73167,32300000.0
2005-12-05 08:33:00,1.7317,1.7317,1.73162,1.73162,81799999.0
2005-12-05 08:34:00,1.73154,1.73161,1.73149,1.73157,49200001.0
2005-12-05 08:35:00,1.73162,1.73162,1.7315,1.7315,56000000.0
2005-12-05 08:36:00,1.73152,1.73163,1.73145,1.73156,33700000.0
2005-12-05 08:37:00,1.73145,1.73146,1.73142,1.73142,43700001.0
2005-12-05 08:38:00,1.73147,1.73153,1.73142,1.73148,76100001.0
2005-12-05 08:39:00,1.73147,1.73152,1.73142,1.73142,39999999.0
2005-12-05 08:40:00,1.73135,1.73143,1.73131,1.73133,142900000.0
2005-12-05 08:41:00,1.73133,1.73133,1.73118,1.7312,82300000.0
2005-12-05 08:42:00,1.73127,1.73143,1.73127,1.73143,54600000.0
2005-12-05 08:43:00,1.73147,1.73147,1.73137,1.73137,64900000.0
2005-12-05 08:44:00,1.7314,1.7314,1.73137,1.73137,24099999.0
2005-12-05 08:45:00,1.73145,1.73145,1.7312,1.73122,40000000.0
2005-12-05 08:46:00,1.73122,1.73142,1.73122,1.73142,103099998.0
2005-12-05 08:47:00,1.73143,1.73146,1.73135,1.73146,50800000.0
2005-12-05 08:48:00,1.7315,1.7315,1.73126,1.73126,41700000.0
2005-12-05 08:49:00,1.73133,1.73133,1.73123,1.73123,53899999.0
2005-12-05 08:50:00,1.7312,1.73131,1.7312,1.7313,80199999.0
2005-12-05 08:51:00,1.73127,1.73128,1.73119,1.73119,24300001.0
2005-12-05 08:52:00,1.73118,1.73123,1.73112,1.73112,35200000.0
2005-12-05 08:53:00,1.73085,1.73085,1.73076,1.73076,35700000.0
2005-12-05 08:54:00,1.73075,1.73075,1.73055,1.73055,19300000.0
2005-12-05 08:55:00,1.73054,1.73062,1.7305,1.7305,51900001.0
2005-12-05 08:56:00,1.73038,1.73038,1.72992,1.72992,17200000.0
2005-12-05 08:57:00,1.72992,1.72998,1.72988,1.7299,22700000.0
2005-12-05 08:58:00,1.7298,1.72984,1.72963,1.72969,23100000.0
2005-12-05 08:59:00,1.7297,1.73004,1.72967,1.73004,30600000.0
2005-12-05 09:00:00,1.7301,1.7301,1.72919,1.72919,56800000.0
2005-12-05 09:01:00,1.72913,1.72926,1.72913,1.72926,55100001.0
2005-12-05 09:02:00,1.72937,1.72959,1.72937,1.72948,51700000.0
2005-12-05 09:03:00,1.72955,1.72963,1.72946,1.72963,92100000.0
2005-12-05 09:04:00,1.72957,1.72961,1.72945,1.72945,110199999.0
2005-12-05 09:05:00,1.72952,1.72957,1.72947,1.72947,61900000.0
2005-12-05 09:06:00,1.72953,1.72958,1.7293,1.7293,68400000.0
2005-12-05 09:07:00,1.72917,1.72926,1.72793,1.72793,72500000.0
2005-12-05 09:08:00,1.72769,1.72769,1.72749,1.72749,26800000.0
2005-12-05 09:09:00,1.72747,1.72747,1.72707,1.72722,52500000.0
2005-12-05 09:10:00,1.72725,1.72781,1.72725,1.72781,21300000.0
2005-12-05 09:11:00,1.72798,1.72799,1.72798,1.72799,9300000.0
2005-12-05 09:12:00,1.72808,1.7284,1.72808,1.7284,85899998.0
2005-12-05 09:13:00,1.72847,1.72876,1.72847,1.72867,46800000.0
2005-12-05 09:14:00,1.72858,1.7289,1.72852,1.7289,64800001.0
2005-12-05 09:15:00,1.72892,1.72903,1.72892,1.72902,62400001.0
2005-12-05 09:16:00,1.72883,1.72883,1.72855,1.72855,28900001.0
2005-12-05 09:17:00,1.7285,1.72859,1.72836,1.72843,100700000.0
2005-12-05 09:18:00,1.72843,1.72843,1.72835,1.72842,66299998.0
2005-12-05 09:19:00,1.72855,1.72876,1.72855,1.72871,84600002.0
2005-12-05 09:20:00,1.72868,1.72869,1.72862,1.72862,23000000.0
2005-12-05 09:21:00,1.72872,1.72885,1.72872,1.72881,42100000.0
2005-12-05 09:22:00,1.72887,1.72902,1.72887,1.729,39300000.0
2005-12-05 09:23:00,1.72906,1.72913,1.72898,1.72913,32000000.0
2005-12-05 09:24:00,1.7293,1.7296,1.7293,1.7296,26100000.0
2005-12-05 09:25:00,1.72962,1.73027,1.72962,1.7302,72499999.0
2005-12-05 09:26:00,1.7303,1.73036,1.73027,1.7303,34400000.0
2005-12-05 09:27:00,1.73015,1.73015,1.72989,1.72992,59100000.0
2005-12-05 09:28:00,1.72989,1.72989,1.72966,1.72966,68900000.0
2005-12-05 09:29:00,1.72977,1.7298,1.7295,1.72951,55700000.0
2005-12-05 09:30:00,1.72937,1.72942,1.72925,1.72933,85900001.0
2005-12-05 09:31:00,1.72935,1.72959,1.72935,1.72955,60500000.0
2005-12-05 09:32:00,1.72951,1.72951,1.72942,1.72942,37900000.0
2005-12-05 09:33:00,1.72945,1.72945,1.7294,1.7294,21900000.0
2005-12-05 09:34:00,1.72944,1.72949,1.72937,1.72937,23200000.0
2005-12-05 09:35:00,1.72932,1.72932,1.72913,1.72924,15900000.0
2005-12-05 09:36:00,1.72913,1.72922,1.72903,1.72922,94400000.0
2005-12-05 09:37:00,1.7292,1.72927,1.72915,1.72915,63400000.0
2005-12-05 09:38:00,1.72932,1.72966,1.72932,1.72965,76599999.0
2005-12-05 09:39:00,1.72954,1.72967,1.72954,1.72957,63300001.0
2005-12-05 09:40:00,1.72955,1.72975,1.72955,1.72975,126900000.0
2005-12-05 09:41:00,1.72953,1.7297,1.72949,1.72949,27100000.0
2005-12-05 09:42:00,1.72943,1.72943,1.72933,1.72941,64600000.0
2005-12-05 09:43:00,1.72952,1.7297,1.72952,1.7297,32300000.0
2005-12-05 09:44:00,1.72985,1.72985,1.72975,1.7298,72200000.0
2005-12-05 09:45:00,1.72975,1.72977,1.72956,1.72968,39900000.0
2005-12-05 09:46:00,1.72993,1.72999,1.72989,1.72996,40200000.0
2005-12-05 09:47:00,1.72991,1.72993,1.72985,1.72989,39500000.0
2005-12-05 09:48:00,1.72998,1.73012,1.72998,1.73009,59500000.0
2005-12-05 09:49:00,1.73014,1.73017,1.73,1.73,78800000.0
2005-12-05 09:50:00,1.73006,1.7301,1.72992,1.72992,82800000.0
2005-12-05 09:51:00,1.72993,1.72998,1.72983,1.72998,86970001.0
2005-12-05 09:52:00,1.73003,1.73003,1.7299,1.73001,55900001.0
2005-12-05 09:53:00,1.73012,1.7302,1.73007,1.73007,54200001.0
2005-12-05 09:54:00,1.73008,1.73017,1.73002,1.73008,87800000.0
2005-12-05 09:55:00,1.73007,1.73021,1.72998,1.73016,127299999.0
2005-12-05 09:56:00,1.73018,1.73018,1.73011,1.73018,49000000.0
2005-12-05 09:57:00,1.73012,1.73012,1.72998,1.73001,65999999.0
2005-12-05 09:58:00,1.73003,1.73003,1.72987,1.72989,45700000.0
2005-12-05 09:59:00,1.72985,1.72995,1.72985,1.72995,43100000.0
2005-12-05 10:00:00,1.72983,1.72989,1.72972,1.72984,36900001.0
2005-12-05 10:01:00,1.72998,1.7301,1.72995,1.73005,41700000.0
2005-12-05 10:02:00,1.73004,1.73004,1.72993,1.72993,42499999.0
2005-12-05 10:03:00,1.73002,1.73045,1.73002,1.73045,58800000.0
2005-12-05 10:04:00,1.73071,1.73102,1.73067,1.73102,40600000.0
2005-12-05 10:05:00,1.73111,1.73111,1.73088,1.73095,81300000.0
2005-12-05 10:06:00,1.73093,1.73098,1.73086,1.73087,55000001.0
2005-12-05 10:07:00,1.73098,1.73109,1.73096,1.73096,98000000.0
2005-12-05 10:08:00,1.73113,1.7314,1.73113,1.7314,25800000.0
2005-12-05 10:09:00,1.73138,1.73159,1.73134,1.73142,107100000.0
2005-12-05 10:10:00,1.73139,1.73149,1.73097,1.73097,69100000.0
2005-12-05 10:11:00,1.73085,1.73091,1.73077,1.7309,69999999.0
2005-12-05 10:12:00,1.73104,1.73119,1.73104,1.73115,109400001.0
2005-12-05 10:13:00,1.73103,1.73103,1.73093,1.73093,20800000.0
2005-12-05 10:14:00,1.73079,1.73091,1.73079,1.73087,100400000.0
2005-12-05 10:15:00,1.73085,1.7309,1.73074,1.73074,63349999.0
2005-12-05 10:16:00,1.73054,1.73054,1.73028,1.73028,31399999.0
2005-12-05 10:17:00,1.7302,1.73033,1.73002,1.73028,78099999.0
2005-12-05 10:18:00,1.73023,1.73053,1.73023,1.73053,57500000.0
2005-12-05 10:19:00,1.73031,1.73031,1.72989,1.72996,45750000.0
2005-12-05 10:20:00,1.72989,1.72998,1.72986,1.72997,75600001.0
2005-12-05 10:21:00,1.73007,1.73007,1.72996,1.72999,92000001.0
2005-12-05 10:22:00,1.72993,1.72993,1.72981,1.72981,42500000.0
2005-12-05 10:23:00,1.72982,1.73002,1.72982,1.72999,41800000.0
2005-12-05 10:24:00,1.72996,1.72996,1.72985,1.72985,45100000.0
2005-12-05 10:25:00,1.72978,1.72987,1.72975,1.72985,94099998.0
2005-12-05 10:26:00,1.72987,1.7299,1.72984,1.72987,56600000.0
2005-12-05 10:27:00,1.72988,1.72998,1.72988,1.72998,40399999.0
2005-12-05 10:28:00,1.73003,1.73006,1.72994,1.73005,106100001.0
2005-12-05 10:29:00,1.73004,1.73019,1.73004,1.73008,25100000.0
2005-12-05 10:30:00,1.73009,1.73021,1.73009,1.7302,96199999.0
2005-12-05 10:31:00,1.73022,1.73027,1.73017,1.73017,64500001.0
2005-12-05 10:32:00,1.73007,1.73007,1.72995,1.72995,20300000.0
2005-12-05 10:33:00,1.72997,1.73001,1.72979,1.72989,56200000.0
2005-12-05 10:34:00,1.72984,1.72989,1.72955,1.72958,118299999.0
2005-12-05 10:35:00,1.72953,1.72967,1.72949,1.72961,37500000.0
2005-12-05 10:36:00,1.72949,1.72949,1.7293,1.7293,100700002.0
2005-12-05 10:37:00,1.7294,1.72953,1.72939,1.72953,131299999.0
2005-12-05 10:38:00,1.72955,1.72955,1.72946,1.7295,73600000.0
2005-12-05 10:39:00,1.72948,1.72962,1.72948,1.72957,53699999.0
2005-12-05 10:40:00,1.72968,1.72982,1.72963,1.72982,68600000.0
2005-12-05 10:41:00,1.7298,1.72985,1.72975,1.72975,70799999.0
2005-12-05 10:42:00,1.72983,1.72986,1.72971,1.72986,30100000.0
2005-12-05 10:43:00,1.72992,1.72998,1.72963,1.72963,103300001.0
2005-12-05 10:44:00,1.72957,1.72958,1.7294,1.72942,78999998.0
2005-12-05 10:45:00,1.72944,1.72962,1.72944,1.72962,17300000.0
2005-12-05 10:46:00,1.72955,1.72965,1.72955,1.7296,69899999.0
2005-12-05 10:47:00,1.72964,1.72971,1.72959,1.72971,71000000.0
2005-12-05 10:48:00,1.72963,1.72972,1.72963,1.72969,38500000.0
2005-12-05 10:49:00,1.72968,1.72978,1.72957,1.7297,100300001.0
2005-12-05 10:50:00,1.72966,1.72976,1.7296,1.72976,23800001.0
2005-12-05 10:51:00,1.72988,1.73014,1.72988,1.73004,48800001.0
2005-12-05 10:52:00,1.73031,1.73046,1.73018,1.73018,29100000.0
2005-12-05 10:53:00,1.73022,1.73029,1.7302,1.7302,66700001.0
2005-12-05 10:54:00,1.73008,1.73008,1.72991,1.73001,54300001.0
2005-12-05 10:55:00,1.73008,1.73017,1.72997,1.73017,41000000.0
2005-12-05 10:56:00,1.73023,1.73038,1.73023,1.73033,83000000.0
2005-12-05 10:57:00,1.73055,1.73072,1.73043,1.73072,51300000.0
2005-12-05 10:58:00,1.73082,1.73101,1.73081,1.73083,112999998.0
2005-12-05 10:59:00,1.73076,1.731,1.73065,1.731,61100000.0
2005-12-05 11:00:00,1.73107,1.73113,1.73101,1.73113,42400001.0
2005-12-05 11:01:00,1.73107,1.73107,1.73094,1.731,23700000.0
2005-12-05 11:02:00,1.73103,1.73127,1.73103,1.73118,81399999.0
2005-12-05 11:03:00,1.73126,1.73137,1.73126,1.73137,29500000.0
2005-12-05 11:04:00,1.73147,1.73172,1.73147,1.73149,51900001.0
2005-12-05 11:05:00,1.73148,1.7315,1.73131,1.73139,113600002.0
2005-12-05 11:06:00,1.73143,1.73148,1.73135,1.73135,75600000.0
2005-12-05 11:07:00,1.73138,1.73138,1.73125,1.73125,55600001.0
2005-12-05 11:08:00,1.73127,1.73127,1.73117,1.73118,75900001.0
2005-12-05 11:09:00,1.73113,1.73113,1.73103,1.73112,69200000.0
2005-12-05 11:10:00,1.73098,1.73104,1.73094,1.73104,92900000.0
2005-12-05 11:11:00,1.73107,1.73107,1.73096,1.73098,79400002.0
2005-12-05 11:12:00,1.73099,1.73108,1.73094,1.73102,60600000.0
2005-12-05 11:13:00,1.73112,1.7312,1.73102,1.73109,59800001.0
2005-12-05 11:14:00,1.731,1.731,1.73097,1.731,24100000.0
2005-12-05 11:15:00,1.73095,1.73095,1.73084,1.73084,20400000.0
2005-12-05 11:16:00,1.7307,1.73088,1.73059,1.73088,68500001.0
2005-12-05 11:17:00,1.7309,1.73095,1.73088,1.73088,58700000.0
2005-12-05 11:18:00,1.7309,1.73099,1.73086,1.73099,103699999.0
2005-12-05 11:19:00,1.73092,1.73105,1.73092,1.731,51399999.0
2005-12-05 11:20:00,1.73109,1.73109,1.73106,1.73106,11050000.0
2005-12-05 11:21:00,1.73117,1.73121,1.73108,1.73108,102399999.0
2005-12-05 11:22:00,1.73103,1.73108,1.73093,1.731,69500000.0
2005-12-05 11:23:00,1.73097,1.73105,1.73095,1.73104,81499997.0
2005-12-05 11:24:00,1.73111,1.73116,1.73097,1.73116,76900000.0
2005-12-05 11:25:00,1.73107,1.73113,1.731,1.73109,47000000.0
2005-12-05 11:26:00,1.73117,1.73122,1.7311,1.7311,25900000.0
2005-12-05 11:27:00,1.73112,1.73127,1.73112,1.73118,48700000.0
2005-12-05 11:28:00,1.7313,1.73148,1.73128,1.73148,27200000.0
2005-12-05 11:29:00,1.73148,1.73149,1.73133,1.73145,140199998.0
2005-12-05 11:30:00,1.73136,1.73136,1.73101,1.73128,69099999.0
2005-12-05 11:31:00,1.73133,1.7314,1.73127,1.7313,98999999.0
2005-12-05 11:32:00,1.73128,1.73128,1.7312,1.7312,43800000.0
2005-12-05 11:33:00,1.7311,1.7311,1.731,1.73108,18000000.0
2005-12-05 11:34:00,1.73093,1.73093,1.73057,1.73064,52400000.0
2005-12-05 11:35:00,1.7306,1.73072,1.73054,1.73072,101100001.0
2005-12-05 11:36:00,1.73069,1.73084,1.73068,1.73084,46800000.0
2005-12-05 11:37:00,1.73085,1.73085,1.73075,1.7308,71199999.0
2005-12-05 11:38:00,1.73082,1.73082,1.73069,1.73071,36800000.0
2005-12-05 11:39:00,1.7307,1.73075,1.7307,1.7307,17100000.0
2005-12-05 11:40:00,1.73072,1.73079,1.73057,1.73065,44800000.0
2005-12-05 11:41:00,1.73062,1.73069,1.73047,1.73054,48299999.0
2005-12-05 11:42:00,1.73049,1.73053,1.73033,1.73033,79200001.0
2005-12-05 11:43:00,1.73022,1.73022,1.72987,1.72988,116699996.0
2005-12-05 11:44:00,1.72995,1.73021,1.72994,1.73021,56100000.0
2005-12-05 11:45:00,1.73023,1.73023,1.73011,1.73018,71100000.0
2005-12-05 11:46:00,1.73029,1.73039,1.73027,1.7303,118300000.0
2005-12-05 11:47:00,1.73039,1.73048,1.73038,1.73048,83700000.0
2005-12-05 11:48:00,1.73055,1.73083,1.73055,1.73066,78500002.0
2005-12-05 11:49:00,1.73062,1.73068,1.73056,1.73056,44800001.0
2005-12-05 11:50:00,1.73062,1.7307,1.73054,1.73059,129100001.0
2005-12-05 11:51:00,1.73059,1.73062,1.73053,1.7306,73599999.0
2005-12-05 11:52:00,1.7306,1.73066,1.73055,1.73058,51700000.0
2005-12-05 11:53:00,1.73052,1.7308,1.73052,1.7308,63000000.0
2005-12-05 11:54:00,1.73078,1.73079,1.73064,1.73064,56500000.0
2005-12-05 11:55:00,1.73076,1.73085,1.73071,1.73085,59799999.0
2005-12-05 11:56:00,1.73086,1.73089,1.73086,1.73089,52799999.0
2005-12-05 11:57:00,1.73078,1.73083,1.73069,1.73083,141900000.0
2005-12-05 11:58:00,1.73074,1.73113,1.73074,1.73112,46300000.0
2005-12-05 11:59:00,1.73108,1.73118,1.73105,1.73115,96000000.0
2005-12-05 12:00:00,1.73114,1.73114,1.73099,1.73101,75299999.0
2005-12-05 12:01:00,1.73101,1.73113,1.73101,1.73104,70200001.0
2005-12-05 12:02:00,1.73102,1.73114,1.73101,1.73114,50400001.0
2005-12-05 12:03:00,1.7313,1.73137,1.73124,1.73124,54099999.0
2005-12-05 12:04:00,1.73121,1.73134,1.73121,1.73125,101100001.0
2005-12-05 12:05:00,1.73142,1.73154,1.73142,1.73148,45200001.0
2005-12-05 12:06:00,1.73146,1.73158,1.73133,1.7314,106199999.0
2005-12-05 12:07:00,1.73141,1.73141,1.73127,1.73135,74499998.0
2005-12-05 12:08:00,1.73137,1.73157,1.73137,1.7315,53400001.0
2005-12-05 12:09:00,1.73158,1.73161,1.73152,1.73158,44000000.0
2005-12-05 12:10:00,1.7316,1.73169,1.73158,1.73167,41750000.0
2005-12-05 12:11:00,1.7316,1.73165,1.73151,1.73151,52800000.0
2005-12-05 12:12:00,1.73147,1.73147,1.73124,1.73124,63300000.0
2005-12-05 12:13:00,1.7312,1.7312,1.73115,1.73118,35100000.0
2005-12-05 12:14:00,1.73118,1.73118,1.73113,1.73118,87699997.0
2005-12-05 12:15:00,1.73125,1.73125,1.7312,1.7312,27500001.0
2005-12-05 12:16:00,1.73121,1.73123,1.73111,1.73123,25600000.0
2005-12-05 12:17:00,1.73123,1.73123,1.73104,1.7311,62500001.0
2005-12-05 12:18:00,1.73101,1.73101,1.73084,1.73097,42200001.0
2005-12-05 12:19:00,1.73102,1.73102,1.73084,1.73092,118499999.0
2005-12-05 12:20:00,1.73106,1.73119,1.73096,1.73119,56700000.0
2005-12-05 12:21:00,1.73118,1.73122,1.73109,1.73112,61900000.0
2005-12-05 12:22:00,1.73106,1.73111,1.73105,1.73108,66299999.0
2005-12-05 12:23:00,1.73107,1.73111,1.73102,1.73102,29300000.0
2005-12-05 12:24:00,1.73102,1.73111,1.73102,1.73102,98700001.0
2005-12-05 12:25:00,1.73102,1.73111,1.73098,1.73101,92500002.0
2005-12-05 12:26:00,1.73103,1.73103,1.73092,1.73098,76599999.0
2005-12-05 12:27:00,1.73096,1.73099,1.73096,1.73099,8000000.0
2005-12-05 12:28:00,1.73093,1.73093,1.73073,1.73073,58699999.0
2005-12-05 12:29:00,1.73072,1.73072,1.7306,1.73062,84699998.0
2005-12-05 12:30:00,1.73058,1.73065,1.73041,1.73043,116400001.0
2005-12-05 12:31:00,1.73042,1.73068,1.73042,1.73068,105000000.0
2005-12-05 12:32:00,1.73071,1.73071,1.73053,1.73053,57900000.0
2005-12-05 12:33:00,1.73062,1.73077,1.73062,1.73075,60199999.0
2005-12-05 12:34:00,1.73064,1.73064,1.73046,1.73046,13100000.0
2005-12-05 12:35:00,1.73037,1.73044,1.73035,1.73043,87899999.0
2005-12-05 12:36:00,1.7306,1.73079,1.73059,1.73061,52700000.0
2005-12-05 12:37:00,1.73042,1.73065,1.73042,1.73042,113200000.0
2005-12-05 12:38:00,1.73052,1.73058,1.73043,1.7305,34400001.0
2005-12-05 12:39:00,1.73039,1.73049,1.73039,1.7304,50699999.0
2005-12-05 12:40:00,1.7304,1.7304,1.73031,1.73036,56399999.0
2005-12-05 12:41:00,1.73025,1.73043,1.73025,1.73043,14400000.0
2005-12-05 12:42:00,1.73041,1.73041,1.73022,1.73022,43700000.0
2005-12-05 12:43:00,1.7302,1.73022,1.73013,1.73017,62600000.0
2005-12-05 12:44:00,1.7301,1.73015,1.73005,1.73008,36400000.0
2005-12-05 12:45:00,1.73017,1.7303,1.73016,1.73028,44800000.0
2005-12-05 12:46:00,1.73035,1.73045,1.73035,1.73039,44700000.0
2005-12-05 12:47:00,1.73035,1.73043,1.7303,1.73039,58300001.0
2005-12-05 12:48:00,1.7304,1.73045,1.7304,1.7304,61900001.0
2005-12-05 12:49:00,1.73039,1.73058,1.73035,1.73058,59299998.0
2005-12-05 12:50:00,1.73065,1.73067,1.7306,1.73067,35599999.0
2005-12-05 12:51:00,1.73059,1.73066,1.73057,1.73064,58900001.0
2005-12-05 12:52:00,1.73058,1.73065,1.73051,1.73051,64100000.0
2005-12-05 12:53:00,1.73054,1.73072,1.73054,1.73055,39500000.0
2005-12-05 12:54:00,1.73057,1.73085,1.73057,1.73071,37500000.0
2005-12-05 12:55:00,1.73061,1.73061,1.73039,1.73048,24800000.0
2005-12-05 12:56:00,1.73037,1.73051,1.73028,1.73051,40799999.0
2005-12-05 12:57:00,1.73055,1.7308,1.73055,1.7308,62100001.0
2005-12-05 12:58:00,1.7308,1.7308,1.73066,1.73078,59900001.0
2005-12-05 12:59:00,1.73067,1.73073,1.73049,1.73067,83899999.0
2005-12-05 13:00:00,1.73078,1.73084,1.73066,1.73069,127150002.0
2005-12-05 13:01:00,1.73057,1.73065,1.73057,1.73064,47500000.0
2005-12-05 13:02:00,1.73058,1.73068,1.73042,1.73042,84599999.0
2005-12-05 13:03:00,1.73014,1.73014,1.72959,1.72976,52700000.0
2005-12-05 13:04:00,1.72999,1.72999,1.72993,1.72995,54600000.0
2005-12-05 13:05:00,1.72992,1.73011,1.72992,1.73005,65400000.0
2005-12-05 13:06:00,1.73018,1.73024,1.7301,1.73015,40800001.0
2005-12-05 13:07:00,1.73022,1.73022,1.73011,1.73018,117999998.0
2005-12-05 13:08:00,1.73038,1.73098,1.73038,1.73098,70600000.0
2005-12-05 13:09:00,1.73088,1.73146,1.73088,1.73146,52200000.0
2005-12-05 13:10:00,1.73169,1.73271,1.73169,1.73271,31100000.0
2005-12-05 13:11:00,1.73285,1.73313,1.73285,1.73313,68500000.0
2005-12-05 13:12:00,1.7333,1.73383,1.73315,1.73381,87900002.0
2005-12-05 13:13:00,1.73346,1.73346,1.73332,1.73338,49800000.0
2005-12-05 13:14:00,1.73349,1.73358,1.73338,1.73338,99099999.0
2005-12-05 13:15:00,1.73331,1.73331,1.73309,1.73311,57900000.0
2005-12-05 13:16:00,1.73325,1.73359,1.73325,1.73359,41200000.0
2005-12-05 13:17:00,1.7336,1.7336,1.73343,1.73358,34900000.0
2005-12-05 13:18:00,1.73372,1.73381,1.7335,1.7335,47700000.0
2005-12-05 13:19:00,1.73362,1.73377,1.73362,1.73377,97500000.0
2005-12-05 13:20:00,1.7338,1.73415,1.7338,1.73415,39399999.0
2005-12-05 13:21:00,1.73427,1.73427,1.7341,1.7342,124100000.0
2005-12-05 13:22:00,1.73421,1.73427,1.73409,1.73409,31400000.0
2005-12-05 13:23:00,1.73413,1.73413,1.73378,1.73378,84999999.0
2005-12-05 13:24:00,1.73368,1.73375,1.73368,1.73368,50900000.0
2005-12-05 13:25:00,1.7337,1.73372,1.73361,1.73372,54500000.0
2005-12-05 13:26:00,1.73372,1.7338,1.73358,1.73373,56800000.0
2005-12-05 13:27:00,1.73377,1.73415,1.73371,1.73415,84099998.0
2005-12-05 13:28:00,1.73408,1.73428,1.73406,1.73419,56099999.0
2005-12-05 13:29:00,1.73419,1.73423,1.73412,1.73412,155599999.0
2005-12-05 13:30:00,1.73414,1.73448,1.73414,1.73448,86500000.0
2005-12-05 13:31:00,1.73449,1.73455,1.73443,1.73443,113799999.0
2005-12-05 13:32:00,1.73442,1.73442,1.73435,1.73435,49500000.0
2005-12-05 13:33:00,1.73429,1.73429,1.73405,1.73405,46699999.0
2005-12-05 13:34:00,1.73391,1.73406,1.73382,1.734,120000002.0
2005-12-05 13:35:00,1.73398,1.73409,1.73393,1.73407,37400000.0
2005-12-05 13:36:00,1.73412,1.73412,1.73386,1.73403,98799999.0
2005-12-05 13:37:00,1.73399,1.73399,1.73381,1.73381,39200000.0
2005-12-05 13:38:00,1.73392,1.73401,1.7338,1.7338,66700000.0
2005-12-05 13:39:00,1.73379,1.73382,1.73369,1.73369,61699998.0
2005-12-05 13:40:00,1.73371,1.73371,1.73356,1.7337,124099999.0
2005-12-05 13:41:00,1.73382,1.73392,1.73382,1.73383,50300000.0
2005-12-05 13:42:00,1.73384,1.73395,1.7338,1.73394,37600000.0
2005-12-05 13:43:00,1.73393,1.734,1.7339,1.73392,71400000.0
2005-12-05 13:44:00,1.73394,1.73411,1.73394,1.73398,89099999.0
2005-12-05 13:45:00,1.73393,1.7342,1.73393,1.7342,46000000.0
2005-12-05 13:46:00,1.73435,1.73443,1.73429,1.73434,69200001.0
2005-12-05 13:47:00,1.7345,1.73514,1.7345,1.73497,30700000.0
2005-12-05 13:48:00,1.73499,1.73521,1.73491,1.73521,76499999.0
2005-12-05 13:49:00,1.73533,1.73598,1.73533,1.73598,90400000.0
2005-12-05 13:50:00,1.73609,1.73609,1.73589,1.73589,19500000.0
2005-12-05 13:51:00,1.73584,1.73596,1.7358,1.7358,84400001.0
2005-12-05 13:52:00,1.73583,1.73583,1.73554,1.73554,81200001.0
2005-12-05 13:53:00,1.73554,1.7356,1.73554,1.7356,35550000.0
2005-12-05 13:54:00,1.73557,1.73572,1.73555,1.73572,41300001.0
2005-12-05 13:55:00,1.7358,1.7358,1.73575,1.7358,59100000.0
2005-12-05 13:56:00,1.73583,1.73583,1.73568,1.73577,78700000.0
2005-12-05 13:57:00,1.73588,1.736,1.73584,1.73597,41100000.0
2005-12-05 13:58:00,1.73578,1.73578,1.73555,1.73555,62900001.0
2005-12-05 13:59:00,1.73558,1.73561,1.73547,1.73547,40000000.0
2005-12-05 14:00:00,1.73557,1.73589,1.73557,1.73574,85300000.0
2005-12-05 14:01:00,1.73581,1.73592,1.73567,1.73592,75699998.0
2005-12-05 14:02:00,1.7361,1.73622,1.73593,1.73617,72500000.0
2005-12-05 14:03:00,1.73626,1.73627,1.73611,1.73627,60399999.0
2005-12-05 14:04:00,1.73618,1.73618,1.73591,1.73595,87000000.0
2005-12-05 14:05:00,1.73588,1.7359,1.73578,1.73578,32800000.0
2005-12-05 14:06:00,1.73563,1.73578,1.73562,1.73571,75399999.0
2005-12-05 14:07:00,1.73566,1.73567,1.73553,1.73553,100500001.0
2005-12-05 14:08:00,1.73562,1.73572,1.73562,1.73568,82700000.0
2005-12-05 14:09:00,1.73564,1.73564,1.73548,1.73556,50850000.0
2005-12-05 14:10:00,1.73569,1.73591,1.73567,1.73591,27000000.0
2005-12-05 14:11:00,1.73583,1.73591,1.73581,1.73581,89399999.0
2005-12-05 14:12:00,1.73573,1.73586,1.73573,1.73586,104500002.0
2005-12-05 14:13:00,1.73592,1.73592,1.73569,1.73573,52700000.0
2005-12-05 14:14:00,1.7357,1.73575,1.7357,1.73573,116299999.0
2005-12-05 14:15:00,1.73567,1.73567,1.73552,1.73554,58800000.0
2005-12-05 14:16:00,1.73552,1.73558,1.73552,1.73558,18400000.0
2005-12-05 14:17:00,1.73568,1.73577,1.73565,1.73567,78799999.0
2005-12-05 14:18:00,1.7357,1.73577,1.73555,1.73555,87700001.0
2005-12-05 14:19:00,1.73562,1.73572,1.73562,1.73568,68900001.0
2005-12-05 14:20:00,1.73561,1.73577,1.73561,1.73577,106799998.0
2005-12-05 14:21:00,1.73567,1.7358,1.73563,1.73563,51500000.0
2005-12-05 14:22:00,1.73562,1.7357,1.73562,1.7357,19200000.0
2005-12-05 14:23:00,1.73578,1.73584,1.73576,1.73584,25500000.0
2005-12-05 14:24:00,1.73577,1.7359,1.7357,1.7359,41600000.0
2005-12-05 14:25:00,1.73601,1.73614,1.73601,1.73606,53000000.0
2005-12-05 14:26:00,1.73613,1.73613,1.73597,1.736,59500000.0
2005-12-05 14:27:00,1.736,1.736,1.73585,1.73594,75400001.0
2005-12-05 14:28:00,1.73581,1.73592,1.7358,1.73587,53100000.0
2005-12-05 14:29:00,1.73587,1.73587,1.73557,1.73557,48600000.0
2005-12-05 14:30:00,1.73554,1.73556,1.73534,1.73538,60700000.0
2005-12-05 14:31:00,1.7354,1.73553,1.7354,1.73545,46100000.0
2005-12-05 14:32:00,1.73553,1.73553,1.73528,1.73532,60399999.0
2005-12-05 14:33:00,1.7351,1.73523,1.73502,1.73502,44400000.0
2005-12-05 14:34:00,1.73486,1.73486,1.73439,1.73442,22000000.0
2005-12-05 14:35:00,1.73423,1.73431,1.73415,1.73431,21900000.0
2005-12-05 14:36:00,1.73437,1.73437,1.73415,1.73415,81500000.0
2005-12-05 14:37:00,1.73416,1.73427,1.73403,1.73425,91500000.0
2005-12-05 14:38:00,1.73427,1.73433,1.73409,1.73409,37100000.0
2005-12-05 14:39:00,1.73409,1.73427,1.73409,1.73426,20700000.0
2005-12-05 14:40:00,1.73437,1.73437,1.73426,1.73435,141300001.0
2005-12-05 14:41:00,1.73422,1.73422,1.73405,1.73412,76500000.0
2005-12-05 14:42:00,1.73406,1.73418,1.734,1.73408,113999999.0
2005-12-05 14:43:00,1.7342,1.73427,1.7342,1.73427,19700000.0
2005-12-05 14:44:00,1.73452,1.73488,1.73452,1.73488,81400001.0
2005-12-05 14:45:00,1.73492,1.73524,1.73492,1.73523,68300001.0
2005-12-05 14:46:00,1.73515,1.73551,1.73514,1.73551,30500000.0
2005-12-05 14:47:00,1.73557,1.7356,1.73544,1.73546,80299999.0
2005-12-05 14:48:00,1.73548,1.73559,1.73545,1.73546,80799998.0
2005-12-05 14:49:00,1.73554,1.73586,1.73554,1.73568,92900000.0
2005-12-05 14:50:00,1.73599,1.73671,1.73599,1.73654,96200000.0
2005-12-05 14:51:00,1.73648,1.73671,1.73648,1.73663,40600000.0
2005-12-05 14:52:00,1.73653,1.7366,1.73632,1.73632,83400001.0
2005-12-05 14:53:00,1.7363,1.73635,1.7361,1.73625,93599999.0
2005-12-05 14:54:00,1.73634,1.73683,1.73634,1.73683,80199999.0
2005-12-05 14:55:00,1.73689,1.73713,1.73687,1.73713,57000000.0
2005-12-05 14:56:00,1.73713,1.73734,1.73708,1.73729,75349998.0
2005-12-05 14:57:00,1.73725,1.73737,1.73712,1.73726,83999999.0
2005-12-05 14:58:00,1.73725,1.73725,1.73711,1.73723,68200001.0
2005-12-05 14:59:00,1.73716,1.73736,1.73715,1.73731,78199998.0
2005-12-05 15:00:00,1.73734,1.73765,1.73734,1.73765,109099999.0
2005-12-05 15:01:00,1.73753,1.73793,1.73753,1.73793,45000000.0
2005-12-05 15:02:00,1.73821,1.73838,1.73821,1.73832,61100001.0
2005-12-05 15:03:00,1.73885,1.73926,1.73885,1.73926,67400000.0
2005-12-05 15:04:00,1.73942,1.73942,1.7387,1.7387,64800000.0
2005-12-05 15:05:00,1.73858,1.73878,1.73852,1.73863,114100001.0
2005-12-05 15:06:00,1.73851,1.73861,1.73843,1.73853,73800001.0
2005-12-05 15:07:00,1.7385,1.7385,1.73828,1.73842,37800000.0
2005-12-05 15:08:00,1.73827,1.73827,1.73786,1.73786,34400000.0
2005-12-05 15:09:00,1.73779,1.73807,1.73779,1.73805,111400000.0
2005-12-05 15:10:00,1.73785,1.73785,1.73775,1.73775,8900000.0
2005-12-05 15:11:00,1.73762,1.73767,1.73752,1.73753,47500000.0
2005-12-05 15:12:00,1.7377,1.73785,1.7377,1.73785,4600000.0
2005-12-05 15:13:00,1.73805,1.7381,1.73781,1.73782,56399999.0
2005-12-05 15:14:00,1.73765,1.73765,1.7371,1.7371,97200003.0
2005-12-05 15:15:00,1.73698,1.73725,1.73698,1.7372,91900000.0
2005-12-05 15:16:00,1.73722,1.73742,1.73722,1.73742,66800000.0
2005-12-05 15:17:00,1.7375,1.73766,1.73744,1.73744,38900000.0
2005-12-05 15:18:00,1.73743,1.7376,1.73739,1.73759,57000000.0
2005-12-05 15:19:00,1.73766,1.73798,1.73766,1.73785,78500001.0
2005-12-05 15:20:00,1.73786,1.73787,1.73774,1.73781,54800000.0
2005-12-05 15:21:00,1.73787,1.73787,1.73773,1.73785,90450000.0
2005-12-05 15:22:00,1.7378,1.73786,1.73759,1.73785,74200002.0
2005-12-05 15:23:00,1.73781,1.73786,1.73762,1.73786,76300000.0
2005-12-05 15:24:00,1.73791,1.73791,1.73764,1.73764,41500000.0
2005-12-05 15:25:00,1.73769,1.73772,1.73764,1.73765,92700000.0
2005-12-05 15:26:00,1.73765,1.73772,1.73755,1.73772,29000000.0
2005-12-05 15:27:00,1.73789,1.73835,1.73789,1.73807,77500000.0
2005-12-05 15:28:00,1.73804,1.73809,1.73795,1.73795,65300001.0
2005-12-05 15:29:00,1.73793,1.73797,1.73783,1.73797,103999999.0
2005-12-05 15:30:00,1.738,1.73815,1.738,1.73806,87100000.0
2005-12-05 15:31:00,1.73811,1.73811,1.73789,1.73789,88899999.0
2005-12-05 15:32:00,1.73777,1.738,1.73777,1.73799,75800000.0
2005-12-05 15:33:00,1.73822,1.73828,1.738,1.738,56400001.0
2005-12-05 15:34:00,1.73798,1.73804,1.73796,1.738,39200000.0
2005-12-05 15:35:00,1.73821,1.73839,1.73821,1.73836,47900000.0
2005-12-05 15:36:00,1.73826,1.7384,1.73825,1.7384,16000000.0
2005-12-05 15:37:00,1.73846,1.73856,1.73836,1.73856,20600000.0
2005-12-05 15:38:00,1.73859,1.73879,1.73859,1.73873,42000000.0
2005-12-05 15:39:00,1.73874,1.73891,1.73874,1.73888,33700000.0
2005-12-05 15:40:00,1.73888,1.73888,1.73877,1.7388,68700000.0
2005-12-05 15:41:00,1.73921,1.74036,1.73921,1.74035,30100000.0
2005-12-05 15:42:00,1.74033,1.74063,1.74033,1.74043,71300000.0
2005-12-05 15:43:00,1.74032,1.74161,1.74032,1.74159,64500000.0
2005-12-05 15:44:00,1.74162,1.74164,1.74127,1.74127,48300000.0
2005-12-05 15:45:00,1.74113,1.7413,1.74105,1.74105,112100000.0
2005-12-05 15:46:00,1.741,1.74106,1.74067,1.74067,49500000.0
2005-12-05 15:47:00,1.74062,1.74088,1.74062,1.74066,49200000.0
2005-12-05 15:48:00,1.74081,1.74107,1.74081,1.74082,95300000.0
2005-12-05 15:49:00,1.74074,1.74074,1.74065,1.74074,62700000.0
2005-12-05 15:50:00,1.74069,1.74072,1.74066,1.74072,29800000.0
2005-12-05 15:51:00,1.74079,1.74079,1.74062,1.74073,53199999.0
2005-12-05 15:52:00,1.74068,1.74077,1.74065,1.74067,88700001.0
2005-12-05 15:53:00,1.74061,1.74061,1.74037,1.7404,71700001.0
2005-12-05 15:54:00,1.74025,1.74025,1.73987,1.7399,50700001.0
2005-12-05 15:55:00,1.73988,1.73988,1.73962,1.73973,43149999.0
2005-12-05 15:56:00,1.7397,1.73978,1.73959,1.73974,53699998.0
2005-12-05 15:57:00,1.73983,1.73999,1.73971,1.73985,52300000.0
2005-12-05 15:58:00,1.73982,1.73992,1.73982,1.73982,98100002.0
2005-12-05 15:59:00,1.73975,1.73976,1.73961,1.73964,60999999.0
2005-12-05 16:00:00,1.73964,1.73967,1.73942,1.73942,85000001.0
2005-12-05 16:01:00,1.73949,1.73949,1.73889,1.73896,72600000.0
2005-12-05 16:02:00,1.73888,1.73902,1.73887,1.73887,51300000.0
2005-12-05 16:03:00,1.73886,1.73886,1.73872,1.73874,72700000.0
2005-12-05 16:04:00,1.73864,1.73864,1.73835,1.73855,101150001.0
2005-12-05 16:05:00,1.73855,1.73862,1.73845,1.73855,49200000.0
2005-12-05 16:06:00,1.7386,1.7386,1.7385,1.7385,22400000.0
2005-12-05 16:07:00,1.73844,1.73863,1.73844,1.73863,68200000.0
2005-12-05 16:08:00,1.73869,1.73896,1.73869,1.73896,23200000.0
2005-12-05 16:09:00,1.73887,1.73899,1.73858,1.73858,67099999.0
2005-12-05 16:10:00,1.73847,1.73854,1.73838,1.73847,80399999.0
2005-12-05 16:11:00,1.73846,1.73848,1.73839,1.73848,82299999.0
2005-12-05 16:12:00,1.73833,1.73833,1.73817,1.7382,63000000.0
2005-12-05 16:13:00,1.73809,1.73813,1.7379,1.7379,57600000.0
2005-12-05 16:14:00,1.73778,1.73789,1.73778,1.73787,92800001.0
2005-12-05 16:15:00,1.73776,1.73776,1.73758,1.73758,70200000.0
2005-12-05 16:16:00,1.73741,1.73784,1.73741,1.73784,41900001.0
2005-12-05 16:17:00,1.73803,1.7381,1.73792,1.73803,138599999.0
2005-12-05 16:18:00,1.73801,1.73808,1.73801,1.73808,62700000.0
2005-12-05 16:19:00,1.73808,1.7381,1.73799,1.73799,18500000.0
2005-12-05 16:20:00,1.7381,1.73815,1.7381,1.73815,11400000.0
2005-12-05 16:21:00,1.73844,1.73856,1.73844,1.73853,54900001.0
2005-12-05 16:22:00,1.7385,1.73864,1.7384,1.73864,64100001.0
2005-12-05 16:23:00,1.73861,1.73872,1.73861,1.73872,117000001.0
2005-12-05 16:24:00,1.73887,1.73916,1.73887,1.73916,52599999.0
2005-12-05 16:25:00,1.73912,1.73912,1.7391,1.7391,29700000.0
2005-12-05 16:26:00,1.7391,1.73917,1.73909,1.73917,72100001.0
2005-12-05 16:27:00,1.73915,1.73927,1.7391,1.73923,72700000.0
2005-12-05 16:28:00,1.73925,1.7394,1.73924,1.73924,40199999.0
2005-12-05 16:29:00,1.73928,1.73952,1.73921,1.73952,66100001.0
2005-12-05 16:30:00,1.73947,1.73959,1.73927,1.73927,63700000.0
2005-12-05 16:31:00,1.73918,1.73927,1.73901,1.73903,40200000.0
2005-12-05 16:32:00,1.73907,1.73908,1.73893,1.739,86099999.0
2005-12-05 16:33:00,1.739,1.73929,1.739,1.73922,32900000.0
2005-12-05 16:34:00,1.73934,1.73969,1.73934,1.73969,127500002.0
2005-12-05 16:35:00,1.73983,1.74021,1.73983,1.74021,70199999.0
2005-12-05 16:36:00,1.74025,1.74036,1.74015,1.74035,100600000.0
2005-12-05 16:37:00,1.74041,1.74048,1.74027,1.74041,106599998.0
2005-12-05 16:38:00,1.74044,1.74079,1.74044,1.74079,50499999.0
2005-12-05 16:39:00,1.7407,1.74092,1.74069,1.74069,32800000.0
2005-12-05 16:40:00,1.74055,1.74055,1.74043,1.74043,25800000.0
2005-12-05 16:41:00,1.74003,1.74042,1.74001,1.74001,53700000.0
2005-12-05 16:42:00,1.74007,1.74027,1.74007,1.74015,69000003.0
2005-12-05 16:43:00,1.74019,1.74029,1.73995,1.74001,54400000.0
2005-12-05 16:44:00,1.73997,1.73997,1.73973,1.73979,67400001.0
2005-12-05 16:45:00,1.7399,1.7399,1.73973,1.73974,73900000.0
2005-12-05 16:46:00,1.73971,1.73971,1.73932,1.73932,63000000.0
2005-12-05 16:47:00,1.73927,1.73937,1.73914,1.73914,117599999.0
2005-12-05 16:48:00,1.73918,1.73918,1.73894,1.73897,80500001.0
2005-12-05 16:49:00,1.73902,1.73909,1.73896,1.73896,59899999.0
2005-12-05 16:50:00,1.73897,1.739,1.73891,1.73897,56900000.0
2005-12-05 16:51:00,1.73895,1.73895,1.7387,1.7389,74899999.0
2005-12-05 16:52:00,1.739,1.73905,1.73886,1.73886,28500000.0
2005-12-05 16:53:00,1.73879,1.73889,1.73875,1.73878,61600001.0
2005-12-05 16:54:00,1.73873,1.7388,1.73864,1.73873,90100001.0
2005-12-05 16:55:00,1.73878,1.7388,1.7387,1.7388,54600000.0
2005-12-05 16:56:00,1.7388,1.73892,1.7388,1.73885,30800000.0
2005-12-05 16:57:00,1.73906,1.73972,1.73906,1.73972,135699998.0
2005-12-05 16:58:00,1.73967,1.73974,1.73955,1.73955,81300001.0
2005-12-05 16:59:00,1.73959,1.7402,1.73959,1.7402,101800002.0
2005-12-05 17:00:00,1.74009,1.74022,1.7396,1.7396,101900000.0
2005-12-05 17:01:00,1.73951,1.73951,1.7392,1.73922,66600000.0
2005-12-05 17:02:00,1.73927,1.73955,1.73915,1.73954,87199998.0
2005-12-05 17:03:00,1.73965,1.74023,1.73965,1.74023,100499998.0
2005-12-05 17:04:00,1.7402,1.74022,1.73987,1.74,64900000.0
2005-12-05 17:05:00,1.7399,1.73991,1.73964,1.73964,82300001.0
2005-12-05 17:06:00,1.7395,1.7395,1.73927,1.73935,74099999.0
2005-12-05 17:07:00,1.73923,1.73937,1.73916,1.73929,127800001.0
2005-12-05 17:08:00,1.7393,1.73943,1.7393,1.73939,84500001.0
2005-12-05 17:09:00,1.73946,1.73985,1.73946,1.73972,38900000.0
2005-12-05 17:10:00,1.73961,1.73961,1.73918,1.73926,77600001.0
2005-12-05 17:11:00,1.73927,1.73938,1.73921,1.73928,97000000.0
2005-12-05 17:12:00,1.7392,1.73934,1.73915,1.73933,39300000.0
2005-12-05 17:13:00,1.73922,1.73922,1.73899,1.73899,81700001.0
2005-12-05 17:14:00,1.7391,1.73925,1.7391,1.73925,39100001.0
2005-12-05 17:15:00,1.73918,1.7393,1.73918,1.73921,41100000.0
2005-12-05 17:16:00,1.73923,1.73936,1.73923,1.73936,53100000.0
2005-12-05 17:17:00,1.73944,1.73972,1.73944,1.73972,32800000.0
2005-12-05 17:18:00,1.73987,1.73998,1.73987,1.73998,8900000.0
2005-12-05 17:19:00,1.73987,1.73987,1.73965,1.73965,5800000.0
2005-12-05 17:20:00,1.73968,1.73985,1.73955,1.73985,100500001.0
2005-12-05 17:21:00,1.73984,1.73984,1.73967,1.73974,77800000.0
2005-12-05 17:22:00,1.73963,1.73963,1.73932,1.73942,31700000.0
2005-12-05 17:23:00,1.7395,1.73972,1.7395,1.73959,44100001.0
2005-12-05 17:24:00,1.73963,1.73963,1.73952,1.73952,45099998.0
2005-12-05 17:25:00,1.73958,1.73973,1.73951,1.73969,106200000.0
2005-12-05 17:26:00,1.73972,1.73972,1.73957,1.73961,46699999.0
2005-12-05 17:27:00,1.73967,1.73972,1.73959,1.73959,52800000.0
2005-12-05 17:28:00,1.73973,1.73981,1.73973,1.7398,51499999.0
2005-12-05 17:29:00,1.7395,1.7395,1.73894,1.73894,34800001.0
2005-12-05 17:30:00,1.73869,1.73872,1.73809,1.73845,84400000.0
2005-12-05 17:31:00,1.73821,1.73821,1.73784,1.73784,75600000.0
2005-12-05 17:32:00,1.73764,1.73764,1.73735,1.73752,24400000.0
2005-12-05 17:33:00,1.73771,1.73774,1.73757,1.73759,53900000.0
2005-12-05 17:34:00,1.73758,1.73769,1.73758,1.73762,84400001.0
2005-12-05 17:35:00,1.73756,1.73771,1.73744,1.73767,81400000.0
2005-12-05 17:36:00,1.73768,1.73768,1.73754,1.73758,57900001.0
2005-12-05 17:37:00,1.73754,1.73768,1.73754,1.73768,29800000.0
2005-12-05 17:38:00,1.7378,1.73807,1.7378,1.73801,11400000.0
2005-12-05 17:39:00,1.73802,1.73805,1.73792,1.73794,85000001.0
2005-12-05 17:40:00,1.73788,1.73796,1.73775,1.73787,78700001.0
2005-12-05 17:41:00,1.7379,1.7379,1.73768,1.73768,74600001.0
2005-12-05 17:42:00,1.73757,1.73757,1.73727,1.73735,120799997.0
2005-12-05 17:43:00,1.73736,1.73737,1.737,1.737,84200001.0
2005-12-05 17:44:00,1.73691,1.73704,1.73689,1.73693,44200000.0
2005-12-05 17:45:00,1.73683,1.73683,1.7364,1.73646,28200000.0
2005-12-05 17:46:00,1.73625,1.73629,1.73599,1.73599,28700000.0
2005-12-05 17:47:00,1.73575,1.73575,1.73555,1.73555,31700000.0
2005-12-05 17:48:00,1.7353,1.7353,1.73487,1.73487,11700000.0
2005-12-05 17:49:00,1.73472,1.73472,1.73416,1.73468,52299999.0
2005-12-05 17:50:00,1.73484,1.73532,1.73484,1.73527,38700000.0
2005-12-05 17:51:00,1.73528,1.73545,1.73528,1.73545,79399998.0
2005-12-05 17:52:00,1.73548,1.73576,1.73546,1.73576,101799999.0
2005-12-05 17:53:00,1.73571,1.73571,1.73553,1.73553,22500000.0
2005-12-05 17:54:00,1.7353,1.7353,1.73511,1.7353,63399999.0
2005-12-05 17:55:00,1.7354,1.7354,1.73532,1.73533,17300000.0
2005-12-05 17:56:00,1.73543,1.73577,1.73543,1.73577,54800000.0
2005-12-05 17:57:00,1.73576,1.73586,1.73567,1.73567,37399999.0
2005-12-05 17:58:00,1.73568,1.7364,1.73568,1.7364,43800000.0
2005-12-05 17:59:00,1.73657,1.73669,1.73651,1.73651,18100000.0
2005-12-05 18:00:00,1.73657,1.73671,1.73645,1.73661,124000000.0
2005-12-05 18:01:00,1.7366,1.7366,1.73632,1.73654,871650006.0
2005-12-05 18:02:00,1.73661,1.73722,1.73661,1.73721,1124300001.0
2005-12-05 18:03:00,1.73724,1.7373,1.737,1.737,1224200000.0
2005-12-05 18:04:00,1.73701,1.73724,1.73697,1.73709,821100006.0
2005-12-05 18:05:00,1.73705,1.73715,1.73699,1.737,1061600004.0
2005-12-05 18:06:00,1.73696,1.737,1.73681,1.73681,1021699998.0
2005-12-05 18:07:00,1.73677,1.73707,1.73677,1.73707,1174600001.0
2005-12-05 18:08:00,1.73717,1.73735,1.73716,1.73722,1176500001.0
2005-12-05 18:09:00,1.73716,1.73718,1.7368,1.7368,556200000.0
2005-12-05 18:10:00,1.73677,1.73709,1.73677,1.73687,937500002.0
2005-12-05 18:11:00,1.73696,1.73729,1.73696,1.73723,512899998.0
2005-12-05 18:12:00,1.73716,1.73716,1.73664,1.73711,717200002.0
2005-12-05 18:13:00,1.73723,1.73776,1.73719,1.73776,518899996.0
2005-12-05 18:14:00,1.73787,1.73796,1.73762,1.7377,790499991.0
2005-12-05 18:15:00,1.7378,1.73812,1.7378,1.73812,1010599993.0
2005-12-05 18:16:00,1.73817,1.73859,1.73817,1.73845,707599999.0
2005-12-05 18:17:00,1.73847,1.73859,1.73808,1.73808,453299996.0
2005-12-05 18:18:00,1.73804,1.73838,1.73798,1.73829,689299996.0
2005-12-05 18:19:00,1.73834,1.73849,1.73817,1.7382,519350005.0
2005-12-05 18:20:00,1.7383,1.7387,1.7383,1.7387,414000002.0
2005-12-05 18:21:00,1.73865,1.73865,1.73836,1.73836,839499993.0
2005-12-05 18:22:00,1.73827,1.73827,1.73776,1.73776,554600001.0
2005-12-05 18:23:00,1.73773,1.73779,1.73738,1.73738,948799999.0
2005-12-05 18:24:00,1.73735,1.73747,1.73721,1.73747,737899996.0
2005-12-05 18:25:00,1.73743,1.73759,1.73732,1.73751,793500002.0
2005-12-05 18:26:00,1.73755,1.73772,1.73744,1.73772,627700005.0
2005-12-05 18:27:00,1.73776,1.73783,1.73766,1.73768,873600003.0
2005-12-05 18:28:00,1.73763,1.73772,1.73739,1.73772,343099998.0
2005-12-05 18:29:00,1.73775,1.73802,1.73775,1.73802,733800006.0
2005-12-05 18:30:00,1.73804,1.73813,1.7378,1.73799,547999999.0
2005-12-05 18:31:00,1.738,1.73806,1.73787,1.73806,570200000.0
2005-12-05 18:32:00,1.73808,1.73811,1.73798,1.73801,352500003.0
2005-12-05 18:33:00,1.73812,1.73847,1.73812,1.73838,705100000.0
2005-12-05 18:34:00,1.73836,1.73837,1.73799,1.73799,592149997.0
2005-12-05 18:35:00,1.73799,1.73824,1.73799,1.73821,356549997.0
2005-12-05 18:36:00,1.73825,1.73842,1.73809,1.73842,55000000.0
2005-12-05 18:37:00,1.73843,1.73843,1.73834,1.73838,58500000.0
2005-12-05 18:38:00,1.73847,1.73858,1.73838,1.73838,138200001.0
2005-12-05 18:39:00,1.73834,1.7389,1.73834,1.7389,199100002.0
2005-12-05 18:40:00,1.73899,1.73929,1.73899,1.73912,388150002.0
2005-12-05 18:41:00,1.73907,1.7391,1.73874,1.73878,367100002.0
2005-12-05 18:42:00,1.73879,1.73911,1.73873,1.7389,64400000.0
2005-12-05 18:43:00,1.73905,1.73943,1.73905,1.73921,138599998.0
2005-12-05 18:44:00,1.73915,1.73939,1.73913,1.73929,374500004.0
2005-12-05 18:45:00,1.7393,1.73954,1.73926,1.73945,240400002.0
2005-12-05 18:46:00,1.7394,1.7394,1.73905,1.73912,205000000.0
2005-12-05 18:47:00,1.73913,1.73974,1.73913,1.73944,209100000.0
2005-12-05 18:48:00,1.73937,1.73989,1.73922,1.73934,351799999.0
2005-12-05 18:49:00,1.73936,1.7397,1.73936,1.73956,94500000.0
2005-12-05 18:50:00,1.73958,1.73958,1.73937,1.73937,191900001.0
2005-12-05 18:51:00,1.73938,1.73945,1.73928,1.73938,406599996.0
2005-12-05 18:52:00,1.73922,1.73926,1.7389,1.7389,522199998.0
2005-12-05 18:53:00,1.73866,1.73866,1.73832,1.73837,546199996.0
2005-12-05 18:54:00,1.73851,1.73888,1.73851,1.73864,236600000.0
2005-12-05 18:55:00,1.73865,1.73865,1.73832,1.7385,518900001.0
2005-12-05 18:56:00,1.73856,1.73955,1.73856,1.73955,270100000.0
2005-12-05 18:57:00,1.73959,1.73968,1.73949,1.7395,352000002.0
2005-12-05 18:58:00,1.73945,1.73963,1.7394,1.73963,659900001.0
2005-12-05 18:59:00,1.73959,1.73962,1.73927,1.73927,430200000.0
2005-12-05 19:00:00,1.73927,1.73964,1.73927,1.73941,294500000.0
2005-12-05 19:01:00,1.73942,1.73951,1.73942,1.73942,90400000.0
2005-12-05 19:02:00,1.73936,1.73941,1.73923,1.73927,411100002.0
2005-12-05 19:03:00,1.73927,1.73927,1.7388,1.7388,692899994.0
2005-12-05 19:04:00,1.73885,1.73893,1.73877,1.73877,188350000.0
2005-12-05 19:05:00,1.73875,1.73894,1.73875,1.73894,207200001.0
2005-12-05 19:06:00,1.73897,1.73917,1.7389,1.73913,563800000.0
2005-12-05 19:07:00,1.73917,1.73923,1.73913,1.73923,263099998.0
2005-12-05 19:08:00,1.73924,1.73978,1.73924,1.7397,545099996.0
2005-12-05 19:09:00,1.73975,1.73982,1.7396,1.73982,262300000.0
2005-12-05 19:10:00,1.73999,1.74046,1.73996,1.73996,444399998.0
2005-12-05 19:11:00,1.73997,1.73997,1.73981,1.73981,119100000.0
2005-12-05 19:12:00,1.73974,1.73975,1.73939,1.73975,203800002.0
2005-12-05 19:13:00,1.73987,1.74001,1.73979,1.73987,449300000.0
2005-12-05 19:14:00,1.7398,1.74,1.73971,1.73995,152700000.0
2005-12-05 19:15:00,1.74,1.74035,1.74,1.74035,323100001.0
2005-12-05 19:16:00,1.7404,1.74061,1.74015,1.74015,102000000.0
2005-12-05 19:17:00,1.74025,1.74047,1.74021,1.74035,302899999.0
2005-12-05 19:18:00,1.74031,1.74031,1.73986,1.73988,262300002.0
2005-12-05 19:19:00,1.73994,1.74031,1.73994,1.74031,342399999.0
2005-12-05 19:20:00,1.74033,1.74061,1.74033,1.74049,406599998.0
2005-12-05 19:21:00,1.74049,1.74049,1.74042,1.74044,253299996.0
2005-12-05 19:22:00,1.74043,1.74054,1.74043,1.74043,273100002.0
2005-12-05 19:23:00,1.74042,1.74089,1.74042,1.74089,321100004.0
2005-12-05 19:24:00,1.74098,1.7411,1.74098,1.74106,172700002.0
2005-12-05 19:25:00,1.74102,1.74102,1.74086,1.74088,87100000.0
2005-12-05 19:26:00,1.74088,1.74095,1.74077,1.74077,413050000.0
2005-12-05 19:27:00,1.74078,1.74088,1.74054,1.74077,537600001.0
2005-12-05 19:28:00,1.74078,1.74079,1.74055,1.74055,404146993.0
2005-12-05 19:29:00,1.74042,1.74054,1.74041,1.74042,260800000.0
2005-12-05 19:30:00,1.74038,1.74043,1.74029,1.74033,445700001.0
2005-12-05 19:31:00,1.74031,1.74046,1.74031,1.74038,292000001.0
2005-12-05 19:32:00,1.74041,1.74134,1.74041,1.7408,363746996.0
2005-12-05 19:33:00,1.74085,1.7414,1.74085,1.7414,266000000.0
2005-12-05 19:34:00,1.7414,1.74149,1.74133,1.74148,194250001.0
2005-12-05 19:35:00,1.74148,1.74161,1.74137,1.74138,422399999.0
2005-12-05 19:36:00,1.74132,1.74134,1.74119,1.7412,367999999.0
2005-12-05 19:37:00,1.74115,1.74134,1.74109,1.7413,281700001.0
2005-12-05 19:38:00,1.74133,1.74159,1.74133,1.74159,73800000.0
2005-12-05 19:39:00,1.74158,1.74162,1.74148,1.74162,183400001.0
2005-12-05 19:40:00,1.7416,1.74164,1.74148,1.74158,389700003.0
2005-12-05 19:41:00,1.74163,1.74185,1.74155,1.7417,347300002.0
2005-12-05 19:42:00,1.74176,1.74211,1.74176,1.74202,145399998.0
2005-12-05 19:43:00,1.74202,1.74202,1.74172,1.74172,171899998.0
2005-12-05 19:44:00,1.74172,1.74234,1.7416,1.74208,370000000.0
2005-12-05 19:45:00,1.74207,1.74221,1.74196,1.74221,159999997.0
2005-12-05 19:46:00,1.74238,1.7435,1.74238,1.7435,332900002.0
2005-12-05 19:47:00,1.7436,1.744,1.74356,1.74368,60200000.0
2005-12-05 19:48:00,1.74357,1.74379,1.74338,1.74342,191500000.0
2005-12-05 19:49:00,1.74342,1.74342,1.74326,1.74338,292699997.0
2005-12-05 19:50:00,1.74339,1.7438,1.7433,1.74368,299400001.0
2005-12-05 19:51:00,1.74374,1.74402,1.74374,1.74387,287200001.0
2005-12-05 19:52:00,1.74382,1.74383,1.74371,1.74371,105599999.0
2005-12-05 19:53:00,1.74371,1.74371,1.74319,1.74319,73100000.0
2005-12-05 19:54:00,1.74309,1.74312,1.7427,1.74298,184899999.0
2005-12-05 19:55:00,1.74293,1.74299,1.74287,1.74299,152400001.0
2005-12-05 19:56:00,1.74298,1.74302,1.74291,1.74302,220600002.0
2005-12-05 19:57:00,1.743,1.74305,1.74291,1.74292,437200007.0
2005-12-05 19:58:00,1.74293,1.74304,1.7429,1.74293,326750000.0
2005-12-05 19:59:00,1.74287,1.74298,1.74285,1.74285,366999997.0
2005-12-05 20:00:00,1.74278,1.74293,1.74272,1.74293,155700002.0
2005-12-05 20:01:00,1.74292,1.74292,1.74271,1.74284,204499998.0
2005-12-05 20:02:00,1.74283,1.74283,1.74261,1.7427,137600000.0
2005-12-05 20:03:00,1.74265,1.74266,1.74246,1.74246,118099999.0
2005-12-05 20:04:00,1.74241,1.74272,1.7424,1.74272,188100001.0
2005-12-05 20:05:00,1.74276,1.74297,1.74276,1.74297,172000000.0
2005-12-05 20:06:00,1.74297,1.74297,1.74282,1.74282,142500001.0
2005-12-05 20:07:00,1.7428,1.74285,1.74277,1.7428,116200000.0
2005-12-05 20:08:00,1.74286,1.74309,1.74275,1.74303,305250003.0
2005-12-05 20:09:00,1.743,1.7433,1.743,1.7432,116799999.0
2005-12-05 20:10:00,1.74324,1.74342,1.74324,1.74334,152900000.0
2005-12-05 20:11:00,1.7435,1.74379,1.7435,1.74376,66000001.0
2005-12-05 20:12:00,1.74365,1.74368,1.74353,1.74353,429800003.0
2005-12-05 20:13:00,1.74342,1.74345,1.74332,1.74335,161246993.0
2005-12-05 20:14:00,1.74338,1.74343,1.74332,1.74332,186850000.0
2005-12-05 20:15:00,1.7433,1.74345,1.7433,1.7434,359499998.0
2005-12-05 20:16:00,1.74332,1.74332,1.74298,1.74307,65500000.0
2005-12-05 20:17:00,1.74301,1.74301,1.74286,1.74289,64800000.0
2005-12-05 20:18:00,1.74288,1.74292,1.74281,1.7429,163400001.0
2005-12-05 20:19:00,1.74295,1.74309,1.74293,1.74305,128200000.0
2005-12-05 20:20:00,1.743,1.74309,1.7429,1.74298,275900004.0
2005-12-05 20:21:00,1.74302,1.74309,1.74302,1.74309,119400000.0
2005-12-05 20:22:00,1.74313,1.74326,1.74313,1.7432,134099999.0
2005-12-05 20:23:00,1.74321,1.74352,1.74317,1.74352,239899998.0
2005-12-05 20:24:00,1.74358,1.74372,1.74358,1.74367,78900000.0
2005-12-05 20:25:00,1.74369,1.74379,1.7435,1.7435,536449998.0
2005-12-05 20:26:00,1.74341,1.74359,1.74337,1.74341,513800002.0
2005-12-05 20:27:00,1.74348,1.74366,1.74348,1.74366,311299999.0
2005-12-05 20:28:00,1.74362,1.74394,1.74348,1.74385,346599997.0
2005-12-05 20:29:00,1.74388,1.74396,1.74344,1.74344,239500000.0
2005-12-05 20:30:00,1.74342,1.74379,1.74342,1.74379,875250000.0
2005-12-05 20:31:00,1.74378,1.74378,1.74345,1.74345,531299998.0
2005-12-05 20:32:00,1.74342,1.74358,1.7434,1.7435,615749994.0
2005-12-05 20:33:00,1.7435,1.74355,1.74341,1.74341,262999999.0
2005-12-05 20:34:00,1.74339,1.74339,1.74322,1.74322,115500002.0
2005-12-05 20:35:00,1.74317,1.74324,1.74311,1.74311,73799998.0
2005-12-05 20:36:00,1.74305,1.74305,1.74285,1.74304,123899998.0
2005-12-05 20:37:00,1.74304,1.74319,1.74299,1.74299,155100000.0
2005-12-05 20:38:00,1.74297,1.74305,1.7429,1.74298,272300002.0
2005-12-05 20:39:00,1.74301,1.74301,1.7428,1.7429,271099999.0
2005-12-05 20:40:00,1.74288,1.74291,1.74274,1.7428,154400001.0
2005-12-05 20:41:00,1.74274,1.74283,1.74272,1.74275,174099999.0
2005-12-05 20:42:00,1.74269,1.74269,1.74261,1.74267,140799998.0
2005-12-05 20:43:00,1.74276,1.74283,1.7427,1.74272,226799999.0
2005-12-05 20:44:00,1.74273,1.74283,1.74272,1.74276,296500001.0
2005-12-05 20:45:00,1.74275,1.74275,1.7427,1.74275,114699997.0
2005-12-05 20:46:00,1.74275,1.74277,1.74275,1.74275,206300002.0
2005-12-05 20:47:00,1.74271,1.74282,1.74267,1.74282,407899999.0
2005-12-05 20:48:00,1.7428,1.74293,1.74274,1.74293,158500001.0
2005-12-05 20:49:00,1.74295,1.74295,1.74288,1.74295,66450000.0
2005-12-05 20:50:00,1.74292,1.74293,1.74284,1.74287,443299996.0
2005-12-05 20:51:00,1.74283,1.74283,1.74266,1.74277,316200000.0
2005-12-05 20:52:00,1.74278,1.74294,1.74277,1.74284,164799999.0
2005-12-05 20:53:00,1.7429,1.74303,1.74288,1.74296,630900003.0
2005-12-05 20:54:00,1.743,1.74314,1.74294,1.74314,493699994.0
2005-12-05 20:55:00,1.74317,1.74317,1.74295,1.74295,313900000.0
2005-12-05 20:56:00,1.74291,1.74305,1.74283,1.74287,641899996.0
2005-12-05 20:57:00,1.74282,1.74282,1.74245,1.74245,604900003.0
2005-12-05 20:58:00,1.74245,1.74245,1.74216,1.74239,171999999.0
2005-12-05 20:59:00,1.74236,1.74236,1.74214,1.74214,579600000.0
2005-12-05 21:00:00,1.74219,1.74242,1.74217,1.74242,431399998.0
2005-12-05 21:01:00,1.74237,1.7424,1.74212,1.74212,407900002.0
2005-12-05 21:02:00,1.74206,1.74206,1.74189,1.74204,157300001.0
2005-12-05 21:03:00,1.74204,1.74229,1.74204,1.74226,208600000.0
2005-12-05 21:04:00,1.74227,1.74227,1.74206,1.74206,261900000.0
2005-12-05 21:05:00,1.74203,1.74239,1.74203,1.74232,209000000.0
2005-12-05 21:06:00,1.74234,1.74286,1.74234,1.74262,134900000.0
2005-12-05 21:07:00,1.74263,1.74277,1.74263,1.74277,89000000.0
2005-12-05 21:08:00,1.74271,1.74272,1.74265,1.74265,31800000.0
2005-12-05 21:09:00,1.74262,1.74296,1.74262,1.74282,182700000.0
2005-12-05 21:10:00,1.74296,1.74309,1.74291,1.74296,103100002.0
2005-12-05 21:11:00,1.74288,1.74292,1.74279,1.74292,144899999.0
2005-12-05 21:12:00,1.74297,1.74321,1.74297,1.74321,70500000.0
2005-12-05 21:13:00,1.74317,1.74327,1.743,1.743,219000001.0
2005-12-05 21:14:00,1.74303,1.74328,1.74303,1.74317,317500001.0
2005-12-05 21:15:00,1.74321,1.74321,1.74301,1.7432,253500002.0
2005-12-05 21:16:00,1.74322,1.74322,1.74302,1.74302,112700003.0
2005-12-05 21:17:00,1.74293,1.74293,1.74261,1.74273,254499999.0
2005-12-05 21:18:00,1.74271,1.74277,1.7427,1.74277,54500001.0
2005-12-05 21:19:00,1.74284,1.74284,1.74275,1.74276,82400000.0
2005-12-05 21:20:00,1.74272,1.74272,1.74253,1.74262,336400000.0
2005-12-05 21:21:00,1.74263,1.74279,1.74263,1.7427,164499998.0
2005-12-05 21:22:00,1.74269,1.74275,1.74262,1.74262,217400000.0
2005-12-05 21:23:00,1.74265,1.74265,1.74265,1.74265,2400000.0
2005-12-05 21:24:00,1.74258,1.74264,1.74246,1.74246,181199999.0
2005-12-05 21:25:00,1.74242,1.74251,1.7424,1.7424,161700002.0
2005-12-05 21:26:00,1.7424,1.7424,1.7424,1.7424,24100000.0
2005-12-05 21:27:00,1.7424,1.74245,1.7424,1.7424,109200000.0
2005-12-05 21:28:00,1.7424,1.74245,1.74235,1.74245,161999999.0
2005-12-05 21:29:00,1.74234,1.74234,1.74226,1.74226,7200000.0
2005-12-05 21:30:00,1.74208,1.74208,1.74202,1.74202,26700000.0
2005-12-05 21:31:00,1.74203,1.74212,1.74203,1.74209,23400000.0
2005-12-05 21:32:00,1.74217,1.74223,1.74205,1.74223,201699999.0
2005-12-05 21:33:00,1.74222,1.74222,1.74206,1.74213,261099999.0
2005-12-05 21:34:00,1.74215,1.74217,1.74203,1.74213,294299999.0
2005-12-05 21:35:00,1.7422,1.7422,1.74215,1.74215,41699999.0
2005-12-05 21:36:00,1.74217,1.7423,1.7421,1.7421,135899998.0
2005-12-05 21:37:00,1.74207,1.74224,1.74206,1.74224,233300003.0
2005-12-05 21:38:00,1.74222,1.74222,1.74212,1.74212,113200002.0
2005-12-05 21:39:00,1.74216,1.74216,1.74207,1.74207,25000000.0
2005-12-05 21:40:00,1.74204,1.74209,1.74201,1.74201,194200000.0
2005-12-05 21:41:00,1.74201,1.74211,1.74201,1.7421,124800000.0
2005-12-05 21:42:00,1.74213,1.74218,1.74209,1.74209,99000000.0
2005-12-05 21:43:00,1.74203,1.74209,1.74189,1.74189,104999999.0
2005-12-05 21:44:00,1.74188,1.74202,1.74188,1.74194,90100000.0
2005-12-05 21:45:00,1.74197,1.74206,1.7419,1.74203,53200000.0
2005-12-05 21:46:00,1.74211,1.74247,1.74211,1.74234,129099997.0
2005-12-05 21:47:00,1.74235,1.74237,1.74229,1.74237,219599998.0
2005-12-05 21:48:00,1.74231,1.74245,1.74231,1.74231,103600001.0
2005-12-05 21:49:00,1.74216,1.74226,1.74216,1.74226,77100001.0
2005-12-05 21:50:00,1.74227,1.74233,1.74226,1.74226,73499999.0
2005-12-05 21:51:00,1.74225,1.74228,1.74225,1.74225,159249999.0
2005-12-05 21:52:00,1.74228,1.74228,1.7422,1.74225,72699999.0
2005-12-05 21:53:00,1.74225,1.74225,1.7422,1.7422,67200001.0
2005-12-05 21:54:00,1.74227,1.74233,1.74217,1.74217,95100001.0
2005-12-05 21:55:00,1.74217,1.74225,1.74215,1.7422,216700002.0
2005-12-05 21:56:00,1.7422,1.74225,1.7422,1.74225,89900002.0
2005-12-05 21:57:00,1.74227,1.74233,1.74222,1.74222,102899998.0
2005-12-05 21:58:00,1.74223,1.74235,1.74223,1.7423,59200001.0
2005-12-05 21:59:00,1.74232,1.74251,1.74215,1.7422,452600001.0
2005-12-05 22:00:00,1.74225,1.74249,1.74225,1.74246,197599997.0
2005-12-05 22:01:00,1.74247,1.7426,1.74247,1.7425,111800000.0
2005-12-05 22:02:00,1.74248,1.74251,1.74241,1.74247,203299997.0
2005-12-05 22:03:00,1.74243,1.74255,1.74242,1.74242,110599999.0
2005-12-05 22:04:00,1.74239,1.74254,1.74239,1.7425,320500001.0
2005-12-05 22:05:00,1.74254,1.74275,1.74254,1.74275,104200000.0
2005-12-05 22:06:00,1.7428,1.74285,1.7428,1.7428,39300000.0
2005-12-05 22:07:00,1.74285,1.74285,1.7428,1.7428,32800000.0
2005-12-05 22:08:00,1.7428,1.7428,1.74277,1.74277,71699999.0
2005-12-05 22:09:00,1.7428,1.7428,1.7428,1.7428,11400000.0
2005-12-05 22:10:00,1.74273,1.74273,1.74263,1.74263,22300000.0
2005-12-05 22:11:00,1.74255,1.74255,1.74243,1.7425,66200000.0
2005-12-05 22:12:00,1.7425,1.74253,1.74245,1.74247,158100000.0
2005-12-05 22:13:00,1.7425,1.74252,1.7425,1.7425,70799998.0
2005-12-05 22:14:00,1.74248,1.74248,1.74243,1.74243,32900000.0
2005-12-05 22:15:00,1.74248,1.74256,1.74238,1.74245,239500000.0
2005-12-05 22:16:00,1.74244,1.74252,1.74237,1.74242,360000001.0
2005-12-05 22:17:00,1.7424,1.74252,1.74234,1.74252,58470000.0
2005-12-05 22:18:00,1.74257,1.74262,1.74247,1.74247,119500000.0
2005-12-05 22:19:00,1.74245,1.7425,1.74245,1.7425,27000000.0
2005-12-05 22:20:00,1.74252,1.74259,1.74252,1.74255,93400000.0
2005-12-05 22:21:00,1.74257,1.74257,1.74245,1.74245,66600000.0
2005-12-05 22:22:00,1.74247,1.74257,1.74247,1.74253,76000001.0
2005-12-05 22:23:00,1.74253,1.74269,1.74243,1.74246,219400001.0
2005-12-05 22:24:00,1.7425,1.74263,1.74249,1.74256,44700000.0
2005-12-05 22:25:00,1.74262,1.74286,1.74262,1.74286,161099999.0
2005-12-05 22:26:00,1.74292,1.74296,1.74283,1.74288,80100000.0
2005-12-05 22:27:00,1.74294,1.74306,1.74281,1.74283,33600000.0
2005-12-05 22:28:00,1.74285,1.74285,1.74275,1.7428,60700000.0
2005-12-05 22:29:00,1.74278,1.74282,1.74264,1.74265,206999999.0
2005-12-05 22:30:00,1.74269,1.74278,1.74267,1.74267,101599999.0
2005-12-05 22:31:00,1.74269,1.7428,1.74269,1.74276,126100003.0
2005-12-05 22:32:00,1.74278,1.74294,1.74278,1.74291,147600000.0
2005-12-05 22:33:00,1.74294,1.74297,1.74287,1.74287,75199999.0
2005-12-05 22:34:00,1.74285,1.7429,1.74277,1.7428,133600000.0
2005-12-05 22:35:00,1.74285,1.74295,1.74285,1.74295,29900000.0
2005-12-05 22:36:00,1.74292,1.74292,1.74275,1.74275,85399999.0
2005-12-05 22:37:00,1.74285,1.74285,1.7428,1.7428,88700000.0
2005-12-05 22:38:00,1.74273,1.74273,1.74262,1.74262,75299999.0
2005-12-05 22:39:00,1.74263,1.74277,1.74263,1.74277,45300000.0
2005-12-05 22:40:00,1.74277,1.74277,1.7426,1.74262,116899999.0
2005-12-05 22:41:00,1.7426,1.74264,1.74255,1.7426,147399999.0
2005-12-05 22:42:00,1.7425,1.7425,1.74222,1.74228,67900000.0
2005-12-05 22:43:00,1.74218,1.74222,1.7421,1.7421,103700000.0
2005-12-05 22:44:00,1.74207,1.74214,1.74204,1.74206,187199998.0
2005-12-05 22:45:00,1.74202,1.74204,1.74195,1.74204,65650000.0
2005-12-05 22:46:00,1.74205,1.7421,1.74205,1.74205,96499998.0
2005-12-05 22:47:00,1.74207,1.74216,1.74206,1.7421,49600000.0
2005-12-05 22:48:00,1.74216,1.74223,1.74212,1.74212,47150001.0
2005-12-05 22:49:00,1.74212,1.74213,1.7421,1.74213,20500000.0
2005-12-05 22:50:00,1.74215,1.74225,1.74212,1.7422,59900000.0
2005-12-05 22:51:00,1.74225,1.74236,1.74218,1.74218,49000000.0
2005-12-05 22:52:00,1.74227,1.74238,1.74218,1.74218,87499999.0
2005-12-05 22:53:00,1.74222,1.74222,1.74195,1.7422,17400000.0
2005-12-05 22:54:00,1.74222,1.74222,1.74215,1.74215,26100000.0
2005-12-05 22:55:00,1.74212,1.74217,1.74212,1.74213,37299999.0
2005-12-05 22:56:00,1.74212,1.74212,1.742,1.742,46300000.0
2005-12-05 22:57:00,1.742,1.742,1.742,1.742,14500000.0
2005-12-05 22:58:00,1.742,1.74218,1.742,1.74217,63400000.0
2005-12-05 22:59:00,1.74217,1.74217,1.74195,1.74198,89900000.0
2005-12-05 23:00:00,1.7419,1.7419,1.74175,1.74175,63800000.0
2005-12-05 23:01:00,1.742,1.742,1.74195,1.742,5800000.0
2005-12-05 23:02:00,1.74196,1.74199,1.74196,1.74199,41799998.0
2005-12-05 23:03:00,1.74186,1.74186,1.74175,1.74175,35500000.0
2005-12-05 23:04:00,1.74174,1.74178,1.7417,1.74175,75100001.0
2005-12-05 23:05:00,1.74177,1.74202,1.74177,1.74202,51400001.0
2005-12-05 23:06:00,1.74193,1.74201,1.74182,1.74191,97200000.0
2005-12-05 23:07:00,1.74185,1.74185,1.74181,1.74183,33600000.0
2005-12-05 23:08:00,1.74175,1.74175,1.74158,1.74164,31200000.0
2005-12-05 23:09:00,1.74174,1.74178,1.74163,1.74163,48600000.0
2005-12-05 23:10:00,1.74161,1.74161,1.74146,1.74158,57200000.0
2005-12-05 23:11:00,1.74157,1.74157,1.74105,1.74105,82399998.0
2005-12-05 23:12:00,1.74104,1.74119,1.74104,1.74107,103199999.0
2005-12-05 23:13:00,1.74113,1.74122,1.74107,1.74119,74200000.0
2005-12-05 23:14:00,1.74109,1.74114,1.74092,1.74108,53800000.0
2005-12-05 23:15:00,1.74098,1.74098,1.7409,1.74093,63100001.0
2005-12-05 23:16:00,1.74101,1.74101,1.74099,1.74099,18300000.0
2005-12-05 23:17:00,1.74094,1.74107,1.74094,1.74107,64800001.0
2005-12-05 23:18:00,1.74105,1.74105,1.7409,1.74103,38100000.0
2005-12-05 23:19:00,1.74098,1.74099,1.7409,1.74091,82500002.0
2005-12-05 23:20:00,1.74097,1.74097,1.74088,1.7409,98800003.0
2005-12-05 23:21:00,1.7409,1.74101,1.74086,1.74095,87099998.0
2005-12-05 23:22:00,1.7409,1.74112,1.7409,1.74112,70700000.0
2005-12-05 23:23:00,1.74108,1.74115,1.74105,1.74115,98900000.0
2005-12-05 23:24:00,1.74115,1.74115,1.74108,1.74115,13000000.0
2005-12-05 23:25:00,1.7411,1.7411,1.7411,1.7411,400000.0
2005-12-05 23:26:00,1.74108,1.7411,1.74108,1.7411,21900000.0
2005-12-05 23:27:00,1.74113,1.74128,1.74113,1.74116,59300001.0
2005-12-05 23:28:00,1.74109,1.74111,1.74109,1.74111,46500002.0
2005-12-05 23:29:00,1.74124,1.7413,1.74115,1.7413,152199999.0
2005-12-05 23:30:00,1.7413,1.74133,1.7412,1.74124,55500001.0
2005-12-05 23:31:00,1.74122,1.74132,1.74122,1.74123,86299999.0
2005-12-05 23:32:00,1.7412,1.74128,1.74113,1.7412,79700000.0
2005-12-05 23:33:00,1.7412,1.74128,1.7412,1.74122,48700000.0
2005-12-05 23:34:00,1.7412,1.74125,1.7412,1.7412,46800001.0
2005-12-05 23:35:00,1.74115,1.74127,1.74115,1.74127,30800000.0
2005-12-05 23:36:00,1.74125,1.74125,1.74125,1.74125,2400000.0
2005-12-05 23:37:00,1.74125,1.74125,1.74125,1.74125,3800000.0
2005-12-05 23:38:00,1.74115,1.74125,1.74115,1.74125,24900000.0
2005-12-05 23:39:00,1.74125,1.74125,1.74125,1.74125,3000000.0
2005-12-05 23:40:00,1.74125,1.74125,1.7412,1.74125,20399999.0
2005-12-05 23:41:00,1.74118,1.74118,1.74118,1.74118,1100000.0
2005-12-05 23:42:00,1.74129,1.74144,1.74129,1.74132,54600002.0
2005-12-05 23:43:00,1.7413,1.74152,1.7413,1.74152,62100001.0
2005-12-05 23:44:00,1.74143,1.74146,1.74142,1.74142,21000000.0
2005-12-05 23:45:00,1.74142,1.74142,1.74123,1.74142,61300000.0
2005-12-05 23:46:00,1.74149,1.74149,1.74149,1.74149,43799998.0
2005-12-05 23:47:00,1.74158,1.74158,1.74157,1.74158,52200000.0
2005-12-05 23:48:00,1.74157,1.7416,1.74152,1.74152,35200000.0
2005-12-05 23:49:00,1.74155,1.74155,1.74147,1.74147,37700000.0
2005-12-05 23:50:00,1.74152,1.74164,1.74152,1.74159,43699999.0
2005-12-05 23:51:00,1.74158,1.7416,1.74158,1.7416,8900000.0
2005-12-05 23:52:00,1.74163,1.74163,1.74154,1.74154,47500000.0
2005-12-05 23:53:00,1.74153,1.74158,1.74153,1.74158,24100000.0
2005-12-05 23:54:00,1.74162,1.74162,1.74148,1.74148,28500000.0
2005-12-05 23:55:00,1.7415,1.7415,1.7415,1.7415,4800000.0
2005-12-05 23:56:00,1.74154,1.74161,1.74154,1.74161,25100001.0
2005-12-05 23:57:00,1.7416,1.7416,1.7416,1.7416,4200000.0
2005-12-05 23:58:00,1.74172,1.74193,1.74172,1.74193,20000000.0
2005-12-05 23:59:00,1.74205,1.74205,1.74205,1.74205,37200000.0
2005-12-06 00:00:00,1.74202,1.74205,1.74202,1.74205,12400000.0
2005-12-06 00:01:00,1.74215,1.74251,1.74215,1.74246,40900000.0
2005-12-06 00:02:00,1.74245,1.74248,1.74177,1.74188,158500000.0
2005-12-06 00:03:00,1.74178,1.7422,1.74177,1.74208,60700000.0
2005-12-06 00:04:00,1.74222,1.74232,1.74206,1.74232,94799999.0
2005-12-06 00:05:00,1.7425,1.74265,1.74227,1.74237,66500000.0
2005-12-06 00:06:00,1.74262,1.74288,1.74247,1.74288,124800000.0
2005-12-06 00:07:00,1.7429,1.74303,1.74247,1.74258,83599999.0
2005-12-06 00:08:00,1.74248,1.74271,1.74241,1.74268,80900000.0
2005-12-06 00:09:00,1.74258,1.74258,1.74194,1.74206,65000000.0
2005-12-06 00:10:00,1.74227,1.74238,1.74227,1.74233,15750000.0
2005-12-06 00:11:00,1.74243,1.74254,1.74222,1.74243,91700001.0
2005-12-06 00:12:00,1.74235,1.74272,1.74235,1.74242,137500002.0
2005-12-06 00:13:00,1.74232,1.74235,1.74205,1.74235,54600000.0
2005-12-06 00:14:00,1.74233,1.74259,1.74227,1.74249,43600000.0
2005-12-06 00:15:00,1.74248,1.74264,1.7424,1.74256,55600001.0
2005-12-06 00:16:00,1.74245,1.74256,1.74209,1.7422,81500000.0
2005-12-06 00:17:00,1.74213,1.74253,1.74213,1.74249,73100001.0
2005-12-06 00:18:00,1.74225,1.74252,1.74225,1.74238,87199999.0
2005-12-06 00:19:00,1.7428,1.74284,1.74229,1.74229,55800000.0
2005-12-06 00:20:00,1.7425,1.7427,1.74235,1.7427,80000001.0
2005-12-06 00:21:00,1.74258,1.74258,1.74228,1.74234,42399999.0
2005-12-06 00:22:00,1.74226,1.74238,1.74216,1.74233,68300000.0
2005-12-06 00:23:00,1.74208,1.74243,1.74208,1.74231,39700000.0
2005-12-06 00:24:00,1.74218,1.74229,1.74201,1.74224,49600000.0
2005-12-06 00:25:00,1.74208,1.74225,1.74205,1.74225,33300000.0
2005-12-06 00:26:00,1.74247,1.74255,1.74221,1.74224,29800000.0
2005-12-06 00:27:00,1.74229,1.74247,1.74214,1.74223,47500000.0
2005-12-06 00:28:00,1.7421,1.74245,1.74201,1.74213,70400000.0
2005-12-06 00:29:00,1.74218,1.74259,1.74218,1.74254,77200000.0
2005-12-06 00:30:00,1.74238,1.74257,1.74225,1.74256,45000000.0
2005-12-06 00:31:00,1.74225,1.74253,1.7421,1.74238,35000000.0
2005-12-06 00:32:00,1.74223,1.74243,1.74215,1.74238,62400001.0
2005-12-06 00:33:00,1.74235,1.74243,1.74218,1.74219,81300000.0
2005-12-06 00:34:00,1.74208,1.74209,1.74208,1.74209,19600000.0
2005-12-06 00:35:00,1.74212,1.74212,1.7421,1.7421,54900000.0
2005-12-06 00:36:00,1.74208,1.74218,1.74208,1.74217,5500000.0
2005-12-06 00:37:00,1.74207,1.74207,1.74185,1.74194,66100000.0
2005-12-06 00:38:00,1.74197,1.74197,1.74195,1.74195,28900000.0
2005-12-06 00:39:00,1.74202,1.74205,1.742,1.742,29300001.0
2005-12-06 00:40:00,1.74205,1.74205,1.74205,1.74205,8700000.0
2005-12-06 00:41:00,1.74202,1.74205,1.742,1.74205,33200000.0
2005-12-06 00:42:00,1.742,1.74205,1.74192,1.742,31400000.0
2005-12-06 00:43:00,1.74205,1.74205,1.742,1.742,34500000.0
2005-12-06 00:44:00,1.74202,1.74205,1.74198,1.742,34200000.0
2005-12-06 00:45:00,1.74203,1.74211,1.7419,1.7419,54100000.0
2005-12-06 00:46:00,1.74178,1.74187,1.74175,1.74182,77699999.0
2005-12-06 00:47:00,1.74185,1.74207,1.74185,1.74207,45900001.0
2005-12-06 00:48:00,1.74206,1.74206,1.74185,1.74188,15600000.0
2005-12-06 00:49:00,1.7418,1.74185,1.7418,1.74183,50799999.0
2005-12-06 00:50:00,1.74185,1.74185,1.7418,1.7418,31699999.0
2005-12-06 00:51:00,1.74185,1.74185,1.74185,1.74185,35900000.0
2005-12-06 00:52:00,1.74185,1.74185,1.7418,1.74185,35000001.0
2005-12-06 00:53:00,1.7418,1.74185,1.74175,1.74175,54000000.0
2005-12-06 00:54:00,1.74182,1.74193,1.74182,1.74193,12100000.0
2005-12-06 00:55:00,1.74193,1.74209,1.74187,1.74187,31800000.0
2005-12-06 00:56:00,1.74182,1.74186,1.74174,1.74174,47200000.0
2005-12-06 00:57:00,1.74188,1.74188,1.7418,1.7418,76600000.0
2005-12-06 00:58:00,1.74177,1.74185,1.74175,1.7418,49900001.0
2005-12-06 00:59:00,1.74185,1.74187,1.74172,1.7418,106600000.0
2005-12-06 01:00:00,1.74178,1.74185,1.74178,1.74185,12800000.0
2005-12-06 01:01:00,1.74178,1.7418,1.74178,1.7418,11900000.0
2005-12-06 01:02:00,1.74178,1.74185,1.74175,1.74175,52400001.0
2005-12-06 01:03:00,1.74172,1.74172,1.74123,1.74149,82900000.0
2005-12-06 01:04:00,1.74152,1.74155,1.74147,1.74148,83600000.0
2005-12-06 01:05:00,1.74157,1.74163,1.7415,1.74159,94399998.0
2005-12-06 01:06:00,1.74164,1.74185,1.74164,1.74185,22300000.0
2005-12-06 01:07:00,1.74186,1.74186,1.74164,1.74164,64100000.0
2005-12-06 01:08:00,1.7416,1.74165,1.7416,1.74165,20100000.0
2005-12-06 01:09:00,1.7416,1.74165,1.7416,1.74165,85699998.0
2005-12-06 01:10:00,1.74172,1.74183,1.74172,1.74183,48600000.0
2005-12-06 01:11:00,1.74183,1.74183,1.74153,1.7416,34970000.0
2005-12-06 01:12:00,1.74161,1.74169,1.74157,1.74157,13400000.0
2005-12-06 01:13:00,1.74148,1.74165,1.74148,1.74165,3600000.0
2005-12-06 01:14:00,1.74165,1.74165,1.74165,1.74165,71699998.0
2005-12-06 01:15:00,1.7416,1.74161,1.7415,1.74158,89600000.0
2005-12-06 01:16:00,1.74157,1.74158,1.74156,1.74158,31000000.0
2005-12-06 01:17:00,1.74158,1.7416,1.74151,1.74153,77499998.0
2005-12-06 01:18:00,1.74157,1.74162,1.74154,1.74157,38999999.0
2005-12-06 01:19:00,1.74152,1.74168,1.74152,1.7416,97700000.0
2005-12-06 01:20:00,1.74168,1.74177,1.74168,1.74177,8500000.0
2005-12-06 01:21:00,1.7418,1.7418,1.74157,1.74169,44000000.0
2005-12-06 01:22:00,1.74178,1.74191,1.74168,1.74191,30900000.0
2005-12-06 01:23:00,1.7419,1.74195,1.7419,1.74195,7200000.0
2005-12-06 01:24:00,1.74193,1.74201,1.74193,1.74194,46800000.0
2005-12-06 01:25:00,1.74195,1.74197,1.74191,1.74191,51100000.0
2005-12-06 01:26:00,1.74195,1.74195,1.7419,1.74195,25200000.0
2005-12-06 01:27:00,1.74189,1.74196,1.74189,1.7419,60700000.0
2005-12-06 01:28:00,1.74173,1.74176,1.74159,1.74159,62200000.0
2005-12-06 01:29:00,1.74175,1.74175,1.74167,1.7417,33200000.0
2005-12-06 01:30:00,1.74175,1.74175,1.74165,1.74165,26270000.0
2005-12-06 01:31:00,1.74172,1.74175,1.7417,1.7417,17400000.0
2005-12-06 01:32:00,1.74167,1.74175,1.74167,1.74175,30900001.0
2005-12-06 01:33:00,1.7418,1.74189,1.74178,1.74185,88099999.0
2005-12-06 01:34:00,1.74185,1.74187,1.74178,1.74187,32600000.0
2005-12-06 01:35:00,1.7418,1.7418,1.7418,1.7418,51299999.0
2005-12-06 01:36:00,1.74188,1.74192,1.74187,1.74188,50000000.0
2005-12-06 01:37:00,1.74187,1.74193,1.74183,1.74193,95599999.0
2005-12-06 01:38:00,1.74189,1.74197,1.74189,1.74197,48300000.0
2005-12-06 01:39:00,1.74202,1.74202,1.74186,1.74188,26300000.0
2005-12-06 01:40:00,1.74184,1.74188,1.74182,1.74185,71900001.0
2005-12-06 01:41:00,1.74182,1.74182,1.74167,1.7417,71900000.0
2005-12-06 01:42:00,1.74165,1.74165,1.74125,1.74125,107399998.0
2005-12-06 01:43:00,1.74122,1.74131,1.74122,1.74127,21300000.0
2005-12-06 01:44:00,1.74114,1.74114,1.74114,1.74114,25600001.0
2005-12-06 01:45:00,1.74117,1.74122,1.74113,1.74117,42600000.0
2005-12-06 01:46:00,1.7411,1.74117,1.7411,1.74117,43699999.0
2005-12-06 01:47:00,1.74121,1.74132,1.74121,1.74127,52100000.0
2005-12-06 01:48:00,1.74124,1.74136,1.74124,1.74136,39800000.0
2005-12-06 01:49:00,1.74128,1.74128,1.74122,1.74122,30699999.0
2005-12-06 01:50:00,1.74131,1.74132,1.74121,1.74121,102499998.0
2005-12-06 01:51:00,1.7412,1.7412,1.74115,1.7412,65700001.0
2005-12-06 01:52:00,1.74117,1.74117,1.74103,1.74109,55600001.0
2005-12-06 01:53:00,1.7411,1.74115,1.7411,1.74115,23500000.0
2005-12-06 01:54:00,1.74107,1.74126,1.74107,1.74126,59199998.0
2005-12-06 01:55:00,1.74126,1.74126,1.74116,1.74116,11700000.0
2005-12-06 01:56:00,1.7411,1.7411,1.74105,1.7411,25200000.0
2005-12-06 01:57:00,1.7411,1.7411,1.74107,1.7411,73700000.0
2005-12-06 01:58:00,1.7411,1.74115,1.74085,1.7411,27000000.0
2005-12-06 01:59:00,1.7411,1.7411,1.74108,1.7411,55000002.0
2005-12-06 02:00:00,1.74113,1.74115,1.7411,1.74115,56900000.0
2005-12-06 02:01:00,1.74118,1.74133,1.74118,1.74124,115099998.0
2005-12-06 02:02:00,1.74114,1.74114,1.74102,1.74108,34300000.0
2005-12-06 02:03:00,1.74113,1.74115,1.7411,1.74115,29700000.0
2005-12-06 02:04:00,1.74107,1.74115,1.74107,1.7411,30899999.0
2005-12-06 02:05:00,1.74121,1.74138,1.74121,1.74137,29900000.0
2005-12-06 02:06:00,1.74135,1.74135,1.74127,1.74135,24800000.0
2005-12-06 02:07:00,1.74135,1.74135,1.74135,1.74135,200000.0
2005-12-06 02:08:00,1.74149,1.74166,1.74149,1.74166,16300000.0
2005-12-06 02:09:00,1.74163,1.74163,1.7415,1.7415,10700000.0
2005-12-06 02:10:00,1.74129,1.74142,1.74108,1.7414,80700000.0
2005-12-06 02:11:00,1.74139,1.74139,1.74073,1.74085,83300000.0
2005-12-06 02:12:00,1.7408,1.74085,1.74075,1.74075,83199999.0
2005-12-06 02:13:00,1.74077,1.74077,1.7406,1.74063,82799999.0
2005-12-06 02:14:00,1.74062,1.74062,1.74052,1.74058,68800000.0
2005-12-06 02:15:00,1.74067,1.74073,1.74061,1.74073,32999999.0
2005-12-06 02:16:00,1.74071,1.74082,1.74071,1.74082,50400000.0
2005-12-06 02:17:00,1.7408,1.74083,1.74065,1.74083,82600000.0
2005-12-06 02:18:00,1.74087,1.74087,1.74064,1.7407,106200000.0
2005-12-06 02:19:00,1.74058,1.7408,1.74053,1.7408,35000000.0
2005-12-06 02:20:00,1.74083,1.74083,1.74071,1.74076,84900001.0
2005-12-06 02:21:00,1.7407,1.74075,1.74065,1.74075,44400000.0
2005-12-06 02:22:00,1.74081,1.7411,1.74077,1.7411,93399999.0
2005-12-06 02:23:00,1.74125,1.74134,1.74094,1.74102,50300000.0
2005-12-06 02:24:00,1.74115,1.74125,1.74094,1.741,54299999.0
2005-12-06 02:25:00,1.74093,1.74105,1.74093,1.741,48500000.0
2005-12-06 02:26:00,1.741,1.74105,1.74087,1.741,81100000.0
2005-12-06 02:27:00,1.74091,1.74096,1.74077,1.74079,60900000.0
2005-12-06 02:28:00,1.74065,1.74075,1.74065,1.74075,43599998.0
2005-12-06 02:29:00,1.74076,1.74078,1.74074,1.74078,72499999.0
2005-12-06 02:30:00,1.7407,1.74075,1.74067,1.7407,82800000.0
2005-12-06 02:31:00,1.74075,1.74075,1.74045,1.74045,42399999.0
2005-12-06 02:32:00,1.74069,1.74073,1.74063,1.74063,56600000.0
2005-12-06 02:33:00,1.74056,1.74056,1.74042,1.74054,105299999.0
2005-12-06 02:34:00,1.7406,1.74078,1.7406,1.74076,88400001.0
2005-12-06 02:35:00,1.74075,1.74093,1.74075,1.74093,55900000.0
2005-12-06 02:36:00,1.7409,1.74095,1.74088,1.7409,51399999.0
2005-12-06 02:37:00,1.74097,1.74116,1.74097,1.74098,40000000.0
2005-12-06 02:38:00,1.74097,1.74125,1.74097,1.74125,48400000.0
2005-12-06 02:39:00,1.74129,1.7414,1.74127,1.74137,27200000.0
2005-12-06 02:40:00,1.74126,1.74126,1.74116,1.74119,48500000.0
2005-12-06 02:41:00,1.74097,1.74107,1.74094,1.74107,69100001.0
2005-12-06 02:42:00,1.74111,1.74111,1.74097,1.74097,52100000.0
2005-12-06 02:43:00,1.7409,1.74095,1.7409,1.7409,38999999.0
2005-12-06 02:44:00,1.74083,1.74091,1.7407,1.74085,100299998.0
2005-12-06 02:45:00,1.74073,1.74073,1.74054,1.74054,25600000.0
2005-12-06 02:46:00,1.74057,1.74064,1.7405,1.7405,91999999.0
2005-12-06 02:47:00,1.74059,1.7406,1.74052,1.74053,44900001.0
2005-12-06 02:48:00,1.74065,1.74065,1.74052,1.74052,19400000.0
2005-12-06 02:49:00,1.74054,1.74066,1.74054,1.74061,76800001.0
2005-12-06 02:50:00,1.7407,1.74093,1.7407,1.74085,77500000.0
2005-12-06 02:51:00,1.74096,1.74131,1.74096,1.74128,64800000.0
2005-12-06 02:52:00,1.74113,1.74122,1.74099,1.74119,39600000.0
2005-12-06 02:53:00,1.74116,1.74145,1.74114,1.74145,33599999.0
2005-12-06 02:54:00,1.74148,1.7417,1.74137,1.74166,35100000.0
2005-12-06 02:55:00,1.74156,1.74157,1.74148,1.74151,43200001.0
2005-12-06 02:56:00,1.74162,1.74162,1.74142,1.74142,62900000.0
2005-12-06 02:57:00,1.74139,1.74149,1.74139,1.74139,107300000.0
2005-12-06 02:58:00,1.74138,1.74149,1.74134,1.74147,45700000.0
2005-12-06 02:59:00,1.74147,1.74151,1.74143,1.74143,55900000.0
2005-12-06 03:00:00,1.74144,1.74154,1.74142,1.74142,68100000.0
2005-12-06 03:01:00,1.74138,1.74143,1.7413,1.74135,41100000.0
2005-12-06 03:02:00,1.74123,1.74135,1.74123,1.74135,65799998.0
2005-12-06 03:03:00,1.74147,1.74152,1.74141,1.74145,40600000.0
2005-12-06 03:04:00,1.74145,1.74145,1.7414,1.74143,46300000.0
2005-12-06 03:05:00,1.74137,1.74145,1.74137,1.7414,68000000.0
2005-12-06 03:06:00,1.74133,1.74147,1.74128,1.74128,80000000.0
2005-12-06 03:07:00,1.74133,1.74141,1.74133,1.74138,30100000.0
2005-12-06 03:08:00,1.74141,1.74152,1.74141,1.74152,45700002.0
2005-12-06 03:09:00,1.74148,1.74153,1.7414,1.74153,41500000.0
2005-12-06 03:10:00,1.74153,1.74153,1.74143,1.74148,50500000.0
2005-12-06 03:11:00,1.74153,1.74153,1.74119,1.74148,33500000.0
2005-12-06 03:12:00,1.74145,1.74145,1.74132,1.74139,48300000.0
2005-12-06 03:13:00,1.74147,1.74147,1.74135,1.7414,74600000.0
2005-12-06 03:14:00,1.74138,1.74141,1.74138,1.74138,12800000.0
2005-12-06 03:15:00,1.74142,1.74149,1.74114,1.7412,48900000.0
2005-12-06 03:16:00,1.74123,1.74123,1.74114,1.74117,6600000.0
2005-12-06 03:17:00,1.74108,1.74112,1.74103,1.74112,24300000.0
2005-12-06 03:18:00,1.74108,1.7411,1.74104,1.7411,65400000.0
2005-12-06 03:19:00,1.74106,1.7411,1.74104,1.74104,67100001.0
2005-12-06 03:20:00,1.74101,1.74101,1.74094,1.74094,3200000.0
2005-12-06 03:21:00,1.74098,1.741,1.74093,1.74093,62000001.0
2005-12-06 03:22:00,1.74092,1.74095,1.74081,1.74095,83700000.0
2005-12-06 03:23:00,1.74085,1.74085,1.74082,1.74082,16800000.0
2005-12-06 03:24:00,1.7409,1.74095,1.7409,1.74095,9400000.0
2005-12-06 03:25:00,1.7409,1.74095,1.74087,1.7409,80000001.0
2005-12-06 03:26:00,1.74085,1.74093,1.74084,1.74093,33100000.0
2005-12-06 03:27:00,1.74087,1.74087,1.74083,1.74083,3200000.0
2005-12-06 03:28:00,1.74089,1.74089,1.74084,1.74084,8500000.0
2005-12-06 03:29:00,1.74095,1.74095,1.7409,1.7409,18800000.0
2005-12-06 03:30:00,1.74091,1.74091,1.74084,1.74084,35400000.0
2005-12-06 03:31:00,1.74086,1.74091,1.74086,1.74091,21499999.0
2005-12-06 03:32:00,1.74095,1.74095,1.74088,1.74095,26800000.0
2005-12-06 03:33:00,1.74084,1.74084,1.74082,1.74082,14000000.0
2005-12-06 03:34:00,1.74082,1.74082,1.74068,1.74075,17400000.0
2005-12-06 03:35:00,1.74052,1.74066,1.74052,1.74055,35600000.0
2005-12-06 03:36:00,1.74065,1.74071,1.74065,1.7407,76999998.0
2005-12-06 03:37:00,1.74059,1.74065,1.74051,1.74065,23500000.0
2005-12-06 03:38:00,1.74062,1.7407,1.74056,1.74056,37800000.0
2005-12-06 03:39:00,1.74062,1.74071,1.74062,1.74062,103000001.0
2005-12-06 03:40:00,1.7407,1.7409,1.7407,1.7409,64900000.0
2005-12-06 03:41:00,1.74083,1.74083,1.74069,1.7407,92600001.0
2005-12-06 03:42:00,1.74065,1.74075,1.74065,1.7407,100400001.0
2005-12-06 03:43:00,1.7408,1.74084,1.74079,1.7408,25500000.0
2005-12-06 03:44:00,1.74083,1.74094,1.74075,1.74089,76100000.0
2005-12-06 03:45:00,1.74084,1.74086,1.74074,1.74079,80900000.0
2005-12-06 03:46:00,1.74074,1.74089,1.74074,1.74074,29100000.0
2005-12-06 03:47:00,1.74082,1.74092,1.7408,1.74092,31700000.0
2005-12-06 03:48:00,1.74089,1.74091,1.74081,1.74088,87500002.0
2005-12-06 03:49:00,1.74085,1.74096,1.74085,1.74096,37400000.0
2005-12-06 03:50:00,1.74095,1.74123,1.74095,1.74119,45299999.0
2005-12-06 03:51:00,1.74118,1.74122,1.74093,1.74093,69100001.0
2005-12-06 03:52:00,1.74095,1.74095,1.7409,1.74095,51100001.0
2005-12-06 03:53:00,1.7409,1.74102,1.7409,1.74102,59700000.0
2005-12-06 03:54:00,1.74108,1.74108,1.74097,1.74097,36500000.0
2005-12-06 03:55:00,1.74103,1.74117,1.74103,1.74103,38200000.0
2005-12-06 03:56:00,1.74113,1.74122,1.741,1.74122,28400000.0
2005-12-06 03:57:00,1.74116,1.74116,1.74103,1.74103,36800000.0
2005-12-06 03:58:00,1.74102,1.74112,1.74099,1.74099,79099999.0
2005-12-06 03:59:00,1.74092,1.741,1.74069,1.74098,44799999.0
2005-12-06 04:00:00,1.74095,1.74095,1.74095,1.74095,28400000.0
2005-12-06 04:01:00,1.74089,1.74089,1.74083,1.74083,13500000.0
2005-12-06 04:02:00,1.74085,1.74092,1.7408,1.7408,90400001.0
2005-12-06 04:03:00,1.7408,1.74089,1.7408,1.74083,49900000.0
2005-12-06 04:04:00,1.74079,1.74089,1.74079,1.74081,45300000.0
2005-12-06 04:05:00,1.74082,1.74101,1.74082,1.74101,36000000.0
2005-12-06 04:06:00,1.74093,1.74108,1.74088,1.74106,58999998.0
2005-12-06 04:07:00,1.74109,1.74113,1.741,1.741,44800000.0
2005-12-06 04:08:00,1.7411,1.74124,1.74097,1.7411,99499999.0
2005-12-06 04:09:00,1.74105,1.74105,1.74098,1.741,78000000.0
2005-12-06 04:10:00,1.74098,1.74111,1.74091,1.74098,102499999.0
2005-12-06 04:11:00,1.74102,1.74102,1.74092,1.74092,30500000.0
2005-12-06 04:12:00,1.74102,1.74124,1.74102,1.74123,46000001.0
2005-12-06 04:13:00,1.74133,1.74133,1.7412,1.74123,78999999.0
2005-12-06 04:14:00,1.74129,1.74132,1.74119,1.74119,44500000.0
2005-12-06 04:15:00,1.74128,1.74133,1.7412,1.74133,45800000.0
2005-12-06 04:16:00,1.74127,1.74131,1.74122,1.74122,68300000.0
2005-12-06 04:17:00,1.74122,1.74126,1.74122,1.74126,52200001.0
2005-12-06 04:18:00,1.74135,1.74138,1.74135,1.74135,28900000.0
2005-12-06 04:19:00,1.74141,1.74141,1.74139,1.74139,8400000.0
2005-12-06 04:20:00,1.74134,1.74142,1.74134,1.74139,19400000.0
2005-12-06 04:21:00,1.7414,1.7414,1.74128,1.74133,52300001.0
2005-12-06 04:22:00,1.74128,1.74135,1.74125,1.74135,74399998.0
2005-12-06 04:23:00,1.74138,1.74138,1.74135,1.74138,64300001.0
2005-12-06 04:24:00,1.7414,1.74145,1.7414,1.7414,34500000.0
2005-12-06 04:25:00,1.74137,1.74137,1.74133,1.74133,13200000.0
2005-12-06 04:26:00,1.74137,1.74138,1.7413,1.74138,16000000.0
2005-12-06 04:27:00,1.74143,1.74143,1.74134,1.74136,68500001.0
2005-12-06 04:28:00,1.74126,1.74132,1.74122,1.74132,72900000.0
2005-12-06 04:29:00,1.74136,1.74143,1.74132,1.74143,97500000.0
2005-12-06 04:30:00,1.74139,1.74139,1.74135,1.74135,9900000.0
2005-12-06 04:31:00,1.74136,1.74137,1.74136,1.74137,25600000.0
2005-12-06 04:32:00,1.74132,1.74138,1.74132,1.74138,22700000.0
2005-12-06 04:33:00,1.74128,1.74135,1.74116,1.74135,55700000.0
2005-12-06 04:34:00,1.7413,1.7413,1.7413,1.7413,15400000.0
2005-12-06 04:35:00,1.74125,1.74134,1.74125,1.74128,53900001.0
2005-12-06 04:36:00,1.7412,1.74127,1.74115,1.74125,45500000.0
2005-12-06 04:37:00,1.74125,1.74125,1.74115,1.7412,47100000.0
2005-12-06 04:38:00,1.74118,1.74123,1.74115,1.74123,67499999.0
2005-12-06 04:39:00,1.74125,1.74125,1.7412,1.7412,49200002.0
2005-12-06 04:40:00,1.74125,1.74125,1.74112,1.74112,40000000.0
2005-12-06 04:41:00,1.74115,1.74126,1.74115,1.74117,66000000.0
2005-12-06 04:42:00,1.74125,1.74135,1.74125,1.74128,59500000.0
2005-12-06 04:43:00,1.74127,1.74135,1.74127,1.74135,55400000.0
2005-12-06 04:44:00,1.74121,1.74121,1.74102,1.74116,24300000.0
2005-12-06 04:45:00,1.74125,1.74125,1.74098,1.74122,38900000.0
2005-12-06 04:46:00,1.74125,1.74125,1.7412,1.7412,1400000.0
2005-12-06 04:47:00,1.74116,1.74128,1.74116,1.74128,73499999.0
2005-12-06 04:48:00,1.74135,1.74135,1.74135,1.74135,17400000.0
2005-12-06 04:49:00,1.74128,1.74135,1.74128,1.74135,29199999.0
2005-12-06 04:50:00,1.74135,1.74135,1.74125,1.74125,9400000.0
2005-12-06 04:51:00,1.74126,1.74132,1.74126,1.74129,59100001.0
2005-12-06 04:52:00,1.74132,1.74132,1.74128,1.74128,6500000.0
2005-12-06 04:53:00,1.74118,1.7412,1.74118,1.7412,4400000.0
2005-12-06 04:54:00,1.7412,1.74132,1.74115,1.74115,80399998.0
2005-12-06 04:55:00,1.74123,1.74134,1.74116,1.74127,51100000.0
2005-12-06 04:56:00,1.74117,1.74117,1.74113,1.74113,16200000.0
2005-12-06 04:57:00,1.74114,1.74123,1.74112,1.74123,55300001.0
2005-12-06 04:58:00,1.74127,1.74127,1.74115,1.7412,57200001.0
2005-12-06 04:59:00,1.74121,1.74121,1.74113,1.74113,9300000.0
2005-12-06 05:00:00,1.74115,1.74115,1.7411,1.7411,68500000.0
2005-12-06 05:01:00,1.74107,1.74118,1.74097,1.74097,59700000.0
2005-12-06 05:02:00,1.74108,1.74123,1.74108,1.74123,24400000.0
2005-12-06 05:03:00,1.7412,1.7412,1.74117,1.74117,18700000.0
2005-12-06 05:04:00,1.74118,1.7412,1.74112,1.74112,96500003.0
2005-12-06 05:05:00,1.74117,1.74123,1.74114,1.74117,88199998.0
2005-12-06 05:06:00,1.74108,1.74114,1.74103,1.74103,22499999.0
2005-12-06 05:07:00,1.74105,1.74114,1.74103,1.74104,34700000.0
2005-12-06 05:08:00,1.741,1.741,1.741,1.741,11600000.0
2005-12-06 05:09:00,1.74105,1.7411,1.74092,1.74092,68700000.0
2005-12-06 05:10:00,1.74092,1.74101,1.74085,1.7409,92500001.0
2005-12-06 05:11:00,1.7409,1.7409,1.7409,1.7409,3600000.0
2005-12-06 05:12:00,1.74095,1.74095,1.74095,1.74095,4800000.0
2005-12-06 05:13:00,1.74088,1.7409,1.74084,1.74088,45900000.0
2005-12-06 05:14:00,1.74088,1.74095,1.74088,1.7409,47000000.0
2005-12-06 05:15:00,1.74093,1.74095,1.74085,1.7409,58300001.0
2005-12-06 05:16:00,1.74087,1.74095,1.74085,1.7409,45400000.0
2005-12-06 05:17:00,1.74097,1.74097,1.74088,1.74088,65699998.0
2005-12-06 05:18:00,1.74088,1.74097,1.74086,1.74089,78400000.0
2005-12-06 05:19:00,1.74081,1.74092,1.74081,1.74091,45000000.0
2005-12-06 05:20:00,1.74085,1.7409,1.74085,1.74088,62000002.0
2005-12-06 05:21:00,1.74088,1.74091,1.7408,1.74086,33600000.0
2005-12-06 05:22:00,1.74092,1.74092,1.74084,1.74086,68199999.0
2005-12-06 05:23:00,1.74093,1.74093,1.74082,1.74088,100499997.0
2005-12-06 05:24:00,1.74085,1.7409,1.74085,1.7409,29700000.0
2005-12-06 05:25:00,1.7409,1.74095,1.7409,1.74095,53000001.0
2005-12-06 05:26:00,1.74088,1.74089,1.74081,1.74084,69400001.0
2005-12-06 05:27:00,1.74085,1.74085,1.74085,1.74085,7600000.0
2005-12-06 05:28:00,1.74085,1.74085,1.74077,1.74077,79899998.0
2005-12-06 05:29:00,1.74082,1.74085,1.74069,1.74077,82000001.0
2005-12-06 05:30:00,1.7408,1.74085,1.7408,1.74085,41999999.0
2005-12-06 05:31:00,1.7408,1.7408,1.74075,1.74075,62900001.0
2005-12-06 05:32:00,1.74072,1.74072,1.74062,1.74068,17900000.0
2005-12-06 05:33:00,1.74077,1.74083,1.74075,1.74075,53599999.0
2005-12-06 05:34:00,1.74073,1.74081,1.74048,1.74069,79299999.0
2005-12-06 05:35:00,1.74067,1.74078,1.74067,1.74078,23100000.0
2005-12-06 05:36:00,1.7407,1.7408,1.74059,1.7407,88600001.0
2005-12-06 05:37:00,1.74057,1.7406,1.74055,1.74055,38900001.0
2005-12-06 05:38:00,1.74067,1.74067,1.74063,1.74063,15800000.0
2005-12-06 05:39:00,1.74066,1.74074,1.74061,1.74061,59200000.0
2005-12-06 05:40:00,1.74065,1.74065,1.7405,1.7406,117500002.0
2005-12-06 05:41:00,1.74058,1.74059,1.74052,1.74053,39870000.0
2005-12-06 05:42:00,1.74063,1.74067,1.74063,1.74067,5700000.0
2005-12-06 05:43:00,1.74066,1.74077,1.74066,1.74067,62600002.0
2005-12-06 05:44:00,1.74065,1.74065,1.74058,1.74058,24250000.0
2005-12-06 05:45:00,1.74063,1.74063,1.74063,1.74063,4000000.0
2005-12-06 05:46:00,1.74051,1.74054,1.74051,1.74054,12600000.0
2005-12-06 05:47:00,1.7405,1.74062,1.7405,1.74062,83599999.0
2005-12-06 05:48:00,1.74062,1.74063,1.74054,1.74063,76000002.0
2005-12-06 05:49:00,1.74058,1.74058,1.74046,1.74053,25300000.0
2005-12-06 05:50:00,1.74067,1.74067,1.74067,1.74067,36700001.0
2005-12-06 05:51:00,1.7406,1.74067,1.7406,1.74065,30400000.0
2005-12-06 05:52:00,1.74059,1.74062,1.74057,1.74057,25099999.0
2005-12-06 05:53:00,1.7405,1.74061,1.74046,1.74061,93900000.0
2005-12-06 05:54:00,1.74064,1.74064,1.74043,1.74063,85099999.0
2005-12-06 05:55:00,1.7406,1.74065,1.7406,1.7406,60199999.0
2005-12-06 05:56:00,1.74055,1.74084,1.74055,1.74083,42900000.0
2005-12-06 05:57:00,1.74098,1.74098,1.74078,1.74085,68049999.0
2005-12-06 05:58:00,1.74087,1.74089,1.74069,1.74072,70300002.0
2005-12-06 05:59:00,1.74069,1.7408,1.74069,1.7407,94400000.0
2005-12-06 06:00:00,1.74073,1.74073,1.74057,1.74065,65300000.0
2005-12-06 06:01:00,1.74072,1.74072,1.74059,1.74059,25400000.0
2005-12-06 06:02:00,1.7406,1.74061,1.74048,1.74058,25200000.0
2005-12-06 06:03:00,1.74067,1.74067,1.74055,1.74065,72400000.0
2005-12-06 06:04:00,1.74065,1.74065,1.74065,1.74065,4600000.0
2005-12-06 06:05:00,1.74065,1.74078,1.74065,1.74078,24200000.0
2005-12-06 06:06:00,1.74073,1.74086,1.74073,1.74078,61800000.0
2005-12-06 06:07:00,1.74085,1.74085,1.74075,1.7408,42300000.0
2005-12-06 06:08:00,1.7408,1.74085,1.7408,1.74085,13600000.0
2005-12-06 06:09:00,1.7408,1.74085,1.7408,1.7408,119300000.0
2005-12-06 06:10:00,1.7408,1.74085,1.74075,1.74085,28600000.0
2005-12-06 06:11:00,1.74084,1.74084,1.74072,1.74072,61900001.0
2005-12-06 06:12:00,1.74072,1.74072,1.74058,1.7406,77799999.0
2005-12-06 06:13:00,1.7406,1.74065,1.7406,1.7406,14570000.0
2005-12-06 06:14:00,1.74058,1.74058,1.74058,1.74058,7500000.0
2005-12-06 06:15:00,1.7407,1.741,1.7407,1.741,88299998.0
2005-12-06 06:16:00,1.741,1.74107,1.74095,1.74095,110300000.0
2005-12-06 06:17:00,1.74101,1.74125,1.74097,1.74125,77500000.0
2005-12-06 06:18:00,1.74132,1.7415,1.74132,1.7415,49300000.0
2005-12-06 06:19:00,1.7415,1.74164,1.7415,1.74154,65200000.0
2005-12-06 06:20:00,1.74155,1.74168,1.74155,1.74164,45600000.0
2005-12-06 06:21:00,1.74163,1.74174,1.74163,1.74169,90500000.0
2005-12-06 06:22:00,1.74167,1.74172,1.74161,1.74172,46200000.0
2005-12-06 06:23:00,1.74178,1.74178,1.74167,1.7417,91799997.0
2005-12-06 06:24:00,1.7417,1.74175,1.74168,1.74172,71699999.0
2005-12-06 06:25:00,1.7418,1.7418,1.74169,1.74172,58199999.0
2005-12-06 06:26:00,1.74157,1.74165,1.74157,1.74165,42300001.0
2005-12-06 06:27:00,1.74151,1.74159,1.74136,1.74159,39099999.0
2005-12-06 06:28:00,1.74162,1.7417,1.74156,1.7416,104999998.0
2005-12-06 06:29:00,1.74162,1.74162,1.74145,1.74156,84799998.0
2005-12-06 06:30:00,1.74149,1.74149,1.74139,1.74148,32400000.0
2005-12-06 06:31:00,1.74128,1.74137,1.74118,1.74121,92700000.0
2005-12-06 06:32:00,1.7411,1.7411,1.74107,1.7411,33600000.0
2005-12-06 06:33:00,1.74104,1.74119,1.74104,1.74119,29300000.0
2005-12-06 06:34:00,1.74113,1.7412,1.74108,1.7412,58600000.0
2005-12-06 06:35:00,1.74116,1.74127,1.74115,1.74116,44999999.0
2005-12-06 06:36:00,1.74122,1.74128,1.74122,1.74127,43800000.0
2005-12-06 06:37:00,1.74127,1.74127,1.74123,1.74123,27100001.0
2005-12-06 06:38:00,1.74125,1.74125,1.74125,1.74125,25000001.0
2005-12-06 06:39:00,1.74124,1.74131,1.74124,1.74131,30400000.0
2005-12-06 06:40:00,1.74131,1.74131,1.74114,1.74127,87700000.0
2005-12-06 06:41:00,1.74127,1.74142,1.74124,1.74142,34300000.0
2005-12-06 06:42:00,1.74139,1.74151,1.74139,1.74144,36500000.0
2005-12-06 06:43:00,1.74142,1.74142,1.74132,1.74132,22600000.0
2005-12-06 06:44:00,1.74123,1.74133,1.74108,1.74127,96900001.0
2005-12-06 06:45:00,1.7412,1.7412,1.7409,1.74112,23300000.0
2005-12-06 06:46:00,1.74118,1.74118,1.74097,1.74116,64399999.0
2005-12-06 06:47:00,1.74118,1.74124,1.74116,1.74117,54000000.0
2005-12-06 06:48:00,1.74123,1.74123,1.7411,1.74117,28700000.0
2005-12-06 06:49:00,1.74121,1.74124,1.74115,1.74115,19000000.0
2005-12-06 06:50:00,1.74117,1.74117,1.74113,1.74113,29900000.0
2005-12-06 06:51:00,1.74112,1.74121,1.74112,1.74118,39300000.0
2005-12-06 06:52:00,1.74118,1.74125,1.741,1.741,100900001.0
2005-12-06 06:53:00,1.74132,1.74132,1.74118,1.74118,15900000.0
2005-12-06 06:54:00,1.74128,1.74128,1.74117,1.74119,41800001.0
2005-12-06 06:55:00,1.74107,1.74123,1.74107,1.7411,51700000.0
2005-12-06 06:56:00,1.74109,1.74121,1.74109,1.74121,13200000.0
2005-12-06 06:57:00,1.7412,1.7412,1.7412,1.7412,2400000.0
2005-12-06 06:58:00,1.74122,1.74122,1.74118,1.74118,4100000.0
2005-12-06 06:59:00,1.74104,1.74104,1.74095,1.74095,23200000.0
2005-12-06 07:00:00,1.74115,1.74115,1.74108,1.74108,66399999.0
2005-12-06 07:01:00,1.74107,1.74115,1.741,1.74105,57600000.0
2005-12-06 07:02:00,1.74105,1.7411,1.74092,1.7411,48100001.0
2005-12-06 07:03:00,1.74111,1.7412,1.74109,1.7411,115900001.0
2005-12-06 07:04:00,1.74111,1.74111,1.74104,1.74104,8500000.0
2005-12-06 07:05:00,1.74106,1.74123,1.74106,1.74123,33200000.0
2005-12-06 07:06:00,1.7413,1.7413,1.74121,1.74121,4800000.0
2005-12-06 07:07:00,1.74129,1.7413,1.74123,1.74123,36300000.0
2005-12-06 07:08:00,1.74124,1.74124,1.74111,1.74117,53200000.0
2005-12-06 07:09:00,1.74112,1.74118,1.74106,1.74118,55000001.0
2005-12-06 07:10:00,1.7412,1.74125,1.7412,1.74125,24499999.0
2005-12-06 07:11:00,1.74113,1.74113,1.74112,1.74112,26999999.0
2005-12-06 07:12:00,1.74113,1.74113,1.7411,1.7411,15000000.0
2005-12-06 07:13:00,1.7412,1.74132,1.74119,1.74119,48600001.0
2005-12-06 07:14:00,1.74118,1.74135,1.74118,1.74135,157499997.0
2005-12-06 07:15:00,1.74143,1.74143,1.74125,1.74137,83699999.0
2005-12-06 07:16:00,1.7413,1.7413,1.74118,1.74118,25499999.0
2005-12-06 07:17:00,1.74118,1.74118,1.74105,1.74114,76299999.0
2005-12-06 07:18:00,1.74123,1.74131,1.74123,1.74124,25400000.0
2005-12-06 07:19:00,1.74143,1.74205,1.74143,1.74198,76399999.0
2005-12-06 07:20:00,1.74196,1.74204,1.74193,1.74204,57000001.0
2005-12-06 07:21:00,1.74197,1.74197,1.74188,1.74188,30500000.0
2005-12-06 07:22:00,1.74172,1.74172,1.74158,1.74164,59399998.0
2005-12-06 07:23:00,1.74163,1.74173,1.74154,1.74173,13200000.0
2005-12-06 07:24:00,1.7417,1.74174,1.74161,1.74169,94999999.0
2005-12-06 07:25:00,1.74169,1.7417,1.74154,1.7416,60300000.0
2005-12-06 07:26:00,1.74159,1.74181,1.74154,1.74181,118700001.0
2005-12-06 07:27:00,1.74173,1.74198,1.74173,1.74188,102200000.0
2005-12-06 07:28:00,1.74186,1.74204,1.74184,1.74198,63700000.0
2005-12-06 07:29:00,1.74202,1.74211,1.74195,1.74207,27600000.0
2005-12-06 07:30:00,1.74195,1.74195,1.74175,1.74175,88599999.0
2005-12-06 07:31:00,1.74176,1.74213,1.74172,1.74213,71500000.0
2005-12-06 07:32:00,1.74213,1.74213,1.74202,1.74202,53800000.0
2005-12-06 07:33:00,1.74205,1.74213,1.74203,1.74213,77300000.0
2005-12-06 07:34:00,1.74206,1.74208,1.74195,1.74206,68700000.0
2005-12-06 07:35:00,1.74219,1.74224,1.74213,1.74214,91399998.0
2005-12-06 07:36:00,1.74218,1.74219,1.74216,1.74219,37400000.0
2005-12-06 07:37:00,1.7422,1.7422,1.7422,1.7422,18400000.0
2005-12-06 07:38:00,1.74221,1.74235,1.74221,1.74235,10900000.0
2005-12-06 07:39:00,1.74228,1.74236,1.74226,1.74236,22700000.0
2005-12-06 07:40:00,1.7424,1.74243,1.74227,1.74233,50199999.0
2005-12-06 07:41:00,1.74229,1.74236,1.74197,1.74197,77399999.0
2005-12-06 07:42:00,1.74194,1.74203,1.74192,1.74192,36400000.0
2005-12-06 07:43:00,1.74211,1.74218,1.74208,1.74218,77700000.0
2005-12-06 07:44:00,1.74219,1.74223,1.74211,1.7422,43400000.0
2005-12-06 07:45:00,1.74211,1.74211,1.74177,1.74177,13100000.0
2005-12-06 07:46:00,1.74166,1.74177,1.74165,1.74177,72900002.0
2005-12-06 07:47:00,1.7416,1.74195,1.7416,1.74171,59900000.0
2005-12-06 07:48:00,1.7416,1.74171,1.74155,1.74155,66200000.0
2005-12-06 07:49:00,1.74157,1.74178,1.74157,1.74175,48000001.0
2005-12-06 07:50:00,1.74167,1.74179,1.7416,1.74167,80300001.0
2005-12-06 07:51:00,1.74174,1.74182,1.74174,1.74178,20500000.0
2005-12-06 07:52:00,1.74185,1.74185,1.74185,1.74185,23500000.0
2005-12-06 07:53:00,1.74174,1.74186,1.74174,1.74177,81500000.0
2005-12-06 07:54:00,1.74188,1.74188,1.74184,1.74187,30699999.0
2005-12-06 07:55:00,1.74194,1.74205,1.74194,1.742,12200000.0
2005-12-06 07:56:00,1.74195,1.74209,1.74195,1.74198,66300000.0
2005-12-06 07:57:00,1.74192,1.74205,1.74188,1.74205,104100002.0
2005-12-06 07:58:00,1.74214,1.74221,1.74211,1.74217,40899999.0
2005-12-06 07:59:00,1.74213,1.7422,1.74192,1.74194,61600000.0
2005-12-06 08:00:00,1.74174,1.74175,1.74165,1.74168,44100000.0
2005-12-06 08:01:00,1.74177,1.74186,1.74168,1.74175,118099998.0
2005-12-06 08:02:00,1.74177,1.74193,1.74177,1.74193,20700000.0
2005-12-06 08:03:00,1.74194,1.74195,1.74185,1.74186,35300000.0
2005-12-06 08:04:00,1.74195,1.74212,1.74195,1.74206,70900001.0
2005-12-06 08:05:00,1.74202,1.74202,1.74183,1.74189,54750000.0
2005-12-06 08:06:00,1.74185,1.74185,1.74174,1.74185,28200000.0
2005-12-06 08:07:00,1.74185,1.74196,1.74179,1.74181,31900000.0
2005-12-06 08:08:00,1.74182,1.74188,1.74177,1.74179,48300000.0
2005-12-06 08:09:00,1.74178,1.74192,1.74178,1.74192,60300002.0
2005-12-06 08:10:00,1.74192,1.74199,1.74183,1.74195,96799998.0
2005-12-06 08:11:00,1.74197,1.74198,1.74192,1.74192,29200000.0
2005-12-06 08:12:00,1.7419,1.74198,1.74187,1.7419,99000000.0
2005-12-06 08:13:00,1.74192,1.742,1.74191,1.74191,65599999.0
2005-12-06 08:14:00,1.74192,1.742,1.74191,1.74193,32100000.0
2005-12-06 08:15:00,1.74198,1.74207,1.74193,1.74207,64900001.0
2005-12-06 08:16:00,1.74207,1.74219,1.74201,1.74206,79600001.0
2005-12-06 08:17:00,1.74208,1.74216,1.74206,1.74216,43100000.0
2005-12-06 08:18:00,1.74216,1.74216,1.74205,1.74215,25700000.0
2005-12-06 08:19:00,1.74214,1.74222,1.74212,1.74217,49100000.0
2005-12-06 08:20:00,1.74217,1.74223,1.74208,1.74223,73900000.0
2005-12-06 08:21:00,1.74215,1.74215,1.7419,1.7419,24000000.0
2005-12-06 08:22:00,1.7419,1.74207,1.7419,1.74198,29200000.0
2005-12-06 08:23:00,1.74195,1.74195,1.74195,1.74195,34999999.0
2005-12-06 08:24:00,1.74192,1.74211,1.74188,1.74211,19500000.0
2005-12-06 08:25:00,1.74201,1.74201,1.74187,1.74196,62400000.0
2005-12-06 08:26:00,1.74191,1.74193,1.74179,1.74182,127299999.0
2005-12-06 08:27:00,1.74181,1.74191,1.74175,1.74175,40000001.0
2005-12-06 08:28:00,1.74156,1.74156,1.74141,1.74151,108000002.0
2005-12-06 08:29:00,1.74147,1.74156,1.7414,1.74149,34300000.0
2005-12-06 08:30:00,1.74157,1.74173,1.74157,1.74163,74399999.0
2005-12-06 08:31:00,1.74158,1.74168,1.74155,1.74165,101600002.0
2005-12-06 08:32:00,1.74168,1.74168,1.74166,1.74168,54900000.0
2005-12-06 08:33:00,1.74166,1.74166,1.74164,1.74164,12700000.0
2005-12-06 08:34:00,1.74155,1.74165,1.74155,1.7416,31200000.0
2005-12-06 08:35:00,1.74165,1.74168,1.74157,1.7416,51400000.0
2005-12-06 08:36:00,1.74156,1.74162,1.74156,1.74162,13600000.0
2005-12-06 08:37:00,1.74148,1.74153,1.74142,1.74149,74000001.0
2005-12-06 08:38:00,1.74152,1.74159,1.74152,1.74153,61200000.0
2005-12-06 08:39:00,1.7415,1.74155,1.7415,1.7415,29100000.0
2005-12-06 08:40:00,1.74149,1.74169,1.74149,1.7416,119399998.0
2005-12-06 08:41:00,1.7417,1.7417,1.74146,1.74157,143200000.0
2005-12-06 08:42:00,1.74167,1.74175,1.74163,1.74175,36100000.0
2005-12-06 08:43:00,1.74173,1.74173,1.74156,1.74166,72799999.0
2005-12-06 08:44:00,1.74166,1.74166,1.74161,1.74161,14800000.0
2005-12-06 08:45:00,1.74171,1.74171,1.74164,1.74169,45600001.0
2005-12-06 08:46:00,1.7417,1.74175,1.7417,1.74175,30000000.0
2005-12-06 08:47:00,1.74175,1.74175,1.7417,1.7417,54300000.0
2005-12-06 08:48:00,1.74172,1.74172,1.74155,1.74155,33300000.0
2005-12-06 08:49:00,1.74167,1.74171,1.74164,1.74164,37800001.0
2005-12-06 08:50:00,1.74158,1.74163,1.74153,1.74155,67000000.0
2005-12-06 08:51:00,1.74152,1.7416,1.74152,1.74155,47600000.0
2005-12-06 08:52:00,1.74148,1.7415,1.7414,1.7414,18400000.0
2005-12-06 08:53:00,1.7413,1.7414,1.74126,1.74131,53100000.0
2005-12-06 08:54:00,1.74128,1.74128,1.74122,1.74122,18500000.0
2005-12-06 08:55:00,1.74123,1.74141,1.74123,1.74141,43300000.0
2005-12-06 08:56:00,1.7414,1.7414,1.74116,1.74116,59800000.0
2005-12-06 08:57:00,1.74129,1.74129,1.74126,1.74126,51599998.0
2005-12-06 08:58:00,1.7413,1.74139,1.74127,1.74132,40100000.0
2005-12-06 08:59:00,1.74145,1.74167,1.74145,1.74154,37400000.0
2005-12-06 09:00:00,1.74148,1.74148,1.74138,1.74138,64600000.0
2005-12-06 09:01:00,1.74136,1.74136,1.74124,1.74133,39600001.0
2005-12-06 09:02:00,1.74139,1.74143,1.74129,1.74129,33500000.0
2005-12-06 09:03:00,1.74125,1.74125,1.74103,1.74115,79000001.0
2005-12-06 09:04:00,1.74108,1.74126,1.74108,1.74112,84599999.0
2005-12-06 09:05:00,1.74117,1.74118,1.74105,1.74107,72699999.0
2005-12-06 09:06:00,1.74113,1.74113,1.74097,1.741,97400002.0
2005-12-06 09:07:00,1.74097,1.74097,1.7408,1.74091,74199999.0
2005-12-06 09:08:00,1.74094,1.74102,1.74084,1.74092,46400000.0
2005-12-06 09:09:00,1.74098,1.74106,1.74084,1.74095,52900001.0
2005-12-06 09:10:00,1.74102,1.74111,1.74102,1.74106,49600000.0
2005-12-06 09:11:00,1.741,1.741,1.74079,1.74099,65100000.0
2005-12-06 09:12:00,1.741,1.741,1.7408,1.74094,50499999.0
2005-12-06 09:13:00,1.74084,1.74094,1.74084,1.74087,71199998.0
2005-12-06 09:14:00,1.74084,1.74102,1.74066,1.74102,45200000.0
2005-12-06 09:15:00,1.74102,1.74102,1.7408,1.7409,50100000.0
2005-12-06 09:16:00,1.74087,1.74097,1.74087,1.74094,14900000.0
2005-12-06 09:17:00,1.74099,1.74105,1.74092,1.74092,36400000.0
2005-12-06 09:18:00,1.74085,1.74085,1.7408,1.7408,8000000.0
2005-12-06 09:19:00,1.74077,1.74079,1.74066,1.74075,58900001.0
2005-12-06 09:20:00,1.74071,1.74078,1.74071,1.74076,13400000.0
2005-12-06 09:21:00,1.74075,1.74075,1.74055,1.74055,52600000.0
2005-12-06 09:22:00,1.74053,1.74058,1.74053,1.74058,25000000.0
2005-12-06 09:23:00,1.74067,1.74072,1.74051,1.74065,114549999.0
2005-12-06 09:24:00,1.74062,1.74062,1.74042,1.74042,40899999.0
2005-12-06 09:25:00,1.74033,1.7405,1.74033,1.7404,44200000.0
2005-12-06 09:26:00,1.74043,1.74043,1.74033,1.74033,45150000.0
2005-12-06 09:27:00,1.74033,1.7404,1.74028,1.74028,112300000.0
2005-12-06 09:28:00,1.74032,1.74032,1.74016,1.7402,62200000.0
2005-12-06 09:29:00,1.74026,1.74036,1.74026,1.74035,54300001.0
2005-12-06 09:30:00,1.7403,1.74047,1.7403,1.74044,59200001.0
2005-12-06 09:31:00,1.74044,1.74052,1.74037,1.74046,57400000.0
2005-12-06 09:32:00,1.74046,1.74052,1.74046,1.7405,46500001.0
2005-12-06 09:33:00,1.74059,1.74059,1.74056,1.74056,45199999.0
2005-12-06 09:34:00,1.74065,1.74081,1.74065,1.74081,31700000.0
2005-12-06 09:35:00,1.74088,1.74106,1.74088,1.74106,35500000.0
2005-12-06 09:36:00,1.74096,1.7411,1.74089,1.74089,58199999.0
2005-12-06 09:37:00,1.74091,1.74126,1.74091,1.74122,39500000.0
2005-12-06 09:38:00,1.74125,1.74165,1.74118,1.74165,93800000.0
2005-12-06 09:39:00,1.74169,1.74214,1.74169,1.74187,96300000.0
2005-12-06 09:40:00,1.7418,1.74193,1.74169,1.74169,35600000.0
2005-12-06 09:41:00,1.74133,1.74152,1.74133,1.74151,67499999.0
2005-12-06 09:42:00,1.74153,1.74153,1.74142,1.74142,32000000.0
2005-12-06 09:43:00,1.74142,1.74142,1.74107,1.74117,69899998.0
2005-12-06 09:44:00,1.74119,1.74119,1.74094,1.741,117600000.0
2005-12-06 09:45:00,1.74097,1.74112,1.74082,1.74112,32300000.0
2005-12-06 09:46:00,1.74126,1.7414,1.74113,1.7414,68700000.0
2005-12-06 09:47:00,1.7415,1.7417,1.7415,1.7416,63500000.0
2005-12-06 09:48:00,1.74167,1.74169,1.74129,1.74129,47300000.0
2005-12-06 09:49:00,1.74136,1.7418,1.74136,1.74168,89700000.0
2005-12-06 09:50:00,1.7416,1.74166,1.74157,1.74166,52499999.0
2005-12-06 09:51:00,1.74166,1.74166,1.74137,1.74148,41800001.0
2005-12-06 09:52:00,1.74133,1.74133,1.74108,1.74117,95000001.0
2005-12-06 09:53:00,1.7412,1.74132,1.74113,1.74132,103500001.0
2005-12-06 09:54:00,1.74129,1.74178,1.74129,1.74178,52500000.0
2005-12-06 09:55:00,1.74181,1.74181,1.74156,1.74173,67600000.0
2005-12-06 09:56:00,1.74183,1.74198,1.74176,1.74198,69199999.0
2005-12-06 09:57:00,1.74207,1.74207,1.74194,1.74194,96700000.0
2005-12-06 09:58:00,1.7419,1.7419,1.74147,1.74147,51000000.0
2005-12-06 09:59:00,1.74135,1.74151,1.74135,1.74151,85499998.0
2005-12-06 10:00:00,1.74145,1.74145,1.74131,1.74131,31600000.0
2005-12-06 10:01:00,1.74136,1.74136,1.7412,1.74133,64800000.0
2005-12-06 10:02:00,1.74135,1.74136,1.74131,1.74131,23500000.0
2005-12-06 10:03:00,1.74137,1.74141,1.74132,1.74132,34200000.0
2005-12-06 10:04:00,1.74126,1.74128,1.74114,1.74125,37600000.0
2005-12-06 10:05:00,1.7412,1.7412,1.74098,1.74105,56800001.0
2005-12-06 10:06:00,1.74115,1.74131,1.74105,1.74107,109299999.0
2005-12-06 10:07:00,1.74125,1.74138,1.74119,1.74128,41500000.0
2005-12-06 10:08:00,1.74122,1.74138,1.74122,1.74138,99499998.0
2005-12-06 10:09:00,1.74147,1.74151,1.74142,1.74142,69499999.0
2005-12-06 10:10:00,1.74143,1.74166,1.74143,1.74165,59899999.0
2005-12-06 10:11:00,1.74167,1.74187,1.74167,1.74177,64000000.0
2005-12-06 10:12:00,1.7418,1.7418,1.74167,1.74169,59500000.0
2005-12-06 10:13:00,1.74161,1.74163,1.74154,1.74158,31300000.0
2005-12-06 10:14:00,1.74155,1.74162,1.74148,1.74148,53400000.0
2005-12-06 10:15:00,1.74143,1.74143,1.7413,1.74131,73100000.0
2005-12-06 10:16:00,1.74134,1.74159,1.74134,1.74157,20800000.0
2005-12-06 10:17:00,1.7416,1.74165,1.74155,1.74155,61500001.0
2005-12-06 10:18:00,1.74162,1.74208,1.74162,1.74208,33700000.0
2005-12-06 10:19:00,1.74204,1.74204,1.74187,1.74189,44600000.0
2005-12-06 10:20:00,1.74178,1.74183,1.74173,1.74173,52600000.0
2005-12-06 10:21:00,1.74169,1.74169,1.74164,1.74168,81400000.0
2005-12-06 10:22:00,1.74171,1.74185,1.74171,1.74185,6200000.0
2005-12-06 10:23:00,1.74191,1.74208,1.7419,1.74191,72400000.0
2005-12-06 10:24:00,1.74198,1.74213,1.74198,1.74213,16500000.0
2005-12-06 10:25:00,1.74216,1.74265,1.74216,1.74265,45099999.0
2005-12-06 10:26:00,1.74272,1.74338,1.74272,1.74338,42500000.0
2005-12-06 10:27:00,1.7435,1.74364,1.74337,1.74349,158899998.0
2005-12-06 10:28:00,1.74355,1.7436,1.74345,1.74356,52100000.0
2005-12-06 10:29:00,1.74362,1.74392,1.74362,1.74378,46200000.0
2005-12-06 10:30:00,1.74411,1.74483,1.74411,1.74459,70399999.0
2005-12-06 10:31:00,1.7446,1.7447,1.74448,1.74467,27700000.0
2005-12-06 10:32:00,1.74465,1.74465,1.74436,1.74436,44700000.0
2005-12-06 10:33:00,1.74426,1.7444,1.74426,1.74437,23400000.0
2005-12-06 10:34:00,1.74427,1.74427,1.74415,1.74423,70900000.0
2005-12-06 10:35:00,1.74415,1.74415,1.74389,1.74389,106800000.0
2005-12-06 10:36:00,1.74386,1.74386,1.74384,1.74384,6600000.0
2005-12-06 10:37:00,1.74386,1.74421,1.74386,1.74415,49500000.0
2005-12-06 10:38:00,1.74417,1.74421,1.7441,1.74411,76000001.0
2005-12-06 10:39:00,1.74408,1.74412,1.74394,1.74394,59700001.0
2005-12-06 10:40:00,1.74402,1.74411,1.74396,1.744,82600001.0
2005-12-06 10:41:00,1.74394,1.74404,1.74362,1.74362,32100000.0
2005-12-06 10:42:00,1.74364,1.74404,1.74364,1.74404,106200002.0
2005-12-06 10:43:00,1.74409,1.74409,1.74376,1.74387,82799999.0
2005-12-06 10:44:00,1.74388,1.74392,1.74379,1.74382,116699998.0
2005-12-06 10:45:00,1.7438,1.7439,1.74376,1.74379,38300000.0
2005-12-06 10:46:00,1.74368,1.74377,1.74347,1.74347,35900000.0
2005-12-06 10:47:00,1.74345,1.74355,1.74345,1.7435,93800000.0
2005-12-06 10:48:00,1.74345,1.74349,1.74334,1.74341,64799999.0
2005-12-06 10:49:00,1.74349,1.74378,1.74349,1.74378,63499999.0
2005-12-06 10:50:00,1.74373,1.74373,1.74359,1.74367,61900000.0
2005-12-06 10:51:00,1.74386,1.74425,1.74386,1.74425,51800000.0
2005-12-06 10:52:00,1.74443,1.74456,1.74442,1.74456,78200001.0
2005-12-06 10:53:00,1.74458,1.74458,1.74443,1.74452,69900001.0
2005-12-06 10:54:00,1.74453,1.74453,1.74438,1.74438,25500000.0
2005-12-06 10:55:00,1.74431,1.74431,1.74405,1.74425,120999999.0
2005-12-06 10:56:00,1.74439,1.74472,1.74439,1.74443,115299999.0
2005-12-06 10:57:00,1.74457,1.74464,1.74414,1.74419,49200000.0
2005-12-06 10:58:00,1.74415,1.74417,1.74399,1.74417,124399999.0
2005-12-06 10:59:00,1.74418,1.74418,1.74397,1.74399,135000000.0
2005-12-06 11:00:00,1.74402,1.74418,1.74402,1.74418,58500000.0
2005-12-06 11:01:00,1.74406,1.74409,1.74392,1.74394,48400001.0
2005-12-06 11:02:00,1.74393,1.744,1.74393,1.74396,101099999.0
2005-12-06 11:03:00,1.74395,1.74395,1.74342,1.74355,45400000.0
2005-12-06 11:04:00,1.74353,1.74353,1.74337,1.74337,37899999.0
2005-12-06 11:05:00,1.74335,1.74335,1.74308,1.74308,61200000.0
2005-12-06 11:06:00,1.74306,1.74306,1.74255,1.74255,77199999.0
2005-12-06 11:07:00,1.74258,1.7426,1.7425,1.7426,79199998.0
2005-12-06 11:08:00,1.74267,1.74267,1.74252,1.74265,100500001.0
2005-12-06 11:09:00,1.74262,1.74262,1.74245,1.74249,89000002.0
2005-12-06 11:10:00,1.74245,1.74245,1.74218,1.7422,69900000.0
2005-12-06 11:11:00,1.74213,1.74227,1.74203,1.74227,79799999.0
2005-12-06 11:12:00,1.74227,1.74227,1.74209,1.74209,45000000.0
2005-12-06 11:13:00,1.74195,1.74195,1.74155,1.74165,52300001.0
2005-12-06 11:14:00,1.74165,1.74169,1.7412,1.7412,43099999.0
2005-12-06 11:15:00,1.74132,1.74142,1.74122,1.74139,96099999.0
2005-12-06 11:16:00,1.74137,1.74141,1.7413,1.74133,60299999.0
2005-12-06 11:17:00,1.74135,1.74147,1.74135,1.74144,23300000.0
2005-12-06 11:18:00,1.74151,1.74163,1.74132,1.74163,64900000.0
2005-12-06 11:19:00,1.74157,1.74157,1.74143,1.74143,83300001.0
2005-12-06 11:20:00,1.7416,1.74165,1.7416,1.74165,20800000.0
2005-12-06 11:21:00,1.74182,1.74198,1.74175,1.74198,28200000.0
2005-12-06 11:22:00,1.74203,1.74221,1.74184,1.74221,99100000.0
2005-12-06 11:23:00,1.74221,1.74221,1.74199,1.74199,19300000.0
2005-12-06 11:24:00,1.74202,1.74202,1.74191,1.74201,61199999.0
2005-12-06 11:25:00,1.74194,1.74211,1.74194,1.7421,34100000.0
2005-12-06 11:26:00,1.74213,1.74218,1.74209,1.74209,41100000.0
2005-12-06 11:27:00,1.74208,1.74233,1.74203,1.74213,90400000.0
2005-12-06 11:28:00,1.74213,1.7422,1.74205,1.74212,68100001.0
2005-12-06 11:29:00,1.74213,1.74226,1.74192,1.74192,130699998.0
2005-12-06 11:30:00,1.74124,1.74124,1.73807,1.73918,47400000.0
2005-12-06 11:31:00,1.73915,1.73915,1.7383,1.73835,88899999.0
2005-12-06 11:32:00,1.7384,1.73881,1.7384,1.73854,86400000.0
2005-12-06 11:33:00,1.73815,1.7382,1.73771,1.73771,118800001.0
2005-12-06 11:34:00,1.73748,1.73774,1.73732,1.73774,54700000.0
2005-12-06 11:35:00,1.73775,1.73792,1.73768,1.73775,110300002.0
2005-12-06 11:36:00,1.7376,1.73767,1.73756,1.73767,80300001.0
2005-12-06 11:37:00,1.73763,1.73763,1.73741,1.73749,57299998.0
2005-12-06 11:38:00,1.7372,1.7372,1.73658,1.73658,67700001.0
2005-12-06 11:39:00,1.73615,1.73615,1.73596,1.73609,61300001.0
2005-12-06 11:40:00,1.73607,1.73607,1.73561,1.73575,79500001.0
2005-12-06 11:41:00,1.73595,1.73618,1.73595,1.73611,27100000.0
2005-12-06 11:42:00,1.73612,1.73644,1.73604,1.73644,118800000.0
2005-12-06 11:43:00,1.73685,1.73773,1.73685,1.73773,46300000.0
2005-12-06 11:44:00,1.73778,1.73779,1.73751,1.73751,37000000.0
2005-12-06 11:45:00,1.73741,1.73741,1.73704,1.73704,23500000.0
2005-12-06 11:46:00,1.73715,1.73727,1.73701,1.73704,125599995.0
2005-12-06 11:47:00,1.73708,1.73723,1.73707,1.73719,104000001.0
2005-12-06 11:48:00,1.73727,1.7376,1.73727,1.73755,38700000.0
2005-12-06 11:49:00,1.73746,1.73746,1.73732,1.73732,70299998.0
2005-12-06 11:50:00,1.73728,1.73735,1.73726,1.73735,86000000.0
2005-12-06 11:51:00,1.73727,1.73731,1.73714,1.73715,47300000.0
2005-12-06 11:52:00,1.73715,1.7376,1.73715,1.7376,49700000.0
2005-12-06 11:53:00,1.73762,1.73764,1.73746,1.73753,88100000.0
2005-12-06 11:54:00,1.73748,1.73762,1.73745,1.73747,141199999.0
2005-12-06 11:55:00,1.73753,1.73784,1.73753,1.73784,38500000.0
2005-12-06 11:56:00,1.73786,1.73786,1.73778,1.73778,58800000.0
2005-12-06 11:57:00,1.73777,1.73777,1.73763,1.73775,69299999.0
2005-12-06 11:58:00,1.73762,1.73766,1.73749,1.73749,26500000.0
2005-12-06 11:59:00,1.73747,1.73748,1.73733,1.73738,115399998.0
2005-12-06 12:00:00,1.73731,1.73731,1.73713,1.73713,46800000.0
2005-12-06 12:01:00,1.73705,1.73718,1.73705,1.73705,147300000.0
2005-12-06 12:02:00,1.73701,1.73704,1.73686,1.73686,21700000.0
2005-12-06 12:03:00,1.73678,1.73678,1.73645,1.73645,67800000.0
2005-12-06 12:04:00,1.73645,1.73673,1.73645,1.73671,67200000.0
2005-12-06 12:05:00,1.73683,1.73683,1.73671,1.73677,48100000.0
2005-12-06 12:06:00,1.73672,1.73682,1.73666,1.73666,63199999.0
2005-12-06 12:07:00,1.7365,1.7365,1.73628,1.73628,37600000.0
2005-12-06 12:08:00,1.73573,1.73573,1.73477,1.73483,39600000.0
2005-12-06 12:09:00,1.73489,1.73519,1.73489,1.73519,35100000.0
2005-12-06 12:10:00,1.73526,1.73533,1.73518,1.73533,35000000.0
2005-12-06 12:11:00,1.73532,1.73539,1.73512,1.73517,46500000.0
2005-12-06 12:12:00,1.73515,1.73517,1.73509,1.73517,78900002.0
2005-12-06 12:13:00,1.73516,1.7353,1.73506,1.7353,72799999.0
2005-12-06 12:14:00,1.73526,1.73526,1.73477,1.73477,17400000.0
2005-12-06 12:15:00,1.7348,1.7348,1.73449,1.73455,47600000.0
2005-12-06 12:16:00,1.73451,1.7346,1.73447,1.7346,38600000.0
2005-12-06 12:17:00,1.7347,1.73475,1.73464,1.73472,49800000.0
2005-12-06 12:18:00,1.73472,1.73472,1.73427,1.73427,58200000.0
2005-12-06 12:19:00,1.73408,1.73408,1.7335,1.7335,26550000.0
2005-12-06 12:20:00,1.73346,1.73346,1.73297,1.73306,67399999.0
2005-12-06 12:21:00,1.73302,1.73304,1.73293,1.73299,78599999.0
2005-12-06 12:22:00,1.73285,1.73285,1.73272,1.73277,35900000.0
2005-12-06 12:23:00,1.73287,1.73288,1.73245,1.73245,56899998.0
2005-12-06 12:24:00,1.73208,1.73208,1.73165,1.73178,64600000.0
2005-12-06 12:25:00,1.7319,1.73213,1.7319,1.732,41200000.0
2005-12-06 12:26:00,1.7321,1.73213,1.73149,1.73149,25200000.0
2005-12-06 12:27:00,1.73138,1.73156,1.73122,1.73141,64400000.0
2005-12-06 12:28:00,1.73166,1.7319,1.73166,1.73181,83800000.0
2005-12-06 12:29:00,1.73182,1.73182,1.73165,1.7317,81400002.0
2005-12-06 12:30:00,1.73175,1.7322,1.73175,1.7322,94200000.0
2005-12-06 12:31:00,1.73226,1.73236,1.73192,1.73192,72600000.0
2005-12-06 12:32:00,1.73183,1.73194,1.73169,1.73194,114500000.0
2005-12-06 12:33:00,1.732,1.7321,1.73187,1.7321,32000000.0
2005-12-06 12:34:00,1.7322,1.7323,1.73215,1.73215,82000001.0
2005-12-06 12:35:00,1.73218,1.73218,1.732,1.732,44900000.0
2005-12-06 12:36:00,1.73197,1.73204,1.73191,1.73197,46200001.0
2005-12-06 12:37:00,1.73187,1.73214,1.73175,1.73214,67400001.0
2005-12-06 12:38:00,1.73215,1.73229,1.73215,1.73227,36800000.0
2005-12-06 12:39:00,1.7322,1.7323,1.7322,1.73226,54699998.0
2005-12-06 12:40:00,1.73237,1.73245,1.73222,1.73239,74599999.0
2005-12-06 12:41:00,1.73233,1.73252,1.73233,1.73252,31700000.0
2005-12-06 12:42:00,1.73263,1.73287,1.73263,1.73281,44200000.0
2005-12-06 12:43:00,1.73274,1.73274,1.73243,1.73253,59900000.0
2005-12-06 12:44:00,1.73245,1.73252,1.73237,1.73248,74400000.0
2005-12-06 12:45:00,1.73257,1.73273,1.73257,1.73268,32000000.0
2005-12-06 12:46:00,1.73265,1.73273,1.7326,1.73273,119899998.0
2005-12-06 12:47:00,1.73273,1.73276,1.73265,1.73276,61000000.0
2005-12-06 12:48:00,1.73278,1.73287,1.73278,1.73287,67800000.0
2005-12-06 12:49:00,1.73275,1.73275,1.73219,1.73219,46599998.0
2005-12-06 12:50:00,1.73202,1.73202,1.73176,1.73193,86199998.0
2005-12-06 12:51:00,1.7319,1.73213,1.7319,1.73213,41600001.0
2005-12-06 12:52:00,1.73208,1.73215,1.732,1.732,106200001.0
2005-12-06 12:53:00,1.73203,1.73215,1.732,1.73202,75300000.0
2005-12-06 12:54:00,1.73202,1.73243,1.73202,1.73243,54500001.0
2005-12-06 12:55:00,1.73253,1.73271,1.73253,1.73271,53099999.0
2005-12-06 12:56:00,1.73277,1.73291,1.73277,1.73283,32500000.0
2005-12-06 12:57:00,1.73289,1.73304,1.73289,1.73304,5600000.0
2005-12-06 12:58:00,1.73313,1.73359,1.73308,1.73359,90399999.0
2005-12-06 12:59:00,1.73342,1.73373,1.73342,1.73373,15200000.0
2005-12-06 13:00:00,1.73388,1.73413,1.73388,1.73413,70800000.0
2005-12-06 13:01:00,1.73426,1.73433,1.73423,1.73424,106499999.0
2005-12-06 13:02:00,1.73424,1.73436,1.73424,1.73434,92900000.0
2005-12-06 13:03:00,1.73429,1.73429,1.734,1.73402,73000001.0
2005-12-06 13:04:00,1.73402,1.73405,1.73386,1.73386,66000000.0
2005-12-06 13:05:00,1.73377,1.73388,1.73371,1.73382,62400000.0
2005-12-06 13:06:00,1.73397,1.73402,1.73385,1.73387,41300000.0
2005-12-06 13:07:00,1.73395,1.73437,1.73395,1.73435,134999998.0
2005-12-06 13:08:00,1.73447,1.73454,1.73435,1.73437,32700000.0
2005-12-06 13:09:00,1.7342,1.73429,1.7342,1.73427,81999999.0
2005-12-06 13:10:00,1.73425,1.73425,1.73415,1.73417,52699999.0
2005-12-06 13:11:00,1.73418,1.73423,1.73416,1.73423,38500000.0
2005-12-06 13:12:00,1.73427,1.73433,1.73418,1.73427,63200001.0
2005-12-06 13:13:00,1.73427,1.73427,1.73411,1.73411,61700000.0
2005-12-06 13:14:00,1.73422,1.73431,1.73419,1.73424,70499999.0
2005-12-06 13:15:00,1.73423,1.73423,1.7341,1.73418,42800000.0
2005-12-06 13:16:00,1.7342,1.7342,1.73417,1.7342,78599999.0
2005-12-06 13:17:00,1.73425,1.73425,1.73415,1.73422,90300000.0
2005-12-06 13:18:00,1.73432,1.73441,1.73417,1.73417,80000000.0
2005-12-06 13:19:00,1.73432,1.73449,1.73432,1.73447,77900000.0
2005-12-06 13:20:00,1.73446,1.73448,1.73438,1.73439,58599999.0
2005-12-06 13:21:00,1.73448,1.73448,1.7344,1.7344,65299998.0
2005-12-06 13:22:00,1.73433,1.73433,1.73408,1.73408,34900000.0
2005-12-06 13:23:00,1.73417,1.7344,1.73417,1.7344,86799997.0
2005-12-06 13:24:00,1.7343,1.73438,1.73419,1.7343,55900000.0
2005-12-06 13:25:00,1.73435,1.73438,1.73435,1.73438,73200001.0
2005-12-06 13:26:00,1.73437,1.7344,1.73414,1.73414,66800001.0
2005-12-06 13:27:00,1.73421,1.73442,1.73414,1.73442,50300000.0
2005-12-06 13:28:00,1.73442,1.73451,1.7344,1.7344,65200000.0
2005-12-06 13:29:00,1.73438,1.73439,1.73428,1.73438,135600003.0
2005-12-06 13:30:00,1.73436,1.73448,1.73436,1.7344,46900000.0
2005-12-06 13:31:00,1.73442,1.73442,1.73414,1.73414,13200000.0
2005-12-06 13:32:00,1.73411,1.7343,1.73411,1.7343,33600000.0
2005-12-06 13:33:00,1.73404,1.73404,1.73369,1.73369,40899999.0
2005-12-06 13:34:00,1.73366,1.73375,1.73362,1.73362,101899999.0
2005-12-06 13:35:00,1.73365,1.73365,1.73355,1.73355,10100000.0
2005-12-06 13:36:00,1.73343,1.73343,1.73334,1.73336,79100000.0
2005-12-06 13:37:00,1.7334,1.73348,1.73326,1.73326,43100001.0
2005-12-06 13:38:00,1.73332,1.7335,1.73332,1.73338,91899999.0
2005-12-06 13:39:00,1.73342,1.73348,1.73339,1.73346,77000001.0
2005-12-06 13:40:00,1.73359,1.73371,1.73356,1.73371,75700000.0
2005-12-06 13:41:00,1.73373,1.73384,1.73366,1.73375,99399998.0
2005-12-06 13:42:00,1.73374,1.73388,1.73354,1.73354,43300000.0
2005-12-06 13:43:00,1.73335,1.73335,1.73316,1.73331,40200000.0
2005-12-06 13:44:00,1.73325,1.73325,1.73307,1.73315,47900000.0
2005-12-06 13:45:00,1.7331,1.73314,1.73305,1.73305,40000000.0
2005-12-06 13:46:00,1.73302,1.73331,1.73302,1.73331,36200000.0
2005-12-06 13:47:00,1.73338,1.73349,1.73321,1.73321,77499999.0
2005-12-06 13:48:00,1.73321,1.73336,1.7331,1.73319,65000000.0
2005-12-06 13:49:00,1.73318,1.7333,1.73303,1.7333,90400000.0
2005-12-06 13:50:00,1.73332,1.73332,1.73305,1.73305,76899999.0
2005-12-06 13:51:00,1.73304,1.73317,1.7329,1.7329,59900000.0
2005-12-06 13:52:00,1.73291,1.73296,1.7328,1.73289,63900000.0
2005-12-06 13:53:00,1.73292,1.73318,1.73292,1.73311,42500000.0
2005-12-06 13:54:00,1.73317,1.73326,1.73317,1.73321,34600000.0
2005-12-06 13:55:00,1.73311,1.73313,1.73295,1.73295,65100000.0
2005-12-06 13:56:00,1.73286,1.73286,1.73248,1.73248,89499999.0
2005-12-06 13:57:00,1.73235,1.7327,1.73232,1.7327,34200000.0
2005-12-06 13:58:00,1.73268,1.73268,1.73245,1.73245,46300000.0
2005-12-06 13:59:00,1.7326,1.73265,1.73247,1.73263,34300000.0
2005-12-06 14:00:00,1.73277,1.73277,1.73259,1.73267,84100000.0
2005-12-06 14:01:00,1.73279,1.73279,1.73272,1.73272,69500000.0
2005-12-06 14:02:00,1.73275,1.73287,1.73275,1.73287,42300000.0
2005-12-06 14:03:00,1.73301,1.73302,1.73291,1.73292,56300001.0
2005-12-06 14:04:00,1.73295,1.73303,1.73286,1.7329,92400000.0
2005-12-06 14:05:00,1.7329,1.73295,1.7329,1.73295,9300000.0
2005-12-06 14:06:00,1.73302,1.73368,1.73302,1.73368,23500000.0
2005-12-06 14:07:00,1.73382,1.73389,1.73371,1.73371,44400000.0
2005-12-06 14:08:00,1.73367,1.73367,1.73343,1.73348,59899999.0
2005-12-06 14:09:00,1.73355,1.7337,1.73349,1.73367,93300000.0
2005-12-06 14:10:00,1.73382,1.73391,1.73363,1.73382,55599999.0
2005-12-06 14:11:00,1.73394,1.73423,1.73394,1.73412,40899999.0
2005-12-06 14:12:00,1.73409,1.73428,1.73409,1.73413,43900000.0
2005-12-06 14:13:00,1.73413,1.73419,1.73405,1.7341,53300000.0
2005-12-06 14:14:00,1.73413,1.7343,1.73413,1.7343,56000000.0
2005-12-06 14:15:00,1.73432,1.73432,1.73418,1.73421,90500000.0
2005-12-06 14:16:00,1.73418,1.73418,1.73412,1.73412,32000001.0
2005-12-06 14:17:00,1.73417,1.73424,1.73409,1.73409,53900000.0
2005-12-06 14:18:00,1.73415,1.73436,1.73415,1.73432,25900000.0
2005-12-06 14:19:00,1.7344,1.73441,1.73434,1.73437,100100001.0
2005-12-06 14:20:00,1.7342,1.73438,1.73419,1.73438,42499999.0
2005-12-06 14:21:00,1.73433,1.7345,1.73433,1.73441,60200000.0
2005-12-06 14:22:00,1.73452,1.73455,1.73433,1.73455,72500001.0
2005-12-06 14:23:00,1.73459,1.7347,1.73459,1.73461,86899999.0
2005-12-06 14:24:00,1.73463,1.73471,1.73449,1.73454,83599998.0
2005-12-06 14:25:00,1.73458,1.73465,1.73456,1.73458,68099999.0
2005-12-06 14:26:00,1.73462,1.73462,1.73447,1.7345,76299998.0
2005-12-06 14:27:00,1.73445,1.73445,1.73429,1.73436,74000002.0
2005-12-06 14:28:00,1.73427,1.73435,1.73425,1.73431,58500000.0
2005-12-06 14:29:00,1.7344,1.73476,1.7344,1.73476,43700000.0
2005-12-06 14:30:00,1.73485,1.73487,1.73473,1.73483,66900000.0
2005-12-06 14:31:00,1.73509,1.73585,1.73509,1.73585,62200001.0
2005-12-06 14:32:00,1.73584,1.7359,1.73557,1.73557,102399998.0
2005-12-06 14:33:00,1.73542,1.73556,1.73516,1.73519,71199998.0
2005-12-06 14:34:00,1.73519,1.73535,1.73519,1.73535,46200000.0
2005-12-06 14:35:00,1.73537,1.73556,1.73537,1.73541,38200000.0
2005-12-06 14:36:00,1.73541,1.73541,1.7353,1.73533,28550000.0
2005-12-06 14:37:00,1.73539,1.7355,1.73535,1.7354,112099998.0
2005-12-06 14:38:00,1.7354,1.73573,1.7354,1.73573,41100000.0
2005-12-06 14:39:00,1.73582,1.73582,1.73563,1.73563,43200000.0
2005-12-06 14:40:00,1.73557,1.73557,1.73537,1.73537,35599999.0
2005-12-06 14:41:00,1.7353,1.73535,1.73499,1.73499,67300001.0
2005-12-06 14:42:00,1.73492,1.73501,1.73492,1.73495,44400000.0
2005-12-06 14:43:00,1.73499,1.73499,1.73485,1.7349,34600000.0
2005-12-06 14:44:00,1.73498,1.73498,1.7349,1.73498,43600000.0
2005-12-06 14:45:00,1.73493,1.73513,1.73493,1.73512,41000000.0
2005-12-06 14:46:00,1.73509,1.73509,1.735,1.735,32800000.0
2005-12-06 14:47:00,1.73497,1.73497,1.73487,1.7349,76700001.0
2005-12-06 14:48:00,1.73495,1.73495,1.73454,1.7346,37700000.0
2005-12-06 14:49:00,1.73447,1.73447,1.73423,1.73423,24900000.0
2005-12-06 14:50:00,1.73409,1.73409,1.73373,1.73379,85700002.0
2005-12-06 14:51:00,1.73384,1.73415,1.73384,1.73415,70400000.0
2005-12-06 14:52:00,1.73414,1.73466,1.73414,1.73466,81599999.0
2005-12-06 14:53:00,1.73466,1.73468,1.73447,1.73462,88600000.0
2005-12-06 14:54:00,1.73471,1.73471,1.73454,1.73466,91199999.0
2005-12-06 14:55:00,1.73467,1.73467,1.73451,1.73451,33300000.0
2005-12-06 14:56:00,1.73449,1.7347,1.73448,1.7347,46900000.0
2005-12-06 14:57:00,1.73472,1.73472,1.73451,1.73461,96400000.0
2005-12-06 14:58:00,1.73475,1.73519,1.73475,1.73519,71000000.0
2005-12-06 14:59:00,1.73516,1.73546,1.73516,1.73541,86700000.0
2005-12-06 15:00:00,1.73548,1.73562,1.73539,1.73561,52000000.0
2005-12-06 15:01:00,1.73562,1.73584,1.73562,1.73579,50600000.0
2005-12-06 15:02:00,1.73586,1.73596,1.73586,1.73586,63799999.0
2005-12-06 15:03:00,1.73591,1.73602,1.73591,1.73602,58900000.0
2005-12-06 15:04:00,1.73586,1.73586,1.73584,1.73584,14900000.0
2005-12-06 15:05:00,1.73583,1.73589,1.7358,1.73587,92599999.0
2005-12-06 15:06:00,1.73578,1.73605,1.73578,1.73605,106200000.0
2005-12-06 15:07:00,1.7361,1.73611,1.73588,1.73608,103900000.0
2005-12-06 15:08:00,1.73603,1.73615,1.73593,1.73615,125100001.0
2005-12-06 15:09:00,1.7362,1.73628,1.73614,1.73618,93299999.0
2005-12-06 15:10:00,1.73611,1.73617,1.736,1.73608,112700001.0
2005-12-06 15:11:00,1.73602,1.73602,1.73568,1.73568,77899999.0
2005-12-06 15:12:00,1.73565,1.73565,1.73547,1.73558,73800001.0
2005-12-06 15:13:00,1.73553,1.73553,1.73496,1.73504,39800000.0
2005-12-06 15:14:00,1.73505,1.73509,1.73484,1.73498,53900000.0
2005-12-06 15:15:00,1.73502,1.73515,1.73502,1.73515,67400000.0
2005-12-06 15:16:00,1.7351,1.7352,1.73508,1.73508,30300000.0
2005-12-06 15:17:00,1.73515,1.73525,1.73515,1.73518,78000002.0
2005-12-06 15:18:00,1.73524,1.73538,1.73524,1.73526,124200000.0
2005-12-06 15:19:00,1.73522,1.7353,1.73514,1.73516,85700001.0
2005-12-06 15:20:00,1.73516,1.73517,1.73501,1.73505,86399998.0
2005-12-06 15:21:00,1.73498,1.73498,1.73471,1.73471,28400000.0
2005-12-06 15:22:00,1.73467,1.73511,1.73467,1.73507,78900000.0
2005-12-06 15:23:00,1.735,1.735,1.73454,1.73454,68100000.0
2005-12-06 15:24:00,1.73453,1.73456,1.73439,1.73453,93799998.0
2005-12-06 15:25:00,1.73458,1.73464,1.73452,1.7346,51499999.0
2005-12-06 15:26:00,1.73458,1.73471,1.73453,1.73471,51200000.0
2005-12-06 15:27:00,1.73463,1.73467,1.73446,1.73454,69799999.0
2005-12-06 15:28:00,1.73451,1.73451,1.73441,1.73441,37899999.0
2005-12-06 15:29:00,1.73443,1.73484,1.73437,1.73484,87700000.0
2005-12-06 15:30:00,1.73472,1.73472,1.73457,1.73458,66400001.0
2005-12-06 15:31:00,1.73459,1.73459,1.73402,1.73402,46199999.0
2005-12-06 15:32:00,1.73379,1.73379,1.73341,1.73353,98499999.0
2005-12-06 15:33:00,1.73364,1.73388,1.73364,1.73379,58546995.0
2005-12-06 15:34:00,1.73384,1.73401,1.73384,1.734,67100000.0
2005-12-06 15:35:00,1.73406,1.7342,1.73394,1.7342,65700001.0
2005-12-06 15:36:00,1.73416,1.73453,1.73416,1.73453,75800002.0
2005-12-06 15:37:00,1.73462,1.7347,1.73453,1.73457,45600000.0
2005-12-06 15:38:00,1.73457,1.73465,1.73419,1.73419,53100000.0
2005-12-06 15:39:00,1.73409,1.73409,1.73367,1.73367,53600000.0
2005-12-06 15:40:00,1.73357,1.73365,1.73346,1.73365,74599998.0
2005-12-06 15:41:00,1.73372,1.73378,1.73368,1.73368,51899999.0
2005-12-06 15:42:00,1.73375,1.73429,1.73375,1.73386,78000000.0
2005-12-06 15:43:00,1.73366,1.73366,1.73334,1.73334,41400000.0
2005-12-06 15:44:00,1.73329,1.73342,1.73327,1.73332,61299999.0
2005-12-06 15:45:00,1.73337,1.73337,1.7329,1.7329,66200000.0
2005-12-06 15:46:00,1.7328,1.73287,1.73273,1.73287,74000000.0
2005-12-06 15:47:00,1.73283,1.73298,1.73283,1.73285,85499999.0
2005-12-06 15:48:00,1.73298,1.73319,1.73297,1.73317,97499999.0
2005-12-06 15:49:00,1.73317,1.73332,1.73317,1.73332,83199999.0
2005-12-06 15:50:00,1.7333,1.73335,1.73327,1.73327,55500000.0
2005-12-06 15:51:00,1.73337,1.73338,1.7333,1.73338,39800000.0
2005-12-06 15:52:00,1.73332,1.73347,1.73332,1.73346,87599998.0
2005-12-06 15:53:00,1.73348,1.73374,1.73341,1.73374,59300001.0
2005-12-06 15:54:00,1.73374,1.73374,1.73342,1.73342,57399999.0
2005-12-06 15:55:00,1.7336,1.73391,1.7336,1.73391,32200000.0
2005-12-06 15:56:00,1.73403,1.73403,1.73395,1.73396,56300000.0
2005-12-06 15:57:00,1.73398,1.73406,1.7339,1.73406,47000000.0
2005-12-06 15:58:00,1.73398,1.73404,1.73394,1.73398,21200000.0
2005-12-06 15:59:00,1.73398,1.73417,1.73398,1.73417,71600000.0
2005-12-06 16:00:00,1.73419,1.73424,1.73404,1.73404,54300000.0
2005-12-06 16:01:00,1.73415,1.73418,1.734,1.73415,84700000.0
2005-12-06 16:02:00,1.73413,1.73413,1.73399,1.73408,45900001.0
2005-12-06 16:03:00,1.73417,1.73432,1.73417,1.7343,80000002.0
2005-12-06 16:04:00,1.7343,1.73444,1.7343,1.73443,85099999.0
2005-12-06 16:05:00,1.73432,1.73433,1.73432,1.73433,36600000.0
2005-12-06 16:06:00,1.73432,1.73448,1.73432,1.73448,33800000.0
2005-12-06 16:07:00,1.73462,1.73491,1.73462,1.73484,93099998.0
2005-12-06 16:08:00,1.73463,1.73463,1.73455,1.73455,21500000.0
2005-12-06 16:09:00,1.73452,1.73458,1.73452,1.73458,6000000.0
2005-12-06 16:10:00,1.73468,1.73502,1.73468,1.73498,63199998.0
2005-12-06 16:11:00,1.73523,1.73587,1.73523,1.73587,56099999.0
2005-12-06 16:12:00,1.7359,1.73696,1.7359,1.73696,91999999.0
2005-12-06 16:13:00,1.73712,1.73712,1.73674,1.73702,91700001.0
2005-12-06 16:14:00,1.73705,1.73717,1.7369,1.7369,42000000.0
2005-12-06 16:15:00,1.73697,1.73717,1.73697,1.73703,73300000.0
2005-12-06 16:16:00,1.73681,1.73681,1.73639,1.73639,30200000.0
2005-12-06 16:17:00,1.73635,1.73638,1.73616,1.73616,111199999.0
2005-12-06 16:18:00,1.73603,1.73603,1.73546,1.73546,58499998.0
2005-12-06 16:19:00,1.73544,1.73555,1.73544,1.73549,66800000.0
2005-12-06 16:20:00,1.73547,1.73547,1.73486,1.73516,70499999.0
2005-12-06 16:21:00,1.73544,1.73556,1.73524,1.73549,116600000.0
2005-12-06 16:22:00,1.73543,1.73558,1.73534,1.73558,88700000.0
2005-12-06 16:23:00,1.73554,1.73578,1.73554,1.73578,70000002.0
2005-12-06 16:24:00,1.736,1.73623,1.736,1.73623,32300000.0
2005-12-06 16:25:00,1.73635,1.73637,1.73632,1.73632,48300001.0
2005-12-06 16:26:00,1.73621,1.73621,1.73557,1.73565,94599998.0
2005-12-06 16:27:00,1.7354,1.7354,1.73501,1.73509,78099999.0
2005-12-06 16:28:00,1.73517,1.73522,1.73487,1.73487,87400000.0
2005-12-06 16:29:00,1.73497,1.73497,1.7341,1.7341,49400000.0
2005-12-06 16:30:00,1.73425,1.73476,1.73425,1.73476,65600000.0
2005-12-06 16:31:00,1.73476,1.73489,1.73433,1.73433,52300000.0
2005-12-06 16:32:00,1.73412,1.73412,1.73393,1.73401,59799999.0
2005-12-06 16:33:00,1.73399,1.73399,1.73388,1.7339,64500000.0
2005-12-06 16:34:00,1.73409,1.73443,1.73409,1.7342,96599998.0
2005-12-06 16:35:00,1.7342,1.7342,1.73369,1.73379,131200000.0
2005-12-06 16:36:00,1.73393,1.73424,1.73393,1.73419,44700001.0
2005-12-06 16:37:00,1.73418,1.73427,1.73416,1.73427,95600001.0
2005-12-06 16:38:00,1.73418,1.73431,1.73417,1.73422,30000000.0
2005-12-06 16:39:00,1.73404,1.73417,1.73372,1.73372,72800000.0
2005-12-06 16:40:00,1.73347,1.7335,1.73327,1.73333,116099997.0
2005-12-06 16:41:00,1.73296,1.73367,1.73296,1.73343,90399999.0
2005-12-06 16:42:00,1.7337,1.73391,1.7337,1.73374,40700000.0
2005-12-06 16:43:00,1.73369,1.73373,1.7331,1.73314,56900001.0
2005-12-06 16:44:00,1.73301,1.73331,1.73296,1.73331,107600002.0
2005-12-06 16:45:00,1.73315,1.73315,1.73293,1.73294,19600000.0
2005-12-06 16:46:00,1.73314,1.73342,1.73314,1.73314,74000000.0
2005-12-06 16:47:00,1.73309,1.73332,1.73309,1.73328,93499999.0
2005-12-06 16:48:00,1.7333,1.7333,1.73313,1.73323,76600000.0
2005-12-06 16:49:00,1.73331,1.73333,1.7331,1.73315,71800000.0
2005-12-06 16:50:00,1.73317,1.73373,1.73317,1.73373,113500000.0
2005-12-06 16:51:00,1.73382,1.73388,1.73379,1.73379,89300000.0
2005-12-06 16:52:00,1.73378,1.73379,1.73343,1.73343,71100000.0
2005-12-06 16:53:00,1.73345,1.7338,1.73345,1.7338,48500000.0
2005-12-06 16:54:00,1.73385,1.7341,1.73385,1.7341,66200000.0
2005-12-06 16:55:00,1.73408,1.73408,1.73382,1.73397,33200000.0
2005-12-06 16:56:00,1.73393,1.73419,1.73392,1.73404,94900002.0
2005-12-06 16:57:00,1.734,1.73403,1.7339,1.73398,82199999.0
2005-12-06 16:58:00,1.73382,1.73382,1.73351,1.73376,83200000.0
2005-12-06 16:59:00,1.73386,1.73388,1.73328,1.73328,62400000.0
2005-12-06 17:00:00,1.73319,1.73392,1.73319,1.73373,107499997.0
2005-12-06 17:01:00,1.73384,1.73404,1.73384,1.73394,41700000.0
2005-12-06 17:02:00,1.73405,1.73493,1.73405,1.73493,78700000.0
2005-12-06 17:03:00,1.73507,1.73533,1.73507,1.73514,63700000.0
2005-12-06 17:04:00,1.73503,1.73517,1.73489,1.73517,77200000.0
2005-12-06 17:05:00,1.73533,1.7356,1.73527,1.7355,68100000.0
2005-12-06 17:06:00,1.73555,1.73574,1.7355,1.73565,48500000.0
2005-12-06 17:07:00,1.73568,1.73596,1.73568,1.73596,66100000.0
2005-12-06 17:08:00,1.736,1.73607,1.73568,1.73568,86299998.0
2005-12-06 17:09:00,1.73575,1.73607,1.73575,1.73601,47400000.0
2005-12-06 17:10:00,1.73602,1.73603,1.7357,1.73571,96400001.0
2005-12-06 17:11:00,1.73563,1.73569,1.73547,1.73551,73799999.0
2005-12-06 17:12:00,1.73546,1.7356,1.73544,1.73559,52400000.0
2005-12-06 17:13:00,1.7356,1.73573,1.73559,1.7356,165000001.0
2005-12-06 17:14:00,1.73573,1.73575,1.73564,1.73564,27499999.0
2005-12-06 17:15:00,1.73551,1.7356,1.7354,1.7354,82100001.0
2005-12-06 17:16:00,1.73544,1.7355,1.73528,1.73534,71399999.0
2005-12-06 17:17:00,1.73538,1.73554,1.73537,1.73538,55699999.0
2005-12-06 17:18:00,1.73541,1.73554,1.73541,1.73554,25100000.0
2005-12-06 17:19:00,1.73558,1.73585,1.73553,1.73585,50499999.0
2005-12-06 17:20:00,1.73588,1.73606,1.73587,1.73606,75300001.0
2005-12-06 17:21:00,1.73614,1.73614,1.73576,1.73576,31800000.0
2005-12-06 17:22:00,1.73568,1.7357,1.7355,1.73552,47400001.0
2005-12-06 17:23:00,1.73538,1.73542,1.73534,1.73538,59299999.0
2005-12-06 17:24:00,1.73555,1.73571,1.73555,1.73571,18700000.0
2005-12-06 17:25:00,1.73587,1.73587,1.73573,1.73576,112199999.0
2005-12-06 17:26:00,1.7359,1.73616,1.7359,1.73616,77500002.0
2005-12-06 17:27:00,1.73622,1.73622,1.7361,1.73622,41800000.0
2005-12-06 17:28:00,1.73622,1.73622,1.73607,1.73617,40250000.0
2005-12-06 17:29:00,1.73613,1.73641,1.73601,1.73631,122299998.0
2005-12-06 17:30:00,1.73631,1.73646,1.73631,1.73641,139400001.0
2005-12-06 17:31:00,1.7363,1.73639,1.73611,1.73611,66400000.0
2005-12-06 17:32:00,1.73617,1.73677,1.73617,1.73677,36900000.0
2005-12-06 17:33:00,1.73685,1.73685,1.73654,1.73654,23400000.0
2005-12-06 17:34:00,1.73647,1.73649,1.7363,1.7363,50600001.0
2005-12-06 17:35:00,1.73631,1.73641,1.73622,1.73637,101699997.0
2005-12-06 17:36:00,1.73639,1.7364,1.73624,1.73629,99600000.0
2005-12-06 17:37:00,1.73621,1.73628,1.73621,1.73628,69700000.0
2005-12-06 17:38:00,1.73632,1.73639,1.73631,1.73631,34300000.0
2005-12-06 17:39:00,1.73632,1.73632,1.7362,1.73627,40400000.0
2005-12-06 17:40:00,1.73639,1.73657,1.73639,1.7365,26000000.0
2005-12-06 17:41:00,1.73662,1.73691,1.73662,1.73691,8800000.0
2005-12-06 17:42:00,1.73697,1.73703,1.73681,1.73681,93600000.0
2005-12-06 17:43:00,1.73676,1.73677,1.73641,1.73641,39000000.0
2005-12-06 17:44:00,1.73645,1.73647,1.73644,1.73644,39600000.0
2005-12-06 17:45:00,1.7364,1.73656,1.73637,1.73649,45900000.0
2005-12-06 17:46:00,1.73648,1.73661,1.73648,1.73659,52700002.0
2005-12-06 17:47:00,1.73652,1.73653,1.73644,1.73645,45500000.0
2005-12-06 17:48:00,1.73649,1.73652,1.73642,1.73642,35399999.0
2005-12-06 17:49:00,1.73644,1.73647,1.73639,1.73647,82100000.0
2005-12-06 17:50:00,1.73642,1.73659,1.73642,1.73656,80700001.0
2005-12-06 17:51:00,1.73666,1.73686,1.73666,1.73686,21200000.0
2005-12-06 17:52:00,1.73698,1.73715,1.73698,1.73715,46299999.0
2005-12-06 17:53:00,1.73712,1.73739,1.73712,1.73739,50599998.0
2005-12-06 17:54:00,1.73743,1.7377,1.73743,1.7377,37700001.0
2005-12-06 17:55:00,1.73777,1.73784,1.73777,1.73777,57500000.0
2005-12-06 17:56:00,1.7377,1.73775,1.7377,1.73775,23800000.0
2005-12-06 17:57:00,1.73786,1.73826,1.73786,1.73821,52000000.0
2005-12-06 17:58:00,1.73816,1.73816,1.73795,1.73799,90299998.0
2005-12-06 17:59:00,1.73795,1.73802,1.73789,1.73797,25600000.0
2005-12-06 18:00:00,1.73792,1.73792,1.73752,1.73752,21500000.0
2005-12-06 18:01:00,1.73764,1.73783,1.73763,1.73768,931999993.0
2005-12-06 18:02:00,1.73765,1.73772,1.73755,1.73772,1118099996.0
2005-12-06 18:03:00,1.73778,1.73813,1.73777,1.738,1503799997.0
2005-12-06 18:04:00,1.73807,1.73827,1.73795,1.73795,870299996.0
2005-12-06 18:05:00,1.73784,1.73784,1.7373,1.73736,1290899998.0
2005-12-06 18:06:00,1.73742,1.73788,1.73742,1.73775,1092600005.0
2005-12-06 18:07:00,1.73777,1.73783,1.7377,1.73777,1183850002.0
2005-12-06 18:08:00,1.73779,1.73848,1.73779,1.73838,1271999998.0
2005-12-06 18:09:00,1.73831,1.7384,1.73818,1.73825,556499998.0
2005-12-06 18:10:00,1.73822,1.73824,1.73797,1.73815,701800003.0
2005-12-06 18:11:00,1.73816,1.73891,1.73816,1.73891,507300003.0
2005-12-06 18:12:00,1.73907,1.74018,1.73907,1.74018,653699997.0
2005-12-06 18:13:00,1.74027,1.74033,1.73967,1.7398,549599997.0
2005-12-06 18:14:00,1.73993,1.74073,1.73993,1.74073,841899996.0
2005-12-06 18:15:00,1.74085,1.74087,1.74049,1.74049,792500006.0
2005-12-06 18:16:00,1.74043,1.74043,1.7402,1.74027,707499999.0
2005-12-06 18:17:00,1.74023,1.74034,1.74003,1.74005,485750003.0
2005-12-06 18:18:00,1.74002,1.7402,1.74002,1.74016,775900001.0
2005-12-06 18:19:00,1.74025,1.7404,1.74015,1.74027,513000000.0
2005-12-06 18:20:00,1.74025,1.74025,1.7396,1.73967,452599997.0
2005-12-06 18:21:00,1.73968,1.73989,1.73966,1.73966,638120001.0
2005-12-06 18:22:00,1.73959,1.73959,1.7388,1.73886,540600001.0
2005-12-06 18:23:00,1.73876,1.73876,1.73814,1.7382,860500002.0
2005-12-06 18:24:00,1.73821,1.73867,1.73821,1.73855,774499997.0
2005-12-06 18:25:00,1.73861,1.73916,1.73861,1.73916,821649995.0
2005-12-06 18:26:00,1.73921,1.7393,1.73884,1.73915,580000005.0
2005-12-06 18:27:00,1.73915,1.73941,1.73911,1.73941,806499998.0
2005-12-06 18:28:00,1.73948,1.74006,1.73942,1.73983,394000002.0
2005-12-06 18:29:00,1.73986,1.74029,1.73969,1.74029,724100001.0
2005-12-06 18:30:00,1.74034,1.7405,1.73997,1.73997,671499997.0
2005-12-06 18:31:00,1.73983,1.73983,1.73946,1.73952,427669997.0
2005-12-06 18:32:00,1.73954,1.73988,1.73954,1.73987,318400001.0
2005-12-06 18:33:00,1.73986,1.73986,1.73933,1.73933,703849999.0
2005-12-06 18:34:00,1.73933,1.73933,1.73908,1.73922,573399999.0
2005-12-06 18:35:00,1.73928,1.73968,1.73911,1.73968,319699998.0
2005-12-06 18:36:00,1.73975,1.73991,1.73951,1.73951,143699999.0
2005-12-06 18:37:00,1.73944,1.73944,1.73924,1.73932,94299999.0
2005-12-06 18:38:00,1.73937,1.73943,1.73933,1.73943,228400001.0
2005-12-06 18:39:00,1.73939,1.73943,1.73936,1.73937,279500000.0
2005-12-06 18:40:00,1.73933,1.73948,1.73912,1.73938,482599996.0
2005-12-06 18:41:00,1.73938,1.73949,1.73935,1.73939,367499998.0
2005-12-06 18:42:00,1.73944,1.73946,1.73936,1.73942,122000000.0
2005-12-06 18:43:00,1.73957,1.73988,1.73957,1.73979,130699998.0
2005-12-06 18:44:00,1.73973,1.73986,1.73964,1.73971,511300001.0
2005-12-06 18:45:00,1.73964,1.73973,1.73944,1.73956,218499998.0
2005-12-06 18:46:00,1.73955,1.73959,1.73949,1.73958,187599999.0
2005-12-06 18:47:00,1.73958,1.73961,1.7395,1.73959,234100001.0
2005-12-06 18:48:00,1.73962,1.74026,1.73962,1.74026,316100000.0
2005-12-06 18:49:00,1.74028,1.74034,1.74026,1.74028,111100002.0
2005-12-06 18:50:00,1.74031,1.74054,1.7401,1.7401,241399997.0
2005-12-06 18:51:00,1.7401,1.74014,1.73998,1.74013,476199997.0
2005-12-06 18:52:00,1.74017,1.74035,1.74016,1.74032,520700001.0
2005-12-06 18:53:00,1.7403,1.74037,1.74017,1.74017,399200002.0
2005-12-06 18:54:00,1.74013,1.74013,1.73988,1.74003,277299999.0
2005-12-06 18:55:00,1.7401,1.74021,1.74002,1.74002,729999997.0
2005-12-06 18:56:00,1.74001,1.74008,1.73995,1.74007,224400001.0
2005-12-06 18:57:00,1.74003,1.74013,1.73995,1.74,448100001.0
2005-12-06 18:58:00,1.73989,1.73989,1.7397,1.73983,632200001.0
2005-12-06 18:59:00,1.73985,1.73995,1.73985,1.73985,498000006.0
2005-12-06 19:00:00,1.73985,1.73985,1.73955,1.73955,200499998.0
2005-12-06 19:01:00,1.73949,1.73952,1.73942,1.73948,45900000.0
2005-12-06 19:02:00,1.73952,1.74,1.73952,1.74,408800003.0
2005-12-06 19:03:00,1.74018,1.74087,1.74018,1.74064,553399998.0
2005-12-06 19:04:00,1.74071,1.74071,1.74009,1.74009,293500002.0
2005-12-06 19:05:00,1.74007,1.74032,1.74007,1.74032,156900001.0
2005-12-06 19:06:00,1.74033,1.74033,1.7401,1.74025,685499997.0
2005-12-06 19:07:00,1.74019,1.74026,1.74014,1.74017,507099998.0
2005-12-06 19:08:00,1.74005,1.74005,1.73969,1.7398,402100001.0
2005-12-06 19:09:00,1.73971,1.73971,1.73924,1.73936,421700003.0
2005-12-06 19:10:00,1.73936,1.73947,1.73925,1.73945,347700000.0
2005-12-06 19:11:00,1.73945,1.73946,1.7393,1.7393,86999999.0
2005-12-06 19:12:00,1.73931,1.73943,1.73931,1.73939,234899997.0
2005-12-06 19:13:00,1.73948,1.73962,1.73944,1.73962,386400000.0
2005-12-06 19:14:00,1.73966,1.74,1.73966,1.74,252249999.0
2005-12-06 19:15:00,1.74007,1.74025,1.73999,1.74012,355700001.0
2005-12-06 19:16:00,1.74007,1.74007,1.73992,1.73992,151399999.0
2005-12-06 19:17:00,1.73993,1.74003,1.73993,1.74003,262999998.0
2005-12-06 19:18:00,1.74005,1.7401,1.73993,1.73997,251299998.0
2005-12-06 19:19:00,1.73991,1.73991,1.7397,1.7397,380049999.0
2005-12-06 19:20:00,1.73971,1.73984,1.7397,1.73978,420000002.0
2005-12-06 19:21:00,1.73978,1.73987,1.73972,1.7398,411100002.0
2005-12-06 19:22:00,1.73977,1.73977,1.7396,1.7397,306800001.0
2005-12-06 19:23:00,1.73969,1.73981,1.73964,1.73981,272499999.0
2005-12-06 19:24:00,1.73985,1.73989,1.73979,1.73985,114700001.0
2005-12-06 19:25:00,1.73989,1.74002,1.73988,1.74002,75500000.0
2005-12-06 19:26:00,1.73998,1.73998,1.73958,1.73975,289000002.0
2005-12-06 19:27:00,1.73984,1.7401,1.73984,1.74006,642400003.0
2005-12-06 19:28:00,1.74016,1.74054,1.74016,1.74054,328500001.0
2005-12-06 19:29:00,1.74059,1.7413,1.74059,1.7411,298100002.0
2005-12-06 19:30:00,1.74107,1.74144,1.74103,1.74122,401800000.0
2005-12-06 19:31:00,1.74123,1.74147,1.74123,1.74139,301700001.0
2005-12-06 19:32:00,1.74138,1.74157,1.74123,1.74144,334599998.0
2005-12-06 19:33:00,1.74152,1.74167,1.74152,1.74163,197500000.0
2005-12-06 19:34:00,1.74161,1.74167,1.74136,1.74136,206200001.0
2005-12-06 19:35:00,1.74127,1.74131,1.74113,1.74117,363799999.0
2005-12-06 19:36:00,1.74116,1.74119,1.74103,1.7411,401200000.0
2005-12-06 19:37:00,1.74113,1.74142,1.74113,1.74135,242500002.0
2005-12-06 19:38:00,1.74144,1.74161,1.74144,1.74151,66999999.0
2005-12-06 19:39:00,1.74147,1.74147,1.74131,1.74143,111700000.0
2005-12-06 19:40:00,1.74141,1.74144,1.74131,1.74131,427599996.0
2005-12-06 19:41:00,1.7413,1.74143,1.7413,1.7413,330399999.0
2005-12-06 19:42:00,1.74129,1.74133,1.74119,1.74133,224000000.0
2005-12-06 19:43:00,1.7413,1.74131,1.74113,1.74131,184200001.0
2005-12-06 19:44:00,1.74132,1.74145,1.74131,1.74139,389700001.0
2005-12-06 19:45:00,1.74138,1.74138,1.74128,1.74128,157300001.0
2005-12-06 19:46:00,1.7413,1.7415,1.7413,1.74146,179400000.0
2005-12-06 19:47:00,1.74148,1.74148,1.74128,1.74139,117100000.0
2005-12-06 19:48:00,1.74142,1.74149,1.7414,1.74142,306100002.0
2005-12-06 19:49:00,1.74149,1.74158,1.74149,1.74155,363699998.0
2005-12-06 19:50:00,1.74153,1.74159,1.74134,1.74134,330600001.0
2005-12-06 19:51:00,1.74129,1.74136,1.74122,1.74127,327899999.0
2005-12-06 19:52:00,1.74123,1.74123,1.74113,1.74118,174399999.0
2005-12-06 19:53:00,1.74122,1.74141,1.74109,1.74141,134499997.0
2005-12-06 19:54:00,1.74148,1.74154,1.74145,1.74149,189100001.0
2005-12-06 19:55:00,1.74145,1.74149,1.74137,1.74149,90999999.0
2005-12-06 19:56:00,1.74152,1.74165,1.74148,1.7416,328599998.0
2005-12-06 19:57:00,1.74159,1.74168,1.74152,1.74152,313199998.0
2005-12-06 19:58:00,1.7415,1.74155,1.74141,1.74142,380299998.0
2005-12-06 19:59:00,1.74139,1.7416,1.74139,1.7416,379900000.0
2005-12-06 20:00:00,1.74162,1.74202,1.74157,1.74202,202299997.0
2005-12-06 20:01:00,1.74209,1.74247,1.74209,1.74235,170400001.0
2005-12-06 20:02:00,1.74231,1.74231,1.74212,1.74212,129300000.0
2005-12-06 20:03:00,1.74208,1.74208,1.74195,1.74198,95400004.0
2005-12-06 20:04:00,1.74202,1.74216,1.74202,1.74208,259899998.0
2005-12-06 20:05:00,1.74203,1.74208,1.74185,1.74185,167700002.0
2005-12-06 20:06:00,1.74185,1.74225,1.74185,1.74225,257800000.0
2005-12-06 20:07:00,1.74229,1.74241,1.74216,1.74229,110500000.0
2005-12-06 20:08:00,1.74237,1.74253,1.74237,1.74253,229699997.0
2005-12-06 20:09:00,1.74251,1.74275,1.74251,1.74275,153399998.0
2005-12-06 20:10:00,1.7428,1.74296,1.74275,1.74294,67800000.0
2005-12-06 20:11:00,1.74299,1.74299,1.74242,1.74242,72299999.0
2005-12-06 20:12:00,1.74233,1.74264,1.74233,1.74264,504499998.0
2005-12-06 20:13:00,1.74262,1.74263,1.74247,1.74247,113700000.0
2005-12-06 20:14:00,1.74253,1.7427,1.74252,1.74252,159099999.0
2005-12-06 20:15:00,1.74249,1.74259,1.74236,1.74242,426400000.0
2005-12-06 20:16:00,1.74235,1.74252,1.74234,1.74252,129300001.0
2005-12-06 20:17:00,1.74251,1.74251,1.74238,1.7424,107999999.0
2005-12-06 20:18:00,1.7424,1.74245,1.74231,1.74232,93600000.0
2005-12-06 20:19:00,1.74229,1.74229,1.7421,1.7421,208100000.0
2005-12-06 20:20:00,1.74202,1.74214,1.74201,1.74209,268899997.0
2005-12-06 20:21:00,1.74209,1.7421,1.74203,1.74208,106999998.0
2005-12-06 20:22:00,1.74206,1.74207,1.74191,1.74191,205499999.0
2005-12-06 20:23:00,1.74186,1.74186,1.74151,1.74169,343700000.0
2005-12-06 20:24:00,1.74171,1.74199,1.74163,1.74169,142700002.0
2005-12-06 20:25:00,1.74165,1.74172,1.74139,1.74172,490400001.0
2005-12-06 20:26:00,1.74167,1.74172,1.74153,1.7416,516849993.0
2005-12-06 20:27:00,1.74158,1.74158,1.74095,1.74095,196300002.0
2005-12-06 20:28:00,1.74088,1.74147,1.74088,1.74125,254700000.0
2005-12-06 20:29:00,1.74137,1.74152,1.74137,1.74148,281599998.0
2005-12-06 20:30:00,1.74154,1.74177,1.74154,1.74165,799700005.0
2005-12-06 20:31:00,1.74161,1.74161,1.74144,1.74158,432996993.0
2005-12-06 20:32:00,1.74158,1.74167,1.7415,1.74151,674600006.0
2005-12-06 20:33:00,1.7415,1.74158,1.74143,1.7415,281499997.0
2005-12-06 20:34:00,1.74155,1.74155,1.7415,1.7415,156300000.0
2005-12-06 20:35:00,1.7415,1.74155,1.74147,1.74147,50599999.0
2005-12-06 20:36:00,1.74147,1.74149,1.74125,1.74135,183299996.0
2005-12-06 20:37:00,1.7413,1.74134,1.74122,1.74128,230499996.0
2005-12-06 20:38:00,1.74129,1.74148,1.74124,1.74136,337000000.0
2005-12-06 20:39:00,1.74147,1.74158,1.74147,1.74158,266699999.0
2005-12-06 20:40:00,1.74158,1.74162,1.74146,1.74158,219199999.0
2005-12-06 20:41:00,1.74158,1.7418,1.74158,1.74172,169200000.0
2005-12-06 20:42:00,1.74177,1.74178,1.74176,1.74178,41000000.0
2005-12-06 20:43:00,1.74188,1.74204,1.74175,1.742,220499998.0
2005-12-06 20:44:00,1.74202,1.74226,1.74202,1.74225,382799998.0
2005-12-06 20:45:00,1.7422,1.74229,1.74212,1.74225,91600000.0
2005-12-06 20:46:00,1.74222,1.74222,1.74209,1.74215,156200002.0
2005-12-06 20:47:00,1.7421,1.74215,1.74197,1.74213,396999999.0
2005-12-06 20:48:00,1.74214,1.74221,1.74212,1.74217,161150003.0
2005-12-06 20:49:00,1.74209,1.74209,1.74156,1.74166,90999999.0
2005-12-06 20:50:00,1.74158,1.74179,1.74144,1.74166,382299999.0
2005-12-06 20:51:00,1.74158,1.74158,1.74127,1.74137,335900002.0
2005-12-06 20:52:00,1.7414,1.7416,1.7414,1.74146,190399998.0
2005-12-06 20:53:00,1.74149,1.74162,1.74145,1.74149,620399994.0
2005-12-06 20:54:00,1.74152,1.74176,1.74152,1.74166,399350001.0
2005-12-06 20:55:00,1.74168,1.74169,1.74153,1.74159,338100000.0
2005-12-06 20:56:00,1.74162,1.74174,1.7416,1.74168,531399998.0
2005-12-06 20:57:00,1.74174,1.742,1.74174,1.74196,423800000.0
2005-12-06 20:58:00,1.74203,1.74203,1.74186,1.74197,227700001.0
2005-12-06 20:59:00,1.74196,1.74196,1.74181,1.74183,578099997.0
2005-12-06 21:00:00,1.74179,1.74186,1.74173,1.74184,499100005.0
2005-12-06 21:01:00,1.74178,1.74186,1.74169,1.74172,342900000.0
2005-12-06 21:02:00,1.7417,1.74175,1.74165,1.74175,169300001.0
2005-12-06 21:03:00,1.7417,1.74175,1.7417,1.7417,197599996.0
2005-12-06 21:04:00,1.74172,1.74183,1.74167,1.74181,180099998.0
2005-12-06 21:05:00,1.7418,1.74187,1.7418,1.74182,295999998.0
2005-12-06 21:06:00,1.74178,1.74183,1.74178,1.7418,151899999.0
2005-12-06 21:07:00,1.7418,1.74185,1.74175,1.74185,113599999.0
2005-12-06 21:08:00,1.74185,1.74185,1.74182,1.74182,37900000.0
2005-12-06 21:09:00,1.74178,1.74185,1.74175,1.74175,177899998.0
2005-12-06 21:10:00,1.74187,1.74193,1.74187,1.74193,143000002.0
2005-12-06 21:11:00,1.74189,1.74194,1.74188,1.74194,157700002.0
2005-12-06 21:12:00,1.74197,1.74204,1.74197,1.74204,54600000.0
2005-12-06 21:13:00,1.74197,1.74198,1.74181,1.74181,180499999.0
2005-12-06 21:14:00,1.7418,1.74185,1.74175,1.7418,502299997.0
2005-12-06 21:15:00,1.74187,1.74192,1.74179,1.74192,296850002.0
2005-12-06 21:16:00,1.74195,1.74195,1.7419,1.7419,69699998.0
2005-12-06 21:17:00,1.74187,1.74187,1.74175,1.74175,205999997.0
2005-12-06 21:18:00,1.74171,1.74178,1.74167,1.74167,134200001.0
2005-12-06 21:19:00,1.74177,1.74193,1.74177,1.74193,142400001.0
2005-12-06 21:20:00,1.74193,1.74193,1.74179,1.74183,255900002.0
2005-12-06 21:21:00,1.74182,1.74191,1.74172,1.74172,206400001.0
2005-12-06 21:22:00,1.74177,1.74192,1.74172,1.74172,121000001.0
2005-12-06 21:23:00,1.74175,1.74175,1.74175,1.74175,24600000.0
2005-12-06 21:24:00,1.7417,1.7417,1.74165,1.7417,139699999.0
2005-12-06 21:25:00,1.7417,1.7417,1.74165,1.74168,190500001.0
2005-12-06 21:26:00,1.74172,1.7418,1.74172,1.74176,52400000.0
2005-12-06 21:27:00,1.7417,1.74175,1.7417,1.7417,106799998.0
2005-12-06 21:28:00,1.7417,1.74175,1.74165,1.74175,282100000.0
2005-12-06 21:29:00,1.74175,1.74175,1.74175,1.74175,26300000.0
2005-12-06 21:30:00,1.74178,1.74182,1.74174,1.74175,23500000.0
2005-12-06 21:31:00,1.74177,1.74183,1.74176,1.74183,8600000.0
2005-12-06 21:32:00,1.74183,1.74183,1.74163,1.74183,245400000.0
2005-12-06 21:33:00,1.74183,1.74183,1.74172,1.74174,297099999.0
2005-12-06 21:34:00,1.74175,1.74175,1.74165,1.74165,269000000.0
2005-12-06 21:35:00,1.74171,1.74177,1.74171,1.74173,41600000.0
2005-12-06 21:36:00,1.74178,1.74188,1.74178,1.74178,94600000.0
2005-12-06 21:37:00,1.74177,1.74187,1.74177,1.74185,220346993.0
2005-12-06 21:38:00,1.74182,1.74184,1.74171,1.74171,99799999.0
2005-12-06 21:39:00,1.74178,1.74178,1.74175,1.74175,55899999.0
2005-12-06 21:40:00,1.74172,1.74173,1.74167,1.7417,99900000.0
2005-12-06 21:41:00,1.74168,1.74173,1.74154,1.74162,117499999.0
2005-12-06 21:42:00,1.74163,1.74166,1.7416,1.74161,92650000.0
2005-12-06 21:43:00,1.74157,1.74164,1.74157,1.74157,58000000.0
2005-12-06 21:44:00,1.74155,1.7417,1.74155,1.74156,110799999.0
2005-12-06 21:45:00,1.74152,1.74155,1.74152,1.74155,92799999.0
2005-12-06 21:46:00,1.74157,1.7417,1.74157,1.74158,77200000.0
2005-12-06 21:47:00,1.74155,1.74158,1.7415,1.74153,116900000.0
2005-12-06 21:48:00,1.74146,1.74146,1.7412,1.74137,122500001.0
2005-12-06 21:49:00,1.74133,1.74144,1.7412,1.74144,93400001.0
2005-12-06 21:50:00,1.74142,1.74162,1.74141,1.74155,58300000.0
2005-12-06 21:51:00,1.74155,1.74163,1.74139,1.74163,156700001.0
2005-12-06 21:52:00,1.74168,1.74168,1.7416,1.74165,78100000.0
2005-12-06 21:53:00,1.74163,1.74163,1.74142,1.74142,63800001.0
2005-12-06 21:54:00,1.74144,1.74152,1.74135,1.74137,100400000.0
2005-12-06 21:55:00,1.74137,1.74145,1.74135,1.7414,240399998.0
2005-12-06 21:56:00,1.74139,1.74142,1.74127,1.74127,43800001.0
2005-12-06 21:57:00,1.74127,1.74141,1.74127,1.7414,162099998.0
2005-12-06 21:58:00,1.74149,1.74177,1.74149,1.74162,39700000.0
2005-12-06 21:59:00,1.74164,1.74198,1.74164,1.74177,386599996.0
2005-12-06 22:00:00,1.7418,1.74185,1.74178,1.7418,161400000.0
2005-12-06 22:01:00,1.74187,1.74193,1.7418,1.7418,124400002.0
2005-12-06 22:02:00,1.7418,1.74183,1.74169,1.74183,186500004.0
2005-12-06 22:03:00,1.74171,1.74171,1.74141,1.74145,79000000.0
2005-12-06 22:04:00,1.74137,1.74141,1.74132,1.74132,368400003.0
2005-12-06 22:05:00,1.74133,1.74148,1.74133,1.74148,170300000.0
2005-12-06 22:06:00,1.74148,1.74152,1.74144,1.74148,21200000.0
2005-12-06 22:07:00,1.74155,1.74155,1.7415,1.7415,110500000.0
2005-12-06 22:08:00,1.74154,1.74173,1.74154,1.74173,60500001.0
2005-12-06 22:09:00,1.74188,1.7419,1.74154,1.74154,59099999.0
2005-12-06 22:10:00,1.74144,1.74149,1.74139,1.74147,66699999.0
2005-12-06 22:11:00,1.7415,1.74155,1.74145,1.7415,68300002.0
2005-12-06 22:12:00,1.7415,1.74153,1.74145,1.74147,176900000.0
2005-12-06 22:13:00,1.74152,1.74157,1.74152,1.74152,71400000.0
2005-12-06 22:14:00,1.74151,1.74154,1.74145,1.74145,21100000.0
2005-12-06 22:15:00,1.7415,1.74158,1.74138,1.74138,199200000.0
2005-12-06 22:16:00,1.74138,1.74161,1.74138,1.74151,455899999.0
2005-12-06 22:17:00,1.74152,1.74156,1.7414,1.74156,106400001.0
2005-12-06 22:18:00,1.7415,1.7415,1.74134,1.74135,65100000.0
2005-12-06 22:19:00,1.74137,1.74146,1.74137,1.74142,20200000.0
2005-12-06 22:20:00,1.7414,1.74145,1.74137,1.74137,37400000.0
2005-12-06 22:21:00,1.74142,1.74147,1.74137,1.74137,97099999.0
2005-12-06 22:22:00,1.74138,1.74149,1.74138,1.74143,84299999.0
2005-12-06 22:23:00,1.74144,1.74149,1.74132,1.74136,187199999.0
2005-12-06 22:24:00,1.74142,1.74142,1.74134,1.74136,42200000.0
2005-12-06 22:25:00,1.74138,1.7414,1.74135,1.74138,177099999.0
2005-12-06 22:26:00,1.74142,1.7415,1.74142,1.74148,65400000.0
2005-12-06 22:27:00,1.74155,1.7419,1.74155,1.7419,63400001.0
2005-12-06 22:28:00,1.74203,1.74223,1.74203,1.7422,125099998.0
2005-12-06 22:29:00,1.74209,1.74222,1.74195,1.74203,191000000.0
2005-12-06 22:30:00,1.74219,1.74257,1.74219,1.74244,56600000.0
2005-12-06 22:31:00,1.74242,1.74242,1.74219,1.74219,42350000.0
2005-12-06 22:32:00,1.74217,1.74227,1.74217,1.74224,246000001.0
2005-12-06 22:33:00,1.7422,1.74221,1.742,1.742,72299998.0
2005-12-06 22:34:00,1.74192,1.74195,1.74182,1.74182,157300001.0
2005-12-06 22:35:00,1.74185,1.74195,1.74185,1.74195,24000001.0
2005-12-06 22:36:00,1.74191,1.74191,1.74175,1.74175,32500000.0
2005-12-06 22:37:00,1.74183,1.7419,1.74164,1.74164,87799998.0
2005-12-06 22:38:00,1.74156,1.74169,1.74156,1.74162,67200000.0
2005-12-06 22:39:00,1.74165,1.74173,1.74165,1.74169,64500000.0
2005-12-06 22:40:00,1.74166,1.74166,1.74155,1.74161,56900000.0
2005-12-06 22:41:00,1.74162,1.74164,1.74148,1.7416,113200001.0
2005-12-06 22:42:00,1.74152,1.74152,1.74123,1.74129,29550001.0
2005-12-06 22:43:00,1.74113,1.74113,1.74096,1.74098,89200000.0
2005-12-06 22:44:00,1.741,1.74105,1.74098,1.74103,177600001.0
2005-12-06 22:45:00,1.74106,1.74114,1.74104,1.74114,70799999.0
2005-12-06 22:46:00,1.74115,1.7412,1.74115,1.74115,76099998.0
2005-12-06 22:47:00,1.74115,1.74118,1.7411,1.74118,79000000.0
2005-12-06 22:48:00,1.74127,1.74143,1.74127,1.74133,50400000.0
2005-12-06 22:49:00,1.74135,1.7414,1.74135,1.74135,72700000.0
2005-12-06 22:50:00,1.74135,1.74145,1.74133,1.7414,36600000.0
2005-12-06 22:51:00,1.74138,1.74148,1.74138,1.74148,23800000.0
2005-12-06 22:52:00,1.7416,1.7416,1.74155,1.74155,21300000.0
2005-12-06 22:53:00,1.74152,1.74152,1.74125,1.7415,24000000.0
2005-12-06 22:54:00,1.74155,1.74159,1.74152,1.74155,38800000.0
2005-12-06 22:55:00,1.74155,1.7416,1.74155,1.7416,51900002.0
2005-12-06 22:56:00,1.74155,1.74155,1.7415,1.7415,50900000.0
2005-12-06 22:57:00,1.74157,1.74175,1.74157,1.74175,13200000.0
2005-12-06 22:58:00,1.74169,1.74186,1.74169,1.74186,64500000.0
2005-12-06 22:59:00,1.74182,1.74183,1.74167,1.74168,94300000.0
2005-12-06 23:00:00,1.74156,1.74156,1.74135,1.74141,42799999.0
2005-12-06 23:01:00,1.74165,1.74165,1.7415,1.7415,45399999.0
2005-12-06 23:02:00,1.74156,1.74159,1.74156,1.74159,12700000.0
2005-12-06 23:03:00,1.74145,1.74148,1.74137,1.74137,34800000.0
2005-12-06 23:04:00,1.74136,1.74147,1.74136,1.74144,105600002.0
2005-12-06 23:05:00,1.74139,1.74149,1.74139,1.74145,51900000.0
2005-12-06 23:06:00,1.7414,1.7414,1.7413,1.74138,30200000.0
2005-12-06 23:07:00,1.7414,1.74142,1.74138,1.74138,41299999.0
2005-12-06 23:08:00,1.74132,1.74132,1.74119,1.74119,57200001.0
2005-12-06 23:09:00,1.74122,1.74131,1.74122,1.74122,60300000.0
2005-12-06 23:10:00,1.74124,1.74131,1.74124,1.74131,28100000.0
2005-12-06 23:11:00,1.74137,1.74141,1.74125,1.74125,43600000.0
2005-12-06 23:12:00,1.7412,1.74125,1.74118,1.74118,75000001.0
2005-12-06 23:13:00,1.74127,1.74136,1.74126,1.74136,61399999.0
2005-12-06 23:14:00,1.74136,1.74158,1.74133,1.74155,60800001.0
2005-12-06 23:15:00,1.74147,1.74147,1.74127,1.74127,53400002.0
2005-12-06 23:16:00,1.74132,1.7414,1.7412,1.7412,36000001.0
2005-12-06 23:17:00,1.7412,1.74125,1.7412,1.74125,31350000.0
2005-12-06 23:18:00,1.74126,1.74132,1.74115,1.74125,82000000.0
2005-12-06 23:19:00,1.74122,1.74129,1.74118,1.74127,30900000.0
2005-12-06 23:20:00,1.74139,1.74139,1.74125,1.74125,26800000.0
2005-12-06 23:21:00,1.74123,1.74139,1.74123,1.74127,89800001.0
2005-12-06 23:22:00,1.74117,1.74132,1.74117,1.74132,20300000.0
2005-12-06 23:23:00,1.74128,1.74142,1.74125,1.74142,68700000.0
2005-12-06 23:24:00,1.74145,1.74145,1.74138,1.74145,17200000.0
2005-12-06 23:25:00,1.74138,1.74138,1.74117,1.74119,32000000.0
2005-12-06 23:26:00,1.74122,1.74126,1.74122,1.74126,7800000.0
2005-12-06 23:27:00,1.74126,1.74138,1.74126,1.74138,44899999.0
2005-12-06 23:28:00,1.74134,1.74134,1.74124,1.74125,69199997.0
2005-12-06 23:29:00,1.74135,1.74135,1.7413,1.74133,54000000.0
2005-12-06 23:30:00,1.74133,1.74138,1.7413,1.74138,44400001.0
2005-12-06 23:31:00,1.74125,1.74135,1.74125,1.7413,101800002.0
2005-12-06 23:32:00,1.7413,1.74138,1.74123,1.7413,45600000.0
2005-12-06 23:33:00,1.7413,1.7413,1.7413,1.7413,6800000.0
2005-12-06 23:34:00,1.74128,1.74142,1.74125,1.74138,56400001.0
2005-12-06 23:35:00,1.74127,1.74135,1.74127,1.74135,5600000.0
2005-12-06 23:36:00,1.74128,1.74157,1.74128,1.74155,68800000.0
2005-12-06 23:37:00,1.74148,1.74161,1.7413,1.7413,75099999.0
2005-12-06 23:38:00,1.74132,1.74156,1.74132,1.74147,20800000.0
2005-12-06 23:39:00,1.74148,1.74152,1.74148,1.74152,3600000.0
2005-12-06 23:40:00,1.74151,1.74166,1.74149,1.74149,56300001.0
2005-12-06 23:41:00,1.74148,1.74148,1.74148,1.74148,2100000.0
2005-12-06 23:42:00,1.74155,1.74155,1.74155,1.74155,2300000.0
2005-12-06 23:43:00,1.74148,1.74153,1.74138,1.74138,80300000.0
2005-12-06 23:44:00,1.74134,1.74134,1.74134,1.74134,39200000.0
2005-12-06 23:45:00,1.74147,1.74155,1.74135,1.74155,16000000.0
2005-12-06 23:46:00,1.74155,1.74155,1.74155,1.74155,21700001.0
2005-12-06 23:47:00,1.7415,1.7415,1.74135,1.74135,18400000.0
2005-12-06 23:48:00,1.74132,1.74138,1.74131,1.74131,86799997.0
2005-12-06 23:49:00,1.74135,1.74135,1.74127,1.74127,38000000.0
2005-12-06 23:50:00,1.74133,1.74138,1.74132,1.74132,46200000.0
2005-12-06 23:51:00,1.74127,1.7413,1.74127,1.7413,12800000.0
2005-12-06 23:52:00,1.74131,1.74131,1.74124,1.74124,10100000.0
2005-12-06 23:53:00,1.74121,1.74121,1.74096,1.74096,25700000.0
2005-12-06 23:54:00,1.74092,1.74107,1.74092,1.74106,76799999.0
2005-12-06 23:55:00,1.74098,1.741,1.74095,1.74095,8000000.0
2005-12-06 23:56:00,1.74094,1.74101,1.74094,1.74101,4800000.0
2005-12-06 23:57:00,1.74103,1.74107,1.74098,1.74107,80199999.0
2005-12-06 23:58:00,1.74111,1.74111,1.74093,1.74093,43800000.0
2005-12-06 23:59:00,1.74095,1.74095,1.74095,1.74095,30299999.0
2005-12-07 00:00:00,1.74093,1.74095,1.74093,1.74095,9300000.0
2005-12-07 00:01:00,1.74032,1.74051,1.73999,1.73999,70800002.0
2005-12-07 00:02:00,1.74,1.74018,1.73992,1.74009,70000000.0
2005-12-07 00:03:00,1.7403,1.7404,1.74009,1.74023,82000001.0
2005-12-07 00:04:00,1.74027,1.74045,1.7401,1.74012,68400001.0
2005-12-07 00:05:00,1.74022,1.74022,1.73992,1.74,62100000.0
2005-12-07 00:06:00,1.74,1.74021,1.73992,1.74013,29600000.0
2005-12-07 00:07:00,1.74003,1.7402,1.73988,1.74,83399998.0
2005-12-07 00:08:00,1.74012,1.74033,1.74009,1.74033,75100001.0
2005-12-07 00:09:00,1.74028,1.74035,1.74015,1.74022,107400000.0
2005-12-07 00:10:00,1.74002,1.74025,1.73991,1.74004,89500000.0
2005-12-07 00:11:00,1.73987,1.74038,1.73982,1.74033,122300000.0
2005-12-07 00:12:00,1.74037,1.74037,1.7401,1.74022,50800000.0
2005-12-07 00:13:00,1.74022,1.74029,1.73995,1.74005,23200000.0
2005-12-07 00:14:00,1.74018,1.74033,1.74004,1.74023,120700002.0
2005-12-07 00:15:00,1.74028,1.74043,1.74009,1.74013,77000001.0
2005-12-07 00:16:00,1.74029,1.74038,1.74013,1.74037,32900000.0
2005-12-07 00:17:00,1.74033,1.74056,1.74015,1.74029,64600000.0
2005-12-07 00:18:00,1.74042,1.74061,1.74019,1.74054,82800000.0
2005-12-07 00:19:00,1.74082,1.74087,1.74031,1.74053,35900000.0
2005-12-07 00:20:00,1.74051,1.74051,1.74023,1.74031,98400000.0
2005-12-07 00:21:00,1.7402,1.74047,1.7402,1.74023,60500000.0
2005-12-07 00:22:00,1.74032,1.74034,1.74,1.74004,54600000.0
2005-12-07 00:23:00,1.7402,1.74053,1.74006,1.74041,37600000.0
2005-12-07 00:24:00,1.7402,1.74041,1.74018,1.74031,62699998.0
2005-12-07 00:25:00,1.7401,1.74013,1.74003,1.74004,89800001.0
2005-12-07 00:26:00,1.74038,1.74057,1.74007,1.74007,66499998.0
2005-12-07 00:27:00,1.74052,1.74052,1.73988,1.73988,67899998.0
2005-12-07 00:28:00,1.73995,1.73995,1.7398,1.73988,50999998.0
2005-12-07 00:29:00,1.73985,1.73995,1.73985,1.73995,47400000.0
2005-12-07 00:30:00,1.73995,1.73995,1.7399,1.7399,4600000.0
2005-12-07 00:31:00,1.73995,1.73995,1.73995,1.73995,13200000.0
2005-12-07 00:32:00,1.73978,1.73994,1.73974,1.73982,54400000.0
2005-12-07 00:33:00,1.73985,1.73985,1.73985,1.73985,5100000.0
2005-12-07 00:34:00,1.73985,1.73985,1.73982,1.73982,1000000.0
2005-12-07 00:35:00,1.73982,1.73982,1.7398,1.7398,9200000.0
2005-12-07 00:36:00,1.73978,1.73988,1.73978,1.73987,39499999.0
2005-12-07 00:37:00,1.73982,1.73988,1.73978,1.73985,20300000.0
2005-12-07 00:38:00,1.73977,1.73977,1.73975,1.73975,4800000.0
2005-12-07 00:39:00,1.73985,1.73985,1.7398,1.7398,37249999.0
2005-12-07 00:40:00,1.73985,1.73985,1.73985,1.73985,26399999.0
2005-12-07 00:41:00,1.73982,1.73985,1.7398,1.73985,45200002.0
2005-12-07 00:42:00,1.7398,1.73985,1.73972,1.7398,47700000.0
2005-12-07 00:43:00,1.73985,1.73985,1.7398,1.7398,18600000.0
2005-12-07 00:44:00,1.73982,1.73985,1.73977,1.7398,35799999.0
2005-12-07 00:45:00,1.7398,1.73985,1.73978,1.73985,8100000.0
2005-12-07 00:46:00,1.73982,1.74,1.73982,1.73999,86700000.0
2005-12-07 00:47:00,1.74,1.74005,1.73997,1.74002,54100000.0
2005-12-07 00:48:00,1.74,1.74002,1.73995,1.74002,25600000.0
2005-12-07 00:49:00,1.73995,1.74013,1.7399,1.74013,50900001.0
2005-12-07 00:50:00,1.74015,1.74015,1.73998,1.74006,63799998.0
2005-12-07 00:51:00,1.74008,1.74009,1.73989,1.74009,54800001.0
2005-12-07 00:52:00,1.74008,1.74008,1.73994,1.74001,41000000.0
2005-12-07 00:53:00,1.73995,1.74009,1.73995,1.73997,39700000.0
2005-12-07 00:54:00,1.73998,1.73998,1.73995,1.73997,14000000.0
2005-12-07 00:55:00,1.7399,1.73995,1.7399,1.73992,99099999.0
2005-12-07 00:56:00,1.73994,1.73996,1.73994,1.73996,4300000.0
2005-12-07 00:57:00,1.74006,1.74006,1.73994,1.73998,69000000.0
2005-12-07 00:58:00,1.74002,1.74016,1.74002,1.74009,124900001.0
2005-12-07 00:59:00,1.74013,1.74013,1.73995,1.74001,54300000.0
2005-12-07 01:00:00,1.73996,1.73998,1.73988,1.7399,85200000.0
2005-12-07 01:01:00,1.7399,1.73997,1.7399,1.73997,34800001.0
2005-12-07 01:02:00,1.73999,1.74007,1.7399,1.7399,70700000.0
2005-12-07 01:03:00,1.73993,1.74016,1.73991,1.74009,98700000.0
2005-12-07 01:04:00,1.74002,1.74005,1.73997,1.73998,61400000.0
2005-12-07 01:05:00,1.74005,1.74005,1.73995,1.74,69099999.0
2005-12-07 01:06:00,1.74001,1.74008,1.73996,1.73996,96199998.0
2005-12-07 01:07:00,1.74,1.74005,1.74,1.74,27000000.0
2005-12-07 01:08:00,1.74002,1.74012,1.74002,1.74012,53500000.0
2005-12-07 01:09:00,1.74017,1.74029,1.74009,1.74022,64400000.0
2005-12-07 01:10:00,1.74022,1.74022,1.74012,1.74013,50200000.0
2005-12-07 01:11:00,1.7402,1.74024,1.7402,1.74024,70500001.0
2005-12-07 01:12:00,1.74023,1.74028,1.74011,1.74022,59000001.0
2005-12-07 01:13:00,1.74023,1.74023,1.74015,1.7402,14300000.0
2005-12-07 01:14:00,1.74015,1.74015,1.74015,1.74015,37799999.0
2005-12-07 01:15:00,1.7401,1.74015,1.74002,1.74015,138800004.0
2005-12-07 01:16:00,1.74022,1.74053,1.74022,1.74053,47500000.0
2005-12-07 01:17:00,1.74063,1.74089,1.74063,1.74087,27800000.0
2005-12-07 01:18:00,1.74092,1.74093,1.74084,1.74093,88099999.0
2005-12-07 01:19:00,1.74088,1.7409,1.74088,1.7409,11700000.0
2005-12-07 01:20:00,1.7409,1.74095,1.7409,1.74095,21600001.0
2005-12-07 01:21:00,1.74085,1.7409,1.74085,1.7409,46700000.0
2005-12-07 01:22:00,1.74086,1.74096,1.74086,1.74096,16600000.0
2005-12-07 01:23:00,1.74106,1.74139,1.74096,1.74139,62399999.0
2005-12-07 01:24:00,1.74148,1.74152,1.74144,1.74144,74800000.0
2005-12-07 01:25:00,1.74136,1.7414,1.74121,1.74137,40699999.0
2005-12-07 01:26:00,1.74145,1.74145,1.7414,1.74145,44200000.0
2005-12-07 01:27:00,1.7414,1.74144,1.7414,1.74141,81999999.0
2005-12-07 01:28:00,1.74135,1.74151,1.74135,1.7414,50000001.0
2005-12-07 01:29:00,1.74158,1.74168,1.74158,1.74168,29200000.0
2005-12-07 01:30:00,1.74172,1.74172,1.74155,1.74155,44799999.0
2005-12-07 01:31:00,1.74162,1.74165,1.7416,1.7416,14400000.0
2005-12-07 01:32:00,1.74157,1.74165,1.74157,1.74165,8000000.0
2005-12-07 01:33:00,1.74167,1.74175,1.74164,1.74174,94099999.0
2005-12-07 01:34:00,1.74173,1.74182,1.74165,1.74182,60799999.0
2005-12-07 01:35:00,1.74178,1.7418,1.74172,1.7418,66100000.0
2005-12-07 01:36:00,1.7418,1.74181,1.74165,1.74181,71900000.0
2005-12-07 01:37:00,1.74183,1.74183,1.74172,1.7418,72200001.0
2005-12-07 01:38:00,1.74178,1.7418,1.74155,1.74155,28700000.0
2005-12-07 01:39:00,1.74164,1.74231,1.74164,1.74231,74600001.0
2005-12-07 01:40:00,1.7423,1.74237,1.74215,1.74223,81500001.0
2005-12-07 01:41:00,1.74219,1.74234,1.74214,1.74234,63800001.0
2005-12-07 01:42:00,1.74234,1.74234,1.7421,1.74212,98700000.0
2005-12-07 01:43:00,1.7421,1.74235,1.7421,1.74235,6700000.0
2005-12-07 01:44:00,1.74236,1.74247,1.74236,1.74246,38900000.0
2005-12-07 01:45:00,1.74246,1.74246,1.74219,1.74219,21600000.0
2005-12-07 01:46:00,1.74219,1.74238,1.74217,1.74225,135299998.0
2005-12-07 01:47:00,1.74231,1.74231,1.74224,1.74224,14900000.0
2005-12-07 01:48:00,1.74215,1.74228,1.7421,1.74228,57299999.0
2005-12-07 01:49:00,1.74228,1.74228,1.74222,1.74222,38700000.0
2005-12-07 01:50:00,1.74225,1.74225,1.74215,1.74215,24499999.0
2005-12-07 01:51:00,1.7422,1.7422,1.74215,1.7422,68199999.0
2005-12-07 01:52:00,1.74225,1.74246,1.74225,1.74246,44500000.0
2005-12-07 01:53:00,1.74246,1.74246,1.74232,1.7424,36000000.0
2005-12-07 01:54:00,1.74241,1.74244,1.74232,1.74232,16600000.0
2005-12-07 01:55:00,1.74235,1.74245,1.74232,1.74236,72000000.0
2005-12-07 01:56:00,1.7424,1.7424,1.74235,1.7424,54600000.0
2005-12-07 01:57:00,1.74247,1.74247,1.74228,1.7423,101299998.0
2005-12-07 01:58:00,1.74225,1.74225,1.74194,1.74219,59600001.0
2005-12-07 01:59:00,1.74227,1.74227,1.74193,1.74193,48500000.0
2005-12-07 02:00:00,1.74185,1.74198,1.74179,1.74197,47900000.0
2005-12-07 02:01:00,1.74186,1.74187,1.74177,1.74187,16000000.0
2005-12-07 02:02:00,1.74197,1.74212,1.74175,1.74175,39600000.0
2005-12-07 02:03:00,1.7417,1.7417,1.74142,1.74142,71999999.0
2005-12-07 02:04:00,1.74127,1.74135,1.74127,1.7413,41000001.0
2005-12-07 02:05:00,1.74129,1.74139,1.7412,1.7412,91099998.0
2005-12-07 02:06:00,1.74113,1.74113,1.74101,1.74107,3900000.0
2005-12-07 02:07:00,1.74108,1.74114,1.74101,1.74103,128000002.0
2005-12-07 02:08:00,1.74109,1.74109,1.74106,1.74106,8000000.0
2005-12-07 02:09:00,1.74098,1.74098,1.74076,1.74076,69800001.0
2005-12-07 02:10:00,1.74083,1.74083,1.74073,1.74078,90599999.0
2005-12-07 02:11:00,1.74089,1.74094,1.74082,1.74094,59500000.0
2005-12-07 02:12:00,1.74088,1.74093,1.74079,1.74079,67500000.0
2005-12-07 02:13:00,1.74085,1.74116,1.74085,1.7411,77500000.0
2005-12-07 02:14:00,1.74127,1.74148,1.74127,1.74134,40400000.0
2005-12-07 02:15:00,1.74131,1.74133,1.74118,1.74133,43800001.0
2005-12-07 02:16:00,1.74135,1.74142,1.74134,1.74134,36700000.0
2005-12-07 02:17:00,1.74128,1.74128,1.74104,1.7411,87100000.0
2005-12-07 02:18:00,1.7411,1.74123,1.74107,1.74123,54500000.0
2005-12-07 02:19:00,1.74117,1.74117,1.74105,1.74109,56300001.0
2005-12-07 02:20:00,1.74087,1.74087,1.74059,1.7407,90500002.0
2005-12-07 02:21:00,1.74062,1.7409,1.74058,1.7409,18800000.0
2005-12-07 02:22:00,1.74083,1.74089,1.74075,1.74084,102099999.0
2005-12-07 02:23:00,1.74089,1.74112,1.74088,1.74108,53400000.0
2005-12-07 02:24:00,1.74096,1.74096,1.74087,1.74088,29000000.0
2005-12-07 02:25:00,1.74078,1.74083,1.74073,1.74079,73800001.0
2005-12-07 02:26:00,1.74078,1.74078,1.74063,1.74071,97900001.0
2005-12-07 02:27:00,1.74062,1.74063,1.74047,1.74049,74200001.0
2005-12-07 02:28:00,1.74017,1.74017,1.74013,1.74013,24100001.0
2005-12-07 02:29:00,1.73996,1.74001,1.73987,1.73994,50599999.0
2005-12-07 02:30:00,1.73989,1.73995,1.73989,1.73995,27300000.0
2005-12-07 02:31:00,1.74007,1.74014,1.73959,1.74003,106800001.0
2005-12-07 02:32:00,1.74008,1.74008,1.74001,1.74001,61100000.0
2005-12-07 02:33:00,1.74,1.74,1.73995,1.73996,35900000.0
2005-12-07 02:34:00,1.74023,1.74047,1.74007,1.74007,64700000.0
2005-12-07 02:35:00,1.74003,1.74041,1.74003,1.74028,41200000.0
2005-12-07 02:36:00,1.74028,1.74061,1.74028,1.74043,66700001.0
2005-12-07 02:37:00,1.7404,1.7404,1.74032,1.74032,43400000.0
2005-12-07 02:38:00,1.74014,1.74027,1.74014,1.74023,84099998.0
2005-12-07 02:39:00,1.74027,1.7403,1.7401,1.7401,73900000.0
2005-12-07 02:40:00,1.74002,1.74018,1.74002,1.74018,52200000.0
2005-12-07 02:41:00,1.74025,1.74034,1.74007,1.74007,63199999.0
2005-12-07 02:42:00,1.74004,1.74009,1.73988,1.73988,25200000.0
2005-12-07 02:43:00,1.73977,1.73986,1.73974,1.73986,69500000.0
2005-12-07 02:44:00,1.73975,1.73991,1.73973,1.73991,72400000.0
2005-12-07 02:45:00,1.73991,1.73991,1.73973,1.73984,104100000.0
2005-12-07 02:46:00,1.73975,1.7398,1.73969,1.73969,99600002.0
2005-12-07 02:47:00,1.73975,1.73975,1.7397,1.73975,49500000.0
2005-12-07 02:48:00,1.7398,1.7398,1.73971,1.7398,53400000.0
2005-12-07 02:49:00,1.73985,1.73997,1.73985,1.73985,34000000.0
2005-12-07 02:50:00,1.73984,1.73991,1.73984,1.73991,13300000.0
2005-12-07 02:51:00,1.73976,1.73976,1.73953,1.73966,73200001.0
2005-12-07 02:52:00,1.73953,1.73953,1.73938,1.73946,30300000.0
2005-12-07 02:53:00,1.73955,1.73973,1.73955,1.73955,28300000.0
2005-12-07 02:54:00,1.7396,1.73961,1.73948,1.73961,62900001.0
2005-12-07 02:55:00,1.73958,1.7397,1.73955,1.73968,75900002.0
2005-12-07 02:56:00,1.73984,1.73989,1.73955,1.73955,95200000.0
2005-12-07 02:57:00,1.73958,1.73965,1.73953,1.73958,104700001.0
2005-12-07 02:58:00,1.7396,1.7397,1.7396,1.73961,47300000.0
2005-12-07 02:59:00,1.73958,1.73958,1.73951,1.73958,44500000.0
2005-12-07 03:00:00,1.73953,1.73961,1.73953,1.73958,82099999.0
2005-12-07 03:01:00,1.73966,1.7397,1.73928,1.73928,56200001.0
2005-12-07 03:02:00,1.73922,1.73943,1.73922,1.73926,49599999.0
2005-12-07 03:03:00,1.73929,1.73939,1.73928,1.73935,73600000.0
2005-12-07 03:04:00,1.73932,1.73932,1.73915,1.73915,72200002.0
2005-12-07 03:05:00,1.73905,1.73915,1.73905,1.73915,19000000.0
2005-12-07 03:06:00,1.73914,1.73924,1.73898,1.73898,89300002.0
2005-12-07 03:07:00,1.73902,1.73902,1.7384,1.7384,16600000.0
2005-12-07 03:08:00,1.7382,1.73834,1.7382,1.73834,36600000.0
2005-12-07 03:09:00,1.73842,1.73858,1.73842,1.73858,27700001.0
2005-12-07 03:10:00,1.73871,1.73904,1.73871,1.73904,20200000.0
2005-12-07 03:11:00,1.73903,1.73903,1.7386,1.73868,78800002.0
2005-12-07 03:12:00,1.73866,1.73869,1.73844,1.73858,67400000.0
2005-12-07 03:13:00,1.73863,1.73865,1.73847,1.73865,28900000.0
2005-12-07 03:14:00,1.7387,1.7387,1.73852,1.73864,55699999.0
2005-12-07 03:15:00,1.73862,1.73877,1.73862,1.73867,92700000.0
2005-12-07 03:16:00,1.7387,1.7387,1.73855,1.73863,65450000.0
2005-12-07 03:17:00,1.7386,1.73861,1.73858,1.73859,48800000.0
2005-12-07 03:18:00,1.73848,1.73867,1.73846,1.73865,97600000.0
2005-12-07 03:19:00,1.73856,1.73869,1.73856,1.73863,64400000.0
2005-12-07 03:20:00,1.7388,1.73885,1.7388,1.73885,7900000.0
2005-12-07 03:21:00,1.73895,1.73895,1.73886,1.73893,49300001.0
2005-12-07 03:22:00,1.73882,1.73882,1.73864,1.73864,32200000.0
2005-12-07 03:23:00,1.73854,1.73854,1.73843,1.73843,40700000.0
2005-12-07 03:24:00,1.73844,1.73852,1.73844,1.73847,24900000.0
2005-12-07 03:25:00,1.73843,1.73849,1.73841,1.73848,43400001.0
2005-12-07 03:26:00,1.73847,1.73851,1.73844,1.73847,83199999.0
2005-12-07 03:27:00,1.73844,1.73858,1.73844,1.73849,28499999.0
2005-12-07 03:28:00,1.73855,1.73855,1.73848,1.73848,15100000.0
2005-12-07 03:29:00,1.73855,1.73855,1.7385,1.7385,8100000.0
2005-12-07 03:30:00,1.73849,1.73852,1.73843,1.73845,98899999.0
2005-12-07 03:31:00,1.73847,1.7385,1.73844,1.73848,77500001.0
2005-12-07 03:32:00,1.73848,1.73859,1.73848,1.73848,66100000.0
2005-12-07 03:33:00,1.73845,1.73851,1.73845,1.73851,26700000.0
2005-12-07 03:34:00,1.73862,1.73862,1.73852,1.73852,60000001.0
2005-12-07 03:35:00,1.73863,1.73867,1.73863,1.73867,3800000.0
2005-12-07 03:36:00,1.73869,1.73878,1.73869,1.73877,44099999.0
2005-12-07 03:37:00,1.73879,1.73879,1.73876,1.73876,38999999.0
2005-12-07 03:38:00,1.73884,1.73912,1.73884,1.7391,52300001.0
2005-12-07 03:39:00,1.73916,1.73917,1.73895,1.73895,68200000.0
2005-12-07 03:40:00,1.73893,1.73893,1.73881,1.73893,48900000.0
2005-12-07 03:41:00,1.73892,1.73892,1.73875,1.73885,44400000.0
2005-12-07 03:42:00,1.73881,1.73892,1.73878,1.73888,40600000.0
2005-12-07 03:43:00,1.73882,1.73889,1.73879,1.73889,47800000.0
2005-12-07 03:44:00,1.73887,1.73887,1.73883,1.73883,10000000.0
2005-12-07 03:45:00,1.73878,1.73885,1.73877,1.73885,22800000.0
2005-12-07 03:46:00,1.73876,1.73878,1.73858,1.73858,33900000.0
2005-12-07 03:47:00,1.73858,1.73865,1.73853,1.73865,69400002.0
2005-12-07 03:48:00,1.73859,1.73861,1.73851,1.73857,71900000.0
2005-12-07 03:49:00,1.73851,1.73862,1.7385,1.73862,71000001.0
2005-12-07 03:50:00,1.73862,1.73862,1.73854,1.73858,92500001.0
2005-12-07 03:51:00,1.73855,1.73855,1.73845,1.7385,58000000.0
2005-12-07 03:52:00,1.73848,1.73848,1.73825,1.73825,43300000.0
2005-12-07 03:53:00,1.73833,1.73853,1.73833,1.73853,95400000.0
2005-12-07 03:54:00,1.73852,1.73852,1.73832,1.73835,78199999.0
2005-12-07 03:55:00,1.73837,1.73847,1.73832,1.73847,64700000.0
2005-12-07 03:56:00,1.73841,1.73841,1.73825,1.7384,76399998.0
2005-12-07 03:57:00,1.7383,1.73837,1.7383,1.73833,54300000.0
2005-12-07 03:58:00,1.73796,1.73796,1.73784,1.73795,38700001.0
2005-12-07 03:59:00,1.73789,1.73806,1.73786,1.73799,72899999.0
2005-12-07 04:00:00,1.73808,1.73812,1.73808,1.73812,29799999.0
2005-12-07 04:01:00,1.7381,1.7381,1.73797,1.73806,96400002.0
2005-12-07 04:02:00,1.73805,1.73805,1.73786,1.73786,16100000.0
2005-12-07 04:03:00,1.73797,1.7381,1.73797,1.73798,39700000.0
2005-12-07 04:04:00,1.738,1.73811,1.738,1.73802,60900000.0
2005-12-07 04:05:00,1.73805,1.73818,1.73805,1.73809,71499999.0
2005-12-07 04:06:00,1.73797,1.73807,1.73797,1.73799,49599999.0
2005-12-07 04:07:00,1.73802,1.7382,1.73802,1.73805,130100002.0
2005-12-07 04:08:00,1.73813,1.73813,1.73797,1.73812,24470000.0
2005-12-07 04:09:00,1.73812,1.73812,1.73799,1.73808,70499999.0
2005-12-07 04:10:00,1.73801,1.73804,1.73801,1.73804,40600000.0
2005-12-07 04:11:00,1.73808,1.73813,1.73806,1.73809,48900000.0
2005-12-07 04:12:00,1.73813,1.73813,1.73802,1.73802,40400000.0
2005-12-07 04:13:00,1.7381,1.73821,1.73805,1.73805,82399999.0
2005-12-07 04:14:00,1.7381,1.73815,1.738,1.738,69199999.0
2005-12-07 04:15:00,1.7381,1.73815,1.73807,1.73815,50300000.0
2005-12-07 04:16:00,1.73809,1.73811,1.73801,1.73801,84999999.0
2005-12-07 04:17:00,1.73792,1.73799,1.73777,1.7378,59000000.0
2005-12-07 04:18:00,1.73788,1.73793,1.73788,1.73793,26200000.0
2005-12-07 04:19:00,1.73801,1.73801,1.73799,1.73799,14800000.0
2005-12-07 04:20:00,1.73802,1.73808,1.73792,1.738,100000001.0
2005-12-07 04:21:00,1.73801,1.73801,1.73769,1.73769,35700000.0
2005-12-07 04:22:00,1.73761,1.73798,1.73761,1.73797,73000001.0
2005-12-07 04:23:00,1.73797,1.73798,1.73788,1.73788,83500002.0
2005-12-07 04:24:00,1.73791,1.73799,1.73791,1.73797,80100000.0
2005-12-07 04:25:00,1.73804,1.73808,1.73793,1.738,78799999.0
2005-12-07 04:26:00,1.73807,1.73808,1.73801,1.73808,11200000.0
2005-12-07 04:27:00,1.73817,1.73817,1.73782,1.73782,41700001.0
2005-12-07 04:28:00,1.73768,1.73775,1.73765,1.73775,63800000.0
2005-12-07 04:29:00,1.73775,1.73778,1.73767,1.73775,32100000.0
2005-12-07 04:30:00,1.73769,1.73769,1.73765,1.73765,27300000.0
2005-12-07 04:31:00,1.73763,1.73763,1.7375,1.73763,27300000.0
2005-12-07 04:32:00,1.73765,1.73765,1.73753,1.73759,50000000.0
2005-12-07 04:33:00,1.73756,1.73771,1.7374,1.7374,23700000.0
2005-12-07 04:34:00,1.73751,1.73758,1.73749,1.7375,68900000.0
2005-12-07 04:35:00,1.73733,1.7375,1.73733,1.7375,14700000.0
2005-12-07 04:36:00,1.73752,1.73761,1.73746,1.73755,54900000.0
2005-12-07 04:37:00,1.7376,1.73763,1.73754,1.7376,106500000.0
2005-12-07 04:38:00,1.7376,1.73765,1.7376,1.73765,34700000.0
2005-12-07 04:39:00,1.7376,1.7376,1.73746,1.7375,61999999.0
2005-12-07 04:40:00,1.73753,1.73753,1.73737,1.73745,70799999.0
2005-12-07 04:41:00,1.73748,1.73753,1.73742,1.73753,69300000.0
2005-12-07 04:42:00,1.73748,1.73751,1.73743,1.73746,51100000.0
2005-12-07 04:43:00,1.73747,1.73772,1.73746,1.73772,55400000.0
2005-12-07 04:44:00,1.73767,1.73773,1.73762,1.7377,30700000.0
2005-12-07 04:45:00,1.73792,1.73802,1.73792,1.73795,43300000.0
2005-12-07 04:46:00,1.738,1.73805,1.73799,1.738,48000001.0
2005-12-07 04:47:00,1.738,1.73811,1.738,1.73809,37700000.0
2005-12-07 04:48:00,1.73823,1.73836,1.73823,1.73833,69000000.0
2005-12-07 04:49:00,1.7383,1.73842,1.7383,1.73842,16600000.0
2005-12-07 04:50:00,1.73844,1.73844,1.73832,1.73843,53500000.0
2005-12-07 04:51:00,1.73828,1.73849,1.73828,1.7384,25600000.0
2005-12-07 04:52:00,1.73852,1.73858,1.73852,1.73858,8200000.0
2005-12-07 04:53:00,1.73853,1.73853,1.73839,1.73847,58500000.0
2005-12-07 04:54:00,1.73847,1.73847,1.73826,1.7383,35600000.0
2005-12-07 04:55:00,1.7384,1.73847,1.73837,1.73847,39500000.0
2005-12-07 04:56:00,1.73838,1.73838,1.73836,1.73838,43800000.0
2005-12-07 04:57:00,1.73833,1.73843,1.7383,1.73843,99499998.0
2005-12-07 04:58:00,1.73828,1.73831,1.73824,1.73828,30500000.0
2005-12-07 04:59:00,1.73832,1.73844,1.73832,1.73844,14400000.0
2005-12-07 05:00:00,1.73845,1.73845,1.7384,1.7384,33000000.0
2005-12-07 05:01:00,1.73838,1.7385,1.73838,1.73845,35300000.0
2005-12-07 05:02:00,1.73848,1.73848,1.73848,1.73848,2800000.0
2005-12-07 05:03:00,1.73847,1.7385,1.73847,1.7385,16900000.0
2005-12-07 05:04:00,1.7385,1.7385,1.7385,1.7385,16299999.0
2005-12-07 05:05:00,1.73855,1.73855,1.73855,1.73855,14800000.0
2005-12-07 05:06:00,1.73847,1.73855,1.73847,1.7385,32300000.0
2005-12-07 05:07:00,1.7385,1.73852,1.73842,1.7385,16000000.0
2005-12-07 05:08:00,1.7385,1.7385,1.7385,1.7385,40700001.0
2005-12-07 05:09:00,1.73854,1.73858,1.73854,1.73858,33200000.0
2005-12-07 05:10:00,1.73865,1.73865,1.73865,1.73865,7500000.0
2005-12-07 05:11:00,1.7386,1.7386,1.7386,1.7386,2000000.0
2005-12-07 05:12:00,1.73861,1.73861,1.73859,1.73859,9700000.0
2005-12-07 05:13:00,1.7385,1.73855,1.7385,1.7385,32700000.0
2005-12-07 05:14:00,1.73849,1.73859,1.73849,1.73849,115499999.0
2005-12-07 05:15:00,1.73856,1.73868,1.73856,1.73868,63200001.0
2005-12-07 05:16:00,1.73865,1.73871,1.73861,1.73868,67699999.0
2005-12-07 05:17:00,1.73882,1.73899,1.73881,1.73895,19600000.0
2005-12-07 05:18:00,1.73888,1.73894,1.73884,1.73887,59800000.0
2005-12-07 05:19:00,1.7388,1.73885,1.7388,1.73882,110499999.0
2005-12-07 05:20:00,1.73877,1.73885,1.73877,1.7388,78199999.0
2005-12-07 05:21:00,1.7388,1.73887,1.73878,1.7388,56099999.0
2005-12-07 05:22:00,1.73889,1.73899,1.73889,1.73889,40100000.0
2005-12-07 05:23:00,1.73897,1.73917,1.73897,1.73906,16900000.0
2005-12-07 05:24:00,1.73893,1.73923,1.73893,1.7391,67699999.0
2005-12-07 05:25:00,1.73915,1.73922,1.73915,1.73919,65699999.0
2005-12-07 05:26:00,1.73905,1.73907,1.73896,1.73904,60700000.0
2005-12-07 05:27:00,1.73908,1.73914,1.73897,1.73897,51200000.0
2005-12-07 05:28:00,1.73905,1.73905,1.73898,1.73898,51500001.0
2005-12-07 05:29:00,1.73895,1.73895,1.7388,1.73888,41700001.0
2005-12-07 05:30:00,1.7389,1.73895,1.7389,1.73895,52400000.0
2005-12-07 05:31:00,1.73888,1.73892,1.73878,1.73888,71300001.0
2005-12-07 05:32:00,1.7388,1.73881,1.73866,1.73881,16800000.0
2005-12-07 05:33:00,1.73893,1.73893,1.73885,1.7389,24800000.0
2005-12-07 05:34:00,1.73895,1.73903,1.73869,1.73903,91099999.0
2005-12-07 05:35:00,1.739,1.73905,1.739,1.73905,20400000.0
2005-12-07 05:36:00,1.739,1.73905,1.739,1.73905,12800000.0
2005-12-07 05:37:00,1.73897,1.739,1.73895,1.73895,34200000.0
2005-12-07 05:38:00,1.73898,1.73902,1.73894,1.73901,39100000.0
2005-12-07 05:39:00,1.73895,1.73895,1.73882,1.73882,13800000.0
2005-12-07 05:40:00,1.73887,1.73892,1.73877,1.73889,67300000.0
2005-12-07 05:41:00,1.73888,1.73892,1.73875,1.73875,43500000.0
2005-12-07 05:42:00,1.73886,1.73898,1.73882,1.73882,51000001.0
2005-12-07 05:43:00,1.73881,1.73881,1.73874,1.73874,23600000.0
2005-12-07 05:44:00,1.73878,1.73881,1.7387,1.7387,50500001.0
2005-12-07 05:45:00,1.73872,1.73881,1.73868,1.73875,46600000.0
2005-12-07 05:46:00,1.73869,1.73889,1.73869,1.73882,46800000.0
2005-12-07 05:47:00,1.73882,1.73888,1.73878,1.7388,44300000.0
2005-12-07 05:48:00,1.73865,1.73865,1.73836,1.73843,47999999.0
2005-12-07 05:49:00,1.73833,1.7384,1.73833,1.7384,10400000.0
2005-12-07 05:50:00,1.73847,1.73847,1.73847,1.73847,3100000.0
2005-12-07 05:51:00,1.73835,1.73845,1.73824,1.73832,55500001.0
2005-12-07 05:52:00,1.73837,1.73841,1.73835,1.73837,40100000.0
2005-12-07 05:53:00,1.7383,1.7384,1.73826,1.7384,28700000.0
2005-12-07 05:54:00,1.73843,1.73845,1.73825,1.73843,61800001.0
2005-12-07 05:55:00,1.73837,1.73844,1.73836,1.73839,45199999.0
2005-12-07 05:56:00,1.73836,1.73841,1.73834,1.73834,23200000.0
2005-12-07 05:57:00,1.73833,1.73836,1.73821,1.73827,38300000.0
2005-12-07 05:58:00,1.73835,1.73835,1.73825,1.7383,56499999.0
2005-12-07 05:59:00,1.73828,1.73835,1.73825,1.7383,50300000.0
2005-12-07 06:00:00,1.73842,1.73854,1.73838,1.73838,54300000.0
2005-12-07 06:01:00,1.73848,1.73848,1.73843,1.73847,21900000.0
2005-12-07 06:02:00,1.73855,1.73865,1.73855,1.73865,18700000.0
2005-12-07 06:03:00,1.73874,1.73874,1.7385,1.73857,27000000.0
2005-12-07 06:04:00,1.73847,1.73858,1.73842,1.73842,59600001.0
2005-12-07 06:05:00,1.73841,1.73849,1.7384,1.73848,25900000.0
2005-12-07 06:06:00,1.73845,1.73861,1.73845,1.73852,33900000.0
2005-12-07 06:07:00,1.7385,1.73855,1.73845,1.7385,113800000.0
2005-12-07 06:08:00,1.73846,1.73849,1.73846,1.73849,4100000.0
2005-12-07 06:09:00,1.7384,1.73845,1.7384,1.7384,74900000.0
2005-12-07 06:10:00,1.73847,1.73859,1.73847,1.73852,47900000.0
2005-12-07 06:11:00,1.73852,1.73866,1.73852,1.73853,47600000.0
2005-12-07 06:12:00,1.7386,1.7386,1.73848,1.73856,57900000.0
2005-12-07 06:13:00,1.73858,1.73859,1.73852,1.73852,19600000.0
2005-12-07 06:14:00,1.73846,1.73847,1.73837,1.73843,28000000.0
2005-12-07 06:15:00,1.73856,1.73863,1.7385,1.73863,19500000.0
2005-12-07 06:16:00,1.7386,1.73867,1.73855,1.73855,99700002.0
2005-12-07 06:17:00,1.7386,1.73865,1.73855,1.7386,71100000.0
2005-12-07 06:18:00,1.73861,1.73872,1.73861,1.73872,42000001.0
2005-12-07 06:19:00,1.73866,1.73873,1.73866,1.73868,45500000.0
2005-12-07 06:20:00,1.73872,1.73872,1.73861,1.73867,28800000.0
2005-12-07 06:21:00,1.73868,1.73871,1.73863,1.73868,58600000.0
2005-12-07 06:22:00,1.73866,1.73872,1.73866,1.73866,73500000.0
2005-12-07 06:23:00,1.73871,1.73871,1.73863,1.73863,66399999.0
2005-12-07 06:24:00,1.73867,1.73874,1.73864,1.73871,169799999.0
2005-12-07 06:25:00,1.73877,1.73877,1.73859,1.73877,57700000.0
2005-12-07 06:26:00,1.73872,1.73872,1.7387,1.7387,2500000.0
2005-12-07 06:27:00,1.73862,1.7387,1.73862,1.7387,30900000.0
2005-12-07 06:28:00,1.73862,1.73872,1.73862,1.73868,35700000.0
2005-12-07 06:29:00,1.73865,1.7387,1.73865,1.7387,37900001.0
2005-12-07 06:30:00,1.7386,1.73865,1.73855,1.73865,47100001.0
2005-12-07 06:31:00,1.73861,1.73872,1.73861,1.73869,43200000.0
2005-12-07 06:32:00,1.73868,1.73868,1.73864,1.73868,69799999.0
2005-12-07 06:33:00,1.73873,1.73873,1.73873,1.73873,800000.0
2005-12-07 06:34:00,1.73866,1.73877,1.73865,1.73865,104099998.0
2005-12-07 06:35:00,1.7386,1.7386,1.73855,1.73855,12300000.0
2005-12-07 06:36:00,1.73859,1.73862,1.73855,1.73859,41000000.0
2005-12-07 06:37:00,1.7386,1.7386,1.7386,1.7386,7000000.0
2005-12-07 06:38:00,1.73865,1.73865,1.73865,1.73865,5900000.0
2005-12-07 06:39:00,1.73856,1.73859,1.73856,1.73859,7600000.0
2005-12-07 06:40:00,1.73852,1.73852,1.73845,1.73845,6000000.0
2005-12-07 06:41:00,1.73845,1.73845,1.73838,1.73845,57700001.0
2005-12-07 06:42:00,1.73847,1.7385,1.73841,1.73848,67499999.0
2005-12-07 06:43:00,1.73845,1.73845,1.7384,1.7384,19400000.0
2005-12-07 06:44:00,1.73848,1.73854,1.73841,1.73847,75199998.0
2005-12-07 06:45:00,1.7384,1.73845,1.7383,1.73838,84300001.0
2005-12-07 06:46:00,1.73845,1.73845,1.73835,1.73842,39400001.0
2005-12-07 06:47:00,1.7384,1.73846,1.7382,1.7382,104299998.0
2005-12-07 06:48:00,1.73825,1.73825,1.73815,1.73825,21800000.0
2005-12-07 06:49:00,1.73815,1.73815,1.73815,1.73815,17400000.0
2005-12-07 06:50:00,1.7382,1.7382,1.7382,1.7382,4800000.0
2005-12-07 06:51:00,1.7382,1.7383,1.7382,1.73828,23700000.0
2005-12-07 06:52:00,1.73837,1.73843,1.7381,1.73838,50899999.0
2005-12-07 06:53:00,1.73834,1.73834,1.7382,1.73827,28300000.0
2005-12-07 06:54:00,1.73825,1.73825,1.7382,1.73825,35600000.0
2005-12-07 06:55:00,1.7381,1.7382,1.7381,1.7382,31800000.0
2005-12-07 06:56:00,1.7382,1.73836,1.7382,1.73825,61999999.0
2005-12-07 06:57:00,1.73824,1.73831,1.73824,1.73831,21199999.0
2005-12-07 06:58:00,1.73832,1.73832,1.73828,1.73828,7800000.0
2005-12-07 06:59:00,1.73822,1.73828,1.73812,1.73812,40600000.0
2005-12-07 07:00:00,1.73827,1.73828,1.73826,1.73827,18500000.0
2005-12-07 07:01:00,1.73828,1.73835,1.73811,1.73816,64700000.0
2005-12-07 07:02:00,1.73827,1.73831,1.73827,1.73831,29000001.0
2005-12-07 07:03:00,1.7383,1.73838,1.7383,1.7383,38100000.0
2005-12-07 07:04:00,1.73835,1.73835,1.7383,1.7383,4200000.0
2005-12-07 07:05:00,1.73827,1.73835,1.73827,1.7383,30300000.0
2005-12-07 07:06:00,1.73833,1.73833,1.73827,1.73827,6400000.0
2005-12-07 07:07:00,1.73839,1.7384,1.73833,1.73833,15700000.0
2005-12-07 07:08:00,1.73834,1.73834,1.7382,1.73827,56900000.0
2005-12-07 07:09:00,1.73821,1.73828,1.73815,1.73828,45600000.0
2005-12-07 07:10:00,1.73826,1.73829,1.73826,1.73829,3100000.0
2005-12-07 07:11:00,1.7382,1.7383,1.73819,1.73821,44000000.0
2005-12-07 07:12:00,1.73826,1.73826,1.73826,1.73826,11600000.0
2005-12-07 07:13:00,1.7384,1.73852,1.73839,1.7384,88700001.0
2005-12-07 07:14:00,1.73835,1.73845,1.73835,1.7384,107200000.0
2005-12-07 07:15:00,1.73847,1.73853,1.73836,1.73853,43900000.0
2005-12-07 07:16:00,1.73855,1.73855,1.7385,1.73852,33500000.0
2005-12-07 07:17:00,1.73856,1.73863,1.73853,1.73863,78800000.0
2005-12-07 07:18:00,1.73861,1.73862,1.73852,1.73858,73400000.0
2005-12-07 07:19:00,1.73855,1.73855,1.73847,1.73847,109699997.0
2005-12-07 07:20:00,1.73838,1.73838,1.73791,1.73817,58700000.0
2005-12-07 07:21:00,1.73814,1.73815,1.73806,1.73814,44600000.0
2005-12-07 07:22:00,1.73808,1.73812,1.73808,1.73809,25800000.0
2005-12-07 07:23:00,1.73809,1.73809,1.73806,1.73806,28600000.0
2005-12-07 07:24:00,1.7381,1.73813,1.73801,1.7381,58100000.0
2005-12-07 07:25:00,1.73807,1.7381,1.73793,1.73806,55200000.0
2005-12-07 07:26:00,1.73811,1.73823,1.73811,1.73823,87200002.0
2005-12-07 07:27:00,1.73815,1.73825,1.73815,1.73817,127500002.0
2005-12-07 07:28:00,1.73818,1.7382,1.73818,1.7382,26300001.0
2005-12-07 07:29:00,1.73822,1.73822,1.73818,1.73818,12600000.0
2005-12-07 07:30:00,1.73823,1.73823,1.73822,1.73822,5700000.0
2005-12-07 07:31:00,1.73833,1.73847,1.73833,1.73835,34700000.0
2005-12-07 07:32:00,1.7383,1.73835,1.7383,1.7383,29800000.0
2005-12-07 07:33:00,1.73838,1.73842,1.7383,1.73837,71300000.0
2005-12-07 07:34:00,1.73832,1.73842,1.73832,1.73833,124300001.0
2005-12-07 07:35:00,1.73835,1.73838,1.73825,1.7383,136800000.0
2005-12-07 07:36:00,1.73832,1.73839,1.73831,1.73831,62199999.0
2005-12-07 07:37:00,1.73837,1.73838,1.73828,1.73828,77899999.0
2005-12-07 07:38:00,1.73822,1.73831,1.73822,1.73826,105199999.0
2005-12-07 07:39:00,1.73816,1.73819,1.7381,1.73819,28400000.0
2005-12-07 07:40:00,1.73818,1.7382,1.7381,1.73818,16300000.0
2005-12-07 07:41:00,1.7383,1.73857,1.7383,1.73851,48100000.0
2005-12-07 07:42:00,1.7385,1.73855,1.73845,1.73845,61699999.0
2005-12-07 07:43:00,1.73861,1.73866,1.73858,1.7386,93500000.0
2005-12-07 07:44:00,1.73855,1.73855,1.73845,1.73855,30399999.0
2005-12-07 07:45:00,1.73853,1.73856,1.73851,1.73855,42999999.0
2005-12-07 07:46:00,1.73856,1.7386,1.73851,1.73852,58600000.0
2005-12-07 07:47:00,1.73849,1.73856,1.73849,1.73856,3000000.0
2005-12-07 07:48:00,1.73851,1.73855,1.73847,1.73851,18500000.0
2005-12-07 07:49:00,1.73855,1.73857,1.7385,1.7385,64400000.0
2005-12-07 07:50:00,1.73845,1.73857,1.73845,1.73847,60000001.0
2005-12-07 07:51:00,1.73847,1.7386,1.73847,1.73856,31200000.0
2005-12-07 07:52:00,1.73855,1.73855,1.73855,1.73855,9200000.0
2005-12-07 07:53:00,1.73856,1.73867,1.73856,1.7386,35200000.0
2005-12-07 07:54:00,1.73856,1.73856,1.73842,1.73848,35300000.0
2005-12-07 07:55:00,1.73858,1.73863,1.73858,1.73859,43100000.0
2005-12-07 07:56:00,1.73852,1.73855,1.73844,1.73853,22900000.0
2005-12-07 07:57:00,1.73855,1.73886,1.73855,1.73872,88500000.0
2005-12-07 07:58:00,1.73858,1.73858,1.73853,1.73856,78700001.0
2005-12-07 07:59:00,1.73852,1.73857,1.73838,1.73847,108699999.0
2005-12-07 08:00:00,1.73833,1.73833,1.73827,1.73827,29400000.0
2005-12-07 08:01:00,1.7382,1.73827,1.73804,1.7382,90400000.0
2005-12-07 08:02:00,1.73821,1.73821,1.73793,1.73794,22800000.0
2005-12-07 08:03:00,1.73793,1.73803,1.73775,1.73775,64599999.0
2005-12-07 08:04:00,1.73765,1.73766,1.73747,1.73755,83000000.0
2005-12-07 08:05:00,1.73751,1.73751,1.73725,1.73728,97399997.0
2005-12-07 08:06:00,1.7371,1.7371,1.73692,1.737,68300000.0
2005-12-07 08:07:00,1.73695,1.73734,1.73695,1.73733,83900000.0
2005-12-07 08:08:00,1.73739,1.73742,1.73733,1.73737,50700000.0
2005-12-07 08:09:00,1.73713,1.73718,1.73689,1.73718,43700000.0
2005-12-07 08:10:00,1.73722,1.73727,1.73706,1.73715,78499999.0
2005-12-07 08:11:00,1.7371,1.7371,1.73696,1.737,30500000.0
2005-12-07 08:12:00,1.73698,1.737,1.7369,1.73698,145000002.0
2005-12-07 08:13:00,1.73698,1.73706,1.73696,1.73703,60800001.0
2005-12-07 08:14:00,1.73705,1.73705,1.73687,1.73688,24700000.0
2005-12-07 08:15:00,1.73699,1.73708,1.73693,1.73707,80600001.0
2005-12-07 08:16:00,1.73701,1.73715,1.73701,1.73713,104500002.0
2005-12-07 08:17:00,1.7371,1.73711,1.73705,1.73705,31800000.0
2005-12-07 08:18:00,1.73698,1.73705,1.73697,1.73699,50399999.0
2005-12-07 08:19:00,1.7369,1.7369,1.73665,1.73674,38700000.0
2005-12-07 08:20:00,1.73678,1.73703,1.73676,1.73703,34700000.0
2005-12-07 08:21:00,1.73698,1.73699,1.73687,1.7369,87599999.0
2005-12-07 08:22:00,1.73695,1.737,1.73679,1.73679,80799998.0
2005-12-07 08:23:00,1.73692,1.73707,1.73692,1.73695,66900000.0
2005-12-07 08:24:00,1.737,1.73712,1.73693,1.73712,15800000.0
2005-12-07 08:25:00,1.73709,1.73722,1.73709,1.73722,55800001.0
2005-12-07 08:26:00,1.73727,1.73744,1.73727,1.73731,126900002.0
2005-12-07 08:27:00,1.73733,1.73744,1.73733,1.73739,40300000.0
2005-12-07 08:28:00,1.7373,1.73748,1.73727,1.73745,54900000.0
2005-12-07 08:29:00,1.73771,1.73814,1.73771,1.73811,64199999.0
2005-12-07 08:30:00,1.73805,1.73805,1.73774,1.73774,54700001.0
2005-12-07 08:31:00,1.73771,1.7378,1.73762,1.73773,52100000.0
2005-12-07 08:32:00,1.73775,1.73775,1.73767,1.7377,54600000.0
2005-12-07 08:33:00,1.7377,1.7377,1.7377,1.7377,32299999.0
2005-12-07 08:34:00,1.73762,1.73766,1.73755,1.73755,67000000.0
2005-12-07 08:35:00,1.73735,1.73735,1.73711,1.73713,30700000.0
2005-12-07 08:36:00,1.73698,1.7371,1.73698,1.7371,26300000.0
2005-12-07 08:37:00,1.73708,1.73719,1.73702,1.73702,107200000.0
2005-12-07 08:38:00,1.73708,1.73708,1.73699,1.73708,30600000.0
2005-12-07 08:39:00,1.73707,1.73707,1.7369,1.73692,86499999.0
2005-12-07 08:40:00,1.73686,1.73698,1.73685,1.73692,127300001.0
2005-12-07 08:41:00,1.73695,1.73698,1.73682,1.73682,104800000.0
2005-12-07 08:42:00,1.73682,1.73682,1.73653,1.73659,59900000.0
2005-12-07 08:43:00,1.73657,1.73657,1.73636,1.73643,91400000.0
2005-12-07 08:44:00,1.73637,1.73649,1.73613,1.73613,133299999.0
2005-12-07 08:45:00,1.73621,1.73621,1.73613,1.73619,71100001.0
2005-12-07 08:46:00,1.73615,1.73615,1.73607,1.73615,31100001.0
2005-12-07 08:47:00,1.73616,1.73622,1.73616,1.7362,39800000.0
2005-12-07 08:48:00,1.73627,1.73634,1.73622,1.73624,102100001.0
2005-12-07 08:49:00,1.73635,1.73635,1.7363,1.73632,108499996.0
2005-12-07 08:50:00,1.73628,1.73639,1.73626,1.73639,102899998.0
2005-12-07 08:51:00,1.73647,1.7367,1.73647,1.73666,59799999.0
2005-12-07 08:52:00,1.73665,1.73677,1.73665,1.73668,80600002.0
2005-12-07 08:53:00,1.73665,1.73667,1.73654,1.7366,127199998.0
2005-12-07 08:54:00,1.73656,1.73656,1.73643,1.73643,10800000.0
2005-12-07 08:55:00,1.73645,1.73654,1.73645,1.73647,65600000.0
2005-12-07 08:56:00,1.73645,1.73645,1.73635,1.73635,49100000.0
2005-12-07 08:57:00,1.73645,1.73645,1.7364,1.7364,23199999.0
2005-12-07 08:58:00,1.73636,1.73637,1.73629,1.73633,28600000.0
2005-12-07 08:59:00,1.73638,1.73646,1.73638,1.7364,66300000.0
2005-12-07 09:00:00,1.7364,1.7364,1.73635,1.73635,45100000.0
2005-12-07 09:01:00,1.73638,1.73638,1.7363,1.73635,49399999.0
2005-12-07 09:02:00,1.73638,1.73643,1.73634,1.73637,47400000.0
2005-12-07 09:03:00,1.73643,1.73652,1.73638,1.73647,85899997.0
2005-12-07 09:04:00,1.73636,1.73636,1.73607,1.73607,92300001.0
2005-12-07 09:05:00,1.73599,1.73599,1.7356,1.73569,51400000.0
2005-12-07 09:06:00,1.73573,1.73598,1.73562,1.73586,53900000.0
2005-12-07 09:07:00,1.73577,1.73587,1.7356,1.7356,115999999.0
2005-12-07 09:08:00,1.73539,1.73551,1.73517,1.73517,27600000.0
2005-12-07 09:09:00,1.73523,1.73546,1.73504,1.7354,38900000.0
2005-12-07 09:10:00,1.73552,1.7356,1.73552,1.73556,42700000.0
2005-12-07 09:11:00,1.7357,1.73577,1.7357,1.73577,3600000.0
2005-12-07 09:12:00,1.73592,1.73592,1.73542,1.73542,36300000.0
2005-12-07 09:13:00,1.73532,1.7355,1.73529,1.7355,43050000.0
2005-12-07 09:14:00,1.73547,1.73571,1.73533,1.73571,19200000.0
2005-12-07 09:15:00,1.73566,1.73572,1.73557,1.73572,26200000.0
2005-12-07 09:16:00,1.73566,1.73574,1.73566,1.73572,58799999.0
2005-12-07 09:17:00,1.73574,1.73574,1.73552,1.73552,65000000.0
2005-12-07 09:18:00,1.7355,1.73555,1.7355,1.73555,54400002.0
2005-12-07 09:19:00,1.73548,1.73548,1.73515,1.73515,58400001.0
2005-12-07 09:20:00,1.73517,1.73532,1.73517,1.73532,27400000.0
2005-12-07 09:21:00,1.73537,1.73544,1.73533,1.73533,36100000.0
2005-12-07 09:22:00,1.7353,1.7353,1.7353,1.7353,26400000.0
2005-12-07 09:23:00,1.73525,1.73525,1.73496,1.73512,24400000.0
2005-12-07 09:24:00,1.73512,1.73512,1.73461,1.73467,46100000.0
2005-12-07 09:25:00,1.7346,1.73467,1.7345,1.73458,75900000.0
2005-12-07 09:26:00,1.7343,1.7343,1.73371,1.73378,55499999.0
2005-12-07 09:27:00,1.73387,1.73387,1.73313,1.73328,92900001.0
2005-12-07 09:28:00,1.73323,1.73329,1.73312,1.73316,63900000.0
2005-12-07 09:29:00,1.73326,1.7335,1.73324,1.7335,44200000.0
2005-12-07 09:30:00,1.7335,1.73363,1.7335,1.73357,36800000.0
2005-12-07 09:31:00,1.73355,1.73362,1.73349,1.73357,72399999.0
2005-12-07 09:32:00,1.73342,1.73346,1.73326,1.73326,84100000.0
2005-12-07 09:33:00,1.7334,1.73345,1.7334,1.73345,26500000.0
2005-12-07 09:34:00,1.73357,1.73361,1.73348,1.73361,79700000.0
2005-12-07 09:35:00,1.73368,1.73382,1.73367,1.73371,35800000.0
2005-12-07 09:36:00,1.7336,1.73388,1.7336,1.73377,57600001.0
2005-12-07 09:37:00,1.73377,1.73394,1.73377,1.73378,57700001.0
2005-12-07 09:38:00,1.73382,1.73389,1.73377,1.73377,38600000.0
2005-12-07 09:39:00,1.73363,1.7339,1.73363,1.73381,45100000.0
2005-12-07 09:40:00,1.73377,1.73388,1.73377,1.73388,23900000.0
2005-12-07 09:41:00,1.7336,1.73386,1.7336,1.73386,43200000.0
2005-12-07 09:42:00,1.73391,1.73405,1.7339,1.73405,53299999.0
2005-12-07 09:43:00,1.73403,1.73403,1.73388,1.73388,55400000.0
2005-12-07 09:44:00,1.73394,1.73394,1.73378,1.73388,94800000.0
2005-12-07 09:45:00,1.73389,1.73395,1.73383,1.73391,108199999.0
2005-12-07 09:46:00,1.73396,1.73398,1.73383,1.73397,87100000.0
2005-12-07 09:47:00,1.73397,1.73397,1.73384,1.73389,61000000.0
2005-12-07 09:48:00,1.73397,1.73404,1.73397,1.734,76100001.0
2005-12-07 09:49:00,1.73403,1.73403,1.73393,1.73396,95800001.0
2005-12-07 09:50:00,1.73406,1.73412,1.73406,1.73412,28699999.0
2005-12-07 09:51:00,1.73423,1.73427,1.73413,1.73427,88099999.0
2005-12-07 09:52:00,1.73431,1.73454,1.73431,1.73454,53800000.0
2005-12-07 09:53:00,1.7346,1.73462,1.7346,1.73462,16000000.0
2005-12-07 09:54:00,1.7346,1.73487,1.7346,1.73479,51200001.0
2005-12-07 09:55:00,1.73472,1.73472,1.73441,1.73441,67500000.0
2005-12-07 09:56:00,1.73443,1.73473,1.73437,1.73473,46000000.0
2005-12-07 09:57:00,1.73483,1.73483,1.73467,1.7347,25200000.0
2005-12-07 09:58:00,1.73468,1.73468,1.73442,1.73447,18400000.0
2005-12-07 09:59:00,1.73439,1.73443,1.73431,1.73443,60300000.0
2005-12-07 10:00:00,1.73445,1.73449,1.73428,1.73428,43900000.0
2005-12-07 10:01:00,1.73425,1.73455,1.7342,1.73455,27600000.0
2005-12-07 10:02:00,1.7346,1.73469,1.73437,1.73442,61300000.0
2005-12-07 10:03:00,1.73451,1.73479,1.73451,1.73477,55799999.0
2005-12-07 10:04:00,1.73483,1.73507,1.73483,1.73505,42200000.0
2005-12-07 10:05:00,1.73517,1.7353,1.73517,1.73526,44200000.0
2005-12-07 10:06:00,1.73532,1.73548,1.73523,1.73523,47900000.0
2005-12-07 10:07:00,1.73542,1.73573,1.73542,1.73573,28300000.0
2005-12-07 10:08:00,1.73587,1.73603,1.73587,1.73595,29300000.0
2005-12-07 10:09:00,1.73596,1.73596,1.73578,1.73586,28800000.0
2005-12-07 10:10:00,1.73587,1.73587,1.73557,1.73562,142199998.0
2005-12-07 10:11:00,1.73537,1.73537,1.73527,1.73527,39200001.0
2005-12-07 10:12:00,1.73535,1.73548,1.73535,1.73545,97099999.0
2005-12-07 10:13:00,1.73538,1.73538,1.73534,1.73537,19800000.0
2005-12-07 10:14:00,1.73522,1.73538,1.73522,1.73537,51100002.0
2005-12-07 10:15:00,1.73537,1.73556,1.73532,1.73556,51099999.0
2005-12-07 10:16:00,1.73553,1.73571,1.73546,1.73571,24200000.0
2005-12-07 10:17:00,1.73573,1.73586,1.73557,1.73557,150650002.0
2005-12-07 10:18:00,1.73557,1.73564,1.73555,1.73564,59800000.0
2005-12-07 10:19:00,1.7356,1.73568,1.73556,1.73558,59500000.0
2005-12-07 10:20:00,1.73553,1.7356,1.73535,1.73535,55200000.0
2005-12-07 10:21:00,1.73532,1.7354,1.73532,1.73538,84000001.0
2005-12-07 10:22:00,1.73537,1.73537,1.73523,1.73532,58100000.0
2005-12-07 10:23:00,1.73528,1.73528,1.73513,1.73513,85200002.0
2005-12-07 10:24:00,1.73511,1.73517,1.73511,1.73517,50700000.0
2005-12-07 10:25:00,1.73517,1.73525,1.73512,1.73518,55400000.0
2005-12-07 10:26:00,1.73517,1.73524,1.73515,1.73524,29300000.0
2005-12-07 10:27:00,1.73523,1.73523,1.73514,1.73518,32800000.0
2005-12-07 10:28:00,1.73524,1.7355,1.73524,1.7355,41400000.0
2005-12-07 10:29:00,1.73552,1.73563,1.73552,1.73553,50400000.0
2005-12-07 10:30:00,1.73563,1.7358,1.73563,1.73573,36000000.0
2005-12-07 10:31:00,1.73568,1.73573,1.73563,1.73573,67100000.0
2005-12-07 10:32:00,1.73575,1.73582,1.73566,1.73566,21900000.0
2005-12-07 10:33:00,1.73563,1.73563,1.73551,1.73563,42300000.0
2005-12-07 10:34:00,1.73562,1.73563,1.73552,1.73557,58500000.0
2005-12-07 10:35:00,1.73553,1.73553,1.73541,1.73541,22700000.0
2005-12-07 10:36:00,1.73541,1.73553,1.73541,1.73545,48200001.0
2005-12-07 10:37:00,1.73541,1.73552,1.73541,1.73546,114699998.0
2005-12-07 10:38:00,1.7355,1.73569,1.7355,1.7356,45000000.0
2005-12-07 10:39:00,1.7356,1.73567,1.73552,1.73552,59200001.0
2005-12-07 10:40:00,1.7356,1.73565,1.73558,1.73565,68500001.0
2005-12-07 10:41:00,1.73558,1.73562,1.73548,1.73548,77799998.0
2005-12-07 10:42:00,1.73547,1.73549,1.7354,1.7354,94700001.0
2005-12-07 10:43:00,1.73548,1.73555,1.73544,1.73547,144999998.0
2005-12-07 10:44:00,1.73543,1.73549,1.73536,1.73541,29000000.0
2005-12-07 10:45:00,1.73538,1.73553,1.73538,1.73548,20800000.0
2005-12-07 10:46:00,1.73549,1.73572,1.73549,1.73568,52000000.0
2005-12-07 10:47:00,1.7357,1.73575,1.7357,1.73575,40700000.0
2005-12-07 10:48:00,1.73565,1.7357,1.73565,1.7357,39800000.0
2005-12-07 10:49:00,1.73563,1.73563,1.73546,1.73546,45200000.0
2005-12-07 10:50:00,1.73544,1.73552,1.73542,1.73542,25800000.0
2005-12-07 10:51:00,1.73552,1.73552,1.73538,1.73538,42700000.0
2005-12-07 10:52:00,1.7354,1.7354,1.73517,1.73522,37600000.0
2005-12-07 10:53:00,1.73533,1.73539,1.7351,1.7351,67000000.0
2005-12-07 10:54:00,1.73508,1.73508,1.7349,1.73494,33500000.0
2005-12-07 10:55:00,1.73488,1.73489,1.73464,1.73474,44800000.0
2005-12-07 10:56:00,1.73472,1.73475,1.73456,1.73469,100300001.0
2005-12-07 10:57:00,1.73467,1.73468,1.73454,1.73459,61100000.0
2005-12-07 10:58:00,1.73457,1.73462,1.73451,1.7346,49700001.0
2005-12-07 10:59:00,1.7346,1.73464,1.73454,1.73458,130500002.0
2005-12-07 11:00:00,1.73448,1.73448,1.73427,1.7344,40400000.0
2005-12-07 11:01:00,1.73434,1.73434,1.73416,1.73427,85400000.0
2005-12-07 11:02:00,1.73426,1.73445,1.73421,1.73431,52999999.0
2005-12-07 11:03:00,1.7343,1.73448,1.73419,1.73448,25800000.0
2005-12-07 11:04:00,1.73448,1.73481,1.73442,1.73447,67399999.0
2005-12-07 11:05:00,1.73452,1.73464,1.73448,1.73456,92800000.0
2005-12-07 11:06:00,1.73459,1.73462,1.73444,1.73445,79200000.0
2005-12-07 11:07:00,1.73458,1.73488,1.73457,1.73488,49200000.0
2005-12-07 11:08:00,1.73488,1.735,1.73472,1.73482,48100000.0
2005-12-07 11:09:00,1.73452,1.73452,1.73392,1.73397,41600000.0
2005-12-07 11:10:00,1.73398,1.73404,1.73392,1.73404,65200000.0
2005-12-07 11:11:00,1.73401,1.73402,1.73388,1.73401,61000000.0
2005-12-07 11:12:00,1.73407,1.73415,1.73392,1.73399,52000000.0
2005-12-07 11:13:00,1.73412,1.73419,1.73396,1.734,57699999.0
2005-12-07 11:14:00,1.73378,1.73378,1.7335,1.73356,34400000.0
2005-12-07 11:15:00,1.73356,1.73356,1.73333,1.73345,62500000.0
2005-12-07 11:16:00,1.73352,1.73368,1.73352,1.73357,56400000.0
2005-12-07 11:17:00,1.73353,1.73362,1.73353,1.73356,35100001.0
2005-12-07 11:18:00,1.73366,1.73385,1.73365,1.73385,80800002.0
2005-12-07 11:19:00,1.73379,1.73379,1.73359,1.73375,78600001.0
2005-12-07 11:20:00,1.73378,1.73424,1.73378,1.7341,57100000.0
2005-12-07 11:21:00,1.73417,1.73419,1.73397,1.73399,52400000.0
2005-12-07 11:22:00,1.73398,1.73409,1.73388,1.7339,79100000.0
2005-12-07 11:23:00,1.73385,1.73385,1.73376,1.73385,51700000.0
2005-12-07 11:24:00,1.73393,1.734,1.73385,1.73393,30400000.0
2005-12-07 11:25:00,1.73381,1.73391,1.73377,1.73382,67800000.0
2005-12-07 11:26:00,1.73392,1.73405,1.73374,1.73374,62800003.0
2005-12-07 11:27:00,1.7337,1.73408,1.7337,1.73399,109400000.0
2005-12-07 11:28:00,1.73407,1.73407,1.73358,1.73358,69500000.0
2005-12-07 11:29:00,1.73342,1.73342,1.73311,1.73335,137500000.0
2005-12-07 11:30:00,1.73332,1.73352,1.73322,1.73351,84100000.0
2005-12-07 11:31:00,1.73348,1.73352,1.73335,1.73342,90000001.0
2005-12-07 11:32:00,1.73341,1.73353,1.73341,1.73351,73799998.0
2005-12-07 11:33:00,1.73333,1.73333,1.73313,1.73325,43000000.0
2005-12-07 11:34:00,1.73323,1.7333,1.73312,1.7333,61399999.0
2005-12-07 11:35:00,1.73329,1.73334,1.73321,1.73334,32600000.0
2005-12-07 11:36:00,1.73328,1.73335,1.73326,1.7333,66600000.0
2005-12-07 11:37:00,1.73331,1.73347,1.73331,1.73347,60599999.0
2005-12-07 11:38:00,1.73355,1.73355,1.73347,1.7335,122300001.0
2005-12-07 11:39:00,1.73352,1.7336,1.73352,1.73352,71399999.0
2005-12-07 11:40:00,1.73345,1.73358,1.73343,1.73351,66000000.0
2005-12-07 11:41:00,1.73347,1.73354,1.73347,1.73348,32000000.0
2005-12-07 11:42:00,1.73352,1.73366,1.73351,1.73366,131699999.0
2005-12-07 11:43:00,1.73374,1.73382,1.73371,1.73375,62100002.0
2005-12-07 11:44:00,1.73378,1.73397,1.73371,1.73397,56399999.0
2005-12-07 11:45:00,1.73397,1.73399,1.73374,1.73374,73999999.0
2005-12-07 11:46:00,1.73371,1.73371,1.73342,1.73342,79999999.0
2005-12-07 11:47:00,1.7334,1.7334,1.73317,1.7332,88300000.0
2005-12-07 11:48:00,1.73306,1.73306,1.73255,1.73261,58400000.0
2005-12-07 11:49:00,1.73255,1.73269,1.73255,1.73261,42200000.0
2005-12-07 11:50:00,1.73263,1.7328,1.73263,1.73275,78700000.0
2005-12-07 11:51:00,1.73273,1.73273,1.73257,1.73261,41000000.0
2005-12-07 11:52:00,1.73267,1.73285,1.73254,1.73254,76699999.0
2005-12-07 11:53:00,1.73233,1.73235,1.73222,1.73235,93299998.0
2005-12-07 11:54:00,1.73235,1.73252,1.73235,1.73236,101100000.0
2005-12-07 11:55:00,1.73231,1.73231,1.73215,1.73218,21800000.0
2005-12-07 11:56:00,1.73209,1.73209,1.73206,1.73206,41099998.0
2005-12-07 11:57:00,1.7319,1.732,1.73184,1.73188,86399999.0
2005-12-07 11:58:00,1.73176,1.73205,1.73166,1.73205,45800000.0
2005-12-07 11:59:00,1.7319,1.7319,1.73129,1.73132,87900001.0
2005-12-07 12:00:00,1.73157,1.73171,1.73142,1.73166,106499999.0
2005-12-07 12:01:00,1.73163,1.73164,1.73138,1.73138,55900001.0
2005-12-07 12:02:00,1.73114,1.73118,1.73048,1.73048,40100000.0
2005-12-07 12:03:00,1.73047,1.73056,1.73045,1.73056,34000000.0
2005-12-07 12:04:00,1.73065,1.73125,1.73065,1.73121,93500002.0
2005-12-07 12:05:00,1.73137,1.73137,1.73121,1.73121,46700000.0
2005-12-07 12:06:00,1.73115,1.73122,1.73105,1.73107,28400000.0
2005-12-07 12:07:00,1.73111,1.73131,1.73101,1.73123,38946993.0
2005-12-07 12:08:00,1.73116,1.7314,1.73116,1.7314,33600000.0
2005-12-07 12:09:00,1.7315,1.73156,1.7314,1.73142,60100000.0
2005-12-07 12:10:00,1.73133,1.7314,1.73122,1.7314,32100000.0
2005-12-07 12:11:00,1.73143,1.73151,1.73143,1.73147,32100000.0
2005-12-07 12:12:00,1.7315,1.73155,1.7315,1.7315,89900000.0
2005-12-07 12:13:00,1.73152,1.7317,1.73152,1.7317,37099999.0
2005-12-07 12:14:00,1.73167,1.7319,1.73167,1.73181,51899999.0
2005-12-07 12:15:00,1.73176,1.73187,1.73171,1.73178,101599998.0
2005-12-07 12:16:00,1.73175,1.7318,1.73163,1.7317,28000000.0
2005-12-07 12:17:00,1.7317,1.73175,1.73159,1.73165,80900001.0
2005-12-07 12:18:00,1.73162,1.73178,1.73162,1.73162,94799999.0
2005-12-07 12:19:00,1.73163,1.73169,1.73157,1.73157,113599998.0
2005-12-07 12:20:00,1.73167,1.73182,1.73164,1.73182,69100000.0
2005-12-07 12:21:00,1.73165,1.73185,1.73156,1.73164,105600003.0
2005-12-07 12:22:00,1.73155,1.73165,1.73155,1.73165,29600000.0
2005-12-07 12:23:00,1.73166,1.73173,1.73166,1.73168,93799998.0
2005-12-07 12:24:00,1.73165,1.73171,1.73157,1.73167,62700000.0
2005-12-07 12:25:00,1.73163,1.73163,1.73146,1.73155,82300000.0
2005-12-07 12:26:00,1.7315,1.7315,1.73122,1.73122,71200001.0
2005-12-07 12:27:00,1.73113,1.73113,1.73112,1.73112,7800000.0
2005-12-07 12:28:00,1.73117,1.73135,1.73107,1.73107,75100000.0
2005-12-07 12:29:00,1.73111,1.73129,1.73111,1.73127,66000000.0
2005-12-07 12:30:00,1.73126,1.7313,1.73112,1.73127,79700001.0
2005-12-07 12:31:00,1.73133,1.73151,1.73133,1.73151,61600000.0
2005-12-07 12:32:00,1.73155,1.73155,1.73145,1.7315,62400001.0
2005-12-07 12:33:00,1.73165,1.73187,1.73165,1.73186,49400001.0
2005-12-07 12:34:00,1.73178,1.73198,1.73178,1.73187,84000000.0
2005-12-07 12:35:00,1.73185,1.73185,1.73178,1.73184,62700001.0
2005-12-07 12:36:00,1.73184,1.73184,1.73173,1.73177,119000000.0
2005-12-07 12:37:00,1.73166,1.73179,1.73162,1.73162,25300000.0
2005-12-07 12:38:00,1.73151,1.73163,1.73147,1.73163,59299999.0
2005-12-07 12:39:00,1.73154,1.73158,1.73149,1.73149,61099999.0
2005-12-07 12:40:00,1.73151,1.7316,1.73148,1.73153,66700000.0
2005-12-07 12:41:00,1.73147,1.73158,1.7314,1.7314,107099999.0
2005-12-07 12:42:00,1.7313,1.7313,1.73099,1.73099,38500000.0
2005-12-07 12:43:00,1.73098,1.73098,1.7307,1.7307,86900000.0
2005-12-07 12:44:00,1.73053,1.73053,1.73025,1.7303,65899999.0
2005-12-07 12:45:00,1.73042,1.73052,1.73032,1.73043,94599999.0
2005-12-07 12:46:00,1.73048,1.73053,1.7304,1.7305,135000000.0
2005-12-07 12:47:00,1.73054,1.73073,1.73046,1.73073,73300000.0
2005-12-07 12:48:00,1.73095,1.7313,1.73095,1.73115,58500000.0
2005-12-07 12:49:00,1.73108,1.73144,1.73103,1.73144,64000001.0
2005-12-07 12:50:00,1.73153,1.73165,1.73143,1.73165,52800001.0
2005-12-07 12:51:00,1.73164,1.73179,1.73158,1.73164,39500000.0
2005-12-07 12:52:00,1.73161,1.7318,1.73161,1.73171,64600000.0
2005-12-07 12:53:00,1.73177,1.73199,1.73177,1.73191,42800000.0
2005-12-07 12:54:00,1.73185,1.73205,1.73185,1.73205,99899997.0
2005-12-07 12:55:00,1.73206,1.73217,1.73201,1.73217,99599999.0
2005-12-07 12:56:00,1.73207,1.7321,1.73195,1.73206,45500000.0
2005-12-07 12:57:00,1.73217,1.73217,1.7319,1.73192,29700000.0
2005-12-07 12:58:00,1.73189,1.73215,1.73189,1.73215,53700001.0
2005-12-07 12:59:00,1.73183,1.7322,1.73183,1.7322,34200000.0
2005-12-07 13:00:00,1.73222,1.73222,1.73196,1.73198,80200000.0
2005-12-07 13:01:00,1.73185,1.73195,1.73185,1.73195,29600000.0
2005-12-07 13:02:00,1.73192,1.73213,1.73192,1.73207,62100001.0
2005-12-07 13:03:00,1.73211,1.73212,1.73204,1.73205,84199999.0
2005-12-07 13:04:00,1.73202,1.73204,1.73198,1.73202,70000000.0
2005-12-07 13:05:00,1.73206,1.73259,1.73206,1.73254,38500000.0
2005-12-07 13:06:00,1.73277,1.73302,1.73271,1.73271,39600001.0
2005-12-07 13:07:00,1.73277,1.73288,1.73262,1.73262,84000000.0
2005-12-07 13:08:00,1.7327,1.73286,1.7327,1.73281,83100001.0
2005-12-07 13:09:00,1.73289,1.73292,1.73269,1.7327,65300000.0
2005-12-07 13:10:00,1.73261,1.73267,1.73261,1.73263,66799999.0
2005-12-07 13:11:00,1.73267,1.73283,1.73267,1.73279,40300000.0
2005-12-07 13:12:00,1.7328,1.7329,1.73273,1.73285,62300000.0
2005-12-07 13:13:00,1.7327,1.73286,1.7327,1.73286,82699998.0
2005-12-07 13:14:00,1.73293,1.73311,1.73293,1.73311,50100000.0
2005-12-07 13:15:00,1.73317,1.7332,1.73303,1.73303,32900000.0
2005-12-07 13:16:00,1.73298,1.73298,1.73292,1.73292,56499999.0
2005-12-07 13:17:00,1.733,1.73305,1.73296,1.73297,38500000.0
2005-12-07 13:18:00,1.73297,1.73311,1.73292,1.73292,38400000.0
2005-12-07 13:19:00,1.73302,1.73312,1.73302,1.73309,96500001.0
2005-12-07 13:20:00,1.73315,1.73334,1.73315,1.73323,33150000.0
2005-12-07 13:21:00,1.7333,1.73334,1.73329,1.73329,60599999.0
2005-12-07 13:22:00,1.7332,1.73325,1.73315,1.73315,28400000.0
2005-12-07 13:23:00,1.7332,1.73325,1.7332,1.73322,43400000.0
2005-12-07 13:24:00,1.73307,1.73314,1.73295,1.73303,40800000.0
2005-12-07 13:25:00,1.73298,1.73298,1.73272,1.73272,23200000.0
2005-12-07 13:26:00,1.73267,1.73267,1.73203,1.73209,64299999.0
2005-12-07 13:27:00,1.73213,1.73213,1.73193,1.73205,83999999.0
2005-12-07 13:28:00,1.73197,1.732,1.73193,1.73196,80199999.0
2005-12-07 13:29:00,1.73199,1.73203,1.73191,1.732,71600000.0
2005-12-07 13:30:00,1.73199,1.73225,1.73199,1.73225,81399999.0
2005-12-07 13:31:00,1.7323,1.7323,1.73212,1.73212,36600000.0
2005-12-07 13:32:00,1.73212,1.73223,1.7321,1.73217,80100000.0
2005-12-07 13:33:00,1.73218,1.73224,1.73216,1.73219,45400001.0
2005-12-07 13:34:00,1.73211,1.73211,1.73175,1.73175,39700000.0
2005-12-07 13:35:00,1.7316,1.73168,1.73146,1.73147,61000001.0
2005-12-07 13:36:00,1.73158,1.73245,1.73158,1.73245,123600002.0
2005-12-07 13:37:00,1.7325,1.73256,1.73228,1.73228,47200001.0
2005-12-07 13:38:00,1.7323,1.73242,1.73229,1.73229,72250001.0
2005-12-07 13:39:00,1.73218,1.73218,1.73187,1.73196,77299999.0
2005-12-07 13:40:00,1.73205,1.7321,1.7319,1.7319,123700000.0
2005-12-07 13:41:00,1.73192,1.73201,1.73178,1.73182,82400000.0
2005-12-07 13:42:00,1.73182,1.73199,1.73181,1.73195,72700000.0
2005-12-07 13:43:00,1.73193,1.73217,1.73193,1.73212,106899998.0
2005-12-07 13:44:00,1.73212,1.73232,1.7321,1.73232,38900000.0
2005-12-07 13:45:00,1.73228,1.73232,1.73225,1.73225,65799998.0
2005-12-07 13:46:00,1.73219,1.73219,1.73214,1.73218,38200000.0
2005-12-07 13:47:00,1.73219,1.73224,1.73202,1.73219,77000001.0
2005-12-07 13:48:00,1.73226,1.73239,1.73226,1.73236,65900000.0
2005-12-07 13:49:00,1.73228,1.73235,1.73215,1.73227,68300000.0
2005-12-07 13:50:00,1.73229,1.73238,1.73227,1.73238,28800000.0
2005-12-07 13:51:00,1.73239,1.73245,1.73236,1.7324,64800000.0
2005-12-07 13:52:00,1.73245,1.7326,1.73233,1.73257,66400000.0
2005-12-07 13:53:00,1.73259,1.7328,1.73259,1.7328,20800000.0
2005-12-07 13:54:00,1.73276,1.7328,1.7327,1.73276,86699998.0
2005-12-07 13:55:00,1.73287,1.73297,1.73285,1.73293,41400000.0
2005-12-07 13:56:00,1.73303,1.73313,1.73288,1.73313,20400000.0
2005-12-07 13:57:00,1.73318,1.73328,1.73318,1.73322,75299999.0
2005-12-07 13:58:00,1.73311,1.73311,1.73301,1.73302,66600001.0
2005-12-07 13:59:00,1.73302,1.73302,1.73271,1.73271,63100001.0
2005-12-07 14:00:00,1.7329,1.73309,1.73284,1.73309,207099998.0
2005-12-07 14:01:00,1.73315,1.73315,1.7329,1.73291,91800001.0
2005-12-07 14:02:00,1.73305,1.73326,1.733,1.7331,56100000.0
2005-12-07 14:03:00,1.73314,1.73314,1.733,1.73302,92400001.0
2005-12-07 14:04:00,1.733,1.73303,1.73297,1.73297,24600000.0
2005-12-07 14:05:00,1.73295,1.73309,1.73295,1.73307,18300000.0
2005-12-07 14:06:00,1.73302,1.73307,1.73302,1.73302,43400000.0
2005-12-07 14:07:00,1.73295,1.73295,1.73281,1.73282,36100000.0
2005-12-07 14:08:00,1.7329,1.73294,1.7329,1.7329,84900001.0
2005-12-07 14:09:00,1.73299,1.73299,1.73296,1.73296,17000000.0
2005-12-07 14:10:00,1.73307,1.73313,1.73297,1.73313,20300000.0
2005-12-07 14:11:00,1.73303,1.73337,1.73301,1.73335,65300000.0
2005-12-07 14:12:00,1.73348,1.73384,1.73348,1.7338,63050001.0
2005-12-07 14:13:00,1.73393,1.73424,1.73387,1.7342,42800000.0
2005-12-07 14:14:00,1.7342,1.73429,1.73408,1.73408,67800000.0
2005-12-07 14:15:00,1.73395,1.73395,1.73375,1.73376,24000000.0
2005-12-07 14:16:00,1.73367,1.73387,1.73367,1.73381,41800000.0
2005-12-07 14:17:00,1.73383,1.73383,1.73359,1.73359,112400001.0
2005-12-07 14:18:00,1.73364,1.73378,1.7336,1.7336,96999999.0
2005-12-07 14:19:00,1.7336,1.73368,1.7336,1.7336,64800000.0
2005-12-07 14:20:00,1.73357,1.73368,1.73349,1.73352,45899999.0
2005-12-07 14:21:00,1.73334,1.73358,1.73328,1.73358,70599999.0
2005-12-07 14:22:00,1.73354,1.73369,1.73348,1.73369,52200001.0
2005-12-07 14:23:00,1.73379,1.73382,1.73378,1.73378,16200000.0
2005-12-07 14:24:00,1.73375,1.73383,1.73368,1.73368,35400000.0
2005-12-07 14:25:00,1.73369,1.73387,1.73369,1.73378,63799999.0
2005-12-07 14:26:00,1.73382,1.73382,1.73368,1.73371,64900001.0
2005-12-07 14:27:00,1.73368,1.73372,1.73362,1.73372,62700001.0
2005-12-07 14:28:00,1.73364,1.7337,1.73361,1.73364,75700000.0
2005-12-07 14:29:00,1.73363,1.73363,1.73347,1.7335,48700000.0
2005-12-07 14:30:00,1.73351,1.73351,1.73307,1.73308,62399999.0
2005-12-07 14:31:00,1.73306,1.73322,1.73306,1.73318,21500000.0
2005-12-07 14:32:00,1.73313,1.73313,1.73302,1.73302,7100000.0
2005-12-07 14:33:00,1.73294,1.73313,1.73282,1.73313,61599999.0
2005-12-07 14:34:00,1.73312,1.73312,1.73291,1.73299,81999998.0
2005-12-07 14:35:00,1.73288,1.73299,1.73285,1.73288,68500000.0
2005-12-07 14:36:00,1.73293,1.73298,1.73285,1.73285,68000000.0
2005-12-07 14:37:00,1.73293,1.7331,1.73293,1.73294,82600000.0
2005-12-07 14:38:00,1.73275,1.73275,1.73259,1.73259,77000002.0
2005-12-07 14:39:00,1.73268,1.73272,1.73261,1.73262,38400001.0
2005-12-07 14:40:00,1.73256,1.73258,1.73249,1.73251,69600001.0
2005-12-07 14:41:00,1.73248,1.73248,1.73242,1.73242,75000001.0
2005-12-07 14:42:00,1.73237,1.7325,1.73237,1.73239,31300000.0
2005-12-07 14:43:00,1.73252,1.73252,1.73244,1.73245,18100000.0
2005-12-07 14:44:00,1.73242,1.73242,1.7323,1.73242,22600000.0
2005-12-07 14:45:00,1.73245,1.73256,1.73245,1.73251,27400000.0
2005-12-07 14:46:00,1.73252,1.73259,1.73252,1.73257,66199999.0
2005-12-07 14:47:00,1.7326,1.73265,1.73256,1.73257,67900001.0
2005-12-07 14:48:00,1.73258,1.73258,1.73246,1.73246,50900000.0
2005-12-07 14:49:00,1.73259,1.73259,1.73251,1.73251,35999999.0
2005-12-07 14:50:00,1.73267,1.73287,1.73265,1.73287,95200000.0
2005-12-07 14:51:00,1.7329,1.73298,1.73288,1.73292,52400001.0
2005-12-07 14:52:00,1.73286,1.73301,1.73286,1.73295,65800000.0
2005-12-07 14:53:00,1.73297,1.73303,1.7329,1.73303,24100000.0
2005-12-07 14:54:00,1.73303,1.73311,1.73296,1.73302,77199998.0
2005-12-07 14:55:00,1.733,1.7331,1.733,1.73301,85900000.0
2005-12-07 14:56:00,1.73291,1.73291,1.73252,1.73252,36700000.0
2005-12-07 14:57:00,1.7324,1.7324,1.73218,1.73223,75700000.0
2005-12-07 14:58:00,1.73222,1.73259,1.73222,1.73259,72200000.0
2005-12-07 14:59:00,1.73252,1.73252,1.73239,1.7324,58999999.0
2005-12-07 15:00:00,1.73241,1.73251,1.73241,1.73245,97500002.0
2005-12-07 15:01:00,1.73235,1.7325,1.73235,1.7324,64700000.0
2005-12-07 15:02:00,1.73246,1.73246,1.7321,1.7321,88699999.0
2005-12-07 15:03:00,1.73196,1.73196,1.73153,1.73165,40799999.0
2005-12-07 15:04:00,1.73167,1.73187,1.73167,1.73182,99500000.0
2005-12-07 15:05:00,1.73177,1.73192,1.73176,1.73178,33500000.0
2005-12-07 15:06:00,1.7317,1.73178,1.7317,1.73177,106300000.0
2005-12-07 15:07:00,1.73168,1.73182,1.73164,1.73182,43200000.0
2005-12-07 15:08:00,1.7317,1.7317,1.73149,1.73164,27300000.0
2005-12-07 15:09:00,1.73183,1.73191,1.73168,1.73185,104800001.0
2005-12-07 15:10:00,1.73148,1.73148,1.73132,1.73132,20700001.0
2005-12-07 15:11:00,1.73109,1.73122,1.73104,1.73107,58500000.0
2005-12-07 15:12:00,1.73116,1.73129,1.73116,1.73129,9400000.0
2005-12-07 15:13:00,1.73143,1.73143,1.73114,1.73119,80000000.0
2005-12-07 15:14:00,1.73083,1.73083,1.72996,1.73002,46500000.0
2005-12-07 15:15:00,1.73001,1.73001,1.72968,1.72979,122700000.0
2005-12-07 15:16:00,1.72984,1.73037,1.72984,1.73037,32800000.0
2005-12-07 15:17:00,1.73035,1.73035,1.73024,1.73033,58199999.0
2005-12-07 15:18:00,1.73042,1.73042,1.73008,1.73014,53899999.0
2005-12-07 15:19:00,1.73008,1.73017,1.72988,1.72988,78800001.0
2005-12-07 15:20:00,1.72985,1.72988,1.72929,1.72929,87299999.0
2005-12-07 15:21:00,1.7292,1.7292,1.72905,1.72908,87200001.0
2005-12-07 15:22:00,1.7291,1.72928,1.729,1.72926,59300000.0
2005-12-07 15:23:00,1.72939,1.72973,1.72936,1.72973,107100004.0
2005-12-07 15:24:00,1.72988,1.73009,1.72982,1.73009,62900001.0
2005-12-07 15:25:00,1.73016,1.73026,1.73001,1.73025,90699999.0
2005-12-07 15:26:00,1.73034,1.73065,1.73034,1.73065,57200000.0
2005-12-07 15:27:00,1.73067,1.73067,1.73043,1.73048,49400000.0
2005-12-07 15:28:00,1.73058,1.73069,1.73058,1.73062,108800001.0
2005-12-07 15:29:00,1.73071,1.73089,1.73071,1.73078,56200000.0
2005-12-07 15:30:00,1.7307,1.73077,1.7307,1.73077,40400000.0
2005-12-07 15:31:00,1.73101,1.73153,1.73101,1.73131,44099999.0
2005-12-07 15:32:00,1.73124,1.73187,1.73124,1.73175,105499998.0
2005-12-07 15:33:00,1.73175,1.73175,1.73149,1.73149,15300000.0
2005-12-07 15:34:00,1.73143,1.73158,1.73143,1.73158,65600000.0
2005-12-07 15:35:00,1.73166,1.73168,1.73157,1.73167,90799999.0
2005-12-07 15:36:00,1.73149,1.73149,1.73133,1.73142,14000000.0
2005-12-07 15:37:00,1.73145,1.73156,1.73136,1.73156,72200000.0
2005-12-07 15:38:00,1.73153,1.73177,1.73153,1.73173,39300000.0
2005-12-07 15:39:00,1.73176,1.73187,1.73176,1.73181,65800000.0
2005-12-07 15:40:00,1.73178,1.73178,1.73163,1.73168,75000002.0
2005-12-07 15:41:00,1.73161,1.73178,1.7316,1.73168,87800001.0
2005-12-07 15:42:00,1.73163,1.73199,1.73156,1.73156,81100000.0
2005-12-07 15:43:00,1.73125,1.73129,1.73092,1.73094,86900000.0
2005-12-07 15:44:00,1.73078,1.73099,1.73077,1.73093,45900000.0
2005-12-07 15:45:00,1.73091,1.73092,1.73069,1.73069,32900000.0
2005-12-07 15:46:00,1.73073,1.73075,1.73071,1.73072,47500000.0
2005-12-07 15:47:00,1.73071,1.73081,1.73064,1.73068,40100000.0
2005-12-07 15:48:00,1.73084,1.73089,1.73072,1.73072,41400000.0
2005-12-07 15:49:00,1.73065,1.73079,1.73065,1.73075,67300000.0
2005-12-07 15:50:00,1.73078,1.73097,1.73078,1.73088,24900000.0
2005-12-07 15:51:00,1.73092,1.73092,1.73081,1.73092,71000003.0
2005-12-07 15:52:00,1.73089,1.73092,1.73078,1.73087,68600000.0
2005-12-07 15:53:00,1.73087,1.73087,1.73072,1.73072,65349999.0
2005-12-07 15:54:00,1.73072,1.73082,1.73063,1.73063,74600000.0
2005-12-07 15:55:00,1.7307,1.7308,1.7307,1.7308,32500000.0
2005-12-07 15:56:00,1.7309,1.73119,1.7309,1.73115,35200000.0
2005-12-07 15:57:00,1.73117,1.73198,1.73117,1.73198,109800001.0
2005-12-07 15:58:00,1.73192,1.73197,1.73166,1.7317,73400000.0
2005-12-07 15:59:00,1.73169,1.73177,1.73163,1.73169,84399998.0
2005-12-07 16:00:00,1.73205,1.73272,1.73205,1.73255,39400000.0
2005-12-07 16:01:00,1.7326,1.7326,1.73235,1.73245,51500000.0
2005-12-07 16:02:00,1.73242,1.73242,1.73232,1.73235,45500001.0
2005-12-07 16:03:00,1.73247,1.73272,1.73247,1.73265,97599999.0
2005-12-07 16:04:00,1.73257,1.73268,1.73252,1.73265,69599999.0
2005-12-07 16:05:00,1.73246,1.73246,1.73229,1.73229,12400000.0
2005-12-07 16:06:00,1.7322,1.73228,1.73219,1.73227,48400000.0
2005-12-07 16:07:00,1.73221,1.73231,1.73216,1.73216,77200000.0
2005-12-07 16:08:00,1.73205,1.7322,1.73205,1.73212,39200000.0
2005-12-07 16:09:00,1.73221,1.73238,1.73214,1.73214,52300000.0
2005-12-07 16:10:00,1.73204,1.7322,1.73204,1.73211,108100000.0
2005-12-07 16:11:00,1.73203,1.73214,1.73195,1.73214,39200000.0
2005-12-07 16:12:00,1.73208,1.73218,1.73206,1.73218,51600000.0
2005-12-07 16:13:00,1.73217,1.73217,1.73209,1.73209,129099998.0
2005-12-07 16:14:00,1.73205,1.73219,1.73205,1.73215,37100000.0
2005-12-07 16:15:00,1.73217,1.73217,1.73194,1.73194,52400000.0
2005-12-07 16:16:00,1.7318,1.73186,1.7317,1.7317,39199999.0
2005-12-07 16:17:00,1.73179,1.73179,1.73159,1.73177,73200000.0
2005-12-07 16:18:00,1.7318,1.73193,1.73172,1.73172,98600000.0
2005-12-07 16:19:00,1.73173,1.73192,1.73173,1.73192,56199999.0
2005-12-07 16:20:00,1.73197,1.73197,1.73173,1.73188,134199997.0
2005-12-07 16:21:00,1.732,1.73206,1.73195,1.73202,40900000.0
2005-12-07 16:22:00,1.73192,1.73202,1.73184,1.73194,52099999.0
2005-12-07 16:23:00,1.73181,1.73192,1.73178,1.73179,59900000.0
2005-12-07 16:24:00,1.7318,1.73183,1.73166,1.73168,57499999.0
2005-12-07 16:25:00,1.73153,1.73155,1.73138,1.73143,89900000.0
2005-12-07 16:26:00,1.7315,1.73169,1.7315,1.73166,71100000.0
2005-12-07 16:27:00,1.73156,1.73169,1.7315,1.73164,97500000.0
2005-12-07 16:28:00,1.73163,1.73173,1.73163,1.73169,26800000.0
2005-12-07 16:29:00,1.73173,1.73191,1.73168,1.73191,71199998.0
2005-12-07 16:30:00,1.73187,1.73198,1.73187,1.73198,55400001.0
2005-12-07 16:31:00,1.73203,1.7322,1.73203,1.73212,65499999.0
2005-12-07 16:32:00,1.73217,1.73227,1.73215,1.73215,48500002.0
2005-12-07 16:33:00,1.732,1.73212,1.73196,1.73204,76800001.0
2005-12-07 16:34:00,1.73213,1.73223,1.73213,1.73217,62299998.0
2005-12-07 16:35:00,1.73217,1.73218,1.73182,1.73185,57200000.0
2005-12-07 16:36:00,1.73178,1.73195,1.73172,1.73194,66700000.0
2005-12-07 16:37:00,1.73188,1.73188,1.73114,1.73125,99099997.0
2005-12-07 16:38:00,1.73111,1.73149,1.73111,1.73149,57000000.0
2005-12-07 16:39:00,1.73143,1.73153,1.73136,1.73153,66000000.0
2005-12-07 16:40:00,1.73149,1.73156,1.73146,1.73156,70100000.0
2005-12-07 16:41:00,1.73126,1.73164,1.73126,1.73163,69700000.0
2005-12-07 16:42:00,1.73173,1.73206,1.73173,1.73206,34100000.0
2005-12-07 16:43:00,1.73218,1.73257,1.73218,1.73251,47100001.0
2005-12-07 16:44:00,1.73243,1.73267,1.73238,1.73267,47800000.0
2005-12-07 16:45:00,1.73265,1.73265,1.7323,1.73242,47699999.0
2005-12-07 16:46:00,1.73243,1.73249,1.73235,1.7324,93500000.0
2005-12-07 16:47:00,1.73235,1.73288,1.73235,1.7328,87900001.0
2005-12-07 16:48:00,1.73281,1.73281,1.73242,1.73242,39800000.0
2005-12-07 16:49:00,1.73255,1.7326,1.73255,1.7326,28499999.0
2005-12-07 16:50:00,1.73288,1.73318,1.73288,1.73302,57800000.0
2005-12-07 16:51:00,1.73307,1.73315,1.73283,1.73293,56600000.0
2005-12-07 16:52:00,1.73265,1.73265,1.7318,1.7318,23000000.0
2005-12-07 16:53:00,1.73175,1.73226,1.73175,1.73226,46200000.0
2005-12-07 16:54:00,1.73233,1.73239,1.73212,1.73221,68900000.0
2005-12-07 16:55:00,1.73221,1.73221,1.73194,1.73194,50500000.0
2005-12-07 16:56:00,1.73178,1.73182,1.7316,1.73175,37300000.0
2005-12-07 16:57:00,1.7318,1.73202,1.7317,1.73202,61700000.0
2005-12-07 16:58:00,1.73201,1.73216,1.73184,1.73184,43450000.0
2005-12-07 16:59:00,1.73187,1.73205,1.73187,1.73205,55300000.0
2005-12-07 17:00:00,1.7319,1.7321,1.73178,1.73178,154599999.0
2005-12-07 17:01:00,1.73185,1.73204,1.73185,1.73201,64600001.0
2005-12-07 17:02:00,1.73203,1.73217,1.73197,1.73202,106999997.0
2005-12-07 17:03:00,1.73213,1.73246,1.73213,1.73239,71400002.0
2005-12-07 17:04:00,1.73234,1.73259,1.73228,1.73259,65899999.0
2005-12-07 17:05:00,1.73251,1.73251,1.73236,1.73236,41100000.0
2005-12-07 17:06:00,1.73233,1.73233,1.73219,1.73232,80100002.0
2005-12-07 17:07:00,1.73227,1.73231,1.73215,1.73217,54970000.0
2005-12-07 17:08:00,1.732,1.732,1.73185,1.73185,4800000.0
2005-12-07 17:09:00,1.73176,1.7319,1.73173,1.73175,66100001.0
2005-12-07 17:10:00,1.73165,1.73165,1.73145,1.7315,46600000.0
2005-12-07 17:11:00,1.73149,1.73161,1.73149,1.73158,101200000.0
2005-12-07 17:12:00,1.73152,1.73152,1.73134,1.73135,80700000.0
2005-12-07 17:13:00,1.73135,1.73139,1.73132,1.73132,23200000.0
2005-12-07 17:14:00,1.7314,1.73141,1.73137,1.73139,39600001.0
2005-12-07 17:15:00,1.73128,1.73135,1.73128,1.7313,46999999.0
2005-12-07 17:16:00,1.73133,1.73139,1.73133,1.73138,85600000.0
2005-12-07 17:17:00,1.73142,1.73156,1.73142,1.73155,90600001.0
2005-12-07 17:18:00,1.7315,1.7315,1.73133,1.73144,95300000.0
2005-12-07 17:19:00,1.73141,1.73154,1.73141,1.73153,55899998.0
2005-12-07 17:20:00,1.73145,1.73148,1.73132,1.73132,58699999.0
2005-12-07 17:21:00,1.73137,1.73148,1.73137,1.73146,37200000.0
2005-12-07 17:22:00,1.73148,1.7315,1.73141,1.73148,34700000.0
2005-12-07 17:23:00,1.73144,1.73159,1.73143,1.73143,45300000.0
2005-12-07 17:24:00,1.7314,1.73142,1.73125,1.73141,47700000.0
2005-12-07 17:25:00,1.7315,1.73158,1.73143,1.73158,29400000.0
2005-12-07 17:26:00,1.73165,1.73167,1.73156,1.73167,78800001.0
2005-12-07 17:27:00,1.73187,1.73187,1.73185,1.73185,38300000.0
2005-12-07 17:28:00,1.73216,1.73231,1.73216,1.73231,7600000.0
2005-12-07 17:29:00,1.73255,1.7327,1.73255,1.7327,28600000.0
2005-12-07 17:30:00,1.73267,1.73287,1.73261,1.73263,57599999.0
2005-12-07 17:31:00,1.73243,1.73261,1.7324,1.73261,51100000.0
2005-12-07 17:32:00,1.73273,1.73281,1.73257,1.73257,41700001.0
2005-12-07 17:33:00,1.73271,1.7329,1.73271,1.7329,38800001.0
2005-12-07 17:34:00,1.73302,1.73302,1.73283,1.73289,50700000.0
2005-12-07 17:35:00,1.73295,1.7333,1.73295,1.73321,56600000.0
2005-12-07 17:36:00,1.73318,1.73358,1.73314,1.73358,66000000.0
2005-12-07 17:37:00,1.73354,1.73365,1.73343,1.73349,74100000.0
2005-12-07 17:38:00,1.73352,1.73354,1.73334,1.73334,54199999.0
2005-12-07 17:39:00,1.7334,1.73371,1.7334,1.73371,22600000.0
2005-12-07 17:40:00,1.73378,1.73385,1.73356,1.73356,41200000.0
2005-12-07 17:41:00,1.73357,1.73361,1.73357,1.73357,58700001.0
2005-12-07 17:42:00,1.73346,1.73346,1.73307,1.73315,57300000.0
2005-12-07 17:43:00,1.73308,1.73314,1.73297,1.73298,95800000.0
2005-12-07 17:44:00,1.73297,1.73299,1.73283,1.73283,32000000.0
2005-12-07 17:45:00,1.73279,1.73288,1.73268,1.7328,70900001.0
2005-12-07 17:46:00,1.73252,1.73252,1.7321,1.73214,39500000.0
2005-12-07 17:47:00,1.73201,1.73201,1.73183,1.73185,59000000.0
2005-12-07 17:48:00,1.73199,1.73218,1.73199,1.73218,12500000.0
2005-12-07 17:49:00,1.73245,1.73287,1.73245,1.73287,16400000.0
2005-12-07 17:50:00,1.73273,1.73275,1.73268,1.7327,46600000.0
2005-12-07 17:51:00,1.7327,1.73278,1.7327,1.73278,29500000.0
2005-12-07 17:52:00,1.73278,1.73278,1.73265,1.73268,45700001.0
2005-12-07 17:53:00,1.73259,1.7328,1.73259,1.7328,59000001.0
2005-12-07 17:54:00,1.73277,1.73278,1.73255,1.7326,17100000.0
2005-12-07 17:55:00,1.7325,1.7325,1.73229,1.73229,51800000.0
2005-12-07 17:56:00,1.73232,1.73283,1.73232,1.73283,60300000.0
2005-12-07 17:57:00,1.7328,1.73285,1.73272,1.73272,48399999.0
2005-12-07 17:58:00,1.73273,1.73276,1.73267,1.73271,83100001.0
2005-12-07 17:59:00,1.73265,1.73265,1.73252,1.73252,74600002.0
2005-12-07 18:00:00,1.73259,1.73262,1.73257,1.7326,37300000.0
2005-12-07 18:01:00,1.73272,1.73288,1.73268,1.73276,942300001.0
2005-12-07 18:02:00,1.73277,1.73284,1.73272,1.73284,1011249994.0
2005-12-07 18:03:00,1.73289,1.73337,1.73289,1.73328,1340699995.0
2005-12-07 18:04:00,1.7334,1.73377,1.7334,1.73377,852800001.0
2005-12-07 18:05:00,1.73374,1.73377,1.73354,1.7336,953949998.0
2005-12-07 18:06:00,1.73354,1.73354,1.73309,1.73309,1062750001.0
2005-12-07 18:07:00,1.73305,1.73308,1.73275,1.73304,1231899997.0
2005-12-07 18:08:00,1.73309,1.73351,1.73309,1.73351,1417970000.0
2005-12-07 18:09:00,1.7335,1.73352,1.73338,1.73338,474899993.0
2005-12-07 18:10:00,1.73341,1.7336,1.7334,1.73343,911100008.0
2005-12-07 18:11:00,1.73354,1.73373,1.73351,1.73373,529000001.0
2005-12-07 18:12:00,1.73375,1.7338,1.73359,1.73359,654950002.0
2005-12-07 18:13:00,1.73359,1.7338,1.73358,1.73368,518799998.0
2005-12-07 18:14:00,1.73373,1.73373,1.73334,1.73334,702099996.0
2005-12-07 18:15:00,1.73339,1.73378,1.73339,1.73368,743500000.0
2005-12-07 18:16:00,1.73375,1.73391,1.73364,1.73383,695299996.0
2005-12-07 18:17:00,1.73382,1.73382,1.73359,1.7337,419299996.0
2005-12-07 18:18:00,1.73366,1.73368,1.73349,1.73358,641599998.0
2005-12-07 18:19:00,1.73363,1.73363,1.73345,1.73348,488799998.0
2005-12-07 18:20:00,1.73357,1.7342,1.73357,1.7342,511170002.0
2005-12-07 18:21:00,1.73427,1.73433,1.73415,1.73431,867599996.0
2005-12-07 18:22:00,1.73428,1.73428,1.73404,1.73418,511299998.0
2005-12-07 18:23:00,1.73422,1.73423,1.73407,1.73423,906000013.0
2005-12-07 18:24:00,1.73427,1.73432,1.73408,1.73421,835199995.0
2005-12-07 18:25:00,1.73431,1.73454,1.7343,1.73441,626900000.0
2005-12-07 18:26:00,1.73452,1.73464,1.73447,1.73448,616299998.0
2005-12-07 18:27:00,1.73451,1.73451,1.73429,1.73451,688200003.0
2005-12-07 18:28:00,1.7345,1.73461,1.73446,1.73454,446899995.0
2005-12-07 18:29:00,1.73451,1.73451,1.73415,1.73435,862000002.0
2005-12-07 18:30:00,1.73438,1.7347,1.73438,1.73456,876299992.0
2005-12-07 18:31:00,1.73465,1.73492,1.73465,1.73487,419499998.0
2005-12-07 18:32:00,1.73482,1.73482,1.73437,1.73437,307200000.0
2005-12-07 18:33:00,1.73426,1.73439,1.73413,1.73413,736099999.0
2005-12-07 18:34:00,1.73405,1.73413,1.73361,1.73361,576999998.0
2005-12-07 18:35:00,1.73356,1.73376,1.73356,1.73359,351799997.0
2005-12-07 18:36:00,1.73353,1.73377,1.73346,1.73375,56200000.0
2005-12-07 18:37:00,1.73382,1.7344,1.73382,1.73419,100000000.0
2005-12-07 18:38:00,1.73418,1.73418,1.73392,1.73405,227800002.0
2005-12-07 18:39:00,1.734,1.73412,1.73381,1.73412,263000001.0
2005-12-07 18:40:00,1.73411,1.73411,1.73391,1.73392,338299999.0
2005-12-07 18:41:00,1.73402,1.73421,1.734,1.73421,332300001.0
2005-12-07 18:42:00,1.73423,1.73433,1.73411,1.7342,144200000.0
2005-12-07 18:43:00,1.73431,1.73448,1.73431,1.73441,165700001.0
2005-12-07 18:44:00,1.7343,1.73442,1.73408,1.73421,437800001.0
2005-12-07 18:45:00,1.73418,1.73432,1.73416,1.73432,205899998.0
2005-12-07 18:46:00,1.73433,1.73435,1.73422,1.73422,189600003.0
2005-12-07 18:47:00,1.73423,1.73437,1.73421,1.73421,175900001.0
2005-12-07 18:48:00,1.7342,1.7345,1.7342,1.73447,356800000.0
2005-12-07 18:49:00,1.73449,1.73453,1.73447,1.73447,92600001.0
2005-12-07 18:50:00,1.7346,1.73461,1.73446,1.73454,152400000.0
2005-12-07 18:51:00,1.73461,1.73468,1.73441,1.73441,506399994.0
2005-12-07 18:52:00,1.73431,1.73451,1.73431,1.73437,640899998.0
2005-12-07 18:53:00,1.73433,1.73448,1.73433,1.73444,504099999.0
2005-12-07 18:54:00,1.73447,1.73485,1.73447,1.73479,315200001.0
2005-12-07 18:55:00,1.73485,1.73494,1.73457,1.73494,614700005.0
2005-12-07 18:56:00,1.73495,1.73495,1.73469,1.73485,254400000.0
2005-12-07 18:57:00,1.73477,1.73483,1.73449,1.73465,376499997.0
2005-12-07 18:58:00,1.73468,1.73471,1.73447,1.73465,573099999.0
2005-12-07 18:59:00,1.73462,1.73475,1.73457,1.73457,462699997.0
2005-12-07 19:00:00,1.73452,1.73469,1.73432,1.73434,263400002.0
2005-12-07 19:01:00,1.73415,1.73415,1.73364,1.73364,92000000.0
2005-12-07 19:02:00,1.73354,1.73354,1.73282,1.73284,228599999.0
2005-12-07 19:03:00,1.73284,1.73311,1.73273,1.73303,622600004.0
2005-12-07 19:04:00,1.7332,1.73387,1.7332,1.73381,246699999.0
2005-12-07 19:05:00,1.73383,1.73383,1.7336,1.73375,130200001.0
2005-12-07 19:06:00,1.73373,1.73373,1.73355,1.73367,566349998.0
2005-12-07 19:07:00,1.7336,1.73365,1.73354,1.73358,375799996.0
2005-12-07 19:08:00,1.73348,1.73353,1.73336,1.73353,456500000.0
2005-12-07 19:09:00,1.73357,1.73364,1.7335,1.73364,248549999.0
2005-12-07 19:10:00,1.73362,1.73367,1.73353,1.73357,434300006.0
2005-12-07 19:11:00,1.73362,1.7337,1.73362,1.73367,153499999.0
2005-12-07 19:12:00,1.7337,1.73375,1.73367,1.7337,224499998.0
2005-12-07 19:13:00,1.73379,1.7343,1.73378,1.7343,458800001.0
2005-12-07 19:14:00,1.73426,1.73435,1.73411,1.73412,221199999.0
2005-12-07 19:15:00,1.73407,1.73413,1.73403,1.7341,403199998.0
2005-12-07 19:16:00,1.73407,1.73408,1.73394,1.73408,79500000.0
2005-12-07 19:17:00,1.73412,1.73415,1.73406,1.73415,211300002.0
2005-12-07 19:18:00,1.73413,1.73415,1.73402,1.73407,267800001.0
2005-12-07 19:19:00,1.73401,1.73412,1.734,1.73407,379999999.0
2005-12-07 19:20:00,1.734,1.73405,1.73395,1.734,363199997.0
2005-12-07 19:21:00,1.734,1.73405,1.73398,1.734,305200001.0
2005-12-07 19:22:00,1.73399,1.73402,1.73387,1.73399,273299997.0
2005-12-07 19:23:00,1.73395,1.73404,1.73385,1.73388,325199997.0
2005-12-07 19:24:00,1.73383,1.73383,1.73367,1.73367,149600001.0
2005-12-07 19:25:00,1.73358,1.73358,1.73326,1.73343,107700002.0
2005-12-07 19:26:00,1.73339,1.73339,1.73297,1.73297,291900001.0
2005-12-07 19:27:00,1.73302,1.73333,1.73302,1.73329,618900006.0
2005-12-07 19:28:00,1.73328,1.73328,1.73308,1.73311,392800002.0
2005-12-07 19:29:00,1.73307,1.73325,1.73304,1.73325,216099999.0
2005-12-07 19:30:00,1.73333,1.73348,1.7333,1.7334,453869998.0
2005-12-07 19:31:00,1.73342,1.7336,1.73342,1.7336,281200000.0
2005-12-07 19:32:00,1.73365,1.73369,1.73351,1.73358,376200002.0
2005-12-07 19:33:00,1.73358,1.73358,1.73343,1.73353,261199998.0
2005-12-07 19:34:00,1.7335,1.73355,1.73345,1.7335,196399998.0
2005-12-07 19:35:00,1.7335,1.73358,1.73345,1.73355,339800000.0
2005-12-07 19:36:00,1.73352,1.73352,1.73332,1.73332,426099999.0
2005-12-07 19:37:00,1.73326,1.73357,1.73326,1.73348,231200000.0
2005-12-07 19:38:00,1.73348,1.73348,1.73341,1.73341,91099999.0
2005-12-07 19:39:00,1.73346,1.73364,1.73346,1.73361,146400000.0
2005-12-07 19:40:00,1.73362,1.73371,1.73356,1.7336,413599997.0
2005-12-07 19:41:00,1.73358,1.73358,1.73342,1.73358,314400002.0
2005-12-07 19:42:00,1.73357,1.7336,1.73346,1.73348,175500002.0
2005-12-07 19:43:00,1.73344,1.73344,1.73326,1.73332,102900000.0
2005-12-07 19:44:00,1.73329,1.73338,1.73318,1.73322,390400002.0
2005-12-07 19:45:00,1.73321,1.73332,1.73316,1.73332,161699999.0
2005-12-07 19:46:00,1.73333,1.73333,1.73319,1.7332,221300003.0
2005-12-07 19:47:00,1.73319,1.73319,1.73301,1.73301,136599998.0
2005-12-07 19:48:00,1.73305,1.73315,1.73305,1.7331,230299999.0
2005-12-07 19:49:00,1.73314,1.73314,1.73299,1.73312,345599999.0
2005-12-07 19:50:00,1.73315,1.73323,1.73311,1.73311,312200000.0
2005-12-07 19:51:00,1.73312,1.73333,1.73307,1.73333,340800000.0
2005-12-07 19:52:00,1.73338,1.73346,1.73323,1.73346,132400001.0
2005-12-07 19:53:00,1.73353,1.73353,1.73337,1.73337,33050000.0
2005-12-07 19:54:00,1.73339,1.73355,1.73339,1.73342,174700000.0
2005-12-07 19:55:00,1.73339,1.73386,1.73339,1.73386,70600000.0
2005-12-07 19:56:00,1.7339,1.73395,1.73385,1.73395,342299997.0
2005-12-07 19:57:00,1.7339,1.73398,1.73387,1.7339,336299999.0
2005-12-07 19:58:00,1.73386,1.73398,1.73376,1.7338,443000000.0
2005-12-07 19:59:00,1.7338,1.73409,1.73377,1.73377,317000002.0
2005-12-07 20:00:00,1.73371,1.73384,1.7337,1.73384,200200001.0
2005-12-07 20:01:00,1.73383,1.73383,1.73375,1.73377,168299998.0
2005-12-07 20:02:00,1.73375,1.73376,1.73366,1.73376,153199998.0
2005-12-07 20:03:00,1.73374,1.73374,1.73347,1.73359,114999999.0
2005-12-07 20:04:00,1.73356,1.73356,1.73338,1.7334,239299999.0
2005-12-07 20:05:00,1.73332,1.73341,1.73321,1.7333,208999999.0
2005-12-07 20:06:00,1.73327,1.73333,1.7332,1.73321,153200000.0
2005-12-07 20:07:00,1.7332,1.73325,1.73318,1.7332,61900000.0
2005-12-07 20:08:00,1.73327,1.73341,1.73322,1.73327,327750002.0
2005-12-07 20:09:00,1.73317,1.73329,1.73317,1.73328,90600000.0
2005-12-07 20:10:00,1.73328,1.73329,1.73319,1.73324,68500000.0
2005-12-07 20:11:00,1.73336,1.73339,1.73319,1.73319,40200000.0
2005-12-07 20:12:00,1.73314,1.7334,1.73314,1.73321,349450002.0
2005-12-07 20:13:00,1.73319,1.73336,1.73319,1.73325,181100001.0
2005-12-07 20:14:00,1.73335,1.73368,1.73335,1.73365,100700000.0
2005-12-07 20:15:00,1.7337,1.7338,1.73364,1.73372,473899997.0
2005-12-07 20:16:00,1.73367,1.73382,1.73367,1.73382,83500000.0
2005-12-07 20:17:00,1.73382,1.73387,1.7338,1.73381,67500001.0
2005-12-07 20:18:00,1.7338,1.73387,1.73378,1.7338,131600001.0
2005-12-07 20:19:00,1.73381,1.73382,1.73373,1.73377,120799999.0
2005-12-07 20:20:00,1.73373,1.73382,1.73371,1.73379,256000002.0
2005-12-07 20:21:00,1.7338,1.73382,1.7338,1.7338,140600002.0
2005-12-07 20:22:00,1.73379,1.73381,1.73372,1.73372,140700000.0
2005-12-07 20:23:00,1.73369,1.73382,1.73356,1.73382,218500000.0
2005-12-07 20:24:00,1.73385,1.73387,1.7338,1.73387,156299998.0
2005-12-07 20:25:00,1.73386,1.73392,1.73368,1.73392,470700006.0
2005-12-07 20:26:00,1.73389,1.73396,1.73382,1.73382,506300001.0
2005-12-07 20:27:00,1.73384,1.73384,1.73375,1.7338,289599997.0
2005-12-07 20:28:00,1.73377,1.73401,1.73377,1.73394,259899997.0
2005-12-07 20:29:00,1.73405,1.73409,1.73392,1.73407,184200002.0
2005-12-07 20:30:00,1.73408,1.73416,1.734,1.73414,830799999.0
2005-12-07 20:31:00,1.73414,1.73419,1.73404,1.7341,625000003.0
2005-12-07 20:32:00,1.73411,1.73422,1.73408,1.7341,543700000.0
2005-12-07 20:33:00,1.73413,1.7344,1.7341,1.73428,200000000.0
2005-12-07 20:34:00,1.73435,1.73435,1.7343,1.7343,110400000.0
2005-12-07 20:35:00,1.73428,1.73429,1.73412,1.73412,122099997.0
2005-12-07 20:36:00,1.73409,1.73416,1.73405,1.73407,171799998.0
2005-12-07 20:37:00,1.73403,1.73416,1.73402,1.73407,171000001.0
2005-12-07 20:38:00,1.73405,1.73415,1.73398,1.73401,336100000.0
2005-12-07 20:39:00,1.73407,1.73414,1.73394,1.73394,175399999.0
2005-12-07 20:40:00,1.73392,1.73398,1.73388,1.7339,146500001.0
2005-12-07 20:41:00,1.73385,1.73395,1.73383,1.7339,186399999.0
2005-12-07 20:42:00,1.73397,1.73399,1.73397,1.73399,34900000.0
2005-12-07 20:43:00,1.73398,1.73402,1.73388,1.73402,272600002.0
2005-12-07 20:44:00,1.734,1.73404,1.73395,1.73397,408799996.0
2005-12-07 20:45:00,1.73395,1.73395,1.7339,1.73395,81200000.0
2005-12-07 20:46:00,1.73397,1.73405,1.73395,1.73395,200400001.0
2005-12-07 20:47:00,1.73391,1.73402,1.73387,1.73402,517499999.0
2005-12-07 20:48:00,1.73404,1.73411,1.73404,1.73407,147899999.0
2005-12-07 20:49:00,1.73403,1.73411,1.73401,1.73407,132700002.0
2005-12-07 20:50:00,1.73403,1.73413,1.73399,1.73413,379800000.0
2005-12-07 20:51:00,1.73412,1.73412,1.73397,1.73401,416599998.0
2005-12-07 20:52:00,1.734,1.73437,1.734,1.73433,242999999.0
2005-12-07 20:53:00,1.7343,1.73448,1.7343,1.73438,771699991.0
2005-12-07 20:54:00,1.73438,1.73445,1.73437,1.73437,349700000.0
2005-12-07 20:55:00,1.73444,1.73467,1.73444,1.73467,321999999.0
2005-12-07 20:56:00,1.73466,1.73468,1.73449,1.73449,470099994.0
2005-12-07 20:57:00,1.7345,1.73454,1.73439,1.73448,591400001.0
2005-12-07 20:58:00,1.7345,1.7345,1.7343,1.7344,171600001.0
2005-12-07 20:59:00,1.73442,1.73471,1.73442,1.73464,637600002.0
2005-12-07 21:00:00,1.73475,1.73499,1.73475,1.73495,484899995.0
2005-12-07 21:01:00,1.73486,1.73486,1.73465,1.73465,422300000.0
2005-12-07 21:02:00,1.73458,1.73458,1.73446,1.73448,144100000.0
2005-12-07 21:03:00,1.7344,1.73445,1.7344,1.7344,89400001.0
2005-12-07 21:04:00,1.7344,1.73445,1.73435,1.73442,161570000.0
2005-12-07 21:05:00,1.7344,1.73443,1.73435,1.73442,195849999.0
2005-12-07 21:06:00,1.73438,1.73443,1.73438,1.7344,189900002.0
2005-12-07 21:07:00,1.7344,1.73445,1.73435,1.73445,155500000.0
2005-12-07 21:08:00,1.73443,1.73443,1.73424,1.73424,54400001.0
2005-12-07 21:09:00,1.73417,1.73439,1.73417,1.73428,72400001.0
2005-12-07 21:10:00,1.73437,1.73443,1.73435,1.73435,108700001.0
2005-12-07 21:11:00,1.73439,1.73443,1.73428,1.73428,75100000.0
2005-12-07 21:12:00,1.73427,1.73434,1.73423,1.73427,98600000.0
2005-12-07 21:13:00,1.73422,1.73432,1.73418,1.73418,195000002.0
2005-12-07 21:14:00,1.7342,1.73425,1.73415,1.7342,288500000.0
2005-12-07 21:15:00,1.73423,1.73423,1.73407,1.73414,361600005.0
2005-12-07 21:16:00,1.73415,1.73415,1.7341,1.7341,36600000.0
2005-12-07 21:17:00,1.7341,1.73413,1.73402,1.73413,101400000.0
2005-12-07 21:18:00,1.73413,1.73418,1.7341,1.7341,37400000.0
2005-12-07 21:19:00,1.73415,1.73423,1.73415,1.73417,87500000.0
2005-12-07 21:20:00,1.73418,1.73431,1.73416,1.7342,312400001.0
2005-12-07 21:21:00,1.73422,1.73439,1.73417,1.73428,212399998.0
2005-12-07 21:22:00,1.7344,1.7346,1.7344,1.73442,185999999.0
2005-12-07 21:23:00,1.73443,1.73453,1.73443,1.73453,30499999.0
2005-12-07 21:24:00,1.73448,1.73448,1.73433,1.73433,190199999.0
2005-12-07 21:25:00,1.73429,1.73436,1.73412,1.73412,230199998.0
2005-12-07 21:26:00,1.73417,1.73434,1.73417,1.73428,61500000.0
2005-12-07 21:27:00,1.73429,1.73438,1.73423,1.73428,107799998.0
2005-12-07 21:28:00,1.73433,1.73447,1.73433,1.73437,234300000.0
2005-12-07 21:29:00,1.73451,1.73496,1.73451,1.73496,62500000.0
2005-12-07 21:30:00,1.7349,1.73498,1.7345,1.73468,82300000.0
2005-12-07 21:31:00,1.73488,1.73511,1.73488,1.73501,47200000.0
2005-12-07 21:32:00,1.73504,1.73515,1.73473,1.73479,178500001.0
2005-12-07 21:33:00,1.73474,1.73477,1.73455,1.73456,293599999.0
2005-12-07 21:34:00,1.73455,1.73465,1.73438,1.73438,246800001.0
2005-12-07 21:35:00,1.73443,1.73447,1.73443,1.73443,40200000.0
2005-12-07 21:36:00,1.73448,1.73456,1.73448,1.73448,78200001.0
2005-12-07 21:37:00,1.73451,1.73486,1.73451,1.73483,192600000.0
2005-12-07 21:38:00,1.73489,1.73527,1.73489,1.73518,216799997.0
2005-12-07 21:39:00,1.73529,1.73531,1.73512,1.73512,99099999.0
2005-12-07 21:40:00,1.73514,1.7352,1.73511,1.73511,167700001.0
2005-12-07 21:41:00,1.73509,1.73514,1.73501,1.73511,178199997.0
2005-12-07 21:42:00,1.73513,1.73518,1.73512,1.73518,116100001.0
2005-12-07 21:43:00,1.73513,1.73513,1.73497,1.73497,52700000.0
2005-12-07 21:44:00,1.73492,1.73492,1.73466,1.73466,105150000.0
2005-12-07 21:45:00,1.73457,1.73457,1.7344,1.73445,46500000.0
2005-12-07 21:46:00,1.73443,1.73443,1.73417,1.73417,123299999.0
2005-12-07 21:47:00,1.73415,1.73418,1.7341,1.73413,196200000.0
2005-12-07 21:48:00,1.73413,1.73445,1.73413,1.73445,85400000.0
2005-12-07 21:49:00,1.73444,1.73445,1.73437,1.73438,62800000.0
2005-12-07 21:50:00,1.73436,1.73436,1.73427,1.73427,22400000.0
2005-12-07 21:51:00,1.73426,1.73436,1.73426,1.73427,130500000.0
2005-12-07 21:52:00,1.7343,1.73444,1.7343,1.73437,49599999.0
2005-12-07 21:53:00,1.7343,1.73432,1.73423,1.73423,81700002.0
2005-12-07 21:54:00,1.73424,1.73424,1.73413,1.73413,177300000.0
2005-12-07 21:55:00,1.73418,1.73434,1.73416,1.73421,203099998.0
2005-12-07 21:56:00,1.7342,1.73426,1.73417,1.73417,45500000.0
2005-12-07 21:57:00,1.73417,1.73424,1.73417,1.7342,86700000.0
2005-12-07 21:58:00,1.73421,1.73424,1.73417,1.73421,93199999.0
2005-12-07 21:59:00,1.73425,1.73455,1.73425,1.73452,359299999.0
2005-12-07 22:00:00,1.73468,1.73482,1.73454,1.73478,122300000.0
2005-12-07 22:01:00,1.73488,1.73494,1.73486,1.73487,119000002.0
2005-12-07 22:02:00,1.7349,1.73497,1.73484,1.73488,108000000.0
2005-12-07 22:03:00,1.73476,1.73477,1.73466,1.73477,111100001.0
2005-12-07 22:04:00,1.73473,1.73473,1.73446,1.73446,366099997.0
2005-12-07 22:05:00,1.73443,1.73457,1.73443,1.7345,135800000.0
2005-12-07 22:06:00,1.73448,1.73449,1.73443,1.73443,48700000.0
2005-12-07 22:07:00,1.73448,1.73453,1.73446,1.7345,56599999.0
2005-12-07 22:08:00,1.73451,1.73457,1.73451,1.73456,56100000.0
2005-12-07 22:09:00,1.73462,1.73462,1.73454,1.73458,56900000.0
2005-12-07 22:10:00,1.73455,1.73455,1.73445,1.73445,32900000.0
2005-12-07 22:11:00,1.73442,1.73453,1.7344,1.73449,53700000.0
2005-12-07 22:12:00,1.7345,1.73453,1.73445,1.73447,246599999.0
2005-12-07 22:13:00,1.7345,1.73452,1.7345,1.7345,26200000.0
2005-12-07 22:14:00,1.7345,1.7345,1.7345,1.7345,25900000.0
2005-12-07 22:15:00,1.73451,1.73451,1.73428,1.73435,229900001.0
2005-12-07 22:16:00,1.73435,1.73445,1.73435,1.7344,385799997.0
2005-12-07 22:17:00,1.73436,1.73444,1.73423,1.73442,86999998.0
2005-12-07 22:18:00,1.73445,1.73445,1.73435,1.73435,94000001.0
2005-12-07 22:19:00,1.73435,1.7344,1.73435,1.7344,67200001.0
2005-12-07 22:20:00,1.73441,1.73451,1.73438,1.73438,62200000.0
2005-12-07 22:21:00,1.73443,1.73447,1.73439,1.73444,83099999.0
2005-12-07 22:22:00,1.73448,1.73464,1.73448,1.73454,99000002.0
2005-12-07 22:23:00,1.73455,1.73467,1.73448,1.73448,151000000.0
2005-12-07 22:24:00,1.73452,1.73473,1.7345,1.73473,72200001.0
2005-12-07 22:25:00,1.73475,1.73477,1.73466,1.73475,128100000.0
2005-12-07 22:26:00,1.73482,1.73494,1.73482,1.73494,56799998.0
2005-12-07 22:27:00,1.7349,1.73498,1.73486,1.73498,61900000.0
2005-12-07 22:28:00,1.73494,1.7352,1.73494,1.73517,94000000.0
2005-12-07 22:29:00,1.73517,1.73517,1.73486,1.73505,292699997.0
2005-12-07 22:30:00,1.73508,1.7351,1.73505,1.73505,86800000.0
2005-12-07 22:31:00,1.73505,1.7351,1.73499,1.7351,60600000.0
2005-12-07 22:32:00,1.73511,1.73512,1.73499,1.73504,102800000.0
2005-12-07 22:33:00,1.73506,1.73518,1.73506,1.73514,93699999.0
2005-12-07 22:34:00,1.73515,1.7352,1.73502,1.73508,181299999.0
2005-12-07 22:35:00,1.73515,1.73525,1.73515,1.73525,35600000.0
2005-12-07 22:36:00,1.73525,1.73525,1.73515,1.73515,28600000.0
2005-12-07 22:37:00,1.73528,1.73533,1.73519,1.73519,69000000.0
2005-12-07 22:38:00,1.73515,1.73525,1.73515,1.73523,38799999.0
2005-12-07 22:39:00,1.73515,1.73525,1.73508,1.73525,31600000.0
2005-12-07 22:40:00,1.73529,1.73529,1.7352,1.73528,88400000.0
2005-12-07 22:41:00,1.7353,1.73532,1.73525,1.73529,54700000.0
2005-12-07 22:42:00,1.7352,1.73525,1.73515,1.73525,122400003.0
2005-12-07 22:43:00,1.73515,1.73515,1.73505,1.73507,69500001.0
2005-12-07 22:44:00,1.7351,1.73515,1.73508,1.73513,65900000.0
2005-12-07 22:45:00,1.73512,1.73513,1.73503,1.73513,128900000.0
2005-12-07 22:46:00,1.73512,1.73521,1.73507,1.73521,33600000.0
2005-12-07 22:47:00,1.73524,1.73524,1.73516,1.73519,57100000.0
2005-12-07 22:48:00,1.73517,1.73518,1.73502,1.73502,51600001.0
2005-12-07 22:49:00,1.73502,1.73503,1.735,1.73503,81200000.0
2005-12-07 22:50:00,1.73505,1.73514,1.73499,1.73502,45900000.0
2005-12-07 22:51:00,1.73493,1.73493,1.73493,1.73493,33100000.0
2005-12-07 22:52:00,1.73503,1.7351,1.73503,1.7351,22100000.0
2005-12-07 22:53:00,1.73503,1.73503,1.73462,1.73492,37400000.0
2005-12-07 22:54:00,1.735,1.735,1.73477,1.73477,108099999.0
2005-12-07 22:55:00,1.73477,1.73487,1.73477,1.73487,37100000.0
2005-12-07 22:56:00,1.73482,1.73489,1.73475,1.7348,37900000.0
2005-12-07 22:57:00,1.73493,1.73496,1.73475,1.73496,55750000.0
2005-12-07 22:58:00,1.7349,1.73512,1.7349,1.73507,94549999.0
2005-12-07 22:59:00,1.7351,1.7351,1.735,1.73505,147499998.0
2005-12-07 23:00:00,1.73496,1.73496,1.73473,1.73475,27300000.0
2005-12-07 23:01:00,1.73502,1.73508,1.73501,1.73508,12300000.0
2005-12-07 23:02:00,1.73506,1.73509,1.73506,1.73509,3200000.0
2005-12-07 23:03:00,1.73505,1.73513,1.73505,1.73508,53400000.0
2005-12-07 23:04:00,1.7351,1.73515,1.73503,1.73513,44300000.0
2005-12-07 23:05:00,1.73507,1.7351,1.73503,1.7351,35100000.0
2005-12-07 23:06:00,1.7351,1.7351,1.735,1.73508,40600000.0
2005-12-07 23:07:00,1.7351,1.73511,1.73508,1.73508,36400000.0
2005-12-07 23:08:00,1.73497,1.73497,1.73492,1.73497,43599999.0
2005-12-07 23:09:00,1.735,1.73509,1.735,1.73507,37900000.0
2005-12-07 23:10:00,1.73512,1.73516,1.7351,1.7351,38900000.0
2005-12-07 23:11:00,1.7351,1.73518,1.73509,1.73512,69400000.0
2005-12-07 23:12:00,1.7351,1.73515,1.73508,1.73508,16800000.0
2005-12-07 23:13:00,1.73518,1.73519,1.73514,1.73518,64800000.0
2005-12-07 23:14:00,1.73512,1.73535,1.73512,1.73535,98200000.0
2005-12-07 23:15:00,1.7353,1.7353,1.73525,1.73525,33699999.0
2005-12-07 23:16:00,1.73535,1.73535,1.73535,1.73535,1300000.0
2005-12-07 23:17:00,1.73525,1.73536,1.73522,1.73536,75199999.0
2005-12-07 23:18:00,1.73536,1.7354,1.73517,1.73517,39899999.0
2005-12-07 23:19:00,1.73512,1.73524,1.7351,1.7351,54500000.0
2005-12-07 23:20:00,1.73517,1.73517,1.73508,1.7351,32400000.0
2005-12-07 23:21:00,1.73488,1.73488,1.7345,1.73479,99500002.0
2005-12-07 23:22:00,1.73455,1.7347,1.73428,1.73428,54100001.0
2005-12-07 23:23:00,1.73411,1.73447,1.7341,1.73447,78300000.0
2005-12-07 23:24:00,1.7345,1.7345,1.7342,1.7342,29500000.0
2005-12-07 23:25:00,1.7341,1.7341,1.7341,1.7341,34400002.0
2005-12-07 23:26:00,1.73408,1.7341,1.73408,1.7341,50500000.0
2005-12-07 23:27:00,1.73408,1.73412,1.73408,1.73412,28700001.0
2005-12-07 23:28:00,1.73405,1.73405,1.73405,1.73405,4200000.0
2005-12-07 23:29:00,1.73415,1.73415,1.7341,1.73412,112000003.0
2005-12-07 23:30:00,1.73418,1.7342,1.73414,1.7342,32400000.0
2005-12-07 23:31:00,1.73407,1.73422,1.73407,1.73411,89199999.0
2005-12-07 23:32:00,1.73413,1.73424,1.73405,1.73412,43800000.0
2005-12-07 23:33:00,1.7341,1.7341,1.7341,1.7341,800000.0
2005-12-07 23:34:00,1.7341,1.73415,1.7341,1.7341,51600000.0
2005-12-07 23:35:00,1.73415,1.73429,1.73415,1.73427,28299999.0
2005-12-07 23:36:00,1.73425,1.73425,1.73425,1.73425,2900000.0
2005-12-07 23:37:00,1.7344,1.73467,1.73437,1.73437,61500001.0
2005-12-07 23:38:00,1.73425,1.73435,1.73425,1.73435,29200000.0
2005-12-07 23:39:00,1.73428,1.73438,1.73427,1.73427,101700001.0
2005-12-07 23:40:00,1.73433,1.73456,1.73433,1.73453,66400000.0
2005-12-07 23:41:00,1.73452,1.73452,1.73442,1.73442,28700000.0
2005-12-07 23:42:00,1.73447,1.73468,1.73447,1.73468,13900000.0
2005-12-07 23:43:00,1.7347,1.73477,1.73468,1.73468,53800000.0
2005-12-07 23:44:00,1.7346,1.7346,1.7346,1.7346,5200000.0
2005-12-07 23:45:00,1.73464,1.73464,1.73442,1.73462,43500000.0
2005-12-07 23:46:00,1.73463,1.73463,1.73451,1.73451,22800000.0
2005-12-07 23:47:00,1.73452,1.73452,1.73442,1.73442,11800000.0
2005-12-07 23:48:00,1.73443,1.73452,1.73443,1.73443,29399999.0
2005-12-07 23:49:00,1.73447,1.73447,1.73436,1.73436,40300000.0
2005-12-07 23:50:00,1.73431,1.73445,1.73431,1.73445,66799998.0
2005-12-07 23:51:00,1.73454,1.73454,1.7344,1.73452,34500000.0
2005-12-07 23:52:00,1.73459,1.73467,1.73459,1.73467,30900000.0
2005-12-07 23:53:00,1.73472,1.73472,1.73464,1.73467,35100000.0
2005-12-07 23:54:00,1.7349,1.7349,1.7349,1.7349,26700000.0
2005-12-07 23:55:00,1.73515,1.73521,1.73507,1.73507,48999999.0
2005-12-07 23:56:00,1.73502,1.73508,1.73495,1.73495,62900000.0
2005-12-07 23:57:00,1.7349,1.735,1.7349,1.73492,107500000.0
2005-12-07 23:58:00,1.73497,1.73503,1.73497,1.73498,21400000.0
2005-12-07 23:59:00,1.73505,1.73505,1.73505,1.73505,50500001.0
2005-12-08 00:00:00,1.73503,1.73505,1.73503,1.73505,18500000.0
2005-12-08 00:01:00,1.73527,1.73527,1.73507,1.73514,43100000.0
2005-12-08 00:02:00,1.73509,1.73522,1.73504,1.73517,79900001.0
2005-12-08 00:03:00,1.73525,1.73535,1.73504,1.73506,128900003.0
2005-12-08 00:04:00,1.73498,1.73529,1.7348,1.735,57000000.0
2005-12-08 00:05:00,1.73504,1.73543,1.73504,1.73521,89499998.0
2005-12-08 00:06:00,1.73522,1.73532,1.73508,1.73532,70700000.0
2005-12-08 00:07:00,1.73522,1.73542,1.73501,1.7352,94500000.0
2005-12-08 00:08:00,1.73505,1.73522,1.73475,1.73477,62600000.0
2005-12-08 00:09:00,1.73465,1.73503,1.73465,1.73487,58900001.0
2005-12-08 00:10:00,1.73499,1.7351,1.73477,1.73477,105800000.0
2005-12-08 00:11:00,1.73495,1.73511,1.73473,1.73493,75700000.0
2005-12-08 00:12:00,1.73503,1.73527,1.73484,1.73493,77900000.0
2005-12-08 00:13:00,1.7353,1.73533,1.73491,1.7351,50000000.0
2005-12-08 00:14:00,1.73515,1.73518,1.73496,1.73516,146800003.0
2005-12-08 00:15:00,1.73517,1.73526,1.73508,1.73508,51400000.0
2005-12-08 00:16:00,1.73535,1.73544,1.73492,1.73495,63800000.0
2005-12-08 00:17:00,1.73523,1.73534,1.73515,1.73522,128299999.0
2005-12-08 00:18:00,1.73515,1.7352,1.73499,1.73509,121346994.0
2005-12-08 00:19:00,1.73524,1.73535,1.73504,1.73524,62999999.0
2005-12-08 00:20:00,1.73515,1.73515,1.73495,1.73501,51500000.0
2005-12-08 00:21:00,1.73542,1.73542,1.73486,1.73495,65800001.0
2005-12-08 00:22:00,1.7351,1.73525,1.73493,1.73506,127899999.0
2005-12-08 00:23:00,1.73503,1.73515,1.73499,1.73506,111500000.0
2005-12-08 00:24:00,1.73491,1.73518,1.73475,1.73518,85000000.0
2005-12-08 00:25:00,1.73508,1.73509,1.73494,1.73494,85599998.0
2005-12-08 00:26:00,1.73503,1.73541,1.73496,1.73541,29000000.0
2005-12-08 00:27:00,1.7352,1.7352,1.73499,1.73499,59100000.0
2005-12-08 00:28:00,1.73512,1.73517,1.73468,1.73488,114699999.0
2005-12-08 00:29:00,1.735,1.73514,1.73461,1.73475,88400000.0
2005-12-08 00:30:00,1.73501,1.73501,1.73494,1.73494,3900000.0
2005-12-08 00:31:00,1.73495,1.73495,1.73495,1.73495,37900002.0
2005-12-08 00:32:00,1.7349,1.73495,1.7349,1.73495,10100000.0
2005-12-08 00:33:00,1.73495,1.73495,1.73495,1.73495,11700000.0
2005-12-08 00:34:00,1.73491,1.73491,1.73486,1.73486,24800001.0
2005-12-08 00:35:00,1.73475,1.73475,1.73467,1.73467,7300000.0
2005-12-08 00:36:00,1.73449,1.73458,1.73436,1.73458,40500000.0
2005-12-08 00:37:00,1.73464,1.73474,1.73462,1.73473,20500000.0
2005-12-08 00:38:00,1.73463,1.73463,1.73459,1.73459,13200000.0
2005-12-08 00:39:00,1.73468,1.73472,1.73462,1.73462,50100000.0
2005-12-08 00:40:00,1.73465,1.73465,1.73465,1.73465,16899999.0
2005-12-08 00:41:00,1.73462,1.73465,1.7346,1.73465,29000000.0
2005-12-08 00:42:00,1.7346,1.73465,1.73452,1.7346,91499998.0
2005-12-08 00:43:00,1.73465,1.73465,1.7346,1.7346,17500000.0
2005-12-08 00:44:00,1.73462,1.73465,1.73457,1.7346,86800002.0
2005-12-08 00:45:00,1.73458,1.73458,1.73453,1.73458,28700000.0
2005-12-08 00:46:00,1.73448,1.73457,1.73445,1.73452,70500000.0
2005-12-08 00:47:00,1.73448,1.73451,1.73441,1.73444,80099999.0
2005-12-08 00:48:00,1.73436,1.73436,1.73422,1.73425,22200000.0
2005-12-08 00:49:00,1.73411,1.73411,1.73381,1.73381,48200000.0
2005-12-08 00:50:00,1.73375,1.73375,1.7337,1.7337,24200000.0
2005-12-08 00:51:00,1.73371,1.73375,1.73357,1.73372,93999999.0
2005-12-08 00:52:00,1.73382,1.73391,1.73374,1.73374,81300003.0
2005-12-08 00:53:00,1.73355,1.73363,1.73345,1.73353,73000000.0
2005-12-08 00:54:00,1.7336,1.73365,1.7336,1.73365,37400000.0
2005-12-08 00:55:00,1.7336,1.73365,1.7336,1.73362,147399995.0
2005-12-08 00:56:00,1.7336,1.7336,1.7336,1.7336,12700000.0
2005-12-08 00:57:00,1.73368,1.73368,1.7336,1.7336,31800000.0
2005-12-08 00:58:00,1.73356,1.73363,1.73352,1.73353,64700001.0
2005-12-08 00:59:00,1.73355,1.73358,1.73342,1.7335,121100000.0
2005-12-08 01:00:00,1.73348,1.73355,1.73348,1.73355,10000000.0
2005-12-08 01:01:00,1.73348,1.7335,1.73348,1.7335,5300000.0
2005-12-08 01:02:00,1.73348,1.73355,1.73345,1.73345,53700000.0
2005-12-08 01:03:00,1.73351,1.73359,1.73329,1.73359,62599999.0
2005-12-08 01:04:00,1.73365,1.73376,1.73365,1.73368,56800000.0
2005-12-08 01:05:00,1.7338,1.73416,1.73376,1.73415,42200000.0
2005-12-08 01:06:00,1.73414,1.73414,1.73395,1.73395,35400001.0
2005-12-08 01:07:00,1.73378,1.73378,1.73355,1.73374,66799999.0
2005-12-08 01:08:00,1.73378,1.73402,1.73376,1.73395,93399999.0
2005-12-08 01:09:00,1.7339,1.73395,1.7339,1.73395,102299997.0
2005-12-08 01:10:00,1.73395,1.73395,1.73388,1.7339,56600000.0
2005-12-08 01:11:00,1.73399,1.73411,1.73397,1.73411,26500000.0
2005-12-08 01:12:00,1.734,1.73426,1.73395,1.73426,75599999.0
2005-12-08 01:13:00,1.73441,1.73441,1.73429,1.73429,18400000.0
2005-12-08 01:14:00,1.73425,1.73425,1.73425,1.73425,22500000.0
2005-12-08 01:15:00,1.73428,1.73434,1.73417,1.73434,103099998.0
2005-12-08 01:16:00,1.73437,1.73438,1.73436,1.73438,66200000.0
2005-12-08 01:17:00,1.73441,1.73451,1.73439,1.73447,51700001.0
2005-12-08 01:18:00,1.73455,1.73455,1.7345,1.73455,38100000.0
2005-12-08 01:19:00,1.73448,1.7345,1.73448,1.7345,12800000.0
2005-12-08 01:20:00,1.7345,1.73455,1.7345,1.73455,17900000.0
2005-12-08 01:21:00,1.73445,1.7345,1.73445,1.7345,24800000.0
2005-12-08 01:22:00,1.73442,1.7345,1.73442,1.7345,3100000.0
2005-12-08 01:23:00,1.73446,1.73449,1.73446,1.73449,13900000.0
2005-12-08 01:24:00,1.7344,1.73445,1.7344,1.73442,9100000.0
2005-12-08 01:25:00,1.73436,1.73436,1.73387,1.73387,49400000.0
2005-12-08 01:26:00,1.73385,1.73385,1.7338,1.73385,57099998.0
2005-12-08 01:27:00,1.73383,1.73414,1.73383,1.73414,98099998.0
2005-12-08 01:28:00,1.7341,1.73415,1.734,1.734,64300000.0
2005-12-08 01:29:00,1.73415,1.73415,1.73407,1.7341,25700000.0
2005-12-08 01:30:00,1.73415,1.73415,1.73405,1.73405,54799999.0
2005-12-08 01:31:00,1.73389,1.73389,1.73328,1.73328,46500000.0
2005-12-08 01:32:00,1.73332,1.73334,1.73307,1.73312,121850002.0
2005-12-08 01:33:00,1.73285,1.73312,1.73246,1.73312,69899999.0
2005-12-08 01:34:00,1.73323,1.73408,1.73319,1.73408,49400000.0
2005-12-08 01:35:00,1.73418,1.73435,1.73405,1.73415,108000001.0
2005-12-08 01:36:00,1.73415,1.73438,1.73406,1.73438,42899999.0
2005-12-08 01:37:00,1.7346,1.73479,1.73456,1.73473,44700001.0
2005-12-08 01:38:00,1.73472,1.73472,1.73457,1.73458,82999998.0
2005-12-08 01:39:00,1.7345,1.7345,1.7341,1.73414,19100000.0
2005-12-08 01:40:00,1.73412,1.73412,1.7341,1.7341,21400000.0
2005-12-08 01:41:00,1.73418,1.73426,1.73409,1.7342,83200001.0
2005-12-08 01:42:00,1.73418,1.73423,1.7341,1.73412,93600000.0
2005-12-08 01:43:00,1.7341,1.73415,1.7341,1.73415,14200000.0
2005-12-08 01:44:00,1.73408,1.7341,1.73408,1.7341,11700000.0
2005-12-08 01:45:00,1.73415,1.73415,1.7341,1.7341,48900000.0
2005-12-08 01:46:00,1.7341,1.7341,1.73407,1.7341,56599999.0
2005-12-08 01:47:00,1.73415,1.73415,1.7341,1.7341,19700000.0
2005-12-08 01:48:00,1.7341,1.73415,1.73405,1.73415,41400000.0
2005-12-08 01:49:00,1.7341,1.7341,1.7341,1.7341,23700000.0
2005-12-08 01:50:00,1.73418,1.73418,1.73412,1.73412,23000001.0
2005-12-08 01:51:00,1.7342,1.7342,1.73415,1.7342,120699998.0
2005-12-08 01:52:00,1.7342,1.73423,1.7341,1.7341,47900001.0
2005-12-08 01:53:00,1.7341,1.73415,1.7341,1.73415,4000000.0
2005-12-08 01:54:00,1.73412,1.73415,1.73405,1.73405,34400001.0
2005-12-08 01:55:00,1.7341,1.73415,1.7341,1.7341,32000000.0
2005-12-08 01:56:00,1.73408,1.73408,1.73398,1.73407,22600000.0
2005-12-08 01:57:00,1.7341,1.7341,1.73407,1.7341,19900000.0
2005-12-08 01:58:00,1.73411,1.73418,1.73391,1.73418,51099999.0
2005-12-08 01:59:00,1.73422,1.73436,1.73422,1.73436,27600000.0
2005-12-08 02:00:00,1.73437,1.73441,1.73428,1.73441,33299999.0
2005-12-08 02:01:00,1.73443,1.7345,1.73438,1.7345,48200000.0
2005-12-08 02:02:00,1.73444,1.73444,1.73438,1.73438,25600000.0
2005-12-08 02:03:00,1.73456,1.73485,1.73456,1.73485,31200000.0
2005-12-08 02:04:00,1.73476,1.73496,1.73476,1.7349,53000000.0
2005-12-08 02:05:00,1.73492,1.73526,1.73474,1.73526,55600000.0
2005-12-08 02:06:00,1.73533,1.73533,1.73521,1.73527,15800000.0
2005-12-08 02:07:00,1.73528,1.73532,1.73528,1.73532,11200000.0
2005-12-08 02:08:00,1.73527,1.73527,1.73523,1.73523,17400000.0
2005-12-08 02:09:00,1.73521,1.73521,1.73521,1.73521,44300002.0
2005-12-08 02:10:00,1.73532,1.73532,1.73511,1.73512,73000001.0
2005-12-08 02:11:00,1.73511,1.73516,1.73494,1.73515,64800002.0
2005-12-08 02:12:00,1.73512,1.73518,1.7349,1.7349,63800001.0
2005-12-08 02:13:00,1.73481,1.7349,1.73476,1.7348,89799997.0
2005-12-08 02:14:00,1.73482,1.73496,1.73475,1.73495,55600000.0
2005-12-08 02:15:00,1.7351,1.73516,1.73485,1.73494,64299999.0
2005-12-08 02:16:00,1.73496,1.73496,1.73487,1.73489,82400001.0
2005-12-08 02:17:00,1.73485,1.73485,1.73458,1.7346,47200000.0
2005-12-08 02:18:00,1.73463,1.73464,1.73449,1.73464,111099999.0
2005-12-08 02:19:00,1.73457,1.73476,1.73457,1.73467,81200002.0
2005-12-08 02:20:00,1.73461,1.73461,1.73443,1.73457,53300000.0
2005-12-08 02:21:00,1.73453,1.73453,1.73439,1.73452,39300000.0
2005-12-08 02:22:00,1.73445,1.73463,1.7344,1.7344,93200000.0
2005-12-08 02:23:00,1.73443,1.7345,1.73443,1.73449,52499999.0
2005-12-08 02:24:00,1.73448,1.73452,1.73445,1.73448,31300001.0
2005-12-08 02:25:00,1.7344,1.73453,1.7344,1.73448,51099999.0
2005-12-08 02:26:00,1.73448,1.73451,1.73431,1.73448,89100001.0
2005-12-08 02:27:00,1.73447,1.7346,1.73447,1.73455,119400000.0
2005-12-08 02:28:00,1.73448,1.73469,1.73448,1.73459,171500001.0
2005-12-08 02:29:00,1.73456,1.73458,1.73453,1.73458,25400000.0
2005-12-08 02:30:00,1.73452,1.73453,1.7343,1.73444,97400000.0
2005-12-08 02:31:00,1.73453,1.73453,1.73427,1.73427,7200000.0
2005-12-08 02:32:00,1.73458,1.73486,1.73455,1.73481,80000000.0
2005-12-08 02:33:00,1.73482,1.73498,1.73472,1.73498,52900000.0
2005-12-08 02:34:00,1.73493,1.73498,1.7348,1.7348,24400000.0
2005-12-08 02:35:00,1.7348,1.73487,1.7348,1.73487,11300000.0
2005-12-08 02:36:00,1.73492,1.73496,1.73485,1.7349,76100000.0
2005-12-08 02:37:00,1.73492,1.735,1.73486,1.73487,19000000.0
2005-12-08 02:38:00,1.73483,1.73485,1.73473,1.73484,23100000.0
2005-12-08 02:39:00,1.7349,1.73499,1.73487,1.73496,45100000.0
2005-12-08 02:40:00,1.7349,1.73498,1.7349,1.73498,18400000.0
2005-12-08 02:41:00,1.73504,1.73518,1.73495,1.73495,35600000.0
2005-12-08 02:42:00,1.73495,1.73501,1.73489,1.73489,46400000.0
2005-12-08 02:43:00,1.7348,1.73485,1.7348,1.7348,21200000.0
2005-12-08 02:44:00,1.73473,1.73488,1.73473,1.73479,117100001.0
2005-12-08 02:45:00,1.73478,1.7348,1.73469,1.73469,46400000.0
2005-12-08 02:46:00,1.73469,1.73486,1.73469,1.73479,71000000.0
2005-12-08 02:47:00,1.73485,1.73485,1.73473,1.73473,51000000.0
2005-12-08 02:48:00,1.73476,1.73485,1.73476,1.73485,78000003.0
2005-12-08 02:49:00,1.73478,1.73487,1.73476,1.73482,50100000.0
2005-12-08 02:50:00,1.73478,1.73488,1.73471,1.73486,74699999.0
2005-12-08 02:51:00,1.73485,1.73495,1.73483,1.73495,42900000.0
2005-12-08 02:52:00,1.73492,1.73498,1.73491,1.73497,33700000.0
2005-12-08 02:53:00,1.73493,1.73493,1.73475,1.73484,22600000.0
2005-12-08 02:54:00,1.7349,1.73501,1.7349,1.73496,99400003.0
2005-12-08 02:55:00,1.73503,1.73512,1.73501,1.73501,51700000.0
2005-12-08 02:56:00,1.73502,1.73502,1.73473,1.73473,111700001.0
2005-12-08 02:57:00,1.73477,1.73477,1.73461,1.73461,133099999.0
2005-12-08 02:58:00,1.73469,1.73489,1.73469,1.73488,65400000.0
2005-12-08 02:59:00,1.73476,1.73476,1.73454,1.73454,35700000.0
2005-12-08 03:00:00,1.73464,1.73471,1.73456,1.73458,31700000.0
2005-12-08 03:01:00,1.73461,1.7347,1.73454,1.73467,77700000.0
2005-12-08 03:02:00,1.7346,1.73463,1.7346,1.7346,56600000.0
2005-12-08 03:03:00,1.73467,1.73467,1.73445,1.7346,87300001.0
2005-12-08 03:04:00,1.7346,1.7346,1.73445,1.73458,46400000.0
2005-12-08 03:05:00,1.73458,1.73479,1.73456,1.73477,129299999.0
2005-12-08 03:06:00,1.73476,1.7352,1.73474,1.7352,51200000.0
2005-12-08 03:07:00,1.7352,1.7352,1.73499,1.73514,73199999.0
2005-12-08 03:08:00,1.73507,1.73515,1.73494,1.73514,50500000.0
2005-12-08 03:09:00,1.73508,1.73508,1.73482,1.73494,75100000.0
2005-12-08 03:10:00,1.73492,1.73492,1.73483,1.73488,27500000.0
2005-12-08 03:11:00,1.73495,1.73495,1.7349,1.7349,15500000.0
2005-12-08 03:12:00,1.73498,1.73498,1.73485,1.7349,75600000.0
2005-12-08 03:13:00,1.73499,1.73503,1.73491,1.73492,65399998.0
2005-12-08 03:14:00,1.7349,1.73502,1.7349,1.73497,33700000.0
2005-12-08 03:15:00,1.73492,1.73492,1.73468,1.73476,65299998.0
2005-12-08 03:16:00,1.7348,1.73486,1.7347,1.73474,79400003.0
2005-12-08 03:17:00,1.7347,1.73489,1.73466,1.73489,68500001.0
2005-12-08 03:18:00,1.73463,1.73463,1.73446,1.73451,21600000.0
2005-12-08 03:19:00,1.73443,1.73464,1.73443,1.73464,101000002.0
2005-12-08 03:20:00,1.73476,1.73476,1.73465,1.73473,38000000.0
2005-12-08 03:21:00,1.73463,1.73463,1.73457,1.73457,9600000.0
2005-12-08 03:22:00,1.73456,1.73477,1.73456,1.7347,27000000.0
2005-12-08 03:23:00,1.73464,1.73464,1.73453,1.73453,6900000.0
2005-12-08 03:24:00,1.73454,1.73461,1.73454,1.73461,10400000.0
2005-12-08 03:25:00,1.73459,1.73467,1.73457,1.73466,76999999.0
2005-12-08 03:26:00,1.73465,1.73487,1.73465,1.73486,76999999.0
2005-12-08 03:27:00,1.73485,1.73488,1.73478,1.73478,38599999.0
2005-12-08 03:28:00,1.73472,1.73481,1.73471,1.73476,32300000.0
2005-12-08 03:29:00,1.73473,1.73478,1.73464,1.73469,76099998.0
2005-12-08 03:30:00,1.7348,1.73489,1.7348,1.73482,51100000.0
2005-12-08 03:31:00,1.73479,1.73489,1.73472,1.73484,114900000.0
2005-12-08 03:32:00,1.73483,1.73483,1.73473,1.73477,29500000.0
2005-12-08 03:33:00,1.73472,1.73474,1.73472,1.73474,12200000.0
2005-12-08 03:34:00,1.73473,1.73473,1.73458,1.73463,69799999.0
2005-12-08 03:35:00,1.73466,1.73466,1.73464,1.73464,5600000.0
2005-12-08 03:36:00,1.73457,1.73465,1.73457,1.7346,74400000.0
2005-12-08 03:37:00,1.73469,1.73469,1.73466,1.73466,9400000.0
2005-12-08 03:38:00,1.73472,1.73484,1.7347,1.73473,45699999.0
2005-12-08 03:39:00,1.7348,1.73489,1.73479,1.73487,93200000.0
2005-12-08 03:40:00,1.73493,1.73493,1.7348,1.73492,69400000.0
2005-12-08 03:41:00,1.73487,1.73489,1.73482,1.73487,27100000.0
2005-12-08 03:42:00,1.73485,1.73495,1.73485,1.7349,70199999.0
2005-12-08 03:43:00,1.73492,1.73506,1.73492,1.73505,17400000.0
2005-12-08 03:44:00,1.73503,1.73503,1.73497,1.73497,18400000.0
2005-12-08 03:45:00,1.73481,1.73519,1.73476,1.73515,94800001.0
2005-12-08 03:46:00,1.73519,1.73539,1.73516,1.73517,51800000.0
2005-12-08 03:47:00,1.73524,1.73534,1.73515,1.73523,41600000.0
2005-12-08 03:48:00,1.73522,1.73524,1.73487,1.73495,42600000.0
2005-12-08 03:49:00,1.73488,1.735,1.73479,1.735,82499998.0
2005-12-08 03:50:00,1.73503,1.7351,1.73491,1.73501,91199999.0
2005-12-08 03:51:00,1.73504,1.73545,1.73504,1.73545,73200001.0
2005-12-08 03:52:00,1.73553,1.73577,1.7355,1.73576,55000002.0
2005-12-08 03:53:00,1.7357,1.73583,1.7357,1.73583,75400000.0
2005-12-08 03:54:00,1.73587,1.73594,1.73573,1.73573,54200000.0
2005-12-08 03:55:00,1.73557,1.73568,1.7353,1.73567,115500000.0
2005-12-08 03:56:00,1.73575,1.73575,1.73565,1.73575,24100000.0
2005-12-08 03:57:00,1.7357,1.73574,1.73564,1.73564,78799998.0
2005-12-08 03:58:00,1.73561,1.73572,1.73557,1.73572,48200000.0
2005-12-08 03:59:00,1.73572,1.7358,1.73572,1.7358,44899999.0
2005-12-08 04:00:00,1.73565,1.73565,1.73556,1.73559,82699998.0
2005-12-08 04:01:00,1.7356,1.7356,1.73554,1.73558,35100000.0
2005-12-08 04:02:00,1.73562,1.7357,1.73559,1.73559,31400000.0
2005-12-08 04:03:00,1.7354,1.7354,1.73513,1.73522,69300000.0
2005-12-08 04:04:00,1.7352,1.73528,1.73519,1.73521,68700001.0
2005-12-08 04:05:00,1.73522,1.73531,1.73522,1.73528,55000000.0
2005-12-08 04:06:00,1.7353,1.73567,1.7353,1.73551,66499999.0
2005-12-08 04:07:00,1.73545,1.73546,1.73534,1.73534,85800000.0
2005-12-08 04:08:00,1.73553,1.73553,1.73533,1.73538,58300000.0
2005-12-08 04:09:00,1.73531,1.73531,1.73512,1.73518,74899998.0
2005-12-08 04:10:00,1.73519,1.73526,1.73519,1.73526,19900000.0
2005-12-08 04:11:00,1.73533,1.73533,1.7352,1.7352,8700000.0
2005-12-08 04:12:00,1.73521,1.73521,1.73504,1.73504,24200000.0
2005-12-08 04:13:00,1.73512,1.73521,1.73496,1.73496,91100001.0
2005-12-08 04:14:00,1.73498,1.73513,1.73483,1.73483,84800000.0
2005-12-08 04:15:00,1.73492,1.73505,1.73492,1.73505,38100000.0
2005-12-08 04:16:00,1.73499,1.735,1.73492,1.73492,92899999.0
2005-12-08 04:17:00,1.735,1.73505,1.73482,1.73482,29600000.0
2005-12-08 04:18:00,1.73485,1.73492,1.73477,1.73479,85299999.0
2005-12-08 04:19:00,1.73478,1.73478,1.73472,1.73472,9300000.0
2005-12-08 04:20:00,1.73466,1.73479,1.73463,1.73463,40000000.0
2005-12-08 04:21:00,1.73463,1.73478,1.73463,1.73476,56599999.0
2005-12-08 04:22:00,1.73468,1.73479,1.73468,1.73477,46600001.0
2005-12-08 04:23:00,1.73478,1.73478,1.73477,1.73478,17100000.0
2005-12-08 04:24:00,1.73472,1.73472,1.73416,1.73416,64699999.0
2005-12-08 04:25:00,1.73411,1.73417,1.73402,1.73408,57600000.0
2005-12-08 04:26:00,1.73417,1.73417,1.734,1.734,28900000.0
2005-12-08 04:27:00,1.73398,1.73422,1.73394,1.73422,90100002.0
2005-12-08 04:28:00,1.73418,1.73421,1.73413,1.73418,77900000.0
2005-12-08 04:29:00,1.73415,1.73424,1.73414,1.73417,86700001.0
2005-12-08 04:30:00,1.73409,1.73409,1.73405,1.73408,34700000.0
2005-12-08 04:31:00,1.7341,1.7341,1.7341,1.7341,5200000.0
2005-12-08 04:32:00,1.73405,1.73405,1.73405,1.73405,4000000.0
2005-12-08 04:33:00,1.73413,1.73426,1.73402,1.73402,32900000.0
2005-12-08 04:34:00,1.73415,1.73426,1.73402,1.73413,84500001.0
2005-12-08 04:35:00,1.73415,1.73437,1.73415,1.73431,70299999.0
2005-12-08 04:36:00,1.73437,1.73451,1.73433,1.73449,28100000.0
2005-12-08 04:37:00,1.73452,1.73452,1.73436,1.73447,53800001.0
2005-12-08 04:38:00,1.7345,1.73454,1.73445,1.73447,62999999.0
2005-12-08 04:39:00,1.73447,1.73447,1.73422,1.73422,33800000.0
2005-12-08 04:40:00,1.73433,1.73437,1.73433,1.73435,27300000.0
2005-12-08 04:41:00,1.73443,1.73443,1.7343,1.73443,90700000.0
2005-12-08 04:42:00,1.73438,1.73442,1.73433,1.73437,49500000.0
2005-12-08 04:43:00,1.73436,1.73436,1.73429,1.73435,90599999.0
2005-12-08 04:44:00,1.73428,1.73435,1.73424,1.7343,11800000.0
2005-12-08 04:45:00,1.73438,1.73445,1.73431,1.73439,39600000.0
2005-12-08 04:46:00,1.73445,1.73445,1.7344,1.7344,6400000.0
2005-12-08 04:47:00,1.73441,1.73452,1.73441,1.73442,35100000.0
2005-12-08 04:48:00,1.73447,1.73451,1.73437,1.7344,83599999.0
2005-12-08 04:49:00,1.73443,1.73448,1.7344,1.73448,21570000.0
2005-12-08 04:50:00,1.73447,1.7345,1.73442,1.73442,33599999.0
2005-12-08 04:51:00,1.73452,1.73464,1.73452,1.73462,27200000.0
2005-12-08 04:52:00,1.7347,1.7347,1.73459,1.73465,54300001.0
2005-12-08 04:53:00,1.73462,1.73466,1.73462,1.73466,45000000.0
2005-12-08 04:54:00,1.73473,1.73473,1.73467,1.73467,15400000.0
2005-12-08 04:55:00,1.73467,1.73473,1.73457,1.73473,21000000.0
2005-12-08 04:56:00,1.7347,1.73474,1.73459,1.73459,53499999.0
2005-12-08 04:57:00,1.73462,1.73465,1.73458,1.73465,34700000.0
2005-12-08 04:58:00,1.73455,1.73466,1.73452,1.73452,67099998.0
2005-12-08 04:59:00,1.73443,1.73443,1.7344,1.7344,7300000.0
2005-12-08 05:00:00,1.73435,1.73435,1.7343,1.7343,33400000.0
2005-12-08 05:01:00,1.73427,1.7344,1.73427,1.73428,32400000.0
2005-12-08 05:02:00,1.73419,1.73439,1.73412,1.73412,78100000.0
2005-12-08 05:03:00,1.73412,1.73414,1.73404,1.73404,31600000.0
2005-12-08 05:04:00,1.7341,1.73418,1.7341,1.73418,17100000.0
2005-12-08 05:05:00,1.73428,1.73431,1.73422,1.73422,81000000.0
2005-12-08 05:06:00,1.73422,1.73422,1.73407,1.73417,31200000.0
2005-12-08 05:07:00,1.73419,1.73434,1.73412,1.73434,62199998.0
2005-12-08 05:08:00,1.7344,1.7344,1.7344,1.7344,9600000.0
2005-12-08 05:09:00,1.73442,1.73445,1.7344,1.7344,36100000.0
2005-12-08 05:10:00,1.73448,1.73452,1.73448,1.73452,6100000.0
2005-12-08 05:11:00,1.73462,1.73468,1.73462,1.73468,40700001.0
2005-12-08 05:12:00,1.7348,1.73484,1.73466,1.73483,30200000.0
2005-12-08 05:13:00,1.735,1.73521,1.735,1.73513,22600000.0
2005-12-08 05:14:00,1.73512,1.73548,1.73512,1.73531,90449998.0
2005-12-08 05:15:00,1.73551,1.73587,1.73551,1.73587,44450000.0
2005-12-08 05:16:00,1.7359,1.73593,1.73562,1.73562,28800000.0
2005-12-08 05:17:00,1.73559,1.73563,1.73555,1.73557,25300000.0
2005-12-08 05:18:00,1.73551,1.73551,1.73519,1.7352,47500000.0
2005-12-08 05:19:00,1.7351,1.73515,1.7351,1.73513,37300000.0
2005-12-08 05:20:00,1.73507,1.73515,1.73507,1.7351,33400000.0
2005-12-08 05:21:00,1.73513,1.73535,1.73513,1.73528,52800001.0
2005-12-08 05:22:00,1.73535,1.73535,1.73528,1.73528,85500002.0
2005-12-08 05:23:00,1.73532,1.73532,1.7353,1.7353,14100000.0
2005-12-08 05:24:00,1.73527,1.73545,1.73527,1.73545,17100000.0
2005-12-08 05:25:00,1.73546,1.73546,1.73536,1.73543,42300000.0
2005-12-08 05:26:00,1.73538,1.73548,1.73536,1.73543,93400001.0
2005-12-08 05:27:00,1.73545,1.73549,1.73531,1.73531,25600000.0
2005-12-08 05:28:00,1.73529,1.73529,1.73514,1.73518,58999999.0
2005-12-08 05:29:00,1.73519,1.73519,1.73511,1.73512,46500000.0
2005-12-08 05:30:00,1.73503,1.7352,1.73503,1.73512,82100002.0
2005-12-08 05:31:00,1.73507,1.73507,1.73497,1.73497,10700000.0
2005-12-08 05:32:00,1.73502,1.73508,1.73502,1.73508,19800000.0
2005-12-08 05:33:00,1.73518,1.73525,1.73517,1.73522,24700000.0
2005-12-08 05:34:00,1.73523,1.73525,1.73495,1.73525,164400000.0
2005-12-08 05:35:00,1.73524,1.73531,1.73524,1.73531,10400000.0
2005-12-08 05:36:00,1.73533,1.73537,1.73529,1.73535,41800000.0
2005-12-08 05:37:00,1.7353,1.73539,1.7353,1.73534,49699999.0
2005-12-08 05:38:00,1.73545,1.73545,1.73536,1.73536,1500000.0
2005-12-08 05:39:00,1.73532,1.73536,1.73532,1.73535,53100001.0
2005-12-08 05:40:00,1.73545,1.73545,1.7353,1.7354,81900000.0
2005-12-08 05:41:00,1.73543,1.73551,1.73536,1.73536,113600001.0
2005-12-08 05:42:00,1.73542,1.73552,1.73542,1.73546,38300000.0
2005-12-08 05:43:00,1.73544,1.7355,1.73544,1.73544,56800000.0
2005-12-08 05:44:00,1.73538,1.73538,1.73516,1.73516,48499999.0
2005-12-08 05:45:00,1.73525,1.73527,1.73514,1.73527,65300001.0
2005-12-08 05:46:00,1.73525,1.7353,1.73525,1.7353,27900000.0
2005-12-08 05:47:00,1.73528,1.73528,1.73517,1.73518,50100000.0
2005-12-08 05:48:00,1.73505,1.73527,1.73503,1.73503,106999998.0
2005-12-08 05:49:00,1.73502,1.73517,1.73502,1.73517,95600002.0
2005-12-08 05:50:00,1.73503,1.73505,1.73495,1.73495,22700000.0
2005-12-08 05:51:00,1.73486,1.73487,1.7348,1.7348,14000000.0
2005-12-08 05:52:00,1.7347,1.73478,1.73461,1.73472,162700002.0
2005-12-08 05:53:00,1.73465,1.73478,1.73459,1.73465,81300001.0
2005-12-08 05:54:00,1.73466,1.73474,1.73455,1.73473,24600000.0
2005-12-08 05:55:00,1.73475,1.73487,1.73473,1.73473,24400000.0
2005-12-08 05:56:00,1.73469,1.73481,1.73469,1.73473,50900000.0
2005-12-08 05:57:00,1.73475,1.73479,1.7346,1.7346,62100000.0
2005-12-08 05:58:00,1.73457,1.73462,1.73448,1.73452,70400001.0
2005-12-08 05:59:00,1.73448,1.73455,1.73445,1.7345,48000000.0
2005-12-08 06:00:00,1.73452,1.73452,1.73438,1.73438,143700001.0
2005-12-08 06:01:00,1.7345,1.73457,1.73447,1.73456,30100000.0
2005-12-08 06:02:00,1.73462,1.73468,1.7346,1.73468,29500000.0
2005-12-08 06:03:00,1.73473,1.73473,1.7345,1.73457,92000002.0
2005-12-08 06:04:00,1.73455,1.73455,1.73455,1.73455,6300000.0
2005-12-08 06:05:00,1.73452,1.73467,1.73452,1.73467,37800000.0
2005-12-08 06:06:00,1.73461,1.73497,1.73461,1.73492,42500000.0
2005-12-08 06:07:00,1.7349,1.73498,1.73483,1.73483,41400000.0
2005-12-08 06:08:00,1.73488,1.73497,1.73488,1.73497,3000000.0
2005-12-08 06:09:00,1.735,1.73505,1.735,1.735,99700001.0
2005-12-08 06:10:00,1.73499,1.73502,1.73489,1.73502,44000000.0
2005-12-08 06:11:00,1.73503,1.73503,1.73492,1.73492,60800000.0
2005-12-08 06:12:00,1.73498,1.73501,1.73492,1.73492,21000000.0
2005-12-08 06:13:00,1.73495,1.73515,1.73495,1.73515,26700000.0
2005-12-08 06:14:00,1.73525,1.73536,1.73499,1.73507,111200002.0
2005-12-08 06:15:00,1.73515,1.73515,1.73503,1.73515,68199999.0
2005-12-08 06:16:00,1.7351,1.73517,1.73505,1.73505,114300001.0
2005-12-08 06:17:00,1.7351,1.73515,1.73505,1.7351,54900000.0
2005-12-08 06:18:00,1.73517,1.73521,1.73514,1.73517,102600000.0
2005-12-08 06:19:00,1.73511,1.73511,1.73502,1.73502,18699999.0
2005-12-08 06:20:00,1.73495,1.73501,1.73492,1.73501,29700000.0
2005-12-08 06:21:00,1.735,1.73506,1.73492,1.73492,86300000.0
2005-12-08 06:22:00,1.73483,1.73493,1.73479,1.73493,134299997.0
2005-12-08 06:23:00,1.73498,1.73498,1.73488,1.7349,65899998.0
2005-12-08 06:24:00,1.73495,1.73495,1.73488,1.73492,164999999.0
2005-12-08 06:25:00,1.73496,1.73496,1.73479,1.73488,89099999.0
2005-12-08 06:26:00,1.73483,1.73483,1.7348,1.73481,6400000.0
2005-12-08 06:27:00,1.7347,1.73478,1.73467,1.73478,25900000.0
2005-12-08 06:28:00,1.73472,1.73483,1.73469,1.73476,43200000.0
2005-12-08 06:29:00,1.73477,1.73477,1.73477,1.73477,2400000.0
2005-12-08 06:30:00,1.7347,1.73482,1.7347,1.73482,25200000.0
2005-12-08 06:31:00,1.73479,1.73493,1.73462,1.73462,88099998.0
2005-12-08 06:32:00,1.73468,1.73468,1.73462,1.73467,76600000.0
2005-12-08 06:33:00,1.73473,1.73473,1.73473,1.73473,4800000.0
2005-12-08 06:34:00,1.73466,1.73479,1.73466,1.73474,63600000.0
2005-12-08 06:35:00,1.73472,1.73488,1.73472,1.73476,71299999.0
2005-12-08 06:36:00,1.73484,1.73495,1.73484,1.73492,62500000.0
2005-12-08 06:37:00,1.7349,1.7349,1.7349,1.7349,5800000.0
2005-12-08 06:38:00,1.73487,1.73495,1.73484,1.73495,102099999.0
2005-12-08 06:39:00,1.73488,1.73493,1.73482,1.73488,22200000.0
2005-12-08 06:40:00,1.73497,1.73502,1.73487,1.73487,55800001.0
2005-12-08 06:41:00,1.73495,1.73495,1.73488,1.73495,58600000.0
2005-12-08 06:42:00,1.73482,1.73484,1.73479,1.73484,49300000.0
2005-12-08 06:43:00,1.73497,1.735,1.7349,1.7349,31300000.0
2005-12-08 06:44:00,1.73482,1.73482,1.73466,1.73476,46500000.0
2005-12-08 06:45:00,1.73482,1.73489,1.73474,1.73485,77100001.0
2005-12-08 06:46:00,1.73495,1.73495,1.73485,1.73492,54900001.0
2005-12-08 06:47:00,1.73489,1.73497,1.73479,1.73479,38000000.0
2005-12-08 06:48:00,1.73485,1.73485,1.73475,1.73485,29799999.0
2005-12-08 06:49:00,1.73475,1.73475,1.73475,1.73475,4500000.0
2005-12-08 06:50:00,1.7348,1.7348,1.7348,1.7348,6800000.0
2005-12-08 06:51:00,1.7348,1.73488,1.73475,1.7348,58399999.0
2005-12-08 06:52:00,1.7348,1.73485,1.73455,1.73455,36700001.0
2005-12-08 06:53:00,1.73487,1.73492,1.7348,1.7348,56999998.0
2005-12-08 06:54:00,1.73487,1.73493,1.73483,1.73493,44700000.0
2005-12-08 06:55:00,1.73492,1.73497,1.7349,1.7349,51199999.0
2005-12-08 06:56:00,1.73485,1.73495,1.73485,1.73495,5700000.0
2005-12-08 06:57:00,1.7349,1.7349,1.7349,1.7349,7600000.0
2005-12-08 06:58:00,1.73497,1.73503,1.7349,1.7349,74199999.0
2005-12-08 06:59:00,1.73493,1.73497,1.73488,1.73488,34900000.0
2005-12-08 07:00:00,1.73503,1.73503,1.73493,1.73495,67199998.0
2005-12-08 07:01:00,1.73494,1.73498,1.73484,1.73487,54900000.0
2005-12-08 07:02:00,1.73493,1.73495,1.73493,1.73495,12800000.0
2005-12-08 07:03:00,1.7349,1.73497,1.7349,1.7349,100600001.0
2005-12-08 07:04:00,1.73495,1.73495,1.7349,1.7349,4300000.0
2005-12-08 07:05:00,1.73489,1.73501,1.73489,1.73498,25100000.0
2005-12-08 07:06:00,1.73501,1.73501,1.73493,1.73494,23500000.0
2005-12-08 07:07:00,1.73502,1.73502,1.73488,1.73488,31200000.0
2005-12-08 07:08:00,1.73495,1.73495,1.73481,1.73487,56600001.0
2005-12-08 07:09:00,1.73479,1.73479,1.73465,1.73472,50200000.0
2005-12-08 07:10:00,1.73475,1.73489,1.73471,1.73487,43700000.0
2005-12-08 07:11:00,1.73469,1.73469,1.73466,1.73466,20800000.0
2005-12-08 07:12:00,1.73467,1.73477,1.73467,1.73469,42200000.0
2005-12-08 07:13:00,1.73469,1.73475,1.7346,1.7346,86200000.0
2005-12-08 07:14:00,1.73456,1.7347,1.73456,1.73467,98500001.0
2005-12-08 07:15:00,1.73468,1.73468,1.73412,1.73439,86599999.0
2005-12-08 07:16:00,1.73442,1.73459,1.73442,1.73459,111700000.0
2005-12-08 07:17:00,1.7347,1.73475,1.73462,1.73467,87100000.0
2005-12-08 07:18:00,1.73468,1.73468,1.73464,1.73468,46800000.0
2005-12-08 07:19:00,1.73455,1.73465,1.7345,1.73455,111400001.0
2005-12-08 07:20:00,1.73458,1.73465,1.73455,1.73465,62800000.0
2005-12-08 07:21:00,1.7346,1.73467,1.7346,1.73465,62299999.0
2005-12-08 07:22:00,1.73458,1.7346,1.73457,1.73457,43200000.0
2005-12-08 07:23:00,1.73448,1.73448,1.73433,1.73446,32900000.0
2005-12-08 07:24:00,1.7345,1.73455,1.73445,1.7345,85800001.0
2005-12-08 07:25:00,1.7345,1.73457,1.73442,1.7345,60500002.0
2005-12-08 07:26:00,1.73452,1.73462,1.73452,1.73457,89399999.0
2005-12-08 07:27:00,1.73445,1.73455,1.73445,1.73448,91299999.0
2005-12-08 07:28:00,1.73446,1.73452,1.7344,1.73448,54100000.0
2005-12-08 07:29:00,1.73455,1.73455,1.73455,1.73455,17900000.0
2005-12-08 07:30:00,1.73455,1.73455,1.7345,1.7345,14700000.0
2005-12-08 07:31:00,1.73447,1.73447,1.7344,1.7344,67500000.0
2005-12-08 07:32:00,1.73435,1.73435,1.73428,1.7343,29200000.0
2005-12-08 07:33:00,1.73433,1.73443,1.73425,1.73443,90400001.0
2005-12-08 07:34:00,1.7344,1.7344,1.73431,1.73437,106800000.0
2005-12-08 07:35:00,1.73445,1.73451,1.7344,1.73448,92300002.0
2005-12-08 07:36:00,1.73452,1.73452,1.7344,1.7344,58200002.0
2005-12-08 07:37:00,1.73438,1.73438,1.73433,1.73433,14300000.0
2005-12-08 07:38:00,1.73431,1.73445,1.73431,1.73445,17300000.0
2005-12-08 07:39:00,1.73437,1.73437,1.73433,1.73433,33899999.0
2005-12-08 07:40:00,1.73435,1.73449,1.73435,1.73441,39300000.0
2005-12-08 07:41:00,1.73456,1.73459,1.73456,1.73459,4400000.0
2005-12-08 07:42:00,1.73464,1.73465,1.73449,1.73449,28500000.0
2005-12-08 07:43:00,1.73462,1.73463,1.73458,1.7346,110400001.0
2005-12-08 07:44:00,1.7346,1.73467,1.73457,1.73467,26800000.0
2005-12-08 07:45:00,1.73465,1.73466,1.73453,1.73453,28700000.0
2005-12-08 07:46:00,1.7345,1.73458,1.7345,1.73458,63499999.0
2005-12-08 07:47:00,1.73464,1.73488,1.73464,1.73484,54700000.0
2005-12-08 07:48:00,1.73482,1.73501,1.73482,1.7349,61399999.0
2005-12-08 07:49:00,1.7349,1.73498,1.7349,1.73495,69800001.0
2005-12-08 07:50:00,1.7349,1.7349,1.73487,1.73487,6900000.0
2005-12-08 07:51:00,1.73489,1.73492,1.73484,1.73484,26800001.0
2005-12-08 07:52:00,1.73481,1.73492,1.73481,1.73492,6600000.0
2005-12-08 07:53:00,1.73488,1.73488,1.73488,1.73488,2100000.0
2005-12-08 07:54:00,1.73495,1.73495,1.73488,1.7349,34900001.0
2005-12-08 07:55:00,1.73483,1.73495,1.73483,1.73495,92400001.0
2005-12-08 07:56:00,1.73503,1.73503,1.73486,1.73493,73900002.0
2005-12-08 07:57:00,1.73493,1.73493,1.73483,1.73487,33200000.0
2005-12-08 07:58:00,1.73483,1.73487,1.73483,1.73487,12400000.0
2005-12-08 07:59:00,1.73481,1.73492,1.7348,1.73492,43100000.0
2005-12-08 08:00:00,1.73491,1.73493,1.73479,1.73482,67799998.0
2005-12-08 08:01:00,1.73485,1.73485,1.73467,1.73467,45900000.0
2005-12-08 08:02:00,1.73471,1.73478,1.73456,1.73456,34100000.0
2005-12-08 08:03:00,1.73453,1.73465,1.73453,1.73465,26100000.0
2005-12-08 08:04:00,1.7347,1.73476,1.73465,1.73467,53700000.0
2005-12-08 08:05:00,1.73467,1.73473,1.73453,1.73473,80700000.0
2005-12-08 08:06:00,1.73462,1.73466,1.73462,1.73466,15600000.0
2005-12-08 08:07:00,1.73448,1.73451,1.7344,1.7344,31500000.0
2005-12-08 08:08:00,1.7344,1.73445,1.73435,1.73445,36600000.0
2005-12-08 08:09:00,1.73438,1.73445,1.73435,1.73445,73600000.0
2005-12-08 08:10:00,1.7344,1.73445,1.73438,1.73445,74600000.0
2005-12-08 08:11:00,1.73445,1.73445,1.7344,1.7344,61699999.0
2005-12-08 08:12:00,1.73442,1.73454,1.73442,1.73442,139800001.0
2005-12-08 08:13:00,1.73443,1.73456,1.73443,1.73448,70699998.0
2005-12-08 08:14:00,1.73449,1.73461,1.73445,1.73461,123200000.0
2005-12-08 08:15:00,1.73472,1.73505,1.73471,1.73505,69500000.0
2005-12-08 08:16:00,1.73504,1.73515,1.73492,1.73501,90999999.0
2005-12-08 08:17:00,1.73516,1.73537,1.73516,1.73533,26900000.0
2005-12-08 08:18:00,1.7354,1.7355,1.73499,1.73543,77700000.0
2005-12-08 08:19:00,1.73545,1.73545,1.73535,1.73544,71399999.0
2005-12-08 08:20:00,1.73547,1.73552,1.7354,1.7354,72700001.0
2005-12-08 08:21:00,1.73531,1.73539,1.7353,1.73535,124800000.0
2005-12-08 08:22:00,1.73528,1.73528,1.73494,1.73499,54699999.0
2005-12-08 08:23:00,1.73498,1.73502,1.73486,1.73498,72699999.0
2005-12-08 08:24:00,1.73512,1.73519,1.73507,1.7351,35700000.0
2005-12-08 08:25:00,1.73496,1.73504,1.73493,1.73504,55300000.0
2005-12-08 08:26:00,1.73498,1.73498,1.73482,1.73489,77900000.0
2005-12-08 08:27:00,1.73484,1.73485,1.73472,1.73472,23900000.0
2005-12-08 08:28:00,1.73456,1.73456,1.7343,1.73432,58700000.0
2005-12-08 08:29:00,1.73415,1.73415,1.73379,1.73379,5800000.0
2005-12-08 08:30:00,1.73357,1.73366,1.73354,1.73356,56099999.0
2005-12-08 08:31:00,1.73346,1.7337,1.73346,1.73367,88299999.0
2005-12-08 08:32:00,1.73362,1.73362,1.73343,1.73343,41999999.0
2005-12-08 08:33:00,1.73338,1.73345,1.73336,1.73345,22800000.0
2005-12-08 08:34:00,1.73341,1.73347,1.73336,1.73341,107500001.0
2005-12-08 08:35:00,1.73351,1.73363,1.7335,1.7335,74100000.0
2005-12-08 08:36:00,1.73365,1.734,1.73365,1.73385,71499999.0
2005-12-08 08:37:00,1.73382,1.73399,1.73379,1.73382,91700000.0
2005-12-08 08:38:00,1.7337,1.7337,1.73355,1.73355,3200000.0
2005-12-08 08:39:00,1.73347,1.73363,1.73336,1.73358,87100000.0
2005-12-08 08:40:00,1.73365,1.73381,1.73358,1.73363,83099998.0
2005-12-08 08:41:00,1.73363,1.73369,1.73347,1.73366,86600002.0
2005-12-08 08:42:00,1.7338,1.73409,1.7338,1.73407,120000000.0
2005-12-08 08:43:00,1.73402,1.73402,1.73376,1.73376,97399999.0
2005-12-08 08:44:00,1.73369,1.73369,1.73358,1.73358,3000000.0
2005-12-08 08:45:00,1.73356,1.73363,1.73343,1.73363,22900000.0
2005-12-08 08:46:00,1.7337,1.73375,1.7337,1.73375,20600000.0
2005-12-08 08:47:00,1.7338,1.73388,1.73372,1.73372,40099999.0
2005-12-08 08:48:00,1.73378,1.73393,1.7337,1.73389,40700000.0
2005-12-08 08:49:00,1.73412,1.73426,1.73412,1.73415,66100001.0
2005-12-08 08:50:00,1.73406,1.73409,1.73396,1.73397,70100002.0
2005-12-08 08:51:00,1.73395,1.73411,1.73395,1.73407,85199998.0
2005-12-08 08:52:00,1.73398,1.73404,1.73398,1.73404,50499999.0
2005-12-08 08:53:00,1.73409,1.73428,1.73409,1.73417,65600000.0
2005-12-08 08:54:00,1.73422,1.7344,1.73422,1.7344,44100000.0
2005-12-08 08:55:00,1.73442,1.73447,1.73438,1.73445,76299999.0
2005-12-08 08:56:00,1.73458,1.73481,1.73458,1.73476,57100000.0
2005-12-08 08:57:00,1.73488,1.7349,1.73469,1.73469,58899999.0
2005-12-08 08:58:00,1.73477,1.73482,1.73469,1.73473,35200000.0
2005-12-08 08:59:00,1.73482,1.73491,1.73473,1.73476,109400001.0
2005-12-08 09:00:00,1.73479,1.73482,1.73474,1.7348,80400001.0
2005-12-08 09:01:00,1.73488,1.73488,1.73473,1.73473,29600000.0
2005-12-08 09:02:00,1.73474,1.73491,1.73474,1.73479,42300000.0
2005-12-08 09:03:00,1.73477,1.73478,1.73462,1.73469,129900001.0
2005-12-08 09:04:00,1.73457,1.73457,1.73435,1.73437,130300001.0
2005-12-08 09:05:00,1.73438,1.73448,1.73429,1.73429,38300000.0
2005-12-08 09:06:00,1.73431,1.73454,1.73431,1.73454,20900000.0
2005-12-08 09:07:00,1.73462,1.73474,1.73462,1.73464,108200001.0
2005-12-08 09:08:00,1.73466,1.73477,1.73454,1.73463,99100000.0
2005-12-08 09:09:00,1.7347,1.73476,1.7346,1.73465,39900000.0
2005-12-08 09:10:00,1.73465,1.73465,1.73457,1.73464,50700001.0
2005-12-08 09:11:00,1.73462,1.73462,1.73451,1.73459,40200001.0
2005-12-08 09:12:00,1.7346,1.7346,1.73438,1.73453,74599999.0
2005-12-08 09:13:00,1.73455,1.73462,1.73447,1.73462,89399998.0
2005-12-08 09:14:00,1.73457,1.7347,1.73434,1.73458,71599999.0
2005-12-08 09:15:00,1.7344,1.73444,1.73436,1.73436,29700000.0
2005-12-08 09:16:00,1.73434,1.73447,1.73433,1.73437,64899999.0
2005-12-08 09:17:00,1.73438,1.73441,1.7343,1.73438,53800000.0
2005-12-08 09:18:00,1.7344,1.73445,1.7344,1.73445,10300000.0
2005-12-08 09:19:00,1.73445,1.73445,1.7344,1.7344,24100000.0
2005-12-08 09:20:00,1.7344,1.73445,1.7344,1.7344,36000000.0
2005-12-08 09:21:00,1.73438,1.73438,1.73431,1.73431,64200002.0
2005-12-08 09:22:00,1.73428,1.73447,1.73427,1.73446,134599997.0
2005-12-08 09:23:00,1.73431,1.7344,1.73414,1.73427,77100000.0
2005-12-08 09:24:00,1.73423,1.73431,1.73417,1.73422,27200000.0
2005-12-08 09:25:00,1.73415,1.73451,1.73415,1.73451,65100000.0
2005-12-08 09:26:00,1.73462,1.73462,1.73454,1.73458,29000001.0
2005-12-08 09:27:00,1.73462,1.73471,1.73462,1.73464,61100001.0
2005-12-08 09:28:00,1.73461,1.73471,1.73457,1.73457,83100001.0
2005-12-08 09:29:00,1.73459,1.73462,1.73449,1.73462,50200000.0
2005-12-08 09:30:00,1.73453,1.73463,1.7345,1.73463,56199999.0
2005-12-08 09:31:00,1.7347,1.73507,1.7347,1.73498,66500000.0
2005-12-08 09:32:00,1.73489,1.73489,1.73477,1.73478,77500001.0
2005-12-08 09:33:00,1.73482,1.73489,1.73467,1.73467,39400000.0
2005-12-08 09:34:00,1.73469,1.73477,1.73464,1.73464,87700002.0
2005-12-08 09:35:00,1.73456,1.73463,1.73451,1.73463,26700000.0
2005-12-08 09:36:00,1.7345,1.73478,1.73444,1.73478,30700000.0
2005-12-08 09:37:00,1.73482,1.73504,1.73482,1.735,43400000.0
2005-12-08 09:38:00,1.73508,1.73539,1.73504,1.73539,104899999.0
2005-12-08 09:39:00,1.73536,1.73558,1.73536,1.73556,51300000.0
2005-12-08 09:40:00,1.73552,1.73554,1.73551,1.73551,39400001.0
2005-12-08 09:41:00,1.73541,1.73542,1.7351,1.73533,16600000.0
2005-12-08 09:42:00,1.73528,1.73528,1.73497,1.73497,40900000.0
2005-12-08 09:43:00,1.73495,1.73505,1.73474,1.73488,110700001.0
2005-12-08 09:44:00,1.73493,1.73493,1.73477,1.7348,89099999.0
2005-12-08 09:45:00,1.73485,1.7352,1.73485,1.7352,27500000.0
2005-12-08 09:46:00,1.73558,1.73575,1.73558,1.73575,34899999.0
2005-12-08 09:47:00,1.73554,1.73554,1.73511,1.73511,27950000.0
2005-12-08 09:48:00,1.73505,1.73505,1.7348,1.7348,80500002.0
2005-12-08 09:49:00,1.73486,1.73495,1.73471,1.73471,58100000.0
2005-12-08 09:50:00,1.73472,1.73472,1.73432,1.73433,68000000.0
2005-12-08 09:51:00,1.73427,1.73427,1.73413,1.73413,64900001.0
2005-12-08 09:52:00,1.73412,1.7343,1.73412,1.73417,20000000.0
2005-12-08 09:53:00,1.7342,1.73421,1.73416,1.73418,67300000.0
2005-12-08 09:54:00,1.73411,1.73411,1.73367,1.73371,45400000.0
2005-12-08 09:55:00,1.7336,1.73375,1.73343,1.73368,79100001.0
2005-12-08 09:56:00,1.73369,1.73391,1.73369,1.73391,65400001.0
2005-12-08 09:57:00,1.73418,1.73463,1.73418,1.73453,73700001.0
2005-12-08 09:58:00,1.73453,1.73506,1.73448,1.73506,40800000.0
2005-12-08 09:59:00,1.73525,1.73539,1.73525,1.7353,63300000.0
2005-12-08 10:00:00,1.73513,1.73513,1.73491,1.73491,50300000.0
2005-12-08 10:01:00,1.73502,1.73519,1.73502,1.73508,85300000.0
2005-12-08 10:02:00,1.73508,1.73515,1.73508,1.7351,74100002.0
2005-12-08 10:03:00,1.73525,1.73544,1.73523,1.73523,48700000.0
2005-12-08 10:04:00,1.73527,1.73546,1.73527,1.73532,61100000.0
2005-12-08 10:05:00,1.7354,1.73562,1.7354,1.73558,31400000.0
2005-12-08 10:06:00,1.73559,1.73582,1.73559,1.73575,50999999.0
2005-12-08 10:07:00,1.73587,1.73653,1.73574,1.73653,18200000.0
2005-12-08 10:08:00,1.73665,1.73669,1.73643,1.73669,68500000.0
2005-12-08 10:09:00,1.73683,1.73698,1.73677,1.73677,48199999.0
2005-12-08 10:10:00,1.73675,1.73699,1.73675,1.73698,105800003.0
2005-12-08 10:11:00,1.737,1.73718,1.73674,1.73674,42800001.0
2005-12-08 10:12:00,1.7367,1.73675,1.73668,1.73675,40400000.0
2005-12-08 10:13:00,1.73662,1.73662,1.7365,1.73653,44899999.0
2005-12-08 10:14:00,1.73652,1.73666,1.73632,1.73632,85600000.0
2005-12-08 10:15:00,1.7363,1.73635,1.73622,1.73635,88349999.0
2005-12-08 10:16:00,1.7363,1.73641,1.73621,1.73641,39100000.0
2005-12-08 10:17:00,1.73647,1.73649,1.7363,1.73637,26800000.0
2005-12-08 10:18:00,1.73628,1.73639,1.73628,1.73637,42900001.0
2005-12-08 10:19:00,1.73631,1.73685,1.73631,1.73685,81800002.0
2005-12-08 10:20:00,1.73704,1.73753,1.73704,1.73749,50200000.0
2005-12-08 10:21:00,1.73761,1.73805,1.73761,1.73805,101299998.0
2005-12-08 10:22:00,1.73795,1.73795,1.73767,1.73771,75500001.0
2005-12-08 10:23:00,1.73773,1.73787,1.73773,1.73785,116399999.0
2005-12-08 10:24:00,1.73796,1.73827,1.73796,1.73818,56300000.0
2005-12-08 10:25:00,1.73818,1.73896,1.73815,1.73896,57999998.0
2005-12-08 10:26:00,1.7392,1.73925,1.739,1.739,43000001.0
2005-12-08 10:27:00,1.73881,1.73896,1.73874,1.7388,83100000.0
2005-12-08 10:28:00,1.73875,1.73902,1.73871,1.73878,118000001.0
2005-12-08 10:29:00,1.73883,1.73911,1.73883,1.73898,44600000.0
2005-12-08 10:30:00,1.73895,1.73926,1.73895,1.73926,97700002.0
2005-12-08 10:31:00,1.73928,1.73952,1.73926,1.73952,67799999.0
2005-12-08 10:32:00,1.73945,1.73953,1.73938,1.73953,66200000.0
2005-12-08 10:33:00,1.73957,1.73957,1.73943,1.73951,65200001.0
2005-12-08 10:34:00,1.7399,1.74094,1.7399,1.74094,57900000.0
2005-12-08 10:35:00,1.74088,1.74088,1.74057,1.74057,38300000.0
2005-12-08 10:36:00,1.74046,1.74053,1.74042,1.74042,108900000.0
2005-12-08 10:37:00,1.74047,1.74077,1.74047,1.74074,64800000.0
2005-12-08 10:38:00,1.7408,1.74124,1.7408,1.74124,53600000.0
2005-12-08 10:39:00,1.74118,1.74123,1.74105,1.74109,67100000.0
2005-12-08 10:40:00,1.74112,1.74113,1.74092,1.74102,76899999.0
2005-12-08 10:41:00,1.74093,1.74093,1.74074,1.74074,46600000.0
2005-12-08 10:42:00,1.74078,1.74078,1.74048,1.74051,27100000.0
2005-12-08 10:43:00,1.74057,1.7406,1.74046,1.74055,71800000.0
2005-12-08 10:44:00,1.74052,1.74052,1.74022,1.74023,56800001.0
2005-12-08 10:45:00,1.74027,1.74047,1.74027,1.74046,13000000.0
2005-12-08 10:46:00,1.74031,1.74041,1.74031,1.74032,53300000.0
2005-12-08 10:47:00,1.74032,1.74037,1.74032,1.74037,26600000.0
2005-12-08 10:48:00,1.74032,1.74049,1.7403,1.74045,73100001.0
2005-12-08 10:49:00,1.74035,1.74051,1.74035,1.74046,66100000.0
2005-12-08 10:50:00,1.7404,1.74045,1.7404,1.7404,28700000.0
2005-12-08 10:51:00,1.74051,1.74051,1.74043,1.74043,36000000.0
2005-12-08 10:52:00,1.74051,1.7406,1.74049,1.74058,79300000.0
2005-12-08 10:53:00,1.74062,1.74073,1.74062,1.74073,34299999.0
2005-12-08 10:54:00,1.74082,1.74101,1.74082,1.74096,57099999.0
2005-12-08 10:55:00,1.74099,1.74108,1.74089,1.74107,91500001.0
2005-12-08 10:56:00,1.74108,1.74108,1.74091,1.74101,117999999.0
2005-12-08 10:57:00,1.74095,1.74095,1.74087,1.74095,51400001.0
2005-12-08 10:58:00,1.74095,1.74095,1.74083,1.7409,49300000.0
2005-12-08 10:59:00,1.74087,1.74087,1.74062,1.74062,91899998.0
2005-12-08 11:00:00,1.74046,1.74047,1.74033,1.74045,94299999.0
2005-12-08 11:01:00,1.74061,1.74148,1.74061,1.7414,82199999.0
2005-12-08 11:02:00,1.74142,1.74166,1.74142,1.74144,65400000.0
2005-12-08 11:03:00,1.7414,1.74152,1.7413,1.74148,71200000.0
2005-12-08 11:04:00,1.7416,1.74314,1.7416,1.74298,44800000.0
2005-12-08 11:05:00,1.74295,1.74295,1.74265,1.74278,102699998.0
2005-12-08 11:06:00,1.74283,1.74297,1.74278,1.74278,54800000.0
2005-12-08 11:07:00,1.7428,1.74322,1.7428,1.74322,70499999.0
2005-12-08 11:08:00,1.74333,1.74407,1.74325,1.74405,57900000.0
2005-12-08 11:09:00,1.74453,1.74571,1.74453,1.74553,45300000.0
2005-12-08 11:10:00,1.74577,1.7465,1.74577,1.74647,43400000.0
2005-12-08 11:11:00,1.74657,1.74657,1.74616,1.74624,56200000.0
2005-12-08 11:12:00,1.74632,1.74634,1.746,1.746,55300001.0
2005-12-08 11:13:00,1.74602,1.74605,1.7457,1.74574,22500000.0
2005-12-08 11:14:00,1.74552,1.74555,1.74537,1.74537,30800000.0
2005-12-08 11:15:00,1.7453,1.74535,1.74514,1.74514,19900000.0
2005-12-08 11:16:00,1.74517,1.74521,1.74491,1.74491,52500000.0
2005-12-08 11:17:00,1.74473,1.74481,1.74446,1.74449,88100000.0
2005-12-08 11:18:00,1.74449,1.74449,1.74417,1.74424,123899997.0
2005-12-08 11:19:00,1.74418,1.74442,1.74418,1.74423,84199999.0
2005-12-08 11:20:00,1.74432,1.74447,1.74432,1.74439,80900000.0
2005-12-08 11:21:00,1.74435,1.74435,1.74408,1.7442,61300000.0
2005-12-08 11:22:00,1.7442,1.74425,1.7441,1.74418,56600000.0
2005-12-08 11:23:00,1.74423,1.7444,1.74423,1.74438,36700000.0
2005-12-08 11:24:00,1.74442,1.74442,1.7443,1.74441,81600001.0
2005-12-08 11:25:00,1.74433,1.74446,1.74433,1.7444,53500000.0
2005-12-08 11:26:00,1.7445,1.74455,1.74436,1.74436,37400000.0
2005-12-08 11:27:00,1.74437,1.74445,1.74437,1.74438,68000001.0
2005-12-08 11:28:00,1.7444,1.74446,1.7443,1.74434,38400000.0
2005-12-08 11:29:00,1.74429,1.74433,1.74419,1.74419,58000000.0
2005-12-08 11:30:00,1.74415,1.74434,1.74415,1.74433,139769998.0
2005-12-08 11:31:00,1.7443,1.74434,1.74415,1.74421,47000001.0
2005-12-08 11:32:00,1.7442,1.74429,1.74419,1.74429,82900000.0
2005-12-08 11:33:00,1.74418,1.74429,1.7441,1.74425,74100000.0
2005-12-08 11:34:00,1.74423,1.74423,1.7441,1.74421,76500000.0
2005-12-08 11:35:00,1.74418,1.74429,1.74412,1.74423,86900000.0
2005-12-08 11:36:00,1.74419,1.74444,1.74419,1.74444,51400000.0
2005-12-08 11:37:00,1.74447,1.74495,1.74437,1.74495,33300000.0
2005-12-08 11:38:00,1.74511,1.74511,1.74501,1.74505,96800001.0
2005-12-08 11:39:00,1.74498,1.74499,1.74492,1.74492,17400000.0
2005-12-08 11:40:00,1.74485,1.74496,1.74483,1.74496,69900001.0
2005-12-08 11:41:00,1.745,1.745,1.74492,1.74496,41600000.0
2005-12-08 11:42:00,1.74503,1.74526,1.74503,1.74518,97796995.0
2005-12-08 11:43:00,1.74525,1.74553,1.74525,1.74553,23000000.0
2005-12-08 11:44:00,1.74562,1.74582,1.7456,1.74582,71199999.0
2005-12-08 11:45:00,1.74575,1.74575,1.74547,1.7455,42300000.0
2005-12-08 11:46:00,1.7455,1.7455,1.74517,1.74528,94499999.0
2005-12-08 11:47:00,1.74534,1.74539,1.74526,1.7453,60200000.0
2005-12-08 11:48:00,1.74532,1.74543,1.74527,1.74527,50400000.0
2005-12-08 11:49:00,1.74522,1.74526,1.74497,1.74497,68799998.0
2005-12-08 11:50:00,1.74489,1.74491,1.74446,1.74446,58600000.0
2005-12-08 11:51:00,1.74418,1.74418,1.74318,1.74318,30700000.0
2005-12-08 11:52:00,1.7429,1.74312,1.74277,1.74311,23300000.0
2005-12-08 11:53:00,1.74302,1.74329,1.74302,1.74329,47500001.0
2005-12-08 11:54:00,1.74329,1.7433,1.74298,1.74298,69800000.0
2005-12-08 11:55:00,1.74282,1.74282,1.7425,1.7425,56899999.0
2005-12-08 11:56:00,1.74238,1.74264,1.74236,1.7426,60000000.0
2005-12-08 11:57:00,1.74262,1.74298,1.74255,1.74298,126199996.0
2005-12-08 11:58:00,1.74303,1.7431,1.74293,1.74296,51400000.0
2005-12-08 11:59:00,1.743,1.74313,1.74299,1.74313,107900001.0
2005-12-08 12:00:00,1.74314,1.74314,1.74297,1.74301,46900000.0
2005-12-08 12:01:00,1.7429,1.7429,1.74258,1.74258,82400000.0
2005-12-08 12:02:00,1.74251,1.74258,1.74246,1.74258,40100000.0
2005-12-08 12:03:00,1.74262,1.74262,1.74251,1.74251,73500001.0
2005-12-08 12:04:00,1.74253,1.74278,1.74253,1.74272,72400000.0
2005-12-08 12:05:00,1.74282,1.74307,1.74272,1.74307,66700000.0
2005-12-08 12:06:00,1.74308,1.74314,1.74305,1.74312,17200000.0
2005-12-08 12:07:00,1.74314,1.74314,1.74302,1.74307,54199999.0
2005-12-08 12:08:00,1.74301,1.74312,1.74301,1.74312,56800000.0
2005-12-08 12:09:00,1.74315,1.74315,1.74308,1.74315,69600001.0
2005-12-08 12:10:00,1.74317,1.74319,1.7431,1.7431,58299999.0
2005-12-08 12:11:00,1.74307,1.74354,1.74307,1.74354,64499999.0
2005-12-08 12:12:00,1.74358,1.74375,1.74358,1.74375,50000000.0
2005-12-08 12:13:00,1.74384,1.74397,1.74384,1.74397,36599999.0
2005-12-08 12:14:00,1.74391,1.74391,1.74363,1.74364,59900002.0
2005-12-08 12:15:00,1.74357,1.74357,1.74348,1.74348,8300000.0
2005-12-08 12:16:00,1.74348,1.74358,1.74342,1.74349,25000000.0
2005-12-08 12:17:00,1.74347,1.74347,1.74314,1.74317,44400000.0
2005-12-08 12:18:00,1.74308,1.74329,1.74306,1.74329,47100000.0
2005-12-08 12:19:00,1.74344,1.74344,1.74329,1.74341,67700000.0
2005-12-08 12:20:00,1.74353,1.74353,1.74339,1.74347,67999999.0
2005-12-08 12:21:00,1.7434,1.74352,1.74331,1.74334,58000001.0
2005-12-08 12:22:00,1.74325,1.74328,1.74319,1.7432,41999999.0
2005-12-08 12:23:00,1.74307,1.74307,1.74259,1.74259,15900000.0
2005-12-08 12:24:00,1.74248,1.74248,1.74231,1.74231,99999998.0
2005-12-08 12:25:00,1.74232,1.7424,1.74229,1.74232,56200000.0
2005-12-08 12:26:00,1.74237,1.74243,1.74233,1.74233,68400000.0
2005-12-08 12:27:00,1.74249,1.74266,1.74249,1.74266,16300000.0
2005-12-08 12:28:00,1.74281,1.74281,1.74244,1.74244,62300000.0
2005-12-08 12:29:00,1.74247,1.74253,1.74243,1.74249,82100002.0
2005-12-08 12:30:00,1.74244,1.74247,1.74229,1.74233,118900001.0
2005-12-08 12:31:00,1.74228,1.74228,1.74218,1.74224,66200000.0
2005-12-08 12:32:00,1.74229,1.74247,1.74228,1.74247,67700000.0
2005-12-08 12:33:00,1.74253,1.74253,1.74243,1.74253,47100000.0
2005-12-08 12:34:00,1.74259,1.74259,1.74251,1.74251,14400000.0
2005-12-08 12:35:00,1.74267,1.74284,1.74267,1.74269,50200000.0
2005-12-08 12:36:00,1.74269,1.74291,1.74262,1.74291,100299999.0
2005-12-08 12:37:00,1.74291,1.74328,1.74291,1.74328,59799998.0
2005-12-08 12:38:00,1.7433,1.74335,1.74325,1.74335,25500000.0
2005-12-08 12:39:00,1.74332,1.74349,1.74332,1.74339,94500001.0
2005-12-08 12:40:00,1.74339,1.74341,1.74332,1.74336,62800000.0
2005-12-08 12:41:00,1.74332,1.74355,1.74332,1.7434,96600000.0
2005-12-08 12:42:00,1.74338,1.74349,1.74338,1.74341,103699996.0
2005-12-08 12:43:00,1.74342,1.74358,1.7433,1.74358,108499998.0
2005-12-08 12:44:00,1.74359,1.74365,1.74341,1.74341,39700000.0
2005-12-08 12:45:00,1.74343,1.74343,1.74328,1.74338,49400000.0
2005-12-08 12:46:00,1.74344,1.74376,1.74344,1.74368,63100000.0
2005-12-08 12:47:00,1.74365,1.74365,1.74355,1.74358,76200000.0
2005-12-08 12:48:00,1.74353,1.74353,1.74343,1.74348,47700001.0
2005-12-08 12:49:00,1.7435,1.74355,1.74348,1.74353,14000000.0
2005-12-08 12:50:00,1.74348,1.74354,1.74347,1.74351,63100000.0
2005-12-08 12:51:00,1.74341,1.7438,1.74341,1.7438,46000001.0
2005-12-08 12:52:00,1.74373,1.74419,1.74373,1.74416,112350002.0
2005-12-08 12:53:00,1.74425,1.74453,1.74425,1.74441,83699999.0
2005-12-08 12:54:00,1.74436,1.74481,1.74436,1.74481,58600000.0
2005-12-08 12:55:00,1.74487,1.74504,1.74483,1.74499,91600002.0
2005-12-08 12:56:00,1.74495,1.74496,1.74476,1.7448,45400000.0
2005-12-08 12:57:00,1.74476,1.74482,1.74462,1.74462,126599999.0
2005-12-08 12:58:00,1.7447,1.74479,1.74463,1.7447,50000000.0
2005-12-08 12:59:00,1.74428,1.74439,1.74413,1.74413,103199998.0
2005-12-08 13:00:00,1.7441,1.7441,1.74377,1.74395,76300001.0
2005-12-08 13:01:00,1.74387,1.74394,1.74371,1.74371,52100000.0
2005-12-08 13:02:00,1.74362,1.74379,1.74362,1.74368,97199999.0
2005-12-08 13:03:00,1.74376,1.74401,1.74376,1.74401,49600000.0
2005-12-08 13:04:00,1.74398,1.74421,1.74396,1.74409,61799999.0
2005-12-08 13:05:00,1.74402,1.74415,1.74402,1.74402,42400000.0
2005-12-08 13:06:00,1.74396,1.74396,1.74339,1.74339,59200000.0
2005-12-08 13:07:00,1.74338,1.74343,1.74332,1.74338,86099999.0
2005-12-08 13:08:00,1.7435,1.74355,1.74338,1.74355,67899999.0
2005-12-08 13:09:00,1.74348,1.74353,1.74344,1.74353,57799999.0
2005-12-08 13:10:00,1.74346,1.74346,1.74337,1.74345,74600000.0
2005-12-08 13:11:00,1.74353,1.74387,1.74353,1.74387,38100000.0
2005-12-08 13:12:00,1.74393,1.74393,1.74377,1.74378,73746994.0
2005-12-08 13:13:00,1.74356,1.7437,1.74356,1.7437,29200000.0
2005-12-08 13:14:00,1.74378,1.74383,1.74371,1.74383,100700000.0
2005-12-08 13:15:00,1.74387,1.74392,1.74381,1.74382,72699999.0
2005-12-08 13:16:00,1.74378,1.74402,1.74373,1.74402,33500000.0
2005-12-08 13:17:00,1.74413,1.74413,1.74401,1.74405,55499999.0
2005-12-08 13:18:00,1.74407,1.74416,1.74401,1.74401,58100000.0
2005-12-08 13:19:00,1.74405,1.74405,1.74371,1.74371,51900000.0
2005-12-08 13:20:00,1.74368,1.74372,1.74362,1.74362,59599999.0
2005-12-08 13:21:00,1.74377,1.744,1.74377,1.74398,44099999.0
2005-12-08 13:22:00,1.74395,1.74396,1.7439,1.74394,47700000.0
2005-12-08 13:23:00,1.74397,1.7441,1.74391,1.74397,120300000.0
2005-12-08 13:24:00,1.74389,1.74389,1.74364,1.74364,61400000.0
2005-12-08 13:25:00,1.74364,1.7438,1.74364,1.7438,22600000.0
2005-12-08 13:26:00,1.74385,1.74385,1.74375,1.74375,71500000.0
2005-12-08 13:27:00,1.74382,1.74401,1.74381,1.74395,56300000.0
2005-12-08 13:28:00,1.7439,1.74395,1.74388,1.74388,88000001.0
2005-12-08 13:29:00,1.7439,1.74395,1.74385,1.7439,74300001.0
2005-12-08 13:30:00,1.74384,1.74384,1.74371,1.7438,61400000.0
2005-12-08 13:31:00,1.74387,1.74387,1.74373,1.74373,75500001.0
2005-12-08 13:32:00,1.74369,1.74377,1.74369,1.74375,76900001.0
2005-12-08 13:33:00,1.74377,1.74383,1.74375,1.74378,58800000.0
2005-12-08 13:34:00,1.74383,1.74395,1.74383,1.74388,98499998.0
2005-12-08 13:35:00,1.74395,1.74404,1.74393,1.74393,66300000.0
2005-12-08 13:36:00,1.74399,1.74428,1.74399,1.74425,88599999.0
2005-12-08 13:37:00,1.7442,1.7443,1.74413,1.74413,57199999.0
2005-12-08 13:38:00,1.7442,1.74423,1.74408,1.74408,102099998.0
2005-12-08 13:39:00,1.74412,1.74418,1.74411,1.74411,50600001.0
2005-12-08 13:40:00,1.74415,1.74422,1.74409,1.74414,46400000.0
2005-12-08 13:41:00,1.74411,1.74411,1.74395,1.74395,91300000.0
2005-12-08 13:42:00,1.74395,1.74408,1.74395,1.74405,64600000.0
2005-12-08 13:43:00,1.74405,1.74405,1.74405,1.74405,11200000.0
2005-12-08 13:44:00,1.74399,1.744,1.74385,1.74388,54900000.0
2005-12-08 13:45:00,1.74387,1.74405,1.74387,1.74403,42800000.0
2005-12-08 13:46:00,1.74404,1.74418,1.74404,1.74418,57499998.0
2005-12-08 13:47:00,1.74418,1.74428,1.74415,1.74415,35200000.0
2005-12-08 13:48:00,1.74423,1.7446,1.74423,1.7446,83500002.0
2005-12-08 13:49:00,1.7447,1.74487,1.74468,1.74477,131700002.0
2005-12-08 13:50:00,1.74477,1.74477,1.74445,1.7445,131000004.0
2005-12-08 13:51:00,1.74453,1.74467,1.74453,1.74467,57500002.0
2005-12-08 13:52:00,1.74478,1.74484,1.74473,1.74473,46700000.0
2005-12-08 13:53:00,1.74463,1.74467,1.74459,1.74467,79099998.0
2005-12-08 13:54:00,1.74462,1.74468,1.74455,1.74464,81299999.0
2005-12-08 13:55:00,1.74464,1.7447,1.74455,1.74461,71499999.0
2005-12-08 13:56:00,1.74475,1.74498,1.74475,1.74484,51600000.0
2005-12-08 13:57:00,1.7448,1.7448,1.74465,1.74465,13600000.0
2005-12-08 13:58:00,1.74469,1.74476,1.74467,1.74467,30200000.0
2005-12-08 13:59:00,1.7448,1.74485,1.74467,1.74467,80599999.0
2005-12-08 14:00:00,1.74469,1.74491,1.74461,1.74461,43700000.0
2005-12-08 14:01:00,1.74475,1.74488,1.74475,1.7448,81000000.0
2005-12-08 14:02:00,1.74482,1.7449,1.74482,1.74482,97400001.0
2005-12-08 14:03:00,1.74493,1.74498,1.74492,1.74492,20100000.0
2005-12-08 14:04:00,1.74493,1.74498,1.74483,1.74495,85400001.0
2005-12-08 14:05:00,1.74492,1.745,1.74482,1.74482,13900000.0
2005-12-08 14:06:00,1.74474,1.74479,1.74467,1.74467,47400000.0
2005-12-08 14:07:00,1.74453,1.74453,1.74405,1.74405,42800000.0
2005-12-08 14:08:00,1.74403,1.74415,1.74397,1.744,154000000.0
2005-12-08 14:09:00,1.74392,1.74392,1.7437,1.74387,63300000.0
2005-12-08 14:10:00,1.7439,1.7439,1.74367,1.74383,56500000.0
2005-12-08 14:11:00,1.74377,1.74408,1.74377,1.74405,75700001.0
2005-12-08 14:12:00,1.74395,1.74395,1.74381,1.74381,59799999.0
2005-12-08 14:13:00,1.74385,1.74385,1.74372,1.7438,36700000.0
2005-12-08 14:14:00,1.74382,1.74409,1.74382,1.74409,55200001.0
2005-12-08 14:15:00,1.74412,1.7442,1.74409,1.74412,36100000.0
2005-12-08 14:16:00,1.74413,1.74418,1.74413,1.74418,11100000.0
2005-12-08 14:17:00,1.74434,1.74457,1.74434,1.74447,78099996.0
2005-12-08 14:18:00,1.74453,1.74465,1.74453,1.74454,64300000.0
2005-12-08 14:19:00,1.74462,1.74465,1.74452,1.74452,42800000.0
2005-12-08 14:20:00,1.74447,1.74462,1.74447,1.74462,41800000.0
2005-12-08 14:21:00,1.74451,1.74455,1.74443,1.74451,20600000.0
2005-12-08 14:22:00,1.74453,1.74454,1.74453,1.74454,32800000.0
2005-12-08 14:23:00,1.74462,1.74472,1.74462,1.74466,43600000.0
2005-12-08 14:24:00,1.7446,1.74465,1.74452,1.74455,45000000.0
2005-12-08 14:25:00,1.74461,1.74493,1.74461,1.74493,98999998.0
2005-12-08 14:26:00,1.74506,1.74512,1.745,1.74502,69699999.0
2005-12-08 14:27:00,1.74515,1.74556,1.74515,1.74556,39199999.0
2005-12-08 14:28:00,1.7455,1.74563,1.74539,1.74539,56900000.0
2005-12-08 14:29:00,1.74533,1.74539,1.74523,1.74538,32350000.0
2005-12-08 14:30:00,1.74541,1.74541,1.74513,1.74517,76500000.0
2005-12-08 14:31:00,1.74515,1.74522,1.74514,1.74514,42200000.0
2005-12-08 14:32:00,1.74518,1.74518,1.74517,1.74517,10000000.0
2005-12-08 14:33:00,1.74523,1.74546,1.7448,1.7448,33400000.0
2005-12-08 14:34:00,1.74467,1.74472,1.74432,1.74434,77400000.0
2005-12-08 14:35:00,1.74425,1.74445,1.74425,1.74444,82199999.0
2005-12-08 14:36:00,1.7445,1.74452,1.74442,1.74444,93400003.0
2005-12-08 14:37:00,1.74449,1.74471,1.74449,1.74468,88799999.0
2005-12-08 14:38:00,1.7447,1.74487,1.7447,1.74481,30500000.0
2005-12-08 14:39:00,1.74502,1.7451,1.74487,1.74488,46700000.0
2005-12-08 14:40:00,1.74497,1.74515,1.74497,1.74515,48700000.0
2005-12-08 14:41:00,1.74507,1.7451,1.74491,1.74491,54200000.0
2005-12-08 14:42:00,1.74467,1.74467,1.74438,1.74438,24900000.0
2005-12-08 14:43:00,1.74452,1.7446,1.74436,1.74454,51200001.0
2005-12-08 14:44:00,1.74463,1.74463,1.74449,1.74457,38200000.0
2005-12-08 14:45:00,1.74448,1.74452,1.74444,1.74451,58800000.0
2005-12-08 14:46:00,1.74452,1.7446,1.74452,1.74458,21400000.0
2005-12-08 14:47:00,1.74446,1.7445,1.7443,1.7443,124200000.0
2005-12-08 14:48:00,1.74429,1.74433,1.74427,1.74432,44000000.0
2005-12-08 14:49:00,1.74443,1.74453,1.74436,1.7445,28400000.0
2005-12-08 14:50:00,1.74465,1.74468,1.74456,1.74468,95100000.0
2005-12-08 14:51:00,1.74468,1.74473,1.74455,1.74455,65600001.0
2005-12-08 14:52:00,1.74445,1.74462,1.74445,1.74456,64899999.0
2005-12-08 14:53:00,1.74457,1.74464,1.74451,1.74464,44500000.0
2005-12-08 14:54:00,1.74468,1.74471,1.74465,1.7447,102900002.0
2005-12-08 14:55:00,1.74466,1.74468,1.74458,1.74468,50000000.0
2005-12-08 14:56:00,1.74465,1.74465,1.74455,1.74465,65400000.0
2005-12-08 14:57:00,1.74463,1.74463,1.74443,1.74445,99399999.0
2005-12-08 14:58:00,1.74457,1.74457,1.7443,1.7443,68800000.0
2005-12-08 14:59:00,1.74424,1.74427,1.74418,1.74421,62900000.0
2005-12-08 15:00:00,1.74416,1.74416,1.74399,1.74413,76200001.0
2005-12-08 15:01:00,1.74392,1.74392,1.74372,1.74373,40000001.0
2005-12-08 15:02:00,1.74362,1.74362,1.74336,1.74336,74500000.0
2005-12-08 15:03:00,1.74336,1.74341,1.7433,1.7434,82199999.0
2005-12-08 15:04:00,1.74325,1.74337,1.74319,1.74336,65200000.0
2005-12-08 15:05:00,1.7434,1.7434,1.7432,1.74333,107599999.0
2005-12-08 15:06:00,1.74338,1.7437,1.74338,1.74359,81000001.0
2005-12-08 15:07:00,1.74353,1.74353,1.74336,1.74352,91299999.0
2005-12-08 15:08:00,1.74347,1.7436,1.74342,1.74351,81670001.0
2005-12-08 15:09:00,1.74353,1.74353,1.74334,1.74339,75500001.0
2005-12-08 15:10:00,1.74323,1.74323,1.74317,1.74317,8800000.0
2005-12-08 15:11:00,1.74312,1.74332,1.74312,1.74317,84500001.0
2005-12-08 15:12:00,1.74311,1.74314,1.74311,1.74314,9800000.0
2005-12-08 15:13:00,1.74311,1.74311,1.74282,1.74288,63300000.0
2005-12-08 15:14:00,1.74284,1.7429,1.74276,1.74276,64999999.0
2005-12-08 15:15:00,1.74263,1.74311,1.74261,1.74311,87999999.0
2005-12-08 15:16:00,1.74308,1.74325,1.74303,1.74319,52300000.0
2005-12-08 15:17:00,1.74305,1.74305,1.74295,1.74303,49499999.0
2005-12-08 15:18:00,1.74306,1.74306,1.74287,1.74293,74800001.0
2005-12-08 15:19:00,1.74296,1.7431,1.74291,1.743,93800003.0
2005-12-08 15:20:00,1.74304,1.74318,1.74304,1.74318,87900003.0
2005-12-08 15:21:00,1.7433,1.74334,1.74327,1.7433,92099998.0
2005-12-08 15:22:00,1.74332,1.74424,1.74327,1.74424,71300000.0
2005-12-08 15:23:00,1.74461,1.74519,1.74461,1.74517,87600000.0
2005-12-08 15:24:00,1.74543,1.7456,1.74521,1.74523,79800001.0
2005-12-08 15:25:00,1.74512,1.74512,1.74493,1.745,85800000.0
2005-12-08 15:26:00,1.74498,1.74503,1.74493,1.74498,40600000.0
2005-12-08 15:27:00,1.74503,1.74503,1.74492,1.74492,16300000.0
2005-12-08 15:28:00,1.74486,1.74486,1.74468,1.74468,52600000.0
2005-12-08 15:29:00,1.74469,1.74473,1.74438,1.74473,82500000.0
2005-12-08 15:30:00,1.7448,1.74496,1.74456,1.74456,79000000.0
2005-12-08 15:31:00,1.74463,1.74483,1.74453,1.74483,72700001.0
2005-12-08 15:32:00,1.74476,1.74492,1.74476,1.74477,45400000.0
2005-12-08 15:33:00,1.74478,1.74523,1.74478,1.7452,102299999.0
2005-12-08 15:34:00,1.74517,1.7452,1.74502,1.74502,45300001.0
2005-12-08 15:35:00,1.74505,1.74508,1.74495,1.74507,66199999.0
2005-12-08 15:36:00,1.74503,1.7453,1.74503,1.7453,43300000.0
2005-12-08 15:37:00,1.74532,1.74542,1.7453,1.7453,65200001.0
2005-12-08 15:38:00,1.74527,1.74539,1.74519,1.74524,82000000.0
2005-12-08 15:39:00,1.7452,1.74532,1.74515,1.74528,24300000.0
2005-12-08 15:40:00,1.74526,1.74542,1.74522,1.74532,43300000.0
2005-12-08 15:41:00,1.74532,1.74541,1.7452,1.7452,68599999.0
2005-12-08 15:42:00,1.74511,1.74519,1.74509,1.74519,130000001.0
2005-12-08 15:43:00,1.74518,1.74536,1.74512,1.74536,29100000.0
2005-12-08 15:44:00,1.74537,1.74537,1.74497,1.74497,54700000.0
2005-12-08 15:45:00,1.74495,1.74512,1.74495,1.74507,48000000.0
2005-12-08 15:46:00,1.7451,1.74519,1.74509,1.7451,33400000.0
2005-12-08 15:47:00,1.74501,1.74528,1.745,1.74528,49499999.0
2005-12-08 15:48:00,1.74535,1.7454,1.74522,1.74522,70900000.0
2005-12-08 15:49:00,1.74518,1.74582,1.74518,1.74559,49900000.0
2005-12-08 15:50:00,1.74549,1.74549,1.74524,1.74524,74000000.0
2005-12-08 15:51:00,1.74521,1.74521,1.74501,1.74508,54000000.0
2005-12-08 15:52:00,1.74496,1.74506,1.74488,1.74488,89600000.0
2005-12-08 15:53:00,1.74486,1.74486,1.74472,1.74472,51300001.0
2005-12-08 15:54:00,1.74473,1.74481,1.74463,1.74463,69500000.0
2005-12-08 15:55:00,1.7447,1.74497,1.7447,1.74496,28899999.0
2005-12-08 15:56:00,1.745,1.745,1.74467,1.74467,50500000.0
2005-12-08 15:57:00,1.7446,1.7446,1.7444,1.7445,98099998.0
2005-12-08 15:58:00,1.74447,1.74469,1.74447,1.7446,68450001.0
2005-12-08 15:59:00,1.74461,1.74472,1.74461,1.74468,86599999.0
2005-12-08 16:00:00,1.74473,1.74473,1.7445,1.7445,51100001.0
2005-12-08 16:01:00,1.74469,1.74483,1.74459,1.74476,71999999.0
2005-12-08 16:02:00,1.74471,1.74475,1.74463,1.74463,59950001.0
2005-12-08 16:03:00,1.74458,1.74468,1.74456,1.74462,47100000.0
2005-12-08 16:04:00,1.74462,1.74469,1.7445,1.7445,46300000.0
2005-12-08 16:05:00,1.74449,1.74449,1.74446,1.74446,21400000.0
2005-12-08 16:06:00,1.74462,1.74477,1.74462,1.74472,36800000.0
2005-12-08 16:07:00,1.7447,1.74473,1.74457,1.7446,96000000.0
2005-12-08 16:08:00,1.74453,1.74453,1.744,1.74409,75999999.0
2005-12-08 16:09:00,1.74417,1.74477,1.74417,1.74463,24800000.0
2005-12-08 16:10:00,1.74457,1.74464,1.74449,1.74451,82600000.0
2005-12-08 16:11:00,1.74454,1.74467,1.7445,1.74452,37800000.0
2005-12-08 16:12:00,1.74435,1.74444,1.74425,1.74444,53900001.0
2005-12-08 16:13:00,1.74456,1.74485,1.74456,1.74485,79300001.0
2005-12-08 16:14:00,1.74469,1.74472,1.74459,1.74459,77200000.0
2005-12-08 16:15:00,1.7446,1.74486,1.7446,1.74485,49200000.0
2005-12-08 16:16:00,1.74474,1.74474,1.74437,1.74437,27700000.0
2005-12-08 16:17:00,1.74432,1.74513,1.74423,1.7451,84000000.0
2005-12-08 16:18:00,1.74508,1.74523,1.74497,1.74497,45200000.0
2005-12-08 16:19:00,1.7449,1.74493,1.74484,1.74487,16000000.0
2005-12-08 16:20:00,1.74492,1.74501,1.74488,1.74488,59999998.0
2005-12-08 16:21:00,1.74491,1.74495,1.74472,1.74495,15300000.0
2005-12-08 16:22:00,1.745,1.74508,1.74495,1.74503,75900000.0
2005-12-08 16:23:00,1.74484,1.74484,1.74458,1.74472,35900000.0
2005-12-08 16:24:00,1.74461,1.74473,1.74451,1.74459,58500000.0
2005-12-08 16:25:00,1.74454,1.74454,1.74415,1.74415,20500000.0
2005-12-08 16:26:00,1.74407,1.74408,1.74372,1.74372,44900000.0
2005-12-08 16:27:00,1.74367,1.7438,1.74357,1.74374,34300000.0
2005-12-08 16:28:00,1.74378,1.74386,1.74375,1.74386,20100000.0
2005-12-08 16:29:00,1.74407,1.74411,1.74387,1.74387,52800000.0
2005-12-08 16:30:00,1.74382,1.74401,1.74375,1.74375,69300000.0
2005-12-08 16:31:00,1.74372,1.74379,1.74346,1.74356,61300000.0
2005-12-08 16:32:00,1.7436,1.74361,1.74357,1.74357,8300000.0
2005-12-08 16:33:00,1.74355,1.74363,1.74349,1.74353,37800000.0
2005-12-08 16:34:00,1.74348,1.74348,1.74317,1.74319,95699999.0
2005-12-08 16:35:00,1.74332,1.74361,1.74332,1.74361,55400000.0
2005-12-08 16:36:00,1.74352,1.74352,1.7431,1.74319,58200000.0
2005-12-08 16:37:00,1.74321,1.7433,1.74311,1.74323,69500000.0
2005-12-08 16:38:00,1.74306,1.74307,1.74277,1.74282,75600002.0
2005-12-08 16:39:00,1.74257,1.74274,1.74254,1.74259,61350000.0
2005-12-08 16:40:00,1.74257,1.74264,1.74227,1.74246,99300000.0
2005-12-08 16:41:00,1.74219,1.74256,1.74219,1.74235,36800000.0
2005-12-08 16:42:00,1.74232,1.7425,1.74232,1.7425,18500000.0
2005-12-08 16:43:00,1.74259,1.74262,1.74238,1.74241,88600000.0
2005-12-08 16:44:00,1.74242,1.74257,1.74233,1.74257,33000001.0
2005-12-08 16:45:00,1.74248,1.74256,1.74233,1.7424,78000000.0
2005-12-08 16:46:00,1.74243,1.74257,1.74236,1.74242,107999999.0
2005-12-08 16:47:00,1.74236,1.74247,1.74233,1.74245,103000001.0
2005-12-08 16:48:00,1.74267,1.74292,1.74267,1.74287,85499999.0
2005-12-08 16:49:00,1.74288,1.74288,1.74275,1.74275,47700000.0
2005-12-08 16:50:00,1.7428,1.74288,1.74265,1.74265,95099998.0
2005-12-08 16:51:00,1.74265,1.74282,1.74265,1.74278,44400000.0
2005-12-08 16:52:00,1.74265,1.74273,1.74248,1.74256,127400000.0
2005-12-08 16:53:00,1.74243,1.7426,1.74236,1.7426,65299999.0
2005-12-08 16:54:00,1.74272,1.74291,1.74263,1.74285,96900001.0
2005-12-08 16:55:00,1.74302,1.74311,1.74293,1.74293,62099999.0
2005-12-08 16:56:00,1.74281,1.74313,1.74276,1.743,66799998.0
2005-12-08 16:57:00,1.74303,1.74303,1.74293,1.74295,78000000.0
2005-12-08 16:58:00,1.74296,1.74317,1.74296,1.74317,78599999.0
2005-12-08 16:59:00,1.74328,1.74364,1.74328,1.74364,92900002.0
2005-12-08 17:00:00,1.74364,1.74369,1.74328,1.74328,79799999.0
2005-12-08 17:01:00,1.74327,1.74333,1.7431,1.74333,36200000.0
2005-12-08 17:02:00,1.74343,1.74346,1.74323,1.74345,100499998.0
2005-12-08 17:03:00,1.74357,1.74377,1.74357,1.74368,79000000.0
2005-12-08 17:04:00,1.74367,1.74379,1.74361,1.74372,48000000.0
2005-12-08 17:05:00,1.74371,1.74383,1.74371,1.74375,27500000.0
2005-12-08 17:06:00,1.74389,1.74456,1.74389,1.74456,48100000.0
2005-12-08 17:07:00,1.74457,1.74462,1.74446,1.74449,50300000.0
2005-12-08 17:08:00,1.74443,1.74443,1.74435,1.74438,70800000.0
2005-12-08 17:09:00,1.74449,1.74449,1.74446,1.74446,15900000.0
2005-12-08 17:10:00,1.74467,1.74534,1.74467,1.74527,116200002.0
2005-12-08 17:11:00,1.74537,1.74592,1.74537,1.74592,72000001.0
2005-12-08 17:12:00,1.746,1.7462,1.7459,1.7459,82299999.0
2005-12-08 17:13:00,1.7458,1.74606,1.7456,1.74606,37300000.0
2005-12-08 17:14:00,1.74626,1.74648,1.74621,1.74648,33800000.0
2005-12-08 17:15:00,1.74643,1.74644,1.74631,1.74631,106699999.0
2005-12-08 17:16:00,1.74626,1.74639,1.74609,1.74639,99200002.0
2005-12-08 17:17:00,1.74643,1.74695,1.74635,1.74688,61299999.0
2005-12-08 17:18:00,1.74685,1.74696,1.74666,1.74685,78899998.0
2005-12-08 17:19:00,1.74704,1.7473,1.74701,1.74722,83399999.0
2005-12-08 17:20:00,1.74733,1.74733,1.74678,1.74678,72599999.0
2005-12-08 17:21:00,1.747,1.74749,1.747,1.74719,30400000.0
2005-12-08 17:22:00,1.74717,1.74732,1.74716,1.74716,34000000.0
2005-12-08 17:23:00,1.74712,1.74728,1.7471,1.74727,47800000.0
2005-12-08 17:24:00,1.74741,1.74741,1.7471,1.74741,91799999.0
2005-12-08 17:25:00,1.74768,1.74782,1.7476,1.74777,42700000.0
2005-12-08 17:26:00,1.74792,1.74863,1.74792,1.74863,53699998.0
2005-12-08 17:27:00,1.74921,1.74931,1.74921,1.74931,10900000.0
2005-12-08 17:28:00,1.74988,1.75034,1.74971,1.75034,64299999.0
2005-12-08 17:29:00,1.7504,1.75064,1.75025,1.75043,89699999.0
2005-12-08 17:30:00,1.75025,1.75055,1.75025,1.75055,95500003.0
2005-12-08 17:31:00,1.75045,1.75045,1.75005,1.7501,74899999.0
2005-12-08 17:32:00,1.74994,1.74994,1.74965,1.74982,20900000.0
2005-12-08 17:33:00,1.75008,1.75015,1.74954,1.74959,68000001.0
2005-12-08 17:34:00,1.74962,1.74962,1.74942,1.74942,42750000.0
2005-12-08 17:35:00,1.74949,1.74982,1.74949,1.74972,35700000.0
2005-12-08 17:36:00,1.74977,1.74977,1.74949,1.74952,32900000.0
2005-12-08 17:37:00,1.7494,1.74945,1.74935,1.7494,52800000.0
2005-12-08 17:38:00,1.7494,1.74945,1.7494,1.7494,59099998.0
2005-12-08 17:39:00,1.7495,1.74954,1.7495,1.74953,57800001.0
2005-12-08 17:40:00,1.7495,1.75015,1.7495,1.75004,87999999.0
2005-12-08 17:41:00,1.7501,1.75015,1.74997,1.75014,76999999.0
2005-12-08 17:42:00,1.75033,1.75099,1.75033,1.75089,33900000.0
2005-12-08 17:43:00,1.75078,1.75084,1.75066,1.75068,67099999.0
2005-12-08 17:44:00,1.75042,1.75042,1.75014,1.75014,21000000.0
2005-12-08 17:45:00,1.74995,1.75027,1.74995,1.75026,68900000.0
2005-12-08 17:46:00,1.75015,1.75021,1.74997,1.75002,60250000.0
2005-12-08 17:47:00,1.7498,1.7498,1.74953,1.74958,56100001.0
2005-12-08 17:48:00,1.7497,1.74992,1.7497,1.74974,22400000.0
2005-12-08 17:49:00,1.74979,1.7499,1.74968,1.7499,59300001.0
2005-12-08 17:50:00,1.74994,1.75025,1.74994,1.75025,47199999.0
2005-12-08 17:51:00,1.75027,1.75029,1.75002,1.75005,51799999.0
2005-12-08 17:52:00,1.75002,1.75004,1.74981,1.74982,43000000.0
2005-12-08 17:53:00,1.74959,1.74959,1.74928,1.74934,67900000.0
2005-12-08 17:54:00,1.74932,1.74942,1.74926,1.7493,55800000.0
2005-12-08 17:55:00,1.74932,1.7495,1.74932,1.74947,50299999.0
2005-12-08 17:56:00,1.74938,1.74958,1.74936,1.74947,105700000.0
2005-12-08 17:57:00,1.74955,1.74955,1.74948,1.74948,71800000.0
2005-12-08 17:58:00,1.7495,1.74958,1.74945,1.74945,123400001.0
2005-12-08 17:59:00,1.74953,1.7498,1.74953,1.74968,47600001.0
2005-12-08 18:00:00,1.74966,1.74966,1.74932,1.74932,70400000.0
2005-12-08 18:01:00,1.74928,1.74932,1.74915,1.74919,865399997.0
2005-12-08 18:02:00,1.74916,1.74937,1.74899,1.74899,1042200002.0
2005-12-08 18:03:00,1.74895,1.7491,1.74877,1.7489,1327400003.0
2005-12-08 18:04:00,1.74892,1.74902,1.74882,1.74882,782449999.0
2005-12-08 18:05:00,1.74879,1.74893,1.74876,1.74887,967099995.0
2005-12-08 18:06:00,1.74895,1.74925,1.7489,1.7489,1054649999.0
2005-12-08 18:07:00,1.74887,1.74903,1.74883,1.74883,1207599998.0
2005-12-08 18:08:00,1.74885,1.74903,1.74872,1.74892,1249299995.0
2005-12-08 18:09:00,1.74896,1.7494,1.74893,1.7494,506500000.0
2005-12-08 18:10:00,1.74949,1.74978,1.7494,1.74958,799699997.0
2005-12-08 18:11:00,1.74948,1.74955,1.7492,1.7492,551450004.0
2005-12-08 18:12:00,1.74922,1.7497,1.74922,1.7497,779999998.0
2005-12-08 18:13:00,1.74979,1.75014,1.74971,1.7498,551600001.0
2005-12-08 18:14:00,1.74987,1.75015,1.74967,1.74967,702799999.0
2005-12-08 18:15:00,1.74965,1.7497,1.74949,1.74963,1033899995.0
2005-12-08 18:16:00,1.7497,1.75038,1.74964,1.75038,926700001.0
2005-12-08 18:17:00,1.75042,1.75051,1.75014,1.75014,452199996.0
2005-12-08 18:18:00,1.75013,1.7506,1.74997,1.7506,625199999.0
2005-12-08 18:19:00,1.7508,1.75137,1.7508,1.75108,619800001.0
2005-12-08 18:20:00,1.75114,1.75175,1.75114,1.75161,315499999.0
2005-12-08 18:21:00,1.75171,1.75234,1.75171,1.75218,777099994.0
2005-12-08 18:22:00,1.75232,1.7531,1.75232,1.75304,600600002.0
2005-12-08 18:23:00,1.75308,1.75319,1.75242,1.75249,741500003.0
2005-12-08 18:24:00,1.75243,1.75249,1.7522,1.75224,715099998.0
2005-12-08 18:25:00,1.75215,1.75265,1.75211,1.75246,754400000.0
2005-12-08 18:26:00,1.75263,1.75282,1.75257,1.75267,647300004.0
2005-12-08 18:27:00,1.75269,1.75309,1.75269,1.75295,695800001.0
2005-12-08 18:28:00,1.75295,1.75307,1.75273,1.75295,351299999.0
2005-12-08 18:29:00,1.75291,1.75327,1.75271,1.75321,744800005.0
2005-12-08 18:30:00,1.7532,1.7532,1.753,1.753,698549997.0
2005-12-08 18:31:00,1.753,1.75326,1.75289,1.75326,530949998.0
2005-12-08 18:32:00,1.75313,1.75332,1.75309,1.75318,440800005.0
2005-12-08 18:33:00,1.75318,1.75321,1.75305,1.75317,821499998.0
2005-12-08 18:34:00,1.75315,1.75327,1.75296,1.75298,605369995.0
2005-12-08 18:35:00,1.75295,1.75307,1.75295,1.75305,435399999.0
2005-12-08 18:36:00,1.75305,1.75308,1.753,1.75305,75500000.0
2005-12-08 18:37:00,1.75305,1.75305,1.753,1.753,141199999.0
2005-12-08 18:38:00,1.75301,1.75301,1.75271,1.75271,167999998.0
2005-12-08 18:39:00,1.75258,1.7527,1.75236,1.7527,286669998.0
2005-12-08 18:40:00,1.75276,1.75308,1.75273,1.75282,408599995.0
2005-12-08 18:41:00,1.75283,1.75298,1.75267,1.75285,330399999.0
2005-12-08 18:42:00,1.75281,1.75281,1.75264,1.75264,262900003.0
2005-12-08 18:43:00,1.75264,1.75264,1.7525,1.7525,73500000.0
2005-12-08 18:44:00,1.75245,1.7527,1.75245,1.75255,389900002.0
2005-12-08 18:45:00,1.7527,1.75279,1.75264,1.75268,227300003.0
2005-12-08 18:46:00,1.7526,1.75275,1.75257,1.75268,193400002.0
2005-12-08 18:47:00,1.75248,1.75248,1.74959,1.75191,230099998.0
2005-12-08 18:48:00,1.7519,1.75204,1.75155,1.75155,417100004.0
2005-12-08 18:49:00,1.75149,1.75164,1.75147,1.75156,81699999.0
2005-12-08 18:50:00,1.75155,1.75171,1.75154,1.75154,231900001.0
2005-12-08 18:51:00,1.75165,1.75176,1.7515,1.75157,593200002.0
2005-12-08 18:52:00,1.75157,1.75171,1.75139,1.75147,601800004.0
2005-12-08 18:53:00,1.7514,1.75153,1.75135,1.75135,364599999.0
2005-12-08 18:54:00,1.75132,1.75139,1.75116,1.75116,301800006.0
2005-12-08 18:55:00,1.7512,1.75133,1.75114,1.75114,765999997.0
2005-12-08 18:56:00,1.75111,1.75118,1.75104,1.75107,258000000.0
2005-12-08 18:57:00,1.751,1.75105,1.75093,1.75105,528699996.0
2005-12-08 18:58:00,1.75097,1.75097,1.75059,1.75074,598899994.0
2005-12-08 18:59:00,1.75078,1.75092,1.75073,1.75091,532700000.0
2005-12-08 19:00:00,1.75102,1.75147,1.751,1.75147,219799999.0
2005-12-08 19:01:00,1.75159,1.75204,1.75159,1.75204,67600000.0
2005-12-08 19:02:00,1.75212,1.75253,1.75212,1.75237,380500001.0
2005-12-08 19:03:00,1.75238,1.75251,1.75227,1.75237,561000003.0
2005-12-08 19:04:00,1.75241,1.75241,1.75207,1.75207,234799999.0
2005-12-08 19:05:00,1.75201,1.75201,1.75169,1.75169,143199999.0
2005-12-08 19:06:00,1.75173,1.75196,1.75167,1.75185,677499997.0
2005-12-08 19:07:00,1.75186,1.75192,1.75175,1.75178,394700003.0
2005-12-08 19:08:00,1.75168,1.75173,1.75153,1.75173,487900000.0
2005-12-08 19:09:00,1.75175,1.75183,1.7516,1.75183,261399997.0
2005-12-08 19:10:00,1.75172,1.75172,1.75097,1.75101,390099999.0
2005-12-08 19:11:00,1.7509,1.75122,1.7509,1.75122,142300002.0
2005-12-08 19:12:00,1.75134,1.75153,1.75134,1.75139,230100000.0
2005-12-08 19:13:00,1.75143,1.75143,1.75123,1.75127,545599998.0
2005-12-08 19:14:00,1.75121,1.75132,1.75121,1.75132,293300001.0
2005-12-08 19:15:00,1.75141,1.75154,1.75141,1.75143,380100000.0
2005-12-08 19:16:00,1.75142,1.7515,1.75142,1.75148,178900001.0
2005-12-08 19:17:00,1.75154,1.7518,1.75149,1.75149,186700000.0
2005-12-08 19:18:00,1.75145,1.7515,1.75136,1.75138,273300000.0
2005-12-08 19:19:00,1.7514,1.7517,1.7514,1.7517,296699998.0
2005-12-08 19:20:00,1.75169,1.75174,1.75152,1.75174,379399999.0
2005-12-08 19:21:00,1.75178,1.75179,1.75165,1.75165,406000001.0
2005-12-08 19:22:00,1.75164,1.75176,1.7516,1.7517,269700001.0
2005-12-08 19:23:00,1.7517,1.75191,1.75168,1.75191,376900000.0
2005-12-08 19:24:00,1.75193,1.75193,1.75178,1.75178,159499999.0
2005-12-08 19:25:00,1.75175,1.75176,1.7517,1.7517,40600000.0
2005-12-08 19:26:00,1.75163,1.75172,1.75157,1.75163,350299999.0
2005-12-08 19:27:00,1.7517,1.75179,1.75161,1.75162,496669999.0
2005-12-08 19:28:00,1.75162,1.75174,1.75155,1.75161,318900000.0
2005-12-08 19:29:00,1.75155,1.75172,1.75155,1.75167,239249999.0
2005-12-08 19:30:00,1.75168,1.7518,1.75167,1.75172,492600002.0
2005-12-08 19:31:00,1.7517,1.75185,1.75167,1.75185,341899999.0
2005-12-08 19:32:00,1.75182,1.75182,1.75161,1.75161,453750000.0
2005-12-08 19:33:00,1.75162,1.75181,1.75162,1.75181,218000000.0
2005-12-08 19:34:00,1.75177,1.75183,1.7517,1.7517,207546996.0
2005-12-08 19:35:00,1.75172,1.75193,1.75172,1.75187,381999997.0
2005-12-08 19:36:00,1.75188,1.75195,1.75182,1.75183,456199995.0
2005-12-08 19:37:00,1.75172,1.75187,1.75163,1.75164,272299998.0
2005-12-08 19:38:00,1.75164,1.75179,1.75164,1.7517,34600000.0
2005-12-08 19:39:00,1.75172,1.75181,1.7517,1.75175,194200002.0
2005-12-08 19:40:00,1.75172,1.75186,1.75172,1.7518,336200003.0
2005-12-08 19:41:00,1.75194,1.75213,1.75194,1.75201,358999999.0
2005-12-08 19:42:00,1.75197,1.752,1.75183,1.75195,269999999.0
2005-12-08 19:43:00,1.75199,1.75255,1.7519,1.75254,129200002.0
2005-12-08 19:44:00,1.75249,1.7526,1.75243,1.7525,356300001.0
2005-12-08 19:45:00,1.75251,1.75259,1.75243,1.75257,151999999.0
2005-12-08 19:46:00,1.75258,1.75262,1.75254,1.7526,217699999.0
2005-12-08 19:47:00,1.75261,1.75284,1.75253,1.75284,113800000.0
2005-12-08 19:48:00,1.75287,1.75292,1.75266,1.75266,200400003.0
2005-12-08 19:49:00,1.75264,1.75264,1.75249,1.75263,325899998.0
2005-12-08 19:50:00,1.75264,1.75271,1.75252,1.7526,234100001.0
2005-12-08 19:51:00,1.75258,1.75264,1.75253,1.75257,329999998.0
2005-12-08 19:52:00,1.75255,1.75273,1.75238,1.75273,129200000.0
2005-12-08 19:53:00,1.75288,1.75303,1.75262,1.75262,41700000.0
2005-12-08 19:54:00,1.75249,1.75249,1.75215,1.75215,169199998.0
2005-12-08 19:55:00,1.75205,1.75225,1.75194,1.75225,78300000.0
2005-12-08 19:56:00,1.75227,1.75246,1.75207,1.75246,247800001.0
2005-12-08 19:57:00,1.7525,1.75257,1.75247,1.7525,451000001.0
2005-12-08 19:58:00,1.75248,1.75265,1.75235,1.75253,478100003.0
2005-12-08 19:59:00,1.75248,1.75257,1.75246,1.75253,331600001.0
2005-12-08 20:00:00,1.7525,1.75261,1.75249,1.75249,198400002.0
2005-12-08 20:01:00,1.7525,1.75291,1.7525,1.75291,158300000.0
2005-12-08 20:02:00,1.75293,1.75311,1.75284,1.75284,178000001.0
2005-12-08 20:03:00,1.75282,1.75301,1.75282,1.75292,72700000.0
2005-12-08 20:04:00,1.75293,1.75305,1.75293,1.75298,190300001.0
2005-12-08 20:05:00,1.75298,1.75317,1.75298,1.75308,167000001.0
2005-12-08 20:06:00,1.75318,1.75439,1.75318,1.75439,164800001.0
2005-12-08 20:07:00,1.75446,1.75448,1.75416,1.75416,91000000.0
2005-12-08 20:08:00,1.75417,1.7543,1.75405,1.75415,336400001.0
2005-12-08 20:09:00,1.75407,1.75416,1.75392,1.75394,160000000.0
2005-12-08 20:10:00,1.75382,1.75382,1.75322,1.75322,140799999.0
2005-12-08 20:11:00,1.7533,1.75347,1.75329,1.75329,41000000.0
2005-12-08 20:12:00,1.75322,1.75339,1.75322,1.7533,477500000.0
2005-12-08 20:13:00,1.75328,1.75346,1.75328,1.75341,110200000.0
2005-12-08 20:14:00,1.75346,1.75355,1.75323,1.75325,125000000.0
2005-12-08 20:15:00,1.75322,1.75334,1.75321,1.7533,434070000.0
2005-12-08 20:16:00,1.75328,1.75341,1.75316,1.75327,154700002.0
2005-12-08 20:17:00,1.75325,1.75328,1.7532,1.7532,124399999.0
2005-12-08 20:18:00,1.75319,1.75322,1.7531,1.75312,133499998.0
2005-12-08 20:19:00,1.75313,1.75315,1.75307,1.75315,127999998.0
2005-12-08 20:20:00,1.75312,1.75328,1.75312,1.75327,273500000.0
2005-12-08 20:21:00,1.75326,1.75326,1.75289,1.75295,155000001.0
2005-12-08 20:22:00,1.75292,1.75314,1.75288,1.75307,139100000.0
2005-12-08 20:23:00,1.7531,1.75318,1.75305,1.75315,294999998.0
2005-12-08 20:24:00,1.75315,1.75318,1.7531,1.75317,117900000.0
2005-12-08 20:25:00,1.75311,1.75311,1.75272,1.75285,417900002.0
2005-12-08 20:26:00,1.75276,1.75285,1.75262,1.75263,483399995.0
2005-12-08 20:27:00,1.75267,1.75276,1.75264,1.75273,268099998.0
2005-12-08 20:28:00,1.75272,1.75275,1.75265,1.7527,343799998.0
2005-12-08 20:29:00,1.75279,1.75308,1.75279,1.75308,280000003.0
2005-12-08 20:30:00,1.75313,1.75338,1.75313,1.75338,794500002.0
2005-12-08 20:31:00,1.7534,1.75366,1.7534,1.75366,487299996.0
2005-12-08 20:32:00,1.75373,1.75395,1.75373,1.75387,685400001.0
2005-12-08 20:33:00,1.75389,1.75393,1.75373,1.75387,300799997.0
2005-12-08 20:34:00,1.75395,1.75395,1.7539,1.7539,114900000.0
2005-12-08 20:35:00,1.7539,1.75395,1.75387,1.75387,65200000.0
2005-12-08 20:36:00,1.75387,1.75389,1.75371,1.75379,223700000.0
2005-12-08 20:37:00,1.75382,1.75401,1.75381,1.75381,223200004.0
2005-12-08 20:38:00,1.7538,1.75413,1.7538,1.75413,317000000.0
2005-12-08 20:39:00,1.75432,1.75457,1.75432,1.75457,279100001.0
2005-12-08 20:40:00,1.75469,1.75551,1.75469,1.75546,144900001.0
2005-12-08 20:41:00,1.7555,1.75571,1.75549,1.75555,193299998.0
2005-12-08 20:42:00,1.75549,1.75549,1.75524,1.75524,46600000.0
2005-12-08 20:43:00,1.75515,1.75523,1.7549,1.7551,276400002.0
2005-12-08 20:44:00,1.75497,1.75503,1.75492,1.75503,311899998.0
2005-12-08 20:45:00,1.75506,1.75521,1.75496,1.75521,108799999.0
2005-12-08 20:46:00,1.75511,1.75511,1.75487,1.75487,136000000.0
2005-12-08 20:47:00,1.75481,1.75488,1.75461,1.75481,392349996.0
2005-12-08 20:48:00,1.75484,1.75489,1.75482,1.75485,186570000.0
2005-12-08 20:49:00,1.75477,1.75479,1.75462,1.75474,92000001.0
2005-12-08 20:50:00,1.7547,1.7547,1.7543,1.7543,350099997.0
2005-12-08 20:51:00,1.75427,1.7544,1.75427,1.75431,352799996.0
2005-12-08 20:52:00,1.75424,1.75426,1.75411,1.75411,269800003.0
2005-12-08 20:53:00,1.75405,1.75407,1.75382,1.75382,703670000.0
2005-12-08 20:54:00,1.7538,1.75387,1.7537,1.7537,332999999.0
2005-12-08 20:55:00,1.75361,1.7537,1.75305,1.75306,215500002.0
2005-12-08 20:56:00,1.75307,1.75307,1.75283,1.75304,448399997.0
2005-12-08 20:57:00,1.75305,1.75317,1.75276,1.75276,534449996.0
2005-12-08 20:58:00,1.75276,1.75277,1.75257,1.75263,231299997.0
2005-12-08 20:59:00,1.75256,1.75271,1.75233,1.75246,749199997.0
2005-12-08 21:00:00,1.75237,1.75255,1.75237,1.75238,300099998.0
2005-12-08 21:01:00,1.75233,1.75251,1.75231,1.7524,382600002.0
2005-12-08 21:02:00,1.75238,1.75243,1.75221,1.75238,179599999.0
2005-12-08 21:03:00,1.7523,1.75235,1.75223,1.7523,166000002.0
2005-12-08 21:04:00,1.75225,1.75225,1.75187,1.75187,219300003.0
2005-12-08 21:05:00,1.75174,1.75186,1.75127,1.75153,166099999.0
2005-12-08 21:06:00,1.75147,1.75157,1.75137,1.75157,171600000.0
2005-12-08 21:07:00,1.75163,1.7521,1.75163,1.7521,97100000.0
2005-12-08 21:08:00,1.75212,1.75212,1.75194,1.75194,33200000.0
2005-12-08 21:09:00,1.75182,1.75199,1.7518,1.75183,95000001.0
2005-12-08 21:10:00,1.75187,1.75213,1.75187,1.75213,117300000.0
2005-12-08 21:11:00,1.75204,1.75204,1.75163,1.75185,158199995.0
2005-12-08 21:12:00,1.75185,1.75201,1.75179,1.75201,98200000.0
2005-12-08 21:13:00,1.75205,1.75245,1.75205,1.75243,186600000.0
2005-12-08 21:14:00,1.75255,1.75279,1.75255,1.75268,388699999.0
2005-12-08 21:15:00,1.75283,1.75311,1.75283,1.75311,308399998.0
2005-12-08 21:16:00,1.75319,1.75336,1.75319,1.75332,86700000.0
2005-12-08 21:17:00,1.75333,1.75359,1.75332,1.75359,141000002.0
2005-12-08 21:18:00,1.75353,1.75353,1.75336,1.75337,38600001.0
2005-12-08 21:19:00,1.75345,1.75347,1.7534,1.75345,75900000.0
2005-12-08 21:20:00,1.75343,1.75343,1.75328,1.75332,263500002.0
2005-12-08 21:21:00,1.75328,1.75328,1.7529,1.75292,138100001.0
2005-12-08 21:22:00,1.75284,1.75284,1.75255,1.75255,114800000.0
2005-12-08 21:23:00,1.75262,1.75268,1.75262,1.75268,3800000.0
2005-12-08 21:24:00,1.75271,1.75278,1.75265,1.75278,187600000.0
2005-12-08 21:25:00,1.75286,1.75306,1.75286,1.7529,168700000.0
2005-12-08 21:26:00,1.75295,1.75305,1.75295,1.75305,48900000.0
2005-12-08 21:27:00,1.75309,1.75312,1.75307,1.75309,118799999.0
2005-12-08 21:28:00,1.75311,1.75317,1.75303,1.75307,167600000.0
2005-12-08 21:29:00,1.75309,1.75311,1.75309,1.75311,8500000.0
2005-12-08 21:30:00,1.75306,1.75328,1.75306,1.75328,67800001.0
2005-12-08 21:31:00,1.75334,1.75334,1.75324,1.75327,61299999.0
2005-12-08 21:32:00,1.7533,1.75366,1.7533,1.75355,253199998.0
2005-12-08 21:33:00,1.75352,1.75356,1.75311,1.75332,352699999.0
2005-12-08 21:34:00,1.75333,1.75333,1.75308,1.75308,231199999.0
2005-12-08 21:35:00,1.75308,1.75308,1.75295,1.75295,63400000.0
2005-12-08 21:36:00,1.75298,1.75308,1.75298,1.75298,90700000.0
2005-12-08 21:37:00,1.75297,1.75307,1.75297,1.75305,134800000.0
2005-12-08 21:38:00,1.75304,1.75312,1.75283,1.7529,89200000.0
2005-12-08 21:39:00,1.75278,1.75282,1.75278,1.75281,28800000.0
2005-12-08 21:40:00,1.75282,1.75288,1.75274,1.75288,85700000.0
2005-12-08 21:41:00,1.75293,1.75308,1.75293,1.75301,179000001.0
2005-12-08 21:42:00,1.75305,1.75337,1.75305,1.75337,187400001.0
2005-12-08 21:43:00,1.75337,1.75351,1.75337,1.75345,44999999.0
2005-12-08 21:44:00,1.75339,1.75339,1.75287,1.75287,110500003.0
2005-12-08 21:45:00,1.75286,1.75311,1.75286,1.75306,39050000.0
2005-12-08 21:46:00,1.75298,1.75298,1.75229,1.75229,139800002.0
2005-12-08 21:47:00,1.75228,1.75286,1.75215,1.75286,182300001.0
2005-12-08 21:48:00,1.75288,1.75288,1.75264,1.75278,80000000.0
2005-12-08 21:49:00,1.75281,1.75309,1.75281,1.75299,78699998.0
2005-12-08 21:50:00,1.75295,1.75308,1.75292,1.75292,59700000.0
2005-12-08 21:51:00,1.75292,1.7535,1.75292,1.75299,181599996.0
2005-12-08 21:52:00,1.75296,1.75296,1.75275,1.75284,100499997.0
2005-12-08 21:53:00,1.75287,1.75293,1.75287,1.75289,51100000.0
2005-12-08 21:54:00,1.75298,1.75308,1.75295,1.75295,87600000.0
2005-12-08 21:55:00,1.75297,1.7531,1.75296,1.75307,232300000.0
2005-12-08 21:56:00,1.75312,1.75319,1.7531,1.75315,84899998.0
2005-12-08 21:57:00,1.75316,1.75317,1.75308,1.75317,137699999.0
2005-12-08 21:58:00,1.75325,1.75346,1.75325,1.7534,94699999.0
2005-12-08 21:59:00,1.75341,1.75359,1.75336,1.75355,363500000.0
2005-12-08 22:00:00,1.75354,1.75354,1.75334,1.75334,211499997.0
2005-12-08 22:01:00,1.7533,1.75339,1.75297,1.75297,98800000.0
2005-12-08 22:02:00,1.75288,1.75293,1.75278,1.75293,179299998.0
2005-12-08 22:03:00,1.7529,1.75298,1.75283,1.75298,123900000.0
2005-12-08 22:04:00,1.75299,1.75312,1.75298,1.75307,290700000.0
2005-12-08 22:05:00,1.75305,1.75305,1.75273,1.75273,148099999.0
2005-12-08 22:06:00,1.75272,1.75277,1.75272,1.75272,47000000.0
2005-12-08 22:07:00,1.75281,1.75291,1.75281,1.75282,48600000.0
2005-12-08 22:08:00,1.75282,1.75288,1.75282,1.75287,70800000.0
2005-12-08 22:09:00,1.7529,1.7529,1.7529,1.7529,4200000.0
2005-12-08 22:10:00,1.75288,1.75297,1.75288,1.75297,22700000.0
2005-12-08 22:11:00,1.75306,1.75332,1.75306,1.75328,31200000.0
2005-12-08 22:12:00,1.75327,1.75327,1.75317,1.75317,197900004.0
2005-12-08 22:13:00,1.75319,1.7532,1.75312,1.75312,80600001.0
2005-12-08 22:14:00,1.7531,1.7531,1.7531,1.7531,23000000.0
2005-12-08 22:15:00,1.75313,1.75313,1.75282,1.75283,305999997.0
2005-12-08 22:16:00,1.75285,1.75295,1.75285,1.7529,282699999.0
2005-12-08 22:17:00,1.75287,1.75294,1.75285,1.7529,24600000.0
2005-12-08 22:18:00,1.75301,1.75301,1.75284,1.75285,88700000.0
2005-12-08 22:19:00,1.75285,1.7529,1.75285,1.7529,12500000.0
2005-12-08 22:20:00,1.75293,1.75305,1.75293,1.75297,57300001.0
2005-12-08 22:21:00,1.753,1.753,1.75293,1.75295,79500001.0
2005-12-08 22:22:00,1.75293,1.75296,1.75286,1.75286,41600000.0
2005-12-08 22:23:00,1.75285,1.75295,1.75278,1.75278,200500001.0
2005-12-08 22:24:00,1.75281,1.7529,1.75281,1.75285,85000001.0
2005-12-08 22:25:00,1.75291,1.75299,1.7529,1.7529,92600000.0
2005-12-08 22:26:00,1.7529,1.75295,1.7529,1.75295,37399999.0
2005-12-08 22:27:00,1.7529,1.75295,1.75283,1.7529,83399998.0
2005-12-08 22:28:00,1.75298,1.75302,1.75292,1.75298,90300002.0
2005-12-08 22:29:00,1.75297,1.75297,1.75285,1.75286,178800002.0
2005-12-08 22:30:00,1.75287,1.7529,1.75285,1.75285,76000000.0
2005-12-08 22:31:00,1.75285,1.75285,1.75283,1.75285,72600001.0
2005-12-08 22:32:00,1.75283,1.75284,1.75276,1.75276,184999999.0
2005-12-08 22:33:00,1.75274,1.75277,1.75248,1.75248,81400000.0
2005-12-08 22:34:00,1.75248,1.75262,1.75243,1.75243,152700000.0
2005-12-08 22:35:00,1.75247,1.75259,1.75242,1.75242,49000001.0
2005-12-08 22:36:00,1.75235,1.75235,1.75225,1.75225,47100000.0
2005-12-08 22:37:00,1.75233,1.75233,1.75221,1.75228,75299999.0
2005-12-08 22:38:00,1.75228,1.75246,1.75228,1.75246,55900000.0
2005-12-08 22:39:00,1.75248,1.75257,1.75244,1.75257,50100000.0
2005-12-08 22:40:00,1.7526,1.7526,1.75257,1.7526,70500000.0
2005-12-08 22:41:00,1.75261,1.75274,1.75261,1.75274,77299999.0
2005-12-08 22:42:00,1.75275,1.75275,1.75265,1.75275,52700000.0
2005-12-08 22:43:00,1.75265,1.75265,1.75255,1.75257,94299999.0
2005-12-08 22:44:00,1.7526,1.75265,1.75257,1.75263,118100002.0
2005-12-08 22:45:00,1.75265,1.75273,1.75265,1.75267,72100000.0
2005-12-08 22:46:00,1.75265,1.7527,1.75265,1.75265,105599997.0
2005-12-08 22:47:00,1.75266,1.7527,1.75261,1.75261,97699998.0
2005-12-08 22:48:00,1.75263,1.75273,1.75262,1.75262,16100000.0
2005-12-08 22:49:00,1.75264,1.75264,1.75239,1.75239,52100000.0
2005-12-08 22:50:00,1.75243,1.75248,1.7523,1.75243,116200000.0
2005-12-08 22:51:00,1.75234,1.7524,1.75234,1.7524,8500000.0
2005-12-08 22:52:00,1.75251,1.75251,1.75244,1.75244,23700000.0
2005-12-08 22:53:00,1.75236,1.7524,1.75205,1.7524,26599999.0
2005-12-08 22:54:00,1.75242,1.75244,1.75237,1.75244,105099997.0
2005-12-08 22:55:00,1.75238,1.75238,1.75229,1.75237,45599999.0
2005-12-08 22:56:00,1.75239,1.75246,1.75237,1.75246,41600000.0
2005-12-08 22:57:00,1.7525,1.7525,1.7525,1.7525,11100000.0
2005-12-08 22:58:00,1.75255,1.75283,1.75255,1.75275,78500001.0
2005-12-08 22:59:00,1.75288,1.75288,1.75271,1.75276,145799999.0
2005-12-08 23:00:00,1.75273,1.75273,1.75258,1.75258,48500000.0
2005-12-08 23:01:00,1.7528,1.7528,1.75275,1.7528,50600000.0
2005-12-08 23:02:00,1.7528,1.75285,1.7528,1.75285,9300000.0
2005-12-08 23:03:00,1.7528,1.7528,1.7528,1.7528,9200000.0
2005-12-08 23:04:00,1.7528,1.75285,1.75272,1.75283,68500000.0
2005-12-08 23:05:00,1.7528,1.75283,1.7528,1.75283,1000000.0
2005-12-08 23:06:00,1.75284,1.75292,1.75279,1.75282,95399999.0
2005-12-08 23:07:00,1.75282,1.75293,1.75282,1.75293,38100000.0
2005-12-08 23:08:00,1.75285,1.75285,1.75283,1.75283,33600000.0
2005-12-08 23:09:00,1.75273,1.75276,1.75266,1.75266,26300000.0
2005-12-08 23:10:00,1.7526,1.75265,1.7526,1.75265,12900000.0
2005-12-08 23:11:00,1.75268,1.75274,1.75262,1.7527,75599998.0
2005-12-08 23:12:00,1.75268,1.75271,1.75265,1.75267,37400000.0
2005-12-08 23:13:00,1.75272,1.75272,1.75248,1.75248,45800000.0
2005-12-08 23:14:00,1.7524,1.75245,1.75225,1.75245,78500000.0
2005-12-08 23:15:00,1.7524,1.7524,1.75235,1.75235,51000000.0
2005-12-08 23:16:00,1.7525,1.75256,1.75245,1.75245,29000000.0
2005-12-08 23:17:00,1.7524,1.75245,1.7524,1.75245,70999999.0
2005-12-08 23:18:00,1.75245,1.75245,1.7523,1.75243,76900003.0
2005-12-08 23:19:00,1.7524,1.75245,1.75235,1.75238,92300000.0
2005-12-08 23:20:00,1.75254,1.75262,1.75254,1.75261,49400000.0
2005-12-08 23:21:00,1.75259,1.75281,1.75259,1.75281,30900000.0
2005-12-08 23:22:00,1.75278,1.75292,1.75278,1.75292,31500000.0
2005-12-08 23:23:00,1.75291,1.75319,1.75291,1.75319,85499999.0
2005-12-08 23:24:00,1.75323,1.75323,1.75311,1.75322,45299998.0
2005-12-08 23:25:00,1.75327,1.75329,1.75307,1.75312,38300000.0
2005-12-08 23:26:00,1.753,1.753,1.75298,1.75298,11000000.0
2005-12-08 23:27:00,1.75288,1.75292,1.75288,1.75292,15900000.0
2005-12-08 23:28:00,1.75289,1.75291,1.75289,1.75291,20100000.0
2005-12-08 23:29:00,1.75303,1.75303,1.75293,1.75294,140800003.0
2005-12-08 23:30:00,1.75295,1.75314,1.75295,1.75314,25300000.0
2005-12-08 23:31:00,1.75305,1.75315,1.75305,1.7531,65900000.0
2005-12-08 23:32:00,1.75308,1.75331,1.75308,1.75322,57400000.0
2005-12-08 23:33:00,1.75322,1.75328,1.75311,1.75327,45300000.0
2005-12-08 23:34:00,1.75332,1.75335,1.75325,1.75328,23100000.0
2005-12-08 23:35:00,1.75317,1.75325,1.75317,1.75325,23100000.0
2005-12-08 23:36:00,1.75305,1.7533,1.75298,1.7533,33700000.0
2005-12-08 23:37:00,1.75338,1.75338,1.75323,1.7533,69100000.0
2005-12-08 23:38:00,1.75318,1.75318,1.75309,1.75314,21700000.0
2005-12-08 23:39:00,1.75308,1.75311,1.75308,1.75308,33470001.0
2005-12-08 23:40:00,1.75298,1.75298,1.75282,1.75282,31000000.0
2005-12-08 23:41:00,1.75268,1.75268,1.75268,1.75268,4000000.0
2005-12-08 23:42:00,1.75264,1.75275,1.75264,1.75269,55299999.0
2005-12-08 23:43:00,1.75268,1.75274,1.75268,1.75268,48400000.0
2005-12-08 23:44:00,1.75264,1.75275,1.75262,1.75262,57499998.0
2005-12-08 23:45:00,1.75265,1.75267,1.7525,1.75267,26900000.0
2005-12-08 23:46:00,1.75276,1.75279,1.75276,1.75279,15900000.0
2005-12-08 23:47:00,1.75292,1.75292,1.75283,1.75283,40400001.0
2005-12-08 23:48:00,1.75281,1.75289,1.75279,1.75287,94000001.0
2005-12-08 23:49:00,1.75288,1.75288,1.75286,1.75286,29200000.0
2005-12-08 23:50:00,1.75288,1.7529,1.75283,1.75283,33100000.0
2005-12-08 23:51:00,1.75277,1.7528,1.75277,1.7528,5100000.0
2005-12-08 23:52:00,1.7528,1.7528,1.7528,1.7528,5200000.0
2005-12-08 23:53:00,1.7528,1.7528,1.7528,1.7528,1500000.0
2005-12-08 23:54:00,1.75285,1.75285,1.75275,1.75275,7600000.0
2005-12-08 23:55:00,1.7528,1.7528,1.7528,1.7528,17200001.0
2005-12-08 23:56:00,1.7528,1.75285,1.7528,1.75285,23800000.0
2005-12-08 23:57:00,1.7528,1.7528,1.7528,1.7528,12000000.0
2005-12-08 23:58:00,1.75275,1.75275,1.7525,1.75251,62200000.0
2005-12-08 23:59:00,1.75255,1.75255,1.75255,1.75255,19500000.0
2005-12-09 00:00:00,1.75252,1.75255,1.75252,1.75255,27200000.0
2005-12-09 00:01:00,1.75248,1.75298,1.75247,1.75291,102499999.0
2005-12-09 00:02:00,1.753,1.75311,1.7527,1.7527,91800001.0
2005-12-09 00:03:00,1.75268,1.75315,1.75266,1.75286,23400000.0
2005-12-09 00:04:00,1.7528,1.753,1.75268,1.75298,103900000.0
2005-12-09 00:05:00,1.75285,1.75317,1.75275,1.75294,133999998.0
2005-12-09 00:06:00,1.75295,1.75302,1.7527,1.75302,93899999.0
2005-12-09 00:07:00,1.75278,1.75299,1.75278,1.75281,43900000.0
2005-12-09 00:08:00,1.75288,1.75297,1.75275,1.75278,28800000.0
2005-12-09 00:09:00,1.75285,1.75294,1.75271,1.75278,75400000.0
2005-12-09 00:10:00,1.7529,1.75296,1.75272,1.7528,107399999.0
2005-12-09 00:11:00,1.75295,1.75306,1.75276,1.7528,44000000.0
2005-12-09 00:12:00,1.7528,1.75285,1.75275,1.75282,77600000.0
2005-12-09 00:13:00,1.753,1.75304,1.75273,1.75285,38200000.0
2005-12-09 00:14:00,1.75302,1.75303,1.75261,1.75278,104700000.0
2005-12-09 00:15:00,1.75275,1.75285,1.75257,1.75274,94399999.0
2005-12-09 00:16:00,1.75285,1.75286,1.7526,1.75274,63499999.0
2005-12-09 00:17:00,1.75267,1.7528,1.75251,1.75256,97600000.0
2005-12-09 00:18:00,1.75252,1.75277,1.75245,1.75267,119799998.0
2005-12-09 00:19:00,1.7526,1.75289,1.75255,1.75272,75400001.0
2005-12-09 00:20:00,1.75285,1.75294,1.75262,1.75264,100199998.0
2005-12-09 00:21:00,1.7528,1.7528,1.7524,1.75252,84600000.0
2005-12-09 00:22:00,1.75268,1.7527,1.75235,1.75242,48100000.0
2005-12-09 00:23:00,1.75257,1.7526,1.75233,1.7525,89300002.0
2005-12-09 00:24:00,1.75245,1.75245,1.75223,1.75232,60599999.0
2005-12-09 00:25:00,1.75207,1.75207,1.75165,1.75165,65500000.0
2005-12-09 00:26:00,1.7518,1.75207,1.75169,1.75196,27000000.0
2005-12-09 00:27:00,1.75207,1.75221,1.75198,1.75199,73900001.0
2005-12-09 00:28:00,1.75197,1.75212,1.75183,1.75186,124499999.0
2005-12-09 00:29:00,1.75233,1.75233,1.75162,1.75162,126400003.0
2005-12-09 00:30:00,1.75157,1.75158,1.7514,1.7514,69000002.0
2005-12-09 00:31:00,1.7514,1.75145,1.75136,1.75136,34900000.0
2005-12-09 00:32:00,1.75128,1.75134,1.7512,1.75134,51600000.0
2005-12-09 00:33:00,1.75132,1.75138,1.7513,1.75136,76799999.0
2005-12-09 00:34:00,1.75142,1.75145,1.75142,1.75145,45399999.0
2005-12-09 00:35:00,1.75152,1.75152,1.7515,1.7515,2900000.0
2005-12-09 00:36:00,1.75148,1.75157,1.75148,1.75157,27400000.0
2005-12-09 00:37:00,1.75152,1.75157,1.75148,1.75155,52900001.0
2005-12-09 00:38:00,1.75147,1.75147,1.75145,1.75145,49200002.0
2005-12-09 00:39:00,1.75155,1.75155,1.7515,1.7515,21200000.0
2005-12-09 00:40:00,1.75155,1.75155,1.75155,1.75155,3200000.0
2005-12-09 00:41:00,1.75152,1.75155,1.7515,1.75155,52000000.0
2005-12-09 00:42:00,1.75152,1.7516,1.75147,1.75151,42300001.0
2005-12-09 00:43:00,1.75163,1.75173,1.75163,1.75165,28900000.0
2005-12-09 00:44:00,1.75169,1.75169,1.75151,1.75152,67100000.0
2005-12-09 00:45:00,1.75154,1.7517,1.75154,1.7517,28000001.0
2005-12-09 00:46:00,1.75168,1.75177,1.75165,1.75172,95999999.0
2005-12-09 00:47:00,1.7517,1.75175,1.75167,1.75172,27700000.0
2005-12-09 00:48:00,1.75171,1.7518,1.75169,1.7518,78000001.0
2005-12-09 00:49:00,1.75192,1.75207,1.75192,1.75197,58399999.0
2005-12-09 00:50:00,1.75195,1.75195,1.7519,1.7519,5800000.0
2005-12-09 00:51:00,1.75195,1.75217,1.75195,1.75207,27900000.0
2005-12-09 00:52:00,1.75206,1.75214,1.75203,1.75214,41400000.0
2005-12-09 00:53:00,1.75212,1.75219,1.75188,1.75188,89699999.0
2005-12-09 00:54:00,1.75184,1.75192,1.7518,1.75192,37100000.0
2005-12-09 00:55:00,1.75186,1.75191,1.7518,1.7519,40300000.0
2005-12-09 00:56:00,1.75194,1.75196,1.75194,1.75196,4600000.0
2005-12-09 00:57:00,1.75207,1.75213,1.75197,1.75204,65399999.0
2005-12-09 00:58:00,1.75202,1.75229,1.75202,1.75214,77999999.0
2005-12-09 00:59:00,1.75215,1.75217,1.75202,1.7521,103600001.0
2005-12-09 01:00:00,1.75211,1.75222,1.75211,1.75222,31400000.0
2005-12-09 01:01:00,1.75218,1.7522,1.75218,1.7522,33400001.0
2005-12-09 01:02:00,1.75215,1.7522,1.75207,1.75207,56800001.0
2005-12-09 01:03:00,1.75214,1.75214,1.75197,1.75207,49600001.0
2005-12-09 01:04:00,1.75205,1.75212,1.75201,1.75201,55500001.0
2005-12-09 01:05:00,1.75207,1.75213,1.75201,1.75202,99100001.0
2005-12-09 01:06:00,1.752,1.75207,1.752,1.75207,14900000.0
2005-12-09 01:07:00,1.75206,1.75209,1.752,1.752,22300000.0
2005-12-09 01:08:00,1.752,1.75205,1.752,1.75205,5400000.0
2005-12-09 01:09:00,1.752,1.75213,1.752,1.75213,94900000.0
2005-12-09 01:10:00,1.75207,1.75207,1.75187,1.75187,12900000.0
2005-12-09 01:11:00,1.75195,1.75212,1.75195,1.75212,27200000.0
2005-12-09 01:12:00,1.75212,1.7522,1.75199,1.75199,21600000.0
2005-12-09 01:13:00,1.75198,1.75198,1.75198,1.75198,4000000.0
2005-12-09 01:14:00,1.75195,1.75195,1.75195,1.75195,51000000.0
2005-12-09 01:15:00,1.75193,1.75231,1.75193,1.75231,58200000.0
2005-12-09 01:16:00,1.75228,1.75228,1.75194,1.75194,31700000.0
2005-12-09 01:17:00,1.7519,1.75195,1.75185,1.7519,48300000.0
2005-12-09 01:18:00,1.75195,1.75195,1.7519,1.75195,52500000.0
2005-12-09 01:19:00,1.75188,1.7519,1.75188,1.7519,11300000.0
2005-12-09 01:20:00,1.75186,1.75189,1.75186,1.75189,53099998.0
2005-12-09 01:21:00,1.75175,1.7518,1.75175,1.7518,35500000.0
2005-12-09 01:22:00,1.7519,1.75196,1.75183,1.75191,59599999.0
2005-12-09 01:23:00,1.7519,1.75195,1.7519,1.75195,27400001.0
2005-12-09 01:24:00,1.7519,1.75195,1.7519,1.75192,44100001.0
2005-12-09 01:25:00,1.75192,1.75195,1.75185,1.7519,50199999.0
2005-12-09 01:26:00,1.75195,1.75195,1.7519,1.75195,26300000.0
2005-12-09 01:27:00,1.7519,1.75197,1.7519,1.75197,35800000.0
2005-12-09 01:28:00,1.75193,1.75202,1.7519,1.7519,34200000.0
2005-12-09 01:29:00,1.75205,1.75205,1.75197,1.752,32500000.0
2005-12-09 01:30:00,1.75209,1.75211,1.75204,1.75205,66470000.0
2005-12-09 01:31:00,1.75212,1.75215,1.7521,1.7521,15600000.0
2005-12-09 01:32:00,1.75207,1.75215,1.75207,1.75215,10800000.0
2005-12-09 01:33:00,1.75216,1.75223,1.75213,1.75223,80500000.0
2005-12-09 01:34:00,1.75223,1.75232,1.75216,1.75232,51400000.0
2005-12-09 01:35:00,1.7523,1.7523,1.7523,1.7523,37999999.0
2005-12-09 01:36:00,1.75225,1.75233,1.75209,1.75218,98500001.0
2005-12-09 01:37:00,1.75237,1.7525,1.75232,1.75249,44300000.0
2005-12-09 01:38:00,1.7525,1.75257,1.7525,1.7525,34300000.0
2005-12-09 01:39:00,1.75257,1.75257,1.75249,1.7525,43000001.0
2005-12-09 01:40:00,1.75242,1.75242,1.7524,1.7524,38900001.0
2005-12-09 01:41:00,1.75244,1.75244,1.75227,1.75238,55100000.0
2005-12-09 01:42:00,1.75237,1.75238,1.75227,1.75232,53500000.0
2005-12-09 01:43:00,1.75229,1.75235,1.75223,1.75229,94700000.0
2005-12-09 01:44:00,1.75225,1.75228,1.75219,1.75228,45900000.0
2005-12-09 01:45:00,1.75232,1.75232,1.75221,1.75221,75099999.0
2005-12-09 01:46:00,1.75225,1.75247,1.75225,1.75247,77400000.0
2005-12-09 01:47:00,1.75229,1.75229,1.75206,1.75206,23200000.0
2005-12-09 01:48:00,1.75192,1.75226,1.75192,1.75226,62400000.0
2005-12-09 01:49:00,1.7522,1.7522,1.7522,1.7522,33400000.0
2005-12-09 01:50:00,1.75222,1.75222,1.75208,1.75208,21999999.0
2005-12-09 01:51:00,1.7521,1.7521,1.75205,1.7521,105800000.0
2005-12-09 01:52:00,1.75207,1.75207,1.75186,1.7519,89300001.0
2005-12-09 01:53:00,1.75187,1.75188,1.75177,1.75188,49799999.0
2005-12-09 01:54:00,1.7518,1.75183,1.75171,1.75172,17900000.0
2005-12-09 01:55:00,1.75175,1.75185,1.75165,1.75165,101400002.0
2005-12-09 01:56:00,1.75152,1.75155,1.7515,1.75152,65600000.0
2005-12-09 01:57:00,1.7515,1.7515,1.75148,1.7515,49400000.0
2005-12-09 01:58:00,1.75155,1.75168,1.75135,1.7516,41000000.0
2005-12-09 01:59:00,1.75158,1.75158,1.75145,1.75145,39500000.0
2005-12-09 02:00:00,1.75153,1.75177,1.75153,1.75176,44800000.0
2005-12-09 02:01:00,1.75177,1.7519,1.75177,1.75182,40900000.0
2005-12-09 02:02:00,1.75176,1.75185,1.75171,1.75185,47400000.0
2005-12-09 02:03:00,1.75181,1.75182,1.75173,1.75177,105899999.0
2005-12-09 02:04:00,1.75177,1.75181,1.75172,1.75172,80800000.0
2005-12-09 02:05:00,1.75172,1.75179,1.75169,1.75171,43699999.0
2005-12-09 02:06:00,1.75177,1.75183,1.75172,1.75183,44900000.0
2005-12-09 02:07:00,1.75185,1.75185,1.75185,1.75185,16700001.0
2005-12-09 02:08:00,1.7518,1.7518,1.7518,1.7518,3900000.0
2005-12-09 02:09:00,1.75177,1.75177,1.75175,1.75175,23700001.0
2005-12-09 02:10:00,1.75185,1.75185,1.75177,1.7518,50900000.0
2005-12-09 02:11:00,1.75184,1.75184,1.75149,1.75158,71899999.0
2005-12-09 02:12:00,1.75151,1.75163,1.75151,1.75154,71399999.0
2005-12-09 02:13:00,1.7516,1.75165,1.75152,1.7516,56700000.0
2005-12-09 02:14:00,1.75168,1.75175,1.75165,1.7517,106399999.0
2005-12-09 02:15:00,1.75173,1.75173,1.75159,1.75167,29000000.0
2005-12-09 02:16:00,1.75168,1.75168,1.75163,1.75163,65500001.0
2005-12-09 02:17:00,1.75168,1.7517,1.75168,1.75169,19700000.0
2005-12-09 02:18:00,1.75169,1.75169,1.75159,1.75168,64200000.0
2005-12-09 02:19:00,1.75162,1.7517,1.75159,1.75167,67199998.0
2005-12-09 02:20:00,1.75168,1.75168,1.75161,1.75161,18400000.0
2005-12-09 02:21:00,1.7515,1.75162,1.75146,1.75162,53099999.0
2005-12-09 02:22:00,1.75153,1.75164,1.75147,1.75147,134500000.0
2005-12-09 02:23:00,1.75142,1.75142,1.75114,1.75114,57000000.0
2005-12-09 02:24:00,1.75115,1.75137,1.75115,1.75137,58700000.0
2005-12-09 02:25:00,1.75133,1.75145,1.75133,1.7514,29400000.0
2005-12-09 02:26:00,1.75137,1.75137,1.75122,1.75122,62000000.0
2005-12-09 02:27:00,1.75115,1.75133,1.75115,1.75133,43799999.0
2005-12-09 02:28:00,1.75127,1.7514,1.75123,1.75123,36300000.0
2005-12-09 02:29:00,1.75121,1.75121,1.75112,1.75117,75799999.0
2005-12-09 02:30:00,1.75112,1.75126,1.75112,1.75126,29600000.0
2005-12-09 02:31:00,1.7513,1.75131,1.75101,1.75131,82699999.0
2005-12-09 02:32:00,1.75123,1.75123,1.75094,1.75094,91000003.0
2005-12-09 02:33:00,1.75095,1.75125,1.75095,1.75125,78100000.0
2005-12-09 02:34:00,1.75128,1.75135,1.75128,1.75128,57100000.0
2005-12-09 02:35:00,1.75128,1.75128,1.75106,1.75106,49600000.0
2005-12-09 02:36:00,1.75112,1.75121,1.75111,1.75112,46200000.0
2005-12-09 02:37:00,1.75116,1.75116,1.75107,1.75107,5200000.0
2005-12-09 02:38:00,1.75083,1.75085,1.75072,1.75083,33599999.0
2005-12-09 02:39:00,1.75075,1.75075,1.75032,1.75036,73999999.0
2005-12-09 02:40:00,1.75034,1.75048,1.75034,1.75048,21800000.0
2005-12-09 02:41:00,1.75048,1.75049,1.75044,1.75048,73800000.0
2005-12-09 02:42:00,1.75045,1.75045,1.74991,1.74991,39900000.0
2005-12-09 02:43:00,1.74985,1.74985,1.7498,1.7498,75699999.0
2005-12-09 02:44:00,1.74977,1.75001,1.74971,1.75001,83200000.0
2005-12-09 02:45:00,1.75002,1.75008,1.75002,1.75004,55600002.0
2005-12-09 02:46:00,1.75011,1.75026,1.75011,1.75026,56900001.0
2005-12-09 02:47:00,1.75032,1.7504,1.75021,1.75021,67800001.0
2005-12-09 02:48:00,1.75012,1.75022,1.74989,1.74989,42600000.0
2005-12-09 02:49:00,1.74995,1.75006,1.74995,1.75001,52600000.0
2005-12-09 02:50:00,1.75007,1.75018,1.75007,1.75018,15600000.0
2005-12-09 02:51:00,1.75025,1.75054,1.75025,1.75054,51400000.0
2005-12-09 02:52:00,1.75052,1.75058,1.75048,1.75057,49300000.0
2005-12-09 02:53:00,1.75053,1.75053,1.75038,1.75038,19300000.0
2005-12-09 02:54:00,1.75057,1.75086,1.75057,1.75085,42700000.0
2005-12-09 02:55:00,1.7507,1.75075,1.75059,1.75066,97900001.0
2005-12-09 02:56:00,1.75058,1.75058,1.75027,1.7504,164299999.0
2005-12-09 02:57:00,1.75048,1.75069,1.75044,1.75044,69700000.0
2005-12-09 02:58:00,1.75038,1.75071,1.75035,1.75071,132099999.0
2005-12-09 02:59:00,1.75073,1.75074,1.75062,1.75074,89299999.0
2005-12-09 03:00:00,1.75074,1.7508,1.75067,1.75068,71100000.0
2005-12-09 03:01:00,1.75069,1.75069,1.75052,1.75052,33400000.0
2005-12-09 03:02:00,1.75044,1.7505,1.75044,1.75048,4500000.0
2005-12-09 03:03:00,1.75057,1.75057,1.75024,1.75033,49600000.0
2005-12-09 03:04:00,1.75042,1.75053,1.75042,1.75053,47300000.0
2005-12-09 03:05:00,1.75049,1.75055,1.75029,1.75029,15700000.0
2005-12-09 03:06:00,1.75019,1.75055,1.75019,1.75027,74800001.0
2005-12-09 03:07:00,1.75042,1.75076,1.75042,1.75076,54400000.0
2005-12-09 03:08:00,1.75074,1.75087,1.75074,1.75086,55499999.0
2005-12-09 03:09:00,1.75085,1.7509,1.75063,1.7507,77400001.0
2005-12-09 03:10:00,1.75063,1.75067,1.75057,1.75067,54600000.0
2005-12-09 03:11:00,1.75071,1.75071,1.75064,1.75064,2600000.0
2005-12-09 03:12:00,1.75068,1.75068,1.75055,1.7506,26000000.0
2005-12-09 03:13:00,1.75067,1.75067,1.75055,1.7506,57800000.0
2005-12-09 03:14:00,1.75065,1.75065,1.75065,1.75065,1600000.0
2005-12-09 03:15:00,1.75065,1.75065,1.75051,1.75058,49800000.0
2005-12-09 03:16:00,1.75057,1.75057,1.75045,1.7505,94999999.0
2005-12-09 03:17:00,1.75048,1.75054,1.75044,1.75054,94399998.0
2005-12-09 03:18:00,1.75045,1.75045,1.75009,1.75009,24300000.0
2005-12-09 03:19:00,1.74982,1.74982,1.7496,1.7496,29100000.0
2005-12-09 03:20:00,1.74956,1.74956,1.74928,1.74929,71500000.0
2005-12-09 03:21:00,1.74925,1.74936,1.74919,1.74924,34700000.0
2005-12-09 03:22:00,1.74929,1.74958,1.74929,1.74956,30500000.0
2005-12-09 03:23:00,1.74954,1.74954,1.74927,1.74936,48300001.0
2005-12-09 03:24:00,1.74927,1.74931,1.74923,1.74927,26800000.0
2005-12-09 03:25:00,1.74934,1.74946,1.74934,1.74942,34600000.0
2005-12-09 03:26:00,1.74945,1.74998,1.74945,1.74998,32900000.0
2005-12-09 03:27:00,1.75002,1.75002,1.74994,1.74998,65299998.0
2005-12-09 03:28:00,1.75012,1.75012,1.75011,1.75011,5200000.0
2005-12-09 03:29:00,1.75015,1.75015,1.75007,1.75015,45500000.0
2005-12-09 03:30:00,1.75023,1.75037,1.75016,1.75026,97499999.0
2005-12-09 03:31:00,1.75013,1.75022,1.75013,1.75019,48500000.0
2005-12-09 03:32:00,1.75025,1.75025,1.75018,1.75025,39099999.0
2005-12-09 03:33:00,1.75018,1.75018,1.75018,1.75018,10000000.0
2005-12-09 03:34:00,1.75005,1.75005,1.7499,1.7499,10200000.0
2005-12-09 03:35:00,1.74987,1.74991,1.74981,1.74984,98800002.0
2005-12-09 03:36:00,1.74977,1.74984,1.74973,1.74979,58300001.0
2005-12-09 03:37:00,1.74981,1.74981,1.74974,1.74974,28600000.0
2005-12-09 03:38:00,1.74972,1.74981,1.74966,1.74966,41600000.0
2005-12-09 03:39:00,1.74969,1.74973,1.74966,1.74968,95299999.0
2005-12-09 03:40:00,1.74977,1.74983,1.74974,1.74983,45950000.0
2005-12-09 03:41:00,1.74978,1.74978,1.74978,1.74978,37900002.0
2005-12-09 03:42:00,1.74977,1.75002,1.74977,1.7499,110500000.0
2005-12-09 03:43:00,1.7499,1.7499,1.7499,1.7499,12700000.0
2005-12-09 03:44:00,1.7499,1.7499,1.7499,1.7499,46700001.0
2005-12-09 03:45:00,1.7499,1.75003,1.7499,1.75003,67899999.0
2005-12-09 03:46:00,1.75,1.75007,1.74995,1.74995,42299999.0
2005-12-09 03:47:00,1.75,1.75005,1.74998,1.75005,33500000.0
2005-12-09 03:48:00,1.75,1.75005,1.74995,1.75005,43400000.0
2005-12-09 03:49:00,1.75,1.75005,1.74995,1.75005,47100001.0
2005-12-09 03:50:00,1.75,1.75,1.74998,1.74998,12300000.0
2005-12-09 03:51:00,1.75,1.75005,1.75,1.75,65900000.0
2005-12-09 03:52:00,1.75005,1.75005,1.75,1.75005,30900000.0
2005-12-09 03:53:00,1.75,1.75005,1.75,1.75005,109000000.0
2005-12-09 03:54:00,1.75005,1.75005,1.74997,1.74997,69799999.0
2005-12-09 03:55:00,1.75,1.75005,1.75,1.75005,41300000.0
2005-12-09 03:56:00,1.75005,1.75005,1.74995,1.75005,42700000.0
2005-12-09 03:57:00,1.75,1.7501,1.75,1.7501,45700000.0
2005-12-09 03:58:00,1.75009,1.75015,1.75,1.75,85599997.0
2005-12-09 03:59:00,1.74992,1.75014,1.74992,1.75014,65499999.0
2005-12-09 04:00:00,1.75005,1.75014,1.75005,1.75009,63800002.0
2005-12-09 04:01:00,1.75017,1.75017,1.75002,1.75002,69100001.0
2005-12-09 04:02:00,1.75005,1.7502,1.75005,1.7502,63800001.0
2005-12-09 04:03:00,1.7501,1.75016,1.75002,1.75016,29300000.0
2005-12-09 04:04:00,1.75014,1.75014,1.75009,1.7501,66699998.0
2005-12-09 04:05:00,1.75014,1.75039,1.75014,1.75039,76600000.0
2005-12-09 04:06:00,1.75035,1.75044,1.75033,1.75033,64500000.0
2005-12-09 04:07:00,1.75034,1.75061,1.75034,1.75045,65999998.0
2005-12-09 04:08:00,1.75055,1.75055,1.75045,1.75055,87999998.0
2005-12-09 04:09:00,1.75053,1.75053,1.75039,1.75047,70400001.0
2005-12-09 04:10:00,1.75047,1.7507,1.75047,1.7506,69100000.0
2005-12-09 04:11:00,1.75068,1.75073,1.75066,1.7507,50400000.0
2005-12-09 04:12:00,1.75075,1.75078,1.75049,1.75049,111299998.0
2005-12-09 04:13:00,1.75057,1.75065,1.75047,1.75047,77000000.0
2005-12-09 04:14:00,1.75054,1.75066,1.75051,1.75051,74800000.0
2005-12-09 04:15:00,1.7506,1.75065,1.75057,1.75065,58400000.0
2005-12-09 04:16:00,1.7506,1.75063,1.75055,1.7506,105000001.0
2005-12-09 04:17:00,1.75055,1.75055,1.75044,1.7505,97299998.0
2005-12-09 04:18:00,1.75062,1.75076,1.75062,1.75066,60500000.0
2005-12-09 04:19:00,1.75078,1.75091,1.75078,1.75079,27300000.0
2005-12-09 04:20:00,1.75078,1.75106,1.75078,1.75106,56899999.0
2005-12-09 04:21:00,1.75108,1.75108,1.75093,1.75095,38000000.0
2005-12-09 04:22:00,1.75084,1.75092,1.75084,1.75089,57000000.0
2005-12-09 04:23:00,1.75088,1.75088,1.75083,1.75083,60500000.0
2005-12-09 04:24:00,1.75083,1.7509,1.75081,1.75081,65550000.0
2005-12-09 04:25:00,1.7508,1.7508,1.7508,1.7508,15000000.0
2005-12-09 04:26:00,1.75082,1.75082,1.75069,1.75072,13500000.0
2005-12-09 04:27:00,1.75074,1.75074,1.75064,1.75066,90800000.0
2005-12-09 04:28:00,1.75057,1.75064,1.75051,1.75064,118199997.0
2005-12-09 04:29:00,1.75066,1.75073,1.75062,1.75066,109599999.0
2005-12-09 04:30:00,1.75066,1.75068,1.75066,1.75068,18700000.0
2005-12-09 04:31:00,1.75068,1.75068,1.75046,1.75048,32400000.0
2005-12-09 04:32:00,1.75052,1.75059,1.75052,1.75052,21200000.0
2005-12-09 04:33:00,1.7506,1.75067,1.75048,1.75048,53200000.0
2005-12-09 04:34:00,1.7506,1.7506,1.7506,1.7506,3800000.0
2005-12-09 04:35:00,1.75055,1.75064,1.75055,1.75058,27900000.0
2005-12-09 04:36:00,1.75051,1.75062,1.7505,1.75062,55500000.0
2005-12-09 04:37:00,1.75065,1.75065,1.75055,1.7506,52500000.0
2005-12-09 04:38:00,1.7506,1.75065,1.7506,1.75065,76300000.0
2005-12-09 04:39:00,1.75065,1.75065,1.7506,1.7506,5200000.0
2005-12-09 04:40:00,1.75062,1.75073,1.75061,1.75061,86500000.0
2005-12-09 04:41:00,1.75067,1.75078,1.75067,1.75078,1100000.0
2005-12-09 04:42:00,1.75078,1.75079,1.75071,1.75074,49199999.0
2005-12-09 04:43:00,1.75074,1.75074,1.75063,1.75072,111900001.0
2005-12-09 04:44:00,1.75069,1.75072,1.75056,1.75056,83999998.0
2005-12-09 04:45:00,1.75064,1.75064,1.75061,1.75061,19800000.0
2005-12-09 04:46:00,1.75071,1.75071,1.75064,1.75064,16200000.0
2005-12-09 04:47:00,1.75058,1.75068,1.75058,1.75068,70300000.0
2005-12-09 04:48:00,1.75075,1.75075,1.75075,1.75075,11500000.0
2005-12-09 04:49:00,1.75061,1.7508,1.75058,1.7508,49899999.0
2005-12-09 04:50:00,1.75092,1.75107,1.7509,1.75092,56300000.0
2005-12-09 04:51:00,1.75092,1.75092,1.75081,1.75088,91200001.0
2005-12-09 04:52:00,1.75091,1.75091,1.75089,1.75089,2900000.0
2005-12-09 04:53:00,1.75082,1.75086,1.75082,1.75086,5300000.0
2005-12-09 04:54:00,1.75095,1.75095,1.75095,1.75095,1100000.0
2005-12-09 04:55:00,1.75105,1.75125,1.75105,1.75125,17800000.0
2005-12-09 04:56:00,1.75127,1.75145,1.75127,1.75145,23500000.0
2005-12-09 04:57:00,1.75141,1.7518,1.75141,1.75178,53300000.0
2005-12-09 04:58:00,1.75153,1.75156,1.75139,1.75156,48799999.0
2005-12-09 04:59:00,1.75145,1.75145,1.75117,1.75126,61600000.0
2005-12-09 05:00:00,1.7514,1.75169,1.7514,1.75161,21200000.0
2005-12-09 05:01:00,1.75172,1.75217,1.75172,1.75201,43800000.0
2005-12-09 05:02:00,1.75197,1.75197,1.75193,1.75197,57000001.0
2005-12-09 05:03:00,1.75222,1.75283,1.75222,1.75271,48900000.0
2005-12-09 05:04:00,1.75255,1.75256,1.75242,1.75256,28600000.0
2005-12-09 05:05:00,1.7526,1.7526,1.75245,1.7525,95800002.0
2005-12-09 05:06:00,1.75246,1.75251,1.75243,1.75243,29700000.0
2005-12-09 05:07:00,1.75238,1.75238,1.75229,1.75232,28200000.0
2005-12-09 05:08:00,1.75232,1.75242,1.75218,1.75218,53600000.0
2005-12-09 05:09:00,1.75212,1.75215,1.7521,1.7521,20500000.0
2005-12-09 05:10:00,1.75215,1.75215,1.75215,1.75215,600000.0
2005-12-09 05:11:00,1.75208,1.75208,1.75197,1.75197,5100000.0
2005-12-09 05:12:00,1.75199,1.75201,1.75199,1.75201,17000000.0
2005-12-09 05:13:00,1.75204,1.75227,1.75204,1.75221,92199999.0
2005-12-09 05:14:00,1.75216,1.75221,1.75204,1.75211,118399999.0
2005-12-09 05:15:00,1.75215,1.75219,1.7521,1.75218,84099999.0
2005-12-09 05:16:00,1.75216,1.75221,1.75212,1.75212,40100000.0
2005-12-09 05:17:00,1.75219,1.75221,1.7521,1.7521,38200001.0
2005-12-09 05:18:00,1.75205,1.75209,1.75196,1.75199,57100000.0
2005-12-09 05:19:00,1.7518,1.75186,1.75166,1.75186,122199998.0
2005-12-09 05:20:00,1.75175,1.7519,1.75165,1.75165,61300000.0
2005-12-09 05:21:00,1.75132,1.75147,1.75132,1.7514,29700001.0
2005-12-09 05:22:00,1.75141,1.75141,1.75128,1.75128,55499999.0
2005-12-09 05:23:00,1.75132,1.75139,1.75128,1.75133,30500000.0
2005-12-09 05:24:00,1.75126,1.75138,1.75126,1.75138,29199999.0
2005-12-09 05:25:00,1.7515,1.75159,1.7515,1.75157,29200000.0
2005-12-09 05:26:00,1.75152,1.75155,1.75143,1.75145,33800000.0
2005-12-09 05:27:00,1.75144,1.75156,1.75143,1.75143,48100000.0
2005-12-09 05:28:00,1.7514,1.7514,1.75121,1.75121,99800000.0
2005-12-09 05:29:00,1.7512,1.7512,1.75115,1.7512,39900000.0
2005-12-09 05:30:00,1.75118,1.75122,1.75109,1.75109,15200000.0
2005-12-09 05:31:00,1.75096,1.75096,1.75083,1.75089,22600000.0
2005-12-09 05:32:00,1.7509,1.7509,1.75087,1.7509,28500001.0
2005-12-09 05:33:00,1.75094,1.75098,1.75089,1.75098,59900000.0
2005-12-09 05:34:00,1.75103,1.75105,1.75075,1.75105,63599999.0
2005-12-09 05:35:00,1.75104,1.75111,1.75104,1.75111,13200000.0
2005-12-09 05:36:00,1.75112,1.7513,1.75112,1.7513,25600000.0
2005-12-09 05:37:00,1.75137,1.75161,1.75137,1.75156,31900000.0
2005-12-09 05:38:00,1.7517,1.7517,1.75158,1.75161,62200002.0
2005-12-09 05:39:00,1.75158,1.75158,1.75149,1.75149,51000000.0
2005-12-09 05:40:00,1.75152,1.75154,1.75113,1.75113,98900001.0
2005-12-09 05:41:00,1.75114,1.75127,1.75114,1.75123,79899999.0
2005-12-09 05:42:00,1.75136,1.75144,1.75136,1.75144,8800000.0
2005-12-09 05:43:00,1.75143,1.75143,1.75136,1.75136,21400000.0
2005-12-09 05:44:00,1.75137,1.75139,1.75122,1.75122,55299998.0
2005-12-09 05:45:00,1.75124,1.75128,1.75114,1.75114,89099999.0
2005-12-09 05:46:00,1.75109,1.75116,1.75109,1.75116,10000000.0
2005-12-09 05:47:00,1.75115,1.75115,1.7509,1.7509,105600002.0
2005-12-09 05:48:00,1.75086,1.75093,1.75082,1.75093,33400000.0
2005-12-09 05:49:00,1.75084,1.75106,1.75084,1.75106,24300000.0
2005-12-09 05:50:00,1.75114,1.75114,1.75103,1.75103,23800000.0
2005-12-09 05:51:00,1.75103,1.75114,1.75103,1.75113,22400000.0
2005-12-09 05:52:00,1.75108,1.75125,1.75106,1.75117,129100001.0
2005-12-09 05:53:00,1.7511,1.75115,1.75105,1.75113,38000000.0
2005-12-09 05:54:00,1.75116,1.75125,1.75107,1.75117,112999998.0
2005-12-09 05:55:00,1.75113,1.75131,1.75113,1.75128,56900000.0
2005-12-09 05:56:00,1.75127,1.75135,1.75127,1.7513,37800000.0
2005-12-09 05:57:00,1.75135,1.75135,1.7513,1.75135,11700000.0
2005-12-09 05:58:00,1.75134,1.75139,1.75121,1.75138,58099999.0
2005-12-09 05:59:00,1.75138,1.75146,1.75136,1.75146,53600000.0
2005-12-09 06:00:00,1.7516,1.75174,1.7516,1.75165,51000000.0
2005-12-09 06:01:00,1.75168,1.75168,1.75147,1.75147,66399999.0
2005-12-09 06:02:00,1.75145,1.75145,1.75131,1.75138,33499999.0
2005-12-09 06:03:00,1.75148,1.75148,1.75135,1.75145,38100000.0
2005-12-09 06:04:00,1.75139,1.75142,1.75135,1.75137,27700000.0
2005-12-09 06:05:00,1.75136,1.75136,1.75127,1.75128,66499999.0
2005-12-09 06:06:00,1.75125,1.75139,1.75125,1.7513,30800000.0
2005-12-09 06:07:00,1.7513,1.75142,1.75129,1.75139,98100001.0
2005-12-09 06:08:00,1.75143,1.75143,1.75132,1.75142,136099998.0
2005-12-09 06:09:00,1.75135,1.7514,1.75124,1.75138,123699999.0
2005-12-09 06:10:00,1.75145,1.75154,1.75134,1.75147,75000000.0
2005-12-09 06:11:00,1.75138,1.75148,1.75137,1.75148,30700000.0
2005-12-09 06:12:00,1.75153,1.75156,1.75144,1.75156,49600001.0
2005-12-09 06:13:00,1.7516,1.75165,1.7516,1.7516,23400000.0
2005-12-09 06:14:00,1.75158,1.75158,1.75158,1.75158,4800000.0
2005-12-09 06:15:00,1.75167,1.75181,1.75167,1.75181,28300000.0
2005-12-09 06:16:00,1.7518,1.75187,1.75175,1.75175,96700001.0
2005-12-09 06:17:00,1.75181,1.75188,1.75175,1.7518,26600000.0
2005-12-09 06:18:00,1.75178,1.75183,1.75176,1.75183,28000000.0
2005-12-09 06:19:00,1.75178,1.75178,1.75178,1.75178,700000.0
2005-12-09 06:20:00,1.75177,1.75182,1.75177,1.75182,12900000.0
2005-12-09 06:21:00,1.75177,1.75183,1.75172,1.75172,39600000.0
2005-12-09 06:22:00,1.75169,1.75183,1.75169,1.75183,85600001.0
2005-12-09 06:23:00,1.75186,1.75186,1.75173,1.75185,18900000.0
2005-12-09 06:24:00,1.7519,1.75192,1.75179,1.7519,127600002.0
2005-12-09 06:25:00,1.75198,1.75198,1.75185,1.75188,26699999.0
2005-12-09 06:26:00,1.75181,1.75181,1.75161,1.75167,60299999.0
2005-12-09 06:27:00,1.75173,1.75181,1.75168,1.75169,66300000.0
2005-12-09 06:28:00,1.75173,1.75193,1.75173,1.75179,60500000.0
2005-12-09 06:29:00,1.75174,1.75184,1.75168,1.75184,53700001.0
2005-12-09 06:30:00,1.75179,1.75179,1.75169,1.75178,65700002.0
2005-12-09 06:31:00,1.75168,1.75176,1.75168,1.75176,25300000.0
2005-12-09 06:32:00,1.7518,1.7518,1.75177,1.7518,78699998.0
2005-12-09 06:33:00,1.75183,1.75183,1.75183,1.75183,10500000.0
2005-12-09 06:34:00,1.75175,1.75185,1.75175,1.75182,53000000.0
2005-12-09 06:35:00,1.75176,1.75176,1.75169,1.75169,31100000.0
2005-12-09 06:36:00,1.75169,1.75178,1.75169,1.75172,90999999.0
2005-12-09 06:37:00,1.7517,1.7517,1.7517,1.7517,40600001.0
2005-12-09 06:38:00,1.75175,1.75185,1.75174,1.75174,61800000.0
2005-12-09 06:39:00,1.75174,1.75181,1.75174,1.75181,33799999.0
2005-12-09 06:40:00,1.75183,1.75183,1.75179,1.75179,49300001.0
2005-12-09 06:41:00,1.75185,1.75189,1.75178,1.75179,40800000.0
2005-12-09 06:42:00,1.75175,1.75175,1.75175,1.75175,7700000.0
2005-12-09 06:43:00,1.75175,1.75175,1.7517,1.7517,15300000.0
2005-12-09 06:44:00,1.7517,1.75175,1.75165,1.7517,61100000.0
2005-12-09 06:45:00,1.7517,1.75175,1.7516,1.75168,45099999.0
2005-12-09 06:46:00,1.75177,1.75183,1.75169,1.75181,51199999.0
2005-12-09 06:47:00,1.7518,1.75188,1.75177,1.75177,127199996.0
2005-12-09 06:48:00,1.75185,1.75185,1.7517,1.75183,138999999.0
2005-12-09 06:49:00,1.75178,1.75189,1.75178,1.75189,12700000.0
2005-12-09 06:50:00,1.75188,1.752,1.75186,1.752,73799999.0
2005-12-09 06:51:00,1.75196,1.752,1.75189,1.75198,40800001.0
2005-12-09 06:52:00,1.75198,1.752,1.75171,1.752,54100001.0
2005-12-09 06:53:00,1.75203,1.75203,1.75189,1.75189,61400000.0
2005-12-09 06:54:00,1.75198,1.75198,1.75195,1.75197,56499999.0
2005-12-09 06:55:00,1.7519,1.7519,1.7519,1.7519,14300000.0
2005-12-09 06:56:00,1.75185,1.75195,1.75185,1.75195,34600000.0
2005-12-09 06:57:00,1.7519,1.7519,1.7519,1.7519,6600000.0
2005-12-09 06:58:00,1.75195,1.75195,1.75195,1.75195,3200000.0
2005-12-09 06:59:00,1.75195,1.752,1.75189,1.75189,43300000.0
2005-12-09 07:00:00,1.75202,1.75202,1.75194,1.75195,33600000.0
2005-12-09 07:01:00,1.75192,1.75196,1.75183,1.75187,81999999.0
2005-12-09 07:02:00,1.75192,1.75199,1.75192,1.75198,71900002.0
2005-12-09 07:03:00,1.75188,1.75196,1.75181,1.75181,98700001.0
2005-12-09 07:04:00,1.75185,1.75185,1.7518,1.7518,64400002.0
2005-12-09 07:05:00,1.75177,1.75185,1.75177,1.7518,6400000.0
2005-12-09 07:06:00,1.75179,1.75179,1.75172,1.75172,21500000.0
2005-12-09 07:07:00,1.75179,1.75182,1.75174,1.75178,62700001.0
2005-12-09 07:08:00,1.75183,1.75183,1.75174,1.75183,31900000.0
2005-12-09 07:09:00,1.7518,1.7518,1.7517,1.7518,28700000.0
2005-12-09 07:10:00,1.7518,1.75185,1.7518,1.75185,11200000.0
2005-12-09 07:11:00,1.75177,1.75178,1.75177,1.75178,6300000.0
2005-12-09 07:12:00,1.75183,1.75183,1.7518,1.7518,23999999.0
2005-12-09 07:13:00,1.75185,1.75185,1.75175,1.75177,72800000.0
2005-12-09 07:14:00,1.75175,1.75185,1.75175,1.7518,136100000.0
2005-12-09 07:15:00,1.75185,1.75185,1.7517,1.75185,61999999.0
2005-12-09 07:16:00,1.75185,1.75185,1.7518,1.75182,10800000.0
2005-12-09 07:17:00,1.75183,1.75183,1.75162,1.75167,63300000.0
2005-12-09 07:18:00,1.75162,1.75166,1.75159,1.75159,47600000.0
2005-12-09 07:19:00,1.7516,1.75165,1.75157,1.75157,54100000.0
2005-12-09 07:20:00,1.7516,1.75182,1.7516,1.75182,100199999.0
2005-12-09 07:21:00,1.75179,1.75185,1.75178,1.75179,83400001.0
2005-12-09 07:22:00,1.7517,1.75179,1.7517,1.75178,39100001.0
2005-12-09 07:23:00,1.75175,1.75175,1.7517,1.7517,21500000.0
2005-12-09 07:24:00,1.75168,1.75172,1.75152,1.75152,122700000.0
2005-12-09 07:25:00,1.7515,1.75157,1.75142,1.7515,37900000.0
2005-12-09 07:26:00,1.7515,1.75155,1.7515,1.75155,48100000.0
2005-12-09 07:27:00,1.75145,1.75155,1.75145,1.75148,59299999.0
2005-12-09 07:28:00,1.75148,1.7515,1.75148,1.7515,9000000.0
2005-12-09 07:29:00,1.75145,1.75145,1.75136,1.75145,55099998.0
2005-12-09 07:30:00,1.75145,1.75145,1.7514,1.7514,4400000.0
2005-12-09 07:31:00,1.75138,1.75143,1.75135,1.7514,67900002.0
2005-12-09 07:32:00,1.75141,1.75151,1.75141,1.75148,59900000.0
2005-12-09 07:33:00,1.75157,1.75163,1.75154,1.75163,73699999.0
2005-12-09 07:34:00,1.7516,1.75171,1.7516,1.75162,68099999.0
2005-12-09 07:35:00,1.75167,1.75172,1.75161,1.7517,75900000.0
2005-12-09 07:36:00,1.7518,1.75184,1.7518,1.7518,55200001.0
2005-12-09 07:37:00,1.7518,1.7518,1.7518,1.7518,30900001.0
2005-12-09 07:38:00,1.75175,1.75181,1.75175,1.75181,19500000.0
2005-12-09 07:39:00,1.75166,1.75166,1.75164,1.75164,15000000.0
2005-12-09 07:40:00,1.75158,1.7516,1.75149,1.75158,42300000.0
2005-12-09 07:41:00,1.75165,1.75165,1.7516,1.7516,4300000.0
2005-12-09 07:42:00,1.7516,1.75165,1.75155,1.75155,52600001.0
2005-12-09 07:43:00,1.75168,1.75168,1.7516,1.7516,99000000.0
2005-12-09 07:44:00,1.75162,1.7517,1.75162,1.7517,26300000.0
2005-12-09 07:45:00,1.75165,1.75168,1.7516,1.7516,41800001.0
2005-12-09 07:46:00,1.75159,1.75168,1.75159,1.75168,30500000.0
2005-12-09 07:47:00,1.75176,1.75176,1.75155,1.75161,67500000.0
2005-12-09 07:48:00,1.75172,1.75172,1.75166,1.75166,6800000.0
2005-12-09 07:49:00,1.75173,1.75173,1.75164,1.75173,55700000.0
2005-12-09 07:50:00,1.75164,1.75164,1.75154,1.75155,16800000.0
2005-12-09 07:51:00,1.75162,1.75167,1.75152,1.75152,72100000.0
2005-12-09 07:52:00,1.75148,1.75148,1.75142,1.75142,3000000.0
2005-12-09 07:53:00,1.75139,1.75139,1.75125,1.75125,41400000.0
2005-12-09 07:54:00,1.75103,1.75121,1.75096,1.7511,49800000.0
2005-12-09 07:55:00,1.7511,1.7511,1.7511,1.7511,23799999.0
2005-12-09 07:56:00,1.75118,1.75118,1.75115,1.75115,3500000.0
2005-12-09 07:57:00,1.75101,1.75121,1.75092,1.75112,114599999.0
2005-12-09 07:58:00,1.75122,1.7513,1.75106,1.75118,76500001.0
2005-12-09 07:59:00,1.75123,1.75148,1.75123,1.75148,23500000.0
2005-12-09 08:00:00,1.75133,1.75133,1.75127,1.75127,39700001.0
2005-12-09 08:01:00,1.75127,1.75133,1.75116,1.75116,63500000.0
2005-12-09 08:02:00,1.75119,1.75123,1.75114,1.75118,16300000.0
2005-12-09 08:03:00,1.75119,1.75124,1.75102,1.75102,33100000.0
2005-12-09 08:04:00,1.751,1.75105,1.75095,1.75105,92399999.0
2005-12-09 08:05:00,1.75105,1.7511,1.75092,1.75099,69100000.0
2005-12-09 08:06:00,1.75097,1.75112,1.75097,1.75102,62900001.0
2005-12-09 08:07:00,1.75099,1.75107,1.75093,1.75105,39400000.0
2005-12-09 08:08:00,1.75112,1.75124,1.75112,1.75118,58700000.0
2005-12-09 08:09:00,1.75109,1.75131,1.75109,1.75131,75899999.0
2005-12-09 08:10:00,1.75131,1.7516,1.75127,1.7516,132500001.0
2005-12-09 08:11:00,1.75174,1.75188,1.75167,1.75167,30800000.0
2005-12-09 08:12:00,1.7516,1.75166,1.75152,1.75166,83199999.0
2005-12-09 08:13:00,1.75167,1.75167,1.75158,1.75158,57799999.0
2005-12-09 08:14:00,1.75166,1.75169,1.75166,1.75168,42400000.0
2005-12-09 08:15:00,1.75173,1.75173,1.75159,1.7516,79700000.0
2005-12-09 08:16:00,1.75146,1.75154,1.75146,1.75154,14800000.0
2005-12-09 08:17:00,1.75152,1.75163,1.75152,1.7516,38400000.0
2005-12-09 08:18:00,1.75157,1.75159,1.75147,1.75147,25300000.0
2005-12-09 08:19:00,1.75151,1.75163,1.75151,1.75163,60899998.0
2005-12-09 08:20:00,1.75162,1.75162,1.75142,1.75146,47270000.0
2005-12-09 08:21:00,1.75133,1.75148,1.75122,1.75132,56900001.0
2005-12-09 08:22:00,1.75118,1.75118,1.75073,1.7508,18100000.0
2005-12-09 08:23:00,1.75082,1.75109,1.75082,1.751,74100000.0
2005-12-09 08:24:00,1.75099,1.751,1.75087,1.75097,43200001.0
2005-12-09 08:25:00,1.75087,1.75101,1.75087,1.75101,37600000.0
2005-12-09 08:26:00,1.75101,1.75101,1.75087,1.7509,91499997.0
2005-12-09 08:27:00,1.75079,1.75095,1.75074,1.75074,44400000.0
2005-12-09 08:28:00,1.75055,1.75055,1.75007,1.75007,32700000.0
2005-12-09 08:29:00,1.75007,1.75025,1.75007,1.75009,42200000.0
2005-12-09 08:30:00,1.75013,1.75031,1.75013,1.75028,75500000.0
2005-12-09 08:31:00,1.75025,1.75041,1.75024,1.75041,45100000.0
2005-12-09 08:32:00,1.75052,1.75083,1.75052,1.75083,6400000.0
2005-12-09 08:33:00,1.75083,1.75083,1.75058,1.75058,27900000.0
2005-12-09 08:34:00,1.75047,1.75056,1.75041,1.75041,32600000.0
2005-12-09 08:35:00,1.75045,1.75045,1.75034,1.75036,44299999.0
2005-12-09 08:36:00,1.75025,1.75033,1.75018,1.75018,62200000.0
2005-12-09 08:37:00,1.75031,1.75044,1.75026,1.75032,84099999.0
2005-12-09 08:38:00,1.75043,1.75043,1.75042,1.75042,24900000.0
2005-12-09 08:39:00,1.75052,1.7506,1.75047,1.75049,96600000.0
2005-12-09 08:40:00,1.75041,1.75057,1.75034,1.75057,66400000.0
2005-12-09 08:41:00,1.75063,1.75063,1.75045,1.75058,84500000.0
2005-12-09 08:42:00,1.75063,1.75063,1.75051,1.75063,26600000.0
2005-12-09 08:43:00,1.75063,1.75063,1.75047,1.75056,55699999.0
2005-12-09 08:44:00,1.75053,1.75053,1.75044,1.75044,1200000.0
2005-12-09 08:45:00,1.75051,1.75058,1.75044,1.75058,18300000.0
2005-12-09 08:46:00,1.75058,1.75072,1.75058,1.75069,74900000.0
2005-12-09 08:47:00,1.75065,1.75065,1.7506,1.7506,41300000.0
2005-12-09 08:48:00,1.75066,1.75068,1.75047,1.75047,40300001.0
2005-12-09 08:49:00,1.75062,1.75077,1.75062,1.75072,70700001.0
2005-12-09 08:50:00,1.75068,1.7508,1.75068,1.7508,68299999.0
2005-12-09 08:51:00,1.75079,1.75083,1.75079,1.75083,60400000.0
2005-12-09 08:52:00,1.75079,1.75082,1.75077,1.75077,45300000.0
2005-12-09 08:53:00,1.7507,1.75073,1.75061,1.75073,88599999.0
2005-12-09 08:54:00,1.75065,1.75065,1.75053,1.75053,30000001.0
2005-12-09 08:55:00,1.75055,1.75061,1.75049,1.75058,95400002.0
2005-12-09 08:56:00,1.75047,1.75051,1.75033,1.75038,136499999.0
2005-12-09 08:57:00,1.75047,1.75047,1.75017,1.75037,69000000.0
2005-12-09 08:58:00,1.75038,1.75038,1.75023,1.7503,62500002.0
2005-12-09 08:59:00,1.75032,1.75032,1.75012,1.75012,41799999.0
2005-12-09 09:00:00,1.75011,1.75013,1.74984,1.74984,45100000.0
2005-12-09 09:01:00,1.74988,1.75009,1.74986,1.75009,51500000.0
2005-12-09 09:02:00,1.75018,1.75023,1.75014,1.75017,56000000.0
2005-12-09 09:03:00,1.75015,1.75015,1.74986,1.75003,63599999.0
2005-12-09 09:04:00,1.75003,1.75027,1.75003,1.75012,136199999.0
2005-12-09 09:05:00,1.75016,1.75016,1.75014,1.75014,10500000.0
2005-12-09 09:06:00,1.75012,1.75019,1.75012,1.75015,56500000.0
2005-12-09 09:07:00,1.75007,1.75011,1.75002,1.75003,78400000.0
2005-12-09 09:08:00,1.75003,1.7501,1.74986,1.74993,85300001.0
2005-12-09 09:09:00,1.75,1.75007,1.7499,1.74997,96800002.0
2005-12-09 09:10:00,1.74993,1.74993,1.74982,1.74993,29000000.0
2005-12-09 09:11:00,1.74995,1.74995,1.74992,1.74992,47000001.0
2005-12-09 09:12:00,1.74998,1.75,1.74977,1.74979,56299999.0
2005-12-09 09:13:00,1.7498,1.7498,1.74972,1.7498,39200000.0
2005-12-09 09:14:00,1.74965,1.74965,1.74923,1.74955,53799999.0
2005-12-09 09:15:00,1.7496,1.7497,1.7496,1.7497,10000000.0
2005-12-09 09:16:00,1.74983,1.74993,1.74979,1.74993,37100000.0
2005-12-09 09:17:00,1.74997,1.75025,1.74997,1.7501,80800000.0
2005-12-09 09:18:00,1.75011,1.75023,1.75011,1.75017,73699999.0
2005-12-09 09:19:00,1.75017,1.75022,1.75017,1.7502,44699999.0
2005-12-09 09:20:00,1.75019,1.75021,1.75013,1.75013,18100000.0
2005-12-09 09:21:00,1.75014,1.75021,1.75012,1.75012,41700000.0
2005-12-09 09:22:00,1.75015,1.75025,1.75015,1.75025,24600001.0
2005-12-09 09:23:00,1.75032,1.75032,1.75006,1.75009,30500000.0
2005-12-09 09:24:00,1.75015,1.75015,1.75008,1.7501,61600000.0
2005-12-09 09:25:00,1.75011,1.75053,1.75011,1.7504,27200000.0
2005-12-09 09:26:00,1.75039,1.75048,1.75039,1.75047,12300000.0
2005-12-09 09:27:00,1.75053,1.75053,1.75044,1.75044,62599999.0
2005-12-09 09:28:00,1.75045,1.75059,1.75044,1.75044,83599998.0
2005-12-09 09:29:00,1.75051,1.75051,1.75043,1.75047,64000000.0
2005-12-09 09:30:00,1.75042,1.7507,1.75041,1.7507,51100000.0
2005-12-09 09:31:00,1.75083,1.75092,1.75074,1.75092,63699999.0
2005-12-09 09:32:00,1.75089,1.75089,1.75072,1.75072,59400000.0
2005-12-09 09:33:00,1.75059,1.75059,1.74992,1.74999,58399999.0
2005-12-09 09:34:00,1.74989,1.74989,1.74958,1.74964,37900000.0
2005-12-09 09:35:00,1.7496,1.74964,1.74949,1.74958,21900000.0
2005-12-09 09:36:00,1.74941,1.74944,1.74925,1.74943,42800000.0
2005-12-09 09:37:00,1.74944,1.74956,1.74938,1.74938,39000000.0
2005-12-09 09:38:00,1.7494,1.74943,1.74932,1.74937,40700000.0
2005-12-09 09:39:00,1.74922,1.74933,1.74922,1.74929,42500000.0
2005-12-09 09:40:00,1.74928,1.74939,1.74928,1.74939,20300000.0
2005-12-09 09:41:00,1.7493,1.7493,1.74881,1.74881,29500000.0
2005-12-09 09:42:00,1.74902,1.74902,1.74893,1.74898,40400000.0
2005-12-09 09:43:00,1.74895,1.749,1.74888,1.74897,16100000.0
2005-12-09 09:44:00,1.74908,1.74912,1.74903,1.7491,110499997.0
2005-12-09 09:45:00,1.74903,1.74919,1.74898,1.74913,72800000.0
2005-12-09 09:46:00,1.7491,1.7491,1.7486,1.74862,35400000.0
2005-12-09 09:47:00,1.74848,1.74855,1.7484,1.74855,60800001.0
2005-12-09 09:48:00,1.74863,1.7487,1.7486,1.74861,58600000.0
2005-12-09 09:49:00,1.7486,1.7486,1.74836,1.74839,65000000.0
2005-12-09 09:50:00,1.7485,1.74855,1.74836,1.74848,91599998.0
2005-12-09 09:51:00,1.74868,1.7487,1.74863,1.7487,38500000.0
2005-12-09 09:52:00,1.74863,1.74881,1.74863,1.74881,62899998.0
2005-12-09 09:53:00,1.74883,1.7489,1.74883,1.7489,37600001.0
2005-12-09 09:54:00,1.74885,1.74893,1.7488,1.74893,54000000.0
2005-12-09 09:55:00,1.74899,1.74923,1.74891,1.74923,59800000.0
2005-12-09 09:56:00,1.74918,1.74918,1.74895,1.74903,38600000.0
2005-12-09 09:57:00,1.74902,1.74902,1.74889,1.74897,64100000.0
2005-12-09 09:58:00,1.74902,1.74902,1.74886,1.74888,36500000.0
2005-12-09 09:59:00,1.74887,1.74901,1.74887,1.74896,36000000.0
2005-12-09 10:00:00,1.749,1.74926,1.749,1.74914,39300001.0
2005-12-09 10:01:00,1.7492,1.74925,1.74915,1.74925,83199997.0
2005-12-09 10:02:00,1.74902,1.74902,1.74848,1.74848,27900000.0
2005-12-09 10:03:00,1.74857,1.7486,1.74843,1.74843,49200000.0
2005-12-09 10:04:00,1.74843,1.74843,1.7476,1.7476,34500000.0
2005-12-09 10:05:00,1.74762,1.74762,1.74741,1.74741,44299999.0
2005-12-09 10:06:00,1.7473,1.7473,1.74716,1.74717,47900000.0
2005-12-09 10:07:00,1.74735,1.7476,1.74735,1.7475,48700000.0
2005-12-09 10:08:00,1.74759,1.74773,1.74759,1.74771,39400000.0
2005-12-09 10:09:00,1.74783,1.748,1.74783,1.748,34400000.0
2005-12-09 10:10:00,1.74802,1.74809,1.74792,1.74808,47300000.0
2005-12-09 10:11:00,1.74803,1.74803,1.74793,1.74794,41100000.0
2005-12-09 10:12:00,1.74802,1.74812,1.74797,1.74799,38000000.0
2005-12-09 10:13:00,1.74807,1.74852,1.74807,1.74851,32200000.0
2005-12-09 10:14:00,1.74834,1.74834,1.74812,1.74823,43600000.0
2005-12-09 10:15:00,1.74824,1.74824,1.74817,1.7482,94900000.0
2005-12-09 10:16:00,1.74819,1.74829,1.74817,1.74827,38200000.0
2005-12-09 10:17:00,1.7483,1.74835,1.7482,1.74827,54600001.0
2005-12-09 10:18:00,1.74827,1.74846,1.74827,1.74837,86200001.0
2005-12-09 10:19:00,1.74826,1.74866,1.74826,1.74866,35500000.0
2005-12-09 10:20:00,1.7486,1.74871,1.7486,1.74868,97799999.0
2005-12-09 10:21:00,1.74867,1.74867,1.74855,1.74865,115646996.0
2005-12-09 10:22:00,1.7486,1.74862,1.74849,1.74862,101599996.0
2005-12-09 10:23:00,1.74858,1.7486,1.74848,1.74858,149499999.0
2005-12-09 10:24:00,1.74858,1.74892,1.74855,1.74892,80399998.0
2005-12-09 10:25:00,1.74884,1.74884,1.74871,1.74878,111899998.0
2005-12-09 10:26:00,1.7487,1.7487,1.74852,1.74863,79699999.0
2005-12-09 10:27:00,1.74852,1.74852,1.74824,1.74828,76900001.0
2005-12-09 10:28:00,1.74828,1.74832,1.74819,1.74832,42500000.0
2005-12-09 10:29:00,1.7482,1.7482,1.74801,1.74801,43800000.0
2005-12-09 10:30:00,1.7481,1.7482,1.7481,1.74812,23000000.0
2005-12-09 10:31:00,1.74815,1.74828,1.74815,1.74818,62999999.0
2005-12-09 10:32:00,1.74809,1.74809,1.74795,1.74795,36000000.0
2005-12-09 10:33:00,1.7478,1.7478,1.7477,1.7477,7600000.0
2005-12-09 10:34:00,1.74753,1.74771,1.74753,1.74771,60499998.0
2005-12-09 10:35:00,1.74782,1.74797,1.74782,1.74791,22500000.0
2005-12-09 10:36:00,1.74797,1.74813,1.74797,1.74812,60900001.0
2005-12-09 10:37:00,1.74811,1.74823,1.74809,1.74823,71599999.0
2005-12-09 10:38:00,1.7483,1.74854,1.7483,1.74851,70800001.0
2005-12-09 10:39:00,1.74847,1.74851,1.74835,1.74835,54900000.0
2005-12-09 10:40:00,1.74842,1.74847,1.74833,1.74838,59600000.0
2005-12-09 10:41:00,1.74834,1.74849,1.7483,1.7483,46000000.0
2005-12-09 10:42:00,1.74837,1.74847,1.74834,1.74847,45250000.0
2005-12-09 10:43:00,1.74854,1.74854,1.74842,1.74847,136400001.0
2005-12-09 10:44:00,1.74847,1.74851,1.74839,1.74842,66699999.0
2005-12-09 10:45:00,1.74823,1.74823,1.74763,1.74763,23400000.0
2005-12-09 10:46:00,1.74745,1.74766,1.74739,1.74766,66400001.0
2005-12-09 10:47:00,1.74782,1.74785,1.74771,1.74771,55899999.0
2005-12-09 10:48:00,1.7475,1.7475,1.74708,1.74708,25900000.0
2005-12-09 10:49:00,1.74712,1.74721,1.74712,1.74721,21100000.0
2005-12-09 10:50:00,1.74725,1.74736,1.74699,1.74699,19200000.0
2005-12-09 10:51:00,1.74704,1.74705,1.74698,1.74703,45699999.0
2005-12-09 10:52:00,1.74705,1.74705,1.74686,1.74686,49500000.0
2005-12-09 10:53:00,1.747,1.74706,1.74685,1.74685,51499999.0
2005-12-09 10:54:00,1.74687,1.74687,1.74627,1.74644,80100000.0
2005-12-09 10:55:00,1.74647,1.74656,1.74632,1.74656,63800001.0
2005-12-09 10:56:00,1.74663,1.74682,1.74655,1.74682,103400001.0
2005-12-09 10:57:00,1.74683,1.74691,1.74672,1.74691,63600001.0
2005-12-09 10:58:00,1.74691,1.74691,1.74659,1.74663,124300000.0
2005-12-09 10:59:00,1.74662,1.74669,1.7466,1.74666,107199999.0
2005-12-09 11:00:00,1.74662,1.74662,1.74642,1.74649,31500001.0
2005-12-09 11:01:00,1.74638,1.74671,1.74638,1.74662,89600001.0
2005-12-09 11:02:00,1.74654,1.74654,1.74637,1.74638,43400000.0
2005-12-09 11:03:00,1.74647,1.74658,1.74641,1.74641,17300000.0
2005-12-09 11:04:00,1.74615,1.74634,1.74615,1.74619,61000000.0
2005-12-09 11:05:00,1.74623,1.74654,1.74623,1.74638,119100000.0
2005-12-09 11:06:00,1.74645,1.74651,1.74643,1.74644,65500000.0
2005-12-09 11:07:00,1.74656,1.74678,1.74656,1.74673,63899999.0
2005-12-09 11:08:00,1.74675,1.74691,1.74666,1.74691,152800000.0
2005-12-09 11:09:00,1.74705,1.7472,1.74705,1.7472,17000000.0
2005-12-09 11:10:00,1.74729,1.7474,1.74722,1.7474,61700001.0
2005-12-09 11:11:00,1.74747,1.74747,1.74736,1.74738,34700000.0
2005-12-09 11:12:00,1.74735,1.74738,1.74726,1.74726,66400001.0
2005-12-09 11:13:00,1.74732,1.7476,1.74732,1.7476,32400000.0
2005-12-09 11:14:00,1.74764,1.74793,1.74764,1.74793,43599999.0
2005-12-09 11:15:00,1.74798,1.74808,1.74794,1.74808,59600000.0
2005-12-09 11:16:00,1.7481,1.74824,1.7481,1.74816,45700000.0
2005-12-09 11:17:00,1.74809,1.74823,1.74805,1.74821,62100000.0
2005-12-09 11:18:00,1.7483,1.74842,1.7482,1.74842,35000000.0
2005-12-09 11:19:00,1.74846,1.7487,1.74846,1.74867,117599998.0
2005-12-09 11:20:00,1.74872,1.74872,1.74855,1.74858,35000000.0
2005-12-09 11:21:00,1.74867,1.7487,1.74864,1.74866,49599999.0
2005-12-09 11:22:00,1.74858,1.74859,1.74843,1.74852,111600001.0
2005-12-09 11:23:00,1.74857,1.74857,1.74835,1.74835,58900000.0
2005-12-09 11:24:00,1.74832,1.74838,1.74822,1.74838,84200000.0
2005-12-09 11:25:00,1.74828,1.74835,1.74825,1.7483,36649999.0
2005-12-09 11:26:00,1.74835,1.74835,1.74828,1.74828,90200001.0
2005-12-09 11:27:00,1.74826,1.74826,1.74803,1.74803,84700000.0
2005-12-09 11:28:00,1.74802,1.74802,1.74782,1.74782,60300000.0
2005-12-09 11:29:00,1.74779,1.74782,1.7475,1.7475,67699999.0
2005-12-09 11:30:00,1.74761,1.74879,1.74761,1.74879,114300000.0
2005-12-09 11:31:00,1.74882,1.74888,1.74823,1.74823,203000000.0
2005-12-09 11:32:00,1.74818,1.74822,1.74815,1.74822,29800000.0
2005-12-09 11:33:00,1.74813,1.74832,1.74813,1.74832,35600000.0
2005-12-09 11:34:00,1.74836,1.74842,1.7483,1.74842,73400001.0
2005-12-09 11:35:00,1.74839,1.74842,1.74832,1.74837,69200000.0
2005-12-09 11:36:00,1.74829,1.7484,1.74826,1.7483,101100000.0
2005-12-09 11:37:00,1.74825,1.74829,1.74808,1.74808,55000000.0
2005-12-09 11:38:00,1.74803,1.74803,1.74788,1.74791,53699999.0
2005-12-09 11:39:00,1.74792,1.74795,1.74769,1.74769,50799999.0
2005-12-09 11:40:00,1.74757,1.74769,1.74735,1.74747,54300001.0
2005-12-09 11:41:00,1.74743,1.74743,1.74722,1.74724,29000000.0
2005-12-09 11:42:00,1.74724,1.74724,1.74706,1.74719,111000000.0
2005-12-09 11:43:00,1.74716,1.7472,1.74705,1.7472,43299999.0
2005-12-09 11:44:00,1.74722,1.7473,1.7472,1.74725,67000001.0
2005-12-09 11:45:00,1.74722,1.74722,1.74712,1.74718,93299999.0
2005-12-09 11:46:00,1.74731,1.74742,1.7473,1.7473,130500002.0
2005-12-09 11:47:00,1.74731,1.74738,1.74719,1.74729,67000000.0
2005-12-09 11:48:00,1.74735,1.74771,1.74735,1.74765,127399999.0
2005-12-09 11:49:00,1.74762,1.74768,1.74745,1.74745,58300000.0
2005-12-09 11:50:00,1.7474,1.74753,1.7474,1.74753,126999998.0
2005-12-09 11:51:00,1.74772,1.74781,1.74772,1.74781,27100000.0
2005-12-09 11:52:00,1.74787,1.74807,1.74787,1.74804,106199997.0
2005-12-09 11:53:00,1.74795,1.74795,1.74785,1.74793,63400000.0
2005-12-09 11:54:00,1.74786,1.74786,1.7476,1.7476,73200000.0
2005-12-09 11:55:00,1.74756,1.74757,1.74749,1.74757,21700000.0
2005-12-09 11:56:00,1.74758,1.74764,1.74753,1.74764,127700001.0
2005-12-09 11:57:00,1.7476,1.74772,1.74755,1.74772,110899998.0
2005-12-09 11:58:00,1.74766,1.74773,1.74757,1.74757,8600000.0
2005-12-09 11:59:00,1.74762,1.74787,1.74762,1.74778,130899998.0
2005-12-09 12:00:00,1.74776,1.7479,1.74763,1.74763,116499998.0
2005-12-09 12:01:00,1.74763,1.74795,1.74763,1.74777,84099998.0
2005-12-09 12:02:00,1.74773,1.74781,1.74771,1.74771,30500000.0
2005-12-09 12:03:00,1.74778,1.74786,1.74776,1.74786,48000001.0
2005-12-09 12:04:00,1.74786,1.74788,1.74774,1.74777,77000000.0
2005-12-09 12:05:00,1.74783,1.74783,1.7477,1.74776,97199997.0
2005-12-09 12:06:00,1.74769,1.74774,1.74763,1.74763,42900000.0
2005-12-09 12:07:00,1.74761,1.74763,1.74749,1.74763,53000000.0
2005-12-09 12:08:00,1.74758,1.74762,1.74754,1.74762,43100000.0
2005-12-09 12:09:00,1.74768,1.74771,1.74762,1.74768,54099998.0
2005-12-09 12:10:00,1.7477,1.74777,1.74768,1.74769,50200000.0
2005-12-09 12:11:00,1.74764,1.7479,1.74764,1.74787,52100000.0
2005-12-09 12:12:00,1.74782,1.74791,1.74782,1.74782,60200000.0
2005-12-09 12:13:00,1.74781,1.74792,1.74781,1.74792,18999999.0
2005-12-09 12:14:00,1.74788,1.74788,1.7478,1.74782,42100000.0
2005-12-09 12:15:00,1.74778,1.74778,1.74762,1.74762,78400000.0
2005-12-09 12:16:00,1.74768,1.74776,1.74757,1.74761,37599999.0
2005-12-09 12:17:00,1.74758,1.74759,1.7475,1.74759,52400000.0
2005-12-09 12:18:00,1.74758,1.74761,1.74745,1.74756,69600001.0
2005-12-09 12:19:00,1.74767,1.74778,1.74765,1.74774,86300000.0
2005-12-09 12:20:00,1.74789,1.748,1.74788,1.74795,97499999.0
2005-12-09 12:21:00,1.74787,1.74797,1.74785,1.74796,78000000.0
2005-12-09 12:22:00,1.74793,1.74801,1.74791,1.748,70800001.0
2005-12-09 12:23:00,1.74808,1.74837,1.74808,1.74837,48800000.0
2005-12-09 12:24:00,1.74836,1.74898,1.74836,1.74898,59000001.0
2005-12-09 12:25:00,1.74904,1.74918,1.74904,1.7491,21500000.0
2005-12-09 12:26:00,1.74918,1.74921,1.74895,1.74895,46100000.0
2005-12-09 12:27:00,1.74893,1.74893,1.74877,1.74883,51800000.0
2005-12-09 12:28:00,1.74885,1.74888,1.74856,1.74856,49400000.0
2005-12-09 12:29:00,1.7486,1.74896,1.7486,1.74896,82600000.0
2005-12-09 12:30:00,1.749,1.749,1.74865,1.74865,141399998.0
2005-12-09 12:31:00,1.7486,1.74869,1.74849,1.7485,128500001.0
2005-12-09 12:32:00,1.7485,1.74867,1.7485,1.74867,62399999.0
2005-12-09 12:33:00,1.74867,1.74879,1.74851,1.74862,40600000.0
2005-12-09 12:34:00,1.74869,1.74874,1.74856,1.74863,87899999.0
2005-12-09 12:35:00,1.74867,1.74867,1.74855,1.74857,17000000.0
2005-12-09 12:36:00,1.74857,1.74857,1.74819,1.74825,96100000.0
2005-12-09 12:37:00,1.7482,1.74824,1.74786,1.74803,106199998.0
2005-12-09 12:38:00,1.74801,1.7482,1.74797,1.7482,75900001.0
2005-12-09 12:39:00,1.74817,1.74825,1.74817,1.74818,49200000.0
2005-12-09 12:40:00,1.7482,1.74825,1.74815,1.74823,50800000.0
2005-12-09 12:41:00,1.74817,1.74831,1.74817,1.74826,93400000.0
2005-12-09 12:42:00,1.74823,1.74825,1.7482,1.7482,89299997.0
2005-12-09 12:43:00,1.74823,1.74834,1.74823,1.74834,80199999.0
2005-12-09 12:44:00,1.74836,1.74881,1.74836,1.74878,66600000.0
2005-12-09 12:45:00,1.74881,1.74888,1.7487,1.74886,86800002.0
2005-12-09 12:46:00,1.74877,1.74888,1.74859,1.7486,35400000.0
2005-12-09 12:47:00,1.74855,1.74863,1.74849,1.7486,56499998.0
2005-12-09 12:48:00,1.74864,1.7488,1.74864,1.74872,56200000.0
2005-12-09 12:49:00,1.74882,1.74917,1.74882,1.74913,58600000.0
2005-12-09 12:50:00,1.74918,1.7493,1.74918,1.74929,87999998.0
2005-12-09 12:51:00,1.74921,1.7496,1.74921,1.7496,55200000.0
2005-12-09 12:52:00,1.74959,1.74968,1.74951,1.74951,96600001.0
2005-12-09 12:53:00,1.74947,1.74947,1.74931,1.74937,60900000.0
2005-12-09 12:54:00,1.7494,1.74952,1.74928,1.74934,64000001.0
2005-12-09 12:55:00,1.74932,1.74943,1.74927,1.74936,79699999.0
2005-12-09 12:56:00,1.74926,1.74926,1.74905,1.74915,27300000.0
2005-12-09 12:57:00,1.74929,1.74944,1.74929,1.74944,46000000.0
2005-12-09 12:58:00,1.74975,1.75014,1.74975,1.75008,65499999.0
2005-12-09 12:59:00,1.7499,1.75026,1.7499,1.75011,120599999.0
2005-12-09 13:00:00,1.75036,1.75052,1.75024,1.75052,67600000.0
2005-12-09 13:01:00,1.7504,1.75077,1.75039,1.75077,64200001.0
2005-12-09 13:02:00,1.75066,1.75066,1.75018,1.75018,35300000.0
2005-12-09 13:03:00,1.75024,1.75049,1.75024,1.75049,46300000.0
2005-12-09 13:04:00,1.75062,1.75078,1.75054,1.75059,77400001.0
2005-12-09 13:05:00,1.75095,1.75174,1.75095,1.75152,62800000.0
2005-12-09 13:06:00,1.75153,1.75188,1.75146,1.75188,68699999.0
2005-12-09 13:07:00,1.75195,1.75195,1.75164,1.75164,123800001.0
2005-12-09 13:08:00,1.75161,1.75161,1.75137,1.75156,47500000.0
2005-12-09 13:09:00,1.75152,1.7516,1.75142,1.75142,58499999.0
2005-12-09 13:10:00,1.75136,1.75136,1.75127,1.75129,69800000.0
2005-12-09 13:11:00,1.75137,1.75152,1.75137,1.75148,41699999.0
2005-12-09 13:12:00,1.75141,1.75141,1.75109,1.75109,38100000.0
2005-12-09 13:13:00,1.7509,1.75104,1.7509,1.75099,46100000.0
2005-12-09 13:14:00,1.75101,1.75113,1.751,1.75105,82600000.0
2005-12-09 13:15:00,1.75107,1.75109,1.75085,1.75085,37699999.0
2005-12-09 13:16:00,1.75077,1.75077,1.75063,1.75063,107699999.0
2005-12-09 13:17:00,1.75063,1.75063,1.75049,1.7506,57600000.0
2005-12-09 13:18:00,1.75062,1.75062,1.75038,1.75038,59100000.0
2005-12-09 13:19:00,1.7505,1.75064,1.7505,1.75064,72099999.0
2005-12-09 13:20:00,1.7507,1.75086,1.7507,1.75086,68600001.0
2005-12-09 13:21:00,1.75089,1.75089,1.75052,1.75052,63900000.0
2005-12-09 13:22:00,1.75051,1.75057,1.75038,1.75038,40900000.0
2005-12-09 13:23:00,1.75023,1.75023,1.74989,1.74996,24200000.0
2005-12-09 13:24:00,1.75001,1.75013,1.75001,1.75003,58699999.0
2005-12-09 13:25:00,1.75007,1.75016,1.75007,1.75016,21000000.0
2005-12-09 13:26:00,1.75009,1.75009,1.74977,1.74977,63899999.0
2005-12-09 13:27:00,1.74981,1.74993,1.74976,1.74993,134099998.0
2005-12-09 13:28:00,1.74992,1.74999,1.7498,1.7498,52700000.0
2005-12-09 13:29:00,1.74982,1.7499,1.7498,1.74989,105400000.0
2005-12-09 13:30:00,1.74989,1.75,1.74988,1.7499,98100000.0
2005-12-09 13:31:00,1.74992,1.75013,1.74989,1.75004,47900000.0
2005-12-09 13:32:00,1.75008,1.75017,1.75008,1.75017,40199999.0
2005-12-09 13:33:00,1.75018,1.75018,1.75004,1.75006,55400000.0
2005-12-09 13:34:00,1.75008,1.75014,1.75003,1.7501,105200001.0
2005-12-09 13:35:00,1.75002,1.75002,1.74998,1.74998,15200000.0
2005-12-09 13:36:00,1.74996,1.74999,1.74988,1.74988,85300000.0
2005-12-09 13:37:00,1.7498,1.7498,1.7496,1.7496,91200002.0
2005-12-09 13:38:00,1.74972,1.74982,1.74969,1.74969,79200000.0
2005-12-09 13:39:00,1.74974,1.74996,1.74974,1.74996,41800000.0
2005-12-09 13:40:00,1.75003,1.75003,1.74988,1.74994,121200002.0
2005-12-09 13:41:00,1.74997,1.75004,1.74993,1.74995,75099999.0
2005-12-09 13:42:00,1.74995,1.75036,1.74991,1.75036,117200002.0
2005-12-09 13:43:00,1.7505,1.75056,1.75037,1.75037,66200001.0
2005-12-09 13:44:00,1.75033,1.75033,1.75008,1.75015,84600000.0
2005-12-09 13:45:00,1.7502,1.75042,1.7502,1.75036,49300000.0
2005-12-09 13:46:00,1.75032,1.75038,1.7499,1.74995,61200000.0
2005-12-09 13:47:00,1.7499,1.74996,1.74984,1.74984,37300000.0
2005-12-09 13:48:00,1.74999,1.7502,1.74998,1.75015,38700000.0
2005-12-09 13:49:00,1.75017,1.75042,1.75014,1.75042,60400001.0
2005-12-09 13:50:00,1.75043,1.75044,1.75033,1.75044,41800000.0
2005-12-09 13:51:00,1.75055,1.75069,1.75054,1.75054,31900000.0
2005-12-09 13:52:00,1.75057,1.75059,1.75028,1.75029,54800000.0
2005-12-09 13:53:00,1.75023,1.75028,1.75023,1.75028,18700000.0
2005-12-09 13:54:00,1.75023,1.75027,1.75023,1.75027,17000000.0
2005-12-09 13:55:00,1.75024,1.75034,1.75024,1.75031,68100000.0
2005-12-09 13:56:00,1.75035,1.75047,1.75033,1.75033,83499999.0
2005-12-09 13:57:00,1.75038,1.75042,1.75021,1.75021,60899999.0
2005-12-09 13:58:00,1.7501,1.75019,1.74973,1.74973,86499998.0
2005-12-09 13:59:00,1.74977,1.74991,1.74977,1.7498,58200000.0
2005-12-09 14:00:00,1.74984,1.75002,1.74984,1.74995,60300000.0
2005-12-09 14:01:00,1.75007,1.75012,1.75004,1.75009,71500001.0
2005-12-09 14:02:00,1.75012,1.75025,1.75012,1.75025,39299999.0
2005-12-09 14:03:00,1.75023,1.75029,1.75022,1.75022,58999999.0
2005-12-09 14:04:00,1.75024,1.75043,1.75024,1.75043,30100000.0
2005-12-09 14:05:00,1.75038,1.75039,1.75028,1.75028,40000000.0
2005-12-09 14:06:00,1.75028,1.75028,1.75022,1.75022,67299999.0
2005-12-09 14:07:00,1.7502,1.75025,1.75017,1.7502,60200000.0
2005-12-09 14:08:00,1.75022,1.75025,1.75011,1.75025,74000000.0
2005-12-09 14:09:00,1.75043,1.75075,1.75043,1.75071,71300001.0
2005-12-09 14:10:00,1.75082,1.75097,1.75082,1.75097,28700000.0
2005-12-09 14:11:00,1.7509,1.75128,1.7509,1.75125,48500000.0
2005-12-09 14:12:00,1.7512,1.75135,1.75117,1.75135,44199999.0
2005-12-09 14:13:00,1.75143,1.75143,1.75112,1.75114,88400000.0
2005-12-09 14:14:00,1.7512,1.75136,1.75112,1.75134,58500000.0
2005-12-09 14:15:00,1.75138,1.75138,1.75129,1.75132,28200000.0
2005-12-09 14:16:00,1.75129,1.75149,1.75129,1.7514,34500000.0
2005-12-09 14:17:00,1.75143,1.75147,1.75136,1.75145,31700000.0
2005-12-09 14:18:00,1.75145,1.7515,1.75136,1.75142,56299999.0
2005-12-09 14:19:00,1.75152,1.75161,1.75152,1.75157,89999997.0
2005-12-09 14:20:00,1.75147,1.75159,1.75145,1.75153,76299998.0
2005-12-09 14:21:00,1.75145,1.75155,1.75145,1.7515,40799999.0
2005-12-09 14:22:00,1.75149,1.75155,1.75145,1.75146,116499998.0
2005-12-09 14:23:00,1.75148,1.75161,1.75148,1.75161,65300000.0
2005-12-09 14:24:00,1.75155,1.75157,1.75144,1.75146,74700000.0
2005-12-09 14:25:00,1.75151,1.75162,1.75151,1.75157,71700000.0
2005-12-09 14:26:00,1.75163,1.75163,1.7515,1.75158,42100000.0
2005-12-09 14:27:00,1.75164,1.75182,1.75164,1.75182,26700000.0
2005-12-09 14:28:00,1.7517,1.75205,1.75169,1.75205,96799999.0
2005-12-09 14:29:00,1.7521,1.7525,1.75199,1.7525,38700000.0
2005-12-09 14:30:00,1.7527,1.75287,1.75264,1.75268,89199998.0
2005-12-09 14:31:00,1.75265,1.75275,1.75265,1.7527,47700000.0
2005-12-09 14:32:00,1.75252,1.75252,1.75216,1.75218,52400000.0
2005-12-09 14:33:00,1.7521,1.75237,1.7521,1.75236,49100000.0
2005-12-09 14:34:00,1.75233,1.75243,1.75228,1.75243,61800000.0
2005-12-09 14:35:00,1.75233,1.7524,1.75215,1.75215,92599999.0
2005-12-09 14:36:00,1.75221,1.7523,1.75212,1.75217,58200001.0
2005-12-09 14:37:00,1.75218,1.75229,1.75214,1.7522,130999998.0
2005-12-09 14:38:00,1.75215,1.75234,1.75215,1.75234,29600000.0
2005-12-09 14:39:00,1.75247,1.75249,1.75227,1.75227,27500000.0
2005-12-09 14:40:00,1.75215,1.75215,1.75196,1.75196,14500000.0
2005-12-09 14:41:00,1.75195,1.75205,1.75195,1.752,31200000.0
2005-12-09 14:42:00,1.75193,1.75193,1.75178,1.75178,58100000.0
2005-12-09 14:43:00,1.75177,1.75191,1.75159,1.75159,59000001.0
2005-12-09 14:44:00,1.75162,1.75198,1.75162,1.75198,38200000.0
2005-12-09 14:45:00,1.75207,1.75225,1.75207,1.75214,61500000.0
2005-12-09 14:46:00,1.75212,1.7524,1.75212,1.7524,33100001.0
2005-12-09 14:47:00,1.75236,1.75239,1.75202,1.75202,80799999.0
2005-12-09 14:48:00,1.75202,1.75205,1.75175,1.75175,52700001.0
2005-12-09 14:49:00,1.75175,1.75175,1.75165,1.75165,6600000.0
2005-12-09 14:50:00,1.75171,1.75171,1.75153,1.75159,97699999.0
2005-12-09 14:51:00,1.75152,1.75152,1.75107,1.75107,70699999.0
2005-12-09 14:52:00,1.75093,1.75112,1.75091,1.75112,91399999.0
2005-12-09 14:53:00,1.7512,1.75128,1.7512,1.75127,40500000.0
2005-12-09 14:54:00,1.75128,1.7514,1.75128,1.7513,63800000.0
2005-12-09 14:55:00,1.75129,1.75129,1.7512,1.7512,30600000.0
2005-12-09 14:56:00,1.7511,1.7511,1.75073,1.75085,135500002.0
2005-12-09 14:57:00,1.75081,1.75081,1.75065,1.75065,101200002.0
2005-12-09 14:58:00,1.75067,1.75088,1.75062,1.75088,52200000.0
2005-12-09 14:59:00,1.75085,1.75085,1.75065,1.75065,48100001.0
2005-12-09 15:00:00,1.75065,1.75076,1.75057,1.75064,115200001.0
2005-12-09 15:01:00,1.75053,1.75063,1.75027,1.75027,44900001.0
2005-12-09 15:02:00,1.75016,1.75016,1.74994,1.74994,74499999.0
2005-12-09 15:03:00,1.75004,1.75015,1.74994,1.75,68600000.0
2005-12-09 15:04:00,1.75009,1.75021,1.75009,1.75021,11500000.0
2005-12-09 15:05:00,1.75057,1.75083,1.75057,1.75083,27200000.0
2005-12-09 15:06:00,1.75094,1.75105,1.75091,1.75105,56400002.0
2005-12-09 15:07:00,1.75103,1.75103,1.7509,1.75097,51300000.0
2005-12-09 15:08:00,1.75098,1.75101,1.75086,1.75095,48399999.0
2005-12-09 15:09:00,1.75095,1.75095,1.75085,1.75095,103599999.0
2005-12-09 15:10:00,1.75092,1.751,1.75091,1.75092,97900000.0
2005-12-09 15:11:00,1.7509,1.75095,1.75085,1.75085,93400001.0
2005-12-09 15:12:00,1.75066,1.75066,1.75059,1.75059,10000000.0
2005-12-09 15:13:00,1.75038,1.75038,1.74967,1.74971,47100000.0
2005-12-09 15:14:00,1.74983,1.75024,1.74983,1.75024,48700000.0
2005-12-09 15:15:00,1.75023,1.75034,1.75023,1.75034,58599998.0
2005-12-09 15:16:00,1.75033,1.75053,1.75033,1.75053,63899998.0
2005-12-09 15:17:00,1.75043,1.75066,1.75033,1.75066,67400001.0
2005-12-09 15:18:00,1.75077,1.75088,1.7506,1.75088,57400000.0
2005-12-09 15:19:00,1.751,1.75184,1.751,1.75182,104199999.0
2005-12-09 15:20:00,1.75184,1.75184,1.75148,1.75152,43100000.0
2005-12-09 15:21:00,1.75153,1.75207,1.75142,1.75205,46600000.0
2005-12-09 15:22:00,1.7521,1.75212,1.75195,1.75195,52600001.0
2005-12-09 15:23:00,1.75187,1.75196,1.75145,1.75145,84999999.0
2005-12-09 15:24:00,1.7516,1.75175,1.7515,1.75175,96000002.0
2005-12-09 15:25:00,1.75176,1.75176,1.75107,1.75107,178499995.0
2005-12-09 15:26:00,1.751,1.75107,1.75092,1.75092,55000000.0
2005-12-09 15:27:00,1.75077,1.75077,1.7506,1.75072,103699999.0
2005-12-09 15:28:00,1.75091,1.75141,1.75091,1.75141,29599999.0
2005-12-09 15:29:00,1.75163,1.752,1.75163,1.752,79300000.0
2005-12-09 15:30:00,1.75213,1.75238,1.75213,1.7523,94099999.0
2005-12-09 15:31:00,1.75239,1.75239,1.75218,1.75224,77600000.0
2005-12-09 15:32:00,1.75207,1.75207,1.75162,1.75162,85850001.0
2005-12-09 15:33:00,1.75166,1.75198,1.75166,1.75198,42300000.0
2005-12-09 15:34:00,1.75215,1.75228,1.75215,1.75227,59500000.0
2005-12-09 15:35:00,1.75231,1.75244,1.75215,1.75225,69999999.0
2005-12-09 15:36:00,1.75212,1.7522,1.75212,1.75218,32800000.0
2005-12-09 15:37:00,1.752,1.752,1.75182,1.75189,60899998.0
2005-12-09 15:38:00,1.75175,1.75175,1.75154,1.75165,22900000.0
2005-12-09 15:39:00,1.75157,1.75157,1.75125,1.75125,54700000.0
2005-12-09 15:40:00,1.7512,1.75161,1.75118,1.75161,69300000.0
2005-12-09 15:41:00,1.75174,1.75192,1.75174,1.75192,20900000.0
2005-12-09 15:42:00,1.75198,1.7523,1.75198,1.7522,76300000.0
2005-12-09 15:43:00,1.75217,1.75225,1.75205,1.75205,22800000.0
2005-12-09 15:44:00,1.75187,1.75188,1.75183,1.75188,57400000.0
2005-12-09 15:45:00,1.75189,1.75189,1.75176,1.75185,67200000.0
2005-12-09 15:46:00,1.75186,1.7519,1.75186,1.7519,65200000.0
2005-12-09 15:47:00,1.75181,1.75183,1.75169,1.75183,66000000.0
2005-12-09 15:48:00,1.75187,1.75193,1.75178,1.75182,83400000.0
2005-12-09 15:49:00,1.75177,1.75192,1.75177,1.75192,106999999.0
2005-12-09 15:50:00,1.75188,1.7519,1.75185,1.75185,29300000.0
2005-12-09 15:51:00,1.75205,1.75264,1.75205,1.75264,47699999.0
2005-12-09 15:52:00,1.75273,1.75333,1.75273,1.75333,86500001.0
2005-12-09 15:53:00,1.75345,1.75345,1.75318,1.75319,38100000.0
2005-12-09 15:54:00,1.75322,1.75329,1.75302,1.75302,62599999.0
2005-12-09 15:55:00,1.75323,1.7535,1.75323,1.75343,55100000.0
2005-12-09 15:56:00,1.75325,1.75325,1.75298,1.75298,54199999.0
2005-12-09 15:57:00,1.75307,1.75312,1.75298,1.75298,42300000.0
2005-12-09 15:58:00,1.75293,1.75311,1.75293,1.753,62600001.0
2005-12-09 15:59:00,1.75296,1.75322,1.75296,1.75304,50200000.0
2005-12-09 16:00:00,1.75298,1.75298,1.75229,1.75229,82799998.0
2005-12-09 16:01:00,1.7523,1.7523,1.75178,1.7518,100600001.0
2005-12-09 16:02:00,1.7517,1.7517,1.75155,1.75163,30899999.0
2005-12-09 16:03:00,1.75163,1.7517,1.75152,1.75161,109799999.0
2005-12-09 16:04:00,1.75166,1.7523,1.75166,1.7523,115800001.0
2005-12-09 16:05:00,1.75242,1.75246,1.75236,1.75245,93500000.0
2005-12-09 16:06:00,1.75257,1.75262,1.75257,1.75262,22200000.0
2005-12-09 16:07:00,1.75271,1.75287,1.75271,1.75287,11400000.0
2005-12-09 16:08:00,1.75305,1.75315,1.75295,1.753,74500000.0
2005-12-09 16:09:00,1.75282,1.75282,1.75259,1.7526,22100000.0
2005-12-09 16:10:00,1.7526,1.75272,1.75259,1.75268,80900000.0
2005-12-09 16:11:00,1.7528,1.75305,1.75278,1.75305,112500000.0
2005-12-09 16:12:00,1.75302,1.75307,1.75285,1.75285,90600002.0
2005-12-09 16:13:00,1.75276,1.75285,1.75268,1.75285,83500000.0
2005-12-09 16:14:00,1.75278,1.75278,1.7525,1.7525,53400000.0
2005-12-09 16:15:00,1.75245,1.75245,1.7524,1.7524,37099999.0
2005-12-09 16:16:00,1.75226,1.7523,1.75221,1.75223,27200000.0
2005-12-09 16:17:00,1.75233,1.7524,1.75221,1.75232,61500000.0
2005-12-09 16:18:00,1.75231,1.75238,1.75228,1.75238,98499998.0
2005-12-09 16:19:00,1.75242,1.75262,1.75242,1.75262,22800000.0
2005-12-09 16:20:00,1.75263,1.75269,1.75254,1.75261,62700000.0
2005-12-09 16:21:00,1.75267,1.7527,1.75258,1.75263,97500000.0
2005-12-09 16:22:00,1.75258,1.75267,1.7525,1.75267,87999997.0
2005-12-09 16:23:00,1.75263,1.75281,1.75263,1.75281,60599998.0
2005-12-09 16:24:00,1.75287,1.75287,1.75277,1.75285,12100000.0
2005-12-09 16:25:00,1.75282,1.75282,1.7528,1.7528,60099999.0
2005-12-09 16:26:00,1.75275,1.75275,1.75235,1.75235,18200000.0
2005-12-09 16:27:00,1.75227,1.75241,1.75224,1.75236,74400000.0
2005-12-09 16:28:00,1.75245,1.75259,1.75235,1.75235,60150000.0
2005-12-09 16:29:00,1.75235,1.7524,1.75229,1.7524,27900000.0
2005-12-09 16:30:00,1.75221,1.75235,1.75214,1.75235,107599998.0
2005-12-09 16:31:00,1.75237,1.7524,1.75227,1.75232,75900000.0
2005-12-09 16:32:00,1.75229,1.75229,1.75219,1.75219,38300000.0
2005-12-09 16:33:00,1.75203,1.75204,1.75193,1.75195,52300000.0
2005-12-09 16:34:00,1.75201,1.75255,1.75197,1.75255,49800000.0
2005-12-09 16:35:00,1.7527,1.75273,1.75263,1.75263,43900001.0
2005-12-09 16:36:00,1.75243,1.75243,1.75198,1.75209,46300000.0
2005-12-09 16:37:00,1.75206,1.75221,1.752,1.75218,101100000.0
2005-12-09 16:38:00,1.75203,1.75223,1.75203,1.75223,59600000.0
2005-12-09 16:39:00,1.75224,1.75266,1.75224,1.75254,86100000.0
2005-12-09 16:40:00,1.7525,1.75258,1.75239,1.75254,87800000.0
2005-12-09 16:41:00,1.75233,1.75269,1.75233,1.75248,107300000.0
2005-12-09 16:42:00,1.75246,1.75246,1.75232,1.75245,75900000.0
2005-12-09 16:43:00,1.75243,1.75254,1.75234,1.75234,44400000.0
2005-12-09 16:44:00,1.7525,1.7526,1.75247,1.75255,77699999.0
2005-12-09 16:45:00,1.75252,1.75254,1.75227,1.7523,75800001.0
2005-12-09 16:46:00,1.75236,1.7524,1.75223,1.75223,98099999.0
2005-12-09 16:47:00,1.75217,1.75217,1.75161,1.75188,91100001.0
2005-12-09 16:48:00,1.75185,1.75205,1.75164,1.75205,118500001.0
2005-12-09 16:49:00,1.75218,1.75243,1.75217,1.75243,25100000.0
2005-12-09 16:50:00,1.75265,1.75315,1.75265,1.75315,52899999.0
2005-12-09 16:51:00,1.75332,1.75351,1.75326,1.75351,62699999.0
2005-12-09 16:52:00,1.7538,1.75429,1.7538,1.75417,107899998.0
2005-12-09 16:53:00,1.75379,1.75379,1.75318,1.75325,35400000.0
2005-12-09 16:54:00,1.75315,1.7534,1.75314,1.75318,37100000.0
2005-12-09 16:55:00,1.75314,1.75321,1.75301,1.75314,41500000.0
2005-12-09 16:56:00,1.75302,1.75303,1.7529,1.7529,75200000.0
2005-12-09 16:57:00,1.75298,1.75309,1.75297,1.75299,52400000.0
2005-12-09 16:58:00,1.75298,1.75321,1.75298,1.75302,52400000.0
2005-12-09 16:59:00,1.75307,1.75309,1.75266,1.75284,94800002.0
2005-12-09 17:00:00,1.7528,1.75398,1.75275,1.75398,97099999.0
2005-12-09 17:01:00,1.7543,1.7546,1.7543,1.75435,35500000.0
2005-12-09 17:02:00,1.75436,1.75441,1.75415,1.75415,79100000.0
2005-12-09 17:03:00,1.7542,1.75441,1.7542,1.75437,47000000.0
2005-12-09 17:04:00,1.75444,1.75503,1.75444,1.75502,54400000.0
2005-12-09 17:05:00,1.75502,1.7552,1.75502,1.75515,82000001.0
2005-12-09 17:06:00,1.75518,1.75565,1.75511,1.75565,37500000.0
2005-12-09 17:07:00,1.75558,1.75558,1.75534,1.75542,37300001.0
2005-12-09 17:08:00,1.75542,1.75549,1.75508,1.7551,67700000.0
2005-12-09 17:09:00,1.75534,1.75541,1.75534,1.75541,2500000.0
2005-12-09 17:10:00,1.75555,1.75555,1.75513,1.75513,30300000.0
2005-12-09 17:11:00,1.75511,1.7555,1.75511,1.75544,58100000.0
2005-12-09 17:12:00,1.75536,1.75536,1.75498,1.75522,75099999.0
2005-12-09 17:13:00,1.75535,1.75563,1.75514,1.75514,53600000.0
2005-12-09 17:14:00,1.75502,1.75502,1.75464,1.75464,79299998.0
2005-12-09 17:15:00,1.75435,1.75435,1.75399,1.75408,41300000.0
2005-12-09 17:16:00,1.7542,1.75439,1.75415,1.75439,75800000.0
2005-12-09 17:17:00,1.7543,1.75442,1.75418,1.7543,58200000.0
2005-12-09 17:18:00,1.7544,1.75483,1.7544,1.75483,76600001.0
2005-12-09 17:19:00,1.7548,1.75483,1.75461,1.75483,75100001.0
2005-12-09 17:20:00,1.75486,1.75557,1.75486,1.7555,72100000.0
2005-12-09 17:21:00,1.75538,1.75542,1.75508,1.75517,98299997.0
2005-12-09 17:22:00,1.75528,1.75551,1.75528,1.75548,13500000.0
2005-12-09 17:23:00,1.75536,1.75549,1.75531,1.75541,60599998.0
2005-12-09 17:24:00,1.75542,1.75542,1.75532,1.75532,10400000.0
2005-12-09 17:25:00,1.75539,1.75544,1.75497,1.75497,49000000.0
2005-12-09 17:26:00,1.75497,1.75498,1.75449,1.75452,73800000.0
2005-12-09 17:27:00,1.75438,1.75438,1.75407,1.75407,77400000.0
2005-12-09 17:28:00,1.75382,1.75392,1.75371,1.75392,48500001.0
2005-12-09 17:29:00,1.75407,1.75427,1.75407,1.75427,9300000.0
2005-12-09 17:30:00,1.75425,1.75425,1.75408,1.75413,89300000.0
2005-12-09 17:31:00,1.75396,1.75416,1.75396,1.75416,90700000.0
2005-12-09 17:32:00,1.75418,1.75478,1.75418,1.75478,43100001.0
2005-12-09 17:33:00,1.75498,1.75498,1.75478,1.75493,24000000.0
2005-12-09 17:34:00,1.75504,1.75508,1.75493,1.75493,51100000.0
2005-12-09 17:35:00,1.75482,1.75482,1.75449,1.75458,57900000.0
2005-12-09 17:36:00,1.7547,1.75492,1.7547,1.75492,105300002.0
2005-12-09 17:37:00,1.75497,1.7551,1.75434,1.75434,34900000.0
2005-12-09 17:38:00,1.75424,1.75439,1.75424,1.75437,69800000.0
2005-12-09 17:39:00,1.75444,1.75461,1.75444,1.75461,84399998.0
2005-12-09 17:40:00,1.75475,1.75502,1.75475,1.755,32800000.0
2005-12-09 17:41:00,1.75498,1.75498,1.75483,1.75483,47800000.0
2005-12-09 17:42:00,1.7549,1.75507,1.7549,1.75504,57800001.0
2005-12-09 17:43:00,1.75511,1.75529,1.75511,1.75516,50100000.0
2005-12-09 17:44:00,1.75543,1.75609,1.75543,1.75582,43900000.0
2005-12-09 17:45:00,1.75542,1.75542,1.755,1.75514,98399999.0
2005-12-09 17:46:00,1.75515,1.75527,1.75515,1.75527,36900000.0
2005-12-09 17:47:00,1.75508,1.75508,1.75483,1.75496,32400000.0
2005-12-09 17:48:00,1.755,1.75502,1.75496,1.75497,72600001.0
2005-12-09 17:49:00,1.75498,1.75498,1.75491,1.75491,31400000.0
2005-12-09 17:50:00,1.75485,1.755,1.75482,1.75482,83600001.0
2005-12-09 17:51:00,1.7548,1.75485,1.75475,1.7548,68199999.0
2005-12-09 17:52:00,1.75482,1.75487,1.75482,1.75487,33400000.0
2005-12-09 17:53:00,1.75478,1.75493,1.75478,1.75493,34999999.0
2005-12-09 17:54:00,1.7549,1.75497,1.75487,1.7549,50300001.0
2005-12-09 17:55:00,1.75512,1.75549,1.75512,1.75541,42600000.0
2005-12-09 17:56:00,1.75522,1.75522,1.75494,1.75494,27200000.0
2005-12-09 17:57:00,1.7549,1.75514,1.7549,1.75504,31799999.0
2005-12-09 17:58:00,1.75499,1.75548,1.75496,1.75548,75299999.0
2005-12-09 17:59:00,1.75555,1.75588,1.75551,1.75553,58299999.0
2005-12-09 18:00:00,1.75563,1.75569,1.75557,1.75565,111600000.0
2005-12-09 18:01:00,1.75563,1.75581,1.75516,1.75531,982199999.0
2005-12-09 18:02:00,1.75527,1.75534,1.75517,1.75518,1057499999.0
2005-12-09 18:03:00,1.7552,1.75539,1.75518,1.75528,1391069997.0
2005-12-09 18:04:00,1.75536,1.75538,1.7552,1.7553,856399998.0
2005-12-09 18:05:00,1.75527,1.75539,1.75516,1.75522,1075699994.0
2005-12-09 18:06:00,1.75522,1.75542,1.75522,1.75542,870799995.0
2005-12-09 18:07:00,1.75549,1.75569,1.75546,1.75548,1262050000.0
2005-12-09 18:08:00,1.7554,1.7554,1.75485,1.75485,1165269997.0
2005-12-09 18:09:00,1.75486,1.75516,1.75486,1.75513,560099999.0
2005-12-09 18:10:00,1.75513,1.75515,1.7549,1.7549,660900001.0
2005-12-09 18:11:00,1.75477,1.75486,1.75454,1.7546,548999999.0
2005-12-09 18:12:00,1.75448,1.75448,1.75373,1.75424,588050006.0
2005-12-09 18:13:00,1.75433,1.75457,1.75433,1.75441,667299994.0
2005-12-09 18:14:00,1.75444,1.75444,1.7543,1.75438,783900000.0
2005-12-09 18:15:00,1.75448,1.75495,1.75431,1.75466,804549998.0
2005-12-09 18:16:00,1.7548,1.75508,1.7548,1.75504,680900001.0
2005-12-09 18:17:00,1.75499,1.75499,1.75466,1.75473,502600001.0
2005-12-09 18:18:00,1.75468,1.75471,1.75447,1.75462,698500003.0
2005-12-09 18:19:00,1.7548,1.75513,1.75471,1.75496,522850001.0
2005-12-09 18:20:00,1.75495,1.75497,1.75476,1.75486,454900003.0
2005-12-09 18:21:00,1.75481,1.75481,1.75461,1.75479,712600001.0
2005-12-09 18:22:00,1.7548,1.7548,1.75457,1.75477,638700009.0
2005-12-09 18:23:00,1.75477,1.75484,1.75465,1.75468,998999998.0
2005-12-09 18:24:00,1.75463,1.75482,1.75458,1.75465,762400003.0
2005-12-09 18:25:00,1.75455,1.75471,1.75452,1.75461,648000001.0
2005-12-09 18:26:00,1.75472,1.75478,1.75454,1.75468,599970000.0
2005-12-09 18:27:00,1.75468,1.7549,1.7546,1.75475,658200001.0
2005-12-09 18:28:00,1.75475,1.75484,1.75464,1.75483,376300000.0
2005-12-09 18:29:00,1.75487,1.75499,1.75458,1.75493,752199997.0
2005-12-09 18:30:00,1.75495,1.7553,1.75495,1.75526,702199993.0
2005-12-09 18:31:00,1.75527,1.75527,1.75512,1.75514,506299995.0
2005-12-09 18:32:00,1.75513,1.75529,1.75513,1.75515,367300000.0
2005-12-09 18:33:00,1.75514,1.75538,1.75514,1.75529,674700001.0
2005-12-09 18:34:00,1.7553,1.7555,1.75524,1.75535,647999996.0
2005-12-09 18:35:00,1.75535,1.75544,1.75527,1.75529,370200003.0
2005-12-09 18:36:00,1.75523,1.75523,1.755,1.755,98599998.0
2005-12-09 18:37:00,1.75491,1.75493,1.75411,1.75411,118600002.0
2005-12-09 18:38:00,1.75407,1.75442,1.7539,1.75434,240000002.0
2005-12-09 18:39:00,1.75428,1.7543,1.75399,1.75399,208400001.0
2005-12-09 18:40:00,1.75398,1.75421,1.75398,1.75412,377300000.0
2005-12-09 18:41:00,1.7541,1.75417,1.75409,1.7541,301900000.0
2005-12-09 18:42:00,1.75417,1.7544,1.75416,1.7544,84100000.0
2005-12-09 18:43:00,1.75451,1.75465,1.7545,1.7545,90600000.0
2005-12-09 18:44:00,1.7544,1.75449,1.75425,1.75444,432499995.0
2005-12-09 18:45:00,1.75449,1.7546,1.75438,1.75457,163300000.0
2005-12-09 18:46:00,1.75469,1.75498,1.75469,1.75498,180099996.0
2005-12-09 18:47:00,1.755,1.75501,1.75478,1.75483,241099997.0
2005-12-09 18:48:00,1.75473,1.75481,1.75465,1.7547,340200000.0
2005-12-09 18:49:00,1.75467,1.75468,1.7546,1.7546,80099999.0
2005-12-09 18:50:00,1.75466,1.75489,1.75466,1.75489,139299998.0
2005-12-09 18:51:00,1.75497,1.75501,1.75481,1.75495,509299999.0
2005-12-09 18:52:00,1.75487,1.75499,1.75483,1.75488,652699992.0
2005-12-09 18:53:00,1.75475,1.75475,1.75463,1.75465,455700003.0
2005-12-09 18:54:00,1.75466,1.7549,1.75466,1.7549,313099997.0
2005-12-09 18:55:00,1.75502,1.75518,1.75501,1.75501,617299996.0
2005-12-09 18:56:00,1.755,1.75505,1.75495,1.75505,168799999.0
2005-12-09 18:57:00,1.75503,1.75513,1.75498,1.755,388800000.0
2005-12-09 18:58:00,1.755,1.75513,1.75494,1.75498,596899996.0
2005-12-09 18:59:00,1.75494,1.75515,1.75494,1.75502,408700001.0
2005-12-09 19:00:00,1.75513,1.75538,1.75511,1.75515,220300000.0
2005-12-09 19:01:00,1.75511,1.7552,1.75511,1.75512,72900000.0
2005-12-09 19:02:00,1.75508,1.75509,1.75497,1.75499,344300002.0
2005-12-09 19:03:00,1.75502,1.75521,1.75491,1.75497,582600000.0
2005-12-09 19:04:00,1.75501,1.75501,1.7545,1.7545,261199998.0
2005-12-09 19:05:00,1.75445,1.75458,1.7543,1.7543,235800000.0
2005-12-09 19:06:00,1.75425,1.75437,1.75418,1.7542,556400004.0
2005-12-09 19:07:00,1.75417,1.75423,1.75413,1.75423,353099995.0
2005-12-09 19:08:00,1.75425,1.75446,1.75425,1.75442,542099996.0
2005-12-09 19:09:00,1.75447,1.75452,1.7544,1.75445,306800000.0
2005-12-09 19:10:00,1.75444,1.75451,1.75439,1.75439,393999998.0
2005-12-09 19:11:00,1.75434,1.75434,1.75415,1.75418,218100000.0
2005-12-09 19:12:00,1.75412,1.75413,1.75385,1.75385,268499997.0
2005-12-09 19:13:00,1.7539,1.75432,1.7539,1.75415,431000000.0
2005-12-09 19:14:00,1.75414,1.75434,1.75414,1.75434,175600000.0
2005-12-09 19:15:00,1.7543,1.7543,1.75408,1.75428,397100002.0
2005-12-09 19:16:00,1.75429,1.75429,1.75415,1.7542,143300002.0
2005-12-09 19:17:00,1.75423,1.75425,1.75413,1.75425,233300000.0
2005-12-09 19:18:00,1.75423,1.75423,1.75413,1.75417,259300002.0
2005-12-09 19:19:00,1.75411,1.75422,1.75407,1.75422,379300000.0
2005-12-09 19:20:00,1.75427,1.75501,1.75427,1.75481,315600000.0
2005-12-09 19:21:00,1.75489,1.7549,1.75473,1.75473,464499999.0
2005-12-09 19:22:00,1.75469,1.75471,1.75457,1.75462,326599997.0
2005-12-09 19:23:00,1.75458,1.75472,1.75452,1.75472,316399997.0
2005-12-09 19:24:00,1.75475,1.75475,1.75472,1.75475,136900000.0
2005-12-09 19:25:00,1.75479,1.75484,1.75474,1.75477,42000000.0
2005-12-09 19:26:00,1.75469,1.75469,1.75437,1.75437,354700000.0
2005-12-09 19:27:00,1.75438,1.75447,1.7543,1.75432,497100005.0
2005-12-09 19:28:00,1.75432,1.75443,1.75428,1.75432,303200000.0
2005-12-09 19:29:00,1.75425,1.75464,1.75425,1.75455,379000003.0
2005-12-09 19:30:00,1.75455,1.75469,1.75455,1.7546,415999997.0
2005-12-09 19:31:00,1.75461,1.75472,1.75457,1.75472,232200001.0
2005-12-09 19:32:00,1.75477,1.75484,1.7547,1.7547,333900000.0
2005-12-09 19:33:00,1.75473,1.75485,1.75473,1.75482,260200003.0
2005-12-09 19:34:00,1.75483,1.75494,1.75483,1.75489,182400001.0
2005-12-09 19:35:00,1.75488,1.7549,1.75478,1.75486,384100000.0
2005-12-09 19:36:00,1.75488,1.75495,1.75472,1.75478,267800002.0
2005-12-09 19:37:00,1.75475,1.75488,1.75472,1.75473,236599999.0
2005-12-09 19:38:00,1.75468,1.75468,1.75434,1.75434,64600000.0
2005-12-09 19:39:00,1.75431,1.75439,1.75427,1.75439,210500000.0
2005-12-09 19:40:00,1.75445,1.75455,1.75443,1.75449,346899997.0
2005-12-09 19:41:00,1.75452,1.75452,1.75432,1.75432,421000000.0
2005-12-09 19:42:00,1.75437,1.7548,1.75437,1.75471,183300002.0
2005-12-09 19:43:00,1.75478,1.75483,1.75475,1.75478,173099997.0
2005-12-09 19:44:00,1.75468,1.75473,1.7545,1.75453,334199999.0
2005-12-09 19:45:00,1.75452,1.75481,1.75449,1.75481,225000002.0
2005-12-09 19:46:00,1.75487,1.75491,1.75483,1.75489,283599999.0
2005-12-09 19:47:00,1.75491,1.755,1.75473,1.75473,137600000.0
2005-12-09 19:48:00,1.75471,1.75481,1.75454,1.75478,177900001.0
2005-12-09 19:49:00,1.75485,1.755,1.75478,1.755,303999999.0
2005-12-09 19:50:00,1.75501,1.75501,1.75472,1.75472,229400002.0
2005-12-09 19:51:00,1.75467,1.75471,1.75437,1.75446,284149998.0
2005-12-09 19:52:00,1.75442,1.75442,1.75429,1.7543,145399999.0
2005-12-09 19:53:00,1.75435,1.75435,1.75432,1.75435,42300000.0
2005-12-09 19:54:00,1.75439,1.75448,1.75435,1.75439,153800002.0
2005-12-09 19:55:00,1.75435,1.75454,1.75435,1.75451,59700000.0
2005-12-09 19:56:00,1.75453,1.7548,1.75453,1.7548,251499999.0
2005-12-09 19:57:00,1.75477,1.75481,1.75463,1.75463,302600001.0
2005-12-09 19:58:00,1.75458,1.75463,1.75451,1.75452,420150005.0
2005-12-09 19:59:00,1.75445,1.75458,1.75412,1.75425,388650004.0
2005-12-09 20:00:00,1.7542,1.75434,1.7542,1.75434,265799997.0
2005-12-09 20:01:00,1.75433,1.75442,1.75421,1.75442,199400000.0
2005-12-09 20:02:00,1.75442,1.75442,1.75422,1.75422,115100000.0
2005-12-09 20:03:00,1.75422,1.75431,1.75421,1.75421,121100001.0
2005-12-09 20:04:00,1.7542,1.7542,1.75399,1.754,166700003.0
2005-12-09 20:05:00,1.75396,1.75404,1.7539,1.754,196150002.0
2005-12-09 20:06:00,1.75401,1.7541,1.75396,1.754,195300001.0
2005-12-09 20:07:00,1.75397,1.75402,1.75391,1.75391,148799998.0
2005-12-09 20:08:00,1.75398,1.7542,1.75398,1.75405,376899997.0
2005-12-09 20:09:00,1.75396,1.75396,1.75384,1.75385,202700002.0
2005-12-09 20:10:00,1.75378,1.75381,1.75367,1.75367,71099999.0
2005-12-09 20:11:00,1.75378,1.75392,1.75378,1.75392,76799999.0
2005-12-09 20:12:00,1.75389,1.75404,1.75378,1.75404,622900002.0
2005-12-09 20:13:00,1.75402,1.75402,1.75385,1.75385,151400001.0
2005-12-09 20:14:00,1.75393,1.75411,1.75393,1.75406,136500000.0
2005-12-09 20:15:00,1.75408,1.75421,1.75402,1.75405,400699999.0
2005-12-09 20:16:00,1.75397,1.75413,1.75397,1.75413,103800000.0
2005-12-09 20:17:00,1.75418,1.75425,1.75417,1.7542,56299999.0
2005-12-09 20:18:00,1.7542,1.7542,1.7541,1.75411,162900001.0
2005-12-09 20:19:00,1.75412,1.75415,1.75407,1.75415,117000001.0
2005-12-09 20:20:00,1.75406,1.75409,1.754,1.75402,213200001.0
2005-12-09 20:21:00,1.75398,1.754,1.7539,1.7539,150800002.0
2005-12-09 20:22:00,1.75386,1.75386,1.75374,1.75374,156200001.0
2005-12-09 20:23:00,1.75373,1.75395,1.7537,1.75387,314199997.0
2005-12-09 20:24:00,1.75387,1.75405,1.75387,1.75405,147500001.0
2005-12-09 20:25:00,1.75409,1.75415,1.754,1.75415,432969998.0
2005-12-09 20:26:00,1.75411,1.75429,1.75411,1.75427,562799996.0
2005-12-09 20:27:00,1.75434,1.75464,1.75424,1.75464,217249998.0
2005-12-09 20:28:00,1.75466,1.75498,1.75466,1.75487,327549999.0
2005-12-09 20:29:00,1.755,1.7552,1.75493,1.75493,187100000.0
2005-12-09 20:30:00,1.75486,1.75495,1.75474,1.75483,962399994.0
2005-12-09 20:31:00,1.75487,1.75507,1.75483,1.75485,567299997.0
2005-12-09 20:32:00,1.75481,1.75493,1.75478,1.7548,680546990.0
2005-12-09 20:33:00,1.7548,1.75489,1.75473,1.7548,338499997.0
2005-12-09 20:34:00,1.75487,1.75492,1.75486,1.7549,98500000.0
2005-12-09 20:35:00,1.75497,1.75533,1.75497,1.75519,44600001.0
2005-12-09 20:36:00,1.75525,1.75551,1.75525,1.75551,147100000.0
2005-12-09 20:37:00,1.7556,1.75623,1.7556,1.75623,172100000.0
2005-12-09 20:38:00,1.75614,1.75614,1.75548,1.75548,245899998.0
2005-12-09 20:39:00,1.75542,1.75542,1.75521,1.75522,199800000.0
2005-12-09 20:40:00,1.75512,1.75528,1.75512,1.75528,123400000.0
2005-12-09 20:41:00,1.75525,1.75565,1.75519,1.75565,193800000.0
2005-12-09 20:42:00,1.75572,1.75572,1.75554,1.75554,41400000.0
2005-12-09 20:43:00,1.75547,1.75551,1.75532,1.75532,266099998.0
2005-12-09 20:44:00,1.7553,1.75552,1.7553,1.75552,321500000.0
2005-12-09 20:45:00,1.75559,1.75581,1.75559,1.75581,104399999.0
2005-12-09 20:46:00,1.75583,1.75583,1.75577,1.75577,115800001.0
2005-12-09 20:47:00,1.75569,1.75573,1.75563,1.75567,409299995.0
2005-12-09 20:48:00,1.75562,1.75565,1.75557,1.75565,147200002.0
2005-12-09 20:49:00,1.7557,1.7558,1.75569,1.75575,66969999.0
2005-12-09 20:50:00,1.75569,1.75569,1.75548,1.75548,328799999.0
2005-12-09 20:51:00,1.7553,1.7553,1.75506,1.7551,400500002.0
2005-12-09 20:52:00,1.75505,1.75516,1.75501,1.75512,221100000.0
2005-12-09 20:53:00,1.75508,1.75523,1.75505,1.75511,605400001.0
2005-12-09 20:54:00,1.7551,1.75515,1.75507,1.75507,341600003.0
2005-12-09 20:55:00,1.75513,1.75527,1.75513,1.75513,290600000.0
2005-12-09 20:56:00,1.75509,1.75509,1.75479,1.75479,446400003.0
2005-12-09 20:57:00,1.75477,1.75479,1.7546,1.75468,658899995.0
2005-12-09 20:58:00,1.75481,1.75496,1.75481,1.75496,230799998.0
2005-12-09 20:59:00,1.75497,1.75502,1.75477,1.75477,477450001.0
2005-12-09 21:00:00,1.7547,1.75475,1.75465,1.75475,405499999.0
2005-12-09 21:01:00,1.75467,1.75467,1.75443,1.7546,441400002.0
2005-12-09 21:02:00,1.7546,1.75465,1.75455,1.75465,172400001.0
2005-12-09 21:03:00,1.7546,1.75465,1.7546,1.7546,200000000.0
2005-12-09 21:04:00,1.75463,1.7548,1.75462,1.7548,186300000.0
2005-12-09 21:05:00,1.75482,1.75491,1.75482,1.7549,248700001.0
2005-12-09 21:06:00,1.75487,1.75491,1.75482,1.75489,262600003.0
2005-12-09 21:07:00,1.75488,1.75493,1.75479,1.75493,139300002.0
2005-12-09 21:08:00,1.75492,1.75492,1.75483,1.75483,54900000.0
2005-12-09 21:09:00,1.75475,1.75485,1.75475,1.7548,154500000.0
2005-12-09 21:10:00,1.75483,1.75483,1.75466,1.75466,110599999.0
2005-12-09 21:11:00,1.75463,1.75479,1.7546,1.75475,155900002.0
2005-12-09 21:12:00,1.75477,1.75494,1.75477,1.75479,61100000.0
2005-12-09 21:13:00,1.75472,1.75485,1.75472,1.75475,210600000.0
2005-12-09 21:14:00,1.75482,1.75495,1.7548,1.75483,275700001.0
2005-12-09 21:15:00,1.75482,1.75485,1.75473,1.75483,211950002.0
2005-12-09 21:16:00,1.75488,1.75492,1.75483,1.75483,79499999.0
2005-12-09 21:17:00,1.75483,1.75496,1.75483,1.75488,141099999.0
2005-12-09 21:18:00,1.7549,1.75507,1.7549,1.75501,68699999.0
2005-12-09 21:19:00,1.75507,1.75522,1.75507,1.75517,170799999.0
2005-12-09 21:20:00,1.7552,1.75534,1.75516,1.75525,383400001.0
2005-12-09 21:21:00,1.75512,1.75515,1.7551,1.7551,162599999.0
2005-12-09 21:22:00,1.7551,1.75515,1.7551,1.7551,155499999.0
2005-12-09 21:23:00,1.7552,1.75541,1.7552,1.75538,49500000.0
2005-12-09 21:24:00,1.75527,1.75527,1.75504,1.75522,204699999.0
2005-12-09 21:25:00,1.7552,1.7552,1.75515,1.75518,94700000.0
2005-12-09 21:26:00,1.7552,1.7552,1.7552,1.7552,27600000.0
2005-12-09 21:27:00,1.75522,1.75531,1.75522,1.75528,64200000.0
2005-12-09 21:28:00,1.75533,1.75553,1.75533,1.75553,187500001.0
2005-12-09 21:29:00,1.75562,1.75568,1.75562,1.75568,23900000.0
2005-12-09 21:30:00,1.75572,1.75572,1.75568,1.75568,10800000.0
2005-12-09 21:31:00,1.75569,1.75578,1.75569,1.75572,48099999.0
2005-12-09 21:32:00,1.75577,1.75583,1.75565,1.75583,299000003.0
2005-12-09 21:33:00,1.75587,1.75596,1.75581,1.75592,304800000.0
2005-12-09 21:34:00,1.75594,1.75594,1.75565,1.75565,305799998.0
2005-12-09 21:35:00,1.75568,1.75568,1.75556,1.75556,76000001.0
2005-12-09 21:36:00,1.75556,1.75557,1.75541,1.75541,66900000.0
2005-12-09 21:37:00,1.75537,1.75548,1.75537,1.75545,222599998.0
2005-12-09 21:38:00,1.75545,1.75562,1.75541,1.75542,161199999.0
2005-12-09 21:39:00,1.75546,1.75546,1.75536,1.75536,50899999.0
2005-12-09 21:40:00,1.75535,1.75541,1.75531,1.75531,145199998.0
2005-12-09 21:41:00,1.75535,1.75547,1.75533,1.75542,130599999.0
2005-12-09 21:42:00,1.75553,1.75556,1.75549,1.75549,122000000.0
2005-12-09 21:43:00,1.75546,1.75553,1.75546,1.75546,72200000.0
2005-12-09 21:44:00,1.75543,1.75544,1.75521,1.75525,53300000.0
2005-12-09 21:45:00,1.75522,1.75533,1.75517,1.75533,45200000.0
2005-12-09 21:46:00,1.7553,1.7553,1.75499,1.75499,91300000.0
2005-12-09 21:47:00,1.75497,1.75523,1.75495,1.75523,148700003.0
2005-12-09 21:48:00,1.7552,1.75539,1.75513,1.75513,137399999.0
2005-12-09 21:49:00,1.75505,1.75508,1.75505,1.75508,87700000.0
2005-12-09 21:50:00,1.75506,1.75506,1.75497,1.75497,21200000.0
2005-12-09 21:51:00,1.75497,1.75497,1.75495,1.75495,168200000.0
2005-12-09 21:52:00,1.75494,1.75494,1.75467,1.75467,63200000.0
2005-12-09 21:53:00,1.75466,1.75472,1.75466,1.75468,93200000.0
2005-12-09 21:54:00,1.75473,1.75473,1.75429,1.75429,104600001.0
2005-12-09 21:55:00,1.75427,1.75435,1.75425,1.7543,327700001.0
2005-12-09 21:56:00,1.7543,1.75435,1.7543,1.75435,118600001.0
2005-12-09 21:57:00,1.75435,1.75435,1.7543,1.7543,67700000.0
2005-12-09 21:58:00,1.75429,1.75438,1.7542,1.75438,73099997.0
2005-12-09 21:59:00,1.7544,1.7545,1.75436,1.75436,341100001.0
2005-12-09 22:00:00,1.75469,1.75473,1.75438,1.75445,203499999.0
2005-12-09 22:01:00,1.75442,1.75442,1.75428,1.75428,113200000.0
2005-12-09 22:02:00,1.7543,1.75443,1.75428,1.75443,172600001.0
2005-12-09 22:03:00,1.7544,1.7544,1.75437,1.7544,108000001.0
2005-12-09 22:04:00,1.75437,1.75445,1.75437,1.7544,376699999.0
2005-12-09 22:05:00,1.7544,1.7544,1.75429,1.75431,190400000.0
2005-12-09 22:06:00,1.75428,1.75438,1.75425,1.75436,24000000.0
2005-12-09 22:07:00,1.7544,1.7544,1.75427,1.75438,64400000.0
2005-12-09 22:08:00,1.75441,1.75444,1.75436,1.75437,110999998.0
2005-12-09 22:09:00,1.75448,1.75468,1.75448,1.75459,42799999.0
2005-12-09 22:10:00,1.7545,1.7545,1.75434,1.75443,26600000.0
2005-12-09 22:11:00,1.7544,1.75445,1.75435,1.7544,72400000.0
2005-12-09 22:12:00,1.75441,1.75446,1.75426,1.75444,204899997.0
2005-12-09 22:13:00,1.75448,1.75448,1.75442,1.75442,83200000.0
2005-12-09 22:14:00,1.75442,1.75444,1.75434,1.75434,48700001.0
2005-12-09 22:15:00,1.75438,1.75444,1.75429,1.75429,248900001.0
2005-12-09 22:16:00,1.75427,1.75439,1.75426,1.75438,258399997.0
2005-12-09 22:17:00,1.75432,1.75433,1.75415,1.7542,46499999.0
2005-12-09 22:18:00,1.7542,1.75428,1.75415,1.75415,96700001.0
2005-12-09 22:19:00,1.75417,1.75426,1.75417,1.75421,63700000.0
2005-12-09 22:20:00,1.75421,1.7543,1.75421,1.75427,49100000.0
2005-12-09 22:21:00,1.7543,1.7543,1.75422,1.75425,153499999.0
2005-12-09 22:22:00,1.75425,1.75435,1.75425,1.75425,41800000.0
2005-12-09 22:23:00,1.75425,1.75435,1.75418,1.75418,169900000.0
2005-12-09 22:24:00,1.75421,1.75432,1.7542,1.75432,68900001.0
2005-12-09 22:25:00,1.75438,1.7544,1.75435,1.75438,101899999.0
2005-12-09 22:26:00,1.7544,1.75445,1.7544,1.75445,28800000.0
2005-12-09 22:27:00,1.7544,1.75445,1.75433,1.7544,44100000.0
2005-12-09 22:28:00,1.7544,1.7544,1.75411,1.75422,63400000.0
2005-12-09 22:29:00,1.75422,1.75441,1.7542,1.75424,246300000.0
2005-12-09 22:30:00,1.75427,1.7543,1.75425,1.75425,68799999.0
2005-12-09 22:31:00,1.75427,1.75434,1.75427,1.75434,142500001.0
2005-12-09 22:32:00,1.75435,1.7544,1.75435,1.75435,170100000.0
2005-12-09 22:33:00,1.75435,1.7544,1.75435,1.75435,123799999.0
2005-12-09 22:34:00,1.75432,1.75434,1.7542,1.75422,183400001.0
2005-12-09 22:35:00,1.75425,1.75435,1.75425,1.75435,17600000.0
2005-12-09 22:36:00,1.75438,1.75441,1.75434,1.75434,52800001.0
2005-12-09 22:37:00,1.75442,1.75442,1.75422,1.75422,111800001.0
2005-12-09 22:38:00,1.75416,1.75429,1.75416,1.75429,73599999.0
2005-12-09 22:39:00,1.7543,1.7543,1.7543,1.7543,72200000.0
2005-12-09 22:40:00,1.7543,1.7543,1.75427,1.7543,68700000.0
2005-12-09 22:41:00,1.7543,1.75437,1.7543,1.75437,29000000.0
2005-12-09 22:42:00,1.75433,1.75433,1.75416,1.75432,68600000.0
2005-12-09 22:43:00,1.75421,1.75421,1.75399,1.75399,64900000.0
2005-12-09 22:44:00,1.75403,1.75413,1.754,1.7541,120499999.0
2005-12-09 22:45:00,1.75416,1.75424,1.75413,1.75424,99999999.0
2005-12-09 22:46:00,1.75423,1.75426,1.75417,1.75417,76900000.0
2005-12-09 22:47:00,1.75415,1.75418,1.7541,1.75418,151500002.0
2005-12-09 22:48:00,1.7542,1.75425,1.75412,1.75412,70900002.0
2005-12-09 22:49:00,1.75414,1.75419,1.75413,1.75415,39100000.0
2005-12-09 22:50:00,1.75413,1.75425,1.75409,1.7542,44200000.0
2005-12-09 22:51:00,1.7541,1.7541,1.75406,1.75406,28700000.0
2005-12-09 22:52:00,1.75414,1.75435,1.75414,1.75434,30500000.0
2005-12-09 22:53:00,1.75432,1.75432,1.75405,1.7543,49799998.0
2005-12-09 22:54:00,1.75431,1.75434,1.7541,1.7541,54399999.0
2005-12-09 22:55:00,1.75408,1.75424,1.75408,1.75424,20000000.0
2005-12-09 22:56:00,1.75428,1.75438,1.75428,1.75431,61999999.0
2005-12-09 22:57:00,1.75438,1.7547,1.75431,1.75467,92200001.0
2005-12-09 22:58:00,1.7545,1.75468,1.75447,1.75468,131800002.0
2005-12-09 22:59:00,1.7547,1.75475,1.75455,1.75457,144200000.0
2005-12-09 23:00:00,1.75453,1.75453,1.75412,1.75412,31200000.0
2005-12-09 23:01:00,1.75428,1.75432,1.7542,1.75428,47499999.0
2005-12-09 23:02:00,1.7543,1.75435,1.7543,1.75435,11200000.0
2005-12-09 23:03:00,1.75431,1.75431,1.75424,1.75424,1400000.0
2005-12-09 23:04:00,1.75422,1.7544,1.75419,1.7544,57400000.0
2005-12-09 23:05:00,1.75443,1.75443,1.7544,1.7544,22300000.0
2005-12-09 23:06:00,1.75437,1.75448,1.75437,1.75448,54100001.0
2005-12-09 23:07:00,1.75455,1.75464,1.75447,1.7546,66500001.0
2005-12-09 23:08:00,1.75463,1.75469,1.75461,1.75461,60600001.0
2005-12-09 23:09:00,1.75457,1.75465,1.75457,1.7546,18800000.0
2005-12-09 23:10:00,1.75464,1.75489,1.75464,1.75485,68800002.0
2005-12-09 23:11:00,1.7548,1.7548,1.75459,1.75468,63399999.0
2005-12-09 23:12:00,1.75469,1.75477,1.75469,1.75475,44000000.0
2005-12-09 23:13:00,1.75485,1.75485,1.75475,1.75485,61299999.0
2005-12-09 23:14:00,1.75476,1.75483,1.75461,1.75478,69300000.0
2005-12-09 23:15:00,1.75477,1.75477,1.75465,1.75465,17400000.0
2005-12-09 23:16:00,1.75477,1.75482,1.75476,1.75477,55800000.0
2005-12-09 23:17:00,1.7547,1.75475,1.7547,1.75475,89600000.0
2005-12-09 23:18:00,1.75476,1.75485,1.75465,1.75483,90400002.0
2005-12-09 23:19:00,1.7548,1.7548,1.75472,1.75477,76900001.0
2005-12-09 23:20:00,1.75482,1.75482,1.75454,1.75454,93000000.0
2005-12-09 23:21:00,1.7545,1.75461,1.75448,1.75457,65300001.0
2005-12-09 23:22:00,1.75451,1.75471,1.75451,1.75471,71900002.0
2005-12-09 23:23:00,1.75468,1.7547,1.7546,1.75468,49500001.0
2005-12-09 23:24:00,1.75468,1.75471,1.75464,1.75467,43199999.0
2005-12-09 23:25:00,1.75462,1.75467,1.75462,1.75467,27800000.0
2005-12-09 23:26:00,1.75468,1.7547,1.75468,1.7547,18800000.0
2005-12-09 23:27:00,1.75468,1.75472,1.75468,1.75472,26100000.0
2005-12-09 23:28:00,1.75458,1.75458,1.75452,1.75452,17800000.0
2005-12-09 23:29:00,1.75457,1.75464,1.75455,1.75455,69799999.0
2005-12-09 23:30:00,1.75453,1.75465,1.75453,1.75465,13100000.0
2005-12-09 23:31:00,1.75453,1.75453,1.75444,1.75449,42299999.0
2005-12-09 23:32:00,1.7545,1.75458,1.75442,1.7545,57500000.0
2005-12-09 23:33:00,1.75451,1.75451,1.75432,1.75436,77499999.0
2005-12-09 23:34:00,1.75435,1.75437,1.75426,1.75435,40000001.0
2005-12-09 23:35:00,1.75447,1.75447,1.75425,1.75425,62100000.0
2005-12-09 23:36:00,1.75425,1.7543,1.75406,1.75412,69999999.0
2005-12-09 23:37:00,1.75404,1.7541,1.7539,1.75405,57000000.0
2005-12-09 23:38:00,1.75403,1.75422,1.75403,1.75422,30900000.0
2005-12-09 23:39:00,1.75425,1.75425,1.75425,1.75425,800000.0
2005-12-09 23:40:00,1.7542,1.7542,1.7541,1.7541,58599999.0
2005-12-09 23:41:00,1.7542,1.75423,1.7542,1.75423,6800000.0
2005-12-09 23:42:00,1.75437,1.75442,1.7543,1.75434,99500000.0
2005-12-09 23:43:00,1.7544,1.75454,1.7544,1.75454,43200000.0
2005-12-09 23:44:00,1.75441,1.75444,1.75441,1.75444,6800000.0
2005-12-09 23:45:00,1.75445,1.75447,1.7543,1.75447,12300000.0
2005-12-09 23:46:00,1.75449,1.75449,1.75438,1.75438,11500000.0
2005-12-09 23:47:00,1.75443,1.75443,1.75412,1.75417,42400000.0
2005-12-09 23:48:00,1.7543,1.75435,1.75416,1.75425,131799999.0
2005-12-09 23:49:00,1.75424,1.75426,1.75417,1.75417,123499999.0
2005-12-09 23:50:00,1.75418,1.75428,1.75415,1.75422,50800001.0
2005-12-09 23:51:00,1.75411,1.75411,1.75407,1.75407,7300000.0
2005-12-09 23:52:00,1.754,1.75408,1.75391,1.754,138099999.0
2005-12-09 23:53:00,1.75415,1.75446,1.75415,1.75441,89500001.0
2005-12-09 23:54:00,1.75448,1.75451,1.75437,1.75437,56900000.0
2005-12-09 23:55:00,1.75428,1.75457,1.75415,1.75457,49000000.0
2005-12-09 23:56:00,1.75468,1.75472,1.75457,1.75472,57300002.0
2005-12-09 23:57:00,1.7548,1.7548,1.75424,1.75424,47500000.0
2005-12-09 23:58:00,1.7542,1.75463,1.7542,1.75443,54300001.0
2005-12-09 23:59:00,1.75445,1.75445,1.75445,1.75445,33200001.0
2005-12-12 00:03:00,1.7505,1.7505,1.7505,1.7505,51599999.0
2005-12-12 00:04:00,1.7504,1.7506,1.7504,1.7504,51599999.0
2005-12-12 00:05:00,1.7505,1.7505,1.7502,1.7502,51599999.0
2005-12-12 00:06:00,1.7504,1.7505,1.7504,1.7504,51599999.0
2005-12-12 00:07:00,1.7505,1.7506,1.7504,1.7504,51599999.0
2005-12-12 00:08:00,1.7505,1.7505,1.7505,1.7505,51599999.0
2005-12-12 00:09:00,1.7504,1.7504,1.7503,1.7504,51599999.0
2005-12-12 00:10:00,1.7503,1.7505,1.7502,1.7505,51599999.0
2005-12-12 00:11:00,1.7504,1.7505,1.7504,1.7505,51599999.0
2005-12-12 00:15:00,1.7506,1.7506,1.7506,1.7506,51599999.0
2005-12-12 00:16:00,1.7505,1.7506,1.7504,1.7505,51599999.0
2005-12-12 00:17:00,1.7506,1.7506,1.7504,1.7506,51599999.0
2005-12-12 00:18:00,1.7506,1.7506,1.7506,1.7506,51599999.0
2005-12-12 00:19:00,1.751,1.751,1.7509,1.751,51599999.0
2005-12-12 00:20:00,1.7511,1.7511,1.7511,1.7511,51599999.0
2005-12-12 00:21:00,1.751,1.7511,1.7508,1.751,51599999.0
2005-12-12 00:22:00,1.7512,1.7512,1.7506,1.7506,51599999.0
2005-12-12 00:23:00,1.7506,1.7508,1.7506,1.7506,51599999.0
2005-12-12 00:24:00,1.7508,1.7508,1.7508,1.7508,51599999.0
2005-12-12 00:25:00,1.7506,1.7509,1.7506,1.7508,51599999.0
2005-12-12 00:26:00,1.7506,1.7511,1.7506,1.7511,51599999.0
2005-12-12 00:27:00,1.7512,1.7512,1.7512,1.7512,51599999.0
2005-12-12 00:28:00,1.7513,1.7513,1.751,1.751,51599999.0
2005-12-12 00:29:00,1.7511,1.7513,1.7511,1.7513,51599999.0
2005-12-12 00:30:00,1.7513,1.7515,1.7513,1.7515,51599999.0
2005-12-12 00:31:00,1.7515,1.7515,1.7513,1.7513,51599999.0
2005-12-12 00:32:00,1.7512,1.7512,1.7511,1.7511,51599999.0
2005-12-12 00:33:00,1.7512,1.7512,1.751,1.7511,51599999.0
2005-12-12 00:34:00,1.751,1.751,1.7509,1.7509,51599999.0
2005-12-12 00:35:00,1.7506,1.7506,1.7506,1.7506,51599999.0
2005-12-12 00:36:00,1.7508,1.7508,1.7506,1.7506,51599999.0
2005-12-12 00:39:00,1.7508,1.7508,1.7506,1.7508,51599999.0
2005-12-12 00:40:00,1.7509,1.7509,1.7508,1.7509,51599999.0
2005-12-12 00:41:00,1.7511,1.7511,1.751,1.751,51599999.0
2005-12-12 00:42:00,1.7509,1.751,1.7509,1.751,51599999.0
2005-12-12 00:44:00,1.7511,1.7511,1.7509,1.7511,51599999.0
2005-12-12 00:46:00,1.751,1.7511,1.751,1.7511,51599999.0
2005-12-12 00:47:00,1.7512,1.7512,1.7508,1.7511,51599999.0
2005-12-12 00:48:00,1.7509,1.7512,1.7509,1.7509,51599999.0
2005-12-12 00:50:00,1.751,1.751,1.7509,1.7509,51599999.0
2005-12-12 00:51:00,1.7511,1.7511,1.751,1.751,51599999.0
2005-12-12 00:52:00,1.7511,1.7511,1.751,1.751,51599999.0
2005-12-12 00:58:00,1.751,1.7511,1.751,1.7511,51599999.0
2005-12-12 01:00:00,1.7512,1.7512,1.7512,1.7512,51599999.0
2005-12-12 01:01:00,1.7513,1.7513,1.7513,1.7513,51599999.0
2005-12-12 01:02:00,1.7513,1.7513,1.7513,1.7513,51599999.0
2005-12-12 01:03:00,1.7512,1.7513,1.7512,1.7513,51599999.0
2005-12-12 01:04:00,1.7513,1.7515,1.7513,1.7515,51599999.0
2005-12-12 01:05:00,1.7515,1.7515,1.7515,1.7515,51599999.0
2005-12-12 01:07:00,1.7515,1.7515,1.7515,1.7515,51599999.0
2005-12-12 01:08:00,1.7513,1.7515,1.7513,1.7515,51599999.0
2005-12-12 01:09:00,1.7513,1.7515,1.7513,1.7515,51599999.0
2005-12-12 01:10:00,1.7513,1.7513,1.7513,1.7513,51599999.0
2005-12-12 01:12:00,1.7515,1.7515,1.7515,1.7515,51599999.0
2005-12-12 01:13:00,1.7515,1.7517,1.7515,1.7517,51599999.0
2005-12-12 01:15:00,1.7517,1.7523,1.7517,1.7523,51599999.0
2005-12-12 01:16:00,1.7521,1.7523,1.7519,1.7519,51599999.0
2005-12-12 01:17:00,1.7519,1.7523,1.7519,1.7523,51599999.0
2005-12-12 01:18:00,1.7525,1.7525,1.7525,1.7525,51599999.0
2005-12-12 01:19:00,1.7523,1.7523,1.7523,1.7523,51599999.0
2005-12-12 01:20:00,1.7523,1.7523,1.7523,1.7523,51599999.0
2005-12-12 01:21:00,1.7521,1.7523,1.7521,1.7523,51599999.0
2005-12-12 01:22:00,1.7523,1.7525,1.7521,1.7523,51599999.0
2005-12-12 01:23:00,1.7525,1.7528,1.7525,1.7527,51599999.0
2005-12-12 01:24:00,1.7525,1.7528,1.7525,1.7525,51599999.0
2005-12-12 01:25:00,1.7525,1.7525,1.7523,1.7523,51599999.0
2005-12-12 01:26:00,1.7525,1.7525,1.7525,1.7525,51599999.0
2005-12-12 01:27:00,1.7523,1.7525,1.7523,1.7525,51599999.0
2005-12-12 01:28:00,1.7523,1.7525,1.7523,1.7523,51599999.0
2005-12-12 01:29:00,1.7523,1.7527,1.7523,1.7527,51599999.0
2005-12-12 01:30:00,1.7528,1.7528,1.7528,1.7528,51599999.0
2005-12-12 01:32:00,1.7529,1.7529,1.7528,1.7528,51599999.0
2005-12-12 01:33:00,1.7527,1.7527,1.7527,1.7527,51599999.0
2005-12-12 01:35:00,1.7525,1.7525,1.7525,1.7525,51599999.0
2005-12-12 01:36:00,1.7527,1.7527,1.7521,1.7521,51599999.0
2005-12-12 01:37:00,1.7523,1.7523,1.7519,1.7521,51599999.0
2005-12-12 01:38:00,1.7523,1.7523,1.7521,1.7521,51599999.0
2005-12-12 01:43:00,1.7521,1.7521,1.7521,1.7521,51599999.0
2005-12-12 01:46:00,1.7523,1.7523,1.7521,1.7521,51599999.0
2005-12-12 01:47:00,1.7519,1.7519,1.7519,1.7519,51599999.0
2005-12-12 01:48:00,1.7521,1.7521,1.7521,1.7521,51599999.0
2005-12-12 01:49:00,1.7521,1.7523,1.7521,1.7523,51599999.0
2005-12-12 01:50:00,1.7521,1.7523,1.7521,1.7523,51599999.0
2005-12-12 01:51:00,1.7521,1.7527,1.7521,1.7527,51599999.0
2005-12-12 01:52:00,1.7528,1.7528,1.7528,1.7528,51599999.0
2005-12-12 01:54:00,1.7529,1.753,1.7527,1.753,51599999.0
2005-12-12 01:55:00,1.7529,1.7529,1.7528,1.7529,51599999.0
2005-12-12 01:56:00,1.7528,1.7529,1.7528,1.7529,51599999.0
2005-12-12 01:57:00,1.7528,1.753,1.7528,1.753,51599999.0
2005-12-12 01:59:00,1.7531,1.7531,1.7531,1.7531,51599999.0
2005-12-12 02:00:00,1.75094,1.75103,1.75094,1.75103,51599999.0
2005-12-12 02:01:00,1.75105,1.7512,1.75105,1.75118,49700000.0
2005-12-12 02:02:00,1.7512,1.7512,1.75109,1.75118,60500000.0
2005-12-12 02:03:00,1.75121,1.75122,1.75113,1.75117,56300000.0
2005-12-12 02:04:00,1.7511,1.75125,1.7511,1.75125,20200000.0
2005-12-12 02:05:00,1.75128,1.75142,1.75128,1.75142,3100000.0
2005-12-12 02:06:00,1.75145,1.75145,1.75137,1.75145,73199998.0
2005-12-12 02:07:00,1.75137,1.75137,1.75132,1.75132,12900000.0
2005-12-12 02:08:00,1.75123,1.75132,1.75123,1.75131,81599999.0
2005-12-12 02:09:00,1.75133,1.75133,1.7512,1.75132,22300000.0
2005-12-12 02:10:00,1.75132,1.75132,1.75119,1.7512,60000001.0
2005-12-12 02:11:00,1.75128,1.75128,1.75115,1.75125,110199999.0
2005-12-12 02:12:00,1.75122,1.75131,1.75118,1.75127,64899999.0
2005-12-12 02:13:00,1.75133,1.75147,1.75131,1.75147,84400000.0
2005-12-12 02:14:00,1.75155,1.75155,1.7515,1.7515,58299999.0
2005-12-12 02:15:00,1.75165,1.75205,1.75165,1.75205,36600000.0
2005-12-12 02:16:00,1.75206,1.75206,1.75178,1.75178,14450000.0
2005-12-12 02:17:00,1.75184,1.75211,1.75184,1.75211,47799999.0
2005-12-12 02:18:00,1.75222,1.75235,1.75222,1.75235,51200000.0
2005-12-12 02:19:00,1.75228,1.75231,1.75221,1.75228,61700000.0
2005-12-12 02:20:00,1.75223,1.75223,1.75211,1.75217,35700000.0
2005-12-12 02:21:00,1.75205,1.75212,1.75194,1.75212,34400000.0
2005-12-12 02:22:00,1.75203,1.75228,1.75202,1.75217,91900001.0
2005-12-12 02:23:00,1.75231,1.75251,1.75231,1.75251,68300001.0
2005-12-12 02:24:00,1.75251,1.75258,1.75244,1.75244,76900002.0
2005-12-12 02:25:00,1.75226,1.75228,1.75218,1.75225,42000000.0
2005-12-12 02:26:00,1.75222,1.7523,1.75211,1.75227,96200000.0
2005-12-12 02:27:00,1.75222,1.75233,1.75215,1.75233,44500001.0
2005-12-12 02:28:00,1.75217,1.75224,1.75217,1.75219,96500000.0
2005-12-12 02:29:00,1.7522,1.75248,1.75213,1.75248,42900000.0
2005-12-12 02:30:00,1.75253,1.75263,1.75253,1.75259,62900000.0
2005-12-12 02:31:00,1.75265,1.75265,1.75235,1.75235,24299999.0
2005-12-12 02:32:00,1.75262,1.75271,1.75262,1.75262,49000000.0
2005-12-12 02:33:00,1.75261,1.75261,1.75244,1.75244,57700001.0
2005-12-12 02:34:00,1.75248,1.75255,1.75248,1.75248,66900000.0
2005-12-12 02:35:00,1.75246,1.75249,1.75246,1.75248,16100000.0
2005-12-12 02:36:00,1.75238,1.75238,1.75207,1.75209,33300000.0
2005-12-12 02:37:00,1.75217,1.75223,1.7519,1.7519,32100000.0
2005-12-12 02:38:00,1.75194,1.75215,1.75194,1.75209,71300000.0
2005-12-12 02:39:00,1.75205,1.75205,1.75197,1.75205,77600001.0
2005-12-12 02:40:00,1.752,1.752,1.752,1.752,64100000.0
2005-12-12 02:41:00,1.752,1.75205,1.752,1.752,36800000.0
2005-12-12 02:42:00,1.75202,1.75205,1.75197,1.75205,28800001.0
2005-12-12 02:43:00,1.75207,1.75213,1.75197,1.75197,132799999.0
2005-12-12 02:44:00,1.75195,1.75212,1.75195,1.75212,93800000.0
2005-12-12 02:45:00,1.7521,1.7521,1.75205,1.75205,37500001.0
2005-12-12 02:46:00,1.75207,1.75214,1.75201,1.75201,90500001.0
2005-12-12 02:47:00,1.75198,1.75198,1.75188,1.75188,94199996.0
2005-12-12 02:48:00,1.75191,1.75204,1.75191,1.75194,32200001.0
2005-12-12 02:49:00,1.75201,1.75214,1.75201,1.75214,43599999.0
2005-12-12 02:50:00,1.75215,1.75215,1.75207,1.75209,77900000.0
2005-12-12 02:51:00,1.7521,1.75257,1.7521,1.75257,76200000.0
2005-12-12 02:52:00,1.75261,1.75268,1.75258,1.75267,59200000.0
2005-12-12 02:53:00,1.75272,1.75272,1.75259,1.75269,26900000.0
2005-12-12 02:54:00,1.75273,1.75281,1.75266,1.75281,111600000.0
2005-12-12 02:55:00,1.75279,1.75288,1.75275,1.7528,119299999.0
2005-12-12 02:56:00,1.75283,1.75283,1.75266,1.75278,95400003.0
2005-12-12 02:57:00,1.75277,1.75291,1.75274,1.75291,73400000.0
2005-12-12 02:58:00,1.75295,1.75297,1.75292,1.75297,65000000.0
2005-12-12 02:59:00,1.75299,1.75299,1.75291,1.75291,7500000.0
2005-12-12 03:00:00,1.753,1.75309,1.753,1.75302,35800000.0
2005-12-12 03:01:00,1.753,1.75303,1.75293,1.75298,83400001.0
2005-12-12 03:02:00,1.75293,1.75299,1.75291,1.75291,34800000.0
2005-12-12 03:03:00,1.75294,1.75299,1.75283,1.75299,82700000.0
2005-12-12 03:04:00,1.753,1.753,1.75286,1.75292,54399998.0
2005-12-12 03:05:00,1.7528,1.7528,1.75268,1.75268,25500000.0
2005-12-12 03:06:00,1.75265,1.75275,1.75262,1.75265,65450000.0
2005-12-12 03:07:00,1.75279,1.75304,1.75279,1.75297,46600000.0
2005-12-12 03:08:00,1.75288,1.7533,1.75288,1.7533,32299999.0
2005-12-12 03:09:00,1.75347,1.7535,1.75318,1.75333,61200000.0
2005-12-12 03:10:00,1.75331,1.75344,1.7532,1.75344,42600000.0
2005-12-12 03:11:00,1.75347,1.75347,1.75334,1.7534,67100001.0
2005-12-12 03:12:00,1.75343,1.75343,1.75324,1.75334,30900000.0
2005-12-12 03:13:00,1.75347,1.75347,1.75335,1.7534,67899998.0
2005-12-12 03:14:00,1.75349,1.7539,1.75349,1.75379,57000000.0
2005-12-12 03:15:00,1.75383,1.75399,1.75383,1.75391,63600001.0
2005-12-12 03:16:00,1.7539,1.75421,1.75387,1.75417,87199999.0
2005-12-12 03:17:00,1.75414,1.75459,1.75414,1.75459,64900000.0
2005-12-12 03:18:00,1.75458,1.75475,1.75456,1.75475,22400000.0
2005-12-12 03:19:00,1.7547,1.7547,1.75465,1.75468,53200000.0
2005-12-12 03:20:00,1.75483,1.75548,1.75483,1.75542,46300000.0
2005-12-12 03:21:00,1.75543,1.75559,1.75542,1.7555,100000003.0
2005-12-12 03:22:00,1.75542,1.75549,1.75536,1.7554,62600000.0
2005-12-12 03:23:00,1.75527,1.75527,1.7552,1.7552,11600000.0
2005-12-12 03:24:00,1.75523,1.75539,1.75515,1.7553,95900000.0
2005-12-12 03:25:00,1.75543,1.75562,1.75533,1.75533,42400001.0
2005-12-12 03:26:00,1.75508,1.75521,1.75498,1.75517,72600000.0
2005-12-12 03:27:00,1.75517,1.75517,1.75496,1.75496,55400000.0
2005-12-12 03:28:00,1.75492,1.75492,1.75479,1.75487,12900000.0
2005-12-12 03:29:00,1.75488,1.75505,1.75473,1.75494,65500000.0
2005-12-12 03:30:00,1.75507,1.75529,1.75507,1.75529,16100000.0
2005-12-12 03:31:00,1.75526,1.75531,1.75526,1.75531,33200000.0
2005-12-12 03:32:00,1.75535,1.75535,1.75528,1.75535,43100001.0
2005-12-12 03:33:00,1.7554,1.75543,1.75538,1.7554,14100000.0
2005-12-12 03:34:00,1.75547,1.75547,1.75524,1.75524,28700000.0
2005-12-12 03:35:00,1.75532,1.7554,1.75532,1.75537,50399999.0
2005-12-12 03:36:00,1.75529,1.75547,1.75529,1.75547,136300002.0
2005-12-12 03:37:00,1.75555,1.75555,1.7555,1.7555,38899999.0
2005-12-12 03:38:00,1.75555,1.75567,1.75553,1.75553,41600000.0
2005-12-12 03:39:00,1.75558,1.75563,1.75555,1.75558,36100000.0
2005-12-12 03:40:00,1.75562,1.7557,1.75551,1.75562,48900000.0
2005-12-12 03:41:00,1.7557,1.75577,1.75569,1.75576,39700000.0
2005-12-12 03:42:00,1.75568,1.75643,1.75568,1.75643,94500002.0
2005-12-12 03:43:00,1.75687,1.75725,1.75687,1.75718,72900000.0
2005-12-12 03:44:00,1.75725,1.75734,1.75719,1.75726,61500000.0
2005-12-12 03:45:00,1.75755,1.75817,1.75755,1.75817,38600000.0
2005-12-12 03:46:00,1.7579,1.7579,1.75743,1.75743,48300000.0
2005-12-12 03:47:00,1.75752,1.75758,1.75744,1.75753,40400000.0
2005-12-12 03:48:00,1.75754,1.75776,1.75754,1.75775,74100000.0
2005-12-12 03:49:00,1.7578,1.75798,1.7578,1.75798,55999999.0
2005-12-12 03:50:00,1.75788,1.75799,1.7577,1.75799,43200000.0
2005-12-12 03:51:00,1.75806,1.75839,1.75806,1.75831,91199999.0
2005-12-12 03:52:00,1.75831,1.75831,1.75804,1.75823,53200000.0
2005-12-12 03:53:00,1.75819,1.75826,1.75814,1.75825,139299999.0
2005-12-12 03:54:00,1.75823,1.75823,1.75798,1.7582,31700000.0
2005-12-12 03:55:00,1.75845,1.75864,1.75845,1.75857,54900001.0
2005-12-12 03:56:00,1.75857,1.75858,1.75847,1.75849,50999999.0
2005-12-12 03:57:00,1.75823,1.75823,1.75793,1.75798,28700000.0
2005-12-12 03:58:00,1.75802,1.75809,1.75786,1.75793,126600004.0
2005-12-12 03:59:00,1.75795,1.7581,1.75795,1.7581,37299999.0
2005-12-12 04:00:00,1.75805,1.75805,1.75805,1.75805,4300000.0
2005-12-12 04:01:00,1.75802,1.75802,1.758,1.758,27800001.0
2005-12-12 04:02:00,1.75799,1.7581,1.75799,1.75802,68100000.0
2005-12-12 04:03:00,1.75804,1.75817,1.75804,1.75817,32600000.0
2005-12-12 04:04:00,1.75818,1.75825,1.75812,1.75812,51400000.0
2005-12-12 04:05:00,1.75811,1.75822,1.75811,1.75822,43000000.0
2005-12-12 04:06:00,1.75809,1.75809,1.75793,1.758,58099999.0
2005-12-12 04:07:00,1.75798,1.75803,1.7576,1.7576,94800000.0
2005-12-12 04:08:00,1.7576,1.75779,1.7575,1.75761,82700000.0
2005-12-12 04:09:00,1.75748,1.75756,1.75731,1.75756,21900000.0
2005-12-12 04:10:00,1.75762,1.7577,1.75752,1.75752,24800000.0
2005-12-12 04:11:00,1.7576,1.75765,1.75747,1.7575,65600000.0
2005-12-12 04:12:00,1.75757,1.75771,1.7575,1.75764,58100000.0
2005-12-12 04:13:00,1.75773,1.75783,1.75766,1.75766,93200000.0
2005-12-12 04:14:00,1.75773,1.7579,1.75773,1.75784,102500001.0
2005-12-12 04:15:00,1.75802,1.75802,1.75791,1.75791,26200000.0
2005-12-12 04:16:00,1.75782,1.75796,1.75782,1.75796,109800000.0
2005-12-12 04:17:00,1.75794,1.75794,1.75794,1.75794,6400000.0
2005-12-12 04:18:00,1.75797,1.75802,1.75797,1.75802,10100000.0
2005-12-12 04:19:00,1.75806,1.75806,1.75795,1.75803,41300000.0
2005-12-12 04:20:00,1.758,1.75819,1.758,1.7581,53500000.0
2005-12-12 04:21:00,1.75817,1.75821,1.75788,1.75792,91599999.0
2005-12-12 04:22:00,1.75784,1.75786,1.7576,1.7576,65099999.0
2005-12-12 04:23:00,1.75745,1.7576,1.75732,1.7576,56546994.0
2005-12-12 04:24:00,1.75763,1.75803,1.75763,1.75803,64399999.0
2005-12-12 04:25:00,1.75784,1.75784,1.75766,1.75766,8200000.0
2005-12-12 04:26:00,1.75753,1.75761,1.75753,1.75754,26400000.0
2005-12-12 04:27:00,1.75753,1.75779,1.75743,1.75779,103300001.0
2005-12-12 04:28:00,1.75775,1.75775,1.75764,1.75775,55700000.0
2005-12-12 04:29:00,1.75773,1.75773,1.7576,1.75773,73400001.0
2005-12-12 04:30:00,1.75775,1.75779,1.75775,1.75779,31599999.0
2005-12-12 04:31:00,1.75777,1.75779,1.75773,1.75773,29600001.0
2005-12-12 04:32:00,1.7577,1.7579,1.7577,1.7579,22899999.0
2005-12-12 04:33:00,1.75792,1.75801,1.75766,1.75771,32900000.0
2005-12-12 04:34:00,1.75753,1.75753,1.75747,1.75747,20300000.0
2005-12-12 04:35:00,1.75736,1.75753,1.75736,1.75753,47500000.0
2005-12-12 04:36:00,1.7575,1.75758,1.75745,1.75755,65300000.0
2005-12-12 04:37:00,1.75757,1.75757,1.75731,1.75747,76800000.0
2005-12-12 04:38:00,1.75752,1.75763,1.75752,1.75763,38600000.0
2005-12-12 04:39:00,1.75757,1.75757,1.75748,1.75748,48500000.0
2005-12-12 04:40:00,1.75751,1.75752,1.75748,1.75748,18200000.0
2005-12-12 04:41:00,1.75754,1.75761,1.75754,1.75761,8200000.0
2005-12-12 04:42:00,1.75758,1.75758,1.75749,1.75749,49699999.0
2005-12-12 04:43:00,1.7575,1.75767,1.7575,1.75765,105899998.0
2005-12-12 04:44:00,1.75758,1.75761,1.75751,1.75752,46500000.0
2005-12-12 04:45:00,1.75764,1.75764,1.75761,1.75761,19600000.0
2005-12-12 04:46:00,1.75771,1.75771,1.75764,1.75764,54300002.0
2005-12-12 04:47:00,1.75757,1.75764,1.75751,1.75751,60000000.0
2005-12-12 04:48:00,1.75758,1.75763,1.75758,1.75763,9600000.0
2005-12-12 04:49:00,1.75756,1.75758,1.75756,1.75758,17700000.0
2005-12-12 04:50:00,1.75755,1.75755,1.75745,1.75745,29200000.0
2005-12-12 04:51:00,1.75737,1.75737,1.75723,1.75737,57000000.0
2005-12-12 04:52:00,1.75736,1.75737,1.75715,1.75737,85700001.0
2005-12-12 04:53:00,1.75741,1.75756,1.75724,1.75755,63200000.0
2005-12-12 04:54:00,1.75762,1.75762,1.7575,1.7575,45400000.0
2005-12-12 04:55:00,1.75737,1.75747,1.75736,1.75747,41700000.0
2005-12-12 04:56:00,1.75742,1.75744,1.75716,1.75727,73700001.0
2005-12-12 04:57:00,1.75738,1.75746,1.75721,1.75721,66200002.0
2005-12-12 04:58:00,1.75705,1.75734,1.75705,1.75734,66100000.0
2005-12-12 04:59:00,1.75739,1.75739,1.75734,1.75734,10900000.0
2005-12-12 05:00:00,1.75733,1.75739,1.7573,1.75731,73599999.0
2005-12-12 05:01:00,1.75725,1.75726,1.75711,1.75725,46900000.0
2005-12-12 05:02:00,1.75727,1.7573,1.75713,1.75718,67200000.0
2005-12-12 05:03:00,1.7573,1.75756,1.7573,1.7575,61900000.0
2005-12-12 05:04:00,1.75743,1.75755,1.7573,1.75753,34400000.0
2005-12-12 05:05:00,1.7575,1.7575,1.7574,1.7574,9200000.0
2005-12-12 05:06:00,1.75712,1.75713,1.75707,1.7571,68700001.0
2005-12-12 05:07:00,1.7571,1.75713,1.75703,1.7571,26700000.0
2005-12-12 05:08:00,1.75706,1.75706,1.75704,1.75704,8300000.0
2005-12-12 05:09:00,1.75705,1.75711,1.75702,1.75702,14300000.0
2005-12-12 05:10:00,1.75705,1.75705,1.75705,1.75705,300000.0
2005-12-12 05:11:00,1.757,1.757,1.757,1.757,500000.0
2005-12-12 05:12:00,1.7571,1.75716,1.75702,1.75702,34400000.0
2005-12-12 05:13:00,1.75704,1.75714,1.75704,1.75706,62000002.0
2005-12-12 05:14:00,1.75698,1.75705,1.75698,1.757,100000000.0
2005-12-12 05:15:00,1.75701,1.75701,1.75691,1.75698,36000000.0
2005-12-12 05:16:00,1.75675,1.75675,1.75632,1.75636,38299999.0
2005-12-12 05:17:00,1.75664,1.75696,1.75664,1.75683,60000000.0
2005-12-12 05:18:00,1.75676,1.75683,1.75673,1.75683,35000000.0
2005-12-12 05:19:00,1.75675,1.75675,1.75666,1.75672,77900000.0
2005-12-12 05:20:00,1.75667,1.75678,1.75667,1.75672,72200001.0
2005-12-12 05:21:00,1.75673,1.75682,1.75672,1.75672,52399999.0
2005-12-12 05:22:00,1.75678,1.75681,1.7567,1.7567,98300000.0
2005-12-12 05:23:00,1.75683,1.75689,1.75683,1.75689,15600000.0
2005-12-12 05:24:00,1.75698,1.75714,1.7569,1.75714,81199998.0
2005-12-12 05:25:00,1.75744,1.75781,1.7573,1.75781,92700002.0
2005-12-12 05:26:00,1.758,1.75821,1.758,1.75814,38700000.0
2005-12-12 05:27:00,1.7583,1.75852,1.7583,1.75852,31800000.0
2005-12-12 05:28:00,1.75873,1.75908,1.75865,1.75908,59799999.0
2005-12-12 05:29:00,1.75927,1.7594,1.75917,1.75934,45200001.0
2005-12-12 05:30:00,1.75937,1.7594,1.75927,1.75927,27400000.0
2005-12-12 05:31:00,1.75923,1.75926,1.75923,1.75923,46000000.0
2005-12-12 05:32:00,1.75938,1.75939,1.75927,1.75927,59400000.0
2005-12-12 05:33:00,1.75965,1.76049,1.75965,1.76049,41400001.0
2005-12-12 05:34:00,1.76063,1.76079,1.76025,1.76079,69700001.0
2005-12-12 05:35:00,1.76083,1.76092,1.7607,1.76088,90699999.0
2005-12-12 05:36:00,1.7609,1.76133,1.76081,1.76133,59200000.0
2005-12-12 05:37:00,1.76139,1.76143,1.76105,1.7612,117200002.0
2005-12-12 05:38:00,1.76119,1.76119,1.76102,1.76102,12400000.0
2005-12-12 05:39:00,1.76065,1.76065,1.76031,1.76031,18300000.0
2005-12-12 05:40:00,1.76028,1.76036,1.76019,1.7603,69500001.0
2005-12-12 05:41:00,1.76033,1.76044,1.76033,1.76042,79499999.0
2005-12-12 05:42:00,1.76045,1.76045,1.76044,1.76044,16200000.0
2005-12-12 05:43:00,1.76034,1.76036,1.76019,1.76019,24099999.0
2005-12-12 05:44:00,1.76035,1.76035,1.76028,1.76028,59699999.0
2005-12-12 05:45:00,1.76028,1.7603,1.76024,1.76024,29500000.0
2005-12-12 05:46:00,1.76023,1.76032,1.76023,1.76032,13800000.0
2005-12-12 05:47:00,1.76035,1.76057,1.76031,1.76057,55899999.0
2005-12-12 05:48:00,1.76055,1.76055,1.76029,1.76034,53000000.0
2005-12-12 05:49:00,1.76025,1.76025,1.76004,1.76012,109100000.0
2005-12-12 05:50:00,1.76019,1.76019,1.76002,1.76014,80199999.0
2005-12-12 05:51:00,1.7601,1.76017,1.7601,1.76015,16000000.0
2005-12-12 05:52:00,1.76008,1.76012,1.76007,1.76007,48000001.0
2005-12-12 05:53:00,1.76,1.76005,1.75995,1.76003,90399999.0
2005-12-12 05:54:00,1.76005,1.76008,1.7599,1.76005,95100002.0
2005-12-12 05:55:00,1.76002,1.76011,1.76002,1.76002,33600000.0
2005-12-12 05:56:00,1.75997,1.76005,1.75997,1.76,47299999.0
2005-12-12 05:57:00,1.76005,1.76005,1.76,1.76005,35500001.0
2005-12-12 05:58:00,1.76008,1.76011,1.76,1.76009,73100000.0
2005-12-12 05:59:00,1.76009,1.76026,1.76003,1.76026,27700000.0
2005-12-12 06:00:00,1.76035,1.76035,1.76025,1.76027,65699999.0
2005-12-12 06:01:00,1.76035,1.76035,1.76028,1.76028,32200000.0
2005-12-12 06:02:00,1.7603,1.7603,1.76025,1.7603,20200000.0
2005-12-12 06:03:00,1.76027,1.76027,1.76002,1.76015,73600002.0
2005-12-12 06:04:00,1.76003,1.76003,1.75997,1.75997,12000000.0
2005-12-12 06:05:00,1.7597,1.7597,1.75949,1.75949,49700000.0
2005-12-12 06:06:00,1.75947,1.75967,1.75937,1.75937,34000000.0
2005-12-12 06:07:00,1.75925,1.75925,1.75905,1.75905,41099999.0
2005-12-12 06:08:00,1.75913,1.75919,1.75911,1.75919,25900000.0
2005-12-12 06:09:00,1.7591,1.75915,1.75903,1.75903,88000000.0
2005-12-12 06:10:00,1.75905,1.75915,1.75902,1.75902,24400000.0
2005-12-12 06:11:00,1.75898,1.759,1.75884,1.75884,68400000.0
2005-12-12 06:12:00,1.75888,1.75888,1.75864,1.75864,41100001.0
2005-12-12 06:13:00,1.75871,1.75879,1.75869,1.75871,73400000.0
2005-12-12 06:14:00,1.75878,1.75878,1.75873,1.75873,124600001.0
2005-12-12 06:15:00,1.75873,1.75873,1.75849,1.75858,22900000.0
2005-12-12 06:16:00,1.75855,1.75866,1.75846,1.75846,97700000.0
2005-12-12 06:17:00,1.75843,1.75859,1.75829,1.75844,78199998.0
2005-12-12 06:18:00,1.7584,1.75845,1.7584,1.75845,24200000.0
2005-12-12 06:19:00,1.75837,1.75843,1.75834,1.75834,37600000.0
2005-12-12 06:20:00,1.75839,1.7585,1.75839,1.7585,30900000.0
2005-12-12 06:21:00,1.7585,1.75857,1.7585,1.7585,37300000.0
2005-12-12 06:22:00,1.75846,1.75852,1.75843,1.75852,91299999.0
2005-12-12 06:23:00,1.75868,1.75904,1.75868,1.75904,33500000.0
2005-12-12 06:24:00,1.75922,1.75926,1.75908,1.75912,100599999.0
2005-12-12 06:25:00,1.7592,1.7592,1.75901,1.75903,61000000.0
2005-12-12 06:26:00,1.75889,1.75902,1.75889,1.75902,39900001.0
2005-12-12 06:27:00,1.759,1.75908,1.75897,1.75908,51999999.0
2005-12-12 06:28:00,1.75908,1.75924,1.75905,1.75907,94000001.0
2005-12-12 06:29:00,1.75912,1.75925,1.75912,1.75925,13400000.0
2005-12-12 06:30:00,1.75923,1.75923,1.75903,1.75914,49399999.0
2005-12-12 06:31:00,1.75913,1.75922,1.75912,1.75922,120200004.0
2005-12-12 06:32:00,1.75916,1.75916,1.75893,1.75893,91399999.0
2005-12-12 06:33:00,1.75893,1.75893,1.75887,1.75887,13400000.0
2005-12-12 06:34:00,1.75875,1.75885,1.75875,1.75882,62000000.0
2005-12-12 06:35:00,1.7588,1.7588,1.75875,1.75875,3100000.0
2005-12-12 06:36:00,1.75888,1.75897,1.75887,1.75897,22100000.0
2005-12-12 06:37:00,1.759,1.759,1.759,1.759,19800000.0
2005-12-12 06:38:00,1.75905,1.75905,1.75905,1.75905,18400000.0
2005-12-12 06:39:00,1.759,1.75905,1.759,1.75905,18000000.0
2005-12-12 06:40:00,1.75905,1.75905,1.75902,1.75902,25300000.0
2005-12-12 06:41:00,1.75905,1.75905,1.75898,1.75905,60799999.0
2005-12-12 06:42:00,1.75909,1.75909,1.75906,1.75906,3700000.0
2005-12-12 06:43:00,1.75904,1.75908,1.75897,1.75908,66050000.0
2005-12-12 06:44:00,1.75908,1.75943,1.75899,1.75943,87100000.0
2005-12-12 06:45:00,1.75942,1.75942,1.75909,1.75909,42399999.0
2005-12-12 06:46:00,1.75907,1.75912,1.75899,1.75911,26700000.0
2005-12-12 06:47:00,1.75907,1.75918,1.75907,1.75915,62500000.0
2005-12-12 06:48:00,1.75918,1.75931,1.75917,1.75931,18300000.0
2005-12-12 06:49:00,1.75932,1.75938,1.75913,1.75913,42600000.0
2005-12-12 06:50:00,1.75902,1.75902,1.759,1.759,5000000.0
2005-12-12 06:51:00,1.7589,1.75897,1.75885,1.7589,50400000.0
2005-12-12 06:52:00,1.75887,1.75891,1.75862,1.75886,118600000.0
2005-12-12 06:53:00,1.75899,1.75904,1.75898,1.75898,22700000.0
2005-12-12 06:54:00,1.75899,1.75904,1.75895,1.75904,82300000.0
2005-12-12 06:55:00,1.75905,1.75908,1.75905,1.75908,30600001.0
2005-12-12 06:56:00,1.75903,1.75912,1.75902,1.75912,24200000.0
2005-12-12 06:57:00,1.7591,1.7591,1.7591,1.7591,15500000.0
2005-12-12 06:58:00,1.75911,1.75911,1.75909,1.75909,13500000.0
2005-12-12 06:59:00,1.75902,1.75907,1.75892,1.75892,35800000.0
2005-12-12 07:00:00,1.75909,1.75912,1.759,1.759,27300000.0
2005-12-12 07:01:00,1.759,1.75909,1.75896,1.75903,90599997.0
2005-12-12 07:02:00,1.75928,1.7594,1.75928,1.7594,10300000.0
2005-12-12 07:03:00,1.75947,1.75955,1.75944,1.7595,74900001.0
2005-12-12 07:04:00,1.7595,1.75953,1.75938,1.75953,30300000.0
2005-12-12 07:05:00,1.75952,1.75963,1.75952,1.75958,9600000.0
2005-12-12 07:06:00,1.75967,1.75968,1.75955,1.75968,98600002.0
2005-12-12 07:07:00,1.75979,1.7598,1.75973,1.75973,37100001.0
2005-12-12 07:08:00,1.75982,1.75996,1.75982,1.75988,46499999.0
2005-12-12 07:09:00,1.75976,1.75976,1.75955,1.75967,22200000.0
2005-12-12 07:10:00,1.7597,1.7597,1.75953,1.75962,46000000.0
2005-12-12 07:11:00,1.75969,1.75985,1.7596,1.75985,45499999.0
2005-12-12 07:12:00,1.7599,1.7599,1.75969,1.75982,42900001.0
2005-12-12 07:13:00,1.75983,1.75985,1.75969,1.75983,92099998.0
2005-12-12 07:14:00,1.75985,1.75995,1.75985,1.7599,151600001.0
2005-12-12 07:15:00,1.75997,1.76003,1.75985,1.76003,31600000.0
2005-12-12 07:16:00,1.7601,1.76017,1.7601,1.76017,30600000.0
2005-12-12 07:17:00,1.76029,1.76034,1.76016,1.7602,44600000.0
2005-12-12 07:18:00,1.76003,1.76003,1.75984,1.75999,76999999.0
2005-12-12 07:19:00,1.75995,1.76003,1.75975,1.75975,70100001.0
2005-12-12 07:20:00,1.75968,1.75982,1.75965,1.75982,51500000.0
2005-12-12 07:21:00,1.7598,1.75988,1.7598,1.75985,105300000.0
2005-12-12 07:22:00,1.75978,1.75985,1.75978,1.75985,21600000.0
2005-12-12 07:23:00,1.75985,1.75985,1.7598,1.7598,11700000.0
2005-12-12 07:24:00,1.7598,1.75985,1.75975,1.7598,59299999.0
2005-12-12 07:25:00,1.75982,1.75994,1.75977,1.75988,62500000.0
2005-12-12 07:26:00,1.75992,1.76,1.75987,1.75995,89300001.0
2005-12-12 07:27:00,1.75985,1.76001,1.75982,1.75982,49300001.0
2005-12-12 07:28:00,1.7598,1.7599,1.75967,1.75982,33800000.0
2005-12-12 07:29:00,1.75981,1.75996,1.75969,1.7599,66600000.0
2005-12-12 07:30:00,1.75987,1.75987,1.75978,1.75978,19100000.0
2005-12-12 07:31:00,1.75976,1.75992,1.75976,1.7599,104200000.0
2005-12-12 07:32:00,1.75989,1.75993,1.75982,1.75982,28300001.0
2005-12-12 07:33:00,1.75988,1.75993,1.75982,1.75987,64500000.0
2005-12-12 07:34:00,1.75983,1.75983,1.75926,1.75926,146200000.0
2005-12-12 07:35:00,1.75923,1.75941,1.75916,1.7592,98400000.0
2005-12-12 07:36:00,1.75931,1.75936,1.75931,1.75932,76800001.0
2005-12-12 07:37:00,1.75925,1.75925,1.75915,1.75915,17700000.0
2005-12-12 07:38:00,1.75917,1.75935,1.75915,1.7592,98299999.0
2005-12-12 07:39:00,1.75923,1.75927,1.75923,1.75927,53199998.0
2005-12-12 07:40:00,1.75937,1.75957,1.75937,1.75951,23600000.0
2005-12-12 07:41:00,1.75944,1.75944,1.75931,1.75931,12600000.0
2005-12-12 07:42:00,1.75916,1.75922,1.75912,1.75913,56000000.0
2005-12-12 07:43:00,1.75931,1.75935,1.75928,1.7593,91300001.0
2005-12-12 07:44:00,1.75929,1.75933,1.75916,1.75923,50700001.0
2005-12-12 07:45:00,1.75917,1.75923,1.75917,1.75919,33000000.0
2005-12-12 07:46:00,1.75913,1.75913,1.75894,1.75894,90200002.0
2005-12-12 07:47:00,1.75889,1.75896,1.75889,1.75896,9200000.0
2005-12-12 07:48:00,1.75904,1.75904,1.75894,1.75894,15900000.0
2005-12-12 07:49:00,1.75892,1.75903,1.75892,1.75903,35600000.0
2005-12-12 07:50:00,1.75897,1.75897,1.7589,1.7589,19999999.0
2005-12-12 07:51:00,1.75892,1.759,1.75891,1.75892,48800000.0
2005-12-12 07:52:00,1.75887,1.75905,1.75885,1.75903,68100001.0
2005-12-12 07:53:00,1.75896,1.75901,1.75888,1.75901,46900000.0
2005-12-12 07:54:00,1.75905,1.75905,1.75898,1.759,17600000.0
2005-12-12 07:55:00,1.75899,1.75899,1.75885,1.75885,45199999.0
2005-12-12 07:56:00,1.7589,1.75899,1.75889,1.75889,27000000.0
2005-12-12 07:57:00,1.7588,1.7588,1.7588,1.7588,22100000.0
2005-12-12 07:58:00,1.75868,1.75868,1.75863,1.75863,61700000.0
2005-12-12 07:59:00,1.7585,1.75855,1.75845,1.75855,53300000.0
2005-12-12 08:00:00,1.75845,1.75854,1.75827,1.75832,74399999.0
2005-12-12 08:01:00,1.75832,1.75832,1.75819,1.75823,67499999.0
2005-12-12 08:02:00,1.7583,1.75835,1.75827,1.7583,34700001.0
2005-12-12 08:03:00,1.75834,1.75846,1.75834,1.75846,46300000.0
2005-12-12 08:04:00,1.7585,1.75856,1.75845,1.75847,63199999.0
2005-12-12 08:05:00,1.7584,1.7584,1.75817,1.7584,30100000.0
2005-12-12 08:06:00,1.75852,1.75852,1.75819,1.75832,64900001.0
2005-12-12 08:07:00,1.75832,1.75845,1.75832,1.7584,31400000.0
2005-12-12 08:08:00,1.75835,1.7584,1.7582,1.7584,39300000.0
2005-12-12 08:09:00,1.75831,1.75831,1.75815,1.75825,49899999.0
2005-12-12 08:10:00,1.75825,1.75835,1.75821,1.75827,114000000.0
2005-12-12 08:11:00,1.75829,1.75847,1.75829,1.75847,38200000.0
2005-12-12 08:12:00,1.75852,1.75867,1.75852,1.75853,98600000.0
2005-12-12 08:13:00,1.75855,1.75879,1.75855,1.75874,26000000.0
2005-12-12 08:14:00,1.75883,1.75887,1.75883,1.75887,25799999.0
2005-12-12 08:15:00,1.7589,1.7589,1.75856,1.75868,56400001.0
2005-12-12 08:16:00,1.75866,1.75881,1.75863,1.75863,57200000.0
2005-12-12 08:17:00,1.75862,1.75864,1.75857,1.75857,48300000.0
2005-12-12 08:18:00,1.75857,1.75872,1.75857,1.75857,33800000.0
2005-12-12 08:19:00,1.75854,1.75871,1.75854,1.75871,54299999.0
2005-12-12 08:20:00,1.75875,1.75875,1.75862,1.75875,56200000.0
2005-12-12 08:21:00,1.7587,1.75875,1.75867,1.75868,64399999.0
2005-12-12 08:22:00,1.75879,1.75881,1.75879,1.75881,9700000.0
2005-12-12 08:23:00,1.7589,1.75896,1.75874,1.75874,38600000.0
2005-12-12 08:24:00,1.75872,1.7589,1.75867,1.75887,73700002.0
2005-12-12 08:25:00,1.75881,1.75892,1.7588,1.7588,78600000.0
2005-12-12 08:26:00,1.75873,1.75878,1.75872,1.75878,52600000.0
2005-12-12 08:27:00,1.75879,1.75884,1.75872,1.75872,33500000.0
2005-12-12 08:28:00,1.75861,1.75874,1.75847,1.75847,80999998.0
2005-12-12 08:29:00,1.7584,1.7584,1.7584,1.7584,13400000.0
2005-12-12 08:30:00,1.7584,1.75845,1.7584,1.7584,22900000.0
2005-12-12 08:31:00,1.75833,1.75834,1.75823,1.75834,26700000.0
2005-12-12 08:32:00,1.75837,1.75838,1.75835,1.75838,20700000.0
2005-12-12 08:33:00,1.75838,1.75854,1.75831,1.75854,72200000.0
2005-12-12 08:34:00,1.75849,1.75867,1.75849,1.75861,43799999.0
2005-12-12 08:35:00,1.75865,1.75867,1.75857,1.7586,59300001.0
2005-12-12 08:36:00,1.7586,1.75868,1.7586,1.75868,23200000.0
2005-12-12 08:37:00,1.75855,1.75855,1.75852,1.75852,17600000.0
2005-12-12 08:38:00,1.75859,1.75859,1.75856,1.75856,2800000.0
2005-12-12 08:39:00,1.75865,1.75865,1.7586,1.7586,70900000.0
2005-12-12 08:40:00,1.75858,1.75865,1.75855,1.7586,119600000.0
2005-12-12 08:41:00,1.75872,1.75909,1.75872,1.75907,44000000.0
2005-12-12 08:42:00,1.75925,1.75984,1.75925,1.75978,51700000.0
2005-12-12 08:43:00,1.75978,1.75978,1.75947,1.75953,40200001.0
2005-12-12 08:44:00,1.75964,1.75977,1.75964,1.75967,97599999.0
2005-12-12 08:45:00,1.75975,1.75975,1.7596,1.75967,49100001.0
2005-12-12 08:46:00,1.75968,1.7598,1.75963,1.7598,87400001.0
2005-12-12 08:47:00,1.75983,1.75986,1.75974,1.75986,111499997.0
2005-12-12 08:48:00,1.7599,1.7599,1.75967,1.75967,55200000.0
2005-12-12 08:49:00,1.7596,1.7596,1.75923,1.75929,27700000.0
2005-12-12 08:50:00,1.75926,1.75946,1.75926,1.75943,79200000.0
2005-12-12 08:51:00,1.75931,1.75943,1.75914,1.75925,14200000.0
2005-12-12 08:52:00,1.75908,1.75918,1.75908,1.7591,30100000.0
2005-12-12 08:53:00,1.75912,1.75927,1.75912,1.75922,27300000.0
2005-12-12 08:54:00,1.75908,1.75908,1.7588,1.75884,49399999.0
2005-12-12 08:55:00,1.7588,1.75884,1.75869,1.75869,16500000.0
2005-12-12 08:56:00,1.7587,1.75875,1.75866,1.75867,22900000.0
2005-12-12 08:57:00,1.75873,1.75897,1.75873,1.75885,49400001.0
2005-12-12 08:58:00,1.75876,1.75877,1.75869,1.75872,53200000.0
2005-12-12 08:59:00,1.75865,1.75865,1.75838,1.75839,39800001.0
2005-12-12 09:00:00,1.75838,1.75866,1.75836,1.75855,82000001.0
2005-12-12 09:01:00,1.75854,1.75854,1.75832,1.75832,36900000.0
2005-12-12 09:02:00,1.7583,1.75837,1.75819,1.75828,66600000.0
2005-12-12 09:03:00,1.75832,1.75852,1.75832,1.75852,93600000.0
2005-12-12 09:04:00,1.75849,1.75852,1.75843,1.75843,53400000.0
2005-12-12 09:05:00,1.75854,1.75865,1.75848,1.7585,127899999.0
2005-12-12 09:06:00,1.75857,1.75858,1.75842,1.7585,48300000.0
2005-12-12 09:07:00,1.75846,1.75846,1.75818,1.75818,71499999.0
2005-12-12 09:08:00,1.75814,1.75819,1.75798,1.75809,108999999.0
2005-12-12 09:09:00,1.75813,1.75819,1.75794,1.75812,42600000.0
2005-12-12 09:10:00,1.75817,1.75819,1.75807,1.75808,53100000.0
2005-12-12 09:11:00,1.75817,1.7582,1.75817,1.7582,8100000.0
2005-12-12 09:12:00,1.75837,1.75841,1.7581,1.7581,76700000.0
2005-12-12 09:13:00,1.75805,1.7582,1.75805,1.7582,31400000.0
2005-12-12 09:14:00,1.75816,1.7583,1.75801,1.75828,54400000.0
2005-12-12 09:15:00,1.75812,1.75818,1.75812,1.75818,10400000.0
2005-12-12 09:16:00,1.75801,1.75802,1.75795,1.75795,13000000.0
2005-12-12 09:17:00,1.758,1.75805,1.75798,1.758,85999999.0
2005-12-12 09:18:00,1.758,1.75805,1.758,1.75805,9800000.0
2005-12-12 09:19:00,1.75805,1.75805,1.758,1.758,17600000.0
2005-12-12 09:20:00,1.75793,1.75793,1.75778,1.75778,16000000.0
2005-12-12 09:21:00,1.7578,1.75789,1.7578,1.75781,26000000.0
2005-12-12 09:22:00,1.75776,1.75776,1.75765,1.75765,50800000.0
2005-12-12 09:23:00,1.75765,1.75765,1.75755,1.75765,59299998.0
2005-12-12 09:24:00,1.7578,1.75805,1.7578,1.75795,36300000.0
2005-12-12 09:25:00,1.75788,1.75808,1.75778,1.75799,38400000.0
2005-12-12 09:26:00,1.7578,1.7578,1.75712,1.75716,82599999.0
2005-12-12 09:27:00,1.7572,1.75737,1.7572,1.75737,26900000.0
2005-12-12 09:28:00,1.7574,1.7574,1.75711,1.75713,36800000.0
2005-12-12 09:29:00,1.75715,1.75715,1.7567,1.75674,33400000.0
2005-12-12 09:30:00,1.75666,1.75677,1.75666,1.75675,71300000.0
2005-12-12 09:31:00,1.75675,1.75692,1.75673,1.75692,73300000.0
2005-12-12 09:32:00,1.75691,1.75703,1.75691,1.75703,23200000.0
2005-12-12 09:33:00,1.75714,1.75727,1.75714,1.75721,67400000.0
2005-12-12 09:34:00,1.7573,1.75747,1.7573,1.75747,40899999.0
2005-12-12 09:35:00,1.75745,1.75779,1.75745,1.75779,19300000.0
2005-12-12 09:36:00,1.75781,1.75817,1.75781,1.75815,88000001.0
2005-12-12 09:37:00,1.75824,1.75896,1.75824,1.75896,80499999.0
2005-12-12 09:38:00,1.75903,1.7592,1.75888,1.7592,78300002.0
2005-12-12 09:39:00,1.75915,1.75932,1.75905,1.75905,35800000.0
2005-12-12 09:40:00,1.75897,1.7591,1.75897,1.75901,42600000.0
2005-12-12 09:41:00,1.75877,1.75909,1.75877,1.75909,91500000.0
2005-12-12 09:42:00,1.75913,1.75913,1.75902,1.75902,42200000.0
2005-12-12 09:43:00,1.75899,1.75899,1.75885,1.75885,33499999.0
2005-12-12 09:44:00,1.75886,1.75887,1.75864,1.75886,102899999.0
2005-12-12 09:45:00,1.75885,1.75893,1.75881,1.75886,66900000.0
2005-12-12 09:46:00,1.75913,1.75945,1.75913,1.75945,86099996.0
2005-12-12 09:47:00,1.75943,1.75948,1.75938,1.7594,75900002.0
2005-12-12 09:48:00,1.75945,1.75945,1.7594,1.7594,86199999.0
2005-12-12 09:49:00,1.75949,1.75966,1.75948,1.75965,143299998.0
2005-12-12 09:50:00,1.75979,1.75989,1.75979,1.75989,10400000.0
2005-12-12 09:51:00,1.76001,1.76001,1.75982,1.75982,64699999.0
2005-12-12 09:52:00,1.75973,1.75976,1.75962,1.75968,42000000.0
2005-12-12 09:53:00,1.75964,1.75968,1.75964,1.75968,6300000.0
2005-12-12 09:54:00,1.75966,1.75981,1.75959,1.75981,36700000.0
2005-12-12 09:55:00,1.75991,1.76028,1.75987,1.76024,95200001.0
2005-12-12 09:56:00,1.76028,1.76028,1.76005,1.76014,51200000.0
2005-12-12 09:57:00,1.76022,1.76031,1.76022,1.76029,42800000.0
2005-12-12 09:58:00,1.76037,1.76037,1.76026,1.76029,86300001.0
2005-12-12 09:59:00,1.76023,1.76046,1.76023,1.7604,61700000.0
2005-12-12 10:00:00,1.76037,1.76051,1.76035,1.76035,63500000.0
2005-12-12 10:01:00,1.76041,1.7605,1.76035,1.76038,83199999.0
2005-12-12 10:02:00,1.76032,1.76032,1.76028,1.76028,64200001.0
2005-12-12 10:03:00,1.76028,1.76028,1.75974,1.75974,98099999.0
2005-12-12 10:04:00,1.75965,1.75965,1.75944,1.75944,61400001.0
2005-12-12 10:05:00,1.75931,1.75935,1.7591,1.75935,38400000.0
2005-12-12 10:06:00,1.75949,1.75966,1.75949,1.75949,57399999.0
2005-12-12 10:07:00,1.7596,1.75965,1.7596,1.75965,24300000.0
2005-12-12 10:08:00,1.7595,1.7595,1.75926,1.75926,35999999.0
2005-12-12 10:09:00,1.75935,1.75939,1.75923,1.75923,51100000.0
2005-12-12 10:10:00,1.75917,1.75918,1.75901,1.75918,66900001.0
2005-12-12 10:11:00,1.75902,1.75902,1.75847,1.75847,29700000.0
2005-12-12 10:12:00,1.7585,1.75851,1.75843,1.75847,79699999.0
2005-12-12 10:13:00,1.75838,1.75838,1.75835,1.75838,14100000.0
2005-12-12 10:14:00,1.75832,1.75849,1.75832,1.75845,43100000.0
2005-12-12 10:15:00,1.75843,1.7593,1.75836,1.7593,112200001.0
2005-12-12 10:16:00,1.75923,1.75978,1.75918,1.75978,58899998.0
2005-12-12 10:17:00,1.7603,1.76041,1.76025,1.76041,36600000.0
2005-12-12 10:18:00,1.76041,1.76071,1.76041,1.76071,67300001.0
2005-12-12 10:19:00,1.76066,1.76106,1.76066,1.76106,65499999.0
2005-12-12 10:20:00,1.7613,1.76157,1.76119,1.76142,65800000.0
2005-12-12 10:21:00,1.76157,1.76165,1.76137,1.76155,121699998.0
2005-12-12 10:22:00,1.76154,1.76169,1.76148,1.76165,61200001.0
2005-12-12 10:23:00,1.76172,1.76176,1.76142,1.76143,64700001.0
2005-12-12 10:24:00,1.76148,1.76161,1.7614,1.76152,126000002.0
2005-12-12 10:25:00,1.76164,1.76207,1.76164,1.76207,96200000.0
2005-12-12 10:26:00,1.76205,1.76205,1.76177,1.76185,73799999.0
2005-12-12 10:27:00,1.76183,1.76202,1.76179,1.76202,51899999.0
2005-12-12 10:28:00,1.76212,1.76212,1.76175,1.76175,48800000.0
2005-12-12 10:29:00,1.7618,1.76206,1.76178,1.76196,72800000.0
2005-12-12 10:30:00,1.76206,1.76234,1.76206,1.76219,49300000.0
2005-12-12 10:31:00,1.76203,1.76208,1.76193,1.76201,88200001.0
2005-12-12 10:32:00,1.76197,1.76208,1.76189,1.76189,72900003.0
2005-12-12 10:33:00,1.76188,1.76192,1.76188,1.76192,7200000.0
2005-12-12 10:34:00,1.76188,1.7619,1.7618,1.7619,70100003.0
2005-12-12 10:35:00,1.76192,1.76217,1.76192,1.76212,31400000.0
2005-12-12 10:36:00,1.762,1.762,1.76183,1.76195,42200000.0
2005-12-12 10:37:00,1.76187,1.762,1.76172,1.762,76100000.0
2005-12-12 10:38:00,1.76203,1.76203,1.76191,1.76191,58300000.0
2005-12-12 10:39:00,1.76185,1.76185,1.76172,1.76172,54700000.0
2005-12-12 10:40:00,1.7618,1.76185,1.76178,1.76185,50599999.0
2005-12-12 10:41:00,1.76194,1.76232,1.76194,1.76223,73400002.0
2005-12-12 10:42:00,1.76235,1.76238,1.76224,1.76224,50700000.0
2005-12-12 10:43:00,1.76225,1.76229,1.76199,1.762,98099998.0
2005-12-12 10:44:00,1.76215,1.76235,1.76215,1.7623,99799998.0
2005-12-12 10:45:00,1.76228,1.76248,1.76226,1.76235,92199999.0
2005-12-12 10:46:00,1.7624,1.76255,1.7624,1.76244,44500000.0
2005-12-12 10:47:00,1.76229,1.7624,1.76217,1.76234,63400000.0
2005-12-12 10:48:00,1.7624,1.76255,1.7624,1.76255,6800000.0
2005-12-12 10:49:00,1.76265,1.76265,1.76237,1.76245,37100000.0
2005-12-12 10:50:00,1.76231,1.76231,1.76217,1.76226,42899998.0
2005-12-12 10:51:00,1.76228,1.76228,1.76193,1.76193,66099999.0
2005-12-12 10:52:00,1.76223,1.7625,1.76223,1.76247,48000000.0
2005-12-12 10:53:00,1.7624,1.7624,1.76225,1.76225,21900000.0
2005-12-12 10:54:00,1.76213,1.76228,1.76203,1.76228,34799999.0
2005-12-12 10:55:00,1.76251,1.76311,1.76251,1.7631,36500000.0
2005-12-12 10:56:00,1.76315,1.76335,1.7631,1.76335,124999998.0
2005-12-12 10:57:00,1.76323,1.76333,1.7632,1.76327,50100000.0
2005-12-12 10:58:00,1.76325,1.76328,1.76302,1.76304,74400000.0
2005-12-12 10:59:00,1.76305,1.76343,1.76305,1.76318,40200000.0
2005-12-12 11:00:00,1.76317,1.76317,1.7629,1.76293,35500000.0
2005-12-12 11:01:00,1.76288,1.76327,1.76288,1.76307,96099998.0
2005-12-12 11:02:00,1.76303,1.76312,1.76293,1.76312,61999999.0
2005-12-12 11:03:00,1.76339,1.76367,1.76339,1.76349,20400000.0
2005-12-12 11:04:00,1.76357,1.76392,1.76357,1.76392,19100000.0
2005-12-12 11:05:00,1.76416,1.76441,1.76416,1.76441,66700001.0
2005-12-12 11:06:00,1.76463,1.76509,1.76463,1.76487,111899999.0
2005-12-12 11:07:00,1.76507,1.76576,1.76507,1.76546,47700000.0
2005-12-12 11:08:00,1.76554,1.76587,1.76554,1.76585,74400001.0
2005-12-12 11:09:00,1.76583,1.76583,1.76572,1.76572,8400000.0
2005-12-12 11:10:00,1.76563,1.76571,1.76552,1.7656,38600000.0
2005-12-12 11:11:00,1.7655,1.7655,1.76507,1.76507,91999999.0
2005-12-12 11:12:00,1.7647,1.7647,1.76415,1.76415,80700000.0
2005-12-12 11:13:00,1.76422,1.76424,1.76407,1.7642,72000000.0
2005-12-12 11:14:00,1.76411,1.76411,1.76396,1.76405,42600000.0
2005-12-12 11:15:00,1.76398,1.76398,1.76372,1.76372,20300000.0
2005-12-12 11:16:00,1.76355,1.76365,1.7635,1.76365,37900000.0
2005-12-12 11:17:00,1.76362,1.76369,1.76361,1.76361,40500000.0
2005-12-12 11:18:00,1.76361,1.76361,1.76341,1.76351,95899999.0
2005-12-12 11:19:00,1.76342,1.7635,1.76338,1.76347,68000000.0
2005-12-12 11:20:00,1.76348,1.76371,1.76346,1.7636,101800000.0
2005-12-12 11:21:00,1.76372,1.76386,1.76372,1.76383,52000000.0
2005-12-12 11:22:00,1.76383,1.76388,1.76372,1.76378,126400000.0
2005-12-12 11:23:00,1.76371,1.76371,1.76348,1.76348,103900000.0
2005-12-12 11:24:00,1.76355,1.76361,1.76348,1.76361,88100000.0
2005-12-12 11:25:00,1.76341,1.76341,1.76298,1.76298,66599999.0
2005-12-12 11:26:00,1.76291,1.76291,1.76261,1.76261,32000000.0
2005-12-12 11:27:00,1.76267,1.76297,1.76267,1.76287,69300000.0
2005-12-12 11:28:00,1.763,1.76309,1.76293,1.76293,45900000.0
2005-12-12 11:29:00,1.76285,1.76285,1.76258,1.76258,96900000.0
2005-12-12 11:30:00,1.7625,1.7633,1.76224,1.7633,96100001.0
2005-12-12 11:31:00,1.76342,1.76348,1.76294,1.76302,91600000.0
2005-12-12 11:32:00,1.76302,1.76305,1.76287,1.76305,100000000.0
2005-12-12 11:33:00,1.763,1.76312,1.76299,1.76312,77900000.0
2005-12-12 11:34:00,1.76311,1.76311,1.76281,1.76286,57200000.0
2005-12-12 11:35:00,1.76283,1.76311,1.76283,1.76311,50800000.0
2005-12-12 11:36:00,1.76308,1.76314,1.76304,1.7631,64700000.0
2005-12-12 11:37:00,1.76307,1.76307,1.7628,1.76295,68899999.0
2005-12-12 11:38:00,1.7631,1.76361,1.7631,1.76361,67900000.0
2005-12-12 11:39:00,1.76368,1.76376,1.76368,1.76376,58300000.0
2005-12-12 11:40:00,1.76371,1.76377,1.76348,1.76355,41300000.0
2005-12-12 11:41:00,1.76351,1.76351,1.76332,1.76332,42600000.0
2005-12-12 11:42:00,1.76331,1.76346,1.76322,1.76346,115999998.0
2005-12-12 11:43:00,1.76365,1.76393,1.76365,1.76382,84300001.0
2005-12-12 11:44:00,1.76385,1.76415,1.76377,1.76398,48899999.0
2005-12-12 11:45:00,1.7638,1.76429,1.76372,1.76423,72000000.0
2005-12-12 11:46:00,1.76442,1.76467,1.76429,1.76467,81400000.0
2005-12-12 11:47:00,1.76473,1.76477,1.76459,1.76477,180700000.0
2005-12-12 11:48:00,1.7649,1.76509,1.76478,1.76501,52100000.0
2005-12-12 11:49:00,1.76505,1.76518,1.76505,1.76511,34300000.0
2005-12-12 11:50:00,1.7651,1.76519,1.76504,1.76509,74370000.0
2005-12-12 11:51:00,1.76495,1.76495,1.76463,1.76469,36999999.0
2005-12-12 11:52:00,1.76472,1.76492,1.76472,1.76492,38700000.0
2005-12-12 11:53:00,1.76481,1.76481,1.76464,1.76467,49200000.0
2005-12-12 11:54:00,1.76462,1.76475,1.76457,1.76457,76500000.0
2005-12-12 11:55:00,1.7646,1.76465,1.7646,1.76463,39100000.0
2005-12-12 11:56:00,1.76463,1.76477,1.76463,1.7647,46500000.0
2005-12-12 11:57:00,1.7646,1.76465,1.76452,1.76465,47200001.0
2005-12-12 11:58:00,1.76453,1.76456,1.76442,1.76443,57800001.0
2005-12-12 11:59:00,1.76452,1.7647,1.76452,1.76457,88600000.0
2005-12-12 12:00:00,1.7646,1.76465,1.76446,1.7645,60600000.0
2005-12-12 12:01:00,1.76447,1.76458,1.76446,1.76453,67900001.0
2005-12-12 12:02:00,1.76456,1.76466,1.76453,1.76453,12800000.0
2005-12-12 12:03:00,1.7646,1.76468,1.7646,1.76468,25500000.0
2005-12-12 12:04:00,1.76465,1.76478,1.76457,1.76457,85000000.0
2005-12-12 12:05:00,1.76453,1.76453,1.76415,1.76424,33500000.0
2005-12-12 12:06:00,1.76418,1.76418,1.76404,1.76404,37300000.0
2005-12-12 12:07:00,1.764,1.76407,1.76388,1.76407,62399999.0
2005-12-12 12:08:00,1.76397,1.76397,1.76389,1.76389,19000000.0
2005-12-12 12:09:00,1.76392,1.76407,1.76392,1.76407,11700000.0
2005-12-12 12:10:00,1.7641,1.76415,1.76402,1.76402,51400001.0
2005-12-12 12:11:00,1.76365,1.76368,1.76349,1.76351,28000000.0
2005-12-12 12:12:00,1.7632,1.7632,1.76278,1.76286,60300000.0
2005-12-12 12:13:00,1.76285,1.76285,1.7627,1.7627,24400000.0
2005-12-12 12:14:00,1.76277,1.76278,1.76273,1.76278,29600000.0
2005-12-12 12:15:00,1.76276,1.76306,1.76276,1.76306,47400000.0
2005-12-12 12:16:00,1.76301,1.7631,1.76297,1.7631,60400002.0
2005-12-12 12:17:00,1.76313,1.76317,1.76302,1.76317,23700000.0
2005-12-12 12:18:00,1.76332,1.76359,1.76332,1.7635,74000000.0
2005-12-12 12:19:00,1.76348,1.76348,1.7633,1.7633,47300000.0
2005-12-12 12:20:00,1.76339,1.7638,1.76339,1.7638,61600001.0
2005-12-12 12:21:00,1.76383,1.76405,1.76382,1.76405,53099999.0
2005-12-12 12:22:00,1.76405,1.76409,1.76405,1.76408,90349998.0
2005-12-12 12:23:00,1.764,1.76418,1.76396,1.76418,43400000.0
2005-12-12 12:24:00,1.7642,1.7642,1.76401,1.76408,70900002.0
2005-12-12 12:25:00,1.76409,1.76421,1.76403,1.76418,58000000.0
2005-12-12 12:26:00,1.76427,1.7643,1.76404,1.76404,103599998.0
2005-12-12 12:27:00,1.764,1.76405,1.764,1.76405,35000000.0
2005-12-12 12:28:00,1.76408,1.76408,1.76397,1.764,56100000.0
2005-12-12 12:29:00,1.76405,1.76405,1.76397,1.764,129100002.0
2005-12-12 12:30:00,1.764,1.76412,1.764,1.76409,87200002.0
2005-12-12 12:31:00,1.76409,1.76421,1.76406,1.76409,101999998.0
2005-12-12 12:32:00,1.76401,1.76401,1.76381,1.76381,61400000.0
2005-12-12 12:33:00,1.76385,1.76385,1.76378,1.76385,62800000.0
2005-12-12 12:34:00,1.76385,1.76385,1.76375,1.76375,22400000.0
2005-12-12 12:35:00,1.76377,1.76377,1.76366,1.76368,61200000.0
2005-12-12 12:36:00,1.76366,1.76372,1.76359,1.76367,40200000.0
2005-12-12 12:37:00,1.76357,1.76388,1.76357,1.76388,27400000.0
2005-12-12 12:38:00,1.76394,1.76408,1.76394,1.76406,45800001.0
2005-12-12 12:39:00,1.76405,1.76425,1.76405,1.76416,37000000.0
2005-12-12 12:40:00,1.76426,1.76446,1.76426,1.76435,66800000.0
2005-12-12 12:41:00,1.76427,1.7644,1.76427,1.76428,71999999.0
2005-12-12 12:42:00,1.76418,1.76418,1.76384,1.76384,13400000.0
2005-12-12 12:43:00,1.76373,1.76373,1.76336,1.76348,119400001.0
2005-12-12 12:44:00,1.76346,1.76358,1.76342,1.76342,108100002.0
2005-12-12 12:45:00,1.7635,1.76359,1.76345,1.76357,84900002.0
2005-12-12 12:46:00,1.76358,1.76401,1.76358,1.76401,47000001.0
2005-12-12 12:47:00,1.76406,1.76406,1.76356,1.76356,32600000.0
2005-12-12 12:48:00,1.76362,1.76396,1.76362,1.7639,90099998.0
2005-12-12 12:49:00,1.76398,1.764,1.76395,1.76396,93099998.0
2005-12-12 12:50:00,1.76393,1.76393,1.76371,1.76371,97899998.0
2005-12-12 12:51:00,1.76357,1.76372,1.76355,1.76372,22600000.0
2005-12-12 12:52:00,1.7637,1.7638,1.76365,1.7637,123600003.0
2005-12-12 12:53:00,1.7637,1.76378,1.76365,1.7637,107600001.0
2005-12-12 12:54:00,1.7636,1.7636,1.76342,1.7635,68800000.0
2005-12-12 12:55:00,1.76352,1.7638,1.76352,1.7638,41600000.0
2005-12-12 12:56:00,1.76376,1.76379,1.76364,1.76371,29500000.0
2005-12-12 12:57:00,1.76368,1.76375,1.76368,1.76375,16700000.0
2005-12-12 12:58:00,1.76368,1.76368,1.76348,1.76358,88699999.0
2005-12-12 12:59:00,1.7629,1.76321,1.76267,1.76273,74699999.0
2005-12-12 13:00:00,1.76258,1.76301,1.76251,1.76295,97900000.0
2005-12-12 13:01:00,1.76289,1.76319,1.76289,1.76319,60800000.0
2005-12-12 13:02:00,1.76317,1.76327,1.76309,1.76309,73600001.0
2005-12-12 13:03:00,1.76311,1.76322,1.76311,1.76317,58800000.0
2005-12-12 13:04:00,1.76311,1.7632,1.76311,1.7632,57400001.0
2005-12-12 13:05:00,1.7632,1.76328,1.76318,1.76318,86200001.0
2005-12-12 13:06:00,1.76322,1.76322,1.76302,1.76306,42499999.0
2005-12-12 13:07:00,1.76313,1.76328,1.76313,1.76319,88499999.0
2005-12-12 13:08:00,1.76325,1.76334,1.76314,1.76334,67400000.0
2005-12-12 13:09:00,1.76332,1.7635,1.76325,1.76347,52970000.0
2005-12-12 13:10:00,1.76349,1.7635,1.76342,1.76342,42899999.0
2005-12-12 13:11:00,1.76345,1.76355,1.76345,1.7635,38700000.0
2005-12-12 13:12:00,1.76347,1.76352,1.76338,1.76347,28500000.0
2005-12-12 13:13:00,1.76328,1.7634,1.76328,1.76338,19400000.0
2005-12-12 13:14:00,1.7634,1.7635,1.76327,1.76327,85700000.0
2005-12-12 13:15:00,1.76328,1.76348,1.76328,1.76345,38500000.0
2005-12-12 13:16:00,1.76345,1.76347,1.76336,1.76347,66900002.0
2005-12-12 13:17:00,1.76357,1.76359,1.76348,1.76348,42799999.0
2005-12-12 13:18:00,1.76347,1.76358,1.76334,1.76334,32600000.0
2005-12-12 13:19:00,1.7634,1.7635,1.7634,1.76347,50800000.0
2005-12-12 13:20:00,1.76344,1.76353,1.7634,1.76343,110670000.0
2005-12-12 13:21:00,1.76347,1.76347,1.76324,1.76324,28000000.0
2005-12-12 13:22:00,1.76323,1.7634,1.76323,1.7634,17300000.0
2005-12-12 13:23:00,1.7635,1.7636,1.7635,1.76359,29500000.0
2005-12-12 13:24:00,1.76355,1.76362,1.76349,1.76351,58399999.0
2005-12-12 13:25:00,1.76355,1.76355,1.76348,1.76355,78200000.0
2005-12-12 13:26:00,1.76353,1.7636,1.76346,1.76346,48200000.0
2005-12-12 13:27:00,1.76349,1.76353,1.76342,1.76347,102100001.0
2005-12-12 13:28:00,1.76342,1.76348,1.76342,1.76345,86900000.0
2005-12-12 13:29:00,1.76347,1.76351,1.7634,1.76342,110800000.0
2005-12-12 13:30:00,1.76332,1.76337,1.76321,1.76337,64400000.0
2005-12-12 13:31:00,1.7634,1.76345,1.76328,1.76345,31200000.0
2005-12-12 13:32:00,1.76346,1.76356,1.76345,1.76348,51900000.0
2005-12-12 13:33:00,1.76351,1.7636,1.7635,1.7635,66700001.0
2005-12-12 13:34:00,1.76353,1.7637,1.76353,1.76368,51599999.0
2005-12-12 13:35:00,1.76374,1.76376,1.76374,1.76376,12900000.0
2005-12-12 13:36:00,1.76383,1.76383,1.76367,1.76367,78800000.0
2005-12-12 13:37:00,1.76365,1.76365,1.76353,1.76353,43500000.0
2005-12-12 13:38:00,1.76358,1.7636,1.76349,1.7635,64500000.0
2005-12-12 13:39:00,1.76352,1.7636,1.76331,1.76331,40100001.0
2005-12-12 13:40:00,1.76334,1.7634,1.76318,1.7634,75399999.0
2005-12-12 13:41:00,1.76348,1.76362,1.76345,1.76345,57700001.0
2005-12-12 13:42:00,1.76347,1.7636,1.76345,1.76347,55600000.0
2005-12-12 13:43:00,1.76345,1.76349,1.76328,1.76328,62300000.0
2005-12-12 13:44:00,1.76332,1.76349,1.76331,1.76346,118599999.0
2005-12-12 13:45:00,1.7634,1.76358,1.7634,1.76358,37800001.0
2005-12-12 13:46:00,1.7636,1.7636,1.7636,1.7636,44900000.0
2005-12-12 13:47:00,1.76358,1.7636,1.76345,1.76345,84600001.0
2005-12-12 13:48:00,1.76348,1.76362,1.76348,1.76362,102899998.0
2005-12-12 13:49:00,1.76367,1.76372,1.76355,1.76367,73100000.0
2005-12-12 13:50:00,1.7636,1.76383,1.7636,1.76383,32100000.0
2005-12-12 13:51:00,1.76388,1.76396,1.76385,1.76396,21200000.0
2005-12-12 13:52:00,1.76404,1.76404,1.76387,1.7639,66400000.0
2005-12-12 13:53:00,1.76392,1.76417,1.76392,1.76417,12500000.0
2005-12-12 13:54:00,1.76422,1.76424,1.76404,1.76404,23300000.0
2005-12-12 13:55:00,1.76391,1.76395,1.76376,1.76376,50900000.0
2005-12-12 13:56:00,1.76374,1.76388,1.76374,1.7638,50800001.0
2005-12-12 13:57:00,1.7638,1.7638,1.76365,1.76365,14300000.0
2005-12-12 13:58:00,1.76362,1.76375,1.76342,1.76342,39000000.0
2005-12-12 13:59:00,1.76331,1.76331,1.76314,1.76331,46900000.0
2005-12-12 14:00:00,1.7633,1.76345,1.76316,1.76336,71600000.0
2005-12-12 14:01:00,1.76355,1.76363,1.7634,1.7634,44400000.0
2005-12-12 14:02:00,1.76351,1.76374,1.76351,1.76363,57300000.0
2005-12-12 14:03:00,1.76373,1.7638,1.76364,1.76364,30900000.0
2005-12-12 14:04:00,1.7636,1.76373,1.7636,1.76373,80600000.0
2005-12-12 14:05:00,1.76371,1.76383,1.76371,1.76383,46300001.0
2005-12-12 14:06:00,1.76378,1.76379,1.76373,1.76373,72500001.0
2005-12-12 14:07:00,1.76368,1.7637,1.76363,1.76368,52900000.0
2005-12-12 14:08:00,1.76375,1.76375,1.76365,1.76368,49699999.0
2005-12-12 14:09:00,1.76371,1.76371,1.76364,1.76364,15700000.0
2005-12-12 14:10:00,1.76352,1.76352,1.76314,1.76331,54500000.0
2005-12-12 14:11:00,1.76323,1.76337,1.76323,1.76324,29100000.0
2005-12-12 14:12:00,1.76308,1.76308,1.763,1.763,39500000.0
2005-12-12 14:13:00,1.76309,1.76318,1.76305,1.76317,73900000.0
2005-12-12 14:14:00,1.76323,1.76336,1.763,1.763,68000000.0
2005-12-12 14:15:00,1.76297,1.76315,1.76297,1.76315,52400001.0
2005-12-12 14:16:00,1.76325,1.76336,1.76325,1.76336,7200000.0
2005-12-12 14:17:00,1.76345,1.76348,1.76335,1.76337,71899998.0
2005-12-12 14:18:00,1.76337,1.76342,1.76325,1.76325,34500000.0
2005-12-12 14:19:00,1.76332,1.76345,1.76332,1.76339,10800000.0
2005-12-12 14:20:00,1.76334,1.76344,1.76333,1.76338,54900001.0
2005-12-12 14:21:00,1.76325,1.76337,1.76325,1.76337,9900000.0
2005-12-12 14:22:00,1.76342,1.76342,1.76328,1.76333,93499999.0
2005-12-12 14:23:00,1.76344,1.76362,1.76344,1.76362,28100000.0
2005-12-12 14:24:00,1.76365,1.76377,1.76365,1.76373,52500000.0
2005-12-12 14:25:00,1.76378,1.76385,1.76378,1.76378,78100001.0
2005-12-12 14:26:00,1.76385,1.76385,1.76375,1.7638,57600000.0
2005-12-12 14:27:00,1.7638,1.76385,1.7638,1.76385,29000000.0
2005-12-12 14:28:00,1.76375,1.76385,1.76375,1.76382,70900001.0
2005-12-12 14:29:00,1.76388,1.76388,1.76382,1.76382,41000000.0
2005-12-12 14:30:00,1.76386,1.76391,1.76374,1.76377,92700000.0
2005-12-12 14:31:00,1.76375,1.76385,1.76375,1.7638,6700000.0
2005-12-12 14:32:00,1.76365,1.76365,1.7635,1.7635,28600000.0
2005-12-12 14:33:00,1.76332,1.76348,1.76328,1.76337,60200000.0
2005-12-12 14:34:00,1.76337,1.76343,1.76333,1.76343,57400000.0
2005-12-12 14:35:00,1.76339,1.76343,1.7633,1.7633,39699999.0
2005-12-12 14:36:00,1.76338,1.76349,1.76335,1.76343,68499999.0
2005-12-12 14:37:00,1.76352,1.76381,1.76352,1.76365,123599999.0
2005-12-12 14:38:00,1.76358,1.76366,1.76355,1.76355,47100001.0
2005-12-12 14:39:00,1.76359,1.76365,1.76354,1.76354,58999999.0
2005-12-12 14:40:00,1.76353,1.76361,1.76353,1.76358,23600000.0
2005-12-12 14:41:00,1.76358,1.76358,1.76352,1.76352,58400000.0
2005-12-12 14:42:00,1.76353,1.76364,1.76353,1.76358,34600000.0
2005-12-12 14:43:00,1.76363,1.76363,1.76354,1.76354,38899999.0
2005-12-12 14:44:00,1.76355,1.76355,1.76345,1.76355,12700000.0
2005-12-12 14:45:00,1.76354,1.76366,1.76354,1.76363,66400000.0
2005-12-12 14:46:00,1.76357,1.76378,1.7635,1.76376,48900000.0
2005-12-12 14:47:00,1.76361,1.76361,1.76309,1.76309,113600000.0
2005-12-12 14:48:00,1.76317,1.76337,1.76317,1.76326,51869999.0
2005-12-12 14:49:00,1.76318,1.76344,1.76309,1.76344,57300000.0
2005-12-12 14:50:00,1.76364,1.76428,1.76356,1.76428,50200000.0
2005-12-12 14:51:00,1.76444,1.76453,1.7643,1.76444,92000002.0
2005-12-12 14:52:00,1.76443,1.76594,1.76443,1.7659,49700000.0
2005-12-12 14:53:00,1.76598,1.76671,1.76598,1.76671,37800000.0
2005-12-12 14:54:00,1.76681,1.76684,1.76671,1.76671,75900000.0
2005-12-12 14:55:00,1.76659,1.76659,1.76607,1.76623,86900001.0
2005-12-12 14:56:00,1.76623,1.76653,1.76617,1.76653,65500000.0
2005-12-12 14:57:00,1.76667,1.76712,1.76667,1.76692,73599999.0
2005-12-12 14:58:00,1.76703,1.76708,1.76674,1.76674,30200000.0
2005-12-12 14:59:00,1.76647,1.76647,1.76631,1.7664,72300000.0
2005-12-12 15:00:00,1.76639,1.76648,1.76628,1.76629,64099998.0
2005-12-12 15:01:00,1.76608,1.76669,1.76608,1.76663,31170000.0
2005-12-12 15:02:00,1.76675,1.76701,1.76675,1.76687,52900001.0
2005-12-12 15:03:00,1.76692,1.767,1.76653,1.76654,95100000.0
2005-12-12 15:04:00,1.7664,1.76643,1.76627,1.76643,78700000.0
2005-12-12 15:05:00,1.76637,1.76644,1.76629,1.76644,36000000.0
2005-12-12 15:06:00,1.76646,1.76686,1.76638,1.76686,76099999.0
2005-12-12 15:07:00,1.76693,1.76693,1.7668,1.76686,36700000.0
2005-12-12 15:08:00,1.76713,1.7678,1.76713,1.7678,32100000.0
2005-12-12 15:09:00,1.76792,1.76803,1.76779,1.76803,125399997.0
2005-12-12 15:10:00,1.76807,1.76826,1.76807,1.7682,57200001.0
2005-12-12 15:11:00,1.76826,1.76864,1.76826,1.76859,80099999.0
2005-12-12 15:12:00,1.76857,1.76857,1.76832,1.76837,28800000.0
2005-12-12 15:13:00,1.76842,1.76863,1.76841,1.76849,71200000.0
2005-12-12 15:14:00,1.76839,1.76839,1.76829,1.76836,48400000.0
2005-12-12 15:15:00,1.76829,1.76833,1.76824,1.76833,118299999.0
2005-12-12 15:16:00,1.76837,1.76856,1.76831,1.76831,93200002.0
2005-12-12 15:17:00,1.76818,1.76898,1.76818,1.76898,59200001.0
2005-12-12 15:18:00,1.76933,1.76947,1.76905,1.76947,116699999.0
2005-12-12 15:19:00,1.76956,1.7704,1.76956,1.7704,157000000.0
2005-12-12 15:20:00,1.77069,1.77142,1.77069,1.77135,48600001.0
2005-12-12 15:21:00,1.77137,1.77137,1.77072,1.77072,79400001.0
2005-12-12 15:22:00,1.77076,1.7711,1.77076,1.77085,87699999.0
2005-12-12 15:23:00,1.77094,1.77098,1.77084,1.77098,127300001.0
2005-12-12 15:24:00,1.77106,1.77106,1.77071,1.77071,67799999.0
2005-12-12 15:25:00,1.77067,1.77097,1.77031,1.77097,76399998.0
2005-12-12 15:26:00,1.77117,1.77151,1.77117,1.77148,52399999.0
2005-12-12 15:27:00,1.77148,1.77161,1.7713,1.77132,70800001.0
2005-12-12 15:28:00,1.77137,1.77145,1.77127,1.77127,24700000.0
2005-12-12 15:29:00,1.77116,1.77116,1.77058,1.77083,92299998.0
2005-12-12 15:30:00,1.77086,1.77115,1.77086,1.77115,46600000.0
2005-12-12 15:31:00,1.77127,1.77134,1.77121,1.77134,109799999.0
2005-12-12 15:32:00,1.77132,1.77236,1.77132,1.77236,87800001.0
2005-12-12 15:33:00,1.77252,1.77257,1.77188,1.77225,77700000.0
2005-12-12 15:34:00,1.77248,1.77288,1.77248,1.77288,62800000.0
2005-12-12 15:35:00,1.77305,1.77391,1.77296,1.77391,62100000.0
2005-12-12 15:36:00,1.77422,1.77503,1.77422,1.77503,62000003.0
2005-12-12 15:37:00,1.77524,1.77524,1.7746,1.7746,35500000.0
2005-12-12 15:38:00,1.7744,1.7744,1.77403,1.77414,44600000.0
2005-12-12 15:39:00,1.77421,1.77437,1.77421,1.77422,65800001.0
2005-12-12 15:40:00,1.77435,1.77484,1.77435,1.77464,60500000.0
2005-12-12 15:41:00,1.77462,1.77467,1.7745,1.7745,64799998.0
2005-12-12 15:42:00,1.77438,1.77458,1.77438,1.77442,53200000.0
2005-12-12 15:43:00,1.77423,1.77423,1.7737,1.77371,43900001.0
2005-12-12 15:44:00,1.77376,1.77439,1.77376,1.77439,70000001.0
2005-12-12 15:45:00,1.77454,1.77458,1.77405,1.77444,71699999.0
2005-12-12 15:46:00,1.77448,1.77448,1.7743,1.7743,71400001.0
2005-12-12 15:47:00,1.7742,1.77433,1.77416,1.77416,42299999.0
2005-12-12 15:48:00,1.77423,1.77451,1.77417,1.77447,102400001.0
2005-12-12 15:49:00,1.77432,1.77447,1.77412,1.77412,86300000.0
2005-12-12 15:50:00,1.77388,1.77388,1.77356,1.77356,69300000.0
2005-12-12 15:51:00,1.77357,1.77357,1.77332,1.77343,28100000.0
2005-12-12 15:52:00,1.77347,1.77414,1.77347,1.77406,112500000.0
2005-12-12 15:53:00,1.77398,1.77398,1.77369,1.7737,60000000.0
2005-12-12 15:54:00,1.77368,1.77372,1.77352,1.77352,40600000.0
2005-12-12 15:55:00,1.77348,1.77352,1.77332,1.77341,52300000.0
2005-12-12 15:56:00,1.7733,1.77344,1.7732,1.77343,45100000.0
2005-12-12 15:57:00,1.77348,1.77348,1.77322,1.77337,104300003.0
2005-12-12 15:58:00,1.77321,1.77324,1.77308,1.77308,100100000.0
2005-12-12 15:59:00,1.77297,1.77308,1.77269,1.77269,85600000.0
2005-12-12 16:00:00,1.77261,1.77284,1.77248,1.77271,97799999.0
2005-12-12 16:01:00,1.77279,1.7728,1.77239,1.7728,150700002.0
2005-12-12 16:02:00,1.77295,1.77318,1.77295,1.77314,53600002.0
2005-12-12 16:03:00,1.77313,1.77313,1.77237,1.77247,39100000.0
2005-12-12 16:04:00,1.77243,1.77243,1.7721,1.77231,49900000.0
2005-12-12 16:05:00,1.77235,1.77237,1.77221,1.77222,94999998.0
2005-12-12 16:06:00,1.7721,1.77221,1.77201,1.77201,96699999.0
2005-12-12 16:07:00,1.77186,1.77216,1.77183,1.77209,85900000.0
2005-12-12 16:08:00,1.77212,1.77229,1.77212,1.77222,121299998.0
2005-12-12 16:09:00,1.77209,1.77209,1.77201,1.77201,16000000.0
2005-12-12 16:10:00,1.77186,1.77206,1.77185,1.77205,129099999.0
2005-12-12 16:11:00,1.77212,1.77243,1.77212,1.77243,32600000.0
2005-12-12 16:12:00,1.7725,1.77264,1.77241,1.7726,49500000.0
2005-12-12 16:13:00,1.7728,1.77295,1.77272,1.77293,78500000.0
2005-12-12 16:14:00,1.77307,1.77356,1.77307,1.77355,38900000.0
2005-12-12 16:15:00,1.77351,1.77359,1.77338,1.77357,71100000.0
2005-12-12 16:16:00,1.77348,1.77349,1.77336,1.77336,87999999.0
2005-12-12 16:17:00,1.77344,1.77351,1.77332,1.7735,87400000.0
2005-12-12 16:18:00,1.7735,1.77365,1.77347,1.77365,83500001.0
2005-12-12 16:19:00,1.77365,1.77389,1.77365,1.77374,70100001.0
2005-12-12 16:20:00,1.77366,1.77366,1.77336,1.7734,54999999.0
2005-12-12 16:21:00,1.77337,1.77337,1.77279,1.77279,52400000.0
2005-12-12 16:22:00,1.77268,1.77276,1.77259,1.77276,93299999.0
2005-12-12 16:23:00,1.77272,1.77274,1.77251,1.7727,91600002.0
2005-12-12 16:24:00,1.77292,1.77317,1.77292,1.77309,47600000.0
2005-12-12 16:25:00,1.77291,1.77291,1.77268,1.77269,22500000.0
2005-12-12 16:26:00,1.7727,1.7727,1.7726,1.7726,119399998.0
2005-12-12 16:27:00,1.77255,1.77255,1.77191,1.77191,81700000.0
2005-12-12 16:28:00,1.7717,1.7717,1.77146,1.77149,34600000.0
2005-12-12 16:29:00,1.77146,1.77146,1.77134,1.77134,23900000.0
2005-12-12 16:30:00,1.77107,1.77121,1.77107,1.77111,43400000.0
2005-12-12 16:31:00,1.77097,1.77097,1.77062,1.77093,40800000.0
2005-12-12 16:32:00,1.77098,1.77098,1.77081,1.77081,77749998.0
2005-12-12 16:33:00,1.77077,1.7708,1.76997,1.76997,68946995.0
2005-12-12 16:34:00,1.77004,1.77016,1.77004,1.77015,46400000.0
2005-12-12 16:35:00,1.77024,1.7704,1.77024,1.77039,72200002.0
2005-12-12 16:36:00,1.77042,1.77048,1.77025,1.77025,51200000.0
2005-12-12 16:37:00,1.77024,1.77045,1.77013,1.77015,78900000.0
2005-12-12 16:38:00,1.76983,1.76983,1.76964,1.76983,21200000.0
2005-12-12 16:39:00,1.76974,1.7699,1.76974,1.76978,70900000.0
2005-12-12 16:40:00,1.76982,1.76997,1.76981,1.76981,52000000.0
2005-12-12 16:41:00,1.76964,1.76991,1.76964,1.76979,63000001.0
2005-12-12 16:42:00,1.76964,1.76964,1.76955,1.76963,17700000.0
2005-12-12 16:43:00,1.76967,1.77003,1.76967,1.76999,43500000.0
2005-12-12 16:44:00,1.77012,1.7702,1.77004,1.77004,34000000.0
2005-12-12 16:45:00,1.77005,1.77024,1.77005,1.77009,38500000.0
2005-12-12 16:46:00,1.77016,1.77023,1.77011,1.77012,80800000.0
2005-12-12 16:47:00,1.77015,1.7705,1.77015,1.77048,144200000.0
2005-12-12 16:48:00,1.77055,1.77055,1.77045,1.77047,39100000.0
2005-12-12 16:49:00,1.7705,1.7705,1.77033,1.77043,64499998.0
2005-12-12 16:50:00,1.77031,1.77031,1.76989,1.7699,72900000.0
2005-12-12 16:51:00,1.7699,1.77007,1.76979,1.77007,61700000.0
2005-12-12 16:52:00,1.77017,1.77022,1.77017,1.77019,49599999.0
2005-12-12 16:53:00,1.77019,1.77034,1.77019,1.77028,106900005.0
2005-12-12 16:54:00,1.77019,1.7703,1.77016,1.77017,47500000.0
2005-12-12 16:55:00,1.77027,1.77047,1.77027,1.7704,60500001.0
2005-12-12 16:56:00,1.77031,1.77031,1.7701,1.7701,118100002.0
2005-12-12 16:57:00,1.77024,1.77077,1.77024,1.77077,77900002.0
2005-12-12 16:58:00,1.77082,1.77088,1.77075,1.77088,64100001.0
2005-12-12 16:59:00,1.77099,1.77108,1.77099,1.77108,90700000.0
2005-12-12 17:00:00,1.77101,1.77114,1.77088,1.77088,120200002.0
2005-12-12 17:01:00,1.77096,1.77123,1.77096,1.7712,52299999.0
2005-12-12 17:02:00,1.77122,1.77122,1.7711,1.77112,102000000.0
2005-12-12 17:03:00,1.77113,1.77131,1.77113,1.77127,85900000.0
2005-12-12 17:04:00,1.77126,1.7714,1.77123,1.7714,50100001.0
2005-12-12 17:05:00,1.77125,1.77125,1.77097,1.77097,78900001.0
2005-12-12 17:06:00,1.77102,1.7711,1.77094,1.77099,40300000.0
2005-12-12 17:07:00,1.77094,1.77099,1.77077,1.77083,55300000.0
2005-12-12 17:08:00,1.77078,1.77078,1.77067,1.77067,7000000.0
2005-12-12 17:09:00,1.77062,1.77062,1.77049,1.77062,37900000.0
2005-12-12 17:10:00,1.77058,1.77065,1.77045,1.77045,140300001.0
2005-12-12 17:11:00,1.77032,1.77033,1.77,1.77004,68500000.0
2005-12-12 17:12:00,1.76998,1.77011,1.76998,1.7701,94599998.0
2005-12-12 17:13:00,1.77002,1.77002,1.76983,1.76996,62800001.0
2005-12-12 17:14:00,1.77018,1.77027,1.77009,1.77009,34500000.0
2005-12-12 17:15:00,1.76991,1.77,1.76989,1.7699,56700000.0
2005-12-12 17:16:00,1.76992,1.77019,1.76992,1.77019,47300000.0
2005-12-12 17:17:00,1.77029,1.77045,1.77029,1.7704,51800000.0
2005-12-12 17:18:00,1.77033,1.77034,1.77028,1.77033,30100000.0
2005-12-12 17:19:00,1.77024,1.77037,1.77022,1.77037,43700000.0
2005-12-12 17:20:00,1.77043,1.77101,1.77043,1.77101,97700000.0
2005-12-12 17:21:00,1.77109,1.7712,1.77103,1.7712,28300000.0
2005-12-12 17:22:00,1.77124,1.77124,1.77112,1.77117,33100001.0
2005-12-12 17:23:00,1.77106,1.77111,1.77095,1.77111,61400001.0
2005-12-12 17:24:00,1.77122,1.77122,1.77112,1.77112,41700000.0
2005-12-12 17:25:00,1.77118,1.77123,1.77111,1.77119,92799998.0
2005-12-12 17:26:00,1.77129,1.77153,1.77129,1.77153,45600001.0
2005-12-12 17:27:00,1.77157,1.77157,1.77145,1.77145,27300000.0
2005-12-12 17:28:00,1.77143,1.77144,1.77141,1.77142,53000000.0
2005-12-12 17:29:00,1.77131,1.77131,1.77115,1.77115,24700000.0
2005-12-12 17:30:00,1.77095,1.77098,1.77086,1.77098,64800000.0
2005-12-12 17:31:00,1.77092,1.77114,1.77092,1.77104,48200000.0
2005-12-12 17:32:00,1.77109,1.77131,1.77109,1.77131,23700000.0
2005-12-12 17:33:00,1.77133,1.77133,1.77112,1.7712,56100000.0
2005-12-12 17:34:00,1.77123,1.77123,1.7711,1.7711,56699999.0
2005-12-12 17:35:00,1.77112,1.77126,1.7709,1.7709,84499998.0
2005-12-12 17:36:00,1.77082,1.77087,1.77067,1.7707,66199998.0
2005-12-12 17:37:00,1.77045,1.77045,1.7701,1.77013,49700000.0
2005-12-12 17:38:00,1.77009,1.77013,1.7697,1.76986,116100000.0
2005-12-12 17:39:00,1.76993,1.76995,1.76982,1.76995,22400000.0
2005-12-12 17:40:00,1.77006,1.77016,1.76995,1.76995,20700000.0
2005-12-12 17:41:00,1.76993,1.76993,1.76987,1.76993,22800000.0
2005-12-12 17:42:00,1.76993,1.77001,1.76986,1.77001,42100001.0
2005-12-12 17:43:00,1.77005,1.77009,1.76992,1.77009,79500000.0
2005-12-12 17:44:00,1.77005,1.77042,1.77005,1.77042,78600001.0
2005-12-12 17:45:00,1.77055,1.77115,1.77055,1.77115,76000001.0
2005-12-12 17:46:00,1.77125,1.77131,1.77115,1.77115,46200000.0
2005-12-12 17:47:00,1.77088,1.77115,1.77088,1.77115,113600001.0
2005-12-12 17:48:00,1.77118,1.77151,1.77118,1.77133,35400000.0
2005-12-12 17:49:00,1.77137,1.77154,1.77134,1.77134,60800000.0
2005-12-12 17:50:00,1.77105,1.77105,1.77083,1.77083,72400002.0
2005-12-12 17:51:00,1.77084,1.77088,1.77073,1.7708,38700000.0
2005-12-12 17:52:00,1.77085,1.77096,1.77085,1.77096,105099997.0
2005-12-12 17:53:00,1.77092,1.77098,1.77085,1.77093,54800000.0
2005-12-12 17:54:00,1.7709,1.77094,1.77083,1.77088,58700000.0
2005-12-12 17:55:00,1.77087,1.77089,1.77072,1.77072,59499999.0
2005-12-12 17:56:00,1.77062,1.77065,1.77051,1.77062,62000000.0
2005-12-12 17:57:00,1.77055,1.77099,1.77046,1.77097,27700000.0
2005-12-12 17:58:00,1.77107,1.77142,1.77107,1.77122,38900000.0
2005-12-12 17:59:00,1.77117,1.77189,1.77117,1.77189,21900000.0
2005-12-12 18:00:00,1.77208,1.77236,1.77206,1.77216,72900001.0
2005-12-12 18:01:00,1.77225,1.77271,1.77224,1.77271,869349995.0
2005-12-12 18:02:00,1.77272,1.77279,1.77239,1.77239,1251500007.0
2005-12-12 18:03:00,1.77235,1.77244,1.77223,1.77227,1409200001.0
2005-12-12 18:04:00,1.77231,1.77231,1.77202,1.77202,773300001.0
2005-12-12 18:05:00,1.77201,1.77224,1.77201,1.77216,993570003.0
2005-12-12 18:06:00,1.77216,1.77225,1.77197,1.77213,900100001.0
2005-12-12 18:07:00,1.7721,1.7721,1.7717,1.77185,1221399996.0
2005-12-12 18:08:00,1.7719,1.77217,1.7719,1.77202,1202899998.0
2005-12-12 18:09:00,1.77199,1.77199,1.77175,1.77185,434500001.0
2005-12-12 18:10:00,1.77188,1.77201,1.77182,1.77191,763399998.0
2005-12-12 18:11:00,1.77196,1.77198,1.7718,1.77181,635969999.0
2005-12-12 18:12:00,1.77178,1.77189,1.77172,1.77177,722999999.0
2005-12-12 18:13:00,1.77176,1.7718,1.77155,1.77155,573199997.0
2005-12-12 18:14:00,1.77148,1.77152,1.77132,1.77141,878949998.0
2005-12-12 18:15:00,1.77147,1.7716,1.77146,1.77148,716600002.0
2005-12-12 18:16:00,1.77155,1.7716,1.77137,1.77153,818650002.0
2005-12-12 18:17:00,1.77151,1.77151,1.7713,1.77132,463400000.0
2005-12-12 18:18:00,1.77132,1.7714,1.77121,1.77129,686900000.0
2005-12-12 18:19:00,1.77138,1.77153,1.77138,1.77148,511300002.0
2005-12-12 18:20:00,1.77152,1.77174,1.77149,1.77173,418500003.0
2005-12-12 18:21:00,1.77173,1.77173,1.77138,1.77138,626499997.0
2005-12-12 18:22:00,1.7714,1.77197,1.7714,1.7717,519500000.0
2005-12-12 18:23:00,1.77182,1.77294,1.77182,1.77288,778700001.0
2005-12-12 18:24:00,1.77291,1.77291,1.77258,1.77278,914700004.0
2005-12-12 18:25:00,1.77277,1.77294,1.77275,1.77285,787600002.0
2005-12-12 18:26:00,1.77281,1.77291,1.77268,1.77291,509900000.0
2005-12-12 18:27:00,1.77299,1.77367,1.77299,1.77353,818600002.0
2005-12-12 18:28:00,1.77358,1.77417,1.77353,1.77403,375099999.0
2005-12-12 18:29:00,1.77405,1.77456,1.77405,1.77419,703899998.0
2005-12-12 18:30:00,1.77418,1.77435,1.77412,1.77412,649149999.0
2005-12-12 18:31:00,1.77415,1.77456,1.77415,1.77456,435800004.0
2005-12-12 18:32:00,1.77464,1.77477,1.77464,1.7747,312800001.0
2005-12-12 18:33:00,1.7747,1.77477,1.77443,1.77443,740049999.0
2005-12-12 18:34:00,1.77433,1.77433,1.77409,1.77409,488499999.0
2005-12-12 18:35:00,1.77402,1.77417,1.77368,1.77368,444000003.0
2005-12-12 18:36:00,1.77366,1.77378,1.77366,1.77367,89099998.0
2005-12-12 18:37:00,1.77367,1.77383,1.77367,1.77379,96699998.0
2005-12-12 18:38:00,1.77388,1.77403,1.77387,1.77403,280699999.0
2005-12-12 18:39:00,1.77404,1.77438,1.77404,1.77423,301300005.0
2005-12-12 18:40:00,1.77421,1.77424,1.77395,1.774,332300001.0
2005-12-12 18:41:00,1.774,1.77412,1.77394,1.77398,326100002.0
2005-12-12 18:42:00,1.77395,1.77405,1.77391,1.77393,180600005.0
2005-12-12 18:43:00,1.77399,1.77423,1.77393,1.7742,67200000.0
2005-12-12 18:44:00,1.7741,1.77428,1.77385,1.77393,417399997.0
2005-12-12 18:45:00,1.77387,1.77394,1.77375,1.77393,161100001.0
2005-12-12 18:46:00,1.7739,1.7739,1.77363,1.77363,147600000.0
2005-12-12 18:47:00,1.77362,1.77368,1.77352,1.7736,218800000.0
2005-12-12 18:48:00,1.77354,1.77365,1.77349,1.77352,354199998.0
2005-12-12 18:49:00,1.7735,1.77356,1.77344,1.77356,95500000.0
2005-12-12 18:50:00,1.77359,1.77359,1.77345,1.77354,274000000.0
2005-12-12 18:51:00,1.77355,1.77357,1.77333,1.77333,463699999.0
2005-12-12 18:52:00,1.7733,1.7737,1.77312,1.77368,556800000.0
2005-12-12 18:53:00,1.77375,1.774,1.77375,1.77378,381850000.0
2005-12-12 18:54:00,1.77376,1.77389,1.77367,1.77367,158300001.0
2005-12-12 18:55:00,1.77366,1.77383,1.77343,1.77343,652099999.0
2005-12-12 18:56:00,1.77343,1.77371,1.77343,1.77371,215900000.0
2005-12-12 18:57:00,1.77371,1.77383,1.7736,1.77383,342400002.0
2005-12-12 18:58:00,1.77388,1.77394,1.77375,1.77386,602000004.0
2005-12-12 18:59:00,1.77382,1.77388,1.77358,1.77358,423200001.0
2005-12-12 19:00:00,1.77362,1.77373,1.7736,1.77369,265000000.0
2005-12-12 19:01:00,1.77368,1.77376,1.77363,1.77363,120000000.0
2005-12-12 19:02:00,1.77357,1.77368,1.77349,1.77349,373799999.0
2005-12-12 19:03:00,1.7735,1.77361,1.7734,1.77348,694849997.0
2005-12-12 19:04:00,1.77359,1.774,1.77357,1.774,256200001.0
2005-12-12 19:05:00,1.77403,1.77403,1.77395,1.77396,145899999.0
2005-12-12 19:06:00,1.77398,1.77411,1.77392,1.77399,686399998.0
2005-12-12 19:07:00,1.77393,1.77393,1.77367,1.77368,333100000.0
2005-12-12 19:08:00,1.77362,1.77372,1.77354,1.77372,502899995.0
2005-12-12 19:09:00,1.77377,1.77383,1.7737,1.77383,287599997.0
2005-12-12 19:10:00,1.77384,1.77408,1.77384,1.77404,363399997.0
2005-12-12 19:11:00,1.77408,1.77409,1.77391,1.77391,127799999.0
2005-12-12 19:12:00,1.77393,1.77409,1.77393,1.77409,202999999.0
2005-12-12 19:13:00,1.77415,1.77418,1.77405,1.77415,460149998.0
2005-12-12 19:14:00,1.77414,1.77439,1.77408,1.77409,206200000.0
2005-12-12 19:15:00,1.77401,1.77401,1.77382,1.77382,407899998.0
2005-12-12 19:16:00,1.77384,1.77404,1.77384,1.77399,128799998.0
2005-12-12 19:17:00,1.77406,1.77431,1.77406,1.77415,169700000.0
2005-12-12 19:18:00,1.77413,1.77419,1.77392,1.77397,280899998.0
2005-12-12 19:19:00,1.77403,1.77403,1.7739,1.77396,299699999.0
2005-12-12 19:20:00,1.77399,1.77404,1.7739,1.77391,245249998.0
2005-12-12 19:21:00,1.77387,1.7739,1.77382,1.77389,421300000.0
2005-12-12 19:22:00,1.77389,1.77394,1.77376,1.7739,340100000.0
2005-12-12 19:23:00,1.77389,1.77413,1.77382,1.77413,285946994.0
2005-12-12 19:24:00,1.77415,1.7742,1.77409,1.77415,144399999.0
2005-12-12 19:25:00,1.77424,1.77465,1.77424,1.77462,64500000.0
2005-12-12 19:26:00,1.77463,1.77463,1.774,1.77425,334499994.0
2005-12-12 19:27:00,1.77433,1.77456,1.77432,1.7744,537399998.0
2005-12-12 19:28:00,1.77449,1.77518,1.77449,1.77497,425299995.0
2005-12-12 19:29:00,1.77489,1.77492,1.77457,1.77457,230300001.0
2005-12-12 19:30:00,1.77449,1.77466,1.77445,1.77466,444600000.0
2005-12-12 19:31:00,1.77473,1.775,1.77466,1.775,265000000.0
2005-12-12 19:32:00,1.77503,1.77503,1.77477,1.77477,372600000.0
2005-12-12 19:33:00,1.77482,1.77499,1.77482,1.77497,203200000.0
2005-12-12 19:34:00,1.77483,1.77483,1.77466,1.77466,205699998.0
2005-12-12 19:35:00,1.7746,1.77462,1.7745,1.77462,466400002.0
2005-12-12 19:36:00,1.77471,1.77495,1.77471,1.77495,393500000.0
2005-12-12 19:37:00,1.77497,1.77532,1.77497,1.77517,281300000.0
2005-12-12 19:38:00,1.77538,1.77573,1.77533,1.77573,98899997.0
2005-12-12 19:39:00,1.77585,1.77634,1.77585,1.77634,194999997.0
2005-12-12 19:40:00,1.77644,1.777,1.77644,1.77686,312600000.0
2005-12-12 19:41:00,1.77688,1.77691,1.77644,1.77645,352099998.0
2005-12-12 19:42:00,1.77638,1.77648,1.7762,1.7762,296500001.0
2005-12-12 19:43:00,1.7761,1.7761,1.77568,1.77572,104600000.0
2005-12-12 19:44:00,1.77573,1.77618,1.77573,1.7759,360800000.0
2005-12-12 19:45:00,1.7759,1.77595,1.77574,1.77595,156399997.0
2005-12-12 19:46:00,1.776,1.7761,1.77596,1.77602,318499998.0
2005-12-12 19:47:00,1.77596,1.77599,1.77567,1.7757,165299998.0
2005-12-12 19:48:00,1.77573,1.77591,1.77573,1.77575,144999999.0
2005-12-12 19:49:00,1.77582,1.77602,1.77582,1.77597,304200002.0
2005-12-12 19:50:00,1.77597,1.77611,1.77584,1.7759,294550003.0
2005-12-12 19:51:00,1.77593,1.77609,1.77593,1.77603,228900000.0
2005-12-12 19:52:00,1.77603,1.77606,1.77583,1.77583,127299999.0
2005-12-12 19:53:00,1.77588,1.7759,1.77578,1.77585,91700000.0
2005-12-12 19:54:00,1.7759,1.77614,1.7759,1.77603,180400002.0
2005-12-12 19:55:00,1.77605,1.77622,1.77595,1.77617,60700000.0
2005-12-12 19:56:00,1.77622,1.77642,1.77622,1.77642,333600000.0
2005-12-12 19:57:00,1.77641,1.77667,1.77641,1.7765,329599997.0
2005-12-12 19:58:00,1.77648,1.77651,1.77631,1.77632,384799996.0
2005-12-12 19:59:00,1.77623,1.77623,1.77587,1.77587,322399999.0
2005-12-12 20:00:00,1.77584,1.77608,1.77584,1.77603,253000000.0
2005-12-12 20:01:00,1.77607,1.77647,1.77607,1.77642,211800000.0
2005-12-12 20:02:00,1.77649,1.77656,1.77643,1.77643,94599999.0
2005-12-12 20:03:00,1.7764,1.77649,1.77633,1.77633,93900000.0
2005-12-12 20:04:00,1.77629,1.77634,1.77612,1.77612,229700001.0
2005-12-12 20:05:00,1.77605,1.77615,1.77602,1.77603,142000000.0
2005-12-12 20:06:00,1.776,1.77605,1.77597,1.776,148000000.0
2005-12-12 20:07:00,1.77598,1.77602,1.77591,1.77592,152800003.0
2005-12-12 20:08:00,1.77593,1.77593,1.77567,1.77575,355299999.0
2005-12-12 20:09:00,1.77566,1.77569,1.7756,1.77562,94499999.0
2005-12-12 20:10:00,1.77563,1.77574,1.77563,1.77574,101600000.0
2005-12-12 20:11:00,1.7759,1.77594,1.77582,1.77585,72900000.0
2005-12-12 20:12:00,1.77584,1.77624,1.77584,1.77624,411100000.0
2005-12-12 20:13:00,1.77627,1.77635,1.77625,1.77625,165099999.0
2005-12-12 20:14:00,1.77631,1.77642,1.7763,1.7763,82000000.0
2005-12-12 20:15:00,1.7763,1.77642,1.77628,1.77632,394600001.0
2005-12-12 20:16:00,1.77627,1.77635,1.77627,1.77635,192899998.0
2005-12-12 20:17:00,1.77637,1.77649,1.77637,1.77641,118300002.0
2005-12-12 20:18:00,1.77644,1.77675,1.77644,1.77675,183900000.0
2005-12-12 20:19:00,1.77681,1.77684,1.77674,1.77684,117300001.0
2005-12-12 20:20:00,1.7768,1.77691,1.77677,1.7768,199599999.0
2005-12-12 20:21:00,1.77678,1.7768,1.77671,1.77671,143700001.0
2005-12-12 20:22:00,1.77673,1.77687,1.77673,1.77687,99899999.0
2005-12-12 20:23:00,1.7769,1.77695,1.77683,1.77695,340799999.0
2005-12-12 20:24:00,1.77692,1.77692,1.77675,1.77679,106499998.0
2005-12-12 20:25:00,1.77675,1.77675,1.77655,1.77672,447300004.0
2005-12-12 20:26:00,1.77668,1.77674,1.77659,1.77668,464800001.0
2005-12-12 20:27:00,1.7768,1.77701,1.77668,1.777,276800003.0
2005-12-12 20:28:00,1.777,1.77711,1.77694,1.77698,326800000.0
2005-12-12 20:29:00,1.77703,1.77703,1.77691,1.77691,138700000.0
2005-12-12 20:30:00,1.7769,1.77697,1.77685,1.77693,860199993.0
2005-12-12 20:31:00,1.77691,1.77691,1.7768,1.77681,423899997.0
2005-12-12 20:32:00,1.77681,1.77697,1.77681,1.77681,561200001.0
2005-12-12 20:33:00,1.77682,1.77696,1.77677,1.7769,254500004.0
2005-12-12 20:34:00,1.77695,1.77695,1.7769,1.7769,102000000.0
2005-12-12 20:35:00,1.77686,1.77692,1.7768,1.7768,88100000.0
2005-12-12 20:36:00,1.77675,1.77675,1.77652,1.77659,138400001.0
2005-12-12 20:37:00,1.7766,1.77665,1.77657,1.77658,142000001.0
2005-12-12 20:38:00,1.77657,1.77665,1.7765,1.77658,281099999.0
2005-12-12 20:39:00,1.77661,1.77661,1.77638,1.77657,255200002.0
2005-12-12 20:40:00,1.77657,1.77659,1.77641,1.77641,228299999.0
2005-12-12 20:41:00,1.77632,1.77638,1.77617,1.77617,142600001.0
2005-12-12 20:42:00,1.77612,1.77616,1.7761,1.7761,65700000.0
2005-12-12 20:43:00,1.77615,1.7762,1.77605,1.7761,233999998.0
2005-12-12 20:44:00,1.77611,1.77623,1.7761,1.77623,400600000.0
2005-12-12 20:45:00,1.7762,1.7762,1.77578,1.77601,95499999.0
2005-12-12 20:46:00,1.77603,1.77603,1.77588,1.77588,149000001.0
2005-12-12 20:47:00,1.7758,1.77593,1.77578,1.77593,456000005.0
2005-12-12 20:48:00,1.77592,1.77603,1.7759,1.77603,129700001.0
2005-12-12 20:49:00,1.77607,1.7761,1.77593,1.77605,98200000.0
2005-12-12 20:50:00,1.77605,1.77616,1.77601,1.77608,332699996.0
2005-12-12 20:51:00,1.77609,1.77612,1.77601,1.77609,449600004.0
2005-12-12 20:52:00,1.77603,1.77606,1.77573,1.77573,196399999.0
2005-12-12 20:53:00,1.77561,1.77585,1.77561,1.77571,649800003.0
2005-12-12 20:54:00,1.7757,1.77578,1.77557,1.77557,337799998.0
2005-12-12 20:55:00,1.77563,1.77578,1.77563,1.77563,353199999.0
2005-12-12 20:56:00,1.77565,1.77586,1.77565,1.77575,430599999.0
2005-12-12 20:57:00,1.77581,1.77597,1.77579,1.77589,515499997.0
2005-12-12 20:58:00,1.77595,1.77595,1.77582,1.7759,207900000.0
2005-12-12 20:59:00,1.77586,1.77593,1.77576,1.7759,688000002.0
2005-12-12 21:00:00,1.77587,1.77593,1.77564,1.77568,385899997.0
2005-12-12 21:01:00,1.77558,1.77558,1.77545,1.77551,470600003.0
2005-12-12 21:02:00,1.7755,1.77553,1.77542,1.77548,169100000.0
2005-12-12 21:03:00,1.7754,1.77549,1.77533,1.77533,217800000.0
2005-12-12 21:04:00,1.77525,1.77525,1.77492,1.77495,244800000.0
2005-12-12 21:05:00,1.77494,1.77547,1.77494,1.77528,133599999.0
2005-12-12 21:06:00,1.77527,1.77534,1.77522,1.77529,129100000.0
2005-12-12 21:07:00,1.7752,1.77525,1.77515,1.77525,69800000.0
2005-12-12 21:08:00,1.77527,1.77531,1.77514,1.77514,46700000.0
2005-12-12 21:09:00,1.77506,1.77548,1.77506,1.77546,139899998.0
2005-12-12 21:10:00,1.77555,1.77561,1.77547,1.77547,133099999.0
2005-12-12 21:11:00,1.77543,1.77579,1.77543,1.77549,105900000.0
2005-12-12 21:12:00,1.77545,1.77545,1.77535,1.77537,91200001.0
2005-12-12 21:13:00,1.7753,1.77535,1.77528,1.77528,198400000.0
2005-12-12 21:14:00,1.77529,1.77541,1.77523,1.77523,270600000.0
2005-12-12 21:15:00,1.77527,1.77527,1.77513,1.77523,275300001.0
2005-12-12 21:16:00,1.77521,1.77521,1.77503,1.77508,46800000.0
2005-12-12 21:17:00,1.7751,1.77521,1.77506,1.77521,203150002.0
2005-12-12 21:18:00,1.77519,1.77525,1.77514,1.77525,19900000.0
2005-12-12 21:19:00,1.77531,1.77531,1.77511,1.77524,84400000.0
2005-12-12 21:20:00,1.77516,1.77525,1.77513,1.77515,343799995.0
2005-12-12 21:21:00,1.77513,1.77529,1.77513,1.7752,168499999.0
2005-12-12 21:22:00,1.77527,1.77534,1.77522,1.77522,164499998.0
2005-12-12 21:23:00,1.77519,1.77528,1.77519,1.77528,65200001.0
2005-12-12 21:24:00,1.77522,1.77528,1.77522,1.77523,181099998.0
2005-12-12 21:25:00,1.77514,1.77514,1.77498,1.77507,118900002.0
2005-12-12 21:26:00,1.77513,1.77515,1.77499,1.77499,76699999.0
2005-12-12 21:27:00,1.77501,1.77512,1.77501,1.77501,139500000.0
2005-12-12 21:28:00,1.775,1.77505,1.7749,1.77505,149599999.0
2005-12-12 21:29:00,1.77498,1.77504,1.77492,1.77504,75400000.0
2005-12-12 21:30:00,1.77499,1.77501,1.77499,1.77501,8700000.0
2005-12-12 21:31:00,1.77502,1.77502,1.77493,1.77497,34000000.0
2005-12-12 21:32:00,1.77505,1.77515,1.77495,1.77506,234799998.0
2005-12-12 21:33:00,1.77505,1.7751,1.77492,1.7751,211370000.0
2005-12-12 21:34:00,1.77518,1.7752,1.77505,1.77515,211700000.0
2005-12-12 21:35:00,1.77518,1.77518,1.77506,1.77506,24400000.0
2005-12-12 21:36:00,1.77508,1.77515,1.77507,1.77507,88600000.0
2005-12-12 21:37:00,1.77507,1.77517,1.77507,1.77515,239400002.0
2005-12-12 21:38:00,1.77519,1.77524,1.77512,1.77515,111300000.0
2005-12-12 21:39:00,1.77518,1.77518,1.77515,1.77515,13150000.0
2005-12-12 21:40:00,1.77512,1.77513,1.77507,1.7751,147700000.0
2005-12-12 21:41:00,1.77512,1.77517,1.77507,1.77512,213999997.0
2005-12-12 21:42:00,1.77516,1.77545,1.77516,1.77545,91899999.0
2005-12-12 21:43:00,1.77551,1.7759,1.77551,1.77585,92400000.0
2005-12-12 21:44:00,1.77582,1.77582,1.77557,1.77557,137000000.0
2005-12-12 21:45:00,1.77556,1.77591,1.77556,1.77591,105400001.0
2005-12-12 21:46:00,1.77593,1.77593,1.77586,1.77586,113000000.0
2005-12-12 21:47:00,1.77581,1.77581,1.77565,1.77565,197300000.0
2005-12-12 21:48:00,1.77562,1.77566,1.77547,1.77566,106600000.0
2005-12-12 21:49:00,1.77564,1.77566,1.77557,1.77566,88400000.0
2005-12-12 21:50:00,1.77554,1.7756,1.77545,1.7756,69300000.0
2005-12-12 21:51:00,1.77562,1.77562,1.77547,1.77555,207999998.0
2005-12-12 21:52:00,1.77556,1.77562,1.77549,1.77556,94599999.0
2005-12-12 21:53:00,1.77552,1.77552,1.77541,1.77541,55100001.0
2005-12-12 21:54:00,1.77546,1.77549,1.7752,1.77523,123699999.0
2005-12-12 21:55:00,1.77529,1.77555,1.77529,1.7754,216999997.0
2005-12-12 21:56:00,1.7754,1.77552,1.7754,1.77545,65199999.0
2005-12-12 21:57:00,1.7754,1.7754,1.77523,1.7753,134800002.0
2005-12-12 21:58:00,1.77528,1.77538,1.77522,1.77538,79099999.0
2005-12-12 21:59:00,1.7754,1.77557,1.77528,1.77528,351000000.0
2005-12-12 22:00:00,1.77528,1.77536,1.77517,1.7753,151999997.0
2005-12-12 22:01:00,1.77532,1.77537,1.77515,1.77521,57700000.0
2005-12-12 22:02:00,1.77518,1.77524,1.77508,1.77523,201000000.0
2005-12-12 22:03:00,1.77522,1.77526,1.7752,1.77522,85400001.0
2005-12-12 22:04:00,1.77518,1.7753,1.77518,1.77521,405799998.0
2005-12-12 22:05:00,1.77522,1.77529,1.7752,1.77529,149599998.0
2005-12-12 22:06:00,1.77533,1.77537,1.77531,1.77531,43000000.0
2005-12-12 22:07:00,1.77535,1.77535,1.7753,1.7753,52900001.0
2005-12-12 22:08:00,1.77528,1.77528,1.77517,1.77526,74000000.0
2005-12-12 22:09:00,1.77529,1.7755,1.77529,1.7754,68000000.0
2005-12-12 22:10:00,1.77535,1.77538,1.77529,1.77538,87700001.0
2005-12-12 22:11:00,1.77538,1.77541,1.77533,1.77533,78800000.0
2005-12-12 22:12:00,1.77532,1.7754,1.77529,1.77537,183800001.0
2005-12-12 22:13:00,1.77538,1.77538,1.77527,1.7753,89599999.0
2005-12-12 22:14:00,1.77527,1.77527,1.77523,1.77527,39800000.0
2005-12-12 22:15:00,1.77527,1.77527,1.775,1.77513,221799998.0
2005-12-12 22:16:00,1.77515,1.77528,1.77515,1.77528,319399998.0
2005-12-12 22:17:00,1.77522,1.77528,1.77516,1.77528,49300001.0
2005-12-12 22:18:00,1.77523,1.77523,1.77504,1.77512,58000001.0
2005-12-12 22:19:00,1.77516,1.77536,1.77516,1.77536,34200000.0
2005-12-12 22:20:00,1.7754,1.77545,1.77537,1.77537,37900000.0
2005-12-12 22:21:00,1.7754,1.7754,1.77533,1.77535,156499997.0
2005-12-12 22:22:00,1.77535,1.77553,1.77529,1.77529,99300001.0
2005-12-12 22:23:00,1.7753,1.77556,1.7753,1.77546,142400001.0
2005-12-12 22:24:00,1.7755,1.7756,1.77548,1.77555,62000001.0
2005-12-12 22:25:00,1.77558,1.7756,1.77555,1.77558,97900001.0
2005-12-12 22:26:00,1.77559,1.7756,1.77556,1.77558,53800000.0
2005-12-12 22:27:00,1.7755,1.77555,1.77543,1.7755,64099998.0
2005-12-12 22:28:00,1.77558,1.77561,1.77552,1.77552,67599999.0
2005-12-12 22:29:00,1.77552,1.77564,1.77546,1.77546,244899999.0
2005-12-12 22:30:00,1.7755,1.77558,1.77549,1.77554,101099998.0
2005-12-12 22:31:00,1.77557,1.77562,1.77557,1.77557,55900000.0
2005-12-12 22:32:00,1.77555,1.77562,1.77549,1.77562,198800000.0
2005-12-12 22:33:00,1.77565,1.7757,1.77565,1.77565,141400001.0
2005-12-12 22:34:00,1.77561,1.77561,1.77542,1.77542,135900000.0
2005-12-12 22:35:00,1.77543,1.77553,1.77543,1.77553,30300000.0
2005-12-12 22:36:00,1.77553,1.77553,1.77543,1.77543,37600000.0
2005-12-12 22:37:00,1.77555,1.77555,1.7755,1.7755,94100000.0
2005-12-12 22:38:00,1.77549,1.77564,1.77549,1.77553,19500000.0
2005-12-12 22:39:00,1.77542,1.77546,1.77535,1.77535,90500002.0
2005-12-12 22:40:00,1.77528,1.77528,1.7752,1.77528,107899999.0
2005-12-12 22:41:00,1.77532,1.77535,1.77525,1.77535,121600001.0
2005-12-12 22:42:00,1.77532,1.77532,1.77517,1.77532,74400002.0
2005-12-12 22:43:00,1.77518,1.77518,1.775,1.775,86500000.0
2005-12-12 22:44:00,1.775,1.77512,1.77499,1.77505,197399997.0
2005-12-12 22:45:00,1.77505,1.77513,1.77503,1.77513,88000000.0
2005-12-12 22:46:00,1.77513,1.77513,1.77505,1.77505,35800000.0
2005-12-12 22:47:00,1.77509,1.77525,1.77509,1.77525,84099999.0
2005-12-12 22:48:00,1.7753,1.77535,1.77522,1.77522,26800000.0
2005-12-12 22:49:00,1.77522,1.77523,1.7752,1.77523,59100001.0
2005-12-12 22:50:00,1.77523,1.77529,1.77516,1.77522,81000000.0
2005-12-12 22:51:00,1.77513,1.77513,1.77513,1.77513,26900000.0
2005-12-12 22:52:00,1.77522,1.77522,1.77522,1.77522,44500001.0
2005-12-12 22:53:00,1.77522,1.77522,1.77495,1.7752,41200000.0
2005-12-12 22:54:00,1.77525,1.77528,1.77524,1.77525,103300002.0
2005-12-12 22:55:00,1.77528,1.77538,1.77528,1.77538,35600000.0
2005-12-12 22:56:00,1.77531,1.77531,1.77513,1.77513,71300001.0
2005-12-12 22:57:00,1.77516,1.77516,1.775,1.77515,44200000.0
2005-12-12 22:58:00,1.775,1.77515,1.775,1.7751,114500000.0
2005-12-12 22:59:00,1.7751,1.7751,1.775,1.77505,142900002.0
2005-12-12 23:00:00,1.77494,1.77494,1.77469,1.77473,18100000.0
2005-12-12 23:01:00,1.77503,1.77506,1.77495,1.775,92200002.0
2005-12-12 23:02:00,1.775,1.77505,1.775,1.77505,16000000.0
2005-12-12 23:03:00,1.775,1.775,1.775,1.775,3600000.0
2005-12-12 23:04:00,1.77504,1.77507,1.775,1.77504,28600000.0
2005-12-12 23:05:00,1.77498,1.77501,1.77495,1.775,75500001.0
2005-12-12 23:06:00,1.77496,1.77496,1.77471,1.77473,34600000.0
2005-12-12 23:07:00,1.77475,1.77486,1.7747,1.77472,47800000.0
2005-12-12 23:08:00,1.77459,1.77466,1.77459,1.77466,3800000.0
2005-12-12 23:09:00,1.77475,1.77496,1.77471,1.77471,41799999.0
2005-12-12 23:10:00,1.77475,1.77485,1.77468,1.77484,51400000.0
2005-12-12 23:11:00,1.77488,1.77493,1.77482,1.77489,26400000.0
2005-12-12 23:12:00,1.7749,1.77495,1.77487,1.77487,32500000.0
2005-12-12 23:13:00,1.77492,1.77492,1.77472,1.77484,91699999.0
2005-12-12 23:14:00,1.77482,1.77512,1.77482,1.77512,69200000.0
2005-12-12 23:15:00,1.77511,1.77513,1.775,1.775,35000000.0
2005-12-12 23:16:00,1.77505,1.77505,1.77505,1.77505,7700000.0
2005-12-12 23:17:00,1.775,1.77505,1.775,1.77505,58300000.0
2005-12-12 23:18:00,1.77506,1.77513,1.77494,1.77511,96700000.0
2005-12-12 23:19:00,1.77513,1.7752,1.7751,1.77517,107200001.0
2005-12-12 23:20:00,1.77524,1.77524,1.77512,1.77517,43900000.0
2005-12-12 23:21:00,1.77516,1.77524,1.77512,1.77524,46300000.0
2005-12-12 23:22:00,1.77518,1.77525,1.77517,1.77525,67000000.0
2005-12-12 23:23:00,1.77518,1.77525,1.77515,1.77525,71800000.0
2005-12-12 23:24:00,1.77524,1.77524,1.77514,1.77517,48799999.0
2005-12-12 23:25:00,1.77501,1.77504,1.77501,1.77504,16000000.0
2005-12-12 23:26:00,1.77498,1.775,1.77498,1.775,9900000.0
2005-12-12 23:27:00,1.775,1.77512,1.775,1.77504,57700000.0
2005-12-12 23:28:00,1.77502,1.77515,1.77502,1.77505,63300000.0
2005-12-12 23:29:00,1.77518,1.7754,1.77515,1.7754,181899996.0
2005-12-12 23:30:00,1.77534,1.77534,1.7751,1.77527,72600002.0
2005-12-12 23:31:00,1.77516,1.77527,1.77513,1.77513,96000000.0
2005-12-12 23:32:00,1.7751,1.77518,1.77502,1.7751,44599999.0
2005-12-12 23:33:00,1.77503,1.77513,1.77502,1.77504,67499999.0
2005-12-12 23:34:00,1.7751,1.77515,1.7751,1.7751,120700000.0
2005-12-12 23:35:00,1.77505,1.77517,1.77505,1.77517,8300000.0
2005-12-12 23:36:00,1.77517,1.77523,1.77517,1.77523,34200001.0
2005-12-12 23:37:00,1.7754,1.7755,1.7754,1.7755,41400002.0
2005-12-12 23:38:00,1.77555,1.77565,1.77555,1.77565,50000000.0
2005-12-12 23:39:00,1.77565,1.77565,1.77565,1.77565,10300000.0
2005-12-12 23:40:00,1.77565,1.77565,1.7756,1.77565,21300000.0
2005-12-12 23:41:00,1.77558,1.77558,1.77558,1.77558,20500000.0
2005-12-12 23:42:00,1.77565,1.77565,1.77565,1.77565,2400000.0
2005-12-12 23:43:00,1.7756,1.77568,1.7756,1.77565,81399999.0
2005-12-12 23:44:00,1.77573,1.77575,1.7757,1.77575,34600000.0
2005-12-12 23:45:00,1.77585,1.77587,1.7757,1.77587,30700000.0
2005-12-12 23:46:00,1.77587,1.77591,1.77574,1.77574,84400003.0
2005-12-12 23:47:00,1.77578,1.77578,1.77577,1.77578,13800000.0
2005-12-12 23:48:00,1.7758,1.77585,1.7758,1.7758,83499998.0
2005-12-12 23:49:00,1.77585,1.77585,1.77577,1.77577,15700000.0
2005-12-12 23:50:00,1.77579,1.77583,1.77576,1.77579,57200002.0
2005-12-12 23:51:00,1.77577,1.7758,1.77577,1.7758,35000000.0
2005-12-12 23:52:00,1.7758,1.7759,1.77566,1.77566,116400000.0
2005-12-12 23:53:00,1.77561,1.77583,1.77561,1.7758,115100000.0
2005-12-12 23:54:00,1.77588,1.77591,1.77582,1.77588,72700001.0
2005-12-12 23:55:00,1.77581,1.77593,1.77581,1.77593,61500000.0
2005-12-12 23:56:00,1.77593,1.77599,1.77589,1.77597,59499998.0
2005-12-12 23:57:00,1.77594,1.77601,1.77592,1.77592,85099999.0
2005-12-12 23:58:00,1.776,1.77609,1.776,1.77601,107599997.0
2005-12-12 23:59:00,1.77605,1.77605,1.77605,1.77605,29200000.0
2005-12-13 00:00:00,1.77603,1.77605,1.77603,1.77605,27800000.0
2005-12-13 00:01:00,1.77632,1.77633,1.7759,1.77605,104199999.0
2005-12-13 00:02:00,1.77627,1.7763,1.776,1.77608,64999999.0
2005-12-13 00:03:00,1.77603,1.77614,1.77594,1.77607,91100000.0
2005-12-13 00:04:00,1.77624,1.77636,1.77607,1.77618,94800001.0
2005-12-13 00:05:00,1.77629,1.7764,1.776,1.7762,144400002.0
2005-12-13 00:06:00,1.77612,1.77623,1.77599,1.77599,45400001.0
2005-12-13 00:07:00,1.77585,1.77609,1.77579,1.77579,46400000.0
2005-12-13 00:08:00,1.77567,1.77572,1.77548,1.77558,38700000.0
2005-12-13 00:09:00,1.77563,1.77582,1.77555,1.77559,18800000.0
2005-12-13 00:10:00,1.77555,1.77589,1.77555,1.77579,52500000.0
2005-12-13 00:11:00,1.77553,1.77569,1.77546,1.77554,52600000.0
2005-12-13 00:12:00,1.77558,1.77572,1.77545,1.77563,17000000.0
2005-12-13 00:13:00,1.77541,1.77566,1.77536,1.77556,40800000.0
2005-12-13 00:14:00,1.7754,1.77566,1.7754,1.77558,57600000.0
2005-12-13 00:15:00,1.77537,1.77553,1.77521,1.77551,44900001.0
2005-12-13 00:16:00,1.77552,1.77554,1.77503,1.77539,90499999.0
2005-12-13 00:17:00,1.77532,1.77541,1.77512,1.7753,123599999.0
2005-12-13 00:18:00,1.77543,1.77562,1.7753,1.7753,84600000.0
2005-12-13 00:19:00,1.77525,1.77545,1.77521,1.77523,134399999.0
2005-12-13 00:20:00,1.77547,1.77559,1.77524,1.77538,64700000.0
2005-12-13 00:21:00,1.77543,1.77566,1.77532,1.77532,53800000.0
2005-12-13 00:22:00,1.77543,1.77555,1.77529,1.77539,77299998.0
2005-12-13 00:23:00,1.77543,1.77559,1.77538,1.77556,53800001.0
2005-12-13 00:24:00,1.77544,1.77577,1.77539,1.77561,64199999.0
2005-12-13 00:25:00,1.7756,1.77585,1.77544,1.77557,34700000.0
2005-12-13 00:26:00,1.77555,1.77586,1.77551,1.77568,52400000.0
2005-12-13 00:27:00,1.77557,1.77576,1.77551,1.77555,96400000.0
2005-12-13 00:28:00,1.77543,1.77572,1.77537,1.7755,72300000.0
2005-12-13 00:29:00,1.77555,1.77576,1.7754,1.77565,91900000.0
2005-12-13 00:30:00,1.77553,1.77577,1.77548,1.77552,106800001.0
2005-12-13 00:31:00,1.77562,1.77581,1.77546,1.77557,120500001.0
2005-12-13 00:32:00,1.7756,1.7756,1.77541,1.77551,55600000.0
2005-12-13 00:33:00,1.77583,1.77583,1.77567,1.77567,33800001.0
2005-12-13 00:34:00,1.77545,1.77545,1.77542,1.77542,18600000.0
2005-12-13 00:35:00,1.77542,1.77542,1.7754,1.7754,25800001.0
2005-12-13 00:36:00,1.77538,1.77548,1.77534,1.7754,27900000.0
2005-12-13 00:37:00,1.77532,1.77537,1.77528,1.77535,19200000.0
2005-12-13 00:38:00,1.77527,1.77527,1.77525,1.77525,6000000.0
2005-12-13 00:39:00,1.77535,1.77535,1.7753,1.7753,75000000.0
2005-12-13 00:40:00,1.77535,1.77535,1.77535,1.77535,11300000.0
2005-12-13 00:41:00,1.77532,1.77535,1.7753,1.77535,33100000.0
2005-12-13 00:42:00,1.77532,1.77544,1.77525,1.7754,78800000.0
2005-12-13 00:43:00,1.77543,1.77543,1.77532,1.77532,47999999.0
2005-12-13 00:44:00,1.77532,1.77535,1.77528,1.7753,79300000.0
2005-12-13 00:45:00,1.77526,1.77526,1.77518,1.7752,26800001.0
2005-12-13 00:46:00,1.77508,1.77517,1.77505,1.77512,142300001.0
2005-12-13 00:47:00,1.7751,1.77515,1.77507,1.77512,55000001.0
2005-12-13 00:48:00,1.7751,1.77512,1.77505,1.77512,45699999.0
2005-12-13 00:49:00,1.7751,1.77515,1.7751,1.77513,20200000.0
2005-12-13 00:50:00,1.77515,1.77515,1.7751,1.7751,13200000.0
2005-12-13 00:51:00,1.77511,1.77511,1.77509,1.77509,9400000.0
2005-12-13 00:52:00,1.77508,1.77508,1.77492,1.77492,29100000.0
2005-12-13 00:53:00,1.77473,1.77484,1.77473,1.77475,102900000.0
2005-12-13 00:54:00,1.77478,1.77478,1.77475,1.77478,26699999.0
2005-12-13 00:55:00,1.7747,1.77475,1.7747,1.77472,65800000.0
2005-12-13 00:56:00,1.7747,1.7747,1.7747,1.7747,11600000.0
2005-12-13 00:57:00,1.77481,1.77484,1.77477,1.7748,67400000.0
2005-12-13 00:58:00,1.77477,1.77482,1.77473,1.77479,86700000.0
2005-12-13 00:59:00,1.77483,1.77483,1.77465,1.7747,65700000.0
2005-12-13 01:00:00,1.77475,1.775,1.77475,1.77495,24400000.0
2005-12-13 01:01:00,1.7749,1.77497,1.7749,1.77497,45900001.0
2005-12-13 01:02:00,1.77496,1.77511,1.77496,1.77507,62000000.0
2005-12-13 01:03:00,1.77524,1.77524,1.77508,1.77516,100300002.0
2005-12-13 01:04:00,1.77516,1.77531,1.77516,1.7752,51200001.0
2005-12-13 01:05:00,1.77528,1.7754,1.77523,1.7753,136700001.0
2005-12-13 01:06:00,1.7753,1.77535,1.7753,1.7753,30300000.0
2005-12-13 01:07:00,1.7753,1.77535,1.7753,1.7753,85600000.0
2005-12-13 01:08:00,1.77532,1.77541,1.77532,1.77537,18500000.0
2005-12-13 01:09:00,1.7753,1.77535,1.7753,1.77535,74200000.0
2005-12-13 01:10:00,1.77538,1.77538,1.77534,1.77538,38800001.0
2005-12-13 01:11:00,1.77552,1.77562,1.77552,1.77556,53099999.0
2005-12-13 01:12:00,1.77547,1.77551,1.77544,1.77544,41099999.0
2005-12-13 01:13:00,1.77548,1.77548,1.77548,1.77548,9400000.0
2005-12-13 01:14:00,1.77544,1.77544,1.77529,1.77529,50600000.0
2005-12-13 01:15:00,1.77521,1.77527,1.77518,1.77518,84800000.0
2005-12-13 01:16:00,1.77518,1.77519,1.77518,1.77519,19100000.0
2005-12-13 01:17:00,1.7752,1.77525,1.77515,1.7752,50200000.0
2005-12-13 01:18:00,1.77525,1.77525,1.7752,1.77525,49899999.0
2005-12-13 01:19:00,1.77518,1.7752,1.77518,1.7752,36800002.0
2005-12-13 01:20:00,1.77509,1.77509,1.77506,1.77506,15900000.0
2005-12-13 01:21:00,1.77485,1.7749,1.77485,1.7749,34100000.0
2005-12-13 01:22:00,1.7749,1.77496,1.77473,1.77496,43100000.0
2005-12-13 01:23:00,1.775,1.77505,1.775,1.77505,12000000.0
2005-12-13 01:24:00,1.77495,1.77507,1.77487,1.77507,43000000.0
2005-12-13 01:25:00,1.77507,1.77507,1.7749,1.77505,63800001.0
2005-12-13 01:26:00,1.77514,1.77514,1.77507,1.77507,22000000.0
2005-12-13 01:27:00,1.775,1.77507,1.775,1.77507,77299999.0
2005-12-13 01:28:00,1.77493,1.77493,1.77463,1.77463,50300001.0
2005-12-13 01:29:00,1.77479,1.77486,1.77479,1.77481,65299999.0
2005-12-13 01:30:00,1.77488,1.7749,1.77478,1.77478,18100000.0
2005-12-13 01:31:00,1.77483,1.77493,1.77475,1.77475,46900000.0
2005-12-13 01:32:00,1.77473,1.77481,1.77469,1.77477,48800000.0
2005-12-13 01:33:00,1.77477,1.77483,1.77473,1.77483,72199999.0
2005-12-13 01:34:00,1.77483,1.77483,1.77472,1.77479,44100001.0
2005-12-13 01:35:00,1.77472,1.7748,1.77467,1.77467,45900000.0
2005-12-13 01:36:00,1.77475,1.77475,1.7747,1.77475,27100000.0
2005-12-13 01:37:00,1.77475,1.77475,1.77468,1.77473,89100002.0
2005-12-13 01:38:00,1.77473,1.77484,1.77473,1.77473,50800001.0
2005-12-13 01:39:00,1.77477,1.77477,1.77469,1.7747,42200001.0
2005-12-13 01:40:00,1.77454,1.77459,1.77452,1.77454,54800000.0
2005-12-13 01:41:00,1.77449,1.77449,1.77397,1.77397,74099999.0
2005-12-13 01:42:00,1.77397,1.7741,1.77376,1.7738,61800000.0
2005-12-13 01:43:00,1.77382,1.77392,1.77382,1.77384,54000000.0
2005-12-13 01:44:00,1.77382,1.77406,1.77382,1.77394,91500001.0
2005-12-13 01:45:00,1.77399,1.77414,1.77399,1.77414,55499998.0
2005-12-13 01:46:00,1.77424,1.77432,1.77415,1.77415,61100000.0
2005-12-13 01:47:00,1.77411,1.77411,1.77404,1.77404,7600000.0
2005-12-13 01:48:00,1.77402,1.77407,1.77399,1.77407,41200001.0
2005-12-13 01:49:00,1.77395,1.77395,1.77381,1.77385,29499999.0
2005-12-13 01:50:00,1.77385,1.77411,1.77385,1.77409,78500002.0
2005-12-13 01:51:00,1.77397,1.77397,1.77381,1.77381,43500000.0
2005-12-13 01:52:00,1.7738,1.77384,1.7737,1.7737,82399999.0
2005-12-13 01:53:00,1.77363,1.77363,1.77362,1.77362,5800000.0
2005-12-13 01:54:00,1.77362,1.7737,1.77361,1.77362,27900000.0
2005-12-13 01:55:00,1.77364,1.77372,1.77364,1.77368,12900000.0
2005-12-13 01:56:00,1.77374,1.77395,1.77374,1.77395,37100001.0
2005-12-13 01:57:00,1.77398,1.77407,1.77395,1.77407,54899998.0
2005-12-13 01:58:00,1.77412,1.77435,1.77405,1.77435,47300000.0
2005-12-13 01:59:00,1.77439,1.77439,1.77431,1.77432,47100000.0
2005-12-13 02:00:00,1.77435,1.77443,1.77435,1.77443,29500000.0
2005-12-13 02:01:00,1.77433,1.77433,1.77385,1.77385,46000000.0
2005-12-13 02:02:00,1.77387,1.77401,1.7738,1.77391,50800000.0
2005-12-13 02:03:00,1.77393,1.77395,1.7739,1.77395,55999999.0
2005-12-13 02:04:00,1.77393,1.77404,1.77392,1.77392,44299999.0
2005-12-13 02:05:00,1.77382,1.77388,1.77382,1.77388,9600000.0
2005-12-13 02:06:00,1.77383,1.7741,1.77383,1.77396,53700000.0
2005-12-13 02:07:00,1.77395,1.77395,1.77395,1.77395,4000000.0
2005-12-13 02:08:00,1.77393,1.77393,1.77382,1.77388,37400000.0
2005-12-13 02:09:00,1.77391,1.77391,1.77391,1.77391,19500000.0
2005-12-13 02:10:00,1.7741,1.77438,1.7741,1.77431,98999997.0
2005-12-13 02:11:00,1.7744,1.77443,1.7743,1.77437,74699999.0
2005-12-13 02:12:00,1.77431,1.7744,1.77425,1.77425,68099999.0
2005-12-13 02:13:00,1.77428,1.77432,1.77416,1.77428,58800000.0
2005-12-13 02:14:00,1.77438,1.77438,1.77432,1.77432,55400000.0
2005-12-13 02:15:00,1.77429,1.77432,1.77416,1.77421,62400000.0
2005-12-13 02:16:00,1.77412,1.77412,1.77398,1.77399,18100000.0
2005-12-13 02:17:00,1.774,1.77405,1.774,1.774,17900000.0
2005-12-13 02:18:00,1.77401,1.77412,1.77397,1.77412,69099999.0
2005-12-13 02:19:00,1.77408,1.77429,1.77403,1.77429,65300000.0
2005-12-13 02:20:00,1.77447,1.77464,1.77447,1.77464,50499999.0
2005-12-13 02:21:00,1.77467,1.77486,1.77467,1.77478,82200000.0
2005-12-13 02:22:00,1.77465,1.77482,1.77465,1.77468,148000001.0
2005-12-13 02:23:00,1.77473,1.7748,1.77473,1.77478,31400000.0
2005-12-13 02:24:00,1.77479,1.77486,1.77477,1.77486,71400000.0
2005-12-13 02:25:00,1.77482,1.77483,1.77468,1.77468,49300001.0
2005-12-13 02:26:00,1.77462,1.77481,1.77451,1.77478,70099999.0
2005-12-13 02:27:00,1.77473,1.77476,1.77464,1.77474,68300000.0
2005-12-13 02:28:00,1.77475,1.77492,1.77475,1.77481,52800001.0
2005-12-13 02:29:00,1.77482,1.77485,1.77475,1.77485,29600000.0
2005-12-13 02:30:00,1.7748,1.77485,1.77477,1.7748,42400000.0
2005-12-13 02:31:00,1.77474,1.77474,1.77424,1.77454,89599998.0
2005-12-13 02:32:00,1.77452,1.77465,1.77452,1.77465,88399999.0
2005-12-13 02:33:00,1.77472,1.77472,1.77455,1.77455,61100000.0
2005-12-13 02:34:00,1.77462,1.77476,1.77462,1.77468,90200000.0
2005-12-13 02:35:00,1.77469,1.77479,1.77468,1.77472,36500000.0
2005-12-13 02:36:00,1.77466,1.77475,1.77458,1.77475,56000000.0
2005-12-13 02:37:00,1.77487,1.77487,1.77485,1.77485,9200000.0
2005-12-13 02:38:00,1.77473,1.77475,1.77465,1.77474,64499999.0
2005-12-13 02:39:00,1.77475,1.77475,1.77467,1.77475,112900000.0
2005-12-13 02:40:00,1.7747,1.77478,1.7747,1.77478,61299999.0
2005-12-13 02:41:00,1.77475,1.77475,1.77466,1.7747,48500000.0
2005-12-13 02:42:00,1.77466,1.77466,1.7743,1.7743,40000000.0
2005-12-13 02:43:00,1.77422,1.77428,1.77421,1.77422,71799999.0
2005-12-13 02:44:00,1.77415,1.77425,1.77415,1.77425,43100000.0
2005-12-13 02:45:00,1.77418,1.77423,1.77414,1.77422,21400000.0
2005-12-13 02:46:00,1.77428,1.77438,1.77428,1.77428,73200000.0
2005-12-13 02:47:00,1.77435,1.77435,1.7743,1.7743,5300000.0
2005-12-13 02:48:00,1.77445,1.77448,1.77445,1.77448,15100000.0
2005-12-13 02:49:00,1.7746,1.77488,1.7746,1.77481,47900000.0
2005-12-13 02:50:00,1.7748,1.77485,1.7748,1.77485,25099999.0
2005-12-13 02:51:00,1.77474,1.77481,1.77471,1.77478,75599999.0
2005-12-13 02:52:00,1.77472,1.77477,1.7747,1.7747,64299999.0
2005-12-13 02:53:00,1.77466,1.77468,1.77463,1.77468,26700001.0
2005-12-13 02:54:00,1.77463,1.77463,1.77448,1.77448,90699999.0
2005-12-13 02:55:00,1.77448,1.77463,1.77448,1.77461,44700001.0
2005-12-13 02:56:00,1.77467,1.77469,1.77448,1.77458,85300000.0
2005-12-13 02:57:00,1.77467,1.77473,1.77454,1.77473,105100001.0
2005-12-13 02:58:00,1.77477,1.7749,1.77477,1.77489,56199998.0
2005-12-13 02:59:00,1.77492,1.77492,1.77488,1.77488,9300000.0
2005-12-13 03:00:00,1.77505,1.77518,1.77505,1.77518,94600003.0
2005-12-13 03:01:00,1.77518,1.7752,1.77505,1.77518,26200000.0
2005-12-13 03:02:00,1.77508,1.77508,1.77499,1.77499,47200001.0
2005-12-13 03:03:00,1.77503,1.77503,1.77487,1.77494,65900000.0
2005-12-13 03:04:00,1.77495,1.77495,1.7749,1.77493,26600000.0
2005-12-13 03:05:00,1.77491,1.77507,1.77491,1.77494,41000000.0
2005-12-13 03:06:00,1.77485,1.77495,1.77482,1.77485,82800000.0
2005-12-13 03:07:00,1.7749,1.77495,1.7749,1.77495,13600000.0
2005-12-13 03:08:00,1.77492,1.77503,1.77492,1.77503,100700000.0
2005-12-13 03:09:00,1.77505,1.77505,1.77495,1.77505,48799998.0
2005-12-13 03:10:00,1.77505,1.77505,1.77498,1.775,44000001.0
2005-12-13 03:11:00,1.77513,1.77513,1.77512,1.77512,59600001.0
2005-12-13 03:12:00,1.7752,1.77533,1.77515,1.77522,75100000.0
2005-12-13 03:13:00,1.77527,1.77527,1.77515,1.7752,51350000.0
2005-12-13 03:14:00,1.77531,1.77548,1.77531,1.77548,20200000.0
2005-12-13 03:15:00,1.77552,1.77552,1.77533,1.77533,6900000.0
2005-12-13 03:16:00,1.77525,1.77525,1.7752,1.77525,62199998.0
2005-12-13 03:17:00,1.7752,1.77525,1.7752,1.77525,90400001.0
2005-12-13 03:18:00,1.7752,1.77525,1.77517,1.77522,35600000.0
2005-12-13 03:19:00,1.77517,1.77529,1.77517,1.77529,27000000.0
2005-12-13 03:20:00,1.7753,1.7753,1.77512,1.77525,75200000.0
2005-12-13 03:21:00,1.77517,1.77517,1.77513,1.77513,10600000.0
2005-12-13 03:22:00,1.7751,1.77515,1.77505,1.77505,64300000.0
2005-12-13 03:23:00,1.77505,1.77505,1.77502,1.77502,12400000.0
2005-12-13 03:24:00,1.77518,1.77536,1.77518,1.77524,28300000.0
2005-12-13 03:25:00,1.7752,1.77525,1.77517,1.7752,32300000.0
2005-12-13 03:26:00,1.77514,1.77515,1.77509,1.77515,72400000.0
2005-12-13 03:27:00,1.77521,1.77533,1.77521,1.77527,36200000.0
2005-12-13 03:28:00,1.77525,1.77527,1.77511,1.77511,37900000.0
2005-12-13 03:29:00,1.77513,1.77513,1.77512,1.77512,29099999.0
2005-12-13 03:30:00,1.77532,1.77533,1.77532,1.77533,6600000.0
2005-12-13 03:31:00,1.77535,1.77544,1.77534,1.77544,33600000.0
2005-12-13 03:32:00,1.77547,1.77553,1.77543,1.77553,48600000.0
2005-12-13 03:33:00,1.77551,1.77555,1.77551,1.77555,8800000.0
2005-12-13 03:34:00,1.77556,1.77556,1.77549,1.77549,7500000.0
2005-12-13 03:35:00,1.77561,1.77569,1.77561,1.77569,6600000.0
2005-12-13 03:36:00,1.77574,1.77581,1.77572,1.77572,70900000.0
2005-12-13 03:37:00,1.77579,1.77579,1.77576,1.77576,21400000.0
2005-12-13 03:38:00,1.7758,1.77588,1.77575,1.77575,44500000.0
2005-12-13 03:39:00,1.7758,1.77585,1.7758,1.7758,96100000.0
2005-12-13 03:40:00,1.77582,1.77582,1.77565,1.77568,18800000.0
2005-12-13 03:41:00,1.77562,1.77568,1.77562,1.77566,38100000.0
2005-12-13 03:42:00,1.77565,1.77579,1.77562,1.77577,56600000.0
2005-12-13 03:43:00,1.77584,1.77605,1.77584,1.77605,37900000.0
2005-12-13 03:44:00,1.77612,1.77612,1.77603,1.77608,96699999.0
2005-12-13 03:45:00,1.7761,1.77614,1.77601,1.77611,49400000.0
2005-12-13 03:46:00,1.77608,1.77655,1.77607,1.77654,77300000.0
2005-12-13 03:47:00,1.77667,1.77667,1.77647,1.77663,93399998.0
2005-12-13 03:48:00,1.7766,1.77673,1.77655,1.77673,47900000.0
2005-12-13 03:49:00,1.77668,1.77674,1.77663,1.7767,44200001.0
2005-12-13 03:50:00,1.77666,1.77679,1.77665,1.77665,65400000.0
2005-12-13 03:51:00,1.77673,1.77687,1.77672,1.77672,47499999.0
2005-12-13 03:52:00,1.77675,1.77675,1.7767,1.77675,12700000.0
2005-12-13 03:53:00,1.7767,1.77682,1.7767,1.77682,76800000.0
2005-12-13 03:54:00,1.77689,1.77696,1.77687,1.77695,60300000.0
2005-12-13 03:55:00,1.77721,1.77765,1.77721,1.77765,27400000.0
2005-12-13 03:56:00,1.77781,1.77789,1.77765,1.77773,86799999.0
2005-12-13 03:57:00,1.77763,1.77763,1.77755,1.77759,59000000.0
2005-12-13 03:58:00,1.77764,1.7778,1.77764,1.77775,52200000.0
2005-12-13 03:59:00,1.77772,1.77779,1.77763,1.77776,91999998.0
2005-12-13 04:00:00,1.77771,1.77775,1.77767,1.77768,61700001.0
2005-12-13 04:01:00,1.7777,1.77776,1.77763,1.77776,30100000.0
2005-12-13 04:02:00,1.7777,1.7777,1.77753,1.77759,53300000.0
2005-12-13 04:03:00,1.77762,1.77765,1.7775,1.77751,53600000.0
2005-12-13 04:04:00,1.77728,1.77728,1.77713,1.77718,32800000.0
2005-12-13 04:05:00,1.77722,1.77733,1.77722,1.77733,37000000.0
2005-12-13 04:06:00,1.77723,1.77737,1.77716,1.77735,56999999.0
2005-12-13 04:07:00,1.77742,1.77747,1.77726,1.7773,93000001.0
2005-12-13 04:08:00,1.77745,1.7775,1.77734,1.77738,112200002.0
2005-12-13 04:09:00,1.77741,1.77748,1.77734,1.77734,98000001.0
2005-12-13 04:10:00,1.77735,1.77743,1.77735,1.77742,41400000.0
2005-12-13 04:11:00,1.77747,1.77747,1.77735,1.77735,41000000.0
2005-12-13 04:12:00,1.77735,1.77735,1.7773,1.7773,31100000.0
2005-12-13 04:13:00,1.77732,1.77732,1.77716,1.77716,61400000.0
2005-12-13 04:14:00,1.77718,1.77718,1.77701,1.77701,73500001.0
2005-12-13 04:15:00,1.77709,1.77709,1.77704,1.77708,61600001.0
2005-12-13 04:16:00,1.777,1.77705,1.777,1.777,87800002.0
2005-12-13 04:17:00,1.77695,1.777,1.77695,1.777,47899999.0
2005-12-13 04:18:00,1.777,1.777,1.77684,1.77693,57300002.0
2005-12-13 04:19:00,1.77698,1.77698,1.77684,1.77696,54100000.0
2005-12-13 04:20:00,1.77693,1.777,1.77692,1.77692,56599999.0
2005-12-13 04:21:00,1.77697,1.77703,1.77697,1.77697,95600001.0
2005-12-13 04:22:00,1.77689,1.77697,1.77685,1.77688,53900000.0
2005-12-13 04:23:00,1.77689,1.777,1.77689,1.77691,94299999.0
2005-12-13 04:24:00,1.7769,1.77704,1.7769,1.777,83800000.0
2005-12-13 04:25:00,1.77697,1.77697,1.77693,1.77693,19000000.0
2005-12-13 04:26:00,1.77695,1.77695,1.77685,1.7769,39100001.0
2005-12-13 04:27:00,1.77695,1.77695,1.77687,1.77695,85400000.0
2005-12-13 04:28:00,1.77687,1.7769,1.7768,1.7768,73300001.0
2005-12-13 04:29:00,1.77679,1.77692,1.77679,1.77685,83399999.0
2005-12-13 04:30:00,1.77682,1.77682,1.77682,1.77682,8000000.0
2005-12-13 04:31:00,1.7769,1.77693,1.7769,1.77691,23800000.0
2005-12-13 04:32:00,1.77694,1.77698,1.77686,1.77686,49300001.0
2005-12-13 04:33:00,1.7769,1.77697,1.77678,1.77678,30700000.0
2005-12-13 04:34:00,1.77687,1.77687,1.77683,1.77683,6000000.0
2005-12-13 04:35:00,1.77675,1.77691,1.77675,1.77691,23200000.0
2005-12-13 04:36:00,1.7769,1.77697,1.77685,1.77695,43199999.0
2005-12-13 04:37:00,1.77697,1.77706,1.77693,1.77701,73400001.0
2005-12-13 04:38:00,1.777,1.77702,1.77694,1.77697,37000000.0
2005-12-13 04:39:00,1.77698,1.77701,1.77692,1.77692,25600000.0
2005-12-13 04:40:00,1.77698,1.77698,1.7769,1.7769,9000000.0
2005-12-13 04:41:00,1.77692,1.7771,1.77692,1.77708,41100000.0
2005-12-13 04:42:00,1.77696,1.77697,1.77687,1.77689,35500000.0
2005-12-13 04:43:00,1.77684,1.77687,1.77678,1.7768,88500001.0
2005-12-13 04:44:00,1.77673,1.77681,1.77673,1.77673,44700001.0
2005-12-13 04:45:00,1.77684,1.77684,1.77681,1.77681,11200000.0
2005-12-13 04:46:00,1.77691,1.77691,1.77679,1.77688,62500001.0
2005-12-13 04:47:00,1.77686,1.77693,1.77686,1.7769,26900000.0
2005-12-13 04:48:00,1.77693,1.77693,1.77688,1.77688,27900000.0
2005-12-13 04:49:00,1.7768,1.7768,1.77665,1.77673,46599999.0
2005-12-13 04:50:00,1.77658,1.77662,1.77635,1.77662,62200000.0
2005-12-13 04:51:00,1.77658,1.77665,1.77658,1.77658,11800000.0
2005-12-13 04:52:00,1.77665,1.77665,1.77665,1.77665,9200000.0
2005-12-13 04:53:00,1.77658,1.7766,1.77658,1.7766,15600000.0
2005-12-13 04:54:00,1.77658,1.77658,1.77638,1.77644,61900002.0
2005-12-13 04:55:00,1.77647,1.77647,1.77619,1.77624,59200000.0
2005-12-13 04:56:00,1.77623,1.77646,1.77623,1.77646,51100000.0
2005-12-13 04:57:00,1.77652,1.77655,1.77648,1.77655,38400001.0
2005-12-13 04:58:00,1.77647,1.7766,1.77647,1.77657,60300000.0
2005-12-13 04:59:00,1.77663,1.77663,1.77652,1.77652,35900000.0
2005-12-13 05:00:00,1.77655,1.77655,1.7765,1.7765,9900000.0
2005-12-13 05:01:00,1.77648,1.77648,1.7764,1.77641,25500000.0
2005-12-13 05:02:00,1.77649,1.77653,1.7764,1.7764,73400001.0
2005-12-13 05:03:00,1.77633,1.77634,1.77633,1.77634,9600000.0
2005-12-13 05:04:00,1.7763,1.7763,1.7763,1.7763,2800000.0
2005-12-13 05:05:00,1.77638,1.77642,1.77638,1.77642,8000000.0
2005-12-13 05:06:00,1.77639,1.7765,1.77639,1.77641,29200000.0
2005-12-13 05:07:00,1.7764,1.77642,1.77632,1.7764,25200000.0
2005-12-13 05:08:00,1.7764,1.7764,1.7764,1.7764,16400000.0
2005-12-13 05:09:00,1.77642,1.77645,1.7764,1.7764,31099999.0
2005-12-13 05:10:00,1.77647,1.77648,1.77642,1.77642,52200000.0
2005-12-13 05:11:00,1.77644,1.77648,1.77644,1.77648,8800000.0
2005-12-13 05:12:00,1.77655,1.77655,1.77655,1.77655,6900000.0
2005-12-13 05:13:00,1.77652,1.77661,1.77652,1.77658,75800000.0
2005-12-13 05:14:00,1.77658,1.77665,1.77658,1.7766,89400001.0
2005-12-13 05:15:00,1.77661,1.77661,1.77647,1.77651,62500000.0
2005-12-13 05:16:00,1.77648,1.77657,1.77644,1.77657,77500000.0
2005-12-13 05:17:00,1.77662,1.77662,1.77646,1.77646,26600000.0
2005-12-13 05:18:00,1.77648,1.77658,1.77648,1.77655,32700000.0
2005-12-13 05:19:00,1.7765,1.77655,1.7765,1.77652,101600000.0
2005-12-13 05:20:00,1.77647,1.77655,1.77647,1.7765,65400000.0
2005-12-13 05:21:00,1.7765,1.77658,1.77648,1.7765,28300000.0
2005-12-13 05:22:00,1.77657,1.77662,1.7765,1.7765,41800000.0
2005-12-13 05:23:00,1.77652,1.77652,1.7765,1.7765,50999998.0
2005-12-13 05:24:00,1.77645,1.7765,1.77645,1.7765,29900000.0
2005-12-13 05:25:00,1.77657,1.77672,1.77657,1.7766,69200000.0
2005-12-13 05:26:00,1.77652,1.7766,1.77652,1.77654,50899999.0
2005-12-13 05:27:00,1.77652,1.7766,1.77647,1.77651,102500000.0
2005-12-13 05:28:00,1.77658,1.77663,1.7765,1.7765,47499999.0
2005-12-13 05:29:00,1.77652,1.77659,1.77651,1.77659,48200000.0
2005-12-13 05:30:00,1.77657,1.77659,1.77648,1.77648,46599999.0
2005-12-13 05:31:00,1.77641,1.77648,1.77637,1.77637,30000000.0
2005-12-13 05:32:00,1.77647,1.77651,1.77643,1.77643,67800000.0
2005-12-13 05:33:00,1.7764,1.7764,1.77632,1.77632,59400001.0
2005-12-13 05:34:00,1.77633,1.77634,1.776,1.77634,121399999.0
2005-12-13 05:35:00,1.77625,1.77625,1.77616,1.7762,63100000.0
2005-12-13 05:36:00,1.77621,1.77633,1.77621,1.77633,111700003.0
2005-12-13 05:37:00,1.77625,1.77625,1.77622,1.77622,58500001.0
2005-12-13 05:38:00,1.77632,1.77643,1.77621,1.77621,59800001.0
2005-12-13 05:39:00,1.77619,1.77622,1.77613,1.77615,62300000.0
2005-12-13 05:40:00,1.77623,1.77623,1.77604,1.77618,97199998.0
2005-12-13 05:41:00,1.77617,1.77622,1.77606,1.77606,69699999.0
2005-12-13 05:42:00,1.77617,1.77632,1.77617,1.77629,95299999.0
2005-12-13 05:43:00,1.77633,1.77642,1.77632,1.77641,72100000.0
2005-12-13 05:44:00,1.77643,1.77643,1.7763,1.7763,22850000.0
2005-12-13 05:45:00,1.77632,1.77632,1.77632,1.77632,800000.0
2005-12-13 05:46:00,1.77625,1.7763,1.77625,1.7763,29400000.0
2005-12-13 05:47:00,1.77625,1.77625,1.77619,1.77625,120799999.0
2005-12-13 05:48:00,1.77623,1.77623,1.77614,1.77623,41500000.0
2005-12-13 05:49:00,1.77612,1.7762,1.77612,1.7762,17900000.0
2005-12-13 05:50:00,1.77627,1.77627,1.77627,1.77627,300000.0
2005-12-13 05:51:00,1.7762,1.77628,1.7762,1.77625,23700001.0
2005-12-13 05:52:00,1.7762,1.77625,1.7762,1.77625,15300000.0
2005-12-13 05:53:00,1.77619,1.77623,1.77609,1.77614,49599999.0
2005-12-13 05:54:00,1.77618,1.77633,1.77614,1.77626,41000000.0
2005-12-13 05:55:00,1.77618,1.77621,1.77614,1.77617,50900000.0
2005-12-13 05:56:00,1.77617,1.7762,1.77613,1.77613,23300000.0
2005-12-13 05:57:00,1.77615,1.77615,1.7761,1.77615,30900000.0
2005-12-13 05:58:00,1.77615,1.77615,1.77605,1.7761,62900001.0
2005-12-13 05:59:00,1.77607,1.7761,1.776,1.776,41000000.0
2005-12-13 06:00:00,1.77608,1.77616,1.77605,1.77607,43150000.0
2005-12-13 06:01:00,1.77612,1.77612,1.77599,1.77599,40700000.0
2005-12-13 06:02:00,1.77604,1.77615,1.77604,1.77615,53900000.0
2005-12-13 06:03:00,1.77624,1.77624,1.77599,1.77607,64600000.0
2005-12-13 06:04:00,1.77605,1.77605,1.77605,1.77605,9900000.0
2005-12-13 06:05:00,1.77598,1.77599,1.77591,1.77591,25900000.0
2005-12-13 06:06:00,1.77584,1.7759,1.77582,1.77582,103199998.0
2005-12-13 06:07:00,1.77575,1.77584,1.77563,1.77573,58600000.0
2005-12-13 06:08:00,1.77558,1.77558,1.77529,1.77536,17400000.0
2005-12-13 06:09:00,1.77519,1.77519,1.77463,1.77463,97100001.0
2005-12-13 06:10:00,1.77445,1.77445,1.77408,1.77414,60100000.0
2005-12-13 06:11:00,1.7742,1.77446,1.7742,1.77446,41599999.0
2005-12-13 06:12:00,1.77445,1.77447,1.77429,1.77433,69100000.0
2005-12-13 06:13:00,1.77427,1.77444,1.77427,1.77437,42100000.0
2005-12-13 06:14:00,1.77452,1.77461,1.77452,1.7746,79699998.0
2005-12-13 06:15:00,1.7747,1.77474,1.77439,1.77439,68400002.0
2005-12-13 06:16:00,1.77418,1.77429,1.77413,1.77415,82900001.0
2005-12-13 06:17:00,1.77418,1.77418,1.77403,1.77409,75300000.0
2005-12-13 06:18:00,1.77408,1.77431,1.77406,1.77421,35700001.0
2005-12-13 06:19:00,1.77412,1.77422,1.77412,1.77414,57000000.0
2005-12-13 06:20:00,1.774,1.774,1.77376,1.7738,24000000.0
2005-12-13 06:21:00,1.77379,1.77385,1.77369,1.77385,46900000.0
2005-12-13 06:22:00,1.77387,1.77395,1.77387,1.77388,106600000.0
2005-12-13 06:23:00,1.77386,1.77388,1.77374,1.7738,80700000.0
2005-12-13 06:24:00,1.77388,1.77393,1.77384,1.77385,103899999.0
2005-12-13 06:25:00,1.77385,1.77385,1.77367,1.77375,40499999.0
2005-12-13 06:26:00,1.77387,1.77387,1.77362,1.77362,49200000.0
2005-12-13 06:27:00,1.77359,1.77376,1.77359,1.77374,22900000.0
2005-12-13 06:28:00,1.7736,1.77368,1.7736,1.77367,52599999.0
2005-12-13 06:29:00,1.7737,1.7738,1.77353,1.77361,82400002.0
2005-12-13 06:30:00,1.77355,1.77361,1.77352,1.7736,43199999.0
2005-12-13 06:31:00,1.77356,1.77387,1.77356,1.77376,93000001.0
2005-12-13 06:32:00,1.77382,1.77382,1.77367,1.77369,83699999.0
2005-12-13 06:33:00,1.77365,1.77378,1.77365,1.77378,69800000.0
2005-12-13 06:34:00,1.77372,1.7738,1.77372,1.77375,67500000.0
2005-12-13 06:35:00,1.77366,1.77366,1.77359,1.77359,2700000.0
2005-12-13 06:36:00,1.77368,1.77369,1.77366,1.77369,77499999.0
2005-12-13 06:37:00,1.7737,1.77383,1.7737,1.7738,67600001.0
2005-12-13 06:38:00,1.77389,1.77408,1.77389,1.77407,16000000.0
2005-12-13 06:39:00,1.77398,1.77403,1.77394,1.77403,53700000.0
2005-12-13 06:40:00,1.77409,1.77409,1.77408,1.77408,6800000.0
2005-12-13 06:41:00,1.77415,1.77415,1.77408,1.77415,53700000.0
2005-12-13 06:42:00,1.77411,1.77411,1.77402,1.77402,9300000.0
2005-12-13 06:43:00,1.77403,1.77403,1.77393,1.77393,37099999.0
2005-12-13 06:44:00,1.7739,1.77397,1.7739,1.77397,36600000.0
2005-12-13 06:45:00,1.77398,1.77409,1.77385,1.77405,35400000.0
2005-12-13 06:46:00,1.77412,1.77412,1.77399,1.77409,69599999.0
2005-12-13 06:47:00,1.7741,1.77414,1.77389,1.77389,69800001.0
2005-12-13 06:48:00,1.77395,1.77395,1.77385,1.77395,44700001.0
2005-12-13 06:49:00,1.77385,1.77385,1.77385,1.77385,3900000.0
2005-12-13 06:50:00,1.77389,1.77389,1.77385,1.77385,51800001.0
2005-12-13 06:51:00,1.7738,1.77387,1.77375,1.7738,59100000.0
2005-12-13 06:52:00,1.7738,1.77385,1.77355,1.77355,33800000.0
2005-12-13 06:53:00,1.77383,1.77383,1.77376,1.77376,39799999.0
2005-12-13 06:54:00,1.7738,1.77382,1.77366,1.77382,75500000.0
2005-12-13 06:55:00,1.77385,1.77405,1.77385,1.77405,27800001.0
2005-12-13 06:56:00,1.77398,1.77398,1.7739,1.77392,40300000.0
2005-12-13 06:57:00,1.77397,1.77406,1.77395,1.77406,27800000.0
2005-12-13 06:58:00,1.77395,1.77395,1.77383,1.77392,71100001.0
2005-12-13 06:59:00,1.7739,1.77393,1.7738,1.7738,38000000.0
2005-12-13 07:00:00,1.77392,1.77392,1.77383,1.77386,54800000.0
2005-12-13 07:01:00,1.77389,1.774,1.77384,1.77388,90850001.0
2005-12-13 07:02:00,1.77393,1.77393,1.77383,1.77388,43600000.0
2005-12-13 07:03:00,1.7739,1.77398,1.7739,1.7739,74900000.0
2005-12-13 07:04:00,1.77395,1.77395,1.7739,1.7739,18500000.0
2005-12-13 07:05:00,1.77385,1.77407,1.77383,1.77395,116800001.0
2005-12-13 07:06:00,1.77408,1.7742,1.77408,1.77412,50400000.0
2005-12-13 07:07:00,1.77422,1.77428,1.77421,1.77422,68500001.0
2005-12-13 07:08:00,1.77422,1.77432,1.77418,1.77432,27200000.0
2005-12-13 07:09:00,1.77423,1.77423,1.77397,1.77409,27499999.0
2005-12-13 07:10:00,1.77405,1.77416,1.77398,1.77398,71299998.0
2005-12-13 07:11:00,1.77397,1.77398,1.77397,1.77398,28200001.0
2005-12-13 07:12:00,1.77402,1.77402,1.774,1.774,31599999.0
2005-12-13 07:13:00,1.77408,1.77413,1.77402,1.77407,37500000.0
2005-12-13 07:14:00,1.77405,1.77415,1.77405,1.7741,84100001.0
2005-12-13 07:15:00,1.77415,1.77415,1.774,1.77415,53899999.0
2005-12-13 07:16:00,1.77415,1.77415,1.7741,1.77412,17700000.0
2005-12-13 07:17:00,1.77408,1.77408,1.77385,1.77393,21800000.0
2005-12-13 07:18:00,1.77386,1.77386,1.77366,1.77381,53800000.0
2005-12-13 07:19:00,1.77379,1.77382,1.77369,1.77369,83700001.0
2005-12-13 07:20:00,1.77369,1.7738,1.77366,1.77375,60400000.0
2005-12-13 07:21:00,1.77369,1.77382,1.77366,1.77378,64200000.0
2005-12-13 07:22:00,1.77362,1.77362,1.77348,1.77353,62499999.0
2005-12-13 07:23:00,1.77351,1.77351,1.77344,1.77344,14400000.0
2005-12-13 07:24:00,1.77332,1.77332,1.77285,1.77298,94670000.0
2005-12-13 07:25:00,1.77302,1.77303,1.77271,1.77279,74600000.0
2005-12-13 07:26:00,1.7727,1.77296,1.77261,1.77261,62600000.0
2005-12-13 07:27:00,1.77245,1.77259,1.77232,1.77232,37500000.0
2005-12-13 07:28:00,1.77232,1.77236,1.77232,1.77236,16600000.0
2005-12-13 07:29:00,1.77242,1.77252,1.77242,1.77252,13000000.0
2005-12-13 07:30:00,1.77266,1.77269,1.77266,1.77269,18400000.0
2005-12-13 07:31:00,1.77276,1.77276,1.77244,1.77244,57600000.0
2005-12-13 07:32:00,1.77245,1.77257,1.77245,1.77249,51300000.0
2005-12-13 07:33:00,1.77255,1.77255,1.77248,1.77255,40700000.0
2005-12-13 07:34:00,1.77248,1.77253,1.77242,1.77242,47900000.0
2005-12-13 07:35:00,1.77252,1.77253,1.77239,1.77247,54000000.0
2005-12-13 07:36:00,1.7725,1.7725,1.77231,1.77231,58300000.0
2005-12-13 07:37:00,1.77222,1.77222,1.77207,1.77207,62999999.0
2005-12-13 07:38:00,1.77198,1.77206,1.77195,1.77206,125600001.0
2005-12-13 07:39:00,1.77214,1.77216,1.77214,1.77216,8000000.0
2005-12-13 07:40:00,1.77222,1.77237,1.77222,1.77237,35850000.0
2005-12-13 07:41:00,1.77251,1.77253,1.77242,1.77242,40300000.0
2005-12-13 07:42:00,1.7724,1.77245,1.77235,1.77235,107700001.0
2005-12-13 07:43:00,1.77254,1.77258,1.77252,1.77258,134599999.0
2005-12-13 07:44:00,1.77258,1.7728,1.77258,1.7728,28100000.0
2005-12-13 07:45:00,1.7728,1.7728,1.77272,1.77276,26100000.0
2005-12-13 07:46:00,1.77276,1.77286,1.77276,1.77286,73200000.0
2005-12-13 07:47:00,1.77285,1.77331,1.77285,1.7733,46100000.0
2005-12-13 07:48:00,1.77342,1.77342,1.77336,1.77336,9300000.0
2005-12-13 07:49:00,1.7733,1.7733,1.77316,1.77324,54400000.0
2005-12-13 07:50:00,1.77331,1.77336,1.77331,1.77336,35699999.0
2005-12-13 07:51:00,1.77345,1.77355,1.77337,1.77355,82799999.0
2005-12-13 07:52:00,1.77365,1.77365,1.77353,1.77362,27599999.0
2005-12-13 07:53:00,1.77349,1.77349,1.77339,1.77339,21499999.0
2005-12-13 07:54:00,1.7734,1.77347,1.77339,1.77341,12600000.0
2005-12-13 07:55:00,1.77348,1.77357,1.77348,1.77357,8900000.0
2005-12-13 07:56:00,1.77361,1.77361,1.77352,1.77352,3900000.0
2005-12-13 07:57:00,1.77342,1.77342,1.77333,1.77342,29500000.0
2005-12-13 07:58:00,1.77333,1.77339,1.77333,1.77338,42000002.0
2005-12-13 07:59:00,1.77327,1.7734,1.77323,1.7734,30700000.0
2005-12-13 08:00:00,1.77347,1.77353,1.77347,1.77353,19600000.0
2005-12-13 08:01:00,1.77363,1.77363,1.77345,1.77345,66600000.0
2005-12-13 08:02:00,1.77359,1.77376,1.77359,1.77364,41600000.0
2005-12-13 08:03:00,1.77361,1.7737,1.7736,1.7736,28600000.0
2005-12-13 08:04:00,1.7736,1.77365,1.77354,1.77358,95400000.0
2005-12-13 08:05:00,1.77355,1.77355,1.7734,1.77355,32500000.0
2005-12-13 08:06:00,1.7735,1.77358,1.7735,1.77358,19400000.0
2005-12-13 08:07:00,1.77352,1.77362,1.77352,1.77357,95499998.0
2005-12-13 08:08:00,1.77362,1.77368,1.77357,1.77358,51200000.0
2005-12-13 08:09:00,1.77348,1.77362,1.77347,1.77362,47399999.0
2005-12-13 08:10:00,1.7736,1.77365,1.77358,1.77365,107800001.0
2005-12-13 08:11:00,1.77367,1.77369,1.77364,1.77369,38800000.0
2005-12-13 08:12:00,1.7737,1.77372,1.77362,1.77362,108599999.0
2005-12-13 08:13:00,1.7736,1.77365,1.77358,1.77358,30600000.0
2005-12-13 08:14:00,1.77362,1.77368,1.77361,1.77368,10900000.0
2005-12-13 08:15:00,1.77377,1.77395,1.77368,1.77395,52700000.0
2005-12-13 08:16:00,1.77407,1.77407,1.77391,1.774,96000001.0
2005-12-13 08:17:00,1.77398,1.77408,1.77398,1.77404,38500000.0
2005-12-13 08:18:00,1.77395,1.77398,1.77385,1.77385,32400000.0
2005-12-13 08:19:00,1.77391,1.77411,1.77391,1.77411,6800000.0
2005-12-13 08:20:00,1.77412,1.77412,1.77388,1.7741,75600000.0
2005-12-13 08:21:00,1.77406,1.77406,1.7739,1.7739,92800002.0
2005-12-13 08:22:00,1.77393,1.77393,1.7738,1.77387,35500001.0
2005-12-13 08:23:00,1.77402,1.77408,1.77402,1.77408,3400000.0
2005-12-13 08:24:00,1.77409,1.7741,1.77397,1.77408,60299999.0
2005-12-13 08:25:00,1.774,1.77412,1.774,1.77412,56600000.0
2005-12-13 08:26:00,1.77412,1.77416,1.77399,1.77402,104999998.0
2005-12-13 08:27:00,1.77398,1.774,1.77384,1.77384,26200000.0
2005-12-13 08:28:00,1.77375,1.77394,1.77375,1.77394,62500000.0
2005-12-13 08:29:00,1.7739,1.7739,1.77378,1.77384,43000001.0
2005-12-13 08:30:00,1.77386,1.77386,1.77377,1.77379,56899999.0
2005-12-13 08:31:00,1.77378,1.77388,1.77375,1.77385,39200000.0
2005-12-13 08:32:00,1.7738,1.7738,1.77346,1.77346,21700000.0
2005-12-13 08:33:00,1.77336,1.77343,1.7733,1.77338,60700000.0
2005-12-13 08:34:00,1.77323,1.77323,1.77295,1.773,64000000.0
2005-12-13 08:35:00,1.77305,1.77305,1.77289,1.77291,96500002.0
2005-12-13 08:36:00,1.77292,1.77299,1.77277,1.77277,51400000.0
2005-12-13 08:37:00,1.77281,1.77297,1.77281,1.77291,31500000.0
2005-12-13 08:38:00,1.77298,1.77307,1.77294,1.77294,25300000.0
2005-12-13 08:39:00,1.77295,1.77309,1.77295,1.77301,49099999.0
2005-12-13 08:40:00,1.77297,1.77308,1.77293,1.77299,87400001.0
2005-12-13 08:41:00,1.77306,1.77317,1.77303,1.7731,105000000.0
2005-12-13 08:42:00,1.77313,1.77321,1.77307,1.77317,69599999.0
2005-12-13 08:43:00,1.77322,1.7735,1.7732,1.77339,104200000.0
2005-12-13 08:44:00,1.77347,1.77366,1.77342,1.77342,90600001.0
2005-12-13 08:45:00,1.77345,1.77345,1.7733,1.77337,63599999.0
2005-12-13 08:46:00,1.77336,1.77336,1.77325,1.77335,81099999.0
2005-12-13 08:47:00,1.77338,1.77347,1.77338,1.77347,57900000.0
2005-12-13 08:48:00,1.77353,1.77353,1.77335,1.77335,42500000.0
2005-12-13 08:49:00,1.77347,1.7735,1.77335,1.77335,59400000.0
2005-12-13 08:50:00,1.7733,1.77349,1.7733,1.77343,58300000.0
2005-12-13 08:51:00,1.77338,1.77341,1.77337,1.77337,33199999.0
2005-12-13 08:52:00,1.7733,1.77338,1.7733,1.77335,40899999.0
2005-12-13 08:53:00,1.7733,1.77348,1.7733,1.77342,68400001.0
2005-12-13 08:54:00,1.77341,1.77347,1.7734,1.77347,40800000.0
2005-12-13 08:55:00,1.77348,1.77348,1.77334,1.77343,93500000.0
2005-12-13 08:56:00,1.7734,1.7734,1.77324,1.77324,49400000.0
2005-12-13 08:57:00,1.77335,1.77335,1.7733,1.7733,12700000.0
2005-12-13 08:58:00,1.77328,1.7733,1.77325,1.7733,21900000.0
2005-12-13 08:59:00,1.77337,1.77346,1.77337,1.77339,30700000.0
2005-12-13 09:00:00,1.77342,1.77345,1.77333,1.77334,83699999.0
2005-12-13 09:01:00,1.77338,1.77344,1.77334,1.77344,43300000.0
2005-12-13 09:02:00,1.77352,1.77363,1.77341,1.77341,63500000.0
2005-12-13 09:03:00,1.7734,1.77348,1.77307,1.77311,57100000.0
2005-12-13 09:04:00,1.77302,1.77318,1.77302,1.77304,75400000.0
2005-12-13 09:05:00,1.77312,1.77316,1.77307,1.7731,201799998.0
2005-12-13 09:06:00,1.7732,1.77337,1.7732,1.77337,16500000.0
2005-12-13 09:07:00,1.7734,1.77353,1.77335,1.77353,85199999.0
2005-12-13 09:08:00,1.77355,1.77365,1.7735,1.7736,83399998.0
2005-12-13 09:09:00,1.77362,1.77362,1.77341,1.77352,78199998.0
2005-12-13 09:10:00,1.77359,1.77364,1.77356,1.77357,64199998.0
2005-12-13 09:11:00,1.7737,1.77377,1.7737,1.77377,14700000.0
2005-12-13 09:12:00,1.77395,1.77398,1.77385,1.77395,91699998.0
2005-12-13 09:13:00,1.77394,1.77409,1.77394,1.77409,13900000.0
2005-12-13 09:14:00,1.77392,1.77392,1.77323,1.77361,52000000.0
2005-12-13 09:15:00,1.77368,1.77406,1.77368,1.77405,26300000.0
2005-12-13 09:16:00,1.77386,1.77386,1.77373,1.77374,85000001.0
2005-12-13 09:17:00,1.7738,1.77385,1.77378,1.7738,55199998.0
2005-12-13 09:18:00,1.77392,1.77408,1.77392,1.77408,42100000.0
2005-12-13 09:19:00,1.77415,1.77415,1.7741,1.7741,60700001.0
2005-12-13 09:20:00,1.7741,1.77415,1.7741,1.7741,17700000.0
2005-12-13 09:21:00,1.7741,1.7741,1.7741,1.7741,59899998.0
2005-12-13 09:22:00,1.7741,1.7741,1.7741,1.7741,12500000.0
2005-12-13 09:23:00,1.77415,1.77415,1.77405,1.77415,43300001.0
2005-12-13 09:24:00,1.77418,1.77418,1.77412,1.77413,32599999.0
2005-12-13 09:25:00,1.77412,1.7743,1.77409,1.7742,61100000.0
2005-12-13 09:26:00,1.77429,1.77429,1.77426,1.77426,17200000.0
2005-12-13 09:27:00,1.77433,1.77433,1.77424,1.77424,59100000.0
2005-12-13 09:28:00,1.7743,1.7745,1.7743,1.77438,41600000.0
2005-12-13 09:29:00,1.7745,1.77467,1.7745,1.77465,36900000.0
2005-12-13 09:30:00,1.77456,1.77468,1.77456,1.77466,60800000.0
2005-12-13 09:31:00,1.77465,1.77492,1.77465,1.77492,122300000.0
2005-12-13 09:32:00,1.77491,1.77495,1.7749,1.77495,93399999.0
2005-12-13 09:33:00,1.7752,1.77525,1.7752,1.77525,10100000.0
2005-12-13 09:34:00,1.77545,1.77553,1.77545,1.77553,11900000.0
2005-12-13 09:35:00,1.77557,1.7759,1.77557,1.7759,33600000.0
2005-12-13 09:36:00,1.77594,1.77636,1.77594,1.77627,52900000.0
2005-12-13 09:37:00,1.77612,1.77612,1.77592,1.77594,38000000.0
2005-12-13 09:38:00,1.77598,1.77613,1.77591,1.77613,59000001.0
2005-12-13 09:39:00,1.77603,1.77627,1.77603,1.77626,66100002.0
2005-12-13 09:40:00,1.77613,1.77613,1.77588,1.77591,109800001.0
2005-12-13 09:41:00,1.77562,1.77579,1.77562,1.77579,54799999.0
2005-12-13 09:42:00,1.77588,1.77591,1.77579,1.77579,23500000.0
2005-12-13 09:43:00,1.77583,1.77585,1.7758,1.7758,30400000.0
2005-12-13 09:44:00,1.77588,1.77616,1.77588,1.77616,94900002.0
2005-12-13 09:45:00,1.7762,1.77632,1.7762,1.77622,43000000.0
2005-12-13 09:46:00,1.77628,1.77628,1.77615,1.77625,56300001.0
2005-12-13 09:47:00,1.77623,1.77628,1.77618,1.7762,62599999.0
2005-12-13 09:48:00,1.77627,1.77641,1.77627,1.77638,40500000.0
2005-12-13 09:49:00,1.77651,1.77667,1.7765,1.7765,92000001.0
2005-12-13 09:50:00,1.77655,1.77665,1.77653,1.77662,91600000.0
2005-12-13 09:51:00,1.77657,1.77657,1.77635,1.7764,69000000.0
2005-12-13 09:52:00,1.77638,1.77647,1.77637,1.77647,37300000.0
2005-12-13 09:53:00,1.77633,1.77649,1.77633,1.77645,60200000.0
2005-12-13 09:54:00,1.77637,1.77645,1.77635,1.77645,65199998.0
2005-12-13 09:55:00,1.7765,1.7765,1.77614,1.77647,90900003.0
2005-12-13 09:56:00,1.77652,1.77652,1.77643,1.77652,46700000.0
2005-12-13 09:57:00,1.7766,1.77677,1.7766,1.77677,61500000.0
2005-12-13 09:58:00,1.7769,1.77692,1.77683,1.77683,46199999.0
2005-12-13 09:59:00,1.77674,1.77677,1.77651,1.77651,99899999.0
2005-12-13 10:00:00,1.7763,1.7763,1.77602,1.77602,52400000.0
2005-12-13 10:01:00,1.77606,1.77606,1.77587,1.7759,60600000.0
2005-12-13 10:02:00,1.77558,1.77558,1.77488,1.77488,17000000.0
2005-12-13 10:03:00,1.77488,1.77499,1.77474,1.77478,47300000.0
2005-12-13 10:04:00,1.77472,1.77473,1.77419,1.77419,48800000.0
2005-12-13 10:05:00,1.77398,1.77407,1.77381,1.77401,65400000.0
2005-12-13 10:06:00,1.774,1.77417,1.774,1.77407,39600001.0
2005-12-13 10:07:00,1.77415,1.77428,1.7741,1.77428,21400000.0
2005-12-13 10:08:00,1.7742,1.77427,1.77394,1.77395,106699998.0
2005-12-13 10:09:00,1.77396,1.77416,1.77396,1.77396,115200000.0
2005-12-13 10:10:00,1.77387,1.77404,1.77373,1.77404,134600001.0
2005-12-13 10:11:00,1.77405,1.77415,1.77399,1.77399,37600000.0
2005-12-13 10:12:00,1.77395,1.77395,1.77367,1.77369,68599999.0
2005-12-13 10:13:00,1.77345,1.77345,1.77326,1.77342,27000000.0
2005-12-13 10:14:00,1.77345,1.77362,1.77345,1.77362,38000000.0
2005-12-13 10:15:00,1.77369,1.77381,1.77366,1.77379,56100000.0
2005-12-13 10:16:00,1.77366,1.77366,1.77318,1.77318,63999999.0
2005-12-13 10:17:00,1.77305,1.77312,1.77289,1.77294,95499999.0
2005-12-13 10:18:00,1.77305,1.77319,1.77303,1.77308,56000000.0
2005-12-13 10:19:00,1.77308,1.7733,1.77308,1.77321,40500000.0
2005-12-13 10:20:00,1.77308,1.77313,1.77272,1.77272,78799998.0
2005-12-13 10:21:00,1.77251,1.77251,1.7721,1.77217,100999998.0
2005-12-13 10:22:00,1.77217,1.77217,1.77195,1.77205,35600000.0
2005-12-13 10:23:00,1.77196,1.77216,1.77192,1.77192,72100000.0
2005-12-13 10:24:00,1.77185,1.77212,1.77176,1.77202,66300001.0
2005-12-13 10:25:00,1.772,1.77204,1.7719,1.77204,42900000.0
2005-12-13 10:26:00,1.772,1.7721,1.77186,1.7721,75000001.0
2005-12-13 10:27:00,1.7722,1.77227,1.77181,1.77181,32800000.0
2005-12-13 10:28:00,1.77173,1.7721,1.77173,1.7721,60199999.0
2005-12-13 10:29:00,1.77206,1.77206,1.77193,1.77193,16100000.0
2005-12-13 10:30:00,1.77198,1.77212,1.77198,1.7721,65000001.0
2005-12-13 10:31:00,1.77211,1.77232,1.77211,1.77232,46500000.0
2005-12-13 10:32:00,1.77235,1.77264,1.77235,1.77264,56300001.0
2005-12-13 10:33:00,1.77254,1.77254,1.7722,1.77232,49400000.0
2005-12-13 10:34:00,1.77239,1.77255,1.77239,1.77249,27500000.0
2005-12-13 10:35:00,1.77242,1.77252,1.7724,1.7724,57500000.0
2005-12-13 10:36:00,1.77236,1.77236,1.77224,1.77229,17200000.0
2005-12-13 10:37:00,1.77234,1.77251,1.77234,1.77246,45800000.0
2005-12-13 10:38:00,1.77242,1.77278,1.77241,1.77278,37700000.0
2005-12-13 10:39:00,1.77277,1.77277,1.77216,1.77216,73700000.0
2005-12-13 10:40:00,1.77232,1.77236,1.77209,1.77212,71500001.0
2005-12-13 10:41:00,1.77203,1.7721,1.77162,1.77162,80300000.0
2005-12-13 10:42:00,1.77171,1.77184,1.77147,1.77147,76499999.0
2005-12-13 10:43:00,1.77141,1.77141,1.77118,1.7712,94300000.0
2005-12-13 10:44:00,1.7711,1.77122,1.77102,1.77107,72399999.0
2005-12-13 10:45:00,1.77098,1.77124,1.77095,1.77109,63500000.0
2005-12-13 10:46:00,1.77105,1.77127,1.77105,1.77121,47600000.0
2005-12-13 10:47:00,1.77117,1.7713,1.77112,1.7713,47900001.0
2005-12-13 10:48:00,1.77129,1.77136,1.77129,1.77136,15200000.0
2005-12-13 10:49:00,1.77135,1.77147,1.77135,1.77147,23800000.0
2005-12-13 10:50:00,1.77145,1.77145,1.77106,1.77106,90200001.0
2005-12-13 10:51:00,1.77109,1.77109,1.77095,1.77095,101800002.0
2005-12-13 10:52:00,1.77092,1.77092,1.77048,1.77052,80100001.0
2005-12-13 10:53:00,1.77055,1.77069,1.77055,1.77066,72999999.0
2005-12-13 10:54:00,1.77063,1.77078,1.77053,1.77078,34300000.0
2005-12-13 10:55:00,1.77087,1.77087,1.77065,1.77069,47000000.0
2005-12-13 10:56:00,1.77071,1.771,1.77056,1.771,63300000.0
2005-12-13 10:57:00,1.77087,1.77087,1.7705,1.77068,24600000.0
2005-12-13 10:58:00,1.77073,1.77073,1.7705,1.7706,78200000.0
2005-12-13 10:59:00,1.77058,1.77068,1.77056,1.77064,83400001.0
2005-12-13 11:00:00,1.77062,1.77062,1.77042,1.77055,50000000.0
2005-12-13 11:01:00,1.77047,1.77055,1.77035,1.77055,41900000.0
2005-12-13 11:02:00,1.77062,1.77073,1.7705,1.7705,120000001.0
2005-12-13 11:03:00,1.7705,1.77062,1.7704,1.77062,58499999.0
2005-12-13 11:04:00,1.77062,1.77062,1.77047,1.77047,73799997.0
2005-12-13 11:05:00,1.77048,1.77048,1.77031,1.77031,50000000.0
2005-12-13 11:06:00,1.77033,1.77033,1.77018,1.77021,114299999.0
2005-12-13 11:07:00,1.77031,1.77039,1.77029,1.77039,61299999.0
2005-12-13 11:08:00,1.77043,1.77048,1.77033,1.77039,66000000.0
2005-12-13 11:09:00,1.7705,1.77056,1.7705,1.77052,38399999.0
2005-12-13 11:10:00,1.77051,1.77062,1.7705,1.77062,54300000.0
2005-12-13 11:11:00,1.7706,1.7706,1.77045,1.77057,84500000.0
2005-12-13 11:12:00,1.77067,1.77084,1.77067,1.77075,86700002.0
2005-12-13 11:13:00,1.7709,1.77148,1.7709,1.77148,73300000.0
2005-12-13 11:14:00,1.7714,1.7714,1.77116,1.77119,61400001.0
2005-12-13 11:15:00,1.77116,1.77116,1.77105,1.77105,12600000.0
2005-12-13 11:16:00,1.77099,1.77118,1.77099,1.77116,75900000.0
2005-12-13 11:17:00,1.77112,1.77118,1.77107,1.77113,65100000.0
2005-12-13 11:18:00,1.77115,1.77118,1.77059,1.77061,58000001.0
2005-12-13 11:19:00,1.77036,1.77054,1.77036,1.77049,66900002.0
2005-12-13 11:20:00,1.77056,1.77066,1.77047,1.77047,52000000.0
2005-12-13 11:21:00,1.7705,1.77057,1.7705,1.77055,23300000.0
2005-12-13 11:22:00,1.77047,1.77047,1.77001,1.77011,175300001.0
2005-12-13 11:23:00,1.77019,1.77036,1.77019,1.77026,48600000.0
2005-12-13 11:24:00,1.77025,1.77036,1.77019,1.7703,65700000.0
2005-12-13 11:25:00,1.77022,1.77033,1.77016,1.77026,102499999.0
2005-12-13 11:26:00,1.77028,1.77028,1.77005,1.77005,38000000.0
2005-12-13 11:27:00,1.77005,1.77008,1.76999,1.76999,73900001.0
2005-12-13 11:28:00,1.77007,1.77018,1.77005,1.77018,103199999.0
2005-12-13 11:29:00,1.77024,1.77046,1.77012,1.77012,91700000.0
2005-12-13 11:30:00,1.76993,1.76993,1.76897,1.76935,72100000.0
2005-12-13 11:31:00,1.76931,1.76931,1.76862,1.7688,133300002.0
2005-12-13 11:32:00,1.7688,1.7688,1.7686,1.76868,71099999.0
2005-12-13 11:33:00,1.76863,1.76898,1.76863,1.76898,29400000.0
2005-12-13 11:34:00,1.76894,1.76894,1.76877,1.76885,42100000.0
2005-12-13 11:35:00,1.76886,1.76909,1.76886,1.76897,112999998.0
2005-12-13 11:36:00,1.76883,1.76883,1.76857,1.7686,74199998.0
2005-12-13 11:37:00,1.7685,1.7685,1.76822,1.76822,73700001.0
2005-12-13 11:38:00,1.76832,1.76845,1.76817,1.76817,66800001.0
2005-12-13 11:39:00,1.76811,1.76818,1.76804,1.76804,18100000.0
2005-12-13 11:40:00,1.76799,1.76829,1.76799,1.76814,69499999.0
2005-12-13 11:41:00,1.76827,1.76857,1.76827,1.76851,36000000.0
2005-12-13 11:42:00,1.76854,1.76887,1.76854,1.76887,142300000.0
2005-12-13 11:43:00,1.76905,1.76926,1.769,1.76922,60300000.0
2005-12-13 11:44:00,1.76944,1.76957,1.76931,1.76931,59300000.0
2005-12-13 11:45:00,1.76913,1.76913,1.76891,1.76891,61000000.0
2005-12-13 11:46:00,1.76888,1.76904,1.76884,1.76884,99400001.0
2005-12-13 11:47:00,1.76875,1.76875,1.76821,1.76824,104499999.0
2005-12-13 11:48:00,1.76819,1.76819,1.76807,1.76815,105870001.0
2005-12-13 11:49:00,1.76805,1.76805,1.76774,1.76774,41900000.0
2005-12-13 11:50:00,1.76776,1.76793,1.76776,1.76793,84600000.0
2005-12-13 11:51:00,1.76791,1.76793,1.7678,1.76793,51399999.0
2005-12-13 11:52:00,1.76812,1.76818,1.76805,1.76813,31500000.0
2005-12-13 11:53:00,1.76808,1.76814,1.76802,1.76814,104800002.0
2005-12-13 11:54:00,1.76813,1.76837,1.76813,1.76833,75199999.0
2005-12-13 11:55:00,1.76842,1.76844,1.76822,1.76822,39900001.0
2005-12-13 11:56:00,1.76814,1.76821,1.76814,1.76821,35600000.0
2005-12-13 11:57:00,1.76822,1.76841,1.76818,1.76841,104000000.0
2005-12-13 11:58:00,1.76837,1.76842,1.76833,1.7684,36900000.0
2005-12-13 11:59:00,1.76858,1.76862,1.76844,1.76849,86300001.0
2005-12-13 12:00:00,1.76852,1.76898,1.76852,1.76873,110200000.0
2005-12-13 12:01:00,1.76884,1.7696,1.76884,1.76946,35200000.0
2005-12-13 12:02:00,1.76976,1.77011,1.76961,1.77011,61000000.0
2005-12-13 12:03:00,1.77031,1.77055,1.77031,1.77055,36499999.0
2005-12-13 12:04:00,1.77072,1.77127,1.77072,1.77102,118299998.0
2005-12-13 12:05:00,1.7712,1.77127,1.77101,1.77121,85100001.0
2005-12-13 12:06:00,1.77122,1.77129,1.77099,1.77099,35300000.0
2005-12-13 12:07:00,1.77088,1.77088,1.77071,1.77075,62800000.0
2005-12-13 12:08:00,1.77076,1.771,1.77076,1.771,31900000.0
2005-12-13 12:09:00,1.77104,1.77104,1.77091,1.77097,46799999.0
2005-12-13 12:10:00,1.771,1.77109,1.77098,1.77107,50800000.0
2005-12-13 12:11:00,1.77098,1.77102,1.77092,1.77092,60800001.0
2005-12-13 12:12:00,1.77095,1.77126,1.77095,1.77126,50200000.0
2005-12-13 12:13:00,1.77129,1.77129,1.77126,1.77128,50800001.0
2005-12-13 12:14:00,1.7712,1.77125,1.77115,1.7712,49800000.0
2005-12-13 12:15:00,1.77106,1.77106,1.77089,1.77089,57899999.0
2005-12-13 12:16:00,1.77071,1.77073,1.77061,1.77073,23800000.0
2005-12-13 12:17:00,1.77067,1.77067,1.7702,1.77024,58100002.0
2005-12-13 12:18:00,1.77018,1.77018,1.77012,1.77012,11700000.0
2005-12-13 12:19:00,1.7701,1.7701,1.76976,1.76976,71399999.0
2005-12-13 12:20:00,1.76984,1.76991,1.76972,1.76991,56600000.0
2005-12-13 12:21:00,1.76984,1.77011,1.7697,1.77011,96999999.0
2005-12-13 12:22:00,1.77023,1.77023,1.76922,1.76922,87000000.0
2005-12-13 12:23:00,1.76897,1.76897,1.7682,1.7682,52900000.0
2005-12-13 12:24:00,1.76818,1.76839,1.76813,1.76826,39700000.0
2005-12-13 12:25:00,1.76818,1.76853,1.76816,1.76853,57400000.0
2005-12-13 12:26:00,1.7686,1.7686,1.76846,1.76857,49499999.0
2005-12-13 12:27:00,1.76864,1.76878,1.76862,1.76867,70200000.0
2005-12-13 12:28:00,1.76874,1.76895,1.76874,1.76882,139200001.0
2005-12-13 12:29:00,1.76893,1.76926,1.76893,1.76897,48800001.0
2005-12-13 12:30:00,1.7689,1.76892,1.7684,1.7684,134900001.0
2005-12-13 12:31:00,1.76833,1.76849,1.76833,1.76846,103700001.0
2005-12-13 12:32:00,1.76847,1.76854,1.76842,1.7685,86000000.0
2005-12-13 12:33:00,1.76853,1.76853,1.76844,1.76847,59900002.0
2005-12-13 12:34:00,1.76808,1.76808,1.76772,1.76772,9900000.0
2005-12-13 12:35:00,1.76713,1.76713,1.76669,1.76675,51400000.0
2005-12-13 12:36:00,1.7668,1.76682,1.76662,1.76672,45200000.0
2005-12-13 12:37:00,1.76681,1.76718,1.76672,1.76718,96899999.0
2005-12-13 12:38:00,1.76732,1.76762,1.76732,1.76758,20400000.0
2005-12-13 12:39:00,1.76717,1.76717,1.76668,1.76677,28300000.0
2005-12-13 12:40:00,1.76697,1.76706,1.7668,1.76691,57700000.0
2005-12-13 12:41:00,1.76682,1.76743,1.76682,1.76743,78099998.0
2005-12-13 12:42:00,1.76758,1.76764,1.76728,1.76728,24400000.0
2005-12-13 12:43:00,1.76728,1.76763,1.76728,1.76763,117900000.0
2005-12-13 12:44:00,1.76756,1.76762,1.76748,1.76758,80000001.0
2005-12-13 12:45:00,1.76777,1.76799,1.76777,1.76792,52299999.0
2005-12-13 12:46:00,1.76786,1.76786,1.76771,1.76772,36600000.0
2005-12-13 12:47:00,1.76758,1.76758,1.76744,1.76749,123000003.0
2005-12-13 12:48:00,1.76751,1.76783,1.76746,1.76768,83000000.0
2005-12-13 12:49:00,1.76778,1.76814,1.76778,1.76814,26700000.0
2005-12-13 12:50:00,1.76823,1.76823,1.76809,1.76811,68899999.0
2005-12-13 12:51:00,1.76799,1.76831,1.76798,1.76831,76100000.0
2005-12-13 12:52:00,1.76835,1.76851,1.76832,1.76832,94800001.0
2005-12-13 12:53:00,1.76832,1.76838,1.76799,1.76799,43600000.0
2005-12-13 12:54:00,1.76793,1.76803,1.76791,1.76801,54100000.0
2005-12-13 12:55:00,1.76796,1.76796,1.76786,1.76796,68400000.0
2005-12-13 12:56:00,1.76798,1.76824,1.76798,1.76824,38700000.0
2005-12-13 12:57:00,1.76816,1.76817,1.76816,1.76817,17300000.0
2005-12-13 12:58:00,1.76795,1.76795,1.76773,1.76786,57900000.0
2005-12-13 12:59:00,1.76744,1.76761,1.76744,1.76761,22000000.0
2005-12-13 13:00:00,1.76752,1.76758,1.76714,1.76714,99000000.0
2005-12-13 13:01:00,1.76678,1.76678,1.76648,1.76664,30900000.0
2005-12-13 13:02:00,1.76653,1.76653,1.76625,1.76647,50300000.0
2005-12-13 13:03:00,1.76665,1.7668,1.76665,1.7668,31100000.0
2005-12-13 13:04:00,1.7669,1.76708,1.76687,1.76687,78200000.0
2005-12-13 13:05:00,1.76676,1.76687,1.7667,1.76683,67499998.0
2005-12-13 13:06:00,1.76691,1.76708,1.76682,1.76693,48900000.0
2005-12-13 13:07:00,1.76697,1.76713,1.76695,1.76708,88100000.0
2005-12-13 13:08:00,1.76712,1.76712,1.76695,1.76701,17500000.0
2005-12-13 13:09:00,1.76702,1.76717,1.76702,1.7671,69799999.0
2005-12-13 13:10:00,1.76715,1.76744,1.76715,1.76744,42000001.0
2005-12-13 13:11:00,1.7676,1.76786,1.7676,1.76786,70399998.0
2005-12-13 13:12:00,1.7679,1.76799,1.76782,1.76795,47000000.0
2005-12-13 13:13:00,1.76786,1.76814,1.76786,1.768,36300000.0
2005-12-13 13:14:00,1.76801,1.76812,1.768,1.76805,54500000.0
2005-12-13 13:15:00,1.76807,1.76812,1.768,1.76802,47500001.0
2005-12-13 13:16:00,1.76798,1.76798,1.76784,1.76784,67399998.0
2005-12-13 13:17:00,1.7679,1.7679,1.76773,1.76782,59700000.0
2005-12-13 13:18:00,1.7678,1.7678,1.76734,1.76734,55900000.0
2005-12-13 13:19:00,1.7674,1.76752,1.7674,1.7675,63500000.0
2005-12-13 13:20:00,1.76743,1.76743,1.76732,1.76737,67400001.0
2005-12-13 13:21:00,1.76748,1.76748,1.7674,1.7674,18500000.0
2005-12-13 13:22:00,1.76742,1.76754,1.76742,1.76752,35800000.0
2005-12-13 13:23:00,1.76758,1.76767,1.76757,1.76767,39000000.0
2005-12-13 13:24:00,1.76769,1.76776,1.76764,1.76764,56600000.0
2005-12-13 13:25:00,1.76755,1.76755,1.76738,1.7675,53600002.0
2005-12-13 13:26:00,1.7676,1.76808,1.7676,1.76802,93399998.0
2005-12-13 13:27:00,1.76813,1.76851,1.76811,1.76851,97500001.0
2005-12-13 13:28:00,1.76848,1.76897,1.76846,1.76897,89999999.0
2005-12-13 13:29:00,1.76933,1.76979,1.7692,1.76979,76200001.0
2005-12-13 13:30:00,1.7698,1.7698,1.76957,1.76962,99400001.0
2005-12-13 13:31:00,1.76959,1.76959,1.76925,1.76925,34800000.0
2005-12-13 13:32:00,1.76896,1.76896,1.76845,1.76845,99400000.0
2005-12-13 13:33:00,1.76843,1.76843,1.76811,1.76825,68500001.0
2005-12-13 13:34:00,1.76838,1.76867,1.76838,1.76858,49600001.0
2005-12-13 13:35:00,1.76859,1.7687,1.76849,1.76849,10900000.0
2005-12-13 13:36:00,1.76835,1.76835,1.76772,1.76802,88700000.0
2005-12-13 13:37:00,1.76808,1.76816,1.76803,1.76803,79800000.0
2005-12-13 13:38:00,1.76801,1.76801,1.7677,1.7677,75400000.0
2005-12-13 13:39:00,1.76772,1.76778,1.76707,1.76707,58100000.0
2005-12-13 13:40:00,1.7673,1.76759,1.7673,1.76759,75700000.0
2005-12-13 13:41:00,1.7676,1.7676,1.76722,1.76724,56600000.0
2005-12-13 13:42:00,1.76725,1.76742,1.76724,1.76742,115299998.0
2005-12-13 13:43:00,1.7675,1.76759,1.7675,1.76757,53900000.0
2005-12-13 13:44:00,1.76752,1.76781,1.7675,1.76781,77300000.0
2005-12-13 13:45:00,1.76777,1.76782,1.76775,1.76781,85600002.0
2005-12-13 13:46:00,1.76778,1.76778,1.76762,1.76762,56600001.0
2005-12-13 13:47:00,1.76764,1.76776,1.76764,1.76765,105100002.0
2005-12-13 13:48:00,1.76756,1.76756,1.76637,1.76646,133000002.0
2005-12-13 13:49:00,1.76661,1.76684,1.76633,1.76684,144500000.0
2005-12-13 13:50:00,1.76694,1.76706,1.76686,1.76697,94900001.0
2005-12-13 13:51:00,1.76706,1.76721,1.76705,1.76705,102499999.0
2005-12-13 13:52:00,1.76698,1.76698,1.76664,1.76678,42500000.0
2005-12-13 13:53:00,1.76677,1.76689,1.76673,1.76684,52100000.0
2005-12-13 13:54:00,1.76673,1.76673,1.76656,1.76663,43800000.0
2005-12-13 13:55:00,1.76666,1.76714,1.76666,1.76714,62200000.0
2005-12-13 13:56:00,1.76713,1.76713,1.76699,1.76701,52000001.0
2005-12-13 13:57:00,1.76698,1.76698,1.76678,1.76678,6000000.0
2005-12-13 13:58:00,1.76672,1.76687,1.76653,1.76653,63800000.0
2005-12-13 13:59:00,1.76648,1.76695,1.76648,1.76695,71600000.0
2005-12-13 14:00:00,1.76712,1.76713,1.76681,1.76681,62500000.0
2005-12-13 14:01:00,1.76692,1.76701,1.76692,1.76693,80999998.0
2005-12-13 14:02:00,1.76693,1.76706,1.76693,1.76706,40800001.0
2005-12-13 14:03:00,1.76714,1.76714,1.76693,1.76693,61100000.0
2005-12-13 14:04:00,1.76695,1.76712,1.76695,1.76706,73499998.0
2005-12-13 14:05:00,1.76702,1.7671,1.767,1.767,40000000.0
2005-12-13 14:06:00,1.76688,1.76688,1.76681,1.76681,70300000.0
2005-12-13 14:07:00,1.76666,1.76666,1.76656,1.7666,30700000.0
2005-12-13 14:08:00,1.76667,1.76667,1.76618,1.76618,11600000.0
2005-12-13 14:09:00,1.76608,1.76631,1.76608,1.76618,18700000.0
2005-12-13 14:10:00,1.76608,1.76608,1.76579,1.76593,34700000.0
2005-12-13 14:11:00,1.76588,1.76617,1.76588,1.76614,56900001.0
2005-12-13 14:12:00,1.7661,1.76611,1.76607,1.76608,62300000.0
2005-12-13 14:13:00,1.76613,1.76651,1.76607,1.7665,83999999.0
2005-12-13 14:14:00,1.7666,1.76676,1.76638,1.76643,71400001.0
2005-12-13 14:15:00,1.76632,1.76634,1.76613,1.76634,102300002.0
2005-12-13 14:16:00,1.76644,1.76655,1.76644,1.76655,46400000.0
2005-12-13 14:17:00,1.76657,1.76657,1.76619,1.76619,66900000.0
2005-12-13 14:18:00,1.76622,1.76642,1.76622,1.76642,49200000.0
2005-12-13 14:19:00,1.7665,1.76658,1.7665,1.76655,68500000.0
2005-12-13 14:20:00,1.76644,1.7666,1.76644,1.7666,34200000.0
2005-12-13 14:21:00,1.76661,1.76685,1.76661,1.76685,50200001.0
2005-12-13 14:22:00,1.76695,1.7671,1.76695,1.7671,11900000.0
2005-12-13 14:23:00,1.76708,1.76765,1.76708,1.76761,55200000.0
2005-12-13 14:24:00,1.76755,1.76756,1.76719,1.76719,74100000.0
2005-12-13 14:25:00,1.7672,1.76754,1.7672,1.76747,72899999.0
2005-12-13 14:26:00,1.76753,1.76753,1.76723,1.76723,116400003.0
2005-12-13 14:27:00,1.76722,1.76722,1.76696,1.76698,77300000.0
2005-12-13 14:28:00,1.76685,1.76695,1.76685,1.76692,37400000.0
2005-12-13 14:29:00,1.76699,1.76705,1.76699,1.767,119999996.0
2005-12-13 14:30:00,1.76698,1.76698,1.7667,1.76688,101399999.0
2005-12-13 14:31:00,1.76699,1.76718,1.76699,1.76712,93900000.0
2005-12-13 14:32:00,1.76714,1.76714,1.76711,1.76711,23100000.0
2005-12-13 14:33:00,1.76728,1.76759,1.76728,1.76757,47700000.0
2005-12-13 14:34:00,1.76762,1.76785,1.76762,1.76778,56900000.0
2005-12-13 14:35:00,1.76774,1.76789,1.76771,1.76771,45900001.0
2005-12-13 14:36:00,1.7677,1.76773,1.7676,1.76771,95900000.0
2005-12-13 14:37:00,1.76786,1.76808,1.76786,1.76792,100000000.0
2005-12-13 14:38:00,1.76783,1.76795,1.76783,1.76795,24500000.0
2005-12-13 14:39:00,1.76808,1.7681,1.76794,1.76794,52900001.0
2005-12-13 14:40:00,1.76785,1.76792,1.76778,1.76792,27700000.0
2005-12-13 14:41:00,1.76793,1.76793,1.76782,1.76793,21600000.0
2005-12-13 14:42:00,1.76796,1.76798,1.7679,1.7679,37299999.0
2005-12-13 14:43:00,1.76792,1.768,1.76792,1.76792,70299998.0
2005-12-13 14:44:00,1.76798,1.76798,1.76789,1.76798,23000000.0
2005-12-13 14:45:00,1.76791,1.76803,1.76791,1.76802,97000000.0
2005-12-13 14:46:00,1.768,1.76805,1.768,1.76805,52500000.0
2005-12-13 14:47:00,1.76808,1.76808,1.76797,1.76797,64400000.0
2005-12-13 14:48:00,1.76804,1.76815,1.76804,1.76805,52200000.0
2005-12-13 14:49:00,1.76815,1.76815,1.76805,1.76805,18900000.0
2005-12-13 14:50:00,1.76817,1.76824,1.76813,1.76819,111199996.0
2005-12-13 14:51:00,1.76818,1.76822,1.76807,1.76812,52200000.0
2005-12-13 14:52:00,1.76807,1.76829,1.76807,1.76825,97600002.0
2005-12-13 14:53:00,1.76823,1.76853,1.76817,1.76853,45200000.0
2005-12-13 14:54:00,1.76869,1.76887,1.76869,1.7688,70000000.0
2005-12-13 14:55:00,1.76877,1.76877,1.76862,1.76868,53900000.0
2005-12-13 14:56:00,1.76862,1.76862,1.76839,1.76839,84799999.0
2005-12-13 14:57:00,1.7684,1.76848,1.76835,1.76835,82499999.0
2005-12-13 14:58:00,1.76835,1.76835,1.76822,1.76834,42500000.0
2005-12-13 14:59:00,1.76825,1.7683,1.76815,1.76815,42700000.0
2005-12-13 15:00:00,1.76813,1.76822,1.76806,1.76808,94600001.0
2005-12-13 15:01:00,1.76793,1.7682,1.76793,1.76813,41300000.0
2005-12-13 15:02:00,1.76815,1.76815,1.76788,1.76791,46600000.0
2005-12-13 15:03:00,1.76797,1.76821,1.76796,1.76821,98299999.0
2005-12-13 15:04:00,1.76816,1.76816,1.76805,1.76806,21900000.0
2005-12-13 15:05:00,1.76812,1.76828,1.76812,1.76828,13600000.0
2005-12-13 15:06:00,1.76823,1.76886,1.76823,1.76886,76799999.0
2005-12-13 15:07:00,1.76888,1.7691,1.76887,1.7691,65600000.0
2005-12-13 15:08:00,1.76915,1.76927,1.76903,1.76917,55800001.0
2005-12-13 15:09:00,1.76928,1.76928,1.76883,1.76898,97400001.0
2005-12-13 15:10:00,1.76888,1.76888,1.76868,1.76869,34200000.0
2005-12-13 15:11:00,1.76866,1.76874,1.76858,1.76864,72399999.0
2005-12-13 15:12:00,1.76877,1.76881,1.76862,1.76862,49000001.0
2005-12-13 15:13:00,1.76863,1.76863,1.76842,1.76847,42600000.0
2005-12-13 15:14:00,1.76839,1.76839,1.76828,1.76839,79799999.0
2005-12-13 15:15:00,1.76847,1.76874,1.76847,1.76869,52700000.0
2005-12-13 15:16:00,1.7687,1.76875,1.76867,1.76875,66100000.0
2005-12-13 15:17:00,1.76874,1.76911,1.76874,1.76911,73999999.0
2005-12-13 15:18:00,1.76915,1.76915,1.76894,1.76908,63800001.0
2005-12-13 15:19:00,1.7691,1.76922,1.7691,1.76914,63299999.0
2005-12-13 15:20:00,1.76913,1.76925,1.76906,1.76909,89600001.0
2005-12-13 15:21:00,1.76888,1.76888,1.76838,1.76838,26100000.0
2005-12-13 15:22:00,1.7683,1.76833,1.7683,1.7683,15200000.0
2005-12-13 15:23:00,1.76823,1.76823,1.76814,1.76819,66800001.0
2005-12-13 15:24:00,1.7683,1.7686,1.76825,1.7686,73699999.0
2005-12-13 15:25:00,1.76868,1.7688,1.76867,1.76877,82800000.0
2005-12-13 15:26:00,1.7687,1.7687,1.76855,1.76863,60200000.0
2005-12-13 15:27:00,1.76865,1.76865,1.76853,1.76858,64800001.0
2005-12-13 15:28:00,1.7686,1.7686,1.76843,1.76843,81600000.0
2005-12-13 15:29:00,1.76841,1.76853,1.76831,1.7684,103399998.0
2005-12-13 15:30:00,1.76864,1.76958,1.76864,1.7695,58100000.0
2005-12-13 15:31:00,1.76948,1.76975,1.76932,1.76975,88199999.0
2005-12-13 15:32:00,1.76961,1.76981,1.76939,1.76981,83100000.0
2005-12-13 15:33:00,1.76997,1.77031,1.76997,1.77031,81100002.0
2005-12-13 15:34:00,1.77019,1.77019,1.76987,1.77008,111400000.0
2005-12-13 15:35:00,1.7702,1.7702,1.77,1.77,62800001.0
2005-12-13 15:36:00,1.76983,1.76983,1.76975,1.76982,56800002.0
2005-12-13 15:37:00,1.76984,1.76995,1.76984,1.76988,76399998.0
2005-12-13 15:38:00,1.76977,1.76977,1.7694,1.7694,72500000.0
2005-12-13 15:39:00,1.7694,1.76978,1.7694,1.76976,56400000.0
2005-12-13 15:40:00,1.76982,1.76983,1.76948,1.7695,67799999.0
2005-12-13 15:41:00,1.76957,1.76987,1.76957,1.76987,43499999.0
2005-12-13 15:42:00,1.76976,1.76976,1.76901,1.76904,139300000.0
2005-12-13 15:43:00,1.76907,1.76907,1.76823,1.76835,71900000.0
2005-12-13 15:44:00,1.76828,1.76842,1.76828,1.76837,76800000.0
2005-12-13 15:45:00,1.76847,1.76854,1.76823,1.7684,111999998.0
2005-12-13 15:46:00,1.76843,1.76881,1.76841,1.76881,46999999.0
2005-12-13 15:47:00,1.76897,1.76918,1.76897,1.76912,41300000.0
2005-12-13 15:48:00,1.76941,1.76983,1.76941,1.76978,79399999.0
2005-12-13 15:49:00,1.76969,1.76969,1.7692,1.76927,75600000.0
2005-12-13 15:50:00,1.7693,1.76953,1.7693,1.7694,27500000.0
2005-12-13 15:51:00,1.76948,1.76962,1.76947,1.76962,88399997.0
2005-12-13 15:52:00,1.76961,1.76979,1.76961,1.76961,122799999.0
2005-12-13 15:53:00,1.76953,1.76965,1.7694,1.76962,74000000.0
2005-12-13 15:54:00,1.7697,1.76994,1.7697,1.76985,45900000.0
2005-12-13 15:55:00,1.77012,1.77055,1.77012,1.77048,31300000.0
2005-12-13 15:56:00,1.77067,1.77067,1.77006,1.77006,55200000.0
2005-12-13 15:57:00,1.77013,1.77022,1.77009,1.7702,58800000.0
2005-12-13 15:58:00,1.77014,1.77025,1.77012,1.77012,32000000.0
2005-12-13 15:59:00,1.77015,1.77091,1.77015,1.77091,66600001.0
2005-12-13 16:00:00,1.77107,1.7711,1.7708,1.7708,80099999.0
2005-12-13 16:01:00,1.77099,1.7712,1.7709,1.77108,120900000.0
2005-12-13 16:02:00,1.77105,1.77109,1.77062,1.77062,55200000.0
2005-12-13 16:03:00,1.7706,1.77065,1.77042,1.77044,95300000.0
2005-12-13 16:04:00,1.77038,1.77041,1.77003,1.77003,112899999.0
2005-12-13 16:05:00,1.77014,1.77021,1.77014,1.77021,16600000.0
2005-12-13 16:06:00,1.7705,1.77057,1.77029,1.77029,46300000.0
2005-12-13 16:07:00,1.77007,1.77007,1.77001,1.77001,18700000.0
2005-12-13 16:08:00,1.76992,1.76996,1.76992,1.76996,9600000.0
2005-12-13 16:09:00,1.7701,1.77052,1.7701,1.77042,69200001.0
2005-12-13 16:10:00,1.77032,1.77037,1.77006,1.77006,51599999.0
2005-12-13 16:11:00,1.77002,1.7701,1.77002,1.77008,99300000.0
2005-12-13 16:12:00,1.77,1.77002,1.77,1.77,62000000.0
2005-12-13 16:13:00,1.76999,1.77001,1.76991,1.76997,59000000.0
2005-12-13 16:14:00,1.76985,1.76985,1.7698,1.76984,119400001.0
2005-12-13 16:15:00,1.76984,1.76994,1.76973,1.76994,46499999.0
2005-12-13 16:16:00,1.77007,1.77068,1.77007,1.77068,44300001.0
2005-12-13 16:17:00,1.77091,1.77091,1.77067,1.77072,104299999.0
2005-12-13 16:18:00,1.77071,1.77078,1.7707,1.77078,49500001.0
2005-12-13 16:19:00,1.77082,1.77089,1.77072,1.77072,32100000.0
2005-12-13 16:20:00,1.77043,1.77043,1.77024,1.77037,87300001.0
2005-12-13 16:21:00,1.77047,1.7705,1.77032,1.77034,31700000.0
2005-12-13 16:22:00,1.7703,1.77038,1.77027,1.77038,78900000.0
2005-12-13 16:23:00,1.77036,1.77071,1.77036,1.77071,73400000.0
2005-12-13 16:24:00,1.77082,1.7709,1.77078,1.7709,23300000.0
2005-12-13 16:25:00,1.77089,1.77089,1.77073,1.77073,33300001.0
2005-12-13 16:26:00,1.7708,1.77084,1.7708,1.7708,27500000.0
2005-12-13 16:27:00,1.77075,1.77088,1.77075,1.77081,99500002.0
2005-12-13 16:28:00,1.77077,1.77082,1.77062,1.77062,36100000.0
2005-12-13 16:29:00,1.77062,1.77064,1.77034,1.77034,34100000.0
2005-12-13 16:30:00,1.77012,1.77045,1.77012,1.77045,72600000.0
2005-12-13 16:31:00,1.77052,1.77066,1.77052,1.77061,82000000.0
2005-12-13 16:32:00,1.77066,1.77079,1.77066,1.77076,49099999.0
2005-12-13 16:33:00,1.77067,1.77075,1.77065,1.77065,49700000.0
2005-12-13 16:34:00,1.7707,1.77078,1.7707,1.77076,91999999.0
2005-12-13 16:35:00,1.7708,1.77081,1.77057,1.77057,17600000.0
2005-12-13 16:36:00,1.77055,1.77062,1.77048,1.77055,54700000.0
2005-12-13 16:37:00,1.7705,1.7705,1.77009,1.77018,58200000.0
2005-12-13 16:38:00,1.77017,1.77018,1.77004,1.77016,105400001.0
2005-12-13 16:39:00,1.77004,1.77012,1.76984,1.77003,139500003.0
2005-12-13 16:40:00,1.77005,1.77013,1.77005,1.77006,14900000.0
2005-12-13 16:41:00,1.76985,1.77013,1.76984,1.76984,124699998.0
2005-12-13 16:42:00,1.76978,1.76995,1.76978,1.76994,33500000.0
2005-12-13 16:43:00,1.77,1.77009,1.76975,1.76975,53499999.0
2005-12-13 16:44:00,1.76979,1.76979,1.76963,1.76963,36300000.0
2005-12-13 16:45:00,1.76956,1.76972,1.76956,1.76967,14600000.0
2005-12-13 16:46:00,1.76973,1.76973,1.76954,1.76959,59500000.0
2005-12-13 16:47:00,1.7695,1.76952,1.76911,1.76928,89299998.0
2005-12-13 16:48:00,1.7693,1.76936,1.76914,1.76916,93199999.0
2005-12-13 16:49:00,1.76928,1.76928,1.76927,1.76927,2600000.0
2005-12-13 16:50:00,1.76932,1.76939,1.76921,1.76925,64899998.0
2005-12-13 16:51:00,1.76917,1.76917,1.76894,1.76911,63900000.0
2005-12-13 16:52:00,1.76913,1.7692,1.76906,1.76912,67800001.0
2005-12-13 16:53:00,1.76919,1.76948,1.76919,1.76947,35200000.0
2005-12-13 16:54:00,1.7695,1.76954,1.76941,1.76945,75899998.0
2005-12-13 16:55:00,1.76944,1.76965,1.76931,1.76965,102199999.0
2005-12-13 16:56:00,1.76969,1.76979,1.76968,1.76973,26300000.0
2005-12-13 16:57:00,1.76986,1.7702,1.76977,1.7702,61200001.0
2005-12-13 16:58:00,1.77025,1.77032,1.77017,1.77028,78500000.0
2005-12-13 16:59:00,1.77055,1.77078,1.77043,1.77078,43700000.0
2005-12-13 17:00:00,1.77068,1.77068,1.77015,1.77027,140000002.0
2005-12-13 17:01:00,1.77032,1.77069,1.77028,1.77069,50200000.0
2005-12-13 17:02:00,1.77082,1.77082,1.77063,1.77063,71000001.0
2005-12-13 17:03:00,1.77072,1.77101,1.77072,1.77097,50400001.0
2005-12-13 17:04:00,1.77095,1.7714,1.77083,1.7714,69900001.0
2005-12-13 17:05:00,1.77157,1.77181,1.77157,1.7717,87700000.0
2005-12-13 17:06:00,1.77163,1.77163,1.77146,1.77155,40900000.0
2005-12-13 17:07:00,1.77146,1.77147,1.77137,1.77143,71499999.0
2005-12-13 17:08:00,1.77141,1.77141,1.77134,1.77134,12900000.0
2005-12-13 17:09:00,1.77127,1.77128,1.7711,1.77117,81200000.0
2005-12-13 17:10:00,1.77115,1.77133,1.77106,1.77106,42000000.0
2005-12-13 17:11:00,1.77098,1.77105,1.77093,1.77104,96599999.0
2005-12-13 17:12:00,1.77107,1.77114,1.77101,1.77112,53200000.0
2005-12-13 17:13:00,1.77111,1.77111,1.77101,1.77101,50400000.0
2005-12-13 17:14:00,1.77113,1.77115,1.77103,1.77108,67100000.0
2005-12-13 17:15:00,1.77112,1.77139,1.77112,1.7713,52299999.0
2005-12-13 17:16:00,1.77128,1.77176,1.77124,1.77176,49699999.0
2005-12-13 17:17:00,1.77192,1.77221,1.77192,1.77216,59799999.0
2005-12-13 17:18:00,1.77198,1.7721,1.77182,1.77191,91500000.0
2005-12-13 17:19:00,1.77175,1.77182,1.77161,1.77162,121000003.0
2005-12-13 17:20:00,1.77144,1.77152,1.77141,1.77147,109100000.0
2005-12-13 17:21:00,1.77159,1.7717,1.7715,1.7717,70400000.0
2005-12-13 17:22:00,1.77185,1.77197,1.77183,1.77184,35300000.0
2005-12-13 17:23:00,1.77168,1.77168,1.7716,1.7716,122700002.0
2005-12-13 17:24:00,1.77162,1.77176,1.77161,1.77161,72799997.0
2005-12-13 17:25:00,1.77165,1.77165,1.77155,1.7716,78600000.0
2005-12-13 17:26:00,1.77175,1.77187,1.7715,1.7715,65799999.0
2005-12-13 17:27:00,1.77135,1.77136,1.77122,1.77132,27200000.0
2005-12-13 17:28:00,1.77144,1.77153,1.77144,1.77153,3700000.0
2005-12-13 17:29:00,1.77165,1.77189,1.77165,1.7717,51250001.0
2005-12-13 17:30:00,1.77172,1.77208,1.77172,1.77208,95800000.0
2005-12-13 17:31:00,1.77196,1.77196,1.77136,1.7714,111800002.0
2005-12-13 17:32:00,1.77142,1.77148,1.77119,1.77119,38600000.0
2005-12-13 17:33:00,1.77125,1.77135,1.77125,1.77135,17700000.0
2005-12-13 17:34:00,1.77146,1.7715,1.77142,1.77142,53900001.0
2005-12-13 17:35:00,1.77142,1.77149,1.77141,1.77141,37500000.0
2005-12-13 17:36:00,1.7714,1.77142,1.77132,1.77137,59900001.0
2005-12-13 17:37:00,1.77132,1.77148,1.77132,1.77148,72800001.0
2005-12-13 17:38:00,1.77147,1.7715,1.77144,1.77147,23600000.0
2005-12-13 17:39:00,1.77158,1.77158,1.77152,1.77152,25200000.0
2005-12-13 17:40:00,1.77157,1.77157,1.77146,1.7715,49700000.0
2005-12-13 17:41:00,1.77151,1.77151,1.77129,1.77129,33600001.0
2005-12-13 17:42:00,1.77124,1.77124,1.77114,1.77123,64900000.0
2005-12-13 17:43:00,1.77129,1.77136,1.77125,1.77126,51300000.0
2005-12-13 17:44:00,1.7712,1.77127,1.7712,1.77127,3700000.0
2005-12-13 17:45:00,1.77123,1.77124,1.77108,1.77124,32700000.0
2005-12-13 17:46:00,1.77121,1.77127,1.77121,1.77127,12300000.0
2005-12-13 17:47:00,1.77118,1.77118,1.77109,1.77112,21500000.0
2005-12-13 17:48:00,1.77101,1.77101,1.77084,1.77084,35100000.0
2005-12-13 17:49:00,1.77063,1.77073,1.77051,1.77065,67100000.0
2005-12-13 17:50:00,1.7705,1.77053,1.77022,1.77022,70500000.0
2005-12-13 17:51:00,1.77025,1.77055,1.77025,1.77055,36000000.0
2005-12-13 17:52:00,1.77057,1.77057,1.77033,1.77033,57600000.0
2005-12-13 17:53:00,1.77019,1.7704,1.77019,1.7704,24700000.0
2005-12-13 17:54:00,1.7704,1.77047,1.77038,1.77045,63399999.0
2005-12-13 17:55:00,1.7705,1.77062,1.7705,1.77057,20400000.0
2005-12-13 17:56:00,1.77025,1.77025,1.76961,1.76965,46300000.0
2005-12-13 17:57:00,1.76951,1.76951,1.76908,1.76908,55500000.0
2005-12-13 17:58:00,1.76911,1.76921,1.76895,1.76895,50400000.0
2005-12-13 17:59:00,1.76895,1.76922,1.76895,1.76918,57799999.0
2005-12-13 18:00:00,1.76932,1.76939,1.7692,1.7692,29800000.0
2005-12-13 18:01:00,1.76923,1.76949,1.76923,1.76935,878100000.0
2005-12-13 18:02:00,1.76936,1.76951,1.76935,1.76945,1243619996.0
2005-12-13 18:03:00,1.76942,1.76958,1.76942,1.76946,1504100000.0
2005-12-13 18:04:00,1.76951,1.76951,1.76932,1.76932,869899995.0
2005-12-13 18:05:00,1.76929,1.76959,1.76929,1.76949,916000003.0
2005-12-13 18:06:00,1.76947,1.76951,1.76924,1.76924,907899992.0
2005-12-13 18:07:00,1.76923,1.76923,1.76903,1.76908,1339199994.0
2005-12-13 18:08:00,1.76909,1.76931,1.76909,1.76927,1414199997.0
2005-12-13 18:09:00,1.76932,1.76952,1.76931,1.76952,490299996.0
2005-12-13 18:10:00,1.76957,1.76963,1.76947,1.76947,706569998.0
2005-12-13 18:11:00,1.76951,1.76963,1.76947,1.76956,582400000.0
2005-12-13 18:12:00,1.76959,1.76966,1.76949,1.76949,701050000.0
2005-12-13 18:13:00,1.76951,1.7697,1.76951,1.76957,536099997.0
2005-12-13 18:14:00,1.76957,1.76965,1.76948,1.76952,781200005.0
2005-12-13 18:15:00,1.76956,1.76966,1.76952,1.76952,783999997.0
2005-12-13 18:16:00,1.76953,1.76953,1.76934,1.76937,747800000.0
2005-12-13 18:17:00,1.76939,1.76955,1.76938,1.7695,437900004.0
2005-12-13 18:18:00,1.76955,1.76982,1.76955,1.76972,588249997.0
2005-12-13 18:19:00,1.76981,1.76981,1.76958,1.76958,484099998.0
2005-12-13 18:20:00,1.76962,1.76987,1.76962,1.76983,355299998.0
2005-12-13 18:21:00,1.76982,1.76982,1.76956,1.76956,671800001.0
2005-12-13 18:22:00,1.76958,1.7696,1.76934,1.76934,572200002.0
2005-12-13 18:23:00,1.76931,1.76931,1.76908,1.7691,778100002.0
2005-12-13 18:24:00,1.76909,1.76927,1.76898,1.76901,716999997.0
2005-12-13 18:25:00,1.76891,1.76902,1.7687,1.76878,594949999.0
2005-12-13 18:26:00,1.76877,1.76894,1.76868,1.76869,661200005.0
2005-12-13 18:27:00,1.76864,1.76872,1.76851,1.76872,705800000.0
2005-12-13 18:28:00,1.76876,1.76884,1.76873,1.76883,385100002.0
2005-12-13 18:29:00,1.76885,1.76885,1.76869,1.76875,809799991.0
2005-12-13 18:30:00,1.76877,1.76887,1.76868,1.76868,633899998.0
2005-12-13 18:31:00,1.76868,1.76868,1.76844,1.76844,420899997.0
2005-12-13 18:32:00,1.76842,1.76846,1.76831,1.76833,375900002.0
2005-12-13 18:33:00,1.76829,1.76837,1.76814,1.76814,682599996.0
2005-12-13 18:34:00,1.76822,1.76846,1.76822,1.76825,749099997.0
2005-12-13 18:35:00,1.76827,1.76854,1.76827,1.7684,278100000.0
2005-12-13 18:36:00,1.76833,1.76833,1.76819,1.76819,94700000.0
2005-12-13 18:37:00,1.76801,1.76801,1.76779,1.76797,81600000.0
2005-12-13 18:38:00,1.76808,1.76822,1.76806,1.76822,209999998.0
2005-12-13 18:39:00,1.7682,1.76828,1.7682,1.76825,270899998.0
2005-12-13 18:40:00,1.76819,1.76819,1.76769,1.7679,463700001.0
2005-12-13 18:41:00,1.76793,1.7681,1.76793,1.76805,287899997.0
2005-12-13 18:42:00,1.76803,1.76803,1.76793,1.76793,115800001.0
2005-12-13 18:43:00,1.76788,1.76788,1.76743,1.76778,141500000.0
2005-12-13 18:44:00,1.76773,1.76782,1.76763,1.76763,428299997.0
2005-12-13 18:45:00,1.76755,1.76761,1.76744,1.76756,163300000.0
2005-12-13 18:46:00,1.76749,1.7676,1.7674,1.76747,201900002.0
2005-12-13 18:47:00,1.76737,1.76737,1.76722,1.76735,138300000.0
2005-12-13 18:48:00,1.76739,1.76763,1.76739,1.76763,289900000.0
2005-12-13 18:49:00,1.7677,1.76778,1.7677,1.76776,50200000.0
2005-12-13 18:50:00,1.76772,1.76772,1.76717,1.7672,188700000.0
2005-12-13 18:51:00,1.76721,1.76738,1.76715,1.76727,404250000.0
2005-12-13 18:52:00,1.76718,1.76736,1.76717,1.76725,649099999.0
2005-12-13 18:53:00,1.76721,1.76728,1.76717,1.76717,417199995.0
2005-12-13 18:54:00,1.7671,1.76715,1.7669,1.76697,255999998.0
2005-12-13 18:55:00,1.767,1.76715,1.7669,1.76715,748499993.0
2005-12-13 18:56:00,1.7672,1.76724,1.76701,1.76708,284100000.0
2005-12-13 18:57:00,1.76701,1.76718,1.76701,1.76708,533900003.0
2005-12-13 18:58:00,1.76707,1.76711,1.76681,1.76695,589100002.0
2005-12-13 18:59:00,1.767,1.7671,1.76697,1.76703,459470000.0
2005-12-13 19:00:00,1.76712,1.7673,1.76711,1.76718,267600002.0
2005-12-13 19:01:00,1.76726,1.7673,1.76725,1.7673,104799999.0
2005-12-13 19:02:00,1.76728,1.76728,1.76708,1.76717,353999996.0
2005-12-13 19:03:00,1.7672,1.76727,1.76709,1.76712,609199999.0
2005-12-13 19:04:00,1.76713,1.76713,1.76671,1.76677,257800001.0
2005-12-13 19:05:00,1.76665,1.76671,1.76657,1.76666,199169998.0
2005-12-13 19:06:00,1.76664,1.7667,1.76651,1.76667,631400002.0
2005-12-13 19:07:00,1.76672,1.76704,1.76672,1.76702,344046992.0
2005-12-13 19:08:00,1.76713,1.76722,1.76703,1.76722,608399997.0
2005-12-13 19:09:00,1.76728,1.76739,1.76724,1.76729,302500000.0
2005-12-13 19:10:00,1.76726,1.7675,1.76726,1.76736,319800001.0
2005-12-13 19:11:00,1.76739,1.76755,1.76739,1.76755,79599998.0
2005-12-13 19:12:00,1.76752,1.76752,1.76709,1.76712,231199999.0
2005-12-13 19:13:00,1.76709,1.76709,1.76671,1.76671,373900004.0
2005-12-13 19:14:00,1.76658,1.76661,1.76648,1.76649,272799999.0
2005-12-13 19:15:00,1.76648,1.76659,1.76645,1.76658,347300001.0
2005-12-13 19:16:00,1.76656,1.76656,1.76635,1.7664,153900000.0
2005-12-13 19:17:00,1.76642,1.76646,1.76611,1.76623,207000002.0
2005-12-13 19:18:00,1.76623,1.76623,1.76613,1.76623,300100002.0
2005-12-13 19:19:00,1.76614,1.76614,1.76538,1.76565,387200001.0
2005-12-13 19:20:00,1.76565,1.76617,1.76565,1.76606,438800003.0
2005-12-13 19:21:00,1.76607,1.76607,1.76575,1.76583,387800000.0
2005-12-13 19:22:00,1.76575,1.76575,1.76547,1.76555,296899997.0
2005-12-13 19:23:00,1.76553,1.7661,1.76553,1.7661,356900000.0
2005-12-13 19:24:00,1.76611,1.76611,1.76563,1.76585,171900001.0
2005-12-13 19:25:00,1.76587,1.76588,1.76568,1.76583,86899998.0
2005-12-13 19:26:00,1.76582,1.76582,1.76556,1.76556,281100002.0
2005-12-13 19:27:00,1.76558,1.76566,1.7655,1.76558,536699998.0
2005-12-13 19:28:00,1.7656,1.76566,1.7655,1.76565,450899996.0
2005-12-13 19:29:00,1.76558,1.76562,1.76542,1.76542,378150000.0
2005-12-13 19:30:00,1.76543,1.76577,1.76543,1.76567,484800001.0
2005-12-13 19:31:00,1.7657,1.76581,1.76562,1.76581,348200002.0
2005-12-13 19:32:00,1.7659,1.76617,1.7659,1.76606,349499999.0
2005-12-13 19:33:00,1.76612,1.76624,1.76603,1.76615,195499998.0
2005-12-13 19:34:00,1.76607,1.76617,1.76599,1.76609,180700001.0
2005-12-13 19:35:00,1.7662,1.76632,1.76609,1.76632,369000000.0
2005-12-13 19:36:00,1.76632,1.76632,1.76594,1.76594,401600001.0
2005-12-13 19:37:00,1.76587,1.76599,1.76585,1.76598,356499996.0
2005-12-13 19:38:00,1.766,1.7661,1.766,1.76609,111400000.0
2005-12-13 19:39:00,1.76613,1.7663,1.76612,1.7663,211400000.0
2005-12-13 19:40:00,1.76633,1.76646,1.76633,1.76639,464799998.0
2005-12-13 19:41:00,1.76643,1.76663,1.76643,1.76659,286100000.0
2005-12-13 19:42:00,1.76663,1.76691,1.76663,1.76691,199200001.0
2005-12-13 19:43:00,1.76696,1.767,1.76684,1.76692,137600000.0
2005-12-13 19:44:00,1.7669,1.76704,1.76686,1.7669,389400001.0
2005-12-13 19:45:00,1.76688,1.76694,1.76681,1.76694,229199999.0
2005-12-13 19:46:00,1.76698,1.76706,1.76683,1.76706,261499999.0
2005-12-13 19:47:00,1.76707,1.76707,1.76692,1.767,103599999.0
2005-12-13 19:48:00,1.76703,1.7671,1.76701,1.76701,211399999.0
2005-12-13 19:49:00,1.76709,1.76716,1.76708,1.76716,309099998.0
2005-12-13 19:50:00,1.7672,1.76734,1.76718,1.76728,312600003.0
2005-12-13 19:51:00,1.76728,1.76734,1.7672,1.76734,282500001.0
2005-12-13 19:52:00,1.76731,1.76731,1.76721,1.76727,199000002.0
2005-12-13 19:53:00,1.76737,1.76744,1.76737,1.76744,66700000.0
2005-12-13 19:54:00,1.76751,1.76763,1.76751,1.76757,142599999.0
2005-12-13 19:55:00,1.76755,1.76759,1.76752,1.76752,104000000.0
2005-12-13 19:56:00,1.76747,1.76747,1.76723,1.76744,281200000.0
2005-12-13 19:57:00,1.76735,1.76738,1.76716,1.76734,295899999.0
2005-12-13 19:58:00,1.76743,1.76759,1.76743,1.76749,329599998.0
2005-12-13 19:59:00,1.76747,1.76756,1.76746,1.76746,297600000.0
2005-12-13 20:00:00,1.7674,1.76753,1.76739,1.76753,180199999.0
2005-12-13 20:01:00,1.76753,1.76753,1.76744,1.76745,176799999.0
2005-12-13 20:02:00,1.76741,1.76741,1.76715,1.76727,148200000.0
2005-12-13 20:03:00,1.76731,1.7674,1.76724,1.76724,99650000.0
2005-12-13 20:04:00,1.76722,1.76728,1.76719,1.76728,160200000.0
2005-12-13 20:05:00,1.7673,1.76735,1.76725,1.7673,171799998.0
2005-12-13 20:06:00,1.76734,1.76748,1.76734,1.76747,205000003.0
2005-12-13 20:07:00,1.7675,1.76754,1.7674,1.7674,120299999.0
2005-12-13 20:08:00,1.76748,1.76762,1.76747,1.76755,320200003.0
2005-12-13 20:09:00,1.76747,1.76761,1.76746,1.7675,111400000.0
2005-12-13 20:10:00,1.76748,1.76748,1.76736,1.76738,90200000.0
2005-12-13 20:11:00,1.76743,1.76743,1.76727,1.76727,112899999.0
2005-12-13 20:12:00,1.7672,1.76728,1.76713,1.7672,505399997.0
2005-12-13 20:13:00,1.76717,1.76725,1.76715,1.76715,99200000.0
2005-12-13 20:14:00,1.76719,1.76727,1.76712,1.76712,170100002.0
2005-12-13 20:15:00,1.76713,1.76733,1.76713,1.76725,446900001.0
2005-12-13 20:16:00,1.76728,1.76737,1.76728,1.76735,120400001.0
2005-12-13 20:17:00,1.76736,1.76743,1.76732,1.76732,63100001.0
2005-12-13 20:18:00,1.7673,1.76743,1.76719,1.7672,171999999.0
2005-12-13 20:19:00,1.76723,1.7674,1.76718,1.7674,168800001.0
2005-12-13 20:20:00,1.76737,1.76739,1.76704,1.76704,214300002.0
2005-12-13 20:21:00,1.767,1.76702,1.767,1.767,115500000.0
2005-12-13 20:22:00,1.767,1.76705,1.767,1.767,112400000.0
2005-12-13 20:23:00,1.767,1.76711,1.76692,1.76711,339400000.0
2005-12-13 20:24:00,1.76713,1.76713,1.76706,1.76709,149799999.0
2005-12-13 20:25:00,1.76707,1.76707,1.76695,1.76705,453600000.0
2005-12-13 20:26:00,1.767,1.76708,1.76697,1.767,607400000.0
2005-12-13 20:27:00,1.76706,1.76715,1.76703,1.76715,264170001.0
2005-12-13 20:28:00,1.76713,1.76722,1.76709,1.76722,288800000.0
2005-12-13 20:29:00,1.76724,1.76724,1.76714,1.76718,254299999.0
2005-12-13 20:30:00,1.7672,1.76728,1.76715,1.7672,908999998.0
2005-12-13 20:31:00,1.76716,1.76725,1.76714,1.7672,513100000.0
2005-12-13 20:32:00,1.7672,1.76735,1.7672,1.76728,632499999.0
2005-12-13 20:33:00,1.7673,1.76738,1.76723,1.7673,256300000.0
2005-12-13 20:34:00,1.76735,1.76735,1.7673,1.7673,87999999.0
2005-12-13 20:35:00,1.7673,1.76735,1.76728,1.76728,53799999.0
2005-12-13 20:36:00,1.76734,1.7675,1.76732,1.7675,139900002.0
2005-12-13 20:37:00,1.76748,1.76753,1.7674,1.76745,154650000.0
2005-12-13 20:38:00,1.76746,1.76755,1.76734,1.7674,348250001.0
2005-12-13 20:39:00,1.76747,1.76753,1.76743,1.76749,192600000.0
2005-12-13 20:40:00,1.7675,1.76755,1.76745,1.7675,137400000.0
2005-12-13 20:41:00,1.76744,1.76753,1.76741,1.76744,167800000.0
2005-12-13 20:42:00,1.76745,1.76749,1.76736,1.76739,84399999.0
2005-12-13 20:43:00,1.76738,1.76746,1.76731,1.76733,312599998.0
2005-12-13 20:44:00,1.7673,1.76735,1.7673,1.76735,421600000.0
2005-12-13 20:45:00,1.76735,1.76735,1.7673,1.76735,67799999.0
2005-12-13 20:46:00,1.76734,1.76734,1.76726,1.76726,145200003.0
2005-12-13 20:47:00,1.76722,1.76742,1.76722,1.76742,331800001.0
2005-12-13 20:48:00,1.76742,1.76747,1.76733,1.76743,119200000.0
2005-12-13 20:49:00,1.76744,1.76744,1.76726,1.76728,139199996.0
2005-12-13 20:50:00,1.7672,1.7675,1.7672,1.76744,410169997.0
2005-12-13 20:51:00,1.76742,1.76742,1.76728,1.76737,405899998.0
2005-12-13 20:52:00,1.76734,1.76741,1.76727,1.76738,241099996.0
2005-12-13 20:53:00,1.76731,1.76746,1.76731,1.76736,635899993.0
2005-12-13 20:54:00,1.7674,1.76745,1.76737,1.76737,442550001.0
2005-12-13 20:55:00,1.76739,1.76745,1.76732,1.76738,297400001.0
2005-12-13 20:56:00,1.7674,1.76745,1.76737,1.7674,433100005.0
2005-12-13 20:57:00,1.7674,1.76748,1.76735,1.7674,523500000.0
2005-12-13 20:58:00,1.76748,1.76753,1.76738,1.76743,240400001.0
2005-12-13 20:59:00,1.76736,1.76736,1.76722,1.76722,560500002.0
2005-12-13 21:00:00,1.76715,1.76727,1.76715,1.76719,434700000.0
2005-12-13 21:01:00,1.7671,1.76722,1.76709,1.76718,367399999.0
2005-12-13 21:02:00,1.76717,1.76717,1.76701,1.76713,197599998.0
2005-12-13 21:03:00,1.76707,1.76711,1.76694,1.76707,110500001.0
2005-12-13 21:04:00,1.76714,1.76727,1.7671,1.76727,251299999.0
2005-12-13 21:05:00,1.76732,1.76749,1.76732,1.76734,151100001.0
2005-12-13 21:06:00,1.76729,1.76737,1.76729,1.76732,160799999.0
2005-12-13 21:07:00,1.7673,1.76741,1.76722,1.76741,74600000.0
2005-12-13 21:08:00,1.76747,1.76753,1.76744,1.76744,70500000.0
2005-12-13 21:09:00,1.76735,1.76745,1.76735,1.7674,141200001.0
2005-12-13 21:10:00,1.76742,1.76743,1.76728,1.76743,92800000.0
2005-12-13 21:11:00,1.76738,1.76743,1.76729,1.76735,140800000.0
2005-12-13 21:12:00,1.76733,1.76775,1.76732,1.76765,72399999.0
2005-12-13 21:13:00,1.76759,1.76789,1.76751,1.76751,155899999.0
2005-12-13 21:14:00,1.76752,1.76971,1.76674,1.76902,254099999.0
2005-12-13 21:15:00,1.76899,1.76899,1.76703,1.7674,268100000.0
2005-12-13 21:16:00,1.76733,1.76747,1.76706,1.76747,109599999.0
2005-12-13 21:17:00,1.7676,1.76763,1.76753,1.76763,171699999.0
2005-12-13 21:18:00,1.76763,1.76768,1.7676,1.7676,30300000.0
2005-12-13 21:19:00,1.76765,1.76768,1.7676,1.76765,71900000.0
2005-12-13 21:20:00,1.76782,1.77118,1.76782,1.77109,333099997.0
2005-12-13 21:21:00,1.77132,1.77246,1.77128,1.77231,154300000.0
2005-12-13 21:22:00,1.77256,1.77371,1.77256,1.77345,178499998.0
2005-12-13 21:23:00,1.77328,1.77328,1.77262,1.77266,45300000.0
2005-12-13 21:24:00,1.77247,1.77248,1.77183,1.77244,217900000.0
2005-12-13 21:25:00,1.77259,1.77325,1.77259,1.77301,100200001.0
2005-12-13 21:26:00,1.77292,1.77292,1.7725,1.7725,112600000.0
2005-12-13 21:27:00,1.77253,1.77355,1.77253,1.77285,109699997.0
2005-12-13 21:28:00,1.7729,1.7729,1.77196,1.77225,220899999.0
2005-12-13 21:29:00,1.77259,1.77281,1.77259,1.77281,6000000.0
2005-12-13 21:30:00,1.77303,1.77303,1.77233,1.77259,40200000.0
2005-12-13 21:31:00,1.77239,1.77247,1.77205,1.7723,83699999.0
2005-12-13 21:32:00,1.77231,1.77231,1.77138,1.77142,260800002.0
2005-12-13 21:33:00,1.77128,1.77128,1.77018,1.77045,277200002.0
2005-12-13 21:34:00,1.77054,1.77109,1.77054,1.77109,306049998.0
2005-12-13 21:35:00,1.77108,1.77173,1.77097,1.77173,32499999.0
2005-12-13 21:36:00,1.7721,1.77211,1.77027,1.77027,137899996.0
2005-12-13 21:37:00,1.77023,1.77032,1.76988,1.77023,158399999.0
2005-12-13 21:38:00,1.77035,1.77052,1.77032,1.77032,117600000.0
2005-12-13 21:39:00,1.77014,1.77014,1.76919,1.76919,28600000.0
2005-12-13 21:40:00,1.76879,1.76934,1.768,1.76934,150299999.0
2005-12-13 21:41:00,1.76939,1.76975,1.76863,1.76882,119499999.0
2005-12-13 21:42:00,1.76875,1.77013,1.76871,1.77013,103299998.0
2005-12-13 21:43:00,1.77015,1.77015,1.76958,1.76988,60000000.0
2005-12-13 21:44:00,1.76985,1.76985,1.76927,1.76944,85800000.0
2005-12-13 21:45:00,1.7694,1.76976,1.7694,1.76967,53199999.0
2005-12-13 21:46:00,1.76962,1.76962,1.76923,1.76935,156500001.0
2005-12-13 21:47:00,1.76935,1.76961,1.7693,1.76946,188799999.0
2005-12-13 21:48:00,1.76941,1.7697,1.76932,1.76932,138800000.0
2005-12-13 21:49:00,1.7693,1.76952,1.7693,1.76948,61700000.0
2005-12-13 21:50:00,1.76938,1.76948,1.76932,1.76943,114600000.0
2005-12-13 21:51:00,1.76945,1.76946,1.76937,1.76944,199999999.0
2005-12-13 21:52:00,1.76943,1.76957,1.76935,1.7694,84100000.0
2005-12-13 21:53:00,1.76907,1.76907,1.76853,1.76882,69199999.0
2005-12-13 21:54:00,1.76894,1.76954,1.76885,1.76937,209300002.0
2005-12-13 21:55:00,1.76929,1.76929,1.76906,1.7691,281049996.0
2005-12-13 21:56:00,1.76905,1.76938,1.76905,1.76935,90400001.0
2005-12-13 21:57:00,1.7693,1.7693,1.76913,1.76913,96500000.0
2005-12-13 21:58:00,1.76916,1.76954,1.76916,1.76954,117849996.0
2005-12-13 21:59:00,1.76952,1.76952,1.76921,1.76921,456799995.0
2005-12-13 22:00:00,1.76924,1.76932,1.76922,1.76922,171399998.0
2005-12-13 22:01:00,1.76925,1.76925,1.76918,1.76918,73400000.0
2005-12-13 22:02:00,1.7692,1.76933,1.76918,1.76933,171999999.0
2005-12-13 22:03:00,1.76932,1.76945,1.76932,1.7694,101500000.0
2005-12-13 22:04:00,1.76936,1.76946,1.76935,1.7694,388900002.0
2005-12-13 22:05:00,1.76947,1.76991,1.76947,1.76972,163600003.0
2005-12-13 22:06:00,1.76972,1.76974,1.76964,1.76964,55700000.0
2005-12-13 22:07:00,1.76963,1.76963,1.76953,1.76958,50600000.0
2005-12-13 22:08:00,1.76962,1.76968,1.76961,1.76961,57400000.0
2005-12-13 22:09:00,1.7697,1.76997,1.7697,1.76991,43200000.0
2005-12-13 22:10:00,1.76991,1.77,1.76981,1.76981,30000000.0
2005-12-13 22:11:00,1.76985,1.76992,1.76978,1.76987,38300000.0
2005-12-13 22:12:00,1.7699,1.76997,1.76981,1.76981,189500004.0
2005-12-13 22:13:00,1.76979,1.76979,1.76972,1.76972,106800002.0
2005-12-13 22:14:00,1.76972,1.76977,1.76964,1.76966,90100000.0
2005-12-13 22:15:00,1.76973,1.76973,1.76948,1.76955,250800001.0
2005-12-13 22:16:00,1.76957,1.76971,1.76957,1.76967,376599997.0
2005-12-13 22:17:00,1.76975,1.76987,1.76975,1.76987,44400000.0
2005-12-13 22:18:00,1.76983,1.76983,1.76964,1.76965,95900001.0
2005-12-13 22:19:00,1.76967,1.76995,1.76967,1.76995,12500000.0
2005-12-13 22:20:00,1.76991,1.76991,1.76949,1.76949,103700000.0
2005-12-13 22:21:00,1.76951,1.7696,1.7694,1.7694,116499999.0
2005-12-13 22:22:00,1.7693,1.7693,1.76909,1.76909,74500000.0
2005-12-13 22:23:00,1.76906,1.76925,1.76897,1.76904,161099998.0
2005-12-13 22:24:00,1.76912,1.76935,1.76912,1.76926,39200000.0
2005-12-13 22:25:00,1.76929,1.76936,1.76929,1.76936,56600000.0
2005-12-13 22:26:00,1.7694,1.76945,1.7694,1.76945,44000001.0
2005-12-13 22:27:00,1.76915,1.76915,1.76847,1.76852,41100000.0
2005-12-13 22:28:00,1.76838,1.76858,1.76767,1.76858,63400000.0
2005-12-13 22:29:00,1.76867,1.76873,1.76854,1.76855,195800001.0
2005-12-13 22:30:00,1.76853,1.76859,1.76841,1.76859,113399998.0
2005-12-13 22:31:00,1.76874,1.769,1.76874,1.76887,46300001.0
2005-12-13 22:32:00,1.76877,1.76887,1.76877,1.76884,174650000.0
2005-12-13 22:33:00,1.76889,1.76911,1.76889,1.769,137100000.0
2005-12-13 22:34:00,1.76908,1.76919,1.76903,1.7691,133700001.0
2005-12-13 22:35:00,1.76915,1.76925,1.76915,1.76918,28300000.0
2005-12-13 22:36:00,1.76906,1.76906,1.76853,1.76853,29300000.0
2005-12-13 22:37:00,1.7686,1.76882,1.7686,1.7687,101799998.0
2005-12-13 22:38:00,1.76863,1.76879,1.76863,1.76879,47800000.0
2005-12-13 22:39:00,1.76887,1.76887,1.76876,1.7688,45900000.0
2005-12-13 22:40:00,1.76875,1.7689,1.7687,1.7689,53800000.0
2005-12-13 22:41:00,1.76891,1.76897,1.76885,1.7689,68600001.0
2005-12-13 22:42:00,1.7688,1.7688,1.76859,1.76873,58999999.0
2005-12-13 22:43:00,1.76865,1.76865,1.76855,1.76857,75900000.0
2005-12-13 22:44:00,1.76859,1.76864,1.76853,1.76856,127870001.0
2005-12-13 22:45:00,1.76855,1.7686,1.76847,1.76855,77200000.0
2005-12-13 22:46:00,1.76853,1.76863,1.7685,1.76857,40800000.0
2005-12-13 22:47:00,1.76848,1.76855,1.76844,1.76849,85100001.0
2005-12-13 22:48:00,1.7686,1.76865,1.76852,1.76852,58000001.0
2005-12-13 22:49:00,1.76853,1.76857,1.76846,1.76846,67800000.0
2005-12-13 22:50:00,1.76847,1.76859,1.76844,1.76849,23500000.0
2005-12-13 22:51:00,1.76847,1.76858,1.76847,1.76858,11300000.0
2005-12-13 22:52:00,1.76866,1.76866,1.76851,1.76861,49700000.0
2005-12-13 22:53:00,1.76862,1.76862,1.76835,1.7686,43400000.0
2005-12-13 22:54:00,1.7687,1.7692,1.7687,1.7692,106299999.0
2005-12-13 22:55:00,1.76925,1.7693,1.76925,1.7693,29900000.0
2005-12-13 22:56:00,1.76928,1.76934,1.76923,1.76923,64499999.0
2005-12-13 22:57:00,1.76903,1.76903,1.76882,1.76882,29400000.0
2005-12-13 22:58:00,1.76849,1.76866,1.76849,1.7686,63999998.0
2005-12-13 22:59:00,1.76863,1.76867,1.76855,1.76857,98800000.0
2005-12-13 23:00:00,1.76852,1.76863,1.7683,1.76863,55400000.0
2005-12-13 23:01:00,1.76867,1.76878,1.76867,1.76871,55999998.0
2005-12-13 23:02:00,1.76865,1.76887,1.76865,1.76868,55300001.0
2005-12-13 23:03:00,1.76873,1.76876,1.76873,1.76874,43500000.0
2005-12-13 23:04:00,1.76875,1.76875,1.76858,1.76858,35000000.0
2005-12-13 23:05:00,1.76853,1.7686,1.76853,1.7686,22699999.0
2005-12-13 23:06:00,1.76853,1.76853,1.76826,1.76835,53600001.0
2005-12-13 23:07:00,1.76842,1.76848,1.76838,1.76839,56799998.0
2005-12-13 23:08:00,1.76842,1.76865,1.76842,1.76842,34100000.0
2005-12-13 23:09:00,1.76838,1.76845,1.76838,1.7684,15700000.0
2005-12-13 23:10:00,1.7684,1.76845,1.7684,1.76845,5700000.0
2005-12-13 23:11:00,1.76846,1.76853,1.76841,1.76849,46500000.0
2005-12-13 23:12:00,1.7685,1.76855,1.76848,1.76848,59700000.0
2005-12-13 23:13:00,1.76855,1.76855,1.76845,1.76855,98900001.0
2005-12-13 23:14:00,1.7685,1.76867,1.76848,1.76867,64200000.0
2005-12-13 23:15:00,1.76865,1.76883,1.76865,1.76881,50300001.0
2005-12-13 23:16:00,1.76899,1.76901,1.76899,1.76901,10000000.0
2005-12-13 23:17:00,1.769,1.76905,1.769,1.76905,81000000.0
2005-12-13 23:18:00,1.76907,1.76918,1.76898,1.76898,66850000.0
2005-12-13 23:19:00,1.7689,1.76895,1.76885,1.76888,57700000.0
2005-12-13 23:20:00,1.76907,1.76917,1.76907,1.76914,44000000.0
2005-12-13 23:21:00,1.76906,1.76923,1.76904,1.76923,110200002.0
2005-12-13 23:22:00,1.76914,1.76917,1.76888,1.7689,50400000.0
2005-12-13 23:23:00,1.76882,1.76905,1.76882,1.76905,81300000.0
2005-12-13 23:24:00,1.76905,1.76905,1.76898,1.76905,60200001.0
2005-12-13 23:25:00,1.769,1.769,1.769,1.769,700000.0
2005-12-13 23:26:00,1.76891,1.76891,1.76887,1.76887,17600000.0
2005-12-13 23:27:00,1.76885,1.76905,1.76885,1.76905,52799998.0
2005-12-13 23:28:00,1.76894,1.76894,1.76886,1.76886,15600000.0
2005-12-13 23:29:00,1.76892,1.76917,1.76887,1.76887,101300001.0
2005-12-13 23:30:00,1.76885,1.76903,1.76885,1.76903,30200000.0
2005-12-13 23:31:00,1.76893,1.76895,1.7688,1.7688,90200001.0
2005-12-13 23:32:00,1.76885,1.76904,1.76885,1.76891,47200000.0
2005-12-13 23:33:00,1.76891,1.76919,1.76886,1.76919,118300000.0
2005-12-13 23:34:00,1.76918,1.76924,1.76913,1.7692,60800000.0
2005-12-13 23:35:00,1.76919,1.76933,1.76919,1.76933,18400000.0
2005-12-13 23:36:00,1.76935,1.76935,1.76935,1.76935,3700000.0
2005-12-13 23:37:00,1.76938,1.76942,1.76938,1.76942,21000000.0
2005-12-13 23:38:00,1.76935,1.76945,1.76935,1.76945,61399999.0
2005-12-13 23:39:00,1.76942,1.76942,1.76934,1.76938,15600000.0
2005-12-13 23:40:00,1.76932,1.76933,1.76924,1.76933,71100002.0
2005-12-13 23:41:00,1.76932,1.76937,1.76927,1.76927,71700000.0
2005-12-13 23:42:00,1.76942,1.76942,1.76941,1.76941,32400000.0
2005-12-13 23:43:00,1.7694,1.76946,1.76937,1.76937,100999999.0
2005-12-13 23:44:00,1.76939,1.76939,1.76936,1.76936,40399999.0
2005-12-13 23:45:00,1.76944,1.76944,1.76925,1.76939,14500000.0
2005-12-13 23:46:00,1.76928,1.7693,1.76926,1.76929,36399999.0
2005-12-13 23:47:00,1.7694,1.76949,1.76932,1.76932,51900000.0
2005-12-13 23:48:00,1.76934,1.76952,1.76932,1.76932,113900000.0
2005-12-13 23:49:00,1.76932,1.7694,1.76928,1.76928,68199999.0
2005-12-13 23:50:00,1.7693,1.76935,1.7693,1.7693,28300000.0
2005-12-13 23:51:00,1.76938,1.76946,1.76931,1.76934,62599999.0
2005-12-13 23:52:00,1.76934,1.76954,1.76934,1.76954,48700000.0
2005-12-13 23:53:00,1.76975,1.7701,1.76975,1.7701,43400000.0
2005-12-13 23:54:00,1.77001,1.77011,1.76997,1.77011,21800000.0
2005-12-13 23:55:00,1.7701,1.7701,1.7701,1.7701,19600000.0
2005-12-13 23:56:00,1.7701,1.77015,1.7701,1.77015,11600000.0
2005-12-13 23:57:00,1.7701,1.7701,1.7701,1.7701,9400000.0
2005-12-13 23:58:00,1.77012,1.77012,1.77001,1.77001,28800000.0
2005-12-13 23:59:00,1.77005,1.77005,1.77005,1.77005,51600001.0
2005-12-14 00:00:00,1.77002,1.77005,1.77002,1.77005,39599999.0
2005-12-14 00:01:00,1.77001,1.77028,1.77001,1.77004,89100001.0
2005-12-14 00:02:00,1.77004,1.77015,1.76999,1.77006,90399999.0
2005-12-14 00:03:00,1.77009,1.77021,1.76995,1.77012,109399998.0
2005-12-14 00:04:00,1.77013,1.77029,1.77001,1.77009,102300002.0
2005-12-14 00:05:00,1.77014,1.77017,1.77001,1.77017,78200001.0
2005-12-14 00:06:00,1.77008,1.77014,1.76994,1.77011,39900000.0
2005-12-14 00:07:00,1.77002,1.77021,1.77002,1.77012,64700000.0
2005-12-14 00:08:00,1.77015,1.77027,1.76999,1.77013,73400000.0
2005-12-14 00:09:00,1.77012,1.77015,1.76975,1.76978,47800000.0
2005-12-14 00:10:00,1.76987,1.77004,1.76975,1.76982,92000001.0
2005-12-14 00:11:00,1.76992,1.76995,1.76965,1.7697,38000000.0
2005-12-14 00:12:00,1.76985,1.76989,1.76954,1.76954,61800000.0
2005-12-14 00:13:00,1.76969,1.76973,1.76927,1.76934,40400000.0
2005-12-14 00:14:00,1.76955,1.76961,1.76921,1.76929,94800001.0
2005-12-14 00:15:00,1.76942,1.76965,1.76922,1.76965,51199999.0
2005-12-14 00:16:00,1.76983,1.76983,1.7693,1.76937,54100000.0
2005-12-14 00:17:00,1.76928,1.76962,1.76928,1.76952,29600000.0
2005-12-14 00:18:00,1.76951,1.76963,1.7694,1.76945,97100001.0
2005-12-14 00:19:00,1.76942,1.76946,1.76927,1.76937,93400000.0
2005-12-14 00:20:00,1.76949,1.76966,1.76939,1.76965,81300000.0
2005-12-14 00:21:00,1.76954,1.76965,1.76936,1.76948,66100001.0
2005-12-14 00:22:00,1.7695,1.76963,1.76925,1.7693,76400000.0
2005-12-14 00:23:00,1.76925,1.76948,1.76912,1.76948,53000000.0
2005-12-14 00:24:00,1.76938,1.76959,1.76928,1.76939,126600000.0
2005-12-14 00:25:00,1.76952,1.76952,1.76907,1.76919,99599999.0
2005-12-14 00:26:00,1.7692,1.76931,1.76899,1.76899,93700000.0
2005-12-14 00:27:00,1.76902,1.76928,1.76902,1.76922,95500000.0
2005-12-14 00:28:00,1.7691,1.7691,1.76878,1.7689,62500000.0
2005-12-14 00:29:00,1.76883,1.76925,1.76883,1.76906,67200000.0
2005-12-14 00:30:00,1.76925,1.7693,1.76909,1.76915,71299999.0
2005-12-14 00:31:00,1.76907,1.76919,1.76899,1.76913,75400001.0
2005-12-14 00:32:00,1.76927,1.76933,1.76911,1.76924,128200002.0
2005-12-14 00:33:00,1.76956,1.76956,1.76924,1.76924,48700001.0
2005-12-14 00:34:00,1.76875,1.76875,1.76872,1.76872,52500002.0
2005-12-14 00:35:00,1.76872,1.76878,1.76865,1.76878,29100001.0
2005-12-14 00:36:00,1.76878,1.76887,1.76877,1.76887,10100000.0
2005-12-14 00:37:00,1.7688,1.7688,1.76869,1.76869,20400000.0
2005-12-14 00:38:00,1.76861,1.76861,1.76861,1.76861,21700000.0
2005-12-14 00:39:00,1.76873,1.76873,1.76861,1.76861,24000000.0
2005-12-14 00:40:00,1.76866,1.76879,1.76858,1.76874,81700000.0
2005-12-14 00:41:00,1.76882,1.76885,1.7688,1.76885,21200000.0
2005-12-14 00:42:00,1.7688,1.76885,1.76872,1.7688,48900000.0
2005-12-14 00:43:00,1.76885,1.76885,1.7688,1.7688,70300001.0
2005-12-14 00:44:00,1.76882,1.76885,1.76877,1.7688,36100000.0
2005-12-14 00:45:00,1.7688,1.76885,1.76878,1.76885,27700000.0
2005-12-14 00:46:00,1.76883,1.76914,1.76883,1.76901,89000002.0
2005-12-14 00:47:00,1.769,1.76905,1.76897,1.76902,72200000.0
2005-12-14 00:48:00,1.769,1.76902,1.76895,1.76902,19500000.0
2005-12-14 00:49:00,1.76897,1.76903,1.76887,1.76898,51000000.0
2005-12-14 00:50:00,1.76902,1.76902,1.76893,1.76897,87800001.0
2005-12-14 00:51:00,1.769,1.769,1.76887,1.76894,91500000.0
2005-12-14 00:52:00,1.76896,1.76903,1.76893,1.76903,103000003.0
2005-12-14 00:53:00,1.769,1.76905,1.76895,1.76895,39700000.0
2005-12-14 00:54:00,1.769,1.76905,1.769,1.76905,10300000.0
2005-12-14 00:55:00,1.769,1.76911,1.76899,1.7691,94100000.0
2005-12-14 00:56:00,1.7691,1.7691,1.7691,1.7691,20100001.0
2005-12-14 00:57:00,1.76918,1.76918,1.7691,1.7691,35400000.0
2005-12-14 00:58:00,1.76905,1.76913,1.76902,1.7691,135700001.0
2005-12-14 00:59:00,1.76915,1.76918,1.76902,1.7691,102800000.0
2005-12-14 01:00:00,1.76907,1.76915,1.76907,1.76915,58900000.0
2005-12-14 01:01:00,1.76908,1.7691,1.76908,1.7691,7300000.0
2005-12-14 01:02:00,1.76912,1.76937,1.76912,1.76931,32100000.0
2005-12-14 01:03:00,1.7694,1.7694,1.76922,1.76934,103800002.0
2005-12-14 01:04:00,1.76934,1.76942,1.76933,1.76936,52100000.0
2005-12-14 01:05:00,1.76944,1.76944,1.76932,1.76932,70700001.0
2005-12-14 01:06:00,1.76939,1.76969,1.76939,1.76961,44200000.0
2005-12-14 01:07:00,1.76962,1.76971,1.76962,1.76968,26600000.0
2005-12-14 01:08:00,1.7697,1.76975,1.7697,1.76975,29800000.0
2005-12-14 01:09:00,1.7697,1.76975,1.7697,1.76975,81700000.0
2005-12-14 01:10:00,1.76973,1.76973,1.76962,1.76973,28500000.0
2005-12-14 01:11:00,1.76972,1.76972,1.76961,1.7697,30600000.0
2005-12-14 01:12:00,1.76967,1.76975,1.76967,1.7697,26200000.0
2005-12-14 01:13:00,1.76978,1.76978,1.76978,1.76978,400000.0
2005-12-14 01:14:00,1.76975,1.76975,1.76975,1.76975,56700001.0
2005-12-14 01:15:00,1.7697,1.76975,1.76963,1.76975,67600000.0
2005-12-14 01:16:00,1.76973,1.76973,1.76961,1.76961,21500000.0
2005-12-14 01:17:00,1.7696,1.76965,1.76955,1.7696,95000002.0
2005-12-14 01:18:00,1.76967,1.76972,1.76963,1.76967,58599999.0
2005-12-14 01:19:00,1.76958,1.7696,1.76958,1.7696,5000000.0
2005-12-14 01:20:00,1.76945,1.76945,1.76918,1.76941,38500000.0
2005-12-14 01:21:00,1.76945,1.7695,1.76945,1.7695,22299999.0
2005-12-14 01:22:00,1.76942,1.7695,1.76942,1.7695,3200000.0
2005-12-14 01:23:00,1.7695,1.76955,1.7695,1.76955,27100000.0
2005-12-14 01:24:00,1.7695,1.76955,1.7695,1.76952,35100000.0
2005-12-14 01:25:00,1.76955,1.76957,1.7695,1.76952,43200000.0
2005-12-14 01:26:00,1.76957,1.76961,1.76955,1.76957,36300001.0
2005-12-14 01:27:00,1.76952,1.76961,1.76952,1.76959,58200000.0
2005-12-14 01:28:00,1.76952,1.76961,1.76942,1.76942,36500001.0
2005-12-14 01:29:00,1.76957,1.7696,1.76953,1.76959,103200000.0
2005-12-14 01:30:00,1.76965,1.76965,1.76955,1.76955,45350000.0
2005-12-14 01:31:00,1.76962,1.76965,1.7696,1.7696,33100001.0
2005-12-14 01:32:00,1.76957,1.76965,1.76957,1.76965,30000000.0
2005-12-14 01:33:00,1.76965,1.76968,1.76958,1.76965,58500000.0
2005-12-14 01:34:00,1.76965,1.76967,1.76958,1.76967,36600000.0
2005-12-14 01:35:00,1.76952,1.76952,1.76919,1.76925,95200000.0
2005-12-14 01:36:00,1.76933,1.76933,1.76923,1.76927,40600001.0
2005-12-14 01:37:00,1.76928,1.7694,1.76923,1.7694,70100000.0
2005-12-14 01:38:00,1.76943,1.76953,1.76942,1.76942,15600000.0
2005-12-14 01:39:00,1.76947,1.76953,1.76943,1.76953,26900000.0
2005-12-14 01:40:00,1.76948,1.76948,1.76944,1.76944,16450000.0
2005-12-14 01:41:00,1.7695,1.7695,1.76923,1.76939,103199999.0
2005-12-14 01:42:00,1.76937,1.76942,1.76929,1.76932,54200000.0
2005-12-14 01:43:00,1.76928,1.76934,1.76925,1.76934,54300000.0
2005-12-14 01:44:00,1.76926,1.76934,1.76926,1.76928,30000000.0
2005-12-14 01:45:00,1.76943,1.76971,1.76943,1.76971,29600000.0
2005-12-14 01:46:00,1.76982,1.76984,1.76974,1.76974,75599999.0
2005-12-14 01:47:00,1.76977,1.76977,1.76965,1.76968,77500001.0
2005-12-14 01:48:00,1.76972,1.7699,1.76972,1.7699,56599999.0
2005-12-14 01:49:00,1.76987,1.76987,1.76982,1.76982,4200000.0
2005-12-14 01:50:00,1.76976,1.76976,1.76922,1.76933,84199999.0
2005-12-14 01:51:00,1.76932,1.76955,1.76932,1.76955,71200000.0
2005-12-14 01:52:00,1.7696,1.76965,1.76958,1.7696,48600000.0
2005-12-14 01:53:00,1.7696,1.76965,1.7696,1.76965,15600000.0
2005-12-14 01:54:00,1.76935,1.76935,1.76899,1.76904,66600001.0
2005-12-14 01:55:00,1.7692,1.76928,1.7692,1.7692,72000000.0
2005-12-14 01:56:00,1.7692,1.7692,1.76915,1.7692,107299998.0
2005-12-14 01:57:00,1.76917,1.76918,1.76913,1.76918,77700001.0
2005-12-14 01:58:00,1.76924,1.76937,1.7691,1.76937,72500001.0
2005-12-14 01:59:00,1.76942,1.76948,1.76942,1.76948,37399999.0
2005-12-14 02:00:00,1.76955,1.76963,1.76955,1.76963,74300001.0
2005-12-14 02:01:00,1.7696,1.76963,1.7696,1.7696,49246995.0
2005-12-14 02:02:00,1.76955,1.76955,1.7695,1.7695,26200000.0
2005-12-14 02:03:00,1.76955,1.76963,1.76954,1.76963,64200000.0
2005-12-14 02:04:00,1.76953,1.76953,1.76935,1.76935,39100000.0
2005-12-14 02:05:00,1.76925,1.76935,1.76925,1.76935,8400000.0
2005-12-14 02:06:00,1.76937,1.76943,1.76932,1.76943,21900000.0
2005-12-14 02:07:00,1.76945,1.76945,1.76945,1.76945,5200000.0
2005-12-14 02:08:00,1.76937,1.76949,1.76936,1.76942,11300000.0
2005-12-14 02:09:00,1.76938,1.7695,1.76932,1.7695,58900000.0
2005-12-14 02:10:00,1.76958,1.76971,1.76957,1.76962,27600000.0
2005-12-14 02:11:00,1.76966,1.76966,1.76947,1.76956,40999999.0
2005-12-14 02:12:00,1.7695,1.76955,1.76945,1.76945,75700001.0
2005-12-14 02:13:00,1.76957,1.76976,1.76957,1.76968,76000000.0
2005-12-14 02:14:00,1.76972,1.76972,1.7696,1.7696,37300000.0
2005-12-14 02:15:00,1.76963,1.76963,1.76949,1.76957,36800000.0
2005-12-14 02:16:00,1.76952,1.76952,1.76942,1.76942,42299999.0
2005-12-14 02:17:00,1.76948,1.76957,1.76948,1.76957,24800000.0
2005-12-14 02:18:00,1.76959,1.76959,1.76949,1.76958,115800001.0
2005-12-14 02:19:00,1.7694,1.7694,1.76913,1.76924,36100000.0
2005-12-14 02:20:00,1.7692,1.7692,1.76884,1.76884,43300000.0
2005-12-14 02:21:00,1.76868,1.76868,1.76847,1.7685,24900000.0
2005-12-14 02:22:00,1.76844,1.7685,1.76832,1.76838,113599999.0
2005-12-14 02:23:00,1.7684,1.76845,1.76837,1.7684,51100001.0
2005-12-14 02:24:00,1.7684,1.76848,1.7684,1.76848,34400000.0
2005-12-14 02:25:00,1.76841,1.76846,1.76841,1.76841,45900000.0
2005-12-14 02:26:00,1.7684,1.76845,1.76827,1.7684,112200001.0
2005-12-14 02:27:00,1.76835,1.7685,1.76835,1.76846,46900000.0
2005-12-14 02:28:00,1.76835,1.76845,1.76835,1.76845,43799999.0
2005-12-14 02:29:00,1.76842,1.76845,1.76835,1.76845,71600001.0
2005-12-14 02:30:00,1.7684,1.76845,1.76837,1.7684,41100000.0
2005-12-14 02:31:00,1.76847,1.76851,1.76819,1.76842,66200000.0
2005-12-14 02:32:00,1.7684,1.76845,1.7684,1.7684,54700000.0
2005-12-14 02:33:00,1.7685,1.7686,1.76845,1.76856,30100000.0
2005-12-14 02:34:00,1.76851,1.76862,1.76851,1.76857,72999999.0
2005-12-14 02:35:00,1.76867,1.76872,1.76857,1.76857,73000001.0
2005-12-14 02:36:00,1.76858,1.76892,1.76855,1.76892,32800000.0
2005-12-14 02:37:00,1.7693,1.76942,1.7693,1.76942,23400000.0
2005-12-14 02:38:00,1.76953,1.76956,1.76939,1.76939,19400000.0
2005-12-14 02:39:00,1.76933,1.76933,1.76924,1.76927,73600000.0
2005-12-14 02:40:00,1.76917,1.76917,1.76912,1.76912,28100000.0
2005-12-14 02:41:00,1.7692,1.76945,1.7692,1.76932,79299999.0
2005-12-14 02:42:00,1.76935,1.76977,1.76935,1.76977,67650000.0
2005-12-14 02:43:00,1.76985,1.76993,1.76976,1.76978,102899999.0
2005-12-14 02:44:00,1.76965,1.7698,1.76964,1.76968,140900000.0
2005-12-14 02:45:00,1.76967,1.76967,1.7695,1.76952,56599999.0
2005-12-14 02:46:00,1.7695,1.7698,1.7695,1.76978,129400005.0
2005-12-14 02:47:00,1.7698,1.7698,1.76965,1.76965,7700000.0
2005-12-14 02:48:00,1.76963,1.76963,1.76947,1.76957,43300000.0
2005-12-14 02:49:00,1.76954,1.76954,1.76935,1.76935,25000000.0
2005-12-14 02:50:00,1.76935,1.76939,1.76913,1.76913,59900000.0
2005-12-14 02:51:00,1.7691,1.76918,1.7691,1.76915,121800002.0
2005-12-14 02:52:00,1.76908,1.76931,1.769,1.76931,84199998.0
2005-12-14 02:53:00,1.76935,1.76935,1.76915,1.76924,96199997.0
2005-12-14 02:54:00,1.76937,1.76954,1.7693,1.76954,51200000.0
2005-12-14 02:55:00,1.76953,1.76957,1.76944,1.76947,31600000.0
2005-12-14 02:56:00,1.76948,1.7697,1.76948,1.76967,94900001.0
2005-12-14 02:57:00,1.76968,1.76975,1.76968,1.76968,148600003.0
2005-12-14 02:58:00,1.76975,1.76977,1.76972,1.76977,43800000.0
2005-12-14 02:59:00,1.76978,1.76978,1.76972,1.76972,23900000.0
2005-12-14 03:00:00,1.76984,1.76993,1.76984,1.7699,100999999.0
2005-12-14 03:01:00,1.76991,1.76997,1.76986,1.76992,67800001.0
2005-12-14 03:02:00,1.76983,1.76997,1.76983,1.76997,41800001.0
2005-12-14 03:03:00,1.77003,1.77008,1.76995,1.77003,63199999.0
2005-12-14 03:04:00,1.77008,1.77008,1.76998,1.76998,23200000.0
2005-12-14 03:05:00,1.76991,1.77007,1.76991,1.77,48100000.0
2005-12-14 03:06:00,1.76995,1.77005,1.76992,1.76995,65499998.0
2005-12-14 03:07:00,1.77002,1.77013,1.77002,1.77013,36000000.0
2005-12-14 03:08:00,1.77026,1.77026,1.77012,1.77013,93499998.0
2005-12-14 03:09:00,1.77018,1.77022,1.77011,1.77022,24099999.0
2005-12-14 03:10:00,1.7702,1.7702,1.77005,1.77009,38599999.0
2005-12-14 03:11:00,1.77015,1.77015,1.7701,1.7701,22000001.0
2005-12-14 03:12:00,1.7701,1.7701,1.76977,1.76977,33499999.0
2005-12-14 03:13:00,1.76982,1.76988,1.76978,1.76988,51900001.0
2005-12-14 03:14:00,1.76985,1.76988,1.76982,1.76985,54200000.0
2005-12-14 03:15:00,1.76993,1.76993,1.76982,1.76982,6800000.0
2005-12-14 03:16:00,1.7699,1.77,1.7699,1.77,15300000.0
2005-12-14 03:17:00,1.77,1.77,1.76996,1.76998,110399999.0
2005-12-14 03:18:00,1.76994,1.77009,1.76994,1.77003,60599999.0
2005-12-14 03:19:00,1.77005,1.77033,1.77005,1.77029,33800000.0
2005-12-14 03:20:00,1.77031,1.77031,1.77024,1.77024,30799999.0
2005-12-14 03:21:00,1.77027,1.77033,1.77027,1.77033,12100000.0
2005-12-14 03:22:00,1.7705,1.77093,1.7705,1.77083,67900000.0
2005-12-14 03:23:00,1.77092,1.77095,1.77092,1.77095,43299998.0
2005-12-14 03:24:00,1.7711,1.77116,1.77104,1.77114,58100000.0
2005-12-14 03:25:00,1.77118,1.77133,1.77118,1.77132,100300000.0
2005-12-14 03:26:00,1.77138,1.77153,1.77138,1.77153,60800000.0
2005-12-14 03:27:00,1.77169,1.77181,1.77169,1.77181,11000000.0
2005-12-14 03:28:00,1.77203,1.77211,1.77194,1.77194,63900000.0
2005-12-14 03:29:00,1.77206,1.77209,1.77206,1.77209,7000000.0
2005-12-14 03:30:00,1.77218,1.77227,1.77215,1.77215,57200000.0
2005-12-14 03:31:00,1.77224,1.77228,1.77207,1.77207,169099999.0
2005-12-14 03:32:00,1.77218,1.77218,1.77213,1.77217,25600000.0
2005-12-14 03:33:00,1.77218,1.77237,1.77218,1.77237,58800000.0
2005-12-14 03:34:00,1.77247,1.77248,1.77247,1.77248,19200000.0
2005-12-14 03:35:00,1.7726,1.7726,1.7726,1.7726,8500000.0
2005-12-14 03:36:00,1.7726,1.77278,1.7726,1.77263,78599999.0
2005-12-14 03:37:00,1.77265,1.77265,1.7726,1.7726,55199998.0
2005-12-14 03:38:00,1.77257,1.77257,1.77237,1.77237,29700000.0
2005-12-14 03:39:00,1.77243,1.77251,1.77242,1.77242,79999999.0
2005-12-14 03:40:00,1.77241,1.77241,1.77225,1.77228,30700000.0
2005-12-14 03:41:00,1.77221,1.77221,1.77203,1.77203,45800001.0
2005-12-14 03:42:00,1.77187,1.77203,1.77181,1.77191,82500001.0
2005-12-14 03:43:00,1.7718,1.77189,1.77167,1.77173,38600000.0
2005-12-14 03:44:00,1.77163,1.77163,1.77157,1.77157,24400001.0
2005-12-14 03:45:00,1.77131,1.7717,1.77114,1.77158,77900000.0
2005-12-14 03:46:00,1.77156,1.77187,1.77152,1.77176,81100001.0
2005-12-14 03:47:00,1.77189,1.77221,1.77189,1.77221,85800000.0
2005-12-14 03:48:00,1.77221,1.77232,1.77217,1.77232,60400000.0
2005-12-14 03:49:00,1.77232,1.77235,1.7722,1.7722,64200000.0
2005-12-14 03:50:00,1.77217,1.77233,1.77217,1.7723,51299999.0
2005-12-14 03:51:00,1.77231,1.77241,1.77214,1.77214,59800001.0
2005-12-14 03:52:00,1.77203,1.77203,1.77187,1.77195,23900000.0
2005-12-14 03:53:00,1.77178,1.77199,1.77164,1.77169,82799998.0
2005-12-14 03:54:00,1.77157,1.77157,1.77103,1.77103,82900000.0
2005-12-14 03:55:00,1.77099,1.77105,1.77093,1.77105,55200000.0
2005-12-14 03:56:00,1.77123,1.77165,1.77123,1.77165,65600001.0
2005-12-14 03:57:00,1.77155,1.77175,1.77155,1.77175,57900001.0
2005-12-14 03:58:00,1.77175,1.77189,1.77165,1.77189,49999999.0
2005-12-14 03:59:00,1.77193,1.772,1.77184,1.77199,87800000.0
2005-12-14 04:00:00,1.77214,1.77226,1.77214,1.77226,14900000.0
2005-12-14 04:01:00,1.77246,1.77248,1.77233,1.7724,129399997.0
2005-12-14 04:02:00,1.77245,1.77245,1.77245,1.77245,16100000.0
2005-12-14 04:03:00,1.77235,1.77244,1.77224,1.77232,78199999.0
2005-12-14 04:04:00,1.77238,1.77249,1.77234,1.7724,128300001.0
2005-12-14 04:05:00,1.7724,1.77245,1.77238,1.77245,79699999.0
2005-12-14 04:06:00,1.77233,1.77248,1.77233,1.77241,87499999.0
2005-12-14 04:07:00,1.7724,1.77245,1.77233,1.77233,93000000.0
2005-12-14 04:08:00,1.77245,1.77245,1.77235,1.77245,62000000.0
2005-12-14 04:09:00,1.77245,1.77245,1.77238,1.7724,113200002.0
2005-12-14 04:10:00,1.77239,1.77246,1.77239,1.77246,38199999.0
2005-12-14 04:11:00,1.77255,1.77255,1.7725,1.7725,90099998.0
2005-12-14 04:12:00,1.77255,1.77255,1.7725,1.7725,15300000.0
2005-12-14 04:13:00,1.77255,1.77257,1.77245,1.77245,88400000.0
2005-12-14 04:14:00,1.77255,1.77273,1.77251,1.77251,58400001.0
2005-12-14 04:15:00,1.77308,1.77409,1.77308,1.77395,69400000.0
2005-12-14 04:16:00,1.77375,1.77411,1.77371,1.77407,72900000.0
2005-12-14 04:17:00,1.7743,1.77453,1.7743,1.77446,26900000.0
2005-12-14 04:18:00,1.7745,1.77456,1.77441,1.77441,20400000.0
2005-12-14 04:19:00,1.77429,1.77429,1.77404,1.77404,69400001.0
2005-12-14 04:20:00,1.77383,1.77383,1.77359,1.77359,32000000.0
2005-12-14 04:21:00,1.77375,1.77399,1.77375,1.77396,62500000.0
2005-12-14 04:22:00,1.77408,1.7744,1.77408,1.7744,112800000.0
2005-12-14 04:23:00,1.77443,1.77461,1.77436,1.77461,46900001.0
2005-12-14 04:24:00,1.77477,1.77489,1.77457,1.77457,53000000.0
2005-12-14 04:25:00,1.77453,1.7746,1.77435,1.7745,77099999.0
2005-12-14 04:26:00,1.77464,1.77509,1.77464,1.77479,52100000.0
2005-12-14 04:27:00,1.77473,1.7749,1.77462,1.7749,69399999.0
2005-12-14 04:28:00,1.775,1.77513,1.77494,1.77513,120950000.0
2005-12-14 04:29:00,1.77504,1.77515,1.77493,1.77515,46300000.0
2005-12-14 04:30:00,1.77502,1.77502,1.77482,1.77482,66900000.0
2005-12-14 04:31:00,1.77467,1.77467,1.77439,1.77439,22500000.0
2005-12-14 04:32:00,1.77445,1.77452,1.77429,1.77448,131700002.0
2005-12-14 04:33:00,1.77428,1.77428,1.77365,1.77385,64300001.0
2005-12-14 04:34:00,1.77379,1.77379,1.77371,1.77371,5200000.0
2005-12-14 04:35:00,1.77348,1.77349,1.77337,1.77344,60499999.0
2005-12-14 04:36:00,1.77336,1.77343,1.7733,1.77343,50000001.0
2005-12-14 04:37:00,1.77345,1.77345,1.77335,1.7734,69600001.0
2005-12-14 04:38:00,1.77337,1.77344,1.77334,1.77344,47900000.0
2005-12-14 04:39:00,1.77341,1.77341,1.77334,1.77334,31599999.0
2005-12-14 04:40:00,1.77338,1.77338,1.7733,1.7733,7600000.0
2005-12-14 04:41:00,1.77341,1.77354,1.77341,1.77354,16000000.0
2005-12-14 04:42:00,1.77367,1.77412,1.77367,1.77411,36900000.0
2005-12-14 04:43:00,1.77419,1.77425,1.77399,1.77405,26900000.0
2005-12-14 04:44:00,1.77404,1.77431,1.77404,1.77429,54500001.0
2005-12-14 04:45:00,1.77459,1.77466,1.77459,1.77466,6300000.0
2005-12-14 04:46:00,1.77485,1.7753,1.77485,1.7753,51399999.0
2005-12-14 04:47:00,1.77536,1.77542,1.77536,1.77538,69799999.0
2005-12-14 04:48:00,1.77555,1.77575,1.77555,1.77575,25200000.0
2005-12-14 04:49:00,1.77582,1.77587,1.77578,1.77581,85300000.0
2005-12-14 04:50:00,1.77582,1.77582,1.7755,1.7755,62600001.0
2005-12-14 04:51:00,1.77561,1.77577,1.77561,1.77564,62099999.0
2005-12-14 04:52:00,1.77558,1.77562,1.77558,1.77562,8300000.0
2005-12-14 04:53:00,1.77572,1.77584,1.77572,1.77574,55100000.0
2005-12-14 04:54:00,1.7758,1.77586,1.77567,1.77567,13500000.0
2005-12-14 04:55:00,1.77549,1.77556,1.77547,1.77548,55000001.0
2005-12-14 04:56:00,1.77528,1.77528,1.77502,1.77512,24900000.0
2005-12-14 04:57:00,1.77497,1.77497,1.7746,1.77465,52300000.0
2005-12-14 04:58:00,1.7745,1.77466,1.7745,1.77466,71900000.0
2005-12-14 04:59:00,1.77471,1.77477,1.77459,1.7746,83799999.0
2005-12-14 05:00:00,1.77457,1.7746,1.77433,1.77433,49600000.0
2005-12-14 05:01:00,1.77427,1.7744,1.77427,1.77437,38300000.0
2005-12-14 05:02:00,1.7743,1.7743,1.77411,1.77425,65200000.0
2005-12-14 05:03:00,1.77436,1.77439,1.77421,1.77429,141700002.0
2005-12-14 05:04:00,1.77434,1.77436,1.77434,1.77436,29500001.0
2005-12-14 05:05:00,1.77448,1.77452,1.77448,1.77452,15700000.0
2005-12-14 05:06:00,1.77447,1.77455,1.77447,1.7745,22100001.0
2005-12-14 05:07:00,1.77457,1.77474,1.77457,1.77471,61900000.0
2005-12-14 05:08:00,1.77477,1.7748,1.77466,1.77466,62600000.0
2005-12-14 05:09:00,1.7746,1.77467,1.77455,1.77467,56399998.0
2005-12-14 05:10:00,1.77467,1.77471,1.77463,1.77463,21300000.0
2005-12-14 05:11:00,1.77467,1.77473,1.77466,1.77473,42500001.0
2005-12-14 05:12:00,1.77475,1.77475,1.77475,1.77475,12400000.0
2005-12-14 05:13:00,1.77465,1.77465,1.77452,1.77452,38400000.0
2005-12-14 05:14:00,1.77448,1.77455,1.77448,1.7745,176199997.0
2005-12-14 05:15:00,1.77446,1.77454,1.77433,1.77443,73600002.0
2005-12-14 05:16:00,1.77431,1.77431,1.77417,1.77419,48600000.0
2005-12-14 05:17:00,1.77425,1.77432,1.77416,1.77431,56800001.0
2005-12-14 05:18:00,1.77436,1.77446,1.77436,1.77444,41100000.0
2005-12-14 05:19:00,1.77443,1.77451,1.77436,1.77436,49200000.0
2005-12-14 05:20:00,1.77421,1.77428,1.77418,1.77428,63400000.0
2005-12-14 05:21:00,1.77422,1.77422,1.77408,1.77417,58699999.0
2005-12-14 05:22:00,1.77421,1.77423,1.77411,1.7742,72000000.0
2005-12-14 05:23:00,1.77413,1.77413,1.7738,1.7738,24900000.0
2005-12-14 05:24:00,1.77387,1.77393,1.7736,1.7736,33300000.0
2005-12-14 05:25:00,1.7735,1.7735,1.77331,1.77343,64999998.0
2005-12-14 05:26:00,1.77342,1.77346,1.77335,1.77336,82900000.0
2005-12-14 05:27:00,1.77343,1.77348,1.77343,1.77348,32700000.0
2005-12-14 05:28:00,1.77361,1.77361,1.77348,1.77354,75200000.0
2005-12-14 05:29:00,1.7736,1.7736,1.77355,1.7736,22500000.0
2005-12-14 05:30:00,1.77369,1.77426,1.77369,1.77426,30800000.0
2005-12-14 05:31:00,1.77437,1.77448,1.77437,1.77448,22500000.0
2005-12-14 05:32:00,1.77468,1.77501,1.77468,1.77501,26600000.0
2005-12-14 05:33:00,1.7751,1.7753,1.77501,1.7753,66200000.0
2005-12-14 05:34:00,1.77544,1.77553,1.77518,1.77553,87900001.0
2005-12-14 05:35:00,1.77546,1.77549,1.77546,1.77549,3000000.0
2005-12-14 05:36:00,1.77542,1.77548,1.77542,1.77548,23200000.0
2005-12-14 05:37:00,1.77529,1.77529,1.775,1.775,26200000.0
2005-12-14 05:38:00,1.77491,1.77491,1.77473,1.77481,112600000.0
2005-12-14 05:39:00,1.77485,1.77496,1.77479,1.7748,57100000.0
2005-12-14 05:40:00,1.7749,1.77498,1.77481,1.77497,135099999.0
2005-12-14 05:41:00,1.77501,1.77508,1.77494,1.77494,38899999.0
2005-12-14 05:42:00,1.77492,1.77492,1.77477,1.77477,82000000.0
2005-12-14 05:43:00,1.77485,1.7749,1.77484,1.77484,34000000.0
2005-12-14 05:44:00,1.77487,1.77499,1.77486,1.77494,36599999.0
2005-12-14 05:45:00,1.7749,1.7749,1.7747,1.77474,29400000.0
2005-12-14 05:46:00,1.77461,1.77465,1.77453,1.77465,47500001.0
2005-12-14 05:47:00,1.77465,1.77465,1.77457,1.77464,37100000.0
2005-12-14 05:48:00,1.77453,1.77453,1.77428,1.77449,89200003.0
2005-12-14 05:49:00,1.7743,1.7743,1.77395,1.77401,28000000.0
2005-12-14 05:50:00,1.77388,1.77388,1.77345,1.77355,85000000.0
2005-12-14 05:51:00,1.77352,1.77362,1.77352,1.77356,61700001.0
2005-12-14 05:52:00,1.77357,1.77388,1.77357,1.77388,45400000.0
2005-12-14 05:53:00,1.77387,1.77387,1.77366,1.77368,62100001.0
2005-12-14 05:54:00,1.77369,1.77384,1.77363,1.77376,62099999.0
2005-12-14 05:55:00,1.77355,1.77355,1.7732,1.7732,29600000.0
2005-12-14 05:56:00,1.77302,1.77311,1.77297,1.77308,74999999.0
2005-12-14 05:57:00,1.77313,1.77313,1.77307,1.77307,41500000.0
2005-12-14 05:58:00,1.77307,1.77317,1.773,1.77317,84400000.0
2005-12-14 05:59:00,1.77325,1.77355,1.77325,1.77348,52200000.0
2005-12-14 06:00:00,1.77362,1.77383,1.77362,1.77383,72599999.0
2005-12-14 06:01:00,1.77395,1.77395,1.77387,1.77388,15400000.0
2005-12-14 06:02:00,1.77393,1.77397,1.77391,1.77397,20800000.0
2005-12-14 06:03:00,1.77405,1.77405,1.77387,1.77396,54199999.0
2005-12-14 06:04:00,1.77397,1.77399,1.77378,1.77384,81599999.0
2005-12-14 06:05:00,1.7738,1.77387,1.77368,1.77381,73000000.0
2005-12-14 06:06:00,1.77373,1.7738,1.77369,1.77376,73100001.0
2005-12-14 06:07:00,1.77377,1.77382,1.77372,1.77372,75400002.0
2005-12-14 06:08:00,1.77381,1.77381,1.77368,1.7737,30000000.0
2005-12-14 06:09:00,1.77356,1.77357,1.77344,1.77344,45600000.0
2005-12-14 06:10:00,1.7734,1.77343,1.77331,1.77338,104499998.0
2005-12-14 06:11:00,1.77335,1.77335,1.7733,1.7733,50300001.0
2005-12-14 06:12:00,1.7733,1.7733,1.77315,1.77319,89199997.0
2005-12-14 06:13:00,1.77318,1.77326,1.77315,1.77326,74400000.0
2005-12-14 06:14:00,1.77323,1.77351,1.77323,1.77334,91099999.0
2005-12-14 06:15:00,1.7734,1.77349,1.77336,1.77347,40300000.0
2005-12-14 06:16:00,1.77336,1.77344,1.77327,1.77327,108399998.0
2005-12-14 06:17:00,1.7733,1.77335,1.77325,1.7733,58699999.0
2005-12-14 06:18:00,1.77329,1.77329,1.77325,1.77328,26700000.0
2005-12-14 06:19:00,1.77325,1.77343,1.77325,1.77326,55700000.0
2005-12-14 06:20:00,1.7732,1.7733,1.7732,1.7733,25000000.0
2005-12-14 06:21:00,1.77331,1.77341,1.77331,1.77338,48900000.0
2005-12-14 06:22:00,1.77338,1.77342,1.77337,1.77337,113000000.0
2005-12-14 06:23:00,1.77341,1.77341,1.77335,1.77339,44100000.0
2005-12-14 06:24:00,1.77346,1.77365,1.77346,1.77361,92599999.0
2005-12-14 06:25:00,1.77371,1.77371,1.77362,1.77366,18700000.0
2005-12-14 06:26:00,1.77363,1.77376,1.77363,1.77376,63799999.0
2005-12-14 06:27:00,1.77373,1.77381,1.77371,1.7738,41000000.0
2005-12-14 06:28:00,1.77371,1.77382,1.77371,1.77376,49599999.0
2005-12-14 06:29:00,1.77368,1.7737,1.77358,1.77362,48099999.0
2005-12-14 06:30:00,1.7735,1.77355,1.77345,1.77355,25600000.0
2005-12-14 06:31:00,1.77355,1.77377,1.77355,1.77372,27400000.0
2005-12-14 06:32:00,1.77368,1.77368,1.7736,1.7736,83199998.0
2005-12-14 06:33:00,1.77367,1.77372,1.77354,1.7736,119900001.0
2005-12-14 06:34:00,1.77355,1.77365,1.77355,1.77363,56100000.0
2005-12-14 06:35:00,1.77356,1.77356,1.77349,1.77349,10400000.0
2005-12-14 06:36:00,1.77348,1.77353,1.77343,1.77343,51400001.0
2005-12-14 06:37:00,1.77337,1.77337,1.77333,1.77333,24200000.0
2005-12-14 06:38:00,1.77339,1.77341,1.77339,1.77341,19800000.0
2005-12-14 06:39:00,1.7734,1.77345,1.7734,1.77345,50000001.0
2005-12-14 06:40:00,1.77345,1.77345,1.77342,1.77342,20200001.0
2005-12-14 06:41:00,1.77347,1.77354,1.77341,1.77354,86499998.0
2005-12-14 06:42:00,1.77355,1.77355,1.77355,1.77355,23500000.0
2005-12-14 06:43:00,1.77355,1.77355,1.7735,1.7735,41300000.0
2005-12-14 06:44:00,1.7735,1.77355,1.77345,1.7735,28400000.0
2005-12-14 06:45:00,1.7735,1.77355,1.7734,1.77348,27200000.0
2005-12-14 06:46:00,1.77355,1.77355,1.77345,1.77352,37100000.0
2005-12-14 06:47:00,1.7735,1.77358,1.77347,1.77355,78700000.0
2005-12-14 06:48:00,1.77357,1.77363,1.77352,1.77363,65400000.0
2005-12-14 06:49:00,1.77355,1.77355,1.77355,1.77355,19000000.0
2005-12-14 06:50:00,1.77367,1.77387,1.77367,1.77375,52300001.0
2005-12-14 06:51:00,1.77377,1.77387,1.77372,1.77387,45000000.0
2005-12-14 06:52:00,1.77378,1.77383,1.77352,1.7738,71100000.0
2005-12-14 06:53:00,1.77389,1.77397,1.77389,1.77389,41700000.0
2005-12-14 06:54:00,1.77395,1.77395,1.7739,1.77395,71699999.0
2005-12-14 06:55:00,1.77387,1.77387,1.77357,1.77357,19700000.0
2005-12-14 06:56:00,1.77352,1.77368,1.77352,1.77368,32899999.0
2005-12-14 06:57:00,1.7737,1.7737,1.7737,1.7737,11600000.0
2005-12-14 06:58:00,1.77369,1.77369,1.77353,1.77367,46800001.0
2005-12-14 06:59:00,1.77367,1.77367,1.77358,1.77358,54300000.0
2005-12-14 07:00:00,1.77375,1.77375,1.77368,1.77368,44200000.0
2005-12-14 07:01:00,1.77363,1.77378,1.77362,1.77367,26000000.0
2005-12-14 07:02:00,1.77375,1.7738,1.77372,1.77372,57800001.0
2005-12-14 07:03:00,1.7737,1.77383,1.7737,1.77379,123400002.0
2005-12-14 07:04:00,1.77387,1.77406,1.77387,1.77399,27400000.0
2005-12-14 07:05:00,1.77397,1.77409,1.77391,1.77393,115499999.0
2005-12-14 07:06:00,1.77393,1.77393,1.77387,1.77387,37000000.0
2005-12-14 07:07:00,1.77394,1.77394,1.77373,1.77373,35200000.0
2005-12-14 07:08:00,1.77377,1.77383,1.77375,1.77383,64600000.0
2005-12-14 07:09:00,1.77377,1.77377,1.77366,1.77372,61100002.0
2005-12-14 07:10:00,1.77374,1.77381,1.77374,1.77381,18700000.0
2005-12-14 07:11:00,1.77373,1.77373,1.77372,1.77372,11900000.0
2005-12-14 07:12:00,1.77372,1.77377,1.77372,1.77377,32900000.0
2005-12-14 07:13:00,1.77376,1.77377,1.77362,1.77362,100600002.0
2005-12-14 07:14:00,1.77357,1.77368,1.77355,1.7736,88099998.0
2005-12-14 07:15:00,1.77365,1.77365,1.7735,1.77365,84800000.0
2005-12-14 07:16:00,1.77358,1.77369,1.77351,1.77369,42600000.0
2005-12-14 07:17:00,1.77358,1.77358,1.77316,1.77332,67700000.0
2005-12-14 07:18:00,1.77338,1.77338,1.77303,1.77327,111300000.0
2005-12-14 07:19:00,1.77342,1.77346,1.77335,1.77335,65899999.0
2005-12-14 07:20:00,1.77336,1.77349,1.77336,1.77346,98099998.0
2005-12-14 07:21:00,1.77337,1.7736,1.77337,1.77356,58699999.0
2005-12-14 07:22:00,1.7736,1.77385,1.7736,1.77381,44199999.0
2005-12-14 07:23:00,1.77369,1.77383,1.77369,1.7738,109199999.0
2005-12-14 07:24:00,1.7738,1.77389,1.77378,1.77388,70400001.0
2005-12-14 07:25:00,1.77394,1.77401,1.7738,1.77389,63700000.0
2005-12-14 07:26:00,1.77388,1.77402,1.77382,1.77402,96300000.0
2005-12-14 07:27:00,1.77397,1.77406,1.7739,1.7739,62999998.0
2005-12-14 07:28:00,1.77391,1.77402,1.77385,1.77385,46500000.0
2005-12-14 07:29:00,1.77382,1.77392,1.77373,1.77373,89200000.0
2005-12-14 07:30:00,1.77372,1.77373,1.77372,1.77373,13300000.0
2005-12-14 07:31:00,1.77373,1.77374,1.77364,1.77371,99599998.0
2005-12-14 07:32:00,1.77366,1.77366,1.77354,1.77359,26400000.0
2005-12-14 07:33:00,1.77363,1.77363,1.77352,1.77363,68200001.0
2005-12-14 07:34:00,1.77365,1.77396,1.77365,1.77389,59700000.0
2005-12-14 07:35:00,1.774,1.77408,1.77386,1.77392,91300000.0
2005-12-14 07:36:00,1.77388,1.77406,1.77386,1.77397,121999999.0
2005-12-14 07:37:00,1.77403,1.77423,1.77396,1.77423,69200001.0
2005-12-14 07:38:00,1.7743,1.77447,1.77421,1.77432,54400001.0
2005-12-14 07:39:00,1.77434,1.77436,1.77434,1.77436,4000000.0
2005-12-14 07:40:00,1.77442,1.77457,1.77442,1.77457,37300000.0
2005-12-14 07:41:00,1.7746,1.7746,1.77446,1.77456,40200000.0
2005-12-14 07:42:00,1.77461,1.77472,1.77461,1.77463,74600003.0
2005-12-14 07:43:00,1.77474,1.77474,1.77446,1.7745,108599999.0
2005-12-14 07:44:00,1.77448,1.77456,1.77444,1.77456,44899999.0
2005-12-14 07:45:00,1.77457,1.77463,1.77457,1.77459,42000000.0
2005-12-14 07:46:00,1.77456,1.77457,1.77442,1.77442,70000001.0
2005-12-14 07:47:00,1.77435,1.7744,1.77435,1.7744,23600000.0
2005-12-14 07:48:00,1.77439,1.77446,1.77425,1.77425,70400000.0
2005-12-14 07:49:00,1.77423,1.77431,1.77422,1.77425,36900000.0
2005-12-14 07:50:00,1.77413,1.77413,1.77399,1.77403,30500000.0
2005-12-14 07:51:00,1.774,1.774,1.7738,1.7738,35000001.0
2005-12-14 07:52:00,1.7737,1.77382,1.7737,1.77382,29100000.0
2005-12-14 07:53:00,1.77368,1.77368,1.77355,1.77355,37300001.0
2005-12-14 07:54:00,1.77348,1.77352,1.77342,1.77342,109999999.0
2005-12-14 07:55:00,1.77336,1.77351,1.77336,1.77342,50900000.0
2005-12-14 07:56:00,1.77346,1.77346,1.77333,1.77337,16100000.0
2005-12-14 07:57:00,1.77348,1.77351,1.77317,1.77317,82300001.0
2005-12-14 07:58:00,1.77303,1.77303,1.77251,1.77274,71399999.0
2005-12-14 07:59:00,1.77254,1.77265,1.7725,1.77265,77499998.0
2005-12-14 08:00:00,1.77258,1.77263,1.77254,1.7726,28000000.0
2005-12-14 08:01:00,1.77271,1.77304,1.7727,1.7727,53200001.0
2005-12-14 08:02:00,1.77261,1.77261,1.77236,1.77239,28600000.0
2005-12-14 08:03:00,1.77254,1.77269,1.77241,1.77254,42400001.0
2005-12-14 08:04:00,1.77302,1.77309,1.77278,1.77284,64900000.0
2005-12-14 08:05:00,1.77285,1.77285,1.7727,1.77285,52100000.0
2005-12-14 08:06:00,1.7728,1.77288,1.7728,1.77288,1500000.0
2005-12-14 08:07:00,1.7728,1.77284,1.77273,1.77273,70100000.0
2005-12-14 08:08:00,1.77268,1.77269,1.77257,1.77259,72600001.0
2005-12-14 08:09:00,1.77243,1.7726,1.77237,1.7726,49600000.0
2005-12-14 08:10:00,1.77255,1.77255,1.77223,1.77235,60300000.0
2005-12-14 08:11:00,1.77252,1.7729,1.77252,1.7729,27400000.0
2005-12-14 08:12:00,1.77282,1.77301,1.77282,1.77297,102800001.0
2005-12-14 08:13:00,1.77305,1.77312,1.77295,1.77295,83300000.0
2005-12-14 08:14:00,1.77303,1.77303,1.77302,1.77302,10400000.0
2005-12-14 08:15:00,1.77319,1.7733,1.77312,1.77328,81300000.0
2005-12-14 08:16:00,1.77323,1.77337,1.77323,1.77337,31000000.0
2005-12-14 08:17:00,1.77342,1.77352,1.77342,1.77344,47700000.0
2005-12-14 08:18:00,1.77347,1.77349,1.77343,1.77343,35700000.0
2005-12-14 08:19:00,1.77347,1.77353,1.77342,1.77353,47899998.0
2005-12-14 08:20:00,1.77358,1.77369,1.77358,1.7736,60500000.0
2005-12-14 08:21:00,1.77352,1.77361,1.77352,1.77355,50900000.0
2005-12-14 08:22:00,1.77365,1.77365,1.77365,1.77365,12400000.0
2005-12-14 08:23:00,1.77362,1.77362,1.77358,1.77358,8400000.0
2005-12-14 08:24:00,1.77346,1.77346,1.77329,1.77344,72799999.0
2005-12-14 08:25:00,1.77323,1.77323,1.77292,1.77296,19800000.0
2005-12-14 08:26:00,1.77295,1.77297,1.77275,1.7728,98500000.0
2005-12-14 08:27:00,1.7728,1.77286,1.77273,1.77273,16400000.0
2005-12-14 08:28:00,1.77261,1.77279,1.77261,1.77277,110800000.0
2005-12-14 08:29:00,1.77262,1.77262,1.77248,1.77248,25000000.0
2005-12-14 08:30:00,1.77242,1.77267,1.77242,1.77253,29299999.0
2005-12-14 08:31:00,1.77246,1.77262,1.77243,1.77262,103400002.0
2005-12-14 08:32:00,1.77262,1.77262,1.7725,1.77251,29600000.0
2005-12-14 08:33:00,1.77243,1.77248,1.77237,1.77245,71799997.0
2005-12-14 08:34:00,1.77249,1.7728,1.77249,1.77277,38400000.0
2005-12-14 08:35:00,1.77292,1.77304,1.77275,1.77278,35300000.0
2005-12-14 08:36:00,1.77295,1.7732,1.77285,1.77288,40400000.0
2005-12-14 08:37:00,1.77281,1.77291,1.77281,1.77284,78000002.0
2005-12-14 08:38:00,1.77288,1.77292,1.7728,1.7728,46449999.0
2005-12-14 08:39:00,1.77277,1.77281,1.77275,1.77278,60300000.0
2005-12-14 08:40:00,1.77281,1.77291,1.77271,1.77278,67499999.0
2005-12-14 08:41:00,1.77285,1.77285,1.77275,1.7728,72500001.0
2005-12-14 08:42:00,1.77287,1.77293,1.77282,1.77293,58200001.0
2005-12-14 08:43:00,1.77292,1.773,1.77277,1.77289,76299997.0
2005-12-14 08:44:00,1.77292,1.77302,1.77289,1.77289,82100000.0
2005-12-14 08:45:00,1.77301,1.77301,1.7729,1.77293,28000000.0
2005-12-14 08:46:00,1.77294,1.77302,1.77294,1.77298,111600001.0
2005-12-14 08:47:00,1.77302,1.77317,1.77302,1.77302,45900000.0
2005-12-14 08:48:00,1.77302,1.77326,1.77288,1.77324,58500000.0
2005-12-14 08:49:00,1.77338,1.77338,1.77288,1.77288,78900000.0
2005-12-14 08:50:00,1.77284,1.77327,1.77284,1.77284,44500000.0
2005-12-14 08:51:00,1.77273,1.77291,1.77273,1.77291,37400001.0
2005-12-14 08:52:00,1.77292,1.77292,1.77274,1.77287,75100000.0
2005-12-14 08:53:00,1.7729,1.7729,1.77283,1.77283,24400000.0
2005-12-14 08:54:00,1.77272,1.77279,1.77264,1.77271,72700000.0
2005-12-14 08:55:00,1.77284,1.77292,1.77272,1.77272,31000000.0
2005-12-14 08:56:00,1.77267,1.77267,1.77242,1.77242,42300000.0
2005-12-14 08:57:00,1.77233,1.77233,1.7721,1.77224,58400000.0
2005-12-14 08:58:00,1.77214,1.77222,1.7721,1.77212,57899999.0
2005-12-14 08:59:00,1.77214,1.77214,1.77202,1.77202,40800000.0
2005-12-14 09:00:00,1.77191,1.77191,1.77166,1.77166,48200000.0
2005-12-14 09:01:00,1.77175,1.7718,1.77158,1.77158,23400000.0
2005-12-14 09:02:00,1.77151,1.77151,1.77104,1.77104,56800000.0
2005-12-14 09:03:00,1.77098,1.77098,1.77082,1.77094,113100001.0
2005-12-14 09:04:00,1.77094,1.77121,1.77094,1.77114,29900000.0
2005-12-14 09:05:00,1.77106,1.77112,1.77099,1.77112,20300000.0
2005-12-14 09:06:00,1.77111,1.77111,1.77088,1.77088,50100000.0
2005-12-14 09:07:00,1.77085,1.77096,1.77075,1.77075,48400000.0
2005-12-14 09:08:00,1.77072,1.77078,1.77064,1.77073,36000000.0
2005-12-14 09:09:00,1.77071,1.77079,1.77048,1.77073,54499999.0
2005-12-14 09:10:00,1.77075,1.77082,1.7707,1.77082,70200000.0
2005-12-14 09:11:00,1.77093,1.77123,1.77093,1.77122,53100002.0
2005-12-14 09:12:00,1.77123,1.77176,1.77114,1.77176,70900002.0
2005-12-14 09:13:00,1.77178,1.77192,1.77178,1.77187,89599999.0
2005-12-14 09:14:00,1.77181,1.77246,1.77181,1.77246,32900000.0
2005-12-14 09:15:00,1.77258,1.77275,1.77258,1.77275,77300001.0
2005-12-14 09:16:00,1.77277,1.77277,1.77249,1.7726,138799999.0
2005-12-14 09:17:00,1.77262,1.77262,1.77236,1.77236,73900000.0
2005-12-14 09:18:00,1.7724,1.77265,1.7724,1.77265,16300000.0
2005-12-14 09:19:00,1.77275,1.77283,1.7725,1.77256,60100001.0
2005-12-14 09:20:00,1.77262,1.77269,1.77249,1.77254,37000000.0
2005-12-14 09:21:00,1.77258,1.77258,1.77245,1.77245,17500000.0
2005-12-14 09:22:00,1.7725,1.77253,1.77246,1.77248,57299999.0
2005-12-14 09:23:00,1.77249,1.77271,1.77243,1.77271,46800000.0
2005-12-14 09:24:00,1.77292,1.7733,1.77292,1.7733,81199999.0
2005-12-14 09:25:00,1.77327,1.77391,1.77327,1.77391,99400000.0
2005-12-14 09:26:00,1.77396,1.77416,1.77396,1.774,59700000.0
2005-12-14 09:27:00,1.77408,1.77408,1.77321,1.77323,60599999.0
2005-12-14 09:28:00,1.7732,1.7732,1.77288,1.77291,53300000.0
2005-12-14 09:29:00,1.77306,1.77341,1.77306,1.77341,69900000.0
2005-12-14 09:30:00,1.77337,1.77405,1.77337,1.77405,68599999.0
2005-12-14 09:31:00,1.77408,1.77408,1.77387,1.77403,80600000.0
2005-12-14 09:32:00,1.77408,1.77427,1.77408,1.77427,42000000.0
2005-12-14 09:33:00,1.77432,1.77436,1.77425,1.77436,96699998.0
2005-12-14 09:34:00,1.77419,1.77425,1.77403,1.77422,66000000.0
2005-12-14 09:35:00,1.7743,1.77442,1.7743,1.77442,30300000.0
2005-12-14 09:36:00,1.77428,1.77428,1.77394,1.77404,88900000.0
2005-12-14 09:37:00,1.77395,1.77396,1.77381,1.77391,38000000.0
2005-12-14 09:38:00,1.77407,1.77425,1.77407,1.77415,57100000.0
2005-12-14 09:39:00,1.77405,1.77425,1.77405,1.77418,86799999.0
2005-12-14 09:40:00,1.77414,1.77421,1.77414,1.77418,71099998.0
2005-12-14 09:41:00,1.77393,1.77426,1.77393,1.77426,35900000.0
2005-12-14 09:42:00,1.77438,1.77441,1.77432,1.77432,55599999.0
2005-12-14 09:43:00,1.77425,1.77435,1.77421,1.77435,46699999.0
2005-12-14 09:44:00,1.77462,1.77481,1.77439,1.77475,102549998.0
2005-12-14 09:45:00,1.77493,1.7752,1.77493,1.77507,44699998.0
2005-12-14 09:46:00,1.77517,1.77523,1.77502,1.77515,69100001.0
2005-12-14 09:47:00,1.77533,1.77558,1.77533,1.7755,68100000.0
2005-12-14 09:48:00,1.77553,1.77553,1.77547,1.77548,37300000.0
2005-12-14 09:49:00,1.7756,1.7756,1.77542,1.77548,53200000.0
2005-12-14 09:50:00,1.77555,1.77561,1.77547,1.77547,39700001.0
2005-12-14 09:51:00,1.77539,1.77539,1.77504,1.77504,47700000.0
2005-12-14 09:52:00,1.77501,1.77501,1.77469,1.77469,60699998.0
2005-12-14 09:53:00,1.77477,1.7748,1.77473,1.77473,73500000.0
2005-12-14 09:54:00,1.77462,1.77463,1.77427,1.77442,76100000.0
2005-12-14 09:55:00,1.77443,1.7745,1.77427,1.7744,70100000.0
2005-12-14 09:56:00,1.77443,1.77446,1.77436,1.77446,76900000.0
2005-12-14 09:57:00,1.7745,1.77491,1.7745,1.77491,49600001.0
2005-12-14 09:58:00,1.77509,1.77511,1.77508,1.7751,26100000.0
2005-12-14 09:59:00,1.77515,1.7754,1.77509,1.7751,60000001.0
2005-12-14 10:00:00,1.77507,1.77528,1.77507,1.77514,40800000.0
2005-12-14 10:01:00,1.77523,1.77568,1.77523,1.77568,56399999.0
2005-12-14 10:02:00,1.77567,1.77572,1.7755,1.7755,106799998.0
2005-12-14 10:03:00,1.77548,1.77555,1.77533,1.77544,47500000.0
2005-12-14 10:04:00,1.77542,1.77549,1.77508,1.77508,65700000.0
2005-12-14 10:05:00,1.77498,1.77538,1.77494,1.77538,79799997.0
2005-12-14 10:06:00,1.77558,1.7758,1.77547,1.77547,27200000.0
2005-12-14 10:07:00,1.77543,1.77543,1.77532,1.77532,13400000.0
2005-12-14 10:08:00,1.77525,1.77555,1.77525,1.77555,63900000.0
2005-12-14 10:09:00,1.77559,1.77582,1.77556,1.77581,63400000.0
2005-12-14 10:10:00,1.77592,1.77621,1.77575,1.77621,107699999.0
2005-12-14 10:11:00,1.77637,1.77648,1.77625,1.77629,67000000.0
2005-12-14 10:12:00,1.77632,1.7766,1.77632,1.7766,74600001.0
2005-12-14 10:13:00,1.77672,1.77703,1.77672,1.77703,22100000.0
2005-12-14 10:14:00,1.777,1.77708,1.77697,1.77701,53000000.0
2005-12-14 10:15:00,1.77687,1.77692,1.77682,1.7769,83499999.0
2005-12-14 10:16:00,1.77682,1.77682,1.77672,1.77672,26100000.0
2005-12-14 10:17:00,1.77667,1.77679,1.77667,1.77677,69500000.0
2005-12-14 10:18:00,1.7768,1.77706,1.7768,1.77705,98599997.0
2005-12-14 10:19:00,1.77705,1.77758,1.77705,1.77758,30800000.0
2005-12-14 10:20:00,1.77752,1.77759,1.77729,1.77745,70899999.0
2005-12-14 10:21:00,1.77751,1.77771,1.77745,1.77771,68400000.0
2005-12-14 10:22:00,1.77781,1.77799,1.77755,1.77755,56800000.0
2005-12-14 10:23:00,1.77746,1.77747,1.77726,1.77726,89000000.0
2005-12-14 10:24:00,1.77717,1.77729,1.77708,1.77729,87700002.0
2005-12-14 10:25:00,1.77738,1.77783,1.77735,1.77783,62300000.0
2005-12-14 10:26:00,1.778,1.77805,1.77789,1.77801,94600002.0
2005-12-14 10:27:00,1.77799,1.77812,1.77785,1.77785,64800001.0
2005-12-14 10:28:00,1.77818,1.77879,1.77818,1.77879,109600001.0
2005-12-14 10:29:00,1.77892,1.77892,1.77864,1.77864,45899999.0
2005-12-14 10:30:00,1.77858,1.77887,1.77858,1.77881,77199998.0
2005-12-14 10:31:00,1.77869,1.7788,1.77851,1.7788,59900000.0
2005-12-14 10:32:00,1.77878,1.77889,1.77874,1.77886,40700000.0
2005-12-14 10:33:00,1.77893,1.7791,1.77885,1.77905,52399999.0
2005-12-14 10:34:00,1.77907,1.77915,1.779,1.77902,46900000.0
2005-12-14 10:35:00,1.77882,1.77893,1.77872,1.77872,218000000.0
2005-12-14 10:36:00,1.77868,1.77876,1.77865,1.77876,17600000.0
2005-12-14 10:37:00,1.7789,1.77907,1.77879,1.77903,55300000.0
2005-12-14 10:38:00,1.77923,1.7799,1.77923,1.77989,58700000.0
2005-12-14 10:39:00,1.7801,1.78061,1.7801,1.78027,52400000.0
2005-12-14 10:40:00,1.78032,1.78032,1.78005,1.78019,69600001.0
2005-12-14 10:41:00,1.78027,1.78043,1.78027,1.78034,65500000.0
2005-12-14 10:42:00,1.78045,1.7805,1.78033,1.78033,72199999.0
2005-12-14 10:43:00,1.78031,1.78031,1.77997,1.77998,80199999.0
2005-12-14 10:44:00,1.7799,1.7799,1.77976,1.77987,39200000.0
2005-12-14 10:45:00,1.77983,1.77983,1.77964,1.77975,74500000.0
2005-12-14 10:46:00,1.77967,1.77976,1.77937,1.77937,72200000.0
2005-12-14 10:47:00,1.77945,1.77981,1.77945,1.77981,50899999.0
2005-12-14 10:48:00,1.77978,1.77983,1.7797,1.77983,25600000.0
2005-12-14 10:49:00,1.77984,1.77998,1.77983,1.77983,77450000.0
2005-12-14 10:50:00,1.77985,1.77998,1.77984,1.77984,12200000.0
2005-12-14 10:51:00,1.77983,1.77983,1.77963,1.7797,63500000.0
2005-12-14 10:52:00,1.77987,1.7799,1.77977,1.77978,49750000.0
2005-12-14 10:53:00,1.77982,1.77985,1.77924,1.77924,36700000.0
2005-12-14 10:54:00,1.7791,1.77918,1.77898,1.77918,45099999.0
2005-12-14 10:55:00,1.77916,1.77916,1.77864,1.77864,75700000.0
2005-12-14 10:56:00,1.77858,1.77867,1.7782,1.77825,102500001.0
2005-12-14 10:57:00,1.7781,1.77829,1.77798,1.77829,32800000.0
2005-12-14 10:58:00,1.77832,1.77832,1.77814,1.77821,46300000.0
2005-12-14 10:59:00,1.77822,1.77876,1.77815,1.77876,139900000.0
2005-12-14 11:00:00,1.77884,1.77894,1.77871,1.77879,54000001.0
2005-12-14 11:01:00,1.77869,1.77869,1.77795,1.778,52000000.0
2005-12-14 11:02:00,1.77789,1.77789,1.77745,1.77764,131799999.0
2005-12-14 11:03:00,1.77771,1.77771,1.77759,1.77767,13500000.0
2005-12-14 11:04:00,1.77768,1.77778,1.77768,1.77772,53500000.0
2005-12-14 11:05:00,1.77785,1.77803,1.77785,1.77789,69000000.0
2005-12-14 11:06:00,1.77801,1.77827,1.77801,1.77808,75200001.0
2005-12-14 11:07:00,1.77812,1.77837,1.77812,1.77825,50800000.0
2005-12-14 11:08:00,1.7782,1.7782,1.77783,1.77783,136000002.0
2005-12-14 11:09:00,1.77787,1.77789,1.77776,1.77778,79600001.0
2005-12-14 11:10:00,1.77776,1.77776,1.77759,1.77767,77299999.0
2005-12-14 11:11:00,1.77768,1.77768,1.77762,1.77762,60200000.0
2005-12-14 11:12:00,1.77763,1.77783,1.77763,1.77773,122400001.0
2005-12-14 11:13:00,1.77778,1.77778,1.77754,1.7776,65999999.0
2005-12-14 11:14:00,1.77753,1.77757,1.77752,1.77752,45799999.0
2005-12-14 11:15:00,1.7775,1.7775,1.7775,1.7775,14900000.0
2005-12-14 11:16:00,1.77729,1.77729,1.77705,1.77708,74000000.0
2005-12-14 11:17:00,1.77702,1.7771,1.77701,1.77707,48300001.0
2005-12-14 11:18:00,1.77705,1.77716,1.777,1.77716,96999998.0
2005-12-14 11:19:00,1.77714,1.77726,1.77705,1.77705,92000001.0
2005-12-14 11:20:00,1.77713,1.77713,1.77712,1.77712,11100000.0
2005-12-14 11:21:00,1.77717,1.77717,1.77653,1.77653,57800000.0
2005-12-14 11:22:00,1.77648,1.77674,1.77648,1.77668,175100000.0
2005-12-14 11:23:00,1.77665,1.77681,1.77659,1.77662,35100000.0
2005-12-14 11:24:00,1.77659,1.77659,1.77645,1.77657,54800001.0
2005-12-14 11:25:00,1.77648,1.77658,1.77648,1.77658,83200001.0
2005-12-14 11:26:00,1.77667,1.7767,1.77651,1.77651,75600001.0
2005-12-14 11:27:00,1.77646,1.77646,1.77623,1.77626,59600002.0
2005-12-14 11:28:00,1.77632,1.77632,1.7762,1.7762,54399999.0
2005-12-14 11:29:00,1.77621,1.77633,1.77621,1.77627,101250001.0
2005-12-14 11:30:00,1.77593,1.77593,1.77443,1.77481,66699999.0
2005-12-14 11:31:00,1.77485,1.77493,1.77437,1.77456,98399999.0
2005-12-14 11:32:00,1.77441,1.77441,1.77385,1.77406,115499999.0
2005-12-14 11:33:00,1.77403,1.77409,1.77372,1.77392,56500000.0
2005-12-14 11:34:00,1.77402,1.77417,1.77402,1.77413,45800000.0
2005-12-14 11:35:00,1.77411,1.77421,1.77406,1.77408,112099999.0
2005-12-14 11:36:00,1.77391,1.77405,1.77382,1.77399,57100000.0
2005-12-14 11:37:00,1.77388,1.77388,1.77327,1.77337,64800000.0
2005-12-14 11:38:00,1.7735,1.7735,1.77307,1.77309,94500000.0
2005-12-14 11:39:00,1.77315,1.77321,1.77276,1.77276,40900000.0
2005-12-14 11:40:00,1.7725,1.77253,1.77202,1.77206,104299999.0
2005-12-14 11:41:00,1.77187,1.77187,1.77141,1.77155,72000000.0
2005-12-14 11:42:00,1.7716,1.77181,1.7715,1.77177,63200001.0
2005-12-14 11:43:00,1.77187,1.77202,1.77161,1.77161,49700001.0
2005-12-14 11:44:00,1.77172,1.77205,1.77172,1.77205,74999999.0
2005-12-14 11:45:00,1.77182,1.77182,1.77128,1.77145,39800000.0
2005-12-14 11:46:00,1.7716,1.77185,1.7716,1.77163,71900000.0
2005-12-14 11:47:00,1.77173,1.77226,1.77173,1.77192,112600000.0
2005-12-14 11:48:00,1.77194,1.7722,1.77194,1.77217,127900000.0
2005-12-14 11:49:00,1.77208,1.77227,1.77205,1.77216,82700001.0
2005-12-14 11:50:00,1.7721,1.77217,1.77204,1.77208,88799999.0
2005-12-14 11:51:00,1.77215,1.77227,1.77209,1.77209,58300000.0
2005-12-14 11:52:00,1.77201,1.77238,1.772,1.77238,74600001.0
2005-12-14 11:53:00,1.77244,1.77272,1.77244,1.77272,49400000.0
2005-12-14 11:54:00,1.7727,1.77277,1.7724,1.7724,83500000.0
2005-12-14 11:55:00,1.77245,1.77257,1.77245,1.77247,27700000.0
2005-12-14 11:56:00,1.77242,1.77256,1.77241,1.77241,95199999.0
2005-12-14 11:57:00,1.7723,1.77239,1.77211,1.77215,64899999.0
2005-12-14 11:58:00,1.77197,1.77197,1.77183,1.77185,49599999.0
2005-12-14 11:59:00,1.77189,1.77197,1.77167,1.7717,129299998.0
2005-12-14 12:00:00,1.77168,1.77178,1.77164,1.7717,79550000.0
2005-12-14 12:01:00,1.77153,1.77153,1.77072,1.7708,28200000.0
2005-12-14 12:02:00,1.77092,1.77115,1.77092,1.771,68799999.0
2005-12-14 12:03:00,1.77112,1.77128,1.77112,1.77122,74599999.0
2005-12-14 12:04:00,1.77127,1.77135,1.77117,1.77132,39600000.0
2005-12-14 12:05:00,1.77142,1.77158,1.77142,1.77156,77500000.0
2005-12-14 12:06:00,1.7715,1.77157,1.77148,1.77153,68499998.0
2005-12-14 12:07:00,1.7716,1.77168,1.77159,1.77165,42300000.0
2005-12-14 12:08:00,1.77162,1.77173,1.77162,1.77173,63299998.0
2005-12-14 12:09:00,1.77182,1.77197,1.77182,1.77197,23000000.0
2005-12-14 12:10:00,1.77193,1.77208,1.77183,1.77208,39399999.0
2005-12-14 12:11:00,1.7721,1.77227,1.7721,1.77225,56000000.0
2005-12-14 12:12:00,1.77247,1.77265,1.77238,1.77265,78600001.0
2005-12-14 12:13:00,1.77268,1.77268,1.77258,1.77259,33800000.0
2005-12-14 12:14:00,1.77258,1.77258,1.7725,1.77253,21600000.0
2005-12-14 12:15:00,1.77236,1.77236,1.77219,1.77219,9100000.0
2005-12-14 12:16:00,1.77196,1.77196,1.77152,1.77154,49300001.0
2005-12-14 12:17:00,1.7715,1.77154,1.77144,1.77152,70900000.0
2005-12-14 12:18:00,1.77147,1.77159,1.77144,1.77144,51300000.0
2005-12-14 12:19:00,1.77157,1.77157,1.77126,1.77141,61700000.0
2005-12-14 12:20:00,1.77157,1.77159,1.77142,1.77154,32100000.0
2005-12-14 12:21:00,1.77155,1.77185,1.77155,1.77185,81000001.0
2005-12-14 12:22:00,1.77192,1.77215,1.77192,1.77215,67900000.0
2005-12-14 12:23:00,1.77205,1.77205,1.77186,1.77186,28599999.0
2005-12-14 12:24:00,1.77192,1.772,1.77175,1.77175,66799998.0
2005-12-14 12:25:00,1.77172,1.77184,1.77171,1.7718,60699999.0
2005-12-14 12:26:00,1.77186,1.77188,1.77183,1.77188,60800000.0
2005-12-14 12:27:00,1.77194,1.77201,1.77194,1.77201,23100000.0
2005-12-14 12:28:00,1.77205,1.77205,1.77182,1.77189,72900001.0
2005-12-14 12:29:00,1.77192,1.77198,1.77156,1.77156,85500002.0
2005-12-14 12:30:00,1.77148,1.77169,1.77143,1.77145,132899998.0
2005-12-14 12:31:00,1.77142,1.77162,1.77142,1.77162,109700000.0
2005-12-14 12:32:00,1.77159,1.77159,1.77117,1.77118,123699999.0
2005-12-14 12:33:00,1.77115,1.77115,1.77045,1.77045,68400000.0
2005-12-14 12:34:00,1.77007,1.77007,1.76937,1.76937,86400001.0
2005-12-14 12:35:00,1.76947,1.76965,1.76942,1.76942,47400000.0
2005-12-14 12:36:00,1.76923,1.76923,1.76874,1.769,77700001.0
2005-12-14 12:37:00,1.76886,1.76886,1.76869,1.76869,25600000.0
2005-12-14 12:38:00,1.76882,1.76889,1.76856,1.76889,63700000.0
2005-12-14 12:39:00,1.76888,1.76902,1.76888,1.7689,79100000.0
2005-12-14 12:40:00,1.76886,1.76905,1.7688,1.76903,81000000.0
2005-12-14 12:41:00,1.76909,1.76956,1.76909,1.76956,58900001.0
2005-12-14 12:42:00,1.76958,1.76966,1.76937,1.76937,39600000.0
2005-12-14 12:43:00,1.76929,1.76941,1.7692,1.76941,156900002.0
2005-12-14 12:44:00,1.76942,1.76948,1.76922,1.76927,90000001.0
2005-12-14 12:45:00,1.76941,1.76963,1.76941,1.76958,38500000.0
2005-12-14 12:46:00,1.76958,1.76958,1.76954,1.76957,45299999.0
2005-12-14 12:47:00,1.76953,1.7696,1.76945,1.76945,83300001.0
2005-12-14 12:48:00,1.76942,1.76974,1.76942,1.76974,20200000.0
2005-12-14 12:49:00,1.76977,1.76977,1.76967,1.76967,23900000.0
2005-12-14 12:50:00,1.76968,1.77012,1.76968,1.77012,78900000.0
2005-12-14 12:51:00,1.77005,1.77041,1.77,1.77041,64200000.0
2005-12-14 12:52:00,1.7703,1.7703,1.7696,1.7696,80599999.0
2005-12-14 12:53:00,1.76967,1.77033,1.76967,1.77033,77199999.0
2005-12-14 12:54:00,1.7704,1.7705,1.77027,1.77038,83400001.0
2005-12-14 12:55:00,1.77038,1.77076,1.77037,1.77076,67700000.0
2005-12-14 12:56:00,1.77068,1.77084,1.77068,1.77079,76800000.0
2005-12-14 12:57:00,1.77082,1.77082,1.77062,1.77062,92000001.0
2005-12-14 12:58:00,1.77069,1.77103,1.77069,1.77103,72200002.0
2005-12-14 12:59:00,1.77107,1.77121,1.7709,1.77117,59200000.0
2005-12-14 13:00:00,1.77125,1.7714,1.77117,1.77119,155999999.0
2005-12-14 13:01:00,1.77103,1.77107,1.77093,1.77093,108999998.0
2005-12-14 13:02:00,1.77075,1.77075,1.77051,1.77057,77500002.0
2005-12-14 13:03:00,1.77065,1.77089,1.77065,1.77089,65699999.0
2005-12-14 13:04:00,1.77095,1.77101,1.77088,1.77091,21600000.0
2005-12-14 13:05:00,1.77083,1.77083,1.77054,1.77054,49300000.0
2005-12-14 13:06:00,1.7705,1.7705,1.77027,1.77034,43400000.0
2005-12-14 13:07:00,1.77045,1.7707,1.77041,1.77068,65500001.0
2005-12-14 13:08:00,1.77077,1.77095,1.77076,1.77095,54700000.0
2005-12-14 13:09:00,1.77095,1.77108,1.77094,1.77097,35600000.0
2005-12-14 13:10:00,1.77095,1.77124,1.77095,1.77124,34300000.0
2005-12-14 13:11:00,1.7713,1.77135,1.77124,1.77128,18000000.0
2005-12-14 13:12:00,1.77123,1.7714,1.77107,1.7714,74099998.0
2005-12-14 13:13:00,1.77138,1.7718,1.77138,1.7718,23600000.0
2005-12-14 13:14:00,1.77194,1.77238,1.77194,1.77238,75800002.0
2005-12-14 13:15:00,1.77247,1.77247,1.77224,1.77238,87500002.0
2005-12-14 13:16:00,1.77239,1.77239,1.7723,1.77231,37600000.0
2005-12-14 13:17:00,1.77242,1.77309,1.77231,1.77309,59800000.0
2005-12-14 13:18:00,1.77329,1.77346,1.77315,1.77315,56500001.0
2005-12-14 13:19:00,1.77315,1.77315,1.77297,1.77307,49700000.0
2005-12-14 13:20:00,1.773,1.773,1.77286,1.77297,25000000.0
2005-12-14 13:21:00,1.77307,1.77307,1.77293,1.77297,137199999.0
2005-12-14 13:22:00,1.77302,1.7731,1.77297,1.77297,14700000.0
2005-12-14 13:23:00,1.77297,1.77298,1.77285,1.77285,84800001.0
2005-12-14 13:24:00,1.77282,1.77299,1.77282,1.77295,64800000.0
2005-12-14 13:25:00,1.77305,1.77305,1.77298,1.773,26000000.0
2005-12-14 13:26:00,1.7729,1.7729,1.77265,1.77265,67899998.0
2005-12-14 13:27:00,1.7728,1.77283,1.77272,1.77283,52900000.0
2005-12-14 13:28:00,1.77278,1.77282,1.77274,1.77277,20400000.0
2005-12-14 13:29:00,1.77281,1.77295,1.7727,1.77295,160900001.0
2005-12-14 13:30:00,1.77302,1.77339,1.77302,1.77322,89900000.0
2005-12-14 13:31:00,1.77328,1.77328,1.77297,1.773,71200001.0
2005-12-14 13:32:00,1.77299,1.77311,1.77299,1.77311,61300000.0
2005-12-14 13:33:00,1.77321,1.77321,1.77304,1.77304,55100001.0
2005-12-14 13:34:00,1.77291,1.77291,1.77245,1.77245,80899999.0
2005-12-14 13:35:00,1.77233,1.77233,1.77221,1.77221,41600000.0
2005-12-14 13:36:00,1.77222,1.77231,1.77204,1.77231,46100000.0
2005-12-14 13:37:00,1.7722,1.7722,1.77171,1.77171,62300000.0
2005-12-14 13:38:00,1.77178,1.77178,1.77165,1.77169,79000001.0
2005-12-14 13:39:00,1.77171,1.77177,1.77165,1.77166,19600000.0
2005-12-14 13:40:00,1.77173,1.77173,1.77156,1.77169,118400000.0
2005-12-14 13:41:00,1.77178,1.77192,1.77167,1.77167,54099999.0
2005-12-14 13:42:00,1.77167,1.77181,1.77167,1.77176,100100001.0
2005-12-14 13:43:00,1.77197,1.77213,1.77197,1.77213,29900001.0
2005-12-14 13:44:00,1.77233,1.77233,1.77199,1.77205,116499997.0
2005-12-14 13:45:00,1.77199,1.77202,1.77178,1.77178,53600000.0
2005-12-14 13:46:00,1.77172,1.77175,1.77172,1.77172,51900001.0
2005-12-14 13:47:00,1.77168,1.77175,1.77133,1.77133,48600000.0
2005-12-14 13:48:00,1.77125,1.77125,1.77065,1.77075,59900000.0
2005-12-14 13:49:00,1.77075,1.7708,1.7706,1.77067,76550000.0
2005-12-14 13:50:00,1.77062,1.77062,1.77051,1.77057,50799999.0
2005-12-14 13:51:00,1.77059,1.77066,1.77056,1.77062,30200000.0
2005-12-14 13:52:00,1.77058,1.77058,1.77024,1.77039,45900000.0
2005-12-14 13:53:00,1.77037,1.77049,1.77034,1.77034,69500000.0
2005-12-14 13:54:00,1.77044,1.77053,1.77044,1.77052,49899999.0
2005-12-14 13:55:00,1.77048,1.77048,1.77039,1.77041,79099999.0
2005-12-14 13:56:00,1.77047,1.77053,1.77042,1.7705,59500001.0
2005-12-14 13:57:00,1.77048,1.7706,1.77045,1.77048,183000001.0
2005-12-14 13:58:00,1.77045,1.77045,1.77023,1.77023,42400000.0
2005-12-14 13:59:00,1.77024,1.77024,1.77014,1.77016,77800000.0
2005-12-14 14:00:00,1.77017,1.77023,1.77012,1.77015,68800001.0
2005-12-14 14:01:00,1.77029,1.77039,1.77028,1.77036,58100000.0
2005-12-14 14:02:00,1.77035,1.77035,1.77028,1.77029,71799999.0
2005-12-14 14:03:00,1.77042,1.77044,1.7703,1.77033,85599998.0
2005-12-14 14:04:00,1.77032,1.77042,1.77032,1.77036,63900000.0
2005-12-14 14:05:00,1.7702,1.7702,1.76999,1.77003,65400001.0
2005-12-14 14:06:00,1.76985,1.76989,1.76959,1.76959,68700000.0
2005-12-14 14:07:00,1.76946,1.76948,1.76938,1.76942,66600000.0
2005-12-14 14:08:00,1.76943,1.76987,1.76934,1.76987,18200000.0
2005-12-14 14:09:00,1.76993,1.76993,1.76957,1.76959,57900001.0
2005-12-14 14:10:00,1.76968,1.7697,1.76947,1.76964,56400000.0
2005-12-14 14:11:00,1.76957,1.76975,1.76957,1.76963,45600000.0
2005-12-14 14:12:00,1.76957,1.76969,1.76957,1.76968,37400001.0
2005-12-14 14:13:00,1.76974,1.76993,1.76957,1.76993,89899998.0
2005-12-14 14:14:00,1.77,1.77011,1.77,1.77011,48799999.0
2005-12-14 14:15:00,1.77017,1.77024,1.7701,1.7701,25100001.0
2005-12-14 14:16:00,1.77012,1.77038,1.77012,1.77038,15100000.0
2005-12-14 14:17:00,1.7705,1.7705,1.77034,1.77037,91000000.0
2005-12-14 14:18:00,1.77047,1.77051,1.77038,1.77043,68199999.0
2005-12-14 14:19:00,1.77052,1.77053,1.77033,1.77033,78500000.0
2005-12-14 14:20:00,1.77023,1.77042,1.77023,1.77042,82300001.0
2005-12-14 14:21:00,1.77033,1.77055,1.77032,1.77052,57300000.0
2005-12-14 14:22:00,1.77057,1.77057,1.77047,1.77047,52699999.0
2005-12-14 14:23:00,1.77071,1.77106,1.77071,1.77106,49700000.0
2005-12-14 14:24:00,1.77102,1.7711,1.77076,1.77081,43799999.0
2005-12-14 14:25:00,1.77086,1.771,1.77086,1.77088,68500001.0
2005-12-14 14:26:00,1.77097,1.77103,1.77093,1.771,63899999.0
2005-12-14 14:27:00,1.77097,1.77097,1.77089,1.77089,22000000.0
2005-12-14 14:28:00,1.77078,1.77089,1.77076,1.77088,70700000.0
2005-12-14 14:29:00,1.77099,1.77109,1.77098,1.77108,44400000.0
2005-12-14 14:30:00,1.77114,1.77118,1.771,1.77105,61500001.0
2005-12-14 14:31:00,1.77105,1.77112,1.77095,1.77103,78300002.0
2005-12-14 14:32:00,1.77098,1.77098,1.77078,1.77078,24300000.0
2005-12-14 14:33:00,1.77077,1.77092,1.77077,1.77088,60500000.0
2005-12-14 14:34:00,1.7709,1.77108,1.7709,1.77105,59200000.0
2005-12-14 14:35:00,1.77107,1.7711,1.77107,1.77107,95299997.0
2005-12-14 14:36:00,1.77109,1.77109,1.77088,1.77088,59200001.0
2005-12-14 14:37:00,1.77095,1.7712,1.77095,1.7711,92500000.0
2005-12-14 14:38:00,1.77103,1.7711,1.77103,1.77103,25700000.0
2005-12-14 14:39:00,1.77102,1.77102,1.77088,1.77091,23000000.0
2005-12-14 14:40:00,1.77093,1.7711,1.77093,1.77106,56800000.0
2005-12-14 14:41:00,1.77105,1.77131,1.77105,1.77131,50599998.0
2005-12-14 14:42:00,1.77137,1.77137,1.7712,1.7712,57800001.0
2005-12-14 14:43:00,1.77113,1.77113,1.77092,1.77102,38200000.0
2005-12-14 14:44:00,1.77103,1.77103,1.77089,1.77097,14900000.0
2005-12-14 14:45:00,1.77091,1.77102,1.77091,1.77101,93199996.0
2005-12-14 14:46:00,1.77104,1.77131,1.77104,1.77131,53200001.0
2005-12-14 14:47:00,1.77134,1.77145,1.77134,1.77135,125099999.0
2005-12-14 14:48:00,1.77147,1.77167,1.77147,1.77156,8300000.0
2005-12-14 14:49:00,1.7715,1.7715,1.7713,1.7713,26100000.0
2005-12-14 14:50:00,1.77126,1.77128,1.77101,1.77104,71199999.0
2005-12-14 14:51:00,1.771,1.77103,1.77092,1.77098,56499999.0
2005-12-14 14:52:00,1.77093,1.77121,1.77093,1.7711,45500000.0
2005-12-14 14:53:00,1.77122,1.77138,1.77122,1.77136,55600002.0
2005-12-14 14:54:00,1.7714,1.77147,1.77139,1.77147,102700001.0
2005-12-14 14:55:00,1.7715,1.77165,1.77149,1.77165,83000000.0
2005-12-14 14:56:00,1.77162,1.77164,1.77149,1.77164,96799998.0
2005-12-14 14:57:00,1.77163,1.77163,1.77143,1.77143,149100003.0
2005-12-14 14:58:00,1.77152,1.77158,1.7714,1.7714,30599999.0
2005-12-14 14:59:00,1.77135,1.77153,1.77135,1.77142,59599999.0
2005-12-14 15:00:00,1.77144,1.77161,1.77144,1.77161,72100001.0
2005-12-14 15:01:00,1.77157,1.77172,1.77144,1.77144,69900000.0
2005-12-14 15:02:00,1.77146,1.77152,1.77138,1.77138,78100000.0
2005-12-14 15:03:00,1.77144,1.77152,1.77138,1.77147,34600000.0
2005-12-14 15:04:00,1.77151,1.77159,1.77151,1.77159,17800000.0
2005-12-14 15:05:00,1.77158,1.77162,1.77158,1.77162,9900000.0
2005-12-14 15:06:00,1.7714,1.77154,1.7714,1.77148,42900001.0
2005-12-14 15:07:00,1.77147,1.77147,1.77127,1.77129,75200000.0
2005-12-14 15:08:00,1.77128,1.77139,1.77117,1.77137,34300000.0
2005-12-14 15:09:00,1.77141,1.77162,1.77141,1.77155,104700000.0
2005-12-14 15:10:00,1.77157,1.7716,1.7715,1.77152,71099999.0
2005-12-14 15:11:00,1.77154,1.77182,1.77154,1.77173,116300001.0
2005-12-14 15:12:00,1.77177,1.77191,1.77173,1.77187,38600000.0
2005-12-14 15:13:00,1.77197,1.77212,1.77197,1.77212,60200001.0
2005-12-14 15:14:00,1.77215,1.77221,1.77198,1.77198,34300000.0
2005-12-14 15:15:00,1.77191,1.77199,1.77188,1.77197,97300003.0
2005-12-14 15:16:00,1.77185,1.77192,1.77176,1.77192,60099999.0
2005-12-14 15:17:00,1.77183,1.77183,1.77168,1.77182,100600001.0
2005-12-14 15:18:00,1.77192,1.77201,1.77189,1.77194,42300000.0
2005-12-14 15:19:00,1.77204,1.77254,1.77204,1.77254,90000000.0
2005-12-14 15:20:00,1.77265,1.77292,1.77265,1.77291,71800000.0
2005-12-14 15:21:00,1.77302,1.77302,1.77271,1.77271,11700000.0
2005-12-14 15:22:00,1.77267,1.77297,1.77267,1.77292,120100000.0
2005-12-14 15:23:00,1.7729,1.7729,1.77255,1.77255,66799999.0
2005-12-14 15:24:00,1.77257,1.77257,1.77235,1.77241,34200000.0
2005-12-14 15:25:00,1.77241,1.77245,1.77231,1.77231,110550001.0
2005-12-14 15:26:00,1.77232,1.77237,1.77224,1.77229,65200000.0
2005-12-14 15:27:00,1.77237,1.77237,1.77201,1.77201,124300002.0
2005-12-14 15:28:00,1.7719,1.77222,1.7719,1.77222,105700001.0
2005-12-14 15:29:00,1.77213,1.77216,1.77184,1.77184,57400000.0
2005-12-14 15:30:00,1.7723,1.77272,1.76754,1.77153,54100000.0
2005-12-14 15:31:00,1.77405,1.77424,1.77383,1.774,53600000.0
2005-12-14 15:32:00,1.77401,1.77401,1.77363,1.77383,51600000.0
2005-12-14 15:33:00,1.7739,1.77398,1.77303,1.77303,114600003.0
2005-12-14 15:34:00,1.77292,1.77304,1.77279,1.77285,43100000.0
2005-12-14 15:35:00,1.77285,1.77337,1.77277,1.77337,67799998.0
2005-12-14 15:36:00,1.77339,1.77412,1.77339,1.77412,21300000.0
2005-12-14 15:37:00,1.77443,1.77471,1.77443,1.77445,35300000.0
2005-12-14 15:38:00,1.77475,1.77541,1.77475,1.77541,44300000.0
2005-12-14 15:39:00,1.77579,1.77588,1.77556,1.77556,71099998.0
2005-12-14 15:40:00,1.77562,1.77578,1.7755,1.77551,59800000.0
2005-12-14 15:41:00,1.77555,1.77564,1.77501,1.7755,49300000.0
2005-12-14 15:42:00,1.77585,1.77643,1.7756,1.77643,84000001.0
2005-12-14 15:43:00,1.77633,1.77633,1.77595,1.77595,18400000.0
2005-12-14 15:44:00,1.77597,1.77626,1.77574,1.77626,67899998.0
2005-12-14 15:45:00,1.77644,1.77656,1.77615,1.77615,46200000.0
2005-12-14 15:46:00,1.77618,1.77619,1.77578,1.77579,91499999.0
2005-12-14 15:47:00,1.77603,1.77673,1.77603,1.77647,73300000.0
2005-12-14 15:48:00,1.77648,1.77648,1.77612,1.77629,75600000.0
2005-12-14 15:49:00,1.77616,1.77616,1.77584,1.77588,59300000.0
2005-12-14 15:50:00,1.77577,1.77577,1.77546,1.77546,22800000.0
2005-12-14 15:51:00,1.77533,1.77533,1.77471,1.77483,20800000.0
2005-12-14 15:52:00,1.77459,1.77459,1.77333,1.77333,67200000.0
2005-12-14 15:53:00,1.77308,1.77308,1.77277,1.77285,99399999.0
2005-12-14 15:54:00,1.77268,1.77317,1.77266,1.77317,36700000.0
2005-12-14 15:55:00,1.77342,1.77355,1.77342,1.77348,80800000.0
2005-12-14 15:56:00,1.77335,1.77335,1.77308,1.77308,62800000.0
2005-12-14 15:57:00,1.77308,1.77308,1.77284,1.77303,25100000.0
2005-12-14 15:58:00,1.77305,1.77319,1.77305,1.7731,30800000.0
2005-12-14 15:59:00,1.77297,1.77297,1.77244,1.77245,26800000.0
2005-12-14 16:00:00,1.77215,1.77215,1.7712,1.7712,56099999.0
2005-12-14 16:01:00,1.77128,1.77229,1.77128,1.77225,117800000.0
2005-12-14 16:02:00,1.7722,1.77237,1.77207,1.77208,98600003.0
2005-12-14 16:03:00,1.77219,1.77235,1.77201,1.77233,73200002.0
2005-12-14 16:04:00,1.77241,1.77253,1.77241,1.77253,122200002.0
2005-12-14 16:05:00,1.77265,1.77287,1.77265,1.77286,48300000.0
2005-12-14 16:06:00,1.77275,1.7729,1.77275,1.77285,90600001.0
2005-12-14 16:07:00,1.77276,1.77324,1.77276,1.7732,81399999.0
2005-12-14 16:08:00,1.77339,1.77349,1.77339,1.77349,24400001.0
2005-12-14 16:09:00,1.77365,1.7737,1.77335,1.77335,44900000.0
2005-12-14 16:10:00,1.77318,1.77318,1.77268,1.77268,66600000.0
2005-12-14 16:11:00,1.77261,1.77282,1.77261,1.77282,45000001.0
2005-12-14 16:12:00,1.77285,1.77292,1.77247,1.77247,41400000.0
2005-12-14 16:13:00,1.77238,1.77258,1.77225,1.77258,83900000.0
2005-12-14 16:14:00,1.77254,1.77254,1.77218,1.77218,45600000.0
2005-12-14 16:15:00,1.77233,1.77246,1.77233,1.77241,27800000.0
2005-12-14 16:16:00,1.77227,1.77231,1.77227,1.77231,29200001.0
2005-12-14 16:17:00,1.77238,1.77238,1.77186,1.77186,89900000.0
2005-12-14 16:18:00,1.77173,1.77204,1.77166,1.77194,44000000.0
2005-12-14 16:19:00,1.77187,1.77231,1.77187,1.77231,63200000.0
2005-12-14 16:20:00,1.77242,1.77249,1.77232,1.77232,72800000.0
2005-12-14 16:21:00,1.77229,1.77229,1.77207,1.77226,19300000.0
2005-12-14 16:22:00,1.77234,1.77239,1.77221,1.77235,67300000.0
2005-12-14 16:23:00,1.77231,1.77245,1.77218,1.7722,34700000.0
2005-12-14 16:24:00,1.77225,1.77248,1.77224,1.77242,57500001.0
2005-12-14 16:25:00,1.77251,1.77271,1.77251,1.77271,45400001.0
2005-12-14 16:26:00,1.7726,1.7726,1.7722,1.7722,77100000.0
2005-12-14 16:27:00,1.77218,1.77289,1.77216,1.77289,65800000.0
2005-12-14 16:28:00,1.77294,1.77294,1.77255,1.77255,29400000.0
2005-12-14 16:29:00,1.77258,1.77277,1.77258,1.77262,129300001.0
2005-12-14 16:30:00,1.77258,1.77277,1.77258,1.77277,39199999.0
2005-12-14 16:31:00,1.77283,1.77292,1.77283,1.77288,32100000.0
2005-12-14 16:32:00,1.77292,1.77302,1.77287,1.77302,60100000.0
2005-12-14 16:33:00,1.77289,1.77289,1.7726,1.7726,36100000.0
2005-12-14 16:34:00,1.77257,1.77267,1.77255,1.77266,44700000.0
2005-12-14 16:35:00,1.77268,1.77275,1.77267,1.77275,37600000.0
2005-12-14 16:36:00,1.77278,1.7729,1.77273,1.77288,46900000.0
2005-12-14 16:37:00,1.7729,1.77302,1.77267,1.77272,56399999.0
2005-12-14 16:38:00,1.77268,1.77281,1.77268,1.77277,49500000.0
2005-12-14 16:39:00,1.77264,1.77278,1.77242,1.77242,56900000.0
2005-12-14 16:40:00,1.7722,1.7722,1.77198,1.77198,21400000.0
2005-12-14 16:41:00,1.77167,1.77199,1.77167,1.77171,137199999.0
2005-12-14 16:42:00,1.77165,1.77178,1.77164,1.7717,91199997.0
2005-12-14 16:43:00,1.77179,1.772,1.77179,1.772,67800002.0
2005-12-14 16:44:00,1.77202,1.77204,1.77189,1.77201,56800000.0
2005-12-14 16:45:00,1.77223,1.77261,1.77223,1.77247,159000005.0
2005-12-14 16:46:00,1.77247,1.77247,1.7719,1.77192,150499998.0
2005-12-14 16:47:00,1.77191,1.77216,1.77188,1.77215,164599997.0
2005-12-14 16:48:00,1.7722,1.7722,1.77203,1.77213,81800002.0
2005-12-14 16:49:00,1.77214,1.77214,1.77211,1.77211,700000.0
2005-12-14 16:50:00,1.77221,1.77228,1.77214,1.77217,52700000.0
2005-12-14 16:51:00,1.77221,1.77223,1.77207,1.77222,104700001.0
2005-12-14 16:52:00,1.7723,1.77235,1.7722,1.7722,141399997.0
2005-12-14 16:53:00,1.77218,1.77223,1.77207,1.77213,86900002.0
2005-12-14 16:54:00,1.77209,1.77218,1.77197,1.77218,35200000.0
2005-12-14 16:55:00,1.7722,1.7722,1.77174,1.77174,90999999.0
2005-12-14 16:56:00,1.77165,1.77176,1.77162,1.77162,75600001.0
2005-12-14 16:57:00,1.77158,1.77158,1.77119,1.77119,40800000.0
2005-12-14 16:58:00,1.771,1.771,1.77047,1.77047,71700001.0
2005-12-14 16:59:00,1.7705,1.77111,1.7705,1.77111,79700000.0
2005-12-14 17:00:00,1.77105,1.77123,1.771,1.77114,61100001.0
2005-12-14 17:01:00,1.77123,1.77145,1.77123,1.77145,44200000.0
2005-12-14 17:02:00,1.77159,1.77183,1.77128,1.77128,66600000.0
2005-12-14 17:03:00,1.77135,1.77157,1.77132,1.77157,92500000.0
2005-12-14 17:04:00,1.7716,1.77252,1.7716,1.77252,65600000.0
2005-12-14 17:05:00,1.77273,1.77344,1.77273,1.77337,40199999.0
2005-12-14 17:06:00,1.77333,1.77333,1.77284,1.77284,98300000.0
2005-12-14 17:07:00,1.77275,1.77287,1.77272,1.7728,97999999.0
2005-12-14 17:08:00,1.77297,1.77341,1.77297,1.77341,29200000.0
2005-12-14 17:09:00,1.77319,1.77319,1.77296,1.77296,12800000.0
2005-12-14 17:10:00,1.77261,1.77261,1.77218,1.77228,64100001.0
2005-12-14 17:11:00,1.77223,1.7725,1.77217,1.7725,92600000.0
2005-12-14 17:12:00,1.77248,1.77248,1.77215,1.77223,79700000.0
2005-12-14 17:13:00,1.7723,1.77235,1.77218,1.77223,72199999.0
2005-12-14 17:14:00,1.77242,1.77313,1.77242,1.77313,46800000.0
2005-12-14 17:15:00,1.77333,1.77396,1.77333,1.77373,73800000.0
2005-12-14 17:16:00,1.77372,1.77398,1.77364,1.77398,88599998.0
2005-12-14 17:17:00,1.77407,1.7741,1.77391,1.77391,46400001.0
2005-12-14 17:18:00,1.77373,1.77373,1.77342,1.77353,71599999.0
2005-12-14 17:19:00,1.77338,1.77338,1.77315,1.77315,14700000.0
2005-12-14 17:20:00,1.77304,1.77304,1.77272,1.77273,72900000.0
2005-12-14 17:21:00,1.77267,1.77285,1.77261,1.77284,61800001.0
2005-12-14 17:22:00,1.7729,1.77307,1.77287,1.77299,53400000.0
2005-12-14 17:23:00,1.77297,1.773,1.77294,1.77296,42900000.0
2005-12-14 17:24:00,1.77315,1.77331,1.77315,1.77331,41800001.0
2005-12-14 17:25:00,1.77352,1.77367,1.77352,1.77353,89300000.0
2005-12-14 17:26:00,1.7735,1.7735,1.77334,1.77339,83500001.0
2005-12-14 17:27:00,1.77347,1.77347,1.77335,1.77335,9900000.0
2005-12-14 17:28:00,1.77311,1.77311,1.77269,1.77271,104200002.0
2005-12-14 17:29:00,1.77285,1.77314,1.77285,1.77303,87899999.0
2005-12-14 17:30:00,1.77299,1.77319,1.77285,1.77287,66000000.0
2005-12-14 17:31:00,1.77282,1.77326,1.77282,1.77316,30700000.0
2005-12-14 17:32:00,1.77295,1.7731,1.77288,1.7731,112100002.0
2005-12-14 17:33:00,1.77335,1.77341,1.77313,1.77313,24100000.0
2005-12-14 17:34:00,1.77309,1.77315,1.77293,1.77305,97699998.0
2005-12-14 17:35:00,1.77317,1.7733,1.77311,1.77326,57300001.0
2005-12-14 17:36:00,1.77352,1.77388,1.77352,1.77388,147699999.0
2005-12-14 17:37:00,1.77407,1.77422,1.77407,1.77412,83000000.0
2005-12-14 17:38:00,1.77406,1.77406,1.77384,1.77384,93999998.0
2005-12-14 17:39:00,1.77387,1.77387,1.77322,1.77322,39999999.0
2005-12-14 17:40:00,1.77325,1.77381,1.77325,1.7738,37600000.0
2005-12-14 17:41:00,1.77375,1.77383,1.7736,1.77378,63399999.0
2005-12-14 17:42:00,1.77386,1.77448,1.77386,1.77446,102799999.0
2005-12-14 17:43:00,1.77446,1.77447,1.77392,1.77392,87999998.0
2005-12-14 17:44:00,1.77387,1.7741,1.77387,1.7741,37899999.0
2005-12-14 17:45:00,1.7741,1.77411,1.77393,1.77411,26600000.0
2005-12-14 17:46:00,1.77405,1.7741,1.77397,1.7741,16400000.0
2005-12-14 17:47:00,1.77413,1.77421,1.774,1.774,66000000.0
2005-12-14 17:48:00,1.77387,1.77387,1.7737,1.77374,88499998.0
2005-12-14 17:49:00,1.77383,1.77404,1.77383,1.77404,79099999.0
2005-12-14 17:50:00,1.7742,1.77464,1.7742,1.7745,45700000.0
2005-12-14 17:51:00,1.77443,1.77443,1.77432,1.77439,76900001.0
2005-12-14 17:52:00,1.77447,1.77464,1.77447,1.77464,57700000.0
2005-12-14 17:53:00,1.77448,1.77448,1.77424,1.77424,17300000.0
2005-12-14 17:54:00,1.77413,1.77413,1.77396,1.7741,34400000.0
2005-12-14 17:55:00,1.77417,1.77424,1.77417,1.77424,33499999.0
2005-12-14 17:56:00,1.77437,1.77486,1.77437,1.77486,34700000.0
2005-12-14 17:57:00,1.7747,1.7747,1.77456,1.77456,49600001.0
2005-12-14 17:58:00,1.77457,1.77457,1.77433,1.77433,63600000.0
2005-12-14 17:59:00,1.77435,1.77435,1.77338,1.77343,77900000.0
2005-12-14 18:00:00,1.77345,1.77366,1.77336,1.77343,33500000.0
2005-12-14 18:01:00,1.77342,1.77391,1.77342,1.77391,928600005.0
2005-12-14 18:02:00,1.77392,1.77392,1.77366,1.77375,1073600003.0
2005-12-14 18:03:00,1.77375,1.77381,1.77355,1.77367,1170420002.0
2005-12-14 18:04:00,1.77373,1.77388,1.7736,1.77362,1075150005.0
2005-12-14 18:05:00,1.7736,1.7737,1.77352,1.77352,1091500006.0
2005-12-14 18:06:00,1.7735,1.77358,1.77342,1.77355,1000399997.0
2005-12-14 18:07:00,1.77357,1.77372,1.77355,1.7736,1106399999.0
2005-12-14 18:08:00,1.77366,1.77379,1.77357,1.77362,1089599998.0
2005-12-14 18:09:00,1.7736,1.7736,1.77315,1.77343,542500005.0
2005-12-14 18:10:00,1.77347,1.77361,1.77346,1.77355,884149994.0
2005-12-14 18:11:00,1.77346,1.77354,1.77291,1.77309,648999997.0
2005-12-14 18:12:00,1.77306,1.77309,1.77289,1.77296,806999999.0
2005-12-14 18:13:00,1.773,1.77321,1.773,1.77303,587749997.0
2005-12-14 18:14:00,1.77302,1.77302,1.77281,1.77283,805699998.0
2005-12-14 18:15:00,1.77285,1.77291,1.77277,1.77285,872100001.0
2005-12-14 18:16:00,1.77283,1.77283,1.77257,1.77282,801200000.0
2005-12-14 18:17:00,1.77279,1.77279,1.7725,1.77252,435900001.0
2005-12-14 18:18:00,1.77248,1.77258,1.77241,1.77255,629099999.0
2005-12-14 18:19:00,1.77265,1.77271,1.77256,1.77258,511099998.0
2005-12-14 18:20:00,1.77258,1.77264,1.77253,1.77263,467900000.0
2005-12-14 18:21:00,1.7727,1.77292,1.7727,1.77281,697399994.0
2005-12-14 18:22:00,1.7729,1.77329,1.77278,1.77292,511100002.0
2005-12-14 18:23:00,1.77293,1.77341,1.77293,1.77341,890900003.0
2005-12-14 18:24:00,1.77339,1.77339,1.77285,1.77285,646199998.0
2005-12-14 18:25:00,1.7727,1.7728,1.77247,1.77255,758599996.0
2005-12-14 18:26:00,1.77254,1.77283,1.77254,1.77282,544899998.0
2005-12-14 18:27:00,1.77289,1.77303,1.77287,1.77287,788399998.0
2005-12-14 18:28:00,1.77287,1.77312,1.77285,1.77305,310970002.0
2005-12-14 18:29:00,1.77305,1.7736,1.77305,1.7736,733449995.0
2005-12-14 18:30:00,1.7736,1.7736,1.77312,1.77312,790699992.0
2005-12-14 18:31:00,1.77309,1.77323,1.77299,1.7731,502800002.0
2005-12-14 18:32:00,1.7731,1.77323,1.77285,1.77307,366900004.0
2005-12-14 18:33:00,1.77317,1.77329,1.77304,1.77304,566300001.0
2005-12-14 18:34:00,1.77304,1.77323,1.77293,1.77317,691500003.0
2005-12-14 18:35:00,1.77327,1.77346,1.77327,1.77336,395799999.0
2005-12-14 18:36:00,1.77335,1.77337,1.77319,1.77332,101399999.0
2005-12-14 18:37:00,1.7734,1.77392,1.77327,1.77392,89299999.0
2005-12-14 18:38:00,1.77399,1.77405,1.77333,1.77348,187799999.0
2005-12-14 18:39:00,1.77336,1.77347,1.77291,1.77316,286600003.0
2005-12-14 18:40:00,1.77306,1.77306,1.77245,1.77245,333250001.0
2005-12-14 18:41:00,1.77244,1.773,1.77244,1.773,353599999.0
2005-12-14 18:42:00,1.77305,1.77314,1.77294,1.77294,129200000.0
2005-12-14 18:43:00,1.77298,1.77337,1.77289,1.77337,114500001.0
2005-12-14 18:44:00,1.77337,1.7737,1.77336,1.7737,395300000.0
2005-12-14 18:45:00,1.77366,1.77381,1.77342,1.77381,186900000.0
2005-12-14 18:46:00,1.77382,1.77402,1.77363,1.77372,201000002.0
2005-12-14 18:47:00,1.77372,1.77382,1.77362,1.77378,158499999.0
2005-12-14 18:48:00,1.77379,1.77403,1.77378,1.77392,291600002.0
2005-12-14 18:49:00,1.77388,1.77388,1.77369,1.77384,74269999.0
2005-12-14 18:50:00,1.77389,1.77397,1.77377,1.77377,199299999.0
2005-12-14 18:51:00,1.77373,1.77373,1.77333,1.77354,442000003.0
2005-12-14 18:52:00,1.77361,1.77403,1.77361,1.77398,534299998.0
2005-12-14 18:53:00,1.77384,1.77386,1.77366,1.77366,389699999.0
2005-12-14 18:54:00,1.77363,1.77363,1.77309,1.77309,258200001.0
2005-12-14 18:55:00,1.77316,1.77341,1.77305,1.77339,688000003.0
2005-12-14 18:56:00,1.77337,1.77347,1.77319,1.77347,187799999.0
2005-12-14 18:57:00,1.77345,1.77345,1.7732,1.7732,436200003.0
2005-12-14 18:58:00,1.77318,1.77338,1.77318,1.77335,664800003.0
2005-12-14 18:59:00,1.77333,1.77354,1.7733,1.7733,474599998.0
2005-12-14 19:00:00,1.77334,1.77356,1.77333,1.77348,291100002.0
2005-12-14 19:01:00,1.77356,1.77392,1.77356,1.77392,52400000.0
2005-12-14 19:02:00,1.77395,1.774,1.77378,1.77379,409200002.0
2005-12-14 19:03:00,1.77382,1.77397,1.77379,1.77387,784199995.0
2005-12-14 19:04:00,1.77393,1.77399,1.77374,1.77393,255700002.0
2005-12-14 19:05:00,1.77393,1.77393,1.77368,1.77368,71600000.0
2005-12-14 19:06:00,1.77367,1.77383,1.7736,1.77383,540999996.0
2005-12-14 19:07:00,1.77383,1.77384,1.77355,1.77358,366399999.0
2005-12-14 19:08:00,1.77348,1.77349,1.77311,1.77312,562149996.0
2005-12-14 19:09:00,1.77306,1.77317,1.773,1.773,270099997.0
2005-12-14 19:10:00,1.77292,1.77304,1.77284,1.77288,349700003.0
2005-12-14 19:11:00,1.77285,1.77292,1.77262,1.77262,141599999.0
2005-12-14 19:12:00,1.77263,1.77285,1.77263,1.7728,219000002.0
2005-12-14 19:13:00,1.77288,1.77311,1.77286,1.77296,350400000.0
2005-12-14 19:14:00,1.7729,1.77297,1.77278,1.7728,247400002.0
2005-12-14 19:15:00,1.77274,1.77281,1.77263,1.77263,464499998.0
2005-12-14 19:16:00,1.77257,1.77257,1.77243,1.77243,171600001.0
2005-12-14 19:17:00,1.7724,1.7725,1.77227,1.77227,240999999.0
2005-12-14 19:18:00,1.77222,1.77222,1.77202,1.77206,246699999.0
2005-12-14 19:19:00,1.77207,1.77222,1.77204,1.77222,227500001.0
2005-12-14 19:20:00,1.77222,1.77234,1.7722,1.77228,314799999.0
2005-12-14 19:21:00,1.77229,1.77229,1.77203,1.77203,392000002.0
2005-12-14 19:22:00,1.77204,1.77226,1.77192,1.77192,247099999.0
2005-12-14 19:23:00,1.77189,1.7721,1.77189,1.77205,411499997.0
2005-12-14 19:24:00,1.77208,1.77221,1.77208,1.77215,98700000.0
2005-12-14 19:25:00,1.77213,1.77213,1.77203,1.77207,158000000.0
2005-12-14 19:26:00,1.77208,1.77213,1.77198,1.77198,303999998.0
2005-12-14 19:27:00,1.77203,1.77227,1.77203,1.77226,486000000.0
2005-12-14 19:28:00,1.77226,1.77226,1.77206,1.77219,351899997.0
2005-12-14 19:29:00,1.77213,1.77222,1.77194,1.7721,267700000.0
2005-12-14 19:30:00,1.77203,1.77216,1.77185,1.77185,540600001.0
2005-12-14 19:31:00,1.77179,1.77182,1.7715,1.77158,288499998.0
2005-12-14 19:32:00,1.77151,1.77159,1.77134,1.77138,413499996.0
2005-12-14 19:33:00,1.77146,1.77191,1.77146,1.7719,241599997.0
2005-12-14 19:34:00,1.77196,1.77222,1.77196,1.77222,208299997.0
2005-12-14 19:35:00,1.77229,1.77238,1.77203,1.77238,428300001.0
2005-12-14 19:36:00,1.77249,1.7726,1.77247,1.77258,346000001.0
2005-12-14 19:37:00,1.7726,1.77315,1.77257,1.77315,251899999.0
2005-12-14 19:38:00,1.7732,1.77325,1.7732,1.7732,79600000.0
2005-12-14 19:39:00,1.77319,1.77319,1.77311,1.77315,184299999.0
2005-12-14 19:40:00,1.77316,1.77339,1.77316,1.77337,264399995.0
2005-12-14 19:41:00,1.7734,1.7734,1.77319,1.7732,354000000.0
2005-12-14 19:42:00,1.7732,1.77331,1.77317,1.77331,129900000.0
2005-12-14 19:43:00,1.77333,1.77341,1.77299,1.77312,131700000.0
2005-12-14 19:44:00,1.773,1.77305,1.77289,1.77292,443699997.0
2005-12-14 19:45:00,1.77286,1.77286,1.77269,1.77269,182599999.0
2005-12-14 19:46:00,1.7726,1.7726,1.77236,1.77248,354699999.0
2005-12-14 19:47:00,1.77247,1.77247,1.77217,1.77222,75000000.0
2005-12-14 19:48:00,1.77219,1.77219,1.77202,1.77202,189500000.0
2005-12-14 19:49:00,1.77188,1.77188,1.7714,1.77166,444199995.0
2005-12-14 19:50:00,1.77171,1.77191,1.77171,1.77188,349700001.0
2005-12-14 19:51:00,1.77195,1.77237,1.77195,1.77232,264400003.0
2005-12-14 19:52:00,1.77233,1.77233,1.77224,1.77229,155899998.0
2005-12-14 19:53:00,1.77233,1.77233,1.77225,1.77233,44600000.0
2005-12-14 19:54:00,1.77232,1.77232,1.7722,1.7722,192900002.0
2005-12-14 19:55:00,1.77213,1.77218,1.77211,1.77211,86000000.0
2005-12-14 19:56:00,1.77207,1.77222,1.77197,1.77222,253899997.0
2005-12-14 19:57:00,1.7722,1.77236,1.77213,1.77213,292300000.0
2005-12-14 19:58:00,1.77214,1.77236,1.77214,1.77229,268699999.0
2005-12-14 19:59:00,1.7724,1.7726,1.7724,1.77252,320200004.0
2005-12-14 20:00:00,1.7726,1.77269,1.7725,1.7725,165899999.0
2005-12-14 20:01:00,1.77249,1.77265,1.77248,1.77248,161400000.0
2005-12-14 20:02:00,1.77245,1.77245,1.77235,1.7724,166500002.0
2005-12-14 20:03:00,1.77238,1.77241,1.77231,1.77231,81999998.0
2005-12-14 20:04:00,1.77227,1.77251,1.77227,1.77229,160100001.0
2005-12-14 20:05:00,1.77231,1.77264,1.77231,1.77264,200000002.0
2005-12-14 20:06:00,1.77269,1.77345,1.77269,1.77333,186199998.0
2005-12-14 20:07:00,1.77344,1.77369,1.77335,1.77335,164600002.0
2005-12-14 20:08:00,1.77325,1.77349,1.77303,1.77309,378800000.0
2005-12-14 20:09:00,1.77301,1.77316,1.77301,1.77316,112600003.0
2005-12-14 20:10:00,1.77323,1.7734,1.77305,1.7734,106099999.0
2005-12-14 20:11:00,1.77359,1.77383,1.77359,1.77383,52300000.0
2005-12-14 20:12:00,1.77377,1.77385,1.77363,1.77363,415599999.0
2005-12-14 20:13:00,1.77356,1.77401,1.77333,1.7735,141400000.0
2005-12-14 20:14:00,1.7736,1.77408,1.7736,1.77382,100200000.0
2005-12-14 20:15:00,1.77378,1.77379,1.77352,1.77352,499899998.0
2005-12-14 20:16:00,1.77347,1.77355,1.77335,1.77345,136400000.0
2005-12-14 20:17:00,1.77343,1.77374,1.77341,1.77374,40500000.0
2005-12-14 20:18:00,1.77382,1.77406,1.77382,1.7739,169300001.0
2005-12-14 20:19:00,1.77389,1.77389,1.77377,1.77378,132900000.0
2005-12-14 20:20:00,1.77368,1.77372,1.77352,1.77352,260500001.0
2005-12-14 20:21:00,1.77352,1.77377,1.77352,1.77352,116600000.0
2005-12-14 20:22:00,1.77354,1.77373,1.77354,1.77367,96100000.0
2005-12-14 20:23:00,1.77373,1.77411,1.77372,1.77411,329500002.0
2005-12-14 20:24:00,1.77412,1.77412,1.77393,1.77406,126199999.0
2005-12-14 20:25:00,1.77404,1.77404,1.77376,1.77395,494200000.0
2005-12-14 20:26:00,1.77385,1.77391,1.77372,1.77372,518499999.0
2005-12-14 20:27:00,1.77378,1.77383,1.77376,1.7738,292499999.0
2005-12-14 20:28:00,1.77369,1.77369,1.77343,1.77344,235800000.0
2005-12-14 20:29:00,1.77341,1.77341,1.77313,1.77313,294750000.0
2005-12-14 20:30:00,1.77311,1.77338,1.77311,1.77338,1004199990.0
2005-12-14 20:31:00,1.77339,1.77343,1.77309,1.77321,551599999.0
2005-12-14 20:32:00,1.7732,1.77335,1.77319,1.7732,578400000.0
2005-12-14 20:33:00,1.77322,1.77336,1.77318,1.77328,226300000.0
2005-12-14 20:34:00,1.77339,1.77348,1.77339,1.77348,56000000.0
2005-12-14 20:35:00,1.77353,1.77363,1.77347,1.7736,50799999.0
2005-12-14 20:36:00,1.77365,1.77365,1.77342,1.77357,223000001.0
2005-12-14 20:37:00,1.77353,1.77377,1.77345,1.77355,142300001.0
2005-12-14 20:38:00,1.77356,1.77366,1.7735,1.77358,276900005.0
2005-12-14 20:39:00,1.77362,1.77362,1.77348,1.77357,238899998.0
2005-12-14 20:40:00,1.7736,1.77365,1.77355,1.7736,134100000.0
2005-12-14 20:41:00,1.77352,1.77363,1.77346,1.7736,209600000.0
2005-12-14 20:42:00,1.77348,1.77348,1.77303,1.77303,72400000.0
2005-12-14 20:43:00,1.773,1.77306,1.77264,1.77306,256799998.0
2005-12-14 20:44:00,1.77308,1.77308,1.77284,1.77304,450700001.0
2005-12-14 20:45:00,1.773,1.773,1.77275,1.77286,61349999.0
2005-12-14 20:46:00,1.77287,1.77322,1.77287,1.77322,161199999.0
2005-12-14 20:47:00,1.77317,1.77322,1.77307,1.7731,384100001.0
2005-12-14 20:48:00,1.77302,1.77305,1.77297,1.77305,151199999.0
2005-12-14 20:49:00,1.77309,1.7732,1.77309,1.77309,54299999.0
2005-12-14 20:50:00,1.77304,1.77315,1.773,1.77306,365699998.0
2005-12-14 20:51:00,1.77303,1.77303,1.77286,1.7729,432500001.0
2005-12-14 20:52:00,1.77277,1.77277,1.77212,1.77235,259700001.0
2005-12-14 20:53:00,1.77229,1.77256,1.77224,1.77237,628950002.0
2005-12-14 20:54:00,1.77245,1.77266,1.77242,1.77264,334000000.0
2005-12-14 20:55:00,1.77263,1.77271,1.77237,1.77251,387000000.0
2005-12-14 20:56:00,1.77246,1.77246,1.77227,1.77227,518799996.0
2005-12-14 20:57:00,1.77227,1.77234,1.77213,1.77219,579850001.0
2005-12-14 20:58:00,1.7722,1.7722,1.77161,1.77165,311000006.0
2005-12-14 20:59:00,1.77165,1.77213,1.77165,1.77213,665300000.0
2005-12-14 21:00:00,1.7722,1.77226,1.77214,1.77224,459299998.0
2005-12-14 21:01:00,1.77211,1.77211,1.77134,1.77153,405100001.0
2005-12-14 21:02:00,1.77142,1.77142,1.77075,1.77103,190299998.0
2005-12-14 21:03:00,1.77108,1.77154,1.77108,1.77154,242100000.0
2005-12-14 21:04:00,1.77157,1.77163,1.77134,1.77143,203699998.0
2005-12-14 21:05:00,1.77138,1.77151,1.77116,1.77116,351500002.0
2005-12-14 21:06:00,1.77113,1.77155,1.77113,1.77155,210299998.0
2005-12-14 21:07:00,1.7716,1.77167,1.77156,1.77167,115900000.0
2005-12-14 21:08:00,1.77148,1.77148,1.77122,1.77147,54000000.0
2005-12-14 21:09:00,1.7715,1.77162,1.77147,1.77158,62000000.0
2005-12-14 21:10:00,1.77166,1.77169,1.77127,1.77146,184299999.0
2005-12-14 21:11:00,1.77139,1.77143,1.77129,1.77135,145799998.0
2005-12-14 21:12:00,1.7714,1.77145,1.77124,1.77141,73200000.0
2005-12-14 21:13:00,1.77149,1.77204,1.77149,1.77176,273799995.0
2005-12-14 21:14:00,1.77182,1.77193,1.7718,1.7718,349000002.0
2005-12-14 21:15:00,1.77188,1.77209,1.77188,1.77209,275900001.0
2005-12-14 21:16:00,1.77219,1.77258,1.7721,1.77258,29200000.0
2005-12-14 21:17:00,1.77277,1.77297,1.77277,1.77279,240200003.0
2005-12-14 21:18:00,1.77271,1.77277,1.7727,1.77277,44700000.0
2005-12-14 21:19:00,1.77289,1.77311,1.77289,1.77311,53050000.0
2005-12-14 21:20:00,1.77307,1.77307,1.77247,1.77247,321599997.0
2005-12-14 21:21:00,1.77247,1.77273,1.77247,1.77273,169799997.0
2005-12-14 21:22:00,1.7727,1.77291,1.7727,1.77276,188400000.0
2005-12-14 21:23:00,1.7728,1.7729,1.7728,1.7729,16300000.0
2005-12-14 21:24:00,1.77286,1.77286,1.77266,1.7727,185900001.0
2005-12-14 21:25:00,1.77272,1.77277,1.7727,1.77276,224800001.0
2005-12-14 21:26:00,1.7729,1.77297,1.77289,1.77293,43700000.0
2005-12-14 21:27:00,1.7729,1.77295,1.7729,1.7729,75900000.0
2005-12-14 21:28:00,1.77294,1.77311,1.77294,1.77311,207400000.0
2005-12-14 21:29:00,1.77313,1.77317,1.77313,1.77317,10200000.0
2005-12-14 21:30:00,1.77314,1.77314,1.77306,1.77306,3100000.0
2005-12-14 21:31:00,1.77297,1.773,1.77293,1.77297,53670001.0
2005-12-14 21:32:00,1.77297,1.77313,1.77294,1.77295,177300002.0
2005-12-14 21:33:00,1.77307,1.77321,1.77303,1.77305,327500000.0
2005-12-14 21:34:00,1.77307,1.77317,1.77305,1.77305,281099999.0
2005-12-14 21:35:00,1.77325,1.7736,1.77325,1.77356,51100000.0
2005-12-14 21:36:00,1.77354,1.77358,1.77342,1.77342,128800000.0
2005-12-14 21:37:00,1.77334,1.77334,1.77306,1.77307,222046993.0
2005-12-14 21:38:00,1.77302,1.77308,1.77298,1.773,177499999.0
2005-12-14 21:39:00,1.773,1.773,1.77292,1.77293,41799999.0
2005-12-14 21:40:00,1.77288,1.77288,1.77268,1.77272,79599999.0
2005-12-14 21:41:00,1.77267,1.77267,1.77253,1.77261,188500000.0
2005-12-14 21:42:00,1.77262,1.77266,1.77259,1.77261,129800000.0
2005-12-14 21:43:00,1.77255,1.77258,1.77255,1.77255,100399998.0
2005-12-14 21:44:00,1.77255,1.77257,1.77253,1.77253,112099999.0
2005-12-14 21:45:00,1.77252,1.77258,1.7724,1.7724,68100000.0
2005-12-14 21:46:00,1.77234,1.77234,1.77225,1.77233,83400000.0
2005-12-14 21:47:00,1.77234,1.77236,1.77229,1.77233,142900000.0
2005-12-14 21:48:00,1.77232,1.77245,1.77223,1.77223,134499998.0
2005-12-14 21:49:00,1.77225,1.77233,1.77225,1.77229,124500001.0
2005-12-14 21:50:00,1.77223,1.7725,1.77215,1.7725,52000000.0
2005-12-14 21:51:00,1.7725,1.77259,1.77231,1.77254,198399998.0
2005-12-14 21:52:00,1.77254,1.77254,1.77234,1.77244,24200000.0
2005-12-14 21:53:00,1.77247,1.77252,1.77245,1.77248,76600000.0
2005-12-14 21:54:00,1.77255,1.77255,1.77245,1.77245,104799998.0
2005-12-14 21:55:00,1.77247,1.77258,1.77242,1.77249,218299999.0
2005-12-14 21:56:00,1.77257,1.77287,1.77257,1.77276,75600000.0
2005-12-14 21:57:00,1.77277,1.7728,1.77269,1.7727,84200000.0
2005-12-14 21:58:00,1.77268,1.77284,1.77265,1.77281,30900000.0
2005-12-14 21:59:00,1.77285,1.77307,1.77285,1.77303,481750000.0
2005-12-14 22:00:00,1.77305,1.77306,1.77292,1.77292,146499997.0
2005-12-14 22:01:00,1.77292,1.77292,1.77277,1.77277,101199999.0
2005-12-14 22:02:00,1.7728,1.77281,1.77264,1.77269,253199999.0
2005-12-14 22:03:00,1.77265,1.77283,1.77263,1.77263,124400000.0
2005-12-14 22:04:00,1.77256,1.77265,1.77252,1.77262,279400000.0
2005-12-14 22:05:00,1.77257,1.77257,1.77243,1.77243,154799998.0
2005-12-14 22:06:00,1.77238,1.77241,1.77234,1.77237,36300000.0
2005-12-14 22:07:00,1.77245,1.77245,1.7724,1.7724,33000000.0
2005-12-14 22:08:00,1.77238,1.77238,1.77231,1.77235,59500000.0
2005-12-14 22:09:00,1.77234,1.7724,1.77233,1.77239,83100001.0
2005-12-14 22:10:00,1.77237,1.7724,1.77235,1.7724,43800001.0
2005-12-14 22:11:00,1.77236,1.77236,1.77222,1.77222,119699997.0
2005-12-14 22:12:00,1.77222,1.77228,1.77219,1.77219,90200000.0
2005-12-14 22:13:00,1.7722,1.77222,1.7722,1.7722,123300001.0
2005-12-14 22:14:00,1.7722,1.7722,1.7722,1.7722,20200000.0
2005-12-14 22:15:00,1.77231,1.77247,1.7722,1.7722,238500001.0
2005-12-14 22:16:00,1.77215,1.77229,1.77215,1.7722,263399997.0
2005-12-14 22:17:00,1.77225,1.77237,1.77225,1.77237,69399998.0
2005-12-14 22:18:00,1.77235,1.7724,1.77218,1.77218,95199998.0
2005-12-14 22:19:00,1.77216,1.77226,1.77216,1.77226,71499999.0
2005-12-14 22:20:00,1.77231,1.7724,1.77228,1.77228,70799999.0
2005-12-14 22:21:00,1.7722,1.7722,1.77189,1.77202,102000000.0
2005-12-14 22:22:00,1.7721,1.77238,1.7721,1.77232,109900002.0
2005-12-14 22:23:00,1.77233,1.77233,1.7721,1.7721,144000002.0
2005-12-14 22:24:00,1.77208,1.77208,1.77198,1.77204,38000000.0
2005-12-14 22:25:00,1.77213,1.77235,1.77213,1.77226,84300000.0
2005-12-14 22:26:00,1.77232,1.7724,1.77232,1.77238,10200000.0
2005-12-14 22:27:00,1.77229,1.7723,1.77214,1.77227,44700001.0
2005-12-14 22:28:00,1.77235,1.77235,1.77225,1.7723,106000000.0
2005-12-14 22:29:00,1.7723,1.77238,1.77222,1.77225,177499999.0
2005-12-14 22:30:00,1.77226,1.77226,1.77217,1.77217,76300000.0
2005-12-14 22:31:00,1.77218,1.77234,1.77218,1.77234,57200000.0
2005-12-14 22:32:00,1.77237,1.77246,1.77235,1.77235,232399996.0
2005-12-14 22:33:00,1.77225,1.77234,1.77223,1.77225,127499999.0
2005-12-14 22:34:00,1.7722,1.7722,1.77204,1.77217,195600002.0
2005-12-14 22:35:00,1.77221,1.77224,1.77221,1.77224,31500000.0
2005-12-14 22:36:00,1.77227,1.77228,1.77209,1.77209,52600000.0
2005-12-14 22:37:00,1.77218,1.77229,1.77218,1.77228,147700002.0
2005-12-14 22:38:00,1.77221,1.77229,1.77216,1.77229,27800000.0
2005-12-14 22:39:00,1.77225,1.77225,1.77216,1.77219,40700000.0
2005-12-14 22:40:00,1.77227,1.77253,1.77227,1.77241,107799998.0
2005-12-14 22:41:00,1.7724,1.77255,1.7724,1.77255,73700000.0
2005-12-14 22:42:00,1.77252,1.77252,1.77231,1.77238,29600000.0
2005-12-14 22:43:00,1.77228,1.77238,1.77228,1.77235,140300001.0
2005-12-14 22:44:00,1.7724,1.77245,1.77237,1.77243,196700001.0
2005-12-14 22:45:00,1.77241,1.77241,1.77227,1.77234,83800000.0
2005-12-14 22:46:00,1.77236,1.77247,1.77236,1.77244,63200000.0
2005-12-14 22:47:00,1.77247,1.77253,1.77246,1.7725,115700001.0
2005-12-14 22:48:00,1.77245,1.77262,1.77245,1.77259,34000000.0
2005-12-14 22:49:00,1.77264,1.77271,1.77263,1.77271,33300000.0
2005-12-14 22:50:00,1.77273,1.77278,1.77264,1.7727,31500000.0
2005-12-14 22:51:00,1.7726,1.7726,1.77255,1.77255,17100000.0
2005-12-14 22:52:00,1.77263,1.77263,1.77248,1.77251,74899999.0
2005-12-14 22:53:00,1.77252,1.77252,1.77225,1.7725,14100000.0
2005-12-14 22:54:00,1.7725,1.7725,1.77228,1.77228,89400001.0
2005-12-14 22:55:00,1.77227,1.77234,1.77207,1.77207,49600000.0
2005-12-14 22:56:00,1.77191,1.77191,1.77173,1.77173,69500001.0
2005-12-14 22:57:00,1.7717,1.7717,1.7717,1.7717,10100000.0
2005-12-14 22:58:00,1.77176,1.77211,1.77176,1.77208,35000000.0
2005-12-14 22:59:00,1.7721,1.77214,1.77193,1.77197,83700000.0
2005-12-14 23:00:00,1.77172,1.77194,1.77167,1.77194,72200000.0
2005-12-14 23:01:00,1.7721,1.77222,1.77208,1.77212,111100001.0
2005-12-14 23:02:00,1.77204,1.77233,1.77204,1.77223,51700000.0
2005-12-14 23:03:00,1.77217,1.77217,1.77201,1.77213,66500000.0
2005-12-14 23:04:00,1.7721,1.77215,1.77202,1.77213,103900002.0
2005-12-14 23:05:00,1.7721,1.77212,1.7721,1.77212,13600000.0
2005-12-14 23:06:00,1.77211,1.77216,1.77206,1.77216,14400000.0
2005-12-14 23:07:00,1.77225,1.77235,1.77225,1.77235,33800000.0
2005-12-14 23:08:00,1.77231,1.77239,1.77222,1.77222,68699998.0
2005-12-14 23:09:00,1.77232,1.77243,1.77216,1.77216,51500001.0
2005-12-14 23:10:00,1.77206,1.77209,1.77206,1.77209,3100000.0
2005-12-14 23:11:00,1.7721,1.7723,1.7721,1.77227,77799999.0
2005-12-14 23:12:00,1.77231,1.77245,1.77231,1.77245,97400003.0
2005-12-14 23:13:00,1.77255,1.77255,1.77245,1.77255,82700001.0
2005-12-14 23:14:00,1.77251,1.77273,1.77246,1.77273,89300002.0
2005-12-14 23:15:00,1.77266,1.77266,1.77239,1.77239,59899999.0
2005-12-14 23:16:00,1.77248,1.77252,1.77248,1.77252,14800000.0
2005-12-14 23:17:00,1.77253,1.77261,1.77252,1.77256,40900000.0
2005-12-14 23:18:00,1.77255,1.77255,1.7724,1.77253,52100000.0
2005-12-14 23:19:00,1.7725,1.77255,1.77245,1.77248,92099999.0
2005-12-14 23:20:00,1.77241,1.77241,1.77205,1.77214,59599999.0
2005-12-14 23:21:00,1.77216,1.77232,1.77214,1.77232,57600001.0
2005-12-14 23:22:00,1.77229,1.77236,1.77223,1.77228,53600000.0
2005-12-14 23:23:00,1.77218,1.77225,1.77215,1.77225,42100000.0
2005-12-14 23:24:00,1.77228,1.77243,1.77228,1.77243,11100000.0
2005-12-14 23:25:00,1.77249,1.77249,1.77246,1.77246,13300000.0
2005-12-14 23:26:00,1.77252,1.77256,1.77252,1.77256,6600000.0
2005-12-14 23:27:00,1.77256,1.77266,1.77246,1.77246,103799998.0
2005-12-14 23:28:00,1.7726,1.7727,1.7726,1.7727,17400000.0
2005-12-14 23:29:00,1.77293,1.77293,1.77282,1.7729,85200001.0
2005-12-14 23:30:00,1.77291,1.77291,1.77284,1.77289,87599999.0
2005-12-14 23:31:00,1.77275,1.77285,1.77275,1.7728,41400000.0
2005-12-14 23:32:00,1.77283,1.77301,1.77283,1.77298,87999998.0
2005-12-14 23:33:00,1.773,1.773,1.773,1.773,18799999.0
2005-12-14 23:34:00,1.773,1.77305,1.773,1.773,58200001.0
2005-12-14 23:35:00,1.77296,1.77296,1.77284,1.77294,46799999.0
2005-12-14 23:36:00,1.77308,1.77314,1.77308,1.77314,21300000.0
2005-12-14 23:37:00,1.77327,1.77331,1.77319,1.77327,34200000.0
2005-12-14 23:38:00,1.77317,1.77326,1.77316,1.77325,129100001.0
2005-12-14 23:39:00,1.77325,1.77325,1.77325,1.77325,20700001.0
2005-12-14 23:40:00,1.77325,1.77325,1.7732,1.77325,17400000.0
2005-12-14 23:41:00,1.77318,1.77318,1.77318,1.77318,200000.0
2005-12-14 23:42:00,1.77325,1.77325,1.77325,1.77325,2400000.0
2005-12-14 23:43:00,1.7732,1.77334,1.7732,1.77334,87799999.0
2005-12-14 23:44:00,1.77338,1.77339,1.77336,1.77339,5400000.0
2005-12-14 23:45:00,1.77341,1.77345,1.77323,1.77344,81899999.0
2005-12-14 23:46:00,1.77332,1.77338,1.77321,1.77325,66700001.0
2005-12-14 23:47:00,1.77315,1.77315,1.7729,1.7729,15300000.0
2005-12-14 23:48:00,1.77283,1.77303,1.77283,1.77303,34999999.0
2005-12-14 23:49:00,1.77315,1.77315,1.77307,1.77307,68600001.0
2005-12-14 23:50:00,1.77317,1.77329,1.77317,1.77318,35600000.0
2005-12-14 23:51:00,1.77319,1.77328,1.77319,1.77328,9900000.0
2005-12-14 23:52:00,1.77329,1.77329,1.77326,1.77326,2700000.0
2005-12-14 23:53:00,1.77307,1.77307,1.77287,1.77287,65700000.0
2005-12-14 23:54:00,1.77296,1.77296,1.77294,1.77294,18300000.0
2005-12-14 23:55:00,1.77306,1.77311,1.77302,1.77308,23200000.0
2005-12-14 23:56:00,1.77316,1.77319,1.77302,1.77302,49499999.0
2005-12-14 23:57:00,1.77307,1.77313,1.77307,1.77313,54000002.0
2005-12-14 23:58:00,1.77322,1.7733,1.77314,1.77314,35300000.0
2005-12-14 23:59:00,1.77315,1.77315,1.77315,1.77315,36200001.0
2005-12-15 00:00:00,1.77313,1.77315,1.77313,1.77315,3600000.0
2005-12-15 00:01:00,1.77268,1.77287,1.77256,1.7727,39300000.0
2005-12-15 00:02:00,1.77265,1.7728,1.77247,1.77262,103700000.0
2005-12-15 00:03:00,1.77263,1.77298,1.77255,1.77289,58200000.0
2005-12-15 00:04:00,1.7728,1.77307,1.77272,1.77305,101300000.0
2005-12-15 00:05:00,1.77288,1.77301,1.77272,1.77276,63400000.0
2005-12-15 00:06:00,1.77287,1.77288,1.77242,1.77249,109200000.0
2005-12-15 00:07:00,1.7724,1.77254,1.77213,1.77213,74499999.0
2005-12-15 00:08:00,1.77222,1.77229,1.77192,1.77224,112600001.0
2005-12-15 00:09:00,1.77213,1.77235,1.77208,1.77224,93500002.0
2005-12-15 00:10:00,1.77249,1.7726,1.77229,1.77239,66599999.0
2005-12-15 00:11:00,1.77236,1.77236,1.77212,1.77221,50600000.0
2005-12-15 00:12:00,1.77216,1.77246,1.77205,1.77231,77200000.0
2005-12-15 00:13:00,1.77222,1.77229,1.77197,1.77212,88499999.0
2005-12-15 00:14:00,1.77203,1.77221,1.77192,1.77221,52900000.0
2005-12-15 00:15:00,1.77218,1.77224,1.772,1.772,129300001.0
2005-12-15 00:16:00,1.77204,1.77217,1.7719,1.77211,92299998.0
2005-12-15 00:17:00,1.77203,1.77233,1.77198,1.77233,53500001.0
2005-12-15 00:18:00,1.77225,1.77235,1.77203,1.77228,104100000.0
2005-12-15 00:19:00,1.77203,1.77229,1.7719,1.77227,56800000.0
2005-12-15 00:20:00,1.77207,1.77225,1.77182,1.77215,42800000.0
2005-12-15 00:21:00,1.77195,1.77237,1.7719,1.77215,65599999.0
2005-12-15 00:22:00,1.77215,1.77225,1.77195,1.77212,119199996.0
2005-12-15 00:23:00,1.77196,1.77218,1.77189,1.77205,117600000.0
2005-12-15 00:24:00,1.77215,1.77225,1.77197,1.77217,44050000.0
2005-12-15 00:25:00,1.77218,1.77253,1.77214,1.7723,39200000.0
2005-12-15 00:26:00,1.7724,1.7724,1.77217,1.7722,83600000.0
2005-12-15 00:27:00,1.77223,1.77251,1.772,1.77242,68200000.0
2005-12-15 00:28:00,1.77248,1.77271,1.77233,1.7725,60600000.0
2005-12-15 00:29:00,1.7725,1.77265,1.77227,1.77246,110200001.0
2005-12-15 00:30:00,1.77252,1.77255,1.77228,1.77234,62699999.0
2005-12-15 00:31:00,1.77237,1.77246,1.77221,1.77225,61100000.0
2005-12-15 00:32:00,1.77242,1.77244,1.77207,1.77214,67700000.0
2005-12-15 00:33:00,1.77234,1.77241,1.77213,1.77233,84400000.0
2005-12-15 00:34:00,1.77223,1.77257,1.77223,1.77253,55999999.0
2005-12-15 00:35:00,1.7726,1.7726,1.77221,1.77232,86900001.0
2005-12-15 00:36:00,1.77249,1.77249,1.77231,1.77243,35199999.0
2005-12-15 00:37:00,1.77294,1.77294,1.77232,1.77232,19900000.0
2005-12-15 00:38:00,1.77212,1.77212,1.772,1.77207,44700000.0
2005-12-15 00:39:00,1.77203,1.77203,1.77148,1.77198,105299999.0
2005-12-15 00:40:00,1.77187,1.77199,1.77146,1.77199,18900000.0
2005-12-15 00:41:00,1.77215,1.77241,1.77205,1.77241,23150000.0
2005-12-15 00:42:00,1.77252,1.77259,1.77243,1.77243,45500000.0
2005-12-15 00:43:00,1.77245,1.77245,1.7724,1.7724,29400000.0
2005-12-15 00:44:00,1.77244,1.77251,1.77232,1.77232,44300001.0
2005-12-15 00:45:00,1.7723,1.77235,1.77228,1.77235,34200000.0
2005-12-15 00:46:00,1.77228,1.77238,1.77215,1.77215,117199998.0
2005-12-15 00:47:00,1.7721,1.77215,1.77207,1.77212,32000000.0
2005-12-15 00:48:00,1.77212,1.7722,1.77208,1.7722,31500000.0
2005-12-15 00:49:00,1.7722,1.77225,1.7722,1.77223,14600000.0
2005-12-15 00:50:00,1.77225,1.77225,1.7722,1.7722,12400000.0
2005-12-15 00:51:00,1.77228,1.77232,1.77228,1.77232,20200001.0
2005-12-15 00:52:00,1.77235,1.77235,1.7723,1.77235,28599999.0
2005-12-15 00:53:00,1.7723,1.77235,1.77225,1.77225,66700000.0
2005-12-15 00:54:00,1.77213,1.77213,1.77179,1.77204,98899999.0
2005-12-15 00:55:00,1.77213,1.77236,1.77213,1.77226,93800001.0
2005-12-15 00:56:00,1.77223,1.77223,1.77208,1.77217,89999998.0
2005-12-15 00:57:00,1.77212,1.77218,1.77186,1.77218,53800001.0
2005-12-15 00:58:00,1.77227,1.77237,1.77223,1.77237,86500001.0
2005-12-15 00:59:00,1.77225,1.77225,1.77152,1.77213,120700001.0
2005-12-15 01:00:00,1.77197,1.77197,1.77154,1.77197,56300001.0
2005-12-15 01:01:00,1.77203,1.77215,1.77203,1.77215,29700000.0
2005-12-15 01:02:00,1.77217,1.77226,1.77215,1.77215,93200002.0
2005-12-15 01:03:00,1.77225,1.77225,1.77215,1.77225,57000000.0
2005-12-15 01:04:00,1.77222,1.77225,1.77217,1.77218,61299999.0
2005-12-15 01:05:00,1.77225,1.77225,1.77215,1.7722,59900000.0
2005-12-15 01:06:00,1.7722,1.77225,1.7722,1.7722,19900000.0
2005-12-15 01:07:00,1.77222,1.77228,1.77222,1.77227,44000000.0
2005-12-15 01:08:00,1.77228,1.7723,1.77225,1.77228,57500000.0
2005-12-15 01:09:00,1.77228,1.77233,1.77218,1.77233,60800000.0
2005-12-15 01:10:00,1.77233,1.77237,1.77214,1.77236,60400000.0
2005-12-15 01:11:00,1.7724,1.7724,1.77226,1.77239,48900000.0
2005-12-15 01:12:00,1.77237,1.77245,1.77237,1.7724,75000001.0
2005-12-15 01:13:00,1.77237,1.77261,1.77237,1.77261,44400000.0
2005-12-15 01:14:00,1.77263,1.77263,1.77259,1.77263,105800000.0
2005-12-15 01:15:00,1.77261,1.77273,1.77256,1.77273,55800000.0
2005-12-15 01:16:00,1.77275,1.77275,1.7727,1.7727,38800000.0
2005-12-15 01:17:00,1.7727,1.77275,1.77265,1.7727,60000000.0
2005-12-15 01:18:00,1.77275,1.77275,1.7727,1.77275,43999999.0
2005-12-15 01:19:00,1.77268,1.7727,1.77268,1.7727,12400000.0
2005-12-15 01:20:00,1.77277,1.77303,1.77277,1.77286,112700001.0
2005-12-15 01:21:00,1.77285,1.7729,1.77285,1.7729,9600000.0
2005-12-15 01:22:00,1.77282,1.7729,1.77282,1.7729,20999999.0
2005-12-15 01:23:00,1.7729,1.77295,1.7729,1.77295,35999998.0
2005-12-15 01:24:00,1.77288,1.77289,1.77283,1.77283,17500000.0
2005-12-15 01:25:00,1.77282,1.77285,1.77275,1.7728,79199999.0
2005-12-15 01:26:00,1.77285,1.77285,1.7728,1.77285,106800002.0
2005-12-15 01:27:00,1.7728,1.77287,1.7728,1.77287,52200000.0
2005-12-15 01:28:00,1.7728,1.77285,1.7727,1.7727,48999999.0
2005-12-15 01:29:00,1.77287,1.7729,1.77283,1.77283,41500000.0
2005-12-15 01:30:00,1.77288,1.7729,1.77285,1.77285,33300000.0
2005-12-15 01:31:00,1.77292,1.77295,1.7729,1.7729,8400000.0
2005-12-15 01:32:00,1.77287,1.77295,1.77287,1.77295,7200000.0
2005-12-15 01:33:00,1.77296,1.77304,1.77293,1.77303,55600000.0
2005-12-15 01:34:00,1.77305,1.77307,1.77297,1.77307,43900000.0
2005-12-15 01:35:00,1.773,1.773,1.773,1.773,43800000.0
2005-12-15 01:36:00,1.77304,1.77304,1.77294,1.77297,42500000.0
2005-12-15 01:37:00,1.77295,1.77295,1.77287,1.77293,85600000.0
2005-12-15 01:38:00,1.77288,1.77293,1.77275,1.77275,75499998.0
2005-12-15 01:39:00,1.77273,1.77273,1.77263,1.77267,40400000.0
2005-12-15 01:40:00,1.77262,1.77262,1.7726,1.7726,7000000.0
2005-12-15 01:41:00,1.7726,1.7726,1.77232,1.77242,90000000.0
2005-12-15 01:42:00,1.77242,1.7725,1.77238,1.77242,81900000.0
2005-12-15 01:43:00,1.77223,1.77223,1.7718,1.7718,29400000.0
2005-12-15 01:44:00,1.77168,1.77168,1.77148,1.77157,42200000.0
2005-12-15 01:45:00,1.77149,1.77149,1.77074,1.77088,65199999.0
2005-12-15 01:46:00,1.77112,1.77134,1.77102,1.77134,59500000.0
2005-12-15 01:47:00,1.77149,1.77149,1.77146,1.77146,23200000.0
2005-12-15 01:48:00,1.77155,1.77166,1.77142,1.77153,93700001.0
2005-12-15 01:49:00,1.77148,1.77148,1.77142,1.77142,21400000.0
2005-12-15 01:50:00,1.77145,1.77145,1.77135,1.77135,21900000.0
2005-12-15 01:51:00,1.77138,1.77138,1.7713,1.77132,55500000.0
2005-12-15 01:52:00,1.7713,1.77137,1.77122,1.77137,109899999.0
2005-12-15 01:53:00,1.77135,1.77142,1.77129,1.77142,81500000.0
2005-12-15 01:54:00,1.77141,1.77163,1.77141,1.77146,66400001.0
2005-12-15 01:55:00,1.77142,1.77155,1.77135,1.77135,71600001.0
2005-12-15 01:56:00,1.77132,1.77132,1.77095,1.77095,22900000.0
2005-12-15 01:57:00,1.77089,1.77089,1.77078,1.7708,46000000.0
2005-12-15 01:58:00,1.77078,1.77112,1.77078,1.77112,98900001.0
2005-12-15 01:59:00,1.77122,1.77124,1.77092,1.77092,50000000.0
2005-12-15 02:00:00,1.77082,1.77085,1.7708,1.77085,24500000.0
2005-12-15 02:01:00,1.7709,1.7711,1.7709,1.77109,40299999.0
2005-12-15 02:02:00,1.77109,1.77111,1.77094,1.77094,34800000.0
2005-12-15 02:03:00,1.77097,1.77121,1.77097,1.77121,41100000.0
2005-12-15 02:04:00,1.77127,1.77146,1.77127,1.7714,44000000.0
2005-12-15 02:05:00,1.77145,1.77155,1.77145,1.77149,60300001.0
2005-12-15 02:06:00,1.77143,1.77143,1.77131,1.77137,68000000.0
2005-12-15 02:07:00,1.77137,1.77143,1.77136,1.77143,28100000.0
2005-12-15 02:08:00,1.77137,1.77137,1.7713,1.77134,102000000.0
2005-12-15 02:09:00,1.77144,1.77165,1.77144,1.77164,18500000.0
2005-12-15 02:10:00,1.77174,1.77187,1.77156,1.77159,54700000.0
2005-12-15 02:11:00,1.7717,1.77205,1.77161,1.77205,84100000.0
2005-12-15 02:12:00,1.77206,1.77226,1.77198,1.77219,89000002.0
2005-12-15 02:13:00,1.77226,1.77267,1.77226,1.77261,68500000.0
2005-12-15 02:14:00,1.77263,1.77285,1.77257,1.77276,86900000.0
2005-12-15 02:15:00,1.7728,1.7729,1.7728,1.77287,83900000.0
2005-12-15 02:16:00,1.77281,1.77289,1.77275,1.77275,38600000.0
2005-12-15 02:17:00,1.77272,1.77272,1.77261,1.77261,31100001.0
2005-12-15 02:18:00,1.77255,1.77255,1.77226,1.77244,110099999.0
2005-12-15 02:19:00,1.77243,1.77249,1.77236,1.77245,63700000.0
2005-12-15 02:20:00,1.77252,1.77289,1.77252,1.77287,26500000.0
2005-12-15 02:21:00,1.77295,1.77309,1.77295,1.77303,58800001.0
2005-12-15 02:22:00,1.77297,1.77319,1.77297,1.77305,71700000.0
2005-12-15 02:23:00,1.77314,1.77325,1.77304,1.77316,58900000.0
2005-12-15 02:24:00,1.77315,1.77327,1.77315,1.77327,74700000.0
2005-12-15 02:25:00,1.77312,1.7732,1.77312,1.77312,27900000.0
2005-12-15 02:26:00,1.77315,1.77322,1.77307,1.77318,76899999.0
2005-12-15 02:27:00,1.77315,1.77325,1.77315,1.77325,58750001.0
2005-12-15 02:28:00,1.77304,1.77306,1.77304,1.77306,50000000.0
2005-12-15 02:29:00,1.77292,1.77295,1.77285,1.77295,83400001.0
2005-12-15 02:30:00,1.77287,1.77287,1.77257,1.77257,30500000.0
2005-12-15 02:31:00,1.77256,1.77259,1.77209,1.77209,62500000.0
2005-12-15 02:32:00,1.77223,1.77223,1.77193,1.77193,45200000.0
2005-12-15 02:33:00,1.77198,1.77205,1.77175,1.77187,40000000.0
2005-12-15 02:34:00,1.77187,1.77211,1.77187,1.77209,98400001.0
2005-12-15 02:35:00,1.77206,1.77227,1.77206,1.77212,97300000.0
2005-12-15 02:36:00,1.7721,1.7721,1.77194,1.77198,50099999.0
2005-12-15 02:37:00,1.77211,1.77212,1.77211,1.77212,28499999.0
2005-12-15 02:38:00,1.77207,1.77215,1.77204,1.77208,47500001.0
2005-12-15 02:39:00,1.77207,1.77213,1.77202,1.77207,49900000.0
2005-12-15 02:40:00,1.77187,1.77187,1.77167,1.77182,28400000.0
2005-12-15 02:41:00,1.77189,1.7719,1.77181,1.77181,55399999.0
2005-12-15 02:42:00,1.77173,1.77173,1.77155,1.7717,41300000.0
2005-12-15 02:43:00,1.77177,1.77177,1.77155,1.77155,76600000.0
2005-12-15 02:44:00,1.77145,1.7716,1.77145,1.77155,103700001.0
2005-12-15 02:45:00,1.77149,1.77149,1.77144,1.77144,36099999.0
2005-12-15 02:46:00,1.77148,1.77157,1.77145,1.77157,49800000.0
2005-12-15 02:47:00,1.77145,1.77145,1.77118,1.77133,58199999.0
2005-12-15 02:48:00,1.77142,1.7716,1.77142,1.77157,5500000.0
2005-12-15 02:49:00,1.77157,1.77174,1.77144,1.77144,66500001.0
2005-12-15 02:50:00,1.77138,1.77145,1.77132,1.77145,31600000.0
2005-12-15 02:51:00,1.77131,1.77139,1.77119,1.77139,63100000.0
2005-12-15 02:52:00,1.77142,1.77148,1.7714,1.7714,42700001.0
2005-12-15 02:53:00,1.77138,1.77149,1.77132,1.77149,23200000.0
2005-12-15 02:54:00,1.77165,1.77184,1.77165,1.77169,72900001.0
2005-12-15 02:55:00,1.77167,1.77178,1.77109,1.77164,85400000.0
2005-12-15 02:56:00,1.77187,1.77188,1.7717,1.77179,71700000.0
2005-12-15 02:57:00,1.77185,1.77189,1.77174,1.77185,129400000.0
2005-12-15 02:58:00,1.77193,1.77202,1.77184,1.77202,44700000.0
2005-12-15 02:59:00,1.7721,1.77227,1.7721,1.7722,74999998.0
2005-12-15 03:00:00,1.77224,1.77232,1.77224,1.77229,111999998.0
2005-12-15 03:01:00,1.7723,1.7724,1.77223,1.77237,43399999.0
2005-12-15 03:02:00,1.77236,1.77247,1.77236,1.77247,56400000.0
2005-12-15 03:03:00,1.77261,1.77291,1.77261,1.77291,66500000.0
2005-12-15 03:04:00,1.7729,1.7729,1.77267,1.77267,35200000.0
2005-12-15 03:05:00,1.77254,1.77256,1.7725,1.7725,50600000.0
2005-12-15 03:06:00,1.77244,1.77249,1.77237,1.77237,109499999.0
2005-12-15 03:07:00,1.77242,1.77252,1.77242,1.77252,26800000.0
2005-12-15 03:08:00,1.77255,1.77276,1.77255,1.77275,36200000.0
2005-12-15 03:09:00,1.7728,1.77288,1.77272,1.77282,57600000.0
2005-12-15 03:10:00,1.77295,1.77314,1.77295,1.77295,72000002.0
2005-12-15 03:11:00,1.77317,1.77328,1.77317,1.77328,3600000.0
2005-12-15 03:12:00,1.77349,1.77349,1.77309,1.77309,29800000.0
2005-12-15 03:13:00,1.77306,1.77306,1.77293,1.77306,62900000.0
2005-12-15 03:14:00,1.7732,1.7733,1.7732,1.7733,9800000.0
2005-12-15 03:15:00,1.7736,1.77385,1.77345,1.77373,41200000.0
2005-12-15 03:16:00,1.774,1.7741,1.774,1.7741,11300000.0
2005-12-15 03:17:00,1.7741,1.77415,1.7741,1.77415,74300000.0
2005-12-15 03:18:00,1.77408,1.7741,1.774,1.77404,30700000.0
2005-12-15 03:19:00,1.77403,1.77411,1.77393,1.77404,56299999.0
2005-12-15 03:20:00,1.77412,1.77413,1.77412,1.77413,3700000.0
2005-12-15 03:21:00,1.77409,1.77409,1.77401,1.77401,13300000.0
2005-12-15 03:22:00,1.77395,1.77406,1.77395,1.77396,15700000.0
2005-12-15 03:23:00,1.77403,1.77406,1.77392,1.774,118500002.0
2005-12-15 03:24:00,1.77398,1.77412,1.77392,1.77412,63300000.0
2005-12-15 03:25:00,1.77408,1.77409,1.77393,1.77393,48200000.0
2005-12-15 03:26:00,1.77383,1.77391,1.77379,1.77391,39300000.0
2005-12-15 03:27:00,1.77383,1.77383,1.77377,1.77377,3200000.0
2005-12-15 03:28:00,1.77382,1.77382,1.77381,1.77381,32300001.0
2005-12-15 03:29:00,1.77399,1.77404,1.77378,1.77393,73199999.0
2005-12-15 03:30:00,1.774,1.77405,1.774,1.77403,39400000.0
2005-12-15 03:31:00,1.774,1.77405,1.77397,1.77405,56800000.0
2005-12-15 03:32:00,1.77397,1.77398,1.77385,1.77393,49200000.0
2005-12-15 03:33:00,1.77387,1.77393,1.77376,1.77376,31900000.0
2005-12-15 03:34:00,1.77368,1.77389,1.77367,1.77389,55200000.0
2005-12-15 03:35:00,1.774,1.77411,1.77392,1.77392,79400000.0
2005-12-15 03:36:00,1.77388,1.77407,1.77386,1.77386,55400000.0
2005-12-15 03:37:00,1.77378,1.77389,1.77371,1.77381,55150000.0
2005-12-15 03:38:00,1.77376,1.77376,1.77358,1.77358,52200000.0
2005-12-15 03:39:00,1.77358,1.77373,1.77358,1.77365,75500000.0
2005-12-15 03:40:00,1.77365,1.77365,1.77358,1.77365,28100000.0
2005-12-15 03:41:00,1.77364,1.77371,1.77359,1.77359,46500000.0
2005-12-15 03:42:00,1.77355,1.77365,1.77355,1.7736,42399999.0
2005-12-15 03:43:00,1.7736,1.7736,1.7736,1.7736,17900000.0
2005-12-15 03:44:00,1.77343,1.77343,1.77316,1.77336,50199999.0
2005-12-15 03:45:00,1.77338,1.77342,1.77332,1.77338,71099999.0
2005-12-15 03:46:00,1.77333,1.77345,1.77333,1.77335,59599998.0
2005-12-15 03:47:00,1.77338,1.77344,1.77333,1.77344,28500000.0
2005-12-15 03:48:00,1.77339,1.77345,1.77333,1.77338,87300001.0
2005-12-15 03:49:00,1.77325,1.77326,1.77305,1.77322,64499998.0
2005-12-15 03:50:00,1.77327,1.77335,1.77323,1.77323,36700000.0
2005-12-15 03:51:00,1.7732,1.77325,1.7732,1.7732,70700000.0
2005-12-15 03:52:00,1.77325,1.77325,1.7732,1.77325,59600002.0
2005-12-15 03:53:00,1.7732,1.77325,1.7732,1.77325,82499999.0
2005-12-15 03:54:00,1.77325,1.77325,1.77317,1.77317,62400000.0
2005-12-15 03:55:00,1.77322,1.77332,1.77322,1.77332,13500000.0
2005-12-15 03:56:00,1.77333,1.77333,1.77319,1.77333,36700001.0
2005-12-15 03:57:00,1.77325,1.77327,1.77322,1.77322,59200001.0
2005-12-15 03:58:00,1.7732,1.77333,1.77316,1.77333,91900001.0
2005-12-15 03:59:00,1.7733,1.77342,1.77328,1.77339,40500000.0
2005-12-15 04:00:00,1.77335,1.77335,1.77335,1.77335,25500001.0
2005-12-15 04:01:00,1.77345,1.77381,1.77345,1.77373,78399999.0
2005-12-15 04:02:00,1.77372,1.77372,1.77368,1.77368,7000000.0
2005-12-15 04:03:00,1.7736,1.7736,1.77355,1.7736,26599999.0
2005-12-15 04:04:00,1.77356,1.7736,1.77356,1.7736,36100000.0
2005-12-15 04:05:00,1.7735,1.7735,1.77332,1.77342,72400001.0
2005-12-15 04:06:00,1.77335,1.77345,1.77335,1.7734,60400002.0
2005-12-15 04:07:00,1.77336,1.77337,1.77317,1.77328,93100001.0
2005-12-15 04:08:00,1.77343,1.77343,1.77328,1.77343,54500000.0
2005-12-15 04:09:00,1.77339,1.77339,1.77323,1.77336,62700000.0
2005-12-15 04:10:00,1.77347,1.77347,1.77327,1.77337,92400000.0
2005-12-15 04:11:00,1.77342,1.77342,1.7733,1.7733,21300000.0
2005-12-15 04:12:00,1.77339,1.77349,1.77339,1.77347,34599999.0
2005-12-15 04:13:00,1.77352,1.77352,1.77335,1.77335,85800000.0
2005-12-15 04:14:00,1.7734,1.77345,1.7733,1.7733,52999999.0
2005-12-15 04:15:00,1.7734,1.77353,1.77339,1.77353,35900000.0
2005-12-15 04:16:00,1.7735,1.77355,1.7735,1.7735,127250000.0
2005-12-15 04:17:00,1.77347,1.77347,1.7733,1.77332,39700000.0
2005-12-15 04:18:00,1.7734,1.7735,1.7734,1.7735,25600000.0
2005-12-15 04:19:00,1.77354,1.77354,1.77327,1.7734,32000000.0
2005-12-15 04:20:00,1.7733,1.77345,1.7733,1.77345,40999999.0
2005-12-15 04:21:00,1.77355,1.77358,1.77355,1.77355,25500000.0
2005-12-15 04:22:00,1.77348,1.77355,1.77345,1.77355,67700000.0
2005-12-15 04:23:00,1.77355,1.77355,1.7735,1.7735,15200000.0
2005-12-15 04:24:00,1.77353,1.77355,1.7735,1.7735,32800000.0
2005-12-15 04:25:00,1.7735,1.7735,1.7735,1.7735,19600000.0
2005-12-15 04:26:00,1.77355,1.77355,1.77345,1.7735,25600000.0
2005-12-15 04:27:00,1.77343,1.77343,1.77311,1.77315,79200000.0
2005-12-15 04:28:00,1.77308,1.77318,1.77301,1.77301,100399999.0
2005-12-15 04:29:00,1.77298,1.77311,1.77298,1.77306,92700001.0
2005-12-15 04:30:00,1.77298,1.77298,1.77296,1.77296,15700000.0
2005-12-15 04:31:00,1.77291,1.77299,1.77291,1.77297,20800000.0
2005-12-15 04:32:00,1.77299,1.77319,1.77299,1.77319,10200000.0
2005-12-15 04:33:00,1.7732,1.77328,1.77308,1.77308,70500002.0
2005-12-15 04:34:00,1.77322,1.77322,1.77313,1.77317,65800000.0
2005-12-15 04:35:00,1.77305,1.77305,1.77289,1.77294,22100000.0
2005-12-15 04:36:00,1.77294,1.77311,1.77294,1.77305,67100000.0
2005-12-15 04:37:00,1.7731,1.77318,1.7731,1.77312,50000000.0
2005-12-15 04:38:00,1.7731,1.77319,1.77302,1.77313,90900002.0
2005-12-15 04:39:00,1.77313,1.77313,1.77302,1.77305,68899998.0
2005-12-15 04:40:00,1.77311,1.77311,1.77287,1.77287,25400000.0
2005-12-15 04:41:00,1.77276,1.77279,1.77276,1.77279,12700000.0
2005-12-15 04:42:00,1.77272,1.77277,1.77268,1.77268,80200001.0
2005-12-15 04:43:00,1.77267,1.77275,1.77265,1.77275,27000000.0
2005-12-15 04:44:00,1.77268,1.77271,1.7726,1.77262,49900000.0
2005-12-15 04:45:00,1.77271,1.77271,1.77257,1.77267,14500000.0
2005-12-15 04:46:00,1.77254,1.77254,1.77217,1.77217,12600000.0
2005-12-15 04:47:00,1.77218,1.77225,1.77218,1.7722,94100001.0
2005-12-15 04:48:00,1.77225,1.77225,1.77225,1.77225,52899999.0
2005-12-15 04:49:00,1.77219,1.77232,1.77219,1.77232,33100000.0
2005-12-15 04:50:00,1.77236,1.77238,1.7721,1.7721,31100000.0
2005-12-15 04:51:00,1.77216,1.77233,1.77216,1.77231,10700000.0
2005-12-15 04:52:00,1.77242,1.77242,1.77238,1.77238,36799998.0
2005-12-15 04:53:00,1.77228,1.7723,1.77228,1.7723,29999999.0
2005-12-15 04:54:00,1.77235,1.77235,1.77235,1.77235,1100000.0
2005-12-15 04:55:00,1.77237,1.77243,1.77227,1.77243,16900000.0
2005-12-15 04:56:00,1.77247,1.77248,1.77247,1.77248,3600000.0
2005-12-15 04:57:00,1.77262,1.77264,1.77256,1.77257,44200000.0
2005-12-15 04:58:00,1.77245,1.77257,1.77245,1.7725,41300000.0
2005-12-15 04:59:00,1.7724,1.7724,1.77224,1.77235,41100000.0
2005-12-15 05:00:00,1.77245,1.77245,1.7724,1.7724,13500000.0
2005-12-15 05:01:00,1.77235,1.77235,1.77235,1.77235,30100000.0
2005-12-15 05:02:00,1.7724,1.7724,1.77221,1.77221,39300001.0
2005-12-15 05:03:00,1.77221,1.77226,1.77221,1.77226,32500001.0
2005-12-15 05:04:00,1.77227,1.77246,1.77227,1.77241,28100000.0
2005-12-15 05:05:00,1.77252,1.77252,1.77248,1.77248,18700000.0
2005-12-15 05:06:00,1.77239,1.7725,1.77239,1.77248,30600000.0
2005-12-15 05:07:00,1.7725,1.77252,1.77243,1.7725,12100000.0
2005-12-15 05:08:00,1.7725,1.7725,1.7725,1.7725,6500000.0
2005-12-15 05:09:00,1.77252,1.77255,1.7725,1.7725,37200001.0
2005-12-15 05:10:00,1.77255,1.77255,1.77255,1.77255,13700000.0
2005-12-15 05:11:00,1.77251,1.77262,1.77251,1.77262,25200000.0
2005-12-15 05:12:00,1.7726,1.7726,1.77247,1.77253,45600000.0
2005-12-15 05:13:00,1.7725,1.77252,1.77244,1.77244,33399999.0
2005-12-15 05:14:00,1.77238,1.77245,1.77238,1.7724,115099999.0
2005-12-15 05:15:00,1.77228,1.77228,1.77185,1.7719,96400000.0
2005-12-15 05:16:00,1.7719,1.77195,1.77177,1.7718,74099999.0
2005-12-15 05:17:00,1.77179,1.77179,1.77126,1.77126,25100000.0
2005-12-15 05:18:00,1.77111,1.77115,1.77099,1.77115,41400001.0
2005-12-15 05:19:00,1.77115,1.77127,1.77105,1.77105,72800000.0
2005-12-15 05:20:00,1.77093,1.77112,1.77093,1.7711,102150001.0
2005-12-15 05:21:00,1.77108,1.7711,1.77086,1.77086,14500000.0
2005-12-15 05:22:00,1.7709,1.77099,1.77082,1.77082,66600000.0
2005-12-15 05:23:00,1.77077,1.77104,1.77077,1.77093,77500000.0
2005-12-15 05:24:00,1.77078,1.77098,1.77071,1.77098,40099999.0
2005-12-15 05:25:00,1.77099,1.771,1.77098,1.77098,27600000.0
2005-12-15 05:26:00,1.77093,1.771,1.7709,1.77094,41500000.0
2005-12-15 05:27:00,1.77099,1.77101,1.77099,1.77101,21900000.0
2005-12-15 05:28:00,1.77103,1.77103,1.7709,1.77094,68300000.0
2005-12-15 05:29:00,1.77095,1.77103,1.77084,1.77103,38300000.0
2005-12-15 05:30:00,1.77105,1.77118,1.771,1.77118,53000001.0
2005-12-15 05:31:00,1.77118,1.77135,1.77112,1.77135,52000000.0
2005-12-15 05:32:00,1.77158,1.7719,1.77158,1.77175,30200000.0
2005-12-15 05:33:00,1.77162,1.77162,1.77142,1.77147,63100001.0
2005-12-15 05:34:00,1.77153,1.77179,1.77121,1.77179,118700000.0
2005-12-15 05:35:00,1.77169,1.77169,1.77166,1.77166,40800000.0
2005-12-15 05:36:00,1.77153,1.77169,1.77143,1.77156,90500000.0
2005-12-15 05:37:00,1.7715,1.77171,1.7715,1.7717,13800000.0
2005-12-15 05:38:00,1.77173,1.77173,1.77158,1.77158,3400000.0
2005-12-15 05:39:00,1.77133,1.77133,1.77104,1.77107,69500000.0
2005-12-15 05:40:00,1.77118,1.77126,1.77109,1.77113,75000000.0
2005-12-15 05:41:00,1.77113,1.77121,1.77113,1.77113,59800000.0
2005-12-15 05:42:00,1.77123,1.77127,1.77123,1.77127,39800000.0
2005-12-15 05:43:00,1.77123,1.77125,1.7712,1.77123,22399999.0
2005-12-15 05:44:00,1.77125,1.77125,1.77118,1.77118,60199997.0
2005-12-15 05:45:00,1.77123,1.77123,1.77123,1.77123,5600000.0
2005-12-15 05:46:00,1.77115,1.7712,1.77115,1.7712,8000000.0
2005-12-15 05:47:00,1.77113,1.77113,1.77072,1.77072,32600000.0
2005-12-15 05:48:00,1.77067,1.77068,1.77057,1.77059,45500000.0
2005-12-15 05:49:00,1.77053,1.77054,1.77038,1.77051,45300000.0
2005-12-15 05:50:00,1.77037,1.77037,1.77014,1.77022,15700000.0
2005-12-15 05:51:00,1.77026,1.77066,1.77026,1.77052,69000000.0
2005-12-15 05:52:00,1.7705,1.7705,1.77036,1.77045,54500000.0
2005-12-15 05:53:00,1.77059,1.771,1.77056,1.7706,51399999.0
2005-12-15 05:54:00,1.77052,1.77052,1.77033,1.77052,31900000.0
2005-12-15 05:55:00,1.7707,1.77109,1.7707,1.77079,42900000.0
2005-12-15 05:56:00,1.7707,1.77089,1.7707,1.77086,45699999.0
2005-12-15 05:57:00,1.77093,1.77093,1.77083,1.77086,34400000.0
2005-12-15 05:58:00,1.77085,1.77085,1.77075,1.7708,20800000.0
2005-12-15 05:59:00,1.77076,1.7708,1.77071,1.77078,93499999.0
2005-12-15 06:00:00,1.77085,1.77085,1.77058,1.77082,55700000.0
2005-12-15 06:01:00,1.77095,1.77095,1.77087,1.77088,70400002.0
2005-12-15 06:02:00,1.77086,1.77086,1.77074,1.77075,7500000.0
2005-12-15 06:03:00,1.77072,1.77072,1.77055,1.77072,66900000.0
2005-12-15 06:04:00,1.77072,1.77072,1.77062,1.77068,42500000.0
2005-12-15 06:05:00,1.77068,1.77069,1.77063,1.77068,76999998.0
2005-12-15 06:06:00,1.77064,1.77073,1.77063,1.77063,54600001.0
2005-12-15 06:07:00,1.77063,1.77073,1.77063,1.77063,53400000.0
2005-12-15 06:08:00,1.77064,1.77071,1.77064,1.77071,52799998.0
2005-12-15 06:09:00,1.77072,1.7708,1.77062,1.77062,91200000.0
2005-12-15 06:10:00,1.7706,1.77072,1.77058,1.77072,95500001.0
2005-12-15 06:11:00,1.77077,1.77081,1.77072,1.77072,25600000.0
2005-12-15 06:12:00,1.77075,1.77075,1.77067,1.7707,49000000.0
2005-12-15 06:13:00,1.77065,1.77071,1.77065,1.77069,48700000.0
2005-12-15 06:14:00,1.77091,1.77107,1.77091,1.77107,21700000.0
2005-12-15 06:15:00,1.77145,1.77157,1.77133,1.77149,85000001.0
2005-12-15 06:16:00,1.77156,1.77196,1.77156,1.77176,63700001.0
2005-12-15 06:17:00,1.77185,1.77214,1.77184,1.77214,79200000.0
2005-12-15 06:18:00,1.77246,1.77276,1.77246,1.77276,46200000.0
2005-12-15 06:19:00,1.77277,1.77299,1.77277,1.77279,56899999.0
2005-12-15 06:20:00,1.77265,1.77265,1.77251,1.77263,51200000.0
2005-12-15 06:21:00,1.77257,1.77267,1.77243,1.77243,52100000.0
2005-12-15 06:22:00,1.77235,1.77238,1.77228,1.77228,92599998.0
2005-12-15 06:23:00,1.77235,1.77235,1.77213,1.77213,41500000.0
2005-12-15 06:24:00,1.77215,1.77215,1.77208,1.77212,179100000.0
2005-12-15 06:25:00,1.77211,1.77211,1.77185,1.77185,9600000.0
2005-12-15 06:26:00,1.77179,1.77198,1.77168,1.77198,91899999.0
2005-12-15 06:27:00,1.77197,1.77199,1.77184,1.77192,26700000.0
2005-12-15 06:28:00,1.77178,1.7718,1.77163,1.77163,30600000.0
2005-12-15 06:29:00,1.77158,1.77158,1.77143,1.77144,17700000.0
2005-12-15 06:30:00,1.77114,1.77114,1.77079,1.77091,57299999.0
2005-12-15 06:31:00,1.77073,1.77073,1.77016,1.77016,15700000.0
2005-12-15 06:32:00,1.77005,1.77044,1.77005,1.77044,105800001.0
2005-12-15 06:33:00,1.77068,1.77072,1.77068,1.77072,15100000.0
2005-12-15 06:34:00,1.7709,1.77121,1.7709,1.77115,78799999.0
2005-12-15 06:35:00,1.77116,1.77118,1.7711,1.77118,28000000.0
2005-12-15 06:36:00,1.77137,1.77151,1.77137,1.77142,48900000.0
2005-12-15 06:37:00,1.77145,1.77161,1.77145,1.77153,34800000.0
2005-12-15 06:38:00,1.7715,1.7715,1.77135,1.77142,34400000.0
2005-12-15 06:39:00,1.77142,1.77144,1.77139,1.7714,22700000.0
2005-12-15 06:40:00,1.77132,1.7714,1.77131,1.77137,47600000.0
2005-12-15 06:41:00,1.77134,1.77151,1.77124,1.77151,97100000.0
2005-12-15 06:42:00,1.77155,1.77159,1.77136,1.77136,49300001.0
2005-12-15 06:43:00,1.77145,1.77145,1.7714,1.7714,17300000.0
2005-12-15 06:44:00,1.77147,1.77147,1.77134,1.7714,98400000.0
2005-12-15 06:45:00,1.77138,1.77138,1.77123,1.77129,45900000.0
2005-12-15 06:46:00,1.77135,1.77135,1.77125,1.77132,32600001.0
2005-12-15 06:47:00,1.77133,1.77152,1.77133,1.77152,71600000.0
2005-12-15 06:48:00,1.77151,1.77151,1.77131,1.77151,81700001.0
2005-12-15 06:49:00,1.77158,1.77171,1.77153,1.77153,42200000.0
2005-12-15 06:50:00,1.77147,1.77147,1.77143,1.77143,12000000.0
2005-12-15 06:51:00,1.77143,1.77154,1.77142,1.77148,101899998.0
2005-12-15 06:52:00,1.77146,1.77146,1.77111,1.77111,30800000.0
2005-12-15 06:53:00,1.77137,1.77141,1.7713,1.7713,24200000.0
2005-12-15 06:54:00,1.77137,1.77143,1.77133,1.77143,40900000.0
2005-12-15 06:55:00,1.77152,1.77162,1.77152,1.7716,56500000.0
2005-12-15 06:56:00,1.77138,1.77142,1.77138,1.77142,14800000.0
2005-12-15 06:57:00,1.77138,1.77139,1.77132,1.77132,77200001.0
2005-12-15 06:58:00,1.77131,1.77131,1.77129,1.77129,12600000.0
2005-12-15 06:59:00,1.77115,1.77115,1.77105,1.77105,34700000.0
2005-12-15 07:00:00,1.77125,1.77125,1.77118,1.77118,37299999.0
2005-12-15 07:01:00,1.77117,1.77125,1.7711,1.77115,40600000.0
2005-12-15 07:02:00,1.77116,1.77116,1.77112,1.77112,27900000.0
2005-12-15 07:03:00,1.771,1.77107,1.771,1.771,68900001.0
2005-12-15 07:04:00,1.77109,1.77118,1.77105,1.77105,73700000.0
2005-12-15 07:05:00,1.77097,1.77105,1.77097,1.771,19300000.0
2005-12-15 07:06:00,1.77102,1.77102,1.77097,1.77097,23200000.0
2005-12-15 07:07:00,1.7711,1.7711,1.77102,1.77102,40100001.0
2005-12-15 07:08:00,1.77105,1.77105,1.77097,1.77105,60200000.0
2005-12-15 07:09:00,1.77101,1.77107,1.77093,1.77107,74200000.0
2005-12-15 07:10:00,1.77107,1.77113,1.77104,1.77113,83900001.0
2005-12-15 07:11:00,1.77096,1.77096,1.77089,1.77089,6000000.0
2005-12-15 07:12:00,1.77076,1.7711,1.77076,1.77102,62399999.0
2005-12-15 07:13:00,1.77108,1.77112,1.771,1.771,118200000.0
2005-12-15 07:14:00,1.77095,1.77105,1.77095,1.771,102600001.0
2005-12-15 07:15:00,1.77105,1.77105,1.7709,1.77105,39900000.0
2005-12-15 07:16:00,1.77105,1.77105,1.771,1.77102,49900002.0
2005-12-15 07:17:00,1.77103,1.77103,1.77091,1.77097,87100000.0
2005-12-15 07:18:00,1.77088,1.77088,1.77083,1.77083,10500000.0
2005-12-15 07:19:00,1.77082,1.77089,1.77082,1.77083,19800000.0
2005-12-15 07:20:00,1.77087,1.77092,1.77071,1.77079,64900000.0
2005-12-15 07:21:00,1.77069,1.77071,1.77066,1.77067,64600000.0
2005-12-15 07:22:00,1.77063,1.77079,1.77063,1.77078,90200001.0
2005-12-15 07:23:00,1.77068,1.77068,1.77057,1.77057,4400000.0
2005-12-15 07:24:00,1.77048,1.77049,1.77024,1.77024,59899999.0
2005-12-15 07:25:00,1.77024,1.77041,1.77024,1.77037,51200000.0
2005-12-15 07:26:00,1.7704,1.77045,1.7704,1.77045,124799998.0
2005-12-15 07:27:00,1.77028,1.77029,1.76998,1.76998,69300002.0
2005-12-15 07:28:00,1.77002,1.77006,1.77002,1.77006,56300000.0
2005-12-15 07:29:00,1.7701,1.7701,1.76999,1.77,18900000.0
2005-12-15 07:30:00,1.76999,1.77018,1.76998,1.77015,48700000.0
2005-12-15 07:31:00,1.77017,1.77017,1.77011,1.77011,33100000.0
2005-12-15 07:32:00,1.77013,1.77025,1.77013,1.7702,38200001.0
2005-12-15 07:33:00,1.77023,1.77023,1.76995,1.76999,40400000.0
2005-12-15 07:34:00,1.7699,1.77002,1.7699,1.76991,57400000.0
2005-12-15 07:35:00,1.76995,1.77004,1.76991,1.77,66200000.0
2005-12-15 07:36:00,1.77007,1.77007,1.76978,1.76978,87199999.0
2005-12-15 07:37:00,1.76968,1.76995,1.76953,1.76995,62500000.0
2005-12-15 07:38:00,1.76985,1.76991,1.76977,1.76981,54900000.0
2005-12-15 07:39:00,1.76986,1.76986,1.76984,1.76984,16300000.0
2005-12-15 07:40:00,1.76983,1.77005,1.76983,1.77005,50700000.0
2005-12-15 07:41:00,1.77008,1.77023,1.77006,1.77011,66600000.0
2005-12-15 07:42:00,1.77013,1.77021,1.77005,1.77005,54699999.0
2005-12-15 07:43:00,1.77024,1.77047,1.77024,1.7704,71200000.0
2005-12-15 07:44:00,1.77042,1.77051,1.77042,1.7705,41700001.0
2005-12-15 07:45:00,1.77052,1.77083,1.77052,1.77083,46700000.0
2005-12-15 07:46:00,1.77086,1.77088,1.7708,1.77082,45000000.0
2005-12-15 07:47:00,1.77058,1.77083,1.77056,1.77083,87699999.0
2005-12-15 07:48:00,1.77098,1.77098,1.7709,1.7709,5000000.0
2005-12-15 07:49:00,1.77092,1.77101,1.77085,1.77088,66699998.0
2005-12-15 07:50:00,1.77077,1.77077,1.7707,1.7707,20700000.0
2005-12-15 07:51:00,1.77072,1.77079,1.77072,1.77077,16600000.0
2005-12-15 07:52:00,1.77085,1.77085,1.77085,1.77085,4000000.0
2005-12-15 07:53:00,1.77082,1.77082,1.7707,1.77075,78699997.0
2005-12-15 07:54:00,1.7708,1.77091,1.77073,1.77091,86100002.0
2005-12-15 07:55:00,1.7709,1.7709,1.7709,1.7709,2800000.0
2005-12-15 07:56:00,1.77109,1.77114,1.77109,1.77114,3600000.0
2005-12-15 07:57:00,1.77102,1.77113,1.77092,1.77092,56500000.0
2005-12-15 07:58:00,1.77087,1.77103,1.77087,1.77103,35700000.0
2005-12-15 07:59:00,1.771,1.77105,1.77095,1.77105,60399999.0
2005-12-15 08:00:00,1.7711,1.77125,1.77108,1.77122,40400000.0
2005-12-15 08:01:00,1.77125,1.77125,1.77115,1.77115,128399998.0
2005-12-15 08:02:00,1.7712,1.77125,1.77117,1.7712,45400000.0
2005-12-15 08:03:00,1.77122,1.77133,1.77121,1.77121,15900000.0
2005-12-15 08:04:00,1.77112,1.77134,1.77112,1.77126,55100001.0
2005-12-15 08:05:00,1.77125,1.77125,1.7711,1.77125,40300000.0
2005-12-15 08:06:00,1.7712,1.77128,1.7712,1.77128,27100000.0
2005-12-15 08:07:00,1.77119,1.77122,1.77112,1.77117,61700000.0
2005-12-15 08:08:00,1.7712,1.77125,1.77115,1.77125,33000000.0
2005-12-15 08:09:00,1.77108,1.77108,1.77088,1.77103,43500000.0
2005-12-15 08:10:00,1.771,1.77105,1.77097,1.77105,98900000.0
2005-12-15 08:11:00,1.77108,1.77108,1.77103,1.77103,67700000.0
2005-12-15 08:12:00,1.771,1.77109,1.771,1.77108,97599998.0
2005-12-15 08:13:00,1.77111,1.77117,1.77106,1.77107,143100003.0
2005-12-15 08:14:00,1.77112,1.77126,1.77112,1.77126,7300000.0
2005-12-15 08:15:00,1.77135,1.77135,1.77125,1.7713,68200000.0
2005-12-15 08:16:00,1.7712,1.7713,1.7712,1.7713,8800000.0
2005-12-15 08:17:00,1.77132,1.7714,1.77132,1.7714,14800000.0
2005-12-15 08:18:00,1.7714,1.77145,1.77135,1.77135,16500000.0
2005-12-15 08:19:00,1.7714,1.77145,1.77138,1.77145,74199999.0
2005-12-15 08:20:00,1.77143,1.77144,1.77126,1.77144,50600000.0
2005-12-15 08:21:00,1.77138,1.77143,1.77133,1.77138,64399999.0
2005-12-15 08:22:00,1.77141,1.77141,1.77139,1.77139,27100000.0
2005-12-15 08:23:00,1.77131,1.77131,1.77129,1.77129,17999999.0
2005-12-15 08:24:00,1.7712,1.77125,1.7711,1.77125,68100001.0
2005-12-15 08:25:00,1.77118,1.77124,1.77109,1.7711,85400000.0
2005-12-15 08:26:00,1.77104,1.7711,1.77103,1.77108,89300002.0
2005-12-15 08:27:00,1.77115,1.7713,1.77112,1.77116,76499999.0
2005-12-15 08:28:00,1.77101,1.77115,1.77101,1.7711,143300001.0
2005-12-15 08:29:00,1.77098,1.77098,1.77088,1.77093,50300000.0
2005-12-15 08:30:00,1.77085,1.77085,1.77063,1.77063,73400000.0
2005-12-15 08:31:00,1.7706,1.7707,1.77043,1.77049,44700000.0
2005-12-15 08:32:00,1.77045,1.77045,1.77038,1.7704,73100001.0
2005-12-15 08:33:00,1.7704,1.7704,1.7704,1.7704,22600000.0
2005-12-15 08:34:00,1.77037,1.77046,1.77036,1.77039,71899999.0
2005-12-15 08:35:00,1.77058,1.77075,1.77047,1.77069,36400000.0
2005-12-15 08:36:00,1.77078,1.77082,1.77078,1.77078,52800001.0
2005-12-15 08:37:00,1.77075,1.77085,1.77075,1.77085,53899998.0
2005-12-15 08:38:00,1.77095,1.77095,1.7709,1.7709,6600000.0
2005-12-15 08:39:00,1.771,1.77107,1.77085,1.77085,65600002.0
2005-12-15 08:40:00,1.7708,1.77096,1.77066,1.77066,64399999.0
2005-12-15 08:41:00,1.77065,1.77065,1.77055,1.7706,92700000.0
2005-12-15 08:42:00,1.77063,1.77063,1.77052,1.77063,105399999.0
2005-12-15 08:43:00,1.77062,1.77062,1.77039,1.77039,83000000.0
2005-12-15 08:44:00,1.77036,1.77036,1.77031,1.77031,18900000.0
2005-12-15 08:45:00,1.77032,1.77032,1.77,1.77003,49900000.0
2005-12-15 08:46:00,1.77,1.77005,1.77,1.77005,22800000.0
2005-12-15 08:47:00,1.77008,1.77012,1.77007,1.7701,51570000.0
2005-12-15 08:48:00,1.77013,1.77024,1.77003,1.77015,27500000.0
2005-12-15 08:49:00,1.77022,1.77023,1.77016,1.7702,96699998.0
2005-12-15 08:50:00,1.7702,1.7703,1.77015,1.77015,84899997.0
2005-12-15 08:51:00,1.77005,1.77005,1.76991,1.76991,27400000.0
2005-12-15 08:52:00,1.76963,1.76982,1.76959,1.76962,112999999.0
2005-12-15 08:53:00,1.76966,1.76973,1.76966,1.76973,51400000.0
2005-12-15 08:54:00,1.76967,1.76978,1.76964,1.76978,83000000.0
2005-12-15 08:55:00,1.76974,1.76979,1.76958,1.76965,88699999.0
2005-12-15 08:56:00,1.76962,1.76962,1.76946,1.76946,45000000.0
2005-12-15 08:57:00,1.76951,1.76951,1.76933,1.76939,75300000.0
2005-12-15 08:58:00,1.76938,1.7694,1.76935,1.7694,32000000.0
2005-12-15 08:59:00,1.76942,1.76942,1.7693,1.7693,35300001.0
2005-12-15 09:00:00,1.76934,1.76944,1.76928,1.76928,37400000.0
2005-12-15 09:01:00,1.76925,1.76925,1.7691,1.7691,62699998.0
2005-12-15 09:02:00,1.76908,1.76911,1.76891,1.76891,50200000.0
2005-12-15 09:03:00,1.76886,1.76886,1.76822,1.76824,118500002.0
2005-12-15 09:04:00,1.76803,1.76814,1.76794,1.76801,110199999.0
2005-12-15 09:05:00,1.76808,1.76842,1.76806,1.76842,62900000.0
2005-12-15 09:06:00,1.76853,1.7689,1.76847,1.76864,116200001.0
2005-12-15 09:07:00,1.76856,1.76856,1.7684,1.76845,77000001.0
2005-12-15 09:08:00,1.76841,1.76853,1.7684,1.7684,112200000.0
2005-12-15 09:09:00,1.76862,1.76877,1.76855,1.76865,43500000.0
2005-12-15 09:10:00,1.76874,1.76901,1.76874,1.76901,42900000.0
2005-12-15 09:11:00,1.76922,1.76953,1.76916,1.7695,65800002.0
2005-12-15 09:12:00,1.76954,1.76954,1.76925,1.76943,52500000.0
2005-12-15 09:13:00,1.76936,1.7694,1.76925,1.76929,71400000.0
2005-12-15 09:14:00,1.76917,1.7693,1.76897,1.76919,19900000.0
2005-12-15 09:15:00,1.76916,1.76948,1.76916,1.76948,24200000.0
2005-12-15 09:16:00,1.76956,1.77023,1.76956,1.77014,103300003.0
2005-12-15 09:17:00,1.77016,1.77045,1.77016,1.77036,102299999.0
2005-12-15 09:18:00,1.77035,1.77037,1.77025,1.77037,32600000.0
2005-12-15 09:19:00,1.77037,1.77037,1.77017,1.77017,35900000.0
2005-12-15 09:20:00,1.77008,1.77009,1.77005,1.77008,48499999.0
2005-12-15 09:21:00,1.77013,1.77024,1.77004,1.77024,80799999.0
2005-12-15 09:22:00,1.77032,1.77041,1.77009,1.77009,57400000.0
2005-12-15 09:23:00,1.77015,1.77038,1.77015,1.77036,44400000.0
2005-12-15 09:24:00,1.7703,1.7703,1.77015,1.77018,69600001.0
2005-12-15 09:25:00,1.77015,1.77029,1.77015,1.77018,69700001.0
2005-12-15 09:26:00,1.77019,1.77037,1.77017,1.77025,58999999.0
2005-12-15 09:27:00,1.77035,1.77035,1.77032,1.77032,47300001.0
2005-12-15 09:28:00,1.7703,1.77035,1.77025,1.77025,55200001.0
2005-12-15 09:29:00,1.7703,1.77041,1.7702,1.77041,47600000.0
2005-12-15 09:30:00,1.77036,1.7705,1.77036,1.77047,59999999.0
2005-12-15 09:31:00,1.77041,1.77041,1.77019,1.7702,143200002.0
2005-12-15 09:32:00,1.77013,1.77015,1.7701,1.7701,53200000.0
2005-12-15 09:33:00,1.77015,1.77015,1.7701,1.7701,500000.0
2005-12-15 09:34:00,1.76998,1.76998,1.76964,1.76975,50800000.0
2005-12-15 09:35:00,1.76968,1.76972,1.76959,1.76967,33800000.0
2005-12-15 09:36:00,1.76955,1.76965,1.76955,1.76965,95900000.0
2005-12-15 09:37:00,1.76948,1.76948,1.76874,1.76874,44800000.0
2005-12-15 09:38:00,1.76863,1.76863,1.76804,1.76804,110900001.0
2005-12-15 09:39:00,1.76786,1.76818,1.76786,1.7681,89699999.0
2005-12-15 09:40:00,1.76814,1.76859,1.76814,1.76859,34800000.0
2005-12-15 09:41:00,1.7684,1.76854,1.7684,1.76844,35000000.0
2005-12-15 09:42:00,1.76854,1.76881,1.76854,1.76881,36500000.0
2005-12-15 09:43:00,1.76898,1.76898,1.76858,1.76858,80600000.0
2005-12-15 09:44:00,1.76849,1.76849,1.76815,1.76829,114099998.0
2005-12-15 09:45:00,1.76833,1.76855,1.76833,1.76855,19000000.0
2005-12-15 09:46:00,1.7686,1.7686,1.76818,1.7682,47400000.0
2005-12-15 09:47:00,1.76803,1.76803,1.7678,1.76781,44900000.0
2005-12-15 09:48:00,1.7679,1.76792,1.76767,1.7677,94299999.0
2005-12-15 09:49:00,1.76784,1.76814,1.76784,1.76814,60500000.0
2005-12-15 09:50:00,1.76823,1.76835,1.7681,1.76835,56000000.0
2005-12-15 09:51:00,1.76857,1.76881,1.76857,1.7688,49900000.0
2005-12-15 09:52:00,1.76883,1.76907,1.76871,1.76907,67300000.0
2005-12-15 09:53:00,1.76922,1.76923,1.76893,1.76893,106900001.0
2005-12-15 09:54:00,1.76919,1.77066,1.76919,1.77065,58100000.0
2005-12-15 09:55:00,1.77065,1.77069,1.77048,1.7705,38000000.0
2005-12-15 09:56:00,1.77073,1.77144,1.77073,1.77144,39100000.0
2005-12-15 09:57:00,1.77158,1.77158,1.77073,1.77073,43800000.0
2005-12-15 09:58:00,1.77058,1.77058,1.77014,1.77014,16800000.0
2005-12-15 09:59:00,1.77007,1.77014,1.76984,1.76997,56600000.0
2005-12-15 10:00:00,1.77012,1.7702,1.76999,1.77008,87700000.0
2005-12-15 10:01:00,1.76998,1.77043,1.76983,1.77043,70500001.0
2005-12-15 10:02:00,1.77055,1.77055,1.76997,1.76997,38700000.0
2005-12-15 10:03:00,1.76968,1.76968,1.76925,1.76937,60699998.0
2005-12-15 10:04:00,1.76951,1.77031,1.76951,1.77031,68299998.0
2005-12-15 10:05:00,1.77044,1.77095,1.77044,1.77095,30000000.0
2005-12-15 10:06:00,1.77143,1.77208,1.77143,1.77184,22900000.0
2005-12-15 10:07:00,1.77171,1.77171,1.77134,1.77134,25000000.0
2005-12-15 10:08:00,1.77107,1.77115,1.77079,1.77086,48100000.0
2005-12-15 10:09:00,1.77085,1.77085,1.77054,1.77054,63300001.0
2005-12-15 10:10:00,1.7705,1.77055,1.77043,1.77051,48900000.0
2005-12-15 10:11:00,1.7703,1.77034,1.77019,1.77034,46000000.0
2005-12-15 10:12:00,1.77068,1.77138,1.77068,1.77128,27800000.0
2005-12-15 10:13:00,1.77108,1.77108,1.77085,1.77104,72799998.0
2005-12-15 10:14:00,1.77102,1.77105,1.77098,1.77105,77500001.0
2005-12-15 10:15:00,1.77098,1.77098,1.77066,1.77077,66100000.0
2005-12-15 10:16:00,1.77068,1.77068,1.77034,1.77034,41499999.0
2005-12-15 10:17:00,1.77033,1.77039,1.76989,1.76989,25200000.0
2005-12-15 10:18:00,1.76984,1.77029,1.76984,1.77029,54900000.0
2005-12-15 10:19:00,1.77026,1.77048,1.77025,1.77048,96300001.0
2005-12-15 10:20:00,1.77057,1.77073,1.77057,1.77062,61600000.0
2005-12-15 10:21:00,1.7706,1.77065,1.77058,1.77065,67800001.0
2005-12-15 10:22:00,1.7706,1.77083,1.77056,1.77083,31199999.0
2005-12-15 10:23:00,1.77107,1.77149,1.77107,1.77147,44200000.0
2005-12-15 10:24:00,1.77169,1.77211,1.77169,1.77211,9700000.0
2005-12-15 10:25:00,1.7722,1.7722,1.77153,1.77153,113200000.0
2005-12-15 10:26:00,1.77132,1.77141,1.77112,1.77138,42800000.0
2005-12-15 10:27:00,1.77137,1.77141,1.77107,1.77107,22100000.0
2005-12-15 10:28:00,1.7711,1.77123,1.77087,1.77087,30100000.0
2005-12-15 10:29:00,1.77065,1.77065,1.77047,1.77047,12400000.0
2005-12-15 10:30:00,1.77028,1.77045,1.77019,1.77036,87100002.0
2005-12-15 10:31:00,1.77007,1.77008,1.76977,1.76982,37300000.0
2005-12-15 10:32:00,1.76938,1.76938,1.7688,1.7688,94899999.0
2005-12-15 10:33:00,1.76869,1.76879,1.76845,1.76879,94799998.0
2005-12-15 10:34:00,1.76894,1.76954,1.76894,1.76954,22200000.0
2005-12-15 10:35:00,1.76971,1.76993,1.76971,1.76993,39400000.0
2005-12-15 10:36:00,1.77019,1.77031,1.77019,1.77031,19800000.0
2005-12-15 10:37:00,1.7705,1.77055,1.77047,1.77055,41400000.0
2005-12-15 10:38:00,1.77057,1.77065,1.77053,1.77065,47800000.0
2005-12-15 10:39:00,1.77072,1.77116,1.77072,1.77116,45200000.0
2005-12-15 10:40:00,1.77124,1.77124,1.77094,1.77099,41700000.0
2005-12-15 10:41:00,1.77085,1.77085,1.77039,1.77039,66100000.0
2005-12-15 10:42:00,1.77047,1.77047,1.77002,1.77023,47400000.0
2005-12-15 10:43:00,1.77033,1.77034,1.76992,1.76992,102600002.0
2005-12-15 10:44:00,1.76988,1.76991,1.76965,1.76965,46900000.0
2005-12-15 10:45:00,1.7696,1.76964,1.76948,1.7695,32500000.0
2005-12-15 10:46:00,1.76922,1.76922,1.76899,1.76908,42600000.0
2005-12-15 10:47:00,1.76906,1.76936,1.769,1.76936,128299999.0
2005-12-15 10:48:00,1.7694,1.77021,1.76936,1.77021,36100000.0
2005-12-15 10:49:00,1.7704,1.77065,1.7704,1.77056,63100001.0
2005-12-15 10:50:00,1.77043,1.77043,1.77027,1.7703,21700000.0
2005-12-15 10:51:00,1.7704,1.7704,1.77022,1.77032,106600002.0
2005-12-15 10:52:00,1.77042,1.77066,1.7704,1.77066,65100001.0
2005-12-15 10:53:00,1.7707,1.77077,1.77032,1.77032,63100000.0
2005-12-15 10:54:00,1.77028,1.77055,1.77028,1.77047,68800000.0
2005-12-15 10:55:00,1.77043,1.77045,1.77026,1.77041,36600000.0
2005-12-15 10:56:00,1.77037,1.77037,1.77003,1.77012,76500001.0
2005-12-15 10:57:00,1.76995,1.76995,1.76966,1.76974,34300000.0
2005-12-15 10:58:00,1.76979,1.76996,1.76973,1.76974,110900001.0
2005-12-15 10:59:00,1.76961,1.76967,1.76932,1.76967,64699999.0
2005-12-15 11:00:00,1.76968,1.76968,1.76942,1.76953,46000000.0
2005-12-15 11:01:00,1.76951,1.76967,1.76944,1.76967,49400000.0
2005-12-15 11:02:00,1.76969,1.76969,1.76963,1.76966,54699998.0
2005-12-15 11:03:00,1.76962,1.76962,1.76939,1.76943,69600001.0
2005-12-15 11:04:00,1.76948,1.76953,1.76943,1.76943,45000002.0
2005-12-15 11:05:00,1.76948,1.7696,1.76945,1.76947,112800001.0
2005-12-15 11:06:00,1.76959,1.76978,1.76959,1.76965,24900000.0
2005-12-15 11:07:00,1.76972,1.76977,1.76958,1.7697,93000000.0
2005-12-15 11:08:00,1.76972,1.76972,1.76957,1.76958,107199998.0
2005-12-15 11:09:00,1.76951,1.76967,1.76949,1.76967,62200000.0
2005-12-15 11:10:00,1.76971,1.76982,1.76971,1.76982,58500001.0
2005-12-15 11:11:00,1.76987,1.76987,1.76968,1.76969,54800001.0
2005-12-15 11:12:00,1.76982,1.77015,1.76982,1.77005,53200000.0
2005-12-15 11:13:00,1.77006,1.77006,1.76994,1.77005,34100001.0
2005-12-15 11:14:00,1.77002,1.77005,1.76987,1.76987,44900000.0
2005-12-15 11:15:00,1.76995,1.77015,1.76995,1.7701,67800001.0
2005-12-15 11:16:00,1.77,1.77012,1.7699,1.77008,63400000.0
2005-12-15 11:17:00,1.77007,1.77007,1.7698,1.76995,150099997.0
2005-12-15 11:18:00,1.76999,1.76999,1.76963,1.76977,76000002.0
2005-12-15 11:19:00,1.76976,1.76993,1.76976,1.76981,81999999.0
2005-12-15 11:20:00,1.76968,1.76968,1.76934,1.76945,34000000.0
2005-12-15 11:21:00,1.76943,1.76956,1.76933,1.76956,27600000.0
2005-12-15 11:22:00,1.76966,1.76984,1.76966,1.76977,60300000.0
2005-12-15 11:23:00,1.76988,1.77006,1.76988,1.77001,20300000.0
2005-12-15 11:24:00,1.77001,1.77023,1.7699,1.77023,48900000.0
2005-12-15 11:25:00,1.77028,1.77049,1.77028,1.77048,53299999.0
2005-12-15 11:26:00,1.77065,1.77084,1.77065,1.7707,32899999.0
2005-12-15 11:27:00,1.7707,1.77075,1.77067,1.77067,50300002.0
2005-12-15 11:28:00,1.77087,1.77112,1.77087,1.77093,55500000.0
2005-12-15 11:29:00,1.77095,1.77116,1.77095,1.77099,41500000.0
2005-12-15 11:30:00,1.7712,1.77348,1.7712,1.77336,77800001.0
2005-12-15 11:31:00,1.77313,1.77313,1.7719,1.77226,78400001.0
2005-12-15 11:32:00,1.7721,1.7721,1.77113,1.77125,93000000.0
2005-12-15 11:33:00,1.77124,1.7713,1.77103,1.77105,36100000.0
2005-12-15 11:34:00,1.77097,1.77097,1.77073,1.77081,65499999.0
2005-12-15 11:35:00,1.77089,1.77132,1.77089,1.77132,82300000.0
2005-12-15 11:36:00,1.7713,1.77131,1.77088,1.77097,42700000.0
2005-12-15 11:37:00,1.77093,1.77105,1.77081,1.77105,81900001.0
2005-12-15 11:38:00,1.77121,1.77163,1.77121,1.77163,40200000.0
2005-12-15 11:39:00,1.77185,1.77215,1.77178,1.77215,88299999.0
2005-12-15 11:40:00,1.77222,1.77241,1.77221,1.77235,71699998.0
2005-12-15 11:41:00,1.77251,1.77276,1.77251,1.77275,19100000.0
2005-12-15 11:42:00,1.77286,1.77332,1.77286,1.77332,149800000.0
2005-12-15 11:43:00,1.77337,1.77337,1.77308,1.77308,60100000.0
2005-12-15 11:44:00,1.77319,1.77335,1.77311,1.77334,77600001.0
2005-12-15 11:45:00,1.77352,1.77366,1.77352,1.77352,74100000.0
2005-12-15 11:46:00,1.77357,1.77359,1.77346,1.77358,141899999.0
2005-12-15 11:47:00,1.7736,1.7736,1.77332,1.77332,157199999.0
2005-12-15 11:48:00,1.77319,1.77319,1.77277,1.77311,102100001.0
2005-12-15 11:49:00,1.77308,1.7735,1.77308,1.7735,68999999.0
2005-12-15 11:50:00,1.77345,1.77363,1.77328,1.77332,54400000.0
2005-12-15 11:51:00,1.77322,1.77331,1.77322,1.77324,49500000.0
2005-12-15 11:52:00,1.77327,1.77347,1.77327,1.77344,54900001.0
2005-12-15 11:53:00,1.77335,1.77338,1.77327,1.77337,59799999.0
2005-12-15 11:54:00,1.7732,1.77325,1.77315,1.77315,90699998.0
2005-12-15 11:55:00,1.77308,1.77308,1.7729,1.77297,25200000.0
2005-12-15 11:56:00,1.77304,1.77329,1.77304,1.77307,64500000.0
2005-12-15 11:57:00,1.77312,1.77312,1.77303,1.77309,107300000.0
2005-12-15 11:58:00,1.77307,1.77327,1.77307,1.77318,74099998.0
2005-12-15 11:59:00,1.77309,1.77314,1.77303,1.77314,76400002.0
2005-12-15 12:00:00,1.7731,1.7731,1.77291,1.773,111100001.0
2005-12-15 12:01:00,1.7729,1.77303,1.77279,1.77279,28200000.0
2005-12-15 12:02:00,1.77271,1.77274,1.7727,1.7727,35600000.0
2005-12-15 12:03:00,1.77279,1.77282,1.77259,1.77259,109799997.0
2005-12-15 12:04:00,1.77249,1.77263,1.77245,1.77254,89700001.0
2005-12-15 12:05:00,1.7726,1.7727,1.77243,1.7727,57899999.0
2005-12-15 12:06:00,1.77269,1.77273,1.77255,1.77255,48999999.0
2005-12-15 12:07:00,1.7725,1.7725,1.77218,1.7722,67400001.0
2005-12-15 12:08:00,1.77214,1.77214,1.77152,1.77164,49400000.0
2005-12-15 12:09:00,1.7717,1.77175,1.77155,1.77166,85699998.0
2005-12-15 12:10:00,1.77168,1.77168,1.77151,1.77153,74400001.0
2005-12-15 12:11:00,1.77148,1.77161,1.77147,1.77157,38700000.0
2005-12-15 12:12:00,1.77162,1.77166,1.77152,1.77152,65000001.0
2005-12-15 12:13:00,1.7715,1.7715,1.77136,1.77144,45200000.0
2005-12-15 12:14:00,1.77148,1.77181,1.77148,1.77181,14800000.0
2005-12-15 12:15:00,1.77183,1.77183,1.77148,1.7715,58200000.0
2005-12-15 12:16:00,1.77152,1.77153,1.7714,1.77147,38600001.0
2005-12-15 12:17:00,1.77137,1.77137,1.77091,1.77095,61800000.0
2005-12-15 12:18:00,1.77094,1.77102,1.77073,1.77088,69300000.0
2005-12-15 12:19:00,1.771,1.77103,1.77073,1.77075,132699996.0
2005-12-15 12:20:00,1.77086,1.77108,1.77078,1.77108,36100000.0
2005-12-15 12:21:00,1.77117,1.77127,1.77114,1.77126,52100000.0
2005-12-15 12:22:00,1.77137,1.77137,1.77118,1.77118,38100000.0
2005-12-15 12:23:00,1.7711,1.7711,1.77103,1.77106,53400001.0
2005-12-15 12:24:00,1.77114,1.77127,1.77113,1.77113,56800000.0
2005-12-15 12:25:00,1.77112,1.77119,1.77103,1.77103,59000001.0
2005-12-15 12:26:00,1.77105,1.77108,1.77093,1.77093,20900000.0
2005-12-15 12:27:00,1.77091,1.77103,1.77088,1.77098,40000000.0
2005-12-15 12:28:00,1.771,1.7711,1.77093,1.77108,99500000.0
2005-12-15 12:29:00,1.77112,1.77112,1.771,1.77101,70200000.0
2005-12-15 12:30:00,1.771,1.77109,1.771,1.77108,118500000.0
2005-12-15 12:31:00,1.77114,1.77137,1.77114,1.77126,98500001.0
2005-12-15 12:32:00,1.77122,1.77122,1.77105,1.7711,92000001.0
2005-12-15 12:33:00,1.77115,1.77115,1.77108,1.77115,34500000.0
2005-12-15 12:34:00,1.77116,1.77116,1.77099,1.77099,53300001.0
2005-12-15 12:35:00,1.77105,1.77141,1.77105,1.77141,33200000.0
2005-12-15 12:36:00,1.77142,1.77142,1.77124,1.77127,83800000.0
2005-12-15 12:37:00,1.77113,1.77122,1.77107,1.77122,92900002.0
2005-12-15 12:38:00,1.77127,1.77145,1.77127,1.77139,63500001.0
2005-12-15 12:39:00,1.77142,1.77186,1.77142,1.77186,56800001.0
2005-12-15 12:40:00,1.77189,1.77236,1.77189,1.77232,60699999.0
2005-12-15 12:41:00,1.77228,1.7724,1.77225,1.77235,53000000.0
2005-12-15 12:42:00,1.77239,1.77239,1.77197,1.77197,36300000.0
2005-12-15 12:43:00,1.7719,1.77202,1.77187,1.77202,60400000.0
2005-12-15 12:44:00,1.77194,1.77194,1.77154,1.77154,57600001.0
2005-12-15 12:45:00,1.77148,1.77157,1.77134,1.77152,82999998.0
2005-12-15 12:46:00,1.77155,1.77166,1.77141,1.77163,76899999.0
2005-12-15 12:47:00,1.7716,1.7716,1.77144,1.77149,57800000.0
2005-12-15 12:48:00,1.7715,1.77155,1.7715,1.7715,16900000.0
2005-12-15 12:49:00,1.77148,1.77148,1.77143,1.77145,14800000.0
2005-12-15 12:50:00,1.77147,1.77158,1.77145,1.77158,70400000.0
2005-12-15 12:51:00,1.77145,1.77157,1.77141,1.77156,33500000.0
2005-12-15 12:52:00,1.77153,1.77189,1.77153,1.77178,103100001.0
2005-12-15 12:53:00,1.77184,1.77193,1.77165,1.77184,79000000.0
2005-12-15 12:54:00,1.7719,1.77198,1.77161,1.77165,41500001.0
2005-12-15 12:55:00,1.77165,1.7718,1.77153,1.77159,41900001.0
2005-12-15 12:56:00,1.77159,1.77173,1.77159,1.77161,33200000.0
2005-12-15 12:57:00,1.77172,1.7718,1.77158,1.7718,76200001.0
2005-12-15 12:58:00,1.7718,1.7718,1.77146,1.77153,35100000.0
2005-12-15 12:59:00,1.77122,1.77153,1.77122,1.77153,6200000.0
2005-12-15 13:00:00,1.77168,1.77181,1.77168,1.77175,58399999.0
2005-12-15 13:01:00,1.77161,1.77182,1.77159,1.77182,102500000.0
2005-12-15 13:02:00,1.77176,1.77185,1.77169,1.77169,56200000.0
2005-12-15 13:03:00,1.7717,1.7717,1.77156,1.77156,31600000.0
2005-12-15 13:04:00,1.77149,1.77153,1.77145,1.77146,65500000.0
2005-12-15 13:05:00,1.77145,1.77157,1.77144,1.77144,66400000.0
2005-12-15 13:06:00,1.77153,1.77153,1.77135,1.77143,56699999.0
2005-12-15 13:07:00,1.77155,1.77177,1.77155,1.7717,95299999.0
2005-12-15 13:08:00,1.77178,1.77213,1.77178,1.77213,93399999.0
2005-12-15 13:09:00,1.77215,1.77228,1.77207,1.77209,67500000.0
2005-12-15 13:10:00,1.77197,1.77197,1.77191,1.77191,15700000.0
2005-12-15 13:11:00,1.77193,1.77201,1.77193,1.77197,35400000.0
2005-12-15 13:12:00,1.77197,1.77199,1.7717,1.7717,100499999.0
2005-12-15 13:13:00,1.77147,1.77171,1.77147,1.77171,42600000.0
2005-12-15 13:14:00,1.77176,1.77183,1.77171,1.77182,113400001.0
2005-12-15 13:15:00,1.77188,1.77208,1.77188,1.77206,47300001.0
2005-12-15 13:16:00,1.77214,1.77219,1.77205,1.77215,69300001.0
2005-12-15 13:17:00,1.7723,1.77234,1.7721,1.7721,49200000.0
2005-12-15 13:18:00,1.77209,1.77214,1.772,1.772,91400001.0
2005-12-15 13:19:00,1.77205,1.77205,1.77172,1.77172,37200000.0
2005-12-15 13:20:00,1.7716,1.77194,1.77151,1.77189,103700001.0
2005-12-15 13:21:00,1.77199,1.77205,1.77198,1.77205,23800000.0
2005-12-15 13:22:00,1.77212,1.77224,1.77212,1.77221,47500000.0
2005-12-15 13:23:00,1.77232,1.7724,1.77232,1.77235,22700000.0
2005-12-15 13:24:00,1.77218,1.77218,1.77184,1.77184,32500000.0
2005-12-15 13:25:00,1.77177,1.77177,1.77143,1.77143,44800000.0
2005-12-15 13:26:00,1.77137,1.77153,1.77137,1.77153,64700001.0
2005-12-15 13:27:00,1.77151,1.77165,1.77148,1.77156,50700001.0
2005-12-15 13:28:00,1.77153,1.77158,1.77153,1.77155,77799998.0
2005-12-15 13:29:00,1.7716,1.77165,1.77155,1.7716,109699999.0
2005-12-15 13:30:00,1.77158,1.7717,1.77158,1.77168,64800000.0
2005-12-15 13:31:00,1.77179,1.77195,1.77175,1.77195,35000000.0
2005-12-15 13:32:00,1.77201,1.77223,1.77201,1.77213,88200000.0
2005-12-15 13:33:00,1.77211,1.77235,1.77211,1.77235,83000000.0
2005-12-15 13:34:00,1.77239,1.77248,1.77232,1.77233,47200000.0
2005-12-15 13:35:00,1.77235,1.77241,1.77228,1.77229,85899999.0
2005-12-15 13:36:00,1.77231,1.77231,1.77206,1.77223,98100000.0
2005-12-15 13:37:00,1.77218,1.7723,1.77208,1.77224,31300000.0
2005-12-15 13:38:00,1.77255,1.77319,1.77255,1.77289,114399997.0
2005-12-15 13:39:00,1.77272,1.77272,1.77231,1.77244,36400000.0
2005-12-15 13:40:00,1.77251,1.77262,1.77216,1.77262,112699998.0
2005-12-15 13:41:00,1.77265,1.77273,1.77249,1.77251,108099998.0
2005-12-15 13:42:00,1.77248,1.77281,1.77248,1.77281,81600003.0
2005-12-15 13:43:00,1.77278,1.77278,1.77272,1.77272,15200000.0
2005-12-15 13:44:00,1.77258,1.77278,1.77251,1.77276,65600000.0
2005-12-15 13:45:00,1.77277,1.77277,1.77233,1.77269,88100001.0
2005-12-15 13:46:00,1.77272,1.77272,1.77257,1.7726,76700000.0
2005-12-15 13:47:00,1.77258,1.77262,1.77247,1.77247,111100000.0
2005-12-15 13:48:00,1.77257,1.77263,1.77248,1.7725,72399999.0
2005-12-15 13:49:00,1.7724,1.7724,1.77218,1.77235,84099999.0
2005-12-15 13:50:00,1.77228,1.77228,1.77205,1.77209,13500000.0
2005-12-15 13:51:00,1.77218,1.77247,1.77218,1.77247,26500000.0
2005-12-15 13:52:00,1.77263,1.77286,1.77263,1.7728,51800001.0
2005-12-15 13:53:00,1.77277,1.77292,1.77277,1.77292,65499999.0
2005-12-15 13:54:00,1.77294,1.77307,1.77294,1.77307,44500001.0
2005-12-15 13:55:00,1.77296,1.77305,1.77289,1.77305,52300000.0
2005-12-15 13:56:00,1.77318,1.77336,1.77318,1.7733,74599998.0
2005-12-15 13:57:00,1.77318,1.77318,1.7729,1.77292,27700000.0
2005-12-15 13:58:00,1.77279,1.77279,1.77255,1.77255,84499999.0
2005-12-15 13:59:00,1.77245,1.77245,1.77214,1.77222,58300000.0
2005-12-15 14:00:00,1.77221,1.77226,1.77192,1.77192,79900000.0
2005-12-15 14:01:00,1.7719,1.77204,1.77178,1.77204,32800000.0
2005-12-15 14:02:00,1.77217,1.77237,1.77217,1.7723,119000002.0
2005-12-15 14:03:00,1.77243,1.77259,1.77243,1.77243,58800000.0
2005-12-15 14:04:00,1.77245,1.77249,1.77228,1.77233,63600000.0
2005-12-15 14:05:00,1.77237,1.77249,1.77237,1.77242,187499999.0
2005-12-15 14:06:00,1.77235,1.77235,1.77213,1.77213,81699998.0
2005-12-15 14:07:00,1.77218,1.77236,1.77218,1.77227,68600000.0
2005-12-15 14:08:00,1.7723,1.7723,1.77208,1.77222,15900000.0
2005-12-15 14:09:00,1.77243,1.77243,1.77242,1.77242,7500000.0
2005-12-15 14:10:00,1.77267,1.77296,1.77267,1.77296,71199998.0
2005-12-15 14:11:00,1.77287,1.77295,1.77268,1.77268,40400000.0
2005-12-15 14:12:00,1.7726,1.77295,1.7726,1.77295,74399999.0
2005-12-15 14:13:00,1.77303,1.77305,1.77282,1.77284,97300000.0
2005-12-15 14:14:00,1.77282,1.77292,1.77282,1.77284,41100000.0
2005-12-15 14:15:00,1.77282,1.77284,1.77265,1.77265,35000000.0
2005-12-15 14:16:00,1.77268,1.77284,1.77248,1.77248,39100000.0
2005-12-15 14:17:00,1.7724,1.77244,1.77228,1.77244,54300000.0
2005-12-15 14:18:00,1.77245,1.77247,1.77228,1.77228,72600000.0
2005-12-15 14:19:00,1.77226,1.77226,1.77206,1.77206,52100000.0
2005-12-15 14:20:00,1.77213,1.77232,1.77213,1.77228,44700001.0
2005-12-15 14:21:00,1.77222,1.7724,1.77222,1.7723,51300001.0
2005-12-15 14:22:00,1.77226,1.77226,1.77209,1.77209,51299998.0
2005-12-15 14:23:00,1.77213,1.77231,1.77213,1.77231,46100000.0
2005-12-15 14:24:00,1.7722,1.7722,1.77195,1.77197,25000000.0
2005-12-15 14:25:00,1.77199,1.77217,1.77199,1.77215,58300000.0
2005-12-15 14:26:00,1.77223,1.7723,1.77213,1.77222,53300001.0
2005-12-15 14:27:00,1.7722,1.7722,1.77217,1.77218,17600000.0
2005-12-15 14:28:00,1.77205,1.7722,1.77205,1.77219,46100000.0
2005-12-15 14:29:00,1.77218,1.77218,1.77194,1.772,61400000.0
2005-12-15 14:30:00,1.77207,1.77237,1.77195,1.77237,124099997.0
2005-12-15 14:31:00,1.77247,1.77252,1.77239,1.77244,57800000.0
2005-12-15 14:32:00,1.77232,1.77232,1.77223,1.77223,26400001.0
2005-12-15 14:33:00,1.77209,1.77223,1.77205,1.77205,93699999.0
2005-12-15 14:34:00,1.77198,1.77213,1.77198,1.77208,60400000.0
2005-12-15 14:35:00,1.77223,1.77285,1.77223,1.77277,26200000.0
2005-12-15 14:36:00,1.77301,1.77319,1.77295,1.77308,100600000.0
2005-12-15 14:37:00,1.77321,1.77325,1.77301,1.77304,107899998.0
2005-12-15 14:38:00,1.77297,1.77303,1.77294,1.77294,29900000.0
2005-12-15 14:39:00,1.77288,1.77288,1.77263,1.77268,43899999.0
2005-12-15 14:40:00,1.77271,1.77271,1.77256,1.7726,57100000.0
2005-12-15 14:41:00,1.77249,1.77249,1.77231,1.77236,84599997.0
2005-12-15 14:42:00,1.77234,1.77235,1.77226,1.77228,57899999.0
2005-12-15 14:43:00,1.77234,1.77244,1.77226,1.77226,48299999.0
2005-12-15 14:44:00,1.77228,1.77228,1.7722,1.77228,73200003.0
2005-12-15 14:45:00,1.77229,1.77245,1.77227,1.77244,91800000.0
2005-12-15 14:46:00,1.77251,1.77263,1.77251,1.77263,38400000.0
2005-12-15 14:47:00,1.77256,1.77259,1.77212,1.77212,119599998.0
2005-12-15 14:48:00,1.77206,1.77208,1.77201,1.77208,76300002.0
2005-12-15 14:49:00,1.77219,1.7723,1.77216,1.77216,49700000.0
2005-12-15 14:50:00,1.77225,1.77229,1.7721,1.77213,73399999.0
2005-12-15 14:51:00,1.77209,1.77223,1.77196,1.77223,140499998.0
2005-12-15 14:52:00,1.77222,1.77225,1.77219,1.77225,46700000.0
2005-12-15 14:53:00,1.77222,1.77222,1.77207,1.77222,47300000.0
2005-12-15 14:54:00,1.7723,1.77248,1.7723,1.7724,94900002.0
2005-12-15 14:55:00,1.77238,1.7725,1.77236,1.77249,48200000.0
2005-12-15 14:56:00,1.7724,1.7724,1.77211,1.77224,69400000.0
2005-12-15 14:57:00,1.77218,1.77218,1.77188,1.77188,51900000.0
2005-12-15 14:58:00,1.77195,1.77204,1.77188,1.77193,36646994.0
2005-12-15 14:59:00,1.77186,1.77199,1.77183,1.77196,28800000.0
2005-12-15 15:00:00,1.772,1.77221,1.772,1.77221,120300001.0
2005-12-15 15:01:00,1.77222,1.77257,1.77222,1.77255,26800000.0
2005-12-15 15:02:00,1.7727,1.77289,1.7727,1.77277,70799998.0
2005-12-15 15:03:00,1.77282,1.7731,1.77282,1.7731,61799999.0
2005-12-15 15:04:00,1.77303,1.77303,1.77297,1.77297,3400000.0
2005-12-15 15:05:00,1.77274,1.77276,1.77274,1.77276,18000000.0
2005-12-15 15:06:00,1.77258,1.77266,1.77253,1.77258,87299999.0
2005-12-15 15:07:00,1.77257,1.77272,1.77255,1.77272,46000000.0
2005-12-15 15:08:00,1.77277,1.77278,1.77266,1.77278,16100000.0
2005-12-15 15:09:00,1.77282,1.77291,1.77267,1.77291,126400002.0
2005-12-15 15:10:00,1.77317,1.77333,1.77317,1.77333,3400000.0
2005-12-15 15:11:00,1.77348,1.77348,1.77277,1.77277,58900001.0
2005-12-15 15:12:00,1.77302,1.77323,1.77302,1.77323,26299999.0
2005-12-15 15:13:00,1.77345,1.77345,1.77296,1.77304,68399999.0
2005-12-15 15:14:00,1.77299,1.77299,1.77283,1.77292,67800001.0
2005-12-15 15:15:00,1.77284,1.77284,1.77247,1.77255,98699999.0
2005-12-15 15:16:00,1.77257,1.77276,1.77251,1.77251,69700000.0
2005-12-15 15:17:00,1.7725,1.77276,1.7725,1.77275,48600001.0
2005-12-15 15:18:00,1.77275,1.77297,1.77266,1.77297,62800000.0
2005-12-15 15:19:00,1.77306,1.77321,1.77306,1.7732,57900001.0
2005-12-15 15:20:00,1.77334,1.77347,1.77334,1.77345,67400000.0
2005-12-15 15:21:00,1.77343,1.77343,1.77329,1.77335,21600000.0
2005-12-15 15:22:00,1.77345,1.7735,1.77329,1.77329,32800000.0
2005-12-15 15:23:00,1.77325,1.77337,1.77305,1.77305,97000000.0
2005-12-15 15:24:00,1.77302,1.77302,1.77286,1.77301,99800001.0
2005-12-15 15:25:00,1.77305,1.77328,1.7729,1.77326,73800000.0
2005-12-15 15:26:00,1.77329,1.77334,1.77314,1.77314,40800000.0
2005-12-15 15:27:00,1.77316,1.77332,1.77316,1.77319,79800000.0
2005-12-15 15:28:00,1.7733,1.77347,1.7733,1.77342,46499999.0
2005-12-15 15:29:00,1.7734,1.7734,1.77303,1.77309,75599999.0
2005-12-15 15:30:00,1.77288,1.77424,1.77285,1.77357,74700002.0
2005-12-15 15:31:00,1.7732,1.77388,1.7731,1.77387,114000001.0
2005-12-15 15:32:00,1.77356,1.77356,1.77285,1.77288,69800000.0
2005-12-15 15:33:00,1.77277,1.7731,1.77249,1.77249,82700002.0
2005-12-15 15:34:00,1.77236,1.77238,1.77209,1.77235,95899999.0
2005-12-15 15:35:00,1.77263,1.77263,1.77216,1.77216,77599999.0
2005-12-15 15:36:00,1.77195,1.77206,1.77195,1.77205,86699999.0
2005-12-15 15:37:00,1.77209,1.77209,1.77108,1.77108,80499999.0
2005-12-15 15:38:00,1.77115,1.77137,1.77083,1.77083,73099998.0
2005-12-15 15:39:00,1.7705,1.7705,1.77002,1.77024,91000000.0
2005-12-15 15:40:00,1.77038,1.77104,1.77038,1.77104,52500000.0
2005-12-15 15:41:00,1.77097,1.77111,1.77082,1.77082,74200000.0
2005-12-15 15:42:00,1.77078,1.77092,1.77064,1.77064,75300000.0
2005-12-15 15:43:00,1.77044,1.77044,1.77032,1.77034,64299999.0
2005-12-15 15:44:00,1.77022,1.77022,1.7701,1.77019,43100000.0
2005-12-15 15:45:00,1.77026,1.77039,1.77026,1.77029,80699999.0
2005-12-15 15:46:00,1.77031,1.77033,1.77025,1.77032,34350000.0
2005-12-15 15:47:00,1.77038,1.77073,1.77038,1.77073,74500000.0
2005-12-15 15:48:00,1.77082,1.7709,1.77065,1.77088,57250000.0
2005-12-15 15:49:00,1.77087,1.77095,1.77087,1.77095,74099999.0
2005-12-15 15:50:00,1.7709,1.77095,1.77087,1.77087,57700000.0
2005-12-15 15:51:00,1.77095,1.77095,1.77085,1.77095,44999999.0
2005-12-15 15:52:00,1.77094,1.77115,1.77094,1.77114,97199999.0
2005-12-15 15:53:00,1.77113,1.77131,1.77099,1.77131,55799999.0
2005-12-15 15:54:00,1.77145,1.77155,1.7713,1.7714,119100002.0
2005-12-15 15:55:00,1.77143,1.77149,1.77122,1.77124,49550001.0
2005-12-15 15:56:00,1.77122,1.77137,1.77122,1.77128,83700000.0
2005-12-15 15:57:00,1.77137,1.7715,1.7713,1.7713,43800000.0
2005-12-15 15:58:00,1.77124,1.77163,1.77124,1.77163,87000000.0
2005-12-15 15:59:00,1.77165,1.77181,1.77154,1.7716,60100000.0
2005-12-15 16:00:00,1.77058,1.77058,1.76822,1.76949,48900000.0
2005-12-15 16:01:00,1.76907,1.77059,1.76769,1.77039,82900000.0
2005-12-15 16:02:00,1.77071,1.77096,1.77071,1.77096,48700001.0
2005-12-15 16:03:00,1.77137,1.77221,1.77137,1.77211,85670000.0
2005-12-15 16:04:00,1.77201,1.77201,1.77095,1.77095,54500000.0
2005-12-15 16:05:00,1.77107,1.77151,1.77096,1.77151,86199999.0
2005-12-15 16:06:00,1.77165,1.77193,1.77149,1.77193,37600000.0
2005-12-15 16:07:00,1.77181,1.77181,1.7714,1.7714,65199999.0
2005-12-15 16:08:00,1.77138,1.77166,1.77133,1.77156,123699996.0
2005-12-15 16:09:00,1.77165,1.77195,1.77165,1.77183,18800000.0
2005-12-15 16:10:00,1.77177,1.77183,1.7717,1.77177,45799999.0
2005-12-15 16:11:00,1.77181,1.77187,1.77177,1.77187,26200000.0
2005-12-15 16:12:00,1.77174,1.77174,1.77137,1.77137,54299999.0
2005-12-15 16:13:00,1.77135,1.77162,1.77135,1.77153,118700001.0
2005-12-15 16:14:00,1.77152,1.77161,1.77148,1.77148,48200000.0
2005-12-15 16:15:00,1.77132,1.77132,1.77104,1.77126,65500000.0
2005-12-15 16:16:00,1.77118,1.77118,1.77094,1.77094,30600000.0
2005-12-15 16:17:00,1.77097,1.77103,1.77089,1.77102,77100001.0
2005-12-15 16:18:00,1.77102,1.77109,1.77095,1.77098,56500000.0
2005-12-15 16:19:00,1.77107,1.77121,1.77107,1.77111,39000000.0
2005-12-15 16:20:00,1.771,1.77117,1.77088,1.77115,50399999.0
2005-12-15 16:21:00,1.77122,1.77122,1.771,1.77102,30370000.0
2005-12-15 16:22:00,1.771,1.77105,1.77088,1.77093,46499999.0
2005-12-15 16:23:00,1.77073,1.77073,1.77048,1.77057,56999999.0
2005-12-15 16:24:00,1.77049,1.7706,1.77032,1.77042,81369999.0
2005-12-15 16:25:00,1.77061,1.77081,1.77061,1.77081,48100000.0
2005-12-15 16:26:00,1.77085,1.77126,1.77078,1.77126,68600000.0
2005-12-15 16:27:00,1.77132,1.77139,1.77124,1.77124,56100000.0
2005-12-15 16:28:00,1.77115,1.77118,1.77109,1.77118,63299999.0
2005-12-15 16:29:00,1.77145,1.77186,1.77145,1.77186,71400001.0
2005-12-15 16:30:00,1.77166,1.77166,1.77082,1.77082,62700001.0
2005-12-15 16:31:00,1.77077,1.7709,1.77047,1.7708,50600000.0
2005-12-15 16:32:00,1.77096,1.77128,1.77096,1.7712,49400000.0
2005-12-15 16:33:00,1.77127,1.77143,1.77113,1.77138,66599999.0
2005-12-15 16:34:00,1.77149,1.77161,1.77144,1.77161,25500000.0
2005-12-15 16:35:00,1.77172,1.77182,1.77172,1.7718,58999999.0
2005-12-15 16:36:00,1.77182,1.77187,1.77165,1.77165,110100001.0
2005-12-15 16:37:00,1.77155,1.77155,1.771,1.77103,73300000.0
2005-12-15 16:38:00,1.7709,1.77143,1.7709,1.77143,54400000.0
2005-12-15 16:39:00,1.77131,1.77136,1.77102,1.77102,69699998.0
2005-12-15 16:40:00,1.77092,1.77102,1.77092,1.77102,39200000.0
2005-12-15 16:41:00,1.77082,1.7712,1.77075,1.77079,75999999.0
2005-12-15 16:42:00,1.7706,1.7706,1.77009,1.7701,41500000.0
2005-12-15 16:43:00,1.77007,1.77014,1.77007,1.7701,157200002.0
2005-12-15 16:44:00,1.77015,1.77031,1.77015,1.77023,48099999.0
2005-12-15 16:45:00,1.77015,1.77019,1.77003,1.77003,98300002.0
2005-12-15 16:46:00,1.76997,1.76997,1.76897,1.76897,100600001.0
2005-12-15 16:47:00,1.76876,1.76876,1.76803,1.76819,136200000.0
2005-12-15 16:48:00,1.76823,1.76865,1.76811,1.76865,48900000.0
2005-12-15 16:49:00,1.76885,1.76904,1.76885,1.76889,37600000.0
2005-12-15 16:50:00,1.76874,1.76874,1.7684,1.76849,78900000.0
2005-12-15 16:51:00,1.76847,1.76847,1.76812,1.76812,53799999.0
2005-12-15 16:52:00,1.7681,1.7682,1.7681,1.76812,59200001.0
2005-12-15 16:53:00,1.76804,1.76804,1.76775,1.76775,53000001.0
2005-12-15 16:54:00,1.76746,1.76746,1.767,1.76737,52200000.0
2005-12-15 16:55:00,1.76752,1.76756,1.76741,1.76754,56299998.0
2005-12-15 16:56:00,1.76746,1.76753,1.76734,1.76736,48300000.0
2005-12-15 16:57:00,1.76736,1.76768,1.76727,1.76768,124400000.0
2005-12-15 16:58:00,1.76747,1.76747,1.76667,1.76698,90399998.0
2005-12-15 16:59:00,1.76712,1.76719,1.7667,1.76692,48400000.0
2005-12-15 17:00:00,1.76704,1.76709,1.76685,1.76694,114800002.0
2005-12-15 17:01:00,1.76714,1.76767,1.76714,1.76761,45400000.0
2005-12-15 17:02:00,1.76772,1.76806,1.76766,1.76766,103446995.0
2005-12-15 17:03:00,1.76752,1.76768,1.76744,1.76761,80299999.0
2005-12-15 17:04:00,1.76753,1.76759,1.76728,1.76728,65899999.0
2005-12-15 17:05:00,1.76725,1.76746,1.76725,1.76738,28800000.0
2005-12-15 17:06:00,1.76745,1.76758,1.76745,1.76755,44800001.0
2005-12-15 17:07:00,1.76743,1.76749,1.76737,1.76749,67600000.0
2005-12-15 17:08:00,1.76732,1.76732,1.76713,1.76713,2500000.0
2005-12-15 17:09:00,1.76692,1.76697,1.76673,1.76689,97499998.0
2005-12-15 17:10:00,1.76685,1.76685,1.7666,1.7666,67699999.0
2005-12-15 17:11:00,1.76647,1.76647,1.76618,1.76627,110700000.0
2005-12-15 17:12:00,1.76627,1.76629,1.76588,1.76609,90000000.0
2005-12-15 17:13:00,1.7659,1.7659,1.76535,1.76537,89099999.0
2005-12-15 17:14:00,1.76543,1.76572,1.76531,1.76564,51700000.0
2005-12-15 17:15:00,1.76535,1.76535,1.76285,1.76285,63300000.0
2005-12-15 17:16:00,1.76267,1.76384,1.7626,1.76384,38800000.0
2005-12-15 17:17:00,1.76391,1.76391,1.76334,1.76334,13700000.0
2005-12-15 17:18:00,1.76321,1.76348,1.76321,1.76324,62500000.0
2005-12-15 17:19:00,1.76292,1.76292,1.76257,1.76257,21800000.0
2005-12-15 17:20:00,1.76251,1.76251,1.76206,1.76206,101900001.0
2005-12-15 17:21:00,1.76208,1.76246,1.76208,1.76245,43500000.0
2005-12-15 17:22:00,1.76265,1.76316,1.76265,1.76316,21900000.0
2005-12-15 17:23:00,1.76313,1.76315,1.76277,1.76277,73000000.0
2005-12-15 17:24:00,1.76268,1.76308,1.76257,1.76308,32200000.0
2005-12-15 17:25:00,1.76333,1.76345,1.76321,1.76334,48000000.0
2005-12-15 17:26:00,1.76342,1.76352,1.76336,1.76336,40900000.0
2005-12-15 17:27:00,1.76338,1.76338,1.7631,1.76323,31800000.0
2005-12-15 17:28:00,1.76316,1.76316,1.76298,1.76301,81899998.0
2005-12-15 17:29:00,1.7631,1.76333,1.7631,1.76329,85100001.0
2005-12-15 17:30:00,1.7632,1.7632,1.76295,1.76316,79600000.0
2005-12-15 17:31:00,1.7632,1.76335,1.7632,1.76335,35700001.0
2005-12-15 17:32:00,1.76345,1.76358,1.76339,1.76342,52600000.0
2005-12-15 17:33:00,1.76348,1.76372,1.76327,1.76372,55900000.0
2005-12-15 17:34:00,1.76388,1.76398,1.76357,1.76357,129900000.0
2005-12-15 17:35:00,1.7634,1.76346,1.76323,1.76334,57900000.0
2005-12-15 17:36:00,1.76328,1.76337,1.76323,1.76337,71599998.0
2005-12-15 17:37:00,1.76334,1.76345,1.76318,1.76327,86399999.0
2005-12-15 17:38:00,1.76342,1.76376,1.76342,1.76376,28400000.0
2005-12-15 17:39:00,1.76376,1.76376,1.76354,1.76359,61900000.0
2005-12-15 17:40:00,1.76365,1.76371,1.76363,1.76369,37700000.0
2005-12-15 17:41:00,1.76358,1.76371,1.7634,1.7634,101400001.0
2005-12-15 17:42:00,1.76333,1.76333,1.76317,1.76317,24800000.0
2005-12-15 17:43:00,1.76302,1.76302,1.7628,1.7628,50000000.0
2005-12-15 17:44:00,1.7625,1.7625,1.76205,1.76214,93300001.0
2005-12-15 17:45:00,1.76224,1.76277,1.76224,1.76277,53000000.0
2005-12-15 17:46:00,1.76282,1.76284,1.76273,1.76273,55100001.0
2005-12-15 17:47:00,1.76247,1.76247,1.76216,1.76228,69200000.0
2005-12-15 17:48:00,1.76235,1.7625,1.7623,1.7623,63200001.0
2005-12-15 17:49:00,1.7624,1.76242,1.76235,1.7624,34200000.0
2005-12-15 17:50:00,1.7624,1.76263,1.7624,1.76257,61200000.0
2005-12-15 17:51:00,1.76254,1.76264,1.76227,1.76227,41400001.0
2005-12-15 17:52:00,1.76222,1.76224,1.76202,1.76202,58000000.0
2005-12-15 17:53:00,1.76188,1.76236,1.76182,1.76236,35000000.0
2005-12-15 17:54:00,1.76245,1.76305,1.76245,1.76305,69800001.0
2005-12-15 17:55:00,1.7632,1.76328,1.76312,1.76312,23400000.0
2005-12-15 17:56:00,1.76298,1.76298,1.76294,1.76298,19500000.0
2005-12-15 17:57:00,1.76285,1.76301,1.76285,1.76301,31600001.0
2005-12-15 17:58:00,1.76314,1.76336,1.76314,1.76327,69200000.0
2005-12-15 17:59:00,1.76332,1.76333,1.7629,1.7629,35500000.0
2005-12-15 18:00:00,1.76275,1.76311,1.76275,1.76311,30900000.0
2005-12-15 18:01:00,1.76313,1.76349,1.76313,1.76336,937749994.0
2005-12-15 18:02:00,1.76337,1.76363,1.76337,1.76363,1019999993.0
2005-12-15 18:03:00,1.76369,1.76426,1.76366,1.76418,1358750003.0
2005-12-15 18:04:00,1.76422,1.76422,1.7641,1.76417,649600002.0
2005-12-15 18:05:00,1.76418,1.76446,1.76416,1.76422,1020699992.0
2005-12-15 18:06:00,1.7642,1.76432,1.7641,1.76432,961799994.0
2005-12-15 18:07:00,1.76437,1.7645,1.76426,1.76428,1408299996.0
2005-12-15 18:08:00,1.76428,1.76443,1.76428,1.76437,1288499992.0
2005-12-15 18:09:00,1.76434,1.76472,1.76434,1.76472,546200000.0
2005-12-15 18:10:00,1.76477,1.76488,1.76462,1.76476,716199998.0
2005-12-15 18:11:00,1.76486,1.76539,1.76486,1.76539,586299997.0
2005-12-15 18:12:00,1.76589,1.7666,1.76577,1.76639,779399999.0
2005-12-15 18:13:00,1.76651,1.76692,1.76644,1.7666,567699997.0
2005-12-15 18:14:00,1.76651,1.76651,1.76568,1.76568,894000003.0
2005-12-15 18:15:00,1.76563,1.76576,1.76539,1.76539,867899996.0
2005-12-15 18:16:00,1.76537,1.76571,1.76537,1.76563,664099999.0
2005-12-15 18:17:00,1.7656,1.7656,1.76528,1.76532,569199997.0
2005-12-15 18:18:00,1.76535,1.76562,1.76535,1.76555,674600002.0
2005-12-15 18:19:00,1.76559,1.76559,1.76471,1.76471,576399999.0
2005-12-15 18:20:00,1.76475,1.76529,1.76469,1.76529,515800001.0
2005-12-15 18:21:00,1.76531,1.76531,1.76513,1.76515,777199996.0
2005-12-15 18:22:00,1.76515,1.76524,1.76512,1.76512,583400003.0
2005-12-15 18:23:00,1.7651,1.76516,1.76487,1.76487,845000005.0
2005-12-15 18:24:00,1.76488,1.76505,1.76467,1.76497,774599998.0
2005-12-15 18:25:00,1.76495,1.76511,1.7649,1.7651,803199992.0
2005-12-15 18:26:00,1.76512,1.7653,1.76497,1.7653,529700004.0
2005-12-15 18:27:00,1.76535,1.76559,1.76516,1.76552,802999999.0
2005-12-15 18:28:00,1.76553,1.76561,1.76543,1.76555,402599998.0
2005-12-15 18:29:00,1.76559,1.76647,1.76559,1.76639,836396994.0
2005-12-15 18:30:00,1.76642,1.76642,1.76613,1.76619,653699999.0
2005-12-15 18:31:00,1.76621,1.76631,1.76608,1.76619,491950000.0
2005-12-15 18:32:00,1.76623,1.76637,1.76617,1.76637,320500001.0
2005-12-15 18:33:00,1.76638,1.76641,1.76619,1.76638,655200003.0
2005-12-15 18:34:00,1.76641,1.76642,1.76615,1.76625,496200001.0
2005-12-15 18:35:00,1.76626,1.76657,1.76626,1.76653,342700002.0
2005-12-15 18:36:00,1.76652,1.76652,1.76637,1.76637,89700001.0
2005-12-15 18:37:00,1.76632,1.76635,1.76616,1.7662,128700000.0
2005-12-15 18:38:00,1.76625,1.7663,1.7661,1.7663,185200000.0
2005-12-15 18:39:00,1.7663,1.76638,1.7663,1.76635,287899999.0
2005-12-15 18:40:00,1.7663,1.7663,1.76594,1.76594,349800002.0
2005-12-15 18:41:00,1.7659,1.76626,1.7656,1.7656,276200000.0
2005-12-15 18:42:00,1.76549,1.76549,1.76497,1.76497,139999999.0
2005-12-15 18:43:00,1.76486,1.76492,1.76467,1.7648,109200000.0
2005-12-15 18:44:00,1.76478,1.76505,1.76478,1.76498,349999999.0
2005-12-15 18:45:00,1.76508,1.76606,1.76508,1.76606,210399997.0
2005-12-15 18:46:00,1.76598,1.76598,1.76509,1.76513,135300000.0
2005-12-15 18:47:00,1.76509,1.76531,1.76502,1.76512,224700000.0
2005-12-15 18:48:00,1.76505,1.76521,1.76505,1.76517,340100000.0
2005-12-15 18:49:00,1.76517,1.76517,1.76494,1.76504,85899998.0
2005-12-15 18:50:00,1.76509,1.76514,1.76497,1.76505,202599998.0
2005-12-15 18:51:00,1.76511,1.76519,1.76499,1.76508,503600000.0
2005-12-15 18:52:00,1.76497,1.76508,1.76493,1.76499,589699997.0
2005-12-15 18:53:00,1.7649,1.76502,1.76489,1.76494,371499996.0
2005-12-15 18:54:00,1.76499,1.76499,1.76451,1.76473,150300002.0
2005-12-15 18:55:00,1.76487,1.76487,1.76456,1.76478,503250003.0
2005-12-15 18:56:00,1.76481,1.76505,1.76474,1.76478,141599999.0
2005-12-15 18:57:00,1.76469,1.76489,1.76454,1.76473,349099999.0
2005-12-15 18:58:00,1.76473,1.76476,1.76457,1.76458,707000002.0
2005-12-15 18:59:00,1.76454,1.76466,1.76447,1.76447,431800000.0
2005-12-15 19:00:00,1.76459,1.76541,1.76459,1.76541,300999999.0
2005-12-15 19:01:00,1.76567,1.76583,1.76556,1.76583,72000000.0
2005-12-15 19:02:00,1.76578,1.76578,1.76548,1.76574,361900001.0
2005-12-15 19:03:00,1.76575,1.76581,1.76549,1.7655,659499999.0
2005-12-15 19:04:00,1.76553,1.76553,1.76538,1.76552,345199998.0
2005-12-15 19:05:00,1.76557,1.76571,1.76557,1.76565,162100001.0
2005-12-15 19:06:00,1.76563,1.76563,1.76545,1.76557,734399997.0
2005-12-15 19:07:00,1.76553,1.76553,1.76542,1.76547,298050001.0
2005-12-15 19:08:00,1.76538,1.76541,1.76522,1.76528,559700001.0
2005-12-15 19:09:00,1.76523,1.76536,1.76493,1.76523,338100003.0
2005-12-15 19:10:00,1.76517,1.76517,1.76482,1.76482,329400001.0
2005-12-15 19:11:00,1.76482,1.76495,1.76482,1.76495,88300000.0
2005-12-15 19:12:00,1.76496,1.76496,1.76485,1.7649,218700002.0
2005-12-15 19:13:00,1.76493,1.76495,1.7648,1.76486,425900001.0
2005-12-15 19:14:00,1.76482,1.76492,1.76482,1.76486,287600000.0
2005-12-15 19:15:00,1.76485,1.76486,1.76473,1.76473,409000001.0
2005-12-15 19:16:00,1.7647,1.7648,1.7647,1.7648,177099997.0
2005-12-15 19:17:00,1.76483,1.76491,1.7647,1.76484,232700000.0
2005-12-15 19:18:00,1.76483,1.76483,1.76468,1.76475,255200000.0
2005-12-15 19:19:00,1.7647,1.76475,1.76465,1.76475,304699998.0
2005-12-15 19:20:00,1.76471,1.76483,1.7647,1.76479,431000000.0
2005-12-15 19:21:00,1.76482,1.76492,1.76481,1.76481,285799999.0
2005-12-15 19:22:00,1.76482,1.76498,1.7648,1.76498,340100000.0
2005-12-15 19:23:00,1.76496,1.76503,1.76478,1.76481,307499999.0
2005-12-15 19:24:00,1.76473,1.76473,1.76458,1.76458,173700001.0
2005-12-15 19:25:00,1.76452,1.76452,1.76436,1.76438,75600001.0
2005-12-15 19:26:00,1.76434,1.76435,1.76413,1.76424,339199997.0
2005-12-15 19:27:00,1.76435,1.76465,1.76435,1.76465,482799996.0
2005-12-15 19:28:00,1.76475,1.76505,1.76475,1.76505,441600000.0
2005-12-15 19:29:00,1.76501,1.76507,1.76475,1.76475,315400000.0
2005-12-15 19:30:00,1.76465,1.76468,1.76387,1.76387,410899999.0
2005-12-15 19:31:00,1.76384,1.76405,1.76384,1.76403,336200004.0
2005-12-15 19:32:00,1.76409,1.76417,1.76392,1.76392,474599999.0
2005-12-15 19:33:00,1.76382,1.76382,1.76288,1.76294,273099998.0
2005-12-15 19:34:00,1.76288,1.76325,1.76279,1.76325,193999998.0
2005-12-15 19:35:00,1.76324,1.76324,1.7629,1.7629,371799999.0
2005-12-15 19:36:00,1.76282,1.76287,1.76268,1.7628,270800001.0
2005-12-15 19:37:00,1.76273,1.7628,1.76255,1.76255,316299999.0
2005-12-15 19:38:00,1.76249,1.76257,1.76232,1.76232,60600000.0
2005-12-15 19:39:00,1.76234,1.76257,1.76234,1.76257,158999998.0
2005-12-15 19:40:00,1.76264,1.76284,1.76264,1.76278,425300004.0
2005-12-15 19:41:00,1.76283,1.76284,1.76268,1.7627,356899999.0
2005-12-15 19:42:00,1.76269,1.76275,1.76263,1.76275,180700000.0
2005-12-15 19:43:00,1.76275,1.76293,1.76275,1.76288,181500001.0
2005-12-15 19:44:00,1.76292,1.76313,1.76287,1.76287,476700001.0
2005-12-15 19:45:00,1.7629,1.76301,1.76286,1.76301,180200001.0
2005-12-15 19:46:00,1.7631,1.76333,1.76309,1.7632,282000002.0
2005-12-15 19:47:00,1.76323,1.76333,1.76323,1.76323,97700000.0
2005-12-15 19:48:00,1.76315,1.76315,1.76294,1.76294,210299999.0
2005-12-15 19:49:00,1.763,1.7632,1.763,1.7632,315100000.0
2005-12-15 19:50:00,1.76324,1.76324,1.76313,1.76318,331000002.0
2005-12-15 19:51:00,1.7632,1.76325,1.76315,1.76325,249300000.0
2005-12-15 19:52:00,1.76328,1.76335,1.76326,1.7633,205699999.0
2005-12-15 19:53:00,1.7634,1.7635,1.76339,1.76339,34800001.0
2005-12-15 19:54:00,1.76335,1.76335,1.7632,1.7632,170500000.0
2005-12-15 19:55:00,1.76315,1.76325,1.76312,1.76312,153999997.0
2005-12-15 19:56:00,1.7631,1.76325,1.76296,1.76325,285650002.0
2005-12-15 19:57:00,1.76319,1.76326,1.76311,1.76311,339300002.0
2005-12-15 19:58:00,1.76308,1.76314,1.76299,1.76301,288000001.0
2005-12-15 19:59:00,1.76298,1.76312,1.76298,1.76311,376000000.0
2005-12-15 20:00:00,1.7631,1.76323,1.76309,1.76323,215999998.0
2005-12-15 20:01:00,1.76326,1.76333,1.76324,1.76333,225300003.0
2005-12-15 20:02:00,1.76332,1.76332,1.76316,1.7632,164500000.0
2005-12-15 20:03:00,1.76325,1.76347,1.76325,1.76337,98100000.0
2005-12-15 20:04:00,1.76338,1.76338,1.76326,1.76328,127600000.0
2005-12-15 20:05:00,1.76322,1.76324,1.76302,1.76302,203500001.0
2005-12-15 20:06:00,1.76299,1.76304,1.7629,1.76292,214900000.0
2005-12-15 20:07:00,1.76292,1.76305,1.76292,1.76297,117300001.0
2005-12-15 20:08:00,1.76307,1.76313,1.76303,1.76313,319600001.0
2005-12-15 20:09:00,1.7631,1.76337,1.7631,1.76337,137399999.0
2005-12-15 20:10:00,1.76338,1.76342,1.76329,1.76329,108800001.0
2005-12-15 20:11:00,1.76333,1.76333,1.76317,1.76317,89300001.0
2005-12-15 20:12:00,1.76305,1.76309,1.7629,1.76294,460800001.0
2005-12-15 20:13:00,1.76288,1.76301,1.76287,1.76287,267299994.0
2005-12-15 20:14:00,1.76285,1.7629,1.76272,1.76272,112500000.0
2005-12-15 20:15:00,1.76275,1.76308,1.76274,1.76308,391699999.0
2005-12-15 20:16:00,1.76306,1.76319,1.763,1.763,111900001.0
2005-12-15 20:17:00,1.76293,1.76293,1.76281,1.76281,35200000.0
2005-12-15 20:18:00,1.7628,1.76285,1.7627,1.76271,117800000.0
2005-12-15 20:19:00,1.76274,1.76283,1.76271,1.76283,142999997.0
2005-12-15 20:20:00,1.7628,1.76289,1.76278,1.76288,290100003.0
2005-12-15 20:21:00,1.76289,1.76298,1.76275,1.76275,177500000.0
2005-12-15 20:22:00,1.76272,1.76281,1.76272,1.76278,109200001.0
2005-12-15 20:23:00,1.7628,1.76293,1.76276,1.76293,297899999.0
2005-12-15 20:24:00,1.76297,1.76302,1.76295,1.76299,153799997.0
2005-12-15 20:25:00,1.76304,1.76326,1.76304,1.76315,566999997.0
2005-12-15 20:26:00,1.76311,1.76329,1.7631,1.76312,567800001.0
2005-12-15 20:27:00,1.76316,1.76325,1.76313,1.76325,263199999.0
2005-12-15 20:28:00,1.76319,1.76319,1.76301,1.76301,221999999.0
2005-12-15 20:29:00,1.76307,1.76319,1.76307,1.7631,223200002.0
2005-12-15 20:30:00,1.76307,1.76314,1.76293,1.76296,889399996.0
2005-12-15 20:31:00,1.76288,1.76288,1.76252,1.76252,611400001.0
2005-12-15 20:32:00,1.7625,1.76256,1.76229,1.76255,725600005.0
2005-12-15 20:33:00,1.76258,1.7626,1.76243,1.76243,226800001.0
2005-12-15 20:34:00,1.76248,1.7625,1.76236,1.76248,116600000.0
2005-12-15 20:35:00,1.76253,1.76262,1.76253,1.76256,49700001.0
2005-12-15 20:36:00,1.76258,1.76262,1.76245,1.76248,202799999.0
2005-12-15 20:37:00,1.76241,1.76258,1.76241,1.76248,113200000.0
2005-12-15 20:38:00,1.76246,1.76254,1.76238,1.76241,246500001.0
2005-12-15 20:39:00,1.76245,1.76248,1.76235,1.7624,216800001.0
2005-12-15 20:40:00,1.76235,1.76235,1.76214,1.76215,198400002.0
2005-12-15 20:41:00,1.76205,1.76219,1.76205,1.76214,181249999.0
2005-12-15 20:42:00,1.76212,1.76219,1.76212,1.76212,84599998.0
2005-12-15 20:43:00,1.76218,1.76224,1.76212,1.76212,214399998.0
2005-12-15 20:44:00,1.76211,1.76222,1.76211,1.76222,392599999.0
2005-12-15 20:45:00,1.76225,1.76229,1.76217,1.76217,110600001.0
2005-12-15 20:46:00,1.76213,1.76213,1.76197,1.76197,121200000.0
2005-12-15 20:47:00,1.76193,1.76212,1.76193,1.76205,453399999.0
2005-12-15 20:48:00,1.76197,1.76197,1.76156,1.7617,139700001.0
2005-12-15 20:49:00,1.7616,1.7616,1.7614,1.76155,121999999.0
2005-12-15 20:50:00,1.76151,1.76151,1.76116,1.76127,345900000.0
2005-12-15 20:51:00,1.76127,1.76147,1.7612,1.76138,424900000.0
2005-12-15 20:52:00,1.76143,1.76162,1.76143,1.76155,171199999.0
2005-12-15 20:53:00,1.76158,1.76167,1.76147,1.76157,633799997.0
2005-12-15 20:54:00,1.76165,1.76192,1.76165,1.76192,387699998.0
2005-12-15 20:55:00,1.76203,1.76234,1.76203,1.7622,262299999.0
2005-12-15 20:56:00,1.76223,1.76239,1.76223,1.76227,487700001.0
2005-12-15 20:57:00,1.76231,1.76243,1.76229,1.76238,614299999.0
2005-12-15 20:58:00,1.76248,1.76294,1.76243,1.76294,160200000.0
2005-12-15 20:59:00,1.76295,1.76297,1.76272,1.7628,593199999.0
2005-12-15 21:00:00,1.76282,1.76308,1.76279,1.76297,457900002.0
2005-12-15 21:01:00,1.7628,1.7628,1.76236,1.76278,357050001.0
2005-12-15 21:02:00,1.76277,1.7629,1.76261,1.7629,224599997.0
2005-12-15 21:03:00,1.7629,1.76295,1.7629,1.7629,203799999.0
2005-12-15 21:04:00,1.7629,1.7629,1.76274,1.76283,126500000.0
2005-12-15 21:05:00,1.76282,1.76295,1.76282,1.7629,280549998.0
2005-12-15 21:06:00,1.76283,1.76285,1.76264,1.76285,164300000.0
2005-12-15 21:07:00,1.76288,1.76293,1.76279,1.76293,85300000.0
2005-12-15 21:08:00,1.76294,1.76294,1.76266,1.76266,76300000.0
2005-12-15 21:09:00,1.76257,1.76279,1.76257,1.76276,111900000.0
2005-12-15 21:10:00,1.76287,1.76295,1.76287,1.76295,134200000.0
2005-12-15 21:11:00,1.7629,1.76295,1.76277,1.76277,80199999.0
2005-12-15 21:12:00,1.76276,1.76283,1.76273,1.76276,89900000.0
2005-12-15 21:13:00,1.7627,1.76282,1.7627,1.76276,180199998.0
2005-12-15 21:14:00,1.76282,1.7629,1.76273,1.76273,301800000.0
2005-12-15 21:15:00,1.76276,1.76289,1.76267,1.76289,205999999.0
2005-12-15 21:16:00,1.7629,1.7629,1.76271,1.76271,79600000.0
2005-12-15 21:17:00,1.7627,1.76288,1.76263,1.76288,150300000.0
2005-12-15 21:18:00,1.76293,1.76295,1.76282,1.76282,52400000.0
2005-12-15 21:19:00,1.76283,1.76283,1.76274,1.76283,80600000.0
2005-12-15 21:20:00,1.76282,1.76282,1.76263,1.76274,293799999.0
2005-12-15 21:21:00,1.7627,1.7627,1.76259,1.7626,163499999.0
2005-12-15 21:22:00,1.7626,1.76271,1.76258,1.7626,176399999.0
2005-12-15 21:23:00,1.76263,1.76272,1.76263,1.76268,26000000.0
2005-12-15 21:24:00,1.76273,1.76288,1.76273,1.76288,203200001.0
2005-12-15 21:25:00,1.76293,1.76315,1.76293,1.76315,88800000.0
2005-12-15 21:26:00,1.76318,1.76331,1.76304,1.76315,129999997.0
2005-12-15 21:27:00,1.76303,1.76328,1.76303,1.76319,93900001.0
2005-12-15 21:28:00,1.76322,1.76328,1.76321,1.76327,159200002.0
2005-12-15 21:29:00,1.76336,1.76344,1.76336,1.76344,9100000.0
2005-12-15 21:30:00,1.76358,1.76362,1.76358,1.76362,16800000.0
2005-12-15 21:31:00,1.76363,1.76363,1.76353,1.76357,14500000.0
2005-12-15 21:32:00,1.76359,1.76402,1.76359,1.76402,239799999.0
2005-12-15 21:33:00,1.76403,1.76403,1.76385,1.76385,187400000.0
2005-12-15 21:34:00,1.76382,1.76382,1.7635,1.7635,132400000.0
2005-12-15 21:35:00,1.76355,1.76363,1.76355,1.76357,36300000.0
2005-12-15 21:36:00,1.76358,1.76372,1.76358,1.76358,80100002.0
2005-12-15 21:37:00,1.76357,1.76368,1.76355,1.76357,194400000.0
2005-12-15 21:38:00,1.76351,1.76356,1.76347,1.76349,128500001.0
2005-12-15 21:39:00,1.76356,1.76371,1.76356,1.76361,46100000.0
2005-12-15 21:40:00,1.76364,1.76375,1.76364,1.7637,148300001.0
2005-12-15 21:41:00,1.7637,1.76384,1.7637,1.76381,161100000.0
2005-12-15 21:42:00,1.76383,1.76396,1.76383,1.76396,133200001.0
2005-12-15 21:43:00,1.76399,1.76423,1.76399,1.76423,67800000.0
2005-12-15 21:44:00,1.76425,1.76428,1.76423,1.76423,155700000.0
2005-12-15 21:45:00,1.76417,1.76417,1.7637,1.7637,51600000.0
2005-12-15 21:46:00,1.76368,1.76383,1.76368,1.76383,99500002.0
2005-12-15 21:47:00,1.76388,1.76404,1.76386,1.76401,212600000.0
2005-12-15 21:48:00,1.764,1.76408,1.76397,1.76408,138299998.0
2005-12-15 21:49:00,1.76404,1.76407,1.76399,1.76407,62700000.0
2005-12-15 21:50:00,1.76406,1.76406,1.76397,1.76397,65499999.0
2005-12-15 21:51:00,1.76397,1.76405,1.76397,1.76397,141300000.0
2005-12-15 21:52:00,1.76396,1.76396,1.76383,1.76385,74800001.0
2005-12-15 21:53:00,1.76387,1.76395,1.76387,1.7639,105699999.0
2005-12-15 21:54:00,1.76397,1.76404,1.76395,1.76395,119500000.0
2005-12-15 21:55:00,1.764,1.7642,1.764,1.76411,189399998.0
2005-12-15 21:56:00,1.76407,1.76419,1.76407,1.76415,56200000.0
2005-12-15 21:57:00,1.76418,1.76429,1.76412,1.76412,117599998.0
2005-12-15 21:58:00,1.7641,1.7641,1.76408,1.7641,54899999.0
2005-12-15 21:59:00,1.7641,1.7643,1.76408,1.76408,488900000.0
2005-12-15 22:00:00,1.7641,1.76419,1.7641,1.76416,152099999.0
2005-12-15 22:01:00,1.7643,1.76446,1.76429,1.76446,137699996.0
2005-12-15 22:02:00,1.76456,1.7648,1.76456,1.7648,233100003.0
2005-12-15 22:03:00,1.76484,1.76563,1.76484,1.76563,92399999.0
2005-12-15 22:04:00,1.76571,1.76571,1.76539,1.7655,248100002.0
2005-12-15 22:05:00,1.76549,1.76558,1.76542,1.76558,140000002.0
2005-12-15 22:06:00,1.76562,1.76568,1.76562,1.76562,22600000.0
2005-12-15 22:07:00,1.76567,1.7657,1.76553,1.76553,55700000.0
2005-12-15 22:08:00,1.76546,1.76546,1.7651,1.7651,94000001.0
2005-12-15 22:09:00,1.76515,1.76527,1.76505,1.76505,45099999.0
2005-12-15 22:10:00,1.76499,1.76515,1.76499,1.76515,40800001.0
2005-12-15 22:11:00,1.76522,1.76522,1.76496,1.76496,40700001.0
2005-12-15 22:12:00,1.76486,1.76494,1.76467,1.76485,221000003.0
2005-12-15 22:13:00,1.7649,1.76492,1.7649,1.7649,60600000.0
2005-12-15 22:14:00,1.76484,1.76484,1.76468,1.7647,41699999.0
2005-12-15 22:15:00,1.76478,1.76488,1.76457,1.76457,239899998.0
2005-12-15 22:16:00,1.76455,1.76465,1.76455,1.7646,237600002.0
2005-12-15 22:17:00,1.76465,1.76488,1.76459,1.76488,94900000.0
2005-12-15 22:18:00,1.76499,1.76507,1.76495,1.76504,73800000.0
2005-12-15 22:19:00,1.76505,1.7651,1.76505,1.7651,22700000.0
2005-12-15 22:20:00,1.76507,1.76507,1.76487,1.76487,66200000.0
2005-12-15 22:21:00,1.76492,1.76497,1.7649,1.76495,117300001.0
2005-12-15 22:22:00,1.76493,1.76503,1.76487,1.76487,78799999.0
2005-12-15 22:23:00,1.76506,1.7652,1.765,1.765,220100003.0
2005-12-15 22:24:00,1.765,1.76516,1.76498,1.76514,56299999.0
2005-12-15 22:25:00,1.76521,1.76527,1.76519,1.76526,72700001.0
2005-12-15 22:26:00,1.76533,1.76561,1.76533,1.76561,20400000.0
2005-12-15 22:27:00,1.76557,1.76567,1.76545,1.76567,85800001.0
2005-12-15 22:28:00,1.76571,1.76571,1.76555,1.76567,93170001.0
2005-12-15 22:29:00,1.76574,1.76595,1.76574,1.76593,292100000.0
2005-12-15 22:30:00,1.76608,1.76639,1.76608,1.7662,86499998.0
2005-12-15 22:31:00,1.7662,1.76625,1.76599,1.7661,22800000.0
2005-12-15 22:32:00,1.7661,1.76611,1.76597,1.76597,184699999.0
2005-12-15 22:33:00,1.76596,1.76607,1.76593,1.76603,114299999.0
2005-12-15 22:34:00,1.76602,1.76603,1.76591,1.76591,173299998.0
2005-12-15 22:35:00,1.76595,1.76605,1.76595,1.76605,77999999.0
2005-12-15 22:36:00,1.76603,1.76603,1.76593,1.76593,19200000.0
2005-12-15 22:37:00,1.76603,1.76603,1.7659,1.7659,97900000.0
2005-12-15 22:38:00,1.76589,1.76589,1.76565,1.76565,49999999.0
2005-12-15 22:39:00,1.76553,1.76553,1.76539,1.76542,32300001.0
2005-12-15 22:40:00,1.76539,1.76539,1.76531,1.76532,55700000.0
2005-12-15 22:41:00,1.7653,1.76532,1.76524,1.7653,125500000.0
2005-12-15 22:42:00,1.76524,1.76527,1.76521,1.76521,39800000.0
2005-12-15 22:43:00,1.76511,1.76518,1.76509,1.76509,65200000.0
2005-12-15 22:44:00,1.76507,1.76509,1.76497,1.76497,116599998.0
2005-12-15 22:45:00,1.76492,1.76492,1.76469,1.76469,66300000.0
2005-12-15 22:46:00,1.76467,1.76481,1.76467,1.76481,62900000.0
2005-12-15 22:47:00,1.76485,1.76487,1.7648,1.76487,105000000.0
2005-12-15 22:48:00,1.76485,1.76486,1.76472,1.76472,69499999.0
2005-12-15 22:49:00,1.76472,1.76473,1.7647,1.76473,109699999.0
2005-12-15 22:50:00,1.76475,1.76485,1.76472,1.7648,39700000.0
2005-12-15 22:51:00,1.76463,1.76463,1.7645,1.7645,20499999.0
2005-12-15 22:52:00,1.7645,1.76459,1.76444,1.76459,90599999.0
2005-12-15 22:53:00,1.76451,1.76451,1.76403,1.76436,75700000.0
2005-12-15 22:54:00,1.76445,1.76449,1.76443,1.76445,76300000.0
2005-12-15 22:55:00,1.76445,1.7645,1.76445,1.7645,8000000.0
2005-12-15 22:56:00,1.76447,1.76451,1.76442,1.76442,57200000.0
2005-12-15 22:57:00,1.76429,1.76436,1.76429,1.76436,16300000.0
2005-12-15 22:58:00,1.76413,1.76445,1.76413,1.76445,54900000.0
2005-12-15 22:59:00,1.76448,1.76448,1.76437,1.76443,141100000.0
2005-12-15 23:00:00,1.76425,1.76434,1.76422,1.76434,60900000.0
2005-12-15 23:01:00,1.76445,1.76455,1.76445,1.76455,16600000.0
2005-12-15 23:02:00,1.76458,1.76461,1.76456,1.76458,63199998.0
2005-12-15 23:03:00,1.76452,1.76453,1.76452,1.76453,6600000.0
2005-12-15 23:04:00,1.76441,1.7645,1.76435,1.7645,63400000.0
2005-12-15 23:05:00,1.76455,1.76465,1.76449,1.76449,100700000.0
2005-12-15 23:06:00,1.76453,1.76456,1.76448,1.76456,21100000.0
2005-12-15 23:07:00,1.76461,1.76472,1.76461,1.76472,29099999.0
2005-12-15 23:08:00,1.76476,1.76503,1.76476,1.76503,13900000.0
2005-12-15 23:09:00,1.76512,1.7652,1.76495,1.76495,84400001.0
2005-12-15 23:10:00,1.76497,1.76508,1.76497,1.76497,43800001.0
2005-12-15 23:11:00,1.76491,1.76491,1.76473,1.76486,81499998.0
2005-12-15 23:12:00,1.76491,1.76497,1.76484,1.76485,52100001.0
2005-12-15 23:13:00,1.76497,1.76503,1.7649,1.76503,59600000.0
2005-12-15 23:14:00,1.765,1.76512,1.76486,1.76512,55400000.0
2005-12-15 23:15:00,1.76508,1.76508,1.765,1.76503,23200000.0
2005-12-15 23:16:00,1.76515,1.76515,1.76515,1.76515,31600000.0
2005-12-15 23:17:00,1.76506,1.76513,1.76505,1.76513,44200000.0
2005-12-15 23:18:00,1.76515,1.76515,1.765,1.76513,129699996.0
2005-12-15 23:19:00,1.76513,1.76528,1.76512,1.76512,79200001.0
2005-12-15 23:20:00,1.76514,1.76514,1.76501,1.76507,28400000.0
2005-12-15 23:21:00,1.76508,1.76522,1.76506,1.76522,65000000.0
2005-12-15 23:22:00,1.76518,1.76525,1.76517,1.76525,37300000.0
2005-12-15 23:23:00,1.76518,1.76522,1.7651,1.76518,93100001.0
2005-12-15 23:24:00,1.76515,1.76515,1.76508,1.76515,32300000.0
2005-12-15 23:25:00,1.7651,1.7652,1.76504,1.76504,62900000.0
2005-12-15 23:26:00,1.76491,1.76491,1.76487,1.76487,4800000.0
2005-12-15 23:27:00,1.76471,1.76471,1.7646,1.7646,15550000.0
2005-12-15 23:28:00,1.76452,1.76458,1.76452,1.76458,6700000.0
2005-12-15 23:29:00,1.76473,1.76473,1.76463,1.76464,91100001.0
2005-12-15 23:30:00,1.76462,1.76467,1.7646,1.76467,21900000.0
2005-12-15 23:31:00,1.76453,1.76463,1.76453,1.76453,98500000.0
2005-12-15 23:32:00,1.76452,1.76463,1.76439,1.76444,88599997.0
2005-12-15 23:33:00,1.76458,1.76458,1.76453,1.76453,22300000.0
2005-12-15 23:34:00,1.7646,1.76465,1.7646,1.7646,76700000.0
2005-12-15 23:35:00,1.76459,1.76473,1.76459,1.76473,15300000.0
2005-12-15 23:36:00,1.76465,1.76467,1.76459,1.76466,25400000.0
2005-12-15 23:37:00,1.76463,1.76463,1.76452,1.76463,51100001.0
2005-12-15 23:38:00,1.76455,1.76465,1.76455,1.76465,94199999.0
2005-12-15 23:39:00,1.76452,1.76464,1.76452,1.76459,105099999.0
2005-12-15 23:40:00,1.7646,1.7646,1.76448,1.7645,19200000.0
2005-12-15 23:41:00,1.76436,1.76436,1.76432,1.76432,17900000.0
2005-12-15 23:42:00,1.76425,1.76425,1.76405,1.76405,13500000.0
2005-12-15 23:43:00,1.7639,1.76397,1.7639,1.76395,71500000.0
2005-12-15 23:44:00,1.7639,1.7639,1.76373,1.76375,9700000.0
2005-12-15 23:45:00,1.76382,1.76398,1.76382,1.76398,70500002.0
2005-12-15 23:46:00,1.76392,1.76401,1.76392,1.76398,51000000.0
2005-12-15 23:47:00,1.7641,1.76415,1.7641,1.76415,6100000.0
2005-12-15 23:48:00,1.76416,1.76425,1.76407,1.76425,67500001.0
2005-12-15 23:49:00,1.76437,1.7644,1.7643,1.7643,73700000.0
2005-12-15 23:50:00,1.76428,1.76432,1.76425,1.76429,55100000.0
2005-12-15 23:51:00,1.76425,1.76432,1.76423,1.76432,46300000.0
2005-12-15 23:52:00,1.7643,1.7643,1.7643,1.7643,7600000.0
2005-12-15 23:53:00,1.76437,1.76438,1.76437,1.76438,30600000.0
2005-12-15 23:54:00,1.76445,1.76445,1.76435,1.76435,15900000.0
2005-12-15 23:55:00,1.76436,1.76438,1.76433,1.76437,69600002.0
2005-12-15 23:56:00,1.7644,1.76445,1.7644,1.76445,15900000.0
2005-12-15 23:57:00,1.76442,1.7645,1.7644,1.76442,29100000.0
2005-12-15 23:58:00,1.76456,1.76495,1.76456,1.7649,66200000.0
2005-12-15 23:59:00,1.76495,1.76495,1.76495,1.76495,44600000.0
2005-12-16 00:00:00,1.76492,1.76495,1.76492,1.76495,27700000.0
2005-12-16 00:01:00,1.76547,1.76557,1.76546,1.76553,108400000.0
2005-12-16 00:02:00,1.7655,1.76579,1.76541,1.76545,54399999.0
2005-12-16 00:03:00,1.76547,1.7657,1.76545,1.7655,42299999.0
2005-12-16 00:04:00,1.76558,1.76558,1.76536,1.76554,85200000.0
2005-12-16 00:05:00,1.7655,1.76578,1.76541,1.76568,71600001.0
2005-12-16 00:06:00,1.76558,1.76576,1.76541,1.76552,84899999.0
2005-12-16 00:07:00,1.7655,1.76585,1.7655,1.76579,102100000.0
2005-12-16 00:08:00,1.76577,1.76577,1.76551,1.76571,36500000.0
2005-12-16 00:09:00,1.76587,1.76611,1.76567,1.76599,81700000.0
2005-12-16 00:10:00,1.76613,1.76625,1.7659,1.76613,71300002.0
2005-12-16 00:11:00,1.7659,1.7659,1.76566,1.7657,64900001.0
2005-12-16 00:12:00,1.7659,1.7659,1.76564,1.76574,37600000.0
2005-12-16 00:13:00,1.7657,1.76585,1.76564,1.76576,80450001.0
2005-12-16 00:14:00,1.76558,1.76577,1.76556,1.76572,90000000.0
2005-12-16 00:15:00,1.76572,1.76576,1.76558,1.76564,81400000.0
2005-12-16 00:16:00,1.7658,1.76598,1.76561,1.76591,72300001.0
2005-12-16 00:17:00,1.76575,1.76587,1.76541,1.76554,66300002.0
2005-12-16 00:18:00,1.76535,1.7656,1.76519,1.76522,111900000.0
2005-12-16 00:19:00,1.76522,1.76541,1.765,1.76507,43800000.0
2005-12-16 00:20:00,1.76524,1.76529,1.7649,1.76493,64400000.0
2005-12-16 00:21:00,1.76502,1.7652,1.76484,1.76512,73700001.0
2005-12-16 00:22:00,1.76508,1.76523,1.76492,1.76505,33600000.0
2005-12-16 00:23:00,1.76475,1.76511,1.76456,1.76484,110400000.0
2005-12-16 00:24:00,1.7648,1.76491,1.76471,1.76481,130599997.0
2005-12-16 00:25:00,1.7649,1.76499,1.76473,1.76473,98100000.0
2005-12-16 00:26:00,1.76517,1.76525,1.76504,1.76512,51700001.0
2005-12-16 00:27:00,1.76505,1.76528,1.76505,1.76518,41400000.0
2005-12-16 00:28:00,1.76503,1.76515,1.76498,1.76509,53899999.0
2005-12-16 00:29:00,1.76495,1.76523,1.76492,1.76492,88700001.0
2005-12-16 00:30:00,1.76493,1.76527,1.7649,1.76516,65100000.0
2005-12-16 00:31:00,1.76483,1.76489,1.76478,1.7648,67299999.0
2005-12-16 00:32:00,1.76469,1.76477,1.76469,1.76477,46800000.0
2005-12-16 00:33:00,1.76482,1.76491,1.76472,1.76491,30400000.0
2005-12-16 00:34:00,1.76493,1.76493,1.76477,1.76488,85600001.0
2005-12-16 00:35:00,1.76492,1.76492,1.7649,1.7649,1800000.0
2005-12-16 00:36:00,1.76485,1.7649,1.76467,1.76472,88099999.0
2005-12-16 00:37:00,1.76464,1.76475,1.76463,1.76474,32500000.0
2005-12-16 00:38:00,1.76467,1.76467,1.76465,1.76465,18500001.0
2005-12-16 00:39:00,1.76475,1.76475,1.7647,1.7647,15100000.0
2005-12-16 00:40:00,1.76479,1.76481,1.76479,1.76481,18000000.0
2005-12-16 00:41:00,1.76483,1.76493,1.76482,1.76493,14400000.0
2005-12-16 00:42:00,1.76493,1.76516,1.7649,1.76515,83100000.0
2005-12-16 00:43:00,1.76505,1.76505,1.76469,1.76469,33200000.0
2005-12-16 00:44:00,1.76471,1.76482,1.76471,1.76482,58299999.0
2005-12-16 00:45:00,1.76478,1.76485,1.76478,1.76485,16400000.0
2005-12-16 00:46:00,1.76478,1.76487,1.76475,1.76482,108300000.0
2005-12-16 00:47:00,1.76477,1.7648,1.76471,1.76474,69499998.0
2005-12-16 00:48:00,1.76471,1.76484,1.76467,1.76467,75000002.0
2005-12-16 00:49:00,1.7646,1.76465,1.7646,1.76463,43200001.0
2005-12-16 00:50:00,1.76465,1.76465,1.7646,1.7646,9500000.0
2005-12-16 00:51:00,1.76465,1.76465,1.76465,1.76465,26900000.0
2005-12-16 00:52:00,1.76465,1.76465,1.7646,1.76465,48700000.0
2005-12-16 00:53:00,1.7646,1.76465,1.76455,1.76455,45000000.0
2005-12-16 00:54:00,1.7646,1.76465,1.7646,1.76465,20700000.0
2005-12-16 00:55:00,1.7646,1.76465,1.7646,1.76462,53600000.0
2005-12-16 00:56:00,1.7646,1.7646,1.7646,1.7646,33599999.0
2005-12-16 00:57:00,1.76468,1.76468,1.7646,1.7646,69900001.0
2005-12-16 00:58:00,1.76457,1.76465,1.76455,1.7646,85600001.0
2005-12-16 00:59:00,1.76456,1.76456,1.76424,1.7644,59000000.0
2005-12-16 01:00:00,1.76431,1.76432,1.76431,1.76432,6100000.0
2005-12-16 01:01:00,1.76422,1.76435,1.76422,1.76435,19600000.0
2005-12-16 01:02:00,1.76438,1.76452,1.76438,1.76443,41200001.0
2005-12-16 01:03:00,1.76454,1.76454,1.76437,1.76447,44900000.0
2005-12-16 01:04:00,1.7644,1.76442,1.76431,1.76436,56900000.0
2005-12-16 01:05:00,1.76443,1.76443,1.7643,1.76438,73849999.0
2005-12-16 01:06:00,1.7644,1.76445,1.7644,1.7644,40870000.0
2005-12-16 01:07:00,1.76422,1.76422,1.76384,1.76386,97499999.0
2005-12-16 01:08:00,1.7639,1.76395,1.7639,1.76395,19400000.0
2005-12-16 01:09:00,1.76389,1.7639,1.76386,1.76388,77099999.0
2005-12-16 01:10:00,1.76385,1.76385,1.76378,1.7638,29000000.0
2005-12-16 01:11:00,1.76385,1.76385,1.76378,1.76383,74800003.0
2005-12-16 01:12:00,1.76377,1.76385,1.76377,1.7638,70099999.0
2005-12-16 01:13:00,1.76388,1.76388,1.76388,1.76388,3300000.0
2005-12-16 01:14:00,1.76385,1.76385,1.76385,1.76385,32400000.0
2005-12-16 01:15:00,1.76385,1.76417,1.76385,1.76408,45800000.0
2005-12-16 01:16:00,1.76407,1.76418,1.76407,1.76418,49999998.0
2005-12-16 01:17:00,1.76426,1.76446,1.76426,1.7644,103800003.0
2005-12-16 01:18:00,1.76445,1.76445,1.7644,1.76445,31300000.0
2005-12-16 01:19:00,1.76449,1.76454,1.7644,1.76448,59999999.0
2005-12-16 01:20:00,1.7644,1.76445,1.7644,1.76445,7600000.0
2005-12-16 01:21:00,1.76435,1.7644,1.76435,1.7644,23100000.0
2005-12-16 01:22:00,1.76432,1.7644,1.76432,1.7644,19700000.0
2005-12-16 01:23:00,1.7644,1.76445,1.7644,1.76445,11800000.0
2005-12-16 01:24:00,1.76438,1.7644,1.76434,1.7644,52200001.0
2005-12-16 01:25:00,1.76442,1.76445,1.76435,1.7644,19800000.0
2005-12-16 01:26:00,1.76445,1.76445,1.7644,1.76445,38400000.0
2005-12-16 01:27:00,1.7644,1.76448,1.7644,1.76448,94400000.0
2005-12-16 01:28:00,1.7644,1.76445,1.7643,1.7643,58500000.0
2005-12-16 01:29:00,1.76445,1.76445,1.76437,1.7644,58800000.0
2005-12-16 01:30:00,1.76447,1.7645,1.76445,1.76445,52699999.0
2005-12-16 01:31:00,1.7645,1.76453,1.76444,1.76453,19300000.0
2005-12-16 01:32:00,1.76445,1.76452,1.76434,1.76452,15900000.0
2005-12-16 01:33:00,1.76455,1.76458,1.76448,1.76455,107300000.0
2005-12-16 01:34:00,1.76455,1.76457,1.76448,1.76457,33400001.0
2005-12-16 01:35:00,1.76445,1.76445,1.76436,1.76438,29400000.0
2005-12-16 01:36:00,1.76447,1.76453,1.76446,1.76453,43900001.0
2005-12-16 01:37:00,1.7645,1.7645,1.76437,1.76441,103300000.0
2005-12-16 01:38:00,1.76437,1.76442,1.76435,1.76437,32300000.0
2005-12-16 01:39:00,1.76445,1.76445,1.7644,1.76445,21900001.0
2005-12-16 01:40:00,1.76455,1.76481,1.76455,1.76478,60499999.0
2005-12-16 01:41:00,1.76477,1.76477,1.76464,1.76465,46100000.0
2005-12-16 01:42:00,1.76462,1.76471,1.76457,1.76461,41200000.0
2005-12-16 01:43:00,1.76458,1.7646,1.76447,1.7646,93000000.0
2005-12-16 01:44:00,1.76458,1.7646,1.76458,1.7646,11000000.0
2005-12-16 01:45:00,1.76468,1.76469,1.76458,1.76462,31300000.0
2005-12-16 01:46:00,1.76458,1.76458,1.76443,1.76443,74499999.0
2005-12-16 01:47:00,1.7646,1.76465,1.7646,1.76465,1100000.0
2005-12-16 01:48:00,1.76476,1.76476,1.76462,1.76474,55999998.0
2005-12-16 01:49:00,1.76468,1.76468,1.76462,1.76462,48900000.0
2005-12-16 01:50:00,1.76469,1.76469,1.76461,1.76461,4900000.0
2005-12-16 01:51:00,1.7647,1.76486,1.76461,1.76486,88900001.0
2005-12-16 01:52:00,1.7649,1.76495,1.76487,1.7649,34499999.0
2005-12-16 01:53:00,1.7649,1.76495,1.7649,1.76495,21300000.0
2005-12-16 01:54:00,1.76484,1.7649,1.7648,1.76482,20900000.0
2005-12-16 01:55:00,1.7648,1.76485,1.7648,1.7648,51100000.0
2005-12-16 01:56:00,1.76478,1.76478,1.7647,1.76472,48500000.0
2005-12-16 01:57:00,1.76474,1.76479,1.76466,1.76469,78099998.0
2005-12-16 01:58:00,1.7647,1.76475,1.76445,1.7647,38200001.0
2005-12-16 01:59:00,1.7647,1.7647,1.76467,1.7647,34100000.0
2005-12-16 02:00:00,1.76544,1.76553,1.76544,1.76553,56399999.0
2005-12-16 02:01:00,1.76477,1.76477,1.7645,1.7645,25700000.0
2005-12-16 02:02:00,1.76447,1.7645,1.76447,1.76447,15500000.0
2005-12-16 02:03:00,1.76456,1.76462,1.76447,1.76449,97500002.0
2005-12-16 02:04:00,1.76445,1.7645,1.76435,1.76441,92699999.0
2005-12-16 02:05:00,1.7645,1.7647,1.7645,1.7647,19900000.0
2005-12-16 02:06:00,1.76492,1.76508,1.76492,1.76508,44900002.0
2005-12-16 02:07:00,1.76513,1.7655,1.76512,1.76538,38200000.0
2005-12-16 02:08:00,1.7653,1.7653,1.76515,1.76518,22600001.0
2005-12-16 02:09:00,1.76526,1.76529,1.76518,1.76518,63799998.0
2005-12-16 02:10:00,1.76514,1.76514,1.76503,1.76508,67699999.0
2005-12-16 02:11:00,1.76518,1.76519,1.76495,1.765,47100000.0
2005-12-16 02:12:00,1.76492,1.76499,1.76483,1.76483,50300000.0
2005-12-16 02:13:00,1.76499,1.7653,1.76499,1.76522,91399999.0
2005-12-16 02:14:00,1.76522,1.76522,1.7651,1.7651,53100001.0
2005-12-16 02:15:00,1.76513,1.76519,1.76502,1.76516,41700000.0
2005-12-16 02:16:00,1.7653,1.76546,1.7653,1.76546,42700000.0
2005-12-16 02:17:00,1.76545,1.76545,1.7652,1.7652,42100000.0
2005-12-16 02:18:00,1.76518,1.76518,1.76501,1.76508,77199999.0
2005-12-16 02:19:00,1.76502,1.76505,1.76492,1.76505,114500002.0
2005-12-16 02:20:00,1.76482,1.76482,1.76422,1.76422,81999999.0
2005-12-16 02:21:00,1.76431,1.76447,1.76422,1.76442,66299999.0
2005-12-16 02:22:00,1.76455,1.76489,1.76455,1.76485,90100000.0
2005-12-16 02:23:00,1.76495,1.76502,1.76434,1.76434,34699999.0
2005-12-16 02:24:00,1.76415,1.76426,1.76407,1.76407,57199999.0
2005-12-16 02:25:00,1.76401,1.76444,1.76401,1.76431,76000000.0
2005-12-16 02:26:00,1.76432,1.76447,1.76422,1.76426,60600000.0
2005-12-16 02:27:00,1.76417,1.76452,1.76417,1.76452,76200001.0
2005-12-16 02:28:00,1.76438,1.76442,1.76438,1.76442,9500000.0
2005-12-16 02:29:00,1.7643,1.76439,1.76419,1.76439,38600000.0
2005-12-16 02:30:00,1.76438,1.76445,1.76438,1.76445,51399999.0
2005-12-16 02:31:00,1.76489,1.76489,1.76481,1.76481,24199999.0
2005-12-16 02:32:00,1.76536,1.76556,1.76531,1.76551,34300000.0
2005-12-16 02:33:00,1.76555,1.7656,1.76544,1.76549,102800000.0
2005-12-16 02:34:00,1.7654,1.76549,1.76539,1.76539,56800001.0
2005-12-16 02:35:00,1.7654,1.76547,1.7654,1.76547,19600000.0
2005-12-16 02:36:00,1.76549,1.76552,1.76541,1.76542,43700001.0
2005-12-16 02:37:00,1.76551,1.76551,1.76551,1.76551,4800000.0
2005-12-16 02:38:00,1.76549,1.76579,1.76549,1.76579,61300000.0
2005-12-16 02:39:00,1.7658,1.7658,1.76556,1.76565,35600000.0
2005-12-16 02:40:00,1.76558,1.76558,1.76552,1.76552,57500001.0
2005-12-16 02:41:00,1.7655,1.76555,1.7655,1.7655,46700000.0
2005-12-16 02:42:00,1.76528,1.76528,1.76467,1.7649,73900000.0
2005-12-16 02:43:00,1.76475,1.76491,1.7646,1.76462,53000000.0
2005-12-16 02:44:00,1.76492,1.76509,1.76441,1.76455,66500000.0
2005-12-16 02:45:00,1.76459,1.76459,1.76415,1.76415,71699998.0
2005-12-16 02:46:00,1.7641,1.7642,1.76398,1.76398,83400000.0
2005-12-16 02:47:00,1.76392,1.76393,1.76389,1.7639,47900000.0
2005-12-16 02:48:00,1.764,1.76409,1.764,1.764,61400001.0
2005-12-16 02:49:00,1.76403,1.7641,1.76398,1.76402,68400000.0
2005-12-16 02:50:00,1.76407,1.76424,1.76407,1.76417,27900000.0
2005-12-16 02:51:00,1.76404,1.76407,1.7639,1.7639,85300001.0
2005-12-16 02:52:00,1.76373,1.76373,1.76357,1.76373,54000000.0
2005-12-16 02:53:00,1.76383,1.764,1.76383,1.764,30700001.0
2005-12-16 02:54:00,1.76403,1.76403,1.76388,1.76388,77100001.0
2005-12-16 02:55:00,1.76375,1.76388,1.76369,1.76373,53700000.0
2005-12-16 02:56:00,1.76368,1.76385,1.76355,1.76355,48000000.0
2005-12-16 02:57:00,1.76355,1.76363,1.7634,1.76346,56700000.0
2005-12-16 02:58:00,1.76343,1.76343,1.76339,1.76339,39900001.0
2005-12-16 02:59:00,1.7635,1.7635,1.7635,1.7635,52199999.0
2005-12-16 03:00:00,1.76374,1.76389,1.76374,1.76388,83700002.0
2005-12-16 03:01:00,1.76388,1.76389,1.76375,1.76387,30000000.0
2005-12-16 03:02:00,1.76387,1.76393,1.76386,1.76388,44500000.0
2005-12-16 03:03:00,1.76399,1.76419,1.76399,1.76406,133199999.0
2005-12-16 03:04:00,1.76401,1.76402,1.76385,1.764,100000003.0
2005-12-16 03:05:00,1.76398,1.76408,1.76398,1.76408,42400000.0
2005-12-16 03:06:00,1.76405,1.76415,1.76397,1.76397,92300002.0
2005-12-16 03:07:00,1.76407,1.76427,1.76406,1.76406,59000000.0
2005-12-16 03:08:00,1.76404,1.76405,1.76398,1.76405,49600000.0
2005-12-16 03:09:00,1.76408,1.76412,1.76401,1.76412,30900000.0
2005-12-16 03:10:00,1.76412,1.76412,1.764,1.764,55799999.0
2005-12-16 03:11:00,1.76404,1.76404,1.76374,1.76374,57300000.0
2005-12-16 03:12:00,1.76372,1.76376,1.7636,1.76375,18700000.0
2005-12-16 03:13:00,1.76377,1.76377,1.76347,1.76358,39300000.0
2005-12-16 03:14:00,1.76353,1.76355,1.76338,1.76355,52500000.0
2005-12-16 03:15:00,1.76358,1.76358,1.76357,1.76357,4800000.0
2005-12-16 03:16:00,1.76378,1.76387,1.76374,1.76374,41800000.0
2005-12-16 03:17:00,1.76363,1.76363,1.76341,1.76347,38700000.0
2005-12-16 03:18:00,1.76335,1.76335,1.76308,1.76316,57200002.0
2005-12-16 03:19:00,1.76317,1.76325,1.76274,1.76302,75200001.0
2005-12-16 03:20:00,1.7632,1.76328,1.7629,1.76302,48700000.0
2005-12-16 03:21:00,1.76306,1.76319,1.76295,1.76319,81699998.0
2005-12-16 03:22:00,1.76322,1.76325,1.76303,1.76303,26000000.0
2005-12-16 03:23:00,1.7631,1.76328,1.76309,1.76314,65000000.0
2005-12-16 03:24:00,1.76329,1.76346,1.76329,1.76346,11200000.0
2005-12-16 03:25:00,1.76358,1.76362,1.76352,1.76352,17900000.0
2005-12-16 03:26:00,1.7635,1.76361,1.7635,1.76356,50600000.0
2005-12-16 03:27:00,1.76339,1.76339,1.76331,1.76331,17700000.0
2005-12-16 03:28:00,1.76336,1.76337,1.76336,1.76337,20000000.0
2005-12-16 03:29:00,1.76366,1.76369,1.76366,1.76369,34400000.0
2005-12-16 03:30:00,1.7638,1.7638,1.76359,1.76371,50100000.0
2005-12-16 03:31:00,1.76389,1.76398,1.76389,1.76398,12100000.0
2005-12-16 03:32:00,1.76418,1.76443,1.76418,1.76437,59399999.0
2005-12-16 03:33:00,1.7642,1.76438,1.76412,1.7643,79000001.0
2005-12-16 03:34:00,1.76428,1.76434,1.76424,1.76434,29600000.0
2005-12-16 03:35:00,1.76461,1.76472,1.76437,1.76464,84500001.0
2005-12-16 03:36:00,1.76469,1.76474,1.76452,1.76465,90599999.0
2005-12-16 03:37:00,1.76483,1.76483,1.76482,1.76482,12800000.0
2005-12-16 03:38:00,1.76485,1.76485,1.76441,1.76441,58299999.0
2005-12-16 03:39:00,1.76451,1.76474,1.76451,1.76461,23300000.0
2005-12-16 03:40:00,1.76463,1.76463,1.76451,1.76457,24200000.0
2005-12-16 03:41:00,1.76448,1.76448,1.76448,1.76448,2400000.0
2005-12-16 03:42:00,1.76445,1.76455,1.76445,1.7645,36800000.0
2005-12-16 03:43:00,1.7645,1.7645,1.7645,1.7645,18000000.0
2005-12-16 03:44:00,1.76453,1.76457,1.76453,1.76457,4000000.0
2005-12-16 03:45:00,1.76458,1.76465,1.76457,1.76465,27800000.0
2005-12-16 03:46:00,1.76466,1.76492,1.76466,1.76483,25099999.0
2005-12-16 03:47:00,1.76495,1.76508,1.76495,1.76505,27700000.0
2005-12-16 03:48:00,1.76495,1.76495,1.76464,1.76476,61300000.0
2005-12-16 03:49:00,1.76467,1.76467,1.76452,1.76458,49100001.0
2005-12-16 03:50:00,1.7645,1.7645,1.76448,1.76448,10800000.0
2005-12-16 03:51:00,1.7645,1.76455,1.7645,1.7645,89500001.0
2005-12-16 03:52:00,1.76455,1.76455,1.7645,1.76455,9000000.0
2005-12-16 03:53:00,1.76451,1.76462,1.76451,1.76462,51700000.0
2005-12-16 03:54:00,1.76465,1.76465,1.76457,1.76457,91299997.0
2005-12-16 03:55:00,1.76455,1.76455,1.76448,1.7645,35300000.0
2005-12-16 03:56:00,1.76447,1.76447,1.76436,1.76439,50699999.0
2005-12-16 03:57:00,1.76413,1.76413,1.76386,1.76396,76599998.0
2005-12-16 03:58:00,1.764,1.76408,1.76395,1.76405,39500000.0
2005-12-16 03:59:00,1.76397,1.76405,1.76393,1.76397,39300000.0
2005-12-16 04:00:00,1.76403,1.7641,1.7639,1.7641,126099999.0
2005-12-16 04:01:00,1.76408,1.76408,1.76404,1.76404,3700000.0
2005-12-16 04:02:00,1.76409,1.76411,1.76409,1.76411,31299999.0
2005-12-16 04:03:00,1.76408,1.76414,1.76401,1.76409,78399999.0
2005-12-16 04:04:00,1.76408,1.76415,1.76408,1.7641,40100000.0
2005-12-16 04:05:00,1.76408,1.76412,1.76402,1.76407,10500000.0
2005-12-16 04:06:00,1.76397,1.76405,1.76369,1.76369,47099999.0
2005-12-16 04:07:00,1.76358,1.76388,1.76358,1.76372,90499998.0
2005-12-16 04:08:00,1.76381,1.76381,1.76361,1.76381,72499999.0
2005-12-16 04:09:00,1.76382,1.76382,1.7637,1.76377,89599999.0
2005-12-16 04:10:00,1.76375,1.7638,1.76375,1.7638,3000000.0
2005-12-16 04:11:00,1.76375,1.76375,1.76351,1.76357,37600000.0
2005-12-16 04:12:00,1.76362,1.76363,1.76333,1.76334,140200001.0
2005-12-16 04:13:00,1.76344,1.76375,1.76344,1.76362,101499999.0
2005-12-16 04:14:00,1.76373,1.76394,1.7637,1.7637,42200000.0
2005-12-16 04:15:00,1.7639,1.76408,1.7639,1.76408,76499999.0
2005-12-16 04:16:00,1.76404,1.76418,1.76404,1.76418,98249999.0
2005-12-16 04:17:00,1.76412,1.76435,1.76412,1.76435,88199999.0
2005-12-16 04:18:00,1.7644,1.76458,1.76432,1.76447,131299997.0
2005-12-16 04:19:00,1.76448,1.76448,1.76442,1.76442,12600000.0
2005-12-16 04:20:00,1.76428,1.76429,1.76425,1.76428,48099999.0
2005-12-16 04:21:00,1.76435,1.76443,1.76435,1.76443,48800000.0
2005-12-16 04:22:00,1.76443,1.76456,1.76432,1.76444,41400000.0
2005-12-16 04:23:00,1.76447,1.76448,1.76442,1.76448,37100000.0
2005-12-16 04:24:00,1.76442,1.76445,1.7644,1.7644,33000000.0
2005-12-16 04:25:00,1.7644,1.7644,1.7644,1.7644,13000000.0
2005-12-16 04:26:00,1.76443,1.76446,1.76429,1.76446,55300000.0
2005-12-16 04:27:00,1.76453,1.76505,1.76443,1.76505,83999999.0
2005-12-16 04:28:00,1.76503,1.76503,1.76451,1.76451,69500001.0
2005-12-16 04:29:00,1.76444,1.76444,1.76409,1.76409,88200002.0
2005-12-16 04:30:00,1.76404,1.7641,1.76393,1.76405,98100001.0
2005-12-16 04:31:00,1.76393,1.76393,1.76359,1.76359,81400000.0
2005-12-16 04:32:00,1.76353,1.76353,1.76302,1.76302,50799999.0
2005-12-16 04:33:00,1.76283,1.76289,1.76274,1.76289,92699999.0
2005-12-16 04:34:00,1.76269,1.76269,1.76261,1.76261,28700000.0
2005-12-16 04:35:00,1.76243,1.76252,1.76243,1.76252,37600000.0
2005-12-16 04:36:00,1.76251,1.76272,1.76251,1.76272,73400001.0
2005-12-16 04:37:00,1.76272,1.76279,1.7626,1.76276,51500001.0
2005-12-16 04:38:00,1.76284,1.76299,1.76284,1.76296,58800001.0
2005-12-16 04:39:00,1.76292,1.763,1.76283,1.763,29900000.0
2005-12-16 04:40:00,1.76307,1.76314,1.76302,1.76302,22300000.0
2005-12-16 04:41:00,1.76308,1.76317,1.76308,1.76317,16000000.0
2005-12-16 04:42:00,1.7632,1.76332,1.7632,1.76326,49300000.0
2005-12-16 04:43:00,1.76327,1.76335,1.76327,1.76335,76999999.0
2005-12-16 04:44:00,1.76326,1.76327,1.76316,1.76316,101000001.0
2005-12-16 04:45:00,1.76323,1.76323,1.76312,1.76312,13500000.0
2005-12-16 04:46:00,1.76315,1.76315,1.7631,1.7631,13100000.0
2005-12-16 04:47:00,1.76322,1.76336,1.76322,1.76322,143300000.0
2005-12-16 04:48:00,1.76325,1.76325,1.76325,1.76325,15300000.0
2005-12-16 04:49:00,1.76318,1.76325,1.76318,1.76325,11700000.0
2005-12-16 04:50:00,1.7632,1.7633,1.76307,1.7633,46700000.0
2005-12-16 04:51:00,1.76335,1.76357,1.76329,1.76329,36800000.0
2005-12-16 04:52:00,1.76338,1.76343,1.76333,1.76333,75900002.0
2005-12-16 04:53:00,1.7632,1.7632,1.76318,1.76318,19500001.0
2005-12-16 04:54:00,1.76319,1.76319,1.76319,1.76319,5300000.0
2005-12-16 04:55:00,1.76311,1.76321,1.7631,1.7631,80799997.0
2005-12-16 04:56:00,1.763,1.763,1.763,1.763,11400000.0
2005-12-16 04:57:00,1.76302,1.76305,1.76298,1.76305,56999999.0
2005-12-16 04:58:00,1.76296,1.7631,1.76296,1.76307,56500000.0
2005-12-16 04:59:00,1.7632,1.76328,1.76313,1.76313,37900000.0
2005-12-16 05:00:00,1.76313,1.76313,1.76301,1.76301,52500000.0
2005-12-16 05:01:00,1.76295,1.76295,1.76295,1.76295,11400000.0
2005-12-16 05:02:00,1.76298,1.76298,1.76298,1.76298,3700000.0
2005-12-16 05:03:00,1.763,1.76307,1.763,1.76307,10300000.0
2005-12-16 05:04:00,1.7631,1.7631,1.7631,1.7631,12600000.0
2005-12-16 05:05:00,1.76319,1.76321,1.76319,1.76321,15400000.0
2005-12-16 05:06:00,1.76317,1.76325,1.76317,1.7632,43500000.0
2005-12-16 05:07:00,1.7632,1.76323,1.76313,1.7632,38000000.0
2005-12-16 05:08:00,1.7632,1.7632,1.7632,1.7632,12100000.0
2005-12-16 05:09:00,1.76323,1.76325,1.7632,1.7632,59899999.0
2005-12-16 05:10:00,1.76325,1.76325,1.76325,1.76325,2500000.0
2005-12-16 05:11:00,1.7632,1.7632,1.7632,1.7632,6000000.0
2005-12-16 05:12:00,1.76325,1.76325,1.76325,1.76325,7000000.0
2005-12-16 05:13:00,1.76319,1.76321,1.76313,1.76313,18100000.0
2005-12-16 05:14:00,1.76308,1.76322,1.76308,1.76317,111299999.0
2005-12-16 05:15:00,1.76323,1.76325,1.76315,1.7632,67500000.0
2005-12-16 05:16:00,1.76317,1.76325,1.76315,1.7632,14000000.0
2005-12-16 05:17:00,1.76327,1.76327,1.76318,1.76318,13400000.0
2005-12-16 05:18:00,1.76319,1.76332,1.76319,1.76332,84500003.0
2005-12-16 05:19:00,1.76327,1.76332,1.76325,1.76331,82900000.0
2005-12-16 05:20:00,1.76327,1.76335,1.76327,1.7633,28199999.0
2005-12-16 05:21:00,1.7633,1.76338,1.76328,1.7633,43600001.0
2005-12-16 05:22:00,1.7634,1.76349,1.76331,1.76331,59900000.0
2005-12-16 05:23:00,1.76336,1.76336,1.76336,1.76336,23100000.0
2005-12-16 05:24:00,1.76335,1.7634,1.76335,1.7634,19300000.0
2005-12-16 05:25:00,1.7634,1.76345,1.7634,1.76345,22600000.0
2005-12-16 05:26:00,1.76335,1.76335,1.76326,1.76333,62800000.0
2005-12-16 05:27:00,1.76327,1.76327,1.76318,1.76318,11200000.0
2005-12-16 05:28:00,1.76315,1.76315,1.76308,1.76308,98499998.0
2005-12-16 05:29:00,1.7631,1.7631,1.76305,1.7631,45000000.0
2005-12-16 05:30:00,1.76308,1.76313,1.76304,1.76313,64200002.0
2005-12-16 05:31:00,1.76298,1.76298,1.76267,1.76267,30200001.0
2005-12-16 05:32:00,1.76262,1.76268,1.76262,1.76268,34400000.0
2005-12-16 05:33:00,1.76269,1.76269,1.76253,1.76253,50599999.0
2005-12-16 05:34:00,1.76254,1.76263,1.76228,1.76263,71500000.0
2005-12-16 05:35:00,1.76256,1.76259,1.76256,1.76259,36300000.0
2005-12-16 05:36:00,1.7625,1.76255,1.7625,1.76255,31900000.0
2005-12-16 05:37:00,1.76243,1.76243,1.76235,1.76235,24600000.0
2005-12-16 05:38:00,1.76247,1.76247,1.76242,1.76242,26800000.0
2005-12-16 05:39:00,1.76242,1.76248,1.76238,1.76238,48800000.0
2005-12-16 05:40:00,1.76247,1.76251,1.76237,1.7625,93800000.0
2005-12-16 05:41:00,1.7625,1.76255,1.76245,1.76245,36200000.0
2005-12-16 05:42:00,1.76256,1.76264,1.76256,1.76264,17200000.0
2005-12-16 05:43:00,1.76262,1.76265,1.7626,1.76262,20700000.0
2005-12-16 05:44:00,1.76267,1.76279,1.76266,1.76274,44299999.0
2005-12-16 05:45:00,1.76292,1.76295,1.76292,1.76295,21700000.0
2005-12-16 05:46:00,1.76295,1.763,1.76295,1.763,13400000.0
2005-12-16 05:47:00,1.76298,1.76304,1.76297,1.76304,73500001.0
2005-12-16 05:48:00,1.76303,1.76303,1.76292,1.76297,68600001.0
2005-12-16 05:49:00,1.76282,1.7629,1.76282,1.7629,35700000.0
2005-12-16 05:50:00,1.76299,1.76303,1.76294,1.76303,78200002.0
2005-12-16 05:51:00,1.76297,1.76301,1.76297,1.76297,40500000.0
2005-12-16 05:52:00,1.76286,1.76287,1.76279,1.76279,26700000.0
2005-12-16 05:53:00,1.7627,1.7628,1.76265,1.7628,88200001.0
2005-12-16 05:54:00,1.76283,1.76283,1.76264,1.76276,92299999.0
2005-12-16 05:55:00,1.76272,1.7628,1.76271,1.76271,54700001.0
2005-12-16 05:56:00,1.76269,1.76282,1.76269,1.76278,60000002.0
2005-12-16 05:57:00,1.76283,1.7629,1.7628,1.7629,19000000.0
2005-12-16 05:58:00,1.76299,1.76309,1.76292,1.76308,74100000.0
2005-12-16 05:59:00,1.76313,1.76343,1.76313,1.76339,50299999.0
2005-12-16 06:00:00,1.76343,1.76353,1.76335,1.7634,99399999.0
2005-12-16 06:01:00,1.76338,1.76338,1.76317,1.76317,45800001.0
2005-12-16 06:02:00,1.76322,1.76328,1.76321,1.76328,10700000.0
2005-12-16 06:03:00,1.76344,1.76348,1.7632,1.76339,87199999.0
2005-12-16 06:04:00,1.76347,1.76353,1.76347,1.76348,28500000.0
2005-12-16 06:05:00,1.76348,1.76348,1.76319,1.76319,44800000.0
2005-12-16 06:06:00,1.76305,1.76315,1.76305,1.7631,98900000.0
2005-12-16 06:07:00,1.76315,1.76315,1.76305,1.7631,132899999.0
2005-12-16 06:08:00,1.7631,1.76315,1.7631,1.76315,35400000.0
2005-12-16 06:09:00,1.7631,1.76315,1.7631,1.7631,86000001.0
2005-12-16 06:10:00,1.7631,1.76315,1.76305,1.76315,64199999.0
2005-12-16 06:11:00,1.7632,1.7633,1.7632,1.76321,41500001.0
2005-12-16 06:12:00,1.76325,1.76325,1.76317,1.7632,56800000.0
2005-12-16 06:13:00,1.7632,1.76325,1.7632,1.7632,28400000.0
2005-12-16 06:14:00,1.76318,1.76318,1.76318,1.76318,6800000.0
2005-12-16 06:15:00,1.76325,1.76325,1.76313,1.76325,16000000.0
2005-12-16 06:16:00,1.7632,1.76327,1.76315,1.76315,84550001.0
2005-12-16 06:17:00,1.7632,1.76325,1.76315,1.7632,79000000.0
2005-12-16 06:18:00,1.7632,1.76332,1.7632,1.76332,44400001.0
2005-12-16 06:19:00,1.7633,1.76339,1.7633,1.76337,65899999.0
2005-12-16 06:20:00,1.76327,1.76333,1.76327,1.76333,41000000.0
2005-12-16 06:21:00,1.76323,1.7637,1.76316,1.7637,52800000.0
2005-12-16 06:22:00,1.76368,1.76372,1.76367,1.76367,60600000.0
2005-12-16 06:23:00,1.76372,1.76377,1.76365,1.76377,14600000.0
2005-12-16 06:24:00,1.76379,1.76382,1.76366,1.76366,70200000.0
2005-12-16 06:25:00,1.76365,1.76365,1.76347,1.76347,31800000.0
2005-12-16 06:26:00,1.76357,1.76365,1.76357,1.76365,29599999.0
2005-12-16 06:27:00,1.7636,1.76364,1.76352,1.76361,43400000.0
2005-12-16 06:28:00,1.76353,1.76365,1.7635,1.7635,75500001.0
2005-12-16 06:29:00,1.7636,1.76387,1.7636,1.76387,48200000.0
2005-12-16 06:30:00,1.76386,1.76391,1.76382,1.7639,48800001.0
2005-12-16 06:31:00,1.76385,1.76399,1.76375,1.76375,23800000.0
2005-12-16 06:32:00,1.76372,1.76385,1.76372,1.76385,51800000.0
2005-12-16 06:33:00,1.7639,1.7639,1.76377,1.76377,33999999.0
2005-12-16 06:34:00,1.7636,1.76376,1.7636,1.76372,72000002.0
2005-12-16 06:35:00,1.76366,1.76366,1.76359,1.76359,16100000.0
2005-12-16 06:36:00,1.76356,1.76365,1.76348,1.76365,32100000.0
2005-12-16 06:37:00,1.7637,1.7637,1.7637,1.7637,8400000.0
2005-12-16 06:38:00,1.76377,1.76398,1.76377,1.76397,39000000.0
2005-12-16 06:39:00,1.76393,1.76403,1.7639,1.76392,70599998.0
2005-12-16 06:40:00,1.76387,1.76387,1.76376,1.76387,36900000.0
2005-12-16 06:41:00,1.764,1.76433,1.764,1.76411,60300000.0
2005-12-16 06:42:00,1.76407,1.76411,1.76406,1.76407,105300000.0
2005-12-16 06:43:00,1.76396,1.76405,1.76385,1.76385,122400001.0
2005-12-16 06:44:00,1.76388,1.76392,1.76379,1.76382,35000001.0
2005-12-16 06:45:00,1.76377,1.76377,1.76363,1.76363,39600000.0
2005-12-16 06:46:00,1.76362,1.76362,1.76344,1.76344,45500000.0
2005-12-16 06:47:00,1.7634,1.76352,1.7634,1.76344,73300000.0
2005-12-16 06:48:00,1.7635,1.7637,1.76341,1.7637,76400000.0
2005-12-16 06:49:00,1.76365,1.76365,1.76365,1.76365,4000000.0
2005-12-16 06:50:00,1.7637,1.7637,1.7637,1.7637,4800000.0
2005-12-16 06:51:00,1.76373,1.76383,1.76371,1.76378,47400000.0
2005-12-16 06:52:00,1.76371,1.76372,1.76343,1.76343,26700000.0
2005-12-16 06:53:00,1.76375,1.76375,1.76368,1.76368,35599999.0
2005-12-16 06:54:00,1.76372,1.76372,1.76342,1.76342,58600000.0
2005-12-16 06:55:00,1.76335,1.76343,1.76335,1.76343,16500000.0
2005-12-16 06:56:00,1.76355,1.76408,1.76355,1.76406,58500000.0
2005-12-16 06:57:00,1.76403,1.76416,1.76403,1.7641,75400002.0
2005-12-16 06:58:00,1.76415,1.76415,1.76415,1.76415,34100001.0
2005-12-16 06:59:00,1.7641,1.76412,1.764,1.764,33600000.0
2005-12-16 07:00:00,1.76415,1.76415,1.76408,1.76408,32200000.0
2005-12-16 07:01:00,1.76401,1.76401,1.76383,1.76387,63000000.0
2005-12-16 07:02:00,1.76387,1.76399,1.76386,1.7639,126399999.0
2005-12-16 07:03:00,1.7639,1.76397,1.7639,1.7639,61900000.0
2005-12-16 07:04:00,1.76402,1.76419,1.76402,1.76415,46100001.0
2005-12-16 07:05:00,1.76412,1.76413,1.76404,1.76404,12200000.0
2005-12-16 07:06:00,1.76403,1.76403,1.76397,1.76397,3400000.0
2005-12-16 07:07:00,1.7641,1.76415,1.76407,1.7641,39200000.0
2005-12-16 07:08:00,1.76417,1.76423,1.76415,1.76423,73500001.0
2005-12-16 07:09:00,1.7642,1.7642,1.7641,1.7642,37500000.0
2005-12-16 07:10:00,1.76427,1.76448,1.76427,1.76447,45800000.0
2005-12-16 07:11:00,1.76437,1.76438,1.76437,1.76438,11000000.0
2005-12-16 07:12:00,1.76435,1.76451,1.76435,1.76441,54600002.0
2005-12-16 07:13:00,1.76446,1.76446,1.7643,1.7643,35300000.0
2005-12-16 07:14:00,1.76426,1.76443,1.76426,1.76431,92899999.0
2005-12-16 07:15:00,1.76433,1.76433,1.76415,1.76433,73700001.0
2005-12-16 07:16:00,1.7644,1.76447,1.7644,1.76447,29999999.0
2005-12-16 07:17:00,1.7645,1.76452,1.76436,1.76452,78600002.0
2005-12-16 07:18:00,1.7645,1.7645,1.7645,1.7645,26300000.0
2005-12-16 07:19:00,1.7645,1.76455,1.76447,1.76447,77899999.0
2005-12-16 07:20:00,1.76444,1.76447,1.76421,1.76428,56900000.0
2005-12-16 07:21:00,1.76424,1.7644,1.76424,1.76437,88600000.0
2005-12-16 07:22:00,1.7643,1.76434,1.76423,1.76423,58699999.0
2005-12-16 07:23:00,1.76411,1.76411,1.76404,1.76404,14600000.0
2005-12-16 07:24:00,1.76404,1.76435,1.76404,1.76435,69200000.0
2005-12-16 07:25:00,1.76438,1.76448,1.76429,1.76446,43000000.0
2005-12-16 07:26:00,1.76448,1.76465,1.76448,1.76457,86400001.0
2005-12-16 07:27:00,1.76445,1.76455,1.76445,1.76448,86600000.0
2005-12-16 07:28:00,1.76448,1.7645,1.76448,1.7645,4100000.0
2005-12-16 07:29:00,1.76455,1.76455,1.76455,1.76455,5600000.0
2005-12-16 07:30:00,1.76452,1.76455,1.76437,1.76455,68700000.0
2005-12-16 07:31:00,1.76443,1.76443,1.76432,1.76439,56800001.0
2005-12-16 07:32:00,1.7644,1.76445,1.7644,1.7644,37400000.0
2005-12-16 07:33:00,1.7645,1.76461,1.7645,1.76457,75899999.0
2005-12-16 07:34:00,1.7645,1.76459,1.76443,1.76443,93900000.0
2005-12-16 07:35:00,1.76445,1.76453,1.76438,1.76442,123299998.0
2005-12-16 07:36:00,1.76442,1.76442,1.76433,1.76438,101200002.0
2005-12-16 07:37:00,1.7644,1.7644,1.7644,1.7644,21000000.0
2005-12-16 07:38:00,1.76438,1.76448,1.76438,1.76448,26100000.0
2005-12-16 07:39:00,1.7644,1.7644,1.7644,1.7644,10400000.0
2005-12-16 07:40:00,1.7644,1.76445,1.76432,1.7644,43199999.0
2005-12-16 07:41:00,1.76445,1.76445,1.7644,1.7644,21900000.0
2005-12-16 07:42:00,1.76437,1.7644,1.76427,1.76427,63900001.0
2005-12-16 07:43:00,1.76443,1.76456,1.76443,1.76456,43700000.0
2005-12-16 07:44:00,1.7646,1.76467,1.76458,1.76467,36500000.0
2005-12-16 07:45:00,1.76467,1.76472,1.76463,1.76463,31600000.0
2005-12-16 07:46:00,1.76459,1.76467,1.76459,1.76461,57900000.0
2005-12-16 07:47:00,1.76466,1.76479,1.76466,1.76479,30899999.0
2005-12-16 07:48:00,1.76502,1.76535,1.76502,1.76524,56500000.0
2005-12-16 07:49:00,1.7653,1.76558,1.7653,1.76547,65300000.0
2005-12-16 07:50:00,1.76543,1.76566,1.76541,1.76558,54800000.0
2005-12-16 07:51:00,1.76565,1.76593,1.76561,1.76593,37200000.0
2005-12-16 07:52:00,1.76598,1.76598,1.76576,1.76583,61900000.0
2005-12-16 07:53:00,1.76578,1.76578,1.76578,1.76578,2000000.0
2005-12-16 07:54:00,1.76578,1.76581,1.76563,1.76578,74599999.0
2005-12-16 07:55:00,1.7658,1.76583,1.76535,1.7654,66199999.0
2005-12-16 07:56:00,1.76533,1.76549,1.76529,1.76529,39500000.0
2005-12-16 07:57:00,1.76516,1.76516,1.76514,1.76514,18500000.0
2005-12-16 07:58:00,1.76515,1.76543,1.76515,1.76528,90699998.0
2005-12-16 07:59:00,1.7652,1.76525,1.76515,1.76525,23800000.0
2005-12-16 08:00:00,1.7652,1.7652,1.7652,1.7652,20200000.0
2005-12-16 08:01:00,1.76521,1.76521,1.76505,1.76505,116299999.0
2005-12-16 08:02:00,1.7651,1.76515,1.76507,1.7651,78099999.0
2005-12-16 08:03:00,1.7651,1.76518,1.76507,1.76508,25400000.0
2005-12-16 08:04:00,1.76506,1.76508,1.76484,1.76487,75900000.0
2005-12-16 08:05:00,1.76488,1.76502,1.76477,1.76502,49200000.0
2005-12-16 08:06:00,1.76496,1.76502,1.76496,1.76502,7000000.0
2005-12-16 08:07:00,1.76486,1.76492,1.76482,1.76482,75100002.0
2005-12-16 08:08:00,1.76492,1.76514,1.76492,1.76494,31600000.0
2005-12-16 08:09:00,1.76478,1.76492,1.76478,1.76492,53900000.0
2005-12-16 08:10:00,1.76489,1.76494,1.76484,1.76488,91400002.0
2005-12-16 08:11:00,1.76485,1.76485,1.7648,1.7648,37800000.0
2005-12-16 08:12:00,1.76483,1.76507,1.76483,1.76507,83900001.0
2005-12-16 08:13:00,1.76515,1.76529,1.76515,1.7652,50700000.0
2005-12-16 08:14:00,1.7652,1.7652,1.7652,1.7652,15500000.0
2005-12-16 08:15:00,1.76529,1.76539,1.76523,1.76539,54500000.0
2005-12-16 08:16:00,1.76545,1.76555,1.76543,1.76543,26100000.0
2005-12-16 08:17:00,1.76553,1.76586,1.76553,1.76565,69700000.0
2005-12-16 08:18:00,1.76562,1.76572,1.76559,1.76561,76700000.0
2005-12-16 08:19:00,1.76564,1.76575,1.76564,1.76568,66100000.0
2005-12-16 08:20:00,1.76565,1.76565,1.76553,1.76565,64900000.0
2005-12-16 08:21:00,1.76561,1.76571,1.76558,1.76558,121599999.0
2005-12-16 08:22:00,1.76556,1.76563,1.7655,1.76563,32900000.0
2005-12-16 08:23:00,1.76572,1.76572,1.76568,1.76568,12900000.0
2005-12-16 08:24:00,1.76556,1.76556,1.76538,1.76541,14000000.0
2005-12-16 08:25:00,1.76527,1.76531,1.76516,1.76518,41100000.0
2005-12-16 08:26:00,1.76516,1.76529,1.76516,1.76527,125999998.0
2005-12-16 08:27:00,1.7652,1.76535,1.76514,1.76535,117300003.0
2005-12-16 08:28:00,1.76517,1.76518,1.76491,1.76492,72600000.0
2005-12-16 08:29:00,1.76487,1.76489,1.76482,1.76488,65899999.0
2005-12-16 08:30:00,1.76492,1.76496,1.76482,1.76482,75400001.0
2005-12-16 08:31:00,1.7648,1.76502,1.7648,1.76502,71099997.0
2005-12-16 08:32:00,1.765,1.76503,1.7649,1.76503,49900000.0
2005-12-16 08:33:00,1.76509,1.76517,1.76495,1.76508,84349998.0
2005-12-16 08:34:00,1.76516,1.76541,1.76516,1.76524,64399999.0
2005-12-16 08:35:00,1.76525,1.76528,1.76517,1.7652,45300000.0
2005-12-16 08:36:00,1.76513,1.76515,1.76513,1.76515,15700000.0
2005-12-16 08:37:00,1.76499,1.7651,1.76499,1.765,63500000.0
2005-12-16 08:38:00,1.76509,1.76509,1.76506,1.76506,13900000.0
2005-12-16 08:39:00,1.76515,1.76515,1.7651,1.7651,20300000.0
2005-12-16 08:40:00,1.7651,1.76523,1.7651,1.76518,115499997.0
2005-12-16 08:41:00,1.76525,1.76525,1.76515,1.7652,71800000.0
2005-12-16 08:42:00,1.76525,1.76525,1.76515,1.76525,120899997.0
2005-12-16 08:43:00,1.76525,1.76525,1.76512,1.76518,27800000.0
2005-12-16 08:44:00,1.7651,1.76512,1.76495,1.76512,40700000.0
2005-12-16 08:45:00,1.7653,1.7653,1.76513,1.76514,46100001.0
2005-12-16 08:46:00,1.76514,1.76524,1.76507,1.76513,25200000.0
2005-12-16 08:47:00,1.76513,1.76543,1.76511,1.76543,53400000.0
2005-12-16 08:48:00,1.7655,1.7655,1.76499,1.76499,71500000.0
2005-12-16 08:49:00,1.76505,1.76505,1.765,1.76502,42999999.0
2005-12-16 08:50:00,1.765,1.76535,1.765,1.76535,34550000.0
2005-12-16 08:51:00,1.7654,1.76543,1.76538,1.76538,12250000.0
2005-12-16 08:52:00,1.7653,1.76538,1.7653,1.76535,13400000.0
2005-12-16 08:53:00,1.76533,1.76535,1.7653,1.7653,43100000.0
2005-12-16 08:54:00,1.7653,1.7653,1.76528,1.7653,31300001.0
2005-12-16 08:55:00,1.76525,1.76525,1.76508,1.76521,33700000.0
2005-12-16 08:56:00,1.76527,1.76527,1.76501,1.76512,84100002.0
2005-12-16 08:57:00,1.76518,1.76518,1.76507,1.76508,25600000.0
2005-12-16 08:58:00,1.76506,1.76506,1.76499,1.76502,35900000.0
2005-12-16 08:59:00,1.76503,1.76503,1.76496,1.76498,82800001.0
2005-12-16 09:00:00,1.76499,1.7651,1.76496,1.76509,70100001.0
2005-12-16 09:01:00,1.7653,1.76551,1.7653,1.76549,70100000.0
2005-12-16 09:02:00,1.76548,1.76572,1.76546,1.76571,54800000.0
2005-12-16 09:03:00,1.76577,1.76591,1.76562,1.76591,56400000.0
2005-12-16 09:04:00,1.76583,1.76595,1.76573,1.76577,128700001.0
2005-12-16 09:05:00,1.76575,1.76577,1.76567,1.76577,24500000.0
2005-12-16 09:06:00,1.7658,1.7658,1.76567,1.76578,51299999.0
2005-12-16 09:07:00,1.76576,1.76576,1.76565,1.76565,115700000.0
2005-12-16 09:08:00,1.76565,1.76575,1.7656,1.7657,69900000.0
2005-12-16 09:09:00,1.76572,1.76572,1.76548,1.76548,46099999.0
2005-12-16 09:10:00,1.76539,1.76539,1.7652,1.76525,51100000.0
2005-12-16 09:11:00,1.76521,1.76521,1.76516,1.76516,18300000.0
2005-12-16 09:12:00,1.76518,1.76532,1.76513,1.76532,25200000.0
2005-12-16 09:13:00,1.76538,1.76538,1.76533,1.76533,18800000.0
2005-12-16 09:14:00,1.7653,1.76548,1.76517,1.76545,74799999.0
2005-12-16 09:15:00,1.76551,1.76626,1.76551,1.76625,68100000.0
2005-12-16 09:16:00,1.76613,1.76614,1.766,1.766,39099999.0
2005-12-16 09:17:00,1.76598,1.766,1.76582,1.76588,66700001.0
2005-12-16 09:18:00,1.76593,1.76599,1.76547,1.76547,51600000.0
2005-12-16 09:19:00,1.76531,1.76534,1.76523,1.76534,31699999.0
2005-12-16 09:20:00,1.7652,1.7652,1.76475,1.76478,40500000.0
2005-12-16 09:21:00,1.76488,1.76514,1.76488,1.76514,40500000.0
2005-12-16 09:22:00,1.76528,1.76541,1.76528,1.76535,55300000.0
2005-12-16 09:23:00,1.76527,1.76528,1.76517,1.7652,64100001.0
2005-12-16 09:24:00,1.7651,1.7651,1.76484,1.76484,82000002.0
2005-12-16 09:25:00,1.76472,1.76486,1.76472,1.76486,86500000.0
2005-12-16 09:26:00,1.76491,1.76491,1.76478,1.76487,47900000.0
2005-12-16 09:27:00,1.76498,1.76503,1.76498,1.76501,36900000.0
2005-12-16 09:28:00,1.76502,1.7651,1.76496,1.76496,122999998.0
2005-12-16 09:29:00,1.76505,1.76514,1.76504,1.76508,67100001.0
2005-12-16 09:30:00,1.765,1.76505,1.76495,1.76505,54099999.0
2005-12-16 09:31:00,1.76507,1.76528,1.76507,1.76517,35200000.0
2005-12-16 09:32:00,1.76518,1.76529,1.76518,1.76522,63299998.0
2005-12-16 09:33:00,1.76529,1.76529,1.76526,1.76526,15300000.0
2005-12-16 09:34:00,1.76537,1.76551,1.76527,1.76534,80600000.0
2005-12-16 09:35:00,1.76534,1.76542,1.7653,1.76537,42100000.0
2005-12-16 09:36:00,1.76525,1.76535,1.76525,1.76535,47100000.0
2005-12-16 09:37:00,1.7653,1.76538,1.76525,1.76525,33000000.0
2005-12-16 09:38:00,1.7653,1.76538,1.76525,1.76535,43999999.0
2005-12-16 09:39:00,1.7652,1.76527,1.76498,1.76498,58799998.0
2005-12-16 09:40:00,1.76487,1.76497,1.76487,1.76491,88399997.0
2005-12-16 09:41:00,1.76487,1.76495,1.7647,1.76493,23100000.0
2005-12-16 09:42:00,1.76499,1.76507,1.76499,1.76507,19999999.0
2005-12-16 09:43:00,1.76509,1.76509,1.76495,1.76495,10300000.0
2005-12-16 09:44:00,1.76498,1.76501,1.76493,1.765,78600000.0
2005-12-16 09:45:00,1.76497,1.765,1.76497,1.765,25200000.0
2005-12-16 09:46:00,1.76501,1.76501,1.76436,1.76436,32500000.0
2005-12-16 09:47:00,1.76416,1.76416,1.76399,1.764,102900000.0
2005-12-16 09:48:00,1.76402,1.76423,1.764,1.76423,40200000.0
2005-12-16 09:49:00,1.76437,1.76437,1.76424,1.76428,55399999.0
2005-12-16 09:50:00,1.76443,1.76455,1.76443,1.76455,2700000.0
2005-12-16 09:51:00,1.76472,1.76472,1.7646,1.7646,99500000.0
2005-12-16 09:52:00,1.76475,1.76482,1.76458,1.76481,143600000.0
2005-12-16 09:53:00,1.7649,1.76501,1.76452,1.76483,115999999.0
2005-12-16 09:54:00,1.76491,1.7654,1.76491,1.7654,84200001.0
2005-12-16 09:55:00,1.7654,1.76548,1.76523,1.76538,36600000.0
2005-12-16 09:56:00,1.76543,1.7655,1.76535,1.7655,53599999.0
2005-12-16 09:57:00,1.7657,1.76597,1.7657,1.76577,56600000.0
2005-12-16 09:58:00,1.7658,1.76581,1.76573,1.76573,94499998.0
2005-12-16 09:59:00,1.76565,1.76581,1.76565,1.76581,30200001.0
2005-12-16 10:00:00,1.76597,1.76639,1.76597,1.76625,67400002.0
2005-12-16 10:01:00,1.76634,1.76698,1.76634,1.76698,85699999.0
2005-12-16 10:02:00,1.76711,1.76727,1.76702,1.76723,166000001.0
2005-12-16 10:03:00,1.76738,1.76739,1.76728,1.76728,49500001.0
2005-12-16 10:04:00,1.76726,1.76728,1.76715,1.76726,83100001.0
2005-12-16 10:05:00,1.76742,1.76775,1.76742,1.76775,36100000.0
2005-12-16 10:06:00,1.76773,1.76816,1.76773,1.76816,64600000.0
2005-12-16 10:07:00,1.76855,1.76897,1.76855,1.76897,93699997.0
2005-12-16 10:08:00,1.76873,1.76873,1.76839,1.76842,32500000.0
2005-12-16 10:09:00,1.76855,1.76859,1.76844,1.76844,72400002.0
2005-12-16 10:10:00,1.7684,1.76865,1.76838,1.76865,89500000.0
2005-12-16 10:11:00,1.76875,1.76894,1.76875,1.76878,43500001.0
2005-12-16 10:12:00,1.7688,1.76893,1.7688,1.76893,69500000.0
2005-12-16 10:13:00,1.76878,1.76878,1.76857,1.76857,8400000.0
2005-12-16 10:14:00,1.76834,1.76838,1.76792,1.76792,53800000.0
2005-12-16 10:15:00,1.76786,1.76796,1.76779,1.76796,66400001.0
2005-12-16 10:16:00,1.76793,1.76793,1.7678,1.7678,49700001.0
2005-12-16 10:17:00,1.76783,1.76793,1.76783,1.76783,22500000.0
2005-12-16 10:18:00,1.76789,1.76793,1.76765,1.76769,64300000.0
2005-12-16 10:19:00,1.76756,1.76796,1.76756,1.76796,48800000.0
2005-12-16 10:20:00,1.76808,1.76854,1.76808,1.76854,67499999.0
2005-12-16 10:21:00,1.76857,1.76857,1.7684,1.7684,38200000.0
2005-12-16 10:22:00,1.76825,1.76825,1.76801,1.76807,85499998.0
2005-12-16 10:23:00,1.76807,1.76807,1.76794,1.768,110799997.0
2005-12-16 10:24:00,1.768,1.768,1.768,1.768,12000000.0
2005-12-16 10:25:00,1.76798,1.76808,1.76795,1.76805,90499999.0
2005-12-16 10:26:00,1.768,1.7682,1.76788,1.7682,44100000.0
2005-12-16 10:27:00,1.76823,1.76827,1.76817,1.76827,34200000.0
2005-12-16 10:28:00,1.76823,1.76847,1.76811,1.76847,32200000.0
2005-12-16 10:29:00,1.76862,1.76881,1.76856,1.76869,72200000.0
2005-12-16 10:30:00,1.7688,1.76889,1.76868,1.76868,54700000.0
2005-12-16 10:31:00,1.76855,1.76855,1.76813,1.76813,83000001.0
2005-12-16 10:32:00,1.76796,1.76796,1.76767,1.76767,35400000.0
2005-12-16 10:33:00,1.76754,1.76754,1.76746,1.76746,17300000.0
2005-12-16 10:34:00,1.76728,1.76753,1.76725,1.76753,33600000.0
2005-12-16 10:35:00,1.7676,1.7677,1.76757,1.76758,52800001.0
2005-12-16 10:36:00,1.76772,1.76796,1.76764,1.76793,118600002.0
2005-12-16 10:37:00,1.76798,1.76798,1.76774,1.76777,53300000.0
2005-12-16 10:38:00,1.76776,1.76778,1.76753,1.76753,57400000.0
2005-12-16 10:39:00,1.76749,1.76761,1.76745,1.76745,31300000.0
2005-12-16 10:40:00,1.76748,1.76762,1.76743,1.76762,94100000.0
2005-12-16 10:41:00,1.76759,1.76765,1.76755,1.76762,34500000.0
2005-12-16 10:42:00,1.76773,1.76773,1.76753,1.76767,68400001.0
2005-12-16 10:43:00,1.76773,1.76773,1.76762,1.76767,129300001.0
2005-12-16 10:44:00,1.76762,1.76775,1.76758,1.76764,109899999.0
2005-12-16 10:45:00,1.76773,1.76803,1.76773,1.76803,64100000.0
2005-12-16 10:46:00,1.76799,1.76824,1.76799,1.76824,32900000.0
2005-12-16 10:47:00,1.76835,1.76844,1.76835,1.76844,53500002.0
2005-12-16 10:48:00,1.76862,1.76898,1.76862,1.76897,62300000.0
2005-12-16 10:49:00,1.76902,1.76917,1.76902,1.76915,112900001.0
2005-12-16 10:50:00,1.76916,1.76953,1.76916,1.76953,23800000.0
2005-12-16 10:51:00,1.76966,1.76977,1.76955,1.76965,104100001.0
2005-12-16 10:52:00,1.76973,1.76973,1.76929,1.76929,58100000.0
2005-12-16 10:53:00,1.76925,1.76938,1.76925,1.76925,71999999.0
2005-12-16 10:54:00,1.7693,1.76931,1.76917,1.76931,44300001.0
2005-12-16 10:55:00,1.76924,1.76924,1.76886,1.76898,45700000.0
2005-12-16 10:56:00,1.76902,1.76908,1.76892,1.76907,83400000.0
2005-12-16 10:57:00,1.76912,1.76967,1.76912,1.76967,30700000.0
2005-12-16 10:58:00,1.76973,1.7704,1.7697,1.77036,98700000.0
2005-12-16 10:59:00,1.77051,1.77078,1.77047,1.77078,71599999.0
2005-12-16 11:00:00,1.7709,1.77125,1.7709,1.77125,45900000.0
2005-12-16 11:01:00,1.77122,1.77135,1.77122,1.77129,47500000.0
2005-12-16 11:02:00,1.77131,1.77147,1.77123,1.77123,86700001.0
2005-12-16 11:03:00,1.77118,1.77118,1.77095,1.77107,68900000.0
2005-12-16 11:04:00,1.77112,1.77125,1.77108,1.77108,117400001.0
2005-12-16 11:05:00,1.77109,1.77136,1.77085,1.77085,59599999.0
2005-12-16 11:06:00,1.7709,1.77111,1.7709,1.77111,121599997.0
2005-12-16 11:07:00,1.77123,1.77137,1.77083,1.77083,98400000.0
2005-12-16 11:08:00,1.77074,1.77082,1.77053,1.77082,54800000.0
2005-12-16 11:09:00,1.77083,1.77083,1.77052,1.77052,19400000.0
2005-12-16 11:10:00,1.7704,1.7704,1.77034,1.77037,33100000.0
2005-12-16 11:11:00,1.77038,1.77039,1.77033,1.77033,71800002.0
2005-12-16 11:12:00,1.77043,1.77066,1.77043,1.77054,36400000.0
2005-12-16 11:13:00,1.77064,1.77091,1.77064,1.77091,20100000.0
2005-12-16 11:14:00,1.77078,1.77087,1.77069,1.77071,86300000.0
2005-12-16 11:15:00,1.77068,1.77068,1.77029,1.77031,78000000.0
2005-12-16 11:16:00,1.77053,1.77109,1.77053,1.77109,59500000.0
2005-12-16 11:17:00,1.77135,1.77147,1.7713,1.77138,61100000.0
2005-12-16 11:18:00,1.77138,1.77143,1.77116,1.77143,64600000.0
2005-12-16 11:19:00,1.77138,1.77163,1.77138,1.77159,68899999.0
2005-12-16 11:20:00,1.77163,1.77245,1.77163,1.77245,54900000.0
2005-12-16 11:21:00,1.77238,1.77262,1.77231,1.77242,72000000.0
2005-12-16 11:22:00,1.77235,1.77235,1.77156,1.77176,72900000.0
2005-12-16 11:23:00,1.77171,1.77171,1.77149,1.77149,67199998.0
2005-12-16 11:24:00,1.77151,1.77155,1.77138,1.77155,59100000.0
2005-12-16 11:25:00,1.77161,1.77186,1.77161,1.7718,52000000.0
2005-12-16 11:26:00,1.77178,1.77178,1.77155,1.77155,39000000.0
2005-12-16 11:27:00,1.77162,1.77188,1.77162,1.77178,41800000.0
2005-12-16 11:28:00,1.77183,1.77188,1.77174,1.77188,38800000.0
2005-12-16 11:29:00,1.77193,1.77202,1.77152,1.77152,142199998.0
2005-12-16 11:30:00,1.77134,1.77134,1.77108,1.77108,96000000.0
2005-12-16 11:31:00,1.7709,1.77101,1.77076,1.7709,99700000.0
2005-12-16 11:32:00,1.77088,1.77114,1.77087,1.77114,47900000.0
2005-12-16 11:33:00,1.77119,1.77138,1.77119,1.77137,35700000.0
2005-12-16 11:34:00,1.7714,1.77149,1.77131,1.77137,39899999.0
2005-12-16 11:35:00,1.77128,1.77146,1.77123,1.77135,87099999.0
2005-12-16 11:36:00,1.77123,1.77123,1.77081,1.77082,100199999.0
2005-12-16 11:37:00,1.77062,1.77062,1.76957,1.76957,77500001.0
2005-12-16 11:38:00,1.76925,1.76925,1.76849,1.7685,68300000.0
2005-12-16 11:39:00,1.7687,1.76917,1.7687,1.76912,38800000.0
2005-12-16 11:40:00,1.7691,1.76926,1.76904,1.76917,58500000.0
2005-12-16 11:41:00,1.76917,1.76977,1.76917,1.76955,72900000.0
2005-12-16 11:42:00,1.76953,1.76961,1.76952,1.76957,76999999.0
2005-12-16 11:43:00,1.76958,1.7696,1.76949,1.76953,74700000.0
2005-12-16 11:44:00,1.76962,1.76982,1.7696,1.76982,33700000.0
2005-12-16 11:45:00,1.76977,1.76977,1.76955,1.7696,113200001.0
2005-12-16 11:46:00,1.76962,1.76962,1.76942,1.76942,85399999.0
2005-12-16 11:47:00,1.76947,1.76957,1.76942,1.76942,118800001.0
2005-12-16 11:48:00,1.76945,1.76966,1.76945,1.76957,90800000.0
2005-12-16 11:49:00,1.76964,1.76978,1.76963,1.76963,77100000.0
2005-12-16 11:50:00,1.76966,1.77001,1.76966,1.76996,89299999.0
2005-12-16 11:51:00,1.77062,1.77144,1.77062,1.77144,50300000.0
2005-12-16 11:52:00,1.77145,1.77158,1.77132,1.77132,106500000.0
2005-12-16 11:53:00,1.77127,1.77136,1.77112,1.77121,50600000.0
2005-12-16 11:54:00,1.7712,1.77164,1.77111,1.77164,59599999.0
2005-12-16 11:55:00,1.77185,1.77203,1.77185,1.77201,50700000.0
2005-12-16 11:56:00,1.77206,1.77241,1.77206,1.77227,64600000.0
2005-12-16 11:57:00,1.77236,1.77297,1.77236,1.77297,132099999.0
2005-12-16 11:58:00,1.7727,1.7727,1.77207,1.77207,63699999.0
2005-12-16 11:59:00,1.77217,1.77235,1.77214,1.77235,79199999.0
2005-12-16 12:00:00,1.77237,1.77239,1.77212,1.77212,104800001.0
2005-12-16 12:01:00,1.7721,1.77244,1.7721,1.77244,99499999.0
2005-12-16 12:02:00,1.77245,1.77316,1.77245,1.77308,46300000.0
2005-12-16 12:03:00,1.77267,1.77267,1.77225,1.77258,16200000.0
2005-12-16 12:04:00,1.77278,1.77283,1.77243,1.77243,119800000.0
2005-12-16 12:05:00,1.77232,1.77265,1.77231,1.77258,105599996.0
2005-12-16 12:06:00,1.77243,1.77243,1.77191,1.77191,33800000.0
2005-12-16 12:07:00,1.77187,1.77188,1.77176,1.77183,54100000.0
2005-12-16 12:08:00,1.77188,1.77208,1.77188,1.77207,27400000.0
2005-12-16 12:09:00,1.77212,1.77227,1.77212,1.77227,37900000.0
2005-12-16 12:10:00,1.7722,1.77228,1.77208,1.77228,48900000.0
2005-12-16 12:11:00,1.77235,1.77245,1.77223,1.77223,87899997.0
2005-12-16 12:12:00,1.77222,1.7723,1.77222,1.77228,67099999.0
2005-12-16 12:13:00,1.77231,1.77242,1.77231,1.77242,38300000.0
2005-12-16 12:14:00,1.77245,1.77245,1.77214,1.77219,55299998.0
2005-12-16 12:15:00,1.77214,1.77214,1.77201,1.77201,43300002.0
2005-12-16 12:16:00,1.77188,1.77191,1.77177,1.77191,64199998.0
2005-12-16 12:17:00,1.77193,1.77204,1.77184,1.77204,91799998.0
2005-12-16 12:18:00,1.77206,1.77206,1.77185,1.77185,51199999.0
2005-12-16 12:19:00,1.77192,1.77192,1.77167,1.77167,88100000.0
2005-12-16 12:20:00,1.77168,1.77168,1.77127,1.7713,35500000.0
2005-12-16 12:21:00,1.77122,1.77134,1.77119,1.77129,70100000.0
2005-12-16 12:22:00,1.77118,1.77118,1.77105,1.77112,52799999.0
2005-12-16 12:23:00,1.77105,1.77105,1.77086,1.77087,53200000.0
2005-12-16 12:24:00,1.77088,1.77093,1.77083,1.7709,49900000.0
2005-12-16 12:25:00,1.77089,1.77101,1.77087,1.77093,57400000.0
2005-12-16 12:26:00,1.771,1.77109,1.77085,1.77085,53500000.0
2005-12-16 12:27:00,1.77082,1.77084,1.7706,1.77072,44300000.0
2005-12-16 12:28:00,1.77081,1.77092,1.77076,1.7709,190099998.0
2005-12-16 12:29:00,1.77107,1.77108,1.77093,1.77098,92800002.0
2005-12-16 12:30:00,1.77088,1.77101,1.77078,1.7709,64000000.0
2005-12-16 12:31:00,1.7709,1.77099,1.77077,1.77079,51500000.0
2005-12-16 12:32:00,1.77077,1.77077,1.77048,1.77049,45400001.0
2005-12-16 12:33:00,1.77035,1.77041,1.76995,1.76995,57900000.0
2005-12-16 12:34:00,1.7698,1.7698,1.7696,1.7696,44000000.0
2005-12-16 12:35:00,1.76965,1.77,1.76965,1.76989,34800000.0
2005-12-16 12:36:00,1.76983,1.76983,1.76964,1.76968,49500000.0
2005-12-16 12:37:00,1.7696,1.7699,1.7696,1.7699,30100000.0
2005-12-16 12:38:00,1.76992,1.77,1.76988,1.76997,13000000.0
2005-12-16 12:39:00,1.76996,1.7702,1.76996,1.77019,30399999.0
2005-12-16 12:40:00,1.77041,1.77071,1.77037,1.77071,25100000.0
2005-12-16 12:41:00,1.77073,1.77109,1.77073,1.77109,27100000.0
2005-12-16 12:42:00,1.77108,1.77108,1.77099,1.771,69800000.0
2005-12-16 12:43:00,1.77099,1.77121,1.77089,1.77121,94600000.0
2005-12-16 12:44:00,1.77113,1.77113,1.77061,1.77061,70200000.0
2005-12-16 12:45:00,1.77066,1.77068,1.77039,1.77039,53299999.0
2005-12-16 12:46:00,1.77031,1.77031,1.7702,1.77027,54899998.0
2005-12-16 12:47:00,1.77001,1.77005,1.7698,1.76992,62100000.0
2005-12-16 12:48:00,1.76997,1.77018,1.76997,1.77011,30300000.0
2005-12-16 12:49:00,1.77019,1.77027,1.77017,1.77024,31000000.0
2005-12-16 12:50:00,1.77025,1.77067,1.77016,1.77067,83600000.0
2005-12-16 12:51:00,1.77074,1.77089,1.77073,1.77089,48900000.0
2005-12-16 12:52:00,1.77089,1.77117,1.77086,1.77115,94100000.0
2005-12-16 12:53:00,1.77118,1.7712,1.77096,1.77096,87800000.0
2005-12-16 12:54:00,1.77076,1.77076,1.77046,1.77053,45300000.0
2005-12-16 12:55:00,1.77048,1.77054,1.77043,1.77054,39799999.0
2005-12-16 12:56:00,1.77057,1.7707,1.77041,1.77065,52100000.0
2005-12-16 12:57:00,1.77065,1.7709,1.77065,1.7709,58600000.0
2005-12-16 12:58:00,1.77093,1.77093,1.77075,1.77076,104100000.0
2005-12-16 12:59:00,1.77048,1.7706,1.77041,1.77048,37600000.0
2005-12-16 13:00:00,1.77048,1.77048,1.77002,1.77002,54500000.0
2005-12-16 13:01:00,1.76973,1.76973,1.76954,1.76958,48000000.0
2005-12-16 13:02:00,1.76949,1.76962,1.76918,1.76918,53300000.0
2005-12-16 13:03:00,1.76897,1.76897,1.76859,1.76863,44799999.0
2005-12-16 13:04:00,1.76862,1.76864,1.76852,1.76859,56600000.0
2005-12-16 13:05:00,1.76864,1.769,1.76864,1.76894,58800000.0
2005-12-16 13:06:00,1.76901,1.76901,1.76852,1.76852,62300000.0
2005-12-16 13:07:00,1.76859,1.76868,1.76858,1.7686,110500000.0
2005-12-16 13:08:00,1.76872,1.76881,1.76852,1.76865,97799998.0
2005-12-16 13:09:00,1.76845,1.76857,1.7683,1.7683,49500001.0
2005-12-16 13:10:00,1.76802,1.76802,1.76788,1.7679,59600000.0
2005-12-16 13:11:00,1.76798,1.76817,1.76798,1.76817,76700000.0
2005-12-16 13:12:00,1.76825,1.76845,1.76825,1.76837,40700000.0
2005-12-16 13:13:00,1.76799,1.76799,1.76745,1.76745,33200000.0
2005-12-16 13:14:00,1.76733,1.76784,1.76732,1.76784,34500000.0
2005-12-16 13:15:00,1.768,1.7681,1.76799,1.76801,20400000.0
2005-12-16 13:16:00,1.76803,1.76817,1.76803,1.76817,40700000.0
2005-12-16 13:17:00,1.76825,1.76847,1.76825,1.76843,59099999.0
2005-12-16 13:18:00,1.76847,1.76854,1.76823,1.76823,78799998.0
2005-12-16 13:19:00,1.76825,1.76847,1.7682,1.76847,67200000.0
2005-12-16 13:20:00,1.76847,1.76849,1.768,1.768,43900000.0
2005-12-16 13:21:00,1.76803,1.76809,1.76793,1.76793,30500000.0
2005-12-16 13:22:00,1.76789,1.76792,1.76787,1.7679,6900000.0
2005-12-16 13:23:00,1.76808,1.7682,1.76808,1.76811,59900000.0
2005-12-16 13:24:00,1.76802,1.76817,1.76798,1.7681,91499998.0
2005-12-16 13:25:00,1.76816,1.76841,1.76816,1.76841,36300000.0
2005-12-16 13:26:00,1.76847,1.7685,1.76832,1.76832,119000002.0
2005-12-16 13:27:00,1.76839,1.76851,1.76833,1.76851,52900000.0
2005-12-16 13:28:00,1.76852,1.76854,1.76817,1.76817,44600000.0
2005-12-16 13:29:00,1.76822,1.76845,1.76822,1.76845,143599998.0
2005-12-16 13:30:00,1.7685,1.76873,1.7685,1.76862,120300002.0
2005-12-16 13:31:00,1.76862,1.76862,1.76842,1.76842,33800000.0
2005-12-16 13:32:00,1.76841,1.76855,1.76841,1.76855,33200000.0
2005-12-16 13:33:00,1.76864,1.76886,1.76863,1.76863,72999999.0
2005-12-16 13:34:00,1.76862,1.76898,1.76862,1.7689,46600000.0
2005-12-16 13:35:00,1.76888,1.76892,1.76881,1.7689,79100000.0
2005-12-16 13:36:00,1.76896,1.76928,1.76885,1.76928,85800000.0
2005-12-16 13:37:00,1.7693,1.7693,1.76912,1.76912,26400000.0
2005-12-16 13:38:00,1.76927,1.76957,1.76922,1.76922,80999999.0
2005-12-16 13:39:00,1.76913,1.76913,1.76893,1.76898,112800000.0
2005-12-16 13:40:00,1.76903,1.76903,1.76887,1.76893,104000002.0
2005-12-16 13:41:00,1.76888,1.76888,1.76854,1.76856,83299999.0
2005-12-16 13:42:00,1.76853,1.76926,1.76853,1.76925,35000000.0
2005-12-16 13:43:00,1.76934,1.76946,1.76934,1.76946,10800000.0
2005-12-16 13:44:00,1.76958,1.76985,1.7695,1.76978,56300001.0
2005-12-16 13:45:00,1.76977,1.76996,1.76977,1.76993,30700000.0
2005-12-16 13:46:00,1.76983,1.76983,1.76947,1.76947,28100000.0
2005-12-16 13:47:00,1.76937,1.76937,1.76917,1.76917,52800001.0
2005-12-16 13:48:00,1.76928,1.76928,1.76911,1.76922,71799999.0
2005-12-16 13:49:00,1.76927,1.76933,1.76916,1.76933,162299997.0
2005-12-16 13:50:00,1.76938,1.76939,1.76935,1.76939,38099999.0
2005-12-16 13:51:00,1.76936,1.7694,1.76915,1.76915,78599999.0
2005-12-16 13:52:00,1.76931,1.76938,1.76931,1.76931,140599999.0
2005-12-16 13:53:00,1.76927,1.76942,1.76927,1.76942,33500000.0
2005-12-16 13:54:00,1.7694,1.76945,1.76938,1.76945,36600000.0
2005-12-16 13:55:00,1.76942,1.76949,1.76942,1.76949,42800000.0
2005-12-16 13:56:00,1.76953,1.76953,1.76936,1.76941,58000000.0
2005-12-16 13:57:00,1.76942,1.76942,1.76932,1.76932,16300000.0
2005-12-16 13:58:00,1.76917,1.76924,1.76871,1.76871,54100000.0
2005-12-16 13:59:00,1.76875,1.76886,1.76872,1.76873,107300000.0
2005-12-16 14:00:00,1.76875,1.76883,1.76868,1.76877,54000000.0
2005-12-16 14:01:00,1.76882,1.76882,1.7687,1.7687,27900000.0
2005-12-16 14:02:00,1.76871,1.76877,1.76864,1.76864,64099999.0
2005-12-16 14:03:00,1.7687,1.7688,1.7687,1.76871,62800000.0
2005-12-16 14:04:00,1.76872,1.76883,1.76872,1.76876,18600000.0
2005-12-16 14:05:00,1.76869,1.76872,1.76865,1.76867,37300000.0
2005-12-16 14:06:00,1.76858,1.76858,1.76829,1.76829,42500000.0
2005-12-16 14:07:00,1.7682,1.76832,1.76817,1.76831,73000000.0
2005-12-16 14:08:00,1.76838,1.76839,1.76832,1.76837,81100001.0
2005-12-16 14:09:00,1.76853,1.76853,1.76852,1.76852,41900001.0
2005-12-16 14:10:00,1.7686,1.7686,1.76838,1.76852,69500001.0
2005-12-16 14:11:00,1.76847,1.76856,1.76847,1.7685,106999998.0
2005-12-16 14:12:00,1.76855,1.76863,1.76843,1.76863,54370001.0
2005-12-16 14:13:00,1.76867,1.76878,1.76861,1.76878,88600000.0
2005-12-16 14:14:00,1.76881,1.76891,1.76881,1.76891,48900000.0
2005-12-16 14:15:00,1.76888,1.76888,1.76879,1.76882,37300000.0
2005-12-16 14:16:00,1.76882,1.76882,1.76867,1.7687,39400000.0
2005-12-16 14:17:00,1.76879,1.76885,1.76873,1.76877,67500000.0
2005-12-16 14:18:00,1.76875,1.76877,1.76848,1.76848,73000000.0
2005-12-16 14:19:00,1.76851,1.76855,1.76828,1.76828,99699997.0
2005-12-16 14:20:00,1.76812,1.76816,1.76806,1.76815,33900000.0
2005-12-16 14:21:00,1.76792,1.76792,1.76753,1.76757,24100000.0
2005-12-16 14:22:00,1.76745,1.76745,1.76716,1.76744,52300000.0
2005-12-16 14:23:00,1.76761,1.76778,1.76758,1.76777,46199999.0
2005-12-16 14:24:00,1.76786,1.76802,1.76786,1.76794,35700000.0
2005-12-16 14:25:00,1.768,1.76812,1.76799,1.76799,72399999.0
2005-12-16 14:26:00,1.76808,1.76813,1.76802,1.7681,43200000.0
2005-12-16 14:27:00,1.76809,1.76809,1.76806,1.76807,28200000.0
2005-12-16 14:28:00,1.76795,1.76804,1.76793,1.76801,53000000.0
2005-12-16 14:29:00,1.76817,1.76838,1.76817,1.76832,69000000.0
2005-12-16 14:30:00,1.76842,1.76862,1.76842,1.76846,81099998.0
2005-12-16 14:31:00,1.76849,1.76868,1.76849,1.76861,44899999.0
2005-12-16 14:32:00,1.76867,1.76868,1.76867,1.76868,4400000.0
2005-12-16 14:33:00,1.76869,1.76887,1.76869,1.76886,75099998.0
2005-12-16 14:34:00,1.7689,1.7694,1.7689,1.7694,51500000.0
2005-12-16 14:35:00,1.76945,1.76957,1.76941,1.76941,74700000.0
2005-12-16 14:36:00,1.76942,1.76944,1.7693,1.76933,97300000.0
2005-12-16 14:37:00,1.76932,1.76932,1.76895,1.76895,51000000.0
2005-12-16 14:38:00,1.76878,1.76909,1.76875,1.76896,69300000.0
2005-12-16 14:39:00,1.76895,1.76895,1.76885,1.7689,27600000.0
2005-12-16 14:40:00,1.76889,1.76891,1.76875,1.76875,33500000.0
2005-12-16 14:41:00,1.76875,1.76881,1.76863,1.76863,81000000.0
2005-12-16 14:42:00,1.76868,1.76883,1.76868,1.76877,53200001.0
2005-12-16 14:43:00,1.7688,1.7688,1.76867,1.76867,12400000.0
2005-12-16 14:44:00,1.76882,1.76882,1.76862,1.76868,83299999.0
2005-12-16 14:45:00,1.76845,1.76845,1.76815,1.76815,41500000.0
2005-12-16 14:46:00,1.76807,1.76812,1.76803,1.76812,54700000.0
2005-12-16 14:47:00,1.76812,1.76822,1.76774,1.76774,90300000.0
2005-12-16 14:48:00,1.76765,1.76765,1.7674,1.7674,29400000.0
2005-12-16 14:49:00,1.76747,1.76761,1.76739,1.76752,111500000.0
2005-12-16 14:50:00,1.76763,1.76785,1.76756,1.76765,57800000.0
2005-12-16 14:51:00,1.76769,1.76798,1.76769,1.76798,52800000.0
2005-12-16 14:52:00,1.76795,1.76806,1.76795,1.76797,44399999.0
2005-12-16 14:53:00,1.76798,1.768,1.76792,1.76798,32500000.0
2005-12-16 14:54:00,1.76791,1.76791,1.76772,1.76772,70000000.0
2005-12-16 14:55:00,1.76775,1.768,1.76775,1.76791,98099997.0
2005-12-16 14:56:00,1.7679,1.7681,1.7679,1.76807,102199998.0
2005-12-16 14:57:00,1.76814,1.76838,1.76814,1.76831,93100000.0
2005-12-16 14:58:00,1.76841,1.7686,1.76841,1.7686,43299999.0
2005-12-16 14:59:00,1.76857,1.76864,1.76854,1.76854,111099998.0
2005-12-16 15:00:00,1.7685,1.76862,1.76844,1.76862,71800000.0
2005-12-16 15:01:00,1.76853,1.76886,1.76853,1.76881,41200000.0
2005-12-16 15:02:00,1.76882,1.76885,1.76873,1.76883,45800000.0
2005-12-16 15:03:00,1.76895,1.76907,1.76884,1.7689,47100000.0
2005-12-16 15:04:00,1.76867,1.76867,1.76849,1.76855,88100002.0
2005-12-16 15:05:00,1.76853,1.76866,1.76809,1.76809,75300000.0
2005-12-16 15:06:00,1.76801,1.76822,1.76801,1.76822,88500000.0
2005-12-16 15:07:00,1.76833,1.7684,1.76829,1.7683,93599998.0
2005-12-16 15:08:00,1.7682,1.7682,1.76798,1.76805,6700000.0
2005-12-16 15:09:00,1.76806,1.76812,1.76802,1.76808,98000000.0
2005-12-16 15:10:00,1.76807,1.76807,1.76797,1.76807,95399998.0
2005-12-16 15:11:00,1.76805,1.76805,1.76792,1.76793,43800000.0
2005-12-16 15:12:00,1.76803,1.76812,1.76803,1.76812,28800000.0
2005-12-16 15:13:00,1.7683,1.76871,1.7683,1.76871,54400000.0
2005-12-16 15:14:00,1.76866,1.76866,1.76844,1.76852,77000001.0
2005-12-16 15:15:00,1.76857,1.76903,1.76857,1.76903,104699998.0
2005-12-16 15:16:00,1.76907,1.76917,1.76887,1.76892,28800000.0
2005-12-16 15:17:00,1.76888,1.76934,1.76888,1.76934,58800000.0
2005-12-16 15:18:00,1.76943,1.76943,1.76918,1.76931,103300000.0
2005-12-16 15:19:00,1.76929,1.77008,1.76922,1.77008,47500000.0
2005-12-16 15:20:00,1.77026,1.77053,1.77026,1.77053,91499999.0
2005-12-16 15:21:00,1.77041,1.77041,1.76969,1.76969,30000000.0
2005-12-16 15:22:00,1.76964,1.76989,1.76964,1.76983,29000000.0
2005-12-16 15:23:00,1.76982,1.76995,1.76961,1.76995,109599998.0
2005-12-16 15:24:00,1.77005,1.77005,1.76985,1.76985,38100000.0
2005-12-16 15:25:00,1.76981,1.76983,1.7697,1.76971,49100001.0
2005-12-16 15:26:00,1.76968,1.76978,1.76963,1.76977,49799998.0
2005-12-16 15:27:00,1.76982,1.76982,1.76971,1.76971,16400000.0
2005-12-16 15:28:00,1.76978,1.77004,1.76978,1.77004,50899999.0
2005-12-16 15:29:00,1.7702,1.77021,1.7698,1.76987,42300000.0
2005-12-16 15:30:00,1.76962,1.77004,1.76935,1.77004,39399999.0
2005-12-16 15:31:00,1.77032,1.77051,1.77024,1.77024,88299997.0
2005-12-16 15:32:00,1.7701,1.77018,1.76951,1.76966,119699999.0
2005-12-16 15:33:00,1.76962,1.76962,1.76933,1.7694,42300000.0
2005-12-16 15:34:00,1.76942,1.76988,1.76934,1.76988,89600000.0
2005-12-16 15:35:00,1.77001,1.7701,1.76981,1.7701,105299997.0
2005-12-16 15:36:00,1.76996,1.76996,1.76938,1.76938,36300000.0
2005-12-16 15:37:00,1.7692,1.76942,1.76906,1.76941,61600001.0
2005-12-16 15:38:00,1.76947,1.76983,1.76947,1.76975,105999999.0
2005-12-16 15:39:00,1.76974,1.76974,1.76927,1.76927,54500001.0
2005-12-16 15:40:00,1.76932,1.76935,1.76917,1.76925,67299999.0
2005-12-16 15:41:00,1.76936,1.76963,1.76908,1.76908,68200001.0
2005-12-16 15:42:00,1.76885,1.76885,1.76851,1.76851,108600002.0
2005-12-16 15:43:00,1.7685,1.76859,1.76816,1.76851,113000000.0
2005-12-16 15:44:00,1.7687,1.7689,1.7687,1.7689,54699999.0
2005-12-16 15:45:00,1.76892,1.76918,1.76886,1.76918,60299999.0
2005-12-16 15:46:00,1.7692,1.76921,1.76913,1.76913,37099999.0
2005-12-16 15:47:00,1.76893,1.76905,1.76876,1.76876,25200000.0
2005-12-16 15:48:00,1.76873,1.7688,1.76828,1.76828,80799999.0
2005-12-16 15:49:00,1.76806,1.76815,1.76802,1.76807,102799999.0
2005-12-16 15:50:00,1.7681,1.76831,1.76796,1.76831,68900000.0
2005-12-16 15:51:00,1.7683,1.7684,1.76825,1.76829,63600000.0
2005-12-16 15:52:00,1.76828,1.76838,1.76824,1.76828,90600000.0
2005-12-16 15:53:00,1.76818,1.76818,1.76721,1.76721,40800001.0
2005-12-16 15:54:00,1.7672,1.76735,1.76696,1.76699,50800000.0
2005-12-16 15:55:00,1.76703,1.76724,1.76696,1.76719,73300000.0
2005-12-16 15:56:00,1.7675,1.76782,1.7675,1.76769,48900000.0
2005-12-16 15:57:00,1.7678,1.76797,1.76768,1.76768,47900000.0
2005-12-16 15:58:00,1.76757,1.76757,1.76734,1.76748,100300000.0
2005-12-16 15:59:00,1.76751,1.76776,1.76751,1.76762,60100001.0
2005-12-16 16:00:00,1.7677,1.76782,1.7677,1.76771,55400000.0
2005-12-16 16:01:00,1.7677,1.76791,1.76767,1.76768,111599998.0
2005-12-16 16:02:00,1.76762,1.76788,1.76762,1.76786,27600000.0
2005-12-16 16:03:00,1.76785,1.76785,1.76771,1.76773,57999998.0
2005-12-16 16:04:00,1.76773,1.76794,1.76773,1.76792,34100000.0
2005-12-16 16:05:00,1.768,1.7681,1.768,1.76806,52700000.0
2005-12-16 16:06:00,1.76807,1.76813,1.76807,1.76813,12100000.0
2005-12-16 16:07:00,1.76821,1.76827,1.76821,1.76827,19800000.0
2005-12-16 16:08:00,1.76835,1.76835,1.76825,1.76828,75700000.0
2005-12-16 16:09:00,1.76837,1.76839,1.76815,1.76815,41899999.0
2005-12-16 16:10:00,1.76809,1.76841,1.76809,1.7683,70500000.0
2005-12-16 16:11:00,1.76829,1.76831,1.76818,1.76821,34300000.0
2005-12-16 16:12:00,1.76804,1.76808,1.76797,1.76808,60599998.0
2005-12-16 16:13:00,1.76818,1.76905,1.76818,1.76905,79000000.0
2005-12-16 16:14:00,1.76908,1.7694,1.76908,1.76931,75000000.0
2005-12-16 16:15:00,1.76932,1.76941,1.76908,1.76908,70300000.0
2005-12-16 16:16:00,1.76889,1.76939,1.76889,1.76932,83499999.0
2005-12-16 16:17:00,1.76943,1.76943,1.76908,1.76914,129000001.0
2005-12-16 16:18:00,1.76911,1.76928,1.76905,1.76905,76399999.0
2005-12-16 16:19:00,1.76898,1.76899,1.76887,1.76887,32400000.0
2005-12-16 16:20:00,1.76878,1.76878,1.76867,1.76867,24700001.0
2005-12-16 16:21:00,1.76868,1.76895,1.76865,1.76895,51800000.0
2005-12-16 16:22:00,1.76898,1.76913,1.7689,1.76913,77300000.0
2005-12-16 16:23:00,1.76911,1.76932,1.76911,1.76932,26500000.0
2005-12-16 16:24:00,1.76942,1.7695,1.76938,1.7695,21500000.0
2005-12-16 16:25:00,1.76948,1.76948,1.76936,1.76939,55900001.0
2005-12-16 16:26:00,1.7695,1.76955,1.76929,1.7693,61000000.0
2005-12-16 16:27:00,1.76939,1.76962,1.76939,1.76959,65099999.0
2005-12-16 16:28:00,1.76953,1.76953,1.76933,1.76933,74900000.0
2005-12-16 16:29:00,1.76928,1.76937,1.76918,1.76928,62900000.0
2005-12-16 16:30:00,1.76902,1.76902,1.76884,1.76885,103899998.0
2005-12-16 16:31:00,1.76885,1.76913,1.76879,1.76879,42900001.0
2005-12-16 16:32:00,1.76868,1.76893,1.76867,1.76893,74199999.0
2005-12-16 16:33:00,1.76899,1.76904,1.76894,1.76895,86500001.0
2005-12-16 16:34:00,1.7691,1.76964,1.7691,1.76964,84299999.0
2005-12-16 16:35:00,1.76963,1.76979,1.76956,1.76979,45500000.0
2005-12-16 16:36:00,1.76988,1.77006,1.76988,1.76995,100100003.0
2005-12-16 16:37:00,1.77002,1.77064,1.77002,1.77064,57400000.0
2005-12-16 16:38:00,1.77055,1.77091,1.77055,1.77091,48700000.0
2005-12-16 16:39:00,1.77086,1.77098,1.77073,1.77085,120200001.0
2005-12-16 16:40:00,1.77067,1.77067,1.77045,1.77052,31100000.0
2005-12-16 16:41:00,1.7703,1.77073,1.7703,1.77065,82000001.0
2005-12-16 16:42:00,1.77072,1.77076,1.77059,1.77065,68199999.0
2005-12-16 16:43:00,1.7708,1.77105,1.7708,1.77093,61550002.0
2005-12-16 16:44:00,1.77087,1.77087,1.77058,1.77068,95900000.0
2005-12-16 16:45:00,1.77072,1.77072,1.77046,1.77053,54900000.0
2005-12-16 16:46:00,1.77065,1.7707,1.77052,1.77052,88000001.0
2005-12-16 16:47:00,1.77049,1.77072,1.77047,1.77047,77000000.0
2005-12-16 16:48:00,1.7704,1.77042,1.77024,1.77036,40400001.0
2005-12-16 16:49:00,1.77045,1.77059,1.77045,1.77047,26800000.0
2005-12-16 16:50:00,1.77049,1.77054,1.77043,1.77049,80100000.0
2005-12-16 16:51:00,1.7705,1.77051,1.77042,1.77048,59100001.0
2005-12-16 16:52:00,1.77049,1.77067,1.77049,1.77067,16400000.0
2005-12-16 16:53:00,1.77069,1.7708,1.77068,1.77069,37400000.0
2005-12-16 16:54:00,1.77052,1.77052,1.77022,1.77047,60900000.0
2005-12-16 16:55:00,1.77047,1.77047,1.77026,1.77031,40200000.0
2005-12-16 16:56:00,1.7702,1.77036,1.77012,1.77032,38200000.0
2005-12-16 16:57:00,1.77042,1.77042,1.77026,1.77035,124399999.0
2005-12-16 16:58:00,1.77029,1.77051,1.77027,1.7705,50900000.0
2005-12-16 16:59:00,1.7707,1.77088,1.77053,1.77088,55400001.0
2005-12-16 17:00:00,1.77093,1.77129,1.77093,1.77109,102700002.0
2005-12-16 17:01:00,1.771,1.771,1.77042,1.77048,37100000.0
2005-12-16 17:02:00,1.77057,1.77057,1.77046,1.7705,70800000.0
2005-12-16 17:03:00,1.77054,1.77072,1.77054,1.77062,66700000.0
2005-12-16 17:04:00,1.77057,1.77069,1.77057,1.77063,50700000.0
2005-12-16 17:05:00,1.77058,1.77065,1.77057,1.77057,42700000.0
2005-12-16 17:06:00,1.77062,1.7707,1.77054,1.77058,41700001.0
2005-12-16 17:07:00,1.77054,1.77088,1.77054,1.77088,57400000.0
2005-12-16 17:08:00,1.77084,1.77084,1.77071,1.77071,22900000.0
2005-12-16 17:09:00,1.77072,1.77088,1.77072,1.7708,56800000.0
2005-12-16 17:10:00,1.77096,1.77164,1.77096,1.77157,62500000.0
2005-12-16 17:11:00,1.77175,1.77255,1.77175,1.77227,100999999.0
2005-12-16 17:12:00,1.77213,1.7725,1.77201,1.77244,74999999.0
2005-12-16 17:13:00,1.77245,1.77251,1.77234,1.77234,85799999.0
2005-12-16 17:14:00,1.7724,1.7724,1.77194,1.77194,66999999.0
2005-12-16 17:15:00,1.77171,1.77207,1.77169,1.77207,67550001.0
2005-12-16 17:16:00,1.77227,1.77249,1.77227,1.77247,61200001.0
2005-12-16 17:17:00,1.77236,1.77236,1.77228,1.7723,36600000.0
2005-12-16 17:18:00,1.77225,1.77231,1.77223,1.77226,41400000.0
2005-12-16 17:19:00,1.77214,1.77226,1.77203,1.77209,103500002.0
2005-12-16 17:20:00,1.77196,1.77208,1.77196,1.772,120100000.0
2005-12-16 17:21:00,1.77207,1.77219,1.77207,1.77217,89099999.0
2005-12-16 17:22:00,1.77218,1.7722,1.77198,1.77212,62499999.0
2005-12-16 17:23:00,1.77226,1.77261,1.77226,1.77249,53700000.0
2005-12-16 17:24:00,1.77248,1.77248,1.77221,1.7723,78400001.0
2005-12-16 17:25:00,1.77225,1.77225,1.772,1.772,77700001.0
2005-12-16 17:26:00,1.77193,1.77193,1.77102,1.77102,51900000.0
2005-12-16 17:27:00,1.77095,1.77103,1.7707,1.77092,72200002.0
2005-12-16 17:28:00,1.771,1.77115,1.771,1.77108,33500000.0
2005-12-16 17:29:00,1.77122,1.77153,1.77122,1.77153,33500000.0
2005-12-16 17:30:00,1.77153,1.77182,1.77151,1.77161,79500000.0
2005-12-16 17:31:00,1.77162,1.77171,1.77147,1.77154,45200000.0
2005-12-16 17:32:00,1.77158,1.77172,1.77158,1.7717,38099998.0
2005-12-16 17:33:00,1.7719,1.7719,1.77161,1.77161,87100000.0
2005-12-16 17:34:00,1.77155,1.77158,1.77143,1.77158,57199998.0
2005-12-16 17:35:00,1.77163,1.77178,1.77163,1.7717,36200000.0
2005-12-16 17:36:00,1.77177,1.77194,1.77177,1.77186,50200001.0
2005-12-16 17:37:00,1.77184,1.77223,1.77184,1.77223,37900001.0
2005-12-16 17:38:00,1.77239,1.77266,1.77239,1.77261,26100000.0
2005-12-16 17:39:00,1.77256,1.77256,1.77226,1.77229,21900000.0
2005-12-16 17:40:00,1.77232,1.77234,1.7722,1.77222,81800000.0
2005-12-16 17:41:00,1.7722,1.7722,1.7721,1.77213,25200000.0
2005-12-16 17:42:00,1.77221,1.77239,1.77221,1.77227,82499999.0
2005-12-16 17:43:00,1.77225,1.77229,1.77211,1.77229,59200000.0
2005-12-16 17:44:00,1.77228,1.77237,1.77225,1.77235,147900000.0
2005-12-16 17:45:00,1.77228,1.7724,1.77223,1.77224,100100002.0
2005-12-16 17:46:00,1.77228,1.77232,1.77224,1.77232,37200000.0
2005-12-16 17:47:00,1.77202,1.77202,1.77181,1.77197,41200001.0
2005-12-16 17:48:00,1.7719,1.77197,1.77174,1.77174,74400000.0
2005-12-16 17:49:00,1.77165,1.77168,1.77157,1.77168,56100000.0
2005-12-16 17:50:00,1.77161,1.7721,1.77161,1.7721,96800000.0
2005-12-16 17:51:00,1.77216,1.77234,1.77212,1.77212,50000000.0
2005-12-16 17:52:00,1.77212,1.77214,1.77193,1.77193,33200000.0
2005-12-16 17:53:00,1.77187,1.77187,1.77164,1.77182,67199999.0
2005-12-16 17:54:00,1.77189,1.77217,1.77189,1.77215,52800001.0
2005-12-16 17:55:00,1.7721,1.7721,1.77202,1.77203,75499999.0
2005-12-16 17:56:00,1.7721,1.7723,1.7721,1.77228,55150000.0
2005-12-16 17:57:00,1.77215,1.77218,1.77212,1.77216,48000001.0
2005-12-16 17:58:00,1.7722,1.7723,1.7722,1.77222,75300002.0
2005-12-16 17:59:00,1.7721,1.77225,1.77199,1.77202,79300001.0
2005-12-16 18:00:00,1.77199,1.77209,1.77199,1.77208,51699999.0
2005-12-16 18:01:00,1.77212,1.77249,1.77212,1.77233,845299999.0
2005-12-16 18:02:00,1.7723,1.7723,1.77173,1.77182,1032449998.0
2005-12-16 18:03:00,1.77175,1.77179,1.77151,1.77151,1131449999.0
2005-12-16 18:04:00,1.77158,1.7717,1.77157,1.77167,938500005.0
2005-12-16 18:05:00,1.77162,1.77175,1.77106,1.77106,952700001.0
2005-12-16 18:06:00,1.77103,1.77129,1.771,1.77119,960699997.0
2005-12-16 18:07:00,1.7713,1.77156,1.7713,1.77156,1088699998.0
2005-12-16 18:08:00,1.77166,1.77171,1.77155,1.7716,1310869992.0
2005-12-16 18:09:00,1.7716,1.77171,1.77138,1.77138,394149996.0
2005-12-16 18:10:00,1.77127,1.77132,1.77108,1.77121,775999998.0
2005-12-16 18:11:00,1.77135,1.77168,1.77135,1.77168,646799998.0
2005-12-16 18:12:00,1.77178,1.77198,1.77176,1.77185,845700006.0
2005-12-16 18:13:00,1.7719,1.77217,1.77185,1.77207,562600000.0
2005-12-16 18:14:00,1.77205,1.77205,1.77177,1.7719,766399994.0
2005-12-16 18:15:00,1.772,1.7723,1.77191,1.77216,979800007.0
2005-12-16 18:16:00,1.77225,1.77229,1.77197,1.77199,918049999.0
2005-12-16 18:17:00,1.77198,1.77203,1.77178,1.77198,443900002.0
2005-12-16 18:18:00,1.77196,1.77213,1.77171,1.77205,591299996.0
2005-12-16 18:19:00,1.77211,1.77211,1.7718,1.7718,565000003.0
2005-12-16 18:20:00,1.77181,1.77214,1.77181,1.77212,454500001.0
2005-12-16 18:21:00,1.77209,1.77209,1.77159,1.77159,672369999.0
2005-12-16 18:22:00,1.77157,1.77186,1.77149,1.77186,492600002.0
2005-12-16 18:23:00,1.77198,1.77226,1.77197,1.77217,891699996.0
2005-12-16 18:24:00,1.77212,1.77212,1.7718,1.77193,677300004.0
2005-12-16 18:25:00,1.77187,1.7721,1.77175,1.77175,918700001.0
2005-12-16 18:26:00,1.77184,1.77189,1.77171,1.77182,626846998.0
2005-12-16 18:27:00,1.77181,1.77181,1.77158,1.77158,807499999.0
2005-12-16 18:28:00,1.77151,1.77151,1.77108,1.77117,268000000.0
2005-12-16 18:29:00,1.7711,1.77126,1.77096,1.77096,748200000.0
2005-12-16 18:30:00,1.77099,1.77111,1.77093,1.77098,673300001.0
2005-12-16 18:31:00,1.77102,1.77107,1.77089,1.77107,429999999.0
2005-12-16 18:32:00,1.77108,1.77111,1.77091,1.771,327669999.0
2005-12-16 18:33:00,1.77098,1.77108,1.77084,1.77106,807500006.0
2005-12-16 18:34:00,1.77107,1.77114,1.77094,1.77095,808299995.0
2005-12-16 18:35:00,1.77095,1.77116,1.7709,1.77106,341800001.0
2005-12-16 18:36:00,1.77108,1.77132,1.77108,1.77116,48500000.0
2005-12-16 18:37:00,1.77112,1.77124,1.771,1.77104,97800002.0
2005-12-16 18:38:00,1.77099,1.77099,1.77064,1.77097,212599998.0
2005-12-16 18:39:00,1.77097,1.77099,1.77076,1.77087,206900000.0
2005-12-16 18:40:00,1.77085,1.77094,1.77082,1.77088,436700001.0
2005-12-16 18:41:00,1.77093,1.77093,1.77075,1.77077,344200001.0
2005-12-16 18:42:00,1.77073,1.77102,1.77073,1.77093,192470000.0
2005-12-16 18:43:00,1.77097,1.771,1.77082,1.77082,110399999.0
2005-12-16 18:44:00,1.77075,1.77087,1.77062,1.77062,340199999.0
2005-12-16 18:45:00,1.77055,1.77065,1.77031,1.77047,201100000.0
2005-12-16 18:46:00,1.77049,1.7712,1.77049,1.7712,195499997.0
2005-12-16 18:47:00,1.77122,1.7713,1.77121,1.77129,224600000.0
2005-12-16 18:48:00,1.77133,1.77176,1.77133,1.77152,470699997.0
2005-12-16 18:49:00,1.77153,1.77164,1.77153,1.77158,81699999.0
2005-12-16 18:50:00,1.77154,1.77154,1.77134,1.77135,187200002.0
2005-12-16 18:51:00,1.77139,1.77144,1.77116,1.7712,448900001.0
2005-12-16 18:52:00,1.77108,1.77128,1.77103,1.77103,575100000.0
2005-12-16 18:53:00,1.77091,1.77119,1.77089,1.77095,424299999.0
2005-12-16 18:54:00,1.77102,1.77117,1.77101,1.77105,250769999.0
2005-12-16 18:55:00,1.77115,1.77138,1.77115,1.77138,583400001.0
2005-12-16 18:56:00,1.77138,1.77138,1.77125,1.7713,261700002.0
2005-12-16 18:57:00,1.77124,1.77163,1.77117,1.77129,421999997.0
2005-12-16 18:58:00,1.77127,1.77143,1.77111,1.77125,614900004.0
2005-12-16 18:59:00,1.77121,1.77136,1.77109,1.77115,557000004.0
2005-12-16 19:00:00,1.77112,1.77119,1.77096,1.77115,249899997.0
2005-12-16 19:01:00,1.77118,1.77128,1.77114,1.77128,51700000.0
2005-12-16 19:02:00,1.7713,1.77141,1.77105,1.77141,329899999.0
2005-12-16 19:03:00,1.77155,1.77184,1.77155,1.77184,584500001.0
2005-12-16 19:04:00,1.77193,1.77193,1.7716,1.77165,277200000.0
2005-12-16 19:05:00,1.77163,1.77163,1.77147,1.77162,152900001.0
2005-12-16 19:06:00,1.7716,1.7716,1.77137,1.7716,566399999.0
2005-12-16 19:07:00,1.77167,1.77175,1.77164,1.77167,377799994.0
2005-12-16 19:08:00,1.77158,1.77166,1.77136,1.77162,486900001.0
2005-12-16 19:09:00,1.77164,1.77179,1.77139,1.77172,217699998.0
2005-12-16 19:10:00,1.77168,1.77168,1.77149,1.77149,317900000.0
2005-12-16 19:11:00,1.77152,1.7716,1.77152,1.77157,183200004.0
2005-12-16 19:12:00,1.7716,1.77165,1.77157,1.7716,213499999.0
2005-12-16 19:13:00,1.77167,1.77173,1.7716,1.77173,440299999.0
2005-12-16 19:14:00,1.7717,1.77175,1.77164,1.77168,247200002.0
2005-12-16 19:15:00,1.77168,1.77173,1.77162,1.77162,424599996.0
2005-12-16 19:16:00,1.77163,1.77176,1.77163,1.77176,166600000.0
2005-12-16 19:17:00,1.77186,1.77217,1.77186,1.77205,271000003.0
2005-12-16 19:18:00,1.77203,1.77203,1.77192,1.77197,296700001.0
2005-12-16 19:19:00,1.77196,1.77202,1.77183,1.77195,371199998.0
2005-12-16 19:20:00,1.77187,1.7719,1.77175,1.77181,368400004.0
2005-12-16 19:21:00,1.77185,1.77193,1.77182,1.77182,440699999.0
2005-12-16 19:22:00,1.77167,1.77167,1.77128,1.77128,363400000.0
2005-12-16 19:23:00,1.77121,1.77142,1.77118,1.77142,313899999.0
2005-12-16 19:24:00,1.77143,1.7715,1.7713,1.77137,153600001.0
2005-12-16 19:25:00,1.77133,1.7714,1.77115,1.7714,82700000.0
2005-12-16 19:26:00,1.77148,1.77157,1.77145,1.77145,357500000.0
2005-12-16 19:27:00,1.77157,1.77214,1.77157,1.77214,548600005.0
2005-12-16 19:28:00,1.77224,1.77238,1.77221,1.7723,377400000.0
2005-12-16 19:29:00,1.77219,1.77235,1.77163,1.772,249999999.0
2005-12-16 19:30:00,1.77189,1.77199,1.77172,1.7718,361600000.0
2005-12-16 19:31:00,1.77181,1.77201,1.77172,1.77201,336899995.0
2005-12-16 19:32:00,1.77208,1.77213,1.77195,1.77198,448400000.0
2005-12-16 19:33:00,1.772,1.772,1.77194,1.77198,249499999.0
2005-12-16 19:34:00,1.7719,1.77195,1.77185,1.7719,202600001.0
2005-12-16 19:35:00,1.7719,1.77198,1.77185,1.77195,309200000.0
2005-12-16 19:36:00,1.77204,1.77238,1.77204,1.77228,456599999.0
2005-12-16 19:37:00,1.77225,1.7725,1.77222,1.77239,235199998.0
2005-12-16 19:38:00,1.7725,1.77288,1.7725,1.77263,127300000.0
2005-12-16 19:39:00,1.7725,1.77255,1.77238,1.77238,91400000.0
2005-12-16 19:40:00,1.77231,1.7724,1.77219,1.7722,416800002.0
2005-12-16 19:41:00,1.7722,1.7723,1.77217,1.77228,453400000.0
2005-12-16 19:42:00,1.77232,1.7725,1.77232,1.7725,152799999.0
2005-12-16 19:43:00,1.77254,1.77262,1.77239,1.77258,135499998.0
2005-12-16 19:44:00,1.77263,1.77297,1.77263,1.77278,254400001.0
2005-12-16 19:45:00,1.7728,1.77297,1.77267,1.77297,126750000.0
2005-12-16 19:46:00,1.77303,1.77306,1.77284,1.77306,288200001.0
2005-12-16 19:47:00,1.77309,1.7732,1.77294,1.77307,138099998.0
2005-12-16 19:48:00,1.77313,1.77321,1.77312,1.77319,217800002.0
2005-12-16 19:49:00,1.77327,1.77382,1.77323,1.77349,286299997.0
2005-12-16 19:50:00,1.7734,1.7734,1.77231,1.77291,266700000.0
2005-12-16 19:51:00,1.77291,1.77295,1.77271,1.77271,351200002.0
2005-12-16 19:52:00,1.77258,1.77258,1.77219,1.77222,133400000.0
2005-12-16 19:53:00,1.77221,1.77221,1.7717,1.7717,103100002.0
2005-12-16 19:54:00,1.77168,1.77187,1.77168,1.77187,114646994.0
2005-12-16 19:55:00,1.77183,1.77189,1.77177,1.77189,66200000.0
2005-12-16 19:56:00,1.77187,1.77187,1.77166,1.77166,291799999.0
2005-12-16 19:57:00,1.77155,1.77155,1.77133,1.77133,358349997.0
2005-12-16 19:58:00,1.77128,1.77132,1.77115,1.77128,385100000.0
2005-12-16 19:59:00,1.77126,1.77141,1.7712,1.77125,317000005.0
2005-12-16 20:00:00,1.7712,1.77133,1.77096,1.77108,258799997.0
2005-12-16 20:01:00,1.77101,1.77103,1.77043,1.77043,181100002.0
2005-12-16 20:02:00,1.77038,1.77058,1.77038,1.77042,137900001.0
2005-12-16 20:03:00,1.77038,1.7706,1.77033,1.77042,142999999.0
2005-12-16 20:04:00,1.77043,1.77062,1.77038,1.77038,276899997.0
2005-12-16 20:05:00,1.77034,1.77053,1.77024,1.7703,220600001.0
2005-12-16 20:06:00,1.77034,1.77061,1.77026,1.77048,199100001.0
2005-12-16 20:07:00,1.77046,1.77047,1.77027,1.7703,99900000.0
2005-12-16 20:08:00,1.77038,1.77071,1.77038,1.77071,348700000.0
2005-12-16 20:09:00,1.77064,1.77064,1.77046,1.77053,217199998.0
2005-12-16 20:10:00,1.77048,1.77048,1.77037,1.77037,109300002.0
2005-12-16 20:11:00,1.77045,1.77045,1.7704,1.77045,68100000.0
2005-12-16 20:12:00,1.77037,1.7704,1.77022,1.77023,452599995.0
2005-12-16 20:13:00,1.77014,1.77027,1.77007,1.77007,123800001.0
2005-12-16 20:14:00,1.77014,1.77046,1.77014,1.7703,107500000.0
2005-12-16 20:15:00,1.77025,1.77028,1.76996,1.76997,548599999.0
2005-12-16 20:16:00,1.76981,1.76981,1.7696,1.7696,142199999.0
2005-12-16 20:17:00,1.76961,1.76995,1.76961,1.76991,29200000.0
2005-12-16 20:18:00,1.76994,1.77026,1.76994,1.77026,150400001.0
2005-12-16 20:19:00,1.77035,1.7706,1.77032,1.7706,157999999.0
2005-12-16 20:20:00,1.7706,1.77064,1.77042,1.77042,349500002.0
2005-12-16 20:21:00,1.7704,1.77049,1.7704,1.77042,140900002.0
2005-12-16 20:22:00,1.7704,1.77045,1.7704,1.7704,110700001.0
2005-12-16 20:23:00,1.7704,1.77048,1.77035,1.77045,284599997.0
2005-12-16 20:24:00,1.77045,1.77047,1.7704,1.77047,117000000.0
2005-12-16 20:25:00,1.77049,1.77058,1.77043,1.77047,443950003.0
2005-12-16 20:26:00,1.77042,1.77056,1.77042,1.77042,496399997.0
2005-12-16 20:27:00,1.77042,1.77042,1.7703,1.77033,294299998.0
2005-12-16 20:28:00,1.77025,1.77025,1.76972,1.76972,336199997.0
2005-12-16 20:29:00,1.76972,1.76978,1.76943,1.76943,226300001.0
2005-12-16 20:30:00,1.76937,1.76937,1.76908,1.76916,982999997.0
2005-12-16 20:31:00,1.76916,1.76927,1.76912,1.76912,489500001.0
2005-12-16 20:32:00,1.76913,1.76932,1.76913,1.76928,662900000.0
2005-12-16 20:33:00,1.76929,1.76934,1.7692,1.76928,258799996.0
2005-12-16 20:34:00,1.7694,1.76954,1.76929,1.76941,115699998.0
2005-12-16 20:35:00,1.76948,1.76986,1.76948,1.76978,112100002.0
2005-12-16 20:36:00,1.76984,1.77011,1.76984,1.7699,138400000.0
2005-12-16 20:37:00,1.76982,1.76994,1.76962,1.76994,181700001.0
2005-12-16 20:38:00,1.77009,1.77036,1.77009,1.77028,280900002.0
2005-12-16 20:39:00,1.77042,1.77064,1.77027,1.77063,186999999.0
2005-12-16 20:40:00,1.7707,1.77075,1.77065,1.7707,165099999.0
2005-12-16 20:41:00,1.7706,1.77061,1.7701,1.7701,262999997.0
2005-12-16 20:42:00,1.77,1.77023,1.77,1.77023,129799999.0
2005-12-16 20:43:00,1.77032,1.77032,1.77018,1.77027,289300000.0
2005-12-16 20:44:00,1.77026,1.77026,1.77008,1.77008,386199999.0
2005-12-16 20:45:00,1.76996,1.76996,1.76941,1.76947,114500001.0
2005-12-16 20:46:00,1.76947,1.76963,1.76947,1.76963,172000000.0
2005-12-16 20:47:00,1.76963,1.76997,1.76954,1.76997,412300002.0
2005-12-16 20:48:00,1.77002,1.77005,1.76998,1.77005,169900000.0
2005-12-16 20:49:00,1.77001,1.77001,1.76969,1.76969,97800000.0
2005-12-16 20:50:00,1.76965,1.7698,1.76962,1.76975,345900003.0
2005-12-16 20:51:00,1.76979,1.76998,1.76978,1.7698,385399997.0
2005-12-16 20:52:00,1.76975,1.76985,1.76975,1.76985,129600000.0
2005-12-16 20:53:00,1.76979,1.76993,1.76976,1.76979,696499994.0
2005-12-16 20:54:00,1.76977,1.76981,1.76969,1.76969,351200002.0
2005-12-16 20:55:00,1.76972,1.76984,1.76972,1.76972,284400001.0
2005-12-16 20:56:00,1.76972,1.76985,1.76969,1.76969,339500001.0
2005-12-16 20:57:00,1.76967,1.76973,1.76945,1.76952,534300000.0
2005-12-16 20:58:00,1.76957,1.76962,1.76951,1.7696,240299999.0
2005-12-16 20:59:00,1.76955,1.76955,1.76928,1.76941,677499998.0
2005-12-16 21:00:00,1.76942,1.76959,1.76938,1.76953,387600002.0
2005-12-16 21:01:00,1.76952,1.76969,1.76951,1.7696,430699999.0
2005-12-16 21:02:00,1.76962,1.76972,1.76958,1.76967,131699999.0
2005-12-16 21:03:00,1.76963,1.76977,1.76963,1.76969,132200000.0
2005-12-16 21:04:00,1.76974,1.76989,1.76973,1.76989,163999998.0
2005-12-16 21:05:00,1.76991,1.77017,1.76991,1.77017,252600002.0
2005-12-16 21:06:00,1.77018,1.77027,1.77018,1.77027,207799999.0
2005-12-16 21:07:00,1.77026,1.77026,1.77015,1.77025,118000003.0
2005-12-16 21:08:00,1.77022,1.77022,1.77004,1.77004,120000001.0
2005-12-16 21:09:00,1.76997,1.77015,1.76997,1.77003,153100002.0
2005-12-16 21:10:00,1.77003,1.77003,1.7698,1.76993,112600000.0
2005-12-16 21:11:00,1.76991,1.77012,1.76991,1.77012,151400000.0
2005-12-16 21:12:00,1.77017,1.77026,1.77016,1.77023,98699999.0
2005-12-16 21:13:00,1.7702,1.77033,1.77018,1.77018,228000001.0
2005-12-16 21:14:00,1.77022,1.77032,1.77012,1.7702,441200000.0
2005-12-16 21:15:00,1.77022,1.77025,1.77013,1.77023,272600000.0
2005-12-16 21:16:00,1.77022,1.77022,1.7701,1.77017,49500000.0
2005-12-16 21:17:00,1.77021,1.77031,1.77015,1.77031,164100000.0
2005-12-16 21:18:00,1.77031,1.77037,1.77031,1.77037,62800000.0
2005-12-16 21:19:00,1.77054,1.77104,1.77054,1.77087,156099996.0
2005-12-16 21:20:00,1.77081,1.77081,1.77064,1.77067,238000001.0
2005-12-16 21:21:00,1.7706,1.77061,1.77051,1.77051,232900002.0
2005-12-16 21:22:00,1.77059,1.77079,1.77058,1.77076,169600000.0
2005-12-16 21:23:00,1.77085,1.77096,1.77085,1.77087,35400000.0
2005-12-16 21:24:00,1.77083,1.77083,1.77064,1.77078,217299998.0
2005-12-16 21:25:00,1.77083,1.77089,1.7708,1.77087,156700000.0
2005-12-16 21:26:00,1.7709,1.7709,1.7709,1.7709,10100000.0
2005-12-16 21:27:00,1.77079,1.77088,1.77046,1.77073,114100000.0
2005-12-16 21:28:00,1.77068,1.77073,1.77061,1.77073,199500001.0
2005-12-16 21:29:00,1.77067,1.77071,1.77063,1.77067,58100000.0
2005-12-16 21:30:00,1.77067,1.77072,1.77064,1.77068,38800000.0
2005-12-16 21:31:00,1.7708,1.771,1.7708,1.771,55100001.0
2005-12-16 21:32:00,1.77106,1.77114,1.77094,1.77114,214700001.0
2005-12-16 21:33:00,1.77117,1.77147,1.77095,1.77147,245800000.0
2005-12-16 21:34:00,1.77162,1.77196,1.77162,1.77168,201000001.0
2005-12-16 21:35:00,1.77187,1.77221,1.77187,1.77211,17000000.0
2005-12-16 21:36:00,1.77201,1.77217,1.77197,1.77206,59300001.0
2005-12-16 21:37:00,1.772,1.7721,1.77158,1.77168,267100001.0
2005-12-16 21:38:00,1.77167,1.77197,1.77167,1.7717,123399999.0
2005-12-16 21:39:00,1.77177,1.77192,1.77177,1.77185,100399999.0
2005-12-16 21:40:00,1.77177,1.77177,1.77153,1.7716,146600000.0
2005-12-16 21:41:00,1.77158,1.77187,1.77158,1.77187,80200000.0
2005-12-16 21:42:00,1.77198,1.77247,1.77198,1.77238,157899999.0
2005-12-16 21:43:00,1.77228,1.77238,1.77219,1.77227,34100000.0
2005-12-16 21:44:00,1.77225,1.77228,1.77223,1.77223,103300000.0
2005-12-16 21:45:00,1.7722,1.77223,1.77217,1.77217,72700000.0
2005-12-16 21:46:00,1.77211,1.77211,1.7719,1.77195,118700000.0
2005-12-16 21:47:00,1.77192,1.77192,1.77171,1.77171,284700000.0
2005-12-16 21:48:00,1.77158,1.77161,1.77148,1.77158,74800000.0
2005-12-16 21:49:00,1.77152,1.77152,1.77132,1.77132,37000000.0
2005-12-16 21:50:00,1.77127,1.77134,1.77122,1.77126,37300000.0
2005-12-16 21:51:00,1.77128,1.77143,1.77128,1.77143,202999999.0
2005-12-16 21:52:00,1.77148,1.77148,1.7714,1.77145,81899998.0
2005-12-16 21:53:00,1.77147,1.77162,1.77147,1.77158,59700000.0
2005-12-16 21:54:00,1.77166,1.77178,1.77165,1.77165,142299999.0
2005-12-16 21:55:00,1.77167,1.77177,1.77163,1.77177,178200000.0
2005-12-16 21:56:00,1.77177,1.77179,1.77166,1.77166,96400000.0
2005-12-16 21:57:00,1.7717,1.77189,1.7717,1.77179,111099999.0
2005-12-16 21:58:00,1.77183,1.77215,1.77177,1.77215,74399998.0
2005-12-16 21:59:00,1.77223,1.77235,1.77223,1.77225,427399999.0
2005-12-16 22:00:00,1.77231,1.77242,1.77183,1.77185,195849998.0
2005-12-16 22:01:00,1.77188,1.77199,1.77181,1.77181,116199999.0
2005-12-16 22:02:00,1.7718,1.77185,1.77175,1.77185,230600001.0
2005-12-16 22:03:00,1.77179,1.77179,1.7717,1.77172,169199998.0
2005-12-16 22:04:00,1.77164,1.77164,1.77145,1.77145,383299999.0
2005-12-16 22:05:00,1.77141,1.77148,1.77135,1.77148,184300001.0
2005-12-16 22:06:00,1.77148,1.77149,1.77142,1.77142,56800000.0
2005-12-16 22:07:00,1.77147,1.77147,1.77135,1.77138,39600001.0
2005-12-16 22:08:00,1.77139,1.77139,1.77133,1.77136,81500001.0
2005-12-16 22:09:00,1.77137,1.77137,1.77133,1.77133,10800000.0
2005-12-16 22:10:00,1.77141,1.77172,1.77141,1.77172,54599999.0
2005-12-16 22:11:00,1.77161,1.7717,1.77158,1.77167,50900000.0
2005-12-16 22:12:00,1.7717,1.77172,1.77165,1.77167,127200001.0
2005-12-16 22:13:00,1.77169,1.77176,1.77165,1.77165,59500000.0
2005-12-16 22:14:00,1.77162,1.77165,1.77162,1.77162,19200000.0
2005-12-16 22:15:00,1.77165,1.77165,1.77148,1.77153,271200000.0
2005-12-16 22:16:00,1.77155,1.77165,1.77155,1.7716,284899999.0
2005-12-16 22:17:00,1.77159,1.77159,1.77146,1.77158,66800000.0
2005-12-16 22:18:00,1.77155,1.77155,1.77145,1.77145,99800000.0
2005-12-16 22:19:00,1.77146,1.77158,1.77146,1.77158,49500000.0
2005-12-16 22:20:00,1.7716,1.77164,1.77149,1.77149,50900000.0
2005-12-16 22:21:00,1.77152,1.77159,1.77147,1.77147,121599999.0
2005-12-16 22:22:00,1.77147,1.77155,1.77147,1.77153,89200000.0
2005-12-16 22:23:00,1.77157,1.77182,1.77156,1.77158,179400000.0
2005-12-16 22:24:00,1.7716,1.77172,1.77157,1.77159,99100001.0
2005-12-16 22:25:00,1.7716,1.77168,1.7716,1.77167,123800000.0
2005-12-16 22:26:00,1.7717,1.77182,1.7717,1.77182,43900000.0
2005-12-16 22:27:00,1.77186,1.77198,1.77186,1.77191,71800000.0
2005-12-16 22:28:00,1.77199,1.77209,1.77196,1.77208,53900000.0
2005-12-16 22:29:00,1.77216,1.77252,1.77216,1.77237,103200000.0
2005-12-16 22:30:00,1.77238,1.77241,1.77227,1.77227,105299997.0
2005-12-16 22:31:00,1.77229,1.77241,1.77229,1.77237,47199999.0
2005-12-16 22:32:00,1.77232,1.77237,1.77227,1.77227,184500000.0
2005-12-16 22:33:00,1.77225,1.77253,1.77216,1.77251,106100001.0
2005-12-16 22:34:00,1.77255,1.7726,1.77247,1.7725,129700000.0
2005-12-16 22:35:00,1.77245,1.77245,1.77233,1.77234,6100000.0
2005-12-16 22:36:00,1.77233,1.77233,1.77223,1.77223,37600000.0
2005-12-16 22:37:00,1.77237,1.77243,1.77231,1.77231,97900000.0
2005-12-16 22:38:00,1.77232,1.77235,1.77225,1.7723,43600000.0
2005-12-16 22:39:00,1.77232,1.77238,1.77232,1.77238,26800000.0
2005-12-16 22:40:00,1.7724,1.7724,1.77237,1.7724,74700001.0
2005-12-16 22:41:00,1.77242,1.77254,1.77242,1.77249,133299997.0
2005-12-16 22:42:00,1.77243,1.77243,1.77227,1.77237,16900000.0
2005-12-16 22:43:00,1.77225,1.77225,1.77215,1.77217,69500000.0
2005-12-16 22:44:00,1.7722,1.77225,1.77217,1.77223,118399998.0
2005-12-16 22:45:00,1.77223,1.77225,1.7722,1.77225,103199999.0
2005-12-16 22:46:00,1.77225,1.7723,1.77225,1.77225,63500000.0
2005-12-16 22:47:00,1.7722,1.77224,1.77215,1.7722,34300000.0
2005-12-16 22:48:00,1.77222,1.77231,1.77214,1.77214,62199999.0
2005-12-16 22:49:00,1.77212,1.77213,1.7721,1.77213,30200000.0
2005-12-16 22:50:00,1.77215,1.77225,1.77212,1.7722,43600000.0
2005-12-16 22:51:00,1.77214,1.7722,1.77214,1.7722,36600001.0
2005-12-16 22:52:00,1.77232,1.77237,1.77226,1.77226,35300000.0
2005-12-16 22:53:00,1.77223,1.77228,1.77201,1.77228,44600001.0
2005-12-16 22:54:00,1.77229,1.77229,1.7722,1.77223,47500000.0
2005-12-16 22:55:00,1.77224,1.77226,1.77224,1.77224,30799999.0
2005-12-16 22:56:00,1.77219,1.77233,1.77215,1.77215,57600000.0
2005-12-16 22:57:00,1.77203,1.77203,1.77195,1.77195,16400000.0
2005-12-16 22:58:00,1.7719,1.77206,1.7719,1.77206,81000001.0
2005-12-16 22:59:00,1.77202,1.77202,1.77175,1.77177,122400000.0
2005-12-16 23:00:00,1.77156,1.77156,1.77117,1.77117,47600000.0
2005-12-16 23:01:00,1.77138,1.77152,1.77131,1.77152,40299999.0
2005-12-16 23:02:00,1.77164,1.77171,1.77164,1.77171,20000000.0
2005-12-16 23:03:00,1.7716,1.7716,1.77139,1.77139,36000000.0
2005-12-16 23:04:00,1.77142,1.7716,1.77138,1.7716,91600003.0
2005-12-16 23:05:00,1.7716,1.77163,1.7716,1.77163,5600000.0
2005-12-16 23:06:00,1.7716,1.7716,1.7715,1.77158,28300000.0
2005-12-16 23:07:00,1.77156,1.77156,1.77148,1.77148,5200000.0
2005-12-16 23:08:00,1.77143,1.77147,1.77143,1.77147,25900000.0
2005-12-16 23:09:00,1.77147,1.77151,1.77143,1.77143,43200001.0
2005-12-16 23:10:00,1.77148,1.77157,1.77148,1.77157,25400000.0
2005-12-16 23:11:00,1.77165,1.77168,1.77155,1.7716,49799999.0
2005-12-16 23:12:00,1.7716,1.77165,1.77157,1.77158,101399999.0
2005-12-16 23:13:00,1.77165,1.77165,1.77155,1.77165,89199999.0
2005-12-16 23:14:00,1.77162,1.77182,1.77156,1.77182,122899999.0
2005-12-16 23:15:00,1.77178,1.77195,1.77171,1.77195,87799998.0
2005-12-16 23:16:00,1.77215,1.77215,1.77215,1.77215,16200000.0
2005-12-16 23:17:00,1.77204,1.77205,1.77197,1.77205,83400002.0
2005-12-16 23:18:00,1.77205,1.77205,1.7719,1.77203,80699999.0
2005-12-16 23:19:00,1.772,1.77205,1.77195,1.77198,75599998.0
2005-12-16 23:20:00,1.77204,1.77204,1.7719,1.7719,75600000.0
2005-12-16 23:21:00,1.77188,1.77195,1.77185,1.77195,49999999.0
2005-12-16 23:22:00,1.77188,1.77195,1.77187,1.77195,34400000.0
2005-12-16 23:23:00,1.77188,1.77203,1.77185,1.77203,47700000.0
2005-12-16 23:24:00,1.77205,1.77205,1.77198,1.77205,51400000.0
2005-12-16 23:25:00,1.772,1.772,1.772,1.772,200000.0
2005-12-16 23:26:00,1.77202,1.77206,1.77202,1.77206,5800000.0
2005-12-16 23:27:00,1.77208,1.77212,1.77208,1.77212,19600000.0
2005-12-16 23:28:00,1.77202,1.77202,1.77198,1.77198,14000000.0
2005-12-16 23:29:00,1.77197,1.77198,1.77178,1.77178,133999998.0
2005-12-16 23:30:00,1.77171,1.77171,1.77164,1.77171,13000000.0
2005-12-16 23:31:00,1.77155,1.77173,1.77155,1.77169,51899999.0
2005-12-16 23:32:00,1.7717,1.77178,1.77163,1.7717,68900000.0
2005-12-16 23:33:00,1.77177,1.77183,1.77175,1.77183,20900000.0
2005-12-16 23:34:00,1.7718,1.77185,1.7718,1.7718,66500001.0
2005-12-16 23:35:00,1.77175,1.77187,1.77175,1.77187,8700000.0
2005-12-16 23:36:00,1.77185,1.77185,1.77185,1.77185,5200000.0
2005-12-16 23:37:00,1.77185,1.77185,1.77185,1.77185,9000000.0
2005-12-16 23:38:00,1.77176,1.77188,1.77176,1.77179,59500000.0
2005-12-16 23:39:00,1.77169,1.77172,1.77161,1.77161,32500000.0
2005-12-16 23:40:00,1.77165,1.77165,1.7716,1.77165,29100000.0
2005-12-16 23:41:00,1.77157,1.77182,1.77157,1.77182,86600001.0
2005-12-16 23:42:00,1.77192,1.77192,1.77178,1.77185,56400000.0
2005-12-16 23:43:00,1.7718,1.77192,1.7718,1.77192,69700001.0
2005-12-16 23:44:00,1.77194,1.77196,1.77194,1.77196,30000000.0
2005-12-16 23:45:00,1.77202,1.77202,1.77178,1.77191,34100001.0
2005-12-16 23:46:00,1.77192,1.77198,1.77192,1.77198,17100000.0
2005-12-16 23:47:00,1.77205,1.77205,1.772,1.772,15700000.0
2005-12-16 23:48:00,1.77205,1.77212,1.77204,1.77204,27400000.0
2005-12-16 23:49:00,1.77205,1.77205,1.77197,1.77197,34300000.0
2005-12-16 23:50:00,1.772,1.77205,1.772,1.772,26000000.0
2005-12-16 23:51:00,1.77201,1.77206,1.77201,1.77206,35299999.0
2005-12-16 23:52:00,1.7721,1.77213,1.77205,1.7721,47300000.0
2005-12-16 23:53:00,1.772,1.77206,1.77189,1.77206,70400000.0
2005-12-16 23:54:00,1.77227,1.77227,1.77223,1.77223,25800001.0
2005-12-16 23:55:00,1.77235,1.77284,1.77231,1.77284,48400000.0
2005-12-16 23:56:00,1.77282,1.77283,1.77282,1.77283,17500000.0
2005-12-16 23:57:00,1.7727,1.7728,1.7725,1.7725,34900000.0
2005-12-16 23:58:00,1.7725,1.77266,1.7725,1.77265,29500000.0
2005-12-16 23:59:00,1.77275,1.77275,1.77275,1.77275,30800000.0
2005-12-19 00:00:00,1.7693,1.7694,1.7691,1.7691,24900000.0
2005-12-19 00:01:00,1.7693,1.7701,1.769,1.7701,24900000.0
2005-12-19 00:02:00,1.7702,1.7703,1.7702,1.7702,24900000.0
2005-12-19 00:03:00,1.7704,1.7705,1.7703,1.7703,24900000.0
2005-12-19 00:05:00,1.7705,1.7706,1.7703,1.7706,24900000.0
2005-12-19 00:06:00,1.7705,1.7706,1.7705,1.7706,24900000.0
2005-12-19 00:07:00,1.7705,1.7705,1.7705,1.7705,24900000.0
2005-12-19 00:09:00,1.7704,1.7705,1.7704,1.7705,24900000.0
2005-12-19 00:11:00,1.7706,1.7706,1.7705,1.7705,24900000.0
2005-12-19 00:12:00,1.7709,1.7711,1.7709,1.7711,24900000.0
2005-12-19 00:15:00,1.771,1.7711,1.771,1.7711,24900000.0
2005-12-19 00:16:00,1.7713,1.7713,1.7713,1.7713,24900000.0
2005-12-19 00:17:00,1.7711,1.7711,1.7711,1.7711,24900000.0
2005-12-19 00:18:00,1.7713,1.7715,1.7713,1.7714,24900000.0
2005-12-19 00:19:00,1.7713,1.7714,1.7713,1.7714,24900000.0
2005-12-19 00:20:00,1.7715,1.7717,1.7715,1.7717,24900000.0
2005-12-19 00:21:00,1.7716,1.7716,1.7715,1.7715,24900000.0
2005-12-19 00:22:00,1.7714,1.7717,1.7714,1.7716,24900000.0
2005-12-19 00:23:00,1.7715,1.7716,1.7715,1.7715,24900000.0
2005-12-19 00:24:00,1.7714,1.7715,1.7714,1.7714,24900000.0
2005-12-19 00:25:00,1.7713,1.7714,1.7713,1.7713,24900000.0
2005-12-19 00:26:00,1.7714,1.7714,1.7713,1.7713,24900000.0
2005-12-19 00:27:00,1.7713,1.7714,1.7712,1.7713,24900000.0
2005-12-19 00:28:00,1.7714,1.7714,1.7714,1.7714,24900000.0
2005-12-19 00:31:00,1.7715,1.7715,1.7715,1.7715,24900000.0
2005-12-19 00:32:00,1.7713,1.7714,1.7712,1.7712,24900000.0
2005-12-19 00:33:00,1.7714,1.7714,1.7712,1.7714,24900000.0
2005-12-19 00:34:00,1.7715,1.7715,1.7714,1.7715,24900000.0
2005-12-19 00:39:00,1.7716,1.7716,1.7716,1.7716,24900000.0
2005-12-19 00:41:00,1.7717,1.7717,1.7716,1.7717,24900000.0
2005-12-19 00:43:00,1.7716,1.7717,1.7716,1.7717,24900000.0
2005-12-19 00:47:00,1.7718,1.7724,1.7718,1.7724,24900000.0
2005-12-19 00:48:00,1.7722,1.7722,1.7718,1.7719,24900000.0
2005-12-19 00:49:00,1.772,1.772,1.7719,1.772,24900000.0
2005-12-19 00:50:00,1.7719,1.772,1.7719,1.772,24900000.0
2005-12-19 00:51:00,1.7721,1.7721,1.772,1.772,24900000.0
2005-12-19 00:52:00,1.7721,1.7721,1.7721,1.7721,24900000.0
2005-12-19 00:53:00,1.7722,1.7722,1.7721,1.7722,24900000.0
2005-12-19 00:54:00,1.7722,1.7722,1.7719,1.772,24900000.0
2005-12-19 00:55:00,1.7719,1.7719,1.7719,1.7719,24900000.0
2005-12-19 00:56:00,1.772,1.7721,1.772,1.7721,24900000.0
2005-12-19 00:57:00,1.772,1.772,1.7719,1.7719,24900000.0
2005-12-19 00:58:00,1.772,1.772,1.7719,1.772,24900000.0
2005-12-19 01:00:00,1.7719,1.7721,1.7719,1.7721,24900000.0
2005-12-19 01:01:00,1.7722,1.7722,1.7721,1.7722,24900000.0
2005-12-19 01:04:00,1.7722,1.7722,1.7721,1.7721,24900000.0
2005-12-19 01:05:00,1.7723,1.7725,1.7723,1.7725,24900000.0
2005-12-19 01:06:00,1.7726,1.7727,1.7726,1.7726,24900000.0
2005-12-19 01:08:00,1.7725,1.7725,1.7725,1.7725,24900000.0
2005-12-19 01:09:00,1.7726,1.7726,1.7725,1.7725,24900000.0
2005-12-19 01:11:00,1.7724,1.7725,1.7721,1.7721,24900000.0
2005-12-19 01:13:00,1.7722,1.7722,1.7722,1.7722,24900000.0
2005-12-19 01:16:00,1.7723,1.7723,1.7722,1.7722,24900000.0
2005-12-19 01:18:00,1.7721,1.7722,1.772,1.7721,24900000.0
2005-12-19 01:19:00,1.772,1.7721,1.772,1.7721,24900000.0
2005-12-19 01:20:00,1.7722,1.7722,1.7721,1.7721,24900000.0
2005-12-19 01:22:00,1.7722,1.7722,1.7719,1.7721,24900000.0
2005-12-19 01:23:00,1.7722,1.7723,1.7722,1.7723,24900000.0
2005-12-19 01:25:00,1.7724,1.7724,1.7724,1.7724,24900000.0
2005-12-19 01:26:00,1.7724,1.7724,1.7724,1.7724,24900000.0
2005-12-19 01:28:00,1.7723,1.7723,1.7723,1.7723,24900000.0
2005-12-19 01:29:00,1.7724,1.7724,1.7724,1.7724,24900000.0
2005-12-19 01:31:00,1.7723,1.7724,1.7723,1.7723,24900000.0
2005-12-19 01:32:00,1.7722,1.7723,1.7722,1.7722,24900000.0
2005-12-19 01:33:00,1.7722,1.7723,1.7722,1.7722,24900000.0
2005-12-19 01:35:00,1.7723,1.7723,1.7722,1.7722,24900000.0
2005-12-19 01:36:00,1.772,1.772,1.772,1.772,24900000.0
2005-12-19 01:37:00,1.7722,1.7722,1.7721,1.7721,24900000.0
2005-12-19 01:38:00,1.7719,1.7719,1.7717,1.7717,24900000.0
2005-12-19 01:39:00,1.7716,1.7717,1.7715,1.7715,24900000.0
2005-12-19 01:40:00,1.7717,1.7717,1.7715,1.7715,24900000.0
2005-12-19 01:41:00,1.7714,1.7717,1.7713,1.7713,24900000.0
2005-12-19 01:42:00,1.7715,1.7715,1.7706,1.771,24900000.0
2005-12-19 01:43:00,1.7709,1.7709,1.7704,1.7709,24900000.0
2005-12-19 01:44:00,1.771,1.771,1.7709,1.771,24900000.0
2005-12-19 01:45:00,1.771,1.7711,1.7709,1.771,24900000.0
2005-12-19 01:46:00,1.7711,1.7711,1.771,1.7711,24900000.0
2005-12-19 01:49:00,1.7708,1.7708,1.7708,1.7708,24900000.0
2005-12-19 01:50:00,1.771,1.7711,1.7706,1.7706,24900000.0
2005-12-19 01:51:00,1.7708,1.7708,1.7706,1.7706,24900000.0
2005-12-19 01:52:00,1.7705,1.7706,1.7705,1.7705,24900000.0
2005-12-19 01:53:00,1.7706,1.7709,1.7705,1.7709,24900000.0
2005-12-19 01:54:00,1.771,1.7712,1.7709,1.7709,24900000.0
2005-12-19 01:55:00,1.771,1.7714,1.771,1.7712,24900000.0
2005-12-19 01:56:00,1.7713,1.7713,1.7711,1.7712,24900000.0
2005-12-19 01:57:00,1.7713,1.7715,1.7713,1.7715,24900000.0
2005-12-19 01:58:00,1.7717,1.7717,1.7711,1.7712,24900000.0
2005-12-19 01:59:00,1.7714,1.7714,1.7713,1.7714,24900000.0
2005-12-19 02:00:00,1.77181,1.7719,1.77176,1.7719,24900000.0
2005-12-19 02:01:00,1.77192,1.77205,1.77192,1.77205,87000000.0
2005-12-19 02:02:00,1.77208,1.77208,1.772,1.77204,119299998.0
2005-12-19 02:03:00,1.77208,1.77208,1.77195,1.77198,45200001.0
2005-12-19 02:04:00,1.77191,1.77206,1.77191,1.77206,67400000.0
2005-12-19 02:05:00,1.77217,1.77233,1.77217,1.77233,7600000.0
2005-12-19 02:06:00,1.7724,1.77251,1.77237,1.77247,103499999.0
2005-12-19 02:07:00,1.77245,1.77245,1.77245,1.77245,6000000.0
2005-12-19 02:08:00,1.77243,1.77243,1.77235,1.77237,67399999.0
2005-12-19 02:09:00,1.77231,1.77232,1.77231,1.77232,5400000.0
2005-12-19 02:10:00,1.77242,1.77242,1.77228,1.77231,46500000.0
2005-12-19 02:11:00,1.77233,1.77233,1.77193,1.77199,66000000.0
2005-12-19 02:12:00,1.7719,1.77195,1.77185,1.77185,83900001.0
2005-12-19 02:13:00,1.77196,1.7721,1.77196,1.77201,53100000.0
2005-12-19 02:14:00,1.77205,1.77205,1.772,1.77205,94000001.0
2005-12-19 02:15:00,1.77205,1.77205,1.77195,1.77205,26500000.0
2005-12-19 02:16:00,1.77207,1.77207,1.77202,1.77202,93900002.0
2005-12-19 02:17:00,1.77205,1.77205,1.772,1.772,39200001.0
2005-12-19 02:18:00,1.77196,1.77202,1.77184,1.77202,87100000.0
2005-12-19 02:19:00,1.77198,1.77203,1.77191,1.77203,52300000.0
2005-12-19 02:20:00,1.77205,1.77205,1.77195,1.77205,58599999.0
2005-12-19 02:21:00,1.772,1.77205,1.77195,1.77205,43400000.0
2005-12-19 02:22:00,1.77193,1.77196,1.77188,1.77194,101000001.0
2005-12-19 02:23:00,1.77198,1.77213,1.77197,1.77213,22200000.0
2005-12-19 02:24:00,1.7722,1.77225,1.7722,1.7722,51500000.0
2005-12-19 02:25:00,1.77213,1.77218,1.77212,1.77212,25500000.0
2005-12-19 02:26:00,1.77211,1.77223,1.77199,1.77219,20300000.0
2005-12-19 02:27:00,1.77215,1.77225,1.77215,1.77225,73000001.0
2005-12-19 02:28:00,1.7721,1.77215,1.77198,1.77215,42300000.0
2005-12-19 02:29:00,1.77213,1.77222,1.77208,1.77222,53900000.0
2005-12-19 02:30:00,1.77223,1.77231,1.77222,1.77222,18500000.0
2005-12-19 02:31:00,1.77221,1.77221,1.77189,1.77189,13800000.0
2005-12-19 02:32:00,1.77208,1.77209,1.77202,1.77202,36400000.0
2005-12-19 02:33:00,1.77209,1.77214,1.77203,1.77203,104400001.0
2005-12-19 02:34:00,1.77197,1.77208,1.77197,1.77208,32600000.0
2005-12-19 02:35:00,1.77206,1.77206,1.77202,1.77202,14500000.0
2005-12-19 02:36:00,1.77195,1.77195,1.77182,1.77183,31300000.0
2005-12-19 02:37:00,1.77188,1.772,1.77188,1.77195,87899998.0
2005-12-19 02:38:00,1.77184,1.77189,1.77161,1.77161,45899999.0
2005-12-19 02:39:00,1.77153,1.77153,1.77135,1.77137,91800001.0
2005-12-19 02:40:00,1.77134,1.77142,1.77134,1.77134,40999999.0
2005-12-19 02:41:00,1.77138,1.77156,1.77128,1.77128,59999999.0
2005-12-19 02:42:00,1.77125,1.77125,1.77077,1.77082,54300000.0
2005-12-19 02:43:00,1.77064,1.77064,1.77038,1.77061,48900000.0
2005-12-19 02:44:00,1.77065,1.77082,1.77065,1.77077,153299999.0
2005-12-19 02:45:00,1.77059,1.77082,1.77043,1.77082,77270001.0
2005-12-19 02:46:00,1.77081,1.77098,1.7708,1.7708,76300000.0
2005-12-19 02:47:00,1.77087,1.77088,1.77087,1.77088,17700000.0
2005-12-19 02:48:00,1.77087,1.77103,1.77087,1.77096,64500001.0
2005-12-19 02:49:00,1.7709,1.77098,1.77068,1.77068,114200000.0
2005-12-19 02:50:00,1.77056,1.77077,1.77049,1.7706,66000002.0
2005-12-19 02:51:00,1.77045,1.7706,1.77043,1.7706,48100000.0
2005-12-19 02:52:00,1.77053,1.77053,1.77038,1.77039,28400000.0
2005-12-19 02:53:00,1.77047,1.77075,1.77047,1.77075,6300000.0
2005-12-19 02:54:00,1.77092,1.77109,1.77092,1.77105,51900000.0
2005-12-19 02:55:00,1.77098,1.77127,1.77098,1.7711,32870000.0
2005-12-19 02:56:00,1.77111,1.77122,1.77103,1.77103,95399999.0
2005-12-19 02:57:00,1.77103,1.77133,1.77103,1.77133,80899999.0
2005-12-19 02:58:00,1.77147,1.77149,1.77092,1.77105,96400001.0
2005-12-19 02:59:00,1.77116,1.77116,1.77114,1.77114,20700000.0
2005-12-19 03:00:00,1.77139,1.77159,1.77139,1.77142,50500000.0
2005-12-19 03:01:00,1.77138,1.77142,1.7713,1.77134,73199999.0
2005-12-19 03:02:00,1.77125,1.77131,1.77116,1.77116,58700001.0
2005-12-19 03:03:00,1.77117,1.77121,1.77112,1.77121,76799998.0
2005-12-19 03:04:00,1.7713,1.77135,1.77127,1.77127,40700001.0
2005-12-19 03:05:00,1.77118,1.77129,1.77118,1.77127,40000000.0
2005-12-19 03:06:00,1.77125,1.77135,1.77123,1.77125,101399999.0
2005-12-19 03:07:00,1.7713,1.77135,1.7713,1.7713,7100000.0
2005-12-19 03:08:00,1.77135,1.77135,1.77135,1.77135,11300000.0
2005-12-19 03:09:00,1.77137,1.77143,1.7713,1.77143,35300000.0
2005-12-19 03:10:00,1.77144,1.77144,1.77131,1.77132,80600002.0
2005-12-19 03:11:00,1.77135,1.77135,1.7713,1.7713,36800000.0
2005-12-19 03:12:00,1.77136,1.77136,1.77119,1.77122,31000000.0
2005-12-19 03:13:00,1.77132,1.77141,1.77129,1.77131,37699999.0
2005-12-19 03:14:00,1.77132,1.77149,1.7712,1.77146,64999998.0
2005-12-19 03:15:00,1.77142,1.77142,1.77123,1.77141,55099999.0
2005-12-19 03:16:00,1.77145,1.77145,1.7714,1.77145,10700000.0
2005-12-19 03:17:00,1.7714,1.77153,1.7714,1.77153,63000000.0
2005-12-19 03:18:00,1.7714,1.7714,1.77121,1.77129,35300000.0
2005-12-19 03:19:00,1.77126,1.77137,1.77126,1.77137,24100000.0
2005-12-19 03:20:00,1.77135,1.77139,1.77127,1.77139,99600000.0
2005-12-19 03:21:00,1.77142,1.7715,1.77137,1.77139,57500000.0
2005-12-19 03:22:00,1.77139,1.77143,1.77137,1.77141,57000000.0
2005-12-19 03:23:00,1.77145,1.77147,1.77134,1.77147,80000001.0
2005-12-19 03:24:00,1.77143,1.77143,1.77142,1.77142,5200000.0
2005-12-19 03:25:00,1.77134,1.77143,1.77133,1.77133,51199998.0
2005-12-19 03:26:00,1.77128,1.77135,1.77128,1.77135,30700000.0
2005-12-19 03:27:00,1.7713,1.7713,1.7713,1.7713,15900000.0
2005-12-19 03:28:00,1.77134,1.77134,1.77126,1.77128,44900000.0
2005-12-19 03:29:00,1.77137,1.77141,1.77133,1.7714,73600000.0
2005-12-19 03:30:00,1.77134,1.7714,1.77134,1.77137,78300000.0
2005-12-19 03:31:00,1.77132,1.77135,1.77132,1.77135,3200000.0
2005-12-19 03:32:00,1.77133,1.77133,1.77124,1.77127,12100000.0
2005-12-19 03:33:00,1.77118,1.77118,1.77118,1.77118,67300002.0
2005-12-19 03:34:00,1.77131,1.77134,1.77131,1.77134,19200000.0
2005-12-19 03:35:00,1.77147,1.77156,1.77138,1.77156,17400000.0
2005-12-19 03:36:00,1.77147,1.77155,1.77147,1.7715,61100002.0
2005-12-19 03:37:00,1.77162,1.77163,1.77162,1.77163,20600000.0
2005-12-19 03:38:00,1.77175,1.77186,1.7715,1.7715,48700000.0
2005-12-19 03:39:00,1.77155,1.77179,1.77155,1.77177,36200000.0
2005-12-19 03:40:00,1.77188,1.77226,1.77188,1.77225,55699999.0
2005-12-19 03:41:00,1.77235,1.77245,1.77224,1.77245,57200000.0
2005-12-19 03:42:00,1.77247,1.77259,1.77247,1.77256,73800000.0
2005-12-19 03:43:00,1.77268,1.77268,1.77263,1.77263,27599999.0
2005-12-19 03:44:00,1.7727,1.7727,1.7727,1.7727,2200000.0
2005-12-19 03:45:00,1.77268,1.77273,1.77263,1.77273,55100000.0
2005-12-19 03:46:00,1.7727,1.77277,1.77265,1.77265,87500001.0
2005-12-19 03:47:00,1.77255,1.77255,1.7722,1.77227,50800000.0
2005-12-19 03:48:00,1.77225,1.77247,1.77225,1.77243,102000002.0
2005-12-19 03:49:00,1.77242,1.7726,1.77242,1.7726,22600000.0
2005-12-19 03:50:00,1.77248,1.77248,1.77222,1.77244,88300002.0
2005-12-19 03:51:00,1.7725,1.77262,1.7725,1.7726,79800000.0
2005-12-19 03:52:00,1.77268,1.77279,1.77265,1.77265,74600000.0
2005-12-19 03:53:00,1.77265,1.77286,1.77262,1.77275,193500000.0
2005-12-19 03:54:00,1.77266,1.77266,1.77215,1.77239,26400000.0
2005-12-19 03:55:00,1.77253,1.77261,1.77253,1.77255,57900000.0
2005-12-19 03:56:00,1.77255,1.77255,1.77245,1.77255,82200001.0
2005-12-19 03:57:00,1.7724,1.7724,1.77196,1.77196,58699999.0
2005-12-19 03:58:00,1.77188,1.77231,1.77188,1.77231,93100000.0
2005-12-19 03:59:00,1.77234,1.77245,1.77225,1.77232,78500000.0
2005-12-19 04:00:00,1.7723,1.77238,1.77206,1.77206,121199998.0
2005-12-19 04:01:00,1.77213,1.77219,1.77213,1.77219,14300000.0
2005-12-19 04:02:00,1.77238,1.77241,1.77227,1.77229,49800000.0
2005-12-19 04:03:00,1.77216,1.77216,1.77202,1.77204,81200000.0
2005-12-19 04:04:00,1.77198,1.77205,1.77198,1.772,32600000.0
2005-12-19 04:05:00,1.77202,1.77213,1.77202,1.77213,53899999.0
2005-12-19 04:06:00,1.77205,1.77212,1.77195,1.77195,27200000.0
2005-12-19 04:07:00,1.77181,1.77181,1.77139,1.77141,112900000.0
2005-12-19 04:08:00,1.77155,1.77155,1.77145,1.77155,58500000.0
2005-12-19 04:09:00,1.77153,1.77157,1.77144,1.77157,29000000.0
2005-12-19 04:10:00,1.77163,1.77175,1.77153,1.77167,100400002.0
2005-12-19 04:11:00,1.77178,1.77203,1.77178,1.77203,54199999.0
2005-12-19 04:12:00,1.77205,1.77221,1.77205,1.77221,24600000.0
2005-12-19 04:13:00,1.7724,1.7727,1.7724,1.77248,108399998.0
2005-12-19 04:14:00,1.7725,1.77263,1.77178,1.77178,81600000.0
2005-12-19 04:15:00,1.77175,1.77176,1.77151,1.77175,46100000.0
2005-12-19 04:16:00,1.77176,1.77176,1.77117,1.77117,99000000.0
2005-12-19 04:17:00,1.77115,1.7712,1.77099,1.77099,15300000.0
2005-12-19 04:18:00,1.77102,1.77131,1.77102,1.77126,83400000.0
2005-12-19 04:19:00,1.77126,1.77126,1.77116,1.77126,38300000.0
2005-12-19 04:20:00,1.77121,1.77127,1.77112,1.77112,38000000.0
2005-12-19 04:21:00,1.77115,1.77123,1.77115,1.77123,35100001.0
2005-12-19 04:22:00,1.77116,1.77121,1.77105,1.77107,71200001.0
2005-12-19 04:23:00,1.77105,1.77105,1.771,1.771,25400000.0
2005-12-19 04:24:00,1.77103,1.77114,1.77103,1.7711,44000000.0
2005-12-19 04:25:00,1.77125,1.77137,1.77119,1.77119,21900000.0
2005-12-19 04:26:00,1.77118,1.77118,1.77111,1.77118,22400000.0
2005-12-19 04:27:00,1.77127,1.77127,1.7711,1.7711,82700000.0
2005-12-19 04:28:00,1.77099,1.77121,1.77098,1.77121,99099999.0
2005-12-19 04:29:00,1.77125,1.77128,1.77117,1.77125,136099999.0
2005-12-19 04:30:00,1.77126,1.77128,1.77126,1.77128,28899999.0
2005-12-19 04:31:00,1.77131,1.77142,1.77131,1.77142,22400000.0
2005-12-19 04:32:00,1.77135,1.77135,1.77128,1.77128,17700000.0
2005-12-19 04:33:00,1.7713,1.77138,1.77118,1.77118,62199999.0
2005-12-19 04:34:00,1.77123,1.77123,1.77117,1.77117,13300000.0
2005-12-19 04:35:00,1.77104,1.77111,1.77099,1.77099,29100000.0
2005-12-19 04:36:00,1.7709,1.77097,1.77085,1.77095,76200000.0
2005-12-19 04:37:00,1.77092,1.77098,1.77083,1.7709,92500001.0
2005-12-19 04:38:00,1.77097,1.77117,1.77097,1.77108,64500000.0
2005-12-19 04:39:00,1.77095,1.77095,1.7709,1.7709,10700000.0
2005-12-19 04:40:00,1.77098,1.77098,1.7709,1.7709,25200000.0
2005-12-19 04:41:00,1.7709,1.77095,1.7709,1.77095,21600000.0
2005-12-19 04:42:00,1.77088,1.77088,1.77078,1.77078,10300000.0
2005-12-19 04:43:00,1.77077,1.77085,1.77077,1.77085,19900000.0
2005-12-19 04:44:00,1.7708,1.77085,1.77075,1.77075,61649998.0
2005-12-19 04:45:00,1.77084,1.77084,1.77081,1.77081,11600000.0
2005-12-19 04:46:00,1.77095,1.77095,1.7709,1.7709,14300000.0
2005-12-19 04:47:00,1.77088,1.77095,1.77088,1.7709,56100000.0
2005-12-19 04:48:00,1.77109,1.77138,1.77109,1.77123,45899999.0
2005-12-19 04:49:00,1.77112,1.77123,1.77099,1.77099,43699999.0
2005-12-19 04:50:00,1.77085,1.77085,1.77075,1.77075,33400000.0
2005-12-19 04:51:00,1.7709,1.771,1.77079,1.77079,54200000.0
2005-12-19 04:52:00,1.77085,1.77085,1.77085,1.77085,26100000.0
2005-12-19 04:53:00,1.77078,1.7708,1.77078,1.7708,6300000.0
2005-12-19 04:54:00,1.77085,1.77085,1.77085,1.77085,5100000.0
2005-12-19 04:55:00,1.77073,1.77085,1.77073,1.77085,8800000.0
2005-12-19 04:56:00,1.77085,1.77106,1.77085,1.77106,39700000.0
2005-12-19 04:57:00,1.77111,1.77113,1.77099,1.77113,57400000.0
2005-12-19 04:58:00,1.77106,1.77121,1.77106,1.77109,67499998.0
2005-12-19 04:59:00,1.77115,1.77127,1.77113,1.77118,38369999.0
2005-12-19 05:00:00,1.77123,1.77123,1.77111,1.77118,26200000.0
2005-12-19 05:01:00,1.77112,1.77119,1.77111,1.77115,44500000.0
2005-12-19 05:02:00,1.77113,1.77141,1.77113,1.77141,45000000.0
2005-12-19 05:03:00,1.77144,1.77144,1.77143,1.77143,10100000.0
2005-12-19 05:04:00,1.77136,1.77139,1.77136,1.77139,5200000.0
2005-12-19 05:05:00,1.7714,1.77147,1.77134,1.77134,60799998.0
2005-12-19 05:06:00,1.7713,1.77146,1.7713,1.77146,10300000.0
2005-12-19 05:07:00,1.77147,1.77147,1.77137,1.77141,27000000.0
2005-12-19 05:08:00,1.77125,1.77125,1.77085,1.7709,38700000.0
2005-12-19 05:09:00,1.77088,1.77091,1.77077,1.77091,22700000.0
2005-12-19 05:10:00,1.77072,1.77072,1.77023,1.77063,24100000.0
2005-12-19 05:11:00,1.77068,1.77071,1.77053,1.77065,105200002.0
2005-12-19 05:12:00,1.77067,1.7707,1.7706,1.7706,65500002.0
2005-12-19 05:13:00,1.77035,1.77035,1.77011,1.77035,79000000.0
2005-12-19 05:14:00,1.77036,1.77081,1.7702,1.77081,91500000.0
2005-12-19 05:15:00,1.77105,1.77127,1.77105,1.77105,68099998.0
2005-12-19 05:16:00,1.77095,1.77098,1.77091,1.77091,65600000.0
2005-12-19 05:17:00,1.77105,1.77114,1.77094,1.77094,59999999.0
2005-12-19 05:18:00,1.771,1.77138,1.771,1.77127,61799999.0
2005-12-19 05:19:00,1.7711,1.77118,1.77096,1.77118,64700000.0
2005-12-19 05:20:00,1.77113,1.77115,1.77084,1.77084,77000001.0
2005-12-19 05:21:00,1.77073,1.77073,1.77058,1.77067,47700000.0
2005-12-19 05:22:00,1.77063,1.77063,1.7703,1.7703,42000000.0
2005-12-19 05:23:00,1.77042,1.77063,1.77033,1.77033,62300000.0
2005-12-19 05:24:00,1.77022,1.77036,1.77004,1.77033,102046992.0
2005-12-19 05:25:00,1.7704,1.77043,1.77024,1.77042,100099998.0
2005-12-19 05:26:00,1.77039,1.77055,1.77037,1.77046,36500000.0
2005-12-19 05:27:00,1.77041,1.77049,1.77033,1.77033,25300000.0
2005-12-19 05:28:00,1.77032,1.77032,1.77018,1.77018,27000000.0
2005-12-19 05:29:00,1.77022,1.77028,1.7702,1.77028,12300000.0
2005-12-19 05:30:00,1.7703,1.77035,1.7703,1.77035,88100000.0
2005-12-19 05:31:00,1.77032,1.77032,1.77022,1.77022,34499999.0
2005-12-19 05:32:00,1.77032,1.77038,1.77032,1.77038,44299999.0
2005-12-19 05:33:00,1.7704,1.77045,1.7703,1.77045,35500000.0
2005-12-19 05:34:00,1.77049,1.77049,1.77014,1.77038,105800002.0
2005-12-19 05:35:00,1.7703,1.77035,1.7703,1.77035,4200000.0
2005-12-19 05:36:00,1.7703,1.77035,1.7703,1.77035,38900000.0
2005-12-19 05:37:00,1.77031,1.77041,1.77031,1.77035,59099998.0
2005-12-19 05:38:00,1.77044,1.77044,1.77027,1.77037,91200001.0
2005-12-19 05:39:00,1.7704,1.7704,1.77037,1.77037,49000000.0
2005-12-19 05:40:00,1.77045,1.77045,1.7703,1.7704,108299999.0
2005-12-19 05:41:00,1.7704,1.77045,1.77035,1.77035,28300000.0
2005-12-19 05:42:00,1.77042,1.77047,1.77042,1.77047,8900000.0
2005-12-19 05:43:00,1.77042,1.77045,1.7704,1.77042,64100000.0
2005-12-19 05:44:00,1.77045,1.77045,1.77038,1.77038,40100000.0
2005-12-19 05:45:00,1.77042,1.77042,1.77042,1.77042,12800000.0
2005-12-19 05:46:00,1.77035,1.7704,1.77035,1.7704,19900001.0
2005-12-19 05:47:00,1.7704,1.77045,1.7704,1.77045,40100000.0
2005-12-19 05:48:00,1.77045,1.77045,1.7704,1.77045,46000000.0
2005-12-19 05:49:00,1.77033,1.7704,1.77033,1.7704,29800000.0
2005-12-19 05:50:00,1.77043,1.77043,1.77039,1.77039,26000000.0
2005-12-19 05:51:00,1.7703,1.77038,1.7703,1.77035,7600000.0
2005-12-19 05:52:00,1.7703,1.77035,1.7703,1.77035,22600000.0
2005-12-19 05:53:00,1.7703,1.77035,1.77025,1.77033,45100000.0
2005-12-19 05:54:00,1.77035,1.77038,1.7702,1.77035,83500000.0
2005-12-19 05:55:00,1.77032,1.77043,1.77032,1.77039,63399999.0
2005-12-19 05:56:00,1.77037,1.77045,1.77037,1.7704,90900000.0
2005-12-19 05:57:00,1.77043,1.77043,1.77034,1.77037,19100000.0
2005-12-19 05:58:00,1.77032,1.77032,1.77016,1.7702,34100000.0
2005-12-19 05:59:00,1.77013,1.77014,1.76996,1.76996,34900000.0
2005-12-19 06:00:00,1.76995,1.76995,1.76985,1.76987,96099999.0
2005-12-19 06:01:00,1.77002,1.7701,1.77002,1.77002,36700000.0
2005-12-19 06:02:00,1.77005,1.77018,1.76995,1.76995,35200000.0
2005-12-19 06:03:00,1.76998,1.76998,1.76985,1.76995,72700001.0
2005-12-19 06:04:00,1.76999,1.76999,1.76994,1.76994,7600000.0
2005-12-19 06:05:00,1.77007,1.77023,1.77006,1.77006,26900000.0
2005-12-19 06:06:00,1.76995,1.77005,1.76995,1.77,49400000.0
2005-12-19 06:07:00,1.77,1.77005,1.76995,1.77,73700002.0
2005-12-19 06:08:00,1.77004,1.77011,1.77004,1.77011,16700000.0
2005-12-19 06:09:00,1.77011,1.77018,1.77005,1.77005,125800001.0
2005-12-19 06:10:00,1.77,1.77013,1.76997,1.77013,79099998.0
2005-12-19 06:11:00,1.77019,1.77029,1.77018,1.77028,30800000.0
2005-12-19 06:12:00,1.77035,1.77035,1.77027,1.7703,82500002.0
2005-12-19 06:13:00,1.7703,1.77035,1.7703,1.7703,24400000.0
2005-12-19 06:14:00,1.77025,1.77025,1.77013,1.77017,81400001.0
2005-12-19 06:15:00,1.77025,1.77025,1.77013,1.77025,44300000.0
2005-12-19 06:16:00,1.77018,1.77021,1.77005,1.77005,108200003.0
2005-12-19 06:17:00,1.77013,1.77028,1.7701,1.77028,61100000.0
2005-12-19 06:18:00,1.77032,1.77034,1.77022,1.77022,70600000.0
2005-12-19 06:19:00,1.77006,1.77009,1.76997,1.76997,44100001.0
2005-12-19 06:20:00,1.76999,1.7701,1.76999,1.7701,57400000.0
2005-12-19 06:21:00,1.77009,1.77017,1.77001,1.77001,90000001.0
2005-12-19 06:22:00,1.77003,1.77016,1.77003,1.77008,88899999.0
2005-12-19 06:23:00,1.77008,1.77008,1.76998,1.77,9900000.0
2005-12-19 06:24:00,1.77005,1.77005,1.76998,1.77002,83299999.0
2005-12-19 06:25:00,1.77011,1.77011,1.77003,1.77006,23400000.0
2005-12-19 06:26:00,1.77007,1.77015,1.77007,1.77015,45400000.0
2005-12-19 06:27:00,1.7701,1.77018,1.77007,1.77018,31799999.0
2005-12-19 06:28:00,1.7701,1.77018,1.7701,1.7701,19800000.0
2005-12-19 06:29:00,1.77012,1.77021,1.77012,1.77019,28200000.0
2005-12-19 06:30:00,1.7701,1.77015,1.77005,1.77015,51600001.0
2005-12-19 06:31:00,1.77007,1.77013,1.77003,1.77003,42300000.0
2005-12-19 06:32:00,1.77,1.77,1.76998,1.77,88600001.0
2005-12-19 06:33:00,1.77002,1.77002,1.77002,1.77002,7800000.0
2005-12-19 06:34:00,1.76995,1.77005,1.76995,1.77002,58700001.0
2005-12-19 06:35:00,1.77,1.77,1.76995,1.76995,19000000.0
2005-12-19 06:36:00,1.77,1.77005,1.77,1.77,35100000.0
2005-12-19 06:37:00,1.77004,1.77006,1.77004,1.77006,5900000.0
2005-12-19 06:38:00,1.77015,1.77015,1.77015,1.77015,23100000.0
2005-12-19 06:39:00,1.77014,1.77021,1.77014,1.77021,37400000.0
2005-12-19 06:40:00,1.77025,1.77025,1.77022,1.77022,16800000.0
2005-12-19 06:41:00,1.77025,1.77025,1.77018,1.77025,60800000.0
2005-12-19 06:42:00,1.7702,1.77031,1.7702,1.77021,64800000.0
2005-12-19 06:43:00,1.77025,1.77025,1.7702,1.7702,34100000.0
2005-12-19 06:44:00,1.7702,1.77025,1.77015,1.7702,34100000.0
2005-12-19 06:45:00,1.7702,1.77025,1.7701,1.77018,53100000.0
2005-12-19 06:46:00,1.77025,1.77025,1.77015,1.77022,76400003.0
2005-12-19 06:47:00,1.7702,1.77028,1.77017,1.77017,95000002.0
2005-12-19 06:48:00,1.77025,1.77025,1.77015,1.77025,35100000.0
2005-12-19 06:49:00,1.77027,1.77028,1.77027,1.77028,3300000.0
2005-12-19 06:50:00,1.77042,1.7705,1.77042,1.77048,50200000.0
2005-12-19 06:51:00,1.77052,1.77066,1.77052,1.77066,70200001.0
2005-12-19 06:52:00,1.77064,1.77066,1.77035,1.77035,49000000.0
2005-12-19 06:53:00,1.77058,1.77058,1.77037,1.77037,14200000.0
2005-12-19 06:54:00,1.77044,1.77051,1.77035,1.77045,120499996.0
2005-12-19 06:55:00,1.77045,1.77052,1.77043,1.77043,91500001.0
2005-12-19 06:56:00,1.77032,1.77038,1.77032,1.77038,3200000.0
2005-12-19 06:57:00,1.7703,1.7703,1.7703,1.7703,6800000.0
2005-12-19 06:58:00,1.77038,1.77042,1.77038,1.77042,19800000.0
2005-12-19 06:59:00,1.77035,1.77051,1.77035,1.77045,26300000.0
2005-12-19 07:00:00,1.77065,1.77065,1.77058,1.77058,55600001.0
2005-12-19 07:01:00,1.77057,1.77067,1.77051,1.77056,53400000.0
2005-12-19 07:02:00,1.77075,1.77089,1.77075,1.77079,21800000.0
2005-12-19 07:03:00,1.77072,1.77085,1.77072,1.77085,70500000.0
2005-12-19 07:04:00,1.77091,1.77091,1.77084,1.77084,9600000.0
2005-12-19 07:05:00,1.77081,1.77095,1.77081,1.77095,14900000.0
2005-12-19 07:06:00,1.77114,1.77116,1.77114,1.77116,6900000.0
2005-12-19 07:07:00,1.77137,1.77137,1.7713,1.7713,76600001.0
2005-12-19 07:08:00,1.77136,1.77144,1.77134,1.77144,22100000.0
2005-12-19 07:09:00,1.77138,1.77138,1.77124,1.77138,27300000.0
2005-12-19 07:10:00,1.77135,1.77137,1.77123,1.77136,81599998.0
2005-12-19 07:11:00,1.77141,1.77144,1.77141,1.77144,22800000.0
2005-12-19 07:12:00,1.77149,1.77149,1.77134,1.7714,46500000.0
2005-12-19 07:13:00,1.77145,1.77145,1.77135,1.77137,80600002.0
2005-12-19 07:14:00,1.77132,1.77142,1.77129,1.77132,154100001.0
2005-12-19 07:15:00,1.77135,1.77135,1.7712,1.77135,34900000.0
2005-12-19 07:16:00,1.7714,1.77148,1.7714,1.77148,48600000.0
2005-12-19 07:17:00,1.77158,1.77159,1.77144,1.77148,53599999.0
2005-12-19 07:18:00,1.77147,1.77162,1.77147,1.77162,18000000.0
2005-12-19 07:19:00,1.77163,1.77163,1.77152,1.77154,74900001.0
2005-12-19 07:20:00,1.77158,1.7717,1.77156,1.77166,60500000.0
2005-12-19 07:21:00,1.77162,1.77175,1.77162,1.77174,57399999.0
2005-12-19 07:22:00,1.77168,1.77175,1.77168,1.77175,59900000.0
2005-12-19 07:23:00,1.77175,1.77175,1.7717,1.7717,37000000.0
2005-12-19 07:24:00,1.77167,1.7717,1.77151,1.77159,82900000.0
2005-12-19 07:25:00,1.7716,1.77168,1.77152,1.7716,94700002.0
2005-12-19 07:26:00,1.77157,1.77158,1.77144,1.77153,151600001.0
2005-12-19 07:27:00,1.77145,1.77156,1.77142,1.77142,56899998.0
2005-12-19 07:28:00,1.77138,1.7714,1.77138,1.7714,17500000.0
2005-12-19 07:29:00,1.77138,1.77138,1.77137,1.77137,56600000.0
2005-12-19 07:30:00,1.77139,1.77139,1.77136,1.77136,2000000.0
2005-12-19 07:31:00,1.77138,1.77143,1.77135,1.7714,67600000.0
2005-12-19 07:32:00,1.77137,1.77138,1.7713,1.7713,74400000.0
2005-12-19 07:33:00,1.77135,1.77135,1.77128,1.77135,84300000.0
2005-12-19 07:34:00,1.7713,1.77135,1.77128,1.7713,47600000.0
2005-12-19 07:35:00,1.77135,1.77138,1.77125,1.7713,91599999.0
2005-12-19 07:36:00,1.77135,1.77135,1.7713,1.7713,57400000.0
2005-12-19 07:37:00,1.77132,1.77138,1.77132,1.77138,18900000.0
2005-12-19 07:38:00,1.7713,1.77136,1.7713,1.77136,21799999.0
2005-12-19 07:39:00,1.77127,1.77133,1.77127,1.77133,12600000.0
2005-12-19 07:40:00,1.7714,1.77145,1.77133,1.7714,22800000.0
2005-12-19 07:41:00,1.77145,1.77145,1.7714,1.7714,15200000.0
2005-12-19 07:42:00,1.7714,1.77145,1.77135,1.77135,58600000.0
2005-12-19 07:43:00,1.77148,1.77148,1.7714,1.7714,89799999.0
2005-12-19 07:44:00,1.7714,1.77148,1.77138,1.77148,37799999.0
2005-12-19 07:45:00,1.77147,1.77154,1.77147,1.77149,40999999.0
2005-12-19 07:46:00,1.77148,1.77153,1.77148,1.7715,117499998.0
2005-12-19 07:47:00,1.77145,1.7715,1.77145,1.7715,4900000.0
2005-12-19 07:48:00,1.77158,1.77158,1.7715,1.7715,9600000.0
2005-12-19 07:49:00,1.77151,1.77162,1.77151,1.77162,79799999.0
2005-12-19 07:50:00,1.77157,1.77157,1.7715,1.7715,11200000.0
2005-12-19 07:51:00,1.7715,1.77155,1.7715,1.7715,66500000.0
2005-12-19 07:52:00,1.77152,1.7716,1.77152,1.77152,107900000.0
2005-12-19 07:53:00,1.77148,1.77148,1.77148,1.77148,6800000.0
2005-12-19 07:54:00,1.77155,1.77155,1.77148,1.7715,57299998.0
2005-12-19 07:55:00,1.77153,1.77153,1.77139,1.77142,23800000.0
2005-12-19 07:56:00,1.77148,1.77148,1.77145,1.77145,10000000.0
2005-12-19 07:57:00,1.7714,1.7714,1.7714,1.7714,10100000.0
2005-12-19 07:58:00,1.77135,1.77145,1.77135,1.77145,22399999.0
2005-12-19 07:59:00,1.7714,1.77145,1.77135,1.77145,48799999.0
2005-12-19 08:00:00,1.77137,1.77137,1.77133,1.77133,7200000.0
2005-12-19 08:01:00,1.77135,1.77135,1.77125,1.77125,115199998.0
2005-12-19 08:02:00,1.7713,1.77135,1.77127,1.7713,27699999.0
2005-12-19 08:03:00,1.77127,1.7713,1.77111,1.77111,28900000.0
2005-12-19 08:04:00,1.7711,1.77115,1.77105,1.77115,66800000.0
2005-12-19 08:05:00,1.77112,1.77112,1.77091,1.77098,84099998.0
2005-12-19 08:06:00,1.77094,1.77104,1.77094,1.77104,19000000.0
2005-12-19 08:07:00,1.771,1.77105,1.77098,1.771,67200000.0
2005-12-19 08:08:00,1.77101,1.77113,1.77096,1.77113,55000000.0
2005-12-19 08:09:00,1.77108,1.77115,1.77105,1.77115,31000000.0
2005-12-19 08:10:00,1.77108,1.77112,1.77103,1.77107,57600000.0
2005-12-19 08:11:00,1.77108,1.77126,1.77107,1.77126,55400001.0
2005-12-19 08:12:00,1.77126,1.77135,1.77121,1.77128,74900000.0
2005-12-19 08:13:00,1.77133,1.77142,1.77133,1.77137,28500000.0
2005-12-19 08:14:00,1.77146,1.77148,1.77143,1.77147,68800001.0
2005-12-19 08:15:00,1.77147,1.77161,1.77142,1.77152,69600001.0
2005-12-19 08:16:00,1.77157,1.77161,1.77145,1.77152,49300001.0
2005-12-19 08:17:00,1.77148,1.77153,1.77145,1.7715,35500000.0
2005-12-19 08:18:00,1.77143,1.77143,1.77128,1.77134,55900000.0
2005-12-19 08:19:00,1.77137,1.77142,1.77134,1.77138,64799999.0
2005-12-19 08:20:00,1.77137,1.77143,1.77127,1.77143,55400000.0
2005-12-19 08:21:00,1.7714,1.77145,1.77137,1.77138,98100001.0
2005-12-19 08:22:00,1.77145,1.77145,1.77145,1.77145,24599999.0
2005-12-19 08:23:00,1.77145,1.77145,1.77145,1.77145,35800001.0
2005-12-19 08:24:00,1.7714,1.77145,1.7713,1.77145,30100000.0
2005-12-19 08:25:00,1.77138,1.77143,1.77115,1.77118,55899999.0
2005-12-19 08:26:00,1.77115,1.77127,1.77111,1.77113,75099999.0
2005-12-19 08:27:00,1.77113,1.77122,1.77113,1.77118,24900001.0
2005-12-19 08:28:00,1.77112,1.77125,1.77112,1.7712,76500000.0
2005-12-19 08:29:00,1.77128,1.77131,1.77128,1.77131,11100000.0
2005-12-19 08:30:00,1.77132,1.77142,1.77132,1.77138,37100001.0
2005-12-19 08:31:00,1.77137,1.77142,1.77122,1.77129,38400000.0
2005-12-19 08:32:00,1.7713,1.77154,1.7713,1.77154,57900000.0
2005-12-19 08:33:00,1.77161,1.77161,1.77146,1.77161,97300001.0
2005-12-19 08:34:00,1.77152,1.77154,1.77142,1.77142,60400000.0
2005-12-19 08:35:00,1.77145,1.77148,1.77137,1.7714,67300000.0
2005-12-19 08:36:00,1.77144,1.77154,1.77144,1.77154,3200000.0
2005-12-19 08:37:00,1.77147,1.7715,1.77147,1.7715,65199997.0
2005-12-19 08:38:00,1.77155,1.77155,1.7715,1.7715,6000000.0
2005-12-19 08:39:00,1.7715,1.7715,1.77123,1.77123,99999999.0
2005-12-19 08:40:00,1.7712,1.77131,1.77119,1.77128,117400000.0
2005-12-19 08:41:00,1.77138,1.77145,1.77133,1.7714,72200001.0
2005-12-19 08:42:00,1.77143,1.77143,1.77128,1.77136,21700000.0
2005-12-19 08:43:00,1.77133,1.77133,1.77116,1.77118,36000000.0
2005-12-19 08:44:00,1.7712,1.7712,1.77117,1.77117,21900000.0
2005-12-19 08:45:00,1.77131,1.77131,1.77124,1.7713,30800000.0
2005-12-19 08:46:00,1.7713,1.77135,1.7713,1.77135,48400001.0
2005-12-19 08:47:00,1.7714,1.7715,1.7714,1.7714,29500000.0
2005-12-19 08:48:00,1.77145,1.77145,1.77135,1.77135,70599998.0
2005-12-19 08:49:00,1.77146,1.77153,1.77146,1.7715,80800001.0
2005-12-19 08:50:00,1.77147,1.77151,1.77142,1.77145,49300000.0
2005-12-19 08:51:00,1.77138,1.77146,1.77134,1.77146,81800000.0
2005-12-19 08:52:00,1.77141,1.77153,1.77141,1.77152,18200000.0
2005-12-19 08:53:00,1.77155,1.7716,1.77155,1.77157,15500000.0
2005-12-19 08:54:00,1.7716,1.7716,1.77158,1.7716,22600000.0
2005-12-19 08:55:00,1.77162,1.77168,1.77158,1.77165,53700000.0
2005-12-19 08:56:00,1.77165,1.77165,1.77155,1.77155,73350002.0
2005-12-19 08:57:00,1.77169,1.77169,1.77166,1.77166,10100000.0
2005-12-19 08:58:00,1.77166,1.77168,1.77162,1.77168,65600001.0
2005-12-19 08:59:00,1.77177,1.77184,1.77172,1.77172,26300000.0
2005-12-19 09:00:00,1.77163,1.77163,1.77146,1.77146,30600000.0
2005-12-19 09:01:00,1.77151,1.77152,1.77135,1.7714,88999997.0
2005-12-19 09:02:00,1.77147,1.77169,1.77147,1.77151,51299999.0
2005-12-19 09:03:00,1.7715,1.77153,1.7714,1.77148,94699999.0
2005-12-19 09:04:00,1.7714,1.77145,1.77135,1.77135,72400000.0
2005-12-19 09:05:00,1.77145,1.77155,1.77145,1.77155,15200000.0
2005-12-19 09:06:00,1.77148,1.77156,1.77134,1.77153,102499999.0
2005-12-19 09:07:00,1.77152,1.77159,1.77145,1.77145,68400000.0
2005-12-19 09:08:00,1.77142,1.77144,1.77112,1.77116,95099998.0
2005-12-19 09:09:00,1.7712,1.77127,1.77111,1.77111,66600000.0
2005-12-19 09:10:00,1.77117,1.77137,1.77117,1.77136,62950000.0
2005-12-19 09:11:00,1.77127,1.77127,1.77115,1.77122,44999999.0
2005-12-19 09:12:00,1.77123,1.77123,1.77107,1.77123,25900000.0
2005-12-19 09:13:00,1.77122,1.77128,1.77122,1.77128,12100000.0
2005-12-19 09:14:00,1.77125,1.77135,1.77105,1.77135,66800000.0
2005-12-19 09:15:00,1.77128,1.77131,1.77121,1.77131,55700001.0
2005-12-19 09:16:00,1.77111,1.77118,1.77106,1.77106,65899999.0
2005-12-19 09:17:00,1.77112,1.77118,1.77104,1.7711,75100002.0
2005-12-19 09:18:00,1.77115,1.7712,1.77103,1.77103,69200001.0
2005-12-19 09:19:00,1.77092,1.77092,1.77037,1.77037,56900001.0
2005-12-19 09:20:00,1.77018,1.77018,1.76977,1.76984,37500000.0
2005-12-19 09:21:00,1.76993,1.77006,1.76993,1.77006,42299999.0
2005-12-19 09:22:00,1.77014,1.7702,1.76979,1.76979,49100000.0
2005-12-19 09:23:00,1.76985,1.77003,1.76985,1.76998,44500000.0
2005-12-19 09:24:00,1.76999,1.77025,1.76998,1.77025,64500000.0
2005-12-19 09:25:00,1.77021,1.77045,1.77021,1.77045,87299999.0
2005-12-19 09:26:00,1.77043,1.77043,1.77028,1.77033,83600000.0
2005-12-19 09:27:00,1.77039,1.77042,1.77028,1.77035,43600000.0
2005-12-19 09:28:00,1.77026,1.77035,1.7701,1.7701,67750000.0
2005-12-19 09:29:00,1.7702,1.77036,1.7702,1.77027,46800000.0
2005-12-19 09:30:00,1.77015,1.77015,1.76963,1.76963,90500001.0
2005-12-19 09:31:00,1.76953,1.76961,1.76931,1.76961,44200001.0
2005-12-19 09:32:00,1.76951,1.76951,1.76918,1.76919,48999998.0
2005-12-19 09:33:00,1.76913,1.76913,1.76883,1.7689,34400000.0
2005-12-19 09:34:00,1.76896,1.76911,1.76896,1.76911,41799999.0
2005-12-19 09:35:00,1.76902,1.76908,1.76862,1.76862,44599999.0
2005-12-19 09:36:00,1.76834,1.76842,1.76834,1.76838,49400000.0
2005-12-19 09:37:00,1.76833,1.76843,1.76818,1.76818,63699999.0
2005-12-19 09:38:00,1.76829,1.76847,1.76825,1.76839,74400001.0
2005-12-19 09:39:00,1.76847,1.76935,1.76847,1.769,74800000.0
2005-12-19 09:40:00,1.76892,1.76907,1.76887,1.76892,67799999.0
2005-12-19 09:41:00,1.76874,1.76917,1.76874,1.76913,49900000.0
2005-12-19 09:42:00,1.76917,1.76918,1.76898,1.76898,39400001.0
2005-12-19 09:43:00,1.76885,1.76885,1.76855,1.76869,115599998.0
2005-12-19 09:44:00,1.76875,1.76875,1.76865,1.7687,60400000.0
2005-12-19 09:45:00,1.76867,1.7687,1.76867,1.7687,17200000.0
2005-12-19 09:46:00,1.76868,1.76868,1.76812,1.76812,41300000.0
2005-12-19 09:47:00,1.76805,1.76813,1.76779,1.76779,63499999.0
2005-12-19 09:48:00,1.7678,1.7678,1.76728,1.76728,32900000.0
2005-12-19 09:49:00,1.76718,1.76728,1.76705,1.76719,38900000.0
2005-12-19 09:50:00,1.76728,1.76737,1.76728,1.7673,84300000.0
2005-12-19 09:51:00,1.7674,1.76756,1.76739,1.76756,54500000.0
2005-12-19 09:52:00,1.7674,1.7674,1.76712,1.76712,104700002.0
2005-12-19 09:53:00,1.76732,1.76741,1.76732,1.76741,17100000.0
2005-12-19 09:54:00,1.76751,1.76798,1.76751,1.76798,65100000.0
2005-12-19 09:55:00,1.76814,1.7684,1.76814,1.7682,66100000.0
2005-12-19 09:56:00,1.76832,1.76847,1.76832,1.76847,41799999.0
2005-12-19 09:57:00,1.7686,1.76865,1.76858,1.76861,49500000.0
2005-12-19 09:58:00,1.76872,1.76879,1.76872,1.76879,26800000.0
2005-12-19 09:59:00,1.76884,1.76915,1.76884,1.76907,93499998.0
2005-12-19 10:00:00,1.76902,1.76902,1.76887,1.76887,51499999.0
2005-12-19 10:01:00,1.76895,1.76895,1.76855,1.76865,71200001.0
2005-12-19 10:02:00,1.76848,1.76848,1.7677,1.7677,25200000.0
2005-12-19 10:03:00,1.7677,1.7677,1.7669,1.7669,51500000.0
2005-12-19 10:04:00,1.76687,1.76701,1.76679,1.76694,49299999.0
2005-12-19 10:05:00,1.7669,1.7669,1.76669,1.76675,45400000.0
2005-12-19 10:06:00,1.76681,1.76692,1.76678,1.76678,65599998.0
2005-12-19 10:07:00,1.76688,1.76722,1.76686,1.76702,98000002.0
2005-12-19 10:08:00,1.76715,1.76751,1.76715,1.7675,36100000.0
2005-12-19 10:09:00,1.76749,1.76749,1.76715,1.76715,44200000.0
2005-12-19 10:10:00,1.76703,1.76733,1.76703,1.76733,96599999.0
2005-12-19 10:11:00,1.76743,1.76859,1.76743,1.76854,89900000.0
2005-12-19 10:12:00,1.7686,1.76883,1.7686,1.76867,52399999.0
2005-12-19 10:13:00,1.76865,1.76877,1.76865,1.7687,37500000.0
2005-12-19 10:14:00,1.76862,1.76877,1.76862,1.76867,107699999.0
2005-12-19 10:15:00,1.76867,1.76867,1.76841,1.76847,69500000.0
2005-12-19 10:16:00,1.76855,1.76872,1.76855,1.76865,29200000.0
2005-12-19 10:17:00,1.76862,1.76869,1.76835,1.76835,68900001.0
2005-12-19 10:18:00,1.76827,1.76828,1.76812,1.76817,72300001.0
2005-12-19 10:19:00,1.76807,1.76809,1.76787,1.76789,83599998.0
2005-12-19 10:20:00,1.76776,1.76787,1.7677,1.7678,134999999.0
2005-12-19 10:21:00,1.76783,1.7682,1.76783,1.7682,47000000.0
2005-12-19 10:22:00,1.76828,1.76848,1.76828,1.76838,47700000.0
2005-12-19 10:23:00,1.76831,1.76851,1.76831,1.7684,96199999.0
2005-12-19 10:24:00,1.76841,1.76851,1.76833,1.76851,29100000.0
2005-12-19 10:25:00,1.76859,1.76879,1.76857,1.76879,146299999.0
2005-12-19 10:26:00,1.76883,1.76952,1.76881,1.76952,81100001.0
2005-12-19 10:27:00,1.76963,1.76985,1.76963,1.76978,73899999.0
2005-12-19 10:28:00,1.76978,1.76978,1.76961,1.76961,88199999.0
2005-12-19 10:29:00,1.76938,1.76938,1.76909,1.76921,47800000.0
2005-12-19 10:30:00,1.76911,1.76911,1.76859,1.76859,64999999.0
2005-12-19 10:31:00,1.76849,1.76859,1.76846,1.76857,50200000.0
2005-12-19 10:32:00,1.76852,1.76868,1.76852,1.76866,108699998.0
2005-12-19 10:33:00,1.76877,1.76906,1.76877,1.76906,71100000.0
2005-12-19 10:34:00,1.76923,1.76946,1.76923,1.76946,30000000.0
2005-12-19 10:35:00,1.76948,1.76954,1.76931,1.76954,71300001.0
2005-12-19 10:36:00,1.76962,1.76964,1.76952,1.76958,60199999.0
2005-12-19 10:37:00,1.76957,1.76959,1.76944,1.76947,62600000.0
2005-12-19 10:38:00,1.76943,1.76955,1.76934,1.76955,98699998.0
2005-12-19 10:39:00,1.76952,1.76954,1.76944,1.7695,74900002.0
2005-12-19 10:40:00,1.7696,1.76965,1.76958,1.76965,54700001.0
2005-12-19 10:41:00,1.76955,1.76955,1.76941,1.76943,85900000.0
2005-12-19 10:42:00,1.76957,1.7696,1.76953,1.7696,52200000.0
2005-12-19 10:43:00,1.76962,1.76962,1.76942,1.76947,124300002.0
2005-12-19 10:44:00,1.76948,1.76951,1.7693,1.76932,32100000.0
2005-12-19 10:45:00,1.7693,1.76935,1.7693,1.76935,27000000.0
2005-12-19 10:46:00,1.76921,1.76924,1.76903,1.76903,27400000.0
2005-12-19 10:47:00,1.7689,1.76896,1.76874,1.76879,86099999.0
2005-12-19 10:48:00,1.76869,1.76878,1.76869,1.7687,30600000.0
2005-12-19 10:49:00,1.76877,1.76883,1.76875,1.76877,86300002.0
2005-12-19 10:50:00,1.76861,1.76861,1.76838,1.7684,49000000.0
2005-12-19 10:51:00,1.76853,1.76856,1.76846,1.76846,29600000.0
2005-12-19 10:52:00,1.76862,1.7687,1.76855,1.76855,75200001.0
2005-12-19 10:53:00,1.76867,1.76906,1.76867,1.76905,18700000.0
2005-12-19 10:54:00,1.76907,1.76908,1.76884,1.76884,26800001.0
2005-12-19 10:55:00,1.76877,1.7688,1.76864,1.7688,82900000.0
2005-12-19 10:56:00,1.76871,1.76871,1.76784,1.76784,100399999.0
2005-12-19 10:57:00,1.76763,1.76763,1.76726,1.76734,68999998.0
2005-12-19 10:58:00,1.76737,1.76737,1.76693,1.76704,77299999.0
2005-12-19 10:59:00,1.76705,1.76712,1.76698,1.76706,111600001.0
2005-12-19 11:00:00,1.76712,1.76738,1.76712,1.76738,30200000.0
2005-12-19 11:01:00,1.76742,1.76749,1.76716,1.7672,95900000.0
2005-12-19 11:02:00,1.76699,1.7671,1.76662,1.76662,57600000.0
2005-12-19 11:03:00,1.76657,1.76679,1.76655,1.76679,40200001.0
2005-12-19 11:04:00,1.76673,1.76673,1.76634,1.76634,36200000.0
2005-12-19 11:05:00,1.76647,1.76658,1.76635,1.76643,92300001.0
2005-12-19 11:06:00,1.76643,1.76643,1.76617,1.76636,105300001.0
2005-12-19 11:07:00,1.76642,1.76645,1.76619,1.76622,62100000.0
2005-12-19 11:08:00,1.76629,1.76659,1.76626,1.76659,98100000.0
2005-12-19 11:09:00,1.76661,1.7667,1.76644,1.76644,99200001.0
2005-12-19 11:10:00,1.76635,1.76652,1.7663,1.76647,66200000.0
2005-12-19 11:11:00,1.76658,1.76683,1.76658,1.7668,48700000.0
2005-12-19 11:12:00,1.76675,1.76675,1.76665,1.76665,96800000.0
2005-12-19 11:13:00,1.76668,1.7667,1.76658,1.76667,43500000.0
2005-12-19 11:14:00,1.76662,1.76664,1.76648,1.76648,41300000.0
2005-12-19 11:15:00,1.76633,1.76633,1.76618,1.76618,58700000.0
2005-12-19 11:16:00,1.76603,1.76666,1.76597,1.76666,58200000.0
2005-12-19 11:17:00,1.7666,1.76663,1.76615,1.76615,82999998.0
2005-12-19 11:18:00,1.76602,1.76604,1.7659,1.76601,64600000.0
2005-12-19 11:19:00,1.76583,1.76591,1.76575,1.76583,51300000.0
2005-12-19 11:20:00,1.7657,1.76578,1.76533,1.76533,99599998.0
2005-12-19 11:21:00,1.76528,1.76528,1.76506,1.7652,93299998.0
2005-12-19 11:22:00,1.76525,1.76563,1.76514,1.76563,120199999.0
2005-12-19 11:23:00,1.766,1.76611,1.76584,1.76603,103399999.0
2005-12-19 11:24:00,1.76599,1.76599,1.7658,1.76581,127400001.0
2005-12-19 11:25:00,1.76566,1.76573,1.76553,1.76555,31800000.0
2005-12-19 11:26:00,1.76565,1.76586,1.76565,1.76579,58700000.0
2005-12-19 11:27:00,1.76578,1.76592,1.76573,1.76573,61899999.0
2005-12-19 11:28:00,1.76582,1.76591,1.76573,1.76575,35300000.0
2005-12-19 11:29:00,1.7658,1.76592,1.76574,1.76592,69100000.0
2005-12-19 11:30:00,1.76587,1.76589,1.76576,1.76578,118000000.0
2005-12-19 11:31:00,1.76572,1.76578,1.76532,1.7654,83900000.0
2005-12-19 11:32:00,1.76529,1.76529,1.76493,1.76503,66700000.0
2005-12-19 11:33:00,1.76496,1.76546,1.76496,1.76546,32300000.0
2005-12-19 11:34:00,1.76553,1.76587,1.76543,1.76587,155300000.0
2005-12-19 11:35:00,1.76585,1.76604,1.76577,1.76603,71200001.0
2005-12-19 11:36:00,1.7659,1.76594,1.76576,1.76593,98899998.0
2005-12-19 11:37:00,1.76591,1.76591,1.76563,1.76563,60400000.0
2005-12-19 11:38:00,1.76561,1.76561,1.76546,1.76556,54100001.0
2005-12-19 11:39:00,1.76566,1.7658,1.76559,1.76568,84300001.0
2005-12-19 11:40:00,1.76563,1.76572,1.76549,1.76555,71299998.0
2005-12-19 11:41:00,1.76554,1.76554,1.76542,1.76542,24300000.0
2005-12-19 11:42:00,1.7654,1.76554,1.76521,1.76521,88999998.0
2005-12-19 11:43:00,1.76507,1.76507,1.76485,1.76493,21800000.0
2005-12-19 11:44:00,1.765,1.76503,1.76479,1.76503,45999999.0
2005-12-19 11:45:00,1.76522,1.76535,1.76505,1.76505,94100000.0
2005-12-19 11:46:00,1.76508,1.76512,1.76504,1.76509,96800000.0
2005-12-19 11:47:00,1.76511,1.76523,1.765,1.76507,41300000.0
2005-12-19 11:48:00,1.76513,1.76527,1.76512,1.76515,59100000.0
2005-12-19 11:49:00,1.7651,1.76515,1.7651,1.7651,87999999.0
2005-12-19 11:50:00,1.7651,1.76522,1.7651,1.76522,78900000.0
2005-12-19 11:51:00,1.76525,1.76525,1.76515,1.7652,45299999.0
2005-12-19 11:52:00,1.7652,1.76527,1.76515,1.76518,57000000.0
2005-12-19 11:53:00,1.76501,1.76509,1.76484,1.76509,62699999.0
2005-12-19 11:54:00,1.76514,1.76526,1.76506,1.76506,91000000.0
2005-12-19 11:55:00,1.76512,1.76524,1.76512,1.76522,31200000.0
2005-12-19 11:56:00,1.76521,1.76539,1.76521,1.76535,81300000.0
2005-12-19 11:57:00,1.76533,1.7656,1.7653,1.7656,129600003.0
2005-12-19 11:58:00,1.76552,1.76555,1.76546,1.76552,80199999.0
2005-12-19 11:59:00,1.7656,1.76571,1.76554,1.76571,57800001.0
2005-12-19 12:00:00,1.76573,1.76581,1.76565,1.7657,83700000.0
2005-12-19 12:01:00,1.76572,1.76587,1.76571,1.76573,63999999.0
2005-12-19 12:02:00,1.76583,1.76601,1.7657,1.76586,11700000.0
2005-12-19 12:03:00,1.76589,1.76589,1.76576,1.76576,24000000.0
2005-12-19 12:04:00,1.7657,1.76587,1.7657,1.76575,134000001.0
2005-12-19 12:05:00,1.76587,1.76594,1.7658,1.76594,48000000.0
2005-12-19 12:06:00,1.766,1.76606,1.76588,1.76592,81199998.0
2005-12-19 12:07:00,1.76597,1.76602,1.76593,1.76597,37200000.0
2005-12-19 12:08:00,1.76588,1.76588,1.7658,1.7658,61100000.0
2005-12-19 12:09:00,1.7658,1.76587,1.7658,1.76587,37000000.0
2005-12-19 12:10:00,1.76592,1.76608,1.76592,1.76607,61200000.0
2005-12-19 12:11:00,1.76598,1.76601,1.76583,1.76583,49699999.0
2005-12-19 12:12:00,1.76568,1.76568,1.76491,1.76491,29000000.0
2005-12-19 12:13:00,1.76478,1.76532,1.76471,1.76532,65500002.0
2005-12-19 12:14:00,1.7655,1.76554,1.76532,1.7655,129799999.0
2005-12-19 12:15:00,1.76553,1.76567,1.76545,1.7656,65999999.0
2005-12-19 12:16:00,1.76558,1.76561,1.76547,1.76547,115500000.0
2005-12-19 12:17:00,1.76557,1.76557,1.76533,1.76536,53899998.0
2005-12-19 12:18:00,1.76532,1.76532,1.76482,1.76482,44200000.0
2005-12-19 12:19:00,1.76482,1.76513,1.76482,1.76505,77100001.0
2005-12-19 12:20:00,1.76521,1.76537,1.76521,1.76536,76500000.0
2005-12-19 12:21:00,1.7653,1.76535,1.76525,1.7653,60500001.0
2005-12-19 12:22:00,1.76518,1.76524,1.76508,1.76524,42599999.0
2005-12-19 12:23:00,1.7652,1.7652,1.76479,1.76479,35300001.0
2005-12-19 12:24:00,1.76478,1.76517,1.76475,1.76511,81699997.0
2005-12-19 12:25:00,1.76502,1.76507,1.76486,1.76505,57600000.0
2005-12-19 12:26:00,1.7651,1.7651,1.7645,1.7645,84300001.0
2005-12-19 12:27:00,1.76425,1.76425,1.7642,1.7642,13200000.0
2005-12-19 12:28:00,1.7641,1.7641,1.76396,1.764,74100000.0
2005-12-19 12:29:00,1.76407,1.76407,1.76394,1.764,63800000.0
2005-12-19 12:30:00,1.7641,1.76429,1.7641,1.76412,95899999.0
2005-12-19 12:31:00,1.76413,1.76432,1.76413,1.76432,122599999.0
2005-12-19 12:32:00,1.76438,1.76442,1.76432,1.76433,40600000.0
2005-12-19 12:33:00,1.76436,1.76443,1.7643,1.76443,133100001.0
2005-12-19 12:34:00,1.76458,1.76469,1.76443,1.76468,93000000.0
2005-12-19 12:35:00,1.76486,1.76499,1.76486,1.76496,55200002.0
2005-12-19 12:36:00,1.76479,1.76486,1.76453,1.76455,78100000.0
2005-12-19 12:37:00,1.76434,1.76445,1.76422,1.76445,105500001.0
2005-12-19 12:38:00,1.76458,1.76486,1.76451,1.76486,24200000.0
2005-12-19 12:39:00,1.76482,1.76483,1.76464,1.76464,17700000.0
2005-12-19 12:40:00,1.76462,1.76471,1.76432,1.76432,64599999.0
2005-12-19 12:41:00,1.76406,1.76406,1.76346,1.76346,61400000.0
2005-12-19 12:42:00,1.76341,1.76409,1.76341,1.76409,71999999.0
2005-12-19 12:43:00,1.76422,1.76442,1.76421,1.76442,87799999.0
2005-12-19 12:44:00,1.76443,1.7645,1.76417,1.7642,43300000.0
2005-12-19 12:45:00,1.76418,1.76418,1.76374,1.76374,121800002.0
2005-12-19 12:46:00,1.76363,1.76396,1.7636,1.76396,31900000.0
2005-12-19 12:47:00,1.76401,1.76408,1.76391,1.76401,72400001.0
2005-12-19 12:48:00,1.76401,1.76412,1.76401,1.7641,31600000.0
2005-12-19 12:49:00,1.76414,1.76429,1.76414,1.76425,52300000.0
2005-12-19 12:50:00,1.76429,1.7645,1.76429,1.7645,28200000.0
2005-12-19 12:51:00,1.76435,1.76444,1.7643,1.76444,37900001.0
2005-12-19 12:52:00,1.76436,1.76441,1.76427,1.76431,138099998.0
2005-12-19 12:53:00,1.7643,1.76437,1.76423,1.76423,54800000.0
2005-12-19 12:54:00,1.76423,1.76437,1.76415,1.76422,94700000.0
2005-12-19 12:55:00,1.76417,1.7642,1.76395,1.764,80500002.0
2005-12-19 12:56:00,1.76395,1.76423,1.76395,1.76423,106399998.0
2005-12-19 12:57:00,1.76442,1.7646,1.76442,1.76457,18600000.0
2005-12-19 12:58:00,1.76465,1.76488,1.76465,1.76488,71899999.0
2005-12-19 12:59:00,1.76463,1.76502,1.76463,1.76498,47700000.0
2005-12-19 13:00:00,1.76506,1.76539,1.76499,1.76539,150099996.0
2005-12-19 13:01:00,1.76542,1.76559,1.76542,1.76559,69700000.0
2005-12-19 13:02:00,1.76565,1.76565,1.76527,1.76527,46500000.0
2005-12-19 13:03:00,1.76523,1.76523,1.76504,1.76511,36300000.0
2005-12-19 13:04:00,1.76505,1.76511,1.76497,1.76511,87900000.0
2005-12-19 13:05:00,1.76511,1.76517,1.76502,1.76502,86100001.0
2005-12-19 13:06:00,1.76511,1.7652,1.76506,1.76513,62900001.0
2005-12-19 13:07:00,1.76523,1.76532,1.76517,1.7652,136600000.0
2005-12-19 13:08:00,1.76525,1.76528,1.7652,1.76528,104499998.0
2005-12-19 13:09:00,1.76517,1.76525,1.76517,1.76525,43700000.0
2005-12-19 13:10:00,1.7652,1.76523,1.7652,1.7652,49600000.0
2005-12-19 13:11:00,1.76524,1.76537,1.76524,1.76537,22300000.0
2005-12-19 13:12:00,1.7654,1.76549,1.76529,1.76529,119100000.0
2005-12-19 13:13:00,1.76523,1.76538,1.76504,1.76538,94599999.0
2005-12-19 13:14:00,1.76531,1.76533,1.76511,1.76529,139100001.0
2005-12-19 13:15:00,1.76537,1.76551,1.76537,1.76548,58199999.0
2005-12-19 13:16:00,1.76549,1.76562,1.76545,1.76562,84300000.0
2005-12-19 13:17:00,1.7656,1.76567,1.76545,1.76564,52600000.0
2005-12-19 13:18:00,1.76563,1.76563,1.76544,1.76548,47599999.0
2005-12-19 13:19:00,1.76558,1.76587,1.76556,1.76587,33700000.0
2005-12-19 13:20:00,1.76588,1.7659,1.7657,1.7657,90999998.0
2005-12-19 13:21:00,1.76573,1.7658,1.76565,1.7658,33300000.0
2005-12-19 13:22:00,1.76586,1.76586,1.76573,1.76574,45700001.0
2005-12-19 13:23:00,1.76587,1.76607,1.76587,1.76603,14600000.0
2005-12-19 13:24:00,1.766,1.76604,1.76565,1.76565,72500000.0
2005-12-19 13:25:00,1.76579,1.76596,1.76579,1.76596,58600001.0
2005-12-19 13:26:00,1.76597,1.76604,1.76588,1.76599,126700000.0
2005-12-19 13:27:00,1.76608,1.76614,1.76597,1.76599,58800000.0
2005-12-19 13:28:00,1.76592,1.76597,1.76573,1.76573,48000000.0
2005-12-19 13:29:00,1.76567,1.76569,1.76557,1.76568,94300000.0
2005-12-19 13:30:00,1.7657,1.76603,1.7657,1.76598,74500000.0
2005-12-19 13:31:00,1.76608,1.76608,1.76603,1.76603,24600000.0
2005-12-19 13:32:00,1.76599,1.7662,1.76599,1.76612,45900000.0
2005-12-19 13:33:00,1.7662,1.7663,1.7662,1.76621,75500000.0
2005-12-19 13:34:00,1.7662,1.7663,1.7662,1.76627,76900000.0
2005-12-19 13:35:00,1.7663,1.7663,1.7663,1.7663,12300000.0
2005-12-19 13:36:00,1.76633,1.76633,1.76613,1.76624,64300001.0
2005-12-19 13:37:00,1.76625,1.76625,1.76613,1.76613,37800000.0
2005-12-19 13:38:00,1.76622,1.7664,1.76622,1.76638,110400003.0
2005-12-19 13:39:00,1.76651,1.7667,1.76651,1.76667,35500000.0
2005-12-19 13:40:00,1.76678,1.76682,1.76671,1.76681,70900000.0
2005-12-19 13:41:00,1.76685,1.76688,1.76675,1.76675,51799999.0
2005-12-19 13:42:00,1.76673,1.76683,1.76667,1.76668,44700000.0
2005-12-19 13:43:00,1.76658,1.76664,1.76653,1.7666,23900000.0
2005-12-19 13:44:00,1.76671,1.76681,1.76661,1.76661,71700000.0
2005-12-19 13:45:00,1.76649,1.76652,1.76628,1.76628,53200000.0
2005-12-19 13:46:00,1.76621,1.76628,1.76621,1.76628,47399999.0
2005-12-19 13:47:00,1.76627,1.76628,1.76614,1.76614,55500000.0
2005-12-19 13:48:00,1.76618,1.76632,1.76618,1.76632,125949998.0
2005-12-19 13:49:00,1.76638,1.76652,1.76632,1.76652,78600000.0
2005-12-19 13:50:00,1.7666,1.76662,1.76656,1.76656,45900000.0
2005-12-19 13:51:00,1.76645,1.76653,1.76636,1.76653,38300000.0
2005-12-19 13:52:00,1.76665,1.7667,1.76651,1.76668,35500000.0
2005-12-19 13:53:00,1.76666,1.76673,1.76655,1.76655,27200000.0
2005-12-19 13:54:00,1.76651,1.76662,1.76651,1.76662,72000001.0
2005-12-19 13:55:00,1.76655,1.76656,1.76647,1.76656,44200000.0
2005-12-19 13:56:00,1.76656,1.76656,1.76644,1.76651,43600000.0
2005-12-19 13:57:00,1.76653,1.76655,1.76644,1.76655,40699999.0
2005-12-19 13:58:00,1.76659,1.76665,1.76646,1.76646,30600000.0
2005-12-19 13:59:00,1.76652,1.76659,1.76617,1.76617,66300000.0
2005-12-19 14:00:00,1.7661,1.76622,1.76605,1.76615,121000000.0
2005-12-19 14:01:00,1.7662,1.7662,1.76606,1.76609,46399999.0
2005-12-19 14:02:00,1.76608,1.76608,1.76594,1.76594,54299999.0
2005-12-19 14:03:00,1.76595,1.76595,1.76574,1.76574,33700000.0
2005-12-19 14:04:00,1.76571,1.76583,1.76571,1.76583,82700001.0
2005-12-19 14:05:00,1.76583,1.7659,1.7658,1.7658,57400000.0
2005-12-19 14:06:00,1.76572,1.7658,1.76572,1.76573,12000000.0
2005-12-19 14:07:00,1.7657,1.76575,1.76567,1.7657,60800000.0
2005-12-19 14:08:00,1.76575,1.76575,1.76565,1.76568,51500000.0
2005-12-19 14:09:00,1.76577,1.76586,1.76577,1.7658,55200000.0
2005-12-19 14:10:00,1.76575,1.76587,1.76571,1.7658,125899996.0
2005-12-19 14:11:00,1.76579,1.76599,1.76579,1.76583,54099999.0
2005-12-19 14:12:00,1.76573,1.76581,1.76572,1.76572,34300000.0
2005-12-19 14:13:00,1.76573,1.76573,1.76556,1.76568,125400004.0
2005-12-19 14:14:00,1.76572,1.76608,1.76572,1.76608,44700000.0
2005-12-19 14:15:00,1.7661,1.76646,1.76602,1.76646,44300000.0
2005-12-19 14:16:00,1.76633,1.76639,1.76623,1.76632,36100000.0
2005-12-19 14:17:00,1.76644,1.76668,1.76644,1.76666,86800000.0
2005-12-19 14:18:00,1.76672,1.76683,1.76666,1.76666,66800000.0
2005-12-19 14:19:00,1.76666,1.7668,1.76657,1.7668,63300000.0
2005-12-19 14:20:00,1.76668,1.76669,1.76656,1.76664,38700000.0
2005-12-19 14:21:00,1.76662,1.76669,1.7666,1.76661,144199999.0
2005-12-19 14:22:00,1.76654,1.76654,1.76629,1.76641,73800000.0
2005-12-19 14:23:00,1.76652,1.76666,1.76649,1.76649,57300000.0
2005-12-19 14:24:00,1.76653,1.76661,1.76634,1.76637,25400000.0
2005-12-19 14:25:00,1.76643,1.76654,1.76608,1.76608,93200000.0
2005-12-19 14:26:00,1.76611,1.76611,1.76588,1.7659,105100000.0
2005-12-19 14:27:00,1.76583,1.76583,1.76562,1.76562,59400001.0
2005-12-19 14:28:00,1.76544,1.76548,1.76534,1.76534,81100000.0
2005-12-19 14:29:00,1.76531,1.76531,1.76477,1.76477,56300000.0
2005-12-19 14:30:00,1.76467,1.7648,1.76449,1.76451,82900000.0
2005-12-19 14:31:00,1.76454,1.76491,1.76454,1.76491,39899999.0
2005-12-19 14:32:00,1.76515,1.76531,1.76503,1.76531,61400000.0
2005-12-19 14:33:00,1.7652,1.7656,1.7652,1.76558,46800000.0
2005-12-19 14:34:00,1.7655,1.76553,1.7654,1.76553,95699999.0
2005-12-19 14:35:00,1.76543,1.76543,1.76513,1.76515,46500000.0
2005-12-19 14:36:00,1.76516,1.76516,1.76479,1.76479,50799999.0
2005-12-19 14:37:00,1.76479,1.76493,1.76475,1.76475,111899999.0
2005-12-19 14:38:00,1.7646,1.7646,1.76435,1.76435,36300000.0
2005-12-19 14:39:00,1.76425,1.76425,1.76396,1.76406,26200000.0
2005-12-19 14:40:00,1.76403,1.76441,1.76402,1.76438,65400000.0
2005-12-19 14:41:00,1.76442,1.76448,1.7644,1.76441,67600001.0
2005-12-19 14:42:00,1.76435,1.76442,1.76427,1.76441,67599999.0
2005-12-19 14:43:00,1.76467,1.76491,1.7645,1.76488,92799999.0
2005-12-19 14:44:00,1.765,1.7652,1.76489,1.76509,111299999.0
2005-12-19 14:45:00,1.76475,1.76475,1.76415,1.76415,92500000.0
2005-12-19 14:46:00,1.76403,1.76403,1.76372,1.76372,79199999.0
2005-12-19 14:47:00,1.76353,1.76389,1.76351,1.7637,92700000.0
2005-12-19 14:48:00,1.76365,1.76377,1.76358,1.76367,44100000.0
2005-12-19 14:49:00,1.76342,1.76342,1.76318,1.76318,16000000.0
2005-12-19 14:50:00,1.7631,1.76328,1.7631,1.76312,76350000.0
2005-12-19 14:51:00,1.763,1.763,1.76262,1.76271,50100000.0
2005-12-19 14:52:00,1.76263,1.76281,1.76261,1.76281,39599999.0
2005-12-19 14:53:00,1.76287,1.76287,1.76229,1.76248,77100000.0
2005-12-19 14:54:00,1.76259,1.76275,1.76247,1.76247,58900000.0
2005-12-19 14:55:00,1.76243,1.76283,1.76243,1.76283,82900000.0
2005-12-19 14:56:00,1.76291,1.76297,1.76277,1.76295,43400000.0
2005-12-19 14:57:00,1.76294,1.76298,1.76281,1.76285,138900001.0
2005-12-19 14:58:00,1.763,1.76314,1.76298,1.76311,68100000.0
2005-12-19 14:59:00,1.76301,1.76314,1.76293,1.76304,60799999.0
2005-12-19 15:00:00,1.76295,1.76295,1.76248,1.76254,48799999.0
2005-12-19 15:01:00,1.76233,1.76233,1.76213,1.76228,55700000.0
2005-12-19 15:02:00,1.76235,1.76235,1.76208,1.76208,55400000.0
2005-12-19 15:03:00,1.76229,1.76283,1.76229,1.76283,43300001.0
2005-12-19 15:04:00,1.76276,1.76276,1.76257,1.76265,106099997.0
2005-12-19 15:05:00,1.76251,1.7627,1.76245,1.7627,57200001.0
2005-12-19 15:06:00,1.76264,1.76277,1.76262,1.76268,78000000.0
2005-12-19 15:07:00,1.76275,1.76295,1.76275,1.76295,47199999.0
2005-12-19 15:08:00,1.7629,1.76298,1.76281,1.76289,55799999.0
2005-12-19 15:09:00,1.76282,1.76282,1.76254,1.76259,103899998.0
2005-12-19 15:10:00,1.76262,1.76266,1.76244,1.76263,67499999.0
2005-12-19 15:11:00,1.76273,1.76288,1.76273,1.76274,80399999.0
2005-12-19 15:12:00,1.76286,1.76299,1.76286,1.76299,10000000.0
2005-12-19 15:13:00,1.7631,1.7631,1.76265,1.76269,74600000.0
2005-12-19 15:14:00,1.76278,1.76286,1.76241,1.76241,33100000.0
2005-12-19 15:15:00,1.76237,1.76257,1.76235,1.76235,41200001.0
2005-12-19 15:16:00,1.76232,1.7624,1.76212,1.76212,50799999.0
2005-12-19 15:17:00,1.76198,1.76219,1.76196,1.76219,62200000.0
2005-12-19 15:18:00,1.76225,1.76225,1.76207,1.76212,92900000.0
2005-12-19 15:19:00,1.76207,1.76217,1.76202,1.7621,81900001.0
2005-12-19 15:20:00,1.76217,1.76247,1.76212,1.76212,70500001.0
2005-12-19 15:21:00,1.7621,1.7621,1.76156,1.76161,21100000.0
2005-12-19 15:22:00,1.76177,1.7618,1.76166,1.76172,108000000.0
2005-12-19 15:23:00,1.76173,1.76186,1.76164,1.76179,86499998.0
2005-12-19 15:24:00,1.76186,1.76214,1.76173,1.76214,55000001.0
2005-12-19 15:25:00,1.76217,1.76217,1.76172,1.76187,70700000.0
2005-12-19 15:26:00,1.76191,1.76193,1.7617,1.76188,142900000.0
2005-12-19 15:27:00,1.76202,1.76213,1.76202,1.76213,56800000.0
2005-12-19 15:28:00,1.76217,1.76223,1.76215,1.76215,22300000.0
2005-12-19 15:29:00,1.76216,1.7622,1.76203,1.76206,48199999.0
2005-12-19 15:30:00,1.7621,1.76225,1.76207,1.76209,43900000.0
2005-12-19 15:31:00,1.76217,1.76217,1.76207,1.76215,57799998.0
2005-12-19 15:32:00,1.76209,1.76228,1.76209,1.76216,62300000.0
2005-12-19 15:33:00,1.76223,1.76248,1.76223,1.76248,13700000.0
2005-12-19 15:34:00,1.76246,1.76272,1.76233,1.76272,70700001.0
2005-12-19 15:35:00,1.76285,1.76298,1.7627,1.76298,48000000.0
2005-12-19 15:36:00,1.76301,1.7633,1.76301,1.7633,64699998.0
2005-12-19 15:37:00,1.76327,1.76327,1.76307,1.7631,35600000.0
2005-12-19 15:38:00,1.76285,1.76298,1.76276,1.76281,55900000.0
2005-12-19 15:39:00,1.76281,1.76305,1.76281,1.763,36800000.0
2005-12-19 15:40:00,1.76303,1.76343,1.76303,1.76343,104100000.0
2005-12-19 15:41:00,1.76338,1.76353,1.76334,1.76353,61899999.0
2005-12-19 15:42:00,1.76349,1.76351,1.76336,1.76342,131999999.0
2005-12-19 15:43:00,1.76325,1.76326,1.76313,1.76324,69100000.0
2005-12-19 15:44:00,1.76341,1.76359,1.76341,1.76352,45600000.0
2005-12-19 15:45:00,1.76355,1.76359,1.76344,1.76353,77200000.0
2005-12-19 15:46:00,1.7635,1.76375,1.76345,1.76375,68100002.0
2005-12-19 15:47:00,1.7637,1.76416,1.7637,1.76416,84000002.0
2005-12-19 15:48:00,1.76414,1.7642,1.76402,1.76417,75700000.0
2005-12-19 15:49:00,1.76415,1.76416,1.76403,1.76408,56300000.0
2005-12-19 15:50:00,1.76402,1.76411,1.76399,1.76399,36900000.0
2005-12-19 15:51:00,1.76401,1.76401,1.76374,1.7638,52200000.0
2005-12-19 15:52:00,1.76368,1.76373,1.76359,1.76359,66600002.0
2005-12-19 15:53:00,1.76365,1.7638,1.76363,1.76363,31900001.0
2005-12-19 15:54:00,1.76363,1.76384,1.76363,1.76384,77699999.0
2005-12-19 15:55:00,1.76388,1.76388,1.76363,1.76374,73600000.0
2005-12-19 15:56:00,1.76368,1.76368,1.76348,1.76348,64300000.0
2005-12-19 15:57:00,1.7635,1.7635,1.76333,1.76333,48400000.0
2005-12-19 15:58:00,1.76327,1.76346,1.76327,1.76346,43200000.0
2005-12-19 15:59:00,1.76344,1.76355,1.76341,1.76355,85400001.0
2005-12-19 16:00:00,1.76364,1.76364,1.76349,1.76355,66799998.0
2005-12-19 16:01:00,1.76375,1.76381,1.76358,1.76378,99800000.0
2005-12-19 16:02:00,1.76383,1.7639,1.76374,1.76374,29600000.0
2005-12-19 16:03:00,1.76365,1.76365,1.76344,1.76345,21800000.0
2005-12-19 16:04:00,1.76339,1.76349,1.76337,1.76337,20300000.0
2005-12-19 16:05:00,1.76331,1.76331,1.76324,1.76324,23500000.0
2005-12-19 16:06:00,1.76332,1.76348,1.76332,1.76348,37100000.0
2005-12-19 16:07:00,1.76353,1.76358,1.76342,1.76355,52300000.0
2005-12-19 16:08:00,1.7635,1.7635,1.7632,1.76335,44600000.0
2005-12-19 16:09:00,1.76343,1.76373,1.76343,1.76369,69899999.0
2005-12-19 16:10:00,1.76367,1.76389,1.76367,1.76378,84900000.0
2005-12-19 16:11:00,1.76378,1.76393,1.76375,1.76393,26500000.0
2005-12-19 16:12:00,1.76388,1.76389,1.76384,1.76389,83000000.0
2005-12-19 16:13:00,1.76391,1.76399,1.76389,1.76397,50700001.0
2005-12-19 16:14:00,1.76395,1.76409,1.7639,1.7639,36100000.0
2005-12-19 16:15:00,1.76382,1.76388,1.76375,1.76381,42300001.0
2005-12-19 16:16:00,1.76374,1.76387,1.76374,1.76375,51800001.0
2005-12-19 16:17:00,1.76387,1.76393,1.76378,1.76391,115100002.0
2005-12-19 16:18:00,1.76391,1.76401,1.76391,1.76398,87600000.0
2005-12-19 16:19:00,1.76398,1.764,1.76389,1.76389,69300002.0
2005-12-19 16:20:00,1.7638,1.7638,1.76366,1.76376,68399998.0
2005-12-19 16:21:00,1.76379,1.76396,1.76373,1.76396,32600000.0
2005-12-19 16:22:00,1.76398,1.76398,1.76384,1.76397,86500001.0
2005-12-19 16:23:00,1.76392,1.76396,1.76377,1.76391,36100000.0
2005-12-19 16:24:00,1.76376,1.76379,1.76362,1.76369,121399999.0
2005-12-19 16:25:00,1.7636,1.76375,1.76351,1.76371,37400000.0
2005-12-19 16:26:00,1.76379,1.7639,1.76379,1.76386,24400000.0
2005-12-19 16:27:00,1.76378,1.76383,1.76375,1.7638,37700000.0
2005-12-19 16:28:00,1.76381,1.7639,1.76365,1.76365,42400000.0
2005-12-19 16:29:00,1.76378,1.76382,1.76378,1.76382,71600003.0
2005-12-19 16:30:00,1.76373,1.76402,1.76373,1.76401,69700000.0
2005-12-19 16:31:00,1.76406,1.76429,1.76406,1.7642,28200000.0
2005-12-19 16:32:00,1.76424,1.76432,1.76402,1.76402,37700000.0
2005-12-19 16:33:00,1.76392,1.76403,1.76389,1.76389,50200000.0
2005-12-19 16:34:00,1.76391,1.76409,1.76391,1.76392,92800000.0
2005-12-19 16:35:00,1.7639,1.76395,1.76379,1.76387,97900000.0
2005-12-19 16:36:00,1.76382,1.76389,1.76374,1.76374,83899997.0
2005-12-19 16:37:00,1.7637,1.76382,1.7637,1.76382,43300000.0
2005-12-19 16:38:00,1.76378,1.7639,1.76363,1.76364,45400000.0
2005-12-19 16:39:00,1.76345,1.76358,1.76345,1.76355,73600001.0
2005-12-19 16:40:00,1.76359,1.76393,1.76359,1.76386,86899999.0
2005-12-19 16:41:00,1.76368,1.76412,1.76368,1.76382,42100000.0
2005-12-19 16:42:00,1.76374,1.76388,1.76362,1.76387,65199998.0
2005-12-19 16:43:00,1.76383,1.76394,1.76379,1.76394,24700000.0
2005-12-19 16:44:00,1.7641,1.76424,1.7641,1.76424,22800000.0
2005-12-19 16:45:00,1.76423,1.76423,1.76403,1.76415,77300000.0
2005-12-19 16:46:00,1.76417,1.76426,1.76404,1.76426,89900001.0
2005-12-19 16:47:00,1.76426,1.76435,1.76413,1.76413,72900000.0
2005-12-19 16:48:00,1.76413,1.76426,1.76404,1.76425,60700000.0
2005-12-19 16:49:00,1.76401,1.76401,1.7638,1.76395,31800000.0
2005-12-19 16:50:00,1.76407,1.76421,1.76404,1.76417,53700000.0
2005-12-19 16:51:00,1.76421,1.76427,1.76413,1.76425,135399998.0
2005-12-19 16:52:00,1.76427,1.76432,1.76427,1.76429,33300000.0
2005-12-19 16:53:00,1.76422,1.76437,1.7642,1.76431,61100000.0
2005-12-19 16:54:00,1.76416,1.76425,1.7641,1.76414,71399999.0
2005-12-19 16:55:00,1.76412,1.76412,1.76397,1.76407,46800000.0
2005-12-19 16:56:00,1.76403,1.76428,1.76401,1.76423,69600000.0
2005-12-19 16:57:00,1.76438,1.76452,1.76435,1.76452,50600000.0
2005-12-19 16:58:00,1.76453,1.76458,1.76453,1.76458,54000000.0
2005-12-19 16:59:00,1.76462,1.76462,1.76448,1.76451,48800000.0
2005-12-19 17:00:00,1.76442,1.76443,1.76431,1.76434,57700000.0
2005-12-19 17:01:00,1.76438,1.76438,1.76417,1.76428,93700000.0
2005-12-19 17:02:00,1.7643,1.7643,1.76399,1.76401,112970001.0
2005-12-19 17:03:00,1.76402,1.76407,1.76393,1.76397,51300002.0
2005-12-19 17:04:00,1.764,1.76423,1.764,1.76415,59500001.0
2005-12-19 17:05:00,1.76406,1.76436,1.76406,1.76436,22700000.0
2005-12-19 17:06:00,1.76459,1.76481,1.76453,1.76454,60000001.0
2005-12-19 17:07:00,1.7643,1.7646,1.76417,1.76432,122499998.0
2005-12-19 17:08:00,1.76422,1.76439,1.76422,1.7643,57400000.0
2005-12-19 17:09:00,1.76432,1.76432,1.76417,1.76425,102599998.0
2005-12-19 17:10:00,1.76426,1.76452,1.76426,1.76433,54900000.0
2005-12-19 17:11:00,1.76429,1.76467,1.76429,1.76467,32200000.0
2005-12-19 17:12:00,1.7648,1.76484,1.76448,1.76462,76499999.0
2005-12-19 17:13:00,1.76458,1.76458,1.76446,1.76448,60299999.0
2005-12-19 17:14:00,1.76463,1.76465,1.76455,1.76455,36900000.0
2005-12-19 17:15:00,1.76443,1.76465,1.76443,1.76443,91500001.0
2005-12-19 17:16:00,1.76436,1.76442,1.76419,1.76442,74100002.0
2005-12-19 17:17:00,1.76442,1.76442,1.76431,1.76431,28900000.0
2005-12-19 17:18:00,1.76441,1.76454,1.76441,1.76454,5000000.0
2005-12-19 17:19:00,1.76462,1.76474,1.76436,1.76436,90400000.0
2005-12-19 17:20:00,1.76429,1.76439,1.76418,1.76428,70100000.0
2005-12-19 17:21:00,1.7642,1.7642,1.76392,1.76402,33500000.0
2005-12-19 17:22:00,1.7641,1.76418,1.7641,1.76417,31500000.0
2005-12-19 17:23:00,1.76407,1.7641,1.76403,1.76406,63699998.0
2005-12-19 17:24:00,1.76393,1.76393,1.76364,1.76364,48400000.0
2005-12-19 17:25:00,1.76385,1.76403,1.76385,1.76398,97900001.0
2005-12-19 17:26:00,1.76401,1.76401,1.7639,1.76397,91300000.0
2005-12-19 17:27:00,1.76394,1.76394,1.76378,1.76378,13800000.0
2005-12-19 17:28:00,1.76372,1.76376,1.76363,1.76363,85600000.0
2005-12-19 17:29:00,1.76355,1.76363,1.76349,1.76363,33700000.0
2005-12-19 17:30:00,1.76364,1.76364,1.76348,1.76353,55200000.0
2005-12-19 17:31:00,1.76333,1.76365,1.76333,1.76365,47600000.0
2005-12-19 17:32:00,1.76377,1.76392,1.76377,1.76384,26300000.0
2005-12-19 17:33:00,1.76389,1.76389,1.76376,1.76382,61600000.0
2005-12-19 17:34:00,1.764,1.76406,1.76388,1.76389,98800001.0
2005-12-19 17:35:00,1.76386,1.76386,1.76367,1.7637,43000000.0
2005-12-19 17:36:00,1.76372,1.76382,1.7636,1.76362,88799999.0
2005-12-19 17:37:00,1.76347,1.76351,1.7634,1.76344,80900000.0
2005-12-19 17:38:00,1.76334,1.76355,1.7633,1.76332,124799998.0
2005-12-19 17:39:00,1.7634,1.76341,1.76328,1.76337,78000001.0
2005-12-19 17:40:00,1.76348,1.76368,1.76348,1.76368,48900000.0
2005-12-19 17:41:00,1.7637,1.7637,1.76361,1.76363,29100000.0
2005-12-19 17:42:00,1.76362,1.76362,1.7634,1.7634,117399999.0
2005-12-19 17:43:00,1.76328,1.76328,1.76291,1.76317,105300001.0
2005-12-19 17:44:00,1.7633,1.76361,1.7633,1.76361,65500002.0
2005-12-19 17:45:00,1.76361,1.76378,1.76361,1.76376,23300000.0
2005-12-19 17:46:00,1.76372,1.76378,1.76372,1.76378,33200000.0
2005-12-19 17:47:00,1.76366,1.76366,1.76346,1.76346,33200001.0
2005-12-19 17:48:00,1.76349,1.76362,1.76345,1.76345,29500000.0
2005-12-19 17:49:00,1.7634,1.76354,1.76339,1.76354,40200000.0
2005-12-19 17:50:00,1.76342,1.76342,1.76324,1.76324,79199999.0
2005-12-19 17:51:00,1.76318,1.76343,1.76318,1.76343,44300000.0
2005-12-19 17:52:00,1.76353,1.76371,1.76353,1.76371,109600001.0
2005-12-19 17:53:00,1.76357,1.76388,1.76352,1.76388,16600000.0
2005-12-19 17:54:00,1.76395,1.764,1.76377,1.76391,55200000.0
2005-12-19 17:55:00,1.76385,1.76385,1.76363,1.76363,64200002.0
2005-12-19 17:56:00,1.76367,1.76375,1.76324,1.76324,59599999.0
2005-12-19 17:57:00,1.76313,1.76314,1.76306,1.76313,60399999.0
2005-12-19 17:58:00,1.76308,1.76308,1.76236,1.76236,53700001.0
2005-12-19 17:59:00,1.76228,1.76243,1.76226,1.76227,76200000.0
2005-12-19 18:00:00,1.76223,1.76248,1.7622,1.76248,28600000.0
2005-12-19 18:01:00,1.76272,1.76313,1.76272,1.76313,943500000.0
2005-12-19 18:02:00,1.76312,1.76312,1.76277,1.76285,910200002.0
2005-12-19 18:03:00,1.76285,1.76301,1.76274,1.76286,1034100001.0
2005-12-19 18:04:00,1.76287,1.76287,1.76219,1.7623,958669995.0
2005-12-19 18:05:00,1.7623,1.76251,1.7623,1.76245,1015370000.0
2005-12-19 18:06:00,1.7625,1.76261,1.76238,1.76238,1080600002.0
2005-12-19 18:07:00,1.76235,1.76235,1.76225,1.7623,1308750002.0
2005-12-19 18:08:00,1.76239,1.76262,1.76238,1.76262,1157900001.0
2005-12-19 18:09:00,1.76263,1.76263,1.7621,1.7621,508700001.0
2005-12-19 18:10:00,1.76204,1.76208,1.76193,1.76194,876399997.0
2005-12-19 18:11:00,1.76198,1.76204,1.7619,1.76202,489599998.0
2005-12-19 18:12:00,1.76209,1.7623,1.76208,1.76215,827199997.0
2005-12-19 18:13:00,1.76222,1.76234,1.76219,1.76229,583400004.0
2005-12-19 18:14:00,1.76225,1.76231,1.76212,1.76212,912300001.0
2005-12-19 18:15:00,1.76218,1.76257,1.76218,1.76255,879599999.0
2005-12-19 18:16:00,1.76264,1.76264,1.7625,1.76257,761870000.0
2005-12-19 18:17:00,1.76258,1.76265,1.76252,1.76252,510099998.0
2005-12-19 18:18:00,1.76255,1.76287,1.76255,1.76284,650399999.0
2005-12-19 18:19:00,1.76287,1.76299,1.76286,1.76287,570100003.0
2005-12-19 18:20:00,1.76288,1.76293,1.76277,1.76277,467300002.0
2005-12-19 18:21:00,1.76275,1.76277,1.76265,1.76272,763000002.0
2005-12-19 18:22:00,1.76266,1.76266,1.76235,1.76235,571799997.0
2005-12-19 18:23:00,1.76235,1.76235,1.76225,1.76235,890700000.0
2005-12-19 18:24:00,1.76235,1.76238,1.7622,1.7623,633299999.0
2005-12-19 18:25:00,1.76225,1.76235,1.76222,1.76222,693600001.0
2005-12-19 18:26:00,1.76237,1.76273,1.76237,1.76267,426599999.0
2005-12-19 18:27:00,1.76267,1.76282,1.76265,1.76275,813669999.0
2005-12-19 18:28:00,1.76277,1.76293,1.76275,1.76293,354199996.0
2005-12-19 18:29:00,1.7629,1.76296,1.76282,1.76285,731599998.0
2005-12-19 18:30:00,1.76286,1.76297,1.76282,1.76288,823099996.0
2005-12-19 18:31:00,1.76287,1.76296,1.76264,1.76296,513399999.0
2005-12-19 18:32:00,1.76293,1.76293,1.76265,1.76265,319899999.0
2005-12-19 18:33:00,1.76272,1.76296,1.76267,1.76278,654749997.0
2005-12-19 18:34:00,1.76277,1.76283,1.76263,1.76265,795200005.0
2005-12-19 18:35:00,1.76261,1.76274,1.7625,1.76265,330100001.0
2005-12-19 18:36:00,1.76264,1.76291,1.76257,1.76291,133099999.0
2005-12-19 18:37:00,1.7629,1.7629,1.76263,1.76263,104800000.0
2005-12-19 18:38:00,1.76264,1.76264,1.76242,1.76262,235700004.0
2005-12-19 18:39:00,1.7626,1.7628,1.76255,1.7628,269600000.0
2005-12-19 18:40:00,1.76281,1.76281,1.76266,1.76278,466600002.0
2005-12-19 18:41:00,1.76281,1.76301,1.76281,1.76286,276499998.0
2005-12-19 18:42:00,1.76285,1.76288,1.7628,1.76282,135000000.0
2005-12-19 18:43:00,1.76284,1.76284,1.76272,1.76272,81200000.0
2005-12-19 18:44:00,1.76265,1.76281,1.76264,1.76268,372000003.0
2005-12-19 18:45:00,1.76268,1.76273,1.76259,1.76272,138100001.0
2005-12-19 18:46:00,1.76277,1.76287,1.76276,1.7628,162400002.0
2005-12-19 18:47:00,1.76285,1.76313,1.76285,1.76294,207300002.0
2005-12-19 18:48:00,1.76283,1.76292,1.76273,1.76273,354900001.0
2005-12-19 18:49:00,1.76272,1.76277,1.7627,1.7627,138899998.0
2005-12-19 18:50:00,1.76265,1.76266,1.76248,1.76262,225499998.0
2005-12-19 18:51:00,1.76268,1.76272,1.76253,1.76272,456500000.0
2005-12-19 18:52:00,1.76266,1.76279,1.76263,1.76268,477600000.0
2005-12-19 18:53:00,1.76262,1.76281,1.7626,1.76264,437899997.0
2005-12-19 18:54:00,1.76263,1.76276,1.76263,1.76265,286899999.0
2005-12-19 18:55:00,1.76271,1.76291,1.76271,1.7629,748799996.0
2005-12-19 18:56:00,1.76292,1.76319,1.76292,1.76319,320800000.0
2005-12-19 18:57:00,1.76317,1.76319,1.76297,1.763,406000000.0
2005-12-19 18:58:00,1.76299,1.76317,1.76295,1.76306,725750003.0
2005-12-19 18:59:00,1.76308,1.76379,1.76308,1.76371,476700002.0
2005-12-19 19:00:00,1.76375,1.76375,1.76335,1.76335,236800001.0
2005-12-19 19:01:00,1.76325,1.76333,1.76303,1.76303,96000000.0
2005-12-19 19:02:00,1.76302,1.76321,1.76302,1.76314,390800001.0
2005-12-19 19:03:00,1.7632,1.76336,1.76306,1.76307,548500003.0
2005-12-19 19:04:00,1.76315,1.7632,1.763,1.76307,297399998.0
2005-12-19 19:05:00,1.76307,1.76321,1.76307,1.76321,183400000.0
2005-12-19 19:06:00,1.76328,1.76343,1.7632,1.76343,610799998.0
2005-12-19 19:07:00,1.76352,1.764,1.76352,1.764,370300001.0
2005-12-19 19:08:00,1.76412,1.76548,1.76412,1.76476,431200000.0
2005-12-19 19:09:00,1.76471,1.76471,1.76441,1.76455,300399995.0
2005-12-19 19:10:00,1.76447,1.76447,1.76409,1.76409,410100001.0
2005-12-19 19:11:00,1.76412,1.76421,1.7641,1.7641,157800001.0
2005-12-19 19:12:00,1.76406,1.7641,1.76394,1.76394,239150003.0
2005-12-19 19:13:00,1.76397,1.76412,1.76393,1.76412,522599995.0
2005-12-19 19:14:00,1.76399,1.76411,1.76393,1.76411,206400000.0
2005-12-19 19:15:00,1.76415,1.76416,1.76404,1.76404,332800000.0
2005-12-19 19:16:00,1.76403,1.76416,1.76403,1.76416,131800000.0
2005-12-19 19:17:00,1.76423,1.76432,1.76415,1.76415,191099999.0
2005-12-19 19:18:00,1.76415,1.76418,1.7641,1.76415,260499998.0
2005-12-19 19:19:00,1.7641,1.76413,1.76335,1.76335,308500004.0
2005-12-19 19:20:00,1.76315,1.76315,1.76277,1.76277,342200000.0
2005-12-19 19:21:00,1.76273,1.7628,1.76271,1.76271,355400001.0
2005-12-19 19:22:00,1.76271,1.76284,1.76269,1.76271,343999995.0
2005-12-19 19:23:00,1.76268,1.76281,1.76264,1.76281,297799997.0
2005-12-19 19:24:00,1.76286,1.76294,1.76286,1.76294,81200000.0
2005-12-19 19:25:00,1.76294,1.76294,1.76285,1.76287,98099999.0
2005-12-19 19:26:00,1.76287,1.76298,1.76284,1.76285,374699996.0
2005-12-19 19:27:00,1.76288,1.76298,1.76273,1.76273,479599998.0
2005-12-19 19:28:00,1.76272,1.76286,1.76266,1.76272,383100003.0
2005-12-19 19:29:00,1.76268,1.76282,1.76268,1.76278,219100001.0
2005-12-19 19:30:00,1.7628,1.76284,1.7627,1.76273,509200001.0
2005-12-19 19:31:00,1.76271,1.76282,1.76267,1.76282,225100000.0
2005-12-19 19:32:00,1.76282,1.76282,1.76266,1.76267,390650001.0
2005-12-19 19:33:00,1.7627,1.76275,1.76267,1.76275,194300000.0
2005-12-19 19:34:00,1.76275,1.76275,1.76265,1.7627,240300002.0
2005-12-19 19:35:00,1.7627,1.76277,1.76265,1.76275,436000000.0
2005-12-19 19:36:00,1.7627,1.7627,1.76244,1.76258,311899999.0
2005-12-19 19:37:00,1.76252,1.76266,1.76245,1.76245,214500001.0
2005-12-19 19:38:00,1.76236,1.76236,1.76226,1.7623,61800000.0
2005-12-19 19:39:00,1.76227,1.76228,1.76216,1.76217,148399999.0
2005-12-19 19:40:00,1.76216,1.76231,1.76209,1.76228,420099999.0
2005-12-19 19:41:00,1.76237,1.76269,1.76237,1.76255,369600003.0
2005-12-19 19:42:00,1.76261,1.76272,1.76257,1.76272,184599999.0
2005-12-19 19:43:00,1.76282,1.76384,1.76282,1.76362,170599998.0
2005-12-19 19:44:00,1.76358,1.76369,1.76348,1.76352,569499999.0
2005-12-19 19:45:00,1.76346,1.76346,1.76325,1.76342,152799999.0
2005-12-19 19:46:00,1.76339,1.76339,1.76294,1.76318,236000001.0
2005-12-19 19:47:00,1.76321,1.76325,1.76267,1.76286,87600001.0
2005-12-19 19:48:00,1.76283,1.76283,1.76246,1.76246,240399998.0
2005-12-19 19:49:00,1.76245,1.76253,1.76242,1.76253,228600002.0
2005-12-19 19:50:00,1.76257,1.76271,1.76249,1.76251,352000002.0
2005-12-19 19:51:00,1.76258,1.76259,1.76234,1.76246,299300003.0
2005-12-19 19:52:00,1.76243,1.76243,1.76235,1.76238,175100000.0
2005-12-19 19:53:00,1.76236,1.76236,1.76192,1.76211,98799999.0
2005-12-19 19:54:00,1.76211,1.76211,1.76175,1.7619,161300001.0
2005-12-19 19:55:00,1.76176,1.76181,1.76169,1.76178,89899999.0
2005-12-19 19:56:00,1.76182,1.76203,1.76181,1.76198,312599999.0
2005-12-19 19:57:00,1.76202,1.76218,1.76202,1.76209,347800001.0
2005-12-19 19:58:00,1.76212,1.76228,1.76212,1.76219,282800000.0
2005-12-19 19:59:00,1.76213,1.7622,1.76197,1.76197,408399995.0
2005-12-19 20:00:00,1.7619,1.76203,1.76185,1.76203,175600001.0
2005-12-19 20:01:00,1.76203,1.76203,1.76195,1.76197,200000001.0
2005-12-19 20:02:00,1.76204,1.76208,1.76181,1.76184,185099997.0
2005-12-19 20:03:00,1.76181,1.76198,1.76174,1.76174,110500002.0
2005-12-19 20:04:00,1.76172,1.76178,1.76171,1.76178,230100002.0
2005-12-19 20:05:00,1.76172,1.76173,1.76155,1.76162,211800000.0
2005-12-19 20:06:00,1.76151,1.76151,1.76045,1.76045,141200000.0
2005-12-19 20:07:00,1.76031,1.76031,1.7594,1.7594,126100000.0
2005-12-19 20:08:00,1.75938,1.75981,1.75914,1.75981,329800002.0
2005-12-19 20:09:00,1.75974,1.75978,1.75962,1.75968,145599999.0
2005-12-19 20:10:00,1.75976,1.75994,1.75976,1.75987,135600004.0
2005-12-19 20:11:00,1.75994,1.76011,1.75984,1.76011,41800000.0
2005-12-19 20:12:00,1.76013,1.76026,1.76002,1.76026,528500000.0
2005-12-19 20:13:00,1.76025,1.76035,1.76015,1.76015,190299997.0
2005-12-19 20:14:00,1.76017,1.76021,1.76003,1.7601,125799999.0
2005-12-19 20:15:00,1.76012,1.76037,1.76012,1.76037,435100001.0
2005-12-19 20:16:00,1.76038,1.76051,1.76038,1.76051,137000001.0
2005-12-19 20:17:00,1.76055,1.76058,1.7605,1.7605,79400001.0
2005-12-19 20:18:00,1.7605,1.76056,1.7604,1.76041,186200000.0
2005-12-19 20:19:00,1.76045,1.76059,1.76043,1.76054,140399999.0
2005-12-19 20:20:00,1.76053,1.76068,1.76052,1.76053,309599999.0
2005-12-19 20:21:00,1.76052,1.76067,1.76052,1.76059,163900000.0
2005-12-19 20:22:00,1.76058,1.76059,1.76051,1.76058,162900000.0
2005-12-19 20:23:00,1.7606,1.76081,1.76053,1.76073,364700000.0
2005-12-19 20:24:00,1.76072,1.76072,1.76049,1.76057,106400000.0
2005-12-19 20:25:00,1.76059,1.76064,1.7605,1.76064,373000002.0
2005-12-19 20:26:00,1.76059,1.76067,1.76051,1.76057,449399997.0
2005-12-19 20:27:00,1.76067,1.76075,1.76064,1.76073,316999997.0
2005-12-19 20:28:00,1.76069,1.76071,1.76059,1.76068,279400001.0
2005-12-19 20:29:00,1.76072,1.76072,1.76059,1.7606,306099997.0
2005-12-19 20:30:00,1.76058,1.76062,1.7604,1.76042,919049998.0
2005-12-19 20:31:00,1.76034,1.76041,1.76022,1.76039,576199996.0
2005-12-19 20:32:00,1.7604,1.76048,1.76035,1.7604,627150002.0
2005-12-19 20:33:00,1.76042,1.76056,1.76037,1.76049,252046997.0
2005-12-19 20:34:00,1.76059,1.76078,1.76059,1.76063,102400000.0
2005-12-19 20:35:00,1.76061,1.76074,1.76061,1.76067,73200001.0
2005-12-19 20:36:00,1.76067,1.76071,1.76056,1.76059,139099999.0
2005-12-19 20:37:00,1.76051,1.76062,1.7605,1.76056,167900001.0
2005-12-19 20:38:00,1.76058,1.76079,1.76058,1.76068,313469994.0
2005-12-19 20:39:00,1.76072,1.76072,1.76057,1.76061,271700001.0
2005-12-19 20:40:00,1.76059,1.76063,1.7605,1.76052,186899999.0
2005-12-19 20:41:00,1.76042,1.76053,1.76027,1.76027,200100001.0
2005-12-19 20:42:00,1.76019,1.76019,1.75994,1.75994,41300000.0
2005-12-19 20:43:00,1.75993,1.75993,1.75963,1.75963,213599998.0
2005-12-19 20:44:00,1.75963,1.75983,1.75963,1.75983,381600000.0
2005-12-19 20:45:00,1.75985,1.75985,1.7598,1.75985,113000001.0
2005-12-19 20:46:00,1.75983,1.75992,1.75977,1.75986,182999999.0
2005-12-19 20:47:00,1.7598,1.75985,1.75975,1.75985,419499997.0
2005-12-19 20:48:00,1.75983,1.75994,1.75981,1.75994,214099999.0
2005-12-19 20:49:00,1.75995,1.75995,1.75988,1.75995,100299999.0
2005-12-19 20:50:00,1.75994,1.76012,1.75992,1.76005,389900001.0
2005-12-19 20:51:00,1.76005,1.76005,1.75995,1.76,420199997.0
2005-12-19 20:52:00,1.76006,1.76066,1.76006,1.76047,188200000.0
2005-12-19 20:53:00,1.76049,1.76061,1.76047,1.76057,654649996.0
2005-12-19 20:54:00,1.76062,1.76081,1.76062,1.76067,399399998.0
2005-12-19 20:55:00,1.7607,1.76075,1.76067,1.7607,356100002.0
2005-12-19 20:56:00,1.76072,1.76082,1.76072,1.76076,617799997.0
2005-12-19 20:57:00,1.76078,1.76087,1.76071,1.76072,431299999.0
2005-12-19 20:58:00,1.76072,1.76072,1.76054,1.7606,251100001.0
2005-12-19 20:59:00,1.7606,1.76073,1.76057,1.76062,681500001.0
2005-12-19 21:00:00,1.7606,1.76072,1.76057,1.76072,446300004.0
2005-12-19 21:01:00,1.76068,1.76074,1.7606,1.76062,349900000.0
2005-12-19 21:02:00,1.7606,1.76062,1.76052,1.76058,190099998.0
2005-12-19 21:03:00,1.7605,1.76055,1.7605,1.7605,187399999.0
2005-12-19 21:04:00,1.76049,1.76052,1.7604,1.76044,206500002.0
2005-12-19 21:05:00,1.7604,1.76051,1.76038,1.76042,311400003.0
2005-12-19 21:06:00,1.76038,1.76049,1.76038,1.76047,191699997.0
2005-12-19 21:07:00,1.76051,1.76062,1.76047,1.76062,89700000.0
2005-12-19 21:08:00,1.76058,1.76058,1.76041,1.76043,38600000.0
2005-12-19 21:09:00,1.7604,1.76051,1.76037,1.76042,145800000.0
2005-12-19 21:10:00,1.76054,1.76054,1.76047,1.76047,96900000.0
2005-12-19 21:11:00,1.7604,1.76054,1.7604,1.76045,98700001.0
2005-12-19 21:12:00,1.76045,1.76048,1.7604,1.76045,47200000.0
2005-12-19 21:13:00,1.76038,1.76041,1.76027,1.76027,243599999.0
2005-12-19 21:14:00,1.7603,1.76035,1.76025,1.7603,378600000.0
2005-12-19 21:15:00,1.76032,1.76032,1.76017,1.76024,270799999.0
2005-12-19 21:16:00,1.76022,1.76022,1.76011,1.76018,60299999.0
2005-12-19 21:17:00,1.7602,1.76029,1.76011,1.76029,145900000.0
2005-12-19 21:18:00,1.76031,1.76032,1.76027,1.76028,92899997.0
2005-12-19 21:19:00,1.76034,1.7604,1.76027,1.76027,137500002.0
2005-12-19 21:20:00,1.76029,1.76042,1.76028,1.76032,372299996.0
2005-12-19 21:21:00,1.76029,1.76029,1.76013,1.76013,178899999.0
2005-12-19 21:22:00,1.76017,1.76026,1.76013,1.7602,257800000.0
2005-12-19 21:23:00,1.76025,1.76025,1.76025,1.76025,17900000.0
2005-12-19 21:24:00,1.76017,1.76017,1.7601,1.76012,188600000.0
2005-12-19 21:25:00,1.76013,1.76019,1.7601,1.7601,79500000.0
2005-12-19 21:26:00,1.7601,1.76017,1.7601,1.76016,60500001.0
2005-12-19 21:27:00,1.76011,1.76021,1.7601,1.7601,124000001.0
2005-12-19 21:28:00,1.76011,1.76022,1.76009,1.76022,186800000.0
2005-12-19 21:29:00,1.76018,1.76018,1.76012,1.76012,3800000.0
2005-12-19 21:30:00,1.76009,1.76011,1.76009,1.76011,8800000.0
2005-12-19 21:31:00,1.76017,1.76023,1.76016,1.76023,78000002.0
2005-12-19 21:32:00,1.76027,1.76035,1.76017,1.76027,244200001.0
2005-12-19 21:33:00,1.7604,1.76059,1.76037,1.76059,215899999.0
2005-12-19 21:34:00,1.76066,1.76073,1.76058,1.76058,257200003.0
2005-12-19 21:35:00,1.76058,1.76075,1.76055,1.76075,53300000.0
2005-12-19 21:36:00,1.7609,1.76106,1.7609,1.76098,70800000.0
2005-12-19 21:37:00,1.761,1.76142,1.761,1.76142,219600001.0
2005-12-19 21:38:00,1.76148,1.7618,1.76148,1.7616,173299998.0
2005-12-19 21:39:00,1.76162,1.76174,1.76162,1.76167,28300000.0
2005-12-19 21:40:00,1.76159,1.76159,1.76143,1.76148,158000001.0
2005-12-19 21:41:00,1.76155,1.76161,1.76151,1.7616,142450003.0
2005-12-19 21:42:00,1.76161,1.76174,1.76145,1.76174,99299999.0
2005-12-19 21:43:00,1.76177,1.7618,1.7617,1.76173,67199999.0
2005-12-19 21:44:00,1.76179,1.76201,1.76179,1.76192,52300000.0
2005-12-19 21:45:00,1.76194,1.76213,1.76194,1.76213,80269999.0
2005-12-19 21:46:00,1.76215,1.76251,1.7621,1.76245,83799999.0
2005-12-19 21:47:00,1.76247,1.76281,1.76243,1.76261,101999999.0
2005-12-19 21:48:00,1.76262,1.76282,1.76262,1.76278,103599998.0
2005-12-19 21:49:00,1.76273,1.76273,1.76258,1.76267,118800002.0
2005-12-19 21:50:00,1.7627,1.76273,1.7627,1.76273,29799999.0
2005-12-19 21:51:00,1.76275,1.76277,1.76275,1.76275,154900001.0
2005-12-19 21:52:00,1.76276,1.76276,1.76264,1.76267,61600000.0
2005-12-19 21:53:00,1.76268,1.76273,1.76268,1.76269,98999998.0
2005-12-19 21:54:00,1.76275,1.76281,1.76266,1.76266,113100000.0
2005-12-19 21:55:00,1.76267,1.7628,1.76266,1.7627,195099998.0
2005-12-19 21:56:00,1.76263,1.76276,1.76259,1.76259,46400000.0
2005-12-19 21:57:00,1.76253,1.7626,1.7625,1.7625,97500000.0
2005-12-19 21:58:00,1.76248,1.76262,1.76246,1.76251,55700001.0
2005-12-19 21:59:00,1.76246,1.76252,1.76219,1.76222,351699999.0
2005-12-19 22:00:00,1.76224,1.76233,1.76222,1.76228,166999999.0
2005-12-19 22:01:00,1.76232,1.76232,1.76221,1.76225,107299999.0
2005-12-19 22:02:00,1.7623,1.76243,1.76228,1.76243,168599999.0
2005-12-19 22:03:00,1.76242,1.76257,1.76238,1.76257,96699999.0
2005-12-19 22:04:00,1.76257,1.76271,1.76255,1.76261,375799998.0
2005-12-19 22:05:00,1.7626,1.7626,1.76255,1.7626,204400002.0
2005-12-19 22:06:00,1.7626,1.76265,1.7626,1.7626,10900000.0
2005-12-19 22:07:00,1.76262,1.76262,1.76252,1.76258,33100000.0
2005-12-19 22:08:00,1.7626,1.76272,1.76254,1.76272,97800002.0
2005-12-19 22:09:00,1.76283,1.76287,1.76283,1.76287,32599999.0
2005-12-19 22:10:00,1.76291,1.76303,1.76288,1.76298,71599999.0
2005-12-19 22:11:00,1.76299,1.76299,1.7629,1.76291,34500000.0
2005-12-19 22:12:00,1.76293,1.76307,1.76292,1.76304,213499999.0
2005-12-19 22:13:00,1.76309,1.76317,1.76305,1.76317,127099999.0
2005-12-19 22:14:00,1.76317,1.76317,1.76313,1.76317,24800000.0
2005-12-19 22:15:00,1.7632,1.7632,1.76292,1.76296,284000000.0
2005-12-19 22:16:00,1.76295,1.76305,1.76294,1.763,329999998.0
2005-12-19 22:17:00,1.763,1.76305,1.7629,1.76305,26700000.0
2005-12-19 22:18:00,1.76308,1.76315,1.76303,1.76305,118000000.0
2005-12-19 22:19:00,1.76305,1.7631,1.76305,1.7631,28000000.0
2005-12-19 22:20:00,1.7631,1.76315,1.76307,1.76307,55100000.0
2005-12-19 22:21:00,1.76308,1.76308,1.76288,1.76288,97600000.0
2005-12-19 22:22:00,1.76285,1.76295,1.76285,1.76285,104600001.0
2005-12-19 22:23:00,1.76283,1.76292,1.76269,1.76277,191000001.0
2005-12-19 22:24:00,1.76277,1.76293,1.76273,1.76286,68200000.0
2005-12-19 22:25:00,1.76287,1.76288,1.7628,1.7628,84200001.0
2005-12-19 22:26:00,1.76273,1.76286,1.76259,1.76259,68400000.0
2005-12-19 22:27:00,1.76269,1.76273,1.76258,1.76262,20800000.0
2005-12-19 22:28:00,1.76263,1.76268,1.7625,1.76268,65000000.0
2005-12-19 22:29:00,1.76268,1.76273,1.76258,1.76263,164099998.0
2005-12-19 22:30:00,1.76264,1.76264,1.76257,1.76257,75200000.0
2005-12-19 22:31:00,1.76252,1.76252,1.76232,1.76236,53800000.0
2005-12-19 22:32:00,1.76233,1.76241,1.76224,1.76228,190200003.0
2005-12-19 22:33:00,1.76223,1.76229,1.76221,1.76225,80199999.0
2005-12-19 22:34:00,1.76228,1.76248,1.76228,1.76238,128500001.0
2005-12-19 22:35:00,1.76247,1.76261,1.76247,1.76257,94400003.0
2005-12-19 22:36:00,1.76245,1.76245,1.76222,1.76222,20000000.0
2005-12-19 22:37:00,1.76231,1.76231,1.76214,1.76227,58700000.0
2005-12-19 22:38:00,1.76225,1.76235,1.76225,1.76232,57700002.0
2005-12-19 22:39:00,1.7623,1.7623,1.7623,1.7623,46100000.0
2005-12-19 22:40:00,1.7623,1.7623,1.76227,1.7623,67200001.0
2005-12-19 22:41:00,1.7623,1.76237,1.7623,1.76237,94100000.0
2005-12-19 22:42:00,1.76235,1.76235,1.76225,1.76235,63000000.0
2005-12-19 22:43:00,1.76218,1.76218,1.76198,1.76198,103500000.0
2005-12-19 22:44:00,1.762,1.76205,1.76198,1.76203,191299999.0
2005-12-19 22:45:00,1.76203,1.76205,1.762,1.76205,61599999.0
2005-12-19 22:46:00,1.76207,1.76212,1.76206,1.76206,58600000.0
2005-12-19 22:47:00,1.7621,1.76211,1.76189,1.76207,67100000.0
2005-12-19 22:48:00,1.76215,1.76227,1.76214,1.76214,31200000.0
2005-12-19 22:49:00,1.7621,1.7621,1.76203,1.76204,40600001.0
2005-12-19 22:50:00,1.76205,1.76215,1.76202,1.7621,23000000.0
2005-12-19 22:51:00,1.76202,1.76203,1.76202,1.76203,73799998.0
2005-12-19 22:52:00,1.76212,1.76212,1.76212,1.76212,24500001.0
2005-12-19 22:53:00,1.76212,1.76212,1.76185,1.7621,13400000.0
2005-12-19 22:54:00,1.76212,1.76212,1.76205,1.76205,77199999.0
2005-12-19 22:55:00,1.76207,1.76219,1.76207,1.76211,22100000.0
2005-12-19 22:56:00,1.76208,1.76213,1.76204,1.7621,107399998.0
2005-12-19 22:57:00,1.7622,1.76224,1.76209,1.76214,49200000.0
2005-12-19 22:58:00,1.7621,1.76225,1.7621,1.7622,99100001.0
2005-12-19 22:59:00,1.76223,1.7623,1.76219,1.76225,107599999.0
2005-12-19 23:00:00,1.76222,1.76231,1.76202,1.76231,105700001.0
2005-12-19 23:01:00,1.76225,1.76234,1.76222,1.76229,69800000.0
2005-12-19 23:02:00,1.76222,1.76223,1.76222,1.76223,33400000.0
2005-12-19 23:03:00,1.7621,1.7621,1.7621,1.7621,4900000.0
2005-12-19 23:04:00,1.7621,1.76215,1.76202,1.76213,16900000.0
2005-12-19 23:05:00,1.7621,1.76213,1.7621,1.76213,13200000.0
2005-12-19 23:06:00,1.76198,1.76198,1.76162,1.76169,88600000.0
2005-12-19 23:07:00,1.76165,1.76165,1.76144,1.76163,50100000.0
2005-12-19 23:08:00,1.76158,1.76177,1.76158,1.76169,98700001.0
2005-12-19 23:09:00,1.76166,1.76178,1.76161,1.76171,71000001.0
2005-12-19 23:10:00,1.76178,1.76187,1.76178,1.76187,50600001.0
2005-12-19 23:11:00,1.76192,1.76192,1.76178,1.76181,32899999.0
2005-12-19 23:12:00,1.76178,1.76202,1.76178,1.76202,50900001.0
2005-12-19 23:13:00,1.76212,1.76212,1.76195,1.76197,92499998.0
2005-12-19 23:14:00,1.76193,1.76219,1.76187,1.76219,66100000.0
2005-12-19 23:15:00,1.76216,1.76225,1.76206,1.76225,53400000.0
2005-12-19 23:16:00,1.76228,1.76228,1.76202,1.76213,40300000.0
2005-12-19 23:17:00,1.76208,1.76217,1.76208,1.76217,62300001.0
2005-12-19 23:18:00,1.76207,1.76207,1.76155,1.76162,72400000.0
2005-12-19 23:19:00,1.76157,1.76157,1.76147,1.76149,34000000.0
2005-12-19 23:20:00,1.76154,1.76154,1.76132,1.76132,44300001.0
2005-12-19 23:21:00,1.76125,1.76129,1.76113,1.76117,57399999.0
2005-12-19 23:22:00,1.76112,1.76158,1.76112,1.76158,42000001.0
2005-12-19 23:23:00,1.76155,1.76155,1.76143,1.76153,16600000.0
2005-12-19 23:24:00,1.76156,1.76163,1.76153,1.76163,74800002.0
2005-12-19 23:25:00,1.7616,1.7616,1.7616,1.7616,6400000.0
2005-12-19 23:26:00,1.76163,1.76163,1.76149,1.76158,52300000.0
2005-12-19 23:27:00,1.76156,1.76157,1.76156,1.76156,22900000.0
2005-12-19 23:28:00,1.76156,1.76164,1.76156,1.76164,7700000.0
2005-12-19 23:29:00,1.7618,1.76188,1.76161,1.76188,89500000.0
2005-12-19 23:30:00,1.7618,1.762,1.76179,1.76197,68400001.0
2005-12-19 23:31:00,1.76187,1.762,1.76187,1.76197,57200001.0
2005-12-19 23:32:00,1.76204,1.76216,1.76201,1.76209,64200000.0
2005-12-19 23:33:00,1.7621,1.7621,1.76193,1.76198,52799998.0
2005-12-19 23:34:00,1.76199,1.762,1.76192,1.76197,58700000.0
2005-12-19 23:35:00,1.76195,1.76207,1.76195,1.76207,20400000.0
2005-12-19 23:36:00,1.76205,1.76205,1.76205,1.76205,2400000.0
2005-12-19 23:37:00,1.76201,1.76201,1.76199,1.76199,4600000.0
2005-12-19 23:38:00,1.76187,1.76228,1.76187,1.76228,82500001.0
2005-12-19 23:39:00,1.76229,1.76246,1.76227,1.76245,58000000.0
2005-12-19 23:40:00,1.7624,1.76255,1.76231,1.76255,42500001.0
2005-12-19 23:41:00,1.76271,1.76277,1.76271,1.76277,7200000.0
2005-12-19 23:42:00,1.76288,1.76295,1.76286,1.76295,77999999.0
2005-12-19 23:43:00,1.7629,1.76294,1.76268,1.76268,65500000.0
2005-12-19 23:44:00,1.76272,1.76278,1.76264,1.76264,90499998.0
2005-12-19 23:45:00,1.76265,1.76267,1.7625,1.76267,45600000.0
2005-12-19 23:46:00,1.76259,1.76267,1.76257,1.76259,57100000.0
2005-12-19 23:47:00,1.7625,1.7625,1.76233,1.7624,32600000.0
2005-12-19 23:48:00,1.76242,1.76248,1.76232,1.76232,47100000.0
2005-12-19 23:49:00,1.76228,1.76228,1.76202,1.76202,52599998.0
2005-12-19 23:50:00,1.76198,1.76216,1.76196,1.76207,50300000.0
2005-12-19 23:51:00,1.76207,1.76209,1.76202,1.76202,76799999.0
2005-12-19 23:52:00,1.762,1.762,1.762,1.762,3300000.0
2005-12-19 23:53:00,1.762,1.762,1.762,1.762,4000000.0
2005-12-19 23:54:00,1.76208,1.76208,1.76202,1.76202,11000000.0
2005-12-19 23:55:00,1.76206,1.76206,1.76204,1.76204,16800000.0
2005-12-19 23:56:00,1.76198,1.76226,1.76198,1.76226,98300002.0
2005-12-19 23:57:00,1.76237,1.76256,1.76237,1.76256,64200001.0
2005-12-19 23:58:00,1.76257,1.76257,1.76249,1.7625,67700001.0
2005-12-19 23:59:00,1.76255,1.76255,1.76255,1.76255,29899999.0
2005-12-20 00:00:00,1.76253,1.76255,1.76253,1.76255,24600000.0
2005-12-20 00:01:00,1.76267,1.76275,1.76254,1.76275,142100004.0
2005-12-20 00:02:00,1.76277,1.76286,1.7627,1.76277,49700001.0
2005-12-20 00:03:00,1.7627,1.7629,1.76258,1.76286,81099998.0
2005-12-20 00:04:00,1.76273,1.76322,1.76266,1.76318,43900000.0
2005-12-20 00:05:00,1.76295,1.76321,1.76291,1.7631,117600001.0
2005-12-20 00:06:00,1.76313,1.76325,1.76295,1.76308,84400000.0
2005-12-20 00:07:00,1.7628,1.76317,1.7628,1.76291,87999999.0
2005-12-20 00:08:00,1.76315,1.76326,1.7629,1.763,104300000.0
2005-12-20 00:09:00,1.76287,1.763,1.76277,1.76295,78000000.0
2005-12-20 00:10:00,1.76279,1.76301,1.76273,1.76288,106300000.0
2005-12-20 00:11:00,1.7628,1.76294,1.76274,1.76286,54800001.0
2005-12-20 00:12:00,1.76273,1.76327,1.76267,1.763,77800000.0
2005-12-20 00:13:00,1.76292,1.76313,1.76286,1.76294,72300000.0
2005-12-20 00:14:00,1.76293,1.76327,1.76285,1.76314,51199999.0
2005-12-20 00:15:00,1.76298,1.76333,1.76298,1.76323,46400000.0
2005-12-20 00:16:00,1.76321,1.76337,1.76301,1.76333,74000000.0
2005-12-20 00:17:00,1.76312,1.76318,1.76289,1.76297,58100001.0
2005-12-20 00:18:00,1.76278,1.76287,1.76261,1.76275,67100000.0
2005-12-20 00:19:00,1.76275,1.76275,1.76234,1.76248,53299999.0
2005-12-20 00:20:00,1.76265,1.76279,1.76235,1.76255,57700000.0
2005-12-20 00:21:00,1.7627,1.76282,1.76262,1.76265,46600000.0
2005-12-20 00:22:00,1.7627,1.76303,1.76266,1.76303,85500000.0
2005-12-20 00:23:00,1.76295,1.76307,1.76276,1.76289,72500000.0
2005-12-20 00:24:00,1.76285,1.76335,1.76276,1.76313,58300000.0
2005-12-20 00:25:00,1.7631,1.76326,1.76301,1.76308,70800001.0
2005-12-20 00:26:00,1.7631,1.76321,1.7631,1.76314,63700000.0
2005-12-20 00:27:00,1.7629,1.76318,1.76278,1.76293,93000002.0
2005-12-20 00:28:00,1.76287,1.76299,1.76274,1.76292,92700002.0
2005-12-20 00:29:00,1.7627,1.76291,1.7627,1.76278,121700001.0
2005-12-20 00:30:00,1.7627,1.76284,1.76261,1.76278,90500000.0
2005-12-20 00:31:00,1.76263,1.76279,1.76255,1.76261,47700000.0
2005-12-20 00:32:00,1.7625,1.76255,1.7625,1.76255,18200000.0
2005-12-20 00:33:00,1.76252,1.76252,1.76248,1.76248,8000000.0
2005-12-20 00:34:00,1.7624,1.7624,1.76223,1.76223,58800001.0
2005-12-20 00:35:00,1.76236,1.76236,1.76236,1.76236,22400000.0
2005-12-20 00:36:00,1.76237,1.76245,1.76233,1.7624,35300000.0
2005-12-20 00:37:00,1.76233,1.76243,1.76231,1.76243,74700001.0
2005-12-20 00:38:00,1.76237,1.76237,1.76235,1.76235,15500000.0
2005-12-20 00:39:00,1.76245,1.76245,1.7624,1.7624,22200000.0
2005-12-20 00:40:00,1.76234,1.76234,1.76226,1.76226,5700000.0
2005-12-20 00:41:00,1.76214,1.76224,1.76213,1.76224,81900000.0
2005-12-20 00:42:00,1.76218,1.76222,1.76208,1.76219,61500000.0
2005-12-20 00:43:00,1.76222,1.76222,1.76211,1.76211,44800000.0
2005-12-20 00:44:00,1.76209,1.7621,1.762,1.76202,75399999.0
2005-12-20 00:45:00,1.76205,1.7622,1.76205,1.7622,12100000.0
2005-12-20 00:46:00,1.7622,1.76233,1.76218,1.76229,79800002.0
2005-12-20 00:47:00,1.7623,1.76235,1.76227,1.76232,65499998.0
2005-12-20 00:48:00,1.76232,1.7624,1.76228,1.7624,60300000.0
2005-12-20 00:49:00,1.7624,1.76245,1.7624,1.76243,58200000.0
2005-12-20 00:50:00,1.76253,1.76253,1.76252,1.76252,11800000.0
2005-12-20 00:51:00,1.76258,1.76258,1.76236,1.76245,34800000.0
2005-12-20 00:52:00,1.76235,1.76236,1.76218,1.76236,35000000.0
2005-12-20 00:53:00,1.76233,1.76233,1.76221,1.76223,62400000.0
2005-12-20 00:54:00,1.76226,1.76232,1.76214,1.76232,46699999.0
2005-12-20 00:55:00,1.76225,1.76228,1.76208,1.76228,80000002.0
2005-12-20 00:56:00,1.76223,1.76223,1.76217,1.76217,10900000.0
2005-12-20 00:57:00,1.7622,1.76222,1.76215,1.76219,36700000.0
2005-12-20 00:58:00,1.76215,1.76219,1.76212,1.76218,46100000.0
2005-12-20 00:59:00,1.76225,1.76227,1.76212,1.7622,92799999.0
2005-12-20 01:00:00,1.76218,1.76225,1.76218,1.76225,83399997.0
2005-12-20 01:01:00,1.76218,1.7622,1.76218,1.7622,41400000.0
2005-12-20 01:02:00,1.76218,1.76225,1.76215,1.76215,59100000.0
2005-12-20 01:03:00,1.76228,1.76237,1.76227,1.76237,30350000.0
2005-12-20 01:04:00,1.76237,1.76262,1.76237,1.76256,62100000.0
2005-12-20 01:05:00,1.76265,1.76265,1.76255,1.7626,51600000.0
2005-12-20 01:06:00,1.7626,1.76265,1.7626,1.7626,41700002.0
2005-12-20 01:07:00,1.7626,1.76265,1.7626,1.7626,63700000.0
2005-12-20 01:08:00,1.76253,1.76253,1.76242,1.76242,26000000.0
2005-12-20 01:09:00,1.7623,1.76243,1.7623,1.76243,133600000.0
2005-12-20 01:10:00,1.7624,1.76256,1.76237,1.76251,82700001.0
2005-12-20 01:11:00,1.76255,1.76255,1.76248,1.76253,24200000.0
2005-12-20 01:12:00,1.76247,1.76255,1.76247,1.7625,61300002.0
2005-12-20 01:13:00,1.76258,1.76258,1.76258,1.76258,600000.0
2005-12-20 01:14:00,1.76254,1.76254,1.76239,1.76239,17800000.0
2005-12-20 01:15:00,1.76232,1.7625,1.76228,1.7625,30200000.0
2005-12-20 01:16:00,1.76252,1.76252,1.76233,1.76233,54299999.0
2005-12-20 01:17:00,1.7623,1.76235,1.76225,1.7623,48500000.0
2005-12-20 01:18:00,1.76228,1.76228,1.76208,1.76214,47500001.0
2005-12-20 01:19:00,1.76214,1.76216,1.76207,1.76208,48600000.0
2005-12-20 01:20:00,1.76206,1.76209,1.76206,1.76209,4000000.0
2005-12-20 01:21:00,1.76195,1.762,1.76195,1.762,41500000.0
2005-12-20 01:22:00,1.76184,1.76188,1.76184,1.76188,27300000.0
2005-12-20 01:23:00,1.76182,1.76182,1.76173,1.76178,63499999.0
2005-12-20 01:24:00,1.7618,1.76185,1.7618,1.76182,41999999.0
2005-12-20 01:25:00,1.76179,1.76179,1.76163,1.76163,26300000.0
2005-12-20 01:26:00,1.7617,1.76177,1.76169,1.76169,35300000.0
2005-12-20 01:27:00,1.76155,1.76174,1.76155,1.7617,55400000.0
2005-12-20 01:28:00,1.76155,1.76155,1.76138,1.76138,48699999.0
2005-12-20 01:29:00,1.76151,1.76154,1.76135,1.76154,99800001.0
2005-12-20 01:30:00,1.76165,1.76165,1.76155,1.76155,60199999.0
2005-12-20 01:31:00,1.76164,1.7617,1.76164,1.76167,39699999.0
2005-12-20 01:32:00,1.76168,1.76173,1.76163,1.76173,56799999.0
2005-12-20 01:33:00,1.76176,1.76183,1.76174,1.76183,40600000.0
2005-12-20 01:34:00,1.76189,1.76212,1.76189,1.76212,96000001.0
2005-12-20 01:35:00,1.76215,1.76224,1.76215,1.76218,51299999.0
2005-12-20 01:36:00,1.76228,1.76232,1.76224,1.76227,58000000.0
2005-12-20 01:37:00,1.76225,1.76225,1.76218,1.76222,52700000.0
2005-12-20 01:38:00,1.76217,1.76224,1.76211,1.76211,53800000.0
2005-12-20 01:39:00,1.76217,1.76223,1.76213,1.76223,26900000.0
2005-12-20 01:40:00,1.7623,1.76232,1.7623,1.76232,35000000.0
2005-12-20 01:41:00,1.76242,1.76242,1.76221,1.76221,71199998.0
2005-12-20 01:42:00,1.7621,1.76235,1.76197,1.76232,37000000.0
2005-12-20 01:43:00,1.76226,1.76235,1.76218,1.76233,58000000.0
2005-12-20 01:44:00,1.76248,1.7627,1.76248,1.76262,47000000.0
2005-12-20 01:45:00,1.76258,1.76258,1.76239,1.76254,49900001.0
2005-12-20 01:46:00,1.76255,1.76281,1.7625,1.76281,38200000.0
2005-12-20 01:47:00,1.76288,1.76288,1.76277,1.76277,5000000.0
2005-12-20 01:48:00,1.76271,1.76282,1.7627,1.76282,18000000.0
2005-12-20 01:49:00,1.7628,1.7628,1.7628,1.7628,21500000.0
2005-12-20 01:50:00,1.76283,1.76296,1.76278,1.76292,111500001.0
2005-12-20 01:51:00,1.76289,1.76289,1.76279,1.76288,26700000.0
2005-12-20 01:52:00,1.76285,1.76285,1.76263,1.76263,109300001.0
2005-12-20 01:53:00,1.76256,1.76259,1.76256,1.76259,24600000.0
2005-12-20 01:54:00,1.76256,1.76266,1.76256,1.76263,90300002.0
2005-12-20 01:55:00,1.76252,1.76252,1.76217,1.76217,34299999.0
2005-12-20 01:56:00,1.76192,1.76192,1.76174,1.76186,26700000.0
2005-12-20 01:57:00,1.76202,1.76227,1.76202,1.76222,73299999.0
2005-12-20 01:58:00,1.76229,1.76252,1.76212,1.76233,51800000.0
2005-12-20 01:59:00,1.76227,1.76228,1.76223,1.76228,49600000.0
2005-12-20 02:00:00,1.76228,1.76295,1.76228,1.76288,78499999.0
2005-12-20 02:01:00,1.76287,1.76303,1.76264,1.76267,93800000.0
2005-12-20 02:02:00,1.76265,1.76284,1.76257,1.76283,61900000.0
2005-12-20 02:03:00,1.76295,1.76301,1.76278,1.76279,49600000.0
2005-12-20 02:04:00,1.76268,1.76295,1.76264,1.76284,86200001.0
2005-12-20 02:05:00,1.76272,1.76285,1.76261,1.76283,60400000.0
2005-12-20 02:06:00,1.76281,1.76294,1.76267,1.76285,56899998.0
2005-12-20 02:07:00,1.76303,1.76303,1.76293,1.76302,62100002.0
2005-12-20 02:08:00,1.76296,1.763,1.76286,1.76297,95899998.0
2005-12-20 02:09:00,1.76297,1.76297,1.76295,1.76295,9300000.0
2005-12-20 02:10:00,1.76303,1.76303,1.76289,1.76291,47500000.0
2005-12-20 02:11:00,1.76293,1.76293,1.76253,1.76259,98100001.0
2005-12-20 02:12:00,1.76255,1.76268,1.76239,1.76239,70699999.0
2005-12-20 02:13:00,1.76245,1.7626,1.76245,1.76258,75800000.0
2005-12-20 02:14:00,1.76267,1.76274,1.76265,1.7627,41500000.0
2005-12-20 02:15:00,1.76288,1.76314,1.76288,1.76309,31900000.0
2005-12-20 02:16:00,1.76308,1.76331,1.76307,1.76331,34200001.0
2005-12-20 02:17:00,1.76342,1.76342,1.76332,1.76332,19700000.0
2005-12-20 02:18:00,1.7633,1.76335,1.76325,1.76335,122400000.0
2005-12-20 02:19:00,1.7633,1.76335,1.76323,1.76328,52700001.0
2005-12-20 02:20:00,1.76322,1.76327,1.76309,1.7632,49800000.0
2005-12-20 02:21:00,1.7632,1.76325,1.76315,1.76323,35900001.0
2005-12-20 02:22:00,1.76317,1.76331,1.76317,1.76326,74500001.0
2005-12-20 02:23:00,1.7633,1.76335,1.76327,1.7633,37800001.0
2005-12-20 02:24:00,1.7633,1.76335,1.7633,1.7633,37500001.0
2005-12-20 02:25:00,1.76323,1.76328,1.76317,1.76317,14000000.0
2005-12-20 02:26:00,1.76312,1.76323,1.76302,1.76313,69900000.0
2005-12-20 02:27:00,1.76305,1.76314,1.76303,1.76313,69000002.0
2005-12-20 02:28:00,1.7631,1.76325,1.7631,1.76319,40700000.0
2005-12-20 02:29:00,1.76318,1.7633,1.76318,1.76325,70050000.0
2005-12-20 02:30:00,1.76323,1.76334,1.76316,1.76332,54999999.0
2005-12-20 02:31:00,1.76338,1.76338,1.76312,1.76312,1200000.0
2005-12-20 02:32:00,1.76342,1.76352,1.76342,1.76349,60299999.0
2005-12-20 02:33:00,1.7635,1.7635,1.76327,1.76327,86500000.0
2005-12-20 02:34:00,1.76329,1.76343,1.76329,1.76343,70000000.0
2005-12-20 02:35:00,1.76348,1.7635,1.76348,1.7635,56000000.0
2005-12-20 02:36:00,1.76349,1.76355,1.76342,1.76342,56599999.0
2005-12-20 02:37:00,1.7634,1.7634,1.76329,1.76335,39900001.0
2005-12-20 02:38:00,1.76327,1.76335,1.76325,1.76328,35300000.0
2005-12-20 02:39:00,1.76324,1.76324,1.76314,1.76317,56299999.0
2005-12-20 02:40:00,1.76307,1.76308,1.76304,1.76308,23600000.0
2005-12-20 02:41:00,1.7631,1.76315,1.76303,1.76303,67200000.0
2005-12-20 02:42:00,1.76297,1.76299,1.76279,1.76279,106299999.0
2005-12-20 02:43:00,1.76268,1.7627,1.76264,1.76265,95899998.0
2005-12-20 02:44:00,1.76264,1.76274,1.76256,1.76259,178899998.0
2005-12-20 02:45:00,1.76248,1.76248,1.76229,1.76229,29100000.0
2005-12-20 02:46:00,1.76233,1.76272,1.76233,1.76262,79000001.0
2005-12-20 02:47:00,1.76265,1.76265,1.7626,1.7626,13300000.0
2005-12-20 02:48:00,1.7627,1.76273,1.76265,1.76273,30300000.0
2005-12-20 02:49:00,1.7627,1.76271,1.76263,1.76263,64000001.0
2005-12-20 02:50:00,1.76252,1.76253,1.76252,1.76253,6300000.0
2005-12-20 02:51:00,1.7624,1.76253,1.7624,1.76249,62900000.0
2005-12-20 02:52:00,1.76238,1.76238,1.76228,1.76228,35500000.0
2005-12-20 02:53:00,1.76223,1.76223,1.76216,1.7622,24500000.0
2005-12-20 02:54:00,1.76217,1.76217,1.76205,1.76213,73500000.0
2005-12-20 02:55:00,1.76217,1.76218,1.76217,1.76218,14800000.0
2005-12-20 02:56:00,1.76237,1.76238,1.7622,1.76228,85100000.0
2005-12-20 02:57:00,1.76233,1.76233,1.76219,1.76225,79400001.0
2005-12-20 02:58:00,1.76234,1.76234,1.76229,1.7623,28900000.0
2005-12-20 02:59:00,1.76227,1.76227,1.76211,1.76212,21500000.0
2005-12-20 03:00:00,1.762,1.76203,1.7619,1.7619,63300001.0
2005-12-20 03:01:00,1.76195,1.762,1.76191,1.76191,62400000.0
2005-12-20 03:02:00,1.76187,1.76193,1.76162,1.76162,5300000.0
2005-12-20 03:03:00,1.76151,1.76151,1.76131,1.76135,79600000.0
2005-12-20 03:04:00,1.76137,1.76142,1.76136,1.76142,60100000.0
2005-12-20 03:05:00,1.76133,1.76133,1.76099,1.76099,52699999.0
2005-12-20 03:06:00,1.7608,1.7608,1.76059,1.76059,100699999.0
2005-12-20 03:07:00,1.76054,1.76054,1.76034,1.76034,57100000.0
2005-12-20 03:08:00,1.76041,1.76049,1.76033,1.76033,79499999.0
2005-12-20 03:09:00,1.76037,1.76043,1.76031,1.76043,10100000.0
2005-12-20 03:10:00,1.76052,1.76065,1.76052,1.76052,70800000.0
2005-12-20 03:11:00,1.76057,1.76059,1.76045,1.76045,22000000.0
2005-12-20 03:12:00,1.76048,1.76048,1.76035,1.7604,13900000.0
2005-12-20 03:13:00,1.7605,1.76055,1.76043,1.76043,92299998.0
2005-12-20 03:14:00,1.76047,1.76058,1.76047,1.76058,13900000.0
2005-12-20 03:15:00,1.76071,1.76088,1.76069,1.76081,44000001.0
2005-12-20 03:16:00,1.7608,1.7608,1.76068,1.7607,60900000.0
2005-12-20 03:17:00,1.76058,1.76058,1.76047,1.76049,53300000.0
2005-12-20 03:18:00,1.76042,1.7605,1.76041,1.76044,8450000.0
2005-12-20 03:19:00,1.76039,1.76051,1.76039,1.76043,31500000.0
2005-12-20 03:20:00,1.7603,1.7603,1.76015,1.76015,2000000.0
2005-12-20 03:21:00,1.75995,1.76001,1.75989,1.75994,89900000.0
2005-12-20 03:22:00,1.75991,1.75993,1.75972,1.75972,33000000.0
2005-12-20 03:23:00,1.7595,1.7595,1.75937,1.75937,6400000.0
2005-12-20 03:24:00,1.75932,1.75941,1.75932,1.75936,66600000.0
2005-12-20 03:25:00,1.75935,1.75947,1.75935,1.75935,82399999.0
2005-12-20 03:26:00,1.75933,1.75945,1.75928,1.7593,52500000.0
2005-12-20 03:27:00,1.75938,1.75974,1.75938,1.7596,46700000.0
2005-12-20 03:28:00,1.75972,1.75985,1.75953,1.75953,57099999.0
2005-12-20 03:29:00,1.75951,1.75959,1.75951,1.75957,50500000.0
2005-12-20 03:30:00,1.7597,1.75975,1.7597,1.75975,12200000.0
2005-12-20 03:31:00,1.75992,1.75995,1.75992,1.75995,7000000.0
2005-12-20 03:32:00,1.75994,1.75998,1.75981,1.75996,38000001.0
2005-12-20 03:33:00,1.76001,1.76019,1.76,1.76,26300000.0
2005-12-20 03:34:00,1.76001,1.76004,1.76001,1.76004,16600000.0
2005-12-20 03:35:00,1.76024,1.76033,1.76009,1.7603,52500000.0
2005-12-20 03:36:00,1.76031,1.76031,1.76004,1.76004,83400001.0
2005-12-20 03:37:00,1.76016,1.76019,1.76016,1.76019,16100000.0
2005-12-20 03:38:00,1.76028,1.76028,1.75995,1.75995,34200000.0
2005-12-20 03:39:00,1.76009,1.76032,1.76009,1.76012,37399999.0
2005-12-20 03:40:00,1.76013,1.76013,1.76001,1.76012,55300001.0
2005-12-20 03:41:00,1.76015,1.76019,1.76013,1.76013,55900000.0
2005-12-20 03:42:00,1.76004,1.76012,1.75996,1.76001,37700000.0
2005-12-20 03:43:00,1.76005,1.76011,1.75997,1.75999,37600000.0
2005-12-20 03:44:00,1.75986,1.75986,1.75984,1.75984,8500000.0
2005-12-20 03:45:00,1.75969,1.75981,1.75955,1.7596,64200000.0
2005-12-20 03:46:00,1.75948,1.75963,1.75947,1.75954,43800001.0
2005-12-20 03:47:00,1.75978,1.76018,1.75978,1.76007,44900000.0
2005-12-20 03:48:00,1.76,1.76012,1.75998,1.76012,68400000.0
2005-12-20 03:49:00,1.76007,1.76007,1.75988,1.75992,31599999.0
2005-12-20 03:50:00,1.75984,1.75984,1.75984,1.75984,13200000.0
2005-12-20 03:51:00,1.7599,1.75995,1.7599,1.7599,88800001.0
2005-12-20 03:52:00,1.75995,1.75995,1.7599,1.75995,14900000.0
2005-12-20 03:53:00,1.7599,1.75996,1.75984,1.75995,125400002.0
2005-12-20 03:54:00,1.75995,1.75995,1.75987,1.75987,61200000.0
2005-12-20 03:55:00,1.7599,1.75995,1.7599,1.75995,12900000.0
2005-12-20 03:56:00,1.76,1.76029,1.75995,1.76029,31700000.0
2005-12-20 03:57:00,1.76025,1.76028,1.76023,1.76028,31300000.0
2005-12-20 03:58:00,1.76036,1.76071,1.76036,1.76071,79199999.0
2005-12-20 03:59:00,1.76093,1.76134,1.76093,1.76129,64700002.0
2005-12-20 04:00:00,1.76112,1.76119,1.76087,1.76087,105199997.0
2005-12-20 04:01:00,1.76067,1.76067,1.76055,1.76055,20599999.0
2005-12-20 04:02:00,1.76047,1.76047,1.76032,1.76032,34400001.0
2005-12-20 04:03:00,1.76022,1.76029,1.75996,1.75996,25700000.0
2005-12-20 04:04:00,1.75992,1.76007,1.75992,1.76007,59299999.0
2005-12-20 04:05:00,1.76025,1.7605,1.76025,1.76038,23200000.0
2005-12-20 04:06:00,1.76038,1.76067,1.76038,1.76059,35900000.0
2005-12-20 04:07:00,1.76057,1.76059,1.76043,1.76043,99500002.0
2005-12-20 04:08:00,1.76057,1.76063,1.76048,1.76063,36400000.0
2005-12-20 04:09:00,1.76059,1.76059,1.76032,1.76032,56600001.0
2005-12-20 04:10:00,1.76033,1.76042,1.76033,1.76042,1100000.0
2005-12-20 04:11:00,1.76048,1.76048,1.76028,1.76029,42000000.0
2005-12-20 04:12:00,1.76033,1.76033,1.76026,1.76033,13900000.0
2005-12-20 04:13:00,1.76043,1.76072,1.76043,1.76071,80800000.0
2005-12-20 04:14:00,1.76095,1.76114,1.76078,1.76078,70800000.0
2005-12-20 04:15:00,1.76088,1.761,1.76081,1.761,25600000.0
2005-12-20 04:16:00,1.76101,1.76112,1.76101,1.76108,98399999.0
2005-12-20 04:17:00,1.76118,1.76126,1.76114,1.76114,45900001.0
2005-12-20 04:18:00,1.76105,1.76108,1.76105,1.76105,56499998.0
2005-12-20 04:19:00,1.76106,1.76135,1.76099,1.76121,58300000.0
2005-12-20 04:20:00,1.76105,1.7612,1.76105,1.76118,59100000.0
2005-12-20 04:21:00,1.76124,1.76126,1.76115,1.76115,94199999.0
2005-12-20 04:22:00,1.76107,1.7613,1.76104,1.7613,51300000.0
2005-12-20 04:23:00,1.76137,1.76137,1.76125,1.76125,24700001.0
2005-12-20 04:24:00,1.76127,1.76134,1.76122,1.76125,84100000.0
2005-12-20 04:25:00,1.76124,1.76129,1.76112,1.76127,45100001.0
2005-12-20 04:26:00,1.76135,1.76135,1.76125,1.7613,34500000.0
2005-12-20 04:27:00,1.76134,1.76134,1.76125,1.76126,82900002.0
2005-12-20 04:28:00,1.76118,1.76132,1.76116,1.76132,138000000.0
2005-12-20 04:29:00,1.76135,1.76136,1.76122,1.76127,71000000.0
2005-12-20 04:30:00,1.76117,1.76117,1.76109,1.76117,78899999.0
2005-12-20 04:31:00,1.76115,1.7612,1.76101,1.7612,48099999.0
2005-12-20 04:32:00,1.76122,1.7613,1.76118,1.76127,37699999.0
2005-12-20 04:33:00,1.76124,1.76127,1.76107,1.76107,51599999.0
2005-12-20 04:34:00,1.76113,1.76113,1.76107,1.76107,2700000.0
2005-12-20 04:35:00,1.76098,1.76123,1.76098,1.76123,25200000.0
2005-12-20 04:36:00,1.7612,1.76127,1.76115,1.76125,30799999.0
2005-12-20 04:37:00,1.76128,1.76136,1.76124,1.76124,90500001.0
2005-12-20 04:38:00,1.7612,1.76125,1.7612,1.76125,45300000.0
2005-12-20 04:39:00,1.76129,1.76129,1.76126,1.76126,8500000.0
2005-12-20 04:40:00,1.76138,1.76138,1.7613,1.7613,3000000.0
2005-12-20 04:41:00,1.7613,1.76135,1.7613,1.76135,8900000.0
2005-12-20 04:42:00,1.76128,1.76129,1.7612,1.7612,38600001.0
2005-12-20 04:43:00,1.76118,1.7613,1.76118,1.7612,97700001.0
2005-12-20 04:44:00,1.7611,1.76115,1.76105,1.76105,39400000.0
2005-12-20 04:45:00,1.7611,1.7611,1.76105,1.76105,22699999.0
2005-12-20 04:46:00,1.76115,1.76115,1.7611,1.7611,11900000.0
2005-12-20 04:47:00,1.76106,1.76113,1.76106,1.76109,61500000.0
2005-12-20 04:48:00,1.7611,1.7611,1.761,1.761,17600000.0
2005-12-20 04:49:00,1.7609,1.76111,1.7609,1.76109,15700000.0
2005-12-20 04:50:00,1.7611,1.76121,1.76092,1.76117,60700000.0
2005-12-20 04:51:00,1.7611,1.7612,1.7611,1.76115,43900000.0
2005-12-20 04:52:00,1.76125,1.76125,1.76125,1.76125,25700000.0
2005-12-20 04:53:00,1.76122,1.76126,1.76122,1.76126,39099998.0
2005-12-20 04:54:00,1.76123,1.76123,1.76108,1.76108,68300001.0
2005-12-20 04:55:00,1.76103,1.76115,1.76103,1.76108,31600000.0
2005-12-20 04:56:00,1.761,1.761,1.761,1.761,13700000.0
2005-12-20 04:57:00,1.76103,1.76113,1.761,1.76113,62900001.0
2005-12-20 04:58:00,1.76105,1.76117,1.76101,1.76101,62600000.0
2005-12-20 04:59:00,1.76105,1.76105,1.76092,1.76092,8300000.0
2005-12-20 05:00:00,1.76097,1.761,1.76097,1.76098,28800000.0
2005-12-20 05:01:00,1.76093,1.76144,1.76093,1.76128,64500000.0
2005-12-20 05:02:00,1.76122,1.76123,1.76067,1.76067,59100000.0
2005-12-20 05:03:00,1.76043,1.76054,1.76031,1.76054,64200000.0
2005-12-20 05:04:00,1.76027,1.76027,1.75998,1.75998,13300000.0
2005-12-20 05:05:00,1.75979,1.7604,1.75979,1.7603,91300000.0
2005-12-20 05:06:00,1.76021,1.76021,1.75992,1.75998,40900000.0
2005-12-20 05:07:00,1.75998,1.75999,1.75987,1.75998,30000000.0
2005-12-20 05:08:00,1.75992,1.75992,1.75988,1.75988,11500000.0
2005-12-20 05:09:00,1.75978,1.75978,1.75965,1.75969,33200000.0
2005-12-20 05:10:00,1.75968,1.75968,1.7595,1.75952,37900001.0
2005-12-20 05:11:00,1.75952,1.75981,1.75952,1.75966,60200000.0
2005-12-20 05:12:00,1.75972,1.75978,1.75972,1.75978,39899999.0
2005-12-20 05:13:00,1.75973,1.75973,1.75947,1.75947,30500000.0
2005-12-20 05:14:00,1.75939,1.75953,1.75939,1.75948,80399999.0
2005-12-20 05:15:00,1.75954,1.75957,1.75942,1.75944,82300002.0
2005-12-20 05:16:00,1.75937,1.75945,1.75935,1.7594,70800000.0
2005-12-20 05:17:00,1.75952,1.75959,1.7595,1.7595,32900000.0
2005-12-20 05:18:00,1.75955,1.75979,1.75955,1.7596,109599997.0
2005-12-20 05:19:00,1.75952,1.75961,1.75952,1.75954,84000000.0
2005-12-20 05:20:00,1.75947,1.75955,1.75947,1.7595,51800000.0
2005-12-20 05:21:00,1.75947,1.75951,1.75941,1.75941,57100000.0
2005-12-20 05:22:00,1.75947,1.75951,1.75944,1.75947,65200000.0
2005-12-20 05:23:00,1.75948,1.7597,1.75948,1.7597,28900000.0
2005-12-20 05:24:00,1.75975,1.7598,1.75975,1.7598,28800000.0
2005-12-20 05:25:00,1.7598,1.75985,1.7598,1.75985,13200000.0
2005-12-20 05:26:00,1.7598,1.7598,1.75972,1.75974,37500000.0
2005-12-20 05:27:00,1.7598,1.75986,1.7598,1.75985,61700002.0
2005-12-20 05:28:00,1.75993,1.75994,1.75979,1.75994,34300000.0
2005-12-20 05:29:00,1.75993,1.75994,1.75976,1.75994,17700000.0
2005-12-20 05:30:00,1.75995,1.76,1.75988,1.76,34799999.0
2005-12-20 05:31:00,1.75992,1.75992,1.75972,1.75972,43299999.0
2005-12-20 05:32:00,1.75973,1.75986,1.75963,1.75986,55199999.0
2005-12-20 05:33:00,1.75985,1.75985,1.75947,1.75947,61900000.0
2005-12-20 05:34:00,1.75943,1.75953,1.75917,1.75953,55700000.0
2005-12-20 05:35:00,1.75954,1.75961,1.75954,1.75961,12200000.0
2005-12-20 05:36:00,1.7596,1.75965,1.7596,1.75965,36900000.0
2005-12-20 05:37:00,1.75957,1.7596,1.75955,1.75955,43099999.0
2005-12-20 05:38:00,1.75968,1.75968,1.75963,1.75963,22800000.0
2005-12-20 05:39:00,1.7596,1.7596,1.75957,1.75957,31300000.0
2005-12-20 05:40:00,1.75965,1.75965,1.7595,1.7596,73899999.0
2005-12-20 05:41:00,1.7596,1.75965,1.75955,1.75955,65500000.0
2005-12-20 05:42:00,1.75963,1.75967,1.75963,1.75967,29400001.0
2005-12-20 05:43:00,1.7596,1.7596,1.75954,1.75954,38200000.0
2005-12-20 05:44:00,1.75955,1.75955,1.75948,1.75948,53400001.0
2005-12-20 05:45:00,1.75953,1.75953,1.75953,1.75953,5200000.0
2005-12-20 05:46:00,1.75945,1.7595,1.75945,1.7595,38000000.0
2005-12-20 05:47:00,1.7595,1.75955,1.7595,1.75955,40600000.0
2005-12-20 05:48:00,1.75955,1.75955,1.7595,1.75955,34500000.0
2005-12-20 05:49:00,1.75943,1.75957,1.75943,1.75957,16600000.0
2005-12-20 05:50:00,1.75944,1.75964,1.75944,1.7596,67700000.0
2005-12-20 05:51:00,1.7595,1.7595,1.75935,1.75935,56500000.0
2005-12-20 05:52:00,1.7592,1.75929,1.75911,1.75911,87100001.0
2005-12-20 05:53:00,1.75883,1.75883,1.75847,1.75854,44000000.0
2005-12-20 05:54:00,1.75861,1.75888,1.75861,1.75869,62400000.0
2005-12-20 05:55:00,1.75858,1.75875,1.75858,1.75875,29700000.0
2005-12-20 05:56:00,1.75876,1.75881,1.75873,1.75878,85500000.0
2005-12-20 05:57:00,1.7589,1.75898,1.75874,1.75874,70699997.0
2005-12-20 05:58:00,1.75875,1.75875,1.75865,1.7587,37500000.0
2005-12-20 05:59:00,1.75856,1.75857,1.75846,1.75857,85499999.0
2005-12-20 06:00:00,1.75864,1.75874,1.75857,1.75866,42700000.0
2005-12-20 06:01:00,1.75897,1.75897,1.75882,1.75882,35800000.0
2005-12-20 06:02:00,1.7588,1.7588,1.75859,1.75868,63299999.0
2005-12-20 06:03:00,1.75882,1.75889,1.75871,1.75878,66500001.0
2005-12-20 06:04:00,1.75879,1.75887,1.75879,1.75887,13300000.0
2005-12-20 06:05:00,1.75892,1.75894,1.75883,1.75889,58300000.0
2005-12-20 06:06:00,1.75885,1.75899,1.75885,1.75897,71799999.0
2005-12-20 06:07:00,1.759,1.75905,1.75895,1.759,42400000.0
2005-12-20 06:08:00,1.75904,1.75911,1.75904,1.75911,17100000.0
2005-12-20 06:09:00,1.7591,1.75913,1.75905,1.75911,94800000.0
2005-12-20 06:10:00,1.75912,1.75919,1.75894,1.75894,27400000.0
2005-12-20 06:11:00,1.75882,1.75882,1.75874,1.75879,29000000.0
2005-12-20 06:12:00,1.75885,1.75885,1.75877,1.7588,58599999.0
2005-12-20 06:13:00,1.75878,1.75886,1.75867,1.75885,58600000.0
2005-12-20 06:14:00,1.75895,1.75906,1.75895,1.75906,36000000.0
2005-12-20 06:15:00,1.75922,1.75931,1.75901,1.75924,127099999.0
2005-12-20 06:16:00,1.75917,1.75917,1.75897,1.75906,79099998.0
2005-12-20 06:17:00,1.7591,1.75927,1.75907,1.75927,65600000.0
2005-12-20 06:18:00,1.75927,1.75947,1.75927,1.75946,111799996.0
2005-12-20 06:19:00,1.75945,1.75952,1.75939,1.75947,10400000.0
2005-12-20 06:20:00,1.75945,1.75947,1.75912,1.75912,124200000.0
2005-12-20 06:21:00,1.75895,1.75914,1.75885,1.75914,40600000.0
2005-12-20 06:22:00,1.75917,1.75925,1.75917,1.75925,82199998.0
2005-12-20 06:23:00,1.75925,1.75925,1.7591,1.7591,45899999.0
2005-12-20 06:24:00,1.7591,1.75921,1.7591,1.75912,122400001.0
2005-12-20 06:25:00,1.75918,1.75918,1.75905,1.75908,14500000.0
2005-12-20 06:26:00,1.75909,1.75921,1.75909,1.75921,14900000.0
2005-12-20 06:27:00,1.75916,1.75917,1.75906,1.75917,77300002.0
2005-12-20 06:28:00,1.75907,1.7591,1.759,1.75907,73999999.0
2005-12-20 06:29:00,1.75904,1.75904,1.75898,1.75898,9800000.0
2005-12-20 06:30:00,1.75877,1.75877,1.75849,1.75852,47900000.0
2005-12-20 06:31:00,1.75845,1.75851,1.7582,1.75825,91500000.0
2005-12-20 06:32:00,1.75807,1.75813,1.75789,1.75789,59200000.0
2005-12-20 06:33:00,1.7577,1.75812,1.75762,1.75812,88600001.0
2005-12-20 06:34:00,1.75793,1.75793,1.7575,1.75775,44000000.0
2005-12-20 06:35:00,1.75782,1.75788,1.75766,1.7577,132000003.0
2005-12-20 06:36:00,1.75788,1.75824,1.75788,1.75814,67300000.0
2005-12-20 06:37:00,1.75817,1.75823,1.75817,1.75823,22200000.0
2005-12-20 06:38:00,1.75833,1.75858,1.75824,1.75858,40900000.0
2005-12-20 06:39:00,1.75854,1.75861,1.75854,1.75861,15200000.0
2005-12-20 06:40:00,1.75845,1.75845,1.75804,1.75822,100999998.0
2005-12-20 06:41:00,1.75818,1.75818,1.75735,1.75735,75399998.0
2005-12-20 06:42:00,1.7573,1.75741,1.75727,1.75727,25500000.0
2005-12-20 06:43:00,1.75733,1.75733,1.75727,1.75728,39500000.0
2005-12-20 06:44:00,1.7573,1.75735,1.75725,1.7573,41100000.0
2005-12-20 06:45:00,1.75737,1.75744,1.75731,1.75731,34400000.0
2005-12-20 06:46:00,1.75745,1.75759,1.75745,1.75754,63300000.0
2005-12-20 06:47:00,1.7575,1.75764,1.7575,1.75757,97099998.0
2005-12-20 06:48:00,1.75769,1.75781,1.75768,1.75781,30000000.0
2005-12-20 06:49:00,1.75788,1.75788,1.75787,1.75787,22599999.0
2005-12-20 06:50:00,1.75804,1.75811,1.75804,1.75811,10000000.0
2005-12-20 06:51:00,1.7581,1.75818,1.75805,1.7581,39100000.0
2005-12-20 06:52:00,1.7581,1.75815,1.75785,1.75785,44000000.0
2005-12-20 06:53:00,1.75817,1.75818,1.75805,1.75807,151700000.0
2005-12-20 06:54:00,1.75823,1.75836,1.75823,1.75836,86299998.0
2005-12-20 06:55:00,1.75847,1.75847,1.75826,1.75837,89099999.0
2005-12-20 06:56:00,1.75861,1.75889,1.75861,1.75889,26800000.0
2005-12-20 06:57:00,1.75926,1.75966,1.75926,1.75965,20900000.0
2005-12-20 06:58:00,1.75971,1.75978,1.75965,1.75965,56200000.0
2005-12-20 06:59:00,1.75945,1.75945,1.75907,1.75907,18100000.0
2005-12-20 07:00:00,1.75919,1.75919,1.75907,1.75913,42300001.0
2005-12-20 07:01:00,1.75915,1.75921,1.75896,1.75898,40000000.0
2005-12-20 07:02:00,1.75907,1.75911,1.75907,1.75911,14400000.0
2005-12-20 07:03:00,1.7591,1.75915,1.75902,1.75902,52900000.0
2005-12-20 07:04:00,1.75909,1.75909,1.75906,1.75906,34100000.0
2005-12-20 07:05:00,1.75907,1.75915,1.75907,1.7591,38400001.0
2005-12-20 07:06:00,1.7592,1.75921,1.7592,1.75921,10400000.0
2005-12-20 07:07:00,1.75931,1.75936,1.75926,1.7593,85299999.0
2005-12-20 07:08:00,1.7594,1.75949,1.75939,1.75946,30800000.0
2005-12-20 07:09:00,1.75944,1.75959,1.75938,1.75955,71100000.0
2005-12-20 07:10:00,1.75946,1.75949,1.75946,1.75949,46500000.0
2005-12-20 07:11:00,1.75941,1.75944,1.75941,1.75944,14100000.0
2005-12-20 07:12:00,1.75953,1.75953,1.7595,1.7595,9750000.0
2005-12-20 07:13:00,1.75953,1.75953,1.75937,1.75944,125199998.0
2005-12-20 07:14:00,1.75945,1.7596,1.75945,1.75958,105100000.0
2005-12-20 07:15:00,1.75965,1.75965,1.7595,1.75965,45800000.0
2005-12-20 07:16:00,1.75963,1.75963,1.75955,1.7596,80799999.0
2005-12-20 07:17:00,1.75963,1.75963,1.75952,1.75963,71500000.0
2005-12-20 07:18:00,1.7596,1.7596,1.7596,1.7596,11300000.0
2005-12-20 07:19:00,1.75955,1.75955,1.75938,1.75938,69699999.0
2005-12-20 07:20:00,1.75939,1.75953,1.75939,1.75953,90500001.0
2005-12-20 07:21:00,1.7595,1.75961,1.7595,1.75961,41499999.0
2005-12-20 07:22:00,1.75959,1.7598,1.75959,1.7598,28200000.0
2005-12-20 07:23:00,1.75984,1.76001,1.75984,1.75992,59000001.0
2005-12-20 07:24:00,1.7599,1.75995,1.75985,1.7599,43099999.0
2005-12-20 07:25:00,1.7599,1.75997,1.75982,1.7599,93299998.0
2005-12-20 07:26:00,1.7599,1.75995,1.7599,1.75995,83900001.0
2005-12-20 07:27:00,1.75989,1.76016,1.75989,1.76015,66499998.0
2005-12-20 07:28:00,1.76025,1.76043,1.76019,1.7602,61699999.0
2005-12-20 07:29:00,1.76005,1.76013,1.75999,1.76013,33300000.0
2005-12-20 07:30:00,1.76013,1.76039,1.76013,1.76039,71699999.0
2005-12-20 07:31:00,1.76055,1.76064,1.76054,1.76064,49900001.0
2005-12-20 07:32:00,1.76063,1.76079,1.76063,1.76078,48300000.0
2005-12-20 07:33:00,1.76092,1.76101,1.76086,1.76099,75999999.0
2005-12-20 07:34:00,1.76104,1.76151,1.76101,1.76151,104199999.0
2005-12-20 07:35:00,1.76166,1.76184,1.76153,1.76153,109199999.0
2005-12-20 07:36:00,1.76155,1.76155,1.7615,1.7615,28600000.0
2005-12-20 07:37:00,1.7615,1.7615,1.7615,1.7615,53100000.0
2005-12-20 07:38:00,1.76122,1.76122,1.76114,1.76114,15600000.0
2005-12-20 07:39:00,1.76077,1.76077,1.76073,1.76073,15700000.0
2005-12-20 07:40:00,1.7607,1.76075,1.76062,1.7607,62699999.0
2005-12-20 07:41:00,1.76075,1.76075,1.7607,1.7607,3700000.0
2005-12-20 07:42:00,1.76068,1.76072,1.76062,1.76063,98800001.0
2005-12-20 07:43:00,1.76082,1.76099,1.76082,1.76082,91099998.0
2005-12-20 07:44:00,1.76087,1.7611,1.76087,1.7611,32300000.0
2005-12-20 07:45:00,1.76108,1.76121,1.76108,1.76118,28300000.0
2005-12-20 07:46:00,1.76118,1.76123,1.76118,1.7612,39800000.0
2005-12-20 07:47:00,1.76115,1.7612,1.76115,1.7612,17800000.0
2005-12-20 07:48:00,1.76128,1.76128,1.7612,1.7612,20700000.0
2005-12-20 07:49:00,1.76123,1.76123,1.76105,1.76108,71200002.0
2005-12-20 07:50:00,1.76085,1.76085,1.76072,1.76072,45800000.0
2005-12-20 07:51:00,1.76058,1.76059,1.76053,1.76053,40300000.0
2005-12-20 07:52:00,1.76055,1.76055,1.76055,1.76055,600000.0
2005-12-20 07:53:00,1.76054,1.76054,1.76054,1.76054,19900000.0
2005-12-20 07:54:00,1.76065,1.76065,1.76058,1.7606,16100000.0
2005-12-20 07:55:00,1.7606,1.7606,1.7606,1.7606,600000.0
2005-12-20 07:56:00,1.76075,1.76078,1.76075,1.76078,3600000.0
2005-12-20 07:57:00,1.7608,1.7608,1.7608,1.7608,18400000.0
2005-12-20 07:58:00,1.76075,1.76085,1.76075,1.76085,27000000.0
2005-12-20 07:59:00,1.7608,1.76085,1.76075,1.76085,38200000.0
2005-12-20 08:00:00,1.7608,1.7608,1.7608,1.7608,11700000.0
2005-12-20 08:01:00,1.76085,1.76085,1.76075,1.76075,135300002.0
2005-12-20 08:02:00,1.76078,1.76081,1.76069,1.76072,63500000.0
2005-12-20 08:03:00,1.76063,1.76063,1.76049,1.76053,84100001.0
2005-12-20 08:04:00,1.76059,1.76063,1.7605,1.76063,46900001.0
2005-12-20 08:05:00,1.76062,1.76062,1.76045,1.76062,53600000.0
2005-12-20 08:06:00,1.7606,1.7606,1.76045,1.76057,97299998.0
2005-12-20 08:07:00,1.76052,1.76058,1.76047,1.7605,63900000.0
2005-12-20 08:08:00,1.7605,1.76055,1.76045,1.76055,63500000.0
2005-12-20 08:09:00,1.76049,1.76062,1.76048,1.76062,88400000.0
2005-12-20 08:10:00,1.76062,1.76081,1.76062,1.76075,69800000.0
2005-12-20 08:11:00,1.7608,1.76121,1.7608,1.76121,74499999.0
2005-12-20 08:12:00,1.76127,1.76127,1.76094,1.76094,111300001.0
2005-12-20 08:13:00,1.76087,1.76092,1.76084,1.76086,33300000.0
2005-12-20 08:14:00,1.76094,1.76094,1.76082,1.76082,14100000.0
2005-12-20 08:15:00,1.76085,1.76085,1.76075,1.7608,49500000.0
2005-12-20 08:16:00,1.76073,1.76087,1.76073,1.76087,8000000.0
2005-12-20 08:17:00,1.76088,1.76093,1.76083,1.76091,54900000.0
2005-12-20 08:18:00,1.7609,1.76095,1.76085,1.76085,11700000.0
2005-12-20 08:19:00,1.7609,1.76103,1.7609,1.76103,56800000.0
2005-12-20 08:20:00,1.76103,1.76103,1.76088,1.76097,63199999.0
2005-12-20 08:21:00,1.7609,1.76099,1.76081,1.76094,82200001.0
2005-12-20 08:22:00,1.76097,1.76097,1.76093,1.76093,4400000.0
2005-12-20 08:23:00,1.76089,1.76091,1.76089,1.76091,9700000.0
2005-12-20 08:24:00,1.76099,1.76136,1.76099,1.76136,41499999.0
2005-12-20 08:25:00,1.76137,1.76152,1.76137,1.76152,62299999.0
2005-12-20 08:26:00,1.7615,1.7615,1.76133,1.7614,109500001.0
2005-12-20 08:27:00,1.7614,1.76145,1.76133,1.76133,40599999.0
2005-12-20 08:28:00,1.76123,1.76139,1.76123,1.76136,65700000.0
2005-12-20 08:29:00,1.76135,1.76143,1.76131,1.76142,52100000.0
2005-12-20 08:30:00,1.76133,1.76133,1.76121,1.76128,74399998.0
2005-12-20 08:31:00,1.76128,1.76138,1.76125,1.76135,39500000.0
2005-12-20 08:32:00,1.76135,1.76135,1.76127,1.7613,69600000.0
2005-12-20 08:33:00,1.76127,1.76127,1.76103,1.76108,51700000.0
2005-12-20 08:34:00,1.761,1.76114,1.76096,1.76114,52100000.0
2005-12-20 08:35:00,1.7612,1.7612,1.76106,1.7611,32400000.0
2005-12-20 08:36:00,1.76103,1.76105,1.76103,1.76105,25100001.0
2005-12-20 08:37:00,1.76087,1.7609,1.76087,1.7609,58900002.0
2005-12-20 08:38:00,1.76095,1.76095,1.7609,1.7609,21599999.0
2005-12-20 08:39:00,1.76087,1.76089,1.76081,1.76081,44600000.0
2005-12-20 08:40:00,1.76075,1.7608,1.76063,1.76063,116600001.0
2005-12-20 08:41:00,1.76065,1.76067,1.76043,1.76043,110700001.0
2005-12-20 08:42:00,1.76046,1.76054,1.76042,1.76054,58400000.0
2005-12-20 08:43:00,1.76053,1.76053,1.76037,1.76045,46699999.0
2005-12-20 08:44:00,1.76055,1.76062,1.76049,1.76049,58300000.0
2005-12-20 08:45:00,1.76055,1.76055,1.7604,1.76047,13700000.0
2005-12-20 08:46:00,1.76052,1.76062,1.76052,1.76062,33700000.0
2005-12-20 08:47:00,1.76063,1.76063,1.76051,1.76051,47900000.0
2005-12-20 08:48:00,1.76058,1.76062,1.76053,1.76054,71300002.0
2005-12-20 08:49:00,1.76068,1.76074,1.76068,1.76072,68100000.0
2005-12-20 08:50:00,1.7607,1.76087,1.7607,1.76081,79699998.0
2005-12-20 08:51:00,1.7608,1.76085,1.7608,1.76085,18900000.0
2005-12-20 08:52:00,1.76082,1.7609,1.76081,1.76081,23400000.0
2005-12-20 08:53:00,1.76077,1.76077,1.76064,1.76064,25600000.0
2005-12-20 08:54:00,1.7606,1.7606,1.76058,1.7606,10800000.0
2005-12-20 08:55:00,1.76069,1.76088,1.76069,1.76087,15000000.0
2005-12-20 08:56:00,1.76078,1.7613,1.76078,1.76125,61400001.0
2005-12-20 08:57:00,1.76121,1.76121,1.761,1.76107,64900000.0
2005-12-20 08:58:00,1.76112,1.76112,1.76099,1.76107,60099999.0
2005-12-20 08:59:00,1.76115,1.76118,1.7611,1.7611,62299999.0
2005-12-20 09:00:00,1.76108,1.76108,1.76103,1.76103,43300000.0
2005-12-20 09:01:00,1.76118,1.76132,1.76118,1.7613,58899998.0
2005-12-20 09:02:00,1.76133,1.76154,1.76133,1.76154,23400000.0
2005-12-20 09:03:00,1.76158,1.76163,1.7615,1.76163,91300001.0
2005-12-20 09:04:00,1.76159,1.76163,1.76146,1.76146,96699999.0
2005-12-20 09:05:00,1.76157,1.76176,1.76157,1.76167,49100001.0
2005-12-20 09:06:00,1.7616,1.7616,1.76138,1.76138,12200000.0
2005-12-20 09:07:00,1.76132,1.76139,1.76124,1.76139,54200000.0
2005-12-20 09:08:00,1.76142,1.76148,1.76132,1.76132,70700001.0
2005-12-20 09:09:00,1.76147,1.76147,1.761,1.761,128199998.0
2005-12-20 09:10:00,1.76096,1.76096,1.76062,1.76062,79499999.0
2005-12-20 09:11:00,1.76076,1.76081,1.76076,1.76081,16700000.0
2005-12-20 09:12:00,1.761,1.7611,1.76098,1.761,48499999.0
2005-12-20 09:13:00,1.76081,1.76081,1.76066,1.76066,36000000.0
2005-12-20 09:14:00,1.76057,1.76069,1.76029,1.76042,35200000.0
2005-12-20 09:15:00,1.76039,1.76048,1.76038,1.7604,53300000.0
2005-12-20 09:16:00,1.76035,1.76047,1.76035,1.76037,103800002.0
2005-12-20 09:17:00,1.7604,1.76045,1.76037,1.7604,123999997.0
2005-12-20 09:18:00,1.76042,1.7605,1.76041,1.76041,76600000.0
2005-12-20 09:19:00,1.76043,1.76043,1.76032,1.76032,26900000.0
2005-12-20 09:20:00,1.76034,1.76056,1.7603,1.7603,116599998.0
2005-12-20 09:21:00,1.76049,1.76055,1.76049,1.76051,42800001.0
2005-12-20 09:22:00,1.76041,1.76041,1.75959,1.75964,51900000.0
2005-12-20 09:23:00,1.75975,1.75994,1.75975,1.75988,50200000.0
2005-12-20 09:24:00,1.75981,1.75984,1.75967,1.75984,72099998.0
2005-12-20 09:25:00,1.75982,1.75996,1.75982,1.75996,74500000.0
2005-12-20 09:26:00,1.76007,1.76007,1.75997,1.76003,50400000.0
2005-12-20 09:27:00,1.75992,1.75992,1.75955,1.75969,33400000.0
2005-12-20 09:28:00,1.75976,1.76,1.75976,1.75992,74099999.0
2005-12-20 09:29:00,1.76004,1.76031,1.76004,1.76031,82299999.0
2005-12-20 09:30:00,1.76029,1.7604,1.76027,1.7604,46400000.0
2005-12-20 09:31:00,1.76044,1.76053,1.76039,1.76053,64900001.0
2005-12-20 09:32:00,1.76055,1.76059,1.76044,1.76044,45900000.0
2005-12-20 09:33:00,1.76041,1.76041,1.76034,1.76034,16700000.0
2005-12-20 09:34:00,1.76037,1.76059,1.76037,1.76059,31400000.0
2005-12-20 09:35:00,1.76059,1.76063,1.7605,1.76057,18300000.0
2005-12-20 09:36:00,1.76043,1.76068,1.76043,1.76066,40300000.0
2005-12-20 09:37:00,1.76058,1.76075,1.76055,1.76064,122399998.0
2005-12-20 09:38:00,1.76058,1.7609,1.76054,1.76086,18200000.0
2005-12-20 09:39:00,1.76067,1.76075,1.76064,1.7607,54000001.0
2005-12-20 09:40:00,1.76065,1.76077,1.76065,1.76069,60300000.0
2005-12-20 09:41:00,1.76031,1.76048,1.76031,1.76048,57400000.0
2005-12-20 09:42:00,1.7606,1.76075,1.7606,1.76075,32200000.0
2005-12-20 09:43:00,1.76092,1.76138,1.76092,1.7613,54600001.0
2005-12-20 09:44:00,1.76122,1.76128,1.76101,1.76109,75500000.0
2005-12-20 09:45:00,1.76109,1.76121,1.76109,1.7611,73900000.0
2005-12-20 09:46:00,1.7612,1.76122,1.76111,1.76117,34650000.0
2005-12-20 09:47:00,1.76115,1.76123,1.76112,1.76112,44100001.0
2005-12-20 09:48:00,1.76125,1.76142,1.76125,1.76125,26300000.0
2005-12-20 09:49:00,1.7613,1.76145,1.76112,1.76112,54400000.0
2005-12-20 09:50:00,1.76105,1.76105,1.76068,1.76069,55600000.0
2005-12-20 09:51:00,1.7606,1.7606,1.7602,1.76021,69049998.0
2005-12-20 09:52:00,1.76014,1.76034,1.76014,1.76027,58300000.0
2005-12-20 09:53:00,1.76041,1.76052,1.76041,1.76052,13600000.0
2005-12-20 09:54:00,1.76054,1.76071,1.76051,1.76067,57600000.0
2005-12-20 09:55:00,1.76065,1.76065,1.76048,1.76065,55800000.0
2005-12-20 09:56:00,1.7607,1.76073,1.76065,1.7607,51500002.0
2005-12-20 09:57:00,1.76067,1.76068,1.76062,1.76068,95399998.0
2005-12-20 09:58:00,1.76066,1.76066,1.76033,1.76037,33000000.0
2005-12-20 09:59:00,1.76037,1.76052,1.76037,1.76052,51999999.0
2005-12-20 10:00:00,1.76048,1.76051,1.76041,1.76041,45200000.0
2005-12-20 10:01:00,1.76052,1.76058,1.76042,1.76054,46000000.0
2005-12-20 10:02:00,1.7605,1.7605,1.76039,1.76039,35100000.0
2005-12-20 10:03:00,1.76047,1.76061,1.76046,1.76058,29700000.0
2005-12-20 10:04:00,1.76063,1.76066,1.76044,1.76055,27300000.0
2005-12-20 10:05:00,1.76062,1.76081,1.76062,1.76081,67700001.0
2005-12-20 10:06:00,1.76085,1.76088,1.7607,1.7607,51799999.0
2005-12-20 10:07:00,1.7608,1.76085,1.7608,1.76085,6100000.0
2005-12-20 10:08:00,1.76087,1.76133,1.76087,1.76133,46500001.0
2005-12-20 10:09:00,1.76147,1.76154,1.76147,1.7615,34100000.0
2005-12-20 10:10:00,1.76149,1.76203,1.76147,1.76203,106800003.0
2005-12-20 10:11:00,1.76202,1.76205,1.76185,1.76185,29900000.0
2005-12-20 10:12:00,1.76176,1.76191,1.76169,1.76191,65400001.0
2005-12-20 10:13:00,1.7618,1.7618,1.76165,1.76165,11100000.0
2005-12-20 10:14:00,1.76127,1.76147,1.76121,1.76146,42300000.0
2005-12-20 10:15:00,1.76148,1.76173,1.76143,1.76173,65400000.0
2005-12-20 10:16:00,1.7618,1.76193,1.7618,1.76189,53000000.0
2005-12-20 10:17:00,1.76188,1.7619,1.76175,1.76175,51500000.0
2005-12-20 10:18:00,1.76157,1.76157,1.76097,1.76105,40000000.0
2005-12-20 10:19:00,1.761,1.76112,1.761,1.76112,53799999.0
2005-12-20 10:20:00,1.76115,1.76153,1.76115,1.76153,53899999.0
2005-12-20 10:21:00,1.76159,1.76168,1.76156,1.76165,62699999.0
2005-12-20 10:22:00,1.76156,1.76158,1.76138,1.76138,44600001.0
2005-12-20 10:23:00,1.76138,1.76159,1.76138,1.76141,133900001.0
2005-12-20 10:24:00,1.76138,1.76138,1.76132,1.76132,34900000.0
2005-12-20 10:25:00,1.76129,1.76142,1.76128,1.76142,78400000.0
2005-12-20 10:26:00,1.76147,1.76151,1.76138,1.76138,65799999.0
2005-12-20 10:27:00,1.76133,1.76133,1.7612,1.7612,26600000.0
2005-12-20 10:28:00,1.76124,1.76134,1.76118,1.76134,72900000.0
2005-12-20 10:29:00,1.76132,1.76158,1.76132,1.76156,46400000.0
2005-12-20 10:30:00,1.76166,1.76188,1.76165,1.76188,55000000.0
2005-12-20 10:31:00,1.76199,1.76223,1.76199,1.76215,40900000.0
2005-12-20 10:32:00,1.76206,1.76206,1.76184,1.76184,47600001.0
2005-12-20 10:33:00,1.7619,1.76195,1.7618,1.76193,70799997.0
2005-12-20 10:34:00,1.76191,1.76216,1.76188,1.76216,41000000.0
2005-12-20 10:35:00,1.76213,1.76213,1.76202,1.76202,18000000.0
2005-12-20 10:36:00,1.762,1.762,1.762,1.762,11000000.0
2005-12-20 10:37:00,1.762,1.76205,1.76198,1.76205,91300000.0
2005-12-20 10:38:00,1.76205,1.76208,1.762,1.76208,39600000.0
2005-12-20 10:39:00,1.76209,1.76214,1.76202,1.76202,63000000.0
2005-12-20 10:40:00,1.76217,1.76233,1.76215,1.7622,33700000.0
2005-12-20 10:41:00,1.76214,1.76222,1.76206,1.76206,67900001.0
2005-12-20 10:42:00,1.76209,1.76209,1.76175,1.76178,59700000.0
2005-12-20 10:43:00,1.76182,1.76182,1.76164,1.76167,110800000.0
2005-12-20 10:44:00,1.7616,1.7616,1.7613,1.76132,69799999.0
2005-12-20 10:45:00,1.7614,1.76143,1.76127,1.76137,99500001.0
2005-12-20 10:46:00,1.7612,1.7612,1.7609,1.7609,52000000.0
2005-12-20 10:47:00,1.76087,1.76135,1.76085,1.76135,59199999.0
2005-12-20 10:48:00,1.7615,1.76178,1.76143,1.76178,42600000.0
2005-12-20 10:49:00,1.76199,1.76234,1.76199,1.76234,25700000.0
2005-12-20 10:50:00,1.7623,1.7623,1.76176,1.76176,43900000.0
2005-12-20 10:51:00,1.76183,1.76183,1.7614,1.7614,71900000.0
2005-12-20 10:52:00,1.7616,1.76184,1.7616,1.7618,61300001.0
2005-12-20 10:53:00,1.76178,1.76178,1.76157,1.76157,27700000.0
2005-12-20 10:54:00,1.76147,1.76147,1.76131,1.76143,51300000.0
2005-12-20 10:55:00,1.76156,1.76156,1.76136,1.76155,31900000.0
2005-12-20 10:56:00,1.7616,1.76167,1.76149,1.76149,112100001.0
2005-12-20 10:57:00,1.76153,1.76182,1.76146,1.76182,96800000.0
2005-12-20 10:58:00,1.76202,1.76236,1.76183,1.76236,64100001.0
2005-12-20 10:59:00,1.76247,1.76286,1.76247,1.76266,93199999.0
2005-12-20 11:00:00,1.76263,1.76285,1.76253,1.76285,59200000.0
2005-12-20 11:01:00,1.76292,1.76298,1.76273,1.7628,66400000.0
2005-12-20 11:02:00,1.76276,1.76276,1.76258,1.76265,52200000.0
2005-12-20 11:03:00,1.76274,1.76276,1.76262,1.76275,47300000.0
2005-12-20 11:04:00,1.7627,1.7627,1.76253,1.76253,80300000.0
2005-12-20 11:05:00,1.76258,1.76264,1.76248,1.76251,103699999.0
2005-12-20 11:06:00,1.76254,1.76258,1.76229,1.76229,52300000.0
2005-12-20 11:07:00,1.76225,1.76225,1.76162,1.76162,48600000.0
2005-12-20 11:08:00,1.76158,1.76165,1.76147,1.76149,88599999.0
2005-12-20 11:09:00,1.76135,1.76135,1.76115,1.76131,38000000.0
2005-12-20 11:10:00,1.76157,1.76165,1.76149,1.76155,72299998.0
2005-12-20 11:11:00,1.7616,1.76166,1.76158,1.76162,31700000.0
2005-12-20 11:12:00,1.76156,1.76169,1.7615,1.76157,54900000.0
2005-12-20 11:13:00,1.76164,1.76176,1.76161,1.76175,61300000.0
2005-12-20 11:14:00,1.7617,1.7617,1.76167,1.7617,82500001.0
2005-12-20 11:15:00,1.76167,1.76169,1.76154,1.76165,75600000.0
2005-12-20 11:16:00,1.76151,1.76156,1.7614,1.76155,55200000.0
2005-12-20 11:17:00,1.76158,1.76194,1.76158,1.76187,78499999.0
2005-12-20 11:18:00,1.76189,1.76189,1.76163,1.76176,89400001.0
2005-12-20 11:19:00,1.76166,1.76188,1.76161,1.76181,87100000.0
2005-12-20 11:20:00,1.76173,1.76182,1.76166,1.76182,18300000.0
2005-12-20 11:21:00,1.76193,1.76205,1.76193,1.76203,35900000.0
2005-12-20 11:22:00,1.76199,1.76203,1.76187,1.76188,72850000.0
2005-12-20 11:23:00,1.76184,1.76184,1.76148,1.76148,28800001.0
2005-12-20 11:24:00,1.76141,1.76145,1.7613,1.76145,106799999.0
2005-12-20 11:25:00,1.76141,1.76151,1.76133,1.76139,62100000.0
2005-12-20 11:26:00,1.76147,1.76149,1.76129,1.76129,98199997.0
2005-12-20 11:27:00,1.76125,1.76125,1.76111,1.76122,33399999.0
2005-12-20 11:28:00,1.76134,1.76134,1.7612,1.7612,32200000.0
2005-12-20 11:29:00,1.76124,1.76138,1.76124,1.76135,114200001.0
2005-12-20 11:30:00,1.76125,1.76125,1.76104,1.76123,116900001.0
2005-12-20 11:31:00,1.76107,1.76109,1.76084,1.7609,68800000.0
2005-12-20 11:32:00,1.76086,1.761,1.76081,1.761,69200000.0
2005-12-20 11:33:00,1.7608,1.7608,1.76055,1.76065,55000001.0
2005-12-20 11:34:00,1.7605,1.7605,1.7601,1.76022,53800001.0
2005-12-20 11:35:00,1.76003,1.76003,1.75903,1.75915,97300000.0
2005-12-20 11:36:00,1.75905,1.75976,1.759,1.75976,51800000.0
2005-12-20 11:37:00,1.75987,1.75993,1.75983,1.75983,37700000.0
2005-12-20 11:38:00,1.75973,1.75996,1.75965,1.75996,114700002.0
2005-12-20 11:39:00,1.76007,1.76026,1.76007,1.76014,42499999.0
2005-12-20 11:40:00,1.75998,1.76,1.75966,1.75978,73000001.0
2005-12-20 11:41:00,1.7599,1.75994,1.75969,1.75969,66600002.0
2005-12-20 11:42:00,1.7597,1.75988,1.75965,1.75988,57399999.0
2005-12-20 11:43:00,1.75985,1.75989,1.75979,1.75979,32300000.0
2005-12-20 11:44:00,1.75987,1.76004,1.75987,1.76002,45800000.0
2005-12-20 11:45:00,1.76002,1.76002,1.75989,1.7599,75400000.0
2005-12-20 11:46:00,1.76005,1.76005,1.75997,1.76,70499999.0
2005-12-20 11:47:00,1.76007,1.76025,1.75996,1.76025,79200000.0
2005-12-20 11:48:00,1.76029,1.7606,1.76016,1.7606,68400000.0
2005-12-20 11:49:00,1.76064,1.76077,1.76064,1.76077,80500000.0
2005-12-20 11:50:00,1.7608,1.76085,1.76077,1.76085,85300001.0
2005-12-20 11:51:00,1.76089,1.76098,1.76089,1.76098,26000000.0
2005-12-20 11:52:00,1.76098,1.76104,1.76093,1.76104,83999999.0
2005-12-20 11:53:00,1.76102,1.76109,1.76102,1.76107,78200000.0
2005-12-20 11:54:00,1.76095,1.76095,1.76077,1.76077,96250001.0
2005-12-20 11:55:00,1.76071,1.76073,1.76059,1.76073,34200000.0
2005-12-20 11:56:00,1.76092,1.76123,1.76092,1.76104,62200001.0
2005-12-20 11:57:00,1.761,1.76102,1.76091,1.76098,142100002.0
2005-12-20 11:58:00,1.76077,1.76077,1.76053,1.7606,101699999.0
2005-12-20 11:59:00,1.76061,1.76076,1.76061,1.76073,90300000.0
2005-12-20 12:00:00,1.76082,1.76138,1.76082,1.76136,99899998.0
2005-12-20 12:01:00,1.76136,1.7614,1.76122,1.7613,63400001.0
2005-12-20 12:02:00,1.76142,1.76168,1.76142,1.76161,27200000.0
2005-12-20 12:03:00,1.76172,1.76185,1.76172,1.76174,27100000.0
2005-12-20 12:04:00,1.76163,1.76163,1.76146,1.76153,101299998.0
2005-12-20 12:05:00,1.76152,1.76152,1.76116,1.76124,60100000.0
2005-12-20 12:06:00,1.7613,1.76157,1.7613,1.76153,87399998.0
2005-12-20 12:07:00,1.76157,1.76163,1.76152,1.76163,47099999.0
2005-12-20 12:08:00,1.76167,1.76225,1.76167,1.76225,52700000.0
2005-12-20 12:09:00,1.76219,1.76219,1.76204,1.76213,51900001.0
2005-12-20 12:10:00,1.76211,1.76211,1.76189,1.76189,23500000.0
2005-12-20 12:11:00,1.76183,1.7619,1.76176,1.76178,31100000.0
2005-12-20 12:12:00,1.76175,1.76185,1.76173,1.76185,70500001.0
2005-12-20 12:13:00,1.76198,1.76211,1.76198,1.76208,41500000.0
2005-12-20 12:14:00,1.76212,1.76222,1.76212,1.76222,35900000.0
2005-12-20 12:15:00,1.76205,1.76205,1.76169,1.7617,42799999.0
2005-12-20 12:16:00,1.76178,1.76189,1.76178,1.76187,11800000.0
2005-12-20 12:17:00,1.76187,1.76187,1.76169,1.76174,52600000.0
2005-12-20 12:18:00,1.76172,1.76177,1.76172,1.76177,41800000.0
2005-12-20 12:19:00,1.76188,1.76199,1.76187,1.76195,52500001.0
2005-12-20 12:20:00,1.76207,1.76211,1.762,1.76207,63900000.0
2005-12-20 12:21:00,1.76212,1.7629,1.76212,1.76263,69300000.0
2005-12-20 12:22:00,1.76261,1.76299,1.76261,1.76299,45200000.0
2005-12-20 12:23:00,1.76325,1.76421,1.76325,1.76421,29800001.0
2005-12-20 12:24:00,1.76418,1.76453,1.76414,1.76453,84600000.0
2005-12-20 12:25:00,1.76455,1.76459,1.76443,1.76456,72100000.0
2005-12-20 12:26:00,1.76485,1.76533,1.76485,1.76529,57200000.0
2005-12-20 12:27:00,1.76528,1.76585,1.76523,1.76585,64800001.0
2005-12-20 12:28:00,1.76579,1.76579,1.76538,1.76559,91100000.0
2005-12-20 12:29:00,1.76568,1.76581,1.76565,1.76565,153900001.0
2005-12-20 12:30:00,1.76556,1.76562,1.76525,1.76525,89300000.0
2005-12-20 12:31:00,1.76522,1.76542,1.76521,1.76542,68199999.0
2005-12-20 12:32:00,1.7655,1.76576,1.7655,1.76576,61400000.0
2005-12-20 12:33:00,1.76583,1.76625,1.76573,1.76625,40800000.0
2005-12-20 12:34:00,1.76665,1.76675,1.76665,1.76675,51199999.0
2005-12-20 12:35:00,1.76696,1.76696,1.76668,1.7667,49700000.0
2005-12-20 12:36:00,1.76663,1.76663,1.76652,1.76657,87700000.0
2005-12-20 12:37:00,1.76648,1.7668,1.76641,1.7668,60199999.0
2005-12-20 12:38:00,1.76678,1.76678,1.76655,1.76661,67199999.0
2005-12-20 12:39:00,1.76645,1.76651,1.76645,1.7665,35000000.0
2005-12-20 12:40:00,1.76648,1.7665,1.76638,1.76638,64900000.0
2005-12-20 12:41:00,1.76622,1.76622,1.76592,1.76592,29900000.0
2005-12-20 12:42:00,1.7658,1.76593,1.76572,1.76579,93900001.0
2005-12-20 12:43:00,1.76582,1.76584,1.76566,1.76577,111300001.0
2005-12-20 12:44:00,1.76573,1.76592,1.76563,1.76592,104000003.0
2005-12-20 12:45:00,1.76612,1.76637,1.76612,1.76636,123199996.0
2005-12-20 12:46:00,1.76652,1.76672,1.7665,1.76667,87600002.0
2005-12-20 12:47:00,1.76662,1.76665,1.76645,1.76645,64400001.0
2005-12-20 12:48:00,1.76638,1.76663,1.76638,1.76663,87600002.0
2005-12-20 12:49:00,1.76663,1.7667,1.76651,1.76657,55999999.0
2005-12-20 12:50:00,1.76657,1.76659,1.76652,1.76652,104800000.0
2005-12-20 12:51:00,1.76642,1.76653,1.7663,1.7663,109100001.0
2005-12-20 12:52:00,1.76608,1.76623,1.76594,1.76594,81599999.0
2005-12-20 12:53:00,1.76593,1.76626,1.76593,1.76625,33200000.0
2005-12-20 12:54:00,1.76635,1.76656,1.76635,1.7665,97800000.0
2005-12-20 12:55:00,1.76662,1.76693,1.76662,1.76684,45600000.0
2005-12-20 12:56:00,1.76692,1.76716,1.76692,1.76711,58499998.0
2005-12-20 12:57:00,1.76719,1.76734,1.76719,1.76734,4500000.0
2005-12-20 12:58:00,1.76743,1.76763,1.76737,1.76763,96199998.0
2005-12-20 12:59:00,1.76733,1.76795,1.76733,1.76781,62100001.0
2005-12-20 13:00:00,1.76795,1.76806,1.76754,1.76758,94200001.0
2005-12-20 13:01:00,1.76747,1.76753,1.76738,1.76745,94899999.0
2005-12-20 13:02:00,1.76742,1.76743,1.76724,1.76724,64700001.0
2005-12-20 13:03:00,1.76718,1.76718,1.76679,1.76682,42400001.0
2005-12-20 13:04:00,1.76684,1.76696,1.76684,1.76686,92800002.0
2005-12-20 13:05:00,1.76681,1.76685,1.7667,1.7667,21700000.0
2005-12-20 13:06:00,1.76682,1.76697,1.7668,1.76685,78700001.0
2005-12-20 13:07:00,1.76696,1.767,1.76683,1.76683,80899998.0
2005-12-20 13:08:00,1.76683,1.76709,1.76681,1.76709,82899999.0
2005-12-20 13:09:00,1.76702,1.7673,1.76702,1.7673,25500000.0
2005-12-20 13:10:00,1.76737,1.7675,1.76737,1.76744,101799999.0
2005-12-20 13:11:00,1.76758,1.7676,1.76746,1.76748,45900000.0
2005-12-20 13:12:00,1.76747,1.76749,1.76736,1.76743,18100000.0
2005-12-20 13:13:00,1.76727,1.76734,1.76716,1.76716,66699998.0
2005-12-20 13:14:00,1.76712,1.76721,1.76708,1.7672,57300000.0
2005-12-20 13:15:00,1.76723,1.76723,1.76708,1.76712,39200001.0
2005-12-20 13:16:00,1.76712,1.76718,1.76712,1.76713,43700001.0
2005-12-20 13:17:00,1.76715,1.76715,1.76705,1.76713,93100002.0
2005-12-20 13:18:00,1.76713,1.76713,1.76695,1.76698,58399999.0
2005-12-20 13:19:00,1.7671,1.76717,1.76705,1.76717,92799998.0
2005-12-20 13:20:00,1.76712,1.76712,1.76693,1.76693,11900000.0
2005-12-20 13:21:00,1.76698,1.76704,1.76679,1.76695,93700000.0
2005-12-20 13:22:00,1.767,1.76704,1.76671,1.76678,83100000.0
2005-12-20 13:23:00,1.76672,1.76679,1.76672,1.76674,81500001.0
2005-12-20 13:24:00,1.76668,1.76682,1.76668,1.76672,60600000.0
2005-12-20 13:25:00,1.76674,1.76692,1.76674,1.76692,49650000.0
2005-12-20 13:26:00,1.76699,1.76713,1.76699,1.76704,84000000.0
2005-12-20 13:27:00,1.7671,1.76722,1.76706,1.76722,71799999.0
2005-12-20 13:28:00,1.76722,1.76737,1.76722,1.76735,39500001.0
2005-12-20 13:29:00,1.76742,1.7676,1.76742,1.7675,98499998.0
2005-12-20 13:30:00,1.76745,1.76749,1.76737,1.7674,110000000.0
2005-12-20 13:31:00,1.76743,1.76743,1.7673,1.76731,68200001.0
2005-12-20 13:32:00,1.76722,1.76735,1.76714,1.76735,74699999.0
2005-12-20 13:33:00,1.76733,1.76733,1.76722,1.76733,74599999.0
2005-12-20 13:34:00,1.76732,1.76754,1.76732,1.76754,65900001.0
2005-12-20 13:35:00,1.76752,1.76752,1.76735,1.76745,41800000.0
2005-12-20 13:36:00,1.76755,1.76755,1.7675,1.76755,112400001.0
2005-12-20 13:37:00,1.76755,1.76755,1.76743,1.76743,63499999.0
2005-12-20 13:38:00,1.76749,1.7676,1.76743,1.76758,91300000.0
2005-12-20 13:39:00,1.76758,1.76762,1.76741,1.76741,74599999.0
2005-12-20 13:40:00,1.76741,1.76741,1.76724,1.76728,138600002.0
2005-12-20 13:41:00,1.76719,1.7674,1.76717,1.76717,89899998.0
2005-12-20 13:42:00,1.76714,1.76729,1.76714,1.76724,71499999.0
2005-12-20 13:43:00,1.76729,1.76731,1.76729,1.76731,6400000.0
2005-12-20 13:44:00,1.76731,1.76743,1.76727,1.76743,78600002.0
2005-12-20 13:45:00,1.76745,1.76758,1.76745,1.76755,52000001.0
2005-12-20 13:46:00,1.76747,1.76756,1.76745,1.7675,148900001.0
2005-12-20 13:47:00,1.76755,1.76777,1.76755,1.76765,38900000.0
2005-12-20 13:48:00,1.76766,1.76771,1.76756,1.76767,158100002.0
2005-12-20 13:49:00,1.76758,1.76758,1.76725,1.76737,103100002.0
2005-12-20 13:50:00,1.76732,1.76736,1.76725,1.76729,62300000.0
2005-12-20 13:51:00,1.76725,1.76726,1.76715,1.76719,52300001.0
2005-12-20 13:52:00,1.76727,1.7673,1.76714,1.7672,66599999.0
2005-12-20 13:53:00,1.7671,1.7671,1.76708,1.7671,26100000.0
2005-12-20 13:54:00,1.76703,1.76705,1.76699,1.767,45200001.0
2005-12-20 13:55:00,1.76686,1.76686,1.76674,1.7668,46499999.0
2005-12-20 13:56:00,1.76682,1.76682,1.76664,1.76676,57899999.0
2005-12-20 13:57:00,1.76684,1.76689,1.76674,1.76678,64000001.0
2005-12-20 13:58:00,1.76672,1.76672,1.76648,1.76648,37100000.0
2005-12-20 13:59:00,1.76646,1.76648,1.76621,1.76621,45100000.0
2005-12-20 14:00:00,1.7663,1.76636,1.76619,1.76619,99600002.0
2005-12-20 14:01:00,1.76621,1.76627,1.76611,1.76616,124099997.0
2005-12-20 14:02:00,1.76597,1.76597,1.76574,1.76576,50400001.0
2005-12-20 14:03:00,1.76578,1.76578,1.76531,1.76531,22399999.0
2005-12-20 14:04:00,1.76508,1.76522,1.76482,1.76508,61700000.0
2005-12-20 14:05:00,1.76508,1.76543,1.76508,1.76543,65100002.0
2005-12-20 14:06:00,1.76559,1.76595,1.76559,1.76595,40300000.0
2005-12-20 14:07:00,1.76601,1.7661,1.76584,1.76584,69900001.0
2005-12-20 14:08:00,1.76589,1.76597,1.76586,1.76596,59900000.0
2005-12-20 14:09:00,1.76609,1.76609,1.76606,1.76606,6100000.0
2005-12-20 14:10:00,1.76619,1.76641,1.76619,1.76641,36800000.0
2005-12-20 14:11:00,1.76634,1.76643,1.76631,1.76631,87599999.0
2005-12-20 14:12:00,1.7663,1.76647,1.76626,1.76626,53000001.0
2005-12-20 14:13:00,1.76627,1.76632,1.76619,1.76629,90599998.0
2005-12-20 14:14:00,1.76629,1.76633,1.76628,1.76633,58900000.0
2005-12-20 14:15:00,1.76622,1.76622,1.76584,1.7659,87300002.0
2005-12-20 14:16:00,1.76585,1.76603,1.76585,1.76592,64600000.0
2005-12-20 14:17:00,1.76588,1.76588,1.76543,1.76543,63100000.0
2005-12-20 14:18:00,1.76543,1.76554,1.76517,1.76517,63300000.0
2005-12-20 14:19:00,1.76516,1.76516,1.76492,1.76492,69800000.0
2005-12-20 14:20:00,1.76477,1.76489,1.7647,1.76481,74900000.0
2005-12-20 14:21:00,1.76483,1.76483,1.7647,1.76478,72399999.0
2005-12-20 14:22:00,1.76476,1.76476,1.76472,1.76472,34000000.0
2005-12-20 14:23:00,1.76473,1.7648,1.76471,1.76473,50200001.0
2005-12-20 14:24:00,1.76477,1.76495,1.76477,1.76486,80900000.0
2005-12-20 14:25:00,1.76482,1.76483,1.76436,1.76436,95800000.0
2005-12-20 14:26:00,1.7644,1.76466,1.76437,1.76466,59300000.0
2005-12-20 14:27:00,1.7648,1.76524,1.7648,1.76517,38099999.0
2005-12-20 14:28:00,1.76507,1.76522,1.76507,1.7652,24300000.0
2005-12-20 14:29:00,1.76527,1.76527,1.76514,1.76514,59200000.0
2005-12-20 14:30:00,1.7651,1.7651,1.76462,1.76462,75599999.0
2005-12-20 14:31:00,1.76464,1.76467,1.7645,1.76462,94000000.0
2005-12-20 14:32:00,1.76479,1.76479,1.76463,1.76463,119199999.0
2005-12-20 14:33:00,1.7646,1.76493,1.7646,1.76493,74400001.0
2005-12-20 14:34:00,1.76497,1.76502,1.7647,1.76472,53400000.0
2005-12-20 14:35:00,1.76458,1.76488,1.76458,1.76488,36199999.0
2005-12-20 14:36:00,1.76506,1.76516,1.76497,1.76497,60800000.0
2005-12-20 14:37:00,1.76495,1.76508,1.7649,1.765,91300000.0
2005-12-20 14:38:00,1.76499,1.76525,1.76499,1.76525,68900000.0
2005-12-20 14:39:00,1.76551,1.76566,1.7652,1.7652,26400000.0
2005-12-20 14:40:00,1.76495,1.76495,1.76475,1.76475,40700000.0
2005-12-20 14:41:00,1.76465,1.76465,1.76445,1.76445,17400000.0
2005-12-20 14:42:00,1.7644,1.76449,1.7644,1.76445,37900000.0
2005-12-20 14:43:00,1.76458,1.76465,1.76453,1.76454,65000000.0
2005-12-20 14:44:00,1.76457,1.76457,1.76438,1.76442,70600002.0
2005-12-20 14:45:00,1.76425,1.76426,1.76419,1.76423,91100000.0
2005-12-20 14:46:00,1.76415,1.76415,1.76383,1.76383,44099999.0
2005-12-20 14:47:00,1.7638,1.76385,1.76375,1.76377,82000000.0
2005-12-20 14:48:00,1.76378,1.76378,1.76358,1.76358,38400000.0
2005-12-20 14:49:00,1.76355,1.76362,1.76333,1.76333,41900000.0
2005-12-20 14:50:00,1.76342,1.76384,1.76342,1.76364,30200000.0
2005-12-20 14:51:00,1.76363,1.76377,1.76363,1.76377,71600000.0
2005-12-20 14:52:00,1.76375,1.76391,1.76375,1.76391,92899999.0
2005-12-20 14:53:00,1.76397,1.76399,1.76391,1.76397,48199999.0
2005-12-20 14:54:00,1.76395,1.76401,1.76385,1.76385,72200000.0
2005-12-20 14:55:00,1.76378,1.76378,1.76344,1.76344,108199997.0
2005-12-20 14:56:00,1.76326,1.76326,1.76282,1.76295,56000000.0
2005-12-20 14:57:00,1.763,1.76321,1.763,1.76305,77800001.0
2005-12-20 14:58:00,1.76315,1.76331,1.76315,1.76326,51000000.0
2005-12-20 14:59:00,1.76326,1.7635,1.76326,1.76342,104200000.0
2005-12-20 15:00:00,1.76345,1.76345,1.76331,1.76337,28900000.0
2005-12-20 15:01:00,1.76324,1.76335,1.76323,1.76323,43400001.0
2005-12-20 15:02:00,1.76325,1.76325,1.76294,1.76294,64846992.0
2005-12-20 15:03:00,1.76302,1.76309,1.76273,1.76284,90799998.0
2005-12-20 15:04:00,1.76287,1.76287,1.76239,1.76244,43399999.0
2005-12-20 15:05:00,1.76231,1.76246,1.76225,1.76238,136199999.0
2005-12-20 15:06:00,1.76228,1.76238,1.76226,1.76235,113400000.0
2005-12-20 15:07:00,1.76232,1.76232,1.76213,1.76217,40599999.0
2005-12-20 15:08:00,1.76228,1.76248,1.76228,1.76248,28900000.0
2005-12-20 15:09:00,1.76274,1.76328,1.76274,1.76328,109199999.0
2005-12-20 15:10:00,1.76323,1.76323,1.76308,1.76309,55900001.0
2005-12-20 15:11:00,1.76303,1.76303,1.76253,1.76253,90400000.0
2005-12-20 15:12:00,1.76258,1.76286,1.76258,1.76286,54700000.0
2005-12-20 15:13:00,1.76281,1.76281,1.76255,1.76264,94999999.0
2005-12-20 15:14:00,1.76264,1.76267,1.76232,1.76254,70599998.0
2005-12-20 15:15:00,1.76265,1.7628,1.76258,1.7626,108900000.0
2005-12-20 15:16:00,1.76248,1.76274,1.76243,1.76269,52099999.0
2005-12-20 15:17:00,1.76261,1.7629,1.76261,1.7629,37400000.0
2005-12-20 15:18:00,1.76295,1.7631,1.76285,1.7631,90700000.0
2005-12-20 15:19:00,1.76314,1.76345,1.76314,1.76343,71000001.0
2005-12-20 15:20:00,1.76353,1.76365,1.76353,1.76357,94099999.0
2005-12-20 15:21:00,1.76358,1.7636,1.76351,1.76358,61599999.0
2005-12-20 15:22:00,1.76358,1.76372,1.76351,1.76372,119399999.0
2005-12-20 15:23:00,1.76378,1.76382,1.76373,1.76379,37600000.0
2005-12-20 15:24:00,1.76391,1.76408,1.76389,1.76405,64700000.0
2005-12-20 15:25:00,1.76407,1.76409,1.76395,1.76395,69900000.0
2005-12-20 15:26:00,1.76388,1.764,1.76383,1.76392,80499996.0
2005-12-20 15:27:00,1.76397,1.76398,1.76384,1.76391,51399999.0
2005-12-20 15:28:00,1.7639,1.76395,1.7639,1.76395,30700000.0
2005-12-20 15:29:00,1.76403,1.76403,1.7638,1.76395,112599999.0
2005-12-20 15:30:00,1.764,1.76415,1.76369,1.76369,83200002.0
2005-12-20 15:31:00,1.76369,1.76398,1.76367,1.76397,92699998.0
2005-12-20 15:32:00,1.76387,1.7639,1.7627,1.76284,131400001.0
2005-12-20 15:33:00,1.76273,1.76283,1.76229,1.76229,96099999.0
2005-12-20 15:34:00,1.76224,1.76264,1.76224,1.76264,57200000.0
2005-12-20 15:35:00,1.76281,1.76282,1.76268,1.76269,94599999.0
2005-12-20 15:36:00,1.76265,1.76275,1.76258,1.76264,86400001.0
2005-12-20 15:37:00,1.76282,1.76311,1.76282,1.76287,45500000.0
2005-12-20 15:38:00,1.76282,1.76301,1.76277,1.7629,56699999.0
2005-12-20 15:39:00,1.76287,1.76287,1.76275,1.76278,42300000.0
2005-12-20 15:40:00,1.76293,1.7631,1.76286,1.7631,63699998.0
2005-12-20 15:41:00,1.76313,1.76313,1.76302,1.76304,49299999.0
2005-12-20 15:42:00,1.76293,1.76317,1.76286,1.76286,128400001.0
2005-12-20 15:43:00,1.76282,1.76316,1.76282,1.76316,29700000.0
2005-12-20 15:44:00,1.76318,1.76338,1.76318,1.76337,117500001.0
2005-12-20 15:45:00,1.76341,1.76352,1.76334,1.76352,66399999.0
2005-12-20 15:46:00,1.76353,1.76363,1.76351,1.76362,67500001.0
2005-12-20 15:47:00,1.76367,1.764,1.76367,1.76389,94700001.0
2005-12-20 15:48:00,1.76401,1.76401,1.76359,1.76369,65300000.0
2005-12-20 15:49:00,1.76365,1.76369,1.76354,1.76358,83100000.0
2005-12-20 15:50:00,1.76355,1.76361,1.76345,1.76345,81700001.0
2005-12-20 15:51:00,1.76323,1.76323,1.76234,1.76243,31800000.0
2005-12-20 15:52:00,1.76238,1.76288,1.76237,1.76284,51300000.0
2005-12-20 15:53:00,1.76281,1.76281,1.76226,1.76226,67100001.0
2005-12-20 15:54:00,1.76231,1.76247,1.76226,1.76234,64800000.0
2005-12-20 15:55:00,1.76247,1.76247,1.76212,1.76217,87199998.0
2005-12-20 15:56:00,1.76192,1.76192,1.76139,1.76145,58800000.0
2005-12-20 15:57:00,1.76154,1.76174,1.76139,1.76139,61300001.0
2005-12-20 15:58:00,1.76147,1.76212,1.76147,1.76212,39700000.0
2005-12-20 15:59:00,1.76223,1.76223,1.76201,1.76208,53700000.0
2005-12-20 16:00:00,1.76206,1.76212,1.76201,1.76201,93100001.0
2005-12-20 16:01:00,1.762,1.76228,1.76175,1.76175,120999998.0
2005-12-20 16:02:00,1.76152,1.76152,1.76138,1.76146,63800000.0
2005-12-20 16:03:00,1.76138,1.7615,1.76137,1.7614,100599999.0
2005-12-20 16:04:00,1.7613,1.7613,1.76074,1.76118,53500000.0
2005-12-20 16:05:00,1.76132,1.76144,1.76132,1.76144,20200000.0
2005-12-20 16:06:00,1.76155,1.76174,1.76155,1.76163,37500001.0
2005-12-20 16:07:00,1.76178,1.76213,1.76178,1.76213,15900000.0
2005-12-20 16:08:00,1.76223,1.76223,1.76198,1.76202,60600002.0
2005-12-20 16:09:00,1.76206,1.76206,1.76193,1.762,117200000.0
2005-12-20 16:10:00,1.76198,1.76208,1.76198,1.76201,45000001.0
2005-12-20 16:11:00,1.76205,1.7621,1.76189,1.76192,45800000.0
2005-12-20 16:12:00,1.76198,1.76225,1.76198,1.76225,37900000.0
2005-12-20 16:13:00,1.7624,1.76254,1.76225,1.76225,115800002.0
2005-12-20 16:14:00,1.76208,1.76231,1.76207,1.76231,80800000.0
2005-12-20 16:15:00,1.76223,1.76223,1.762,1.762,53500001.0
2005-12-20 16:16:00,1.76182,1.76198,1.76182,1.76192,62470001.0
2005-12-20 16:17:00,1.76202,1.76202,1.76128,1.76128,71200002.0
2005-12-20 16:18:00,1.76122,1.76135,1.7612,1.7612,113599998.0
2005-12-20 16:19:00,1.76115,1.76115,1.7609,1.7609,35000000.0
2005-12-20 16:20:00,1.76096,1.76099,1.76096,1.76099,16500000.0
2005-12-20 16:21:00,1.76108,1.76125,1.76104,1.76125,70199999.0
2005-12-20 16:22:00,1.76133,1.76172,1.76133,1.76172,126400002.0
2005-12-20 16:23:00,1.76167,1.76173,1.76161,1.76173,62900000.0
2005-12-20 16:24:00,1.76173,1.76187,1.76166,1.76173,77600000.0
2005-12-20 16:25:00,1.7616,1.7616,1.76128,1.76129,34300000.0
2005-12-20 16:26:00,1.76115,1.7612,1.76076,1.76076,33900000.0
2005-12-20 16:27:00,1.76067,1.76087,1.76067,1.76082,73699997.0
2005-12-20 16:28:00,1.76087,1.76104,1.76071,1.76071,69599999.0
2005-12-20 16:29:00,1.7607,1.7607,1.76029,1.76035,55699999.0
2005-12-20 16:30:00,1.76023,1.76036,1.76021,1.76036,93800003.0
2005-12-20 16:31:00,1.76042,1.76058,1.76042,1.76052,59000000.0
2005-12-20 16:32:00,1.7605,1.76065,1.76045,1.76065,71500000.0
2005-12-20 16:33:00,1.76074,1.76114,1.76074,1.7611,34950000.0
2005-12-20 16:34:00,1.7612,1.76132,1.7612,1.76132,68400000.0
2005-12-20 16:35:00,1.76128,1.76128,1.76085,1.76085,33400000.0
2005-12-20 16:36:00,1.76068,1.76068,1.76037,1.76048,55600000.0
2005-12-20 16:37:00,1.7605,1.76062,1.7605,1.76062,107300002.0
2005-12-20 16:38:00,1.76057,1.76083,1.76057,1.76083,57200000.0
2005-12-20 16:39:00,1.76075,1.76092,1.76071,1.76071,89900000.0
2005-12-20 16:40:00,1.76051,1.76051,1.76035,1.76035,53700001.0
2005-12-20 16:41:00,1.76,1.76035,1.76,1.76008,124400001.0
2005-12-20 16:42:00,1.76008,1.76016,1.76006,1.76015,145200001.0
2005-12-20 16:43:00,1.76014,1.76015,1.76005,1.76013,38600000.0
2005-12-20 16:44:00,1.7603,1.76031,1.76012,1.76012,15500000.0
2005-12-20 16:45:00,1.75998,1.76004,1.75997,1.75997,88700002.0
2005-12-20 16:46:00,1.76012,1.76021,1.76,1.76001,85200000.0
2005-12-20 16:47:00,1.75985,1.76001,1.75967,1.75967,87099999.0
2005-12-20 16:48:00,1.75982,1.75997,1.75981,1.75981,75600000.0
2005-12-20 16:49:00,1.75987,1.76027,1.75987,1.7602,61900002.0
2005-12-20 16:50:00,1.76016,1.76016,1.75996,1.76,75900001.0
2005-12-20 16:51:00,1.76,1.76008,1.75988,1.76008,88699999.0
2005-12-20 16:52:00,1.76005,1.76005,1.75984,1.75986,69600002.0
2005-12-20 16:53:00,1.75969,1.75972,1.7595,1.75951,30300000.0
2005-12-20 16:54:00,1.75941,1.76004,1.75941,1.76003,90700001.0
2005-12-20 16:55:00,1.75985,1.75989,1.75964,1.7597,37799999.0
2005-12-20 16:56:00,1.75953,1.75979,1.75951,1.75972,55500000.0
2005-12-20 16:57:00,1.75988,1.76,1.75987,1.75988,120800003.0
2005-12-20 16:58:00,1.7598,1.75982,1.7598,1.7598,93999998.0
2005-12-20 16:59:00,1.75988,1.75996,1.75988,1.75993,101399999.0
2005-12-20 17:00:00,1.75977,1.75994,1.75939,1.75939,116500002.0
2005-12-20 17:01:00,1.75935,1.75935,1.75908,1.75925,24200000.0
2005-12-20 17:02:00,1.75928,1.75928,1.75893,1.75898,57000001.0
2005-12-20 17:03:00,1.75872,1.75872,1.75815,1.75835,33500000.0
2005-12-20 17:04:00,1.75839,1.75854,1.75827,1.7583,114500000.0
2005-12-20 17:05:00,1.75815,1.75815,1.75786,1.75786,19900000.0
2005-12-20 17:06:00,1.7579,1.7581,1.75787,1.7581,60000001.0
2005-12-20 17:07:00,1.75787,1.75792,1.75748,1.75756,61699999.0
2005-12-20 17:08:00,1.75732,1.75737,1.7569,1.75711,134499997.0
2005-12-20 17:09:00,1.75722,1.75751,1.75722,1.75743,30499999.0
2005-12-20 17:10:00,1.75747,1.75775,1.75747,1.75754,68599999.0
2005-12-20 17:11:00,1.75743,1.75765,1.75743,1.75765,85299999.0
2005-12-20 17:12:00,1.7577,1.75775,1.75765,1.75772,59000000.0
2005-12-20 17:13:00,1.75784,1.75807,1.75784,1.75794,56100000.0
2005-12-20 17:14:00,1.75795,1.75817,1.7579,1.75817,44300000.0
2005-12-20 17:15:00,1.75821,1.75844,1.75821,1.75837,34600000.0
2005-12-20 17:16:00,1.75835,1.75835,1.75812,1.75826,32800000.0
2005-12-20 17:17:00,1.75862,1.75945,1.75862,1.75935,93700002.0
2005-12-20 17:18:00,1.7593,1.75944,1.7592,1.75944,65599999.0
2005-12-20 17:19:00,1.75972,1.75989,1.75962,1.75989,62400000.0
2005-12-20 17:20:00,1.76002,1.76033,1.75986,1.75986,69000000.0
2005-12-20 17:21:00,1.76006,1.76057,1.76006,1.76042,32900000.0
2005-12-20 17:22:00,1.7603,1.76061,1.76026,1.76061,32100000.0
2005-12-20 17:23:00,1.76076,1.76086,1.76076,1.76078,55099999.0
2005-12-20 17:24:00,1.76077,1.76077,1.76057,1.76061,52200002.0
2005-12-20 17:25:00,1.7607,1.7607,1.76034,1.76037,42099999.0
2005-12-20 17:26:00,1.7604,1.76053,1.76029,1.76053,20300000.0
2005-12-20 17:27:00,1.76067,1.76071,1.76061,1.76064,96699997.0
2005-12-20 17:28:00,1.76055,1.7607,1.76043,1.76061,86100000.0
2005-12-20 17:29:00,1.76053,1.76053,1.76043,1.76043,13400000.0
2005-12-20 17:30:00,1.76035,1.76073,1.76035,1.76069,78800000.0
2005-12-20 17:31:00,1.76054,1.76062,1.76048,1.76058,99200002.0
2005-12-20 17:32:00,1.76059,1.76066,1.76059,1.7606,114200000.0
2005-12-20 17:33:00,1.76071,1.76072,1.76061,1.76064,53400000.0
2005-12-20 17:34:00,1.7607,1.76088,1.7607,1.76082,48900000.0
2005-12-20 17:35:00,1.76083,1.76099,1.76083,1.7609,116899997.0
2005-12-20 17:36:00,1.76096,1.76157,1.76096,1.76157,29200000.0
2005-12-20 17:37:00,1.76155,1.7623,1.76155,1.7623,103100000.0
2005-12-20 17:38:00,1.76205,1.76205,1.7614,1.7614,84600001.0
2005-12-20 17:39:00,1.76155,1.76172,1.76155,1.76171,48199999.0
2005-12-20 17:40:00,1.7617,1.76187,1.7617,1.76173,72600003.0
2005-12-20 17:41:00,1.7617,1.76171,1.76161,1.76171,33700000.0
2005-12-20 17:42:00,1.76168,1.76179,1.76159,1.7617,50100000.0
2005-12-20 17:43:00,1.76166,1.76176,1.76159,1.76159,52400000.0
2005-12-20 17:44:00,1.76158,1.7618,1.76158,1.7618,25400000.0
2005-12-20 17:45:00,1.76179,1.76186,1.76163,1.76172,56200001.0
2005-12-20 17:46:00,1.7616,1.7616,1.76149,1.7615,49999999.0
2005-12-20 17:47:00,1.76128,1.76128,1.76075,1.76075,56600001.0
2005-12-20 17:48:00,1.76054,1.76054,1.76038,1.76038,107000001.0
2005-12-20 17:49:00,1.76039,1.76044,1.76011,1.76016,58300002.0
2005-12-20 17:50:00,1.7601,1.76014,1.75969,1.75969,72000001.0
2005-12-20 17:51:00,1.75961,1.75968,1.75943,1.75951,114100000.0
2005-12-20 17:52:00,1.7594,1.7594,1.7592,1.75926,85500001.0
2005-12-20 17:53:00,1.75922,1.75931,1.75922,1.75927,60599999.0
2005-12-20 17:54:00,1.75927,1.75949,1.75927,1.75945,45600000.0
2005-12-20 17:55:00,1.7595,1.7596,1.75949,1.75949,39500001.0
2005-12-20 17:56:00,1.75945,1.75951,1.7594,1.7594,33400000.0
2005-12-20 17:57:00,1.75918,1.75919,1.75905,1.75919,28899999.0
2005-12-20 17:58:00,1.75937,1.75986,1.75937,1.7598,63100001.0
2005-12-20 17:59:00,1.75965,1.75981,1.75942,1.75942,104699998.0
2005-12-20 18:00:00,1.75943,1.75953,1.75931,1.75931,54700000.0
2005-12-20 18:01:00,1.75932,1.75952,1.75929,1.75952,725900002.0
2005-12-20 18:02:00,1.75945,1.75951,1.75928,1.75928,1027249992.0
2005-12-20 18:03:00,1.75927,1.75941,1.75918,1.7592,1430650006.0
2005-12-20 18:04:00,1.75929,1.7595,1.75929,1.7594,852200003.0
2005-12-20 18:05:00,1.75934,1.7594,1.75922,1.75937,1168200003.0
2005-12-20 18:06:00,1.75941,1.75952,1.75932,1.75945,957500001.0
2005-12-20 18:07:00,1.75948,1.75986,1.75937,1.75986,1197600004.0
2005-12-20 18:08:00,1.75995,1.76003,1.75987,1.7599,1208799999.0
2005-12-20 18:09:00,1.7599,1.7599,1.7595,1.7595,552999997.0
2005-12-20 18:10:00,1.75931,1.75936,1.75911,1.75927,795199997.0
2005-12-20 18:11:00,1.75919,1.75922,1.75877,1.75886,705000000.0
2005-12-20 18:12:00,1.75882,1.75889,1.75848,1.7585,713800000.0
2005-12-20 18:13:00,1.75833,1.75845,1.75797,1.75836,508750000.0
2005-12-20 18:14:00,1.75839,1.75857,1.75823,1.75848,731300005.0
2005-12-20 18:15:00,1.75859,1.75901,1.75859,1.75875,1002450000.0
2005-12-20 18:16:00,1.75868,1.75899,1.75868,1.75894,752700002.0
2005-12-20 18:17:00,1.7589,1.7589,1.75858,1.7587,554700003.0
2005-12-20 18:18:00,1.75872,1.75896,1.75869,1.75869,671099999.0
2005-12-20 18:19:00,1.75875,1.75877,1.75867,1.75867,678300000.0
2005-12-20 18:20:00,1.75868,1.75871,1.7586,1.75867,410100000.0
2005-12-20 18:21:00,1.75868,1.75881,1.75865,1.7588,803200002.0
2005-12-20 18:22:00,1.75886,1.75894,1.7588,1.75888,602500002.0
2005-12-20 18:23:00,1.75893,1.75919,1.75893,1.75914,1008199995.0
2005-12-20 18:24:00,1.75909,1.75909,1.75876,1.7589,723500001.0
2005-12-20 18:25:00,1.75878,1.75886,1.75838,1.75838,704799999.0
2005-12-20 18:26:00,1.75841,1.7585,1.75831,1.7585,532999997.0
2005-12-20 18:27:00,1.75858,1.75891,1.75858,1.75891,766799999.0
2005-12-20 18:28:00,1.75895,1.759,1.75881,1.75887,434000003.0
2005-12-20 18:29:00,1.75876,1.75876,1.7584,1.7584,740200005.0
2005-12-20 18:30:00,1.75839,1.75897,1.7583,1.75882,589500001.0
2005-12-20 18:31:00,1.75886,1.75888,1.75831,1.75845,620400001.0
2005-12-20 18:32:00,1.75846,1.75903,1.75831,1.75903,426499998.0
2005-12-20 18:33:00,1.75906,1.75912,1.75864,1.75873,732899997.0
2005-12-20 18:34:00,1.75874,1.75897,1.75874,1.75883,578300003.0
2005-12-20 18:35:00,1.75887,1.7592,1.75887,1.7592,288600000.0
2005-12-20 18:36:00,1.75933,1.7597,1.75933,1.75955,110099998.0
2005-12-20 18:37:00,1.7594,1.7594,1.75884,1.75884,102699999.0
2005-12-20 18:38:00,1.75888,1.75917,1.75869,1.75895,138849999.0
2005-12-20 18:39:00,1.7589,1.75897,1.7589,1.75895,304300000.0
2005-12-20 18:40:00,1.75893,1.75895,1.75885,1.7589,428000001.0
2005-12-20 18:41:00,1.75888,1.7589,1.75867,1.75869,366200000.0
2005-12-20 18:42:00,1.75867,1.75882,1.75864,1.75872,119500000.0
2005-12-20 18:43:00,1.75868,1.75868,1.75811,1.75836,137800000.0
2005-12-20 18:44:00,1.75809,1.75812,1.75767,1.75785,500849999.0
2005-12-20 18:45:00,1.75773,1.75781,1.7573,1.75766,133400000.0
2005-12-20 18:46:00,1.75759,1.75759,1.75689,1.75719,203900000.0
2005-12-20 18:47:00,1.75714,1.75714,1.75684,1.75702,146500001.0
2005-12-20 18:48:00,1.75682,1.75682,1.75572,1.75572,358199999.0
2005-12-20 18:49:00,1.75575,1.7558,1.75561,1.75576,130500002.0
2005-12-20 18:50:00,1.75571,1.75571,1.75428,1.75428,290499999.0
2005-12-20 18:51:00,1.75415,1.75427,1.75388,1.75415,383900002.0
2005-12-20 18:52:00,1.7541,1.75432,1.75398,1.75415,589299998.0
2005-12-20 18:53:00,1.75416,1.75441,1.75416,1.75441,533950001.0
2005-12-20 18:54:00,1.75448,1.75505,1.75448,1.75463,199200000.0
2005-12-20 18:55:00,1.75467,1.75478,1.75448,1.75478,573299997.0
2005-12-20 18:56:00,1.75484,1.7551,1.75484,1.7551,269999997.0
2005-12-20 18:57:00,1.75509,1.7552,1.75501,1.75515,398099998.0
2005-12-20 18:58:00,1.7551,1.75517,1.75485,1.7549,693550000.0
2005-12-20 18:59:00,1.75479,1.75479,1.75373,1.75392,428599998.0
2005-12-20 19:00:00,1.75381,1.75393,1.75339,1.75343,151600000.0
2005-12-20 19:01:00,1.75338,1.75338,1.75286,1.75293,67900000.0
2005-12-20 19:02:00,1.75297,1.75362,1.75297,1.75304,393100001.0
2005-12-20 19:03:00,1.75307,1.7537,1.75307,1.7537,576769998.0
2005-12-20 19:04:00,1.75387,1.75393,1.7538,1.75392,222900001.0
2005-12-20 19:05:00,1.75389,1.75389,1.75353,1.75357,135100000.0
2005-12-20 19:06:00,1.75355,1.75357,1.75337,1.75355,724300003.0
2005-12-20 19:07:00,1.75361,1.75394,1.75361,1.75392,341300002.0
2005-12-20 19:08:00,1.75393,1.75432,1.75383,1.75432,548300001.0
2005-12-20 19:09:00,1.75438,1.75453,1.75434,1.75453,392100000.0
2005-12-20 19:10:00,1.75452,1.75463,1.75439,1.75439,479700000.0
2005-12-20 19:11:00,1.75438,1.75443,1.75421,1.75437,122800001.0
2005-12-20 19:12:00,1.75433,1.75433,1.75385,1.75385,309200003.0
2005-12-20 19:13:00,1.7539,1.75409,1.75389,1.75405,432799998.0
2005-12-20 19:14:00,1.754,1.75405,1.754,1.75405,268600002.0
2005-12-20 19:15:00,1.75408,1.75411,1.75402,1.75402,385600003.0
2005-12-20 19:16:00,1.754,1.75407,1.754,1.754,133299998.0
2005-12-20 19:17:00,1.75406,1.75439,1.75406,1.75425,165500000.0
2005-12-20 19:18:00,1.75439,1.75477,1.75439,1.75465,377899993.0
2005-12-20 19:19:00,1.75472,1.75511,1.75472,1.75511,350599999.0
2005-12-20 19:20:00,1.75512,1.7554,1.75512,1.75532,349800000.0
2005-12-20 19:21:00,1.75534,1.75548,1.75534,1.7554,327199999.0
2005-12-20 19:22:00,1.75542,1.75556,1.75542,1.75556,280899999.0
2005-12-20 19:23:00,1.75558,1.75573,1.75552,1.75573,272699998.0
2005-12-20 19:24:00,1.75573,1.75573,1.75567,1.75567,101000000.0
2005-12-20 19:25:00,1.75567,1.75573,1.75564,1.75573,37400000.0
2005-12-20 19:26:00,1.7557,1.75579,1.7553,1.7553,448800000.0
2005-12-20 19:27:00,1.75538,1.75538,1.75509,1.75513,550599998.0
2005-12-20 19:28:00,1.7551,1.75519,1.75502,1.75517,349499999.0
2005-12-20 19:29:00,1.75512,1.75522,1.75497,1.75497,276700000.0
2005-12-20 19:30:00,1.75487,1.75487,1.75473,1.75475,418899997.0
2005-12-20 19:31:00,1.7548,1.75491,1.75469,1.75491,327800001.0
2005-12-20 19:32:00,1.75497,1.75511,1.75497,1.75499,462699998.0
2005-12-20 19:33:00,1.75495,1.75495,1.75459,1.75466,219169998.0
2005-12-20 19:34:00,1.7547,1.75488,1.75469,1.75488,229400002.0
2005-12-20 19:35:00,1.75495,1.7552,1.75495,1.7552,296800000.0
2005-12-20 19:36:00,1.75525,1.75528,1.75515,1.7552,377399998.0
2005-12-20 19:37:00,1.75519,1.75541,1.75518,1.75529,396199996.0
2005-12-20 19:38:00,1.75536,1.75558,1.75536,1.75558,33200000.0
2005-12-20 19:39:00,1.7556,1.75569,1.75549,1.75569,159300000.0
2005-12-20 19:40:00,1.7557,1.75574,1.75552,1.75552,338800003.0
2005-12-20 19:41:00,1.75547,1.75555,1.75541,1.75542,357499997.0
2005-12-20 19:42:00,1.75543,1.7556,1.75542,1.7556,135600000.0
2005-12-20 19:43:00,1.7556,1.7556,1.75494,1.75494,137200000.0
2005-12-20 19:44:00,1.75483,1.75495,1.75162,1.75372,242999999.0
2005-12-20 19:45:00,1.75378,1.75386,1.75368,1.75378,150900001.0
2005-12-20 19:46:00,1.75368,1.75368,1.75324,1.75332,245499999.0
2005-12-20 19:47:00,1.75335,1.7535,1.75327,1.75347,72999999.0
2005-12-20 19:48:00,1.75346,1.75346,1.75315,1.75315,167600000.0
2005-12-20 19:49:00,1.75321,1.7535,1.75321,1.7535,288700002.0
2005-12-20 19:50:00,1.75359,1.75379,1.75355,1.75355,308600001.0
2005-12-20 19:51:00,1.75345,1.75349,1.75316,1.75349,220700002.0
2005-12-20 19:52:00,1.75356,1.75356,1.75329,1.7534,187200001.0
2005-12-20 19:53:00,1.75352,1.75361,1.75342,1.75353,85800001.0
2005-12-20 19:54:00,1.75349,1.75349,1.75314,1.75314,265099996.0
2005-12-20 19:55:00,1.75312,1.75361,1.75312,1.75343,83800000.0
2005-12-20 19:56:00,1.75344,1.75371,1.75343,1.75371,229199998.0
2005-12-20 19:57:00,1.75372,1.75397,1.75372,1.75374,293049999.0
2005-12-20 19:58:00,1.75363,1.75363,1.75315,1.75315,341000005.0
2005-12-20 19:59:00,1.75308,1.7532,1.75295,1.75295,328300000.0
2005-12-20 20:00:00,1.7529,1.75311,1.75274,1.75311,170600000.0
2005-12-20 20:01:00,1.75319,1.75373,1.75319,1.75373,166600001.0
2005-12-20 20:02:00,1.7537,1.7537,1.75328,1.75333,93700000.0
2005-12-20 20:03:00,1.7533,1.75335,1.753,1.753,50500000.0
2005-12-20 20:04:00,1.75295,1.75296,1.75281,1.75296,267000000.0
2005-12-20 20:05:00,1.75297,1.75311,1.75297,1.753,225400000.0
2005-12-20 20:06:00,1.75303,1.75326,1.75303,1.75326,180599997.0
2005-12-20 20:07:00,1.75328,1.75333,1.75322,1.75322,194100003.0
2005-12-20 20:08:00,1.75328,1.75333,1.7532,1.75326,217499998.0
2005-12-20 20:09:00,1.75316,1.75323,1.75309,1.75312,127900000.0
2005-12-20 20:10:00,1.75312,1.75343,1.75312,1.75343,151100001.0
2005-12-20 20:11:00,1.7536,1.75362,1.75351,1.75353,53000000.0
2005-12-20 20:12:00,1.75353,1.7536,1.75347,1.75351,554400002.0
2005-12-20 20:13:00,1.7535,1.75365,1.7535,1.75354,165899999.0
2005-12-20 20:14:00,1.75358,1.75363,1.75352,1.75352,79900000.0
2005-12-20 20:15:00,1.75349,1.7536,1.7534,1.7534,422099999.0
2005-12-20 20:16:00,1.75341,1.75361,1.75341,1.75354,101700000.0
2005-12-20 20:17:00,1.75359,1.75375,1.75335,1.75335,117699997.0
2005-12-20 20:18:00,1.75327,1.75334,1.75305,1.75312,96470001.0
2005-12-20 20:19:00,1.75311,1.75318,1.75287,1.75289,119200000.0
2005-12-20 20:20:00,1.75282,1.75292,1.75279,1.75288,297100000.0
2005-12-20 20:21:00,1.7529,1.75295,1.75286,1.7529,139900001.0
2005-12-20 20:22:00,1.75295,1.75308,1.75295,1.75307,184799998.0
2005-12-20 20:23:00,1.75312,1.75331,1.75309,1.75331,280000000.0
2005-12-20 20:24:00,1.75333,1.75333,1.75317,1.75319,70100000.0
2005-12-20 20:25:00,1.75312,1.75318,1.75272,1.75287,412199998.0
2005-12-20 20:26:00,1.75282,1.75294,1.75282,1.75282,656600004.0
2005-12-20 20:27:00,1.75285,1.75288,1.75275,1.75286,351300001.0
2005-12-20 20:28:00,1.7528,1.75281,1.75255,1.75276,317100000.0
2005-12-20 20:29:00,1.75285,1.7529,1.75262,1.75262,231999997.0
2005-12-20 20:30:00,1.7526,1.75274,1.75258,1.75271,844799997.0
2005-12-20 20:31:00,1.75277,1.75322,1.75276,1.75322,570400000.0
2005-12-20 20:32:00,1.75329,1.75335,1.75318,1.7532,730499999.0
2005-12-20 20:33:00,1.7532,1.75331,1.75312,1.75312,268199997.0
2005-12-20 20:34:00,1.7531,1.7531,1.75266,1.75266,111600001.0
2005-12-20 20:35:00,1.75263,1.75289,1.75263,1.75284,60900000.0
2005-12-20 20:36:00,1.75294,1.75334,1.75294,1.75315,175299999.0
2005-12-20 20:37:00,1.75304,1.75317,1.75271,1.75271,130999999.0
2005-12-20 20:38:00,1.7527,1.75301,1.75269,1.75301,287299999.0
2005-12-20 20:39:00,1.75319,1.75337,1.75319,1.75337,229600000.0
2005-12-20 20:40:00,1.75333,1.75335,1.75309,1.75335,111900000.0
2005-12-20 20:41:00,1.75337,1.75337,1.75307,1.75315,171399998.0
2005-12-20 20:42:00,1.75331,1.75353,1.75314,1.75353,90900001.0
2005-12-20 20:43:00,1.75353,1.75355,1.75334,1.7534,318500000.0
2005-12-20 20:44:00,1.7534,1.75345,1.7534,1.75345,347599999.0
2005-12-20 20:45:00,1.75348,1.75354,1.75347,1.75347,110500000.0
2005-12-20 20:46:00,1.75349,1.75373,1.75349,1.75355,185500001.0
2005-12-20 20:47:00,1.7535,1.75355,1.75345,1.75355,394700003.0
2005-12-20 20:48:00,1.75354,1.75383,1.75354,1.75383,119600001.0
2005-12-20 20:49:00,1.75387,1.754,1.75379,1.75379,89200002.0
2005-12-20 20:50:00,1.75372,1.7538,1.75357,1.75357,443100001.0
2005-12-20 20:51:00,1.75351,1.75351,1.75315,1.75336,293399999.0
2005-12-20 20:52:00,1.75335,1.7535,1.75328,1.75328,252500002.0
2005-12-20 20:53:00,1.75331,1.75346,1.75331,1.75337,768300000.0
2005-12-20 20:54:00,1.75343,1.75353,1.75343,1.75347,389899997.0
2005-12-20 20:55:00,1.75349,1.75353,1.75342,1.75342,360999998.0
2005-12-20 20:56:00,1.75341,1.75348,1.7533,1.75336,411500000.0
2005-12-20 20:57:00,1.75342,1.75355,1.75339,1.75348,528899998.0
2005-12-20 20:58:00,1.75357,1.75361,1.75351,1.7536,197999999.0
2005-12-20 20:59:00,1.75356,1.7536,1.75347,1.75352,688299996.0
2005-12-20 21:00:00,1.75344,1.75364,1.75344,1.75355,399200001.0
2005-12-20 21:01:00,1.75348,1.75355,1.7534,1.75342,379800000.0
2005-12-20 21:02:00,1.7534,1.75345,1.75335,1.75345,240799997.0
2005-12-20 21:03:00,1.75337,1.75337,1.75314,1.75314,238200001.0
2005-12-20 21:04:00,1.75312,1.7533,1.7531,1.7533,235900000.0
2005-12-20 21:05:00,1.75332,1.75353,1.75332,1.75335,259100003.0
2005-12-20 21:06:00,1.75331,1.75383,1.75327,1.75358,179100002.0
2005-12-20 21:07:00,1.75364,1.75375,1.75364,1.75375,36300000.0
2005-12-20 21:08:00,1.7537,1.75398,1.75364,1.75388,45700000.0
2005-12-20 21:09:00,1.75379,1.75423,1.75379,1.75423,85600001.0
2005-12-20 21:10:00,1.75437,1.75451,1.75437,1.75445,139400000.0
2005-12-20 21:11:00,1.75438,1.75442,1.7542,1.75442,104700001.0
2005-12-20 21:12:00,1.75444,1.75449,1.75411,1.75411,59400000.0
2005-12-20 21:13:00,1.75405,1.75448,1.75405,1.75418,173600000.0
2005-12-20 21:14:00,1.7542,1.75425,1.75403,1.75403,274500000.0
2005-12-20 21:15:00,1.75407,1.75418,1.75403,1.75405,278100001.0
2005-12-20 21:16:00,1.75401,1.75401,1.7539,1.75397,88899998.0
2005-12-20 21:17:00,1.75402,1.75418,1.75399,1.75418,162800001.0
2005-12-20 21:18:00,1.7543,1.75447,1.7543,1.7544,78500000.0
2005-12-20 21:19:00,1.75447,1.75454,1.75446,1.75447,90100000.0
2005-12-20 21:20:00,1.75455,1.75462,1.75446,1.75448,289900000.0
2005-12-20 21:21:00,1.75441,1.75448,1.75422,1.75432,179700001.0
2005-12-20 21:22:00,1.75437,1.75449,1.75429,1.75432,114100000.0
2005-12-20 21:23:00,1.75437,1.75443,1.7543,1.7543,83100002.0
2005-12-20 21:24:00,1.75432,1.75446,1.75432,1.75433,161199998.0
2005-12-20 21:25:00,1.75431,1.75443,1.75422,1.75422,139200000.0
2005-12-20 21:26:00,1.75432,1.75445,1.75432,1.75442,40500001.0
2005-12-20 21:27:00,1.75438,1.75448,1.75418,1.7543,77599999.0
2005-12-20 21:28:00,1.75432,1.75446,1.75432,1.7544,191900001.0
2005-12-20 21:29:00,1.75432,1.75444,1.7543,1.75436,129300001.0
2005-12-20 21:30:00,1.75435,1.75435,1.75435,1.75435,12100000.0
2005-12-20 21:31:00,1.75433,1.75433,1.75423,1.75427,12000000.0
2005-12-20 21:32:00,1.75427,1.7544,1.75423,1.75426,201199999.0
2005-12-20 21:33:00,1.7544,1.75478,1.7544,1.7546,289900000.0
2005-12-20 21:34:00,1.75468,1.7548,1.75468,1.75475,195699998.0
2005-12-20 21:35:00,1.75482,1.75487,1.75482,1.75483,48900000.0
2005-12-20 21:36:00,1.75486,1.75489,1.75473,1.75477,102700002.0
2005-12-20 21:37:00,1.75477,1.75487,1.75477,1.75485,200799997.0
2005-12-20 21:38:00,1.75483,1.75487,1.7548,1.7548,119299999.0
2005-12-20 21:39:00,1.75473,1.75473,1.75453,1.75464,88300001.0
2005-12-20 21:40:00,1.75466,1.75487,1.75466,1.75487,151600001.0
2005-12-20 21:41:00,1.75488,1.75488,1.75467,1.75482,218799998.0
2005-12-20 21:42:00,1.75481,1.75485,1.75459,1.75485,121600001.0
2005-12-20 21:43:00,1.75489,1.75521,1.75489,1.75521,41999999.0
2005-12-20 21:44:00,1.7552,1.7552,1.75478,1.75478,171700003.0
2005-12-20 21:45:00,1.75472,1.75475,1.75467,1.75467,69299999.0
2005-12-20 21:46:00,1.7547,1.75507,1.7547,1.75503,112499997.0
2005-12-20 21:47:00,1.75505,1.75508,1.755,1.75503,149099999.0
2005-12-20 21:48:00,1.755,1.75508,1.755,1.75508,148300000.0
2005-12-20 21:49:00,1.75505,1.75508,1.75505,1.75508,68200000.0
2005-12-20 21:50:00,1.7551,1.75513,1.7551,1.75513,13400000.0
2005-12-20 21:51:00,1.75515,1.75518,1.75515,1.75515,148400000.0
2005-12-20 21:52:00,1.75518,1.75518,1.7551,1.75515,66700000.0
2005-12-20 21:53:00,1.75515,1.75515,1.7551,1.7551,55300001.0
2005-12-20 21:54:00,1.75515,1.75515,1.75505,1.75505,84700000.0
2005-12-20 21:55:00,1.75505,1.75516,1.75495,1.75516,226299999.0
2005-12-20 21:56:00,1.75518,1.75522,1.75508,1.75508,106200000.0
2005-12-20 21:57:00,1.75506,1.75512,1.75501,1.75501,125900000.0
2005-12-20 21:58:00,1.75496,1.75496,1.75483,1.75483,75500001.0
2005-12-20 21:59:00,1.75476,1.75476,1.75441,1.75441,408100000.0
2005-12-20 22:00:00,1.7544,1.75463,1.75439,1.75453,197599998.0
2005-12-20 22:01:00,1.75459,1.75471,1.75451,1.75451,93700001.0
2005-12-20 22:02:00,1.7545,1.75454,1.75441,1.75447,173400001.0
2005-12-20 22:03:00,1.75436,1.75436,1.75419,1.7542,85800001.0
2005-12-20 22:04:00,1.75412,1.75414,1.75396,1.754,349299997.0
2005-12-20 22:05:00,1.754,1.75407,1.75399,1.75407,111199999.0
2005-12-20 22:06:00,1.7541,1.75415,1.7541,1.7541,28400000.0
2005-12-20 22:07:00,1.75415,1.75415,1.7541,1.7541,89699999.0
2005-12-20 22:08:00,1.7541,1.7541,1.75408,1.75408,92999999.0
2005-12-20 22:09:00,1.75406,1.75406,1.75404,1.75404,17500000.0
2005-12-20 22:10:00,1.754,1.75409,1.75391,1.75391,80199999.0
2005-12-20 22:11:00,1.7539,1.75395,1.75385,1.7539,42800000.0
2005-12-20 22:12:00,1.75392,1.75399,1.7539,1.75396,185900002.0
2005-12-20 22:13:00,1.75398,1.75398,1.75392,1.75392,124800002.0
2005-12-20 22:14:00,1.75392,1.75394,1.7538,1.75382,103700000.0
2005-12-20 22:15:00,1.7538,1.7538,1.75358,1.75365,201299998.0
2005-12-20 22:16:00,1.75365,1.7538,1.75365,1.7537,329850000.0
2005-12-20 22:17:00,1.75373,1.75377,1.75366,1.75377,18800000.0
2005-12-20 22:18:00,1.75378,1.75384,1.75368,1.75368,88400000.0
2005-12-20 22:19:00,1.75365,1.7537,1.75365,1.7537,78899999.0
2005-12-20 22:20:00,1.75365,1.75365,1.75349,1.75349,145199999.0
2005-12-20 22:21:00,1.75354,1.75361,1.7535,1.75354,149399996.0
2005-12-20 22:22:00,1.75353,1.75365,1.75338,1.75338,57900000.0
2005-12-20 22:23:00,1.75338,1.75355,1.75338,1.75338,177900000.0
2005-12-20 22:24:00,1.7534,1.75351,1.75339,1.75345,66200000.0
2005-12-20 22:25:00,1.75351,1.75364,1.75351,1.75353,57200000.0
2005-12-20 22:26:00,1.75357,1.75372,1.75357,1.75369,54600000.0
2005-12-20 22:27:00,1.7536,1.75365,1.75353,1.7536,62000000.0
2005-12-20 22:28:00,1.7537,1.75375,1.75364,1.75364,82499999.0
2005-12-20 22:29:00,1.7536,1.75368,1.75353,1.75355,306799998.0
2005-12-20 22:30:00,1.75362,1.75375,1.75362,1.75373,52600000.0
2005-12-20 22:31:00,1.75376,1.75384,1.75376,1.75384,37200000.0
2005-12-20 22:32:00,1.75385,1.7539,1.75385,1.75385,206599997.0
2005-12-20 22:33:00,1.75383,1.75384,1.75375,1.75375,122299999.0
2005-12-20 22:34:00,1.75367,1.75369,1.75308,1.75308,179299999.0
2005-12-20 22:35:00,1.75309,1.75329,1.75309,1.75326,63400001.0
2005-12-20 22:36:00,1.75332,1.75345,1.7533,1.7533,67600001.0
2005-12-20 22:37:00,1.75338,1.75349,1.75338,1.75348,87000000.0
2005-12-20 22:38:00,1.75348,1.75348,1.75323,1.75323,37600000.0
2005-12-20 22:39:00,1.75322,1.7533,1.75322,1.7533,43800000.0
2005-12-20 22:40:00,1.7533,1.7533,1.75327,1.7533,74100000.0
2005-12-20 22:41:00,1.75324,1.75324,1.75297,1.75307,84500000.0
2005-12-20 22:42:00,1.753,1.753,1.7529,1.75297,81100000.0
2005-12-20 22:43:00,1.75289,1.75292,1.75284,1.75287,98199999.0
2005-12-20 22:44:00,1.75292,1.75303,1.75292,1.75301,176099999.0
2005-12-20 22:45:00,1.75303,1.75305,1.753,1.75305,96500000.0
2005-12-20 22:46:00,1.75303,1.75303,1.75296,1.75296,57000001.0
2005-12-20 22:47:00,1.7529,1.75298,1.7529,1.75298,181900002.0
2005-12-20 22:48:00,1.75302,1.75309,1.75301,1.75301,53500000.0
2005-12-20 22:49:00,1.75301,1.75301,1.75292,1.75295,58499999.0
2005-12-20 22:50:00,1.75295,1.75305,1.75293,1.753,42900000.0
2005-12-20 22:51:00,1.7529,1.7529,1.75286,1.75286,42900002.0
2005-12-20 22:52:00,1.75285,1.75301,1.75285,1.753,145600001.0
2005-12-20 22:53:00,1.75298,1.75298,1.75262,1.75283,63700000.0
2005-12-20 22:54:00,1.7528,1.75281,1.75259,1.75259,91600000.0
2005-12-20 22:55:00,1.75261,1.75282,1.75261,1.75282,35700000.0
2005-12-20 22:56:00,1.7528,1.7528,1.75258,1.7526,42199999.0
2005-12-20 22:57:00,1.75263,1.75276,1.75253,1.75268,88800000.0
2005-12-20 22:58:00,1.7526,1.75275,1.7526,1.75265,90400000.0
2005-12-20 22:59:00,1.75267,1.75267,1.75242,1.75247,64200000.0
2005-12-20 23:00:00,1.75235,1.75244,1.75232,1.75244,106300000.0
2005-12-20 23:01:00,1.75252,1.75258,1.7525,1.75258,16800000.0
2005-12-20 23:02:00,1.75256,1.75259,1.75256,1.75259,9200000.0
2005-12-20 23:03:00,1.75253,1.75257,1.75253,1.75257,22499999.0
2005-12-20 23:04:00,1.75258,1.75261,1.75245,1.75261,74799998.0
2005-12-20 23:05:00,1.75256,1.75279,1.75256,1.75273,36700000.0
2005-12-20 23:06:00,1.75268,1.75275,1.75258,1.75275,40400000.0
2005-12-20 23:07:00,1.75272,1.7528,1.75272,1.75277,46199999.0
2005-12-20 23:08:00,1.75275,1.75286,1.75264,1.75264,95499999.0
2005-12-20 23:09:00,1.75258,1.75267,1.75258,1.75266,21800000.0
2005-12-20 23:10:00,1.75274,1.75279,1.75267,1.75277,87799998.0
2005-12-20 23:11:00,1.75278,1.75283,1.75272,1.75278,47100000.0
2005-12-20 23:12:00,1.75279,1.75287,1.75279,1.75279,59500000.0
2005-12-20 23:13:00,1.75288,1.75303,1.75284,1.75303,113000000.0
2005-12-20 23:14:00,1.75302,1.75314,1.75289,1.753,107200000.0
2005-12-20 23:15:00,1.75294,1.75313,1.75294,1.75311,89099998.0
2005-12-20 23:16:00,1.75323,1.75329,1.75315,1.75325,139600002.0
2005-12-20 23:17:00,1.75321,1.75341,1.75321,1.75341,74900000.0
2005-12-20 23:18:00,1.75343,1.75343,1.75318,1.75318,119499996.0
2005-12-20 23:19:00,1.75312,1.75315,1.75309,1.75309,113600002.0
2005-12-20 23:20:00,1.75314,1.75314,1.75301,1.75307,65000002.0
2005-12-20 23:21:00,1.75308,1.75322,1.75307,1.75322,63400001.0
2005-12-20 23:22:00,1.75328,1.75348,1.75323,1.75346,104200000.0
2005-12-20 23:23:00,1.75348,1.75351,1.7534,1.75348,68700000.0
2005-12-20 23:24:00,1.75341,1.75343,1.75328,1.75343,71400000.0
2005-12-20 23:25:00,1.75339,1.75353,1.75339,1.75348,89999998.0
2005-12-20 23:26:00,1.75343,1.75351,1.75334,1.75334,43900000.0
2005-12-20 23:27:00,1.75332,1.75347,1.75332,1.75347,15900000.0
2005-12-20 23:28:00,1.75353,1.75357,1.75341,1.75353,72200000.0
2005-12-20 23:29:00,1.75355,1.75355,1.7535,1.75353,65100001.0
2005-12-20 23:30:00,1.75358,1.75382,1.75358,1.75382,23800000.0
2005-12-20 23:31:00,1.75375,1.75385,1.75375,1.7538,67899998.0
2005-12-20 23:32:00,1.75381,1.75399,1.75381,1.75397,72399999.0
2005-12-20 23:33:00,1.75407,1.75407,1.75387,1.75391,85400001.0
2005-12-20 23:34:00,1.75393,1.75409,1.75393,1.75406,68800002.0
2005-12-20 23:35:00,1.75413,1.75429,1.75413,1.75429,14000000.0
2005-12-20 23:36:00,1.75417,1.75423,1.75412,1.75412,52700000.0
2005-12-20 23:37:00,1.7542,1.75425,1.75413,1.75413,55000000.0
2005-12-20 23:38:00,1.7541,1.7543,1.7541,1.75426,19800000.0
2005-12-20 23:39:00,1.75425,1.75425,1.75425,1.75425,9600000.0
2005-12-20 23:40:00,1.75423,1.75423,1.75415,1.75417,7700000.0
2005-12-20 23:41:00,1.75415,1.75425,1.75415,1.75425,28500000.0
2005-12-20 23:42:00,1.75435,1.75457,1.75435,1.75456,79700000.0
2005-12-20 23:43:00,1.75451,1.75462,1.75451,1.75462,59100000.0
2005-12-20 23:44:00,1.7546,1.7546,1.7546,1.7546,20000000.0
2005-12-20 23:45:00,1.75463,1.75463,1.75444,1.75459,20700000.0
2005-12-20 23:46:00,1.75443,1.75447,1.75441,1.75447,84600001.0
2005-12-20 23:47:00,1.75445,1.75445,1.7544,1.7544,20800000.0
2005-12-20 23:48:00,1.75437,1.7544,1.75432,1.75432,28400000.0
2005-12-20 23:49:00,1.7544,1.75452,1.75439,1.75439,73600002.0
2005-12-20 23:50:00,1.75435,1.75435,1.75426,1.75429,65200000.0
2005-12-20 23:51:00,1.75428,1.7544,1.75427,1.75439,85200001.0
2005-12-20 23:52:00,1.75441,1.7545,1.75441,1.75443,88599999.0
2005-12-20 23:53:00,1.75437,1.75437,1.75433,1.75433,39399999.0
2005-12-20 23:54:00,1.75435,1.7544,1.75424,1.75439,88500000.0
2005-12-20 23:55:00,1.75452,1.75486,1.75452,1.75486,44700000.0
2005-12-20 23:56:00,1.7548,1.75488,1.75469,1.75486,82199999.0
2005-12-20 23:57:00,1.75478,1.75488,1.7547,1.75488,54899999.0
2005-12-20 23:58:00,1.75487,1.75487,1.75448,1.75456,96200000.0
2005-12-20 23:59:00,1.75465,1.75465,1.75465,1.75465,26900000.0
2005-12-21 00:00:00,1.75462,1.75465,1.75462,1.75465,36500000.0
2005-12-21 00:01:00,1.7548,1.75491,1.75443,1.75447,63100002.0
2005-12-21 00:02:00,1.75465,1.7547,1.75438,1.75449,66800001.0
2005-12-21 00:03:00,1.75448,1.7548,1.75446,1.75468,32400000.0
2005-12-21 00:04:00,1.75455,1.75467,1.75446,1.75458,63600000.0
2005-12-21 00:05:00,1.75467,1.75473,1.75414,1.75441,19400000.0
2005-12-21 00:06:00,1.75448,1.75476,1.7543,1.75476,18600000.0
2005-12-21 00:07:00,1.75438,1.75462,1.75435,1.75435,77499999.0
2005-12-21 00:08:00,1.75445,1.75458,1.75419,1.75428,78399998.0
2005-12-21 00:09:00,1.75425,1.75523,1.75425,1.75493,78899999.0
2005-12-21 00:10:00,1.75497,1.75507,1.75461,1.75487,115600000.0
2005-12-21 00:11:00,1.75505,1.75505,1.75459,1.75497,73600000.0
2005-12-21 00:12:00,1.75483,1.75525,1.75466,1.75491,107000001.0
2005-12-21 00:13:00,1.75472,1.75479,1.75444,1.75454,110499998.0
2005-12-21 00:14:00,1.75461,1.75463,1.75437,1.75437,75100000.0
2005-12-21 00:15:00,1.75467,1.75477,1.75448,1.75465,118899999.0
2005-12-21 00:16:00,1.75453,1.75496,1.75453,1.75454,96400000.0
2005-12-21 00:17:00,1.75445,1.75494,1.75442,1.75456,53500000.0
2005-12-21 00:18:00,1.7547,1.7547,1.75437,1.75465,54300000.0
2005-12-21 00:19:00,1.75487,1.75496,1.7545,1.75469,101499999.0
2005-12-21 00:20:00,1.75477,1.7549,1.75441,1.75444,71700002.0
2005-12-21 00:21:00,1.75451,1.75459,1.75451,1.75459,10500000.0
2005-12-21 00:22:00,1.75463,1.75475,1.75454,1.7547,88400000.0
2005-12-21 00:23:00,1.75465,1.75478,1.75455,1.75478,46600000.0
2005-12-21 00:24:00,1.75477,1.75489,1.75464,1.75476,44200001.0
2005-12-21 00:25:00,1.75466,1.75499,1.75466,1.75482,57600000.0
2005-12-21 00:26:00,1.75482,1.75482,1.75446,1.75473,52600000.0
2005-12-21 00:27:00,1.7549,1.7549,1.75459,1.75471,70500000.0
2005-12-21 00:28:00,1.75457,1.75457,1.75417,1.75417,48700000.0
2005-12-21 00:29:00,1.75395,1.75412,1.75392,1.75412,83699998.0
2005-12-21 00:30:00,1.75413,1.75413,1.75405,1.7541,28400000.0
2005-12-21 00:31:00,1.75412,1.75413,1.75406,1.75413,52199999.0
2005-12-21 00:32:00,1.7541,1.7542,1.75404,1.75404,91800002.0
2005-12-21 00:33:00,1.75415,1.75415,1.75415,1.75415,25700001.0
2005-12-21 00:34:00,1.75415,1.75415,1.75412,1.75412,20200000.0
2005-12-21 00:35:00,1.75401,1.75401,1.75391,1.75391,16600000.0
2005-12-21 00:36:00,1.75375,1.75392,1.75375,1.75392,20700000.0
2005-12-21 00:37:00,1.75383,1.75383,1.75359,1.75382,91000002.0
2005-12-21 00:38:00,1.75377,1.75377,1.75375,1.75375,26699999.0
2005-12-21 00:39:00,1.75385,1.75385,1.7538,1.7538,17100000.0
2005-12-21 00:40:00,1.75385,1.75385,1.75385,1.75385,17500000.0
2005-12-21 00:41:00,1.75382,1.75385,1.7538,1.75385,29000000.0
2005-12-21 00:42:00,1.7538,1.75385,1.75372,1.7538,55600000.0
2005-12-21 00:43:00,1.75385,1.75385,1.7538,1.7538,21100000.0
2005-12-21 00:44:00,1.75382,1.75385,1.75378,1.7538,83800001.0
2005-12-21 00:45:00,1.75382,1.75392,1.75382,1.75392,40300000.0
2005-12-21 00:46:00,1.75388,1.75398,1.75385,1.75392,77600001.0
2005-12-21 00:47:00,1.75397,1.75413,1.75397,1.75411,52000000.0
2005-12-21 00:48:00,1.7541,1.75412,1.75405,1.75412,49700001.0
2005-12-21 00:49:00,1.7541,1.75415,1.7541,1.75413,42599999.0
2005-12-21 00:50:00,1.75408,1.75408,1.75397,1.75397,37099999.0
2005-12-21 00:51:00,1.75395,1.75395,1.75395,1.75395,22400000.0
2005-12-21 00:52:00,1.75395,1.75395,1.7539,1.75395,18400000.0
2005-12-21 00:53:00,1.75385,1.75385,1.75367,1.75367,53500000.0
2005-12-21 00:54:00,1.7537,1.75375,1.7537,1.75375,41200000.0
2005-12-21 00:55:00,1.75368,1.75368,1.75354,1.75354,37900000.0
2005-12-21 00:56:00,1.75361,1.75369,1.75361,1.75369,10400000.0
2005-12-21 00:57:00,1.75388,1.75388,1.7538,1.7538,30500000.0
2005-12-21 00:58:00,1.75376,1.7538,1.7537,1.75371,86099998.0
2005-12-21 00:59:00,1.7538,1.75392,1.75374,1.75374,68599999.0
2005-12-21 01:00:00,1.75366,1.75378,1.75364,1.75376,32700000.0
2005-12-21 01:01:00,1.75385,1.75392,1.75385,1.75392,44200000.0
2005-12-21 01:02:00,1.75383,1.75387,1.75379,1.75381,70299999.0
2005-12-21 01:03:00,1.75393,1.75409,1.75384,1.75409,109400002.0
2005-12-21 01:04:00,1.75408,1.75411,1.75393,1.75405,87199998.0
2005-12-21 01:05:00,1.75412,1.75412,1.75392,1.75399,79400001.0
2005-12-21 01:06:00,1.75403,1.75411,1.75401,1.75402,40500000.0
2005-12-21 01:07:00,1.75388,1.75388,1.75366,1.75385,55099998.0
2005-12-21 01:08:00,1.75385,1.75385,1.75377,1.75384,32800001.0
2005-12-21 01:09:00,1.75375,1.75375,1.75363,1.75372,59700000.0
2005-12-21 01:10:00,1.75375,1.75375,1.75368,1.7537,26900000.0
2005-12-21 01:11:00,1.75378,1.75381,1.75374,1.75381,40700001.0
2005-12-21 01:12:00,1.75381,1.75408,1.75381,1.75406,64799999.0
2005-12-21 01:13:00,1.75415,1.7543,1.75415,1.7543,35800000.0
2005-12-21 01:14:00,1.75427,1.75441,1.75427,1.75441,25200000.0
2005-12-21 01:15:00,1.7544,1.75445,1.75432,1.75445,79200000.0
2005-12-21 01:16:00,1.75438,1.75438,1.75418,1.75419,43500000.0
2005-12-21 01:17:00,1.7542,1.75425,1.75415,1.7542,112400001.0
2005-12-21 01:18:00,1.75425,1.75425,1.7542,1.75425,47899999.0
2005-12-21 01:19:00,1.75418,1.7542,1.75418,1.7542,41200002.0
2005-12-21 01:20:00,1.7542,1.75425,1.7542,1.75425,31299999.0
2005-12-21 01:21:00,1.75415,1.7542,1.75415,1.7542,21870000.0
2005-12-21 01:22:00,1.7542,1.75432,1.7542,1.75432,9200000.0
2005-12-21 01:23:00,1.7544,1.75445,1.7544,1.75445,15900000.0
2005-12-21 01:24:00,1.7544,1.75445,1.7544,1.75442,28800000.0
2005-12-21 01:25:00,1.75442,1.75445,1.75435,1.7544,93000001.0
2005-12-21 01:26:00,1.75448,1.75463,1.75446,1.75463,36200001.0
2005-12-21 01:27:00,1.75464,1.75513,1.75464,1.75513,39100000.0
2005-12-21 01:28:00,1.75505,1.75505,1.75487,1.75487,44100000.0
2005-12-21 01:29:00,1.75505,1.75505,1.75497,1.755,60400000.0
2005-12-21 01:30:00,1.75511,1.75515,1.75506,1.75506,43599999.0
2005-12-21 01:31:00,1.75514,1.75522,1.75513,1.75513,41300000.0
2005-12-21 01:32:00,1.75511,1.75521,1.75511,1.75521,9800000.0
2005-12-21 01:33:00,1.75524,1.75524,1.75511,1.75517,33500000.0
2005-12-21 01:34:00,1.75512,1.75514,1.75503,1.75514,24300000.0
2005-12-21 01:35:00,1.7551,1.75517,1.7551,1.75517,48600000.0
2005-12-21 01:36:00,1.75525,1.75525,1.7552,1.75525,50099999.0
2005-12-21 01:37:00,1.75535,1.75557,1.75535,1.75553,36100000.0
2005-12-21 01:38:00,1.75545,1.7556,1.75545,1.7556,14600000.0
2005-12-21 01:39:00,1.75572,1.75573,1.75563,1.75573,33800000.0
2005-12-21 01:40:00,1.75572,1.75572,1.7557,1.7557,32900000.0
2005-12-21 01:41:00,1.75572,1.75572,1.75555,1.75568,71599999.0
2005-12-21 01:42:00,1.75568,1.75571,1.75559,1.75562,59500000.0
2005-12-21 01:43:00,1.75566,1.75568,1.75555,1.75561,64200000.0
2005-12-21 01:44:00,1.75568,1.75581,1.75559,1.75559,60000001.0
2005-12-21 01:45:00,1.75569,1.7558,1.75569,1.75577,62899999.0
2005-12-21 01:46:00,1.75585,1.75593,1.75583,1.75584,32500000.0
2005-12-21 01:47:00,1.75589,1.75589,1.75586,1.75586,18900001.0
2005-12-21 01:48:00,1.75591,1.75611,1.75591,1.75611,13300000.0
2005-12-21 01:49:00,1.75603,1.75603,1.75587,1.75587,54900001.0
2005-12-21 01:50:00,1.75588,1.75592,1.75579,1.75582,97900000.0
2005-12-21 01:51:00,1.75583,1.75598,1.75583,1.75598,73199999.0
2005-12-21 01:52:00,1.75605,1.75623,1.75605,1.75612,96300000.0
2005-12-21 01:53:00,1.75602,1.75603,1.75602,1.75603,28500000.0
2005-12-21 01:54:00,1.75585,1.75595,1.75585,1.7559,64499998.0
2005-12-21 01:55:00,1.75582,1.75582,1.75569,1.75578,74200000.0
2005-12-21 01:56:00,1.75582,1.75588,1.75579,1.75588,18700000.0
2005-12-21 01:57:00,1.7559,1.7559,1.75588,1.7559,101400001.0
2005-12-21 01:58:00,1.7559,1.75595,1.75565,1.7559,37099999.0
2005-12-21 01:59:00,1.7559,1.7559,1.75588,1.7559,36100001.0
2005-12-21 02:00:00,1.75594,1.75603,1.75594,1.75603,35500000.0
2005-12-21 02:01:00,1.75598,1.75599,1.75594,1.75598,39500000.0
2005-12-21 02:02:00,1.75608,1.75611,1.75596,1.75601,133600002.0
2005-12-21 02:03:00,1.75603,1.75605,1.756,1.75605,68900000.0
2005-12-21 02:04:00,1.75593,1.75598,1.75593,1.75598,24900000.0
2005-12-21 02:05:00,1.75599,1.75611,1.75599,1.75611,9200000.0
2005-12-21 02:06:00,1.756,1.75605,1.75597,1.75605,68600000.0
2005-12-21 02:07:00,1.75607,1.75613,1.75605,1.75613,19400000.0
2005-12-21 02:08:00,1.7561,1.7561,1.7561,1.7561,9200000.0
2005-12-21 02:09:00,1.75604,1.75604,1.75599,1.75599,39600001.0
2005-12-21 02:10:00,1.75607,1.75612,1.75605,1.7561,24700000.0
2005-12-21 02:11:00,1.75616,1.75616,1.75597,1.75605,89600000.0
2005-12-21 02:12:00,1.75579,1.75579,1.75538,1.75546,38700000.0
2005-12-21 02:13:00,1.75546,1.75546,1.75522,1.7553,88599999.0
2005-12-21 02:14:00,1.75538,1.7554,1.75533,1.75533,55300000.0
2005-12-21 02:15:00,1.75537,1.75543,1.75531,1.75543,38300000.0
2005-12-21 02:16:00,1.75547,1.75549,1.75545,1.75549,52200000.0
2005-12-21 02:17:00,1.75559,1.75574,1.75559,1.75574,49800000.0
2005-12-21 02:18:00,1.75576,1.75576,1.75557,1.75573,106800000.0
2005-12-21 02:19:00,1.75571,1.75583,1.75568,1.75583,36200000.0
2005-12-21 02:20:00,1.75581,1.75581,1.75567,1.75577,42500000.0
2005-12-21 02:21:00,1.75578,1.75584,1.75569,1.75584,51400001.0
2005-12-21 02:22:00,1.75575,1.75586,1.75571,1.75571,89000001.0
2005-12-21 02:23:00,1.7557,1.75573,1.75562,1.75562,23000000.0
2005-12-21 02:24:00,1.75552,1.75552,1.75517,1.75517,48799999.0
2005-12-21 02:25:00,1.75503,1.75518,1.75503,1.75516,57300000.0
2005-12-21 02:26:00,1.75518,1.75523,1.75496,1.75496,140300001.0
2005-12-21 02:27:00,1.75492,1.75539,1.75492,1.75536,89400000.0
2005-12-21 02:28:00,1.7553,1.75575,1.7553,1.75557,120000000.0
2005-12-21 02:29:00,1.75543,1.75573,1.75522,1.75573,38899999.0
2005-12-21 02:30:00,1.75578,1.75589,1.7557,1.7558,50399999.0
2005-12-21 02:31:00,1.75585,1.75585,1.75555,1.75555,5600000.0
2005-12-21 02:32:00,1.75579,1.75579,1.75571,1.75571,27300000.0
2005-12-21 02:33:00,1.7559,1.75608,1.7559,1.75608,28800000.0
2005-12-21 02:34:00,1.7564,1.75669,1.7564,1.75666,76399999.0
2005-12-21 02:35:00,1.75668,1.7567,1.75668,1.7567,15600000.0
2005-12-21 02:36:00,1.75672,1.75696,1.75672,1.75696,28800000.0
2005-12-21 02:37:00,1.75707,1.75707,1.75705,1.75705,7900000.0
2005-12-21 02:38:00,1.75697,1.75704,1.75694,1.75697,45500000.0
2005-12-21 02:39:00,1.75698,1.75703,1.75694,1.75697,52300000.0
2005-12-21 02:40:00,1.7569,1.7569,1.7569,1.7569,61699999.0
2005-12-21 02:41:00,1.75685,1.75685,1.75676,1.7568,93200000.0
2005-12-21 02:42:00,1.75682,1.75689,1.7567,1.7567,41100000.0
2005-12-21 02:43:00,1.75657,1.75659,1.75652,1.75652,57000001.0
2005-12-21 02:44:00,1.75645,1.75663,1.75645,1.75655,104650000.0
2005-12-21 02:45:00,1.75657,1.75678,1.75657,1.75678,31300000.0
2005-12-21 02:46:00,1.75688,1.75697,1.75688,1.7569,103700000.0
2005-12-21 02:47:00,1.75698,1.75704,1.75692,1.75692,75400000.0
2005-12-21 02:48:00,1.75701,1.75701,1.75696,1.75698,16300000.0
2005-12-21 02:49:00,1.75696,1.75697,1.75689,1.75695,30900000.0
2005-12-21 02:50:00,1.75705,1.75707,1.75693,1.75699,135199999.0
2005-12-21 02:51:00,1.75693,1.75711,1.75685,1.75711,31700000.0
2005-12-21 02:52:00,1.75708,1.75708,1.757,1.75705,103600003.0
2005-12-21 02:53:00,1.75726,1.75754,1.75726,1.7574,44700000.0
2005-12-21 02:54:00,1.75765,1.75819,1.75765,1.75815,32200000.0
2005-12-21 02:55:00,1.75806,1.75806,1.75792,1.75798,63500001.0
2005-12-21 02:56:00,1.75803,1.75803,1.7579,1.7579,71900000.0
2005-12-21 02:57:00,1.75787,1.75795,1.75787,1.75788,57600000.0
2005-12-21 02:58:00,1.75796,1.75805,1.75796,1.75805,35799999.0
2005-12-21 02:59:00,1.75802,1.75803,1.75788,1.75803,57199999.0
2005-12-21 03:00:00,1.75806,1.7582,1.75806,1.7581,77500000.0
2005-12-21 03:01:00,1.75809,1.75817,1.75797,1.75816,36900000.0
2005-12-21 03:02:00,1.75815,1.75825,1.75815,1.7582,44900000.0
2005-12-21 03:03:00,1.75824,1.75824,1.7581,1.75821,57200000.0
2005-12-21 03:04:00,1.75828,1.75829,1.75825,1.75825,79699999.0
2005-12-21 03:05:00,1.75817,1.75822,1.75812,1.75812,37999999.0
2005-12-21 03:06:00,1.75807,1.75828,1.75807,1.75815,53300000.0
2005-12-21 03:07:00,1.75824,1.75839,1.75824,1.75839,24400000.0
2005-12-21 03:08:00,1.75845,1.75845,1.75845,1.75845,11600000.0
2005-12-21 03:09:00,1.75845,1.75845,1.75835,1.75845,35099999.0
2005-12-21 03:10:00,1.7585,1.75859,1.7585,1.75851,66300001.0
2005-12-21 03:11:00,1.75848,1.75849,1.7584,1.75848,101900001.0
2005-12-21 03:12:00,1.75858,1.75858,1.75845,1.7585,44699999.0
2005-12-21 03:13:00,1.7586,1.75867,1.75856,1.75867,45000000.0
2005-12-21 03:14:00,1.75867,1.75867,1.75841,1.75845,71100001.0
2005-12-21 03:15:00,1.75857,1.75862,1.75845,1.75862,82900001.0
2005-12-21 03:16:00,1.7587,1.7588,1.7587,1.7588,20800000.0
2005-12-21 03:17:00,1.75877,1.75877,1.75868,1.75868,84599999.0
2005-12-21 03:18:00,1.75855,1.75855,1.7584,1.75844,19800000.0
2005-12-21 03:19:00,1.75837,1.75855,1.75837,1.75855,33100000.0
2005-12-21 03:20:00,1.75863,1.75876,1.75857,1.75876,60299998.0
2005-12-21 03:21:00,1.7588,1.7588,1.7588,1.7588,4400000.0
2005-12-21 03:22:00,1.75878,1.75878,1.75867,1.75867,51800000.0
2005-12-21 03:23:00,1.75861,1.75861,1.75856,1.75856,5600000.0
2005-12-21 03:24:00,1.7586,1.75865,1.7586,1.75865,15000000.0
2005-12-21 03:25:00,1.75862,1.75869,1.75862,1.75863,67900001.0
2005-12-21 03:26:00,1.75858,1.75872,1.75858,1.75872,44700000.0
2005-12-21 03:27:00,1.75859,1.75859,1.75851,1.75851,14300000.0
2005-12-21 03:28:00,1.75827,1.75827,1.7579,1.7582,79200001.0
2005-12-21 03:29:00,1.75835,1.75835,1.7583,1.7583,26300000.0
2005-12-21 03:30:00,1.75835,1.75835,1.7583,1.7583,20700000.0
2005-12-21 03:31:00,1.75837,1.75854,1.75817,1.75817,78800001.0
2005-12-21 03:32:00,1.7582,1.75827,1.7582,1.75827,31400000.0
2005-12-21 03:33:00,1.75803,1.75803,1.75793,1.75793,3800000.0
2005-12-21 03:34:00,1.7578,1.7578,1.75775,1.75775,33100000.0
2005-12-21 03:35:00,1.7578,1.75785,1.7577,1.75773,73899999.0
2005-12-21 03:36:00,1.75765,1.75773,1.75763,1.75763,63700000.0
2005-12-21 03:37:00,1.7575,1.7575,1.75735,1.75735,14700000.0
2005-12-21 03:38:00,1.75724,1.75746,1.75724,1.75734,47400001.0
2005-12-21 03:39:00,1.75739,1.75743,1.75722,1.75722,74000000.0
2005-12-21 03:40:00,1.75725,1.75725,1.75718,1.75725,27000000.0
2005-12-21 03:41:00,1.75718,1.75718,1.75718,1.75718,6800000.0
2005-12-21 03:42:00,1.75718,1.75734,1.75718,1.7573,53600000.0
2005-12-21 03:43:00,1.7573,1.7573,1.7573,1.7573,2400000.0
2005-12-21 03:44:00,1.75724,1.7573,1.75719,1.75729,86600000.0
2005-12-21 03:45:00,1.75725,1.7574,1.75725,1.7574,33800000.0
2005-12-21 03:46:00,1.75744,1.7576,1.75744,1.75746,26200000.0
2005-12-21 03:47:00,1.75746,1.75752,1.75737,1.75752,71000001.0
2005-12-21 03:48:00,1.75747,1.75747,1.7573,1.75744,91800001.0
2005-12-21 03:49:00,1.75736,1.75743,1.75729,1.75743,69599999.0
2005-12-21 03:50:00,1.75748,1.7575,1.75748,1.7575,5800000.0
2005-12-21 03:51:00,1.75755,1.75755,1.75724,1.75724,38300000.0
2005-12-21 03:52:00,1.75728,1.75739,1.75728,1.75736,108499999.0
2005-12-21 03:53:00,1.7573,1.75735,1.75727,1.75728,60200001.0
2005-12-21 03:54:00,1.75728,1.75752,1.75728,1.75752,48500000.0
2005-12-21 03:55:00,1.75749,1.75758,1.75725,1.7574,67099999.0
2005-12-21 03:56:00,1.7574,1.75758,1.75725,1.75758,31500000.0
2005-12-21 03:57:00,1.75756,1.7577,1.75756,1.75761,101900000.0
2005-12-21 03:58:00,1.75759,1.75765,1.75754,1.75757,72399999.0
2005-12-21 03:59:00,1.75749,1.75751,1.75748,1.75751,62100001.0
2005-12-21 04:00:00,1.75745,1.75745,1.75745,1.75745,3400000.0
2005-12-21 04:01:00,1.75742,1.75742,1.7574,1.7574,8500000.0
2005-12-21 04:02:00,1.75734,1.75734,1.75726,1.75726,12300000.0
2005-12-21 04:03:00,1.7572,1.75759,1.7572,1.75759,29400000.0
2005-12-21 04:04:00,1.75756,1.75773,1.75739,1.75739,103200001.0
2005-12-21 04:05:00,1.75728,1.75728,1.75707,1.75717,53099999.0
2005-12-21 04:06:00,1.75714,1.75723,1.75713,1.75714,44300000.0
2005-12-21 04:07:00,1.75708,1.75714,1.75695,1.75695,47500000.0
2005-12-21 04:08:00,1.75703,1.75703,1.7569,1.75696,106899999.0
2005-12-21 04:09:00,1.75699,1.75703,1.75692,1.75692,49600000.0
2005-12-21 04:10:00,1.75685,1.7569,1.75685,1.7569,15800000.0
2005-12-21 04:11:00,1.75698,1.75701,1.75695,1.75698,35200000.0
2005-12-21 04:12:00,1.75703,1.75703,1.75694,1.75698,49200001.0
2005-12-21 04:13:00,1.75703,1.75703,1.75684,1.75684,101199999.0
2005-12-21 04:14:00,1.7569,1.75695,1.7568,1.7568,83200001.0
2005-12-21 04:15:00,1.7569,1.75695,1.75687,1.75695,54099999.0
2005-12-21 04:16:00,1.7569,1.75702,1.7569,1.75691,104900001.0
2005-12-21 04:17:00,1.75691,1.75703,1.75691,1.75701,18500000.0
2005-12-21 04:18:00,1.75707,1.75712,1.75706,1.75708,22800000.0
2005-12-21 04:19:00,1.75708,1.75708,1.75702,1.75702,13300000.0
2005-12-21 04:20:00,1.75697,1.75711,1.75697,1.75701,28500000.0
2005-12-21 04:21:00,1.75707,1.75712,1.75707,1.75707,66199999.0
2005-12-21 04:22:00,1.75698,1.75705,1.75695,1.75705,58699999.0
2005-12-21 04:23:00,1.75705,1.75705,1.757,1.757,20900000.0
2005-12-21 04:24:00,1.75703,1.75705,1.757,1.757,34400000.0
2005-12-21 04:25:00,1.75693,1.75707,1.75693,1.75701,89400000.0
2005-12-21 04:26:00,1.75707,1.75708,1.75701,1.75708,39700001.0
2005-12-21 04:27:00,1.75717,1.75723,1.7571,1.75723,26700000.0
2005-12-21 04:28:00,1.75718,1.75724,1.75713,1.75718,56200000.0
2005-12-21 04:29:00,1.75714,1.75714,1.75695,1.75698,52100000.0
2005-12-21 04:30:00,1.75697,1.75703,1.75692,1.75692,71400000.0
2005-12-21 04:31:00,1.75697,1.75728,1.75697,1.75728,28900000.0
2005-12-21 04:32:00,1.75728,1.75728,1.75702,1.75702,17600000.0
2005-12-21 04:33:00,1.75703,1.75727,1.75703,1.75721,61000000.0
2005-12-21 04:34:00,1.75722,1.75723,1.75712,1.75718,47600000.0
2005-12-21 04:35:00,1.75714,1.75723,1.75714,1.75717,11200000.0
2005-12-21 04:36:00,1.7571,1.75718,1.75705,1.75715,48900000.0
2005-12-21 04:37:00,1.75715,1.75715,1.75705,1.7571,23200000.0
2005-12-21 04:38:00,1.75715,1.75727,1.75709,1.7571,54900000.0
2005-12-21 04:39:00,1.7571,1.75718,1.75706,1.75706,92700001.0
2005-12-21 04:40:00,1.75721,1.75721,1.75718,1.75718,22600000.0
2005-12-21 04:41:00,1.75709,1.75709,1.75706,1.75706,34499999.0
2005-12-21 04:42:00,1.75693,1.75706,1.75693,1.75698,45500001.0
2005-12-21 04:43:00,1.75697,1.757,1.75694,1.75698,65100001.0
2005-12-21 04:44:00,1.75692,1.757,1.75687,1.75687,52099999.0
2005-12-21 04:45:00,1.75686,1.75686,1.75679,1.75679,13200000.0
2005-12-21 04:46:00,1.75687,1.75692,1.75677,1.75682,75100001.0
2005-12-21 04:47:00,1.75678,1.75685,1.75678,1.7568,60399999.0
2005-12-21 04:48:00,1.75685,1.75685,1.75685,1.75685,61500000.0
2005-12-21 04:49:00,1.7568,1.75692,1.7568,1.75692,52300000.0
2005-12-21 04:50:00,1.75685,1.75685,1.75651,1.7566,80599999.0
2005-12-21 04:51:00,1.75657,1.75662,1.75651,1.75651,30200000.0
2005-12-21 04:52:00,1.75645,1.7566,1.75636,1.7566,53400000.0
2005-12-21 04:53:00,1.75658,1.7566,1.75658,1.7566,7300000.0
2005-12-21 04:54:00,1.75665,1.75665,1.75665,1.75665,2300000.0
2005-12-21 04:55:00,1.75656,1.75671,1.75656,1.75666,65600001.0
2005-12-21 04:56:00,1.7566,1.7566,1.7566,1.7566,600000.0
2005-12-21 04:57:00,1.75662,1.75663,1.75654,1.75657,66900000.0
2005-12-21 04:58:00,1.75645,1.75657,1.75645,1.7565,44499999.0
2005-12-21 04:59:00,1.75652,1.75652,1.75652,1.75652,25100000.0
2005-12-21 05:00:00,1.75653,1.75653,1.75641,1.75641,50199999.0
2005-12-21 05:01:00,1.75623,1.75623,1.75601,1.75601,96499999.0
2005-12-21 05:02:00,1.75593,1.75593,1.75565,1.75572,80600000.0
2005-12-21 05:03:00,1.75573,1.75573,1.75569,1.7557,33200000.0
2005-12-21 05:04:00,1.75573,1.75583,1.75565,1.75583,51500000.0
2005-12-21 05:05:00,1.75578,1.75587,1.75573,1.75586,82500002.0
2005-12-21 05:06:00,1.7559,1.756,1.75567,1.75567,79100002.0
2005-12-21 05:07:00,1.75577,1.75609,1.75577,1.75601,78100001.0
2005-12-21 05:08:00,1.75613,1.75614,1.75603,1.75611,124550002.0
2005-12-21 05:09:00,1.75615,1.75626,1.75615,1.75626,52300000.0
2005-12-21 05:10:00,1.75639,1.75667,1.75639,1.75665,110000001.0
2005-12-21 05:11:00,1.75661,1.75664,1.75645,1.75645,23300000.0
2005-12-21 05:12:00,1.75645,1.75645,1.75645,1.75645,3200000.0
2005-12-21 05:13:00,1.75645,1.7566,1.75645,1.75653,40800000.0
2005-12-21 05:14:00,1.75648,1.75655,1.75648,1.7565,101899999.0
2005-12-21 05:15:00,1.75653,1.75655,1.75645,1.7565,38000000.0
2005-12-21 05:16:00,1.75648,1.75655,1.75645,1.7565,30400000.0
2005-12-21 05:17:00,1.75657,1.75657,1.75648,1.75648,34600000.0
2005-12-21 05:18:00,1.75647,1.75655,1.75646,1.75648,45400001.0
2005-12-21 05:19:00,1.7564,1.75645,1.7564,1.75643,59900000.0
2005-12-21 05:20:00,1.75637,1.75645,1.75637,1.7564,38300000.0
2005-12-21 05:21:00,1.75631,1.75631,1.75617,1.75625,42100000.0
2005-12-21 05:22:00,1.75637,1.7564,1.7562,1.7562,72700002.0
2005-12-21 05:23:00,1.75618,1.75618,1.75599,1.75608,86899999.0
2005-12-21 05:24:00,1.75608,1.75624,1.75606,1.75608,112700002.0
2005-12-21 05:25:00,1.7561,1.75615,1.7561,1.75615,16800000.0
2005-12-21 05:26:00,1.7561,1.75615,1.75608,1.75612,54700000.0
2005-12-21 05:27:00,1.75609,1.75611,1.75602,1.75611,28200000.0
2005-12-21 05:28:00,1.75605,1.75605,1.75598,1.75598,63199999.0
2005-12-21 05:29:00,1.7561,1.75631,1.7561,1.75631,53300000.0
2005-12-21 05:30:00,1.75627,1.75628,1.7561,1.7561,43700000.0
2005-12-21 05:31:00,1.756,1.756,1.75595,1.75595,12700000.0
2005-12-21 05:32:00,1.75599,1.75599,1.75592,1.75592,33600000.0
2005-12-21 05:33:00,1.75592,1.75592,1.75585,1.7559,62300000.0
2005-12-21 05:34:00,1.75595,1.75603,1.7557,1.75603,108699998.0
2005-12-21 05:35:00,1.75589,1.75589,1.75586,1.75586,43399998.0
2005-12-21 05:36:00,1.75572,1.75578,1.75571,1.75571,39600000.0
2005-12-21 05:37:00,1.75552,1.75552,1.75544,1.75544,62900000.0
2005-12-21 05:38:00,1.7555,1.7555,1.7554,1.7554,45099999.0
2005-12-21 05:39:00,1.75534,1.75542,1.75534,1.75542,22300000.0
2005-12-21 05:40:00,1.75546,1.75546,1.75499,1.75511,66099999.0
2005-12-21 05:41:00,1.75506,1.7551,1.75497,1.75497,106000002.0
2005-12-21 05:42:00,1.75501,1.75501,1.75494,1.75498,34900000.0
2005-12-21 05:43:00,1.75501,1.75508,1.75495,1.75508,20900000.0
2005-12-21 05:44:00,1.75511,1.75511,1.75482,1.75482,28699999.0
2005-12-21 05:45:00,1.75489,1.75489,1.75465,1.75478,37600000.0
2005-12-21 05:46:00,1.75479,1.75486,1.75479,1.75486,15300000.0
2005-12-21 05:47:00,1.75492,1.7552,1.75492,1.7552,52300001.0
2005-12-21 05:48:00,1.75528,1.75528,1.75516,1.75525,77500000.0
2005-12-21 05:49:00,1.75513,1.75527,1.75513,1.75527,14500000.0
2005-12-21 05:50:00,1.75537,1.75537,1.75537,1.75537,800000.0
2005-12-21 05:51:00,1.7553,1.75537,1.7553,1.75535,5900000.0
2005-12-21 05:52:00,1.7553,1.75535,1.7553,1.75535,81200001.0
2005-12-21 05:53:00,1.7553,1.75535,1.75525,1.75533,51799999.0
2005-12-21 05:54:00,1.75532,1.75532,1.75512,1.75532,61799999.0
2005-12-21 05:55:00,1.75528,1.75533,1.75526,1.75529,38800000.0
2005-12-21 05:56:00,1.75522,1.75524,1.75516,1.7552,43200000.0
2005-12-21 05:57:00,1.75527,1.75533,1.75526,1.75533,35300000.0
2005-12-21 05:58:00,1.75535,1.75535,1.75525,1.7553,53200000.0
2005-12-21 05:59:00,1.75525,1.75525,1.75513,1.75525,52900000.0
2005-12-21 06:00:00,1.7553,1.7553,1.755,1.75504,40200000.0
2005-12-21 06:01:00,1.75518,1.75533,1.75514,1.75533,72899999.0
2005-12-21 06:02:00,1.7554,1.7554,1.75535,1.7554,10900000.0
2005-12-21 06:03:00,1.75548,1.75548,1.75535,1.75545,54899998.0
2005-12-21 06:04:00,1.75545,1.75545,1.75545,1.75545,13100000.0
2005-12-21 06:05:00,1.7554,1.75545,1.75537,1.7554,62100000.0
2005-12-21 06:06:00,1.75535,1.75545,1.75535,1.7554,62200000.0
2005-12-21 06:07:00,1.7554,1.75545,1.75535,1.7554,74499999.0
2005-12-21 06:08:00,1.7554,1.75545,1.7554,1.75545,8000000.0
2005-12-21 06:09:00,1.7554,1.75545,1.7554,1.7554,86600000.0
2005-12-21 06:10:00,1.7554,1.75545,1.75535,1.75545,19400000.0
2005-12-21 06:11:00,1.75552,1.75566,1.75545,1.75545,87100001.0
2005-12-21 06:12:00,1.7555,1.75559,1.75543,1.75543,75800000.0
2005-12-21 06:13:00,1.7555,1.75559,1.75545,1.75545,89699999.0
2005-12-21 06:14:00,1.7554,1.75552,1.7554,1.75541,22300000.0
2005-12-21 06:15:00,1.75545,1.75545,1.75533,1.75545,31600000.0
2005-12-21 06:16:00,1.75542,1.75551,1.75541,1.75543,98300000.0
2005-12-21 06:17:00,1.75557,1.75578,1.75557,1.75563,65600002.0
2005-12-21 06:18:00,1.75559,1.75559,1.75554,1.75557,47300001.0
2005-12-21 06:19:00,1.75555,1.75564,1.7555,1.7555,53099999.0
2005-12-21 06:20:00,1.75547,1.75553,1.75547,1.75553,15200000.0
2005-12-21 06:21:00,1.75551,1.75563,1.75551,1.75552,79000000.0
2005-12-21 06:22:00,1.7555,1.75569,1.7555,1.75567,54200000.0
2005-12-21 06:23:00,1.75571,1.75571,1.75563,1.75563,19300000.0
2005-12-21 06:24:00,1.75563,1.75563,1.75552,1.7556,97499999.0
2005-12-21 06:25:00,1.75565,1.75565,1.75548,1.75549,21600000.0
2005-12-21 06:26:00,1.75547,1.75555,1.75547,1.75555,15100000.0
2005-12-21 06:27:00,1.75552,1.7556,1.75551,1.7556,21550000.0
2005-12-21 06:28:00,1.75553,1.75563,1.75553,1.75558,30100000.0
2005-12-21 06:29:00,1.75567,1.75567,1.75567,1.75567,5200000.0
2005-12-21 06:30:00,1.75563,1.75563,1.75545,1.75545,42300000.0
2005-12-21 06:31:00,1.75547,1.75547,1.75518,1.75525,130599999.0
2005-12-21 06:32:00,1.75515,1.75515,1.75495,1.75515,80899999.0
2005-12-21 06:33:00,1.75515,1.75515,1.7551,1.7551,15600000.0
2005-12-21 06:34:00,1.75495,1.75505,1.75495,1.75503,73499999.0
2005-12-21 06:35:00,1.75504,1.75504,1.75501,1.75501,22400000.0
2005-12-21 06:36:00,1.75513,1.75519,1.75513,1.75517,52500001.0
2005-12-21 06:37:00,1.75527,1.75533,1.75527,1.75533,6400000.0
2005-12-21 06:38:00,1.75539,1.7555,1.75529,1.7555,41900000.0
2005-12-21 06:39:00,1.75559,1.75585,1.75559,1.75581,56200001.0
2005-12-21 06:40:00,1.75587,1.756,1.75583,1.75597,86900002.0
2005-12-21 06:41:00,1.75608,1.75623,1.75605,1.75623,98000001.0
2005-12-21 06:42:00,1.75613,1.75626,1.75613,1.75625,51200000.0
2005-12-21 06:43:00,1.75628,1.75641,1.75628,1.75631,39399999.0
2005-12-21 06:44:00,1.75625,1.75637,1.75615,1.75637,50900000.0
2005-12-21 06:45:00,1.75631,1.75631,1.75602,1.75616,24600000.0
2005-12-21 06:46:00,1.75623,1.75623,1.75612,1.75614,35500001.0
2005-12-21 06:47:00,1.7561,1.75618,1.75607,1.75607,66900000.0
2005-12-21 06:48:00,1.75611,1.75611,1.75591,1.75598,7000000.0
2005-12-21 06:49:00,1.75586,1.75591,1.75572,1.75591,83800000.0
2005-12-21 06:50:00,1.75585,1.75585,1.75579,1.7558,60600000.0
2005-12-21 06:51:00,1.75578,1.75583,1.75568,1.75571,64400000.0
2005-12-21 06:52:00,1.75572,1.7558,1.7554,1.7554,26000000.0
2005-12-21 06:53:00,1.75563,1.75567,1.7556,1.75564,34400000.0
2005-12-21 06:54:00,1.75572,1.75572,1.75563,1.75572,33900000.0
2005-12-21 06:55:00,1.75565,1.75565,1.75553,1.75558,51700002.0
2005-12-21 06:56:00,1.75555,1.75565,1.75555,1.75565,27099999.0
2005-12-21 06:57:00,1.7556,1.7556,1.7556,1.7556,1300000.0
2005-12-21 06:58:00,1.7555,1.7555,1.7554,1.7554,2600000.0
2005-12-21 06:59:00,1.7552,1.75523,1.7551,1.7551,17400000.0
2005-12-21 07:00:00,1.75525,1.75525,1.75518,1.75518,77700003.0
2005-12-21 07:01:00,1.75521,1.75545,1.75521,1.75537,43100000.0
2005-12-21 07:02:00,1.75543,1.75545,1.75543,1.75545,21200000.0
2005-12-21 07:03:00,1.7554,1.75548,1.7554,1.7554,65300000.0
2005-12-21 07:04:00,1.75541,1.75559,1.75528,1.75559,40200000.0
2005-12-21 07:05:00,1.75566,1.7559,1.75566,1.7559,12000000.0
2005-12-21 07:06:00,1.75608,1.75617,1.75608,1.75617,57500000.0
2005-12-21 07:07:00,1.75617,1.75617,1.7561,1.7561,69600001.0
2005-12-21 07:08:00,1.75606,1.75606,1.75536,1.75536,59200000.0
2005-12-21 07:09:00,1.75513,1.75533,1.75503,1.75522,78800000.0
2005-12-21 07:10:00,1.75518,1.75527,1.75518,1.75527,4100000.0
2005-12-21 07:11:00,1.75535,1.75535,1.75533,1.75533,41499999.0
2005-12-21 07:12:00,1.75537,1.75555,1.75537,1.7555,66900001.0
2005-12-21 07:13:00,1.75562,1.75582,1.75562,1.75576,94099999.0
2005-12-21 07:14:00,1.75568,1.75585,1.75564,1.7557,62800000.0
2005-12-21 07:15:00,1.75573,1.75573,1.75545,1.7557,47100000.0
2005-12-21 07:16:00,1.75563,1.75579,1.7556,1.75569,42100000.0
2005-12-21 07:17:00,1.75577,1.75585,1.75573,1.75584,63700000.0
2005-12-21 07:18:00,1.75584,1.75592,1.75566,1.75566,44900000.0
2005-12-21 07:19:00,1.7556,1.75565,1.75557,1.75557,48000000.0
2005-12-21 07:20:00,1.75558,1.75564,1.75548,1.75557,77500000.0
2005-12-21 07:21:00,1.7555,1.75558,1.7555,1.75555,44299999.0
2005-12-21 07:22:00,1.75546,1.75558,1.75542,1.75553,95399997.0
2005-12-21 07:23:00,1.75544,1.75552,1.75544,1.75548,72300002.0
2005-12-21 07:24:00,1.75548,1.75552,1.75539,1.75542,65500000.0
2005-12-21 07:25:00,1.75537,1.75539,1.75523,1.75536,68899999.0
2005-12-21 07:26:00,1.75543,1.7557,1.75543,1.7557,97199999.0
2005-12-21 07:27:00,1.75563,1.7557,1.75554,1.75558,72199998.0
2005-12-21 07:28:00,1.75562,1.75566,1.75562,1.75566,43200001.0
2005-12-21 07:29:00,1.75573,1.75573,1.75557,1.75567,67100000.0
2005-12-21 07:30:00,1.7558,1.75583,1.7558,1.7558,32400000.0
2005-12-21 07:31:00,1.75576,1.75587,1.75569,1.75587,24000000.0
2005-12-21 07:32:00,1.75592,1.75598,1.75592,1.75597,67800003.0
2005-12-21 07:33:00,1.75604,1.75604,1.7559,1.75597,20800000.0
2005-12-21 07:34:00,1.75595,1.75603,1.75593,1.75593,66100000.0
2005-12-21 07:35:00,1.75595,1.75598,1.75585,1.7559,148199998.0
2005-12-21 07:36:00,1.75596,1.75596,1.75582,1.75582,61700001.0
2005-12-21 07:37:00,1.75573,1.75597,1.75573,1.75596,53799999.0
2005-12-21 07:38:00,1.75602,1.75602,1.75578,1.7558,36400000.0
2005-12-21 07:39:00,1.7558,1.7558,1.7558,1.7558,14400000.0
2005-12-21 07:40:00,1.7558,1.75585,1.75572,1.7558,62700001.0
2005-12-21 07:41:00,1.75596,1.75599,1.75596,1.75599,6600000.0
2005-12-21 07:42:00,1.75609,1.75613,1.75597,1.75597,26500000.0
2005-12-21 07:43:00,1.7561,1.75614,1.75607,1.7561,64000000.0
2005-12-21 07:44:00,1.7561,1.75616,1.75603,1.75611,98799996.0
2005-12-21 07:45:00,1.75608,1.75614,1.75608,1.75609,31200000.0
2005-12-21 07:46:00,1.75606,1.75608,1.75605,1.75608,40099999.0
2005-12-21 07:47:00,1.75608,1.75636,1.75608,1.75631,87900000.0
2005-12-21 07:48:00,1.75629,1.75639,1.75619,1.7563,69900000.0
2005-12-21 07:49:00,1.75625,1.75637,1.75625,1.75637,61500001.0
2005-12-21 07:50:00,1.75625,1.75626,1.75615,1.75622,35100001.0
2005-12-21 07:51:00,1.75626,1.75626,1.75616,1.75616,20200000.0
2005-12-21 07:52:00,1.75617,1.75638,1.75617,1.75637,25600000.0
2005-12-21 07:53:00,1.75637,1.75637,1.75621,1.75635,103199999.0
2005-12-21 07:54:00,1.75642,1.75662,1.75642,1.75659,78599999.0
2005-12-21 07:55:00,1.7566,1.75666,1.75659,1.75666,34750000.0
2005-12-21 07:56:00,1.75668,1.75674,1.75664,1.75667,37800000.0
2005-12-21 07:57:00,1.75667,1.75668,1.75658,1.75666,55700001.0
2005-12-21 07:58:00,1.75653,1.7567,1.75653,1.7567,59399999.0
2005-12-21 07:59:00,1.75669,1.75673,1.7566,1.75667,41200000.0
2005-12-21 08:00:00,1.75672,1.75672,1.7562,1.7562,105600001.0
2005-12-21 08:01:00,1.75622,1.75622,1.75605,1.75605,97999999.0
2005-12-21 08:02:00,1.75613,1.75622,1.75611,1.75612,41199999.0
2005-12-21 08:03:00,1.7561,1.75617,1.75608,1.75608,34700000.0
2005-12-21 08:04:00,1.7561,1.75615,1.75605,1.75615,71200000.0
2005-12-21 08:05:00,1.75615,1.75615,1.756,1.75615,57800000.0
2005-12-21 08:06:00,1.75614,1.75624,1.75614,1.75624,33100001.0
2005-12-21 08:07:00,1.75619,1.75624,1.75614,1.7562,35000000.0
2005-12-21 08:08:00,1.7562,1.75622,1.75612,1.75617,23200000.0
2005-12-21 08:09:00,1.75613,1.75624,1.75612,1.75618,46400000.0
2005-12-21 08:10:00,1.75612,1.75632,1.75612,1.75632,122600001.0
2005-12-21 08:11:00,1.75633,1.75633,1.75613,1.75613,38600000.0
2005-12-21 08:12:00,1.7561,1.75618,1.75608,1.7561,83800000.0
2005-12-21 08:13:00,1.75617,1.75637,1.75617,1.75629,16900000.0
2005-12-21 08:14:00,1.7564,1.75666,1.7564,1.75666,28300000.0
2005-12-21 08:15:00,1.75667,1.7567,1.75658,1.7567,56900000.0
2005-12-21 08:16:00,1.75675,1.75681,1.75654,1.75681,77199998.0
2005-12-21 08:17:00,1.75685,1.75685,1.75661,1.75667,58000000.0
2005-12-21 08:18:00,1.75664,1.75675,1.75664,1.75675,55500000.0
2005-12-21 08:19:00,1.75675,1.75685,1.75675,1.75679,24400000.0
2005-12-21 08:20:00,1.7567,1.7567,1.75647,1.75647,66800002.0
2005-12-21 08:21:00,1.75635,1.75635,1.75616,1.75625,90300000.0
2005-12-21 08:22:00,1.75628,1.75639,1.75627,1.7563,73099999.0
2005-12-21 08:23:00,1.75631,1.75637,1.75629,1.75636,31000000.0
2005-12-21 08:24:00,1.75654,1.75665,1.75653,1.75661,22000000.0
2005-12-21 08:25:00,1.75651,1.75672,1.75651,1.75672,40700000.0
2005-12-21 08:26:00,1.75672,1.75675,1.75665,1.7567,104200000.0
2005-12-21 08:27:00,1.75673,1.75684,1.75673,1.75679,80000000.0
2005-12-21 08:28:00,1.75672,1.75684,1.75672,1.7568,107600001.0
2005-12-21 08:29:00,1.75675,1.75675,1.75655,1.75658,70600000.0
2005-12-21 08:30:00,1.75659,1.75669,1.75657,1.75667,24200000.0
2005-12-21 08:31:00,1.75668,1.75678,1.75665,1.75675,41800000.0
2005-12-21 08:32:00,1.75677,1.75679,1.75675,1.75679,35800001.0
2005-12-21 08:33:00,1.75684,1.75686,1.75677,1.75686,38600000.0
2005-12-21 08:34:00,1.75678,1.75696,1.75673,1.75673,77399998.0
2005-12-21 08:35:00,1.75673,1.75681,1.7567,1.75675,72699998.0
2005-12-21 08:36:00,1.75674,1.75684,1.75674,1.75684,3500000.0
2005-12-21 08:37:00,1.75675,1.75675,1.75665,1.75665,19200000.0
2005-12-21 08:38:00,1.75667,1.75669,1.75639,1.75639,63500001.0
2005-12-21 08:39:00,1.75631,1.75642,1.75631,1.75638,45300001.0
2005-12-21 08:40:00,1.75642,1.75678,1.75642,1.75655,117100001.0
2005-12-21 08:41:00,1.7566,1.75667,1.75653,1.75653,88999999.0
2005-12-21 08:42:00,1.75655,1.75655,1.75645,1.75655,21000000.0
2005-12-21 08:43:00,1.75657,1.75663,1.75647,1.7565,47400000.0
2005-12-21 08:44:00,1.75653,1.75654,1.75653,1.75654,7600000.0
2005-12-21 08:45:00,1.75668,1.75668,1.75655,1.7566,64500001.0
2005-12-21 08:46:00,1.7566,1.75665,1.7566,1.75665,64500000.0
2005-12-21 08:47:00,1.75665,1.75665,1.7566,1.7566,42700000.0
2005-12-21 08:48:00,1.75668,1.75681,1.75663,1.75667,86500000.0
2005-12-21 08:49:00,1.75675,1.75675,1.7567,1.75672,73600002.0
2005-12-21 08:50:00,1.75669,1.75681,1.75665,1.75666,36900000.0
2005-12-21 08:51:00,1.7566,1.75665,1.7566,1.75665,48399998.0
2005-12-21 08:52:00,1.75665,1.75689,1.75665,1.75689,18400000.0
2005-12-21 08:53:00,1.75685,1.75685,1.75667,1.75667,26600000.0
2005-12-21 08:54:00,1.75664,1.75684,1.75664,1.75684,42300000.0
2005-12-21 08:55:00,1.7569,1.75692,1.75677,1.75678,17600000.0
2005-12-21 08:56:00,1.75672,1.75672,1.75659,1.75662,43200000.0
2005-12-21 08:57:00,1.75683,1.75683,1.75682,1.75682,15200000.0
2005-12-21 08:58:00,1.75686,1.75686,1.75679,1.75682,16800000.0
2005-12-21 08:59:00,1.75683,1.75685,1.75681,1.75685,49900000.0
2005-12-21 09:00:00,1.75685,1.75685,1.75657,1.75657,66400001.0
2005-12-21 09:01:00,1.75658,1.75662,1.75652,1.75662,56800000.0
2005-12-21 09:02:00,1.75663,1.75663,1.75647,1.75648,37500000.0
2005-12-21 09:03:00,1.75652,1.7566,1.7562,1.75624,29996994.0
2005-12-21 09:04:00,1.75612,1.7562,1.75605,1.75605,119400000.0
2005-12-21 09:05:00,1.75622,1.75649,1.75622,1.75638,28600000.0
2005-12-21 09:06:00,1.75652,1.75652,1.75635,1.75635,29900000.0
2005-12-21 09:07:00,1.75621,1.75621,1.75584,1.75595,69099999.0
2005-12-21 09:08:00,1.75595,1.75606,1.75584,1.75592,85100000.0
2005-12-21 09:09:00,1.75598,1.75605,1.75584,1.75595,48600000.0
2005-12-21 09:10:00,1.756,1.75605,1.756,1.75605,36100000.0
2005-12-21 09:11:00,1.75605,1.75605,1.75602,1.75602,2300000.0
2005-12-21 09:12:00,1.75605,1.75608,1.75595,1.75605,109899999.0
2005-12-21 09:13:00,1.756,1.756,1.756,1.756,800000.0
2005-12-21 09:14:00,1.75597,1.75613,1.75579,1.75613,44000000.0
2005-12-21 09:15:00,1.75604,1.75606,1.75598,1.75598,45400000.0
2005-12-21 09:16:00,1.75595,1.756,1.75595,1.75595,38500000.0
2005-12-21 09:17:00,1.75603,1.75615,1.75602,1.75615,30000000.0
2005-12-21 09:18:00,1.75635,1.75676,1.75635,1.75666,80499999.0
2005-12-21 09:19:00,1.75677,1.75678,1.75665,1.75665,32400000.0
2005-12-21 09:20:00,1.75668,1.75683,1.75668,1.75683,19200000.0
2005-12-21 09:21:00,1.75693,1.75713,1.75693,1.75706,59700001.0
2005-12-21 09:22:00,1.75715,1.75723,1.75669,1.75669,40400000.0
2005-12-21 09:23:00,1.7566,1.75691,1.75656,1.75691,45500000.0
2005-12-21 09:24:00,1.75693,1.75715,1.75687,1.75707,63100000.0
2005-12-21 09:25:00,1.75703,1.75715,1.75703,1.75707,51600000.0
2005-12-21 09:26:00,1.75729,1.75817,1.75729,1.75814,70900002.0
2005-12-21 09:27:00,1.75824,1.75873,1.75824,1.7586,64600000.0
2005-12-21 09:28:00,1.75847,1.75873,1.75836,1.75869,103100001.0
2005-12-21 09:29:00,1.75872,1.75886,1.75857,1.75873,64800000.0
2005-12-21 09:30:00,1.75852,1.75855,1.75823,1.75823,91100002.0
2005-12-21 09:31:00,1.75818,1.75831,1.75818,1.7582,116600000.0
2005-12-21 09:32:00,1.75815,1.75855,1.75811,1.75816,63299999.0
2005-12-21 09:33:00,1.75815,1.75815,1.7581,1.7581,10600000.0
2005-12-21 09:34:00,1.75798,1.75798,1.75748,1.75748,22200000.0
2005-12-21 09:35:00,1.75732,1.7574,1.75712,1.75714,76000000.0
2005-12-21 09:36:00,1.75704,1.75721,1.75702,1.75721,86400000.0
2005-12-21 09:37:00,1.75716,1.75718,1.757,1.75709,27499999.0
2005-12-21 09:38:00,1.75722,1.75735,1.7572,1.75734,56200001.0
2005-12-21 09:39:00,1.75721,1.75741,1.75721,1.75732,77999999.0
2005-12-21 09:40:00,1.75731,1.75769,1.75731,1.75769,33800000.0
2005-12-21 09:41:00,1.7578,1.75807,1.75767,1.75807,40600000.0
2005-12-21 09:42:00,1.75813,1.75813,1.75802,1.75808,56800000.0
2005-12-21 09:43:00,1.75813,1.75815,1.7581,1.7581,21400000.0
2005-12-21 09:44:00,1.75808,1.75808,1.75769,1.75773,78099999.0
2005-12-21 09:45:00,1.75758,1.75758,1.7574,1.75743,43200000.0
2005-12-21 09:46:00,1.75748,1.75748,1.75735,1.75745,62400002.0
2005-12-21 09:47:00,1.75741,1.75741,1.75723,1.75723,38300001.0
2005-12-21 09:48:00,1.75729,1.75742,1.75729,1.75738,58400000.0
2005-12-21 09:49:00,1.75748,1.75774,1.75747,1.75774,49000001.0
2005-12-21 09:50:00,1.75752,1.75752,1.75736,1.75736,16000000.0
2005-12-21 09:51:00,1.75717,1.75717,1.75694,1.75694,53300001.0
2005-12-21 09:52:00,1.7569,1.75699,1.75666,1.75679,44000000.0
2005-12-21 09:53:00,1.75685,1.75698,1.75685,1.7569,77000000.0
2005-12-21 09:54:00,1.75691,1.75728,1.75691,1.75725,125799997.0
2005-12-21 09:55:00,1.75725,1.75725,1.75707,1.75725,63600000.0
2005-12-21 09:56:00,1.75709,1.75709,1.75667,1.75674,35200000.0
2005-12-21 09:57:00,1.75662,1.75662,1.75622,1.7563,137500002.0
2005-12-21 09:58:00,1.75625,1.75625,1.75594,1.75597,25200000.0
2005-12-21 09:59:00,1.75604,1.75635,1.75604,1.75635,93199999.0
2005-12-21 10:00:00,1.75625,1.75638,1.75617,1.75634,67800000.0
2005-12-21 10:01:00,1.75655,1.75687,1.75655,1.75685,44500000.0
2005-12-21 10:02:00,1.75706,1.75759,1.75706,1.75758,37400000.0
2005-12-21 10:03:00,1.75771,1.75807,1.75771,1.75806,58200000.0
2005-12-21 10:04:00,1.7581,1.75815,1.75805,1.7581,24300000.0
2005-12-21 10:05:00,1.758,1.758,1.75781,1.75793,63899998.0
2005-12-21 10:06:00,1.7578,1.7578,1.75746,1.75747,82400000.0
2005-12-21 10:07:00,1.75773,1.75794,1.75773,1.7578,37200000.0
2005-12-21 10:08:00,1.75768,1.75775,1.75764,1.75775,117800000.0
2005-12-21 10:09:00,1.75771,1.75771,1.75737,1.75739,52600000.0
2005-12-21 10:10:00,1.75738,1.75749,1.75735,1.75748,66800000.0
2005-12-21 10:11:00,1.7575,1.7575,1.7575,1.7575,800000.0
2005-12-21 10:12:00,1.75762,1.75768,1.75732,1.75732,102800000.0
2005-12-21 10:13:00,1.75715,1.75737,1.7571,1.75734,114999999.0
2005-12-21 10:14:00,1.75732,1.75732,1.75666,1.75666,59500000.0
2005-12-21 10:15:00,1.75657,1.75684,1.75653,1.75684,101900000.0
2005-12-21 10:16:00,1.75683,1.75686,1.75677,1.75685,48000001.0
2005-12-21 10:17:00,1.75675,1.75675,1.75642,1.75642,55500000.0
2005-12-21 10:18:00,1.75645,1.75678,1.75643,1.75678,92299999.0
2005-12-21 10:19:00,1.757,1.75748,1.757,1.75748,37900000.0
2005-12-21 10:20:00,1.75731,1.75731,1.75701,1.75709,72899999.0
2005-12-21 10:21:00,1.75712,1.75719,1.75712,1.75717,105499999.0
2005-12-21 10:22:00,1.75715,1.75715,1.7571,1.7571,21900000.0
2005-12-21 10:23:00,1.7571,1.75718,1.75705,1.7571,56970001.0
2005-12-21 10:24:00,1.75725,1.75739,1.75725,1.75733,55499999.0
2005-12-21 10:25:00,1.75728,1.75734,1.75723,1.75734,29400000.0
2005-12-21 10:26:00,1.75733,1.75733,1.757,1.757,87100001.0
2005-12-21 10:27:00,1.75698,1.75705,1.75692,1.75692,33700000.0
2005-12-21 10:28:00,1.7568,1.7568,1.75623,1.75623,21600000.0
2005-12-21 10:29:00,1.75608,1.75627,1.75606,1.75625,50200000.0
2005-12-21 10:30:00,1.7565,1.75678,1.7565,1.75655,48700000.0
2005-12-21 10:31:00,1.75643,1.75643,1.75627,1.75635,61200001.0
2005-12-21 10:32:00,1.75617,1.75617,1.75559,1.75559,14300000.0
2005-12-21 10:33:00,1.75543,1.75543,1.75527,1.75534,16500000.0
2005-12-21 10:34:00,1.75528,1.75531,1.75521,1.75531,50000000.0
2005-12-21 10:35:00,1.75529,1.75529,1.75497,1.75497,56200000.0
2005-12-21 10:36:00,1.75487,1.75512,1.75476,1.75512,38100000.0
2005-12-21 10:37:00,1.75518,1.75519,1.75506,1.75508,70900001.0
2005-12-21 10:38:00,1.75509,1.75544,1.75509,1.75544,37600000.0
2005-12-21 10:39:00,1.75541,1.75541,1.75521,1.75521,42400000.0
2005-12-21 10:40:00,1.7552,1.7552,1.75505,1.75516,47800000.0
2005-12-21 10:41:00,1.75494,1.75494,1.75466,1.75466,95099997.0
2005-12-21 10:42:00,1.75475,1.75479,1.7544,1.7544,57200000.0
2005-12-21 10:43:00,1.75447,1.75463,1.75435,1.75463,42500000.0
2005-12-21 10:44:00,1.7546,1.7546,1.75429,1.75432,87799998.0
2005-12-21 10:45:00,1.75435,1.75436,1.75394,1.75394,61699999.0
2005-12-21 10:46:00,1.75368,1.75368,1.75334,1.75338,52200000.0
2005-12-21 10:47:00,1.75338,1.7536,1.75335,1.7536,38200000.0
2005-12-21 10:48:00,1.75389,1.75416,1.75389,1.75416,32499999.0
2005-12-21 10:49:00,1.75459,1.75473,1.75459,1.75473,48800000.0
2005-12-21 10:50:00,1.75471,1.75471,1.75451,1.75451,71699999.0
2005-12-21 10:51:00,1.75453,1.75453,1.7544,1.7545,30000000.0
2005-12-21 10:52:00,1.75462,1.75475,1.7545,1.75475,62899999.0
2005-12-21 10:53:00,1.75475,1.75475,1.7547,1.7547,8700000.0
2005-12-21 10:54:00,1.75465,1.75468,1.75457,1.75465,34100000.0
2005-12-21 10:55:00,1.75471,1.75488,1.75464,1.75479,88100001.0
2005-12-21 10:56:00,1.75483,1.755,1.75472,1.7548,138800001.0
2005-12-21 10:57:00,1.75472,1.75472,1.75438,1.75441,42699999.0
2005-12-21 10:58:00,1.75438,1.75484,1.75438,1.7547,88700001.0
2005-12-21 10:59:00,1.75475,1.75497,1.75475,1.75486,128399999.0
2005-12-21 11:00:00,1.7548,1.75499,1.7548,1.75496,36000000.0
2005-12-21 11:01:00,1.75494,1.75507,1.75494,1.755,57800000.0
2005-12-21 11:02:00,1.75502,1.75509,1.75502,1.75506,87499998.0
2005-12-21 11:03:00,1.75512,1.75522,1.75504,1.75522,49600000.0
2005-12-21 11:04:00,1.75536,1.75567,1.75536,1.75565,38300000.0
2005-12-21 11:05:00,1.75586,1.75586,1.75568,1.75568,73699998.0
2005-12-21 11:06:00,1.75563,1.75563,1.75505,1.75505,100600001.0
2005-12-21 11:07:00,1.75515,1.75548,1.75515,1.75544,84200000.0
2005-12-21 11:08:00,1.7554,1.7554,1.75519,1.75528,120499999.0
2005-12-21 11:09:00,1.75535,1.7554,1.75527,1.75527,74899998.0
2005-12-21 11:10:00,1.75521,1.75532,1.75521,1.75532,92900002.0
2005-12-21 11:11:00,1.75538,1.75538,1.75532,1.75532,49400000.0
2005-12-21 11:12:00,1.75531,1.75533,1.75507,1.75507,55200000.0
2005-12-21 11:13:00,1.75511,1.75521,1.755,1.75513,47800000.0
2005-12-21 11:14:00,1.75507,1.75508,1.75501,1.75508,26100000.0
2005-12-21 11:15:00,1.75518,1.75533,1.75518,1.75533,36800000.0
2005-12-21 11:16:00,1.75533,1.75558,1.75525,1.75558,44200000.0
2005-12-21 11:17:00,1.75561,1.75581,1.75561,1.7557,76699999.0
2005-12-21 11:18:00,1.75576,1.75581,1.75569,1.75581,55700000.0
2005-12-21 11:19:00,1.75577,1.75615,1.75577,1.7561,89200001.0
2005-12-21 11:20:00,1.75615,1.75615,1.7561,1.7561,14300000.0
2005-12-21 11:21:00,1.75615,1.75615,1.75608,1.75613,43500000.0
2005-12-21 11:22:00,1.75619,1.75661,1.75619,1.75661,100599998.0
2005-12-21 11:23:00,1.75668,1.75675,1.75664,1.75675,63099998.0
2005-12-21 11:24:00,1.75679,1.75679,1.7566,1.7566,81400000.0
2005-12-21 11:25:00,1.75658,1.75678,1.75658,1.75663,95800001.0
2005-12-21 11:26:00,1.75663,1.75663,1.7565,1.7565,73099999.0
2005-12-21 11:27:00,1.75647,1.75653,1.75613,1.75613,54199999.0
2005-12-21 11:28:00,1.75615,1.75615,1.7561,1.7561,60699999.0
2005-12-21 11:29:00,1.75607,1.75608,1.75553,1.75553,95000000.0
2005-12-21 11:30:00,1.75508,1.75508,1.75284,1.75405,68099999.0
2005-12-21 11:31:00,1.75427,1.7544,1.75392,1.75407,124000000.0
2005-12-21 11:32:00,1.7541,1.75448,1.75401,1.75448,66950001.0
2005-12-21 11:33:00,1.75442,1.75442,1.75398,1.75402,64499999.0
2005-12-21 11:34:00,1.7539,1.7539,1.75373,1.75382,38800000.0
2005-12-21 11:35:00,1.75382,1.75401,1.7538,1.75401,105199998.0
2005-12-21 11:36:00,1.75398,1.75422,1.75396,1.75422,109999998.0
2005-12-21 11:37:00,1.75421,1.75421,1.75404,1.75416,162999996.0
2005-12-21 11:38:00,1.75435,1.75454,1.75435,1.75448,96699999.0
2005-12-21 11:39:00,1.75451,1.75456,1.75437,1.75437,34699999.0
2005-12-21 11:40:00,1.75425,1.7544,1.75421,1.7543,91600002.0
2005-12-21 11:41:00,1.75428,1.75428,1.75408,1.75408,14700000.0
2005-12-21 11:42:00,1.75409,1.75425,1.75393,1.75425,99400001.0
2005-12-21 11:43:00,1.75422,1.75422,1.75354,1.75354,56299999.0
2005-12-21 11:44:00,1.75338,1.75341,1.75318,1.75341,61700000.0
2005-12-21 11:45:00,1.75321,1.75321,1.75253,1.75267,89599999.0
2005-12-21 11:46:00,1.75279,1.75315,1.75279,1.75315,57600000.0
2005-12-21 11:47:00,1.75321,1.75321,1.753,1.75307,77800001.0
2005-12-21 11:48:00,1.75302,1.75302,1.75268,1.75287,124000001.0
2005-12-21 11:49:00,1.75287,1.75307,1.75287,1.75299,73499998.0
2005-12-21 11:50:00,1.7531,1.75344,1.7531,1.75342,114900000.0
2005-12-21 11:51:00,1.75349,1.75352,1.7534,1.75343,44499999.0
2005-12-21 11:52:00,1.7534,1.75348,1.75338,1.75345,34800000.0
2005-12-21 11:53:00,1.7532,1.7532,1.75276,1.75278,72250000.0
2005-12-21 11:54:00,1.75273,1.75273,1.75169,1.75175,49100000.0
2005-12-21 11:55:00,1.75183,1.75188,1.75177,1.75177,62800002.0
2005-12-21 11:56:00,1.7516,1.7516,1.75125,1.75151,77300001.0
2005-12-21 11:57:00,1.75162,1.75179,1.75158,1.75167,81800001.0
2005-12-21 11:58:00,1.7516,1.75171,1.7516,1.75164,26500000.0
2005-12-21 11:59:00,1.75162,1.75162,1.75118,1.75127,72599999.0
2005-12-21 12:00:00,1.75122,1.75122,1.75108,1.75112,104099998.0
2005-12-21 12:01:00,1.75105,1.75107,1.75095,1.75095,64299999.0
2005-12-21 12:02:00,1.75088,1.7509,1.75084,1.75087,38000000.0
2005-12-21 12:03:00,1.75092,1.75092,1.75084,1.75088,57500000.0
2005-12-21 12:04:00,1.75091,1.75109,1.75091,1.75093,57200000.0
2005-12-21 12:05:00,1.75115,1.75135,1.75115,1.75128,87200000.0
2005-12-21 12:06:00,1.75113,1.75113,1.75098,1.75103,46100000.0
2005-12-21 12:07:00,1.75107,1.75108,1.75087,1.75089,86700000.0
2005-12-21 12:08:00,1.75082,1.75083,1.75073,1.75083,24400001.0
2005-12-21 12:09:00,1.7508,1.7508,1.75063,1.75073,38200000.0
2005-12-21 12:10:00,1.75078,1.75093,1.75073,1.75093,19100000.0
2005-12-21 12:11:00,1.75092,1.751,1.75092,1.75092,43700000.0
2005-12-21 12:12:00,1.75092,1.75099,1.75075,1.75075,42700000.0
2005-12-21 12:13:00,1.75066,1.75066,1.7505,1.7505,25899999.0
2005-12-21 12:14:00,1.75027,1.75027,1.74991,1.75002,31600001.0
2005-12-21 12:15:00,1.74996,1.75006,1.74975,1.74987,94099997.0
2005-12-21 12:16:00,1.7499,1.75036,1.7499,1.75036,21000000.0
2005-12-21 12:17:00,1.75045,1.75061,1.75045,1.75061,46899999.0
2005-12-21 12:18:00,1.75061,1.75068,1.75056,1.7506,45500000.0
2005-12-21 12:19:00,1.7507,1.75081,1.75069,1.75073,51950000.0
2005-12-21 12:20:00,1.75083,1.75091,1.75077,1.75088,74899999.0
2005-12-21 12:21:00,1.75078,1.75091,1.7507,1.75081,35200000.0
2005-12-21 12:22:00,1.75073,1.75091,1.75073,1.75087,80500001.0
2005-12-21 12:23:00,1.7509,1.75097,1.75084,1.75084,41300000.0
2005-12-21 12:24:00,1.75087,1.75107,1.75087,1.75092,27500000.0
2005-12-21 12:25:00,1.75096,1.75138,1.75096,1.75136,40800000.0
2005-12-21 12:26:00,1.75145,1.75164,1.75137,1.75137,69599999.0
2005-12-21 12:27:00,1.75138,1.75147,1.75138,1.75147,9400000.0
2005-12-21 12:28:00,1.75149,1.75153,1.75126,1.75133,114000002.0
2005-12-21 12:29:00,1.75134,1.75138,1.75113,1.75113,68900002.0
2005-12-21 12:30:00,1.75103,1.75103,1.75083,1.751,103600001.0
2005-12-21 12:31:00,1.75096,1.75096,1.75077,1.75088,86599999.0
2005-12-21 12:32:00,1.75089,1.751,1.75089,1.75091,46200001.0
2005-12-21 12:33:00,1.751,1.75138,1.75099,1.75138,65800001.0
2005-12-21 12:34:00,1.75143,1.75154,1.75136,1.75148,85099996.0
2005-12-21 12:35:00,1.75155,1.7517,1.7515,1.7517,64799999.0
2005-12-21 12:36:00,1.75178,1.75188,1.75168,1.7517,56200000.0
2005-12-21 12:37:00,1.75157,1.75169,1.75154,1.75154,28800000.0
2005-12-21 12:38:00,1.7515,1.75155,1.75145,1.75155,45700001.0
2005-12-21 12:39:00,1.75145,1.7515,1.75133,1.75133,26700000.0
2005-12-21 12:40:00,1.75133,1.75151,1.75133,1.75144,31800000.0
2005-12-21 12:41:00,1.75137,1.7515,1.75137,1.75145,37300000.0
2005-12-21 12:42:00,1.75138,1.75138,1.75129,1.75137,58100000.0
2005-12-21 12:43:00,1.7514,1.75148,1.75133,1.75133,66200000.0
2005-12-21 12:44:00,1.75117,1.75134,1.75117,1.75129,86299998.0
2005-12-21 12:45:00,1.75133,1.75223,1.75132,1.75223,25200000.0
2005-12-21 12:46:00,1.75244,1.7527,1.75244,1.75268,45800001.0
2005-12-21 12:47:00,1.75258,1.75268,1.75245,1.75261,72100000.0
2005-12-21 12:48:00,1.75262,1.75269,1.75237,1.75237,46300000.0
2005-12-21 12:49:00,1.75231,1.7524,1.75228,1.75232,70800000.0
2005-12-21 12:50:00,1.75236,1.75239,1.75232,1.75233,53300000.0
2005-12-21 12:51:00,1.7521,1.75218,1.752,1.75212,46300000.0
2005-12-21 12:52:00,1.75191,1.75207,1.75184,1.75184,86100001.0
2005-12-21 12:53:00,1.75178,1.7518,1.75162,1.75174,71800001.0
2005-12-21 12:54:00,1.75182,1.75194,1.75167,1.75179,48000000.0
2005-12-21 12:55:00,1.75177,1.75179,1.75162,1.75168,16500000.0
2005-12-21 12:56:00,1.75164,1.75175,1.75161,1.75175,43799999.0
2005-12-21 12:57:00,1.75175,1.75175,1.75165,1.75175,72100000.0
2005-12-21 12:58:00,1.75173,1.7518,1.75168,1.7518,24000000.0
2005-12-21 12:59:00,1.75159,1.75159,1.75093,1.751,63600001.0
2005-12-21 13:00:00,1.75112,1.75175,1.75099,1.75099,79300000.0
2005-12-21 13:01:00,1.75059,1.75083,1.75049,1.75053,26600000.0
2005-12-21 13:02:00,1.7504,1.75083,1.7504,1.75075,48900000.0
2005-12-21 13:03:00,1.75077,1.75082,1.75075,1.75077,51500000.0
2005-12-21 13:04:00,1.75082,1.75099,1.75069,1.75072,56699999.0
2005-12-21 13:05:00,1.75061,1.75073,1.75048,1.75071,40700000.0
2005-12-21 13:06:00,1.75097,1.75113,1.75076,1.75089,69799999.0
2005-12-21 13:07:00,1.75093,1.75104,1.75088,1.75094,108800000.0
2005-12-21 13:08:00,1.75097,1.75099,1.75078,1.75088,99200001.0
2005-12-21 13:09:00,1.75084,1.75117,1.75084,1.75116,75000001.0
2005-12-21 13:10:00,1.75111,1.75116,1.75105,1.75105,96600000.0
2005-12-21 13:11:00,1.75102,1.75109,1.75102,1.75108,47799999.0
2005-12-21 13:12:00,1.75098,1.75109,1.75078,1.75095,22800000.0
2005-12-21 13:13:00,1.75082,1.75082,1.7502,1.7502,85199999.0
2005-12-21 13:14:00,1.75015,1.75021,1.75001,1.75019,97800002.0
2005-12-21 13:15:00,1.75027,1.75029,1.75005,1.75005,64199998.0
2005-12-21 13:16:00,1.75005,1.75015,1.75005,1.75011,46400000.0
2005-12-21 13:17:00,1.7502,1.75026,1.75016,1.75022,98400001.0
2005-12-21 13:18:00,1.7503,1.75047,1.75023,1.75023,81500000.0
2005-12-21 13:19:00,1.75032,1.75041,1.75032,1.75032,62300001.0
2005-12-21 13:20:00,1.75027,1.75033,1.75023,1.75023,55100001.0
2005-12-21 13:21:00,1.7503,1.75035,1.75029,1.75029,21900000.0
2005-12-21 13:22:00,1.7504,1.75078,1.7504,1.75078,83299999.0
2005-12-21 13:23:00,1.75088,1.75091,1.75083,1.75089,27000000.0
2005-12-21 13:24:00,1.75098,1.75133,1.75098,1.75128,74700002.0
2005-12-21 13:25:00,1.75137,1.75168,1.75137,1.75168,27699999.0
2005-12-21 13:26:00,1.75176,1.75181,1.75156,1.75156,39000000.0
2005-12-21 13:27:00,1.75158,1.75162,1.75146,1.75148,31500000.0
2005-12-21 13:28:00,1.7514,1.7514,1.75111,1.75111,45400001.0
2005-12-21 13:29:00,1.75113,1.75136,1.75113,1.75122,127800001.0
2005-12-21 13:30:00,1.75122,1.75148,1.75122,1.75132,191800000.0
2005-12-21 13:31:00,1.75138,1.75138,1.75133,1.75133,59000000.0
2005-12-21 13:32:00,1.75129,1.75137,1.75125,1.75129,65200000.0
2005-12-21 13:33:00,1.75131,1.75137,1.75125,1.75135,95100000.0
2005-12-21 13:34:00,1.75135,1.75145,1.75132,1.75132,123699999.0
2005-12-21 13:35:00,1.75132,1.75149,1.75132,1.75139,126299999.0
2005-12-21 13:36:00,1.75143,1.75143,1.75119,1.75119,106099999.0
2005-12-21 13:37:00,1.7511,1.75118,1.75095,1.75102,80000000.0
2005-12-21 13:38:00,1.75103,1.7512,1.75103,1.75103,90299999.0
2005-12-21 13:39:00,1.75096,1.75097,1.7508,1.7508,57400000.0
2005-12-21 13:40:00,1.75097,1.75108,1.75093,1.75096,114900001.0
2005-12-21 13:41:00,1.75098,1.75113,1.75095,1.75095,99900000.0
2005-12-21 13:42:00,1.75084,1.75084,1.7503,1.75051,95700000.0
2005-12-21 13:43:00,1.75033,1.75033,1.75017,1.75017,21900000.0
2005-12-21 13:44:00,1.7496,1.74963,1.74913,1.74913,70599999.0
2005-12-21 13:45:00,1.7488,1.7488,1.74855,1.74861,85000001.0
2005-12-21 13:46:00,1.7487,1.74891,1.7487,1.74891,25000000.0
2005-12-21 13:47:00,1.74895,1.74916,1.74895,1.74903,106400001.0
2005-12-21 13:48:00,1.74917,1.74924,1.74912,1.74924,50800000.0
2005-12-21 13:49:00,1.74921,1.74921,1.74897,1.74908,112199999.0
2005-12-21 13:50:00,1.74898,1.74898,1.74877,1.74879,27700000.0
2005-12-21 13:51:00,1.74887,1.74904,1.74887,1.74899,55200000.0
2005-12-21 13:52:00,1.74909,1.74921,1.74906,1.74917,62399999.0
2005-12-21 13:53:00,1.74919,1.7494,1.74919,1.7494,20000000.0
2005-12-21 13:54:00,1.74935,1.74935,1.74906,1.74909,29100000.0
2005-12-21 13:55:00,1.7491,1.7491,1.74905,1.7491,43200000.0
2005-12-21 13:56:00,1.749,1.749,1.74882,1.74882,64000000.0
2005-12-21 13:57:00,1.74882,1.74889,1.74859,1.74863,62000001.0
2005-12-21 13:58:00,1.7486,1.7486,1.74844,1.74851,34800000.0
2005-12-21 13:59:00,1.74865,1.74884,1.74865,1.74884,53600001.0
2005-12-21 14:00:00,1.74903,1.74909,1.74888,1.74888,98400000.0
2005-12-21 14:01:00,1.74917,1.74921,1.74903,1.74914,62400001.0
2005-12-21 14:02:00,1.74912,1.7492,1.74912,1.74918,50800001.0
2005-12-21 14:03:00,1.74926,1.74926,1.74912,1.74917,105400000.0
2005-12-21 14:04:00,1.74925,1.74941,1.74925,1.74935,27400000.0
2005-12-21 14:05:00,1.74942,1.74971,1.74942,1.74968,58999999.0
2005-12-21 14:06:00,1.74962,1.74974,1.7491,1.7491,61400000.0
2005-12-21 14:07:00,1.74911,1.74919,1.74911,1.74918,55200000.0
2005-12-21 14:08:00,1.74927,1.74927,1.74903,1.74903,36300000.0
2005-12-21 14:09:00,1.74893,1.74902,1.74881,1.74887,51999999.0
2005-12-21 14:10:00,1.74892,1.74907,1.74892,1.74907,60500002.0
2005-12-21 14:11:00,1.74902,1.74925,1.74902,1.74918,85900000.0
2005-12-21 14:12:00,1.74919,1.74939,1.74919,1.7493,23200000.0
2005-12-21 14:13:00,1.74933,1.74938,1.74923,1.7493,51300000.0
2005-12-21 14:14:00,1.7493,1.7494,1.74926,1.74926,78600000.0
2005-12-21 14:15:00,1.74913,1.74924,1.74899,1.74914,88500000.0
2005-12-21 14:16:00,1.74912,1.74924,1.74909,1.74924,68000000.0
2005-12-21 14:17:00,1.7493,1.74935,1.74883,1.74883,80900000.0
2005-12-21 14:18:00,1.7486,1.7486,1.74816,1.74817,80499999.0
2005-12-21 14:19:00,1.74813,1.74828,1.74798,1.74828,37699999.0
2005-12-21 14:20:00,1.7482,1.7483,1.74816,1.74824,77799998.0
2005-12-21 14:21:00,1.74812,1.7482,1.74812,1.74812,41100001.0
2005-12-21 14:22:00,1.74814,1.74829,1.74814,1.7482,67800000.0
2005-12-21 14:23:00,1.74819,1.74823,1.74818,1.74818,35100000.0
2005-12-21 14:24:00,1.74815,1.74827,1.7481,1.7481,44700000.0
2005-12-21 14:25:00,1.74809,1.74821,1.74808,1.74808,74500000.0
2005-12-21 14:26:00,1.74816,1.74822,1.7481,1.74812,60500000.0
2005-12-21 14:27:00,1.74803,1.74803,1.74792,1.74793,56199998.0
2005-12-21 14:28:00,1.74786,1.74794,1.74785,1.74791,49499999.0
2005-12-21 14:29:00,1.74794,1.74795,1.74786,1.74792,41100000.0
2005-12-21 14:30:00,1.74799,1.74811,1.74792,1.74796,101500001.0
2005-12-21 14:31:00,1.74799,1.74828,1.74799,1.74819,58699999.0
2005-12-21 14:32:00,1.74824,1.74849,1.74824,1.74841,59300000.0
2005-12-21 14:33:00,1.74831,1.7485,1.74831,1.7484,86599997.0
2005-12-21 14:34:00,1.74827,1.74845,1.74818,1.74845,89100001.0
2005-12-21 14:35:00,1.74842,1.74848,1.74833,1.74838,60300000.0
2005-12-21 14:36:00,1.74861,1.74922,1.74861,1.74906,72999999.0
2005-12-21 14:37:00,1.74911,1.74943,1.74898,1.74943,84600000.0
2005-12-21 14:38:00,1.7494,1.74954,1.74939,1.74954,26800000.0
2005-12-21 14:39:00,1.7498,1.74998,1.7498,1.74981,40300000.0
2005-12-21 14:40:00,1.74965,1.74978,1.74964,1.74978,42500000.0
2005-12-21 14:41:00,1.7499,1.75014,1.7499,1.75009,39100000.0
2005-12-21 14:42:00,1.75017,1.75017,1.74979,1.74981,79499999.0
2005-12-21 14:43:00,1.74973,1.74973,1.74944,1.74944,4600000.0
2005-12-21 14:44:00,1.74942,1.74949,1.74937,1.74942,31700000.0
2005-12-21 14:45:00,1.74932,1.74934,1.74919,1.74928,43550000.0
2005-12-21 14:46:00,1.74932,1.74937,1.74917,1.74925,99500000.0
2005-12-21 14:47:00,1.74919,1.74928,1.74901,1.74901,48800000.0
2005-12-21 14:48:00,1.74885,1.74885,1.74844,1.74844,39699999.0
2005-12-21 14:49:00,1.74878,1.74882,1.74878,1.74882,8700000.0
2005-12-21 14:50:00,1.74909,1.74909,1.74869,1.74872,47000000.0
2005-12-21 14:51:00,1.74873,1.74887,1.74873,1.74887,45200000.0
2005-12-21 14:52:00,1.74885,1.74894,1.74885,1.74894,80400000.0
2005-12-21 14:53:00,1.74891,1.74892,1.74879,1.74892,45600001.0
2005-12-21 14:54:00,1.749,1.74915,1.749,1.74915,50300000.0
2005-12-21 14:55:00,1.74922,1.74944,1.74922,1.74944,94700000.0
2005-12-21 14:56:00,1.74947,1.74962,1.74944,1.74962,92800000.0
2005-12-21 14:57:00,1.74958,1.74958,1.7492,1.74933,78700000.0
2005-12-21 14:58:00,1.7494,1.74953,1.7494,1.74953,38300000.0
2005-12-21 14:59:00,1.74944,1.74944,1.74935,1.74937,56000000.0
2005-12-21 15:00:00,1.7494,1.74953,1.74938,1.74953,34800000.0
2005-12-21 15:01:00,1.74945,1.74958,1.74945,1.7495,59700000.0
2005-12-21 15:02:00,1.74951,1.74951,1.74935,1.74935,68300001.0
2005-12-21 15:03:00,1.74941,1.74952,1.7494,1.74952,51899999.0
2005-12-21 15:04:00,1.74943,1.74943,1.74938,1.74942,40600000.0
2005-12-21 15:05:00,1.74942,1.74948,1.74932,1.74932,53200000.0
2005-12-21 15:06:00,1.7493,1.7494,1.7493,1.74936,100400000.0
2005-12-21 15:07:00,1.74932,1.74932,1.74913,1.74918,61699999.0
2005-12-21 15:08:00,1.74922,1.74937,1.74917,1.74931,52200000.0
2005-12-21 15:09:00,1.7494,1.74963,1.7494,1.74948,95800000.0
2005-12-21 15:10:00,1.74937,1.74937,1.74919,1.74925,77300002.0
2005-12-21 15:11:00,1.74925,1.74925,1.74898,1.74898,65200000.0
2005-12-21 15:12:00,1.74897,1.74897,1.74855,1.74866,126300001.0
2005-12-21 15:13:00,1.74872,1.7488,1.7486,1.74879,64700000.0
2005-12-21 15:14:00,1.74875,1.74875,1.74852,1.74868,41500000.0
2005-12-21 15:15:00,1.74868,1.74872,1.74845,1.74845,85800000.0
2005-12-21 15:16:00,1.74838,1.74861,1.74833,1.74861,32100000.0
2005-12-21 15:17:00,1.74863,1.74891,1.74863,1.74891,51900000.0
2005-12-21 15:18:00,1.74893,1.74893,1.74868,1.74881,80100002.0
2005-12-21 15:19:00,1.74877,1.74885,1.74852,1.74855,124700001.0
2005-12-21 15:20:00,1.74853,1.74861,1.74853,1.74861,51900000.0
2005-12-21 15:21:00,1.74876,1.74889,1.74876,1.74882,15100000.0
2005-12-21 15:22:00,1.74882,1.74896,1.74875,1.74893,103400000.0
2005-12-21 15:23:00,1.74898,1.74904,1.74894,1.749,71100000.0
2005-12-21 15:24:00,1.74903,1.74905,1.7489,1.74903,66300000.0
2005-12-21 15:25:00,1.74902,1.74902,1.74884,1.74897,126499999.0
2005-12-21 15:26:00,1.74904,1.74923,1.74904,1.74919,43400000.0
2005-12-21 15:27:00,1.74927,1.74932,1.74922,1.74922,88800001.0
2005-12-21 15:28:00,1.74925,1.74929,1.74915,1.74915,29900000.0
2005-12-21 15:29:00,1.74915,1.74918,1.74907,1.74908,114200000.0
2005-12-21 15:30:00,1.74912,1.7493,1.74912,1.74922,39600000.0
2005-12-21 15:31:00,1.74947,1.74979,1.74947,1.74975,70800000.0
2005-12-21 15:32:00,1.74946,1.74946,1.74924,1.74936,89999999.0
2005-12-21 15:33:00,1.7493,1.7493,1.74911,1.74911,61200001.0
2005-12-21 15:34:00,1.74913,1.74927,1.74913,1.74922,70999998.0
2005-12-21 15:35:00,1.7493,1.7493,1.74894,1.74894,50800000.0
2005-12-21 15:36:00,1.74888,1.74918,1.74888,1.74916,94300000.0
2005-12-21 15:37:00,1.74913,1.74913,1.74901,1.74911,57700000.0
2005-12-21 15:38:00,1.74909,1.74928,1.74909,1.74916,54800000.0
2005-12-21 15:39:00,1.74911,1.74928,1.74907,1.74922,59300000.0
2005-12-21 15:40:00,1.74915,1.74931,1.7491,1.74922,46700001.0
2005-12-21 15:41:00,1.74917,1.74947,1.74916,1.74939,82100000.0
2005-12-21 15:42:00,1.74938,1.74939,1.74923,1.74923,90000000.0
2005-12-21 15:43:00,1.74927,1.74927,1.74918,1.74922,71399998.0
2005-12-21 15:44:00,1.74922,1.74925,1.74922,1.74922,25200000.0
2005-12-21 15:45:00,1.74923,1.74933,1.74923,1.74933,81700001.0
2005-12-21 15:46:00,1.7494,1.74944,1.7488,1.7488,75100000.0
2005-12-21 15:47:00,1.74875,1.74901,1.74861,1.74861,57200000.0
2005-12-21 15:48:00,1.7486,1.74875,1.74851,1.7486,55799999.0
2005-12-21 15:49:00,1.74852,1.74854,1.74843,1.74854,63700000.0
2005-12-21 15:50:00,1.74853,1.74863,1.74847,1.7485,68000001.0
2005-12-21 15:51:00,1.74848,1.74855,1.74834,1.74855,47899999.0
2005-12-21 15:52:00,1.74855,1.74871,1.74817,1.74817,59800000.0
2005-12-21 15:53:00,1.74806,1.74831,1.74795,1.74831,68200001.0
2005-12-21 15:54:00,1.74843,1.74858,1.74843,1.74856,57000000.0
2005-12-21 15:55:00,1.74864,1.74866,1.74852,1.74858,94299999.0
2005-12-21 15:56:00,1.74865,1.74872,1.74849,1.74856,59200001.0
2005-12-21 15:57:00,1.74853,1.74884,1.74851,1.74868,105400001.0
2005-12-21 15:58:00,1.74867,1.74898,1.74867,1.74882,100400001.0
2005-12-21 15:59:00,1.74882,1.74894,1.7487,1.74878,68399999.0
2005-12-21 16:00:00,1.74891,1.74897,1.74874,1.74874,41300000.0
2005-12-21 16:01:00,1.74872,1.74889,1.74866,1.74875,103499997.0
2005-12-21 16:02:00,1.74871,1.74871,1.74864,1.74864,25500000.0
2005-12-21 16:03:00,1.74849,1.74849,1.74803,1.74803,48400001.0
2005-12-21 16:04:00,1.74793,1.74822,1.74793,1.74815,102700000.0
2005-12-21 16:05:00,1.74812,1.74819,1.74801,1.74808,72800000.0
2005-12-21 16:06:00,1.74817,1.74823,1.74803,1.74803,16300000.0
2005-12-21 16:07:00,1.74798,1.74811,1.74796,1.74803,66000000.0
2005-12-21 16:08:00,1.748,1.74802,1.74711,1.74711,49900000.0
2005-12-21 16:09:00,1.74692,1.74692,1.74662,1.74685,60600000.0
2005-12-21 16:10:00,1.74686,1.74707,1.74686,1.74705,65900000.0
2005-12-21 16:11:00,1.74703,1.74703,1.74688,1.74697,79300000.0
2005-12-21 16:12:00,1.7467,1.74671,1.74644,1.74646,77299998.0
2005-12-21 16:13:00,1.74634,1.74673,1.74634,1.74673,95900001.0
2005-12-21 16:14:00,1.74663,1.74688,1.74656,1.74688,41700000.0
2005-12-21 16:15:00,1.74707,1.74727,1.74698,1.74698,75900001.0
2005-12-21 16:16:00,1.74672,1.74672,1.74656,1.74656,74999999.0
2005-12-21 16:17:00,1.74672,1.7468,1.74659,1.7468,97600001.0
2005-12-21 16:18:00,1.74683,1.74692,1.74683,1.74688,80999999.0
2005-12-21 16:19:00,1.74688,1.74707,1.74683,1.74696,87600002.0
2005-12-21 16:20:00,1.74696,1.74702,1.74692,1.74692,48899999.0
2005-12-21 16:21:00,1.74703,1.74709,1.74697,1.74702,22700000.0
2005-12-21 16:22:00,1.74702,1.7471,1.74701,1.7471,61400000.0
2005-12-21 16:23:00,1.74698,1.74703,1.74692,1.74703,48799999.0
2005-12-21 16:24:00,1.74697,1.74697,1.74675,1.7468,43500000.0
2005-12-21 16:25:00,1.74667,1.74671,1.74654,1.74663,107300001.0
2005-12-21 16:26:00,1.74661,1.74661,1.74644,1.74644,4100000.0
2005-12-21 16:27:00,1.74645,1.74659,1.74645,1.74652,77800001.0
2005-12-21 16:28:00,1.7465,1.74657,1.74642,1.74642,54000000.0
2005-12-21 16:29:00,1.74657,1.74661,1.74656,1.74657,65700000.0
2005-12-21 16:30:00,1.7466,1.74697,1.7466,1.74697,27200000.0
2005-12-21 16:31:00,1.74696,1.74697,1.74673,1.74674,89699999.0
2005-12-21 16:32:00,1.74674,1.7469,1.74671,1.74671,53999999.0
2005-12-21 16:33:00,1.74654,1.74654,1.74574,1.74574,34700000.0
2005-12-21 16:34:00,1.7455,1.7455,1.74476,1.74484,45500000.0
2005-12-21 16:35:00,1.74457,1.74457,1.74391,1.74394,79600001.0
2005-12-21 16:36:00,1.74415,1.74422,1.74379,1.74379,72100000.0
2005-12-21 16:37:00,1.74366,1.74366,1.74333,1.74358,92899998.0
2005-12-21 16:38:00,1.74358,1.74375,1.74353,1.7437,155600000.0
2005-12-21 16:39:00,1.74346,1.74346,1.74301,1.74329,83299999.0
2005-12-21 16:40:00,1.74328,1.74344,1.74323,1.74341,31400000.0
2005-12-21 16:41:00,1.74327,1.74358,1.74308,1.74309,58500000.0
2005-12-21 16:42:00,1.74292,1.74311,1.74255,1.74255,72500000.0
2005-12-21 16:43:00,1.74253,1.74281,1.74253,1.74268,78500001.0
2005-12-21 16:44:00,1.74274,1.74295,1.74274,1.74295,49800000.0
2005-12-21 16:45:00,1.7427,1.7427,1.74196,1.74197,22400000.0
2005-12-21 16:46:00,1.74193,1.74253,1.74186,1.74253,83399999.0
2005-12-21 16:47:00,1.74264,1.74282,1.74251,1.74276,61200001.0
2005-12-21 16:48:00,1.74293,1.74347,1.74293,1.74347,35900001.0
2005-12-21 16:49:00,1.74365,1.74365,1.74346,1.74358,93500001.0
2005-12-21 16:50:00,1.74355,1.74355,1.74337,1.74348,91500000.0
2005-12-21 16:51:00,1.74351,1.74385,1.74341,1.74385,99299999.0
2005-12-21 16:52:00,1.74398,1.744,1.74377,1.74377,51199999.0
2005-12-21 16:53:00,1.74372,1.74388,1.74366,1.74366,53400001.0
2005-12-21 16:54:00,1.74356,1.74374,1.74353,1.74365,60299999.0
2005-12-21 16:55:00,1.74372,1.74375,1.7436,1.74366,43900000.0
2005-12-21 16:56:00,1.74337,1.74339,1.74299,1.74299,50500000.0
2005-12-21 16:57:00,1.74282,1.74287,1.74234,1.74234,95000000.0
2005-12-21 16:58:00,1.74219,1.74219,1.7415,1.7415,112900001.0
2005-12-21 16:59:00,1.74165,1.74176,1.74153,1.74174,59600000.0
2005-12-21 17:00:00,1.74177,1.74221,1.74177,1.74203,88700000.0
2005-12-21 17:01:00,1.7421,1.74214,1.7418,1.7418,118600002.0
2005-12-21 17:02:00,1.7416,1.74185,1.74151,1.7418,42500000.0
2005-12-21 17:03:00,1.74192,1.74222,1.74192,1.7421,59999999.0
2005-12-21 17:04:00,1.74208,1.7422,1.74201,1.74212,75700002.0
2005-12-21 17:05:00,1.7419,1.74206,1.7417,1.74206,98500000.0
2005-12-21 17:06:00,1.74229,1.74276,1.74229,1.74268,54400000.0
2005-12-21 17:07:00,1.74265,1.74277,1.74254,1.74254,50699998.0
2005-12-21 17:08:00,1.7425,1.74275,1.7425,1.74259,33100000.0
2005-12-21 17:09:00,1.74283,1.74332,1.74283,1.74289,54100000.0
2005-12-21 17:10:00,1.74285,1.74288,1.74235,1.74268,83700001.0
2005-12-21 17:11:00,1.74285,1.74302,1.74284,1.74297,90299999.0
2005-12-21 17:12:00,1.74299,1.74305,1.74281,1.74291,53500000.0
2005-12-21 17:13:00,1.74283,1.74299,1.7427,1.74275,78700001.0
2005-12-21 17:14:00,1.74288,1.74299,1.74286,1.74286,47100000.0
2005-12-21 17:15:00,1.74261,1.7428,1.74256,1.74256,80800000.0
2005-12-21 17:16:00,1.74264,1.74296,1.74256,1.74296,82199999.0
2005-12-21 17:17:00,1.74289,1.74289,1.74257,1.74279,48600001.0
2005-12-21 17:18:00,1.74282,1.74289,1.74265,1.74274,75200000.0
2005-12-21 17:19:00,1.7427,1.74275,1.74253,1.74269,90300000.0
2005-12-21 17:20:00,1.74265,1.7427,1.74253,1.74253,71600000.0
2005-12-21 17:21:00,1.74273,1.74321,1.74273,1.74317,74000001.0
2005-12-21 17:22:00,1.74313,1.74334,1.74311,1.74319,51900001.0
2005-12-21 17:23:00,1.74317,1.74326,1.74302,1.74305,86899999.0
2005-12-21 17:24:00,1.74317,1.74317,1.74295,1.74295,53800000.0
2005-12-21 17:25:00,1.74283,1.74314,1.74271,1.74311,68599999.0
2005-12-21 17:26:00,1.74322,1.74331,1.7432,1.74322,65199998.0
2005-12-21 17:27:00,1.74327,1.74327,1.74269,1.74269,74700000.0
2005-12-21 17:28:00,1.74254,1.74254,1.74227,1.74229,16500000.0
2005-12-21 17:29:00,1.74225,1.74265,1.74216,1.7423,47600000.0
2005-12-21 17:30:00,1.74218,1.7423,1.74218,1.74229,129199999.0
2005-12-21 17:31:00,1.74213,1.74218,1.74198,1.74213,65400000.0
2005-12-21 17:32:00,1.74206,1.74206,1.74193,1.74205,50800000.0
2005-12-21 17:33:00,1.74223,1.74228,1.74223,1.74227,21800000.0
2005-12-21 17:34:00,1.74238,1.74247,1.74234,1.74234,74499998.0
2005-12-21 17:35:00,1.74233,1.74233,1.7417,1.7417,45500000.0
2005-12-21 17:36:00,1.74167,1.74167,1.74137,1.7414,65500000.0
2005-12-21 17:37:00,1.74131,1.74147,1.74131,1.74147,31600000.0
2005-12-21 17:38:00,1.74135,1.74145,1.74128,1.74134,117400000.0
2005-12-21 17:39:00,1.7415,1.74168,1.74147,1.7416,74700000.0
2005-12-21 17:40:00,1.74157,1.74169,1.74157,1.74161,99700000.0
2005-12-21 17:41:00,1.7417,1.74175,1.74162,1.74162,53500000.0
2005-12-21 17:42:00,1.74146,1.74151,1.74139,1.74139,65000000.0
2005-12-21 17:43:00,1.74137,1.74151,1.7413,1.7413,57700001.0
2005-12-21 17:44:00,1.74111,1.74111,1.74098,1.74099,51899999.0
2005-12-21 17:45:00,1.74103,1.74108,1.74087,1.74104,110499997.0
2005-12-21 17:46:00,1.74107,1.74126,1.74107,1.74126,30600000.0
2005-12-21 17:47:00,1.74125,1.74132,1.74125,1.74132,39200000.0
2005-12-21 17:48:00,1.74132,1.74139,1.74116,1.74129,82800002.0
2005-12-21 17:49:00,1.74122,1.74129,1.74106,1.74106,82600000.0
2005-12-21 17:50:00,1.74097,1.74119,1.74087,1.74087,66600000.0
2005-12-21 17:51:00,1.74069,1.74069,1.73967,1.73967,56100000.0
2005-12-21 17:52:00,1.73967,1.73974,1.7391,1.73915,67500000.0
2005-12-21 17:53:00,1.73913,1.7396,1.73903,1.73957,83100000.0
2005-12-21 17:54:00,1.73967,1.73974,1.73954,1.73958,95700001.0
2005-12-21 17:55:00,1.73931,1.73931,1.73859,1.73859,28700000.0
2005-12-21 17:56:00,1.73835,1.73865,1.73829,1.73865,24900000.0
2005-12-21 17:57:00,1.73882,1.7393,1.73876,1.73925,93099998.0
2005-12-21 17:58:00,1.73932,1.73935,1.73917,1.73925,59000001.0
2005-12-21 17:59:00,1.73937,1.73944,1.73887,1.73887,30700000.0
2005-12-21 18:00:00,1.73857,1.73901,1.73857,1.73892,72099998.0
2005-12-21 18:01:00,1.73888,1.73901,1.73877,1.73901,1000999997.0
2005-12-21 18:02:00,1.73905,1.73913,1.73894,1.73913,1097999996.0
2005-12-21 18:03:00,1.73919,1.73948,1.73918,1.73938,1412399995.0
2005-12-21 18:04:00,1.73948,1.73964,1.73939,1.73959,817699996.0
2005-12-21 18:05:00,1.73957,1.73966,1.7395,1.73952,1195499995.0
2005-12-21 18:06:00,1.73947,1.73947,1.73924,1.73936,1091199998.0
2005-12-21 18:07:00,1.73937,1.73953,1.73934,1.73953,1070099998.0
2005-12-21 18:08:00,1.73953,1.73953,1.73929,1.73931,1261249997.0
2005-12-21 18:09:00,1.73929,1.73947,1.73898,1.73909,503349999.0
2005-12-21 18:10:00,1.7391,1.73938,1.7391,1.73926,867300000.0
2005-12-21 18:11:00,1.73922,1.73964,1.73922,1.73962,498250000.0
2005-12-21 18:12:00,1.73971,1.74001,1.73971,1.73984,729499999.0
2005-12-21 18:13:00,1.73993,1.74031,1.73993,1.7402,500000001.0
2005-12-21 18:14:00,1.74015,1.74015,1.73975,1.73975,796600004.0
2005-12-21 18:15:00,1.73977,1.74003,1.73977,1.73993,709499998.0
2005-12-21 18:16:00,1.73991,1.73991,1.73947,1.73958,495500001.0
2005-12-21 18:17:00,1.73955,1.73965,1.73946,1.73946,488899999.0
2005-12-21 18:18:00,1.73939,1.73952,1.73933,1.73937,780700000.0
2005-12-21 18:19:00,1.73943,1.73949,1.73911,1.73918,539169993.0
2005-12-21 18:20:00,1.73922,1.73975,1.73921,1.73968,563600001.0
2005-12-21 18:21:00,1.73978,1.73994,1.73944,1.73956,788900004.0
2005-12-21 18:22:00,1.7396,1.7396,1.73941,1.73942,517399999.0
2005-12-21 18:23:00,1.7394,1.73968,1.7391,1.73935,878600004.0
2005-12-21 18:24:00,1.73938,1.7395,1.73921,1.73936,834999996.0
2005-12-21 18:25:00,1.73937,1.7396,1.73932,1.73944,756350000.0
2005-12-21 18:26:00,1.73945,1.7396,1.7393,1.7396,572999996.0
2005-12-21 18:27:00,1.73965,1.73969,1.73947,1.73965,689950002.0
2005-12-21 18:28:00,1.73957,1.73959,1.73938,1.73945,331999999.0
2005-12-21 18:29:00,1.73939,1.73941,1.73914,1.73925,674200000.0
2005-12-21 18:30:00,1.73925,1.73928,1.73915,1.73918,824749999.0
2005-12-21 18:31:00,1.73923,1.73935,1.73915,1.73915,589999998.0
2005-12-21 18:32:00,1.7391,1.73932,1.73903,1.73918,379599998.0
2005-12-21 18:33:00,1.73921,1.73933,1.7392,1.73928,748599993.0
2005-12-21 18:34:00,1.73931,1.73941,1.73921,1.73925,599800001.0
2005-12-21 18:35:00,1.73927,1.73958,1.73927,1.73953,407900001.0
2005-12-21 18:36:00,1.73959,1.7402,1.73959,1.7402,160999996.0
2005-12-21 18:37:00,1.74023,1.74023,1.74014,1.74019,116800001.0
2005-12-21 18:38:00,1.74029,1.74041,1.74011,1.74024,205399998.0
2005-12-21 18:39:00,1.7402,1.74048,1.74015,1.74042,197699997.0
2005-12-21 18:40:00,1.74035,1.74051,1.74022,1.74022,504700000.0
2005-12-21 18:41:00,1.74013,1.74024,1.7393,1.73931,341000002.0
2005-12-21 18:42:00,1.73917,1.73931,1.73887,1.73887,125970000.0
2005-12-21 18:43:00,1.7389,1.73899,1.73843,1.7385,128100001.0
2005-12-21 18:44:00,1.73845,1.73864,1.73841,1.73856,404199999.0
2005-12-21 18:45:00,1.73856,1.73863,1.73838,1.73863,254600000.0
2005-12-21 18:46:00,1.73861,1.73867,1.73824,1.73824,173800001.0
2005-12-21 18:47:00,1.73804,1.73832,1.73804,1.73827,290600001.0
2005-12-21 18:48:00,1.7383,1.73888,1.7383,1.73879,369399999.0
2005-12-21 18:49:00,1.73879,1.73922,1.73879,1.73916,64049999.0
2005-12-21 18:50:00,1.73923,1.73934,1.73921,1.73924,162400001.0
2005-12-21 18:51:00,1.73937,1.73967,1.73937,1.73948,360900001.0
2005-12-21 18:52:00,1.73939,1.7397,1.73939,1.7397,556999999.0
2005-12-21 18:53:00,1.73977,1.7405,1.73977,1.7405,501000001.0
2005-12-21 18:54:00,1.74045,1.74045,1.73982,1.73982,205199999.0
2005-12-21 18:55:00,1.73984,1.74016,1.73984,1.74016,595299999.0
2005-12-21 18:56:00,1.74017,1.74021,1.74007,1.74009,211200002.0
2005-12-21 18:57:00,1.74005,1.74016,1.73999,1.74009,389200003.0
2005-12-21 18:58:00,1.74001,1.74008,1.73971,1.73971,682100000.0
2005-12-21 18:59:00,1.73965,1.73978,1.73964,1.73978,445799999.0
2005-12-21 19:00:00,1.73977,1.73991,1.73977,1.73981,242700001.0
2005-12-21 19:01:00,1.73987,1.74036,1.73987,1.74036,91700000.0
2005-12-21 19:02:00,1.74043,1.74053,1.74039,1.74039,307400001.0
2005-12-21 19:03:00,1.7404,1.74047,1.7403,1.74037,555000000.0
2005-12-21 19:04:00,1.74045,1.74045,1.74038,1.74045,334200000.0
2005-12-21 19:05:00,1.74045,1.74045,1.7404,1.74045,131900001.0
2005-12-21 19:06:00,1.74045,1.74045,1.7403,1.74045,687400001.0
2005-12-21 19:07:00,1.74047,1.74054,1.74044,1.74048,417100000.0
2005-12-21 19:08:00,1.7404,1.74045,1.74032,1.74045,510750002.0
2005-12-21 19:09:00,1.74047,1.74053,1.74041,1.74047,268700000.0
2005-12-21 19:10:00,1.74044,1.74056,1.74041,1.74047,391700001.0
2005-12-21 19:11:00,1.74047,1.74048,1.74039,1.74039,137600002.0
2005-12-21 19:12:00,1.7404,1.74045,1.74037,1.7404,119500001.0
2005-12-21 19:13:00,1.74043,1.74043,1.74024,1.74027,578050002.0
2005-12-21 19:14:00,1.74021,1.74033,1.74021,1.74033,190549999.0
2005-12-21 19:15:00,1.74039,1.74048,1.74037,1.74048,425200003.0
2005-12-21 19:16:00,1.74052,1.74061,1.74052,1.7406,138299999.0
2005-12-21 19:17:00,1.74061,1.74062,1.74055,1.74057,178599999.0
2005-12-21 19:18:00,1.74055,1.74061,1.74045,1.74048,191900000.0
2005-12-21 19:19:00,1.74047,1.74053,1.7404,1.74053,344199997.0
2005-12-21 19:20:00,1.74054,1.74071,1.74054,1.74067,367399999.0
2005-12-21 19:21:00,1.74075,1.74101,1.74075,1.74098,456400003.0
2005-12-21 19:22:00,1.741,1.74105,1.74093,1.741,299000002.0
2005-12-21 19:23:00,1.74098,1.74108,1.7409,1.741,273799999.0
2005-12-21 19:24:00,1.74093,1.741,1.74077,1.74077,133400000.0
2005-12-21 19:25:00,1.74073,1.74073,1.74053,1.7407,117700002.0
2005-12-21 19:26:00,1.74072,1.74072,1.74061,1.74063,297299999.0
2005-12-21 19:27:00,1.74072,1.7409,1.7407,1.74073,485600000.0
2005-12-21 19:28:00,1.74065,1.74068,1.74042,1.74042,439499999.0
2005-12-21 19:29:00,1.74034,1.74048,1.74034,1.7404,265100001.0
2005-12-21 19:30:00,1.74034,1.7405,1.74034,1.7405,423599997.0
2005-12-21 19:31:00,1.74048,1.74055,1.74037,1.74055,230199999.0
2005-12-21 19:32:00,1.74058,1.74066,1.74053,1.74057,360199998.0
2005-12-21 19:33:00,1.74058,1.74063,1.74048,1.74063,324199999.0
2005-12-21 19:34:00,1.74059,1.74062,1.74043,1.74048,200499999.0
2005-12-21 19:35:00,1.7405,1.74054,1.74042,1.74047,328500001.0
2005-12-21 19:36:00,1.74047,1.7406,1.74043,1.74043,388299998.0
2005-12-21 19:37:00,1.74037,1.74059,1.74036,1.74041,248300001.0
2005-12-21 19:38:00,1.74042,1.74077,1.74042,1.74077,102600000.0
2005-12-21 19:39:00,1.74077,1.74088,1.74068,1.74088,156499998.0
2005-12-21 19:40:00,1.74096,1.74107,1.74093,1.741,352700000.0
2005-12-21 19:41:00,1.74101,1.74112,1.74101,1.74108,308200004.0
2005-12-21 19:42:00,1.74109,1.74115,1.74103,1.74115,178699999.0
2005-12-21 19:43:00,1.7411,1.74116,1.74102,1.74109,191400001.0
2005-12-21 19:44:00,1.7411,1.7413,1.7411,1.74112,353769998.0
2005-12-21 19:45:00,1.74112,1.74131,1.74109,1.74131,130400001.0
2005-12-21 19:46:00,1.74135,1.74135,1.74127,1.7413,257200001.0
2005-12-21 19:47:00,1.74132,1.74146,1.74123,1.74146,100900000.0
2005-12-21 19:48:00,1.74153,1.74181,1.74153,1.7417,179000001.0
2005-12-21 19:49:00,1.74177,1.74188,1.74177,1.74187,292399998.0
2005-12-21 19:50:00,1.74184,1.7419,1.74154,1.74154,335800000.0
2005-12-21 19:51:00,1.74146,1.74207,1.74146,1.74198,347300000.0
2005-12-21 19:52:00,1.74212,1.74238,1.74212,1.74212,195670000.0
2005-12-21 19:53:00,1.74216,1.74224,1.74216,1.74224,75499997.0
2005-12-21 19:54:00,1.74225,1.74228,1.74217,1.7422,165499999.0
2005-12-21 19:55:00,1.74217,1.74228,1.74216,1.74228,59500000.0
2005-12-21 19:56:00,1.74231,1.74238,1.74227,1.74228,387600004.0
2005-12-21 19:57:00,1.7422,1.74227,1.74217,1.7422,330699999.0
2005-12-21 19:58:00,1.74216,1.74216,1.74175,1.74175,355100000.0
2005-12-21 19:59:00,1.74164,1.74164,1.74128,1.74128,310900002.0
2005-12-21 20:00:00,1.74117,1.74117,1.74097,1.74106,174100001.0
2005-12-21 20:01:00,1.74103,1.74103,1.74091,1.74103,149100002.0
2005-12-21 20:02:00,1.7411,1.7412,1.74109,1.74111,175099998.0
2005-12-21 20:03:00,1.74108,1.74111,1.741,1.741,91000001.0
2005-12-21 20:04:00,1.74098,1.74098,1.7409,1.74097,217900000.0
2005-12-21 20:05:00,1.74102,1.74137,1.741,1.74137,264599999.0
2005-12-21 20:06:00,1.74146,1.74174,1.74146,1.74159,175199999.0
2005-12-21 20:07:00,1.74166,1.74222,1.74166,1.74222,80999999.0
2005-12-21 20:08:00,1.74235,1.74236,1.74221,1.74235,310899998.0
2005-12-21 20:09:00,1.74227,1.74232,1.74223,1.7423,156000002.0
2005-12-21 20:10:00,1.74227,1.74227,1.74212,1.74216,66000000.0
2005-12-21 20:11:00,1.74218,1.74218,1.74161,1.74161,63500001.0
2005-12-21 20:12:00,1.7415,1.74159,1.74138,1.74157,550050003.0
2005-12-21 20:13:00,1.7416,1.74183,1.74158,1.74173,149600001.0
2005-12-21 20:14:00,1.74182,1.74194,1.74182,1.74188,101000000.0
2005-12-21 20:15:00,1.74189,1.74195,1.7418,1.74184,413200002.0
2005-12-21 20:16:00,1.74188,1.74278,1.74188,1.74278,163799997.0
2005-12-21 20:17:00,1.74282,1.7429,1.74228,1.7423,73100001.0
2005-12-21 20:18:00,1.74231,1.74243,1.74231,1.74239,130900000.0
2005-12-21 20:19:00,1.74241,1.74243,1.74233,1.74237,136400000.0
2005-12-21 20:20:00,1.74232,1.74242,1.74224,1.7423,259700001.0
2005-12-21 20:21:00,1.74227,1.74228,1.74212,1.74212,168900002.0
2005-12-21 20:22:00,1.74209,1.74209,1.74201,1.74209,107600000.0
2005-12-21 20:23:00,1.7421,1.74219,1.74204,1.74207,306900001.0
2005-12-21 20:24:00,1.74208,1.74224,1.74208,1.74217,143599999.0
2005-12-21 20:25:00,1.74215,1.74215,1.74199,1.74207,422200001.0
2005-12-21 20:26:00,1.74201,1.7422,1.74201,1.74216,490350000.0
2005-12-21 20:27:00,1.7423,1.7425,1.7423,1.7425,366500002.0
2005-12-21 20:28:00,1.74252,1.74255,1.74245,1.7425,323699997.0
2005-12-21 20:29:00,1.74255,1.74258,1.7425,1.7425,261799999.0
2005-12-21 20:30:00,1.7425,1.74257,1.74245,1.7425,803299999.0
2005-12-21 20:31:00,1.74245,1.74245,1.74197,1.7421,708599995.0
2005-12-21 20:32:00,1.74212,1.74226,1.74211,1.74211,665699996.0
2005-12-21 20:33:00,1.74205,1.74208,1.74192,1.74192,291400002.0
2005-12-21 20:34:00,1.74203,1.74243,1.74203,1.74243,104900001.0
2005-12-21 20:35:00,1.74252,1.74258,1.74236,1.74237,54300000.0
2005-12-21 20:36:00,1.74243,1.74254,1.74243,1.74246,155200000.0
2005-12-21 20:37:00,1.74238,1.7425,1.74232,1.74232,170100000.0
2005-12-21 20:38:00,1.74228,1.74251,1.74227,1.74229,186399998.0
2005-12-21 20:39:00,1.74239,1.74251,1.74237,1.74247,173399999.0
2005-12-21 20:40:00,1.74249,1.74255,1.74234,1.74234,155300001.0
2005-12-21 20:41:00,1.74225,1.74238,1.74225,1.74238,156000001.0
2005-12-21 20:42:00,1.74243,1.74243,1.74232,1.74232,25800000.0
2005-12-21 20:43:00,1.7424,1.7424,1.74205,1.74211,252399998.0
2005-12-21 20:44:00,1.74208,1.74208,1.74198,1.74198,405699998.0
2005-12-21 20:45:00,1.74195,1.74195,1.7419,1.74195,143799998.0
2005-12-21 20:46:00,1.742,1.74267,1.742,1.74263,119400000.0
2005-12-21 20:47:00,1.74258,1.74272,1.74246,1.74259,445949997.0
2005-12-21 20:48:00,1.74248,1.74248,1.74227,1.74243,178200000.0
2005-12-21 20:49:00,1.74243,1.74244,1.74202,1.74202,124499999.0
2005-12-21 20:50:00,1.74194,1.74204,1.7419,1.74195,383000002.0
2005-12-21 20:51:00,1.74199,1.74206,1.74194,1.74194,369599995.0
2005-12-21 20:52:00,1.74187,1.74207,1.74187,1.74196,206900000.0
2005-12-21 20:53:00,1.74195,1.74201,1.7418,1.7418,642899998.0
2005-12-21 20:54:00,1.74182,1.74187,1.74175,1.74177,395500000.0
2005-12-21 20:55:00,1.7418,1.74185,1.74178,1.7418,312600000.0
2005-12-21 20:56:00,1.7418,1.74185,1.74177,1.74177,418800001.0
2005-12-21 20:57:00,1.74181,1.74194,1.74178,1.74189,556499999.0
2005-12-21 20:58:00,1.74201,1.74215,1.742,1.74209,293600000.0
2005-12-21 20:59:00,1.7421,1.74229,1.74201,1.74211,520299999.0
2005-12-21 21:00:00,1.74211,1.74221,1.74207,1.74215,372099996.0
2005-12-21 21:01:00,1.74212,1.74228,1.7421,1.74218,300870000.0
2005-12-21 21:02:00,1.74217,1.74217,1.74187,1.74205,215100000.0
2005-12-21 21:03:00,1.742,1.74207,1.74193,1.742,155000000.0
2005-12-21 21:04:00,1.74205,1.74239,1.74205,1.74239,173200001.0
2005-12-21 21:05:00,1.7424,1.74251,1.74235,1.74242,230900000.0
2005-12-21 21:06:00,1.74239,1.74257,1.74239,1.74241,185200002.0
2005-12-21 21:07:00,1.7424,1.74252,1.74237,1.74252,79000001.0
2005-12-21 21:08:00,1.74254,1.74254,1.74242,1.74242,73900000.0
2005-12-21 21:09:00,1.74235,1.74245,1.74235,1.7424,111400001.0
2005-12-21 21:10:00,1.74244,1.74244,1.74237,1.74243,125299997.0
2005-12-21 21:11:00,1.74242,1.74262,1.7424,1.74262,143199999.0
2005-12-21 21:12:00,1.74264,1.74273,1.74258,1.74273,83100000.0
2005-12-21 21:13:00,1.74282,1.74331,1.74278,1.74324,198200002.0
2005-12-21 21:14:00,1.74325,1.74329,1.74307,1.74317,285799997.0
2005-12-21 21:15:00,1.74321,1.74321,1.74306,1.7432,219400002.0
2005-12-21 21:16:00,1.74325,1.74325,1.7432,1.7432,122899999.0
2005-12-21 21:17:00,1.74321,1.74331,1.74316,1.74331,211300002.0
2005-12-21 21:18:00,1.74329,1.74329,1.74303,1.74303,35500000.0
2005-12-21 21:19:00,1.74307,1.74313,1.74306,1.74313,60100000.0
2005-12-21 21:20:00,1.74312,1.74312,1.74294,1.74295,365999999.0
2005-12-21 21:21:00,1.74293,1.74305,1.74293,1.743,183499999.0
2005-12-21 21:22:00,1.74301,1.74312,1.74301,1.74301,135799999.0
2005-12-21 21:23:00,1.743,1.74311,1.74295,1.74311,89500000.0
2005-12-21 21:24:00,1.74308,1.74323,1.74305,1.74312,165000002.0
2005-12-21 21:25:00,1.74309,1.74313,1.74291,1.74299,156600002.0
2005-12-21 21:26:00,1.74295,1.74295,1.74285,1.74285,42500000.0
2005-12-21 21:27:00,1.7428,1.74285,1.7428,1.7428,68000000.0
2005-12-21 21:28:00,1.7428,1.74285,1.74275,1.74285,244999999.0
2005-12-21 21:29:00,1.74296,1.74304,1.74296,1.74304,52800000.0
2005-12-21 21:30:00,1.74318,1.74322,1.74318,1.74322,8000000.0
2005-12-21 21:31:00,1.74329,1.74341,1.74329,1.74341,31300000.0
2005-12-21 21:32:00,1.74347,1.74367,1.74337,1.74353,283600002.0
2005-12-21 21:33:00,1.74369,1.74389,1.74366,1.74381,209000002.0
2005-12-21 21:34:00,1.74381,1.74381,1.74365,1.74365,218199998.0
2005-12-21 21:35:00,1.74373,1.74377,1.74373,1.74373,63199998.0
2005-12-21 21:36:00,1.74378,1.74388,1.74378,1.74378,88400000.0
2005-12-21 21:37:00,1.7438,1.744,1.7438,1.74394,172400002.0
2005-12-21 21:38:00,1.74393,1.74398,1.7439,1.7439,107500000.0
2005-12-21 21:39:00,1.74392,1.74402,1.74389,1.74389,23700000.0
2005-12-21 21:40:00,1.74383,1.74387,1.74375,1.7438,121600002.0
2005-12-21 21:41:00,1.74384,1.74427,1.74384,1.74427,138100001.0
2005-12-21 21:42:00,1.7444,1.74519,1.7444,1.74491,88500000.0
2005-12-21 21:43:00,1.7449,1.74498,1.74485,1.74495,43900000.0
2005-12-21 21:44:00,1.74492,1.74499,1.74481,1.74493,119200001.0
2005-12-21 21:45:00,1.74491,1.74493,1.74487,1.74487,67400000.0
2005-12-21 21:46:00,1.7448,1.7448,1.7446,1.74473,150600003.0
2005-12-21 21:47:00,1.74472,1.74473,1.7445,1.74471,250400000.0
2005-12-21 21:48:00,1.74475,1.74502,1.74472,1.74478,72400001.0
2005-12-21 21:49:00,1.74476,1.74495,1.74476,1.74495,68500000.0
2005-12-21 21:50:00,1.74497,1.74504,1.74491,1.74496,67699998.0
2005-12-21 21:51:00,1.74492,1.74492,1.74479,1.74485,146399999.0
2005-12-21 21:52:00,1.74491,1.74498,1.74487,1.74487,58900000.0
2005-12-21 21:53:00,1.74487,1.74489,1.74445,1.74445,48200001.0
2005-12-21 21:54:00,1.74443,1.74448,1.74428,1.74428,110900001.0
2005-12-21 21:55:00,1.74425,1.74433,1.74421,1.74429,190800000.0
2005-12-21 21:56:00,1.74427,1.74429,1.74418,1.74425,68500000.0
2005-12-21 21:57:00,1.74428,1.74437,1.74428,1.74437,84100001.0
2005-12-21 21:58:00,1.74437,1.74437,1.74421,1.7443,70500001.0
2005-12-21 21:59:00,1.7443,1.74449,1.74425,1.74425,343500003.0
2005-12-21 22:00:00,1.74428,1.7443,1.74406,1.74406,200799998.0
2005-12-21 22:01:00,1.74396,1.74396,1.74342,1.74342,92699999.0
2005-12-21 22:02:00,1.74342,1.74352,1.74326,1.7433,263800000.0
2005-12-21 22:03:00,1.74318,1.74324,1.74315,1.7432,86400002.0
2005-12-21 22:04:00,1.74317,1.74325,1.74317,1.7432,341200000.0
2005-12-21 22:05:00,1.7432,1.7432,1.74315,1.7432,148699996.0
2005-12-21 22:06:00,1.74322,1.74345,1.74322,1.74345,63699999.0
2005-12-21 22:07:00,1.74352,1.74352,1.74342,1.74342,70300001.0
2005-12-21 22:08:00,1.74338,1.74338,1.74326,1.74329,89700001.0
2005-12-21 22:09:00,1.74318,1.74318,1.74268,1.74269,25800000.0
2005-12-21 22:10:00,1.74259,1.74266,1.74259,1.74261,23600000.0
2005-12-21 22:11:00,1.74255,1.74255,1.74232,1.74232,25700000.0
2005-12-21 22:12:00,1.74227,1.74227,1.7421,1.74217,163800000.0
2005-12-21 22:13:00,1.74223,1.74238,1.74223,1.74238,32500000.0
2005-12-21 22:14:00,1.74245,1.74255,1.74245,1.74252,39499999.0
2005-12-21 22:15:00,1.74251,1.74251,1.74224,1.74226,286399997.0
2005-12-21 22:16:00,1.74225,1.74244,1.7422,1.74229,270200003.0
2005-12-21 22:17:00,1.7423,1.74237,1.74227,1.74227,29000000.0
2005-12-21 22:18:00,1.74225,1.74235,1.74225,1.74225,43400000.0
2005-12-21 22:19:00,1.74223,1.7423,1.7422,1.7423,40200000.0
2005-12-21 22:20:00,1.74233,1.7424,1.74233,1.74235,55500000.0
2005-12-21 22:21:00,1.7424,1.7424,1.74233,1.74235,77700000.0
2005-12-21 22:22:00,1.74237,1.74259,1.74237,1.74238,38000000.0
2005-12-21 22:23:00,1.74234,1.74242,1.74218,1.74218,141249999.0
2005-12-21 22:24:00,1.74221,1.74236,1.7422,1.74227,76500000.0
2005-12-21 22:25:00,1.74232,1.74245,1.74232,1.74238,128200000.0
2005-12-21 22:26:00,1.74242,1.74247,1.74242,1.74246,37199999.0
2005-12-21 22:27:00,1.74243,1.74256,1.74239,1.74256,47200001.0
2005-12-21 22:28:00,1.74269,1.74279,1.74266,1.74277,126600001.0
2005-12-21 22:29:00,1.74276,1.74281,1.74264,1.74272,184900003.0
2005-12-21 22:30:00,1.74276,1.74277,1.74269,1.74273,100300001.0
2005-12-21 22:31:00,1.74273,1.74273,1.74265,1.74266,78700001.0
2005-12-21 22:32:00,1.74265,1.7427,1.74265,1.74265,185599999.0
2005-12-21 22:33:00,1.74264,1.74265,1.74258,1.74258,72299999.0
2005-12-21 22:34:00,1.7426,1.74271,1.74254,1.7426,164400000.0
2005-12-21 22:35:00,1.74265,1.74275,1.74265,1.74275,39400000.0
2005-12-21 22:36:00,1.74271,1.74271,1.74254,1.74254,12900000.0
2005-12-21 22:37:00,1.74266,1.7427,1.74253,1.74253,93300000.0
2005-12-21 22:38:00,1.74245,1.74258,1.74245,1.74258,50400000.0
2005-12-21 22:39:00,1.74262,1.74268,1.74262,1.74268,72100001.0
2005-12-21 22:40:00,1.74268,1.74268,1.7426,1.74261,78700001.0
2005-12-21 22:41:00,1.7426,1.74267,1.7426,1.74267,83700000.0
2005-12-21 22:42:00,1.74263,1.74263,1.74248,1.74256,36200000.0
2005-12-21 22:43:00,1.74249,1.74259,1.74249,1.74257,74000000.0
2005-12-21 22:44:00,1.74262,1.74279,1.74262,1.74274,209900002.0
2005-12-21 22:45:00,1.7427,1.7427,1.74257,1.74257,78400000.0
2005-12-21 22:46:00,1.74252,1.74269,1.74244,1.74269,78300000.0
2005-12-21 22:47:00,1.74269,1.7427,1.74263,1.74263,119500004.0
2005-12-21 22:48:00,1.74259,1.74265,1.74259,1.74265,38600000.0
2005-12-21 22:49:00,1.74277,1.74287,1.74276,1.74276,43700000.0
2005-12-21 22:50:00,1.74277,1.7429,1.74276,1.74282,48300001.0
2005-12-21 22:51:00,1.74281,1.74296,1.74281,1.74296,8300000.0
2005-12-21 22:52:00,1.74313,1.7432,1.74313,1.7432,50900000.0
2005-12-21 22:53:00,1.7432,1.74346,1.74295,1.7434,26600000.0
2005-12-21 22:54:00,1.74345,1.74348,1.74338,1.74338,45600000.0
2005-12-21 22:55:00,1.74331,1.74331,1.74319,1.7432,63799999.0
2005-12-21 22:56:00,1.74314,1.7432,1.74306,1.74318,95300000.0
2005-12-21 22:57:00,1.74327,1.74327,1.74313,1.74313,6100000.0
2005-12-21 22:58:00,1.7431,1.7433,1.7431,1.74312,76399999.0
2005-12-21 22:59:00,1.7431,1.7431,1.743,1.74305,152800000.0
2005-12-21 23:00:00,1.74285,1.74314,1.74285,1.74314,33800000.0
2005-12-21 23:01:00,1.74328,1.74328,1.7432,1.74322,40500000.0
2005-12-21 23:02:00,1.74324,1.74331,1.74324,1.74331,9200000.0
2005-12-21 23:03:00,1.7433,1.7433,1.7433,1.7433,500000.0
2005-12-21 23:04:00,1.7433,1.74335,1.74323,1.74333,63699999.0
2005-12-21 23:05:00,1.7433,1.74333,1.7433,1.74333,19200000.0
2005-12-21 23:06:00,1.74329,1.74329,1.74314,1.7432,16500000.0
2005-12-21 23:07:00,1.74322,1.74331,1.74317,1.74318,77900001.0
2005-12-21 23:08:00,1.74307,1.74308,1.74302,1.74302,24000000.0
2005-12-21 23:09:00,1.74296,1.74296,1.74287,1.74288,61699999.0
2005-12-21 23:10:00,1.74286,1.74289,1.74286,1.74289,10600000.0
2005-12-21 23:11:00,1.74283,1.74283,1.74268,1.74272,91099998.0
2005-12-21 23:12:00,1.74269,1.74271,1.74265,1.74265,97900002.0
2005-12-21 23:13:00,1.74275,1.74275,1.74265,1.74275,64100000.0
2005-12-21 23:14:00,1.7427,1.74275,1.74255,1.74275,168900001.0
2005-12-21 23:15:00,1.7427,1.7427,1.74265,1.74265,20000000.0
2005-12-21 23:16:00,1.74275,1.74275,1.74275,1.74275,12900000.0
2005-12-21 23:17:00,1.7427,1.74275,1.7427,1.74275,46700000.0
2005-12-21 23:18:00,1.74273,1.74278,1.74255,1.74275,41400000.0
2005-12-21 23:19:00,1.74268,1.74279,1.74262,1.74262,44600000.0
2005-12-21 23:20:00,1.74272,1.74278,1.74269,1.74278,48599999.0
2005-12-21 23:21:00,1.74273,1.74283,1.74266,1.74283,72899999.0
2005-12-21 23:22:00,1.74274,1.74283,1.7427,1.74283,23500000.0
2005-12-21 23:23:00,1.74278,1.74288,1.74278,1.74286,75899999.0
2005-12-21 23:24:00,1.74283,1.74283,1.74271,1.74276,41200001.0
2005-12-21 23:25:00,1.74277,1.74278,1.74271,1.74278,17300000.0
2005-12-21 23:26:00,1.74271,1.74271,1.74267,1.74267,19600000.0
2005-12-21 23:27:00,1.74258,1.74262,1.74258,1.74262,37500000.0
2005-12-21 23:28:00,1.74259,1.74261,1.74259,1.74261,30000000.0
2005-12-21 23:29:00,1.74273,1.74273,1.74262,1.74262,111000000.0
2005-12-21 23:30:00,1.74271,1.74281,1.74266,1.7427,165100000.0
2005-12-21 23:31:00,1.74255,1.74265,1.74255,1.7426,54600000.0
2005-12-21 23:32:00,1.74265,1.74278,1.74261,1.7427,96199998.0
2005-12-21 23:33:00,1.74262,1.74263,1.74262,1.74263,19200000.0
2005-12-21 23:34:00,1.74251,1.74263,1.74251,1.74259,103900001.0
2005-12-21 23:35:00,1.74263,1.74279,1.74263,1.74279,2900000.0
2005-12-21 23:36:00,1.74291,1.74304,1.74291,1.74304,4500000.0
2005-12-21 23:37:00,1.74326,1.74334,1.74326,1.74334,22399999.0
2005-12-21 23:38:00,1.74347,1.7436,1.74347,1.74348,72699999.0
2005-12-21 23:39:00,1.74337,1.7436,1.74337,1.7436,28300000.0
2005-12-21 23:40:00,1.74363,1.74363,1.74354,1.74357,13500000.0
2005-12-21 23:41:00,1.74357,1.74377,1.74357,1.74369,51100000.0
2005-12-21 23:42:00,1.74355,1.74379,1.74353,1.74379,29700000.0
2005-12-21 23:43:00,1.74374,1.74382,1.74357,1.74382,45900000.0
2005-12-21 23:44:00,1.74375,1.74375,1.74368,1.74368,24399999.0
2005-12-21 23:45:00,1.74359,1.74365,1.74347,1.74365,95800000.0
2005-12-21 23:46:00,1.74367,1.74396,1.74367,1.74393,22400000.0
2005-12-21 23:47:00,1.74413,1.74423,1.74405,1.74405,55400000.0
2005-12-21 23:48:00,1.744,1.74405,1.744,1.744,13200000.0
2005-12-21 23:49:00,1.74407,1.74407,1.74405,1.74406,27200000.0
2005-12-21 23:50:00,1.74414,1.74421,1.74407,1.74407,90799998.0
2005-12-21 23:51:00,1.74401,1.74406,1.74401,1.74406,4200000.0
2005-12-21 23:52:00,1.74414,1.7443,1.74414,1.74423,33000000.0
2005-12-21 23:53:00,1.74433,1.74433,1.74415,1.74431,62000000.0
2005-12-21 23:54:00,1.74437,1.74457,1.74437,1.74449,71699998.0
2005-12-21 23:55:00,1.74447,1.74456,1.74443,1.74454,30000000.0
2005-12-21 23:56:00,1.74449,1.74467,1.74448,1.74466,71300000.0
2005-12-21 23:57:00,1.7447,1.7447,1.7447,1.7447,6400000.0
2005-12-21 23:58:00,1.74473,1.74473,1.74462,1.74462,25300000.0
2005-12-21 23:59:00,1.74465,1.74465,1.74465,1.74465,50099998.0
2005-12-22 00:00:00,1.74463,1.74465,1.74463,1.74465,2900000.0
2005-12-22 00:01:00,1.74483,1.74525,1.74483,1.74499,85899997.0
2005-12-22 00:02:00,1.74498,1.74525,1.74492,1.7451,65000000.0
2005-12-22 00:03:00,1.74512,1.74515,1.74496,1.74512,74300001.0
2005-12-22 00:04:00,1.74505,1.74538,1.7449,1.74514,83399999.0
2005-12-22 00:05:00,1.74493,1.74499,1.74455,1.74458,91100000.0
2005-12-22 00:06:00,1.7445,1.74518,1.7445,1.74494,51900000.0
2005-12-22 00:07:00,1.7449,1.74516,1.74483,1.74487,57500000.0
2005-12-22 00:08:00,1.74501,1.74529,1.74493,1.74524,86300000.0
2005-12-22 00:09:00,1.74545,1.74561,1.74528,1.74554,58400000.0
2005-12-22 00:10:00,1.74536,1.74549,1.7453,1.74538,72500000.0
2005-12-22 00:11:00,1.74542,1.74551,1.74521,1.74521,38999999.0
2005-12-22 00:12:00,1.74513,1.74535,1.74506,1.74522,106800000.0
2005-12-22 00:13:00,1.7454,1.74543,1.74515,1.74532,48300000.0
2005-12-22 00:14:00,1.74542,1.74543,1.74506,1.7451,94300000.0
2005-12-22 00:15:00,1.74505,1.7454,1.745,1.7454,81499999.0
2005-12-22 00:16:00,1.74527,1.74542,1.74511,1.7454,120600003.0
2005-12-22 00:17:00,1.74528,1.74528,1.74517,1.74517,4200000.0
2005-12-22 00:18:00,1.74488,1.74526,1.74488,1.74508,70200000.0
2005-12-22 00:19:00,1.74493,1.74507,1.74477,1.7449,63600000.0
2005-12-22 00:20:00,1.74495,1.74517,1.74481,1.74498,114699998.0
2005-12-22 00:21:00,1.74501,1.74524,1.74491,1.74514,71600002.0
2005-12-22 00:22:00,1.74505,1.74512,1.74487,1.74496,67300000.0
2005-12-22 00:23:00,1.74488,1.74539,1.74485,1.74505,126799998.0
2005-12-22 00:24:00,1.74492,1.74529,1.74492,1.74516,47700001.0
2005-12-22 00:25:00,1.745,1.74518,1.7448,1.74483,57400000.0
2005-12-22 00:26:00,1.74493,1.74505,1.74477,1.74505,70900000.0
2005-12-22 00:27:00,1.74488,1.74517,1.74467,1.74488,78900000.0
2005-12-22 00:28:00,1.74495,1.74501,1.74476,1.74495,95899999.0
2005-12-22 00:29:00,1.74486,1.74511,1.74483,1.74483,122699999.0
2005-12-22 00:30:00,1.74443,1.74444,1.74426,1.74444,106500000.0
2005-12-22 00:31:00,1.7445,1.7446,1.7445,1.7446,13100000.0
2005-12-22 00:32:00,1.7446,1.74478,1.74448,1.74478,58399999.0
2005-12-22 00:33:00,1.74481,1.74481,1.74479,1.74479,8900000.0
2005-12-22 00:34:00,1.74473,1.74473,1.74463,1.74473,47300000.0
2005-12-22 00:35:00,1.74468,1.74468,1.74464,1.74464,13200000.0
2005-12-22 00:36:00,1.74458,1.74467,1.74457,1.74467,59199998.0
2005-12-22 00:37:00,1.74464,1.74475,1.74462,1.74474,37199999.0
2005-12-22 00:38:00,1.74459,1.74459,1.74453,1.74453,12200000.0
2005-12-22 00:39:00,1.74457,1.74472,1.74457,1.74472,61500000.0
2005-12-22 00:40:00,1.74475,1.74475,1.74475,1.74475,26799999.0
2005-12-22 00:41:00,1.74472,1.74475,1.7447,1.74475,53900000.0
2005-12-22 00:42:00,1.74472,1.7448,1.74466,1.74477,48200001.0
2005-12-22 00:43:00,1.74483,1.74483,1.74472,1.74472,58399999.0
2005-12-22 00:44:00,1.7447,1.74471,1.7446,1.74461,37200000.0
2005-12-22 00:45:00,1.7446,1.74465,1.74458,1.74465,11100000.0
2005-12-22 00:46:00,1.7446,1.74489,1.74459,1.74489,82600001.0
2005-12-22 00:47:00,1.7449,1.74495,1.74487,1.74492,61100000.0
2005-12-22 00:48:00,1.7449,1.74492,1.74485,1.74492,67200000.0
2005-12-22 00:49:00,1.7449,1.74495,1.7449,1.74493,16100000.0
2005-12-22 00:50:00,1.74495,1.74495,1.7449,1.7449,11100000.0
2005-12-22 00:51:00,1.74487,1.74487,1.74483,1.74483,20400001.0
2005-12-22 00:52:00,1.74475,1.74475,1.7447,1.74475,42000000.0
2005-12-22 00:53:00,1.7447,1.74475,1.74465,1.74465,42100000.0
2005-12-22 00:54:00,1.7447,1.74475,1.7447,1.74475,16300000.0
2005-12-22 00:55:00,1.74472,1.74488,1.74472,1.74488,62450000.0
2005-12-22 00:56:00,1.7449,1.7449,1.7449,1.7449,35200001.0
2005-12-22 00:57:00,1.74498,1.74498,1.7449,1.7449,89100002.0
2005-12-22 00:58:00,1.74487,1.74495,1.74485,1.7449,114800000.0
2005-12-22 00:59:00,1.74492,1.74492,1.74468,1.7448,156200001.0
2005-12-22 01:00:00,1.74482,1.74491,1.74482,1.74491,20100001.0
2005-12-22 01:01:00,1.74488,1.74488,1.74477,1.74487,32500000.0
2005-12-22 01:02:00,1.74486,1.74493,1.74484,1.74484,56900000.0
2005-12-22 01:03:00,1.74495,1.74495,1.74485,1.74495,51900001.0
2005-12-22 01:04:00,1.74492,1.74495,1.74487,1.74488,55199999.0
2005-12-22 01:05:00,1.74495,1.74495,1.74485,1.7449,71600000.0
2005-12-22 01:06:00,1.74492,1.745,1.74492,1.74498,33600000.0
2005-12-22 01:07:00,1.74498,1.74503,1.74485,1.74485,64900000.0
2005-12-22 01:08:00,1.7448,1.74485,1.7448,1.74485,34400000.0
2005-12-22 01:09:00,1.74479,1.74481,1.74478,1.74478,98900004.0
2005-12-22 01:10:00,1.7448,1.74482,1.74478,1.74482,43000000.0
2005-12-22 01:11:00,1.74483,1.74483,1.74471,1.74474,42500000.0
2005-12-22 01:12:00,1.74469,1.74489,1.74469,1.74487,43600001.0
2005-12-22 01:13:00,1.74497,1.74501,1.74495,1.74499,60200000.0
2005-12-22 01:14:00,1.74495,1.74495,1.74495,1.74495,47800000.0
2005-12-22 01:15:00,1.7449,1.74495,1.74483,1.74495,46400001.0
2005-12-22 01:16:00,1.74492,1.74492,1.74481,1.74481,47300001.0
2005-12-22 01:17:00,1.7448,1.74485,1.74475,1.7448,22400000.0
2005-12-22 01:18:00,1.74497,1.74522,1.74497,1.7451,88799999.0
2005-12-22 01:19:00,1.74494,1.74494,1.74494,1.74494,41300000.0
2005-12-22 01:20:00,1.7449,1.74495,1.7449,1.74495,7300000.0
2005-12-22 01:21:00,1.74478,1.74478,1.74468,1.74468,15300000.0
2005-12-22 01:22:00,1.74452,1.7446,1.74452,1.7446,12000000.0
2005-12-22 01:23:00,1.7446,1.74465,1.7446,1.74465,19100000.0
2005-12-22 01:24:00,1.7446,1.74465,1.7446,1.74462,9500000.0
2005-12-22 01:25:00,1.74462,1.74465,1.74455,1.7446,66800002.0
2005-12-22 01:26:00,1.74465,1.74465,1.7446,1.74465,39300000.0
2005-12-22 01:27:00,1.7446,1.74467,1.7446,1.74467,107500003.0
2005-12-22 01:28:00,1.7446,1.74465,1.7445,1.7445,25800001.0
2005-12-22 01:29:00,1.74465,1.74465,1.74457,1.7446,48300001.0
2005-12-22 01:30:00,1.74465,1.74465,1.74455,1.74455,56100001.0
2005-12-22 01:31:00,1.74459,1.74459,1.74452,1.74452,13400000.0
2005-12-22 01:32:00,1.74447,1.74455,1.74447,1.74455,7600000.0
2005-12-22 01:33:00,1.74455,1.74458,1.74448,1.74455,91000001.0
2005-12-22 01:34:00,1.74455,1.74457,1.74447,1.74457,40999999.0
2005-12-22 01:35:00,1.7445,1.7445,1.7445,1.7445,11500000.0
2005-12-22 01:36:00,1.74455,1.74455,1.7445,1.74455,15400000.0
2005-12-22 01:37:00,1.74455,1.74455,1.74447,1.74453,47900000.0
2005-12-22 01:38:00,1.7445,1.74457,1.7445,1.7445,20000000.0
2005-12-22 01:39:00,1.74452,1.74452,1.74428,1.7443,29600000.0
2005-12-22 01:40:00,1.74422,1.74422,1.7442,1.7442,18600000.0
2005-12-22 01:41:00,1.74425,1.74425,1.74412,1.7442,55200000.0
2005-12-22 01:42:00,1.74423,1.74431,1.74421,1.74428,99199998.0
2005-12-22 01:43:00,1.7444,1.74465,1.7444,1.74465,46600001.0
2005-12-22 01:44:00,1.74467,1.7447,1.74467,1.7447,3700000.0
2005-12-22 01:45:00,1.74475,1.74475,1.7447,1.7447,50200000.0
2005-12-22 01:46:00,1.7447,1.7447,1.74467,1.7447,43099999.0
2005-12-22 01:47:00,1.74475,1.74475,1.7447,1.7447,14800000.0
2005-12-22 01:48:00,1.7447,1.74475,1.74465,1.74475,45199999.0
2005-12-22 01:49:00,1.74463,1.74463,1.74448,1.74448,18400000.0
2005-12-22 01:50:00,1.74437,1.74449,1.7442,1.7442,51000000.0
2005-12-22 01:51:00,1.74413,1.74427,1.744,1.74415,13500000.0
2005-12-22 01:52:00,1.7441,1.74415,1.74408,1.7441,77299999.0
2005-12-22 01:53:00,1.74417,1.74428,1.74417,1.74428,21900000.0
2005-12-22 01:54:00,1.74421,1.74422,1.74389,1.74389,33200000.0
2005-12-22 01:55:00,1.74378,1.74426,1.74378,1.74426,90800001.0
2005-12-22 01:56:00,1.7442,1.7442,1.74399,1.74414,67400000.0
2005-12-22 01:57:00,1.7442,1.7442,1.74417,1.7442,48400000.0
2005-12-22 01:58:00,1.74417,1.7442,1.74388,1.74412,66300001.0
2005-12-22 01:59:00,1.74404,1.74404,1.74383,1.74383,16200000.0
2005-12-22 02:00:00,1.74386,1.7439,1.74372,1.74372,50200000.0
2005-12-22 02:01:00,1.74364,1.74374,1.74364,1.74365,34400000.0
2005-12-22 02:02:00,1.74357,1.7436,1.74357,1.74357,32500001.0
2005-12-22 02:03:00,1.74377,1.74405,1.74377,1.74382,57099999.0
2005-12-22 02:04:00,1.74372,1.74384,1.74368,1.7437,70500001.0
2005-12-22 02:05:00,1.74365,1.74375,1.74365,1.74375,10000000.0
2005-12-22 02:06:00,1.74375,1.74375,1.74367,1.74375,21300000.0
2005-12-22 02:07:00,1.74378,1.74388,1.74377,1.74385,125600002.0
2005-12-22 02:08:00,1.7438,1.7438,1.7438,1.7438,2900000.0
2005-12-22 02:09:00,1.7438,1.7438,1.7436,1.74363,47500001.0
2005-12-22 02:10:00,1.74372,1.74372,1.74359,1.7436,90600001.0
2005-12-22 02:11:00,1.74366,1.74366,1.74349,1.74363,71200001.0
2005-12-22 02:12:00,1.74362,1.74371,1.7436,1.74366,37400000.0
2005-12-22 02:13:00,1.74355,1.74358,1.74338,1.74347,69000000.0
2005-12-22 02:14:00,1.74345,1.74345,1.7434,1.7434,41400000.0
2005-12-22 02:15:00,1.74345,1.74345,1.74335,1.74345,15300000.0
2005-12-22 02:16:00,1.74347,1.74349,1.74345,1.74349,43500000.0
2005-12-22 02:17:00,1.74354,1.74355,1.74336,1.74355,90499999.0
2005-12-22 02:18:00,1.74357,1.74363,1.74343,1.74363,72399999.0
2005-12-22 02:19:00,1.74373,1.74403,1.74373,1.74397,53699999.0
2005-12-22 02:20:00,1.74392,1.74399,1.74381,1.74398,82699999.0
2005-12-22 02:21:00,1.74395,1.74409,1.74395,1.74404,26900000.0
2005-12-22 02:22:00,1.74391,1.74391,1.7437,1.74386,141800000.0
2005-12-22 02:23:00,1.74394,1.74409,1.74387,1.74394,84800001.0
2005-12-22 02:24:00,1.74395,1.74404,1.74387,1.74387,53500000.0
2005-12-22 02:25:00,1.74371,1.74381,1.74371,1.74378,40200000.0
2005-12-22 02:26:00,1.74382,1.744,1.74373,1.74392,74200000.0
2005-12-22 02:27:00,1.74384,1.74395,1.74384,1.74388,66599999.0
2005-12-22 02:28:00,1.74377,1.74395,1.74377,1.74389,97200001.0
2005-12-22 02:29:00,1.7439,1.7439,1.74382,1.74387,43700001.0
2005-12-22 02:30:00,1.7438,1.74385,1.74377,1.7438,20200000.0
2005-12-22 02:31:00,1.74385,1.74385,1.74355,1.74355,6400000.0
2005-12-22 02:32:00,1.74378,1.74402,1.74374,1.74402,97600000.0
2005-12-22 02:33:00,1.74415,1.74415,1.74403,1.74403,31600001.0
2005-12-22 02:34:00,1.74415,1.74432,1.74415,1.74418,52099999.0
2005-12-22 02:35:00,1.74418,1.7442,1.74418,1.7442,15900000.0
2005-12-22 02:36:00,1.7442,1.74425,1.74418,1.7442,62899999.0
2005-12-22 02:37:00,1.74428,1.74428,1.74425,1.74425,53399999.0
2005-12-22 02:38:00,1.74417,1.74424,1.74413,1.74417,61200000.0
2005-12-22 02:39:00,1.74415,1.74423,1.74409,1.74423,41500001.0
2005-12-22 02:40:00,1.74423,1.74438,1.74423,1.74438,28300000.0
2005-12-22 02:41:00,1.7445,1.74469,1.74445,1.74445,24800000.0
2005-12-22 02:42:00,1.74444,1.74461,1.74444,1.74461,46800000.0
2005-12-22 02:43:00,1.74462,1.74462,1.74428,1.74449,59350001.0
2005-12-22 02:44:00,1.74451,1.74455,1.74418,1.74419,97699999.0
2005-12-22 02:45:00,1.74403,1.74403,1.74372,1.74372,10900000.0
2005-12-22 02:46:00,1.74368,1.74378,1.74368,1.74368,33500000.0
2005-12-22 02:47:00,1.74373,1.74407,1.74372,1.74401,79100001.0
2005-12-22 02:48:00,1.74413,1.74425,1.74396,1.74406,84500002.0
2005-12-22 02:49:00,1.74417,1.74429,1.74357,1.74357,72200001.0
2005-12-22 02:50:00,1.74364,1.74426,1.74364,1.74413,39500000.0
2005-12-22 02:51:00,1.74407,1.74414,1.74389,1.74409,37000000.0
2005-12-22 02:52:00,1.74412,1.74418,1.74409,1.74417,77299999.0
2005-12-22 02:53:00,1.74423,1.7444,1.74423,1.7444,76199998.0
2005-12-22 02:54:00,1.74447,1.74448,1.74438,1.74438,66900000.0
2005-12-22 02:55:00,1.74437,1.74448,1.74417,1.74417,43400000.0
2005-12-22 02:56:00,1.74415,1.74415,1.74405,1.7441,53100001.0
2005-12-22 02:57:00,1.74412,1.74412,1.74398,1.74405,131599998.0
2005-12-22 02:58:00,1.74417,1.74425,1.74416,1.74425,8800000.0
2005-12-22 02:59:00,1.74433,1.74439,1.74433,1.74439,48200000.0
2005-12-22 03:00:00,1.7443,1.74432,1.74426,1.74429,57000001.0
2005-12-22 03:01:00,1.74433,1.74435,1.7443,1.7443,35100000.0
2005-12-22 03:02:00,1.74423,1.74428,1.74421,1.74421,38300000.0
2005-12-22 03:03:00,1.74427,1.74433,1.7442,1.74425,64300000.0
2005-12-22 03:04:00,1.74423,1.7443,1.74415,1.7443,78100000.0
2005-12-22 03:05:00,1.74425,1.74428,1.74415,1.74415,24800000.0
2005-12-22 03:06:00,1.74407,1.7442,1.74406,1.74413,83300000.0
2005-12-22 03:07:00,1.74425,1.74435,1.74415,1.74425,93300000.0
2005-12-22 03:08:00,1.74427,1.74432,1.74427,1.74432,49600002.0
2005-12-22 03:09:00,1.74435,1.74435,1.74425,1.74435,14300000.0
2005-12-22 03:10:00,1.74432,1.74432,1.74412,1.74412,25000000.0
2005-12-22 03:11:00,1.74419,1.74419,1.74416,1.74416,22900001.0
2005-12-22 03:12:00,1.74426,1.74426,1.74412,1.74423,22200000.0
2005-12-22 03:13:00,1.74435,1.74435,1.74412,1.74412,79600000.0
2005-12-22 03:14:00,1.74423,1.74435,1.74422,1.74422,40900000.0
2005-12-22 03:15:00,1.74429,1.74429,1.74411,1.74411,41400000.0
2005-12-22 03:16:00,1.74408,1.7441,1.74394,1.7441,43399999.0
2005-12-22 03:17:00,1.74409,1.74409,1.74406,1.74407,45799999.0
2005-12-22 03:18:00,1.74402,1.7441,1.74402,1.74404,15300000.0
2005-12-22 03:19:00,1.74395,1.744,1.74395,1.744,35900000.0
2005-12-22 03:20:00,1.74407,1.74413,1.74401,1.74407,63200000.0
2005-12-22 03:21:00,1.74396,1.74396,1.74394,1.74394,27100000.0
2005-12-22 03:22:00,1.74382,1.74392,1.74374,1.74383,23400000.0
2005-12-22 03:23:00,1.74385,1.74385,1.74351,1.7436,30300000.0
2005-12-22 03:24:00,1.7436,1.74365,1.7436,1.74365,24200000.0
2005-12-22 03:25:00,1.7436,1.74365,1.74357,1.7436,32900001.0
2005-12-22 03:26:00,1.74358,1.74365,1.74354,1.74358,55700001.0
2005-12-22 03:27:00,1.74354,1.74356,1.74354,1.74356,8400000.0
2005-12-22 03:28:00,1.7437,1.74373,1.74358,1.74358,44500001.0
2005-12-22 03:29:00,1.74369,1.74369,1.74366,1.74366,12100000.0
2005-12-22 03:30:00,1.74375,1.74375,1.7437,1.7437,21100001.0
2005-12-22 03:31:00,1.74369,1.74385,1.7436,1.74368,112700000.0
2005-12-22 03:32:00,1.74363,1.74368,1.74354,1.74361,43000000.0
2005-12-22 03:33:00,1.74345,1.74345,1.74341,1.74341,17300000.0
2005-12-22 03:34:00,1.74325,1.74325,1.7431,1.7431,13500000.0
2005-12-22 03:35:00,1.74305,1.74321,1.74305,1.74312,47200000.0
2005-12-22 03:36:00,1.74308,1.74319,1.74308,1.7431,77100002.0
2005-12-22 03:37:00,1.74319,1.74344,1.74319,1.74335,64100000.0
2005-12-22 03:38:00,1.74328,1.74328,1.74307,1.74307,47200000.0
2005-12-22 03:39:00,1.74308,1.74334,1.74308,1.74333,65399999.0
2005-12-22 03:40:00,1.74334,1.74334,1.74309,1.74312,22700000.0
2005-12-22 03:41:00,1.74308,1.74308,1.74305,1.74305,22700001.0
2005-12-22 03:42:00,1.74297,1.74317,1.74297,1.74315,88100001.0
2005-12-22 03:43:00,1.74318,1.74338,1.74314,1.74333,68999999.0
2005-12-22 03:44:00,1.74323,1.74323,1.74317,1.74317,3400000.0
2005-12-22 03:45:00,1.74309,1.74323,1.74309,1.74323,52200001.0
2005-12-22 03:46:00,1.74317,1.74319,1.74305,1.74305,65099999.0
2005-12-22 03:47:00,1.74315,1.74325,1.74304,1.74314,105699999.0
2005-12-22 03:48:00,1.7431,1.74315,1.74305,1.74315,77500000.0
2005-12-22 03:49:00,1.74317,1.74335,1.74317,1.74335,63200000.0
2005-12-22 03:50:00,1.74342,1.74358,1.74342,1.74348,79700001.0
2005-12-22 03:51:00,1.74351,1.74362,1.74345,1.74345,69399999.0
2005-12-22 03:52:00,1.7435,1.74359,1.74348,1.74356,23800000.0
2005-12-22 03:53:00,1.7435,1.74355,1.74346,1.74346,68400000.0
2005-12-22 03:54:00,1.74349,1.74355,1.74348,1.74348,67900001.0
2005-12-22 03:55:00,1.74347,1.74347,1.74331,1.74343,50800000.0
2005-12-22 03:56:00,1.74343,1.74343,1.74329,1.74343,42400000.0
2005-12-22 03:57:00,1.74337,1.7434,1.74337,1.7434,46000000.0
2005-12-22 03:58:00,1.7434,1.74348,1.74335,1.74345,43200000.0
2005-12-22 03:59:00,1.74348,1.74361,1.74346,1.74346,85199997.0
2005-12-22 04:00:00,1.74337,1.7434,1.7433,1.74337,53100000.0
2005-12-22 04:01:00,1.74338,1.74338,1.74334,1.74334,12000000.0
2005-12-22 04:02:00,1.74346,1.74354,1.74346,1.74354,16800000.0
2005-12-22 04:03:00,1.74362,1.74375,1.74361,1.74365,116700003.0
2005-12-22 04:04:00,1.74357,1.74385,1.74357,1.7438,32800000.0
2005-12-22 04:05:00,1.7438,1.74385,1.74378,1.74385,10800000.0
2005-12-22 04:06:00,1.74378,1.74389,1.74378,1.74382,83800001.0
2005-12-22 04:07:00,1.7438,1.74385,1.74373,1.74373,46100000.0
2005-12-22 04:08:00,1.74388,1.74403,1.74385,1.74403,50000000.0
2005-12-22 04:09:00,1.74413,1.74424,1.74413,1.74414,81299999.0
2005-12-22 04:10:00,1.74409,1.74416,1.74409,1.74416,15900000.0
2005-12-22 04:11:00,1.74428,1.74432,1.74425,1.74429,44100000.0
2005-12-22 04:12:00,1.74432,1.74432,1.74414,1.74414,27900000.0
2005-12-22 04:13:00,1.74415,1.74417,1.74405,1.74405,80000001.0
2005-12-22 04:14:00,1.74412,1.7442,1.74401,1.74401,58299999.0
2005-12-22 04:15:00,1.74411,1.74422,1.74408,1.74422,28700000.0
2005-12-22 04:16:00,1.74423,1.74439,1.74423,1.74438,80299999.0
2005-12-22 04:17:00,1.74442,1.74446,1.74442,1.74446,17600000.0
2005-12-22 04:18:00,1.74455,1.74457,1.74455,1.74455,5750000.0
2005-12-22 04:19:00,1.74462,1.74462,1.74458,1.74458,13700000.0
2005-12-22 04:20:00,1.74457,1.74485,1.74457,1.74485,54400000.0
2005-12-22 04:21:00,1.745,1.74507,1.74462,1.74462,96100001.0
2005-12-22 04:22:00,1.7445,1.7446,1.7445,1.74456,47900000.0
2005-12-22 04:23:00,1.74452,1.74452,1.74443,1.74443,46399999.0
2005-12-22 04:24:00,1.74433,1.74444,1.74424,1.74433,102399997.0
2005-12-22 04:25:00,1.7443,1.74438,1.74423,1.74438,74800000.0
2005-12-22 04:26:00,1.74447,1.74447,1.74433,1.74441,75600000.0
2005-12-22 04:27:00,1.7444,1.7444,1.74425,1.74434,61600001.0
2005-12-22 04:28:00,1.74426,1.74433,1.7441,1.7441,88199998.0
2005-12-22 04:29:00,1.74409,1.74427,1.74407,1.74409,68000002.0
2005-12-22 04:30:00,1.74402,1.74402,1.74402,1.74402,25600000.0
2005-12-22 04:31:00,1.744,1.744,1.74387,1.74391,32800000.0
2005-12-22 04:32:00,1.74395,1.74395,1.74395,1.74395,1200000.0
2005-12-22 04:33:00,1.74401,1.74412,1.74397,1.74397,14300000.0
2005-12-22 04:34:00,1.7441,1.7441,1.7441,1.7441,5600000.0
2005-12-22 04:35:00,1.74405,1.74415,1.74405,1.74415,58700000.0
2005-12-22 04:36:00,1.7441,1.74417,1.74405,1.74415,62000000.0
2005-12-22 04:37:00,1.74417,1.74426,1.74414,1.7442,60100001.0
2005-12-22 04:38:00,1.7442,1.74426,1.74415,1.74418,46500000.0
2005-12-22 04:39:00,1.74409,1.74409,1.74395,1.74398,64099999.0
2005-12-22 04:40:00,1.74399,1.74407,1.74377,1.74395,44400001.0
2005-12-22 04:41:00,1.74395,1.74395,1.74388,1.74389,32099999.0
2005-12-22 04:42:00,1.7439,1.74395,1.74388,1.74388,37300001.0
2005-12-22 04:43:00,1.74387,1.74402,1.74387,1.74402,73699998.0
2005-12-22 04:44:00,1.744,1.74405,1.74395,1.74395,24100000.0
2005-12-22 04:45:00,1.74412,1.74422,1.74412,1.74412,59199999.0
2005-12-22 04:46:00,1.74415,1.74415,1.7441,1.7441,19600000.0
2005-12-22 04:47:00,1.74409,1.74417,1.74409,1.74417,59000001.0
2005-12-22 04:48:00,1.74425,1.74425,1.74425,1.74425,8000000.0
2005-12-22 04:49:00,1.74418,1.74425,1.74418,1.74425,24400000.0
2005-12-22 04:50:00,1.74425,1.74425,1.74415,1.74415,23000000.0
2005-12-22 04:51:00,1.74418,1.74418,1.744,1.74401,81999999.0
2005-12-22 04:52:00,1.74405,1.74405,1.74405,1.74405,6900000.0
2005-12-22 04:53:00,1.74402,1.74406,1.74402,1.74406,22300000.0
2005-12-22 04:54:00,1.74415,1.74415,1.74415,1.74415,12400000.0
2005-12-22 04:55:00,1.74401,1.74406,1.74392,1.74405,52600000.0
2005-12-22 04:56:00,1.744,1.744,1.74385,1.74394,74799998.0
2005-12-22 04:57:00,1.74402,1.74405,1.74398,1.74405,89599999.0
2005-12-22 04:58:00,1.74395,1.74408,1.74395,1.744,74199999.0
2005-12-22 04:59:00,1.74403,1.74403,1.74388,1.74398,56400000.0
2005-12-22 05:00:00,1.74402,1.74403,1.74388,1.74398,79099999.0
2005-12-22 05:01:00,1.74396,1.74408,1.74393,1.74393,30100001.0
2005-12-22 05:02:00,1.74397,1.744,1.74391,1.74393,89600000.0
2005-12-22 05:03:00,1.74395,1.74402,1.74395,1.74402,5000000.0
2005-12-22 05:04:00,1.74412,1.74414,1.74412,1.74414,25500001.0
2005-12-22 05:05:00,1.74432,1.74438,1.74432,1.74438,26000000.0
2005-12-22 05:06:00,1.74432,1.74434,1.74423,1.74429,82100001.0
2005-12-22 05:07:00,1.74428,1.74428,1.74419,1.74428,90500000.0
2005-12-22 05:08:00,1.74428,1.74429,1.74422,1.74427,23500000.0
2005-12-22 05:09:00,1.74434,1.74439,1.74434,1.74438,30900000.0
2005-12-22 05:10:00,1.7444,1.74442,1.74431,1.74442,89899998.0
2005-12-22 05:11:00,1.74435,1.74448,1.7443,1.74448,47000000.0
2005-12-22 05:12:00,1.74452,1.74452,1.74434,1.74438,32900000.0
2005-12-22 05:13:00,1.74433,1.74433,1.7442,1.74427,78700001.0
2005-12-22 05:14:00,1.74428,1.74435,1.74428,1.7443,98999998.0
2005-12-22 05:15:00,1.74431,1.74431,1.74418,1.74422,57700001.0
2005-12-22 05:16:00,1.74417,1.74425,1.74415,1.7442,85299997.0
2005-12-22 05:17:00,1.74415,1.74415,1.74377,1.74377,34200000.0
2005-12-22 05:18:00,1.7439,1.74426,1.7439,1.74424,46000000.0
2005-12-22 05:19:00,1.7442,1.74425,1.7442,1.74423,84800001.0
2005-12-22 05:20:00,1.74417,1.74425,1.74417,1.7442,29400000.0
2005-12-22 05:21:00,1.7442,1.74428,1.74418,1.7442,30650001.0
2005-12-22 05:22:00,1.74423,1.74423,1.74415,1.74416,55200001.0
2005-12-22 05:23:00,1.74422,1.74425,1.74415,1.74415,26500000.0
2005-12-22 05:24:00,1.74405,1.74408,1.74403,1.74403,11700000.0
2005-12-22 05:25:00,1.74402,1.74413,1.74402,1.74413,66500002.0
2005-12-22 05:26:00,1.74408,1.74412,1.74402,1.74404,77200000.0
2005-12-22 05:27:00,1.744,1.744,1.74386,1.74395,70500000.0
2005-12-22 05:28:00,1.74395,1.74395,1.74388,1.74388,83200000.0
2005-12-22 05:29:00,1.74392,1.74398,1.7439,1.74398,39700000.0
2005-12-22 05:30:00,1.74398,1.74403,1.74395,1.74403,37100000.0
2005-12-22 05:31:00,1.74393,1.74393,1.74372,1.74372,8200000.0
2005-12-22 05:32:00,1.74375,1.74393,1.74375,1.74387,94199999.0
2005-12-22 05:33:00,1.74382,1.74382,1.74375,1.7438,53369999.0
2005-12-22 05:34:00,1.7438,1.7438,1.74332,1.74353,123099996.0
2005-12-22 05:35:00,1.74354,1.74361,1.74354,1.74361,7000000.0
2005-12-22 05:36:00,1.74366,1.74397,1.74366,1.74397,52200002.0
2005-12-22 05:37:00,1.74392,1.74393,1.74386,1.74391,50800000.0
2005-12-22 05:38:00,1.74413,1.74415,1.74402,1.74402,63800001.0
2005-12-22 05:39:00,1.74393,1.74397,1.74393,1.74395,6200000.0
2005-12-22 05:40:00,1.74405,1.74405,1.7439,1.744,74100001.0
2005-12-22 05:41:00,1.74398,1.74401,1.74392,1.74392,53670000.0
2005-12-22 05:42:00,1.74403,1.74407,1.74403,1.74407,19500000.0
2005-12-22 05:43:00,1.74404,1.74414,1.74404,1.74412,49100000.0
2005-12-22 05:44:00,1.74415,1.74415,1.74408,1.74408,40600000.0
2005-12-22 05:45:00,1.74412,1.74412,1.74412,1.74412,300000.0
2005-12-22 05:46:00,1.74405,1.7441,1.74405,1.7441,7200000.0
2005-12-22 05:47:00,1.7441,1.74415,1.7441,1.74415,41400000.0
2005-12-22 05:48:00,1.74413,1.74413,1.74404,1.74413,123500001.0
2005-12-22 05:49:00,1.74403,1.7441,1.74403,1.7441,24500000.0
2005-12-22 05:50:00,1.74414,1.74414,1.74405,1.74413,72500000.0
2005-12-22 05:51:00,1.7441,1.74417,1.7441,1.74415,21000000.0
2005-12-22 05:52:00,1.74408,1.74414,1.74405,1.74414,54600000.0
2005-12-22 05:53:00,1.7441,1.74415,1.74405,1.74412,93500000.0
2005-12-22 05:54:00,1.74415,1.74417,1.744,1.74415,110299999.0
2005-12-22 05:55:00,1.74409,1.74412,1.74401,1.74401,49300001.0
2005-12-22 05:56:00,1.74397,1.74405,1.74397,1.744,16200000.0
2005-12-22 05:57:00,1.74405,1.74405,1.744,1.74405,19000000.0
2005-12-22 05:58:00,1.74405,1.74405,1.74395,1.744,40400000.0
2005-12-22 05:59:00,1.744,1.74402,1.74388,1.74396,61100001.0
2005-12-22 06:00:00,1.74402,1.74402,1.74385,1.74387,91400000.0
2005-12-22 06:01:00,1.74395,1.74395,1.74388,1.74388,54100001.0
2005-12-22 06:02:00,1.7439,1.7439,1.74385,1.7439,25300000.0
2005-12-22 06:03:00,1.74395,1.74395,1.7438,1.74393,38000000.0
2005-12-22 06:04:00,1.74395,1.74395,1.74381,1.74388,61900000.0
2005-12-22 06:05:00,1.7439,1.74395,1.74388,1.7439,45900000.0
2005-12-22 06:06:00,1.74385,1.74395,1.74385,1.7439,75900000.0
2005-12-22 06:07:00,1.7439,1.74395,1.74385,1.7439,101100002.0
2005-12-22 06:08:00,1.7439,1.74395,1.7439,1.74395,14300000.0
2005-12-22 06:09:00,1.7439,1.74395,1.7439,1.74392,91200001.0
2005-12-22 06:10:00,1.74393,1.74411,1.74393,1.74411,67799999.0
2005-12-22 06:11:00,1.74415,1.74415,1.7441,1.7441,21200000.0
2005-12-22 06:12:00,1.74415,1.74415,1.74408,1.7441,47800000.0
2005-12-22 06:13:00,1.7441,1.74415,1.7441,1.7441,72000001.0
2005-12-22 06:14:00,1.74408,1.74408,1.74408,1.74408,33099998.0
2005-12-22 06:15:00,1.74415,1.74415,1.74403,1.74415,32300001.0
2005-12-22 06:16:00,1.7441,1.74417,1.74405,1.74405,78900000.0
2005-12-22 06:17:00,1.74409,1.74411,1.74401,1.74408,68400000.0
2005-12-22 06:18:00,1.7441,1.74415,1.7441,1.74415,30999999.0
2005-12-22 06:19:00,1.74408,1.74408,1.74408,1.74408,15100000.0
2005-12-22 06:20:00,1.74407,1.74412,1.74407,1.74412,26700000.0
2005-12-22 06:21:00,1.7441,1.74417,1.7441,1.7441,64600000.0
2005-12-22 06:22:00,1.74408,1.74415,1.74408,1.74415,113200000.0
2005-12-22 06:23:00,1.74418,1.74418,1.74408,1.7441,20400000.0
2005-12-22 06:24:00,1.7441,1.74415,1.74408,1.74412,83700000.0
2005-12-22 06:25:00,1.74418,1.74418,1.74405,1.74408,9900000.0
2005-12-22 06:26:00,1.74407,1.74415,1.74407,1.74415,38899999.0
2005-12-22 06:27:00,1.7441,1.74418,1.74408,1.74418,33500000.0
2005-12-22 06:28:00,1.7441,1.74417,1.7441,1.7441,33500000.0
2005-12-22 06:29:00,1.7442,1.74429,1.7442,1.7442,36300000.0
2005-12-22 06:30:00,1.7442,1.74425,1.74415,1.74425,41599999.0
2005-12-22 06:31:00,1.7442,1.7443,1.7442,1.74429,44400000.0
2005-12-22 06:32:00,1.7443,1.7443,1.74428,1.7443,35100000.0
2005-12-22 06:33:00,1.74432,1.74432,1.74432,1.74432,31700001.0
2005-12-22 06:34:00,1.74425,1.74435,1.74425,1.74432,77100000.0
2005-12-22 06:35:00,1.74434,1.74434,1.74431,1.74431,800000.0
2005-12-22 06:36:00,1.74447,1.7445,1.74444,1.7445,40500000.0
2005-12-22 06:37:00,1.74452,1.74452,1.74436,1.74438,44500001.0
2005-12-22 06:38:00,1.7445,1.74453,1.74448,1.7445,54000001.0
2005-12-22 06:39:00,1.74444,1.74451,1.74444,1.74451,16700000.0
2005-12-22 06:40:00,1.74452,1.74452,1.74445,1.74445,8500000.0
2005-12-22 06:41:00,1.74445,1.74445,1.74438,1.74445,109746994.0
2005-12-22 06:42:00,1.74438,1.74453,1.74433,1.74447,133499999.0
2005-12-22 06:43:00,1.74458,1.74462,1.74458,1.74458,32500001.0
2005-12-22 06:44:00,1.74456,1.74456,1.74441,1.74443,28600000.0
2005-12-22 06:45:00,1.74443,1.74452,1.74439,1.74442,49000000.0
2005-12-22 06:46:00,1.74445,1.74445,1.74435,1.74442,36800000.0
2005-12-22 06:47:00,1.7444,1.74447,1.74437,1.74437,71600000.0
2005-12-22 06:48:00,1.74445,1.74445,1.74435,1.74445,20700000.0
2005-12-22 06:49:00,1.74441,1.74441,1.7442,1.74427,59100001.0
2005-12-22 06:50:00,1.7443,1.7443,1.7443,1.7443,9200000.0
2005-12-22 06:51:00,1.7443,1.74437,1.74425,1.7443,70899999.0
2005-12-22 06:52:00,1.7443,1.74435,1.74405,1.74405,36899999.0
2005-12-22 06:53:00,1.74435,1.74435,1.74428,1.74428,53900000.0
2005-12-22 06:54:00,1.74437,1.74443,1.74433,1.74443,74300000.0
2005-12-22 06:55:00,1.7444,1.7444,1.7444,1.7444,1100000.0
2005-12-22 06:56:00,1.74435,1.74445,1.74435,1.74445,7200000.0
2005-12-22 06:57:00,1.74469,1.74488,1.74456,1.74484,66400000.0
2005-12-22 06:58:00,1.74475,1.74491,1.7447,1.74491,42200000.0
2005-12-22 06:59:00,1.74492,1.74495,1.74419,1.74419,63200000.0
2005-12-22 07:00:00,1.74445,1.74445,1.74438,1.74438,75200000.0
2005-12-22 07:01:00,1.74437,1.74445,1.7443,1.74435,40000000.0
2005-12-22 07:02:00,1.74443,1.74445,1.74443,1.74445,16500000.0
2005-12-22 07:03:00,1.7444,1.74447,1.7444,1.7444,84400000.0
2005-12-22 07:04:00,1.74445,1.74445,1.7444,1.7444,11300000.0
2005-12-22 07:05:00,1.74437,1.74445,1.74437,1.7444,39000000.0
2005-12-22 07:06:00,1.74443,1.74443,1.74437,1.74437,6000000.0
2005-12-22 07:07:00,1.74447,1.74447,1.7444,1.7444,44900000.0
2005-12-22 07:08:00,1.74445,1.74445,1.74437,1.74445,45600000.0
2005-12-22 07:09:00,1.7444,1.7444,1.7443,1.7444,32900000.0
2005-12-22 07:10:00,1.74444,1.74451,1.74444,1.74451,16400000.0
2005-12-22 07:11:00,1.74443,1.74443,1.74442,1.74442,16300000.0
2005-12-22 07:12:00,1.74443,1.74443,1.7444,1.7444,26100000.0
2005-12-22 07:13:00,1.74445,1.74445,1.74435,1.74437,81100001.0
2005-12-22 07:14:00,1.74435,1.74445,1.74435,1.7444,108100000.0
2005-12-22 07:15:00,1.74445,1.74445,1.7443,1.74445,59900000.0
2005-12-22 07:16:00,1.74445,1.74445,1.7444,1.74442,60800001.0
2005-12-22 07:17:00,1.74445,1.74448,1.74437,1.74445,48299999.0
2005-12-22 07:18:00,1.7444,1.7444,1.7444,1.7444,29700000.0
2005-12-22 07:19:00,1.7444,1.74445,1.74437,1.74437,61200000.0
2005-12-22 07:20:00,1.74438,1.7445,1.74437,1.74446,59500000.0
2005-12-22 07:21:00,1.7444,1.74447,1.7444,1.74445,38000000.0
2005-12-22 07:22:00,1.74438,1.74445,1.74438,1.74445,41899999.0
2005-12-22 07:23:00,1.74445,1.74445,1.7444,1.7444,8500000.0
2005-12-22 07:24:00,1.7444,1.74445,1.74435,1.7444,96500000.0
2005-12-22 07:25:00,1.7444,1.74447,1.74432,1.7444,95199998.0
2005-12-22 07:26:00,1.7444,1.74445,1.7444,1.74445,92300000.0
2005-12-22 07:27:00,1.74435,1.74445,1.74435,1.74438,74299999.0
2005-12-22 07:28:00,1.74438,1.7444,1.74438,1.7444,24900000.0
2005-12-22 07:29:00,1.74445,1.74445,1.74445,1.74445,13400000.0
2005-12-22 07:30:00,1.74445,1.74445,1.7444,1.7444,54199999.0
2005-12-22 07:31:00,1.74438,1.74443,1.74435,1.7444,30000000.0
2005-12-22 07:32:00,1.7444,1.74445,1.7444,1.7444,57200000.0
2005-12-22 07:33:00,1.74445,1.74445,1.74438,1.74445,58100002.0
2005-12-22 07:34:00,1.7444,1.74445,1.74437,1.7444,38400000.0
2005-12-22 07:35:00,1.74445,1.74447,1.74435,1.7444,95399999.0
2005-12-22 07:36:00,1.74445,1.74445,1.7444,1.7444,36300001.0
2005-12-22 07:37:00,1.7444,1.7444,1.7444,1.7444,41700000.0
2005-12-22 07:38:00,1.74438,1.74448,1.74438,1.74448,28299999.0
2005-12-22 07:39:00,1.7444,1.7444,1.7444,1.7444,27500000.0
2005-12-22 07:40:00,1.7444,1.74445,1.74432,1.7444,31800000.0
2005-12-22 07:41:00,1.74449,1.74449,1.74446,1.74446,21799999.0
2005-12-22 07:42:00,1.74452,1.74463,1.74452,1.74454,39400000.0
2005-12-22 07:43:00,1.74464,1.74464,1.7445,1.7445,158800000.0
2005-12-22 07:44:00,1.74448,1.74493,1.74448,1.74493,33500000.0
2005-12-22 07:45:00,1.745,1.745,1.74473,1.74473,34400000.0
2005-12-22 07:46:00,1.74477,1.74502,1.74477,1.745,36599999.0
2005-12-22 07:47:00,1.74499,1.74506,1.74499,1.74506,16700000.0
2005-12-22 07:48:00,1.74514,1.74514,1.74504,1.74504,23900001.0
2005-12-22 07:49:00,1.74498,1.74503,1.74492,1.74497,71599999.0
2005-12-22 07:50:00,1.74498,1.745,1.74489,1.74489,33300000.0
2005-12-22 07:51:00,1.74481,1.74481,1.7446,1.7446,41800000.0
2005-12-22 07:52:00,1.7446,1.74465,1.74448,1.74456,144199999.0
2005-12-22 07:53:00,1.74448,1.74448,1.74448,1.74448,2800000.0
2005-12-22 07:54:00,1.74455,1.74455,1.74448,1.7445,18400000.0
2005-12-22 07:55:00,1.7445,1.7445,1.7445,1.7445,11600000.0
2005-12-22 07:56:00,1.74456,1.74456,1.74443,1.74445,62300001.0
2005-12-22 07:57:00,1.74447,1.74447,1.74443,1.74443,12700000.0
2005-12-22 07:58:00,1.74437,1.74451,1.74437,1.7444,61800000.0
2005-12-22 07:59:00,1.74443,1.74462,1.74443,1.74462,46100001.0
2005-12-22 08:00:00,1.7446,1.7446,1.74442,1.74455,42200000.0
2005-12-22 08:01:00,1.74469,1.74477,1.74465,1.74465,130200003.0
2005-12-22 08:02:00,1.74468,1.74479,1.74468,1.74471,138999998.0
2005-12-22 08:03:00,1.74472,1.7448,1.74463,1.74468,95699998.0
2005-12-22 08:04:00,1.7447,1.74475,1.74465,1.74475,29000000.0
2005-12-22 08:05:00,1.74473,1.74473,1.74457,1.74466,63400002.0
2005-12-22 08:06:00,1.74456,1.74469,1.74456,1.74468,56500000.0
2005-12-22 08:07:00,1.7446,1.74464,1.74453,1.74453,110500000.0
2005-12-22 08:08:00,1.74449,1.7445,1.74438,1.74439,37600000.0
2005-12-22 08:09:00,1.74429,1.74442,1.74428,1.74442,42400000.0
2005-12-22 08:10:00,1.7444,1.74445,1.74437,1.74445,63400000.0
2005-12-22 08:11:00,1.74445,1.74445,1.7444,1.7444,38700000.0
2005-12-22 08:12:00,1.74437,1.74452,1.74426,1.74426,83100000.0
2005-12-22 08:13:00,1.74432,1.74441,1.74432,1.74436,26400000.0
2005-12-22 08:14:00,1.74447,1.74451,1.74442,1.74442,31700001.0
2005-12-22 08:15:00,1.74442,1.74442,1.74421,1.74421,102200000.0
2005-12-22 08:16:00,1.7441,1.7442,1.7441,1.7442,9800000.0
2005-12-22 08:17:00,1.74421,1.7443,1.74421,1.74429,30800000.0
2005-12-22 08:18:00,1.7443,1.74435,1.74425,1.74425,27900001.0
2005-12-22 08:19:00,1.74429,1.74433,1.74424,1.74427,21300000.0
2005-12-22 08:20:00,1.74425,1.74425,1.74412,1.74425,34800000.0
2005-12-22 08:21:00,1.7442,1.74431,1.74415,1.74426,48300000.0
2005-12-22 08:22:00,1.74442,1.74448,1.74442,1.74448,30600001.0
2005-12-22 08:23:00,1.74455,1.74455,1.74455,1.74455,2800000.0
2005-12-22 08:24:00,1.74443,1.74446,1.74415,1.74446,53000000.0
2005-12-22 08:25:00,1.74447,1.74453,1.74445,1.74453,45000001.0
2005-12-22 08:26:00,1.7445,1.7445,1.74432,1.74439,68200000.0
2005-12-22 08:27:00,1.74437,1.74441,1.74431,1.74431,69399998.0
2005-12-22 08:28:00,1.74424,1.74443,1.74424,1.74443,50700000.0
2005-12-22 08:29:00,1.74452,1.74465,1.74452,1.74465,18600000.0
2005-12-22 08:30:00,1.74463,1.74463,1.74452,1.74452,89899998.0
2005-12-22 08:31:00,1.74445,1.74453,1.74441,1.74453,118800002.0
2005-12-22 08:32:00,1.74458,1.74458,1.74453,1.74453,93799999.0
2005-12-22 08:33:00,1.7445,1.7445,1.7445,1.7445,500000.0
2005-12-22 08:34:00,1.74433,1.74439,1.74431,1.74433,48200000.0
2005-12-22 08:35:00,1.74423,1.74423,1.744,1.744,68200000.0
2005-12-22 08:36:00,1.74396,1.74402,1.74386,1.74402,49700000.0
2005-12-22 08:37:00,1.74393,1.74393,1.74369,1.74369,26700000.0
2005-12-22 08:38:00,1.7438,1.74385,1.7438,1.74385,11400000.0
2005-12-22 08:39:00,1.74413,1.74427,1.74412,1.74412,29800000.0
2005-12-22 08:40:00,1.74408,1.74418,1.74399,1.74408,103900001.0
2005-12-22 08:41:00,1.74415,1.74415,1.74405,1.7441,99800000.0
2005-12-22 08:42:00,1.74417,1.7442,1.74403,1.74414,108000000.0
2005-12-22 08:43:00,1.74413,1.74413,1.74397,1.74406,84000000.0
2005-12-22 08:44:00,1.74409,1.74414,1.74404,1.74413,67600000.0
2005-12-22 08:45:00,1.74418,1.74418,1.74405,1.7441,30600001.0
2005-12-22 08:46:00,1.7441,1.74415,1.7441,1.74415,38800000.0
2005-12-22 08:47:00,1.74417,1.74423,1.74412,1.74412,69800000.0
2005-12-22 08:48:00,1.74414,1.74417,1.74404,1.74411,88799999.0
2005-12-22 08:49:00,1.74425,1.74425,1.7442,1.74422,61500002.0
2005-12-22 08:50:00,1.74418,1.74425,1.74418,1.74423,76900000.0
2005-12-22 08:51:00,1.7442,1.74425,1.7442,1.74425,63900000.0
2005-12-22 08:52:00,1.74421,1.74433,1.74421,1.74432,44900000.0
2005-12-22 08:53:00,1.74428,1.74428,1.74409,1.74418,62400001.0
2005-12-22 08:54:00,1.7441,1.7441,1.74408,1.7441,28500000.0
2005-12-22 08:55:00,1.7441,1.7441,1.7439,1.7439,27100000.0
2005-12-22 08:56:00,1.7439,1.74393,1.7438,1.7438,59900000.0
2005-12-22 08:57:00,1.74377,1.74377,1.74368,1.74368,27100001.0
2005-12-22 08:58:00,1.74353,1.74353,1.74334,1.74339,30100000.0
2005-12-22 08:59:00,1.74343,1.74346,1.74341,1.74346,25200000.0
2005-12-22 09:00:00,1.7435,1.7435,1.74345,1.74345,38600000.0
2005-12-22 09:01:00,1.7436,1.74376,1.7436,1.74372,40699999.0
2005-12-22 09:02:00,1.74377,1.74399,1.74377,1.74388,52100000.0
2005-12-22 09:03:00,1.74391,1.74403,1.74388,1.74403,88699999.0
2005-12-22 09:04:00,1.74397,1.74418,1.74397,1.74397,95600000.0
2005-12-22 09:05:00,1.74404,1.74406,1.74404,1.74406,6600000.0
2005-12-22 09:06:00,1.74405,1.74411,1.74387,1.74394,114700003.0
2005-12-22 09:07:00,1.74385,1.74385,1.74344,1.74345,98000002.0
2005-12-22 09:08:00,1.74345,1.74359,1.74314,1.74314,96099999.0
2005-12-22 09:09:00,1.74303,1.74316,1.74284,1.74306,58799999.0
2005-12-22 09:10:00,1.74293,1.74293,1.74249,1.74255,48900000.0
2005-12-22 09:11:00,1.74255,1.74263,1.74255,1.74257,23000000.0
2005-12-22 09:12:00,1.7426,1.74265,1.74241,1.74241,46400000.0
2005-12-22 09:13:00,1.74243,1.74266,1.74243,1.74253,23700000.0
2005-12-22 09:14:00,1.74247,1.74259,1.74212,1.7425,41800000.0
2005-12-22 09:15:00,1.74252,1.74256,1.74245,1.74255,49100000.0
2005-12-22 09:16:00,1.74248,1.74258,1.74248,1.74248,39200000.0
2005-12-22 09:17:00,1.7425,1.7426,1.74249,1.7425,102100002.0
2005-12-22 09:18:00,1.74254,1.74276,1.74254,1.74267,62499999.0
2005-12-22 09:19:00,1.7426,1.7426,1.74226,1.74226,27800000.0
2005-12-22 09:20:00,1.74226,1.74238,1.74226,1.74236,31799999.0
2005-12-22 09:21:00,1.7424,1.7424,1.7424,1.7424,41400000.0
2005-12-22 09:22:00,1.74239,1.7426,1.74236,1.74236,38900000.0
2005-12-22 09:23:00,1.74235,1.74235,1.74225,1.74235,45500000.0
2005-12-22 09:24:00,1.74235,1.74235,1.74228,1.7423,80300001.0
2005-12-22 09:25:00,1.74223,1.74235,1.74223,1.7423,81300000.0
2005-12-22 09:26:00,1.74235,1.74235,1.74235,1.74235,2900000.0
2005-12-22 09:27:00,1.7424,1.74247,1.74239,1.74243,45000001.0
2005-12-22 09:28:00,1.7424,1.74245,1.74235,1.74235,149300001.0
2005-12-22 09:29:00,1.74229,1.74229,1.74198,1.74213,56999999.0
2005-12-22 09:30:00,1.74203,1.74207,1.74195,1.74198,39200001.0
2005-12-22 09:31:00,1.74197,1.7421,1.74192,1.74197,56099999.0
2005-12-22 09:32:00,1.74187,1.74197,1.74157,1.74159,108600000.0
2005-12-22 09:33:00,1.74155,1.7417,1.74155,1.74156,88500000.0
2005-12-22 09:34:00,1.74164,1.74181,1.74164,1.74181,7500000.0
2005-12-22 09:35:00,1.7418,1.74185,1.74175,1.74185,21500000.0
2005-12-22 09:36:00,1.74178,1.74199,1.74178,1.74194,90400000.0
2005-12-22 09:37:00,1.74194,1.74205,1.74193,1.74195,35200000.0
2005-12-22 09:38:00,1.74201,1.74215,1.74198,1.74213,43700001.0
2005-12-22 09:39:00,1.74204,1.74216,1.74204,1.7421,53700000.0
2005-12-22 09:40:00,1.74203,1.74222,1.74203,1.74216,110500001.0
2005-12-22 09:41:00,1.74217,1.74236,1.74208,1.74236,33370000.0
2005-12-22 09:42:00,1.74247,1.74251,1.74247,1.74249,18800000.0
2005-12-22 09:43:00,1.74258,1.74292,1.74258,1.74288,78400000.0
2005-12-22 09:44:00,1.74293,1.74293,1.74279,1.74287,117800000.0
2005-12-22 09:45:00,1.74295,1.7433,1.74295,1.7433,81999999.0
2005-12-22 09:46:00,1.7435,1.7435,1.74319,1.74322,34400000.0
2005-12-22 09:47:00,1.74313,1.74318,1.74308,1.7431,42200000.0
2005-12-22 09:48:00,1.74315,1.74315,1.7431,1.7431,34100000.0
2005-12-22 09:49:00,1.74318,1.74324,1.74315,1.74318,46200000.0
2005-12-22 09:50:00,1.74318,1.7432,1.74318,1.7432,5100000.0
2005-12-22 09:51:00,1.74322,1.74322,1.7431,1.7431,43400000.0
2005-12-22 09:52:00,1.74305,1.74315,1.74305,1.74315,56400001.0
2005-12-22 09:53:00,1.74291,1.74291,1.74281,1.74281,11800000.0
2005-12-22 09:54:00,1.74252,1.74254,1.74217,1.74222,84600001.0
2005-12-22 09:55:00,1.74222,1.74248,1.74221,1.74245,54250001.0
2005-12-22 09:56:00,1.74242,1.74242,1.74233,1.74242,36000000.0
2005-12-22 09:57:00,1.74238,1.74238,1.74214,1.74214,48300000.0
2005-12-22 09:58:00,1.7422,1.74221,1.74219,1.7422,16800000.0
2005-12-22 09:59:00,1.74213,1.74229,1.74213,1.74227,89999999.0
2005-12-22 10:00:00,1.74218,1.7422,1.7421,1.7421,19900000.0
2005-12-22 10:01:00,1.7422,1.74225,1.74215,1.74225,33900000.0
2005-12-22 10:02:00,1.74222,1.74222,1.74218,1.74218,24500000.0
2005-12-22 10:03:00,1.74225,1.74225,1.7422,1.7422,51600000.0
2005-12-22 10:04:00,1.74218,1.74219,1.74203,1.74203,72970001.0
2005-12-22 10:05:00,1.74202,1.74207,1.74202,1.74207,45500000.0
2005-12-22 10:06:00,1.74205,1.74208,1.7419,1.7419,18000000.0
2005-12-22 10:07:00,1.74203,1.74212,1.74203,1.74212,7600000.0
2005-12-22 10:08:00,1.74208,1.74217,1.74204,1.74217,55199999.0
2005-12-22 10:09:00,1.74221,1.74227,1.74212,1.7422,57600000.0
2005-12-22 10:10:00,1.7422,1.74235,1.74214,1.74235,58100000.0
2005-12-22 10:11:00,1.74229,1.74237,1.74229,1.74229,93500003.0
2005-12-22 10:12:00,1.7423,1.7425,1.74229,1.7425,69000000.0
2005-12-22 10:13:00,1.74248,1.74248,1.74245,1.74248,32800000.0
2005-12-22 10:14:00,1.74244,1.74264,1.74244,1.74264,21500000.0
2005-12-22 10:15:00,1.74265,1.74268,1.74257,1.74268,78300000.0
2005-12-22 10:16:00,1.74268,1.74269,1.74262,1.74262,40100000.0
2005-12-22 10:17:00,1.74262,1.7427,1.74257,1.74257,22800000.0
2005-12-22 10:18:00,1.7426,1.74265,1.74257,1.74265,81900000.0
2005-12-22 10:19:00,1.74258,1.74265,1.74257,1.74265,58200000.0
2005-12-22 10:20:00,1.7426,1.74265,1.74258,1.7426,59800001.0
2005-12-22 10:21:00,1.7426,1.74265,1.74257,1.74265,84300000.0
2005-12-22 10:22:00,1.74265,1.74265,1.7426,1.7426,16900000.0
2005-12-22 10:23:00,1.7426,1.74268,1.74255,1.7426,69500001.0
2005-12-22 10:24:00,1.7426,1.7426,1.7426,1.7426,35000000.0
2005-12-22 10:25:00,1.74258,1.74267,1.74255,1.74265,83500000.0
2005-12-22 10:26:00,1.74263,1.74263,1.74248,1.74248,70400000.0
2005-12-22 10:27:00,1.74245,1.74247,1.74238,1.7424,60500001.0
2005-12-22 10:28:00,1.74235,1.74235,1.74217,1.74219,64199999.0
2005-12-22 10:29:00,1.74212,1.74219,1.74206,1.74206,79700001.0
2005-12-22 10:30:00,1.7421,1.74222,1.7421,1.74215,65100000.0
2005-12-22 10:31:00,1.74207,1.74207,1.74171,1.74171,39200000.0
2005-12-22 10:32:00,1.74142,1.74142,1.7413,1.7413,37699999.0
2005-12-22 10:33:00,1.7412,1.7412,1.7411,1.7411,13700000.0
2005-12-22 10:34:00,1.74092,1.74097,1.74072,1.74075,73899999.0
2005-12-22 10:35:00,1.74079,1.74099,1.74079,1.74092,50200000.0
2005-12-22 10:36:00,1.74092,1.74093,1.7408,1.7408,104799999.0
2005-12-22 10:37:00,1.74072,1.74092,1.74071,1.74092,94200000.0
2005-12-22 10:38:00,1.74095,1.74121,1.74088,1.74121,83799999.0
2005-12-22 10:39:00,1.74123,1.74127,1.74114,1.74121,65500000.0
2005-12-22 10:40:00,1.74127,1.74127,1.74106,1.7411,69400001.0
2005-12-22 10:41:00,1.74107,1.74126,1.74107,1.74123,40700000.0
2005-12-22 10:42:00,1.74142,1.74157,1.74142,1.74142,46600000.0
2005-12-22 10:43:00,1.74151,1.74186,1.74151,1.7416,75300000.0
2005-12-22 10:44:00,1.74157,1.74159,1.74135,1.74135,53299999.0
2005-12-22 10:45:00,1.74112,1.74112,1.74078,1.74089,73400000.0
2005-12-22 10:46:00,1.74088,1.74094,1.74069,1.74092,69099998.0
2005-12-22 10:47:00,1.74092,1.74106,1.74091,1.74097,70600000.0
2005-12-22 10:48:00,1.74078,1.74078,1.74077,1.74077,7400000.0
2005-12-22 10:49:00,1.7407,1.74077,1.74063,1.74074,28500000.0
2005-12-22 10:50:00,1.74072,1.74072,1.74056,1.74059,68999999.0
2005-12-22 10:51:00,1.74076,1.74082,1.74071,1.74082,46300000.0
2005-12-22 10:52:00,1.74074,1.74074,1.74043,1.7405,78300000.0
2005-12-22 10:53:00,1.74045,1.74045,1.7404,1.7404,14800000.0
2005-12-22 10:54:00,1.74033,1.7407,1.74024,1.7407,55200000.0
2005-12-22 10:55:00,1.74079,1.74079,1.74056,1.74075,91999998.0
2005-12-22 10:56:00,1.74081,1.74091,1.74081,1.74084,60199999.0
2005-12-22 10:57:00,1.74098,1.74101,1.7409,1.74097,44100000.0
2005-12-22 10:58:00,1.74098,1.74102,1.7409,1.741,119000000.0
2005-12-22 10:59:00,1.74105,1.7414,1.74105,1.7414,97599999.0
2005-12-22 11:00:00,1.74143,1.74153,1.74133,1.74153,77000001.0
2005-12-22 11:01:00,1.74158,1.74161,1.74151,1.74157,59800000.0
2005-12-22 11:02:00,1.74162,1.74178,1.74161,1.74161,88300000.0
2005-12-22 11:03:00,1.74157,1.7417,1.74141,1.7417,71900002.0
2005-12-22 11:04:00,1.7417,1.7417,1.74153,1.74153,54500001.0
2005-12-22 11:05:00,1.74162,1.7417,1.74159,1.74166,144999998.0
2005-12-22 11:06:00,1.74172,1.74179,1.74157,1.74157,92600002.0
2005-12-22 11:07:00,1.74161,1.74171,1.74161,1.74171,66700000.0
2005-12-22 11:08:00,1.74177,1.74191,1.74172,1.74191,93600000.0
2005-12-22 11:09:00,1.742,1.74206,1.74184,1.74194,102100001.0
2005-12-22 11:10:00,1.74213,1.74229,1.74213,1.74226,62600001.0
2005-12-22 11:11:00,1.74221,1.74221,1.74202,1.74202,41900000.0
2005-12-22 11:12:00,1.74205,1.74214,1.74198,1.74198,67400000.0
2005-12-22 11:13:00,1.74202,1.74211,1.74192,1.74198,28300000.0
2005-12-22 11:14:00,1.7419,1.7419,1.74182,1.74182,74800000.0
2005-12-22 11:15:00,1.74179,1.74182,1.74164,1.7417,50900000.0
2005-12-22 11:16:00,1.74157,1.74166,1.74155,1.7416,83599999.0
2005-12-22 11:17:00,1.74145,1.74162,1.74136,1.74152,56499999.0
2005-12-22 11:18:00,1.74158,1.74165,1.74115,1.74128,74400000.0
2005-12-22 11:19:00,1.74118,1.74118,1.74111,1.74112,59800000.0
2005-12-22 11:20:00,1.74119,1.74119,1.74116,1.74116,16800000.0
2005-12-22 11:21:00,1.74118,1.74128,1.74099,1.74105,109000000.0
2005-12-22 11:22:00,1.74103,1.74106,1.74087,1.74089,119800002.0
2005-12-22 11:23:00,1.7408,1.7408,1.74059,1.74059,23000000.0
2005-12-22 11:24:00,1.74056,1.74056,1.74023,1.74023,109100003.0
2005-12-22 11:25:00,1.74013,1.74025,1.73998,1.74006,139400003.0
2005-12-22 11:26:00,1.74012,1.74012,1.74005,1.74006,39900000.0
2005-12-22 11:27:00,1.7402,1.74037,1.74018,1.74023,39100000.0
2005-12-22 11:28:00,1.74037,1.74067,1.74037,1.7406,53100000.0
2005-12-22 11:29:00,1.74069,1.74103,1.74069,1.74095,65000000.0
2005-12-22 11:30:00,1.74069,1.74069,1.73953,1.73984,101199999.0
2005-12-22 11:31:00,1.73968,1.73968,1.73872,1.7388,120699997.0
2005-12-22 11:32:00,1.73879,1.73983,1.73872,1.73983,91699998.0
2005-12-22 11:33:00,1.73997,1.74075,1.73997,1.74063,44900000.0
2005-12-22 11:34:00,1.74055,1.74055,1.74024,1.74033,66900000.0
2005-12-22 11:35:00,1.7403,1.74036,1.74022,1.74028,26800000.0
2005-12-22 11:36:00,1.74005,1.74005,1.7396,1.7399,66399999.0
2005-12-22 11:37:00,1.74012,1.74017,1.73985,1.7399,41500000.0
2005-12-22 11:38:00,1.74015,1.74042,1.74009,1.74034,56700001.0
2005-12-22 11:39:00,1.7406,1.74072,1.74008,1.74022,82700002.0
2005-12-22 11:40:00,1.7402,1.7404,1.74017,1.74023,118799998.0
2005-12-22 11:41:00,1.74029,1.74048,1.74029,1.74046,48200000.0
2005-12-22 11:42:00,1.74055,1.74094,1.74055,1.74064,87199999.0
2005-12-22 11:43:00,1.74067,1.74079,1.74032,1.74035,31400000.0
2005-12-22 11:44:00,1.74042,1.74044,1.74021,1.74031,82000000.0
2005-12-22 11:45:00,1.7404,1.74049,1.7404,1.74042,52599999.0
2005-12-22 11:46:00,1.74042,1.74042,1.74029,1.74031,160799998.0
2005-12-22 11:47:00,1.74038,1.74053,1.74035,1.7404,92299999.0
2005-12-22 11:48:00,1.74038,1.74055,1.74036,1.74055,73600000.0
2005-12-22 11:49:00,1.7404,1.7404,1.7402,1.7402,33600000.0
2005-12-22 11:50:00,1.74013,1.74013,1.73955,1.73955,165699999.0
2005-12-22 11:51:00,1.7395,1.73957,1.73937,1.73937,21600000.0
2005-12-22 11:52:00,1.73932,1.73943,1.73932,1.73937,44200000.0
2005-12-22 11:53:00,1.73937,1.73955,1.73937,1.73955,58900000.0
2005-12-22 11:54:00,1.73946,1.73946,1.73927,1.73927,76800000.0
2005-12-22 11:55:00,1.73913,1.73913,1.73886,1.73895,51100000.0
2005-12-22 11:56:00,1.73912,1.73914,1.73892,1.73897,67100001.0
2005-12-22 11:57:00,1.7385,1.73864,1.7374,1.7374,100400000.0
2005-12-22 11:58:00,1.73695,1.73702,1.73649,1.73676,100200001.0
2005-12-22 11:59:00,1.73651,1.73651,1.73507,1.73515,98300001.0
2005-12-22 12:00:00,1.73519,1.73615,1.73519,1.736,132600002.0
2005-12-22 12:01:00,1.736,1.73608,1.73558,1.73575,95099998.0
2005-12-22 12:02:00,1.73582,1.73644,1.73582,1.73644,61500000.0
2005-12-22 12:03:00,1.7365,1.73664,1.7361,1.73619,37600000.0
2005-12-22 12:04:00,1.73613,1.73613,1.73592,1.7361,93800001.0
2005-12-22 12:05:00,1.73629,1.73652,1.73629,1.73652,46000001.0
2005-12-22 12:06:00,1.73665,1.73707,1.73665,1.73704,63999998.0
2005-12-22 12:07:00,1.73683,1.73716,1.73665,1.73716,56700001.0
2005-12-22 12:08:00,1.73712,1.73718,1.73692,1.73692,51699999.0
2005-12-22 12:09:00,1.73683,1.7369,1.73674,1.7369,31900000.0
2005-12-22 12:10:00,1.73693,1.73699,1.73682,1.73697,67799998.0
2005-12-22 12:11:00,1.73689,1.73711,1.73689,1.73708,71500000.0
2005-12-22 12:12:00,1.7371,1.73715,1.7371,1.7371,40900000.0
2005-12-22 12:13:00,1.7371,1.73715,1.7371,1.73715,42499999.0
2005-12-22 12:14:00,1.73703,1.73703,1.73665,1.73669,39000000.0
2005-12-22 12:15:00,1.7368,1.73687,1.73666,1.73666,83400000.0
2005-12-22 12:16:00,1.73671,1.73673,1.73661,1.73673,89399999.0
2005-12-22 12:17:00,1.73675,1.73675,1.73662,1.7367,86099998.0
2005-12-22 12:18:00,1.73663,1.73663,1.73624,1.73645,71299999.0
2005-12-22 12:19:00,1.73654,1.73659,1.73637,1.73637,74000001.0
2005-12-22 12:20:00,1.73648,1.73658,1.73647,1.73656,69000001.0
2005-12-22 12:21:00,1.7365,1.73661,1.73644,1.73658,40000000.0
2005-12-22 12:22:00,1.73657,1.73688,1.73657,1.73688,15600000.0
2005-12-22 12:23:00,1.73685,1.73685,1.73659,1.73659,14500000.0
2005-12-22 12:24:00,1.73658,1.73667,1.73654,1.73662,35200000.0
2005-12-22 12:25:00,1.73659,1.73668,1.73656,1.73668,35900000.0
2005-12-22 12:26:00,1.73668,1.73678,1.73668,1.73678,116299998.0
2005-12-22 12:27:00,1.73685,1.73696,1.73685,1.7369,73500001.0
2005-12-22 12:28:00,1.7369,1.73693,1.73683,1.73683,57599999.0
2005-12-22 12:29:00,1.73687,1.73687,1.7365,1.73674,61900000.0
2005-12-22 12:30:00,1.73677,1.7369,1.73673,1.73679,70900001.0
2005-12-22 12:31:00,1.7368,1.73683,1.73674,1.73677,49200000.0
2005-12-22 12:32:00,1.73672,1.73683,1.73654,1.73683,87299999.0
2005-12-22 12:33:00,1.73707,1.73707,1.73686,1.73701,119199999.0
2005-12-22 12:34:00,1.73696,1.737,1.73682,1.73683,62500000.0
2005-12-22 12:35:00,1.7369,1.73703,1.7369,1.73703,28400000.0
2005-12-22 12:36:00,1.73699,1.73699,1.73675,1.73685,50899999.0
2005-12-22 12:37:00,1.73667,1.73667,1.73648,1.73652,101199999.0
2005-12-22 12:38:00,1.73646,1.73658,1.73635,1.73658,27800000.0
2005-12-22 12:39:00,1.73652,1.73654,1.7365,1.73654,24000000.0
2005-12-22 12:40:00,1.73664,1.73688,1.73664,1.73688,41800000.0
2005-12-22 12:41:00,1.73687,1.73701,1.73687,1.73697,20700000.0
2005-12-22 12:42:00,1.73693,1.73695,1.7369,1.7369,93599999.0
2005-12-22 12:43:00,1.7369,1.73695,1.73685,1.73695,99299999.0
2005-12-22 12:44:00,1.7369,1.73695,1.73685,1.73688,109599999.0
2005-12-22 12:45:00,1.73695,1.73695,1.73685,1.7369,62000000.0
2005-12-22 12:46:00,1.7369,1.73695,1.7369,1.73695,27200000.0
2005-12-22 12:47:00,1.73697,1.73711,1.73695,1.73702,76200000.0
2005-12-22 12:48:00,1.73698,1.73707,1.73698,1.73707,32300000.0
2005-12-22 12:49:00,1.7371,1.73715,1.73708,1.73713,39600000.0
2005-12-22 12:50:00,1.73717,1.73736,1.73714,1.73736,50200000.0
2005-12-22 12:51:00,1.73727,1.73735,1.73724,1.73728,73500000.0
2005-12-22 12:52:00,1.73718,1.73725,1.73718,1.7372,52199999.0
2005-12-22 12:53:00,1.73712,1.73712,1.73687,1.73705,51100000.0
2005-12-22 12:54:00,1.73709,1.73735,1.73709,1.73735,60900000.0
2005-12-22 12:55:00,1.73744,1.7376,1.73739,1.73747,76500002.0
2005-12-22 12:56:00,1.73743,1.73751,1.73736,1.73746,28500000.0
2005-12-22 12:57:00,1.73767,1.73786,1.73767,1.73786,13200000.0
2005-12-22 12:58:00,1.73803,1.73806,1.73794,1.73806,51600001.0
2005-12-22 12:59:00,1.73807,1.73819,1.7379,1.73807,17900000.0
2005-12-22 13:00:00,1.73805,1.73805,1.738,1.73805,110200001.0
2005-12-22 13:01:00,1.73792,1.73793,1.73778,1.73778,109500000.0
2005-12-22 13:02:00,1.7377,1.73775,1.73767,1.73767,94399998.0
2005-12-22 13:03:00,1.73773,1.73775,1.7377,1.73773,35200000.0
2005-12-22 13:04:00,1.7377,1.73775,1.7377,1.73773,58300001.0
2005-12-22 13:05:00,1.73771,1.73778,1.73767,1.73767,25600000.0
2005-12-22 13:06:00,1.73765,1.73765,1.73732,1.73735,57999999.0
2005-12-22 13:07:00,1.73742,1.73742,1.73731,1.73731,77900000.0
2005-12-22 13:08:00,1.73736,1.7374,1.73733,1.7374,41900000.0
2005-12-22 13:09:00,1.73732,1.73743,1.73732,1.73743,82500000.0
2005-12-22 13:10:00,1.73738,1.73739,1.73725,1.73725,31700000.0
2005-12-22 13:11:00,1.73718,1.73721,1.73707,1.7371,41499999.0
2005-12-22 13:12:00,1.73703,1.73703,1.73687,1.73703,49700000.0
2005-12-22 13:13:00,1.73687,1.73697,1.73683,1.73683,12800000.0
2005-12-22 13:14:00,1.73677,1.73677,1.73666,1.73666,52000000.0
2005-12-22 13:15:00,1.73663,1.73663,1.73648,1.7365,66899999.0
2005-12-22 13:16:00,1.73648,1.73648,1.73641,1.73641,80599998.0
2005-12-22 13:17:00,1.73647,1.73653,1.73639,1.73651,67900001.0
2005-12-22 13:18:00,1.73655,1.73655,1.7364,1.7364,93900001.0
2005-12-22 13:19:00,1.73648,1.73649,1.73642,1.73642,102100001.0
2005-12-22 13:20:00,1.73633,1.73637,1.73625,1.73637,97799998.0
2005-12-22 13:21:00,1.73648,1.73648,1.73646,1.73646,65700002.0
2005-12-22 13:22:00,1.73645,1.73645,1.73633,1.73634,59500000.0
2005-12-22 13:23:00,1.73642,1.73649,1.73629,1.73629,31500000.0
2005-12-22 13:24:00,1.7362,1.73634,1.7362,1.73623,36600000.0
2005-12-22 13:25:00,1.73617,1.7362,1.73606,1.7362,22500000.0
2005-12-22 13:26:00,1.73629,1.7364,1.73618,1.73618,69600000.0
2005-12-22 13:27:00,1.73622,1.7364,1.73619,1.7364,51400000.0
2005-12-22 13:28:00,1.73647,1.73664,1.73647,1.73656,92400000.0
2005-12-22 13:29:00,1.73656,1.73661,1.73648,1.73658,114799998.0
2005-12-22 13:30:00,1.73655,1.7366,1.73653,1.73653,79200001.0
2005-12-22 13:31:00,1.73648,1.73648,1.73624,1.7363,49700001.0
2005-12-22 13:32:00,1.73624,1.73624,1.73622,1.73622,23800000.0
2005-12-22 13:33:00,1.73623,1.73631,1.7362,1.73621,72100001.0
2005-12-22 13:34:00,1.73618,1.73625,1.73618,1.7362,83699999.0
2005-12-22 13:35:00,1.73617,1.73617,1.73613,1.73613,10400000.0
2005-12-22 13:36:00,1.73609,1.73609,1.73576,1.73602,132899999.0
2005-12-22 13:37:00,1.73603,1.7361,1.736,1.736,48100000.0
2005-12-22 13:38:00,1.73612,1.73619,1.73604,1.73609,93599999.0
2005-12-22 13:39:00,1.73605,1.73613,1.73591,1.73613,78100001.0
2005-12-22 13:40:00,1.7363,1.73658,1.7363,1.73644,125199999.0
2005-12-22 13:41:00,1.73643,1.73643,1.73633,1.73633,93100000.0
2005-12-22 13:42:00,1.73634,1.73645,1.73624,1.73635,43499999.0
2005-12-22 13:43:00,1.73658,1.73672,1.73658,1.73672,14300000.0
2005-12-22 13:44:00,1.73683,1.73683,1.73604,1.73604,40050000.0
2005-12-22 13:45:00,1.73596,1.73637,1.73596,1.73637,66100000.0
2005-12-22 13:46:00,1.7364,1.7364,1.7364,1.7364,24100000.0
2005-12-22 13:47:00,1.7364,1.73645,1.73635,1.73635,27900000.0
2005-12-22 13:48:00,1.73638,1.73645,1.73638,1.73645,59400000.0
2005-12-22 13:49:00,1.73647,1.73653,1.73635,1.73653,63900000.0
2005-12-22 13:50:00,1.73663,1.73702,1.73663,1.73702,31200000.0
2005-12-22 13:51:00,1.73713,1.7376,1.73713,1.7376,65500000.0
2005-12-22 13:52:00,1.73777,1.73784,1.7377,1.7378,98700001.0
2005-12-22 13:53:00,1.73771,1.73793,1.7377,1.73785,109900001.0
2005-12-22 13:54:00,1.73791,1.73802,1.73791,1.73802,18300000.0
2005-12-22 13:55:00,1.738,1.738,1.73795,1.738,21200000.0
2005-12-22 13:56:00,1.73793,1.73796,1.73775,1.73796,49200000.0
2005-12-22 13:57:00,1.73802,1.73816,1.73796,1.738,98199998.0
2005-12-22 13:58:00,1.738,1.7381,1.73788,1.73788,66099999.0
2005-12-22 13:59:00,1.73788,1.73791,1.73769,1.73769,63000001.0
2005-12-22 14:00:00,1.73773,1.73786,1.7377,1.7377,51300000.0
2005-12-22 14:01:00,1.73778,1.73779,1.73772,1.73772,57400000.0
2005-12-22 14:02:00,1.73766,1.73766,1.73758,1.73759,71200001.0
2005-12-22 14:03:00,1.73765,1.73765,1.7375,1.7375,47800000.0
2005-12-22 14:04:00,1.73755,1.73761,1.73734,1.73734,36100000.0
2005-12-22 14:05:00,1.73728,1.73743,1.73728,1.73734,44200000.0
2005-12-22 14:06:00,1.73728,1.73731,1.73722,1.73728,64399998.0
2005-12-22 14:07:00,1.73732,1.73737,1.73715,1.73715,59150001.0
2005-12-22 14:08:00,1.73723,1.73729,1.73723,1.73727,61600000.0
2005-12-22 14:09:00,1.73723,1.73723,1.7371,1.7371,45600000.0
2005-12-22 14:10:00,1.73713,1.73728,1.737,1.73728,32500000.0
2005-12-22 14:11:00,1.73725,1.73738,1.73725,1.7373,51300000.0
2005-12-22 14:12:00,1.73727,1.73739,1.73723,1.73723,30200000.0
2005-12-22 14:13:00,1.73723,1.73723,1.73706,1.73718,67999999.0
2005-12-22 14:14:00,1.73715,1.73715,1.737,1.73703,47500000.0
2005-12-22 14:15:00,1.73702,1.73708,1.73699,1.73708,16500000.0
2005-12-22 14:16:00,1.73708,1.73713,1.73704,1.73713,45100000.0
2005-12-22 14:17:00,1.73715,1.73718,1.73705,1.73707,83400001.0
2005-12-22 14:18:00,1.73712,1.73723,1.73707,1.73707,60199999.0
2005-12-22 14:19:00,1.73713,1.73723,1.73711,1.73711,80400001.0
2005-12-22 14:20:00,1.73707,1.73719,1.73707,1.73717,55000000.0
2005-12-22 14:21:00,1.73705,1.73715,1.73705,1.7371,33800000.0
2005-12-22 14:22:00,1.73709,1.73727,1.73709,1.73718,57000000.0
2005-12-22 14:23:00,1.73722,1.73731,1.73722,1.73723,9900000.0
2005-12-22 14:24:00,1.7372,1.73725,1.73712,1.73715,44900000.0
2005-12-22 14:25:00,1.7372,1.7373,1.73697,1.73697,83800000.0
2005-12-22 14:26:00,1.73703,1.73708,1.73685,1.73685,70700000.0
2005-12-22 14:27:00,1.73678,1.73688,1.73678,1.73686,77400000.0
2005-12-22 14:28:00,1.73674,1.73681,1.73674,1.73676,38600000.0
2005-12-22 14:29:00,1.73678,1.73681,1.73672,1.7368,86400001.0
2005-12-22 14:30:00,1.73681,1.73681,1.73653,1.73656,54100000.0
2005-12-22 14:31:00,1.73653,1.73657,1.73652,1.73652,21700000.0
2005-12-22 14:32:00,1.73635,1.73635,1.7362,1.7362,10500000.0
2005-12-22 14:33:00,1.73601,1.73627,1.73601,1.73605,40700000.0
2005-12-22 14:34:00,1.73595,1.73612,1.73595,1.73612,42600000.0
2005-12-22 14:35:00,1.73614,1.73616,1.73611,1.73616,45800001.0
2005-12-22 14:36:00,1.73625,1.7363,1.73612,1.73613,46299999.0
2005-12-22 14:37:00,1.73616,1.73617,1.73598,1.73612,59500000.0
2005-12-22 14:38:00,1.7361,1.73628,1.7361,1.73622,36200000.0
2005-12-22 14:39:00,1.73622,1.73622,1.73608,1.73618,50899999.0
2005-12-22 14:40:00,1.73622,1.73643,1.73622,1.73643,21700000.0
2005-12-22 14:41:00,1.73648,1.73657,1.73645,1.73656,78500000.0
2005-12-22 14:42:00,1.73665,1.73679,1.73665,1.7367,23100000.0
2005-12-22 14:43:00,1.73679,1.73687,1.73679,1.73687,46899998.0
2005-12-22 14:44:00,1.737,1.73707,1.7368,1.73682,51800000.0
2005-12-22 14:45:00,1.73688,1.73708,1.73685,1.73704,69300000.0
2005-12-22 14:46:00,1.73698,1.7371,1.73696,1.73706,40900000.0
2005-12-22 14:47:00,1.73705,1.73729,1.73702,1.73702,89200000.0
2005-12-22 14:48:00,1.73698,1.737,1.73693,1.73693,40600001.0
2005-12-22 14:49:00,1.73694,1.73694,1.73676,1.73676,31400000.0
2005-12-22 14:50:00,1.73673,1.73673,1.73657,1.73662,110199999.0
2005-12-22 14:51:00,1.73661,1.73668,1.73658,1.73662,100200001.0
2005-12-22 14:52:00,1.73655,1.73665,1.73655,1.73665,61800000.0
2005-12-22 14:53:00,1.73665,1.73665,1.73655,1.73665,14700000.0
2005-12-22 14:54:00,1.73667,1.73674,1.73665,1.7367,62600000.0
2005-12-22 14:55:00,1.73666,1.73668,1.7366,1.73668,59500001.0
2005-12-22 14:56:00,1.73668,1.73668,1.7365,1.73664,70800001.0
2005-12-22 14:57:00,1.73665,1.73671,1.73647,1.73647,69200000.0
2005-12-22 14:58:00,1.73645,1.7365,1.73633,1.7365,25300000.0
2005-12-22 14:59:00,1.73649,1.73672,1.73649,1.73668,40200000.0
2005-12-22 15:00:00,1.73672,1.73691,1.73672,1.73691,110899996.0
2005-12-22 15:01:00,1.73679,1.73685,1.73645,1.73645,75000002.0
2005-12-22 15:02:00,1.73639,1.73639,1.73617,1.73617,38400000.0
2005-12-22 15:03:00,1.7363,1.73653,1.7363,1.73653,32000000.0
2005-12-22 15:04:00,1.73653,1.73657,1.73653,1.73657,23600000.0
2005-12-22 15:05:00,1.73655,1.73665,1.73655,1.73665,14400000.0
2005-12-22 15:06:00,1.73658,1.73665,1.73657,1.73665,71699999.0
2005-12-22 15:07:00,1.73675,1.73687,1.73675,1.73687,68499999.0
2005-12-22 15:08:00,1.73682,1.73682,1.73664,1.73672,20000000.0
2005-12-22 15:09:00,1.73677,1.73687,1.73673,1.73679,53500001.0
2005-12-22 15:10:00,1.7367,1.7367,1.7367,1.7367,9900000.0
2005-12-22 15:11:00,1.7367,1.73675,1.73665,1.73665,95900002.0
2005-12-22 15:12:00,1.73667,1.73667,1.73646,1.7365,51400000.0
2005-12-22 15:13:00,1.73655,1.73655,1.73647,1.73655,59700000.0
2005-12-22 15:14:00,1.73657,1.73664,1.73604,1.73604,58600000.0
2005-12-22 15:15:00,1.73593,1.73593,1.73568,1.73577,103200001.0
2005-12-22 15:16:00,1.73572,1.73581,1.73569,1.73569,101799999.0
2005-12-22 15:17:00,1.73558,1.73558,1.7354,1.7354,25500000.0
2005-12-22 15:18:00,1.73537,1.73537,1.73517,1.73517,59900000.0
2005-12-22 15:19:00,1.73512,1.73517,1.73442,1.73445,107200001.0
2005-12-22 15:20:00,1.73438,1.73447,1.7338,1.7338,72600000.0
2005-12-22 15:21:00,1.73375,1.73386,1.73375,1.73375,23200000.0
2005-12-22 15:22:00,1.73375,1.73404,1.73375,1.73399,40500000.0
2005-12-22 15:23:00,1.73406,1.73406,1.73375,1.73375,74400000.0
2005-12-22 15:24:00,1.7338,1.73397,1.73376,1.73379,78299999.0
2005-12-22 15:25:00,1.7338,1.73397,1.7338,1.73395,64600000.0
2005-12-22 15:26:00,1.73405,1.73421,1.73405,1.73417,52300000.0
2005-12-22 15:27:00,1.7342,1.73427,1.7342,1.73425,22700000.0
2005-12-22 15:28:00,1.73431,1.73431,1.73428,1.73428,54600000.0
2005-12-22 15:29:00,1.73432,1.73432,1.73419,1.73425,76200000.0
2005-12-22 15:30:00,1.73415,1.73445,1.73415,1.73421,42300000.0
2005-12-22 15:31:00,1.73405,1.7343,1.73387,1.73428,60600000.0
2005-12-22 15:32:00,1.73417,1.73427,1.73403,1.73414,118399999.0
2005-12-22 15:33:00,1.73427,1.7343,1.73423,1.73423,50200000.0
2005-12-22 15:34:00,1.73424,1.7344,1.73424,1.73433,53500000.0
2005-12-22 15:35:00,1.73454,1.73487,1.73454,1.73486,60600000.0
2005-12-22 15:36:00,1.73478,1.73543,1.73478,1.73543,44800000.0
2005-12-22 15:37:00,1.73552,1.73552,1.73539,1.73547,51800000.0
2005-12-22 15:38:00,1.73542,1.73597,1.73542,1.73597,60699999.0
2005-12-22 15:39:00,1.73615,1.7371,1.73615,1.7371,63000001.0
2005-12-22 15:40:00,1.73717,1.73725,1.73707,1.73707,61100000.0
2005-12-22 15:41:00,1.73707,1.73738,1.73707,1.73738,61699999.0
2005-12-22 15:42:00,1.7374,1.73748,1.73735,1.7374,122500000.0
2005-12-22 15:43:00,1.73719,1.73719,1.73688,1.73692,40400000.0
2005-12-22 15:44:00,1.73695,1.73701,1.73677,1.73677,41900000.0
2005-12-22 15:45:00,1.73674,1.73677,1.736,1.73602,72499999.0
2005-12-22 15:46:00,1.73599,1.73599,1.73589,1.73597,61100000.0
2005-12-22 15:47:00,1.7362,1.73693,1.7362,1.73681,68200001.0
2005-12-22 15:48:00,1.73701,1.73738,1.73701,1.73736,98999998.0
2005-12-22 15:49:00,1.73733,1.73733,1.73714,1.73719,46100000.0
2005-12-22 15:50:00,1.73713,1.73733,1.73713,1.73733,36600000.0
2005-12-22 15:51:00,1.73733,1.73733,1.73674,1.73675,15800000.0
2005-12-22 15:52:00,1.73673,1.73675,1.73665,1.73668,127299997.0
2005-12-22 15:53:00,1.73668,1.73677,1.7366,1.73671,53900000.0
2005-12-22 15:54:00,1.73678,1.73697,1.73678,1.7369,41600000.0
2005-12-22 15:55:00,1.73683,1.73698,1.73681,1.73698,35400001.0
2005-12-22 15:56:00,1.73712,1.73725,1.73693,1.73693,45500000.0
2005-12-22 15:57:00,1.73695,1.7371,1.73665,1.73668,35800000.0
2005-12-22 15:58:00,1.73688,1.73727,1.73688,1.73703,77700001.0
2005-12-22 15:59:00,1.73696,1.73735,1.73696,1.7373,75000000.0
2005-12-22 16:00:00,1.73743,1.73777,1.73736,1.73777,57200000.0
2005-12-22 16:01:00,1.738,1.73849,1.73782,1.73845,78799999.0
2005-12-22 16:02:00,1.73862,1.73883,1.73854,1.73871,56900000.0
2005-12-22 16:03:00,1.73885,1.7389,1.73848,1.73848,35900000.0
2005-12-22 16:04:00,1.73842,1.73867,1.73838,1.73856,78100001.0
2005-12-22 16:05:00,1.73874,1.73881,1.73874,1.73881,11300000.0
2005-12-22 16:06:00,1.73928,1.73973,1.73928,1.73973,19300000.0
2005-12-22 16:07:00,1.74004,1.74021,1.73995,1.74009,78500000.0
2005-12-22 16:08:00,1.73996,1.73996,1.73982,1.73982,32400000.0
2005-12-22 16:09:00,1.73965,1.73965,1.739,1.739,73899999.0
2005-12-22 16:10:00,1.73888,1.73903,1.73887,1.73903,98300001.0
2005-12-22 16:11:00,1.73925,1.73941,1.73882,1.73932,104900000.0
2005-12-22 16:12:00,1.73917,1.73917,1.73892,1.73892,47200000.0
2005-12-22 16:13:00,1.73881,1.73881,1.73805,1.73805,101100001.0
2005-12-22 16:14:00,1.73783,1.73792,1.73774,1.73792,34600000.0
2005-12-22 16:15:00,1.73792,1.73803,1.73792,1.73799,88999999.0
2005-12-22 16:16:00,1.73781,1.73781,1.73731,1.73731,32200000.0
2005-12-22 16:17:00,1.7373,1.7373,1.73702,1.73727,110800002.0
2005-12-22 16:18:00,1.73728,1.73738,1.73726,1.73732,49300000.0
2005-12-22 16:19:00,1.73741,1.73805,1.73741,1.73805,45600000.0
2005-12-22 16:20:00,1.73822,1.73832,1.7381,1.73832,94700000.0
2005-12-22 16:21:00,1.73837,1.73855,1.73837,1.73849,67000000.0
2005-12-22 16:22:00,1.73848,1.73869,1.73847,1.73869,105499999.0
2005-12-22 16:23:00,1.73856,1.73866,1.73851,1.73866,155900000.0
2005-12-22 16:24:00,1.73852,1.73852,1.73812,1.73817,28000000.0
2005-12-22 16:25:00,1.73826,1.73829,1.73802,1.73802,63099998.0
2005-12-22 16:26:00,1.73805,1.73844,1.73805,1.73844,24499999.0
2005-12-22 16:27:00,1.73848,1.73877,1.73846,1.73877,25700000.0
2005-12-22 16:28:00,1.73879,1.73887,1.73871,1.73884,47900000.0
2005-12-22 16:29:00,1.73875,1.73875,1.73867,1.73874,36700000.0
2005-12-22 16:30:00,1.7386,1.73906,1.7386,1.73903,61900000.0
2005-12-22 16:31:00,1.73905,1.73927,1.73905,1.73921,37400000.0
2005-12-22 16:32:00,1.73938,1.73978,1.73938,1.73955,52700000.0
2005-12-22 16:33:00,1.7398,1.74037,1.7398,1.74025,49599999.0
2005-12-22 16:34:00,1.74023,1.74053,1.74015,1.74041,59099999.0
2005-12-22 16:35:00,1.74028,1.74076,1.74028,1.74046,97099998.0
2005-12-22 16:36:00,1.74047,1.74057,1.74035,1.74052,42900000.0
2005-12-22 16:37:00,1.74051,1.74051,1.74011,1.74023,65100000.0
2005-12-22 16:38:00,1.74016,1.74036,1.74016,1.74029,107400000.0
2005-12-22 16:39:00,1.74012,1.74019,1.73972,1.73972,101200001.0
2005-12-22 16:40:00,1.73955,1.73974,1.73944,1.73967,77700000.0
2005-12-22 16:41:00,1.73947,1.74021,1.73947,1.74014,74200000.0
2005-12-22 16:42:00,1.74019,1.74033,1.74019,1.74033,83800000.0
2005-12-22 16:43:00,1.74021,1.74057,1.74021,1.74057,87900002.0
2005-12-22 16:44:00,1.74077,1.74078,1.74059,1.74072,24000000.0
2005-12-22 16:45:00,1.74071,1.74071,1.74061,1.74061,22800000.0
2005-12-22 16:46:00,1.74068,1.7408,1.74062,1.74062,57300000.0
2005-12-22 16:47:00,1.74057,1.74067,1.74057,1.7406,154099998.0
2005-12-22 16:48:00,1.74061,1.74061,1.74039,1.74042,32300000.0
2005-12-22 16:49:00,1.74029,1.74029,1.74016,1.74016,21600000.0
2005-12-22 16:50:00,1.74012,1.74018,1.73983,1.73983,66999999.0
2005-12-22 16:51:00,1.73975,1.73975,1.73959,1.73975,91899996.0
2005-12-22 16:52:00,1.73968,1.73973,1.73968,1.7397,45900000.0
2005-12-22 16:53:00,1.73967,1.73972,1.73964,1.73968,63300001.0
2005-12-22 16:54:00,1.73965,1.73984,1.73952,1.73952,61100000.0
2005-12-22 16:55:00,1.73957,1.73977,1.73957,1.73971,59400000.0
2005-12-22 16:56:00,1.7396,1.7398,1.73954,1.7397,96499997.0
2005-12-22 16:57:00,1.73975,1.73978,1.73969,1.73969,123000001.0
2005-12-22 16:58:00,1.7396,1.73996,1.73959,1.73996,107899999.0
2005-12-22 16:59:00,1.74012,1.74012,1.73987,1.73987,69100000.0
2005-12-22 17:00:00,1.73973,1.74036,1.73973,1.74024,97800000.0
2005-12-22 17:01:00,1.74039,1.7407,1.74039,1.74061,60299999.0
2005-12-22 17:02:00,1.74062,1.74111,1.74045,1.74111,89300002.0
2005-12-22 17:03:00,1.74125,1.7413,1.74103,1.74103,63100000.0
2005-12-22 17:04:00,1.74101,1.74146,1.74101,1.74128,61899999.0
2005-12-22 17:05:00,1.74128,1.74147,1.74126,1.74126,25400000.0
2005-12-22 17:06:00,1.74118,1.74119,1.74105,1.7411,64900000.0
2005-12-22 17:07:00,1.74101,1.7412,1.74101,1.7412,44100001.0
2005-12-22 17:08:00,1.74113,1.74113,1.74096,1.74096,27200000.0
2005-12-22 17:09:00,1.74097,1.74097,1.74088,1.74088,41900000.0
2005-12-22 17:10:00,1.74089,1.74143,1.74089,1.74136,84900000.0
2005-12-22 17:11:00,1.74147,1.74173,1.74147,1.74173,68999999.0
2005-12-22 17:12:00,1.74187,1.7423,1.74187,1.74224,74799999.0
2005-12-22 17:13:00,1.74224,1.74229,1.74188,1.74189,98300001.0
2005-12-22 17:14:00,1.74198,1.74198,1.74192,1.74198,38800000.0
2005-12-22 17:15:00,1.74191,1.74207,1.74191,1.74207,56500000.0
2005-12-22 17:16:00,1.74225,1.74229,1.74209,1.74215,88000001.0
2005-12-22 17:17:00,1.74199,1.74199,1.74135,1.74135,25900000.0
2005-12-22 17:18:00,1.74116,1.74132,1.74109,1.74129,78500001.0
2005-12-22 17:19:00,1.74124,1.74138,1.74124,1.74138,51199998.0
2005-12-22 17:20:00,1.74148,1.74168,1.74148,1.74168,90000000.0
2005-12-22 17:21:00,1.74162,1.74165,1.74148,1.74161,43000000.0
2005-12-22 17:22:00,1.7416,1.74165,1.7415,1.74152,42300001.0
2005-12-22 17:23:00,1.74138,1.74138,1.74129,1.74129,38600000.0
2005-12-22 17:24:00,1.74145,1.74164,1.74145,1.7415,52099999.0
2005-12-22 17:25:00,1.74176,1.74217,1.74176,1.74217,53300000.0
2005-12-22 17:26:00,1.74219,1.74224,1.74202,1.74209,47200000.0
2005-12-22 17:27:00,1.74224,1.74224,1.74215,1.74223,64099999.0
2005-12-22 17:28:00,1.74234,1.74243,1.74234,1.74243,40700001.0
2005-12-22 17:29:00,1.74248,1.74248,1.74217,1.74234,71399999.0
2005-12-22 17:30:00,1.74227,1.74238,1.74227,1.74238,57400000.0
2005-12-22 17:31:00,1.74227,1.7424,1.74227,1.74232,146000003.0
2005-12-22 17:32:00,1.74234,1.74234,1.74187,1.74221,90400000.0
2005-12-22 17:33:00,1.7424,1.7424,1.74176,1.74176,59200001.0
2005-12-22 17:34:00,1.74168,1.7417,1.74165,1.7417,53400001.0
2005-12-22 17:35:00,1.74174,1.74197,1.74174,1.7419,56700000.0
2005-12-22 17:36:00,1.74181,1.74181,1.74122,1.74122,63800000.0
2005-12-22 17:37:00,1.74098,1.74098,1.74067,1.74072,53599999.0
2005-12-22 17:38:00,1.74067,1.74067,1.74042,1.74042,51200000.0
2005-12-22 17:39:00,1.74043,1.74052,1.74043,1.74051,33800000.0
2005-12-22 17:40:00,1.74053,1.74058,1.74038,1.74042,138899997.0
2005-12-22 17:41:00,1.74038,1.74059,1.74034,1.74043,47700000.0
2005-12-22 17:42:00,1.7404,1.74044,1.74034,1.74038,71599999.0
2005-12-22 17:43:00,1.74027,1.74027,1.73986,1.73992,91800000.0
2005-12-22 17:44:00,1.7399,1.73999,1.73957,1.73968,63800000.0
2005-12-22 17:45:00,1.73955,1.74016,1.73955,1.74016,40100000.0
2005-12-22 17:46:00,1.74028,1.74063,1.74027,1.74063,52399999.0
2005-12-22 17:47:00,1.74068,1.74084,1.74067,1.74079,51300000.0
2005-12-22 17:48:00,1.74067,1.74067,1.7404,1.7404,6200000.0
2005-12-22 17:49:00,1.7403,1.74032,1.74025,1.7403,27400000.0
2005-12-22 17:50:00,1.74011,1.74011,1.73929,1.73929,77146994.0
2005-12-22 17:51:00,1.73892,1.73892,1.7386,1.73873,36100000.0
2005-12-22 17:52:00,1.73872,1.73872,1.73857,1.73865,77400000.0
2005-12-22 17:53:00,1.73862,1.73876,1.73852,1.73852,67300000.0
2005-12-22 17:54:00,1.73841,1.73844,1.73822,1.73823,85000000.0
2005-12-22 17:55:00,1.7381,1.7381,1.73802,1.73803,66300001.0
2005-12-22 17:56:00,1.73795,1.73795,1.73774,1.73774,60899998.0
2005-12-22 17:57:00,1.73753,1.73753,1.73744,1.73745,48599999.0
2005-12-22 17:58:00,1.73745,1.73745,1.73717,1.73717,37600000.0
2005-12-22 17:59:00,1.73675,1.73675,1.73576,1.73576,22400000.0
2005-12-22 18:00:00,1.73587,1.73636,1.73587,1.73636,79199997.0
2005-12-22 18:01:00,1.73667,1.73721,1.73667,1.7372,857499997.0
2005-12-22 18:02:00,1.73719,1.73719,1.73658,1.73705,1117799998.0
2005-12-22 18:03:00,1.73694,1.73698,1.73652,1.73652,1431450001.0
2005-12-22 18:04:00,1.73655,1.73658,1.73639,1.73657,983600004.0
2005-12-22 18:05:00,1.73652,1.73653,1.73625,1.73625,950850002.0
2005-12-22 18:06:00,1.73617,1.73627,1.73608,1.73622,927150003.0
2005-12-22 18:07:00,1.73628,1.73643,1.73626,1.73638,1323700000.0
2005-12-22 18:08:00,1.73648,1.73657,1.73642,1.73649,1172849996.0
2005-12-22 18:09:00,1.7365,1.73663,1.73645,1.73655,562149997.0
2005-12-22 18:10:00,1.73665,1.73683,1.73662,1.73674,759299993.0
2005-12-22 18:11:00,1.73683,1.73705,1.73683,1.73694,558799998.0
2005-12-22 18:12:00,1.73692,1.73692,1.73655,1.73667,627999998.0
2005-12-22 18:13:00,1.73663,1.73663,1.73632,1.73632,638500001.0
2005-12-22 18:14:00,1.73627,1.73631,1.73611,1.73626,782700001.0
2005-12-22 18:15:00,1.7364,1.7367,1.7364,1.73643,849850001.0
2005-12-22 18:16:00,1.73643,1.73643,1.73598,1.73599,756700001.0
2005-12-22 18:17:00,1.7359,1.7359,1.73567,1.73577,384400002.0
2005-12-22 18:18:00,1.7358,1.73596,1.73579,1.7358,660099998.0
2005-12-22 18:19:00,1.7359,1.73645,1.7359,1.73645,496400000.0
2005-12-22 18:20:00,1.7365,1.73661,1.73647,1.73655,438899998.0
2005-12-22 18:21:00,1.73657,1.73681,1.73657,1.73664,840299999.0
2005-12-22 18:22:00,1.73663,1.73677,1.73656,1.73675,618900000.0
2005-12-22 18:23:00,1.7368,1.7369,1.73665,1.7367,819800005.0
2005-12-22 18:24:00,1.73675,1.73687,1.73663,1.73686,699800001.0
2005-12-22 18:25:00,1.73685,1.737,1.73683,1.737,819299998.0
2005-12-22 18:26:00,1.73701,1.73705,1.73686,1.73702,471100002.0
2005-12-22 18:27:00,1.73704,1.73704,1.7369,1.73695,675249997.0
2005-12-22 18:28:00,1.7369,1.73698,1.73688,1.73695,439299997.0
2005-12-22 18:29:00,1.73697,1.73716,1.73697,1.73697,569100001.0
2005-12-22 18:30:00,1.73698,1.73708,1.73692,1.73698,796949998.0
2005-12-22 18:31:00,1.73699,1.73705,1.73686,1.73698,528999995.0
2005-12-22 18:32:00,1.73692,1.73706,1.73692,1.73705,370400001.0
2005-12-22 18:33:00,1.73712,1.73725,1.73712,1.7372,744999996.0
2005-12-22 18:34:00,1.73712,1.73712,1.7367,1.7367,602599995.0
2005-12-22 18:35:00,1.73665,1.73682,1.73665,1.73682,401600000.0
2005-12-22 18:36:00,1.73689,1.73703,1.73689,1.73703,79900000.0
2005-12-22 18:37:00,1.73708,1.73721,1.73708,1.73718,99000000.0
2005-12-22 18:38:00,1.73726,1.73729,1.73715,1.73725,178000001.0
2005-12-22 18:39:00,1.73717,1.73721,1.73699,1.73699,201000001.0
2005-12-22 18:40:00,1.73698,1.73707,1.73692,1.73692,356099998.0
2005-12-22 18:41:00,1.7369,1.73697,1.73687,1.73695,428499997.0
2005-12-22 18:42:00,1.73699,1.73721,1.73697,1.73721,102849999.0
2005-12-22 18:43:00,1.73734,1.73773,1.73734,1.73768,63400000.0
2005-12-22 18:44:00,1.73762,1.73773,1.73747,1.73765,411000001.0
2005-12-22 18:45:00,1.73768,1.73779,1.73759,1.73776,264000002.0
2005-12-22 18:46:00,1.73775,1.73782,1.73769,1.73775,190149997.0
2005-12-22 18:47:00,1.73775,1.73787,1.73775,1.73787,213300000.0
2005-12-22 18:48:00,1.73782,1.73792,1.73775,1.73775,360900002.0
2005-12-22 18:49:00,1.73776,1.73809,1.73776,1.73803,102399999.0
2005-12-22 18:50:00,1.73813,1.73827,1.73813,1.73817,221269997.0
2005-12-22 18:51:00,1.73825,1.73847,1.73825,1.73844,461799996.0
2005-12-22 18:52:00,1.73837,1.73847,1.73834,1.73837,740399998.0
2005-12-22 18:53:00,1.73824,1.73824,1.73799,1.73799,366400001.0
2005-12-22 18:54:00,1.73799,1.7385,1.73799,1.7385,154000000.0
2005-12-22 18:55:00,1.73869,1.73912,1.73869,1.73891,643699997.0
2005-12-22 18:56:00,1.73892,1.73904,1.73888,1.73897,260700001.0
2005-12-22 18:57:00,1.73892,1.73909,1.73891,1.73905,406999999.0
2005-12-22 18:58:00,1.73909,1.73934,1.73909,1.73933,686999994.0
2005-12-22 18:59:00,1.7393,1.73935,1.73915,1.7393,501499994.0
2005-12-22 19:00:00,1.7393,1.73968,1.7393,1.73966,273100001.0
2005-12-22 19:01:00,1.73975,1.73998,1.73975,1.73998,99000001.0
2005-12-22 19:02:00,1.73998,1.74002,1.73987,1.73988,448700004.0
2005-12-22 19:03:00,1.7399,1.73997,1.7398,1.73988,484100000.0
2005-12-22 19:04:00,1.73992,1.73992,1.73952,1.73957,209000000.0
2005-12-22 19:05:00,1.73967,1.73975,1.73964,1.73975,122900000.0
2005-12-22 19:06:00,1.73978,1.73997,1.73977,1.73994,584100000.0
2005-12-22 19:07:00,1.73988,1.73989,1.73976,1.73978,292699996.0
2005-12-22 19:08:00,1.73967,1.73969,1.73946,1.7395,619299999.0
2005-12-22 19:09:00,1.73942,1.73942,1.73917,1.73918,293300000.0
2005-12-22 19:10:00,1.7392,1.73962,1.7392,1.73962,541600004.0
2005-12-22 19:11:00,1.73972,1.7399,1.73972,1.73978,162799998.0
2005-12-22 19:12:00,1.73983,1.73998,1.73983,1.73998,216500001.0
2005-12-22 19:13:00,1.73998,1.74013,1.73995,1.74013,480000003.0
2005-12-22 19:14:00,1.7401,1.74015,1.7401,1.74015,264900001.0
2005-12-22 19:15:00,1.74015,1.74015,1.74005,1.7401,272470002.0
2005-12-22 19:16:00,1.74005,1.74005,1.73976,1.73976,146699999.0
2005-12-22 19:17:00,1.73975,1.73982,1.73967,1.73967,280100000.0
2005-12-22 19:18:00,1.73961,1.73961,1.73934,1.73938,217400002.0
2005-12-22 19:19:00,1.73931,1.73931,1.73902,1.73915,283600002.0
2005-12-22 19:20:00,1.73908,1.7392,1.73901,1.73903,303299998.0
2005-12-22 19:21:00,1.73896,1.73896,1.73828,1.73828,388000003.0
2005-12-22 19:22:00,1.73812,1.73812,1.73763,1.73773,297599998.0
2005-12-22 19:23:00,1.73768,1.73783,1.73761,1.73783,264869999.0
2005-12-22 19:24:00,1.73787,1.73798,1.73778,1.73794,188400000.0
2005-12-22 19:25:00,1.73798,1.73812,1.73798,1.73812,123000000.0
2005-12-22 19:26:00,1.7382,1.73834,1.73807,1.7383,356000000.0
2005-12-22 19:27:00,1.73843,1.7386,1.7384,1.73849,445450000.0
2005-12-22 19:28:00,1.73851,1.73862,1.73846,1.73851,408300002.0
2005-12-22 19:29:00,1.73851,1.73885,1.73851,1.73885,259799999.0
2005-12-22 19:30:00,1.73885,1.73885,1.73856,1.73857,387969998.0
2005-12-22 19:31:00,1.73845,1.73845,1.73818,1.73843,258199998.0
2005-12-22 19:32:00,1.73842,1.73842,1.73826,1.73836,396900000.0
2005-12-22 19:33:00,1.73838,1.73843,1.73825,1.73843,199300000.0
2005-12-22 19:34:00,1.73844,1.7385,1.73832,1.73842,187000001.0
2005-12-22 19:35:00,1.73839,1.73841,1.73829,1.73838,378999997.0
2005-12-22 19:36:00,1.73832,1.73833,1.73797,1.7381,444199999.0
2005-12-22 19:37:00,1.73807,1.73821,1.73804,1.73817,229300002.0
2005-12-22 19:38:00,1.73816,1.73837,1.73816,1.73837,51900000.0
2005-12-22 19:39:00,1.73837,1.7384,1.73812,1.73823,156199999.0
2005-12-22 19:40:00,1.73823,1.7384,1.73823,1.7383,333199997.0
2005-12-22 19:41:00,1.73829,1.73845,1.73829,1.73838,280099999.0
2005-12-22 19:42:00,1.73841,1.73852,1.73835,1.73852,198200000.0
2005-12-22 19:43:00,1.73853,1.73853,1.73844,1.73845,121100000.0
2005-12-22 19:44:00,1.73835,1.73835,1.73775,1.73775,400500000.0
2005-12-22 19:45:00,1.73776,1.73827,1.73776,1.73827,186899997.0
2005-12-22 19:46:00,1.7383,1.7383,1.73805,1.73811,245000001.0
2005-12-22 19:47:00,1.7381,1.73813,1.73807,1.7381,142700002.0
2005-12-22 19:48:00,1.73808,1.73808,1.73792,1.73792,163400001.0
2005-12-22 19:49:00,1.73796,1.73803,1.73793,1.73803,243650000.0
2005-12-22 19:50:00,1.73802,1.73802,1.73779,1.73788,317599999.0
2005-12-22 19:51:00,1.73791,1.73821,1.73786,1.73821,391200000.0
2005-12-22 19:52:00,1.7383,1.73859,1.7383,1.7384,166200000.0
2005-12-22 19:53:00,1.7385,1.73877,1.7385,1.73875,77000000.0
2005-12-22 19:54:00,1.73876,1.73885,1.73873,1.73873,156200001.0
2005-12-22 19:55:00,1.73865,1.73877,1.7384,1.7384,69999999.0
2005-12-22 19:56:00,1.73837,1.7384,1.73773,1.7378,268599999.0
2005-12-22 19:57:00,1.73771,1.73796,1.73768,1.73796,312600002.0
2005-12-22 19:58:00,1.738,1.73807,1.73794,1.738,321350004.0
2005-12-22 19:59:00,1.73798,1.73813,1.73796,1.73796,226800002.0
2005-12-22 20:00:00,1.73788,1.73788,1.73778,1.73778,231800000.0
2005-12-22 20:01:00,1.73777,1.73785,1.73775,1.73785,252500002.0
2005-12-22 20:02:00,1.73779,1.73779,1.73753,1.73753,127500000.0
2005-12-22 20:03:00,1.73749,1.73755,1.73745,1.7375,94699998.0
2005-12-22 20:04:00,1.73753,1.73758,1.7375,1.73756,197249999.0
2005-12-22 20:05:00,1.73753,1.73771,1.7375,1.7376,156099997.0
2005-12-22 20:06:00,1.73756,1.73756,1.73738,1.73743,183500001.0
2005-12-22 20:07:00,1.73743,1.73775,1.73735,1.73775,124700000.0
2005-12-22 20:08:00,1.73785,1.73785,1.73778,1.73785,420599997.0
2005-12-22 20:09:00,1.7378,1.73798,1.7378,1.73788,169799999.0
2005-12-22 20:10:00,1.73784,1.73784,1.7374,1.7374,110100000.0
2005-12-22 20:11:00,1.73746,1.73749,1.7372,1.7372,67500000.0
2005-12-22 20:12:00,1.73707,1.73714,1.73696,1.73702,430749999.0
2005-12-22 20:13:00,1.73695,1.73697,1.73686,1.73686,221999998.0
2005-12-22 20:14:00,1.7369,1.737,1.7369,1.7369,222899998.0
2005-12-22 20:15:00,1.7369,1.73698,1.73687,1.73692,397300001.0
2005-12-22 20:16:00,1.73687,1.73695,1.73687,1.73695,158000002.0
2005-12-22 20:17:00,1.73692,1.73692,1.73665,1.73665,76200001.0
2005-12-22 20:18:00,1.73663,1.73687,1.73663,1.73678,135800001.0
2005-12-22 20:19:00,1.73683,1.73693,1.7368,1.73693,119700000.0
2005-12-22 20:20:00,1.7369,1.73695,1.73685,1.7369,271599997.0
2005-12-22 20:21:00,1.73693,1.737,1.7369,1.7369,164900000.0
2005-12-22 20:22:00,1.7369,1.737,1.73683,1.73683,139100000.0
2005-12-22 20:23:00,1.73682,1.73714,1.7368,1.73714,354399998.0
2005-12-22 20:24:00,1.73713,1.73713,1.73698,1.737,100700000.0
2005-12-22 20:25:00,1.73694,1.73694,1.73666,1.73691,520100009.0
2005-12-22 20:26:00,1.73687,1.7369,1.73672,1.73672,515249998.0
2005-12-22 20:27:00,1.73679,1.73682,1.73664,1.73682,241399997.0
2005-12-22 20:28:00,1.73685,1.73699,1.73685,1.73692,295400002.0
2005-12-22 20:29:00,1.73694,1.73694,1.73686,1.73688,233699997.0
2005-12-22 20:30:00,1.73692,1.73702,1.73688,1.73701,848100004.0
2005-12-22 20:31:00,1.73703,1.73705,1.7369,1.73697,562670000.0
2005-12-22 20:32:00,1.737,1.73708,1.73695,1.737,762200002.0
2005-12-22 20:33:00,1.73699,1.73705,1.7369,1.73692,173900001.0
2005-12-22 20:34:00,1.73696,1.73701,1.73696,1.73699,79700000.0
2005-12-22 20:35:00,1.73697,1.73698,1.73685,1.73685,81300001.0
2005-12-22 20:36:00,1.7369,1.73695,1.73687,1.73695,207000000.0
2005-12-22 20:37:00,1.73688,1.73688,1.73659,1.73675,131599999.0
2005-12-22 20:38:00,1.73677,1.73685,1.7367,1.73678,326899998.0
2005-12-22 20:39:00,1.73681,1.73681,1.73662,1.73662,184499999.0
2005-12-22 20:40:00,1.7366,1.7367,1.73642,1.73642,211300000.0
2005-12-22 20:41:00,1.73639,1.73677,1.73632,1.73677,171500001.0
2005-12-22 20:42:00,1.73677,1.73678,1.73661,1.73678,65700000.0
2005-12-22 20:43:00,1.73684,1.73686,1.73661,1.73685,236299999.0
2005-12-22 20:44:00,1.73694,1.73719,1.73694,1.73719,375600004.0
2005-12-22 20:45:00,1.73723,1.73723,1.73715,1.73716,93000000.0
2005-12-22 20:46:00,1.73716,1.73723,1.73716,1.73723,139399998.0
2005-12-22 20:47:00,1.73719,1.73729,1.73716,1.73718,488700003.0
2005-12-22 20:48:00,1.7371,1.73714,1.73701,1.73714,172500000.0
2005-12-22 20:49:00,1.73715,1.73715,1.73707,1.73715,129600000.0
2005-12-22 20:50:00,1.7371,1.73738,1.7371,1.73717,345600001.0
2005-12-22 20:51:00,1.73733,1.73733,1.73717,1.73727,323900003.0
2005-12-22 20:52:00,1.73731,1.73759,1.7373,1.73755,172299999.0
2005-12-22 20:53:00,1.73758,1.73765,1.73752,1.73758,665000000.0
2005-12-22 20:54:00,1.73761,1.73773,1.73759,1.73773,335600000.0
2005-12-22 20:55:00,1.7378,1.73794,1.7378,1.73789,301949998.0
2005-12-22 20:56:00,1.7379,1.73806,1.73786,1.73802,446800000.0
2005-12-22 20:57:00,1.7381,1.73827,1.7381,1.73818,546300000.0
2005-12-22 20:58:00,1.73828,1.73837,1.73825,1.73831,238100002.0
2005-12-22 20:59:00,1.7383,1.73847,1.7383,1.73847,553649995.0
2005-12-22 21:00:00,1.73851,1.73863,1.73846,1.73863,374699999.0
2005-12-22 21:01:00,1.73858,1.73858,1.73845,1.7385,409500000.0
2005-12-22 21:02:00,1.73852,1.73896,1.73849,1.73896,177400000.0
2005-12-22 21:03:00,1.73902,1.73915,1.73896,1.73908,189399999.0
2005-12-22 21:04:00,1.73907,1.7391,1.73892,1.73895,241400000.0
2005-12-22 21:05:00,1.73889,1.73893,1.73883,1.73885,341200000.0
2005-12-22 21:06:00,1.73882,1.73893,1.73882,1.7389,191900000.0
2005-12-22 21:07:00,1.73889,1.73894,1.7388,1.73893,130900000.0
2005-12-22 21:08:00,1.73893,1.73893,1.73884,1.73884,27800000.0
2005-12-22 21:09:00,1.73877,1.73885,1.73875,1.7388,155200001.0
2005-12-22 21:10:00,1.73887,1.73892,1.73885,1.73885,135200001.0
2005-12-22 21:11:00,1.73877,1.73879,1.73869,1.73875,126300000.0
2005-12-22 21:12:00,1.73872,1.73872,1.73858,1.73858,79600000.0
2005-12-22 21:13:00,1.7385,1.73852,1.7383,1.7383,139799999.0
2005-12-22 21:14:00,1.73833,1.73848,1.73833,1.73847,341499999.0
2005-12-22 21:15:00,1.73857,1.73861,1.73849,1.73861,228400002.0
2005-12-22 21:16:00,1.73864,1.73864,1.73851,1.73857,34700000.0
2005-12-22 21:17:00,1.7386,1.73863,1.73852,1.73863,240900001.0
2005-12-22 21:18:00,1.73861,1.73863,1.73843,1.73843,59699999.0
2005-12-22 21:19:00,1.73845,1.73845,1.73836,1.73837,115000000.0
2005-12-22 21:20:00,1.73832,1.73832,1.73818,1.73829,350300000.0
2005-12-22 21:21:00,1.73832,1.73835,1.7383,1.7383,126100001.0
2005-12-22 21:22:00,1.7383,1.73835,1.7383,1.7383,101000000.0
2005-12-22 21:23:00,1.73828,1.73833,1.73824,1.73833,71199998.0
2005-12-22 21:24:00,1.73828,1.73828,1.7382,1.73822,204000001.0
2005-12-22 21:25:00,1.73822,1.73835,1.73822,1.73835,176000001.0
2005-12-22 21:26:00,1.73845,1.73855,1.73834,1.73855,85899997.0
2005-12-22 21:27:00,1.7386,1.73865,1.7386,1.7386,117899999.0
2005-12-22 21:28:00,1.73863,1.73883,1.73863,1.73875,188300000.0
2005-12-22 21:29:00,1.73883,1.73887,1.73883,1.73887,12600000.0
2005-12-22 21:30:00,1.73884,1.73884,1.73876,1.73876,32100000.0
2005-12-22 21:31:00,1.73864,1.73864,1.73854,1.73857,29000001.0
2005-12-22 21:32:00,1.73855,1.73857,1.7384,1.73855,161300000.0
2005-12-22 21:33:00,1.73857,1.73865,1.73851,1.73861,316700006.0
2005-12-22 21:34:00,1.73865,1.73865,1.73855,1.73855,271899996.0
2005-12-22 21:35:00,1.73855,1.73855,1.73821,1.73821,40700000.0
2005-12-22 21:36:00,1.73818,1.73824,1.7381,1.7381,108600000.0
2005-12-22 21:37:00,1.73805,1.73817,1.73803,1.73815,202800000.0
2005-12-22 21:38:00,1.73811,1.73818,1.73807,1.7381,137500000.0
2005-12-22 21:39:00,1.73814,1.73815,1.73803,1.73814,54900000.0
2005-12-22 21:40:00,1.73814,1.73819,1.73812,1.73817,138800000.0
2005-12-22 21:41:00,1.73819,1.7382,1.73797,1.7381,139700001.0
2005-12-22 21:42:00,1.73813,1.73826,1.73813,1.73826,90600000.0
2005-12-22 21:43:00,1.73822,1.73822,1.73808,1.73808,61800000.0
2005-12-22 21:44:00,1.73804,1.73804,1.73793,1.73793,91300001.0
2005-12-22 21:45:00,1.7379,1.73794,1.73785,1.73794,102099998.0
2005-12-22 21:46:00,1.73798,1.73821,1.73798,1.73821,133399998.0
2005-12-22 21:47:00,1.73827,1.7384,1.7382,1.73838,193300002.0
2005-12-22 21:48:00,1.73831,1.73831,1.73817,1.73828,110800000.0
2005-12-22 21:49:00,1.73825,1.73828,1.73825,1.73828,68700000.0
2005-12-22 21:50:00,1.73826,1.73826,1.73817,1.73817,32600000.0
2005-12-22 21:51:00,1.73814,1.73821,1.738,1.73804,110800000.0
2005-12-22 21:52:00,1.73813,1.73825,1.7381,1.7381,76400001.0
2005-12-22 21:53:00,1.73805,1.73805,1.738,1.738,53399999.0
2005-12-22 21:54:00,1.73805,1.73805,1.73795,1.73795,65000000.0
2005-12-22 21:55:00,1.73795,1.73805,1.73774,1.73775,246100000.0
2005-12-22 21:56:00,1.73764,1.73789,1.73764,1.73785,110800000.0
2005-12-22 21:57:00,1.73788,1.73796,1.73788,1.7379,90000001.0
2005-12-22 21:58:00,1.73788,1.73793,1.73786,1.7379,123400000.0
2005-12-22 21:59:00,1.73795,1.73804,1.73787,1.73787,435900007.0
2005-12-22 22:00:00,1.73806,1.73843,1.73787,1.73787,190399998.0
2005-12-22 22:01:00,1.73784,1.73789,1.73771,1.73771,78800000.0
2005-12-22 22:02:00,1.7377,1.7378,1.73764,1.73768,214500001.0
2005-12-22 22:03:00,1.7376,1.73768,1.7376,1.73768,81199998.0
2005-12-22 22:04:00,1.73765,1.73771,1.73763,1.73764,313499999.0
2005-12-22 22:05:00,1.73759,1.73765,1.73742,1.73742,109299998.0
2005-12-22 22:06:00,1.73738,1.73749,1.73736,1.73741,89899999.0
2005-12-22 22:07:00,1.73747,1.73747,1.73724,1.73724,96599999.0
2005-12-22 22:08:00,1.73717,1.73717,1.73689,1.73689,61000002.0
2005-12-22 22:09:00,1.7369,1.7369,1.7369,1.7369,19100000.0
2005-12-22 22:10:00,1.73687,1.7369,1.73685,1.7369,54900002.0
2005-12-22 22:11:00,1.73692,1.73697,1.73691,1.73691,25300000.0
2005-12-22 22:12:00,1.73688,1.73688,1.73679,1.73685,207600004.0
2005-12-22 22:13:00,1.73687,1.73687,1.73682,1.73682,49800000.0
2005-12-22 22:14:00,1.73677,1.73678,1.73674,1.73678,33300001.0
2005-12-22 22:15:00,1.73685,1.73685,1.73668,1.73675,162600000.0
2005-12-22 22:16:00,1.73676,1.73681,1.73671,1.73673,305399999.0
2005-12-22 22:17:00,1.7367,1.73675,1.7366,1.73675,36500000.0
2005-12-22 22:18:00,1.73668,1.73668,1.73639,1.73644,95000000.0
2005-12-22 22:19:00,1.73643,1.73655,1.73639,1.73655,31100000.0
2005-12-22 22:20:00,1.73655,1.73656,1.7364,1.7364,81599999.0
2005-12-22 22:21:00,1.7364,1.7364,1.73628,1.73636,109000000.0
2005-12-22 22:22:00,1.73634,1.7364,1.73627,1.73627,121999999.0
2005-12-22 22:23:00,1.73627,1.73637,1.7362,1.7362,125200000.0
2005-12-22 22:24:00,1.73622,1.73641,1.73622,1.73641,64000000.0
2005-12-22 22:25:00,1.7365,1.73656,1.73648,1.73656,111250001.0
2005-12-22 22:26:00,1.73653,1.73664,1.73644,1.73652,102299998.0
2005-12-22 22:27:00,1.73649,1.73653,1.73637,1.73641,39100000.0
2005-12-22 22:28:00,1.73649,1.73651,1.73643,1.73643,55700000.0
2005-12-22 22:29:00,1.7364,1.73647,1.73632,1.73635,256099999.0
2005-12-22 22:30:00,1.73635,1.73635,1.73628,1.73628,73299998.0
2005-12-22 22:31:00,1.73624,1.73624,1.73616,1.73616,61700000.0
2005-12-22 22:32:00,1.73615,1.7362,1.73615,1.73615,236900001.0
2005-12-22 22:33:00,1.73617,1.73629,1.73617,1.73625,105200000.0
2005-12-22 22:34:00,1.73628,1.73639,1.73626,1.7363,164499998.0
2005-12-22 22:35:00,1.73633,1.73643,1.73633,1.73643,51000000.0
2005-12-22 22:36:00,1.73643,1.73643,1.73633,1.73633,83500002.0
2005-12-22 22:37:00,1.73646,1.73651,1.73639,1.7364,111600003.0
2005-12-22 22:38:00,1.73635,1.73649,1.73635,1.73649,55100001.0
2005-12-22 22:39:00,1.73653,1.73658,1.73653,1.73653,81899998.0
2005-12-22 22:40:00,1.73652,1.73658,1.73652,1.73652,89200002.0
2005-12-22 22:41:00,1.73651,1.73664,1.73648,1.73651,180400001.0
2005-12-22 22:42:00,1.73647,1.73653,1.73639,1.73653,34100000.0
2005-12-22 22:43:00,1.73647,1.7365,1.73642,1.73647,94800000.0
2005-12-22 22:44:00,1.73654,1.73678,1.73654,1.73678,143600001.0
2005-12-22 22:45:00,1.73689,1.73702,1.73681,1.73702,108499998.0
2005-12-22 22:46:00,1.73703,1.73718,1.737,1.73718,76299998.0
2005-12-22 22:47:00,1.73727,1.73742,1.73724,1.73742,74300001.0
2005-12-22 22:48:00,1.73747,1.73749,1.7374,1.7374,32100000.0
2005-12-22 22:49:00,1.7374,1.73741,1.73734,1.73741,43000000.0
2005-12-22 22:50:00,1.73747,1.73759,1.73744,1.7375,89200000.0
2005-12-22 22:51:00,1.73742,1.73743,1.73742,1.73743,25900000.0
2005-12-22 22:52:00,1.73754,1.7376,1.73754,1.7376,54499998.0
2005-12-22 22:53:00,1.73759,1.73759,1.73728,1.73751,59100000.0
2005-12-22 22:54:00,1.73751,1.73777,1.73746,1.73777,85999998.0
2005-12-22 22:55:00,1.73787,1.73795,1.73787,1.73789,111699997.0
2005-12-22 22:56:00,1.73787,1.73793,1.73783,1.73783,60800000.0
2005-12-22 22:57:00,1.73788,1.73792,1.73777,1.73792,51800000.0
2005-12-22 22:58:00,1.73778,1.7379,1.73778,1.7379,89500000.0
2005-12-22 22:59:00,1.73783,1.73786,1.73773,1.73777,168800003.0
2005-12-22 23:00:00,1.73752,1.73768,1.73749,1.73768,46000001.0
2005-12-22 23:01:00,1.73782,1.73788,1.73778,1.7378,46300000.0
2005-12-22 23:02:00,1.73773,1.73786,1.73773,1.73776,63699999.0
2005-12-22 23:03:00,1.73774,1.73788,1.73774,1.73779,43700000.0
2005-12-22 23:04:00,1.73778,1.73779,1.73769,1.73776,52100000.0
2005-12-22 23:05:00,1.73774,1.73778,1.73774,1.73778,11600000.0
2005-12-22 23:06:00,1.73778,1.73778,1.73757,1.73762,37600000.0
2005-12-22 23:07:00,1.73761,1.7377,1.73755,1.73758,78899999.0
2005-12-22 23:08:00,1.73746,1.73746,1.73742,1.73742,29900000.0
2005-12-22 23:09:00,1.73751,1.73778,1.73751,1.73778,17500000.0
2005-12-22 23:10:00,1.73802,1.73802,1.73785,1.73795,65700001.0
2005-12-22 23:11:00,1.73802,1.73802,1.73789,1.73798,66999999.0
2005-12-22 23:12:00,1.73796,1.73796,1.73787,1.73788,59300000.0
2005-12-22 23:13:00,1.73785,1.73792,1.73769,1.73792,95700001.0
2005-12-22 23:14:00,1.73785,1.73785,1.73757,1.73782,77300000.0
2005-12-22 23:15:00,1.73788,1.7379,1.73763,1.73763,62400000.0
2005-12-22 23:16:00,1.7377,1.7377,1.73754,1.7376,49000002.0
2005-12-22 23:17:00,1.73761,1.73773,1.73761,1.73773,62600000.0
2005-12-22 23:18:00,1.73785,1.73796,1.73768,1.73772,39600000.0
2005-12-22 23:19:00,1.73769,1.73769,1.73762,1.73766,88699998.0
2005-12-22 23:20:00,1.73774,1.73774,1.7376,1.7376,25946994.0
2005-12-22 23:21:00,1.73758,1.73765,1.73755,1.73765,52100000.0
2005-12-22 23:22:00,1.73757,1.73772,1.73757,1.73772,71100000.0
2005-12-22 23:23:00,1.73768,1.7377,1.73759,1.73768,88400000.0
2005-12-22 23:24:00,1.73765,1.73765,1.73758,1.73765,19550000.0
2005-12-22 23:25:00,1.7376,1.7376,1.7376,1.7376,16000000.0
2005-12-22 23:26:00,1.73761,1.73781,1.73761,1.73763,77700001.0
2005-12-22 23:27:00,1.73763,1.73779,1.73763,1.7377,32400000.0
2005-12-22 23:28:00,1.73768,1.73772,1.73768,1.73772,4800000.0
2005-12-22 23:29:00,1.73781,1.73781,1.73766,1.73772,103499999.0
2005-12-22 23:30:00,1.73777,1.73777,1.7376,1.73761,95100000.0
2005-12-22 23:31:00,1.73755,1.73765,1.73755,1.7376,37500000.0
2005-12-22 23:32:00,1.7376,1.73768,1.73752,1.7376,54000000.0
2005-12-22 23:33:00,1.73762,1.73762,1.7375,1.73757,52600000.0
2005-12-22 23:34:00,1.73753,1.73753,1.73724,1.73724,40100000.0
2005-12-22 23:35:00,1.73719,1.73733,1.73719,1.73733,15200000.0
2005-12-22 23:36:00,1.7373,1.7373,1.7372,1.7372,25499999.0
2005-12-22 23:37:00,1.73718,1.73722,1.73718,1.73722,5500000.0
2005-12-22 23:38:00,1.73717,1.73729,1.73717,1.73726,22600000.0
2005-12-22 23:39:00,1.73724,1.73731,1.73724,1.73731,4800000.0
2005-12-22 23:40:00,1.73735,1.73735,1.7373,1.73735,28800000.0
2005-12-22 23:41:00,1.73728,1.73728,1.73728,1.73728,2800000.0
2005-12-22 23:42:00,1.73735,1.73735,1.73735,1.73735,9100000.0
2005-12-22 23:43:00,1.73733,1.73744,1.73733,1.73738,110100000.0
2005-12-22 23:44:00,1.73732,1.73734,1.73726,1.73729,51900001.0
2005-12-22 23:45:00,1.73731,1.73731,1.73707,1.73721,20300000.0
2005-12-22 23:46:00,1.73718,1.73718,1.73712,1.73712,5200000.0
2005-12-22 23:47:00,1.73729,1.73729,1.73694,1.73694,45600000.0
2005-12-22 23:48:00,1.73668,1.73668,1.73637,1.73637,34200000.0
2005-12-22 23:49:00,1.7365,1.73654,1.7365,1.73654,32000000.0
2005-12-22 23:50:00,1.73658,1.73658,1.73642,1.73642,25400000.0
2005-12-22 23:51:00,1.73634,1.73634,1.73633,1.73633,11600000.0
2005-12-22 23:52:00,1.73633,1.73638,1.73633,1.73638,34599999.0
2005-12-22 23:53:00,1.73652,1.73659,1.73652,1.73652,49700000.0
2005-12-22 23:54:00,1.73644,1.73654,1.73642,1.73647,29000000.0
2005-12-22 23:55:00,1.73647,1.7367,1.73647,1.7367,35500000.0
2005-12-22 23:56:00,1.73673,1.7368,1.73664,1.7368,48999999.0
2005-12-22 23:57:00,1.73673,1.73673,1.73658,1.73664,19700000.0
2005-12-22 23:58:00,1.73678,1.73683,1.73678,1.7368,92900003.0
2005-12-22 23:59:00,1.73687,1.73692,1.73687,1.73692,18700000.0
2005-12-23 00:00:00,1.73693,1.73695,1.73693,1.73695,21199999.0
2005-12-23 00:01:00,1.73682,1.73698,1.73676,1.73678,33700000.0
2005-12-23 00:02:00,1.73685,1.73731,1.73685,1.73687,43800000.0
2005-12-23 00:03:00,1.73692,1.73708,1.7368,1.73693,75899999.0
2005-12-23 00:04:00,1.73688,1.73731,1.73688,1.73729,75899999.0
2005-12-23 00:05:00,1.73722,1.73722,1.73694,1.73713,47200000.0
2005-12-23 00:06:00,1.737,1.73713,1.73691,1.73703,26200000.0
2005-12-23 00:07:00,1.73705,1.73724,1.73678,1.73698,46700000.0
2005-12-23 00:08:00,1.73674,1.73735,1.73659,1.73734,80600001.0
2005-12-23 00:09:00,1.73718,1.73743,1.73711,1.73733,44500000.0
2005-12-23 00:10:00,1.73747,1.73761,1.73732,1.73745,89599999.0
2005-12-23 00:11:00,1.73743,1.73779,1.73733,1.73744,85170000.0
2005-12-23 00:12:00,1.73735,1.73778,1.73731,1.73745,105700002.0
2005-12-23 00:13:00,1.73741,1.73773,1.73741,1.73773,87500002.0
2005-12-23 00:14:00,1.7379,1.73885,1.73788,1.73863,140400000.0
2005-12-23 00:15:00,1.73855,1.73861,1.73826,1.73848,46700000.0
2005-12-23 00:16:00,1.73834,1.73834,1.7374,1.73819,120600001.0
2005-12-23 00:17:00,1.73789,1.73863,1.73774,1.73856,118699999.0
2005-12-23 00:18:00,1.73838,1.7387,1.73831,1.73849,121200001.0
2005-12-23 00:19:00,1.73827,1.73836,1.73798,1.73802,58000000.0
2005-12-23 00:20:00,1.7379,1.73832,1.73788,1.73799,79400000.0
2005-12-23 00:21:00,1.73788,1.73808,1.73769,1.73787,94500001.0
2005-12-23 00:22:00,1.73792,1.73799,1.73771,1.73774,69499999.0
2005-12-23 00:23:00,1.73768,1.73804,1.73767,1.73794,57400000.0
2005-12-23 00:24:00,1.73791,1.73835,1.7379,1.7381,68500000.0
2005-12-23 00:25:00,1.73792,1.73819,1.73781,1.73782,35500000.0
2005-12-23 00:26:00,1.738,1.73816,1.73788,1.73788,34100000.0
2005-12-23 00:27:00,1.7377,1.73806,1.7377,1.73792,84600001.0
2005-12-23 00:28:00,1.738,1.73818,1.73794,1.73797,40600000.0
2005-12-23 00:29:00,1.73778,1.73789,1.73776,1.73787,86000000.0
2005-12-23 00:30:00,1.73775,1.73822,1.73775,1.73822,47500000.0
2005-12-23 00:31:00,1.7372,1.73792,1.7372,1.73787,34900001.0
2005-12-23 00:32:00,1.73779,1.73779,1.73776,1.73776,7100000.0
2005-12-23 00:33:00,1.73762,1.73762,1.73758,1.73758,10400000.0
2005-12-23 00:34:00,1.73755,1.73755,1.73752,1.73752,26300000.0
2005-12-23 00:35:00,1.73752,1.73752,1.7375,1.7375,31899999.0
2005-12-23 00:36:00,1.73751,1.73764,1.73751,1.73759,49100000.0
2005-12-23 00:37:00,1.73752,1.73758,1.73748,1.73755,13400000.0
2005-12-23 00:38:00,1.73747,1.73747,1.73745,1.73745,15300000.0
2005-12-23 00:39:00,1.73753,1.73753,1.73745,1.73753,70399999.0
2005-12-23 00:40:00,1.73752,1.73752,1.73734,1.7375,58100002.0
2005-12-23 00:41:00,1.73752,1.73755,1.7375,1.73755,41500000.0
2005-12-23 00:42:00,1.73745,1.73746,1.73732,1.73741,48500000.0
2005-12-23 00:43:00,1.73738,1.73738,1.73714,1.73714,6100000.0
2005-12-23 00:44:00,1.73712,1.73715,1.73707,1.7371,53599999.0
2005-12-23 00:45:00,1.7371,1.73715,1.73708,1.73715,40000000.0
2005-12-23 00:46:00,1.73708,1.73718,1.73705,1.73712,132299998.0
2005-12-23 00:47:00,1.7371,1.73715,1.73707,1.73712,121999998.0
2005-12-23 00:48:00,1.73708,1.73708,1.737,1.73704,26100000.0
2005-12-23 00:49:00,1.73701,1.73711,1.73701,1.73711,13400000.0
2005-12-23 00:50:00,1.73715,1.73715,1.7371,1.7371,25599999.0
2005-12-23 00:51:00,1.73715,1.73715,1.73715,1.73715,14500000.0
2005-12-23 00:52:00,1.73715,1.73715,1.7371,1.73715,67199999.0
2005-12-23 00:53:00,1.7371,1.73715,1.73705,1.73705,50300000.0
2005-12-23 00:54:00,1.7371,1.73715,1.7371,1.73715,27300000.0
2005-12-23 00:55:00,1.7371,1.73715,1.7371,1.73712,45000000.0
2005-12-23 00:56:00,1.73707,1.73707,1.73703,1.73703,31999999.0
2005-12-23 00:57:00,1.73708,1.73708,1.737,1.737,44800000.0
2005-12-23 00:58:00,1.73697,1.73705,1.73695,1.737,58700000.0
2005-12-23 00:59:00,1.73705,1.73707,1.73692,1.737,89700000.0
2005-12-23 01:00:00,1.73698,1.73705,1.73698,1.73705,39499999.0
2005-12-23 01:01:00,1.73698,1.737,1.73698,1.737,8400000.0
2005-12-23 01:02:00,1.73698,1.73705,1.73695,1.73695,26600000.0
2005-12-23 01:03:00,1.73705,1.73705,1.73695,1.73705,83800000.0
2005-12-23 01:04:00,1.73702,1.73705,1.73698,1.73698,33800000.0
2005-12-23 01:05:00,1.73704,1.73704,1.7369,1.7369,110299999.0
2005-12-23 01:06:00,1.73686,1.73687,1.73674,1.73674,8100000.0
2005-12-23 01:07:00,1.7367,1.73675,1.7367,1.7367,79900001.0
2005-12-23 01:08:00,1.7367,1.73675,1.7367,1.73675,11000000.0
2005-12-23 01:09:00,1.73667,1.73667,1.73656,1.73664,127400000.0
2005-12-23 01:10:00,1.73665,1.73665,1.73657,1.7366,18900000.0
2005-12-23 01:11:00,1.73659,1.73659,1.73645,1.73651,33200000.0
2005-12-23 01:12:00,1.73645,1.73649,1.7364,1.73646,33599999.0
2005-12-23 01:13:00,1.73658,1.73658,1.73658,1.73658,3100000.0
2005-12-23 01:14:00,1.73655,1.73655,1.73655,1.73655,102899999.0
2005-12-23 01:15:00,1.7365,1.73655,1.73642,1.73655,58500000.0
2005-12-23 01:16:00,1.73655,1.73655,1.7365,1.7365,50000000.0
2005-12-23 01:17:00,1.7365,1.73655,1.73645,1.7365,90400001.0
2005-12-23 01:18:00,1.73655,1.73655,1.7365,1.73655,72400000.0
2005-12-23 01:19:00,1.73648,1.7365,1.73648,1.7365,4500000.0
2005-12-23 01:20:00,1.7365,1.73655,1.7365,1.73655,9300000.0
2005-12-23 01:21:00,1.73647,1.73658,1.73647,1.73658,23100000.0
2005-12-23 01:22:00,1.73655,1.73667,1.73655,1.73667,11200000.0
2005-12-23 01:23:00,1.73666,1.73669,1.73666,1.73669,19099999.0
2005-12-23 01:24:00,1.7366,1.73665,1.7366,1.73662,37900000.0
2005-12-23 01:25:00,1.73662,1.73665,1.73655,1.7366,28800000.0
2005-12-23 01:26:00,1.73665,1.73665,1.7366,1.73665,41600000.0
2005-12-23 01:27:00,1.7366,1.73667,1.7366,1.73667,64300000.0
2005-12-23 01:28:00,1.73655,1.73665,1.7365,1.7365,83400000.0
2005-12-23 01:29:00,1.73674,1.73715,1.73674,1.73715,68100000.0
2005-12-23 01:30:00,1.73722,1.73722,1.73705,1.73705,15900000.0
2005-12-23 01:31:00,1.73712,1.73715,1.7371,1.7371,33799999.0
2005-12-23 01:32:00,1.73696,1.73696,1.73696,1.73696,8500000.0
2005-12-23 01:33:00,1.7369,1.73713,1.7369,1.73713,42800001.0
2005-12-23 01:34:00,1.73712,1.73712,1.73693,1.737,53300001.0
2005-12-23 01:35:00,1.73693,1.73707,1.73693,1.73707,45400000.0
2005-12-23 01:36:00,1.7371,1.7371,1.73695,1.73707,54800001.0
2005-12-23 01:37:00,1.73717,1.73722,1.73713,1.73722,57000000.0
2005-12-23 01:38:00,1.7372,1.73727,1.7372,1.7372,79099999.0
2005-12-23 01:39:00,1.73725,1.73725,1.7372,1.73725,90099998.0
2005-12-23 01:40:00,1.73722,1.73722,1.7372,1.7372,8600000.0
2005-12-23 01:41:00,1.73725,1.73725,1.73713,1.7372,111300001.0
2005-12-23 01:42:00,1.7372,1.73725,1.73715,1.7372,56800000.0
2005-12-23 01:43:00,1.7372,1.73725,1.7372,1.73725,20350000.0
2005-12-23 01:44:00,1.73718,1.7372,1.73718,1.7372,6700000.0
2005-12-23 01:45:00,1.73725,1.73725,1.7372,1.7372,14600000.0
2005-12-23 01:46:00,1.73714,1.73714,1.73683,1.73683,42900000.0
2005-12-23 01:47:00,1.737,1.73705,1.737,1.73705,44200001.0
2005-12-23 01:48:00,1.73719,1.73719,1.73709,1.73717,23800000.0
2005-12-23 01:49:00,1.7371,1.7371,1.7371,1.7371,16500000.0
2005-12-23 01:50:00,1.73715,1.73715,1.73705,1.73705,19900000.0
2005-12-23 01:51:00,1.73712,1.73717,1.73712,1.73712,79700000.0
2005-12-23 01:52:00,1.7371,1.73715,1.73708,1.7371,111800000.0
2005-12-23 01:53:00,1.7371,1.73715,1.7371,1.73715,9400000.0
2005-12-23 01:54:00,1.73705,1.73715,1.73705,1.7371,32700000.0
2005-12-23 01:55:00,1.7371,1.73715,1.7371,1.7371,15700000.0
2005-12-23 01:56:00,1.73714,1.73727,1.73713,1.73727,31300000.0
2005-12-23 01:57:00,1.7373,1.7373,1.73727,1.73727,37300000.0
2005-12-23 01:58:00,1.7373,1.73735,1.73705,1.7373,45800000.0
2005-12-23 01:59:00,1.73727,1.73727,1.73714,1.73714,79299999.0
2005-12-23 02:00:00,1.73715,1.73721,1.73715,1.73718,29400000.0
2005-12-23 02:01:00,1.73713,1.7373,1.73713,1.73728,51900000.0
2005-12-23 02:02:00,1.73728,1.73728,1.73718,1.73723,62100001.0
2005-12-23 02:03:00,1.73736,1.73743,1.73734,1.73743,77200000.0
2005-12-23 02:04:00,1.73738,1.73745,1.73738,1.7374,19970000.0
2005-12-23 02:05:00,1.73735,1.73745,1.73735,1.73745,3700000.0
2005-12-23 02:06:00,1.73745,1.73745,1.73737,1.73745,4000000.0
2005-12-23 02:07:00,1.73745,1.73745,1.73745,1.73745,1000000.0
2005-12-23 02:08:00,1.7374,1.7374,1.7374,1.7374,21400000.0
2005-12-23 02:09:00,1.73738,1.73738,1.73735,1.73735,7600000.0
2005-12-23 02:10:00,1.73745,1.73745,1.73737,1.7374,104199999.0
2005-12-23 02:11:00,1.73748,1.73748,1.73735,1.73745,69699999.0
2005-12-23 02:12:00,1.73746,1.73773,1.73746,1.73773,52200000.0
2005-12-23 02:13:00,1.73776,1.73783,1.73767,1.73778,73399999.0
2005-12-23 02:14:00,1.73785,1.73785,1.7378,1.7378,60900002.0
2005-12-23 02:15:00,1.73792,1.73798,1.73778,1.73798,72300000.0
2005-12-23 02:16:00,1.73798,1.738,1.73795,1.73798,48000000.0
2005-12-23 02:17:00,1.73805,1.73805,1.738,1.738,35800001.0
2005-12-23 02:18:00,1.738,1.73805,1.73795,1.73805,45400001.0
2005-12-23 02:19:00,1.738,1.73805,1.73795,1.73805,70500000.0
2005-12-23 02:20:00,1.73805,1.73805,1.73795,1.738,37000000.0
2005-12-23 02:21:00,1.73798,1.73798,1.73786,1.73787,42600000.0
2005-12-23 02:22:00,1.73777,1.73808,1.73777,1.73796,116400001.0
2005-12-23 02:23:00,1.738,1.73805,1.73797,1.738,13700000.0
2005-12-23 02:24:00,1.738,1.73805,1.738,1.738,80800002.0
2005-12-23 02:25:00,1.73795,1.73805,1.73795,1.73795,18400000.0
2005-12-23 02:26:00,1.7379,1.73795,1.73777,1.7379,99000001.0
2005-12-23 02:27:00,1.73785,1.73795,1.73785,1.73795,40600000.0
2005-12-23 02:28:00,1.73785,1.73795,1.73785,1.73795,7700000.0
2005-12-23 02:29:00,1.73794,1.73798,1.73794,1.73798,53200000.0
2005-12-23 02:30:00,1.73794,1.73807,1.73794,1.73794,21700001.0
2005-12-23 02:31:00,1.73802,1.73802,1.73778,1.73778,7900000.0
2005-12-23 02:32:00,1.73812,1.7382,1.73811,1.73811,48200000.0
2005-12-23 02:33:00,1.73815,1.73815,1.73803,1.73803,16800000.0
2005-12-23 02:34:00,1.73807,1.73815,1.73807,1.73808,109400001.0
2005-12-23 02:35:00,1.73808,1.7381,1.73808,1.7381,15800000.0
2005-12-23 02:36:00,1.73815,1.73829,1.73815,1.73821,81900001.0
2005-12-23 02:37:00,1.73827,1.73827,1.73825,1.73825,37200000.0
2005-12-23 02:38:00,1.73817,1.73825,1.73817,1.73825,75199999.0
2005-12-23 02:39:00,1.73825,1.73825,1.73818,1.73825,113499999.0
2005-12-23 02:40:00,1.7382,1.7382,1.7382,1.7382,59700000.0
2005-12-23 02:41:00,1.7382,1.73825,1.7382,1.7382,68500001.0
2005-12-23 02:42:00,1.73822,1.73825,1.73818,1.73825,41700000.0
2005-12-23 02:43:00,1.73818,1.7382,1.73813,1.73813,35300000.0
2005-12-23 02:44:00,1.73808,1.73833,1.73808,1.73819,108900000.0
2005-12-23 02:45:00,1.73807,1.73807,1.73797,1.73797,36500000.0
2005-12-23 02:46:00,1.73794,1.73794,1.73768,1.73775,45300000.0
2005-12-23 02:47:00,1.73778,1.73778,1.73757,1.73757,15300000.0
2005-12-23 02:48:00,1.73758,1.73758,1.73758,1.73758,9300000.0
2005-12-23 02:49:00,1.73762,1.73795,1.73762,1.7379,41400000.0
2005-12-23 02:50:00,1.73783,1.73783,1.73782,1.73782,19700001.0
2005-12-23 02:51:00,1.73765,1.73775,1.73762,1.73775,57100000.0
2005-12-23 02:52:00,1.7377,1.7377,1.73765,1.73768,51499999.0
2005-12-23 02:53:00,1.73773,1.73783,1.73765,1.73778,70999999.0
2005-12-23 02:54:00,1.73777,1.73782,1.73774,1.73776,55400001.0
2005-12-23 02:55:00,1.7377,1.7377,1.73765,1.73765,11600000.0
2005-12-23 02:56:00,1.73771,1.73776,1.73763,1.73764,62000000.0
2005-12-23 02:57:00,1.73758,1.73765,1.73758,1.73758,82200000.0
2005-12-23 02:58:00,1.73765,1.73767,1.73762,1.73767,44970000.0
2005-12-23 02:59:00,1.73765,1.73765,1.73755,1.73755,10400000.0
2005-12-23 03:00:00,1.7376,1.73762,1.73755,1.73759,59000000.0
2005-12-23 03:01:00,1.7376,1.7376,1.73742,1.73742,65300000.0
2005-12-23 03:02:00,1.73739,1.73756,1.73739,1.73744,61000001.0
2005-12-23 03:03:00,1.7374,1.7374,1.73709,1.73728,78200000.0
2005-12-23 03:04:00,1.73735,1.73735,1.7373,1.73733,37900000.0
2005-12-23 03:05:00,1.73727,1.73735,1.73727,1.7373,32100000.0
2005-12-23 03:06:00,1.73725,1.73735,1.73723,1.73725,82100001.0
2005-12-23 03:07:00,1.7373,1.73735,1.7373,1.73735,13100000.0
2005-12-23 03:08:00,1.73735,1.73735,1.73735,1.73735,300000.0
2005-12-23 03:09:00,1.73735,1.73749,1.73732,1.73739,76400000.0
2005-12-23 03:10:00,1.73735,1.73735,1.73728,1.7373,42699999.0
2005-12-23 03:11:00,1.73735,1.73735,1.7373,1.7373,12100000.0
2005-12-23 03:12:00,1.73738,1.73738,1.73725,1.7373,19900000.0
2005-12-23 03:13:00,1.73737,1.73737,1.73725,1.7373,58300000.0
2005-12-23 03:14:00,1.73735,1.73735,1.73735,1.73735,10000000.0
2005-12-23 03:15:00,1.73737,1.73737,1.73728,1.73728,16499999.0
2005-12-23 03:16:00,1.73735,1.73735,1.7373,1.73735,38700001.0
2005-12-23 03:17:00,1.7373,1.73735,1.7373,1.73735,50500000.0
2005-12-23 03:18:00,1.7373,1.73735,1.73727,1.73732,62200001.0
2005-12-23 03:19:00,1.73727,1.73745,1.73727,1.73745,23800000.0
2005-12-23 03:20:00,1.73778,1.73787,1.73778,1.73787,8000000.0
2005-12-23 03:21:00,1.73812,1.7382,1.7381,1.7381,66100001.0
2005-12-23 03:22:00,1.73805,1.73805,1.73793,1.73793,69700000.0
2005-12-23 03:23:00,1.73791,1.73791,1.73786,1.73786,50800000.0
2005-12-23 03:24:00,1.73795,1.73796,1.7378,1.7378,79600000.0
2005-12-23 03:25:00,1.73779,1.73796,1.73778,1.73778,57000000.0
2005-12-23 03:26:00,1.73768,1.73782,1.73768,1.73782,31100000.0
2005-12-23 03:27:00,1.73789,1.73805,1.73775,1.73775,50799999.0
2005-12-23 03:28:00,1.73805,1.73805,1.73798,1.73798,15200000.0
2005-12-23 03:29:00,1.73805,1.73823,1.73805,1.73811,43350000.0
2005-12-23 03:30:00,1.73824,1.73846,1.73824,1.7384,58300000.0
2005-12-23 03:31:00,1.73842,1.73845,1.73842,1.73845,12400000.0
2005-12-23 03:32:00,1.73842,1.73842,1.73829,1.73829,16800000.0
2005-12-23 03:33:00,1.73829,1.73837,1.73829,1.73837,42199999.0
2005-12-23 03:34:00,1.73842,1.73842,1.73833,1.73833,5500000.0
2005-12-23 03:35:00,1.73837,1.73843,1.73837,1.73843,16000000.0
2005-12-23 03:36:00,1.73847,1.73855,1.73847,1.7385,27800000.0
2005-12-23 03:37:00,1.73855,1.73855,1.7385,1.7385,27800000.0
2005-12-23 03:38:00,1.7385,1.73858,1.73845,1.73845,57400000.0
2005-12-23 03:39:00,1.73849,1.73853,1.73842,1.73842,48100000.0
2005-12-23 03:40:00,1.73844,1.73844,1.73833,1.73837,31599999.0
2005-12-23 03:41:00,1.73837,1.7384,1.73837,1.73837,21500000.0
2005-12-23 03:42:00,1.73834,1.73845,1.73833,1.73841,80200000.0
2005-12-23 03:43:00,1.7384,1.7384,1.7384,1.7384,9200000.0
2005-12-23 03:44:00,1.7384,1.7384,1.7384,1.7384,25100000.0
2005-12-23 03:45:00,1.73836,1.7385,1.73835,1.7385,29500000.0
2005-12-23 03:46:00,1.7385,1.73857,1.73845,1.73845,81500000.0
2005-12-23 03:47:00,1.7385,1.73855,1.73847,1.73855,73999999.0
2005-12-23 03:48:00,1.73851,1.73862,1.73845,1.73862,85699999.0
2005-12-23 03:49:00,1.73858,1.73888,1.73854,1.73888,47100000.0
2005-12-23 03:50:00,1.73891,1.73896,1.73885,1.73889,42500000.0
2005-12-23 03:51:00,1.73881,1.73893,1.73881,1.73882,57600000.0
2005-12-23 03:52:00,1.73875,1.73875,1.73853,1.73869,40299999.0
2005-12-23 03:53:00,1.7386,1.73873,1.73848,1.73865,210199999.0
2005-12-23 03:54:00,1.73863,1.73863,1.73849,1.73854,55400001.0
2005-12-23 03:55:00,1.7386,1.73865,1.7386,1.73865,38500000.0
2005-12-23 03:56:00,1.73866,1.73873,1.73858,1.73873,38300000.0
2005-12-23 03:57:00,1.73867,1.73869,1.73863,1.73863,41900000.0
2005-12-23 03:58:00,1.73861,1.73873,1.73857,1.73873,53100000.0
2005-12-23 03:59:00,1.73867,1.73867,1.73862,1.73862,26800000.0
2005-12-23 04:00:00,1.73852,1.7386,1.7385,1.73857,41100000.0
2005-12-23 04:01:00,1.73859,1.73863,1.73859,1.73863,28100000.0
2005-12-23 04:02:00,1.73879,1.73881,1.73879,1.73881,20400000.0
2005-12-23 04:03:00,1.73876,1.73881,1.7387,1.73878,58299999.0
2005-12-23 04:04:00,1.73876,1.73881,1.73876,1.73879,55300000.0
2005-12-23 04:05:00,1.73887,1.73887,1.73875,1.73878,97500000.0
2005-12-23 04:06:00,1.73872,1.73883,1.7387,1.7388,57800001.0
2005-12-23 04:07:00,1.73878,1.73884,1.73871,1.73871,67500000.0
2005-12-23 04:08:00,1.73883,1.73883,1.7387,1.73876,78299999.0
2005-12-23 04:09:00,1.73873,1.73873,1.73859,1.7386,89599999.0
2005-12-23 04:10:00,1.73855,1.7386,1.73855,1.7386,10000000.0
2005-12-23 04:11:00,1.73865,1.73865,1.7386,1.7386,29800000.0
2005-12-23 04:12:00,1.73865,1.73865,1.7386,1.7386,67300000.0
2005-12-23 04:13:00,1.73865,1.73867,1.73855,1.73855,67700000.0
2005-12-23 04:14:00,1.73859,1.7386,1.73848,1.73848,63000001.0
2005-12-23 04:15:00,1.73855,1.73855,1.73843,1.73852,77999997.0
2005-12-23 04:16:00,1.7385,1.7385,1.73841,1.73841,83700000.0
2005-12-23 04:17:00,1.73837,1.73845,1.73829,1.73845,37300000.0
2005-12-23 04:18:00,1.73855,1.73857,1.73855,1.73855,27100000.0
2005-12-23 04:19:00,1.73858,1.73858,1.73852,1.73852,14800000.0
2005-12-23 04:20:00,1.73845,1.73855,1.73845,1.7385,14900000.0
2005-12-23 04:21:00,1.73855,1.73857,1.73855,1.73855,87700002.0
2005-12-23 04:22:00,1.73848,1.73855,1.73845,1.73855,55600000.0
2005-12-23 04:23:00,1.73855,1.73855,1.7385,1.7385,21999999.0
2005-12-23 04:24:00,1.7385,1.73855,1.7385,1.7385,54500000.0
2005-12-23 04:25:00,1.73853,1.73857,1.73853,1.73857,35599998.0
2005-12-23 04:26:00,1.73865,1.73865,1.73855,1.7386,41800000.0
2005-12-23 04:27:00,1.73865,1.73865,1.73857,1.73865,80299999.0
2005-12-23 04:28:00,1.73858,1.73865,1.73855,1.73865,94600001.0
2005-12-23 04:29:00,1.73865,1.73867,1.73857,1.73865,118400003.0
2005-12-23 04:30:00,1.7386,1.7386,1.73856,1.73858,56200001.0
2005-12-23 04:31:00,1.73858,1.73893,1.73858,1.73865,51600000.0
2005-12-23 04:32:00,1.7387,1.73877,1.73868,1.73877,57650000.0
2005-12-23 04:33:00,1.73872,1.73882,1.73866,1.73866,28600000.0
2005-12-23 04:34:00,1.7388,1.7388,1.7388,1.7388,17300000.0
2005-12-23 04:35:00,1.73875,1.73885,1.73875,1.73885,79199999.0
2005-12-23 04:36:00,1.7388,1.73887,1.73875,1.73885,30100000.0
2005-12-23 04:37:00,1.73885,1.73885,1.73875,1.7388,44600000.0
2005-12-23 04:38:00,1.7388,1.73885,1.7388,1.73885,33500000.0
2005-12-23 04:39:00,1.73885,1.73885,1.7388,1.7388,27499999.0
2005-12-23 04:40:00,1.73878,1.73882,1.7387,1.73878,59600000.0
2005-12-23 04:41:00,1.73872,1.73873,1.73872,1.73873,15600000.0
2005-12-23 04:42:00,1.73863,1.73876,1.73863,1.73872,82500001.0
2005-12-23 04:43:00,1.73877,1.73885,1.73877,1.73885,76100001.0
2005-12-23 04:44:00,1.7388,1.73885,1.73875,1.73875,19800000.0
2005-12-23 04:45:00,1.73884,1.73884,1.73881,1.73881,15600000.0
2005-12-23 04:46:00,1.73891,1.73891,1.73884,1.73884,10900000.0
2005-12-23 04:47:00,1.73878,1.73885,1.73878,1.7388,40700000.0
2005-12-23 04:48:00,1.73885,1.73885,1.73885,1.73885,46100001.0
2005-12-23 04:49:00,1.73878,1.73885,1.73878,1.73885,36300000.0
2005-12-23 04:50:00,1.73885,1.73885,1.73875,1.73875,10100000.0
2005-12-23 04:51:00,1.73881,1.73892,1.73881,1.73886,12600000.0
2005-12-23 04:52:00,1.73895,1.73895,1.73895,1.73895,21600000.0
2005-12-23 04:53:00,1.73892,1.73892,1.73881,1.73887,48200000.0
2005-12-23 04:54:00,1.73895,1.73895,1.73895,1.73895,7200000.0
2005-12-23 04:55:00,1.73883,1.73895,1.73883,1.73895,71800002.0
2005-12-23 04:56:00,1.7389,1.7389,1.7389,1.7389,800000.0
2005-12-23 04:57:00,1.73895,1.73923,1.73895,1.73923,53800000.0
2005-12-23 04:58:00,1.73916,1.73931,1.73916,1.7392,40500000.0
2005-12-23 04:59:00,1.73923,1.73923,1.73923,1.73923,2800000.0
2005-12-23 05:00:00,1.73932,1.73941,1.73927,1.73927,30600001.0
2005-12-23 05:01:00,1.73905,1.73905,1.73882,1.73904,30500000.0
2005-12-23 05:02:00,1.73913,1.73928,1.73913,1.73918,68800000.0
2005-12-23 05:03:00,1.73918,1.73925,1.73906,1.73925,35700000.0
2005-12-23 05:04:00,1.73935,1.73935,1.73895,1.73895,41499999.0
2005-12-23 05:05:00,1.73892,1.73901,1.73887,1.73887,61600000.0
2005-12-23 05:06:00,1.73889,1.73908,1.73885,1.73885,53699999.0
2005-12-23 05:07:00,1.73892,1.73911,1.73892,1.73893,69200000.0
2005-12-23 05:08:00,1.739,1.73906,1.739,1.73906,68999999.0
2005-12-23 05:09:00,1.73907,1.73907,1.7388,1.73887,71300000.0
2005-12-23 05:10:00,1.73892,1.73893,1.73892,1.73893,7000000.0
2005-12-23 05:11:00,1.73897,1.73898,1.73892,1.73892,13400000.0
2005-12-23 05:12:00,1.73899,1.73901,1.73899,1.73901,16300000.0
2005-12-23 05:13:00,1.73904,1.73919,1.73904,1.73912,70700000.0
2005-12-23 05:14:00,1.73909,1.73932,1.73909,1.73927,96699999.0
2005-12-23 05:15:00,1.73935,1.73935,1.73923,1.73928,34000000.0
2005-12-23 05:16:00,1.73926,1.73931,1.73922,1.73923,69199998.0
2005-12-23 05:17:00,1.73927,1.73927,1.73918,1.73918,22900000.0
2005-12-23 05:18:00,1.73918,1.73928,1.73918,1.73925,65200000.0
2005-12-23 05:19:00,1.73918,1.73924,1.73918,1.73923,52600001.0
2005-12-23 05:20:00,1.73917,1.73925,1.73917,1.7392,41600000.0
2005-12-23 05:21:00,1.73918,1.73918,1.73895,1.73895,29600000.0
2005-12-23 05:22:00,1.73892,1.73892,1.73878,1.73878,63200000.0
2005-12-23 05:23:00,1.73882,1.73882,1.7388,1.7388,10400000.0
2005-12-23 05:24:00,1.73876,1.73887,1.73876,1.73887,63299999.0
2005-12-23 05:25:00,1.7389,1.73895,1.7389,1.73895,13900000.0
2005-12-23 05:26:00,1.7389,1.73895,1.73888,1.73893,66500001.0
2005-12-23 05:27:00,1.73899,1.73899,1.73896,1.73896,36800000.0
2005-12-23 05:28:00,1.73905,1.73905,1.73898,1.73898,37200000.0
2005-12-23 05:29:00,1.739,1.739,1.73895,1.739,51000000.0
2005-12-23 05:30:00,1.739,1.73905,1.739,1.73905,39300000.0
2005-12-23 05:31:00,1.739,1.739,1.73895,1.73895,27300000.0
2005-12-23 05:32:00,1.739,1.739,1.73898,1.739,7700000.0
2005-12-23 05:33:00,1.73901,1.73901,1.7389,1.73891,34800001.0
2005-12-23 05:34:00,1.73893,1.73895,1.73865,1.73895,106700001.0
2005-12-23 05:35:00,1.7389,1.73895,1.7389,1.73895,12400000.0
2005-12-23 05:36:00,1.7389,1.73895,1.7389,1.73895,20800000.0
2005-12-23 05:37:00,1.73887,1.7389,1.73885,1.73885,45000000.0
2005-12-23 05:38:00,1.73897,1.73897,1.73893,1.73893,9700000.0
2005-12-23 05:39:00,1.7389,1.7389,1.73887,1.73887,8100000.0
2005-12-23 05:40:00,1.73895,1.73895,1.7388,1.7389,57899999.0
2005-12-23 05:41:00,1.73899,1.73919,1.73891,1.73891,22300000.0
2005-12-23 05:42:00,1.73893,1.73897,1.73893,1.73897,13600000.0
2005-12-23 05:43:00,1.73895,1.73903,1.73894,1.73901,46000001.0
2005-12-23 05:44:00,1.73905,1.73905,1.73898,1.73898,55700001.0
2005-12-23 05:45:00,1.73898,1.73902,1.73896,1.73896,31400001.0
2005-12-23 05:46:00,1.73885,1.7389,1.73885,1.7389,24700001.0
2005-12-23 05:47:00,1.7389,1.73902,1.7389,1.73902,52199999.0
2005-12-23 05:48:00,1.73905,1.73905,1.739,1.73905,50199999.0
2005-12-23 05:49:00,1.73892,1.73898,1.73892,1.73893,39900000.0
2005-12-23 05:50:00,1.73897,1.73897,1.73897,1.73897,1800000.0
2005-12-23 05:51:00,1.73891,1.739,1.7389,1.73892,29600000.0
2005-12-23 05:52:00,1.73892,1.73903,1.73892,1.73903,39300000.0
2005-12-23 05:53:00,1.73898,1.73901,1.7389,1.73896,53400000.0
2005-12-23 05:54:00,1.73892,1.73892,1.73865,1.73877,63599999.0
2005-12-23 05:55:00,1.7386,1.7386,1.73843,1.73848,28000000.0
2005-12-23 05:56:00,1.73844,1.73844,1.73833,1.73833,43600000.0
2005-12-23 05:57:00,1.73845,1.73857,1.73844,1.73844,25600000.0
2005-12-23 05:58:00,1.73838,1.73845,1.73831,1.7384,116200000.0
2005-12-23 05:59:00,1.73845,1.73854,1.73841,1.73848,42199999.0
2005-12-23 06:00:00,1.73849,1.73849,1.73822,1.73841,54900002.0
2005-12-23 06:01:00,1.73858,1.73858,1.73852,1.73856,40500001.0
2005-12-23 06:02:00,1.7386,1.7386,1.73855,1.7386,10900000.0
2005-12-23 06:03:00,1.73867,1.73867,1.73855,1.73865,110000001.0
2005-12-23 06:04:00,1.73865,1.73865,1.73865,1.73865,800000.0
2005-12-23 06:05:00,1.73862,1.7387,1.73862,1.73862,40600000.0
2005-12-23 06:06:00,1.73852,1.73862,1.73847,1.73858,70599999.0
2005-12-23 06:07:00,1.7386,1.73865,1.73855,1.7386,61100000.0
2005-12-23 06:08:00,1.73864,1.73871,1.73864,1.73871,33000000.0
2005-12-23 06:09:00,1.7387,1.73875,1.7387,1.73872,111000000.0
2005-12-23 06:10:00,1.7387,1.73875,1.73865,1.73875,25300000.0
2005-12-23 06:11:00,1.73875,1.73875,1.7387,1.7387,80799998.0
2005-12-23 06:12:00,1.73875,1.73875,1.73867,1.7387,37700000.0
2005-12-23 06:13:00,1.7387,1.73875,1.7387,1.7387,25700000.0
2005-12-23 06:14:00,1.73868,1.73868,1.73868,1.73868,2400000.0
2005-12-23 06:15:00,1.73875,1.73875,1.73863,1.73875,29600000.0
2005-12-23 06:16:00,1.7387,1.73877,1.73865,1.73865,94200000.0
2005-12-23 06:17:00,1.73868,1.7387,1.7386,1.73868,73299999.0
2005-12-23 06:18:00,1.73869,1.73869,1.73864,1.73868,21200000.0
2005-12-23 06:19:00,1.73862,1.73866,1.73862,1.73866,2700000.0
2005-12-23 06:20:00,1.73867,1.73872,1.73867,1.73872,46800000.0
2005-12-23 06:21:00,1.73874,1.73899,1.73874,1.73889,42000000.0
2005-12-23 06:22:00,1.73893,1.7391,1.73893,1.739,77000000.0
2005-12-23 06:23:00,1.73901,1.73901,1.73893,1.73899,19700000.0
2005-12-23 06:24:00,1.73902,1.73923,1.73894,1.73923,117599999.0
2005-12-23 06:25:00,1.73928,1.73928,1.73894,1.73898,64700000.0
2005-12-23 06:26:00,1.73908,1.7391,1.73902,1.73907,84300002.0
2005-12-23 06:27:00,1.73902,1.73915,1.73902,1.73915,35000000.0
2005-12-23 06:28:00,1.73908,1.73913,1.73902,1.73902,25999999.0
2005-12-23 06:29:00,1.73907,1.73907,1.73907,1.73907,6100000.0
2005-12-23 06:30:00,1.739,1.73913,1.739,1.73913,47700000.0
2005-12-23 06:31:00,1.73908,1.73915,1.73908,1.7391,16200000.0
2005-12-23 06:32:00,1.7391,1.7391,1.73908,1.7391,76200000.0
2005-12-23 06:33:00,1.73907,1.73918,1.73907,1.73918,5900000.0
2005-12-23 06:34:00,1.73915,1.73925,1.73915,1.73923,93000001.0
2005-12-23 06:35:00,1.73916,1.73916,1.73909,1.73909,18200000.0
2005-12-23 06:36:00,1.73915,1.73915,1.7391,1.7391,28600000.0
2005-12-23 06:37:00,1.73907,1.73907,1.73903,1.73903,1300000.0
2005-12-23 06:38:00,1.73905,1.73924,1.73905,1.73911,13900000.0
2005-12-23 06:39:00,1.739,1.73905,1.739,1.73905,8000000.0
2005-12-23 06:40:00,1.73909,1.73909,1.73908,1.73908,4500000.0
2005-12-23 06:41:00,1.73915,1.73915,1.73908,1.73915,71100001.0
2005-12-23 06:42:00,1.73915,1.73915,1.73915,1.73915,4000000.0
2005-12-23 06:43:00,1.73917,1.73923,1.73912,1.73912,62000001.0
2005-12-23 06:44:00,1.73911,1.73918,1.73911,1.73918,59000001.0
2005-12-23 06:45:00,1.73918,1.73918,1.73903,1.73903,62199999.0
2005-12-23 06:46:00,1.73905,1.73905,1.73895,1.73902,97799999.0
2005-12-23 06:47:00,1.739,1.73908,1.73897,1.73897,53299999.0
2005-12-23 06:48:00,1.73907,1.73912,1.739,1.73907,41500000.0
2005-12-23 06:49:00,1.73904,1.73904,1.73901,1.73901,11800000.0
2005-12-23 06:50:00,1.7391,1.7391,1.7391,1.7391,2400000.0
2005-12-23 06:51:00,1.73908,1.73912,1.73897,1.73901,68799998.0
2005-12-23 06:52:00,1.739,1.73905,1.73875,1.73875,20600000.0
2005-12-23 06:53:00,1.73905,1.73905,1.73898,1.73898,42200000.0
2005-12-23 06:54:00,1.73905,1.73905,1.739,1.73905,105800002.0
2005-12-23 06:55:00,1.739,1.739,1.739,1.739,2400000.0
2005-12-23 06:56:00,1.73883,1.73883,1.73866,1.73877,84899999.0
2005-12-23 06:57:00,1.7388,1.7388,1.7388,1.7388,7300000.0
2005-12-23 06:58:00,1.73881,1.73881,1.73879,1.73879,18300000.0
2005-12-23 06:59:00,1.73873,1.73883,1.73873,1.73877,48499999.0
2005-12-23 07:00:00,1.73897,1.73898,1.73884,1.73888,66800000.0
2005-12-23 07:01:00,1.73892,1.73905,1.73882,1.73887,86800000.0
2005-12-23 07:02:00,1.73893,1.73895,1.73893,1.73895,47699999.0
2005-12-23 07:03:00,1.7389,1.73897,1.7389,1.7389,75799999.0
2005-12-23 07:04:00,1.73895,1.73895,1.7389,1.7389,24400000.0
2005-12-23 07:05:00,1.73886,1.73891,1.73884,1.73884,26000000.0
2005-12-23 07:06:00,1.73879,1.73879,1.7387,1.7387,19900000.0
2005-12-23 07:07:00,1.73877,1.73877,1.7387,1.7387,70300000.0
2005-12-23 07:08:00,1.73877,1.73879,1.73854,1.73863,58399999.0
2005-12-23 07:09:00,1.73862,1.73868,1.73855,1.73868,27700000.0
2005-12-23 07:10:00,1.7387,1.73875,1.7387,1.73875,18000000.0
2005-12-23 07:11:00,1.73867,1.73868,1.73867,1.73868,9600000.0
2005-12-23 07:12:00,1.73873,1.73873,1.7387,1.7387,3800000.0
2005-12-23 07:13:00,1.73875,1.73875,1.73865,1.73867,76000000.0
2005-12-23 07:14:00,1.73862,1.73866,1.73856,1.73862,132000002.0
2005-12-23 07:15:00,1.73863,1.73863,1.73845,1.73857,29200000.0
2005-12-23 07:16:00,1.73852,1.73852,1.73844,1.73845,25000000.0
2005-12-23 07:17:00,1.73848,1.73854,1.73841,1.73847,60200000.0
2005-12-23 07:18:00,1.7384,1.7384,1.7384,1.7384,8200000.0
2005-12-23 07:19:00,1.7384,1.73845,1.73837,1.73837,91699999.0
2005-12-23 07:20:00,1.73838,1.73845,1.73835,1.73845,65300002.0
2005-12-23 07:21:00,1.7384,1.73847,1.7384,1.73845,48100000.0
2005-12-23 07:22:00,1.73838,1.73845,1.73838,1.73845,62200000.0
2005-12-23 07:23:00,1.73845,1.73845,1.7384,1.7384,25500000.0
2005-12-23 07:24:00,1.7384,1.73851,1.73837,1.7384,68500000.0
2005-12-23 07:25:00,1.7384,1.73847,1.73832,1.7384,34900000.0
2005-12-23 07:26:00,1.73841,1.73853,1.73841,1.73853,94500000.0
2005-12-23 07:27:00,1.73847,1.73868,1.73847,1.73858,53800000.0
2005-12-23 07:28:00,1.73858,1.7386,1.73858,1.7386,13600000.0
2005-12-23 07:29:00,1.73865,1.73865,1.73865,1.73865,500000.0
2005-12-23 07:30:00,1.73865,1.73865,1.7386,1.7386,34999998.0
2005-12-23 07:31:00,1.73858,1.73862,1.73855,1.7386,63699999.0
2005-12-23 07:32:00,1.73857,1.73859,1.73843,1.73843,52199999.0
2005-12-23 07:33:00,1.73845,1.73845,1.73838,1.73845,58300001.0
2005-12-23 07:34:00,1.73842,1.73851,1.73842,1.73847,113799999.0
2005-12-23 07:35:00,1.73855,1.73857,1.73845,1.7385,133400002.0
2005-12-23 07:36:00,1.73859,1.73876,1.73859,1.73876,44200000.0
2005-12-23 07:37:00,1.73877,1.73877,1.73873,1.73873,20100000.0
2005-12-23 07:38:00,1.73869,1.73885,1.73867,1.73877,40600000.0
2005-12-23 07:39:00,1.73883,1.73887,1.73883,1.73887,10100000.0
2005-12-23 07:40:00,1.73888,1.7389,1.73879,1.73888,37700000.0
2005-12-23 07:41:00,1.73876,1.73876,1.73859,1.73859,14600000.0
2005-12-23 07:42:00,1.73843,1.73859,1.73843,1.73851,54500000.0
2005-12-23 07:43:00,1.73861,1.73861,1.73813,1.73813,111800000.0
2005-12-23 07:44:00,1.7381,1.73815,1.73803,1.73811,65299999.0
2005-12-23 07:45:00,1.73807,1.73814,1.73807,1.73809,45600000.0
2005-12-23 07:46:00,1.73811,1.73826,1.73811,1.73826,33900000.0
2005-12-23 07:47:00,1.73829,1.73836,1.73829,1.73836,1800000.0
2005-12-23 07:48:00,1.73848,1.73848,1.7384,1.7384,6000000.0
2005-12-23 07:49:00,1.73837,1.73844,1.73832,1.73837,71700002.0
2005-12-23 07:50:00,1.7383,1.7383,1.73827,1.73827,8000000.0
2005-12-23 07:51:00,1.7383,1.73835,1.7383,1.7383,19200000.0
2005-12-23 07:52:00,1.73835,1.73835,1.73835,1.73835,9100000.0
2005-12-23 07:53:00,1.73832,1.73836,1.73832,1.73836,13200000.0
2005-12-23 07:54:00,1.73842,1.73842,1.73832,1.73832,30299999.0
2005-12-23 07:55:00,1.73832,1.7384,1.73831,1.73831,37000000.0
2005-12-23 07:56:00,1.73841,1.73845,1.73834,1.73838,134800000.0
2005-12-23 07:57:00,1.73833,1.73837,1.73833,1.73837,30700001.0
2005-12-23 07:58:00,1.73843,1.73864,1.73831,1.73864,55400000.0
2005-12-23 07:59:00,1.73863,1.73863,1.73842,1.73854,21800000.0
2005-12-23 08:00:00,1.73848,1.73855,1.73844,1.73855,40800000.0
2005-12-23 08:01:00,1.73857,1.7386,1.73836,1.73836,102400001.0
2005-12-23 08:02:00,1.73838,1.7384,1.73833,1.73838,84900001.0
2005-12-23 08:03:00,1.7384,1.73847,1.73838,1.73838,34999999.0
2005-12-23 08:04:00,1.7384,1.73845,1.73835,1.73845,44549999.0
2005-12-23 08:05:00,1.73845,1.73845,1.7383,1.73845,86600000.0
2005-12-23 08:06:00,1.73836,1.73842,1.73836,1.73842,28600000.0
2005-12-23 08:07:00,1.7383,1.7384,1.7383,1.73831,51600000.0
2005-12-23 08:08:00,1.73828,1.73838,1.73826,1.73835,70499999.0
2005-12-23 08:09:00,1.7383,1.73851,1.7383,1.73851,55500000.0
2005-12-23 08:10:00,1.73845,1.73845,1.73825,1.73827,80499999.0
2005-12-23 08:11:00,1.73835,1.73849,1.73835,1.73835,57400000.0
2005-12-23 08:12:00,1.73833,1.73841,1.73833,1.73838,58500000.0
2005-12-23 08:13:00,1.73838,1.73842,1.73835,1.73837,45700000.0
2005-12-23 08:14:00,1.7384,1.7384,1.73825,1.73828,71299998.0
2005-12-23 08:15:00,1.73837,1.7384,1.73828,1.7384,66700000.0
2005-12-23 08:16:00,1.7383,1.7384,1.7383,1.7384,4800000.0
2005-12-23 08:17:00,1.7384,1.73845,1.7384,1.73842,54800002.0
2005-12-23 08:18:00,1.7384,1.73845,1.73835,1.73835,38300000.0
2005-12-23 08:19:00,1.73844,1.73856,1.73844,1.73856,37400001.0
2005-12-23 08:20:00,1.73855,1.73855,1.73842,1.73855,61499999.0
2005-12-23 08:21:00,1.7385,1.73855,1.73847,1.73848,103600001.0
2005-12-23 08:22:00,1.73855,1.73855,1.73855,1.73855,11600000.0
2005-12-23 08:23:00,1.73855,1.73855,1.73855,1.73855,5600000.0
2005-12-23 08:24:00,1.73852,1.73864,1.7385,1.73859,73699998.0
2005-12-23 08:25:00,1.73848,1.73855,1.73848,1.73855,62700000.0
2005-12-23 08:26:00,1.73857,1.73885,1.73857,1.73885,148399999.0
2005-12-23 08:27:00,1.73889,1.73894,1.73875,1.73875,34699999.0
2005-12-23 08:28:00,1.73864,1.73879,1.73864,1.73872,88099999.0
2005-12-23 08:29:00,1.73878,1.73883,1.73868,1.73873,135999997.0
2005-12-23 08:30:00,1.73868,1.7387,1.73863,1.73863,62000000.0
2005-12-23 08:31:00,1.7386,1.73871,1.73851,1.73858,79200000.0
2005-12-23 08:32:00,1.73859,1.73864,1.73859,1.73862,46999999.0
2005-12-23 08:33:00,1.73867,1.73868,1.73855,1.7386,44300000.0
2005-12-23 08:34:00,1.73853,1.73868,1.73853,1.73862,68900001.0
2005-12-23 08:35:00,1.73863,1.73863,1.73833,1.73833,57699999.0
2005-12-23 08:36:00,1.7383,1.73838,1.7383,1.73838,17600000.0
2005-12-23 08:37:00,1.73827,1.7383,1.73827,1.7383,75600002.0
2005-12-23 08:38:00,1.7384,1.73848,1.73837,1.7384,27400000.0
2005-12-23 08:39:00,1.73847,1.73857,1.73846,1.73857,61700000.0
2005-12-23 08:40:00,1.73858,1.73865,1.73855,1.7386,109200000.0
2005-12-23 08:41:00,1.73863,1.73863,1.73849,1.73852,134100001.0
2005-12-23 08:42:00,1.73857,1.73862,1.73848,1.73856,58600000.0
2005-12-23 08:43:00,1.73857,1.73862,1.73847,1.7385,142300000.0
2005-12-23 08:44:00,1.73854,1.73854,1.73853,1.73853,1400000.0
2005-12-23 08:45:00,1.73868,1.73868,1.73855,1.7386,38700000.0
2005-12-23 08:46:00,1.7386,1.73865,1.7386,1.73865,72899999.0
2005-12-23 08:47:00,1.73865,1.73865,1.7386,1.7386,37200000.0
2005-12-23 08:48:00,1.73865,1.73865,1.73855,1.73855,59900000.0
2005-12-23 08:49:00,1.73863,1.73863,1.73854,1.73854,52700000.0
2005-12-23 08:50:00,1.73848,1.73855,1.73848,1.73853,72700000.0
2005-12-23 08:51:00,1.7385,1.73855,1.7385,1.73855,45300001.0
2005-12-23 08:52:00,1.73848,1.73855,1.73845,1.73849,41200000.0
2005-12-23 08:53:00,1.73845,1.73845,1.73825,1.73834,35700000.0
2005-12-23 08:54:00,1.73835,1.73854,1.73835,1.73854,15700000.0
2005-12-23 08:55:00,1.73857,1.73857,1.73843,1.73853,30700000.0
2005-12-23 08:56:00,1.7385,1.7385,1.73833,1.73833,28500000.0
2005-12-23 08:57:00,1.73845,1.73845,1.7384,1.7384,42699999.0
2005-12-23 08:58:00,1.73838,1.7384,1.73835,1.7384,23100000.0
2005-12-23 08:59:00,1.73845,1.73848,1.7384,1.7384,40300001.0
2005-12-23 09:00:00,1.7384,1.7384,1.73835,1.73835,49500000.0
2005-12-23 09:01:00,1.73838,1.73838,1.73832,1.73836,49600000.0
2005-12-23 09:02:00,1.73841,1.73851,1.73841,1.73847,46899999.0
2005-12-23 09:03:00,1.73851,1.73862,1.73848,1.73862,105100002.0
2005-12-23 09:04:00,1.73864,1.73885,1.7386,1.7388,39100000.0
2005-12-23 09:05:00,1.73897,1.73903,1.73897,1.73903,11400000.0
2005-12-23 09:06:00,1.73915,1.73915,1.7391,1.73913,60300000.0
2005-12-23 09:07:00,1.73902,1.73902,1.7388,1.73898,119900001.0
2005-12-23 09:08:00,1.73902,1.73914,1.73898,1.73904,78600000.0
2005-12-23 09:09:00,1.73901,1.73901,1.73879,1.73879,41100000.0
2005-12-23 09:10:00,1.73898,1.7394,1.73898,1.73937,32300000.0
2005-12-23 09:11:00,1.73924,1.73924,1.73913,1.73913,15900000.0
2005-12-23 09:12:00,1.73905,1.73908,1.73895,1.73905,59199999.0
2005-12-23 09:13:00,1.739,1.739,1.739,1.739,29799999.0
2005-12-23 09:14:00,1.73897,1.7391,1.73876,1.73899,39900000.0
2005-12-23 09:15:00,1.73895,1.73909,1.73892,1.73899,87399999.0
2005-12-23 09:16:00,1.73889,1.73899,1.73889,1.73894,16200000.0
2005-12-23 09:17:00,1.73898,1.739,1.73892,1.73892,28200000.0
2005-12-23 09:18:00,1.73888,1.7389,1.73887,1.73887,10000000.0
2005-12-23 09:19:00,1.73885,1.73885,1.7388,1.7388,45500000.0
2005-12-23 09:20:00,1.73884,1.73894,1.73884,1.73894,18700000.0
2005-12-23 09:21:00,1.73898,1.73898,1.73895,1.73898,36700000.0
2005-12-23 09:22:00,1.73898,1.73898,1.73893,1.73893,6400000.0
2005-12-23 09:23:00,1.73893,1.73901,1.73879,1.73901,28200000.0
2005-12-23 09:24:00,1.73887,1.7389,1.73885,1.7389,83700000.0
2005-12-23 09:25:00,1.73881,1.73898,1.73881,1.73889,61100000.0
2005-12-23 09:26:00,1.73891,1.73891,1.73864,1.73866,47500000.0
2005-12-23 09:27:00,1.73873,1.73886,1.73871,1.73875,64699999.0
2005-12-23 09:28:00,1.73873,1.73891,1.73873,1.73883,79300001.0
2005-12-23 09:29:00,1.73891,1.73891,1.73878,1.73891,36799999.0
2005-12-23 09:30:00,1.7389,1.73903,1.73889,1.73903,87200000.0
2005-12-23 09:31:00,1.73901,1.73904,1.7389,1.73904,139800001.0
2005-12-23 09:32:00,1.73905,1.73911,1.73902,1.73902,38800000.0
2005-12-23 09:33:00,1.7391,1.73918,1.7391,1.73912,35500000.0
2005-12-23 09:34:00,1.73913,1.73931,1.73905,1.73931,78700000.0
2005-12-23 09:35:00,1.73938,1.7395,1.73937,1.7395,29500001.0
2005-12-23 09:36:00,1.73945,1.73955,1.73945,1.73955,49200000.0
2005-12-23 09:37:00,1.7395,1.73957,1.73945,1.73945,77400002.0
2005-12-23 09:38:00,1.73954,1.73967,1.73954,1.73962,46000000.0
2005-12-23 09:39:00,1.73952,1.73969,1.73952,1.73953,102199999.0
2005-12-23 09:40:00,1.73947,1.73956,1.73947,1.73951,58700000.0
2005-12-23 09:41:00,1.73918,1.73929,1.73918,1.73929,29500000.0
2005-12-23 09:42:00,1.73943,1.73943,1.73932,1.73932,42300001.0
2005-12-23 09:43:00,1.73935,1.73937,1.73923,1.73923,32200000.0
2005-12-23 09:44:00,1.7393,1.73937,1.73928,1.73932,96899999.0
2005-12-23 09:45:00,1.73927,1.73927,1.73923,1.73923,53200000.0
2005-12-23 09:46:00,1.7393,1.7393,1.73914,1.73918,82200000.0
2005-12-23 09:47:00,1.73922,1.73948,1.73922,1.73939,57299998.0
2005-12-23 09:48:00,1.73941,1.73941,1.73921,1.73921,38099999.0
2005-12-23 09:49:00,1.73927,1.73931,1.73923,1.73927,113499999.0
2005-12-23 09:50:00,1.73928,1.7393,1.73928,1.7393,37099999.0
2005-12-23 09:51:00,1.73938,1.73947,1.73936,1.73947,43800000.0
2005-12-23 09:52:00,1.73946,1.73978,1.73946,1.73978,41200000.0
2005-12-23 09:53:00,1.73988,1.74002,1.73988,1.73989,75300001.0
2005-12-23 09:54:00,1.73974,1.73979,1.73956,1.73961,44799999.0
2005-12-23 09:55:00,1.73957,1.73963,1.73942,1.73963,73600000.0
2005-12-23 09:56:00,1.73963,1.73963,1.73951,1.73957,30600000.0
2005-12-23 09:57:00,1.73951,1.73951,1.73932,1.73939,104000000.0
2005-12-23 09:58:00,1.73942,1.73942,1.73926,1.73928,37499999.0
2005-12-23 09:59:00,1.73915,1.73915,1.73903,1.73907,24900000.0
2005-12-23 10:00:00,1.7389,1.7389,1.73874,1.73878,18900000.0
2005-12-23 10:01:00,1.7388,1.7388,1.73836,1.73846,52900000.0
2005-12-23 10:02:00,1.7384,1.7386,1.73831,1.73858,76399999.0
2005-12-23 10:03:00,1.73862,1.73903,1.73855,1.73903,79600000.0
2005-12-23 10:04:00,1.73908,1.73914,1.73902,1.7391,49099999.0
2005-12-23 10:05:00,1.73917,1.73935,1.73917,1.73935,70200000.0
2005-12-23 10:06:00,1.73931,1.73931,1.73893,1.73893,39900000.0
2005-12-23 10:07:00,1.7389,1.7389,1.73875,1.73875,10700000.0
2005-12-23 10:08:00,1.73867,1.7388,1.73867,1.7388,73999998.0
2005-12-23 10:09:00,1.73881,1.73887,1.73881,1.73881,106599999.0
2005-12-23 10:10:00,1.7388,1.73888,1.73875,1.73888,126899999.0
2005-12-23 10:11:00,1.73875,1.73875,1.73864,1.73864,3300000.0
2005-12-23 10:12:00,1.73856,1.73862,1.7385,1.73858,51746995.0
2005-12-23 10:13:00,1.73847,1.73854,1.73837,1.73839,76000001.0
2005-12-23 10:14:00,1.73835,1.73871,1.73835,1.73868,27200000.0
2005-12-23 10:15:00,1.73866,1.73871,1.7386,1.73862,71400002.0
2005-12-23 10:16:00,1.73862,1.73871,1.73862,1.73864,40100000.0
2005-12-23 10:17:00,1.73858,1.73861,1.73838,1.73838,61000000.0
2005-12-23 10:18:00,1.73838,1.73843,1.73831,1.73837,32400000.0
2005-12-23 10:19:00,1.73823,1.73825,1.73815,1.73825,53699999.0
2005-12-23 10:20:00,1.73815,1.73819,1.73806,1.73806,66300000.0
2005-12-23 10:21:00,1.73798,1.73798,1.73786,1.73795,71699999.0
2005-12-23 10:22:00,1.73793,1.73793,1.73782,1.73782,34000000.0
2005-12-23 10:23:00,1.73782,1.73794,1.73782,1.7379,90500000.0
2005-12-23 10:24:00,1.73792,1.73798,1.73792,1.73798,21500000.0
2005-12-23 10:25:00,1.73795,1.73795,1.73784,1.73795,84800002.0
2005-12-23 10:26:00,1.73783,1.73783,1.7375,1.73755,47300000.0
2005-12-23 10:27:00,1.73762,1.73774,1.73762,1.7377,89000000.0
2005-12-23 10:28:00,1.73769,1.73769,1.73761,1.73768,32200001.0
2005-12-23 10:29:00,1.73753,1.73765,1.73753,1.73755,38700000.0
2005-12-23 10:30:00,1.7376,1.73768,1.73747,1.73747,49800000.0
2005-12-23 10:31:00,1.73745,1.7376,1.73745,1.73755,78800000.0
2005-12-23 10:32:00,1.73755,1.73778,1.73755,1.73776,64100001.0
2005-12-23 10:33:00,1.73783,1.73791,1.73775,1.73791,64600000.0
2005-12-23 10:34:00,1.73788,1.73788,1.73775,1.73783,63500000.0
2005-12-23 10:35:00,1.7378,1.7378,1.73762,1.73762,43800001.0
2005-12-23 10:36:00,1.73757,1.73757,1.73708,1.73709,94600003.0
2005-12-23 10:37:00,1.73708,1.73719,1.73703,1.73716,57300000.0
2005-12-23 10:38:00,1.73715,1.73718,1.7371,1.73718,92800001.0
2005-12-23 10:39:00,1.7373,1.73741,1.73724,1.73724,58399998.0
2005-12-23 10:40:00,1.7373,1.73735,1.73728,1.73735,67000000.0
2005-12-23 10:41:00,1.73732,1.73744,1.73732,1.73734,87100002.0
2005-12-23 10:42:00,1.7374,1.73782,1.73731,1.7378,60400000.0
2005-12-23 10:43:00,1.73788,1.7379,1.7377,1.73775,161400001.0
2005-12-23 10:44:00,1.7378,1.73797,1.7378,1.73797,116599998.0
2005-12-23 10:45:00,1.73802,1.7382,1.73802,1.7382,20700000.0
2005-12-23 10:46:00,1.73836,1.73889,1.73836,1.73882,43700000.0
2005-12-23 10:47:00,1.73875,1.73875,1.73866,1.73873,44600000.0
2005-12-23 10:48:00,1.73858,1.73858,1.73857,1.73857,43400001.0
2005-12-23 10:49:00,1.73846,1.73846,1.73834,1.73838,84799998.0
2005-12-23 10:50:00,1.73844,1.73855,1.73844,1.73851,50000000.0
2005-12-23 10:51:00,1.73863,1.73864,1.73849,1.73849,31900000.0
2005-12-23 10:52:00,1.73853,1.73866,1.7384,1.73866,34000001.0
2005-12-23 10:53:00,1.73866,1.73866,1.7386,1.7386,9300000.0
2005-12-23 10:54:00,1.73857,1.73864,1.73853,1.73857,34600001.0
2005-12-23 10:55:00,1.73855,1.73855,1.7384,1.7385,58800000.0
2005-12-23 10:56:00,1.7385,1.73857,1.73845,1.73857,104799999.0
2005-12-23 10:57:00,1.73851,1.73851,1.73811,1.73812,47400000.0
2005-12-23 10:58:00,1.73805,1.73805,1.73792,1.738,124200000.0
2005-12-23 10:59:00,1.73795,1.73795,1.73781,1.73795,115700002.0
2005-12-23 11:00:00,1.73787,1.73787,1.73764,1.73776,72199999.0
2005-12-23 11:01:00,1.73783,1.73791,1.73777,1.73782,131600000.0
2005-12-23 11:02:00,1.73782,1.73784,1.73778,1.73778,44700000.0
2005-12-23 11:03:00,1.73782,1.73785,1.73773,1.73785,23900000.0
2005-12-23 11:04:00,1.73788,1.73798,1.73788,1.73791,23100000.0
2005-12-23 11:05:00,1.73797,1.73798,1.73779,1.73779,66499999.0
2005-12-23 11:06:00,1.73785,1.7379,1.73767,1.73767,62399999.0
2005-12-23 11:07:00,1.73769,1.73797,1.73768,1.73797,77000000.0
2005-12-23 11:08:00,1.73804,1.73804,1.73789,1.7379,105499998.0
2005-12-23 11:09:00,1.7378,1.73784,1.73769,1.73772,62799999.0
2005-12-23 11:10:00,1.73771,1.73789,1.73765,1.73789,28600000.0
2005-12-23 11:11:00,1.73791,1.73791,1.73762,1.73762,72199999.0
2005-12-23 11:12:00,1.73759,1.73769,1.73756,1.73758,40400000.0
2005-12-23 11:13:00,1.73761,1.7379,1.73761,1.7379,82200000.0
2005-12-23 11:14:00,1.73779,1.73795,1.73777,1.73794,70800000.0
2005-12-23 11:15:00,1.73792,1.73805,1.73792,1.73801,54199999.0
2005-12-23 11:16:00,1.73804,1.7387,1.73804,1.7387,37500000.0
2005-12-23 11:17:00,1.73865,1.73865,1.73852,1.73852,24200000.0
2005-12-23 11:18:00,1.73849,1.73849,1.73824,1.73833,90799998.0
2005-12-23 11:19:00,1.73818,1.73818,1.73803,1.73803,57300000.0
2005-12-23 11:20:00,1.73801,1.73801,1.73794,1.73794,7300000.0
2005-12-23 11:21:00,1.73789,1.73789,1.73748,1.73748,22300000.0
2005-12-23 11:22:00,1.73748,1.73782,1.73748,1.73777,68500000.0
2005-12-23 11:23:00,1.73785,1.73797,1.73785,1.73792,37300000.0
2005-12-23 11:24:00,1.73797,1.73828,1.73794,1.73828,93000000.0
2005-12-23 11:25:00,1.73825,1.73829,1.73795,1.73796,95299997.0
2005-12-23 11:26:00,1.7378,1.73797,1.73779,1.73788,56600001.0
2005-12-23 11:27:00,1.73792,1.73804,1.73776,1.73779,49100000.0
2005-12-23 11:28:00,1.7379,1.73801,1.7379,1.73791,62900000.0
2005-12-23 11:29:00,1.73792,1.738,1.73771,1.73771,67500000.0
2005-12-23 11:30:00,1.73758,1.73761,1.73746,1.73746,52700000.0
2005-12-23 11:31:00,1.73743,1.73751,1.73734,1.73742,144699997.0
2005-12-23 11:32:00,1.73738,1.73748,1.73735,1.73748,30900000.0
2005-12-23 11:33:00,1.7374,1.73745,1.73735,1.73745,18200000.0
2005-12-23 11:34:00,1.73745,1.73745,1.73735,1.73743,37800000.0
2005-12-23 11:35:00,1.7374,1.73745,1.73735,1.73745,52200000.0
2005-12-23 11:36:00,1.73732,1.73732,1.73715,1.73726,72999999.0
2005-12-23 11:37:00,1.73725,1.73725,1.73715,1.7372,73599999.0
2005-12-23 11:38:00,1.73727,1.73753,1.73725,1.73753,32400000.0
2005-12-23 11:39:00,1.73765,1.73786,1.73765,1.73786,45799999.0
2005-12-23 11:40:00,1.73788,1.73803,1.73777,1.73784,65000000.0
2005-12-23 11:41:00,1.73787,1.73793,1.73782,1.73782,47349998.0
2005-12-23 11:42:00,1.73787,1.73826,1.73787,1.73811,68899998.0
2005-12-23 11:43:00,1.73813,1.73821,1.73799,1.73803,62700001.0
2005-12-23 11:44:00,1.73817,1.73835,1.73817,1.73833,68999999.0
2005-12-23 11:45:00,1.73833,1.73844,1.73826,1.73833,58600000.0
2005-12-23 11:46:00,1.73838,1.73843,1.73832,1.73832,85399999.0
2005-12-23 11:47:00,1.73838,1.73847,1.73836,1.7384,91500001.0
2005-12-23 11:48:00,1.73845,1.73863,1.73845,1.73855,82399999.0
2005-12-23 11:49:00,1.7385,1.73855,1.7385,1.7385,37800000.0
2005-12-23 11:50:00,1.7385,1.73855,1.73847,1.73855,116400002.0
2005-12-23 11:51:00,1.73853,1.73853,1.73825,1.73825,44000000.0
2005-12-23 11:52:00,1.73822,1.73829,1.73815,1.73817,66300000.0
2005-12-23 11:53:00,1.73812,1.7382,1.73812,1.73817,69800000.0
2005-12-23 11:54:00,1.7381,1.73812,1.73797,1.73802,118100001.0
2005-12-23 11:55:00,1.73801,1.73801,1.73786,1.73789,40799999.0
2005-12-23 11:56:00,1.7379,1.73795,1.7379,1.73795,29500000.0
2005-12-23 11:57:00,1.73793,1.73806,1.73788,1.73798,97900000.0
2005-12-23 11:58:00,1.73786,1.73795,1.73782,1.73795,34100000.0
2005-12-23 11:59:00,1.73799,1.73812,1.73793,1.73812,88900000.0
2005-12-23 12:00:00,1.73812,1.73821,1.73806,1.7381,126699999.0
2005-12-23 12:01:00,1.73821,1.7383,1.73821,1.73823,55300001.0
2005-12-23 12:02:00,1.73821,1.73832,1.73815,1.73821,25800000.0
2005-12-23 12:03:00,1.7383,1.73841,1.7383,1.73838,83000001.0
2005-12-23 12:04:00,1.73841,1.73854,1.73836,1.73845,91600001.0
2005-12-23 12:05:00,1.73845,1.73845,1.73814,1.73825,46800000.0
2005-12-23 12:06:00,1.73816,1.73816,1.73787,1.73787,59000000.0
2005-12-23 12:07:00,1.73783,1.73793,1.73776,1.73793,58599999.0
2005-12-23 12:08:00,1.7378,1.7378,1.73763,1.73775,61699999.0
2005-12-23 12:09:00,1.73777,1.73777,1.73763,1.73773,85800002.0
2005-12-23 12:10:00,1.7377,1.7377,1.73748,1.73748,50900000.0
2005-12-23 12:11:00,1.73747,1.73761,1.73735,1.73735,65700003.0
2005-12-23 12:12:00,1.73721,1.73721,1.73667,1.73667,74199999.0
2005-12-23 12:13:00,1.73653,1.73679,1.73653,1.73676,99199997.0
2005-12-23 12:14:00,1.73668,1.73687,1.73667,1.73676,117600001.0
2005-12-23 12:15:00,1.73674,1.73674,1.73661,1.73661,1600000.0
2005-12-23 12:16:00,1.73656,1.7368,1.73656,1.7368,65999999.0
2005-12-23 12:17:00,1.7368,1.73685,1.73663,1.73671,102099999.0
2005-12-23 12:18:00,1.73677,1.73693,1.73677,1.73693,33700001.0
2005-12-23 12:19:00,1.73708,1.73714,1.73703,1.73705,110800000.0
2005-12-23 12:20:00,1.73713,1.73713,1.73693,1.73697,81999999.0
2005-12-23 12:21:00,1.73701,1.73736,1.73701,1.73735,104899999.0
2005-12-23 12:22:00,1.7375,1.73785,1.7375,1.73785,67000000.0
2005-12-23 12:23:00,1.73788,1.73791,1.73783,1.73783,26700000.0
2005-12-23 12:24:00,1.73772,1.73772,1.73735,1.73735,95299999.0
2005-12-23 12:25:00,1.73725,1.73725,1.73695,1.73695,46599999.0
2005-12-23 12:26:00,1.73675,1.73675,1.73637,1.73637,66900001.0
2005-12-23 12:27:00,1.7361,1.7361,1.73572,1.73592,77600000.0
2005-12-23 12:28:00,1.73601,1.73617,1.73595,1.73617,81100001.0
2005-12-23 12:29:00,1.73629,1.73677,1.73629,1.73677,53700000.0
2005-12-23 12:30:00,1.73678,1.73682,1.73663,1.73665,70400001.0
2005-12-23 12:31:00,1.7366,1.73664,1.73654,1.73658,77499999.0
2005-12-23 12:32:00,1.73655,1.73655,1.73645,1.7365,54400000.0
2005-12-23 12:33:00,1.73655,1.73655,1.73647,1.73655,11800000.0
2005-12-23 12:34:00,1.7366,1.73684,1.7366,1.73667,25500000.0
2005-12-23 12:35:00,1.73674,1.73689,1.73674,1.73686,45000000.0
2005-12-23 12:36:00,1.73678,1.73678,1.73647,1.73655,62900000.0
2005-12-23 12:37:00,1.73647,1.73659,1.73645,1.73645,18900000.0
2005-12-23 12:38:00,1.73647,1.73662,1.73641,1.73644,56499998.0
2005-12-23 12:39:00,1.7363,1.73641,1.7363,1.73635,98700000.0
2005-12-23 12:40:00,1.73645,1.73656,1.73643,1.73651,92799999.0
2005-12-23 12:41:00,1.73649,1.7367,1.73649,1.73666,30800000.0
2005-12-23 12:42:00,1.73661,1.7367,1.73655,1.73665,75800002.0
2005-12-23 12:43:00,1.7366,1.73674,1.73657,1.73674,97500001.0
2005-12-23 12:44:00,1.7367,1.73675,1.73665,1.73668,61150000.0
2005-12-23 12:45:00,1.73669,1.73669,1.73645,1.73645,44900000.0
2005-12-23 12:46:00,1.73646,1.73652,1.73637,1.73652,38100001.0
2005-12-23 12:47:00,1.73652,1.73665,1.73642,1.73665,66500000.0
2005-12-23 12:48:00,1.73672,1.7368,1.73672,1.73678,83200002.0
2005-12-23 12:49:00,1.73682,1.7369,1.73677,1.73677,116099997.0
2005-12-23 12:50:00,1.73676,1.73685,1.73672,1.73685,43999999.0
2005-12-23 12:51:00,1.73681,1.7371,1.73681,1.7371,62200000.0
2005-12-23 12:52:00,1.73708,1.73729,1.73708,1.73714,130300000.0
2005-12-23 12:53:00,1.7371,1.73718,1.73705,1.7371,103300002.0
2005-12-23 12:54:00,1.73708,1.73715,1.737,1.7371,36900001.0
2005-12-23 12:55:00,1.7371,1.73718,1.73705,1.73715,58500000.0
2005-12-23 12:56:00,1.73711,1.73718,1.73707,1.73712,13800000.0
2005-12-23 12:57:00,1.73708,1.73725,1.73707,1.73716,140999999.0
2005-12-23 12:58:00,1.7372,1.73728,1.73706,1.73713,39400000.0
2005-12-23 12:59:00,1.73698,1.73705,1.7367,1.73694,59370000.0
2005-12-23 13:00:00,1.73703,1.73711,1.73686,1.73711,108999999.0
2005-12-23 13:01:00,1.73705,1.73721,1.73705,1.73721,97099997.0
2005-12-23 13:02:00,1.73729,1.73786,1.73729,1.73783,83499999.0
2005-12-23 13:03:00,1.73791,1.73809,1.7379,1.73809,40100000.0
2005-12-23 13:04:00,1.73808,1.73812,1.73802,1.73812,76900001.0
2005-12-23 13:05:00,1.73812,1.7383,1.73812,1.73813,48200000.0
2005-12-23 13:06:00,1.7382,1.7382,1.73766,1.73772,49399999.0
2005-12-23 13:07:00,1.73778,1.73799,1.73764,1.73764,117400001.0
2005-12-23 13:08:00,1.7377,1.7379,1.7377,1.7379,119999998.0
2005-12-23 13:09:00,1.73785,1.73797,1.73782,1.73787,121000002.0
2005-12-23 13:10:00,1.73789,1.73806,1.73789,1.73796,48799999.0
2005-12-23 13:11:00,1.73788,1.738,1.73788,1.738,41700000.0
2005-12-23 13:12:00,1.73802,1.73817,1.73799,1.73807,42400000.0
2005-12-23 13:13:00,1.73787,1.73803,1.73787,1.73803,35700000.0
2005-12-23 13:14:00,1.73813,1.73832,1.73813,1.73817,35100000.0
2005-12-23 13:15:00,1.73817,1.73831,1.73817,1.73828,47100001.0
2005-12-23 13:16:00,1.7383,1.73838,1.73829,1.73838,55100000.0
2005-12-23 13:17:00,1.73847,1.73847,1.73841,1.73843,53700001.0
2005-12-23 13:18:00,1.73841,1.73841,1.73784,1.73784,75799998.0
2005-12-23 13:19:00,1.73786,1.73786,1.73768,1.73777,78000001.0
2005-12-23 13:20:00,1.73788,1.73801,1.73773,1.73794,68500000.0
2005-12-23 13:21:00,1.73807,1.73807,1.73799,1.73799,34400001.0
2005-12-23 13:22:00,1.73808,1.73826,1.73808,1.73809,39200000.0
2005-12-23 13:23:00,1.73815,1.73832,1.73815,1.73831,40400000.0
2005-12-23 13:24:00,1.73824,1.73826,1.73813,1.73813,73500001.0
2005-12-23 13:25:00,1.73814,1.73817,1.73814,1.73817,55199999.0
2005-12-23 13:26:00,1.7382,1.73836,1.7382,1.73825,81549999.0
2005-12-23 13:27:00,1.73824,1.73824,1.73799,1.73805,44800001.0
2005-12-23 13:28:00,1.73798,1.73801,1.73793,1.73797,64400001.0
2005-12-23 13:29:00,1.73796,1.73803,1.73787,1.7379,72199999.0
2005-12-23 13:30:00,1.73785,1.73806,1.73785,1.73792,56600000.0
2005-12-23 13:31:00,1.73793,1.73793,1.7378,1.73781,24500000.0
2005-12-23 13:32:00,1.73775,1.73775,1.73772,1.73772,40599999.0
2005-12-23 13:33:00,1.73768,1.73768,1.73755,1.73764,72600000.0
2005-12-23 13:34:00,1.73757,1.73764,1.73717,1.73717,90200000.0
2005-12-23 13:35:00,1.73717,1.73723,1.73717,1.73723,33800000.0
2005-12-23 13:36:00,1.73732,1.73732,1.73717,1.73717,76400001.0
2005-12-23 13:37:00,1.73697,1.73697,1.7365,1.7365,17200000.0
2005-12-23 13:38:00,1.73653,1.73653,1.73632,1.7364,94000000.0
2005-12-23 13:39:00,1.73635,1.73682,1.73635,1.73681,58999999.0
2005-12-23 13:40:00,1.73678,1.73688,1.73668,1.73668,85000000.0
2005-12-23 13:41:00,1.73667,1.73667,1.73635,1.73635,51200000.0
2005-12-23 13:42:00,1.73637,1.73652,1.73617,1.73632,48900000.0
2005-12-23 13:43:00,1.7363,1.73643,1.73625,1.73643,57200000.0
2005-12-23 13:44:00,1.73654,1.7369,1.73654,1.7369,94899999.0
2005-12-23 13:45:00,1.73695,1.73708,1.73695,1.73705,54900000.0
2005-12-23 13:46:00,1.73701,1.73703,1.73694,1.73694,57400000.0
2005-12-23 13:47:00,1.73678,1.73689,1.73662,1.73662,27900000.0
2005-12-23 13:48:00,1.73661,1.73671,1.73661,1.73666,147599996.0
2005-12-23 13:49:00,1.73667,1.73672,1.73654,1.73667,51100000.0
2005-12-23 13:50:00,1.73665,1.73665,1.73658,1.7366,16246994.0
2005-12-23 13:51:00,1.7366,1.73667,1.7366,1.7366,62299998.0
2005-12-23 13:52:00,1.73668,1.7368,1.73664,1.73678,72199998.0
2005-12-23 13:53:00,1.73681,1.73692,1.73681,1.73683,125000002.0
2005-12-23 13:54:00,1.7369,1.73693,1.73685,1.73685,36000000.0
2005-12-23 13:55:00,1.7368,1.7368,1.73675,1.7368,89199999.0
2005-12-23 13:56:00,1.73673,1.73673,1.73639,1.7365,71099999.0
2005-12-23 13:57:00,1.73646,1.73646,1.7362,1.7362,22000000.0
2005-12-23 13:58:00,1.73619,1.73643,1.73619,1.7362,55199998.0
2005-12-23 13:59:00,1.73597,1.73597,1.73538,1.73538,72599999.0
2005-12-23 14:00:00,1.73508,1.73518,1.73459,1.73473,117000000.0
2005-12-23 14:01:00,1.73477,1.73477,1.73458,1.73465,36000000.0
2005-12-23 14:02:00,1.73458,1.73458,1.73429,1.7343,21800000.0
2005-12-23 14:03:00,1.73432,1.73442,1.73425,1.7343,92700001.0
2005-12-23 14:04:00,1.73437,1.73448,1.73424,1.73424,61200000.0
2005-12-23 14:05:00,1.73419,1.73432,1.73419,1.73425,58200000.0
2005-12-23 14:06:00,1.73428,1.73437,1.73423,1.73435,37500000.0
2005-12-23 14:07:00,1.73434,1.73448,1.73434,1.7344,71200000.0
2005-12-23 14:08:00,1.73441,1.73459,1.73441,1.73454,60200000.0
2005-12-23 14:09:00,1.73458,1.73487,1.73451,1.7348,57300000.0
2005-12-23 14:10:00,1.73516,1.73527,1.73505,1.73516,61550000.0
2005-12-23 14:11:00,1.73518,1.73536,1.73518,1.73534,48400001.0
2005-12-23 14:12:00,1.73543,1.73618,1.73543,1.73618,35700000.0
2005-12-23 14:13:00,1.73635,1.73642,1.736,1.736,113799999.0
2005-12-23 14:14:00,1.73591,1.736,1.7356,1.7356,40500000.0
2005-12-23 14:15:00,1.73557,1.73557,1.73543,1.73543,52700000.0
2005-12-23 14:16:00,1.73515,1.73515,1.73464,1.73464,46900000.0
2005-12-23 14:17:00,1.73448,1.73448,1.73426,1.73428,91500000.0
2005-12-23 14:18:00,1.73427,1.73434,1.73417,1.73417,48000000.0
2005-12-23 14:19:00,1.73427,1.73447,1.73427,1.73439,64200000.0
2005-12-23 14:20:00,1.73436,1.73448,1.73435,1.7344,27800000.0
2005-12-23 14:21:00,1.7344,1.73468,1.7344,1.73467,39200000.0
2005-12-23 14:22:00,1.7348,1.73492,1.73472,1.73482,73900000.0
2005-12-23 14:23:00,1.73492,1.73511,1.73492,1.73511,17600000.0
2005-12-23 14:24:00,1.73512,1.73518,1.73472,1.73472,52300000.0
2005-12-23 14:25:00,1.73469,1.7348,1.73468,1.73468,85900000.0
2005-12-23 14:26:00,1.73473,1.73473,1.73452,1.73459,38100000.0
2005-12-23 14:27:00,1.73461,1.73473,1.73461,1.73473,15300000.0
2005-12-23 14:28:00,1.73464,1.7348,1.73464,1.73475,69300000.0
2005-12-23 14:29:00,1.73478,1.7348,1.73471,1.73478,56900000.0
2005-12-23 14:30:00,1.7349,1.73499,1.7347,1.73475,63849999.0
2005-12-23 14:31:00,1.7348,1.73489,1.73441,1.73441,32200000.0
2005-12-23 14:32:00,1.73432,1.73434,1.73419,1.73419,32100000.0
2005-12-23 14:33:00,1.73408,1.73455,1.73408,1.7345,55900000.0
2005-12-23 14:34:00,1.73453,1.73463,1.73426,1.73435,107000001.0
2005-12-23 14:35:00,1.73434,1.73447,1.73423,1.73423,43599999.0
2005-12-23 14:36:00,1.73421,1.73435,1.73411,1.73433,75500000.0
2005-12-23 14:37:00,1.73436,1.73436,1.73411,1.73412,75400000.0
2005-12-23 14:38:00,1.73409,1.73437,1.73409,1.73436,60700000.0
2005-12-23 14:39:00,1.7344,1.73443,1.73424,1.73443,58400001.0
2005-12-23 14:40:00,1.73455,1.73462,1.73443,1.73451,65900000.0
2005-12-23 14:41:00,1.73465,1.73473,1.73465,1.73471,38300000.0
2005-12-23 14:42:00,1.73472,1.73477,1.73429,1.73429,86499998.0
2005-12-23 14:43:00,1.73427,1.7343,1.73426,1.7343,18800000.0
2005-12-23 14:44:00,1.73433,1.7344,1.73423,1.7344,32400001.0
2005-12-23 14:45:00,1.73445,1.73478,1.73445,1.73478,43900000.0
2005-12-23 14:46:00,1.7348,1.73485,1.7348,1.73485,84400000.0
2005-12-23 14:47:00,1.73488,1.73532,1.73488,1.73532,147900002.0
2005-12-23 14:48:00,1.73542,1.73554,1.73542,1.73545,10400000.0
2005-12-23 14:49:00,1.73556,1.73579,1.73556,1.73565,53300001.0
2005-12-23 14:50:00,1.73571,1.73571,1.73523,1.73524,86699999.0
2005-12-23 14:51:00,1.73519,1.73525,1.73516,1.73521,70600001.0
2005-12-23 14:52:00,1.73513,1.73534,1.73513,1.73528,57000000.0
2005-12-23 14:53:00,1.7352,1.7352,1.73502,1.7352,45300000.0
2005-12-23 14:54:00,1.73514,1.73514,1.73435,1.73435,76300000.0
2005-12-23 14:55:00,1.73425,1.73438,1.73419,1.73438,63099999.0
2005-12-23 14:56:00,1.73435,1.73435,1.73425,1.73435,70500000.0
2005-12-23 14:57:00,1.7344,1.73448,1.73434,1.73434,103799999.0
2005-12-23 14:58:00,1.73445,1.73464,1.73445,1.73457,54200000.0
2005-12-23 14:59:00,1.73448,1.73455,1.73448,1.7345,30100000.0
2005-12-23 15:00:00,1.73446,1.73446,1.73431,1.73437,68500000.0
2005-12-23 15:01:00,1.73422,1.73431,1.73415,1.73415,86100001.0
2005-12-23 15:02:00,1.73413,1.73415,1.73405,1.73405,91099998.0
2005-12-23 15:03:00,1.73415,1.73439,1.73415,1.73439,85099999.0
2005-12-23 15:04:00,1.73442,1.73444,1.73424,1.73424,39700000.0
2005-12-23 15:05:00,1.73422,1.73428,1.73411,1.73427,103000000.0
2005-12-23 15:06:00,1.7342,1.73441,1.7342,1.73441,94299999.0
2005-12-23 15:07:00,1.73462,1.73496,1.73462,1.73496,41800000.0
2005-12-23 15:08:00,1.73494,1.73508,1.73483,1.73483,84800001.0
2005-12-23 15:09:00,1.73486,1.73493,1.73478,1.73493,122400003.0
2005-12-23 15:10:00,1.73483,1.73499,1.73481,1.7349,141599997.0
2005-12-23 15:11:00,1.73486,1.73488,1.73464,1.73481,91199998.0
2005-12-23 15:12:00,1.735,1.73523,1.735,1.73517,51600000.0
2005-12-23 15:13:00,1.73513,1.73536,1.7351,1.73535,72399999.0
2005-12-23 15:14:00,1.73538,1.73545,1.73485,1.73485,53999999.0
2005-12-23 15:15:00,1.73477,1.73489,1.73431,1.73437,62899999.0
2005-12-23 15:16:00,1.73435,1.73497,1.73435,1.73497,111000000.0
2005-12-23 15:17:00,1.73485,1.73492,1.73477,1.73492,73799999.0
2005-12-23 15:18:00,1.73501,1.73511,1.73496,1.7351,89300000.0
2005-12-23 15:19:00,1.73495,1.73507,1.73461,1.73461,85600002.0
2005-12-23 15:20:00,1.73452,1.73452,1.73381,1.73381,75499999.0
2005-12-23 15:21:00,1.73389,1.7339,1.73375,1.73375,52100000.0
2005-12-23 15:22:00,1.7337,1.73382,1.7336,1.73378,82599999.0
2005-12-23 15:23:00,1.73369,1.73369,1.73341,1.73343,67500000.0
2005-12-23 15:24:00,1.73352,1.73358,1.73342,1.73358,78099998.0
2005-12-23 15:25:00,1.73356,1.73356,1.73301,1.73318,107000002.0
2005-12-23 15:26:00,1.73335,1.73371,1.73335,1.73353,66800000.0
2005-12-23 15:27:00,1.73356,1.73361,1.73342,1.73361,60800001.0
2005-12-23 15:28:00,1.73367,1.73378,1.73359,1.73375,95400002.0
2005-12-23 15:29:00,1.73392,1.73418,1.73392,1.73408,84799998.0
2005-12-23 15:30:00,1.73387,1.73485,1.73382,1.73457,71200001.0
2005-12-23 15:31:00,1.73447,1.73447,1.73405,1.73414,65900001.0
2005-12-23 15:32:00,1.73396,1.73396,1.73363,1.73367,93699998.0
2005-12-23 15:33:00,1.73378,1.73386,1.73367,1.73372,63200000.0
2005-12-23 15:34:00,1.73374,1.73375,1.73359,1.7337,112100000.0
2005-12-23 15:35:00,1.73386,1.73422,1.73386,1.73422,67799999.0
2005-12-23 15:36:00,1.73413,1.73488,1.73413,1.73488,56999999.0
2005-12-23 15:37:00,1.73513,1.73513,1.73492,1.73492,70000001.0
2005-12-23 15:38:00,1.73487,1.73497,1.7346,1.7346,79800001.0
2005-12-23 15:39:00,1.7345,1.73464,1.73444,1.73463,54599999.0
2005-12-23 15:40:00,1.73464,1.73464,1.73445,1.73456,87400000.0
2005-12-23 15:41:00,1.73444,1.73444,1.73423,1.73424,73799998.0
2005-12-23 15:42:00,1.73418,1.73418,1.73404,1.73411,73600000.0
2005-12-23 15:43:00,1.73405,1.73415,1.73405,1.73413,19700000.0
2005-12-23 15:44:00,1.73408,1.73408,1.73401,1.73401,60199999.0
2005-12-23 15:45:00,1.73381,1.73384,1.73348,1.73348,42200001.0
2005-12-23 15:46:00,1.7336,1.73398,1.73359,1.73398,50400000.0
2005-12-23 15:47:00,1.73398,1.73398,1.73368,1.73377,56800000.0
2005-12-23 15:48:00,1.73393,1.73415,1.73386,1.73409,119900000.0
2005-12-23 15:49:00,1.73405,1.73407,1.73399,1.73405,101400001.0
2005-12-23 15:50:00,1.73388,1.73388,1.73356,1.73356,23900000.0
2005-12-23 15:51:00,1.73383,1.73412,1.73383,1.7341,25500000.0
2005-12-23 15:52:00,1.73385,1.73385,1.73351,1.73351,128899998.0
2005-12-23 15:53:00,1.7336,1.73383,1.73356,1.73356,33200000.0
2005-12-23 15:54:00,1.73343,1.73362,1.7334,1.73341,58500000.0
2005-12-23 15:55:00,1.73333,1.73348,1.73325,1.73335,78899999.0
2005-12-23 15:56:00,1.7335,1.73355,1.73339,1.73344,77499998.0
2005-12-23 15:57:00,1.73318,1.7332,1.73267,1.7328,53000000.0
2005-12-23 15:58:00,1.73255,1.73285,1.73246,1.73246,50100000.0
2005-12-23 15:59:00,1.7323,1.7323,1.73175,1.73176,58200000.0
2005-12-23 16:00:00,1.73203,1.7321,1.73144,1.73144,28400000.0
2005-12-23 16:01:00,1.73141,1.73141,1.73069,1.7307,161800001.0
2005-12-23 16:02:00,1.73068,1.73098,1.73068,1.73098,25400000.0
2005-12-23 16:03:00,1.73112,1.73141,1.73112,1.73132,81000000.0
2005-12-23 16:04:00,1.73125,1.73159,1.73125,1.73148,86400000.0
2005-12-23 16:05:00,1.73163,1.73206,1.73163,1.73206,26100000.0
2005-12-23 16:06:00,1.73198,1.73198,1.73173,1.73185,65100000.0
2005-12-23 16:07:00,1.73183,1.7319,1.73175,1.73178,66600000.0
2005-12-23 16:08:00,1.73167,1.73167,1.73144,1.73155,31700000.0
2005-12-23 16:09:00,1.7316,1.73181,1.73155,1.73181,53199999.0
2005-12-23 16:10:00,1.73175,1.73188,1.73166,1.73167,59599999.0
2005-12-23 16:11:00,1.73158,1.73182,1.73156,1.73182,31900000.0
2005-12-23 16:12:00,1.73185,1.73205,1.73185,1.73205,24600000.0
2005-12-23 16:13:00,1.73213,1.73259,1.73213,1.73247,93100002.0
2005-12-23 16:14:00,1.73238,1.73296,1.73238,1.73296,88999997.0
2005-12-23 16:15:00,1.73304,1.73319,1.73288,1.73288,42700000.0
2005-12-23 16:16:00,1.7327,1.73295,1.7327,1.73283,87800000.0
2005-12-23 16:17:00,1.73289,1.73289,1.73265,1.73272,80799999.0
2005-12-23 16:18:00,1.73269,1.73274,1.73261,1.73261,55000000.0
2005-12-23 16:19:00,1.73265,1.73275,1.73265,1.73269,62900000.0
2005-12-23 16:20:00,1.73261,1.73269,1.73261,1.73263,63300001.0
2005-12-23 16:21:00,1.73271,1.73278,1.73266,1.73273,35700000.0
2005-12-23 16:22:00,1.73268,1.73284,1.73266,1.7328,37400000.0
2005-12-23 16:23:00,1.73265,1.7328,1.73261,1.73278,77399998.0
2005-12-23 16:24:00,1.73287,1.73297,1.73286,1.73286,67300001.0
2005-12-23 16:25:00,1.7328,1.73293,1.73278,1.73293,21500000.0
2005-12-23 16:26:00,1.73298,1.73298,1.73277,1.73285,43400000.0
2005-12-23 16:27:00,1.73277,1.73278,1.73271,1.73272,46500000.0
2005-12-23 16:28:00,1.73274,1.73288,1.73266,1.73266,50700000.0
2005-12-23 16:29:00,1.73279,1.73281,1.73279,1.73281,15600000.0
2005-12-23 16:30:00,1.73272,1.73282,1.7327,1.73271,33300000.0
2005-12-23 16:31:00,1.73265,1.73265,1.73217,1.73217,85499999.0
2005-12-23 16:32:00,1.73202,1.73202,1.73185,1.73185,53800000.0
2005-12-23 16:33:00,1.73183,1.73183,1.73142,1.73142,68799998.0
2005-12-23 16:34:00,1.73135,1.73135,1.731,1.731,41899999.0
2005-12-23 16:35:00,1.73093,1.73116,1.73086,1.73116,28100000.0
2005-12-23 16:36:00,1.73135,1.73144,1.73135,1.73139,38000000.0
2005-12-23 16:37:00,1.7313,1.73142,1.73128,1.73137,74199998.0
2005-12-23 16:38:00,1.73141,1.73156,1.73141,1.73156,66300001.0
2005-12-23 16:39:00,1.73146,1.73161,1.73146,1.73156,54299999.0
2005-12-23 16:40:00,1.73155,1.73166,1.73155,1.73163,13200000.0
2005-12-23 16:41:00,1.73147,1.7318,1.73147,1.73175,133899999.0
2005-12-23 16:42:00,1.73177,1.7318,1.73173,1.73177,51999998.0
2005-12-23 16:43:00,1.73174,1.73174,1.73168,1.73168,12800000.0
2005-12-23 16:44:00,1.73175,1.73199,1.73175,1.73191,111999998.0
2005-12-23 16:45:00,1.73185,1.73185,1.73177,1.73177,46400000.0
2005-12-23 16:46:00,1.73181,1.73181,1.73144,1.73144,75600000.0
2005-12-23 16:47:00,1.7314,1.73151,1.7314,1.73146,93900001.0
2005-12-23 16:48:00,1.73153,1.73153,1.73139,1.73145,65899998.0
2005-12-23 16:49:00,1.73145,1.73145,1.73125,1.73125,57000000.0
2005-12-23 16:50:00,1.73132,1.73148,1.73132,1.73148,65500001.0
2005-12-23 16:51:00,1.73148,1.73148,1.73137,1.73138,47650000.0
2005-12-23 16:52:00,1.73135,1.73135,1.7313,1.7313,24000000.0
2005-12-23 16:53:00,1.7312,1.73121,1.73107,1.73121,82600001.0
2005-12-23 16:54:00,1.73114,1.73117,1.73096,1.73117,40300000.0
2005-12-23 16:55:00,1.73123,1.73123,1.73107,1.73118,45899999.0
2005-12-23 16:56:00,1.73119,1.73132,1.73112,1.73112,83100000.0
2005-12-23 16:57:00,1.73115,1.73115,1.7311,1.73115,67400000.0
2005-12-23 16:58:00,1.73107,1.73107,1.73083,1.73083,44600001.0
2005-12-23 16:59:00,1.73085,1.73102,1.73075,1.73102,61700000.0
2005-12-23 17:00:00,1.73095,1.73121,1.73091,1.73091,77000001.0
2005-12-23 17:01:00,1.73094,1.73099,1.73069,1.7307,70600000.0
2005-12-23 17:02:00,1.73079,1.73111,1.73079,1.73107,49700000.0
2005-12-23 17:03:00,1.73117,1.73142,1.73117,1.7313,58299998.0
2005-12-23 17:04:00,1.73137,1.73191,1.73137,1.73191,56400000.0
2005-12-23 17:05:00,1.73195,1.7324,1.73195,1.7324,32100000.0
2005-12-23 17:06:00,1.73267,1.73315,1.73267,1.73315,121599998.0
2005-12-23 17:07:00,1.73306,1.73307,1.73297,1.73304,60000000.0
2005-12-23 17:08:00,1.73294,1.73294,1.73281,1.73281,10900000.0
2005-12-23 17:09:00,1.73278,1.73278,1.73247,1.73247,115700000.0
2005-12-23 17:10:00,1.73227,1.73227,1.732,1.732,77600000.0
2005-12-23 17:11:00,1.73189,1.73189,1.73166,1.73175,111700000.0
2005-12-23 17:12:00,1.73165,1.73165,1.73147,1.73147,93000000.0
2005-12-23 17:13:00,1.73147,1.73155,1.73119,1.73119,52450000.0
2005-12-23 17:14:00,1.7312,1.7312,1.73093,1.731,78100002.0
2005-12-23 17:15:00,1.73097,1.73106,1.73082,1.73082,45900000.0
2005-12-23 17:16:00,1.73071,1.73071,1.73037,1.73063,81299999.0
2005-12-23 17:17:00,1.73088,1.73124,1.7308,1.73124,120500001.0
2005-12-23 17:18:00,1.73119,1.73135,1.73108,1.73128,71500000.0
2005-12-23 17:19:00,1.73114,1.73133,1.73114,1.73133,92499998.0
2005-12-23 17:20:00,1.73143,1.73167,1.73135,1.73135,55800000.0
2005-12-23 17:21:00,1.7313,1.73137,1.73126,1.73137,77000001.0
2005-12-23 17:22:00,1.73156,1.73177,1.73137,1.73176,67400000.0
2005-12-23 17:23:00,1.73183,1.73186,1.73176,1.73176,71199999.0
2005-12-23 17:24:00,1.73193,1.73203,1.73193,1.73203,25799999.0
2005-12-23 17:25:00,1.73213,1.73226,1.73202,1.73213,59300001.0
2005-12-23 17:26:00,1.73212,1.73241,1.7321,1.73241,70499999.0
2005-12-23 17:27:00,1.73262,1.73262,1.73241,1.73241,36500000.0
2005-12-23 17:28:00,1.73232,1.73238,1.73165,1.73165,55599999.0
2005-12-23 17:29:00,1.73144,1.73154,1.73136,1.73149,149400001.0
2005-12-23 17:30:00,1.73157,1.73211,1.73157,1.7321,59300000.0
2005-12-23 17:31:00,1.73205,1.7321,1.73193,1.73193,75500001.0
2005-12-23 17:32:00,1.73197,1.73221,1.73195,1.73221,21400000.0
2005-12-23 17:33:00,1.73266,1.7333,1.73266,1.7333,19000000.0
2005-12-23 17:34:00,1.73333,1.73336,1.73326,1.73332,81500001.0
2005-12-23 17:35:00,1.73316,1.73316,1.7323,1.73238,41200000.0
2005-12-23 17:36:00,1.73235,1.73235,1.73225,1.73235,60500000.0
2005-12-23 17:37:00,1.7323,1.73238,1.7323,1.73238,75000000.0
2005-12-23 17:38:00,1.73242,1.73244,1.73225,1.73225,30150000.0
2005-12-23 17:39:00,1.73227,1.73246,1.73227,1.73243,25300000.0
2005-12-23 17:40:00,1.73241,1.73242,1.73229,1.73231,67799999.0
2005-12-23 17:41:00,1.73228,1.73229,1.73216,1.73229,21900000.0
2005-12-23 17:42:00,1.73238,1.73258,1.73238,1.73256,106600001.0
2005-12-23 17:43:00,1.73246,1.73246,1.73194,1.73209,83500001.0
2005-12-23 17:44:00,1.7321,1.73217,1.7321,1.73217,54100002.0
2005-12-23 17:45:00,1.73207,1.73208,1.73183,1.73192,12300000.0
2005-12-23 17:46:00,1.73182,1.73186,1.73173,1.73179,90199999.0
2005-12-23 17:47:00,1.73173,1.73173,1.73147,1.73147,16100000.0
2005-12-23 17:48:00,1.73138,1.73161,1.73138,1.73161,22400000.0
2005-12-23 17:49:00,1.73177,1.73197,1.73177,1.73197,41400000.0
2005-12-23 17:50:00,1.7319,1.73203,1.7319,1.73199,59999999.0
2005-12-23 17:51:00,1.73211,1.73233,1.73211,1.73215,42100000.0
2005-12-23 17:52:00,1.73205,1.73205,1.73197,1.73205,59000000.0
2005-12-23 17:53:00,1.73207,1.73234,1.73207,1.73221,35200000.0
2005-12-23 17:54:00,1.73208,1.73208,1.73192,1.73197,54200000.0
2005-12-23 17:55:00,1.73193,1.73193,1.73187,1.73193,54099999.0
2005-12-23 17:56:00,1.73194,1.73205,1.73194,1.73205,37800000.0
2005-12-23 17:57:00,1.73199,1.73201,1.73197,1.73197,95500004.0
2005-12-23 17:58:00,1.73197,1.73197,1.73185,1.73188,57900000.0
2005-12-23 17:59:00,1.73186,1.73186,1.73175,1.73175,50899999.0
2005-12-23 18:00:00,1.73175,1.73177,1.73169,1.73177,26200000.0
2005-12-23 18:01:00,1.73186,1.73186,1.73154,1.73159,1042400002.0
2005-12-23 18:02:00,1.73157,1.73165,1.73151,1.73165,1210850004.0
2005-12-23 18:03:00,1.73165,1.73171,1.7315,1.73152,1244900002.0
2005-12-23 18:04:00,1.73158,1.73166,1.73153,1.73153,937696990.0
2005-12-23 18:05:00,1.73151,1.73196,1.73151,1.73196,1017299996.0
2005-12-23 18:06:00,1.73204,1.73233,1.73204,1.73224,999800004.0
2005-12-23 18:07:00,1.73222,1.73222,1.73192,1.73192,1029399999.0
2005-12-23 18:08:00,1.73192,1.73192,1.73165,1.7317,1380499999.0
2005-12-23 18:09:00,1.73174,1.73209,1.73171,1.73177,513299996.0
2005-12-23 18:10:00,1.73175,1.73191,1.7317,1.7317,906300005.0
2005-12-23 18:11:00,1.73161,1.73165,1.73147,1.7316,535000000.0
2005-12-23 18:12:00,1.73165,1.73169,1.73149,1.73156,838900000.0
2005-12-23 18:13:00,1.7316,1.73174,1.73158,1.73169,620600003.0
2005-12-23 18:14:00,1.73175,1.73183,1.73164,1.73178,843299999.0
2005-12-23 18:15:00,1.73185,1.73188,1.7318,1.73185,932649998.0
2005-12-23 18:16:00,1.73184,1.73184,1.73167,1.73182,690799998.0
2005-12-23 18:17:00,1.73181,1.73181,1.73162,1.73164,581000005.0
2005-12-23 18:18:00,1.73164,1.73186,1.7316,1.73181,738099999.0
2005-12-23 18:19:00,1.73183,1.73184,1.73156,1.73184,511299997.0
2005-12-23 18:20:00,1.7319,1.73195,1.73188,1.73195,421400001.0
2005-12-23 18:21:00,1.73193,1.732,1.73178,1.732,694350000.0
2005-12-23 18:22:00,1.73205,1.73213,1.7319,1.73191,671199998.0
2005-12-23 18:23:00,1.73191,1.73212,1.73191,1.73205,955199996.0
2005-12-23 18:24:00,1.73212,1.73245,1.73212,1.73237,782899994.0
2005-12-23 18:25:00,1.73233,1.73242,1.73215,1.73215,664470001.0
2005-12-23 18:26:00,1.73219,1.73239,1.73195,1.73239,546300003.0
2005-12-23 18:27:00,1.73245,1.73252,1.73218,1.73252,780000004.0
2005-12-23 18:28:00,1.73254,1.73254,1.73236,1.73237,480300001.0
2005-12-23 18:29:00,1.7323,1.73235,1.73215,1.73219,708299996.0
2005-12-23 18:30:00,1.73222,1.73222,1.73196,1.73198,670600003.0
2005-12-23 18:31:00,1.73203,1.73219,1.73203,1.7321,477999999.0
2005-12-23 18:32:00,1.73207,1.73211,1.73192,1.73199,294350001.0
2005-12-23 18:33:00,1.73201,1.73211,1.732,1.732,782399997.0
2005-12-23 18:34:00,1.73205,1.73208,1.7319,1.73195,595700001.0
2005-12-23 18:35:00,1.73196,1.7322,1.73195,1.7322,461270000.0
2005-12-23 18:36:00,1.73227,1.73235,1.73226,1.73227,140099999.0
2005-12-23 18:37:00,1.73227,1.73234,1.73227,1.73229,125699999.0
2005-12-23 18:38:00,1.7324,1.73257,1.7324,1.73254,229200000.0
2005-12-23 18:39:00,1.7325,1.73256,1.73246,1.73247,202900002.0
2005-12-23 18:40:00,1.73246,1.7326,1.73242,1.73242,434399997.0
2005-12-23 18:41:00,1.73242,1.73281,1.73242,1.73281,314800002.0
2005-12-23 18:42:00,1.73288,1.73303,1.73286,1.733,134799999.0
2005-12-23 18:43:00,1.73311,1.73322,1.73286,1.73293,199499997.0
2005-12-23 18:44:00,1.73284,1.73301,1.73279,1.73284,492899998.0
2005-12-23 18:45:00,1.73284,1.73308,1.73284,1.73306,196899998.0
2005-12-23 18:46:00,1.733,1.73311,1.73294,1.73297,192900000.0
2005-12-23 18:47:00,1.73288,1.73296,1.73281,1.73281,226699999.0
2005-12-23 18:48:00,1.73276,1.73289,1.73276,1.73289,437499999.0
2005-12-23 18:49:00,1.73293,1.73298,1.73293,1.73295,69600001.0
2005-12-23 18:50:00,1.733,1.73307,1.73288,1.73288,201800003.0
2005-12-23 18:51:00,1.73288,1.73293,1.73274,1.73278,364000001.0
2005-12-23 18:52:00,1.73278,1.73285,1.73275,1.73285,587799997.0
2005-12-23 18:53:00,1.7328,1.73288,1.73275,1.73275,324600000.0
2005-12-23 18:54:00,1.73274,1.73281,1.73243,1.73245,184500000.0
2005-12-23 18:55:00,1.7325,1.73253,1.73238,1.73242,686299999.0
2005-12-23 18:56:00,1.73242,1.73269,1.73242,1.73269,204900000.0
2005-12-23 18:57:00,1.73273,1.73298,1.73273,1.73278,365199999.0
2005-12-23 18:58:00,1.73279,1.73295,1.7327,1.7327,541200003.0
2005-12-23 18:59:00,1.73262,1.73275,1.7324,1.7324,419399998.0
2005-12-23 19:00:00,1.73247,1.73283,1.73247,1.73276,208499997.0
2005-12-23 19:01:00,1.7328,1.73285,1.7328,1.7328,73799999.0
2005-12-23 19:02:00,1.73278,1.73293,1.73265,1.73268,438499997.0
2005-12-23 19:03:00,1.73273,1.73291,1.73266,1.73277,479900001.0
2005-12-23 19:04:00,1.73286,1.73295,1.73281,1.73295,259499998.0
2005-12-23 19:05:00,1.73293,1.73293,1.73277,1.73277,129100001.0
2005-12-23 19:06:00,1.73279,1.73285,1.73268,1.73278,753900000.0
2005-12-23 19:07:00,1.73268,1.73275,1.73265,1.73268,346400002.0
2005-12-23 19:08:00,1.73259,1.73265,1.73251,1.73257,423800000.0
2005-12-23 19:09:00,1.73259,1.73281,1.73259,1.73275,269170000.0
2005-12-23 19:10:00,1.73267,1.73267,1.73252,1.73257,459800000.0
2005-12-23 19:11:00,1.73258,1.73258,1.73246,1.73249,134500000.0
2005-12-23 19:12:00,1.73249,1.73253,1.73245,1.7325,237099999.0
2005-12-23 19:13:00,1.73255,1.73257,1.73245,1.73255,461999999.0
2005-12-23 19:14:00,1.73248,1.73253,1.7324,1.73252,248899997.0
2005-12-23 19:15:00,1.73254,1.73254,1.73236,1.73247,342599998.0
2005-12-23 19:16:00,1.7325,1.73252,1.73247,1.7325,142300000.0
2005-12-23 19:17:00,1.73249,1.73249,1.73224,1.73235,297999999.0
2005-12-23 19:18:00,1.73235,1.73237,1.7323,1.73235,275000000.0
2005-12-23 19:19:00,1.73231,1.73231,1.73197,1.732,349999997.0
2005-12-23 19:20:00,1.73193,1.73207,1.73193,1.73207,436500002.0
2005-12-23 19:21:00,1.73208,1.73211,1.73201,1.73202,343099997.0
2005-12-23 19:22:00,1.73198,1.73202,1.73188,1.73191,260100001.0
2005-12-23 19:23:00,1.73189,1.73203,1.73184,1.73203,305800000.0
2005-12-23 19:24:00,1.73205,1.73222,1.73195,1.73222,210099999.0
2005-12-23 19:25:00,1.73227,1.73242,1.73227,1.73242,125799999.0
2005-12-23 19:26:00,1.73242,1.73242,1.73215,1.73215,378400000.0
2005-12-23 19:27:00,1.73221,1.73233,1.73214,1.73228,508200000.0
2005-12-23 19:28:00,1.73228,1.7323,1.7321,1.73218,460899998.0
2005-12-23 19:29:00,1.73217,1.7324,1.73217,1.73234,246800000.0
2005-12-23 19:30:00,1.73235,1.73245,1.73235,1.7324,534300000.0
2005-12-23 19:31:00,1.73245,1.73301,1.73245,1.73299,235099998.0
2005-12-23 19:32:00,1.73303,1.73303,1.73287,1.73289,331100001.0
2005-12-23 19:33:00,1.73288,1.73293,1.73263,1.73278,268299999.0
2005-12-23 19:34:00,1.73252,1.73261,1.73244,1.73258,239200002.0
2005-12-23 19:35:00,1.7326,1.73267,1.73255,1.73265,433599996.0
2005-12-23 19:36:00,1.73266,1.73268,1.73254,1.73255,408200001.0
2005-12-23 19:37:00,1.73252,1.73313,1.73252,1.73313,294400002.0
2005-12-23 19:38:00,1.73309,1.73309,1.73271,1.73273,101900000.0
2005-12-23 19:39:00,1.73275,1.73302,1.73274,1.73276,124300000.0
2005-12-23 19:40:00,1.7327,1.73271,1.73241,1.7325,231600000.0
2005-12-23 19:41:00,1.73248,1.73257,1.73226,1.73233,373099997.0
2005-12-23 19:42:00,1.73231,1.73248,1.73219,1.73225,188099999.0
2005-12-23 19:43:00,1.73222,1.73222,1.73185,1.73185,166999999.0
2005-12-23 19:44:00,1.73184,1.73255,1.73184,1.73255,366000001.0
2005-12-23 19:45:00,1.73264,1.73293,1.73264,1.73293,198700002.0
2005-12-23 19:46:00,1.73291,1.73291,1.73265,1.73265,269300000.0
2005-12-23 19:47:00,1.7326,1.73263,1.73257,1.7326,86900000.0
2005-12-23 19:48:00,1.7326,1.73265,1.73257,1.7326,206200001.0
2005-12-23 19:49:00,1.73269,1.73292,1.73268,1.73292,309900000.0
2005-12-23 19:50:00,1.73297,1.73338,1.73297,1.73318,230699999.0
2005-12-23 19:51:00,1.73319,1.73319,1.73307,1.73314,278099997.0
2005-12-23 19:52:00,1.73313,1.73313,1.73275,1.73275,167700000.0
2005-12-23 19:53:00,1.73282,1.7329,1.73258,1.73288,113200000.0
2005-12-23 19:54:00,1.73297,1.73307,1.73293,1.73293,118900000.0
2005-12-23 19:55:00,1.7328,1.73299,1.73275,1.73293,83500000.0
2005-12-23 19:56:00,1.73287,1.73295,1.73277,1.73295,298600002.0
2005-12-23 19:57:00,1.73287,1.73295,1.73282,1.73282,351800000.0
2005-12-23 19:58:00,1.73282,1.73299,1.73282,1.7329,345800002.0
2005-12-23 19:59:00,1.73283,1.73283,1.73233,1.73237,313799998.0
2005-12-23 20:00:00,1.73236,1.73304,1.73236,1.733,141799999.0
2005-12-23 20:01:00,1.73307,1.73314,1.73293,1.73303,212000003.0
2005-12-23 20:02:00,1.73301,1.73301,1.73281,1.73283,171900001.0
2005-12-23 20:03:00,1.73284,1.7332,1.73284,1.73308,86299999.0
2005-12-23 20:04:00,1.73312,1.73324,1.73306,1.73309,198299998.0
2005-12-23 20:05:00,1.73305,1.73313,1.73301,1.73309,193199999.0
2005-12-23 20:06:00,1.73304,1.73304,1.73276,1.7328,185500001.0
2005-12-23 20:07:00,1.73283,1.73327,1.73283,1.73327,156299996.0
2005-12-23 20:08:00,1.73335,1.73343,1.73328,1.73343,379000002.0
2005-12-23 20:09:00,1.73335,1.73337,1.73323,1.73325,106000000.0
2005-12-23 20:10:00,1.73322,1.7333,1.7332,1.73325,83500001.0
2005-12-23 20:11:00,1.73335,1.73335,1.7333,1.73335,33900000.0
2005-12-23 20:12:00,1.7333,1.73336,1.73317,1.73329,400300001.0
2005-12-23 20:13:00,1.73327,1.73336,1.73325,1.73325,211200000.0
2005-12-23 20:14:00,1.73333,1.73345,1.73331,1.73331,115200000.0
2005-12-23 20:15:00,1.73333,1.73351,1.73331,1.73337,337900000.0
2005-12-23 20:16:00,1.73335,1.73344,1.7331,1.73318,153400001.0
2005-12-23 20:17:00,1.73309,1.73314,1.73287,1.73314,77400001.0
2005-12-23 20:18:00,1.7332,1.73327,1.73312,1.73327,98900000.0
2005-12-23 20:19:00,1.73331,1.73331,1.73322,1.73327,178800000.0
2005-12-23 20:20:00,1.73314,1.73321,1.73303,1.73303,247799998.0
2005-12-23 20:21:00,1.73302,1.73307,1.73302,1.73302,126099999.0
2005-12-23 20:22:00,1.73305,1.73322,1.73305,1.73318,160900001.0
2005-12-23 20:23:00,1.73321,1.73333,1.73317,1.73333,359300000.0
2005-12-23 20:24:00,1.73333,1.73333,1.73319,1.73319,89250000.0
2005-12-23 20:25:00,1.73318,1.73325,1.73311,1.73325,423599997.0
2005-12-23 20:26:00,1.7332,1.73335,1.73319,1.73322,479500002.0
2005-12-23 20:27:00,1.73325,1.73328,1.7332,1.73328,201699997.0
2005-12-23 20:28:00,1.73322,1.73325,1.73315,1.7332,267199999.0
2005-12-23 20:29:00,1.73325,1.73328,1.7332,1.7332,191100000.0
2005-12-23 20:30:00,1.73323,1.7334,1.73322,1.73337,852700003.0
2005-12-23 20:31:00,1.73334,1.73341,1.73322,1.73322,646149998.0
2005-12-23 20:32:00,1.73322,1.73334,1.73319,1.73328,697200004.0
2005-12-23 20:33:00,1.7333,1.73349,1.73321,1.73347,373599995.0
2005-12-23 20:34:00,1.73355,1.73355,1.7335,1.7335,109400001.0
2005-12-23 20:35:00,1.73353,1.73384,1.73353,1.73381,75200000.0
2005-12-23 20:36:00,1.73392,1.73404,1.73392,1.73397,225470003.0
2005-12-23 20:37:00,1.73392,1.73408,1.73392,1.73406,175100002.0
2005-12-23 20:38:00,1.73411,1.73455,1.73411,1.73442,314200003.0
2005-12-23 20:39:00,1.73455,1.73457,1.73439,1.7345,265699999.0
2005-12-23 20:40:00,1.73442,1.7346,1.73442,1.73458,141499999.0
2005-12-23 20:41:00,1.73454,1.73461,1.73452,1.73455,153446994.0
2005-12-23 20:42:00,1.73455,1.73455,1.7345,1.7345,68399998.0
2005-12-23 20:43:00,1.73458,1.73463,1.73452,1.73452,254899998.0
2005-12-23 20:44:00,1.73453,1.73468,1.73453,1.73465,477900000.0
2005-12-23 20:45:00,1.73467,1.73483,1.73467,1.73483,163500000.0
2005-12-23 20:46:00,1.73483,1.73483,1.73471,1.73474,163499998.0
2005-12-23 20:47:00,1.73468,1.73473,1.7346,1.73473,401900000.0
2005-12-23 20:48:00,1.73464,1.73464,1.7342,1.7343,185899999.0
2005-12-23 20:49:00,1.73429,1.73435,1.73426,1.73428,84699999.0
2005-12-23 20:50:00,1.73426,1.73468,1.73426,1.73438,324500002.0
2005-12-23 20:51:00,1.73441,1.73441,1.73417,1.73427,360400002.0
2005-12-23 20:52:00,1.73432,1.73443,1.73432,1.73437,106350001.0
2005-12-23 20:53:00,1.73441,1.73465,1.73436,1.73464,656400000.0
2005-12-23 20:54:00,1.73469,1.73474,1.73465,1.73467,386399998.0
2005-12-23 20:55:00,1.73466,1.73466,1.73447,1.73458,308800004.0
2005-12-23 20:56:00,1.73457,1.73458,1.73439,1.73439,461300002.0
2005-12-23 20:57:00,1.7344,1.73447,1.73435,1.7344,606199988.0
2005-12-23 20:58:00,1.73445,1.73445,1.73432,1.7344,166200001.0
2005-12-23 20:59:00,1.73433,1.73433,1.7341,1.73422,540699997.0
2005-12-23 21:00:00,1.7342,1.73425,1.73415,1.73425,444700002.0
2005-12-23 21:01:00,1.73422,1.73439,1.73422,1.7343,379249999.0
2005-12-23 21:02:00,1.73429,1.7343,1.73421,1.73427,216999999.0
2005-12-23 21:03:00,1.73414,1.73414,1.73397,1.73403,197999998.0
2005-12-23 21:04:00,1.73404,1.73426,1.73404,1.73421,194999998.0
2005-12-23 21:05:00,1.73418,1.73418,1.73402,1.73403,215600000.0
2005-12-23 21:06:00,1.734,1.73409,1.734,1.734,141599999.0
2005-12-23 21:07:00,1.734,1.73405,1.73395,1.73405,90900001.0
2005-12-23 21:08:00,1.73404,1.73404,1.73393,1.73393,66800001.0
2005-12-23 21:09:00,1.73388,1.73402,1.73382,1.73394,99700000.0
2005-12-23 21:10:00,1.73395,1.73395,1.73395,1.73395,132100001.0
2005-12-23 21:11:00,1.73388,1.73392,1.73381,1.73385,171699998.0
2005-12-23 21:12:00,1.73385,1.73387,1.7338,1.73385,96500002.0
2005-12-23 21:13:00,1.73378,1.73381,1.7337,1.7337,164599999.0
2005-12-23 21:14:00,1.73374,1.73388,1.73372,1.73388,276999998.0
2005-12-23 21:15:00,1.73387,1.73387,1.73371,1.73383,197800000.0
2005-12-23 21:16:00,1.7338,1.73385,1.7338,1.7338,58400000.0
2005-12-23 21:17:00,1.73383,1.73399,1.73379,1.73399,172000000.0
2005-12-23 21:18:00,1.73393,1.73393,1.73368,1.73369,110599998.0
2005-12-23 21:19:00,1.73372,1.73372,1.73355,1.73365,79200001.0
2005-12-23 21:20:00,1.73368,1.73379,1.73365,1.73373,248300001.0
2005-12-23 21:21:00,1.73372,1.73375,1.7337,1.7337,169200001.0
2005-12-23 21:22:00,1.73375,1.73375,1.7337,1.7337,180300000.0
2005-12-23 21:23:00,1.73375,1.73375,1.73375,1.73375,2400000.0
2005-12-23 21:24:00,1.7337,1.7337,1.73365,1.7337,160700003.0
2005-12-23 21:25:00,1.73371,1.73377,1.7337,1.73377,152599999.0
2005-12-23 21:26:00,1.73379,1.73379,1.73373,1.73373,52500000.0
2005-12-23 21:27:00,1.73372,1.73384,1.73372,1.73379,121300000.0
2005-12-23 21:28:00,1.7338,1.73392,1.73378,1.73392,230399996.0
2005-12-23 21:29:00,1.73391,1.73391,1.73389,1.73389,28699999.0
2005-12-23 21:30:00,1.73385,1.73385,1.73385,1.73385,18400000.0
2005-12-23 21:31:00,1.73395,1.73407,1.73384,1.73384,56800000.0
2005-12-23 21:32:00,1.73389,1.73403,1.73379,1.73397,252599999.0
2005-12-23 21:33:00,1.73403,1.73403,1.73389,1.73401,234499999.0
2005-12-23 21:34:00,1.73403,1.73403,1.73391,1.73392,332100001.0
2005-12-23 21:35:00,1.734,1.734,1.73395,1.73395,22800000.0
2005-12-23 21:36:00,1.73395,1.73408,1.7339,1.7339,132999999.0
2005-12-23 21:37:00,1.73391,1.73421,1.73391,1.73421,221199998.0
2005-12-23 21:38:00,1.73423,1.73423,1.73411,1.73411,102699999.0
2005-12-23 21:39:00,1.7342,1.73423,1.7342,1.73423,53400001.0
2005-12-23 21:40:00,1.73422,1.73423,1.73418,1.7342,134100000.0
2005-12-23 21:41:00,1.73422,1.73428,1.73418,1.73422,149600001.0
2005-12-23 21:42:00,1.73423,1.73425,1.7342,1.7342,166899998.0
2005-12-23 21:43:00,1.73415,1.73418,1.73415,1.73415,95200000.0
2005-12-23 21:44:00,1.73408,1.73408,1.73364,1.73374,129600001.0
2005-12-23 21:45:00,1.73371,1.73372,1.73356,1.73364,113700003.0
2005-12-23 21:46:00,1.73363,1.73363,1.73358,1.73358,102200002.0
2005-12-23 21:47:00,1.73348,1.73365,1.73347,1.73353,171300000.0
2005-12-23 21:48:00,1.73353,1.73389,1.73353,1.73386,118299999.0
2005-12-23 21:49:00,1.73385,1.73388,1.73385,1.73388,56300001.0
2005-12-23 21:50:00,1.73375,1.7338,1.73367,1.73376,34900000.0
2005-12-23 21:51:00,1.73373,1.73373,1.73359,1.73373,167799998.0
2005-12-23 21:52:00,1.73375,1.73405,1.73371,1.7339,50400000.0
2005-12-23 21:53:00,1.73388,1.73399,1.73388,1.73397,76099999.0
2005-12-23 21:54:00,1.73408,1.7342,1.73397,1.73397,161600000.0
2005-12-23 21:55:00,1.73397,1.73405,1.73385,1.73392,188399996.0
2005-12-23 21:56:00,1.7339,1.73402,1.7339,1.73395,76999999.0
2005-12-23 21:57:00,1.73397,1.734,1.73397,1.73399,89200000.0
2005-12-23 21:58:00,1.73404,1.7341,1.73395,1.73399,47800000.0
2005-12-23 21:59:00,1.73399,1.7341,1.73386,1.73387,330899999.0
2005-12-23 22:00:00,1.73389,1.73393,1.73374,1.73388,101600000.0
2005-12-23 22:01:00,1.73395,1.73395,1.73387,1.73388,101299999.0
2005-12-23 22:02:00,1.7339,1.73395,1.73385,1.73395,170299999.0
2005-12-23 22:03:00,1.73392,1.73398,1.73392,1.73398,153899997.0
2005-12-23 22:04:00,1.73397,1.73405,1.73397,1.734,446700003.0
2005-12-23 22:05:00,1.73402,1.73415,1.73402,1.7341,155199999.0
2005-12-23 22:06:00,1.7341,1.73415,1.7341,1.7341,63300001.0
2005-12-23 22:07:00,1.73413,1.73413,1.734,1.734,79700001.0
2005-12-23 22:08:00,1.73395,1.7341,1.7339,1.73407,71900001.0
2005-12-23 22:09:00,1.73412,1.73419,1.73397,1.73403,39300000.0
2005-12-23 22:10:00,1.73398,1.734,1.73395,1.734,53399999.0
2005-12-23 22:11:00,1.73393,1.73393,1.73375,1.73388,65300000.0
2005-12-23 22:12:00,1.73388,1.73388,1.7337,1.73377,227500000.0
2005-12-23 22:13:00,1.7338,1.73386,1.73374,1.73386,59200000.0
2005-12-23 22:14:00,1.73384,1.73385,1.73376,1.73385,72599999.0
2005-12-23 22:15:00,1.73395,1.73395,1.73378,1.73385,278399999.0
2005-12-23 22:16:00,1.73383,1.7339,1.7338,1.73383,289800001.0
2005-12-23 22:17:00,1.7338,1.73385,1.7337,1.73385,27700000.0
2005-12-23 22:18:00,1.73385,1.73385,1.73375,1.73375,127649997.0
2005-12-23 22:19:00,1.73376,1.73388,1.73376,1.73388,36200000.0
2005-12-23 22:20:00,1.73395,1.73414,1.73395,1.73414,72399999.0
2005-12-23 22:21:00,1.73417,1.73417,1.73405,1.73413,129500001.0
2005-12-23 22:22:00,1.73416,1.73435,1.73416,1.73424,146399997.0
2005-12-23 22:23:00,1.73423,1.73434,1.73412,1.73416,127500000.0
2005-12-23 22:24:00,1.7342,1.73427,1.73415,1.73418,77500001.0
2005-12-23 22:25:00,1.7342,1.73435,1.7342,1.73429,106999998.0
2005-12-23 22:26:00,1.7343,1.73435,1.7343,1.73435,35700000.0
2005-12-23 22:27:00,1.7343,1.73435,1.73422,1.7343,31100000.0
2005-12-23 22:28:00,1.73439,1.73454,1.73439,1.73443,70200002.0
2005-12-23 22:29:00,1.73437,1.7344,1.73425,1.73427,158600000.0
2005-12-23 22:30:00,1.73431,1.73443,1.73431,1.7344,96000002.0
2005-12-23 22:31:00,1.7344,1.7344,1.73427,1.73434,40500000.0
2005-12-23 22:32:00,1.73427,1.73427,1.73399,1.73399,192399999.0
2005-12-23 22:33:00,1.73395,1.73398,1.73392,1.73394,174599998.0
2005-12-23 22:34:00,1.7339,1.73392,1.7338,1.7338,156600001.0
2005-12-23 22:35:00,1.73384,1.73393,1.73384,1.73387,36000000.0
2005-12-23 22:36:00,1.73385,1.73385,1.73375,1.73375,51999999.0
2005-12-23 22:37:00,1.73385,1.73385,1.7338,1.7338,62600000.0
2005-12-23 22:38:00,1.73377,1.7339,1.73376,1.73376,104100000.0
2005-12-23 22:39:00,1.73372,1.73387,1.73372,1.73387,17300000.0
2005-12-23 22:40:00,1.7339,1.7339,1.73387,1.7339,98300001.0
2005-12-23 22:41:00,1.73389,1.73396,1.73382,1.73396,142500000.0
2005-12-23 22:42:00,1.73397,1.73403,1.73389,1.73403,25400000.0
2005-12-23 22:43:00,1.73397,1.734,1.73394,1.73397,163400003.0
2005-12-23 22:44:00,1.73395,1.73403,1.73383,1.73385,177600002.0
2005-12-23 22:45:00,1.73382,1.73384,1.73377,1.73378,110800001.0
2005-12-23 22:46:00,1.73366,1.73366,1.73353,1.73355,80700001.0
2005-12-23 22:47:00,1.7335,1.73358,1.7335,1.73358,73900001.0
2005-12-23 22:48:00,1.7336,1.73365,1.73352,1.73352,12900000.0
2005-12-23 22:49:00,1.7335,1.73351,1.73344,1.73351,47400000.0
2005-12-23 22:50:00,1.73359,1.73379,1.73359,1.73372,47500000.0
2005-12-23 22:51:00,1.73362,1.73363,1.73362,1.73363,27300000.0
2005-12-23 22:52:00,1.73388,1.73433,1.73388,1.73433,22000000.0
2005-12-23 22:53:00,1.73427,1.73427,1.73385,1.73406,35799999.0
2005-12-23 22:54:00,1.73409,1.73433,1.73409,1.73433,84199999.0
2005-12-23 22:55:00,1.73416,1.7343,1.73384,1.7343,53300000.0
2005-12-23 22:56:00,1.73432,1.73432,1.7342,1.7342,82399999.0
2005-12-23 22:57:00,1.7342,1.7342,1.7342,1.7342,2200000.0
2005-12-23 22:58:00,1.73418,1.73441,1.73418,1.73424,90199999.0
2005-12-23 22:59:00,1.73433,1.73445,1.7343,1.73435,89200000.0
2005-12-23 23:00:00,1.73422,1.73422,1.73394,1.73408,58200000.0
2005-12-23 23:01:00,1.73443,1.73456,1.73443,1.73451,103799998.0
2005-12-23 23:02:00,1.73433,1.73438,1.73422,1.73438,37000000.0
2005-12-23 23:03:00,1.7344,1.7344,1.7344,1.7344,14700000.0
2005-12-23 23:04:00,1.73443,1.73449,1.73439,1.73446,65400001.0
2005-12-23 23:05:00,1.7344,1.73442,1.7344,1.73442,19500000.0
2005-12-23 23:06:00,1.73445,1.73454,1.73444,1.73454,28900000.0
2005-12-23 23:07:00,1.73462,1.73469,1.7345,1.7345,63500000.0
2005-12-23 23:08:00,1.7344,1.7344,1.7344,1.7344,2800000.0
2005-12-23 23:09:00,1.73438,1.73445,1.73438,1.7344,36300000.0
2005-12-23 23:10:00,1.7344,1.73445,1.7344,1.73445,10300000.0
2005-12-23 23:11:00,1.73445,1.73447,1.73435,1.7344,36900000.0
2005-12-23 23:12:00,1.7344,1.73445,1.73438,1.73438,56200000.0
2005-12-23 23:13:00,1.73445,1.73445,1.73435,1.73445,51300000.0
2005-12-23 23:14:00,1.73441,1.73453,1.73429,1.73453,100200000.0
2005-12-23 23:15:00,1.73448,1.73448,1.73437,1.73437,62300000.0
2005-12-23 23:16:00,1.73445,1.73445,1.73445,1.73445,25500001.0
2005-12-23 23:17:00,1.7344,1.73445,1.7344,1.73445,36500000.0
2005-12-23 23:18:00,1.73442,1.73446,1.73426,1.73442,48800000.0
2005-12-23 23:19:00,1.7344,1.73445,1.73435,1.73438,91799999.0
2005-12-23 23:20:00,1.73445,1.73445,1.73434,1.73445,68400001.0
2005-12-23 23:21:00,1.73444,1.73445,1.73418,1.73419,38500000.0
2005-12-23 23:22:00,1.73408,1.73415,1.73407,1.73415,58600000.0
2005-12-23 23:23:00,1.73408,1.73415,1.73405,1.73415,61300000.0
2005-12-23 23:24:00,1.73422,1.73437,1.73422,1.73437,70000002.0
2005-12-23 23:25:00,1.73428,1.73428,1.73417,1.73417,8300000.0
2005-12-23 23:26:00,1.73408,1.7341,1.73408,1.7341,4700000.0
2005-12-23 23:27:00,1.73413,1.73424,1.73413,1.73416,67800000.0
2005-12-23 23:28:00,1.73405,1.73405,1.73405,1.73405,3900000.0
2005-12-23 23:29:00,1.73413,1.73413,1.73404,1.73411,100300002.0
2005-12-23 23:30:00,1.73412,1.73418,1.7341,1.73418,46500001.0
2005-12-23 23:31:00,1.73403,1.73413,1.73403,1.73403,51899999.0
2005-12-23 23:32:00,1.734,1.73408,1.73392,1.734,50600000.0
2005-12-23 23:33:00,1.734,1.734,1.734,1.734,15500000.0
2005-12-23 23:34:00,1.73398,1.73398,1.73384,1.73384,42499999.0
2005-12-23 23:35:00,1.73382,1.734,1.73382,1.734,7300000.0
2005-12-23 23:36:00,1.73407,1.73413,1.73406,1.73413,4000000.0
2005-12-23 23:37:00,1.73415,1.73415,1.73415,1.73415,3600000.0
2005-12-23 23:38:00,1.73403,1.73415,1.73403,1.73415,65100001.0
2005-12-23 23:39:00,1.73412,1.73412,1.73397,1.73397,36900000.0
2005-12-23 23:40:00,1.73402,1.73402,1.73391,1.73402,52300000.0
2005-12-23 23:41:00,1.73402,1.73412,1.734,1.73407,55500000.0
2005-12-23 23:42:00,1.73405,1.73405,1.73405,1.73405,14400000.0
2005-12-23 23:43:00,1.734,1.73407,1.734,1.73405,64200000.0
2005-12-23 23:44:00,1.734,1.734,1.734,1.734,13000000.0
2005-12-23 23:45:00,1.73405,1.73407,1.7339,1.73407,53800000.0
2005-12-23 23:46:00,1.73405,1.73405,1.73405,1.73405,5600000.0
2005-12-23 23:47:00,1.73405,1.73405,1.734,1.734,41800000.0
2005-12-23 23:48:00,1.73398,1.73402,1.73392,1.73392,46800000.0
2005-12-23 23:49:00,1.73392,1.73392,1.73378,1.73378,46099999.0
2005-12-23 23:50:00,1.7338,1.73385,1.7338,1.7338,57200002.0
2005-12-23 23:51:00,1.7339,1.73393,1.7339,1.73391,50400001.0
2005-12-23 23:52:00,1.7339,1.7339,1.7339,1.7339,2400000.0
2005-12-23 23:53:00,1.7339,1.7339,1.7339,1.7339,21100000.0
2005-12-23 23:54:00,1.73395,1.73395,1.73385,1.73385,10600000.0
2005-12-23 23:55:00,1.73387,1.73387,1.73377,1.73377,26200000.0
2005-12-23 23:56:00,1.7338,1.73385,1.7338,1.73385,43900002.0
2005-12-23 23:57:00,1.7338,1.7338,1.7338,1.7338,12400000.0
2005-12-23 23:58:00,1.7339,1.73392,1.73342,1.73342,53500000.0
2005-12-23 23:59:00,1.73335,1.73335,1.73335,1.73335,37100001.0
2005-12-26 00:00:00,1.733,1.733,1.733,1.733,46100000.0
2005-12-26 00:01:00,1.7331,1.7331,1.7331,1.7331,46100000.0
2005-12-26 00:05:00,1.7328,1.7331,1.7328,1.7331,46100000.0
2005-12-26 00:06:00,1.7336,1.7337,1.7335,1.7335,46100000.0
2005-12-26 00:07:00,1.7333,1.7333,1.7331,1.7331,46100000.0
2005-12-26 00:10:00,1.733,1.733,1.733,1.733,46100000.0
2005-12-26 00:12:00,1.7329,1.7329,1.7329,1.7329,46100000.0
2005-12-26 00:14:00,1.7331,1.7332,1.7331,1.7331,46100000.0
2005-12-26 00:17:00,1.733,1.733,1.733,1.733,46100000.0
2005-12-26 00:19:00,1.7329,1.7329,1.7328,1.7328,46100000.0
2005-12-26 00:20:00,1.733,1.733,1.733,1.733,46100000.0
2005-12-26 00:23:00,1.7328,1.7328,1.7328,1.7328,46100000.0
2005-12-26 00:24:00,1.733,1.733,1.733,1.733,46100000.0
2005-12-26 00:25:00,1.7328,1.7329,1.7328,1.7329,46100000.0
2005-12-26 00:26:00,1.733,1.7332,1.733,1.7331,46100000.0
2005-12-26 00:34:00,1.7333,1.7333,1.7331,1.7332,46100000.0
2005-12-26 00:35:00,1.7331,1.7331,1.7331,1.7331,46100000.0
2005-12-26 00:38:00,1.7328,1.7328,1.7328,1.7328,46100000.0
2005-12-26 00:39:00,1.7329,1.7331,1.7329,1.7331,46100000.0
2005-12-26 00:44:00,1.7332,1.7332,1.7331,1.7331,46100000.0
2005-12-26 00:45:00,1.7337,1.7337,1.7333,1.7335,46100000.0
2005-12-26 00:46:00,1.7334,1.7336,1.7334,1.7335,46100000.0
2005-12-26 00:48:00,1.7334,1.7334,1.7334,1.7334,46100000.0
2005-12-26 00:50:00,1.7339,1.7339,1.7336,1.7336,46100000.0
2005-12-26 00:51:00,1.7335,1.7335,1.7335,1.7335,46100000.0
2005-12-26 00:52:00,1.7334,1.7335,1.7334,1.7335,46100000.0
2005-12-26 00:53:00,1.7334,1.7335,1.7334,1.7335,46100000.0
2005-12-26 00:57:00,1.7338,1.7338,1.7338,1.7338,46100000.0
2005-12-26 00:58:00,1.7335,1.7335,1.7335,1.7335,46100000.0
2005-12-26 01:00:00,1.7339,1.734,1.7339,1.734,46100000.0
2005-12-26 01:01:00,1.7341,1.7341,1.7338,1.7338,46100000.0
2005-12-26 01:02:00,1.7336,1.7341,1.7336,1.7339,46100000.0
2005-12-26 01:04:00,1.7341,1.7341,1.734,1.734,46100000.0
2005-12-26 01:05:00,1.7341,1.7341,1.7335,1.7339,46100000.0
2005-12-26 01:06:00,1.734,1.734,1.734,1.734,46100000.0
2005-12-26 01:09:00,1.7339,1.7339,1.7335,1.7339,46100000.0
2005-12-26 01:11:00,1.7338,1.7338,1.7336,1.7337,46100000.0
2005-12-26 01:13:00,1.734,1.734,1.734,1.734,46100000.0
2005-12-26 01:14:00,1.7339,1.7339,1.7339,1.7339,46100000.0
2005-12-26 01:15:00,1.7338,1.7339,1.7338,1.7338,46100000.0
2005-12-26 01:16:00,1.734,1.734,1.734,1.734,46100000.0
2005-12-26 01:17:00,1.7341,1.7341,1.734,1.734,46100000.0
2005-12-26 01:18:00,1.7339,1.7339,1.7338,1.7339,46100000.0
2005-12-26 01:20:00,1.734,1.734,1.734,1.734,46100000.0
2005-12-26 01:24:00,1.7339,1.7339,1.7339,1.7339,46100000.0
2005-12-26 01:25:00,1.734,1.734,1.734,1.734,46100000.0
2005-12-26 01:28:00,1.7338,1.7339,1.7336,1.7339,46100000.0
2005-12-26 01:29:00,1.7338,1.734,1.7338,1.734,46100000.0
2005-12-26 01:37:00,1.7341,1.7341,1.734,1.734,46100000.0
2005-12-26 01:38:00,1.7341,1.7341,1.7341,1.7341,46100000.0
2005-12-26 01:41:00,1.734,1.734,1.734,1.734,46100000.0
2005-12-26 01:42:00,1.7341,1.7341,1.7341,1.7341,46100000.0
2005-12-26 01:44:00,1.734,1.734,1.7338,1.734,46100000.0
2005-12-26 01:45:00,1.7342,1.7342,1.7342,1.7342,46100000.0
2005-12-26 01:48:00,1.7345,1.7345,1.7343,1.7343,46100000.0
2005-12-26 01:49:00,1.7344,1.7345,1.7343,1.7343,46100000.0
2005-12-26 01:50:00,1.7344,1.7344,1.7344,1.7344,46100000.0
2005-12-26 01:52:00,1.7342,1.7342,1.7342,1.7342,46100000.0
2005-12-26 01:53:00,1.7344,1.7344,1.7344,1.7344,46100000.0
2005-12-26 01:54:00,1.7345,1.7348,1.7345,1.7347,46100000.0
2005-12-26 01:55:00,1.7346,1.7348,1.7346,1.7347,46100000.0
2005-12-26 01:56:00,1.7345,1.7347,1.7344,1.7344,46100000.0
2005-12-26 01:58:00,1.7346,1.7346,1.7345,1.7345,46100000.0
2005-12-26 01:59:00,1.7346,1.7346,1.7346,1.7346,46100000.0
2005-12-26 02:00:00,1.73387,1.73421,1.73387,1.73418,46100000.0
2005-12-26 02:01:00,1.73395,1.73395,1.73365,1.73383,90499998.0
2005-12-26 02:02:00,1.734,1.7343,1.73385,1.73411,118099998.0
2005-12-26 02:03:00,1.73408,1.73412,1.73395,1.73412,85499998.0
2005-12-26 02:04:00,1.73396,1.73423,1.73396,1.73404,51100000.0
2005-12-26 02:05:00,1.73412,1.73412,1.73358,1.73377,106300002.0
2005-12-26 02:06:00,1.73382,1.73406,1.73382,1.73399,38200000.0
2005-12-26 02:07:00,1.734,1.73409,1.73397,1.73397,40300000.0
2005-12-26 02:08:00,1.73402,1.73412,1.73402,1.73409,16400000.0
2005-12-26 02:09:00,1.73415,1.73415,1.73381,1.73381,103600001.0
2005-12-26 02:10:00,1.73385,1.73386,1.73375,1.73386,45900000.0
2005-12-26 02:11:00,1.73393,1.73393,1.73361,1.73375,147200003.0
2005-12-26 02:12:00,1.73378,1.73391,1.73357,1.73357,69299999.0
2005-12-26 02:13:00,1.7337,1.73403,1.73368,1.73403,64700000.0
2005-12-26 02:14:00,1.73408,1.73413,1.73395,1.73398,90900000.0
2005-12-26 02:15:00,1.73393,1.73405,1.73383,1.73388,82399999.0
2005-12-26 02:16:00,1.734,1.734,1.73377,1.73395,51200000.0
2005-12-26 02:17:00,1.73398,1.73421,1.73385,1.73387,94100000.0
2005-12-26 02:18:00,1.73385,1.73427,1.73385,1.73418,64900001.0
2005-12-26 02:19:00,1.73411,1.73423,1.7341,1.73423,44500000.0
2005-12-26 02:20:00,1.73407,1.7341,1.73388,1.73389,40400000.0
2005-12-26 02:21:00,1.7339,1.73393,1.73384,1.73387,65400000.0
2005-12-26 02:22:00,1.73378,1.73398,1.73378,1.73394,91400001.0
2005-12-26 02:23:00,1.73395,1.73398,1.7339,1.73398,77800001.0
2005-12-26 02:24:00,1.73393,1.73393,1.73377,1.73378,49500000.0
2005-12-26 02:25:00,1.73371,1.73396,1.73371,1.73392,84300000.0
2005-12-26 02:26:00,1.73393,1.73409,1.73385,1.73407,55300000.0
2005-12-26 02:27:00,1.73403,1.73412,1.73399,1.734,57200000.0
2005-12-26 02:28:00,1.73395,1.73418,1.73376,1.73376,126499998.0
2005-12-26 02:29:00,1.73394,1.73395,1.73373,1.73373,42099999.0
2005-12-26 02:30:00,1.73363,1.73378,1.73363,1.73378,33600000.0
2005-12-26 02:31:00,1.73387,1.73406,1.73366,1.73366,59000000.0
2005-12-26 02:32:00,1.73392,1.734,1.73392,1.73398,68000000.0
2005-12-26 02:33:00,1.73404,1.73404,1.73387,1.73398,91400000.0
2005-12-26 02:34:00,1.73395,1.73396,1.73385,1.73395,36700000.0
2005-12-26 02:35:00,1.73401,1.73401,1.73387,1.7339,80500001.0
2005-12-26 02:36:00,1.73388,1.73393,1.73383,1.73389,64599999.0
2005-12-26 02:37:00,1.73387,1.73432,1.73381,1.73432,56000000.0
2005-12-26 02:38:00,1.73421,1.73442,1.73407,1.7342,127899999.0
2005-12-26 02:39:00,1.73417,1.73424,1.73411,1.73424,87800000.0
2005-12-26 02:40:00,1.73432,1.73435,1.73414,1.73428,88300001.0
2005-12-26 02:41:00,1.73434,1.73438,1.73405,1.73407,65599999.0
2005-12-26 02:42:00,1.73413,1.7342,1.73408,1.7341,77400002.0
2005-12-26 02:43:00,1.73405,1.73408,1.734,1.73408,49500000.0
2005-12-26 02:44:00,1.73407,1.7343,1.73396,1.73415,97099998.0
2005-12-26 02:45:00,1.73414,1.73423,1.73414,1.73422,46399999.0
2005-12-26 02:46:00,1.73427,1.73432,1.73422,1.73427,88100000.0
2005-12-26 02:47:00,1.7343,1.7343,1.73415,1.73415,19200000.0
2005-12-26 02:48:00,1.73425,1.73451,1.73425,1.73444,74299997.0
2005-12-26 02:49:00,1.7344,1.73452,1.73412,1.73412,26600000.0
2005-12-26 02:50:00,1.7341,1.73421,1.7341,1.73413,67799999.0
2005-12-26 02:51:00,1.73406,1.73414,1.73406,1.73414,44100000.0
2005-12-26 02:52:00,1.73408,1.73408,1.73399,1.73406,36300000.0
2005-12-26 02:53:00,1.73406,1.73408,1.73403,1.73408,32500001.0
2005-12-26 02:54:00,1.7343,1.73493,1.7343,1.73487,45600000.0
2005-12-26 02:55:00,1.7349,1.735,1.73446,1.73463,55800000.0
2005-12-26 02:56:00,1.7345,1.7348,1.73444,1.73444,156600003.0
2005-12-26 02:57:00,1.73445,1.73454,1.73433,1.73454,86800000.0
2005-12-26 02:58:00,1.73452,1.73481,1.73452,1.7346,76500000.0
2005-12-26 02:59:00,1.73462,1.73478,1.73462,1.73471,30400000.0
2005-12-26 03:00:00,1.73459,1.73477,1.73448,1.73466,34700000.0
2005-12-26 03:01:00,1.73458,1.73506,1.73456,1.73501,68800001.0
2005-12-26 03:02:00,1.73465,1.73501,1.73464,1.73464,67100000.0
2005-12-26 03:03:00,1.73472,1.73477,1.73445,1.73453,47200000.0
2005-12-26 03:04:00,1.73463,1.73493,1.73459,1.73472,50600001.0
2005-12-26 03:05:00,1.73467,1.73475,1.73459,1.7346,74999999.0
2005-12-26 03:06:00,1.73448,1.73493,1.73448,1.73475,127699998.0
2005-12-26 03:07:00,1.73485,1.73494,1.7346,1.73469,30900000.0
2005-12-26 03:08:00,1.7349,1.73495,1.73477,1.73487,50200000.0
2005-12-26 03:09:00,1.73483,1.73483,1.73448,1.73455,48200000.0
2005-12-26 03:10:00,1.73458,1.73469,1.73446,1.73449,71999999.0
2005-12-26 03:11:00,1.73443,1.73473,1.73436,1.73456,24200000.0
2005-12-26 03:12:00,1.73465,1.7348,1.73444,1.73451,60900000.0
2005-12-26 03:13:00,1.73459,1.73459,1.73437,1.73455,32800000.0
2005-12-26 03:14:00,1.7345,1.73472,1.73444,1.73458,160100000.0
2005-12-26 03:15:00,1.73459,1.7346,1.73438,1.73438,58900000.0
2005-12-26 03:16:00,1.73449,1.73483,1.73444,1.73444,85499999.0
2005-12-26 03:17:00,1.73433,1.73466,1.73433,1.73465,81100000.0
2005-12-26 03:18:00,1.73463,1.73475,1.73454,1.73464,119400001.0
2005-12-26 03:19:00,1.73457,1.73469,1.73453,1.73453,42100000.0
2005-12-26 03:20:00,1.73463,1.73471,1.73458,1.73458,27700000.0
2005-12-26 03:21:00,1.73453,1.73457,1.73453,1.73457,2700000.0
2005-12-26 03:22:00,1.73462,1.73473,1.73452,1.73457,43700000.0
2005-12-26 03:23:00,1.73453,1.73454,1.73453,1.73454,29100000.0
2005-12-26 03:24:00,1.73474,1.73474,1.73462,1.73462,65699999.0
2005-12-26 03:25:00,1.73452,1.73467,1.73445,1.73445,50100000.0
2005-12-26 03:26:00,1.73431,1.73464,1.73394,1.73394,56999999.0
2005-12-26 03:27:00,1.73407,1.73415,1.73383,1.73395,68699998.0
2005-12-26 03:28:00,1.73373,1.73389,1.73346,1.73364,50200000.0
2005-12-26 03:29:00,1.73344,1.73356,1.73322,1.7335,96700001.0
2005-12-26 03:30:00,1.73353,1.73392,1.7332,1.7332,69100000.0
2005-12-26 03:31:00,1.73323,1.73362,1.73323,1.73333,106799999.0
2005-12-26 03:32:00,1.73332,1.73349,1.73332,1.73345,80000002.0
2005-12-26 03:33:00,1.73333,1.73365,1.73323,1.73346,91300000.0
2005-12-26 03:34:00,1.73354,1.73408,1.73354,1.73371,53900000.0
2005-12-26 03:35:00,1.73375,1.73399,1.73362,1.73371,124300000.0
2005-12-26 03:36:00,1.7338,1.7343,1.7338,1.7342,56400000.0
2005-12-26 03:37:00,1.73405,1.7342,1.73399,1.73407,70800001.0
2005-12-26 03:38:00,1.73405,1.7342,1.73397,1.73419,83400001.0
2005-12-26 03:39:00,1.73428,1.7344,1.73428,1.73437,68300001.0
2005-12-26 03:40:00,1.73423,1.73432,1.73401,1.73418,75800000.0
2005-12-26 03:41:00,1.7342,1.73425,1.73387,1.73387,24200000.0
2005-12-26 03:42:00,1.73387,1.7341,1.73382,1.73394,92699998.0
2005-12-26 03:43:00,1.73413,1.73435,1.734,1.734,46800000.0
2005-12-26 03:44:00,1.73403,1.73419,1.73396,1.73413,73900000.0
2005-12-26 03:45:00,1.73399,1.73422,1.73389,1.73422,104800000.0
2005-12-26 03:46:00,1.73415,1.73437,1.7341,1.73435,63800001.0
2005-12-26 03:47:00,1.73421,1.73421,1.73403,1.73414,64000000.0
2005-12-26 03:48:00,1.73411,1.73419,1.73395,1.73402,82499999.0
2005-12-26 03:49:00,1.73394,1.73402,1.73385,1.73402,53799998.0
2005-12-26 03:50:00,1.73395,1.73406,1.73375,1.73375,82700000.0
2005-12-26 03:51:00,1.73413,1.73419,1.73359,1.73359,56900000.0
2005-12-26 03:52:00,1.73381,1.73417,1.73381,1.73415,27100000.0
2005-12-26 03:53:00,1.73418,1.73425,1.73375,1.73375,107299999.0
2005-12-26 03:54:00,1.73363,1.73402,1.73357,1.73383,26200000.0
2005-12-26 03:55:00,1.73368,1.73407,1.73358,1.73379,111599999.0
2005-12-26 03:56:00,1.73395,1.73395,1.73341,1.73344,59999999.0
2005-12-26 03:57:00,1.7335,1.73372,1.7334,1.7334,56400001.0
2005-12-26 03:58:00,1.73352,1.73404,1.73352,1.73388,14300000.0
2005-12-26 03:59:00,1.73366,1.73366,1.73334,1.73345,18000000.0
2005-12-26 04:00:00,1.7334,1.73358,1.73311,1.73355,74900000.0
2005-12-26 04:01:00,1.73331,1.73347,1.73308,1.73335,61900000.0
2005-12-26 04:02:00,1.73352,1.73361,1.73338,1.73338,61300000.0
2005-12-26 04:03:00,1.73333,1.73344,1.7333,1.73334,21600000.0
2005-12-26 04:04:00,1.73332,1.73341,1.73322,1.73329,43300000.0
2005-12-26 04:05:00,1.73333,1.73351,1.73326,1.73343,82100000.0
2005-12-26 04:06:00,1.73347,1.73367,1.73344,1.73367,48200000.0
2005-12-26 04:07:00,1.7337,1.73385,1.73328,1.73346,45100000.0
2005-12-26 04:08:00,1.73367,1.73387,1.73362,1.73387,49300000.0
2005-12-26 04:09:00,1.73385,1.73386,1.73367,1.73376,40100000.0
2005-12-26 04:10:00,1.73382,1.73389,1.73356,1.73365,71299999.0
2005-12-26 04:11:00,1.73366,1.73375,1.73349,1.7337,84099999.0
2005-12-26 04:12:00,1.73371,1.73371,1.73351,1.73361,39600000.0
2005-12-26 04:13:00,1.7336,1.73379,1.73352,1.73365,85400000.0
2005-12-26 04:14:00,1.73372,1.73372,1.73339,1.73339,55199999.0
2005-12-26 04:15:00,1.73372,1.73373,1.73354,1.73373,63900000.0
2005-12-26 04:16:00,1.7336,1.7338,1.73349,1.7337,81200000.0
2005-12-26 04:17:00,1.73378,1.73378,1.73358,1.7336,55000000.0
2005-12-26 04:18:00,1.73368,1.7337,1.73343,1.73351,31400000.0
2005-12-26 04:19:00,1.73356,1.73387,1.73348,1.73386,77899999.0
2005-12-26 04:20:00,1.7337,1.73403,1.7337,1.73393,43600000.0
2005-12-26 04:21:00,1.73388,1.73388,1.73373,1.73375,54099999.0
2005-12-26 04:22:00,1.73365,1.73381,1.73346,1.73361,90700000.0
2005-12-26 04:23:00,1.73367,1.73367,1.73347,1.7335,63000000.0
2005-12-26 04:24:00,1.73355,1.73362,1.73348,1.73348,57099999.0
2005-12-26 04:25:00,1.73343,1.73343,1.73337,1.73337,20700000.0
2005-12-26 04:26:00,1.73338,1.73339,1.7333,1.73339,65999998.0
2005-12-26 04:27:00,1.73348,1.73352,1.73344,1.73347,35000000.0
2005-12-26 04:28:00,1.73336,1.73367,1.73332,1.73363,64500000.0
2005-12-26 04:29:00,1.73363,1.73372,1.73351,1.73372,36199999.0
2005-12-26 04:30:00,1.73365,1.73365,1.73359,1.73359,33100000.0
2005-12-26 04:31:00,1.73351,1.73356,1.73351,1.73356,4900000.0
2005-12-26 04:32:00,1.73359,1.73364,1.73352,1.73357,50346994.0
2005-12-26 04:33:00,1.7336,1.73389,1.73332,1.73389,109299999.0
2005-12-26 04:34:00,1.73375,1.73434,1.73366,1.73412,73400001.0
2005-12-26 04:35:00,1.73392,1.73481,1.73392,1.73467,55900000.0
2005-12-26 04:36:00,1.73453,1.73472,1.73445,1.73472,100399999.0
2005-12-26 04:37:00,1.73475,1.73475,1.73444,1.7345,59500001.0
2005-12-26 04:38:00,1.73444,1.73496,1.73444,1.73493,51200000.0
2005-12-26 04:39:00,1.73471,1.73492,1.73455,1.73492,62999999.0
2005-12-26 04:40:00,1.73517,1.73525,1.73493,1.73524,118399999.0
2005-12-26 04:41:00,1.73563,1.73568,1.73509,1.73523,100999998.0
2005-12-26 04:42:00,1.7352,1.73559,1.73508,1.73537,145399998.0
2005-12-26 04:43:00,1.73517,1.73557,1.73511,1.73542,92600001.0
2005-12-26 04:44:00,1.73542,1.73561,1.73521,1.73551,60100001.0
2005-12-26 04:45:00,1.73553,1.73559,1.73544,1.73555,78900001.0
2005-12-26 04:46:00,1.73555,1.73564,1.73521,1.73534,63199999.0
2005-12-26 04:47:00,1.73545,1.73583,1.7353,1.7353,91799999.0
2005-12-26 04:48:00,1.73577,1.73585,1.73513,1.73515,49699999.0
2005-12-26 04:49:00,1.73513,1.7354,1.73498,1.7354,77400001.0
2005-12-26 04:50:00,1.7355,1.73557,1.7355,1.73551,43800000.0
2005-12-26 04:51:00,1.73552,1.73552,1.73542,1.73542,60799999.0
2005-12-26 04:52:00,1.73545,1.7355,1.73523,1.73523,122700000.0
2005-12-26 04:53:00,1.73523,1.7354,1.73515,1.73532,82800000.0
2005-12-26 04:54:00,1.73532,1.73543,1.73532,1.73532,55500000.0
2005-12-26 04:55:00,1.7354,1.73545,1.7352,1.73545,84800001.0
2005-12-26 04:56:00,1.7355,1.7355,1.73515,1.73527,80600000.0
2005-12-26 04:57:00,1.7354,1.73548,1.73501,1.73522,76499998.0
2005-12-26 04:58:00,1.73523,1.73533,1.73515,1.73519,57400000.0
2005-12-26 04:59:00,1.73501,1.73571,1.73501,1.73568,85899999.0
2005-12-26 05:00:00,1.73577,1.73577,1.73529,1.73529,44300000.0
2005-12-26 05:01:00,1.73531,1.73531,1.73523,1.73524,22100000.0
2005-12-26 05:02:00,1.73527,1.7355,1.73527,1.73541,26800000.0
2005-12-26 05:03:00,1.73552,1.73555,1.73513,1.73513,23900000.0
2005-12-26 05:04:00,1.73527,1.73529,1.73498,1.73498,54200001.0
2005-12-26 05:05:00,1.735,1.73528,1.73491,1.735,95100000.0
2005-12-26 05:06:00,1.73484,1.73497,1.73446,1.73467,112200002.0
2005-12-26 05:07:00,1.73467,1.7348,1.73453,1.73479,63800000.0
2005-12-26 05:08:00,1.73465,1.73465,1.73432,1.73432,46000000.0
2005-12-26 05:09:00,1.73442,1.73458,1.73422,1.73432,39000000.0
2005-12-26 05:10:00,1.7344,1.7344,1.73395,1.73395,54200001.0
2005-12-26 05:11:00,1.73385,1.7341,1.73379,1.73401,51100000.0
2005-12-26 05:12:00,1.73415,1.73426,1.73392,1.73392,100400000.0
2005-12-26 05:13:00,1.73403,1.73431,1.73397,1.73409,44000000.0
2005-12-26 05:14:00,1.73404,1.73417,1.73387,1.73415,50200000.0
2005-12-26 05:15:00,1.7342,1.73425,1.73392,1.73402,40300001.0
2005-12-26 05:16:00,1.73384,1.73384,1.73336,1.73338,37000000.0
2005-12-26 05:17:00,1.73362,1.73372,1.73343,1.73347,79600000.0
2005-12-26 05:18:00,1.73343,1.73349,1.73337,1.73344,42300000.0
2005-12-26 05:19:00,1.73338,1.73349,1.73338,1.73344,50600000.0
2005-12-26 05:20:00,1.73345,1.73354,1.73338,1.7334,62800001.0
2005-12-26 05:21:00,1.73325,1.73338,1.73304,1.73318,66400000.0
2005-12-26 05:22:00,1.73335,1.73345,1.73314,1.73315,87000001.0
2005-12-26 05:23:00,1.73323,1.73325,1.73311,1.73322,75599999.0
2005-12-26 05:24:00,1.73308,1.73331,1.73289,1.7329,90599998.0
2005-12-26 05:25:00,1.73262,1.73296,1.73236,1.73296,38800000.0
2005-12-26 05:26:00,1.73285,1.73288,1.73228,1.73231,30200000.0
2005-12-26 05:27:00,1.73251,1.73263,1.73213,1.73233,46300000.0
2005-12-26 05:28:00,1.73237,1.73237,1.73168,1.73171,75400001.0
2005-12-26 05:29:00,1.7317,1.73202,1.73158,1.73202,87400000.0
2005-12-26 05:30:00,1.73195,1.73225,1.73175,1.73175,59499999.0
2005-12-26 05:31:00,1.73165,1.73175,1.73151,1.73166,54100000.0
2005-12-26 05:32:00,1.73167,1.73181,1.73155,1.73159,41200000.0
2005-12-26 05:33:00,1.73149,1.73218,1.73142,1.73212,83799999.0
2005-12-26 05:34:00,1.73248,1.73252,1.73178,1.73188,94300000.0
2005-12-26 05:35:00,1.73185,1.732,1.73185,1.732,3600000.0
2005-12-26 05:36:00,1.73208,1.73249,1.73208,1.73225,97399999.0
2005-12-26 05:37:00,1.73208,1.73233,1.73192,1.73209,54500000.0
2005-12-26 05:38:00,1.73215,1.73228,1.73215,1.73227,49600000.0
2005-12-26 05:39:00,1.73218,1.73227,1.73216,1.73216,96600000.0
2005-12-26 05:40:00,1.73223,1.73235,1.73213,1.73228,94100000.0
2005-12-26 05:41:00,1.73221,1.73221,1.73203,1.73213,45800000.0
2005-12-26 05:42:00,1.73217,1.73228,1.73195,1.73198,37300000.0
2005-12-26 05:43:00,1.73207,1.73222,1.73205,1.73209,134200003.0
2005-12-26 05:44:00,1.73209,1.73222,1.73203,1.73211,56700001.0
2005-12-26 05:45:00,1.73214,1.73228,1.73203,1.73214,110299999.0
2005-12-26 05:46:00,1.73258,1.73381,1.73258,1.73351,43499999.0
2005-12-26 05:47:00,1.73318,1.73379,1.73306,1.73306,130500003.0
2005-12-26 05:48:00,1.73279,1.73311,1.73259,1.7326,123300000.0
2005-12-26 05:49:00,1.73218,1.73278,1.73218,1.73278,25500000.0
2005-12-26 05:50:00,1.73277,1.73289,1.73252,1.73258,78200000.0
2005-12-26 05:51:00,1.73262,1.73276,1.73258,1.7326,72200000.0
2005-12-26 05:52:00,1.73272,1.73283,1.73272,1.73283,62399999.0
2005-12-26 05:53:00,1.73278,1.73282,1.7327,1.73282,73599999.0
2005-12-26 05:54:00,1.73283,1.73283,1.73259,1.73268,63099999.0
2005-12-26 05:55:00,1.73264,1.7328,1.73264,1.73277,41300000.0
2005-12-26 05:56:00,1.7327,1.73305,1.73258,1.73294,119399999.0
2005-12-26 05:57:00,1.73297,1.73297,1.73239,1.73239,56199999.0
2005-12-26 05:58:00,1.73281,1.73296,1.73245,1.73249,51299999.0
2005-12-26 05:59:00,1.73233,1.73283,1.7323,1.73266,55799999.0
2005-12-26 06:00:00,1.73275,1.7328,1.73227,1.73227,66900001.0
2005-12-26 06:01:00,1.73267,1.73268,1.73233,1.7324,139799998.0
2005-12-26 06:02:00,1.73241,1.73261,1.73234,1.73261,60100000.0
2005-12-26 06:03:00,1.73289,1.73298,1.73245,1.73254,45800000.0
2005-12-26 06:04:00,1.73257,1.7327,1.73232,1.73237,71200000.0
2005-12-26 06:05:00,1.73237,1.73251,1.73233,1.73244,47400000.0
2005-12-26 06:06:00,1.73243,1.73287,1.73243,1.73282,131100003.0
2005-12-26 06:07:00,1.73265,1.73265,1.73229,1.73247,51100000.0
2005-12-26 06:08:00,1.73252,1.73259,1.7325,1.7325,96499997.0
2005-12-26 06:09:00,1.73267,1.7328,1.73239,1.73241,64200001.0
2005-12-26 06:10:00,1.73243,1.73279,1.73236,1.73275,53000001.0
2005-12-26 06:11:00,1.7328,1.7328,1.73228,1.73248,60700002.0
2005-12-26 06:12:00,1.73255,1.73283,1.73242,1.73283,77999999.0
2005-12-26 06:13:00,1.73264,1.73321,1.73238,1.73238,106200000.0
2005-12-26 06:14:00,1.73225,1.73251,1.7321,1.73227,97800001.0
2005-12-26 06:15:00,1.7323,1.73281,1.73223,1.73236,56800000.0
2005-12-26 06:16:00,1.7325,1.73265,1.73236,1.73245,59800000.0
2005-12-26 06:17:00,1.73245,1.73269,1.73235,1.73254,96499997.0
2005-12-26 06:18:00,1.73266,1.73286,1.73251,1.73286,57800001.0
2005-12-26 06:19:00,1.73312,1.73334,1.73287,1.73306,52200001.0
2005-12-26 06:20:00,1.73268,1.73298,1.73253,1.73263,59800000.0
2005-12-26 06:21:00,1.73267,1.73297,1.73256,1.73258,60700000.0
2005-12-26 06:22:00,1.73263,1.73298,1.73263,1.73281,104300001.0
2005-12-26 06:23:00,1.733,1.73338,1.733,1.73335,12400000.0
2005-12-26 06:24:00,1.7332,1.73332,1.73287,1.73287,91400000.0
2005-12-26 06:25:00,1.7329,1.73296,1.73274,1.73287,70100000.0
2005-12-26 06:26:00,1.73302,1.73307,1.73213,1.73223,70200000.0
2005-12-26 06:27:00,1.73222,1.73248,1.73222,1.73248,123399999.0
2005-12-26 06:28:00,1.73235,1.73254,1.73213,1.73231,45100000.0
2005-12-26 06:29:00,1.73235,1.73243,1.73204,1.73209,68800000.0
2005-12-26 06:30:00,1.73214,1.73221,1.73192,1.7322,41100000.0
2005-12-26 06:31:00,1.73226,1.73245,1.73212,1.73212,36300000.0
2005-12-26 06:32:00,1.73225,1.7323,1.73205,1.73208,136700002.0
2005-12-26 06:33:00,1.73237,1.73237,1.73174,1.73192,62200000.0
2005-12-26 06:34:00,1.73165,1.73208,1.73165,1.73167,69799999.0
2005-12-26 06:35:00,1.73159,1.7316,1.73151,1.73151,70000000.0
2005-12-26 06:36:00,1.73166,1.73189,1.73156,1.73176,85800001.0
2005-12-26 06:37:00,1.73175,1.73175,1.73161,1.73171,45900000.0
2005-12-26 06:38:00,1.73187,1.73197,1.73171,1.73191,40800000.0
2005-12-26 06:39:00,1.7319,1.73205,1.73181,1.73184,84400000.0
2005-12-26 06:40:00,1.73183,1.73187,1.73157,1.73157,60600001.0
2005-12-26 06:41:00,1.73153,1.73239,1.73146,1.73237,105400001.0
2005-12-26 06:42:00,1.73213,1.73232,1.73192,1.73212,72499999.0
2005-12-26 06:43:00,1.73222,1.73229,1.73196,1.73206,79299998.0
2005-12-26 06:44:00,1.73213,1.73233,1.73193,1.73233,171100001.0
2005-12-26 06:45:00,1.73225,1.73225,1.73185,1.73196,80200002.0
2005-12-26 06:46:00,1.7319,1.7321,1.73179,1.7321,77599999.0
2005-12-26 06:47:00,1.73203,1.7322,1.73195,1.73202,92300000.0
2005-12-26 06:48:00,1.73217,1.73217,1.73159,1.73184,33900000.0
2005-12-26 06:49:00,1.73162,1.73183,1.73161,1.73183,100399997.0
2005-12-26 06:50:00,1.73175,1.73227,1.73175,1.73225,54400000.0
2005-12-26 06:51:00,1.73207,1.73222,1.73172,1.73195,34000000.0
2005-12-26 06:52:00,1.73182,1.73203,1.73172,1.73203,88100001.0
2005-12-26 06:53:00,1.73198,1.73212,1.73189,1.73203,56600000.0
2005-12-26 06:54:00,1.73197,1.73197,1.7319,1.7319,39600001.0
2005-12-26 06:55:00,1.73188,1.73216,1.73186,1.73211,31400000.0
2005-12-26 06:56:00,1.73198,1.73218,1.73198,1.73198,81299998.0
2005-12-26 06:57:00,1.73209,1.73218,1.73187,1.73216,53600000.0
2005-12-26 06:58:00,1.73192,1.73219,1.73192,1.73211,59700000.0
2005-12-26 06:59:00,1.73212,1.73212,1.73188,1.73188,67000001.0
2005-12-26 07:00:00,1.73209,1.73215,1.73203,1.73203,84900001.0
2005-12-26 07:01:00,1.73194,1.7321,1.73179,1.73198,57100000.0
2005-12-26 07:02:00,1.73217,1.73219,1.73159,1.73159,138700000.0
2005-12-26 07:03:00,1.7319,1.73205,1.73158,1.7316,101600000.0
2005-12-26 07:04:00,1.7317,1.73171,1.73161,1.73161,72299999.0
2005-12-26 07:05:00,1.73167,1.73186,1.7315,1.7315,100199999.0
2005-12-26 07:06:00,1.73141,1.73158,1.73141,1.73149,39500001.0
2005-12-26 07:07:00,1.73145,1.73168,1.73136,1.73168,38500000.0
2005-12-26 07:08:00,1.73168,1.73168,1.73122,1.73133,65799998.0
2005-12-26 07:09:00,1.7314,1.73156,1.7312,1.73125,102699999.0
2005-12-26 07:10:00,1.73155,1.73164,1.73114,1.7313,26000000.0
2005-12-26 07:11:00,1.73122,1.7314,1.73106,1.73127,115500000.0
2005-12-26 07:12:00,1.73123,1.73158,1.73123,1.73142,37300000.0
2005-12-26 07:13:00,1.73138,1.73161,1.73126,1.73154,75499999.0
2005-12-26 07:14:00,1.73152,1.73165,1.73124,1.73154,105700001.0
2005-12-26 07:15:00,1.73149,1.73167,1.73128,1.73159,58100000.0
2005-12-26 07:16:00,1.73165,1.73172,1.73128,1.73128,78299999.0
2005-12-26 07:17:00,1.7313,1.73167,1.73121,1.73153,79800000.0
2005-12-26 07:18:00,1.73145,1.73149,1.73105,1.73109,49500000.0
2005-12-26 07:19:00,1.73119,1.73143,1.73119,1.73128,42899999.0
2005-12-26 07:20:00,1.73126,1.73162,1.73126,1.73157,58800001.0
2005-12-26 07:21:00,1.73172,1.73172,1.73109,1.73146,47800001.0
2005-12-26 07:22:00,1.73148,1.73239,1.73142,1.73239,25500000.0
2005-12-26 07:23:00,1.73245,1.7325,1.7315,1.73176,90400001.0
2005-12-26 07:24:00,1.73175,1.73204,1.73175,1.73184,104599999.0
2005-12-26 07:25:00,1.7318,1.73196,1.73158,1.73158,13500000.0
2005-12-26 07:26:00,1.73147,1.73216,1.73147,1.73198,94400001.0
2005-12-26 07:27:00,1.73195,1.73215,1.73192,1.73195,34600000.0
2005-12-26 07:28:00,1.73207,1.73207,1.73167,1.73169,76599999.0
2005-12-26 07:29:00,1.7316,1.73184,1.73149,1.73151,134499998.0
2005-12-26 07:30:00,1.73162,1.73183,1.73126,1.73145,67000000.0
2005-12-26 07:31:00,1.73163,1.73163,1.73108,1.73108,82400000.0
2005-12-26 07:32:00,1.73131,1.73179,1.73131,1.73171,36899999.0
2005-12-26 07:33:00,1.73185,1.73194,1.73119,1.73126,47200000.0
2005-12-26 07:34:00,1.73145,1.7317,1.73125,1.73167,66699999.0
2005-12-26 07:35:00,1.73179,1.73187,1.73154,1.73162,72800000.0
2005-12-26 07:36:00,1.73175,1.73183,1.7315,1.7315,60200000.0
2005-12-26 07:37:00,1.73154,1.73165,1.7314,1.7314,82900001.0
2005-12-26 07:38:00,1.7317,1.73176,1.73119,1.73128,141599997.0
2005-12-26 07:39:00,1.73128,1.7315,1.73116,1.73147,114600001.0
2005-12-26 07:40:00,1.73155,1.7316,1.73133,1.73152,70800000.0
2005-12-26 07:41:00,1.73137,1.73145,1.73116,1.73127,111300001.0
2005-12-26 07:42:00,1.73147,1.73159,1.73121,1.73142,30600000.0
2005-12-26 07:43:00,1.73131,1.73152,1.73118,1.73124,38700000.0
2005-12-26 07:44:00,1.7312,1.73142,1.73114,1.73127,70500000.0
2005-12-26 07:45:00,1.73122,1.73134,1.73117,1.73117,26000000.0
2005-12-26 07:46:00,1.73113,1.73145,1.73113,1.73126,45100000.0
2005-12-26 07:47:00,1.73138,1.73165,1.73138,1.73161,57800000.0
2005-12-26 07:48:00,1.73145,1.73165,1.73129,1.73141,48000000.0
2005-12-26 07:49:00,1.7314,1.7314,1.73108,1.73114,93099999.0
2005-12-26 07:50:00,1.73115,1.73131,1.7311,1.7311,42800000.0
2005-12-26 07:51:00,1.73108,1.73157,1.73107,1.73137,93299998.0
2005-12-26 07:52:00,1.7313,1.73139,1.73123,1.73132,68699999.0
2005-12-26 07:53:00,1.73126,1.73129,1.73113,1.73123,54900001.0
2005-12-26 07:54:00,1.73133,1.73143,1.73133,1.73143,38599999.0
2005-12-26 07:55:00,1.73152,1.73191,1.73142,1.73187,83100000.0
2005-12-26 07:56:00,1.73172,1.73188,1.73137,1.73165,52000000.0
2005-12-26 07:57:00,1.7318,1.73193,1.73139,1.73155,63900000.0
2005-12-26 07:58:00,1.73155,1.73173,1.73148,1.73148,67500000.0
2005-12-26 07:59:00,1.73185,1.7324,1.73165,1.7324,80300000.0
2005-12-26 08:00:00,1.73277,1.73287,1.73187,1.73197,43400000.0
2005-12-26 08:01:00,1.73168,1.73213,1.7316,1.73197,110200000.0
2005-12-26 08:02:00,1.73189,1.73189,1.73137,1.7314,38299999.0
2005-12-26 08:03:00,1.73147,1.73164,1.73147,1.73159,37299999.0
2005-12-26 08:04:00,1.73163,1.73172,1.73161,1.73166,70100000.0
2005-12-26 08:05:00,1.73175,1.73182,1.73161,1.73181,63500000.0
2005-12-26 08:06:00,1.73177,1.73184,1.73158,1.73175,65600000.0
2005-12-26 08:07:00,1.73163,1.73215,1.73162,1.73166,51800000.0
2005-12-26 08:08:00,1.73172,1.73212,1.73172,1.73187,47300000.0
2005-12-26 08:09:00,1.73181,1.73196,1.73151,1.73162,43300000.0
2005-12-26 08:10:00,1.73158,1.73236,1.73153,1.73236,58300000.0
2005-12-26 08:11:00,1.7324,1.73242,1.73168,1.73203,34400000.0
2005-12-26 08:12:00,1.73213,1.73226,1.7319,1.73212,102800001.0
2005-12-26 08:13:00,1.73223,1.73225,1.7318,1.7318,106299996.0
2005-12-26 08:14:00,1.73197,1.73217,1.73129,1.7313,66199999.0
2005-12-26 08:15:00,1.73147,1.73182,1.73147,1.73161,65300001.0
2005-12-26 08:16:00,1.73172,1.73195,1.73157,1.73195,84000001.0
2005-12-26 08:17:00,1.73205,1.73209,1.73181,1.7319,32400000.0
2005-12-26 08:18:00,1.73167,1.73232,1.73167,1.73214,52900001.0
2005-12-26 08:19:00,1.73203,1.73227,1.73203,1.73221,70700000.0
2005-12-26 08:20:00,1.73219,1.73243,1.73219,1.73243,70400001.0
2005-12-26 08:21:00,1.73238,1.73255,1.73234,1.73241,73799999.0
2005-12-26 08:22:00,1.73248,1.73248,1.73219,1.7322,69450000.0
2005-12-26 08:23:00,1.73208,1.73212,1.73208,1.73212,22600000.0
2005-12-26 08:24:00,1.73212,1.7323,1.73206,1.7323,24000000.0
2005-12-26 08:25:00,1.73243,1.73267,1.73238,1.73255,65999999.0
2005-12-26 08:26:00,1.73267,1.73297,1.73251,1.73289,88799999.0
2005-12-26 08:27:00,1.73318,1.73386,1.73318,1.73379,52699999.0
2005-12-26 08:28:00,1.73374,1.73379,1.73218,1.73219,54000000.0
2005-12-26 08:29:00,1.73208,1.73234,1.73205,1.73221,59400000.0
2005-12-26 08:30:00,1.73234,1.73234,1.73196,1.73199,67200000.0
2005-12-26 08:31:00,1.73193,1.73225,1.73193,1.73218,52000000.0
2005-12-26 08:32:00,1.73217,1.73219,1.73214,1.73219,48600000.0
2005-12-26 08:33:00,1.73233,1.73248,1.73222,1.73228,88900002.0
2005-12-26 08:34:00,1.73227,1.73234,1.73208,1.73214,91300002.0
2005-12-26 08:35:00,1.73232,1.7324,1.73213,1.73231,51300000.0
2005-12-26 08:36:00,1.73227,1.73234,1.73208,1.73208,92099998.0
2005-12-26 08:37:00,1.73217,1.73232,1.73195,1.73198,55700000.0
2005-12-26 08:38:00,1.73211,1.73227,1.73201,1.73213,72700000.0
2005-12-26 08:39:00,1.73222,1.73226,1.73194,1.73197,74100000.0
2005-12-26 08:40:00,1.73196,1.73238,1.73196,1.73221,71300000.0
2005-12-26 08:41:00,1.73218,1.73247,1.73206,1.73217,78900002.0
2005-12-26 08:42:00,1.73212,1.73234,1.7321,1.73228,89099998.0
2005-12-26 08:43:00,1.7322,1.7322,1.73198,1.73198,50500000.0
2005-12-26 08:44:00,1.7321,1.73227,1.73199,1.732,107100001.0
2005-12-26 08:45:00,1.7323,1.73233,1.73195,1.73199,81600001.0
2005-12-26 08:46:00,1.73193,1.7323,1.73187,1.73223,97999999.0
2005-12-26 08:47:00,1.7321,1.73246,1.73206,1.73236,51200000.0
2005-12-26 08:48:00,1.73272,1.73272,1.73225,1.73245,40100000.0
2005-12-26 08:49:00,1.73258,1.73262,1.73247,1.73247,111500002.0
2005-12-26 08:50:00,1.73226,1.73249,1.73214,1.73244,27400000.0
2005-12-26 08:51:00,1.73232,1.73248,1.73224,1.73224,16200000.0
2005-12-26 08:52:00,1.73206,1.73252,1.73206,1.73216,88300001.0
2005-12-26 08:53:00,1.73218,1.73244,1.73218,1.73228,31900000.0
2005-12-26 08:54:00,1.73237,1.73244,1.73217,1.73227,102800001.0
2005-12-26 08:55:00,1.73222,1.73239,1.73212,1.73222,72000000.0
2005-12-26 08:56:00,1.7322,1.73242,1.73216,1.73216,83600000.0
2005-12-26 08:57:00,1.73223,1.73252,1.73219,1.7322,60100000.0
2005-12-26 08:58:00,1.73235,1.73257,1.7322,1.7324,119499999.0
2005-12-26 08:59:00,1.73232,1.73247,1.7323,1.7324,93600000.0
2005-12-26 09:00:00,1.73234,1.73251,1.73209,1.73209,29200000.0
2005-12-26 09:01:00,1.73239,1.73244,1.73194,1.73231,112999999.0
2005-12-26 09:02:00,1.73235,1.73394,1.73224,1.73394,74900000.0
2005-12-26 09:03:00,1.73348,1.73398,1.73345,1.73395,101499996.0
2005-12-26 09:04:00,1.73395,1.73404,1.73327,1.73327,81400001.0
2005-12-26 09:05:00,1.73323,1.73423,1.73322,1.73389,144300001.0
2005-12-26 09:06:00,1.73367,1.73377,1.73339,1.73366,73100000.0
2005-12-26 09:07:00,1.73365,1.73374,1.73357,1.73363,132699997.0
2005-12-26 09:08:00,1.73355,1.73361,1.7335,1.7335,56200000.0
2005-12-26 09:09:00,1.73338,1.7335,1.73314,1.73326,64400000.0
2005-12-26 09:10:00,1.73317,1.73365,1.73316,1.73365,59900000.0
2005-12-26 09:11:00,1.73367,1.73378,1.73363,1.73376,74000001.0
2005-12-26 09:12:00,1.73393,1.734,1.7337,1.73379,66400001.0
2005-12-26 09:13:00,1.7338,1.73382,1.73306,1.73345,79200000.0
2005-12-26 09:14:00,1.7335,1.73361,1.73312,1.73357,48499999.0
2005-12-26 09:15:00,1.73363,1.73421,1.73362,1.73414,74399999.0
2005-12-26 09:16:00,1.73405,1.73416,1.73394,1.73401,83900000.0
2005-12-26 09:17:00,1.73376,1.73411,1.73369,1.73401,142099998.0
2005-12-26 09:18:00,1.73406,1.73428,1.73394,1.73428,50900000.0
2005-12-26 09:19:00,1.73445,1.73452,1.734,1.734,63400001.0
2005-12-26 09:20:00,1.73398,1.73425,1.73398,1.73413,35500000.0
2005-12-26 09:21:00,1.73409,1.73418,1.73406,1.73418,94200000.0
2005-12-26 09:22:00,1.73446,1.73457,1.73432,1.73441,65099999.0
2005-12-26 09:23:00,1.73457,1.73457,1.73415,1.73415,92400000.0
2005-12-26 09:24:00,1.73409,1.73411,1.734,1.73408,73000000.0
2005-12-26 09:25:00,1.73401,1.73446,1.73401,1.7344,70499999.0
2005-12-26 09:26:00,1.7343,1.7343,1.73415,1.73415,9800000.0
2005-12-26 09:27:00,1.73408,1.73421,1.73408,1.73421,35200000.0
2005-12-26 09:28:00,1.73415,1.73438,1.73403,1.73403,70300000.0
2005-12-26 09:29:00,1.73412,1.73421,1.7341,1.73419,84000002.0
2005-12-26 09:30:00,1.73427,1.73434,1.73409,1.73434,45500000.0
2005-12-26 09:31:00,1.73453,1.73459,1.73397,1.73423,64000000.0
2005-12-26 09:32:00,1.73428,1.73433,1.73424,1.73433,14400000.0
2005-12-26 09:33:00,1.73458,1.73468,1.73442,1.73456,80500002.0
2005-12-26 09:34:00,1.7344,1.73469,1.7344,1.73455,94400003.0
2005-12-26 09:35:00,1.7346,1.73473,1.73431,1.73438,70000000.0
2005-12-26 09:36:00,1.73438,1.73462,1.73431,1.73443,73299999.0
2005-12-26 09:37:00,1.73458,1.73504,1.73458,1.73495,39800000.0
2005-12-26 09:38:00,1.73477,1.73487,1.73449,1.73449,56900000.0
2005-12-26 09:39:00,1.73422,1.73451,1.7342,1.73435,53699999.0
2005-12-26 09:40:00,1.73432,1.7345,1.73409,1.73409,29100000.0
2005-12-26 09:41:00,1.7343,1.73441,1.73395,1.73441,81700000.0
2005-12-26 09:42:00,1.73462,1.7347,1.73443,1.73462,45200000.0
2005-12-26 09:43:00,1.73484,1.73489,1.73459,1.73459,44400000.0
2005-12-26 09:44:00,1.73428,1.73454,1.73361,1.73361,111100001.0
2005-12-26 09:45:00,1.73368,1.73388,1.73304,1.73318,109700000.0
2005-12-26 09:46:00,1.73338,1.73358,1.73282,1.73307,89600000.0
2005-12-26 09:47:00,1.73295,1.73366,1.73286,1.73325,92000000.0
2005-12-26 09:48:00,1.73357,1.73434,1.73357,1.73423,69300000.0
2005-12-26 09:49:00,1.73434,1.73442,1.73424,1.73428,100200001.0
2005-12-26 09:50:00,1.7344,1.7345,1.73425,1.73425,123699999.0
2005-12-26 09:51:00,1.73441,1.73467,1.73441,1.73462,54599999.0
2005-12-26 09:52:00,1.73452,1.73494,1.73445,1.73494,53600000.0
2005-12-26 09:53:00,1.73488,1.73516,1.73486,1.73516,48250001.0
2005-12-26 09:54:00,1.73507,1.73523,1.7346,1.7351,91199998.0
2005-12-26 09:55:00,1.73497,1.73511,1.73465,1.73507,63899998.0
2005-12-26 09:56:00,1.7346,1.73491,1.73452,1.73485,55700001.0
2005-12-26 09:57:00,1.73487,1.73487,1.73439,1.73447,32200000.0
2005-12-26 09:58:00,1.73457,1.73463,1.73439,1.73439,62499998.0
2005-12-26 09:59:00,1.73442,1.73461,1.73442,1.73452,54800000.0
2005-12-26 10:00:00,1.73472,1.73498,1.73432,1.73432,106800000.0
2005-12-26 10:01:00,1.73443,1.73463,1.73425,1.73434,16300000.0
2005-12-26 10:02:00,1.73443,1.73458,1.7342,1.7345,84799998.0
2005-12-26 10:03:00,1.7345,1.73467,1.73436,1.73442,68500000.0
2005-12-26 10:04:00,1.73317,1.73459,1.73317,1.73453,47400000.0
2005-12-26 10:05:00,1.73465,1.73466,1.73427,1.7343,87799999.0
2005-12-26 10:06:00,1.73427,1.73432,1.73323,1.73323,64799999.0
2005-12-26 10:07:00,1.7332,1.7332,1.733,1.73305,73300000.0
2005-12-26 10:08:00,1.73302,1.73331,1.73302,1.73325,24500000.0
2005-12-26 10:09:00,1.73332,1.73339,1.7332,1.7332,72299999.0
2005-12-26 10:10:00,1.73322,1.73371,1.73322,1.73334,59500000.0
2005-12-26 10:11:00,1.73339,1.73361,1.73339,1.73342,57000000.0
2005-12-26 10:12:00,1.73448,1.73468,1.73422,1.73468,48100000.0
2005-12-26 10:13:00,1.73478,1.73511,1.73472,1.73505,80999999.0
2005-12-26 10:14:00,1.7349,1.73494,1.73482,1.73494,63400000.0
2005-12-26 10:15:00,1.73488,1.73488,1.73448,1.73479,32700000.0
2005-12-26 10:16:00,1.7348,1.73513,1.73471,1.73513,46199999.0
2005-12-26 10:17:00,1.73546,1.73563,1.73524,1.73563,81499998.0
2005-12-26 10:18:00,1.73573,1.73576,1.73451,1.73456,50000000.0
2005-12-26 10:19:00,1.73486,1.73526,1.73458,1.73465,86000002.0
2005-12-26 10:20:00,1.73457,1.7349,1.73443,1.7349,94700000.0
2005-12-26 10:21:00,1.73476,1.73476,1.73388,1.73459,128100000.0
2005-12-26 10:22:00,1.73482,1.73508,1.7347,1.73508,133500000.0
2005-12-26 10:23:00,1.73516,1.73545,1.73513,1.73515,112500000.0
2005-12-26 10:24:00,1.73498,1.73521,1.73489,1.7351,64500000.0
2005-12-26 10:25:00,1.73526,1.73547,1.73498,1.73541,61900000.0
2005-12-26 10:26:00,1.7355,1.73609,1.73546,1.73607,33500000.0
2005-12-26 10:27:00,1.73607,1.73607,1.73483,1.73489,57400000.0
2005-12-26 10:28:00,1.73495,1.73496,1.73443,1.73453,33700000.0
2005-12-26 10:29:00,1.73485,1.73488,1.73456,1.73456,53100000.0
2005-12-26 10:30:00,1.73455,1.7349,1.73455,1.7347,58400001.0
2005-12-26 10:31:00,1.73485,1.73533,1.73485,1.73533,57500000.0
2005-12-26 10:32:00,1.73537,1.73537,1.7352,1.73532,52700000.0
2005-12-26 10:33:00,1.73533,1.73587,1.73531,1.7358,57500000.0
2005-12-26 10:34:00,1.73593,1.73617,1.73593,1.73616,73499999.0
2005-12-26 10:35:00,1.73609,1.73619,1.73583,1.7359,82900000.0
2005-12-26 10:36:00,1.73602,1.73618,1.73602,1.73616,55100001.0
2005-12-26 10:37:00,1.73612,1.73632,1.73593,1.73613,46200000.0
2005-12-26 10:38:00,1.73612,1.73653,1.73612,1.73644,32200000.0
2005-12-26 10:39:00,1.73655,1.73696,1.73655,1.73689,86299998.0
2005-12-26 10:40:00,1.7371,1.73732,1.7371,1.73732,42000000.0
2005-12-26 10:41:00,1.73721,1.73747,1.73713,1.73731,77300001.0
2005-12-26 10:42:00,1.73665,1.73688,1.73531,1.73531,94199999.0
2005-12-26 10:43:00,1.73475,1.73486,1.7346,1.73475,93549998.0
2005-12-26 10:44:00,1.73508,1.73522,1.735,1.73512,99499999.0
2005-12-26 10:45:00,1.73524,1.73547,1.73506,1.73506,81400000.0
2005-12-26 10:46:00,1.7347,1.73541,1.73434,1.73479,91800002.0
2005-12-26 10:47:00,1.73477,1.73525,1.73475,1.73525,57800000.0
2005-12-26 10:48:00,1.73543,1.73543,1.73467,1.73473,43600001.0
2005-12-26 10:49:00,1.73465,1.73465,1.73448,1.73463,61300000.0
2005-12-26 10:50:00,1.73467,1.7348,1.73458,1.7346,71799999.0
2005-12-26 10:51:00,1.73488,1.73488,1.73449,1.73464,74699998.0
2005-12-26 10:52:00,1.73481,1.73481,1.7346,1.73472,62100000.0
2005-12-26 10:53:00,1.73478,1.73501,1.73468,1.73478,113000000.0
2005-12-26 10:54:00,1.73477,1.73501,1.73448,1.73448,52300000.0
2005-12-26 10:55:00,1.73461,1.73491,1.73455,1.7349,20000000.0
2005-12-26 10:56:00,1.73484,1.73484,1.73455,1.73471,80900001.0
2005-12-26 10:57:00,1.735,1.735,1.73475,1.73478,34400000.0
2005-12-26 10:58:00,1.73474,1.73519,1.73474,1.7351,35200000.0
2005-12-26 10:59:00,1.73513,1.7353,1.73278,1.73278,78100000.0
2005-12-26 11:00:00,1.7329,1.73357,1.73265,1.73335,81300003.0
2005-12-26 11:01:00,1.7331,1.73475,1.7331,1.73465,68500001.0
2005-12-26 11:02:00,1.7345,1.73481,1.73439,1.73478,59400000.0
2005-12-26 11:03:00,1.73432,1.7349,1.73419,1.73419,100200000.0
2005-12-26 11:04:00,1.73425,1.73476,1.73425,1.73465,46000000.0
2005-12-26 11:05:00,1.73477,1.73483,1.73403,1.73403,74800000.0
2005-12-26 11:06:00,1.73425,1.73433,1.73409,1.73418,47300000.0
2005-12-26 11:07:00,1.73426,1.73456,1.73426,1.73452,60899999.0
2005-12-26 11:08:00,1.73441,1.73444,1.73428,1.73438,91900002.0
2005-12-26 11:09:00,1.73453,1.73491,1.73451,1.73487,103200000.0
2005-12-26 11:10:00,1.73495,1.73497,1.73436,1.73489,82300001.0
2005-12-26 11:11:00,1.73483,1.73483,1.7342,1.7342,58500000.0
2005-12-26 11:12:00,1.73445,1.73474,1.73403,1.73403,51699999.0
2005-12-26 11:13:00,1.7341,1.73442,1.73402,1.73442,72699999.0
2005-12-26 11:14:00,1.73418,1.73537,1.73418,1.73517,68700001.0
2005-12-26 11:15:00,1.73514,1.73554,1.73514,1.7355,62100000.0
2005-12-26 11:16:00,1.73565,1.73624,1.73565,1.73624,46299999.0
2005-12-26 11:17:00,1.73627,1.73627,1.73443,1.73443,58100000.0
2005-12-26 11:18:00,1.73473,1.73607,1.73473,1.73494,48800002.0
2005-12-26 11:19:00,1.73447,1.73454,1.73421,1.73451,41700000.0
2005-12-26 11:20:00,1.73525,1.73689,1.73496,1.73689,54900000.0
2005-12-26 11:21:00,1.73725,1.73734,1.73637,1.73637,46200000.0
2005-12-26 11:22:00,1.7357,1.73603,1.7351,1.73527,103300003.0
2005-12-26 11:23:00,1.73587,1.73762,1.73587,1.73761,55500000.0
2005-12-26 11:24:00,1.73726,1.73726,1.7348,1.73486,68000000.0
2005-12-26 11:25:00,1.73487,1.73505,1.7345,1.73476,27600000.0
2005-12-26 11:26:00,1.7348,1.73495,1.73459,1.73486,36100000.0
2005-12-26 11:27:00,1.73471,1.73471,1.73375,1.73467,75200001.0
2005-12-26 11:28:00,1.73485,1.73534,1.7347,1.73533,71099999.0
2005-12-26 11:29:00,1.73523,1.7356,1.73521,1.73523,97600002.0
2005-12-26 11:30:00,1.7347,1.7351,1.73382,1.73382,96399999.0
2005-12-26 11:31:00,1.73357,1.73482,1.73357,1.73471,103600002.0
2005-12-26 11:32:00,1.73475,1.73479,1.73419,1.73434,19000000.0
2005-12-26 11:33:00,1.73432,1.73432,1.73403,1.73418,77300001.0
2005-12-26 11:34:00,1.73383,1.73492,1.73376,1.73492,51600000.0
2005-12-26 11:35:00,1.73495,1.73497,1.73423,1.73469,114500000.0
2005-12-26 11:36:00,1.73435,1.73453,1.73396,1.73396,56699999.0
2005-12-26 11:37:00,1.7337,1.73415,1.73362,1.73375,71900000.0
2005-12-26 11:38:00,1.7339,1.73438,1.7339,1.73397,87800000.0
2005-12-26 11:39:00,1.73428,1.73465,1.73418,1.73458,168799996.0
2005-12-26 11:40:00,1.73442,1.73459,1.73391,1.734,63100000.0
2005-12-26 11:41:00,1.73422,1.73456,1.73422,1.73438,33400000.0
2005-12-26 11:42:00,1.73425,1.73465,1.73425,1.7344,96700000.0
2005-12-26 11:43:00,1.73462,1.73481,1.7344,1.73467,34000000.0
2005-12-26 11:44:00,1.7347,1.7347,1.73423,1.73433,78900002.0
2005-12-26 11:45:00,1.73448,1.73481,1.73435,1.73481,37200000.0
2005-12-26 11:46:00,1.73498,1.73498,1.73424,1.73441,113700000.0
2005-12-26 11:47:00,1.73445,1.73466,1.73408,1.73408,77100000.0
2005-12-26 11:48:00,1.73405,1.73453,1.73402,1.73439,80399999.0
2005-12-26 11:49:00,1.7344,1.7345,1.73425,1.73447,43500000.0
2005-12-26 11:50:00,1.73467,1.73499,1.73467,1.73492,79300001.0
2005-12-26 11:51:00,1.7349,1.73521,1.73484,1.73509,48700000.0
2005-12-26 11:52:00,1.73452,1.73452,1.73359,1.73395,41500000.0
2005-12-26 11:53:00,1.73378,1.7338,1.73347,1.73347,76000002.0
2005-12-26 11:54:00,1.73341,1.73411,1.73341,1.73377,71699999.0
2005-12-26 11:55:00,1.73406,1.73432,1.73376,1.73414,168299999.0
2005-12-26 11:56:00,1.73418,1.73464,1.73417,1.73464,147300002.0
2005-12-26 11:57:00,1.73423,1.73468,1.73408,1.73424,53000000.0
2005-12-26 11:58:00,1.73418,1.73464,1.73418,1.73445,110600001.0
2005-12-26 11:59:00,1.7344,1.73455,1.73432,1.73455,121600000.0
2005-12-26 12:00:00,1.7346,1.73464,1.73423,1.73439,100600000.0
2005-12-26 12:01:00,1.73445,1.73459,1.73394,1.73394,104800001.0
2005-12-26 12:02:00,1.73411,1.7344,1.7341,1.73422,67399999.0
2005-12-26 12:03:00,1.7344,1.7344,1.73404,1.73404,49699999.0
2005-12-26 12:04:00,1.73398,1.73411,1.7338,1.73383,89799998.0
2005-12-26 12:05:00,1.73407,1.73437,1.73407,1.73436,59399998.0
2005-12-26 12:06:00,1.73425,1.73454,1.73424,1.7345,80499999.0
2005-12-26 12:07:00,1.73448,1.73448,1.73435,1.7344,42200000.0
2005-12-26 12:08:00,1.73443,1.7346,1.73426,1.7346,123500001.0
2005-12-26 12:09:00,1.73477,1.73479,1.73447,1.73447,20800000.0
2005-12-26 12:10:00,1.73423,1.7345,1.73422,1.73432,53700000.0
2005-12-26 12:11:00,1.73427,1.73439,1.73398,1.73405,28800000.0
2005-12-26 12:12:00,1.73405,1.73472,1.73405,1.7347,59700002.0
2005-12-26 12:13:00,1.73462,1.73462,1.73434,1.73434,18900000.0
2005-12-26 12:14:00,1.73447,1.73457,1.73431,1.73436,86500001.0
2005-12-26 12:15:00,1.73454,1.73467,1.73437,1.73437,73499999.0
2005-12-26 12:16:00,1.73433,1.73437,1.73384,1.73394,24400000.0
2005-12-26 12:17:00,1.73393,1.73418,1.73391,1.73418,157200004.0
2005-12-26 12:18:00,1.73432,1.73448,1.73425,1.73427,36700000.0
2005-12-26 12:19:00,1.73444,1.73482,1.73444,1.73476,104900004.0
2005-12-26 12:20:00,1.73466,1.73478,1.73438,1.73471,88100002.0
2005-12-26 12:21:00,1.73452,1.73452,1.73408,1.73426,101199998.0
2005-12-26 12:22:00,1.73415,1.73435,1.73407,1.73418,58800001.0
2005-12-26 12:23:00,1.73398,1.7343,1.73398,1.73423,34100000.0
2005-12-26 12:24:00,1.73418,1.73447,1.73413,1.73441,35299999.0
2005-12-26 12:25:00,1.73438,1.73468,1.73436,1.73466,52700000.0
2005-12-26 12:26:00,1.73467,1.73468,1.73431,1.7345,93400001.0
2005-12-26 12:27:00,1.73467,1.73468,1.73424,1.73435,89000000.0
2005-12-26 12:28:00,1.73426,1.73452,1.73414,1.73441,127400001.0
2005-12-26 12:29:00,1.73452,1.73455,1.73415,1.7342,125100002.0
2005-12-26 12:30:00,1.73433,1.73463,1.73423,1.73463,62200001.0
2005-12-26 12:31:00,1.73474,1.73479,1.7345,1.7345,74800000.0
2005-12-26 12:32:00,1.73452,1.73461,1.73421,1.73421,74400002.0
2005-12-26 12:33:00,1.73442,1.73451,1.73416,1.73416,44500000.0
2005-12-26 12:34:00,1.73403,1.73432,1.73397,1.73423,56600000.0
2005-12-26 12:35:00,1.7344,1.73459,1.73431,1.73459,55500000.0
2005-12-26 12:36:00,1.73467,1.73467,1.73438,1.73461,61999999.0
2005-12-26 12:37:00,1.73468,1.73484,1.73462,1.73467,62700000.0
2005-12-26 12:38:00,1.73442,1.73442,1.73401,1.73412,55700001.0
2005-12-26 12:39:00,1.73415,1.73447,1.734,1.734,80600001.0
2005-12-26 12:40:00,1.73388,1.73474,1.73388,1.73473,63000000.0
2005-12-26 12:41:00,1.7347,1.7348,1.73443,1.73454,52900001.0
2005-12-26 12:42:00,1.73438,1.73457,1.73418,1.73457,64600000.0
2005-12-26 12:43:00,1.73472,1.73473,1.73446,1.73473,79700000.0
2005-12-26 12:44:00,1.73455,1.73493,1.73436,1.73436,100199999.0
2005-12-26 12:45:00,1.73437,1.73455,1.73435,1.73435,46600000.0
2005-12-26 12:46:00,1.73455,1.73505,1.73455,1.73505,86499998.0
2005-12-26 12:47:00,1.73491,1.73491,1.7344,1.7344,60399998.0
2005-12-26 12:48:00,1.7343,1.7345,1.7342,1.7345,91700002.0
2005-12-26 12:49:00,1.73458,1.7349,1.73446,1.73473,75300001.0
2005-12-26 12:50:00,1.7346,1.73484,1.73452,1.73466,41400000.0
2005-12-26 12:51:00,1.73442,1.73461,1.73434,1.73461,61700000.0
2005-12-26 12:52:00,1.73466,1.73483,1.73457,1.73479,123600001.0
2005-12-26 12:53:00,1.73438,1.7349,1.73425,1.7349,59200000.0
2005-12-26 12:54:00,1.73503,1.73514,1.73449,1.73459,54500000.0
2005-12-26 12:55:00,1.73467,1.73475,1.73439,1.7347,70600000.0
2005-12-26 12:56:00,1.73465,1.73465,1.73445,1.73445,36900000.0
2005-12-26 12:57:00,1.73444,1.73452,1.7343,1.73435,121599999.0
2005-12-26 12:58:00,1.73452,1.73457,1.73427,1.73455,40900001.0
2005-12-26 12:59:00,1.73467,1.73467,1.73437,1.73449,122399998.0
2005-12-26 13:00:00,1.7347,1.73473,1.73415,1.73418,96399999.0
2005-12-26 13:01:00,1.73417,1.73435,1.73401,1.73402,58399999.0
2005-12-26 13:02:00,1.73408,1.73466,1.73408,1.73457,94999999.0
2005-12-26 13:03:00,1.73455,1.73459,1.73449,1.73449,54700000.0
2005-12-26 13:04:00,1.73418,1.73447,1.73415,1.73447,142300001.0
2005-12-26 13:05:00,1.7345,1.73453,1.73416,1.73416,61600000.0
2005-12-26 13:06:00,1.73435,1.73445,1.73401,1.73404,68800000.0
2005-12-26 13:07:00,1.73413,1.73447,1.73407,1.73422,73800000.0
2005-12-26 13:08:00,1.73421,1.73449,1.73402,1.73449,49900000.0
2005-12-26 13:09:00,1.7344,1.73453,1.73432,1.73449,29600000.0
2005-12-26 13:10:00,1.73435,1.73459,1.73427,1.73427,56500000.0
2005-12-26 13:11:00,1.73438,1.73463,1.73433,1.73433,56200001.0
2005-12-26 13:12:00,1.7341,1.73439,1.73393,1.73439,38000000.0
2005-12-26 13:13:00,1.73428,1.73456,1.73428,1.73456,121900001.0
2005-12-26 13:14:00,1.73448,1.73455,1.73432,1.73445,62800000.0
2005-12-26 13:15:00,1.73428,1.73454,1.73404,1.73407,86549999.0
2005-12-26 13:16:00,1.73407,1.73413,1.7338,1.734,25500000.0
2005-12-26 13:17:00,1.73405,1.73445,1.73385,1.73443,54100000.0
2005-12-26 13:18:00,1.73448,1.73448,1.73401,1.7343,72499998.0
2005-12-26 13:19:00,1.73435,1.73477,1.73419,1.73477,41500000.0
2005-12-26 13:20:00,1.73425,1.73448,1.73407,1.73448,64900000.0
2005-12-26 13:21:00,1.7346,1.73475,1.73451,1.73475,20600000.0
2005-12-26 13:22:00,1.73457,1.73464,1.73415,1.73425,59200000.0
2005-12-26 13:23:00,1.73377,1.73391,1.73364,1.73364,35100000.0
2005-12-26 13:24:00,1.73353,1.73391,1.73348,1.73391,39400000.0
2005-12-26 13:25:00,1.73387,1.73428,1.73381,1.73428,126100001.0
2005-12-26 13:26:00,1.73464,1.73494,1.73459,1.7349,84499999.0
2005-12-26 13:27:00,1.73459,1.73498,1.73452,1.73498,79300000.0
2005-12-26 13:28:00,1.73472,1.73485,1.73463,1.73482,70100000.0
2005-12-26 13:29:00,1.7347,1.73484,1.73444,1.73453,109000001.0
2005-12-26 13:30:00,1.73458,1.73499,1.73438,1.73499,56550000.0
2005-12-26 13:31:00,1.7348,1.7348,1.7338,1.7338,60500000.0
2005-12-26 13:32:00,1.7341,1.73496,1.7341,1.73489,44700000.0
2005-12-26 13:33:00,1.73523,1.73548,1.73517,1.73548,55600000.0
2005-12-26 13:34:00,1.73533,1.73533,1.73417,1.73485,93700000.0
2005-12-26 13:35:00,1.73471,1.73471,1.7334,1.7334,84799999.0
2005-12-26 13:36:00,1.73354,1.73427,1.73354,1.73425,125300000.0
2005-12-26 13:37:00,1.73427,1.73428,1.73381,1.73381,41800000.0
2005-12-26 13:38:00,1.73415,1.73447,1.73404,1.73404,133700000.0
2005-12-26 13:39:00,1.73425,1.73469,1.73425,1.73429,53000001.0
2005-12-26 13:40:00,1.73463,1.73497,1.73462,1.73485,95100002.0
2005-12-26 13:41:00,1.735,1.7351,1.73437,1.73456,61399998.0
2005-12-26 13:42:00,1.7345,1.73471,1.73433,1.73436,93200001.0
2005-12-26 13:43:00,1.73434,1.73491,1.73434,1.73472,88600000.0
2005-12-26 13:44:00,1.73458,1.73497,1.73443,1.7349,84799999.0
2005-12-26 13:45:00,1.73477,1.73504,1.73453,1.7347,77400000.0
2005-12-26 13:46:00,1.73481,1.73502,1.73455,1.73473,46500000.0
2005-12-26 13:47:00,1.73486,1.73506,1.73465,1.73478,119600000.0
2005-12-26 13:48:00,1.735,1.7353,1.73493,1.7353,101100000.0
2005-12-26 13:49:00,1.73531,1.73546,1.73522,1.73546,106200000.0
2005-12-26 13:50:00,1.73529,1.73554,1.73492,1.73492,49800000.0
2005-12-26 13:51:00,1.73452,1.73452,1.73396,1.73405,76499998.0
2005-12-26 13:52:00,1.73428,1.73441,1.73407,1.73416,26900000.0
2005-12-26 13:53:00,1.73436,1.73452,1.73409,1.73409,66000001.0
2005-12-26 13:54:00,1.73397,1.73407,1.73377,1.73407,89799999.0
2005-12-26 13:55:00,1.73388,1.73388,1.73364,1.73376,31600000.0
2005-12-26 13:56:00,1.7338,1.73406,1.7337,1.73383,85500000.0
2005-12-26 13:57:00,1.73335,1.73406,1.73324,1.73406,76600002.0
2005-12-26 13:58:00,1.73423,1.73423,1.73392,1.73392,81300002.0
2005-12-26 13:59:00,1.73417,1.7344,1.7336,1.734,100300000.0
2005-12-26 14:00:00,1.73401,1.73401,1.73363,1.73385,92199999.0
2005-12-26 14:01:00,1.7341,1.7341,1.73376,1.73397,73400000.0
2005-12-26 14:02:00,1.73406,1.73431,1.734,1.73431,35000000.0
2005-12-26 14:03:00,1.73452,1.73473,1.7345,1.73467,67399999.0
2005-12-26 14:04:00,1.7349,1.73512,1.73475,1.73512,72200001.0
2005-12-26 14:05:00,1.7352,1.7353,1.7337,1.73388,127899999.0
2005-12-26 14:06:00,1.7337,1.73389,1.7334,1.73383,50200000.0
2005-12-26 14:07:00,1.73375,1.73386,1.7337,1.73386,67200001.0
2005-12-26 14:08:00,1.73382,1.73382,1.73348,1.73363,76100001.0
2005-12-26 14:09:00,1.73358,1.73358,1.73329,1.73329,44300000.0
2005-12-26 14:10:00,1.73357,1.73376,1.73319,1.73376,65600000.0
2005-12-26 14:11:00,1.73343,1.73397,1.73342,1.73378,50000000.0
2005-12-26 14:12:00,1.73392,1.73415,1.73392,1.73415,37100000.0
2005-12-26 14:13:00,1.7343,1.73453,1.73421,1.73443,37200000.0
2005-12-26 14:14:00,1.73447,1.73478,1.73447,1.73473,125199999.0
2005-12-26 14:15:00,1.73477,1.73491,1.73462,1.73491,85400001.0
2005-12-26 14:16:00,1.73494,1.73505,1.73494,1.73505,11700000.0
2005-12-26 14:17:00,1.73469,1.73469,1.73353,1.73372,74199999.0
2005-12-26 14:18:00,1.73378,1.73406,1.73375,1.73396,61499999.0
2005-12-26 14:19:00,1.73407,1.73415,1.73396,1.73409,26500000.0
2005-12-26 14:20:00,1.73417,1.73428,1.73338,1.73345,53600000.0
2005-12-26 14:21:00,1.73357,1.73411,1.73357,1.73392,68400000.0
2005-12-26 14:22:00,1.73376,1.73376,1.73336,1.73336,86000002.0
2005-12-26 14:23:00,1.73353,1.73387,1.73353,1.73381,60399999.0
2005-12-26 14:24:00,1.73366,1.73366,1.73335,1.73337,41200000.0
2005-12-26 14:25:00,1.73349,1.73424,1.73349,1.73382,74799999.0
2005-12-26 14:26:00,1.73403,1.73428,1.73396,1.73428,79599999.0
2005-12-26 14:27:00,1.73443,1.73448,1.73366,1.73377,124399999.0
2005-12-26 14:28:00,1.73374,1.73391,1.73363,1.73383,54100000.0
2005-12-26 14:29:00,1.73411,1.73441,1.73411,1.73439,67900000.0
2005-12-26 14:30:00,1.7341,1.73433,1.73356,1.73374,58700001.0
2005-12-26 14:31:00,1.73359,1.7337,1.73339,1.73356,53500000.0
2005-12-26 14:32:00,1.73358,1.73407,1.73358,1.73387,99900001.0
2005-12-26 14:33:00,1.73377,1.73422,1.73372,1.73372,67899999.0
2005-12-26 14:34:00,1.7337,1.73443,1.7337,1.73443,70950001.0
2005-12-26 14:35:00,1.73412,1.7342,1.7337,1.73396,73900000.0
2005-12-26 14:36:00,1.73384,1.73427,1.73356,1.73356,85000000.0
2005-12-26 14:37:00,1.73388,1.734,1.73357,1.7337,93899999.0
2005-12-26 14:38:00,1.73388,1.73407,1.73372,1.73388,83800001.0
2005-12-26 14:39:00,1.73382,1.73382,1.73346,1.73349,39400001.0
2005-12-26 14:40:00,1.73372,1.73439,1.73372,1.73438,26800000.0
2005-12-26 14:41:00,1.73428,1.73442,1.73414,1.73433,31100000.0
2005-12-26 14:42:00,1.7341,1.7341,1.73365,1.73366,37100000.0
2005-12-26 14:43:00,1.73376,1.73385,1.73361,1.73361,51100000.0
2005-12-26 14:44:00,1.7338,1.7342,1.7338,1.73407,49900001.0
2005-12-26 14:45:00,1.73358,1.73421,1.73358,1.73392,59600000.0
2005-12-26 14:46:00,1.73368,1.73406,1.73368,1.73382,78499999.0
2005-12-26 14:47:00,1.73373,1.73408,1.7336,1.73382,95700001.0
2005-12-26 14:48:00,1.73383,1.73398,1.73371,1.73398,70399999.0
2005-12-26 14:49:00,1.73402,1.73405,1.73366,1.7338,46000000.0
2005-12-26 14:50:00,1.73398,1.73408,1.73388,1.73396,66999999.0
2005-12-26 14:51:00,1.73373,1.73406,1.73371,1.73371,103200001.0
2005-12-26 14:52:00,1.73355,1.73412,1.73355,1.73412,117299999.0
2005-12-26 14:53:00,1.73407,1.73407,1.73367,1.73394,100100001.0
2005-12-26 14:54:00,1.7341,1.7341,1.7336,1.7336,89199998.0
2005-12-26 14:55:00,1.7337,1.73411,1.7337,1.73385,108100000.0
2005-12-26 14:56:00,1.73375,1.73407,1.73363,1.73407,57200000.0
2005-12-26 14:57:00,1.734,1.7341,1.73373,1.73394,46800000.0
2005-12-26 14:58:00,1.73383,1.73395,1.73362,1.73362,97900002.0
2005-12-26 14:59:00,1.73363,1.73382,1.73356,1.73362,37400000.0
2005-12-26 15:00:00,1.73363,1.73363,1.73319,1.73325,71000000.0
2005-12-26 15:01:00,1.73335,1.73379,1.73335,1.73362,64600000.0
2005-12-26 15:02:00,1.73381,1.73399,1.73378,1.73384,68800001.0
2005-12-26 15:03:00,1.73383,1.73416,1.73378,1.73416,45600001.0
2005-12-26 15:04:00,1.73412,1.73418,1.73359,1.7336,78200001.0
2005-12-26 15:05:00,1.73378,1.7339,1.73346,1.73365,72300000.0
2005-12-26 15:06:00,1.7337,1.73396,1.73361,1.73396,78800000.0
2005-12-26 15:07:00,1.7341,1.7341,1.7333,1.73341,104300000.0
2005-12-26 15:08:00,1.73356,1.7336,1.73341,1.73341,74499998.0
2005-12-26 15:09:00,1.73352,1.73363,1.73323,1.73363,79900000.0
2005-12-26 15:10:00,1.73345,1.73357,1.7332,1.7332,52346994.0
2005-12-26 15:11:00,1.73308,1.73328,1.73296,1.73322,80100001.0
2005-12-26 15:12:00,1.73325,1.73336,1.7332,1.73327,81599999.0
2005-12-26 15:13:00,1.73318,1.73384,1.73313,1.73355,69000001.0
2005-12-26 15:14:00,1.7337,1.73379,1.73329,1.73352,68900000.0
2005-12-26 15:15:00,1.73353,1.73387,1.7335,1.7336,50800000.0
2005-12-26 15:16:00,1.73352,1.73352,1.73312,1.73314,60300002.0
2005-12-26 15:17:00,1.73317,1.73339,1.73317,1.73336,34899999.0
2005-12-26 15:18:00,1.73336,1.73354,1.73326,1.73351,67600000.0
2005-12-26 15:19:00,1.73333,1.73365,1.73324,1.7335,74200002.0
2005-12-26 15:20:00,1.73353,1.73359,1.73314,1.73321,45200000.0
2005-12-26 15:21:00,1.73312,1.73339,1.73309,1.73337,49400000.0
2005-12-26 15:22:00,1.73345,1.73359,1.73315,1.73342,73100000.0
2005-12-26 15:23:00,1.7334,1.73367,1.73329,1.73343,71700001.0
2005-12-26 15:24:00,1.73358,1.73358,1.73319,1.7333,77100001.0
2005-12-26 15:25:00,1.73342,1.73348,1.73311,1.73346,98400000.0
2005-12-26 15:26:00,1.73338,1.73359,1.73321,1.73359,27700000.0
2005-12-26 15:27:00,1.7338,1.73384,1.73328,1.73337,76200000.0
2005-12-26 15:28:00,1.73357,1.73368,1.73326,1.73347,46200000.0
2005-12-26 15:29:00,1.73347,1.73347,1.7331,1.73328,66600000.0
2005-12-26 15:30:00,1.73332,1.7335,1.73326,1.73332,101300002.0
2005-12-26 15:31:00,1.73377,1.73377,1.73316,1.7333,48300001.0
2005-12-26 15:32:00,1.73318,1.7334,1.73315,1.73335,85299999.0
2005-12-26 15:33:00,1.73343,1.7335,1.73333,1.7335,18300000.0
2005-12-26 15:34:00,1.73344,1.73344,1.73306,1.73309,148999998.0
2005-12-26 15:35:00,1.73328,1.73339,1.73321,1.73321,15000000.0
2005-12-26 15:36:00,1.7332,1.73345,1.73306,1.73306,61200000.0
2005-12-26 15:37:00,1.73354,1.73355,1.73331,1.73334,32700000.0
2005-12-26 15:38:00,1.7334,1.7334,1.733,1.733,63300000.0
2005-12-26 15:39:00,1.73323,1.73331,1.73302,1.73319,58200000.0
2005-12-26 15:40:00,1.73318,1.73332,1.73301,1.73323,54100000.0
2005-12-26 15:41:00,1.7331,1.73335,1.733,1.73313,111800000.0
2005-12-26 15:42:00,1.73298,1.73334,1.73298,1.73313,103299999.0
2005-12-26 15:43:00,1.7331,1.7332,1.73295,1.73309,56300000.0
2005-12-26 15:44:00,1.7333,1.73341,1.7329,1.7329,79200001.0
2005-12-26 15:45:00,1.73321,1.73348,1.73311,1.73332,78599998.0
2005-12-26 15:46:00,1.73343,1.73361,1.73306,1.73313,74400001.0
2005-12-26 15:47:00,1.7332,1.7335,1.73305,1.73305,62500000.0
2005-12-26 15:48:00,1.73296,1.73312,1.73251,1.73251,87699999.0
2005-12-26 15:49:00,1.73248,1.73315,1.73248,1.73315,71600001.0
2005-12-26 15:50:00,1.73317,1.73324,1.73269,1.73318,66800000.0
2005-12-26 15:51:00,1.7331,1.7331,1.73253,1.73268,16600000.0
2005-12-26 15:52:00,1.7326,1.73287,1.73249,1.7325,122899999.0
2005-12-26 15:53:00,1.73272,1.73311,1.73244,1.73244,68199999.0
2005-12-26 15:54:00,1.73245,1.73281,1.73245,1.73279,48700000.0
2005-12-26 15:55:00,1.7328,1.7328,1.73239,1.73245,48000000.0
2005-12-26 15:56:00,1.73252,1.73258,1.73232,1.73235,108600000.0
2005-12-26 15:57:00,1.73255,1.73293,1.7325,1.73293,43600001.0
2005-12-26 15:58:00,1.73285,1.73288,1.73242,1.73244,89600001.0
2005-12-26 15:59:00,1.73249,1.73298,1.73249,1.73265,54600001.0
2005-12-26 16:00:00,1.73278,1.73298,1.73244,1.73248,118500001.0
2005-12-26 16:01:00,1.73253,1.73284,1.73236,1.7327,95399998.0
2005-12-26 16:02:00,1.73261,1.73283,1.73249,1.7325,74799999.0
2005-12-26 16:03:00,1.73253,1.73268,1.73239,1.73247,36700000.0
2005-12-26 16:04:00,1.73247,1.73276,1.73247,1.73272,110099999.0
2005-12-26 16:05:00,1.73287,1.73287,1.73256,1.73273,38800000.0
2005-12-26 16:06:00,1.73275,1.73298,1.73252,1.73285,100399999.0
2005-12-26 16:07:00,1.73268,1.73295,1.73254,1.73295,95699999.0
2005-12-26 16:08:00,1.7329,1.73297,1.7327,1.73275,69600000.0
2005-12-26 16:09:00,1.73285,1.73291,1.73255,1.73255,77600000.0
2005-12-26 16:10:00,1.73242,1.73296,1.73242,1.73262,92500000.0
2005-12-26 16:11:00,1.73255,1.73308,1.73255,1.73308,36000000.0
2005-12-26 16:12:00,1.73295,1.73295,1.73264,1.73284,118899999.0
2005-12-26 16:13:00,1.73283,1.73307,1.73272,1.7328,126600000.0
2005-12-26 16:14:00,1.73275,1.73281,1.73253,1.73254,46600001.0
2005-12-26 16:15:00,1.73253,1.73277,1.73247,1.73271,67000001.0
2005-12-26 16:16:00,1.73255,1.73255,1.73249,1.73252,52099998.0
2005-12-26 16:17:00,1.73253,1.73289,1.73231,1.73264,47000000.0
2005-12-26 16:18:00,1.73265,1.73304,1.73265,1.73304,53800000.0
2005-12-26 16:19:00,1.73305,1.73314,1.73274,1.73274,70800001.0
2005-12-26 16:20:00,1.7326,1.73282,1.73244,1.73282,48899999.0
2005-12-26 16:21:00,1.73283,1.73296,1.73257,1.73257,91499999.0
2005-12-26 16:22:00,1.73275,1.73297,1.73256,1.73297,67200000.0
2005-12-26 16:23:00,1.73294,1.73305,1.73288,1.73302,129799996.0
2005-12-26 16:24:00,1.73305,1.73328,1.73305,1.73318,34200000.0
2005-12-26 16:25:00,1.73315,1.73315,1.73259,1.73259,27000000.0
2005-12-26 16:26:00,1.73253,1.73308,1.7325,1.73301,77100000.0
2005-12-26 16:27:00,1.73292,1.73299,1.73284,1.73284,39900000.0
2005-12-26 16:28:00,1.73285,1.73297,1.73282,1.73282,34000000.0
2005-12-26 16:29:00,1.73283,1.73289,1.73259,1.73259,71000000.0
2005-12-26 16:30:00,1.73243,1.73256,1.73243,1.73251,45800000.0
2005-12-26 16:31:00,1.73258,1.73332,1.73251,1.73332,96899999.0
2005-12-26 16:32:00,1.73317,1.73329,1.73283,1.73292,74300000.0
2005-12-26 16:33:00,1.73299,1.73317,1.73299,1.73304,146300000.0
2005-12-26 16:34:00,1.73313,1.73358,1.73313,1.73346,80699999.0
2005-12-26 16:35:00,1.73338,1.73338,1.73295,1.73295,75000000.0
2005-12-26 16:36:00,1.73308,1.73351,1.73308,1.73347,50900000.0
2005-12-26 16:37:00,1.73343,1.73358,1.73321,1.73358,125299999.0
2005-12-26 16:38:00,1.73335,1.73341,1.73289,1.73297,64000000.0
2005-12-26 16:39:00,1.73298,1.73321,1.7328,1.73287,57500000.0
2005-12-26 16:40:00,1.73245,1.7327,1.73212,1.73212,107500001.0
2005-12-26 16:41:00,1.73197,1.73243,1.73197,1.7321,94300001.0
2005-12-26 16:42:00,1.73212,1.73223,1.73212,1.73223,45699999.0
2005-12-26 16:43:00,1.73245,1.73281,1.73235,1.73276,57599999.0
2005-12-26 16:44:00,1.73285,1.7334,1.73285,1.73337,33600001.0
2005-12-26 16:45:00,1.7334,1.73343,1.73281,1.73283,144800000.0
2005-12-26 16:46:00,1.73278,1.73316,1.73266,1.73285,71100000.0
2005-12-26 16:47:00,1.73282,1.73299,1.73273,1.73287,58200001.0
2005-12-26 16:48:00,1.73263,1.733,1.7326,1.73287,81100003.0
2005-12-26 16:49:00,1.73284,1.73288,1.73258,1.73258,83400000.0
2005-12-26 16:50:00,1.73248,1.73284,1.73248,1.73267,118599999.0
2005-12-26 16:51:00,1.73272,1.73298,1.73259,1.73298,131800001.0
2005-12-26 16:52:00,1.7331,1.7331,1.73265,1.73268,72699999.0
2005-12-26 16:53:00,1.73274,1.73284,1.73232,1.73239,40700000.0
2005-12-26 16:54:00,1.73243,1.73273,1.73234,1.73273,93100003.0
2005-12-26 16:55:00,1.73273,1.73276,1.73249,1.73253,63599999.0
2005-12-26 16:56:00,1.73233,1.73293,1.73232,1.73281,92299999.0
2005-12-26 16:57:00,1.73282,1.73288,1.73247,1.73288,55900000.0
2005-12-26 16:58:00,1.73292,1.73294,1.73245,1.7325,71800001.0
2005-12-26 16:59:00,1.73259,1.73265,1.73253,1.73253,99700000.0
2005-12-26 17:00:00,1.73247,1.73298,1.73247,1.73259,114100001.0
2005-12-26 17:01:00,1.73261,1.73311,1.73258,1.73311,56200001.0
2005-12-26 17:02:00,1.73303,1.73303,1.73186,1.73222,72700002.0
2005-12-26 17:03:00,1.73238,1.73263,1.7321,1.73254,53900000.0
2005-12-26 17:04:00,1.73245,1.73266,1.73242,1.73266,46500000.0
2005-12-26 17:05:00,1.73292,1.73298,1.73267,1.73267,54800000.0
2005-12-26 17:06:00,1.7329,1.73304,1.73277,1.7328,122799998.0
2005-12-26 17:07:00,1.73287,1.73336,1.73287,1.73336,67900001.0
2005-12-26 17:08:00,1.7331,1.7331,1.73221,1.73221,116900000.0
2005-12-26 17:09:00,1.73256,1.73296,1.73256,1.7329,76099999.0
2005-12-26 17:10:00,1.73265,1.73284,1.73231,1.73265,98100002.0
2005-12-26 17:11:00,1.73239,1.73254,1.73225,1.73238,72500001.0
2005-12-26 17:12:00,1.73237,1.73255,1.73214,1.73255,62799999.0
2005-12-26 17:13:00,1.73267,1.73273,1.73203,1.73214,47700000.0
2005-12-26 17:14:00,1.73235,1.73273,1.73213,1.73273,108700000.0
2005-12-26 17:15:00,1.73257,1.73274,1.73206,1.73206,46499999.0
2005-12-26 17:16:00,1.73212,1.73215,1.73203,1.73214,34100000.0
2005-12-26 17:17:00,1.73233,1.73277,1.73233,1.73275,61000001.0
2005-12-26 17:18:00,1.73248,1.73329,1.73248,1.73269,35700000.0
2005-12-26 17:19:00,1.73288,1.73322,1.73273,1.73285,89199999.0
2005-12-26 17:20:00,1.73246,1.73299,1.73246,1.73299,113800000.0
2005-12-26 17:21:00,1.73252,1.7327,1.73239,1.73255,72000000.0
2005-12-26 17:22:00,1.7323,1.73259,1.73225,1.73245,79100000.0
2005-12-26 17:23:00,1.73262,1.73278,1.73247,1.73247,56200000.0
2005-12-26 17:24:00,1.7325,1.7325,1.73235,1.73235,51199999.0
2005-12-26 17:25:00,1.73227,1.73241,1.73221,1.73238,103300002.0
2005-12-26 17:26:00,1.73255,1.73265,1.73221,1.73248,24400000.0
2005-12-26 17:27:00,1.73245,1.7326,1.73229,1.7326,53900000.0
2005-12-26 17:28:00,1.73267,1.73286,1.73239,1.73267,101199999.0
2005-12-26 17:29:00,1.73255,1.73269,1.73236,1.73236,54900000.0
2005-12-26 17:30:00,1.7324,1.73265,1.7324,1.7326,62400001.0
2005-12-26 17:31:00,1.73255,1.7328,1.73245,1.7328,95199999.0
2005-12-26 17:32:00,1.73308,1.73334,1.73308,1.73328,53300002.0
2005-12-26 17:33:00,1.73307,1.73321,1.73278,1.73299,68100001.0
2005-12-26 17:34:00,1.733,1.73304,1.73261,1.73274,110499998.0
2005-12-26 17:35:00,1.73295,1.73318,1.73277,1.73318,58700001.0
2005-12-26 17:36:00,1.73334,1.73341,1.73312,1.73312,92700002.0
2005-12-26 17:37:00,1.73285,1.7334,1.73274,1.7334,58500001.0
2005-12-26 17:38:00,1.73342,1.73345,1.73332,1.73332,19300000.0
2005-12-26 17:39:00,1.73325,1.73353,1.73307,1.73307,87199999.0
2005-12-26 17:40:00,1.73296,1.73322,1.7329,1.73313,91799999.0
2005-12-26 17:41:00,1.73292,1.73292,1.73246,1.7325,21800000.0
2005-12-26 17:42:00,1.73248,1.73267,1.7324,1.73266,67400001.0
2005-12-26 17:43:00,1.73258,1.73258,1.73232,1.73242,61100001.0
2005-12-26 17:44:00,1.73245,1.73251,1.73204,1.73214,76899999.0
2005-12-26 17:45:00,1.73217,1.73217,1.73196,1.73207,40400000.0
2005-12-26 17:46:00,1.73218,1.73265,1.73218,1.73265,23900000.0
2005-12-26 17:47:00,1.73259,1.73271,1.73245,1.73271,49800000.0
2005-12-26 17:48:00,1.73263,1.7329,1.73253,1.73271,69500000.0
2005-12-26 17:49:00,1.73262,1.73262,1.73212,1.7325,36500000.0
2005-12-26 17:50:00,1.73228,1.73283,1.732,1.73283,51000000.0
2005-12-26 17:51:00,1.73313,1.73326,1.73282,1.73326,77700000.0
2005-12-26 17:52:00,1.73326,1.73355,1.7332,1.73355,39900000.0
2005-12-26 17:53:00,1.73364,1.73381,1.73329,1.73329,88800000.0
2005-12-26 17:54:00,1.73315,1.73473,1.73315,1.7347,76000000.0
2005-12-26 17:55:00,1.73482,1.73491,1.73465,1.73491,102800000.0
2005-12-26 17:56:00,1.73497,1.73503,1.73372,1.73487,87699999.0
2005-12-26 17:57:00,1.73502,1.73502,1.73325,1.73424,68100000.0
2005-12-26 17:58:00,1.73458,1.73477,1.73267,1.73267,83650000.0
2005-12-26 17:59:00,1.73267,1.73304,1.73206,1.73206,102100000.0
2005-12-26 18:00:00,1.73225,1.73261,1.73225,1.73256,66900000.0
2005-12-26 18:01:00,1.73261,1.73311,1.73225,1.73267,937999997.0
2005-12-26 18:02:00,1.73265,1.7327,1.73255,1.73258,1144099998.0
2005-12-26 18:03:00,1.73256,1.7327,1.73249,1.73249,1338400001.0
2005-12-26 18:04:00,1.73253,1.7326,1.73205,1.73205,955850005.0
2005-12-26 18:05:00,1.732,1.73245,1.732,1.73243,1018699994.0
2005-12-26 18:06:00,1.73245,1.73249,1.73171,1.73232,955600000.0
2005-12-26 18:07:00,1.73233,1.73239,1.73212,1.73219,1172700007.0
2005-12-26 18:08:00,1.73205,1.73231,1.73195,1.73231,1278699999.0
2005-12-26 18:09:00,1.73232,1.7325,1.73227,1.73227,484549998.0
2005-12-26 18:10:00,1.73234,1.73261,1.73221,1.73251,826099997.0
2005-12-26 18:11:00,1.73254,1.73264,1.73199,1.73204,510499995.0
2005-12-26 18:12:00,1.73199,1.7324,1.73172,1.73182,786700002.0
2005-12-26 18:13:00,1.73182,1.73243,1.73182,1.73238,433999999.0
2005-12-26 18:14:00,1.73238,1.7324,1.73212,1.73212,699500003.0
2005-12-26 18:15:00,1.7322,1.73257,1.7322,1.73256,937700004.0
2005-12-26 18:16:00,1.73264,1.73322,1.73185,1.7319,668300005.0
2005-12-26 18:17:00,1.73195,1.73269,1.73186,1.73197,514400000.0
2005-12-26 18:18:00,1.73194,1.73235,1.73183,1.73196,487300001.0
2005-12-26 18:19:00,1.73192,1.73192,1.73178,1.73178,539199997.0
2005-12-26 18:20:00,1.7318,1.73185,1.73176,1.73177,428499999.0
2005-12-26 18:21:00,1.73178,1.7319,1.73175,1.73189,825999995.0
2005-12-26 18:22:00,1.733,1.733,1.7325,1.733,954399999.0
2005-12-26 18:23:00,1.7318,1.73192,1.73175,1.73192,954399999.0
2005-12-26 18:24:00,1.73182,1.73182,1.73163,1.73171,838699998.0
2005-12-26 18:25:00,1.73168,1.73196,1.73166,1.7318,752599999.0
2005-12-26 18:26:00,1.7319,1.73195,1.73172,1.73192,633200001.0
2005-12-26 18:27:00,1.73183,1.73183,1.7317,1.73177,779250001.0
2005-12-26 18:28:00,1.73172,1.73192,1.73172,1.73192,342200001.0
2005-12-26 18:29:00,1.73184,1.73196,1.73177,1.73177,686699999.0
2005-12-26 18:30:00,1.73179,1.7319,1.73172,1.73178,731200000.0
2005-12-26 18:31:00,1.73188,1.73286,1.73188,1.73274,414669999.0
2005-12-26 18:32:00,1.73274,1.73303,1.73274,1.73281,447499998.0
2005-12-26 18:33:00,1.73278,1.73285,1.73267,1.73283,577800003.0
2005-12-26 18:34:00,1.7328,1.73284,1.73267,1.73272,597100000.0
2005-12-26 18:35:00,1.73265,1.73279,1.73263,1.73276,312899999.0
2005-12-26 18:36:00,1.73276,1.73285,1.73276,1.73283,94300001.0
2005-12-26 18:37:00,1.73275,1.73275,1.73222,1.73239,75600000.0
2005-12-26 18:38:00,1.73247,1.73258,1.73247,1.73255,185200001.0
2005-12-26 18:39:00,1.7326,1.73289,1.7326,1.73283,238899999.0
2005-12-26 18:40:00,1.73284,1.73292,1.73279,1.73281,409400001.0
2005-12-26 18:41:00,1.73283,1.73319,1.73283,1.73312,312499998.0
2005-12-26 18:42:00,1.7332,1.7332,1.73283,1.73285,94070000.0
2005-12-26 18:43:00,1.73285,1.73285,1.73266,1.73269,113400001.0
2005-12-26 18:44:00,1.73267,1.7329,1.73267,1.7329,458099997.0
2005-12-26 18:45:00,1.73288,1.73295,1.73283,1.73288,241799998.0
2005-12-26 18:46:00,1.73285,1.7329,1.73272,1.73272,153200000.0
2005-12-26 18:47:00,1.73265,1.73282,1.7319,1.73238,193800000.0
2005-12-26 18:48:00,1.7324,1.73273,1.7324,1.73269,301599999.0
2005-12-26 18:49:00,1.73275,1.73307,1.73272,1.73272,96699999.0
2005-12-26 18:50:00,1.7326,1.7326,1.73157,1.73157,151100000.0
2005-12-26 18:51:00,1.73155,1.73205,1.73155,1.73194,486999999.0
2005-12-26 18:52:00,1.73196,1.73206,1.73191,1.73205,663700000.0
2005-12-26 18:53:00,1.73245,1.73245,1.732,1.732,523199999.0
2005-12-26 18:54:00,1.73195,1.73218,1.73195,1.73203,287700003.0
2005-12-26 18:55:00,1.73215,1.73252,1.73208,1.73252,652299997.0
2005-12-26 18:56:00,1.73261,1.73304,1.73243,1.73277,207100001.0
2005-12-26 18:57:00,1.73272,1.73289,1.73268,1.73284,413199998.0
2005-12-26 18:58:00,1.73286,1.73292,1.73274,1.73277,613599999.0
2005-12-26 18:59:00,1.73277,1.73295,1.73275,1.73283,487799999.0
2005-12-26 19:00:00,1.73295,1.73334,1.73295,1.73334,240699999.0
2005-12-26 19:01:00,1.73343,1.73344,1.73336,1.73339,91000000.0
2005-12-26 19:02:00,1.73341,1.73355,1.73339,1.73345,344299997.0
2005-12-26 19:03:00,1.73348,1.73348,1.73328,1.73328,640199997.0
2005-12-26 19:04:00,1.73338,1.73352,1.73333,1.73345,331199998.0
2005-12-26 19:05:00,1.73353,1.73353,1.73344,1.73353,194200000.0
2005-12-26 19:06:00,1.73353,1.73353,1.73335,1.73347,537700002.0
2005-12-26 19:07:00,1.73347,1.7335,1.73335,1.73338,302150000.0
2005-12-26 19:08:00,1.73341,1.73355,1.7334,1.73347,555849999.0
2005-12-26 19:09:00,1.73341,1.73341,1.73279,1.73289,328699997.0
2005-12-26 19:10:00,1.73288,1.73295,1.73277,1.73277,473000002.0
2005-12-26 19:11:00,1.7328,1.73286,1.73277,1.73278,196100001.0
2005-12-26 19:12:00,1.73278,1.73281,1.73272,1.73279,173649999.0
2005-12-26 19:13:00,1.73287,1.73293,1.73274,1.73277,431500002.0
2005-12-26 19:14:00,1.73272,1.73291,1.73272,1.73291,263800000.0
2005-12-26 19:15:00,1.73291,1.73291,1.73271,1.73273,374699999.0
2005-12-26 19:16:00,1.73278,1.73278,1.73271,1.73271,211699997.0
2005-12-26 19:17:00,1.73276,1.73309,1.73276,1.73303,177800000.0
2005-12-26 19:18:00,1.73301,1.73301,1.73276,1.73279,247670000.0
2005-12-26 19:19:00,1.73279,1.73313,1.73272,1.73313,273300002.0
2005-12-26 19:20:00,1.73316,1.73316,1.73281,1.73285,389900002.0
2005-12-26 19:21:00,1.73284,1.73299,1.73284,1.7329,375349995.0
2005-12-26 19:22:00,1.73292,1.73316,1.73286,1.7331,263700000.0
2005-12-26 19:23:00,1.73307,1.73319,1.73298,1.73314,428699996.0
2005-12-26 19:24:00,1.7332,1.7332,1.73288,1.73288,130100001.0
2005-12-26 19:25:00,1.73283,1.73299,1.73281,1.73288,84699999.0
2005-12-26 19:26:00,1.7329,1.73315,1.7329,1.73313,333300001.0
2005-12-26 19:27:00,1.73318,1.73323,1.73308,1.73319,485699998.0
2005-12-26 19:28:00,1.73318,1.73321,1.73304,1.7331,382299996.0
2005-12-26 19:29:00,1.73305,1.73318,1.73294,1.73294,299100000.0
2005-12-26 19:30:00,1.73295,1.73295,1.73247,1.7327,534900002.0
2005-12-26 19:31:00,1.73265,1.73297,1.73213,1.73279,268700000.0
2005-12-26 19:32:00,1.73285,1.73294,1.73254,1.73278,358700000.0
2005-12-26 19:33:00,1.73283,1.7332,1.73283,1.7332,317799998.0
2005-12-26 19:34:00,1.7331,1.73313,1.73287,1.73287,226750002.0
2005-12-26 19:35:00,1.7328,1.73313,1.73265,1.73288,400500000.0
2005-12-26 19:36:00,1.73282,1.7329,1.73272,1.73282,425000000.0
2005-12-26 19:37:00,1.73276,1.73291,1.73276,1.73281,306299997.0
2005-12-26 19:38:00,1.7328,1.73282,1.73272,1.73272,95700001.0
2005-12-26 19:39:00,1.73271,1.73281,1.73268,1.73281,134500000.0
2005-12-26 19:40:00,1.73282,1.733,1.73261,1.73278,380099998.0
2005-12-26 19:41:00,1.73275,1.73275,1.73252,1.73268,410999999.0
2005-12-26 19:42:00,1.7327,1.73294,1.73251,1.7327,261100000.0
2005-12-26 19:43:00,1.73262,1.73262,1.73252,1.73252,143900001.0
2005-12-26 19:44:00,1.7325,1.73264,1.73246,1.7325,420399998.0
2005-12-26 19:45:00,1.73259,1.73315,1.73259,1.73303,187800000.0
2005-12-26 19:46:00,1.73294,1.73294,1.73249,1.73286,231400000.0
2005-12-26 19:47:00,1.73281,1.73286,1.73251,1.73256,64800000.0
2005-12-26 19:48:00,1.73252,1.73262,1.73251,1.73258,273500000.0
2005-12-26 19:49:00,1.73267,1.73271,1.73264,1.73267,342300003.0
2005-12-26 19:50:00,1.73263,1.73271,1.73252,1.73252,389999998.0
2005-12-26 19:51:00,1.73252,1.73269,1.73252,1.73264,250599998.0
2005-12-26 19:52:00,1.7327,1.73316,1.7327,1.73299,151100000.0
2005-12-26 19:53:00,1.73298,1.73318,1.7329,1.73292,52500000.0
2005-12-26 19:54:00,1.73277,1.73285,1.73275,1.73279,288400001.0
2005-12-26 19:55:00,1.73275,1.73277,1.73263,1.73263,106900001.0
2005-12-26 19:56:00,1.73261,1.73279,1.73261,1.73279,288700001.0
2005-12-26 19:57:00,1.73277,1.73279,1.73263,1.73263,404300002.0
2005-12-26 19:58:00,1.73262,1.73311,1.73249,1.73258,368800000.0
2005-12-26 19:59:00,1.73284,1.73284,1.73243,1.73275,297499998.0
2005-12-26 20:00:00,1.73269,1.73276,1.73264,1.73267,198500001.0
2005-12-26 20:01:00,1.73267,1.7327,1.73256,1.73256,259799995.0
2005-12-26 20:02:00,1.73266,1.73277,1.73264,1.73264,169100001.0
2005-12-26 20:03:00,1.73262,1.73265,1.73255,1.7326,111400001.0
2005-12-26 20:04:00,1.73257,1.73257,1.7325,1.73256,237999997.0
2005-12-26 20:05:00,1.73256,1.7327,1.73256,1.7326,152800001.0
2005-12-26 20:06:00,1.73256,1.73291,1.73254,1.73254,258599999.0
2005-12-26 20:07:00,1.73251,1.73284,1.73251,1.73284,168900000.0
2005-12-26 20:08:00,1.73293,1.73293,1.73272,1.73277,333200002.0
2005-12-26 20:09:00,1.73269,1.73283,1.73268,1.73272,172700000.0
2005-12-26 20:10:00,1.73272,1.73292,1.73272,1.73284,85199999.0
2005-12-26 20:11:00,1.73293,1.73293,1.73284,1.73285,118199999.0
2005-12-26 20:12:00,1.73276,1.73281,1.73245,1.73267,502899998.0
2005-12-26 20:13:00,1.73261,1.73261,1.73227,1.73236,244199999.0
2005-12-26 20:14:00,1.73238,1.73242,1.7323,1.7323,153299998.0
2005-12-26 20:15:00,1.7323,1.73241,1.73229,1.73232,401199994.0
2005-12-26 20:16:00,1.73232,1.73274,1.73232,1.73272,141000000.0
2005-12-26 20:17:00,1.73272,1.73272,1.73256,1.73259,167600000.0
2005-12-26 20:18:00,1.73259,1.73263,1.73253,1.73259,158700001.0
2005-12-26 20:19:00,1.73261,1.73264,1.73254,1.73264,185799997.0
2005-12-26 20:20:00,1.73258,1.73268,1.73252,1.73252,214899998.0
2005-12-26 20:21:00,1.73253,1.73266,1.73253,1.73266,227800000.0
2005-12-26 20:22:00,1.73268,1.73268,1.7326,1.7326,109400000.0
2005-12-26 20:23:00,1.7326,1.73268,1.73253,1.73256,355900000.0
2005-12-26 20:24:00,1.73266,1.7335,1.73266,1.73328,100800000.0
2005-12-26 20:25:00,1.73312,1.73315,1.73262,1.73277,447400001.0
2005-12-26 20:26:00,1.73268,1.73275,1.7326,1.73262,423150000.0
2005-12-26 20:27:00,1.73267,1.73272,1.73264,1.7327,239299998.0
2005-12-26 20:28:00,1.73263,1.73277,1.73259,1.73268,230300000.0
2005-12-26 20:29:00,1.73266,1.7327,1.73249,1.73266,212000000.0
2005-12-26 20:30:00,1.73269,1.73276,1.73261,1.73266,896799999.0
2005-12-26 20:31:00,1.73258,1.73273,1.73258,1.7326,605150002.0
2005-12-26 20:32:00,1.73263,1.73323,1.73263,1.73282,642700007.0
2005-12-26 20:33:00,1.73281,1.73298,1.73275,1.73279,264200000.0
2005-12-26 20:34:00,1.73287,1.7329,1.73276,1.7328,128500000.0
2005-12-26 20:35:00,1.73282,1.73289,1.73276,1.73278,117300000.0
2005-12-26 20:36:00,1.73275,1.73287,1.73253,1.73272,214599998.0
2005-12-26 20:37:00,1.73272,1.73298,1.73272,1.73286,181200001.0
2005-12-26 20:38:00,1.73285,1.73292,1.73273,1.73279,317899998.0
2005-12-26 20:39:00,1.73281,1.73282,1.73252,1.73264,306570000.0
2005-12-26 20:40:00,1.73261,1.73279,1.73261,1.7327,130200001.0
2005-12-26 20:41:00,1.73263,1.73276,1.73259,1.73272,152000001.0
2005-12-26 20:42:00,1.73271,1.73271,1.73253,1.73253,40400002.0
2005-12-26 20:43:00,1.73255,1.73269,1.73253,1.7326,257699999.0
2005-12-26 20:44:00,1.7326,1.73274,1.7326,1.73274,361999999.0
2005-12-26 20:45:00,1.73282,1.73291,1.73262,1.73275,105100001.0
2005-12-26 20:46:00,1.73275,1.73289,1.73262,1.73274,173200003.0
2005-12-26 20:47:00,1.73267,1.73273,1.73258,1.73273,369200000.0
2005-12-26 20:48:00,1.73269,1.73269,1.73254,1.73264,224699996.0
2005-12-26 20:49:00,1.73264,1.73264,1.73251,1.73263,69800000.0
2005-12-26 20:50:00,1.73257,1.73271,1.73257,1.73271,481900002.0
2005-12-26 20:51:00,1.73267,1.7327,1.73251,1.73258,378299999.0
2005-12-26 20:52:00,1.73252,1.73265,1.73251,1.73264,249399999.0
2005-12-26 20:53:00,1.73256,1.73264,1.73249,1.73258,780600001.0
2005-12-26 20:54:00,1.7326,1.73269,1.73254,1.73257,271500004.0
2005-12-26 20:55:00,1.7326,1.73269,1.7326,1.73261,327800001.0
2005-12-26 20:56:00,1.73251,1.73262,1.73249,1.73258,468749999.0
2005-12-26 20:57:00,1.73262,1.73275,1.73259,1.73262,577299996.0
2005-12-26 20:58:00,1.73291,1.73291,1.73253,1.7326,185300000.0
2005-12-26 20:59:00,1.73258,1.73265,1.73247,1.7326,483900001.0
2005-12-26 21:00:00,1.73263,1.73286,1.73261,1.73277,361600000.0
2005-12-26 21:01:00,1.73267,1.73287,1.73253,1.73287,381999999.0
2005-12-26 21:02:00,1.7329,1.73303,1.73282,1.73303,230300002.0
2005-12-26 21:03:00,1.73297,1.73297,1.73284,1.73297,207199999.0
2005-12-26 21:04:00,1.73295,1.73296,1.73266,1.73266,124299999.0
2005-12-26 21:05:00,1.73263,1.73296,1.73252,1.73289,302899997.0
2005-12-26 21:06:00,1.73286,1.7329,1.73256,1.73287,239299997.0
2005-12-26 21:07:00,1.73289,1.73302,1.73283,1.73302,90400001.0
2005-12-26 21:08:00,1.73298,1.73298,1.73283,1.7329,108000001.0
2005-12-26 21:09:00,1.73283,1.73283,1.73252,1.73252,42200000.0
2005-12-26 21:10:00,1.73253,1.73253,1.73246,1.73253,98000000.0
2005-12-26 21:11:00,1.73259,1.73265,1.73257,1.73257,106900000.0
2005-12-26 21:12:00,1.73255,1.73262,1.73247,1.73247,90899998.0
2005-12-26 21:13:00,1.73242,1.73261,1.73242,1.73256,234299997.0
2005-12-26 21:14:00,1.73251,1.73259,1.73244,1.73248,324400000.0
2005-12-26 21:15:00,1.73261,1.73293,1.73258,1.73258,265669998.0
2005-12-26 21:16:00,1.73264,1.73294,1.73264,1.7329,83749999.0
2005-12-26 21:17:00,1.73288,1.73288,1.73268,1.73268,115899999.0
2005-12-26 21:18:00,1.73266,1.73272,1.73266,1.73268,27800000.0
2005-12-26 21:19:00,1.73274,1.73274,1.73264,1.73266,85699999.0
2005-12-26 21:20:00,1.73251,1.7327,1.73251,1.73269,303770003.0
2005-12-26 21:21:00,1.7327,1.7327,1.73259,1.7326,163900000.0
2005-12-26 21:22:00,1.73257,1.73262,1.73252,1.73252,185399999.0
2005-12-26 21:23:00,1.7326,1.73267,1.73256,1.73259,45600000.0
2005-12-26 21:24:00,1.73263,1.73303,1.73263,1.73264,189700000.0
2005-12-26 21:25:00,1.73264,1.73298,1.73253,1.73275,124600001.0
2005-12-26 21:26:00,1.73282,1.73283,1.73259,1.73263,77599999.0
2005-12-26 21:27:00,1.7326,1.73261,1.73255,1.7326,93699999.0
2005-12-26 21:28:00,1.73253,1.73267,1.7325,1.73267,203300002.0
2005-12-26 21:29:00,1.73258,1.73263,1.73258,1.73263,62100000.0
2005-12-26 21:30:00,1.73275,1.73284,1.73267,1.73284,80600000.0
2005-12-26 21:31:00,1.73277,1.73279,1.73266,1.73273,43900000.0
2005-12-26 21:32:00,1.73277,1.73285,1.73265,1.73283,273000001.0
2005-12-26 21:33:00,1.73282,1.73282,1.73262,1.7328,293500000.0
2005-12-26 21:34:00,1.73281,1.73281,1.73258,1.73258,304299998.0
2005-12-26 21:35:00,1.73265,1.73282,1.73265,1.73281,25000000.0
2005-12-26 21:36:00,1.73285,1.73338,1.73276,1.73338,74999999.0
2005-12-26 21:37:00,1.7334,1.7334,1.73309,1.73309,169400000.0
2005-12-26 21:38:00,1.73305,1.73314,1.733,1.733,130100001.0
2005-12-26 21:39:00,1.7329,1.73354,1.73281,1.73312,60500000.0
2005-12-26 21:40:00,1.7334,1.73343,1.73253,1.73253,133199999.0
2005-12-26 21:41:00,1.73255,1.73285,1.73243,1.73285,148000001.0
2005-12-26 21:42:00,1.73267,1.73314,1.73267,1.73314,117900000.0
2005-12-26 21:43:00,1.7331,1.7331,1.73278,1.73278,98800000.0
2005-12-26 21:44:00,1.73276,1.73282,1.73276,1.73281,153600000.0
2005-12-26 21:45:00,1.7328,1.7328,1.73267,1.73275,91100002.0
2005-12-26 21:46:00,1.73275,1.73284,1.73275,1.73277,112700000.0
2005-12-26 21:47:00,1.73277,1.73287,1.73273,1.73283,257899999.0
2005-12-26 21:48:00,1.73271,1.73276,1.73263,1.73276,126200000.0
2005-12-26 21:49:00,1.73274,1.73276,1.73268,1.7327,34900000.0
2005-12-26 21:50:00,1.73281,1.73303,1.73281,1.73303,32100001.0
2005-12-26 21:51:00,1.73308,1.7331,1.73261,1.7331,194700002.0
2005-12-26 21:52:00,1.73315,1.73315,1.73279,1.73279,78199999.0
2005-12-26 21:54:00,1.73276,1.73282,1.73275,1.73275,102600000.0
2005-12-26 21:55:00,1.73275,1.73287,1.73251,1.73253,248399998.0
2005-12-26 21:56:00,1.73252,1.73259,1.73248,1.73253,63300001.0
2005-12-26 21:57:00,1.73264,1.73264,1.73251,1.73251,100499999.0
2005-12-26 21:58:00,1.73249,1.73257,1.73242,1.73257,90899999.0
2005-12-26 22:00:00,1.7326,1.73285,1.73247,1.73285,140499999.0
2005-12-26 22:01:00,1.73286,1.73294,1.73275,1.73294,101000001.0
2005-12-26 22:02:00,1.7329,1.73294,1.73255,1.73259,165199997.0
2005-12-26 22:03:00,1.73255,1.73285,1.73255,1.73285,72399999.0
2005-12-26 22:04:00,1.73282,1.7329,1.73256,1.73265,361699999.0
2005-12-26 22:05:00,1.73258,1.73275,1.73245,1.73275,161400000.0
2005-12-26 22:06:00,1.73272,1.73272,1.7326,1.73267,23400000.0
2005-12-26 22:07:00,1.73278,1.73283,1.73273,1.73273,61100001.0
2005-12-26 22:08:00,1.73268,1.73275,1.73264,1.73275,55899998.0
2005-12-26 22:09:00,1.73273,1.73273,1.73267,1.73267,50000000.0
2005-12-26 22:10:00,1.73269,1.73279,1.73264,1.73276,117900002.0
2005-12-26 22:11:00,1.73268,1.73285,1.73263,1.73285,58100000.0
2005-12-26 22:12:00,1.73287,1.73287,1.7327,1.73277,147600001.0
2005-12-26 22:13:00,1.73282,1.73287,1.73282,1.73283,69999997.0
2005-12-26 22:14:00,1.73282,1.73284,1.73275,1.73275,98399998.0
2005-12-26 22:15:00,1.73278,1.73293,1.73273,1.73284,236699998.0
2005-12-26 22:16:00,1.73281,1.73283,1.73251,1.7327,364100002.0
2005-12-26 22:17:00,1.7328,1.73293,1.73273,1.73281,52100000.0
2005-12-26 22:18:00,1.73285,1.73285,1.73256,1.73256,121499997.0
2005-12-26 22:19:00,1.73253,1.73274,1.7325,1.73274,74499999.0
2005-12-26 22:20:00,1.73301,1.7331,1.73264,1.73264,57200000.0
2005-12-26 22:21:00,1.73263,1.73268,1.7326,1.73264,84000000.0
2005-12-26 22:22:00,1.73265,1.73278,1.73265,1.73265,94500001.0
2005-12-26 22:23:00,1.73264,1.73271,1.7325,1.7325,126800000.0
2005-12-26 22:24:00,1.73254,1.73277,1.73254,1.73267,39300001.0
2005-12-26 22:25:00,1.7328,1.73352,1.7328,1.73338,181500000.0
2005-12-26 22:26:00,1.73342,1.73343,1.7331,1.7331,50700000.0
2005-12-26 22:27:00,1.73299,1.73381,1.73299,1.73381,52999999.0
2005-12-26 22:28:00,1.73391,1.73391,1.73352,1.73359,74900001.0
2005-12-26 22:29:00,1.73358,1.7336,1.73344,1.73353,214200000.0
2005-12-26 22:30:00,1.73346,1.73348,1.73339,1.73344,84999999.0
2005-12-26 22:31:00,1.73341,1.73341,1.73305,1.73312,62900000.0
2005-12-26 22:32:00,1.73312,1.73316,1.73298,1.73298,269699998.0
2005-12-26 22:33:00,1.73296,1.73307,1.73296,1.73296,120000000.0
2005-12-26 22:34:00,1.73297,1.73313,1.73297,1.733,125299998.0
2005-12-26 22:35:00,1.73298,1.73298,1.73292,1.73294,47699999.0
2005-12-26 22:36:00,1.733,1.73302,1.73274,1.73274,47300000.0
2005-12-26 22:37:00,1.73267,1.73273,1.73266,1.73269,135199999.0
2005-12-26 22:38:00,1.7327,1.7327,1.73258,1.73267,72599998.0
2005-12-26 22:39:00,1.73265,1.73342,1.73262,1.73342,110399997.0
2005-12-26 22:40:00,1.73364,1.73376,1.73364,1.73371,75599999.0
2005-12-26 22:41:00,1.73372,1.73374,1.73337,1.73349,71699999.0
2005-12-26 22:42:00,1.73348,1.73348,1.73334,1.7334,55550001.0
2005-12-26 22:43:00,1.73328,1.73333,1.73324,1.73327,128299998.0
2005-12-26 22:44:00,1.73332,1.73343,1.73332,1.73341,178999998.0
2005-12-26 22:45:00,1.7334,1.73341,1.73335,1.73337,69800000.0
2005-12-26 22:46:00,1.7332,1.73354,1.73304,1.73334,54399999.0
2005-12-26 22:47:00,1.73325,1.73325,1.7327,1.7327,110500000.0
2005-12-26 22:48:00,1.73259,1.73261,1.73257,1.73257,24400000.0
2005-12-26 22:49:00,1.73259,1.73259,1.73246,1.73246,34800000.0
2005-12-26 22:50:00,1.73257,1.7329,1.73257,1.7328,63750000.0
2005-12-26 22:51:00,1.73274,1.73274,1.73253,1.73261,101099999.0
2005-12-26 22:52:00,1.73267,1.73268,1.73256,1.73256,73400001.0
2005-12-26 22:53:00,1.73268,1.73278,1.73249,1.73268,32200000.0
2005-12-26 22:54:00,1.7326,1.73261,1.73253,1.73261,98800001.0
2005-12-26 22:55:00,1.73283,1.73323,1.73283,1.73323,28100000.0
2005-12-26 22:56:00,1.73325,1.73325,1.73275,1.73275,60500000.0
2005-12-26 22:57:00,1.7329,1.73295,1.73278,1.73278,88699998.0
2005-12-26 22:58:00,1.73282,1.73292,1.73259,1.7327,93800000.0
2005-12-26 22:59:00,1.73267,1.73267,1.73243,1.73246,102899999.0
2005-12-26 23:00:00,1.73244,1.73244,1.73233,1.73235,71000000.0
2005-12-26 23:01:00,1.73304,1.73321,1.73304,1.73315,81899999.0
2005-12-26 23:02:00,1.73325,1.73325,1.73258,1.73262,82499999.0
2005-12-26 23:03:00,1.73257,1.73264,1.73253,1.73264,99199999.0
2005-12-26 23:04:00,1.73272,1.73301,1.73272,1.73301,39300000.0
2005-12-26 23:05:00,1.73308,1.73315,1.73308,1.73315,18500000.0
2005-12-26 23:06:00,1.73294,1.73294,1.73239,1.73247,26400000.0
2005-12-26 23:07:00,1.73252,1.7328,1.73252,1.7327,67600001.0
2005-12-26 23:08:00,1.73262,1.73269,1.73262,1.73264,37400000.0
2005-12-26 23:09:00,1.73265,1.73269,1.73262,1.73262,26100000.0
2005-12-26 23:10:00,1.73258,1.73266,1.73249,1.73263,104900000.0
2005-12-26 23:11:00,1.7327,1.73292,1.73262,1.73292,72700000.0
2005-12-26 23:12:00,1.73302,1.7331,1.73285,1.73287,81199998.0
2005-12-26 23:13:00,1.73289,1.73298,1.73256,1.73298,64400000.0
2005-12-26 23:14:00,1.73295,1.73299,1.73277,1.73289,138399999.0
2005-12-26 23:15:00,1.73288,1.73335,1.73288,1.73335,11400000.0
2005-12-26 23:16:00,1.73348,1.73348,1.73342,1.73342,42600001.0
2005-12-26 23:17:00,1.73333,1.73346,1.73333,1.73345,68200000.0
2005-12-26 23:18:00,1.73343,1.73343,1.73324,1.73335,65400001.0
2005-12-26 23:19:00,1.7333,1.73332,1.73295,1.73295,100000001.0
2005-12-26 23:20:00,1.73298,1.73298,1.73283,1.73283,73700000.0
2005-12-26 23:21:00,1.73286,1.7329,1.73265,1.7329,57400001.0
2005-12-26 23:22:00,1.73278,1.73278,1.73256,1.73265,43700000.0
2005-12-26 23:23:00,1.73272,1.73356,1.73272,1.73356,65000000.0
2005-12-26 23:24:00,1.73348,1.73348,1.73303,1.73303,94199998.0
2005-12-26 23:25:00,1.73302,1.73304,1.73271,1.73279,168900002.0
2005-12-26 23:26:00,1.73278,1.73278,1.73258,1.73266,24200000.0
2005-12-26 23:27:00,1.73259,1.7327,1.73259,1.73266,85400000.0
2005-12-26 23:28:00,1.73278,1.73356,1.73278,1.73354,79700000.0
2005-12-26 23:29:00,1.73349,1.7336,1.73345,1.73345,76800002.0
2005-12-26 23:30:00,1.73343,1.73343,1.73307,1.7331,107200000.0
2005-12-26 23:31:00,1.73299,1.73299,1.73259,1.73259,67400001.0
2005-12-26 23:32:00,1.73258,1.73272,1.73258,1.73268,59600000.0
2005-12-26 23:33:00,1.73282,1.73291,1.73263,1.73263,91799999.0
2005-12-26 23:34:00,1.73266,1.73289,1.73266,1.73286,46500000.0
2005-12-26 23:35:00,1.73282,1.73284,1.73268,1.73278,53600000.0
2005-12-26 23:36:00,1.73274,1.73288,1.73256,1.73276,35900000.0
2005-12-26 23:37:00,1.73287,1.7329,1.73257,1.73257,81400001.0
2005-12-26 23:38:00,1.73254,1.73334,1.73254,1.73334,42400000.0
2005-12-26 23:39:00,1.73317,1.73317,1.73268,1.73283,31300000.0
2005-12-26 23:40:00,1.73281,1.73281,1.73267,1.73275,69700000.0
2005-12-26 23:41:00,1.7328,1.7328,1.73259,1.7328,102400001.0
2005-12-26 23:42:00,1.73293,1.73318,1.73293,1.7331,81999999.0
2005-12-26 23:43:00,1.73312,1.73333,1.73312,1.73333,64099999.0
2005-12-26 23:44:00,1.73317,1.73317,1.73292,1.73292,23700000.0
2005-12-26 23:45:00,1.73278,1.7329,1.73269,1.7328,95300001.0
2005-12-26 23:46:00,1.73282,1.73288,1.73274,1.73274,56499999.0
2005-12-26 23:47:00,1.73282,1.73313,1.73276,1.73313,45950000.0
2005-12-26 23:48:00,1.73302,1.73302,1.73253,1.7326,51500000.0
2005-12-26 23:49:00,1.73275,1.73281,1.73262,1.73262,71600001.0
2005-12-26 23:50:00,1.73267,1.73286,1.73267,1.7328,88899999.0
2005-12-26 23:51:00,1.7327,1.73279,1.7326,1.73268,34400000.0
2005-12-26 23:52:00,1.73269,1.73283,1.73235,1.7326,89100001.0
2005-12-26 23:53:00,1.73258,1.73258,1.73249,1.73252,43400000.0
2005-12-26 23:54:00,1.73268,1.73343,1.73268,1.73335,57899999.0
2005-12-26 23:55:00,1.73326,1.73326,1.73271,1.73271,70700000.0
2005-12-26 23:56:00,1.7327,1.7328,1.73261,1.73261,77000002.0
2005-12-26 23:57:00,1.73258,1.73282,1.73254,1.73269,79799999.0
2005-12-26 23:58:00,1.73262,1.73262,1.73251,1.73251,9900000.0
2005-12-26 23:59:00,1.7325,1.73277,1.7325,1.73277,48300001.0
2005-12-27 00:00:00,1.73281,1.73287,1.73271,1.73286,72399998.0
2005-12-27 00:01:00,1.73293,1.73297,1.73293,1.73297,11100000.0
2005-12-27 00:02:00,1.73297,1.73297,1.73293,1.73293,13300000.0
2005-12-27 00:03:00,1.73292,1.73302,1.73288,1.73297,106400001.0
2005-12-27 00:04:00,1.73289,1.73296,1.73289,1.73296,28900000.0
2005-12-27 00:05:00,1.7331,1.73332,1.7331,1.73316,26500000.0
2005-12-27 00:06:00,1.73342,1.73358,1.73342,1.73358,11900000.0
2005-12-27 00:07:00,1.73365,1.73365,1.73353,1.73358,82000000.0
2005-12-27 00:08:00,1.73359,1.73363,1.73333,1.73333,56900000.0
2005-12-27 00:09:00,1.73341,1.73348,1.73329,1.7333,50600000.0
2005-12-27 00:10:00,1.73332,1.73349,1.73303,1.73327,92200001.0
2005-12-27 00:11:00,1.73323,1.73356,1.73316,1.73356,74600000.0
2005-12-27 00:12:00,1.73361,1.73361,1.73357,1.73358,22000001.0
2005-12-27 00:13:00,1.7336,1.73364,1.73327,1.73327,49400001.0
2005-12-27 00:14:00,1.73322,1.73339,1.73315,1.73339,57100000.0
2005-12-27 00:15:00,1.73343,1.73343,1.73323,1.73329,45800000.0
2005-12-27 00:16:00,1.7333,1.7333,1.73292,1.73292,23999999.0
2005-12-27 00:17:00,1.73281,1.7329,1.73273,1.73273,64300000.0
2005-12-27 00:18:00,1.73263,1.7328,1.73263,1.7328,52200001.0
2005-12-27 00:19:00,1.7329,1.733,1.7329,1.73292,41200000.0
2005-12-27 00:20:00,1.73293,1.73323,1.73276,1.73323,82999997.0
2005-12-27 00:21:00,1.73328,1.73332,1.73323,1.73328,54700000.0
2005-12-27 00:22:00,1.73327,1.73342,1.73327,1.73342,39499999.0
2005-12-27 00:23:00,1.73331,1.73339,1.73324,1.73334,107000000.0
2005-12-27 00:24:00,1.73328,1.7333,1.73323,1.7333,53000000.0
2005-12-27 00:25:00,1.73331,1.73338,1.73317,1.7332,52100000.0
2005-12-27 00:26:00,1.7333,1.73339,1.7333,1.73338,28200000.0
2005-12-27 00:27:00,1.73329,1.73339,1.73329,1.73337,73899999.0
2005-12-27 00:28:00,1.73343,1.73343,1.73325,1.73336,35500000.0
2005-12-27 00:29:00,1.73336,1.73346,1.73328,1.7333,42700000.0
2005-12-27 00:30:00,1.73332,1.73333,1.73332,1.73333,43200000.0
2005-12-27 00:31:00,1.73333,1.73333,1.73322,1.73322,29800000.0
2005-12-27 00:32:00,1.73307,1.7332,1.73303,1.73316,46300000.0
2005-12-27 00:33:00,1.73322,1.73328,1.73322,1.73328,37400000.0
2005-12-27 00:34:00,1.73328,1.73337,1.73316,1.7333,71300000.0
2005-12-27 00:35:00,1.73313,1.73313,1.7329,1.7329,95100002.0
2005-12-27 00:36:00,1.73285,1.73293,1.73275,1.73282,29000000.0
2005-12-27 00:37:00,1.73274,1.73291,1.73274,1.73291,47700002.0
2005-12-27 00:38:00,1.73284,1.73284,1.73278,1.73278,14300000.0
2005-12-27 00:39:00,1.73277,1.73289,1.73273,1.73273,65800000.0
2005-12-27 00:40:00,1.73287,1.73287,1.73275,1.73285,56699999.0
2005-12-27 00:41:00,1.73278,1.73291,1.73277,1.73287,60500000.0
2005-12-27 00:42:00,1.73278,1.73284,1.73268,1.73284,77800001.0
2005-12-27 00:43:00,1.73281,1.73281,1.73268,1.7328,57800001.0
2005-12-27 00:44:00,1.7329,1.73292,1.7328,1.73281,24700000.0
2005-12-27 00:45:00,1.73283,1.73293,1.73281,1.73288,71300001.0
2005-12-27 00:46:00,1.73316,1.73316,1.73175,1.73175,105600001.0
2005-12-27 00:47:00,1.7316,1.73165,1.73157,1.73162,47200000.0
2005-12-27 00:48:00,1.7316,1.73162,1.73155,1.73162,24300000.0
2005-12-27 00:49:00,1.7316,1.73165,1.7316,1.73163,42300001.0
2005-12-27 00:50:00,1.73165,1.73165,1.7316,1.7316,5200000.0
2005-12-27 00:51:00,1.73165,1.73165,1.73165,1.73165,42900001.0
2005-12-27 00:52:00,1.73165,1.73165,1.7316,1.73165,18900000.0
2005-12-27 00:53:00,1.73157,1.73159,1.73145,1.73145,68499999.0
2005-12-27 00:54:00,1.7315,1.73155,1.7315,1.73155,35600000.0
2005-12-27 00:55:00,1.7315,1.73155,1.7315,1.73152,82300001.0
2005-12-27 00:56:00,1.7315,1.7315,1.7315,1.7315,64799999.0
2005-12-27 00:57:00,1.73158,1.73158,1.7315,1.7315,32200000.0
2005-12-27 00:58:00,1.73147,1.73155,1.73145,1.7315,115400000.0
2005-12-27 00:59:00,1.73155,1.73157,1.73142,1.7315,63599999.0
2005-12-27 01:00:00,1.73148,1.73155,1.73148,1.73155,23199999.0
2005-12-27 01:01:00,1.7315,1.73157,1.7315,1.73157,48399999.0
2005-12-27 01:02:00,1.73158,1.73165,1.73155,1.73155,43900001.0
2005-12-27 01:03:00,1.73165,1.73165,1.73155,1.73165,49300000.0
2005-12-27 01:04:00,1.73164,1.73175,1.73164,1.73168,44400001.0
2005-12-27 01:05:00,1.73175,1.73175,1.73165,1.7317,113699997.0
2005-12-27 01:06:00,1.7317,1.73175,1.7317,1.7317,15000000.0
2005-12-27 01:07:00,1.73164,1.73164,1.73143,1.73143,20000000.0
2005-12-27 01:08:00,1.7314,1.73145,1.7314,1.73145,29700000.0
2005-12-27 01:09:00,1.7314,1.73145,1.7314,1.73145,68600001.0
2005-12-27 01:10:00,1.73142,1.73142,1.73132,1.73132,39499999.0
2005-12-27 01:11:00,1.73133,1.73133,1.73122,1.73131,48900000.0
2005-12-27 01:12:00,1.73123,1.73131,1.73121,1.73127,34500000.0
2005-12-27 01:13:00,1.73138,1.73138,1.73138,1.73138,26200001.0
2005-12-27 01:14:00,1.73133,1.73133,1.73129,1.73133,34000000.0
2005-12-27 01:15:00,1.7313,1.73135,1.73123,1.73135,99100000.0
2005-12-27 01:16:00,1.7313,1.7313,1.73096,1.73096,32600000.0
2005-12-27 01:17:00,1.7309,1.73095,1.73085,1.7309,81299998.0
2005-12-27 01:18:00,1.73095,1.73095,1.7309,1.73095,52600000.0
2005-12-27 01:19:00,1.73088,1.7309,1.73088,1.7309,22900001.0
2005-12-27 01:20:00,1.7309,1.73095,1.7309,1.73095,11100000.0
2005-12-27 01:21:00,1.73085,1.7309,1.73085,1.7309,31500000.0
2005-12-27 01:22:00,1.73082,1.7309,1.73082,1.7309,38100000.0
2005-12-27 01:23:00,1.7309,1.73095,1.7309,1.73095,12000000.0
2005-12-27 01:24:00,1.7309,1.73095,1.7309,1.73092,69300001.0
2005-12-27 01:25:00,1.73092,1.73095,1.73085,1.7309,37300001.0
2005-12-27 01:26:00,1.73095,1.73095,1.7309,1.73095,20900000.0
2005-12-27 01:27:00,1.7309,1.73097,1.7309,1.73097,114700002.0
2005-12-27 01:28:00,1.73087,1.73087,1.73064,1.73064,39200001.0
2005-12-27 01:29:00,1.73079,1.73088,1.73079,1.73083,47900000.0
2005-12-27 01:30:00,1.73081,1.73081,1.73065,1.73065,29400000.0
2005-12-27 01:31:00,1.73072,1.73075,1.7307,1.7307,44100002.0
2005-12-27 01:32:00,1.73067,1.73075,1.73067,1.73075,27600000.0
2005-12-27 01:33:00,1.73075,1.73078,1.73068,1.73075,90499998.0
2005-12-27 01:34:00,1.7306,1.7306,1.73017,1.73026,36000001.0
2005-12-27 01:35:00,1.73022,1.73025,1.73022,1.73023,55000000.0
2005-12-27 01:36:00,1.73028,1.73041,1.73028,1.73041,48400002.0
2005-12-27 01:37:00,1.73055,1.73074,1.73048,1.73048,66099999.0
2005-12-27 01:38:00,1.73038,1.73044,1.73024,1.73024,11300000.0
2005-12-27 01:39:00,1.73025,1.73025,1.7302,1.73025,36100000.0
2005-12-27 01:40:00,1.73022,1.73022,1.7302,1.7302,21499999.0
2005-12-27 01:41:00,1.73025,1.73025,1.73012,1.7302,56450000.0
2005-12-27 01:42:00,1.73031,1.73103,1.73031,1.73103,95499999.0
2005-12-27 01:43:00,1.7311,1.73115,1.7311,1.73115,11200000.0
2005-12-27 01:44:00,1.73103,1.73109,1.73082,1.73102,78300000.0
2005-12-27 01:45:00,1.73115,1.73115,1.7311,1.7311,43699999.0
2005-12-27 01:46:00,1.7311,1.7311,1.73107,1.7311,74400000.0
2005-12-27 01:47:00,1.73115,1.73115,1.7311,1.7311,7600000.0
2005-12-27 01:48:00,1.7311,1.73115,1.73105,1.73115,63299998.0
2005-12-27 01:49:00,1.73112,1.73117,1.73112,1.73117,21200000.0
2005-12-27 01:50:00,1.73128,1.73128,1.73122,1.73122,5950000.0
2005-12-27 01:51:00,1.73139,1.73171,1.73139,1.7317,67000000.0
2005-12-27 01:52:00,1.73165,1.73165,1.73144,1.73144,46200000.0
2005-12-27 01:53:00,1.73136,1.73139,1.73136,1.73139,7800000.0
2005-12-27 01:54:00,1.73128,1.7314,1.73128,1.73138,76200000.0
2005-12-27 01:55:00,1.7313,1.7313,1.73109,1.73109,25400000.0
2005-12-27 01:56:00,1.73083,1.73083,1.73046,1.73062,68400002.0
2005-12-27 01:57:00,1.73062,1.73062,1.73048,1.73057,28800001.0
2005-12-27 01:58:00,1.7304,1.7304,1.73005,1.73039,64050001.0
2005-12-27 01:59:00,1.7305,1.7305,1.73047,1.7305,45900000.0
2005-12-27 02:00:00,1.73042,1.73075,1.73028,1.73037,88799999.0
2005-12-27 02:01:00,1.73017,1.73025,1.73004,1.73012,56500000.0
2005-12-27 02:02:00,1.7304,1.73081,1.7304,1.73043,49900000.0
2005-12-27 02:03:00,1.73025,1.73056,1.73011,1.73056,23200000.0
2005-12-27 02:04:00,1.73045,1.73085,1.7302,1.73027,89900000.0
2005-12-27 02:05:00,1.73018,1.73032,1.73018,1.73032,25200000.0
2005-12-27 02:06:00,1.73035,1.73035,1.73027,1.73035,51599999.0
2005-12-27 02:07:00,1.73039,1.73051,1.73039,1.73051,67399999.0
2005-12-27 02:08:00,1.73052,1.73061,1.73052,1.73052,41800000.0
2005-12-27 02:09:00,1.7306,1.7308,1.7306,1.73065,30600000.0
2005-12-27 02:10:00,1.73062,1.73062,1.73049,1.73051,46100000.0
2005-12-27 02:11:00,1.73053,1.73053,1.73032,1.73044,108700000.0
2005-12-27 02:12:00,1.7304,1.73045,1.73035,1.73035,65400000.0
2005-12-27 02:13:00,1.7304,1.73045,1.73032,1.7304,96000002.0
2005-12-27 02:14:00,1.73043,1.73049,1.73036,1.73043,49750000.0
2005-12-27 02:15:00,1.73047,1.73053,1.73041,1.73053,20800000.0
2005-12-27 02:16:00,1.73055,1.73055,1.7305,1.7305,62399998.0
2005-12-27 02:17:00,1.7305,1.7305,1.73039,1.73047,38250000.0
2005-12-27 02:18:00,1.7305,1.73063,1.73046,1.73063,102900001.0
2005-12-27 02:19:00,1.73056,1.7307,1.73047,1.7307,64800000.0
2005-12-27 02:20:00,1.73075,1.73075,1.73065,1.73075,49500000.0
2005-12-27 02:21:00,1.73072,1.73072,1.73046,1.73046,44800000.0
2005-12-27 02:22:00,1.73035,1.73049,1.73035,1.73037,66599999.0
2005-12-27 02:23:00,1.7304,1.73045,1.73037,1.7304,36399999.0
2005-12-27 02:24:00,1.7304,1.73045,1.7304,1.7304,34600000.0
2005-12-27 02:25:00,1.73033,1.73045,1.73033,1.7304,12700000.0
2005-12-27 02:26:00,1.7304,1.73045,1.73027,1.7304,83600000.0
2005-12-27 02:27:00,1.73035,1.73045,1.73035,1.73045,75500002.0
2005-12-27 02:28:00,1.73035,1.73045,1.73035,1.73045,11000000.0
2005-12-27 02:29:00,1.73042,1.73045,1.73035,1.73045,58299999.0
2005-12-27 02:30:00,1.73036,1.73036,1.73007,1.73007,61900000.0
2005-12-27 02:31:00,1.73005,1.73005,1.72975,1.72975,32099999.0
2005-12-27 02:32:00,1.72995,1.73003,1.72985,1.73003,92800001.0
2005-12-27 02:33:00,1.73006,1.73006,1.72982,1.7299,30300000.0
2005-12-27 02:34:00,1.72989,1.72999,1.72986,1.72987,61800002.0
2005-12-27 02:35:00,1.72988,1.7299,1.72988,1.7299,32499999.0
2005-12-27 02:36:00,1.72995,1.73009,1.72995,1.73,81000001.0
2005-12-27 02:37:00,1.73007,1.73007,1.73005,1.73005,11500000.0
2005-12-27 02:38:00,1.72995,1.73003,1.72993,1.73003,43000000.0
2005-12-27 02:39:00,1.73003,1.73003,1.72994,1.72996,38600000.0
2005-12-27 02:40:00,1.7299,1.7299,1.7299,1.7299,41700000.0
2005-12-27 02:41:00,1.7299,1.72995,1.7299,1.7299,61899999.0
2005-12-27 02:42:00,1.72993,1.73003,1.72992,1.73003,49800000.0
2005-12-27 02:43:00,1.72996,1.72997,1.72992,1.72992,21500000.0
2005-12-27 02:44:00,1.72985,1.73003,1.72985,1.73003,119599998.0
2005-12-27 02:45:00,1.72997,1.72998,1.72989,1.72994,58500000.0
2005-12-27 02:46:00,1.72996,1.73,1.72986,1.7299,52000000.0
2005-12-27 02:47:00,1.72995,1.72995,1.7299,1.7299,11900000.0
2005-12-27 02:48:00,1.72984,1.73007,1.72973,1.73007,85999999.0
2005-12-27 02:49:00,1.73008,1.7301,1.72995,1.73,84999999.0
2005-12-27 02:50:00,1.72996,1.72999,1.72996,1.72999,7100000.0
2005-12-27 02:51:00,1.72985,1.72995,1.72982,1.72995,75600000.0
2005-12-27 02:52:00,1.72989,1.72989,1.72978,1.72978,36900000.0
2005-12-27 02:53:00,1.72978,1.72985,1.72978,1.72985,35900000.0
2005-12-27 02:54:00,1.72985,1.72988,1.7298,1.72985,74500001.0
2005-12-27 02:55:00,1.72991,1.72994,1.72991,1.72994,2700000.0
2005-12-27 02:56:00,1.73013,1.73013,1.72992,1.72992,41600000.0
2005-12-27 02:57:00,1.72992,1.72992,1.72978,1.72978,92600002.0
2005-12-27 02:58:00,1.72982,1.72985,1.72977,1.72985,63799999.0
2005-12-27 02:59:00,1.72984,1.72987,1.72976,1.72987,60099999.0
2005-12-27 03:00:00,1.72982,1.72992,1.72982,1.72989,31100000.0
2005-12-27 03:01:00,1.7299,1.72992,1.72982,1.72988,95500002.0
2005-12-27 03:02:00,1.72986,1.73,1.72986,1.72992,55900001.0
2005-12-27 03:03:00,1.72995,1.72995,1.72985,1.72993,73399999.0
2005-12-27 03:04:00,1.72995,1.72995,1.7299,1.72993,40050000.0
2005-12-27 03:05:00,1.72987,1.72995,1.72987,1.7299,67599999.0
2005-12-27 03:06:00,1.72984,1.72999,1.72979,1.72985,113900000.0
2005-12-27 03:07:00,1.7299,1.72995,1.7299,1.7299,20200000.0
2005-12-27 03:08:00,1.72995,1.72995,1.72995,1.72995,45599998.0
2005-12-27 03:09:00,1.72995,1.72995,1.72985,1.72995,22400000.0
2005-12-27 03:10:00,1.73004,1.73024,1.73004,1.73012,41600000.0
2005-12-27 03:11:00,1.73013,1.73024,1.73007,1.73024,69800000.0
2005-12-27 03:12:00,1.73027,1.73045,1.73027,1.73045,69600000.0
2005-12-27 03:13:00,1.7305,1.73054,1.73044,1.7305,58400000.0
2005-12-27 03:14:00,1.73052,1.73063,1.73052,1.73058,40400000.0
2005-12-27 03:15:00,1.73082,1.73083,1.73082,1.73083,5400000.0
2005-12-27 03:16:00,1.73109,1.73109,1.73072,1.73073,95400000.0
2005-12-27 03:17:00,1.73072,1.73079,1.73072,1.73076,73200000.0
2005-12-27 03:18:00,1.73074,1.73087,1.73074,1.73077,34699999.0
2005-12-27 03:19:00,1.73066,1.73078,1.73066,1.73071,52999999.0
2005-12-27 03:20:00,1.73075,1.73075,1.7307,1.7307,34799999.0
2005-12-27 03:21:00,1.73072,1.73078,1.73056,1.73058,90700000.0
2005-12-27 03:22:00,1.73057,1.73057,1.73045,1.73045,26800000.0
2005-12-27 03:23:00,1.73045,1.73045,1.73042,1.73042,16600000.0
2005-12-27 03:24:00,1.7305,1.73055,1.7305,1.73055,6000000.0
2005-12-27 03:25:00,1.73052,1.7306,1.73052,1.73053,33600000.0
2005-12-27 03:26:00,1.73061,1.73091,1.73061,1.73078,30200000.0
2005-12-27 03:27:00,1.73073,1.7308,1.73068,1.73068,43700000.0
2005-12-27 03:28:00,1.73067,1.73067,1.73042,1.73042,36300001.0
2005-12-27 03:29:00,1.73053,1.73053,1.73052,1.73052,20800000.0
2005-12-27 03:30:00,1.73061,1.73061,1.73054,1.73054,12300000.0
2005-12-27 03:31:00,1.73056,1.73061,1.73056,1.73061,4000000.0
2005-12-27 03:32:00,1.73063,1.73063,1.73054,1.73057,17800000.0
2005-12-27 03:33:00,1.73052,1.73054,1.73052,1.73054,10700000.0
2005-12-27 03:34:00,1.7306,1.7306,1.73055,1.73055,21500000.0
2005-12-27 03:35:00,1.73064,1.73066,1.73064,1.73066,17600000.0
2005-12-27 03:36:00,1.73066,1.73075,1.73062,1.73062,52800000.0
2005-12-27 03:37:00,1.73065,1.73065,1.7306,1.7306,10800000.0
2005-12-27 03:38:00,1.7306,1.73068,1.73055,1.73055,65200001.0
2005-12-27 03:39:00,1.73061,1.73074,1.73061,1.7307,82100000.0
2005-12-27 03:40:00,1.73073,1.73073,1.73061,1.73073,37000000.0
2005-12-27 03:41:00,1.73064,1.73064,1.73052,1.73052,16500000.0
2005-12-27 03:42:00,1.73046,1.73057,1.73046,1.73055,85300002.0
2005-12-27 03:43:00,1.73054,1.73054,1.73053,1.73053,49200000.0
2005-12-27 03:44:00,1.73057,1.73063,1.73057,1.73063,9200000.0
2005-12-27 03:45:00,1.73068,1.73075,1.73067,1.73075,51699999.0
2005-12-27 03:46:00,1.7307,1.73077,1.73065,1.73065,48400000.0
2005-12-27 03:47:00,1.7307,1.73075,1.73067,1.73075,53800000.0
2005-12-27 03:48:00,1.7307,1.73075,1.73065,1.73075,66200000.0
2005-12-27 03:49:00,1.7307,1.73075,1.73065,1.73075,28200001.0
2005-12-27 03:50:00,1.7307,1.7307,1.73068,1.73068,5100000.0
2005-12-27 03:51:00,1.7307,1.73075,1.7307,1.7307,71800000.0
2005-12-27 03:52:00,1.73075,1.73075,1.7307,1.73075,22200000.0
2005-12-27 03:53:00,1.7307,1.73075,1.7307,1.73075,70699999.0
2005-12-27 03:54:00,1.73075,1.73075,1.73067,1.73067,59650001.0
2005-12-27 03:55:00,1.7307,1.73075,1.7307,1.73075,27000000.0
2005-12-27 03:56:00,1.73073,1.73073,1.73054,1.73057,11200000.0
2005-12-27 03:57:00,1.73047,1.7305,1.73047,1.7305,66099999.0
2005-12-27 03:58:00,1.73048,1.73051,1.73038,1.73038,33800000.0
2005-12-27 03:59:00,1.73035,1.73048,1.73035,1.73045,57300000.0
2005-12-27 04:00:00,1.73048,1.73052,1.73048,1.73052,10900000.0
2005-12-27 04:01:00,1.73052,1.73052,1.7305,1.7305,13700000.0
2005-12-27 04:02:00,1.7306,1.7306,1.7302,1.7302,35600000.0
2005-12-27 04:03:00,1.73015,1.73024,1.73015,1.73022,65600000.0
2005-12-27 04:04:00,1.73022,1.73027,1.7302,1.73021,58500000.0
2005-12-27 04:05:00,1.73017,1.7303,1.73015,1.7303,53000000.0
2005-12-27 04:06:00,1.73025,1.73035,1.73025,1.7303,64900001.0
2005-12-27 04:07:00,1.7303,1.73035,1.73023,1.73023,83800000.0
2005-12-27 04:08:00,1.73035,1.73035,1.73025,1.73035,109200003.0
2005-12-27 04:09:00,1.73035,1.73035,1.73028,1.7303,41300001.0
2005-12-27 04:10:00,1.73021,1.73024,1.73021,1.73024,20700000.0
2005-12-27 04:11:00,1.73028,1.73033,1.73026,1.73029,49000000.0
2005-12-27 04:12:00,1.73035,1.73035,1.7303,1.7303,43800001.0
2005-12-27 04:13:00,1.73035,1.73037,1.73025,1.73025,108600000.0
2005-12-27 04:14:00,1.73028,1.73029,1.73018,1.73018,50499999.0
2005-12-27 04:15:00,1.7303,1.73035,1.73027,1.73035,29600000.0
2005-12-27 04:16:00,1.7303,1.73035,1.7303,1.7303,114000001.0
2005-12-27 04:17:00,1.73032,1.73039,1.73032,1.73034,19600000.0
2005-12-27 04:18:00,1.73038,1.73044,1.73038,1.73043,27100000.0
2005-12-27 04:19:00,1.73056,1.73056,1.73054,1.73054,20500000.0
2005-12-27 04:20:00,1.73057,1.73071,1.73053,1.73053,84400000.0
2005-12-27 04:21:00,1.73058,1.73073,1.73058,1.73073,67000000.0
2005-12-27 04:22:00,1.73062,1.73062,1.73037,1.73047,76600000.0
2005-12-27 04:23:00,1.73045,1.73045,1.7304,1.7304,23500000.0
2005-12-27 04:24:00,1.7304,1.73045,1.7304,1.7304,37100000.0
2005-12-27 04:25:00,1.7304,1.7304,1.7304,1.7304,20000000.0
2005-12-27 04:26:00,1.73047,1.73051,1.73041,1.73041,26500000.0
2005-12-27 04:27:00,1.73047,1.73063,1.73042,1.73063,48000000.0
2005-12-27 04:28:00,1.73054,1.73055,1.73043,1.73055,131800000.0
2005-12-27 04:29:00,1.73056,1.73073,1.73056,1.73073,53750000.0
2005-12-27 04:30:00,1.73072,1.73072,1.73072,1.73072,12400000.0
2005-12-27 04:31:00,1.73065,1.73093,1.7306,1.73093,46700000.0
2005-12-27 04:32:00,1.73095,1.73095,1.73095,1.73095,2400000.0
2005-12-27 04:33:00,1.73093,1.73094,1.73069,1.73069,20600000.0
2005-12-27 04:34:00,1.7308,1.7308,1.7308,1.7308,10900000.0
2005-12-27 04:35:00,1.73075,1.73085,1.73075,1.73085,43000000.0
2005-12-27 04:36:00,1.73084,1.73099,1.7308,1.73087,82700000.0
2005-12-27 04:37:00,1.73081,1.73081,1.73053,1.73053,91500000.0
2005-12-27 04:38:00,1.7305,1.73055,1.7305,1.73055,24900000.0
2005-12-27 04:39:00,1.73055,1.73055,1.7305,1.7305,6800000.0
2005-12-27 04:40:00,1.73047,1.7306,1.73037,1.73037,37900000.0
2005-12-27 04:41:00,1.73034,1.73038,1.73027,1.73038,65999999.0
2005-12-27 04:42:00,1.73039,1.73054,1.73037,1.73054,52400000.0
2005-12-27 04:43:00,1.73048,1.7306,1.73048,1.73055,42900001.0
2005-12-27 04:44:00,1.73054,1.73065,1.73054,1.73057,30800000.0
2005-12-27 04:45:00,1.73056,1.73056,1.73049,1.73049,26400000.0
2005-12-27 04:46:00,1.73055,1.73055,1.7305,1.7305,18100000.0
2005-12-27 04:47:00,1.73048,1.73059,1.73048,1.73058,40600000.0
2005-12-27 04:48:00,1.73068,1.73071,1.73063,1.73063,80500001.0
2005-12-27 04:49:00,1.73058,1.73065,1.73058,1.73065,25000001.0
2005-12-27 04:50:00,1.73065,1.73065,1.73055,1.73055,13300000.0
2005-12-27 04:51:00,1.73058,1.73065,1.73058,1.73058,24300000.0
2005-12-27 04:52:00,1.73058,1.73058,1.73035,1.73035,42700000.0
2005-12-27 04:53:00,1.73036,1.73056,1.73028,1.73056,36700000.0
2005-12-27 04:54:00,1.73065,1.73065,1.73065,1.73065,5200000.0
2005-12-27 04:55:00,1.73065,1.73065,1.73053,1.73065,36699999.0
2005-12-27 04:56:00,1.7306,1.7306,1.7306,1.7306,18100000.0
2005-12-27 04:57:00,1.73065,1.73083,1.73065,1.73083,50400000.0
2005-12-27 04:58:00,1.73075,1.73088,1.73075,1.7308,43300000.0
2005-12-27 04:59:00,1.73083,1.73083,1.73083,1.73083,12400000.0
2005-12-27 05:00:00,1.73083,1.7311,1.73082,1.73096,93300002.0
2005-12-27 05:01:00,1.73091,1.73093,1.7308,1.73089,91500001.0
2005-12-27 05:02:00,1.73088,1.73088,1.73088,1.73088,29799999.0
2005-12-27 05:03:00,1.73091,1.73096,1.73091,1.73096,4800000.0
2005-12-27 05:04:00,1.73091,1.73094,1.73091,1.73094,3900000.0
2005-12-27 05:05:00,1.73095,1.73095,1.73095,1.73095,11200000.0
2005-12-27 05:06:00,1.73094,1.73114,1.73094,1.73103,47900001.0
2005-12-27 05:07:00,1.73115,1.73117,1.73098,1.73098,63000000.0
2005-12-27 05:08:00,1.73105,1.73115,1.73105,1.73115,12100000.0
2005-12-27 05:09:00,1.73137,1.73147,1.7313,1.73132,72200000.0
2005-12-27 05:10:00,1.7312,1.7312,1.7311,1.7311,21400001.0
2005-12-27 05:11:00,1.73085,1.73085,1.73073,1.73084,77099999.0
2005-12-27 05:12:00,1.73098,1.73098,1.73083,1.73083,81300001.0
2005-12-27 05:13:00,1.73095,1.73108,1.73092,1.73092,43800001.0
2005-12-27 05:14:00,1.73078,1.73085,1.73078,1.7308,123399999.0
2005-12-27 05:15:00,1.73083,1.73085,1.73075,1.7308,57000000.0
2005-12-27 05:16:00,1.73077,1.73085,1.73075,1.7308,59900002.0
2005-12-27 05:17:00,1.73097,1.73109,1.73086,1.73086,81399999.0
2005-12-27 05:18:00,1.73078,1.73088,1.73078,1.73085,88600000.0
2005-12-27 05:19:00,1.7308,1.73085,1.7308,1.73083,49700000.0
2005-12-27 05:20:00,1.73077,1.73085,1.73077,1.7308,34900000.0
2005-12-27 05:21:00,1.7308,1.73088,1.73078,1.7308,37199999.0
2005-12-27 05:22:00,1.73095,1.73115,1.73084,1.73084,69400000.0
2005-12-27 05:23:00,1.73086,1.73086,1.73086,1.73086,5200000.0
2005-12-27 05:24:00,1.73085,1.7309,1.73085,1.7309,30700000.0
2005-12-27 05:25:00,1.7309,1.73095,1.7309,1.73095,28600001.0
2005-12-27 05:26:00,1.7309,1.73095,1.73088,1.73093,51100000.0
2005-12-27 05:27:00,1.73095,1.73095,1.73095,1.73095,300000.0
2005-12-27 05:28:00,1.73095,1.73095,1.73088,1.73088,37300000.0
2005-12-27 05:29:00,1.73092,1.73098,1.73091,1.73098,32800000.0
2005-12-27 05:30:00,1.73095,1.73108,1.73089,1.73108,38500000.0
2005-12-27 05:31:00,1.73108,1.73108,1.73098,1.73098,30600001.0
2005-12-27 05:32:00,1.73102,1.73108,1.73101,1.73108,10400000.0
2005-12-27 05:33:00,1.7311,1.7311,1.73093,1.73093,29700000.0
2005-12-27 05:34:00,1.73093,1.73095,1.73065,1.73095,114599997.0
2005-12-27 05:35:00,1.7309,1.73095,1.7309,1.73095,16400000.0
2005-12-27 05:36:00,1.7309,1.73095,1.7309,1.73095,31700000.0
2005-12-27 05:37:00,1.73087,1.7309,1.73085,1.73085,56600000.0
2005-12-27 05:38:00,1.73097,1.73097,1.73093,1.73093,12200000.0
2005-12-27 05:39:00,1.7309,1.7309,1.73087,1.73087,26400000.0
2005-12-27 05:40:00,1.73092,1.73092,1.73072,1.7308,67900000.0
2005-12-27 05:41:00,1.7308,1.73085,1.73075,1.73075,49799999.0
2005-12-27 05:42:00,1.73083,1.73087,1.73083,1.73087,9200000.0
2005-12-27 05:43:00,1.73085,1.73091,1.73085,1.73085,23200000.0
2005-12-27 05:44:00,1.73085,1.73085,1.73078,1.73078,22500000.0
2005-12-27 05:45:00,1.73083,1.73083,1.73083,1.73083,2400000.0
2005-12-27 05:46:00,1.73079,1.73086,1.73079,1.73086,23800000.0
2005-12-27 05:47:00,1.7309,1.73091,1.73084,1.73088,70399998.0
2005-12-27 05:48:00,1.73086,1.73093,1.73082,1.73093,62700000.0
2005-12-27 05:49:00,1.73084,1.7309,1.73083,1.73083,41299999.0
2005-12-27 05:50:00,1.73081,1.73095,1.73081,1.73088,124199999.0
2005-12-27 05:51:00,1.7308,1.73088,1.7308,1.73085,24299999.0
2005-12-27 05:52:00,1.73083,1.73087,1.73077,1.73086,88400000.0
2005-12-27 05:53:00,1.73082,1.73089,1.73076,1.73083,51200000.0
2005-12-27 05:54:00,1.73086,1.73094,1.73075,1.73087,61200000.0
2005-12-27 05:55:00,1.7308,1.73085,1.7308,1.7308,40600000.0
2005-12-27 05:56:00,1.73079,1.73092,1.73079,1.73084,22400000.0
2005-12-27 05:57:00,1.73087,1.73103,1.73087,1.7309,22200000.0
2005-12-27 05:58:00,1.73088,1.73093,1.73082,1.73089,49700000.0
2005-12-27 05:59:00,1.73086,1.73093,1.73083,1.73083,54799999.0
2005-12-27 06:00:00,1.73085,1.73085,1.73075,1.73077,70500000.0
2005-12-27 06:01:00,1.73089,1.73103,1.73087,1.73103,40600000.0
2005-12-27 06:02:00,1.73106,1.73106,1.73095,1.73095,52499998.0
2005-12-27 06:03:00,1.73097,1.73097,1.73085,1.73095,26700000.0
2005-12-27 06:04:00,1.73095,1.73095,1.73095,1.73095,40299999.0
2005-12-27 06:05:00,1.7309,1.73095,1.73088,1.7309,48200000.0
2005-12-27 06:06:00,1.73084,1.73095,1.73084,1.7309,94999999.0
2005-12-27 06:07:00,1.7309,1.73095,1.73085,1.7309,66500000.0
2005-12-27 06:08:00,1.7309,1.73095,1.7309,1.73095,17400000.0
2005-12-27 06:09:00,1.7309,1.73095,1.7309,1.73093,64500000.0
2005-12-27 06:10:00,1.7309,1.73095,1.73085,1.73095,5200000.0
2005-12-27 06:11:00,1.73095,1.73095,1.7309,1.7309,60699999.0
2005-12-27 06:12:00,1.73095,1.73095,1.73088,1.7309,32800000.0
2005-12-27 06:13:00,1.7309,1.73095,1.7309,1.7309,74099999.0
2005-12-27 06:14:00,1.73087,1.7309,1.73084,1.73084,43500000.0
2005-12-27 06:15:00,1.73093,1.73093,1.73079,1.73093,29100000.0
2005-12-27 06:16:00,1.7309,1.73102,1.73085,1.73085,82199999.0
2005-12-27 06:17:00,1.7309,1.73095,1.73085,1.7309,76799998.0
2005-12-27 06:18:00,1.73092,1.73098,1.73092,1.73098,47500001.0
2005-12-27 06:19:00,1.73082,1.73102,1.73082,1.73086,20700000.0
2005-12-27 06:20:00,1.73089,1.731,1.73089,1.7309,74900000.0
2005-12-27 06:21:00,1.73088,1.731,1.73086,1.73091,60600000.0
2005-12-27 06:22:00,1.73088,1.73101,1.73085,1.73101,102100000.0
2005-12-27 06:23:00,1.73108,1.73108,1.73097,1.731,44800000.0
2005-12-27 06:24:00,1.73103,1.73103,1.73092,1.731,83599999.0
2005-12-27 06:25:00,1.73108,1.73108,1.73095,1.73098,16000000.0
2005-12-27 06:26:00,1.73098,1.73119,1.73098,1.73105,81700000.0
2005-12-27 06:27:00,1.73098,1.73113,1.73096,1.73113,43700000.0
2005-12-27 06:28:00,1.73105,1.73108,1.731,1.73102,25600000.0
2005-12-27 06:29:00,1.731,1.73103,1.73086,1.73103,76500001.0
2005-12-27 06:30:00,1.731,1.73105,1.73095,1.73105,41899999.0
2005-12-27 06:31:00,1.731,1.73111,1.731,1.73101,29300000.0
2005-12-27 06:32:00,1.731,1.731,1.73097,1.731,53000001.0
2005-12-27 06:33:00,1.73103,1.73103,1.73103,1.73103,17700001.0
2005-12-27 06:34:00,1.73095,1.73105,1.73095,1.73103,80100001.0
2005-12-27 06:35:00,1.731,1.731,1.73095,1.73095,17200000.0
2005-12-27 06:36:00,1.731,1.73105,1.731,1.731,21400000.0
2005-12-27 06:37:00,1.731,1.731,1.731,1.731,16600000.0
2005-12-27 06:38:00,1.73103,1.73103,1.73099,1.73103,70800000.0
2005-12-27 06:39:00,1.73096,1.73099,1.73096,1.73099,21100000.0
2005-12-27 06:40:00,1.73089,1.73104,1.73089,1.73089,17300000.0
2005-12-27 06:41:00,1.73097,1.73097,1.73089,1.73095,65200000.0
2005-12-27 06:42:00,1.73084,1.73094,1.7308,1.73094,51100000.0
2005-12-27 06:43:00,1.73083,1.73094,1.73083,1.7309,33500000.0
2005-12-27 06:44:00,1.7309,1.73095,1.73085,1.7309,62300000.0
2005-12-27 06:45:00,1.73088,1.73089,1.73071,1.73084,29200000.0
2005-12-27 06:46:00,1.73095,1.73095,1.73085,1.73092,78600000.0
2005-12-27 06:47:00,1.7309,1.73098,1.73087,1.73087,83200000.0
2005-12-27 06:48:00,1.73095,1.73095,1.73085,1.73095,40700000.0
2005-12-27 06:49:00,1.73085,1.73085,1.73085,1.73085,11700000.0
2005-12-27 06:50:00,1.73088,1.73088,1.73081,1.73081,30300000.0
2005-12-27 06:51:00,1.73081,1.73091,1.7307,1.73072,44600000.0
2005-12-27 06:52:00,1.73072,1.7308,1.73052,1.73052,20500000.0
2005-12-27 06:53:00,1.73085,1.73085,1.73078,1.73078,38300001.0
2005-12-27 06:54:00,1.73082,1.73082,1.73072,1.73082,50299999.0
2005-12-27 06:55:00,1.7308,1.7308,1.7308,1.7308,700000.0
2005-12-27 06:56:00,1.73071,1.73079,1.73071,1.73079,5600000.0
2005-12-27 06:57:00,1.73072,1.73072,1.73062,1.73062,8500000.0
2005-12-27 06:58:00,1.73073,1.73077,1.73073,1.73077,5600000.0
2005-12-27 06:59:00,1.73077,1.73077,1.73068,1.73068,31400000.0
2005-12-27 07:00:00,1.73085,1.73085,1.73078,1.73078,45900000.0
2005-12-27 07:01:00,1.73079,1.731,1.73079,1.731,68099998.0
2005-12-27 07:02:00,1.73117,1.73121,1.73117,1.73121,16700000.0
2005-12-27 07:03:00,1.73117,1.73123,1.73112,1.73112,48699999.0
2005-12-27 07:04:00,1.73117,1.73117,1.73079,1.73079,32900000.0
2005-12-27 07:05:00,1.73054,1.73058,1.73052,1.73052,4400000.0
2005-12-27 07:06:00,1.73046,1.73083,1.73044,1.73057,113800000.0
2005-12-27 07:07:00,1.7304,1.7307,1.7304,1.73043,40499999.0
2005-12-27 07:08:00,1.73037,1.73043,1.73033,1.73043,37200000.0
2005-12-27 07:09:00,1.7304,1.7304,1.7303,1.7304,58300001.0
2005-12-27 07:10:00,1.7304,1.73045,1.7304,1.73045,5300000.0
2005-12-27 07:11:00,1.73037,1.73038,1.73037,1.73038,33500000.0
2005-12-27 07:12:00,1.73039,1.73039,1.73033,1.73033,21100000.0
2005-12-27 07:13:00,1.73041,1.73056,1.73041,1.73054,75100000.0
2005-12-27 07:14:00,1.73052,1.73083,1.73046,1.73083,69500000.0
2005-12-27 07:15:00,1.73097,1.73112,1.7309,1.73112,87099999.0
2005-12-27 07:16:00,1.73118,1.73124,1.73113,1.73113,35000000.0
2005-12-27 07:17:00,1.73105,1.73109,1.73081,1.73109,58600000.0
2005-12-27 07:18:00,1.73103,1.73103,1.7309,1.73097,56200001.0
2005-12-27 07:19:00,1.731,1.73105,1.73097,1.73097,81700000.0
2005-12-27 07:20:00,1.731,1.73111,1.73098,1.73106,83299999.0
2005-12-27 07:21:00,1.73102,1.73114,1.73102,1.73108,29800000.0
2005-12-27 07:22:00,1.73101,1.73108,1.73101,1.73106,15900000.0
2005-12-27 07:23:00,1.73116,1.73119,1.73116,1.73119,11200000.0
2005-12-27 07:24:00,1.73124,1.73124,1.73093,1.731,60000000.0
2005-12-27 07:25:00,1.73099,1.7311,1.73095,1.73103,62399999.0
2005-12-27 07:26:00,1.731,1.73104,1.73094,1.73097,110500001.0
2005-12-27 07:27:00,1.73085,1.73101,1.73085,1.73089,71200001.0
2005-12-27 07:28:00,1.7311,1.73128,1.7311,1.73128,18000000.0
2005-12-27 07:29:00,1.73141,1.73141,1.73089,1.73089,21600000.0
2005-12-27 07:30:00,1.73073,1.73082,1.73072,1.73074,41300000.0
2005-12-27 07:31:00,1.73069,1.73077,1.73067,1.73077,57199999.0
2005-12-27 07:32:00,1.73078,1.73081,1.73072,1.73072,76200001.0
2005-12-27 07:33:00,1.73075,1.73075,1.73068,1.73075,74200001.0
2005-12-27 07:34:00,1.73074,1.73091,1.73074,1.73087,78199999.0
2005-12-27 07:35:00,1.73095,1.73098,1.73085,1.7309,67900001.0
2005-12-27 07:36:00,1.73095,1.73095,1.7309,1.7309,47500000.0
2005-12-27 07:37:00,1.7309,1.7309,1.7309,1.7309,26600000.0
2005-12-27 07:38:00,1.73088,1.73098,1.73088,1.73098,6800000.0
2005-12-27 07:39:00,1.7309,1.7309,1.7309,1.7309,22200000.0
2005-12-27 07:40:00,1.7309,1.73095,1.73083,1.7309,86399997.0
2005-12-27 07:41:00,1.73091,1.73091,1.73084,1.73084,36000000.0
2005-12-27 07:42:00,1.73076,1.73078,1.73066,1.73066,55600001.0
2005-12-27 07:43:00,1.73078,1.73078,1.7307,1.7307,98099998.0
2005-12-27 07:44:00,1.73072,1.73081,1.73071,1.73079,78500000.0
2005-12-27 07:45:00,1.73068,1.73068,1.73056,1.73063,72300002.0
2005-12-27 07:46:00,1.73058,1.73058,1.73043,1.73048,44900000.0
2005-12-27 07:47:00,1.73045,1.73046,1.73034,1.73046,24600000.0
2005-12-27 07:48:00,1.73053,1.73064,1.73045,1.73058,72700000.0
2005-12-27 07:49:00,1.7306,1.73064,1.73054,1.73058,49199999.0
2005-12-27 07:50:00,1.73043,1.73045,1.73036,1.73044,70199999.0
2005-12-27 07:51:00,1.73058,1.73073,1.73058,1.73073,13800000.0
2005-12-27 07:52:00,1.73087,1.73093,1.7306,1.73093,40700000.0
2005-12-27 07:53:00,1.73088,1.73088,1.73088,1.73088,9100000.0
2005-12-27 07:54:00,1.73092,1.73092,1.73082,1.73088,94099999.0
2005-12-27 07:55:00,1.7309,1.73094,1.7308,1.73084,28100000.0
2005-12-27 07:56:00,1.73091,1.73101,1.73083,1.73089,55699999.0
2005-12-27 07:57:00,1.73095,1.73124,1.73095,1.73124,71300000.0
2005-12-27 07:58:00,1.73108,1.73112,1.73106,1.73108,52100000.0
2005-12-27 07:59:00,1.73112,1.73123,1.73111,1.73123,40100001.0
2005-12-27 08:00:00,1.7312,1.7312,1.7312,1.7312,7600000.0
2005-12-27 08:01:00,1.73125,1.73125,1.73115,1.73115,53100000.0
2005-12-27 08:02:00,1.7312,1.73125,1.73117,1.7312,29300000.0
2005-12-27 08:03:00,1.7312,1.73128,1.73117,1.73118,25100000.0
2005-12-27 08:04:00,1.7312,1.73125,1.73115,1.73125,62099999.0
2005-12-27 08:05:00,1.73125,1.73125,1.7311,1.73125,29500000.0
2005-12-27 08:06:00,1.7312,1.73128,1.7312,1.73128,6800000.0
2005-12-27 08:07:00,1.7312,1.73125,1.73118,1.7312,49500001.0
2005-12-27 08:08:00,1.7312,1.73125,1.73115,1.73125,18900000.0
2005-12-27 08:09:00,1.73118,1.73125,1.73115,1.73125,37650001.0
2005-12-27 08:10:00,1.7312,1.73125,1.73117,1.73125,58900000.0
2005-12-27 08:11:00,1.7313,1.73147,1.73129,1.73147,40500000.0
2005-12-27 08:12:00,1.73146,1.73152,1.73135,1.73135,167999996.0
2005-12-27 08:13:00,1.7313,1.73135,1.73128,1.73128,32900000.0
2005-12-27 08:14:00,1.73111,1.73112,1.73105,1.73105,38600002.0
2005-12-27 08:15:00,1.73113,1.73132,1.73105,1.73105,98700000.0
2005-12-27 08:16:00,1.73104,1.73118,1.73104,1.73112,32000000.0
2005-12-27 08:17:00,1.73108,1.73108,1.73092,1.73106,74199998.0
2005-12-27 08:18:00,1.73107,1.73108,1.73096,1.73096,10600000.0
2005-12-27 08:19:00,1.73107,1.73121,1.73107,1.73111,65799999.0
2005-12-27 08:20:00,1.731,1.731,1.73068,1.73068,63899999.0
2005-12-27 08:21:00,1.73067,1.73117,1.73067,1.73092,77600002.0
2005-12-27 08:22:00,1.73084,1.73084,1.73076,1.73076,9600000.0
2005-12-27 08:23:00,1.73073,1.73077,1.73073,1.73077,28499999.0
2005-12-27 08:24:00,1.73082,1.73093,1.73074,1.73093,16000000.0
2005-12-27 08:25:00,1.73089,1.73095,1.73084,1.73087,37700000.0
2005-12-27 08:26:00,1.73084,1.7309,1.73082,1.73088,105949999.0
2005-12-27 08:27:00,1.73083,1.73083,1.73065,1.73065,67399999.0
2005-12-27 08:28:00,1.73049,1.73056,1.73037,1.73037,97800001.0
2005-12-27 08:29:00,1.73032,1.73041,1.73032,1.73037,32600000.0
2005-12-27 08:30:00,1.7303,1.73035,1.7303,1.7303,63500000.0
2005-12-27 08:31:00,1.73028,1.73038,1.73025,1.73035,49800000.0
2005-12-27 08:32:00,1.73035,1.73035,1.73027,1.7303,27500000.0
2005-12-27 08:33:00,1.73027,1.73027,1.73023,1.73023,23400000.0
2005-12-27 08:34:00,1.73013,1.73021,1.7301,1.73018,59350001.0
2005-12-27 08:35:00,1.73024,1.73024,1.7301,1.73011,50200000.0
2005-12-27 08:36:00,1.7301,1.73018,1.7301,1.73018,14600000.0
2005-12-27 08:37:00,1.73007,1.7301,1.73007,1.7301,17300000.0
2005-12-27 08:38:00,1.73015,1.73015,1.7301,1.7301,23500000.0
2005-12-27 08:39:00,1.73013,1.73025,1.73005,1.73025,81800000.0
2005-12-27 08:40:00,1.73026,1.73029,1.73015,1.73028,137499999.0
2005-12-27 08:41:00,1.73032,1.73032,1.73017,1.73022,79000000.0
2005-12-27 08:42:00,1.73024,1.73024,1.73,1.73007,76600000.0
2005-12-27 08:43:00,1.73005,1.73005,1.72992,1.72998,74499998.0
2005-12-27 08:44:00,1.73,1.73,1.72997,1.72997,20600000.0
2005-12-27 08:45:00,1.73008,1.73008,1.72995,1.73,68099997.0
2005-12-27 08:46:00,1.73,1.73005,1.73,1.73005,50300000.0
2005-12-27 08:47:00,1.73002,1.73002,1.7299,1.7299,58300000.0
2005-12-27 08:48:00,1.72991,1.72991,1.72966,1.72966,70500001.0
2005-12-27 08:49:00,1.72975,1.72975,1.7297,1.72972,49100000.0
2005-12-27 08:50:00,1.7297,1.72983,1.7297,1.72974,73899999.0
2005-12-27 08:51:00,1.7297,1.72975,1.7297,1.72975,72800001.0
2005-12-27 08:52:00,1.7297,1.72982,1.7297,1.72982,13200000.0
2005-12-27 08:53:00,1.72982,1.72985,1.7298,1.7298,39599999.0
2005-12-27 08:54:00,1.72978,1.72978,1.72971,1.72971,35200000.0
2005-12-27 08:55:00,1.72973,1.72984,1.72973,1.72984,40700000.0
2005-12-27 08:56:00,1.72988,1.72988,1.72978,1.72978,22200000.0
2005-12-27 08:57:00,1.72996,1.72999,1.72996,1.72999,12800000.0
2005-12-27 08:58:00,1.73005,1.73005,1.72992,1.72993,10600000.0
2005-12-27 08:59:00,1.72997,1.73004,1.72992,1.72992,42400000.0
2005-12-27 09:00:00,1.72993,1.72998,1.72993,1.72994,93900002.0
2005-12-27 09:01:00,1.73005,1.73016,1.73005,1.73016,37600000.0
2005-12-27 09:02:00,1.73019,1.73024,1.73014,1.73017,67700000.0
2005-12-27 09:03:00,1.73016,1.73016,1.73003,1.73015,91999999.0
2005-12-27 09:04:00,1.73012,1.73024,1.73006,1.73006,115799999.0
2005-12-27 09:05:00,1.73013,1.73017,1.73013,1.73017,16700000.0
2005-12-27 09:06:00,1.73023,1.73023,1.73013,1.73014,23800000.0
2005-12-27 09:07:00,1.73015,1.73027,1.73014,1.73014,116700000.0
2005-12-27 09:08:00,1.73015,1.73025,1.7301,1.7302,52400001.0
2005-12-27 09:09:00,1.73025,1.73025,1.73008,1.73015,47200000.0
2005-12-27 09:10:00,1.7302,1.73025,1.7302,1.73025,25100000.0
2005-12-27 09:11:00,1.73032,1.73035,1.73032,1.73035,7400000.0
2005-12-27 09:12:00,1.73043,1.7305,1.73027,1.7305,57300000.0
2005-12-27 09:13:00,1.73054,1.7307,1.73054,1.73067,77399999.0
2005-12-27 09:14:00,1.73054,1.73065,1.73033,1.73065,61900000.0
2005-12-27 09:15:00,1.73058,1.73074,1.73058,1.73067,68600002.0
2005-12-27 09:16:00,1.73058,1.73068,1.73058,1.73064,43299999.0
2005-12-27 09:17:00,1.7307,1.73075,1.73067,1.7307,45800000.0
2005-12-27 09:18:00,1.7306,1.7306,1.73045,1.73045,6500000.0
2005-12-27 09:19:00,1.7303,1.73055,1.73023,1.73038,110400002.0
2005-12-27 09:20:00,1.73026,1.73041,1.7302,1.73038,40399999.0
2005-12-27 09:21:00,1.73037,1.73037,1.73023,1.73023,21400000.0
2005-12-27 09:22:00,1.73022,1.73027,1.73022,1.73027,23200000.0
2005-12-27 09:23:00,1.73025,1.73035,1.73025,1.73027,56000000.0
2005-12-27 09:24:00,1.73025,1.73025,1.73018,1.7302,33800000.0
2005-12-27 09:25:00,1.73014,1.73031,1.73014,1.7302,50700000.0
2005-12-27 09:26:00,1.73029,1.73029,1.73026,1.73026,12800000.0
2005-12-27 09:27:00,1.73033,1.73033,1.73025,1.73031,83000000.0
2005-12-27 09:28:00,1.73038,1.73046,1.73035,1.73035,32300000.0
2005-12-27 09:29:00,1.73044,1.73053,1.73041,1.73053,91400002.0
2005-12-27 09:30:00,1.7305,1.73062,1.73046,1.73062,32100001.0
2005-12-27 09:31:00,1.73063,1.73081,1.73054,1.73081,133400002.0
2005-12-27 09:32:00,1.73081,1.73093,1.73081,1.73093,50400000.0
2005-12-27 09:33:00,1.73097,1.73097,1.73079,1.73085,40700001.0
2005-12-27 09:34:00,1.73093,1.73095,1.7309,1.73095,18000000.0
2005-12-27 09:35:00,1.73083,1.73083,1.73063,1.73074,32100000.0
2005-12-27 09:36:00,1.73066,1.7308,1.73066,1.73068,65000000.0
2005-12-27 09:37:00,1.73072,1.73097,1.73072,1.73088,56200000.0
2005-12-27 09:38:00,1.73088,1.73094,1.73081,1.73093,36800000.0
2005-12-27 09:39:00,1.73083,1.73104,1.73083,1.731,97699999.0
2005-12-27 09:40:00,1.73095,1.731,1.73094,1.73094,15400000.0
2005-12-27 09:41:00,1.73065,1.73091,1.73065,1.7309,17100000.0
2005-12-27 09:42:00,1.73093,1.731,1.73088,1.73088,53900000.0
2005-12-27 09:43:00,1.73088,1.731,1.73088,1.7309,80700000.0
2005-12-27 09:44:00,1.73096,1.731,1.73093,1.731,90800000.0
2005-12-27 09:45:00,1.73096,1.73096,1.73093,1.73093,27200000.0
2005-12-27 09:46:00,1.73096,1.73096,1.73078,1.73086,84500001.0
2005-12-27 09:47:00,1.7309,1.73109,1.7309,1.731,36400001.0
2005-12-27 09:48:00,1.73103,1.73103,1.73098,1.73098,71099999.0
2005-12-27 09:49:00,1.73105,1.73109,1.73082,1.73082,59600000.0
2005-12-27 09:50:00,1.73093,1.73105,1.73093,1.73105,23600000.0
2005-12-27 09:51:00,1.73115,1.73115,1.73094,1.73106,84299998.0
2005-12-27 09:52:00,1.73096,1.73112,1.73096,1.73112,50699999.0
2005-12-27 09:53:00,1.7311,1.73113,1.7311,1.73113,16900000.0
2005-12-27 09:54:00,1.73108,1.73115,1.73105,1.73115,76700001.0
2005-12-27 09:55:00,1.73115,1.73115,1.73097,1.73115,56500000.0
2005-12-27 09:56:00,1.73113,1.73113,1.73093,1.73098,32300000.0
2005-12-27 09:57:00,1.731,1.73105,1.73093,1.73093,58000001.0
2005-12-27 09:58:00,1.73092,1.73092,1.73079,1.73085,47899999.0
2005-12-27 09:59:00,1.73085,1.73095,1.73085,1.73095,49200000.0
2005-12-27 10:00:00,1.73105,1.7314,1.73105,1.73126,56300001.0
2005-12-27 10:01:00,1.73127,1.73155,1.73126,1.73155,69300001.0
2005-12-27 10:02:00,1.73154,1.73156,1.73151,1.73151,55400001.0
2005-12-27 10:03:00,1.73157,1.7316,1.73143,1.73143,65499999.0
2005-12-27 10:04:00,1.73138,1.73145,1.73134,1.7314,51900000.0
2005-12-27 10:05:00,1.7314,1.73145,1.73137,1.73145,35600001.0
2005-12-27 10:06:00,1.7315,1.73173,1.7315,1.73166,98399997.0
2005-12-27 10:07:00,1.7318,1.73185,1.7318,1.73185,47500000.0
2005-12-27 10:08:00,1.7318,1.7318,1.73175,1.7318,51100000.0
2005-12-27 10:09:00,1.73183,1.73185,1.7318,1.7318,37600000.0
2005-12-27 10:10:00,1.73178,1.73211,1.73166,1.73211,73500002.0
2005-12-27 10:11:00,1.73202,1.73223,1.73202,1.73218,119199998.0
2005-12-27 10:12:00,1.73223,1.73242,1.73223,1.73242,56500000.0
2005-12-27 10:13:00,1.73238,1.73375,1.73238,1.73375,58000002.0
2005-12-27 10:14:00,1.734,1.73404,1.73287,1.73351,51499999.0
2005-12-27 10:15:00,1.73375,1.73375,1.7333,1.73338,69200000.0
2005-12-27 10:16:00,1.73332,1.73332,1.73314,1.73314,66499998.0
2005-12-27 10:17:00,1.73309,1.73313,1.73296,1.73296,36800001.0
2005-12-27 10:18:00,1.7331,1.73335,1.7331,1.73326,61200000.0
2005-12-27 10:19:00,1.73331,1.73357,1.73331,1.73357,57400000.0
2005-12-27 10:20:00,1.73345,1.73355,1.73341,1.73349,91400000.0
2005-12-27 10:21:00,1.73347,1.73357,1.73345,1.73357,124300002.0
2005-12-27 10:22:00,1.7336,1.73369,1.73351,1.73351,55300000.0
2005-12-27 10:23:00,1.73345,1.7336,1.73339,1.73349,86900000.0
2005-12-27 10:24:00,1.73345,1.73352,1.73342,1.73342,85700000.0
2005-12-27 10:25:00,1.73338,1.73351,1.73334,1.73351,108599999.0
2005-12-27 10:26:00,1.73358,1.7336,1.73322,1.73322,73399999.0
2005-12-27 10:27:00,1.73308,1.73308,1.73292,1.73298,59100000.0
2005-12-27 10:28:00,1.73302,1.73306,1.733,1.73306,46899999.0
2005-12-27 10:29:00,1.73302,1.73309,1.73297,1.73297,58000001.0
2005-12-27 10:30:00,1.73298,1.73302,1.73294,1.73295,68400000.0
2005-12-27 10:31:00,1.73287,1.73297,1.73285,1.73296,73000001.0
2005-12-27 10:32:00,1.73285,1.73285,1.73277,1.73279,57400001.0
2005-12-27 10:33:00,1.73295,1.73315,1.73295,1.73308,39650001.0
2005-12-27 10:34:00,1.73308,1.73315,1.73293,1.7331,50700000.0
2005-12-27 10:35:00,1.73314,1.73331,1.73304,1.73331,48199999.0
2005-12-27 10:36:00,1.73348,1.73355,1.73333,1.73351,51100000.0
2005-12-27 10:37:00,1.73343,1.73368,1.73333,1.73348,94399999.0
2005-12-27 10:38:00,1.73346,1.73351,1.73345,1.73349,94300000.0
2005-12-27 10:39:00,1.73347,1.73352,1.73335,1.73335,76200000.0
2005-12-27 10:40:00,1.73341,1.73353,1.73341,1.73353,65800000.0
2005-12-27 10:41:00,1.73352,1.73359,1.73345,1.73345,89100000.0
2005-12-27 10:42:00,1.73358,1.73362,1.73356,1.7336,98099998.0
2005-12-27 10:43:00,1.73363,1.73375,1.73358,1.73375,94300000.0
2005-12-27 10:44:00,1.73378,1.73391,1.73378,1.73388,32400000.0
2005-12-27 10:45:00,1.73395,1.73459,1.73386,1.73459,63300001.0
2005-12-27 10:46:00,1.7348,1.73536,1.73467,1.7353,75200000.0
2005-12-27 10:47:00,1.7353,1.7354,1.7352,1.73528,84799999.0
2005-12-27 10:48:00,1.7352,1.7352,1.735,1.73508,89199999.0
2005-12-27 10:49:00,1.73512,1.7352,1.7351,1.7351,45599999.0
2005-12-27 10:50:00,1.73497,1.73498,1.73474,1.73474,26699999.0
2005-12-27 10:51:00,1.73458,1.73458,1.73425,1.73425,59200001.0
2005-12-27 10:52:00,1.73429,1.73429,1.73398,1.73403,36300000.0
2005-12-27 10:53:00,1.7338,1.7338,1.73362,1.73363,23100000.0
2005-12-27 10:54:00,1.73373,1.73416,1.73373,1.73416,23100000.0
2005-12-27 10:55:00,1.73412,1.73412,1.73363,1.73377,64600000.0
2005-12-27 10:56:00,1.73377,1.73379,1.73353,1.7337,100999999.0
2005-12-27 10:57:00,1.7338,1.7338,1.73365,1.73374,71200000.0
2005-12-27 10:58:00,1.73377,1.73382,1.73367,1.73372,86470000.0
2005-12-27 10:59:00,1.73371,1.73383,1.73371,1.73377,87200000.0
2005-12-27 11:00:00,1.73382,1.73408,1.73382,1.73408,23000000.0
2005-12-27 11:01:00,1.73417,1.73443,1.73417,1.73432,49699999.0
2005-12-27 11:02:00,1.73435,1.7344,1.73417,1.73417,75000000.0
2005-12-27 11:03:00,1.73424,1.73429,1.73417,1.7342,46100000.0
2005-12-27 11:04:00,1.73417,1.73423,1.73414,1.73414,70699999.0
2005-12-27 11:05:00,1.73421,1.7344,1.73421,1.73426,80300001.0
2005-12-27 11:06:00,1.73439,1.73459,1.73439,1.73445,103500000.0
2005-12-27 11:07:00,1.7345,1.73455,1.7345,1.73453,33800000.0
2005-12-27 11:08:00,1.73458,1.73461,1.73452,1.73452,77100000.0
2005-12-27 11:09:00,1.73455,1.73455,1.7345,1.7345,12200000.0
2005-12-27 11:10:00,1.7345,1.73455,1.73447,1.73455,64499999.0
2005-12-27 11:11:00,1.73455,1.73455,1.73447,1.7345,94299999.0
2005-12-27 11:12:00,1.73452,1.73456,1.73445,1.73445,46500000.0
2005-12-27 11:13:00,1.73455,1.73499,1.73455,1.73499,53300000.0
2005-12-27 11:14:00,1.735,1.735,1.73497,1.735,54700001.0
2005-12-27 11:15:00,1.735,1.735,1.735,1.735,16200000.0
2005-12-27 11:16:00,1.735,1.73516,1.735,1.7351,23800000.0
2005-12-27 11:17:00,1.735,1.73509,1.735,1.73504,42500000.0
2005-12-27 11:18:00,1.73513,1.73514,1.73499,1.73511,74900000.0
2005-12-27 11:19:00,1.73501,1.73507,1.735,1.73501,87799999.0
2005-12-27 11:20:00,1.73505,1.73505,1.735,1.735,23800000.0
2005-12-27 11:21:00,1.73505,1.73505,1.73498,1.73503,48000000.0
2005-12-27 11:22:00,1.73503,1.73508,1.73493,1.73498,98100002.0
2005-12-27 11:23:00,1.735,1.73505,1.735,1.735,45900000.0
2005-12-27 11:24:00,1.73503,1.73508,1.73493,1.73508,59399999.0
2005-12-27 11:25:00,1.73497,1.73505,1.73495,1.735,97149998.0
2005-12-27 11:26:00,1.73505,1.73505,1.73497,1.73497,21600000.0
2005-12-27 11:27:00,1.73497,1.73505,1.73497,1.73498,77800000.0
2005-12-27 11:28:00,1.73505,1.73505,1.735,1.735,67000001.0
2005-12-27 11:29:00,1.735,1.73508,1.73497,1.73505,96000001.0
2005-12-27 11:30:00,1.735,1.73505,1.73495,1.73503,134500000.0
2005-12-27 11:31:00,1.735,1.73505,1.7349,1.735,114199998.0
2005-12-27 11:32:00,1.73498,1.73508,1.73495,1.73508,40000000.0
2005-12-27 11:33:00,1.7346,1.7346,1.73438,1.73459,47100000.0
2005-12-27 11:34:00,1.73463,1.73463,1.7344,1.73446,46900000.0
2005-12-27 11:35:00,1.73442,1.73462,1.73442,1.73462,77299999.0
2005-12-27 11:36:00,1.73463,1.73474,1.73458,1.73474,94799998.0
2005-12-27 11:37:00,1.73472,1.73472,1.73452,1.73452,77000002.0
2005-12-27 11:38:00,1.73463,1.73499,1.73457,1.73488,85700003.0
2005-12-27 11:39:00,1.73478,1.73478,1.73455,1.73455,47799999.0
2005-12-27 11:40:00,1.7345,1.73491,1.7345,1.7349,58600000.0
2005-12-27 11:41:00,1.73493,1.73493,1.73482,1.73482,33300000.0
2005-12-27 11:42:00,1.73478,1.7348,1.73465,1.73465,68200000.0
2005-12-27 11:43:00,1.73459,1.7347,1.73457,1.7347,47900000.0
2005-12-27 11:44:00,1.73477,1.73479,1.73468,1.7347,36300000.0
2005-12-27 11:45:00,1.73472,1.73486,1.73464,1.73464,59600001.0
2005-12-27 11:46:00,1.73462,1.73469,1.73455,1.73461,170800000.0
2005-12-27 11:47:00,1.73467,1.73482,1.73463,1.73463,127899999.0
2005-12-27 11:48:00,1.73463,1.73481,1.73463,1.73481,63700001.0
2005-12-27 11:49:00,1.73485,1.73495,1.73479,1.73487,60300000.0
2005-12-27 11:50:00,1.7349,1.73492,1.73482,1.73487,43800000.0
2005-12-27 11:51:00,1.73481,1.73489,1.73476,1.7348,100299999.0
2005-12-27 11:52:00,1.73482,1.73493,1.73481,1.73492,57000000.0
2005-12-27 11:53:00,1.7349,1.73495,1.73488,1.73495,65400000.0
2005-12-27 11:54:00,1.7349,1.73495,1.73485,1.73485,89400000.0
2005-12-27 11:55:00,1.73486,1.73486,1.73481,1.73481,91100000.0
2005-12-27 11:56:00,1.73472,1.73473,1.73472,1.73473,6200000.0
2005-12-27 11:57:00,1.73462,1.73481,1.73458,1.73481,97100001.0
2005-12-27 11:58:00,1.7347,1.7347,1.73454,1.73465,44900001.0
2005-12-27 11:59:00,1.7346,1.73465,1.73457,1.73465,51100000.0
2005-12-27 12:00:00,1.73466,1.73484,1.73462,1.73462,75000000.0
2005-12-27 12:01:00,1.73464,1.73506,1.73464,1.73487,110299999.0
2005-12-27 12:02:00,1.73497,1.73499,1.73479,1.7349,54200000.0
2005-12-27 12:03:00,1.73498,1.73515,1.73498,1.73515,27300000.0
2005-12-27 12:04:00,1.73523,1.73544,1.73518,1.73542,69100001.0
2005-12-27 12:05:00,1.7355,1.7355,1.73518,1.73518,39300001.0
2005-12-27 12:06:00,1.7352,1.73532,1.73516,1.7353,55600001.0
2005-12-27 12:07:00,1.73537,1.73541,1.7352,1.73521,26300000.0
2005-12-27 12:08:00,1.73507,1.73507,1.73499,1.73499,38999999.0
2005-12-27 12:09:00,1.73495,1.73495,1.73488,1.73495,37100000.0
2005-12-27 12:10:00,1.73492,1.73493,1.73481,1.73493,32900000.0
2005-12-27 12:11:00,1.73492,1.73501,1.73486,1.73488,138400001.0
2005-12-27 12:12:00,1.73487,1.73487,1.73456,1.73456,29600000.0
2005-12-27 12:13:00,1.7345,1.7345,1.73445,1.73448,51300000.0
2005-12-27 12:14:00,1.73449,1.73472,1.73449,1.73464,36000000.0
2005-12-27 12:15:00,1.7347,1.73478,1.7347,1.73477,49000000.0
2005-12-27 12:16:00,1.73471,1.73471,1.73451,1.73458,34000000.0
2005-12-27 12:17:00,1.73457,1.73458,1.73446,1.73453,53099999.0
2005-12-27 12:18:00,1.7345,1.7345,1.73447,1.7345,25100000.0
2005-12-27 12:19:00,1.73455,1.73455,1.73442,1.73445,58399999.0
2005-12-27 12:20:00,1.73455,1.73455,1.73445,1.73455,62200000.0
2005-12-27 12:21:00,1.7345,1.73461,1.73446,1.73451,78999999.0
2005-12-27 12:22:00,1.7345,1.73464,1.7345,1.73464,73099998.0
2005-12-27 12:23:00,1.73465,1.73465,1.7346,1.7346,37100000.0
2005-12-27 12:24:00,1.7346,1.73465,1.73457,1.7346,71299999.0
2005-12-27 12:25:00,1.7346,1.73465,1.73455,1.7346,51599999.0
2005-12-27 12:26:00,1.73465,1.73465,1.7346,1.7346,89100001.0
2005-12-27 12:27:00,1.7346,1.73465,1.7346,1.73465,14000000.0
2005-12-27 12:28:00,1.73468,1.73468,1.73452,1.73466,104700002.0
2005-12-27 12:29:00,1.73468,1.73471,1.73455,1.73455,70000000.0
2005-12-27 12:30:00,1.73446,1.73459,1.73438,1.73442,88299999.0
2005-12-27 12:31:00,1.73438,1.73442,1.73424,1.73442,91100000.0
2005-12-27 12:32:00,1.73445,1.73445,1.73435,1.7344,106799997.0
2005-12-27 12:33:00,1.73445,1.73445,1.73438,1.73445,109899996.0
2005-12-27 12:34:00,1.73445,1.73445,1.73435,1.73435,7000000.0
2005-12-27 12:35:00,1.7344,1.73445,1.7344,1.73445,21700000.0
2005-12-27 12:36:00,1.73445,1.73445,1.73435,1.73445,73800000.0
2005-12-27 12:37:00,1.73425,1.73425,1.73406,1.73422,67399999.0
2005-12-27 12:38:00,1.73428,1.73428,1.73406,1.7341,33100000.0
2005-12-27 12:39:00,1.73403,1.73419,1.73403,1.73408,63400001.0
2005-12-27 12:40:00,1.73413,1.73448,1.73413,1.73448,118600001.0
2005-12-27 12:41:00,1.73448,1.73472,1.73448,1.73472,75499999.0
2005-12-27 12:42:00,1.73483,1.73492,1.73468,1.7348,77200000.0
2005-12-27 12:43:00,1.73487,1.73496,1.73474,1.73485,143099999.0
2005-12-27 12:44:00,1.73486,1.73504,1.73486,1.73504,27200000.0
2005-12-27 12:45:00,1.73545,1.73607,1.73545,1.73602,77300000.0
2005-12-27 12:46:00,1.7361,1.73616,1.73588,1.73603,49900000.0
2005-12-27 12:47:00,1.73606,1.73627,1.73601,1.73627,70100000.0
2005-12-27 12:48:00,1.73632,1.73641,1.73631,1.73631,47300000.0
2005-12-27 12:49:00,1.73627,1.73627,1.73617,1.73617,58500000.0
2005-12-27 12:50:00,1.73612,1.73612,1.73591,1.73592,64800001.0
2005-12-27 12:51:00,1.73575,1.73596,1.73572,1.73596,56100000.0
2005-12-27 12:52:00,1.73586,1.73597,1.73547,1.73547,88200001.0
2005-12-27 12:53:00,1.73541,1.73558,1.73541,1.73556,107200000.0
2005-12-27 12:54:00,1.73561,1.73595,1.73561,1.73595,29100000.0
2005-12-27 12:55:00,1.73595,1.73626,1.7359,1.73626,44000000.0
2005-12-27 12:56:00,1.73622,1.73629,1.73613,1.73613,53300000.0
2005-12-27 12:57:00,1.7362,1.73625,1.73604,1.73604,58300000.0
2005-12-27 12:58:00,1.73593,1.73593,1.73578,1.73593,77500001.0
2005-12-27 12:59:00,1.73552,1.73563,1.73552,1.73563,13600000.0
2005-12-27 13:00:00,1.73548,1.73597,1.7354,1.73597,122499999.0
2005-12-27 13:01:00,1.73598,1.73617,1.73598,1.73615,28300000.0
2005-12-27 13:02:00,1.73623,1.73696,1.73623,1.73687,64600001.0
2005-12-27 13:03:00,1.73716,1.73776,1.73716,1.73773,96699999.0
2005-12-27 13:04:00,1.7376,1.7376,1.73742,1.73753,71099999.0
2005-12-27 13:05:00,1.73746,1.73778,1.73745,1.73774,49400000.0
2005-12-27 13:06:00,1.73785,1.73785,1.7377,1.73775,23800000.0
2005-12-27 13:07:00,1.73785,1.73785,1.7378,1.7378,74500001.0
2005-12-27 13:08:00,1.73785,1.73788,1.7378,1.73788,51500000.0
2005-12-27 13:09:00,1.7378,1.73785,1.7378,1.73785,59500000.0
2005-12-27 13:10:00,1.73785,1.73793,1.73785,1.73785,42600000.0
2005-12-27 13:11:00,1.73782,1.73789,1.73782,1.73787,24200000.0
2005-12-27 13:12:00,1.73785,1.73785,1.73772,1.73785,66700000.0
2005-12-27 13:13:00,1.73768,1.7378,1.73768,1.73778,37300001.0
2005-12-27 13:14:00,1.73782,1.73798,1.73778,1.73798,54300000.0
2005-12-27 13:15:00,1.73805,1.73805,1.73795,1.738,27550000.0
2005-12-27 13:16:00,1.738,1.738,1.73797,1.738,55599999.0
2005-12-27 13:17:00,1.73805,1.73805,1.73795,1.73802,23000000.0
2005-12-27 13:18:00,1.73805,1.73805,1.7379,1.7379,52700000.0
2005-12-27 13:19:00,1.738,1.73807,1.738,1.73807,50000000.0
2005-12-27 13:20:00,1.73801,1.73801,1.73774,1.73774,30000000.0
2005-12-27 13:21:00,1.7377,1.73775,1.7377,1.7377,50300002.0
2005-12-27 13:22:00,1.73768,1.73769,1.73761,1.73763,17700000.0
2005-12-27 13:23:00,1.73763,1.73763,1.73746,1.7375,62499999.0
2005-12-27 13:24:00,1.73743,1.73752,1.73735,1.73746,37900000.0
2005-12-27 13:25:00,1.73751,1.73751,1.73744,1.73748,39400001.0
2005-12-27 13:26:00,1.73743,1.73743,1.73726,1.73726,66500000.0
2005-12-27 13:27:00,1.73726,1.73726,1.73698,1.73704,44900000.0
2005-12-27 13:28:00,1.73667,1.7367,1.73643,1.7367,46700000.0
2005-12-27 13:29:00,1.73675,1.73675,1.73663,1.73663,88000000.0
2005-12-27 13:30:00,1.73664,1.73702,1.73664,1.73688,96299998.0
2005-12-27 13:31:00,1.73705,1.73717,1.73704,1.73704,64799998.0
2005-12-27 13:32:00,1.73703,1.73719,1.73703,1.73714,82200000.0
2005-12-27 13:33:00,1.73717,1.7372,1.73702,1.73702,45500001.0
2005-12-27 13:34:00,1.73701,1.73722,1.73696,1.73696,34000000.0
2005-12-27 13:35:00,1.7369,1.7369,1.7369,1.7369,35399998.0
2005-12-27 13:36:00,1.73691,1.73691,1.73672,1.73684,48900000.0
2005-12-27 13:37:00,1.73685,1.73685,1.73673,1.73673,56599999.0
2005-12-27 13:38:00,1.7368,1.73691,1.73678,1.73678,102699999.0
2005-12-27 13:39:00,1.73683,1.73703,1.73683,1.73703,41000000.0
2005-12-27 13:40:00,1.7372,1.73734,1.73718,1.73723,73300000.0
2005-12-27 13:41:00,1.73726,1.73728,1.73637,1.73637,53800000.0
2005-12-27 13:42:00,1.7363,1.73669,1.7363,1.73665,51500000.0
2005-12-27 13:43:00,1.73656,1.73667,1.7365,1.73652,94700001.0
2005-12-27 13:44:00,1.73653,1.73669,1.73649,1.7365,66500001.0
2005-12-27 13:45:00,1.73636,1.73636,1.736,1.736,61000001.0
2005-12-27 13:46:00,1.73586,1.73586,1.73564,1.73564,25400001.0
2005-12-27 13:47:00,1.73561,1.73579,1.73561,1.73572,65899998.0
2005-12-27 13:48:00,1.73581,1.73609,1.73581,1.73603,87600001.0
2005-12-27 13:49:00,1.73609,1.7362,1.73601,1.73615,87800000.0
2005-12-27 13:50:00,1.73613,1.73613,1.73601,1.73607,42200000.0
2005-12-27 13:51:00,1.73609,1.73619,1.73607,1.73611,81800000.0
2005-12-27 13:52:00,1.73613,1.73613,1.73598,1.73608,63300002.0
2005-12-27 13:53:00,1.73601,1.73601,1.7354,1.7354,39500000.0
2005-12-27 13:54:00,1.73525,1.73537,1.73515,1.73531,99300000.0
2005-12-27 13:55:00,1.73518,1.7355,1.73516,1.7355,26300000.0
2005-12-27 13:56:00,1.73567,1.73578,1.73556,1.73572,84500000.0
2005-12-27 13:57:00,1.73562,1.73579,1.73548,1.73548,113199999.0
2005-12-27 13:58:00,1.73542,1.73558,1.73538,1.73538,74900000.0
2005-12-27 13:59:00,1.73554,1.73572,1.73554,1.73572,35100000.0
2005-12-27 14:00:00,1.7358,1.73585,1.73575,1.73577,107000000.0
2005-12-27 14:01:00,1.73577,1.73577,1.73557,1.73568,26300000.0
2005-12-27 14:02:00,1.7357,1.73575,1.7357,1.7357,36200000.0
2005-12-27 14:03:00,1.73578,1.73578,1.7357,1.7357,21800000.0
2005-12-27 14:04:00,1.7357,1.73578,1.7357,1.73575,28400000.0
2005-12-27 14:05:00,1.73556,1.73556,1.73488,1.73488,65100000.0
2005-12-27 14:06:00,1.73468,1.73482,1.73464,1.73474,46200000.0
2005-12-27 14:07:00,1.73482,1.73511,1.73482,1.73507,74799998.0
2005-12-27 14:08:00,1.73517,1.73517,1.73502,1.73502,41200001.0
2005-12-27 14:09:00,1.73491,1.73521,1.73488,1.73503,113000003.0
2005-12-27 14:10:00,1.73507,1.73513,1.73497,1.73513,47999999.0
2005-12-27 14:11:00,1.73501,1.73502,1.73485,1.73485,68999999.0
2005-12-27 14:12:00,1.73483,1.73488,1.7345,1.7347,101299997.0
2005-12-27 14:13:00,1.7347,1.7347,1.7344,1.73443,67800000.0
2005-12-27 14:14:00,1.73444,1.73477,1.73444,1.73474,90500000.0
2005-12-27 14:15:00,1.73475,1.73487,1.73475,1.7348,60700000.0
2005-12-27 14:16:00,1.73478,1.73478,1.73473,1.73473,57999998.0
2005-12-27 14:17:00,1.7347,1.73473,1.7346,1.73469,68400000.0
2005-12-27 14:18:00,1.73475,1.73489,1.73467,1.73467,94300002.0
2005-12-27 14:19:00,1.7346,1.73478,1.73442,1.73478,52400000.0
2005-12-27 14:20:00,1.73466,1.73469,1.73453,1.73469,39900000.0
2005-12-27 14:21:00,1.73465,1.73478,1.73465,1.73477,22000000.0
2005-12-27 14:22:00,1.73478,1.73496,1.73466,1.73473,121300001.0
2005-12-27 14:23:00,1.7349,1.73534,1.7349,1.73534,32699999.0
2005-12-27 14:24:00,1.73535,1.7354,1.7352,1.7354,50000000.0
2005-12-27 14:25:00,1.73546,1.73591,1.73546,1.7358,117200001.0
2005-12-27 14:26:00,1.73575,1.73575,1.73539,1.73556,40900000.0
2005-12-27 14:27:00,1.73562,1.7358,1.73562,1.7358,26800000.0
2005-12-27 14:28:00,1.73571,1.73582,1.73569,1.73576,56400001.0
2005-12-27 14:29:00,1.73572,1.73572,1.73557,1.7356,99300001.0
2005-12-27 14:30:00,1.73561,1.73561,1.73534,1.73537,101700000.0
2005-12-27 14:31:00,1.73537,1.73558,1.73537,1.73555,56000000.0
2005-12-27 14:32:00,1.73555,1.73555,1.73544,1.73545,88000000.0
2005-12-27 14:33:00,1.7354,1.73555,1.7354,1.7355,63300000.0
2005-12-27 14:34:00,1.73545,1.73562,1.73545,1.73562,20600000.0
2005-12-27 14:35:00,1.73567,1.73589,1.73567,1.7358,38099999.0
2005-12-27 14:36:00,1.73586,1.73594,1.73581,1.73592,87600001.0
2005-12-27 14:37:00,1.73601,1.73628,1.73601,1.73611,85099999.0
2005-12-27 14:38:00,1.73607,1.73614,1.73597,1.73597,38300000.0
2005-12-27 14:39:00,1.73597,1.73609,1.73595,1.73607,50299999.0
2005-12-27 14:40:00,1.73624,1.73644,1.73624,1.73631,79800000.0
2005-12-27 14:41:00,1.73632,1.73638,1.73632,1.73638,23700000.0
2005-12-27 14:42:00,1.73639,1.73639,1.7363,1.7363,42800000.0
2005-12-27 14:43:00,1.73633,1.73633,1.73624,1.73624,31200000.0
2005-12-27 14:44:00,1.73625,1.73625,1.73615,1.73625,56200000.0
2005-12-27 14:45:00,1.73622,1.73628,1.73615,1.73615,105700003.0
2005-12-27 14:46:00,1.7361,1.73615,1.7361,1.73615,42000000.0
2005-12-27 14:47:00,1.73615,1.7363,1.73615,1.73624,129700001.0
2005-12-27 14:48:00,1.73623,1.73623,1.73604,1.73604,23200000.0
2005-12-27 14:49:00,1.73605,1.73605,1.73586,1.73594,74200001.0
2005-12-27 14:50:00,1.73601,1.73601,1.73585,1.7359,50500000.0
2005-12-27 14:51:00,1.73588,1.73592,1.73578,1.73582,60200000.0
2005-12-27 14:52:00,1.73575,1.73585,1.73575,1.73585,48500000.0
2005-12-27 14:53:00,1.73582,1.73582,1.73563,1.73568,52000000.0
2005-12-27 14:54:00,1.73567,1.73578,1.73564,1.73578,44900000.0
2005-12-27 14:55:00,1.7358,1.73585,1.73579,1.73581,76400000.0
2005-12-27 14:56:00,1.73573,1.73597,1.73565,1.73596,50400000.0
2005-12-27 14:57:00,1.7359,1.7359,1.73565,1.73565,67599999.0
2005-12-27 14:58:00,1.73568,1.73581,1.73562,1.73581,33200000.0
2005-12-27 14:59:00,1.73577,1.73581,1.73574,1.73577,58800000.0
2005-12-27 15:00:00,1.7358,1.73585,1.7358,1.73585,85900000.0
2005-12-27 15:01:00,1.73576,1.73586,1.7357,1.73578,64299998.0
2005-12-27 15:02:00,1.7359,1.73609,1.7359,1.73595,85400001.0
2005-12-27 15:03:00,1.736,1.73604,1.7359,1.73598,35700000.0
2005-12-27 15:04:00,1.73583,1.73583,1.73577,1.73577,12500000.0
2005-12-27 15:05:00,1.73558,1.73562,1.73558,1.73562,49700000.0
2005-12-27 15:06:00,1.73546,1.73566,1.73546,1.73566,94099998.0
2005-12-27 15:07:00,1.73567,1.73582,1.73564,1.73582,56099999.0
2005-12-27 15:08:00,1.73586,1.73602,1.73585,1.73585,68299999.0
2005-12-27 15:09:00,1.73588,1.73601,1.73586,1.73596,105299999.0
2005-12-27 15:10:00,1.73594,1.73603,1.73594,1.73601,8400000.0
2005-12-27 15:11:00,1.736,1.73605,1.73595,1.73595,82000001.0
2005-12-27 15:12:00,1.73588,1.73588,1.73587,1.73587,43000000.0
2005-12-27 15:13:00,1.73585,1.73585,1.73577,1.73585,95699997.0
2005-12-27 15:14:00,1.73561,1.73561,1.73499,1.73504,48900000.0
2005-12-27 15:15:00,1.73513,1.73532,1.73506,1.73524,95599999.0
2005-12-27 15:16:00,1.73518,1.73566,1.73514,1.73566,56100000.0
2005-12-27 15:17:00,1.7355,1.7355,1.73477,1.73477,31800000.0
2005-12-27 15:18:00,1.73463,1.73463,1.7343,1.73443,84000000.0
2005-12-27 15:19:00,1.73436,1.73444,1.73382,1.73382,84800000.0
2005-12-27 15:20:00,1.73371,1.73371,1.7333,1.73334,72070000.0
2005-12-27 15:21:00,1.73328,1.73328,1.73309,1.73314,9200000.0
2005-12-27 15:22:00,1.73315,1.73365,1.73313,1.73365,62599999.0
2005-12-27 15:23:00,1.73368,1.7338,1.73365,1.7337,81500001.0
2005-12-27 15:24:00,1.73372,1.73372,1.73346,1.73346,94800000.0
2005-12-27 15:25:00,1.7334,1.7334,1.73312,1.73328,109999999.0
2005-12-27 15:26:00,1.73343,1.73375,1.73343,1.73363,66600000.0
2005-12-27 15:27:00,1.73365,1.73369,1.73353,1.73353,77100001.0
2005-12-27 15:28:00,1.73355,1.73361,1.73355,1.73358,85199998.0
2005-12-27 15:29:00,1.73366,1.73366,1.73352,1.73366,93699999.0
2005-12-27 15:30:00,1.73363,1.73375,1.73363,1.73363,54200000.0
2005-12-27 15:31:00,1.73367,1.73371,1.73363,1.73368,93300000.0
2005-12-27 15:32:00,1.73355,1.73365,1.73348,1.73355,54500000.0
2005-12-27 15:33:00,1.73371,1.7338,1.73364,1.73372,89300000.0
2005-12-27 15:34:00,1.73359,1.73368,1.7335,1.73368,72099998.0
2005-12-27 15:35:00,1.73382,1.73401,1.73377,1.73401,54800000.0
2005-12-27 15:36:00,1.73393,1.73395,1.73388,1.73395,66999999.0
2005-12-27 15:37:00,1.73391,1.73394,1.73379,1.73386,44300000.0
2005-12-27 15:38:00,1.73384,1.73393,1.73377,1.73393,90000002.0
2005-12-27 15:39:00,1.73377,1.73387,1.73377,1.73381,44800000.0
2005-12-27 15:40:00,1.7338,1.73384,1.73372,1.73373,46100000.0
2005-12-27 15:41:00,1.7337,1.73378,1.73353,1.7336,94999997.0
2005-12-27 15:42:00,1.73356,1.73385,1.73356,1.73377,131599999.0
2005-12-27 15:43:00,1.73387,1.73392,1.73375,1.7338,34900000.0
2005-12-27 15:44:00,1.73378,1.73378,1.73371,1.73371,52799999.0
2005-12-27 15:45:00,1.73374,1.7338,1.73365,1.73373,72100000.0
2005-12-27 15:46:00,1.73373,1.73373,1.73366,1.73368,66600000.0
2005-12-27 15:47:00,1.73364,1.73374,1.73361,1.73361,67499998.0
2005-12-27 15:48:00,1.73373,1.73373,1.73356,1.73368,116900001.0
2005-12-27 15:49:00,1.73367,1.73382,1.73367,1.73382,72500000.0
2005-12-27 15:50:00,1.73378,1.7338,1.73375,1.73375,43800001.0
2005-12-27 15:51:00,1.73382,1.73382,1.7336,1.73368,52199999.0
2005-12-27 15:52:00,1.73363,1.73372,1.73362,1.73368,56100000.0
2005-12-27 15:53:00,1.73372,1.73376,1.73363,1.73363,61400000.0
2005-12-27 15:54:00,1.7336,1.73365,1.73358,1.7336,55900000.0
2005-12-27 15:55:00,1.73365,1.73365,1.7336,1.73365,24100000.0
2005-12-27 15:56:00,1.73365,1.73365,1.73358,1.73358,101999998.0
2005-12-27 15:57:00,1.73364,1.73371,1.73362,1.7337,60500000.0
2005-12-27 15:58:00,1.73356,1.73358,1.73346,1.73348,13800000.0
2005-12-27 15:59:00,1.73348,1.73355,1.73345,1.7335,84699999.0
2005-12-27 16:00:00,1.73358,1.73362,1.73351,1.73351,49100000.0
2005-12-27 16:01:00,1.73365,1.73365,1.73348,1.73356,116800002.0
2005-12-27 16:02:00,1.73357,1.73358,1.73352,1.73355,34100000.0
2005-12-27 16:03:00,1.73347,1.73355,1.73345,1.73355,88099997.0
2005-12-27 16:04:00,1.73355,1.73355,1.7334,1.7334,88100000.0
2005-12-27 16:05:00,1.73334,1.73341,1.73334,1.73341,21600000.0
2005-12-27 16:06:00,1.73348,1.73354,1.73348,1.73353,61900000.0
2005-12-27 16:07:00,1.73352,1.73356,1.73352,1.73356,1100000.0
2005-12-27 16:08:00,1.73352,1.73353,1.73338,1.73353,75199999.0
2005-12-27 16:09:00,1.73348,1.73374,1.73348,1.73374,25200000.0
2005-12-27 16:10:00,1.73373,1.73402,1.73373,1.73399,81499999.0
2005-12-27 16:11:00,1.73387,1.73387,1.73359,1.73367,53999999.0
2005-12-27 16:12:00,1.7336,1.73362,1.7336,1.7336,46900000.0
2005-12-27 16:13:00,1.73351,1.73351,1.73267,1.73267,108800001.0
2005-12-27 16:14:00,1.73253,1.73272,1.73253,1.73272,63600000.0
2005-12-27 16:15:00,1.73278,1.73285,1.73275,1.7328,66700000.0
2005-12-27 16:16:00,1.73277,1.733,1.73277,1.733,55800000.0
2005-12-27 16:17:00,1.73318,1.73331,1.73312,1.7333,64900000.0
2005-12-27 16:18:00,1.73327,1.73331,1.73313,1.73313,49500000.0
2005-12-27 16:19:00,1.73307,1.73313,1.73301,1.73313,25500000.0
2005-12-27 16:20:00,1.73327,1.73352,1.73327,1.73334,70100000.0
2005-12-27 16:21:00,1.73343,1.73354,1.73343,1.73345,24300000.0
2005-12-27 16:22:00,1.73338,1.73338,1.73325,1.73338,73700000.0
2005-12-27 16:23:00,1.73326,1.73326,1.73298,1.733,27700000.0
2005-12-27 16:24:00,1.73293,1.73297,1.73285,1.73291,58099999.0
2005-12-27 16:25:00,1.73304,1.73317,1.73304,1.73317,45200000.0
2005-12-27 16:26:00,1.73332,1.73353,1.73332,1.73353,39400000.0
2005-12-27 16:27:00,1.73362,1.73367,1.73349,1.73357,106500003.0
2005-12-27 16:28:00,1.73355,1.73356,1.73326,1.73326,66700000.0
2005-12-27 16:29:00,1.73338,1.73342,1.73338,1.73342,57399997.0
2005-12-27 16:30:00,1.73338,1.7335,1.73337,1.7334,45900001.0
2005-12-27 16:31:00,1.73337,1.73341,1.73328,1.73331,59000001.0
2005-12-27 16:32:00,1.73333,1.73335,1.73333,1.73335,74400002.0
2005-12-27 16:33:00,1.73327,1.73335,1.73325,1.73325,60599999.0
2005-12-27 16:34:00,1.7333,1.73335,1.7333,1.73335,55400000.0
2005-12-27 16:35:00,1.73335,1.73335,1.73328,1.73328,74300000.0
2005-12-27 16:36:00,1.7333,1.73335,1.73325,1.7333,85600001.0
2005-12-27 16:37:00,1.7334,1.734,1.7334,1.734,81899998.0
2005-12-27 16:38:00,1.73396,1.73407,1.73386,1.73407,75400002.0
2005-12-27 16:39:00,1.73394,1.73402,1.73384,1.73395,109700000.0
2005-12-27 16:40:00,1.73405,1.73431,1.73405,1.73416,45600000.0
2005-12-27 16:41:00,1.73384,1.73414,1.73384,1.73407,84999999.0
2005-12-27 16:42:00,1.73401,1.73401,1.73374,1.73374,54999998.0
2005-12-27 16:43:00,1.73353,1.73381,1.73353,1.73362,81399999.0
2005-12-27 16:44:00,1.73367,1.73367,1.73337,1.73337,51400001.0
2005-12-27 16:45:00,1.73327,1.73327,1.73315,1.73315,24199999.0
2005-12-27 16:46:00,1.73318,1.73339,1.73317,1.7333,84600000.0
2005-12-27 16:47:00,1.73327,1.73336,1.73314,1.73314,88700001.0
2005-12-27 16:48:00,1.73318,1.73324,1.73311,1.73313,26000000.0
2005-12-27 16:49:00,1.73314,1.73322,1.73307,1.73307,46000000.0
2005-12-27 16:50:00,1.7331,1.73318,1.7331,1.73313,61600000.0
2005-12-27 16:51:00,1.73308,1.73308,1.73297,1.73298,102199999.0
2005-12-27 16:52:00,1.73297,1.73301,1.73292,1.73292,34800000.0
2005-12-27 16:53:00,1.73289,1.73294,1.73252,1.73252,56399999.0
2005-12-27 16:54:00,1.73236,1.73262,1.73234,1.73248,68199999.0
2005-12-27 16:55:00,1.73242,1.73242,1.73212,1.73212,37200000.0
2005-12-27 16:56:00,1.73205,1.73229,1.73205,1.73217,41500000.0
2005-12-27 16:57:00,1.73222,1.73222,1.73206,1.73207,117400002.0
2005-12-27 16:58:00,1.73204,1.73222,1.73195,1.73195,99899999.0
2005-12-27 16:59:00,1.73195,1.73195,1.73167,1.73167,101699998.0
2005-12-27 17:00:00,1.73153,1.73194,1.73153,1.73189,128999997.0
2005-12-27 17:01:00,1.73196,1.73197,1.73186,1.73197,78299999.0
2005-12-27 17:02:00,1.73207,1.73207,1.73181,1.73196,98199998.0
2005-12-27 17:03:00,1.73205,1.7321,1.73183,1.73183,66900001.0
2005-12-27 17:04:00,1.73175,1.7319,1.73175,1.73185,51800001.0
2005-12-27 17:05:00,1.73181,1.7319,1.73181,1.73184,34000000.0
2005-12-27 17:06:00,1.73188,1.73217,1.73181,1.73205,108699999.0
2005-12-27 17:07:00,1.73198,1.73203,1.73196,1.73203,52200001.0
2005-12-27 17:08:00,1.73217,1.73242,1.73217,1.7324,38500001.0
2005-12-27 17:09:00,1.73243,1.73252,1.73242,1.73244,53900000.0
2005-12-27 17:10:00,1.73242,1.73251,1.73234,1.73234,66400001.0
2005-12-27 17:11:00,1.73225,1.7325,1.73225,1.7325,99800000.0
2005-12-27 17:12:00,1.73253,1.73253,1.73229,1.73249,40200000.0
2005-12-27 17:13:00,1.73255,1.73261,1.73243,1.73243,37500000.0
2005-12-27 17:14:00,1.73238,1.73238,1.73216,1.73225,41200000.0
2005-12-27 17:15:00,1.73223,1.73247,1.73223,1.7324,81000000.0
2005-12-27 17:16:00,1.73242,1.73248,1.73241,1.73247,85099999.0
2005-12-27 17:17:00,1.73242,1.73243,1.73233,1.73243,42100000.0
2005-12-27 17:18:00,1.7324,1.73245,1.7324,1.73245,22900000.0
2005-12-27 17:19:00,1.73233,1.73233,1.7322,1.7322,16400000.0
2005-12-27 17:20:00,1.73214,1.73214,1.73189,1.73191,88700000.0
2005-12-27 17:21:00,1.73192,1.73195,1.7319,1.73195,22100000.0
2005-12-27 17:22:00,1.73197,1.73201,1.73193,1.73197,47700001.0
2005-12-27 17:23:00,1.7319,1.73195,1.73188,1.73188,61799999.0
2005-12-27 17:24:00,1.73193,1.73207,1.73193,1.73201,53000000.0
2005-12-27 17:25:00,1.73207,1.73208,1.73197,1.73198,106300000.0
2005-12-27 17:26:00,1.73207,1.7321,1.73193,1.73198,125799998.0
2005-12-27 17:27:00,1.73205,1.73205,1.73197,1.73197,2700000.0
2005-12-27 17:28:00,1.73201,1.73206,1.73201,1.73206,4700000.0
2005-12-27 17:29:00,1.73208,1.73219,1.73204,1.73211,53100000.0
2005-12-27 17:30:00,1.73209,1.73221,1.73209,1.7322,78400002.0
2005-12-27 17:31:00,1.73217,1.73222,1.73211,1.73211,76199999.0
2005-12-27 17:32:00,1.73214,1.73222,1.73212,1.73213,23800000.0
2005-12-27 17:33:00,1.73225,1.73236,1.73225,1.73225,60600001.0
2005-12-27 17:34:00,1.73227,1.73235,1.73215,1.73215,75300002.0
2005-12-27 17:35:00,1.73206,1.73206,1.73194,1.732,43300000.0
2005-12-27 17:36:00,1.73199,1.73201,1.73193,1.73197,57100000.0
2005-12-27 17:37:00,1.73193,1.73206,1.73193,1.73206,25800000.0
2005-12-27 17:38:00,1.7321,1.73219,1.7321,1.73216,53099999.0
2005-12-27 17:39:00,1.73228,1.7323,1.73224,1.7323,50500001.0
2005-12-27 17:40:00,1.73229,1.7323,1.73218,1.73221,40700000.0
2005-12-27 17:41:00,1.73223,1.73223,1.73216,1.73216,45200000.0
2005-12-27 17:42:00,1.73217,1.73231,1.73217,1.73226,42900000.0
2005-12-27 17:43:00,1.73225,1.73227,1.73215,1.73222,58700000.0
2005-12-27 17:44:00,1.73216,1.73216,1.73209,1.73213,8400000.0
2005-12-27 17:45:00,1.73208,1.7322,1.73202,1.73217,19900000.0
2005-12-27 17:46:00,1.73214,1.73223,1.73214,1.7322,34400000.0
2005-12-27 17:47:00,1.73213,1.73226,1.73212,1.73226,51700000.0
2005-12-27 17:48:00,1.73235,1.73247,1.73235,1.73242,25600000.0
2005-12-27 17:49:00,1.7325,1.73257,1.73247,1.73257,44699999.0
2005-12-27 17:50:00,1.73246,1.73253,1.73243,1.73243,77499998.0
2005-12-27 17:51:00,1.73243,1.73252,1.7324,1.73243,108299999.0
2005-12-27 17:52:00,1.73237,1.73237,1.73212,1.73212,99600001.0
2005-12-27 17:53:00,1.73197,1.73205,1.73197,1.73205,29500000.0
2005-12-27 17:54:00,1.73202,1.73223,1.73202,1.73223,61500001.0
2005-12-27 17:55:00,1.73227,1.73242,1.73227,1.73242,14300000.0
2005-12-27 17:56:00,1.73235,1.7325,1.73226,1.7325,51800000.0
2005-12-27 17:57:00,1.73252,1.73258,1.73215,1.73215,25000000.0
2005-12-27 17:58:00,1.73195,1.73195,1.73165,1.73165,73199998.0
2005-12-27 17:59:00,1.73145,1.73145,1.73112,1.73112,38700000.0
2005-12-27 18:00:00,1.73115,1.73141,1.73115,1.73141,74500000.0
2005-12-27 18:01:00,1.73162,1.73182,1.7316,1.73173,1035646999.0
2005-12-27 18:02:00,1.73178,1.73218,1.73178,1.73212,1123599993.0
2005-12-27 18:03:00,1.73215,1.73225,1.73202,1.7321,1308300001.0
2005-12-27 18:04:00,1.73212,1.73212,1.73187,1.73193,781799998.0
2005-12-27 18:05:00,1.73185,1.73196,1.7318,1.7319,1023399998.0
2005-12-27 18:06:00,1.7318,1.73188,1.73175,1.73185,919549999.0
2005-12-27 18:07:00,1.73187,1.73196,1.73181,1.73187,1336670000.0
2005-12-27 18:08:00,1.73184,1.73184,1.73168,1.73179,1253599998.0
2005-12-27 18:09:00,1.73177,1.7319,1.73176,1.73178,583499990.0
2005-12-27 18:10:00,1.73177,1.73199,1.73177,1.73195,825500003.0
2005-12-27 18:11:00,1.73187,1.73193,1.73176,1.73193,551600000.0
2005-12-27 18:12:00,1.73195,1.73202,1.73173,1.73185,711300000.0
2005-12-27 18:13:00,1.7319,1.73212,1.7319,1.73207,573999999.0
2005-12-27 18:14:00,1.73207,1.73209,1.73184,1.73184,691249996.0
2005-12-27 18:15:00,1.73187,1.73194,1.7318,1.7318,994100004.0
2005-12-27 18:16:00,1.73186,1.73194,1.7318,1.73181,932399997.0
2005-12-27 18:17:00,1.73183,1.73183,1.73167,1.7317,533199999.0
2005-12-27 18:18:00,1.7317,1.73176,1.73157,1.73159,744299996.0
2005-12-27 18:19:00,1.73163,1.73163,1.73148,1.73148,509700001.0
2005-12-27 18:20:00,1.7315,1.73159,1.73137,1.73137,391499999.0
2005-12-27 18:21:00,1.73148,1.7317,1.73148,1.7317,665899998.0
2005-12-27 18:22:00,1.73172,1.73178,1.73165,1.7317,585870003.0
2005-12-27 18:23:00,1.73169,1.73176,1.73162,1.73167,940999995.0
2005-12-27 18:24:00,1.73168,1.73179,1.73157,1.7317,811970002.0
2005-12-27 18:25:00,1.73167,1.73201,1.73167,1.73191,726050004.0
2005-12-27 18:26:00,1.7319,1.73194,1.73174,1.73191,612299998.0
2005-12-27 18:27:00,1.73193,1.73193,1.73167,1.73167,745200000.0
2005-12-27 18:28:00,1.73166,1.73179,1.7316,1.73165,510699999.0
2005-12-27 18:29:00,1.73163,1.73163,1.7313,1.73145,832699996.0
2005-12-27 18:30:00,1.73131,1.73132,1.73116,1.73118,618399998.0
2005-12-27 18:31:00,1.73122,1.73133,1.73119,1.73129,574000002.0
2005-12-27 18:32:00,1.73133,1.73141,1.73128,1.73131,322700001.0
2005-12-27 18:33:00,1.7313,1.73138,1.73123,1.73128,730500004.0
2005-12-27 18:34:00,1.73124,1.7314,1.73117,1.73117,681199997.0
2005-12-27 18:35:00,1.73115,1.73132,1.73112,1.73132,408249998.0
2005-12-27 18:36:00,1.73133,1.73133,1.73125,1.73127,83100001.0
2005-12-27 18:37:00,1.73123,1.73123,1.73114,1.73118,82700001.0
2005-12-27 18:38:00,1.7312,1.7312,1.73099,1.73113,200200002.0
2005-12-27 18:39:00,1.73111,1.73111,1.73066,1.73076,213999999.0
2005-12-27 18:40:00,1.73074,1.73088,1.73062,1.73088,309199999.0
2005-12-27 18:41:00,1.73095,1.73104,1.73084,1.73087,330299998.0
2005-12-27 18:42:00,1.73087,1.73114,1.73083,1.73094,225600002.0
2005-12-27 18:43:00,1.73097,1.73097,1.7309,1.73092,132400001.0
2005-12-27 18:44:00,1.73081,1.73087,1.73055,1.73082,601400005.0
2005-12-27 18:45:00,1.73091,1.73112,1.73091,1.73108,180699999.0
2005-12-27 18:46:00,1.73109,1.73146,1.73109,1.73126,185000001.0
2005-12-27 18:47:00,1.7312,1.73125,1.73117,1.7312,215000002.0
2005-12-27 18:48:00,1.73111,1.73112,1.73095,1.73096,363700002.0
2005-12-27 18:49:00,1.73092,1.73098,1.7309,1.7309,63800001.0
2005-12-27 18:50:00,1.73087,1.73091,1.73075,1.73077,199650001.0
2005-12-27 18:51:00,1.73083,1.73095,1.73058,1.73058,427599998.0
2005-12-27 18:52:00,1.73057,1.73071,1.73052,1.73063,518799993.0
2005-12-27 18:53:00,1.73062,1.73075,1.73053,1.73062,392500000.0
2005-12-27 18:54:00,1.73068,1.73085,1.73068,1.73075,248800000.0
2005-12-27 18:55:00,1.73077,1.73077,1.73044,1.73052,667499995.0
2005-12-27 18:56:00,1.73047,1.73054,1.73041,1.73054,303399995.0
2005-12-27 18:57:00,1.73051,1.73064,1.73047,1.73056,436499999.0
2005-12-27 18:58:00,1.73051,1.73051,1.73027,1.73028,523249999.0
2005-12-27 18:59:00,1.73028,1.7305,1.73028,1.73037,461099997.0
2005-12-27 19:00:00,1.73039,1.73053,1.73031,1.73031,252600000.0
2005-12-27 19:01:00,1.73033,1.73047,1.73033,1.73047,98300001.0
2005-12-27 19:02:00,1.73052,1.73061,1.73045,1.73055,362200001.0
2005-12-27 19:03:00,1.73058,1.7306,1.73039,1.73047,579399999.0
2005-12-27 19:04:00,1.73056,1.73064,1.73051,1.73056,250870001.0
2005-12-27 19:05:00,1.73057,1.73064,1.73054,1.73056,153200000.0
2005-12-27 19:06:00,1.73055,1.73055,1.7304,1.73055,657500003.0
2005-12-27 19:07:00,1.73058,1.73065,1.73054,1.73057,427899997.0
2005-12-27 19:08:00,1.73052,1.73062,1.73045,1.73062,414650001.0
2005-12-27 19:09:00,1.73063,1.73063,1.73048,1.73063,183600000.0
2005-12-27 19:10:00,1.73059,1.73061,1.73045,1.73048,356500001.0
2005-12-27 19:11:00,1.73052,1.73075,1.73052,1.73075,155299998.0
2005-12-27 19:12:00,1.73077,1.73085,1.73071,1.73077,201000000.0
2005-12-27 19:13:00,1.73083,1.73083,1.7307,1.73077,450700000.0
2005-12-27 19:14:00,1.73068,1.73073,1.73061,1.73073,208199996.0
2005-12-27 19:15:00,1.73068,1.73072,1.73063,1.7307,300900001.0
2005-12-27 19:16:00,1.73068,1.7307,1.73062,1.73068,166999998.0
2005-12-27 19:17:00,1.73071,1.7308,1.73068,1.73075,186099997.0
2005-12-27 19:18:00,1.73077,1.73087,1.73072,1.73083,318950001.0
2005-12-27 19:19:00,1.73078,1.7308,1.73065,1.73075,311500002.0
2005-12-27 19:20:00,1.7307,1.73075,1.73065,1.7307,350900001.0
2005-12-27 19:21:00,1.73072,1.73075,1.73067,1.7307,356900000.0
2005-12-27 19:22:00,1.7307,1.73075,1.73062,1.7307,322800001.0
2005-12-27 19:23:00,1.73069,1.7309,1.73069,1.7309,321599997.0
2005-12-27 19:24:00,1.73093,1.73093,1.73069,1.73069,149899999.0
2005-12-27 19:25:00,1.7307,1.7309,1.7307,1.73077,80300000.0
2005-12-27 19:26:00,1.73075,1.73075,1.73065,1.73065,310400001.0
2005-12-27 19:27:00,1.73073,1.73085,1.73064,1.73064,588549999.0
2005-12-27 19:28:00,1.73062,1.73076,1.73058,1.7307,265200000.0
2005-12-27 19:29:00,1.73061,1.73075,1.73054,1.73055,358100002.0
2005-12-27 19:30:00,1.73052,1.73061,1.73048,1.73052,576099998.0
2005-12-27 19:31:00,1.7305,1.73055,1.73045,1.73055,285799999.0
2005-12-27 19:32:00,1.73055,1.73055,1.73045,1.73047,397399999.0
2005-12-27 19:33:00,1.73054,1.73075,1.73054,1.73075,271800001.0
2005-12-27 19:34:00,1.7307,1.73075,1.73065,1.7307,161900001.0
2005-12-27 19:35:00,1.73073,1.73073,1.73054,1.73057,444799999.0
2005-12-27 19:36:00,1.73058,1.73064,1.73052,1.73059,323900001.0
2005-12-27 19:37:00,1.73054,1.73065,1.73044,1.73045,252900001.0
2005-12-27 19:38:00,1.73041,1.73053,1.73041,1.7305,114499999.0
2005-12-27 19:39:00,1.7305,1.73053,1.73045,1.73053,175999998.0
2005-12-27 19:40:00,1.73047,1.73047,1.73005,1.73005,361699994.0
2005-12-27 19:41:00,1.73005,1.73011,1.72992,1.72992,364099999.0
2005-12-27 19:42:00,1.72986,1.72998,1.72972,1.72985,236200002.0
2005-12-27 19:43:00,1.72984,1.72984,1.72973,1.72983,89000001.0
2005-12-27 19:44:00,1.72978,1.72989,1.72959,1.72962,364099999.0
2005-12-27 19:45:00,1.72964,1.72978,1.72962,1.72976,203800001.0
2005-12-27 19:46:00,1.72975,1.72975,1.72967,1.7297,318000000.0
2005-12-27 19:47:00,1.72975,1.72992,1.72965,1.72985,92199999.0
2005-12-27 19:48:00,1.7299,1.72998,1.72985,1.72997,232499999.0
2005-12-27 19:49:00,1.73005,1.73005,1.72998,1.73005,304499999.0
2005-12-27 19:50:00,1.73005,1.73013,1.73002,1.73013,343000001.0
2005-12-27 19:51:00,1.73007,1.73007,1.72985,1.72997,369299995.0
2005-12-27 19:52:00,1.72995,1.72995,1.7299,1.7299,150200001.0
2005-12-27 19:53:00,1.72997,1.73004,1.72997,1.73004,73000001.0
2005-12-27 19:54:00,1.73003,1.73003,1.7299,1.7299,118100000.0
2005-12-27 19:55:00,1.72982,1.7299,1.72977,1.7299,90600001.0
2005-12-27 19:56:00,1.72994,1.73007,1.72994,1.73005,285600000.0
2005-12-27 19:57:00,1.72997,1.73,1.72985,1.7299,310799998.0
2005-12-27 19:58:00,1.7299,1.72995,1.72987,1.7299,394499999.0
2005-12-27 19:59:00,1.72986,1.72986,1.72965,1.72965,310100003.0
2005-12-27 20:00:00,1.7296,1.72965,1.7296,1.72965,272200002.0
2005-12-27 20:01:00,1.72965,1.72965,1.72954,1.72956,151800001.0
2005-12-27 20:02:00,1.72956,1.72962,1.72951,1.72951,126000000.0
2005-12-27 20:03:00,1.7295,1.72955,1.72948,1.7295,85800000.0
2005-12-27 20:04:00,1.72955,1.72965,1.72955,1.72958,159300001.0
2005-12-27 20:05:00,1.7296,1.72965,1.72955,1.7296,211099999.0
2005-12-27 20:06:00,1.72962,1.72968,1.7296,1.72968,199099999.0
2005-12-27 20:07:00,1.7297,1.72975,1.72967,1.7297,115899999.0
2005-12-27 20:08:00,1.72975,1.72975,1.72967,1.72975,328799997.0
2005-12-27 20:09:00,1.72968,1.72981,1.72967,1.72971,185899998.0
2005-12-27 20:10:00,1.72972,1.72984,1.72972,1.72976,137899997.0
2005-12-27 20:11:00,1.72983,1.72983,1.72974,1.72983,86399998.0
2005-12-27 20:12:00,1.72977,1.72983,1.72965,1.72977,462000001.0
2005-12-27 20:13:00,1.72977,1.72985,1.72975,1.72975,165600001.0
2005-12-27 20:14:00,1.7298,1.72987,1.72978,1.7298,136600002.0
2005-12-27 20:15:00,1.7298,1.72987,1.7297,1.72973,408899997.0
2005-12-27 20:16:00,1.72967,1.72973,1.72965,1.72968,164600000.0
2005-12-27 20:17:00,1.72965,1.72968,1.7296,1.7296,40400000.0
2005-12-27 20:18:00,1.7296,1.72967,1.72958,1.7296,161299998.0
2005-12-27 20:19:00,1.72963,1.72973,1.72959,1.72973,104300000.0
2005-12-27 20:20:00,1.72974,1.72988,1.72972,1.72988,304600000.0
2005-12-27 20:21:00,1.72993,1.73,1.72993,1.72999,165499999.0
2005-12-27 20:22:00,1.73001,1.73011,1.73001,1.73001,120249999.0
2005-12-27 20:23:00,1.73,1.73008,1.72995,1.73005,309500000.0
2005-12-27 20:24:00,1.73004,1.73004,1.72993,1.72999,151200000.0
2005-12-27 20:25:00,1.72997,1.72998,1.72985,1.72995,377850004.0
2005-12-27 20:26:00,1.7299,1.72998,1.72987,1.7299,482599999.0
2005-12-27 20:27:00,1.72995,1.72998,1.7299,1.72995,204300000.0
2005-12-27 20:28:00,1.7299,1.72993,1.72978,1.72993,381399997.0
2005-12-27 20:29:00,1.72997,1.73013,1.72997,1.73009,267799999.0
2005-12-27 20:30:00,1.73013,1.73031,1.73012,1.73031,658650003.0
2005-12-27 20:31:00,1.73031,1.73031,1.7302,1.73021,514799998.0
2005-12-27 20:32:00,1.73022,1.73037,1.73019,1.73029,608400001.0
2005-12-27 20:33:00,1.7303,1.73036,1.73021,1.73029,226299999.0
2005-12-27 20:34:00,1.73038,1.73043,1.73037,1.7304,158349999.0
2005-12-27 20:35:00,1.73042,1.73051,1.73042,1.73044,136699997.0
2005-12-27 20:36:00,1.73037,1.7305,1.73032,1.73046,131600000.0
2005-12-27 20:37:00,1.73039,1.73043,1.73025,1.73028,161400000.0
2005-12-27 20:38:00,1.73028,1.73046,1.73028,1.73029,382300002.0
2005-12-27 20:39:00,1.73033,1.73033,1.73011,1.73018,183700000.0
2005-12-27 20:40:00,1.7302,1.73025,1.73015,1.7302,119800000.0
2005-12-27 20:41:00,1.73015,1.73025,1.73013,1.73022,191300000.0
2005-12-27 20:42:00,1.73023,1.73023,1.73009,1.73018,63199999.0
2005-12-27 20:43:00,1.73021,1.73022,1.73007,1.73011,279399999.0
2005-12-27 20:44:00,1.73009,1.73016,1.73005,1.73008,367399996.0
2005-12-27 20:45:00,1.73006,1.73012,1.73006,1.73007,115046995.0
2005-12-27 20:46:00,1.73005,1.73014,1.73005,1.73014,100600000.0
2005-12-27 20:47:00,1.7301,1.73022,1.73003,1.73022,463799994.0
2005-12-27 20:48:00,1.7302,1.73022,1.73012,1.73022,175700000.0
2005-12-27 20:49:00,1.73024,1.73024,1.73004,1.73023,83200001.0
2005-12-27 20:50:00,1.73022,1.73027,1.73018,1.73025,330799998.0
2005-12-27 20:51:00,1.73022,1.73022,1.73007,1.73011,430300001.0
2005-12-27 20:52:00,1.7301,1.73015,1.73005,1.73008,231349999.0
2005-12-27 20:53:00,1.7301,1.73025,1.73008,1.73015,687650002.0
2005-12-27 20:54:00,1.73019,1.73023,1.73013,1.73016,393800001.0
2005-12-27 20:55:00,1.7302,1.73025,1.73018,1.7302,274999998.0
2005-12-27 20:56:00,1.73027,1.73033,1.73017,1.73017,406800000.0
2005-12-27 20:57:00,1.73018,1.73025,1.7301,1.73013,472399999.0
2005-12-27 20:58:00,1.7301,1.7301,1.72982,1.7299,230599999.0
2005-12-27 20:59:00,1.72983,1.72983,1.72958,1.72978,564700001.0
2005-12-27 21:00:00,1.72976,1.72981,1.72958,1.72981,515800002.0
2005-12-27 21:01:00,1.72979,1.7299,1.72968,1.7298,405699998.0
2005-12-27 21:02:00,1.7298,1.72985,1.72975,1.72985,133599999.0
2005-12-27 21:03:00,1.72982,1.7299,1.72971,1.72971,128200000.0
2005-12-27 21:04:00,1.72973,1.72986,1.72972,1.72983,189300001.0
2005-12-27 21:05:00,1.7298,1.72994,1.7298,1.7299,315199998.0
2005-12-27 21:06:00,1.72986,1.72992,1.72981,1.72988,129600000.0
2005-12-27 21:07:00,1.72989,1.72989,1.72976,1.72979,97300000.0
2005-12-27 21:08:00,1.7298,1.72986,1.72965,1.72965,20900000.0
2005-12-27 21:09:00,1.72955,1.72974,1.72955,1.7297,121400000.0
2005-12-27 21:10:00,1.72972,1.72972,1.7296,1.72965,137170000.0
2005-12-27 21:11:00,1.72958,1.72961,1.72948,1.72948,57300000.0
2005-12-27 21:12:00,1.72945,1.72947,1.7294,1.72945,101000000.0
2005-12-27 21:13:00,1.7294,1.72944,1.72936,1.72938,249000002.0
2005-12-27 21:14:00,1.7294,1.72953,1.72934,1.72939,308850000.0
2005-12-27 21:15:00,1.72942,1.72945,1.72933,1.72943,300299998.0
2005-12-27 21:16:00,1.72945,1.72945,1.7294,1.7294,59800000.0
2005-12-27 21:17:00,1.72939,1.72939,1.7293,1.72936,296900002.0
2005-12-27 21:18:00,1.72931,1.72932,1.72926,1.72928,31000000.0
2005-12-27 21:19:00,1.72936,1.72943,1.72922,1.72933,122400001.0
2005-12-27 21:20:00,1.72935,1.72935,1.72925,1.72932,370399994.0
2005-12-27 21:21:00,1.72934,1.72943,1.72934,1.72939,207400002.0
2005-12-27 21:22:00,1.72945,1.72945,1.7294,1.7294,196799999.0
2005-12-27 21:23:00,1.72945,1.72945,1.72945,1.72945,4000000.0
2005-12-27 21:24:00,1.72935,1.72935,1.72913,1.72913,241000002.0
2005-12-27 21:25:00,1.72913,1.72925,1.72903,1.72903,107400000.0
2005-12-27 21:26:00,1.729,1.729,1.729,1.729,10900000.0
2005-12-27 21:27:00,1.72896,1.72896,1.72874,1.72874,95599999.0
2005-12-27 21:28:00,1.72862,1.72862,1.72812,1.72812,164000000.0
2005-12-27 21:29:00,1.72798,1.72798,1.72792,1.72792,14000000.0
2005-12-27 21:30:00,1.72779,1.72785,1.72768,1.72768,33700000.0
2005-12-27 21:31:00,1.7277,1.72806,1.7277,1.72806,17100000.0
2005-12-27 21:32:00,1.72807,1.72822,1.72802,1.72822,139099999.0
2005-12-27 21:33:00,1.72824,1.72829,1.72802,1.7282,275499998.0
2005-12-27 21:34:00,1.72819,1.72819,1.72795,1.72795,226200002.0
2005-12-27 21:35:00,1.72791,1.72791,1.72719,1.72719,29500000.0
2005-12-27 21:36:00,1.72709,1.72731,1.72701,1.72701,116699999.0
2005-12-27 21:37:00,1.72697,1.72711,1.72692,1.72706,225200000.0
2005-12-27 21:38:00,1.727,1.727,1.72688,1.72691,138100000.0
2005-12-27 21:39:00,1.72699,1.72703,1.72699,1.72703,29100000.0
2005-12-27 21:40:00,1.72699,1.72699,1.72683,1.72683,196899999.0
2005-12-27 21:41:00,1.72681,1.72693,1.72681,1.72683,165200001.0
2005-12-27 21:42:00,1.72681,1.72681,1.7267,1.7267,96300000.0
2005-12-27 21:43:00,1.72664,1.72664,1.72649,1.72653,46400001.0
2005-12-27 21:44:00,1.72652,1.72652,1.72645,1.72645,125100001.0
2005-12-27 21:45:00,1.72642,1.72645,1.72642,1.72645,57800000.0
2005-12-27 21:46:00,1.72646,1.72652,1.72637,1.72637,99499998.0
2005-12-27 21:47:00,1.72637,1.72646,1.72634,1.72636,175799999.0
2005-12-27 21:48:00,1.72633,1.72638,1.7263,1.72638,91600000.0
2005-12-27 21:49:00,1.72635,1.72647,1.72635,1.72647,112799999.0
2005-12-27 21:50:00,1.72648,1.72648,1.72645,1.72645,34699999.0
2005-12-27 21:51:00,1.72645,1.72647,1.72645,1.72645,272699998.0
2005-12-27 21:52:00,1.72648,1.72648,1.7264,1.72645,75299999.0
2005-12-27 21:53:00,1.72647,1.72653,1.72642,1.72642,91500002.0
2005-12-27 21:54:00,1.72647,1.72653,1.72645,1.72645,165200002.0
2005-12-27 21:55:00,1.72646,1.72649,1.72639,1.72648,282299998.0
2005-12-27 21:56:00,1.72648,1.7266,1.72648,1.72655,124199999.0
2005-12-27 21:57:00,1.72655,1.72655,1.7265,1.7265,69600000.0
2005-12-27 21:58:00,1.72648,1.72648,1.72633,1.72633,43000000.0
2005-12-27 21:59:00,1.72633,1.72649,1.72633,1.72643,433600002.0
2005-12-27 22:00:00,1.7265,1.72656,1.7264,1.7264,192899999.0
2005-12-27 22:01:00,1.72645,1.7265,1.72637,1.72637,113700001.0
2005-12-27 22:02:00,1.72642,1.72661,1.72639,1.72661,138100001.0
2005-12-27 22:03:00,1.72658,1.72658,1.7265,1.72651,80600000.0
2005-12-27 22:04:00,1.72647,1.72655,1.72647,1.7265,322700001.0
2005-12-27 22:05:00,1.72651,1.72658,1.72648,1.72652,124099999.0
2005-12-27 22:06:00,1.72651,1.72659,1.72651,1.72657,29400000.0
2005-12-27 22:07:00,1.7267,1.72685,1.72669,1.72685,54000000.0
2005-12-27 22:08:00,1.72688,1.72693,1.72663,1.72663,101799999.0
2005-12-27 22:09:00,1.72664,1.72666,1.72664,1.72666,10400000.0
2005-12-27 22:10:00,1.72668,1.72677,1.72668,1.72677,37000001.0
2005-12-27 22:11:00,1.72677,1.72677,1.72665,1.72675,23600000.0
2005-12-27 22:12:00,1.7268,1.72683,1.72675,1.72677,190800001.0
2005-12-27 22:13:00,1.72682,1.72688,1.72682,1.72688,78700000.0
2005-12-27 22:14:00,1.72694,1.72704,1.72694,1.72702,17400000.0
2005-12-27 22:15:00,1.72706,1.72706,1.72687,1.72687,202299998.0
2005-12-27 22:16:00,1.72685,1.72691,1.7268,1.72683,369000000.0
2005-12-27 22:17:00,1.72681,1.72699,1.72681,1.72696,90799999.0
2005-12-27 22:18:00,1.72695,1.72695,1.72685,1.72685,156999998.0
2005-12-27 22:19:00,1.72685,1.7269,1.72685,1.7269,51699999.0
2005-12-27 22:20:00,1.7269,1.72701,1.72689,1.72689,70149999.0
2005-12-27 22:21:00,1.72693,1.72702,1.7269,1.72702,159550002.0
2005-12-27 22:22:00,1.72705,1.72715,1.72705,1.72705,145299998.0
2005-12-27 22:23:00,1.72703,1.72719,1.72688,1.72688,178400000.0
2005-12-27 22:24:00,1.72688,1.7269,1.7268,1.72685,54599999.0
2005-12-27 22:25:00,1.7269,1.72696,1.72689,1.72696,114200000.0
2005-12-27 22:26:00,1.727,1.72705,1.727,1.72705,12600000.0
2005-12-27 22:27:00,1.72702,1.72709,1.72691,1.72693,65500000.0
2005-12-27 22:28:00,1.72692,1.72692,1.72675,1.72687,84800000.0
2005-12-27 22:29:00,1.72693,1.7271,1.72687,1.72687,259800000.0
2005-12-27 22:30:00,1.72681,1.72681,1.72657,1.72665,59200000.0
2005-12-27 22:31:00,1.72665,1.72665,1.72662,1.72665,54800000.0
2005-12-27 22:32:00,1.72665,1.7267,1.72665,1.72665,180599999.0
2005-12-27 22:33:00,1.72665,1.7267,1.72665,1.72665,102899998.0
2005-12-27 22:34:00,1.72668,1.72682,1.72668,1.7267,178300002.0
2005-12-27 22:35:00,1.72676,1.72689,1.72676,1.72686,45299999.0
2005-12-27 22:36:00,1.72682,1.72682,1.72667,1.72667,34800000.0
2005-12-27 22:37:00,1.72675,1.72675,1.7267,1.7267,129699999.0
2005-12-27 22:38:00,1.72661,1.72662,1.72656,1.72662,48499999.0
2005-12-27 22:39:00,1.72662,1.72668,1.72662,1.72668,53999999.0
2005-12-27 22:40:00,1.72671,1.72686,1.72671,1.72686,108499998.0
2005-12-27 22:41:00,1.7269,1.72704,1.7269,1.72704,66299999.0
2005-12-27 22:42:00,1.72709,1.7271,1.72687,1.7271,52399999.0
2005-12-27 22:43:00,1.72701,1.72701,1.72686,1.72687,106400002.0
2005-12-27 22:44:00,1.72691,1.72696,1.72685,1.72691,154399999.0
2005-12-27 22:45:00,1.72693,1.72695,1.7269,1.72695,113100001.0
2005-12-27 22:46:00,1.72698,1.72716,1.72698,1.72713,68000000.0
2005-12-27 22:47:00,1.72715,1.72722,1.72702,1.72722,92200000.0
2005-12-27 22:48:00,1.72725,1.72725,1.72717,1.72717,65099999.0
2005-12-27 22:49:00,1.72726,1.72736,1.72726,1.72734,17600000.0
2005-12-27 22:50:00,1.72737,1.7276,1.72736,1.72758,39800000.0
2005-12-27 22:51:00,1.7275,1.7275,1.72746,1.72746,13700000.0
2005-12-27 22:52:00,1.72753,1.72753,1.72745,1.72749,81899998.0
2005-12-27 22:53:00,1.72754,1.72758,1.72732,1.72758,29400000.0
2005-12-27 22:54:00,1.7276,1.72762,1.72755,1.72762,106199999.0
2005-12-27 22:55:00,1.72765,1.7277,1.72765,1.7277,28200001.0
2005-12-27 22:56:00,1.72763,1.72763,1.7275,1.7275,80599999.0
2005-12-27 22:57:00,1.7275,1.7275,1.7275,1.7275,7200000.0
2005-12-27 22:58:00,1.7275,1.72765,1.7275,1.72765,51000000.0
2005-12-27 22:59:00,1.7277,1.7277,1.7276,1.72765,98000001.0
2005-12-27 23:00:00,1.72742,1.72757,1.72737,1.72757,28900000.0
2005-12-27 23:01:00,1.72768,1.72768,1.72752,1.72765,74700000.0
2005-12-27 23:02:00,1.72764,1.72771,1.72764,1.72771,29000000.0
2005-12-27 23:03:00,1.7277,1.7277,1.7277,1.7277,1800000.0
2005-12-27 23:04:00,1.72772,1.7278,1.72766,1.7278,81099998.0
2005-12-27 23:05:00,1.72776,1.72776,1.72776,1.72776,39000000.0
2005-12-27 23:06:00,1.7277,1.7277,1.7276,1.72768,37500000.0
2005-12-27 23:07:00,1.7277,1.72775,1.7277,1.72775,28500001.0
2005-12-27 23:08:00,1.72766,1.72766,1.72764,1.72764,40400000.0
2005-12-27 23:09:00,1.72755,1.72758,1.72751,1.72751,20400000.0
2005-12-27 23:10:00,1.7275,1.72755,1.7275,1.72755,4500000.0
2005-12-27 23:11:00,1.72755,1.72758,1.72745,1.7275,20100000.0
2005-12-27 23:12:00,1.7275,1.72755,1.72748,1.72748,40500000.0
2005-12-27 23:13:00,1.72757,1.72759,1.72753,1.72758,46900000.0
2005-12-27 23:14:00,1.7275,1.72782,1.7275,1.72782,79770000.0
2005-12-27 23:15:00,1.72775,1.72775,1.72763,1.72763,57900001.0
2005-12-27 23:16:00,1.72768,1.72784,1.72768,1.7277,38800000.0
2005-12-27 23:17:00,1.72764,1.72764,1.72731,1.72731,33100000.0
2005-12-27 23:18:00,1.72723,1.72723,1.72704,1.7272,61800000.0
2005-12-27 23:19:00,1.7272,1.72725,1.72715,1.72718,47600000.0
2005-12-27 23:20:00,1.72732,1.72739,1.7273,1.72739,59900001.0
2005-12-27 23:21:00,1.72736,1.72743,1.72729,1.72736,51550000.0
2005-12-27 23:22:00,1.72729,1.72742,1.72729,1.72742,47500000.0
2005-12-27 23:23:00,1.72738,1.72745,1.72735,1.72745,83699999.0
2005-12-27 23:24:00,1.72745,1.72745,1.72738,1.72745,55900000.0
2005-12-27 23:25:00,1.7274,1.7274,1.7274,1.7274,23299999.0
2005-12-27 23:26:00,1.72738,1.7274,1.72738,1.7274,23900000.0
2005-12-27 23:27:00,1.7274,1.7275,1.7274,1.7275,8500000.0
2005-12-27 23:28:00,1.72749,1.72751,1.72749,1.72751,16400000.0
2005-12-27 23:29:00,1.72763,1.72763,1.72751,1.72754,131800000.0
2005-12-27 23:30:00,1.72752,1.72757,1.7275,1.72757,34400000.0
2005-12-27 23:31:00,1.72745,1.72755,1.72745,1.7275,51400000.0
2005-12-27 23:32:00,1.7275,1.72758,1.72742,1.7275,18100000.0
2005-12-27 23:33:00,1.72753,1.72759,1.72746,1.72758,62299999.0
2005-12-27 23:34:00,1.72755,1.72763,1.72751,1.72751,46700000.0
2005-12-27 23:35:00,1.72745,1.72757,1.72745,1.72757,9200000.0
2005-12-27 23:36:00,1.72753,1.72753,1.72739,1.72747,22900000.0
2005-12-27 23:37:00,1.72745,1.72745,1.72745,1.72745,22700000.0
2005-12-27 23:38:00,1.72735,1.72745,1.72735,1.72745,37600000.0
2005-12-27 23:39:00,1.72747,1.7275,1.72747,1.72747,6200000.0
2005-12-27 23:40:00,1.72755,1.72755,1.7275,1.72755,14200000.0
2005-12-27 23:41:00,1.72748,1.72748,1.72748,1.72748,17799999.0
2005-12-27 23:42:00,1.72752,1.72752,1.72748,1.72748,3200000.0
2005-12-27 23:43:00,1.7274,1.72748,1.7274,1.72745,67000000.0
2005-12-27 23:44:00,1.7274,1.7274,1.7274,1.7274,24400000.0
2005-12-27 23:45:00,1.72745,1.72747,1.7273,1.72747,52900000.0
2005-12-27 23:46:00,1.72745,1.72745,1.72745,1.72745,15500000.0
2005-12-27 23:47:00,1.72745,1.72745,1.7274,1.7274,12700000.0
2005-12-27 23:48:00,1.7274,1.72745,1.7274,1.7274,17700000.0
2005-12-27 23:49:00,1.72742,1.72742,1.72726,1.72734,35800001.0
2005-12-27 23:50:00,1.72737,1.7274,1.72733,1.72737,25300000.0
2005-12-27 23:51:00,1.72733,1.72734,1.72733,1.72734,1700000.0
2005-12-27 23:52:00,1.72727,1.72727,1.72723,1.72723,23500000.0
2005-12-27 23:53:00,1.72728,1.72728,1.72723,1.72728,23900000.0
2005-12-27 23:54:00,1.72726,1.72731,1.72719,1.72728,55400000.0
2005-12-27 23:55:00,1.72726,1.72726,1.72719,1.72719,35600001.0
2005-12-27 23:56:00,1.7272,1.72725,1.7272,1.72725,32699999.0
2005-12-27 23:57:00,1.72723,1.72723,1.72713,1.72718,79200000.0
2005-12-27 23:58:00,1.72721,1.72721,1.72703,1.72703,28300000.0
2005-12-27 23:59:00,1.72705,1.72705,1.72705,1.72705,82600001.0
2005-12-28 00:00:00,1.72703,1.72705,1.72703,1.72705,20800000.0
2005-12-28 00:01:00,1.72671,1.72679,1.72657,1.72657,82800000.0
2005-12-28 00:02:00,1.72645,1.72697,1.72637,1.72693,67700000.0
2005-12-28 00:03:00,1.72705,1.72709,1.7268,1.72695,90200001.0
2005-12-28 00:04:00,1.72683,1.72683,1.72666,1.72678,78200001.0
2005-12-28 00:05:00,1.7268,1.72685,1.72664,1.72681,151699999.0
2005-12-28 00:06:00,1.72673,1.72696,1.72668,1.72683,33600000.0
2005-12-28 00:07:00,1.7265,1.7269,1.7265,1.72683,44000000.0
2005-12-28 00:08:00,1.72695,1.72711,1.72672,1.72703,62600000.0
2005-12-28 00:09:00,1.72713,1.72728,1.72706,1.72723,42400000.0
2005-12-28 00:10:00,1.7273,1.72734,1.72697,1.72697,51800000.0
2005-12-28 00:11:00,1.72695,1.72716,1.72695,1.72709,64400000.0
2005-12-28 00:12:00,1.72698,1.72738,1.72698,1.72736,54300000.0
2005-12-28 00:13:00,1.72725,1.72725,1.72695,1.72695,64800000.0
2005-12-28 00:14:00,1.7269,1.7271,1.72685,1.72708,75399999.0
2005-12-28 00:15:00,1.72701,1.72711,1.72682,1.72694,123300001.0
2005-12-28 00:16:00,1.72687,1.72701,1.7267,1.72678,112599996.0
2005-12-28 00:17:00,1.72668,1.7269,1.72664,1.72678,76600000.0
2005-12-28 00:18:00,1.72692,1.72695,1.72669,1.72694,93399999.0
2005-12-28 00:19:00,1.72693,1.72693,1.72673,1.72673,87300000.0
2005-12-28 00:20:00,1.7269,1.72694,1.72641,1.7265,49000001.0
2005-12-28 00:21:00,1.72678,1.72678,1.72662,1.72662,5600000.0
2005-12-28 00:22:00,1.72643,1.7267,1.72643,1.7267,56100001.0
2005-12-28 00:23:00,1.7268,1.72692,1.72676,1.72692,27600000.0
2005-12-28 00:24:00,1.72686,1.72689,1.7268,1.7268,21900000.0
2005-12-28 00:25:00,1.7267,1.72685,1.7267,1.7267,41600000.0
2005-12-28 00:26:00,1.72677,1.72678,1.72671,1.72671,69199999.0
2005-12-28 00:27:00,1.72656,1.72669,1.72656,1.72667,21600000.0
2005-12-28 00:28:00,1.72677,1.72678,1.72668,1.72677,20800000.0
2005-12-28 00:29:00,1.72675,1.72683,1.72675,1.72679,126799998.0
2005-12-28 00:30:00,1.72679,1.72679,1.72676,1.72676,16400000.0
2005-12-28 00:31:00,1.72681,1.72696,1.72681,1.72682,100499999.0
2005-12-28 00:32:00,1.727,1.72705,1.727,1.72705,19200000.0
2005-12-28 00:33:00,1.72699,1.72704,1.72695,1.72704,86500001.0
2005-12-28 00:34:00,1.72702,1.72702,1.72694,1.72697,37800000.0
2005-12-28 00:35:00,1.72706,1.72706,1.72706,1.72706,11800000.0
2005-12-28 00:36:00,1.7271,1.72721,1.7271,1.72719,42000000.0
2005-12-28 00:37:00,1.72712,1.72717,1.72708,1.72715,51500001.0
2005-12-28 00:38:00,1.72706,1.72706,1.72657,1.7268,85800000.0
2005-12-28 00:39:00,1.72683,1.72685,1.7268,1.7268,66000002.0
2005-12-28 00:40:00,1.72685,1.72685,1.72685,1.72685,18700000.0
2005-12-28 00:41:00,1.72682,1.72685,1.7268,1.72685,45200001.0
2005-12-28 00:42:00,1.72682,1.72691,1.72676,1.7268,30700000.0
2005-12-28 00:43:00,1.72685,1.72685,1.7268,1.7268,5400000.0
2005-12-28 00:44:00,1.72682,1.72685,1.72677,1.7268,69699998.0
2005-12-28 00:45:00,1.72673,1.72673,1.72661,1.72663,18000000.0
2005-12-28 00:46:00,1.72648,1.72657,1.72645,1.72652,131800001.0
2005-12-28 00:47:00,1.7265,1.72655,1.72647,1.72652,63600000.0
2005-12-28 00:48:00,1.7265,1.72652,1.72645,1.72652,19000000.0
2005-12-28 00:49:00,1.72651,1.72661,1.72651,1.72661,27300000.0
2005-12-28 00:50:00,1.72665,1.72665,1.7266,1.7266,3400000.0
2005-12-28 00:51:00,1.72661,1.72661,1.72659,1.72659,10800000.0
2005-12-28 00:52:00,1.72658,1.72661,1.72656,1.72658,39400000.0
2005-12-28 00:53:00,1.7265,1.72655,1.72645,1.72645,93999999.0
2005-12-28 00:54:00,1.7265,1.72655,1.7265,1.72655,31699999.0
2005-12-28 00:55:00,1.72652,1.72661,1.72652,1.72655,69300000.0
2005-12-28 00:56:00,1.72653,1.72657,1.72653,1.72657,29899999.0
2005-12-28 00:57:00,1.72666,1.72667,1.72656,1.72667,43700000.0
2005-12-28 00:58:00,1.72667,1.72675,1.72665,1.7267,74599999.0
2005-12-28 00:59:00,1.72675,1.72677,1.72662,1.7267,52400000.0
2005-12-28 01:00:00,1.72664,1.72669,1.72664,1.72669,22300000.0
2005-12-28 01:01:00,1.72662,1.72675,1.72662,1.72675,12200000.0
2005-12-28 01:02:00,1.72676,1.7268,1.72672,1.72672,40300000.0
2005-12-28 01:03:00,1.72685,1.72685,1.72675,1.72685,47699999.0
2005-12-28 01:04:00,1.72682,1.72685,1.72677,1.72678,96200002.0
2005-12-28 01:05:00,1.72685,1.72685,1.72675,1.7268,62499999.0
2005-12-28 01:06:00,1.7268,1.72685,1.7268,1.7268,31500000.0
2005-12-28 01:07:00,1.7268,1.72685,1.7268,1.7268,75899998.0
2005-12-28 01:08:00,1.72675,1.72684,1.7267,1.72684,33199999.0
2005-12-28 01:09:00,1.7268,1.72685,1.7268,1.72685,104700000.0
2005-12-28 01:10:00,1.72685,1.72685,1.72678,1.7268,14400000.0
2005-12-28 01:11:00,1.72685,1.72685,1.72678,1.72683,62100000.0
2005-12-28 01:12:00,1.72677,1.72685,1.72677,1.7268,46500000.0
2005-12-28 01:13:00,1.72688,1.72688,1.72688,1.72688,12400000.0
2005-12-28 01:14:00,1.72685,1.72685,1.72685,1.72685,73600000.0
2005-12-28 01:15:00,1.7268,1.72685,1.72673,1.72685,56500000.0
2005-12-28 01:16:00,1.72685,1.72685,1.7268,1.7268,88100002.0
2005-12-28 01:17:00,1.7268,1.72685,1.72675,1.7268,40200000.0
2005-12-28 01:18:00,1.72685,1.72685,1.7268,1.72685,30500000.0
2005-12-28 01:19:00,1.72678,1.7268,1.72678,1.7268,23800000.0
2005-12-28 01:20:00,1.7268,1.72685,1.7268,1.72685,2900000.0
2005-12-28 01:21:00,1.72675,1.7268,1.72675,1.7268,10200000.0
2005-12-28 01:22:00,1.72672,1.7268,1.72672,1.7268,5000000.0
2005-12-28 01:23:00,1.7268,1.72685,1.7268,1.72685,3100000.0
2005-12-28 01:24:00,1.72677,1.72697,1.72677,1.72682,67800000.0
2005-12-28 01:25:00,1.72694,1.72703,1.72691,1.72694,41100001.0
2005-12-28 01:26:00,1.72695,1.72695,1.7269,1.72695,15900000.0
2005-12-28 01:27:00,1.7269,1.72697,1.7269,1.72697,74300001.0
2005-12-28 01:28:00,1.72685,1.72688,1.72676,1.72684,37999999.0
2005-12-28 01:29:00,1.72705,1.72705,1.72697,1.727,47700000.0
2005-12-28 01:30:00,1.72705,1.72705,1.72695,1.72695,72099998.0
2005-12-28 01:31:00,1.727,1.727,1.72693,1.72693,42799999.0
2005-12-28 01:32:00,1.72687,1.72695,1.72687,1.72695,9700000.0
2005-12-28 01:33:00,1.72697,1.72704,1.72694,1.72704,66800002.0
2005-12-28 01:34:00,1.72707,1.72715,1.72703,1.72715,18800000.0
2005-12-28 01:35:00,1.72713,1.72726,1.72713,1.72726,29299999.0
2005-12-28 01:36:00,1.72742,1.72764,1.72742,1.72751,105700000.0
2005-12-28 01:37:00,1.72755,1.72755,1.72748,1.72753,37700000.0
2005-12-28 01:38:00,1.72764,1.72852,1.72764,1.72852,52200001.0
2005-12-28 01:39:00,1.7285,1.7285,1.72782,1.72785,50800001.0
2005-12-28 01:40:00,1.72765,1.72781,1.72764,1.72781,71299999.0
2005-12-28 01:41:00,1.72785,1.72785,1.72772,1.7278,96100000.0
2005-12-28 01:42:00,1.72778,1.72789,1.72771,1.72772,72400001.0
2005-12-28 01:43:00,1.72765,1.72772,1.72762,1.72772,44500000.0
2005-12-28 01:44:00,1.72767,1.72772,1.72766,1.72772,51500000.0
2005-12-28 01:45:00,1.72785,1.72785,1.7278,1.7278,42200001.0
2005-12-28 01:46:00,1.7278,1.7278,1.72777,1.7278,28000000.0
2005-12-28 01:47:00,1.72784,1.72785,1.72777,1.72785,29900000.0
2005-12-28 01:48:00,1.7279,1.72795,1.72785,1.72795,32100000.0
2005-12-28 01:49:00,1.72787,1.72787,1.72782,1.72782,16400000.0
2005-12-28 01:50:00,1.72788,1.72788,1.72782,1.72782,8900000.0
2005-12-28 01:51:00,1.72788,1.72788,1.72778,1.72787,57399999.0
2005-12-28 01:52:00,1.72792,1.728,1.72792,1.72798,60600000.0
2005-12-28 01:53:00,1.7279,1.72839,1.7279,1.72839,80300000.0
2005-12-28 01:54:00,1.72823,1.72844,1.72817,1.72844,34400000.0
2005-12-28 01:55:00,1.72858,1.72881,1.72858,1.72881,47800001.0
2005-12-28 01:56:00,1.72893,1.72911,1.72893,1.72906,39499999.0
2005-12-28 01:57:00,1.72914,1.72915,1.72881,1.72903,76300000.0
2005-12-28 01:58:00,1.729,1.72929,1.72893,1.72929,22200000.0
2005-12-28 01:59:00,1.72942,1.72944,1.72927,1.72927,60600002.0
2005-12-28 02:00:00,1.72928,1.72952,1.72928,1.72952,47700000.0
2005-12-28 02:01:00,1.72957,1.72967,1.72931,1.72931,37899999.0
2005-12-28 02:02:00,1.7293,1.72941,1.72922,1.72937,79900000.0
2005-12-28 02:03:00,1.72937,1.72946,1.72937,1.72946,30500000.0
2005-12-28 02:04:00,1.72934,1.72935,1.72923,1.72923,16700000.0
2005-12-28 02:05:00,1.72916,1.72916,1.7289,1.72905,55700000.0
2005-12-28 02:06:00,1.72907,1.72913,1.72902,1.72913,15500000.0
2005-12-28 02:07:00,1.72905,1.72905,1.72897,1.72902,53100000.0
2005-12-28 02:08:00,1.72891,1.72894,1.72891,1.72894,2700000.0
2005-12-28 02:09:00,1.729,1.72905,1.72869,1.72887,37400000.0
2005-12-28 02:10:00,1.72893,1.72893,1.72883,1.72888,74699999.0
2005-12-28 02:11:00,1.72898,1.72898,1.72885,1.72895,62400002.0
2005-12-28 02:12:00,1.7289,1.72895,1.72885,1.72885,74000000.0
2005-12-28 02:13:00,1.7289,1.72895,1.72883,1.7289,43900000.0
2005-12-28 02:14:00,1.72902,1.72914,1.72897,1.72897,107700002.0
2005-12-28 02:15:00,1.72905,1.72927,1.72905,1.72925,66500000.0
2005-12-28 02:16:00,1.72918,1.72918,1.72908,1.7291,14400000.0
2005-12-28 02:17:00,1.729,1.729,1.72887,1.72888,47300000.0
2005-12-28 02:18:00,1.72892,1.729,1.72863,1.72869,76199999.0
2005-12-28 02:19:00,1.72865,1.72916,1.72865,1.72916,78300000.0
2005-12-28 02:20:00,1.72912,1.72912,1.72874,1.72878,51800000.0
2005-12-28 02:21:00,1.72883,1.72883,1.72864,1.72864,51100001.0
2005-12-28 02:22:00,1.72854,1.72871,1.72833,1.72833,54499999.0
2005-12-28 02:23:00,1.72827,1.72829,1.72821,1.72828,47800000.0
2005-12-28 02:24:00,1.7283,1.72835,1.7283,1.7283,46500001.0
2005-12-28 02:25:00,1.72822,1.72837,1.72822,1.72831,36400000.0
2005-12-28 02:26:00,1.72828,1.72828,1.72813,1.72819,49999999.0
2005-12-28 02:27:00,1.72816,1.7283,1.72816,1.72825,154299997.0
2005-12-28 02:28:00,1.72822,1.72841,1.7282,1.7284,92299999.0
2005-12-28 02:29:00,1.72854,1.72869,1.7284,1.72869,95700000.0
2005-12-28 02:30:00,1.72879,1.72905,1.72879,1.72901,40700000.0
2005-12-28 02:31:00,1.72902,1.7291,1.72871,1.72899,37700000.0
2005-12-28 02:32:00,1.72877,1.72877,1.72848,1.72848,92199998.0
2005-12-28 02:33:00,1.72849,1.72849,1.72829,1.72838,17700000.0
2005-12-28 02:34:00,1.72837,1.72845,1.72837,1.72838,39000000.0
2005-12-28 02:35:00,1.7284,1.72848,1.7284,1.72848,34300000.0
2005-12-28 02:36:00,1.7285,1.72855,1.72848,1.7285,33800000.0
2005-12-28 02:37:00,1.72857,1.72857,1.72855,1.72855,12600000.0
2005-12-28 02:38:00,1.72845,1.72853,1.72844,1.72853,42000000.0
2005-12-28 02:39:00,1.72852,1.72852,1.72841,1.72852,85700002.0
2005-12-28 02:40:00,1.72848,1.72878,1.72846,1.72878,57200000.0
2005-12-28 02:41:00,1.72897,1.72909,1.72892,1.72892,22000000.0
2005-12-28 02:42:00,1.72892,1.72893,1.72885,1.72887,70100000.0
2005-12-28 02:43:00,1.7288,1.72885,1.7288,1.7288,34700000.0
2005-12-28 02:44:00,1.72873,1.72891,1.72873,1.72884,93899999.0
2005-12-28 02:45:00,1.72883,1.72888,1.72883,1.72884,34700001.0
2005-12-28 02:46:00,1.72891,1.72914,1.72891,1.72914,61000000.0
2005-12-28 02:47:00,1.72918,1.72946,1.72915,1.72946,68899998.0
2005-12-28 02:48:00,1.72956,1.72956,1.72942,1.72947,38600001.0
2005-12-28 02:49:00,1.72936,1.72936,1.72922,1.72922,27000000.0
2005-12-28 02:50:00,1.72918,1.72937,1.72916,1.72934,58299999.0
2005-12-28 02:51:00,1.72933,1.72946,1.72929,1.72945,56700000.0
2005-12-28 02:52:00,1.72935,1.72946,1.72926,1.72934,156300000.0
2005-12-28 02:53:00,1.72953,1.72958,1.72927,1.72958,53100000.0
2005-12-28 02:54:00,1.72999,1.73027,1.72963,1.72963,57500001.0
2005-12-28 02:55:00,1.72967,1.73018,1.72967,1.73012,70599999.0
2005-12-28 02:56:00,1.73018,1.73038,1.73018,1.73038,90800000.0
2005-12-28 02:57:00,1.73042,1.73042,1.73029,1.73029,76100000.0
2005-12-28 02:58:00,1.73035,1.73046,1.73035,1.73038,75099998.0
2005-12-28 02:59:00,1.73031,1.73031,1.73012,1.73024,24100000.0
2005-12-28 03:00:00,1.73009,1.73009,1.72987,1.72998,45500000.0
2005-12-28 03:01:00,1.72999,1.72999,1.72965,1.72965,77100000.0
2005-12-28 03:02:00,1.72957,1.72968,1.72933,1.72933,57200000.0
2005-12-28 03:03:00,1.72933,1.72955,1.72926,1.72938,23700000.0
2005-12-28 03:04:00,1.72928,1.72928,1.72909,1.72921,36700000.0
2005-12-28 03:05:00,1.72916,1.72921,1.72905,1.72905,41200000.0
2005-12-28 03:06:00,1.72895,1.72905,1.72893,1.72895,70400000.0
2005-12-28 03:07:00,1.72884,1.72884,1.72855,1.72855,60900000.0
2005-12-28 03:08:00,1.72842,1.72843,1.72833,1.72833,18900000.0
2005-12-28 03:09:00,1.72824,1.72824,1.72782,1.72793,71299999.0
2005-12-28 03:10:00,1.72798,1.72804,1.72796,1.728,28700000.0
2005-12-28 03:11:00,1.72802,1.72802,1.72793,1.72797,73899998.0
2005-12-28 03:12:00,1.72809,1.72809,1.72794,1.72794,48700001.0
2005-12-28 03:13:00,1.72802,1.72812,1.728,1.72802,56500000.0
2005-12-28 03:14:00,1.72804,1.72829,1.72804,1.72829,31200000.0
2005-12-28 03:15:00,1.72828,1.72837,1.72828,1.72837,20600000.0
2005-12-28 03:16:00,1.7284,1.72855,1.7284,1.72846,97800001.0
2005-12-28 03:17:00,1.72838,1.72844,1.72835,1.72844,78200002.0
2005-12-28 03:18:00,1.72862,1.72915,1.72862,1.72914,61300001.0
2005-12-28 03:19:00,1.72912,1.72931,1.72912,1.72923,53400000.0
2005-12-28 03:20:00,1.72922,1.72933,1.72914,1.72923,72700000.0
2005-12-28 03:21:00,1.72922,1.72929,1.72916,1.72918,49350000.0
2005-12-28 03:22:00,1.7292,1.72932,1.72917,1.72917,70100000.0
2005-12-28 03:23:00,1.72912,1.72912,1.72891,1.7291,25900000.0
2005-12-28 03:24:00,1.72899,1.72899,1.72896,1.72896,10500000.0
2005-12-28 03:25:00,1.72865,1.72865,1.72836,1.72852,14700000.0
2005-12-28 03:26:00,1.72865,1.72885,1.72865,1.7287,34100000.0
2005-12-28 03:27:00,1.72857,1.72857,1.72853,1.72853,18000000.0
2005-12-28 03:28:00,1.72859,1.72859,1.72854,1.72854,8600000.0
2005-12-28 03:29:00,1.72865,1.72865,1.7286,1.7286,21700000.0
2005-12-28 03:30:00,1.72876,1.72879,1.72876,1.72879,11200000.0
2005-12-28 03:31:00,1.72888,1.72889,1.72888,1.72889,42400001.0
2005-12-28 03:32:00,1.72883,1.72883,1.72873,1.72877,37800000.0
2005-12-28 03:33:00,1.72872,1.72874,1.72872,1.72874,33000000.0
2005-12-28 03:34:00,1.7288,1.7288,1.72875,1.72875,17000000.0
2005-12-28 03:35:00,1.7288,1.7288,1.7288,1.7288,3900000.0
2005-12-28 03:36:00,1.72877,1.72885,1.72877,1.7288,34300000.0
2005-12-28 03:37:00,1.72885,1.72885,1.7288,1.7288,3200000.0
2005-12-28 03:38:00,1.72886,1.72907,1.72886,1.72901,63699999.0
2005-12-28 03:39:00,1.72917,1.72931,1.72887,1.72887,53000000.0
2005-12-28 03:40:00,1.72903,1.72932,1.72903,1.72929,22300000.0
2005-12-28 03:41:00,1.72918,1.72918,1.72918,1.72918,4800000.0
2005-12-28 03:42:00,1.72915,1.72925,1.72915,1.7292,51600001.0
2005-12-28 03:43:00,1.7292,1.7292,1.7292,1.7292,22799999.0
2005-12-28 03:44:00,1.7293,1.7293,1.729,1.729,58899999.0
2005-12-28 03:45:00,1.7291,1.72938,1.7291,1.72923,39300001.0
2005-12-28 03:46:00,1.72911,1.7292,1.72897,1.72897,39599999.0
2005-12-28 03:47:00,1.72905,1.72919,1.72905,1.72915,53199999.0
2005-12-28 03:48:00,1.72907,1.72913,1.72899,1.72913,90699999.0
2005-12-28 03:49:00,1.72912,1.72915,1.72906,1.72908,72999999.0
2005-12-28 03:50:00,1.729,1.729,1.72898,1.72898,20499999.0
2005-12-28 03:51:00,1.729,1.72905,1.729,1.729,59199999.0
2005-12-28 03:52:00,1.72905,1.72905,1.729,1.72905,21100000.0
2005-12-28 03:53:00,1.72896,1.72903,1.72879,1.72903,100500000.0
2005-12-28 03:54:00,1.72902,1.72902,1.72887,1.72887,82700000.0
2005-12-28 03:55:00,1.72898,1.72898,1.72876,1.72884,106999997.0
2005-12-28 03:56:00,1.72884,1.72885,1.72873,1.72885,89900000.0
2005-12-28 03:57:00,1.72878,1.7288,1.72878,1.7288,74999998.0
2005-12-28 03:58:00,1.72889,1.72916,1.72889,1.72906,34500000.0
2005-12-28 03:59:00,1.72905,1.72917,1.72905,1.72917,63299999.0
2005-12-28 04:00:00,1.7291,1.7291,1.72897,1.72904,56199999.0
2005-12-28 04:01:00,1.72908,1.72908,1.72904,1.72904,12700000.0
2005-12-28 04:02:00,1.72912,1.72918,1.72912,1.72918,20400000.0
2005-12-28 04:03:00,1.72913,1.72913,1.72895,1.72905,22100000.0
2005-12-28 04:04:00,1.7291,1.72927,1.7291,1.72927,75100001.0
2005-12-28 04:05:00,1.72931,1.72942,1.72931,1.72942,29999999.0
2005-12-28 04:06:00,1.72933,1.72939,1.72924,1.72924,112299999.0
2005-12-28 04:07:00,1.7292,1.72925,1.72913,1.72913,89900001.0
2005-12-28 04:08:00,1.72925,1.72925,1.72915,1.72925,75699999.0
2005-12-28 04:09:00,1.72923,1.72923,1.7291,1.7291,18300000.0
2005-12-28 04:10:00,1.72901,1.72904,1.72901,1.72904,9800000.0
2005-12-28 04:11:00,1.72905,1.72905,1.729,1.729,41500000.0
2005-12-28 04:12:00,1.72906,1.72911,1.72906,1.72908,35900001.0
2005-12-28 04:13:00,1.72919,1.72935,1.72908,1.72908,120100000.0
2005-12-28 04:14:00,1.72913,1.72927,1.7291,1.7291,77800000.0
2005-12-28 04:15:00,1.72923,1.72927,1.72922,1.72927,36800000.0
2005-12-28 04:16:00,1.7292,1.72925,1.7292,1.7292,117899998.0
2005-12-28 04:17:00,1.72918,1.7292,1.72918,1.7292,5800000.0
2005-12-28 04:18:00,1.72927,1.72932,1.72927,1.72932,34300000.0
2005-12-28 04:19:00,1.72935,1.72935,1.72925,1.72925,30399999.0
2005-12-28 04:20:00,1.72914,1.72927,1.72914,1.72927,61799999.0
2005-12-28 04:21:00,1.72934,1.72935,1.72927,1.72927,20500000.0
2005-12-28 04:22:00,1.72918,1.7293,1.72908,1.72908,38700000.0
2005-12-28 04:23:00,1.72902,1.72902,1.72893,1.72898,53800000.0
2005-12-28 04:24:00,1.72905,1.72909,1.72897,1.72898,67200001.0
2005-12-28 04:25:00,1.72903,1.72907,1.72903,1.72907,19400000.0
2005-12-28 04:26:00,1.72912,1.72912,1.72894,1.72894,29000001.0
2005-12-28 04:27:00,1.72893,1.72893,1.72885,1.72887,65699998.0
2005-12-28 04:28:00,1.72879,1.72887,1.72877,1.72878,90400001.0
2005-12-28 04:29:00,1.72873,1.72873,1.72862,1.72866,38400000.0
2005-12-28 04:30:00,1.72855,1.72855,1.72849,1.72849,36600000.0
2005-12-28 04:31:00,1.72843,1.72852,1.72841,1.72841,72400000.0
2005-12-28 04:32:00,1.72838,1.72861,1.72834,1.72861,37500000.0
2005-12-28 04:33:00,1.72855,1.72858,1.72828,1.72846,40700000.0
2005-12-28 04:34:00,1.72837,1.72837,1.72833,1.72833,24200000.0
2005-12-28 04:35:00,1.72827,1.72853,1.72827,1.72853,34200000.0
2005-12-28 04:36:00,1.7285,1.72857,1.72845,1.72855,32200000.0
2005-12-28 04:37:00,1.7285,1.7285,1.7283,1.72838,41800000.0
2005-12-28 04:38:00,1.7284,1.72845,1.7284,1.72845,74000000.0
2005-12-28 04:39:00,1.72849,1.72849,1.72846,1.72846,15200000.0
2005-12-28 04:40:00,1.72857,1.72881,1.72857,1.7287,60099999.0
2005-12-28 04:41:00,1.72875,1.72891,1.72875,1.72886,84900001.0
2005-12-28 04:42:00,1.72895,1.72903,1.7289,1.7289,92399999.0
2005-12-28 04:43:00,1.72897,1.72918,1.72889,1.72918,34500000.0
2005-12-28 04:44:00,1.72925,1.72925,1.72908,1.72909,53700000.0
2005-12-28 04:45:00,1.72905,1.72907,1.72895,1.72907,116000001.0
2005-12-28 04:46:00,1.7291,1.7295,1.7291,1.72928,27800000.0
2005-12-28 04:47:00,1.72912,1.72912,1.72892,1.72892,65200000.0
2005-12-28 04:48:00,1.72895,1.72895,1.72895,1.72895,21200000.0
2005-12-28 04:49:00,1.72888,1.72895,1.72888,1.72895,45699998.0
2005-12-28 04:50:00,1.72893,1.72908,1.72893,1.72898,88499998.0
2005-12-28 04:51:00,1.729,1.72911,1.729,1.72906,17900000.0
2005-12-28 04:52:00,1.72918,1.72922,1.72918,1.72922,38899999.0
2005-12-28 04:53:00,1.72914,1.72914,1.72914,1.72914,4400000.0
2005-12-28 04:54:00,1.72915,1.72915,1.72915,1.72915,10300000.0
2005-12-28 04:55:00,1.72915,1.72915,1.72903,1.72915,55099999.0
2005-12-28 04:56:00,1.7291,1.7291,1.7291,1.7291,600000.0
2005-12-28 04:57:00,1.72913,1.72915,1.72908,1.72915,43999999.0
2005-12-28 04:58:00,1.72905,1.72918,1.72905,1.7291,111100000.0
2005-12-28 04:59:00,1.72913,1.72913,1.72913,1.72913,4000000.0
2005-12-28 05:00:00,1.72915,1.72915,1.7291,1.7291,40900000.0
2005-12-28 05:01:00,1.72904,1.72919,1.72904,1.72919,51900000.0
2005-12-28 05:02:00,1.7294,1.7295,1.72933,1.72933,48300001.0
2005-12-28 05:03:00,1.7293,1.72937,1.7293,1.72937,20300000.0
2005-12-28 05:04:00,1.72938,1.72938,1.72936,1.72936,21800000.0
2005-12-28 05:05:00,1.72938,1.72944,1.72938,1.72938,52699999.0
2005-12-28 05:06:00,1.72932,1.7294,1.72932,1.72932,70600000.0
2005-12-28 05:07:00,1.72928,1.72931,1.72915,1.72928,74899999.0
2005-12-28 05:08:00,1.7293,1.7293,1.7293,1.7293,9500000.0
2005-12-28 05:09:00,1.72933,1.72935,1.7293,1.7293,18600000.0
2005-12-28 05:10:00,1.72935,1.72935,1.72935,1.72935,29100000.0
2005-12-28 05:11:00,1.7293,1.7293,1.7293,1.7293,26700001.0
2005-12-28 05:12:00,1.72938,1.72942,1.72938,1.72942,9700000.0
2005-12-28 05:13:00,1.7294,1.72945,1.7294,1.7294,30100000.0
2005-12-28 05:14:00,1.72938,1.72945,1.72938,1.7294,71800001.0
2005-12-28 05:15:00,1.72941,1.72941,1.7293,1.72938,107500002.0
2005-12-28 05:16:00,1.72942,1.72957,1.72942,1.72944,32000000.0
2005-12-28 05:17:00,1.72945,1.72945,1.7293,1.7293,44400001.0
2005-12-28 05:18:00,1.72928,1.72938,1.72928,1.72935,70300001.0
2005-12-28 05:19:00,1.7293,1.72935,1.7293,1.72933,56300001.0
2005-12-28 05:20:00,1.72927,1.72935,1.72927,1.7293,64500000.0
2005-12-28 05:21:00,1.7293,1.72938,1.72928,1.7293,39650000.0
2005-12-28 05:22:00,1.72935,1.72935,1.72928,1.72928,12000000.0
2005-12-28 05:23:00,1.72939,1.72943,1.72939,1.72943,13600000.0
2005-12-28 05:24:00,1.72943,1.72943,1.72935,1.72935,47800000.0
2005-12-28 05:25:00,1.72927,1.72941,1.72927,1.7293,84300001.0
2005-12-28 05:26:00,1.72934,1.72949,1.72934,1.72949,54399999.0
2005-12-28 05:27:00,1.72953,1.72953,1.72942,1.72942,20400000.0
2005-12-28 05:28:00,1.72945,1.72945,1.72938,1.72938,55100000.0
2005-12-28 05:29:00,1.7295,1.72963,1.72938,1.72959,94000000.0
2005-12-28 05:30:00,1.72958,1.72978,1.72958,1.72978,30000000.0
2005-12-28 05:31:00,1.7298,1.72983,1.7297,1.72981,62400000.0
2005-12-28 05:32:00,1.7298,1.7298,1.72978,1.7298,21600000.0
2005-12-28 05:33:00,1.72982,1.72982,1.72975,1.7298,87799998.0
2005-12-28 05:34:00,1.72983,1.72993,1.72959,1.72993,78400000.0
2005-12-28 05:35:00,1.72992,1.73,1.72992,1.72995,89000002.0
2005-12-28 05:36:00,1.72993,1.73001,1.72989,1.7299,59599999.0
2005-12-28 05:37:00,1.72982,1.72993,1.72982,1.72985,79000002.0
2005-12-28 05:38:00,1.73001,1.73001,1.72999,1.72999,32400000.0
2005-12-28 05:39:00,1.73,1.73005,1.72995,1.73005,121900000.0
2005-12-28 05:40:00,1.73013,1.73013,1.72992,1.73001,94800000.0
2005-12-28 05:41:00,1.73006,1.73018,1.73006,1.73014,82399999.0
2005-12-28 05:42:00,1.73015,1.73015,1.73014,1.73014,31000000.0
2005-12-28 05:43:00,1.73001,1.73001,1.72994,1.72994,15200000.0
2005-12-28 05:44:00,1.72998,1.73004,1.72996,1.72998,22400000.0
2005-12-28 05:45:00,1.73002,1.73002,1.73002,1.73002,4100000.0
2005-12-28 05:46:00,1.72995,1.73,1.72995,1.73,8000000.0
2005-12-28 05:47:00,1.73002,1.7301,1.73002,1.73007,63300000.0
2005-12-28 05:48:00,1.73012,1.73019,1.72999,1.73008,82400001.0
2005-12-28 05:49:00,1.73,1.73004,1.72995,1.72995,35500000.0
2005-12-28 05:50:00,1.72997,1.73003,1.72997,1.73003,17200000.0
2005-12-28 05:51:00,1.73002,1.73011,1.72955,1.72955,52600000.0
2005-12-28 05:52:00,1.7294,1.72951,1.72938,1.72938,61800001.0
2005-12-28 05:53:00,1.72937,1.72955,1.72935,1.72942,69499999.0
2005-12-28 05:54:00,1.7295,1.72953,1.7287,1.72885,61999999.0
2005-12-28 05:55:00,1.72887,1.729,1.72876,1.72879,47800000.0
2005-12-28 05:56:00,1.72894,1.72935,1.72894,1.72924,73399999.0
2005-12-28 05:57:00,1.72918,1.72918,1.72896,1.72905,88500002.0
2005-12-28 05:58:00,1.72907,1.72907,1.72893,1.72898,39900000.0
2005-12-28 05:59:00,1.72898,1.72905,1.72895,1.729,94500003.0
2005-12-28 06:00:00,1.72905,1.72905,1.72895,1.72897,63000001.0
2005-12-28 06:01:00,1.72903,1.72903,1.72892,1.72896,33000000.0
2005-12-28 06:02:00,1.729,1.729,1.72895,1.729,24900000.0
2005-12-28 06:03:00,1.72907,1.72907,1.72895,1.72905,91199998.0
2005-12-28 06:04:00,1.72905,1.72905,1.72905,1.72905,2400000.0
2005-12-28 06:05:00,1.72903,1.72911,1.72903,1.72909,33400000.0
2005-12-28 06:06:00,1.72901,1.72901,1.72888,1.72892,45400001.0
2005-12-28 06:07:00,1.72899,1.72915,1.72899,1.72912,46000000.0
2005-12-28 06:08:00,1.72927,1.7295,1.72913,1.72914,35899999.0
2005-12-28 06:09:00,1.72908,1.72911,1.72902,1.72908,113000003.0
2005-12-28 06:10:00,1.7291,1.72915,1.72905,1.72915,61600001.0
2005-12-28 06:11:00,1.72915,1.72915,1.7291,1.7291,36500000.0
2005-12-28 06:12:00,1.72919,1.72927,1.72913,1.72913,93899998.0
2005-12-28 06:13:00,1.72909,1.72913,1.72907,1.72908,55299999.0
2005-12-28 06:14:00,1.72908,1.72908,1.72908,1.72908,200000.0
2005-12-28 06:15:00,1.72924,1.72976,1.72924,1.72976,47200000.0
2005-12-28 06:16:00,1.72979,1.72983,1.72973,1.72975,112199997.0
2005-12-28 06:17:00,1.72971,1.72971,1.72898,1.72898,46600000.0
2005-12-28 06:18:00,1.7289,1.72902,1.7289,1.72902,21200000.0
2005-12-28 06:19:00,1.7289,1.7289,1.72878,1.72878,20850000.0
2005-12-28 06:20:00,1.72877,1.72883,1.72877,1.72883,39600000.0
2005-12-28 06:21:00,1.72873,1.72873,1.7285,1.72858,64000000.0
2005-12-28 06:22:00,1.72863,1.7289,1.72845,1.72845,66100001.0
2005-12-28 06:23:00,1.72841,1.72841,1.72833,1.72833,31600000.0
2005-12-28 06:24:00,1.72844,1.72887,1.72844,1.72887,90800000.0
2005-12-28 06:25:00,1.72881,1.72888,1.72855,1.72888,19346994.0
2005-12-28 06:26:00,1.72892,1.72892,1.72879,1.72892,81900000.0
2005-12-28 06:27:00,1.7289,1.72898,1.72887,1.72898,75200000.0
2005-12-28 06:28:00,1.72892,1.72899,1.72879,1.72881,112799998.0
2005-12-28 06:29:00,1.7288,1.72889,1.72873,1.72885,31900000.0
2005-12-28 06:30:00,1.72888,1.72908,1.72885,1.72908,18100000.0
2005-12-28 06:31:00,1.72908,1.72912,1.72902,1.72902,32000000.0
2005-12-28 06:32:00,1.729,1.72906,1.72894,1.72894,80100001.0
2005-12-28 06:33:00,1.72895,1.72903,1.72893,1.72903,59599999.0
2005-12-28 06:34:00,1.72895,1.72905,1.72894,1.72894,37000000.0
2005-12-28 06:35:00,1.7289,1.7289,1.72885,1.72885,5700000.0
2005-12-28 06:36:00,1.7289,1.72895,1.7289,1.7289,80599999.0
2005-12-28 06:37:00,1.7289,1.7289,1.7289,1.7289,10100000.0
2005-12-28 06:38:00,1.72895,1.72895,1.72895,1.72895,11000000.0
2005-12-28 06:39:00,1.72894,1.72901,1.72894,1.72901,13900000.0
2005-12-28 06:40:00,1.72905,1.72905,1.72902,1.72902,16100000.0
2005-12-28 06:41:00,1.72903,1.72903,1.72888,1.72888,68500000.0
2005-12-28 06:42:00,1.72883,1.72893,1.72883,1.72893,20000000.0
2005-12-28 06:43:00,1.72895,1.72895,1.7289,1.7289,71500002.0
2005-12-28 06:44:00,1.7289,1.72895,1.72885,1.7289,24200001.0
2005-12-28 06:45:00,1.7289,1.72895,1.7288,1.72888,19300000.0
2005-12-28 06:46:00,1.72893,1.72893,1.72881,1.72883,53600000.0
2005-12-28 06:47:00,1.72881,1.72892,1.72878,1.72878,38900000.0
2005-12-28 06:48:00,1.72878,1.72891,1.72873,1.72891,61500001.0
2005-12-28 06:49:00,1.72895,1.72903,1.72888,1.72897,93099998.0
2005-12-28 06:50:00,1.72888,1.72888,1.7288,1.72882,27600000.0
2005-12-28 06:51:00,1.72882,1.72893,1.72867,1.72867,73400001.0
2005-12-28 06:52:00,1.7287,1.72898,1.72866,1.72896,22000000.0
2005-12-28 06:53:00,1.72895,1.72895,1.72888,1.72888,44099998.0
2005-12-28 06:54:00,1.729,1.72903,1.72896,1.72898,61799999.0
2005-12-28 06:55:00,1.72897,1.72906,1.72895,1.72895,17100000.0
2005-12-28 06:56:00,1.72879,1.72891,1.72879,1.72891,15100000.0
2005-12-28 06:57:00,1.72885,1.72885,1.72875,1.72875,13000000.0
2005-12-28 06:58:00,1.72879,1.72881,1.72879,1.72881,21600000.0
2005-12-28 06:59:00,1.7288,1.72883,1.7287,1.7287,52300000.0
2005-12-28 07:00:00,1.72885,1.72885,1.72878,1.72878,37799999.0
2005-12-28 07:01:00,1.72877,1.72885,1.7287,1.72875,57400000.0
2005-12-28 07:02:00,1.72883,1.72885,1.72883,1.72885,3700000.0
2005-12-28 07:03:00,1.72877,1.72879,1.72869,1.72872,99399999.0
2005-12-28 07:04:00,1.72877,1.72877,1.72857,1.72857,40000001.0
2005-12-28 07:05:00,1.72852,1.72854,1.72845,1.72845,21800000.0
2005-12-28 07:06:00,1.72837,1.72845,1.72829,1.72845,56100000.0
2005-12-28 07:07:00,1.72852,1.72852,1.72843,1.72846,70100001.0
2005-12-28 07:08:00,1.72853,1.72853,1.7284,1.72846,35900001.0
2005-12-28 07:09:00,1.72847,1.72853,1.72844,1.72845,91199998.0
2005-12-28 07:10:00,1.72847,1.72858,1.72847,1.72858,28600000.0
2005-12-28 07:11:00,1.72873,1.72885,1.72869,1.72885,90699999.0
2005-12-28 07:12:00,1.7289,1.72906,1.7289,1.72902,38900001.0
2005-12-28 07:13:00,1.72902,1.72902,1.72884,1.72887,93400000.0
2005-12-28 07:14:00,1.72882,1.72895,1.7288,1.72883,115600001.0
2005-12-28 07:15:00,1.72885,1.72886,1.72861,1.72862,32100000.0
2005-12-28 07:16:00,1.72843,1.72843,1.72827,1.7283,121900000.0
2005-12-28 07:17:00,1.72832,1.72832,1.72811,1.72817,60200000.0
2005-12-28 07:18:00,1.72808,1.72808,1.72802,1.72802,12200000.0
2005-12-28 07:19:00,1.72802,1.72814,1.72802,1.72807,46199999.0
2005-12-28 07:20:00,1.72807,1.72822,1.72804,1.72822,75000001.0
2005-12-28 07:21:00,1.7282,1.72828,1.7282,1.72825,82800000.0
2005-12-28 07:22:00,1.72817,1.7282,1.72817,1.72817,48100000.0
2005-12-28 07:23:00,1.72815,1.72815,1.7281,1.7281,17000000.0
2005-12-28 07:24:00,1.72812,1.72829,1.72812,1.7282,62800000.0
2005-12-28 07:25:00,1.72823,1.72839,1.72823,1.72837,65600000.0
2005-12-28 07:26:00,1.72839,1.72843,1.72827,1.72828,106099998.0
2005-12-28 07:27:00,1.72817,1.72836,1.72817,1.72835,68800000.0
2005-12-28 07:28:00,1.72831,1.72831,1.72827,1.72827,10400000.0
2005-12-28 07:29:00,1.72836,1.72839,1.72836,1.72839,12500000.0
2005-12-28 07:30:00,1.72843,1.72855,1.7284,1.72855,34000000.0
2005-12-28 07:31:00,1.72847,1.72848,1.72842,1.72843,56200000.0
2005-12-28 07:32:00,1.7284,1.72845,1.7284,1.7284,59400001.0
2005-12-28 07:33:00,1.72844,1.72844,1.7283,1.72837,85699999.0
2005-12-28 07:34:00,1.72831,1.72843,1.7283,1.72839,63200001.0
2005-12-28 07:35:00,1.72845,1.72847,1.72835,1.7284,90700000.0
2005-12-28 07:36:00,1.72838,1.72839,1.72823,1.72823,34000000.0
2005-12-28 07:37:00,1.72838,1.72873,1.72838,1.72864,83300001.0
2005-12-28 07:38:00,1.7287,1.7288,1.72869,1.72871,52900000.0
2005-12-28 07:39:00,1.7287,1.7287,1.7287,1.7287,5500000.0
2005-12-28 07:40:00,1.72876,1.72896,1.72876,1.72896,7546994.0
2005-12-28 07:41:00,1.72905,1.72905,1.729,1.729,9600000.0
2005-12-28 07:42:00,1.72904,1.72914,1.72881,1.72881,46200000.0
2005-12-28 07:43:00,1.7289,1.72896,1.72888,1.7289,55700000.0
2005-12-28 07:44:00,1.72885,1.72893,1.7288,1.72893,23900000.0
2005-12-28 07:45:00,1.7289,1.72908,1.72888,1.72908,54300000.0
2005-12-28 07:46:00,1.72915,1.72915,1.72903,1.72903,54900000.0
2005-12-28 07:47:00,1.72887,1.72888,1.72887,1.72888,6400000.0
2005-12-28 07:48:00,1.72888,1.72888,1.7288,1.7288,13200000.0
2005-12-28 07:49:00,1.7288,1.72888,1.7288,1.72885,41100000.0
2005-12-28 07:50:00,1.7288,1.7288,1.72877,1.72877,75600003.0
2005-12-28 07:51:00,1.72878,1.72882,1.72874,1.72874,47200000.0
2005-12-28 07:52:00,1.72872,1.72873,1.72872,1.72873,3600000.0
2005-12-28 07:53:00,1.72865,1.7288,1.72865,1.72874,30800000.0
2005-12-28 07:54:00,1.7288,1.7288,1.72868,1.7287,113100002.0
2005-12-28 07:55:00,1.72863,1.72871,1.72861,1.7287,91699999.0
2005-12-28 07:56:00,1.72874,1.72874,1.72869,1.72869,21900000.0
2005-12-28 07:57:00,1.7286,1.7286,1.7286,1.7286,10700000.0
2005-12-28 07:58:00,1.72855,1.72865,1.72855,1.72865,16700000.0
2005-12-28 07:59:00,1.7286,1.72865,1.72855,1.72865,68100002.0
2005-12-28 08:00:00,1.72864,1.72866,1.72864,1.72866,15200000.0
2005-12-28 08:01:00,1.72878,1.72887,1.72875,1.72875,66400000.0
2005-12-28 08:02:00,1.7288,1.72887,1.7288,1.72887,65099999.0
2005-12-28 08:03:00,1.72893,1.72903,1.72893,1.72897,37400000.0
2005-12-28 08:04:00,1.72901,1.7291,1.72901,1.72907,77900000.0
2005-12-28 08:05:00,1.72903,1.72903,1.72887,1.72897,50700000.0
2005-12-28 08:06:00,1.7289,1.72898,1.7289,1.72898,13600000.0
2005-12-28 08:07:00,1.72893,1.72903,1.72893,1.72898,80999999.0
2005-12-28 08:08:00,1.729,1.72912,1.72895,1.72912,51900000.0
2005-12-28 08:09:00,1.72908,1.72915,1.72905,1.72915,92100002.0
2005-12-28 08:10:00,1.7291,1.72915,1.72907,1.72915,84099999.0
2005-12-28 08:11:00,1.72918,1.72918,1.72913,1.72913,42400000.0
2005-12-28 08:12:00,1.72913,1.7294,1.72913,1.7293,97299999.0
2005-12-28 08:13:00,1.72931,1.72934,1.72923,1.72923,80500000.0
2005-12-28 08:14:00,1.7292,1.7292,1.7292,1.7292,6800000.0
2005-12-28 08:15:00,1.72925,1.72925,1.72915,1.7292,98300002.0
2005-12-28 08:16:00,1.7291,1.7292,1.7291,1.7292,4800000.0
2005-12-28 08:17:00,1.72922,1.72948,1.72922,1.72943,44000000.0
2005-12-28 08:18:00,1.72938,1.7294,1.72933,1.72939,54999999.0
2005-12-28 08:19:00,1.72947,1.72962,1.72947,1.72952,50099999.0
2005-12-28 08:20:00,1.72957,1.72998,1.72957,1.72988,95199998.0
2005-12-28 08:21:00,1.72986,1.73018,1.72986,1.73018,81899999.0
2005-12-28 08:22:00,1.73042,1.73048,1.73042,1.73048,9800000.0
2005-12-28 08:23:00,1.73061,1.73086,1.73061,1.73067,27400000.0
2005-12-28 08:24:00,1.73068,1.73079,1.73038,1.73079,78700000.0
2005-12-28 08:25:00,1.73076,1.73138,1.73076,1.73125,37900000.0
2005-12-28 08:26:00,1.73107,1.73107,1.73078,1.73098,73200000.0
2005-12-28 08:27:00,1.73095,1.73098,1.73093,1.73097,13900000.0
2005-12-28 08:28:00,1.73088,1.73116,1.73088,1.73109,83100000.0
2005-12-28 08:29:00,1.7311,1.73121,1.73097,1.73121,10300000.0
2005-12-28 08:30:00,1.73117,1.73117,1.73094,1.73098,35000000.0
2005-12-28 08:31:00,1.73103,1.73113,1.73097,1.73113,46300000.0
2005-12-28 08:32:00,1.73105,1.73105,1.73075,1.73079,26800000.0
2005-12-28 08:33:00,1.73067,1.73081,1.73062,1.73062,70500002.0
2005-12-28 08:34:00,1.73054,1.73063,1.73052,1.73059,65000000.0
2005-12-28 08:35:00,1.73067,1.73073,1.73065,1.73069,38100000.0
2005-12-28 08:36:00,1.7307,1.73078,1.7307,1.73078,11000000.0
2005-12-28 08:37:00,1.7307,1.73087,1.7307,1.73082,67900001.0
2005-12-28 08:38:00,1.73083,1.73097,1.73077,1.73097,67000000.0
2005-12-28 08:39:00,1.73105,1.73118,1.73105,1.7311,55800000.0
2005-12-28 08:40:00,1.7311,1.73123,1.7311,1.73112,115699998.0
2005-12-28 08:41:00,1.73117,1.73129,1.73107,1.73127,143100001.0
2005-12-28 08:42:00,1.73133,1.73133,1.7312,1.73133,66399999.0
2005-12-28 08:43:00,1.73143,1.73181,1.7314,1.73181,69500000.0
2005-12-28 08:44:00,1.73183,1.73183,1.73164,1.73177,69900000.0
2005-12-28 08:45:00,1.73181,1.73181,1.73153,1.73158,66200001.0
2005-12-28 08:46:00,1.73164,1.73174,1.73164,1.73168,33700000.0
2005-12-28 08:47:00,1.7317,1.73179,1.73162,1.73162,34900000.0
2005-12-28 08:48:00,1.7316,1.73165,1.73148,1.73148,74900001.0
2005-12-28 08:49:00,1.73152,1.73152,1.73142,1.73143,45600000.0
2005-12-28 08:50:00,1.73141,1.7316,1.73141,1.7316,93200001.0
2005-12-28 08:51:00,1.73165,1.73174,1.73165,1.73168,46900000.0
2005-12-28 08:52:00,1.73163,1.7318,1.73163,1.7318,51999999.0
2005-12-28 08:53:00,1.73182,1.73185,1.7318,1.7318,33099999.0
2005-12-28 08:54:00,1.7318,1.7318,1.73178,1.7318,34900001.0
2005-12-28 08:55:00,1.7318,1.7319,1.73174,1.7319,69099999.0
2005-12-28 08:56:00,1.73203,1.73223,1.73192,1.73223,61000001.0
2005-12-28 08:57:00,1.7323,1.7323,1.73215,1.73215,13600000.0
2005-12-28 08:58:00,1.73203,1.73232,1.73203,1.73232,31899999.0
2005-12-28 08:59:00,1.73247,1.73247,1.73201,1.7323,70800000.0
2005-12-28 09:00:00,1.73238,1.73263,1.73238,1.73262,27800000.0
2005-12-28 09:01:00,1.73282,1.73354,1.73282,1.73354,19100000.0
2005-12-28 09:02:00,1.73375,1.73396,1.7337,1.73385,80800000.0
2005-12-28 09:03:00,1.73398,1.73441,1.73398,1.73435,63399999.0
2005-12-28 09:04:00,1.73432,1.73437,1.73359,1.73359,108499999.0
2005-12-28 09:05:00,1.73344,1.73344,1.7326,1.73268,36400000.0
2005-12-28 09:06:00,1.73268,1.73268,1.73251,1.73266,11900000.0
2005-12-28 09:07:00,1.73279,1.73316,1.73279,1.73309,107400000.0
2005-12-28 09:08:00,1.73314,1.73326,1.73305,1.73312,60300001.0
2005-12-28 09:09:00,1.73308,1.73308,1.73281,1.73301,66300000.0
2005-12-28 09:10:00,1.73335,1.73405,1.73335,1.73405,31200000.0
2005-12-28 09:11:00,1.73402,1.73411,1.73387,1.73387,56699999.0
2005-12-28 09:12:00,1.7342,1.73482,1.7342,1.73482,49800001.0
2005-12-28 09:13:00,1.73485,1.73501,1.73447,1.73447,112900002.0
2005-12-28 09:14:00,1.73434,1.73506,1.73434,1.73506,49600000.0
2005-12-28 09:15:00,1.73513,1.7356,1.73503,1.73545,43200000.0
2005-12-28 09:16:00,1.73522,1.73522,1.73499,1.7351,64700000.0
2005-12-28 09:17:00,1.73515,1.7355,1.73509,1.73548,127200000.0
2005-12-28 09:18:00,1.7356,1.73585,1.7356,1.73564,94599999.0
2005-12-28 09:19:00,1.73563,1.73567,1.73556,1.73565,73400000.0
2005-12-28 09:20:00,1.73564,1.73575,1.73556,1.73556,46200000.0
2005-12-28 09:21:00,1.7356,1.7356,1.73534,1.73544,57700001.0
2005-12-28 09:22:00,1.7356,1.7358,1.7356,1.73579,78300001.0
2005-12-28 09:23:00,1.7358,1.73626,1.73578,1.73612,98800000.0
2005-12-28 09:24:00,1.7362,1.7362,1.73584,1.73588,41600000.0
2005-12-28 09:25:00,1.73582,1.73615,1.73582,1.73615,37899999.0
2005-12-28 09:26:00,1.73615,1.73615,1.73583,1.73594,51300000.0
2005-12-28 09:27:00,1.73585,1.73585,1.73558,1.7356,40299999.0
2005-12-28 09:28:00,1.73556,1.73566,1.73536,1.73556,110600002.0
2005-12-28 09:29:00,1.73578,1.73614,1.73578,1.73607,65699999.0
2005-12-28 09:30:00,1.7359,1.73591,1.73569,1.73591,66499999.0
2005-12-28 09:31:00,1.73588,1.73588,1.73551,1.73588,87699999.0
2005-12-28 09:32:00,1.73592,1.73592,1.73574,1.73574,49299999.0
2005-12-28 09:33:00,1.73567,1.73567,1.73558,1.73558,14900000.0
2005-12-28 09:34:00,1.73547,1.73547,1.73536,1.73547,96499998.0
2005-12-28 09:35:00,1.73557,1.73571,1.73557,1.73568,40400000.0
2005-12-28 09:36:00,1.73559,1.73586,1.73559,1.73583,73100001.0
2005-12-28 09:37:00,1.73582,1.73592,1.7357,1.73573,66700000.0
2005-12-28 09:38:00,1.73573,1.73573,1.73558,1.73567,24700000.0
2005-12-28 09:39:00,1.73551,1.73568,1.73551,1.73561,53100000.0
2005-12-28 09:40:00,1.73548,1.7358,1.73541,1.73549,66100001.0
2005-12-28 09:41:00,1.73522,1.7356,1.73522,1.73554,29200000.0
2005-12-28 09:42:00,1.73558,1.73566,1.73558,1.73566,32900000.0
2005-12-28 09:43:00,1.73565,1.73565,1.73547,1.73547,11300000.0
2005-12-28 09:44:00,1.73554,1.73587,1.73554,1.73587,92600000.0
2005-12-28 09:45:00,1.73586,1.73635,1.73584,1.73635,33100000.0
2005-12-28 09:46:00,1.73651,1.73657,1.73638,1.7364,31600000.0
2005-12-28 09:47:00,1.73631,1.73637,1.73626,1.73637,32000000.0
2005-12-28 09:48:00,1.73656,1.73721,1.73656,1.73721,14600000.0
2005-12-28 09:49:00,1.73745,1.73782,1.73745,1.7376,62699999.0
2005-12-28 09:50:00,1.73796,1.73822,1.73796,1.73822,30199999.0
2005-12-28 09:51:00,1.73852,1.73852,1.7384,1.73847,49700000.0
2005-12-28 09:52:00,1.73854,1.73942,1.73854,1.73942,51300000.0
2005-12-28 09:53:00,1.73948,1.73983,1.73948,1.7397,73100000.0
2005-12-28 09:54:00,1.73957,1.73967,1.73936,1.73937,122900002.0
2005-12-28 09:55:00,1.73929,1.7395,1.73921,1.73945,100099998.0
2005-12-28 09:56:00,1.73946,1.73946,1.73902,1.73902,29400000.0
2005-12-28 09:57:00,1.739,1.73903,1.73884,1.73884,50100000.0
2005-12-28 09:58:00,1.73882,1.73924,1.73877,1.73924,103700002.0
2005-12-28 09:59:00,1.73913,1.7395,1.73913,1.73941,48900000.0
2005-12-28 10:00:00,1.73938,1.73953,1.73933,1.73945,37500000.0
2005-12-28 10:01:00,1.73961,1.7398,1.73952,1.7398,83100001.0
2005-12-28 10:02:00,1.73996,1.74017,1.73996,1.74011,79699999.0
2005-12-28 10:03:00,1.74023,1.74037,1.74023,1.7403,33500000.0
2005-12-28 10:04:00,1.74024,1.74024,1.74014,1.74014,73600000.0
2005-12-28 10:05:00,1.74012,1.74015,1.74002,1.74002,48900000.0
2005-12-28 10:06:00,1.7401,1.74032,1.73997,1.74021,60499999.0
2005-12-28 10:07:00,1.74035,1.74053,1.7403,1.74035,120200000.0
2005-12-28 10:08:00,1.74035,1.74044,1.74035,1.7404,98599999.0
2005-12-28 10:09:00,1.74038,1.74038,1.74004,1.74004,34700000.0
2005-12-28 10:10:00,1.74001,1.74024,1.73994,1.74024,72400000.0
2005-12-28 10:11:00,1.74022,1.74022,1.74006,1.74017,60700000.0
2005-12-28 10:12:00,1.74022,1.74023,1.73979,1.73984,29700000.0
2005-12-28 10:13:00,1.74,1.74016,1.73963,1.73963,58799999.0
2005-12-28 10:14:00,1.7396,1.7396,1.73952,1.73956,67899999.0
2005-12-28 10:15:00,1.73956,1.73957,1.73942,1.73942,55200000.0
2005-12-28 10:16:00,1.73937,1.73937,1.73905,1.73914,96400000.0
2005-12-28 10:17:00,1.73925,1.73939,1.73925,1.73926,24599999.0
2005-12-28 10:18:00,1.73932,1.73941,1.73929,1.73935,43200000.0
2005-12-28 10:19:00,1.73922,1.73932,1.73916,1.73932,21900000.0
2005-12-28 10:20:00,1.73923,1.73935,1.73923,1.73929,45300000.0
2005-12-28 10:21:00,1.73921,1.73933,1.73893,1.73933,102200000.0
2005-12-28 10:22:00,1.73945,1.73957,1.73937,1.73951,56000000.0
2005-12-28 10:23:00,1.73952,1.73969,1.73952,1.73953,69599999.0
2005-12-28 10:24:00,1.73948,1.73956,1.73929,1.73929,169999997.0
2005-12-28 10:25:00,1.73926,1.73926,1.73915,1.73925,58100000.0
2005-12-28 10:26:00,1.73925,1.73946,1.7391,1.73946,86800001.0
2005-12-28 10:27:00,1.73939,1.73949,1.73925,1.7393,78300000.0
2005-12-28 10:28:00,1.73932,1.73938,1.73931,1.73938,45200000.0
2005-12-28 10:29:00,1.73937,1.73953,1.73937,1.7394,50900000.0
2005-12-28 10:30:00,1.7394,1.7395,1.7394,1.73944,95499998.0
2005-12-28 10:31:00,1.73945,1.7396,1.73945,1.73949,72800000.0
2005-12-28 10:32:00,1.73938,1.73942,1.73932,1.73938,46800000.0
2005-12-28 10:33:00,1.73933,1.73949,1.73922,1.73949,59099999.0
2005-12-28 10:34:00,1.73949,1.73949,1.73925,1.73929,61700000.0
2005-12-28 10:35:00,1.73923,1.73923,1.73912,1.73912,55299999.0
2005-12-28 10:36:00,1.73912,1.73912,1.73902,1.73912,24200000.0
2005-12-28 10:37:00,1.73908,1.73909,1.73879,1.7388,104199998.0
2005-12-28 10:38:00,1.73877,1.7388,1.73866,1.73877,42100000.0
2005-12-28 10:39:00,1.73873,1.73873,1.73852,1.73852,31900000.0
2005-12-28 10:40:00,1.73855,1.73855,1.73827,1.7383,83399998.0
2005-12-28 10:41:00,1.73827,1.73841,1.73827,1.73827,69200000.0
2005-12-28 10:42:00,1.7383,1.7383,1.73803,1.73803,50300000.0
2005-12-28 10:43:00,1.7381,1.7383,1.7381,1.73825,101099999.0
2005-12-28 10:44:00,1.7382,1.7382,1.73789,1.73792,68699999.0
2005-12-28 10:45:00,1.73783,1.73783,1.73769,1.73775,27500000.0
2005-12-28 10:46:00,1.73774,1.73806,1.73774,1.738,55000000.0
2005-12-28 10:47:00,1.73802,1.73802,1.7378,1.73785,121400003.0
2005-12-28 10:48:00,1.73775,1.73804,1.73768,1.73804,54300001.0
2005-12-28 10:49:00,1.73822,1.73827,1.73804,1.7382,78300001.0
2005-12-28 10:50:00,1.73816,1.73818,1.73796,1.73796,36799999.0
2005-12-28 10:51:00,1.73791,1.73791,1.73756,1.73756,41100000.0
2005-12-28 10:52:00,1.73762,1.73762,1.73743,1.73749,27000000.0
2005-12-28 10:53:00,1.7376,1.73777,1.7376,1.73769,58300000.0
2005-12-28 10:54:00,1.73758,1.73758,1.73741,1.73743,26500000.0
2005-12-28 10:55:00,1.73743,1.73747,1.73726,1.73741,68199999.0
2005-12-28 10:56:00,1.73744,1.73762,1.7374,1.73749,91700000.0
2005-12-28 10:57:00,1.73747,1.7375,1.73741,1.73747,17100000.0
2005-12-28 10:58:00,1.73741,1.73741,1.7371,1.73713,86200001.0
2005-12-28 10:59:00,1.73722,1.73765,1.73722,1.73761,64100001.0
2005-12-28 11:00:00,1.73767,1.7377,1.73747,1.73751,35900000.0
2005-12-28 11:01:00,1.73748,1.73749,1.73735,1.7374,74700001.0
2005-12-28 11:02:00,1.73739,1.73743,1.73713,1.73713,49899999.0
2005-12-28 11:03:00,1.73696,1.73696,1.73661,1.73681,64450000.0
2005-12-28 11:04:00,1.73682,1.7369,1.73667,1.73667,36800000.0
2005-12-28 11:05:00,1.7367,1.73683,1.73659,1.73659,62200000.0
2005-12-28 11:06:00,1.73665,1.73683,1.73665,1.73683,48600000.0
2005-12-28 11:07:00,1.7368,1.73683,1.73677,1.73682,87499999.0
2005-12-28 11:08:00,1.73685,1.73686,1.73674,1.73674,46800000.0
2005-12-28 11:09:00,1.73675,1.73675,1.7367,1.7367,43799999.0
2005-12-28 11:10:00,1.73668,1.73668,1.73663,1.73667,76400001.0
2005-12-28 11:11:00,1.73652,1.73652,1.73542,1.73542,45700000.0
2005-12-28 11:12:00,1.73545,1.73578,1.73545,1.73571,84799999.0
2005-12-28 11:13:00,1.73579,1.73589,1.73576,1.73585,57299999.0
2005-12-28 11:14:00,1.73578,1.736,1.73576,1.736,69200000.0
2005-12-28 11:15:00,1.73601,1.73608,1.73598,1.73608,56000000.0
2005-12-28 11:16:00,1.736,1.73613,1.73591,1.73608,34700000.0
2005-12-28 11:17:00,1.73595,1.73612,1.73585,1.73612,70700000.0
2005-12-28 11:18:00,1.73615,1.73631,1.73615,1.73631,44900000.0
2005-12-28 11:19:00,1.73621,1.73632,1.73621,1.73629,86899999.0
2005-12-28 11:20:00,1.73628,1.73631,1.73622,1.7363,46199998.0
2005-12-28 11:21:00,1.73637,1.73643,1.73633,1.73643,49700000.0
2005-12-28 11:22:00,1.73647,1.73658,1.73642,1.73642,100500001.0
2005-12-28 11:23:00,1.7364,1.73645,1.7364,1.7364,42699999.0
2005-12-28 11:24:00,1.73644,1.73682,1.73637,1.73682,69700000.0
2005-12-28 11:25:00,1.7367,1.7368,1.73653,1.73659,77099998.0
2005-12-28 11:26:00,1.7367,1.73678,1.73661,1.73661,29100000.0
2005-12-28 11:27:00,1.73661,1.73678,1.7366,1.7366,76299999.0
2005-12-28 11:28:00,1.73667,1.73677,1.73663,1.73677,75000001.0
2005-12-28 11:29:00,1.73678,1.73706,1.73678,1.7369,73499999.0
2005-12-28 11:30:00,1.73677,1.73683,1.73665,1.73681,142700001.0
2005-12-28 11:31:00,1.73682,1.73692,1.73676,1.73689,53599999.0
2005-12-28 11:32:00,1.73688,1.73704,1.73685,1.73704,37600000.0
2005-12-28 11:33:00,1.73705,1.73716,1.73705,1.73716,48600000.0
2005-12-28 11:34:00,1.73714,1.73714,1.73698,1.73705,41999999.0
2005-12-28 11:35:00,1.73703,1.73727,1.73703,1.73724,123099999.0
2005-12-28 11:36:00,1.73717,1.73724,1.73708,1.73712,61900000.0
2005-12-28 11:37:00,1.73704,1.73704,1.73689,1.7369,41800000.0
2005-12-28 11:38:00,1.737,1.7371,1.73698,1.737,29800000.0
2005-12-28 11:39:00,1.73702,1.73709,1.73697,1.737,83999999.0
2005-12-28 11:40:00,1.73693,1.73705,1.73692,1.737,50599999.0
2005-12-28 11:41:00,1.73698,1.73698,1.73686,1.73693,47499998.0
2005-12-28 11:42:00,1.737,1.73711,1.73696,1.73702,124800000.0
2005-12-28 11:43:00,1.73697,1.73699,1.73669,1.73669,42500000.0
2005-12-28 11:44:00,1.73666,1.73666,1.73638,1.73639,32300000.0
2005-12-28 11:45:00,1.73637,1.73637,1.73609,1.73609,34300001.0
2005-12-28 11:46:00,1.73617,1.73617,1.73593,1.73607,49800000.0
2005-12-28 11:47:00,1.7362,1.73631,1.7362,1.73627,114299998.0
2005-12-28 11:48:00,1.7363,1.73634,1.73608,1.73608,48000001.0
2005-12-28 11:49:00,1.73602,1.73609,1.73592,1.73592,55300000.0
2005-12-28 11:50:00,1.73591,1.73603,1.73591,1.73597,131200003.0
2005-12-28 11:51:00,1.73599,1.73604,1.73571,1.73571,12800000.0
2005-12-28 11:52:00,1.7357,1.73593,1.7357,1.73592,92100000.0
2005-12-28 11:53:00,1.73594,1.73597,1.73573,1.73581,37200000.0
2005-12-28 11:54:00,1.73578,1.73604,1.73576,1.73586,131200003.0
2005-12-28 11:55:00,1.7359,1.73591,1.7358,1.73584,109699999.0
2005-12-28 11:56:00,1.73587,1.73606,1.73587,1.73598,54600000.0
2005-12-28 11:57:00,1.7358,1.73591,1.73561,1.73568,70300001.0
2005-12-28 11:58:00,1.73545,1.73545,1.73537,1.7354,55700000.0
2005-12-28 11:59:00,1.73556,1.73607,1.73556,1.73607,91199999.0
2005-12-28 12:00:00,1.73614,1.73621,1.73586,1.73586,78300000.0
2005-12-28 12:01:00,1.73577,1.7359,1.73575,1.73575,48700000.0
2005-12-28 12:02:00,1.73582,1.73586,1.73579,1.73581,18300000.0
2005-12-28 12:03:00,1.7359,1.73599,1.7359,1.73592,36200000.0
2005-12-28 12:04:00,1.73593,1.73617,1.73593,1.73612,68000002.0
2005-12-28 12:05:00,1.73635,1.73653,1.73635,1.73641,58070000.0
2005-12-28 12:06:00,1.73634,1.73649,1.73634,1.73649,16800000.0
2005-12-28 12:07:00,1.73658,1.73681,1.73657,1.73681,54699998.0
2005-12-28 12:08:00,1.73683,1.73701,1.73683,1.73701,28500000.0
2005-12-28 12:09:00,1.73702,1.73738,1.73702,1.73738,32000000.0
2005-12-28 12:10:00,1.73743,1.73803,1.73735,1.73803,35199999.0
2005-12-28 12:11:00,1.73815,1.73815,1.73807,1.7381,73000000.0
2005-12-28 12:12:00,1.73801,1.73801,1.73784,1.73795,78399999.0
2005-12-28 12:13:00,1.73799,1.73808,1.73759,1.73759,42700000.0
2005-12-28 12:14:00,1.7375,1.7375,1.73726,1.73729,56600000.0
2005-12-28 12:15:00,1.73724,1.73724,1.73711,1.73711,16100000.0
2005-12-28 12:16:00,1.73705,1.73713,1.73701,1.73713,31000000.0
2005-12-28 12:17:00,1.73718,1.73718,1.73707,1.73713,63799999.0
2005-12-28 12:18:00,1.7372,1.7374,1.7372,1.7374,52199999.0
2005-12-28 12:19:00,1.73746,1.73746,1.73734,1.73742,53700000.0
2005-12-28 12:20:00,1.73762,1.73777,1.73762,1.73767,44800000.0
2005-12-28 12:21:00,1.73756,1.73771,1.73753,1.73753,75200000.0
2005-12-28 12:22:00,1.73745,1.73748,1.73743,1.73747,71099999.0
2005-12-28 12:23:00,1.7374,1.73749,1.73731,1.73732,52600000.0
2005-12-28 12:24:00,1.7373,1.73735,1.73727,1.7373,71799999.0
2005-12-28 12:25:00,1.73727,1.73727,1.73703,1.73703,43700000.0
2005-12-28 12:26:00,1.73707,1.7371,1.7366,1.7366,40600000.0
2005-12-28 12:27:00,1.73661,1.73674,1.73661,1.73674,38000001.0
2005-12-28 12:28:00,1.73691,1.73715,1.73686,1.73715,88599997.0
2005-12-28 12:29:00,1.73724,1.73727,1.73713,1.73727,71700000.0
2005-12-28 12:30:00,1.73729,1.73736,1.73724,1.73729,48700000.0
2005-12-28 12:31:00,1.73729,1.73741,1.73722,1.73741,99100001.0
2005-12-28 12:32:00,1.7374,1.7374,1.7372,1.73736,101900001.0
2005-12-28 12:33:00,1.73743,1.73743,1.73732,1.73743,30500000.0
2005-12-28 12:34:00,1.73736,1.73755,1.73735,1.73735,94600001.0
2005-12-28 12:35:00,1.73736,1.73743,1.7373,1.73743,99699998.0
2005-12-28 12:36:00,1.73752,1.73752,1.73727,1.73734,81000001.0
2005-12-28 12:37:00,1.73725,1.73737,1.7372,1.73735,80500000.0
2005-12-28 12:38:00,1.73732,1.73738,1.73723,1.7373,15600000.0
2005-12-28 12:39:00,1.73714,1.73718,1.73694,1.73698,61600000.0
2005-12-28 12:40:00,1.73696,1.73696,1.73678,1.73685,44400001.0
2005-12-28 12:41:00,1.73675,1.73684,1.73675,1.73678,42200000.0
2005-12-28 12:42:00,1.73672,1.73678,1.73642,1.73642,103599998.0
2005-12-28 12:43:00,1.73638,1.7364,1.73619,1.7364,73100000.0
2005-12-28 12:44:00,1.7364,1.73646,1.73633,1.73633,44100000.0
2005-12-28 12:45:00,1.7364,1.73657,1.7364,1.73655,26600000.0
2005-12-28 12:46:00,1.73659,1.73659,1.73654,1.73658,45400000.0
2005-12-28 12:47:00,1.7366,1.73696,1.7366,1.73696,102700001.0
2005-12-28 12:48:00,1.73695,1.73695,1.73688,1.73689,22900000.0
2005-12-28 12:49:00,1.73677,1.73677,1.73653,1.73661,62600002.0
2005-12-28 12:50:00,1.7367,1.73675,1.73658,1.73675,106100000.0
2005-12-28 12:51:00,1.73669,1.7369,1.73668,1.7369,78500001.0
2005-12-28 12:52:00,1.73688,1.73699,1.73688,1.7369,132099999.0
2005-12-28 12:53:00,1.73693,1.73718,1.73693,1.73696,23900000.0
2005-12-28 12:54:00,1.73695,1.73713,1.73695,1.73708,92300000.0
2005-12-28 12:55:00,1.73725,1.73762,1.73725,1.73762,54200000.0
2005-12-28 12:56:00,1.73758,1.7376,1.7374,1.73741,66199999.0
2005-12-28 12:57:00,1.73753,1.73804,1.73753,1.73804,30200000.0
2005-12-28 12:58:00,1.7379,1.73795,1.73783,1.7379,57700000.0
2005-12-28 12:59:00,1.7374,1.7374,1.73717,1.7374,15600000.0
2005-12-28 13:00:00,1.73748,1.73748,1.73697,1.73699,137400000.0
2005-12-28 13:01:00,1.73687,1.73693,1.7367,1.7367,50200000.0
2005-12-28 13:02:00,1.7367,1.73715,1.7367,1.73707,67400000.0
2005-12-28 13:03:00,1.73723,1.73745,1.73723,1.73735,21900000.0
2005-12-28 13:04:00,1.73715,1.73715,1.73683,1.73684,56000000.0
2005-12-28 13:05:00,1.73681,1.73685,1.73675,1.73675,29800000.0
2005-12-28 13:06:00,1.7368,1.7368,1.73652,1.73655,48400000.0
2005-12-28 13:07:00,1.73661,1.73661,1.73646,1.7365,81100000.0
2005-12-28 13:08:00,1.73657,1.73661,1.73654,1.7366,48200000.0
2005-12-28 13:09:00,1.73635,1.73635,1.736,1.736,61900001.0
2005-12-28 13:10:00,1.73585,1.73601,1.73569,1.73592,47900000.0
2005-12-28 13:11:00,1.73587,1.73608,1.73587,1.73608,21000000.0
2005-12-28 13:12:00,1.73611,1.73611,1.73562,1.73562,44000000.0
2005-12-28 13:13:00,1.73548,1.7356,1.73548,1.73552,10800000.0
2005-12-28 13:14:00,1.73554,1.73596,1.73554,1.73596,74700000.0
2005-12-28 13:15:00,1.73602,1.73661,1.73602,1.73653,88100001.0
2005-12-28 13:16:00,1.73648,1.73657,1.73644,1.73657,74000001.0
2005-12-28 13:17:00,1.73663,1.73663,1.7365,1.73652,85400002.0
2005-12-28 13:18:00,1.73657,1.73661,1.73642,1.73642,60900000.0
2005-12-28 13:19:00,1.73653,1.73682,1.73653,1.73682,73400000.0
2005-12-28 13:20:00,1.73692,1.7371,1.73692,1.73702,61900001.0
2005-12-28 13:21:00,1.73708,1.73709,1.73707,1.73707,33200000.0
2005-12-28 13:22:00,1.73714,1.73725,1.73706,1.73717,32400000.0
2005-12-28 13:23:00,1.73718,1.73732,1.73716,1.73724,87700001.0
2005-12-28 13:24:00,1.73716,1.73734,1.73716,1.73728,54100000.0
2005-12-28 13:25:00,1.73734,1.73738,1.73734,1.73738,41800000.0
2005-12-28 13:26:00,1.73732,1.73732,1.73713,1.73713,106999999.0
2005-12-28 13:27:00,1.7372,1.73725,1.73714,1.73724,71500000.0
2005-12-28 13:28:00,1.73718,1.7372,1.73712,1.73716,30400000.0
2005-12-28 13:29:00,1.7372,1.73724,1.73706,1.73718,113000000.0
2005-12-28 13:30:00,1.7372,1.73731,1.73718,1.73719,97099998.0
2005-12-28 13:31:00,1.73723,1.73727,1.73714,1.73727,56700000.0
2005-12-28 13:32:00,1.7373,1.73735,1.73711,1.73711,14400000.0
2005-12-28 13:33:00,1.73712,1.73719,1.73706,1.73709,84199998.0
2005-12-28 13:34:00,1.73705,1.73709,1.73695,1.737,58400000.0
2005-12-28 13:35:00,1.73699,1.73706,1.73689,1.73694,73200001.0
2005-12-28 13:36:00,1.73695,1.73695,1.7369,1.73695,54100000.0
2005-12-28 13:37:00,1.73699,1.73713,1.73699,1.73702,64700000.0
2005-12-28 13:38:00,1.73707,1.7371,1.73703,1.73707,114099998.0
2005-12-28 13:39:00,1.73706,1.73707,1.73691,1.73691,30600000.0
2005-12-28 13:40:00,1.73697,1.73711,1.73697,1.73697,138200000.0
2005-12-28 13:41:00,1.737,1.73706,1.73695,1.73695,92999998.0
2005-12-28 13:42:00,1.73699,1.73718,1.73697,1.73698,58000000.0
2005-12-28 13:43:00,1.7369,1.73699,1.73679,1.73697,75900000.0
2005-12-28 13:44:00,1.73702,1.73709,1.73695,1.73704,59700001.0
2005-12-28 13:45:00,1.73696,1.73696,1.73689,1.73693,31000000.0
2005-12-28 13:46:00,1.73688,1.73688,1.73684,1.73688,70300000.0
2005-12-28 13:47:00,1.73688,1.73691,1.73677,1.73677,65600000.0
2005-12-28 13:48:00,1.73682,1.73682,1.7367,1.73682,73100000.0
2005-12-28 13:49:00,1.73685,1.73685,1.7367,1.73685,103899999.0
2005-12-28 13:50:00,1.73681,1.73681,1.73672,1.73678,34699999.0
2005-12-28 13:51:00,1.73683,1.73689,1.73676,1.73681,57200000.0
2005-12-28 13:52:00,1.73685,1.7369,1.7367,1.73687,99800000.0
2005-12-28 13:53:00,1.73687,1.7371,1.73687,1.7371,96700001.0
2005-12-28 13:54:00,1.73704,1.73704,1.73695,1.73704,35100001.0
2005-12-28 13:55:00,1.73697,1.73697,1.73679,1.73682,23200000.0
2005-12-28 13:56:00,1.73682,1.73687,1.73669,1.73676,44300001.0
2005-12-28 13:57:00,1.73682,1.73682,1.73673,1.73673,16200000.0
2005-12-28 13:58:00,1.73668,1.73677,1.73657,1.73657,48299999.0
2005-12-28 13:59:00,1.73668,1.73681,1.73656,1.73675,47300001.0
2005-12-28 14:00:00,1.73685,1.73702,1.73685,1.73702,98500002.0
2005-12-28 14:01:00,1.73712,1.73712,1.73702,1.73707,47600000.0
2005-12-28 14:02:00,1.7371,1.73715,1.7371,1.7371,27700000.0
2005-12-28 14:03:00,1.73724,1.73737,1.73724,1.73736,43500000.0
2005-12-28 14:04:00,1.73742,1.73749,1.73738,1.73738,67799999.0
2005-12-28 14:05:00,1.7373,1.73735,1.7373,1.73735,54100000.0
2005-12-28 14:06:00,1.73732,1.73738,1.73732,1.73732,48800000.0
2005-12-28 14:07:00,1.73726,1.73726,1.73702,1.73702,87300000.0
2005-12-28 14:08:00,1.73695,1.73697,1.7368,1.7368,67000000.0
2005-12-28 14:09:00,1.73681,1.73681,1.73674,1.73674,34400001.0
2005-12-28 14:10:00,1.73677,1.73683,1.73668,1.73683,27000000.0
2005-12-28 14:11:00,1.73673,1.73675,1.73662,1.73662,56500000.0
2005-12-28 14:12:00,1.73662,1.73684,1.73662,1.73672,29800000.0
2005-12-28 14:13:00,1.7367,1.7367,1.7364,1.73665,65900000.0
2005-12-28 14:14:00,1.73668,1.73687,1.73668,1.73683,54900000.0
2005-12-28 14:15:00,1.73675,1.73688,1.73664,1.73682,86600002.0
2005-12-28 14:16:00,1.73695,1.73725,1.73695,1.73725,50600001.0
2005-12-28 14:17:00,1.73748,1.73757,1.73746,1.73754,49400000.0
2005-12-28 14:18:00,1.73762,1.73772,1.73713,1.73713,42799999.0
2005-12-28 14:19:00,1.73713,1.73742,1.73713,1.73742,30100000.0
2005-12-28 14:20:00,1.73734,1.73742,1.73724,1.7373,29399999.0
2005-12-28 14:21:00,1.73719,1.73735,1.73711,1.73711,93700001.0
2005-12-28 14:22:00,1.73717,1.73745,1.73717,1.73735,75499999.0
2005-12-28 14:23:00,1.73745,1.73757,1.73739,1.73739,16500000.0
2005-12-28 14:24:00,1.73738,1.7376,1.73733,1.7376,49900000.0
2005-12-28 14:25:00,1.73763,1.73763,1.73738,1.73738,111900000.0
2005-12-28 14:26:00,1.73742,1.73742,1.73722,1.73729,32300000.0
2005-12-28 14:27:00,1.73732,1.73739,1.73731,1.73737,80500000.0
2005-12-28 14:28:00,1.73729,1.73744,1.73729,1.73741,37499999.0
2005-12-28 14:29:00,1.73749,1.73754,1.73737,1.73737,47800000.0
2005-12-28 14:30:00,1.73727,1.73727,1.73677,1.73683,41800000.0
2005-12-28 14:31:00,1.7368,1.73682,1.73656,1.73656,64400000.0
2005-12-28 14:32:00,1.73653,1.73674,1.73653,1.73665,61900001.0
2005-12-28 14:33:00,1.73658,1.73691,1.73658,1.73682,42100000.0
2005-12-28 14:34:00,1.73675,1.73685,1.73675,1.73685,94700002.0
2005-12-28 14:35:00,1.73687,1.73693,1.73681,1.73681,57899999.0
2005-12-28 14:36:00,1.73682,1.73684,1.73672,1.73673,56700000.0
2005-12-28 14:37:00,1.73678,1.73691,1.73666,1.73688,115700000.0
2005-12-28 14:38:00,1.73689,1.73707,1.73689,1.737,23400000.0
2005-12-28 14:39:00,1.73698,1.73712,1.73698,1.73708,46700001.0
2005-12-28 14:40:00,1.73717,1.73717,1.73703,1.73703,28499999.0
2005-12-28 14:41:00,1.73704,1.73717,1.73704,1.73717,19900000.0
2005-12-28 14:42:00,1.73719,1.7372,1.7371,1.7371,49899999.0
2005-12-28 14:43:00,1.73709,1.73736,1.73705,1.73736,64099999.0
2005-12-28 14:44:00,1.73743,1.7375,1.73732,1.7375,43000000.0
2005-12-28 14:45:00,1.73745,1.73745,1.73727,1.73727,49400000.0
2005-12-28 14:46:00,1.73718,1.73718,1.73701,1.73701,50900000.0
2005-12-28 14:47:00,1.73697,1.73699,1.73654,1.73654,79800000.0
2005-12-28 14:48:00,1.73657,1.73677,1.73657,1.73667,54700000.0
2005-12-28 14:49:00,1.73697,1.73703,1.73697,1.73703,10800000.0
2005-12-28 14:50:00,1.7373,1.73736,1.73719,1.73723,41800000.0
2005-12-28 14:51:00,1.73728,1.73755,1.73728,1.73755,91599999.0
2005-12-28 14:52:00,1.73745,1.7376,1.73745,1.73756,63500001.0
2005-12-28 14:53:00,1.73755,1.73755,1.73745,1.73755,38700000.0
2005-12-28 14:54:00,1.73758,1.73762,1.73755,1.7376,60900000.0
2005-12-28 14:55:00,1.73755,1.73755,1.73731,1.73738,41800000.0
2005-12-28 14:56:00,1.7373,1.7373,1.7369,1.7369,25200000.0
2005-12-28 14:57:00,1.73681,1.73681,1.73657,1.73665,94600000.0
2005-12-28 14:58:00,1.73667,1.73674,1.73661,1.73674,50300000.0
2005-12-28 14:59:00,1.73665,1.73673,1.73663,1.73669,57599998.0
2005-12-28 15:00:00,1.73667,1.73668,1.7365,1.7365,74100000.0
2005-12-28 15:01:00,1.7363,1.73638,1.73615,1.73615,88200000.0
2005-12-28 15:02:00,1.73619,1.73629,1.73617,1.73617,43699999.0
2005-12-28 15:03:00,1.73618,1.7364,1.73615,1.7364,20000000.0
2005-12-28 15:04:00,1.73633,1.73633,1.73627,1.73627,12300000.0
2005-12-28 15:05:00,1.73617,1.7363,1.73617,1.73627,93150001.0
2005-12-28 15:06:00,1.73612,1.73613,1.7358,1.73582,74200000.0
2005-12-28 15:07:00,1.73563,1.73563,1.73542,1.73555,49800000.0
2005-12-28 15:08:00,1.73554,1.73567,1.73551,1.7356,69999998.0
2005-12-28 15:09:00,1.73572,1.73603,1.73572,1.73603,74900000.0
2005-12-28 15:10:00,1.73609,1.73617,1.73595,1.73595,87700002.0
2005-12-28 15:11:00,1.73585,1.73585,1.73556,1.73557,58300000.0
2005-12-28 15:12:00,1.73559,1.73576,1.73556,1.73574,76499999.0
2005-12-28 15:13:00,1.73582,1.73582,1.73565,1.73573,50350000.0
2005-12-28 15:14:00,1.73584,1.73612,1.73584,1.73612,83699998.0
2005-12-28 15:15:00,1.73612,1.73619,1.73584,1.73587,103700000.0
2005-12-28 15:16:00,1.7356,1.7356,1.73522,1.73522,21900000.0
2005-12-28 15:17:00,1.73522,1.73523,1.73456,1.73459,43400000.0
2005-12-28 15:18:00,1.73448,1.73448,1.73396,1.73437,56300000.0
2005-12-28 15:19:00,1.73437,1.73446,1.734,1.734,77400000.0
2005-12-28 15:20:00,1.73393,1.73393,1.73369,1.73389,73900000.0
2005-12-28 15:21:00,1.73387,1.73387,1.73372,1.73372,25500000.0
2005-12-28 15:22:00,1.7335,1.7335,1.73329,1.73329,11900000.0
2005-12-28 15:23:00,1.73325,1.73332,1.73312,1.73328,100900000.0
2005-12-28 15:24:00,1.73332,1.73332,1.7331,1.73321,61100001.0
2005-12-28 15:25:00,1.7332,1.7332,1.73272,1.73282,141500000.0
2005-12-28 15:26:00,1.73287,1.7331,1.73287,1.73306,14600000.0
2005-12-28 15:27:00,1.733,1.733,1.73262,1.73269,49969999.0
2005-12-28 15:28:00,1.73275,1.73288,1.73275,1.73288,9100000.0
2005-12-28 15:29:00,1.73294,1.73295,1.73281,1.73295,114000002.0
2005-12-28 15:30:00,1.73305,1.73335,1.73305,1.73322,37600000.0
2005-12-28 15:31:00,1.73327,1.73327,1.73317,1.73325,39700000.0
2005-12-28 15:32:00,1.73318,1.7333,1.73308,1.73324,118500001.0
2005-12-28 15:33:00,1.73332,1.73341,1.73325,1.73325,22900000.0
2005-12-28 15:34:00,1.73316,1.73323,1.73294,1.73323,96200001.0
2005-12-28 15:35:00,1.73336,1.73336,1.73319,1.73327,96499998.0
2005-12-28 15:36:00,1.73321,1.73325,1.73319,1.73319,25900000.0
2005-12-28 15:37:00,1.73307,1.73311,1.73302,1.73308,30400000.0
2005-12-28 15:38:00,1.73303,1.73319,1.73297,1.73319,102599998.0
2005-12-28 15:39:00,1.73321,1.73331,1.73316,1.73327,41900000.0
2005-12-28 15:40:00,1.73329,1.73335,1.73324,1.73335,38500000.0
2005-12-28 15:41:00,1.73334,1.73334,1.7332,1.7332,52500001.0
2005-12-28 15:42:00,1.73303,1.73303,1.73246,1.73253,68300001.0
2005-12-28 15:43:00,1.73249,1.73263,1.73222,1.73222,41300000.0
2005-12-28 15:44:00,1.73216,1.73223,1.73208,1.73223,48500000.0
2005-12-28 15:45:00,1.73233,1.73243,1.73233,1.73243,73199997.0
2005-12-28 15:46:00,1.7325,1.7326,1.73243,1.73243,43100000.0
2005-12-28 15:47:00,1.73234,1.73244,1.73225,1.73225,73500001.0
2005-12-28 15:48:00,1.73232,1.73264,1.73226,1.73258,108299996.0
2005-12-28 15:49:00,1.73252,1.73268,1.73249,1.73265,43000000.0
2005-12-28 15:50:00,1.73262,1.7327,1.73259,1.73259,38900001.0
2005-12-28 15:51:00,1.73267,1.73273,1.73261,1.73273,20700000.0
2005-12-28 15:52:00,1.73272,1.73281,1.73272,1.73277,90100000.0
2005-12-28 15:53:00,1.73284,1.73294,1.73267,1.73267,49070001.0
2005-12-28 15:54:00,1.73262,1.73269,1.73227,1.73227,122199999.0
2005-12-28 15:55:00,1.73223,1.7323,1.73219,1.73219,55200000.0
2005-12-28 15:56:00,1.73222,1.73222,1.7321,1.7321,40399999.0
2005-12-28 15:57:00,1.73209,1.73209,1.73186,1.73186,61800001.0
2005-12-28 15:58:00,1.73158,1.73158,1.73128,1.73129,57400000.0
2005-12-28 15:59:00,1.73129,1.73141,1.73127,1.73131,75099999.0
2005-12-28 16:00:00,1.7314,1.73144,1.73132,1.73132,20000000.0
2005-12-28 16:01:00,1.73147,1.7317,1.73134,1.7317,88600000.0
2005-12-28 16:02:00,1.73181,1.73204,1.73181,1.732,58000000.0
2005-12-28 16:03:00,1.7319,1.7319,1.73172,1.7318,75600000.0
2005-12-28 16:04:00,1.73183,1.73209,1.73183,1.73205,118500001.0
2005-12-28 16:05:00,1.73213,1.73213,1.73212,1.73212,12000000.0
2005-12-28 16:06:00,1.73233,1.7327,1.73227,1.7327,32500000.0
2005-12-28 16:07:00,1.73265,1.73265,1.73247,1.73247,24800000.0
2005-12-28 16:08:00,1.7324,1.73243,1.73238,1.73243,50299999.0
2005-12-28 16:09:00,1.73252,1.73258,1.73252,1.73258,3400000.0
2005-12-28 16:10:00,1.73265,1.73277,1.73263,1.73271,68700000.0
2005-12-28 16:11:00,1.73268,1.73276,1.73266,1.73276,30900000.0
2005-12-28 16:12:00,1.73266,1.73266,1.73252,1.73252,85499998.0
2005-12-28 16:13:00,1.73257,1.73271,1.73252,1.73271,89599999.0
2005-12-28 16:14:00,1.73275,1.73287,1.73275,1.73276,75100001.0
2005-12-28 16:15:00,1.73273,1.73273,1.73262,1.73262,33800000.0
2005-12-28 16:16:00,1.73245,1.73245,1.73229,1.73229,100599998.0
2005-12-28 16:17:00,1.73234,1.73238,1.73207,1.73207,65999999.0
2005-12-28 16:18:00,1.73204,1.73226,1.73204,1.73226,70800000.0
2005-12-28 16:19:00,1.73233,1.7326,1.73233,1.7326,23800000.0
2005-12-28 16:20:00,1.7326,1.73265,1.7325,1.73253,40900000.0
2005-12-28 16:21:00,1.73259,1.73264,1.73251,1.73253,37999999.0
2005-12-28 16:22:00,1.7325,1.73253,1.73244,1.73251,88099999.0
2005-12-28 16:23:00,1.73241,1.7326,1.73241,1.7326,37500000.0
2005-12-28 16:24:00,1.73269,1.73273,1.73263,1.73273,30400000.0
2005-12-28 16:25:00,1.73278,1.73284,1.73278,1.73281,56600001.0
2005-12-28 16:26:00,1.73292,1.73325,1.73292,1.7331,71000001.0
2005-12-28 16:27:00,1.73295,1.73295,1.73287,1.73292,78400000.0
2005-12-28 16:28:00,1.73291,1.73301,1.73267,1.73267,51500001.0
2005-12-28 16:29:00,1.73261,1.73281,1.73261,1.73279,44600000.0
2005-12-28 16:30:00,1.73273,1.73293,1.73273,1.73289,52700001.0
2005-12-28 16:31:00,1.73283,1.73283,1.73219,1.73219,108300001.0
2005-12-28 16:32:00,1.7321,1.7323,1.73205,1.7323,28100000.0
2005-12-28 16:33:00,1.73229,1.7323,1.7321,1.7321,55300000.0
2005-12-28 16:34:00,1.73215,1.73235,1.73215,1.73227,90399999.0
2005-12-28 16:35:00,1.73227,1.73227,1.73213,1.73213,22800000.0
2005-12-28 16:36:00,1.73218,1.73236,1.73218,1.73223,42800000.0
2005-12-28 16:37:00,1.73217,1.73218,1.73194,1.732,67100001.0
2005-12-28 16:38:00,1.73187,1.73212,1.73187,1.73212,41200000.0
2005-12-28 16:39:00,1.73207,1.73261,1.73207,1.73261,84200000.0
2005-12-28 16:40:00,1.73252,1.73254,1.73215,1.73215,75399999.0
2005-12-28 16:41:00,1.73185,1.73232,1.73185,1.73232,101900000.0
2005-12-28 16:42:00,1.73235,1.73255,1.7323,1.73239,71100000.0
2005-12-28 16:43:00,1.73218,1.73218,1.73192,1.73216,71400000.0
2005-12-28 16:44:00,1.73222,1.73222,1.73172,1.73172,45899999.0
2005-12-28 16:45:00,1.73165,1.7317,1.73137,1.73141,59200001.0
2005-12-28 16:46:00,1.73133,1.73147,1.73125,1.73139,55100000.0
2005-12-28 16:47:00,1.73132,1.73135,1.73076,1.7308,85400000.0
2005-12-28 16:48:00,1.73078,1.73078,1.73053,1.73057,28099999.0
2005-12-28 16:49:00,1.73062,1.73072,1.73054,1.73063,50200000.0
2005-12-28 16:50:00,1.73067,1.73068,1.73047,1.7305,44600000.0
2005-12-28 16:51:00,1.73041,1.73041,1.73,1.73018,89899999.0
2005-12-28 16:52:00,1.73011,1.73011,1.72997,1.72998,32500000.0
2005-12-28 16:53:00,1.73001,1.73009,1.72994,1.73009,89400001.0
2005-12-28 16:54:00,1.73016,1.73043,1.73016,1.73034,81200000.0
2005-12-28 16:55:00,1.73033,1.73034,1.7302,1.73031,77600001.0
2005-12-28 16:56:00,1.7303,1.73045,1.7303,1.73031,45100000.0
2005-12-28 16:57:00,1.73036,1.73042,1.73024,1.73042,89900002.0
2005-12-28 16:58:00,1.73038,1.73043,1.73008,1.73008,39100000.0
2005-12-28 16:59:00,1.72997,1.72997,1.72957,1.72968,126000001.0
2005-12-28 17:00:00,1.72968,1.72981,1.72963,1.72973,120699999.0
2005-12-28 17:01:00,1.72963,1.72969,1.7294,1.7294,59000001.0
2005-12-28 17:02:00,1.7294,1.72977,1.7294,1.72976,110500000.0
2005-12-28 17:03:00,1.72992,1.73022,1.72992,1.73002,88700000.0
2005-12-28 17:04:00,1.72987,1.72987,1.72954,1.72962,31000000.0
2005-12-28 17:05:00,1.72953,1.72958,1.72925,1.72927,68200001.0
2005-12-28 17:06:00,1.72932,1.72932,1.729,1.72925,88200000.0
2005-12-28 17:07:00,1.7293,1.72935,1.72924,1.72928,54899999.0
2005-12-28 17:08:00,1.72909,1.72911,1.72899,1.72908,79900001.0
2005-12-28 17:09:00,1.72891,1.72908,1.72891,1.729,140000000.0
2005-12-28 17:10:00,1.72905,1.72927,1.72905,1.72927,105700001.0
2005-12-28 17:11:00,1.72925,1.72934,1.72915,1.7292,128899998.0
2005-12-28 17:12:00,1.72915,1.72919,1.72906,1.72906,42800000.0
2005-12-28 17:13:00,1.72896,1.72896,1.72878,1.7288,42500000.0
2005-12-28 17:14:00,1.72885,1.72885,1.72866,1.72869,16700000.0
2005-12-28 17:15:00,1.7286,1.72871,1.72858,1.7286,52800000.0
2005-12-28 17:16:00,1.72858,1.72858,1.72832,1.72832,89600001.0
2005-12-28 17:17:00,1.72823,1.72832,1.72817,1.72832,66700000.0
2005-12-28 17:18:00,1.72851,1.72864,1.72851,1.72864,18900000.0
2005-12-28 17:19:00,1.72859,1.72862,1.72849,1.72854,83400002.0
2005-12-28 17:20:00,1.72856,1.72868,1.72856,1.7286,70600000.0
2005-12-28 17:21:00,1.72867,1.72877,1.72867,1.72869,23100000.0
2005-12-28 17:22:00,1.72867,1.72882,1.72867,1.72882,47400000.0
2005-12-28 17:23:00,1.72895,1.72931,1.72895,1.72926,34600000.0
2005-12-28 17:24:00,1.7293,1.72937,1.7293,1.72937,45900001.0
2005-12-28 17:25:00,1.72931,1.72952,1.72915,1.72952,69399999.0
2005-12-28 17:26:00,1.72969,1.72975,1.72947,1.72947,54199999.0
2005-12-28 17:27:00,1.72933,1.72933,1.72904,1.72905,37100000.0
2005-12-28 17:28:00,1.72917,1.72931,1.72913,1.72921,91100001.0
2005-12-28 17:29:00,1.72922,1.72924,1.72898,1.72898,59900000.0
2005-12-28 17:30:00,1.72893,1.72899,1.72884,1.72899,110999997.0
2005-12-28 17:31:00,1.72888,1.72906,1.72887,1.72892,93899999.0
2005-12-28 17:32:00,1.72895,1.72895,1.72883,1.72889,38600001.0
2005-12-28 17:33:00,1.72906,1.72948,1.72906,1.72943,37200000.0
2005-12-28 17:34:00,1.72947,1.72949,1.7291,1.7291,66300000.0
2005-12-28 17:35:00,1.72902,1.72908,1.72889,1.72895,61400000.0
2005-12-28 17:36:00,1.72892,1.72892,1.72818,1.72818,22100000.0
2005-12-28 17:37:00,1.72801,1.72807,1.72789,1.72792,64300000.0
2005-12-28 17:38:00,1.72771,1.72771,1.72725,1.72725,15100000.0
2005-12-28 17:39:00,1.72715,1.72726,1.72705,1.7271,139100000.0
2005-12-28 17:40:00,1.72701,1.72701,1.7267,1.72678,55099998.0
2005-12-28 17:41:00,1.72687,1.72687,1.72665,1.72665,35700001.0
2005-12-28 17:42:00,1.72647,1.72647,1.72601,1.7262,49300000.0
2005-12-28 17:43:00,1.72623,1.72666,1.72619,1.72662,32400000.0
2005-12-28 17:44:00,1.72663,1.72665,1.72653,1.72665,62700000.0
2005-12-28 17:45:00,1.72665,1.7268,1.72662,1.7268,43600000.0
2005-12-28 17:46:00,1.72688,1.727,1.72688,1.727,40400001.0
2005-12-28 17:47:00,1.72692,1.72698,1.72689,1.72698,66399998.0
2005-12-28 17:48:00,1.72712,1.72743,1.72712,1.72738,46900001.0
2005-12-28 17:49:00,1.72743,1.72772,1.72743,1.72772,36300000.0
2005-12-28 17:50:00,1.72767,1.72768,1.72744,1.72744,72299999.0
2005-12-28 17:51:00,1.72746,1.72767,1.72746,1.72767,53500000.0
2005-12-28 17:52:00,1.72784,1.72823,1.72784,1.72823,28200000.0
2005-12-28 17:53:00,1.72826,1.72849,1.72812,1.72812,57600000.0
2005-12-28 17:54:00,1.72791,1.72791,1.72736,1.72744,75800000.0
2005-12-28 17:55:00,1.7274,1.7274,1.72719,1.72719,60399999.0
2005-12-28 17:56:00,1.72712,1.72715,1.72703,1.72703,35800000.0
2005-12-28 17:57:00,1.72685,1.72696,1.72684,1.72684,85499999.0
2005-12-28 17:58:00,1.7268,1.72684,1.72629,1.72629,57000000.0
2005-12-28 17:59:00,1.7261,1.72637,1.726,1.72637,54400000.0
2005-12-28 18:00:00,1.72685,1.72697,1.72677,1.7269,74699999.0
2005-12-28 18:01:00,1.72704,1.72732,1.72701,1.72732,1011169997.0
2005-12-28 18:02:00,1.72731,1.72731,1.72699,1.72699,1113700004.0
2005-12-28 18:03:00,1.7269,1.72697,1.72684,1.72687,1390499990.0
2005-12-28 18:04:00,1.72699,1.72713,1.72697,1.72707,918100004.0
2005-12-28 18:05:00,1.72711,1.72744,1.72711,1.72744,981799997.0
2005-12-28 18:06:00,1.72749,1.7275,1.72725,1.72742,887499991.0
2005-12-28 18:07:00,1.72747,1.7278,1.72731,1.7278,1217300004.0
2005-12-28 18:08:00,1.72783,1.72783,1.72757,1.72762,1059800001.0
2005-12-28 18:09:00,1.7276,1.72765,1.72754,1.72757,572799999.0
2005-12-28 18:10:00,1.72757,1.72782,1.72757,1.72782,814769997.0
2005-12-28 18:11:00,1.72775,1.72781,1.72761,1.72761,578246994.0
2005-12-28 18:12:00,1.72754,1.72779,1.7275,1.7275,742399996.0
2005-12-28 18:13:00,1.72746,1.72746,1.72713,1.72738,692500000.0
2005-12-28 18:14:00,1.72743,1.72757,1.72732,1.72757,709100003.0
2005-12-28 18:15:00,1.72771,1.72811,1.72771,1.72807,917400000.0
2005-12-28 18:16:00,1.72815,1.72822,1.72804,1.72822,622700002.0
2005-12-28 18:17:00,1.72826,1.72844,1.72815,1.72815,424199999.0
2005-12-28 18:18:00,1.72815,1.72819,1.72778,1.72778,703099999.0
2005-12-28 18:19:00,1.72783,1.72783,1.72768,1.72768,583800004.0
2005-12-28 18:20:00,1.7277,1.72775,1.7275,1.7275,467600000.0
2005-12-28 18:21:00,1.72747,1.72769,1.72732,1.72761,839600000.0
2005-12-28 18:22:00,1.7276,1.7276,1.72738,1.7274,550699998.0
2005-12-28 18:23:00,1.72739,1.72746,1.72731,1.72736,990200004.0
2005-12-28 18:24:00,1.72741,1.72759,1.72737,1.72757,724899997.0
2005-12-28 18:25:00,1.72754,1.72769,1.7275,1.72763,673899997.0
2005-12-28 18:26:00,1.72766,1.72787,1.72766,1.72785,379699999.0
2005-12-28 18:27:00,1.72783,1.72783,1.72764,1.72777,704699999.0
2005-12-28 18:28:00,1.7277,1.72782,1.72767,1.72768,409349998.0
2005-12-28 18:29:00,1.72768,1.72776,1.72751,1.72765,793200001.0
2005-12-28 18:30:00,1.72761,1.72761,1.72739,1.7274,798799998.0
2005-12-28 18:31:00,1.7274,1.72754,1.72735,1.72742,464500000.0
2005-12-28 18:32:00,1.72739,1.72739,1.72725,1.72725,414599996.0
2005-12-28 18:33:00,1.72722,1.72741,1.72722,1.72738,764200001.0
2005-12-28 18:34:00,1.72741,1.72752,1.72732,1.72735,560299994.0
2005-12-28 18:35:00,1.72734,1.72762,1.72726,1.72762,380200000.0
2005-12-28 18:36:00,1.72766,1.72775,1.72766,1.72767,78800000.0
2005-12-28 18:37:00,1.7276,1.7276,1.72741,1.72741,118199999.0
2005-12-28 18:38:00,1.72748,1.7276,1.72748,1.72757,160800001.0
2005-12-28 18:39:00,1.72749,1.72752,1.72739,1.72739,320099997.0
2005-12-28 18:40:00,1.7273,1.7273,1.72712,1.7272,312899999.0
2005-12-28 18:41:00,1.72722,1.72739,1.72722,1.72734,355000004.0
2005-12-28 18:42:00,1.7273,1.72735,1.72725,1.72725,138799999.0
2005-12-28 18:43:00,1.72731,1.72733,1.72728,1.72732,103600002.0
2005-12-28 18:44:00,1.72725,1.7275,1.72719,1.7275,480669996.0
2005-12-28 18:45:00,1.72744,1.72744,1.72722,1.72735,187299998.0
2005-12-28 18:46:00,1.72728,1.7274,1.72707,1.72709,142700000.0
2005-12-28 18:47:00,1.72687,1.72704,1.72664,1.7267,180099997.0
2005-12-28 18:48:00,1.72662,1.72682,1.72654,1.72661,411199999.0
2005-12-28 18:49:00,1.72644,1.72644,1.72569,1.72573,121300000.0
2005-12-28 18:50:00,1.72567,1.72567,1.72537,1.72537,182399998.0
2005-12-28 18:51:00,1.7254,1.72555,1.72517,1.72521,396300002.0
2005-12-28 18:52:00,1.7251,1.7252,1.72442,1.7246,579300001.0
2005-12-28 18:53:00,1.7244,1.7244,1.7237,1.7237,404899998.0
2005-12-28 18:54:00,1.72356,1.72356,1.72244,1.72274,271799997.0
2005-12-28 18:55:00,1.72278,1.72315,1.72278,1.72315,720000000.0
2005-12-28 18:56:00,1.7232,1.72332,1.72313,1.72332,293100000.0
2005-12-28 18:57:00,1.72325,1.72325,1.72252,1.7226,487599999.0
2005-12-28 18:58:00,1.72256,1.72291,1.72235,1.72235,658800001.0
2005-12-28 18:59:00,1.72224,1.72233,1.72216,1.72222,508700002.0
2005-12-28 19:00:00,1.72211,1.72211,1.7212,1.7212,280099999.0
2005-12-28 19:01:00,1.72089,1.72089,1.72002,1.72002,35800000.0
2005-12-28 19:02:00,1.72005,1.72055,1.71993,1.72051,384199999.0
2005-12-28 19:03:00,1.72046,1.72046,1.71921,1.71925,542349997.0
2005-12-28 19:04:00,1.71915,1.71931,1.719,1.71931,289599999.0
2005-12-28 19:05:00,1.71944,1.71989,1.71932,1.71972,156599999.0
2005-12-28 19:06:00,1.71966,1.71966,1.7192,1.71935,618399999.0
2005-12-28 19:07:00,1.71928,1.71934,1.71749,1.71749,359899998.0
2005-12-28 19:08:00,1.71715,1.71725,1.71496,1.71496,443950004.0
2005-12-28 19:09:00,1.7148,1.71482,1.7133,1.71341,282600002.0
2005-12-28 19:10:00,1.71322,1.7135,1.71274,1.7135,365400000.0
2005-12-28 19:11:00,1.71365,1.71415,1.7135,1.7135,112700000.0
2005-12-28 19:12:00,1.71347,1.71431,1.71347,1.71431,240600001.0
2005-12-28 19:13:00,1.71445,1.71498,1.71445,1.71494,357600000.0
2005-12-28 19:14:00,1.71503,1.71555,1.71503,1.71527,211599999.0
2005-12-28 19:15:00,1.7152,1.71536,1.7152,1.71531,296399999.0
2005-12-28 19:16:00,1.71532,1.71546,1.71526,1.71546,152600003.0
2005-12-28 19:17:00,1.7155,1.7155,1.71492,1.71535,295199997.0
2005-12-28 19:18:00,1.71539,1.71589,1.71539,1.71581,236250003.0
2005-12-28 19:19:00,1.71576,1.71591,1.71477,1.71484,298600003.0
2005-12-28 19:20:00,1.71455,1.71463,1.7142,1.71459,285300001.0
2005-12-28 19:21:00,1.71462,1.71487,1.71458,1.71479,353300003.0
2005-12-28 19:22:00,1.71475,1.71541,1.71475,1.71504,309299999.0
2005-12-28 19:23:00,1.71491,1.71528,1.71489,1.71528,456800005.0
2005-12-28 19:24:00,1.71539,1.71551,1.71539,1.71545,182100002.0
2005-12-28 19:25:00,1.71562,1.71608,1.71562,1.71608,109899999.0
2005-12-28 19:26:00,1.71622,1.71635,1.71607,1.71614,393500000.0
2005-12-28 19:27:00,1.71618,1.71627,1.71574,1.71575,517600001.0
2005-12-28 19:28:00,1.71566,1.71576,1.71552,1.71559,363799999.0
2005-12-28 19:29:00,1.71551,1.71568,1.71536,1.7154,303600002.0
2005-12-28 19:30:00,1.71538,1.71578,1.71538,1.71569,554750003.0
2005-12-28 19:31:00,1.71568,1.71575,1.7155,1.71573,293100000.0
2005-12-28 19:32:00,1.71574,1.7158,1.71562,1.71568,394370004.0
2005-12-28 19:33:00,1.71571,1.7158,1.71571,1.71575,269900001.0
2005-12-28 19:34:00,1.71571,1.7162,1.7155,1.71615,214099999.0
2005-12-28 19:35:00,1.71623,1.71645,1.71608,1.71608,452800001.0
2005-12-28 19:36:00,1.71615,1.71643,1.71615,1.7163,419000001.0
2005-12-28 19:37:00,1.71625,1.71647,1.71622,1.71622,299000003.0
2005-12-28 19:38:00,1.71621,1.71627,1.71615,1.71627,33500000.0
2005-12-28 19:39:00,1.7163,1.71638,1.71623,1.71626,148499999.0
2005-12-28 19:40:00,1.71624,1.7166,1.71624,1.71648,303599997.0
2005-12-28 19:41:00,1.71649,1.71653,1.71633,1.7164,403799998.0
2005-12-28 19:42:00,1.71641,1.71651,1.71636,1.71647,210399997.0
2005-12-28 19:43:00,1.71648,1.71655,1.71645,1.7165,149099999.0
2005-12-28 19:44:00,1.71652,1.71663,1.7165,1.71659,360199996.0
2005-12-28 19:45:00,1.71664,1.7171,1.71663,1.7171,166800000.0
2005-12-28 19:46:00,1.71715,1.7172,1.71701,1.71709,350900002.0
2005-12-28 19:47:00,1.71692,1.71712,1.71687,1.71687,87100000.0
2005-12-28 19:48:00,1.7168,1.71685,1.71673,1.71673,240400002.0
2005-12-28 19:49:00,1.71665,1.71665,1.716,1.71618,405399997.0
2005-12-28 19:50:00,1.71617,1.71631,1.71612,1.71612,320099996.0
2005-12-28 19:51:00,1.7161,1.71615,1.71605,1.71615,290100000.0
2005-12-28 19:52:00,1.71615,1.71618,1.71598,1.71618,207000001.0
2005-12-28 19:53:00,1.71627,1.71628,1.71598,1.71598,105500000.0
2005-12-28 19:54:00,1.71594,1.71594,1.7158,1.71588,104700000.0
2005-12-28 19:55:00,1.71585,1.71598,1.71585,1.71598,112499998.0
2005-12-28 19:56:00,1.71603,1.71614,1.71596,1.71612,284300002.0
2005-12-28 19:57:00,1.71607,1.71618,1.71591,1.71592,350300001.0
2005-12-28 19:58:00,1.71592,1.71626,1.71592,1.71626,438299999.0
2005-12-28 19:59:00,1.71627,1.71649,1.71621,1.71649,234250001.0
2005-12-28 20:00:00,1.71648,1.71657,1.71619,1.71619,230499999.0
2005-12-28 20:01:00,1.7162,1.71655,1.7162,1.71655,279100002.0
2005-12-28 20:02:00,1.71662,1.71684,1.71662,1.71684,155999999.0
2005-12-28 20:03:00,1.71694,1.7172,1.71694,1.71717,69800001.0
2005-12-28 20:04:00,1.71727,1.71825,1.71727,1.71818,139100001.0
2005-12-28 20:05:00,1.71824,1.71838,1.71823,1.71838,189899999.0
2005-12-28 20:06:00,1.71834,1.71845,1.71799,1.71805,282100002.0
2005-12-28 20:07:00,1.71791,1.71791,1.7173,1.71736,167000000.0
2005-12-28 20:08:00,1.71741,1.71828,1.71741,1.71828,379200003.0
2005-12-28 20:09:00,1.71838,1.71897,1.71838,1.71897,126200000.0
2005-12-28 20:10:00,1.71904,1.71916,1.71901,1.71901,64900000.0
2005-12-28 20:11:00,1.71907,1.71907,1.71854,1.71855,74999999.0
2005-12-28 20:12:00,1.71841,1.71841,1.71812,1.71838,390600001.0
2005-12-28 20:13:00,1.71837,1.71847,1.71808,1.71808,180699999.0
2005-12-28 20:14:00,1.71808,1.71818,1.71806,1.71815,111300001.0
2005-12-28 20:15:00,1.71818,1.71818,1.71792,1.71794,519300003.0
2005-12-28 20:16:00,1.71791,1.7182,1.71791,1.7182,138799999.0
2005-12-28 20:17:00,1.71829,1.71849,1.71829,1.71833,55700000.0
2005-12-28 20:18:00,1.7183,1.71837,1.71827,1.7183,141899999.0
2005-12-28 20:19:00,1.71825,1.71825,1.71785,1.71792,231700002.0
2005-12-28 20:20:00,1.71781,1.71791,1.71777,1.7178,256500000.0
2005-12-28 20:21:00,1.71773,1.71781,1.71773,1.71777,108499998.0
2005-12-28 20:22:00,1.71775,1.71781,1.7176,1.71762,105899998.0
2005-12-28 20:23:00,1.7176,1.71768,1.71755,1.71765,305899999.0
2005-12-28 20:24:00,1.71763,1.71765,1.71753,1.71765,121900003.0
2005-12-28 20:25:00,1.71762,1.71762,1.71738,1.71755,420800001.0
2005-12-28 20:26:00,1.71748,1.7175,1.71725,1.71725,528299996.0
2005-12-28 20:27:00,1.71728,1.71741,1.71727,1.71741,213500000.0
2005-12-28 20:28:00,1.71741,1.71751,1.71731,1.71748,396550000.0
2005-12-28 20:29:00,1.71753,1.71753,1.71745,1.71748,184299999.0
2005-12-28 20:30:00,1.71752,1.71764,1.7175,1.71752,827699999.0
2005-12-28 20:31:00,1.71756,1.71773,1.71753,1.71753,565946995.0
2005-12-28 20:32:00,1.71754,1.71774,1.71754,1.71761,770620005.0
2005-12-28 20:33:00,1.71761,1.71772,1.71754,1.7176,279799999.0
2005-12-28 20:34:00,1.7177,1.7179,1.7177,1.7178,154599997.0
2005-12-28 20:35:00,1.71783,1.71791,1.7178,1.7178,117500001.0
2005-12-28 20:36:00,1.71778,1.7178,1.71766,1.71768,229399999.0
2005-12-28 20:37:00,1.71763,1.71773,1.7176,1.7176,153099997.0
2005-12-28 20:38:00,1.7176,1.71799,1.7176,1.71761,337099997.0
2005-12-28 20:39:00,1.71767,1.71777,1.71762,1.71762,255750000.0
2005-12-28 20:40:00,1.7176,1.71765,1.71755,1.7176,186400000.0
2005-12-28 20:41:00,1.71755,1.71762,1.71752,1.71756,197500002.0
2005-12-28 20:42:00,1.71752,1.71759,1.71734,1.71734,35500000.0
2005-12-28 20:43:00,1.71742,1.7177,1.71742,1.7175,209500002.0
2005-12-28 20:44:00,1.7175,1.71755,1.71744,1.71748,359646994.0
2005-12-28 20:45:00,1.71747,1.71755,1.71746,1.71748,116199997.0
2005-12-28 20:46:00,1.71748,1.71763,1.71748,1.71763,147999999.0
2005-12-28 20:47:00,1.71758,1.71759,1.71743,1.71755,354099998.0
2005-12-28 20:48:00,1.71752,1.71763,1.7174,1.7174,207599999.0
2005-12-28 20:49:00,1.71735,1.71741,1.71726,1.71728,55800000.0
2005-12-28 20:50:00,1.7172,1.71749,1.7172,1.71743,282600000.0
2005-12-28 20:51:00,1.71747,1.71757,1.71741,1.71744,340350001.0
2005-12-28 20:52:00,1.71735,1.71735,1.71711,1.71724,164299999.0
2005-12-28 20:53:00,1.71722,1.71726,1.71702,1.71702,659099993.0
2005-12-28 20:54:00,1.71699,1.71704,1.71694,1.71696,315500000.0
2005-12-28 20:55:00,1.71697,1.71697,1.71682,1.71682,386399998.0
2005-12-28 20:56:00,1.71668,1.71668,1.71597,1.71597,450299996.0
2005-12-28 20:57:00,1.71582,1.71582,1.71527,1.71527,521899999.0
2005-12-28 20:58:00,1.71532,1.71565,1.71532,1.71565,184799999.0
2005-12-28 20:59:00,1.71565,1.71566,1.71551,1.71553,653400001.0
2005-12-28 21:00:00,1.71539,1.7155,1.71529,1.71543,540500004.0
2005-12-28 21:01:00,1.7154,1.7156,1.71539,1.71549,368799998.0
2005-12-28 21:02:00,1.7155,1.71568,1.71547,1.71547,167000000.0
2005-12-28 21:03:00,1.71536,1.7154,1.71523,1.71523,206700001.0
2005-12-28 21:04:00,1.7152,1.71532,1.7151,1.71519,208599999.0
2005-12-28 21:05:00,1.71517,1.71517,1.71497,1.71497,280500000.0
2005-12-28 21:06:00,1.71492,1.71504,1.71492,1.71499,190399998.0
2005-12-28 21:07:00,1.71504,1.71526,1.71504,1.71523,107100001.0
2005-12-28 21:08:00,1.71527,1.71529,1.71518,1.7152,41900000.0
2005-12-28 21:09:00,1.71511,1.71512,1.71498,1.71504,115400000.0
2005-12-28 21:10:00,1.71501,1.71501,1.71467,1.71467,148499999.0
2005-12-28 21:11:00,1.71462,1.71491,1.71462,1.71491,193300000.0
2005-12-28 21:12:00,1.71491,1.71491,1.7145,1.7145,61300002.0
2005-12-28 21:13:00,1.71442,1.71453,1.71442,1.71447,182899999.0
2005-12-28 21:14:00,1.71438,1.7145,1.71432,1.71432,454799996.0
2005-12-28 21:15:00,1.71433,1.71433,1.71412,1.71416,237099999.0
2005-12-28 21:16:00,1.71414,1.71414,1.71402,1.71402,81099999.0
2005-12-28 21:17:00,1.71404,1.71409,1.71395,1.71403,206899998.0
2005-12-28 21:18:00,1.71401,1.71455,1.71394,1.7145,75100000.0
2005-12-28 21:19:00,1.71453,1.71453,1.71438,1.71444,70700000.0
2005-12-28 21:20:00,1.71451,1.7148,1.71451,1.7148,345899995.0
2005-12-28 21:21:00,1.7148,1.71485,1.71474,1.7148,168799998.0
2005-12-28 21:22:00,1.71481,1.71492,1.7148,1.7148,238699997.0
2005-12-28 21:23:00,1.71483,1.71493,1.71483,1.71493,51099999.0
2005-12-28 21:24:00,1.71485,1.71485,1.71456,1.71463,174300001.0
2005-12-28 21:25:00,1.71458,1.71465,1.71448,1.71465,166000000.0
2005-12-28 21:26:00,1.71471,1.71471,1.71451,1.71459,57800000.0
2005-12-28 21:27:00,1.71463,1.71488,1.71463,1.71488,135400000.0
2005-12-28 21:28:00,1.7149,1.71503,1.71487,1.71503,188700000.0
2005-12-28 21:29:00,1.71495,1.71523,1.71495,1.715,103199999.0
2005-12-28 21:30:00,1.71526,1.71534,1.71526,1.71534,4800000.0
2005-12-28 21:31:00,1.71543,1.71543,1.71533,1.71537,55700000.0
2005-12-28 21:32:00,1.71536,1.71545,1.71525,1.71543,211799999.0
2005-12-28 21:33:00,1.71545,1.71548,1.71537,1.71543,315399998.0
2005-12-28 21:34:00,1.71546,1.7155,1.71536,1.71545,248400002.0
2005-12-28 21:35:00,1.7155,1.7155,1.71545,1.71545,30800000.0
2005-12-28 21:36:00,1.71547,1.71564,1.71532,1.71532,101200000.0
2005-12-28 21:37:00,1.71527,1.71535,1.71522,1.71533,234500000.0
2005-12-28 21:38:00,1.71529,1.71536,1.71527,1.7153,115800000.0
2005-12-28 21:39:00,1.71536,1.71536,1.71526,1.71526,44300000.0
2005-12-28 21:40:00,1.71519,1.71519,1.71502,1.71502,151799998.0
2005-12-28 21:41:00,1.71501,1.71501,1.71473,1.71485,213700000.0
2005-12-28 21:42:00,1.71493,1.71506,1.71492,1.71506,133300000.0
2005-12-28 21:43:00,1.71506,1.71513,1.71506,1.71513,68499999.0
2005-12-28 21:44:00,1.71515,1.71517,1.71513,1.71513,116000001.0
2005-12-28 21:45:00,1.71516,1.71561,1.71516,1.71561,63800001.0
2005-12-28 21:46:00,1.71562,1.71562,1.71549,1.71555,73900000.0
2005-12-28 21:47:00,1.71557,1.71573,1.71555,1.71563,188800002.0
2005-12-28 21:48:00,1.7156,1.71562,1.71546,1.71558,112800001.0
2005-12-28 21:49:00,1.71557,1.71575,1.71557,1.71575,73900002.0
2005-12-28 21:50:00,1.71572,1.7158,1.71559,1.71567,89100000.0
2005-12-28 21:51:00,1.71564,1.71564,1.7153,1.71537,205400001.0
2005-12-28 21:52:00,1.71536,1.71536,1.71508,1.71508,90900000.0
2005-12-28 21:53:00,1.71502,1.71502,1.71482,1.71482,55299999.0
2005-12-28 21:54:00,1.71485,1.71485,1.71475,1.71475,81900000.0
2005-12-28 21:55:00,1.71471,1.71471,1.71453,1.71454,299300004.0
2005-12-28 21:56:00,1.71452,1.7147,1.71452,1.7147,68600000.0
2005-12-28 21:57:00,1.71475,1.71482,1.71472,1.71472,51000000.0
2005-12-28 21:58:00,1.71465,1.71465,1.71445,1.71445,103400002.0
2005-12-28 21:59:00,1.71443,1.71481,1.71432,1.71432,365699999.0
2005-12-28 22:00:00,1.71438,1.71497,1.71438,1.71467,182300000.0
2005-12-28 22:01:00,1.7147,1.71484,1.71465,1.71467,111700000.0
2005-12-28 22:02:00,1.71478,1.71539,1.71478,1.7152,184600001.0
2005-12-28 22:03:00,1.71523,1.71525,1.71516,1.7152,83200000.0
2005-12-28 22:04:00,1.71516,1.71521,1.71513,1.7152,282100002.0
2005-12-28 22:05:00,1.71519,1.71519,1.71509,1.71518,144700001.0
2005-12-28 22:06:00,1.7152,1.71525,1.7152,1.7152,39000000.0
2005-12-28 22:07:00,1.71522,1.71522,1.71512,1.71518,54300001.0
2005-12-28 22:08:00,1.71518,1.71518,1.71507,1.71508,48800000.0
2005-12-28 22:09:00,1.71512,1.71518,1.71509,1.71517,98999999.0
2005-12-28 22:10:00,1.71509,1.71517,1.71508,1.71517,26800000.0
2005-12-28 22:11:00,1.71518,1.71519,1.71511,1.71512,21600000.0
2005-12-28 22:12:00,1.7151,1.71513,1.71505,1.71507,193300001.0
2005-12-28 22:13:00,1.71512,1.71528,1.71512,1.71528,74800000.0
2005-12-28 22:14:00,1.71533,1.71554,1.71533,1.71554,18100000.0
2005-12-28 22:15:00,1.71567,1.71577,1.71558,1.71565,203000001.0
2005-12-28 22:16:00,1.71565,1.71579,1.71564,1.7157,256900002.0
2005-12-28 22:17:00,1.71567,1.71597,1.7156,1.71597,36300000.0
2005-12-28 22:18:00,1.71608,1.71612,1.71596,1.71597,72899999.0
2005-12-28 22:19:00,1.71585,1.71606,1.71575,1.71578,95700000.0
2005-12-28 22:20:00,1.7157,1.71575,1.71568,1.71575,48600000.0
2005-12-28 22:21:00,1.71583,1.71607,1.71583,1.71603,133700000.0
2005-12-28 22:22:00,1.71608,1.71644,1.71602,1.71602,88100001.0
2005-12-28 22:23:00,1.7159,1.71593,1.71577,1.71577,122499999.0
2005-12-28 22:24:00,1.7159,1.71616,1.71585,1.71585,57300000.0
2005-12-28 22:25:00,1.71573,1.71573,1.71526,1.71526,83500000.0
2005-12-28 22:26:00,1.71512,1.71532,1.71512,1.71532,79200001.0
2005-12-28 22:27:00,1.71536,1.71548,1.71536,1.71541,30100000.0
2005-12-28 22:28:00,1.71545,1.71545,1.71535,1.7154,116000001.0
2005-12-28 22:29:00,1.71544,1.71559,1.71543,1.71553,173899999.0
2005-12-28 22:30:00,1.71557,1.71565,1.71551,1.71562,91500000.0
2005-12-28 22:31:00,1.71563,1.71563,1.71556,1.71563,41299999.0
2005-12-28 22:32:00,1.71568,1.71593,1.7156,1.7156,151500001.0
2005-12-28 22:33:00,1.71555,1.7156,1.71555,1.71555,124100000.0
2005-12-28 22:34:00,1.71553,1.71556,1.71524,1.71524,181000001.0
2005-12-28 22:35:00,1.71532,1.71558,1.71532,1.71557,76200000.0
2005-12-28 22:36:00,1.71562,1.71574,1.71552,1.71552,32699999.0
2005-12-28 22:37:00,1.71555,1.71557,1.7155,1.7155,143799999.0
2005-12-28 22:38:00,1.71542,1.71549,1.71536,1.71536,53700001.0
2005-12-28 22:39:00,1.7153,1.7153,1.7153,1.7153,49400000.0
2005-12-28 22:40:00,1.71532,1.71547,1.71532,1.71535,85600000.0
2005-12-28 22:41:00,1.71537,1.71557,1.71532,1.71557,144799999.0
2005-12-28 22:42:00,1.71548,1.71548,1.71534,1.71538,44049999.0
2005-12-28 22:43:00,1.7153,1.71532,1.71513,1.71517,106700000.0
2005-12-28 22:44:00,1.71529,1.71541,1.71528,1.71541,148300000.0
2005-12-28 22:45:00,1.71542,1.71549,1.7153,1.7153,79900002.0
2005-12-28 22:46:00,1.71523,1.71539,1.7152,1.71539,54300000.0
2005-12-28 22:47:00,1.71545,1.71548,1.7154,1.71548,95100001.0
2005-12-28 22:48:00,1.71554,1.71562,1.71544,1.71544,27000000.0
2005-12-28 22:49:00,1.71552,1.71588,1.71552,1.71588,64400000.0
2005-12-28 22:50:00,1.71593,1.71609,1.71588,1.71606,58199999.0
2005-12-28 22:51:00,1.716,1.716,1.71595,1.71595,37599998.0
2005-12-28 22:52:00,1.71604,1.7161,1.71604,1.7161,47500000.0
2005-12-28 22:53:00,1.71612,1.71612,1.71585,1.7161,33700000.0
2005-12-28 22:54:00,1.71612,1.71612,1.71605,1.71605,40900000.0
2005-12-28 22:55:00,1.71605,1.7161,1.71605,1.7161,28200000.0
2005-12-28 22:56:00,1.71605,1.71605,1.716,1.716,97999997.0
2005-12-28 22:57:00,1.716,1.716,1.716,1.716,2400000.0
2005-12-28 22:58:00,1.716,1.71616,1.716,1.71616,87999999.0
2005-12-28 22:59:00,1.71615,1.71619,1.71604,1.71607,110300000.0
2005-12-28 23:00:00,1.71606,1.71606,1.71597,1.71597,59700001.0
2005-12-28 23:01:00,1.7162,1.7162,1.71615,1.7162,14200000.0
2005-12-28 23:02:00,1.71616,1.71619,1.71616,1.71619,16799999.0
2005-12-28 23:03:00,1.71613,1.71617,1.71613,1.71617,42600001.0
2005-12-28 23:04:00,1.7162,1.71625,1.71612,1.71623,58150000.0
2005-12-28 23:05:00,1.7162,1.71623,1.7162,1.71623,22199999.0
2005-12-28 23:06:00,1.7162,1.7162,1.7161,1.71618,21900000.0
2005-12-28 23:07:00,1.71619,1.7162,1.71618,1.71618,58700002.0
2005-12-28 23:08:00,1.71611,1.71631,1.71611,1.71631,18600000.0
2005-12-28 23:09:00,1.71628,1.71629,1.71619,1.71628,38000000.0
2005-12-28 23:10:00,1.71626,1.71629,1.71626,1.71629,47600001.0
2005-12-28 23:11:00,1.71627,1.71633,1.71623,1.71623,37900000.0
2005-12-28 23:12:00,1.71624,1.71647,1.71624,1.71645,42700000.0
2005-12-28 23:13:00,1.71659,1.71667,1.71659,1.7166,86900000.0
2005-12-28 23:14:00,1.71649,1.71654,1.71631,1.71654,106700000.0
2005-12-28 23:15:00,1.71646,1.71646,1.71636,1.71636,66300000.0
2005-12-28 23:16:00,1.71643,1.71643,1.71628,1.71634,150000002.0
2005-12-28 23:17:00,1.71638,1.71642,1.71633,1.71637,67199999.0
2005-12-28 23:18:00,1.71632,1.71632,1.71606,1.71606,47900000.0
2005-12-28 23:19:00,1.71601,1.71609,1.7159,1.7159,52300000.0
2005-12-28 23:20:00,1.71605,1.71635,1.71605,1.71635,53699999.0
2005-12-28 23:21:00,1.71638,1.71647,1.71632,1.71637,54200000.0
2005-12-28 23:22:00,1.71626,1.71631,1.71608,1.71611,34700000.0
2005-12-28 23:23:00,1.71598,1.71612,1.71596,1.71612,45500000.0
2005-12-28 23:24:00,1.71613,1.71613,1.71597,1.71597,71500001.0
2005-12-28 23:25:00,1.716,1.71607,1.716,1.71601,76749998.0
2005-12-28 23:26:00,1.71598,1.716,1.71598,1.716,26899999.0
2005-12-28 23:27:00,1.71597,1.71603,1.71592,1.71603,130799997.0
2005-12-28 23:28:00,1.71605,1.71618,1.71605,1.71615,33600000.0
2005-12-28 23:29:00,1.71607,1.71607,1.71585,1.71585,79600000.0
2005-12-28 23:30:00,1.71588,1.7159,1.71584,1.7159,79100001.0
2005-12-28 23:31:00,1.71575,1.71583,1.71572,1.71572,39000000.0
2005-12-28 23:32:00,1.7157,1.71578,1.71562,1.7157,38100000.0
2005-12-28 23:33:00,1.71574,1.71586,1.71574,1.71586,82900001.0
2005-12-28 23:34:00,1.7159,1.71595,1.7159,1.7159,102300001.0
2005-12-28 23:35:00,1.71585,1.71597,1.71585,1.71597,16500000.0
2005-12-28 23:36:00,1.71592,1.716,1.71591,1.71591,26400000.0
2005-12-28 23:37:00,1.71598,1.71602,1.71598,1.71602,20900000.0
2005-12-28 23:38:00,1.71595,1.71605,1.71595,1.71605,43100001.0
2005-12-28 23:39:00,1.716,1.716,1.71592,1.71597,29800000.0
2005-12-28 23:40:00,1.71593,1.71593,1.71585,1.71587,18700000.0
2005-12-28 23:41:00,1.71593,1.71608,1.71593,1.71608,46999999.0
2005-12-28 23:42:00,1.71612,1.71612,1.71597,1.71597,63700001.0
2005-12-28 23:43:00,1.716,1.71608,1.716,1.71605,82799999.0
2005-12-28 23:44:00,1.716,1.716,1.716,1.716,9200000.0
2005-12-28 23:45:00,1.71605,1.71607,1.7159,1.71607,30200000.0
2005-12-28 23:46:00,1.71614,1.71624,1.71614,1.7162,80500001.0
2005-12-28 23:47:00,1.71623,1.71648,1.71621,1.71648,35499999.0
2005-12-28 23:48:00,1.71656,1.71656,1.71636,1.71636,18900000.0
2005-12-28 23:49:00,1.71641,1.71654,1.71641,1.71645,66700000.0
2005-12-28 23:50:00,1.7165,1.71655,1.7165,1.7165,14400000.0
2005-12-28 23:51:00,1.71657,1.71663,1.71654,1.71654,70700002.0
2005-12-28 23:52:00,1.71655,1.71667,1.71655,1.71667,14700000.0
2005-12-28 23:53:00,1.71677,1.71684,1.71657,1.71657,26900000.0
2005-12-28 23:54:00,1.71655,1.71655,1.71645,1.71645,700000.0
2005-12-28 23:55:00,1.71643,1.71643,1.71637,1.71637,19800000.0
2005-12-28 23:56:00,1.71622,1.71623,1.71622,1.71623,14300000.0
2005-12-28 23:57:00,1.71598,1.71616,1.71598,1.71616,38900000.0
2005-12-28 23:58:00,1.71622,1.71631,1.71602,1.71617,103999999.0
2005-12-28 23:59:00,1.71625,1.71625,1.71625,1.71625,26300000.0
2005-12-29 00:00:00,1.71623,1.71625,1.71623,1.71625,25100001.0
2005-12-29 00:01:00,1.71655,1.7169,1.7163,1.7169,55000000.0
2005-12-29 00:02:00,1.7167,1.71734,1.71667,1.71722,78200001.0
2005-12-29 00:03:00,1.71697,1.71705,1.71655,1.71665,78700001.0
2005-12-29 00:04:00,1.71675,1.717,1.71653,1.717,107700000.0
2005-12-29 00:05:00,1.7172,1.7172,1.7166,1.71661,62500000.0
2005-12-29 00:06:00,1.71682,1.71689,1.71662,1.71669,91799999.0
2005-12-29 00:07:00,1.71663,1.71724,1.71661,1.71724,48799999.0
2005-12-29 00:08:00,1.71727,1.71743,1.71696,1.71715,77600003.0
2005-12-29 00:09:00,1.71712,1.71731,1.71706,1.71724,91500000.0
2005-12-29 00:10:00,1.7173,1.71753,1.71717,1.71735,79899999.0
2005-12-29 00:11:00,1.71762,1.7177,1.71723,1.71725,50300001.0
2005-12-29 00:12:00,1.7175,1.71767,1.7173,1.71738,66800001.0
2005-12-29 00:13:00,1.71753,1.71794,1.7175,1.71786,69300000.0
2005-12-29 00:14:00,1.71792,1.71814,1.71781,1.71794,51700000.0
2005-12-29 00:15:00,1.7181,1.7181,1.71769,1.71772,103299999.0
2005-12-29 00:16:00,1.71792,1.71802,1.7176,1.7179,81200000.0
2005-12-29 00:17:00,1.71788,1.71852,1.71772,1.71816,87450000.0
2005-12-29 00:18:00,1.71805,1.71857,1.71805,1.71842,81349999.0
2005-12-29 00:19:00,1.7183,1.71851,1.7182,1.71825,95900002.0
2005-12-29 00:20:00,1.71845,1.71853,1.71753,1.71753,71800000.0
2005-12-29 00:21:00,1.71743,1.71806,1.71735,1.71795,49900000.0
2005-12-29 00:22:00,1.71758,1.71801,1.71743,1.71763,100600002.0
2005-12-29 00:23:00,1.7176,1.71783,1.71752,1.71759,80900000.0
2005-12-29 00:24:00,1.7177,1.71781,1.71754,1.71767,132099997.0
2005-12-29 00:25:00,1.71773,1.71806,1.7176,1.71769,119900000.0
2005-12-29 00:26:00,1.71792,1.71805,1.71766,1.71767,70199999.0
2005-12-29 00:27:00,1.71635,1.71767,1.71635,1.71767,25800000.0
2005-12-29 00:28:00,1.71783,1.71783,1.71745,1.71763,70200000.0
2005-12-29 00:29:00,1.71752,1.7177,1.71737,1.7177,77999999.0
2005-12-29 00:30:00,1.71758,1.71758,1.71711,1.71723,24800000.0
2005-12-29 00:31:00,1.71727,1.71733,1.71725,1.71733,36000000.0
2005-12-29 00:32:00,1.71732,1.71735,1.7172,1.71722,77000000.0
2005-12-29 00:33:00,1.71714,1.71714,1.71706,1.71706,9900000.0
2005-12-29 00:34:00,1.71695,1.71695,1.71692,1.71692,36900000.0
2005-12-29 00:35:00,1.71688,1.71688,1.71684,1.71684,3000000.0
2005-12-29 00:36:00,1.71677,1.71694,1.71677,1.71694,25800000.0
2005-12-29 00:37:00,1.71692,1.71698,1.71688,1.71695,29100000.0
2005-12-29 00:38:00,1.71687,1.71687,1.71685,1.71685,13800000.0
2005-12-29 00:39:00,1.71695,1.71703,1.71695,1.71703,54900001.0
2005-12-29 00:40:00,1.71705,1.71705,1.71705,1.71705,10800000.0
2005-12-29 00:41:00,1.71705,1.71731,1.71705,1.71731,108599998.0
2005-12-29 00:42:00,1.71728,1.71743,1.71718,1.71738,42600000.0
2005-12-29 00:43:00,1.71745,1.71745,1.7174,1.7174,60199999.0
2005-12-29 00:44:00,1.71742,1.71745,1.71738,1.7174,58500000.0
2005-12-29 00:45:00,1.7174,1.71745,1.71738,1.71745,22000000.0
2005-12-29 00:46:00,1.71738,1.71747,1.71735,1.71742,105899999.0
2005-12-29 00:47:00,1.71737,1.7174,1.71731,1.7174,56700000.0
2005-12-29 00:48:00,1.71739,1.71742,1.71729,1.71738,63999999.0
2005-12-29 00:49:00,1.7174,1.71745,1.7174,1.71743,32800000.0
2005-12-29 00:50:00,1.71745,1.71745,1.7174,1.7174,6800000.0
2005-12-29 00:51:00,1.71733,1.71743,1.71731,1.71743,65799998.0
2005-12-29 00:52:00,1.71743,1.71743,1.71734,1.71736,68300000.0
2005-12-29 00:53:00,1.7173,1.71735,1.71725,1.71725,45399999.0
2005-12-29 00:54:00,1.7173,1.71735,1.7173,1.71735,11400000.0
2005-12-29 00:55:00,1.7173,1.71735,1.7173,1.71732,143999999.0
2005-12-29 00:56:00,1.7173,1.7173,1.7173,1.7173,14900000.0
2005-12-29 00:57:00,1.71743,1.7175,1.7174,1.71748,30800000.0
2005-12-29 00:58:00,1.71754,1.71795,1.71754,1.71789,41100000.0
2005-12-29 00:59:00,1.7179,1.7179,1.71751,1.71761,62700000.0
2005-12-29 01:00:00,1.7176,1.71767,1.71742,1.71742,28300000.0
2005-12-29 01:01:00,1.71728,1.7173,1.71728,1.7173,31700001.0
2005-12-29 01:02:00,1.71728,1.71735,1.71725,1.71725,58099999.0
2005-12-29 01:03:00,1.71735,1.71735,1.71725,1.71735,80700000.0
2005-12-29 01:04:00,1.71732,1.71735,1.71727,1.71728,85500001.0
2005-12-29 01:05:00,1.71737,1.71742,1.71729,1.71732,90099997.0
2005-12-29 01:06:00,1.7173,1.71735,1.7173,1.7173,37600000.0
2005-12-29 01:07:00,1.71721,1.71721,1.717,1.717,57399998.0
2005-12-29 01:08:00,1.71702,1.71712,1.71702,1.71712,22200000.0
2005-12-29 01:09:00,1.7171,1.71715,1.7171,1.71715,77600000.0
2005-12-29 01:10:00,1.71715,1.71715,1.71708,1.7171,6600000.0
2005-12-29 01:11:00,1.71715,1.71715,1.71708,1.71713,46600001.0
2005-12-29 01:12:00,1.71707,1.71715,1.71707,1.7171,44500000.0
2005-12-29 01:13:00,1.71713,1.7173,1.71713,1.71728,27500001.0
2005-12-29 01:14:00,1.71736,1.71743,1.71736,1.71743,44299999.0
2005-12-29 01:15:00,1.7174,1.71745,1.71732,1.71745,59100000.0
2005-12-29 01:16:00,1.71748,1.7175,1.71747,1.7175,56800000.0
2005-12-29 01:17:00,1.71746,1.71747,1.71737,1.71741,49400001.0
2005-12-29 01:18:00,1.71746,1.71753,1.71741,1.71753,50199998.0
2005-12-29 01:19:00,1.71744,1.71744,1.71744,1.71744,2200000.0
2005-12-29 01:20:00,1.7174,1.71745,1.7174,1.71745,14400000.0
2005-12-29 01:21:00,1.71735,1.7174,1.71735,1.7174,19400000.0
2005-12-29 01:22:00,1.7174,1.71761,1.71737,1.71747,54500002.0
2005-12-29 01:23:00,1.71733,1.71733,1.71732,1.71732,26700000.0
2005-12-29 01:24:00,1.7172,1.71725,1.7172,1.71722,35300000.0
2005-12-29 01:25:00,1.71722,1.71725,1.71715,1.7172,29800000.0
2005-12-29 01:26:00,1.71731,1.71768,1.71731,1.71768,19400000.0
2005-12-29 01:27:00,1.71773,1.7179,1.71773,1.71787,64600000.0
2005-12-29 01:28:00,1.7178,1.71785,1.7177,1.7177,30200000.0
2005-12-29 01:29:00,1.71778,1.71778,1.71755,1.71774,21500000.0
2005-12-29 01:30:00,1.71784,1.71784,1.71774,1.71783,43200000.0
2005-12-29 01:31:00,1.71794,1.71794,1.71783,1.71785,92200001.0
2005-12-29 01:32:00,1.71802,1.71811,1.71795,1.71799,86699999.0
2005-12-29 01:33:00,1.71792,1.71821,1.71791,1.71804,50399999.0
2005-12-29 01:34:00,1.71793,1.71793,1.71782,1.71789,46900000.0
2005-12-29 01:35:00,1.7179,1.7183,1.7179,1.7183,15100000.0
2005-12-29 01:36:00,1.7184,1.7184,1.71821,1.71821,30700000.0
2005-12-29 01:37:00,1.71815,1.71815,1.71808,1.71813,51400000.0
2005-12-29 01:38:00,1.71808,1.71814,1.71795,1.71795,32100000.0
2005-12-29 01:39:00,1.71802,1.7183,1.71802,1.7183,54999998.0
2005-12-29 01:40:00,1.71825,1.71825,1.71817,1.71817,14300000.0
2005-12-29 01:41:00,1.71812,1.71812,1.71791,1.71792,70399999.0
2005-12-29 01:42:00,1.71792,1.71807,1.71791,1.71807,60100001.0
2005-12-29 01:43:00,1.7181,1.71815,1.7181,1.71815,30500000.0
2005-12-29 01:44:00,1.71808,1.7181,1.71808,1.7181,12600000.0
2005-12-29 01:45:00,1.71812,1.71812,1.71801,1.71807,85200002.0
2005-12-29 01:46:00,1.71813,1.71827,1.71813,1.71827,46300000.0
2005-12-29 01:47:00,1.71843,1.71843,1.71842,1.71842,25200000.0
2005-12-29 01:48:00,1.7185,1.7185,1.71839,1.71847,36500000.0
2005-12-29 01:49:00,1.7184,1.71848,1.71835,1.71848,92500000.0
2005-12-29 01:50:00,1.71855,1.71855,1.71845,1.71845,13000000.0
2005-12-29 01:51:00,1.7185,1.7185,1.71845,1.7185,65500000.0
2005-12-29 01:52:00,1.71859,1.71885,1.71859,1.71863,49600001.0
2005-12-29 01:53:00,1.71856,1.71859,1.71856,1.71859,32900000.0
2005-12-29 01:54:00,1.71848,1.71861,1.71848,1.71858,9000000.0
2005-12-29 01:55:00,1.71869,1.71898,1.71869,1.71889,46600000.0
2005-12-29 01:56:00,1.71892,1.71892,1.71884,1.71884,25600000.0
2005-12-29 01:57:00,1.71886,1.719,1.71885,1.71885,90800000.0
2005-12-29 01:58:00,1.71889,1.71913,1.71878,1.71902,17800000.0
2005-12-29 01:59:00,1.71904,1.71913,1.71904,1.71911,71600001.0
2005-12-29 02:00:00,1.71913,1.71915,1.7191,1.71915,43100000.0
2005-12-29 02:01:00,1.71909,1.71909,1.71902,1.71902,42200000.0
2005-12-29 02:02:00,1.71895,1.71895,1.7189,1.7189,21100000.0
2005-12-29 02:03:00,1.71895,1.719,1.71853,1.71853,77199998.0
2005-12-29 02:04:00,1.71831,1.71831,1.71817,1.7182,75800000.0
2005-12-29 02:05:00,1.71818,1.71832,1.71818,1.71832,800000.0
2005-12-29 02:06:00,1.7184,1.7185,1.71838,1.7185,19300000.0
2005-12-29 02:07:00,1.71853,1.71853,1.71842,1.71842,29700001.0
2005-12-29 02:08:00,1.7184,1.7184,1.7184,1.7184,2400000.0
2005-12-29 02:09:00,1.7183,1.7183,1.71822,1.71822,24100000.0
2005-12-29 02:10:00,1.71826,1.71835,1.71817,1.71835,51100001.0
2005-12-29 02:11:00,1.71854,1.71919,1.71854,1.71919,95899999.0
2005-12-29 02:12:00,1.71911,1.71919,1.71886,1.71919,81500000.0
2005-12-29 02:13:00,1.71922,1.71922,1.71878,1.71899,103700003.0
2005-12-29 02:14:00,1.71908,1.71928,1.71908,1.71926,36600000.0
2005-12-29 02:15:00,1.7193,1.71967,1.71926,1.7196,78900000.0
2005-12-29 02:16:00,1.71957,1.71963,1.71953,1.71963,45400002.0
2005-12-29 02:17:00,1.71963,1.71993,1.71952,1.71993,50800000.0
2005-12-29 02:18:00,1.71996,1.72002,1.71977,1.72002,71900000.0
2005-12-29 02:19:00,1.72002,1.72009,1.71991,1.71991,36200000.0
2005-12-29 02:20:00,1.71992,1.72007,1.71992,1.72007,32100000.0
2005-12-29 02:21:00,1.7199,1.7199,1.71972,1.71983,13800000.0
2005-12-29 02:22:00,1.71972,1.71976,1.71958,1.71974,73700000.0
2005-12-29 02:23:00,1.71984,1.71992,1.71983,1.71983,83300003.0
2005-12-29 02:24:00,1.71982,1.71989,1.71973,1.71978,55700000.0
2005-12-29 02:25:00,1.71978,1.72,1.71978,1.71998,51000000.0
2005-12-29 02:26:00,1.72,1.72005,1.71987,1.72,47400000.0
2005-12-29 02:27:00,1.71995,1.72005,1.71995,1.72005,39300000.0
2005-12-29 02:28:00,1.71992,1.71998,1.71992,1.71998,36200000.0
2005-12-29 02:29:00,1.71984,1.7199,1.71969,1.71979,74100000.0
2005-12-29 02:30:00,1.71963,1.7199,1.71963,1.71975,124399998.0
2005-12-29 02:31:00,1.71988,1.7201,1.71976,1.71976,51100000.0
2005-12-29 02:32:00,1.71998,1.72033,1.71995,1.72033,56300001.0
2005-12-29 02:33:00,1.72047,1.7206,1.72009,1.72009,68600000.0
2005-12-29 02:34:00,1.71991,1.72021,1.71991,1.72021,48600000.0
2005-12-29 02:35:00,1.72028,1.72028,1.72016,1.72027,94400002.0
2005-12-29 02:36:00,1.72026,1.72026,1.72018,1.7202,96600000.0
2005-12-29 02:37:00,1.72027,1.7203,1.7202,1.7202,26400000.0
2005-12-29 02:38:00,1.72017,1.72023,1.71998,1.72009,48400000.0
2005-12-29 02:39:00,1.72001,1.72001,1.71975,1.71983,89500001.0
2005-12-29 02:40:00,1.71972,1.71972,1.71959,1.71966,16700000.0
2005-12-29 02:41:00,1.7197,1.71975,1.7197,1.7197,49600000.0
2005-12-29 02:42:00,1.7197,1.72015,1.71965,1.72015,48000000.0
2005-12-29 02:43:00,1.72016,1.72016,1.71995,1.72013,64800000.0
2005-12-29 02:44:00,1.72007,1.72018,1.72004,1.72007,114500000.0
2005-12-29 02:45:00,1.72,1.72,1.71995,1.71995,69900001.0
2005-12-29 02:46:00,1.72,1.72014,1.72,1.72005,97799999.0
2005-12-29 02:47:00,1.72012,1.72012,1.72002,1.72002,15600000.0
2005-12-29 02:48:00,1.72007,1.7203,1.72007,1.7202,56599999.0
2005-12-29 02:49:00,1.72015,1.72028,1.72012,1.72021,88599999.0
2005-12-29 02:50:00,1.72015,1.72023,1.7201,1.72019,70000000.0
2005-12-29 02:51:00,1.72029,1.72062,1.72029,1.72062,68800000.0
2005-12-29 02:52:00,1.7206,1.7206,1.72055,1.72058,56000001.0
2005-12-29 02:53:00,1.72054,1.72054,1.72047,1.7205,11600000.0
2005-12-29 02:54:00,1.72046,1.72055,1.72045,1.72054,100699999.0
2005-12-29 02:55:00,1.72052,1.72055,1.72026,1.72032,85299999.0
2005-12-29 02:56:00,1.72035,1.72035,1.72025,1.7203,101800000.0
2005-12-29 02:57:00,1.72027,1.72035,1.72027,1.72028,66600001.0
2005-12-29 02:58:00,1.7203,1.72038,1.72023,1.72032,54899999.0
2005-12-29 02:59:00,1.72032,1.72032,1.72028,1.72028,72600000.0
2005-12-29 03:00:00,1.7204,1.72041,1.72035,1.72038,93000001.0
2005-12-29 03:01:00,1.72038,1.72038,1.72024,1.72028,99900001.0
2005-12-29 03:02:00,1.72024,1.72036,1.72024,1.72036,19800000.0
2005-12-29 03:03:00,1.72043,1.72043,1.72029,1.72041,31300000.0
2005-12-29 03:04:00,1.72045,1.72045,1.7204,1.72043,24300000.0
2005-12-29 03:05:00,1.72034,1.72038,1.72025,1.72025,76700001.0
2005-12-29 03:06:00,1.72017,1.72037,1.72017,1.72024,79300000.0
2005-12-29 03:07:00,1.7203,1.72035,1.7203,1.72035,56299999.0
2005-12-29 03:08:00,1.72037,1.72039,1.72004,1.72013,93600002.0
2005-12-29 03:09:00,1.7202,1.72029,1.7202,1.72027,29500000.0
2005-12-29 03:10:00,1.72024,1.72027,1.72017,1.72027,27700000.0
2005-12-29 03:11:00,1.72035,1.72035,1.7203,1.7203,24900001.0
2005-12-29 03:12:00,1.72043,1.72056,1.72039,1.72055,30000000.0
2005-12-29 03:13:00,1.72062,1.72062,1.72039,1.72048,22400000.0
2005-12-29 03:14:00,1.72067,1.72071,1.72067,1.72071,29699999.0
2005-12-29 03:15:00,1.72082,1.72082,1.72067,1.72073,76300000.0
2005-12-29 03:16:00,1.72079,1.72099,1.72079,1.72095,74100000.0
2005-12-29 03:17:00,1.7209,1.72095,1.7209,1.72095,32400000.0
2005-12-29 03:18:00,1.7209,1.72095,1.72087,1.72092,40400000.0
2005-12-29 03:19:00,1.72085,1.7209,1.72085,1.7209,24100000.0
2005-12-29 03:20:00,1.72095,1.72095,1.7209,1.7209,9200000.0
2005-12-29 03:21:00,1.7209,1.7209,1.7209,1.7209,11600000.0
2005-12-29 03:22:00,1.72093,1.72103,1.72093,1.72093,21200000.0
2005-12-29 03:23:00,1.72102,1.7211,1.72084,1.72084,73500000.0
2005-12-29 03:24:00,1.72092,1.72102,1.72092,1.72092,60700000.0
2005-12-29 03:25:00,1.7209,1.72095,1.72087,1.7209,49200000.0
2005-12-29 03:26:00,1.72088,1.72095,1.72088,1.72095,29200000.0
2005-12-29 03:27:00,1.7209,1.7209,1.7209,1.7209,26399999.0
2005-12-29 03:28:00,1.72095,1.72095,1.72088,1.72088,26400001.0
2005-12-29 03:29:00,1.72099,1.72099,1.72096,1.72096,9900000.0
2005-12-29 03:30:00,1.72101,1.72101,1.72094,1.72094,34800001.0
2005-12-29 03:31:00,1.72092,1.72095,1.72092,1.72095,7200000.0
2005-12-29 03:32:00,1.72092,1.721,1.72092,1.72097,35199999.0
2005-12-29 03:33:00,1.72088,1.72088,1.72088,1.72088,4400000.0
2005-12-29 03:34:00,1.7209,1.7209,1.72085,1.72085,29700000.0
2005-12-29 03:35:00,1.72087,1.72087,1.72083,1.72083,19100000.0
2005-12-29 03:36:00,1.72077,1.72085,1.72077,1.7208,83900000.0
2005-12-29 03:37:00,1.72085,1.72085,1.7208,1.7208,9800000.0
2005-12-29 03:38:00,1.7208,1.72088,1.72075,1.72075,81700000.0
2005-12-29 03:39:00,1.7208,1.72085,1.7208,1.7208,57900000.0
2005-12-29 03:40:00,1.7208,1.7208,1.72058,1.7206,34000000.0
2005-12-29 03:41:00,1.7205,1.7205,1.72023,1.72023,17600000.0
2005-12-29 03:42:00,1.72012,1.72023,1.72012,1.72012,64500000.0
2005-12-29 03:43:00,1.72001,1.72001,1.71991,1.71991,11600000.0
2005-12-29 03:44:00,1.71985,1.7199,1.71963,1.71963,41200000.0
2005-12-29 03:45:00,1.71952,1.71981,1.71952,1.71981,13800000.0
2005-12-29 03:46:00,1.7198,1.71988,1.71975,1.71975,37600001.0
2005-12-29 03:47:00,1.71976,1.71976,1.71967,1.71976,52500000.0
2005-12-29 03:48:00,1.71969,1.71973,1.71959,1.71973,42100000.0
2005-12-29 03:49:00,1.71974,1.71991,1.71974,1.71991,47800001.0
2005-12-29 03:50:00,1.71992,1.71992,1.71981,1.71985,20500000.0
2005-12-29 03:51:00,1.71993,1.72005,1.71993,1.72,43699999.0
2005-12-29 03:52:00,1.7201,1.72018,1.7201,1.72017,48500000.0
2005-12-29 03:53:00,1.7201,1.72015,1.7201,1.72015,96000001.0
2005-12-29 03:54:00,1.72015,1.72015,1.71999,1.72012,111899997.0
2005-12-29 03:55:00,1.72017,1.72022,1.72014,1.72022,78599998.0
2005-12-29 03:56:00,1.72027,1.72033,1.72017,1.72033,82100003.0
2005-12-29 03:57:00,1.72029,1.72035,1.72029,1.72031,40099999.0
2005-12-29 03:58:00,1.7203,1.72037,1.72025,1.72035,75600000.0
2005-12-29 03:59:00,1.72034,1.72062,1.72034,1.72062,26100000.0
2005-12-29 04:00:00,1.72069,1.72071,1.72069,1.72071,17900000.0
2005-12-29 04:01:00,1.72083,1.72089,1.72083,1.72089,24700000.0
2005-12-29 04:02:00,1.72108,1.72112,1.72108,1.72112,3800000.0
2005-12-29 04:03:00,1.7211,1.7211,1.72105,1.7211,30600000.0
2005-12-29 04:04:00,1.72112,1.72125,1.72103,1.72103,47400000.0
2005-12-29 04:05:00,1.72095,1.72095,1.72084,1.72084,48199999.0
2005-12-29 04:06:00,1.72078,1.72083,1.72065,1.72079,25000000.0
2005-12-29 04:07:00,1.72073,1.72078,1.72056,1.72056,66600000.0
2005-12-29 04:08:00,1.72067,1.72083,1.72063,1.72083,64000002.0
2005-12-29 04:09:00,1.72089,1.72093,1.72082,1.72082,56300000.0
2005-12-29 04:10:00,1.72082,1.72093,1.72082,1.72093,23500001.0
2005-12-29 04:11:00,1.72105,1.72105,1.721,1.721,28100000.0
2005-12-29 04:12:00,1.72096,1.72096,1.72059,1.72059,22900000.0
2005-12-29 04:13:00,1.7206,1.7208,1.72056,1.72056,38300000.0
2005-12-29 04:14:00,1.72057,1.7206,1.72042,1.72042,32200000.0
2005-12-29 04:15:00,1.72047,1.72047,1.72036,1.72039,41800000.0
2005-12-29 04:16:00,1.7203,1.72033,1.72025,1.7203,61100000.0
2005-12-29 04:17:00,1.72013,1.72013,1.72005,1.72005,14800000.0
2005-12-29 04:18:00,1.71997,1.72004,1.7199,1.71997,76800000.0
2005-12-29 04:19:00,1.71991,1.71991,1.71956,1.71987,50700000.0
2005-12-29 04:20:00,1.71993,1.72,1.71981,1.7199,108100001.0
2005-12-29 04:21:00,1.71995,1.72004,1.71995,1.72004,74400002.0
2005-12-29 04:22:00,1.71992,1.71992,1.71967,1.71991,90200001.0
2005-12-29 04:23:00,1.71985,1.71985,1.7196,1.7196,29500000.0
2005-12-29 04:24:00,1.7194,1.7194,1.71922,1.71937,68399999.0
2005-12-29 04:25:00,1.7194,1.7194,1.7194,1.7194,16500000.0
2005-12-29 04:26:00,1.71948,1.71949,1.7194,1.71949,13800000.0
2005-12-29 04:27:00,1.71968,1.71993,1.71968,1.71986,38200000.0
2005-12-29 04:28:00,1.71975,1.71979,1.71955,1.71955,89299999.0
2005-12-29 04:29:00,1.71947,1.71963,1.71945,1.71963,133600000.0
2005-12-29 04:30:00,1.71959,1.71959,1.71955,1.71955,34300001.0
2005-12-29 04:31:00,1.71948,1.71948,1.71943,1.71943,18900000.0
2005-12-29 04:32:00,1.71935,1.71935,1.71935,1.71935,200000.0
2005-12-29 04:33:00,1.7194,1.71948,1.71928,1.71928,34500000.0
2005-12-29 04:34:00,1.71954,1.71977,1.71954,1.71972,29800000.0
2005-12-29 04:35:00,1.71962,1.71968,1.7195,1.7195,56550000.0
2005-12-29 04:36:00,1.71941,1.71953,1.7194,1.71953,31799999.0
2005-12-29 04:37:00,1.71955,1.71955,1.71945,1.7195,52600001.0
2005-12-29 04:38:00,1.7195,1.71955,1.7195,1.71955,38700000.0
2005-12-29 04:39:00,1.71959,1.71959,1.71956,1.71956,14400000.0
2005-12-29 04:40:00,1.71968,1.71968,1.7196,1.7196,33100001.0
2005-12-29 04:41:00,1.7196,1.71965,1.7196,1.71965,9000000.0
2005-12-29 04:42:00,1.71955,1.71955,1.71948,1.71948,45899999.0
2005-12-29 04:43:00,1.71943,1.71943,1.71912,1.71912,47600000.0
2005-12-29 04:44:00,1.71907,1.71921,1.71903,1.71903,43700000.0
2005-12-29 04:45:00,1.71921,1.71924,1.71921,1.71924,31700000.0
2005-12-29 04:46:00,1.71938,1.71943,1.7192,1.71943,65399999.0
2005-12-29 04:47:00,1.7195,1.71955,1.71948,1.7195,34200000.0
2005-12-29 04:48:00,1.71955,1.71955,1.71955,1.71955,15000000.0
2005-12-29 04:49:00,1.71955,1.71977,1.71955,1.71977,33200000.0
2005-12-29 04:50:00,1.71975,1.7198,1.71954,1.71957,84100000.0
2005-12-29 04:51:00,1.71951,1.71961,1.71945,1.71949,45900000.0
2005-12-29 04:52:00,1.71945,1.71945,1.71945,1.71945,20900000.0
2005-12-29 04:53:00,1.71934,1.71934,1.71934,1.71934,11900000.0
2005-12-29 04:54:00,1.71935,1.71967,1.71935,1.71952,86800000.0
2005-12-29 04:55:00,1.71942,1.71953,1.71942,1.71948,34500000.0
2005-12-29 04:56:00,1.71958,1.71997,1.71958,1.71974,48300000.0
2005-12-29 04:57:00,1.71979,1.71997,1.71979,1.71987,77500000.0
2005-12-29 04:58:00,1.71994,1.72004,1.71994,1.72002,135399998.0
2005-12-29 04:59:00,1.72022,1.72031,1.72002,1.72014,70000000.0
2005-12-29 05:00:00,1.7202,1.7203,1.7202,1.72028,27700000.0
2005-12-29 05:01:00,1.72022,1.72022,1.72018,1.72018,30700001.0
2005-12-29 05:02:00,1.72027,1.72034,1.7202,1.7202,64399999.0
2005-12-29 05:03:00,1.72014,1.72014,1.72013,1.72013,13200000.0
2005-12-29 05:04:00,1.72019,1.72025,1.72019,1.72022,63100000.0
2005-12-29 05:05:00,1.72024,1.72024,1.72013,1.72015,72500002.0
2005-12-29 05:06:00,1.72014,1.72019,1.72012,1.72012,18600000.0
2005-12-29 05:07:00,1.7201,1.72012,1.72003,1.7201,20000000.0
2005-12-29 05:08:00,1.71999,1.71999,1.71991,1.71991,5800000.0
2005-12-29 05:09:00,1.71983,1.71988,1.71983,1.71988,29900000.0
2005-12-29 05:10:00,1.71995,1.71995,1.71995,1.71995,4000000.0
2005-12-29 05:11:00,1.7199,1.7199,1.7199,1.7199,5300000.0
2005-12-29 05:12:00,1.71995,1.71995,1.71995,1.71995,28999999.0
2005-12-29 05:13:00,1.7199,1.71995,1.7199,1.7199,5300000.0
2005-12-29 05:14:00,1.71989,1.71995,1.71982,1.71982,125699999.0
2005-12-29 05:15:00,1.71988,1.71997,1.71986,1.71991,61300000.0
2005-12-29 05:16:00,1.71988,1.71995,1.71985,1.7199,61400001.0
2005-12-29 05:17:00,1.71993,1.71993,1.71978,1.71978,16200000.0
2005-12-29 05:18:00,1.71979,1.71993,1.71979,1.71993,46600000.0
2005-12-29 05:19:00,1.7199,1.71995,1.7199,1.71992,56799999.0
2005-12-29 05:20:00,1.71987,1.71995,1.71987,1.7199,48000000.0
2005-12-29 05:21:00,1.71987,1.7199,1.71982,1.71982,73699997.0
2005-12-29 05:22:00,1.71985,1.71985,1.71978,1.71978,80699998.0
2005-12-29 05:23:00,1.71982,1.71982,1.7198,1.7198,6700000.0
2005-12-29 05:24:00,1.71978,1.72003,1.71978,1.72003,29000000.0
2005-12-29 05:25:00,1.7201,1.72015,1.7201,1.72015,46900000.0
2005-12-29 05:26:00,1.72015,1.72027,1.72014,1.72016,16200000.0
2005-12-29 05:27:00,1.72015,1.72015,1.72015,1.72015,14000000.0
2005-12-29 05:28:00,1.72018,1.72021,1.7201,1.7201,70099999.0
2005-12-29 05:29:00,1.7201,1.7201,1.72005,1.7201,34000000.0
2005-12-29 05:30:00,1.7201,1.72015,1.7201,1.72015,33200000.0
2005-12-29 05:31:00,1.72022,1.72057,1.72022,1.72046,21600000.0
2005-12-29 05:32:00,1.7205,1.7205,1.72047,1.7205,41300000.0
2005-12-29 05:33:00,1.72054,1.72054,1.72022,1.7205,93700000.0
2005-12-29 05:34:00,1.72053,1.72063,1.72029,1.72057,94299999.0
2005-12-29 05:35:00,1.72052,1.72059,1.72031,1.72031,79999999.0
2005-12-29 05:36:00,1.72033,1.7205,1.72033,1.7205,51300000.0
2005-12-29 05:37:00,1.72047,1.72053,1.72047,1.72052,24600000.0
2005-12-29 05:38:00,1.72062,1.72062,1.72046,1.72054,51899999.0
2005-12-29 05:39:00,1.72042,1.72042,1.72024,1.72024,26000000.0
2005-12-29 05:40:00,1.7203,1.72056,1.7203,1.72056,104200001.0
2005-12-29 05:41:00,1.72062,1.7207,1.72057,1.72057,51999999.0
2005-12-29 05:42:00,1.72063,1.72072,1.72055,1.72072,32000000.0
2005-12-29 05:43:00,1.72075,1.72081,1.72075,1.72075,47199999.0
2005-12-29 05:44:00,1.72078,1.72078,1.72045,1.72055,40100000.0
2005-12-29 05:45:00,1.72064,1.72088,1.72064,1.72088,13000000.0
2005-12-29 05:46:00,1.72084,1.72084,1.72081,1.72081,4400000.0
2005-12-29 05:47:00,1.72068,1.72068,1.72057,1.72059,45500000.0
2005-12-29 05:48:00,1.72055,1.72055,1.7205,1.72055,46900001.0
2005-12-29 05:49:00,1.72043,1.7205,1.72043,1.7205,48500000.0
2005-12-29 05:50:00,1.7206,1.72085,1.72052,1.72052,69199999.0
2005-12-29 05:51:00,1.7204,1.72047,1.7204,1.72045,34300000.0
2005-12-29 05:52:00,1.7204,1.72045,1.7204,1.72045,33100000.0
2005-12-29 05:53:00,1.7204,1.72045,1.72035,1.72043,72100001.0
2005-12-29 05:54:00,1.72047,1.72054,1.72038,1.72048,40100000.0
2005-12-29 05:55:00,1.7204,1.72045,1.7204,1.7204,30700000.0
2005-12-29 05:56:00,1.72037,1.72039,1.72032,1.72032,40700000.0
2005-12-29 05:57:00,1.72037,1.72043,1.72037,1.72043,45900000.0
2005-12-29 05:58:00,1.72047,1.72052,1.72039,1.72042,46099999.0
2005-12-29 05:59:00,1.7204,1.72059,1.7204,1.7205,72800001.0
2005-12-29 06:00:00,1.7206,1.72074,1.7206,1.72067,58300001.0
2005-12-29 06:01:00,1.7208,1.72095,1.72079,1.72095,37299999.0
2005-12-29 06:02:00,1.72098,1.72098,1.7209,1.72092,15000000.0
2005-12-29 06:03:00,1.72098,1.72098,1.72085,1.72095,64399999.0
2005-12-29 06:04:00,1.72098,1.72108,1.72098,1.72105,40200001.0
2005-12-29 06:05:00,1.72108,1.72108,1.721,1.721,46500001.0
2005-12-29 06:06:00,1.72095,1.72103,1.72092,1.72092,46600000.0
2005-12-29 06:07:00,1.72097,1.72136,1.72097,1.72136,43300001.0
2005-12-29 06:08:00,1.72133,1.72133,1.7212,1.72125,35600000.0
2005-12-29 06:09:00,1.72122,1.72135,1.72122,1.72132,95000001.0
2005-12-29 06:10:00,1.72137,1.72186,1.72137,1.72186,88000000.0
2005-12-29 06:11:00,1.72198,1.72201,1.72186,1.7219,72800001.0
2005-12-29 06:12:00,1.72197,1.72201,1.72195,1.72198,23500000.0
2005-12-29 06:13:00,1.72204,1.7223,1.722,1.722,83299998.0
2005-12-29 06:14:00,1.72198,1.72222,1.72198,1.72217,39400000.0
2005-12-29 06:15:00,1.72223,1.7223,1.72214,1.7223,53299999.0
2005-12-29 06:16:00,1.72226,1.72226,1.72208,1.72208,47400000.0
2005-12-29 06:17:00,1.72212,1.72226,1.72209,1.7222,59600000.0
2005-12-29 06:18:00,1.72222,1.72223,1.72212,1.72212,25200000.0
2005-12-29 06:19:00,1.72198,1.72198,1.72198,1.72198,7600000.0
2005-12-29 06:20:00,1.72201,1.72204,1.72196,1.722,99900001.0
2005-12-29 06:21:00,1.72205,1.72226,1.72205,1.72226,56300001.0
2005-12-29 06:22:00,1.72225,1.72251,1.72225,1.72251,48500000.0
2005-12-29 06:23:00,1.72257,1.72261,1.72215,1.72217,51300001.0
2005-12-29 06:24:00,1.72225,1.72241,1.72225,1.7224,138600001.0
2005-12-29 06:25:00,1.72246,1.72252,1.7224,1.72241,34099999.0
2005-12-29 06:26:00,1.72242,1.72247,1.72242,1.72247,72499999.0
2005-12-29 06:27:00,1.7224,1.72244,1.72233,1.72241,80400000.0
2005-12-29 06:28:00,1.7223,1.72237,1.7223,1.7223,16500000.0
2005-12-29 06:29:00,1.72235,1.72242,1.72231,1.72239,61400001.0
2005-12-29 06:30:00,1.7223,1.72235,1.72225,1.72235,47900000.0
2005-12-29 06:31:00,1.72228,1.72235,1.72228,1.7223,74700003.0
2005-12-29 06:32:00,1.7223,1.7223,1.72227,1.7223,126099996.0
2005-12-29 06:33:00,1.72233,1.72233,1.72233,1.72233,2400000.0
2005-12-29 06:34:00,1.72225,1.72239,1.72225,1.72239,104500000.0
2005-12-29 06:35:00,1.72244,1.72244,1.72241,1.72241,27400001.0
2005-12-29 06:36:00,1.72244,1.72244,1.72231,1.72238,57399999.0
2005-12-29 06:37:00,1.72238,1.72242,1.7223,1.72238,105099998.0
2005-12-29 06:38:00,1.72245,1.72245,1.72245,1.72245,13100000.0
2005-12-29 06:39:00,1.72236,1.72239,1.72236,1.72239,17400000.0
2005-12-29 06:40:00,1.72235,1.72235,1.72232,1.72232,5600000.0
2005-12-29 06:41:00,1.72235,1.72235,1.72228,1.72235,77999999.0
2005-12-29 06:42:00,1.72228,1.72232,1.72214,1.72216,52100000.0
2005-12-29 06:43:00,1.7222,1.72231,1.72213,1.72213,80800000.0
2005-12-29 06:44:00,1.72211,1.7223,1.72211,1.72213,41600000.0
2005-12-29 06:45:00,1.7221,1.72215,1.722,1.72208,26400000.0
2005-12-29 06:46:00,1.72215,1.72215,1.72205,1.72212,42200000.0
2005-12-29 06:47:00,1.7221,1.72218,1.72207,1.72207,34346994.0
2005-12-29 06:48:00,1.72216,1.7222,1.72193,1.72199,92100002.0
2005-12-29 06:49:00,1.72185,1.72185,1.72185,1.72185,5200000.0
2005-12-29 06:50:00,1.72196,1.72227,1.72196,1.72224,89400000.0
2005-12-29 06:51:00,1.72225,1.72237,1.72204,1.72209,89800001.0
2005-12-29 06:52:00,1.7221,1.72215,1.72185,1.72185,33500000.0
2005-12-29 06:53:00,1.7221,1.7221,1.72201,1.7221,43000000.0
2005-12-29 06:54:00,1.72212,1.72212,1.72196,1.72199,26600000.0
2005-12-29 06:55:00,1.7219,1.7219,1.7219,1.7219,7200000.0
2005-12-29 06:56:00,1.72185,1.72195,1.72185,1.72195,7300000.0
2005-12-29 06:57:00,1.7219,1.7219,1.7219,1.7219,11500000.0
2005-12-29 06:58:00,1.72188,1.72191,1.72187,1.72188,30300000.0
2005-12-29 06:59:00,1.72183,1.72188,1.7218,1.7218,26800000.0
2005-12-29 07:00:00,1.72192,1.72192,1.72178,1.72178,37100000.0
2005-12-29 07:01:00,1.72177,1.72185,1.7217,1.72175,77000000.0
2005-12-29 07:02:00,1.72183,1.72185,1.72183,1.72185,6600000.0
2005-12-29 07:03:00,1.7218,1.72183,1.72168,1.72178,81100000.0
2005-12-29 07:04:00,1.72174,1.72174,1.72161,1.72161,28300001.0
2005-12-29 07:05:00,1.72152,1.72162,1.7215,1.72157,86499998.0
2005-12-29 07:06:00,1.72153,1.72153,1.72147,1.72147,27000001.0
2005-12-29 07:07:00,1.72157,1.72157,1.7215,1.7215,49199999.0
2005-12-29 07:08:00,1.72155,1.72155,1.72147,1.72155,37400000.0
2005-12-29 07:09:00,1.72152,1.72158,1.72144,1.72158,76100000.0
2005-12-29 07:10:00,1.7216,1.72166,1.72152,1.72154,72800000.0
2005-12-29 07:11:00,1.72154,1.72161,1.72154,1.72161,18000000.0
2005-12-29 07:12:00,1.72173,1.72173,1.7217,1.7217,28700000.0
2005-12-29 07:13:00,1.72175,1.72175,1.72165,1.72167,113900001.0
2005-12-29 07:14:00,1.72165,1.72175,1.72165,1.7217,109800001.0
2005-12-29 07:15:00,1.72175,1.72175,1.7216,1.72175,39600000.0
2005-12-29 07:16:00,1.72177,1.7218,1.72176,1.7218,26400000.0
2005-12-29 07:17:00,1.72183,1.72184,1.72171,1.72177,38599999.0
2005-12-29 07:18:00,1.7217,1.72176,1.72168,1.72168,87000000.0
2005-12-29 07:19:00,1.72173,1.72183,1.72173,1.72175,74399999.0
2005-12-29 07:20:00,1.72178,1.72185,1.72175,1.72185,76700000.0
2005-12-29 07:21:00,1.72181,1.72194,1.72181,1.72193,109599998.0
2005-12-29 07:22:00,1.72186,1.72187,1.72185,1.72186,25400000.0
2005-12-29 07:23:00,1.72185,1.72185,1.7218,1.7218,15000000.0
2005-12-29 07:24:00,1.7218,1.72185,1.72175,1.7218,106300003.0
2005-12-29 07:25:00,1.7218,1.72187,1.72172,1.7218,55899999.0
2005-12-29 07:26:00,1.7218,1.72185,1.7218,1.72185,57900000.0
2005-12-29 07:27:00,1.72175,1.72185,1.72175,1.72178,60100000.0
2005-12-29 07:28:00,1.72176,1.72181,1.72173,1.72173,69900001.0
2005-12-29 07:29:00,1.72185,1.72185,1.72185,1.72185,6100000.0
2005-12-29 07:30:00,1.72185,1.72185,1.7218,1.7218,9400000.0
2005-12-29 07:31:00,1.72183,1.72186,1.72147,1.72147,56500000.0
2005-12-29 07:32:00,1.72144,1.72158,1.72144,1.7215,104999999.0
2005-12-29 07:33:00,1.72155,1.72155,1.72148,1.72155,43000000.0
2005-12-29 07:34:00,1.7215,1.72155,1.72147,1.7215,82500000.0
2005-12-29 07:35:00,1.72145,1.72154,1.72092,1.72154,66900000.0
2005-12-29 07:36:00,1.72167,1.72168,1.72163,1.72163,67000001.0
2005-12-29 07:37:00,1.72153,1.72153,1.72137,1.72137,28500000.0
2005-12-29 07:38:00,1.72132,1.72145,1.72132,1.72136,56300002.0
2005-12-29 07:39:00,1.7213,1.7213,1.7213,1.7213,12400000.0
2005-12-29 07:40:00,1.72134,1.72142,1.72127,1.72127,50599998.0
2005-12-29 07:41:00,1.72138,1.7214,1.72132,1.72132,61000000.0
2005-12-29 07:42:00,1.7213,1.72135,1.72125,1.72125,27900000.0
2005-12-29 07:43:00,1.72138,1.72138,1.7213,1.7213,62600000.0
2005-12-29 07:44:00,1.72125,1.72141,1.72125,1.72141,36700000.0
2005-12-29 07:45:00,1.72143,1.72143,1.72138,1.72138,65300001.0
2005-12-29 07:46:00,1.72136,1.72139,1.72134,1.72139,49600000.0
2005-12-29 07:47:00,1.72143,1.72143,1.72131,1.72137,62300000.0
2005-12-29 07:48:00,1.72148,1.72148,1.7214,1.7214,26199999.0
2005-12-29 07:49:00,1.72141,1.72153,1.72141,1.72153,74900002.0
2005-12-29 07:50:00,1.72146,1.72146,1.72141,1.72141,11000000.0
2005-12-29 07:51:00,1.7214,1.72145,1.7214,1.7214,29799999.0
2005-12-29 07:52:00,1.72143,1.72143,1.72133,1.72142,32800000.0
2005-12-29 07:53:00,1.72135,1.72135,1.72124,1.72124,52600001.0
2005-12-29 07:54:00,1.72132,1.72143,1.72132,1.72143,29299999.0
2005-12-29 07:55:00,1.72157,1.72166,1.72138,1.72138,35799999.0
2005-12-29 07:56:00,1.72145,1.7218,1.72145,1.72173,32800000.0
2005-12-29 07:57:00,1.72178,1.7218,1.72169,1.72172,35500000.0
2005-12-29 07:58:00,1.72165,1.72175,1.72165,1.72175,15600000.0
2005-12-29 07:59:00,1.7218,1.72198,1.7218,1.72198,61699999.0
2005-12-29 08:00:00,1.72197,1.722,1.72193,1.72193,40900000.0
2005-12-29 08:01:00,1.72195,1.72195,1.72185,1.72185,97399998.0
2005-12-29 08:02:00,1.7218,1.7218,1.72165,1.72174,17600000.0
2005-12-29 08:03:00,1.72181,1.72191,1.72181,1.72186,38100000.0
2005-12-29 08:04:00,1.72188,1.7219,1.72176,1.72185,100700001.0
2005-12-29 08:05:00,1.72182,1.72182,1.72163,1.72168,44700000.0
2005-12-29 08:06:00,1.72135,1.72135,1.72101,1.72112,49800000.0
2005-12-29 08:07:00,1.72096,1.72097,1.72083,1.72083,99799998.0
2005-12-29 08:08:00,1.72082,1.72102,1.72082,1.72102,69199999.0
2005-12-29 08:09:00,1.721,1.72121,1.721,1.72121,67000001.0
2005-12-29 08:10:00,1.72121,1.72133,1.72119,1.72133,126200000.0
2005-12-29 08:11:00,1.72133,1.72133,1.72122,1.72127,34000000.0
2005-12-29 08:12:00,1.72128,1.72128,1.72103,1.72103,96500000.0
2005-12-29 08:13:00,1.72102,1.72105,1.72093,1.72093,19400000.0
2005-12-29 08:14:00,1.72087,1.72102,1.72087,1.72102,15100000.0
2005-12-29 08:15:00,1.72107,1.72119,1.72102,1.72103,78199999.0
2005-12-29 08:16:00,1.7209,1.721,1.7209,1.721,11700000.0
2005-12-29 08:17:00,1.72102,1.7211,1.72102,1.7211,14800000.0
2005-12-29 08:18:00,1.7211,1.72115,1.72105,1.72105,47200000.0
2005-12-29 08:19:00,1.72113,1.72131,1.72113,1.72131,31900000.0
2005-12-29 08:20:00,1.72136,1.72137,1.72128,1.72128,58000000.0
2005-12-29 08:21:00,1.72123,1.72133,1.72122,1.72128,159300003.0
2005-12-29 08:22:00,1.72132,1.72132,1.72128,1.72128,31900000.0
2005-12-29 08:23:00,1.72128,1.72132,1.72124,1.72128,52300000.0
2005-12-29 08:24:00,1.72122,1.7214,1.72116,1.7214,28900000.0
2005-12-29 08:25:00,1.7214,1.72149,1.72135,1.72138,84700000.0
2005-12-29 08:26:00,1.7213,1.7213,1.72121,1.72127,120799996.0
2005-12-29 08:27:00,1.72128,1.72133,1.72128,1.72129,72200001.0
2005-12-29 08:28:00,1.72122,1.72181,1.72122,1.72181,61600001.0
2005-12-29 08:29:00,1.72193,1.72193,1.72182,1.72182,37500000.0
2005-12-29 08:30:00,1.72182,1.72184,1.72157,1.72157,34800000.0
2005-12-29 08:31:00,1.72151,1.72162,1.72147,1.72156,39800000.0
2005-12-29 08:32:00,1.72159,1.72161,1.72147,1.72147,38700000.0
2005-12-29 08:33:00,1.72137,1.72143,1.72126,1.72143,61099999.0
2005-12-29 08:34:00,1.72131,1.72152,1.7213,1.72152,40000000.0
2005-12-29 08:35:00,1.72165,1.72168,1.72157,1.7216,48799999.0
2005-12-29 08:36:00,1.7216,1.72168,1.7216,1.72168,15700000.0
2005-12-29 08:37:00,1.72161,1.72178,1.72161,1.72178,50500001.0
2005-12-29 08:38:00,1.72181,1.72181,1.72174,1.72174,13800000.0
2005-12-29 08:39:00,1.72172,1.72181,1.72172,1.72178,40600000.0
2005-12-29 08:40:00,1.72183,1.72223,1.72183,1.72223,77099999.0
2005-12-29 08:41:00,1.72237,1.7224,1.72212,1.72223,96000000.0
2005-12-29 08:42:00,1.7223,1.72235,1.72218,1.72232,80500000.0
2005-12-29 08:43:00,1.7223,1.72271,1.72213,1.7226,40800000.0
2005-12-29 08:44:00,1.72267,1.7227,1.72267,1.7227,11900000.0
2005-12-29 08:45:00,1.72286,1.72315,1.72274,1.72315,50100000.0
2005-12-29 08:46:00,1.72331,1.72338,1.72327,1.72335,88800001.0
2005-12-29 08:47:00,1.7233,1.72353,1.72324,1.72353,76769999.0
2005-12-29 08:48:00,1.72361,1.72361,1.72333,1.72333,63500000.0
2005-12-29 08:49:00,1.72343,1.72343,1.72325,1.72325,73799999.0
2005-12-29 08:50:00,1.7232,1.72337,1.7232,1.7233,58300000.0
2005-12-29 08:51:00,1.72332,1.7234,1.72332,1.72336,48300000.0
2005-12-29 08:52:00,1.72323,1.72323,1.72302,1.72302,53800000.0
2005-12-29 08:53:00,1.72295,1.72301,1.72295,1.72297,14000000.0
2005-12-29 08:54:00,1.72304,1.72314,1.72304,1.72312,83100003.0
2005-12-29 08:55:00,1.7231,1.72314,1.72304,1.72307,45300001.0
2005-12-29 08:56:00,1.72312,1.72331,1.7231,1.7233,59399999.0
2005-12-29 08:57:00,1.72341,1.72341,1.72334,1.72334,30200000.0
2005-12-29 08:58:00,1.7233,1.72338,1.7233,1.72338,14800000.0
2005-12-29 08:59:00,1.72345,1.72348,1.7234,1.7234,27700000.0
2005-12-29 09:00:00,1.72339,1.72339,1.72317,1.72317,49100000.0
2005-12-29 09:01:00,1.72316,1.72316,1.723,1.723,56599999.0
2005-12-29 09:02:00,1.72302,1.72304,1.7226,1.7227,93000000.0
2005-12-29 09:03:00,1.72284,1.72298,1.72281,1.72288,149599999.0
2005-12-29 09:04:00,1.72283,1.72301,1.72277,1.72277,80500000.0
2005-12-29 09:05:00,1.7229,1.72307,1.7229,1.723,58899999.0
2005-12-29 09:06:00,1.72298,1.72298,1.72269,1.72269,57399999.0
2005-12-29 09:07:00,1.72252,1.72252,1.72173,1.72173,135600002.0
2005-12-29 09:08:00,1.72158,1.72178,1.72154,1.72172,101999999.0
2005-12-29 09:09:00,1.7219,1.72224,1.7219,1.72215,109200001.0
2005-12-29 09:10:00,1.72218,1.72223,1.72216,1.72223,71099999.0
2005-12-29 09:11:00,1.72213,1.72213,1.72204,1.72204,9600000.0
2005-12-29 09:12:00,1.722,1.72205,1.72172,1.72172,57700000.0
2005-12-29 09:13:00,1.72163,1.72163,1.72152,1.72153,66899999.0
2005-12-29 09:14:00,1.72154,1.72162,1.72127,1.72149,13700000.0
2005-12-29 09:15:00,1.7213,1.72133,1.72123,1.72123,42100001.0
2005-12-29 09:16:00,1.72129,1.7214,1.72122,1.72122,22800000.0
2005-12-29 09:17:00,1.72125,1.72139,1.72125,1.72137,69500001.0
2005-12-29 09:18:00,1.72135,1.72135,1.72124,1.72124,34700000.0
2005-12-29 09:19:00,1.72133,1.72136,1.72128,1.72136,40199999.0
2005-12-29 09:20:00,1.72147,1.72162,1.72147,1.72162,49299999.0
2005-12-29 09:21:00,1.72193,1.72277,1.72193,1.72277,22800000.0
2005-12-29 09:22:00,1.72285,1.72318,1.72285,1.72318,91800000.0
2005-12-29 09:23:00,1.72313,1.72333,1.72301,1.7232,116600002.0
2005-12-29 09:24:00,1.72302,1.72302,1.72272,1.72284,48400000.0
2005-12-29 09:25:00,1.72287,1.72292,1.72246,1.72246,37700000.0
2005-12-29 09:26:00,1.72233,1.72239,1.72211,1.72216,57700000.0
2005-12-29 09:27:00,1.72213,1.72229,1.72206,1.72229,59700001.0
2005-12-29 09:28:00,1.72233,1.72241,1.72233,1.72233,40400000.0
2005-12-29 09:29:00,1.72242,1.72245,1.72237,1.72245,76500000.0
2005-12-29 09:30:00,1.7223,1.72234,1.72222,1.72234,33800000.0
2005-12-29 09:31:00,1.72233,1.72242,1.72223,1.72242,44300000.0
2005-12-29 09:32:00,1.72235,1.72235,1.72218,1.72218,47500000.0
2005-12-29 09:33:00,1.72217,1.7223,1.72217,1.7222,66500000.0
2005-12-29 09:34:00,1.72218,1.72218,1.72193,1.722,50500000.0
2005-12-29 09:35:00,1.72204,1.72245,1.72204,1.72245,23500000.0
2005-12-29 09:36:00,1.7225,1.72265,1.72243,1.72253,90199999.0
2005-12-29 09:37:00,1.72257,1.72272,1.72237,1.7225,132300004.0
2005-12-29 09:38:00,1.72255,1.72268,1.72255,1.72264,33400000.0
2005-12-29 09:39:00,1.72251,1.72269,1.72251,1.7226,81100000.0
2005-12-29 09:40:00,1.72253,1.72253,1.72238,1.72238,52699999.0
2005-12-29 09:41:00,1.72205,1.72231,1.72205,1.72218,19500000.0
2005-12-29 09:42:00,1.72217,1.7222,1.72212,1.72212,32300000.0
2005-12-29 09:43:00,1.7221,1.72239,1.7221,1.7223,21200000.0
2005-12-29 09:44:00,1.72232,1.72232,1.72208,1.72212,90399999.0
2005-12-29 09:45:00,1.72208,1.72223,1.72208,1.7222,138899999.0
2005-12-29 09:46:00,1.7223,1.72233,1.72221,1.72227,15600000.0
2005-12-29 09:47:00,1.72218,1.72218,1.72206,1.7221,59400000.0
2005-12-29 09:48:00,1.72218,1.72231,1.72218,1.72228,48199999.0
2005-12-29 09:49:00,1.7223,1.7223,1.72211,1.72211,91400001.0
2005-12-29 09:50:00,1.72228,1.72275,1.72228,1.7227,26900000.0
2005-12-29 09:51:00,1.72273,1.72275,1.7226,1.72275,50699999.0
2005-12-29 09:52:00,1.7228,1.72296,1.7228,1.72296,27700000.0
2005-12-29 09:53:00,1.72293,1.72301,1.7229,1.7229,26600000.0
2005-12-29 09:54:00,1.72277,1.7229,1.72271,1.7229,61600000.0
2005-12-29 09:55:00,1.72297,1.72298,1.7228,1.7228,25900000.0
2005-12-29 09:56:00,1.72283,1.7229,1.72276,1.7229,28900000.0
2005-12-29 09:57:00,1.72303,1.72313,1.72296,1.72296,70999999.0
2005-12-29 09:58:00,1.72285,1.72285,1.72253,1.72257,19400000.0
2005-12-29 09:59:00,1.72257,1.7227,1.72257,1.72265,71899999.0
2005-12-29 10:00:00,1.72256,1.72256,1.72239,1.72239,18000000.0
2005-12-29 10:01:00,1.72248,1.72253,1.72238,1.72253,92299996.0
2005-12-29 10:02:00,1.72258,1.72282,1.72258,1.72282,17600000.0
2005-12-29 10:03:00,1.7232,1.72376,1.7232,1.72363,63399999.0
2005-12-29 10:04:00,1.72382,1.72391,1.72377,1.7238,45100000.0
2005-12-29 10:05:00,1.72378,1.72433,1.72374,1.72433,46699999.0
2005-12-29 10:06:00,1.72439,1.72439,1.72418,1.72418,44800000.0
2005-12-29 10:07:00,1.72414,1.72425,1.7239,1.7239,86499999.0
2005-12-29 10:08:00,1.72376,1.72376,1.72363,1.72369,26600000.0
2005-12-29 10:09:00,1.7237,1.7237,1.72364,1.72367,36200000.0
2005-12-29 10:10:00,1.7237,1.72375,1.72364,1.72371,85199998.0
2005-12-29 10:11:00,1.7235,1.7235,1.72316,1.72316,85569999.0
2005-12-29 10:12:00,1.72316,1.72316,1.72308,1.72315,44299999.0
2005-12-29 10:13:00,1.72309,1.7231,1.72302,1.72309,76800000.0
2005-12-29 10:14:00,1.72319,1.72352,1.72319,1.72338,50400000.0
2005-12-29 10:15:00,1.72333,1.72333,1.72311,1.72312,72800000.0
2005-12-29 10:16:00,1.72308,1.7231,1.72302,1.72302,18400000.0
2005-12-29 10:17:00,1.723,1.72304,1.72292,1.72297,67200001.0
2005-12-29 10:18:00,1.72291,1.72304,1.72291,1.72304,42999999.0
2005-12-29 10:19:00,1.72297,1.723,1.72287,1.72289,34600000.0
2005-12-29 10:20:00,1.72278,1.7228,1.72263,1.72263,77100001.0
2005-12-29 10:21:00,1.72252,1.72252,1.7222,1.72227,89200000.0
2005-12-29 10:22:00,1.72197,1.72197,1.72159,1.72174,26800000.0
2005-12-29 10:23:00,1.72175,1.72175,1.72152,1.72161,102300001.0
2005-12-29 10:24:00,1.72165,1.72176,1.72165,1.72176,48400000.0
2005-12-29 10:25:00,1.7218,1.7221,1.7218,1.7221,75599998.0
2005-12-29 10:26:00,1.72213,1.72213,1.72197,1.72197,49900001.0
2005-12-29 10:27:00,1.72197,1.72203,1.72184,1.72184,97399999.0
2005-12-29 10:28:00,1.72184,1.72197,1.72184,1.72197,85800000.0
2005-12-29 10:29:00,1.72192,1.72198,1.72187,1.72187,67000001.0
2005-12-29 10:30:00,1.72188,1.72191,1.72184,1.72184,34600000.0
2005-12-29 10:31:00,1.72176,1.72176,1.7215,1.7215,69900000.0
2005-12-29 10:32:00,1.72135,1.72135,1.72115,1.72115,32200000.0
2005-12-29 10:33:00,1.7212,1.72122,1.72098,1.72111,51700000.0
2005-12-29 10:34:00,1.72108,1.72108,1.72094,1.72103,30200001.0
2005-12-29 10:35:00,1.72112,1.72136,1.72112,1.7213,54700001.0
2005-12-29 10:36:00,1.72138,1.72141,1.72127,1.72129,21800000.0
2005-12-29 10:37:00,1.72117,1.72125,1.7211,1.72125,61300000.0
2005-12-29 10:38:00,1.72123,1.72123,1.72117,1.72121,108699999.0
2005-12-29 10:39:00,1.72118,1.72124,1.72113,1.72113,68100000.0
2005-12-29 10:40:00,1.72119,1.7212,1.72111,1.72117,29000000.0
2005-12-29 10:41:00,1.7211,1.72115,1.72105,1.72105,45900001.0
2005-12-29 10:42:00,1.7211,1.7211,1.72092,1.72092,79000001.0
2005-12-29 10:43:00,1.72091,1.72091,1.72031,1.72031,100000001.0
2005-12-29 10:44:00,1.72023,1.72078,1.7202,1.72078,50100000.0
2005-12-29 10:45:00,1.72085,1.72114,1.72084,1.72095,16100000.0
2005-12-29 10:46:00,1.72073,1.72079,1.72048,1.72048,38600000.0
2005-12-29 10:47:00,1.72058,1.72105,1.72058,1.72105,41899999.0
2005-12-29 10:48:00,1.72087,1.72087,1.72064,1.7207,58400001.0
2005-12-29 10:49:00,1.72067,1.7207,1.72064,1.7207,26000000.0
2005-12-29 10:50:00,1.72085,1.72122,1.72085,1.7212,74400001.0
2005-12-29 10:51:00,1.72132,1.72132,1.7211,1.7211,37200000.0
2005-12-29 10:52:00,1.72113,1.72113,1.72096,1.721,61500000.0
2005-12-29 10:53:00,1.72103,1.72104,1.72094,1.72104,57400001.0
2005-12-29 10:54:00,1.72103,1.7214,1.72094,1.7214,86699999.0
2005-12-29 10:55:00,1.72154,1.72161,1.72136,1.72153,72600000.0
2005-12-29 10:56:00,1.72146,1.72146,1.72133,1.72135,53800000.0
2005-12-29 10:57:00,1.72148,1.7215,1.72141,1.72147,81600000.0
2005-12-29 10:58:00,1.72143,1.72178,1.72139,1.72163,119800000.0
2005-12-29 10:59:00,1.72165,1.72169,1.72127,1.72129,52800000.0
2005-12-29 11:00:00,1.72118,1.72141,1.72114,1.72141,65100000.0
2005-12-29 11:01:00,1.72147,1.7215,1.72127,1.72127,50300000.0
2005-12-29 11:02:00,1.72121,1.72131,1.7212,1.7212,67099999.0
2005-12-29 11:03:00,1.72124,1.72133,1.72116,1.72133,62699999.0
2005-12-29 11:04:00,1.72133,1.72133,1.72122,1.72133,31400000.0
2005-12-29 11:05:00,1.7213,1.72134,1.72122,1.72126,128299999.0
2005-12-29 11:06:00,1.72135,1.72142,1.72127,1.72127,51200000.0
2005-12-29 11:07:00,1.72129,1.7214,1.72127,1.72127,52600000.0
2005-12-29 11:08:00,1.7212,1.7212,1.72092,1.72105,63900000.0
2005-12-29 11:09:00,1.721,1.721,1.72088,1.72091,48300000.0
2005-12-29 11:10:00,1.72088,1.72093,1.72082,1.72093,40100000.0
2005-12-29 11:11:00,1.72093,1.72093,1.7208,1.7208,60400000.0
2005-12-29 11:12:00,1.7208,1.72085,1.72075,1.72075,71200000.0
2005-12-29 11:13:00,1.72075,1.72075,1.72064,1.72075,33400000.0
2005-12-29 11:14:00,1.72067,1.72067,1.72046,1.72046,49700001.0
2005-12-29 11:15:00,1.72043,1.72054,1.72037,1.72048,120599999.0
2005-12-29 11:16:00,1.72042,1.72042,1.72022,1.72022,43500000.0
2005-12-29 11:17:00,1.72009,1.72027,1.72009,1.72017,73400000.0
2005-12-29 11:18:00,1.72011,1.72022,1.71992,1.72022,95400000.0
2005-12-29 11:19:00,1.7202,1.72024,1.7189,1.7189,97269999.0
2005-12-29 11:20:00,1.7186,1.71877,1.71848,1.71876,121599999.0
2005-12-29 11:21:00,1.71873,1.71904,1.71866,1.71904,45200000.0
2005-12-29 11:22:00,1.71905,1.71909,1.71888,1.7189,131600002.0
2005-12-29 11:23:00,1.71878,1.71878,1.71827,1.71827,41000000.0
2005-12-29 11:24:00,1.71832,1.71878,1.71832,1.71878,101500001.0
2005-12-29 11:25:00,1.71861,1.71864,1.71854,1.71857,53700000.0
2005-12-29 11:26:00,1.71867,1.71891,1.71867,1.71872,57100001.0
2005-12-29 11:27:00,1.71868,1.71868,1.71857,1.71857,62999999.0
2005-12-29 11:28:00,1.71861,1.71861,1.71831,1.71831,61100000.0
2005-12-29 11:29:00,1.71832,1.71851,1.71832,1.71851,107200000.0
2005-12-29 11:30:00,1.71848,1.71858,1.71839,1.71858,107499997.0
2005-12-29 11:31:00,1.71864,1.71879,1.71861,1.71877,115500000.0
2005-12-29 11:32:00,1.71879,1.71905,1.71878,1.71905,44499999.0
2005-12-29 11:33:00,1.71898,1.7192,1.71893,1.7192,11500000.0
2005-12-29 11:34:00,1.71922,1.71922,1.719,1.71905,87300001.0
2005-12-29 11:35:00,1.71902,1.71912,1.71899,1.71907,68500000.0
2005-12-29 11:36:00,1.71897,1.71897,1.71855,1.71855,79199998.0
2005-12-29 11:37:00,1.71844,1.71845,1.71832,1.71832,72800000.0
2005-12-29 11:38:00,1.71838,1.71838,1.71771,1.71771,65499999.0
2005-12-29 11:39:00,1.7174,1.7174,1.71696,1.71697,25400000.0
2005-12-29 11:40:00,1.71696,1.71711,1.71696,1.71709,89499998.0
2005-12-29 11:41:00,1.717,1.717,1.71659,1.71659,54600001.0
2005-12-29 11:42:00,1.71665,1.71733,1.71665,1.71733,87000002.0
2005-12-29 11:43:00,1.7173,1.7173,1.71704,1.71705,66600001.0
2005-12-29 11:44:00,1.71708,1.7172,1.71702,1.7172,30900000.0
2005-12-29 11:45:00,1.71713,1.71713,1.71701,1.71708,33000000.0
2005-12-29 11:46:00,1.71713,1.71736,1.71706,1.71736,86299999.0
2005-12-29 11:47:00,1.71741,1.71741,1.71713,1.71713,109600000.0
2005-12-29 11:48:00,1.7171,1.71716,1.71701,1.71715,97700001.0
2005-12-29 11:49:00,1.7171,1.71718,1.7171,1.71718,19700000.0
2005-12-29 11:50:00,1.71717,1.71732,1.71709,1.71732,76100000.0
2005-12-29 11:51:00,1.71738,1.71748,1.71738,1.71748,66700000.0
2005-12-29 11:52:00,1.71748,1.71755,1.71743,1.71755,98400001.0
2005-12-29 11:53:00,1.7175,1.71763,1.71749,1.71763,60700000.0
2005-12-29 11:54:00,1.71758,1.71759,1.71736,1.71736,59400000.0
2005-12-29 11:55:00,1.71738,1.71738,1.71732,1.71732,65199999.0
2005-12-29 11:56:00,1.71719,1.71719,1.71694,1.71707,51800000.0
2005-12-29 11:57:00,1.71698,1.71702,1.71689,1.71702,79600001.0
2005-12-29 11:58:00,1.71698,1.71705,1.71693,1.71704,65000000.0
2005-12-29 11:59:00,1.71711,1.71723,1.7171,1.71717,140499996.0
2005-12-29 12:00:00,1.71717,1.71723,1.7171,1.71712,70500000.0
2005-12-29 12:01:00,1.71712,1.7173,1.71712,1.71723,74400001.0
2005-12-29 12:02:00,1.71725,1.71731,1.71714,1.71728,83600000.0
2005-12-29 12:03:00,1.71735,1.71735,1.7173,1.7173,29500000.0
2005-12-29 12:04:00,1.7173,1.71738,1.71727,1.71727,125700003.0
2005-12-29 12:05:00,1.71737,1.71743,1.7173,1.71743,55600000.0
2005-12-29 12:06:00,1.71741,1.71753,1.71741,1.7175,84200000.0
2005-12-29 12:07:00,1.71767,1.71792,1.71767,1.71785,55100001.0
2005-12-29 12:08:00,1.71778,1.71778,1.71755,1.71763,32700000.0
2005-12-29 12:09:00,1.71764,1.71772,1.71755,1.71768,46600000.0
2005-12-29 12:10:00,1.71773,1.7178,1.71763,1.7178,77099998.0
2005-12-29 12:11:00,1.71792,1.71819,1.71792,1.71817,51900000.0
2005-12-29 12:12:00,1.71823,1.71838,1.71823,1.71838,18500000.0
2005-12-29 12:13:00,1.71843,1.71846,1.71832,1.71846,59600000.0
2005-12-29 12:14:00,1.71842,1.71846,1.71823,1.71839,47500000.0
2005-12-29 12:15:00,1.71827,1.71827,1.7178,1.7178,36700000.0
2005-12-29 12:16:00,1.71799,1.71836,1.71799,1.71836,43100000.0
2005-12-29 12:17:00,1.71828,1.71885,1.71812,1.7188,54499999.0
2005-12-29 12:18:00,1.71867,1.71924,1.71866,1.7192,69300000.0
2005-12-29 12:19:00,1.71931,1.71954,1.71923,1.71923,85999998.0
2005-12-29 12:20:00,1.71918,1.71918,1.71874,1.71885,81399999.0
2005-12-29 12:21:00,1.71882,1.71896,1.71881,1.71896,70900000.0
2005-12-29 12:22:00,1.71899,1.71913,1.71899,1.71913,97300000.0
2005-12-29 12:23:00,1.7192,1.71925,1.71906,1.71906,41699999.0
2005-12-29 12:24:00,1.71901,1.71913,1.71899,1.71909,63200000.0
2005-12-29 12:25:00,1.71909,1.71912,1.71901,1.71902,36500000.0
2005-12-29 12:26:00,1.71913,1.71926,1.71912,1.71912,27550001.0
2005-12-29 12:27:00,1.71914,1.71927,1.71914,1.71927,80400001.0
2005-12-29 12:28:00,1.71934,1.71934,1.71912,1.71912,110799999.0
2005-12-29 12:29:00,1.7192,1.71935,1.7192,1.71935,93200000.0
2005-12-29 12:30:00,1.71941,1.71965,1.71917,1.71917,84500000.0
2005-12-29 12:31:00,1.71919,1.71975,1.71917,1.71975,92800000.0
2005-12-29 12:32:00,1.71988,1.71988,1.71948,1.7195,43500000.0
2005-12-29 12:33:00,1.71953,1.71961,1.71942,1.71961,70700000.0
2005-12-29 12:34:00,1.71975,1.71997,1.71975,1.71985,35200000.0
2005-12-29 12:35:00,1.71995,1.72008,1.71995,1.72006,61200001.0
2005-12-29 12:36:00,1.72003,1.7201,1.71988,1.7201,101200000.0
2005-12-29 12:37:00,1.72001,1.72001,1.71991,1.71991,37100000.0
2005-12-29 12:38:00,1.71975,1.71981,1.71965,1.71981,37700000.0
2005-12-29 12:39:00,1.71965,1.71965,1.71921,1.71921,42500000.0
2005-12-29 12:40:00,1.71912,1.7193,1.71912,1.71924,52300000.0
2005-12-29 12:41:00,1.71915,1.71932,1.71915,1.71932,38300000.0
2005-12-29 12:42:00,1.71928,1.71929,1.71919,1.71927,31200000.0
2005-12-29 12:43:00,1.71933,1.71937,1.71931,1.71935,94700000.0
2005-12-29 12:44:00,1.71926,1.71926,1.71905,1.71915,57700000.0
2005-12-29 12:45:00,1.7193,1.71941,1.71927,1.71937,96400000.0
2005-12-29 12:46:00,1.7195,1.71955,1.7195,1.71955,19400000.0
2005-12-29 12:47:00,1.71951,1.71951,1.7194,1.7194,93899998.0
2005-12-29 12:48:00,1.71943,1.71974,1.71943,1.71974,29300000.0
2005-12-29 12:49:00,1.71985,1.72002,1.71985,1.71995,62300001.0
2005-12-29 12:50:00,1.71996,1.72,1.71993,1.72,35700000.0
2005-12-29 12:51:00,1.71992,1.72002,1.71989,1.72001,27700000.0
2005-12-29 12:52:00,1.72002,1.7203,1.72002,1.72028,90500000.0
2005-12-29 12:53:00,1.72033,1.72046,1.72032,1.72033,85200000.0
2005-12-29 12:54:00,1.72031,1.72046,1.72029,1.7204,87800002.0
2005-12-29 12:55:00,1.72042,1.72053,1.72031,1.72038,98300003.0
2005-12-29 12:56:00,1.72036,1.72071,1.72036,1.72071,26850000.0
2005-12-29 12:57:00,1.72092,1.72146,1.72092,1.72138,98300002.0
2005-12-29 12:58:00,1.7214,1.7214,1.72096,1.72103,30300000.0
2005-12-29 12:59:00,1.72077,1.72131,1.72077,1.72129,57499999.0
2005-12-29 13:00:00,1.72137,1.72159,1.72137,1.72155,96699999.0
2005-12-29 13:01:00,1.72138,1.72143,1.72131,1.72138,50700000.0
2005-12-29 13:02:00,1.72135,1.72158,1.72133,1.72133,85500000.0
2005-12-29 13:03:00,1.72123,1.72137,1.72113,1.72134,44300000.0
2005-12-29 13:04:00,1.72131,1.72133,1.72127,1.72132,61000000.0
2005-12-29 13:05:00,1.72135,1.72157,1.72135,1.72147,51500001.0
2005-12-29 13:06:00,1.72165,1.72177,1.72146,1.72167,131400003.0
2005-12-29 13:07:00,1.72185,1.72199,1.72182,1.72182,48900000.0
2005-12-29 13:08:00,1.7219,1.72209,1.7219,1.72209,57900000.0
2005-12-29 13:09:00,1.72198,1.72213,1.72198,1.72213,39300000.0
2005-12-29 13:10:00,1.72212,1.72237,1.72201,1.72231,95700000.0
2005-12-29 13:11:00,1.72218,1.72218,1.72195,1.72202,30200000.0
2005-12-29 13:12:00,1.72203,1.72221,1.72187,1.72221,76500000.0
2005-12-29 13:13:00,1.72217,1.72217,1.72198,1.72215,125900000.0
2005-12-29 13:14:00,1.72209,1.72215,1.72206,1.72213,25500000.0
2005-12-29 13:15:00,1.72216,1.72224,1.72212,1.7222,47300000.0
2005-12-29 13:16:00,1.72227,1.72242,1.72227,1.7224,76999999.0
2005-12-29 13:17:00,1.72233,1.72233,1.72202,1.72204,48800000.0
2005-12-29 13:18:00,1.72205,1.72205,1.7219,1.7219,56600000.0
2005-12-29 13:19:00,1.72203,1.72222,1.72203,1.72222,40500000.0
2005-12-29 13:20:00,1.72227,1.72233,1.72223,1.72223,76099998.0
2005-12-29 13:21:00,1.72229,1.72234,1.72229,1.72229,30400000.0
2005-12-29 13:22:00,1.72221,1.72238,1.72218,1.72227,97000000.0
2005-12-29 13:23:00,1.72232,1.72239,1.72211,1.72211,39900000.0
2005-12-29 13:24:00,1.72197,1.72198,1.72183,1.72183,54800000.0
2005-12-29 13:25:00,1.72183,1.72192,1.72182,1.72192,28600000.0
2005-12-29 13:26:00,1.72194,1.72194,1.72175,1.72175,51700001.0
2005-12-29 13:27:00,1.72185,1.72187,1.72168,1.72174,44100000.0
2005-12-29 13:28:00,1.72172,1.72178,1.72153,1.72153,58400000.0
2005-12-29 13:29:00,1.72153,1.72169,1.72153,1.72167,91000000.0
2005-12-29 13:30:00,1.72164,1.72179,1.72164,1.7217,88400001.0
2005-12-29 13:31:00,1.72172,1.72172,1.7216,1.72167,59300001.0
2005-12-29 13:32:00,1.72168,1.72178,1.72165,1.72178,45800000.0
2005-12-29 13:33:00,1.72172,1.72178,1.72165,1.7217,61300001.0
2005-12-29 13:34:00,1.72168,1.72174,1.72165,1.7217,84099999.0
2005-12-29 13:35:00,1.72166,1.72166,1.72164,1.72164,16000000.0
2005-12-29 13:36:00,1.72165,1.72165,1.7216,1.72165,73500001.0
2005-12-29 13:37:00,1.72165,1.72165,1.72153,1.72153,46700000.0
2005-12-29 13:38:00,1.72156,1.72161,1.72143,1.72158,106399999.0
2005-12-29 13:39:00,1.72159,1.72163,1.7215,1.7215,55500002.0
2005-12-29 13:40:00,1.7216,1.72196,1.7216,1.72196,85000000.0
2005-12-29 13:41:00,1.7219,1.72195,1.72155,1.72155,65100001.0
2005-12-29 13:42:00,1.72154,1.72165,1.72144,1.72147,66000000.0
2005-12-29 13:43:00,1.72138,1.72138,1.72132,1.72132,16800000.0
2005-12-29 13:44:00,1.72121,1.72137,1.72117,1.72128,44700001.0
2005-12-29 13:45:00,1.72113,1.72113,1.72101,1.7211,37400000.0
2005-12-29 13:46:00,1.72117,1.72133,1.72112,1.72128,37000000.0
2005-12-29 13:47:00,1.72131,1.72148,1.72126,1.72142,50300001.0
2005-12-29 13:48:00,1.72149,1.72175,1.72149,1.72175,67900000.0
2005-12-29 13:49:00,1.72172,1.72172,1.72146,1.72163,61800001.0
2005-12-29 13:50:00,1.7216,1.7216,1.72144,1.72155,53900000.0
2005-12-29 13:51:00,1.72156,1.72165,1.72148,1.72165,65500001.0
2005-12-29 13:52:00,1.72179,1.72198,1.72179,1.72196,49500001.0
2005-12-29 13:53:00,1.72206,1.72213,1.72204,1.72204,82700000.0
2005-12-29 13:54:00,1.72207,1.72217,1.72187,1.72194,73399999.0
2005-12-29 13:55:00,1.72185,1.72185,1.72175,1.72175,33600000.0
2005-12-29 13:56:00,1.72179,1.72179,1.72159,1.72169,61800000.0
2005-12-29 13:57:00,1.72166,1.72166,1.72155,1.72155,46799999.0
2005-12-29 13:58:00,1.72153,1.72155,1.72145,1.72145,17500000.0
2005-12-29 13:59:00,1.72143,1.72143,1.72128,1.72128,36700000.0
2005-12-29 14:00:00,1.72125,1.7215,1.72103,1.7215,67899999.0
2005-12-29 14:01:00,1.72166,1.72166,1.72154,1.72154,93000000.0
2005-12-29 14:02:00,1.72146,1.72156,1.7214,1.72148,107500001.0
2005-12-29 14:03:00,1.72158,1.72158,1.7215,1.7215,36299999.0
2005-12-29 14:04:00,1.72154,1.72162,1.72151,1.72162,67199999.0
2005-12-29 14:05:00,1.72164,1.72191,1.72164,1.72191,59200000.0
2005-12-29 14:06:00,1.72189,1.72189,1.72182,1.72182,31400000.0
2005-12-29 14:07:00,1.7218,1.72185,1.72177,1.7218,56300000.0
2005-12-29 14:08:00,1.72185,1.72185,1.72175,1.72178,60999999.0
2005-12-29 14:09:00,1.72181,1.72181,1.72174,1.72174,15200000.0
2005-12-29 14:10:00,1.72178,1.72178,1.72149,1.72163,49300000.0
2005-12-29 14:11:00,1.72152,1.72171,1.7215,1.7216,82700001.0
2005-12-29 14:12:00,1.72156,1.72168,1.72156,1.7216,67499999.0
2005-12-29 14:13:00,1.72163,1.72163,1.72143,1.72157,127499997.0
2005-12-29 14:14:00,1.72159,1.72163,1.72156,1.72162,72400000.0
2005-12-29 14:15:00,1.72147,1.72147,1.72113,1.72119,38300000.0
2005-12-29 14:16:00,1.72111,1.72111,1.72098,1.721,54000000.0
2005-12-29 14:17:00,1.72095,1.72095,1.72068,1.72076,51700001.0
2005-12-29 14:18:00,1.72082,1.72102,1.72082,1.72094,84600000.0
2005-12-29 14:19:00,1.72102,1.72115,1.72102,1.72108,54999999.0
2005-12-29 14:20:00,1.72093,1.72103,1.72093,1.72103,75400000.0
2005-12-29 14:21:00,1.72088,1.72088,1.72067,1.72067,19800000.0
2005-12-29 14:22:00,1.72065,1.7207,1.72049,1.72049,62699999.0
2005-12-29 14:23:00,1.72052,1.7206,1.72043,1.72054,51346995.0
2005-12-29 14:24:00,1.7205,1.72053,1.72035,1.72037,61599999.0
2005-12-29 14:25:00,1.7204,1.7205,1.7204,1.72046,79799999.0
2005-12-29 14:26:00,1.72052,1.72052,1.72032,1.7204,30200000.0
2005-12-29 14:27:00,1.7205,1.72058,1.7205,1.72056,65200000.0
2005-12-29 14:28:00,1.72046,1.72062,1.72046,1.72061,94799997.0
2005-12-29 14:29:00,1.72037,1.72037,1.71959,1.7196,76899998.0
2005-12-29 14:30:00,1.71971,1.71979,1.71952,1.71956,80299999.0
2005-12-29 14:31:00,1.71942,1.71954,1.71933,1.71941,47300000.0
2005-12-29 14:32:00,1.71928,1.7195,1.71926,1.7195,49400000.0
2005-12-29 14:33:00,1.71965,1.7198,1.71965,1.71972,44000000.0
2005-12-29 14:34:00,1.71975,1.72005,1.71975,1.72005,59500000.0
2005-12-29 14:35:00,1.7201,1.72034,1.7201,1.7202,56400000.0
2005-12-29 14:36:00,1.72026,1.72034,1.7202,1.72024,46000001.0
2005-12-29 14:37:00,1.72026,1.72026,1.72003,1.72003,69900001.0
2005-12-29 14:38:00,1.71999,1.72025,1.71999,1.72025,32600000.0
2005-12-29 14:39:00,1.72038,1.72057,1.72038,1.72056,51800000.0
2005-12-29 14:40:00,1.72058,1.7206,1.72051,1.72052,17800000.0
2005-12-29 14:41:00,1.7205,1.7205,1.72043,1.72043,26700000.0
2005-12-29 14:42:00,1.72037,1.72041,1.72032,1.72036,24300000.0
2005-12-29 14:43:00,1.72035,1.72039,1.72024,1.72039,53000000.0
2005-12-29 14:44:00,1.72042,1.72042,1.7203,1.72042,10200000.0
2005-12-29 14:45:00,1.72042,1.72043,1.72003,1.72009,56699999.0
2005-12-29 14:46:00,1.72012,1.72032,1.72012,1.72032,27200000.0
2005-12-29 14:47:00,1.72035,1.72037,1.72014,1.72014,81500001.0
2005-12-29 14:48:00,1.72015,1.72028,1.72015,1.72023,46800000.0
2005-12-29 14:49:00,1.72029,1.7205,1.72029,1.72037,90300000.0
2005-12-29 14:50:00,1.72036,1.72042,1.72028,1.72032,68600000.0
2005-12-29 14:51:00,1.7203,1.72035,1.72025,1.7203,81399999.0
2005-12-29 14:52:00,1.72024,1.72043,1.72024,1.72043,87300002.0
2005-12-29 14:53:00,1.72047,1.72047,1.72034,1.72039,71699999.0
2005-12-29 14:54:00,1.72051,1.72068,1.72051,1.72061,119599999.0
2005-12-29 14:55:00,1.72059,1.72084,1.72057,1.72084,82800001.0
2005-12-29 14:56:00,1.72086,1.721,1.72071,1.721,59000000.0
2005-12-29 14:57:00,1.72101,1.72105,1.7208,1.7208,133500001.0
2005-12-29 14:58:00,1.72085,1.72102,1.72085,1.72096,53799999.0
2005-12-29 14:59:00,1.72093,1.72099,1.72065,1.72065,67500000.0
2005-12-29 15:00:00,1.72051,1.72051,1.72016,1.72018,73000000.0
2005-12-29 15:01:00,1.72007,1.72022,1.71999,1.72007,61500000.0
2005-12-29 15:02:00,1.72003,1.72013,1.71986,1.71998,50000000.0
2005-12-29 15:03:00,1.71996,1.71996,1.71957,1.71961,36400000.0
2005-12-29 15:04:00,1.71935,1.71935,1.71925,1.71925,7700000.0
2005-12-29 15:05:00,1.71902,1.71908,1.71902,1.71908,12300000.0
2005-12-29 15:06:00,1.71899,1.71908,1.71899,1.71907,91100001.0
2005-12-29 15:07:00,1.719,1.719,1.7188,1.71894,38500001.0
2005-12-29 15:08:00,1.7189,1.71907,1.71887,1.71887,63070000.0
2005-12-29 15:09:00,1.7189,1.7189,1.71856,1.7186,86950001.0
2005-12-29 15:10:00,1.71862,1.71883,1.7185,1.71883,96300001.0
2005-12-29 15:11:00,1.71887,1.71891,1.71878,1.71878,55899999.0
2005-12-29 15:12:00,1.71868,1.71868,1.71855,1.71865,34700000.0
2005-12-29 15:13:00,1.71861,1.71861,1.71832,1.71837,70200001.0
2005-12-29 15:14:00,1.71822,1.71822,1.71773,1.71782,44300000.0
2005-12-29 15:15:00,1.71782,1.71826,1.71782,1.71825,49300001.0
2005-12-29 15:16:00,1.71832,1.71851,1.71831,1.71851,79400002.0
2005-12-29 15:17:00,1.71848,1.71895,1.71848,1.71895,48800000.0
2005-12-29 15:18:00,1.71903,1.71903,1.71847,1.71847,81800000.0
2005-12-29 15:19:00,1.71845,1.71876,1.71845,1.71867,54300000.0
2005-12-29 15:20:00,1.71877,1.7189,1.71854,1.71868,58900000.0
2005-12-29 15:21:00,1.7188,1.71882,1.71873,1.71873,70800000.0
2005-12-29 15:22:00,1.71852,1.71852,1.71837,1.71837,28600000.0
2005-12-29 15:23:00,1.71803,1.71808,1.71749,1.71749,62000000.0
2005-12-29 15:24:00,1.71749,1.71769,1.71741,1.71741,40800000.0
2005-12-29 15:25:00,1.71742,1.71767,1.71742,1.71766,61700000.0
2005-12-29 15:26:00,1.71772,1.71782,1.71764,1.71764,35900000.0
2005-12-29 15:27:00,1.71764,1.71781,1.71764,1.71767,70800002.0
2005-12-29 15:28:00,1.71775,1.71778,1.71765,1.71765,30300000.0
2005-12-29 15:29:00,1.71767,1.71778,1.71763,1.71763,71900000.0
2005-12-29 15:30:00,1.71752,1.71777,1.71752,1.71777,54100000.0
2005-12-29 15:31:00,1.71782,1.71782,1.71764,1.71773,78299999.0
2005-12-29 15:32:00,1.7177,1.71799,1.7177,1.71798,106299998.0
2005-12-29 15:33:00,1.71831,1.71841,1.71831,1.71841,20000000.0
2005-12-29 15:34:00,1.7187,1.71871,1.71863,1.71863,77200001.0
2005-12-29 15:35:00,1.71864,1.71864,1.71845,1.71848,63599999.0
2005-12-29 15:36:00,1.71842,1.71879,1.71842,1.71879,39199999.0
2005-12-29 15:37:00,1.71896,1.71977,1.71896,1.71977,68900000.0
2005-12-29 15:38:00,1.71983,1.72006,1.71983,1.71996,64600000.0
2005-12-29 15:39:00,1.71988,1.71991,1.71979,1.71983,58300001.0
2005-12-29 15:40:00,1.71986,1.72053,1.71986,1.72053,85700000.0
2005-12-29 15:41:00,1.7207,1.72083,1.71991,1.71991,48399999.0
2005-12-29 15:42:00,1.71954,1.72004,1.71954,1.72004,134199998.0
2005-12-29 15:43:00,1.72013,1.72021,1.71997,1.71997,77700001.0
2005-12-29 15:44:00,1.71983,1.71983,1.7197,1.71978,64399999.0
2005-12-29 15:45:00,1.71979,1.71997,1.71979,1.71995,58800000.0
2005-12-29 15:46:00,1.72002,1.72017,1.72002,1.7201,74000001.0
2005-12-29 15:47:00,1.7201,1.7202,1.71971,1.71971,49000000.0
2005-12-29 15:48:00,1.71973,1.71976,1.71929,1.71929,96300000.0
2005-12-29 15:49:00,1.71926,1.71963,1.71926,1.71953,102700000.0
2005-12-29 15:50:00,1.71952,1.71964,1.71952,1.71957,69299999.0
2005-12-29 15:51:00,1.71968,1.71968,1.71953,1.7196,51800001.0
2005-12-29 15:52:00,1.71951,1.71958,1.71943,1.71956,110900000.0
2005-12-29 15:53:00,1.71958,1.71975,1.71951,1.71972,48800001.0
2005-12-29 15:54:00,1.71977,1.71996,1.71977,1.71986,95300000.0
2005-12-29 15:55:00,1.71985,1.71985,1.71958,1.71958,36200000.0
2005-12-29 15:56:00,1.71959,1.7198,1.71958,1.71975,42800000.0
2005-12-29 15:57:00,1.71969,1.72015,1.71969,1.72015,21300000.0
2005-12-29 15:58:00,1.72031,1.72056,1.72031,1.7205,53600000.0
2005-12-29 15:59:00,1.72046,1.72056,1.72015,1.72015,67800001.0
2005-12-29 16:00:00,1.72009,1.72009,1.7199,1.7199,97399997.0
2005-12-29 16:01:00,1.72007,1.72009,1.71994,1.72005,77899999.0
2005-12-29 16:02:00,1.71999,1.71999,1.71972,1.71977,90300001.0
2005-12-29 16:03:00,1.71982,1.71995,1.71982,1.71995,49100001.0
2005-12-29 16:04:00,1.72002,1.72011,1.72002,1.72006,59900000.0
2005-12-29 16:05:00,1.71994,1.71994,1.71981,1.71981,7200000.0
2005-12-29 16:06:00,1.71965,1.71965,1.71945,1.71945,22600000.0
2005-12-29 16:07:00,1.71923,1.71927,1.71911,1.71927,64799999.0
2005-12-29 16:08:00,1.71923,1.71929,1.71917,1.71927,69699998.0
2005-12-29 16:09:00,1.71932,1.71932,1.71919,1.7192,43000000.0
2005-12-29 16:10:00,1.71914,1.71924,1.71914,1.71919,91000000.0
2005-12-29 16:11:00,1.7192,1.71925,1.71916,1.7192,20100000.0
2005-12-29 16:12:00,1.71917,1.7193,1.71917,1.71927,30300000.0
2005-12-29 16:13:00,1.71931,1.71941,1.7193,1.71937,104099999.0
2005-12-29 16:14:00,1.71935,1.71949,1.71935,1.71946,29100000.0
2005-12-29 16:15:00,1.7195,1.71957,1.7195,1.71952,43600000.0
2005-12-29 16:16:00,1.71947,1.71963,1.71947,1.71947,65099999.0
2005-12-29 16:17:00,1.71957,1.71957,1.71937,1.71951,101399999.0
2005-12-29 16:18:00,1.71957,1.71995,1.71957,1.71995,47400000.0
2005-12-29 16:19:00,1.72008,1.72043,1.72008,1.72043,34800000.0
2005-12-29 16:20:00,1.72048,1.72083,1.72048,1.72079,94599999.0
2005-12-29 16:21:00,1.72097,1.72101,1.72085,1.72085,25500000.0
2005-12-29 16:22:00,1.72075,1.72075,1.72053,1.72068,90400000.0
2005-12-29 16:23:00,1.72058,1.72066,1.72057,1.72066,38500001.0
2005-12-29 16:24:00,1.72072,1.7208,1.72069,1.7208,26300001.0
2005-12-29 16:25:00,1.721,1.72135,1.721,1.72133,26200000.0
2005-12-29 16:26:00,1.7212,1.72124,1.72104,1.72108,37700000.0
2005-12-29 16:27:00,1.72112,1.72144,1.72112,1.72141,55800001.0
2005-12-29 16:28:00,1.72136,1.72142,1.72126,1.72126,52700000.0
2005-12-29 16:29:00,1.72146,1.72154,1.72146,1.72154,18700000.0
2005-12-29 16:30:00,1.7216,1.72177,1.72154,1.72154,65200000.0
2005-12-29 16:31:00,1.72145,1.72147,1.7213,1.72133,85400000.0
2005-12-29 16:32:00,1.72132,1.72135,1.72132,1.72135,16900000.0
2005-12-29 16:33:00,1.72125,1.72129,1.72118,1.72118,32300000.0
2005-12-29 16:34:00,1.72115,1.72115,1.72096,1.72098,105999998.0
2005-12-29 16:35:00,1.72104,1.7212,1.72104,1.72119,35200000.0
2005-12-29 16:36:00,1.72124,1.72165,1.72124,1.72165,95299999.0
2005-12-29 16:37:00,1.72168,1.72171,1.72151,1.72158,86800001.0
2005-12-29 16:38:00,1.72143,1.72153,1.72138,1.72142,15600000.0
2005-12-29 16:39:00,1.72128,1.7214,1.72128,1.72138,52400000.0
2005-12-29 16:40:00,1.72133,1.7214,1.72095,1.72095,82700000.0
2005-12-29 16:41:00,1.72066,1.72103,1.72066,1.72103,75200001.0
2005-12-29 16:42:00,1.72103,1.72103,1.72098,1.72101,78200001.0
2005-12-29 16:43:00,1.72089,1.72096,1.72089,1.72092,68100001.0
2005-12-29 16:44:00,1.72103,1.72103,1.72088,1.72092,43800000.0
2005-12-29 16:45:00,1.72095,1.72095,1.72087,1.72087,25500000.0
2005-12-29 16:46:00,1.72094,1.72094,1.72082,1.72088,84899998.0
2005-12-29 16:47:00,1.72086,1.72096,1.72073,1.72073,106200001.0
2005-12-29 16:48:00,1.72068,1.72068,1.72045,1.72047,76500000.0
2005-12-29 16:49:00,1.72052,1.72058,1.72043,1.72053,82799999.0
2005-12-29 16:50:00,1.72048,1.72065,1.72046,1.72062,50800000.0
2005-12-29 16:51:00,1.72061,1.72067,1.72051,1.72051,89700000.0
2005-12-29 16:52:00,1.72039,1.72039,1.71997,1.71997,48300002.0
2005-12-29 16:53:00,1.71967,1.72008,1.71955,1.72008,69200001.0
2005-12-29 16:54:00,1.72016,1.72019,1.72001,1.72019,23900000.0
2005-12-29 16:55:00,1.72027,1.72027,1.72012,1.72012,74799999.0
2005-12-29 16:56:00,1.72007,1.72014,1.71994,1.71994,44000000.0
2005-12-29 16:57:00,1.71992,1.71992,1.71978,1.71978,79799999.0
2005-12-29 16:58:00,1.71972,1.71974,1.7195,1.71958,103600000.0
2005-12-29 16:59:00,1.71955,1.71955,1.71903,1.71916,55600001.0
2005-12-29 17:00:00,1.71915,1.71967,1.71915,1.71938,113600000.0
2005-12-29 17:01:00,1.71934,1.71934,1.71905,1.71905,83599999.0
2005-12-29 17:02:00,1.71906,1.71918,1.71894,1.71916,74500000.0
2005-12-29 17:03:00,1.71928,1.71976,1.71927,1.71971,45899999.0
2005-12-29 17:04:00,1.71967,1.71982,1.71967,1.71967,43600000.0
2005-12-29 17:05:00,1.7196,1.71979,1.7196,1.71974,16450000.0
2005-12-29 17:06:00,1.7199,1.72013,1.7199,1.72007,32500000.0
2005-12-29 17:07:00,1.72002,1.72022,1.72002,1.72022,55999998.0
2005-12-29 17:08:00,1.72024,1.72024,1.72011,1.72011,3600000.0
2005-12-29 17:09:00,1.71992,1.72003,1.71955,1.71955,87900001.0
2005-12-29 17:10:00,1.71953,1.71968,1.71953,1.71958,44800000.0
2005-12-29 17:11:00,1.71955,1.71967,1.71955,1.71965,74700000.0
2005-12-29 17:12:00,1.71962,1.71962,1.71944,1.71944,90900001.0
2005-12-29 17:13:00,1.71952,1.71974,1.71952,1.7197,78400000.0
2005-12-29 17:14:00,1.72,1.72041,1.72,1.72034,41400001.0
2005-12-29 17:15:00,1.72021,1.72044,1.71991,1.71991,80499998.0
2005-12-29 17:16:00,1.71982,1.71987,1.71977,1.71979,68600000.0
2005-12-29 17:17:00,1.71973,1.72021,1.71965,1.72021,76900000.0
2005-12-29 17:18:00,1.72022,1.72023,1.72022,1.72023,9600000.0
2005-12-29 17:19:00,1.71994,1.71994,1.71967,1.71967,38099998.0
2005-12-29 17:20:00,1.71956,1.71972,1.71942,1.71972,78099998.0
2005-12-29 17:21:00,1.71987,1.71995,1.71987,1.71988,50300000.0
2005-12-29 17:22:00,1.71982,1.71983,1.71973,1.71983,48400000.0
2005-12-29 17:23:00,1.71984,1.71999,1.71984,1.71988,90949999.0
2005-12-29 17:24:00,1.7199,1.7199,1.71967,1.7197,106899999.0
2005-12-29 17:25:00,1.7198,1.71989,1.71976,1.7198,24500000.0
2005-12-29 17:26:00,1.71983,1.71995,1.71978,1.71995,23100000.0
2005-12-29 17:27:00,1.72009,1.72009,1.72003,1.72003,29000000.0
2005-12-29 17:28:00,1.72011,1.72019,1.72011,1.72013,98900002.0
2005-12-29 17:29:00,1.72013,1.72021,1.72007,1.72007,48600000.0
2005-12-29 17:30:00,1.72005,1.72015,1.72,1.72015,129199997.0
2005-12-29 17:31:00,1.72012,1.72018,1.72001,1.7201,135300003.0
2005-12-29 17:32:00,1.72005,1.72027,1.72005,1.72027,65999999.0
2005-12-29 17:33:00,1.72036,1.72036,1.72019,1.7203,48999999.0
2005-12-29 17:34:00,1.72031,1.72031,1.72002,1.72002,87000000.0
2005-12-29 17:35:00,1.72001,1.72029,1.71992,1.72025,75499999.0
2005-12-29 17:36:00,1.72036,1.72095,1.72036,1.72095,35900000.0
2005-12-29 17:37:00,1.72102,1.72111,1.72097,1.72101,77200000.0
2005-12-29 17:38:00,1.72103,1.72108,1.72094,1.72099,96799999.0
2005-12-29 17:39:00,1.72108,1.72108,1.72103,1.72103,32700000.0
2005-12-29 17:40:00,1.72101,1.7211,1.72098,1.721,72100001.0
2005-12-29 17:41:00,1.72103,1.7211,1.72098,1.7211,11700000.0
2005-12-29 17:42:00,1.72113,1.72122,1.72105,1.72122,113199999.0
2005-12-29 17:43:00,1.7213,1.72147,1.72128,1.72147,113299999.0
2005-12-29 17:44:00,1.72167,1.72192,1.72167,1.72192,57300000.0
2005-12-29 17:45:00,1.7217,1.72183,1.7213,1.7213,60599999.0
2005-12-29 17:46:00,1.72118,1.7213,1.72116,1.7213,27800000.0
2005-12-29 17:47:00,1.72139,1.72171,1.72139,1.72171,20500000.0
2005-12-29 17:48:00,1.72196,1.72252,1.72196,1.72231,44500000.0
2005-12-29 17:49:00,1.7222,1.72231,1.72206,1.72231,59200000.0
2005-12-29 17:50:00,1.72217,1.72217,1.72203,1.72203,17200000.0
2005-12-29 17:51:00,1.72195,1.72197,1.7219,1.72197,70200000.0
2005-12-29 17:52:00,1.72207,1.72215,1.72188,1.72194,36400000.0
2005-12-29 17:53:00,1.72197,1.72217,1.72191,1.72217,91500000.0
2005-12-29 17:54:00,1.72223,1.72268,1.72223,1.72268,17200000.0
2005-12-29 17:55:00,1.72286,1.72352,1.72286,1.72352,30500000.0
2005-12-29 17:56:00,1.72373,1.72398,1.72373,1.72398,57700000.0
2005-12-29 17:57:00,1.72409,1.7245,1.72409,1.7243,41900000.0
2005-12-29 17:58:00,1.72435,1.72455,1.72431,1.72453,40200000.0
2005-12-29 17:59:00,1.725,1.7254,1.72488,1.72498,36900000.0
2005-12-29 18:00:00,1.72515,1.72562,1.72508,1.72529,33400000.0
2005-12-29 18:01:00,1.72522,1.72538,1.72518,1.72518,1133799994.0
2005-12-29 18:02:00,1.72511,1.72511,1.72489,1.72505,1002700005.0
2005-12-29 18:03:00,1.72505,1.72521,1.72491,1.72497,1255699998.0
2005-12-29 18:04:00,1.72504,1.72539,1.72504,1.72518,823250003.0
2005-12-29 18:05:00,1.72524,1.72568,1.72524,1.7256,962550001.0
2005-12-29 18:06:00,1.7257,1.72679,1.7257,1.72658,939499992.0
2005-12-29 18:07:00,1.72665,1.7269,1.72655,1.72655,1197999995.0
2005-12-29 18:08:00,1.72658,1.72674,1.72656,1.7266,1095099997.0
2005-12-29 18:09:00,1.72663,1.72683,1.72663,1.72683,448649997.0
2005-12-29 18:10:00,1.7269,1.72781,1.7269,1.72758,812000000.0
2005-12-29 18:11:00,1.72764,1.72764,1.72738,1.72738,555900002.0
2005-12-29 18:12:00,1.72736,1.72754,1.72725,1.72745,727800001.0
2005-12-29 18:13:00,1.72746,1.72749,1.72729,1.7274,475200000.0
2005-12-29 18:14:00,1.72743,1.72743,1.72722,1.72737,869799994.0
2005-12-29 18:15:00,1.7274,1.7274,1.72694,1.72694,850999996.0
2005-12-29 18:16:00,1.72691,1.727,1.72663,1.72664,774199996.0
2005-12-29 18:17:00,1.72656,1.7267,1.7264,1.72667,564300001.0
2005-12-29 18:18:00,1.72669,1.72686,1.72656,1.72672,663500004.0
2005-12-29 18:19:00,1.72672,1.72672,1.72624,1.7263,609600002.0
2005-12-29 18:20:00,1.72633,1.72659,1.72633,1.72645,513199996.0
2005-12-29 18:21:00,1.72647,1.72665,1.72646,1.72653,722800002.0
2005-12-29 18:22:00,1.72651,1.72651,1.72633,1.72633,620400001.0
2005-12-29 18:23:00,1.72638,1.72651,1.72635,1.72638,775250004.0
2005-12-29 18:24:00,1.7263,1.72639,1.72612,1.72618,850800006.0
2005-12-29 18:25:00,1.72615,1.72625,1.72612,1.72623,742699998.0
2005-12-29 18:26:00,1.72623,1.72633,1.72616,1.72632,556800001.0
2005-12-29 18:27:00,1.72637,1.7265,1.72635,1.72638,798499998.0
2005-12-29 18:28:00,1.72633,1.72635,1.72623,1.72626,334900001.0
2005-12-29 18:29:00,1.72621,1.72628,1.72606,1.72609,653200004.0
2005-12-29 18:30:00,1.72602,1.72602,1.7257,1.7257,683100002.0
2005-12-29 18:31:00,1.72563,1.72563,1.72515,1.72515,530099997.0
2005-12-29 18:32:00,1.72514,1.72534,1.72513,1.72513,329700001.0
2005-12-29 18:33:00,1.72513,1.72532,1.72513,1.72515,599299999.0
2005-12-29 18:34:00,1.72512,1.72524,1.72501,1.72512,629900003.0
2005-12-29 18:35:00,1.72515,1.72532,1.72515,1.72523,473099996.0
2005-12-29 18:36:00,1.72523,1.72528,1.72516,1.72526,121399999.0
2005-12-29 18:37:00,1.72523,1.72523,1.72513,1.72518,86800000.0
2005-12-29 18:38:00,1.72522,1.72522,1.72512,1.72516,165599999.0
2005-12-29 18:39:00,1.72517,1.72523,1.72514,1.72517,259199997.0
2005-12-29 18:40:00,1.72511,1.72514,1.72501,1.72509,353799999.0
2005-12-29 18:41:00,1.7251,1.72532,1.7251,1.72532,300500000.0
2005-12-29 18:42:00,1.72533,1.72533,1.72506,1.72507,179800002.0
2005-12-29 18:43:00,1.72505,1.72509,1.72494,1.72499,63999999.0
2005-12-29 18:44:00,1.72494,1.725,1.72476,1.72478,427600002.0
2005-12-29 18:45:00,1.7247,1.72487,1.7247,1.72485,145100001.0
2005-12-29 18:46:00,1.72481,1.72481,1.72449,1.72451,188900001.0
2005-12-29 18:47:00,1.72448,1.72452,1.72438,1.72448,345600001.0
2005-12-29 18:48:00,1.72445,1.72455,1.7244,1.72448,325999999.0
2005-12-29 18:49:00,1.72455,1.72474,1.72455,1.72466,128200001.0
2005-12-29 18:50:00,1.72469,1.72475,1.72455,1.72455,148099999.0
2005-12-29 18:51:00,1.72462,1.72477,1.72456,1.72467,503900004.0
2005-12-29 18:52:00,1.7246,1.72485,1.7246,1.72485,573799999.0
2005-12-29 18:53:00,1.72485,1.72558,1.72485,1.72515,372099997.0
2005-12-29 18:54:00,1.72526,1.72545,1.72525,1.72531,206800001.0
2005-12-29 18:55:00,1.72545,1.72573,1.72545,1.72567,688699999.0
2005-12-29 18:56:00,1.7257,1.7259,1.72557,1.7259,287000002.0
2005-12-29 18:57:00,1.72593,1.7263,1.72591,1.7263,491200001.0
2005-12-29 18:58:00,1.72632,1.72634,1.72614,1.72617,625299997.0
2005-12-29 18:59:00,1.72611,1.72619,1.72596,1.72596,529599994.0
2005-12-29 19:00:00,1.72593,1.72601,1.72548,1.72601,278499999.0
2005-12-29 19:01:00,1.72612,1.72618,1.72572,1.72572,31400000.0
2005-12-29 19:02:00,1.7257,1.72575,1.72565,1.72567,361300001.0
2005-12-29 19:03:00,1.72571,1.72593,1.72568,1.72585,547699998.0
2005-12-29 19:04:00,1.72597,1.72619,1.72591,1.72597,218000001.0
2005-12-29 19:05:00,1.72598,1.72612,1.72597,1.72612,110849999.0
2005-12-29 19:06:00,1.72618,1.72636,1.7261,1.7261,610199993.0
2005-12-29 19:07:00,1.72598,1.72598,1.72507,1.72507,348399995.0
2005-12-29 19:08:00,1.72483,1.72492,1.72454,1.72483,560300001.0
2005-12-29 19:09:00,1.72489,1.72501,1.72486,1.72496,246600001.0
2005-12-29 19:10:00,1.72493,1.72497,1.7248,1.72487,406599999.0
2005-12-29 19:11:00,1.72488,1.72497,1.72488,1.72496,97200000.0
2005-12-29 19:12:00,1.72503,1.72523,1.72503,1.7251,233500001.0
2005-12-29 19:13:00,1.72519,1.7254,1.72519,1.72534,391150002.0
2005-12-29 19:14:00,1.72532,1.72549,1.72529,1.72537,209300000.0
2005-12-29 19:15:00,1.72532,1.72532,1.72517,1.7252,449199996.0
2005-12-29 19:16:00,1.72519,1.7252,1.72513,1.72518,177699997.0
2005-12-29 19:17:00,1.72526,1.72561,1.72517,1.72561,247399999.0
2005-12-29 19:18:00,1.72563,1.72563,1.72536,1.72538,271800002.0
2005-12-29 19:19:00,1.72538,1.72552,1.72533,1.72552,280599998.0
2005-12-29 19:20:00,1.72552,1.72579,1.72551,1.72561,305299997.0
2005-12-29 19:21:00,1.72557,1.72557,1.72536,1.72543,317500001.0
2005-12-29 19:22:00,1.72545,1.72569,1.72543,1.72561,291299999.0
2005-12-29 19:23:00,1.72559,1.72575,1.72557,1.72568,355800002.0
2005-12-29 19:24:00,1.72564,1.72564,1.72557,1.72557,178500000.0
2005-12-29 19:25:00,1.72551,1.72551,1.72526,1.72528,64600000.0
2005-12-29 19:26:00,1.72519,1.72519,1.72498,1.72498,281200001.0
2005-12-29 19:27:00,1.72502,1.72514,1.72499,1.72502,450600002.0
2005-12-29 19:28:00,1.72496,1.72509,1.72474,1.7248,413700002.0
2005-12-29 19:29:00,1.72473,1.72486,1.72467,1.72471,309400001.0
2005-12-29 19:30:00,1.7247,1.72495,1.72453,1.72485,418900002.0
2005-12-29 19:31:00,1.72492,1.72501,1.72483,1.72495,238900002.0
2005-12-29 19:32:00,1.72497,1.72509,1.72493,1.72498,369600000.0
2005-12-29 19:33:00,1.72499,1.72505,1.72495,1.72497,163099999.0
2005-12-29 19:34:00,1.72491,1.725,1.72484,1.72498,205599998.0
2005-12-29 19:35:00,1.72503,1.7252,1.72503,1.72506,334700001.0
2005-12-29 19:36:00,1.72502,1.72502,1.72482,1.72483,368350001.0
2005-12-29 19:37:00,1.72476,1.72489,1.72474,1.72488,374499998.0
2005-12-29 19:38:00,1.7249,1.72495,1.7249,1.7249,75499998.0
2005-12-29 19:39:00,1.72493,1.7251,1.72493,1.72506,142099999.0
2005-12-29 19:40:00,1.72505,1.72522,1.72505,1.7251,415299999.0
2005-12-29 19:41:00,1.72511,1.7254,1.72509,1.72513,308000000.0
2005-12-29 19:42:00,1.72504,1.72504,1.72467,1.72477,185100001.0
2005-12-29 19:43:00,1.7247,1.7247,1.72432,1.72432,133700000.0
2005-12-29 19:44:00,1.72418,1.72441,1.72409,1.72409,341400001.0
2005-12-29 19:45:00,1.72412,1.72434,1.72409,1.72434,174299998.0
2005-12-29 19:46:00,1.72433,1.72433,1.72386,1.72386,327099997.0
2005-12-29 19:47:00,1.72376,1.72386,1.72358,1.72373,125400000.0
2005-12-29 19:48:00,1.72366,1.72366,1.72346,1.72352,224700000.0
2005-12-29 19:49:00,1.7236,1.72368,1.72356,1.72365,332199999.0
2005-12-29 19:50:00,1.72363,1.72363,1.72332,1.72347,259799998.0
2005-12-29 19:51:00,1.72349,1.72355,1.72343,1.72347,293200002.0
2005-12-29 19:52:00,1.72345,1.72349,1.72332,1.72332,135700000.0
2005-12-29 19:53:00,1.72325,1.72331,1.7231,1.7231,77900002.0
2005-12-29 19:54:00,1.72303,1.72321,1.72286,1.72312,187900001.0
2005-12-29 19:55:00,1.72305,1.72314,1.72305,1.72305,101799998.0
2005-12-29 19:56:00,1.72294,1.72294,1.72261,1.72276,306500002.0
2005-12-29 19:57:00,1.72267,1.72269,1.72242,1.72251,275900002.0
2005-12-29 19:58:00,1.72252,1.72264,1.72247,1.7225,444499997.0
2005-12-29 19:59:00,1.72249,1.72269,1.72249,1.72254,324170001.0
2005-12-29 20:00:00,1.72248,1.7226,1.72242,1.7226,264099999.0
2005-12-29 20:01:00,1.72264,1.7227,1.72254,1.72265,213499999.0
2005-12-29 20:02:00,1.72263,1.72263,1.72248,1.72257,122700000.0
2005-12-29 20:03:00,1.72263,1.7228,1.72263,1.72277,66800000.0
2005-12-29 20:04:00,1.72284,1.72304,1.72284,1.72304,179900001.0
2005-12-29 20:05:00,1.72305,1.72317,1.72305,1.72317,267699999.0
2005-12-29 20:06:00,1.72319,1.72329,1.72307,1.72311,285299995.0
2005-12-29 20:07:00,1.72313,1.72328,1.72303,1.72303,147499999.0
2005-12-29 20:08:00,1.72305,1.72305,1.72297,1.72305,330300001.0
2005-12-29 20:09:00,1.72298,1.72312,1.72298,1.72302,129799999.0
2005-12-29 20:10:00,1.72303,1.72312,1.723,1.723,88900000.0
2005-12-29 20:11:00,1.72319,1.72376,1.72319,1.72375,44400000.0
2005-12-29 20:12:00,1.72365,1.72371,1.7233,1.72343,562399997.0
2005-12-29 20:13:00,1.72337,1.72345,1.72335,1.72335,210899999.0
2005-12-29 20:14:00,1.72344,1.7236,1.72344,1.72352,118599998.0
2005-12-29 20:15:00,1.72337,1.7235,1.72326,1.72332,380700001.0
2005-12-29 20:16:00,1.72326,1.72336,1.72325,1.72328,183400001.0
2005-12-29 20:17:00,1.72327,1.72331,1.72316,1.72319,106799997.0
2005-12-29 20:18:00,1.72319,1.72323,1.7231,1.72319,159000000.0
2005-12-29 20:19:00,1.72329,1.72361,1.72329,1.72361,110599999.0
2005-12-29 20:20:00,1.7236,1.72365,1.72355,1.7236,207600000.0
2005-12-29 20:21:00,1.7236,1.72362,1.7236,1.7236,152900001.0
2005-12-29 20:22:00,1.7236,1.7237,1.7236,1.72367,147700001.0
2005-12-29 20:23:00,1.72368,1.72372,1.72358,1.72358,425499998.0
2005-12-29 20:24:00,1.72359,1.72385,1.72359,1.72385,97700000.0
2005-12-29 20:25:00,1.72385,1.72385,1.72363,1.72368,464999999.0
2005-12-29 20:26:00,1.72362,1.72379,1.72362,1.72371,564999999.0
2005-12-29 20:27:00,1.72374,1.72374,1.72359,1.72361,276300002.0
2005-12-29 20:28:00,1.72352,1.72355,1.72345,1.7235,251549998.0
2005-12-29 20:29:00,1.72357,1.72371,1.72352,1.72352,256400001.0
2005-12-29 20:30:00,1.72349,1.72358,1.72341,1.72345,972049995.0
2005-12-29 20:31:00,1.72346,1.72362,1.72333,1.7234,555750002.0
2005-12-29 20:32:00,1.72342,1.72369,1.72342,1.72364,456599999.0
2005-12-29 20:33:00,1.72372,1.72388,1.72368,1.72386,261799997.0
2005-12-29 20:34:00,1.72398,1.72408,1.72398,1.72407,124299999.0
2005-12-29 20:35:00,1.72415,1.72449,1.72415,1.72437,46500000.0
2005-12-29 20:36:00,1.7244,1.72451,1.72435,1.72437,200100002.0
2005-12-29 20:37:00,1.72433,1.72444,1.72429,1.7243,85100001.0
2005-12-29 20:38:00,1.72428,1.72443,1.72426,1.72437,313499998.0
2005-12-29 20:39:00,1.72442,1.72443,1.72427,1.72438,276699998.0
2005-12-29 20:40:00,1.7244,1.72445,1.72435,1.7244,231700000.0
2005-12-29 20:41:00,1.72436,1.7245,1.72435,1.7245,177049998.0
2005-12-29 20:42:00,1.72457,1.72458,1.72457,1.72458,59800000.0
2005-12-29 20:43:00,1.72469,1.72475,1.72462,1.72468,242999999.0
2005-12-29 20:44:00,1.72469,1.72475,1.72461,1.72475,334100002.0
2005-12-29 20:45:00,1.72479,1.72499,1.72479,1.72495,69899999.0
2005-12-29 20:46:00,1.72495,1.72495,1.72487,1.72487,133299999.0
2005-12-29 20:47:00,1.72478,1.72482,1.72467,1.7247,366900000.0
2005-12-29 20:48:00,1.72461,1.72461,1.72452,1.72456,224300000.0
2005-12-29 20:49:00,1.72455,1.7246,1.72449,1.72449,111899999.0
2005-12-29 20:50:00,1.72437,1.72447,1.72437,1.72445,497100002.0
2005-12-29 20:51:00,1.72442,1.72442,1.72421,1.72422,394800002.0
2005-12-29 20:52:00,1.72422,1.72435,1.72422,1.72427,204500001.0
2005-12-29 20:53:00,1.72425,1.72429,1.72414,1.72425,568500001.0
2005-12-29 20:54:00,1.72431,1.72441,1.7243,1.72435,416699997.0
2005-12-29 20:55:00,1.7244,1.72445,1.72434,1.7244,341599999.0
2005-12-29 20:56:00,1.7244,1.72448,1.72424,1.72431,476750005.0
2005-12-29 20:57:00,1.72435,1.72469,1.72435,1.72465,585349997.0
2005-12-29 20:58:00,1.72472,1.72476,1.72455,1.72462,211300000.0
2005-12-29 20:59:00,1.7246,1.72472,1.72458,1.72465,609999996.0
2005-12-29 21:00:00,1.7247,1.72476,1.72463,1.72475,424299999.0
2005-12-29 21:01:00,1.72467,1.72471,1.72455,1.7246,329599999.0
2005-12-29 21:02:00,1.7246,1.72463,1.72443,1.72456,176500000.0
2005-12-29 21:03:00,1.72451,1.72457,1.72446,1.72457,164300000.0
2005-12-29 21:04:00,1.7246,1.72465,1.72455,1.72462,212499999.0
2005-12-29 21:05:00,1.72461,1.7247,1.7246,1.7247,295699999.0
2005-12-29 21:06:00,1.72465,1.72465,1.72453,1.7246,159800000.0
2005-12-29 21:07:00,1.7246,1.72465,1.72455,1.72465,147100002.0
2005-12-29 21:08:00,1.72458,1.72458,1.72442,1.72442,67200000.0
2005-12-29 21:09:00,1.72438,1.72445,1.72432,1.72435,118300000.0
2005-12-29 21:10:00,1.72445,1.72445,1.72445,1.72445,169399999.0
2005-12-29 21:11:00,1.7244,1.72447,1.72439,1.72445,142300002.0
2005-12-29 21:12:00,1.72443,1.72445,1.72438,1.72445,69000001.0
2005-12-29 21:13:00,1.7244,1.72445,1.72438,1.72438,134500000.0
2005-12-29 21:14:00,1.72443,1.72469,1.72443,1.72468,275600000.0
2005-12-29 21:15:00,1.7248,1.72489,1.72476,1.72484,278200001.0
2005-12-29 21:16:00,1.72489,1.72492,1.72488,1.72489,55099999.0
2005-12-29 21:17:00,1.72493,1.72504,1.7249,1.72502,217400002.0
2005-12-29 21:18:00,1.72504,1.72512,1.7248,1.72482,55000000.0
2005-12-29 21:19:00,1.72484,1.72484,1.72475,1.72484,159199998.0
2005-12-29 21:20:00,1.72482,1.72482,1.72463,1.72472,255800000.0
2005-12-29 21:21:00,1.72473,1.72485,1.72473,1.7248,131600000.0
2005-12-29 21:22:00,1.72483,1.72483,1.72475,1.72478,198599999.0
2005-12-29 21:23:00,1.72485,1.72485,1.72485,1.72485,5200000.0
2005-12-29 21:24:00,1.7248,1.7248,1.72475,1.7248,263899998.0
2005-12-29 21:25:00,1.7248,1.72487,1.7248,1.72486,103099998.0
2005-12-29 21:26:00,1.72487,1.72487,1.72482,1.72482,12000000.0
2005-12-29 21:27:00,1.72482,1.72489,1.72482,1.72489,139699999.0
2005-12-29 21:28:00,1.7249,1.72495,1.72485,1.72495,202500001.0
2005-12-29 21:29:00,1.72502,1.72511,1.72486,1.72506,90700000.0
2005-12-29 21:30:00,1.72505,1.72505,1.72488,1.72492,70900000.0
2005-12-29 21:31:00,1.72493,1.72493,1.72484,1.72487,31100000.0
2005-12-29 21:32:00,1.72485,1.72488,1.7247,1.72485,282900000.0
2005-12-29 21:33:00,1.72483,1.72483,1.72472,1.72481,257500000.0
2005-12-29 21:34:00,1.72482,1.72482,1.72471,1.72472,320299998.0
2005-12-29 21:35:00,1.72492,1.72496,1.72487,1.72489,29300000.0
2005-12-29 21:36:00,1.72488,1.72502,1.72488,1.72489,50399999.0
2005-12-29 21:37:00,1.72487,1.72498,1.72487,1.72495,237700000.0
2005-12-29 21:38:00,1.72487,1.72494,1.72481,1.72481,107200001.0
2005-12-29 21:39:00,1.72471,1.72475,1.72462,1.72474,52899999.0
2005-12-29 21:40:00,1.72475,1.72482,1.72473,1.7248,175200000.0
2005-12-29 21:41:00,1.7248,1.72484,1.72472,1.72481,111600000.0
2005-12-29 21:42:00,1.72483,1.72488,1.72482,1.72488,125399999.0
2005-12-29 21:43:00,1.72492,1.72515,1.72492,1.72505,99399999.0
2005-12-29 21:44:00,1.72508,1.72513,1.72508,1.72512,66400000.0
2005-12-29 21:45:00,1.72514,1.72527,1.72509,1.72509,56100000.0
2005-12-29 21:46:00,1.72506,1.72514,1.72506,1.72507,95400001.0
2005-12-29 21:47:00,1.72505,1.72508,1.725,1.72503,133400001.0
2005-12-29 21:48:00,1.72497,1.72497,1.72482,1.72482,100900000.0
2005-12-29 21:49:00,1.72477,1.72484,1.72477,1.72479,80900001.0
2005-12-29 21:50:00,1.7247,1.72479,1.72466,1.72475,31400000.0
2005-12-29 21:51:00,1.72472,1.72472,1.72448,1.72448,158299998.0
2005-12-29 21:52:00,1.72448,1.72448,1.7244,1.72445,31900000.0
2005-12-29 21:53:00,1.72445,1.72445,1.7244,1.7244,63300002.0
2005-12-29 21:54:00,1.72449,1.72462,1.72445,1.72445,117000000.0
2005-12-29 21:55:00,1.72449,1.72465,1.72448,1.72452,234599998.0
2005-12-29 21:56:00,1.7245,1.72455,1.7245,1.72455,41900000.0
2005-12-29 21:57:00,1.72454,1.72454,1.7244,1.7244,102199998.0
2005-12-29 21:58:00,1.7244,1.72446,1.72433,1.72433,69400000.0
2005-12-29 21:59:00,1.72425,1.72426,1.72406,1.72406,407800002.0
2005-12-29 22:00:00,1.7241,1.72419,1.72407,1.72417,235800005.0
2005-12-29 22:01:00,1.72422,1.72422,1.724,1.724,98300000.0
2005-12-29 22:02:00,1.724,1.72405,1.72395,1.72405,190899998.0
2005-12-29 22:03:00,1.72398,1.72398,1.7239,1.72391,78500000.0
2005-12-29 22:04:00,1.72388,1.724,1.72388,1.72398,287800002.0
2005-12-29 22:05:00,1.72398,1.72398,1.72389,1.72392,117899999.0
2005-12-29 22:06:00,1.7239,1.72395,1.7239,1.7239,39800000.0
2005-12-29 22:07:00,1.72395,1.72395,1.7239,1.7239,65700000.0
2005-12-29 22:08:00,1.7239,1.7239,1.72388,1.72388,66200001.0
2005-12-29 22:09:00,1.7239,1.7239,1.7239,1.7239,32100001.0
2005-12-29 22:10:00,1.72388,1.7239,1.72385,1.7239,19100000.0
2005-12-29 22:11:00,1.72388,1.72388,1.72379,1.7238,53800000.0
2005-12-29 22:12:00,1.72381,1.72389,1.72379,1.72379,154199997.0
2005-12-29 22:13:00,1.72379,1.72398,1.72376,1.72398,114300001.0
2005-12-29 22:14:00,1.72399,1.72399,1.72391,1.72391,42200000.0
2005-12-29 22:15:00,1.724,1.72405,1.72388,1.72395,232900000.0
2005-12-29 22:16:00,1.72397,1.72419,1.72397,1.72409,329700001.0
2005-12-29 22:17:00,1.7241,1.72415,1.724,1.72415,60000001.0
2005-12-29 22:18:00,1.72415,1.72415,1.72405,1.72405,64000000.0
2005-12-29 22:19:00,1.72409,1.72425,1.72409,1.72422,34600000.0
2005-12-29 22:20:00,1.7242,1.72425,1.72417,1.72417,52200000.0
2005-12-29 22:21:00,1.72416,1.72416,1.72399,1.72404,67799999.0
2005-12-29 22:22:00,1.72403,1.72406,1.72395,1.72395,85500000.0
2005-12-29 22:23:00,1.72398,1.72417,1.72396,1.72397,200900001.0
2005-12-29 22:24:00,1.724,1.7241,1.72398,1.72405,48200001.0
2005-12-29 22:25:00,1.72401,1.72401,1.72374,1.72374,66100001.0
2005-12-29 22:26:00,1.7237,1.72375,1.7237,1.72375,52300000.0
2005-12-29 22:27:00,1.7237,1.72375,1.72363,1.7237,59999999.0
2005-12-29 22:28:00,1.72368,1.72379,1.72357,1.72376,49900000.0
2005-12-29 22:29:00,1.72378,1.72379,1.72364,1.72372,233499999.0
2005-12-29 22:30:00,1.72377,1.7238,1.72375,1.72375,68900000.0
2005-12-29 22:31:00,1.72375,1.72375,1.72372,1.72375,65600000.0
2005-12-29 22:32:00,1.72375,1.7238,1.72375,1.72375,231699999.0
2005-12-29 22:33:00,1.72375,1.7238,1.72375,1.72375,142900001.0
2005-12-29 22:34:00,1.72375,1.7238,1.72367,1.7237,183999999.0
2005-12-29 22:35:00,1.72375,1.72385,1.72375,1.72385,32500000.0
2005-12-29 22:36:00,1.72385,1.72385,1.72375,1.72375,20100000.0
2005-12-29 22:37:00,1.72382,1.72382,1.72363,1.7237,115000002.0
2005-12-29 22:38:00,1.72364,1.7237,1.72364,1.7237,46000000.0
2005-12-29 22:39:00,1.72368,1.72368,1.72362,1.72362,74400001.0
2005-12-29 22:40:00,1.7236,1.7236,1.72357,1.7236,92999999.0
2005-12-29 22:41:00,1.7236,1.72374,1.7236,1.72374,115300000.0
2005-12-29 22:42:00,1.72373,1.72373,1.72358,1.72367,60400000.0
2005-12-29 22:43:00,1.72358,1.72361,1.72349,1.72349,99400001.0
2005-12-29 22:44:00,1.72353,1.72379,1.72353,1.72379,138099998.0
2005-12-29 22:45:00,1.72381,1.72401,1.72368,1.72401,113000000.0
2005-12-29 22:46:00,1.72404,1.72409,1.72397,1.72397,83000001.0
2005-12-29 22:47:00,1.72395,1.72397,1.7239,1.72397,88799998.0
2005-12-29 22:48:00,1.72398,1.72401,1.7239,1.7239,49999999.0
2005-12-29 22:49:00,1.72393,1.72401,1.72393,1.72401,22200000.0
2005-12-29 22:50:00,1.72404,1.72409,1.72393,1.72393,54500001.0
2005-12-29 22:51:00,1.72382,1.72383,1.72382,1.72383,6900000.0
2005-12-29 22:52:00,1.7239,1.7239,1.72384,1.72384,51600000.0
2005-12-29 22:53:00,1.72382,1.72382,1.72355,1.7238,19100000.0
2005-12-29 22:54:00,1.72382,1.72382,1.72375,1.72375,38200000.0
2005-12-29 22:55:00,1.72375,1.7238,1.72375,1.7238,37300001.0
2005-12-29 22:56:00,1.72375,1.72375,1.7237,1.7237,87100001.0
2005-12-29 22:57:00,1.7237,1.7237,1.7237,1.7237,7200000.0
2005-12-29 22:58:00,1.7237,1.72385,1.7237,1.7238,57099999.0
2005-12-29 22:59:00,1.7238,1.7238,1.7237,1.72375,140599999.0
2005-12-29 23:00:00,1.72355,1.7237,1.72355,1.7237,82700003.0
2005-12-29 23:01:00,1.72385,1.72397,1.72385,1.72391,50500000.0
2005-12-29 23:02:00,1.72394,1.72401,1.72394,1.72401,3400000.0
2005-12-29 23:03:00,1.724,1.724,1.724,1.724,1500000.0
2005-12-29 23:04:00,1.72399,1.72399,1.72389,1.72395,25400000.0
2005-12-29 23:05:00,1.7239,1.72392,1.7239,1.72392,9700000.0
2005-12-29 23:06:00,1.72395,1.72405,1.72394,1.72405,55100000.0
2005-12-29 23:07:00,1.72408,1.72413,1.72407,1.72413,28700000.0
2005-12-29 23:08:00,1.7241,1.7241,1.7241,1.7241,12400000.0
2005-12-29 23:09:00,1.72402,1.72402,1.72393,1.72393,15300000.0
2005-12-29 23:10:00,1.72385,1.72385,1.72378,1.72385,46900000.0
2005-12-29 23:11:00,1.72387,1.72392,1.72381,1.72388,37000000.0
2005-12-29 23:12:00,1.7239,1.72395,1.72388,1.72388,43900001.0
2005-12-29 23:13:00,1.72393,1.72393,1.7238,1.72386,78199999.0
2005-12-29 23:14:00,1.72379,1.72382,1.72363,1.72378,105300002.0
2005-12-29 23:15:00,1.72365,1.72365,1.72353,1.72353,46699999.0
2005-12-29 23:16:00,1.72369,1.72371,1.72369,1.72371,27500000.0
2005-12-29 23:17:00,1.72368,1.72373,1.72364,1.72368,44900000.0
2005-12-29 23:18:00,1.72365,1.72365,1.7235,1.72363,27100000.0
2005-12-29 23:19:00,1.7236,1.72365,1.72355,1.72358,62099998.0
2005-12-29 23:20:00,1.72375,1.72383,1.72375,1.72382,24600000.0
2005-12-29 23:21:00,1.72382,1.72399,1.72382,1.72395,66599999.0
2005-12-29 23:22:00,1.72389,1.72399,1.72389,1.72397,93500000.0
2005-12-29 23:23:00,1.72389,1.72398,1.72387,1.72397,31800000.0
2005-12-29 23:24:00,1.72397,1.72403,1.72394,1.72403,86200001.0
2005-12-29 23:25:00,1.72396,1.72396,1.72388,1.72392,11500000.0
2005-12-29 23:26:00,1.72388,1.7239,1.72388,1.7239,21000000.0
2005-12-29 23:27:00,1.7239,1.72399,1.7239,1.72399,38100001.0
2005-12-29 23:28:00,1.72392,1.72392,1.72388,1.72388,24300001.0
2005-12-29 23:29:00,1.72395,1.72395,1.7239,1.72392,67800000.0
2005-12-29 23:30:00,1.72392,1.72397,1.7239,1.72397,67900001.0
2005-12-29 23:31:00,1.72385,1.72395,1.72385,1.7239,49500000.0
2005-12-29 23:32:00,1.7239,1.72398,1.72382,1.7239,46299999.0
2005-12-29 23:33:00,1.72397,1.72402,1.72389,1.72392,69699999.0
2005-12-29 23:34:00,1.72392,1.72401,1.72392,1.72397,51000000.0
2005-12-29 23:35:00,1.72398,1.72402,1.72381,1.72398,35900000.0
2005-12-29 23:36:00,1.72405,1.72413,1.72395,1.72403,108299998.0
2005-12-29 23:37:00,1.72415,1.72415,1.72415,1.72415,3800000.0
2005-12-29 23:38:00,1.7241,1.72429,1.7241,1.72426,103199998.0
2005-12-29 23:39:00,1.72428,1.72432,1.72428,1.72432,18400000.0
2005-12-29 23:40:00,1.72437,1.72443,1.72436,1.72443,5900000.0
2005-12-29 23:41:00,1.72442,1.72455,1.72442,1.72455,19900000.0
2005-12-29 23:42:00,1.72465,1.72465,1.72465,1.72465,8400000.0
2005-12-29 23:43:00,1.72455,1.72455,1.72445,1.72455,60300000.0
2005-12-29 23:44:00,1.72454,1.72454,1.72443,1.72443,74100000.0
2005-12-29 23:45:00,1.72455,1.72457,1.7244,1.72457,44000000.0
2005-12-29 23:46:00,1.7246,1.72463,1.72454,1.72457,63500000.0
2005-12-29 23:47:00,1.72455,1.72455,1.7245,1.7245,18200000.0
2005-12-29 23:48:00,1.72454,1.72467,1.72454,1.72467,32600000.0
2005-12-29 23:49:00,1.7247,1.7247,1.72443,1.72443,43200000.0
2005-12-29 23:50:00,1.72445,1.72459,1.72445,1.72453,63800002.0
2005-12-29 23:51:00,1.72443,1.72443,1.72435,1.72438,58000000.0
2005-12-29 23:52:00,1.72445,1.7246,1.72444,1.72447,59899999.0
2005-12-29 23:53:00,1.7244,1.7244,1.7244,1.7244,4400000.0
2005-12-29 23:54:00,1.72442,1.72442,1.72428,1.72428,2700000.0
2005-12-29 23:55:00,1.7243,1.7243,1.7243,1.7243,11200000.0
2005-12-29 23:56:00,1.72437,1.72448,1.72437,1.72448,2200000.0
2005-12-29 23:57:00,1.72454,1.72456,1.72454,1.72456,16400000.0
2005-12-29 23:58:00,1.72458,1.72461,1.7245,1.72458,45800000.0
2005-12-29 23:59:00,1.72465,1.72465,1.72465,1.72465,29900001.0
2005-12-30 00:00:00,1.72463,1.72465,1.72463,1.72465,11900000.0
2005-12-30 00:01:00,1.72436,1.72462,1.72431,1.72458,75400001.0
2005-12-30 00:02:00,1.72457,1.72459,1.72419,1.72438,91000001.0
2005-12-30 00:03:00,1.72444,1.72448,1.72415,1.72439,112099999.0
2005-12-30 00:04:00,1.72442,1.72443,1.72386,1.7241,54200001.0
2005-12-30 00:05:00,1.72402,1.72417,1.72361,1.72378,58700000.0
2005-12-30 00:06:00,1.7239,1.72405,1.72358,1.72386,89100003.0
2005-12-30 00:07:00,1.72368,1.72411,1.72368,1.72411,70900000.0
2005-12-30 00:08:00,1.7237,1.72394,1.72365,1.72389,88300000.0
2005-12-30 00:09:00,1.72387,1.7242,1.72378,1.72413,74600001.0
2005-12-30 00:10:00,1.72413,1.72423,1.72404,1.72423,40199999.0
2005-12-30 00:11:00,1.72413,1.72413,1.72353,1.72353,68700000.0
2005-12-30 00:12:00,1.72372,1.7239,1.72349,1.72372,96000001.0
2005-12-30 00:13:00,1.72358,1.72379,1.72349,1.72368,56200000.0
2005-12-30 00:14:00,1.72373,1.7238,1.72327,1.72354,86200001.0
2005-12-30 00:15:00,1.7238,1.72382,1.72316,1.72324,53900000.0
2005-12-30 00:16:00,1.72352,1.72369,1.7234,1.72357,72700000.0
2005-12-30 00:17:00,1.72349,1.72371,1.72349,1.72366,74999999.0
2005-12-30 00:18:00,1.72363,1.72396,1.72356,1.72396,25300000.0
2005-12-30 00:19:00,1.72396,1.7242,1.72383,1.72385,126999998.0
2005-12-30 00:20:00,1.7239,1.72406,1.72383,1.72395,68200000.0
2005-12-30 00:21:00,1.72383,1.72407,1.72378,1.72387,88399999.0
2005-12-30 00:22:00,1.72372,1.72409,1.72368,1.72377,60600000.0
2005-12-30 00:23:00,1.72394,1.72395,1.72371,1.72383,85700001.0
2005-12-30 00:24:00,1.72394,1.72403,1.72378,1.72393,142399995.0
2005-12-30 00:25:00,1.7239,1.72429,1.72378,1.72411,35800000.0
2005-12-30 00:26:00,1.72412,1.72425,1.72389,1.72389,60000000.0
2005-12-30 00:27:00,1.72375,1.72412,1.72375,1.72411,78399998.0
2005-12-30 00:28:00,1.7245,1.7245,1.72406,1.72431,49499999.0
2005-12-30 00:29:00,1.72421,1.72429,1.72401,1.72429,105000000.0
2005-12-30 00:30:00,1.72435,1.72435,1.7243,1.7243,55700001.0
2005-12-30 00:31:00,1.72418,1.72424,1.72408,1.72408,48200000.0
2005-12-30 00:32:00,1.72407,1.72421,1.72397,1.72413,103800000.0
2005-12-30 00:33:00,1.72385,1.7241,1.72375,1.72375,82900000.0
2005-12-30 00:34:00,1.72373,1.72399,1.72369,1.72399,48000000.0
2005-12-30 00:35:00,1.72378,1.7241,1.72361,1.7241,50700001.0
2005-12-30 00:36:00,1.7242,1.72428,1.72388,1.72388,103800001.0
2005-12-30 00:37:00,1.72407,1.72407,1.72372,1.72378,45200000.0
2005-12-30 00:38:00,1.72378,1.72398,1.7237,1.72397,25600000.0
2005-12-30 00:39:00,1.72388,1.72388,1.72357,1.72357,26400000.0
2005-12-30 00:40:00,1.72385,1.72395,1.72375,1.72383,55900001.0
2005-12-30 00:41:00,1.72394,1.72395,1.72375,1.72375,31000000.0
2005-12-30 00:42:00,1.72348,1.72381,1.72339,1.72373,83299998.0
2005-12-30 00:43:00,1.72377,1.72377,1.72354,1.72354,60300000.0
2005-12-30 00:44:00,1.72384,1.72403,1.72374,1.72384,47400000.0
2005-12-30 00:45:00,1.72383,1.72404,1.72376,1.72401,63300000.0
2005-12-30 00:46:00,1.72381,1.72402,1.72369,1.72384,88300001.0
2005-12-30 00:47:00,1.72392,1.72412,1.72387,1.72411,79300000.0
2005-12-30 00:48:00,1.72405,1.72406,1.7238,1.7238,73900000.0
2005-12-30 00:49:00,1.72376,1.72411,1.72364,1.72407,54200000.0
2005-12-30 00:50:00,1.72399,1.72399,1.72368,1.72368,35000001.0
2005-12-30 00:51:00,1.72405,1.72405,1.72385,1.72385,25300000.0
2005-12-30 00:52:00,1.72355,1.72355,1.7235,1.72355,62300000.0
2005-12-30 00:53:00,1.7235,1.72355,1.72345,1.72345,77700001.0
2005-12-30 00:54:00,1.7236,1.72385,1.7236,1.72385,11600000.0
2005-12-30 00:55:00,1.72395,1.72429,1.7239,1.72416,89500000.0
2005-12-30 00:56:00,1.72403,1.72416,1.72394,1.72406,34100000.0
2005-12-30 00:57:00,1.72405,1.72424,1.72401,1.72404,47400000.0
2005-12-30 00:58:00,1.72402,1.72409,1.724,1.72402,48200000.0
2005-12-30 00:59:00,1.72408,1.72413,1.72394,1.72408,79600000.0
2005-12-30 01:00:00,1.7242,1.72429,1.72412,1.72412,68900000.0
2005-12-30 01:01:00,1.72383,1.72411,1.72379,1.72398,76200000.0
2005-12-30 01:02:00,1.72394,1.72402,1.72389,1.72397,70100000.0
2005-12-30 01:03:00,1.72402,1.7241,1.72392,1.7241,80400000.0
2005-12-30 01:04:00,1.72407,1.72414,1.72395,1.72412,64700000.0
2005-12-30 01:05:00,1.72421,1.72421,1.72387,1.72406,91600000.0
2005-12-30 01:06:00,1.72408,1.72408,1.72391,1.72406,47400000.0
2005-12-30 01:07:00,1.72405,1.72412,1.72389,1.72408,111699999.0
2005-12-30 01:08:00,1.7241,1.72418,1.724,1.72416,90899998.0
2005-12-30 01:09:00,1.724,1.72413,1.72389,1.724,67900000.0
2005-12-30 01:10:00,1.72398,1.72398,1.72377,1.72383,20700000.0
2005-12-30 01:11:00,1.72382,1.724,1.7238,1.72394,119499998.0
2005-12-30 01:12:00,1.72383,1.724,1.7238,1.724,12300000.0
2005-12-30 01:13:00,1.72412,1.72412,1.7239,1.72396,33200000.0
2005-12-30 01:14:00,1.72398,1.72398,1.72382,1.72383,45200000.0
2005-12-30 01:15:00,1.7239,1.72395,1.72382,1.72395,112000000.0
2005-12-30 01:16:00,1.724,1.72405,1.724,1.72402,79600001.0
2005-12-30 01:17:00,1.724,1.72405,1.72395,1.724,100300001.0
2005-12-30 01:18:00,1.72405,1.72405,1.724,1.72405,30000000.0
2005-12-30 01:19:00,1.72398,1.724,1.72398,1.724,24700000.0
2005-12-30 01:20:00,1.724,1.72405,1.724,1.72405,3200000.0
2005-12-30 01:21:00,1.72395,1.724,1.72395,1.724,27799999.0
2005-12-30 01:22:00,1.72392,1.724,1.72392,1.724,15400000.0
2005-12-30 01:23:00,1.724,1.72405,1.724,1.72405,31700000.0
2005-12-30 01:24:00,1.72407,1.72425,1.72407,1.72422,72399998.0
2005-12-30 01:25:00,1.72424,1.72435,1.7242,1.7243,52800000.0
2005-12-30 01:26:00,1.72425,1.72426,1.72408,1.72426,53400000.0
2005-12-30 01:27:00,1.7243,1.72437,1.7243,1.72437,40000000.0
2005-12-30 01:28:00,1.72425,1.72425,1.724,1.724,59700001.0
2005-12-30 01:29:00,1.72415,1.72415,1.72408,1.7241,82100000.0
2005-12-30 01:30:00,1.72415,1.72415,1.72405,1.72405,77700000.0
2005-12-30 01:31:00,1.72412,1.72415,1.7241,1.7241,30000000.0
2005-12-30 01:32:00,1.72407,1.72415,1.72407,1.72415,2900000.0
2005-12-30 01:33:00,1.72415,1.72418,1.72408,1.72415,104500002.0
2005-12-30 01:34:00,1.72415,1.72417,1.72408,1.72417,53600000.0
2005-12-30 01:35:00,1.7241,1.7241,1.7241,1.7241,69700001.0
2005-12-30 01:36:00,1.7242,1.72426,1.72395,1.72395,89500000.0
2005-12-30 01:37:00,1.72399,1.72428,1.72397,1.72428,63000001.0
2005-12-30 01:38:00,1.7243,1.72437,1.7243,1.7243,39000000.0
2005-12-30 01:39:00,1.72435,1.72435,1.7243,1.72435,20000000.0
2005-12-30 01:40:00,1.72432,1.72432,1.7243,1.7243,9900000.0
2005-12-30 01:41:00,1.72435,1.72435,1.72422,1.7243,87700000.0
2005-12-30 01:42:00,1.7243,1.72435,1.72425,1.7243,78400000.0
2005-12-30 01:43:00,1.7243,1.72435,1.7243,1.72435,12200000.0
2005-12-30 01:44:00,1.72428,1.7243,1.72428,1.7243,29800001.0
2005-12-30 01:45:00,1.72435,1.72435,1.7243,1.7243,40599999.0
2005-12-30 01:46:00,1.72427,1.72427,1.72413,1.72413,31500000.0
2005-12-30 01:47:00,1.72415,1.72415,1.7241,1.7241,25200000.0
2005-12-30 01:48:00,1.7241,1.72415,1.72405,1.72415,23200000.0
2005-12-30 01:49:00,1.7241,1.7241,1.7241,1.7241,11000000.0
2005-12-30 01:50:00,1.72417,1.72422,1.72407,1.72407,51700001.0
2005-12-30 01:51:00,1.7241,1.7241,1.72405,1.7241,97800003.0
2005-12-30 01:52:00,1.7241,1.72415,1.72408,1.7241,30600000.0
2005-12-30 01:53:00,1.7241,1.72415,1.7241,1.72415,13900000.0
2005-12-30 01:54:00,1.72405,1.72415,1.72405,1.7241,58899999.0
2005-12-30 01:55:00,1.7242,1.72443,1.7242,1.72429,25900000.0
2005-12-30 01:56:00,1.72428,1.72428,1.72419,1.72422,20400000.0
2005-12-30 01:57:00,1.72441,1.7249,1.72441,1.7249,68200000.0
2005-12-30 01:58:00,1.72483,1.72483,1.7244,1.72462,71000000.0
2005-12-30 01:59:00,1.72462,1.72466,1.72461,1.72462,36200000.0
2005-12-30 02:00:00,1.72465,1.72481,1.72465,1.72481,80399999.0
2005-12-30 02:01:00,1.72472,1.72472,1.72457,1.7246,48700000.0
2005-12-30 02:02:00,1.72462,1.72475,1.72453,1.72453,56200000.0
2005-12-30 02:03:00,1.72448,1.72448,1.72418,1.72419,43200000.0
2005-12-30 02:04:00,1.72411,1.72427,1.72411,1.72427,13200000.0
2005-12-30 02:05:00,1.72418,1.72422,1.72418,1.72422,6100000.0
2005-12-30 02:06:00,1.72412,1.72412,1.72392,1.7241,58700000.0
2005-12-30 02:07:00,1.7242,1.72427,1.7242,1.72427,144400000.0
2005-12-30 02:08:00,1.72422,1.72426,1.72419,1.72419,43000000.0
2005-12-30 02:09:00,1.72421,1.72421,1.72421,1.72421,34200000.0
2005-12-30 02:10:00,1.72433,1.72433,1.72418,1.7242,93500000.0
2005-12-30 02:11:00,1.72428,1.72428,1.72415,1.72425,101699999.0
2005-12-30 02:12:00,1.7242,1.72424,1.72405,1.72405,34500000.0
2005-12-30 02:13:00,1.7241,1.72415,1.72402,1.7241,66600001.0
2005-12-30 02:14:00,1.72415,1.72415,1.7241,1.7241,65300000.0
2005-12-30 02:15:00,1.72415,1.72415,1.72405,1.72415,31600000.0
2005-12-30 02:16:00,1.72408,1.72409,1.72401,1.72401,55399999.0
2005-12-30 02:17:00,1.72405,1.72405,1.724,1.724,39099999.0
2005-12-30 02:18:00,1.72399,1.72399,1.7239,1.72397,92899998.0
2005-12-30 02:19:00,1.7239,1.72395,1.72385,1.72395,56500000.0
2005-12-30 02:20:00,1.72395,1.72395,1.72385,1.7239,53400000.0
2005-12-30 02:21:00,1.7239,1.72395,1.72385,1.72392,72399999.0
2005-12-30 02:22:00,1.72385,1.72395,1.72385,1.72387,93300000.0
2005-12-30 02:23:00,1.7239,1.72395,1.72387,1.7239,41900000.0
2005-12-30 02:24:00,1.7239,1.72395,1.7239,1.7239,78800000.0
2005-12-30 02:25:00,1.7239,1.72412,1.7239,1.72392,72300001.0
2005-12-30 02:26:00,1.7239,1.72395,1.72377,1.7239,65599999.0
2005-12-30 02:27:00,1.72385,1.72395,1.72385,1.72395,84700000.0
2005-12-30 02:28:00,1.72385,1.72395,1.72385,1.72395,10800000.0
2005-12-30 02:29:00,1.72392,1.72395,1.72385,1.72395,57000000.0
2005-12-30 02:30:00,1.7239,1.72395,1.72388,1.7239,87100003.0
2005-12-30 02:31:00,1.72395,1.72395,1.72365,1.72365,5700000.0
2005-12-30 02:32:00,1.7239,1.72395,1.7239,1.7239,60100000.0
2005-12-30 02:33:00,1.72395,1.72395,1.72383,1.72383,9900000.0
2005-12-30 02:34:00,1.72388,1.72395,1.72388,1.72388,44000000.0
2005-12-30 02:35:00,1.7239,1.72398,1.7239,1.72398,11800000.0
2005-12-30 02:36:00,1.724,1.72405,1.72398,1.724,45600000.0
2005-12-30 02:37:00,1.72408,1.72408,1.72405,1.72405,6400000.0
2005-12-30 02:38:00,1.72397,1.72405,1.72397,1.72405,34100000.0
2005-12-30 02:39:00,1.72405,1.72405,1.72397,1.72405,63800001.0
2005-12-30 02:40:00,1.724,1.724,1.724,1.724,63900000.0
2005-12-30 02:41:00,1.7241,1.72433,1.7241,1.72414,68299998.0
2005-12-30 02:42:00,1.72414,1.72422,1.72413,1.72417,68199999.0
2005-12-30 02:43:00,1.7241,1.72415,1.7241,1.7241,22800000.0
2005-12-30 02:44:00,1.72405,1.72415,1.72405,1.72415,113800001.0
2005-12-30 02:45:00,1.7241,1.7241,1.72405,1.72405,28200000.0
2005-12-30 02:46:00,1.7241,1.72424,1.7241,1.72416,90900001.0
2005-12-30 02:47:00,1.72425,1.72425,1.7242,1.7242,17900000.0
2005-12-30 02:48:00,1.72428,1.72428,1.72428,1.72428,11600000.0
2005-12-30 02:49:00,1.72423,1.72432,1.72423,1.72428,35499999.0
2005-12-30 02:50:00,1.7243,1.72435,1.7243,1.72435,9600000.0
2005-12-30 02:51:00,1.72425,1.72435,1.72422,1.72435,41900000.0
2005-12-30 02:52:00,1.72428,1.72428,1.7242,1.7242,67700000.0
2005-12-30 02:53:00,1.7242,1.72432,1.7242,1.72432,19200000.0
2005-12-30 02:54:00,1.72456,1.72509,1.72456,1.72505,68999999.0
2005-12-30 02:55:00,1.72488,1.72495,1.72472,1.72482,157100000.0
2005-12-30 02:56:00,1.72489,1.72489,1.72462,1.72462,88300001.0
2005-12-30 02:57:00,1.72465,1.72465,1.72457,1.72458,87100001.0
2005-12-30 02:58:00,1.72464,1.72464,1.72459,1.72459,21700000.0
2005-12-30 02:59:00,1.72459,1.72459,1.72451,1.72451,2700000.0
2005-12-30 03:00:00,1.72455,1.72455,1.72439,1.7244,60099999.0
2005-12-30 03:01:00,1.72441,1.7245,1.72435,1.72447,28500000.0
2005-12-30 03:02:00,1.72443,1.72447,1.72435,1.72435,39200000.0
2005-12-30 03:03:00,1.72435,1.72435,1.72425,1.72433,70099999.0
2005-12-30 03:04:00,1.72425,1.72425,1.72399,1.72403,68400002.0
2005-12-30 03:05:00,1.72383,1.72383,1.72306,1.72306,51700001.0
2005-12-30 03:06:00,1.72305,1.72345,1.72275,1.72275,62699999.0
2005-12-30 03:07:00,1.72274,1.72282,1.72274,1.72278,15900000.0
2005-12-30 03:08:00,1.72278,1.72278,1.72265,1.72275,103999999.0
2005-12-30 03:09:00,1.72273,1.72273,1.7226,1.72267,40100000.0
2005-12-30 03:10:00,1.72255,1.72267,1.7225,1.7226,66800000.0
2005-12-30 03:11:00,1.72264,1.72279,1.72264,1.72271,27000000.0
2005-12-30 03:12:00,1.72265,1.72265,1.72244,1.72251,77499998.0
2005-12-30 03:13:00,1.72241,1.72241,1.72205,1.72218,65300001.0
2005-12-30 03:14:00,1.72218,1.72218,1.72199,1.72202,61000000.0
2005-12-30 03:15:00,1.72224,1.72229,1.722,1.72221,42100000.0
2005-12-30 03:16:00,1.72237,1.7224,1.7223,1.7223,62200000.0
2005-12-30 03:17:00,1.72227,1.72268,1.72227,1.72267,64700000.0
2005-12-30 03:18:00,1.7226,1.72269,1.7226,1.72269,52300001.0
2005-12-30 03:19:00,1.72264,1.72268,1.72263,1.72263,25300000.0
2005-12-30 03:20:00,1.7227,1.72303,1.7227,1.72277,81300001.0
2005-12-30 03:21:00,1.72279,1.72283,1.72264,1.72264,77700001.0
2005-12-30 03:22:00,1.72265,1.72285,1.72265,1.7228,73800000.0
2005-12-30 03:23:00,1.72286,1.72293,1.72277,1.72293,73499999.0
2005-12-30 03:24:00,1.72305,1.72315,1.72284,1.72284,71200001.0
2005-12-30 03:25:00,1.72263,1.72263,1.72252,1.72258,29400000.0
2005-12-30 03:26:00,1.7227,1.72298,1.7227,1.72273,40800001.0
2005-12-30 03:27:00,1.72267,1.7228,1.72267,1.72269,75999998.0
2005-12-30 03:28:00,1.72265,1.72265,1.72258,1.72258,12500000.0
2005-12-30 03:29:00,1.72265,1.72265,1.7226,1.7226,21600000.0
2005-12-30 03:30:00,1.72269,1.72269,1.72266,1.72266,13500000.0
2005-12-30 03:31:00,1.72276,1.72281,1.72276,1.72281,16800000.0
2005-12-30 03:32:00,1.72283,1.72283,1.72272,1.72278,53900000.0
2005-12-30 03:33:00,1.72274,1.72287,1.72274,1.72287,78200001.0
2005-12-30 03:34:00,1.72295,1.72312,1.72295,1.72304,30700000.0
2005-12-30 03:35:00,1.7231,1.7231,1.7231,1.7231,32800000.0
2005-12-30 03:36:00,1.72311,1.72338,1.72311,1.72314,98599998.0
2005-12-30 03:37:00,1.72305,1.72348,1.72305,1.7231,120100000.0
2005-12-30 03:38:00,1.72311,1.72321,1.72291,1.72291,76300001.0
2005-12-30 03:39:00,1.72295,1.72308,1.72295,1.72299,67999999.0
2005-12-30 03:40:00,1.72298,1.72308,1.72296,1.72303,66500000.0
2005-12-30 03:41:00,1.72317,1.72334,1.72317,1.72321,34400001.0
2005-12-30 03:42:00,1.72312,1.72321,1.72304,1.72304,101800000.0
2005-12-30 03:43:00,1.72295,1.72298,1.72295,1.72298,6400000.0
2005-12-30 03:44:00,1.72297,1.72297,1.72278,1.72289,85800001.0
2005-12-30 03:45:00,1.72288,1.72295,1.72288,1.72295,35000000.0
2005-12-30 03:46:00,1.7229,1.72297,1.72285,1.72285,51000001.0
2005-12-30 03:47:00,1.72283,1.723,1.72271,1.723,70746993.0
2005-12-30 03:48:00,1.72294,1.72294,1.72269,1.72292,71499999.0
2005-12-30 03:49:00,1.72291,1.72303,1.7229,1.72303,37300000.0
2005-12-30 03:50:00,1.723,1.723,1.72298,1.72298,14400000.0
2005-12-30 03:51:00,1.723,1.72305,1.723,1.723,65700000.0
2005-12-30 03:52:00,1.72305,1.72305,1.723,1.72305,17900000.0
2005-12-30 03:53:00,1.723,1.72312,1.72299,1.72312,107500000.0
2005-12-30 03:54:00,1.72318,1.72326,1.72318,1.72325,50899998.0
2005-12-30 03:55:00,1.7233,1.72335,1.7233,1.72335,26299999.0
2005-12-30 03:56:00,1.72332,1.72332,1.72314,1.72317,54999998.0
2005-12-30 03:57:00,1.72306,1.72306,1.72301,1.72301,33400000.0
2005-12-30 03:58:00,1.72302,1.72312,1.723,1.72306,40900000.0
2005-12-30 03:59:00,1.72285,1.72291,1.72265,1.72287,132600000.0
2005-12-30 04:00:00,1.72278,1.72278,1.72255,1.72255,41100000.0
2005-12-30 04:01:00,1.72265,1.72267,1.72265,1.72267,25399999.0
2005-12-30 04:02:00,1.72263,1.72273,1.72263,1.7227,81800000.0
2005-12-30 04:03:00,1.72258,1.72272,1.72242,1.72242,124399999.0
2005-12-30 04:04:00,1.72242,1.72274,1.72242,1.72274,59599998.0
2005-12-30 04:05:00,1.7228,1.72285,1.72278,1.72285,25400000.0
2005-12-30 04:06:00,1.72275,1.72285,1.72275,1.7228,102000000.0
2005-12-30 04:07:00,1.7228,1.72285,1.72273,1.72273,53200000.0
2005-12-30 04:08:00,1.72285,1.72285,1.72275,1.72285,54900000.0
2005-12-30 04:09:00,1.72285,1.72285,1.72278,1.7228,45800000.0
2005-12-30 04:10:00,1.72275,1.7228,1.72275,1.7228,36300001.0
2005-12-30 04:11:00,1.72285,1.72285,1.7228,1.7228,49400001.0
2005-12-30 04:12:00,1.72285,1.72285,1.7228,1.7228,12400000.0
2005-12-30 04:13:00,1.72285,1.72288,1.72275,1.72275,94999998.0
2005-12-30 04:14:00,1.7228,1.72285,1.7227,1.7227,62400000.0
2005-12-30 04:15:00,1.7228,1.72285,1.72277,1.72285,35100000.0
2005-12-30 04:16:00,1.72282,1.72298,1.72282,1.7229,55199999.0
2005-12-30 04:17:00,1.7232,1.72369,1.72309,1.72347,79299999.0
2005-12-30 04:18:00,1.72362,1.7237,1.72331,1.72353,70799999.0
2005-12-30 04:19:00,1.72362,1.72362,1.72358,1.72358,5700000.0
2005-12-30 04:20:00,1.72362,1.72362,1.72285,1.72288,56500000.0
2005-12-30 04:21:00,1.72318,1.72372,1.72318,1.72367,43000000.0
2005-12-30 04:22:00,1.72359,1.7237,1.72359,1.72366,83399998.0
2005-12-30 04:23:00,1.72372,1.72372,1.72362,1.72372,49500000.0
2005-12-30 04:24:00,1.72368,1.72456,1.72368,1.72456,130499998.0
2005-12-30 04:25:00,1.72451,1.72451,1.72439,1.72439,15900000.0
2005-12-30 04:26:00,1.72432,1.72436,1.72391,1.72391,29700000.0
2005-12-30 04:27:00,1.72383,1.72383,1.72367,1.72367,48300000.0
2005-12-30 04:28:00,1.72358,1.72373,1.72356,1.72373,98399998.0
2005-12-30 04:29:00,1.72382,1.72404,1.72382,1.72389,124899998.0
2005-12-30 04:30:00,1.72379,1.72379,1.72375,1.72375,8900000.0
2005-12-30 04:31:00,1.7237,1.72378,1.72363,1.72366,42600000.0
2005-12-30 04:32:00,1.7235,1.72365,1.7235,1.72357,110099999.0
2005-12-30 04:33:00,1.72346,1.72363,1.72341,1.72341,46600000.0
2005-12-30 04:34:00,1.72354,1.72356,1.72354,1.72356,7200000.0
2005-12-30 04:35:00,1.72355,1.72372,1.72355,1.72372,25200000.0
2005-12-30 04:36:00,1.72377,1.72394,1.72376,1.72385,40099999.0
2005-12-30 04:37:00,1.72387,1.72393,1.72381,1.72389,28300000.0
2005-12-30 04:38:00,1.7239,1.72394,1.72385,1.72388,43700000.0
2005-12-30 04:39:00,1.72389,1.72389,1.72386,1.72386,4400000.0
2005-12-30 04:40:00,1.72395,1.72403,1.72379,1.72389,95400000.0
2005-12-30 04:41:00,1.72405,1.7242,1.72405,1.7242,7100000.0
2005-12-30 04:42:00,1.72435,1.72456,1.72435,1.72453,27900000.0
2005-12-30 04:43:00,1.72459,1.72465,1.72457,1.72465,55399999.0
2005-12-30 04:44:00,1.72457,1.72458,1.7245,1.72452,39900000.0
2005-12-30 04:45:00,1.7245,1.7245,1.72407,1.72415,51700001.0
2005-12-30 04:46:00,1.72408,1.72443,1.72407,1.72443,47800001.0
2005-12-30 04:47:00,1.72446,1.72453,1.72446,1.7245,29400000.0
2005-12-30 04:48:00,1.72448,1.72448,1.72428,1.72434,25400000.0
2005-12-30 04:49:00,1.72428,1.72435,1.72428,1.72435,20800000.0
2005-12-30 04:50:00,1.72436,1.72453,1.72422,1.72437,40800000.0
2005-12-30 04:51:00,1.72445,1.72461,1.72439,1.72445,36100000.0
2005-12-30 04:52:00,1.7243,1.7243,1.7242,1.7242,15200000.0
2005-12-30 04:53:00,1.72398,1.724,1.72398,1.724,9600000.0
2005-12-30 04:54:00,1.72405,1.72417,1.72405,1.72409,42000000.0
2005-12-30 04:55:00,1.72393,1.72405,1.72393,1.72405,26100000.0
2005-12-30 04:56:00,1.724,1.724,1.724,1.724,2800000.0
2005-12-30 04:57:00,1.72412,1.72435,1.72412,1.7242,41500000.0
2005-12-30 04:58:00,1.72414,1.72442,1.72414,1.72415,92099997.0
2005-12-30 04:59:00,1.72412,1.72412,1.72412,1.72412,5200000.0
2005-12-30 05:00:00,1.72414,1.72414,1.72402,1.72402,52899999.0
2005-12-30 05:01:00,1.72392,1.72403,1.72388,1.72403,96700000.0
2005-12-30 05:02:00,1.72398,1.72398,1.72398,1.72398,18799999.0
2005-12-30 05:03:00,1.72397,1.724,1.72397,1.724,13500000.0
2005-12-30 05:04:00,1.724,1.724,1.724,1.724,2000000.0
2005-12-30 05:05:00,1.72408,1.72412,1.72408,1.72412,16800000.0
2005-12-30 05:06:00,1.72409,1.72418,1.72409,1.72417,19100000.0
2005-12-30 05:07:00,1.72422,1.72428,1.72418,1.72422,76200000.0
2005-12-30 05:08:00,1.72423,1.72427,1.72423,1.72427,13700000.0
2005-12-30 05:09:00,1.7244,1.72449,1.7244,1.7244,42100000.0
2005-12-30 05:10:00,1.7244,1.72442,1.72426,1.72442,30300001.0
2005-12-30 05:11:00,1.7244,1.7244,1.7244,1.7244,4000000.0
2005-12-30 05:12:00,1.72445,1.72445,1.72445,1.72445,21400000.0
2005-12-30 05:13:00,1.72438,1.72438,1.72431,1.72431,35570000.0
2005-12-30 05:14:00,1.72431,1.7244,1.72431,1.72437,110899999.0
2005-12-30 05:15:00,1.72443,1.72445,1.72435,1.7244,97000002.0
2005-12-30 05:16:00,1.72437,1.72445,1.72435,1.7244,41000000.0
2005-12-30 05:17:00,1.72454,1.72468,1.72454,1.72459,21900000.0
2005-12-30 05:18:00,1.72455,1.72483,1.72455,1.72476,53300000.0
2005-12-30 05:19:00,1.72472,1.7248,1.72465,1.72471,30300000.0
2005-12-30 05:20:00,1.72478,1.72486,1.72469,1.72479,122600000.0
2005-12-30 05:21:00,1.72482,1.72494,1.72482,1.72488,47699999.0
2005-12-30 05:22:00,1.72492,1.72582,1.72487,1.72582,31100000.0
2005-12-30 05:23:00,1.72593,1.72593,1.7255,1.72557,71200000.0
2005-12-30 05:24:00,1.72561,1.72606,1.72561,1.7258,34200000.0
2005-12-30 05:25:00,1.72582,1.72593,1.72582,1.72593,30800000.0
2005-12-30 05:26:00,1.72585,1.72608,1.7258,1.72591,67700001.0
2005-12-30 05:27:00,1.72572,1.72601,1.72561,1.72601,53600001.0
2005-12-30 05:28:00,1.7261,1.7261,1.72547,1.72547,76399999.0
2005-12-30 05:29:00,1.72542,1.72548,1.72506,1.72526,97600000.0
2005-12-30 05:30:00,1.7252,1.7252,1.72499,1.72504,47000000.0
2005-12-30 05:31:00,1.72515,1.72552,1.72515,1.72546,59700000.0
2005-12-30 05:32:00,1.72533,1.72533,1.72498,1.72499,63700001.0
2005-12-30 05:33:00,1.7252,1.72531,1.7252,1.72524,31500000.0
2005-12-30 05:34:00,1.72518,1.72518,1.72473,1.72515,119500001.0
2005-12-30 05:35:00,1.72517,1.72536,1.72516,1.72516,41600000.0
2005-12-30 05:36:00,1.72515,1.72515,1.72505,1.72514,109300001.0
2005-12-30 05:37:00,1.72505,1.72519,1.72505,1.72519,34400000.0
2005-12-30 05:38:00,1.72532,1.72542,1.72508,1.72523,86300000.0
2005-12-30 05:39:00,1.72537,1.72552,1.72537,1.72539,38200000.0
2005-12-30 05:40:00,1.72539,1.72539,1.725,1.72503,136899999.0
2005-12-30 05:41:00,1.72505,1.72515,1.72504,1.72504,38500000.0
2005-12-30 05:42:00,1.72505,1.72513,1.72489,1.72513,44100000.0
2005-12-30 05:43:00,1.72497,1.72507,1.72478,1.72478,55100000.0
2005-12-30 05:44:00,1.72453,1.72453,1.72432,1.7244,35000000.0
2005-12-30 05:45:00,1.7246,1.72481,1.72446,1.72446,70599999.0
2005-12-30 05:46:00,1.72439,1.72446,1.72439,1.72446,12100000.0
2005-12-30 05:47:00,1.7245,1.72451,1.72443,1.72447,48200001.0
2005-12-30 05:48:00,1.72452,1.72465,1.72452,1.72465,47400001.0
2005-12-30 05:49:00,1.7245,1.7249,1.7245,1.72472,165700001.0
2005-12-30 05:50:00,1.72473,1.72484,1.72473,1.72484,5200000.0
2005-12-30 05:51:00,1.7248,1.72487,1.7248,1.72485,27399999.0
2005-12-30 05:52:00,1.7248,1.72485,1.7248,1.72485,19100000.0
2005-12-30 05:53:00,1.72482,1.7251,1.72479,1.7251,74899997.0
2005-12-30 05:54:00,1.72513,1.72519,1.72492,1.72519,57899999.0
2005-12-30 05:55:00,1.72521,1.72532,1.72521,1.72528,20400000.0
2005-12-30 05:56:00,1.72524,1.72526,1.72514,1.72514,30800000.0
2005-12-30 05:57:00,1.72517,1.72523,1.72515,1.72523,59099999.0
2005-12-30 05:58:00,1.72523,1.72546,1.72511,1.72546,62299999.0
2005-12-30 05:59:00,1.72541,1.72578,1.72532,1.72564,74399998.0
2005-12-30 06:00:00,1.72557,1.72557,1.72513,1.72517,65700000.0
2005-12-30 06:01:00,1.72529,1.72537,1.72526,1.72536,35900000.0
2005-12-30 06:02:00,1.72538,1.72538,1.72519,1.72535,71999999.0
2005-12-30 06:03:00,1.72542,1.72542,1.72522,1.72535,81400000.0
2005-12-30 06:04:00,1.7254,1.7255,1.7254,1.7255,19700000.0
2005-12-30 06:05:00,1.72548,1.72563,1.72544,1.72563,29600000.0
2005-12-30 06:06:00,1.72563,1.72569,1.72559,1.72566,78700000.0
2005-12-30 06:07:00,1.72573,1.7258,1.72564,1.72566,65400000.0
2005-12-30 06:08:00,1.7257,1.72606,1.72559,1.72606,42200000.0
2005-12-30 06:09:00,1.72613,1.72627,1.72606,1.72627,94999998.0
2005-12-30 06:10:00,1.72622,1.72622,1.72591,1.72591,40200001.0
2005-12-30 06:11:00,1.72592,1.72607,1.72592,1.726,25600000.0
2005-12-30 06:12:00,1.72608,1.72612,1.72606,1.72609,52400001.0
2005-12-30 06:13:00,1.72613,1.72621,1.72613,1.72619,24900000.0
2005-12-30 06:14:00,1.72623,1.72634,1.72623,1.72629,34500000.0
2005-12-30 06:15:00,1.72634,1.72634,1.72616,1.72627,63400000.0
2005-12-30 06:16:00,1.72621,1.72627,1.72616,1.72622,68399999.0
2005-12-30 06:17:00,1.72626,1.72626,1.72608,1.72612,59870000.0
2005-12-30 06:18:00,1.72611,1.72622,1.72611,1.72622,24700000.0
2005-12-30 06:19:00,1.72618,1.72618,1.72618,1.72618,6000000.0
2005-12-30 06:20:00,1.72617,1.72622,1.72617,1.72622,5400000.0
2005-12-30 06:21:00,1.72616,1.72626,1.7261,1.72612,74299999.0
2005-12-30 06:22:00,1.72611,1.72631,1.72611,1.72623,123299999.0
2005-12-30 06:23:00,1.7264,1.72653,1.72638,1.72638,44299999.0
2005-12-30 06:24:00,1.72639,1.7265,1.72637,1.7265,90500001.0
2005-12-30 06:25:00,1.72681,1.72716,1.72681,1.72716,31649999.0
2005-12-30 06:26:00,1.7273,1.72731,1.72724,1.72731,44299999.0
2005-12-30 06:27:00,1.72731,1.72735,1.72724,1.72731,35599999.0
2005-12-30 06:28:00,1.72721,1.7273,1.72696,1.72708,71400000.0
2005-12-30 06:29:00,1.72712,1.72724,1.72712,1.72724,22600000.0
2005-12-30 06:30:00,1.72714,1.72759,1.72714,1.72757,159100000.0
2005-12-30 06:31:00,1.72752,1.72786,1.72752,1.72772,85000000.0
2005-12-30 06:32:00,1.72768,1.72768,1.72717,1.72717,82600000.0
2005-12-30 06:33:00,1.72717,1.72735,1.72715,1.7272,30600000.0
2005-12-30 06:34:00,1.72712,1.72748,1.72712,1.72735,69700001.0
2005-12-30 06:35:00,1.72745,1.7275,1.72745,1.7275,32600000.0
2005-12-30 06:36:00,1.7277,1.72775,1.7277,1.7277,26400000.0
2005-12-30 06:37:00,1.7277,1.7277,1.7277,1.7277,19900000.0
2005-12-30 06:38:00,1.72775,1.72775,1.72775,1.72775,24500000.0
2005-12-30 06:39:00,1.72766,1.72769,1.72766,1.72769,6500000.0
2005-12-30 06:40:00,1.72761,1.72767,1.72749,1.72764,80100000.0
2005-12-30 06:41:00,1.72761,1.72763,1.72746,1.72763,42200000.0
2005-12-30 06:42:00,1.72763,1.72763,1.72745,1.72757,56500000.0
2005-12-30 06:43:00,1.72768,1.72788,1.72765,1.7277,55000000.0
2005-12-30 06:44:00,1.7276,1.72765,1.72755,1.7276,61300000.0
2005-12-30 06:45:00,1.72756,1.72759,1.72741,1.72755,103600000.0
2005-12-30 06:46:00,1.72768,1.72768,1.72756,1.72756,19200000.0
2005-12-30 06:47:00,1.72747,1.72752,1.72737,1.72737,90500000.0
2005-12-30 06:48:00,1.72746,1.72753,1.7274,1.72753,35000000.0
2005-12-30 06:49:00,1.72745,1.72745,1.72745,1.72745,14200000.0
2005-12-30 06:50:00,1.72745,1.72746,1.72735,1.7274,40200000.0
2005-12-30 06:51:00,1.7275,1.72757,1.72745,1.7275,87200000.0
2005-12-30 06:52:00,1.72746,1.72747,1.72721,1.72721,22600000.0
2005-12-30 06:53:00,1.72758,1.72765,1.72758,1.72758,30600000.0
2005-12-30 06:54:00,1.7277,1.72777,1.7277,1.72777,52400000.0
2005-12-30 06:55:00,1.72759,1.72759,1.72746,1.72746,38900001.0
2005-12-30 06:56:00,1.72742,1.72758,1.72742,1.72758,9400000.0
2005-12-30 06:57:00,1.7276,1.7276,1.7276,1.7276,10000000.0
2005-12-30 06:58:00,1.72765,1.72765,1.72765,1.72765,5500000.0
2005-12-30 06:59:00,1.72758,1.72758,1.7274,1.7274,15300000.0
2005-12-30 07:00:00,1.72758,1.72761,1.72756,1.72756,73899997.0
2005-12-30 07:01:00,1.72757,1.72765,1.7275,1.72755,52100000.0
2005-12-30 07:02:00,1.72756,1.72756,1.72752,1.72752,12900000.0
2005-12-30 07:03:00,1.72741,1.72756,1.72741,1.72756,68700000.0
2005-12-30 07:04:00,1.72761,1.72761,1.72754,1.72754,34100000.0
2005-12-30 07:05:00,1.7275,1.72761,1.7275,1.72757,16800000.0
2005-12-30 07:06:00,1.72759,1.72759,1.72752,1.72752,9400000.0
2005-12-30 07:07:00,1.7276,1.72763,1.72756,1.72759,71599999.0
2005-12-30 07:08:00,1.72765,1.72765,1.72749,1.72757,25000000.0
2005-12-30 07:09:00,1.7275,1.7275,1.7274,1.7275,49699999.0
2005-12-30 07:10:00,1.7275,1.72755,1.7275,1.72755,16600000.0
2005-12-30 07:11:00,1.72747,1.72756,1.72747,1.72756,95400002.0
2005-12-30 07:12:00,1.72757,1.72757,1.72745,1.72757,41300001.0
2005-12-30 07:13:00,1.72761,1.72761,1.7274,1.72754,60100000.0
2005-12-30 07:14:00,1.72753,1.72766,1.72741,1.72743,85099999.0
2005-12-30 07:15:00,1.72748,1.72759,1.72743,1.72756,81400001.0
2005-12-30 07:16:00,1.72753,1.72757,1.7275,1.72752,82499998.0
2005-12-30 07:17:00,1.72767,1.72773,1.72763,1.72773,54900000.0
2005-12-30 07:18:00,1.7277,1.7277,1.7277,1.7277,43800000.0
2005-12-30 07:19:00,1.72767,1.72768,1.72759,1.72759,24300000.0
2005-12-30 07:20:00,1.72761,1.72771,1.72752,1.72759,89000002.0
2005-12-30 07:21:00,1.7275,1.72762,1.7275,1.72762,70399999.0
2005-12-30 07:22:00,1.72753,1.72753,1.72716,1.72716,35900000.0
2005-12-30 07:23:00,1.72705,1.72705,1.727,1.727,15600000.0
2005-12-30 07:24:00,1.727,1.72705,1.72695,1.727,72000001.0
2005-12-30 07:25:00,1.727,1.72708,1.72692,1.727,31600000.0
2005-12-30 07:26:00,1.727,1.72705,1.727,1.72705,58500000.0
2005-12-30 07:27:00,1.72695,1.72705,1.72695,1.72698,125000000.0
2005-12-30 07:28:00,1.72693,1.72705,1.72693,1.72697,43600001.0
2005-12-30 07:29:00,1.72681,1.72692,1.72637,1.72637,99300001.0
2005-12-30 07:30:00,1.72639,1.72639,1.72636,1.72636,20200000.0
2005-12-30 07:31:00,1.72631,1.72631,1.72587,1.72587,70600001.0
2005-12-30 07:32:00,1.72587,1.72601,1.72548,1.72548,65300000.0
2005-12-30 07:33:00,1.72578,1.72648,1.72578,1.72622,99000001.0
2005-12-30 07:34:00,1.72603,1.72603,1.7258,1.7259,107000002.0
2005-12-30 07:35:00,1.72594,1.72594,1.72579,1.72581,113700002.0
2005-12-30 07:36:00,1.72595,1.72608,1.72594,1.72594,36900000.0
2005-12-30 07:37:00,1.72597,1.72599,1.72592,1.72593,42500000.0
2005-12-30 07:38:00,1.72587,1.72588,1.72574,1.72585,48000000.0
2005-12-30 07:39:00,1.72586,1.72589,1.72577,1.72589,30200000.0
2005-12-30 07:40:00,1.726,1.72621,1.726,1.72606,36699999.0
2005-12-30 07:41:00,1.72616,1.72619,1.72616,1.72619,37200000.0
2005-12-30 07:42:00,1.7263,1.72635,1.72625,1.72625,58600001.0
2005-12-30 07:43:00,1.72638,1.72638,1.7263,1.7263,102600000.0
2005-12-30 07:44:00,1.7263,1.72644,1.7263,1.72644,86599999.0
2005-12-30 07:45:00,1.72645,1.72647,1.7264,1.7264,63700000.0
2005-12-30 07:46:00,1.72636,1.72639,1.72631,1.72632,60000001.0
2005-12-30 07:47:00,1.72628,1.7263,1.72605,1.7263,65700001.0
2005-12-30 07:48:00,1.72626,1.72633,1.72614,1.72631,81900002.0
2005-12-30 07:49:00,1.7265,1.72662,1.72646,1.72649,54600000.0
2005-12-30 07:50:00,1.72649,1.72653,1.7264,1.7264,24400000.0
2005-12-30 07:51:00,1.7264,1.72645,1.7264,1.7264,13800000.0
2005-12-30 07:52:00,1.72643,1.72643,1.72635,1.72635,28000000.0
2005-12-30 07:53:00,1.72628,1.72628,1.72628,1.72628,5200000.0
2005-12-30 07:54:00,1.72635,1.72635,1.72628,1.7263,42900001.0
2005-12-30 07:55:00,1.72634,1.72634,1.72621,1.72621,12800000.0
2005-12-30 07:56:00,1.72635,1.72638,1.72635,1.72638,6800000.0
2005-12-30 07:57:00,1.72644,1.72647,1.72633,1.72647,92900000.0
2005-12-30 07:58:00,1.72643,1.72648,1.72643,1.72648,18200000.0
2005-12-30 07:59:00,1.7264,1.72645,1.72635,1.72645,34299999.0
2005-12-30 08:00:00,1.72637,1.72637,1.72633,1.72633,38900002.0
2005-12-30 08:01:00,1.7264,1.72676,1.7264,1.7267,103399999.0
2005-12-30 08:02:00,1.7268,1.72685,1.72677,1.7268,26100000.0
2005-12-30 08:03:00,1.7268,1.72685,1.7267,1.7267,41900000.0
2005-12-30 08:04:00,1.72666,1.72667,1.72652,1.72663,65400000.0
2005-12-30 08:05:00,1.72667,1.72673,1.72653,1.72673,51300000.0
2005-12-30 08:06:00,1.72667,1.72667,1.72655,1.72663,51299998.0
2005-12-30 08:07:00,1.7266,1.72665,1.72658,1.7266,71799999.0
2005-12-30 08:08:00,1.7266,1.72665,1.72655,1.72665,48399999.0
2005-12-30 08:09:00,1.72658,1.72665,1.72655,1.72665,51200000.0
2005-12-30 08:10:00,1.7266,1.72665,1.72657,1.72665,73600000.0
2005-12-30 08:11:00,1.72665,1.72665,1.7266,1.7266,37400000.0
2005-12-30 08:12:00,1.7266,1.72667,1.72657,1.7266,94400000.0
2005-12-30 08:13:00,1.7266,1.72665,1.72658,1.72658,42899999.0
2005-12-30 08:14:00,1.7266,1.7266,1.7266,1.7266,9100000.0
2005-12-30 08:15:00,1.72663,1.72663,1.72651,1.72658,71399999.0
2005-12-30 08:16:00,1.7265,1.7266,1.7265,1.7266,3500000.0
2005-12-30 08:17:00,1.72661,1.7267,1.72661,1.7267,53200001.0
2005-12-30 08:18:00,1.7268,1.72699,1.7268,1.72698,47600000.0
2005-12-30 08:19:00,1.72686,1.72688,1.7267,1.72671,34900000.0
2005-12-30 08:20:00,1.72667,1.72674,1.72657,1.72674,76600000.0
2005-12-30 08:21:00,1.72668,1.72671,1.72663,1.72666,71000000.0
2005-12-30 08:22:00,1.72678,1.72682,1.72676,1.72676,83300000.0
2005-12-30 08:23:00,1.72679,1.72681,1.72679,1.72681,31100001.0
2005-12-30 08:24:00,1.72689,1.72727,1.72689,1.72727,54899998.0
2005-12-30 08:25:00,1.72725,1.72729,1.72703,1.72703,63500000.0
2005-12-30 08:26:00,1.72699,1.72736,1.72699,1.72736,89700000.0
2005-12-30 08:27:00,1.72745,1.72759,1.72745,1.72758,24100000.0
2005-12-30 08:28:00,1.7275,1.72769,1.7275,1.72763,65700001.0
2005-12-30 08:29:00,1.72772,1.7278,1.72742,1.7277,117600000.0
2005-12-30 08:30:00,1.72777,1.72777,1.72763,1.72767,86200000.0
2005-12-30 08:31:00,1.72775,1.72797,1.72775,1.72794,42900000.0
2005-12-30 08:32:00,1.72796,1.72799,1.72784,1.7279,77300001.0
2005-12-30 08:33:00,1.72788,1.72788,1.72776,1.72783,68500000.0
2005-12-30 08:34:00,1.72787,1.72793,1.72782,1.72782,82200002.0
2005-12-30 08:35:00,1.72795,1.72817,1.72793,1.72793,62600000.0
2005-12-30 08:36:00,1.72794,1.72804,1.72794,1.72804,20300000.0
2005-12-30 08:37:00,1.72795,1.72803,1.72794,1.72803,58600001.0
2005-12-30 08:38:00,1.72816,1.72819,1.72816,1.72819,11200000.0
2005-12-30 08:39:00,1.72832,1.72839,1.72823,1.72823,49300000.0
2005-12-30 08:40:00,1.7282,1.72829,1.72806,1.7282,109999999.0
2005-12-30 08:41:00,1.72827,1.72831,1.72822,1.72822,84100000.0
2005-12-30 08:42:00,1.72827,1.72834,1.72822,1.72834,68600000.0
2005-12-30 08:43:00,1.72852,1.72922,1.72852,1.72909,55500000.0
2005-12-30 08:44:00,1.72895,1.72895,1.72867,1.72869,72700000.0
2005-12-30 08:45:00,1.72885,1.72885,1.72845,1.7287,69300000.0
2005-12-30 08:46:00,1.72871,1.72878,1.7286,1.7286,46500001.0
2005-12-30 08:47:00,1.72862,1.72876,1.72861,1.72861,110799997.0
2005-12-30 08:48:00,1.72873,1.72894,1.72869,1.72869,107200001.0
2005-12-30 08:49:00,1.7287,1.7287,1.72858,1.72862,41900001.0
2005-12-30 08:50:00,1.72858,1.72862,1.72855,1.72862,64400000.0
2005-12-30 08:51:00,1.72857,1.72858,1.72849,1.72849,15100000.0
2005-12-30 08:52:00,1.72849,1.72861,1.72848,1.72855,48100000.0
2005-12-30 08:53:00,1.7285,1.72851,1.72844,1.7285,59100000.0
2005-12-30 08:54:00,1.72858,1.72858,1.72849,1.72853,58400000.0
2005-12-30 08:55:00,1.72862,1.72887,1.72862,1.72886,59200001.0
2005-12-30 08:56:00,1.72889,1.72891,1.72883,1.72886,25600000.0
2005-12-30 08:57:00,1.72884,1.72884,1.72871,1.72871,5600000.0
2005-12-30 08:58:00,1.72847,1.72875,1.72825,1.72825,81399999.0
2005-12-30 08:59:00,1.72823,1.72823,1.72811,1.72811,25200000.0
2005-12-30 09:00:00,1.72808,1.72851,1.72807,1.72827,70099999.0
2005-12-30 09:01:00,1.72828,1.7286,1.72828,1.72853,128300001.0
2005-12-30 09:02:00,1.72861,1.72871,1.72856,1.72858,140599999.0
2005-12-30 09:03:00,1.72855,1.7286,1.72839,1.7286,87200001.0
2005-12-30 09:04:00,1.7286,1.72862,1.72845,1.72845,63600000.0
2005-12-30 09:05:00,1.72853,1.72855,1.72851,1.72852,27599999.0
2005-12-30 09:06:00,1.72843,1.72852,1.72835,1.72851,82500000.0
2005-12-30 09:07:00,1.72851,1.72877,1.72851,1.72856,100600001.0
2005-12-30 09:08:00,1.72859,1.72879,1.72859,1.7286,80600002.0
2005-12-30 09:09:00,1.72877,1.72877,1.72848,1.72848,118900003.0
2005-12-30 09:10:00,1.72852,1.72861,1.72849,1.72849,51000000.0
2005-12-30 09:11:00,1.72842,1.72842,1.72835,1.72835,35500000.0
2005-12-30 09:12:00,1.72837,1.7284,1.72819,1.7282,101200001.0
2005-12-30 09:13:00,1.72808,1.72824,1.72808,1.72814,48100000.0
2005-12-30 09:14:00,1.72812,1.72838,1.72808,1.72836,57500001.0
2005-12-30 09:15:00,1.72824,1.72828,1.72818,1.72828,90100000.0
2005-12-30 09:16:00,1.72824,1.72827,1.72818,1.72818,31500000.0
2005-12-30 09:17:00,1.72819,1.72823,1.72812,1.72812,70599999.0
2005-12-30 09:18:00,1.728,1.728,1.72785,1.72785,27299999.0
2005-12-30 09:19:00,1.72777,1.72777,1.72735,1.72735,11500000.0
2005-12-30 09:20:00,1.72725,1.72734,1.72704,1.72704,50599999.0
2005-12-30 09:21:00,1.72698,1.72705,1.72695,1.72705,12900000.0
2005-12-30 09:22:00,1.72712,1.72717,1.72712,1.72717,16300000.0
2005-12-30 09:23:00,1.72715,1.72715,1.72683,1.72693,44800000.0
2005-12-30 09:24:00,1.72693,1.72713,1.72686,1.72713,45600000.0
2005-12-30 09:25:00,1.72701,1.72708,1.72698,1.72707,83550000.0
2005-12-30 09:26:00,1.72713,1.72717,1.72706,1.72717,63100001.0
2005-12-30 09:27:00,1.72712,1.72712,1.72697,1.72697,19300000.0
2005-12-30 09:28:00,1.72694,1.72705,1.72694,1.72696,67300000.0
2005-12-30 09:29:00,1.72715,1.72743,1.72715,1.72743,39100000.0
2005-12-30 09:30:00,1.72742,1.72751,1.7274,1.72748,70400001.0
2005-12-30 09:31:00,1.72742,1.72742,1.72729,1.72737,98300001.0
2005-12-30 09:32:00,1.72731,1.72736,1.72731,1.72736,69200000.0
2005-12-30 09:33:00,1.72737,1.72737,1.72718,1.72719,60000001.0
2005-12-30 09:34:00,1.72719,1.72719,1.72707,1.72708,48999998.0
2005-12-30 09:35:00,1.72695,1.72695,1.72666,1.72671,67200001.0
2005-12-30 09:36:00,1.72655,1.72677,1.72655,1.72668,66099999.0
2005-12-30 09:37:00,1.72667,1.72684,1.72667,1.72674,64800000.0
2005-12-30 09:38:00,1.72678,1.72678,1.72667,1.72669,83900000.0
2005-12-30 09:39:00,1.72651,1.72659,1.72643,1.72643,90000001.0
2005-12-30 09:40:00,1.7264,1.7265,1.72638,1.72639,54999999.0
2005-12-30 09:41:00,1.72637,1.72643,1.72591,1.72605,30200000.0
2005-12-30 09:42:00,1.72588,1.7259,1.72576,1.72577,66499999.0
2005-12-30 09:43:00,1.72572,1.72581,1.72564,1.72564,49900000.0
2005-12-30 09:44:00,1.72558,1.72558,1.72513,1.72515,96599999.0
2005-12-30 09:45:00,1.72505,1.72549,1.72505,1.72548,78200001.0
2005-12-30 09:46:00,1.72571,1.72583,1.72564,1.72583,35600000.0
2005-12-30 09:47:00,1.72578,1.72578,1.72546,1.72546,63000000.0
2005-12-30 09:48:00,1.72547,1.72553,1.72547,1.72548,52599998.0
2005-12-30 09:49:00,1.7255,1.72553,1.7253,1.72553,82900001.0
2005-12-30 09:50:00,1.72558,1.72564,1.72558,1.72559,56600000.0
2005-12-30 09:51:00,1.72566,1.72566,1.72554,1.72554,53000000.0
2005-12-30 09:52:00,1.72549,1.7258,1.72549,1.7258,45200000.0
2005-12-30 09:53:00,1.7258,1.72582,1.7258,1.72582,42100001.0
2005-12-30 09:54:00,1.72578,1.72587,1.72572,1.72578,94999997.0
2005-12-30 09:55:00,1.72578,1.7261,1.72569,1.7261,41200000.0
2005-12-30 09:56:00,1.72617,1.72623,1.72614,1.72623,31600000.0
2005-12-30 09:57:00,1.72627,1.72627,1.72597,1.72597,122200000.0
2005-12-30 09:58:00,1.72596,1.72596,1.72575,1.72578,82700000.0
2005-12-30 09:59:00,1.72575,1.72585,1.72575,1.72585,42700000.0
2005-12-30 10:00:00,1.72589,1.72616,1.72589,1.72603,28800000.0
2005-12-30 10:01:00,1.72613,1.72635,1.72613,1.72619,79599999.0
2005-12-30 10:02:00,1.72611,1.72611,1.726,1.726,54500000.0
2005-12-30 10:03:00,1.72607,1.72609,1.72584,1.72584,53300000.0
2005-12-30 10:04:00,1.72579,1.72583,1.72571,1.72573,77600000.0
2005-12-30 10:05:00,1.72573,1.72592,1.72573,1.72592,80000000.0
2005-12-30 10:06:00,1.72595,1.72605,1.72587,1.72596,65200000.0
2005-12-30 10:07:00,1.72603,1.72612,1.72603,1.72612,39299999.0
2005-12-30 10:08:00,1.72607,1.72607,1.72597,1.72601,31900000.0
2005-12-30 10:09:00,1.72606,1.72617,1.72606,1.72617,65899999.0
2005-12-30 10:10:00,1.7262,1.72628,1.72615,1.72628,90000001.0
2005-12-30 10:11:00,1.72626,1.72626,1.72623,1.72623,24300000.0
2005-12-30 10:12:00,1.7263,1.72635,1.72628,1.72635,40000000.0
2005-12-30 10:13:00,1.7263,1.72635,1.7263,1.72635,26500000.0
2005-12-30 10:14:00,1.72634,1.72698,1.72634,1.72698,57650000.0
2005-12-30 10:15:00,1.72707,1.72722,1.72703,1.7272,75449999.0
2005-12-30 10:16:00,1.72717,1.72717,1.72704,1.72704,78099998.0
2005-12-30 10:17:00,1.72698,1.727,1.72693,1.72693,45900000.0
2005-12-30 10:18:00,1.72708,1.72728,1.72708,1.72725,61800000.0
2005-12-30 10:19:00,1.7273,1.72755,1.7273,1.72741,72600000.0
2005-12-30 10:20:00,1.72734,1.72745,1.72731,1.72731,95399998.0
2005-12-30 10:21:00,1.7273,1.72737,1.72726,1.72728,99800000.0
2005-12-30 10:22:00,1.72727,1.7273,1.72707,1.72707,27100000.0
2005-12-30 10:23:00,1.72678,1.72678,1.72666,1.72672,97800000.0
2005-12-30 10:24:00,1.72674,1.72674,1.72657,1.72672,71400001.0
2005-12-30 10:25:00,1.72661,1.72668,1.72653,1.72665,45900000.0
2005-12-30 10:26:00,1.72667,1.7267,1.7266,1.7266,37100001.0
2005-12-30 10:27:00,1.72663,1.72675,1.72663,1.7267,48299999.0
2005-12-30 10:28:00,1.72663,1.72663,1.72643,1.72655,45800000.0
2005-12-30 10:29:00,1.72648,1.72659,1.72645,1.72646,34700000.0
2005-12-30 10:30:00,1.7265,1.72663,1.7265,1.72655,55300000.0
2005-12-30 10:31:00,1.72647,1.72659,1.72645,1.72657,97100001.0
2005-12-30 10:32:00,1.72647,1.7266,1.72639,1.72652,129900001.0
2005-12-30 10:33:00,1.72648,1.72672,1.72648,1.72666,83800000.0
2005-12-30 10:34:00,1.72662,1.72664,1.72652,1.72657,42800000.0
2005-12-30 10:35:00,1.72613,1.72663,1.72613,1.72618,64500000.0
2005-12-30 10:36:00,1.7258,1.7258,1.7256,1.7256,19400000.0
2005-12-30 10:37:00,1.72533,1.7256,1.72533,1.72555,60099999.0
2005-12-30 10:38:00,1.72553,1.72564,1.72544,1.72564,70200000.0
2005-12-30 10:39:00,1.72562,1.72562,1.72532,1.72532,26000000.0
2005-12-30 10:40:00,1.72538,1.72552,1.72533,1.72552,88800000.0
2005-12-30 10:41:00,1.72543,1.72543,1.72525,1.72525,100500000.0
2005-12-30 10:42:00,1.72525,1.72528,1.72513,1.72528,101900001.0
2005-12-30 10:43:00,1.72536,1.72542,1.72532,1.72537,84800000.0
2005-12-30 10:44:00,1.72542,1.72556,1.72542,1.7255,28300000.0
2005-12-30 10:45:00,1.72552,1.7257,1.72552,1.7257,31500000.0
2005-12-30 10:46:00,1.72565,1.72575,1.72565,1.7257,74000000.0
2005-12-30 10:47:00,1.72568,1.72582,1.72565,1.72582,56799999.0
2005-12-30 10:48:00,1.72583,1.72599,1.72572,1.72597,62200001.0
2005-12-30 10:49:00,1.72606,1.72635,1.72606,1.72635,57399998.0
2005-12-30 10:50:00,1.72627,1.72634,1.72609,1.72609,81900001.0
2005-12-30 10:51:00,1.72612,1.72612,1.72595,1.72595,73299998.0
2005-12-30 10:52:00,1.72603,1.72611,1.72597,1.72597,40700000.0
2005-12-30 10:53:00,1.72603,1.72613,1.72595,1.72613,104500001.0
2005-12-30 10:54:00,1.72619,1.72648,1.72617,1.72648,47799999.0
2005-12-30 10:55:00,1.72657,1.72657,1.72643,1.72651,22700000.0
2005-12-30 10:56:00,1.72647,1.72655,1.72624,1.72655,48300000.0
2005-12-30 10:57:00,1.72665,1.72677,1.72646,1.72646,76200000.0
2005-12-30 10:58:00,1.72641,1.72669,1.72641,1.72651,84500000.0
2005-12-30 10:59:00,1.72656,1.72692,1.72656,1.7269,89699999.0
2005-12-30 11:00:00,1.72702,1.72711,1.72687,1.72687,78699998.0
2005-12-30 11:01:00,1.72678,1.72682,1.72659,1.72682,47200000.0
2005-12-30 11:02:00,1.72683,1.72683,1.72654,1.72674,56600000.0
2005-12-30 11:03:00,1.72675,1.72675,1.72657,1.72661,85099999.0
2005-12-30 11:04:00,1.72663,1.7267,1.72655,1.72665,114899998.0
2005-12-30 11:05:00,1.72665,1.72689,1.72665,1.72676,93800001.0
2005-12-30 11:06:00,1.72686,1.72708,1.72686,1.72695,101199999.0
2005-12-30 11:07:00,1.72698,1.72702,1.72687,1.72687,66600001.0
2005-12-30 11:08:00,1.72689,1.72704,1.72687,1.72699,126100000.0
2005-12-30 11:09:00,1.72708,1.72711,1.72703,1.72703,59899999.0
2005-12-30 11:10:00,1.72697,1.72704,1.72675,1.72675,55699999.0
2005-12-30 11:11:00,1.72663,1.72671,1.72654,1.72664,69399998.0
2005-12-30 11:12:00,1.72656,1.72668,1.72649,1.72661,44000000.0
2005-12-30 11:13:00,1.7265,1.7265,1.72594,1.72605,100099999.0
2005-12-30 11:14:00,1.72603,1.72607,1.72603,1.72603,45300000.0
2005-12-30 11:15:00,1.726,1.726,1.72567,1.72576,73000000.0
2005-12-30 11:16:00,1.72577,1.72579,1.72565,1.72572,61900001.0
2005-12-30 11:17:00,1.72563,1.72573,1.72554,1.72558,76699999.0
2005-12-30 11:18:00,1.72557,1.72561,1.72549,1.72561,82999999.0
2005-12-30 11:19:00,1.7255,1.72558,1.72546,1.72546,89099998.0
2005-12-30 11:20:00,1.7254,1.72547,1.72531,1.72541,49200000.0
2005-12-30 11:21:00,1.72543,1.72546,1.72537,1.72546,100099999.0
2005-12-30 11:22:00,1.72539,1.7254,1.72509,1.72518,117899998.0
2005-12-30 11:23:00,1.72516,1.72516,1.72506,1.72508,37900000.0
2005-12-30 11:24:00,1.72518,1.72572,1.72514,1.72572,68399999.0
2005-12-30 11:25:00,1.72573,1.7259,1.72573,1.72589,74900001.0
2005-12-30 11:26:00,1.7258,1.7258,1.72537,1.72537,75599999.0
2005-12-30 11:27:00,1.7253,1.72541,1.72515,1.72515,44900001.0
2005-12-30 11:28:00,1.72508,1.72508,1.72493,1.72497,67000000.0
2005-12-30 11:29:00,1.72497,1.72503,1.72484,1.72503,62900000.0
2005-12-30 11:30:00,1.72503,1.7251,1.72486,1.72493,117100000.0
2005-12-30 11:31:00,1.725,1.72557,1.725,1.72547,64800000.0
2005-12-30 11:32:00,1.7254,1.72549,1.72529,1.72549,46200000.0
2005-12-30 11:33:00,1.72535,1.72542,1.72523,1.72542,94100002.0
2005-12-30 11:34:00,1.7254,1.7254,1.72526,1.72533,60500000.0
2005-12-30 11:35:00,1.72527,1.72527,1.72517,1.72526,62900000.0
2005-12-30 11:36:00,1.72517,1.7254,1.72514,1.7254,110799998.0
2005-12-30 11:37:00,1.72543,1.72543,1.72526,1.7253,38400000.0
2005-12-30 11:38:00,1.72527,1.72527,1.72485,1.72485,61700000.0
2005-12-30 11:39:00,1.72465,1.72488,1.72448,1.72456,56300000.0
2005-12-30 11:40:00,1.7244,1.72462,1.7244,1.72461,110299999.0
2005-12-30 11:41:00,1.7247,1.72489,1.7247,1.72486,49000001.0
2005-12-30 11:42:00,1.72487,1.7249,1.72478,1.72482,57700000.0
2005-12-30 11:43:00,1.72478,1.72491,1.72475,1.72491,80599999.0
2005-12-30 11:44:00,1.72505,1.7254,1.72505,1.7254,79699997.0
2005-12-30 11:45:00,1.7254,1.7254,1.72525,1.7253,99200000.0
2005-12-30 11:46:00,1.72535,1.72539,1.72523,1.72539,55199999.0
2005-12-30 11:47:00,1.72543,1.72543,1.72522,1.72522,99299999.0
2005-12-30 11:48:00,1.72519,1.7252,1.72505,1.72516,87800000.0
2005-12-30 11:49:00,1.7251,1.72513,1.72502,1.72502,28100000.0
2005-12-30 11:50:00,1.725,1.72505,1.72498,1.72505,31300000.0
2005-12-30 11:51:00,1.72512,1.72522,1.72512,1.72521,24700000.0
2005-12-30 11:52:00,1.7252,1.72528,1.72518,1.72525,75100000.0
2005-12-30 11:53:00,1.72518,1.72533,1.72513,1.7253,31000000.0
2005-12-30 11:54:00,1.72511,1.72511,1.72469,1.72476,99999999.0
2005-12-30 11:55:00,1.72476,1.72476,1.72471,1.72471,28099999.0
2005-12-30 11:56:00,1.72478,1.72487,1.72478,1.72487,47000000.0
2005-12-30 11:57:00,1.72485,1.7251,1.72473,1.7251,85500000.0
2005-12-30 11:58:00,1.72508,1.72508,1.72479,1.72487,32200000.0
2005-12-30 11:59:00,1.72485,1.72485,1.72459,1.72468,106200000.0
2005-12-30 12:00:00,1.72463,1.72497,1.72461,1.72482,127000001.0
2005-12-30 12:01:00,1.72477,1.72487,1.72477,1.72483,73199999.0
2005-12-30 12:02:00,1.72481,1.72488,1.7248,1.7248,36700000.0
2005-12-30 12:03:00,1.72488,1.72491,1.72485,1.72488,43300000.0
2005-12-30 12:04:00,1.72488,1.72495,1.72485,1.72485,63999999.0
2005-12-30 12:05:00,1.72497,1.72502,1.72464,1.72475,97200000.0
2005-12-30 12:06:00,1.72483,1.72492,1.72468,1.72468,30500000.0
2005-12-30 12:07:00,1.72467,1.72468,1.72455,1.72462,51400000.0
2005-12-30 12:08:00,1.7246,1.72468,1.72449,1.72457,102699999.0
2005-12-30 12:09:00,1.7246,1.72466,1.72455,1.7246,47900001.0
2005-12-30 12:10:00,1.72463,1.72478,1.72455,1.72478,27900000.0
2005-12-30 12:11:00,1.72484,1.72499,1.72484,1.72492,62600001.0
2005-12-30 12:12:00,1.72488,1.72489,1.72485,1.72488,60400001.0
2005-12-30 12:13:00,1.72496,1.72504,1.72484,1.72504,133599999.0
2005-12-30 12:14:00,1.7251,1.72518,1.7251,1.72518,23400000.0
2005-12-30 12:15:00,1.72521,1.72521,1.72514,1.72514,11600000.0
2005-12-30 12:16:00,1.7251,1.72513,1.72501,1.72513,33300000.0
2005-12-30 12:17:00,1.72513,1.72513,1.72494,1.72501,37800001.0
2005-12-30 12:18:00,1.72502,1.72507,1.72502,1.72507,63099999.0
2005-12-30 12:19:00,1.725,1.725,1.72475,1.72476,62300000.0
2005-12-30 12:20:00,1.72478,1.72478,1.72456,1.72472,91400002.0
2005-12-30 12:21:00,1.72464,1.72467,1.72427,1.72427,110700000.0
2005-12-30 12:22:00,1.72413,1.72427,1.7241,1.72427,44600001.0
2005-12-30 12:23:00,1.7243,1.7243,1.72419,1.72419,68600001.0
2005-12-30 12:24:00,1.72418,1.72429,1.72414,1.72427,78700002.0
2005-12-30 12:25:00,1.72432,1.7244,1.72429,1.72431,100200000.0
2005-12-30 12:26:00,1.72438,1.72447,1.72438,1.72447,51800000.0
2005-12-30 12:27:00,1.72452,1.72471,1.72452,1.7247,67799998.0
2005-12-30 12:28:00,1.72478,1.72478,1.72467,1.7247,61200000.0
2005-12-30 12:29:00,1.72474,1.72475,1.7246,1.72475,33800000.0
2005-12-30 12:30:00,1.7249,1.72491,1.72477,1.7249,97599999.0
2005-12-30 12:31:00,1.72495,1.72505,1.72491,1.72505,111300000.0
2005-12-30 12:32:00,1.72503,1.72517,1.72497,1.7251,81999999.0
2005-12-30 12:33:00,1.72522,1.72535,1.72522,1.72528,80099999.0
2005-12-30 12:34:00,1.7251,1.7251,1.72465,1.72465,31500000.0
2005-12-30 12:35:00,1.72471,1.72483,1.72471,1.72483,23200000.0
2005-12-30 12:36:00,1.72481,1.72481,1.72457,1.72459,61100001.0
2005-12-30 12:37:00,1.72448,1.72459,1.7244,1.72447,58100001.0
2005-12-30 12:38:00,1.72446,1.72451,1.72434,1.72451,30900000.0
2005-12-30 12:39:00,1.72455,1.72471,1.72455,1.7246,50700000.0
2005-12-30 12:40:00,1.72456,1.72456,1.72435,1.72436,45100000.0
2005-12-30 12:41:00,1.7242,1.72424,1.7242,1.72424,59300002.0
2005-12-30 12:42:00,1.72418,1.72418,1.72409,1.72409,74799999.0
2005-12-30 12:43:00,1.72415,1.72432,1.72415,1.72428,50300000.0
2005-12-30 12:44:00,1.7242,1.72426,1.72411,1.72411,76100000.0
2005-12-30 12:45:00,1.72412,1.72412,1.72393,1.72393,91100001.0
2005-12-30 12:46:00,1.72382,1.72382,1.72361,1.72362,40200000.0
2005-12-30 12:47:00,1.72353,1.72364,1.72345,1.72364,53800001.0
2005-12-30 12:48:00,1.72368,1.72385,1.72368,1.72385,53700000.0
2005-12-30 12:49:00,1.72383,1.72395,1.72357,1.72357,76499999.0
2005-12-30 12:50:00,1.72353,1.72353,1.72332,1.72332,131800003.0
2005-12-30 12:51:00,1.7232,1.72342,1.7232,1.72342,50600000.0
2005-12-30 12:52:00,1.72334,1.72337,1.72314,1.72314,86900002.0
2005-12-30 12:53:00,1.72303,1.72303,1.72264,1.72264,81900000.0
2005-12-30 12:54:00,1.72262,1.72272,1.72251,1.72261,53100002.0
2005-12-30 12:55:00,1.72268,1.72288,1.72268,1.72283,68300000.0
2005-12-30 12:56:00,1.72275,1.72282,1.72261,1.72282,39200000.0
2005-12-30 12:57:00,1.7229,1.72307,1.7229,1.72293,79800000.0
2005-12-30 12:58:00,1.72307,1.7231,1.72287,1.72293,44200000.0
2005-12-30 12:59:00,1.72285,1.7229,1.72265,1.7229,62800000.0
2005-12-30 13:00:00,1.72297,1.72313,1.72297,1.72313,125100001.0
2005-12-30 13:01:00,1.7231,1.72324,1.72293,1.72302,49099999.0
2005-12-30 13:02:00,1.72297,1.72297,1.72286,1.72286,53700001.0
2005-12-30 13:03:00,1.72298,1.72309,1.72297,1.72297,55300000.0
2005-12-30 13:04:00,1.7229,1.72301,1.7229,1.72301,65099999.0
2005-12-30 13:05:00,1.72307,1.72323,1.72307,1.72308,47200000.0
2005-12-30 13:06:00,1.72317,1.72322,1.72305,1.72307,71399999.0
2005-12-30 13:07:00,1.72311,1.72311,1.72294,1.723,127000000.0
2005-12-30 13:08:00,1.72306,1.72316,1.72302,1.72316,145099998.0
2005-12-30 13:09:00,1.72312,1.72322,1.72312,1.72316,42699999.0
2005-12-30 13:10:00,1.72305,1.72305,1.72297,1.72299,47800001.0
2005-12-30 13:11:00,1.72298,1.72302,1.72294,1.72297,45399998.0
2005-12-30 13:12:00,1.72297,1.72297,1.72277,1.72283,111299999.0
2005-12-30 13:13:00,1.72256,1.72279,1.72256,1.72274,83800000.0
2005-12-30 13:14:00,1.72271,1.7228,1.72262,1.7228,73800000.0
2005-12-30 13:15:00,1.72285,1.72285,1.72275,1.7228,82100000.0
2005-12-30 13:16:00,1.72273,1.72273,1.72219,1.72219,52200000.0
2005-12-30 13:17:00,1.72225,1.72225,1.72215,1.72222,118499999.0
2005-12-30 13:18:00,1.72218,1.72218,1.72119,1.72119,80000000.0
2005-12-30 13:19:00,1.72113,1.72138,1.72105,1.72138,77600001.0
2005-12-30 13:20:00,1.72125,1.72125,1.72099,1.72107,38400000.0
2005-12-30 13:21:00,1.7212,1.7212,1.72066,1.72066,35000000.0
2005-12-30 13:22:00,1.7206,1.72081,1.7206,1.72061,52600001.0
2005-12-30 13:23:00,1.72067,1.72097,1.72067,1.72097,26500000.0
2005-12-30 13:24:00,1.7211,1.72153,1.7211,1.72146,44800000.0
2005-12-30 13:25:00,1.72157,1.72159,1.72121,1.72122,58400001.0
2005-12-30 13:26:00,1.72125,1.72136,1.72116,1.7213,73200001.0
2005-12-30 13:27:00,1.72145,1.72177,1.72145,1.72173,85300000.0
2005-12-30 13:28:00,1.72181,1.72251,1.72181,1.72251,43199999.0
2005-12-30 13:29:00,1.72256,1.72267,1.72245,1.72245,85900000.0
2005-12-30 13:30:00,1.72232,1.72247,1.7223,1.72232,75200000.0
2005-12-30 13:31:00,1.7224,1.72245,1.7224,1.72242,41000000.0
2005-12-30 13:32:00,1.72239,1.72244,1.72225,1.72239,89600001.0
2005-12-30 13:33:00,1.72234,1.72234,1.7219,1.7219,16100000.0
2005-12-30 13:34:00,1.72168,1.72178,1.72152,1.72152,48600000.0
2005-12-30 13:35:00,1.72154,1.72167,1.72154,1.72154,110699997.0
2005-12-30 13:36:00,1.72161,1.72221,1.72161,1.72221,70600000.0
2005-12-30 13:37:00,1.72218,1.72218,1.72192,1.72192,37100000.0
2005-12-30 13:38:00,1.72193,1.72206,1.72189,1.72197,170199998.0
2005-12-30 13:39:00,1.72196,1.72204,1.72185,1.72204,88200000.0
2005-12-30 13:40:00,1.72213,1.72217,1.7221,1.72215,48400000.0
2005-12-30 13:41:00,1.72213,1.72221,1.72197,1.72197,66200000.0
2005-12-30 13:42:00,1.72195,1.72211,1.72195,1.72198,95099997.0
2005-12-30 13:43:00,1.72195,1.722,1.72182,1.72182,56000000.0
2005-12-30 13:44:00,1.72172,1.72172,1.7214,1.72145,89500000.0
2005-12-30 13:45:00,1.72135,1.72161,1.72135,1.7214,68000000.0
2005-12-30 13:46:00,1.72124,1.72124,1.72103,1.72103,46800000.0
2005-12-30 13:47:00,1.72103,1.72118,1.72097,1.72097,58600000.0
2005-12-30 13:48:00,1.7211,1.72151,1.7211,1.72151,113800000.0
2005-12-30 13:49:00,1.72153,1.72197,1.72147,1.72197,114399997.0
2005-12-30 13:50:00,1.72186,1.72186,1.72122,1.72122,65099998.0
2005-12-30 13:51:00,1.72103,1.72103,1.72086,1.72088,68300000.0
2005-12-30 13:52:00,1.72109,1.72166,1.72109,1.72161,45400001.0
2005-12-30 13:53:00,1.72165,1.72196,1.72165,1.72195,32900000.0
2005-12-30 13:54:00,1.72183,1.72204,1.72175,1.72204,63400001.0
2005-12-30 13:55:00,1.72199,1.72206,1.72196,1.72206,109099998.0
2005-12-30 13:56:00,1.72213,1.72234,1.72206,1.7223,72400000.0
2005-12-30 13:57:00,1.72228,1.72238,1.72219,1.72228,88400000.0
2005-12-30 13:58:00,1.72235,1.72257,1.72235,1.72245,61300000.0
2005-12-30 13:59:00,1.72236,1.72236,1.72164,1.72164,63049999.0
2005-12-30 14:00:00,1.72185,1.72191,1.72176,1.72185,104499999.0
2005-12-30 14:01:00,1.72205,1.72226,1.72205,1.7222,56000001.0
2005-12-30 14:02:00,1.72225,1.7223,1.72198,1.72198,40200000.0
2005-12-30 14:03:00,1.72195,1.72195,1.72182,1.72187,32200000.0
2005-12-30 14:04:00,1.72205,1.72245,1.72205,1.72237,59899999.0
2005-12-30 14:05:00,1.72244,1.72244,1.7222,1.7222,27700000.0
2005-12-30 14:06:00,1.72194,1.72203,1.72174,1.72174,43200000.0
2005-12-30 14:07:00,1.72175,1.7224,1.72175,1.7224,86900000.0
2005-12-30 14:08:00,1.72264,1.72277,1.72261,1.72277,64400000.0
2005-12-30 14:09:00,1.72282,1.72295,1.72258,1.72276,59500000.0
2005-12-30 14:10:00,1.72283,1.72283,1.72263,1.72268,40300000.0
2005-12-30 14:11:00,1.72248,1.72264,1.72239,1.72246,57599999.0
2005-12-30 14:12:00,1.72231,1.72263,1.72228,1.72263,44800001.0
2005-12-30 14:13:00,1.72296,1.72322,1.72271,1.72322,111700000.0
2005-12-30 14:14:00,1.72334,1.72334,1.72301,1.7231,66700001.0
2005-12-30 14:15:00,1.72322,1.72349,1.72322,1.72329,82799999.0
2005-12-30 14:16:00,1.72305,1.72305,1.72275,1.72275,28600000.0
2005-12-30 14:17:00,1.72267,1.72271,1.7224,1.7224,50800000.0
2005-12-30 14:18:00,1.72242,1.72251,1.72205,1.72205,36500000.0
2005-12-30 14:19:00,1.72211,1.72213,1.722,1.722,41699999.0
2005-12-30 14:20:00,1.72194,1.7221,1.72194,1.7221,119300001.0
2005-12-30 14:21:00,1.72202,1.72214,1.72199,1.72214,23900000.0
2005-12-30 14:22:00,1.72222,1.7223,1.72222,1.72227,48400001.0
2005-12-30 14:23:00,1.72237,1.72268,1.72237,1.72253,68599999.0
2005-12-30 14:24:00,1.72251,1.72258,1.72246,1.72247,66500000.0
2005-12-30 14:25:00,1.72244,1.72247,1.72236,1.72237,154099997.0
2005-12-30 14:26:00,1.72239,1.72239,1.72177,1.72177,40800000.0
2005-12-30 14:27:00,1.72172,1.72173,1.72132,1.72132,61700001.0
2005-12-30 14:28:00,1.72107,1.72116,1.72107,1.72107,61800000.0
2005-12-30 14:29:00,1.72109,1.72114,1.72096,1.72096,42550000.0
2005-12-30 14:30:00,1.72104,1.72118,1.72093,1.72102,66100000.0
2005-12-30 14:31:00,1.72108,1.72139,1.72102,1.72133,64200000.0
2005-12-30 14:32:00,1.72095,1.72095,1.72018,1.72026,67800000.0
2005-12-30 14:33:00,1.72022,1.72036,1.71997,1.72008,40500000.0
2005-12-30 14:34:00,1.71995,1.71995,1.71977,1.71986,66200001.0
2005-12-30 14:35:00,1.71983,1.72033,1.71977,1.72033,59099999.0
2005-12-30 14:36:00,1.72048,1.72054,1.72035,1.72037,49100000.0
2005-12-30 14:37:00,1.72036,1.72036,1.72015,1.72023,140299996.0
2005-12-30 14:38:00,1.7203,1.72058,1.7203,1.72052,95099997.0
2005-12-30 14:39:00,1.72061,1.72068,1.72036,1.72046,26000000.0
2005-12-30 14:40:00,1.7204,1.7204,1.72008,1.72008,10200000.0
2005-12-30 14:41:00,1.71995,1.72,1.7197,1.71971,75799998.0
2005-12-30 14:42:00,1.71965,1.71965,1.71956,1.71958,44400000.0
2005-12-30 14:43:00,1.7195,1.7195,1.71944,1.71949,36300000.0
2005-12-30 14:44:00,1.71958,1.7198,1.71955,1.7198,52899999.0
2005-12-30 14:45:00,1.71982,1.71992,1.71982,1.7199,50300000.0
2005-12-30 14:46:00,1.71988,1.71992,1.71984,1.71992,13500000.0
2005-12-30 14:47:00,1.7199,1.71996,1.71978,1.71978,103300000.0
2005-12-30 14:48:00,1.71982,1.72,1.71982,1.72,39699999.0
2005-12-30 14:49:00,1.72038,1.72094,1.72038,1.72085,40900000.0
2005-12-30 14:50:00,1.72104,1.72136,1.72104,1.72115,50400001.0
2005-12-30 14:51:00,1.72104,1.72104,1.72076,1.72076,81199999.0
2005-12-30 14:52:00,1.72065,1.72078,1.72065,1.72067,75300000.0
2005-12-30 14:53:00,1.72055,1.72055,1.72024,1.72034,39300000.0
2005-12-30 14:54:00,1.72034,1.72068,1.72034,1.72068,85299999.0
2005-12-30 14:55:00,1.7207,1.72077,1.72069,1.72077,67000000.0
2005-12-30 14:56:00,1.72081,1.72088,1.7208,1.7208,45400000.0
2005-12-30 14:57:00,1.7207,1.72074,1.72053,1.72057,82000000.0
2005-12-30 14:58:00,1.72055,1.72061,1.72043,1.72061,37200000.0
2005-12-30 14:59:00,1.72055,1.72077,1.72055,1.72075,91799999.0
2005-12-30 15:00:00,1.7208,1.72092,1.7208,1.72092,115299999.0
2005-12-30 15:01:00,1.72083,1.72092,1.72074,1.72074,59100000.0
2005-12-30 15:02:00,1.7207,1.7207,1.72056,1.72056,51200000.0
2005-12-30 15:03:00,1.72067,1.72081,1.72065,1.7207,77900000.0
2005-12-30 15:04:00,1.72054,1.72054,1.72043,1.72043,51900000.0
2005-12-30 15:05:00,1.72038,1.72038,1.7203,1.72035,59900000.0
2005-12-30 15:06:00,1.72036,1.72074,1.72036,1.72074,99500000.0
2005-12-30 15:07:00,1.72071,1.72071,1.72047,1.7205,76799999.0
2005-12-30 15:08:00,1.72045,1.72058,1.72039,1.7205,69500000.0
2005-12-30 15:09:00,1.72057,1.72059,1.72034,1.72052,91199997.0
2005-12-30 15:10:00,1.72053,1.72091,1.72044,1.7209,44200001.0
2005-12-30 15:11:00,1.72105,1.72137,1.72105,1.7213,38200000.0
2005-12-30 15:12:00,1.72133,1.72148,1.72126,1.72127,88600002.0
2005-12-30 15:13:00,1.72125,1.72147,1.72117,1.72147,53700001.0
2005-12-30 15:14:00,1.72125,1.72133,1.721,1.72131,116500000.0
2005-12-30 15:15:00,1.7213,1.72191,1.7213,1.72191,47100000.0
2005-12-30 15:16:00,1.72193,1.72193,1.72181,1.72186,73700000.0
2005-12-30 15:17:00,1.72178,1.72178,1.72167,1.72167,36600000.0
2005-12-30 15:18:00,1.72167,1.72167,1.72136,1.72136,80000002.0
2005-12-30 15:19:00,1.72127,1.72127,1.72107,1.72107,74850001.0
2005-12-30 15:20:00,1.72107,1.72108,1.72086,1.72093,38700000.0
2005-12-30 15:21:00,1.72091,1.72091,1.72062,1.72062,20400000.0
2005-12-30 15:22:00,1.72057,1.72068,1.72032,1.72032,66199999.0
2005-12-30 15:23:00,1.72025,1.72028,1.72012,1.72012,162300000.0
2005-12-30 15:24:00,1.72017,1.72017,1.71993,1.72001,61399999.0
2005-12-30 15:25:00,1.72008,1.72018,1.72007,1.72012,114200000.0
2005-12-30 15:26:00,1.72008,1.72014,1.72002,1.7201,44999999.0
2005-12-30 15:27:00,1.72017,1.7202,1.72017,1.72017,33200000.0
2005-12-30 15:28:00,1.72032,1.72073,1.72032,1.72073,41300000.0
2005-12-30 15:29:00,1.72085,1.7209,1.72072,1.72072,83900001.0
2005-12-30 15:30:00,1.72067,1.72082,1.72067,1.72072,55899999.0
2005-12-30 15:31:00,1.7207,1.7207,1.72028,1.72034,64200000.0
2005-12-30 15:32:00,1.72019,1.72024,1.71997,1.71997,86000000.0
2005-12-30 15:33:00,1.72008,1.72021,1.72008,1.72021,40000001.0
2005-12-30 15:34:00,1.72022,1.72022,1.72001,1.72008,51800000.0
2005-12-30 15:35:00,1.72013,1.72013,1.71968,1.71969,31300000.0
2005-12-30 15:36:00,1.71958,1.71971,1.71958,1.71971,47400000.0
2005-12-30 15:37:00,1.71979,1.7198,1.71963,1.71963,48899998.0
2005-12-30 15:38:00,1.71957,1.71968,1.71947,1.71947,102600002.0
2005-12-30 15:39:00,1.71944,1.71945,1.71935,1.71938,60300002.0
2005-12-30 15:40:00,1.71943,1.71946,1.71937,1.7194,96000000.0
2005-12-30 15:41:00,1.71937,1.71943,1.71935,1.71943,83599999.0
2005-12-30 15:42:00,1.7194,1.71941,1.71929,1.7194,94899999.0
2005-12-30 15:43:00,1.71933,1.71935,1.71928,1.71928,33000000.0
2005-12-30 15:44:00,1.71899,1.71899,1.71868,1.71868,89299998.0
2005-12-30 15:45:00,1.71845,1.71845,1.71816,1.71832,100700002.0
2005-12-30 15:46:00,1.71842,1.71868,1.71842,1.71868,23400000.0
2005-12-30 15:47:00,1.71872,1.71921,1.71872,1.71915,79600001.0
2005-12-30 15:48:00,1.7193,1.7193,1.71873,1.71889,74699999.0
2005-12-30 15:49:00,1.71886,1.719,1.71882,1.71887,62200000.0
2005-12-30 15:50:00,1.71882,1.71887,1.71864,1.71864,31099999.0
2005-12-30 15:51:00,1.71875,1.71889,1.71875,1.71889,49900000.0
2005-12-30 15:52:00,1.71887,1.71896,1.71879,1.71894,95999999.0
2005-12-30 15:53:00,1.71908,1.71917,1.71898,1.71907,52100000.0
2005-12-30 15:54:00,1.71912,1.71921,1.71909,1.71909,53400001.0
2005-12-30 15:55:00,1.71903,1.71903,1.71874,1.71897,55900000.0
2005-12-30 15:56:00,1.71897,1.71901,1.71882,1.71882,42999999.0
2005-12-30 15:57:00,1.71891,1.71921,1.7189,1.71921,30600000.0
2005-12-30 15:58:00,1.71912,1.71912,1.71878,1.71887,69600001.0
2005-12-30 15:59:00,1.719,1.71952,1.719,1.71948,38300000.0
2005-12-30 16:00:00,1.71953,1.71953,1.71914,1.71914,39200000.0
2005-12-30 16:01:00,1.71929,1.71948,1.71919,1.71945,125400000.0
2005-12-30 16:02:00,1.71954,1.71966,1.71946,1.71952,65400000.0
2005-12-30 16:03:00,1.71958,1.71991,1.71958,1.71991,23400000.0
2005-12-30 16:04:00,1.72005,1.7204,1.72005,1.7204,116199998.0
2005-12-30 16:05:00,1.72036,1.72054,1.72032,1.72037,79799998.0
2005-12-30 16:06:00,1.72033,1.7204,1.72023,1.7203,56000000.0
2005-12-30 16:07:00,1.72032,1.72043,1.72032,1.72043,21000000.0
2005-12-30 16:08:00,1.72047,1.72054,1.72043,1.72043,94200001.0
2005-12-30 16:09:00,1.72035,1.72046,1.7203,1.72046,82000000.0
2005-12-30 16:10:00,1.72035,1.72047,1.72035,1.7204,63099999.0
2005-12-30 16:11:00,1.7203,1.7203,1.72008,1.72017,21700000.0
2005-12-30 16:12:00,1.7202,1.72041,1.7202,1.7204,54700002.0
2005-12-30 16:13:00,1.72042,1.72062,1.72042,1.72062,64400000.0
2005-12-30 16:14:00,1.72055,1.72055,1.72048,1.72053,118199998.0
2005-12-30 16:15:00,1.72052,1.72052,1.7204,1.7204,64600000.0
2005-12-30 16:16:00,1.72025,1.72025,1.71992,1.71993,67600001.0
2005-12-30 16:17:00,1.72007,1.72026,1.7199,1.72026,53500000.0
2005-12-30 16:18:00,1.7203,1.7204,1.72017,1.72017,76400000.0
2005-12-30 16:19:00,1.72012,1.72019,1.7201,1.7201,108500000.0
2005-12-30 16:20:00,1.72014,1.72015,1.72003,1.72003,119900003.0
2005-12-30 16:21:00,1.72011,1.72014,1.71998,1.72002,30300000.0
2005-12-30 16:22:00,1.72,1.72001,1.71993,1.72001,83400000.0
2005-12-30 16:23:00,1.71991,1.72001,1.71989,1.7199,23700000.0
2005-12-30 16:24:00,1.71995,1.72015,1.71995,1.71998,60299999.0
2005-12-30 16:25:00,1.71995,1.71995,1.71978,1.71979,33700000.0
2005-12-30 16:26:00,1.71979,1.71999,1.71975,1.71995,146999994.0
2005-12-30 16:27:00,1.71992,1.72001,1.71992,1.71994,25500000.0
2005-12-30 16:28:00,1.71991,1.72,1.71978,1.7198,82700000.0
2005-12-30 16:29:00,1.71997,1.72013,1.71997,1.72009,34000001.0
2005-12-30 16:30:00,1.72002,1.72019,1.71984,1.71987,40100001.0
2005-12-30 16:31:00,1.7199,1.72004,1.7198,1.72004,70299999.0
2005-12-30 16:32:00,1.72,1.72018,1.71997,1.72018,48700000.0
2005-12-30 16:33:00,1.72013,1.72013,1.71997,1.71999,46600000.0
2005-12-30 16:34:00,1.72005,1.72019,1.72005,1.72017,28500000.0
2005-12-30 16:35:00,1.72019,1.72033,1.72019,1.72033,61900000.0
2005-12-30 16:36:00,1.72035,1.72071,1.72031,1.72071,60500000.0
2005-12-30 16:37:00,1.7208,1.72085,1.7207,1.72078,52200001.0
2005-12-30 16:38:00,1.7206,1.72062,1.72038,1.72041,41500000.0
2005-12-30 16:39:00,1.72022,1.72029,1.72016,1.72017,82100001.0
2005-12-30 16:40:00,1.72015,1.72022,1.72013,1.72016,46700000.0
2005-12-30 16:41:00,1.71998,1.72034,1.71998,1.72034,133900001.0
2005-12-30 16:42:00,1.7205,1.7206,1.72034,1.72045,100600001.0
2005-12-30 16:43:00,1.72038,1.72115,1.72036,1.72076,103400001.0
2005-12-30 16:44:00,1.72074,1.72085,1.72038,1.72038,57700000.0
2005-12-30 16:45:00,1.72043,1.72073,1.72042,1.72073,12600000.0
2005-12-30 16:46:00,1.72093,1.72093,1.7206,1.72061,65400000.0
2005-12-30 16:47:00,1.72055,1.72097,1.72055,1.7208,64000001.0
2005-12-30 16:48:00,1.7208,1.7208,1.72064,1.72073,22900000.0
2005-12-30 16:49:00,1.72082,1.7209,1.72059,1.72059,33800000.0
2005-12-30 16:50:00,1.72062,1.72094,1.72062,1.72094,53300000.0
2005-12-30 16:51:00,1.72102,1.72118,1.72102,1.72116,63900000.0
2005-12-30 16:52:00,1.72113,1.72113,1.72106,1.72108,30700001.0
2005-12-30 16:53:00,1.72112,1.72127,1.72112,1.72124,35900001.0
2005-12-30 16:54:00,1.72123,1.72154,1.72114,1.72154,78300002.0
2005-12-30 16:55:00,1.72187,1.7223,1.72187,1.72222,50500000.0
2005-12-30 16:56:00,1.72219,1.72229,1.7219,1.7219,104900000.0
2005-12-30 16:57:00,1.72187,1.72187,1.72033,1.72033,120300001.0
2005-12-30 16:58:00,1.7203,1.72089,1.7203,1.72082,135299998.0
2005-12-30 16:59:00,1.72089,1.72099,1.72059,1.72059,93899999.0
2005-12-30 17:00:00,1.72045,1.72083,1.72045,1.72074,82300000.0
2005-12-30 17:01:00,1.72076,1.72076,1.72036,1.72036,53300000.0
2005-12-30 17:02:00,1.72042,1.72075,1.72042,1.72067,107399997.0
2005-12-30 17:03:00,1.72055,1.72056,1.72047,1.7205,61299999.0
2005-12-30 17:04:00,1.72032,1.72032,1.71982,1.72025,71200000.0
2005-12-30 17:05:00,1.72018,1.72028,1.72004,1.72004,38800001.0
2005-12-30 17:06:00,1.72002,1.72004,1.71977,1.71995,74600001.0
2005-12-30 17:07:00,1.71976,1.71976,1.719,1.719,41600000.0
2005-12-30 17:08:00,1.71904,1.71911,1.71904,1.71911,30800000.0
2005-12-30 17:09:00,1.71956,1.71983,1.71956,1.71967,41000000.0
2005-12-30 17:10:00,1.71958,1.71958,1.71941,1.71941,75800000.0
2005-12-30 17:11:00,1.71942,1.71963,1.71934,1.71963,47500000.0
2005-12-30 17:12:00,1.71961,1.71961,1.71931,1.71943,89799998.0
2005-12-30 17:13:00,1.7195,1.71965,1.71947,1.71965,29900000.0
2005-12-30 17:14:00,1.71968,1.71968,1.71908,1.71908,24300000.0
2005-12-30 17:15:00,1.71893,1.71905,1.71861,1.71861,46000000.0
2005-12-30 17:16:00,1.71853,1.71888,1.71843,1.71888,102200002.0
2005-12-30 17:17:00,1.7188,1.71908,1.71854,1.71854,41699999.0
2005-12-30 17:18:00,1.71859,1.71876,1.71859,1.71876,3100000.0
2005-12-30 17:19:00,1.71896,1.71915,1.71896,1.71915,15500000.0
2005-12-30 17:20:00,1.71938,1.71948,1.71938,1.71948,98999999.0
2005-12-30 17:21:00,1.71947,1.71947,1.71935,1.71944,31600000.0
2005-12-30 17:22:00,1.71947,1.71961,1.71947,1.71961,20000000.0
2005-12-30 17:23:00,1.71969,1.71992,1.71969,1.71986,133099998.0
2005-12-30 17:24:00,1.72005,1.72082,1.72005,1.72071,133900000.0
2005-12-30 17:25:00,1.72061,1.72061,1.72043,1.72043,47000000.0
2005-12-30 17:26:00,1.72043,1.72054,1.72035,1.72054,23600000.0
2005-12-30 17:27:00,1.72067,1.72081,1.72067,1.72069,49200000.0
2005-12-30 17:28:00,1.72075,1.72075,1.7207,1.72073,45599999.0
2005-12-30 17:29:00,1.72068,1.72073,1.72063,1.72073,56700000.0
2005-12-30 17:30:00,1.72064,1.72068,1.72052,1.72055,89400000.0
2005-12-30 17:31:00,1.72033,1.72038,1.72033,1.72037,27500000.0
2005-12-30 17:32:00,1.72047,1.72061,1.72042,1.72053,50500001.0
2005-12-30 17:33:00,1.72066,1.7207,1.72039,1.72039,103699999.0
2005-12-30 17:34:00,1.72039,1.72046,1.72039,1.72041,71500001.0
2005-12-30 17:35:00,1.72035,1.72035,1.72014,1.72014,27400000.0
2005-12-30 17:36:00,1.72007,1.72007,1.71985,1.71989,48400000.0
2005-12-30 17:37:00,1.7198,1.71983,1.71967,1.71972,84799999.0
2005-12-30 17:38:00,1.71968,1.71972,1.71966,1.71968,34800000.0
2005-12-30 17:39:00,1.71972,1.71972,1.7196,1.71961,40300000.0
2005-12-30 17:40:00,1.71962,1.71965,1.7196,1.7196,80500000.0
2005-12-30 17:41:00,1.71959,1.71959,1.71922,1.71922,24700000.0
2005-12-30 17:42:00,1.71917,1.71919,1.71889,1.71894,70700001.0
2005-12-30 17:43:00,1.71893,1.71893,1.71879,1.71883,77700001.0
2005-12-30 17:44:00,1.71882,1.71895,1.71882,1.71895,60300001.0
2005-12-30 17:45:00,1.71895,1.71918,1.71895,1.71918,42700000.0
2005-12-30 17:46:00,1.71918,1.71946,1.71916,1.71946,56800000.0
2005-12-30 17:47:00,1.71955,1.71963,1.71952,1.71953,45100000.0
2005-12-30 17:48:00,1.71953,1.71968,1.71953,1.71953,111799999.0
2005-12-30 17:49:00,1.7197,1.72019,1.7197,1.72019,20100000.0
2005-12-30 17:50:00,1.72003,1.72012,1.71992,1.71996,50999999.0
2005-12-30 17:51:00,1.71985,1.71985,1.71953,1.71954,81000001.0
2005-12-30 17:52:00,1.71935,1.71945,1.71913,1.71913,71000000.0
2005-12-30 17:53:00,1.71902,1.71903,1.71824,1.71824,72099998.0
2005-12-30 17:54:00,1.71822,1.71823,1.71752,1.71752,51100000.0
2005-12-30 17:55:00,1.71737,1.71752,1.71737,1.71752,48500000.0
2005-12-30 17:56:00,1.71748,1.71833,1.71747,1.71833,45400000.0
2005-12-30 17:57:00,1.71842,1.71845,1.71744,1.71744,37300000.0
2005-12-30 17:58:00,1.71709,1.71716,1.71653,1.71653,91000001.0
2005-12-30 17:59:00,1.71647,1.71655,1.71625,1.71625,57100000.0
2005-12-30 18:00:00,1.71651,1.71764,1.71651,1.71764,42899999.0
2005-12-30 18:01:00,1.71785,1.71785,1.71699,1.71712,831500002.0
2005-12-30 18:02:00,1.71716,1.71737,1.71694,1.71722,1198099998.0
2005-12-30 18:03:00,1.71717,1.71731,1.71702,1.71715,1278150002.0
2005-12-30 18:04:00,1.71724,1.71784,1.71724,1.71784,795199998.0
2005-12-30 18:05:00,1.71788,1.71822,1.71788,1.71801,983800001.0
2005-12-30 18:06:00,1.71797,1.71806,1.71764,1.71768,1059999996.0
2005-12-30 18:07:00,1.71761,1.71767,1.71704,1.71704,1260499997.0
2005-12-30 18:08:00,1.71733,1.71739,1.71714,1.71728,1036499996.0
2005-12-30 18:09:00,1.71729,1.71741,1.71718,1.71718,566899995.0
2005-12-30 18:10:00,1.71717,1.71736,1.71717,1.71725,915200001.0
2005-12-30 18:11:00,1.71726,1.71726,1.71689,1.71703,659100001.0
2005-12-30 18:12:00,1.7171,1.71743,1.7171,1.71727,738400001.0
2005-12-30 18:13:00,1.71732,1.71743,1.7173,1.71738,590900000.0
2005-12-30 18:14:00,1.71746,1.71763,1.71745,1.71751,737599999.0
2005-12-30 18:15:00,1.71759,1.71823,1.71759,1.71814,896139999.0
2005-12-30 18:16:00,1.71821,1.71827,1.71782,1.71813,814100002.0
2005-12-30 18:17:00,1.71816,1.7182,1.71801,1.71803,614199999.0
2005-12-30 18:18:00,1.71798,1.718,1.7178,1.7178,765300002.0
2005-12-30 18:19:00,1.7179,1.71835,1.7179,1.71835,628300000.0
2005-12-30 18:20:00,1.71845,1.71911,1.71841,1.71911,454300000.0
2005-12-30 18:21:00,1.71915,1.71945,1.71874,1.71928,730300001.0
2005-12-30 18:22:00,1.71927,1.71927,1.71855,1.71855,620200003.0
2005-12-30 18:23:00,1.7185,1.71853,1.71824,1.71836,755499997.0
2005-12-30 18:24:00,1.71832,1.7184,1.71814,1.71815,729799997.0
2005-12-30 18:25:00,1.71809,1.71855,1.71802,1.71846,851300002.0
2005-12-30 18:26:00,1.71872,1.71936,1.71869,1.71923,615899997.0
2005-12-30 18:27:00,1.71918,1.71918,1.71787,1.71793,696600003.0
2005-12-30 18:28:00,1.71787,1.71819,1.71763,1.71769,443699999.0
2005-12-30 18:29:00,1.71764,1.71797,1.71755,1.71793,749900003.0
2005-12-30 18:30:00,1.71788,1.71788,1.71756,1.71768,816000002.0
2005-12-30 18:31:00,1.71778,1.71858,1.71767,1.71846,419600001.0
2005-12-30 18:32:00,1.71853,1.71898,1.7185,1.71898,453200000.0
2005-12-30 18:33:00,1.71895,1.71895,1.71845,1.71845,640100005.0
2005-12-30 18:34:00,1.71835,1.71854,1.71793,1.71808,535100000.0
2005-12-30 18:35:00,1.71808,1.7186,1.71808,1.7186,396700001.0
2005-12-30 18:36:00,1.71862,1.7191,1.71851,1.71898,122300000.0
2005-12-30 18:37:00,1.71888,1.71888,1.71857,1.7186,105300001.0
2005-12-30 18:38:00,1.71869,1.71891,1.71869,1.71891,151499999.0
2005-12-30 18:39:00,1.71893,1.71927,1.71891,1.71921,290200000.0
2005-12-30 18:40:00,1.71925,1.71994,1.71897,1.71985,343600000.0
2005-12-30 18:41:00,1.7199,1.72001,1.71977,1.7198,299300003.0
2005-12-30 18:42:00,1.71987,1.72009,1.71986,1.71999,152299999.0
2005-12-30 18:43:00,1.72013,1.72037,1.72013,1.72024,143100001.0
2005-12-30 18:44:00,1.72018,1.72058,1.72018,1.72045,542250000.0
2005-12-30 18:45:00,1.72045,1.72046,1.72016,1.72029,208200000.0
2005-12-30 18:46:00,1.72028,1.72059,1.72028,1.72054,131799999.0
2005-12-30 18:47:00,1.72051,1.72057,1.72041,1.72052,210600002.0
2005-12-30 18:48:00,1.72041,1.72041,1.72014,1.72014,365900002.0
2005-12-30 18:49:00,1.72019,1.7206,1.72019,1.72048,97000002.0
2005-12-30 18:50:00,1.7205,1.72052,1.72012,1.72012,252899996.0
2005-12-30 18:51:00,1.72008,1.72014,1.71993,1.71998,508099997.0
2005-12-30 18:52:00,1.71983,1.71994,1.71968,1.71976,616600000.0
2005-12-30 18:53:00,1.71968,1.71971,1.71956,1.71956,378500000.0
2005-12-30 18:54:00,1.71952,1.71965,1.71938,1.71938,209400000.0
2005-12-30 18:55:00,1.71935,1.71945,1.71895,1.71895,673299998.0
2005-12-30 18:56:00,1.71887,1.71898,1.7185,1.71862,204200000.0
2005-12-30 18:57:00,1.7185,1.7186,1.7182,1.71855,352999998.0
2005-12-30 18:58:00,1.71858,1.71869,1.71849,1.71855,691300002.0
2005-12-30 18:59:00,1.71852,1.71857,1.71833,1.71833,454149998.0
2005-12-30 19:00:00,1.71825,1.71843,1.71825,1.71831,294399998.0
2005-12-30 19:01:00,1.71827,1.71833,1.71807,1.71807,94900000.0
2005-12-30 19:02:00,1.71804,1.71828,1.71804,1.71825,419600003.0
2005-12-30 19:03:00,1.71832,1.71856,1.71831,1.71832,531350004.0
2005-12-30 19:04:00,1.71836,1.71843,1.71831,1.71835,342400002.0
2005-12-30 19:05:00,1.71833,1.71839,1.7182,1.71835,191899998.0
2005-12-30 19:06:00,1.71831,1.71832,1.71804,1.71832,594600001.0
2005-12-30 19:07:00,1.71837,1.71843,1.71833,1.71843,446699994.0
2005-12-30 19:08:00,1.71843,1.71852,1.7183,1.71846,509699996.0
2005-12-30 19:09:00,1.71842,1.71842,1.71817,1.71817,362999997.0
2005-12-30 19:10:00,1.71806,1.71806,1.71764,1.71769,443400002.0
2005-12-30 19:11:00,1.71774,1.71774,1.71744,1.71744,112499999.0
2005-12-30 19:12:00,1.71743,1.71773,1.71739,1.71742,173000000.0
2005-12-30 19:13:00,1.71743,1.71769,1.7174,1.71748,372769998.0
2005-12-30 19:14:00,1.71744,1.71767,1.71744,1.71748,279099997.0
2005-12-30 19:15:00,1.71755,1.71757,1.71743,1.71744,363600005.0
2005-12-30 19:16:00,1.71746,1.71782,1.71746,1.7177,179899998.0
2005-12-30 19:17:00,1.71774,1.7181,1.71774,1.71795,257199997.0
2005-12-30 19:18:00,1.71797,1.71803,1.71793,1.71803,277999999.0
2005-12-30 19:19:00,1.71803,1.71809,1.71784,1.71788,287100000.0
2005-12-30 19:20:00,1.71777,1.71785,1.7177,1.71772,340300001.0
2005-12-30 19:21:00,1.7177,1.71783,1.71763,1.71772,393549998.0
2005-12-30 19:22:00,1.71765,1.71765,1.71743,1.71753,376600001.0
2005-12-30 19:23:00,1.71755,1.71791,1.71754,1.71783,441099992.0
2005-12-30 19:24:00,1.71785,1.71792,1.71776,1.71792,80099999.0
2005-12-30 19:25:00,1.71795,1.71795,1.7179,1.71795,52100000.0
2005-12-30 19:26:00,1.71791,1.71791,1.71775,1.71775,351200001.0
2005-12-30 19:27:00,1.71781,1.71794,1.71779,1.71788,538999998.0
2005-12-30 19:28:00,1.7179,1.71809,1.71776,1.718,282299999.0
2005-12-30 19:29:00,1.71791,1.71805,1.71784,1.7179,318100000.0
2005-12-30 19:30:00,1.71785,1.71795,1.71785,1.7179,534800000.0
2005-12-30 19:31:00,1.7179,1.71795,1.71785,1.71795,345099997.0
2005-12-30 19:32:00,1.71798,1.71807,1.7179,1.7179,315500001.0
2005-12-30 19:33:00,1.71789,1.71794,1.71785,1.71787,239499998.0
2005-12-30 19:34:00,1.71781,1.71791,1.71772,1.71772,137500000.0
2005-12-30 19:35:00,1.7177,1.71778,1.71765,1.71775,407399997.0
2005-12-30 19:36:00,1.71771,1.71771,1.71752,1.71752,396000000.0
2005-12-30 19:37:00,1.71745,1.71755,1.71742,1.7175,230199999.0
2005-12-30 19:38:00,1.71755,1.71777,1.71755,1.71777,150699997.0
2005-12-30 19:39:00,1.71781,1.718,1.71781,1.718,189599998.0
2005-12-30 19:40:00,1.71802,1.71811,1.718,1.71808,241200000.0
2005-12-30 19:41:00,1.71813,1.71828,1.71811,1.71818,333700004.0
2005-12-30 19:42:00,1.71823,1.71846,1.71823,1.71836,174600001.0
2005-12-30 19:43:00,1.71838,1.71851,1.71836,1.71848,145999999.0
2005-12-30 19:44:00,1.71853,1.71863,1.71846,1.71858,386599997.0
2005-12-30 19:45:00,1.71864,1.719,1.71864,1.719,142300000.0
2005-12-30 19:46:00,1.71908,1.71917,1.71903,1.7191,334600000.0
2005-12-30 19:47:00,1.71909,1.71916,1.71901,1.71916,129499999.0
2005-12-30 19:48:00,1.71923,1.71936,1.71923,1.71923,206000001.0
2005-12-30 19:49:00,1.71923,1.71925,1.71909,1.7191,408500001.0
2005-12-30 19:50:00,1.71908,1.71921,1.71903,1.71903,279299999.0
2005-12-30 19:51:00,1.71899,1.71913,1.7189,1.7189,241099998.0
2005-12-30 19:52:00,1.71889,1.71918,1.71885,1.71885,134199999.0
2005-12-30 19:53:00,1.71888,1.71897,1.7187,1.7187,107399998.0
2005-12-30 19:54:00,1.71865,1.71867,1.71857,1.7186,214899998.0
2005-12-30 19:55:00,1.71855,1.71878,1.71855,1.71878,112300002.0
2005-12-30 19:56:00,1.71878,1.71885,1.71859,1.71875,349700001.0
2005-12-30 19:57:00,1.71867,1.71876,1.71828,1.71858,303899999.0
2005-12-30 19:58:00,1.71846,1.71846,1.71815,1.71822,414699997.0
2005-12-30 19:59:00,1.7182,1.71841,1.7182,1.71841,370300000.0
2005-12-30 20:00:00,1.71848,1.71867,1.7184,1.71847,262499997.0
2005-12-30 20:01:00,1.71844,1.71849,1.71795,1.71841,230300000.0
2005-12-30 20:02:00,1.71842,1.71844,1.71817,1.71844,167099997.0
2005-12-30 20:03:00,1.71852,1.7186,1.71851,1.71852,128600003.0
2005-12-30 20:04:00,1.71851,1.71859,1.71851,1.71853,143400001.0
2005-12-30 20:05:00,1.71855,1.71868,1.71855,1.71868,114500000.0
2005-12-30 20:06:00,1.71861,1.71861,1.71752,1.71752,156399997.0
2005-12-30 20:07:00,1.71747,1.71807,1.71747,1.71798,118600000.0
2005-12-30 20:08:00,1.71797,1.71801,1.71782,1.71787,311400002.0
2005-12-30 20:09:00,1.71775,1.71789,1.71766,1.71777,271500002.0
2005-12-30 20:10:00,1.7178,1.71794,1.71762,1.71775,75800000.0
2005-12-30 20:11:00,1.71788,1.71799,1.71787,1.71787,64500000.0
2005-12-30 20:12:00,1.71777,1.71787,1.71761,1.71787,442499997.0
2005-12-30 20:13:00,1.71787,1.7182,1.71782,1.71813,239400000.0
2005-12-30 20:14:00,1.71818,1.71836,1.71803,1.71803,127500001.0
2005-12-30 20:15:00,1.71802,1.71818,1.71799,1.71818,442400000.0
2005-12-30 20:16:00,1.71817,1.71822,1.71801,1.71801,117299999.0
2005-12-30 20:17:00,1.71795,1.71798,1.71791,1.71798,51400000.0
2005-12-30 20:18:00,1.71798,1.71804,1.71795,1.718,157599999.0
2005-12-30 20:19:00,1.71802,1.71805,1.71798,1.71805,123800000.0
2005-12-30 20:20:00,1.71805,1.71817,1.71804,1.71817,320100003.0
2005-12-30 20:21:00,1.71805,1.71805,1.71785,1.71785,168800003.0
2005-12-30 20:22:00,1.71782,1.71789,1.71774,1.71786,173370001.0
2005-12-30 20:23:00,1.71787,1.71789,1.71773,1.71785,280699999.0
2005-12-30 20:24:00,1.71783,1.71785,1.71774,1.71785,169500001.0
2005-12-30 20:25:00,1.71787,1.71788,1.71775,1.71785,433399995.0
2005-12-30 20:26:00,1.7178,1.71788,1.71777,1.7178,579400001.0
2005-12-30 20:27:00,1.7179,1.71794,1.71785,1.71788,265099998.0
2005-12-30 20:28:00,1.7178,1.71782,1.71766,1.71771,305799999.0
2005-12-30 20:29:00,1.71777,1.71783,1.71775,1.71778,158600001.0
2005-12-30 20:30:00,1.7178,1.71787,1.71775,1.71783,896949999.0
2005-12-30 20:31:00,1.71781,1.71781,1.7177,1.71771,545499997.0
2005-12-30 20:32:00,1.7177,1.71779,1.71761,1.71769,550399997.0
2005-12-30 20:33:00,1.71768,1.71773,1.71757,1.71762,191600003.0
2005-12-30 20:34:00,1.7176,1.7176,1.71734,1.71748,123499999.0
2005-12-30 20:35:00,1.71748,1.71749,1.71735,1.71738,56500000.0
2005-12-30 20:36:00,1.71742,1.71763,1.71742,1.71763,255800002.0
2005-12-30 20:37:00,1.71758,1.71758,1.71744,1.71748,198200000.0
2005-12-30 20:38:00,1.71745,1.71769,1.71733,1.7175,241499999.0
2005-12-30 20:39:00,1.71757,1.71776,1.71757,1.71776,376099998.0
2005-12-30 20:40:00,1.71783,1.71801,1.71783,1.71783,128999999.0
2005-12-30 20:41:00,1.71765,1.71774,1.71761,1.71772,238999998.0
2005-12-30 20:42:00,1.7177,1.7178,1.71763,1.7178,22200000.0
2005-12-30 20:43:00,1.7179,1.71798,1.71783,1.71783,197999999.0
2005-12-30 20:44:00,1.71782,1.71789,1.71774,1.71778,333799998.0
2005-12-30 20:45:00,1.71777,1.71784,1.71774,1.71784,81699999.0
2005-12-30 20:46:00,1.71787,1.71802,1.71787,1.71802,181800000.0
2005-12-30 20:47:00,1.71801,1.71812,1.71798,1.71812,420700001.0
2005-12-30 20:48:00,1.71815,1.71829,1.71805,1.71829,176099999.0
2005-12-30 20:49:00,1.71832,1.71832,1.71794,1.71805,127200001.0
2005-12-30 20:50:00,1.71798,1.71807,1.71798,1.71805,360000001.0
2005-12-30 20:51:00,1.71805,1.71805,1.71795,1.718,308400001.0
2005-12-30 20:52:00,1.71798,1.71805,1.71798,1.71798,242800000.0
2005-12-30 20:53:00,1.71798,1.71805,1.71792,1.71798,634700000.0
2005-12-30 20:54:00,1.718,1.71805,1.71797,1.71797,382799998.0
2005-12-30 20:55:00,1.718,1.71805,1.71798,1.718,363200003.0
2005-12-30 20:56:00,1.718,1.71805,1.71797,1.71797,451550003.0
2005-12-30 20:57:00,1.718,1.71808,1.71795,1.718,653700001.0
2005-12-30 20:58:00,1.71811,1.71835,1.71811,1.71835,219699998.0
2005-12-30 20:59:00,1.7184,1.71865,1.7184,1.71847,563500000.0
2005-12-30 21:00:00,1.7185,1.71855,1.71845,1.71855,489200002.0
2005-12-30 21:01:00,1.7185,1.71857,1.71845,1.7185,313600000.0
2005-12-30 21:02:00,1.71853,1.7188,1.71853,1.7188,184999999.0
2005-12-30 21:03:00,1.7188,1.71885,1.7188,1.7188,144400000.0
2005-12-30 21:04:00,1.7188,1.71885,1.71875,1.71882,285399996.0
2005-12-30 21:05:00,1.71881,1.71891,1.71881,1.71882,158799999.0
2005-12-30 21:06:00,1.71878,1.71883,1.71877,1.7188,242546997.0
2005-12-30 21:07:00,1.71878,1.71883,1.7187,1.71883,64400000.0
2005-12-30 21:08:00,1.71883,1.7189,1.7188,1.7189,66200000.0
2005-12-30 21:09:00,1.71885,1.71895,1.71885,1.7189,102970000.0
2005-12-30 21:10:00,1.71894,1.71895,1.71886,1.71895,140999999.0
2005-12-30 21:11:00,1.7189,1.71895,1.71886,1.71886,113699997.0
2005-12-30 21:12:00,1.71885,1.71891,1.71869,1.71869,86500000.0
2005-12-30 21:13:00,1.7186,1.71875,1.7186,1.71868,140600001.0
2005-12-30 21:14:00,1.71872,1.71882,1.7187,1.71878,357899996.0
2005-12-30 21:15:00,1.71881,1.71881,1.71858,1.71871,299999999.0
2005-12-30 21:16:00,1.7187,1.71875,1.7187,1.7187,66000001.0
2005-12-30 21:17:00,1.7187,1.7187,1.71859,1.71866,160600000.0
2005-12-30 21:18:00,1.71865,1.71873,1.71862,1.71862,49700000.0
2005-12-30 21:19:00,1.71865,1.71867,1.7186,1.71865,92399999.0
2005-12-30 21:20:00,1.71865,1.71865,1.71855,1.71862,320100001.0
2005-12-30 21:21:00,1.71862,1.71874,1.71862,1.7187,169900003.0
2005-12-30 21:22:00,1.71868,1.71874,1.71861,1.71861,237700001.0
2005-12-30 21:23:00,1.71865,1.71865,1.71865,1.71865,5200000.0
2005-12-30 21:24:00,1.71859,1.71877,1.71855,1.71877,96300000.0
2005-12-30 21:25:00,1.71877,1.71877,1.71861,1.71875,132000000.0
2005-12-30 21:26:00,1.71874,1.71874,1.71864,1.71864,13900000.0
2005-12-30 21:27:00,1.71863,1.71885,1.71861,1.71885,85900000.0
2005-12-30 21:28:00,1.71891,1.71911,1.71891,1.71911,232300001.0
2005-12-30 21:29:00,1.71912,1.71912,1.71908,1.71908,6000000.0
2005-12-30 21:30:00,1.71905,1.71905,1.71905,1.71905,5600000.0
2005-12-30 21:31:00,1.71902,1.71902,1.71889,1.71901,33400000.0
2005-12-30 21:32:00,1.71905,1.71908,1.7189,1.71905,266700003.0
2005-12-30 21:33:00,1.71909,1.71931,1.71906,1.71923,213800000.0
2005-12-30 21:34:00,1.7193,1.71952,1.7193,1.71941,191200002.0
2005-12-30 21:35:00,1.71948,1.71948,1.71943,1.71943,27100000.0
2005-12-30 21:36:00,1.7195,1.71968,1.7195,1.71958,98300001.0
2005-12-30 21:37:00,1.71956,1.71966,1.71955,1.71957,262700003.0
2005-12-30 21:38:00,1.71951,1.71952,1.71943,1.71943,91700001.0
2005-12-30 21:39:00,1.71948,1.71948,1.71945,1.71945,42100000.0
2005-12-30 21:40:00,1.71942,1.71944,1.71933,1.71933,126300001.0
2005-12-30 21:41:00,1.71936,1.71975,1.71936,1.71975,186800001.0
2005-12-30 21:42:00,1.71983,1.71995,1.71983,1.71995,113700000.0
2005-12-30 21:43:00,1.71993,1.72001,1.71981,1.72001,101299999.0
2005-12-30 21:44:00,1.72007,1.72022,1.72007,1.72013,108600001.0
2005-12-30 21:45:00,1.72012,1.72022,1.72012,1.72022,143400002.0
2005-12-30 21:46:00,1.72025,1.72027,1.72025,1.72025,54000000.0
2005-12-30 21:47:00,1.72025,1.72045,1.72025,1.72037,172200000.0
2005-12-30 21:48:00,1.7203,1.72042,1.7203,1.72031,133300000.0
2005-12-30 21:49:00,1.72025,1.72053,1.7202,1.72053,99700000.0
2005-12-30 21:50:00,1.72051,1.72051,1.72032,1.72032,24400000.0
2005-12-30 21:51:00,1.72023,1.72025,1.72016,1.72016,196500000.0
2005-12-30 21:52:00,1.72015,1.72015,1.71995,1.71997,88300000.0
2005-12-30 21:53:00,1.71982,1.71982,1.71955,1.71958,112400000.0
2005-12-30 21:54:00,1.71965,1.71965,1.71955,1.71955,95699998.0
2005-12-30 21:55:00,1.71956,1.71969,1.71949,1.71959,246400001.0
2005-12-30 21:56:00,1.71961,1.71972,1.71961,1.71972,135300001.0
2005-12-30 21:57:00,1.71971,1.71971,1.7195,1.71958,68000000.0
2005-12-30 21:58:00,1.7195,1.71958,1.71944,1.71958,80000000.0
2005-12-30 21:59:00,1.71963,1.71986,1.71963,1.71973,394500002.0
2005-12-30 22:00:00,1.71978,1.71987,1.71973,1.71979,146599999.0
2005-12-30 22:01:00,1.71985,1.71985,1.71977,1.71978,120599997.0
2005-12-30 22:02:00,1.71979,1.71982,1.71963,1.71968,245000001.0
2005-12-30 22:03:00,1.7196,1.7196,1.71957,1.7196,71400000.0
2005-12-30 22:04:00,1.71958,1.71969,1.71958,1.71968,301800002.0
2005-12-30 22:05:00,1.7197,1.7197,1.71965,1.7197,101800000.0
2005-12-30 22:06:00,1.71972,1.71984,1.71972,1.71979,40699999.0
2005-12-30 22:07:00,1.71983,1.71983,1.71971,1.71971,46220000.0
2005-12-30 22:08:00,1.71972,1.71978,1.7197,1.7197,83099998.0
2005-12-30 22:09:00,1.71973,1.71978,1.71973,1.71978,68800001.0
2005-12-30 22:10:00,1.7197,1.7198,1.7197,1.7197,66700000.0
2005-12-30 22:11:00,1.71973,1.71982,1.71973,1.71975,53200000.0
2005-12-30 22:12:00,1.71972,1.71987,1.7197,1.7197,157900000.0
2005-12-30 22:13:00,1.71973,1.7199,1.71973,1.71974,92099999.0
2005-12-30 22:14:00,1.71971,1.71978,1.71971,1.71978,34400000.0
2005-12-30 22:15:00,1.71994,1.72029,1.71994,1.72029,170100001.0
2005-12-30 22:16:00,1.72038,1.72068,1.72036,1.72051,375900000.0
2005-12-30 22:17:00,1.72033,1.72033,1.72004,1.72019,40500000.0
2005-12-30 22:18:00,1.72033,1.7208,1.72033,1.7208,153399999.0
2005-12-30 22:19:00,1.72053,1.7206,1.72025,1.72025,134900000.0
2005-12-30 22:20:00,1.7202,1.72025,1.72017,1.72017,70200000.0
2005-12-30 22:21:00,1.72016,1.72016,1.71997,1.71997,77900000.0
2005-12-30 22:22:00,1.71995,1.72002,1.71993,1.71995,135400002.0
2005-12-30 22:23:00,1.72,1.72018,1.71992,1.71992,196099997.0
2005-12-30 22:24:00,1.7199,1.72,1.71988,1.71995,55399999.0
2005-12-30 22:25:00,1.72,1.72023,1.71993,1.72023,179899998.0
2005-12-30 22:26:00,1.72032,1.72034,1.72007,1.72007,31800000.0
2005-12-30 22:27:00,1.71997,1.72014,1.71997,1.71997,68200000.0
2005-12-30 22:28:00,1.71993,1.71997,1.71978,1.71997,114600000.0
2005-12-30 22:29:00,1.71997,1.72,1.71985,1.71987,199699999.0
2005-12-30 22:30:00,1.7199,1.71999,1.7199,1.71995,154100001.0
2005-12-30 22:31:00,1.72003,1.72017,1.72,1.72,83000000.0
2005-12-30 22:32:00,1.71998,1.72006,1.71997,1.71997,184899998.0
2005-12-30 22:33:00,1.71995,1.72007,1.71995,1.71997,71700001.0
2005-12-30 22:34:00,1.72008,1.72054,1.72008,1.72054,159399999.0
2005-12-30 22:35:00,1.72065,1.72072,1.72052,1.72052,17400000.0
2005-12-30 22:36:00,1.72048,1.72048,1.7203,1.7203,38000000.0
2005-12-30 22:37:00,1.7203,1.72038,1.72008,1.72015,126199999.0
2005-12-30 22:38:00,1.72007,1.72028,1.72007,1.72027,38400001.0
2005-12-30 22:39:00,1.7203,1.7203,1.7203,1.7203,31000000.0
2005-12-30 22:40:00,1.7203,1.7203,1.72027,1.7203,32500000.0
2005-12-30 22:41:00,1.7203,1.72037,1.7203,1.72037,81600000.0
2005-12-30 22:42:00,1.72035,1.72035,1.72025,1.72035,30700000.0
2005-12-30 22:43:00,1.72025,1.72025,1.72015,1.72017,78200000.0
2005-12-30 22:44:00,1.72019,1.72027,1.72006,1.72006,111700001.0
2005-12-30 22:45:00,1.72003,1.72005,1.72,1.72005,110099998.0
2005-12-30 22:46:00,1.72005,1.7201,1.72005,1.72005,59799998.0
2005-12-30 22:47:00,1.72005,1.72008,1.72,1.72008,96700000.0
2005-12-30 22:48:00,1.72004,1.72004,1.71991,1.71991,20100000.0
2005-12-30 22:49:00,1.7199,1.71991,1.71985,1.71991,53200000.0
2005-12-30 22:50:00,1.71995,1.72005,1.71992,1.72,90199999.0
2005-12-30 22:51:00,1.72003,1.72011,1.71996,1.71996,78000002.0
2005-12-30 22:52:00,1.72004,1.72011,1.72004,1.72011,24500000.0
2005-12-30 22:53:00,1.72008,1.72008,1.71976,1.72007,33900000.0
2005-12-30 22:54:00,1.72012,1.72012,1.72005,1.72005,74900000.0
2005-12-30 22:55:00,1.72005,1.7201,1.72005,1.7201,23000000.0
2005-12-30 22:56:00,1.72002,1.72002,1.7199,1.7199,60900000.0
2005-12-30 22:57:00,1.71997,1.72018,1.71997,1.72018,8900000.0
2005-12-30 22:58:00,1.72009,1.72021,1.72009,1.72013,92900001.0
2005-12-30 22:59:00,1.72017,1.72036,1.72008,1.72009,140700003.0
2005-12-30 23:00:00,1.71985,1.72,1.71985,1.72,66100000.0
2005-12-30 23:01:00,1.7202,1.7204,1.7202,1.7204,15400000.0
2005-12-30 23:02:00,1.72039,1.72039,1.72036,1.72036,51200002.0
2005-12-30 23:03:00,1.7202,1.7202,1.72007,1.7201,67900002.0
2005-12-30 23:04:00,1.72013,1.72038,1.72012,1.72038,85299998.0
2005-12-30 23:05:00,1.7204,1.72043,1.7204,1.72043,35399999.0
2005-12-30 23:06:00,1.72037,1.72037,1.72017,1.72022,41400001.0
2005-12-30 23:07:00,1.72027,1.7204,1.72024,1.72029,92300001.0
2005-12-30 23:08:00,1.7202,1.72038,1.72014,1.72038,37800000.0
2005-12-30 23:09:00,1.72045,1.72061,1.72045,1.72052,37900000.0
2005-12-30 23:10:00,1.72065,1.7208,1.72065,1.7208,43299998.0
2005-12-30 23:11:00,1.72097,1.72109,1.72096,1.72107,39300001.0
2005-12-30 23:12:00,1.72106,1.72106,1.72046,1.72046,45899999.0
2005-12-30 23:13:00,1.72049,1.7209,1.72049,1.7209,52300000.0
2005-12-30 23:14:00,1.72089,1.72104,1.72082,1.72104,151499997.0
2005-12-30 23:15:00,1.72102,1.72106,1.72098,1.72103,17600000.0
2005-12-30 23:16:00,1.7211,1.7211,1.72096,1.72104,65800000.0
2005-12-30 23:17:00,1.721,1.72105,1.721,1.72105,38100000.0
2005-12-30 23:18:00,1.72105,1.72105,1.7209,1.72103,54000000.0
2005-12-30 23:19:00,1.72102,1.72115,1.72101,1.72115,99500001.0
2005-12-30 23:20:00,1.72135,1.72143,1.72125,1.72143,28200000.0
2005-12-30 23:21:00,1.72148,1.72155,1.72145,1.72155,23100000.0
2005-12-30 23:22:00,1.72146,1.72211,1.72146,1.72211,57400000.0
2005-12-30 23:23:00,1.7222,1.72222,1.72204,1.72214,25800000.0
2005-12-30 23:24:00,1.72233,1.72276,1.72233,1.72276,27600000.0
2005-12-30 23:25:00,1.72249,1.72249,1.72226,1.72226,10600000.0
2005-12-30 23:26:00,1.72213,1.72225,1.72213,1.72225,36499999.0
2005-12-30 23:27:00,1.72238,1.72242,1.72238,1.72242,38000000.0
2005-12-30 23:28:00,1.72248,1.72259,1.72248,1.72248,32600000.0
2005-12-30 23:29:00,1.72264,1.72294,1.72264,1.72289,61600000.0
2005-12-30 23:30:00,1.72287,1.72293,1.72275,1.72288,72099999.0
2005-12-30 23:31:00,1.72285,1.72295,1.72285,1.7229,43650000.0
2005-12-30 23:32:00,1.72287,1.72292,1.72274,1.7228,34400000.0
2005-12-30 23:33:00,1.72308,1.72346,1.72308,1.72346,8800000.0
2005-12-30 23:34:00,1.7236,1.72363,1.72339,1.72363,24400000.0
2005-12-30 23:35:00,1.72365,1.72377,1.72365,1.72377,10100000.0
2005-12-30 23:36:00,1.72375,1.72375,1.72375,1.72375,16000000.0
2005-12-30 23:37:00,1.72371,1.72371,1.72369,1.72369,17600000.0
2005-12-30 23:38:00,1.72355,1.72365,1.72355,1.72365,29800000.0
2005-12-30 23:39:00,1.72348,1.72348,1.72319,1.72332,58799999.0
2005-12-30 23:40:00,1.72343,1.72343,1.72334,1.72337,26499999.0
2005-12-30 23:41:00,1.72327,1.72339,1.72309,1.72325,109799998.0
2005-12-30 23:42:00,1.72335,1.72335,1.72335,1.72335,8200000.0
2005-12-30 23:43:00,1.72331,1.72342,1.72331,1.72342,69500001.0
2005-12-30 23:44:00,1.7234,1.7234,1.7234,1.7234,2800000.0
2005-12-30 23:45:00,1.72342,1.72342,1.72318,1.72331,29800000.0
2005-12-30 23:46:00,1.72321,1.72321,1.72303,1.72303,9500000.0
2005-12-30 23:47:00,1.7231,1.7231,1.72252,1.72252,59500000.0
2005-12-30 23:48:00,1.72247,1.72266,1.72247,1.72266,30400000.0
2005-12-30 23:49:00,1.72279,1.72279,1.72276,1.72276,30100000.0
2005-12-30 23:50:00,1.72273,1.72273,1.72244,1.72244,66400001.0
2005-12-30 23:51:00,1.72237,1.7224,1.72237,1.7224,7100000.0
2005-12-30 23:52:00,1.7224,1.7224,1.7224,1.7224,13900000.0
2005-12-30 23:53:00,1.7224,1.7224,1.7224,1.7224,7600000.0
2005-12-30 23:54:00,1.72236,1.72243,1.72228,1.72235,126600001.0
2005-12-30 23:55:00,1.7223,1.7223,1.72209,1.72222,110600002.0
2005-12-30 23:56:00,1.72239,1.72256,1.72239,1.72256,2800000.0
2005-12-30 23:57:00,1.72273,1.72286,1.72273,1.72275,41499999.0
2005-12-30 23:58:00,1.72271,1.72271,1.72254,1.72254,47700001.0
2005-12-30 23:59:00,1.72255,1.72255,1.72255,1.72255,13500000.0
2006-01-02 00:49:00,1.7217,1.7217,1.7217,1.7217,48200000.0
2006-01-02 00:51:00,1.7215,1.7216,1.7215,1.7216,48200000.0
2006-01-02 00:52:00,1.7217,1.7217,1.7215,1.7215,48200000.0
2006-01-02 00:59:00,1.7217,1.7217,1.7217,1.7217,48200000.0
2006-01-02 01:01:00,1.7209,1.7211,1.7206,1.7207,48200000.0
2006-01-02 01:02:00,1.7211,1.7211,1.7207,1.721,48200000.0
2006-01-02 01:10:00,1.721,1.721,1.721,1.721,48200000.0
2006-01-02 01:26:00,1.7211,1.7211,1.721,1.7211,48200000.0
2006-01-02 01:27:00,1.721,1.721,1.721,1.721,48200000.0
2006-01-02 01:34:00,1.7203,1.7203,1.7203,1.7203,48200000.0
2006-01-02 01:36:00,1.7207,1.7207,1.7207,1.7207,48200000.0
2006-01-02 02:00:00,1.72267,1.72269,1.72252,1.72263,48200000.0
2006-01-02 02:01:00,1.72262,1.72271,1.72261,1.72261,78000002.0
2006-01-02 02:02:00,1.72258,1.72258,1.72251,1.72252,88100001.0
2006-01-02 02:03:00,1.72256,1.72266,1.72256,1.72266,101300003.0
2006-01-02 02:04:00,1.72255,1.7226,1.72254,1.72258,60999999.0
2006-01-02 02:05:00,1.72268,1.72277,1.72266,1.72269,101800000.0
2006-01-02 02:06:00,1.7225,1.72255,1.72247,1.72247,38500000.0
2006-01-02 02:07:00,1.72268,1.72268,1.72258,1.72258,30200000.0
2006-01-02 02:08:00,1.72268,1.72269,1.72264,1.72267,34900001.0
2006-01-02 02:09:00,1.72257,1.72266,1.72254,1.72258,116700000.0
2006-01-02 02:10:00,1.72266,1.7227,1.72251,1.72253,111300000.0
2006-01-02 02:11:00,1.72259,1.72263,1.7225,1.72257,77200001.0
2006-01-02 02:12:00,1.7212,1.7212,1.7211,1.7211,61800000.0
2006-01-02 02:13:00,1.72252,1.72269,1.72251,1.72267,61800000.0
2006-01-02 02:14:00,1.7227,1.7227,1.72255,1.72258,41300000.0
2006-01-02 02:15:00,1.72259,1.72271,1.72258,1.72271,70999998.0
2006-01-02 02:16:00,1.72268,1.72268,1.72253,1.72253,22600000.0
2006-01-02 02:17:00,1.7226,1.72267,1.7226,1.72267,45599998.0
2006-01-02 02:18:00,1.72268,1.72273,1.72259,1.72273,67800001.0
2006-01-02 02:19:00,1.72265,1.72271,1.72254,1.72271,48700000.0
2006-01-02 02:20:00,1.72272,1.72272,1.72256,1.72257,54799998.0
2006-01-02 02:21:00,1.72252,1.72271,1.7225,1.7227,70899998.0
2006-01-02 02:22:00,1.72264,1.72276,1.72261,1.72261,84499998.0
2006-01-02 02:23:00,1.72263,1.72271,1.72262,1.72262,11600000.0
2006-01-02 02:24:00,1.72256,1.72265,1.72255,1.72265,20800000.0
2006-01-02 02:25:00,1.72259,1.7226,1.72253,1.72253,32200000.0
2006-01-02 02:26:00,1.72255,1.72265,1.72248,1.72259,58000000.0
2006-01-02 02:27:00,1.72253,1.72271,1.72251,1.72271,79600002.0
2006-01-02 02:28:00,1.72261,1.72269,1.72261,1.72269,3800000.0
2006-01-02 02:29:00,1.7226,1.7227,1.72248,1.7227,74000001.0
2006-01-02 02:30:00,1.72265,1.72266,1.72261,1.72266,27000000.0
2006-01-02 02:31:00,1.7227,1.7227,1.72232,1.72259,80500000.0
2006-01-02 02:32:00,1.72255,1.7227,1.72255,1.7226,45300000.0
2006-01-02 02:33:00,1.72269,1.72273,1.7226,1.72263,36100000.0
2006-01-02 02:34:00,1.7226,1.72271,1.72259,1.72259,45400000.0
2006-01-02 02:35:00,1.7226,1.72272,1.7226,1.72263,122299997.0
2006-01-02 02:36:00,1.72258,1.72262,1.72254,1.7226,21900000.0
2006-01-02 02:37:00,1.7226,1.72265,1.72257,1.72265,68400000.0
2006-01-02 02:38:00,1.72259,1.72273,1.72259,1.72273,57900000.0
2006-01-02 02:39:00,1.72273,1.72273,1.72262,1.72272,52900000.0
2006-01-02 02:40:00,1.72268,1.72268,1.72262,1.72262,71300000.0
2006-01-02 02:41:00,1.72258,1.72268,1.72256,1.72268,89099999.0
2006-01-02 02:42:00,1.7227,1.7227,1.72259,1.72259,44500000.0
2006-01-02 02:43:00,1.72252,1.7226,1.72252,1.72258,12100000.0
2006-01-02 02:44:00,1.72243,1.72263,1.72243,1.72263,59100000.0
2006-01-02 02:45:00,1.72254,1.72264,1.72254,1.72262,16800000.0
2006-01-02 02:46:00,1.72266,1.72277,1.72263,1.72263,71000000.0
2006-01-02 02:47:00,1.72267,1.72268,1.72267,1.72268,23800000.0
2006-01-02 02:48:00,1.72265,1.72267,1.72253,1.72259,56000000.0
2006-01-02 02:49:00,1.72262,1.72268,1.72256,1.72258,83499998.0
2006-01-02 02:50:00,1.72258,1.72272,1.72258,1.72272,42600000.0
2006-01-02 02:51:00,1.72263,1.72272,1.72256,1.72272,60900000.0
2006-01-02 02:52:00,1.72265,1.72267,1.72254,1.72266,32000000.0
2006-01-02 02:53:00,1.72264,1.72264,1.72258,1.7226,9400000.0
2006-01-02 02:54:00,1.72257,1.72273,1.72257,1.72273,34000000.0
2006-01-02 02:55:00,1.72266,1.72266,1.72253,1.72261,31600000.0
2006-01-02 02:56:00,1.7227,1.7227,1.72248,1.72265,101099998.0
2006-01-02 02:58:00,1.72273,1.72273,1.72269,1.72269,40400001.0
2006-01-02 02:59:00,1.72267,1.7227,1.72252,1.72252,38500000.0
2006-01-02 03:00:00,1.72257,1.72271,1.72257,1.72261,56100000.0
2006-01-02 03:01:00,1.72261,1.7227,1.72256,1.72268,77399997.0
2006-01-02 03:02:00,1.7226,1.7226,1.72251,1.72251,32899999.0
2006-01-02 03:03:00,1.72257,1.72262,1.72253,1.72262,49800000.0
2006-01-02 03:04:00,1.72267,1.72267,1.72256,1.72256,33800000.0
2006-01-02 03:05:00,1.72249,1.72265,1.72249,1.72265,55800000.0
2006-01-02 03:06:00,1.72262,1.72272,1.72257,1.72257,55199999.0
2006-01-02 03:07:00,1.72258,1.72271,1.72252,1.72271,73400001.0
2006-01-02 03:08:00,1.72273,1.72273,1.72255,1.72268,43900000.0
2006-01-02 03:09:00,1.72273,1.72273,1.7226,1.72267,19100000.0
2006-01-02 03:10:00,1.72261,1.72261,1.72248,1.7225,25000000.0
2006-01-02 03:11:00,1.72263,1.72265,1.7226,1.72265,21000000.0
2006-01-02 03:12:00,1.72275,1.72275,1.72258,1.7226,74500000.0
2006-01-02 03:13:00,1.72267,1.72267,1.72248,1.72257,44600000.0
2006-01-02 03:15:00,1.72264,1.72264,1.72254,1.72256,41800000.0
2006-01-02 03:16:00,1.72265,1.72268,1.72254,1.72254,50300000.0
2006-01-02 03:17:00,1.72252,1.72259,1.72252,1.72256,57700000.0
2006-01-02 03:19:00,1.72246,1.72266,1.72246,1.72266,73800000.0
2006-01-02 03:20:00,1.7227,1.7227,1.72254,1.72264,82200000.0
2006-01-02 03:21:00,1.72259,1.72269,1.72255,1.72269,46600000.0
2006-01-02 03:22:00,1.72267,1.72272,1.72263,1.72263,22600000.0
2006-01-02 03:23:00,1.72269,1.72269,1.72252,1.72252,26100000.0
2006-01-02 03:24:00,1.72263,1.72266,1.72258,1.72258,22900000.0
2006-01-02 03:25:00,1.72259,1.72261,1.72249,1.72252,33200000.0
2006-01-02 03:26:00,1.72251,1.72264,1.72251,1.72264,76400000.0
2006-01-02 03:27:00,1.72265,1.72265,1.72257,1.7226,36300000.0
2006-01-02 03:28:00,1.72261,1.72266,1.72256,1.72259,65700000.0
2006-01-02 03:29:00,1.72267,1.72267,1.72249,1.72249,56900000.0
2006-01-02 03:31:00,1.72252,1.7226,1.72251,1.72255,43299999.0
2006-01-02 03:32:00,1.72257,1.72263,1.72252,1.72263,26800000.0
2006-01-02 03:33:00,1.72262,1.72264,1.72262,1.72264,9200000.0
2006-01-02 03:34:00,1.72265,1.72266,1.72259,1.72263,65000001.0
2006-01-02 03:35:00,1.72267,1.72267,1.72255,1.72265,81299999.0
2006-01-02 03:36:00,1.72256,1.7227,1.72256,1.7226,44000000.0
2006-01-02 03:37:00,1.72263,1.72263,1.72253,1.72258,66000000.0
2006-01-02 03:38:00,1.72252,1.72263,1.72252,1.72253,66800001.0
2006-01-02 03:39:00,1.72258,1.7227,1.72257,1.72268,32900000.0
2006-01-02 03:40:00,1.72273,1.72273,1.72259,1.72268,91999999.0
2006-01-02 03:41:00,1.7227,1.7227,1.72255,1.72258,33200000.0
2006-01-02 03:42:00,1.72254,1.72267,1.72252,1.72252,80200002.0
2006-01-02 03:43:00,1.72262,1.72262,1.72251,1.72252,59299999.0
2006-01-02 03:44:00,1.72257,1.72263,1.72257,1.72263,18400000.0
2006-01-02 03:45:00,1.72267,1.72269,1.72254,1.72259,15100000.0
2006-01-02 03:46:00,1.72255,1.7227,1.72255,1.72255,37199998.0
2006-01-02 03:47:00,1.7226,1.72272,1.72258,1.72272,72500000.0
2006-01-02 03:48:00,1.72261,1.72266,1.72252,1.72266,35900001.0
2006-01-02 03:49:00,1.72268,1.72268,1.72261,1.72268,49300000.0
2006-01-02 03:50:00,1.72258,1.72265,1.72256,1.7226,70600000.0
2006-01-02 03:52:00,1.72252,1.72261,1.72252,1.72256,25400000.0
2006-01-02 03:54:00,1.72258,1.7226,1.72255,1.72256,66299999.0
2006-01-02 03:55:00,1.72253,1.72263,1.72253,1.72263,37300000.0
2006-01-02 03:56:00,1.72267,1.72273,1.72258,1.72273,26300000.0
2006-01-02 03:57:00,1.72265,1.72269,1.72264,1.72269,65000000.0
2006-01-02 03:58:00,1.72268,1.72275,1.72261,1.72275,71299999.0
2006-01-02 03:59:00,1.72268,1.72277,1.72262,1.72277,50600000.0
2006-01-02 04:00:00,1.72257,1.72265,1.72254,1.72259,35100000.0
2006-01-02 04:01:00,1.72255,1.72263,1.72255,1.72258,94500000.0
2006-01-02 04:03:00,1.72258,1.72258,1.72249,1.72252,38800000.0
2006-01-02 04:04:00,1.72257,1.72262,1.72252,1.72252,28200000.0
2006-01-02 04:05:00,1.72252,1.72263,1.72252,1.72263,27300000.0
2006-01-02 04:06:00,1.72252,1.72263,1.72247,1.72258,11400000.0
2006-01-02 04:07:00,1.72255,1.72271,1.72255,1.72255,66000000.0
2006-01-02 04:08:00,1.72262,1.72269,1.72251,1.72266,56400000.0
2006-01-02 04:09:00,1.72268,1.7227,1.72265,1.7227,90100000.0
2006-01-02 04:10:00,1.72268,1.72268,1.7226,1.72267,60600000.0
2006-01-02 04:11:00,1.72273,1.72273,1.7226,1.7226,11300000.0
2006-01-02 04:12:00,1.72262,1.7227,1.72262,1.72262,30700000.0
2006-01-02 04:13:00,1.72264,1.7227,1.72258,1.72263,79600000.0
2006-01-02 04:14:00,1.72265,1.72265,1.72242,1.72242,88599999.0
2006-01-02 04:15:00,1.72256,1.72266,1.72256,1.72266,36700000.0
2006-01-02 04:16:00,1.72263,1.72275,1.72263,1.72263,69800000.0
2006-01-02 04:17:00,1.72262,1.72266,1.72262,1.72266,7200000.0
2006-01-02 04:18:00,1.7227,1.7227,1.72252,1.7227,32400000.0
2006-01-02 04:19:00,1.72274,1.72274,1.72266,1.72266,22300000.0
2006-01-02 04:20:00,1.72256,1.72269,1.72253,1.72253,29400000.0
2006-01-02 04:21:00,1.72257,1.72262,1.72256,1.72256,23500000.0
2006-01-02 04:22:00,1.72251,1.72269,1.72251,1.72267,77700000.0
2006-01-02 04:23:00,1.72262,1.72262,1.72253,1.72253,15900000.0
2006-01-02 04:24:00,1.72253,1.72262,1.72253,1.72258,68000000.0
2006-01-02 04:25:00,1.72263,1.72267,1.72263,1.72267,6600000.0
2006-01-02 04:27:00,1.72264,1.72264,1.72256,1.72257,78199999.0
2006-01-02 04:28:00,1.7225,1.72271,1.72248,1.72271,86900000.0
2006-01-02 04:29:00,1.72272,1.72272,1.72253,1.72257,123400000.0
2006-01-02 04:30:00,1.72259,1.72265,1.72259,1.72265,23199999.0
2006-01-02 04:31:00,1.72271,1.72271,1.72264,1.72264,37400000.0
2006-01-02 04:32:00,1.72261,1.72261,1.72249,1.72249,14200000.0
2006-01-02 04:33:00,1.72254,1.72272,1.7225,1.7225,49600000.0
2006-01-02 04:34:00,1.72267,1.72267,1.72254,1.72254,52900001.0
2006-01-02 04:35:00,1.72246,1.72259,1.72246,1.72257,19400000.0
2006-01-02 04:36:00,1.7225,1.72263,1.7225,1.72263,54299999.0
2006-01-02 04:37:00,1.72267,1.72271,1.72256,1.72256,67299998.0
2006-01-02 04:38:00,1.72252,1.72271,1.72252,1.72271,52200000.0
2006-01-02 04:39:00,1.72262,1.72267,1.72255,1.72263,23800000.0
2006-01-02 04:40:00,1.72276,1.72276,1.72262,1.72262,7500000.0
2006-01-02 04:41:00,1.72258,1.72269,1.72251,1.72251,75799999.0
2006-01-02 04:42:00,1.72252,1.72262,1.72252,1.72256,105299999.0
2006-01-02 04:43:00,1.72257,1.7227,1.72253,1.7227,51500000.0
2006-01-02 04:44:00,1.72269,1.72271,1.72261,1.72262,16100000.0
2006-01-02 04:45:00,1.72263,1.72264,1.72253,1.7226,145299997.0
2006-01-02 04:46:00,1.72263,1.72265,1.72256,1.72265,48799999.0
2006-01-02 04:47:00,1.72266,1.72275,1.72266,1.72275,32000000.0
2006-01-02 04:48:00,1.72272,1.72272,1.72267,1.72267,10400000.0
2006-01-02 04:49:00,1.7226,1.72272,1.7226,1.72272,24200000.0
2006-01-02 04:50:00,1.7227,1.7227,1.7225,1.7225,12400000.0
2006-01-02 04:51:00,1.72259,1.72271,1.72257,1.72257,49700000.0
2006-01-02 04:52:00,1.72259,1.72271,1.72259,1.72266,28800000.0
2006-01-02 04:53:00,1.7226,1.7226,1.72251,1.72258,44900001.0
2006-01-02 04:54:00,1.72262,1.72263,1.72247,1.72258,25900000.0
2006-01-02 04:55:00,1.72263,1.72272,1.72253,1.72272,48400000.0
2006-01-02 04:56:00,1.72267,1.72269,1.72264,1.72268,60300000.0
2006-01-02 04:57:00,1.72264,1.72273,1.72261,1.72273,67400000.0
2006-01-02 04:59:00,1.72266,1.72271,1.72258,1.72271,135200003.0
2006-01-02 05:00:00,1.7227,1.7227,1.72252,1.72252,119600000.0
2006-01-02 05:01:00,1.72256,1.72267,1.72256,1.72267,147600003.0
2006-01-02 05:03:00,1.7226,1.72274,1.7226,1.7227,9600000.0
2006-01-02 05:04:00,1.72266,1.72266,1.72256,1.72256,62700000.0
2006-01-02 05:05:00,1.72268,1.7227,1.72245,1.72258,41799999.0
2006-01-02 05:06:00,1.72252,1.72268,1.72252,1.72268,74800000.0
2006-01-02 05:07:00,1.72267,1.72267,1.72254,1.72266,45300000.0
2006-01-02 05:08:00,1.72268,1.7227,1.72266,1.72268,18200000.0
2006-01-02 05:09:00,1.72271,1.72271,1.72249,1.72249,81500000.0
2006-01-02 05:10:00,1.7226,1.72273,1.7226,1.72273,34400000.0
2006-01-02 05:12:00,1.72271,1.72271,1.72269,1.72269,13100000.0
2006-01-02 05:13:00,1.72258,1.72266,1.72254,1.72266,49500000.0
2006-01-02 05:14:00,1.72267,1.72272,1.72257,1.7226,81100000.0
2006-01-02 05:15:00,1.72265,1.72265,1.72253,1.72258,82100001.0
2006-01-02 05:16:00,1.72262,1.72262,1.72254,1.72259,75600000.0
2006-01-02 05:17:00,1.72269,1.7227,1.72259,1.72259,48700001.0
2006-01-02 05:18:00,1.7226,1.72275,1.72259,1.7226,48400000.0
2006-01-02 05:19:00,1.7225,1.7226,1.7225,1.72259,41000000.0
2006-01-02 05:20:00,1.72259,1.72271,1.72254,1.72254,55500000.0
2006-01-02 05:21:00,1.72252,1.72274,1.72252,1.72268,57800000.0
2006-01-02 05:22:00,1.72272,1.72272,1.72259,1.72259,49800000.0
2006-01-02 05:23:00,1.72261,1.72265,1.72252,1.72252,66200000.0
2006-01-02 05:24:00,1.72249,1.72267,1.72249,1.72265,84199999.0
2006-01-02 05:25:00,1.72265,1.72265,1.72252,1.72263,49000000.0
2006-01-02 05:26:00,1.72257,1.7226,1.72252,1.7226,35900000.0
2006-01-02 05:27:00,1.72268,1.72268,1.72264,1.72264,17100000.0
2006-01-02 05:28:00,1.72271,1.72271,1.72257,1.72257,56800001.0
2006-01-02 05:30:00,1.7226,1.72271,1.7226,1.72271,58500000.0
2006-01-02 05:31:00,1.72266,1.72266,1.7225,1.72253,16700000.0
2006-01-02 05:32:00,1.72262,1.72268,1.72261,1.72268,21500000.0
2006-01-02 05:33:00,1.72271,1.72271,1.7226,1.72262,35400000.0
2006-01-02 05:34:00,1.72265,1.72269,1.72238,1.72259,56600000.0
2006-01-02 05:35:00,1.72259,1.72272,1.72255,1.72255,46600000.0
2006-01-02 05:36:00,1.72261,1.72272,1.72261,1.72272,37200000.0
2006-01-02 05:37:00,1.72265,1.72265,1.72249,1.72249,77800002.0
2006-01-02 05:38:00,1.72261,1.72267,1.72252,1.72252,57600000.0
2006-01-02 05:39:00,1.72254,1.72262,1.72254,1.72262,34800000.0
2006-01-02 05:40:00,1.72273,1.72273,1.72247,1.7226,107799998.0
2006-01-02 05:41:00,1.72257,1.72259,1.72246,1.72246,60599999.0
2006-01-02 05:42:00,1.72257,1.72264,1.72251,1.72252,34600000.0
2006-01-02 05:43:00,1.72257,1.72267,1.72256,1.72256,40400000.0
2006-01-02 05:44:00,1.7226,1.7227,1.7226,1.7226,49999999.0
2006-01-02 05:45:00,1.72262,1.72267,1.72252,1.7226,15000000.0
2006-01-02 05:46:00,1.72246,1.72263,1.72246,1.72261,36800000.0
2006-01-02 05:47:00,1.72251,1.72271,1.72251,1.72271,35000000.0
2006-01-02 05:48:00,1.72274,1.72274,1.72262,1.72267,55500001.0
2006-01-02 05:49:00,1.72262,1.72266,1.72257,1.72259,56800001.0
2006-01-02 05:50:00,1.72254,1.72267,1.72254,1.72263,25800000.0
2006-01-02 05:51:00,1.72258,1.72271,1.72258,1.72261,115099999.0
2006-01-02 05:52:00,1.72266,1.72271,1.72259,1.72259,34000000.0
2006-01-02 05:53:00,1.72252,1.72261,1.72247,1.72255,31000000.0
2006-01-02 05:54:00,1.72259,1.72273,1.72252,1.72259,60100000.0
2006-01-02 05:55:00,1.72255,1.72269,1.72255,1.72262,58800000.0
2006-01-02 05:56:00,1.72247,1.72268,1.72247,1.72266,41899999.0
2006-01-02 05:57:00,1.72271,1.72271,1.72247,1.72262,47000001.0
2006-01-02 05:58:00,1.72267,1.72272,1.72258,1.72262,53000000.0
2006-01-02 05:59:00,1.72257,1.72265,1.72252,1.7226,74800000.0
2006-01-02 06:00:00,1.72262,1.72262,1.72246,1.72254,58099999.0
2006-01-02 06:01:00,1.72268,1.72268,1.72261,1.72261,47300002.0
2006-01-02 06:02:00,1.7227,1.7227,1.7226,1.72263,48100000.0
2006-01-02 06:03:00,1.7227,1.72271,1.72251,1.72259,27600000.0
2006-01-02 06:04:00,1.72252,1.72259,1.72252,1.72256,51500000.0
2006-01-02 06:05:00,1.72255,1.72268,1.72255,1.72261,55299998.0
2006-01-02 06:06:00,1.72256,1.72272,1.72256,1.7226,63600001.0
2006-01-02 06:07:00,1.72264,1.72273,1.72262,1.72263,39500000.0
2006-01-02 06:08:00,1.72258,1.72263,1.72254,1.72263,48500000.0
2006-01-02 06:09:00,1.72262,1.7227,1.72262,1.72264,53699999.0
2006-01-02 06:10:00,1.72261,1.72268,1.7226,1.72261,44699999.0
2006-01-02 06:11:00,1.72258,1.72264,1.72256,1.7226,46800000.0
2006-01-02 06:12:00,1.72267,1.72267,1.7226,1.72265,105900001.0
2006-01-02 06:13:00,1.72255,1.72271,1.72255,1.72255,68299999.0
2006-01-02 06:14:00,1.72252,1.72256,1.72252,1.72256,17500000.0
2006-01-02 06:15:00,1.72262,1.72269,1.7225,1.72265,99500001.0
2006-01-02 06:16:00,1.72263,1.72273,1.72263,1.72265,58500000.0
2006-01-02 06:17:00,1.72268,1.72271,1.7226,1.72268,82899999.0
2006-01-02 06:18:00,1.72265,1.72265,1.72256,1.72264,11300000.0
2006-01-02 06:19:00,1.7226,1.72263,1.72252,1.72258,29100000.0
2006-01-02 06:20:00,1.72255,1.72256,1.72255,1.72256,19900000.0
2006-01-02 06:21:00,1.7225,1.7226,1.7225,1.72252,61900000.0
2006-01-02 06:22:00,1.72251,1.72265,1.72251,1.72264,137999999.0
2006-01-02 06:23:00,1.72266,1.72266,1.72253,1.7226,95800002.0
2006-01-02 06:24:00,1.72262,1.72272,1.72255,1.72255,114700000.0
2006-01-02 06:25:00,1.72262,1.72262,1.72252,1.72256,6300000.0
2006-01-02 06:26:00,1.72263,1.72271,1.72259,1.72263,67100000.0
2006-01-02 06:27:00,1.72256,1.72266,1.72253,1.72266,26100000.0
2006-01-02 06:28:00,1.72258,1.72269,1.72253,1.72253,79500000.0
2006-01-02 06:29:00,1.72264,1.72264,1.72263,1.72263,8000000.0
2006-01-02 06:30:00,1.7227,1.7227,1.7226,1.72268,50900000.0
2006-01-02 06:31:00,1.7226,1.7227,1.7226,1.72261,25500000.0
2006-01-02 06:32:00,1.72259,1.72259,1.72254,1.72259,67200001.0
2006-01-02 06:33:00,1.72265,1.72275,1.72265,1.72268,32600001.0
2006-01-02 06:34:00,1.72257,1.7227,1.72257,1.7227,97099999.0
2006-01-02 06:35:00,1.72266,1.72266,1.72259,1.72259,11400000.0
2006-01-02 06:36:00,1.72266,1.72266,1.72256,1.72258,65999999.0
2006-01-02 06:37:00,1.72263,1.72267,1.72263,1.72267,5100000.0
2006-01-02 06:38:00,1.72267,1.72267,1.72263,1.72263,8000000.0
2006-01-02 06:39:00,1.72257,1.72268,1.72257,1.72268,11500000.0
2006-01-02 06:40:00,1.72268,1.72268,1.72259,1.72259,10100000.0
2006-01-02 06:41:00,1.72257,1.72263,1.72252,1.72257,93499999.0
2006-01-02 06:42:00,1.7226,1.72268,1.72259,1.72259,54500001.0
2006-01-02 06:43:00,1.72262,1.72262,1.72252,1.72252,22800000.0
2006-01-02 06:44:00,1.72252,1.72266,1.72252,1.72266,43900000.0
2006-01-02 06:45:00,1.72268,1.7227,1.72256,1.72261,25800000.0
2006-01-02 06:46:00,1.7227,1.7227,1.72254,1.7226,65100002.0
2006-01-02 06:47:00,1.7226,1.72274,1.7226,1.72267,62600001.0
2006-01-02 06:48:00,1.72268,1.72268,1.72253,1.72264,55800000.0
2006-01-02 06:49:00,1.72262,1.72269,1.72258,1.72262,71200002.0
2006-01-02 06:50:00,1.72262,1.72271,1.72262,1.72268,10000000.0
2006-01-02 06:51:00,1.72265,1.72266,1.72254,1.72266,104099999.0
2006-01-02 06:52:00,1.72265,1.72271,1.72238,1.72271,44400000.0
2006-01-02 06:53:00,1.72263,1.72267,1.7226,1.72263,23600000.0
2006-01-02 06:54:00,1.72273,1.72273,1.72262,1.72267,30300000.0
2006-01-02 06:55:00,1.7227,1.7227,1.72256,1.72265,64500000.0
2006-01-02 06:56:00,1.72258,1.72268,1.72253,1.72253,76600000.0
2006-01-02 06:57:00,1.72253,1.72257,1.72253,1.72257,48000000.0
2006-01-02 06:58:00,1.72262,1.72262,1.72248,1.72258,62700000.0
2006-01-02 06:59:00,1.72257,1.72257,1.72248,1.72248,28400000.0
2006-01-02 07:00:00,1.72263,1.7227,1.72256,1.72259,89900001.0
2006-01-02 07:01:00,1.72258,1.72266,1.72247,1.72253,54699999.0
2006-01-02 07:02:00,1.72262,1.72268,1.7226,1.7226,68099999.0
2006-01-02 07:03:00,1.72251,1.72261,1.72251,1.72258,125499999.0
2006-01-02 07:04:00,1.72269,1.72269,1.72266,1.72266,7900000.0
2006-01-02 07:05:00,1.72261,1.72265,1.72257,1.72265,64500000.0
2006-01-02 07:06:00,1.72266,1.72266,1.72264,1.72264,45200000.0
2006-01-02 07:07:00,1.72271,1.72271,1.72258,1.72258,54400000.0
2006-01-02 07:08:00,1.72263,1.72267,1.7226,1.72265,50400000.0
2006-01-02 07:09:00,1.7226,1.72268,1.72254,1.72267,54100000.0
2006-01-02 07:10:00,1.72256,1.72259,1.72256,1.72259,5600000.0
2006-01-02 07:11:00,1.72257,1.72261,1.7225,1.7225,60199999.0
2006-01-02 07:12:00,1.7226,1.72263,1.7226,1.72263,29600000.0
2006-01-02 07:13:00,1.72272,1.72272,1.72257,1.72264,61200000.0
2006-01-02 07:14:00,1.72263,1.72272,1.72257,1.72268,84400000.0
2006-01-02 07:15:00,1.72273,1.72273,1.72255,1.72273,94600000.0
2006-01-02 07:16:00,1.72269,1.72269,1.72257,1.72257,23600000.0
2006-01-02 07:17:00,1.7226,1.72272,1.72256,1.7226,65700001.0
2006-01-02 07:18:00,1.72254,1.72264,1.72254,1.72254,20300000.0
2006-01-02 07:19:00,1.72252,1.72261,1.72252,1.72254,73000000.0
2006-01-02 07:20:00,1.72258,1.72271,1.72254,1.72271,40400000.0
2006-01-02 07:21:00,1.72268,1.72273,1.72263,1.72273,84399997.0
2006-01-02 07:22:00,1.72267,1.72271,1.72267,1.72269,34200001.0
2006-01-02 07:23:00,1.72263,1.72267,1.72249,1.7225,65500001.0
2006-01-02 07:24:00,1.7225,1.72267,1.7225,1.72267,87600001.0
2006-01-02 07:25:00,1.72267,1.72269,1.72252,1.7226,71500001.0
2006-01-02 07:26:00,1.72262,1.7227,1.72255,1.72264,119499998.0
2006-01-02 07:27:00,1.72255,1.72269,1.7225,1.7225,87300001.0
2006-01-02 07:28:00,1.72256,1.72262,1.72256,1.72262,39500002.0
2006-01-02 07:29:00,1.72265,1.7227,1.72258,1.72258,64200001.0
2006-01-02 07:30:00,1.72268,1.72268,1.72257,1.72257,16100000.0
2006-01-02 07:31:00,1.72252,1.72264,1.72252,1.7226,67800001.0
2006-01-02 07:32:00,1.72261,1.72272,1.72261,1.72269,108900003.0
2006-01-02 07:33:00,1.7227,1.72271,1.72254,1.72271,103999999.0
2006-01-02 07:34:00,1.7226,1.7227,1.7226,1.72261,95900000.0
2006-01-02 07:35:00,1.72262,1.72262,1.72248,1.72251,79000000.0
2006-01-02 07:36:00,1.72257,1.72259,1.72255,1.72259,45799999.0
2006-01-02 07:37:00,1.72257,1.72266,1.72257,1.72262,70499998.0
2006-01-02 07:38:00,1.72262,1.72274,1.72262,1.72274,2700000.0
2006-01-02 07:39:00,1.72267,1.72268,1.72263,1.72267,39899999.0
2006-01-02 07:40:00,1.72268,1.72271,1.72262,1.72262,32200000.0
2006-01-02 07:41:00,1.72268,1.72268,1.72257,1.72257,1300000.0
2006-01-02 07:42:00,1.72252,1.72263,1.72252,1.72255,61200000.0
2006-01-02 07:43:00,1.72268,1.72268,1.72258,1.72267,57400001.0
2006-01-02 07:44:00,1.7227,1.72274,1.72263,1.7227,61300000.0
2006-01-02 07:45:00,1.72267,1.72272,1.72254,1.72254,57300000.0
2006-01-02 07:46:00,1.72256,1.72259,1.72255,1.72259,28600000.0
2006-01-02 07:47:00,1.72259,1.72266,1.72259,1.72266,4300000.0
2006-01-02 07:48:00,1.72274,1.72274,1.72264,1.72264,41000001.0
2006-01-02 07:49:00,1.72262,1.7227,1.72254,1.72257,59000000.0
2006-01-02 07:50:00,1.72257,1.7226,1.72257,1.7226,18800000.0
2006-01-02 07:51:00,1.72266,1.72269,1.72258,1.72267,51199999.0
2006-01-02 07:52:00,1.72259,1.72272,1.72259,1.72272,21200001.0
2006-01-02 07:53:00,1.72268,1.7227,1.72262,1.72262,40800000.0
2006-01-02 07:54:00,1.72265,1.72265,1.72251,1.72265,46800000.0
2006-01-02 07:55:00,1.72268,1.7227,1.72262,1.72262,20299999.0
2006-01-02 07:56:00,1.72261,1.72272,1.72261,1.72264,86699999.0
2006-01-02 07:57:00,1.72256,1.72256,1.72254,1.72254,9200000.0
2006-01-02 07:58:00,1.7226,1.72269,1.72255,1.72258,57999998.0
2006-01-02 07:59:00,1.7225,1.72262,1.72248,1.72262,49000000.0
2006-01-02 08:00:00,1.72262,1.72269,1.72253,1.72253,52300000.0
2006-01-02 08:01:00,1.72259,1.72265,1.72254,1.72255,74600000.0
2006-01-02 08:02:00,1.72257,1.72259,1.72254,1.72258,56700002.0
2006-01-02 08:03:00,1.72258,1.7227,1.72256,1.72258,98100000.0
2006-01-02 08:04:00,1.72257,1.72268,1.72251,1.72267,85699999.0
2006-01-02 08:05:00,1.72263,1.72269,1.72245,1.72266,55100000.0
2006-01-02 08:06:00,1.72258,1.72264,1.72249,1.72264,104500003.0
2006-01-02 08:07:00,1.7226,1.7227,1.72259,1.72267,92700000.0
2006-01-02 08:08:00,1.72269,1.72269,1.72256,1.72258,74700001.0
2006-01-02 08:09:00,1.72248,1.72262,1.72247,1.72262,42700000.0
2006-01-02 08:10:00,1.7226,1.72264,1.72253,1.72256,87500001.0
2006-01-02 08:11:00,1.72259,1.72267,1.72257,1.72267,17900000.0
2006-01-02 08:12:00,1.72268,1.72268,1.72253,1.72253,153100001.0
2006-01-02 08:13:00,1.72252,1.72269,1.72252,1.72265,22700000.0
2006-01-02 08:14:00,1.72268,1.72268,1.72261,1.72262,65099999.0
2006-01-02 08:15:00,1.72265,1.72268,1.72253,1.72268,147800001.0
2006-01-02 08:16:00,1.72253,1.72257,1.72253,1.72257,42100001.0
2006-01-02 08:17:00,1.72252,1.72261,1.72252,1.7226,35200000.0
2006-01-02 08:18:00,1.72258,1.72266,1.72251,1.72265,69799998.0
2006-01-02 08:19:00,1.72258,1.72271,1.72255,1.72271,78300001.0
2006-01-02 08:20:00,1.7227,1.7227,1.72244,1.72263,50900000.0
2006-01-02 08:21:00,1.72262,1.72268,1.72257,1.72259,53500000.0
2006-01-02 08:22:00,1.72258,1.7227,1.72257,1.72257,54699999.0
2006-01-02 08:23:00,1.721,1.7211,1.721,1.721,71600001.0
2006-01-02 08:24:00,1.72257,1.72263,1.72241,1.72263,71600001.0
2006-01-02 08:25:00,1.72258,1.72264,1.72254,1.72257,62300002.0
2006-01-02 08:26:00,1.72254,1.72261,1.72252,1.72258,84200000.0
2006-01-02 08:27:00,1.72258,1.7227,1.72258,1.7226,63700000.0
2006-01-02 08:28:00,1.72253,1.72271,1.72253,1.72267,71699999.0
2006-01-02 08:29:00,1.72264,1.72266,1.72249,1.72249,57000000.0
2006-01-02 08:30:00,1.72254,1.72269,1.72254,1.72262,57700002.0
2006-01-02 08:31:00,1.7226,1.72275,1.7226,1.72267,37500001.0
2006-01-02 08:32:00,1.72264,1.72265,1.72257,1.72265,20400000.0
2006-01-02 08:33:00,1.72268,1.72271,1.72262,1.72267,33700001.0
2006-01-02 08:34:00,1.7226,1.72272,1.72258,1.72269,22300000.0
2006-01-02 08:35:00,1.72273,1.72273,1.72259,1.72261,42599999.0
2006-01-02 08:36:00,1.72267,1.72272,1.72257,1.72259,22200000.0
2006-01-02 08:37:00,1.72254,1.72258,1.72254,1.72258,44700000.0
2006-01-02 08:38:00,1.72263,1.72268,1.72246,1.72254,54300001.0
2006-01-02 08:39:00,1.72263,1.72263,1.72252,1.72252,35499999.0
2006-01-02 08:40:00,1.7225,1.7226,1.7225,1.72257,103700001.0
2006-01-02 08:41:00,1.72262,1.72262,1.72248,1.7225,92300001.0
2006-01-02 08:42:00,1.72259,1.72271,1.72258,1.72266,63600001.0
2006-01-02 08:43:00,1.72263,1.72263,1.72248,1.72256,61200000.0
2006-01-02 08:44:00,1.7226,1.7227,1.72259,1.72262,55399999.0
2006-01-02 08:45:00,1.72266,1.72266,1.72254,1.72265,19600000.0
2006-01-02 08:46:00,1.7227,1.72273,1.72267,1.72268,58900001.0
2006-01-02 08:47:00,1.72267,1.7227,1.72257,1.72258,32400000.0
2006-01-02 08:48:00,1.72261,1.72261,1.72245,1.72245,73799999.0
2006-01-02 08:49:00,1.72259,1.72272,1.72259,1.72271,58999999.0
2006-01-02 08:50:00,1.72266,1.72272,1.72264,1.72272,52000001.0
2006-01-02 08:51:00,1.7227,1.72274,1.72269,1.72269,25000000.0
2006-01-02 08:52:00,1.72262,1.72272,1.72261,1.72261,44100000.0
2006-01-02 08:53:00,1.72264,1.72272,1.72255,1.72255,71300002.0
2006-01-02 08:54:00,1.72252,1.72258,1.72252,1.72258,56500000.0
2006-01-02 08:55:00,1.72265,1.72274,1.72265,1.72267,64800000.0
2006-01-02 08:56:00,1.72267,1.72271,1.72254,1.72267,137300002.0
2006-01-02 08:57:00,1.72261,1.72261,1.72245,1.72258,37400000.0
2006-01-02 08:58:00,1.72254,1.72271,1.72254,1.72263,17000000.0
2006-01-02 08:59:00,1.72263,1.72263,1.72256,1.72258,19800000.0
2006-01-02 09:00:00,1.72258,1.72258,1.72253,1.72254,75300000.0
2006-01-02 09:01:00,1.72262,1.72263,1.72253,1.72253,27800000.0
2006-01-02 09:02:00,1.72252,1.72262,1.72249,1.72249,47599999.0
2006-01-02 09:03:00,1.72252,1.72264,1.7225,1.72257,146699999.0
2006-01-02 09:04:00,1.72253,1.72271,1.72253,1.72256,118400000.0
2006-01-02 09:05:00,1.72256,1.72256,1.72254,1.72254,19400000.0
2006-01-02 09:06:00,1.72258,1.72267,1.72258,1.72263,63499999.0
2006-01-02 09:07:00,1.72261,1.72271,1.72256,1.72256,83000000.0
2006-01-02 09:08:00,1.72255,1.72266,1.72244,1.72253,35900000.0
2006-01-02 09:09:00,1.72259,1.72263,1.72245,1.72254,63599999.0
2006-01-02 09:10:00,1.72262,1.72271,1.72262,1.72267,40700000.0
2006-01-02 09:11:00,1.72263,1.72271,1.72256,1.72263,99100001.0
2006-01-02 09:12:00,1.72257,1.72263,1.72249,1.72263,64599999.0
2006-01-02 09:13:00,1.72259,1.72265,1.72251,1.72265,66300001.0
2006-01-02 09:14:00,1.7226,1.72264,1.72232,1.72264,35700001.0
2006-01-02 09:15:00,1.72262,1.72266,1.72259,1.72265,68800001.0
2006-01-02 09:16:00,1.72258,1.72274,1.72254,1.72257,67599999.0
2006-01-02 09:17:00,1.72255,1.72272,1.72255,1.72261,68300001.0
2006-01-02 09:18:00,1.72258,1.7226,1.72257,1.72257,36699999.0
2006-01-02 09:19:00,1.72257,1.72262,1.72257,1.72259,36200000.0
2006-01-02 09:20:00,1.72257,1.72268,1.72255,1.72257,70500001.0
2006-01-02 09:21:00,1.72257,1.72257,1.72252,1.72252,69599998.0
2006-01-02 09:22:00,1.72252,1.72255,1.72252,1.72253,69600001.0
2006-01-02 09:23:00,1.7226,1.72268,1.72256,1.72266,55099999.0
2006-01-02 09:24:00,1.72262,1.72262,1.72253,1.72257,22700000.0
2006-01-02 09:25:00,1.72251,1.72269,1.72251,1.72265,55700001.0
2006-01-02 09:26:00,1.72273,1.72273,1.72262,1.72262,47099999.0
2006-01-02 09:27:00,1.72267,1.72272,1.72267,1.72271,22500000.0
2006-01-02 09:28:00,1.7227,1.7227,1.72246,1.72246,41500000.0
2006-01-02 09:29:00,1.72263,1.72273,1.72261,1.72273,23200000.0
2006-01-02 09:30:00,1.724,1.724,1.7238,1.7238,157800000.0
2006-01-02 09:31:00,1.72269,1.72269,1.72253,1.72258,157800000.0
2006-01-02 09:32:00,1.72258,1.72269,1.72258,1.72262,56499998.0
2006-01-02 09:33:00,1.7243,1.7243,1.7241,1.7241,35800000.0
2006-01-02 09:34:00,1.72263,1.72272,1.72263,1.72272,35800000.0
2006-01-02 09:35:00,1.72266,1.72268,1.72251,1.72258,30700000.0
2006-01-02 09:36:00,1.72247,1.72271,1.72247,1.72271,86799999.0
2006-01-02 09:37:00,1.72265,1.72269,1.72256,1.72261,43599999.0
2006-01-02 09:38:00,1.72266,1.72267,1.72253,1.72265,56300001.0
2006-01-02 09:39:00,1.72253,1.72268,1.72253,1.72266,44000000.0
2006-01-02 09:40:00,1.72264,1.72267,1.72262,1.72262,38800001.0
2006-01-02 09:41:00,1.7224,1.72268,1.7224,1.72256,81600003.0
2006-01-02 09:42:00,1.72267,1.7227,1.72255,1.72255,37400000.0
2006-01-02 09:43:00,1.72256,1.72262,1.72256,1.72258,34700000.0
2006-01-02 09:44:00,1.72269,1.72273,1.7226,1.72263,105100000.0
2006-01-02 09:45:00,1.72263,1.72263,1.72256,1.72263,28200001.0
2006-01-02 09:46:00,1.72269,1.72269,1.7225,1.72263,115450002.0
2006-01-02 09:47:00,1.7226,1.72263,1.72255,1.72259,83199999.0
2006-01-02 09:48:00,1.72268,1.72272,1.72262,1.72262,84899997.0
2006-01-02 09:49:00,1.72262,1.72262,1.7225,1.72255,137000002.0
2006-01-02 09:50:00,1.72263,1.72264,1.72254,1.72261,102300001.0
2006-01-02 09:51:00,1.72262,1.72262,1.7225,1.72251,75399999.0
2006-01-02 09:52:00,1.72244,1.72261,1.72244,1.72261,91700003.0
2006-01-02 09:53:00,1.72256,1.72257,1.72256,1.72257,10200000.0
2006-01-02 09:54:00,1.72249,1.7227,1.72249,1.7227,55800000.0
2006-01-02 09:55:00,1.72272,1.72272,1.72247,1.72257,80700000.0
2006-01-02 09:56:00,1.72258,1.72258,1.72252,1.72258,26800000.0
2006-01-02 09:57:00,1.72258,1.72267,1.72255,1.72267,61500001.0
2006-01-02 09:58:00,1.7227,1.7227,1.72254,1.72263,48600001.0
2006-01-02 09:59:00,1.72253,1.72263,1.72253,1.72263,33600000.0
2006-01-02 10:00:00,1.72266,1.72266,1.72245,1.72245,70300000.0
2006-01-02 10:01:00,1.72261,1.7227,1.72258,1.72266,62800001.0
2006-01-02 10:02:00,1.72259,1.72259,1.7225,1.7225,46099999.0
2006-01-02 10:03:00,1.72258,1.72261,1.72251,1.72251,72400001.0
2006-01-02 10:04:00,1.72255,1.72269,1.72255,1.7226,78699999.0
2006-01-02 10:05:00,1.72262,1.72266,1.72259,1.72259,57000000.0
2006-01-02 10:06:00,1.7226,1.72274,1.72252,1.72252,49400001.0
2006-01-02 10:07:00,1.72258,1.7226,1.72258,1.72258,28000000.0
2006-01-02 10:08:00,1.72255,1.72265,1.72255,1.72262,80499999.0
2006-01-02 10:09:00,1.72271,1.72271,1.72252,1.72252,91899999.0
2006-01-02 10:10:00,1.72252,1.72262,1.72251,1.72259,90899999.0
2006-01-02 10:11:00,1.72251,1.72268,1.72251,1.72257,64400001.0
2006-01-02 10:12:00,1.72258,1.72263,1.72254,1.72263,56100000.0
2006-01-02 10:13:00,1.72262,1.72267,1.7225,1.7225,37800000.0
2006-01-02 10:14:00,1.72249,1.7226,1.72249,1.72255,26400000.0
2006-01-02 10:15:00,1.72265,1.72274,1.72254,1.72274,72200001.0
2006-01-02 10:16:00,1.7233,1.7233,1.7233,1.7233,68300002.0
2006-01-02 10:17:00,1.72266,1.72266,1.72254,1.72254,68300002.0
2006-01-02 10:18:00,1.72257,1.72265,1.72257,1.72265,71500000.0
2006-01-02 10:19:00,1.7226,1.72268,1.7226,1.72266,50500001.0
2006-01-02 10:20:00,1.72259,1.72264,1.72258,1.72259,18000000.0
2006-01-02 10:21:00,1.72259,1.72266,1.72256,1.72265,86200000.0
2006-01-02 10:22:00,1.72263,1.72268,1.72258,1.72258,106800001.0
2006-01-02 10:23:00,1.7226,1.72272,1.72251,1.72252,71899999.0
2006-01-02 10:24:00,1.72252,1.72257,1.72252,1.72257,45300001.0
2006-01-02 10:25:00,1.72258,1.72264,1.72251,1.72258,87800002.0
2006-01-02 10:26:00,1.72256,1.72263,1.72254,1.72263,92600000.0
2006-01-02 10:27:00,1.72263,1.72267,1.72258,1.72267,47800000.0
2006-01-02 10:28:00,1.7227,1.7227,1.7226,1.72267,41700000.0
2006-01-02 10:29:00,1.72258,1.7226,1.72247,1.72247,44300000.0
2006-01-02 10:30:00,1.72253,1.72267,1.72253,1.72256,35700000.0
2006-01-02 10:31:00,1.72253,1.72261,1.72253,1.72257,66100001.0
2006-01-02 10:32:00,1.72252,1.72261,1.7225,1.72257,34700001.0
2006-01-02 10:33:00,1.72255,1.7227,1.72255,1.7227,30500000.0
2006-01-02 10:34:00,1.72271,1.72273,1.72264,1.72273,27800000.0
2006-01-02 10:35:00,1.7241,1.7241,1.7241,1.7241,4700000.0
2006-01-02 10:36:00,1.72263,1.72263,1.72257,1.72257,4700000.0
2006-01-02 10:37:00,1.72252,1.72272,1.72251,1.72272,90799999.0
2006-01-02 10:38:00,1.72266,1.72271,1.72258,1.72259,114300000.0
2006-01-02 10:39:00,1.72258,1.72271,1.72258,1.72263,46700000.0
2006-01-02 10:40:00,1.7227,1.72275,1.72263,1.72268,63100000.0
2006-01-02 10:41:00,1.7225,1.72262,1.7225,1.72253,36200000.0
2006-01-02 10:42:00,1.72262,1.72262,1.72249,1.72257,49100000.0
2006-01-02 10:43:00,1.72266,1.72274,1.72264,1.72268,58700000.0
2006-01-02 10:44:00,1.72267,1.72271,1.72251,1.72253,91999998.0
2006-01-02 10:45:00,1.72252,1.72263,1.72252,1.72263,42500001.0
2006-01-02 10:47:00,1.72257,1.7227,1.72254,1.7227,18800000.0
2006-01-02 10:48:00,1.72269,1.72269,1.72248,1.72258,47200000.0
2006-01-02 10:49:00,1.72262,1.72266,1.7226,1.72262,59500000.0
2006-01-02 10:50:00,1.72262,1.72269,1.72262,1.72267,23900000.0
2006-01-02 10:51:00,1.72275,1.72275,1.72262,1.72262,39000001.0
2006-01-02 10:52:00,1.72274,1.72274,1.7226,1.72268,65100000.0
2006-01-02 10:53:00,1.72258,1.72272,1.72258,1.72269,59100002.0
2006-01-02 10:54:00,1.72267,1.72274,1.72263,1.72267,40700000.0
2006-01-02 10:55:00,1.72267,1.72272,1.72254,1.72262,78399999.0
2006-01-02 10:56:00,1.72259,1.72262,1.72252,1.72253,90800000.0
2006-01-02 10:57:00,1.72266,1.72273,1.72259,1.72273,41400000.0
2006-01-02 10:58:00,1.72271,1.72271,1.72249,1.72252,88900000.0
2006-01-02 10:59:00,1.7235,1.7237,1.7234,1.7235,22200000.0
2006-01-02 11:00:00,1.72261,1.72267,1.72258,1.72267,22200000.0
2006-01-02 11:01:00,1.72258,1.72268,1.72252,1.72262,125000000.0
2006-01-02 11:02:00,1.72255,1.7227,1.72255,1.72266,61900000.0
2006-01-02 11:03:00,1.72266,1.72271,1.72252,1.72268,33100000.0
2006-01-02 11:04:00,1.72269,1.72272,1.72262,1.72264,48700000.0
2006-01-02 11:05:00,1.72267,1.72272,1.72259,1.7226,123500000.0
2006-01-02 11:06:00,1.72257,1.7227,1.72256,1.72256,54799999.0
2006-01-02 11:07:00,1.72257,1.7227,1.72255,1.72265,52900000.0
2006-01-02 11:08:00,1.72267,1.72272,1.72264,1.72268,107999998.0
2006-01-02 11:09:00,1.7226,1.7226,1.72253,1.72259,50700001.0
2006-01-02 11:10:00,1.7225,1.72255,1.72247,1.72255,68900001.0
2006-01-02 11:11:00,1.72258,1.72268,1.72255,1.72268,40800000.0
2006-01-02 11:12:00,1.72265,1.72265,1.72245,1.72245,72600001.0
2006-01-02 11:13:00,1.7225,1.72262,1.72249,1.72262,37700000.0
2006-01-02 11:14:00,1.72257,1.72257,1.72251,1.72257,36100000.0
2006-01-02 11:15:00,1.72256,1.72258,1.72253,1.72258,60599999.0
2006-01-02 11:16:00,1.72253,1.72268,1.72245,1.72266,62400000.0
2006-01-02 11:17:00,1.72258,1.72261,1.72251,1.72251,26200000.0
2006-01-02 11:18:00,1.72256,1.72261,1.72249,1.72261,61300000.0
2006-01-02 11:19:00,1.72255,1.72265,1.72255,1.7226,36800000.0
2006-01-02 11:20:00,1.72262,1.72271,1.72262,1.72262,21900000.0
2006-01-02 11:21:00,1.72267,1.72273,1.72264,1.72273,72800001.0
2006-01-02 11:22:00,1.72267,1.72268,1.7225,1.7225,85000000.0
2006-01-02 11:23:00,1.72253,1.72268,1.72253,1.72266,27800000.0
2006-01-02 11:24:00,1.72272,1.72272,1.72262,1.72269,65100000.0
2006-01-02 11:25:00,1.72259,1.72269,1.72257,1.72262,20800000.0
2006-01-02 11:26:00,1.72266,1.72272,1.72266,1.72266,79400002.0
2006-01-02 11:27:00,1.72265,1.72267,1.72256,1.7226,45600000.0
2006-01-02 11:28:00,1.72262,1.72262,1.72252,1.72252,24500000.0
2006-01-02 11:29:00,1.72251,1.72271,1.72251,1.72271,107300000.0
2006-01-02 11:30:00,1.7227,1.72274,1.72256,1.72256,55000000.0
2006-01-02 11:31:00,1.72253,1.72267,1.7225,1.7226,71200000.0
2006-01-02 11:32:00,1.7226,1.72268,1.72259,1.72268,110100001.0
2006-01-02 11:33:00,1.72262,1.72267,1.72258,1.72267,47300000.0
2006-01-02 11:34:00,1.72273,1.72273,1.72249,1.72255,69400000.0
2006-01-02 11:35:00,1.7226,1.72271,1.72254,1.72258,75400000.0
2006-01-02 11:36:00,1.72249,1.72262,1.72249,1.72258,50699999.0
2006-01-02 11:37:00,1.72257,1.72261,1.72252,1.72259,59400000.0
2006-01-02 11:38:00,1.72262,1.72262,1.72254,1.72258,38100000.0
2006-01-02 11:39:00,1.72258,1.7226,1.72257,1.72258,46500001.0
2006-01-02 11:40:00,1.72255,1.72265,1.72249,1.7226,61299998.0
2006-01-02 11:41:00,1.72267,1.72273,1.72262,1.72262,77200001.0
2006-01-02 11:42:00,1.7226,1.72267,1.72255,1.72267,101500001.0
2006-01-02 11:43:00,1.72266,1.72268,1.72259,1.72263,96600000.0
2006-01-02 11:44:00,1.72265,1.72265,1.72254,1.72265,98400001.0
2006-01-02 11:45:00,1.72267,1.72268,1.72256,1.72258,40600000.0
2006-01-02 11:46:00,1.72257,1.72261,1.72253,1.72259,126900000.0
2006-01-02 11:47:00,1.72263,1.7227,1.72254,1.72254,98800001.0
2006-01-02 11:48:00,1.72255,1.72273,1.72255,1.72266,65400000.0
2006-01-02 11:49:00,1.72262,1.7227,1.72254,1.72254,38700000.0
2006-01-02 11:50:00,1.72251,1.72263,1.72249,1.72263,38200000.0
2006-01-02 11:51:00,1.72266,1.72268,1.72253,1.72254,39499999.0
2006-01-02 11:53:00,1.72255,1.72266,1.72255,1.72258,81500000.0
2006-01-02 11:54:00,1.72257,1.72273,1.7225,1.7225,109346995.0
2006-01-02 11:55:00,1.72256,1.72257,1.72249,1.72257,84400002.0
2006-01-02 11:56:00,1.72258,1.72264,1.72253,1.72264,145999998.0
2006-01-02 11:57:00,1.72261,1.72273,1.72255,1.72273,129299998.0
2006-01-02 11:58:00,1.72259,1.7227,1.72254,1.7226,58100001.0
2006-01-02 11:59:00,1.72252,1.7227,1.72252,1.72266,138200000.0
2006-01-02 12:00:00,1.72267,1.72276,1.72262,1.7227,106299999.0
2006-01-02 12:01:00,1.72255,1.72258,1.72246,1.72246,79600000.0
2006-01-02 12:02:00,1.72247,1.72267,1.72247,1.72265,28000000.0
2006-01-02 12:03:00,1.72269,1.72271,1.72257,1.72259,96800001.0
2006-01-02 12:04:00,1.72261,1.72276,1.72261,1.72263,88600001.0
2006-01-02 12:05:00,1.72272,1.72272,1.72257,1.72271,29400000.0
2006-01-02 12:06:00,1.72268,1.72271,1.72256,1.72256,51400000.0
2006-01-02 12:07:00,1.7226,1.7227,1.7226,1.72265,94499999.0
2006-01-02 12:08:00,1.72263,1.72269,1.72262,1.72267,53046995.0
2006-01-02 12:09:00,1.72267,1.7227,1.72256,1.7226,12500000.0
2006-01-02 12:10:00,1.7226,1.72269,1.7226,1.72267,52699999.0
2006-01-02 12:11:00,1.72258,1.72261,1.72254,1.72257,53300001.0
2006-01-02 12:12:00,1.72258,1.7226,1.72256,1.72259,41200000.0
2006-01-02 12:13:00,1.72259,1.72259,1.72255,1.72258,23400000.0
2006-01-02 12:14:00,1.72258,1.72259,1.72253,1.72259,55900000.0
2006-01-02 12:15:00,1.72261,1.72261,1.72252,1.72257,59499999.0
2006-01-02 12:16:00,1.72261,1.72261,1.72248,1.72256,64100001.0
2006-01-02 12:17:00,1.724,1.7241,1.724,1.7241,36000000.0
2006-01-02 12:18:00,1.72253,1.72254,1.72252,1.72252,36000000.0
2006-01-02 12:19:00,1.72259,1.72269,1.72257,1.72257,63100000.0
2006-01-02 12:20:00,1.72263,1.72263,1.7225,1.72263,119900002.0
2006-01-02 12:21:00,1.7225,1.72276,1.7225,1.72262,57800000.0
2006-01-02 12:22:00,1.72262,1.72262,1.72246,1.72257,113000001.0
2006-01-02 12:23:00,1.72267,1.72271,1.72262,1.72262,41699999.0
2006-01-02 12:24:00,1.72258,1.72273,1.72253,1.7227,41100000.0
2006-01-02 12:25:00,1.7243,1.7243,1.7241,1.7241,56000000.0
2006-01-02 12:26:00,1.72273,1.72273,1.72253,1.72253,56000000.0
2006-01-02 12:27:00,1.72252,1.72261,1.72252,1.72258,65700000.0
2006-01-02 12:28:00,1.7226,1.7227,1.72253,1.72253,72600000.0
2006-01-02 12:29:00,1.72258,1.72262,1.7225,1.72252,173499998.0
2006-01-02 12:30:00,1.7226,1.72269,1.72258,1.72268,64799999.0
2006-01-02 12:31:00,1.7227,1.7227,1.72256,1.72258,63600001.0
2006-01-02 12:32:00,1.72259,1.72269,1.72258,1.72261,63800001.0
2006-01-02 12:33:00,1.72267,1.72274,1.72262,1.72274,71200000.0
2006-01-02 12:34:00,1.72271,1.72271,1.72259,1.72259,35299998.0
2006-01-02 12:35:00,1.72257,1.72271,1.72255,1.72271,51300000.0
2006-01-02 12:36:00,1.72265,1.7227,1.72254,1.72259,47600000.0
2006-01-02 12:37:00,1.72251,1.72273,1.72251,1.72262,96700000.0
2006-01-02 12:38:00,1.72258,1.72263,1.72251,1.72263,96299999.0
2006-01-02 12:39:00,1.72253,1.72258,1.72249,1.72249,16800000.0
2006-01-02 12:40:00,1.72251,1.72262,1.7225,1.72254,104599998.0
2006-01-02 12:41:00,1.72246,1.72261,1.72246,1.72261,56500000.0
2006-01-02 12:43:00,1.72251,1.72261,1.72247,1.72261,92100000.0
2006-01-02 12:44:00,1.72264,1.72271,1.72262,1.72267,43700000.0
2006-01-02 12:46:00,1.72269,1.7227,1.72264,1.72267,13300000.0
2006-01-02 12:47:00,1.72262,1.72268,1.72253,1.72268,41900000.0
2006-01-02 12:48:00,1.72262,1.72271,1.72255,1.72255,18000000.0
2006-01-02 12:49:00,1.72253,1.72269,1.72253,1.72269,59700001.0
2006-01-02 12:50:00,1.72272,1.72272,1.72253,1.72265,97700002.0
2006-01-02 12:51:00,1.72267,1.72276,1.72266,1.72268,65800001.0
2006-01-02 12:52:00,1.72258,1.72272,1.72258,1.72268,85899999.0
2006-01-02 12:53:00,1.7227,1.72273,1.7226,1.7226,60299999.0
2006-01-02 12:54:00,1.72266,1.72271,1.72246,1.72253,27400000.0
2006-01-02 12:55:00,1.72252,1.72263,1.72246,1.72255,56200000.0
2006-01-02 12:56:00,1.72253,1.72261,1.72248,1.72257,44200000.0
2006-01-02 12:57:00,1.72262,1.72271,1.72262,1.72271,21500001.0
2006-01-02 12:58:00,1.72273,1.72273,1.72265,1.72266,74300001.0
2006-01-02 12:59:00,1.7224,1.72267,1.7224,1.72263,67500000.0
2006-01-02 13:00:00,1.72263,1.72263,1.72253,1.72263,149000002.0
2006-01-02 13:01:00,1.72254,1.72271,1.72254,1.72271,88699999.0
2006-01-02 13:02:00,1.72262,1.72266,1.72258,1.72258,95100002.0
2006-01-02 13:03:00,1.72258,1.72269,1.72255,1.72255,51100000.0
2006-01-02 13:04:00,1.72258,1.72268,1.72256,1.72264,89900001.0
2006-01-02 13:05:00,1.72262,1.72267,1.72257,1.72257,31000000.0
2006-01-02 13:06:00,1.72268,1.72271,1.72255,1.72257,56400001.0
2006-01-02 13:07:00,1.72268,1.72273,1.72266,1.72268,79200000.0
2006-01-02 13:08:00,1.72274,1.72275,1.72262,1.72275,52800000.0
2006-01-02 13:09:00,1.72266,1.72266,1.72258,1.72265,67900001.0
2006-01-02 13:10:00,1.72269,1.7227,1.72262,1.72262,21800000.0
2006-01-02 13:11:00,1.72258,1.72261,1.72254,1.72257,57899999.0
2006-01-02 13:12:00,1.72267,1.72269,1.72255,1.72263,52400000.0
2006-01-02 13:13:00,1.72248,1.7226,1.72248,1.7225,43600000.0
2006-01-02 13:14:00,1.72253,1.72269,1.72251,1.72269,101500000.0
2006-01-02 13:15:00,1.7227,1.7227,1.72252,1.72258,23700000.0
2006-01-02 13:16:00,1.72262,1.72266,1.72262,1.72263,66900001.0
2006-01-02 13:17:00,1.72267,1.72269,1.72261,1.72264,51200000.0
2006-01-02 13:18:00,1.72263,1.72268,1.7225,1.7225,63000000.0
2006-01-02 13:19:00,1.72262,1.72273,1.72262,1.7227,105599999.0
2006-01-02 13:20:00,1.72263,1.72263,1.72253,1.72258,44900000.0
2006-01-02 13:21:00,1.72272,1.72272,1.72263,1.72264,19200000.0
2006-01-02 13:22:00,1.72269,1.72271,1.72257,1.72257,43600000.0
2006-01-02 13:23:00,1.72262,1.7227,1.72262,1.72264,53999998.0
2006-01-02 13:24:00,1.72251,1.72262,1.72244,1.72256,50400000.0
2006-01-02 13:25:00,1.72264,1.72268,1.72264,1.72268,71700001.0
2006-01-02 13:26:00,1.72257,1.72262,1.72247,1.72247,53400000.0
2006-01-02 13:27:00,1.72251,1.72263,1.72247,1.72263,98900000.0
2006-01-02 13:28:00,1.72252,1.72261,1.72249,1.72249,64699999.0
2006-01-02 13:29:00,1.72252,1.72267,1.72252,1.72267,128800002.0
2006-01-02 13:30:00,1.72265,1.72269,1.72257,1.7226,99099999.0
2006-01-02 13:31:00,1.72268,1.72268,1.72262,1.72262,48100000.0
2006-01-02 13:32:00,1.72259,1.72268,1.72254,1.72265,101200000.0
2006-01-02 13:33:00,1.7234,1.7235,1.7234,1.7235,67300000.0
2006-01-02 13:34:00,1.7226,1.72271,1.72259,1.72261,67300000.0
2006-01-02 13:35:00,1.72254,1.72263,1.72245,1.72263,42300000.0
2006-01-02 13:36:00,1.72267,1.72274,1.72265,1.72274,110300001.0
2006-01-02 13:37:00,1.72272,1.72272,1.72252,1.72252,39400000.0
2006-01-02 13:38:00,1.72266,1.72267,1.72249,1.72249,95600002.0
2006-01-02 13:39:00,1.72254,1.72266,1.72252,1.72252,49700001.0
2006-01-02 13:40:00,1.72257,1.7227,1.72256,1.7227,97600001.0
2006-01-02 13:41:00,1.72272,1.72272,1.72248,1.72248,97600000.0
2006-01-02 13:42:00,1.72246,1.72271,1.72246,1.72271,75799999.0
2006-01-02 13:43:00,1.72269,1.72269,1.72255,1.72264,41200001.0
2006-01-02 13:44:00,1.72259,1.72263,1.72252,1.72263,48900001.0
2006-01-02 13:45:00,1.72258,1.72262,1.72254,1.72254,19600000.0
2006-01-02 13:46:00,1.72255,1.72264,1.72255,1.72261,39600001.0
2006-01-02 13:47:00,1.72258,1.72262,1.72253,1.72253,61600000.0
2006-01-02 13:48:00,1.72254,1.72268,1.72254,1.72265,80000000.0
2006-01-02 13:49:00,1.72257,1.72262,1.72244,1.72257,68400000.0
2006-01-02 13:50:00,1.72261,1.72264,1.72261,1.72262,48400000.0
2006-01-02 13:51:00,1.72262,1.72272,1.72262,1.72268,33200000.0
2006-01-02 13:52:00,1.72266,1.72271,1.72261,1.72262,28700000.0
2006-01-02 13:53:00,1.72257,1.72272,1.72257,1.72272,41500000.0
2006-01-02 13:54:00,1.72268,1.72268,1.72257,1.72259,54600000.0
2006-01-02 13:55:00,1.72253,1.72266,1.72253,1.72266,50600000.0
2006-01-02 13:56:00,1.72271,1.72271,1.72257,1.72267,76599999.0
2006-01-02 13:57:00,1.7231,1.7232,1.7231,1.7232,47200000.0
2006-01-02 13:58:00,1.72264,1.72267,1.72246,1.72246,47200000.0
2006-01-02 13:59:00,1.7233,1.7233,1.7232,1.7232,32500000.0
2006-01-02 14:00:00,1.72259,1.72268,1.72252,1.72264,32500000.0
2006-01-02 14:01:00,1.72272,1.72272,1.72262,1.72262,62399999.0
2006-01-02 14:02:00,1.72262,1.72265,1.72257,1.72257,68500000.0
2006-01-02 14:03:00,1.7227,1.72274,1.72263,1.72263,21700000.0
2006-01-02 14:04:00,1.72261,1.72265,1.72256,1.72257,34300000.0
2006-01-02 14:05:00,1.72253,1.72273,1.72253,1.72273,14300000.0
2006-01-02 14:06:00,1.72265,1.72265,1.72255,1.72257,24400000.0
2006-01-02 14:07:00,1.72263,1.72267,1.72262,1.72267,23900000.0
2006-01-02 14:08:00,1.7227,1.7227,1.7225,1.7225,35000000.0
2006-01-02 14:09:00,1.72259,1.72259,1.72256,1.72256,19800000.0
2006-01-02 14:11:00,1.72257,1.72272,1.72257,1.72261,30800000.0
2006-01-02 14:12:00,1.72255,1.72261,1.72253,1.72253,65100000.0
2006-01-02 14:13:00,1.72258,1.7227,1.72256,1.72262,65100001.0
2006-01-02 14:14:00,1.7226,1.72266,1.72254,1.72255,55100000.0
2006-01-02 14:15:00,1.72255,1.72269,1.72255,1.72267,58800000.0
2006-01-02 14:16:00,1.72262,1.72272,1.72262,1.72263,47200000.0
2006-01-02 14:17:00,1.72266,1.72272,1.72262,1.72266,73800000.0
2006-01-02 14:18:00,1.72264,1.72264,1.72248,1.72253,101899998.0
2006-01-02 14:19:00,1.72257,1.72271,1.72255,1.72261,35100000.0
2006-01-02 14:20:00,1.72253,1.72267,1.72251,1.72265,98800000.0
2006-01-02 14:21:00,1.72251,1.72258,1.72251,1.72258,14700000.0
2006-01-02 14:22:00,1.72267,1.72267,1.72252,1.72254,40000000.0
2006-01-02 14:23:00,1.72258,1.72271,1.72247,1.72271,65600000.0
2006-01-02 14:24:00,1.72266,1.72267,1.72256,1.72263,36200000.0
2006-01-02 14:25:00,1.72266,1.72271,1.72249,1.72249,76899999.0
2006-01-02 14:26:00,1.72257,1.72261,1.72251,1.72259,97549998.0
2006-01-02 14:27:00,1.72257,1.72269,1.72257,1.7226,45200000.0
2006-01-02 14:28:00,1.72248,1.72257,1.72247,1.72252,63700000.0
2006-01-02 14:29:00,1.72261,1.72264,1.72253,1.72253,35200000.0
2006-01-02 14:30:00,1.72259,1.72266,1.7225,1.72255,68700000.0
2006-01-02 14:31:00,1.72259,1.72272,1.72259,1.72262,68249999.0
2006-01-02 14:32:00,1.72266,1.72266,1.72247,1.72247,42600000.0
2006-01-02 14:33:00,1.72253,1.72274,1.72253,1.7227,46900000.0
2006-01-02 14:34:00,1.7226,1.72263,1.72246,1.72263,58000000.0
2006-01-02 14:35:00,1.72258,1.72271,1.72256,1.72256,111000000.0
2006-01-02 14:36:00,1.72264,1.72274,1.72246,1.72246,95099999.0
2006-01-02 14:37:00,1.72251,1.7227,1.72251,1.72268,46599999.0
2006-01-02 14:38:00,1.72258,1.72265,1.72254,1.72254,29700000.0
2006-01-02 14:39:00,1.72258,1.72265,1.72254,1.7226,49000000.0
2006-01-02 14:40:00,1.72262,1.72271,1.72262,1.72266,45300000.0
2006-01-02 14:41:00,1.72262,1.7227,1.7226,1.7226,61700000.0
2006-01-02 14:42:00,1.72262,1.72271,1.72262,1.72266,41500000.0
2006-01-02 14:43:00,1.72269,1.72269,1.72253,1.72262,29800000.0
2006-01-02 14:44:00,1.72262,1.72262,1.7225,1.72262,49400000.0
2006-01-02 14:45:00,1.72258,1.72268,1.72256,1.72264,84200000.0
2006-01-02 14:46:00,1.72259,1.7226,1.72256,1.72257,27800000.0
2006-01-02 14:47:00,1.723,1.7231,1.7229,1.723,29799999.0
2006-01-02 14:48:00,1.72257,1.72274,1.72257,1.72265,29799999.0
2006-01-02 14:49:00,1.72272,1.72272,1.72252,1.72271,90100000.0
2006-01-02 14:50:00,1.72272,1.72272,1.7225,1.72253,39100000.0
2006-01-02 14:51:00,1.72252,1.72259,1.72248,1.72252,95399998.0
2006-01-02 14:52:00,1.72247,1.72269,1.72247,1.7226,86199997.0
2006-01-02 14:53:00,1.72257,1.72271,1.72255,1.72271,25200000.0
2006-01-02 14:54:00,1.7227,1.7227,1.72254,1.72258,83200001.0
2006-01-02 14:55:00,1.7225,1.72265,1.7225,1.72265,68300001.0
2006-01-02 14:56:00,1.72268,1.7227,1.72265,1.72267,90400001.0
2006-01-02 14:57:00,1.72264,1.72264,1.72249,1.72253,112000003.0
2006-01-02 14:58:00,1.7225,1.72262,1.72247,1.72262,42800000.0
2006-01-02 14:59:00,1.72256,1.72273,1.72255,1.72268,91200002.0
2006-01-02 15:00:00,1.72258,1.72262,1.72254,1.72258,121599999.0
2006-01-02 15:01:00,1.72249,1.72266,1.72249,1.72252,52300000.0
2006-01-02 15:02:00,1.72258,1.72272,1.72258,1.72265,72099999.0
2006-01-02 15:03:00,1.72268,1.72271,1.72251,1.72259,50499999.0
2006-01-02 15:04:00,1.72256,1.72256,1.72254,1.72254,29599999.0
2006-01-02 15:05:00,1.72249,1.72261,1.72249,1.72261,11600000.0
2006-01-02 15:06:00,1.72267,1.72273,1.72255,1.7226,67500001.0
2006-01-02 15:07:00,1.7225,1.72261,1.72246,1.72261,60750001.0
2006-01-02 15:08:00,1.72268,1.72268,1.72256,1.72268,27400000.0
2006-01-02 15:09:00,1.7227,1.7227,1.72251,1.72265,83199999.0
2006-01-02 15:10:00,1.7226,1.7226,1.72254,1.72258,92099999.0
2006-01-02 15:11:00,1.72258,1.72258,1.72244,1.72244,94400000.0
2006-01-02 15:12:00,1.72256,1.72264,1.72252,1.7226,32900001.0
2006-01-02 15:13:00,1.72264,1.72271,1.72254,1.72271,89100001.0
2006-01-02 15:14:00,1.72271,1.72271,1.72253,1.72254,34300001.0
2006-01-02 15:15:00,1.72251,1.72261,1.72251,1.72257,62199999.0
2006-01-02 15:16:00,1.72251,1.72262,1.72249,1.72262,43000000.0
2006-01-02 15:17:00,1.7226,1.72262,1.72257,1.72257,56900000.0
2006-01-02 15:18:00,1.72259,1.72266,1.72252,1.72262,70300001.0
2006-01-02 15:19:00,1.72262,1.72272,1.72254,1.72256,73099999.0
2006-01-02 15:20:00,1.7231,1.7233,1.7231,1.7232,60100000.0
2006-01-02 15:21:00,1.72268,1.72268,1.72261,1.72261,60100000.0
2006-01-02 15:22:00,1.72257,1.72273,1.72257,1.72273,52700000.0
2006-01-02 15:23:00,1.72272,1.72272,1.72257,1.7226,104800001.0
2006-01-02 15:24:00,1.72267,1.72267,1.72254,1.7226,51200000.0
2006-01-02 15:25:00,1.72267,1.72267,1.72249,1.7226,94299999.0
2006-01-02 15:26:00,1.72262,1.72272,1.72262,1.72262,41199999.0
2006-01-02 15:27:00,1.72265,1.72269,1.72251,1.72261,54799999.0
2006-01-02 15:28:00,1.72258,1.72269,1.72258,1.72262,25900000.0
2006-01-02 15:29:00,1.72267,1.7227,1.72252,1.72257,217199999.0
2006-01-02 15:30:00,1.72255,1.72266,1.72253,1.72253,69800001.0
2006-01-02 15:31:00,1.72258,1.72271,1.72253,1.72271,141600001.0
2006-01-02 15:32:00,1.72265,1.72273,1.72249,1.72249,78299998.0
2006-01-02 15:33:00,1.72254,1.72256,1.72254,1.72256,11200000.0
2006-01-02 15:34:00,1.7227,1.7227,1.72263,1.72263,33800000.0
2006-01-02 15:35:00,1.72265,1.72265,1.72245,1.72262,57999999.0
2006-01-02 15:36:00,1.72256,1.72259,1.72255,1.72257,63600000.0
2006-01-02 15:37:00,1.72262,1.7227,1.72253,1.72253,69500000.0
2006-01-02 15:38:00,1.72257,1.72271,1.72254,1.72264,56950001.0
2006-01-02 15:39:00,1.72264,1.72264,1.72251,1.72251,46900000.0
2006-01-02 15:40:00,1.72252,1.72271,1.72252,1.72262,119900000.0
2006-01-02 15:41:00,1.72258,1.72261,1.72253,1.72258,118699998.0
2006-01-02 15:42:00,1.72258,1.72276,1.72257,1.72261,125799998.0
2006-01-02 15:43:00,1.72255,1.72261,1.72255,1.72256,67300000.0
2006-01-02 15:44:00,1.72253,1.72256,1.72251,1.72251,43800001.0
2006-01-02 15:45:00,1.72254,1.72259,1.72254,1.72256,51500000.0
2006-01-02 15:46:00,1.72259,1.72267,1.72259,1.72267,71099998.0
2006-01-02 15:47:00,1.72263,1.72267,1.72254,1.72254,57400000.0
2006-01-02 15:48:00,1.7231,1.7232,1.723,1.723,54899998.0
2006-01-02 15:49:00,1.72256,1.72272,1.72256,1.72272,54899998.0
2006-01-02 15:50:00,1.72267,1.72268,1.72258,1.72258,40000001.0
2006-01-02 15:51:00,1.72257,1.72263,1.72251,1.72263,34200000.0
2006-01-02 15:52:00,1.72263,1.72268,1.72257,1.72258,164100001.0
2006-01-02 15:53:00,1.72258,1.7226,1.72249,1.72259,65500000.0
2006-01-02 15:54:00,1.72262,1.72269,1.72255,1.72258,69200002.0
2006-01-02 15:55:00,1.72267,1.72272,1.72258,1.72258,51800001.0
2006-01-02 15:56:00,1.72268,1.72269,1.72256,1.72257,45999999.0
2006-01-02 15:57:00,1.72258,1.72265,1.72247,1.72265,78500001.0
2006-01-02 15:58:00,1.72263,1.72273,1.72263,1.72268,29900000.0
2006-01-02 15:59:00,1.72267,1.7227,1.72261,1.72268,72499999.0
2006-01-02 16:00:00,1.72261,1.72261,1.72246,1.72247,24600000.0
2006-01-02 16:01:00,1.72263,1.72263,1.72246,1.72262,53700000.0
2006-01-02 16:02:00,1.72263,1.72267,1.72263,1.72267,31000001.0
2006-01-02 16:03:00,1.72267,1.72267,1.72253,1.72255,35300000.0
2006-01-02 16:04:00,1.72252,1.72263,1.72252,1.72262,125900003.0
2006-01-02 16:05:00,1.72262,1.72271,1.72254,1.72271,43800001.0
2006-01-02 16:06:00,1.72273,1.72273,1.7226,1.72273,80899998.0
2006-01-02 16:07:00,1.72263,1.72263,1.72263,1.72263,22300000.0
2006-01-02 16:08:00,1.72255,1.7227,1.72255,1.72261,68800001.0
2006-01-02 16:09:00,1.72258,1.72266,1.72256,1.72266,60300001.0
2006-01-02 16:10:00,1.72265,1.72274,1.72254,1.72254,46300000.0
2006-01-02 16:11:00,1.72252,1.72261,1.72252,1.72259,69199998.0
2006-01-02 16:12:00,1.72263,1.72268,1.72253,1.72253,52400000.0
2006-01-02 16:13:00,1.72252,1.72272,1.7225,1.72272,98900001.0
2006-01-02 16:14:00,1.7227,1.7228,1.7226,1.7226,33100000.0
2006-01-02 16:15:00,1.72273,1.72273,1.72251,1.72251,33100000.0
2006-01-02 16:16:00,1.72256,1.72268,1.72256,1.72265,49100001.0
2006-01-02 16:17:00,1.72272,1.72272,1.72256,1.72256,95599999.0
2006-01-02 16:18:00,1.72252,1.72263,1.72252,1.72259,31100000.0
2006-01-02 16:19:00,1.72261,1.72272,1.72261,1.72272,50200000.0
2006-01-02 16:20:00,1.72258,1.72262,1.72254,1.7226,45400000.0
2006-01-02 16:21:00,1.72261,1.72261,1.72243,1.72251,42399999.0
2006-01-02 16:22:00,1.72257,1.72268,1.72255,1.72268,57900001.0
2006-01-02 16:23:00,1.72262,1.72271,1.72262,1.72268,60800000.0
2006-01-02 16:24:00,1.72272,1.72272,1.72256,1.7226,51599999.0
2006-01-02 16:25:00,1.72257,1.72263,1.72255,1.72255,44299999.0
2006-01-02 16:26:00,1.72257,1.72261,1.72251,1.72257,59100000.0
2006-01-02 16:27:00,1.72253,1.72271,1.72253,1.7227,56400000.0
2006-01-02 16:28:00,1.72267,1.72271,1.72259,1.7226,51600000.0
2006-01-02 16:29:00,1.72271,1.72271,1.72269,1.72269,8600000.0
2006-01-02 16:30:00,1.72255,1.72268,1.72255,1.7226,98400000.0
2006-01-02 16:31:00,1.72262,1.7227,1.72262,1.72268,49900000.0
2006-01-02 16:32:00,1.72271,1.72271,1.72267,1.72267,71099998.0
2006-01-02 16:33:00,1.7225,1.72261,1.7225,1.72253,56000000.0
2006-01-02 16:34:00,1.7227,1.72275,1.7227,1.72275,46700000.0
2006-01-02 16:35:00,1.72272,1.72272,1.72263,1.72265,44200000.0
2006-01-02 16:36:00,1.72267,1.72269,1.72258,1.72262,56700000.0
2006-01-02 16:37:00,1.72263,1.72275,1.72259,1.72267,43600000.0
2006-01-02 16:38:00,1.72249,1.72265,1.72249,1.72261,55900000.0
2006-01-02 16:39:00,1.72246,1.72262,1.72246,1.72258,50500000.0
2006-01-02 16:40:00,1.72255,1.72262,1.72252,1.72252,42800000.0
2006-01-02 16:41:00,1.72235,1.72268,1.72235,1.7225,70699999.0
2006-01-02 16:42:00,1.72254,1.72265,1.72254,1.72265,41200000.0
2006-01-02 16:43:00,1.72262,1.72271,1.72259,1.72264,80900000.0
2006-01-02 16:44:00,1.72257,1.72263,1.72248,1.72263,32200000.0
2006-01-02 16:45:00,1.72261,1.72261,1.72251,1.72251,1000000.0
2006-01-02 16:46:00,1.7226,1.72274,1.7226,1.7227,62400000.0
2006-01-02 16:47:00,1.72266,1.72275,1.72251,1.72258,77800000.0
2006-01-02 16:48:00,1.72254,1.72266,1.72251,1.72256,84599998.0
2006-01-02 16:49:00,1.72259,1.72263,1.72257,1.72261,17200000.0
2006-01-02 16:50:00,1.72267,1.72269,1.72261,1.72262,37200001.0
2006-01-02 16:51:00,1.7226,1.72273,1.72257,1.72273,35800000.0
2006-01-02 16:52:00,1.72267,1.72271,1.72262,1.72262,28400000.0
2006-01-02 16:53:00,1.72255,1.72268,1.72255,1.72268,39800000.0
2006-01-02 16:54:00,1.72258,1.72268,1.72256,1.72262,89800000.0
2006-01-02 16:55:00,1.72263,1.72267,1.7225,1.72267,66700001.0
2006-01-02 16:56:00,1.72263,1.72263,1.72249,1.72249,64899998.0
2006-01-02 16:57:00,1.72257,1.72263,1.72254,1.72263,44700000.0
2006-01-02 16:58:00,1.7226,1.72268,1.7226,1.72268,32600000.0
2006-01-02 16:59:00,1.72272,1.72272,1.72255,1.72268,62199999.0
2006-01-02 17:00:00,1.72261,1.72271,1.72258,1.72258,82700001.0
2006-01-02 17:01:00,1.72258,1.72258,1.72252,1.72258,54900001.0
2006-01-02 17:02:00,1.72262,1.72262,1.72249,1.72256,68800000.0
2006-01-02 17:03:00,1.72262,1.72265,1.72253,1.72258,41600000.0
2006-01-02 17:04:00,1.72254,1.72262,1.72251,1.72256,59900000.0
2006-01-02 17:05:00,1.72251,1.72261,1.72248,1.72248,53200000.0
2006-01-02 17:06:00,1.72252,1.7226,1.72249,1.72256,34000000.0
2006-01-02 17:07:00,1.7226,1.72272,1.7226,1.72272,35800000.0
2006-01-02 17:08:00,1.72268,1.72268,1.72257,1.72257,48099998.0
2006-01-02 17:09:00,1.72257,1.72259,1.72252,1.72252,42900000.0
2006-01-02 17:10:00,1.72252,1.72262,1.72251,1.72251,41200000.0
2006-01-02 17:11:00,1.72247,1.72263,1.72247,1.72257,45400000.0
2006-01-02 17:12:00,1.72258,1.72266,1.72258,1.72263,70900000.0
2006-01-02 17:13:00,1.7226,1.72261,1.72252,1.72252,14100000.0
2006-01-02 17:14:00,1.72261,1.72275,1.72261,1.72275,35000000.0
2006-01-02 17:15:00,1.72264,1.72267,1.72256,1.72259,75199999.0
2006-01-02 17:16:00,1.7226,1.72273,1.72257,1.72273,88799999.0
2006-01-02 17:17:00,1.72273,1.72273,1.72261,1.72261,22100000.0
2006-01-02 17:18:00,1.72262,1.72262,1.72249,1.72255,19100000.0
2006-01-02 17:19:00,1.72262,1.72268,1.72262,1.72263,23199999.0
2006-01-02 17:20:00,1.72266,1.72272,1.72252,1.72252,73899999.0
2006-01-02 17:21:00,1.72257,1.7227,1.72257,1.72267,18700000.0
2006-01-02 17:22:00,1.72267,1.72271,1.72261,1.72267,43700001.0
2006-01-02 17:23:00,1.72257,1.72265,1.72255,1.72265,50100000.0
2006-01-02 17:24:00,1.72272,1.72272,1.72263,1.72263,12400000.0
2006-01-02 17:25:00,1.7229,1.723,1.7226,1.7228,57600000.0
2006-01-02 17:26:00,1.72263,1.72263,1.7225,1.72257,57600000.0
2006-01-02 17:27:00,1.72255,1.72255,1.72247,1.72247,6500000.0
2006-01-02 17:28:00,1.7225,1.72257,1.7225,1.72257,10800000.0
2006-01-02 17:29:00,1.72257,1.72272,1.72252,1.72272,62499999.0
2006-01-02 17:30:00,1.72267,1.72275,1.72266,1.72271,98500000.0
2006-01-02 17:31:00,1.72251,1.72254,1.72251,1.72254,1600000.0
2006-01-02 17:32:00,1.72258,1.72269,1.72252,1.72262,50600000.0
2006-01-02 17:33:00,1.72265,1.72265,1.72247,1.72258,74900000.0
2006-01-02 17:34:00,1.72265,1.72268,1.72253,1.72253,53700000.0
2006-01-02 17:35:00,1.72253,1.72264,1.72253,1.72257,32700000.0
2006-01-02 17:36:00,1.72258,1.72271,1.72253,1.72271,50199999.0
2006-01-02 17:37:00,1.72269,1.72272,1.72249,1.72252,61400000.0
2006-01-02 17:38:00,1.72255,1.7227,1.72255,1.72267,25900000.0
2006-01-02 17:39:00,1.72269,1.72269,1.72252,1.72258,62200000.0
2006-01-02 17:40:00,1.7226,1.72261,1.72248,1.72252,59800000.0
2006-01-02 17:41:00,1.72256,1.72265,1.72255,1.72264,47800000.0
2006-01-02 17:42:00,1.72262,1.72262,1.72251,1.72262,68300000.0
2006-01-02 17:43:00,1.72263,1.72271,1.72257,1.72264,126399999.0
2006-01-02 17:44:00,1.72263,1.72268,1.72263,1.72263,58100000.0
2006-01-02 17:45:00,1.72259,1.72269,1.72253,1.72267,44000000.0
2006-01-02 17:46:00,1.72263,1.72265,1.7226,1.7226,34799999.0
2006-01-02 17:47:00,1.72252,1.72258,1.72249,1.72258,27200000.0
2006-01-02 17:48:00,1.72258,1.72263,1.72255,1.72256,63100000.0
2006-01-02 17:49:00,1.72258,1.72266,1.72252,1.72266,49600000.0
2006-01-02 17:50:00,1.72254,1.72267,1.72253,1.72265,86400000.0
2006-01-02 17:51:00,1.72265,1.72265,1.72253,1.72259,34700000.0
2006-01-02 17:52:00,1.72257,1.72262,1.72253,1.72262,34000000.0
2006-01-02 17:53:00,1.72254,1.72264,1.72253,1.72264,113899999.0
2006-01-02 17:54:00,1.72262,1.72273,1.72262,1.72273,45700000.0
2006-01-02 17:55:00,1.72268,1.72268,1.72256,1.72261,84200000.0
2006-01-02 17:56:00,1.7225,1.72255,1.7225,1.72255,44500000.0
2006-01-02 17:57:00,1.72253,1.72263,1.72253,1.7226,40900000.0
2006-01-02 17:58:00,1.7215,1.7223,1.7214,1.7223,33800000.0
2006-01-02 17:59:00,1.72258,1.72267,1.72256,1.7226,33800000.0
2006-01-02 18:00:00,1.72266,1.72266,1.72254,1.72254,41499999.0
2006-01-02 18:01:00,1.7226,1.72273,1.72254,1.72273,924300003.0
2006-01-02 18:02:00,1.722,1.7222,1.7217,1.7222,1385999999.0
2006-01-02 18:03:00,1.72273,1.72273,1.7225,1.72252,1385999999.0
2006-01-02 18:04:00,1.72258,1.72273,1.72258,1.72261,795199997.0
2006-01-02 18:05:00,1.72257,1.72268,1.72254,1.72257,1146400005.0
2006-01-02 18:06:00,1.72259,1.72272,1.72253,1.72264,969799997.0
2006-01-02 18:07:00,1.72266,1.72274,1.72254,1.72258,1226599997.0
2006-01-02 18:08:00,1.72257,1.72273,1.72255,1.72268,1043499998.0
2006-01-02 18:09:00,1.72262,1.72273,1.72253,1.72273,595700002.0
2006-01-02 18:10:00,1.72273,1.72273,1.72256,1.72257,913199995.0
2006-01-02 18:11:00,1.72268,1.72276,1.72257,1.72275,497799998.0
2006-01-02 18:12:00,1.72265,1.72268,1.7225,1.7225,841400000.0
2006-01-02 18:13:00,1.72249,1.72262,1.72248,1.72258,624700003.0
2006-01-02 18:14:00,1.72268,1.72275,1.72262,1.72269,706300002.0
2006-01-02 18:15:00,1.72273,1.72273,1.72252,1.72252,862100006.0
2006-01-02 18:16:00,1.72256,1.72263,1.7225,1.72263,710749999.0
2006-01-02 18:17:00,1.72268,1.72274,1.72261,1.72263,369200001.0
2006-01-02 18:18:00,1.72258,1.72261,1.72246,1.7225,711199994.0
2006-01-02 18:19:00,1.72257,1.72263,1.72249,1.72249,429300000.0
2006-01-02 18:20:00,1.72251,1.72263,1.7225,1.72256,535299999.0
2006-01-02 18:21:00,1.72257,1.72265,1.7225,1.72262,812900010.0
2006-01-02 18:22:00,1.72264,1.7227,1.72249,1.72259,530199994.0
2006-01-02 18:23:00,1.72264,1.72271,1.72253,1.72271,882599995.0
2006-01-02 18:24:00,1.72273,1.72273,1.72245,1.7225,791899997.0
2006-01-02 18:25:00,1.72247,1.72269,1.72247,1.72251,836900001.0
2006-01-02 18:26:00,1.72253,1.72263,1.72246,1.72262,556000000.0
2006-01-02 18:27:00,1.72267,1.72273,1.7226,1.72266,829200002.0
2006-01-02 18:28:00,1.72259,1.72268,1.72255,1.72265,335099999.0
2006-01-02 18:29:00,1.72265,1.72265,1.72249,1.72255,848649999.0
2006-01-02 18:30:00,1.72259,1.72272,1.72256,1.72258,573899994.0
2006-01-02 18:31:00,1.72258,1.72265,1.72246,1.7226,511500001.0
2006-01-02 18:32:00,1.7226,1.72277,1.72253,1.72259,373000001.0
2006-01-02 18:33:00,1.72261,1.72277,1.72261,1.72262,730500004.0
2006-01-02 18:34:00,1.72257,1.72261,1.72243,1.72253,687900000.0
2006-01-02 18:35:00,1.72246,1.72272,1.72246,1.72272,449399998.0
2006-01-02 18:36:00,1.72273,1.72273,1.7226,1.72273,107800001.0
2006-01-02 18:37:00,1.72273,1.72273,1.72262,1.72268,171999997.0
2006-01-02 18:38:00,1.72274,1.72274,1.72262,1.72267,124399999.0
2006-01-02 18:39:00,1.72258,1.72273,1.72252,1.72273,208700002.0
2006-01-02 18:40:00,1.72268,1.72268,1.72248,1.72259,314100000.0
2006-01-02 18:41:00,1.72261,1.72273,1.72261,1.72273,304999998.0
2006-01-02 18:42:00,1.7227,1.72278,1.72268,1.72273,210999999.0
2006-01-02 18:43:00,1.72272,1.72277,1.72264,1.72268,158099998.0
2006-01-02 18:44:00,1.72264,1.72276,1.72261,1.72262,494199995.0
2006-01-02 18:45:00,1.72264,1.72269,1.72252,1.72269,290299996.0
2006-01-02 18:46:00,1.72274,1.72274,1.72262,1.72262,138200001.0
2006-01-02 18:47:00,1.72259,1.7226,1.7225,1.72251,189799997.0
2006-01-02 18:48:00,1.72247,1.72265,1.72247,1.72259,386699995.0
2006-01-02 18:49:00,1.72257,1.72257,1.72248,1.72249,91100000.0
2006-01-02 18:50:00,1.72252,1.72263,1.7225,1.72253,179199998.0
2006-01-02 18:51:00,1.72267,1.72275,1.72253,1.72262,423300002.0
2006-01-02 18:52:00,1.72266,1.72276,1.72255,1.72265,631499995.0
2006-01-02 18:53:00,1.72267,1.72271,1.72256,1.72256,390199998.0
2006-01-02 18:54:00,1.72259,1.72272,1.72255,1.72262,303299998.0
2006-01-02 18:55:00,1.72267,1.72267,1.72252,1.72252,825199995.0
2006-01-02 18:56:00,1.72253,1.72269,1.72253,1.72258,289699998.0
2006-01-02 18:57:00,1.7226,1.72265,1.7225,1.72258,450900000.0
2006-01-02 18:58:00,1.72259,1.72266,1.72251,1.72256,632700002.0
2006-01-02 18:59:00,1.72257,1.7227,1.72254,1.7226,314399999.0
2006-01-02 19:00:00,1.72255,1.72265,1.72252,1.72252,295000002.0
2006-01-02 19:01:00,1.72261,1.72267,1.72261,1.72267,90700001.0
2006-01-02 19:02:00,1.72267,1.72269,1.72257,1.72258,440399999.0
2006-01-02 19:03:00,1.72258,1.72262,1.72245,1.72247,563500003.0
2006-01-02 19:04:00,1.72257,1.72271,1.72252,1.72265,302499999.0
2006-01-02 19:05:00,1.72263,1.72263,1.72255,1.72257,224700001.0
2006-01-02 19:06:00,1.72259,1.72272,1.7225,1.72272,619800002.0
2006-01-02 19:07:00,1.72268,1.72272,1.72256,1.72258,353199999.0
2006-01-02 19:08:00,1.72253,1.72272,1.72253,1.72258,566500001.0
2006-01-02 19:09:00,1.72258,1.72273,1.72255,1.72273,265400000.0
2006-01-02 19:10:00,1.7227,1.72271,1.72256,1.72257,407799998.0
2006-01-02 19:11:00,1.72258,1.72262,1.7225,1.7225,60000000.0
2006-01-02 19:12:00,1.72252,1.72265,1.72251,1.72251,232899998.0
2006-01-02 19:13:00,1.72256,1.72264,1.7225,1.72264,452599999.0
2006-01-02 19:14:00,1.72262,1.72269,1.72255,1.72267,220400003.0
2006-01-02 19:15:00,1.72266,1.72268,1.7225,1.72262,502100001.0
2006-01-02 19:16:00,1.72258,1.72258,1.72252,1.72252,163400001.0
2006-01-02 19:17:00,1.72256,1.72274,1.72256,1.72265,220700000.0
2006-01-02 19:18:00,1.72263,1.72263,1.72253,1.72257,293699999.0
2006-01-02 19:19:00,1.72258,1.72271,1.72257,1.72259,349000003.0
2006-01-02 19:20:00,1.7226,1.72276,1.72259,1.72261,351300001.0
2006-01-02 19:21:00,1.72263,1.72266,1.72249,1.72266,342199998.0
2006-01-02 19:22:00,1.7227,1.72272,1.72255,1.72267,275199999.0
2006-01-02 19:23:00,1.72266,1.72271,1.72255,1.7226,287700001.0
2006-01-02 19:24:00,1.72257,1.7227,1.72257,1.72265,172800000.0
2006-01-02 19:25:00,1.72263,1.72273,1.72253,1.72273,50900001.0
2006-01-02 19:26:00,1.72272,1.72272,1.72255,1.72255,346700004.0
2006-01-02 19:27:00,1.72261,1.72278,1.72258,1.72262,462099997.0
2006-01-02 19:28:00,1.72262,1.72273,1.72258,1.72268,524100002.0
2006-01-02 19:29:00,1.72265,1.72275,1.72255,1.72255,299150003.0
2006-01-02 19:30:00,1.72253,1.72268,1.7225,1.72268,483350002.0
2006-01-02 19:31:00,1.72267,1.72267,1.7225,1.72265,195799999.0
2006-01-02 19:32:00,1.72265,1.72271,1.7225,1.72263,315900001.0
2006-01-02 19:33:00,1.72269,1.72275,1.72261,1.72275,240799998.0
2006-01-02 19:34:00,1.72267,1.72269,1.72249,1.72266,151100000.0
2006-01-02 19:35:00,1.72268,1.72274,1.72257,1.72257,326000002.0
2006-01-02 19:36:00,1.7226,1.72269,1.72255,1.72268,284500001.0
2006-01-02 19:37:00,1.72263,1.72269,1.72254,1.7226,256600000.0
2006-01-02 19:38:00,1.72262,1.7227,1.72262,1.72269,114700004.0
2006-01-02 19:39:00,1.72267,1.72267,1.72249,1.72263,60100000.0
2006-01-02 19:40:00,1.72262,1.7227,1.72257,1.7226,426499999.0
2006-01-02 19:41:00,1.72263,1.72273,1.72259,1.72261,365900001.0
2006-01-02 19:42:00,1.72257,1.72263,1.72249,1.72263,232299996.0
2006-01-02 19:43:00,1.72264,1.72264,1.72254,1.72258,146450002.0
2006-01-02 19:44:00,1.72261,1.72272,1.72257,1.72261,347299998.0
2006-01-02 19:45:00,1.7226,1.72272,1.72252,1.72272,180100000.0
2006-01-02 19:46:00,1.72271,1.72271,1.72254,1.72258,285500001.0
2006-01-02 19:47:00,1.72262,1.72265,1.7225,1.72265,90700001.0
2006-01-02 19:48:00,1.72257,1.72257,1.72247,1.72257,223099999.0
2006-01-02 19:49:00,1.72263,1.72263,1.72253,1.72257,214100000.0
2006-01-02 19:50:00,1.72257,1.72271,1.72257,1.72268,281999996.0
2006-01-02 19:51:00,1.72269,1.72271,1.72263,1.72267,369299995.0
2006-01-02 19:52:00,1.72267,1.72269,1.72255,1.72259,241000003.0
2006-01-02 19:53:00,1.72265,1.7227,1.72258,1.72258,124000000.0
2006-01-02 19:54:00,1.72258,1.72269,1.72258,1.7226,198299999.0
2006-01-02 19:55:00,1.72257,1.72268,1.72257,1.72261,93499997.0
2006-01-02 19:56:00,1.72258,1.72268,1.72253,1.72265,274399999.0
2006-01-02 19:57:00,1.7226,1.72272,1.7226,1.72261,358800001.0
2006-01-02 19:58:00,1.72267,1.72269,1.72257,1.72268,307200000.0
2006-01-02 19:59:00,1.72268,1.72275,1.72268,1.72272,244499999.0
2006-01-02 20:00:00,1.72267,1.72267,1.72253,1.72265,180600001.0
2006-01-02 20:01:00,1.72266,1.72272,1.72266,1.72268,204399998.0
2006-01-02 20:02:00,1.72255,1.72255,1.72245,1.7225,151200000.0
2006-01-02 20:03:00,1.72252,1.72265,1.72251,1.7226,74200000.0
2006-01-02 20:04:00,1.72261,1.72265,1.72247,1.72247,265300000.0
2006-01-02 20:05:00,1.72253,1.72269,1.72249,1.7226,242699999.0
2006-01-02 20:06:00,1.72258,1.7226,1.72252,1.72258,199199999.0
2006-01-02 20:07:00,1.7226,1.72269,1.72252,1.72252,162100000.0
2006-01-02 20:08:00,1.72255,1.72273,1.72255,1.72273,375599999.0
2006-01-02 20:09:00,1.72265,1.72268,1.72258,1.72268,177200000.0
2006-01-02 20:10:00,1.72265,1.72265,1.72251,1.72257,98500002.0
2006-01-02 20:11:00,1.72267,1.72268,1.72261,1.72264,62900001.0
2006-01-02 20:12:00,1.72263,1.7227,1.72255,1.72267,440399999.0
2006-01-02 20:13:00,1.72262,1.72268,1.72248,1.72248,201699996.0
2006-01-02 20:14:00,1.72252,1.72264,1.72251,1.72259,181099996.0
2006-01-02 20:15:00,1.72258,1.72265,1.72251,1.72255,404600002.0
2006-01-02 20:16:00,1.72259,1.72269,1.72257,1.72258,120300000.0
2006-01-02 20:17:00,1.72258,1.72268,1.72258,1.72268,69299999.0
2006-01-02 20:18:00,1.72268,1.72268,1.72254,1.72268,146099998.0
2006-01-02 20:19:00,1.72271,1.72275,1.72264,1.72268,160800003.0
2006-01-02 20:20:00,1.7226,1.72264,1.72251,1.72258,244800003.0
2006-01-02 20:21:00,1.72267,1.72267,1.72253,1.72253,179099998.0
2006-01-02 20:22:00,1.72254,1.72264,1.72254,1.72261,111000000.0
2006-01-02 20:23:00,1.7226,1.72271,1.72255,1.72259,239599999.0
2006-01-02 20:24:00,1.72257,1.7227,1.72257,1.7226,144200001.0
2006-01-02 20:25:00,1.7226,1.72273,1.72255,1.72273,488299999.0
2006-01-02 20:26:00,1.72268,1.7227,1.72252,1.72262,561999997.0
2006-01-02 20:27:00,1.72262,1.72267,1.72251,1.72267,365099999.0
2006-01-02 20:28:00,1.7226,1.72263,1.72252,1.72258,272299998.0
2006-01-02 20:29:00,1.72258,1.72271,1.72258,1.7226,204800000.0
2006-01-02 20:30:00,1.72258,1.72267,1.72249,1.7226,875600001.0
2006-01-02 20:31:00,1.72263,1.72272,1.72253,1.72267,597769997.0
2006-01-02 20:32:00,1.72267,1.72273,1.72252,1.72252,591000000.0
2006-01-02 20:33:00,1.72251,1.72272,1.72244,1.7226,173700001.0
2006-01-02 20:34:00,1.72266,1.72269,1.72253,1.72253,156770000.0
2006-01-02 20:35:00,1.72256,1.72274,1.72256,1.72268,53400000.0
2006-01-02 20:36:00,1.72268,1.7227,1.72258,1.7226,123600001.0
2006-01-02 20:37:00,1.72254,1.72271,1.72254,1.72258,186700002.0
2006-01-02 20:38:00,1.72255,1.72268,1.72249,1.72257,357500002.0
2006-01-02 20:39:00,1.72263,1.72263,1.7225,1.7226,271600000.0
2006-01-02 20:40:00,1.72268,1.72272,1.7226,1.72262,166600001.0
2006-01-02 20:41:00,1.7227,1.7227,1.7227,1.7227,23100000.0
2006-01-02 20:42:00,1.72259,1.72265,1.72253,1.72265,23100000.0
2006-01-02 20:43:00,1.72272,1.72274,1.72257,1.72267,279999999.0
2006-01-02 20:44:00,1.72268,1.72268,1.72255,1.72264,334200001.0
2006-01-02 20:45:00,1.72258,1.72271,1.72258,1.72258,93699999.0
2006-01-02 20:46:00,1.72256,1.72272,1.72256,1.72272,152400001.0
2006-01-02 20:47:00,1.72266,1.72271,1.72256,1.72259,362300000.0
2006-01-02 20:48:00,1.72256,1.72268,1.72256,1.72264,216399997.0
2006-01-02 20:49:00,1.72257,1.72273,1.72257,1.72273,90700000.0
2006-01-02 20:50:00,1.72268,1.7228,1.72267,1.72268,448700004.0
2006-01-02 20:51:00,1.72265,1.72268,1.72252,1.7226,398700001.0
2006-01-02 20:52:00,1.72254,1.72271,1.72251,1.72265,268299997.0
2006-01-02 20:53:00,1.7226,1.72272,1.72258,1.72267,647299999.0
2006-01-02 20:54:00,1.72268,1.72268,1.72257,1.72257,310800000.0
2006-01-02 20:55:00,1.72257,1.72262,1.72251,1.72258,375999999.0
2006-01-02 20:56:00,1.7226,1.72272,1.72255,1.72265,420999999.0
2006-01-02 20:57:00,1.72268,1.72274,1.72259,1.72263,475399999.0
2006-01-02 20:58:00,1.72266,1.72266,1.72253,1.7226,210299999.0
2006-01-02 20:59:00,1.72256,1.72257,1.72246,1.72255,718299999.0
2006-01-02 21:00:00,1.72262,1.72271,1.72258,1.72265,285700000.0
2006-01-02 21:01:00,1.72258,1.72271,1.72256,1.7226,365799999.0
2006-01-02 21:02:00,1.72261,1.72266,1.72252,1.72265,208200000.0
2006-01-02 21:03:00,1.72262,1.72275,1.72261,1.72261,215500002.0
2006-01-02 21:04:00,1.72258,1.72261,1.72252,1.72261,200199997.0
2006-01-02 21:05:00,1.72261,1.72273,1.72256,1.7227,215900000.0
2006-01-02 21:06:00,1.72266,1.72266,1.72253,1.72253,233100000.0
2006-01-02 21:07:00,1.72253,1.72265,1.72253,1.72265,130199999.0
2006-01-02 21:08:00,1.72267,1.7227,1.72254,1.72254,68299999.0
2006-01-02 21:09:00,1.72246,1.7226,1.72246,1.72251,83300000.0
2006-01-02 21:10:00,1.72256,1.72271,1.72256,1.72264,120100000.0
2006-01-02 21:11:00,1.7226,1.72273,1.72257,1.72257,143500000.0
2006-01-02 21:12:00,1.72257,1.72263,1.72256,1.72263,78000000.0
2006-01-02 21:13:00,1.72261,1.72271,1.72259,1.72259,177299999.0
2006-01-02 21:14:00,1.7226,1.72268,1.72255,1.72267,317499999.0
2006-01-02 21:15:00,1.72272,1.72272,1.72256,1.72264,262599999.0
2006-01-02 21:16:00,1.72263,1.72263,1.7225,1.7225,59700000.0
2006-01-02 21:17:00,1.72253,1.7227,1.72249,1.7227,224700002.0
2006-01-02 21:18:00,1.72273,1.72277,1.72262,1.72262,47199999.0
2006-01-02 21:19:00,1.72264,1.7227,1.72255,1.72265,92900000.0
2006-01-02 21:20:00,1.7227,1.7227,1.72249,1.72259,236899999.0
2006-01-02 21:21:00,1.72271,1.72271,1.7226,1.7226,179899997.0
2006-01-02 21:22:00,1.72258,1.7227,1.72257,1.72268,162900001.0
2006-01-02 21:23:00,1.72269,1.7227,1.7226,1.7226,24000000.0
2006-01-02 21:24:00,1.72252,1.72263,1.72252,1.72253,178200003.0
2006-01-02 21:25:00,1.72253,1.72258,1.72249,1.72257,96400000.0
2006-01-02 21:26:00,1.72262,1.72264,1.72259,1.7226,14700000.0
2006-01-02 21:27:00,1.7226,1.72272,1.7226,1.7226,40200000.0
2006-01-02 21:28:00,1.7226,1.72262,1.7225,1.72262,347169997.0
2006-01-02 21:29:00,1.72269,1.72271,1.72269,1.72271,7600000.0
2006-01-02 21:30:00,1.72267,1.72267,1.72263,1.72263,18200000.0
2006-01-02 21:31:00,1.72257,1.72263,1.72256,1.72263,48200002.0
2006-01-02 21:32:00,1.72264,1.72265,1.72243,1.72256,287099999.0
2006-01-02 21:33:00,1.72257,1.72273,1.72253,1.72256,301700000.0
2006-01-02 21:34:00,1.7228,1.7228,1.7228,1.7228,50600000.0
2006-01-02 21:35:00,1.72252,1.72256,1.72248,1.72248,50600000.0
2006-01-02 21:36:00,1.72259,1.72274,1.72259,1.72259,148299998.0
2006-01-02 21:37:00,1.72259,1.72273,1.72259,1.72265,173800001.0
2006-01-02 21:38:00,1.7226,1.72271,1.72251,1.72251,141400000.0
2006-01-02 21:39:00,1.72259,1.72263,1.72259,1.72263,93799999.0
2006-01-02 21:40:00,1.72267,1.72272,1.72262,1.72262,89500000.0
2006-01-02 21:41:00,1.72262,1.72271,1.72252,1.72262,148900000.0
2006-01-02 21:42:00,1.72263,1.72276,1.72255,1.72276,113399999.0
2006-01-02 21:43:00,1.72267,1.72274,1.72267,1.72274,111200000.0
2006-01-02 21:44:00,1.72273,1.72273,1.72256,1.72256,63700000.0
2006-01-02 21:45:00,1.72264,1.72272,1.72264,1.72272,75000000.0
2006-01-02 21:46:00,1.7232,1.7232,1.7232,1.7232,138400000.0
2006-01-02 21:47:00,1.72273,1.72276,1.72263,1.72263,138400000.0
2006-01-02 21:48:00,1.7226,1.72268,1.72253,1.72268,139999999.0
2006-01-02 21:49:00,1.72257,1.72266,1.72257,1.7226,86100000.0
2006-01-02 21:50:00,1.7226,1.72272,1.7226,1.72266,25900000.0
2006-01-02 21:51:00,1.72265,1.72265,1.72255,1.72263,233799998.0
2006-01-02 21:52:00,1.72268,1.72271,1.72254,1.72271,82599998.0
2006-01-02 21:53:00,1.72273,1.72273,1.72262,1.72262,36000000.0
2006-01-02 21:54:00,1.72265,1.72272,1.72257,1.72257,91700000.0
2006-01-02 21:55:00,1.72257,1.72273,1.72257,1.72261,303200001.0
2006-01-02 21:56:00,1.72262,1.72272,1.72257,1.72257,132999999.0
2006-01-02 21:57:00,1.72267,1.7227,1.7226,1.7226,62600001.0
2006-01-02 21:59:00,1.72258,1.72272,1.72254,1.72255,448499996.0
2006-01-02 22:00:00,1.72258,1.72262,1.72251,1.72258,127200000.0
2006-01-02 22:01:00,1.72263,1.72268,1.72249,1.72257,122299996.0
2006-01-02 22:02:00,1.72257,1.72262,1.72247,1.72262,233499998.0
2006-01-02 22:03:00,1.72258,1.72258,1.7225,1.72252,138399994.0
2006-01-02 22:04:00,1.7225,1.72265,1.7225,1.72252,239549999.0
2006-01-02 22:05:00,1.72252,1.72264,1.72252,1.72253,116400001.0
2006-01-02 22:06:00,1.72253,1.7227,1.72253,1.72267,24900000.0
2006-01-02 22:07:00,1.7227,1.7227,1.72252,1.72252,51199999.0
2006-01-02 22:08:00,1.72251,1.72257,1.72249,1.72249,32000000.0
2006-01-02 22:09:00,1.72254,1.72256,1.72254,1.72256,19700000.0
2006-01-02 22:10:00,1.72259,1.7226,1.72243,1.72243,35500000.0
2006-01-02 22:11:00,1.72252,1.72263,1.7225,1.72259,27900000.0
2006-01-02 22:12:00,1.7226,1.72263,1.72254,1.72263,207499998.0
2006-01-02 22:13:00,1.72266,1.72266,1.72254,1.72261,77949999.0
2006-01-02 22:14:00,1.72262,1.72264,1.72254,1.7226,100799999.0
2006-01-02 22:15:00,1.7226,1.72278,1.72255,1.72257,244099996.0
2006-01-02 22:16:00,1.72255,1.72268,1.72255,1.72268,409899990.0
2006-01-02 22:17:00,1.72268,1.72268,1.72251,1.72259,30400000.0
2006-01-02 22:18:00,1.72269,1.72278,1.72265,1.72265,54599999.0
2006-01-02 22:19:00,1.72263,1.72267,1.72261,1.72263,39799999.0
2006-01-02 22:20:00,1.72258,1.72267,1.72256,1.72257,116849997.0
2006-01-02 22:21:00,1.72258,1.72258,1.72245,1.72245,129800000.0
2006-01-02 22:22:00,1.72245,1.7226,1.72245,1.72245,77000000.0
2006-01-02 22:23:00,1.72248,1.72272,1.72248,1.72255,155300000.0
2006-01-02 22:24:00,1.72259,1.72264,1.72254,1.72262,72000001.0
2006-01-02 22:25:00,1.72267,1.72267,1.72259,1.7226,162599998.0
2006-01-02 22:26:00,1.72267,1.72267,1.72254,1.7226,160200000.0
2006-01-02 22:27:00,1.7229,1.7229,1.7226,1.7227,32200000.0
2006-01-02 22:28:00,1.7226,1.7226,1.72245,1.72257,32200000.0
2006-01-02 22:29:00,1.72263,1.72275,1.72255,1.72255,242799999.0
2006-01-02 22:30:00,1.72257,1.72263,1.7225,1.7226,97800001.0
2006-01-02 22:31:00,1.72261,1.72261,1.72246,1.72261,47000000.0
2006-01-02 22:32:00,1.72263,1.72268,1.72255,1.72255,234799998.0
2006-01-02 22:33:00,1.72257,1.72269,1.72257,1.72264,78800000.0
2006-01-02 22:34:00,1.72257,1.72263,1.72242,1.72242,173399998.0
2006-01-02 22:35:00,1.72244,1.72261,1.72244,1.72261,16800000.0
2006-01-02 22:36:00,1.72267,1.7227,1.72249,1.7226,103999999.0
2006-01-02 22:37:00,1.72266,1.72271,1.72258,1.72259,75999999.0
2006-01-02 22:38:00,1.72255,1.72269,1.72255,1.72269,60000000.0
2006-01-02 22:39:00,1.72262,1.72264,1.72253,1.72253,34800000.0
2006-01-02 22:40:00,1.72252,1.72259,1.72252,1.72259,94399999.0
2006-01-02 22:41:00,1.7226,1.72274,1.7226,1.72274,108799999.0
2006-01-02 22:42:00,1.72268,1.72268,1.72257,1.72259,66299998.0
2006-01-02 22:43:00,1.72247,1.72255,1.72246,1.72247,120599998.0
2006-01-02 22:44:00,1.72249,1.72255,1.72246,1.72253,114200001.0
2006-01-02 22:45:00,1.72255,1.72259,1.72248,1.72254,74499998.0
2006-01-02 22:46:00,1.72254,1.72255,1.72246,1.72246,64199999.0
2006-01-02 22:47:00,1.72242,1.72256,1.72242,1.72256,68600000.0
2006-01-02 22:48:00,1.72257,1.72261,1.72257,1.72258,82499999.0
2006-01-02 22:49:00,1.7226,1.7226,1.72252,1.72254,39200000.0
2006-01-02 22:50:00,1.72255,1.72266,1.72253,1.72254,40900000.0
2006-01-02 22:51:00,1.72247,1.72258,1.72247,1.72258,32300001.0
2006-01-02 22:52:00,1.72267,1.72267,1.72255,1.72255,9800000.0
2006-01-02 22:53:00,1.7226,1.7226,1.72224,1.72252,27200000.0
2006-01-02 22:54:00,1.72264,1.72267,1.72262,1.72265,78799999.0
2006-01-02 22:55:00,1.72257,1.72271,1.72257,1.7227,53699999.0
2006-01-02 22:56:00,1.72255,1.72258,1.72244,1.72244,76700000.0
2006-01-02 22:57:00,1.72253,1.72258,1.72247,1.72258,38600001.0
2006-01-02 22:58:00,1.72248,1.72266,1.72248,1.72266,70000000.0
2006-01-02 22:59:00,1.72263,1.72263,1.7225,1.72254,136450002.0
2006-01-02 23:00:00,1.72233,1.72271,1.72231,1.72257,58200000.0
2006-01-02 23:01:00,1.72256,1.72263,1.72245,1.72245,74200000.0
2006-01-02 23:02:00,1.72257,1.72262,1.7225,1.72257,41100000.0
2006-01-02 23:03:00,1.7226,1.72266,1.72256,1.72256,89700002.0
2006-01-02 23:04:00,1.72264,1.72273,1.72261,1.72267,150099997.0
2006-01-02 23:05:00,1.72256,1.72257,1.72256,1.72257,12400000.0
2006-01-02 23:06:00,1.72253,1.72264,1.72253,1.72264,59400001.0
2006-01-02 23:07:00,1.72265,1.72265,1.72231,1.72264,47700000.0
2006-01-02 23:08:00,1.72252,1.72258,1.72245,1.72258,67300001.0
2006-01-02 23:09:00,1.72268,1.72275,1.72268,1.7227,41000001.0
2006-01-02 23:10:00,1.72262,1.72263,1.72262,1.72263,5600000.0
2006-01-02 23:11:00,1.72258,1.7227,1.72256,1.72267,49900000.0
2006-01-02 23:12:00,1.72265,1.72266,1.72261,1.72266,79000000.0
2006-01-02 23:13:00,1.72271,1.72271,1.72256,1.72259,63500000.0
2006-01-02 23:14:00,1.72251,1.72271,1.72246,1.72271,84100002.0
2006-01-02 23:15:00,1.72268,1.72268,1.72258,1.72258,43800000.0
2006-01-02 23:16:00,1.7194,1.7195,1.7193,1.7194,77899998.0
2006-01-02 23:17:00,1.72268,1.72274,1.72265,1.72274,77899998.0
2006-01-02 23:18:00,1.72273,1.72273,1.7225,1.72269,73900001.0
2006-01-02 23:19:00,1.72268,1.72268,1.72254,1.72258,89800000.0
2006-01-02 23:20:00,1.72264,1.72264,1.72251,1.72257,37800000.0
2006-01-02 23:21:00,1.72258,1.72265,1.72253,1.72258,78900001.0
2006-01-02 23:22:00,1.72252,1.72266,1.72252,1.72266,34300000.0
2006-01-02 23:23:00,1.7226,1.72268,1.72251,1.72259,66799999.0
2006-01-02 23:24:00,1.72256,1.72264,1.72254,1.72264,38300000.0
2006-01-02 23:25:00,1.72261,1.72269,1.72261,1.72266,54900001.0
2006-01-02 23:26:00,1.72272,1.72272,1.72255,1.72266,45500001.0
2006-01-02 23:27:00,1.72264,1.72264,1.72257,1.72257,29099999.0
2006-01-02 23:28:00,1.72249,1.72251,1.72249,1.72251,4600000.0
2006-01-02 23:29:00,1.72267,1.72273,1.72265,1.72271,51800000.0
2006-01-02 23:30:00,1.72268,1.72268,1.72256,1.72262,106800000.0
2006-01-02 23:31:00,1.72255,1.72273,1.72255,1.72268,50600001.0
2006-01-02 23:32:00,1.72268,1.72273,1.72249,1.72254,21400000.0
2006-01-02 23:33:00,1.72249,1.7226,1.72249,1.72255,20700000.0
2006-01-02 23:34:00,1.72265,1.72265,1.72255,1.72258,67100001.0
2006-01-02 23:35:00,1.72259,1.72273,1.72259,1.72273,21400000.0
2006-01-02 23:36:00,1.72265,1.72265,1.72257,1.7226,16800000.0
2006-01-02 23:37:00,1.72258,1.72264,1.72256,1.72257,27900000.0
2006-01-02 23:38:00,1.7225,1.7227,1.7225,1.72267,38200000.0
2006-01-02 23:39:00,1.72263,1.72263,1.72247,1.72263,61900000.0
2006-01-02 23:40:00,1.72268,1.72272,1.72259,1.72267,128699997.0
2006-01-02 23:41:00,1.72262,1.72271,1.72259,1.72261,87800000.0
2006-01-02 23:42:00,1.72254,1.72268,1.72253,1.72261,115100001.0
2006-01-02 23:43:00,1.7226,1.7227,1.7226,1.72266,62399999.0
2006-01-02 23:44:00,1.72262,1.72262,1.72249,1.72257,90400001.0
2006-01-02 23:45:00,1.7227,1.72276,1.72259,1.72264,41500000.0
2006-01-02 23:46:00,1.72269,1.72269,1.72264,1.72264,17200000.0
2006-01-02 23:47:00,1.72272,1.72272,1.72263,1.72263,7000000.0
2006-01-02 23:48:00,1.72262,1.72268,1.72255,1.72255,11100000.0
2006-01-02 23:49:00,1.72258,1.72258,1.72255,1.72256,28600000.0
2006-01-02 23:50:00,1.72263,1.72268,1.72255,1.72262,63100000.0
2006-01-02 23:51:00,1.72253,1.72264,1.72253,1.72262,51199999.0
2006-01-02 23:52:00,1.72267,1.72267,1.7225,1.72264,78200000.0
2006-01-02 23:53:00,1.72257,1.72261,1.72253,1.72258,55700001.0
2006-01-02 23:54:00,1.72262,1.7227,1.72256,1.72256,108700000.0
2006-01-02 23:55:00,1.72257,1.72264,1.72255,1.72258,65800000.0
2006-01-02 23:56:00,1.72262,1.72268,1.72253,1.72258,68199999.0
2006-01-02 23:57:00,1.72267,1.72267,1.72263,1.72263,23100000.0
2006-01-02 23:58:00,1.72262,1.72263,1.72254,1.72258,87700002.0
2006-01-02 23:59:00,1.72262,1.72263,1.72251,1.72263,56300000.0
2006-01-03 00:00:00,1.72264,1.72269,1.72253,1.72253,43000001.0
2006-01-03 00:01:00,1.72254,1.72256,1.72254,1.72256,4800000.0
2006-01-03 00:02:00,1.72268,1.72272,1.72257,1.72259,29600000.0
2006-01-03 00:03:00,1.7225,1.72262,1.72246,1.72262,45299999.0
2006-01-03 00:04:00,1.72251,1.72254,1.72251,1.72254,19100000.0
2006-01-03 00:05:00,1.72257,1.72261,1.72255,1.72256,133599996.0
2006-01-03 00:06:00,1.72259,1.72261,1.72259,1.72261,6500000.0
2006-01-03 00:07:00,1.72245,1.72255,1.72245,1.7225,17600000.0
2006-01-03 00:08:00,1.72252,1.72266,1.72252,1.72265,28200000.0
2006-01-03 00:09:00,1.72259,1.72263,1.72256,1.7226,46700000.0
2006-01-03 00:10:00,1.72269,1.72271,1.72269,1.72271,19400000.0
2006-01-03 00:11:00,1.72273,1.72273,1.72262,1.72273,84099998.0
2006-01-03 00:12:00,1.7227,1.72272,1.72256,1.72272,36600000.0
2006-01-03 00:13:00,1.72266,1.72271,1.72263,1.72263,24600000.0
2006-01-03 00:14:00,1.72263,1.72267,1.7226,1.72262,44300000.0
2006-01-03 00:15:00,1.72258,1.72265,1.72252,1.72265,42600000.0
2006-01-03 00:16:00,1.72274,1.72274,1.72255,1.72268,103900001.0
2006-01-03 00:17:00,1.72273,1.72273,1.72257,1.72264,49900000.0
2006-01-03 00:18:00,1.72257,1.7227,1.72257,1.7226,54000000.0
2006-01-03 00:19:00,1.72269,1.72271,1.72255,1.72255,47800000.0
2006-01-03 00:20:00,1.72252,1.72258,1.72252,1.72258,22300000.0
2006-01-03 00:21:00,1.72259,1.72265,1.72255,1.72255,46800000.0
2006-01-03 00:22:00,1.72259,1.72271,1.72259,1.72267,35200001.0
2006-01-03 00:23:00,1.72264,1.72264,1.72252,1.72262,37100000.0
2006-01-03 00:24:00,1.72262,1.72272,1.72262,1.72267,24400000.0
2006-01-03 00:25:00,1.72256,1.72265,1.72256,1.72257,23200000.0
2006-01-03 00:26:00,1.72258,1.72266,1.7225,1.72266,115299997.0
2006-01-03 00:27:00,1.72259,1.72267,1.72259,1.72265,28499999.0
2006-01-03 00:28:00,1.72272,1.72272,1.72256,1.72266,55000000.0
2006-01-03 00:29:00,1.72262,1.72273,1.72262,1.72273,66500000.0
2006-01-03 00:30:00,1.72271,1.72271,1.72264,1.72264,6400000.0
2006-01-03 00:31:00,1.72268,1.72272,1.72266,1.72272,48000000.0
2006-01-03 00:32:00,1.72266,1.72269,1.72266,1.72269,43800000.0
2006-01-03 00:33:00,1.7226,1.72269,1.72257,1.72257,30100000.0
2006-01-03 00:34:00,1.72264,1.7227,1.72254,1.7227,57200001.0
2006-01-03 00:35:00,1.72269,1.72269,1.72263,1.72263,15100000.0
2006-01-03 00:36:00,1.72248,1.72263,1.72248,1.72263,43300000.0
2006-01-03 00:37:00,1.72264,1.72273,1.72264,1.72268,39500000.0
2006-01-03 00:38:00,1.72075,1.72075,1.71957,1.71957,13400000.0
2006-01-03 00:39:00,1.71795,1.71795,1.7179,1.7179,50000000.0
2006-01-03 00:40:00,1.71795,1.71795,1.71795,1.71795,19900000.0
2006-01-03 00:41:00,1.71792,1.71795,1.7179,1.71795,45000000.0
2006-01-03 00:42:00,1.71786,1.71786,1.71773,1.71773,43700000.0
2006-01-03 00:43:00,1.71775,1.71775,1.7177,1.7177,57899999.0
2006-01-03 00:44:00,1.7177,1.71772,1.7176,1.71761,125899998.0
2006-01-03 00:45:00,1.71758,1.71765,1.71758,1.71765,13400000.0
2006-01-03 00:46:00,1.71758,1.71767,1.71755,1.71762,101799999.0
2006-01-03 00:47:00,1.71764,1.71772,1.71761,1.71764,60900000.0
2006-01-03 00:48:00,1.7176,1.71762,1.71755,1.71762,36700000.0
2006-01-03 00:49:00,1.7176,1.71765,1.7176,1.71763,54100000.0
2006-01-03 00:50:00,1.71774,1.71821,1.71774,1.71787,52200000.0
2006-01-03 00:51:00,1.71805,1.71825,1.71805,1.71825,13000000.0
2006-01-03 00:52:00,1.71855,1.71855,1.7185,1.71855,43699999.0
2006-01-03 00:53:00,1.7185,1.71855,1.71845,1.71845,50100000.0
2006-01-03 00:54:00,1.7185,1.71855,1.7185,1.71855,55000000.0
2006-01-03 00:55:00,1.7185,1.71855,1.7185,1.71852,58900001.0
2006-01-03 00:56:00,1.71854,1.71856,1.71854,1.71856,15700000.0
2006-01-03 00:57:00,1.71863,1.71863,1.71841,1.71841,89699998.0
2006-01-03 00:58:00,1.7184,1.71855,1.7184,1.71855,55700000.0
2006-01-03 00:59:00,1.71868,1.71874,1.71859,1.71869,88600000.0
2006-01-03 01:00:00,1.71864,1.71869,1.71864,1.71869,29800000.0
2006-01-03 01:01:00,1.71863,1.71874,1.71863,1.71873,36600000.0
2006-01-03 01:02:00,1.71865,1.7187,1.71857,1.71857,51499999.0
2006-01-03 01:03:00,1.71867,1.71874,1.71862,1.71874,41900000.0
2006-01-03 01:04:00,1.71872,1.71875,1.71868,1.71868,45100000.0
2006-01-03 01:05:00,1.7188,1.71906,1.71878,1.71893,93399998.0
2006-01-03 01:06:00,1.71897,1.71911,1.71892,1.71895,37000000.0
2006-01-03 01:07:00,1.7189,1.71895,1.7189,1.7189,58099998.0
2006-01-03 01:08:00,1.71888,1.71888,1.71884,1.71888,37400001.0
2006-01-03 01:09:00,1.7188,1.71893,1.7188,1.71893,61099999.0
2006-01-03 01:10:00,1.71893,1.71893,1.71882,1.71882,4400000.0
2006-01-03 01:11:00,1.71887,1.71891,1.71884,1.71891,51100000.0
2006-01-03 01:12:00,1.71884,1.71884,1.71874,1.71874,67700000.0
2006-01-03 01:13:00,1.71878,1.71878,1.71878,1.71878,2800000.0
2006-01-03 01:14:00,1.71875,1.71875,1.71875,1.71875,44199999.0
2006-01-03 01:15:00,1.7187,1.71875,1.71863,1.71875,85400000.0
2006-01-03 01:16:00,1.71875,1.71875,1.7187,1.7187,28400000.0
2006-01-03 01:17:00,1.7187,1.71875,1.71865,1.7187,38900000.0
2006-01-03 01:18:00,1.71875,1.71875,1.7187,1.71875,64600000.0
2006-01-03 01:19:00,1.71868,1.7187,1.71868,1.7187,4500000.0
2006-01-03 01:20:00,1.71868,1.71883,1.71864,1.71883,42500000.0
2006-01-03 01:21:00,1.71875,1.7188,1.71875,1.7188,23500000.0
2006-01-03 01:22:00,1.71876,1.71886,1.71876,1.71886,43800001.0
2006-01-03 01:23:00,1.71886,1.71889,1.71886,1.71889,20899999.0
2006-01-03 01:24:00,1.71885,1.719,1.71885,1.71894,37900001.0
2006-01-03 01:25:00,1.7189,1.7189,1.7188,1.71883,83900000.0
2006-01-03 01:26:00,1.71895,1.71914,1.71895,1.71908,65999999.0
2006-01-03 01:27:00,1.71899,1.71925,1.71899,1.71925,68600000.0
2006-01-03 01:28:00,1.71924,1.71938,1.71922,1.71922,70199998.0
2006-01-03 01:29:00,1.71937,1.71938,1.71895,1.71921,67500000.0
2006-01-03 01:30:00,1.71921,1.71921,1.71896,1.71896,71100002.0
2006-01-03 01:31:00,1.71906,1.71912,1.71906,1.71908,11300000.0
2006-01-03 01:32:00,1.71903,1.71909,1.71903,1.71909,32200000.0
2006-01-03 01:33:00,1.71903,1.71903,1.71893,1.71903,49600000.0
2006-01-03 01:34:00,1.71905,1.71907,1.71897,1.71907,13100000.0
2006-01-03 01:35:00,1.71901,1.71904,1.71885,1.71885,56900001.0
2006-01-03 01:36:00,1.71887,1.71893,1.71884,1.71887,62899999.0
2006-01-03 01:37:00,1.71885,1.71885,1.71878,1.71883,59300000.0
2006-01-03 01:38:00,1.71881,1.7189,1.71881,1.71882,27700000.0
2006-01-03 01:39:00,1.71885,1.71885,1.7188,1.71885,32900000.0
2006-01-03 01:40:00,1.71882,1.71882,1.7188,1.7188,19900000.0
2006-01-03 01:41:00,1.71889,1.71909,1.71877,1.71877,116199999.0
2006-01-03 01:42:00,1.71871,1.71877,1.71862,1.71875,63000000.0
2006-01-03 01:43:00,1.7188,1.71885,1.7188,1.71885,25200000.0
2006-01-03 01:44:00,1.71874,1.71874,1.71874,1.71874,19900000.0
2006-01-03 01:45:00,1.71877,1.71882,1.71877,1.71878,30900000.0
2006-01-03 01:46:00,1.71877,1.71878,1.71873,1.71878,31700001.0
2006-01-03 01:47:00,1.71885,1.71885,1.7188,1.7188,12500000.0
2006-01-03 01:48:00,1.7188,1.71893,1.7188,1.71893,111299999.0
2006-01-03 01:49:00,1.71895,1.7191,1.71895,1.71908,71200001.0
2006-01-03 01:50:00,1.71905,1.71905,1.71895,1.71895,11200000.0
2006-01-03 01:51:00,1.71893,1.71893,1.71867,1.7187,63100000.0
2006-01-03 01:52:00,1.7187,1.71875,1.71868,1.7187,75200000.0
2006-01-03 01:53:00,1.7187,1.71875,1.7187,1.71875,11200000.0
2006-01-03 01:54:00,1.71864,1.71869,1.7186,1.71861,39799999.0
2006-01-03 01:55:00,1.71866,1.71879,1.71866,1.71873,46600000.0
2006-01-03 01:56:00,1.71872,1.71874,1.71871,1.71872,30200001.0
2006-01-03 01:57:00,1.71871,1.71875,1.71864,1.71864,33700000.0
2006-01-03 01:58:00,1.71858,1.7186,1.71833,1.71858,18500000.0
2006-01-03 01:59:00,1.7186,1.7186,1.71857,1.7186,94300000.0
2006-01-03 02:00:00,1.71861,1.71862,1.71856,1.71857,48299999.0
2006-01-03 02:01:00,1.71852,1.71856,1.71851,1.71851,30800000.0
2006-01-03 02:02:00,1.71857,1.71877,1.71857,1.71877,18900000.0
2006-01-03 02:03:00,1.71888,1.71943,1.71883,1.71943,29400000.0
2006-01-03 02:04:00,1.71947,1.71956,1.71946,1.71949,39600000.0
2006-01-03 02:05:00,1.71948,1.71983,1.71948,1.71983,121500001.0
2006-01-03 02:06:00,1.71995,1.72015,1.71995,1.72015,16200000.0
2006-01-03 02:07:00,1.7201,1.7201,1.7199,1.7199,30500000.0
2006-01-03 02:08:00,1.71995,1.72,1.71989,1.72,69400000.0
2006-01-03 02:09:00,1.71982,1.71982,1.7197,1.7197,11800000.0
2006-01-03 02:10:00,1.71968,1.71981,1.71966,1.71971,41800000.0
2006-01-03 02:11:00,1.71985,1.72024,1.71985,1.72009,49100000.0
2006-01-03 02:12:00,1.72028,1.72097,1.72028,1.72092,105400000.0
2006-01-03 02:13:00,1.72109,1.72166,1.72109,1.72154,102250000.0
2006-01-03 02:14:00,1.72157,1.72157,1.72131,1.72136,32300000.0
2006-01-03 02:15:00,1.72144,1.72144,1.72097,1.72097,68400001.0
2006-01-03 02:16:00,1.72081,1.72106,1.72071,1.72106,32800000.0
2006-01-03 02:17:00,1.72131,1.72137,1.72131,1.72132,109099999.0
2006-01-03 02:18:00,1.72135,1.72169,1.72135,1.72169,113699999.0
2006-01-03 02:19:00,1.72182,1.72198,1.72155,1.72185,65600000.0
2006-01-03 02:20:00,1.72197,1.72203,1.7219,1.72203,53500000.0
2006-01-03 02:21:00,1.72205,1.72257,1.72205,1.72257,39900000.0
2006-01-03 02:22:00,1.72255,1.72279,1.72246,1.72279,99800000.0
2006-01-03 02:23:00,1.7228,1.72298,1.7227,1.72287,115199999.0
2006-01-03 02:24:00,1.72285,1.72285,1.72277,1.72285,63799999.0
2006-01-03 02:25:00,1.72284,1.72291,1.72283,1.72283,51500000.0
2006-01-03 02:26:00,1.72276,1.72276,1.72255,1.7226,54500000.0
2006-01-03 02:27:00,1.72253,1.72271,1.72253,1.72271,115500000.0
2006-01-03 02:28:00,1.72272,1.72272,1.72251,1.72251,75699998.0
2006-01-03 02:29:00,1.72245,1.72261,1.72242,1.72261,54400000.0
2006-01-03 02:30:00,1.72256,1.72256,1.72241,1.72242,33000001.0
2006-01-03 02:31:00,1.72228,1.72228,1.72199,1.72225,41700000.0
2006-01-03 02:32:00,1.7223,1.72235,1.7223,1.7223,75599998.0
2006-01-03 02:33:00,1.72242,1.72258,1.72242,1.72245,58600000.0
2006-01-03 02:34:00,1.72241,1.72255,1.72241,1.72242,66700001.0
2006-01-03 02:35:00,1.72238,1.7224,1.72238,1.7224,6700000.0
2006-01-03 02:36:00,1.72245,1.72259,1.72245,1.72258,42700000.0
2006-01-03 02:37:00,1.7226,1.7226,1.72243,1.72253,87999998.0
2006-01-03 02:38:00,1.72247,1.72256,1.72245,1.72248,61600000.0
2006-01-03 02:39:00,1.72243,1.72243,1.72234,1.72236,55500000.0
2006-01-03 02:40:00,1.7223,1.7223,1.7223,1.7223,31300000.0
2006-01-03 02:41:00,1.7223,1.72235,1.7223,1.7223,41450000.0
2006-01-03 02:42:00,1.72236,1.7226,1.72236,1.7226,63799999.0
2006-01-03 02:43:00,1.7226,1.72271,1.7225,1.72271,71599998.0
2006-01-03 02:44:00,1.72265,1.72275,1.72265,1.72275,122699998.0
2006-01-03 02:45:00,1.7227,1.7227,1.72265,1.72265,59500001.0
2006-01-03 02:46:00,1.72268,1.7228,1.72268,1.72278,68200000.0
2006-01-03 02:47:00,1.72282,1.72291,1.72282,1.72287,48299999.0
2006-01-03 02:48:00,1.72283,1.72283,1.72272,1.72283,46500001.0
2006-01-03 02:49:00,1.72275,1.72275,1.72264,1.72264,37200000.0
2006-01-03 02:50:00,1.72264,1.72271,1.72264,1.72271,10600000.0
2006-01-03 02:51:00,1.72267,1.723,1.72267,1.723,81600000.0
2006-01-03 02:52:00,1.72302,1.72303,1.72289,1.72289,43500001.0
2006-01-03 02:53:00,1.7229,1.72302,1.7229,1.72302,37399999.0
2006-01-03 02:54:00,1.72305,1.72308,1.723,1.72305,80500000.0
2006-01-03 02:55:00,1.723,1.723,1.72295,1.72295,11600000.0
2006-01-03 02:56:00,1.72301,1.72301,1.72282,1.72282,102500000.0
2006-01-03 02:57:00,1.72285,1.72285,1.72277,1.72278,53799999.0
2006-01-03 02:58:00,1.72276,1.72276,1.72245,1.72245,23000000.0
2006-01-03 02:59:00,1.7222,1.7222,1.722,1.722,9600000.0
2006-01-03 03:00:00,1.72199,1.72218,1.72199,1.7221,71300000.0
2006-01-03 03:01:00,1.72192,1.72192,1.7214,1.7214,66700000.0
2006-01-03 03:02:00,1.72139,1.72165,1.72139,1.72165,36000000.0
2006-01-03 03:03:00,1.72173,1.72173,1.7216,1.72171,63199999.0
2006-01-03 03:04:00,1.72175,1.72175,1.7217,1.72173,40700000.0
2006-01-03 03:05:00,1.72168,1.7218,1.72168,1.72178,55500000.0
2006-01-03 03:06:00,1.72179,1.72194,1.72179,1.72192,73400000.0
2006-01-03 03:07:00,1.72193,1.72193,1.72182,1.72182,38300000.0
2006-01-03 03:08:00,1.72175,1.72203,1.72172,1.72172,70300001.0
2006-01-03 03:09:00,1.72163,1.72163,1.72149,1.72157,5600000.0
2006-01-03 03:10:00,1.72155,1.72155,1.72148,1.7215,42899999.0
2006-01-03 03:11:00,1.72159,1.72159,1.72156,1.72156,11100000.0
2006-01-03 03:12:00,1.72168,1.72168,1.72155,1.7216,21500000.0
2006-01-03 03:13:00,1.72164,1.72164,1.72117,1.72117,43100000.0
2006-01-03 03:14:00,1.72108,1.72108,1.72087,1.72091,45900000.0
2006-01-03 03:15:00,1.72104,1.72111,1.7207,1.7207,56800000.0
2006-01-03 03:16:00,1.72063,1.72069,1.72045,1.72045,65000000.0
2006-01-03 03:17:00,1.72049,1.7206,1.72043,1.7206,65499999.0
2006-01-03 03:18:00,1.72063,1.72087,1.72063,1.72087,85599999.0
2006-01-03 03:19:00,1.72082,1.72089,1.72082,1.72089,47700001.0
2006-01-03 03:20:00,1.72087,1.72087,1.72078,1.72078,15400000.0
2006-01-03 03:21:00,1.72066,1.72071,1.72054,1.72071,93300001.0
2006-01-03 03:22:00,1.7207,1.72075,1.72065,1.72065,21000000.0
2006-01-03 03:23:00,1.72073,1.7209,1.72073,1.72074,26900000.0
2006-01-03 03:24:00,1.7208,1.72085,1.7208,1.72085,11800000.0
2006-01-03 03:25:00,1.72084,1.72094,1.72084,1.72092,47600001.0
2006-01-03 03:26:00,1.7209,1.72103,1.7209,1.72103,78999998.0
2006-01-03 03:27:00,1.72099,1.72104,1.72096,1.72096,12500000.0
2006-01-03 03:28:00,1.72105,1.72133,1.72105,1.72126,54600001.0
2006-01-03 03:29:00,1.72146,1.72149,1.72146,1.72149,12800000.0
2006-01-03 03:30:00,1.7218,1.72185,1.7218,1.72185,2600000.0
2006-01-03 03:31:00,1.72202,1.72205,1.72202,1.72205,39600002.0
2006-01-03 03:32:00,1.72207,1.72213,1.72202,1.72213,45000001.0
2006-01-03 03:33:00,1.72208,1.72208,1.72208,1.72208,6600000.0
2006-01-03 03:34:00,1.7221,1.7221,1.72205,1.72205,4400000.0
2006-01-03 03:35:00,1.72213,1.72217,1.72213,1.72217,43600002.0
2006-01-03 03:36:00,1.72218,1.72227,1.72217,1.72227,78699999.0
2006-01-03 03:37:00,1.72232,1.72232,1.72217,1.72227,64200000.0
2006-01-03 03:38:00,1.7223,1.72238,1.72225,1.72225,64900001.0
2006-01-03 03:39:00,1.72232,1.72239,1.72231,1.72236,62400001.0
2006-01-03 03:40:00,1.72245,1.72245,1.72238,1.72245,12300000.0
2006-01-03 03:41:00,1.72239,1.72239,1.72224,1.72236,75700000.0
2006-01-03 03:42:00,1.72234,1.72243,1.7223,1.72236,43000000.0
2006-01-03 03:43:00,1.72233,1.72233,1.72218,1.7222,61700000.0
2006-01-03 03:44:00,1.72217,1.72217,1.72213,1.72213,24800001.0
2006-01-03 03:45:00,1.72212,1.72249,1.72212,1.72249,17500000.0
2006-01-03 03:46:00,1.72249,1.72253,1.72244,1.72244,18000000.0
2006-01-03 03:47:00,1.72252,1.7226,1.72247,1.72248,27800000.0
2006-01-03 03:48:00,1.72242,1.72262,1.72242,1.72262,107600000.0
2006-01-03 03:49:00,1.72256,1.72258,1.72245,1.72254,35300000.0
2006-01-03 03:50:00,1.72255,1.72265,1.72252,1.72265,47300000.0
2006-01-03 03:51:00,1.72262,1.72278,1.72262,1.72278,41700000.0
2006-01-03 03:52:00,1.72275,1.72327,1.72275,1.72321,63999998.0
2006-01-03 03:53:00,1.72327,1.72342,1.72321,1.72335,110600001.0
2006-01-03 03:54:00,1.72346,1.72378,1.72346,1.72375,104200001.0
2006-01-03 03:55:00,1.72376,1.72392,1.72368,1.72392,55600000.0
2006-01-03 03:56:00,1.72387,1.72387,1.72377,1.72379,63800000.0
2006-01-03 03:57:00,1.72363,1.72383,1.72359,1.72383,90000002.0
2006-01-03 03:58:00,1.72402,1.72433,1.72402,1.72418,49300000.0
2006-01-03 03:59:00,1.72429,1.72443,1.72429,1.72433,45000000.0
2006-01-03 04:00:00,1.72423,1.72437,1.72416,1.72435,39000000.0
2006-01-03 04:01:00,1.72425,1.72425,1.72417,1.72417,23500001.0
2006-01-03 04:02:00,1.72409,1.72424,1.72409,1.72412,91800001.0
2006-01-03 04:03:00,1.72406,1.72432,1.72406,1.72432,27100000.0
2006-01-03 04:04:00,1.72442,1.72457,1.72442,1.72443,31699999.0
2006-01-03 04:05:00,1.72455,1.72515,1.72455,1.725,62300001.0
2006-01-03 04:06:00,1.7249,1.72543,1.7249,1.72543,104300001.0
2006-01-03 04:07:00,1.72554,1.72554,1.72526,1.72526,93400000.0
2006-01-03 04:08:00,1.7254,1.7254,1.7252,1.7254,40200000.0
2006-01-03 04:09:00,1.72543,1.72553,1.72543,1.7255,45700001.0
2006-01-03 04:10:00,1.72543,1.72554,1.72543,1.72545,101300001.0
2006-01-03 04:11:00,1.72556,1.72556,1.72544,1.72544,25800000.0
2006-01-03 04:12:00,1.72543,1.7255,1.72538,1.7254,95899999.0
2006-01-03 04:13:00,1.72547,1.7256,1.72545,1.72545,83600001.0
2006-01-03 04:14:00,1.72549,1.72553,1.72539,1.72539,86199999.0
2006-01-03 04:15:00,1.72547,1.72547,1.72535,1.72538,59500000.0
2006-01-03 04:16:00,1.72529,1.7254,1.72526,1.72539,46900000.0
2006-01-03 04:17:00,1.7253,1.7253,1.72528,1.72528,23900001.0
2006-01-03 04:18:00,1.72523,1.7253,1.72507,1.7253,99100000.0
2006-01-03 04:19:00,1.72538,1.72538,1.72532,1.72532,16300000.0
2006-01-03 04:20:00,1.72526,1.72546,1.72526,1.72546,74599999.0
2006-01-03 04:21:00,1.72548,1.72548,1.72533,1.72543,47600000.0
2006-01-03 04:22:00,1.72538,1.7256,1.72531,1.7256,40000000.0
2006-01-03 04:23:00,1.72563,1.72619,1.72561,1.72603,54999999.0
2006-01-03 04:24:00,1.72648,1.72658,1.72648,1.7265,47500000.0
2006-01-03 04:25:00,1.72653,1.72657,1.72653,1.72657,19500000.0
2006-01-03 04:26:00,1.72662,1.72662,1.72649,1.72652,55199998.0
2006-01-03 04:27:00,1.72651,1.72651,1.72628,1.72628,44400000.0
2006-01-03 04:28:00,1.7262,1.72627,1.72618,1.72618,76700001.0
2006-01-03 04:29:00,1.72618,1.72626,1.72615,1.72617,93699999.0
2006-01-03 04:30:00,1.72616,1.72631,1.72614,1.72628,62400000.0
2006-01-03 04:31:00,1.72637,1.7265,1.72636,1.72639,69500000.0
2006-01-03 04:32:00,1.72637,1.72643,1.72633,1.72633,93500000.0
2006-01-03 04:33:00,1.72634,1.72634,1.72616,1.72616,48800000.0
2006-01-03 04:34:00,1.72633,1.72637,1.72633,1.72637,14100000.0
2006-01-03 04:35:00,1.72633,1.72642,1.72633,1.72642,80300001.0
2006-01-03 04:36:00,1.7264,1.72647,1.72635,1.72645,68300000.0
2006-01-03 04:37:00,1.7264,1.7264,1.72613,1.72613,30300000.0
2006-01-03 04:38:00,1.7262,1.72646,1.7262,1.72645,22700000.0
2006-01-03 04:39:00,1.72642,1.7265,1.72638,1.72638,28100000.0
2006-01-03 04:40:00,1.7265,1.72663,1.72643,1.72643,79500002.0
2006-01-03 04:41:00,1.7265,1.72676,1.7265,1.72665,58700000.0
2006-01-03 04:42:00,1.7267,1.72683,1.7267,1.72677,50800000.0
2006-01-03 04:43:00,1.72674,1.72677,1.72667,1.7267,51999999.0
2006-01-03 04:44:00,1.72656,1.72656,1.72646,1.72652,24600000.0
2006-01-03 04:45:00,1.72672,1.72673,1.72672,1.72673,7900000.0
2006-01-03 04:46:00,1.72685,1.72715,1.72685,1.72715,79100000.0
2006-01-03 04:47:00,1.72713,1.72736,1.72713,1.72731,47400001.0
2006-01-03 04:48:00,1.72733,1.72751,1.7273,1.72751,71599999.0
2006-01-03 04:49:00,1.72741,1.72741,1.72717,1.72738,37800000.0
2006-01-03 04:50:00,1.72738,1.72742,1.72726,1.72742,47800000.0
2006-01-03 04:51:00,1.72765,1.72785,1.72765,1.72772,26800000.0
2006-01-03 04:52:00,1.72773,1.72779,1.72765,1.72775,80000000.0
2006-01-03 04:53:00,1.72778,1.72791,1.72778,1.72781,86099999.0
2006-01-03 04:54:00,1.72778,1.72807,1.72775,1.72807,105999999.0
2006-01-03 04:55:00,1.72787,1.72796,1.72767,1.72796,40400000.0
2006-01-03 04:56:00,1.72796,1.72796,1.72794,1.72794,33000000.0
2006-01-03 04:57:00,1.72782,1.72782,1.72755,1.72763,36500000.0
2006-01-03 04:58:00,1.7276,1.7278,1.7276,1.7277,67000000.0
2006-01-03 04:59:00,1.72773,1.72782,1.72766,1.72778,94000000.0
2006-01-03 05:00:00,1.72777,1.72779,1.72762,1.72762,39300000.0
2006-01-03 05:01:00,1.72757,1.72768,1.7274,1.72758,85800001.0
2006-01-03 05:02:00,1.72756,1.72756,1.72752,1.72752,15100000.0
2006-01-03 05:03:00,1.72751,1.72756,1.72751,1.72756,42799999.0
2006-01-03 05:04:00,1.72761,1.72776,1.72761,1.72768,39300000.0
2006-01-03 05:05:00,1.72782,1.72788,1.72782,1.72788,20700000.0
2006-01-03 05:06:00,1.72784,1.7279,1.72782,1.72782,25600000.0
2006-01-03 05:07:00,1.72783,1.72796,1.72781,1.72796,34100000.0
2006-01-03 05:08:00,1.72798,1.72798,1.72772,1.72794,55900001.0
2006-01-03 05:09:00,1.728,1.728,1.72785,1.72785,43200000.0
2006-01-03 05:10:00,1.7278,1.72792,1.7278,1.72792,31200000.0
2006-01-03 05:11:00,1.72788,1.72805,1.72784,1.72802,94699999.0
2006-01-03 05:12:00,1.72802,1.72802,1.7279,1.728,90900000.0
2006-01-03 05:13:00,1.72799,1.72799,1.72792,1.72792,47200000.0
2006-01-03 05:14:00,1.72786,1.72792,1.72767,1.72767,53800001.0
2006-01-03 05:15:00,1.72756,1.72762,1.72745,1.72746,62100000.0
2006-01-03 05:16:00,1.72737,1.72748,1.72736,1.72747,41900000.0
2006-01-03 05:17:00,1.7275,1.7275,1.72726,1.72726,25200000.0
2006-01-03 05:18:00,1.72728,1.72741,1.72728,1.72741,26200000.0
2006-01-03 05:19:00,1.72744,1.72778,1.72744,1.72778,56300000.0
2006-01-03 05:20:00,1.7278,1.7279,1.72773,1.7278,71700000.0
2006-01-03 05:21:00,1.72782,1.72796,1.72782,1.7279,29100000.0
2006-01-03 05:22:00,1.72808,1.72833,1.72808,1.72826,63100001.0
2006-01-03 05:23:00,1.72832,1.7284,1.72826,1.72829,34300000.0
2006-01-03 05:24:00,1.72815,1.72831,1.72814,1.72831,94699999.0
2006-01-03 05:25:00,1.7282,1.72824,1.72808,1.72813,52900001.0
2006-01-03 05:26:00,1.728,1.728,1.72792,1.72794,62900001.0
2006-01-03 05:27:00,1.72793,1.72802,1.72788,1.72788,6900000.0
2006-01-03 05:28:00,1.72805,1.72805,1.72798,1.72798,47700000.0
2006-01-03 05:29:00,1.728,1.728,1.72795,1.728,61199999.0
2006-01-03 05:30:00,1.72798,1.72802,1.72794,1.72802,64200000.0
2006-01-03 05:31:00,1.72794,1.72794,1.72785,1.72791,27900001.0
2006-01-03 05:32:00,1.72801,1.72808,1.72801,1.72808,103200002.0
2006-01-03 05:33:00,1.7281,1.72815,1.728,1.72815,26200000.0
2006-01-03 05:34:00,1.72822,1.72822,1.72791,1.72817,91799999.0
2006-01-03 05:35:00,1.72817,1.7282,1.72815,1.72818,31300000.0
2006-01-03 05:36:00,1.7281,1.72815,1.7281,1.72815,45100001.0
2006-01-03 05:37:00,1.7281,1.72818,1.7281,1.72814,48999999.0
2006-01-03 05:38:00,1.72825,1.72825,1.72815,1.72821,84099999.0
2006-01-03 05:39:00,1.72827,1.72827,1.72819,1.72819,10700000.0
2006-01-03 05:40:00,1.72825,1.72825,1.7281,1.7282,111700000.0
2006-01-03 05:41:00,1.72821,1.72828,1.72817,1.72817,79399998.0
2006-01-03 05:42:00,1.72823,1.72827,1.72823,1.72827,14900000.0
2006-01-03 05:43:00,1.72822,1.72825,1.7282,1.72822,29800000.0
2006-01-03 05:44:00,1.72825,1.72825,1.72818,1.72818,26200000.0
2006-01-03 05:45:00,1.72796,1.72825,1.72796,1.72811,43700000.0
2006-01-03 05:46:00,1.72802,1.72812,1.72802,1.7281,52900000.0
2006-01-03 05:47:00,1.7281,1.72811,1.72805,1.72807,81299999.0
2006-01-03 05:48:00,1.72807,1.72809,1.72804,1.72807,55699999.0
2006-01-03 05:49:00,1.72792,1.728,1.72792,1.728,62500001.0
2006-01-03 05:50:00,1.72807,1.72807,1.72807,1.72807,600000.0
2006-01-03 05:51:00,1.728,1.72804,1.72793,1.72803,49599999.0
2006-01-03 05:52:00,1.728,1.72805,1.728,1.72805,40099999.0
2006-01-03 05:53:00,1.728,1.72805,1.72795,1.72803,52900000.0
2006-01-03 05:54:00,1.72805,1.72808,1.7279,1.72805,49499999.0
2006-01-03 05:55:00,1.72797,1.72801,1.72791,1.72791,72500001.0
2006-01-03 05:56:00,1.72789,1.72794,1.72775,1.72775,84199999.0
2006-01-03 05:57:00,1.72773,1.72773,1.72764,1.72767,13800000.0
2006-01-03 05:58:00,1.72763,1.72763,1.72746,1.7275,58900000.0
2006-01-03 05:59:00,1.72753,1.72756,1.72725,1.72735,27700000.0
2006-01-03 06:00:00,1.72747,1.72754,1.72744,1.72747,78999998.0
2006-01-03 06:01:00,1.72758,1.72758,1.7275,1.7275,22400000.0
2006-01-03 06:02:00,1.72753,1.72757,1.72751,1.72757,12500000.0
2006-01-03 06:03:00,1.72768,1.72768,1.72755,1.72765,59199999.0
2006-01-03 06:04:00,1.7276,1.72774,1.72737,1.72737,28700000.0
2006-01-03 06:05:00,1.72713,1.72719,1.72702,1.72703,115600001.0
2006-01-03 06:06:00,1.72697,1.7272,1.72697,1.72704,82500001.0
2006-01-03 06:07:00,1.727,1.72705,1.72695,1.727,54100000.0
2006-01-03 06:08:00,1.72708,1.72709,1.72705,1.72707,77299999.0
2006-01-03 06:09:00,1.72705,1.72717,1.72705,1.72706,75700000.0
2006-01-03 06:10:00,1.72705,1.72717,1.72705,1.72717,52399998.0
2006-01-03 06:11:00,1.72725,1.72736,1.72716,1.72728,80100000.0
2006-01-03 06:12:00,1.72738,1.72747,1.72738,1.72747,32500000.0
2006-01-03 06:13:00,1.72747,1.72747,1.72733,1.72733,32500000.0
2006-01-03 06:14:00,1.72744,1.72755,1.72725,1.72725,85200000.0
2006-01-03 06:15:00,1.72725,1.72725,1.72713,1.72725,36900000.0
2006-01-03 06:16:00,1.72718,1.7272,1.72705,1.72705,131200002.0
2006-01-03 06:17:00,1.72709,1.72711,1.72692,1.72692,106499999.0
2006-01-03 06:18:00,1.72692,1.72697,1.72692,1.72697,37600000.0
2006-01-03 06:19:00,1.72693,1.72705,1.72693,1.72705,12100000.0
2006-01-03 06:20:00,1.72707,1.72708,1.72699,1.72708,40500001.0
2006-01-03 06:21:00,1.72708,1.72712,1.72702,1.72702,58000000.0
2006-01-03 06:22:00,1.727,1.72718,1.727,1.72717,74599999.0
2006-01-03 06:23:00,1.72716,1.72722,1.72704,1.72722,89500000.0
2006-01-03 06:24:00,1.72733,1.72733,1.72721,1.72723,140700000.0
2006-01-03 06:25:00,1.72735,1.72741,1.72731,1.72741,49500001.0
2006-01-03 06:26:00,1.72747,1.72755,1.72747,1.72755,24900000.0
2006-01-03 06:27:00,1.72753,1.72761,1.72747,1.72753,53700000.0
2006-01-03 06:28:00,1.72741,1.7275,1.72732,1.72732,42300000.0
2006-01-03 06:29:00,1.72725,1.72746,1.72725,1.72737,72500000.0
2006-01-03 06:30:00,1.72733,1.72753,1.72728,1.72748,97500000.0
2006-01-03 06:31:00,1.72733,1.72734,1.72728,1.72732,73299999.0
2006-01-03 06:32:00,1.72732,1.72745,1.72732,1.7274,63500001.0
2006-01-03 06:33:00,1.72739,1.72739,1.72723,1.72723,77099999.0
2006-01-03 06:34:00,1.72718,1.72749,1.72718,1.72749,80900002.0
2006-01-03 06:35:00,1.72748,1.72761,1.72748,1.72751,36200000.0
2006-01-03 06:36:00,1.72762,1.72775,1.72758,1.72762,73800000.0
2006-01-03 06:37:00,1.72758,1.72761,1.72753,1.7276,52599999.0
2006-01-03 06:38:00,1.72765,1.72765,1.72765,1.72765,16400000.0
2006-01-03 06:39:00,1.7276,1.72765,1.7276,1.72765,13100000.0
2006-01-03 06:40:00,1.72754,1.72754,1.72743,1.72743,12000000.0
2006-01-03 06:41:00,1.72736,1.72747,1.7273,1.7273,44200000.0
2006-01-03 06:42:00,1.72728,1.72732,1.72728,1.72732,26100001.0
2006-01-03 06:43:00,1.72733,1.72733,1.72724,1.72728,17900000.0
2006-01-03 06:44:00,1.72727,1.72731,1.72718,1.72722,17500000.0
2006-01-03 06:45:00,1.72717,1.72717,1.727,1.727,50300000.0
2006-01-03 06:46:00,1.72707,1.72712,1.72699,1.7271,48700000.0
2006-01-03 06:47:00,1.72712,1.72725,1.72708,1.72708,74299999.0
2006-01-03 06:48:00,1.72715,1.72715,1.72705,1.72715,36499999.0
2006-01-03 06:49:00,1.72711,1.72722,1.72707,1.72722,49500001.0
2006-01-03 06:50:00,1.7273,1.72736,1.72717,1.72723,37700000.0
2006-01-03 06:51:00,1.72717,1.72726,1.72713,1.72721,79999999.0
2006-01-03 06:52:00,1.72723,1.7273,1.72696,1.7272,54500000.0
2006-01-03 06:53:00,1.7273,1.72743,1.7273,1.72736,11500000.0
2006-01-03 06:54:00,1.72742,1.72755,1.72738,1.72755,97399999.0
2006-01-03 06:55:00,1.72752,1.72761,1.72749,1.72752,45300000.0
2006-01-03 06:56:00,1.72747,1.7276,1.72747,1.72752,93200003.0
2006-01-03 06:57:00,1.72762,1.72763,1.72762,1.72763,31800000.0
2006-01-03 06:58:00,1.72775,1.72775,1.72775,1.72775,6200000.0
2006-01-03 06:59:00,1.72768,1.72768,1.72758,1.72758,43700000.0
2006-01-03 07:00:00,1.72771,1.72771,1.72763,1.72766,74000002.0
2006-01-03 07:01:00,1.72769,1.72778,1.72768,1.72775,65300000.0
2006-01-03 07:02:00,1.7277,1.72782,1.7277,1.72773,60100001.0
2006-01-03 07:03:00,1.72785,1.72824,1.72778,1.72778,99800002.0
2006-01-03 07:04:00,1.72788,1.72816,1.72788,1.72816,12500000.0
2006-01-03 07:05:00,1.72808,1.72825,1.72803,1.72825,125500001.0
2006-01-03 07:06:00,1.72823,1.72823,1.72817,1.72817,25800000.0
2006-01-03 07:07:00,1.72832,1.72848,1.7283,1.72846,79700002.0
2006-01-03 07:08:00,1.7284,1.72882,1.7284,1.72878,70399999.0
2006-01-03 07:09:00,1.72885,1.72885,1.72856,1.72856,55800000.0
2006-01-03 07:10:00,1.72837,1.72837,1.72808,1.72821,52000001.0
2006-01-03 07:11:00,1.72812,1.72828,1.72802,1.72802,98699998.0
2006-01-03 07:12:00,1.72791,1.72799,1.72779,1.72786,118599999.0
2006-01-03 07:13:00,1.72783,1.72866,1.72779,1.72864,109699999.0
2006-01-03 07:14:00,1.72863,1.72901,1.72863,1.72882,41800000.0
2006-01-03 07:15:00,1.72882,1.72882,1.72862,1.72882,111099997.0
2006-01-03 07:16:00,1.72861,1.72895,1.7284,1.72895,78399998.0
2006-01-03 07:17:00,1.72901,1.72958,1.72901,1.72958,62600000.0
2006-01-03 07:18:00,1.7296,1.7296,1.72945,1.72948,35100001.0
2006-01-03 07:19:00,1.72959,1.72986,1.72959,1.72978,47300000.0
2006-01-03 07:20:00,1.72972,1.72972,1.72955,1.72965,46100000.0
2006-01-03 07:21:00,1.72959,1.72961,1.72954,1.72956,54399999.0
2006-01-03 07:22:00,1.72939,1.72939,1.7292,1.72925,55800000.0
2006-01-03 07:23:00,1.72929,1.72934,1.72917,1.72926,33500000.0
2006-01-03 07:24:00,1.72924,1.72949,1.72924,1.7294,82299998.0
2006-01-03 07:25:00,1.72938,1.72954,1.72932,1.72954,91099998.0
2006-01-03 07:26:00,1.72959,1.72965,1.72956,1.72957,72100000.0
2006-01-03 07:27:00,1.72949,1.72994,1.72949,1.72987,91700001.0
2006-01-03 07:28:00,1.72966,1.73059,1.72958,1.73033,117399999.0
2006-01-03 07:29:00,1.73044,1.73077,1.73044,1.73075,32300000.0
2006-01-03 07:30:00,1.7308,1.73087,1.73078,1.73085,41500000.0
2006-01-03 07:31:00,1.73071,1.73099,1.73061,1.73088,38400000.0
2006-01-03 07:32:00,1.73082,1.73089,1.73029,1.73029,84899997.0
2006-01-03 07:33:00,1.73027,1.73051,1.73027,1.73051,78299999.0
2006-01-03 07:34:00,1.73047,1.73058,1.73042,1.73048,112099999.0
2006-01-03 07:35:00,1.73053,1.73053,1.73032,1.7304,57900001.0
2006-01-03 07:36:00,1.7304,1.7304,1.73022,1.73022,65399999.0
2006-01-03 07:37:00,1.73022,1.7303,1.73011,1.73012,57500000.0
2006-01-03 07:38:00,1.73003,1.73011,1.72977,1.72977,79500000.0
2006-01-03 07:39:00,1.72974,1.72984,1.72953,1.72972,38350000.0
2006-01-03 07:40:00,1.72966,1.72973,1.72961,1.72973,52800002.0
2006-01-03 07:41:00,1.72961,1.72961,1.72919,1.72919,22100000.0
2006-01-03 07:42:00,1.72909,1.72909,1.72887,1.72887,93600001.0
2006-01-03 07:43:00,1.72907,1.72939,1.72907,1.72913,72000000.0
2006-01-03 07:44:00,1.72915,1.72926,1.72912,1.72926,150699999.0
2006-01-03 07:45:00,1.72923,1.72924,1.72912,1.72912,50999999.0
2006-01-03 07:46:00,1.72906,1.72909,1.72904,1.72909,56600000.0
2006-01-03 07:47:00,1.72916,1.72929,1.72916,1.72929,8200000.0
2006-01-03 07:48:00,1.72928,1.7293,1.7292,1.72922,45600000.0
2006-01-03 07:49:00,1.72925,1.72928,1.7292,1.7292,32746994.0
2006-01-03 07:50:00,1.72923,1.72927,1.72909,1.72914,52800000.0
2006-01-03 07:51:00,1.72919,1.72922,1.72914,1.72914,6700000.0
2006-01-03 07:52:00,1.72913,1.72913,1.72904,1.72913,61900000.0
2006-01-03 07:53:00,1.72912,1.72923,1.72912,1.72918,47800000.0
2006-01-03 07:54:00,1.72915,1.72915,1.72908,1.7291,14400000.0
2006-01-03 07:55:00,1.72922,1.72937,1.72919,1.7292,54500000.0
2006-01-03 07:56:00,1.72921,1.72922,1.72921,1.72922,34699999.0
2006-01-03 07:57:00,1.72916,1.72916,1.72903,1.72909,69300001.0
2006-01-03 07:58:00,1.72903,1.72909,1.72903,1.72908,16400000.0
2006-01-03 07:59:00,1.72901,1.72913,1.72901,1.72913,95600000.0
2006-01-03 08:00:00,1.72921,1.72929,1.72921,1.72929,12600000.0
2006-01-03 08:01:00,1.72947,1.72953,1.72943,1.72945,63700001.0
2006-01-03 08:02:00,1.72955,1.72985,1.72955,1.72985,33300000.0
2006-01-03 08:03:00,1.72987,1.73001,1.72987,1.73001,61700001.0
2006-01-03 08:04:00,1.73022,1.73046,1.73011,1.73046,41200000.0
2006-01-03 08:05:00,1.73045,1.7305,1.7303,1.73039,98300000.0
2006-01-03 08:06:00,1.73023,1.73023,1.73008,1.73017,39500000.0
2006-01-03 08:07:00,1.73013,1.73034,1.73007,1.73007,71899999.0
2006-01-03 08:08:00,1.73001,1.73022,1.73,1.73022,19000000.0
2006-01-03 08:09:00,1.73018,1.7302,1.7301,1.73018,42499999.0
2006-01-03 08:10:00,1.73011,1.73028,1.73011,1.73025,107999998.0
2006-01-03 08:11:00,1.73016,1.73029,1.73013,1.7302,123700002.0
2006-01-03 08:12:00,1.73012,1.73018,1.73002,1.73002,94000001.0
2006-01-03 08:13:00,1.73004,1.73017,1.73004,1.7301,23400000.0
2006-01-03 08:14:00,1.73004,1.73004,1.72969,1.72969,11600000.0
2006-01-03 08:15:00,1.72965,1.72969,1.72952,1.72952,116700000.0
2006-01-03 08:16:00,1.72958,1.72958,1.72945,1.72948,33400000.0
2006-01-03 08:17:00,1.72952,1.72954,1.72934,1.72934,22900000.0
2006-01-03 08:18:00,1.72925,1.72946,1.7292,1.72946,82099999.0
2006-01-03 08:19:00,1.72955,1.72955,1.72946,1.72955,70600000.0
2006-01-03 08:20:00,1.7295,1.72995,1.72942,1.72958,90199999.0
2006-01-03 08:21:00,1.72942,1.72951,1.72939,1.72939,123099996.0
2006-01-03 08:22:00,1.72949,1.72955,1.72949,1.7295,12600000.0
2006-01-03 08:23:00,1.72944,1.72959,1.72944,1.72955,104499997.0
2006-01-03 08:24:00,1.72948,1.72953,1.72935,1.72953,47500000.0
2006-01-03 08:25:00,1.72948,1.72953,1.72944,1.72948,31900000.0
2006-01-03 08:26:00,1.72944,1.72947,1.72934,1.7294,78300001.0
2006-01-03 08:27:00,1.72937,1.72952,1.72937,1.72942,54900000.0
2006-01-03 08:28:00,1.72931,1.72949,1.72931,1.72943,121500000.0
2006-01-03 08:29:00,1.72942,1.72942,1.72935,1.72938,83099999.0
2006-01-03 08:30:00,1.72943,1.72959,1.72943,1.72957,56200001.0
2006-01-03 08:31:00,1.72953,1.72956,1.72944,1.72955,31500000.0
2006-01-03 08:32:00,1.72952,1.72952,1.72939,1.7294,59200000.0
2006-01-03 08:33:00,1.72918,1.72918,1.72889,1.729,65300000.0
2006-01-03 08:34:00,1.7289,1.72895,1.72884,1.7289,64200001.0
2006-01-03 08:35:00,1.7289,1.72896,1.72884,1.72896,77599999.0
2006-01-03 08:36:00,1.729,1.72904,1.72884,1.72887,33850000.0
2006-01-03 08:37:00,1.72869,1.72878,1.72869,1.72878,54300000.0
2006-01-03 08:38:00,1.72867,1.72867,1.72825,1.72827,77900000.0
2006-01-03 08:39:00,1.7284,1.72843,1.72808,1.72808,23900000.0
2006-01-03 08:40:00,1.72808,1.72826,1.72796,1.72826,97900001.0
2006-01-03 08:41:00,1.72833,1.7284,1.72826,1.72831,139499999.0
2006-01-03 08:42:00,1.72837,1.7284,1.72813,1.72819,24400000.0
2006-01-03 08:43:00,1.72815,1.72815,1.72758,1.72758,52700000.0
2006-01-03 08:44:00,1.72738,1.72738,1.72686,1.72686,47400000.0
2006-01-03 08:45:00,1.72718,1.7276,1.72718,1.7276,20300000.0
2006-01-03 08:46:00,1.72762,1.7277,1.72751,1.72751,34800000.0
2006-01-03 08:47:00,1.72745,1.72745,1.7274,1.7274,67300002.0
2006-01-03 08:48:00,1.72749,1.72762,1.72747,1.72748,42000000.0
2006-01-03 08:49:00,1.72753,1.72753,1.72734,1.72734,42800000.0
2006-01-03 08:50:00,1.72731,1.72751,1.72731,1.7275,39000000.0
2006-01-03 08:51:00,1.72751,1.72762,1.72751,1.72762,43000001.0
2006-01-03 08:52:00,1.7276,1.72763,1.72758,1.72758,13800000.0
2006-01-03 08:53:00,1.72767,1.72801,1.72767,1.72798,53600001.0
2006-01-03 08:54:00,1.72798,1.72801,1.72786,1.7279,83700000.0
2006-01-03 08:55:00,1.72789,1.728,1.72784,1.728,49600000.0
2006-01-03 08:56:00,1.7281,1.72815,1.72807,1.72807,16700000.0
2006-01-03 08:57:00,1.72812,1.72818,1.7276,1.72764,82899999.0
2006-01-03 08:58:00,1.72755,1.72755,1.72729,1.72747,104400000.0
2006-01-03 08:59:00,1.72753,1.72753,1.72746,1.72748,58900000.0
2006-01-03 09:00:00,1.72763,1.72789,1.72763,1.72778,43100000.0
2006-01-03 09:01:00,1.72773,1.72773,1.72727,1.72727,80600001.0
2006-01-03 09:02:00,1.72718,1.7275,1.72716,1.7275,65500000.0
2006-01-03 09:03:00,1.72758,1.72787,1.72753,1.72785,63000001.0
2006-01-03 09:04:00,1.72789,1.72832,1.72789,1.72804,77200000.0
2006-01-03 09:05:00,1.72791,1.72791,1.72779,1.72779,14900000.0
2006-01-03 09:06:00,1.72764,1.72775,1.72762,1.72764,77000001.0
2006-01-03 09:07:00,1.72765,1.72787,1.72765,1.72773,135799997.0
2006-01-03 09:08:00,1.72773,1.72777,1.7276,1.72776,60800000.0
2006-01-03 09:09:00,1.72778,1.72778,1.72752,1.72761,50300000.0
2006-01-03 09:10:00,1.72757,1.728,1.72757,1.728,53200000.0
2006-01-03 09:11:00,1.72796,1.72808,1.72793,1.72807,93399999.0
2006-01-03 09:12:00,1.72812,1.72812,1.72794,1.72797,86899998.0
2006-01-03 09:13:00,1.7278,1.7279,1.72755,1.72768,89300002.0
2006-01-03 09:14:00,1.72775,1.72806,1.72761,1.72806,50500000.0
2006-01-03 09:15:00,1.72808,1.72808,1.72779,1.72779,45100000.0
2006-01-03 09:16:00,1.72771,1.72794,1.72771,1.72794,22200000.0
2006-01-03 09:17:00,1.72806,1.72806,1.72786,1.7279,65100000.0
2006-01-03 09:18:00,1.7279,1.72792,1.72775,1.72792,87700001.0
2006-01-03 09:19:00,1.72789,1.72789,1.72763,1.72763,44200000.0
2006-01-03 09:20:00,1.72764,1.72778,1.72762,1.72762,69100001.0
2006-01-03 09:21:00,1.72755,1.72755,1.7273,1.7273,34900000.0
2006-01-03 09:22:00,1.72733,1.72751,1.72722,1.72722,68800000.0
2006-01-03 09:23:00,1.72722,1.72728,1.72715,1.72726,81200000.0
2006-01-03 09:24:00,1.72731,1.72731,1.72704,1.72704,30600000.0
2006-01-03 09:25:00,1.72692,1.72704,1.72692,1.72693,59300000.0
2006-01-03 09:26:00,1.72695,1.727,1.72689,1.72689,68600000.0
2006-01-03 09:27:00,1.72681,1.72681,1.72655,1.72661,60400000.0
2006-01-03 09:28:00,1.72667,1.72671,1.72657,1.72657,51700000.0
2006-01-03 09:29:00,1.72665,1.727,1.72665,1.727,48400000.0
2006-01-03 09:30:00,1.72693,1.72711,1.72692,1.72711,49300000.0
2006-01-03 09:31:00,1.72711,1.72711,1.72691,1.72698,107000000.0
2006-01-03 09:32:00,1.72688,1.72688,1.72677,1.72678,39500000.0
2006-01-03 09:33:00,1.72689,1.72708,1.72689,1.72702,76700000.0
2006-01-03 09:34:00,1.72701,1.72711,1.72689,1.72711,54799999.0
2006-01-03 09:35:00,1.72709,1.72713,1.72693,1.727,41200000.0
2006-01-03 09:36:00,1.72684,1.72692,1.72674,1.72686,47400000.0
2006-01-03 09:37:00,1.72678,1.727,1.72675,1.7268,46700000.0
2006-01-03 09:38:00,1.72682,1.72688,1.72673,1.72683,46499999.0
2006-01-03 09:39:00,1.72673,1.72685,1.72673,1.7268,61300000.0
2006-01-03 09:40:00,1.72677,1.72695,1.72677,1.72695,49400001.0
2006-01-03 09:41:00,1.72676,1.72722,1.72676,1.72722,73100000.0
2006-01-03 09:42:00,1.72737,1.7274,1.72734,1.72738,47300000.0
2006-01-03 09:43:00,1.7272,1.72733,1.7272,1.72733,46600000.0
2006-01-03 09:44:00,1.72743,1.7276,1.72738,1.72751,67200000.0
2006-01-03 09:45:00,1.7275,1.72759,1.7275,1.72751,42700000.0
2006-01-03 09:46:00,1.72753,1.72753,1.72731,1.72744,33100000.0
2006-01-03 09:47:00,1.72745,1.72758,1.72745,1.72758,47799998.0
2006-01-03 09:48:00,1.72761,1.72761,1.72725,1.72725,35500000.0
2006-01-03 09:49:00,1.72728,1.72736,1.72725,1.72736,98499999.0
2006-01-03 09:50:00,1.7275,1.72778,1.7275,1.72772,40000000.0
2006-01-03 09:51:00,1.72775,1.72775,1.72768,1.7277,92599998.0
2006-01-03 09:52:00,1.72772,1.72818,1.72772,1.72818,36570000.0
2006-01-03 09:53:00,1.7284,1.72845,1.72812,1.72817,147800001.0
2006-01-03 09:54:00,1.72817,1.72831,1.7281,1.72831,98800001.0
2006-01-03 09:55:00,1.72842,1.72863,1.72836,1.72857,61900000.0
2006-01-03 09:56:00,1.72848,1.72848,1.72829,1.7284,37200000.0
2006-01-03 09:57:00,1.72844,1.72844,1.72837,1.72842,76900001.0
2006-01-03 09:58:00,1.72857,1.72871,1.72841,1.72871,119400000.0
2006-01-03 09:59:00,1.72878,1.72928,1.72878,1.72928,53000000.0
2006-01-03 10:00:00,1.72939,1.7297,1.72939,1.7296,11200000.0
2006-01-03 10:01:00,1.72965,1.72965,1.72936,1.7296,78600000.0
2006-01-03 10:02:00,1.7296,1.72984,1.72951,1.72964,85000001.0
2006-01-03 10:03:00,1.72977,1.73007,1.72977,1.73001,58399999.0
2006-01-03 10:04:00,1.73016,1.73048,1.73016,1.73032,124199996.0
2006-01-03 10:05:00,1.73026,1.73039,1.73017,1.73039,94900001.0
2006-01-03 10:06:00,1.73054,1.73091,1.73054,1.73085,85599996.0
2006-01-03 10:07:00,1.731,1.7311,1.73056,1.73056,48400000.0
2006-01-03 10:08:00,1.73035,1.73055,1.73034,1.73053,113399998.0
2006-01-03 10:09:00,1.73098,1.73179,1.73098,1.73174,73700002.0
2006-01-03 10:10:00,1.73165,1.73165,1.73143,1.73158,71100000.0
2006-01-03 10:11:00,1.73159,1.73165,1.73126,1.73126,19900000.0
2006-01-03 10:12:00,1.73127,1.73145,1.73127,1.73142,52900001.0
2006-01-03 10:13:00,1.73132,1.73132,1.73122,1.73122,42699999.0
2006-01-03 10:14:00,1.73089,1.73089,1.73056,1.73064,53100000.0
2006-01-03 10:15:00,1.73068,1.73087,1.73065,1.73073,74799999.0
2006-01-03 10:16:00,1.73066,1.73066,1.73054,1.73054,65699999.0
2006-01-03 10:17:00,1.7302,1.7302,1.72954,1.72968,40000000.0
2006-01-03 10:18:00,1.72967,1.73017,1.72967,1.73017,36100000.0
2006-01-03 10:19:00,1.73029,1.73048,1.73024,1.73048,51199999.0
2006-01-03 10:20:00,1.73041,1.73041,1.7299,1.72998,37600000.0
2006-01-03 10:21:00,1.72999,1.73037,1.72988,1.73037,45800000.0
2006-01-03 10:22:00,1.73035,1.73041,1.73015,1.73041,79500000.0
2006-01-03 10:23:00,1.73049,1.73114,1.73049,1.73113,74600001.0
2006-01-03 10:24:00,1.73122,1.73129,1.73112,1.73119,115300000.0
2006-01-03 10:25:00,1.7312,1.73146,1.7312,1.73143,30800000.0
2006-01-03 10:26:00,1.73148,1.73151,1.73139,1.73139,46900000.0
2006-01-03 10:27:00,1.7312,1.7312,1.73076,1.7308,57600000.0
2006-01-03 10:28:00,1.73078,1.73091,1.73072,1.73091,38470000.0
2006-01-03 10:29:00,1.73095,1.7312,1.73095,1.73112,68399998.0
2006-01-03 10:30:00,1.73121,1.73128,1.73115,1.73115,43800000.0
2006-01-03 10:31:00,1.73108,1.73129,1.73105,1.73129,62200001.0
2006-01-03 10:32:00,1.73198,1.73372,1.73198,1.73371,24100000.0
2006-01-03 10:33:00,1.73373,1.73379,1.73328,1.73328,44600000.0
2006-01-03 10:34:00,1.73306,1.73306,1.73291,1.73301,41800000.0
2006-01-03 10:35:00,1.73289,1.73289,1.73225,1.73225,6200000.0
2006-01-03 10:36:00,1.73211,1.73213,1.73192,1.732,100600001.0
2006-01-03 10:37:00,1.73207,1.73237,1.73207,1.73234,67700000.0
2006-01-03 10:38:00,1.73232,1.73235,1.73218,1.73235,75900000.0
2006-01-03 10:39:00,1.7325,1.73281,1.7325,1.73271,52099999.0
2006-01-03 10:40:00,1.73277,1.73277,1.73254,1.73258,68999999.0
2006-01-03 10:41:00,1.73252,1.7326,1.73247,1.73247,38000000.0
2006-01-03 10:42:00,1.73259,1.73286,1.73258,1.73286,102200003.0
2006-01-03 10:43:00,1.73294,1.73294,1.73276,1.73284,74800000.0
2006-01-03 10:44:00,1.73305,1.73356,1.73305,1.7335,81000000.0
2006-01-03 10:45:00,1.73335,1.73335,1.733,1.73308,69100001.0
2006-01-03 10:46:00,1.73291,1.73294,1.73258,1.73258,26700000.0
2006-01-03 10:47:00,1.73257,1.73268,1.73245,1.73245,38600000.0
2006-01-03 10:48:00,1.73237,1.73239,1.73231,1.73232,19600000.0
2006-01-03 10:49:00,1.73214,1.73214,1.73157,1.73157,45099999.0
2006-01-03 10:50:00,1.73133,1.73133,1.73117,1.73126,22200000.0
2006-01-03 10:51:00,1.73142,1.73176,1.73142,1.73158,27900000.0
2006-01-03 10:52:00,1.73163,1.73167,1.7315,1.73161,97300000.0
2006-01-03 10:53:00,1.73164,1.7318,1.73164,1.7318,9200000.0
2006-01-03 10:54:00,1.73178,1.73178,1.73161,1.73163,48100000.0
2006-01-03 10:55:00,1.73169,1.73187,1.73161,1.73172,88299999.0
2006-01-03 10:56:00,1.73166,1.73166,1.7312,1.7312,145600000.0
2006-01-03 10:57:00,1.73127,1.7315,1.73123,1.7315,34000000.0
2006-01-03 10:58:00,1.73156,1.73183,1.73137,1.73183,100399998.0
2006-01-03 10:59:00,1.73198,1.73268,1.73198,1.73268,81800000.0
2006-01-03 11:00:00,1.73278,1.73278,1.73242,1.73266,110199998.0
2006-01-03 11:01:00,1.73268,1.73268,1.73233,1.73239,84400000.0
2006-01-03 11:02:00,1.73243,1.73248,1.73243,1.73246,42600001.0
2006-01-03 11:03:00,1.73249,1.73252,1.73235,1.73252,30800000.0
2006-01-03 11:04:00,1.73259,1.73269,1.73259,1.73262,23200000.0
2006-01-03 11:05:00,1.7327,1.73284,1.7327,1.7327,92399998.0
2006-01-03 11:06:00,1.73272,1.73272,1.7323,1.7323,47750000.0
2006-01-03 11:07:00,1.73233,1.73233,1.7317,1.73172,53300000.0
2006-01-03 11:08:00,1.73168,1.73168,1.73137,1.73153,88200001.0
2006-01-03 11:09:00,1.73153,1.73153,1.73142,1.73142,7200000.0
2006-01-03 11:10:00,1.73138,1.73138,1.73118,1.7312,62400001.0
2006-01-03 11:11:00,1.73113,1.73127,1.73104,1.73127,73700000.0
2006-01-03 11:12:00,1.73137,1.73147,1.73103,1.73103,37700000.0
2006-01-03 11:13:00,1.73098,1.7312,1.73096,1.7312,40300000.0
2006-01-03 11:14:00,1.73106,1.73106,1.73026,1.73026,48200001.0
2006-01-03 11:15:00,1.72997,1.73015,1.72981,1.73015,41200000.0
2006-01-03 11:16:00,1.73023,1.73041,1.73014,1.73041,49600000.0
2006-01-03 11:17:00,1.73047,1.73058,1.73047,1.73054,63100001.0
2006-01-03 11:18:00,1.73065,1.73075,1.7306,1.73075,65199999.0
2006-01-03 11:19:00,1.73066,1.73066,1.73034,1.73055,90299999.0
2006-01-03 11:20:00,1.73065,1.73065,1.7306,1.7306,30700000.0
2006-01-03 11:21:00,1.7307,1.73077,1.7307,1.73073,83899998.0
2006-01-03 11:22:00,1.73069,1.73069,1.73053,1.73055,87100000.0
2006-01-03 11:23:00,1.73063,1.73088,1.73063,1.73086,33100000.0
2006-01-03 11:24:00,1.73093,1.73098,1.73083,1.73098,54499999.0
2006-01-03 11:25:00,1.73084,1.73088,1.73074,1.73088,77300000.0
2006-01-03 11:26:00,1.7309,1.7309,1.7308,1.73085,35900000.0
2006-01-03 11:27:00,1.73092,1.73109,1.73091,1.73099,53600000.0
2006-01-03 11:28:00,1.73102,1.73107,1.73094,1.73107,69100001.0
2006-01-03 11:29:00,1.73105,1.73105,1.73087,1.73103,82500000.0
2006-01-03 11:30:00,1.73096,1.73098,1.73058,1.73058,61800001.0
2006-01-03 11:31:00,1.73047,1.73049,1.73031,1.7304,122200002.0
2006-01-03 11:32:00,1.73036,1.73044,1.73029,1.73044,53299999.0
2006-01-03 11:33:00,1.73038,1.73084,1.73033,1.73084,43600000.0
2006-01-03 11:34:00,1.7309,1.7309,1.73073,1.73081,43700000.0
2006-01-03 11:35:00,1.73085,1.73109,1.73085,1.73102,83399999.0
2006-01-03 11:36:00,1.73098,1.73107,1.73097,1.73107,51000000.0
2006-01-03 11:37:00,1.73105,1.73105,1.73095,1.731,66999999.0
2006-01-03 11:38:00,1.73107,1.73109,1.73095,1.73099,90300000.0
2006-01-03 11:39:00,1.731,1.73105,1.731,1.731,53400000.0
2006-01-03 11:40:00,1.73095,1.73105,1.7309,1.731,43100000.0
2006-01-03 11:41:00,1.73105,1.73105,1.73093,1.73093,22200000.0
2006-01-03 11:42:00,1.7309,1.73095,1.73085,1.7309,113800001.0
2006-01-03 11:43:00,1.73092,1.73098,1.73091,1.73094,83699999.0
2006-01-03 11:44:00,1.731,1.73112,1.73095,1.73112,68099999.0
2006-01-03 11:45:00,1.73112,1.73112,1.73102,1.73108,71700000.0
2006-01-03 11:46:00,1.73117,1.73125,1.73113,1.7312,55800000.0
2006-01-03 11:47:00,1.73125,1.73133,1.73113,1.73113,145599999.0
2006-01-03 11:48:00,1.7311,1.73118,1.73108,1.73115,114499999.0
2006-01-03 11:49:00,1.73116,1.73145,1.73116,1.73145,27900000.0
2006-01-03 11:50:00,1.73152,1.73168,1.73152,1.73165,101399999.0
2006-01-03 11:51:00,1.73155,1.73197,1.73155,1.73182,38900000.0
2006-01-03 11:52:00,1.73191,1.73258,1.73191,1.73258,80000000.0
2006-01-03 11:53:00,1.73261,1.73281,1.7326,1.73281,71400001.0
2006-01-03 11:54:00,1.73292,1.73336,1.73292,1.73333,70700000.0
2006-01-03 11:55:00,1.73342,1.73354,1.73334,1.7334,154800004.0
2006-01-03 11:56:00,1.73342,1.73348,1.7328,1.73293,147400001.0
2006-01-03 11:57:00,1.73297,1.73313,1.73285,1.73313,61800000.0
2006-01-03 11:58:00,1.733,1.733,1.73272,1.73272,47700001.0
2006-01-03 11:59:00,1.73267,1.73283,1.73227,1.73227,63000000.0
2006-01-03 12:00:00,1.73212,1.73234,1.73211,1.7322,124100000.0
2006-01-03 12:01:00,1.73218,1.73226,1.73218,1.73223,90899998.0
2006-01-03 12:02:00,1.7323,1.73255,1.7323,1.73255,22800000.0
2006-01-03 12:03:00,1.73267,1.73267,1.73247,1.73247,20100000.0
2006-01-03 12:04:00,1.73235,1.73236,1.7321,1.7321,101799998.0
2006-01-03 12:05:00,1.7321,1.73212,1.73191,1.73212,101400000.0
2006-01-03 12:06:00,1.73207,1.73207,1.73194,1.73194,27300000.0
2006-01-03 12:07:00,1.73199,1.7322,1.73198,1.7322,40800000.0
2006-01-03 12:08:00,1.73195,1.73195,1.73116,1.73116,63200001.0
2006-01-03 12:09:00,1.73113,1.73136,1.73106,1.73122,125199998.0
2006-01-03 12:10:00,1.73105,1.73105,1.73055,1.73055,30800001.0
2006-01-03 12:11:00,1.73052,1.73059,1.7299,1.7299,61399999.0
2006-01-03 12:12:00,1.72984,1.72991,1.72961,1.72972,67499999.0
2006-01-03 12:13:00,1.72992,1.73011,1.72978,1.73011,122699999.0
2006-01-03 12:14:00,1.73016,1.73027,1.73015,1.73027,87300000.0
2006-01-03 12:15:00,1.73035,1.73056,1.73035,1.7305,68500000.0
2006-01-03 12:16:00,1.73058,1.73069,1.73058,1.73067,41999999.0
2006-01-03 12:17:00,1.73062,1.73062,1.73047,1.73057,16100000.0
2006-01-03 12:18:00,1.73058,1.73058,1.73052,1.73052,13600000.0
2006-01-03 12:19:00,1.73047,1.73047,1.73007,1.73007,98400001.0
2006-01-03 12:20:00,1.73012,1.73012,1.72994,1.72998,66400000.0
2006-01-03 12:21:00,1.72993,1.73008,1.7299,1.73008,60400000.0
2006-01-03 12:22:00,1.73003,1.73037,1.73002,1.73037,46200000.0
2006-01-03 12:23:00,1.73047,1.73047,1.73037,1.73037,100600000.0
2006-01-03 12:24:00,1.7304,1.73045,1.73037,1.7304,47900000.0
2006-01-03 12:25:00,1.73041,1.73053,1.73038,1.73053,43000000.0
2006-01-03 12:26:00,1.73053,1.73053,1.73041,1.73041,70800000.0
2006-01-03 12:27:00,1.73044,1.73056,1.73044,1.73054,97600002.0
2006-01-03 12:28:00,1.7306,1.73071,1.73054,1.73061,75000000.0
2006-01-03 12:29:00,1.7307,1.73095,1.7307,1.73088,114699999.0
2006-01-03 12:30:00,1.73086,1.73097,1.73083,1.73088,104699998.0
2006-01-03 12:31:00,1.73088,1.731,1.73086,1.73095,79000001.0
2006-01-03 12:32:00,1.731,1.73107,1.73088,1.73097,87900001.0
2006-01-03 12:33:00,1.73107,1.73113,1.73101,1.73113,48600000.0
2006-01-03 12:34:00,1.73115,1.73115,1.73105,1.73105,39200002.0
2006-01-03 12:35:00,1.73108,1.73122,1.73105,1.73122,46400000.0
2006-01-03 12:36:00,1.73129,1.7314,1.73124,1.73127,57800001.0
2006-01-03 12:37:00,1.73116,1.73133,1.73116,1.73133,32500000.0
2006-01-03 12:38:00,1.73128,1.7314,1.73121,1.7314,30000000.0
2006-01-03 12:39:00,1.73145,1.73162,1.73145,1.73151,63900000.0
2006-01-03 12:40:00,1.73157,1.73157,1.73133,1.73143,118099999.0
2006-01-03 12:41:00,1.73137,1.7315,1.73137,1.73139,19800000.0
2006-01-03 12:42:00,1.73131,1.73146,1.73125,1.73145,50799999.0
2006-01-03 12:43:00,1.73145,1.73151,1.73134,1.73145,81900000.0
2006-01-03 12:44:00,1.73135,1.73135,1.73101,1.73102,30300000.0
2006-01-03 12:45:00,1.73097,1.73099,1.73065,1.73065,25000000.0
2006-01-03 12:46:00,1.73045,1.73045,1.72997,1.72999,18800000.0
2006-01-03 12:47:00,1.72979,1.7298,1.72949,1.72949,72200000.0
2006-01-03 12:48:00,1.72933,1.72952,1.72928,1.72952,47700000.0
2006-01-03 12:49:00,1.72945,1.72966,1.72937,1.72966,27500000.0
2006-01-03 12:50:00,1.7298,1.73018,1.7298,1.73018,101900001.0
2006-01-03 12:51:00,1.73009,1.73014,1.72997,1.73003,61799998.0
2006-01-03 12:52:00,1.73003,1.73014,1.72973,1.72997,55499999.0
2006-01-03 12:53:00,1.73002,1.7301,1.72995,1.72998,62499999.0
2006-01-03 12:54:00,1.73003,1.73034,1.73003,1.73034,45800000.0
2006-01-03 12:55:00,1.73033,1.73033,1.72987,1.72995,53000000.0
2006-01-03 12:56:00,1.72977,1.72977,1.72941,1.72947,35000000.0
2006-01-03 12:57:00,1.72955,1.72968,1.72955,1.72968,27200000.0
2006-01-03 12:58:00,1.72971,1.72971,1.72947,1.72947,56900000.0
2006-01-03 12:59:00,1.72948,1.72949,1.7292,1.72948,61199999.0
2006-01-03 13:00:00,1.72958,1.72964,1.72953,1.72957,101000000.0
2006-01-03 13:01:00,1.72952,1.72972,1.72952,1.72972,48600000.0
2006-01-03 13:02:00,1.72968,1.72968,1.72918,1.72918,25200000.0
2006-01-03 13:03:00,1.7291,1.7291,1.72881,1.72883,54000000.0
2006-01-03 13:04:00,1.72885,1.72889,1.7287,1.72877,74600003.0
2006-01-03 13:05:00,1.72873,1.72873,1.72863,1.72867,85199999.0
2006-01-03 13:06:00,1.72878,1.72881,1.72865,1.72867,32300000.0
2006-01-03 13:07:00,1.7287,1.72886,1.72837,1.72837,90700000.0
2006-01-03 13:08:00,1.72837,1.72839,1.72818,1.72835,56000000.0
2006-01-03 13:09:00,1.72828,1.72831,1.72822,1.72827,77700000.0
2006-01-03 13:10:00,1.72823,1.72837,1.72823,1.72837,57500000.0
2006-01-03 13:11:00,1.72852,1.72855,1.72837,1.72851,84499998.0
2006-01-03 13:12:00,1.7286,1.72869,1.72853,1.72865,41500000.0
2006-01-03 13:13:00,1.7285,1.72868,1.7285,1.72856,42099999.0
2006-01-03 13:14:00,1.72863,1.72874,1.72863,1.72865,130400000.0
2006-01-03 13:15:00,1.7287,1.72898,1.7287,1.72897,49999999.0
2006-01-03 13:16:00,1.72903,1.72918,1.72903,1.72918,53700001.0
2006-01-03 13:17:00,1.72918,1.72918,1.72896,1.72903,73700000.0
2006-01-03 13:18:00,1.729,1.729,1.7287,1.7287,40900000.0
2006-01-03 13:19:00,1.72875,1.72875,1.72856,1.72867,94700001.0
2006-01-03 13:20:00,1.72863,1.72863,1.72851,1.72851,47600000.0
2006-01-03 13:21:00,1.72862,1.72873,1.72862,1.72869,19100000.0
2006-01-03 13:22:00,1.72871,1.72877,1.72859,1.72859,31500000.0
2006-01-03 13:23:00,1.7286,1.72865,1.7286,1.72862,47400000.0
2006-01-03 13:24:00,1.72857,1.72869,1.72855,1.72865,62600000.0
2006-01-03 13:25:00,1.72872,1.72875,1.72868,1.72875,14300000.0
2006-01-03 13:26:00,1.72874,1.72874,1.72849,1.72849,45200000.0
2006-01-03 13:27:00,1.72849,1.72861,1.72824,1.72824,63800001.0
2006-01-03 13:28:00,1.72812,1.72812,1.72728,1.72728,64000002.0
2006-01-03 13:29:00,1.72734,1.72752,1.72734,1.72749,63400001.0
2006-01-03 13:30:00,1.72745,1.72747,1.72737,1.7274,86100000.0
2006-01-03 13:31:00,1.72748,1.72757,1.72745,1.72757,83500002.0
2006-01-03 13:32:00,1.72762,1.72779,1.72762,1.72763,95400001.0
2006-01-03 13:33:00,1.72767,1.72767,1.72737,1.72737,14450000.0
2006-01-03 13:34:00,1.72736,1.72751,1.72736,1.72747,57500000.0
2006-01-03 13:35:00,1.72757,1.72762,1.72752,1.72752,29400000.0
2006-01-03 13:36:00,1.72743,1.72746,1.72719,1.72719,92900001.0
2006-01-03 13:37:00,1.72717,1.72719,1.72703,1.72703,89000002.0
2006-01-03 13:38:00,1.72714,1.72744,1.72714,1.72744,87500001.0
2006-01-03 13:39:00,1.72739,1.72743,1.7273,1.7273,38700000.0
2006-01-03 13:40:00,1.72738,1.72742,1.72731,1.72742,120500000.0
2006-01-03 13:41:00,1.72736,1.72736,1.72668,1.72668,96700004.0
2006-01-03 13:42:00,1.72672,1.72748,1.72672,1.72748,66300000.0
2006-01-03 13:43:00,1.72748,1.72748,1.72742,1.72742,20699999.0
2006-01-03 13:44:00,1.7273,1.72735,1.72725,1.72735,81699999.0
2006-01-03 13:45:00,1.72734,1.72745,1.72734,1.72736,39100000.0
2006-01-03 13:46:00,1.72728,1.72743,1.72725,1.72743,52900000.0
2006-01-03 13:47:00,1.72743,1.72757,1.72738,1.72746,91099998.0
2006-01-03 13:48:00,1.72745,1.72746,1.72725,1.72736,121899998.0
2006-01-03 13:49:00,1.72733,1.7274,1.72711,1.7274,94799999.0
2006-01-03 13:50:00,1.7275,1.72774,1.7275,1.72774,37500000.0
2006-01-03 13:51:00,1.7279,1.7282,1.7279,1.72812,23700000.0
2006-01-03 13:52:00,1.72817,1.72824,1.72811,1.72819,74100000.0
2006-01-03 13:53:00,1.72819,1.7284,1.72819,1.7284,5900000.0
2006-01-03 13:54:00,1.72852,1.72863,1.72852,1.72862,31400000.0
2006-01-03 13:55:00,1.72878,1.72903,1.72866,1.72903,33100000.0
2006-01-03 13:56:00,1.72921,1.72938,1.72921,1.72923,90400001.0
2006-01-03 13:57:00,1.72927,1.72928,1.72925,1.72928,17200000.0
2006-01-03 13:58:00,1.72924,1.72938,1.72918,1.72918,78300001.0
2006-01-03 13:59:00,1.72918,1.72924,1.72915,1.72924,75599999.0
2006-01-03 14:00:00,1.72932,1.72933,1.72899,1.72899,100500000.0
2006-01-03 14:01:00,1.72909,1.72909,1.72874,1.72874,48499999.0
2006-01-03 14:02:00,1.72872,1.72877,1.72864,1.72864,64700000.0
2006-01-03 14:03:00,1.72865,1.72865,1.72851,1.72851,48600000.0
2006-01-03 14:04:00,1.72852,1.72858,1.7285,1.72855,38500000.0
2006-01-03 14:05:00,1.7285,1.72855,1.7285,1.72855,23100000.0
2006-01-03 14:06:00,1.72843,1.72843,1.72814,1.72814,16300000.0
2006-01-03 14:07:00,1.72803,1.72803,1.72789,1.72791,109899997.0
2006-01-03 14:08:00,1.72783,1.72801,1.72776,1.72798,106299998.0
2006-01-03 14:09:00,1.72799,1.72799,1.72796,1.72796,9300000.0
2006-01-03 14:10:00,1.7281,1.72817,1.72807,1.72817,34800000.0
2006-01-03 14:11:00,1.72807,1.72812,1.72798,1.72798,36000000.0
2006-01-03 14:12:00,1.72797,1.72808,1.72792,1.72792,76599999.0
2006-01-03 14:13:00,1.72793,1.72793,1.72769,1.72779,46200001.0
2006-01-03 14:14:00,1.72781,1.72791,1.72781,1.72784,66800000.0
2006-01-03 14:15:00,1.72784,1.7279,1.7277,1.7279,110499996.0
2006-01-03 14:16:00,1.728,1.728,1.728,1.728,8600000.0
2006-01-03 14:17:00,1.72811,1.72822,1.72809,1.72815,54300000.0
2006-01-03 14:18:00,1.72819,1.72824,1.72807,1.72807,72299998.0
2006-01-03 14:19:00,1.7281,1.72818,1.7281,1.72815,36400000.0
2006-01-03 14:20:00,1.72808,1.72825,1.72808,1.72825,42100001.0
2006-01-03 14:21:00,1.72819,1.72837,1.72819,1.7283,49600000.0
2006-01-03 14:22:00,1.72833,1.72841,1.72826,1.72841,40100000.0
2006-01-03 14:23:00,1.72875,1.72917,1.72866,1.72917,87699999.0
2006-01-03 14:24:00,1.72927,1.72953,1.72925,1.72946,54099999.0
2006-01-03 14:25:00,1.72946,1.72952,1.72937,1.72939,71900000.0
2006-01-03 14:26:00,1.72943,1.72943,1.72928,1.7293,23500000.0
2006-01-03 14:27:00,1.72929,1.7293,1.72927,1.72927,68099999.0
2006-01-03 14:28:00,1.72916,1.72928,1.72915,1.72928,98899998.0
2006-01-03 14:29:00,1.72933,1.72945,1.72926,1.72945,117100000.0
2006-01-03 14:30:00,1.7294,1.72944,1.72903,1.72903,38200000.0
2006-01-03 14:31:00,1.72891,1.7291,1.72887,1.7291,39800000.0
2006-01-03 14:32:00,1.72912,1.72918,1.72899,1.72899,62099999.0
2006-01-03 14:33:00,1.72893,1.72905,1.72892,1.72899,75000000.0
2006-01-03 14:34:00,1.72895,1.72902,1.72889,1.72898,51300000.0
2006-01-03 14:35:00,1.72886,1.72888,1.72869,1.72869,66399999.0
2006-01-03 14:36:00,1.72876,1.72889,1.72873,1.72882,46000000.0
2006-01-03 14:37:00,1.72891,1.72911,1.72891,1.72907,105700000.0
2006-01-03 14:38:00,1.72902,1.72918,1.72902,1.72911,91050000.0
2006-01-03 14:39:00,1.72922,1.72938,1.72922,1.72932,24600000.0
2006-01-03 14:40:00,1.72926,1.72926,1.72907,1.72916,112200002.0
2006-01-03 14:41:00,1.72907,1.72907,1.72894,1.72894,39600000.0
2006-01-03 14:42:00,1.72902,1.72915,1.72902,1.72908,26300000.0
2006-01-03 14:43:00,1.72912,1.72916,1.72899,1.72899,33446995.0
2006-01-03 14:44:00,1.72893,1.729,1.72883,1.729,34400000.0
2006-01-03 14:45:00,1.72898,1.7291,1.72895,1.7291,26600000.0
2006-01-03 14:46:00,1.72908,1.72913,1.72904,1.72913,17200000.0
2006-01-03 14:47:00,1.72911,1.72923,1.72911,1.72916,95099999.0
2006-01-03 14:48:00,1.7292,1.72925,1.72915,1.72915,52600001.0
2006-01-03 14:49:00,1.72925,1.72925,1.72915,1.72915,37499999.0
2006-01-03 14:50:00,1.72928,1.7294,1.72922,1.72924,70000001.0
2006-01-03 14:51:00,1.72922,1.7293,1.7292,1.72922,56299999.0
2006-01-03 14:52:00,1.72915,1.72933,1.72915,1.72933,54599999.0
2006-01-03 14:53:00,1.72935,1.72935,1.72925,1.72935,58699998.0
2006-01-03 14:54:00,1.72935,1.72935,1.7293,1.7293,23900000.0
2006-01-03 14:55:00,1.7293,1.72932,1.72922,1.72922,85799998.0
2006-01-03 14:56:00,1.72917,1.72923,1.7291,1.72923,52100000.0
2006-01-03 14:57:00,1.72928,1.72929,1.72916,1.72922,139500001.0
2006-01-03 14:58:00,1.72928,1.72933,1.72921,1.72933,64400000.0
2006-01-03 14:59:00,1.72898,1.72898,1.72821,1.72821,73500000.0
2006-01-03 15:00:00,1.72819,1.72838,1.72819,1.72836,78099999.0
2006-01-03 15:01:00,1.72816,1.72822,1.72803,1.72819,88800001.0
2006-01-03 15:02:00,1.72817,1.72817,1.72768,1.72768,59699998.0
2006-01-03 15:03:00,1.72776,1.72786,1.72769,1.72778,50000000.0
2006-01-03 15:04:00,1.72765,1.72792,1.72765,1.72792,37199999.0
2006-01-03 15:05:00,1.72803,1.7281,1.7279,1.72805,59699999.0
2006-01-03 15:06:00,1.728,1.7282,1.72799,1.7282,40500000.0
2006-01-03 15:07:00,1.72827,1.72843,1.72825,1.72843,54000000.0
2006-01-03 15:08:00,1.72858,1.72872,1.72848,1.7287,78700001.0
2006-01-03 15:09:00,1.72879,1.72879,1.72853,1.72872,136699999.0
2006-01-03 15:10:00,1.72873,1.72877,1.72873,1.72877,6400000.0
2006-01-03 15:11:00,1.72877,1.72887,1.72851,1.72851,94600002.0
2006-01-03 15:12:00,1.72856,1.7286,1.72847,1.72848,53199999.0
2006-01-03 15:13:00,1.72851,1.72851,1.72815,1.72819,67400001.0
2006-01-03 15:14:00,1.7281,1.7281,1.72797,1.72809,85099998.0
2006-01-03 15:15:00,1.72806,1.72806,1.72787,1.72795,46600000.0
2006-01-03 15:16:00,1.72788,1.72794,1.72782,1.72794,111400003.0
2006-01-03 15:17:00,1.72792,1.72797,1.72788,1.72788,73400000.0
2006-01-03 15:18:00,1.72786,1.72786,1.72776,1.72782,72800000.0
2006-01-03 15:19:00,1.72775,1.72787,1.72752,1.72755,102599998.0
2006-01-03 15:20:00,1.72743,1.72743,1.72699,1.727,52099999.0
2006-01-03 15:21:00,1.7269,1.72696,1.72617,1.72619,80799999.0
2006-01-03 15:22:00,1.72595,1.72595,1.72585,1.72585,17100000.0
2006-01-03 15:23:00,1.72583,1.72614,1.72583,1.72614,98000001.0
2006-01-03 15:24:00,1.72621,1.72621,1.72579,1.72579,54900000.0
2006-01-03 15:25:00,1.72577,1.72577,1.72554,1.72568,72200000.0
2006-01-03 15:26:00,1.72569,1.72572,1.72561,1.72561,39000000.0
2006-01-03 15:27:00,1.7255,1.7255,1.72512,1.72518,50899999.0
2006-01-03 15:28:00,1.72528,1.72547,1.72528,1.72547,76599997.0
2006-01-03 15:29:00,1.72558,1.72558,1.72545,1.72554,120799999.0
2006-01-03 15:30:00,1.72552,1.72576,1.72552,1.72576,92200002.0
2006-01-03 15:31:00,1.72594,1.72626,1.72594,1.72625,54800000.0
2006-01-03 15:32:00,1.72623,1.72651,1.72623,1.72637,59700000.0
2006-01-03 15:33:00,1.72625,1.72625,1.72579,1.72579,23000000.0
2006-01-03 15:34:00,1.72592,1.72608,1.72592,1.72608,54000000.0
2006-01-03 15:35:00,1.72615,1.72615,1.72596,1.72612,61900000.0
2006-01-03 15:36:00,1.72603,1.72603,1.72595,1.72602,18100000.0
2006-01-03 15:37:00,1.72622,1.72651,1.72622,1.72648,63000001.0
2006-01-03 15:38:00,1.72635,1.72635,1.72617,1.72625,46800000.0
2006-01-03 15:39:00,1.7263,1.72645,1.7263,1.72633,98900001.0
2006-01-03 15:40:00,1.72628,1.72645,1.72625,1.72639,62799998.0
2006-01-03 15:41:00,1.72638,1.72641,1.72637,1.72637,52800000.0
2006-01-03 15:42:00,1.72628,1.72634,1.72618,1.72627,76000000.0
2006-01-03 15:43:00,1.72626,1.72648,1.72626,1.72648,33400000.0
2006-01-03 15:44:00,1.72642,1.72642,1.72627,1.72629,51200001.0
2006-01-03 15:45:00,1.7263,1.72633,1.72622,1.72633,80299999.0
2006-01-03 15:46:00,1.72628,1.72628,1.7261,1.7261,61800001.0
2006-01-03 15:47:00,1.726,1.72602,1.72591,1.72591,89200001.0
2006-01-03 15:48:00,1.72607,1.7263,1.72606,1.72627,128999996.0
2006-01-03 15:49:00,1.72632,1.72657,1.72632,1.72645,77500000.0
2006-01-03 15:50:00,1.72643,1.72653,1.72643,1.72653,83600001.0
2006-01-03 15:51:00,1.72653,1.72653,1.72619,1.72632,69000001.0
2006-01-03 15:52:00,1.72633,1.72653,1.72633,1.72653,90900000.0
2006-01-03 15:53:00,1.72658,1.7267,1.7265,1.72669,43200000.0
2006-01-03 15:54:00,1.72677,1.72743,1.72677,1.72743,56100001.0
2006-01-03 15:55:00,1.72765,1.72777,1.72757,1.72777,46700000.0
2006-01-03 15:56:00,1.72783,1.72791,1.72775,1.72786,43100000.0
2006-01-03 15:57:00,1.728,1.72807,1.72794,1.72801,51500000.0
2006-01-03 15:58:00,1.72798,1.72819,1.72798,1.72812,84999998.0
2006-01-03 15:59:00,1.72812,1.72829,1.72809,1.72812,56600000.0
2006-01-03 16:00:00,1.72816,1.72851,1.72812,1.72828,88299999.0
2006-01-03 16:01:00,1.72812,1.72858,1.72812,1.72831,73300000.0
2006-01-03 16:02:00,1.72816,1.72825,1.7281,1.72822,19000000.0
2006-01-03 16:03:00,1.72812,1.72812,1.72787,1.72787,19800000.0
2006-01-03 16:04:00,1.72782,1.72788,1.72769,1.72775,57699999.0
2006-01-03 16:05:00,1.72772,1.72772,1.72747,1.72747,77200001.0
2006-01-03 16:06:00,1.72733,1.72759,1.72733,1.7275,83199999.0
2006-01-03 16:07:00,1.72737,1.72737,1.72734,1.72734,9300000.0
2006-01-03 16:08:00,1.7271,1.7271,1.72708,1.72708,14000000.0
2006-01-03 16:09:00,1.72696,1.72713,1.72683,1.72683,64899999.0
2006-01-03 16:10:00,1.72677,1.72684,1.72669,1.72671,50500000.0
2006-01-03 16:11:00,1.72671,1.72693,1.72671,1.72693,50800000.0
2006-01-03 16:12:00,1.72693,1.72699,1.72692,1.72692,32100000.0
2006-01-03 16:13:00,1.72681,1.72686,1.72667,1.72676,117099999.0
2006-01-03 16:14:00,1.72666,1.72736,1.72666,1.72736,77399999.0
2006-01-03 16:15:00,1.72738,1.72748,1.72721,1.72747,47300000.0
2006-01-03 16:16:00,1.7274,1.72745,1.72736,1.72745,104400000.0
2006-01-03 16:17:00,1.72756,1.72811,1.72756,1.72809,95700000.0
2006-01-03 16:18:00,1.72808,1.72814,1.72784,1.72784,67099999.0
2006-01-03 16:19:00,1.72787,1.72808,1.72787,1.72807,62500000.0
2006-01-03 16:20:00,1.72807,1.7281,1.72787,1.72787,119699997.0
2006-01-03 16:21:00,1.7279,1.72811,1.72771,1.72811,22900000.0
2006-01-03 16:22:00,1.72821,1.72825,1.7281,1.72825,58000001.0
2006-01-03 16:23:00,1.72825,1.72832,1.72809,1.72814,42599999.0
2006-01-03 16:24:00,1.72812,1.72812,1.72796,1.728,34600000.0
2006-01-03 16:25:00,1.7279,1.7279,1.72774,1.72774,36200000.0
2006-01-03 16:26:00,1.72776,1.7279,1.72772,1.72772,63900000.0
2006-01-03 16:27:00,1.72746,1.72746,1.72698,1.72717,31599999.0
2006-01-03 16:28:00,1.72737,1.72775,1.72737,1.72772,61999999.0
2006-01-03 16:29:00,1.72769,1.72797,1.72765,1.72797,99449997.0
2006-01-03 16:30:00,1.72818,1.72907,1.72818,1.72902,62600000.0
2006-01-03 16:31:00,1.729,1.72916,1.72888,1.72898,44300000.0
2006-01-03 16:32:00,1.72896,1.72935,1.72888,1.72935,56999999.0
2006-01-03 16:33:00,1.72939,1.7294,1.72912,1.72912,48599999.0
2006-01-03 16:34:00,1.72905,1.72905,1.72876,1.72878,73399998.0
2006-01-03 16:35:00,1.72873,1.72874,1.72867,1.72874,53200000.0
2006-01-03 16:36:00,1.7289,1.72988,1.7289,1.72988,49700000.0
2006-01-03 16:37:00,1.73001,1.73015,1.7298,1.72984,89300000.0
2006-01-03 16:38:00,1.72969,1.72976,1.7296,1.72976,68300000.0
2006-01-03 16:39:00,1.72963,1.72977,1.72948,1.72977,107300000.0
2006-01-03 16:40:00,1.72974,1.7301,1.72974,1.7301,61000001.0
2006-01-03 16:41:00,1.73034,1.73092,1.73034,1.73084,72800000.0
2006-01-03 16:42:00,1.73083,1.73083,1.73004,1.73007,105200000.0
2006-01-03 16:43:00,1.73005,1.73022,1.73005,1.73022,51000001.0
2006-01-03 16:44:00,1.73005,1.73005,1.72976,1.72996,26500000.0
2006-01-03 16:45:00,1.72996,1.73008,1.7299,1.73008,40300000.0
2006-01-03 16:46:00,1.73028,1.73037,1.73003,1.73003,78399999.0
2006-01-03 16:47:00,1.72992,1.72994,1.72961,1.72966,97700001.0
2006-01-03 16:48:00,1.72963,1.72982,1.72951,1.72982,24100000.0
2006-01-03 16:49:00,1.72996,1.73001,1.72984,1.72998,65400001.0
2006-01-03 16:50:00,1.72984,1.72984,1.72967,1.72971,113800001.0
2006-01-03 16:51:00,1.7297,1.72972,1.72933,1.72933,94600000.0
2006-01-03 16:52:00,1.7292,1.72938,1.72915,1.72938,51700000.0
2006-01-03 16:53:00,1.72945,1.72979,1.72945,1.72979,58200000.0
2006-01-03 16:54:00,1.72974,1.73008,1.72974,1.73008,63500001.0
2006-01-03 16:55:00,1.7301,1.7301,1.72995,1.73004,57400000.0
2006-01-03 16:56:00,1.72993,1.73023,1.72992,1.73006,79999999.0
2006-01-03 16:57:00,1.73023,1.73086,1.73023,1.73075,122699999.0
2006-01-03 16:58:00,1.7308,1.7309,1.73041,1.73041,51500000.0
2006-01-03 16:59:00,1.73052,1.73113,1.73052,1.73113,22000000.0
2006-01-03 17:00:00,1.73128,1.7325,1.73128,1.7321,104099999.0
2006-01-03 17:01:00,1.73217,1.73225,1.73186,1.73196,79200001.0
2006-01-03 17:02:00,1.73205,1.73207,1.73164,1.73164,96199998.0
2006-01-03 17:03:00,1.73167,1.73176,1.73158,1.73166,41500000.0
2006-01-03 17:04:00,1.73177,1.73189,1.73139,1.73141,71300001.0
2006-01-03 17:05:00,1.73141,1.73164,1.73141,1.73161,14500000.0
2006-01-03 17:06:00,1.73168,1.73199,1.73162,1.73199,49900000.0
2006-01-03 17:07:00,1.73205,1.73231,1.73205,1.73231,22900000.0
2006-01-03 17:08:00,1.73242,1.73258,1.73242,1.73243,41600001.0
2006-01-03 17:09:00,1.73238,1.73295,1.73237,1.7328,94700000.0
2006-01-03 17:10:00,1.73277,1.73341,1.73277,1.7333,79900001.0
2006-01-03 17:11:00,1.7332,1.73376,1.7332,1.73358,68300000.0
2006-01-03 17:12:00,1.73357,1.73358,1.73308,1.73322,65200000.0
2006-01-03 17:13:00,1.73318,1.73318,1.73306,1.73315,19600000.0
2006-01-03 17:14:00,1.73323,1.73323,1.73309,1.73316,26900000.0
2006-01-03 17:15:00,1.73319,1.73401,1.73319,1.73401,65300000.0
2006-01-03 17:16:00,1.7341,1.73467,1.73389,1.73467,98399999.0
2006-01-03 17:17:00,1.73485,1.73494,1.73439,1.73446,75900000.0
2006-01-03 17:18:00,1.73455,1.73481,1.73455,1.73473,39900000.0
2006-01-03 17:19:00,1.7346,1.73464,1.73412,1.73412,34600000.0
2006-01-03 17:20:00,1.73405,1.73419,1.73373,1.73405,107500001.0
2006-01-03 17:21:00,1.73402,1.73402,1.73381,1.73392,70700000.0
2006-01-03 17:22:00,1.7342,1.73485,1.7342,1.73485,61700000.0
2006-01-03 17:23:00,1.73522,1.73632,1.73522,1.7362,44500000.0
2006-01-03 17:24:00,1.73648,1.73682,1.73644,1.73666,21400000.0
2006-01-03 17:25:00,1.73678,1.73724,1.73662,1.73714,75899999.0
2006-01-03 17:26:00,1.73708,1.73708,1.73689,1.73697,30000000.0
2006-01-03 17:27:00,1.73693,1.73693,1.73659,1.73665,55099999.0
2006-01-03 17:28:00,1.73668,1.73702,1.73656,1.73702,29200000.0
2006-01-03 17:29:00,1.73711,1.73719,1.73701,1.7371,83899999.0
2006-01-03 17:30:00,1.73702,1.73745,1.73701,1.73745,81499999.0
2006-01-03 17:31:00,1.73731,1.73745,1.73719,1.73731,44100000.0
2006-01-03 17:32:00,1.73711,1.73711,1.73663,1.73668,60200001.0
2006-01-03 17:33:00,1.73655,1.73655,1.73641,1.73641,18200000.0
2006-01-03 17:34:00,1.7365,1.73656,1.7364,1.7364,81400002.0
2006-01-03 17:35:00,1.73645,1.73705,1.73642,1.73687,119899998.0
2006-01-03 17:36:00,1.73678,1.73717,1.73673,1.73717,71900000.0
2006-01-03 17:37:00,1.73718,1.73739,1.73718,1.73734,47800000.0
2006-01-03 17:38:00,1.73715,1.73715,1.73694,1.73702,19300000.0
2006-01-03 17:39:00,1.73708,1.73708,1.73667,1.73667,22900000.0
2006-01-03 17:40:00,1.73658,1.73658,1.73643,1.73656,41699999.0
2006-01-03 17:41:00,1.73667,1.73667,1.73614,1.73614,12200000.0
2006-01-03 17:42:00,1.736,1.73605,1.73581,1.736,54300001.0
2006-01-03 17:43:00,1.73609,1.73613,1.73594,1.73609,129299997.0
2006-01-03 17:44:00,1.73617,1.73623,1.73604,1.73623,93099999.0
2006-01-03 17:45:00,1.73627,1.73642,1.73616,1.73627,111599998.0
2006-01-03 17:46:00,1.73617,1.7363,1.73614,1.7363,22300000.0
2006-01-03 17:47:00,1.73638,1.73662,1.73629,1.73653,95099998.0
2006-01-03 17:48:00,1.73655,1.73706,1.73647,1.73699,72900000.0
2006-01-03 17:49:00,1.7371,1.73738,1.7371,1.73738,102599997.0
2006-01-03 17:50:00,1.73739,1.73821,1.73739,1.73821,74600000.0
2006-01-03 17:51:00,1.73825,1.7388,1.73822,1.73846,86600001.0
2006-01-03 17:52:00,1.7385,1.7386,1.73828,1.73859,55000000.0
2006-01-03 17:53:00,1.73857,1.73894,1.73844,1.73894,57899999.0
2006-01-03 17:54:00,1.73901,1.73901,1.73881,1.73893,97300000.0
2006-01-03 17:55:00,1.73902,1.73909,1.7388,1.7388,66500000.0
2006-01-03 17:56:00,1.73853,1.73853,1.73832,1.73832,14500000.0
2006-01-03 17:57:00,1.73818,1.73828,1.73809,1.73818,94999999.0
2006-01-03 17:58:00,1.73818,1.73842,1.73816,1.73827,80800001.0
2006-01-03 17:59:00,1.73818,1.73866,1.73818,1.73866,67999998.0
2006-01-03 18:00:00,1.73881,1.73881,1.73824,1.73824,77599999.0
2006-01-03 18:01:00,1.73824,1.73859,1.73824,1.73837,930000000.0
2006-01-03 18:02:00,1.73835,1.73844,1.73812,1.73835,955650003.0
2006-01-03 18:03:00,1.7383,1.73847,1.73805,1.73834,1337800004.0
2006-01-03 18:04:00,1.73844,1.73849,1.73815,1.73815,893900000.0
2006-01-03 18:05:00,1.73807,1.73817,1.73805,1.73807,983799999.0
2006-01-03 18:06:00,1.73803,1.73817,1.73762,1.73762,1028400002.0
2006-01-03 18:07:00,1.73752,1.73757,1.73721,1.73722,1344799991.0
2006-01-03 18:08:00,1.7372,1.7372,1.73682,1.73692,1188800001.0
2006-01-03 18:09:00,1.73696,1.73738,1.73696,1.73731,378799999.0
2006-01-03 18:10:00,1.73726,1.73726,1.73702,1.73703,858299998.0
2006-01-03 18:11:00,1.73685,1.73685,1.73652,1.73652,598649997.0
2006-01-03 18:12:00,1.73643,1.73643,1.73604,1.73609,655500001.0
2006-01-03 18:13:00,1.73615,1.73714,1.73615,1.73714,644400003.0
2006-01-03 18:14:00,1.73728,1.73742,1.73724,1.73724,895799998.0
2006-01-03 18:15:00,1.73723,1.7373,1.73704,1.73704,847850003.0
2006-01-03 18:16:00,1.73705,1.73712,1.73696,1.73698,688100000.0
2006-01-03 18:17:00,1.73695,1.73711,1.73679,1.737,531800000.0
2006-01-03 18:18:00,1.73697,1.73711,1.73678,1.73705,649946995.0
2006-01-03 18:19:00,1.73715,1.73718,1.737,1.737,505799998.0
2006-01-03 18:20:00,1.737,1.73715,1.737,1.73715,527700000.0
2006-01-03 18:21:00,1.73719,1.73752,1.7371,1.73733,737250002.0
2006-01-03 18:22:00,1.7373,1.7373,1.73669,1.73692,692100007.0
2006-01-03 18:23:00,1.73688,1.73699,1.73671,1.73693,871499999.0
2006-01-03 18:24:00,1.737,1.73721,1.73695,1.7371,690599996.0
2006-01-03 18:25:00,1.73705,1.73719,1.737,1.73713,759669999.0
2006-01-03 18:26:00,1.7372,1.73795,1.7372,1.73795,662200010.0
2006-01-03 18:27:00,1.73811,1.73887,1.73811,1.73863,856000000.0
2006-01-03 18:28:00,1.73865,1.73901,1.73838,1.73901,437899997.0
2006-01-03 18:29:00,1.73903,1.73903,1.73856,1.73876,805200000.0
2006-01-03 18:30:00,1.73867,1.73867,1.73839,1.73839,687950000.0
2006-01-03 18:31:00,1.73838,1.73916,1.73838,1.73913,535399996.0
2006-01-03 18:32:00,1.73917,1.73917,1.739,1.7391,333600000.0
2006-01-03 18:33:00,1.73914,1.73947,1.73914,1.73945,709299998.0
2006-01-03 18:34:00,1.7395,1.73957,1.7394,1.73945,617200002.0
2006-01-03 18:35:00,1.73945,1.73962,1.73944,1.73956,415300000.0
2006-01-03 18:36:00,1.73953,1.73953,1.73927,1.73927,68400000.0
2006-01-03 18:37:00,1.73923,1.73923,1.73911,1.73911,84600001.0
2006-01-03 18:38:00,1.73924,1.7394,1.73924,1.73928,160100000.0
2006-01-03 18:39:00,1.7393,1.73941,1.7392,1.7392,330100001.0
2006-01-03 18:40:00,1.73913,1.73915,1.73905,1.7391,387700001.0
2006-01-03 18:41:00,1.73909,1.73912,1.73894,1.73897,275100003.0
2006-01-03 18:42:00,1.73888,1.73891,1.73882,1.7389,161099998.0
2006-01-03 18:43:00,1.73894,1.73894,1.73868,1.73881,125999999.0
2006-01-03 18:44:00,1.73875,1.739,1.73875,1.73887,421399998.0
2006-01-03 18:45:00,1.7389,1.73899,1.73886,1.7389,170899998.0
2006-01-03 18:46:00,1.73883,1.73883,1.73871,1.73871,158299999.0
2006-01-03 18:47:00,1.73875,1.73889,1.73873,1.73873,202200001.0
2006-01-03 18:48:00,1.73867,1.73892,1.73867,1.73888,383099998.0
2006-01-03 18:49:00,1.73893,1.73906,1.73891,1.73891,110300002.0
2006-01-03 18:50:00,1.73891,1.73897,1.73887,1.73887,262600000.0
2006-01-03 18:51:00,1.73892,1.73927,1.73892,1.73923,441099998.0
2006-01-03 18:52:00,1.73917,1.73932,1.73915,1.73932,575600004.0
2006-01-03 18:53:00,1.73923,1.73923,1.73877,1.73903,455200002.0
2006-01-03 18:54:00,1.73915,1.73967,1.73915,1.73941,308599999.0
2006-01-03 18:55:00,1.73958,1.74023,1.73958,1.74023,595200000.0
2006-01-03 18:56:00,1.7403,1.74053,1.73993,1.73993,369599998.0
2006-01-03 18:57:00,1.7398,1.73987,1.73949,1.73981,438999996.0
2006-01-03 18:58:00,1.73988,1.74002,1.73966,1.74002,642499999.0
2006-01-03 18:59:00,1.74004,1.74021,1.73995,1.74,528400001.0
2006-01-03 19:00:00,1.73996,1.73996,1.73954,1.73954,313500003.0
2006-01-03 19:01:00,1.73948,1.73966,1.73944,1.73966,78599999.0
2006-01-03 19:02:00,1.73966,1.73973,1.73933,1.73933,423700002.0
2006-01-03 19:03:00,1.73923,1.73923,1.73873,1.73873,494070002.0
2006-01-03 19:04:00,1.73875,1.7389,1.73853,1.7389,325599999.0
2006-01-03 19:05:00,1.73894,1.73911,1.7389,1.73896,79900000.0
2006-01-03 19:06:00,1.73899,1.73931,1.73897,1.73931,649000000.0
2006-01-03 19:07:00,1.73937,1.73978,1.73919,1.73978,416699997.0
2006-01-03 19:08:00,1.7398,1.73985,1.73972,1.73985,477999999.0
2006-01-03 19:09:00,1.73988,1.73999,1.73985,1.73987,285300000.0
2006-01-03 19:10:00,1.73989,1.74013,1.73989,1.74013,471399999.0
2006-01-03 19:11:00,1.7402,1.74046,1.7402,1.74035,127900001.0
2006-01-03 19:12:00,1.74045,1.74093,1.74045,1.74068,224300000.0
2006-01-03 19:13:00,1.74075,1.74077,1.74065,1.74075,411600000.0
2006-01-03 19:14:00,1.74074,1.74131,1.74074,1.74131,257000001.0
2006-01-03 19:15:00,1.74141,1.74155,1.74141,1.74152,421799996.0
2006-01-03 19:16:00,1.74153,1.74168,1.74153,1.74168,123000001.0
2006-01-03 19:17:00,1.74175,1.74193,1.74175,1.74193,196399998.0
2006-01-03 19:18:00,1.74191,1.74191,1.74141,1.74173,302600001.0
2006-01-03 19:19:00,1.7417,1.7417,1.74141,1.74148,341099998.0
2006-01-03 19:20:00,1.74139,1.74146,1.74123,1.74123,344300004.0
2006-01-03 19:21:00,1.74113,1.74113,1.74095,1.74102,409299998.0
2006-01-03 19:22:00,1.74103,1.74127,1.74103,1.74127,278300001.0
2006-01-03 19:23:00,1.74125,1.74126,1.74106,1.74118,387749999.0
2006-01-03 19:24:00,1.74105,1.74105,1.74103,1.74105,113100000.0
2006-01-03 19:25:00,1.74105,1.74105,1.741,1.74105,86000000.0
2006-01-03 19:26:00,1.74101,1.74101,1.74073,1.74083,340800001.0
2006-01-03 19:27:00,1.7409,1.74098,1.74085,1.7409,509200003.0
2006-01-03 19:28:00,1.74088,1.74094,1.74079,1.74083,540899996.0
2006-01-03 19:29:00,1.74074,1.74081,1.74043,1.74043,217299998.0
2006-01-03 19:30:00,1.74042,1.74083,1.74039,1.74083,469000001.0
2006-01-03 19:31:00,1.74089,1.7409,1.74077,1.7408,305100001.0
2006-01-03 19:32:00,1.74077,1.74099,1.74077,1.74095,434499999.0
2006-01-03 19:33:00,1.74102,1.74108,1.74097,1.741,235100001.0
2006-01-03 19:34:00,1.74098,1.74103,1.74091,1.74092,213699999.0
2006-01-03 19:35:00,1.7409,1.74096,1.74071,1.74071,345100003.0
2006-01-03 19:36:00,1.74057,1.74057,1.74016,1.74055,289999999.0
2006-01-03 19:37:00,1.74061,1.74115,1.74061,1.74087,291950001.0
2006-01-03 19:38:00,1.74085,1.74085,1.74046,1.74046,52900000.0
2006-01-03 19:39:00,1.7404,1.74043,1.74035,1.74043,81900000.0
2006-01-03 19:40:00,1.74044,1.74071,1.74044,1.7406,367750000.0
2006-01-03 19:41:00,1.7406,1.74067,1.74057,1.7406,304600000.0
2006-01-03 19:42:00,1.7406,1.74065,1.74055,1.74065,200900000.0
2006-01-03 19:43:00,1.74065,1.74065,1.7406,1.7406,217900001.0
2006-01-03 19:44:00,1.7406,1.74068,1.74055,1.7406,285800000.0
2006-01-03 19:45:00,1.7406,1.74065,1.74055,1.74065,216399998.0
2006-01-03 19:46:00,1.74065,1.74065,1.74057,1.7406,293700002.0
2006-01-03 19:47:00,1.74062,1.7408,1.74062,1.74079,79000000.0
2006-01-03 19:48:00,1.74082,1.74091,1.74081,1.74088,187300000.0
2006-01-03 19:49:00,1.74095,1.74103,1.74092,1.74103,247899997.0
2006-01-03 19:50:00,1.74107,1.74123,1.74107,1.74111,386499999.0
2006-01-03 19:51:00,1.74109,1.74126,1.74107,1.74123,308499997.0
2006-01-03 19:52:00,1.74129,1.7415,1.74098,1.7412,146599998.0
2006-01-03 19:53:00,1.74134,1.74185,1.74134,1.74185,76399999.0
2006-01-03 19:54:00,1.74194,1.74235,1.74194,1.74235,184400000.0
2006-01-03 19:55:00,1.74231,1.74231,1.74214,1.74214,107799999.0
2006-01-03 19:56:00,1.74206,1.74206,1.74186,1.74198,287599999.0
2006-01-03 19:57:00,1.74192,1.74202,1.7419,1.7419,290500000.0
2006-01-03 19:58:00,1.74192,1.7422,1.74192,1.742,318700000.0
2006-01-03 19:59:00,1.74196,1.74199,1.74176,1.74176,347500002.0
2006-01-03 20:00:00,1.7417,1.74175,1.7417,1.74175,124299998.0
2006-01-03 20:01:00,1.74169,1.74169,1.74104,1.74117,227200001.0
2006-01-03 20:02:00,1.74116,1.74119,1.74101,1.74118,151099999.0
2006-01-03 20:03:00,1.74117,1.74154,1.74117,1.74149,161699999.0
2006-01-03 20:04:00,1.74153,1.74174,1.74153,1.74158,192400000.0
2006-01-03 20:05:00,1.74157,1.74184,1.74157,1.74177,186800002.0
2006-01-03 20:06:00,1.74183,1.74193,1.74181,1.74189,235699998.0
2006-01-03 20:07:00,1.74188,1.74191,1.74181,1.74181,135000000.0
2006-01-03 20:08:00,1.74186,1.74202,1.74186,1.74195,249100003.0
2006-01-03 20:09:00,1.74187,1.74201,1.74185,1.7419,127099998.0
2006-01-03 20:10:00,1.74187,1.74191,1.74178,1.74178,133700000.0
2006-01-03 20:11:00,1.7418,1.7418,1.74152,1.74155,63070000.0
2006-01-03 20:12:00,1.7415,1.74158,1.74143,1.7415,417200001.0
2006-01-03 20:13:00,1.74142,1.74145,1.74127,1.74127,158599999.0
2006-01-03 20:14:00,1.74133,1.74165,1.74133,1.74165,184800001.0
2006-01-03 20:15:00,1.74165,1.74181,1.74141,1.74141,361700002.0
2006-01-03 20:16:00,1.74137,1.74145,1.74137,1.74145,95900000.0
2006-01-03 20:17:00,1.74145,1.74148,1.7414,1.7414,60500000.0
2006-01-03 20:18:00,1.7414,1.74147,1.74138,1.7414,177299997.0
2006-01-03 20:19:00,1.74143,1.74145,1.74138,1.74145,125800000.0
2006-01-03 20:20:00,1.7414,1.74145,1.74135,1.7414,273999999.0
2006-01-03 20:21:00,1.74141,1.74149,1.7414,1.7414,205699997.0
2006-01-03 20:22:00,1.7414,1.74145,1.7414,1.7414,143600001.0
2006-01-03 20:23:00,1.7414,1.74148,1.74135,1.74145,391000002.0
2006-01-03 20:24:00,1.74145,1.74152,1.74145,1.74149,172500000.0
2006-01-03 20:25:00,1.7415,1.74161,1.74144,1.74149,423599998.0
2006-01-03 20:26:00,1.74143,1.74155,1.74141,1.74149,571499998.0
2006-01-03 20:27:00,1.74155,1.74158,1.7415,1.74158,314099999.0
2006-01-03 20:28:00,1.74155,1.74169,1.74155,1.74167,243900000.0
2006-01-03 20:29:00,1.74179,1.74215,1.74179,1.74208,183699998.0
2006-01-03 20:30:00,1.7421,1.74221,1.74208,1.74221,872200005.0
2006-01-03 20:31:00,1.74218,1.74225,1.74218,1.7422,559300002.0
2006-01-03 20:32:00,1.74222,1.74242,1.74222,1.74237,785050003.0
2006-01-03 20:33:00,1.74242,1.7427,1.74238,1.74266,187699999.0
2006-01-03 20:34:00,1.74262,1.74262,1.74243,1.74256,103599999.0
2006-01-03 20:35:00,1.7426,1.74263,1.74249,1.74249,69200000.0
2006-01-03 20:36:00,1.74246,1.74246,1.74211,1.74212,138200001.0
2006-01-03 20:37:00,1.74201,1.74228,1.74201,1.74202,125000000.0
2006-01-03 20:38:00,1.74198,1.7421,1.74193,1.74198,372449996.0
2006-01-03 20:39:00,1.74201,1.74201,1.74169,1.7418,145100002.0
2006-01-03 20:40:00,1.7418,1.74185,1.74175,1.7418,165600000.0
2006-01-03 20:41:00,1.7418,1.74185,1.74173,1.74182,217400000.0
2006-01-03 20:42:00,1.74185,1.74185,1.7418,1.7418,22600000.0
2006-01-03 20:43:00,1.74185,1.74187,1.74175,1.7418,216100001.0
2006-01-03 20:44:00,1.7418,1.74185,1.7418,1.74185,343499998.0
2006-01-03 20:45:00,1.74188,1.74212,1.74188,1.74212,101799998.0
2006-01-03 20:46:00,1.74215,1.74217,1.74215,1.74215,149600001.0
2006-01-03 20:47:00,1.74212,1.74232,1.74212,1.74232,334900000.0
2006-01-03 20:48:00,1.74232,1.74235,1.74227,1.74235,223499999.0
2006-01-03 20:49:00,1.74237,1.74243,1.74233,1.74237,119499998.0
2006-01-03 20:50:00,1.74233,1.74238,1.74227,1.74235,418199999.0
2006-01-03 20:51:00,1.74235,1.74235,1.74225,1.7423,334200002.0
2006-01-03 20:52:00,1.74225,1.74248,1.74225,1.74238,241000000.0
2006-01-03 20:53:00,1.74238,1.74249,1.74231,1.74236,533000001.0
2006-01-03 20:54:00,1.74245,1.74263,1.74244,1.74255,273900001.0
2006-01-03 20:55:00,1.74258,1.7426,1.74243,1.74243,323000000.0
2006-01-03 20:56:00,1.74243,1.74258,1.7424,1.74246,410499999.0
2006-01-03 20:57:00,1.74247,1.74253,1.7424,1.74242,543700002.0
2006-01-03 20:58:00,1.74245,1.74245,1.74232,1.7424,208599997.0
2006-01-03 20:59:00,1.74238,1.74245,1.74232,1.7424,758700000.0
2006-01-03 21:00:00,1.7424,1.7424,1.74188,1.74205,412199998.0
2006-01-03 21:01:00,1.74204,1.74303,1.74197,1.74301,457699998.0
2006-01-03 21:02:00,1.74312,1.74359,1.74294,1.74341,144400001.0
2006-01-03 21:03:00,1.74345,1.74395,1.74345,1.74395,185700002.0
2006-01-03 21:04:00,1.74405,1.74449,1.74405,1.74449,178699999.0
2006-01-03 21:05:00,1.74452,1.7447,1.74452,1.7447,305500001.0
2006-01-03 21:06:00,1.74462,1.74462,1.7441,1.74421,193800002.0
2006-01-03 21:07:00,1.74409,1.74413,1.74365,1.74374,125700000.0
2006-01-03 21:08:00,1.74354,1.74354,1.74336,1.74348,67900000.0
2006-01-03 21:09:00,1.74341,1.74341,1.74311,1.74314,92200001.0
2006-01-03 21:10:00,1.74313,1.74313,1.7429,1.74296,126500000.0
2006-01-03 21:11:00,1.74282,1.74304,1.74257,1.74277,97100000.0
2006-01-03 21:12:00,1.74276,1.74281,1.74258,1.74258,79400000.0
2006-01-03 21:13:00,1.74248,1.74275,1.74204,1.74204,249600001.0
2006-01-03 21:14:00,1.74208,1.74312,1.74208,1.74278,375500000.0
2006-01-03 21:15:00,1.74284,1.74288,1.74258,1.74288,233899999.0
2006-01-03 21:16:00,1.74297,1.74299,1.74293,1.74293,42399999.0
2006-01-03 21:17:00,1.74295,1.74357,1.74295,1.74357,209200002.0
2006-01-03 21:18:00,1.7437,1.74383,1.74332,1.74332,31100000.0
2006-01-03 21:19:00,1.74326,1.74332,1.74325,1.74326,116100000.0
2006-01-03 21:20:00,1.74327,1.74334,1.74322,1.7433,274999997.0
2006-01-03 21:21:00,1.7433,1.74331,1.74321,1.74321,116300000.0
2006-01-03 21:22:00,1.74328,1.7434,1.74327,1.7433,149950001.0
2006-01-03 21:23:00,1.74348,1.74373,1.74348,1.74367,54800000.0
2006-01-03 21:24:00,1.7436,1.74361,1.7434,1.74359,214400004.0
2006-01-03 21:25:00,1.74355,1.74355,1.7431,1.74322,179200002.0
2006-01-03 21:26:00,1.74325,1.74335,1.74325,1.74335,24000000.0
2006-01-03 21:27:00,1.74343,1.7436,1.74342,1.74342,107799998.0
2006-01-03 21:28:00,1.7434,1.74345,1.74335,1.74345,157300000.0
2006-01-03 21:29:00,1.74338,1.7435,1.74337,1.74345,93600000.0
2006-01-03 21:30:00,1.74332,1.74354,1.74313,1.74354,55600000.0
2006-01-03 21:31:00,1.74363,1.74378,1.74355,1.7436,109199999.0
2006-01-03 21:32:00,1.74366,1.74375,1.74355,1.74373,314100002.0
2006-01-03 21:33:00,1.74381,1.74477,1.74381,1.74468,209599998.0
2006-01-03 21:34:00,1.74476,1.7453,1.74471,1.74513,313400002.0
2006-01-03 21:35:00,1.74507,1.74507,1.74474,1.74474,17600000.0
2006-01-03 21:36:00,1.74485,1.74546,1.74485,1.74495,104500000.0
2006-01-03 21:37:00,1.74485,1.74485,1.74456,1.7446,225900001.0
2006-01-03 21:38:00,1.74453,1.74471,1.74443,1.74467,187900000.0
2006-01-03 21:39:00,1.74483,1.745,1.74483,1.745,29400000.0
2006-01-03 21:40:00,1.745,1.74506,1.74495,1.74495,160700002.0
2006-01-03 21:41:00,1.74483,1.74483,1.74437,1.74437,131699998.0
2006-01-03 21:42:00,1.74436,1.7447,1.74436,1.74442,112100001.0
2006-01-03 21:43:00,1.74439,1.74471,1.74439,1.74471,68000000.0
2006-01-03 21:44:00,1.74475,1.74481,1.74456,1.74456,74350000.0
2006-01-03 21:45:00,1.74451,1.7447,1.74446,1.7447,92000000.0
2006-01-03 21:46:00,1.74473,1.74473,1.74457,1.74457,105899999.0
2006-01-03 21:47:00,1.74452,1.74459,1.74447,1.74457,159900002.0
2006-01-03 21:48:00,1.74449,1.74457,1.74446,1.74457,124900002.0
2006-01-03 21:49:00,1.74456,1.74464,1.7445,1.74451,76000000.0
2006-01-03 21:50:00,1.74447,1.7445,1.74439,1.74443,68699999.0
2006-01-03 21:51:00,1.74447,1.74464,1.74447,1.74464,167149999.0
2006-01-03 21:52:00,1.7447,1.74501,1.7447,1.74501,37800000.0
2006-01-03 21:53:00,1.74501,1.74501,1.74482,1.74482,51000000.0
2006-01-03 21:54:00,1.74488,1.74495,1.74485,1.74485,65800000.0
2006-01-03 21:55:00,1.74486,1.74495,1.74476,1.7448,179099997.0
2006-01-03 21:56:00,1.74481,1.74493,1.74481,1.74493,78000000.0
2006-01-03 21:57:00,1.74493,1.745,1.7449,1.74491,80700002.0
2006-01-03 21:58:00,1.74489,1.74505,1.74476,1.74505,70600000.0
2006-01-03 21:59:00,1.74504,1.74504,1.74479,1.74485,545199996.0
2006-01-03 22:00:00,1.74492,1.74502,1.74492,1.74498,255000002.0
2006-01-03 22:01:00,1.74507,1.74528,1.74501,1.74501,58900001.0
2006-01-03 22:02:00,1.74506,1.74532,1.74506,1.74527,197699997.0
2006-01-03 22:03:00,1.74522,1.74527,1.74514,1.74527,77500000.0
2006-01-03 22:04:00,1.74526,1.7453,1.74522,1.74529,359599999.0
2006-01-03 22:05:00,1.7453,1.74537,1.74522,1.74537,153100003.0
2006-01-03 22:06:00,1.74535,1.74535,1.74527,1.74528,37400000.0
2006-01-03 22:07:00,1.74531,1.74531,1.74516,1.74519,39800000.0
2006-01-03 22:08:00,1.74522,1.74528,1.74522,1.74527,62200000.0
2006-01-03 22:09:00,1.74527,1.74527,1.74523,1.74523,14200000.0
2006-01-03 22:10:00,1.7452,1.74525,1.7452,1.74523,27900000.0
2006-01-03 22:11:00,1.74528,1.74539,1.74528,1.74532,17300000.0
2006-01-03 22:12:00,1.74535,1.74564,1.74535,1.74564,149500000.0
2006-01-03 22:13:00,1.74568,1.74568,1.74562,1.74562,67700000.0
2006-01-03 22:14:00,1.7456,1.7456,1.7456,1.7456,41599999.0
2006-01-03 22:15:00,1.74558,1.74558,1.74533,1.74551,277999997.0
2006-01-03 22:16:00,1.74555,1.74566,1.74538,1.74566,329200001.0
2006-01-03 22:17:00,1.74565,1.74596,1.74556,1.74596,29300000.0
2006-01-03 22:18:00,1.74608,1.74615,1.74605,1.74607,107899999.0
2006-01-03 22:19:00,1.74603,1.74608,1.74602,1.74603,49099999.0
2006-01-03 22:20:00,1.74596,1.74596,1.74579,1.74579,111900001.0
2006-01-03 22:21:00,1.74578,1.74578,1.74565,1.74566,105100000.0
2006-01-03 22:22:00,1.74567,1.74582,1.74566,1.74566,81600001.0
2006-01-03 22:23:00,1.74568,1.74595,1.74568,1.74575,171300000.0
2006-01-03 22:24:00,1.74578,1.74579,1.74568,1.74568,90800000.0
2006-01-03 22:25:00,1.7457,1.7458,1.7457,1.7457,78300000.0
2006-01-03 22:26:00,1.7457,1.74575,1.7457,1.74575,51400000.0
2006-01-03 22:27:00,1.74569,1.74574,1.74559,1.74562,49000001.0
2006-01-03 22:28:00,1.74565,1.74565,1.74555,1.7456,100000001.0
2006-01-03 22:29:00,1.74563,1.74579,1.74558,1.74558,269999997.0
2006-01-03 22:30:00,1.74555,1.74555,1.74546,1.74546,54900000.0
2006-01-03 22:31:00,1.74545,1.74545,1.74543,1.74545,91500000.0
2006-01-03 22:32:00,1.74545,1.7455,1.74545,1.74545,220499998.0
2006-01-03 22:33:00,1.74543,1.74543,1.74532,1.74534,108900000.0
2006-01-03 22:34:00,1.7453,1.74531,1.74519,1.74522,131400000.0
2006-01-03 22:35:00,1.74525,1.74542,1.74525,1.74542,80600001.0
2006-01-03 22:36:00,1.74543,1.74549,1.74536,1.74548,44199999.0
2006-01-03 22:37:00,1.74562,1.74562,1.74543,1.74543,109899999.0
2006-01-03 22:38:00,1.74543,1.74545,1.74535,1.7454,41899999.0
2006-01-03 22:39:00,1.74538,1.74545,1.74538,1.7454,98800000.0
2006-01-03 22:40:00,1.74539,1.74539,1.74533,1.74538,89599999.0
2006-01-03 22:41:00,1.74539,1.74539,1.74523,1.74536,106600000.0
2006-01-03 22:42:00,1.74533,1.74533,1.74516,1.74532,51200001.0
2006-01-03 22:43:00,1.74521,1.74521,1.74492,1.74492,80800000.0
2006-01-03 22:44:00,1.7449,1.74503,1.7449,1.74502,132700001.0
2006-01-03 22:45:00,1.74502,1.74504,1.74495,1.74497,143800002.0
2006-01-03 22:46:00,1.74502,1.74502,1.74477,1.74477,35500000.0
2006-01-03 22:47:00,1.74476,1.74485,1.74472,1.74485,111300001.0
2006-01-03 22:48:00,1.7449,1.74492,1.74487,1.74487,51300002.0
2006-01-03 22:49:00,1.74492,1.74493,1.7449,1.74493,28300000.0
2006-01-03 22:50:00,1.74495,1.74501,1.74487,1.74491,91100000.0
2006-01-03 22:51:00,1.74493,1.74496,1.74486,1.74486,78600000.0
2006-01-03 22:52:00,1.745,1.74519,1.745,1.74506,40900000.0
2006-01-03 22:53:00,1.74508,1.74513,1.74489,1.74505,28300000.0
2006-01-03 22:54:00,1.745,1.745,1.74485,1.74485,61400000.0
2006-01-03 22:55:00,1.7448,1.74496,1.7448,1.74496,59999999.0
2006-01-03 22:56:00,1.7448,1.74485,1.74469,1.74479,112199998.0
2006-01-03 22:57:00,1.74487,1.74489,1.74472,1.74482,17900000.0
2006-01-03 22:58:00,1.74468,1.74484,1.74468,1.74479,66100001.0
2006-01-03 22:59:00,1.7448,1.7448,1.7447,1.74475,147300000.0
2006-01-03 23:00:00,1.74455,1.74476,1.74453,1.74476,62000001.0
2006-01-03 23:01:00,1.745,1.74509,1.74491,1.74494,41600000.0
2006-01-03 23:02:00,1.74494,1.74508,1.74493,1.74493,47200000.0
2006-01-03 23:03:00,1.74501,1.74506,1.74501,1.74506,3600000.0
2006-01-03 23:04:00,1.74513,1.74525,1.74512,1.74518,62300001.0
2006-01-03 23:05:00,1.7452,1.74535,1.7452,1.74528,60699997.0
2006-01-03 23:06:00,1.74517,1.74517,1.74495,1.74515,87799999.0
2006-01-03 23:07:00,1.7452,1.7452,1.74518,1.74518,14800000.0
2006-01-03 23:08:00,1.74503,1.74503,1.74461,1.74465,115399999.0
2006-01-03 23:09:00,1.74462,1.74473,1.74456,1.7447,65499999.0
2006-01-03 23:10:00,1.74474,1.74481,1.74474,1.74481,17200000.0
2006-01-03 23:11:00,1.74485,1.74487,1.74475,1.7448,49300000.0
2006-01-03 23:12:00,1.74476,1.74476,1.74471,1.74474,44800000.0
2006-01-03 23:13:00,1.74482,1.74482,1.74465,1.74468,75900000.0
2006-01-03 23:14:00,1.74457,1.74465,1.74445,1.74465,95399999.0
2006-01-03 23:15:00,1.74465,1.74473,1.74459,1.74459,60200002.0
2006-01-03 23:16:00,1.74465,1.74465,1.74465,1.74465,4200000.0
2006-01-03 23:17:00,1.74462,1.74469,1.74462,1.74467,59099999.0
2006-01-03 23:18:00,1.74467,1.74473,1.74456,1.74465,38400000.0
2006-01-03 23:19:00,1.74461,1.74471,1.74458,1.7446,93300002.0
2006-01-03 23:20:00,1.74467,1.74467,1.74458,1.7446,35000000.0
2006-01-03 23:21:00,1.74456,1.74471,1.74453,1.74471,89799997.0
2006-01-03 23:22:00,1.74468,1.74475,1.74462,1.74468,30700000.0
2006-01-03 23:23:00,1.74459,1.74469,1.74458,1.74467,60500000.0
2006-01-03 23:24:00,1.74465,1.74465,1.74458,1.74465,33200000.0
2006-01-03 23:25:00,1.7446,1.7446,1.7446,1.7446,8800000.0
2006-01-03 23:26:00,1.74463,1.74469,1.74453,1.74465,63200000.0
2006-01-03 23:27:00,1.7446,1.74469,1.7446,1.74469,33099999.0
2006-01-03 23:28:00,1.7448,1.7449,1.7448,1.7449,7400000.0
2006-01-03 23:29:00,1.74515,1.74515,1.7451,1.74513,131700000.0
2006-01-03 23:30:00,1.74514,1.74525,1.74514,1.74525,26800000.0
2006-01-03 23:31:00,1.74518,1.74543,1.74518,1.74539,41500000.0
2006-01-03 23:32:00,1.74541,1.74559,1.74541,1.74558,41900000.0
2006-01-03 23:33:00,1.74543,1.74543,1.74515,1.7452,64700001.0
2006-01-03 23:34:00,1.7452,1.74525,1.7452,1.7452,68800000.0
2006-01-03 23:35:00,1.74515,1.74527,1.74515,1.74527,28999999.0
2006-01-03 23:36:00,1.74535,1.74535,1.74535,1.74535,9500000.0
2006-01-03 23:37:00,1.74532,1.74532,1.74528,1.74528,3300000.0
2006-01-03 23:38:00,1.74514,1.74518,1.74506,1.74508,23500000.0
2006-01-03 23:39:00,1.74505,1.74505,1.74505,1.74505,8400000.0
2006-01-03 23:40:00,1.74508,1.74512,1.74506,1.74512,23600000.0
2006-01-03 23:41:00,1.74503,1.74511,1.74496,1.74511,40500000.0
2006-01-03 23:42:00,1.74507,1.74521,1.74507,1.74521,40999999.0
2006-01-03 23:43:00,1.7452,1.74528,1.74517,1.74517,91499999.0
2006-01-03 23:44:00,1.7451,1.7451,1.7451,1.7451,200000.0
2006-01-03 23:45:00,1.74517,1.74525,1.74506,1.74525,35900000.0
2006-01-03 23:46:00,1.74535,1.74546,1.74535,1.74544,30400000.0
2006-01-03 23:47:00,1.74547,1.74548,1.74545,1.74548,10800000.0
2006-01-03 23:48:00,1.74554,1.74569,1.74554,1.74556,85699999.0
2006-01-03 23:49:00,1.74561,1.74561,1.7454,1.7454,68000001.0
2006-01-03 23:50:00,1.74543,1.74557,1.74543,1.74555,26600000.0
2006-01-03 23:51:00,1.74562,1.74566,1.74562,1.74566,10100000.0
2006-01-03 23:52:00,1.74567,1.74567,1.74563,1.74563,28000000.0
2006-01-03 23:53:00,1.74562,1.74567,1.74552,1.74552,58699999.0
2006-01-03 23:54:00,1.74542,1.74555,1.74542,1.7455,51800000.0
2006-01-03 23:55:00,1.74551,1.74563,1.74551,1.74563,7500000.0
2006-01-03 23:56:00,1.74558,1.74595,1.74553,1.74595,81199999.0
2006-01-03 23:57:00,1.74597,1.74607,1.74593,1.74596,40900000.0
2006-01-03 23:58:00,1.74601,1.74601,1.74583,1.74583,28900000.0
2006-01-03 23:59:00,1.74585,1.74585,1.74585,1.74585,9400000.0
2006-01-04 00:00:00,1.74582,1.74585,1.74582,1.74585,6300000.0
2006-01-04 00:01:00,1.74606,1.74618,1.74601,1.74605,50100001.0
2006-01-04 00:02:00,1.74605,1.74622,1.74592,1.74605,49499999.0
2006-01-04 00:03:00,1.74607,1.74615,1.74592,1.74612,83300001.0
2006-01-04 00:04:00,1.7462,1.7462,1.74573,1.746,106099999.0
2006-01-04 00:05:00,1.7459,1.7459,1.74563,1.74568,62899999.0
2006-01-04 00:06:00,1.7458,1.74598,1.74568,1.74569,60200000.0
2006-01-04 00:07:00,1.74575,1.74594,1.74548,1.74565,72946993.0
2006-01-04 00:08:00,1.74557,1.74575,1.74537,1.74575,20700000.0
2006-01-04 00:09:00,1.74584,1.74584,1.74547,1.74549,53800000.0
2006-01-04 00:10:00,1.74565,1.74576,1.74554,1.74557,67799999.0
2006-01-04 00:11:00,1.74587,1.746,1.74572,1.74586,67400000.0
2006-01-04 00:12:00,1.74578,1.74592,1.74568,1.74592,55000001.0
2006-01-04 00:13:00,1.74592,1.74592,1.74564,1.7457,47000001.0
2006-01-04 00:14:00,1.7457,1.74616,1.74566,1.74616,117299999.0
2006-01-04 00:15:00,1.7459,1.74612,1.74583,1.74587,79800001.0
2006-01-04 00:16:00,1.74575,1.74612,1.74575,1.74592,49400000.0
2006-01-04 00:17:00,1.74593,1.74608,1.74578,1.74596,68399999.0
2006-01-04 00:18:00,1.74587,1.74595,1.74564,1.74564,74100000.0
2006-01-04 00:19:00,1.74577,1.74588,1.7456,1.74586,88800001.0
2006-01-04 00:20:00,1.74574,1.74595,1.74574,1.74587,47300001.0
2006-01-04 00:21:00,1.7457,1.74601,1.74559,1.74577,127700004.0
2006-01-04 00:22:00,1.7458,1.74598,1.74565,1.74565,102900001.0
2006-01-04 00:23:00,1.74585,1.74601,1.74571,1.74572,100699999.0
2006-01-04 00:24:00,1.74574,1.74585,1.74564,1.74568,60900000.0
2006-01-04 00:25:00,1.74553,1.74585,1.74548,1.74563,93199999.0
2006-01-04 00:26:00,1.7458,1.74591,1.74564,1.74567,53900000.0
2006-01-04 00:27:00,1.7456,1.7456,1.74539,1.74539,51800000.0
2006-01-04 00:28:00,1.74547,1.74552,1.74535,1.7454,65000001.0
2006-01-04 00:29:00,1.74535,1.74545,1.74535,1.74545,68199999.0
2006-01-04 00:30:00,1.74549,1.74549,1.74546,1.74546,3400000.0
2006-01-04 00:31:00,1.74555,1.74555,1.74555,1.74555,5600000.0
2006-01-04 00:32:00,1.74533,1.74533,1.74504,1.74524,102300000.0
2006-01-04 00:33:00,1.74546,1.74554,1.74546,1.74554,1300000.0
2006-01-04 00:34:00,1.74559,1.74559,1.74534,1.74534,52900000.0
2006-01-04 00:35:00,1.74546,1.74546,1.74546,1.74546,15200000.0
2006-01-04 00:36:00,1.74547,1.74555,1.74544,1.74554,45400000.0
2006-01-04 00:37:00,1.74552,1.74558,1.74548,1.74555,25799999.0
2006-01-04 00:38:00,1.74553,1.74553,1.7454,1.74542,25900000.0
2006-01-04 00:39:00,1.74555,1.74555,1.7455,1.7455,33600000.0
2006-01-04 00:40:00,1.74555,1.74555,1.74555,1.74555,13900000.0
2006-01-04 00:41:00,1.74554,1.7456,1.74554,1.74557,24200000.0
2006-01-04 00:42:00,1.7455,1.74555,1.74543,1.7455,43000001.0
2006-01-04 00:43:00,1.74547,1.74548,1.74543,1.74548,46600000.0
2006-01-04 00:44:00,1.7455,1.7455,1.74539,1.74541,81899998.0
2006-01-04 00:45:00,1.74538,1.74559,1.74533,1.74559,60799999.0
2006-01-04 00:46:00,1.74556,1.74569,1.74552,1.74569,81699999.0
2006-01-04 00:47:00,1.7457,1.74575,1.74561,1.74564,77299999.0
2006-01-04 00:48:00,1.74565,1.74586,1.74565,1.74586,20600000.0
2006-01-04 00:49:00,1.7459,1.74595,1.7459,1.74593,47300000.0
2006-01-04 00:50:00,1.74589,1.74607,1.74589,1.74596,56299999.0
2006-01-04 00:51:00,1.74605,1.74605,1.74605,1.74605,28800001.0
2006-01-04 00:52:00,1.74605,1.74605,1.746,1.74605,18500000.0
2006-01-04 00:53:00,1.74604,1.74617,1.74604,1.74612,33900000.0
2006-01-04 00:54:00,1.7462,1.74625,1.7462,1.74625,25000000.0
2006-01-04 00:55:00,1.7462,1.74625,1.7462,1.74622,80400001.0
2006-01-04 00:56:00,1.7462,1.7462,1.7462,1.7462,35300000.0
2006-01-04 00:57:00,1.74625,1.74625,1.74611,1.74611,38800000.0
2006-01-04 00:58:00,1.74607,1.74615,1.74605,1.7461,127900000.0
2006-01-04 00:59:00,1.74615,1.74618,1.74602,1.7461,120300001.0
2006-01-04 01:00:00,1.74608,1.74615,1.74608,1.74615,16900000.0
2006-01-04 01:01:00,1.74615,1.74637,1.74615,1.74623,51499999.0
2006-01-04 01:02:00,1.7462,1.74641,1.7462,1.74637,53299999.0
2006-01-04 01:03:00,1.74655,1.74655,1.74645,1.74655,94899999.0
2006-01-04 01:04:00,1.74649,1.74649,1.74638,1.74638,65700001.0
2006-01-04 01:05:00,1.74644,1.74644,1.74632,1.74632,137800001.0
2006-01-04 01:06:00,1.7463,1.74635,1.7463,1.7463,16800000.0
2006-01-04 01:07:00,1.7463,1.74635,1.7463,1.7463,109200002.0
2006-01-04 01:08:00,1.74628,1.74628,1.74626,1.74628,14200000.0
2006-01-04 01:09:00,1.74618,1.74619,1.74616,1.74617,32600000.0
2006-01-04 01:10:00,1.74615,1.74615,1.74608,1.7461,23700000.0
2006-01-04 01:11:00,1.74615,1.74615,1.74608,1.74613,72000000.0
2006-01-04 01:12:00,1.74608,1.74627,1.74608,1.74625,20000000.0
2006-01-04 01:13:00,1.74633,1.74636,1.74627,1.74636,42700001.0
2006-01-04 01:14:00,1.74643,1.74643,1.7464,1.74643,38400000.0
2006-01-04 01:15:00,1.74641,1.74652,1.74635,1.74652,104499997.0
2006-01-04 01:16:00,1.74659,1.74663,1.74655,1.74655,60600000.0
2006-01-04 01:17:00,1.74649,1.74653,1.7464,1.74642,100499999.0
2006-01-04 01:18:00,1.74645,1.74645,1.7464,1.74645,77200001.0
2006-01-04 01:19:00,1.74646,1.74652,1.74646,1.74652,9600000.0
2006-01-04 01:20:00,1.74658,1.7467,1.74653,1.7467,56800000.0
2006-01-04 01:21:00,1.74667,1.74678,1.74667,1.74678,76500003.0
2006-01-04 01:22:00,1.74672,1.7468,1.74672,1.7468,2600000.0
2006-01-04 01:23:00,1.74676,1.74679,1.74676,1.74679,15200000.0
2006-01-04 01:24:00,1.74671,1.7468,1.74671,1.7468,31900001.0
2006-01-04 01:25:00,1.7468,1.7468,1.74668,1.7467,85299998.0
2006-01-04 01:26:00,1.74678,1.74681,1.74676,1.74678,59599998.0
2006-01-04 01:27:00,1.7467,1.74677,1.7467,1.74677,44000000.0
2006-01-04 01:28:00,1.7467,1.74675,1.7466,1.7466,57699999.0
2006-01-04 01:29:00,1.7467,1.74673,1.74658,1.74665,72400000.0
2006-01-04 01:30:00,1.74672,1.74692,1.74672,1.74692,71299999.0
2006-01-04 01:31:00,1.74724,1.74773,1.74724,1.74755,71800001.0
2006-01-04 01:32:00,1.74763,1.7478,1.74754,1.7478,40100000.0
2006-01-04 01:33:00,1.7479,1.748,1.7479,1.74796,69499999.0
2006-01-04 01:34:00,1.74792,1.74798,1.74784,1.74796,131799998.0
2006-01-04 01:35:00,1.74793,1.74806,1.74793,1.74806,56100001.0
2006-01-04 01:36:00,1.74818,1.74831,1.74818,1.74831,31300000.0
2006-01-04 01:37:00,1.74835,1.74835,1.74828,1.74832,90899999.0
2006-01-04 01:38:00,1.7483,1.74837,1.7483,1.7483,41700000.0
2006-01-04 01:39:00,1.7484,1.74843,1.74839,1.7484,50899998.0
2006-01-04 01:40:00,1.74825,1.74825,1.74817,1.74817,11000000.0
2006-01-04 01:41:00,1.74812,1.74812,1.74796,1.74808,53000000.0
2006-01-04 01:42:00,1.74807,1.74808,1.74793,1.74801,58400000.0
2006-01-04 01:43:00,1.748,1.74805,1.748,1.74805,14400000.0
2006-01-04 01:44:00,1.748,1.74811,1.748,1.74807,76499998.0
2006-01-04 01:45:00,1.74805,1.74805,1.748,1.748,80900000.0
2006-01-04 01:46:00,1.74798,1.74798,1.7479,1.74792,50500000.0
2006-01-04 01:47:00,1.7478,1.7478,1.7475,1.74765,58200000.0
2006-01-04 01:48:00,1.74779,1.74779,1.7477,1.74778,21300000.0
2006-01-04 01:49:00,1.74764,1.74764,1.74748,1.74751,74699998.0
2006-01-04 01:50:00,1.74751,1.74751,1.7473,1.74747,74500001.0
2006-01-04 01:51:00,1.74749,1.74749,1.7474,1.74748,42500000.0
2006-01-04 01:52:00,1.74753,1.74767,1.74753,1.74767,68999999.0
2006-01-04 01:53:00,1.74766,1.74769,1.74766,1.74769,19700000.0
2006-01-04 01:54:00,1.74762,1.74796,1.74762,1.74796,41799999.0
2006-01-04 01:55:00,1.74806,1.74806,1.74787,1.74795,88999999.0
2006-01-04 01:56:00,1.74807,1.74823,1.74807,1.74821,67599998.0
2006-01-04 01:57:00,1.74827,1.74828,1.74814,1.7482,88300001.0
2006-01-04 01:58:00,1.74825,1.74834,1.74774,1.7479,79200002.0
2006-01-04 01:59:00,1.74788,1.74802,1.74788,1.74802,39400000.0
2006-01-04 02:00:00,1.74807,1.74807,1.74773,1.74773,34300000.0
2006-01-04 02:01:00,1.74762,1.74763,1.74713,1.74749,82000000.0
2006-01-04 02:02:00,1.74754,1.74757,1.74742,1.74749,92999999.0
2006-01-04 02:03:00,1.7476,1.74766,1.7475,1.74766,45700000.0
2006-01-04 02:04:00,1.74742,1.74742,1.74708,1.7471,80999999.0
2006-01-04 02:05:00,1.7471,1.7471,1.74694,1.74705,51300001.0
2006-01-04 02:06:00,1.7471,1.7471,1.74696,1.747,48300000.0
2006-01-04 02:07:00,1.74693,1.74716,1.74693,1.74697,50170000.0
2006-01-04 02:08:00,1.74695,1.7471,1.74692,1.74692,53500000.0
2006-01-04 02:09:00,1.74692,1.74692,1.74672,1.74678,31800000.0
2006-01-04 02:10:00,1.74686,1.74686,1.74652,1.74683,86800000.0
2006-01-04 02:11:00,1.74693,1.74706,1.74681,1.74705,76800000.0
2006-01-04 02:12:00,1.74698,1.74705,1.74698,1.74705,54199999.0
2006-01-04 02:13:00,1.74717,1.74746,1.74717,1.7474,84199999.0
2006-01-04 02:14:00,1.74743,1.74758,1.74737,1.74756,82100000.0
2006-01-04 02:15:00,1.74766,1.74778,1.7475,1.74778,57800000.0
2006-01-04 02:16:00,1.74788,1.74827,1.74787,1.74827,73900000.0
2006-01-04 02:17:00,1.7483,1.7483,1.74789,1.74796,52700000.0
2006-01-04 02:18:00,1.7479,1.74795,1.74773,1.74795,77200000.0
2006-01-04 02:19:00,1.748,1.74823,1.748,1.74817,44500000.0
2006-01-04 02:20:00,1.74822,1.74827,1.7482,1.74825,49600000.0
2006-01-04 02:21:00,1.74822,1.7483,1.74816,1.74816,66499998.0
2006-01-04 02:22:00,1.74803,1.74837,1.74789,1.74832,81199999.0
2006-01-04 02:23:00,1.74836,1.74836,1.74824,1.74829,29500000.0
2006-01-04 02:24:00,1.74825,1.74825,1.74795,1.74795,74000001.0
2006-01-04 02:25:00,1.74789,1.74801,1.74784,1.74784,91900000.0
2006-01-04 02:26:00,1.74782,1.74793,1.74771,1.74789,83100000.0
2006-01-04 02:27:00,1.74769,1.74769,1.74714,1.74734,84900000.0
2006-01-04 02:28:00,1.74732,1.74748,1.74732,1.74748,24800000.0
2006-01-04 02:29:00,1.74757,1.74765,1.74757,1.74765,37600000.0
2006-01-04 02:30:00,1.74757,1.74759,1.74754,1.74758,27600000.0
2006-01-04 02:31:00,1.7475,1.7475,1.74695,1.74723,30700000.0
2006-01-04 02:32:00,1.74729,1.74729,1.74703,1.74703,58600000.0
2006-01-04 02:33:00,1.74704,1.74718,1.74699,1.74699,70799998.0
2006-01-04 02:34:00,1.74704,1.74724,1.74704,1.74711,36400000.0
2006-01-04 02:35:00,1.74713,1.7472,1.74705,1.74705,57100001.0
2006-01-04 02:36:00,1.74704,1.74719,1.74704,1.7471,86599998.0
2006-01-04 02:37:00,1.74717,1.74725,1.7471,1.74715,78599999.0
2006-01-04 02:38:00,1.74715,1.74748,1.74715,1.74748,33100000.0
2006-01-04 02:39:00,1.7475,1.74772,1.7475,1.74768,78500000.0
2006-01-04 02:40:00,1.74769,1.74769,1.74757,1.7476,111499997.0
2006-01-04 02:41:00,1.74765,1.74786,1.74765,1.74786,25400000.0
2006-01-04 02:42:00,1.74807,1.74832,1.74807,1.74829,72800001.0
2006-01-04 02:43:00,1.74845,1.7486,1.74845,1.74852,47300000.0
2006-01-04 02:44:00,1.74844,1.74852,1.74836,1.74845,105699999.0
2006-01-04 02:45:00,1.74838,1.74848,1.74834,1.74848,17800000.0
2006-01-04 02:46:00,1.74859,1.74881,1.74857,1.74881,48800000.0
2006-01-04 02:47:00,1.7488,1.74934,1.7486,1.74932,52900000.0
2006-01-04 02:48:00,1.74937,1.74954,1.74937,1.74944,62499999.0
2006-01-04 02:49:00,1.74935,1.74935,1.74927,1.74928,49200000.0
2006-01-04 02:50:00,1.7493,1.74935,1.7493,1.74935,23200001.0
2006-01-04 02:51:00,1.7491,1.7491,1.74876,1.74908,83900000.0
2006-01-04 02:52:00,1.74908,1.74908,1.749,1.74906,48200000.0
2006-01-04 02:53:00,1.74908,1.74929,1.74899,1.74929,67400001.0
2006-01-04 02:54:00,1.74933,1.74933,1.74909,1.74909,37500000.0
2006-01-04 02:55:00,1.74904,1.74914,1.74879,1.74879,78500000.0
2006-01-04 02:56:00,1.74885,1.74892,1.74875,1.74875,119900002.0
2006-01-04 02:57:00,1.74863,1.74865,1.74815,1.74815,132200000.0
2006-01-04 02:58:00,1.74812,1.74812,1.748,1.748,58199999.0
2006-01-04 02:59:00,1.74792,1.74792,1.74778,1.74778,6800000.0
2006-01-04 03:00:00,1.74777,1.74786,1.74774,1.74774,90400000.0
2006-01-04 03:01:00,1.74773,1.74775,1.7477,1.7477,70799999.0
2006-01-04 03:02:00,1.7477,1.74784,1.74766,1.74766,29300000.0
2006-01-04 03:03:00,1.74767,1.7478,1.74765,1.74774,33200000.0
2006-01-04 03:04:00,1.74775,1.74775,1.7477,1.74773,28500000.0
2006-01-04 03:05:00,1.74769,1.74778,1.74764,1.74764,7500000.0
2006-01-04 03:06:00,1.74757,1.74784,1.74757,1.74765,23700000.0
2006-01-04 03:07:00,1.74761,1.74761,1.74745,1.74745,19300001.0
2006-01-04 03:08:00,1.74729,1.74742,1.74729,1.74738,36700000.0
2006-01-04 03:09:00,1.74743,1.74752,1.74735,1.74752,20500000.0
2006-01-04 03:10:00,1.74753,1.74753,1.74739,1.7474,46800000.0
2006-01-04 03:11:00,1.7473,1.7473,1.74715,1.74715,24400001.0
2006-01-04 03:12:00,1.74706,1.74706,1.74689,1.74692,66599999.0
2006-01-04 03:13:00,1.74681,1.74681,1.74641,1.74642,131100000.0
2006-01-04 03:14:00,1.74658,1.74706,1.74658,1.74706,50800000.0
2006-01-04 03:15:00,1.747,1.747,1.74684,1.74685,77899999.0
2006-01-04 03:16:00,1.74718,1.74782,1.74718,1.74774,29800000.0
2006-01-04 03:17:00,1.74756,1.74756,1.74729,1.74736,57950000.0
2006-01-04 03:18:00,1.74747,1.74783,1.74743,1.74783,104900001.0
2006-01-04 03:19:00,1.74787,1.74793,1.74739,1.74739,25800000.0
2006-01-04 03:20:00,1.74732,1.74733,1.74732,1.74733,13200000.0
2006-01-04 03:21:00,1.74747,1.74766,1.74746,1.74746,66399999.0
2006-01-04 03:22:00,1.7474,1.74745,1.74735,1.74735,16000000.0
2006-01-04 03:23:00,1.74748,1.7475,1.74726,1.74747,65000000.0
2006-01-04 03:24:00,1.74736,1.74739,1.74736,1.74739,20000000.0
2006-01-04 03:25:00,1.74727,1.74735,1.74722,1.74735,55700001.0
2006-01-04 03:26:00,1.74738,1.74753,1.74738,1.74753,63900000.0
2006-01-04 03:27:00,1.74753,1.74757,1.74753,1.74757,39099999.0
2006-01-04 03:28:00,1.74763,1.74771,1.74758,1.7476,32200000.0
2006-01-04 03:29:00,1.74747,1.74747,1.74738,1.74738,18600000.0
2006-01-04 03:30:00,1.74713,1.74718,1.74706,1.74718,32300000.0
2006-01-04 03:31:00,1.74707,1.74707,1.747,1.747,10800000.0
2006-01-04 03:32:00,1.74685,1.74691,1.74674,1.74691,78700000.0
2006-01-04 03:33:00,1.74684,1.74684,1.74682,1.74682,4500000.0
2006-01-04 03:34:00,1.74676,1.74676,1.74669,1.74669,18000000.0
2006-01-04 03:35:00,1.74674,1.74682,1.74667,1.7467,60800001.0
2006-01-04 03:36:00,1.74654,1.74661,1.74643,1.74643,63999999.0
2006-01-04 03:37:00,1.74642,1.74646,1.74628,1.74629,52900000.0
2006-01-04 03:38:00,1.74628,1.74632,1.74617,1.74617,125699996.0
2006-01-04 03:39:00,1.74622,1.74628,1.74604,1.74604,25000000.0
2006-01-04 03:40:00,1.74608,1.74612,1.74606,1.74608,50099999.0
2006-01-04 03:41:00,1.74591,1.74591,1.74574,1.74577,70300000.0
2006-01-04 03:42:00,1.74575,1.74585,1.74575,1.7458,164000002.0
2006-01-04 03:43:00,1.7458,1.7458,1.7458,1.7458,200000.0
2006-01-04 03:44:00,1.74592,1.74624,1.74592,1.74616,53499999.0
2006-01-04 03:45:00,1.7462,1.7463,1.7462,1.74627,37500000.0
2006-01-04 03:46:00,1.7463,1.74669,1.7463,1.74663,64200001.0
2006-01-04 03:47:00,1.74669,1.74672,1.74662,1.74667,119299998.0
2006-01-04 03:48:00,1.7466,1.74665,1.74655,1.74665,90500001.0
2006-01-04 03:49:00,1.74667,1.74698,1.74667,1.74698,13400000.0
2006-01-04 03:50:00,1.74696,1.74696,1.74692,1.74692,39799999.0
2006-01-04 03:51:00,1.74694,1.74719,1.74694,1.74704,29200000.0
2006-01-04 03:52:00,1.74706,1.74713,1.74703,1.74713,38000000.0
2006-01-04 03:53:00,1.74714,1.74748,1.74714,1.74737,79600000.0
2006-01-04 03:54:00,1.74735,1.74735,1.74727,1.74727,61700000.0
2006-01-04 03:55:00,1.7473,1.74735,1.7473,1.74735,15800000.0
2006-01-04 03:56:00,1.74735,1.74735,1.74725,1.74735,27400000.0
2006-01-04 03:57:00,1.74727,1.74727,1.74722,1.74722,21100000.0
2006-01-04 03:58:00,1.74722,1.74732,1.7472,1.74725,77000003.0
2006-01-04 03:59:00,1.74723,1.74735,1.74723,1.74725,30000000.0
2006-01-04 04:00:00,1.74727,1.74732,1.74722,1.74722,78400000.0
2006-01-04 04:01:00,1.74726,1.74726,1.74726,1.74726,22399999.0
2006-01-04 04:02:00,1.74753,1.74798,1.74753,1.74796,29400001.0
2006-01-04 04:03:00,1.74794,1.74802,1.74774,1.74785,71100002.0
2006-01-04 04:04:00,1.74785,1.74807,1.74785,1.74801,60700000.0
2006-01-04 04:05:00,1.74819,1.74895,1.74819,1.74895,48599999.0
2006-01-04 04:06:00,1.74885,1.74902,1.74868,1.74902,31500000.0
2006-01-04 04:07:00,1.74931,1.75006,1.74931,1.74991,69300000.0
2006-01-04 04:08:00,1.75015,1.75055,1.75015,1.75054,87900001.0
2006-01-04 04:09:00,1.75034,1.75039,1.75006,1.75014,43899999.0
2006-01-04 04:10:00,1.75005,1.7501,1.74989,1.74989,43500000.0
2006-01-04 04:11:00,1.74953,1.7498,1.74907,1.74971,125400003.0
2006-01-04 04:12:00,1.74958,1.74958,1.74943,1.74955,74599998.0
2006-01-04 04:13:00,1.74965,1.74971,1.74957,1.74971,88699999.0
2006-01-04 04:14:00,1.74982,1.75006,1.74981,1.75003,93600001.0
2006-01-04 04:15:00,1.7502,1.75026,1.75008,1.75011,48446994.0
2006-01-04 04:16:00,1.75015,1.75019,1.74984,1.74984,95400000.0
2006-01-04 04:17:00,1.74965,1.74972,1.74945,1.74972,34200000.0
2006-01-04 04:18:00,1.74977,1.74989,1.74967,1.74981,121000000.0
2006-01-04 04:19:00,1.74983,1.7499,1.74969,1.7499,50700001.0
2006-01-04 04:20:00,1.74987,1.75,1.74983,1.74983,64100000.0
2006-01-04 04:21:00,1.74995,1.75015,1.74995,1.74999,43000000.0
2006-01-04 04:22:00,1.74989,1.75012,1.74989,1.75012,58700000.0
2006-01-04 04:23:00,1.75024,1.7504,1.75024,1.7504,43799999.0
2006-01-04 04:24:00,1.75049,1.75049,1.75032,1.75032,66000001.0
2006-01-04 04:25:00,1.75037,1.75043,1.75037,1.75043,8700000.0
2006-01-04 04:26:00,1.7508,1.75166,1.7508,1.75166,32000000.0
2006-01-04 04:27:00,1.75178,1.75207,1.75152,1.75207,69600002.0
2006-01-04 04:28:00,1.752,1.7523,1.75195,1.7523,87000001.0
2006-01-04 04:29:00,1.7523,1.7523,1.75152,1.75152,85600000.0
2006-01-04 04:30:00,1.75127,1.75127,1.75117,1.75117,10900000.0
2006-01-04 04:31:00,1.75103,1.75107,1.75103,1.75107,12000000.0
2006-01-04 04:32:00,1.75105,1.75105,1.75085,1.75085,44400001.0
2006-01-04 04:33:00,1.75071,1.75071,1.75041,1.75053,45000000.0
2006-01-04 04:34:00,1.7505,1.7506,1.75044,1.75057,64500001.0
2006-01-04 04:35:00,1.75059,1.75083,1.75059,1.75083,27000000.0
2006-01-04 04:36:00,1.7508,1.75093,1.7508,1.75093,33100000.0
2006-01-04 04:37:00,1.75097,1.75097,1.7508,1.75088,109899999.0
2006-01-04 04:38:00,1.75088,1.75091,1.75082,1.75087,35400000.0
2006-01-04 04:39:00,1.75081,1.75081,1.75074,1.75074,12800000.0
2006-01-04 04:40:00,1.7508,1.75104,1.75075,1.75075,35700000.0
2006-01-04 04:41:00,1.75076,1.75089,1.75076,1.75085,40500000.0
2006-01-04 04:42:00,1.75085,1.75098,1.75085,1.75089,39300000.0
2006-01-04 04:43:00,1.75089,1.75092,1.7508,1.75092,24600000.0
2006-01-04 04:44:00,1.7509,1.751,1.7509,1.75094,13700000.0
2006-01-04 04:45:00,1.75098,1.75106,1.75097,1.75097,35500001.0
2006-01-04 04:46:00,1.75109,1.75109,1.75106,1.75106,7600000.0
2006-01-04 04:47:00,1.75118,1.75146,1.75118,1.7514,44500000.0
2006-01-04 04:48:00,1.75147,1.75147,1.75101,1.75134,90999999.0
2006-01-04 04:49:00,1.75126,1.75128,1.75126,1.75128,52800001.0
2006-01-04 04:50:00,1.75141,1.7516,1.75141,1.7516,9800000.0
2006-01-04 04:51:00,1.75173,1.75174,1.75163,1.75163,18400000.0
2006-01-04 04:52:00,1.75158,1.7517,1.75154,1.7517,44900000.0
2006-01-04 04:53:00,1.75173,1.75173,1.7516,1.75173,65300000.0
2006-01-04 04:54:00,1.75175,1.75175,1.75175,1.75175,7600000.0
2006-01-04 04:55:00,1.7516,1.75168,1.75158,1.7516,32400000.0
2006-01-04 04:56:00,1.75155,1.75174,1.75155,1.75163,92199999.0
2006-01-04 04:57:00,1.75166,1.75178,1.75166,1.75176,82499999.0
2006-01-04 04:58:00,1.75167,1.75182,1.75167,1.75177,32400000.0
2006-01-04 04:59:00,1.75173,1.75175,1.75162,1.75163,48200000.0
2006-01-04 05:00:00,1.75175,1.75175,1.7517,1.7517,7100000.0
2006-01-04 05:01:00,1.75178,1.7519,1.75171,1.75174,35900000.0
2006-01-04 05:02:00,1.7518,1.75183,1.7518,1.75183,23700000.0
2006-01-04 05:03:00,1.75197,1.75202,1.75192,1.75192,23100000.0
2006-01-04 05:04:00,1.75181,1.75195,1.75181,1.7519,22400000.0
2006-01-04 05:05:00,1.752,1.752,1.75185,1.75193,17400000.0
2006-01-04 05:06:00,1.75192,1.75215,1.75192,1.75215,19600000.0
2006-01-04 05:07:00,1.75221,1.75228,1.75217,1.75228,17300000.0
2006-01-04 05:08:00,1.75228,1.7524,1.75225,1.75236,44500000.0
2006-01-04 05:09:00,1.75227,1.75235,1.75217,1.75235,31800000.0
2006-01-04 05:10:00,1.75233,1.75233,1.75221,1.75228,72599999.0
2006-01-04 05:11:00,1.7523,1.7523,1.7523,1.7523,500000.0
2006-01-04 05:12:00,1.75269,1.75291,1.75269,1.75291,14000000.0
2006-01-04 05:13:00,1.75317,1.75317,1.75297,1.75297,44700000.0
2006-01-04 05:14:00,1.7529,1.75298,1.75277,1.75283,96499999.0
2006-01-04 05:15:00,1.75288,1.75298,1.75286,1.7529,54399998.0
2006-01-04 05:16:00,1.75289,1.753,1.75289,1.75292,34300000.0
2006-01-04 05:17:00,1.75292,1.75292,1.75269,1.75269,28400000.0
2006-01-04 05:18:00,1.75267,1.75277,1.75265,1.75268,39500000.0
2006-01-04 05:19:00,1.75223,1.75231,1.75207,1.75207,48599999.0
2006-01-04 05:20:00,1.75184,1.7523,1.75184,1.7523,40300000.0
2006-01-04 05:21:00,1.75238,1.7524,1.75222,1.75222,44299999.0
2006-01-04 05:22:00,1.75222,1.75222,1.75209,1.75209,71100000.0
2006-01-04 05:23:00,1.75212,1.75212,1.7521,1.7521,8300000.0
2006-01-04 05:24:00,1.75207,1.75218,1.75167,1.75203,74400001.0
2006-01-04 05:25:00,1.75212,1.75213,1.75193,1.75213,109800000.0
2006-01-04 05:26:00,1.75227,1.75261,1.75227,1.7526,68700000.0
2006-01-04 05:27:00,1.75263,1.75288,1.75259,1.75288,32400000.0
2006-01-04 05:28:00,1.75308,1.75311,1.75289,1.75289,75199998.0
2006-01-04 05:29:00,1.75287,1.75287,1.75265,1.75265,34900000.0
2006-01-04 05:30:00,1.7526,1.75265,1.7526,1.75265,34200000.0
2006-01-04 05:31:00,1.75263,1.75266,1.75263,1.75263,19700000.0
2006-01-04 05:32:00,1.7527,1.7527,1.75267,1.7527,67400002.0
2006-01-04 05:33:00,1.75275,1.75287,1.75272,1.75287,46800001.0
2006-01-04 05:34:00,1.75293,1.75299,1.75261,1.7527,64200000.0
2006-01-04 05:35:00,1.7527,1.75286,1.7526,1.75268,70700000.0
2006-01-04 05:36:00,1.75273,1.75277,1.75273,1.75276,53200001.0
2006-01-04 05:37:00,1.75269,1.75275,1.75269,1.75272,27200000.0
2006-01-04 05:38:00,1.7528,1.7528,1.7527,1.7527,20200000.0
2006-01-04 05:39:00,1.7526,1.7526,1.75257,1.75257,29600000.0
2006-01-04 05:40:00,1.75266,1.75268,1.75252,1.75268,132799997.0
2006-01-04 05:41:00,1.75262,1.75262,1.7524,1.7524,66500000.0
2006-01-04 05:42:00,1.75246,1.75254,1.75246,1.75254,23799999.0
2006-01-04 05:43:00,1.7525,1.7525,1.75244,1.75244,38800000.0
2006-01-04 05:44:00,1.7524,1.7524,1.75211,1.75211,34700000.0
2006-01-04 05:45:00,1.752,1.75219,1.752,1.75211,64200000.0
2006-01-04 05:46:00,1.75197,1.7521,1.75191,1.75202,30500000.0
2006-01-04 05:47:00,1.752,1.75205,1.752,1.75205,94200000.0
2006-01-04 05:48:00,1.75189,1.75189,1.75157,1.7516,50000000.0
2006-01-04 05:49:00,1.75153,1.75153,1.75137,1.75148,30800000.0
2006-01-04 05:50:00,1.75155,1.75176,1.75155,1.75155,101400000.0
2006-01-04 05:51:00,1.7515,1.75157,1.7515,1.75155,15300000.0
2006-01-04 05:52:00,1.75152,1.7516,1.75152,1.75157,42900001.0
2006-01-04 05:53:00,1.75148,1.75151,1.75138,1.75144,76999999.0
2006-01-04 05:54:00,1.75145,1.75145,1.75123,1.75135,61600001.0
2006-01-04 05:55:00,1.75125,1.75125,1.75102,1.75102,31700000.0
2006-01-04 05:56:00,1.75097,1.75105,1.75097,1.751,70049997.0
2006-01-04 05:57:00,1.75098,1.75117,1.75098,1.75114,110799997.0
2006-01-04 05:58:00,1.7512,1.75132,1.75116,1.75129,89500000.0
2006-01-04 05:59:00,1.7513,1.75143,1.75129,1.7514,71200000.0
2006-01-04 06:00:00,1.7515,1.75157,1.7514,1.7514,90400001.0
2006-01-04 06:01:00,1.75145,1.75145,1.75137,1.75138,21400000.0
2006-01-04 06:02:00,1.75138,1.75138,1.7513,1.75132,23700000.0
2006-01-04 06:03:00,1.75139,1.75141,1.75122,1.75128,62200000.0
2006-01-04 06:04:00,1.7513,1.75137,1.7513,1.75137,53800002.0
2006-01-04 06:05:00,1.7513,1.75135,1.75128,1.7513,34000000.0
2006-01-04 06:06:00,1.75116,1.75123,1.75092,1.75123,71699999.0
2006-01-04 06:07:00,1.7513,1.75135,1.75125,1.7513,73399999.0
2006-01-04 06:08:00,1.75125,1.75144,1.75125,1.75144,83500001.0
2006-01-04 06:09:00,1.75142,1.75149,1.75142,1.75148,133399999.0
2006-01-04 06:10:00,1.7515,1.75155,1.75145,1.75155,78899998.0
2006-01-04 06:11:00,1.7515,1.7515,1.75139,1.75139,46999999.0
2006-01-04 06:12:00,1.75138,1.75138,1.75116,1.7512,73299999.0
2006-01-04 06:13:00,1.75115,1.75115,1.75109,1.75115,47800000.0
2006-01-04 06:14:00,1.75112,1.75112,1.751,1.751,18200000.0
2006-01-04 06:15:00,1.751,1.751,1.75069,1.75078,47800000.0
2006-01-04 06:16:00,1.75068,1.7507,1.75045,1.75045,77999998.0
2006-01-04 06:17:00,1.7505,1.75055,1.75045,1.7505,56100002.0
2006-01-04 06:18:00,1.75038,1.75038,1.74997,1.74997,24200000.0
2006-01-04 06:19:00,1.7498,1.74983,1.74961,1.74966,52800001.0
2006-01-04 06:20:00,1.74974,1.74987,1.74966,1.74966,35100000.0
2006-01-04 06:21:00,1.74976,1.75016,1.74976,1.7501,48900000.0
2006-01-04 06:22:00,1.75007,1.75012,1.75001,1.75012,82399998.0
2006-01-04 06:23:00,1.7502,1.7502,1.75004,1.75004,77300003.0
2006-01-04 06:24:00,1.75007,1.75014,1.75004,1.75006,95499998.0
2006-01-04 06:25:00,1.74997,1.75003,1.74988,1.74998,55600001.0
2006-01-04 06:26:00,1.74995,1.74998,1.74995,1.74998,16000000.0
2006-01-04 06:27:00,1.7499,1.74998,1.74987,1.74998,18100000.0
2006-01-04 06:28:00,1.74988,1.74994,1.74982,1.74982,55599999.0
2006-01-04 06:29:00,1.74984,1.74993,1.74984,1.74993,8000000.0
2006-01-04 06:30:00,1.74991,1.75002,1.7499,1.75002,34900000.0
2006-01-04 06:31:00,1.75003,1.75017,1.75003,1.75012,25800000.0
2006-01-04 06:32:00,1.75012,1.75018,1.75011,1.75018,108999998.0
2006-01-04 06:33:00,1.75016,1.75016,1.75002,1.75002,45000000.0
2006-01-04 06:34:00,1.74995,1.75013,1.74995,1.7501,138900000.0
2006-01-04 06:35:00,1.7501,1.7501,1.75005,1.75005,9300000.0
2006-01-04 06:36:00,1.75015,1.75015,1.7501,1.7501,70999999.0
2006-01-04 06:37:00,1.75013,1.75013,1.75001,1.75007,83999999.0
2006-01-04 06:38:00,1.75012,1.75012,1.75008,1.75008,16400000.0
2006-01-04 06:39:00,1.75,1.75005,1.75,1.75005,20199999.0
2006-01-04 06:40:00,1.75001,1.75001,1.74996,1.74996,41299999.0
2006-01-04 06:41:00,1.74991,1.74991,1.74972,1.74983,59900000.0
2006-01-04 06:42:00,1.74972,1.74972,1.7494,1.7494,28000000.0
2006-01-04 06:43:00,1.74947,1.7495,1.74934,1.74934,32500000.0
2006-01-04 06:44:00,1.74932,1.74938,1.74929,1.74931,28300001.0
2006-01-04 06:45:00,1.74932,1.74944,1.74925,1.74938,30400000.0
2006-01-04 06:46:00,1.74935,1.74935,1.74909,1.74918,34700000.0
2006-01-04 06:47:00,1.74918,1.74927,1.74916,1.74918,89500000.0
2006-01-04 06:48:00,1.7492,1.7492,1.749,1.74914,30100000.0
2006-01-04 06:49:00,1.74905,1.74905,1.74905,1.74905,8400000.0
2006-01-04 06:50:00,1.7491,1.7491,1.7489,1.74904,45799999.0
2006-01-04 06:51:00,1.74898,1.74907,1.74891,1.74907,51599999.0
2006-01-04 06:52:00,1.7491,1.74915,1.74885,1.74885,46299998.0
2006-01-04 06:53:00,1.7493,1.74966,1.7493,1.74959,44500000.0
2006-01-04 06:54:00,1.74967,1.74967,1.74957,1.74965,66199999.0
2006-01-04 06:55:00,1.74955,1.74955,1.74945,1.74945,64400001.0
2006-01-04 06:56:00,1.74948,1.74962,1.74948,1.74962,18699999.0
2006-01-04 06:57:00,1.74959,1.74988,1.74959,1.74988,12400000.0
2006-01-04 06:58:00,1.75002,1.75008,1.75002,1.75008,12400000.0
2006-01-04 06:59:00,1.75002,1.75002,1.74991,1.74993,39600000.0
2006-01-04 07:00:00,1.75007,1.75007,1.74987,1.74987,44700000.0
2006-01-04 07:01:00,1.74986,1.74996,1.74983,1.74993,139500000.0
2006-01-04 07:02:00,1.75,1.75008,1.74993,1.75007,110499998.0
2006-01-04 07:03:00,1.74998,1.7501,1.74993,1.74993,48100000.0
2006-01-04 07:04:00,1.75003,1.75003,1.75002,1.75002,33400000.0
2006-01-04 07:05:00,1.75007,1.75015,1.75007,1.7501,11900000.0
2006-01-04 07:06:00,1.75024,1.75027,1.75024,1.75027,2600000.0
2006-01-04 07:07:00,1.75049,1.75049,1.75035,1.75035,61400000.0
2006-01-04 07:08:00,1.75033,1.75033,1.75023,1.75033,52900000.0
2006-01-04 07:09:00,1.75035,1.75038,1.75027,1.75033,37500001.0
2006-01-04 07:10:00,1.7504,1.75045,1.7504,1.75045,99600000.0
2006-01-04 07:11:00,1.75041,1.75044,1.75041,1.75044,6400000.0
2006-01-04 07:12:00,1.7505,1.7505,1.75043,1.75043,2600000.0
2006-01-04 07:13:00,1.75042,1.75042,1.75014,1.75019,53000000.0
2006-01-04 07:14:00,1.75016,1.75035,1.75016,1.75021,86000000.0
2006-01-04 07:15:00,1.75016,1.75016,1.74979,1.74995,70100001.0
2006-01-04 07:16:00,1.75,1.75007,1.75,1.75007,36900000.0
2006-01-04 07:17:00,1.75017,1.75023,1.75013,1.75023,48399999.0
2006-01-04 07:18:00,1.75023,1.75028,1.75023,1.75028,21100000.0
2006-01-04 07:19:00,1.75032,1.75043,1.75032,1.75036,63500000.0
2006-01-04 07:20:00,1.75036,1.75045,1.75034,1.75045,84599998.0
2006-01-04 07:21:00,1.75038,1.7504,1.75034,1.75036,81300001.0
2006-01-04 07:22:00,1.7503,1.75036,1.75028,1.75035,69899998.0
2006-01-04 07:23:00,1.75042,1.75056,1.75042,1.7505,47800000.0
2006-01-04 07:24:00,1.7505,1.75055,1.75045,1.7505,69900000.0
2006-01-04 07:25:00,1.7505,1.75057,1.75042,1.7505,38400000.0
2006-01-04 07:26:00,1.75048,1.75053,1.75046,1.75047,109700002.0
2006-01-04 07:27:00,1.75036,1.75052,1.75036,1.75047,43700000.0
2006-01-04 07:28:00,1.75048,1.7505,1.75048,1.7505,19900000.0
2006-01-04 07:29:00,1.75048,1.7505,1.7504,1.7504,39299999.0
2006-01-04 07:30:00,1.75041,1.75041,1.75034,1.75034,10400000.0
2006-01-04 07:31:00,1.75028,1.75033,1.75025,1.7503,54300000.0
2006-01-04 07:32:00,1.75032,1.75041,1.75032,1.75039,60199999.0
2006-01-04 07:33:00,1.75044,1.75044,1.7503,1.75037,75600000.0
2006-01-04 07:34:00,1.75032,1.75041,1.75032,1.75033,143899999.0
2006-01-04 07:35:00,1.75035,1.75038,1.75025,1.7503,97400001.0
2006-01-04 07:36:00,1.75035,1.75035,1.7503,1.7503,40500000.0
2006-01-04 07:37:00,1.75031,1.75037,1.75023,1.75029,103700001.0
2006-01-04 07:38:00,1.75028,1.75038,1.75028,1.75038,10400000.0
2006-01-04 07:39:00,1.75037,1.75043,1.75037,1.75043,15300000.0
2006-01-04 07:40:00,1.75051,1.75058,1.75048,1.75058,41099999.0
2006-01-04 07:41:00,1.75067,1.75071,1.75061,1.75061,50800000.0
2006-01-04 07:42:00,1.75056,1.75062,1.75052,1.75053,35800000.0
2006-01-04 07:43:00,1.75071,1.75072,1.75067,1.7507,75800000.0
2006-01-04 07:44:00,1.75071,1.75077,1.75065,1.75077,75800000.0
2006-01-04 07:45:00,1.75073,1.75073,1.75061,1.75061,41599999.0
2006-01-04 07:46:00,1.75057,1.75067,1.75057,1.75067,36000000.0
2006-01-04 07:47:00,1.75068,1.75068,1.75059,1.75065,50200000.0
2006-01-04 07:48:00,1.75089,1.75089,1.75089,1.75089,10900000.0
2006-01-04 07:49:00,1.75103,1.75139,1.75098,1.75139,38800000.0
2006-01-04 07:50:00,1.75123,1.75169,1.75123,1.75157,60600000.0
2006-01-04 07:51:00,1.75151,1.75151,1.75125,1.7513,14100000.0
2006-01-04 07:52:00,1.75114,1.75114,1.75089,1.75105,29100000.0
2006-01-04 07:53:00,1.7511,1.7511,1.75099,1.75106,31700000.0
2006-01-04 07:54:00,1.75085,1.75085,1.75061,1.75066,53900000.0
2006-01-04 07:55:00,1.75043,1.75043,1.75012,1.75012,27199999.0
2006-01-04 07:56:00,1.75032,1.75043,1.75014,1.75014,41700000.0
2006-01-04 07:57:00,1.75025,1.75035,1.75025,1.75035,9900000.0
2006-01-04 07:58:00,1.75038,1.75038,1.75032,1.75032,14800000.0
2006-01-04 07:59:00,1.75021,1.75025,1.7501,1.75018,35200000.0
2006-01-04 08:00:00,1.7501,1.7501,1.7501,1.7501,51700001.0
2006-01-04 08:01:00,1.75013,1.75049,1.75012,1.75042,59700000.0
2006-01-04 08:02:00,1.75047,1.75049,1.75043,1.75048,44900001.0
2006-01-04 08:03:00,1.7505,1.75057,1.75047,1.75048,32400000.0
2006-01-04 08:04:00,1.75055,1.75063,1.75019,1.75046,48800000.0
2006-01-04 08:05:00,1.75044,1.75044,1.75004,1.75023,48300000.0
2006-01-04 08:06:00,1.75024,1.75034,1.75024,1.75034,11600000.0
2006-01-04 08:07:00,1.75032,1.75044,1.75025,1.75025,56400000.0
2006-01-04 08:08:00,1.75018,1.75048,1.75012,1.75048,58200000.0
2006-01-04 08:09:00,1.75048,1.7505,1.75041,1.75048,23700000.0
2006-01-04 08:10:00,1.75038,1.75045,1.75033,1.75037,88400000.0
2006-01-04 08:11:00,1.75037,1.75038,1.75033,1.75033,58100001.0
2006-01-04 08:12:00,1.75033,1.75043,1.75033,1.75038,85100000.0
2006-01-04 08:13:00,1.75036,1.75036,1.75021,1.75021,26500000.0
2006-01-04 08:14:00,1.7502,1.7502,1.7502,1.7502,800000.0
2006-01-04 08:15:00,1.75023,1.75025,1.75012,1.75021,103899998.0
2006-01-04 08:16:00,1.7501,1.7502,1.7501,1.7502,44399998.0
2006-01-04 08:17:00,1.7503,1.75057,1.7503,1.75054,59700000.0
2006-01-04 08:18:00,1.75057,1.75073,1.75051,1.75051,24500000.0
2006-01-04 08:19:00,1.75046,1.75048,1.75036,1.75038,36500000.0
2006-01-04 08:20:00,1.75029,1.75029,1.74993,1.75012,30400000.0
2006-01-04 08:21:00,1.7501,1.75022,1.75001,1.75001,70300000.0
2006-01-04 08:22:00,1.7501,1.75019,1.75004,1.75004,34500000.0
2006-01-04 08:23:00,1.75003,1.75012,1.74992,1.75001,93200001.0
2006-01-04 08:24:00,1.75003,1.75008,1.7498,1.74998,86500000.0
2006-01-04 08:25:00,1.7498,1.7498,1.7497,1.74976,75699998.0
2006-01-04 08:26:00,1.74974,1.74976,1.74963,1.74968,96800000.0
2006-01-04 08:27:00,1.74968,1.74973,1.74968,1.74969,13400000.0
2006-01-04 08:28:00,1.74953,1.74953,1.74909,1.74918,92499999.0
2006-01-04 08:29:00,1.74924,1.74931,1.74921,1.74922,69900000.0
2006-01-04 08:30:00,1.74918,1.74928,1.74917,1.74927,89500001.0
2006-01-04 08:31:00,1.74927,1.74935,1.7492,1.74928,21000000.0
2006-01-04 08:32:00,1.74922,1.74922,1.74913,1.74917,53900000.0
2006-01-04 08:33:00,1.74922,1.74929,1.74922,1.74927,11000000.0
2006-01-04 08:34:00,1.74925,1.74929,1.74919,1.74921,74800000.0
2006-01-04 08:35:00,1.74935,1.74958,1.74935,1.74949,56500000.0
2006-01-04 08:36:00,1.74947,1.74949,1.74937,1.74946,37700000.0
2006-01-04 08:37:00,1.74935,1.74936,1.74932,1.74932,49600000.0
2006-01-04 08:38:00,1.74938,1.74948,1.74938,1.74944,58699999.0
2006-01-04 08:39:00,1.74937,1.7494,1.7493,1.7493,40900000.0
2006-01-04 08:40:00,1.74926,1.74928,1.74887,1.749,126400001.0
2006-01-04 08:41:00,1.74895,1.74901,1.74875,1.74882,113600001.0
2006-01-04 08:42:00,1.74883,1.74888,1.74876,1.74885,81100000.0
2006-01-04 08:43:00,1.74889,1.74899,1.7488,1.74889,118699998.0
2006-01-04 08:44:00,1.74898,1.74917,1.74898,1.749,64200000.0
2006-01-04 08:45:00,1.7491,1.7491,1.74877,1.74881,81799999.0
2006-01-04 08:46:00,1.74878,1.74916,1.74878,1.74903,93469998.0
2006-01-04 08:47:00,1.74889,1.749,1.74889,1.74898,137800003.0
2006-01-04 08:48:00,1.74905,1.74911,1.74896,1.74903,31100000.0
2006-01-04 08:49:00,1.74911,1.74911,1.74877,1.74877,62500002.0
2006-01-04 08:50:00,1.74882,1.74917,1.74882,1.74906,32200000.0
2006-01-04 08:51:00,1.7491,1.74937,1.7491,1.74935,46300000.0
2006-01-04 08:52:00,1.74922,1.74922,1.7491,1.7491,77499999.0
2006-01-04 08:53:00,1.74896,1.74896,1.74861,1.74872,36100000.0
2006-01-04 08:54:00,1.74882,1.74895,1.74882,1.74895,63699999.0
2006-01-04 08:55:00,1.74904,1.74914,1.74904,1.74914,13500000.0
2006-01-04 08:56:00,1.74923,1.74941,1.74921,1.7494,13300000.0
2006-01-04 08:57:00,1.7494,1.7494,1.74925,1.74925,44299999.0
2006-01-04 08:58:00,1.7491,1.74913,1.74896,1.74897,31799999.0
2006-01-04 08:59:00,1.74892,1.74898,1.74846,1.74852,116700001.0
2006-01-04 09:00:00,1.74839,1.74839,1.74789,1.74789,50300001.0
2006-01-04 09:01:00,1.7481,1.74846,1.74794,1.74846,94400003.0
2006-01-04 09:02:00,1.7485,1.74868,1.74839,1.74867,44500000.0
2006-01-04 09:03:00,1.74858,1.74858,1.74827,1.74831,147800001.0
2006-01-04 09:04:00,1.74815,1.74841,1.74815,1.74831,98099999.0
2006-01-04 09:05:00,1.74814,1.74814,1.74796,1.74796,20800000.0
2006-01-04 09:06:00,1.74777,1.74777,1.7474,1.7474,38500000.0
2006-01-04 09:07:00,1.7472,1.7472,1.74678,1.74678,52500000.0
2006-01-04 09:08:00,1.74683,1.74716,1.74683,1.74708,73400000.0
2006-01-04 09:09:00,1.74745,1.74764,1.74741,1.74742,32100000.0
2006-01-04 09:10:00,1.74729,1.74729,1.74712,1.74722,35500000.0
2006-01-04 09:11:00,1.74718,1.74727,1.74717,1.74727,39700000.0
2006-01-04 09:12:00,1.74733,1.74776,1.74723,1.74776,61000000.0
2006-01-04 09:13:00,1.74778,1.74778,1.74769,1.74769,38500000.0
2006-01-04 09:14:00,1.74767,1.74805,1.74767,1.74805,27900000.0
2006-01-04 09:15:00,1.74808,1.74808,1.74801,1.74807,17300000.0
2006-01-04 09:16:00,1.74801,1.74803,1.74796,1.74796,52000000.0
2006-01-04 09:17:00,1.74804,1.74812,1.74787,1.74798,111899999.0
2006-01-04 09:18:00,1.74795,1.74795,1.7479,1.7479,36700000.0
2006-01-04 09:19:00,1.74795,1.74812,1.74795,1.74796,44300000.0
2006-01-04 09:20:00,1.74799,1.74813,1.74799,1.74813,33900000.0
2006-01-04 09:21:00,1.74824,1.74833,1.74805,1.74805,55000000.0
2006-01-04 09:22:00,1.74787,1.74812,1.74787,1.74811,87200002.0
2006-01-04 09:23:00,1.74835,1.74877,1.74835,1.74869,62800000.0
2006-01-04 09:24:00,1.74862,1.74862,1.74843,1.74843,15700000.0
2006-01-04 09:25:00,1.7484,1.74876,1.7484,1.74862,92370000.0
2006-01-04 09:26:00,1.74867,1.74867,1.74846,1.74846,50000000.0
2006-01-04 09:27:00,1.74838,1.74838,1.7482,1.74837,59400000.0
2006-01-04 09:28:00,1.74847,1.74852,1.74838,1.74838,77400001.0
2006-01-04 09:29:00,1.74852,1.74874,1.74852,1.74874,50300000.0
2006-01-04 09:30:00,1.74865,1.74865,1.74838,1.7484,90200002.0
2006-01-04 09:31:00,1.7483,1.74832,1.74813,1.74832,46900000.0
2006-01-04 09:32:00,1.74828,1.74828,1.74817,1.74818,77499999.0
2006-01-04 09:33:00,1.7483,1.74837,1.74815,1.74815,68999999.0
2006-01-04 09:34:00,1.74815,1.74821,1.74812,1.74812,43800000.0
2006-01-04 09:35:00,1.74812,1.7483,1.74812,1.7483,70100000.0
2006-01-04 09:36:00,1.74824,1.74833,1.74824,1.74828,53800001.0
2006-01-04 09:37:00,1.74823,1.74836,1.74823,1.74832,93799997.0
2006-01-04 09:38:00,1.74838,1.74851,1.74833,1.74851,56700000.0
2006-01-04 09:39:00,1.74853,1.74938,1.74853,1.74936,55800001.0
2006-01-04 09:40:00,1.7493,1.7493,1.74926,1.7493,49100000.0
2006-01-04 09:41:00,1.74902,1.74944,1.74902,1.74944,38800000.0
2006-01-04 09:42:00,1.74953,1.75016,1.74953,1.75005,72600000.0
2006-01-04 09:43:00,1.75017,1.75029,1.74991,1.74991,41900000.0
2006-01-04 09:44:00,1.74987,1.74991,1.7496,1.74991,69700001.0
2006-01-04 09:45:00,1.74983,1.74988,1.74975,1.74988,114800001.0
2006-01-04 09:46:00,1.75005,1.75039,1.75005,1.75037,49600000.0
2006-01-04 09:47:00,1.7504,1.75059,1.7504,1.75043,18300000.0
2006-01-04 09:48:00,1.75052,1.75066,1.75052,1.75053,28300000.0
2006-01-04 09:49:00,1.75043,1.75043,1.74998,1.75,90899999.0
2006-01-04 09:50:00,1.74984,1.74987,1.74972,1.74987,55800000.0
2006-01-04 09:51:00,1.74985,1.74985,1.7489,1.7489,87000001.0
2006-01-04 09:52:00,1.74881,1.7493,1.74881,1.7493,85100000.0
2006-01-04 09:53:00,1.74928,1.74933,1.74915,1.74923,102299997.0
2006-01-04 09:54:00,1.74903,1.74906,1.74875,1.7488,60699999.0
2006-01-04 09:55:00,1.74877,1.74877,1.74836,1.74844,34500000.0
2006-01-04 09:56:00,1.74861,1.74883,1.74861,1.74881,47700002.0
2006-01-04 09:57:00,1.74888,1.74888,1.74865,1.74871,49600000.0
2006-01-04 09:58:00,1.74877,1.74885,1.74876,1.74885,77200000.0
2006-01-04 09:59:00,1.74863,1.7487,1.74835,1.74835,98350001.0
2006-01-04 10:00:00,1.74819,1.74856,1.74819,1.74847,100200003.0
2006-01-04 10:01:00,1.74874,1.74884,1.74865,1.74875,92399999.0
2006-01-04 10:02:00,1.74874,1.74874,1.74865,1.74867,71600000.0
2006-01-04 10:03:00,1.7488,1.74885,1.74872,1.74876,58500000.0
2006-01-04 10:04:00,1.74888,1.74945,1.74888,1.74944,49000000.0
2006-01-04 10:05:00,1.74955,1.74959,1.74922,1.74944,79499999.0
2006-01-04 10:06:00,1.7496,1.74985,1.7496,1.74983,41900000.0
2006-01-04 10:07:00,1.75005,1.75017,1.74996,1.74996,58600000.0
2006-01-04 10:08:00,1.74993,1.74993,1.74979,1.74987,24400000.0
2006-01-04 10:09:00,1.74996,1.75009,1.74996,1.75009,51900000.0
2006-01-04 10:10:00,1.75005,1.75021,1.74975,1.75021,81600000.0
2006-01-04 10:11:00,1.75016,1.75059,1.75016,1.7505,86600002.0
2006-01-04 10:12:00,1.75043,1.75076,1.75036,1.75076,90100001.0
2006-01-04 10:13:00,1.75052,1.75052,1.75022,1.75022,26600000.0
2006-01-04 10:14:00,1.75,1.75009,1.74978,1.74983,72499999.0
2006-01-04 10:15:00,1.74983,1.75003,1.74973,1.74992,44200000.0
2006-01-04 10:16:00,1.7498,1.74984,1.7497,1.74984,33100000.0
2006-01-04 10:17:00,1.75002,1.75028,1.75002,1.75003,48800000.0
2006-01-04 10:18:00,1.74994,1.74994,1.74942,1.74942,53800000.0
2006-01-04 10:19:00,1.74945,1.74995,1.74945,1.74995,62200001.0
2006-01-04 10:20:00,1.7499,1.74997,1.74904,1.74904,41100000.0
2006-01-04 10:21:00,1.74896,1.74938,1.74881,1.74938,66000000.0
2006-01-04 10:22:00,1.74952,1.74973,1.74952,1.74973,38500000.0
2006-01-04 10:23:00,1.74971,1.74985,1.74954,1.74954,80400001.0
2006-01-04 10:24:00,1.74951,1.74955,1.74941,1.74943,110300000.0
2006-01-04 10:25:00,1.74938,1.74952,1.74935,1.74945,89099999.0
2006-01-04 10:26:00,1.7496,1.74989,1.7496,1.74987,96799997.0
2006-01-04 10:27:00,1.74987,1.74993,1.74965,1.74965,75700000.0
2006-01-04 10:28:00,1.74983,1.75045,1.74983,1.75045,26300000.0
2006-01-04 10:29:00,1.75044,1.75055,1.7504,1.7504,37899999.0
2006-01-04 10:30:00,1.7505,1.75159,1.7505,1.75159,60500000.0
2006-01-04 10:31:00,1.75186,1.75205,1.75183,1.75205,80800001.0
2006-01-04 10:32:00,1.75205,1.75205,1.75176,1.75176,25700000.0
2006-01-04 10:33:00,1.7516,1.7516,1.7515,1.7515,28000000.0
2006-01-04 10:34:00,1.75135,1.75141,1.75132,1.75137,45300001.0
2006-01-04 10:35:00,1.75139,1.75149,1.75132,1.75142,88700001.0
2006-01-04 10:36:00,1.75145,1.75158,1.75145,1.75152,78300000.0
2006-01-04 10:37:00,1.75153,1.7519,1.75153,1.7519,93099998.0
2006-01-04 10:38:00,1.75183,1.75192,1.75164,1.75177,47900001.0
2006-01-04 10:39:00,1.75175,1.75193,1.75167,1.75167,43400000.0
2006-01-04 10:40:00,1.75168,1.7521,1.75163,1.7521,45100000.0
2006-01-04 10:41:00,1.75205,1.75205,1.75162,1.75162,49300001.0
2006-01-04 10:42:00,1.7517,1.7518,1.7517,1.75171,38800000.0
2006-01-04 10:43:00,1.75178,1.75199,1.75178,1.75187,53500000.0
2006-01-04 10:44:00,1.75192,1.75201,1.75179,1.75186,63800000.0
2006-01-04 10:45:00,1.75181,1.75181,1.75154,1.75154,24100000.0
2006-01-04 10:46:00,1.75141,1.75163,1.75141,1.75158,25400000.0
2006-01-04 10:47:00,1.75146,1.75146,1.75114,1.7513,82400001.0
2006-01-04 10:48:00,1.75134,1.75139,1.75113,1.75121,68300002.0
2006-01-04 10:49:00,1.75121,1.7514,1.75121,1.75137,81099998.0
2006-01-04 10:50:00,1.75148,1.75166,1.75147,1.75154,106300000.0
2006-01-04 10:51:00,1.75151,1.75151,1.75138,1.75138,92099998.0
2006-01-04 10:52:00,1.75153,1.75158,1.75145,1.75145,57700000.0
2006-01-04 10:53:00,1.75155,1.7517,1.75155,1.7517,18800000.0
2006-01-04 10:54:00,1.75185,1.75209,1.75185,1.75207,51799998.0
2006-01-04 10:55:00,1.75212,1.75263,1.75204,1.75263,50499999.0
2006-01-04 10:56:00,1.75272,1.7528,1.75249,1.75249,67900001.0
2006-01-04 10:57:00,1.75268,1.7529,1.75268,1.7528,46200000.0
2006-01-04 10:58:00,1.7527,1.7527,1.75253,1.75266,106599998.0
2006-01-04 10:59:00,1.75271,1.75298,1.75267,1.75298,76099999.0
2006-01-04 11:00:00,1.75305,1.75306,1.75288,1.75288,28400000.0
2006-01-04 11:01:00,1.75286,1.75287,1.75257,1.75261,56100000.0
2006-01-04 11:02:00,1.75249,1.7526,1.75234,1.75234,41300000.0
2006-01-04 11:03:00,1.75242,1.75285,1.75242,1.75285,38900001.0
2006-01-04 11:04:00,1.75284,1.75292,1.75258,1.75258,84900000.0
2006-01-04 11:05:00,1.75257,1.75264,1.75242,1.75256,66000000.0
2006-01-04 11:06:00,1.75264,1.75264,1.75251,1.75261,85299999.0
2006-01-04 11:07:00,1.75274,1.75296,1.75274,1.75291,76599999.0
2006-01-04 11:08:00,1.75309,1.75371,1.75309,1.75358,62950000.0
2006-01-04 11:09:00,1.75353,1.75357,1.7535,1.75357,24200000.0
2006-01-04 11:10:00,1.75373,1.75419,1.75373,1.75416,71500000.0
2006-01-04 11:11:00,1.7541,1.7541,1.75394,1.75398,88200001.0
2006-01-04 11:12:00,1.75401,1.75404,1.75394,1.75394,73800001.0
2006-01-04 11:13:00,1.7541,1.75411,1.75395,1.754,71599998.0
2006-01-04 11:14:00,1.75398,1.75398,1.7539,1.75397,63600000.0
2006-01-04 11:15:00,1.75382,1.75382,1.75347,1.75347,30900000.0
2006-01-04 11:16:00,1.75318,1.75318,1.75282,1.75282,29900000.0
2006-01-04 11:17:00,1.75295,1.75309,1.75291,1.753,31800000.0
2006-01-04 11:18:00,1.75323,1.75418,1.75323,1.75418,83100000.0
2006-01-04 11:19:00,1.75421,1.75517,1.75418,1.75517,26600000.0
2006-01-04 11:20:00,1.75575,1.75633,1.75575,1.75576,54499999.0
2006-01-04 11:21:00,1.75542,1.75542,1.75491,1.75523,32900000.0
2006-01-04 11:22:00,1.755,1.75508,1.75429,1.75429,58399999.0
2006-01-04 11:23:00,1.75412,1.75427,1.75405,1.75421,48900000.0
2006-01-04 11:24:00,1.75413,1.75413,1.75363,1.75392,80399999.0
2006-01-04 11:25:00,1.75382,1.75441,1.75382,1.75441,54900000.0
2006-01-04 11:26:00,1.75438,1.75449,1.75428,1.75448,33400000.0
2006-01-04 11:27:00,1.7546,1.75478,1.75454,1.75478,123500001.0
2006-01-04 11:28:00,1.75488,1.75488,1.7546,1.75464,68400001.0
2006-01-04 11:29:00,1.7549,1.75564,1.7549,1.75546,89600001.0
2006-01-04 11:30:00,1.75533,1.75533,1.7546,1.7546,62400000.0
2006-01-04 11:31:00,1.75452,1.75457,1.75382,1.75433,86400000.0
2006-01-04 11:32:00,1.75449,1.75487,1.75449,1.75467,73500000.0
2006-01-04 11:33:00,1.75455,1.75457,1.75417,1.75417,51670000.0
2006-01-04 11:34:00,1.75403,1.75436,1.75393,1.75436,20300000.0
2006-01-04 11:35:00,1.75462,1.75598,1.75462,1.75596,139800000.0
2006-01-04 11:36:00,1.75578,1.75606,1.75567,1.75585,52500000.0
2006-01-04 11:37:00,1.75566,1.75572,1.75498,1.75498,41250000.0
2006-01-04 11:38:00,1.75492,1.75508,1.75492,1.75493,53900000.0
2006-01-04 11:39:00,1.75495,1.75501,1.75474,1.75482,87500000.0
2006-01-04 11:40:00,1.75477,1.75477,1.75414,1.75418,113699999.0
2006-01-04 11:41:00,1.75403,1.75427,1.75403,1.75423,75000000.0
2006-01-04 11:42:00,1.75422,1.75429,1.75402,1.75418,62900000.0
2006-01-04 11:43:00,1.75422,1.75429,1.75407,1.75408,123999999.0
2006-01-04 11:44:00,1.75412,1.75416,1.75399,1.75411,55570000.0
2006-01-04 11:45:00,1.7541,1.7541,1.75365,1.75365,78199998.0
2006-01-04 11:46:00,1.75377,1.75442,1.75377,1.75437,51400000.0
2006-01-04 11:47:00,1.75454,1.75463,1.75442,1.75463,99999999.0
2006-01-04 11:48:00,1.75475,1.75484,1.75458,1.75474,91899999.0
2006-01-04 11:49:00,1.75477,1.75495,1.75477,1.75489,27100000.0
2006-01-04 11:50:00,1.75485,1.75485,1.75465,1.75469,108099998.0
2006-01-04 11:51:00,1.75468,1.75473,1.75456,1.75457,31200000.0
2006-01-04 11:52:00,1.75452,1.7546,1.75446,1.75449,97000001.0
2006-01-04 11:53:00,1.75445,1.75447,1.75425,1.75439,66299999.0
2006-01-04 11:54:00,1.75432,1.75432,1.75401,1.75411,82300001.0
2006-01-04 11:55:00,1.7542,1.75437,1.7542,1.75437,42600001.0
2006-01-04 11:56:00,1.75439,1.75451,1.75436,1.75448,55399998.0
2006-01-04 11:57:00,1.75445,1.75447,1.75439,1.75447,44100000.0
2006-01-04 11:58:00,1.75442,1.75457,1.75442,1.75457,73899998.0
2006-01-04 11:59:00,1.75448,1.75459,1.75445,1.75455,114099998.0
2006-01-04 12:00:00,1.75452,1.75452,1.75437,1.7544,94200002.0
2006-01-04 12:01:00,1.75431,1.75443,1.75419,1.75419,79099999.0
2006-01-04 12:02:00,1.75413,1.75422,1.75413,1.75422,72899999.0
2006-01-04 12:03:00,1.7543,1.75454,1.7543,1.75454,26600000.0
2006-01-04 12:04:00,1.75453,1.75453,1.75422,1.7544,146199998.0
2006-01-04 12:05:00,1.75445,1.75445,1.75414,1.75424,48600000.0
2006-01-04 12:06:00,1.75437,1.75459,1.75437,1.75452,51700001.0
2006-01-04 12:07:00,1.75473,1.75513,1.75473,1.75513,46700000.0
2006-01-04 12:08:00,1.75516,1.75542,1.75516,1.75539,11700000.0
2006-01-04 12:09:00,1.75532,1.75532,1.75512,1.75517,20300000.0
2006-01-04 12:10:00,1.7552,1.75525,1.75512,1.75512,36300000.0
2006-01-04 12:11:00,1.75506,1.75517,1.75506,1.7551,67299999.0
2006-01-04 12:12:00,1.75514,1.75537,1.75514,1.75537,45400000.0
2006-01-04 12:13:00,1.75545,1.7555,1.7553,1.7553,81999999.0
2006-01-04 12:14:00,1.75529,1.75546,1.75529,1.75546,69600000.0
2006-01-04 12:15:00,1.75557,1.75557,1.75543,1.75554,61099999.0
2006-01-04 12:16:00,1.75551,1.75551,1.75532,1.75538,37700000.0
2006-01-04 12:17:00,1.75531,1.75551,1.75521,1.7554,90300000.0
2006-01-04 12:18:00,1.75538,1.75538,1.75532,1.75532,59200000.0
2006-01-04 12:19:00,1.75538,1.75549,1.75528,1.75528,24500000.0
2006-01-04 12:20:00,1.75538,1.75549,1.75536,1.75538,50600000.0
2006-01-04 12:21:00,1.75525,1.75535,1.75525,1.7553,47000000.0
2006-01-04 12:22:00,1.75527,1.75538,1.75527,1.75538,65400001.0
2006-01-04 12:23:00,1.75537,1.75541,1.75532,1.75532,32000000.0
2006-01-04 12:24:00,1.75532,1.75541,1.75531,1.75531,65700000.0
2006-01-04 12:25:00,1.75525,1.75525,1.75513,1.7552,79600001.0
2006-01-04 12:26:00,1.75525,1.75525,1.7552,1.7552,59000000.0
2006-01-04 12:27:00,1.75531,1.75544,1.75531,1.75544,36699998.0
2006-01-04 12:28:00,1.75553,1.75553,1.75522,1.75522,146400002.0
2006-01-04 12:29:00,1.75523,1.75526,1.75516,1.7552,96499998.0
2006-01-04 12:30:00,1.75524,1.75524,1.7551,1.75518,75400000.0
2006-01-04 12:31:00,1.75518,1.75518,1.75508,1.75515,78100000.0
2006-01-04 12:32:00,1.75515,1.7552,1.75503,1.75503,89000000.0
2006-01-04 12:33:00,1.75525,1.7556,1.75525,1.75526,55800000.0
2006-01-04 12:34:00,1.75499,1.75505,1.75475,1.75475,71000000.0
2006-01-04 12:35:00,1.75465,1.7547,1.75427,1.75427,54800000.0
2006-01-04 12:36:00,1.75414,1.7542,1.75399,1.7542,20900000.0
2006-01-04 12:37:00,1.75417,1.75425,1.75414,1.7542,77500001.0
2006-01-04 12:38:00,1.75423,1.75442,1.75422,1.75442,23400000.0
2006-01-04 12:39:00,1.75449,1.75458,1.75447,1.75457,57700000.0
2006-01-04 12:40:00,1.75448,1.75448,1.75432,1.75442,35100000.0
2006-01-04 12:41:00,1.75436,1.75452,1.75436,1.75452,15400000.0
2006-01-04 12:42:00,1.75453,1.75455,1.7545,1.7545,46300000.0
2006-01-04 12:43:00,1.75457,1.75503,1.75457,1.75503,147900000.0
2006-01-04 12:44:00,1.75504,1.75524,1.75504,1.75518,30800000.0
2006-01-04 12:45:00,1.75515,1.75531,1.75493,1.75531,70800001.0
2006-01-04 12:46:00,1.75541,1.75562,1.75534,1.75534,42000000.0
2006-01-04 12:47:00,1.7552,1.7552,1.75503,1.75508,110300002.0
2006-01-04 12:48:00,1.75506,1.75516,1.75502,1.75503,55600000.0
2006-01-04 12:49:00,1.75505,1.75519,1.75505,1.75515,37400001.0
2006-01-04 12:50:00,1.75514,1.75514,1.75501,1.75501,42500000.0
2006-01-04 12:51:00,1.75489,1.75498,1.75489,1.75495,47800000.0
2006-01-04 12:52:00,1.7549,1.75509,1.7549,1.755,66500000.0
2006-01-04 12:53:00,1.75502,1.75519,1.75502,1.75517,82600000.0
2006-01-04 12:54:00,1.75525,1.7554,1.7552,1.7553,36500000.0
2006-01-04 12:55:00,1.75529,1.75546,1.75527,1.75546,74100001.0
2006-01-04 12:56:00,1.75543,1.75551,1.75538,1.75548,66399999.0
2006-01-04 12:57:00,1.75544,1.75547,1.75525,1.75537,42300000.0
2006-01-04 12:58:00,1.75535,1.75536,1.75529,1.7553,64600002.0
2006-01-04 12:59:00,1.75527,1.75568,1.75527,1.75568,19300000.0
2006-01-04 13:00:00,1.7559,1.7559,1.75561,1.75575,80299999.0
2006-01-04 13:01:00,1.75564,1.75576,1.75564,1.75576,50599998.0
2006-01-04 13:02:00,1.75568,1.75568,1.75537,1.75537,96499998.0
2006-01-04 13:03:00,1.75545,1.75561,1.75545,1.75561,43899999.0
2006-01-04 13:04:00,1.75557,1.75557,1.75528,1.75528,62200000.0
2006-01-04 13:05:00,1.75516,1.75528,1.75514,1.75517,52500000.0
2006-01-04 13:06:00,1.75523,1.75531,1.75515,1.75525,41500000.0
2006-01-04 13:07:00,1.75534,1.75534,1.75521,1.75521,56100000.0
2006-01-04 13:08:00,1.7552,1.7552,1.75496,1.75507,69100001.0
2006-01-04 13:09:00,1.75495,1.75506,1.75494,1.75499,61700000.0
2006-01-04 13:10:00,1.75495,1.75506,1.75495,1.75502,44600000.0
2006-01-04 13:11:00,1.75503,1.7553,1.75503,1.7553,39200001.0
2006-01-04 13:12:00,1.75527,1.75532,1.75517,1.75526,46000000.0
2006-01-04 13:13:00,1.75508,1.75526,1.75508,1.75519,61900000.0
2006-01-04 13:14:00,1.75512,1.75515,1.75502,1.75513,55700000.0
2006-01-04 13:15:00,1.75518,1.75533,1.75518,1.75529,36000000.0
2006-01-04 13:16:00,1.75526,1.75526,1.75517,1.7552,50500000.0
2006-01-04 13:17:00,1.75527,1.75529,1.75521,1.75524,75900001.0
2006-01-04 13:18:00,1.75527,1.7553,1.75512,1.75512,37000001.0
2006-01-04 13:19:00,1.75523,1.75544,1.75523,1.75544,55400000.0
2006-01-04 13:20:00,1.75543,1.75543,1.75532,1.75532,91299999.0
2006-01-04 13:21:00,1.75533,1.75533,1.75524,1.75525,27400000.0
2006-01-04 13:22:00,1.7553,1.75535,1.75525,1.75525,53800002.0
2006-01-04 13:23:00,1.75534,1.75547,1.75534,1.75543,36500000.0
2006-01-04 13:24:00,1.75523,1.75523,1.75491,1.75496,62499999.0
2006-01-04 13:25:00,1.75504,1.75513,1.75503,1.75513,43400001.0
2006-01-04 13:26:00,1.75517,1.75531,1.75517,1.75517,66600000.0
2006-01-04 13:27:00,1.75522,1.75543,1.7552,1.75543,46300000.0
2006-01-04 13:28:00,1.75533,1.75533,1.75518,1.75518,31700000.0
2006-01-04 13:29:00,1.75523,1.75532,1.7552,1.75529,88600000.0
2006-01-04 13:30:00,1.75524,1.75526,1.75512,1.75514,118300001.0
2006-01-04 13:31:00,1.755,1.755,1.75458,1.7546,42900000.0
2006-01-04 13:32:00,1.75456,1.75457,1.75453,1.75457,27600000.0
2006-01-04 13:33:00,1.75465,1.75465,1.7546,1.7546,31100000.0
2006-01-04 13:34:00,1.75455,1.75457,1.75445,1.75451,69100001.0
2006-01-04 13:35:00,1.75457,1.75463,1.75457,1.75463,1400000.0
2006-01-04 13:36:00,1.75474,1.75474,1.75463,1.75466,103900000.0
2006-01-04 13:37:00,1.75472,1.75488,1.75472,1.75474,65200000.0
2006-01-04 13:38:00,1.75481,1.7549,1.7547,1.7547,63300000.0
2006-01-04 13:39:00,1.75475,1.75487,1.75473,1.75473,46800000.0
2006-01-04 13:40:00,1.7547,1.7547,1.75442,1.75444,197299999.0
2006-01-04 13:41:00,1.7544,1.7544,1.75408,1.75408,60500000.0
2006-01-04 13:42:00,1.75406,1.75421,1.75406,1.75416,73900001.0
2006-01-04 13:43:00,1.75398,1.75398,1.75369,1.75369,26900000.0
2006-01-04 13:44:00,1.75368,1.75386,1.75361,1.75379,55000000.0
2006-01-04 13:45:00,1.75375,1.75375,1.75365,1.75371,62400000.0
2006-01-04 13:46:00,1.75365,1.75365,1.75356,1.75359,43600001.0
2006-01-04 13:47:00,1.75362,1.75369,1.75334,1.75334,95399999.0
2006-01-04 13:48:00,1.75336,1.7534,1.75317,1.75333,79200000.0
2006-01-04 13:49:00,1.75336,1.7536,1.75328,1.7536,40300000.0
2006-01-04 13:50:00,1.75361,1.75361,1.75327,1.75327,46200000.0
2006-01-04 13:51:00,1.75324,1.75338,1.75324,1.75337,29900000.0
2006-01-04 13:52:00,1.75343,1.75358,1.75331,1.75355,89100001.0
2006-01-04 13:53:00,1.75359,1.7538,1.75359,1.7538,28999999.0
2006-01-04 13:54:00,1.75389,1.75397,1.75388,1.75397,58800000.0
2006-01-04 13:55:00,1.75408,1.75423,1.75408,1.75415,66699999.0
2006-01-04 13:56:00,1.7542,1.7542,1.75403,1.75403,42000000.0
2006-01-04 13:57:00,1.75407,1.7542,1.75404,1.75404,49499999.0
2006-01-04 13:58:00,1.75396,1.75401,1.75386,1.75386,27600000.0
2006-01-04 13:59:00,1.75392,1.75402,1.75392,1.75402,52500000.0
2006-01-04 14:00:00,1.75418,1.75478,1.75418,1.75478,94100000.0
2006-01-04 14:01:00,1.75505,1.75513,1.75494,1.75504,42099999.0
2006-01-04 14:02:00,1.75508,1.75524,1.75507,1.75524,36300000.0
2006-01-04 14:03:00,1.75525,1.75538,1.75519,1.75522,89299998.0
2006-01-04 14:04:00,1.75513,1.7552,1.755,1.7552,96499998.0
2006-01-04 14:05:00,1.75525,1.7556,1.75525,1.7556,18800000.0
2006-01-04 14:06:00,1.75562,1.75563,1.75535,1.75535,163199998.0
2006-01-04 14:07:00,1.75528,1.75545,1.75526,1.75545,52700000.0
2006-01-04 14:08:00,1.7556,1.75575,1.75559,1.75575,30700000.0
2006-01-04 14:09:00,1.756,1.75654,1.756,1.7565,61100000.0
2006-01-04 14:10:00,1.75651,1.75651,1.75621,1.75621,74200000.0
2006-01-04 14:11:00,1.75603,1.75614,1.756,1.75608,102400001.0
2006-01-04 14:12:00,1.75609,1.75653,1.75609,1.75653,29800000.0
2006-01-04 14:13:00,1.75669,1.75674,1.75652,1.75653,62899999.0
2006-01-04 14:14:00,1.75647,1.7565,1.7564,1.7565,37200000.0
2006-01-04 14:15:00,1.75648,1.75648,1.75639,1.75642,14000000.0
2006-01-04 14:16:00,1.75638,1.75696,1.75637,1.75696,61299999.0
2006-01-04 14:17:00,1.75717,1.75722,1.757,1.757,56200000.0
2006-01-04 14:18:00,1.75712,1.75745,1.75712,1.7572,77799998.0
2006-01-04 14:19:00,1.75718,1.75723,1.75713,1.75718,27200000.0
2006-01-04 14:20:00,1.75706,1.75706,1.75665,1.75665,83300000.0
2006-01-04 14:21:00,1.75656,1.757,1.75656,1.757,51100001.0
2006-01-04 14:22:00,1.75704,1.75704,1.75674,1.75674,32900000.0
2006-01-04 14:23:00,1.75668,1.75693,1.75668,1.75683,48100000.0
2006-01-04 14:24:00,1.75672,1.75672,1.75654,1.75657,93500002.0
2006-01-04 14:25:00,1.75658,1.75675,1.75658,1.75675,63800000.0
2006-01-04 14:26:00,1.75687,1.75687,1.75666,1.75677,122799998.0
2006-01-04 14:27:00,1.75682,1.75697,1.75678,1.75688,147499998.0
2006-01-04 14:28:00,1.75684,1.75708,1.75684,1.75695,76100000.0
2006-01-04 14:29:00,1.75705,1.75722,1.75705,1.75713,41500001.0
2006-01-04 14:30:00,1.75721,1.75735,1.75719,1.75724,46900000.0
2006-01-04 14:31:00,1.75729,1.75747,1.75726,1.75726,51400000.0
2006-01-04 14:32:00,1.75737,1.75739,1.75731,1.75733,51900000.0
2006-01-04 14:33:00,1.75722,1.75749,1.75722,1.75732,107399999.0
2006-01-04 14:34:00,1.7572,1.7579,1.75717,1.7579,95200000.0
2006-01-04 14:35:00,1.75805,1.75816,1.75799,1.75802,159100001.0
2006-01-04 14:36:00,1.75814,1.75879,1.75814,1.75859,77500000.0
2006-01-04 14:37:00,1.75868,1.75881,1.75849,1.75867,133999999.0
2006-01-04 14:38:00,1.75873,1.75905,1.75869,1.75898,76299999.0
2006-01-04 14:39:00,1.75899,1.75899,1.75865,1.75865,32500000.0
2006-01-04 14:40:00,1.7588,1.75924,1.7588,1.75923,18600000.0
2006-01-04 14:41:00,1.75899,1.75899,1.75851,1.75851,37999999.0
2006-01-04 14:42:00,1.75847,1.75858,1.7584,1.75841,58000000.0
2006-01-04 14:43:00,1.75838,1.75857,1.75834,1.75857,52200000.0
2006-01-04 14:44:00,1.75862,1.75862,1.7584,1.75848,47199999.0
2006-01-04 14:45:00,1.75827,1.75827,1.75801,1.75804,64600000.0
2006-01-04 14:46:00,1.75793,1.75804,1.75787,1.75799,47700000.0
2006-01-04 14:47:00,1.75794,1.75794,1.75752,1.75752,79500001.0
2006-01-04 14:48:00,1.75755,1.75764,1.75742,1.75742,38100000.0
2006-01-04 14:49:00,1.7573,1.7573,1.7571,1.7571,27199999.0
2006-01-04 14:50:00,1.75703,1.75716,1.75696,1.75703,70800001.0
2006-01-04 14:51:00,1.75705,1.7572,1.75705,1.75718,66600000.0
2006-01-04 14:52:00,1.75714,1.75732,1.75714,1.75732,75799999.0
2006-01-04 14:53:00,1.7574,1.7574,1.75725,1.75725,32000000.0
2006-01-04 14:54:00,1.75718,1.7572,1.75714,1.75719,111699998.0
2006-01-04 14:55:00,1.75717,1.75724,1.7571,1.75724,52500000.0
2006-01-04 14:56:00,1.75727,1.75734,1.75721,1.75734,76699998.0
2006-01-04 14:57:00,1.75732,1.75732,1.75712,1.75716,107199999.0
2006-01-04 14:58:00,1.75718,1.75718,1.75691,1.75691,26800000.0
2006-01-04 14:59:00,1.75681,1.75684,1.75612,1.75612,61200000.0
2006-01-04 15:00:00,1.75604,1.75627,1.75604,1.75624,115599998.0
2006-01-04 15:01:00,1.75603,1.75619,1.75597,1.75603,41800000.0
2006-01-04 15:02:00,1.75581,1.75581,1.75553,1.75563,95300001.0
2006-01-04 15:03:00,1.75561,1.75561,1.75537,1.75546,79100001.0
2006-01-04 15:04:00,1.75555,1.75565,1.75555,1.75565,23999999.0
2006-01-04 15:05:00,1.75584,1.75616,1.75584,1.75611,20400000.0
2006-01-04 15:06:00,1.75611,1.75649,1.75611,1.75649,52299999.0
2006-01-04 15:07:00,1.75657,1.75657,1.75623,1.75647,77299999.0
2006-01-04 15:08:00,1.75657,1.75658,1.75646,1.75658,17200000.0
2006-01-04 15:09:00,1.75658,1.75658,1.7562,1.75635,89700000.0
2006-01-04 15:10:00,1.75617,1.75617,1.75591,1.75601,65100000.0
2006-01-04 15:11:00,1.756,1.75612,1.75577,1.75577,61899999.0
2006-01-04 15:12:00,1.75595,1.75605,1.75595,1.75596,47899999.0
2006-01-04 15:13:00,1.75586,1.75586,1.75541,1.75552,155599998.0
2006-01-04 15:14:00,1.75556,1.75569,1.75554,1.75569,43100000.0
2006-01-04 15:15:00,1.75564,1.75564,1.75552,1.75564,84900001.0
2006-01-04 15:16:00,1.75555,1.75562,1.75547,1.75562,33700000.0
2006-01-04 15:17:00,1.75563,1.7557,1.75556,1.75566,77299999.0
2006-01-04 15:18:00,1.75567,1.75567,1.7552,1.7552,62199999.0
2006-01-04 15:19:00,1.75508,1.75511,1.75495,1.75497,73000000.0
2006-01-04 15:20:00,1.75504,1.75522,1.75504,1.75515,107000000.0
2006-01-04 15:21:00,1.75523,1.75537,1.75511,1.75533,93900000.0
2006-01-04 15:22:00,1.75544,1.75584,1.75544,1.75569,96600000.0
2006-01-04 15:23:00,1.75565,1.75566,1.75558,1.75566,69400001.0
2006-01-04 15:24:00,1.7558,1.7558,1.75552,1.75554,67800000.0
2006-01-04 15:25:00,1.75549,1.75549,1.75493,1.75493,65950001.0
2006-01-04 15:26:00,1.75494,1.75509,1.75494,1.75498,107399998.0
2006-01-04 15:27:00,1.75483,1.7551,1.75475,1.7551,32000000.0
2006-01-04 15:28:00,1.75517,1.75522,1.75502,1.75518,128899998.0
2006-01-04 15:29:00,1.75515,1.75515,1.75475,1.75479,74200000.0
2006-01-04 15:30:00,1.75485,1.75519,1.75485,1.7551,24100000.0
2006-01-04 15:31:00,1.75521,1.7555,1.7552,1.7555,58900000.0
2006-01-04 15:32:00,1.75543,1.75554,1.75541,1.75545,56300000.0
2006-01-04 15:33:00,1.7556,1.7557,1.75559,1.75561,59699999.0
2006-01-04 15:34:00,1.75553,1.75553,1.75514,1.75519,82100001.0
2006-01-04 15:35:00,1.75548,1.75583,1.75548,1.75583,79700001.0
2006-01-04 15:36:00,1.75576,1.7559,1.75575,1.7559,29300000.0
2006-01-04 15:37:00,1.75601,1.75608,1.75598,1.75608,128299998.0
2006-01-04 15:38:00,1.75601,1.75616,1.75597,1.75607,67300002.0
2006-01-04 15:39:00,1.75619,1.75656,1.75619,1.7565,61300000.0
2006-01-04 15:40:00,1.75656,1.75693,1.75656,1.75693,56100000.0
2006-01-04 15:41:00,1.75693,1.75734,1.75685,1.75728,58500000.0
2006-01-04 15:42:00,1.75716,1.75743,1.75714,1.75715,141399998.0
2006-01-04 15:43:00,1.75725,1.75735,1.75704,1.75713,66399999.0
2006-01-04 15:44:00,1.75703,1.75703,1.75688,1.7569,46200001.0
2006-01-04 15:45:00,1.75685,1.75685,1.75646,1.75654,116799999.0
2006-01-04 15:46:00,1.75647,1.75649,1.75618,1.75619,44400000.0
2006-01-04 15:47:00,1.75613,1.75649,1.75613,1.7564,63700000.0
2006-01-04 15:48:00,1.75653,1.75658,1.75641,1.75649,77200000.0
2006-01-04 15:49:00,1.75645,1.75645,1.75624,1.75628,93900000.0
2006-01-04 15:50:00,1.75618,1.75657,1.75617,1.75654,83100001.0
2006-01-04 15:51:00,1.75667,1.75667,1.75654,1.7566,33400000.0
2006-01-04 15:52:00,1.75652,1.75663,1.75631,1.75631,98700000.0
2006-01-04 15:53:00,1.75623,1.75623,1.75578,1.75578,108500000.0
2006-01-04 15:54:00,1.75574,1.75614,1.75574,1.75614,49800000.0
2006-01-04 15:55:00,1.75615,1.7562,1.756,1.75605,71400001.0
2006-01-04 15:56:00,1.7561,1.75627,1.75593,1.75608,48800000.0
2006-01-04 15:57:00,1.75634,1.75668,1.75634,1.75668,23100000.0
2006-01-04 15:58:00,1.75685,1.75697,1.75671,1.75688,126799998.0
2006-01-04 15:59:00,1.75683,1.75684,1.75647,1.75647,47100000.0
2006-01-04 16:00:00,1.75648,1.75652,1.75633,1.75633,47899999.0
2006-01-04 16:01:00,1.75645,1.75718,1.75629,1.75718,100400000.0
2006-01-04 16:02:00,1.75671,1.75671,1.75624,1.75624,21799999.0
2006-01-04 16:03:00,1.75578,1.75622,1.75578,1.75619,60900000.0
2006-01-04 16:04:00,1.75613,1.75635,1.75581,1.75635,88600000.0
2006-01-04 16:05:00,1.7565,1.7565,1.75617,1.75617,96800002.0
2006-01-04 16:06:00,1.7562,1.75628,1.75599,1.75599,28400000.0
2006-01-04 16:07:00,1.756,1.7561,1.75555,1.75609,122900001.0
2006-01-04 16:08:00,1.75613,1.75641,1.75611,1.75628,50299999.0
2006-01-04 16:09:00,1.7562,1.7563,1.7557,1.7557,52300000.0
2006-01-04 16:10:00,1.75565,1.75614,1.75565,1.75584,72300001.0
2006-01-04 16:11:00,1.75573,1.75583,1.75564,1.75572,82600000.0
2006-01-04 16:12:00,1.75552,1.75555,1.75537,1.75555,67100000.0
2006-01-04 16:13:00,1.75564,1.75572,1.75557,1.75566,100199999.0
2006-01-04 16:14:00,1.75553,1.75553,1.75542,1.75545,37800000.0
2006-01-04 16:15:00,1.75563,1.75576,1.75557,1.75571,43200000.0
2006-01-04 16:16:00,1.75558,1.7556,1.75542,1.75542,19500000.0
2006-01-04 16:17:00,1.75542,1.75545,1.75517,1.75517,98800000.0
2006-01-04 16:18:00,1.75507,1.75523,1.75497,1.75523,33200000.0
2006-01-04 16:19:00,1.75528,1.75548,1.75526,1.75548,33600000.0
2006-01-04 16:20:00,1.75557,1.75557,1.75535,1.75548,67100000.0
2006-01-04 16:21:00,1.75543,1.75564,1.7554,1.75552,81499999.0
2006-01-04 16:22:00,1.75557,1.75577,1.75557,1.75577,60000000.0
2006-01-04 16:23:00,1.75568,1.75593,1.75567,1.75593,96299999.0
2006-01-04 16:24:00,1.75602,1.75627,1.75596,1.75621,58799999.0
2006-01-04 16:25:00,1.75624,1.75624,1.75588,1.75591,59099999.0
2006-01-04 16:26:00,1.75581,1.7559,1.75574,1.75589,59299999.0
2006-01-04 16:27:00,1.75578,1.75625,1.75575,1.75625,65600000.0
2006-01-04 16:28:00,1.75631,1.7564,1.7562,1.7562,38799999.0
2006-01-04 16:29:00,1.75632,1.75636,1.75619,1.75624,128600002.0
2006-01-04 16:30:00,1.75619,1.75635,1.75619,1.75631,65600000.0
2006-01-04 16:31:00,1.75632,1.75639,1.75604,1.75609,85699997.0
2006-01-04 16:32:00,1.75609,1.75611,1.75603,1.75603,26800000.0
2006-01-04 16:33:00,1.75622,1.75642,1.75622,1.75629,154999999.0
2006-01-04 16:34:00,1.75647,1.75674,1.75647,1.75674,39300000.0
2006-01-04 16:35:00,1.75691,1.75715,1.75691,1.75711,40800001.0
2006-01-04 16:36:00,1.75697,1.75697,1.75667,1.75678,75699999.0
2006-01-04 16:37:00,1.75678,1.75691,1.75676,1.75687,77100000.0
2006-01-04 16:38:00,1.75682,1.75701,1.75682,1.7569,31799999.0
2006-01-04 16:39:00,1.75679,1.75694,1.75678,1.75678,163099995.0
2006-01-04 16:40:00,1.75673,1.7569,1.75665,1.75665,75600000.0
2006-01-04 16:41:00,1.7563,1.75653,1.75564,1.75564,80200000.0
2006-01-04 16:42:00,1.75558,1.75572,1.7555,1.7556,109300000.0
2006-01-04 16:43:00,1.75555,1.75555,1.75538,1.75548,59800000.0
2006-01-04 16:44:00,1.75553,1.75567,1.75551,1.75567,44900000.0
2006-01-04 16:45:00,1.7556,1.7556,1.75549,1.75553,29500000.0
2006-01-04 16:46:00,1.75567,1.75567,1.75508,1.7551,126400000.0
2006-01-04 16:47:00,1.75512,1.75525,1.75455,1.75512,85700000.0
2006-01-04 16:48:00,1.75524,1.7554,1.75507,1.75507,89799998.0
2006-01-04 16:49:00,1.75497,1.75522,1.75496,1.75517,77699999.0
2006-01-04 16:50:00,1.75507,1.7551,1.75476,1.7551,82000000.0
2006-01-04 16:51:00,1.75525,1.75539,1.75502,1.75502,72400000.0
2006-01-04 16:52:00,1.7551,1.75541,1.7551,1.75533,26600000.0
2006-01-04 16:53:00,1.75537,1.75567,1.75537,1.75565,32400000.0
2006-01-04 16:54:00,1.75569,1.75607,1.75569,1.75587,41000000.0
2006-01-04 16:55:00,1.75592,1.75602,1.75591,1.75592,78300002.0
2006-01-04 16:56:00,1.75583,1.75602,1.75581,1.75594,79500002.0
2006-01-04 16:57:00,1.756,1.756,1.75577,1.75594,93100000.0
2006-01-04 16:58:00,1.7559,1.75597,1.75586,1.75597,67800000.0
2006-01-04 16:59:00,1.756,1.75601,1.75571,1.75601,54300001.0
2006-01-04 17:00:00,1.756,1.75613,1.75564,1.75613,101399998.0
2006-01-04 17:01:00,1.75618,1.75631,1.75602,1.7563,75099999.0
2006-01-04 17:02:00,1.75649,1.7573,1.75649,1.7572,89699999.0
2006-01-04 17:03:00,1.75725,1.75788,1.75722,1.75783,37300000.0
2006-01-04 17:04:00,1.7579,1.75817,1.75784,1.7579,94999998.0
2006-01-04 17:05:00,1.75758,1.75758,1.75677,1.75677,28500000.0
2006-01-04 17:06:00,1.75675,1.75698,1.75665,1.75698,44000000.0
2006-01-04 17:07:00,1.75698,1.7571,1.75698,1.7571,39900001.0
2006-01-04 17:08:00,1.75718,1.75718,1.75715,1.75718,90299999.0
2006-01-04 17:09:00,1.75715,1.75732,1.7571,1.7571,84600001.0
2006-01-04 17:10:00,1.75705,1.75715,1.75705,1.75707,53800000.0
2006-01-04 17:11:00,1.75706,1.75717,1.75706,1.75715,79899999.0
2006-01-04 17:12:00,1.7571,1.7572,1.75705,1.75708,102800001.0
2006-01-04 17:13:00,1.75705,1.75708,1.75657,1.7566,90400001.0
2006-01-04 17:14:00,1.75661,1.75668,1.75649,1.75668,61399998.0
2006-01-04 17:15:00,1.75657,1.75674,1.75654,1.75674,73300001.0
2006-01-04 17:16:00,1.75674,1.75674,1.75648,1.75662,105200002.0
2006-01-04 17:17:00,1.75674,1.75692,1.75674,1.75691,33500000.0
2006-01-04 17:18:00,1.75685,1.75685,1.7567,1.75684,58300001.0
2006-01-04 17:19:00,1.7567,1.75679,1.75664,1.75674,33500000.0
2006-01-04 17:20:00,1.75667,1.75676,1.75666,1.7567,131099999.0
2006-01-04 17:21:00,1.75667,1.75667,1.75656,1.75664,28500000.0
2006-01-04 17:22:00,1.75667,1.75683,1.75667,1.75683,27500000.0
2006-01-04 17:23:00,1.75675,1.75675,1.75665,1.75666,104499999.0
2006-01-04 17:24:00,1.75673,1.75681,1.75666,1.7567,94000001.0
2006-01-04 17:25:00,1.75673,1.75679,1.75661,1.75672,94200001.0
2006-01-04 17:26:00,1.75698,1.75736,1.75684,1.75736,59300001.0
2006-01-04 17:27:00,1.75757,1.75757,1.75732,1.75747,87100000.0
2006-01-04 17:28:00,1.75744,1.75753,1.75744,1.75753,15000000.0
2006-01-04 17:29:00,1.75775,1.7581,1.75775,1.7581,12900000.0
2006-01-04 17:30:00,1.75828,1.75884,1.75828,1.75878,57900000.0
2006-01-04 17:31:00,1.7587,1.75871,1.75854,1.7586,112799999.0
2006-01-04 17:32:00,1.75858,1.75875,1.75851,1.7586,79700002.0
2006-01-04 17:33:00,1.75878,1.75896,1.75874,1.75876,61899999.0
2006-01-04 17:34:00,1.75874,1.75876,1.75845,1.75845,82299999.0
2006-01-04 17:35:00,1.75837,1.75853,1.75818,1.75853,95400001.0
2006-01-04 17:36:00,1.75875,1.75912,1.75875,1.75912,67700000.0
2006-01-04 17:37:00,1.75908,1.7592,1.75908,1.75914,43500000.0
2006-01-04 17:38:00,1.75897,1.75899,1.75884,1.75899,59799999.0
2006-01-04 17:39:00,1.75927,1.75942,1.75927,1.75936,40099999.0
2006-01-04 17:40:00,1.75926,1.75936,1.7592,1.75925,104299998.0
2006-01-04 17:41:00,1.75928,1.75942,1.75928,1.75942,66900000.0
2006-01-04 17:42:00,1.75943,1.75949,1.75926,1.75949,40500000.0
2006-01-04 17:43:00,1.7595,1.7595,1.75921,1.75948,61799999.0
2006-01-04 17:44:00,1.75944,1.75944,1.75934,1.75935,21200000.0
2006-01-04 17:45:00,1.75929,1.75933,1.75901,1.75907,20500000.0
2006-01-04 17:46:00,1.75897,1.75938,1.75897,1.75938,25800000.0
2006-01-04 17:47:00,1.7594,1.7595,1.75932,1.75932,84000000.0
2006-01-04 17:48:00,1.75922,1.75922,1.75889,1.75898,60399999.0
2006-01-04 17:49:00,1.75893,1.75893,1.75853,1.75878,27299999.0
2006-01-04 17:50:00,1.75886,1.75911,1.75886,1.75893,83900002.0
2006-01-04 17:51:00,1.75895,1.75908,1.75887,1.75898,123599999.0
2006-01-04 17:52:00,1.75907,1.75919,1.75892,1.75911,60450000.0
2006-01-04 17:53:00,1.75923,1.75942,1.75919,1.75928,80200002.0
2006-01-04 17:54:00,1.75924,1.75959,1.75924,1.75959,18800000.0
2006-01-04 17:55:00,1.75963,1.7597,1.75957,1.7597,38100000.0
2006-01-04 17:56:00,1.75966,1.75987,1.75961,1.7597,80300000.0
2006-01-04 17:57:00,1.75949,1.75949,1.75936,1.75937,37800000.0
2006-01-04 17:58:00,1.75929,1.75929,1.7589,1.75892,83300000.0
2006-01-04 17:59:00,1.75907,1.7595,1.75907,1.75938,22600000.0
2006-01-04 18:00:00,1.75924,1.75933,1.75898,1.75898,104299998.0
2006-01-04 18:01:00,1.75901,1.75958,1.75891,1.75958,849600000.0
2006-01-04 18:02:00,1.75958,1.75958,1.75918,1.75927,1025499992.0
2006-01-04 18:03:00,1.75924,1.75942,1.75905,1.7591,1242850001.0
2006-01-04 18:04:00,1.75907,1.75908,1.75888,1.75891,893899991.0
2006-01-04 18:05:00,1.75885,1.75902,1.75847,1.75855,1093800003.0
2006-01-04 18:06:00,1.75859,1.75929,1.75859,1.75929,1088999999.0
2006-01-04 18:07:00,1.75935,1.75953,1.75924,1.75953,1415599995.0
2006-01-04 18:08:00,1.75958,1.75982,1.75958,1.75982,1315599994.0
2006-01-04 18:09:00,1.75987,1.76015,1.75966,1.75977,543700002.0
2006-01-04 18:10:00,1.75978,1.75996,1.75974,1.75983,852800004.0
2006-01-04 18:11:00,1.76001,1.7611,1.76001,1.76104,665599997.0
2006-01-04 18:12:00,1.7611,1.7611,1.76076,1.76079,851050000.0
2006-01-04 18:13:00,1.76082,1.76124,1.76069,1.76124,596399998.0
2006-01-04 18:14:00,1.76131,1.76149,1.76067,1.76067,835170001.0
2006-01-04 18:15:00,1.76061,1.76061,1.75988,1.76031,762600000.0
2006-01-04 18:16:00,1.76028,1.76028,1.75954,1.75958,728900000.0
2006-01-04 18:17:00,1.75947,1.75958,1.75924,1.75955,484899999.0
2006-01-04 18:18:00,1.75952,1.75962,1.75943,1.75947,647499998.0
2006-01-04 18:19:00,1.75953,1.75957,1.75901,1.75903,613899999.0
2006-01-04 18:20:00,1.75895,1.75895,1.75832,1.75832,590600004.0
2006-01-04 18:21:00,1.75827,1.7586,1.75819,1.75834,731999997.0
2006-01-04 18:22:00,1.75832,1.75837,1.75812,1.75821,558000004.0
2006-01-04 18:23:00,1.7582,1.75833,1.75815,1.75833,893900004.0
2006-01-04 18:24:00,1.75838,1.75873,1.75818,1.75865,551900000.0
2006-01-04 18:25:00,1.75861,1.75861,1.75753,1.75753,710599998.0
2006-01-04 18:26:00,1.75752,1.75752,1.75716,1.75737,520499999.0
2006-01-04 18:27:00,1.75737,1.75822,1.75718,1.75819,729300003.0
2006-01-04 18:28:00,1.75822,1.75822,1.75801,1.75814,392699997.0
2006-01-04 18:29:00,1.75818,1.75821,1.75798,1.75807,736700003.0
2006-01-04 18:30:00,1.75798,1.75801,1.75705,1.75705,708399999.0
2006-01-04 18:31:00,1.75707,1.7578,1.75707,1.7578,473399999.0
2006-01-04 18:32:00,1.75795,1.75847,1.75795,1.75838,299699997.0
2006-01-04 18:33:00,1.75837,1.75838,1.75809,1.75812,795600001.0
2006-01-04 18:34:00,1.75809,1.75826,1.75788,1.75797,551600001.0
2006-01-04 18:35:00,1.75796,1.75812,1.75795,1.75806,409599996.0
2006-01-04 18:36:00,1.75803,1.7581,1.75786,1.7581,156500000.0
2006-01-04 18:37:00,1.75819,1.75838,1.75819,1.75836,67999999.0
2006-01-04 18:38:00,1.75852,1.75876,1.75852,1.75864,185199999.0
2006-01-04 18:39:00,1.75857,1.75858,1.75831,1.75837,207249999.0
2006-01-04 18:40:00,1.75832,1.75842,1.75819,1.75837,344399997.0
2006-01-04 18:41:00,1.75836,1.75836,1.7582,1.75827,365069997.0
2006-01-04 18:42:00,1.75823,1.75832,1.75814,1.75814,124000001.0
2006-01-04 18:43:00,1.75818,1.75826,1.75794,1.75794,135199996.0
2006-01-04 18:44:00,1.7578,1.75785,1.75761,1.75761,397600000.0
2006-01-04 18:45:00,1.75748,1.75762,1.75745,1.75762,207900000.0
2006-01-04 18:46:00,1.75768,1.75816,1.75768,1.75816,206699999.0
2006-01-04 18:47:00,1.7582,1.75829,1.75813,1.75819,137099999.0
2006-01-04 18:48:00,1.7581,1.75827,1.75783,1.75792,314799999.0
2006-01-04 18:49:00,1.75783,1.75798,1.75773,1.75773,118700000.0
2006-01-04 18:50:00,1.75765,1.75765,1.75746,1.75746,142700000.0
2006-01-04 18:51:00,1.75752,1.75762,1.75743,1.75757,459400002.0
2006-01-04 18:52:00,1.75759,1.75789,1.7575,1.75789,594399996.0
2006-01-04 18:53:00,1.75794,1.75818,1.75794,1.75797,388400001.0
2006-01-04 18:54:00,1.75803,1.75828,1.75797,1.75805,209100002.0
2006-01-04 18:55:00,1.75806,1.75807,1.75791,1.75807,682199997.0
2006-01-04 18:56:00,1.75809,1.75816,1.758,1.75812,297400002.0
2006-01-04 18:57:00,1.75808,1.75815,1.75794,1.75815,416699999.0
2006-01-04 18:58:00,1.75829,1.75854,1.75813,1.75854,837299997.0
2006-01-04 18:59:00,1.75857,1.75894,1.75849,1.75854,422700002.0
2006-01-04 19:00:00,1.75858,1.75868,1.75843,1.75843,293899999.0
2006-01-04 19:01:00,1.75847,1.75871,1.75847,1.7586,51500000.0
2006-01-04 19:02:00,1.75863,1.75873,1.75841,1.75849,375599999.0
2006-01-04 19:03:00,1.75851,1.75864,1.75843,1.75843,537300006.0
2006-01-04 19:04:00,1.75844,1.75844,1.75811,1.75817,244000000.0
2006-01-04 19:05:00,1.75805,1.7581,1.75766,1.75768,183099998.0
2006-01-04 19:06:00,1.75772,1.7582,1.75772,1.7582,743149992.0
2006-01-04 19:07:00,1.7582,1.75822,1.75796,1.75822,318900000.0
2006-01-04 19:08:00,1.75826,1.7587,1.75816,1.7587,522399999.0
2006-01-04 19:09:00,1.75872,1.75872,1.75848,1.75848,320600001.0
2006-01-04 19:10:00,1.75846,1.75889,1.75846,1.75873,401999998.0
2006-01-04 19:11:00,1.75882,1.75892,1.75881,1.75881,125899999.0
2006-01-04 19:12:00,1.75885,1.75902,1.75883,1.75883,301799999.0
2006-01-04 19:13:00,1.75885,1.75891,1.75873,1.75885,489800003.0
2006-01-04 19:14:00,1.75881,1.75892,1.75881,1.75892,238699998.0
2006-01-04 19:15:00,1.75893,1.75893,1.75877,1.7588,426199998.0
2006-01-04 19:16:00,1.75884,1.75894,1.75884,1.75889,123299999.0
2006-01-04 19:17:00,1.7589,1.7589,1.75871,1.75877,208999999.0
2006-01-04 19:18:00,1.75879,1.759,1.75879,1.75893,323600002.0
2006-01-04 19:19:00,1.75889,1.75893,1.75874,1.75878,343600000.0
2006-01-04 19:20:00,1.75873,1.75887,1.75868,1.75887,345399997.0
2006-01-04 19:21:00,1.75893,1.75918,1.75881,1.75908,477700001.0
2006-01-04 19:22:00,1.75912,1.75923,1.759,1.75911,397800001.0
2006-01-04 19:23:00,1.75917,1.76,1.75902,1.7592,333099998.0
2006-01-04 19:24:00,1.75915,1.7598,1.75901,1.7598,114100000.0
2006-01-04 19:25:00,1.7599,1.7599,1.75967,1.7597,82300001.0
2006-01-04 19:26:00,1.75971,1.75995,1.75971,1.75985,364299998.0
2006-01-04 19:27:00,1.7599,1.76016,1.75985,1.76008,422800002.0
2006-01-04 19:28:00,1.76005,1.76014,1.75983,1.76008,378900002.0
2006-01-04 19:29:00,1.76011,1.76091,1.76011,1.76073,246499999.0
2006-01-04 19:30:00,1.76068,1.76075,1.75971,1.75993,471050000.0
2006-01-04 19:31:00,1.7599,1.76023,1.7599,1.76005,255600000.0
2006-01-04 19:32:00,1.76001,1.76001,1.75975,1.75993,451900000.0
2006-01-04 19:33:00,1.76005,1.76035,1.75974,1.75974,240600001.0
2006-01-04 19:34:00,1.75965,1.76009,1.75965,1.75998,180299999.0
2006-01-04 19:35:00,1.76006,1.7604,1.75998,1.7604,335300002.0
2006-01-04 19:36:00,1.76045,1.76053,1.76022,1.76053,427599999.0
2006-01-04 19:37:00,1.7605,1.7605,1.75978,1.75978,359399997.0
2006-01-04 19:38:00,1.75979,1.76013,1.75979,1.75992,68800000.0
2006-01-04 19:39:00,1.7599,1.76009,1.75981,1.76009,155799999.0
2006-01-04 19:40:00,1.76006,1.76006,1.75925,1.75925,333099999.0
2006-01-04 19:41:00,1.75923,1.75963,1.75923,1.7594,309199999.0
2006-01-04 19:42:00,1.75942,1.75961,1.75942,1.75961,163300001.0
2006-01-04 19:43:00,1.75965,1.75979,1.75958,1.75977,197800002.0
2006-01-04 19:44:00,1.75984,1.76009,1.75974,1.75974,462700002.0
2006-01-04 19:45:00,1.75963,1.75991,1.75956,1.75991,145600002.0
2006-01-04 19:46:00,1.7599,1.7599,1.75952,1.75952,266100000.0
2006-01-04 19:47:00,1.75949,1.75983,1.75937,1.7598,162599999.0
2006-01-04 19:48:00,1.7598,1.75997,1.75967,1.75995,134000000.0
2006-01-04 19:49:00,1.7601,1.76034,1.7601,1.76018,290499996.0
2006-01-04 19:50:00,1.76012,1.76012,1.75982,1.7599,347999999.0
2006-01-04 19:51:00,1.75988,1.75991,1.75975,1.75986,259299999.0
2006-01-04 19:52:00,1.75987,1.75998,1.75972,1.75972,146800000.0
2006-01-04 19:53:00,1.75976,1.75983,1.75975,1.75983,58700000.0
2006-01-04 19:54:00,1.75983,1.75983,1.75969,1.7597,184299999.0
2006-01-04 19:55:00,1.75965,1.75977,1.75965,1.75977,78099999.0
2006-01-04 19:56:00,1.75982,1.75996,1.75974,1.75992,224200003.0
2006-01-04 19:57:00,1.7599,1.76005,1.7599,1.75999,281000000.0
2006-01-04 19:58:00,1.76006,1.76045,1.76006,1.7602,451199999.0
2006-01-04 19:59:00,1.7602,1.76039,1.7602,1.76039,373500001.0
2006-01-04 20:00:00,1.76045,1.76084,1.76045,1.76074,184199999.0
2006-01-04 20:01:00,1.76079,1.76101,1.76079,1.76086,153300000.0
2006-01-04 20:02:00,1.76078,1.76084,1.76038,1.7606,129200000.0
2006-01-04 20:03:00,1.76062,1.76066,1.76055,1.7606,100600000.0
2006-01-04 20:04:00,1.76065,1.76114,1.76061,1.76075,196400002.0
2006-01-04 20:05:00,1.76073,1.76085,1.7603,1.76042,174299999.0
2006-01-04 20:06:00,1.76039,1.76039,1.7595,1.7595,209700000.0
2006-01-04 20:07:00,1.75944,1.7598,1.75944,1.75967,111999997.0
2006-01-04 20:08:00,1.7598,1.76027,1.7598,1.76006,299100000.0
2006-01-04 20:09:00,1.75996,1.75999,1.75989,1.75993,98900000.0
2006-01-04 20:10:00,1.75989,1.75996,1.75977,1.75986,118500001.0
2006-01-04 20:11:00,1.75995,1.76002,1.75986,1.76002,97199999.0
2006-01-04 20:12:00,1.75994,1.76002,1.75966,1.7598,460799998.0
2006-01-04 20:13:00,1.75976,1.75984,1.75964,1.75967,127700001.0
2006-01-04 20:14:00,1.75969,1.75981,1.75964,1.75971,109400000.0
2006-01-04 20:15:00,1.75972,1.75988,1.75968,1.75988,432599999.0
2006-01-04 20:16:00,1.75984,1.75994,1.75977,1.75994,114100001.0
2006-01-04 20:17:00,1.75991,1.75991,1.75945,1.75945,57900000.0
2006-01-04 20:18:00,1.75943,1.75968,1.75943,1.75952,159300000.0
2006-01-04 20:19:00,1.75951,1.75954,1.75929,1.7593,163299999.0
2006-01-04 20:20:00,1.75922,1.75948,1.75912,1.75938,312299996.0
2006-01-04 20:21:00,1.75943,1.75949,1.75943,1.75949,221700000.0
2006-01-04 20:22:00,1.75953,1.75966,1.75953,1.75953,190100000.0
2006-01-04 20:23:00,1.75948,1.75959,1.75932,1.75955,392100001.0
2006-01-04 20:24:00,1.75948,1.75948,1.75881,1.75881,141600000.0
2006-01-04 20:25:00,1.75879,1.75894,1.75875,1.75894,466400004.0
2006-01-04 20:26:00,1.75888,1.75901,1.75881,1.75882,516200001.0
2006-01-04 20:27:00,1.75882,1.75884,1.75859,1.75878,275899996.0
2006-01-04 20:28:00,1.7587,1.75881,1.7586,1.75869,421400003.0
2006-01-04 20:29:00,1.75877,1.75884,1.75872,1.75872,192600001.0
2006-01-04 20:30:00,1.75872,1.75883,1.75867,1.75881,818000004.0
2006-01-04 20:31:00,1.7588,1.7588,1.75863,1.75864,524900001.0
2006-01-04 20:32:00,1.7586,1.75876,1.75857,1.75862,798349997.0
2006-01-04 20:33:00,1.75864,1.75889,1.75862,1.75887,202899999.0
2006-01-04 20:34:00,1.759,1.7592,1.759,1.7591,169100001.0
2006-01-04 20:35:00,1.7591,1.75923,1.7591,1.75916,60200000.0
2006-01-04 20:36:00,1.75922,1.75931,1.75917,1.75919,162100000.0
2006-01-04 20:37:00,1.75909,1.75915,1.75892,1.75897,124500001.0
2006-01-04 20:38:00,1.75897,1.75905,1.7589,1.75898,274600001.0
2006-01-04 20:39:00,1.7591,1.75935,1.7591,1.75927,266900005.0
2006-01-04 20:40:00,1.75928,1.75937,1.75916,1.75937,107400000.0
2006-01-04 20:41:00,1.75936,1.75949,1.75933,1.75949,195500000.0
2006-01-04 20:42:00,1.75955,1.75955,1.7595,1.7595,27400000.0
2006-01-04 20:43:00,1.75949,1.75953,1.75938,1.75938,374599996.0
2006-01-04 20:44:00,1.75935,1.75947,1.75935,1.75946,368899997.0
2006-01-04 20:45:00,1.75943,1.75943,1.75936,1.75936,70100000.0
2006-01-04 20:46:00,1.75935,1.75937,1.75935,1.75935,144400001.0
2006-01-04 20:47:00,1.7593,1.75942,1.75929,1.75942,361899998.0
2006-01-04 20:48:00,1.75943,1.75953,1.75941,1.75953,235799997.0
2006-01-04 20:49:00,1.75953,1.75953,1.7594,1.75953,85900001.0
2006-01-04 20:50:00,1.7595,1.75962,1.75947,1.75947,322899999.0
2006-01-04 20:51:00,1.75947,1.75966,1.75947,1.75966,307299997.0
2006-01-04 20:52:00,1.75963,1.75974,1.75959,1.7596,252499998.0
2006-01-04 20:53:00,1.75958,1.75972,1.75954,1.75968,664299993.0
2006-01-04 20:54:00,1.7597,1.75984,1.75952,1.75952,308199999.0
2006-01-04 20:55:00,1.75953,1.75965,1.75952,1.75952,349099999.0
2006-01-04 20:56:00,1.75947,1.75947,1.75929,1.75929,469299995.0
2006-01-04 20:57:00,1.75925,1.75925,1.75864,1.7588,421600002.0
2006-01-04 20:58:00,1.7588,1.75883,1.75848,1.75858,235100000.0
2006-01-04 20:59:00,1.75858,1.75862,1.75847,1.75858,634499998.0
2006-01-04 21:00:00,1.75858,1.75864,1.7585,1.75864,404500001.0
2006-01-04 21:01:00,1.75861,1.75869,1.75852,1.75852,307900001.0
2006-01-04 21:02:00,1.7585,1.75862,1.75839,1.75862,151699999.0
2006-01-04 21:03:00,1.75864,1.75882,1.75864,1.7587,143800000.0
2006-01-04 21:04:00,1.7587,1.75883,1.75847,1.75853,241499999.0
2006-01-04 21:05:00,1.7585,1.75868,1.75849,1.75862,266899998.0
2006-01-04 21:06:00,1.75857,1.75864,1.75854,1.7586,253900000.0
2006-01-04 21:07:00,1.75863,1.75881,1.75862,1.75881,142700000.0
2006-01-04 21:08:00,1.75882,1.75882,1.75865,1.75865,66000000.0
2006-01-04 21:09:00,1.75852,1.75868,1.75842,1.75842,49500000.0
2006-01-04 21:10:00,1.75847,1.75851,1.7584,1.75845,87400000.0
2006-01-04 21:11:00,1.75838,1.75851,1.7582,1.7582,162099998.0
2006-01-04 21:12:00,1.7582,1.75843,1.7582,1.75843,47900000.0
2006-01-04 21:13:00,1.75842,1.75856,1.75831,1.75846,189100000.0
2006-01-04 21:14:00,1.75851,1.75867,1.75838,1.75867,360299997.0
2006-01-04 21:15:00,1.7587,1.7587,1.75837,1.75838,173200003.0
2006-01-04 21:16:00,1.75837,1.75839,1.75835,1.75839,38400000.0
2006-01-04 21:17:00,1.75839,1.75839,1.75828,1.75835,153200000.0
2006-01-04 21:18:00,1.75826,1.75834,1.75813,1.75817,93300001.0
2006-01-04 21:19:00,1.75815,1.75818,1.7581,1.75815,75999999.0
2006-01-04 21:20:00,1.75817,1.75823,1.758,1.7582,350899997.0
2006-01-04 21:21:00,1.75824,1.75834,1.75824,1.75829,232700001.0
2006-01-04 21:22:00,1.7583,1.75837,1.75828,1.7583,145399998.0
2006-01-04 21:23:00,1.75826,1.75833,1.75823,1.75833,20800000.0
2006-01-04 21:24:00,1.75827,1.75827,1.75821,1.75822,209599999.0
2006-01-04 21:25:00,1.75816,1.75816,1.75789,1.75806,205999999.0
2006-01-04 21:26:00,1.75804,1.75814,1.75804,1.75811,74500000.0
2006-01-04 21:27:00,1.7581,1.75815,1.7581,1.7581,100599998.0
2006-01-04 21:28:00,1.75808,1.75813,1.75798,1.75813,215200000.0
2006-01-04 21:29:00,1.75826,1.75834,1.75826,1.75834,9200000.0
2006-01-04 21:30:00,1.75842,1.75842,1.75838,1.75838,25800001.0
2006-01-04 21:31:00,1.75837,1.75843,1.75826,1.75826,59400000.0
2006-01-04 21:32:00,1.75835,1.75838,1.7582,1.75835,234099999.0
2006-01-04 21:33:00,1.75831,1.75831,1.75805,1.75806,326199999.0
2006-01-04 21:34:00,1.75804,1.75804,1.75783,1.75783,219400001.0
2006-01-04 21:35:00,1.75796,1.75808,1.75796,1.75805,41500000.0
2006-01-04 21:36:00,1.75808,1.75818,1.75808,1.75808,183399998.0
2006-01-04 21:37:00,1.75806,1.75819,1.75806,1.75808,160500000.0
2006-01-04 21:38:00,1.75804,1.75812,1.75801,1.75801,181400003.0
2006-01-04 21:39:00,1.75811,1.75814,1.75803,1.75803,36000000.0
2006-01-04 21:40:00,1.75805,1.7581,1.75802,1.75802,153400002.0
2006-01-04 21:41:00,1.758,1.75813,1.758,1.7581,133300000.0
2006-01-04 21:42:00,1.75816,1.75834,1.75816,1.75821,148900000.0
2006-01-04 21:43:00,1.75813,1.75813,1.75807,1.75807,124599999.0
2006-01-04 21:44:00,1.75808,1.75831,1.75808,1.75823,162700005.0
2006-01-04 21:45:00,1.75821,1.75824,1.75815,1.75824,68300001.0
2006-01-04 21:46:00,1.75828,1.75842,1.75828,1.75842,87200000.0
2006-01-04 21:47:00,1.75845,1.75855,1.7584,1.75851,245699998.0
2006-01-04 21:48:00,1.75848,1.75853,1.75842,1.75842,101800000.0
2006-01-04 21:49:00,1.75835,1.75838,1.75835,1.75838,87000002.0
2006-01-04 21:50:00,1.75831,1.75831,1.75812,1.75812,27500000.0
2006-01-04 21:51:00,1.75802,1.75802,1.7578,1.75783,220900003.0
2006-01-04 21:52:00,1.75784,1.75784,1.75757,1.75757,48900000.0
2006-01-04 21:53:00,1.7575,1.7575,1.75739,1.7574,84500001.0
2006-01-04 21:54:00,1.75747,1.75748,1.75739,1.75744,109899999.0
2006-01-04 21:55:00,1.75747,1.75753,1.75744,1.7575,192600000.0
2006-01-04 21:56:00,1.75747,1.75749,1.75738,1.75738,60500000.0
2006-01-04 21:57:00,1.75737,1.75752,1.75737,1.75749,63200000.0
2006-01-04 21:58:00,1.75748,1.75754,1.75745,1.7575,78599999.0
2006-01-04 21:59:00,1.75756,1.75784,1.75754,1.75763,643799995.0
2006-01-04 22:00:00,1.7577,1.75785,1.75758,1.75785,132300000.0
2006-01-04 22:01:00,1.75802,1.75824,1.75802,1.75824,99999999.0
2006-01-04 22:02:00,1.75824,1.75824,1.75779,1.75789,210899999.0
2006-01-04 22:03:00,1.75776,1.75776,1.75755,1.75776,43400000.0
2006-01-04 22:04:00,1.75779,1.75794,1.75774,1.75786,371799995.0
2006-01-04 22:05:00,1.75788,1.75788,1.75779,1.75781,166999998.0
2006-01-04 22:06:00,1.75778,1.75781,1.75775,1.75778,70800002.0
2006-01-04 22:07:00,1.75788,1.75791,1.75783,1.7579,33700000.0
2006-01-04 22:08:00,1.75792,1.75797,1.75789,1.75789,30800000.0
2006-01-04 22:09:00,1.758,1.7581,1.758,1.75801,64099998.0
2006-01-04 22:10:00,1.75796,1.75803,1.7579,1.75803,64400000.0
2006-01-04 22:11:00,1.75797,1.75799,1.75787,1.75797,47699999.0
2006-01-04 22:12:00,1.75803,1.75809,1.75799,1.75804,157699998.0
2006-01-04 22:13:00,1.75808,1.75813,1.75805,1.7581,67000001.0
2006-01-04 22:14:00,1.75805,1.75826,1.758,1.75821,94999999.0
2006-01-04 22:15:00,1.75823,1.75823,1.75798,1.75805,258800001.0
2006-01-04 22:16:00,1.75805,1.75813,1.758,1.75809,316100000.0
2006-01-04 22:17:00,1.75807,1.75813,1.75794,1.75813,53099999.0
2006-01-04 22:18:00,1.75811,1.75811,1.75797,1.75803,86900001.0
2006-01-04 22:19:00,1.75807,1.75815,1.75807,1.7581,37200000.0
2006-01-04 22:20:00,1.7581,1.75815,1.75807,1.75807,102100001.0
2006-01-04 22:21:00,1.75816,1.75836,1.75816,1.75825,89000000.0
2006-01-04 22:22:00,1.75825,1.75837,1.75817,1.75817,81999999.0
2006-01-04 22:23:00,1.75823,1.75854,1.75823,1.75854,96699999.0
2006-01-04 22:24:00,1.75859,1.75866,1.75857,1.75858,67900000.0
2006-01-04 22:25:00,1.75857,1.75857,1.75831,1.75831,88600000.0
2006-01-04 22:26:00,1.7583,1.75835,1.7583,1.75835,66399998.0
2006-01-04 22:27:00,1.75826,1.75826,1.75806,1.75817,57700000.0
2006-01-04 22:28:00,1.75822,1.75822,1.75808,1.75811,63699999.0
2006-01-04 22:29:00,1.75804,1.75804,1.7578,1.75784,143399999.0
2006-01-04 22:30:00,1.75792,1.758,1.75792,1.75795,102500000.0
2006-01-04 22:31:00,1.75797,1.75803,1.75797,1.75803,47300000.0
2006-01-04 22:32:00,1.75807,1.75823,1.75806,1.75807,187600000.0
2006-01-04 22:33:00,1.75806,1.75819,1.75806,1.75813,104499999.0
2006-01-04 22:34:00,1.75811,1.75813,1.758,1.75801,172600000.0
2006-01-04 22:35:00,1.75808,1.75821,1.75808,1.75817,47100000.0
2006-01-04 22:36:00,1.7582,1.7583,1.75817,1.75817,46800001.0
2006-01-04 22:37:00,1.75825,1.75825,1.7582,1.7582,149199996.0
2006-01-04 22:38:00,1.75816,1.75827,1.75816,1.75816,72299999.0
2006-01-04 22:39:00,1.75812,1.75819,1.75812,1.75819,65399999.0
2006-01-04 22:40:00,1.75819,1.75819,1.75812,1.75819,35600000.0
2006-01-04 22:41:00,1.75818,1.75832,1.75813,1.75832,70500001.0
2006-01-04 22:42:00,1.75835,1.75835,1.75825,1.75835,67100000.0
2006-01-04 22:43:00,1.75817,1.75817,1.75775,1.75787,143100001.0
2006-01-04 22:44:00,1.75792,1.75811,1.75792,1.75803,199800000.0
2006-01-04 22:45:00,1.758,1.758,1.75795,1.75798,76299998.0
2006-01-04 22:46:00,1.75797,1.75808,1.75797,1.75804,78900000.0
2006-01-04 22:47:00,1.75805,1.75807,1.758,1.75807,59300000.0
2006-01-04 22:48:00,1.75816,1.75834,1.75816,1.75824,35900000.0
2006-01-04 22:49:00,1.75822,1.75823,1.7582,1.75823,53800000.0
2006-01-04 22:50:00,1.75823,1.75828,1.75806,1.75806,57900000.0
2006-01-04 22:51:00,1.75807,1.75807,1.75784,1.75792,52800000.0
2006-01-04 22:52:00,1.75767,1.75769,1.75758,1.75765,85100000.0
2006-01-04 22:53:00,1.75772,1.75772,1.75745,1.7577,48800001.0
2006-01-04 22:54:00,1.75775,1.75781,1.75774,1.75775,85700001.0
2006-01-04 22:55:00,1.75773,1.75775,1.75772,1.75772,42400000.0
2006-01-04 22:56:00,1.75765,1.75765,1.7576,1.7576,48600000.0
2006-01-04 22:57:00,1.75772,1.75778,1.75769,1.7577,20300000.0
2006-01-04 22:58:00,1.75758,1.75771,1.75758,1.75764,57500000.0
2006-01-04 22:59:00,1.75755,1.7576,1.7575,1.75755,109299998.0
2006-01-04 23:00:00,1.7575,1.7575,1.75735,1.75735,78300001.0
2006-01-04 23:01:00,1.75762,1.75768,1.75761,1.75768,39900000.0
2006-01-04 23:02:00,1.75766,1.75769,1.75766,1.75769,22600000.0
2006-01-04 23:03:00,1.75764,1.75768,1.75763,1.75766,43199999.0
2006-01-04 23:04:00,1.7577,1.7579,1.7577,1.7579,65500001.0
2006-01-04 23:05:00,1.7579,1.75793,1.7579,1.75793,15300000.0
2006-01-04 23:06:00,1.75787,1.75787,1.75772,1.7578,10600000.0
2006-01-04 23:07:00,1.75782,1.75793,1.75782,1.75793,21200000.0
2006-01-04 23:08:00,1.7579,1.7579,1.7579,1.7579,7200000.0
2006-01-04 23:09:00,1.7579,1.75799,1.7579,1.75797,9500000.0
2006-01-04 23:10:00,1.758,1.75805,1.758,1.75805,18700000.0
2006-01-04 23:11:00,1.75805,1.75808,1.75795,1.758,54900000.0
2006-01-04 23:12:00,1.758,1.75805,1.75798,1.75798,79999999.0
2006-01-04 23:13:00,1.75805,1.75805,1.75795,1.75805,53800000.0
2006-01-04 23:14:00,1.75798,1.75805,1.75785,1.75805,101599998.0
2006-01-04 23:15:00,1.758,1.758,1.75795,1.75795,32700000.0
2006-01-04 23:16:00,1.75802,1.75803,1.75789,1.75803,73600000.0
2006-01-04 23:17:00,1.758,1.75805,1.758,1.75805,69599999.0
2006-01-04 23:18:00,1.75805,1.75805,1.7579,1.75803,50600000.0
2006-01-04 23:19:00,1.75801,1.75807,1.75798,1.75805,91199999.0
2006-01-04 23:20:00,1.75814,1.75814,1.75801,1.75807,100199997.0
2006-01-04 23:21:00,1.75808,1.75823,1.75808,1.75823,38200000.0
2006-01-04 23:22:00,1.75816,1.75822,1.75809,1.75822,31900000.0
2006-01-04 23:23:00,1.75816,1.75823,1.75811,1.75823,76500001.0
2006-01-04 23:24:00,1.75823,1.75823,1.75807,1.75808,87500001.0
2006-01-04 23:25:00,1.75802,1.75809,1.758,1.75802,34400000.0
2006-01-04 23:26:00,1.75807,1.75822,1.75807,1.75815,50200000.0
2006-01-04 23:27:00,1.7582,1.7583,1.7582,1.7583,12000000.0
2006-01-04 23:28:00,1.75825,1.75825,1.75825,1.75825,10400000.0
2006-01-04 23:29:00,1.75835,1.75835,1.7583,1.75832,96200001.0
2006-01-04 23:30:00,1.75831,1.75831,1.75825,1.75829,22200000.0
2006-01-04 23:31:00,1.75815,1.75827,1.75815,1.75825,47600000.0
2006-01-04 23:32:00,1.7583,1.75835,1.75814,1.75821,86400001.0
2006-01-04 23:33:00,1.7582,1.7582,1.7582,1.7582,4000000.0
2006-01-04 23:34:00,1.7582,1.75825,1.7582,1.7582,67700001.0
2006-01-04 23:35:00,1.75826,1.75846,1.75826,1.75846,13800000.0
2006-01-04 23:36:00,1.75855,1.75855,1.75855,1.75855,17900000.0
2006-01-04 23:37:00,1.75853,1.75869,1.75851,1.75869,79399999.0
2006-01-04 23:38:00,1.75859,1.75859,1.75838,1.75839,69199998.0
2006-01-04 23:39:00,1.75832,1.75841,1.75832,1.75837,63400000.0
2006-01-04 23:40:00,1.75837,1.75837,1.75809,1.75825,117400002.0
2006-01-04 23:41:00,1.75822,1.75828,1.75822,1.75828,25200000.0
2006-01-04 23:42:00,1.75837,1.7584,1.75823,1.75823,42000000.0
2006-01-04 23:43:00,1.75819,1.75832,1.75814,1.75832,50700000.0
2006-01-04 23:44:00,1.75822,1.75823,1.75814,1.75814,58199999.0
2006-01-04 23:45:00,1.75817,1.75825,1.75805,1.75825,35900001.0
2006-01-04 23:46:00,1.75825,1.75825,1.75825,1.75825,14700000.0
2006-01-04 23:47:00,1.75825,1.75828,1.75817,1.75826,76200001.0
2006-01-04 23:48:00,1.75826,1.75828,1.75821,1.75821,21200000.0
2006-01-04 23:49:00,1.75822,1.75822,1.75808,1.75808,18300000.0
2006-01-04 23:50:00,1.7581,1.75815,1.7581,1.7581,65100000.0
2006-01-04 23:51:00,1.75807,1.7581,1.75807,1.7581,22000001.0
2006-01-04 23:52:00,1.75814,1.75814,1.75811,1.75811,24000000.0
2006-01-04 23:53:00,1.75816,1.75816,1.75805,1.75805,20600000.0
2006-01-04 23:54:00,1.75812,1.75812,1.75808,1.75808,30200000.0
2006-01-04 23:55:00,1.7582,1.7582,1.75815,1.7582,58300000.0
2006-01-04 23:56:00,1.75816,1.75819,1.75816,1.75819,6500000.0
2006-01-04 23:57:00,1.7581,1.7581,1.7581,1.7581,34999999.0
2006-01-04 23:58:00,1.75817,1.75822,1.75817,1.75818,21400000.0
2006-01-04 23:59:00,1.75825,1.75825,1.75825,1.75825,38400000.0
2006-01-05 00:00:00,1.75822,1.75825,1.75822,1.75825,19800000.0
2006-01-05 00:01:00,1.75818,1.75837,1.75812,1.7583,99299999.0
2006-01-05 00:02:00,1.7583,1.75845,1.75794,1.75823,80300000.0
2006-01-05 00:03:00,1.75853,1.75866,1.75818,1.7584,37100000.0
2006-01-05 00:04:00,1.75857,1.75871,1.75825,1.75838,63799999.0
2006-01-05 00:05:00,1.75833,1.75856,1.75828,1.75843,53100000.0
2006-01-05 00:06:00,1.75837,1.75849,1.75774,1.75817,107899999.0
2006-01-05 00:07:00,1.758,1.75815,1.75774,1.75802,102900001.0
2006-01-05 00:08:00,1.75814,1.75814,1.75762,1.75771,77899999.0
2006-01-05 00:09:00,1.7579,1.75806,1.7577,1.75785,108300000.0
2006-01-05 00:10:00,1.75782,1.75794,1.75761,1.75781,57499999.0
2006-01-05 00:11:00,1.75775,1.75807,1.75764,1.75805,54300000.0
2006-01-05 00:12:00,1.75815,1.75822,1.75763,1.75804,126999997.0
2006-01-05 00:13:00,1.75792,1.75811,1.75779,1.75792,42300000.0
2006-01-05 00:14:00,1.75767,1.75773,1.7571,1.75736,111700000.0
2006-01-05 00:15:00,1.75743,1.75755,1.75721,1.75721,48500000.0
2006-01-05 00:16:00,1.75723,1.75738,1.75711,1.7573,71300000.0
2006-01-05 00:17:00,1.75745,1.75748,1.75688,1.75706,108900000.0
2006-01-05 00:18:00,1.75716,1.75716,1.75684,1.75692,75700001.0
2006-01-05 00:19:00,1.75691,1.75699,1.75675,1.75686,58100000.0
2006-01-05 00:20:00,1.7569,1.75728,1.7569,1.75713,86000002.0
2006-01-05 00:21:00,1.75742,1.75745,1.75721,1.75725,67900000.0
2006-01-05 00:22:00,1.75718,1.75742,1.75709,1.75719,75800001.0
2006-01-05 00:23:00,1.75713,1.75732,1.75706,1.7572,83100000.0
2006-01-05 00:24:00,1.75713,1.7574,1.75709,1.75718,85599999.0
2006-01-05 00:25:00,1.75705,1.75717,1.75685,1.75695,59400001.0
2006-01-05 00:26:00,1.75712,1.75727,1.75711,1.75714,59200001.0
2006-01-05 00:27:00,1.75802,1.75802,1.75743,1.75743,26800000.0
2006-01-05 00:28:00,1.75733,1.75733,1.75716,1.75726,46900001.0
2006-01-05 00:29:00,1.75725,1.75735,1.75725,1.75735,129100000.0
2006-01-05 00:30:00,1.75727,1.75727,1.75718,1.75718,17800000.0
2006-01-05 00:31:00,1.75714,1.75721,1.75706,1.75706,32600000.0
2006-01-05 00:32:00,1.75693,1.75704,1.75684,1.75689,90899999.0
2006-01-05 00:33:00,1.75685,1.75685,1.75685,1.75685,29199999.0
2006-01-05 00:34:00,1.7568,1.75687,1.75673,1.75673,56699999.0
2006-01-05 00:35:00,1.75675,1.75689,1.75675,1.75686,54200000.0
2006-01-05 00:36:00,1.7568,1.75693,1.7568,1.7569,69700001.0
2006-01-05 00:37:00,1.75681,1.75686,1.7567,1.7567,97899998.0
2006-01-05 00:38:00,1.75678,1.75687,1.75673,1.75674,30900000.0
2006-01-05 00:39:00,1.75672,1.75675,1.7567,1.7567,14200000.0
2006-01-05 00:40:00,1.75675,1.75675,1.75675,1.75675,5900000.0
2006-01-05 00:41:00,1.75667,1.75667,1.7566,1.75663,19800000.0
2006-01-05 00:42:00,1.75663,1.75674,1.75657,1.7567,53100000.0
2006-01-05 00:43:00,1.75672,1.75672,1.75662,1.75662,36500000.0
2006-01-05 00:44:00,1.75662,1.75665,1.75657,1.7566,73900000.0
2006-01-05 00:45:00,1.75658,1.75665,1.75658,1.75665,32900001.0
2006-01-05 00:46:00,1.75658,1.75673,1.75655,1.75663,65500000.0
2006-01-05 00:47:00,1.7566,1.75664,1.75651,1.75654,26900000.0
2006-01-05 00:48:00,1.75643,1.75643,1.75625,1.75636,54699998.0
2006-01-05 00:49:00,1.75635,1.75635,1.75627,1.75635,97599999.0
2006-01-05 00:50:00,1.75628,1.75633,1.75626,1.75633,51500001.0
2006-01-05 00:51:00,1.75627,1.75633,1.75624,1.75633,55800002.0
2006-01-05 00:52:00,1.75625,1.75631,1.75605,1.75605,49400000.0
2006-01-05 00:53:00,1.75597,1.75617,1.75597,1.75605,34100000.0
2006-01-05 00:54:00,1.75606,1.75606,1.75599,1.756,6900000.0
2006-01-05 00:55:00,1.75592,1.75593,1.75531,1.75532,67499999.0
2006-01-05 00:56:00,1.75532,1.75538,1.75531,1.75531,94200000.0
2006-01-05 00:57:00,1.75534,1.75534,1.75512,1.75512,64799999.0
2006-01-05 00:58:00,1.75507,1.75515,1.75505,1.7551,68999999.0
2006-01-05 00:59:00,1.75515,1.75517,1.75502,1.7551,74800000.0
2006-01-05 01:00:00,1.75508,1.75515,1.75508,1.75515,4200000.0
2006-01-05 01:01:00,1.75533,1.75561,1.75533,1.75553,72900000.0
2006-01-05 01:02:00,1.75558,1.75582,1.75558,1.7557,56000000.0
2006-01-05 01:03:00,1.75568,1.75568,1.75537,1.7556,56600000.0
2006-01-05 01:04:00,1.75558,1.7556,1.75545,1.7555,100499998.0
2006-01-05 01:05:00,1.75558,1.7558,1.75551,1.75577,85999999.0
2006-01-05 01:06:00,1.75577,1.7558,1.75572,1.75572,61499998.0
2006-01-05 01:07:00,1.75574,1.75585,1.75561,1.75568,100000002.0
2006-01-05 01:08:00,1.75572,1.75582,1.75572,1.75582,51800000.0
2006-01-05 01:09:00,1.75584,1.75602,1.75584,1.75602,49700000.0
2006-01-05 01:10:00,1.75602,1.75602,1.7559,1.75602,40800000.0
2006-01-05 01:11:00,1.75602,1.75602,1.75591,1.75592,53600000.0
2006-01-05 01:12:00,1.75589,1.75599,1.75589,1.75593,36300001.0
2006-01-05 01:13:00,1.75592,1.75592,1.75591,1.75591,9100000.0
2006-01-05 01:14:00,1.7559,1.75599,1.7559,1.75597,18400000.0
2006-01-05 01:15:00,1.7559,1.75595,1.75582,1.75595,56700000.0
2006-01-05 01:16:00,1.75597,1.75598,1.75593,1.75593,36900001.0
2006-01-05 01:17:00,1.75592,1.75596,1.75581,1.75589,61400000.0
2006-01-05 01:18:00,1.75597,1.75601,1.75586,1.75589,94100001.0
2006-01-05 01:19:00,1.75582,1.75586,1.75582,1.75586,1700000.0
2006-01-05 01:20:00,1.7559,1.75595,1.7559,1.75595,19300000.0
2006-01-05 01:21:00,1.75583,1.75583,1.75579,1.75583,17400000.0
2006-01-05 01:22:00,1.7558,1.7558,1.75559,1.75568,47600000.0
2006-01-05 01:23:00,1.7557,1.75575,1.7557,1.75575,11900000.0
2006-01-05 01:24:00,1.75568,1.75571,1.75564,1.75564,17800000.0
2006-01-05 01:25:00,1.75562,1.75565,1.75555,1.7556,22800000.0
2006-01-05 01:26:00,1.75563,1.75563,1.75554,1.75563,27600000.0
2006-01-05 01:27:00,1.7556,1.75568,1.7556,1.75568,48600000.0
2006-01-05 01:28:00,1.7556,1.75565,1.7555,1.7555,71600001.0
2006-01-05 01:29:00,1.75568,1.75571,1.75565,1.7557,27700000.0
2006-01-05 01:30:00,1.75572,1.75572,1.75559,1.75562,40300000.0
2006-01-05 01:31:00,1.75571,1.75571,1.75564,1.75566,78900000.0
2006-01-05 01:32:00,1.75568,1.75573,1.75563,1.75573,31800000.0
2006-01-05 01:33:00,1.75575,1.75578,1.75568,1.75575,85400002.0
2006-01-05 01:34:00,1.75573,1.75573,1.75562,1.75569,28000000.0
2006-01-05 01:35:00,1.75568,1.75571,1.75556,1.75559,130600000.0
2006-01-05 01:36:00,1.75563,1.75563,1.7555,1.75553,45599999.0
2006-01-05 01:37:00,1.75567,1.75573,1.75562,1.75573,73500000.0
2006-01-05 01:38:00,1.75569,1.75575,1.75566,1.75568,25600000.0
2006-01-05 01:39:00,1.75577,1.75583,1.75573,1.75583,52099998.0
2006-01-05 01:40:00,1.75582,1.75582,1.7558,1.7558,10400000.0
2006-01-05 01:41:00,1.75594,1.75633,1.75594,1.75626,90200001.0
2006-01-05 01:42:00,1.75635,1.75668,1.75635,1.75668,37600000.0
2006-01-05 01:43:00,1.75688,1.75728,1.75688,1.75728,10100000.0
2006-01-05 01:44:00,1.75736,1.75765,1.75736,1.75744,87500000.0
2006-01-05 01:45:00,1.75743,1.75743,1.75732,1.75732,49800000.0
2006-01-05 01:46:00,1.75708,1.75708,1.75658,1.75666,18750000.0
2006-01-05 01:47:00,1.75674,1.75683,1.75659,1.75683,81299999.0
2006-01-05 01:48:00,1.7569,1.75695,1.75685,1.75695,61500001.0
2006-01-05 01:49:00,1.7569,1.7569,1.7569,1.7569,11700000.0
2006-01-05 01:50:00,1.75695,1.75695,1.75685,1.75685,51999998.0
2006-01-05 01:51:00,1.75689,1.75689,1.7568,1.75681,80299999.0
2006-01-05 01:52:00,1.75675,1.75675,1.75656,1.7566,100300000.0
2006-01-05 01:53:00,1.7566,1.75665,1.75649,1.75665,60100000.0
2006-01-05 01:54:00,1.75667,1.7568,1.75667,1.75678,32000000.0
2006-01-05 01:55:00,1.75684,1.75693,1.75684,1.75688,13100000.0
2006-01-05 01:56:00,1.75688,1.75688,1.7568,1.75682,38300000.0
2006-01-05 01:57:00,1.75683,1.75687,1.75682,1.75683,58100000.0
2006-01-05 01:58:00,1.75682,1.7569,1.75657,1.75681,52399999.0
2006-01-05 01:59:00,1.75676,1.75676,1.75654,1.75654,65699999.0
2006-01-05 02:00:00,1.75656,1.75681,1.75656,1.75681,42799999.0
2006-01-05 02:01:00,1.75678,1.7568,1.75674,1.75678,40600000.0
2006-01-05 02:02:00,1.75688,1.75688,1.7568,1.7568,35300000.0
2006-01-05 02:03:00,1.75686,1.75701,1.75686,1.75701,54449999.0
2006-01-05 02:04:00,1.75704,1.75733,1.75704,1.75733,56799999.0
2006-01-05 02:05:00,1.75733,1.75749,1.75731,1.75747,68599999.0
2006-01-05 02:06:00,1.75773,1.75809,1.75773,1.75808,57800001.0
2006-01-05 02:07:00,1.75813,1.75813,1.75812,1.75812,59700002.0
2006-01-05 02:08:00,1.75816,1.75816,1.75786,1.75798,37000000.0
2006-01-05 02:09:00,1.75791,1.75791,1.75782,1.75782,11300000.0
2006-01-05 02:10:00,1.75785,1.75785,1.75777,1.7578,29100000.0
2006-01-05 02:11:00,1.75796,1.75843,1.75796,1.7583,91350001.0
2006-01-05 02:12:00,1.75803,1.75803,1.75788,1.75788,94200000.0
2006-01-05 02:13:00,1.75788,1.75788,1.75764,1.75775,31200000.0
2006-01-05 02:14:00,1.75778,1.75778,1.75754,1.7577,53899999.0
2006-01-05 02:15:00,1.75778,1.75778,1.7577,1.75778,20100000.0
2006-01-05 02:16:00,1.75778,1.75779,1.75776,1.75779,110199996.0
2006-01-05 02:17:00,1.75788,1.75791,1.75787,1.75789,97899996.0
2006-01-05 02:18:00,1.7579,1.75795,1.75785,1.75795,81500000.0
2006-01-05 02:19:00,1.75788,1.75789,1.75776,1.75779,46000000.0
2006-01-05 02:20:00,1.75778,1.75783,1.75773,1.75779,67399999.0
2006-01-05 02:21:00,1.75785,1.758,1.75785,1.75796,46800000.0
2006-01-05 02:22:00,1.75783,1.75787,1.75761,1.75761,107700002.0
2006-01-05 02:23:00,1.75755,1.75763,1.75748,1.75763,65400000.0
2006-01-05 02:24:00,1.75764,1.75764,1.75749,1.75749,40100001.0
2006-01-05 02:25:00,1.75739,1.75739,1.75725,1.75725,22900000.0
2006-01-05 02:26:00,1.75718,1.75718,1.75703,1.7571,78199999.0
2006-01-05 02:27:00,1.75705,1.75715,1.75705,1.75715,57600002.0
2006-01-05 02:28:00,1.75705,1.75715,1.75705,1.75715,10600000.0
2006-01-05 02:29:00,1.75713,1.75715,1.75705,1.75715,49000000.0
2006-01-05 02:30:00,1.7571,1.75715,1.75707,1.7571,72599998.0
2006-01-05 02:31:00,1.75715,1.75715,1.75685,1.75685,15400000.0
2006-01-05 02:32:00,1.7571,1.75715,1.7571,1.7571,67999999.0
2006-01-05 02:33:00,1.75715,1.75715,1.75703,1.75703,67900001.0
2006-01-05 02:34:00,1.75707,1.75715,1.75707,1.75708,73800000.0
2006-01-05 02:35:00,1.75704,1.75704,1.75695,1.75695,22850000.0
2006-01-05 02:36:00,1.75688,1.75689,1.7568,1.75682,62200000.0
2006-01-05 02:37:00,1.75661,1.75661,1.75629,1.75643,47799999.0
2006-01-05 02:38:00,1.75642,1.75654,1.75632,1.75632,25300000.0
2006-01-05 02:39:00,1.75623,1.75623,1.75611,1.75622,47800000.0
2006-01-05 02:40:00,1.75624,1.75654,1.75624,1.75654,81800002.0
2006-01-05 02:41:00,1.7567,1.75696,1.7567,1.7569,68699999.0
2006-01-05 02:42:00,1.75687,1.75688,1.75674,1.75674,59700000.0
2006-01-05 02:43:00,1.75669,1.75672,1.75663,1.75663,13700000.0
2006-01-05 02:44:00,1.75655,1.75665,1.75655,1.75665,119100000.0
2006-01-05 02:45:00,1.75655,1.75655,1.75643,1.75654,29400000.0
2006-01-05 02:46:00,1.75648,1.75652,1.75642,1.75646,66900000.0
2006-01-05 02:47:00,1.75642,1.75642,1.75612,1.75612,28900000.0
2006-01-05 02:48:00,1.75613,1.75617,1.75604,1.75604,61600001.0
2006-01-05 02:49:00,1.75596,1.75596,1.75587,1.75589,62299999.0
2006-01-05 02:50:00,1.75587,1.75596,1.75585,1.75596,75200000.0
2006-01-05 02:51:00,1.75587,1.75622,1.75587,1.75622,75100000.0
2006-01-05 02:52:00,1.75626,1.75662,1.75626,1.75662,67000000.0
2006-01-05 02:53:00,1.75671,1.757,1.75658,1.757,33200000.0
2006-01-05 02:54:00,1.75738,1.75773,1.7573,1.75773,78170002.0
2006-01-05 02:55:00,1.75802,1.75814,1.75776,1.75776,45000000.0
2006-01-05 02:56:00,1.7575,1.75753,1.7573,1.7573,106000000.0
2006-01-05 02:57:00,1.75738,1.75747,1.75734,1.75738,72000000.0
2006-01-05 02:58:00,1.75742,1.75742,1.75731,1.75731,17100000.0
2006-01-05 02:59:00,1.75728,1.75728,1.75708,1.75721,102899998.0
2006-01-05 03:00:00,1.75727,1.75743,1.75727,1.75739,38700000.0
2006-01-05 03:01:00,1.75741,1.75741,1.75731,1.75731,30500000.0
2006-01-05 03:02:00,1.75713,1.75713,1.75702,1.75712,30400000.0
2006-01-05 03:03:00,1.75721,1.75721,1.75696,1.7571,57400000.0
2006-01-05 03:04:00,1.75712,1.7572,1.75704,1.7571,66900000.0
2006-01-05 03:05:00,1.75701,1.75701,1.75689,1.75689,48000001.0
2006-01-05 03:06:00,1.75684,1.75689,1.75677,1.75677,79100000.0
2006-01-05 03:07:00,1.75678,1.7568,1.75671,1.7568,71599997.0
2006-01-05 03:08:00,1.75681,1.75681,1.75677,1.75677,8350000.0
2006-01-05 03:09:00,1.7567,1.7567,1.75654,1.7566,14600000.0
2006-01-05 03:10:00,1.75655,1.75655,1.75648,1.7565,44600001.0
2006-01-05 03:11:00,1.75659,1.75659,1.75656,1.75656,22200000.0
2006-01-05 03:12:00,1.75647,1.75651,1.75635,1.75641,55800000.0
2006-01-05 03:13:00,1.75641,1.75641,1.75612,1.75613,64700000.0
2006-01-05 03:14:00,1.7561,1.75619,1.75605,1.75616,61700001.0
2006-01-05 03:15:00,1.75622,1.75648,1.75614,1.75648,42100000.0
2006-01-05 03:16:00,1.75652,1.75652,1.75637,1.7564,79800001.0
2006-01-05 03:17:00,1.75645,1.75674,1.75645,1.75669,75800000.0
2006-01-05 03:18:00,1.75657,1.75657,1.75622,1.75622,46100000.0
2006-01-05 03:19:00,1.75608,1.75626,1.75608,1.75626,20300000.0
2006-01-05 03:20:00,1.75628,1.75628,1.75617,1.75617,38600002.0
2006-01-05 03:21:00,1.75587,1.75587,1.75573,1.75573,1600000.0
2006-01-05 03:22:00,1.75554,1.75573,1.75554,1.75569,52600000.0
2006-01-05 03:23:00,1.75583,1.75598,1.75576,1.75576,76400002.0
2006-01-05 03:24:00,1.75577,1.75587,1.7557,1.75579,91200000.0
2006-01-05 03:25:00,1.75583,1.75605,1.75583,1.75605,52399999.0
2006-01-05 03:26:00,1.75613,1.75615,1.75598,1.75615,65100000.0
2006-01-05 03:27:00,1.75621,1.7564,1.75606,1.7564,62899999.0
2006-01-05 03:28:00,1.75665,1.75687,1.75649,1.75675,76200000.0
2006-01-05 03:29:00,1.75665,1.75688,1.75648,1.75686,73000000.0
2006-01-05 03:30:00,1.75707,1.75718,1.75707,1.75718,14100000.0
2006-01-05 03:31:00,1.75742,1.75745,1.75742,1.75745,8100000.0
2006-01-05 03:32:00,1.75733,1.75733,1.75706,1.75721,57300000.0
2006-01-05 03:33:00,1.75722,1.75724,1.75722,1.75724,7300000.0
2006-01-05 03:34:00,1.75715,1.75715,1.75658,1.75671,23700000.0
2006-01-05 03:35:00,1.75687,1.75693,1.75687,1.75693,30300000.0
2006-01-05 03:36:00,1.75699,1.75711,1.75699,1.75702,85399998.0
2006-01-05 03:37:00,1.75717,1.75753,1.75717,1.75749,85700001.0
2006-01-05 03:38:00,1.75757,1.75775,1.75757,1.75757,62499999.0
2006-01-05 03:39:00,1.75755,1.75761,1.75754,1.75754,48500000.0
2006-01-05 03:40:00,1.75753,1.75761,1.75746,1.75757,88399999.0
2006-01-05 03:41:00,1.75769,1.75775,1.75758,1.75758,86199997.0
2006-01-05 03:42:00,1.75756,1.75768,1.75756,1.75767,42700000.0
2006-01-05 03:43:00,1.75783,1.7579,1.75775,1.7579,38100000.0
2006-01-05 03:44:00,1.7579,1.75817,1.7579,1.7581,75800002.0
2006-01-05 03:45:00,1.75817,1.75831,1.75816,1.75828,119200001.0
2006-01-05 03:46:00,1.75834,1.75848,1.7583,1.75834,106900001.0
2006-01-05 03:47:00,1.75827,1.75827,1.758,1.75806,27300000.0
2006-01-05 03:48:00,1.75796,1.75797,1.75783,1.75796,48400000.0
2006-01-05 03:49:00,1.75791,1.75802,1.75791,1.75802,52499998.0
2006-01-05 03:50:00,1.75793,1.75793,1.75785,1.75785,12600000.0
2006-01-05 03:51:00,1.7578,1.75788,1.75755,1.75755,61800000.0
2006-01-05 03:52:00,1.75758,1.75759,1.75755,1.75757,32400000.0
2006-01-05 03:53:00,1.75751,1.75762,1.75751,1.75757,46900000.0
2006-01-05 03:54:00,1.75758,1.75758,1.75749,1.75749,52900000.0
2006-01-05 03:55:00,1.75751,1.75762,1.75751,1.75762,17900000.0
2006-01-05 03:56:00,1.7577,1.75775,1.75759,1.7576,28800000.0
2006-01-05 03:57:00,1.75748,1.75757,1.75748,1.75757,26500000.0
2006-01-05 03:58:00,1.75762,1.75773,1.75759,1.75766,44399999.0
2006-01-05 03:59:00,1.7576,1.75768,1.7576,1.75768,24900000.0
2006-01-05 04:00:00,1.7577,1.75778,1.7577,1.7577,32500000.0
2006-01-05 04:01:00,1.75761,1.7577,1.75761,1.75763,75399998.0
2006-01-05 04:02:00,1.7576,1.75768,1.75743,1.75743,87199999.0
2006-01-05 04:03:00,1.75742,1.75746,1.75706,1.7571,94899999.0
2006-01-05 04:04:00,1.75691,1.75691,1.75654,1.75658,49100000.0
2006-01-05 04:05:00,1.7566,1.75665,1.75658,1.75665,39400000.0
2006-01-05 04:06:00,1.75643,1.75643,1.75617,1.7562,79299997.0
2006-01-05 04:07:00,1.75622,1.75631,1.75613,1.75621,58100001.0
2006-01-05 04:08:00,1.75635,1.75641,1.75622,1.75641,48600000.0
2006-01-05 04:09:00,1.75645,1.75645,1.75638,1.7564,45200000.0
2006-01-05 04:10:00,1.75642,1.75644,1.75637,1.7564,78500001.0
2006-01-05 04:11:00,1.75648,1.75653,1.75646,1.75649,41200000.0
2006-01-05 04:12:00,1.75655,1.75655,1.7565,1.7565,14700000.0
2006-01-05 04:13:00,1.75658,1.75665,1.75647,1.75647,40500000.0
2006-01-05 04:14:00,1.75647,1.75653,1.75631,1.75631,54599999.0
2006-01-05 04:15:00,1.75635,1.7566,1.75633,1.7566,64900000.0
2006-01-05 04:16:00,1.7566,1.75662,1.75654,1.75659,83699998.0
2006-01-05 04:17:00,1.75658,1.75663,1.75653,1.75663,93500003.0
2006-01-05 04:18:00,1.75663,1.75663,1.75658,1.75658,37800000.0
2006-01-05 04:19:00,1.75661,1.75661,1.75653,1.75653,25100000.0
2006-01-05 04:20:00,1.75645,1.75657,1.75635,1.7565,80799999.0
2006-01-05 04:21:00,1.75652,1.75654,1.75648,1.75654,86499998.0
2006-01-05 04:22:00,1.75648,1.75654,1.75645,1.75648,68299999.0
2006-01-05 04:23:00,1.75648,1.75649,1.7564,1.7564,76900000.0
2006-01-05 04:24:00,1.75643,1.75651,1.75643,1.75643,80300000.0
2006-01-05 04:25:00,1.75643,1.75647,1.75643,1.75647,38200001.0
2006-01-05 04:26:00,1.75652,1.75652,1.75634,1.75634,16100000.0
2006-01-05 04:27:00,1.7563,1.7563,1.75615,1.75624,116099997.0
2006-01-05 04:28:00,1.75624,1.75653,1.75624,1.75653,139799999.0
2006-01-05 04:29:00,1.7565,1.7565,1.75623,1.75643,123399997.0
2006-01-05 04:30:00,1.75643,1.7566,1.75643,1.75646,75800000.0
2006-01-05 04:31:00,1.75649,1.75665,1.75649,1.75665,36800000.0
2006-01-05 04:32:00,1.75677,1.7568,1.75664,1.75669,62299999.0
2006-01-05 04:33:00,1.75674,1.7568,1.75653,1.75653,29900000.0
2006-01-05 04:34:00,1.75668,1.75676,1.75662,1.75665,85700000.0
2006-01-05 04:35:00,1.75674,1.75684,1.75674,1.75684,40300000.0
2006-01-05 04:36:00,1.7568,1.757,1.7568,1.757,62000001.0
2006-01-05 04:37:00,1.75701,1.75701,1.75686,1.75697,33900000.0
2006-01-05 04:38:00,1.757,1.75705,1.757,1.75705,67499999.0
2006-01-05 04:39:00,1.75701,1.75701,1.75694,1.75694,23800000.0
2006-01-05 04:40:00,1.75703,1.75707,1.75703,1.75706,13300000.0
2006-01-05 04:41:00,1.75721,1.75734,1.75721,1.75734,11300000.0
2006-01-05 04:42:00,1.75737,1.75738,1.7573,1.7573,65600000.0
2006-01-05 04:43:00,1.75729,1.75747,1.75729,1.75745,77800001.0
2006-01-05 04:44:00,1.75735,1.75737,1.75729,1.75732,32100000.0
2006-01-05 04:45:00,1.75736,1.75736,1.75729,1.75729,30399999.0
2006-01-05 04:46:00,1.75736,1.7575,1.7573,1.7573,43199999.0
2006-01-05 04:47:00,1.75749,1.75768,1.75749,1.75768,39500000.0
2006-01-05 04:48:00,1.7577,1.7577,1.7576,1.7576,24000000.0
2006-01-05 04:49:00,1.7575,1.75761,1.7575,1.75761,17900000.0
2006-01-05 04:50:00,1.75765,1.75765,1.75755,1.75755,21900000.0
2006-01-05 04:51:00,1.75758,1.75765,1.75758,1.75758,27500000.0
2006-01-05 04:52:00,1.75749,1.75749,1.75707,1.75729,70599998.0
2006-01-05 04:53:00,1.75723,1.75731,1.7572,1.75723,79100000.0
2006-01-05 04:54:00,1.75725,1.75732,1.75725,1.75727,49200000.0
2006-01-05 04:55:00,1.75718,1.75737,1.75718,1.75734,73100000.0
2006-01-05 04:56:00,1.75733,1.75737,1.75733,1.75737,47599998.0
2006-01-05 04:57:00,1.75758,1.75771,1.75758,1.75766,96100001.0
2006-01-05 04:58:00,1.75756,1.75766,1.75756,1.7576,88100000.0
2006-01-05 04:59:00,1.75762,1.75762,1.75762,1.75762,46299999.0
2006-01-05 05:00:00,1.75765,1.75765,1.7576,1.7576,48999999.0
2006-01-05 05:01:00,1.7575,1.75753,1.75744,1.75753,38500000.0
2006-01-05 05:02:00,1.75748,1.75748,1.75748,1.75748,2400000.0
2006-01-05 05:03:00,1.75747,1.7575,1.75747,1.7575,7200000.0
2006-01-05 05:04:00,1.75753,1.75762,1.7574,1.75742,101999999.0
2006-01-05 05:05:00,1.7574,1.75751,1.75737,1.75738,35000000.0
2006-01-05 05:06:00,1.75727,1.75735,1.75727,1.7573,57300001.0
2006-01-05 05:07:00,1.7573,1.75733,1.75723,1.7573,6346994.0
2006-01-05 05:08:00,1.75745,1.75755,1.75745,1.75755,26300000.0
2006-01-05 05:09:00,1.75772,1.75775,1.7577,1.7577,24500000.0
2006-01-05 05:10:00,1.75761,1.75768,1.75759,1.75768,30200000.0
2006-01-05 05:11:00,1.7576,1.7576,1.75725,1.75725,24300000.0
2006-01-05 05:12:00,1.75711,1.75711,1.75709,1.75709,5000000.0
2006-01-05 05:13:00,1.75695,1.75721,1.75689,1.75689,113200002.0
2006-01-05 05:14:00,1.75685,1.75688,1.75675,1.75675,168999996.0
2006-01-05 05:15:00,1.75694,1.75731,1.75694,1.75722,83000001.0
2006-01-05 05:16:00,1.75711,1.75711,1.75698,1.75699,30199999.0
2006-01-05 05:17:00,1.7571,1.75714,1.75707,1.75708,27400000.0
2006-01-05 05:18:00,1.75705,1.75707,1.75697,1.75699,25400000.0
2006-01-05 05:19:00,1.75685,1.75692,1.75682,1.7569,74700002.0
2006-01-05 05:20:00,1.75689,1.757,1.75683,1.75683,20900000.0
2006-01-05 05:21:00,1.75682,1.75689,1.75675,1.75675,64800001.0
2006-01-05 05:22:00,1.75673,1.75677,1.75667,1.75669,24600000.0
2006-01-05 05:23:00,1.75679,1.75683,1.75653,1.75675,122799999.0
2006-01-05 05:24:00,1.75677,1.75685,1.75677,1.7568,48199999.0
2006-01-05 05:25:00,1.75675,1.75683,1.75669,1.75669,27800000.0
2006-01-05 05:26:00,1.75662,1.75668,1.7566,1.75663,51700000.0
2006-01-05 05:27:00,1.75661,1.75661,1.75638,1.75638,22800000.0
2006-01-05 05:28:00,1.75638,1.75647,1.75622,1.7564,55700000.0
2006-01-05 05:29:00,1.75642,1.75642,1.75604,1.75604,36000000.0
2006-01-05 05:30:00,1.75595,1.75609,1.75595,1.75607,39699999.0
2006-01-05 05:31:00,1.7561,1.75631,1.7561,1.75629,60600002.0
2006-01-05 05:32:00,1.75628,1.75634,1.75623,1.75631,33700000.0
2006-01-05 05:33:00,1.75629,1.75629,1.75619,1.75628,25500000.0
2006-01-05 05:34:00,1.75634,1.75642,1.75611,1.75637,55500000.0
2006-01-05 05:35:00,1.75637,1.75649,1.75637,1.75647,62200000.0
2006-01-05 05:36:00,1.75638,1.7565,1.75635,1.7565,21400000.0
2006-01-05 05:37:00,1.75649,1.75659,1.75649,1.75655,49499999.0
2006-01-05 05:38:00,1.75662,1.75671,1.75645,1.75645,41500000.0
2006-01-05 05:39:00,1.75642,1.75645,1.75642,1.75645,21100000.0
2006-01-05 05:40:00,1.75651,1.75651,1.75626,1.75639,133800002.0
2006-01-05 05:41:00,1.75623,1.75623,1.75607,1.75612,32000000.0
2006-01-05 05:42:00,1.75621,1.75622,1.75606,1.75616,109399999.0
2006-01-05 05:43:00,1.75626,1.75642,1.75626,1.75641,24500000.0
2006-01-05 05:44:00,1.75643,1.75643,1.75628,1.75628,36500000.0
2006-01-05 05:45:00,1.75638,1.7564,1.75632,1.75632,58700000.0
2006-01-05 05:46:00,1.75625,1.7563,1.75625,1.7563,24800000.0
2006-01-05 05:47:00,1.75628,1.7564,1.75626,1.7564,54499999.0
2006-01-05 05:48:00,1.75643,1.75643,1.75634,1.75643,58000000.0
2006-01-05 05:49:00,1.75642,1.75643,1.75634,1.75637,108200002.0
2006-01-05 05:50:00,1.75647,1.75668,1.75647,1.75666,52599999.0
2006-01-05 05:51:00,1.75657,1.75661,1.75657,1.75657,27999999.0
2006-01-05 05:52:00,1.7565,1.75662,1.7565,1.75662,57900000.0
2006-01-05 05:53:00,1.75661,1.7567,1.75657,1.7567,43300000.0
2006-01-05 05:54:00,1.75673,1.75673,1.75653,1.75666,51499999.0
2006-01-05 05:55:00,1.75662,1.75668,1.75653,1.75653,87899997.0
2006-01-05 05:56:00,1.75648,1.75663,1.75648,1.75659,17600000.0
2006-01-05 05:57:00,1.75667,1.75671,1.7566,1.75667,18500000.0
2006-01-05 05:58:00,1.75668,1.75674,1.75661,1.7567,80700001.0
2006-01-05 05:59:00,1.75667,1.75673,1.75662,1.75662,80299999.0
2006-01-05 06:00:00,1.75668,1.75674,1.75664,1.75667,67600000.0
2006-01-05 06:01:00,1.75672,1.75672,1.75659,1.75659,40200000.0
2006-01-05 06:02:00,1.75664,1.7567,1.75663,1.75663,18600000.0
2006-01-05 06:03:00,1.75669,1.75674,1.75662,1.75674,62700000.0
2006-01-05 06:04:00,1.75668,1.75668,1.75666,1.75668,12700000.0
2006-01-05 06:05:00,1.75662,1.7567,1.75661,1.75662,35000000.0
2006-01-05 06:06:00,1.75657,1.7567,1.75657,1.75667,45300000.0
2006-01-05 06:07:00,1.75675,1.7569,1.75675,1.75687,26600000.0
2006-01-05 06:08:00,1.75695,1.75695,1.7569,1.7569,5700000.0
2006-01-05 06:09:00,1.75687,1.75691,1.75682,1.75688,101299999.0
2006-01-05 06:10:00,1.75688,1.75691,1.75678,1.7568,48600000.0
2006-01-05 06:11:00,1.75675,1.75675,1.7567,1.7567,75500000.0
2006-01-05 06:12:00,1.75678,1.75681,1.75671,1.75672,67399999.0
2006-01-05 06:13:00,1.7568,1.75681,1.75672,1.75672,33900000.0
2006-01-05 06:14:00,1.75678,1.75683,1.75674,1.75676,47100000.0
2006-01-05 06:15:00,1.75682,1.75683,1.75666,1.75683,67399998.0
2006-01-05 06:16:00,1.7568,1.75682,1.75674,1.75674,79500000.0
2006-01-05 06:17:00,1.7568,1.75685,1.75675,1.7568,69700000.0
2006-01-05 06:18:00,1.7568,1.75685,1.7568,1.75685,10600000.0
2006-01-05 06:19:00,1.7568,1.75691,1.7568,1.75683,14500000.0
2006-01-05 06:20:00,1.75691,1.75691,1.75681,1.7569,29000000.0
2006-01-05 06:21:00,1.75688,1.7569,1.75682,1.75688,54300000.0
2006-01-05 06:22:00,1.75684,1.75692,1.75682,1.75692,87900000.0
2006-01-05 06:23:00,1.75695,1.75695,1.75681,1.75681,17100000.0
2006-01-05 06:24:00,1.75681,1.75692,1.75681,1.75691,78200000.0
2006-01-05 06:25:00,1.75694,1.75694,1.75678,1.75693,32600000.0
2006-01-05 06:26:00,1.75694,1.75694,1.75679,1.75693,75700001.0
2006-01-05 06:27:00,1.75689,1.75696,1.75684,1.75696,11000000.0
2006-01-05 06:28:00,1.75688,1.7569,1.75672,1.75678,61200000.0
2006-01-05 06:29:00,1.75677,1.75689,1.75677,1.75689,22600000.0
2006-01-05 06:30:00,1.75681,1.75692,1.75679,1.75692,30100000.0
2006-01-05 06:31:00,1.75688,1.75695,1.75688,1.7569,24300000.0
2006-01-05 06:32:00,1.7569,1.7569,1.75687,1.7569,85399999.0
2006-01-05 06:33:00,1.75697,1.75701,1.75691,1.75701,7200000.0
2006-01-05 06:34:00,1.75695,1.75704,1.75687,1.75687,37500000.0
2006-01-05 06:35:00,1.75672,1.75672,1.75663,1.75663,43200000.0
2006-01-05 06:36:00,1.75658,1.75668,1.75656,1.75657,113199999.0
2006-01-05 06:37:00,1.75657,1.75657,1.75653,1.75653,9200000.0
2006-01-05 06:38:00,1.75658,1.75662,1.75658,1.75662,52299999.0
2006-01-05 06:39:00,1.75658,1.75661,1.75649,1.75661,29800000.0
2006-01-05 06:40:00,1.75658,1.75658,1.75649,1.75649,14000000.0
2006-01-05 06:41:00,1.75642,1.75658,1.75633,1.75656,84700001.0
2006-01-05 06:42:00,1.75642,1.75654,1.75642,1.75651,76599999.0
2006-01-05 06:43:00,1.75643,1.75643,1.75616,1.75616,79999999.0
2006-01-05 06:44:00,1.7561,1.75615,1.75605,1.7561,56700000.0
2006-01-05 06:45:00,1.75612,1.75622,1.75605,1.75616,91699998.0
2006-01-05 06:46:00,1.75627,1.7563,1.75621,1.75625,76900000.0
2006-01-05 06:47:00,1.75615,1.75615,1.7558,1.7558,23600000.0
2006-01-05 06:48:00,1.75588,1.75601,1.75588,1.75601,17400000.0
2006-01-05 06:49:00,1.75599,1.75615,1.75599,1.75607,32600000.0
2006-01-05 06:50:00,1.75616,1.7564,1.75616,1.7564,12300000.0
2006-01-05 06:51:00,1.7564,1.75648,1.75635,1.7564,50700000.0
2006-01-05 06:52:00,1.7564,1.75645,1.75615,1.75615,53099999.0
2006-01-05 06:53:00,1.7565,1.7566,1.7565,1.7565,62800001.0
2006-01-05 06:54:00,1.75656,1.75656,1.75648,1.75649,64299998.0
2006-01-05 06:55:00,1.75641,1.75652,1.75641,1.75652,50600000.0
2006-01-05 06:56:00,1.75643,1.75655,1.75643,1.75655,85200001.0
2006-01-05 06:57:00,1.75658,1.75661,1.75641,1.7565,69900000.0
2006-01-05 06:58:00,1.75655,1.75655,1.75655,1.75655,12300000.0
2006-01-05 06:59:00,1.7565,1.75652,1.7564,1.7564,51800000.0
2006-01-05 07:00:00,1.75649,1.75649,1.75635,1.75636,25400000.0
2006-01-05 07:01:00,1.75639,1.75649,1.75638,1.75644,69700000.0
2006-01-05 07:02:00,1.7564,1.7565,1.75638,1.7565,63100001.0
2006-01-05 07:03:00,1.75648,1.75667,1.75645,1.75667,67400001.0
2006-01-05 07:04:00,1.75668,1.75668,1.75657,1.75657,25300000.0
2006-01-05 07:05:00,1.7565,1.7565,1.75627,1.75645,37900000.0
2006-01-05 07:06:00,1.75654,1.75654,1.75643,1.75645,89600000.0
2006-01-05 07:07:00,1.75655,1.75655,1.75642,1.75642,56600000.0
2006-01-05 07:08:00,1.75652,1.75661,1.75626,1.75639,59699998.0
2006-01-05 07:09:00,1.75645,1.75659,1.75633,1.75639,66200000.0
2006-01-05 07:10:00,1.7564,1.75645,1.7564,1.75645,3600000.0
2006-01-05 07:11:00,1.75641,1.75644,1.75641,1.75644,34699999.0
2006-01-05 07:12:00,1.75652,1.75652,1.7565,1.7565,15200000.0
2006-01-05 07:13:00,1.75655,1.75655,1.75645,1.75647,104900002.0
2006-01-05 07:14:00,1.75645,1.75655,1.75645,1.7565,97599999.0
2006-01-05 07:15:00,1.75648,1.75648,1.7562,1.75636,62700000.0
2006-01-05 07:16:00,1.75627,1.75627,1.75591,1.75593,51500000.0
2006-01-05 07:17:00,1.75607,1.75613,1.75603,1.75613,39100000.0
2006-01-05 07:18:00,1.75607,1.75607,1.75602,1.75602,25300000.0
2006-01-05 07:19:00,1.75601,1.75613,1.75601,1.75605,22700000.0
2006-01-05 07:20:00,1.75607,1.75613,1.756,1.75608,36900000.0
2006-01-05 07:21:00,1.756,1.75608,1.756,1.75605,35200000.0
2006-01-05 07:22:00,1.75598,1.75612,1.75598,1.75612,33500000.0
2006-01-05 07:23:00,1.75611,1.75611,1.75604,1.75604,11000000.0
2006-01-05 07:24:00,1.75601,1.7561,1.75597,1.75608,61700001.0
2006-01-05 07:25:00,1.75607,1.75609,1.75593,1.75595,33000000.0
2006-01-05 07:26:00,1.75591,1.75602,1.75589,1.75589,120400000.0
2006-01-05 07:27:00,1.75581,1.75596,1.75578,1.75578,34600000.0
2006-01-05 07:28:00,1.75581,1.75585,1.75563,1.75575,91400001.0
2006-01-05 07:29:00,1.75573,1.75578,1.75564,1.75576,36900000.0
2006-01-05 07:30:00,1.75577,1.7558,1.75573,1.75573,49400000.0
2006-01-05 07:31:00,1.75576,1.75596,1.75572,1.75586,51200000.0
2006-01-05 07:32:00,1.7558,1.75585,1.7558,1.7558,25100000.0
2006-01-05 07:33:00,1.75587,1.7559,1.75575,1.75579,33200000.0
2006-01-05 07:34:00,1.75571,1.75583,1.75571,1.75579,112500000.0
2006-01-05 07:35:00,1.75586,1.75592,1.75581,1.7559,109300001.0
2006-01-05 07:36:00,1.75596,1.75596,1.75585,1.75588,91299999.0
2006-01-05 07:37:00,1.75593,1.75593,1.75577,1.75577,9500000.0
2006-01-05 07:38:00,1.75561,1.75565,1.75561,1.75565,12300000.0
2006-01-05 07:39:00,1.75553,1.75557,1.75553,1.75557,14500000.0
2006-01-05 07:40:00,1.75561,1.75567,1.7555,1.75555,53499998.0
2006-01-05 07:41:00,1.75546,1.75567,1.75545,1.75545,106000001.0
2006-01-05 07:42:00,1.75544,1.75554,1.7552,1.75522,92300000.0
2006-01-05 07:43:00,1.75546,1.75551,1.75533,1.75533,61100000.0
2006-01-05 07:44:00,1.75526,1.75526,1.75499,1.75504,56199999.0
2006-01-05 07:45:00,1.75493,1.75497,1.75491,1.75495,62700002.0
2006-01-05 07:46:00,1.755,1.75504,1.75486,1.75489,75100002.0
2006-01-05 07:47:00,1.75497,1.75497,1.75483,1.75491,135800000.0
2006-01-05 07:48:00,1.75486,1.75486,1.75478,1.75478,51299999.0
2006-01-05 07:49:00,1.75467,1.75472,1.75456,1.75456,57600000.0
2006-01-05 07:50:00,1.75407,1.75407,1.7537,1.75387,66000000.0
2006-01-05 07:51:00,1.75413,1.75437,1.75413,1.7543,83200001.0
2006-01-05 07:52:00,1.75422,1.75455,1.75422,1.75438,103800001.0
2006-01-05 07:53:00,1.75448,1.75448,1.75444,1.75444,26900000.0
2006-01-05 07:54:00,1.75468,1.75488,1.75468,1.75488,11400000.0
2006-01-05 07:55:00,1.75504,1.75522,1.75504,1.75522,36500001.0
2006-01-05 07:56:00,1.7552,1.7552,1.75515,1.75516,40999999.0
2006-01-05 07:57:00,1.75542,1.75548,1.75538,1.75548,43800000.0
2006-01-05 07:58:00,1.75543,1.75584,1.75543,1.75584,117849998.0
2006-01-05 07:59:00,1.75573,1.75591,1.75573,1.75591,46900000.0
2006-01-05 08:00:00,1.75583,1.75616,1.75566,1.75615,115900001.0
2006-01-05 08:01:00,1.75627,1.75631,1.75615,1.75615,88999999.0
2006-01-05 08:02:00,1.75616,1.75616,1.7561,1.75616,29600000.0
2006-01-05 08:03:00,1.75614,1.75614,1.7556,1.7556,57100001.0
2006-01-05 08:04:00,1.75552,1.7557,1.75552,1.75565,86600000.0
2006-01-05 08:05:00,1.75563,1.75568,1.75545,1.75565,48600000.0
2006-01-05 08:06:00,1.75557,1.75571,1.75557,1.75567,56099999.0
2006-01-05 08:07:00,1.75563,1.75571,1.75561,1.75561,76900000.0
2006-01-05 08:08:00,1.75558,1.7559,1.75555,1.75587,54400000.0
2006-01-05 08:09:00,1.75575,1.75575,1.75562,1.75569,66099999.0
2006-01-05 08:10:00,1.75557,1.75557,1.75515,1.75541,131900002.0
2006-01-05 08:11:00,1.7554,1.7554,1.75522,1.75522,48900000.0
2006-01-05 08:12:00,1.755,1.7551,1.75474,1.75491,97299999.0
2006-01-05 08:13:00,1.75488,1.75498,1.75487,1.7549,52900000.0
2006-01-05 08:14:00,1.75502,1.75524,1.75502,1.75511,41100000.0
2006-01-05 08:15:00,1.75511,1.75535,1.75511,1.7552,76199999.0
2006-01-05 08:16:00,1.75523,1.75531,1.75509,1.7553,87100000.0
2006-01-05 08:17:00,1.75532,1.7554,1.75514,1.75514,105399997.0
2006-01-05 08:18:00,1.75514,1.75524,1.75514,1.75522,29099999.0
2006-01-05 08:19:00,1.75532,1.75543,1.75532,1.75543,47200001.0
2006-01-05 08:20:00,1.75543,1.75543,1.75518,1.75533,51600000.0
2006-01-05 08:21:00,1.75521,1.75521,1.75491,1.75499,70199999.0
2006-01-05 08:22:00,1.75487,1.75487,1.75444,1.75444,22600000.0
2006-01-05 08:23:00,1.75428,1.75428,1.75358,1.75362,54500000.0
2006-01-05 08:24:00,1.75385,1.75419,1.75385,1.75416,9000000.0
2006-01-05 08:25:00,1.75415,1.75432,1.75413,1.75413,69200000.0
2006-01-05 08:26:00,1.75409,1.75418,1.75402,1.7541,86999999.0
2006-01-05 08:27:00,1.75409,1.75422,1.75406,1.75412,58500000.0
2006-01-05 08:28:00,1.75411,1.75455,1.75411,1.7544,96100000.0
2006-01-05 08:29:00,1.75444,1.75484,1.75444,1.75483,82200003.0
2006-01-05 08:30:00,1.75487,1.75503,1.75487,1.75498,29200000.0
2006-01-05 08:31:00,1.75494,1.75495,1.75463,1.75469,77100000.0
2006-01-05 08:32:00,1.75479,1.7548,1.75468,1.75472,75300001.0
2006-01-05 08:33:00,1.75474,1.75476,1.75445,1.75445,37900001.0
2006-01-05 08:34:00,1.75423,1.75423,1.75394,1.75399,45299999.0
2006-01-05 08:35:00,1.7541,1.75423,1.7541,1.75411,52199999.0
2006-01-05 08:36:00,1.75427,1.75473,1.75427,1.75463,72300001.0
2006-01-05 08:37:00,1.75472,1.75479,1.75443,1.75466,103300002.0
2006-01-05 08:38:00,1.75477,1.75477,1.75452,1.75458,74300001.0
2006-01-05 08:39:00,1.75463,1.75466,1.75456,1.75466,43400000.0
2006-01-05 08:40:00,1.75468,1.75478,1.75463,1.7547,122600001.0
2006-01-05 08:41:00,1.75472,1.75472,1.7545,1.7545,79900001.0
2006-01-05 08:42:00,1.75453,1.75453,1.75441,1.75453,66200000.0
2006-01-05 08:43:00,1.75458,1.75469,1.75449,1.75458,108500000.0
2006-01-05 08:44:00,1.75467,1.7547,1.75467,1.7547,48200001.0
2006-01-05 08:45:00,1.75486,1.75516,1.75475,1.75516,76700000.0
2006-01-05 08:46:00,1.75531,1.75542,1.75531,1.75542,55500001.0
2006-01-05 08:47:00,1.75542,1.75542,1.75534,1.75538,62299999.0
2006-01-05 08:48:00,1.7554,1.7554,1.75499,1.75499,49900001.0
2006-01-05 08:49:00,1.75507,1.75508,1.75473,1.75479,27300000.0
2006-01-05 08:50:00,1.7548,1.755,1.7548,1.755,84100001.0
2006-01-05 08:51:00,1.75508,1.75546,1.75508,1.75546,8500000.0
2006-01-05 08:52:00,1.75573,1.75619,1.75573,1.75608,111699999.0
2006-01-05 08:53:00,1.75624,1.75647,1.75624,1.75643,43000000.0
2006-01-05 08:54:00,1.75638,1.75638,1.75625,1.75625,26699999.0
2006-01-05 08:55:00,1.75612,1.75612,1.75587,1.75594,35800001.0
2006-01-05 08:56:00,1.75592,1.75592,1.75579,1.75582,19800000.0
2006-01-05 08:57:00,1.75599,1.75599,1.75596,1.75596,12300000.0
2006-01-05 08:58:00,1.75596,1.75596,1.75583,1.75584,46700000.0
2006-01-05 08:59:00,1.75578,1.75578,1.75537,1.75537,34100000.0
2006-01-05 09:00:00,1.75525,1.75564,1.75525,1.75546,51000000.0
2006-01-05 09:01:00,1.75559,1.75564,1.75545,1.75549,101399999.0
2006-01-05 09:02:00,1.7554,1.75565,1.7553,1.75546,37400000.0
2006-01-05 09:03:00,1.7556,1.75567,1.75526,1.75566,63700001.0
2006-01-05 09:04:00,1.75582,1.75688,1.75582,1.75688,110599999.0
2006-01-05 09:05:00,1.75705,1.75732,1.75705,1.75732,80800000.0
2006-01-05 09:06:00,1.75762,1.75828,1.75762,1.75802,28000000.0
2006-01-05 09:07:00,1.75783,1.75794,1.75774,1.75782,95300001.0
2006-01-05 09:08:00,1.7578,1.75781,1.75768,1.75779,76400001.0
2006-01-05 09:09:00,1.7576,1.7576,1.75693,1.75701,55200000.0
2006-01-05 09:10:00,1.75698,1.75698,1.75668,1.75674,76200000.0
2006-01-05 09:11:00,1.75659,1.75659,1.75636,1.75637,45799999.0
2006-01-05 09:12:00,1.75645,1.75648,1.75635,1.75645,35900000.0
2006-01-05 09:13:00,1.7564,1.7564,1.7564,1.7564,1100000.0
2006-01-05 09:14:00,1.75635,1.75645,1.75615,1.75645,60699999.0
2006-01-05 09:15:00,1.75647,1.75669,1.75647,1.75669,25300000.0
2006-01-05 09:16:00,1.75663,1.75663,1.75636,1.75636,22900000.0
2006-01-05 09:17:00,1.75634,1.75634,1.75604,1.75604,64899999.0
2006-01-05 09:18:00,1.75593,1.75608,1.75578,1.75608,36000001.0
2006-01-05 09:19:00,1.75632,1.75641,1.75619,1.75619,38100000.0
2006-01-05 09:20:00,1.75621,1.75656,1.75621,1.75651,73599998.0
2006-01-05 09:21:00,1.75655,1.75676,1.75648,1.75648,43899999.0
2006-01-05 09:22:00,1.75645,1.7566,1.75645,1.75652,55599999.0
2006-01-05 09:23:00,1.75648,1.75655,1.7563,1.7563,83100000.0
2006-01-05 09:24:00,1.75638,1.75642,1.75626,1.75636,85000001.0
2006-01-05 09:25:00,1.75619,1.75627,1.75608,1.75615,100500001.0
2006-01-05 09:26:00,1.75624,1.75628,1.75616,1.75628,59000000.0
2006-01-05 09:27:00,1.75637,1.7564,1.75609,1.75609,23200000.0
2006-01-05 09:28:00,1.75603,1.75613,1.75603,1.75604,53000000.0
2006-01-05 09:29:00,1.75607,1.75618,1.75597,1.75616,45000000.0
2006-01-05 09:30:00,1.75612,1.75634,1.75612,1.75627,73000000.0
2006-01-05 09:31:00,1.75633,1.75671,1.75633,1.75662,62400000.0
2006-01-05 09:32:00,1.75668,1.75677,1.75665,1.75665,23200000.0
2006-01-05 09:33:00,1.75658,1.75658,1.75647,1.75647,2050000.0
2006-01-05 09:34:00,1.75645,1.75645,1.75622,1.75622,77299999.0
2006-01-05 09:35:00,1.75625,1.75666,1.75625,1.75666,47800000.0
2006-01-05 09:36:00,1.75632,1.7564,1.75609,1.75609,100299998.0
2006-01-05 09:37:00,1.75576,1.75578,1.75533,1.75533,78669998.0
2006-01-05 09:38:00,1.75533,1.75552,1.75533,1.75552,62000002.0
2006-01-05 09:39:00,1.75541,1.75588,1.75541,1.75565,31900000.0
2006-01-05 09:40:00,1.75539,1.75539,1.75512,1.75518,77400000.0
2006-01-05 09:41:00,1.75493,1.75533,1.75493,1.75533,15100000.0
2006-01-05 09:42:00,1.75552,1.7556,1.75538,1.75548,84499998.0
2006-01-05 09:43:00,1.75543,1.75566,1.75543,1.7556,117600000.0
2006-01-05 09:44:00,1.75561,1.75561,1.75532,1.75554,145100002.0
2006-01-05 09:45:00,1.75536,1.75536,1.75494,1.75506,95500000.0
2006-01-05 09:46:00,1.7552,1.7552,1.75476,1.75476,57800000.0
2006-01-05 09:47:00,1.75458,1.75479,1.75458,1.75469,62799999.0
2006-01-05 09:48:00,1.75482,1.75497,1.75482,1.7549,86000001.0
2006-01-05 09:49:00,1.75489,1.75489,1.75461,1.75461,78900000.0
2006-01-05 09:50:00,1.75459,1.75474,1.75459,1.75467,31700000.0
2006-01-05 09:51:00,1.7547,1.75473,1.75463,1.75463,31400000.0
2006-01-05 09:52:00,1.75457,1.75469,1.75417,1.75417,68600000.0
2006-01-05 09:53:00,1.75422,1.75435,1.75405,1.7542,86299998.0
2006-01-05 09:54:00,1.75423,1.75455,1.75419,1.75455,60200000.0
2006-01-05 09:55:00,1.75453,1.75467,1.75438,1.75457,77199999.0
2006-01-05 09:56:00,1.75454,1.75454,1.75425,1.75434,33300000.0
2006-01-05 09:57:00,1.7543,1.75442,1.75416,1.75442,76200001.0
2006-01-05 09:58:00,1.75462,1.7547,1.75447,1.75466,133199998.0
2006-01-05 09:59:00,1.7547,1.75486,1.75465,1.75468,23000000.0
2006-01-05 10:00:00,1.75462,1.75465,1.7545,1.75457,108499998.0
2006-01-05 10:01:00,1.75464,1.75536,1.75464,1.75536,68500002.0
2006-01-05 10:02:00,1.7554,1.7554,1.75533,1.75535,47000000.0
2006-01-05 10:03:00,1.75547,1.7555,1.75532,1.75532,50700000.0
2006-01-05 10:04:00,1.75523,1.75523,1.75505,1.7551,69199999.0
2006-01-05 10:05:00,1.75501,1.75501,1.7548,1.75485,97199999.0
2006-01-05 10:06:00,1.75495,1.75509,1.7546,1.7546,24200000.0
2006-01-05 10:07:00,1.75445,1.75445,1.75411,1.75423,90499999.0
2006-01-05 10:08:00,1.75403,1.75424,1.75394,1.75424,46400000.0
2006-01-05 10:09:00,1.7544,1.7544,1.75405,1.75405,31900000.0
2006-01-05 10:10:00,1.75402,1.75433,1.75402,1.75433,128900000.0
2006-01-05 10:11:00,1.75436,1.75436,1.75433,1.75433,36800000.0
2006-01-05 10:12:00,1.7543,1.75434,1.75419,1.75423,100400002.0
2006-01-05 10:13:00,1.7537,1.75386,1.75311,1.75311,51600000.0
2006-01-05 10:14:00,1.75297,1.75321,1.75297,1.75321,73599999.0
2006-01-05 10:15:00,1.7532,1.7532,1.75298,1.75308,69899999.0
2006-01-05 10:16:00,1.75312,1.75327,1.75312,1.75321,31200000.0
2006-01-05 10:17:00,1.75317,1.75317,1.75297,1.75297,7900000.0
2006-01-05 10:18:00,1.75283,1.75283,1.75243,1.75253,63800000.0
2006-01-05 10:19:00,1.75239,1.75239,1.75216,1.75225,80300001.0
2006-01-05 10:20:00,1.75214,1.75246,1.75214,1.7524,59700000.0
2006-01-05 10:21:00,1.75248,1.75273,1.75248,1.75273,112600002.0
2006-01-05 10:22:00,1.75274,1.75277,1.75255,1.75255,57900000.0
2006-01-05 10:23:00,1.75255,1.7528,1.75255,1.75268,61400000.0
2006-01-05 10:24:00,1.75244,1.75244,1.75194,1.75198,82599998.0
2006-01-05 10:25:00,1.75203,1.75212,1.75196,1.75212,50800000.0
2006-01-05 10:26:00,1.75212,1.75305,1.75212,1.75305,38000001.0
2006-01-05 10:27:00,1.75303,1.75323,1.75301,1.75323,44600000.0
2006-01-05 10:28:00,1.75355,1.75409,1.75355,1.75409,29200000.0
2006-01-05 10:29:00,1.7541,1.75426,1.75404,1.75419,81500001.0
2006-01-05 10:30:00,1.7544,1.75461,1.75431,1.75432,108600001.0
2006-01-05 10:31:00,1.7542,1.75428,1.75401,1.75428,70100000.0
2006-01-05 10:32:00,1.75434,1.75441,1.75426,1.75426,49100000.0
2006-01-05 10:33:00,1.75408,1.75422,1.7539,1.7539,97400000.0
2006-01-05 10:34:00,1.75375,1.75375,1.75333,1.75334,62399997.0
2006-01-05 10:35:00,1.75332,1.7534,1.75312,1.75312,36700001.0
2006-01-05 10:36:00,1.75316,1.75329,1.75316,1.75326,41300000.0
2006-01-05 10:37:00,1.75333,1.75349,1.75333,1.75345,94300000.0
2006-01-05 10:38:00,1.75346,1.75353,1.75345,1.75351,51300000.0
2006-01-05 10:39:00,1.75347,1.75353,1.75336,1.75336,85200001.0
2006-01-05 10:40:00,1.75342,1.75346,1.75319,1.75321,36199999.0
2006-01-05 10:41:00,1.75312,1.75319,1.75244,1.75244,72600000.0
2006-01-05 10:42:00,1.75243,1.75247,1.7523,1.75247,86699999.0
2006-01-05 10:43:00,1.7525,1.7525,1.75224,1.75243,77799999.0
2006-01-05 10:44:00,1.75249,1.7526,1.75247,1.75252,40300000.0
2006-01-05 10:45:00,1.7525,1.75258,1.75174,1.75174,133199998.0
2006-01-05 10:46:00,1.75173,1.75235,1.75173,1.75225,61700000.0
2006-01-05 10:47:00,1.75258,1.75357,1.75258,1.75357,63999999.0
2006-01-05 10:48:00,1.75327,1.75327,1.75268,1.7527,28500000.0
2006-01-05 10:49:00,1.75282,1.75308,1.75282,1.75303,35800000.0
2006-01-05 10:50:00,1.75288,1.75288,1.7526,1.75267,56700001.0
2006-01-05 10:51:00,1.75266,1.75266,1.75225,1.75225,37600000.0
2006-01-05 10:52:00,1.75206,1.75206,1.7509,1.75098,51900000.0
2006-01-05 10:53:00,1.7512,1.75158,1.7512,1.75158,27400000.0
2006-01-05 10:54:00,1.75165,1.75224,1.75165,1.75224,71499999.0
2006-01-05 10:55:00,1.75233,1.75254,1.75217,1.75244,59700001.0
2006-01-05 10:56:00,1.75238,1.75249,1.75219,1.75219,91100001.0
2006-01-05 10:57:00,1.7523,1.75233,1.75211,1.75212,57700000.0
2006-01-05 10:58:00,1.75207,1.75226,1.75191,1.75226,124900001.0
2006-01-05 10:59:00,1.75232,1.75237,1.7523,1.75237,58900000.0
2006-01-05 11:00:00,1.75225,1.75225,1.75197,1.7522,42400000.0
2006-01-05 11:01:00,1.75223,1.7523,1.75212,1.75214,97300001.0
2006-01-05 11:02:00,1.75212,1.75214,1.75198,1.75198,96600000.0
2006-01-05 11:03:00,1.75193,1.75208,1.75172,1.75175,67699999.0
2006-01-05 11:04:00,1.7518,1.7518,1.75137,1.75137,111500001.0
2006-01-05 11:05:00,1.75149,1.75231,1.75149,1.75225,169000001.0
2006-01-05 11:06:00,1.75229,1.75229,1.75205,1.75205,100599999.0
2006-01-05 11:07:00,1.75202,1.75202,1.75177,1.7519,121300000.0
2006-01-05 11:08:00,1.75195,1.75213,1.75185,1.75213,113400000.0
2006-01-05 11:09:00,1.75219,1.75219,1.75205,1.75205,15600000.0
2006-01-05 11:10:00,1.75202,1.75205,1.75189,1.75201,98900001.0
2006-01-05 11:11:00,1.75193,1.75197,1.75182,1.75197,55899999.0
2006-01-05 11:12:00,1.75223,1.75283,1.75223,1.75274,53599999.0
2006-01-05 11:13:00,1.75287,1.75306,1.75287,1.75305,56000001.0
2006-01-05 11:14:00,1.75278,1.75278,1.75224,1.75228,23200000.0
2006-01-05 11:15:00,1.75244,1.75265,1.75235,1.75265,60100000.0
2006-01-05 11:16:00,1.75267,1.75273,1.7525,1.7525,66599998.0
2006-01-05 11:17:00,1.75226,1.75251,1.75217,1.75217,68800000.0
2006-01-05 11:18:00,1.75218,1.75234,1.75218,1.75231,103799998.0
2006-01-05 11:19:00,1.75222,1.75226,1.75212,1.75212,66100000.0
2006-01-05 11:20:00,1.75209,1.75217,1.75205,1.75215,96399997.0
2006-01-05 11:21:00,1.7523,1.75237,1.7523,1.75234,35000000.0
2006-01-05 11:22:00,1.75232,1.75246,1.75224,1.75246,127900000.0
2006-01-05 11:23:00,1.75259,1.75266,1.7525,1.7525,61600000.0
2006-01-05 11:24:00,1.75255,1.75267,1.7525,1.7526,73900000.0
2006-01-05 11:25:00,1.75236,1.75236,1.75204,1.75225,119700001.0
2006-01-05 11:26:00,1.75242,1.75256,1.7524,1.7524,38200000.0
2006-01-05 11:27:00,1.75248,1.75248,1.75229,1.75229,100700000.0
2006-01-05 11:28:00,1.75234,1.75234,1.75221,1.75221,77199998.0
2006-01-05 11:29:00,1.75222,1.75242,1.75222,1.75242,141700001.0
2006-01-05 11:30:00,1.7523,1.754,1.7523,1.75385,141400001.0
2006-01-05 11:31:00,1.75376,1.75429,1.75337,1.75429,98899999.0
2006-01-05 11:32:00,1.75442,1.75444,1.7542,1.75429,81899997.0
2006-01-05 11:33:00,1.7539,1.7539,1.75305,1.75315,54300000.0
2006-01-05 11:34:00,1.75313,1.75374,1.75305,1.75374,47346994.0
2006-01-05 11:35:00,1.75366,1.75366,1.75338,1.75353,49646993.0
2006-01-05 11:36:00,1.75345,1.75345,1.75316,1.75327,80300002.0
2006-01-05 11:37:00,1.75335,1.75365,1.75335,1.75345,69900001.0
2006-01-05 11:38:00,1.75338,1.75338,1.75321,1.75328,118499996.0
2006-01-05 11:39:00,1.75328,1.7533,1.75327,1.75329,18600000.0
2006-01-05 11:40:00,1.75328,1.75378,1.75328,1.75378,51700000.0
2006-01-05 11:41:00,1.75408,1.75434,1.75408,1.75424,38700000.0
2006-01-05 11:42:00,1.75423,1.75431,1.75414,1.7542,67900000.0
2006-01-05 11:43:00,1.75417,1.75418,1.75397,1.75397,64500000.0
2006-01-05 11:44:00,1.7539,1.7539,1.75373,1.75386,41899999.0
2006-01-05 11:45:00,1.7539,1.75421,1.7539,1.75412,89300000.0
2006-01-05 11:46:00,1.7541,1.7541,1.75392,1.75392,128900000.0
2006-01-05 11:47:00,1.75397,1.75397,1.7537,1.75386,82400001.0
2006-01-05 11:48:00,1.75396,1.75449,1.75396,1.75449,84099999.0
2006-01-05 11:49:00,1.7547,1.75517,1.7547,1.75512,33200000.0
2006-01-05 11:50:00,1.75503,1.75503,1.75466,1.75492,91699999.0
2006-01-05 11:51:00,1.75497,1.75499,1.75474,1.75486,37200000.0
2006-01-05 11:52:00,1.75488,1.7551,1.75483,1.75509,47300000.0
2006-01-05 11:53:00,1.75498,1.75508,1.75493,1.75506,54000000.0
2006-01-05 11:54:00,1.75504,1.75525,1.75501,1.75501,127199999.0
2006-01-05 11:55:00,1.75506,1.75559,1.75506,1.75559,34500000.0
2006-01-05 11:56:00,1.75569,1.75627,1.75569,1.75626,98500001.0
2006-01-05 11:57:00,1.75615,1.75615,1.75572,1.75572,104300001.0
2006-01-05 11:58:00,1.7556,1.7556,1.75532,1.75532,49000000.0
2006-01-05 11:59:00,1.75527,1.75532,1.75514,1.75518,73700000.0
2006-01-05 12:00:00,1.7552,1.75559,1.75508,1.75508,104400002.0
2006-01-05 12:01:00,1.75489,1.75489,1.75445,1.75445,98600001.0
2006-01-05 12:02:00,1.75443,1.75468,1.75443,1.75453,71300001.0
2006-01-05 12:03:00,1.75465,1.75485,1.75465,1.75481,39600001.0
2006-01-05 12:04:00,1.75482,1.75508,1.75482,1.75502,86200000.0
2006-01-05 12:05:00,1.75508,1.75508,1.75484,1.75502,52100000.0
2006-01-05 12:06:00,1.75502,1.75512,1.75502,1.75505,25300000.0
2006-01-05 12:07:00,1.75495,1.75495,1.75469,1.75482,83399998.0
2006-01-05 12:08:00,1.75478,1.75488,1.75474,1.75483,61400000.0
2006-01-05 12:09:00,1.75481,1.75481,1.75455,1.75459,56899999.0
2006-01-05 12:10:00,1.7546,1.7546,1.7542,1.75432,86599999.0
2006-01-05 12:11:00,1.75435,1.75443,1.75396,1.75397,38300000.0
2006-01-05 12:12:00,1.75377,1.75377,1.7532,1.7532,72800000.0
2006-01-05 12:13:00,1.75332,1.75365,1.75332,1.75353,70199999.0
2006-01-05 12:14:00,1.7536,1.7536,1.75294,1.75294,26300000.0
2006-01-05 12:15:00,1.75266,1.75279,1.75259,1.75272,72300001.0
2006-01-05 12:16:00,1.75283,1.75294,1.75215,1.75215,27000000.0
2006-01-05 12:17:00,1.75173,1.75205,1.75164,1.75198,117000001.0
2006-01-05 12:18:00,1.75198,1.75213,1.75198,1.75213,22400000.0
2006-01-05 12:19:00,1.75228,1.75242,1.75227,1.75227,65499999.0
2006-01-05 12:20:00,1.75233,1.75233,1.75213,1.75217,52099999.0
2006-01-05 12:21:00,1.75213,1.75228,1.75211,1.75228,64400000.0
2006-01-05 12:22:00,1.75225,1.75229,1.75218,1.7522,31300000.0
2006-01-05 12:23:00,1.7522,1.75224,1.75169,1.75169,60899999.0
2006-01-05 12:24:00,1.75148,1.75187,1.75144,1.75181,29300000.0
2006-01-05 12:25:00,1.75159,1.75159,1.75112,1.75127,92099999.0
2006-01-05 12:26:00,1.75123,1.75124,1.75102,1.75116,59000000.0
2006-01-05 12:27:00,1.75129,1.75146,1.75129,1.75146,19500000.0
2006-01-05 12:28:00,1.75165,1.75165,1.75142,1.7515,106799999.0
2006-01-05 12:29:00,1.75144,1.75148,1.75122,1.75122,98600000.0
2006-01-05 12:30:00,1.75117,1.75127,1.75113,1.75119,91200000.0
2006-01-05 12:31:00,1.75124,1.75156,1.75124,1.75152,69899999.0
2006-01-05 12:32:00,1.75164,1.75203,1.75164,1.75199,60500001.0
2006-01-05 12:33:00,1.75203,1.75211,1.75192,1.75211,41199999.0
2006-01-05 12:34:00,1.75185,1.75185,1.75155,1.75155,22000001.0
2006-01-05 12:35:00,1.75127,1.7515,1.75125,1.7515,76600001.0
2006-01-05 12:36:00,1.75152,1.75152,1.75134,1.75151,114300000.0
2006-01-05 12:37:00,1.75141,1.75141,1.75106,1.75116,60300000.0
2006-01-05 12:38:00,1.75117,1.75135,1.75117,1.75129,53699998.0
2006-01-05 12:39:00,1.75107,1.75115,1.75066,1.75066,154500002.0
2006-01-05 12:40:00,1.75062,1.75064,1.75047,1.75055,64199999.0
2006-01-05 12:41:00,1.75043,1.75068,1.75043,1.75062,74000000.0
2006-01-05 12:42:00,1.75075,1.75079,1.75062,1.75062,34000000.0
2006-01-05 12:43:00,1.75056,1.75065,1.7505,1.75065,72300000.0
2006-01-05 12:44:00,1.75064,1.75083,1.75064,1.75083,56299999.0
2006-01-05 12:45:00,1.751,1.75107,1.75067,1.75067,59300000.0
2006-01-05 12:46:00,1.75042,1.75042,1.74982,1.74982,34600000.0
2006-01-05 12:47:00,1.74961,1.74992,1.74951,1.74988,109000000.0
2006-01-05 12:48:00,1.74985,1.75014,1.74979,1.75008,110400000.0
2006-01-05 12:49:00,1.7501,1.7501,1.74994,1.75003,74000000.0
2006-01-05 12:50:00,1.7501,1.7501,1.74982,1.74995,39900000.0
2006-01-05 12:51:00,1.74994,1.75014,1.74994,1.74999,102500001.0
2006-01-05 12:52:00,1.75,1.75022,1.74993,1.75017,115999999.0
2006-01-05 12:53:00,1.75026,1.75036,1.7502,1.75028,34500000.0
2006-01-05 12:54:00,1.75023,1.75026,1.75014,1.75026,105000002.0
2006-01-05 12:55:00,1.75008,1.75013,1.74992,1.74998,73199998.0
2006-01-05 12:56:00,1.74991,1.74997,1.74982,1.74982,62799999.0
2006-01-05 12:57:00,1.74983,1.7499,1.74958,1.74966,66999999.0
2006-01-05 12:58:00,1.74973,1.74981,1.7497,1.7497,65200000.0
2006-01-05 12:59:00,1.74943,1.75007,1.74943,1.75003,60200001.0
2006-01-05 13:00:00,1.7503,1.75053,1.7503,1.75037,83100000.0
2006-01-05 13:01:00,1.75023,1.75045,1.75023,1.75038,31500000.0
2006-01-05 13:02:00,1.7502,1.7502,1.74965,1.74965,37900000.0
2006-01-05 13:03:00,1.74955,1.74967,1.74945,1.74967,46000000.0
2006-01-05 13:04:00,1.74975,1.7498,1.74954,1.74959,56000000.0
2006-01-05 13:05:00,1.74956,1.74958,1.74941,1.74941,45300000.0
2006-01-05 13:06:00,1.74922,1.74922,1.74858,1.74865,75000000.0
2006-01-05 13:07:00,1.74873,1.74903,1.74873,1.74881,88100000.0
2006-01-05 13:08:00,1.74871,1.74883,1.74856,1.74883,82900000.0
2006-01-05 13:09:00,1.74875,1.74902,1.74875,1.74898,66200001.0
2006-01-05 13:10:00,1.74905,1.74943,1.74905,1.74941,33299999.0
2006-01-05 13:11:00,1.74933,1.74942,1.74924,1.74927,93500000.0
2006-01-05 13:12:00,1.7493,1.74932,1.74913,1.74929,46550000.0
2006-01-05 13:13:00,1.749,1.749,1.74876,1.74876,37800001.0
2006-01-05 13:14:00,1.74871,1.7488,1.74857,1.74857,70600000.0
2006-01-05 13:15:00,1.74857,1.74861,1.74842,1.74849,88100001.0
2006-01-05 13:16:00,1.74848,1.74884,1.74844,1.74884,49800001.0
2006-01-05 13:17:00,1.74893,1.74945,1.74881,1.74945,62600000.0
2006-01-05 13:18:00,1.74959,1.74967,1.74944,1.74944,114700002.0
2006-01-05 13:19:00,1.74948,1.74958,1.74946,1.74956,64399999.0
2006-01-05 13:20:00,1.7496,1.74971,1.7496,1.74962,52800001.0
2006-01-05 13:21:00,1.74968,1.74975,1.74967,1.74975,27946994.0
2006-01-05 13:22:00,1.74988,1.75007,1.74988,1.74997,59400002.0
2006-01-05 13:23:00,1.75025,1.75095,1.75025,1.75092,48999998.0
2006-01-05 13:24:00,1.75099,1.75136,1.75099,1.75132,25600000.0
2006-01-05 13:25:00,1.75135,1.75153,1.75124,1.75153,94499998.0
2006-01-05 13:26:00,1.75176,1.75214,1.75176,1.75197,72700000.0
2006-01-05 13:27:00,1.75194,1.75194,1.75171,1.75175,62100001.0
2006-01-05 13:28:00,1.75176,1.75194,1.75176,1.75193,69300000.0
2006-01-05 13:29:00,1.75198,1.75208,1.75197,1.75201,100200000.0
2006-01-05 13:30:00,1.752,1.7521,1.7519,1.7519,49000000.0
2006-01-05 13:31:00,1.7518,1.7518,1.75141,1.75148,36200000.0
2006-01-05 13:32:00,1.75148,1.75148,1.75127,1.75134,27100000.0
2006-01-05 13:33:00,1.75131,1.75131,1.75114,1.75114,71199998.0
2006-01-05 13:34:00,1.75114,1.75164,1.75114,1.75151,62950001.0
2006-01-05 13:35:00,1.75146,1.75206,1.75146,1.75206,56100000.0
2006-01-05 13:36:00,1.75223,1.75244,1.75221,1.75228,119300000.0
2006-01-05 13:37:00,1.75221,1.75221,1.75202,1.75202,89400000.0
2006-01-05 13:38:00,1.75208,1.75211,1.7519,1.75192,152499998.0
2006-01-05 13:39:00,1.75186,1.75188,1.75175,1.75185,42100000.0
2006-01-05 13:40:00,1.75195,1.75195,1.75178,1.75184,89600000.0
2006-01-05 13:41:00,1.75191,1.75223,1.75191,1.7522,84400000.0
2006-01-05 13:42:00,1.75225,1.75243,1.7522,1.75243,96300000.0
2006-01-05 13:43:00,1.75242,1.75242,1.75223,1.75228,59500000.0
2006-01-05 13:44:00,1.75226,1.75235,1.75215,1.75229,94799999.0
2006-01-05 13:45:00,1.75221,1.7524,1.75221,1.7524,64699999.0
2006-01-05 13:46:00,1.75243,1.7525,1.75243,1.7525,39200000.0
2006-01-05 13:47:00,1.75248,1.75296,1.75248,1.75271,46700000.0
2006-01-05 13:48:00,1.75286,1.75354,1.75286,1.75353,109000002.0
2006-01-05 13:49:00,1.7536,1.75376,1.75357,1.7536,71600000.0
2006-01-05 13:50:00,1.75357,1.75357,1.75329,1.75329,86199999.0
2006-01-05 13:51:00,1.75321,1.75331,1.75306,1.75306,21100000.0
2006-01-05 13:52:00,1.75302,1.75302,1.75288,1.7529,111000001.0
2006-01-05 13:53:00,1.75292,1.75319,1.75292,1.75301,95700000.0
2006-01-05 13:54:00,1.75302,1.75311,1.75268,1.75275,83199998.0
2006-01-05 13:55:00,1.75269,1.75275,1.75264,1.75275,64300000.0
2006-01-05 13:56:00,1.75278,1.75311,1.75271,1.75311,37000000.0
2006-01-05 13:57:00,1.75335,1.75371,1.75335,1.75371,29300000.0
2006-01-05 13:58:00,1.7537,1.75378,1.75317,1.75317,45600001.0
2006-01-05 13:59:00,1.75314,1.75325,1.75306,1.75315,71099999.0
2006-01-05 14:00:00,1.75323,1.75354,1.75323,1.75353,55799999.0
2006-01-05 14:01:00,1.75361,1.75361,1.75345,1.75349,81100000.0
2006-01-05 14:02:00,1.75354,1.75401,1.75354,1.75401,53700001.0
2006-01-05 14:03:00,1.75407,1.75411,1.7539,1.75397,61400000.0
2006-01-05 14:04:00,1.75398,1.75403,1.75393,1.75403,68299998.0
2006-01-05 14:05:00,1.75402,1.7541,1.75402,1.75407,18500000.0
2006-01-05 14:06:00,1.75388,1.75388,1.75359,1.75359,19900000.0
2006-01-05 14:07:00,1.75358,1.75361,1.75354,1.75359,57600002.0
2006-01-05 14:08:00,1.75368,1.75368,1.75361,1.75361,44100000.0
2006-01-05 14:09:00,1.75361,1.75371,1.75361,1.75364,61100000.0
2006-01-05 14:10:00,1.75368,1.75373,1.75359,1.75368,141899996.0
2006-01-05 14:11:00,1.75357,1.75385,1.75357,1.75378,62400001.0
2006-01-05 14:12:00,1.75379,1.75397,1.75379,1.75389,27500000.0
2006-01-05 14:13:00,1.75393,1.75398,1.75381,1.75383,43800000.0
2006-01-05 14:14:00,1.75379,1.75383,1.75377,1.75382,47500000.0
2006-01-05 14:15:00,1.75378,1.75378,1.75369,1.75372,35100000.0
2006-01-05 14:16:00,1.7537,1.75376,1.75366,1.75376,55699999.0
2006-01-05 14:17:00,1.7539,1.75404,1.7539,1.75403,71800001.0
2006-01-05 14:18:00,1.7541,1.75416,1.75396,1.75396,84599998.0
2006-01-05 14:19:00,1.75402,1.7541,1.75395,1.75395,53300000.0
2006-01-05 14:20:00,1.75386,1.75397,1.75386,1.75397,63100000.0
2006-01-05 14:21:00,1.75385,1.75395,1.75385,1.7539,20100000.0
2006-01-05 14:22:00,1.75387,1.75387,1.75376,1.75376,24000000.0
2006-01-05 14:23:00,1.75379,1.75389,1.75376,1.75387,45000000.0
2006-01-05 14:24:00,1.75385,1.75387,1.75377,1.75383,50400001.0
2006-01-05 14:25:00,1.75389,1.75404,1.75386,1.75404,76300000.0
2006-01-05 14:26:00,1.75413,1.75413,1.75398,1.754,109000003.0
2006-01-05 14:27:00,1.75404,1.75429,1.75404,1.75429,18300000.0
2006-01-05 14:28:00,1.75423,1.75471,1.75423,1.75465,70200002.0
2006-01-05 14:29:00,1.75472,1.75481,1.75464,1.75464,34100000.0
2006-01-05 14:30:00,1.75461,1.75461,1.75411,1.75411,53100000.0
2006-01-05 14:31:00,1.75395,1.75395,1.7538,1.75383,45000000.0
2006-01-05 14:32:00,1.75388,1.75397,1.75379,1.75379,49800000.0
2006-01-05 14:33:00,1.75372,1.75388,1.7537,1.75379,39700000.0
2006-01-05 14:34:00,1.7538,1.75395,1.7538,1.75394,46099999.0
2006-01-05 14:35:00,1.7539,1.75395,1.75388,1.75388,86700000.0
2006-01-05 14:36:00,1.75397,1.75408,1.75394,1.75395,65000000.0
2006-01-05 14:37:00,1.754,1.75407,1.75392,1.75402,139499998.0
2006-01-05 14:38:00,1.75399,1.7541,1.75396,1.75396,12600000.0
2006-01-05 14:39:00,1.75392,1.75392,1.75378,1.75387,35400000.0
2006-01-05 14:40:00,1.75385,1.75394,1.75369,1.75369,69000000.0
2006-01-05 14:41:00,1.75373,1.75373,1.75363,1.75368,63500000.0
2006-01-05 14:42:00,1.75373,1.75385,1.75373,1.75378,44700000.0
2006-01-05 14:43:00,1.75383,1.75383,1.75374,1.75374,15400000.0
2006-01-05 14:44:00,1.75377,1.75377,1.75353,1.75355,43000001.0
2006-01-05 14:45:00,1.75336,1.75336,1.75328,1.75333,63000000.0
2006-01-05 14:46:00,1.7534,1.75366,1.7534,1.75366,12500000.0
2006-01-05 14:47:00,1.75364,1.75364,1.75347,1.75347,78699999.0
2006-01-05 14:48:00,1.75351,1.75404,1.75351,1.75404,31200000.0
2006-01-05 14:49:00,1.75423,1.75436,1.75416,1.75423,102300000.0
2006-01-05 14:50:00,1.75444,1.75495,1.75444,1.75483,37900000.0
2006-01-05 14:51:00,1.75475,1.75475,1.75459,1.75468,87599998.0
2006-01-05 14:52:00,1.7547,1.75485,1.7547,1.75482,86599998.0
2006-01-05 14:53:00,1.75482,1.75506,1.75475,1.75506,39500000.0
2006-01-05 14:54:00,1.75513,1.75528,1.75507,1.75522,89299999.0
2006-01-05 14:55:00,1.7552,1.75525,1.75519,1.75522,77900001.0
2006-01-05 14:56:00,1.75516,1.75516,1.75468,1.75468,46400000.0
2006-01-05 14:57:00,1.7546,1.75464,1.75434,1.75435,85200002.0
2006-01-05 14:58:00,1.75433,1.75433,1.75415,1.75432,51700001.0
2006-01-05 14:59:00,1.75433,1.7544,1.75433,1.75436,34300000.0
2006-01-05 15:00:00,1.75436,1.75438,1.75426,1.75429,66900001.0
2006-01-05 15:01:00,1.75422,1.75443,1.75422,1.75439,31400000.0
2006-01-05 15:02:00,1.75438,1.75452,1.7543,1.75431,53000000.0
2006-01-05 15:03:00,1.75429,1.75433,1.75423,1.75433,49600000.0
2006-01-05 15:04:00,1.75432,1.75435,1.75423,1.75423,38900000.0
2006-01-05 15:05:00,1.75417,1.7543,1.75412,1.75412,24800000.0
2006-01-05 15:06:00,1.75396,1.75411,1.75394,1.75411,67099999.0
2006-01-05 15:07:00,1.75413,1.75448,1.75405,1.75448,45300000.0
2006-01-05 15:08:00,1.75443,1.75454,1.7543,1.75445,90099999.0
2006-01-05 15:09:00,1.75451,1.75467,1.75451,1.75465,89400000.0
2006-01-05 15:10:00,1.7547,1.75474,1.75469,1.75472,78999998.0
2006-01-05 15:11:00,1.75466,1.75466,1.7544,1.7544,65100000.0
2006-01-05 15:12:00,1.75443,1.75452,1.75443,1.75452,8000000.0
2006-01-05 15:13:00,1.7547,1.75476,1.75455,1.75464,47300000.0
2006-01-05 15:14:00,1.75461,1.75478,1.75454,1.75478,59100002.0
2006-01-05 15:15:00,1.75475,1.75475,1.7544,1.7544,80499999.0
2006-01-05 15:16:00,1.75423,1.75432,1.75417,1.75429,79899999.0
2006-01-05 15:17:00,1.75419,1.75431,1.75416,1.75416,102799998.0
2006-01-05 15:18:00,1.7543,1.75437,1.7541,1.75437,67100000.0
2006-01-05 15:19:00,1.75442,1.7546,1.75437,1.75437,69500000.0
2006-01-05 15:20:00,1.75447,1.7546,1.75441,1.75451,103200002.0
2006-01-05 15:21:00,1.7546,1.75463,1.75452,1.75452,21100000.0
2006-01-05 15:22:00,1.75439,1.7544,1.75405,1.75405,82899999.0
2006-01-05 15:23:00,1.75435,1.75435,1.75428,1.7543,83899999.0
2006-01-05 15:24:00,1.75432,1.75432,1.75409,1.75421,48200001.0
2006-01-05 15:25:00,1.75432,1.75434,1.75415,1.75415,114900001.0
2006-01-05 15:26:00,1.75408,1.75438,1.75405,1.75438,49600001.0
2006-01-05 15:27:00,1.75438,1.75438,1.75417,1.75417,5300000.0
2006-01-05 15:28:00,1.75406,1.75406,1.75394,1.75396,68900000.0
2006-01-05 15:29:00,1.754,1.754,1.75356,1.75389,112700003.0
2006-01-05 15:30:00,1.75385,1.75385,1.75293,1.75293,65400000.0
2006-01-05 15:31:00,1.75295,1.75359,1.75287,1.75359,61700000.0
2006-01-05 15:32:00,1.75387,1.75436,1.75374,1.75436,113999998.0
2006-01-05 15:33:00,1.75478,1.75503,1.75474,1.75488,24750000.0
2006-01-05 15:34:00,1.75493,1.75506,1.75486,1.75487,69700000.0
2006-01-05 15:35:00,1.75496,1.75503,1.7549,1.75491,51400000.0
2006-01-05 15:36:00,1.75457,1.75457,1.75354,1.75354,63599998.0
2006-01-05 15:37:00,1.75329,1.75329,1.75265,1.75265,42700000.0
2006-01-05 15:38:00,1.75248,1.75289,1.75243,1.75286,77400001.0
2006-01-05 15:39:00,1.75289,1.75302,1.75289,1.75292,29300000.0
2006-01-05 15:40:00,1.75285,1.75285,1.75269,1.75272,19700000.0
2006-01-05 15:41:00,1.75273,1.75274,1.75231,1.75248,51300000.0
2006-01-05 15:42:00,1.75246,1.75246,1.75172,1.75172,81900001.0
2006-01-05 15:43:00,1.75172,1.75185,1.75159,1.75177,54399999.0
2006-01-05 15:44:00,1.752,1.75218,1.75198,1.75198,54899999.0
2006-01-05 15:45:00,1.75187,1.75242,1.75174,1.75242,88100000.0
2006-01-05 15:46:00,1.75248,1.75258,1.7524,1.75253,55700000.0
2006-01-05 15:47:00,1.7525,1.75262,1.75213,1.75213,53799999.0
2006-01-05 15:48:00,1.7521,1.7521,1.75176,1.75197,76000002.0
2006-01-05 15:49:00,1.75202,1.75248,1.75202,1.75248,38000000.0
2006-01-05 15:50:00,1.75254,1.75269,1.75254,1.75259,17500000.0
2006-01-05 15:51:00,1.75277,1.75295,1.75277,1.75291,17000000.0
2006-01-05 15:52:00,1.75271,1.75271,1.75226,1.75226,83800000.0
2006-01-05 15:53:00,1.75213,1.75213,1.75197,1.752,90199999.0
2006-01-05 15:54:00,1.7521,1.75228,1.75209,1.75222,58999999.0
2006-01-05 15:55:00,1.75228,1.75245,1.7521,1.75221,39100000.0
2006-01-05 15:56:00,1.75225,1.75246,1.75225,1.75238,71100000.0
2006-01-05 15:57:00,1.75251,1.75256,1.75225,1.75248,79400000.0
2006-01-05 15:58:00,1.75269,1.75291,1.75269,1.75287,45700000.0
2006-01-05 15:59:00,1.75293,1.75308,1.75293,1.75307,33800000.0
2006-01-05 16:00:00,1.7532,1.75325,1.75262,1.75262,35200000.0
2006-01-05 16:01:00,1.7526,1.7526,1.75233,1.75252,113699998.0
2006-01-05 16:02:00,1.7525,1.75273,1.75241,1.75273,86100001.0
2006-01-05 16:03:00,1.75294,1.75319,1.75294,1.75304,75400001.0
2006-01-05 16:04:00,1.75297,1.75299,1.75285,1.75295,78200000.0
2006-01-05 16:05:00,1.75301,1.75306,1.753,1.753,39000001.0
2006-01-05 16:06:00,1.753,1.7531,1.753,1.7531,29800000.0
2006-01-05 16:07:00,1.75301,1.75301,1.7529,1.75292,32800000.0
2006-01-05 16:08:00,1.75277,1.75277,1.75271,1.75271,16200000.0
2006-01-05 16:09:00,1.75267,1.75273,1.75267,1.75273,21600000.0
2006-01-05 16:10:00,1.75273,1.75274,1.75265,1.7527,46199999.0
2006-01-05 16:11:00,1.75271,1.75284,1.75271,1.75284,60600001.0
2006-01-05 16:12:00,1.75285,1.75294,1.75276,1.75278,99600002.0
2006-01-05 16:13:00,1.75282,1.75308,1.75282,1.75305,74099998.0
2006-01-05 16:14:00,1.75307,1.75329,1.75307,1.7531,51600000.0
2006-01-05 16:15:00,1.75312,1.75323,1.75312,1.75313,35100000.0
2006-01-05 16:16:00,1.753,1.75317,1.753,1.75315,90670001.0
2006-01-05 16:17:00,1.75317,1.75329,1.75311,1.75329,98500001.0
2006-01-05 16:18:00,1.75349,1.75461,1.75349,1.7546,41300000.0
2006-01-05 16:19:00,1.75462,1.75469,1.7546,1.7546,14800000.0
2006-01-05 16:20:00,1.75457,1.75464,1.75453,1.75453,69200000.0
2006-01-05 16:21:00,1.75443,1.75498,1.75443,1.75461,104700001.0
2006-01-05 16:22:00,1.7545,1.75454,1.75435,1.75442,72600000.0
2006-01-05 16:23:00,1.75422,1.75422,1.75377,1.75379,78899998.0
2006-01-05 16:24:00,1.7536,1.7536,1.75338,1.75338,46699999.0
2006-01-05 16:25:00,1.75341,1.7536,1.75337,1.7536,38800000.0
2006-01-05 16:26:00,1.75363,1.75379,1.75363,1.7537,69400000.0
2006-01-05 16:27:00,1.75377,1.75387,1.7536,1.75382,32900000.0
2006-01-05 16:28:00,1.7538,1.7539,1.75374,1.75374,96399999.0
2006-01-05 16:29:00,1.75361,1.75361,1.75315,1.75315,31300000.0
2006-01-05 16:30:00,1.75302,1.75324,1.75302,1.75321,29200000.0
2006-01-05 16:31:00,1.75324,1.75346,1.75324,1.75346,77600001.0
2006-01-05 16:32:00,1.75358,1.75368,1.75358,1.75359,26000000.0
2006-01-05 16:33:00,1.75365,1.75379,1.7536,1.7536,66000002.0
2006-01-05 16:34:00,1.75358,1.75358,1.75344,1.75348,72800000.0
2006-01-05 16:35:00,1.75348,1.75348,1.75341,1.75341,45700000.0
2006-01-05 16:36:00,1.75342,1.7535,1.75342,1.75342,52500000.0
2006-01-05 16:37:00,1.75331,1.75331,1.75309,1.75325,102199999.0
2006-01-05 16:38:00,1.75313,1.75341,1.75313,1.75341,37000000.0
2006-01-05 16:39:00,1.75335,1.75349,1.75335,1.75341,57699999.0
2006-01-05 16:40:00,1.7534,1.7534,1.753,1.75314,127900001.0
2006-01-05 16:41:00,1.75307,1.75307,1.7526,1.75268,59900000.0
2006-01-05 16:42:00,1.75268,1.75287,1.75268,1.75285,101300002.0
2006-01-05 16:43:00,1.75303,1.75319,1.75303,1.75319,16900000.0
2006-01-05 16:44:00,1.75358,1.75358,1.75353,1.75358,57600001.0
2006-01-05 16:45:00,1.75364,1.75376,1.75334,1.75334,85600001.0
2006-01-05 16:46:00,1.75331,1.75331,1.75311,1.75312,86300000.0
2006-01-05 16:47:00,1.75304,1.75313,1.75259,1.75259,197599999.0
2006-01-05 16:48:00,1.7525,1.7525,1.75216,1.75216,39700000.0
2006-01-05 16:49:00,1.7522,1.7523,1.75209,1.75209,31900000.0
2006-01-05 16:50:00,1.75188,1.75213,1.75176,1.75213,47600000.0
2006-01-05 16:51:00,1.75222,1.75224,1.75192,1.75197,97599999.0
2006-01-05 16:52:00,1.752,1.75208,1.75194,1.75194,28400000.0
2006-01-05 16:53:00,1.75183,1.752,1.7518,1.75199,69900000.0
2006-01-05 16:54:00,1.75192,1.752,1.75191,1.752,80000001.0
2006-01-05 16:55:00,1.75192,1.75192,1.75155,1.7516,46800000.0
2006-01-05 16:56:00,1.75165,1.75196,1.75165,1.75187,34800000.0
2006-01-05 16:57:00,1.75191,1.75191,1.75174,1.7519,94899999.0
2006-01-05 16:58:00,1.7519,1.75231,1.75179,1.75231,82599999.0
2006-01-05 16:59:00,1.75247,1.7525,1.75202,1.75202,57300000.0
2006-01-05 17:00:00,1.75188,1.7524,1.75188,1.75232,117400000.0
2006-01-05 17:01:00,1.75253,1.75297,1.75253,1.75282,68700001.0
2006-01-05 17:02:00,1.75273,1.75282,1.75252,1.75254,120300000.0
2006-01-05 17:03:00,1.75255,1.75266,1.75245,1.75245,67300002.0
2006-01-05 17:04:00,1.7523,1.75231,1.75203,1.75229,34500000.0
2006-01-05 17:05:00,1.75253,1.75303,1.75251,1.75303,78400000.0
2006-01-05 17:06:00,1.75337,1.75385,1.75337,1.75385,28200000.0
2006-01-05 17:07:00,1.75395,1.75431,1.75395,1.75428,37300001.0
2006-01-05 17:08:00,1.7542,1.75436,1.75412,1.75412,83400002.0
2006-01-05 17:09:00,1.75424,1.75431,1.75424,1.75431,12100000.0
2006-01-05 17:10:00,1.75453,1.75472,1.75443,1.75472,48900000.0
2006-01-05 17:11:00,1.75471,1.75495,1.75471,1.75493,45000000.0
2006-01-05 17:12:00,1.75494,1.75495,1.7547,1.7547,86400001.0
2006-01-05 17:13:00,1.75447,1.75447,1.75408,1.7541,51699999.0
2006-01-05 17:14:00,1.75428,1.75441,1.75428,1.75433,25400000.0
2006-01-05 17:15:00,1.75424,1.75436,1.7542,1.75422,73000000.0
2006-01-05 17:16:00,1.75418,1.75427,1.75413,1.75427,81899999.0
2006-01-05 17:17:00,1.7545,1.7551,1.7545,1.7551,83399999.0
2006-01-05 17:18:00,1.75511,1.75518,1.75479,1.75479,67500000.0
2006-01-05 17:19:00,1.7548,1.75483,1.75435,1.75436,60069999.0
2006-01-05 17:20:00,1.7543,1.75448,1.7543,1.7544,71200001.0
2006-01-05 17:21:00,1.75434,1.75434,1.75418,1.75432,37400000.0
2006-01-05 17:22:00,1.75432,1.7544,1.75428,1.7544,51100002.0
2006-01-05 17:23:00,1.75447,1.75466,1.75447,1.75457,52800000.0
2006-01-05 17:24:00,1.75467,1.75467,1.75448,1.75448,41900000.0
2006-01-05 17:25:00,1.75449,1.75476,1.75445,1.75476,31400000.0
2006-01-05 17:26:00,1.75493,1.75533,1.75493,1.75533,41399999.0
2006-01-05 17:27:00,1.75561,1.75573,1.75536,1.75548,67200000.0
2006-01-05 17:28:00,1.7552,1.75523,1.75495,1.75523,62100000.0
2006-01-05 17:29:00,1.75555,1.75575,1.75553,1.75575,43800000.0
2006-01-05 17:30:00,1.75594,1.75692,1.75594,1.7566,73000001.0
2006-01-05 17:31:00,1.75653,1.75675,1.7565,1.75675,55199999.0
2006-01-05 17:32:00,1.75683,1.757,1.75676,1.75697,143449998.0
2006-01-05 17:33:00,1.75681,1.75681,1.75639,1.75639,60600002.0
2006-01-05 17:34:00,1.75625,1.75628,1.75569,1.75569,63300001.0
2006-01-05 17:35:00,1.75562,1.75562,1.75519,1.75527,97799998.0
2006-01-05 17:36:00,1.75538,1.75569,1.75534,1.75568,58499999.0
2006-01-05 17:37:00,1.75553,1.75553,1.75534,1.7554,41200000.0
2006-01-05 17:38:00,1.7553,1.75532,1.75519,1.75532,40500000.0
2006-01-05 17:39:00,1.75552,1.75558,1.75552,1.75554,53699999.0
2006-01-05 17:40:00,1.75551,1.75581,1.75551,1.75581,19500000.0
2006-01-05 17:41:00,1.75582,1.7561,1.75582,1.75607,88200000.0
2006-01-05 17:42:00,1.7561,1.75623,1.75566,1.75566,76400000.0
2006-01-05 17:43:00,1.75561,1.75583,1.75561,1.75567,57200000.0
2006-01-05 17:44:00,1.75572,1.75581,1.75553,1.75581,107700000.0
2006-01-05 17:45:00,1.75578,1.75607,1.75559,1.7557,55400000.0
2006-01-05 17:46:00,1.75546,1.75566,1.75541,1.75563,116899999.0
2006-01-05 17:47:00,1.75561,1.75563,1.75543,1.75559,128999999.0
2006-01-05 17:48:00,1.75573,1.75579,1.75561,1.75561,96499998.0
2006-01-05 17:49:00,1.75553,1.75553,1.75538,1.75548,32700000.0
2006-01-05 17:50:00,1.75536,1.75551,1.75535,1.75547,55300000.0
2006-01-05 17:51:00,1.75543,1.75543,1.75525,1.7553,37200000.0
2006-01-05 17:52:00,1.75528,1.75533,1.75525,1.75533,34400000.0
2006-01-05 17:53:00,1.75532,1.75541,1.7553,1.75536,163900002.0
2006-01-05 17:54:00,1.75537,1.75559,1.75537,1.75555,28700000.0
2006-01-05 17:55:00,1.7556,1.75572,1.7556,1.75566,56200000.0
2006-01-05 17:56:00,1.7555,1.75569,1.75536,1.7554,115500000.0
2006-01-05 17:57:00,1.75532,1.75539,1.75525,1.75525,31500000.0
2006-01-05 17:58:00,1.75522,1.7554,1.75522,1.75531,76300000.0
2006-01-05 17:59:00,1.75534,1.75542,1.75528,1.75528,30300000.0
2006-01-05 18:00:00,1.7553,1.75544,1.7552,1.75524,40900000.0
2006-01-05 18:01:00,1.75517,1.75522,1.75505,1.75508,889049998.0
2006-01-05 18:02:00,1.755,1.755,1.75459,1.75475,994299996.0
2006-01-05 18:03:00,1.75472,1.7549,1.75458,1.75458,1326749999.0
2006-01-05 18:04:00,1.75455,1.75455,1.75428,1.75441,803099996.0
2006-01-05 18:05:00,1.75432,1.75435,1.75408,1.75415,1077799997.0
2006-01-05 18:06:00,1.75415,1.75434,1.75415,1.75425,926199996.0
2006-01-05 18:07:00,1.75427,1.75441,1.75424,1.75435,1156900002.0
2006-01-05 18:08:00,1.7544,1.75489,1.7544,1.75486,1421599997.0
2006-01-05 18:09:00,1.75496,1.75576,1.75478,1.75576,552400001.0
2006-01-05 18:10:00,1.75591,1.75608,1.75566,1.75583,662400000.0
2006-01-05 18:11:00,1.75588,1.75614,1.75577,1.75594,665800003.0
2006-01-05 18:12:00,1.75595,1.7562,1.75582,1.75589,858149993.0
2006-01-05 18:13:00,1.75588,1.75598,1.75581,1.75582,585999999.0
2006-01-05 18:14:00,1.75582,1.75583,1.7556,1.75578,701150001.0
2006-01-05 18:15:00,1.75583,1.7559,1.75561,1.7557,718370000.0
2006-01-05 18:16:00,1.75568,1.75568,1.75481,1.75481,875899993.0
2006-01-05 18:17:00,1.75479,1.75534,1.75464,1.75528,473850000.0
2006-01-05 18:18:00,1.75527,1.75531,1.75511,1.75511,665799996.0
2006-01-05 18:19:00,1.75515,1.75517,1.75508,1.75508,501149998.0
2006-01-05 18:20:00,1.75512,1.75532,1.75511,1.75517,504799998.0
2006-01-05 18:21:00,1.75515,1.75518,1.75505,1.75513,752699997.0
2006-01-05 18:22:00,1.75516,1.75523,1.75507,1.75511,391900001.0
2006-01-05 18:23:00,1.7551,1.75515,1.75505,1.75515,832000000.0
2006-01-05 18:24:00,1.75515,1.75517,1.755,1.7551,703300005.0
2006-01-05 18:25:00,1.75506,1.75529,1.75501,1.75513,673500001.0
2006-01-05 18:26:00,1.75512,1.75518,1.75503,1.75515,525750000.0
2006-01-05 18:27:00,1.75519,1.75541,1.75519,1.75541,763399993.0
2006-01-05 18:28:00,1.75543,1.75559,1.7552,1.75528,428000003.0
2006-01-05 18:29:00,1.75528,1.75531,1.7551,1.7551,810400000.0
2006-01-05 18:30:00,1.7551,1.7553,1.75501,1.75501,532200000.0
2006-01-05 18:31:00,1.75502,1.75513,1.755,1.75501,506600003.0
2006-01-05 18:32:00,1.755,1.75505,1.75495,1.755,359000004.0
2006-01-05 18:33:00,1.75504,1.75534,1.75504,1.7551,636870003.0
2006-01-05 18:34:00,1.75504,1.75508,1.75486,1.75487,624799994.0
2006-01-05 18:35:00,1.75485,1.75497,1.75485,1.75495,354599998.0
2006-01-05 18:36:00,1.75496,1.75514,1.75496,1.75507,81100001.0
2006-01-05 18:37:00,1.75503,1.75503,1.75491,1.75491,84000000.0
2006-01-05 18:38:00,1.75498,1.75538,1.75498,1.75538,186900001.0
2006-01-05 18:39:00,1.75541,1.75574,1.75541,1.75565,171500000.0
2006-01-05 18:40:00,1.75546,1.75546,1.75513,1.75522,322399998.0
2006-01-05 18:41:00,1.7552,1.75535,1.7552,1.75533,259999999.0
2006-01-05 18:42:00,1.75531,1.75531,1.755,1.75503,175199999.0
2006-01-05 18:43:00,1.75513,1.75547,1.75513,1.7554,134399998.0
2006-01-05 18:44:00,1.75535,1.75569,1.75535,1.75553,342900000.0
2006-01-05 18:45:00,1.7556,1.75565,1.75555,1.7556,228900000.0
2006-01-05 18:46:00,1.75569,1.75595,1.75569,1.75579,177799999.0
2006-01-05 18:47:00,1.75584,1.75603,1.75572,1.75591,165600000.0
2006-01-05 18:48:00,1.75585,1.75596,1.75583,1.75584,307900002.0
2006-01-05 18:49:00,1.75586,1.75603,1.75586,1.75596,48300000.0
2006-01-05 18:50:00,1.75596,1.7561,1.75571,1.75593,228800002.0
2006-01-05 18:51:00,1.75597,1.75611,1.75585,1.75611,510199997.0
2006-01-05 18:52:00,1.75605,1.75614,1.75594,1.75605,617000001.0
2006-01-05 18:53:00,1.75596,1.75596,1.7556,1.7556,401169999.0
2006-01-05 18:54:00,1.75559,1.75559,1.75532,1.75536,191199999.0
2006-01-05 18:55:00,1.75548,1.75549,1.75539,1.75542,593099994.0
2006-01-05 18:56:00,1.75539,1.75543,1.75531,1.75543,240799998.0
2006-01-05 18:57:00,1.75538,1.75545,1.75529,1.75538,458000002.0
2006-01-05 18:58:00,1.7554,1.75591,1.7554,1.75591,567100000.0
2006-01-05 18:59:00,1.75597,1.75635,1.75597,1.75615,481899998.0
2006-01-05 19:00:00,1.75619,1.75627,1.75608,1.75613,157700000.0
2006-01-05 19:01:00,1.75611,1.75679,1.75606,1.75679,46700000.0
2006-01-05 19:02:00,1.75689,1.75697,1.75661,1.75661,352199997.0
2006-01-05 19:03:00,1.75655,1.75655,1.75611,1.75611,520099999.0
2006-01-05 19:04:00,1.75613,1.75613,1.75597,1.75605,350600002.0
2006-01-05 19:05:00,1.75607,1.75613,1.75604,1.75607,133500000.0
2006-01-05 19:06:00,1.75605,1.75609,1.75577,1.7558,660099998.0
2006-01-05 19:07:00,1.75575,1.7558,1.75567,1.75568,285599997.0
2006-01-05 19:08:00,1.75558,1.75575,1.75551,1.75575,598899998.0
2006-01-05 19:09:00,1.75578,1.75593,1.75573,1.75593,284600000.0
2006-01-05 19:10:00,1.75589,1.75589,1.75576,1.75578,454000002.0
2006-01-05 19:11:00,1.7558,1.75585,1.75577,1.75578,89200000.0
2006-01-05 19:12:00,1.75577,1.75587,1.75574,1.75586,269900002.0
2006-01-05 19:13:00,1.75591,1.75591,1.75565,1.75585,437600001.0
2006-01-05 19:14:00,1.75583,1.7561,1.75583,1.7561,250100002.0
2006-01-05 19:15:00,1.75611,1.75611,1.7559,1.75606,338799998.0
2006-01-05 19:16:00,1.75619,1.75686,1.75619,1.75677,151399999.0
2006-01-05 19:17:00,1.75683,1.75699,1.75679,1.75679,230199999.0
2006-01-05 19:18:00,1.75677,1.75692,1.75672,1.75676,175200001.0
2006-01-05 19:19:00,1.75676,1.75687,1.75664,1.75668,340900002.0
2006-01-05 19:20:00,1.75658,1.75663,1.75649,1.75658,293200001.0
2006-01-05 19:21:00,1.75665,1.75677,1.75662,1.75662,310000000.0
2006-01-05 19:22:00,1.75663,1.75677,1.75663,1.75677,250700002.0
2006-01-05 19:23:00,1.75677,1.75689,1.75658,1.75675,297700000.0
2006-01-05 19:24:00,1.75697,1.75738,1.75686,1.75699,178000000.0
2006-01-05 19:25:00,1.75694,1.75709,1.75683,1.75709,140199999.0
2006-01-05 19:26:00,1.75717,1.75722,1.75702,1.75706,326599999.0
2006-01-05 19:27:00,1.75712,1.75723,1.75709,1.75718,613499994.0
2006-01-05 19:28:00,1.75718,1.75722,1.75709,1.75712,381799999.0
2006-01-05 19:29:00,1.75707,1.75724,1.75707,1.7572,258700000.0
2006-01-05 19:30:00,1.75722,1.75782,1.75722,1.75782,405299998.0
2006-01-05 19:31:00,1.75797,1.75799,1.75784,1.75789,229399998.0
2006-01-05 19:32:00,1.75779,1.75779,1.75722,1.75722,385800001.0
2006-01-05 19:33:00,1.75716,1.75716,1.75684,1.75705,265699999.0
2006-01-05 19:34:00,1.75698,1.75698,1.75646,1.75663,199699998.0
2006-01-05 19:35:00,1.75659,1.75668,1.75652,1.75658,307800000.0
2006-01-05 19:36:00,1.7566,1.75676,1.75657,1.75668,367800000.0
2006-01-05 19:37:00,1.75666,1.757,1.75666,1.75687,263000001.0
2006-01-05 19:38:00,1.75687,1.75687,1.75677,1.75681,92800000.0
2006-01-05 19:39:00,1.75685,1.75704,1.75676,1.75683,181100000.0
2006-01-05 19:40:00,1.75685,1.75727,1.75685,1.75718,361599999.0
2006-01-05 19:41:00,1.75725,1.75772,1.75724,1.75765,390999999.0
2006-01-05 19:42:00,1.75766,1.75772,1.75712,1.75736,249699994.0
2006-01-05 19:43:00,1.75736,1.75745,1.75719,1.7573,157099998.0
2006-01-05 19:44:00,1.75724,1.75724,1.75639,1.75644,445999995.0
2006-01-05 19:45:00,1.75647,1.75706,1.75647,1.75706,208399998.0
2006-01-05 19:46:00,1.7571,1.7571,1.75664,1.75664,286300002.0
2006-01-05 19:47:00,1.75655,1.75667,1.75636,1.75667,85799998.0
2006-01-05 19:48:00,1.75668,1.75674,1.75658,1.75668,153569999.0
2006-01-05 19:49:00,1.75675,1.75675,1.75634,1.75634,340300001.0
2006-01-05 19:50:00,1.7563,1.75679,1.7563,1.75634,313800004.0
2006-01-05 19:51:00,1.7563,1.75635,1.75625,1.75635,321800000.0
2006-01-05 19:52:00,1.75639,1.75654,1.75639,1.7564,204300001.0
2006-01-05 19:53:00,1.75645,1.75645,1.75642,1.75645,43500000.0
2006-01-05 19:54:00,1.75648,1.75658,1.75648,1.75658,203900002.0
2006-01-05 19:55:00,1.75661,1.75686,1.75661,1.7568,129600000.0
2006-01-05 19:56:00,1.75682,1.75688,1.75677,1.75677,375199997.0
2006-01-05 19:57:00,1.7567,1.75684,1.75669,1.75678,291200000.0
2006-01-05 19:58:00,1.75686,1.7571,1.75681,1.75708,316400000.0
2006-01-05 19:59:00,1.75704,1.75719,1.75678,1.75678,316800000.0
2006-01-05 20:00:00,1.75671,1.7568,1.75666,1.75675,243999999.0
2006-01-05 20:01:00,1.75674,1.75674,1.75665,1.75667,164499999.0
2006-01-05 20:02:00,1.75665,1.75673,1.75655,1.7566,127000001.0
2006-01-05 20:03:00,1.7566,1.75665,1.75657,1.7566,87000000.0
2006-01-05 20:04:00,1.75665,1.75684,1.7566,1.75684,302500001.0
2006-01-05 20:05:00,1.75682,1.75688,1.75673,1.75673,160500002.0
2006-01-05 20:06:00,1.75672,1.75692,1.75672,1.75673,215700001.0
2006-01-05 20:07:00,1.75673,1.75689,1.75672,1.7568,147499999.0
2006-01-05 20:08:00,1.75685,1.75699,1.75678,1.75685,245299998.0
2006-01-05 20:09:00,1.75678,1.75715,1.75675,1.75691,88999998.0
2006-01-05 20:10:00,1.75687,1.75694,1.75681,1.75687,76200000.0
2006-01-05 20:11:00,1.75694,1.75694,1.75687,1.75687,92600003.0
2006-01-05 20:12:00,1.7568,1.75688,1.75663,1.75663,452099999.0
2006-01-05 20:13:00,1.75659,1.75676,1.75659,1.75663,185900000.0
2006-01-05 20:14:00,1.7567,1.75677,1.75663,1.75669,94100000.0
2006-01-05 20:15:00,1.7567,1.75691,1.75666,1.75671,491600000.0
2006-01-05 20:16:00,1.75667,1.75675,1.75667,1.75668,143700001.0
2006-01-05 20:17:00,1.75663,1.75663,1.75655,1.75658,45000000.0
2006-01-05 20:18:00,1.7566,1.75669,1.75644,1.7565,146199998.0
2006-01-05 20:19:00,1.75651,1.75653,1.75643,1.75647,138200000.0
2006-01-05 20:20:00,1.7564,1.75653,1.7564,1.75642,282499998.0
2006-01-05 20:21:00,1.75638,1.75647,1.75634,1.75634,160900001.0
2006-01-05 20:22:00,1.7563,1.75646,1.7563,1.75646,128999999.0
2006-01-05 20:23:00,1.75651,1.75671,1.75643,1.75654,279000000.0
2006-01-05 20:24:00,1.75655,1.75662,1.75648,1.75657,101149999.0
2006-01-05 20:25:00,1.75654,1.75654,1.75632,1.75653,612400003.0
2006-01-05 20:26:00,1.75649,1.75657,1.75644,1.7565,491050002.0
2006-01-05 20:27:00,1.75653,1.75656,1.7564,1.75656,244300001.0
2006-01-05 20:28:00,1.75652,1.75655,1.75645,1.7565,353800002.0
2006-01-05 20:29:00,1.75655,1.7566,1.75641,1.75641,184400002.0
2006-01-05 20:30:00,1.75642,1.75653,1.75638,1.75651,804699994.0
2006-01-05 20:31:00,1.75651,1.75651,1.7564,1.75641,522150000.0
2006-01-05 20:32:00,1.75643,1.75668,1.75643,1.75652,632799998.0
2006-01-05 20:33:00,1.75648,1.75648,1.75631,1.75631,231100001.0
2006-01-05 20:34:00,1.75638,1.7565,1.75638,1.7564,160000002.0
2006-01-05 20:35:00,1.75644,1.75658,1.75644,1.75648,35699999.0
2006-01-05 20:36:00,1.75655,1.75655,1.75648,1.75655,247800002.0
2006-01-05 20:37:00,1.75653,1.75671,1.75653,1.75665,142799998.0
2006-01-05 20:38:00,1.7567,1.75694,1.75669,1.75694,346299999.0
2006-01-05 20:39:00,1.75704,1.75704,1.75682,1.75683,240099998.0
2006-01-05 20:40:00,1.75683,1.75695,1.75681,1.75689,164300001.0
2006-01-05 20:41:00,1.75687,1.75708,1.75687,1.75708,240600000.0
2006-01-05 20:42:00,1.75711,1.75711,1.75693,1.75693,11100000.0
2006-01-05 20:43:00,1.75694,1.75705,1.7569,1.75695,208999999.0
2006-01-05 20:44:00,1.7569,1.75698,1.75682,1.75692,362199994.0
2006-01-05 20:45:00,1.75697,1.75704,1.75697,1.75697,69400000.0
2006-01-05 20:46:00,1.75696,1.75704,1.75696,1.75697,158800000.0
2006-01-05 20:47:00,1.75688,1.75702,1.75682,1.75702,351549999.0
2006-01-05 20:48:00,1.75694,1.75701,1.75677,1.75687,132499999.0
2006-01-05 20:49:00,1.75682,1.75682,1.7566,1.75673,84200000.0
2006-01-05 20:50:00,1.75665,1.75675,1.75658,1.75658,347099999.0
2006-01-05 20:51:00,1.7566,1.75704,1.75654,1.75704,319899996.0
2006-01-05 20:52:00,1.757,1.75706,1.75682,1.75704,175099999.0
2006-01-05 20:53:00,1.75693,1.75702,1.75663,1.75663,566099996.0
2006-01-05 20:54:00,1.75661,1.75674,1.75661,1.75666,281899999.0
2006-01-05 20:55:00,1.75665,1.75666,1.75645,1.75651,366300001.0
2006-01-05 20:56:00,1.75648,1.75648,1.75633,1.75634,478699999.0
2006-01-05 20:57:00,1.75633,1.75657,1.75633,1.7565,591600004.0
2006-01-05 20:58:00,1.75652,1.75652,1.75632,1.75647,180299999.0
2006-01-05 20:59:00,1.75651,1.75658,1.75641,1.75651,560000003.0
2006-01-05 21:00:00,1.75648,1.75667,1.75642,1.75647,478300002.0
2006-01-05 21:01:00,1.75642,1.75657,1.75642,1.75657,348499998.0
2006-01-05 21:02:00,1.7566,1.75672,1.7565,1.75672,170599998.0
2006-01-05 21:03:00,1.75668,1.7567,1.75662,1.75668,222399998.0
2006-01-05 21:04:00,1.75666,1.75666,1.75647,1.75647,197899999.0
2006-01-05 21:05:00,1.75642,1.7566,1.75642,1.75652,322999999.0
2006-01-05 21:06:00,1.75645,1.75645,1.75633,1.75639,153900000.0
2006-01-05 21:07:00,1.75643,1.75657,1.75643,1.75654,92699999.0
2006-01-05 21:08:00,1.75653,1.75653,1.75648,1.7565,85400002.0
2006-01-05 21:09:00,1.75643,1.75651,1.75637,1.75637,107900002.0
2006-01-05 21:10:00,1.75647,1.75654,1.75647,1.75654,131800000.0
2006-01-05 21:11:00,1.75649,1.75663,1.75647,1.75647,163099999.0
2006-01-05 21:12:00,1.75644,1.75644,1.75638,1.75644,73800000.0
2006-01-05 21:13:00,1.75645,1.7566,1.75645,1.75656,236899999.0
2006-01-05 21:14:00,1.75658,1.75662,1.75643,1.75645,337500003.0
2006-01-05 21:15:00,1.75642,1.75642,1.75626,1.75634,300299998.0
2006-01-05 21:16:00,1.75637,1.7564,1.75637,1.7564,103000000.0
2006-01-05 21:17:00,1.75641,1.75651,1.75635,1.75651,273900001.0
2006-01-05 21:18:00,1.75654,1.7566,1.75654,1.75658,42500000.0
2006-01-05 21:19:00,1.75663,1.75663,1.75657,1.75657,119599998.0
2006-01-05 21:20:00,1.75653,1.75653,1.75639,1.75644,284400000.0
2006-01-05 21:21:00,1.75643,1.7565,1.7564,1.7564,222199999.0
2006-01-05 21:22:00,1.75645,1.75645,1.7564,1.7564,222400000.0
2006-01-05 21:23:00,1.75645,1.75645,1.75645,1.75645,2400000.0
2006-01-05 21:24:00,1.7565,1.75711,1.7565,1.75704,249699997.0
2006-01-05 21:25:00,1.75712,1.75715,1.75693,1.75693,164500000.0
2006-01-05 21:26:00,1.75692,1.75692,1.75674,1.75682,92050000.0
2006-01-05 21:27:00,1.75689,1.75691,1.75686,1.75689,128700001.0
2006-01-05 21:28:00,1.75687,1.75696,1.75684,1.75696,257400002.0
2006-01-05 21:29:00,1.75706,1.75714,1.75706,1.75714,11800000.0
2006-01-05 21:30:00,1.75723,1.75738,1.75718,1.75738,55700000.0
2006-01-05 21:31:00,1.75754,1.75779,1.75754,1.75776,83399998.0
2006-01-05 21:32:00,1.75783,1.75787,1.75734,1.7574,165400001.0
2006-01-05 21:33:00,1.75735,1.75749,1.75716,1.75732,221799999.0
2006-01-05 21:34:00,1.75742,1.75742,1.75726,1.75726,287900003.0
2006-01-05 21:35:00,1.75734,1.75743,1.7573,1.7573,49899998.0
2006-01-05 21:36:00,1.75728,1.75744,1.75728,1.75728,160900002.0
2006-01-05 21:37:00,1.75726,1.75737,1.75725,1.75735,219199999.0
2006-01-05 21:38:00,1.7573,1.75742,1.75697,1.75702,160500003.0
2006-01-05 21:39:00,1.75695,1.75695,1.75659,1.75664,78899998.0
2006-01-05 21:40:00,1.75665,1.75682,1.75661,1.75677,138099999.0
2006-01-05 21:41:00,1.7568,1.75687,1.75663,1.75681,118600000.0
2006-01-05 21:42:00,1.75683,1.75683,1.75668,1.75678,93400000.0
2006-01-05 21:43:00,1.75676,1.75681,1.7565,1.7565,80799999.0
2006-01-05 21:44:00,1.7564,1.7564,1.75603,1.75606,122700000.0
2006-01-05 21:45:00,1.75599,1.75599,1.75578,1.75593,136700001.0
2006-01-05 21:46:00,1.75592,1.75592,1.75568,1.75568,148870001.0
2006-01-05 21:47:00,1.75566,1.75572,1.75548,1.75561,160999998.0
2006-01-05 21:48:00,1.75563,1.75568,1.7556,1.75568,101200000.0
2006-01-05 21:49:00,1.75566,1.75576,1.75566,1.75576,94200000.0
2006-01-05 21:50:00,1.75579,1.75611,1.75579,1.75593,79200001.0
2006-01-05 21:51:00,1.75588,1.75593,1.75578,1.75585,179800000.0
2006-01-05 21:52:00,1.75585,1.75585,1.75565,1.75566,100200002.0
2006-01-05 21:53:00,1.75563,1.75563,1.75554,1.75558,75200001.0
2006-01-05 21:54:00,1.75567,1.75575,1.75557,1.75557,99199998.0
2006-01-05 21:55:00,1.75555,1.7556,1.75546,1.75558,149200000.0
2006-01-05 21:56:00,1.75559,1.75563,1.75548,1.75548,70699999.0
2006-01-05 21:57:00,1.75543,1.75557,1.75541,1.7555,60700000.0
2006-01-05 21:58:00,1.75553,1.75568,1.75553,1.75562,98200000.0
2006-01-05 21:59:00,1.75566,1.75589,1.75566,1.75566,464599998.0
2006-01-05 22:00:00,1.75571,1.75581,1.75545,1.75545,197199999.0
2006-01-05 22:01:00,1.75548,1.75555,1.75545,1.75548,76799999.0
2006-01-05 22:02:00,1.7555,1.75555,1.75545,1.75555,193400000.0
2006-01-05 22:03:00,1.75548,1.75548,1.7554,1.75541,67300000.0
2006-01-05 22:04:00,1.75535,1.75544,1.7553,1.7553,257600000.0
2006-01-05 22:05:00,1.7553,1.7553,1.75525,1.7553,79600000.0
2006-01-05 22:06:00,1.75531,1.75535,1.75525,1.75525,33200000.0
2006-01-05 22:07:00,1.75527,1.75527,1.75477,1.75477,40300000.0
2006-01-05 22:08:00,1.75468,1.7547,1.75451,1.7547,84000001.0
2006-01-05 22:09:00,1.75487,1.75503,1.75476,1.75476,65300001.0
2006-01-05 22:10:00,1.7546,1.7546,1.75437,1.75437,20900000.0
2006-01-05 22:11:00,1.75435,1.75446,1.75435,1.75441,68700000.0
2006-01-05 22:12:00,1.75438,1.75438,1.75418,1.75434,130449999.0
2006-01-05 22:13:00,1.7544,1.75442,1.7544,1.7544,31100000.0
2006-01-05 22:14:00,1.75441,1.75448,1.75441,1.75448,31500000.0
2006-01-05 22:15:00,1.75455,1.75456,1.75435,1.75451,228200000.0
2006-01-05 22:16:00,1.7546,1.75529,1.7546,1.75526,331600001.0
2006-01-05 22:17:00,1.75528,1.75528,1.75506,1.75511,67400000.0
2006-01-05 22:18:00,1.75508,1.75511,1.75498,1.75498,159700001.0
2006-01-05 22:19:00,1.7548,1.7548,1.7545,1.7545,50799999.0
2006-01-05 22:20:00,1.75433,1.75433,1.75405,1.75408,108200000.0
2006-01-05 22:21:00,1.75412,1.75416,1.75409,1.75415,83500001.0
2006-01-05 22:22:00,1.75419,1.75466,1.75419,1.75459,86200001.0
2006-01-05 22:23:00,1.75461,1.75474,1.75448,1.75448,210699999.0
2006-01-05 22:24:00,1.75453,1.75474,1.75453,1.75466,72599999.0
2006-01-05 22:25:00,1.7547,1.75478,1.7547,1.7547,135050002.0
2006-01-05 22:26:00,1.75475,1.75488,1.75475,1.75487,101200000.0
2006-01-05 22:27:00,1.75481,1.75489,1.75476,1.75489,162299998.0
2006-01-05 22:28:00,1.75491,1.75491,1.75475,1.75487,85899998.0
2006-01-05 22:29:00,1.75491,1.75493,1.7548,1.75491,201499998.0
2006-01-05 22:30:00,1.75503,1.75524,1.75503,1.75522,40600000.0
2006-01-05 22:31:00,1.75524,1.7553,1.75519,1.75519,75999999.0
2006-01-05 22:32:00,1.75515,1.75521,1.75507,1.75507,195700001.0
2006-01-05 22:33:00,1.75503,1.75508,1.75497,1.75497,124200001.0
2006-01-05 22:34:00,1.75495,1.755,1.75487,1.7549,185499998.0
2006-01-05 22:35:00,1.75494,1.75513,1.75494,1.75513,39900000.0
2006-01-05 22:36:00,1.75518,1.75521,1.75507,1.75507,48499999.0
2006-01-05 22:37:00,1.75522,1.75552,1.75522,1.75533,101500001.0
2006-01-05 22:38:00,1.75527,1.75531,1.75466,1.75466,58200001.0
2006-01-05 22:39:00,1.7545,1.75462,1.75438,1.7544,93300001.0
2006-01-05 22:40:00,1.75429,1.75439,1.75427,1.7543,41500001.0
2006-01-05 22:41:00,1.75432,1.75437,1.75426,1.75437,76900001.0
2006-01-05 22:42:00,1.75432,1.75451,1.7543,1.75451,70399998.0
2006-01-05 22:43:00,1.75445,1.75445,1.75435,1.75437,76900001.0
2006-01-05 22:44:00,1.75437,1.75438,1.75428,1.75433,95600000.0
2006-01-05 22:45:00,1.75433,1.75434,1.75425,1.75427,91700000.0
2006-01-05 22:46:00,1.75425,1.7543,1.75425,1.75425,40800000.0
2006-01-05 22:47:00,1.7542,1.75427,1.7542,1.75427,152400001.0
2006-01-05 22:48:00,1.75425,1.75425,1.75412,1.75412,59300000.0
2006-01-05 22:49:00,1.75412,1.75413,1.7541,1.75413,46400000.0
2006-01-05 22:50:00,1.75415,1.75424,1.75409,1.75412,34100000.0
2006-01-05 22:51:00,1.754,1.754,1.75395,1.75395,47200002.0
2006-01-05 22:52:00,1.75407,1.75427,1.75407,1.75427,93299999.0
2006-01-05 22:53:00,1.75426,1.75436,1.75407,1.75433,95400000.0
2006-01-05 22:54:00,1.75433,1.75437,1.75427,1.75427,112699997.0
2006-01-05 22:55:00,1.75423,1.75443,1.75423,1.75443,55400000.0
2006-01-05 22:56:00,1.75439,1.75439,1.75417,1.7542,95199999.0
2006-01-05 22:57:00,1.7542,1.7542,1.7542,1.7542,2400000.0
2006-01-05 22:58:00,1.75413,1.75428,1.75409,1.75414,110900000.0
2006-01-05 22:59:00,1.75416,1.75416,1.75395,1.75397,105200000.0
2006-01-05 23:00:00,1.75395,1.75395,1.75383,1.75386,59100001.0
2006-01-05 23:01:00,1.75412,1.75415,1.75404,1.75405,57100000.0
2006-01-05 23:02:00,1.75406,1.75412,1.75396,1.75396,32900000.0
2006-01-05 23:03:00,1.75402,1.7542,1.75402,1.75415,45400000.0
2006-01-05 23:04:00,1.75413,1.75429,1.7541,1.75429,41900001.0
2006-01-05 23:05:00,1.7543,1.75433,1.7543,1.75433,14700000.0
2006-01-05 23:06:00,1.75425,1.75425,1.75406,1.75411,22200000.0
2006-01-05 23:07:00,1.75412,1.75415,1.75408,1.75414,38500001.0
2006-01-05 23:08:00,1.75405,1.7541,1.75405,1.75408,36200000.0
2006-01-05 23:09:00,1.75418,1.75421,1.75407,1.75409,88799997.0
2006-01-05 23:10:00,1.75404,1.75411,1.75404,1.75411,3200000.0
2006-01-05 23:11:00,1.75415,1.75418,1.75405,1.7541,39300001.0
2006-01-05 23:12:00,1.75408,1.7541,1.75405,1.75407,55200000.0
2006-01-05 23:13:00,1.75407,1.75407,1.75371,1.75392,88099999.0
2006-01-05 23:14:00,1.75391,1.75403,1.75374,1.75402,42400000.0
2006-01-05 23:15:00,1.754,1.754,1.75395,1.75395,16000000.0
2006-01-05 23:16:00,1.75405,1.75405,1.75405,1.75405,24399999.0
2006-01-05 23:17:00,1.754,1.75405,1.754,1.75405,58200000.0
2006-01-05 23:18:00,1.75405,1.75405,1.7539,1.75403,57199999.0
2006-01-05 23:19:00,1.75399,1.75399,1.75389,1.7539,45600000.0
2006-01-05 23:20:00,1.75397,1.75397,1.75388,1.7539,19400000.0
2006-01-05 23:21:00,1.75388,1.75404,1.75388,1.75404,54899999.0
2006-01-05 23:22:00,1.754,1.75412,1.754,1.75412,37900000.0
2006-01-05 23:23:00,1.7541,1.75422,1.75407,1.75422,28900000.0
2006-01-05 23:24:00,1.75423,1.75438,1.75416,1.75438,55000000.0
2006-01-05 23:25:00,1.75443,1.75443,1.75434,1.75438,28300000.0
2006-01-05 23:26:00,1.75438,1.7544,1.75438,1.7544,30700000.0
2006-01-05 23:27:00,1.75436,1.75436,1.75435,1.75435,16600000.0
2006-01-05 23:28:00,1.75425,1.75425,1.75425,1.75425,8000000.0
2006-01-05 23:29:00,1.75435,1.75435,1.7543,1.75432,70700000.0
2006-01-05 23:30:00,1.75433,1.75445,1.75433,1.75445,29100000.0
2006-01-05 23:31:00,1.75435,1.75445,1.75435,1.7544,99999999.0
2006-01-05 23:32:00,1.7544,1.75447,1.75427,1.75433,62500001.0
2006-01-05 23:33:00,1.75432,1.75458,1.75432,1.75457,48799999.0
2006-01-05 23:34:00,1.75447,1.75451,1.75444,1.75447,31900000.0
2006-01-05 23:35:00,1.75445,1.75457,1.75445,1.75457,17000000.0
2006-01-05 23:36:00,1.75455,1.75455,1.75455,1.75455,6400000.0
2006-01-05 23:37:00,1.75461,1.75485,1.75461,1.75463,86500000.0
2006-01-05 23:38:00,1.75457,1.7548,1.75457,1.7548,44400000.0
2006-01-05 23:39:00,1.75487,1.75493,1.75483,1.75493,80099999.0
2006-01-05 23:40:00,1.75495,1.75495,1.7549,1.75495,25800000.0
2006-01-05 23:41:00,1.75494,1.75494,1.75479,1.75487,36699999.0
2006-01-05 23:42:00,1.75495,1.75495,1.75495,1.75495,1300000.0
2006-01-05 23:43:00,1.7549,1.75497,1.7549,1.75495,115699998.0
2006-01-05 23:44:00,1.75498,1.75505,1.75497,1.75505,49900000.0
2006-01-05 23:45:00,1.75518,1.7552,1.75507,1.7552,72300000.0
2006-01-05 23:46:00,1.75519,1.75521,1.75519,1.75521,14500000.0
2006-01-05 23:47:00,1.75523,1.75523,1.75513,1.75518,41300000.0
2006-01-05 23:48:00,1.7552,1.75527,1.7552,1.75527,9800000.0
2006-01-05 23:49:00,1.75535,1.75535,1.75527,1.75527,28700001.0
2006-01-05 23:50:00,1.75527,1.75533,1.75524,1.75528,60500000.0
2006-01-05 23:51:00,1.75535,1.75543,1.75535,1.75543,11300000.0
2006-01-05 23:52:00,1.75557,1.75557,1.75539,1.75544,119000001.0
2006-01-05 23:53:00,1.75538,1.7556,1.75525,1.7556,34600000.0
2006-01-05 23:54:00,1.75568,1.75568,1.75552,1.75552,4600000.0
2006-01-05 23:55:00,1.75552,1.75558,1.75552,1.75558,35000000.0
2006-01-05 23:56:00,1.75558,1.75576,1.75551,1.75565,60600000.0
2006-01-05 23:57:00,1.75557,1.75559,1.7555,1.75558,38800000.0
2006-01-05 23:58:00,1.75563,1.75563,1.75552,1.75552,12600000.0
2006-01-05 23:59:00,1.75555,1.75555,1.75555,1.75555,9800000.0
2006-01-06 00:00:00,1.75553,1.75555,1.75553,1.75555,12400000.0
2006-01-06 00:01:00,1.75569,1.75573,1.75544,1.75547,42000000.0
2006-01-06 00:02:00,1.7555,1.75572,1.75536,1.75571,51299999.0
2006-01-06 00:03:00,1.75555,1.75559,1.7552,1.75534,110900001.0
2006-01-06 00:04:00,1.75533,1.75542,1.7551,1.7551,116999999.0
2006-01-06 00:05:00,1.75528,1.75545,1.75514,1.75528,60400000.0
2006-01-06 00:06:00,1.7552,1.75559,1.75511,1.75556,40100000.0
2006-01-06 00:07:00,1.7553,1.75551,1.75521,1.7553,36400000.0
2006-01-06 00:08:00,1.75535,1.75546,1.75504,1.75525,59400000.0
2006-01-06 00:09:00,1.75501,1.75522,1.75493,1.75505,120099998.0
2006-01-06 00:10:00,1.75499,1.75508,1.75469,1.75469,51200000.0
2006-01-06 00:11:00,1.75477,1.75487,1.75452,1.75481,84199998.0
2006-01-06 00:12:00,1.7549,1.7549,1.7546,1.7546,40099999.0
2006-01-06 00:13:00,1.75452,1.75496,1.75451,1.75491,23100000.0
2006-01-06 00:14:00,1.75455,1.75476,1.75451,1.75461,41400000.0
2006-01-06 00:15:00,1.75473,1.75473,1.75438,1.75448,30100000.0
2006-01-06 00:16:00,1.75437,1.75451,1.75433,1.75441,97000003.0
2006-01-06 00:17:00,1.75444,1.75454,1.75434,1.75444,58799998.0
2006-01-06 00:18:00,1.75448,1.75462,1.7543,1.7543,96699999.0
2006-01-06 00:19:00,1.75423,1.7545,1.75423,1.75443,38200000.0
2006-01-06 00:20:00,1.75442,1.75444,1.75422,1.75434,84999998.0
2006-01-06 00:21:00,1.75435,1.75462,1.75431,1.75452,114300001.0
2006-01-06 00:22:00,1.75448,1.75467,1.75433,1.7545,51800000.0
2006-01-06 00:23:00,1.75443,1.7548,1.75433,1.7547,51000001.0
2006-01-06 00:24:00,1.75459,1.75468,1.75454,1.75455,74900000.0
2006-01-06 00:25:00,1.75523,1.75523,1.7542,1.7542,33400000.0
2006-01-06 00:26:00,1.75412,1.7542,1.75412,1.75418,43300000.0
2006-01-06 00:27:00,1.75413,1.75425,1.75406,1.75406,49499998.0
2006-01-06 00:28:00,1.75405,1.75405,1.7539,1.75398,21700000.0
2006-01-06 00:29:00,1.75395,1.75405,1.75395,1.75405,84599999.0
2006-01-06 00:30:00,1.75405,1.75405,1.754,1.754,7600000.0
2006-01-06 00:31:00,1.75405,1.75405,1.75405,1.75405,19600000.0
2006-01-06 00:32:00,1.754,1.75405,1.754,1.75405,45200000.0
2006-01-06 00:33:00,1.75403,1.75413,1.75403,1.75407,43999999.0
2006-01-06 00:34:00,1.75405,1.75405,1.75402,1.75402,14700000.0
2006-01-06 00:35:00,1.75402,1.75402,1.754,1.754,3500000.0
2006-01-06 00:36:00,1.75398,1.75407,1.75398,1.75407,47799999.0
2006-01-06 00:37:00,1.75402,1.75407,1.75398,1.75405,44800000.0
2006-01-06 00:38:00,1.7539,1.7539,1.75382,1.75382,22300000.0
2006-01-06 00:39:00,1.75384,1.75393,1.75384,1.75393,17500000.0
2006-01-06 00:40:00,1.75377,1.75393,1.75377,1.75388,76500001.0
2006-01-06 00:41:00,1.7539,1.75391,1.75387,1.75387,33299999.0
2006-01-06 00:42:00,1.75381,1.75393,1.75374,1.75388,69700000.0
2006-01-06 00:43:00,1.75395,1.75395,1.7539,1.7539,35800000.0
2006-01-06 00:44:00,1.7539,1.75392,1.7538,1.75382,21800000.0
2006-01-06 00:45:00,1.75383,1.75387,1.7538,1.75386,42400000.0
2006-01-06 00:46:00,1.75378,1.75387,1.75375,1.75382,66299998.0
2006-01-06 00:47:00,1.7538,1.75385,1.75377,1.75382,25300000.0
2006-01-06 00:48:00,1.7538,1.75382,1.75375,1.75382,30000000.0
2006-01-06 00:49:00,1.7538,1.75385,1.7538,1.75383,34800000.0
2006-01-06 00:50:00,1.75385,1.75385,1.7538,1.7538,13100000.0
2006-01-06 00:51:00,1.75385,1.75385,1.75385,1.75385,13300000.0
2006-01-06 00:52:00,1.75385,1.75385,1.7538,1.75385,30700000.0
2006-01-06 00:53:00,1.7538,1.75385,1.75375,1.75375,27300000.0
2006-01-06 00:54:00,1.75382,1.75393,1.75382,1.75393,19900000.0
2006-01-06 00:55:00,1.75395,1.7543,1.75395,1.7543,94200000.0
2006-01-06 00:56:00,1.75428,1.75475,1.75428,1.7544,112100001.0
2006-01-06 00:57:00,1.75438,1.75438,1.7543,1.7543,48299999.0
2006-01-06 00:58:00,1.75427,1.75435,1.75425,1.7543,83499999.0
2006-01-06 00:59:00,1.75435,1.75438,1.75422,1.7543,90000001.0
2006-01-06 01:00:00,1.7543,1.75441,1.7543,1.75433,35500000.0
2006-01-06 01:01:00,1.7543,1.75438,1.7543,1.75438,4700000.0
2006-01-06 01:02:00,1.7545,1.75481,1.7545,1.75469,43700000.0
2006-01-06 01:03:00,1.75476,1.75479,1.7547,1.75477,52099999.0
2006-01-06 01:04:00,1.75474,1.75483,1.75474,1.75477,82400000.0
2006-01-06 01:05:00,1.75483,1.75483,1.75471,1.75478,38400000.0
2006-01-06 01:06:00,1.7548,1.75483,1.75473,1.75473,38400000.0
2006-01-06 01:07:00,1.7547,1.75475,1.7547,1.7547,14400000.0
2006-01-06 01:08:00,1.7547,1.75475,1.7547,1.75475,33500000.0
2006-01-06 01:09:00,1.7547,1.75475,1.7547,1.75475,78000000.0
2006-01-06 01:10:00,1.75465,1.75465,1.7544,1.7544,8200000.0
2006-01-06 01:11:00,1.75437,1.75441,1.75434,1.75441,58200000.0
2006-01-06 01:12:00,1.75437,1.75445,1.75437,1.7544,75300000.0
2006-01-06 01:13:00,1.75448,1.75448,1.75448,1.75448,6800000.0
2006-01-06 01:14:00,1.75445,1.75445,1.75445,1.75445,49900000.0
2006-01-06 01:15:00,1.75444,1.75451,1.75438,1.75451,32100000.0
2006-01-06 01:16:00,1.75455,1.75455,1.7545,1.7545,24400000.0
2006-01-06 01:17:00,1.7545,1.75455,1.75445,1.7545,84400000.0
2006-01-06 01:18:00,1.75455,1.75455,1.7545,1.75455,52600000.0
2006-01-06 01:19:00,1.75448,1.7545,1.75448,1.7545,22300000.0
2006-01-06 01:20:00,1.75457,1.75468,1.75457,1.75468,9200000.0
2006-01-06 01:21:00,1.7547,1.75485,1.7547,1.75485,12400000.0
2006-01-06 01:22:00,1.75482,1.7549,1.75482,1.7549,11200000.0
2006-01-06 01:23:00,1.75486,1.75489,1.75486,1.75489,34699999.0
2006-01-06 01:24:00,1.7548,1.75485,1.7548,1.75482,24700000.0
2006-01-06 01:25:00,1.75482,1.75485,1.75475,1.7548,93999999.0
2006-01-06 01:26:00,1.75485,1.75485,1.7548,1.75485,56200000.0
2006-01-06 01:27:00,1.7548,1.75487,1.7548,1.75487,41999999.0
2006-01-06 01:28:00,1.7548,1.75485,1.7547,1.7547,48700000.0
2006-01-06 01:29:00,1.75485,1.75485,1.75477,1.7548,47600000.0
2006-01-06 01:30:00,1.75485,1.75485,1.75475,1.75475,59800001.0
2006-01-06 01:31:00,1.75482,1.75485,1.7548,1.7548,46900001.0
2006-01-06 01:32:00,1.75474,1.75474,1.75453,1.75467,63800000.0
2006-01-06 01:33:00,1.75465,1.75468,1.75458,1.75465,39700000.0
2006-01-06 01:34:00,1.75465,1.75467,1.75457,1.75467,44500000.0
2006-01-06 01:35:00,1.7546,1.7546,1.7546,1.7546,43700000.0
2006-01-06 01:36:00,1.75465,1.75465,1.7546,1.75465,46100001.0
2006-01-06 01:37:00,1.75462,1.75462,1.75445,1.75445,58800000.0
2006-01-06 01:38:00,1.7544,1.75447,1.7544,1.7544,17900000.0
2006-01-06 01:39:00,1.75443,1.75443,1.75433,1.75437,46300000.0
2006-01-06 01:40:00,1.75436,1.75436,1.75436,1.75436,17100000.0
2006-01-06 01:41:00,1.75445,1.75445,1.75432,1.7544,138100001.0
2006-01-06 01:42:00,1.75443,1.75454,1.75442,1.7545,83099999.0
2006-01-06 01:43:00,1.75457,1.75478,1.75457,1.75478,31899999.0
2006-01-06 01:44:00,1.75474,1.75474,1.75473,1.75473,25100000.0
2006-01-06 01:45:00,1.75475,1.75475,1.7547,1.7547,4100000.0
2006-01-06 01:46:00,1.75473,1.75488,1.75473,1.75488,69700001.0
2006-01-06 01:47:00,1.75492,1.75505,1.75485,1.75505,77400002.0
2006-01-06 01:48:00,1.75506,1.75506,1.75477,1.75482,42500000.0
2006-01-06 01:49:00,1.75472,1.75477,1.75472,1.75477,9100000.0
2006-01-06 01:50:00,1.75485,1.75485,1.75475,1.75475,8700000.0
2006-01-06 01:51:00,1.7548,1.7548,1.75475,1.7548,71000001.0
2006-01-06 01:52:00,1.7548,1.75485,1.75477,1.7548,64800000.0
2006-01-06 01:53:00,1.7548,1.75485,1.7548,1.75485,2000000.0
2006-01-06 01:54:00,1.75474,1.75484,1.75474,1.75474,28900000.0
2006-01-06 01:55:00,1.7547,1.75475,1.7547,1.7547,54400000.0
2006-01-06 01:56:00,1.7547,1.7547,1.75465,1.7547,81999997.0
2006-01-06 01:57:00,1.7547,1.7547,1.75467,1.7547,83299999.0
2006-01-06 01:58:00,1.7547,1.75475,1.75445,1.7547,35200000.0
2006-01-06 01:59:00,1.7547,1.7547,1.75467,1.7547,57400000.0
2006-01-06 02:00:00,1.75473,1.75475,1.7547,1.75475,22700000.0
2006-01-06 02:01:00,1.7547,1.75473,1.7547,1.7547,32400000.0
2006-01-06 02:02:00,1.75475,1.7549,1.75475,1.7549,14900000.0
2006-01-06 02:03:00,1.75503,1.75505,1.755,1.75505,24400000.0
2006-01-06 02:04:00,1.75499,1.75511,1.75499,1.75502,43999999.0
2006-01-06 02:05:00,1.75498,1.75504,1.7549,1.75504,52300000.0
2006-01-06 02:06:00,1.75505,1.75505,1.75497,1.75505,79800003.0
2006-01-06 02:07:00,1.75516,1.75519,1.75516,1.75519,46499999.0
2006-01-06 02:08:00,1.75529,1.75529,1.75522,1.75522,15500000.0
2006-01-06 02:09:00,1.75544,1.75571,1.75544,1.75571,80900002.0
2006-01-06 02:10:00,1.75559,1.75559,1.75536,1.75554,61299999.0
2006-01-06 02:11:00,1.75568,1.75568,1.75555,1.75565,48600000.0
2006-01-06 02:12:00,1.75558,1.75563,1.75542,1.75542,59500000.0
2006-01-06 02:13:00,1.75538,1.75539,1.75527,1.75533,55600000.0
2006-01-06 02:14:00,1.75537,1.75545,1.75535,1.7554,24800000.0
2006-01-06 02:15:00,1.75547,1.75553,1.75541,1.75553,29200000.0
2006-01-06 02:16:00,1.75558,1.75559,1.75554,1.75559,38900000.0
2006-01-06 02:17:00,1.75558,1.75558,1.75543,1.75546,32400000.0
2006-01-06 02:18:00,1.75543,1.75543,1.75509,1.7554,63800000.0
2006-01-06 02:19:00,1.7554,1.75545,1.75535,1.75545,47300000.0
2006-01-06 02:20:00,1.75545,1.75545,1.75535,1.75545,42900000.0
2006-01-06 02:21:00,1.7554,1.75545,1.75535,1.75545,47100001.0
2006-01-06 02:22:00,1.75535,1.75545,1.75535,1.75537,126000001.0
2006-01-06 02:23:00,1.75534,1.75547,1.75534,1.75547,13300000.0
2006-01-06 02:24:00,1.7556,1.75581,1.7556,1.75581,44000000.0
2006-01-06 02:25:00,1.75575,1.75588,1.75567,1.75568,86400000.0
2006-01-06 02:26:00,1.75564,1.75578,1.75555,1.75576,72600001.0
2006-01-06 02:27:00,1.75577,1.75595,1.75577,1.75593,115999999.0
2006-01-06 02:28:00,1.75581,1.75589,1.75581,1.75589,5600000.0
2006-01-06 02:29:00,1.75586,1.75589,1.75584,1.75588,76299997.0
2006-01-06 02:30:00,1.75592,1.75606,1.75592,1.75606,55900000.0
2006-01-06 02:31:00,1.75613,1.75613,1.75581,1.75608,46199999.0
2006-01-06 02:32:00,1.75635,1.75691,1.75635,1.75673,48500001.0
2006-01-06 02:33:00,1.75682,1.75686,1.75655,1.75655,84399998.0
2006-01-06 02:34:00,1.75656,1.75665,1.75656,1.7566,68300000.0
2006-01-06 02:35:00,1.75661,1.75661,1.75642,1.75654,52900000.0
2006-01-06 02:36:00,1.75647,1.75648,1.75626,1.75626,56699999.0
2006-01-06 02:37:00,1.75611,1.75635,1.75602,1.75602,66400000.0
2006-01-06 02:38:00,1.75614,1.75635,1.75614,1.75635,21200000.0
2006-01-06 02:39:00,1.75633,1.75657,1.75624,1.7565,93199999.0
2006-01-06 02:40:00,1.75649,1.75693,1.75649,1.75693,51000001.0
2006-01-06 02:41:00,1.7569,1.75699,1.75678,1.75686,24900000.0
2006-01-06 02:42:00,1.7567,1.7567,1.75643,1.75662,25400000.0
2006-01-06 02:43:00,1.75662,1.75664,1.75639,1.75643,90100000.0
2006-01-06 02:44:00,1.75628,1.75628,1.75574,1.7562,90100001.0
2006-01-06 02:45:00,1.7563,1.7566,1.7563,1.75647,74000000.0
2006-01-06 02:46:00,1.75653,1.75678,1.75653,1.75653,56300001.0
2006-01-06 02:47:00,1.75648,1.75672,1.75648,1.75652,66900000.0
2006-01-06 02:48:00,1.75658,1.75658,1.75658,1.75658,3600000.0
2006-01-06 02:49:00,1.75652,1.7566,1.75651,1.75651,99800000.0
2006-01-06 02:50:00,1.75645,1.75654,1.75639,1.75654,39000000.0
2006-01-06 02:51:00,1.75647,1.75653,1.75635,1.75645,34000000.0
2006-01-06 02:52:00,1.75638,1.75648,1.75631,1.75646,70500001.0
2006-01-06 02:53:00,1.75641,1.75659,1.75637,1.75658,73500002.0
2006-01-06 02:54:00,1.75668,1.75668,1.7565,1.75655,45100000.0
2006-01-06 02:55:00,1.75648,1.75648,1.75639,1.75648,40700000.0
2006-01-06 02:56:00,1.75653,1.75653,1.75632,1.75632,80499998.0
2006-01-06 02:57:00,1.75638,1.75646,1.75631,1.75631,39700000.0
2006-01-06 02:58:00,1.75637,1.75637,1.75605,1.75623,103400002.0
2006-01-06 02:59:00,1.75615,1.75615,1.75592,1.75598,65400002.0
2006-01-06 03:00:00,1.75614,1.75628,1.75614,1.75628,83899999.0
2006-01-06 03:01:00,1.7563,1.75639,1.75625,1.75637,49700000.0
2006-01-06 03:02:00,1.75633,1.75637,1.75625,1.75625,41200000.0
2006-01-06 03:03:00,1.75623,1.75629,1.75616,1.75623,81599998.0
2006-01-06 03:04:00,1.75627,1.75628,1.75617,1.75617,61699998.0
2006-01-06 03:05:00,1.75607,1.75616,1.75607,1.75616,26400000.0
2006-01-06 03:06:00,1.75617,1.75625,1.75615,1.75622,72100001.0
2006-01-06 03:07:00,1.75637,1.75653,1.75637,1.75653,8800000.0
2006-01-06 03:08:00,1.75656,1.75659,1.75656,1.75659,3900000.0
2006-01-06 03:09:00,1.75655,1.75655,1.75645,1.75655,5800000.0
2006-01-06 03:10:00,1.75652,1.75652,1.7564,1.75641,27400000.0
2006-01-06 03:11:00,1.75645,1.75645,1.7564,1.7564,9500000.0
2006-01-06 03:12:00,1.75648,1.75655,1.75643,1.75643,39800001.0
2006-01-06 03:13:00,1.75645,1.75645,1.75628,1.75637,140199995.0
2006-01-06 03:14:00,1.75635,1.75635,1.7562,1.75633,18000000.0
2006-01-06 03:15:00,1.75627,1.75627,1.75596,1.75598,16200000.0
2006-01-06 03:16:00,1.75595,1.75617,1.75595,1.75609,72100002.0
2006-01-06 03:17:00,1.75615,1.75621,1.756,1.75619,64000001.0
2006-01-06 03:18:00,1.75613,1.75631,1.75605,1.75631,61400000.0
2006-01-06 03:19:00,1.75635,1.75643,1.7558,1.7558,41400000.0
2006-01-06 03:20:00,1.75556,1.7557,1.75544,1.75554,69700000.0
2006-01-06 03:21:00,1.7555,1.7555,1.7555,1.7555,13600000.0
2006-01-06 03:22:00,1.7555,1.75555,1.75545,1.75545,28100000.0
2006-01-06 03:23:00,1.75541,1.75541,1.75536,1.75536,27600000.0
2006-01-06 03:24:00,1.75541,1.75551,1.75535,1.75551,52300000.0
2006-01-06 03:25:00,1.7555,1.75555,1.75547,1.7555,61900001.0
2006-01-06 03:26:00,1.75543,1.75543,1.75502,1.75502,61700001.0
2006-01-06 03:27:00,1.75483,1.75486,1.75462,1.75485,97200000.0
2006-01-06 03:28:00,1.75478,1.75487,1.75477,1.75487,41700000.0
2006-01-06 03:29:00,1.75497,1.75497,1.75439,1.7547,81199999.0
2006-01-06 03:30:00,1.7547,1.75483,1.7546,1.75483,102700000.0
2006-01-06 03:31:00,1.75487,1.75487,1.75461,1.75478,65199999.0
2006-01-06 03:32:00,1.75482,1.75483,1.75471,1.75483,62900000.0
2006-01-06 03:33:00,1.75457,1.75463,1.75428,1.75428,57700001.0
2006-01-06 03:34:00,1.7541,1.7541,1.75393,1.75393,50100000.0
2006-01-06 03:35:00,1.75385,1.75385,1.75358,1.75375,55000000.0
2006-01-06 03:36:00,1.7537,1.7537,1.75345,1.75357,42700000.0
2006-01-06 03:37:00,1.75352,1.7538,1.75352,1.75374,128399999.0
2006-01-06 03:38:00,1.75373,1.75389,1.75362,1.75376,81499999.0
2006-01-06 03:39:00,1.75385,1.75395,1.75371,1.75377,52600000.0
2006-01-06 03:40:00,1.75388,1.7539,1.75379,1.75379,71700000.0
2006-01-06 03:41:00,1.75377,1.75377,1.75362,1.75362,55699999.0
2006-01-06 03:42:00,1.75348,1.75348,1.75316,1.7532,84400001.0
2006-01-06 03:43:00,1.75318,1.75338,1.75318,1.75338,55300000.0
2006-01-06 03:44:00,1.75343,1.75343,1.75337,1.75337,12400000.0
2006-01-06 03:45:00,1.75327,1.75342,1.75327,1.75342,30500000.0
2006-01-06 03:46:00,1.75346,1.75379,1.75346,1.75372,33800000.0
2006-01-06 03:47:00,1.75382,1.75382,1.75363,1.75368,56500000.0
2006-01-06 03:48:00,1.75358,1.75358,1.75322,1.75322,82500000.0
2006-01-06 03:49:00,1.75302,1.75302,1.75237,1.75269,107400000.0
2006-01-06 03:50:00,1.7528,1.75293,1.75273,1.75275,105200003.0
2006-01-06 03:51:00,1.75275,1.75275,1.75256,1.75259,33500000.0
2006-01-06 03:52:00,1.7528,1.7531,1.7528,1.75308,32600000.0
2006-01-06 03:53:00,1.75305,1.75317,1.75299,1.75306,133700000.0
2006-01-06 03:54:00,1.75308,1.75311,1.75306,1.75307,28000000.0
2006-01-06 03:55:00,1.75303,1.75303,1.75286,1.75294,70100002.0
2006-01-06 03:56:00,1.753,1.75306,1.75285,1.75293,121400000.0
2006-01-06 03:57:00,1.7529,1.75295,1.75276,1.75278,37100000.0
2006-01-06 03:58:00,1.75278,1.75288,1.75271,1.75286,40500000.0
2006-01-06 03:59:00,1.75282,1.75289,1.75273,1.75274,70300000.0
2006-01-06 04:00:00,1.75287,1.75308,1.75287,1.75296,61800001.0
2006-01-06 04:01:00,1.75309,1.75312,1.75294,1.753,56500002.0
2006-01-06 04:02:00,1.75309,1.75311,1.75309,1.75311,12400000.0
2006-01-06 04:03:00,1.75308,1.7531,1.75303,1.75309,29300000.0
2006-01-06 04:04:00,1.75307,1.75311,1.75302,1.75302,81100001.0
2006-01-06 04:05:00,1.75296,1.75296,1.75284,1.75294,59200000.0
2006-01-06 04:06:00,1.75282,1.75288,1.75278,1.75286,40800000.0
2006-01-06 04:07:00,1.7529,1.75295,1.75283,1.75283,35300000.0
2006-01-06 04:08:00,1.75295,1.75295,1.75285,1.75295,71900001.0
2006-01-06 04:09:00,1.75295,1.75295,1.75287,1.7529,93899999.0
2006-01-06 04:10:00,1.75281,1.75284,1.75281,1.75284,14400000.0
2006-01-06 04:11:00,1.75288,1.75293,1.75285,1.7529,20300000.0
2006-01-06 04:12:00,1.75297,1.75301,1.75292,1.75292,64900000.0
2006-01-06 04:13:00,1.75301,1.75327,1.75301,1.75313,55100001.0
2006-01-06 04:14:00,1.75324,1.7533,1.7531,1.7531,67000001.0
2006-01-06 04:15:00,1.75313,1.75313,1.75295,1.75304,40800000.0
2006-01-06 04:16:00,1.75303,1.75309,1.75301,1.75307,75800000.0
2006-01-06 04:17:00,1.75313,1.75313,1.75295,1.75307,64100001.0
2006-01-06 04:18:00,1.75322,1.75338,1.75322,1.75338,14000000.0
2006-01-06 04:19:00,1.75346,1.75351,1.75337,1.75342,62900000.0
2006-01-06 04:20:00,1.75333,1.75342,1.75324,1.75324,72500001.0
2006-01-06 04:21:00,1.75318,1.75318,1.75301,1.75304,76500000.0
2006-01-06 04:22:00,1.75297,1.75305,1.75295,1.75298,41600000.0
2006-01-06 04:23:00,1.75302,1.75311,1.75302,1.75303,37600000.0
2006-01-06 04:24:00,1.753,1.75305,1.753,1.753,83499998.0
2006-01-06 04:25:00,1.75293,1.75304,1.75293,1.75304,91300003.0
2006-01-06 04:26:00,1.75305,1.75305,1.75295,1.753,73999998.0
2006-01-06 04:27:00,1.75303,1.75304,1.75292,1.75304,65300002.0
2006-01-06 04:28:00,1.753,1.7533,1.753,1.7533,109549999.0
2006-01-06 04:29:00,1.75337,1.75353,1.75335,1.75353,129300000.0
2006-01-06 04:30:00,1.75353,1.75359,1.75345,1.75351,48199999.0
2006-01-06 04:31:00,1.75351,1.75351,1.75334,1.75341,149300003.0
2006-01-06 04:32:00,1.75335,1.75341,1.75324,1.75341,20100000.0
2006-01-06 04:33:00,1.75336,1.75338,1.75311,1.75311,20200000.0
2006-01-06 04:34:00,1.75315,1.75315,1.75301,1.75301,98599998.0
2006-01-06 04:35:00,1.75305,1.75315,1.75305,1.75315,50600000.0
2006-01-06 04:36:00,1.75308,1.75322,1.75304,1.75322,94200002.0
2006-01-06 04:37:00,1.75325,1.75325,1.75315,1.7532,67699998.0
2006-01-06 04:38:00,1.7532,1.75333,1.7532,1.75333,11900000.0
2006-01-06 04:39:00,1.75335,1.75335,1.7533,1.7533,21500000.0
2006-01-06 04:40:00,1.75338,1.75338,1.7533,1.7533,28600000.0
2006-01-06 04:41:00,1.75326,1.75329,1.75326,1.75329,3300000.0
2006-01-06 04:42:00,1.7532,1.75325,1.75318,1.75318,72499998.0
2006-01-06 04:43:00,1.75317,1.75332,1.75317,1.75332,79799998.0
2006-01-06 04:44:00,1.7533,1.75335,1.75325,1.75325,52000000.0
2006-01-06 04:45:00,1.7533,1.7533,1.75325,1.75325,25600001.0
2006-01-06 04:46:00,1.75342,1.75343,1.75342,1.75343,9800000.0
2006-01-06 04:47:00,1.7535,1.7536,1.7535,1.7535,39500000.0
2006-01-06 04:48:00,1.75353,1.75353,1.75347,1.75347,25600000.0
2006-01-06 04:49:00,1.75338,1.75345,1.75338,1.75345,20400001.0
2006-01-06 04:50:00,1.75347,1.7535,1.75343,1.75343,18400000.0
2006-01-06 04:51:00,1.75348,1.75355,1.75348,1.75348,4000000.0
2006-01-06 04:52:00,1.75352,1.75352,1.75348,1.75348,29100000.0
2006-01-06 04:53:00,1.75345,1.75346,1.75341,1.75341,48800000.0
2006-01-06 04:54:00,1.7534,1.75352,1.7534,1.75352,40499999.0
2006-01-06 04:55:00,1.75355,1.75355,1.75343,1.75355,6100000.0
2006-01-06 04:56:00,1.7535,1.7535,1.7535,1.7535,5600000.0
2006-01-06 04:57:00,1.75354,1.75363,1.75352,1.75363,61600000.0
2006-01-06 04:58:00,1.75348,1.75356,1.75343,1.75356,111000000.0
2006-01-06 04:59:00,1.75362,1.75362,1.75362,1.75362,16200001.0
2006-01-06 05:00:00,1.7536,1.7536,1.75325,1.7535,100699999.0
2006-01-06 05:01:00,1.7535,1.75359,1.75344,1.75357,45400000.0
2006-01-06 05:02:00,1.75359,1.75362,1.75347,1.75347,45700000.0
2006-01-06 05:03:00,1.75342,1.75346,1.75339,1.75341,56800000.0
2006-01-06 05:04:00,1.75344,1.75355,1.75344,1.75355,17100000.0
2006-01-06 05:05:00,1.75363,1.75363,1.75353,1.75363,75000001.0
2006-01-06 05:06:00,1.75355,1.75362,1.75355,1.75358,62000000.0
2006-01-06 05:07:00,1.75362,1.75369,1.75357,1.75368,24700000.0
2006-01-06 05:08:00,1.75375,1.75375,1.75362,1.75367,58800000.0
2006-01-06 05:09:00,1.75372,1.75375,1.7537,1.7537,29900000.0
2006-01-06 05:10:00,1.7536,1.75364,1.75356,1.75363,50099999.0
2006-01-06 05:11:00,1.75368,1.75371,1.75363,1.75368,76300001.0
2006-01-06 05:12:00,1.75367,1.75371,1.75364,1.75368,75799999.0
2006-01-06 05:13:00,1.7536,1.75365,1.7536,1.7536,56099999.0
2006-01-06 05:14:00,1.75358,1.75365,1.75358,1.7536,68000000.0
2006-01-06 05:15:00,1.75363,1.75365,1.75355,1.7536,29500000.0
2006-01-06 05:16:00,1.75358,1.75365,1.75355,1.7536,35900000.0
2006-01-06 05:17:00,1.75367,1.75367,1.75358,1.75358,27200000.0
2006-01-06 05:18:00,1.75363,1.75383,1.75361,1.75362,53500000.0
2006-01-06 05:19:00,1.75357,1.75376,1.75357,1.75357,84799998.0
2006-01-06 05:20:00,1.75347,1.75355,1.75347,1.7535,45700000.0
2006-01-06 05:21:00,1.7535,1.75367,1.7535,1.75364,35699999.0
2006-01-06 05:22:00,1.75378,1.75384,1.75376,1.75378,88900001.0
2006-01-06 05:23:00,1.7538,1.7538,1.75365,1.75367,67500002.0
2006-01-06 05:24:00,1.75366,1.7537,1.75364,1.75364,20300000.0
2006-01-06 05:25:00,1.75353,1.75358,1.7535,1.75356,44999999.0
2006-01-06 05:26:00,1.75345,1.75346,1.75337,1.75343,54800000.0
2006-01-06 05:27:00,1.75347,1.7535,1.75327,1.75327,51800001.0
2006-01-06 05:28:00,1.75338,1.75345,1.75337,1.75338,39200000.0
2006-01-06 05:29:00,1.75337,1.75338,1.75329,1.75338,55900002.0
2006-01-06 05:30:00,1.7534,1.75345,1.7534,1.75345,47600000.0
2006-01-06 05:31:00,1.75339,1.75339,1.7533,1.75336,47100000.0
2006-01-06 05:32:00,1.7534,1.7534,1.75338,1.7534,10000000.0
2006-01-06 05:33:00,1.75338,1.75338,1.75324,1.75335,26200000.0
2006-01-06 05:34:00,1.7534,1.7534,1.75307,1.75327,94699999.0
2006-01-06 05:35:00,1.75324,1.75331,1.75324,1.75331,18700000.0
2006-01-06 05:36:00,1.75329,1.75329,1.75324,1.75328,31400000.0
2006-01-06 05:37:00,1.75318,1.75326,1.75318,1.75323,52499999.0
2006-01-06 05:38:00,1.75323,1.75332,1.75323,1.7533,61800000.0
2006-01-06 05:39:00,1.75335,1.75336,1.75326,1.75326,40800001.0
2006-01-06 05:40:00,1.75337,1.75337,1.75322,1.7533,112700000.0
2006-01-06 05:41:00,1.75332,1.75339,1.75327,1.75327,42700000.0
2006-01-06 05:42:00,1.75335,1.75338,1.75315,1.75325,83800001.0
2006-01-06 05:43:00,1.75316,1.75316,1.75304,1.75308,32000000.0
2006-01-06 05:44:00,1.75318,1.75324,1.75315,1.75318,49500000.0
2006-01-06 05:45:00,1.75323,1.75323,1.75323,1.75323,9200000.0
2006-01-06 05:46:00,1.75315,1.7532,1.75315,1.7532,21900000.0
2006-01-06 05:47:00,1.75318,1.75324,1.75317,1.75324,22100000.0
2006-01-06 05:48:00,1.75327,1.75327,1.75313,1.75323,75900000.0
2006-01-06 05:49:00,1.75313,1.7532,1.75313,1.7532,10500000.0
2006-01-06 05:50:00,1.75327,1.75327,1.75327,1.75327,2800000.0
2006-01-06 05:51:00,1.75318,1.75322,1.75317,1.75317,14700000.0
2006-01-06 05:52:00,1.75303,1.75326,1.75301,1.75326,35500000.0
2006-01-06 05:53:00,1.75331,1.75342,1.75327,1.75342,92399998.0
2006-01-06 05:54:00,1.75347,1.75357,1.75338,1.75348,59800001.0
2006-01-06 05:55:00,1.75342,1.7535,1.75342,1.75343,38400001.0
2006-01-06 05:56:00,1.75339,1.75348,1.75339,1.75342,40700000.0
2006-01-06 05:57:00,1.75347,1.75351,1.75346,1.75348,17700000.0
2006-01-06 05:58:00,1.75347,1.75352,1.75339,1.75348,87800001.0
2006-01-06 05:59:00,1.75346,1.75351,1.75341,1.75343,35200000.0
2006-01-06 06:00:00,1.75348,1.75353,1.75343,1.75346,104100002.0
2006-01-06 06:01:00,1.75355,1.75355,1.75347,1.75348,19000000.0
2006-01-06 06:02:00,1.7535,1.7535,1.75345,1.7535,19100000.0
2006-01-06 06:03:00,1.75363,1.75369,1.75357,1.75366,89599999.0
2006-01-06 06:04:00,1.75368,1.75372,1.75368,1.75372,36599998.0
2006-01-06 06:05:00,1.7537,1.75375,1.75367,1.7537,44000000.0
2006-01-06 06:06:00,1.75365,1.75373,1.75364,1.75369,70000000.0
2006-01-06 06:07:00,1.7537,1.75375,1.75365,1.7537,77100000.0
2006-01-06 06:08:00,1.7537,1.75375,1.7537,1.75375,16800001.0
2006-01-06 06:09:00,1.75368,1.75371,1.75362,1.75362,82300000.0
2006-01-06 06:10:00,1.7536,1.75365,1.75355,1.75365,35900000.0
2006-01-06 06:11:00,1.75365,1.75365,1.7536,1.7536,72699999.0
2006-01-06 06:12:00,1.75365,1.75365,1.75358,1.7536,37400000.0
2006-01-06 06:13:00,1.7536,1.75365,1.7536,1.7536,26000000.0
2006-01-06 06:14:00,1.75358,1.75358,1.75358,1.75358,7300000.0
2006-01-06 06:15:00,1.75365,1.75365,1.75353,1.75365,35300000.0
2006-01-06 06:16:00,1.75361,1.75377,1.75359,1.75364,136499999.0
2006-01-06 06:17:00,1.7537,1.75375,1.75365,1.7537,45200000.0
2006-01-06 06:18:00,1.75368,1.75373,1.7536,1.75373,48450000.0
2006-01-06 06:19:00,1.75368,1.75368,1.75368,1.75368,2400000.0
2006-01-06 06:20:00,1.75377,1.75384,1.75373,1.75373,67100001.0
2006-01-06 06:21:00,1.75371,1.7538,1.75371,1.75371,61599999.0
2006-01-06 06:22:00,1.75367,1.75375,1.75367,1.75375,103499999.0
2006-01-06 06:23:00,1.75378,1.75378,1.75367,1.7537,63899999.0
2006-01-06 06:24:00,1.75375,1.75375,1.75368,1.75372,51900000.0
2006-01-06 06:25:00,1.75378,1.75378,1.75365,1.75368,20700000.0
2006-01-06 06:26:00,1.75367,1.75375,1.75367,1.75375,19300001.0
2006-01-06 06:27:00,1.7537,1.75378,1.75367,1.75378,41100000.0
2006-01-06 06:28:00,1.7537,1.75378,1.7537,1.7537,26000000.0
2006-01-06 06:29:00,1.75373,1.7538,1.75366,1.75379,80699998.0
2006-01-06 06:30:00,1.7537,1.75383,1.75369,1.75383,38800001.0
2006-01-06 06:31:00,1.75386,1.75406,1.75384,1.7539,91700001.0
2006-01-06 06:32:00,1.75387,1.75387,1.75376,1.75379,17300000.0
2006-01-06 06:33:00,1.75378,1.7538,1.7537,1.7538,61000000.0
2006-01-06 06:34:00,1.75375,1.75385,1.75374,1.75374,104800002.0
2006-01-06 06:35:00,1.75382,1.75398,1.75382,1.75387,33000000.0
2006-01-06 06:36:00,1.75397,1.754,1.75395,1.754,17300000.0
2006-01-06 06:37:00,1.75415,1.75425,1.75415,1.75425,42800000.0
2006-01-06 06:38:00,1.75438,1.75453,1.75438,1.75453,76399999.0
2006-01-06 06:39:00,1.75447,1.75452,1.7543,1.75452,69600001.0
2006-01-06 06:40:00,1.75446,1.75446,1.7543,1.75437,107599999.0
2006-01-06 06:41:00,1.75439,1.75439,1.75406,1.75413,72300000.0
2006-01-06 06:42:00,1.75403,1.75403,1.75372,1.75372,18600000.0
2006-01-06 06:43:00,1.75348,1.75348,1.75329,1.75335,43200000.0
2006-01-06 06:44:00,1.75325,1.75325,1.75312,1.75319,47500000.0
2006-01-06 06:45:00,1.75317,1.75319,1.75301,1.75314,40800000.0
2006-01-06 06:46:00,1.75324,1.75334,1.75311,1.75331,89399999.0
2006-01-06 06:47:00,1.75325,1.75341,1.7532,1.75322,50600000.0
2006-01-06 06:48:00,1.75318,1.75318,1.75292,1.75303,29700000.0
2006-01-06 06:49:00,1.75295,1.75295,1.75289,1.75289,22900000.0
2006-01-06 06:50:00,1.75295,1.75309,1.75295,1.75302,41200001.0
2006-01-06 06:51:00,1.75295,1.75341,1.75295,1.75314,46300000.0
2006-01-06 06:52:00,1.75309,1.7531,1.75277,1.75296,60500000.0
2006-01-06 06:53:00,1.75305,1.75305,1.75298,1.75298,57500001.0
2006-01-06 06:54:00,1.75309,1.75339,1.75309,1.75339,17800000.0
2006-01-06 06:55:00,1.7533,1.7533,1.75327,1.75327,21200000.0
2006-01-06 06:56:00,1.7531,1.75315,1.75304,1.75315,74900001.0
2006-01-06 06:57:00,1.75313,1.75317,1.75313,1.75317,31100001.0
2006-01-06 06:58:00,1.7533,1.75348,1.75327,1.75327,109000001.0
2006-01-06 06:59:00,1.75334,1.75341,1.75317,1.75317,28400000.0
2006-01-06 07:00:00,1.75331,1.75337,1.75315,1.75315,64300000.0
2006-01-06 07:01:00,1.75311,1.75337,1.75311,1.75333,87300001.0
2006-01-06 07:02:00,1.75341,1.75351,1.7534,1.7534,44000000.0
2006-01-06 07:03:00,1.75341,1.75348,1.75341,1.75348,55900000.0
2006-01-06 07:04:00,1.75355,1.75355,1.7535,1.7535,5200000.0
2006-01-06 07:05:00,1.75347,1.75355,1.75347,1.7535,22000000.0
2006-01-06 07:06:00,1.75353,1.75353,1.75347,1.75347,7800000.0
2006-01-06 07:07:00,1.75357,1.75357,1.7535,1.7535,61100000.0
2006-01-06 07:08:00,1.75357,1.75363,1.75355,1.75363,127800003.0
2006-01-06 07:09:00,1.75355,1.75357,1.75341,1.75357,27200000.0
2006-01-06 07:10:00,1.75364,1.75371,1.75364,1.75371,10100000.0
2006-01-06 07:11:00,1.7536,1.7536,1.75355,1.75355,19500000.0
2006-01-06 07:12:00,1.75353,1.75353,1.7535,1.7535,7300000.0
2006-01-06 07:13:00,1.75358,1.75361,1.75349,1.75349,65100000.0
2006-01-06 07:14:00,1.75346,1.7536,1.75345,1.7535,93800000.0
2006-01-06 07:15:00,1.75357,1.75363,1.75346,1.75363,39400000.0
2006-01-06 07:16:00,1.75365,1.75365,1.7536,1.75362,31300000.0
2006-01-06 07:17:00,1.75367,1.75367,1.75355,1.75363,27500000.0
2006-01-06 07:18:00,1.75354,1.75354,1.75345,1.75348,75400001.0
2006-01-06 07:19:00,1.75348,1.75354,1.75346,1.75347,59500002.0
2006-01-06 07:20:00,1.75346,1.75352,1.75339,1.75347,45400000.0
2006-01-06 07:21:00,1.7534,1.75355,1.7534,1.75354,90599999.0
2006-01-06 07:22:00,1.75343,1.75343,1.75337,1.75343,34000000.0
2006-01-06 07:23:00,1.75341,1.75341,1.75334,1.75334,19500000.0
2006-01-06 07:24:00,1.75332,1.75341,1.75329,1.7533,45800000.0
2006-01-06 07:25:00,1.75329,1.75335,1.75315,1.75321,64700000.0
2006-01-06 07:26:00,1.7532,1.75325,1.7532,1.75325,85299999.0
2006-01-06 07:27:00,1.75318,1.75331,1.75318,1.75327,39200000.0
2006-01-06 07:28:00,1.75325,1.75327,1.75321,1.75327,28600000.0
2006-01-06 07:29:00,1.75323,1.75328,1.7532,1.75327,44200001.0
2006-01-06 07:30:00,1.75331,1.75331,1.75324,1.75324,14700000.0
2006-01-06 07:31:00,1.7532,1.75326,1.7532,1.75323,43200000.0
2006-01-06 07:32:00,1.75318,1.75324,1.75317,1.7532,55299999.0
2006-01-06 07:33:00,1.75323,1.75331,1.75312,1.75331,44900000.0
2006-01-06 07:34:00,1.7533,1.75335,1.75327,1.7533,69600000.0
2006-01-06 07:35:00,1.75335,1.75338,1.75325,1.7533,55000000.0
2006-01-06 07:36:00,1.75337,1.7534,1.75336,1.7534,60900000.0
2006-01-06 07:37:00,1.75337,1.75337,1.75332,1.75332,14600000.0
2006-01-06 07:38:00,1.75328,1.75338,1.75328,1.75338,2700000.0
2006-01-06 07:39:00,1.75333,1.75337,1.75333,1.75337,11200000.0
2006-01-06 07:40:00,1.7534,1.75345,1.75333,1.7534,30200000.0
2006-01-06 07:41:00,1.75345,1.75345,1.7534,1.7534,20700000.0
2006-01-06 07:42:00,1.75338,1.75352,1.75335,1.75343,96399997.0
2006-01-06 07:43:00,1.75358,1.75358,1.7535,1.7535,121000000.0
2006-01-06 07:44:00,1.75348,1.75356,1.75344,1.75356,75600000.0
2006-01-06 07:45:00,1.75355,1.75358,1.7535,1.7535,58700000.0
2006-01-06 07:46:00,1.75348,1.75353,1.75347,1.7535,65600001.0
2006-01-06 07:47:00,1.75345,1.7535,1.75345,1.7535,2200000.0
2006-01-06 07:48:00,1.75347,1.75363,1.75347,1.75352,58600000.0
2006-01-06 07:49:00,1.75352,1.75358,1.75314,1.75322,34900000.0
2006-01-06 07:50:00,1.75342,1.75351,1.75339,1.75339,39200000.0
2006-01-06 07:51:00,1.75342,1.75351,1.75342,1.75347,49100001.0
2006-01-06 07:52:00,1.75342,1.75357,1.75342,1.75355,53500001.0
2006-01-06 07:53:00,1.75348,1.75348,1.75348,1.75348,22299999.0
2006-01-06 07:54:00,1.75355,1.75358,1.75343,1.75344,43300000.0
2006-01-06 07:55:00,1.75353,1.75361,1.75352,1.75352,97800001.0
2006-01-06 07:56:00,1.75345,1.75363,1.75319,1.75363,48300000.0
2006-01-06 07:57:00,1.7537,1.7537,1.7537,1.7537,10800000.0
2006-01-06 07:58:00,1.75363,1.75368,1.75363,1.75368,30700000.0
2006-01-06 07:59:00,1.75341,1.75341,1.75291,1.75302,38300000.0
2006-01-06 08:00:00,1.75319,1.75331,1.75319,1.75331,3000000.0
2006-01-06 08:01:00,1.75356,1.7536,1.75345,1.75352,92299997.0
2006-01-06 08:02:00,1.75358,1.75362,1.7535,1.75352,22600000.0
2006-01-06 08:03:00,1.75354,1.75365,1.75354,1.75358,28100000.0
2006-01-06 08:04:00,1.75361,1.75373,1.75357,1.75373,63600000.0
2006-01-06 08:05:00,1.75377,1.75383,1.75363,1.75383,59199999.0
2006-01-06 08:06:00,1.75376,1.75382,1.75376,1.75382,4200000.0
2006-01-06 08:07:00,1.75369,1.75372,1.75363,1.75363,82599999.0
2006-01-06 08:08:00,1.75362,1.75374,1.75362,1.75368,58699998.0
2006-01-06 08:09:00,1.75359,1.75372,1.75357,1.75372,29000000.0
2006-01-06 08:10:00,1.7537,1.75375,1.75367,1.75375,78099999.0
2006-01-06 08:11:00,1.75373,1.75373,1.75363,1.75368,96499998.0
2006-01-06 08:12:00,1.75373,1.75385,1.75372,1.75372,103300000.0
2006-01-06 08:13:00,1.75372,1.7539,1.75372,1.75386,32300000.0
2006-01-06 08:14:00,1.75383,1.75416,1.75383,1.75411,40300000.0
2006-01-06 08:15:00,1.75406,1.75406,1.75391,1.754,51000000.0
2006-01-06 08:16:00,1.75395,1.75409,1.75388,1.75407,86799999.0
2006-01-06 08:17:00,1.75402,1.75402,1.75386,1.7539,37500000.0
2006-01-06 08:18:00,1.7539,1.75395,1.75385,1.75385,15500000.0
2006-01-06 08:19:00,1.75385,1.75393,1.75382,1.75393,73070002.0
2006-01-06 08:20:00,1.75399,1.75403,1.75393,1.75398,53600000.0
2006-01-06 08:21:00,1.75386,1.75397,1.75375,1.75394,24200000.0
2006-01-06 08:22:00,1.75398,1.75398,1.75392,1.75392,14700000.0
2006-01-06 08:23:00,1.75377,1.75377,1.75358,1.75375,116300001.0
2006-01-06 08:24:00,1.75379,1.7538,1.75368,1.75378,39000000.0
2006-01-06 08:25:00,1.7537,1.75379,1.7537,1.75375,37300000.0
2006-01-06 08:26:00,1.75372,1.75375,1.75365,1.7537,106800000.0
2006-01-06 08:27:00,1.75368,1.75373,1.75361,1.75369,60700001.0
2006-01-06 08:28:00,1.75362,1.75375,1.75362,1.7537,82299998.0
2006-01-06 08:29:00,1.75365,1.75365,1.75341,1.75342,22500000.0
2006-01-06 08:30:00,1.75343,1.75355,1.75343,1.7535,63100001.0
2006-01-06 08:31:00,1.75348,1.75358,1.75345,1.75355,84900000.0
2006-01-06 08:32:00,1.75357,1.75358,1.75354,1.75358,45800000.0
2006-01-06 08:33:00,1.75362,1.75365,1.75357,1.75357,34600000.0
2006-01-06 08:34:00,1.75354,1.75368,1.75354,1.75366,58700001.0
2006-01-06 08:35:00,1.75375,1.75375,1.7536,1.75362,74600000.0
2006-01-06 08:36:00,1.75362,1.75375,1.75362,1.75367,97299998.0
2006-01-06 08:37:00,1.75357,1.7536,1.75357,1.7536,19400000.0
2006-01-06 08:38:00,1.75365,1.75365,1.7536,1.7536,800000.0
2006-01-06 08:39:00,1.75358,1.7537,1.75358,1.75367,54100001.0
2006-01-06 08:40:00,1.75369,1.75376,1.75361,1.75363,78000001.0
2006-01-06 08:41:00,1.75367,1.75372,1.75361,1.75362,98599999.0
2006-01-06 08:42:00,1.75368,1.75381,1.75367,1.75376,65100001.0
2006-01-06 08:43:00,1.75377,1.75377,1.75359,1.75359,63800000.0
2006-01-06 08:44:00,1.75358,1.75367,1.75357,1.75367,57599999.0
2006-01-06 08:45:00,1.75375,1.75375,1.7535,1.75352,24000000.0
2006-01-06 08:46:00,1.7535,1.75362,1.7535,1.75362,52300000.0
2006-01-06 08:47:00,1.75363,1.75363,1.7535,1.7535,76399998.0
2006-01-06 08:48:00,1.75357,1.75357,1.75331,1.75333,75400000.0
2006-01-06 08:49:00,1.75343,1.75349,1.75335,1.75342,81500000.0
2006-01-06 08:50:00,1.75334,1.75344,1.75311,1.75311,104100000.0
2006-01-06 08:51:00,1.75305,1.75315,1.75297,1.75304,29700000.0
2006-01-06 08:52:00,1.753,1.75304,1.75298,1.75298,26800000.0
2006-01-06 08:53:00,1.75288,1.753,1.75285,1.75292,40700000.0
2006-01-06 08:54:00,1.753,1.75322,1.753,1.75321,30100000.0
2006-01-06 08:55:00,1.75327,1.75338,1.75327,1.75329,21700000.0
2006-01-06 08:56:00,1.75322,1.75322,1.75298,1.75298,38900001.0
2006-01-06 08:57:00,1.75305,1.75328,1.75296,1.75328,71200000.0
2006-01-06 08:58:00,1.7532,1.75325,1.75313,1.75314,56800000.0
2006-01-06 08:59:00,1.75313,1.75323,1.75311,1.75323,73300000.0
2006-01-06 09:00:00,1.75327,1.75327,1.75309,1.75309,56499999.0
2006-01-06 09:01:00,1.7531,1.7531,1.75307,1.75308,37300000.0
2006-01-06 09:02:00,1.7531,1.75318,1.75307,1.75308,41299999.0
2006-01-06 09:03:00,1.75308,1.75309,1.75292,1.75299,65800000.0
2006-01-06 09:04:00,1.75291,1.75306,1.75291,1.75295,97600000.0
2006-01-06 09:05:00,1.75298,1.75298,1.75287,1.7529,64000001.0
2006-01-06 09:06:00,1.75279,1.75279,1.75243,1.75243,73299999.0
2006-01-06 09:07:00,1.75253,1.75278,1.75248,1.75278,60900000.0
2006-01-06 09:08:00,1.75279,1.75288,1.75276,1.75288,48900000.0
2006-01-06 09:09:00,1.75295,1.75295,1.75278,1.75285,79899999.0
2006-01-06 09:10:00,1.7529,1.75295,1.7529,1.75295,57600000.0
2006-01-06 09:11:00,1.75295,1.75295,1.75292,1.75292,12600000.0
2006-01-06 09:12:00,1.75298,1.75339,1.75298,1.75339,79100000.0
2006-01-06 09:13:00,1.75333,1.75333,1.75311,1.75316,37600000.0
2006-01-06 09:14:00,1.75318,1.75327,1.75298,1.75321,38200000.0
2006-01-06 09:15:00,1.75309,1.75321,1.75309,1.75321,6400000.0
2006-01-06 09:16:00,1.75314,1.75317,1.75307,1.75307,40899999.0
2006-01-06 09:17:00,1.75306,1.75306,1.75283,1.75283,98499999.0
2006-01-06 09:18:00,1.75279,1.75287,1.75274,1.75285,93300000.0
2006-01-06 09:19:00,1.7529,1.75299,1.7529,1.75292,15100000.0
2006-01-06 09:20:00,1.7529,1.75295,1.7529,1.7529,6900000.0
2006-01-06 09:21:00,1.7529,1.7529,1.7529,1.7529,23000000.0
2006-01-06 09:22:00,1.75296,1.75303,1.75292,1.75294,80799999.0
2006-01-06 09:23:00,1.75297,1.75304,1.75289,1.75304,46500001.0
2006-01-06 09:24:00,1.75305,1.75305,1.75298,1.753,55699999.0
2006-01-06 09:25:00,1.753,1.75338,1.753,1.75335,67200001.0
2006-01-06 09:26:00,1.75345,1.75347,1.75323,1.75323,90000001.0
2006-01-06 09:27:00,1.7532,1.7532,1.7531,1.7531,53200000.0
2006-01-06 09:28:00,1.75313,1.75328,1.75307,1.75307,55600000.0
2006-01-06 09:29:00,1.75318,1.7533,1.75318,1.75327,52400000.0
2006-01-06 09:30:00,1.75316,1.75316,1.75305,1.75316,25000000.0
2006-01-06 09:31:00,1.75307,1.75307,1.75255,1.75266,62800000.0
2006-01-06 09:32:00,1.75258,1.75258,1.75247,1.75248,49200000.0
2006-01-06 09:33:00,1.75256,1.75256,1.75245,1.75256,47799999.0
2006-01-06 09:34:00,1.75262,1.75262,1.75255,1.75257,71600001.0
2006-01-06 09:35:00,1.75257,1.75258,1.752,1.75207,115699997.0
2006-01-06 09:36:00,1.75197,1.75213,1.75197,1.75205,36000000.0
2006-01-06 09:37:00,1.75207,1.75224,1.75207,1.75214,53900000.0
2006-01-06 09:38:00,1.75213,1.75239,1.75202,1.75239,42100000.0
2006-01-06 09:39:00,1.75233,1.75246,1.75225,1.75225,136500002.0
2006-01-06 09:40:00,1.75219,1.75232,1.75219,1.75222,29100000.0
2006-01-06 09:41:00,1.75197,1.75231,1.75197,1.75225,33800001.0
2006-01-06 09:42:00,1.75218,1.75218,1.75187,1.75187,58000001.0
2006-01-06 09:43:00,1.75163,1.7517,1.7516,1.75163,65600001.0
2006-01-06 09:44:00,1.75171,1.75196,1.75171,1.75196,61400000.0
2006-01-06 09:45:00,1.75193,1.75198,1.75192,1.75198,19600000.0
2006-01-06 09:46:00,1.75223,1.75229,1.75219,1.75226,41600000.0
2006-01-06 09:47:00,1.75227,1.7524,1.75223,1.75223,38600000.0
2006-01-06 09:48:00,1.75232,1.75232,1.75212,1.75212,82599998.0
2006-01-06 09:49:00,1.75217,1.75223,1.75211,1.75211,85899999.0
2006-01-06 09:50:00,1.75215,1.75243,1.75215,1.75243,48299999.0
2006-01-06 09:51:00,1.75243,1.75243,1.75236,1.75242,79299998.0
2006-01-06 09:52:00,1.75245,1.75264,1.75233,1.75235,104899997.0
2006-01-06 09:53:00,1.7522,1.75223,1.7522,1.75223,12900000.0
2006-01-06 09:54:00,1.7522,1.7525,1.7522,1.7525,39699999.0
2006-01-06 09:55:00,1.75262,1.75285,1.7526,1.75262,95299999.0
2006-01-06 09:56:00,1.75258,1.75272,1.75257,1.75272,35700000.0
2006-01-06 09:57:00,1.75271,1.75271,1.75261,1.75263,41300000.0
2006-01-06 09:58:00,1.75278,1.75292,1.75278,1.75284,31800000.0
2006-01-06 09:59:00,1.75271,1.75299,1.7527,1.75299,91800001.0
2006-01-06 10:00:00,1.75298,1.7531,1.75294,1.753,50100000.0
2006-01-06 10:01:00,1.75312,1.75327,1.7531,1.75311,78700000.0
2006-01-06 10:02:00,1.75305,1.75306,1.75293,1.75293,61200000.0
2006-01-06 10:03:00,1.75293,1.75305,1.75285,1.75294,93000001.0
2006-01-06 10:04:00,1.75278,1.75279,1.7527,1.75272,53700000.0
2006-01-06 10:05:00,1.75274,1.75282,1.7527,1.7527,53599999.0
2006-01-06 10:06:00,1.75263,1.75274,1.75258,1.75266,74799999.0
2006-01-06 10:07:00,1.75285,1.75299,1.75285,1.75296,45600000.0
2006-01-06 10:08:00,1.75277,1.75277,1.75252,1.75258,70899998.0
2006-01-06 10:09:00,1.75259,1.75259,1.75243,1.75243,24000000.0
2006-01-06 10:10:00,1.7524,1.75255,1.75235,1.75255,99499999.0
2006-01-06 10:11:00,1.75248,1.7525,1.75245,1.75248,67200000.0
2006-01-06 10:12:00,1.75238,1.75238,1.7521,1.75215,63300000.0
2006-01-06 10:13:00,1.75203,1.75216,1.75194,1.75216,52500000.0
2006-01-06 10:14:00,1.75224,1.75247,1.75224,1.75245,68100000.0
2006-01-06 10:15:00,1.75244,1.75244,1.75237,1.7524,34900000.0
2006-01-06 10:16:00,1.75233,1.75233,1.75223,1.75227,15800000.0
2006-01-06 10:17:00,1.7523,1.75244,1.75228,1.75244,74400002.0
2006-01-06 10:18:00,1.75238,1.75245,1.75236,1.75245,84099999.0
2006-01-06 10:19:00,1.75236,1.75244,1.75233,1.75244,60000001.0
2006-01-06 10:20:00,1.75233,1.75237,1.75223,1.75223,42600000.0
2006-01-06 10:21:00,1.75214,1.75214,1.75164,1.75164,94500001.0
2006-01-06 10:22:00,1.75146,1.75146,1.75124,1.75135,41400000.0
2006-01-06 10:23:00,1.75145,1.75193,1.75145,1.75193,79999998.0
2006-01-06 10:24:00,1.75195,1.75195,1.75185,1.75185,11500000.0
2006-01-06 10:25:00,1.75174,1.75186,1.75169,1.75185,66700001.0
2006-01-06 10:26:00,1.75188,1.75202,1.75188,1.75202,60000001.0
2006-01-06 10:27:00,1.75205,1.75208,1.75198,1.752,31700000.0
2006-01-06 10:28:00,1.75196,1.75196,1.75155,1.75155,67100000.0
2006-01-06 10:29:00,1.75142,1.75155,1.75142,1.75146,40000000.0
2006-01-06 10:30:00,1.7515,1.75169,1.7515,1.75169,30300000.0
2006-01-06 10:31:00,1.7517,1.75175,1.7517,1.75175,70100000.0
2006-01-06 10:32:00,1.75167,1.75185,1.75165,1.75176,64500000.0
2006-01-06 10:33:00,1.75168,1.75168,1.75153,1.75162,35000000.0
2006-01-06 10:34:00,1.75168,1.75179,1.75168,1.75177,57400001.0
2006-01-06 10:35:00,1.75173,1.75173,1.75162,1.75162,32900000.0
2006-01-06 10:36:00,1.75167,1.75173,1.75167,1.75173,3000000.0
2006-01-06 10:37:00,1.75183,1.75211,1.75183,1.75211,122000002.0
2006-01-06 10:38:00,1.75218,1.75235,1.75218,1.75235,82299999.0
2006-01-06 10:39:00,1.75242,1.75254,1.75242,1.75242,30800000.0
2006-01-06 10:40:00,1.75257,1.75273,1.75257,1.75266,34800000.0
2006-01-06 10:41:00,1.75264,1.75272,1.75256,1.75256,32300000.0
2006-01-06 10:42:00,1.75269,1.75273,1.75262,1.75262,69200000.0
2006-01-06 10:43:00,1.75262,1.75262,1.7525,1.75262,96400001.0
2006-01-06 10:44:00,1.75254,1.75254,1.75237,1.75241,79000001.0
2006-01-06 10:45:00,1.75236,1.75236,1.75222,1.75222,41200000.0
2006-01-06 10:46:00,1.75197,1.75202,1.75187,1.75198,43800000.0
2006-01-06 10:47:00,1.75207,1.75222,1.75204,1.75215,91900001.0
2006-01-06 10:48:00,1.75216,1.75229,1.75216,1.75229,19900000.0
2006-01-06 10:49:00,1.75239,1.7524,1.75236,1.7524,70599999.0
2006-01-06 10:50:00,1.75235,1.75237,1.75226,1.75237,12500000.0
2006-01-06 10:51:00,1.75243,1.75243,1.7523,1.75242,29100000.0
2006-01-06 10:52:00,1.75257,1.75282,1.75257,1.75273,57599999.0
2006-01-06 10:53:00,1.75282,1.75293,1.75282,1.75293,38200000.0
2006-01-06 10:54:00,1.75303,1.7534,1.75294,1.7534,47500001.0
2006-01-06 10:55:00,1.75362,1.75382,1.75355,1.75372,78600000.0
2006-01-06 10:56:00,1.75364,1.75364,1.7532,1.75331,58300000.0
2006-01-06 10:57:00,1.75332,1.75349,1.75332,1.75346,27900000.0
2006-01-06 10:58:00,1.75347,1.75353,1.7534,1.75349,91400000.0
2006-01-06 10:59:00,1.75349,1.75349,1.75338,1.75346,109699997.0
2006-01-06 11:00:00,1.75342,1.75342,1.75328,1.75342,38100000.0
2006-01-06 11:01:00,1.7534,1.7535,1.75339,1.75348,48900000.0
2006-01-06 11:02:00,1.75348,1.75354,1.75336,1.75354,82800000.0
2006-01-06 11:03:00,1.75357,1.75378,1.75343,1.75378,25400000.0
2006-01-06 11:04:00,1.75374,1.75396,1.75374,1.75383,55800000.0
2006-01-06 11:05:00,1.7539,1.75401,1.75387,1.75388,90899999.0
2006-01-06 11:06:00,1.75398,1.75419,1.75398,1.75406,49199999.0
2006-01-06 11:07:00,1.75412,1.75419,1.75407,1.75412,78800000.0
2006-01-06 11:08:00,1.75417,1.75424,1.75412,1.7542,47000000.0
2006-01-06 11:09:00,1.75423,1.75423,1.75413,1.75413,39300000.0
2006-01-06 11:10:00,1.75411,1.75423,1.7541,1.75423,49500000.0
2006-01-06 11:11:00,1.75423,1.75424,1.75413,1.75421,59300000.0
2006-01-06 11:12:00,1.75418,1.75432,1.75415,1.75423,72200000.0
2006-01-06 11:13:00,1.75429,1.7545,1.75426,1.7545,29100000.0
2006-01-06 11:14:00,1.75463,1.75491,1.75463,1.75491,67399999.0
2006-01-06 11:15:00,1.75501,1.75519,1.75501,1.75517,42400000.0
2006-01-06 11:16:00,1.75507,1.7553,1.75505,1.7553,43000000.0
2006-01-06 11:17:00,1.75522,1.75531,1.75514,1.75528,55100000.0
2006-01-06 11:18:00,1.75535,1.7554,1.75515,1.75528,49100000.0
2006-01-06 11:19:00,1.75519,1.75531,1.75499,1.75499,47900000.0
2006-01-06 11:20:00,1.75499,1.75499,1.75496,1.75496,20100000.0
2006-01-06 11:21:00,1.75503,1.75503,1.75489,1.755,46800001.0
2006-01-06 11:22:00,1.75499,1.75499,1.75461,1.75468,59199999.0
2006-01-06 11:23:00,1.75472,1.75472,1.75442,1.75442,37000000.0
2006-01-06 11:24:00,1.75433,1.75468,1.75423,1.75468,105300000.0
2006-01-06 11:25:00,1.75471,1.75485,1.75471,1.75478,70999999.0
2006-01-06 11:26:00,1.75492,1.75507,1.75492,1.75497,48700000.0
2006-01-06 11:27:00,1.75502,1.75516,1.75501,1.75515,85800001.0
2006-01-06 11:28:00,1.7553,1.75536,1.75505,1.75505,103200002.0
2006-01-06 11:29:00,1.75498,1.755,1.75482,1.75495,131200001.0
2006-01-06 11:30:00,1.7549,1.75494,1.75478,1.75491,85669999.0
2006-01-06 11:31:00,1.75488,1.75489,1.7547,1.75472,157000001.0
2006-01-06 11:32:00,1.7547,1.75496,1.75469,1.75496,62300000.0
2006-01-06 11:33:00,1.75494,1.75505,1.75494,1.75505,67599999.0
2006-01-06 11:34:00,1.75503,1.75503,1.75474,1.75478,66400000.0
2006-01-06 11:35:00,1.75471,1.75482,1.75469,1.75475,77099999.0
2006-01-06 11:36:00,1.7547,1.75489,1.75462,1.75464,42700000.0
2006-01-06 11:37:00,1.75453,1.75453,1.75437,1.75441,47300000.0
2006-01-06 11:38:00,1.75448,1.75453,1.75446,1.75449,40300000.0
2006-01-06 11:39:00,1.75446,1.75446,1.75438,1.75439,25600000.0
2006-01-06 11:40:00,1.75434,1.75444,1.75428,1.75439,83099998.0
2006-01-06 11:41:00,1.7544,1.7544,1.75422,1.75422,30700000.0
2006-01-06 11:42:00,1.75418,1.75428,1.75416,1.75419,121500000.0
2006-01-06 11:43:00,1.75417,1.7542,1.75405,1.75406,87200000.0
2006-01-06 11:44:00,1.7541,1.75415,1.75405,1.75415,41700000.0
2006-01-06 11:45:00,1.75415,1.75415,1.75407,1.7541,17500000.0
2006-01-06 11:46:00,1.75412,1.75412,1.75392,1.75406,35600000.0
2006-01-06 11:47:00,1.75414,1.75418,1.75402,1.75402,111800000.0
2006-01-06 11:48:00,1.75404,1.7542,1.75404,1.75414,73700001.0
2006-01-06 11:49:00,1.75413,1.7542,1.75413,1.75419,48600000.0
2006-01-06 11:50:00,1.7542,1.75425,1.75418,1.75425,91399998.0
2006-01-06 11:51:00,1.75425,1.75425,1.75415,1.7542,47700000.0
2006-01-06 11:52:00,1.75419,1.75423,1.75413,1.75417,36400000.0
2006-01-06 11:53:00,1.75415,1.75427,1.75415,1.75425,28200000.0
2006-01-06 11:54:00,1.75415,1.75421,1.75404,1.75407,60200000.0
2006-01-06 11:55:00,1.75405,1.75408,1.754,1.75408,68899999.0
2006-01-06 11:56:00,1.75408,1.75431,1.75406,1.75416,69800001.0
2006-01-06 11:57:00,1.75419,1.75486,1.75419,1.75483,103300000.0
2006-01-06 11:58:00,1.75518,1.75617,1.75518,1.75614,102400000.0
2006-01-06 11:59:00,1.75612,1.75614,1.75597,1.75606,96099999.0
2006-01-06 12:00:00,1.75599,1.75599,1.75527,1.75527,186199996.0
2006-01-06 12:01:00,1.75515,1.75545,1.75515,1.75535,75300000.0
2006-01-06 12:02:00,1.75537,1.75555,1.75533,1.75533,69000000.0
2006-01-06 12:03:00,1.7554,1.75544,1.75527,1.75527,43100000.0
2006-01-06 12:04:00,1.75514,1.75526,1.75507,1.75507,105000000.0
2006-01-06 12:05:00,1.75515,1.75515,1.75505,1.75515,14700000.0
2006-01-06 12:06:00,1.75503,1.75503,1.75487,1.75492,65100001.0
2006-01-06 12:07:00,1.75499,1.75508,1.75499,1.75505,45800001.0
2006-01-06 12:08:00,1.75499,1.75501,1.75498,1.75498,22199999.0
2006-01-06 12:09:00,1.75496,1.75503,1.75493,1.75503,31800000.0
2006-01-06 12:10:00,1.75507,1.75507,1.75492,1.75492,20400000.0
2006-01-06 12:11:00,1.75475,1.7548,1.75469,1.75477,69400001.0
2006-01-06 12:12:00,1.75478,1.7548,1.75471,1.75471,34600000.0
2006-01-06 12:13:00,1.7547,1.75475,1.7547,1.75475,56400002.0
2006-01-06 12:14:00,1.75475,1.75475,1.75465,1.7547,23500000.0
2006-01-06 12:15:00,1.75471,1.75471,1.75464,1.75464,21600000.0
2006-01-06 12:16:00,1.75446,1.75446,1.75395,1.75404,53200001.0
2006-01-06 12:17:00,1.7541,1.75414,1.75404,1.75411,29900000.0
2006-01-06 12:18:00,1.75414,1.75422,1.75405,1.75405,25500000.0
2006-01-06 12:19:00,1.75403,1.75403,1.75382,1.75391,67799999.0
2006-01-06 12:20:00,1.75407,1.75413,1.75401,1.75407,52700000.0
2006-01-06 12:21:00,1.75403,1.75411,1.75397,1.75401,82400001.0
2006-01-06 12:22:00,1.75391,1.75395,1.75386,1.75395,36200000.0
2006-01-06 12:23:00,1.754,1.75419,1.754,1.75417,48600000.0
2006-01-06 12:24:00,1.75422,1.75445,1.75421,1.75445,64200001.0
2006-01-06 12:25:00,1.75447,1.75447,1.75425,1.75425,90400000.0
2006-01-06 12:26:00,1.7543,1.75438,1.7543,1.75438,74199998.0
2006-01-06 12:27:00,1.75443,1.75451,1.75437,1.75445,87500000.0
2006-01-06 12:28:00,1.75448,1.75448,1.75433,1.75448,81000000.0
2006-01-06 12:29:00,1.75459,1.75476,1.75459,1.75462,111800000.0
2006-01-06 12:30:00,1.75457,1.75464,1.75448,1.75452,103799999.0
2006-01-06 12:31:00,1.75447,1.75447,1.75426,1.75443,106199999.0
2006-01-06 12:32:00,1.75442,1.75442,1.75428,1.75431,80799998.0
2006-01-06 12:33:00,1.75433,1.75433,1.75422,1.75433,26900000.0
2006-01-06 12:34:00,1.75435,1.75435,1.75425,1.75425,20000000.0
2006-01-06 12:35:00,1.75431,1.75451,1.75431,1.75451,27500000.0
2006-01-06 12:36:00,1.75445,1.75459,1.75434,1.75459,91099998.0
2006-01-06 12:37:00,1.75453,1.75454,1.7545,1.7545,32800000.0
2006-01-06 12:38:00,1.75438,1.75458,1.75431,1.75458,82699999.0
2006-01-06 12:39:00,1.75455,1.75461,1.7545,1.7545,47200000.0
2006-01-06 12:40:00,1.75451,1.75463,1.75451,1.75461,77999999.0
2006-01-06 12:41:00,1.75453,1.75464,1.75453,1.75464,76600001.0
2006-01-06 12:42:00,1.75463,1.75465,1.7546,1.7546,71999999.0
2006-01-06 12:43:00,1.75458,1.75461,1.75451,1.75458,99900000.0
2006-01-06 12:44:00,1.75455,1.75469,1.75455,1.75461,42500000.0
2006-01-06 12:45:00,1.75463,1.75484,1.75456,1.75483,77300001.0
2006-01-06 12:46:00,1.75482,1.75508,1.75481,1.75507,51050000.0
2006-01-06 12:47:00,1.75499,1.75499,1.75483,1.75495,82700000.0
2006-01-06 12:48:00,1.75493,1.75493,1.7548,1.7548,70300000.0
2006-01-06 12:49:00,1.75473,1.75473,1.75454,1.75461,58700000.0
2006-01-06 12:50:00,1.75468,1.75472,1.75465,1.75469,51700000.0
2006-01-06 12:51:00,1.75457,1.75465,1.75455,1.75465,29000000.0
2006-01-06 12:52:00,1.75459,1.75472,1.75459,1.75468,147099999.0
2006-01-06 12:53:00,1.75466,1.75467,1.75445,1.75445,51000000.0
2006-01-06 12:54:00,1.75438,1.75445,1.7543,1.7544,99800000.0
2006-01-06 12:55:00,1.75444,1.75472,1.75444,1.75472,35800000.0
2006-01-06 12:56:00,1.75464,1.75466,1.75451,1.75465,67699999.0
2006-01-06 12:57:00,1.75478,1.75479,1.7546,1.7546,62800001.0
2006-01-06 12:58:00,1.75454,1.75454,1.75441,1.7545,86400001.0
2006-01-06 12:59:00,1.7542,1.75457,1.7542,1.75454,53700001.0
2006-01-06 13:00:00,1.75454,1.75454,1.75443,1.75453,133200000.0
2006-01-06 13:01:00,1.75443,1.75455,1.75443,1.75455,73900002.0
2006-01-06 13:02:00,1.75448,1.75456,1.75431,1.75431,113899999.0
2006-01-06 13:03:00,1.75436,1.75436,1.75274,1.75274,64300000.0
2006-01-06 13:04:00,1.75268,1.75304,1.75266,1.75303,50300000.0
2006-01-06 13:05:00,1.75305,1.75316,1.75304,1.75311,52900000.0
2006-01-06 13:06:00,1.75327,1.75329,1.75308,1.75308,25500000.0
2006-01-06 13:07:00,1.7532,1.75342,1.75318,1.75338,94900000.0
2006-01-06 13:08:00,1.75345,1.75348,1.7534,1.75348,85800000.0
2006-01-06 13:09:00,1.75341,1.75363,1.75341,1.75363,43800000.0
2006-01-06 13:10:00,1.7536,1.75372,1.75356,1.75368,76200000.0
2006-01-06 13:11:00,1.75371,1.75383,1.75371,1.75383,72800000.0
2006-01-06 13:12:00,1.75383,1.75383,1.75369,1.75377,55700000.0
2006-01-06 13:13:00,1.7537,1.75411,1.7537,1.75411,59000000.0
2006-01-06 13:14:00,1.7541,1.75422,1.75407,1.75407,60800000.0
2006-01-06 13:15:00,1.75407,1.75421,1.75406,1.75417,27600000.0
2006-01-06 13:16:00,1.75422,1.75423,1.75413,1.75419,44900000.0
2006-01-06 13:17:00,1.75427,1.75434,1.75418,1.75433,46200000.0
2006-01-06 13:18:00,1.7543,1.7543,1.75405,1.75407,58400000.0
2006-01-06 13:19:00,1.7542,1.75425,1.75418,1.7542,65300000.0
2006-01-06 13:20:00,1.75415,1.75415,1.7541,1.7541,48800000.0
2006-01-06 13:21:00,1.75417,1.75418,1.75414,1.75415,38299999.0
2006-01-06 13:22:00,1.75422,1.75436,1.75422,1.75432,62400000.0
2006-01-06 13:23:00,1.75445,1.75454,1.75438,1.75444,58799999.0
2006-01-06 13:24:00,1.7544,1.75448,1.75431,1.7544,57200001.0
2006-01-06 13:25:00,1.75456,1.75459,1.75434,1.75459,64300000.0
2006-01-06 13:26:00,1.7547,1.75499,1.7547,1.75486,103100000.0
2006-01-06 13:27:00,1.75492,1.7552,1.7549,1.7552,79599999.0
2006-01-06 13:28:00,1.75513,1.75513,1.75498,1.75498,46800000.0
2006-01-06 13:29:00,1.75497,1.75501,1.75488,1.75491,47700000.0
2006-01-06 13:30:00,1.75487,1.75501,1.75483,1.75483,94300001.0
2006-01-06 13:31:00,1.75489,1.75489,1.75462,1.75473,94799999.0
2006-01-06 13:32:00,1.75477,1.75478,1.75463,1.75474,50000000.0
2006-01-06 13:33:00,1.75476,1.75481,1.75474,1.75478,21300000.0
2006-01-06 13:34:00,1.75478,1.75495,1.75478,1.75482,54500001.0
2006-01-06 13:35:00,1.75476,1.75476,1.75466,1.75468,49800000.0
2006-01-06 13:36:00,1.75473,1.75473,1.75457,1.75457,91200000.0
2006-01-06 13:37:00,1.75457,1.75463,1.75444,1.75444,54600001.0
2006-01-06 13:38:00,1.7545,1.75454,1.75445,1.75447,83600000.0
2006-01-06 13:39:00,1.75444,1.75444,1.75428,1.75436,86500001.0
2006-01-06 13:40:00,1.75444,1.75444,1.75422,1.75425,51046994.0
2006-01-06 13:41:00,1.7543,1.75441,1.75426,1.75426,81999998.0
2006-01-06 13:42:00,1.75428,1.75459,1.75428,1.75455,157700001.0
2006-01-06 13:43:00,1.75452,1.75452,1.75448,1.75448,7000000.0
2006-01-06 13:44:00,1.7544,1.75453,1.75436,1.75453,78400002.0
2006-01-06 13:45:00,1.75448,1.75459,1.75447,1.75459,38500000.0
2006-01-06 13:46:00,1.75458,1.75458,1.75451,1.75451,37846993.0
2006-01-06 13:47:00,1.75448,1.75451,1.75435,1.75435,65000001.0
2006-01-06 13:48:00,1.75443,1.75443,1.75432,1.75437,58800000.0
2006-01-06 13:49:00,1.75437,1.75443,1.75425,1.75443,76399999.0
2006-01-06 13:50:00,1.75448,1.75449,1.75445,1.75449,46000001.0
2006-01-06 13:51:00,1.75449,1.75455,1.75446,1.7545,33200000.0
2006-01-06 13:52:00,1.75452,1.75459,1.75437,1.75457,32600000.0
2006-01-06 13:53:00,1.75455,1.75465,1.75455,1.75465,19700000.0
2006-01-06 13:54:00,1.75475,1.75492,1.75475,1.75492,30200000.0
2006-01-06 13:55:00,1.75493,1.75498,1.7549,1.75498,65299998.0
2006-01-06 13:56:00,1.75502,1.75502,1.7549,1.7549,53899999.0
2006-01-06 13:57:00,1.75498,1.75498,1.75496,1.75498,17300000.0
2006-01-06 13:58:00,1.75487,1.75498,1.75485,1.75495,59000000.0
2006-01-06 13:59:00,1.75493,1.75514,1.75493,1.75514,49200000.0
2006-01-06 14:00:00,1.75518,1.75518,1.755,1.755,116299999.0
2006-01-06 14:01:00,1.75508,1.75511,1.75504,1.75504,77100000.0
2006-01-06 14:02:00,1.75505,1.75515,1.75503,1.75503,72299999.0
2006-01-06 14:03:00,1.75502,1.75502,1.75487,1.75489,87599999.0
2006-01-06 14:04:00,1.75488,1.75491,1.75476,1.75491,47400000.0
2006-01-06 14:05:00,1.75504,1.75582,1.75504,1.75582,34200000.0
2006-01-06 14:06:00,1.75595,1.75596,1.75555,1.75558,78500000.0
2006-01-06 14:07:00,1.75559,1.75589,1.75559,1.75581,54100000.0
2006-01-06 14:08:00,1.75581,1.75581,1.75561,1.75561,58700000.0
2006-01-06 14:09:00,1.7556,1.75595,1.7556,1.75566,64700000.0
2006-01-06 14:10:00,1.75568,1.75571,1.75557,1.7556,44500000.0
2006-01-06 14:11:00,1.75543,1.75559,1.7554,1.7555,24350000.0
2006-01-06 14:12:00,1.7554,1.75547,1.75537,1.75547,29700000.0
2006-01-06 14:13:00,1.75553,1.75556,1.75532,1.75534,60500001.0
2006-01-06 14:14:00,1.7553,1.75536,1.75524,1.75525,74900001.0
2006-01-06 14:15:00,1.75532,1.75538,1.75529,1.75538,59500000.0
2006-01-06 14:16:00,1.75535,1.75537,1.75523,1.75537,73899999.0
2006-01-06 14:17:00,1.75541,1.75541,1.75519,1.75519,53699999.0
2006-01-06 14:18:00,1.75524,1.75536,1.75508,1.75508,51500000.0
2006-01-06 14:19:00,1.75511,1.75522,1.75511,1.75521,48300000.0
2006-01-06 14:20:00,1.75515,1.75531,1.75515,1.75531,23500000.0
2006-01-06 14:21:00,1.75522,1.7553,1.75522,1.75522,41200001.0
2006-01-06 14:22:00,1.75523,1.75523,1.75523,1.75523,27200000.0
2006-01-06 14:23:00,1.75535,1.75549,1.75535,1.75546,35500000.0
2006-01-06 14:24:00,1.75537,1.75542,1.75528,1.75541,85000000.0
2006-01-06 14:25:00,1.7555,1.75561,1.75533,1.75533,126500001.0
2006-01-06 14:26:00,1.75536,1.75542,1.75529,1.75532,74200002.0
2006-01-06 14:27:00,1.75529,1.7553,1.75528,1.75528,25000000.0
2006-01-06 14:28:00,1.7552,1.75533,1.7552,1.75531,26300000.0
2006-01-06 14:29:00,1.75538,1.75538,1.75523,1.75528,21900000.0
2006-01-06 14:30:00,1.7554,1.7555,1.75532,1.75537,15400000.0
2006-01-06 14:31:00,1.75536,1.75551,1.75536,1.75543,78899999.0
2006-01-06 14:32:00,1.75551,1.75558,1.75536,1.75548,110700002.0
2006-01-06 14:33:00,1.75563,1.75604,1.75563,1.75591,98299999.0
2006-01-06 14:34:00,1.75586,1.75593,1.75576,1.75581,45400000.0
2006-01-06 14:35:00,1.75577,1.75582,1.7557,1.7557,42299999.0
2006-01-06 14:36:00,1.75575,1.75589,1.75568,1.75589,70399999.0
2006-01-06 14:37:00,1.75602,1.75628,1.75602,1.7561,75599999.0
2006-01-06 14:38:00,1.75603,1.75611,1.75603,1.75603,36799999.0
2006-01-06 14:39:00,1.75607,1.7562,1.75605,1.75617,44000001.0
2006-01-06 14:40:00,1.75617,1.75648,1.75617,1.75648,85900001.0
2006-01-06 14:41:00,1.75647,1.75647,1.75634,1.75634,20900000.0
2006-01-06 14:42:00,1.7562,1.7562,1.756,1.75612,35900000.0
2006-01-06 14:43:00,1.75615,1.75629,1.75614,1.75623,96200001.0
2006-01-06 14:44:00,1.75623,1.75627,1.75614,1.75627,57199999.0
2006-01-06 14:45:00,1.75627,1.75644,1.75627,1.75634,99700000.0
2006-01-06 14:46:00,1.75637,1.75649,1.75637,1.75642,36800000.0
2006-01-06 14:47:00,1.75631,1.75641,1.75629,1.75629,59099999.0
2006-01-06 14:48:00,1.75632,1.7564,1.75626,1.75626,68500000.0
2006-01-06 14:49:00,1.75633,1.7564,1.75623,1.75637,87500000.0
2006-01-06 14:50:00,1.75635,1.7564,1.7562,1.75623,41600000.0
2006-01-06 14:51:00,1.75616,1.75618,1.75603,1.7561,72900001.0
2006-01-06 14:52:00,1.75605,1.75621,1.75605,1.75615,77100000.0
2006-01-06 14:53:00,1.75617,1.75618,1.75599,1.75612,94000000.0
2006-01-06 14:54:00,1.75613,1.75613,1.756,1.756,44099999.0
2006-01-06 14:55:00,1.75602,1.75628,1.75602,1.75628,64400000.0
2006-01-06 14:56:00,1.75623,1.75623,1.7561,1.75618,72870000.0
2006-01-06 14:57:00,1.75617,1.75628,1.75613,1.75613,80999999.0
2006-01-06 14:58:00,1.75615,1.75615,1.75602,1.75614,81200001.0
2006-01-06 14:59:00,1.75613,1.75627,1.75612,1.75612,34000000.0
2006-01-06 15:00:00,1.75607,1.75617,1.75607,1.75617,63000000.0
2006-01-06 15:01:00,1.756,1.75606,1.75594,1.756,85100001.0
2006-01-06 15:02:00,1.75605,1.75615,1.75598,1.75598,23800000.0
2006-01-06 15:03:00,1.75602,1.75608,1.75593,1.75603,44800000.0
2006-01-06 15:04:00,1.75599,1.75615,1.75591,1.75614,66550001.0
2006-01-06 15:05:00,1.75603,1.75607,1.75603,1.75607,14800000.0
2006-01-06 15:06:00,1.7559,1.75604,1.75588,1.7559,139199999.0
2006-01-06 15:07:00,1.75582,1.7559,1.75569,1.7559,62900001.0
2006-01-06 15:08:00,1.75586,1.75586,1.75565,1.75583,45700000.0
2006-01-06 15:09:00,1.75579,1.75579,1.75527,1.75538,110000000.0
2006-01-06 15:10:00,1.75528,1.75539,1.75523,1.7553,72500000.0
2006-01-06 15:11:00,1.75532,1.75582,1.75532,1.75578,71500001.0
2006-01-06 15:12:00,1.75566,1.75566,1.75559,1.75559,52800001.0
2006-01-06 15:13:00,1.75545,1.75568,1.75538,1.75568,107899996.0
2006-01-06 15:14:00,1.7557,1.7557,1.75538,1.75538,51099999.0
2006-01-06 15:15:00,1.75535,1.75558,1.75535,1.75555,137499998.0
2006-01-06 15:16:00,1.75552,1.75563,1.75549,1.75563,50600000.0
2006-01-06 15:17:00,1.7556,1.75572,1.7556,1.75572,105900001.0
2006-01-06 15:18:00,1.75581,1.7559,1.75577,1.75589,107899999.0
2006-01-06 15:19:00,1.75583,1.75594,1.75577,1.75592,91399999.0
2006-01-06 15:20:00,1.75594,1.75594,1.75584,1.75591,63599998.0
2006-01-06 15:21:00,1.75603,1.75612,1.75602,1.7561,57999999.0
2006-01-06 15:22:00,1.75617,1.75648,1.75617,1.75646,98499999.0
2006-01-06 15:23:00,1.75644,1.75645,1.75622,1.75622,87600000.0
2006-01-06 15:24:00,1.75639,1.75657,1.75635,1.75646,51800001.0
2006-01-06 15:25:00,1.75646,1.75646,1.75621,1.75636,120800002.0
2006-01-06 15:26:00,1.75652,1.75655,1.75643,1.75643,47900000.0
2006-01-06 15:27:00,1.7565,1.7565,1.75627,1.75627,40400000.0
2006-01-06 15:28:00,1.75613,1.75613,1.75596,1.75597,45000000.0
2006-01-06 15:29:00,1.7561,1.7561,1.74258,1.7526,104699999.0
2006-01-06 15:30:00,1.75022,1.75903,1.74573,1.75903,51200000.0
2006-01-06 15:31:00,1.75942,1.75954,1.75871,1.75871,33500000.0
2006-01-06 15:32:00,1.75875,1.75924,1.75849,1.75905,56599999.0
2006-01-06 15:33:00,1.75923,1.7593,1.75804,1.75804,121899997.0
2006-01-06 15:34:00,1.75777,1.75872,1.7577,1.75872,66799999.0
2006-01-06 15:35:00,1.75877,1.75877,1.7572,1.7572,36800000.0
2006-01-06 15:36:00,1.75672,1.75693,1.75619,1.75619,133799998.0
2006-01-06 15:37:00,1.75642,1.7573,1.75642,1.7573,118800002.0
2006-01-06 15:38:00,1.7575,1.75811,1.7575,1.75787,77400001.0
2006-01-06 15:39:00,1.75775,1.75819,1.75766,1.75812,38100001.0
2006-01-06 15:40:00,1.75801,1.75801,1.75757,1.7579,43600000.0
2006-01-06 15:41:00,1.758,1.75894,1.75799,1.75864,99899998.0
2006-01-06 15:42:00,1.75798,1.75829,1.75739,1.75818,107000001.0
2006-01-06 15:43:00,1.75815,1.7586,1.75811,1.75847,84400000.0
2006-01-06 15:44:00,1.75838,1.75861,1.75825,1.75861,70100000.0
2006-01-06 15:45:00,1.75869,1.7589,1.75853,1.75853,111099998.0
2006-01-06 15:46:00,1.7586,1.75879,1.75849,1.75862,57100000.0
2006-01-06 15:47:00,1.75863,1.76012,1.7586,1.76012,62099999.0
2006-01-06 15:48:00,1.76072,1.76157,1.76054,1.76157,107700001.0
2006-01-06 15:49:00,1.76135,1.76176,1.76098,1.76168,93900001.0
2006-01-06 15:50:00,1.76158,1.76303,1.76158,1.763,43500000.0
2006-01-06 15:51:00,1.76305,1.76356,1.763,1.76356,44550000.0
2006-01-06 15:52:00,1.76394,1.76427,1.76373,1.76373,77200002.0
2006-01-06 15:53:00,1.76355,1.76373,1.76333,1.76371,100399998.0
2006-01-06 15:54:00,1.76405,1.76461,1.76405,1.76436,54800000.0
2006-01-06 15:55:00,1.76447,1.76462,1.76373,1.76373,65500000.0
2006-01-06 15:56:00,1.7638,1.76409,1.76359,1.76382,74799998.0
2006-01-06 15:57:00,1.7642,1.76451,1.7642,1.76451,45900000.0
2006-01-06 15:58:00,1.76442,1.76442,1.76367,1.76396,108999998.0
2006-01-06 15:59:00,1.76403,1.76408,1.76344,1.7635,80200000.0
2006-01-06 16:00:00,1.76367,1.76387,1.76366,1.76366,45800000.0
2006-01-06 16:01:00,1.76365,1.76392,1.7634,1.7636,122899997.0
2006-01-06 16:02:00,1.76343,1.76415,1.76343,1.76409,101699999.0
2006-01-06 16:03:00,1.76415,1.76419,1.76374,1.76386,60800000.0
2006-01-06 16:04:00,1.76387,1.7646,1.76387,1.76456,47800000.0
2006-01-06 16:05:00,1.76407,1.76407,1.76378,1.76378,7700000.0
2006-01-06 16:06:00,1.76366,1.76403,1.76351,1.76403,75500000.0
2006-01-06 16:07:00,1.7642,1.76436,1.76385,1.76427,82400000.0
2006-01-06 16:08:00,1.76417,1.76433,1.7639,1.76429,41500000.0
2006-01-06 16:09:00,1.76434,1.7645,1.76369,1.76388,45400000.0
2006-01-06 16:10:00,1.76375,1.76402,1.76336,1.76402,72500001.0
2006-01-06 16:11:00,1.76418,1.7645,1.76417,1.76431,101400000.0
2006-01-06 16:12:00,1.76413,1.76436,1.76408,1.7642,40400000.0
2006-01-06 16:13:00,1.76413,1.76433,1.76403,1.76403,142200001.0
2006-01-06 16:14:00,1.7638,1.76439,1.76373,1.76437,75900000.0
2006-01-06 16:15:00,1.7642,1.7642,1.76385,1.76405,67100001.0
2006-01-06 16:16:00,1.76412,1.76469,1.76398,1.76469,43900000.0
2006-01-06 16:17:00,1.76452,1.76452,1.76434,1.76434,126300001.0
2006-01-06 16:18:00,1.76428,1.76428,1.76411,1.76411,56300000.0
2006-01-06 16:19:00,1.76422,1.76446,1.76422,1.76441,19200000.0
2006-01-06 16:20:00,1.76425,1.76466,1.76418,1.76466,133300001.0
2006-01-06 16:21:00,1.76448,1.7646,1.76432,1.7644,85800000.0
2006-01-06 16:22:00,1.76471,1.76496,1.76459,1.76474,76700001.0
2006-01-06 16:23:00,1.76455,1.76455,1.76363,1.76373,39499999.0
2006-01-06 16:24:00,1.76362,1.76392,1.7634,1.76392,65299999.0
2006-01-06 16:25:00,1.76402,1.76402,1.76383,1.76394,34700000.0
2006-01-06 16:26:00,1.764,1.764,1.7637,1.76374,51200000.0
2006-01-06 16:27:00,1.76378,1.76416,1.76376,1.76413,43600000.0
2006-01-06 16:28:00,1.76403,1.76415,1.76394,1.76415,55500000.0
2006-01-06 16:29:00,1.76408,1.76408,1.76366,1.76383,73599999.0
2006-01-06 16:30:00,1.76383,1.76406,1.76383,1.76401,45400001.0
2006-01-06 16:31:00,1.76399,1.76409,1.76385,1.76385,52900000.0
2006-01-06 16:32:00,1.76368,1.76368,1.76344,1.76353,58199999.0
2006-01-06 16:33:00,1.76356,1.76384,1.76356,1.76375,70600001.0
2006-01-06 16:34:00,1.76375,1.76399,1.7636,1.76399,83300001.0
2006-01-06 16:35:00,1.76398,1.76398,1.76375,1.76376,28400000.0
2006-01-06 16:36:00,1.76375,1.76394,1.76368,1.76394,80200000.0
2006-01-06 16:37:00,1.76398,1.76398,1.76365,1.7637,40800000.0
2006-01-06 16:38:00,1.76357,1.764,1.76357,1.764,30000000.0
2006-01-06 16:39:00,1.76388,1.7639,1.76363,1.76377,93999999.0
2006-01-06 16:40:00,1.7634,1.7634,1.76259,1.76259,40000000.0
2006-01-06 16:41:00,1.76243,1.76329,1.76243,1.76324,62200000.0
2006-01-06 16:42:00,1.76302,1.76302,1.76267,1.76272,18700000.0
2006-01-06 16:43:00,1.76282,1.76326,1.76282,1.76325,43400000.0
2006-01-06 16:44:00,1.76324,1.76334,1.76315,1.76327,49000000.0
2006-01-06 16:45:00,1.76353,1.76423,1.76353,1.76417,62700000.0
2006-01-06 16:46:00,1.76425,1.76428,1.76393,1.76393,104300000.0
2006-01-06 16:47:00,1.76387,1.76401,1.76387,1.76393,105400000.0
2006-01-06 16:48:00,1.76402,1.76417,1.76402,1.76407,72900001.0
2006-01-06 16:49:00,1.76409,1.76415,1.76406,1.76415,10800000.0
2006-01-06 16:50:00,1.76429,1.76472,1.76429,1.7647,41500001.0
2006-01-06 16:51:00,1.76466,1.76514,1.76445,1.76514,74599999.0
2006-01-06 16:52:00,1.76553,1.76702,1.76553,1.76702,53199999.0
2006-01-06 16:53:00,1.76719,1.76757,1.76712,1.76757,54200001.0
2006-01-06 16:54:00,1.76762,1.76776,1.76733,1.76733,49000000.0
2006-01-06 16:55:00,1.76725,1.76752,1.76703,1.76752,28900000.0
2006-01-06 16:56:00,1.7674,1.7677,1.76725,1.7673,62499999.0
2006-01-06 16:57:00,1.76721,1.7678,1.76721,1.7678,98200001.0
2006-01-06 16:58:00,1.76805,1.76841,1.76797,1.76831,133599999.0
2006-01-06 16:59:00,1.76858,1.7691,1.76858,1.76872,61099999.0
2006-01-06 17:00:00,1.76856,1.76891,1.76856,1.76887,76700000.0
2006-01-06 17:01:00,1.7689,1.76903,1.76878,1.76878,124099998.0
2006-01-06 17:02:00,1.76874,1.76901,1.76874,1.76897,86300000.0
2006-01-06 17:03:00,1.76912,1.76925,1.76897,1.76925,47200000.0
2006-01-06 17:04:00,1.76917,1.76926,1.76893,1.76893,76400000.0
2006-01-06 17:05:00,1.76888,1.76907,1.76888,1.76893,35900000.0
2006-01-06 17:06:00,1.76885,1.76885,1.76855,1.76859,43900000.0
2006-01-06 17:07:00,1.76855,1.76869,1.76855,1.76867,32700000.0
2006-01-06 17:08:00,1.76864,1.76881,1.76864,1.76876,44000000.0
2006-01-06 17:09:00,1.76878,1.76964,1.76878,1.76952,85699998.0
2006-01-06 17:10:00,1.76946,1.76975,1.76942,1.76961,87100000.0
2006-01-06 17:11:00,1.76953,1.77056,1.76953,1.77047,47600000.0
2006-01-06 17:12:00,1.77033,1.77066,1.77017,1.77066,81199998.0
2006-01-06 17:13:00,1.77082,1.77096,1.77069,1.77069,37200000.0
2006-01-06 17:14:00,1.77073,1.77076,1.77059,1.77072,79900000.0
2006-01-06 17:15:00,1.77085,1.77153,1.77085,1.77124,74499999.0
2006-01-06 17:16:00,1.77113,1.77126,1.77102,1.77126,102799999.0
2006-01-06 17:17:00,1.77132,1.77135,1.77075,1.77075,30800000.0
2006-01-06 17:18:00,1.77072,1.77089,1.77053,1.77054,86749999.0
2006-01-06 17:19:00,1.77043,1.77055,1.77033,1.77055,88600001.0
2006-01-06 17:20:00,1.77062,1.77087,1.77062,1.77063,166100002.0
2006-01-06 17:21:00,1.77057,1.77066,1.77041,1.77046,123199999.0
2006-01-06 17:22:00,1.77067,1.7707,1.77051,1.77052,33400000.0
2006-01-06 17:23:00,1.77028,1.77028,1.77005,1.77008,50300000.0
2006-01-06 17:24:00,1.77005,1.77008,1.76993,1.76998,94700000.0
2006-01-06 17:25:00,1.7699,1.76996,1.76975,1.76984,37700000.0
2006-01-06 17:26:00,1.76988,1.7699,1.76965,1.76965,34800000.0
2006-01-06 17:27:00,1.76946,1.76958,1.76946,1.76958,129300001.0
2006-01-06 17:28:00,1.76951,1.7696,1.76934,1.76943,71000001.0
2006-01-06 17:29:00,1.76942,1.76947,1.76907,1.76907,111800001.0
2006-01-06 17:30:00,1.76912,1.77013,1.76912,1.77007,109499999.0
2006-01-06 17:31:00,1.77003,1.77003,1.76945,1.76945,141699999.0
2006-01-06 17:32:00,1.76935,1.76955,1.76927,1.76945,121699998.0
2006-01-06 17:33:00,1.76953,1.76953,1.76924,1.76924,64800000.0
2006-01-06 17:34:00,1.76927,1.7698,1.76927,1.76965,62100000.0
2006-01-06 17:35:00,1.76958,1.7696,1.76951,1.76951,56700001.0
2006-01-06 17:36:00,1.7695,1.76962,1.76948,1.76962,46899999.0
2006-01-06 17:37:00,1.76988,1.77052,1.76988,1.7705,41500000.0
2006-01-06 17:38:00,1.7703,1.7703,1.76999,1.7701,23000000.0
2006-01-06 17:39:00,1.77009,1.77009,1.7698,1.77007,27400000.0
2006-01-06 17:40:00,1.77018,1.77018,1.77,1.77002,62000000.0
2006-01-06 17:41:00,1.76995,1.76995,1.76978,1.76989,15600000.0
2006-01-06 17:42:00,1.77002,1.77047,1.77002,1.77046,45600000.0
2006-01-06 17:43:00,1.77031,1.77031,1.76969,1.76982,50800000.0
2006-01-06 17:44:00,1.7698,1.76983,1.76968,1.76976,58500000.0
2006-01-06 17:45:00,1.76967,1.76971,1.76949,1.7696,63300002.0
2006-01-06 17:46:00,1.76965,1.77006,1.76965,1.77006,11400000.0
2006-01-06 17:47:00,1.77003,1.77039,1.7699,1.77039,58800000.0
2006-01-06 17:48:00,1.77052,1.77059,1.77034,1.77034,60200001.0
2006-01-06 17:49:00,1.77043,1.77136,1.77043,1.77136,73599999.0
2006-01-06 17:50:00,1.77147,1.77168,1.77147,1.77152,61600000.0
2006-01-06 17:51:00,1.77145,1.77147,1.77138,1.77147,66400000.0
2006-01-06 17:52:00,1.77162,1.77183,1.77156,1.77156,41400000.0
2006-01-06 17:53:00,1.77138,1.77165,1.77133,1.77165,93300001.0
2006-01-06 17:54:00,1.77165,1.7717,1.7712,1.7712,43000000.0
2006-01-06 17:55:00,1.77095,1.77141,1.77094,1.77136,75900000.0
2006-01-06 17:56:00,1.77135,1.7715,1.77135,1.77146,52400000.0
2006-01-06 17:57:00,1.77142,1.77149,1.77119,1.77119,70500001.0
2006-01-06 17:58:00,1.77113,1.77122,1.77113,1.77118,64000000.0
2006-01-06 17:59:00,1.77116,1.77133,1.77112,1.77133,23700000.0
2006-01-06 18:00:00,1.77137,1.77137,1.77117,1.77127,49300001.0
2006-01-06 18:01:00,1.77147,1.77147,1.77079,1.77079,943799996.0
2006-01-06 18:02:00,1.77077,1.7709,1.77076,1.77085,973699998.0
2006-01-06 18:03:00,1.77078,1.7708,1.77033,1.77033,1384969996.0
2006-01-06 18:04:00,1.77029,1.77029,1.76955,1.76982,885469999.0
2006-01-06 18:05:00,1.76991,1.77016,1.76991,1.77015,973800001.0
2006-01-06 18:06:00,1.77015,1.77063,1.77015,1.77052,969599999.0
2006-01-06 18:07:00,1.77053,1.77067,1.77032,1.77032,1248300001.0
2006-01-06 18:08:00,1.7703,1.77037,1.76992,1.76992,1144249995.0
2006-01-06 18:09:00,1.7699,1.77019,1.7699,1.77012,375199998.0
2006-01-06 18:10:00,1.77013,1.77037,1.76991,1.76991,694300000.0
2006-01-06 18:11:00,1.76976,1.76976,1.76865,1.76865,493700002.0
2006-01-06 18:12:00,1.76859,1.76891,1.76846,1.76891,745100001.0
2006-01-06 18:13:00,1.76894,1.76899,1.76864,1.76865,586699996.0
2006-01-06 18:14:00,1.76864,1.76901,1.76864,1.76897,814350004.0
2006-01-06 18:15:00,1.76903,1.76903,1.76878,1.76878,885100003.0
2006-01-06 18:16:00,1.76868,1.76868,1.7681,1.7681,828699998.0
2006-01-06 18:17:00,1.76819,1.76838,1.76818,1.76835,479749997.0
2006-01-06 18:18:00,1.7684,1.76856,1.76834,1.76839,501299998.0
2006-01-06 18:19:00,1.76849,1.76867,1.76848,1.76856,547899998.0
2006-01-06 18:20:00,1.7687,1.76912,1.7687,1.76911,465899999.0
2006-01-06 18:21:00,1.76912,1.76912,1.76886,1.769,726800002.0
2006-01-06 18:22:00,1.769,1.76909,1.76874,1.76874,445599999.0
2006-01-06 18:23:00,1.7687,1.76874,1.76857,1.76857,724546993.0
2006-01-06 18:24:00,1.76858,1.76868,1.76847,1.76853,740249998.0
2006-01-06 18:25:00,1.76841,1.76841,1.76796,1.768,713400000.0
2006-01-06 18:26:00,1.76789,1.76801,1.76772,1.76778,609500000.0
2006-01-06 18:27:00,1.76773,1.76783,1.76746,1.76783,848800006.0
2006-01-06 18:28:00,1.76789,1.76839,1.76783,1.76839,422499998.0
2006-01-06 18:29:00,1.76846,1.76902,1.76846,1.76902,842699993.0
2006-01-06 18:30:00,1.76902,1.76902,1.76869,1.76871,592099999.0
2006-01-06 18:31:00,1.76874,1.76892,1.76872,1.76881,593000000.0
2006-01-06 18:32:00,1.76881,1.76913,1.76879,1.76908,387399998.0
2006-01-06 18:33:00,1.76913,1.76934,1.76913,1.76922,699100002.0
2006-01-06 18:34:00,1.76914,1.76915,1.76889,1.76889,644399998.0
2006-01-06 18:35:00,1.76889,1.76939,1.76889,1.76923,413399998.0
2006-01-06 18:36:00,1.76918,1.76918,1.76881,1.76881,162299998.0
2006-01-06 18:37:00,1.76877,1.76881,1.76873,1.76873,124600000.0
2006-01-06 18:38:00,1.76867,1.76867,1.76826,1.76838,180900001.0
2006-01-06 18:39:00,1.76835,1.76877,1.76835,1.76864,277999999.0
2006-01-06 18:40:00,1.76858,1.76858,1.76825,1.7684,428899997.0
2006-01-06 18:41:00,1.7684,1.76863,1.7684,1.76854,331399999.0
2006-01-06 18:42:00,1.76849,1.76852,1.76831,1.76841,226700004.0
2006-01-06 18:43:00,1.76848,1.76848,1.76826,1.76826,75100001.0
2006-01-06 18:44:00,1.76815,1.76828,1.76815,1.7682,415299996.0
2006-01-06 18:45:00,1.76818,1.76833,1.76816,1.76833,165800000.0
2006-01-06 18:46:00,1.76833,1.76833,1.76821,1.76821,184299999.0
2006-01-06 18:47:00,1.7682,1.76825,1.76804,1.76813,271900001.0
2006-01-06 18:48:00,1.76812,1.76866,1.76812,1.76865,378600000.0
2006-01-06 18:49:00,1.76867,1.76874,1.76843,1.76843,70799999.0
2006-01-06 18:50:00,1.76842,1.76849,1.76823,1.76833,178500000.0
2006-01-06 18:51:00,1.76843,1.7687,1.76843,1.7687,399299999.0
2006-01-06 18:52:00,1.76863,1.76871,1.76851,1.76858,569800007.0
2006-01-06 18:53:00,1.76852,1.76867,1.76851,1.76855,355270002.0
2006-01-06 18:54:00,1.76858,1.76889,1.76856,1.76873,296499996.0
2006-01-06 18:55:00,1.76882,1.76897,1.76871,1.7688,604100000.0
2006-01-06 18:56:00,1.76882,1.76923,1.76882,1.76914,206200002.0
2006-01-06 18:57:00,1.76916,1.76939,1.76915,1.76935,498700003.0
2006-01-06 18:58:00,1.76947,1.76957,1.7694,1.7694,661300000.0
2006-01-06 18:59:00,1.76935,1.76949,1.7693,1.76932,327100000.0
2006-01-06 19:00:00,1.76926,1.7694,1.76926,1.76938,256900000.0
2006-01-06 19:01:00,1.76963,1.77095,1.76963,1.77095,57800000.0
2006-01-06 19:02:00,1.77106,1.7715,1.77106,1.77119,370069999.0
2006-01-06 19:03:00,1.77114,1.77114,1.77069,1.77072,705600005.0
2006-01-06 19:04:00,1.77075,1.77101,1.77062,1.77101,359000002.0
2006-01-06 19:05:00,1.77096,1.77101,1.77077,1.77085,119700000.0
2006-01-06 19:06:00,1.77082,1.77087,1.77056,1.77083,574399999.0
2006-01-06 19:07:00,1.77088,1.77128,1.77088,1.77115,543999997.0
2006-01-06 19:08:00,1.77112,1.77137,1.77112,1.77132,543299996.0
2006-01-06 19:09:00,1.77138,1.7717,1.77137,1.77155,291900003.0
2006-01-06 19:10:00,1.77149,1.77154,1.7711,1.7711,319099997.0
2006-01-06 19:11:00,1.77115,1.77122,1.77107,1.7711,113800001.0
2006-01-06 19:12:00,1.77114,1.77131,1.77114,1.77127,208299998.0
2006-01-06 19:13:00,1.77138,1.77162,1.77138,1.77162,447399998.0
2006-01-06 19:14:00,1.77156,1.77156,1.77136,1.77138,285849997.0
2006-01-06 19:15:00,1.77139,1.77158,1.77102,1.77104,324149996.0
2006-01-06 19:16:00,1.77095,1.77095,1.77063,1.77063,149850001.0
2006-01-06 19:17:00,1.77068,1.77099,1.77068,1.77085,234299999.0
2006-01-06 19:18:00,1.77081,1.77081,1.77051,1.77057,308200002.0
2006-01-06 19:19:00,1.77053,1.77055,1.77022,1.7705,271200003.0
2006-01-06 19:20:00,1.77051,1.77061,1.77048,1.77051,338900001.0
2006-01-06 19:21:00,1.7705,1.77055,1.77047,1.7705,384900002.0
2006-01-06 19:22:00,1.7705,1.77059,1.77041,1.77056,287999999.0
2006-01-06 19:23:00,1.77058,1.77068,1.77051,1.7706,351800001.0
2006-01-06 19:24:00,1.77058,1.7708,1.77058,1.77075,115599998.0
2006-01-06 19:25:00,1.77063,1.77067,1.77048,1.7705,72800001.0
2006-01-06 19:26:00,1.77049,1.77069,1.77049,1.77063,306900002.0
2006-01-06 19:27:00,1.77075,1.771,1.77075,1.77096,566700003.0
2006-01-06 19:28:00,1.77099,1.77104,1.77076,1.77083,399150002.0
2006-01-06 19:29:00,1.77072,1.77085,1.77063,1.77063,297600004.0
2006-01-06 19:30:00,1.77055,1.77085,1.77053,1.77085,620799995.0
2006-01-06 19:31:00,1.77091,1.77103,1.77088,1.77103,229200000.0
2006-01-06 19:32:00,1.77102,1.77102,1.77085,1.77088,320900004.0
2006-01-06 19:33:00,1.77091,1.77107,1.77091,1.77097,222499999.0
2006-01-06 19:34:00,1.77096,1.77098,1.77075,1.77075,161999999.0
2006-01-06 19:35:00,1.77074,1.77118,1.77073,1.77111,349399999.0
2006-01-06 19:36:00,1.77111,1.77111,1.77083,1.77089,434400001.0
2006-01-06 19:37:00,1.7709,1.77122,1.77087,1.77109,233599998.0
2006-01-06 19:38:00,1.77107,1.77107,1.77082,1.77082,109499999.0
2006-01-06 19:39:00,1.7708,1.77081,1.77069,1.77069,175200000.0
2006-01-06 19:40:00,1.77065,1.77074,1.77062,1.77068,343500002.0
2006-01-06 19:41:00,1.7707,1.77081,1.77062,1.77062,351799996.0
2006-01-06 19:42:00,1.7706,1.77074,1.77056,1.77074,278299996.0
2006-01-06 19:43:00,1.77077,1.7709,1.77076,1.77078,118900000.0
2006-01-06 19:44:00,1.77081,1.77095,1.77079,1.77088,468100000.0
2006-01-06 19:45:00,1.77093,1.77108,1.7709,1.77106,197500001.0
2006-01-06 19:46:00,1.77105,1.77114,1.77091,1.77114,359999995.0
2006-01-06 19:47:00,1.77117,1.77123,1.77107,1.7712,124900001.0
2006-01-06 19:48:00,1.77122,1.77132,1.77109,1.7711,178900000.0
2006-01-06 19:49:00,1.77115,1.77115,1.77102,1.77113,422900003.0
2006-01-06 19:50:00,1.77118,1.77151,1.77118,1.7713,193400001.0
2006-01-06 19:51:00,1.7713,1.77141,1.77124,1.77128,300300000.0
2006-01-06 19:52:00,1.77122,1.77122,1.77107,1.7711,199800002.0
2006-01-06 19:53:00,1.77107,1.77111,1.77107,1.77107,125899999.0
2006-01-06 19:54:00,1.77105,1.77107,1.77097,1.771,136400000.0
2006-01-06 19:55:00,1.77095,1.77107,1.77095,1.77103,101399997.0
2006-01-06 19:56:00,1.77102,1.77123,1.77102,1.77123,268299999.0
2006-01-06 19:57:00,1.77122,1.77139,1.77122,1.77137,354400000.0
2006-01-06 19:58:00,1.77142,1.77153,1.7714,1.77142,302100000.0
2006-01-06 19:59:00,1.77135,1.77135,1.77107,1.77107,390300003.0
2006-01-06 20:00:00,1.771,1.77105,1.771,1.77105,241200000.0
2006-01-06 20:01:00,1.77107,1.77114,1.77106,1.77108,195300000.0
2006-01-06 20:02:00,1.77109,1.77122,1.77109,1.77111,102000001.0
2006-01-06 20:03:00,1.7711,1.7711,1.77102,1.77107,51400000.0
2006-01-06 20:04:00,1.77109,1.77109,1.77097,1.77099,229899998.0
2006-01-06 20:05:00,1.771,1.77105,1.77095,1.771,139899999.0
2006-01-06 20:06:00,1.77102,1.77119,1.77102,1.7711,201500000.0
2006-01-06 20:07:00,1.77108,1.77117,1.77099,1.77108,98200001.0
2006-01-06 20:08:00,1.77114,1.77114,1.771,1.77106,367900001.0
2006-01-06 20:09:00,1.77098,1.77111,1.77098,1.77108,125700002.0
2006-01-06 20:10:00,1.77107,1.77107,1.77097,1.77098,103200000.0
2006-01-06 20:11:00,1.77107,1.77113,1.77106,1.77107,90699998.0
2006-01-06 20:12:00,1.771,1.77107,1.77092,1.771,449200000.0
2006-01-06 20:13:00,1.77097,1.77105,1.77095,1.77095,215700001.0
2006-01-06 20:14:00,1.771,1.77107,1.77098,1.771,126900001.0
2006-01-06 20:15:00,1.771,1.77107,1.77097,1.77102,414299997.0
2006-01-06 20:16:00,1.77097,1.77105,1.77097,1.77105,102469998.0
2006-01-06 20:17:00,1.77105,1.77107,1.771,1.771,50800000.0
2006-01-06 20:18:00,1.771,1.77107,1.77097,1.771,107670000.0
2006-01-06 20:19:00,1.77102,1.77105,1.77097,1.77105,166250002.0
2006-01-06 20:20:00,1.771,1.77105,1.77095,1.771,232699999.0
2006-01-06 20:21:00,1.77096,1.77096,1.77077,1.77084,110800000.0
2006-01-06 20:22:00,1.77078,1.77094,1.77058,1.77058,133199999.0
2006-01-06 20:23:00,1.77049,1.77061,1.77038,1.77038,322999997.0
2006-01-06 20:24:00,1.77034,1.77034,1.77008,1.77017,178099997.0
2006-01-06 20:25:00,1.77014,1.77014,1.76988,1.77005,385999997.0
2006-01-06 20:26:00,1.77001,1.77016,1.77,1.77009,495199999.0
2006-01-06 20:27:00,1.77016,1.77041,1.77005,1.77041,409299996.0
2006-01-06 20:28:00,1.77039,1.77039,1.77024,1.77032,409200004.0
2006-01-06 20:29:00,1.77036,1.77044,1.77032,1.77032,133700000.0
2006-01-06 20:30:00,1.7703,1.77037,1.77024,1.77033,953699997.0
2006-01-06 20:31:00,1.77031,1.77031,1.77004,1.77004,517399999.0
2006-01-06 20:32:00,1.77002,1.77026,1.77002,1.77012,608099995.0
2006-01-06 20:33:00,1.7701,1.77021,1.77004,1.77011,203200000.0
2006-01-06 20:34:00,1.77017,1.77023,1.77012,1.77012,158899998.0
2006-01-06 20:35:00,1.77011,1.77021,1.77009,1.77009,59299999.0
2006-01-06 20:36:00,1.7701,1.77022,1.7701,1.77018,175099998.0
2006-01-06 20:37:00,1.77017,1.77038,1.77017,1.77027,78799999.0
2006-01-06 20:38:00,1.77024,1.7703,1.7701,1.77011,212700000.0
2006-01-06 20:39:00,1.77018,1.77038,1.77018,1.77038,235800002.0
2006-01-06 20:40:00,1.77039,1.77044,1.77031,1.7704,142399998.0
2006-01-06 20:41:00,1.77033,1.77038,1.77016,1.77033,172500001.0
2006-01-06 20:42:00,1.77035,1.77035,1.7703,1.7703,18100000.0
2006-01-06 20:43:00,1.77041,1.77051,1.77034,1.77034,194400000.0
2006-01-06 20:44:00,1.77031,1.77042,1.77031,1.77042,374800000.0
2006-01-06 20:45:00,1.77047,1.77063,1.77047,1.77063,69200000.0
2006-01-06 20:46:00,1.77065,1.77067,1.77065,1.77065,192400002.0
2006-01-06 20:47:00,1.77056,1.77058,1.77038,1.77054,392099998.0
2006-01-06 20:48:00,1.77052,1.77055,1.77047,1.77055,139200001.0
2006-01-06 20:49:00,1.77055,1.77055,1.77047,1.77055,102600000.0
2006-01-06 20:50:00,1.77051,1.77051,1.77036,1.77037,467000003.0
2006-01-06 20:51:00,1.77029,1.77029,1.76981,1.7701,367946993.0
2006-01-06 20:52:00,1.77007,1.77011,1.76996,1.77005,226700001.0
2006-01-06 20:53:00,1.77005,1.77009,1.76993,1.76999,678700002.0
2006-01-06 20:54:00,1.77,1.77,1.76987,1.76987,417799995.0
2006-01-06 20:55:00,1.76987,1.76987,1.76966,1.76972,376400001.0
2006-01-06 20:56:00,1.76967,1.76973,1.76957,1.76957,408900001.0
2006-01-06 20:57:00,1.76957,1.7696,1.76943,1.76944,523800000.0
2006-01-06 20:58:00,1.76948,1.76958,1.76946,1.76958,222800001.0
2006-01-06 20:59:00,1.76955,1.76957,1.76942,1.76957,589399999.0
2006-01-06 21:00:00,1.76958,1.76961,1.76945,1.76955,359200002.0
2006-01-06 21:01:00,1.76954,1.76979,1.76954,1.76969,401000002.0
2006-01-06 21:02:00,1.76978,1.77035,1.76978,1.77035,201599998.0
2006-01-06 21:03:00,1.77031,1.77039,1.77024,1.77024,205099999.0
2006-01-06 21:04:00,1.77023,1.77035,1.77023,1.7703,210399999.0
2006-01-06 21:05:00,1.77028,1.7703,1.77014,1.77014,229999997.0
2006-01-06 21:06:00,1.77011,1.7702,1.77011,1.77019,213800004.0
2006-01-06 21:07:00,1.77021,1.7704,1.77017,1.7704,79400000.0
2006-01-06 21:08:00,1.7706,1.77096,1.7706,1.77092,53500000.0
2006-01-06 21:09:00,1.77088,1.77102,1.77088,1.77094,97999998.0
2006-01-06 21:10:00,1.77108,1.7712,1.77108,1.77115,154650000.0
2006-01-06 21:11:00,1.77115,1.77153,1.77115,1.77144,101300000.0
2006-01-06 21:12:00,1.77143,1.77143,1.77118,1.77125,114099999.0
2006-01-06 21:13:00,1.77117,1.77117,1.77102,1.77102,182800000.0
2006-01-06 21:14:00,1.77103,1.7712,1.77103,1.77109,304400000.0
2006-01-06 21:15:00,1.77111,1.77111,1.77078,1.77078,264100001.0
2006-01-06 21:16:00,1.7708,1.7708,1.77052,1.77052,135400001.0
2006-01-06 21:17:00,1.77049,1.77051,1.77038,1.77051,151200000.0
2006-01-06 21:18:00,1.77051,1.77055,1.77042,1.77042,30100000.0
2006-01-06 21:19:00,1.77047,1.77053,1.77025,1.77034,187699999.0
2006-01-06 21:20:00,1.77033,1.77033,1.77012,1.77014,319899998.0
2006-01-06 21:21:00,1.77015,1.77024,1.77015,1.7702,236100001.0
2006-01-06 21:22:00,1.77025,1.77025,1.7702,1.7702,152900000.0
2006-01-06 21:23:00,1.77025,1.77025,1.77025,1.77025,800000.0
2006-01-06 21:24:00,1.7702,1.7702,1.77015,1.7702,191600001.0
2006-01-06 21:25:00,1.7702,1.7702,1.77015,1.77018,128700000.0
2006-01-06 21:26:00,1.77022,1.77027,1.77019,1.77019,66700001.0
2006-01-06 21:27:00,1.7702,1.77025,1.7702,1.7702,159400001.0
2006-01-06 21:28:00,1.77018,1.77022,1.77012,1.77018,275499998.0
2006-01-06 21:29:00,1.77027,1.77033,1.77027,1.77033,19600001.0
2006-01-06 21:30:00,1.7704,1.7704,1.77025,1.77035,42350000.0
2006-01-06 21:31:00,1.77032,1.77032,1.77023,1.77032,91999998.0
2006-01-06 21:32:00,1.77036,1.77051,1.77022,1.77043,230200001.0
2006-01-06 21:33:00,1.77043,1.77043,1.77031,1.77033,221800000.0
2006-01-06 21:34:00,1.77037,1.77042,1.77035,1.77035,245000001.0
2006-01-06 21:35:00,1.77038,1.77038,1.77027,1.77027,33100000.0
2006-01-06 21:36:00,1.77028,1.77043,1.77028,1.77028,81800000.0
2006-01-06 21:37:00,1.77027,1.77038,1.77027,1.77035,205000000.0
2006-01-06 21:38:00,1.7703,1.77055,1.7703,1.77049,168899998.0
2006-01-06 21:39:00,1.77054,1.77054,1.77038,1.77038,40000000.0
2006-01-06 21:40:00,1.77035,1.7704,1.77033,1.77038,143199999.0
2006-01-06 21:41:00,1.7704,1.77043,1.77033,1.77034,144199999.0
2006-01-06 21:42:00,1.77033,1.77045,1.77033,1.77045,97300001.0
2006-01-06 21:43:00,1.77045,1.77048,1.77045,1.77045,58299999.0
2006-01-06 21:44:00,1.77047,1.77053,1.77047,1.77052,75500000.0
2006-01-06 21:45:00,1.77057,1.77076,1.77057,1.77074,67899999.0
2006-01-06 21:46:00,1.7708,1.77115,1.7708,1.77111,90750001.0
2006-01-06 21:47:00,1.77108,1.77123,1.77107,1.7712,233099999.0
2006-01-06 21:48:00,1.77123,1.77136,1.77115,1.77136,132500000.0
2006-01-06 21:49:00,1.77135,1.77138,1.77135,1.77138,135000001.0
2006-01-06 21:50:00,1.77125,1.77126,1.77124,1.77125,14800000.0
2006-01-06 21:51:00,1.77123,1.77123,1.7707,1.7707,186800001.0
2006-01-06 21:52:00,1.77064,1.77064,1.77038,1.77038,86199998.0
2006-01-06 21:53:00,1.77035,1.77035,1.7703,1.7703,96099997.0
2006-01-06 21:54:00,1.77036,1.77044,1.77027,1.77027,51900000.0
2006-01-06 21:55:00,1.77025,1.77036,1.77017,1.77022,227400000.0
2006-01-06 21:56:00,1.77018,1.77021,1.77001,1.77005,53800000.0
2006-01-06 21:57:00,1.77003,1.7701,1.77,1.77,61000000.0
2006-01-06 21:58:00,1.77,1.77007,1.7699,1.77007,96500002.0
2006-01-06 21:59:00,1.77025,1.77064,1.77021,1.77052,457999998.0
2006-01-06 22:00:00,1.77056,1.77057,1.77043,1.77043,153800003.0
2006-01-06 22:01:00,1.77042,1.77042,1.7701,1.7701,77599999.0
2006-01-06 22:02:00,1.7701,1.77017,1.77004,1.77009,218500001.0
2006-01-06 22:03:00,1.77004,1.7701,1.76997,1.77001,56600000.0
2006-01-06 22:04:00,1.76998,1.77005,1.76991,1.77001,311799997.0
2006-01-06 22:05:00,1.77004,1.77032,1.77004,1.7702,122999999.0
2006-01-06 22:06:00,1.77025,1.77032,1.77023,1.77023,70100001.0
2006-01-06 22:07:00,1.77027,1.77032,1.77025,1.7703,48700001.0
2006-01-06 22:08:00,1.77034,1.77046,1.77034,1.77045,75200001.0
2006-01-06 22:09:00,1.77057,1.77063,1.77057,1.77063,44800000.0
2006-01-06 22:10:00,1.77057,1.77057,1.77038,1.77056,30500000.0
2006-01-06 22:11:00,1.77052,1.77054,1.77038,1.77039,65799999.0
2006-01-06 22:12:00,1.77038,1.7704,1.77029,1.77035,222799999.0
2006-01-06 22:13:00,1.77037,1.77044,1.77026,1.77044,56900000.0
2006-01-06 22:14:00,1.77065,1.77095,1.77065,1.77093,70399998.0
2006-01-06 22:15:00,1.77094,1.7713,1.77081,1.77118,222200000.0
2006-01-06 22:16:00,1.77144,1.77147,1.77113,1.77115,344700000.0
2006-01-06 22:17:00,1.77105,1.77105,1.77086,1.77104,42000000.0
2006-01-06 22:18:00,1.77104,1.7711,1.7709,1.77101,93399999.0
2006-01-06 22:19:00,1.77109,1.77143,1.77109,1.77143,67199999.0
2006-01-06 22:20:00,1.77151,1.77156,1.77136,1.77137,67100001.0
2006-01-06 22:21:00,1.77136,1.77136,1.77108,1.77108,72900000.0
2006-01-06 22:22:00,1.77105,1.77108,1.77097,1.77097,77499999.0
2006-01-06 22:23:00,1.77093,1.77093,1.77079,1.77079,116100000.0
2006-01-06 22:24:00,1.77078,1.77091,1.77073,1.77091,75400000.0
2006-01-06 22:25:00,1.77098,1.771,1.77095,1.77098,119400002.0
2006-01-06 22:26:00,1.77105,1.77114,1.77105,1.7711,73200002.0
2006-01-06 22:27:00,1.771,1.77105,1.77093,1.771,37200000.0
2006-01-06 22:28:00,1.77102,1.77102,1.77088,1.77091,49600000.0
2006-01-06 22:29:00,1.77087,1.77089,1.77075,1.77075,251799998.0
2006-01-06 22:30:00,1.77072,1.77072,1.77049,1.77049,119000002.0
2006-01-06 22:31:00,1.77047,1.77051,1.77047,1.77047,61200000.0
2006-01-06 22:32:00,1.77047,1.77057,1.77047,1.77048,198400001.0
2006-01-06 22:33:00,1.77049,1.77063,1.77049,1.7706,111300000.0
2006-01-06 22:34:00,1.77064,1.77064,1.77042,1.77042,119099999.0
2006-01-06 22:35:00,1.77047,1.77064,1.77047,1.77064,38700000.0
2006-01-06 22:36:00,1.77061,1.77061,1.77037,1.77037,62900000.0
2006-01-06 22:37:00,1.77047,1.77055,1.77042,1.77042,148799999.0
2006-01-06 22:38:00,1.77035,1.77045,1.77035,1.7704,42200000.0
2006-01-06 22:39:00,1.7704,1.7704,1.7704,1.7704,53600001.0
2006-01-06 22:40:00,1.77038,1.77038,1.77031,1.77032,56300000.0
2006-01-06 22:41:00,1.77031,1.77044,1.77031,1.77044,84400000.0
2006-01-06 22:42:00,1.77043,1.77043,1.77026,1.77042,70200001.0
2006-01-06 22:43:00,1.77035,1.77035,1.77025,1.77027,109300000.0
2006-01-06 22:44:00,1.7703,1.77035,1.77027,1.77033,107100000.0
2006-01-06 22:45:00,1.77036,1.7705,1.77036,1.7705,80800000.0
2006-01-06 22:46:00,1.77056,1.7706,1.77053,1.77054,59600000.0
2006-01-06 22:47:00,1.77055,1.77056,1.7705,1.7705,74800000.0
2006-01-06 22:48:00,1.77052,1.7706,1.77044,1.77044,72399998.0
2006-01-06 22:49:00,1.77042,1.77043,1.7704,1.77043,63700001.0
2006-01-06 22:50:00,1.77043,1.77072,1.77039,1.77072,24270000.0
2006-01-06 22:51:00,1.7707,1.7707,1.77065,1.77065,6100000.0
2006-01-06 22:52:00,1.77072,1.77072,1.77072,1.77072,22000000.0
2006-01-06 22:53:00,1.77065,1.77065,1.77031,1.7706,65499999.0
2006-01-06 22:54:00,1.77059,1.77059,1.77045,1.77045,88800000.0
2006-01-06 22:55:00,1.77049,1.77071,1.77049,1.77062,43300000.0
2006-01-06 22:56:00,1.77056,1.7706,1.77044,1.77044,58200001.0
2006-01-06 22:57:00,1.7704,1.7704,1.7704,1.7704,10100000.0
2006-01-06 22:58:00,1.7704,1.77057,1.7703,1.77033,86800000.0
2006-01-06 22:59:00,1.7703,1.7703,1.7702,1.77025,147600000.0
2006-01-06 23:00:00,1.77016,1.77016,1.76995,1.77001,55400000.0
2006-01-06 23:01:00,1.77032,1.7704,1.77029,1.77032,37400000.0
2006-01-06 23:02:00,1.77037,1.77048,1.77037,1.77048,4400000.0
2006-01-06 23:03:00,1.77045,1.77045,1.77035,1.7704,48199999.0
2006-01-06 23:04:00,1.77038,1.77038,1.77025,1.77026,58800000.0
2006-01-06 23:05:00,1.77024,1.77029,1.77024,1.77029,18500000.0
2006-01-06 23:06:00,1.77025,1.77025,1.77,1.77003,70499999.0
2006-01-06 23:07:00,1.77007,1.77026,1.77007,1.77018,43400000.0
2006-01-06 23:08:00,1.7701,1.7701,1.7701,1.7701,200000.0
2006-01-06 23:09:00,1.77005,1.77009,1.77003,1.77003,46300002.0
2006-01-06 23:10:00,1.77,1.77005,1.77,1.77005,22700000.0
2006-01-06 23:11:00,1.77005,1.77008,1.76995,1.77,60199998.0
2006-01-06 23:12:00,1.77,1.77005,1.76998,1.76998,78600000.0
2006-01-06 23:13:00,1.77003,1.77003,1.7699,1.76997,71600001.0
2006-01-06 23:14:00,1.76993,1.77013,1.7699,1.77007,123799998.0
2006-01-06 23:15:00,1.76995,1.76995,1.76969,1.76969,17800000.0
2006-01-06 23:16:00,1.7697,1.7697,1.76952,1.76963,33800000.0
2006-01-06 23:17:00,1.76948,1.76951,1.76928,1.76951,105500000.0
2006-01-06 23:18:00,1.76945,1.7696,1.76925,1.7696,57300000.0
2006-01-06 23:19:00,1.76962,1.76971,1.7696,1.76966,79300000.0
2006-01-06 23:20:00,1.76977,1.76977,1.76968,1.7697,33100001.0
2006-01-06 23:21:00,1.76975,1.76996,1.76975,1.76994,36900000.0
2006-01-06 23:22:00,1.76989,1.77011,1.76989,1.77011,100399997.0
2006-01-06 23:23:00,1.77008,1.77011,1.77,1.77008,99299999.0
2006-01-06 23:24:00,1.77005,1.77005,1.76998,1.77005,27200000.0
2006-01-06 23:25:00,1.77,1.77,1.77,1.77,11200000.0
2006-01-06 23:26:00,1.76994,1.76994,1.76994,1.76994,11700000.0
2006-01-06 23:27:00,1.76988,1.76992,1.76988,1.76992,20200000.0
2006-01-06 23:28:00,1.76993,1.76993,1.76976,1.76982,39999999.0
2006-01-06 23:29:00,1.76993,1.76997,1.76986,1.76991,60900000.0
2006-01-06 23:30:00,1.76992,1.76998,1.7699,1.76998,33900000.0
2006-01-06 23:31:00,1.76985,1.76995,1.76985,1.7699,50900000.0
2006-01-06 23:32:00,1.76988,1.76998,1.76982,1.7699,76899999.0
2006-01-06 23:33:00,1.76991,1.76991,1.76982,1.76987,35000001.0
2006-01-06 23:34:00,1.7698,1.76985,1.7698,1.7698,77600001.0
2006-01-06 23:35:00,1.76982,1.77,1.76982,1.77,5400000.0
2006-01-06 23:36:00,1.76996,1.77001,1.76986,1.77001,25900000.0
2006-01-06 23:37:00,1.77012,1.77018,1.77012,1.77018,11000000.0
2006-01-06 23:38:00,1.77015,1.77025,1.77015,1.77025,56999998.0
2006-01-06 23:39:00,1.77025,1.77025,1.77025,1.77025,13000000.0
2006-01-06 23:40:00,1.77019,1.77019,1.76998,1.77008,83800002.0
2006-01-06 23:41:00,1.77008,1.77008,1.77008,1.77008,800000.0
2006-01-06 23:42:00,1.77015,1.77015,1.77015,1.77015,9200000.0
2006-01-06 23:43:00,1.77015,1.77032,1.77015,1.77025,62900000.0
2006-01-06 23:44:00,1.7702,1.7702,1.7702,1.7702,500000.0
2006-01-06 23:45:00,1.77027,1.77035,1.77015,1.77035,43799999.0
2006-01-06 23:46:00,1.77032,1.77032,1.77027,1.77027,41600000.0
2006-01-06 23:47:00,1.77027,1.77032,1.77021,1.77022,89700000.0
2006-01-06 23:48:00,1.77022,1.7703,1.77022,1.77022,22900000.0
2006-01-06 23:49:00,1.77029,1.77039,1.77029,1.77029,40799999.0
2006-01-06 23:50:00,1.7703,1.77035,1.7703,1.7703,31500000.0
2006-01-06 23:51:00,1.77027,1.7703,1.77027,1.7703,38500000.0
2006-01-06 23:52:00,1.7703,1.7703,1.7703,1.7703,8200000.0
2006-01-06 23:53:00,1.77032,1.77038,1.77032,1.77038,19900000.0
2006-01-06 23:54:00,1.7705,1.77057,1.77048,1.77057,43700000.0
2006-01-06 23:55:00,1.77052,1.7706,1.77051,1.77057,43100000.0
2006-01-06 23:56:00,1.77045,1.77058,1.77034,1.77046,159599999.0
2006-01-06 23:57:00,1.77043,1.77043,1.77037,1.77037,1300000.0
2006-01-06 23:58:00,1.77023,1.77029,1.77014,1.77027,107299996.0
2006-01-06 23:59:00,1.77035,1.77035,1.77035,1.77035,45600000.0
2006-01-09 00:00:00,1.7681,1.7681,1.7681,1.7681,39100000.0
2006-01-09 00:01:00,1.7687,1.7687,1.7685,1.7686,39100000.0
2006-01-09 00:02:00,1.7685,1.7685,1.7685,1.7685,39100000.0
2006-01-09 00:07:00,1.7687,1.7687,1.7687,1.7687,39100000.0
2006-01-09 00:08:00,1.7686,1.7686,1.7685,1.7685,39100000.0
2006-01-09 00:09:00,1.7686,1.7687,1.7686,1.7687,39100000.0
2006-01-09 00:10:00,1.7686,1.7687,1.7686,1.7687,39100000.0
2006-01-09 00:11:00,1.7686,1.7687,1.7681,1.7685,39100000.0
2006-01-09 00:12:00,1.7684,1.7686,1.7684,1.7686,39100000.0
2006-01-09 00:13:00,1.7685,1.7685,1.7684,1.7685,39100000.0
2006-01-09 00:14:00,1.7684,1.7686,1.7683,1.7686,39100000.0
2006-01-09 00:16:00,1.7687,1.7687,1.7687,1.7687,39100000.0
2006-01-09 00:19:00,1.769,1.769,1.769,1.769,39100000.0
2006-01-09 00:20:00,1.7687,1.769,1.7687,1.769,39100000.0
2006-01-09 00:21:00,1.7691,1.7691,1.7691,1.7691,39100000.0
2006-01-09 00:22:00,1.7693,1.7693,1.7693,1.7693,39100000.0
2006-01-09 00:27:00,1.7694,1.7694,1.7692,1.7692,39100000.0
2006-01-09 00:28:00,1.7693,1.7693,1.7693,1.7693,39100000.0
2006-01-09 00:31:00,1.7694,1.7694,1.7694,1.7694,39100000.0
2006-01-09 00:32:00,1.7693,1.7693,1.7693,1.7693,39100000.0
2006-01-09 00:37:00,1.7694,1.7694,1.7694,1.7694,39100000.0
2006-01-09 00:38:00,1.7695,1.7695,1.7695,1.7695,39100000.0
2006-01-09 00:39:00,1.7693,1.7695,1.7693,1.7695,39100000.0
2006-01-09 00:40:00,1.7694,1.7694,1.7694,1.7694,39100000.0
2006-01-09 00:42:00,1.7695,1.7696,1.7695,1.7696,39100000.0
2006-01-09 00:43:00,1.7695,1.7695,1.7695,1.7695,39100000.0
2006-01-09 00:45:00,1.7696,1.7696,1.7694,1.7694,39100000.0
2006-01-09 00:46:00,1.7696,1.7696,1.7692,1.7692,39100000.0
2006-01-09 00:47:00,1.7693,1.7693,1.7687,1.7687,39100000.0
2006-01-09 00:48:00,1.769,1.769,1.7687,1.7687,39100000.0
2006-01-09 00:49:00,1.769,1.769,1.7686,1.7687,39100000.0
2006-01-09 00:50:00,1.7686,1.7686,1.7686,1.7686,39100000.0
2006-01-09 00:53:00,1.7685,1.7685,1.7685,1.7685,39100000.0
2006-01-09 00:55:00,1.7686,1.7686,1.7686,1.7686,39100000.0
2006-01-09 00:57:00,1.7685,1.7685,1.7685,1.7685,39100000.0
2006-01-09 00:58:00,1.7686,1.7686,1.7686,1.7686,39100000.0
2006-01-09 00:59:00,1.7687,1.7687,1.7686,1.7686,39100000.0
2006-01-09 01:00:00,1.7687,1.7687,1.7687,1.7687,39100000.0
2006-01-09 01:02:00,1.7686,1.7687,1.7686,1.7687,39100000.0
2006-01-09 01:04:00,1.7691,1.7693,1.7691,1.7693,39100000.0
2006-01-09 01:05:00,1.7692,1.7693,1.7692,1.7693,39100000.0
2006-01-09 01:06:00,1.7694,1.7694,1.7692,1.7692,39100000.0
2006-01-09 01:07:00,1.7691,1.7692,1.7691,1.7692,39100000.0
2006-01-09 01:11:00,1.7691,1.7692,1.7691,1.7692,39100000.0
2006-01-09 01:12:00,1.7691,1.7692,1.769,1.7691,39100000.0
2006-01-09 01:13:00,1.7692,1.7692,1.7692,1.7692,39100000.0
2006-01-09 01:14:00,1.7693,1.7693,1.7693,1.7693,39100000.0
2006-01-09 01:15:00,1.7691,1.7692,1.7691,1.7691,39100000.0
2006-01-09 01:16:00,1.7692,1.7693,1.7692,1.7693,39100000.0
2006-01-09 01:18:00,1.7692,1.7692,1.7691,1.7691,39100000.0
2006-01-09 01:19:00,1.7692,1.7692,1.7691,1.7691,39100000.0
2006-01-09 01:20:00,1.7692,1.7693,1.7692,1.7693,39100000.0
2006-01-09 01:21:00,1.7694,1.7694,1.7692,1.7692,39100000.0
2006-01-09 01:23:00,1.7691,1.7692,1.7691,1.7692,39100000.0
2006-01-09 01:24:00,1.7691,1.7691,1.7685,1.7685,39100000.0
2006-01-09 01:25:00,1.7686,1.7686,1.7685,1.7685,39100000.0
2006-01-09 01:26:00,1.7686,1.7686,1.7685,1.7685,39100000.0
2006-01-09 01:27:00,1.7684,1.7684,1.7681,1.7683,39100000.0
2006-01-09 01:28:00,1.7681,1.7681,1.7678,1.7678,39100000.0
2006-01-09 01:29:00,1.7679,1.768,1.7677,1.7679,39100000.0
2006-01-09 01:30:00,1.7678,1.768,1.7678,1.768,39100000.0
2006-01-09 01:31:00,1.7681,1.7681,1.768,1.768,39100000.0
2006-01-09 01:32:00,1.7678,1.7679,1.7678,1.7679,39100000.0
2006-01-09 01:33:00,1.7678,1.7678,1.7676,1.7677,39100000.0
2006-01-09 01:34:00,1.7678,1.7679,1.7676,1.7676,39100000.0
2006-01-09 01:35:00,1.7679,1.7679,1.7679,1.7679,39100000.0
2006-01-09 01:36:00,1.7678,1.7679,1.7678,1.7679,39100000.0
2006-01-09 01:37:00,1.7681,1.7681,1.7679,1.7681,39100000.0
2006-01-09 01:38:00,1.7683,1.7686,1.7683,1.7684,39100000.0
2006-01-09 01:39:00,1.7685,1.7685,1.7684,1.7684,39100000.0
2006-01-09 01:40:00,1.7685,1.7685,1.7683,1.7685,39100000.0
2006-01-09 01:43:00,1.7686,1.7687,1.7685,1.7687,39100000.0
2006-01-09 01:46:00,1.7686,1.7687,1.7686,1.7687,39100000.0
2006-01-09 01:48:00,1.769,1.7691,1.769,1.769,39100000.0
2006-01-09 01:49:00,1.7691,1.7692,1.769,1.7692,39100000.0
2006-01-09 01:50:00,1.7693,1.7695,1.7693,1.7694,39100000.0
2006-01-09 01:51:00,1.7693,1.7697,1.7693,1.7696,39100000.0
2006-01-09 01:52:00,1.7695,1.7696,1.7695,1.7696,39100000.0
2006-01-09 01:53:00,1.7697,1.7699,1.7697,1.7699,39100000.0
2006-01-09 01:54:00,1.7698,1.7706,1.7698,1.7706,39100000.0
2006-01-09 01:55:00,1.7705,1.7711,1.7703,1.7706,39100000.0
2006-01-09 01:56:00,1.7705,1.7712,1.7705,1.771,39100000.0
2006-01-09 01:57:00,1.7709,1.7709,1.7701,1.7705,39100000.0
2006-01-09 01:58:00,1.7706,1.7708,1.7705,1.7705,39100000.0
2006-01-09 01:59:00,1.7708,1.7713,1.7706,1.7713,39100000.0
2006-01-09 02:00:00,1.76835,1.76861,1.76835,1.76861,39100000.0
2006-01-09 02:01:00,1.76858,1.76858,1.76851,1.76851,34000001.0
2006-01-09 02:02:00,1.76853,1.76853,1.76844,1.76853,35400000.0
2006-01-09 02:03:00,1.76858,1.76863,1.76847,1.76863,46300000.0
2006-01-09 02:04:00,1.76864,1.76893,1.76864,1.76893,4700000.0
2006-01-09 02:05:00,1.76898,1.769,1.76891,1.76895,40100000.0
2006-01-09 02:06:00,1.76909,1.7691,1.76899,1.76899,36500000.0
2006-01-09 02:07:00,1.76893,1.76893,1.76884,1.76888,52699999.0
2006-01-09 02:08:00,1.7689,1.7689,1.7689,1.7689,1200000.0
2006-01-09 02:09:00,1.76887,1.76887,1.76885,1.76885,18000000.0
2006-01-09 02:10:00,1.76895,1.76895,1.76887,1.7689,62500000.0
2006-01-09 02:11:00,1.76895,1.76895,1.76879,1.76893,92900000.0
2006-01-09 02:12:00,1.76886,1.76886,1.76875,1.76875,49599999.0
2006-01-09 02:13:00,1.76883,1.76892,1.76878,1.76889,77999999.0
2006-01-09 02:14:00,1.76897,1.76903,1.76893,1.76903,82000000.0
2006-01-09 02:15:00,1.76901,1.76901,1.76882,1.76889,40099999.0
2006-01-09 02:16:00,1.76889,1.76898,1.76888,1.76898,68200002.0
2006-01-09 02:17:00,1.76905,1.76905,1.769,1.769,15000000.0
2006-01-09 02:18:00,1.76898,1.76898,1.76882,1.76889,124399998.0
2006-01-09 02:19:00,1.76882,1.7689,1.76878,1.76886,45399999.0
2006-01-09 02:20:00,1.76888,1.76901,1.76882,1.76901,48200000.0
2006-01-09 02:21:00,1.76907,1.76924,1.76902,1.76902,82500000.0
2006-01-09 02:22:00,1.76885,1.76895,1.76885,1.76887,81300000.0
2006-01-09 02:23:00,1.76888,1.7689,1.76881,1.76887,28200000.0
2006-01-09 02:24:00,1.76883,1.76883,1.76832,1.76832,46900001.0
2006-01-09 02:25:00,1.76818,1.76832,1.76818,1.76822,66199999.0
2006-01-09 02:26:00,1.76822,1.76832,1.76811,1.76823,35000000.0
2006-01-09 02:27:00,1.76808,1.76824,1.76804,1.7681,70900000.0
2006-01-09 02:28:00,1.76783,1.76783,1.76777,1.76777,3600000.0
2006-01-09 02:29:00,1.76758,1.76767,1.76758,1.76767,50300000.0
2006-01-09 02:30:00,1.76762,1.76772,1.76762,1.76769,22500000.0
2006-01-09 02:31:00,1.76777,1.76791,1.76751,1.76774,71999999.0
2006-01-09 02:32:00,1.76758,1.76758,1.7675,1.76757,80900000.0
2006-01-09 02:33:00,1.76755,1.76755,1.76741,1.76754,10500000.0
2006-01-09 02:34:00,1.76752,1.76761,1.76752,1.76753,85300002.0
2006-01-09 02:35:00,1.76753,1.76757,1.76745,1.76751,51900001.0
2006-01-09 02:36:00,1.76748,1.76757,1.76745,1.76757,34000000.0
2006-01-09 02:37:00,1.76779,1.76784,1.76779,1.76784,20400000.0
2006-01-09 02:38:00,1.76797,1.76821,1.76797,1.76818,55000000.0
2006-01-09 02:39:00,1.76817,1.76822,1.76813,1.76818,59400000.0
2006-01-09 02:40:00,1.76818,1.76831,1.76818,1.76824,43800000.0
2006-01-09 02:41:00,1.7682,1.76825,1.7682,1.7682,62099999.0
2006-01-09 02:42:00,1.76822,1.76825,1.76817,1.76825,37500000.0
2006-01-09 02:43:00,1.76828,1.76844,1.76828,1.76844,30300001.0
2006-01-09 02:44:00,1.76845,1.76859,1.76845,1.76855,104900000.0
2006-01-09 02:45:00,1.76853,1.76858,1.76853,1.76854,29200000.0
2006-01-09 02:46:00,1.76854,1.76854,1.76844,1.76848,72200000.0
2006-01-09 02:47:00,1.76855,1.76855,1.7685,1.7685,11900000.0
2006-01-09 02:48:00,1.76857,1.76873,1.76857,1.76872,48800000.0
2006-01-09 02:49:00,1.76881,1.76907,1.76878,1.76907,69999999.0
2006-01-09 02:50:00,1.76908,1.76921,1.76908,1.76919,63799999.0
2006-01-09 02:51:00,1.76904,1.76946,1.76904,1.76946,68499999.0
2006-01-09 02:52:00,1.76938,1.76938,1.7693,1.76937,59699999.0
2006-01-09 02:53:00,1.76945,1.76967,1.76945,1.76967,39300000.0
2006-01-09 02:54:00,1.76995,1.77018,1.76984,1.77018,45499999.0
2006-01-09 02:55:00,1.77045,1.77067,1.77021,1.77042,61500000.0
2006-01-09 02:56:00,1.77043,1.77095,1.77039,1.77082,61699999.0
2006-01-09 02:57:00,1.77068,1.77068,1.76998,1.77026,109500001.0
2006-01-09 02:58:00,1.77037,1.77043,1.77023,1.77023,78900000.0
2006-01-09 02:59:00,1.77055,1.77065,1.77055,1.77065,7800000.0
2006-01-09 03:00:00,1.77107,1.77116,1.77089,1.77089,41100000.0
2006-01-09 03:01:00,1.77077,1.77077,1.77045,1.7705,66599999.0
2006-01-09 03:02:00,1.77059,1.77078,1.77058,1.7707,74700000.0
2006-01-09 03:03:00,1.77095,1.77101,1.77058,1.77071,64200000.0
2006-01-09 03:04:00,1.77077,1.77077,1.7705,1.7705,46800000.0
2006-01-09 03:05:00,1.77032,1.77041,1.77016,1.77017,72200000.0
2006-01-09 03:06:00,1.77013,1.77022,1.77007,1.77008,123800003.0
2006-01-09 03:07:00,1.77012,1.77018,1.77004,1.77013,75999998.0
2006-01-09 03:08:00,1.77015,1.77029,1.77012,1.77018,29400000.0
2006-01-09 03:09:00,1.77022,1.77038,1.77022,1.77038,21600000.0
2006-01-09 03:10:00,1.7704,1.7704,1.77025,1.7703,96699997.0
2006-01-09 03:11:00,1.77029,1.77036,1.77029,1.77036,28799999.0
2006-01-09 03:12:00,1.77043,1.77043,1.77015,1.77015,54400001.0
2006-01-09 03:13:00,1.7702,1.7702,1.76992,1.76999,65499999.0
2006-01-09 03:14:00,1.76994,1.76994,1.76987,1.7699,32100000.0
2006-01-09 03:15:00,1.76989,1.77004,1.76977,1.76977,46500001.0
2006-01-09 03:16:00,1.7697,1.7697,1.76958,1.7696,11400000.0
2006-01-09 03:17:00,1.76928,1.76938,1.76897,1.7693,58899999.0
2006-01-09 03:18:00,1.76925,1.76929,1.76879,1.76923,99699998.0
2006-01-09 03:19:00,1.76922,1.76935,1.76922,1.76935,48200000.0
2006-01-09 03:20:00,1.76934,1.76934,1.76925,1.76925,61400001.0
2006-01-09 03:21:00,1.7693,1.7693,1.7693,1.7693,2646994.0
2006-01-09 03:22:00,1.7693,1.76935,1.76925,1.76925,50400002.0
2006-01-09 03:23:00,1.76925,1.76933,1.76911,1.76933,47500000.0
2006-01-09 03:24:00,1.76943,1.76973,1.76943,1.76969,62000000.0
2006-01-09 03:25:00,1.7697,1.77012,1.7697,1.77002,109400001.0
2006-01-09 03:26:00,1.76996,1.76997,1.7698,1.7698,30100000.0
2006-01-09 03:27:00,1.76975,1.76987,1.76975,1.76987,51200000.0
2006-01-09 03:28:00,1.76985,1.76999,1.76985,1.7699,76800000.0
2006-01-09 03:29:00,1.77002,1.77011,1.76987,1.77003,120099999.0
2006-01-09 03:30:00,1.77015,1.7703,1.77012,1.77012,63200000.0
2006-01-09 03:31:00,1.77017,1.77035,1.77017,1.77028,63199999.0
2006-01-09 03:32:00,1.77023,1.77033,1.77012,1.77014,74700000.0
2006-01-09 03:33:00,1.77008,1.77008,1.77008,1.77008,21899999.0
2006-01-09 03:34:00,1.77021,1.77024,1.77021,1.77024,27700000.0
2006-01-09 03:35:00,1.77042,1.77049,1.77035,1.7704,87100001.0
2006-01-09 03:36:00,1.77046,1.77046,1.7704,1.77041,32400000.0
2006-01-09 03:37:00,1.77049,1.77049,1.77046,1.77046,19200000.0
2006-01-09 03:38:00,1.77046,1.77059,1.77038,1.77039,34100000.0
2006-01-09 03:39:00,1.77019,1.77019,1.76972,1.76978,41800000.0
2006-01-09 03:40:00,1.7698,1.76989,1.76974,1.76983,76100000.0
2006-01-09 03:41:00,1.7697,1.7697,1.76948,1.76948,10000000.0
2006-01-09 03:42:00,1.76928,1.76946,1.76921,1.76932,63100000.0
2006-01-09 03:43:00,1.76933,1.7694,1.76924,1.76937,47300000.0
2006-01-09 03:44:00,1.76935,1.7694,1.76922,1.76929,76599998.0
2006-01-09 03:45:00,1.7693,1.76935,1.76927,1.76928,38100000.0
2006-01-09 03:46:00,1.7693,1.76941,1.76919,1.76919,47600000.0
2006-01-09 03:47:00,1.76922,1.76943,1.76921,1.76943,24500000.0
2006-01-09 03:48:00,1.76941,1.76944,1.76929,1.76944,84000000.0
2006-01-09 03:49:00,1.76939,1.76939,1.76915,1.76926,47199999.0
2006-01-09 03:50:00,1.7693,1.7693,1.76928,1.76928,37500000.0
2006-01-09 03:51:00,1.76932,1.76939,1.76906,1.76907,103900002.0
2006-01-09 03:52:00,1.76917,1.76924,1.76915,1.76924,54199998.0
2006-01-09 03:53:00,1.76915,1.76915,1.76878,1.76885,111600000.0
2006-01-09 03:54:00,1.76882,1.76882,1.76863,1.76882,48300000.0
2006-01-09 03:55:00,1.76888,1.76915,1.76888,1.76915,19900000.0
2006-01-09 03:56:00,1.76929,1.76934,1.7691,1.76931,155900001.0
2006-01-09 03:57:00,1.76922,1.76936,1.76918,1.76936,23100000.0
2006-01-09 03:58:00,1.76935,1.76935,1.76925,1.76935,73900000.0
2006-01-09 03:59:00,1.7693,1.76938,1.7693,1.76938,24600000.0
2006-01-09 04:00:00,1.76935,1.76935,1.76935,1.76935,6600000.0
2006-01-09 04:01:00,1.76935,1.76951,1.76935,1.76942,117799998.0
2006-01-09 04:02:00,1.76947,1.7696,1.7693,1.7693,98299999.0
2006-01-09 04:03:00,1.76931,1.76933,1.76914,1.76914,52200001.0
2006-01-09 04:04:00,1.76909,1.76917,1.76909,1.76917,83899999.0
2006-01-09 04:05:00,1.7692,1.76925,1.76918,1.76925,35800000.0
2006-01-09 04:06:00,1.76936,1.7699,1.76936,1.76966,51500000.0
2006-01-09 04:07:00,1.76958,1.76972,1.76955,1.76955,84599999.0
2006-01-09 04:08:00,1.76963,1.76963,1.76948,1.76963,49200000.0
2006-01-09 04:09:00,1.76963,1.76963,1.7695,1.7695,65400001.0
2006-01-09 04:10:00,1.76958,1.76963,1.76951,1.76952,48400000.0
2006-01-09 04:11:00,1.76958,1.76964,1.76955,1.7696,33700000.0
2006-01-09 04:12:00,1.7696,1.7698,1.76959,1.7698,43700000.0
2006-01-09 04:13:00,1.76989,1.77008,1.76979,1.76979,88800002.0
2006-01-09 04:14:00,1.76991,1.77059,1.76991,1.77034,54899999.0
2006-01-09 04:15:00,1.77042,1.77042,1.76991,1.77003,62199999.0
2006-01-09 04:16:00,1.76999,1.77018,1.76978,1.76978,56700000.0
2006-01-09 04:17:00,1.76982,1.76999,1.76982,1.76991,56400000.0
2006-01-09 04:18:00,1.7699,1.7699,1.76967,1.7699,118499999.0
2006-01-09 04:19:00,1.77005,1.77007,1.7697,1.76978,57800002.0
2006-01-09 04:20:00,1.76975,1.76985,1.76975,1.7698,20500000.0
2006-01-09 04:21:00,1.76987,1.76991,1.76953,1.76954,61599999.0
2006-01-09 04:22:00,1.76948,1.76955,1.76945,1.76955,73700000.0
2006-01-09 04:23:00,1.76955,1.76955,1.7695,1.7695,4400000.0
2006-01-09 04:24:00,1.7695,1.76955,1.7695,1.7695,70600000.0
2006-01-09 04:25:00,1.76953,1.76957,1.76953,1.76957,31800000.0
2006-01-09 04:26:00,1.76965,1.76965,1.76955,1.7696,35499999.0
2006-01-09 04:27:00,1.76966,1.76973,1.7696,1.76973,84900000.0
2006-01-09 04:28:00,1.76967,1.76967,1.76959,1.76959,101300001.0
2006-01-09 04:29:00,1.76955,1.76958,1.76947,1.76955,85200000.0
2006-01-09 04:30:00,1.76956,1.76958,1.76956,1.76958,25999999.0
2006-01-09 04:31:00,1.76957,1.76963,1.76955,1.76958,82299999.0
2006-01-09 04:32:00,1.76951,1.76964,1.76951,1.76964,58099998.0
2006-01-09 04:33:00,1.76963,1.7698,1.76955,1.76964,51999999.0
2006-01-09 04:34:00,1.76984,1.76986,1.76984,1.76986,14000000.0
2006-01-09 04:35:00,1.76978,1.77003,1.76973,1.76978,92400000.0
2006-01-09 04:36:00,1.76967,1.76968,1.76952,1.76958,63900000.0
2006-01-09 04:37:00,1.76955,1.76955,1.76945,1.7695,63100000.0
2006-01-09 04:38:00,1.76952,1.76963,1.76952,1.76963,75200001.0
2006-01-09 04:39:00,1.76965,1.76965,1.7696,1.7696,15600000.0
2006-01-09 04:40:00,1.76968,1.76968,1.7696,1.7696,10800000.0
2006-01-09 04:41:00,1.7696,1.76965,1.7696,1.76965,8000000.0
2006-01-09 04:42:00,1.7696,1.76965,1.76958,1.76958,42900000.0
2006-01-09 04:43:00,1.76957,1.76965,1.76957,1.76965,49600000.0
2006-01-09 04:44:00,1.76953,1.76953,1.76912,1.76912,28400000.0
2006-01-09 04:45:00,1.76909,1.7692,1.76908,1.7691,68499999.0
2006-01-09 04:46:00,1.76917,1.76917,1.76908,1.7691,76600001.0
2006-01-09 04:47:00,1.76915,1.76915,1.76908,1.7691,39199999.0
2006-01-09 04:48:00,1.76913,1.76913,1.76906,1.76913,29600000.0
2006-01-09 04:49:00,1.76908,1.76915,1.76908,1.76915,3300000.0
2006-01-09 04:50:00,1.76913,1.76913,1.76897,1.76897,24900000.0
2006-01-09 04:51:00,1.76902,1.76914,1.76902,1.76912,4800000.0
2006-01-09 04:52:00,1.76932,1.76938,1.76932,1.76938,34399998.0
2006-01-09 04:53:00,1.76945,1.76959,1.76935,1.7695,142999999.0
2006-01-09 04:54:00,1.7696,1.76965,1.7695,1.7695,93600001.0
2006-01-09 04:55:00,1.7694,1.76961,1.76931,1.76948,70400001.0
2006-01-09 04:56:00,1.76945,1.7697,1.76945,1.76963,63700000.0
2006-01-09 04:57:00,1.76962,1.76963,1.76955,1.76957,95200000.0
2006-01-09 04:58:00,1.76952,1.76977,1.76952,1.76963,79900000.0
2006-01-09 04:59:00,1.76966,1.7697,1.76966,1.7697,3400000.0
2006-01-09 05:00:00,1.76973,1.76973,1.76961,1.76961,36000001.0
2006-01-09 05:01:00,1.76959,1.76966,1.76959,1.76966,26899999.0
2006-01-09 05:02:00,1.76966,1.76966,1.76962,1.76962,4900000.0
2006-01-09 05:03:00,1.76958,1.76963,1.76951,1.76958,65099999.0
2006-01-09 05:04:00,1.76963,1.76963,1.76953,1.76957,26999999.0
2006-01-09 05:05:00,1.76958,1.76962,1.76958,1.76962,23699999.0
2006-01-09 05:06:00,1.76957,1.76965,1.76957,1.7696,31200000.0
2006-01-09 05:07:00,1.7696,1.76963,1.76953,1.7696,15000000.0
2006-01-09 05:08:00,1.7696,1.7696,1.7696,1.7696,21800000.0
2006-01-09 05:09:00,1.76965,1.7697,1.76955,1.76955,62500001.0
2006-01-09 05:10:00,1.76958,1.76962,1.76954,1.76957,51500001.0
2006-01-09 05:11:00,1.76947,1.76947,1.76936,1.76936,18500000.0
2006-01-09 05:12:00,1.76945,1.76945,1.76945,1.76945,13600000.0
2006-01-09 05:13:00,1.76942,1.76952,1.76942,1.76948,22400000.0
2006-01-09 05:14:00,1.76949,1.76956,1.76942,1.76942,61600000.0
2006-01-09 05:15:00,1.76941,1.76941,1.76928,1.76932,58399999.0
2006-01-09 05:16:00,1.76929,1.76939,1.76929,1.76932,56600001.0
2006-01-09 05:17:00,1.76919,1.76919,1.76874,1.76874,59000000.0
2006-01-09 05:18:00,1.7688,1.76883,1.76861,1.76871,39400000.0
2006-01-09 05:19:00,1.7687,1.76875,1.7687,1.76872,89399999.0
2006-01-09 05:20:00,1.76863,1.76866,1.76853,1.76853,82600000.0
2006-01-09 05:21:00,1.76855,1.76865,1.76851,1.76862,69900000.0
2006-01-09 05:22:00,1.76862,1.76862,1.76848,1.76848,70399998.0
2006-01-09 05:23:00,1.76852,1.76852,1.7685,1.7685,10800000.0
2006-01-09 05:24:00,1.76847,1.76858,1.76847,1.76858,77800002.0
2006-01-09 05:25:00,1.76851,1.76862,1.76851,1.76862,40799999.0
2006-01-09 05:26:00,1.76858,1.76875,1.76857,1.76867,38800000.0
2006-01-09 05:27:00,1.76868,1.76872,1.76868,1.76872,24900000.0
2006-01-09 05:28:00,1.76872,1.76872,1.7686,1.76864,49699999.0
2006-01-09 05:29:00,1.76867,1.76867,1.76858,1.76867,12350000.0
2006-01-09 05:30:00,1.76868,1.76872,1.76863,1.76872,47300000.0
2006-01-09 05:31:00,1.76872,1.76874,1.76872,1.76872,29100000.0
2006-01-09 05:32:00,1.76884,1.76894,1.76884,1.76893,20900000.0
2006-01-09 05:33:00,1.76886,1.76893,1.76876,1.76883,91999998.0
2006-01-09 05:34:00,1.76892,1.76892,1.76858,1.76892,109199999.0
2006-01-09 05:35:00,1.76902,1.76909,1.76894,1.76899,89999998.0
2006-01-09 05:36:00,1.7689,1.76895,1.7689,1.76895,22300000.0
2006-01-09 05:37:00,1.76892,1.76901,1.76888,1.76888,29900000.0
2006-01-09 05:38:00,1.769,1.769,1.769,1.769,17100000.0
2006-01-09 05:39:00,1.769,1.769,1.76897,1.76897,35799999.0
2006-01-09 05:40:00,1.76905,1.76905,1.7689,1.769,109399998.0
2006-01-09 05:41:00,1.76896,1.76897,1.76886,1.76886,84800001.0
2006-01-09 05:42:00,1.76894,1.7691,1.76893,1.76893,76100000.0
2006-01-09 05:43:00,1.76894,1.76901,1.76894,1.76894,66900002.0
2006-01-09 05:44:00,1.76888,1.76888,1.76866,1.76866,37900000.0
2006-01-09 05:45:00,1.76868,1.76873,1.76868,1.76868,48500000.0
2006-01-09 05:46:00,1.76865,1.76873,1.76861,1.76869,43200000.0
2006-01-09 05:47:00,1.7687,1.76872,1.76865,1.76867,20600000.0
2006-01-09 05:48:00,1.76867,1.76873,1.76863,1.76873,44800000.0
2006-01-09 05:49:00,1.76864,1.76878,1.76864,1.76878,16100000.0
2006-01-09 05:50:00,1.76887,1.76892,1.76884,1.76889,38299999.0
2006-01-09 05:51:00,1.76881,1.76893,1.76878,1.76886,60900000.0
2006-01-09 05:52:00,1.76883,1.76901,1.76883,1.76901,55099999.0
2006-01-09 05:53:00,1.76903,1.7692,1.76902,1.7692,86599999.0
2006-01-09 05:54:00,1.76925,1.76927,1.7691,1.76925,91300001.0
2006-01-09 05:55:00,1.7692,1.76925,1.7692,1.7692,47500000.0
2006-01-09 05:56:00,1.76917,1.76925,1.76917,1.7692,41600000.0
2006-01-09 05:57:00,1.7693,1.76949,1.7693,1.76949,12300000.0
2006-01-09 05:58:00,1.76953,1.76953,1.76936,1.76941,86800001.0
2006-01-09 05:59:00,1.76938,1.76949,1.76932,1.76932,78699999.0
2006-01-09 06:00:00,1.76935,1.76935,1.76925,1.76927,40700000.0
2006-01-09 06:01:00,1.76932,1.76932,1.76919,1.76919,50300000.0
2006-01-09 06:02:00,1.7692,1.7692,1.76915,1.7692,6600000.0
2006-01-09 06:03:00,1.76922,1.76922,1.76902,1.76914,24200000.0
2006-01-09 06:04:00,1.76917,1.76924,1.76917,1.76924,37700000.0
2006-01-09 06:05:00,1.76917,1.76917,1.76911,1.76911,24200000.0
2006-01-09 06:06:00,1.76903,1.76919,1.76903,1.76912,70500002.0
2006-01-09 06:07:00,1.76912,1.76919,1.76908,1.76909,57600001.0
2006-01-09 06:08:00,1.76913,1.7692,1.76905,1.76916,63899999.0
2006-01-09 06:09:00,1.7691,1.76914,1.76903,1.76903,77599999.0
2006-01-09 06:10:00,1.76902,1.76912,1.76899,1.76912,36699999.0
2006-01-09 06:11:00,1.76922,1.76931,1.76916,1.76925,62799999.0
2006-01-09 06:12:00,1.76935,1.76935,1.76927,1.7693,76899998.0
2006-01-09 06:13:00,1.7693,1.76935,1.7693,1.7693,56100000.0
2006-01-09 06:14:00,1.76927,1.76936,1.76927,1.76929,39800000.0
2006-01-09 06:15:00,1.7694,1.76969,1.7694,1.76969,41699999.0
2006-01-09 06:16:00,1.7697,1.76977,1.76965,1.76965,102499999.0
2006-01-09 06:17:00,1.76972,1.76979,1.76968,1.76978,57000000.0
2006-01-09 06:18:00,1.76987,1.77005,1.76987,1.77,43700000.0
2006-01-09 06:19:00,1.77003,1.77015,1.77003,1.77015,17200000.0
2006-01-09 06:20:00,1.7702,1.77048,1.7701,1.77048,39200000.0
2006-01-09 06:21:00,1.77048,1.77059,1.77046,1.77051,25100000.0
2006-01-09 06:22:00,1.77048,1.77079,1.77046,1.77079,45600000.0
2006-01-09 06:23:00,1.77085,1.77085,1.7707,1.77077,27100000.0
2006-01-09 06:24:00,1.77082,1.77082,1.77071,1.77073,93500000.0
2006-01-09 06:25:00,1.77063,1.77063,1.77042,1.77048,79400001.0
2006-01-09 06:26:00,1.77052,1.77054,1.77042,1.77049,30300000.0
2006-01-09 06:27:00,1.77037,1.77046,1.77033,1.77046,56299999.0
2006-01-09 06:28:00,1.77039,1.77044,1.77032,1.77032,15600000.0
2006-01-09 06:29:00,1.77037,1.77037,1.77037,1.77037,4500000.0
2006-01-09 06:30:00,1.77031,1.77042,1.7703,1.77042,55699999.0
2006-01-09 06:31:00,1.77036,1.77057,1.77035,1.77057,33100000.0
2006-01-09 06:32:00,1.77068,1.77093,1.77068,1.7709,65300000.0
2006-01-09 06:33:00,1.77094,1.77103,1.77094,1.77103,54700001.0
2006-01-09 06:34:00,1.77097,1.77109,1.77092,1.771,54499999.0
2006-01-09 06:35:00,1.77104,1.77104,1.77101,1.77101,12000000.0
2006-01-09 06:36:00,1.77107,1.77109,1.77093,1.77093,49500000.0
2006-01-09 06:37:00,1.77092,1.77103,1.77092,1.77098,84300001.0
2006-01-09 06:38:00,1.77098,1.77101,1.77094,1.77097,21100000.0
2006-01-09 06:39:00,1.77094,1.77102,1.77094,1.77094,74200002.0
2006-01-09 06:40:00,1.77099,1.77099,1.77098,1.77098,22300000.0
2006-01-09 06:41:00,1.77104,1.77104,1.77093,1.77096,70200000.0
2006-01-09 06:42:00,1.77094,1.77103,1.77094,1.77102,19500000.0
2006-01-09 06:43:00,1.77117,1.77161,1.77117,1.77158,47100000.0
2006-01-09 06:44:00,1.77159,1.77167,1.77159,1.77167,28100000.0
2006-01-09 06:45:00,1.77168,1.7719,1.77168,1.77187,139799997.0
2006-01-09 06:46:00,1.77187,1.77187,1.77169,1.77179,58199999.0
2006-01-09 06:47:00,1.77179,1.77198,1.77178,1.77193,55300000.0
2006-01-09 06:48:00,1.772,1.77208,1.77192,1.77207,18000000.0
2006-01-09 06:49:00,1.77202,1.77202,1.77187,1.77187,50400000.0
2006-01-09 06:50:00,1.77188,1.77207,1.77186,1.77192,57800001.0
2006-01-09 06:51:00,1.77186,1.77191,1.77178,1.77181,32100000.0
2006-01-09 06:52:00,1.77176,1.77183,1.77152,1.77178,40800000.0
2006-01-09 06:53:00,1.7717,1.7717,1.77141,1.77141,34500000.0
2006-01-09 06:54:00,1.77147,1.77153,1.77143,1.77153,58600000.0
2006-01-09 06:55:00,1.77153,1.77153,1.77144,1.77148,56300000.0
2006-01-09 06:56:00,1.77152,1.77156,1.77145,1.77145,132399999.0
2006-01-09 06:57:00,1.77154,1.77177,1.77154,1.77174,46900001.0
2006-01-09 06:58:00,1.77175,1.7719,1.77169,1.7718,78900000.0
2006-01-09 06:59:00,1.77178,1.77178,1.7716,1.7716,37000000.0
2006-01-09 07:00:00,1.77176,1.77179,1.77176,1.77176,52200002.0
2006-01-09 07:01:00,1.77177,1.7719,1.77172,1.7719,41200000.0
2006-01-09 07:02:00,1.77198,1.77198,1.77189,1.77193,79100000.0
2006-01-09 07:03:00,1.77187,1.77194,1.77175,1.77175,70300000.0
2006-01-09 07:04:00,1.7717,1.77183,1.77111,1.77123,80500000.0
2006-01-09 07:05:00,1.7711,1.7711,1.77098,1.77098,64800000.0
2006-01-09 07:06:00,1.77084,1.77084,1.77066,1.7708,49300000.0
2006-01-09 07:07:00,1.77085,1.77085,1.77056,1.77057,74999999.0
2006-01-09 07:08:00,1.77064,1.77064,1.7705,1.77057,83099999.0
2006-01-09 07:09:00,1.7705,1.7705,1.7704,1.7705,13900000.0
2006-01-09 07:10:00,1.77054,1.77061,1.77054,1.77061,17300000.0
2006-01-09 07:11:00,1.77058,1.77058,1.77043,1.77046,39499999.0
2006-01-09 07:12:00,1.77046,1.77046,1.77023,1.77023,37050000.0
2006-01-09 07:13:00,1.77026,1.77026,1.76983,1.76983,77450001.0
2006-01-09 07:14:00,1.76982,1.77036,1.76982,1.77012,125000000.0
2006-01-09 07:15:00,1.77015,1.7703,1.77004,1.7703,83800000.0
2006-01-09 07:16:00,1.77033,1.77033,1.7701,1.7702,34899999.0
2006-01-09 07:17:00,1.77027,1.77035,1.77023,1.77028,51900000.0
2006-01-09 07:18:00,1.7702,1.7702,1.7702,1.7702,34799999.0
2006-01-09 07:19:00,1.77022,1.77043,1.77022,1.77041,96399998.0
2006-01-09 07:20:00,1.77061,1.77107,1.77061,1.7709,55700000.0
2006-01-09 07:21:00,1.77082,1.77104,1.77082,1.77103,52500000.0
2006-01-09 07:22:00,1.77098,1.77156,1.77095,1.77156,51500000.0
2006-01-09 07:23:00,1.77149,1.77154,1.77143,1.77154,26200000.0
2006-01-09 07:24:00,1.77151,1.77156,1.77139,1.77142,62200000.0
2006-01-09 07:25:00,1.77138,1.77144,1.77129,1.7714,72800001.0
2006-01-09 07:26:00,1.7714,1.77143,1.77133,1.77143,56600000.0
2006-01-09 07:27:00,1.77132,1.77138,1.7712,1.7712,62900001.0
2006-01-09 07:28:00,1.77129,1.77139,1.77129,1.77139,17100000.0
2006-01-09 07:29:00,1.77152,1.7716,1.77151,1.77156,70799998.0
2006-01-09 07:30:00,1.77159,1.77173,1.77154,1.77168,70900000.0
2006-01-09 07:31:00,1.77164,1.77173,1.77164,1.77164,69700000.0
2006-01-09 07:32:00,1.7717,1.77194,1.7717,1.77189,60399999.0
2006-01-09 07:33:00,1.77198,1.77212,1.77198,1.77212,14600000.0
2006-01-09 07:34:00,1.77209,1.77212,1.77201,1.77201,88399999.0
2006-01-09 07:35:00,1.77202,1.77213,1.77193,1.77198,114500000.0
2006-01-09 07:36:00,1.77213,1.77226,1.77213,1.77222,57300001.0
2006-01-09 07:37:00,1.77211,1.77211,1.7719,1.7719,61099998.0
2006-01-09 07:38:00,1.77167,1.77167,1.77118,1.77135,50800000.0
2006-01-09 07:39:00,1.77142,1.77149,1.77135,1.77135,35600000.0
2006-01-09 07:40:00,1.77119,1.77149,1.77099,1.77142,61700000.0
2006-01-09 07:41:00,1.77156,1.77159,1.77156,1.77159,13500000.0
2006-01-09 07:42:00,1.77165,1.77165,1.77153,1.77153,50400000.0
2006-01-09 07:43:00,1.77171,1.77182,1.77164,1.77164,73900001.0
2006-01-09 07:44:00,1.7716,1.77168,1.77158,1.77168,18500000.0
2006-01-09 07:45:00,1.77167,1.77172,1.77162,1.77162,47600000.0
2006-01-09 07:46:00,1.77152,1.77152,1.77134,1.77134,47500000.0
2006-01-09 07:47:00,1.77129,1.77136,1.77129,1.77136,6800000.0
2006-01-09 07:48:00,1.77135,1.77145,1.77135,1.77138,60800000.0
2006-01-09 07:49:00,1.7714,1.77148,1.7714,1.77145,19700000.0
2006-01-09 07:50:00,1.7715,1.7715,1.77137,1.77137,85099998.0
2006-01-09 07:51:00,1.77136,1.77136,1.77125,1.77125,14000000.0
2006-01-09 07:52:00,1.77113,1.7712,1.77106,1.77117,24300000.0
2006-01-09 07:53:00,1.77116,1.77116,1.77112,1.77112,11700000.0
2006-01-09 07:54:00,1.77118,1.77118,1.77114,1.77118,33500000.0
2006-01-09 07:55:00,1.77125,1.77128,1.77122,1.77128,36300000.0
2006-01-09 07:56:00,1.77136,1.77136,1.77122,1.77133,35900000.0
2006-01-09 07:57:00,1.7713,1.7713,1.7713,1.7713,31800000.0
2006-01-09 07:58:00,1.77125,1.77135,1.77125,1.77135,8900000.0
2006-01-09 07:59:00,1.77138,1.77173,1.77138,1.77173,53200000.0
2006-01-09 08:00:00,1.77182,1.77182,1.77148,1.77149,77200000.0
2006-01-09 08:01:00,1.77157,1.77163,1.77148,1.77148,109299999.0
2006-01-09 08:02:00,1.77153,1.77167,1.77153,1.77167,25200000.0
2006-01-09 08:03:00,1.77166,1.7717,1.77162,1.77165,29600000.0
2006-01-09 08:04:00,1.77172,1.77179,1.77166,1.77173,85899999.0
2006-01-09 08:05:00,1.77177,1.77183,1.77163,1.77183,59700000.0
2006-01-09 08:06:00,1.77176,1.77182,1.77176,1.77182,54899999.0
2006-01-09 08:07:00,1.77171,1.7718,1.7717,1.77177,79400000.0
2006-01-09 08:08:00,1.7718,1.77185,1.77175,1.77185,63600002.0
2006-01-09 08:09:00,1.77178,1.77192,1.77177,1.77192,95900000.0
2006-01-09 08:10:00,1.77189,1.77193,1.77183,1.77187,72800000.0
2006-01-09 08:11:00,1.77185,1.77185,1.7718,1.7718,32900000.0
2006-01-09 08:12:00,1.77179,1.7719,1.77173,1.77173,77299999.0
2006-01-09 08:13:00,1.77172,1.77178,1.77169,1.77169,38900000.0
2006-01-09 08:14:00,1.7717,1.7717,1.7717,1.7717,7000000.0
2006-01-09 08:15:00,1.77172,1.77172,1.77156,1.77167,93700000.0
2006-01-09 08:16:00,1.77171,1.77178,1.77158,1.77175,66800000.0
2006-01-09 08:17:00,1.77172,1.77181,1.77172,1.7718,71300000.0
2006-01-09 08:18:00,1.77174,1.77175,1.77164,1.77164,55800001.0
2006-01-09 08:19:00,1.77171,1.77182,1.77171,1.77182,49300000.0
2006-01-09 08:20:00,1.77186,1.77188,1.77178,1.77179,102499997.0
2006-01-09 08:21:00,1.7717,1.77175,1.77168,1.77168,68200000.0
2006-01-09 08:22:00,1.77178,1.77182,1.77178,1.77182,17600000.0
2006-01-09 08:23:00,1.77177,1.77177,1.77158,1.77158,31300000.0
2006-01-09 08:24:00,1.77169,1.7717,1.77157,1.77168,70799999.0
2006-01-09 08:25:00,1.77148,1.77148,1.77131,1.77137,76800001.0
2006-01-09 08:26:00,1.7713,1.77137,1.77122,1.77137,87400001.0
2006-01-09 08:27:00,1.7714,1.77145,1.77133,1.77133,43600000.0
2006-01-09 08:28:00,1.7712,1.77134,1.77115,1.77115,66700000.0
2006-01-09 08:29:00,1.7711,1.77127,1.7711,1.77119,112099998.0
2006-01-09 08:30:00,1.77142,1.77182,1.77127,1.77127,36200000.0
2006-01-09 08:31:00,1.77103,1.77104,1.77091,1.77103,47600001.0
2006-01-09 08:32:00,1.77103,1.77105,1.77096,1.77105,47300000.0
2006-01-09 08:33:00,1.77103,1.77116,1.77103,1.77116,52500000.0
2006-01-09 08:34:00,1.77113,1.77118,1.77104,1.77104,87600002.0
2006-01-09 08:35:00,1.77101,1.77101,1.77081,1.77081,85799998.0
2006-01-09 08:36:00,1.77084,1.77094,1.77084,1.77094,32199999.0
2006-01-09 08:37:00,1.7709,1.77101,1.7709,1.77092,16900000.0
2006-01-09 08:38:00,1.77091,1.77091,1.77084,1.77084,28000000.0
2006-01-09 08:39:00,1.77087,1.77092,1.77085,1.7709,17800000.0
2006-01-09 08:40:00,1.77084,1.77084,1.77054,1.77062,73300001.0
2006-01-09 08:41:00,1.7706,1.7706,1.77024,1.77024,150699999.0
2006-01-09 08:42:00,1.77028,1.77037,1.77006,1.7701,48600000.0
2006-01-09 08:43:00,1.7701,1.7701,1.76995,1.76996,44600000.0
2006-01-09 08:44:00,1.77007,1.77007,1.76934,1.76934,91199999.0
2006-01-09 08:45:00,1.76936,1.76936,1.76924,1.76935,54800001.0
2006-01-09 08:46:00,1.76948,1.76967,1.76948,1.76965,89100000.0
2006-01-09 08:47:00,1.76963,1.76963,1.7695,1.7695,55699999.0
2006-01-09 08:48:00,1.76958,1.76966,1.76955,1.76955,77900001.0
2006-01-09 08:49:00,1.76969,1.76983,1.76969,1.7698,50300000.0
2006-01-09 08:50:00,1.76974,1.76974,1.76961,1.76965,41400001.0
2006-01-09 08:51:00,1.76958,1.76968,1.76944,1.76968,49000000.0
2006-01-09 08:52:00,1.76959,1.76959,1.76925,1.76925,52400000.0
2006-01-09 08:53:00,1.76906,1.76906,1.76889,1.7689,74299998.0
2006-01-09 08:54:00,1.76889,1.76893,1.76876,1.76879,72799999.0
2006-01-09 08:55:00,1.76884,1.76891,1.76842,1.76842,38000000.0
2006-01-09 08:56:00,1.7683,1.76844,1.76827,1.76842,62800000.0
2006-01-09 08:57:00,1.76866,1.76869,1.76866,1.76869,2900000.0
2006-01-09 08:58:00,1.76881,1.76888,1.76881,1.76888,68399998.0
2006-01-09 08:59:00,1.76888,1.76888,1.76878,1.76884,41699999.0
2006-01-09 09:00:00,1.76891,1.76897,1.76872,1.7688,45300000.0
2006-01-09 09:01:00,1.76893,1.76896,1.76883,1.76883,39900000.0
2006-01-09 09:02:00,1.76873,1.76881,1.76858,1.76858,141500001.0
2006-01-09 09:03:00,1.76862,1.76862,1.76847,1.76856,85069999.0
2006-01-09 09:04:00,1.7685,1.76861,1.76846,1.76854,79999999.0
2006-01-09 09:05:00,1.76863,1.76867,1.76863,1.76867,11600000.0
2006-01-09 09:06:00,1.7688,1.76885,1.76879,1.76884,33600000.0
2006-01-09 09:07:00,1.76882,1.76886,1.76867,1.76867,122600001.0
2006-01-09 09:08:00,1.76863,1.76882,1.76863,1.7687,68199999.0
2006-01-09 09:09:00,1.76889,1.76898,1.76875,1.76886,107600001.0
2006-01-09 09:10:00,1.7689,1.76902,1.7689,1.76902,70000002.0
2006-01-09 09:11:00,1.76908,1.76918,1.76906,1.76915,74900000.0
2006-01-09 09:12:00,1.76926,1.76934,1.76918,1.76934,64400000.0
2006-01-09 09:13:00,1.76942,1.76952,1.76933,1.76933,66600000.0
2006-01-09 09:14:00,1.76928,1.76928,1.76892,1.76924,54000000.0
2006-01-09 09:15:00,1.76922,1.76922,1.76908,1.76917,18700000.0
2006-01-09 09:16:00,1.76909,1.76909,1.76882,1.76882,45000000.0
2006-01-09 09:17:00,1.76884,1.76897,1.76884,1.76897,77600000.0
2006-01-09 09:18:00,1.76907,1.76911,1.76907,1.76908,24900000.0
2006-01-09 09:19:00,1.76908,1.76914,1.76897,1.76902,40200000.0
2006-01-09 09:20:00,1.7689,1.76895,1.7689,1.7689,55999999.0
2006-01-09 09:21:00,1.7689,1.7689,1.7689,1.7689,15500000.0
2006-01-09 09:22:00,1.76893,1.76904,1.76892,1.76892,97500001.0
2006-01-09 09:23:00,1.76882,1.76883,1.76861,1.76861,36199999.0
2006-01-09 09:24:00,1.76862,1.76874,1.76862,1.76871,71099999.0
2006-01-09 09:25:00,1.76843,1.76869,1.76843,1.76852,65999999.0
2006-01-09 09:26:00,1.7684,1.7684,1.76773,1.76773,22799999.0
2006-01-09 09:27:00,1.76768,1.76779,1.76768,1.76779,45600000.0
2006-01-09 09:28:00,1.76782,1.76794,1.76778,1.7679,95099999.0
2006-01-09 09:29:00,1.76797,1.76812,1.76797,1.76807,94400000.0
2006-01-09 09:30:00,1.76802,1.7684,1.76802,1.7684,46000000.0
2006-01-09 09:31:00,1.76847,1.7688,1.76847,1.7688,68800001.0
2006-01-09 09:32:00,1.76867,1.76867,1.76829,1.76829,106899999.0
2006-01-09 09:33:00,1.76825,1.76825,1.76801,1.76807,63600000.0
2006-01-09 09:34:00,1.76817,1.76837,1.76817,1.7683,73499999.0
2006-01-09 09:35:00,1.76842,1.76848,1.76828,1.76832,22600000.0
2006-01-09 09:36:00,1.76825,1.76841,1.76821,1.76841,85900001.0
2006-01-09 09:37:00,1.76835,1.7688,1.76835,1.76866,60900000.0
2006-01-09 09:38:00,1.76875,1.7688,1.76855,1.76869,113700000.0
2006-01-09 09:39:00,1.76867,1.76899,1.76858,1.76899,108100001.0
2006-01-09 09:40:00,1.76901,1.76908,1.76899,1.76908,75599999.0
2006-01-09 09:41:00,1.76886,1.7694,1.76886,1.7694,24200000.0
2006-01-09 09:42:00,1.76948,1.76948,1.76927,1.76934,49400001.0
2006-01-09 09:43:00,1.76933,1.76933,1.76917,1.76919,48800000.0
2006-01-09 09:44:00,1.76923,1.76926,1.76911,1.76913,105400000.0
2006-01-09 09:45:00,1.76905,1.76918,1.76905,1.76909,30800000.0
2006-01-09 09:46:00,1.76911,1.76911,1.76884,1.76895,118300002.0
2006-01-09 09:47:00,1.76883,1.76883,1.76819,1.76819,59400000.0
2006-01-09 09:48:00,1.76823,1.76838,1.76823,1.76831,70300001.0
2006-01-09 09:49:00,1.76836,1.76838,1.76827,1.76836,108900002.0
2006-01-09 09:50:00,1.76845,1.76878,1.76832,1.76878,69900000.0
2006-01-09 09:51:00,1.76888,1.76911,1.76868,1.76911,67700001.0
2006-01-09 09:52:00,1.7691,1.76929,1.76907,1.76929,85500000.0
2006-01-09 09:53:00,1.76947,1.76966,1.76922,1.76922,65599999.0
2006-01-09 09:54:00,1.76911,1.76933,1.76911,1.76913,75000000.0
2006-01-09 09:55:00,1.76898,1.76898,1.76852,1.76898,79399998.0
2006-01-09 09:56:00,1.76912,1.76928,1.76905,1.76928,11200000.0
2006-01-09 09:57:00,1.76933,1.76993,1.76928,1.76993,47700000.0
2006-01-09 09:58:00,1.76986,1.76986,1.76944,1.76944,23200000.0
2006-01-09 09:59:00,1.76923,1.76935,1.76914,1.76915,53400000.0
2006-01-09 10:00:00,1.76905,1.76912,1.76889,1.76898,78200000.0
2006-01-09 10:01:00,1.76897,1.76938,1.76891,1.76938,55900000.0
2006-01-09 10:02:00,1.76944,1.76946,1.76941,1.76941,46300000.0
2006-01-09 10:03:00,1.7693,1.7693,1.76889,1.7689,26900000.0
2006-01-09 10:04:00,1.76877,1.76877,1.76855,1.76876,66199999.0
2006-01-09 10:05:00,1.76882,1.76888,1.76882,1.76886,64500000.0
2006-01-09 10:06:00,1.7688,1.7688,1.76858,1.76858,42700000.0
2006-01-09 10:07:00,1.76865,1.76865,1.76856,1.76858,33600000.0
2006-01-09 10:08:00,1.7686,1.7686,1.76849,1.76852,34400000.0
2006-01-09 10:09:00,1.76854,1.76859,1.76854,1.76859,31000000.0
2006-01-09 10:10:00,1.76862,1.7688,1.76862,1.7687,65900001.0
2006-01-09 10:11:00,1.76863,1.76866,1.76855,1.76857,66399999.0
2006-01-09 10:12:00,1.76862,1.7687,1.7686,1.76865,50800000.0
2006-01-09 10:13:00,1.76858,1.76858,1.76856,1.76858,14200000.0
2006-01-09 10:14:00,1.76852,1.76866,1.76852,1.76864,59900000.0
2006-01-09 10:15:00,1.76863,1.76876,1.76853,1.76871,44800000.0
2006-01-09 10:16:00,1.76862,1.76862,1.76853,1.76858,44700000.0
2006-01-09 10:17:00,1.76863,1.76874,1.76863,1.76865,40100000.0
2006-01-09 10:18:00,1.76869,1.76874,1.76854,1.76859,98400001.0
2006-01-09 10:19:00,1.76843,1.76843,1.76805,1.76805,26900000.0
2006-01-09 10:20:00,1.76792,1.76798,1.76774,1.76774,153000003.0
2006-01-09 10:21:00,1.7676,1.7676,1.76682,1.76682,115700000.0
2006-01-09 10:22:00,1.76638,1.76638,1.76563,1.76569,53800002.0
2006-01-09 10:23:00,1.76581,1.76618,1.76579,1.76616,46400000.0
2006-01-09 10:24:00,1.76639,1.76651,1.76623,1.76651,121800000.0
2006-01-09 10:25:00,1.76658,1.76668,1.76646,1.76648,82300001.0
2006-01-09 10:26:00,1.7665,1.76657,1.7665,1.76657,34099999.0
2006-01-09 10:27:00,1.76653,1.76663,1.76648,1.76663,50500000.0
2006-01-09 10:28:00,1.76672,1.76675,1.76662,1.76662,74300001.0
2006-01-09 10:29:00,1.76648,1.76675,1.76646,1.76675,68000001.0
2006-01-09 10:30:00,1.76685,1.76704,1.76685,1.76694,68500001.0
2006-01-09 10:31:00,1.76688,1.76701,1.76684,1.76701,20800000.0
2006-01-09 10:32:00,1.76698,1.76728,1.76694,1.76718,44700000.0
2006-01-09 10:33:00,1.76722,1.7673,1.7671,1.76715,77900002.0
2006-01-09 10:34:00,1.76712,1.76715,1.76651,1.76657,93400000.0
2006-01-09 10:35:00,1.76646,1.76646,1.7663,1.7663,58999999.0
2006-01-09 10:36:00,1.76626,1.76626,1.76592,1.766,38500000.0
2006-01-09 10:37:00,1.76603,1.76619,1.76603,1.76614,43800000.0
2006-01-09 10:38:00,1.76618,1.7663,1.76614,1.76614,117600000.0
2006-01-09 10:39:00,1.76612,1.7662,1.76591,1.76591,40900000.0
2006-01-09 10:40:00,1.7659,1.7659,1.76573,1.76583,68500001.0
2006-01-09 10:41:00,1.76585,1.76594,1.76552,1.76552,95699998.0
2006-01-09 10:42:00,1.7658,1.76588,1.76578,1.76581,67800000.0
2006-01-09 10:43:00,1.7659,1.76638,1.7659,1.76638,87999999.0
2006-01-09 10:44:00,1.76635,1.76641,1.76617,1.76626,56100000.0
2006-01-09 10:45:00,1.76617,1.7666,1.76617,1.7666,17700000.0
2006-01-09 10:46:00,1.76667,1.76676,1.76655,1.76655,74099998.0
2006-01-09 10:47:00,1.76651,1.76655,1.76646,1.76649,98199998.0
2006-01-09 10:48:00,1.76613,1.76613,1.76602,1.76602,21600000.0
2006-01-09 10:49:00,1.76576,1.76583,1.76571,1.76583,133299998.0
2006-01-09 10:50:00,1.76582,1.76597,1.76582,1.76597,88599999.0
2006-01-09 10:51:00,1.76613,1.76615,1.76607,1.76614,46300000.0
2006-01-09 10:52:00,1.76613,1.76613,1.76596,1.76607,107299998.0
2006-01-09 10:53:00,1.76617,1.76638,1.76617,1.76638,19500000.0
2006-01-09 10:54:00,1.7663,1.7663,1.76594,1.76594,36600000.0
2006-01-09 10:55:00,1.76593,1.76598,1.76576,1.7659,68900000.0
2006-01-09 10:56:00,1.76596,1.76621,1.76596,1.76609,92899999.0
2006-01-09 10:57:00,1.76607,1.76608,1.76595,1.76599,41400000.0
2006-01-09 10:58:00,1.76589,1.76589,1.76556,1.76578,86200000.0
2006-01-09 10:59:00,1.76576,1.76576,1.76567,1.76575,80600000.0
2006-01-09 11:00:00,1.76568,1.76568,1.76548,1.76562,52200000.0
2006-01-09 11:01:00,1.76558,1.7656,1.76538,1.76542,37299999.0
2006-01-09 11:02:00,1.76539,1.76548,1.76531,1.76531,131000000.0
2006-01-09 11:03:00,1.76525,1.76525,1.76501,1.76515,70999999.0
2006-01-09 11:04:00,1.76513,1.76524,1.76507,1.7652,61700001.0
2006-01-09 11:05:00,1.76532,1.76549,1.76531,1.76538,77500000.0
2006-01-09 11:06:00,1.76543,1.76543,1.76532,1.76533,37300000.0
2006-01-09 11:07:00,1.76536,1.76536,1.76508,1.76508,80000000.0
2006-01-09 11:08:00,1.76499,1.76499,1.76432,1.76432,63299999.0
2006-01-09 11:09:00,1.76412,1.76423,1.76412,1.76423,31000000.0
2006-01-09 11:10:00,1.76434,1.7648,1.76434,1.7648,66399998.0
2006-01-09 11:11:00,1.7649,1.76495,1.76488,1.76491,67699999.0
2006-01-09 11:12:00,1.76483,1.76484,1.76469,1.76474,48399999.0
2006-01-09 11:13:00,1.76478,1.76515,1.76476,1.76511,44600000.0
2006-01-09 11:14:00,1.76496,1.76512,1.7649,1.76511,49300001.0
2006-01-09 11:15:00,1.7651,1.76519,1.76495,1.76502,43800001.0
2006-01-09 11:16:00,1.76505,1.76536,1.76505,1.76536,54800000.0
2006-01-09 11:17:00,1.76528,1.76542,1.76516,1.76532,28500000.0
2006-01-09 11:18:00,1.76516,1.76516,1.76435,1.76448,43200000.0
2006-01-09 11:19:00,1.76434,1.76434,1.76392,1.76399,37699999.0
2006-01-09 11:20:00,1.76424,1.76431,1.76424,1.76431,20000000.0
2006-01-09 11:21:00,1.76453,1.76457,1.76448,1.76455,57300000.0
2006-01-09 11:22:00,1.76455,1.76487,1.76439,1.76487,122200002.0
2006-01-09 11:23:00,1.76505,1.76541,1.76505,1.76541,49100000.0
2006-01-09 11:24:00,1.76552,1.76572,1.7654,1.76572,58900000.0
2006-01-09 11:25:00,1.76571,1.76581,1.76568,1.76572,71699999.0
2006-01-09 11:26:00,1.76572,1.76572,1.76542,1.76542,88899997.0
2006-01-09 11:27:00,1.76539,1.7654,1.7652,1.7652,38400001.0
2006-01-09 11:28:00,1.76528,1.76533,1.76524,1.76529,67899999.0
2006-01-09 11:29:00,1.76529,1.76533,1.7652,1.76533,132999999.0
2006-01-09 11:30:00,1.76534,1.76545,1.76534,1.76535,82800001.0
2006-01-09 11:31:00,1.76532,1.76539,1.76514,1.76521,113500000.0
2006-01-09 11:32:00,1.76518,1.76523,1.76506,1.76506,54300000.0
2006-01-09 11:33:00,1.76497,1.76515,1.76497,1.76515,63699999.0
2006-01-09 11:34:00,1.76512,1.76512,1.76482,1.76487,63599999.0
2006-01-09 11:35:00,1.76478,1.7648,1.76469,1.7647,86300000.0
2006-01-09 11:36:00,1.76463,1.76496,1.76463,1.76496,42400000.0
2006-01-09 11:37:00,1.76499,1.76508,1.76497,1.76508,79700001.0
2006-01-09 11:38:00,1.7652,1.76528,1.76513,1.76513,78799998.0
2006-01-09 11:39:00,1.76512,1.76527,1.76512,1.76527,43000000.0
2006-01-09 11:40:00,1.76523,1.76529,1.76513,1.76522,59099999.0
2006-01-09 11:41:00,1.76523,1.7654,1.76518,1.7654,20100000.0
2006-01-09 11:42:00,1.76543,1.76552,1.76532,1.76532,170199996.0
2006-01-09 11:43:00,1.76528,1.76548,1.76524,1.76548,88700000.0
2006-01-09 11:44:00,1.76581,1.76627,1.76581,1.76625,93999998.0
2006-01-09 11:45:00,1.7663,1.7663,1.76614,1.76619,63199999.0
2006-01-09 11:46:00,1.76627,1.76637,1.76625,1.76637,72000000.0
2006-01-09 11:47:00,1.76649,1.76665,1.76649,1.76665,69600000.0
2006-01-09 11:48:00,1.76689,1.76768,1.76689,1.76768,96300000.0
2006-01-09 11:49:00,1.76775,1.76785,1.7675,1.7675,17200000.0
2006-01-09 11:50:00,1.76739,1.76739,1.76717,1.76733,107646994.0
2006-01-09 11:51:00,1.7674,1.76747,1.76738,1.76742,29900000.0
2006-01-09 11:52:00,1.76736,1.7675,1.76727,1.7675,30800000.0
2006-01-09 11:53:00,1.76752,1.76756,1.7673,1.7673,37600001.0
2006-01-09 11:54:00,1.76717,1.76717,1.76704,1.76704,71300000.0
2006-01-09 11:55:00,1.7671,1.76726,1.7671,1.76726,29600001.0
2006-01-09 11:56:00,1.76733,1.76747,1.76701,1.76701,86299999.0
2006-01-09 11:57:00,1.7672,1.76737,1.76715,1.76718,51400000.0
2006-01-09 11:58:00,1.76722,1.76737,1.76722,1.7673,39800000.0
2006-01-09 11:59:00,1.76729,1.76738,1.76718,1.7672,102000001.0
2006-01-09 12:00:00,1.76712,1.76712,1.76698,1.76702,78800001.0
2006-01-09 12:01:00,1.76708,1.76783,1.76708,1.76775,78700000.0
2006-01-09 12:02:00,1.76796,1.76844,1.76796,1.76813,22800000.0
2006-01-09 12:03:00,1.7682,1.76821,1.76802,1.76809,31800000.0
2006-01-09 12:04:00,1.76804,1.76807,1.76788,1.76788,98699998.0
2006-01-09 12:05:00,1.76798,1.768,1.76792,1.76797,55600000.0
2006-01-09 12:06:00,1.76783,1.76783,1.76765,1.76771,57800000.0
2006-01-09 12:07:00,1.76777,1.76782,1.76773,1.76777,52400000.0
2006-01-09 12:08:00,1.76772,1.76774,1.76768,1.76772,36600000.0
2006-01-09 12:09:00,1.76772,1.76772,1.76752,1.76757,52700001.0
2006-01-09 12:10:00,1.76743,1.76743,1.76713,1.76714,47699999.0
2006-01-09 12:11:00,1.76712,1.76721,1.76702,1.76702,83999999.0
2006-01-09 12:12:00,1.76698,1.76717,1.76696,1.76702,111200001.0
2006-01-09 12:13:00,1.76692,1.76692,1.76664,1.76664,15100000.0
2006-01-09 12:14:00,1.7665,1.7665,1.76616,1.76616,49000000.0
2006-01-09 12:15:00,1.76619,1.76625,1.76609,1.76618,63699999.0
2006-01-09 12:16:00,1.76602,1.76602,1.76556,1.7657,23900000.0
2006-01-09 12:17:00,1.76587,1.7661,1.76587,1.7661,51599999.0
2006-01-09 12:18:00,1.76613,1.7662,1.76595,1.766,82299999.0
2006-01-09 12:19:00,1.76609,1.76626,1.76608,1.76615,45100000.0
2006-01-09 12:20:00,1.76632,1.7668,1.76632,1.7668,100400000.0
2006-01-09 12:21:00,1.76682,1.76705,1.76679,1.76705,59600000.0
2006-01-09 12:22:00,1.76709,1.76725,1.76702,1.76707,67399999.0
2006-01-09 12:23:00,1.76717,1.76718,1.76682,1.76682,37600001.0
2006-01-09 12:24:00,1.76677,1.76688,1.7667,1.76682,72499999.0
2006-01-09 12:25:00,1.76712,1.76743,1.76712,1.76731,52500000.0
2006-01-09 12:26:00,1.76737,1.7674,1.76707,1.76707,33900000.0
2006-01-09 12:27:00,1.76695,1.767,1.76685,1.767,37000000.0
2006-01-09 12:28:00,1.76704,1.76704,1.76682,1.76682,95899999.0
2006-01-09 12:29:00,1.76691,1.76717,1.76691,1.76717,110000002.0
2006-01-09 12:30:00,1.76728,1.76735,1.76718,1.76722,71600001.0
2006-01-09 12:31:00,1.76718,1.76718,1.76705,1.76708,99300000.0
2006-01-09 12:32:00,1.76703,1.76707,1.76695,1.767,65300000.0
2006-01-09 12:33:00,1.76698,1.76698,1.76677,1.76684,44700000.0
2006-01-09 12:34:00,1.76693,1.76693,1.76687,1.76687,32200000.0
2006-01-09 12:35:00,1.76695,1.76695,1.76689,1.76694,54200000.0
2006-01-09 12:36:00,1.76693,1.76715,1.76681,1.76715,67500000.0
2006-01-09 12:37:00,1.76708,1.76716,1.76707,1.76715,50300000.0
2006-01-09 12:38:00,1.76708,1.76728,1.76701,1.76728,52600000.0
2006-01-09 12:39:00,1.76729,1.76739,1.7672,1.7672,43500000.0
2006-01-09 12:40:00,1.76723,1.76737,1.76723,1.76725,81199999.0
2006-01-09 12:41:00,1.76725,1.76753,1.76725,1.7674,56799998.0
2006-01-09 12:42:00,1.76728,1.76728,1.76718,1.7672,50999999.0
2006-01-09 12:43:00,1.76725,1.76775,1.76725,1.76765,54700000.0
2006-01-09 12:44:00,1.76763,1.76773,1.76753,1.76753,71199999.0
2006-01-09 12:45:00,1.76753,1.76778,1.7675,1.76772,85000000.0
2006-01-09 12:46:00,1.76764,1.76764,1.76752,1.76763,44700001.0
2006-01-09 12:47:00,1.76765,1.76771,1.76761,1.76762,56300000.0
2006-01-09 12:48:00,1.76762,1.76768,1.76748,1.76748,60850000.0
2006-01-09 12:49:00,1.76762,1.7677,1.76761,1.76764,85400000.0
2006-01-09 12:50:00,1.76764,1.76764,1.76754,1.76759,65400001.0
2006-01-09 12:51:00,1.76745,1.76771,1.76741,1.76771,81100000.0
2006-01-09 12:52:00,1.76766,1.76771,1.76754,1.76754,70000000.0
2006-01-09 12:53:00,1.76752,1.7677,1.76752,1.76754,94600003.0
2006-01-09 12:54:00,1.76756,1.76777,1.76753,1.76762,46600000.0
2006-01-09 12:55:00,1.76765,1.768,1.76765,1.768,62000000.0
2006-01-09 12:56:00,1.76794,1.76794,1.76763,1.76763,18300000.0
2006-01-09 12:57:00,1.76755,1.76758,1.76755,1.76758,6000000.0
2006-01-09 12:58:00,1.76754,1.76754,1.76733,1.76741,35700000.0
2006-01-09 12:59:00,1.76688,1.76729,1.76688,1.76725,108900004.0
2006-01-09 13:00:00,1.7672,1.7672,1.76664,1.76668,94200001.0
2006-01-09 13:01:00,1.76647,1.76662,1.76638,1.76662,37000000.0
2006-01-09 13:02:00,1.76653,1.76653,1.76619,1.76632,44600000.0
2006-01-09 13:03:00,1.76644,1.7665,1.76635,1.7664,25200000.0
2006-01-09 13:04:00,1.76635,1.76635,1.76607,1.76607,70900000.0
2006-01-09 13:05:00,1.766,1.76606,1.76582,1.76582,44400000.0
2006-01-09 13:06:00,1.76577,1.76577,1.76511,1.76511,29900000.0
2006-01-09 13:07:00,1.76518,1.76536,1.76498,1.76498,92100000.0
2006-01-09 13:08:00,1.7649,1.76501,1.76482,1.76501,93900000.0
2006-01-09 13:09:00,1.76492,1.76499,1.76473,1.7648,94500000.0
2006-01-09 13:10:00,1.76478,1.76493,1.76478,1.76493,61800000.0
2006-01-09 13:11:00,1.76505,1.76539,1.76505,1.76539,55100000.0
2006-01-09 13:12:00,1.76558,1.76586,1.76558,1.76585,46000000.0
2006-01-09 13:13:00,1.76568,1.76587,1.76568,1.76587,52600001.0
2006-01-09 13:14:00,1.76584,1.76599,1.76576,1.76576,83199998.0
2006-01-09 13:15:00,1.76577,1.76579,1.76563,1.7657,101299999.0
2006-01-09 13:16:00,1.76568,1.76576,1.76563,1.76576,62800000.0
2006-01-09 13:17:00,1.76588,1.76588,1.76567,1.76567,52400001.0
2006-01-09 13:18:00,1.76559,1.76559,1.7652,1.7652,51400000.0
2006-01-09 13:19:00,1.76523,1.76523,1.76498,1.76508,53900000.0
2006-01-09 13:20:00,1.7651,1.76527,1.7651,1.76527,100100002.0
2006-01-09 13:21:00,1.76542,1.76547,1.76526,1.76526,78500001.0
2006-01-09 13:22:00,1.76516,1.76516,1.76505,1.76505,68499998.0
2006-01-09 13:23:00,1.76514,1.76522,1.76514,1.76514,15600000.0
2006-01-09 13:24:00,1.76506,1.76523,1.76505,1.76518,54400001.0
2006-01-09 13:25:00,1.76523,1.76532,1.76521,1.76532,50299998.0
2006-01-09 13:26:00,1.76534,1.76581,1.76525,1.76581,51500001.0
2006-01-09 13:27:00,1.76603,1.76603,1.76585,1.76593,94900000.0
2006-01-09 13:28:00,1.76585,1.76585,1.76552,1.76552,54899999.0
2006-01-09 13:29:00,1.7655,1.76561,1.76534,1.76534,81500000.0
2006-01-09 13:30:00,1.76528,1.76554,1.76528,1.76554,123100001.0
2006-01-09 13:31:00,1.7656,1.7656,1.76535,1.76535,35700000.0
2006-01-09 13:32:00,1.76525,1.7654,1.76524,1.76538,78699999.0
2006-01-09 13:33:00,1.76533,1.76533,1.76524,1.76527,44100000.0
2006-01-09 13:34:00,1.76528,1.76533,1.76523,1.76528,78800001.0
2006-01-09 13:35:00,1.76501,1.76501,1.76489,1.76489,7600000.0
2006-01-09 13:36:00,1.76474,1.76491,1.76464,1.76491,97499999.0
2006-01-09 13:37:00,1.76485,1.76485,1.76461,1.76461,42899999.0
2006-01-09 13:38:00,1.76471,1.7648,1.76452,1.76452,62900001.0
2006-01-09 13:39:00,1.76453,1.76461,1.76451,1.76457,61599999.0
2006-01-09 13:40:00,1.7647,1.76477,1.76462,1.76465,137799999.0
2006-01-09 13:41:00,1.76461,1.76461,1.76437,1.76437,58300000.0
2006-01-09 13:42:00,1.76439,1.76459,1.76439,1.76455,98199999.0
2006-01-09 13:43:00,1.76453,1.76453,1.76445,1.76452,39099999.0
2006-01-09 13:44:00,1.7645,1.76462,1.76447,1.76456,58700000.0
2006-01-09 13:45:00,1.76458,1.765,1.76458,1.765,79300001.0
2006-01-09 13:46:00,1.76507,1.76515,1.76491,1.76504,67300001.0
2006-01-09 13:47:00,1.76498,1.76508,1.76487,1.76487,55400000.0
2006-01-09 13:48:00,1.76508,1.76522,1.76507,1.76522,123300000.0
2006-01-09 13:49:00,1.76522,1.76522,1.76491,1.76506,136500000.0
2006-01-09 13:50:00,1.76517,1.76541,1.76517,1.76541,65600001.0
2006-01-09 13:51:00,1.7654,1.7655,1.7654,1.76549,45100000.0
2006-01-09 13:52:00,1.76552,1.76552,1.76538,1.7654,58800001.0
2006-01-09 13:53:00,1.7654,1.7656,1.7654,1.7656,5100000.0
2006-01-09 13:54:00,1.7656,1.76565,1.76558,1.76565,51300000.0
2006-01-09 13:55:00,1.76562,1.76564,1.76545,1.76545,51700002.0
2006-01-09 13:56:00,1.76541,1.76553,1.76537,1.76549,40100000.0
2006-01-09 13:57:00,1.76558,1.76558,1.76555,1.76558,23300000.0
2006-01-09 13:58:00,1.76555,1.76561,1.76555,1.76561,58099999.0
2006-01-09 13:59:00,1.76562,1.76562,1.76547,1.76547,30900000.0
2006-01-09 14:00:00,1.76554,1.7656,1.76549,1.76549,52100000.0
2006-01-09 14:01:00,1.76552,1.76552,1.76541,1.76541,48700000.0
2006-01-09 14:02:00,1.76543,1.76555,1.76543,1.76555,43400000.0
2006-01-09 14:03:00,1.76571,1.76573,1.76563,1.76563,45200000.0
2006-01-09 14:04:00,1.7656,1.76573,1.7656,1.76573,44899999.0
2006-01-09 14:05:00,1.76569,1.76572,1.76566,1.76567,48600001.0
2006-01-09 14:06:00,1.7656,1.76565,1.76558,1.7656,47500000.0
2006-01-09 14:07:00,1.76564,1.76577,1.76564,1.7657,61999999.0
2006-01-09 14:08:00,1.76573,1.76574,1.76563,1.76569,56700000.0
2006-01-09 14:09:00,1.76577,1.76579,1.76562,1.76562,109799999.0
2006-01-09 14:10:00,1.76575,1.76596,1.76575,1.76596,70700000.0
2006-01-09 14:11:00,1.76583,1.76598,1.76581,1.76591,24300000.0
2006-01-09 14:12:00,1.76584,1.76596,1.76584,1.76596,56699999.0
2006-01-09 14:13:00,1.76602,1.76602,1.76585,1.76591,69599999.0
2006-01-09 14:14:00,1.76594,1.76638,1.76594,1.76638,62199998.0
2006-01-09 14:15:00,1.76637,1.76645,1.7663,1.76645,46200000.0
2006-01-09 14:16:00,1.76647,1.76667,1.76647,1.7666,51500000.0
2006-01-09 14:17:00,1.7666,1.76661,1.7665,1.76651,63900001.0
2006-01-09 14:18:00,1.7665,1.76658,1.76645,1.76645,60100000.0
2006-01-09 14:19:00,1.76648,1.7667,1.76646,1.7666,41300000.0
2006-01-09 14:20:00,1.76653,1.7667,1.76653,1.7667,33900000.0
2006-01-09 14:21:00,1.76668,1.76682,1.76668,1.76677,24400000.0
2006-01-09 14:22:00,1.76665,1.76665,1.76648,1.76648,36600000.0
2006-01-09 14:23:00,1.76659,1.76659,1.76637,1.76648,66199999.0
2006-01-09 14:24:00,1.76646,1.76648,1.76635,1.76637,57500000.0
2006-01-09 14:25:00,1.7664,1.76659,1.7664,1.76656,91499997.0
2006-01-09 14:26:00,1.7666,1.76679,1.7666,1.76671,59100000.0
2006-01-09 14:27:00,1.76668,1.76681,1.76665,1.76681,31400000.0
2006-01-09 14:28:00,1.76673,1.76701,1.76673,1.76696,65600000.0
2006-01-09 14:29:00,1.767,1.76705,1.76699,1.767,48200000.0
2006-01-09 14:30:00,1.76715,1.76739,1.76709,1.7671,73399999.0
2006-01-09 14:31:00,1.76707,1.76718,1.76705,1.76714,88999999.0
2006-01-09 14:32:00,1.76691,1.76691,1.76674,1.76674,31000001.0
2006-01-09 14:33:00,1.76648,1.76663,1.76648,1.76653,51200000.0
2006-01-09 14:34:00,1.76647,1.76689,1.76647,1.76689,77599998.0
2006-01-09 14:35:00,1.76685,1.76685,1.76656,1.7666,52300001.0
2006-01-09 14:36:00,1.76657,1.76657,1.76644,1.76645,53300000.0
2006-01-09 14:37:00,1.7665,1.76676,1.7665,1.76667,96600000.0
2006-01-09 14:38:00,1.76662,1.76667,1.76648,1.76659,89299999.0
2006-01-09 14:39:00,1.76661,1.76661,1.76633,1.76633,14400000.0
2006-01-09 14:40:00,1.76649,1.76696,1.76649,1.76684,37300000.0
2006-01-09 14:41:00,1.76663,1.76663,1.7662,1.7662,33400000.0
2006-01-09 14:42:00,1.76613,1.76615,1.76599,1.76612,63900000.0
2006-01-09 14:43:00,1.76627,1.76628,1.76609,1.76609,31500001.0
2006-01-09 14:44:00,1.76607,1.76611,1.7659,1.76593,147300002.0
2006-01-09 14:45:00,1.76593,1.76593,1.7658,1.7659,76300001.0
2006-01-09 14:46:00,1.76592,1.76611,1.76592,1.76611,66799998.0
2006-01-09 14:47:00,1.76607,1.76612,1.76595,1.76597,65300000.0
2006-01-09 14:48:00,1.76599,1.76599,1.76573,1.76573,60000001.0
2006-01-09 14:49:00,1.76577,1.76592,1.76577,1.76578,39600000.0
2006-01-09 14:50:00,1.76587,1.76593,1.76584,1.7659,85999998.0
2006-01-09 14:51:00,1.76598,1.76626,1.76598,1.76626,75800000.0
2006-01-09 14:52:00,1.76625,1.76634,1.76625,1.76629,65000000.0
2006-01-09 14:53:00,1.76628,1.76631,1.76623,1.76628,27899999.0
2006-01-09 14:54:00,1.7662,1.7662,1.76599,1.76601,81400000.0
2006-01-09 14:55:00,1.76596,1.76596,1.76581,1.76588,78600002.0
2006-01-09 14:56:00,1.76589,1.76599,1.76588,1.76597,45500000.0
2006-01-09 14:57:00,1.76592,1.76592,1.76578,1.76582,65900001.0
2006-01-09 14:58:00,1.76592,1.76597,1.76586,1.76595,68400000.0
2006-01-09 14:59:00,1.76594,1.76651,1.76594,1.76651,61499999.0
2006-01-09 15:00:00,1.7666,1.76671,1.76656,1.76659,86700001.0
2006-01-09 15:01:00,1.76645,1.76657,1.76625,1.76625,113500001.0
2006-01-09 15:02:00,1.76621,1.76646,1.76616,1.76636,74500000.0
2006-01-09 15:03:00,1.76642,1.76649,1.76623,1.76633,67800000.0
2006-01-09 15:04:00,1.7663,1.7663,1.76614,1.76623,24800000.0
2006-01-09 15:05:00,1.76622,1.76638,1.76622,1.76638,14000000.0
2006-01-09 15:06:00,1.76633,1.76642,1.76625,1.76642,44300000.0
2006-01-09 15:07:00,1.76643,1.76643,1.76627,1.76642,36400000.0
2006-01-09 15:08:00,1.76646,1.76653,1.76638,1.76648,57199999.0
2006-01-09 15:09:00,1.76641,1.76641,1.76615,1.76633,139700002.0
2006-01-09 15:10:00,1.7663,1.7663,1.7663,1.7663,7600000.0
2006-01-09 15:11:00,1.76631,1.7667,1.76628,1.76667,55100000.0
2006-01-09 15:12:00,1.76682,1.7669,1.76679,1.76679,82799999.0
2006-01-09 15:13:00,1.76681,1.76681,1.76652,1.76657,70600000.0
2006-01-09 15:14:00,1.76651,1.76675,1.76645,1.76675,63100001.0
2006-01-09 15:15:00,1.76686,1.76688,1.76675,1.76685,72849999.0
2006-01-09 15:16:00,1.76687,1.76705,1.76687,1.76703,141599998.0
2006-01-09 15:17:00,1.76702,1.76706,1.76695,1.767,84000000.0
2006-01-09 15:18:00,1.76704,1.76704,1.76682,1.76684,101200001.0
2006-01-09 15:19:00,1.76693,1.76754,1.76693,1.76727,73949998.0
2006-01-09 15:20:00,1.76735,1.76769,1.76735,1.76765,59099999.0
2006-01-09 15:21:00,1.76766,1.76766,1.76745,1.76745,20400000.0
2006-01-09 15:22:00,1.76747,1.76747,1.76733,1.76735,82500000.0
2006-01-09 15:23:00,1.76741,1.76741,1.76722,1.76722,92400001.0
2006-01-09 15:24:00,1.76726,1.7673,1.76718,1.76718,43000000.0
2006-01-09 15:25:00,1.76715,1.76718,1.767,1.76716,94200000.0
2006-01-09 15:26:00,1.76714,1.76753,1.76714,1.76753,60500000.0
2006-01-09 15:27:00,1.76755,1.76755,1.76748,1.76748,21100000.0
2006-01-09 15:28:00,1.76749,1.76749,1.76724,1.76724,25400000.0
2006-01-09 15:29:00,1.76719,1.76719,1.76691,1.76696,93200000.0
2006-01-09 15:30:00,1.76697,1.76711,1.76693,1.76693,47200001.0
2006-01-09 15:31:00,1.76699,1.76709,1.76696,1.76708,32200000.0
2006-01-09 15:32:00,1.76694,1.76708,1.76693,1.76703,56000000.0
2006-01-09 15:33:00,1.76708,1.76723,1.76704,1.76717,145500000.0
2006-01-09 15:34:00,1.7672,1.76726,1.7671,1.76725,126399998.0
2006-01-09 15:35:00,1.76753,1.76782,1.76753,1.76782,64100000.0
2006-01-09 15:36:00,1.76778,1.76778,1.76768,1.76768,89699999.0
2006-01-09 15:37:00,1.76767,1.76769,1.76752,1.76752,52600000.0
2006-01-09 15:38:00,1.76749,1.76768,1.76748,1.76748,74899998.0
2006-01-09 15:39:00,1.76745,1.76745,1.767,1.767,28800000.0
2006-01-09 15:40:00,1.76683,1.76683,1.76627,1.76627,69200000.0
2006-01-09 15:41:00,1.76613,1.76624,1.76599,1.76617,77399997.0
2006-01-09 15:42:00,1.76607,1.76614,1.76585,1.76585,79300000.0
2006-01-09 15:43:00,1.76559,1.76559,1.76527,1.76535,60399999.0
2006-01-09 15:44:00,1.76532,1.76538,1.76527,1.7653,63699999.0
2006-01-09 15:45:00,1.76534,1.7654,1.76529,1.76529,39300000.0
2006-01-09 15:46:00,1.76524,1.76525,1.76522,1.76522,67000001.0
2006-01-09 15:47:00,1.76518,1.76563,1.76518,1.76556,81600002.0
2006-01-09 15:48:00,1.76581,1.76636,1.76581,1.76629,86600002.0
2006-01-09 15:49:00,1.76633,1.76665,1.76633,1.76664,80200001.0
2006-01-09 15:50:00,1.76662,1.76663,1.76621,1.76621,55499999.0
2006-01-09 15:51:00,1.76591,1.76603,1.76579,1.76583,91800002.0
2006-01-09 15:52:00,1.76571,1.76574,1.76561,1.76574,80499998.0
2006-01-09 15:53:00,1.76573,1.76573,1.76559,1.76562,49900000.0
2006-01-09 15:54:00,1.76548,1.76548,1.7652,1.76521,47099999.0
2006-01-09 15:55:00,1.7653,1.7654,1.7653,1.7654,27100001.0
2006-01-09 15:56:00,1.76543,1.76558,1.76534,1.76555,47200001.0
2006-01-09 15:57:00,1.76542,1.76556,1.76542,1.76549,71199998.0
2006-01-09 15:58:00,1.76537,1.76538,1.76517,1.76517,32600001.0
2006-01-09 15:59:00,1.76506,1.76541,1.76506,1.76531,129699998.0
2006-01-09 16:00:00,1.76537,1.76542,1.76532,1.76532,31700001.0
2006-01-09 16:01:00,1.76544,1.76561,1.76528,1.76561,116300001.0
2006-01-09 16:02:00,1.76561,1.76575,1.76551,1.76552,47200000.0
2006-01-09 16:03:00,1.76542,1.76547,1.76541,1.76543,52299999.0
2006-01-09 16:04:00,1.76542,1.7655,1.76542,1.76547,61000002.0
2006-01-09 16:05:00,1.76533,1.76533,1.76515,1.7652,87399998.0
2006-01-09 16:06:00,1.76532,1.76544,1.76524,1.76524,69499999.0
2006-01-09 16:07:00,1.76522,1.76526,1.76522,1.76526,2800000.0
2006-01-09 16:08:00,1.76535,1.76538,1.76524,1.76538,62699999.0
2006-01-09 16:09:00,1.76545,1.76557,1.76543,1.7655,50800000.0
2006-01-09 16:10:00,1.76545,1.76555,1.76536,1.76536,71500001.0
2006-01-09 16:11:00,1.76533,1.76554,1.76533,1.76554,38500000.0
2006-01-09 16:12:00,1.76567,1.76603,1.76567,1.766,66999999.0
2006-01-09 16:13:00,1.76598,1.76605,1.76591,1.76591,80100000.0
2006-01-09 16:14:00,1.76587,1.76609,1.76587,1.76606,105099999.0
2006-01-09 16:15:00,1.76603,1.76603,1.76584,1.76584,67700000.0
2006-01-09 16:16:00,1.76575,1.76593,1.76575,1.76577,56100000.0
2006-01-09 16:17:00,1.76585,1.76597,1.76568,1.76597,55400000.0
2006-01-09 16:18:00,1.76589,1.76599,1.76583,1.76583,68900000.0
2006-01-09 16:19:00,1.76584,1.76595,1.76584,1.7659,52599999.0
2006-01-09 16:20:00,1.7657,1.76573,1.76559,1.76569,52300000.0
2006-01-09 16:21:00,1.76573,1.76602,1.76572,1.76601,83999999.0
2006-01-09 16:22:00,1.76609,1.76628,1.76609,1.76628,117099999.0
2006-01-09 16:23:00,1.76617,1.76617,1.76606,1.76609,54000000.0
2006-01-09 16:24:00,1.76603,1.7661,1.76592,1.7661,48399999.0
2006-01-09 16:25:00,1.76617,1.76619,1.76577,1.76577,12100000.0
2006-01-09 16:26:00,1.76558,1.76558,1.76537,1.76543,25100000.0
2006-01-09 16:27:00,1.76537,1.76585,1.76536,1.76585,73600000.0
2006-01-09 16:28:00,1.76597,1.76619,1.76597,1.76619,86400001.0
2006-01-09 16:29:00,1.76644,1.76676,1.76644,1.76676,25700000.0
2006-01-09 16:30:00,1.76663,1.76671,1.76652,1.76652,46900000.0
2006-01-09 16:31:00,1.76653,1.76668,1.76649,1.76652,35000000.0
2006-01-09 16:32:00,1.76658,1.7668,1.76658,1.7668,36900001.0
2006-01-09 16:33:00,1.76672,1.76673,1.76662,1.76664,67900002.0
2006-01-09 16:34:00,1.7667,1.76672,1.76665,1.76667,56200000.0
2006-01-09 16:35:00,1.76663,1.76663,1.76649,1.76649,80200001.0
2006-01-09 16:36:00,1.76648,1.76652,1.76638,1.76649,53499999.0
2006-01-09 16:37:00,1.76653,1.76675,1.76653,1.76675,40000000.0
2006-01-09 16:38:00,1.76662,1.76674,1.76658,1.76674,51200000.0
2006-01-09 16:39:00,1.76649,1.76649,1.76596,1.766,75900000.0
2006-01-09 16:40:00,1.76594,1.76603,1.76589,1.76589,60300000.0
2006-01-09 16:41:00,1.7656,1.76602,1.7656,1.7658,79800000.0
2006-01-09 16:42:00,1.76582,1.76593,1.76582,1.76593,31700000.0
2006-01-09 16:43:00,1.7658,1.7658,1.76572,1.76572,36599998.0
2006-01-09 16:44:00,1.76577,1.76578,1.76572,1.76578,28600001.0
2006-01-09 16:45:00,1.7658,1.7658,1.76564,1.76568,61599999.0
2006-01-09 16:46:00,1.76573,1.76588,1.76561,1.76588,81000001.0
2006-01-09 16:47:00,1.76572,1.76596,1.76572,1.7659,122600000.0
2006-01-09 16:48:00,1.76598,1.76602,1.76589,1.76589,58599999.0
2006-01-09 16:49:00,1.76575,1.76575,1.7656,1.7656,11700000.0
2006-01-09 16:50:00,1.76552,1.76557,1.76552,1.76552,83700001.0
2006-01-09 16:51:00,1.76547,1.76547,1.76527,1.76527,92300000.0
2006-01-09 16:52:00,1.76529,1.76537,1.76529,1.76537,15800000.0
2006-01-09 16:53:00,1.76541,1.76559,1.76541,1.76556,39500000.0
2006-01-09 16:54:00,1.7655,1.76563,1.76548,1.76548,56200001.0
2006-01-09 16:55:00,1.76541,1.76541,1.76521,1.76522,58499999.0
2006-01-09 16:56:00,1.76514,1.76521,1.76509,1.76509,62900000.0
2006-01-09 16:57:00,1.76524,1.76528,1.76517,1.76524,68299998.0
2006-01-09 16:58:00,1.76512,1.76519,1.76512,1.76512,100200000.0
2006-01-09 16:59:00,1.76518,1.76526,1.76518,1.76522,80800001.0
2006-01-09 17:00:00,1.765,1.76511,1.76488,1.76495,74700000.0
2006-01-09 17:01:00,1.76498,1.7653,1.76497,1.7653,77600000.0
2006-01-09 17:02:00,1.76537,1.76537,1.76526,1.7653,71100002.0
2006-01-09 17:03:00,1.76523,1.76523,1.76508,1.7651,31800000.0
2006-01-09 17:04:00,1.76505,1.76515,1.76497,1.76511,75700000.0
2006-01-09 17:05:00,1.76502,1.76504,1.76497,1.76497,27700000.0
2006-01-09 17:06:00,1.76498,1.7652,1.76491,1.7652,21700000.0
2006-01-09 17:07:00,1.76515,1.76517,1.76496,1.76499,51399999.0
2006-01-09 17:08:00,1.76493,1.76493,1.76432,1.76432,63299999.0
2006-01-09 17:09:00,1.7643,1.76435,1.7643,1.76435,23600000.0
2006-01-09 17:10:00,1.76459,1.76488,1.76456,1.76456,41100000.0
2006-01-09 17:11:00,1.76435,1.76448,1.7643,1.76438,72000001.0
2006-01-09 17:12:00,1.76423,1.76423,1.76346,1.76353,92999999.0
2006-01-09 17:13:00,1.76328,1.76328,1.76259,1.7626,51800000.0
2006-01-09 17:14:00,1.76266,1.76288,1.76261,1.76288,59000000.0
2006-01-09 17:15:00,1.76304,1.76327,1.76303,1.76321,43100000.0
2006-01-09 17:16:00,1.76335,1.7634,1.76319,1.76325,59800000.0
2006-01-09 17:17:00,1.76333,1.76333,1.76314,1.76314,17600000.0
2006-01-09 17:18:00,1.76315,1.76338,1.76315,1.76326,51000001.0
2006-01-09 17:19:00,1.76321,1.76335,1.7632,1.76335,76400000.0
2006-01-09 17:20:00,1.76331,1.7634,1.76325,1.7633,65500000.0
2006-01-09 17:21:00,1.76335,1.76342,1.76335,1.76338,66200001.0
2006-01-09 17:22:00,1.76338,1.76353,1.76338,1.76353,45600000.0
2006-01-09 17:23:00,1.76348,1.76381,1.76346,1.76381,29800000.0
2006-01-09 17:24:00,1.76407,1.76432,1.76407,1.76431,53500001.0
2006-01-09 17:25:00,1.76455,1.76482,1.76455,1.76482,82400000.0
2006-01-09 17:26:00,1.76507,1.7651,1.76461,1.76461,22300000.0
2006-01-09 17:27:00,1.76478,1.76484,1.76478,1.76484,18400000.0
2006-01-09 17:28:00,1.76512,1.76591,1.76503,1.76591,50800000.0
2006-01-09 17:29:00,1.76592,1.76593,1.76566,1.76568,38000000.0
2006-01-09 17:30:00,1.76565,1.76576,1.76547,1.76576,59500000.0
2006-01-09 17:31:00,1.76588,1.76607,1.76588,1.76607,10300000.0
2006-01-09 17:32:00,1.76652,1.76697,1.76652,1.76695,23900000.0
2006-01-09 17:33:00,1.76698,1.76698,1.76671,1.76679,52099999.0
2006-01-09 17:34:00,1.76681,1.76681,1.7665,1.76665,48200000.0
2006-01-09 17:35:00,1.76663,1.76663,1.76599,1.76599,48100000.0
2006-01-09 17:36:00,1.76586,1.76592,1.76577,1.76592,33100000.0
2006-01-09 17:37:00,1.76592,1.76599,1.76574,1.76579,55200000.0
2006-01-09 17:38:00,1.76581,1.76593,1.76581,1.76588,74200000.0
2006-01-09 17:39:00,1.76587,1.76587,1.76547,1.76547,25700000.0
2006-01-09 17:40:00,1.76549,1.76549,1.76532,1.76539,44999999.0
2006-01-09 17:41:00,1.76542,1.76542,1.7652,1.7652,22700000.0
2006-01-09 17:42:00,1.7651,1.7651,1.76461,1.76461,88700001.0
2006-01-09 17:43:00,1.76442,1.76442,1.76424,1.76425,36100000.0
2006-01-09 17:44:00,1.76422,1.76428,1.76362,1.76379,45300001.0
2006-01-09 17:45:00,1.76374,1.76397,1.76374,1.76396,21500000.0
2006-01-09 17:46:00,1.76394,1.76405,1.76394,1.76405,54550000.0
2006-01-09 17:47:00,1.76403,1.76408,1.76394,1.76397,95370001.0
2006-01-09 17:48:00,1.76396,1.76396,1.76377,1.76377,76900002.0
2006-01-09 17:49:00,1.76377,1.76377,1.76362,1.76362,51900000.0
2006-01-09 17:50:00,1.76346,1.76366,1.76346,1.76354,55100001.0
2006-01-09 17:51:00,1.76348,1.76352,1.76331,1.76333,54200002.0
2006-01-09 17:52:00,1.76332,1.76363,1.76332,1.76363,22700000.0
2006-01-09 17:53:00,1.76365,1.76373,1.76355,1.76366,86299999.0
2006-01-09 17:54:00,1.7638,1.76406,1.7638,1.76404,55000000.0
2006-01-09 17:55:00,1.7642,1.7645,1.7642,1.7644,26800000.0
2006-01-09 17:56:00,1.76436,1.7646,1.76436,1.7646,77699997.0
2006-01-09 17:57:00,1.76448,1.76448,1.76419,1.76419,93800000.0
2006-01-09 17:58:00,1.76421,1.76439,1.76415,1.76415,75899999.0
2006-01-09 17:59:00,1.76415,1.76418,1.76336,1.76336,74699999.0
2006-01-09 18:00:00,1.76349,1.76388,1.76349,1.76388,28700000.0
2006-01-09 18:01:00,1.76402,1.76422,1.76399,1.76422,1051699996.0
2006-01-09 18:02:00,1.7643,1.76457,1.7643,1.76453,1043249997.0
2006-01-09 18:03:00,1.76459,1.76471,1.76456,1.76457,1257299999.0
2006-01-09 18:04:00,1.7646,1.7646,1.76424,1.76424,1021970000.0
2006-01-09 18:05:00,1.76415,1.76423,1.76396,1.76402,1129900002.0
2006-01-09 18:06:00,1.76402,1.76419,1.76399,1.76399,1003999995.0
2006-01-09 18:07:00,1.76397,1.76408,1.76383,1.76408,1023646991.0
2006-01-09 18:08:00,1.76417,1.7645,1.76417,1.76437,1240999996.0
2006-01-09 18:09:00,1.76439,1.76439,1.76419,1.76425,520400000.0
2006-01-09 18:10:00,1.76433,1.76461,1.76433,1.76435,799799999.0
2006-01-09 18:11:00,1.76442,1.7646,1.76427,1.7646,628100000.0
2006-01-09 18:12:00,1.76464,1.76464,1.76446,1.76455,762649993.0
2006-01-09 18:13:00,1.76461,1.76481,1.76461,1.76477,514400001.0
2006-01-09 18:14:00,1.76492,1.76532,1.76488,1.76518,861599999.0
2006-01-09 18:15:00,1.76527,1.76551,1.76527,1.76538,681399997.0
2006-01-09 18:16:00,1.7654,1.7654,1.76431,1.76431,729700001.0
2006-01-09 18:17:00,1.76418,1.76418,1.76336,1.76336,517999998.0
2006-01-09 18:18:00,1.7633,1.76331,1.76303,1.7632,820300002.0
2006-01-09 18:19:00,1.76325,1.76336,1.76312,1.76336,503346989.0
2006-01-09 18:20:00,1.76345,1.76417,1.76345,1.76417,604899994.0
2006-01-09 18:21:00,1.76417,1.76429,1.76366,1.7638,763599996.0
2006-01-09 18:22:00,1.76379,1.76467,1.76377,1.7644,565699995.0
2006-01-09 18:23:00,1.76442,1.76469,1.76442,1.76466,896599995.0
2006-01-09 18:24:00,1.7646,1.7646,1.76437,1.76442,731599995.0
2006-01-09 18:25:00,1.7643,1.76433,1.76404,1.76423,650650001.0
2006-01-09 18:26:00,1.76426,1.76457,1.76416,1.76447,573900000.0
2006-01-09 18:27:00,1.76445,1.7646,1.76434,1.76447,677700001.0
2006-01-09 18:28:00,1.76433,1.76439,1.7642,1.76426,299600001.0
2006-01-09 18:29:00,1.76422,1.76432,1.76404,1.76432,715200001.0
2006-01-09 18:30:00,1.76439,1.76454,1.76437,1.76439,628699997.0
2006-01-09 18:31:00,1.76442,1.76456,1.76442,1.76442,347500003.0
2006-01-09 18:32:00,1.76442,1.76454,1.76438,1.7645,385400001.0
2006-01-09 18:33:00,1.76457,1.76494,1.76456,1.76486,911599999.0
2006-01-09 18:34:00,1.76497,1.76591,1.76493,1.76578,584400001.0
2006-01-09 18:35:00,1.76582,1.76582,1.76554,1.76557,403100003.0
2006-01-09 18:36:00,1.76558,1.76573,1.76552,1.76571,67300000.0
2006-01-09 18:37:00,1.76569,1.76569,1.76524,1.76524,131800000.0
2006-01-09 18:38:00,1.76525,1.7653,1.76502,1.76502,183099998.0
2006-01-09 18:39:00,1.76491,1.76491,1.76471,1.76485,234999998.0
2006-01-09 18:40:00,1.76483,1.76501,1.76469,1.7648,408100002.0
2006-01-09 18:41:00,1.76482,1.76503,1.76482,1.76503,331199996.0
2006-01-09 18:42:00,1.76499,1.76499,1.76435,1.76435,229500000.0
2006-01-09 18:43:00,1.76432,1.76432,1.76392,1.76416,100900000.0
2006-01-09 18:44:00,1.76424,1.76498,1.76416,1.76498,342099997.0
2006-01-09 18:45:00,1.76496,1.76504,1.76463,1.76475,226399999.0
2006-01-09 18:46:00,1.76475,1.7648,1.76465,1.76467,206000000.0
2006-01-09 18:47:00,1.7646,1.76477,1.76444,1.76451,178200002.0
2006-01-09 18:48:00,1.7644,1.7645,1.76418,1.76428,328699999.0
2006-01-09 18:49:00,1.76425,1.76425,1.76391,1.76406,184600002.0
2006-01-09 18:50:00,1.76407,1.76408,1.76389,1.76395,154200001.0
2006-01-09 18:51:00,1.76405,1.76428,1.76404,1.76416,475799997.0
2006-01-09 18:52:00,1.7641,1.76456,1.7641,1.76452,521800000.0
2006-01-09 18:53:00,1.76446,1.76451,1.76418,1.76429,401300004.0
2006-01-09 18:54:00,1.7643,1.76439,1.76423,1.76425,321600001.0
2006-01-09 18:55:00,1.76434,1.76473,1.76434,1.76467,685200002.0
2006-01-09 18:56:00,1.76468,1.76473,1.76457,1.76473,310999997.0
2006-01-09 18:57:00,1.76463,1.76463,1.76421,1.76422,414900001.0
2006-01-09 18:58:00,1.76423,1.7645,1.76423,1.76437,614399998.0
2006-01-09 18:59:00,1.76431,1.76441,1.76411,1.76411,497200003.0
2006-01-09 19:00:00,1.76413,1.7643,1.76411,1.76419,253100001.0
2006-01-09 19:01:00,1.76414,1.76414,1.76383,1.76383,79100000.0
2006-01-09 19:02:00,1.76385,1.76415,1.76385,1.76405,427800004.0
2006-01-09 19:03:00,1.76411,1.76438,1.76408,1.76425,558300001.0
2006-01-09 19:04:00,1.76439,1.76472,1.76438,1.76447,228599998.0
2006-01-09 19:05:00,1.76447,1.76469,1.76447,1.76448,179900001.0
2006-01-09 19:06:00,1.76444,1.76444,1.76425,1.76437,597799999.0
2006-01-09 19:07:00,1.76432,1.76457,1.76432,1.76453,421299998.0
2006-01-09 19:08:00,1.7645,1.76461,1.76437,1.76454,550819996.0
2006-01-09 19:09:00,1.76453,1.76481,1.76431,1.76481,273800000.0
2006-01-09 19:10:00,1.76477,1.76481,1.7646,1.7646,425300003.0
2006-01-09 19:11:00,1.76471,1.76476,1.76466,1.76476,101800000.0
2006-01-09 19:12:00,1.76483,1.76492,1.7648,1.76481,314800001.0
2006-01-09 19:13:00,1.76483,1.76483,1.7647,1.76483,459169998.0
2006-01-09 19:14:00,1.76477,1.76478,1.76467,1.76474,264600000.0
2006-01-09 19:15:00,1.76477,1.76481,1.76472,1.7648,379099999.0
2006-01-09 19:16:00,1.76478,1.76478,1.76463,1.76463,104500001.0
2006-01-09 19:17:00,1.76465,1.76489,1.76465,1.76475,239400000.0
2006-01-09 19:18:00,1.76476,1.76484,1.76472,1.76476,237000000.0
2006-01-09 19:19:00,1.76475,1.76481,1.76467,1.76467,381099994.0
2006-01-09 19:20:00,1.7647,1.76482,1.7647,1.76479,282700001.0
2006-01-09 19:21:00,1.76483,1.76492,1.76481,1.7649,368399999.0
2006-01-09 19:22:00,1.7649,1.76493,1.76472,1.76478,295500003.0
2006-01-09 19:23:00,1.7648,1.76501,1.76478,1.76501,327899999.0
2006-01-09 19:24:00,1.76502,1.76508,1.76491,1.76504,193900000.0
2006-01-09 19:25:00,1.76508,1.76517,1.76506,1.76509,72800000.0
2006-01-09 19:26:00,1.76511,1.76517,1.76506,1.76506,276300002.0
2006-01-09 19:27:00,1.76512,1.76535,1.76509,1.7653,506350002.0
2006-01-09 19:28:00,1.76532,1.76546,1.76527,1.76532,373500000.0
2006-01-09 19:29:00,1.76526,1.76542,1.76526,1.76538,262599995.0
2006-01-09 19:30:00,1.76534,1.76546,1.76531,1.76532,513149995.0
2006-01-09 19:31:00,1.76532,1.76548,1.76532,1.76543,321599999.0
2006-01-09 19:32:00,1.76551,1.76574,1.76551,1.76566,359000000.0
2006-01-09 19:33:00,1.76575,1.76624,1.76575,1.76621,203646996.0
2006-01-09 19:34:00,1.76627,1.76633,1.76619,1.76622,158700000.0
2006-01-09 19:35:00,1.7662,1.7664,1.7662,1.7664,397500004.0
2006-01-09 19:36:00,1.76653,1.76692,1.76653,1.76685,333400000.0
2006-01-09 19:37:00,1.76694,1.7678,1.76694,1.76774,246599997.0
2006-01-09 19:38:00,1.76775,1.76775,1.76753,1.76753,110899999.0
2006-01-09 19:39:00,1.76749,1.76751,1.76741,1.76745,135500001.0
2006-01-09 19:40:00,1.76746,1.76771,1.76746,1.76768,399600003.0
2006-01-09 19:41:00,1.76765,1.76777,1.76745,1.76745,394299997.0
2006-01-09 19:42:00,1.76737,1.76749,1.76718,1.76749,269000000.0
2006-01-09 19:43:00,1.76765,1.76776,1.76744,1.76749,124700000.0
2006-01-09 19:44:00,1.76748,1.76751,1.76736,1.7674,366799997.0
2006-01-09 19:45:00,1.7674,1.76743,1.76733,1.76737,206900001.0
2006-01-09 19:46:00,1.76732,1.76732,1.76712,1.7672,321200001.0
2006-01-09 19:47:00,1.76718,1.7672,1.76711,1.76719,108500000.0
2006-01-09 19:48:00,1.7672,1.76728,1.7672,1.76728,184200000.0
2006-01-09 19:49:00,1.7674,1.76761,1.76739,1.76761,370600000.0
2006-01-09 19:50:00,1.76756,1.7677,1.7675,1.76767,356699997.0
2006-01-09 19:51:00,1.76776,1.76797,1.76776,1.76778,355600000.0
2006-01-09 19:52:00,1.76759,1.76759,1.76733,1.76733,160100000.0
2006-01-09 19:53:00,1.76738,1.76771,1.76738,1.76771,101000001.0
2006-01-09 19:54:00,1.76772,1.76772,1.76752,1.76752,122000000.0
2006-01-09 19:55:00,1.76751,1.76775,1.76751,1.76755,58000001.0
2006-01-09 19:56:00,1.76754,1.76777,1.76754,1.7677,222500001.0
2006-01-09 19:57:00,1.76759,1.76762,1.76742,1.76742,271149999.0
2006-01-09 19:58:00,1.7674,1.76745,1.76737,1.7674,351899999.0
2006-01-09 19:59:00,1.76738,1.76745,1.76729,1.76734,357599998.0
2006-01-09 20:00:00,1.76725,1.76725,1.767,1.767,211000001.0
2006-01-09 20:01:00,1.76693,1.76693,1.76683,1.76686,151400000.0
2006-01-09 20:02:00,1.76686,1.76692,1.76682,1.76682,199200002.0
2006-01-09 20:03:00,1.76688,1.76694,1.76684,1.7669,95100000.0
2006-01-09 20:04:00,1.7669,1.7669,1.76685,1.76688,204650001.0
2006-01-09 20:05:00,1.7669,1.76695,1.76685,1.7669,194499999.0
2006-01-09 20:06:00,1.76687,1.76687,1.76665,1.76665,259700000.0
2006-01-09 20:07:00,1.76662,1.76676,1.76661,1.76663,124400000.0
2006-01-09 20:08:00,1.76665,1.76665,1.76658,1.76665,307199998.0
2006-01-09 20:09:00,1.76657,1.76665,1.76655,1.7666,125000000.0
2006-01-09 20:10:00,1.76661,1.76665,1.76654,1.76657,109700000.0
2006-01-09 20:11:00,1.76665,1.7667,1.76659,1.76659,38899999.0
2006-01-09 20:12:00,1.76649,1.76662,1.7664,1.76643,424800002.0
2006-01-09 20:13:00,1.76635,1.76642,1.7662,1.7662,184849999.0
2006-01-09 20:14:00,1.7662,1.76632,1.7662,1.76621,143400000.0
2006-01-09 20:15:00,1.7662,1.7663,1.76603,1.76603,484500000.0
2006-01-09 20:16:00,1.76591,1.76591,1.7656,1.7656,129600002.0
2006-01-09 20:17:00,1.76553,1.76553,1.76545,1.76548,113700003.0
2006-01-09 20:18:00,1.76554,1.76615,1.76554,1.76582,163100002.0
2006-01-09 20:19:00,1.76582,1.76593,1.76579,1.76593,137400001.0
2006-01-09 20:20:00,1.76595,1.76628,1.76595,1.76616,289700002.0
2006-01-09 20:21:00,1.76623,1.76669,1.76623,1.76655,113700001.0
2006-01-09 20:22:00,1.7666,1.76668,1.76653,1.76653,137100001.0
2006-01-09 20:23:00,1.76652,1.76668,1.7665,1.76663,249099999.0
2006-01-09 20:24:00,1.76666,1.76672,1.76649,1.76658,134100001.0
2006-01-09 20:25:00,1.76667,1.76672,1.76652,1.76665,542300000.0
2006-01-09 20:26:00,1.76662,1.7668,1.76662,1.76676,704899992.0
2006-01-09 20:27:00,1.76691,1.76696,1.76684,1.76688,286400000.0
2006-01-09 20:28:00,1.76683,1.76692,1.76679,1.76686,341100003.0
2006-01-09 20:29:00,1.76683,1.76684,1.7667,1.7667,245000001.0
2006-01-09 20:30:00,1.76673,1.76684,1.76669,1.76678,931000005.0
2006-01-09 20:31:00,1.76678,1.76691,1.76678,1.76682,582200001.0
2006-01-09 20:32:00,1.7668,1.76687,1.76675,1.7668,834400001.0
2006-01-09 20:33:00,1.7668,1.76687,1.76672,1.7668,313199998.0
2006-01-09 20:34:00,1.7668,1.7668,1.76569,1.76569,178399998.0
2006-01-09 20:35:00,1.76565,1.76578,1.76565,1.76575,92999998.0
2006-01-09 20:36:00,1.76581,1.76589,1.7658,1.7658,204699996.0
2006-01-09 20:37:00,1.76572,1.76583,1.7657,1.7657,296999995.0
2006-01-09 20:38:00,1.76571,1.76584,1.76568,1.76571,316100000.0
2006-01-09 20:39:00,1.76578,1.76585,1.76571,1.76579,252499998.0
2006-01-09 20:40:00,1.76577,1.7658,1.76563,1.76563,171700000.0
2006-01-09 20:41:00,1.76557,1.76571,1.76555,1.76571,276700002.0
2006-01-09 20:42:00,1.76572,1.76595,1.76572,1.76582,34600000.0
2006-01-09 20:43:00,1.76582,1.76589,1.76573,1.7658,235500001.0
2006-01-09 20:44:00,1.76579,1.76585,1.76573,1.76585,490799998.0
2006-01-09 20:45:00,1.76576,1.76585,1.76575,1.76585,72700000.0
2006-01-09 20:46:00,1.76587,1.76593,1.76587,1.76593,149500001.0
2006-01-09 20:47:00,1.7658,1.76585,1.76575,1.76585,339600005.0
2006-01-09 20:48:00,1.76583,1.76592,1.7658,1.76592,189400000.0
2006-01-09 20:49:00,1.76597,1.76612,1.76597,1.76612,76599998.0
2006-01-09 20:50:00,1.76616,1.7664,1.76614,1.76633,413799999.0
2006-01-09 20:51:00,1.76633,1.76633,1.76617,1.7662,345600001.0
2006-01-09 20:52:00,1.76614,1.76631,1.76614,1.76625,251000000.0
2006-01-09 20:53:00,1.76618,1.76625,1.76612,1.76618,644099999.0
2006-01-09 20:54:00,1.76617,1.76617,1.76598,1.76598,300900003.0
2006-01-09 20:55:00,1.76603,1.76612,1.76601,1.76608,365599997.0
2006-01-09 20:56:00,1.7661,1.76615,1.76607,1.76607,370900000.0
2006-01-09 20:57:00,1.76609,1.76614,1.76599,1.76602,502900000.0
2006-01-09 20:58:00,1.76609,1.76613,1.766,1.76609,167399999.0
2006-01-09 20:59:00,1.76605,1.76613,1.76594,1.76608,539899999.0
2006-01-09 21:00:00,1.7661,1.76615,1.76605,1.76615,428700003.0
2006-01-09 21:01:00,1.76614,1.76643,1.76614,1.76622,403600002.0
2006-01-09 21:02:00,1.76621,1.76633,1.76617,1.76633,242600004.0
2006-01-09 21:03:00,1.76628,1.76634,1.76621,1.76623,199999999.0
2006-01-09 21:04:00,1.76624,1.76647,1.76624,1.76647,126500000.0
2006-01-09 21:05:00,1.7665,1.76658,1.7665,1.76652,263799999.0
2006-01-09 21:06:00,1.7665,1.76659,1.7665,1.76658,190899997.0
2006-01-09 21:07:00,1.76661,1.76675,1.76648,1.76649,123800002.0
2006-01-09 21:08:00,1.76636,1.76636,1.76597,1.76597,76399998.0
2006-01-09 21:09:00,1.76577,1.76608,1.76577,1.76597,151700001.0
2006-01-09 21:10:00,1.76606,1.76622,1.76606,1.76622,95600001.0
2006-01-09 21:11:00,1.76622,1.76642,1.76622,1.76635,125600000.0
2006-01-09 21:12:00,1.7664,1.76659,1.7664,1.76655,91399998.0
2006-01-09 21:13:00,1.7665,1.76661,1.76648,1.76648,211600001.0
2006-01-09 21:14:00,1.76648,1.76653,1.76641,1.76641,371000001.0
2006-01-09 21:15:00,1.76633,1.76633,1.76614,1.76631,264400002.0
2006-01-09 21:16:00,1.76635,1.76635,1.7663,1.7663,58100000.0
2006-01-09 21:17:00,1.7663,1.76633,1.76622,1.76633,134599998.0
2006-01-09 21:18:00,1.76631,1.76631,1.76596,1.76596,66300000.0
2006-01-09 21:19:00,1.76596,1.76603,1.76595,1.76603,62100000.0
2006-01-09 21:20:00,1.76609,1.76638,1.76597,1.76638,425300003.0
2006-01-09 21:21:00,1.76642,1.76649,1.7664,1.7664,210300001.0
2006-01-09 21:22:00,1.76644,1.76652,1.76633,1.76633,170400001.0
2006-01-09 21:23:00,1.76633,1.76644,1.76633,1.76637,14400000.0
2006-01-09 21:24:00,1.76634,1.76647,1.76634,1.76639,182700001.0
2006-01-09 21:25:00,1.7664,1.7664,1.76635,1.76638,199800003.0
2006-01-09 21:26:00,1.7665,1.7667,1.7665,1.7667,70299999.0
2006-01-09 21:27:00,1.7667,1.76679,1.76653,1.76653,183700000.0
2006-01-09 21:28:00,1.76655,1.7668,1.76655,1.7668,282299999.0
2006-01-09 21:29:00,1.76678,1.76706,1.76678,1.76706,81699999.0
2006-01-09 21:30:00,1.76718,1.76718,1.76698,1.76711,80000001.0
2006-01-09 21:31:00,1.76717,1.76719,1.76687,1.76687,68000001.0
2006-01-09 21:32:00,1.76677,1.76684,1.76665,1.76684,232899997.0
2006-01-09 21:33:00,1.76683,1.76683,1.76672,1.76674,184699999.0
2006-01-09 21:34:00,1.76674,1.76675,1.7666,1.7666,238000002.0
2006-01-09 21:35:00,1.76665,1.76671,1.76665,1.76665,60300000.0
2006-01-09 21:36:00,1.76669,1.76676,1.76666,1.76666,116000000.0
2006-01-09 21:37:00,1.76665,1.76672,1.76655,1.76665,237599999.0
2006-01-09 21:38:00,1.76656,1.76658,1.7664,1.7664,109900000.0
2006-01-09 21:39:00,1.76635,1.76635,1.76612,1.76616,95699996.0
2006-01-09 21:40:00,1.76614,1.76621,1.76614,1.76619,112999999.0
2006-01-09 21:41:00,1.7662,1.76628,1.76618,1.76622,166600000.0
2006-01-09 21:42:00,1.76623,1.76634,1.76612,1.76612,87970001.0
2006-01-09 21:43:00,1.76608,1.76622,1.76608,1.76615,65200000.0
2006-01-09 21:44:00,1.76615,1.76618,1.76613,1.76613,129400000.0
2006-01-09 21:45:00,1.76611,1.76621,1.76605,1.76621,47200001.0
2006-01-09 21:46:00,1.76623,1.76624,1.76618,1.76618,88999999.0
2006-01-09 21:47:00,1.76613,1.76613,1.766,1.76603,115000000.0
2006-01-09 21:48:00,1.76602,1.76607,1.76597,1.76601,100800000.0
2006-01-09 21:49:00,1.7659,1.7659,1.76574,1.76588,49300000.0
2006-01-09 21:50:00,1.76585,1.76595,1.76562,1.76562,74400000.0
2006-01-09 21:51:00,1.76552,1.76552,1.76509,1.76509,188899999.0
2006-01-09 21:52:00,1.76512,1.76541,1.76512,1.76541,69146994.0
2006-01-09 21:53:00,1.7654,1.7654,1.76512,1.76512,39400000.0
2006-01-09 21:54:00,1.76513,1.7652,1.76497,1.76497,99500000.0
2006-01-09 21:55:00,1.76496,1.76497,1.76488,1.76492,192700002.0
2006-01-09 21:56:00,1.76491,1.765,1.76445,1.76445,66599999.0
2006-01-09 21:57:00,1.76438,1.76457,1.76438,1.76457,61000001.0
2006-01-09 21:58:00,1.76463,1.76478,1.76463,1.76478,84399998.0
2006-01-09 21:59:00,1.76468,1.76474,1.76458,1.76458,389900003.0
2006-01-09 22:00:00,1.76465,1.76485,1.76465,1.76485,141900000.0
2006-01-09 22:01:00,1.76491,1.76491,1.76477,1.76477,86099999.0
2006-01-09 22:02:00,1.76482,1.76488,1.76458,1.76461,169400000.0
2006-01-09 22:03:00,1.76445,1.76465,1.76421,1.76465,63700000.0
2006-01-09 22:04:00,1.76471,1.76487,1.76471,1.7648,378000000.0
2006-01-09 22:05:00,1.76483,1.76497,1.76483,1.76491,111200001.0
2006-01-09 22:06:00,1.76492,1.76505,1.76492,1.76504,26500000.0
2006-01-09 22:07:00,1.7652,1.76532,1.7652,1.76522,57399998.0
2006-01-09 22:08:00,1.76519,1.76519,1.76508,1.76508,42300000.0
2006-01-09 22:09:00,1.76498,1.76498,1.76492,1.76492,36299998.0
2006-01-09 22:10:00,1.76479,1.76483,1.76479,1.76481,21700000.0
2006-01-09 22:11:00,1.76482,1.76491,1.76482,1.76484,63099999.0
2006-01-09 22:12:00,1.76483,1.76491,1.76482,1.76486,205100000.0
2006-01-09 22:13:00,1.76492,1.76499,1.76492,1.76492,63599998.0
2006-01-09 22:14:00,1.7649,1.7649,1.7649,1.7649,58800002.0
2006-01-09 22:15:00,1.76495,1.76495,1.76478,1.76485,226200000.0
2006-01-09 22:16:00,1.76489,1.76515,1.76489,1.76515,334299996.0
2006-01-09 22:17:00,1.76522,1.76522,1.76513,1.76519,24600000.0
2006-01-09 22:18:00,1.76513,1.76513,1.76495,1.76495,101100000.0
2006-01-09 22:19:00,1.76497,1.76507,1.76497,1.76507,59499999.0
2006-01-09 22:20:00,1.76503,1.76503,1.76445,1.76445,147800003.0
2006-01-09 22:21:00,1.76436,1.76436,1.76418,1.7643,136599999.0
2006-01-09 22:22:00,1.76435,1.76445,1.76435,1.76435,67000000.0
2006-01-09 22:23:00,1.76432,1.76432,1.76415,1.76418,123800000.0
2006-01-09 22:24:00,1.7642,1.7643,1.76418,1.76425,37100000.0
2006-01-09 22:25:00,1.76428,1.7643,1.76425,1.76428,89899999.0
2006-01-09 22:26:00,1.76431,1.76442,1.76431,1.76442,27700000.0
2006-01-09 22:27:00,1.76443,1.76451,1.7644,1.76443,62600002.0
2006-01-09 22:28:00,1.76448,1.76459,1.76445,1.76458,95899998.0
2006-01-09 22:29:00,1.76463,1.76477,1.76457,1.76457,185100000.0
2006-01-09 22:30:00,1.76456,1.76459,1.76449,1.76454,52250000.0
2006-01-09 22:31:00,1.76455,1.76455,1.76452,1.76455,62100001.0
2006-01-09 22:32:00,1.76455,1.7646,1.76455,1.76455,197000000.0
2006-01-09 22:33:00,1.76453,1.76456,1.76449,1.76449,107199999.0
2006-01-09 22:34:00,1.76445,1.76459,1.76445,1.76449,162400001.0
2006-01-09 22:35:00,1.76455,1.76465,1.76455,1.76458,26600000.0
2006-01-09 22:36:00,1.76457,1.76461,1.76447,1.76447,49100001.0
2006-01-09 22:37:00,1.76458,1.76463,1.76456,1.76458,80599998.0
2006-01-09 22:38:00,1.76455,1.76465,1.76455,1.76462,73700000.0
2006-01-09 22:39:00,1.76462,1.76464,1.76453,1.76453,33400000.0
2006-01-09 22:40:00,1.7645,1.7645,1.76448,1.7645,80300002.0
2006-01-09 22:41:00,1.7645,1.76457,1.7645,1.76457,31700000.0
2006-01-09 22:42:00,1.76457,1.76458,1.76451,1.76458,42000000.0
2006-01-09 22:43:00,1.76439,1.76439,1.76413,1.76418,98700000.0
2006-01-09 22:44:00,1.7642,1.76425,1.76417,1.76423,189299998.0
2006-01-09 22:45:00,1.76426,1.7645,1.76426,1.7645,74600001.0
2006-01-09 22:46:00,1.76455,1.7646,1.76455,1.76455,54700000.0
2006-01-09 22:47:00,1.7645,1.76454,1.76448,1.7645,53800001.0
2006-01-09 22:48:00,1.76452,1.7646,1.76444,1.76444,32100000.0
2006-01-09 22:49:00,1.76447,1.76456,1.76447,1.76454,17800000.0
2006-01-09 22:50:00,1.76455,1.76465,1.76452,1.7646,31300000.0
2006-01-09 22:51:00,1.76452,1.76453,1.76452,1.76453,23600000.0
2006-01-09 22:52:00,1.76462,1.76462,1.76462,1.76462,33100000.0
2006-01-09 22:53:00,1.76475,1.76493,1.76453,1.76472,54799999.0
2006-01-09 22:54:00,1.7648,1.76503,1.76473,1.76473,126800001.0
2006-01-09 22:55:00,1.76472,1.76497,1.76472,1.76488,45900000.0
2006-01-09 22:56:00,1.76476,1.7648,1.76467,1.76478,64100000.0
2006-01-09 22:57:00,1.76483,1.76485,1.76465,1.76485,106500001.0
2006-01-09 22:58:00,1.76482,1.76498,1.76482,1.76484,96199998.0
2006-01-09 22:59:00,1.76478,1.76478,1.76467,1.76473,129300002.0
2006-01-09 23:00:00,1.76452,1.76452,1.76437,1.76446,57499999.0
2006-01-09 23:01:00,1.76455,1.76465,1.76447,1.76465,65500000.0
2006-01-09 23:02:00,1.76472,1.76473,1.76457,1.76473,51300001.0
2006-01-09 23:03:00,1.76467,1.76467,1.76463,1.76463,17500000.0
2006-01-09 23:04:00,1.7646,1.76465,1.76452,1.76463,52899999.0
2006-01-09 23:05:00,1.76449,1.76449,1.76443,1.76443,12100000.0
2006-01-09 23:06:00,1.76432,1.76443,1.76432,1.76433,60600000.0
2006-01-09 23:07:00,1.76432,1.76441,1.76429,1.76437,64000000.0
2006-01-09 23:08:00,1.7643,1.7643,1.7643,1.7643,400000.0
2006-01-09 23:09:00,1.76433,1.76445,1.76433,1.76433,56000001.0
2006-01-09 23:10:00,1.7643,1.76435,1.7643,1.76435,25499999.0
2006-01-09 23:11:00,1.76435,1.76438,1.76425,1.7643,50999999.0
2006-01-09 23:12:00,1.7643,1.76437,1.7643,1.76436,77400000.0
2006-01-09 23:13:00,1.76445,1.76445,1.76435,1.76445,84800000.0
2006-01-09 23:14:00,1.76441,1.76448,1.76424,1.76438,128700000.0
2006-01-09 23:15:00,1.76432,1.76439,1.76429,1.76434,35400000.0
2006-01-09 23:16:00,1.76443,1.76443,1.7643,1.76442,62700000.0
2006-01-09 23:17:00,1.76432,1.76442,1.76432,1.76442,75900002.0
2006-01-09 23:18:00,1.76444,1.76444,1.76423,1.76439,79400001.0
2006-01-09 23:19:00,1.76438,1.76439,1.76428,1.76428,47500000.0
2006-01-09 23:20:00,1.76437,1.76437,1.76428,1.7643,51900002.0
2006-01-09 23:21:00,1.76428,1.76435,1.76425,1.76435,73099999.0
2006-01-09 23:22:00,1.76427,1.76442,1.76427,1.76442,65300000.0
2006-01-09 23:23:00,1.76443,1.76457,1.76443,1.76457,76199998.0
2006-01-09 23:24:00,1.76458,1.76474,1.76458,1.76474,50800001.0
2006-01-09 23:25:00,1.76475,1.76484,1.76475,1.76478,19500000.0
2006-01-09 23:26:00,1.76477,1.76489,1.76477,1.76481,24400000.0
2006-01-09 23:27:00,1.76479,1.76489,1.76479,1.76489,8000000.0
2006-01-09 23:28:00,1.76485,1.76485,1.76485,1.76485,38499998.0
2006-01-09 23:29:00,1.76497,1.76511,1.76493,1.76511,97399998.0
2006-01-09 23:30:00,1.76512,1.76512,1.76504,1.7651,21900000.0
2006-01-09 23:31:00,1.76495,1.76505,1.76495,1.765,104999998.0
2006-01-09 23:32:00,1.76502,1.76516,1.76502,1.76515,23200000.0
2006-01-09 23:33:00,1.7652,1.7652,1.7652,1.7652,13200000.0
2006-01-09 23:34:00,1.7652,1.76525,1.7652,1.7652,76199999.0
2006-01-09 23:35:00,1.76515,1.76527,1.76515,1.76527,1200000.0
2006-01-09 23:36:00,1.76518,1.76518,1.76514,1.76518,30000000.0
2006-01-09 23:37:00,1.76515,1.76521,1.76503,1.76503,91400000.0
2006-01-09 23:38:00,1.76493,1.76503,1.76493,1.76503,38500000.0
2006-01-09 23:39:00,1.76496,1.76499,1.76496,1.76499,2400000.0
2006-01-09 23:40:00,1.76485,1.76498,1.76485,1.76495,111800001.0
2006-01-09 23:41:00,1.76492,1.76496,1.76488,1.76491,95499999.0
2006-01-09 23:42:00,1.76487,1.76489,1.76487,1.76487,33800001.0
2006-01-09 23:43:00,1.76468,1.76478,1.76459,1.7647,62100000.0
2006-01-09 23:44:00,1.76459,1.76466,1.76459,1.76466,23900000.0
2006-01-09 23:45:00,1.76478,1.76481,1.76464,1.76479,59999999.0
2006-01-09 23:46:00,1.76472,1.76472,1.76462,1.76462,80299998.0
2006-01-09 23:47:00,1.76472,1.76485,1.76472,1.76485,55699999.0
2006-01-09 23:48:00,1.7648,1.76485,1.7648,1.7648,10600000.0
2006-01-09 23:49:00,1.76482,1.76483,1.7647,1.76476,55400000.0
2006-01-09 23:50:00,1.76479,1.76485,1.76476,1.76485,51300001.0
2006-01-09 23:51:00,1.76484,1.76484,1.76483,1.76483,46000000.0
2006-01-09 23:52:00,1.76485,1.76485,1.76473,1.76485,67600000.0
2006-01-09 23:53:00,1.76488,1.76488,1.76484,1.76488,30000000.0
2006-01-09 23:54:00,1.76485,1.76485,1.76475,1.76475,12100000.0
2006-01-09 23:55:00,1.7648,1.7648,1.7648,1.7648,800000.0
2006-01-09 23:56:00,1.76487,1.76498,1.76487,1.76498,14900000.0
2006-01-09 23:57:00,1.765,1.765,1.765,1.765,7800000.0
2006-01-09 23:58:00,1.76505,1.76505,1.765,1.765,22900000.0
2006-01-09 23:59:00,1.76505,1.76505,1.76505,1.76505,12400000.0
2006-01-10 00:00:00,1.76503,1.76505,1.76503,1.76505,11200000.0
2006-01-10 00:01:00,1.76475,1.76481,1.76458,1.76471,95799998.0
2006-01-10 00:02:00,1.76482,1.76494,1.76442,1.76448,64300000.0
2006-01-10 00:03:00,1.76462,1.76475,1.7643,1.76443,83200002.0
2006-01-10 00:04:00,1.76437,1.76443,1.76414,1.76414,64200001.0
2006-01-10 00:05:00,1.76442,1.76443,1.76412,1.76412,32700000.0
2006-01-10 00:06:00,1.76427,1.7644,1.76416,1.76416,77299999.0
2006-01-10 00:07:00,1.76425,1.76445,1.76402,1.7643,62000000.0
2006-01-10 00:08:00,1.7642,1.76429,1.76405,1.76405,108500001.0
2006-01-10 00:09:00,1.76402,1.7642,1.76393,1.76405,57300000.0
2006-01-10 00:10:00,1.76408,1.76438,1.76396,1.76421,65800000.0
2006-01-10 00:11:00,1.76423,1.76423,1.764,1.76401,66699999.0
2006-01-10 00:12:00,1.76388,1.76436,1.76387,1.76435,51700000.0
2006-01-10 00:13:00,1.76418,1.76435,1.76408,1.7642,64400001.0
2006-01-10 00:14:00,1.76417,1.76429,1.76391,1.76408,120000000.0
2006-01-10 00:15:00,1.76403,1.7645,1.76401,1.76439,49800000.0
2006-01-10 00:16:00,1.7643,1.7643,1.76406,1.76418,55000000.0
2006-01-10 00:17:00,1.76414,1.76428,1.76404,1.76422,51900000.0
2006-01-10 00:18:00,1.76412,1.76427,1.76409,1.76417,51100000.0
2006-01-10 00:19:00,1.76402,1.7643,1.76402,1.76421,91799999.0
2006-01-10 00:20:00,1.76429,1.7644,1.76419,1.76435,60900000.0
2006-01-10 00:21:00,1.76438,1.76457,1.76416,1.76457,82000001.0
2006-01-10 00:22:00,1.76472,1.76474,1.76421,1.76423,86600000.0
2006-01-10 00:23:00,1.7642,1.7646,1.76418,1.7645,114700000.0
2006-01-10 00:24:00,1.7643,1.76471,1.7642,1.76471,52100001.0
2006-01-10 00:25:00,1.76435,1.76476,1.76427,1.76435,95200002.0
2006-01-10 00:26:00,1.76449,1.7646,1.76434,1.76437,53800001.0
2006-01-10 00:27:00,1.76441,1.76465,1.76432,1.76445,66600000.0
2006-01-10 00:28:00,1.76438,1.76471,1.76438,1.76453,73300000.0
2006-01-10 00:29:00,1.7644,1.76491,1.7644,1.76461,119200001.0
2006-01-10 00:30:00,1.7649,1.7649,1.76475,1.76475,9200000.0
2006-01-10 00:31:00,1.76465,1.76465,1.76465,1.76465,1600000.0
2006-01-10 00:32:00,1.7646,1.76465,1.7646,1.76465,2600000.0
2006-01-10 00:33:00,1.76465,1.76465,1.76465,1.76465,27900000.0
2006-01-10 00:34:00,1.76462,1.76462,1.76455,1.76455,3200000.0
2006-01-10 00:35:00,1.76448,1.76448,1.76428,1.76441,58400000.0
2006-01-10 00:36:00,1.76436,1.76444,1.76433,1.76444,70599999.0
2006-01-10 00:37:00,1.76442,1.76448,1.76438,1.76445,34800000.0
2006-01-10 00:38:00,1.76437,1.76437,1.76435,1.76435,24700000.0
2006-01-10 00:39:00,1.76442,1.76442,1.76424,1.76424,29700000.0
2006-01-10 00:40:00,1.76424,1.76429,1.76418,1.76423,97299999.0
2006-01-10 00:41:00,1.76422,1.76433,1.76421,1.76433,78900000.0
2006-01-10 00:42:00,1.7643,1.76435,1.76422,1.7643,67299999.0
2006-01-10 00:43:00,1.76435,1.76435,1.7643,1.7643,33100000.0
2006-01-10 00:44:00,1.76431,1.76438,1.76427,1.76438,61200001.0
2006-01-10 00:45:00,1.7644,1.76445,1.76438,1.76445,20400000.0
2006-01-10 00:46:00,1.7644,1.76456,1.76439,1.76444,97700001.0
2006-01-10 00:47:00,1.7644,1.76445,1.76437,1.76442,53800000.0
2006-01-10 00:48:00,1.7644,1.76442,1.76435,1.76442,11600000.0
2006-01-10 00:49:00,1.7644,1.76445,1.7644,1.76443,33200000.0
2006-01-10 00:50:00,1.76445,1.76445,1.7644,1.7644,18300000.0
2006-01-10 00:51:00,1.76445,1.76445,1.76445,1.76445,9400000.0
2006-01-10 00:52:00,1.76445,1.76445,1.7644,1.76445,54699999.0
2006-01-10 00:53:00,1.7644,1.76445,1.76435,1.76435,48499999.0
2006-01-10 00:54:00,1.76442,1.76452,1.76442,1.76452,29600000.0
2006-01-10 00:55:00,1.76452,1.76459,1.76451,1.76459,58999999.0
2006-01-10 00:56:00,1.76467,1.76473,1.76467,1.76473,27100001.0
2006-01-10 00:57:00,1.76491,1.76492,1.76483,1.76483,37200000.0
2006-01-10 00:58:00,1.76477,1.76485,1.76475,1.7648,82400000.0
2006-01-10 00:59:00,1.76488,1.76494,1.76479,1.76483,93899999.0
2006-01-10 01:00:00,1.76478,1.76485,1.76478,1.76485,21500000.0
2006-01-10 01:01:00,1.76478,1.7648,1.76477,1.7648,28000000.0
2006-01-10 01:02:00,1.76478,1.76485,1.76475,1.76475,38200000.0
2006-01-10 01:03:00,1.76485,1.76485,1.76475,1.76485,93500000.0
2006-01-10 01:04:00,1.76485,1.76491,1.76484,1.76486,82900002.0
2006-01-10 01:05:00,1.76495,1.76495,1.76485,1.7649,144100001.0
2006-01-10 01:06:00,1.7649,1.76495,1.7649,1.7649,39899999.0
2006-01-10 01:07:00,1.76493,1.7651,1.76493,1.76508,59100001.0
2006-01-10 01:08:00,1.76508,1.76508,1.76496,1.76504,33100000.0
2006-01-10 01:09:00,1.765,1.76505,1.765,1.76505,99100001.0
2006-01-10 01:10:00,1.76508,1.76508,1.76504,1.76508,47500002.0
2006-01-10 01:11:00,1.76505,1.76505,1.76483,1.765,51100000.0
2006-01-10 01:12:00,1.76497,1.76505,1.76497,1.765,61800000.0
2006-01-10 01:13:00,1.76508,1.76508,1.76508,1.76508,4400000.0
2006-01-10 01:14:00,1.76505,1.76505,1.76505,1.76505,40300001.0
2006-01-10 01:15:00,1.765,1.76505,1.76492,1.76505,121800002.0
2006-01-10 01:16:00,1.76507,1.76509,1.76506,1.76509,49600001.0
2006-01-10 01:17:00,1.7651,1.76515,1.76505,1.7651,48200000.0
2006-01-10 01:18:00,1.76515,1.76515,1.7651,1.76515,27500000.0
2006-01-10 01:19:00,1.76508,1.7651,1.76508,1.7651,22500001.0
2006-01-10 01:20:00,1.7651,1.76515,1.7651,1.76515,23700000.0
2006-01-10 01:21:00,1.76505,1.7651,1.76505,1.7651,51200000.0
2006-01-10 01:22:00,1.76502,1.7651,1.76502,1.7651,1700000.0
2006-01-10 01:23:00,1.76502,1.76504,1.76499,1.765,14900000.0
2006-01-10 01:24:00,1.765,1.7651,1.76497,1.76498,82500000.0
2006-01-10 01:25:00,1.76492,1.76495,1.76485,1.7649,60800001.0
2006-01-10 01:26:00,1.76495,1.76495,1.7649,1.76495,39400000.0
2006-01-10 01:27:00,1.7648,1.7648,1.76443,1.76455,125000001.0
2006-01-10 01:28:00,1.76453,1.76463,1.7645,1.7645,43900000.0
2006-01-10 01:29:00,1.76467,1.7647,1.76463,1.76469,35900000.0
2006-01-10 01:30:00,1.76477,1.76478,1.76468,1.76468,52399999.0
2006-01-10 01:31:00,1.76474,1.7648,1.76474,1.76477,12000000.0
2006-01-10 01:32:00,1.7648,1.7648,1.76455,1.76465,69700001.0
2006-01-10 01:33:00,1.76467,1.76474,1.76461,1.76467,36800000.0
2006-01-10 01:34:00,1.76463,1.76463,1.76452,1.76459,26299999.0
2006-01-10 01:35:00,1.76443,1.76443,1.76417,1.76417,48399999.0
2006-01-10 01:36:00,1.76415,1.76415,1.7641,1.76415,64799999.0
2006-01-10 01:37:00,1.76415,1.76415,1.76408,1.76413,85800001.0
2006-01-10 01:38:00,1.7641,1.76417,1.7641,1.7641,74299999.0
2006-01-10 01:39:00,1.76416,1.76416,1.76398,1.76405,66400000.0
2006-01-10 01:40:00,1.76394,1.76394,1.76388,1.76388,9400000.0
2006-01-10 01:41:00,1.76385,1.76385,1.76372,1.7638,70600000.0
2006-01-10 01:42:00,1.76381,1.76391,1.7638,1.76388,72500000.0
2006-01-10 01:43:00,1.7639,1.76395,1.7639,1.76395,42400001.0
2006-01-10 01:44:00,1.76388,1.7639,1.76388,1.7639,15900000.0
2006-01-10 01:45:00,1.76393,1.76393,1.76382,1.76382,47500000.0
2006-01-10 01:46:00,1.7638,1.7638,1.76377,1.7638,64500002.0
2006-01-10 01:47:00,1.76392,1.76393,1.76392,1.76393,39900002.0
2006-01-10 01:48:00,1.76399,1.76399,1.76389,1.76398,46799999.0
2006-01-10 01:49:00,1.7639,1.7639,1.7639,1.7639,22900000.0
2006-01-10 01:50:00,1.76395,1.76395,1.76385,1.76385,29200000.0
2006-01-10 01:51:00,1.76395,1.76415,1.76395,1.76415,58200000.0
2006-01-10 01:52:00,1.76415,1.76437,1.76409,1.76431,104099998.0
2006-01-10 01:53:00,1.76426,1.76429,1.76426,1.76429,14300000.0
2006-01-10 01:54:00,1.76416,1.76427,1.76416,1.7642,69999999.0
2006-01-10 01:55:00,1.7642,1.76425,1.7642,1.7642,30200001.0
2006-01-10 01:56:00,1.76423,1.76424,1.76421,1.76422,21800000.0
2006-01-10 01:57:00,1.7642,1.7642,1.76417,1.7642,72800000.0
2006-01-10 01:58:00,1.76414,1.76414,1.76375,1.764,38000001.0
2006-01-10 01:59:00,1.76399,1.76399,1.76392,1.76392,38000000.0
2006-01-10 02:00:00,1.76393,1.76402,1.76393,1.76402,32300001.0
2006-01-10 02:01:00,1.76425,1.76471,1.76408,1.76471,86800000.0
2006-01-10 02:02:00,1.76472,1.76483,1.76466,1.76469,133799997.0
2006-01-10 02:03:00,1.76479,1.76503,1.76479,1.76503,48399999.0
2006-01-10 02:04:00,1.76512,1.76525,1.76502,1.7652,99200002.0
2006-01-10 02:05:00,1.76519,1.76531,1.76519,1.76531,17300000.0
2006-01-10 02:06:00,1.76532,1.76549,1.76532,1.76539,105700001.0
2006-01-10 02:07:00,1.76543,1.76543,1.76537,1.76537,35199999.0
2006-01-10 02:08:00,1.76534,1.76539,1.76528,1.76539,55599999.0
2006-01-10 02:09:00,1.76566,1.76576,1.76566,1.76576,14700000.0
2006-01-10 02:10:00,1.76603,1.76617,1.76595,1.7661,111000000.0
2006-01-10 02:11:00,1.76616,1.76616,1.76559,1.76559,44900000.0
2006-01-10 02:12:00,1.76545,1.76556,1.76544,1.76544,60500000.0
2006-01-10 02:13:00,1.76547,1.76547,1.76533,1.76533,49700000.0
2006-01-10 02:14:00,1.76538,1.76538,1.76532,1.76532,39300000.0
2006-01-10 02:15:00,1.76525,1.76558,1.76525,1.76558,94999999.0
2006-01-10 02:16:00,1.76552,1.76568,1.76552,1.76568,64799998.0
2006-01-10 02:17:00,1.76571,1.76571,1.76553,1.76553,36900000.0
2006-01-10 02:18:00,1.7655,1.76555,1.76545,1.76555,78399999.0
2006-01-10 02:19:00,1.76551,1.76563,1.76549,1.76563,38600000.0
2006-01-10 02:20:00,1.76556,1.76556,1.76524,1.76535,86499999.0
2006-01-10 02:21:00,1.76525,1.76525,1.76515,1.76524,82300001.0
2006-01-10 02:22:00,1.76519,1.76556,1.76519,1.76553,103099999.0
2006-01-10 02:23:00,1.76562,1.7657,1.76553,1.76565,30900000.0
2006-01-10 02:24:00,1.76558,1.76561,1.76544,1.76544,70500000.0
2006-01-10 02:25:00,1.76535,1.76551,1.76535,1.76548,27800000.0
2006-01-10 02:26:00,1.7655,1.76555,1.76537,1.7655,46500000.0
2006-01-10 02:27:00,1.76543,1.76561,1.76534,1.76561,57800001.0
2006-01-10 02:28:00,1.76548,1.76548,1.76541,1.76541,70300000.0
2006-01-10 02:29:00,1.76541,1.76541,1.76532,1.76537,31900000.0
2006-01-10 02:30:00,1.76531,1.76541,1.76531,1.76532,59599999.0
2006-01-10 02:31:00,1.76532,1.7654,1.76513,1.76528,43100000.0
2006-01-10 02:32:00,1.76532,1.76542,1.76532,1.76532,102199998.0
2006-01-10 02:33:00,1.76527,1.7654,1.7652,1.7654,39600000.0
2006-01-10 02:34:00,1.76542,1.76554,1.76539,1.76543,62300001.0
2006-01-10 02:35:00,1.76545,1.76545,1.76542,1.76542,14400000.0
2006-01-10 02:36:00,1.76532,1.76542,1.76524,1.76524,84900001.0
2006-01-10 02:37:00,1.76528,1.76541,1.76528,1.76541,45600000.0
2006-01-10 02:38:00,1.76522,1.76536,1.76522,1.76535,18300000.0
2006-01-10 02:39:00,1.76533,1.76533,1.76524,1.76527,103499999.0
2006-01-10 02:40:00,1.76523,1.76528,1.76515,1.76523,79300000.0
2006-01-10 02:41:00,1.76518,1.76518,1.7651,1.7651,45799999.0
2006-01-10 02:42:00,1.76516,1.76533,1.76516,1.76533,42900000.0
2006-01-10 02:43:00,1.76532,1.76547,1.76531,1.76539,44900000.0
2006-01-10 02:44:00,1.76527,1.7656,1.76527,1.7656,111400002.0
2006-01-10 02:45:00,1.76552,1.76552,1.76531,1.76548,100400002.0
2006-01-10 02:46:00,1.76545,1.76551,1.76539,1.76539,55900000.0
2006-01-10 02:47:00,1.76545,1.76545,1.7654,1.7654,11300000.0
2006-01-10 02:48:00,1.76542,1.76542,1.76529,1.76529,41500002.0
2006-01-10 02:49:00,1.76528,1.76542,1.76528,1.76531,53899999.0
2006-01-10 02:50:00,1.76534,1.76541,1.76534,1.76541,12400000.0
2006-01-10 02:51:00,1.7653,1.7654,1.76516,1.7654,48000000.0
2006-01-10 02:52:00,1.76538,1.76538,1.7653,1.76535,68800000.0
2006-01-10 02:53:00,1.76538,1.76542,1.76532,1.76542,43400000.0
2006-01-10 02:54:00,1.76557,1.76582,1.76557,1.76568,65399998.0
2006-01-10 02:55:00,1.76557,1.76569,1.76553,1.7656,61200000.0
2006-01-10 02:56:00,1.76572,1.76572,1.76559,1.76562,98600000.0
2006-01-10 02:57:00,1.76565,1.76565,1.76554,1.76565,89700001.0
2006-01-10 02:58:00,1.76574,1.76574,1.76569,1.76569,10100000.0
2006-01-10 02:59:00,1.76577,1.76577,1.76573,1.76573,14700000.0
2006-01-10 03:00:00,1.76599,1.76613,1.76587,1.76589,59200000.0
2006-01-10 03:01:00,1.76597,1.76602,1.76592,1.76592,51699999.0
2006-01-10 03:02:00,1.76586,1.76599,1.76586,1.76592,60100000.0
2006-01-10 03:03:00,1.76593,1.76608,1.76585,1.76603,56900000.0
2006-01-10 03:04:00,1.76598,1.76608,1.76598,1.76603,76900000.0
2006-01-10 03:05:00,1.76595,1.76599,1.76595,1.76598,60199999.0
2006-01-10 03:06:00,1.76593,1.76595,1.76585,1.76585,102999999.0
2006-01-10 03:07:00,1.76593,1.76603,1.76592,1.76592,75500000.0
2006-01-10 03:08:00,1.76595,1.76596,1.76572,1.76581,122400001.0
2006-01-10 03:09:00,1.76575,1.76598,1.76575,1.76591,58100001.0
2006-01-10 03:10:00,1.766,1.76609,1.766,1.76601,75999999.0
2006-01-10 03:11:00,1.76609,1.76626,1.76609,1.76612,81300000.0
2006-01-10 03:12:00,1.76616,1.76616,1.766,1.76602,64299999.0
2006-01-10 03:13:00,1.76603,1.76603,1.7659,1.76602,65900001.0
2006-01-10 03:14:00,1.76604,1.76611,1.76604,1.76611,9600000.0
2006-01-10 03:15:00,1.76615,1.76616,1.76605,1.76613,22400000.0
2006-01-10 03:16:00,1.76622,1.76622,1.76612,1.76612,21100000.0
2006-01-10 03:17:00,1.76606,1.76606,1.7656,1.76605,62900000.0
2006-01-10 03:18:00,1.76612,1.76617,1.76605,1.76607,38900000.0
2006-01-10 03:19:00,1.76608,1.7661,1.76601,1.76602,77700002.0
2006-01-10 03:20:00,1.76605,1.76605,1.766,1.766,60899999.0
2006-01-10 03:21:00,1.766,1.766,1.766,1.766,13100000.0
2006-01-10 03:22:00,1.766,1.76605,1.76595,1.76595,40900000.0
2006-01-10 03:23:00,1.76595,1.76595,1.76592,1.76592,12700000.0
2006-01-10 03:24:00,1.76607,1.76612,1.76604,1.76605,95599997.0
2006-01-10 03:25:00,1.76604,1.76616,1.76604,1.76616,51899999.0
2006-01-10 03:26:00,1.76616,1.76624,1.76615,1.76624,34700000.0
2006-01-10 03:27:00,1.76616,1.76616,1.76614,1.76614,16500000.0
2006-01-10 03:28:00,1.76615,1.76615,1.76608,1.76608,3900000.0
2006-01-10 03:29:00,1.76615,1.76615,1.7661,1.7661,7900000.0
2006-01-10 03:30:00,1.76615,1.76615,1.7661,1.7661,20499999.0
2006-01-10 03:31:00,1.76607,1.76614,1.76589,1.76589,53200000.0
2006-01-10 03:32:00,1.76595,1.76595,1.76588,1.76595,30300000.0
2006-01-10 03:33:00,1.76592,1.76594,1.76592,1.76594,4500000.0
2006-01-10 03:34:00,1.76587,1.76587,1.76522,1.76522,90099999.0
2006-01-10 03:35:00,1.76535,1.76545,1.76535,1.76545,61699999.0
2006-01-10 03:36:00,1.76543,1.7658,1.76543,1.76568,95899998.0
2006-01-10 03:37:00,1.76578,1.76581,1.76573,1.76574,57900001.0
2006-01-10 03:38:00,1.76568,1.76581,1.76563,1.76567,33500000.0
2006-01-10 03:39:00,1.76575,1.76588,1.76572,1.76572,130799996.0
2006-01-10 03:40:00,1.76576,1.76583,1.76573,1.76583,28900000.0
2006-01-10 03:41:00,1.76583,1.76583,1.7657,1.7657,54700002.0
2006-01-10 03:42:00,1.76567,1.7658,1.76567,1.76571,53199999.0
2006-01-10 03:43:00,1.76569,1.7657,1.76557,1.76562,64399999.0
2006-01-10 03:44:00,1.76579,1.76584,1.76568,1.76572,117799999.0
2006-01-10 03:45:00,1.76572,1.76608,1.76572,1.76608,62400002.0
2006-01-10 03:46:00,1.76605,1.7662,1.76605,1.76605,27600000.0
2006-01-10 03:47:00,1.76613,1.76632,1.76613,1.76632,83500000.0
2006-01-10 03:48:00,1.76622,1.76622,1.76597,1.76608,73400000.0
2006-01-10 03:49:00,1.76604,1.76621,1.76604,1.76617,47100000.0
2006-01-10 03:50:00,1.76614,1.76614,1.76614,1.76614,17500000.0
2006-01-10 03:51:00,1.76621,1.76632,1.76621,1.76622,80800001.0
2006-01-10 03:52:00,1.76627,1.76633,1.76625,1.76633,47600001.0
2006-01-10 03:53:00,1.76637,1.76644,1.76635,1.76637,84399998.0
2006-01-10 03:54:00,1.7663,1.7663,1.76601,1.76601,116900000.0
2006-01-10 03:55:00,1.76607,1.76627,1.76607,1.76627,25200001.0
2006-01-10 03:56:00,1.76637,1.76639,1.76631,1.76637,61300000.0
2006-01-10 03:57:00,1.76628,1.76638,1.76628,1.76638,33300000.0
2006-01-10 03:58:00,1.76638,1.76645,1.76631,1.76645,68200000.0
2006-01-10 03:59:00,1.76638,1.76645,1.76635,1.76636,59099999.0
2006-01-10 04:00:00,1.76642,1.76642,1.76638,1.76638,9700000.0
2006-01-10 04:01:00,1.76635,1.76641,1.7663,1.7663,103300000.0
2006-01-10 04:02:00,1.76637,1.76641,1.76637,1.76637,54799999.0
2006-01-10 04:03:00,1.7664,1.76645,1.76639,1.76641,57399999.0
2006-01-10 04:04:00,1.76636,1.76641,1.76631,1.76631,51599999.0
2006-01-10 04:05:00,1.7663,1.76641,1.7662,1.7662,102600000.0
2006-01-10 04:06:00,1.76617,1.76632,1.76615,1.76615,38100000.0
2006-01-10 04:07:00,1.7661,1.76622,1.7661,1.7661,57600001.0
2006-01-10 04:08:00,1.76623,1.76623,1.76602,1.76607,63700000.0
2006-01-10 04:09:00,1.76602,1.76602,1.76589,1.76597,57600000.0
2006-01-10 04:10:00,1.76597,1.76608,1.76592,1.76602,130499997.0
2006-01-10 04:11:00,1.76605,1.76605,1.766,1.766,60600002.0
2006-01-10 04:12:00,1.76605,1.76625,1.76595,1.76595,90500000.0
2006-01-10 04:13:00,1.766,1.76614,1.766,1.76603,124500001.0
2006-01-10 04:14:00,1.76602,1.76602,1.76579,1.76579,84600001.0
2006-01-10 04:15:00,1.76575,1.76575,1.76553,1.76563,42300000.0
2006-01-10 04:16:00,1.7656,1.76566,1.76549,1.76566,72700000.0
2006-01-10 04:17:00,1.76565,1.76578,1.76555,1.76562,140900000.0
2006-01-10 04:18:00,1.76559,1.76586,1.76559,1.76584,52200000.0
2006-01-10 04:19:00,1.76589,1.76599,1.76571,1.76585,46500001.0
2006-01-10 04:20:00,1.76573,1.76582,1.7657,1.7657,44600000.0
2006-01-10 04:21:00,1.76575,1.76583,1.76575,1.76583,70300000.0
2006-01-10 04:22:00,1.7658,1.7659,1.76569,1.76583,73600000.0
2006-01-10 04:23:00,1.76582,1.76582,1.76572,1.76572,13200000.0
2006-01-10 04:24:00,1.76574,1.76578,1.76567,1.76568,62200001.0
2006-01-10 04:25:00,1.7656,1.7656,1.76537,1.7654,101000000.0
2006-01-10 04:26:00,1.76535,1.76535,1.76513,1.76524,81499999.0
2006-01-10 04:27:00,1.76532,1.76532,1.76509,1.76509,46400000.0
2006-01-10 04:28:00,1.76505,1.76554,1.76505,1.76506,127200000.0
2006-01-10 04:29:00,1.76495,1.76503,1.76491,1.76503,108800001.0
2006-01-10 04:30:00,1.76483,1.76483,1.76471,1.76471,38900000.0
2006-01-10 04:31:00,1.76435,1.76435,1.76389,1.76389,47600001.0
2006-01-10 04:32:00,1.76375,1.7638,1.76359,1.76369,61499998.0
2006-01-10 04:33:00,1.76386,1.76433,1.76386,1.76433,20100000.0
2006-01-10 04:34:00,1.76457,1.76463,1.76452,1.76458,24000000.0
2006-01-10 04:35:00,1.76453,1.76464,1.76453,1.76464,30700001.0
2006-01-10 04:36:00,1.76458,1.76464,1.76453,1.76464,63100000.0
2006-01-10 04:37:00,1.76463,1.7649,1.76456,1.76476,37800000.0
2006-01-10 04:38:00,1.7647,1.76475,1.7647,1.76475,56400000.0
2006-01-10 04:39:00,1.76471,1.76471,1.76464,1.76464,27000000.0
2006-01-10 04:40:00,1.7647,1.7647,1.76468,1.76468,6600000.0
2006-01-10 04:41:00,1.76465,1.76465,1.76447,1.76449,61900000.0
2006-01-10 04:42:00,1.76448,1.76449,1.76443,1.76445,57900000.0
2006-01-10 04:43:00,1.76445,1.76452,1.76441,1.76452,73999999.0
2006-01-10 04:44:00,1.7645,1.76455,1.76445,1.76445,77600000.0
2006-01-10 04:45:00,1.7645,1.7645,1.7643,1.76444,55200000.0
2006-01-10 04:46:00,1.76436,1.76436,1.76395,1.76395,46600000.0
2006-01-10 04:47:00,1.76398,1.76411,1.76398,1.76408,35400000.0
2006-01-10 04:48:00,1.76413,1.76437,1.76406,1.76421,68200001.0
2006-01-10 04:49:00,1.76418,1.76425,1.76418,1.76425,15400000.0
2006-01-10 04:50:00,1.76427,1.7643,1.76421,1.76427,59900001.0
2006-01-10 04:51:00,1.7643,1.76473,1.7643,1.76451,45500000.0
2006-01-10 04:52:00,1.76461,1.76483,1.76461,1.76468,54000001.0
2006-01-10 04:53:00,1.76454,1.76454,1.76454,1.76454,2450000.0
2006-01-10 04:54:00,1.76452,1.7646,1.76449,1.76449,48099999.0
2006-01-10 04:55:00,1.76433,1.76452,1.76433,1.76452,55899998.0
2006-01-10 04:56:00,1.76449,1.76453,1.76442,1.76442,46600001.0
2006-01-10 04:57:00,1.76439,1.76443,1.7643,1.76443,28800000.0
2006-01-10 04:58:00,1.76445,1.76445,1.76412,1.76412,46499999.0
2006-01-10 04:59:00,1.76421,1.76434,1.76421,1.76431,16100000.0
2006-01-10 05:00:00,1.7645,1.7646,1.7645,1.76456,25400000.0
2006-01-10 05:01:00,1.76448,1.76462,1.76448,1.76462,8400000.0
2006-01-10 05:02:00,1.76462,1.76469,1.76445,1.76448,103200002.0
2006-01-10 05:03:00,1.76453,1.76459,1.76443,1.76443,66100000.0
2006-01-10 05:04:00,1.76437,1.76449,1.76435,1.76438,72699998.0
2006-01-10 05:05:00,1.76445,1.76445,1.76426,1.76434,57100000.0
2006-01-10 05:06:00,1.76434,1.76453,1.76434,1.76439,67599998.0
2006-01-10 05:07:00,1.76448,1.76455,1.76436,1.76455,36300000.0
2006-01-10 05:08:00,1.76447,1.76453,1.76447,1.76453,29899999.0
2006-01-10 05:09:00,1.76467,1.76477,1.76462,1.76463,23200000.0
2006-01-10 05:10:00,1.76465,1.76465,1.76465,1.76465,200000.0
2006-01-10 05:11:00,1.76472,1.76475,1.76464,1.76464,24100000.0
2006-01-10 05:12:00,1.76477,1.76502,1.76477,1.7649,47300000.0
2006-01-10 05:13:00,1.7651,1.76543,1.7651,1.76522,16200000.0
2006-01-10 05:14:00,1.76511,1.76521,1.7651,1.7651,75300000.0
2006-01-10 05:15:00,1.76515,1.7652,1.76508,1.76512,47900000.0
2006-01-10 05:16:00,1.76509,1.76519,1.76509,1.76512,36200000.0
2006-01-10 05:17:00,1.76522,1.7654,1.76522,1.76535,21600000.0
2006-01-10 05:18:00,1.76541,1.76553,1.76541,1.76546,34000000.0
2006-01-10 05:19:00,1.76542,1.76551,1.76542,1.76543,47399999.0
2006-01-10 05:20:00,1.76537,1.76545,1.76537,1.7654,75500000.0
2006-01-10 05:21:00,1.76535,1.76535,1.76523,1.76527,40200000.0
2006-01-10 05:22:00,1.76533,1.76537,1.76526,1.76537,46100000.0
2006-01-10 05:23:00,1.76544,1.76547,1.76533,1.76547,47300000.0
2006-01-10 05:24:00,1.76552,1.76566,1.76531,1.76531,40399999.0
2006-01-10 05:25:00,1.76508,1.76514,1.76488,1.76498,64500000.0
2006-01-10 05:26:00,1.76492,1.76501,1.76492,1.765,94000001.0
2006-01-10 05:27:00,1.76505,1.76505,1.76505,1.76505,19900000.0
2006-01-10 05:28:00,1.76501,1.76501,1.76487,1.76487,82599999.0
2006-01-10 05:29:00,1.76492,1.76498,1.7649,1.76498,28500000.0
2006-01-10 05:30:00,1.76498,1.76503,1.76496,1.76503,36700000.0
2006-01-10 05:31:00,1.76498,1.76498,1.76491,1.76493,40500001.0
2006-01-10 05:32:00,1.765,1.765,1.76497,1.765,46600000.0
2006-01-10 05:33:00,1.765,1.765,1.76489,1.76498,30500000.0
2006-01-10 05:34:00,1.76505,1.76511,1.76482,1.76505,52300000.0
2006-01-10 05:35:00,1.765,1.76505,1.765,1.76505,30500001.0
2006-01-10 05:36:00,1.76501,1.76513,1.76501,1.76513,34300001.0
2006-01-10 05:37:00,1.7651,1.76517,1.7651,1.76513,36700000.0
2006-01-10 05:38:00,1.76524,1.76524,1.76516,1.76516,17500000.0
2006-01-10 05:39:00,1.7651,1.7651,1.76507,1.76507,15000000.0
2006-01-10 05:40:00,1.76517,1.7652,1.76507,1.76519,75100000.0
2006-01-10 05:41:00,1.7652,1.76525,1.76507,1.76507,48100000.0
2006-01-10 05:42:00,1.76514,1.7652,1.7649,1.7649,28800000.0
2006-01-10 05:43:00,1.7649,1.76497,1.76485,1.76497,55300000.0
2006-01-10 05:44:00,1.76502,1.76502,1.76494,1.76496,55900000.0
2006-01-10 05:45:00,1.76503,1.76503,1.76503,1.76503,19500000.0
2006-01-10 05:46:00,1.76495,1.765,1.76495,1.765,3100000.0
2006-01-10 05:47:00,1.76504,1.76519,1.76504,1.76517,52499999.0
2006-01-10 05:48:00,1.76515,1.76515,1.7651,1.76515,52600000.0
2006-01-10 05:49:00,1.76503,1.7651,1.76503,1.7651,20300000.0
2006-01-10 05:50:00,1.76505,1.7652,1.76505,1.7651,76100000.0
2006-01-10 05:51:00,1.76512,1.76521,1.76512,1.76517,52500000.0
2006-01-10 05:52:00,1.76516,1.76522,1.76516,1.76516,49500001.0
2006-01-10 05:53:00,1.7652,1.76546,1.7652,1.76535,62300000.0
2006-01-10 05:54:00,1.76535,1.7655,1.76524,1.7655,20600000.0
2006-01-10 05:55:00,1.76546,1.76546,1.76536,1.76538,38600001.0
2006-01-10 05:56:00,1.76533,1.76537,1.76528,1.76532,33500001.0
2006-01-10 05:57:00,1.76536,1.76558,1.76536,1.76556,55400001.0
2006-01-10 05:58:00,1.7657,1.7657,1.76555,1.7656,73299999.0
2006-01-10 05:59:00,1.7656,1.76572,1.7656,1.76562,54100000.0
2006-01-10 06:00:00,1.76568,1.76575,1.76565,1.76567,29700000.0
2006-01-10 06:01:00,1.76572,1.76572,1.76561,1.76565,70299999.0
2006-01-10 06:02:00,1.76566,1.76566,1.76543,1.76549,35800000.0
2006-01-10 06:03:00,1.76555,1.76555,1.7653,1.76538,85300000.0
2006-01-10 06:04:00,1.76535,1.76535,1.76535,1.76535,24000000.0
2006-01-10 06:05:00,1.7653,1.76535,1.76527,1.7653,79300001.0
2006-01-10 06:06:00,1.76525,1.7654,1.76522,1.76522,104599998.0
2006-01-10 06:07:00,1.76525,1.76525,1.76515,1.7652,83199999.0
2006-01-10 06:08:00,1.76528,1.76537,1.76528,1.76537,17100000.0
2006-01-10 06:09:00,1.76538,1.76541,1.76533,1.76539,51799999.0
2006-01-10 06:10:00,1.76543,1.7655,1.7654,1.7654,21200000.0
2006-01-10 06:11:00,1.76535,1.76535,1.7653,1.7653,57500000.0
2006-01-10 06:12:00,1.76533,1.76542,1.76523,1.76534,133000001.0
2006-01-10 06:13:00,1.76526,1.76526,1.76513,1.76513,18300000.0
2006-01-10 06:14:00,1.76518,1.76525,1.76493,1.76494,58599998.0
2006-01-10 06:15:00,1.76482,1.76483,1.76469,1.76483,40700001.0
2006-01-10 06:16:00,1.7649,1.76505,1.76471,1.76483,83399999.0
2006-01-10 06:17:00,1.76493,1.76534,1.76492,1.76534,52500000.0
2006-01-10 06:18:00,1.76542,1.76545,1.76532,1.76532,51500001.0
2006-01-10 06:19:00,1.76518,1.7653,1.76517,1.7652,68400000.0
2006-01-10 06:20:00,1.7651,1.7652,1.7651,1.7652,14500000.0
2006-01-10 06:21:00,1.76519,1.7652,1.76508,1.76509,61500000.0
2006-01-10 06:22:00,1.76508,1.76521,1.76508,1.76521,82099999.0
2006-01-10 06:23:00,1.76528,1.76528,1.76518,1.7652,68600002.0
2006-01-10 06:24:00,1.76519,1.76523,1.76514,1.76521,57500000.0
2006-01-10 06:25:00,1.76523,1.76523,1.76503,1.76503,30599999.0
2006-01-10 06:26:00,1.76507,1.76508,1.765,1.765,70899999.0
2006-01-10 06:27:00,1.76482,1.76482,1.76465,1.76476,26600000.0
2006-01-10 06:28:00,1.76471,1.7648,1.76471,1.76478,19500000.0
2006-01-10 06:29:00,1.76478,1.7649,1.76465,1.76486,86999999.0
2006-01-10 06:30:00,1.76486,1.76493,1.7648,1.76493,29200001.0
2006-01-10 06:31:00,1.76478,1.76478,1.76462,1.7647,70100000.0
2006-01-10 06:32:00,1.76468,1.76469,1.76462,1.76469,48000000.0
2006-01-10 06:33:00,1.76478,1.76507,1.76478,1.765,31900000.0
2006-01-10 06:34:00,1.76491,1.76501,1.76491,1.76495,44900001.0
2006-01-10 06:35:00,1.7649,1.76515,1.76488,1.76505,100399998.0
2006-01-10 06:36:00,1.76518,1.76528,1.76517,1.76528,51900000.0
2006-01-10 06:37:00,1.76525,1.76527,1.76517,1.76526,44900001.0
2006-01-10 06:38:00,1.76533,1.76536,1.76515,1.76535,104300000.0
2006-01-10 06:39:00,1.76544,1.76557,1.76544,1.76545,67400001.0
2006-01-10 06:40:00,1.76552,1.7656,1.76544,1.76544,61300001.0
2006-01-10 06:41:00,1.76547,1.76553,1.76541,1.76553,63300000.0
2006-01-10 06:42:00,1.76536,1.76536,1.76515,1.76515,55200001.0
2006-01-10 06:43:00,1.76524,1.76524,1.76513,1.76516,112200000.0
2006-01-10 06:44:00,1.7652,1.76525,1.76515,1.7652,7900000.0
2006-01-10 06:45:00,1.7652,1.76525,1.7651,1.76518,15300000.0
2006-01-10 06:46:00,1.76523,1.76531,1.7651,1.76524,98100001.0
2006-01-10 06:47:00,1.76518,1.76523,1.76516,1.76517,68600000.0
2006-01-10 06:48:00,1.76524,1.76524,1.7651,1.76517,35500000.0
2006-01-10 06:49:00,1.76503,1.76503,1.76483,1.76495,71500000.0
2006-01-10 06:50:00,1.76488,1.76493,1.76474,1.76493,98000001.0
2006-01-10 06:51:00,1.76494,1.76508,1.76494,1.76508,55999999.0
2006-01-10 06:52:00,1.76515,1.76527,1.76489,1.76489,40699999.0
2006-01-10 06:53:00,1.76527,1.76557,1.76527,1.76549,52700000.0
2006-01-10 06:54:00,1.76555,1.76583,1.76537,1.76583,50500001.0
2006-01-10 06:55:00,1.76594,1.76594,1.76568,1.76568,49300000.0
2006-01-10 06:56:00,1.76564,1.76583,1.76564,1.76577,88050001.0
2006-01-10 06:57:00,1.76572,1.76572,1.76562,1.76562,17700000.0
2006-01-10 06:58:00,1.76568,1.76572,1.76568,1.76572,12100000.0
2006-01-10 06:59:00,1.76567,1.76567,1.76558,1.76558,29300000.0
2006-01-10 07:00:00,1.76566,1.76584,1.76564,1.76572,85400001.0
2006-01-10 07:01:00,1.76564,1.76566,1.76542,1.76546,71100000.0
2006-01-10 07:02:00,1.76555,1.76555,1.7654,1.7654,46100000.0
2006-01-10 07:03:00,1.76522,1.76534,1.76514,1.76527,49200000.0
2006-01-10 07:04:00,1.76529,1.76538,1.76487,1.76501,104200000.0
2006-01-10 07:05:00,1.76511,1.76525,1.76511,1.76525,24200000.0
2006-01-10 07:06:00,1.76528,1.76555,1.76521,1.7655,58900000.0
2006-01-10 07:07:00,1.76559,1.7656,1.76553,1.76553,68999999.0
2006-01-10 07:08:00,1.7655,1.7655,1.76535,1.76544,32700000.0
2006-01-10 07:09:00,1.76539,1.76539,1.76526,1.76532,60500001.0
2006-01-10 07:10:00,1.76526,1.76529,1.76526,1.76529,18800000.0
2006-01-10 07:11:00,1.76523,1.76535,1.76523,1.7653,23100000.0
2006-01-10 07:12:00,1.76526,1.76526,1.76517,1.76517,10000000.0
2006-01-10 07:13:00,1.76518,1.76529,1.76517,1.76519,59200000.0
2006-01-10 07:14:00,1.76515,1.76524,1.76496,1.765,65700000.0
2006-01-10 07:15:00,1.76507,1.76513,1.76496,1.76513,44700000.0
2006-01-10 07:16:00,1.7651,1.76511,1.76459,1.76468,57600000.0
2006-01-10 07:17:00,1.76472,1.76474,1.76463,1.76473,40600000.0
2006-01-10 07:18:00,1.76468,1.76468,1.76463,1.76463,25800001.0
2006-01-10 07:19:00,1.76463,1.76474,1.76463,1.76466,54199999.0
2006-01-10 07:20:00,1.76468,1.76475,1.76465,1.76475,75500000.0
2006-01-10 07:21:00,1.7647,1.76477,1.7647,1.76475,46200000.0
2006-01-10 07:22:00,1.76468,1.76475,1.76468,1.76475,38700001.0
2006-01-10 07:23:00,1.76471,1.76471,1.76464,1.76464,9000000.0
2006-01-10 07:24:00,1.76462,1.76474,1.76461,1.76468,78200001.0
2006-01-10 07:25:00,1.76468,1.7647,1.76454,1.76466,111200001.0
2006-01-10 07:26:00,1.76473,1.76493,1.76473,1.76493,147799999.0
2006-01-10 07:27:00,1.76479,1.76496,1.76477,1.76488,72900000.0
2006-01-10 07:28:00,1.76483,1.76495,1.76474,1.76491,78000000.0
2006-01-10 07:29:00,1.76505,1.7652,1.76491,1.7652,56800000.0
2006-01-10 07:30:00,1.76527,1.7653,1.76507,1.76515,73900000.0
2006-01-10 07:31:00,1.76504,1.76504,1.76493,1.76497,58400000.0
2006-01-10 07:32:00,1.76504,1.76519,1.76502,1.76502,61500000.0
2006-01-10 07:33:00,1.76507,1.76513,1.76496,1.765,90499998.0
2006-01-10 07:34:00,1.76494,1.76505,1.76494,1.765,92500000.0
2006-01-10 07:35:00,1.76501,1.76501,1.76482,1.76482,66100000.0
2006-01-10 07:36:00,1.76488,1.76505,1.76488,1.76505,41800000.0
2006-01-10 07:37:00,1.765,1.765,1.76486,1.76492,48100000.0
2006-01-10 07:38:00,1.76486,1.76491,1.76474,1.76487,62300000.0
2006-01-10 07:39:00,1.76487,1.76493,1.76482,1.76488,86200001.0
2006-01-10 07:40:00,1.76502,1.76507,1.76487,1.76505,98199999.0
2006-01-10 07:41:00,1.76511,1.7652,1.76499,1.76502,28600000.0
2006-01-10 07:42:00,1.76504,1.76514,1.76496,1.76496,103300000.0
2006-01-10 07:43:00,1.76506,1.76506,1.76492,1.76498,85300000.0
2006-01-10 07:44:00,1.76498,1.76521,1.76498,1.76521,22700000.0
2006-01-10 07:45:00,1.7653,1.76539,1.76524,1.76524,40400000.0
2006-01-10 07:46:00,1.76515,1.76517,1.7651,1.76511,69299998.0
2006-01-10 07:47:00,1.76519,1.76525,1.76519,1.76523,34000000.0
2006-01-10 07:48:00,1.76516,1.76516,1.76494,1.76499,36100001.0
2006-01-10 07:49:00,1.76505,1.76522,1.76505,1.76516,54900000.0
2006-01-10 07:50:00,1.7651,1.7651,1.76507,1.76507,53299999.0
2006-01-10 07:51:00,1.76508,1.76517,1.76503,1.76515,77800001.0
2006-01-10 07:52:00,1.76515,1.76515,1.76515,1.76515,15900000.0
2006-01-10 07:53:00,1.76508,1.76508,1.76508,1.76508,7600000.0
2006-01-10 07:54:00,1.76515,1.76515,1.76508,1.7651,8000000.0
2006-01-10 07:55:00,1.7651,1.7651,1.7651,1.7651,12200000.0
2006-01-10 07:56:00,1.76522,1.76522,1.76521,1.76521,16100000.0
2006-01-10 07:57:00,1.7652,1.7652,1.7652,1.7652,23700000.0
2006-01-10 07:58:00,1.76519,1.76537,1.76519,1.76532,82299998.0
2006-01-10 07:59:00,1.7653,1.76535,1.76525,1.76535,42199999.0
2006-01-10 08:00:00,1.76527,1.76527,1.76523,1.76523,8100000.0
2006-01-10 08:01:00,1.76525,1.76525,1.76515,1.76515,136599997.0
2006-01-10 08:02:00,1.76519,1.76527,1.76519,1.76527,16100000.0
2006-01-10 08:03:00,1.76526,1.7653,1.76511,1.76511,43200000.0
2006-01-10 08:04:00,1.76501,1.76501,1.7647,1.765,57600001.0
2006-01-10 08:05:00,1.76509,1.76519,1.76499,1.7651,49000000.0
2006-01-10 08:06:00,1.76503,1.76509,1.76502,1.76509,33000000.0
2006-01-10 08:07:00,1.76496,1.76496,1.76476,1.76476,60499999.0
2006-01-10 08:08:00,1.76477,1.76493,1.76477,1.76488,52500001.0
2006-01-10 08:09:00,1.76484,1.76493,1.76481,1.76488,71649999.0
2006-01-10 08:10:00,1.7648,1.76493,1.76478,1.76493,102000000.0
2006-01-10 08:11:00,1.7649,1.7649,1.76472,1.76472,28000000.0
2006-01-10 08:12:00,1.7647,1.76477,1.76467,1.7647,64700001.0
2006-01-10 08:13:00,1.7647,1.76475,1.76468,1.76468,35500000.0
2006-01-10 08:14:00,1.76472,1.76482,1.76472,1.76482,20000000.0
2006-01-10 08:15:00,1.765,1.76518,1.76499,1.76509,60100000.0
2006-01-10 08:16:00,1.76504,1.76529,1.76504,1.7652,51300001.0
2006-01-10 08:17:00,1.76528,1.76532,1.76524,1.76524,62899999.0
2006-01-10 08:18:00,1.76518,1.76524,1.76512,1.76524,106699998.0
2006-01-10 08:19:00,1.7652,1.76525,1.76515,1.76518,101700002.0
2006-01-10 08:20:00,1.76517,1.76523,1.76506,1.76523,72899999.0
2006-01-10 08:21:00,1.76519,1.76522,1.76511,1.76516,46800000.0
2006-01-10 08:22:00,1.76521,1.76521,1.76519,1.76519,2500000.0
2006-01-10 08:23:00,1.76515,1.76515,1.76515,1.76515,10800000.0
2006-01-10 08:24:00,1.76513,1.76518,1.76508,1.76509,67699998.0
2006-01-10 08:25:00,1.76498,1.76505,1.76498,1.76505,41800000.0
2006-01-10 08:26:00,1.76502,1.76502,1.76488,1.76492,103300002.0
2006-01-10 08:27:00,1.76486,1.76486,1.76464,1.7648,104700000.0
2006-01-10 08:28:00,1.76472,1.76493,1.76472,1.76487,65700000.0
2006-01-10 08:29:00,1.76495,1.76505,1.7649,1.76498,67999998.0
2006-01-10 08:30:00,1.76498,1.76498,1.76485,1.76485,45800000.0
2006-01-10 08:31:00,1.76482,1.76513,1.76482,1.76513,55900000.0
2006-01-10 08:32:00,1.7652,1.76525,1.7652,1.76522,30300000.0
2006-01-10 08:33:00,1.76516,1.76518,1.76508,1.76518,39500000.0
2006-01-10 08:34:00,1.76517,1.76527,1.76517,1.7652,53300000.0
2006-01-10 08:35:00,1.76525,1.76528,1.76517,1.7652,63800000.0
2006-01-10 08:36:00,1.76516,1.76522,1.76516,1.76522,22100000.0
2006-01-10 08:37:00,1.76509,1.76518,1.76509,1.76518,55400000.0
2006-01-10 08:38:00,1.76521,1.76521,1.76514,1.76514,6900000.0
2006-01-10 08:39:00,1.76518,1.76518,1.76493,1.76502,58800000.0
2006-01-10 08:40:00,1.76499,1.76509,1.76496,1.76501,133099998.0
2006-01-10 08:41:00,1.76505,1.76508,1.76492,1.76492,98599998.0
2006-01-10 08:42:00,1.76498,1.7651,1.76491,1.76498,65700001.0
2006-01-10 08:43:00,1.76497,1.76504,1.76487,1.7649,83899999.0
2006-01-10 08:44:00,1.76498,1.76509,1.76489,1.76489,88300001.0
2006-01-10 08:45:00,1.76501,1.76501,1.7649,1.76493,39000000.0
2006-01-10 08:46:00,1.76495,1.76505,1.76495,1.76505,100600000.0
2006-01-10 08:47:00,1.7651,1.76519,1.76495,1.76495,80900001.0
2006-01-10 08:48:00,1.76495,1.76496,1.76477,1.76477,87900000.0
2006-01-10 08:49:00,1.7649,1.76499,1.7649,1.76492,33000000.0
2006-01-10 08:50:00,1.76487,1.76491,1.76483,1.76485,55000000.0
2006-01-10 08:51:00,1.76478,1.76483,1.76478,1.76483,52999999.0
2006-01-10 08:52:00,1.76455,1.76457,1.76409,1.76431,96400001.0
2006-01-10 08:53:00,1.76424,1.76441,1.76396,1.76396,44500000.0
2006-01-10 08:54:00,1.76393,1.7645,1.76377,1.7645,48300000.0
2006-01-10 08:55:00,1.76457,1.76472,1.7645,1.76468,115200000.0
2006-01-10 08:56:00,1.7646,1.76483,1.7646,1.76471,79100000.0
2006-01-10 08:57:00,1.76469,1.76479,1.76457,1.76457,42799999.0
2006-01-10 08:58:00,1.76457,1.76457,1.76426,1.76426,79799997.0
2006-01-10 08:59:00,1.7643,1.76442,1.7643,1.76431,66299998.0
2006-01-10 09:00:00,1.7644,1.7646,1.7644,1.7644,67400001.0
2006-01-10 09:01:00,1.7643,1.7643,1.76407,1.76407,35400000.0
2006-01-10 09:02:00,1.76425,1.76465,1.76425,1.76459,102899998.0
2006-01-10 09:03:00,1.76466,1.76486,1.76463,1.76469,49300000.0
2006-01-10 09:04:00,1.76465,1.76484,1.76465,1.76467,78699999.0
2006-01-10 09:05:00,1.76466,1.76466,1.76441,1.76441,138699998.0
2006-01-10 09:06:00,1.76462,1.76472,1.76462,1.76466,32200000.0
2006-01-10 09:07:00,1.76458,1.76479,1.76448,1.76448,80500000.0
2006-01-10 09:08:00,1.76453,1.76482,1.76453,1.76468,48500001.0
2006-01-10 09:09:00,1.76473,1.76478,1.76454,1.76471,68000000.0
2006-01-10 09:10:00,1.76478,1.76478,1.76459,1.76459,89400000.0
2006-01-10 09:11:00,1.76462,1.76469,1.7645,1.76461,108000001.0
2006-01-10 09:12:00,1.76467,1.76471,1.76458,1.76459,43800000.0
2006-01-10 09:13:00,1.7646,1.76467,1.76452,1.76452,67000001.0
2006-01-10 09:14:00,1.76444,1.76453,1.76421,1.76453,40800000.0
2006-01-10 09:15:00,1.7646,1.76468,1.7646,1.76468,45399999.0
2006-01-10 09:16:00,1.76458,1.76468,1.76452,1.76454,47500000.0
2006-01-10 09:17:00,1.76459,1.7646,1.76434,1.76434,60100000.0
2006-01-10 09:18:00,1.76433,1.7644,1.76416,1.76418,87499998.0
2006-01-10 09:19:00,1.76413,1.76413,1.76402,1.76402,22100000.0
2006-01-10 09:20:00,1.76396,1.76409,1.76396,1.76406,13100000.0
2006-01-10 09:21:00,1.76416,1.76424,1.76415,1.76415,56499998.0
2006-01-10 09:22:00,1.7641,1.7641,1.7641,1.7641,25100000.0
2006-01-10 09:23:00,1.76408,1.76408,1.76382,1.76393,30200000.0
2006-01-10 09:24:00,1.76393,1.76397,1.76383,1.76393,75699998.0
2006-01-10 09:25:00,1.76386,1.76401,1.76386,1.76392,103799998.0
2006-01-10 09:26:00,1.76369,1.76369,1.76341,1.76341,12800000.0
2006-01-10 09:27:00,1.76302,1.76302,1.76252,1.76258,18300000.0
2006-01-10 09:28:00,1.76248,1.76248,1.76208,1.76229,50700000.0
2006-01-10 09:29:00,1.76244,1.76244,1.76191,1.76205,67999999.0
2006-01-10 09:30:00,1.76196,1.76196,1.7618,1.76188,42600000.0
2006-01-10 09:31:00,1.76181,1.76196,1.76175,1.76187,44100000.0
2006-01-10 09:32:00,1.76188,1.76207,1.76188,1.76207,16200000.0
2006-01-10 09:33:00,1.76223,1.76236,1.76213,1.76213,58500000.0
2006-01-10 09:34:00,1.76209,1.76254,1.76209,1.76254,57200000.0
2006-01-10 09:35:00,1.76258,1.76316,1.76258,1.76316,30500000.0
2006-01-10 09:36:00,1.76322,1.76341,1.76308,1.76321,65100000.0
2006-01-10 09:37:00,1.76324,1.76337,1.76302,1.76302,37500000.0
2006-01-10 09:38:00,1.76285,1.76285,1.76251,1.76257,64300000.0
2006-01-10 09:39:00,1.76244,1.76268,1.76244,1.76259,118700003.0
2006-01-10 09:40:00,1.76257,1.76264,1.7624,1.76241,65100000.0
2006-01-10 09:41:00,1.7623,1.76291,1.7623,1.76291,25900000.0
2006-01-10 09:42:00,1.76297,1.76298,1.76254,1.76257,77900001.0
2006-01-10 09:43:00,1.76267,1.76267,1.76243,1.7625,88200001.0
2006-01-10 09:44:00,1.7624,1.76249,1.76231,1.7624,37200000.0
2006-01-10 09:45:00,1.76245,1.76267,1.76245,1.76263,32500000.0
2006-01-10 09:46:00,1.76288,1.7632,1.76265,1.7632,105199999.0
2006-01-10 09:47:00,1.76315,1.76315,1.76283,1.76283,34400000.0
2006-01-10 09:48:00,1.76292,1.76307,1.76292,1.76293,32500000.0
2006-01-10 09:49:00,1.7629,1.7629,1.76258,1.76258,71299999.0
2006-01-10 09:50:00,1.76274,1.76299,1.76274,1.76299,57800000.0
2006-01-10 09:51:00,1.7632,1.76332,1.76306,1.76314,60200001.0
2006-01-10 09:52:00,1.76321,1.76331,1.76303,1.76311,96100000.0
2006-01-10 09:53:00,1.76312,1.76321,1.76312,1.76321,3200000.0
2006-01-10 09:54:00,1.76324,1.76327,1.76294,1.763,122900001.0
2006-01-10 09:55:00,1.763,1.76323,1.76292,1.76323,65599999.0
2006-01-10 09:56:00,1.76355,1.76427,1.76355,1.76427,35000000.0
2006-01-10 09:57:00,1.76433,1.76443,1.76433,1.7644,78100001.0
2006-01-10 09:58:00,1.76461,1.76483,1.76461,1.76481,33200000.0
2006-01-10 09:59:00,1.76485,1.7651,1.76485,1.76488,68700000.0
2006-01-10 10:00:00,1.76488,1.76506,1.76488,1.76493,74999997.0
2006-01-10 10:01:00,1.7649,1.76545,1.7648,1.76545,51100000.0
2006-01-10 10:02:00,1.76545,1.76545,1.76495,1.76495,17900000.0
2006-01-10 10:03:00,1.76482,1.76499,1.76475,1.76497,27600000.0
2006-01-10 10:04:00,1.76502,1.76509,1.76491,1.76498,104999998.0
2006-01-10 10:05:00,1.76498,1.76528,1.76494,1.76528,63000000.0
2006-01-10 10:06:00,1.76518,1.76546,1.76515,1.76525,85899999.0
2006-01-10 10:07:00,1.7651,1.7651,1.76488,1.76495,37900000.0
2006-01-10 10:08:00,1.76489,1.76502,1.76487,1.765,13870000.0
2006-01-10 10:09:00,1.76511,1.76541,1.76509,1.76541,34300000.0
2006-01-10 10:10:00,1.76559,1.76604,1.76559,1.76597,82300000.0
2006-01-10 10:11:00,1.76585,1.76585,1.76556,1.76556,9900000.0
2006-01-10 10:12:00,1.76567,1.76586,1.76565,1.76568,62300001.0
2006-01-10 10:13:00,1.7656,1.76585,1.7655,1.76582,77800000.0
2006-01-10 10:14:00,1.766,1.7661,1.76563,1.76563,59849998.0
2006-01-10 10:15:00,1.76557,1.76557,1.7652,1.76527,77500001.0
2006-01-10 10:16:00,1.7654,1.76571,1.7654,1.76571,22400000.0
2006-01-10 10:17:00,1.76573,1.76573,1.76553,1.76553,17700000.0
2006-01-10 10:18:00,1.76555,1.76649,1.76555,1.76649,69800000.0
2006-01-10 10:19:00,1.7666,1.76665,1.76605,1.76633,72400000.0
2006-01-10 10:20:00,1.76625,1.76625,1.76596,1.76607,77200000.0
2006-01-10 10:21:00,1.76617,1.76634,1.76612,1.76634,157899997.0
2006-01-10 10:22:00,1.76639,1.76647,1.76639,1.76647,10500000.0
2006-01-10 10:23:00,1.76652,1.76664,1.76651,1.76653,89900000.0
2006-01-10 10:24:00,1.76657,1.76662,1.76652,1.76657,69800000.0
2006-01-10 10:25:00,1.7664,1.7664,1.76606,1.7663,46600000.0
2006-01-10 10:26:00,1.76632,1.76647,1.76628,1.76647,78200000.0
2006-01-10 10:27:00,1.76667,1.7672,1.76667,1.7672,61999999.0
2006-01-10 10:28:00,1.76717,1.76717,1.76692,1.76692,31400000.0
2006-01-10 10:29:00,1.76687,1.76707,1.76687,1.76696,60300000.0
2006-01-10 10:30:00,1.76696,1.7671,1.76694,1.7671,98400001.0
2006-01-10 10:31:00,1.76703,1.76703,1.76672,1.76672,51200000.0
2006-01-10 10:32:00,1.76657,1.76657,1.76635,1.76635,33200000.0
2006-01-10 10:33:00,1.76635,1.76635,1.76635,1.76635,12000000.0
2006-01-10 10:34:00,1.76634,1.76643,1.76634,1.76643,53799999.0
2006-01-10 10:35:00,1.7665,1.76683,1.7665,1.76678,63199999.0
2006-01-10 10:36:00,1.76715,1.76776,1.76715,1.76765,31600000.0
2006-01-10 10:37:00,1.76765,1.76765,1.76718,1.7672,79899999.0
2006-01-10 10:38:00,1.7671,1.76729,1.76702,1.76729,50800001.0
2006-01-10 10:39:00,1.7672,1.76726,1.7668,1.7668,73699999.0
2006-01-10 10:40:00,1.76673,1.76673,1.76638,1.7664,65800000.0
2006-01-10 10:41:00,1.76621,1.76621,1.76607,1.76607,30400000.0
2006-01-10 10:42:00,1.76611,1.76632,1.76601,1.76631,71700001.0
2006-01-10 10:43:00,1.76632,1.76645,1.76629,1.76637,105000001.0
2006-01-10 10:44:00,1.76636,1.76639,1.76612,1.76614,31400000.0
2006-01-10 10:45:00,1.76605,1.7663,1.76605,1.7663,86200001.0
2006-01-10 10:46:00,1.76621,1.76637,1.76617,1.76635,61000000.0
2006-01-10 10:47:00,1.76631,1.76634,1.76625,1.76628,59700001.0
2006-01-10 10:48:00,1.76632,1.76636,1.76612,1.7662,53300000.0
2006-01-10 10:49:00,1.76627,1.7664,1.76614,1.76614,42899999.0
2006-01-10 10:50:00,1.7661,1.7661,1.7659,1.7659,65200000.0
2006-01-10 10:51:00,1.76613,1.76613,1.76591,1.76591,79199998.0
2006-01-10 10:52:00,1.76599,1.76599,1.76575,1.76575,61000000.0
2006-01-10 10:53:00,1.76582,1.7659,1.76578,1.7658,48000000.0
2006-01-10 10:54:00,1.7657,1.7657,1.76557,1.76563,68200000.0
2006-01-10 10:55:00,1.76568,1.76573,1.76554,1.76563,48500000.0
2006-01-10 10:56:00,1.76562,1.76571,1.76555,1.76555,79100000.0
2006-01-10 10:57:00,1.76568,1.76568,1.76556,1.76565,57300000.0
2006-01-10 10:58:00,1.76563,1.76563,1.76545,1.76558,100000001.0
2006-01-10 10:59:00,1.76556,1.76556,1.76517,1.76519,62799999.0
2006-01-10 11:00:00,1.76507,1.76507,1.76472,1.76474,30100001.0
2006-01-10 11:01:00,1.76469,1.76501,1.76469,1.76484,101799999.0
2006-01-10 11:02:00,1.76483,1.76505,1.76483,1.76489,67500000.0
2006-01-10 11:03:00,1.76487,1.76487,1.76471,1.76471,33200000.0
2006-01-10 11:04:00,1.76445,1.76445,1.76429,1.76429,14100000.0
2006-01-10 11:05:00,1.76446,1.76481,1.76446,1.76481,61800000.0
2006-01-10 11:06:00,1.76498,1.76507,1.76494,1.76495,52000000.0
2006-01-10 11:07:00,1.76488,1.76491,1.76467,1.76467,55999999.0
2006-01-10 11:08:00,1.76465,1.76465,1.7645,1.7645,37500000.0
2006-01-10 11:09:00,1.76443,1.76461,1.76435,1.76456,55900000.0
2006-01-10 11:10:00,1.76458,1.76525,1.76457,1.76525,49600000.0
2006-01-10 11:11:00,1.76537,1.7656,1.76537,1.7656,42700000.0
2006-01-10 11:12:00,1.76565,1.76573,1.76549,1.76549,58100002.0
2006-01-10 11:13:00,1.76548,1.76568,1.76547,1.76567,32600000.0
2006-01-10 11:14:00,1.7655,1.7655,1.76525,1.76529,54900001.0
2006-01-10 11:15:00,1.76538,1.7656,1.76538,1.7656,31500000.0
2006-01-10 11:16:00,1.76553,1.76568,1.76546,1.76567,86700000.0
2006-01-10 11:17:00,1.76558,1.76558,1.76541,1.76549,64900000.0
2006-01-10 11:18:00,1.76549,1.76549,1.76523,1.76533,57100001.0
2006-01-10 11:19:00,1.76524,1.76529,1.76513,1.7652,104399999.0
2006-01-10 11:20:00,1.76524,1.76524,1.76511,1.76511,16000000.0
2006-01-10 11:21:00,1.76503,1.76508,1.76491,1.76508,53400001.0
2006-01-10 11:22:00,1.76508,1.76508,1.76486,1.76493,68200000.0
2006-01-10 11:23:00,1.76494,1.76509,1.76494,1.76503,35400000.0
2006-01-10 11:24:00,1.7649,1.7649,1.76436,1.76469,71600001.0
2006-01-10 11:25:00,1.7646,1.76486,1.7646,1.76486,67600000.0
2006-01-10 11:26:00,1.76502,1.76516,1.76499,1.76499,87299998.0
2006-01-10 11:27:00,1.76498,1.76502,1.76495,1.76496,126100001.0
2006-01-10 11:28:00,1.76508,1.7651,1.76476,1.76476,59300000.0
2006-01-10 11:29:00,1.76473,1.76493,1.76473,1.76493,55900000.0
2006-01-10 11:30:00,1.76492,1.765,1.76483,1.76493,114599998.0
2006-01-10 11:31:00,1.7649,1.76492,1.76468,1.76481,100700000.0
2006-01-10 11:32:00,1.76475,1.76477,1.76462,1.76477,87300000.0
2006-01-10 11:33:00,1.76468,1.76485,1.76464,1.7648,73200000.0
2006-01-10 11:34:00,1.76483,1.76483,1.76472,1.76481,43100000.0
2006-01-10 11:35:00,1.7648,1.76484,1.76474,1.76477,97699999.0
2006-01-10 11:36:00,1.76467,1.76477,1.76464,1.76477,38900000.0
2006-01-10 11:37:00,1.76479,1.76488,1.76478,1.76488,57799999.0
2006-01-10 11:38:00,1.76491,1.76491,1.7647,1.76472,56300000.0
2006-01-10 11:39:00,1.76466,1.76466,1.76462,1.76466,57300000.0
2006-01-10 11:40:00,1.76466,1.76479,1.76458,1.76468,36600000.0
2006-01-10 11:41:00,1.76477,1.76479,1.76469,1.76471,62800000.0
2006-01-10 11:42:00,1.76468,1.76475,1.76459,1.7647,93199999.0
2006-01-10 11:43:00,1.76468,1.76497,1.76468,1.76497,63399999.0
2006-01-10 11:44:00,1.7653,1.76576,1.7653,1.76575,37500000.0
2006-01-10 11:45:00,1.76582,1.76596,1.76573,1.76573,59800001.0
2006-01-10 11:46:00,1.76581,1.76605,1.76581,1.76605,109500000.0
2006-01-10 11:47:00,1.7661,1.7661,1.76572,1.76572,107000000.0
2006-01-10 11:48:00,1.7657,1.76656,1.76568,1.76656,94399999.0
2006-01-10 11:49:00,1.76662,1.76666,1.76647,1.76649,36399999.0
2006-01-10 11:50:00,1.7665,1.7667,1.76645,1.7667,44500000.0
2006-01-10 11:51:00,1.76682,1.76691,1.76682,1.76683,27200000.0
2006-01-10 11:52:00,1.76675,1.76689,1.76666,1.76689,61500001.0
2006-01-10 11:53:00,1.76683,1.76683,1.7667,1.76675,77300002.0
2006-01-10 11:54:00,1.76671,1.76674,1.76661,1.7667,83399999.0
2006-01-10 11:55:00,1.7669,1.76712,1.7669,1.76705,24300000.0
2006-01-10 11:56:00,1.76692,1.76693,1.76692,1.76693,25500000.0
2006-01-10 11:57:00,1.76677,1.76679,1.7666,1.7666,96699999.0
2006-01-10 11:58:00,1.76642,1.76676,1.7664,1.76676,100899999.0
2006-01-10 11:59:00,1.7669,1.76703,1.76688,1.76703,61400000.0
2006-01-10 12:00:00,1.76738,1.76774,1.7671,1.76738,76700000.0
2006-01-10 12:01:00,1.76719,1.76732,1.76686,1.76686,63800000.0
2006-01-10 12:02:00,1.76672,1.7669,1.76643,1.7669,63700001.0
2006-01-10 12:03:00,1.76709,1.76709,1.76682,1.76682,62899999.0
2006-01-10 12:04:00,1.76675,1.76709,1.76675,1.76688,83500000.0
2006-01-10 12:05:00,1.76688,1.76688,1.76663,1.76674,85699999.0
2006-01-10 12:06:00,1.76668,1.76668,1.76654,1.76654,42800000.0
2006-01-10 12:07:00,1.76653,1.76662,1.76645,1.76662,77299998.0
2006-01-10 12:08:00,1.76658,1.76707,1.76644,1.76707,45050000.0
2006-01-10 12:09:00,1.76742,1.76767,1.76727,1.76739,39600000.0
2006-01-10 12:10:00,1.76752,1.76788,1.76752,1.76788,13000000.0
2006-01-10 12:11:00,1.76827,1.76927,1.76827,1.76922,38000000.0
2006-01-10 12:12:00,1.76917,1.76936,1.76917,1.76922,39100001.0
2006-01-10 12:13:00,1.76925,1.76951,1.76925,1.76937,79499999.0
2006-01-10 12:14:00,1.76942,1.76961,1.76933,1.76933,68300000.0
2006-01-10 12:15:00,1.76915,1.76955,1.76912,1.76945,140399997.0
2006-01-10 12:16:00,1.76945,1.76948,1.7691,1.7691,58600000.0
2006-01-10 12:17:00,1.76902,1.76909,1.76868,1.76909,95199999.0
2006-01-10 12:18:00,1.76905,1.76906,1.76893,1.76906,83599999.0
2006-01-10 12:19:00,1.76901,1.76901,1.76863,1.76879,52900000.0
2006-01-10 12:20:00,1.76896,1.76901,1.7688,1.7688,82099999.0
2006-01-10 12:21:00,1.76866,1.76866,1.76837,1.76841,78299998.0
2006-01-10 12:22:00,1.7683,1.76862,1.76826,1.76862,84199998.0
2006-01-10 12:23:00,1.7686,1.7686,1.76826,1.76826,46500000.0
2006-01-10 12:24:00,1.76811,1.76811,1.76756,1.76756,67100000.0
2006-01-10 12:25:00,1.76745,1.76773,1.7674,1.76773,63400000.0
2006-01-10 12:26:00,1.76783,1.76789,1.76776,1.76789,61800000.0
2006-01-10 12:27:00,1.76775,1.76775,1.7677,1.7677,17200000.0
2006-01-10 12:28:00,1.76758,1.76758,1.7674,1.76755,117399999.0
2006-01-10 12:29:00,1.76755,1.76773,1.76739,1.7677,125700000.0
2006-01-10 12:30:00,1.76767,1.76779,1.76745,1.76745,89900000.0
2006-01-10 12:31:00,1.76745,1.76775,1.76745,1.76774,123300000.0
2006-01-10 12:32:00,1.76774,1.76779,1.76766,1.7677,59899999.0
2006-01-10 12:33:00,1.76808,1.76864,1.76804,1.76864,53400000.0
2006-01-10 12:34:00,1.76872,1.76877,1.76843,1.76843,151799998.0
2006-01-10 12:35:00,1.76839,1.76856,1.76836,1.7685,59599998.0
2006-01-10 12:36:00,1.76852,1.76852,1.76832,1.76843,70299999.0
2006-01-10 12:37:00,1.76833,1.76847,1.76832,1.76838,27800000.0
2006-01-10 12:38:00,1.76846,1.76846,1.76824,1.7683,36700000.0
2006-01-10 12:39:00,1.76803,1.76803,1.76776,1.76778,39900000.0
2006-01-10 12:40:00,1.7678,1.76816,1.76776,1.76816,69199998.0
2006-01-10 12:41:00,1.76808,1.76847,1.76805,1.76846,50300002.0
2006-01-10 12:42:00,1.76848,1.76856,1.76835,1.76835,56799998.0
2006-01-10 12:43:00,1.76816,1.76816,1.7678,1.76801,66400000.0
2006-01-10 12:44:00,1.76797,1.76799,1.76771,1.76771,61900000.0
2006-01-10 12:45:00,1.76782,1.76791,1.76781,1.76781,47600001.0
2006-01-10 12:46:00,1.76795,1.76828,1.76795,1.76818,85600000.0
2006-01-10 12:47:00,1.76807,1.76807,1.76789,1.768,37900000.0
2006-01-10 12:48:00,1.76805,1.76828,1.76805,1.76828,26000000.0
2006-01-10 12:49:00,1.76832,1.76837,1.76823,1.76834,97599999.0
2006-01-10 12:50:00,1.76834,1.76834,1.76825,1.7683,84299999.0
2006-01-10 12:51:00,1.76815,1.76832,1.76811,1.76829,59600000.0
2006-01-10 12:52:00,1.76817,1.76823,1.76791,1.76823,112799999.0
2006-01-10 12:53:00,1.76834,1.76861,1.76834,1.76844,50300000.0
2006-01-10 12:54:00,1.7684,1.7685,1.76824,1.76832,49800000.0
2006-01-10 12:55:00,1.76843,1.76873,1.76843,1.76856,39300000.0
2006-01-10 12:56:00,1.76843,1.76843,1.76827,1.76843,26100000.0
2006-01-10 12:57:00,1.76853,1.76861,1.76846,1.76855,73400001.0
2006-01-10 12:58:00,1.76853,1.76883,1.76848,1.76883,44000000.0
2006-01-10 12:59:00,1.76881,1.76889,1.7685,1.7685,101800000.0
2006-01-10 13:00:00,1.76845,1.76846,1.76827,1.76829,52500000.0
2006-01-10 13:01:00,1.7682,1.76836,1.76802,1.76802,72400000.0
2006-01-10 13:02:00,1.76792,1.76794,1.76768,1.76768,39900000.0
2006-01-10 13:03:00,1.7677,1.76781,1.76769,1.76781,83200000.0
2006-01-10 13:04:00,1.7678,1.76785,1.7678,1.76783,76700000.0
2006-01-10 13:05:00,1.76783,1.76795,1.76783,1.76786,42300000.0
2006-01-10 13:06:00,1.76788,1.76788,1.76759,1.76765,62100001.0
2006-01-10 13:07:00,1.76773,1.76773,1.76752,1.76752,71700000.0
2006-01-10 13:08:00,1.76755,1.76756,1.76715,1.76717,33399999.0
2006-01-10 13:09:00,1.76704,1.76718,1.76704,1.76715,69500000.0
2006-01-10 13:10:00,1.76712,1.76716,1.76709,1.76709,34400000.0
2006-01-10 13:11:00,1.76705,1.76718,1.76701,1.76718,48100000.0
2006-01-10 13:12:00,1.76728,1.76752,1.76719,1.76752,50200001.0
2006-01-10 13:13:00,1.76744,1.76788,1.76744,1.76785,93149999.0
2006-01-10 13:14:00,1.76779,1.76788,1.7677,1.76788,85100000.0
2006-01-10 13:15:00,1.76805,1.76826,1.76805,1.76821,47700000.0
2006-01-10 13:16:00,1.7682,1.7682,1.76817,1.7682,56600000.0
2006-01-10 13:17:00,1.76815,1.76815,1.76757,1.76757,41400001.0
2006-01-10 13:18:00,1.76762,1.76794,1.76762,1.76773,26100000.0
2006-01-10 13:19:00,1.7678,1.76794,1.7678,1.76794,92800001.0
2006-01-10 13:20:00,1.76793,1.76793,1.76774,1.76774,123200002.0
2006-01-10 13:21:00,1.7677,1.7677,1.76724,1.76724,35200000.0
2006-01-10 13:22:00,1.76714,1.76714,1.7668,1.7668,38600000.0
2006-01-10 13:23:00,1.76655,1.76655,1.766,1.766,16000000.0
2006-01-10 13:24:00,1.76605,1.76626,1.76605,1.76622,76000000.0
2006-01-10 13:25:00,1.7664,1.76643,1.76631,1.76638,127199997.0
2006-01-10 13:26:00,1.76649,1.76671,1.76649,1.76657,84700000.0
2006-01-10 13:27:00,1.76662,1.76662,1.76644,1.76652,67950001.0
2006-01-10 13:28:00,1.76647,1.76647,1.76615,1.76615,53300000.0
2006-01-10 13:29:00,1.76615,1.76646,1.76615,1.76638,57800000.0
2006-01-10 13:30:00,1.76643,1.76675,1.76643,1.76675,95200000.0
2006-01-10 13:31:00,1.7668,1.7668,1.76663,1.76668,72700001.0
2006-01-10 13:32:00,1.76672,1.76686,1.76665,1.76665,46600000.0
2006-01-10 13:33:00,1.76663,1.76663,1.76652,1.76652,65000002.0
2006-01-10 13:34:00,1.76646,1.76651,1.76639,1.76641,46900000.0
2006-01-10 13:35:00,1.76642,1.76642,1.76632,1.76637,52200000.0
2006-01-10 13:36:00,1.76642,1.76642,1.76623,1.76634,98500000.0
2006-01-10 13:37:00,1.76637,1.76641,1.76623,1.76623,96399999.0
2006-01-10 13:38:00,1.76631,1.76642,1.76631,1.7664,86200000.0
2006-01-10 13:39:00,1.76647,1.7666,1.76647,1.76656,89800000.0
2006-01-10 13:40:00,1.7667,1.76674,1.76661,1.76664,65800000.0
2006-01-10 13:41:00,1.76669,1.76682,1.76669,1.76674,84700001.0
2006-01-10 13:42:00,1.76677,1.76712,1.76677,1.76712,61700000.0
2006-01-10 13:43:00,1.76712,1.76718,1.76706,1.7671,88400000.0
2006-01-10 13:44:00,1.76712,1.7673,1.76711,1.76725,61899999.0
2006-01-10 13:45:00,1.76727,1.76744,1.76727,1.76736,19400000.0
2006-01-10 13:46:00,1.76732,1.76736,1.76732,1.76732,47700000.0
2006-01-10 13:47:00,1.76727,1.76731,1.76715,1.76723,69300002.0
2006-01-10 13:48:00,1.76727,1.76745,1.76727,1.76735,125999998.0
2006-01-10 13:49:00,1.76733,1.76733,1.76708,1.76717,87999999.0
2006-01-10 13:50:00,1.76719,1.76727,1.76718,1.76727,40000000.0
2006-01-10 13:51:00,1.76728,1.76756,1.76728,1.7675,74800000.0
2006-01-10 13:52:00,1.76758,1.76771,1.76758,1.76761,69700000.0
2006-01-10 13:53:00,1.76753,1.76776,1.76753,1.76776,43600001.0
2006-01-10 13:54:00,1.76785,1.76785,1.76778,1.7678,115200001.0
2006-01-10 13:55:00,1.76778,1.76778,1.76768,1.76772,25100000.0
2006-01-10 13:56:00,1.7678,1.76798,1.7678,1.76798,46800000.0
2006-01-10 13:57:00,1.76803,1.76803,1.7678,1.76796,67500000.0
2006-01-10 13:58:00,1.76804,1.76814,1.76793,1.76795,55800000.0
2006-01-10 13:59:00,1.76798,1.76852,1.76798,1.76852,86199999.0
2006-01-10 14:00:00,1.76863,1.76863,1.76813,1.76813,49300000.0
2006-01-10 14:01:00,1.76819,1.76825,1.76819,1.7682,42100000.0
2006-01-10 14:02:00,1.76821,1.76823,1.76795,1.76795,33500000.0
2006-01-10 14:03:00,1.76797,1.76803,1.76774,1.76774,105500002.0
2006-01-10 14:04:00,1.7677,1.76782,1.7677,1.76782,32300000.0
2006-01-10 14:05:00,1.7678,1.76785,1.7678,1.76785,29100000.0
2006-01-10 14:06:00,1.76778,1.76779,1.76773,1.76773,34500000.0
2006-01-10 14:07:00,1.76772,1.76803,1.76772,1.76803,84200003.0
2006-01-10 14:08:00,1.76812,1.76812,1.76798,1.76798,60300001.0
2006-01-10 14:09:00,1.76803,1.76818,1.76799,1.76801,94199998.0
2006-01-10 14:10:00,1.76812,1.76821,1.76812,1.76819,72199998.0
2006-01-10 14:11:00,1.76807,1.76815,1.76807,1.76808,40400000.0
2006-01-10 14:12:00,1.76817,1.76817,1.76771,1.76775,76700001.0
2006-01-10 14:13:00,1.76785,1.76789,1.76771,1.76773,68300000.0
2006-01-10 14:14:00,1.76763,1.76774,1.76758,1.76758,78800001.0
2006-01-10 14:15:00,1.76748,1.76748,1.76739,1.76742,17800000.0
2006-01-10 14:16:00,1.76753,1.76753,1.76739,1.76747,36900000.0
2006-01-10 14:17:00,1.76748,1.76748,1.76727,1.76736,21500000.0
2006-01-10 14:18:00,1.76745,1.7676,1.76745,1.76746,52800001.0
2006-01-10 14:19:00,1.76747,1.76747,1.76718,1.76718,85399999.0
2006-01-10 14:20:00,1.76704,1.76721,1.76704,1.76721,53299998.0
2006-01-10 14:21:00,1.76715,1.76727,1.76705,1.76717,79000001.0
2006-01-10 14:22:00,1.7671,1.7671,1.76695,1.76701,35300000.0
2006-01-10 14:23:00,1.76712,1.7673,1.76712,1.7673,41600000.0
2006-01-10 14:24:00,1.76734,1.76743,1.76728,1.76728,103099996.0
2006-01-10 14:25:00,1.76733,1.76765,1.76733,1.76748,107900002.0
2006-01-10 14:26:00,1.76761,1.76787,1.76761,1.76765,80900000.0
2006-01-10 14:27:00,1.7676,1.76765,1.7676,1.76765,14700000.0
2006-01-10 14:28:00,1.76755,1.76762,1.76755,1.76756,55900000.0
2006-01-10 14:29:00,1.76758,1.76758,1.76738,1.76746,69500000.0
2006-01-10 14:30:00,1.76748,1.76748,1.76707,1.76708,105100001.0
2006-01-10 14:31:00,1.76708,1.76733,1.76708,1.76733,26300000.0
2006-01-10 14:32:00,1.76741,1.76743,1.76731,1.76743,49100000.0
2006-01-10 14:33:00,1.76729,1.76757,1.76729,1.76755,65300000.0
2006-01-10 14:34:00,1.76757,1.76766,1.76748,1.76752,63899999.0
2006-01-10 14:35:00,1.76733,1.76759,1.76728,1.76759,64300000.0
2006-01-10 14:36:00,1.76769,1.76769,1.76756,1.76756,87400000.0
2006-01-10 14:37:00,1.76757,1.76768,1.76743,1.76767,83799998.0
2006-01-10 14:38:00,1.7677,1.76781,1.7677,1.76773,36500001.0
2006-01-10 14:39:00,1.7677,1.7677,1.76735,1.76735,20500000.0
2006-01-10 14:40:00,1.76745,1.76752,1.76733,1.76752,69200000.0
2006-01-10 14:41:00,1.76768,1.7677,1.76757,1.76768,64799999.0
2006-01-10 14:42:00,1.76765,1.76766,1.76757,1.76759,87100002.0
2006-01-10 14:43:00,1.76765,1.76765,1.7676,1.76762,35600000.0
2006-01-10 14:44:00,1.76765,1.76765,1.76755,1.76765,40399999.0
2006-01-10 14:45:00,1.76756,1.76762,1.76752,1.76757,49699999.0
2006-01-10 14:46:00,1.7675,1.7675,1.76746,1.76747,51400000.0
2006-01-10 14:47:00,1.76744,1.76744,1.76719,1.76719,80600000.0
2006-01-10 14:48:00,1.76725,1.76748,1.76725,1.76748,69800000.0
2006-01-10 14:49:00,1.76758,1.76758,1.76742,1.76742,28400000.0
2006-01-10 14:50:00,1.76747,1.76752,1.76738,1.76742,42600000.0
2006-01-10 14:51:00,1.76741,1.76748,1.76738,1.76742,133799999.0
2006-01-10 14:52:00,1.76735,1.76745,1.76735,1.76745,38900000.0
2006-01-10 14:53:00,1.76742,1.76742,1.76725,1.76728,56100000.0
2006-01-10 14:54:00,1.76728,1.76732,1.76725,1.7673,69500001.0
2006-01-10 14:55:00,1.7673,1.76738,1.7673,1.76738,85800001.0
2006-01-10 14:56:00,1.76737,1.76744,1.7673,1.76744,75800001.0
2006-01-10 14:57:00,1.76742,1.76742,1.76722,1.76725,104800003.0
2006-01-10 14:58:00,1.76726,1.76726,1.76684,1.76684,42700000.0
2006-01-10 14:59:00,1.76673,1.76681,1.76659,1.76659,45599999.0
2006-01-10 15:00:00,1.76641,1.76641,1.76565,1.76568,69200000.0
2006-01-10 15:01:00,1.76549,1.76566,1.76541,1.76565,86300000.0
2006-01-10 15:02:00,1.76564,1.76564,1.76546,1.76546,98899998.0
2006-01-10 15:03:00,1.76553,1.76561,1.76533,1.76544,96199998.0
2006-01-10 15:04:00,1.76553,1.76586,1.76553,1.7658,86299997.0
2006-01-10 15:05:00,1.76597,1.76625,1.76597,1.7661,41500000.0
2006-01-10 15:06:00,1.76593,1.76594,1.76583,1.76593,97900002.0
2006-01-10 15:07:00,1.76592,1.76592,1.76567,1.76568,60400001.0
2006-01-10 15:08:00,1.76558,1.7656,1.76548,1.7655,92100000.0
2006-01-10 15:09:00,1.7655,1.76557,1.76534,1.76539,122900000.0
2006-01-10 15:10:00,1.7654,1.76542,1.76527,1.76527,25200000.0
2006-01-10 15:11:00,1.76522,1.76537,1.76522,1.76526,58600000.0
2006-01-10 15:12:00,1.76516,1.76534,1.76515,1.76534,63099998.0
2006-01-10 15:13:00,1.76539,1.7656,1.76539,1.76556,47000000.0
2006-01-10 15:14:00,1.76554,1.76557,1.76547,1.76547,61100001.0
2006-01-10 15:15:00,1.76547,1.76561,1.76541,1.76561,29700000.0
2006-01-10 15:16:00,1.76558,1.7658,1.76552,1.7658,30600000.0
2006-01-10 15:17:00,1.7659,1.76618,1.7659,1.76615,70700001.0
2006-01-10 15:18:00,1.76616,1.76623,1.76597,1.76621,112799998.0
2006-01-10 15:19:00,1.7663,1.76673,1.7663,1.76643,145399999.0
2006-01-10 15:20:00,1.76645,1.76665,1.76629,1.76629,93099997.0
2006-01-10 15:21:00,1.7661,1.7661,1.7658,1.7659,13900000.0
2006-01-10 15:22:00,1.7659,1.7659,1.76568,1.76575,36000000.0
2006-01-10 15:23:00,1.76568,1.76579,1.76566,1.7657,88300000.0
2006-01-10 15:24:00,1.76577,1.76612,1.76564,1.76612,64700000.0
2006-01-10 15:25:00,1.76629,1.76644,1.76629,1.76639,153300002.0
2006-01-10 15:26:00,1.76638,1.76685,1.76636,1.76685,32000000.0
2006-01-10 15:27:00,1.76688,1.76688,1.76667,1.76667,22300000.0
2006-01-10 15:28:00,1.76655,1.76655,1.76639,1.76639,69000001.0
2006-01-10 15:29:00,1.76647,1.7665,1.76633,1.76638,142900002.0
2006-01-10 15:30:00,1.76637,1.76649,1.76615,1.76622,50200000.0
2006-01-10 15:31:00,1.7661,1.76612,1.76585,1.76593,86800000.0
2006-01-10 15:32:00,1.76571,1.76591,1.76568,1.76568,66999999.0
2006-01-10 15:33:00,1.76563,1.76563,1.76519,1.76519,51599998.0
2006-01-10 15:34:00,1.76525,1.76562,1.76525,1.76561,58900001.0
2006-01-10 15:35:00,1.76576,1.76584,1.7657,1.7657,80500000.0
2006-01-10 15:36:00,1.76556,1.76558,1.7655,1.7655,27000000.0
2006-01-10 15:37:00,1.7654,1.7654,1.76525,1.76533,60199999.0
2006-01-10 15:38:00,1.76533,1.76568,1.76533,1.76568,83600000.0
2006-01-10 15:39:00,1.7657,1.7657,1.76552,1.76552,43300000.0
2006-01-10 15:40:00,1.7654,1.7654,1.76486,1.76489,65500000.0
2006-01-10 15:41:00,1.7648,1.7648,1.76433,1.76435,72000000.0
2006-01-10 15:42:00,1.76412,1.76425,1.76377,1.76377,85999999.0
2006-01-10 15:43:00,1.76363,1.7642,1.76363,1.7642,25000000.0
2006-01-10 15:44:00,1.76428,1.76445,1.76426,1.76433,21400000.0
2006-01-10 15:45:00,1.76431,1.76441,1.76423,1.76441,67700000.0
2006-01-10 15:46:00,1.76438,1.7644,1.76429,1.76434,81300000.0
2006-01-10 15:47:00,1.76418,1.76418,1.76393,1.76393,62700001.0
2006-01-10 15:48:00,1.76393,1.76414,1.76386,1.76392,70300000.0
2006-01-10 15:49:00,1.76388,1.76407,1.76388,1.76396,81000001.0
2006-01-10 15:50:00,1.7639,1.76403,1.7639,1.76403,26900000.0
2006-01-10 15:51:00,1.76421,1.76458,1.76421,1.76458,40700000.0
2006-01-10 15:52:00,1.76462,1.76486,1.76462,1.76477,97199998.0
2006-01-10 15:53:00,1.76475,1.76479,1.76465,1.76478,94800000.0
2006-01-10 15:54:00,1.76485,1.76498,1.76475,1.76475,43200000.0
2006-01-10 15:55:00,1.76463,1.76463,1.7639,1.7639,62900000.0
2006-01-10 15:56:00,1.76385,1.76385,1.76356,1.76356,70700000.0
2006-01-10 15:57:00,1.7637,1.76448,1.7637,1.76448,74499999.0
2006-01-10 15:58:00,1.76445,1.76455,1.76435,1.76446,91100000.0
2006-01-10 15:59:00,1.76433,1.76454,1.76431,1.76435,69900000.0
2006-01-10 16:00:00,1.76446,1.76459,1.76446,1.7645,72500000.0
2006-01-10 16:01:00,1.76451,1.7648,1.76451,1.76473,86099999.0
2006-01-10 16:02:00,1.76462,1.76463,1.76462,1.76463,3500000.0
2006-01-10 16:03:00,1.76448,1.76448,1.76432,1.76434,28700000.0
2006-01-10 16:04:00,1.76434,1.76462,1.76434,1.76462,54000000.0
2006-01-10 16:05:00,1.76475,1.76492,1.76475,1.76476,35900000.0
2006-01-10 16:06:00,1.76497,1.76523,1.76497,1.76523,38700000.0
2006-01-10 16:07:00,1.76525,1.7653,1.76517,1.76523,112899999.0
2006-01-10 16:08:00,1.76528,1.76528,1.76472,1.76477,54600000.0
2006-01-10 16:09:00,1.76473,1.76473,1.76467,1.76467,13500000.0
2006-01-10 16:10:00,1.7646,1.76509,1.7646,1.76502,62500001.0
2006-01-10 16:11:00,1.76492,1.76498,1.7648,1.76482,63399999.0
2006-01-10 16:12:00,1.76465,1.76465,1.76455,1.7646,96299999.0
2006-01-10 16:13:00,1.76463,1.76475,1.76463,1.76468,90900001.0
2006-01-10 16:14:00,1.7647,1.76496,1.7647,1.76487,66600000.0
2006-01-10 16:15:00,1.76483,1.7649,1.76474,1.76487,38500000.0
2006-01-10 16:16:00,1.76484,1.76493,1.76484,1.7649,58899999.0
2006-01-10 16:17:00,1.7647,1.76476,1.76437,1.76437,106700002.0
2006-01-10 16:18:00,1.76426,1.76426,1.76422,1.76422,103000000.0
2006-01-10 16:19:00,1.76413,1.76428,1.76413,1.76425,62400001.0
2006-01-10 16:20:00,1.76414,1.76414,1.76401,1.76401,27200000.0
2006-01-10 16:21:00,1.76383,1.76383,1.76341,1.7635,37100000.0
2006-01-10 16:22:00,1.76352,1.76408,1.76352,1.76408,39400000.0
2006-01-10 16:23:00,1.76411,1.76437,1.76406,1.76437,103700000.0
2006-01-10 16:24:00,1.76433,1.76457,1.76433,1.76437,80000001.0
2006-01-10 16:25:00,1.76435,1.76435,1.76417,1.76419,66200000.0
2006-01-10 16:26:00,1.76422,1.76432,1.76416,1.76432,48700000.0
2006-01-10 16:27:00,1.76435,1.76449,1.76427,1.76427,60999999.0
2006-01-10 16:28:00,1.76422,1.76433,1.76414,1.76414,51300001.0
2006-01-10 16:29:00,1.76408,1.76408,1.76383,1.76392,78500001.0
2006-01-10 16:30:00,1.76388,1.76402,1.76382,1.76382,101500000.0
2006-01-10 16:31:00,1.76377,1.76382,1.7637,1.76375,74200001.0
2006-01-10 16:32:00,1.7636,1.7636,1.76329,1.76331,40400000.0
2006-01-10 16:33:00,1.76307,1.76307,1.76266,1.76279,45500000.0
2006-01-10 16:34:00,1.76295,1.76326,1.76295,1.76325,46700000.0
2006-01-10 16:35:00,1.7633,1.7633,1.76315,1.76315,40200000.0
2006-01-10 16:36:00,1.76306,1.76306,1.76292,1.76292,89300001.0
2006-01-10 16:37:00,1.76287,1.76301,1.76276,1.76301,52300000.0
2006-01-10 16:38:00,1.76303,1.76313,1.76295,1.76309,122950000.0
2006-01-10 16:39:00,1.76289,1.76304,1.76282,1.76291,86399998.0
2006-01-10 16:40:00,1.7629,1.76305,1.7629,1.76297,57400001.0
2006-01-10 16:41:00,1.76273,1.7631,1.76273,1.76298,145299998.0
2006-01-10 16:42:00,1.76298,1.76298,1.76285,1.76295,65099998.0
2006-01-10 16:43:00,1.76294,1.76298,1.76294,1.76298,37799999.0
2006-01-10 16:44:00,1.76313,1.7632,1.76302,1.7632,100899998.0
2006-01-10 16:45:00,1.76327,1.76327,1.76315,1.76315,46300002.0
2006-01-10 16:46:00,1.76322,1.76385,1.76322,1.76385,81999999.0
2006-01-10 16:47:00,1.76384,1.76403,1.76377,1.76389,46800000.0
2006-01-10 16:48:00,1.76393,1.76412,1.76381,1.76412,46200000.0
2006-01-10 16:49:00,1.7641,1.7641,1.76393,1.76399,26900000.0
2006-01-10 16:50:00,1.76409,1.76414,1.76394,1.76394,107799998.0
2006-01-10 16:51:00,1.76385,1.7639,1.76363,1.7639,97899997.0
2006-01-10 16:52:00,1.76409,1.76476,1.76409,1.76476,44200000.0
2006-01-10 16:53:00,1.76482,1.76503,1.76481,1.76494,76199999.0
2006-01-10 16:54:00,1.76481,1.76498,1.76478,1.76478,94699998.0
2006-01-10 16:55:00,1.76493,1.76524,1.76493,1.76513,51700000.0
2006-01-10 16:56:00,1.76515,1.76535,1.76515,1.76525,76000000.0
2006-01-10 16:57:00,1.76542,1.76552,1.76522,1.76552,105700000.0
2006-01-10 16:58:00,1.76567,1.76602,1.76563,1.76602,112299998.0
2006-01-10 16:59:00,1.76625,1.76636,1.76607,1.76618,34100000.0
2006-01-10 17:00:00,1.76606,1.76606,1.76568,1.76568,115800001.0
2006-01-10 17:01:00,1.76572,1.76578,1.76572,1.76578,86100000.0
2006-01-10 17:02:00,1.76582,1.76633,1.76567,1.76633,92999999.0
2006-01-10 17:03:00,1.76649,1.76705,1.76649,1.76705,99300002.0
2006-01-10 17:04:00,1.76692,1.76692,1.76644,1.76661,48400000.0
2006-01-10 17:05:00,1.76665,1.76679,1.76625,1.76625,43600000.0
2006-01-10 17:06:00,1.76612,1.76617,1.76597,1.76605,54600001.0
2006-01-10 17:07:00,1.76625,1.76666,1.76625,1.76666,38800000.0
2006-01-10 17:08:00,1.76655,1.76661,1.76649,1.76654,81800000.0
2006-01-10 17:09:00,1.76648,1.76648,1.76637,1.76637,5300000.0
2006-01-10 17:10:00,1.76628,1.76654,1.76626,1.76647,83470000.0
2006-01-10 17:11:00,1.76644,1.76654,1.76625,1.7663,96600000.0
2006-01-10 17:12:00,1.76642,1.76729,1.76642,1.76725,89500001.0
2006-01-10 17:13:00,1.76728,1.76733,1.76662,1.76662,47270000.0
2006-01-10 17:14:00,1.76678,1.76698,1.76678,1.76698,25400000.0
2006-01-10 17:15:00,1.76683,1.76683,1.76628,1.76628,127600000.0
2006-01-10 17:16:00,1.76631,1.76673,1.76631,1.76673,43900000.0
2006-01-10 17:17:00,1.76668,1.76686,1.76658,1.76658,59599999.0
2006-01-10 17:18:00,1.76662,1.76691,1.76662,1.76678,91499998.0
2006-01-10 17:19:00,1.76679,1.76679,1.76652,1.76652,43400001.0
2006-01-10 17:20:00,1.76647,1.76653,1.76635,1.76635,54700000.0
2006-01-10 17:21:00,1.76635,1.76677,1.76635,1.76677,90700000.0
2006-01-10 17:22:00,1.7668,1.76688,1.76672,1.76688,50700001.0
2006-01-10 17:23:00,1.76694,1.76699,1.76682,1.76685,96900000.0
2006-01-10 17:24:00,1.76705,1.76719,1.76705,1.76719,39399999.0
2006-01-10 17:25:00,1.76717,1.76719,1.76685,1.76685,43470000.0
2006-01-10 17:26:00,1.76687,1.76687,1.76656,1.76663,36150000.0
2006-01-10 17:27:00,1.76667,1.76669,1.76653,1.76653,52699999.0
2006-01-10 17:28:00,1.76636,1.76654,1.76628,1.76654,121999998.0
2006-01-10 17:29:00,1.76658,1.76674,1.76658,1.76661,80500000.0
2006-01-10 17:30:00,1.76648,1.76648,1.76618,1.7663,67200001.0
2006-01-10 17:31:00,1.76638,1.76638,1.7662,1.7663,85700000.0
2006-01-10 17:32:00,1.76632,1.76638,1.76619,1.76628,114100001.0
2006-01-10 17:33:00,1.76643,1.7665,1.76643,1.76647,6300000.0
2006-01-10 17:34:00,1.76653,1.76655,1.76646,1.7665,99600001.0
2006-01-10 17:35:00,1.76652,1.76665,1.7665,1.76658,81700000.0
2006-01-10 17:36:00,1.76669,1.76685,1.76663,1.76668,49700000.0
2006-01-10 17:37:00,1.76652,1.76658,1.76633,1.76639,48900000.0
2006-01-10 17:38:00,1.76635,1.76635,1.76629,1.76629,56300000.0
2006-01-10 17:39:00,1.76637,1.76637,1.76617,1.76617,19400000.0
2006-01-10 17:40:00,1.76605,1.76605,1.76565,1.76565,40099999.0
2006-01-10 17:41:00,1.76563,1.7658,1.76556,1.76565,79200000.0
2006-01-10 17:42:00,1.7657,1.76612,1.7657,1.76612,53800001.0
2006-01-10 17:43:00,1.7661,1.7661,1.76581,1.76598,55700001.0
2006-01-10 17:44:00,1.766,1.76611,1.76587,1.76587,76100001.0
2006-01-10 17:45:00,1.76574,1.76574,1.7655,1.7656,14900000.0
2006-01-10 17:46:00,1.76546,1.76546,1.76537,1.76544,47200000.0
2006-01-10 17:47:00,1.76534,1.76536,1.76527,1.76534,113800002.0
2006-01-10 17:48:00,1.76521,1.7653,1.76506,1.76508,59100000.0
2006-01-10 17:49:00,1.76512,1.76534,1.76511,1.76534,46150000.0
2006-01-10 17:50:00,1.7653,1.76535,1.76525,1.76527,62700000.0
2006-01-10 17:51:00,1.76534,1.76547,1.7653,1.76532,13900000.0
2006-01-10 17:52:00,1.76541,1.76559,1.76541,1.76557,131299999.0
2006-01-10 17:53:00,1.76549,1.7657,1.76549,1.7657,23700000.0
2006-01-10 17:54:00,1.76577,1.76599,1.76577,1.76595,79399998.0
2006-01-10 17:55:00,1.7659,1.7659,1.76581,1.76583,22000000.0
2006-01-10 17:56:00,1.76572,1.76572,1.76536,1.76544,53300000.0
2006-01-10 17:57:00,1.7653,1.7653,1.76509,1.76509,45300000.0
2006-01-10 17:58:00,1.76507,1.76518,1.76497,1.76497,44200000.0
2006-01-10 17:59:00,1.76492,1.76494,1.76453,1.76454,59699999.0
2006-01-10 18:00:00,1.76465,1.76496,1.76465,1.76488,32400000.0
2006-01-10 18:01:00,1.76492,1.76513,1.76488,1.76513,1031899995.0
2006-01-10 18:02:00,1.76517,1.76532,1.7651,1.76525,962599997.0
2006-01-10 18:03:00,1.76531,1.76595,1.76531,1.76565,1260299997.0
2006-01-10 18:04:00,1.76572,1.76572,1.76534,1.76558,1012500013.0
2006-01-10 18:05:00,1.76551,1.76552,1.76521,1.76524,1140199994.0
2006-01-10 18:06:00,1.76517,1.76537,1.76506,1.76516,957000004.0
2006-01-10 18:07:00,1.76517,1.76526,1.76512,1.76517,1378799993.0
2006-01-10 18:08:00,1.76521,1.76568,1.76521,1.76567,1171000004.0
2006-01-10 18:09:00,1.76569,1.7658,1.7656,1.76575,496699999.0
2006-01-10 18:10:00,1.76572,1.76572,1.76518,1.76518,908149998.0
2006-01-10 18:11:00,1.76517,1.76522,1.76505,1.76512,682199998.0
2006-01-10 18:12:00,1.76507,1.76507,1.76461,1.76461,581746997.0
2006-01-10 18:13:00,1.76463,1.76491,1.76441,1.76479,539499998.0
2006-01-10 18:14:00,1.76478,1.76481,1.76457,1.76478,726400000.0
2006-01-10 18:15:00,1.76483,1.76483,1.76469,1.7647,963800003.0
2006-01-10 18:16:00,1.76479,1.7651,1.76479,1.76495,743799998.0
2006-01-10 18:17:00,1.76499,1.76521,1.76498,1.76502,505000002.0
2006-01-10 18:18:00,1.76507,1.76532,1.76507,1.76525,812499994.0
2006-01-10 18:19:00,1.76531,1.76534,1.76471,1.76471,511599997.0
2006-01-10 18:20:00,1.76471,1.76482,1.7647,1.76475,587399995.0
2006-01-10 18:21:00,1.7647,1.7647,1.76445,1.76445,716599997.0
2006-01-10 18:22:00,1.7645,1.76468,1.7645,1.76465,638250002.0
2006-01-10 18:23:00,1.76472,1.76509,1.76472,1.76495,762050002.0
2006-01-10 18:24:00,1.76497,1.76512,1.76479,1.76512,867200003.0
2006-01-10 18:25:00,1.76515,1.76548,1.76511,1.7654,756200000.0
2006-01-10 18:26:00,1.76542,1.76553,1.76534,1.76543,546600000.0
2006-01-10 18:27:00,1.7654,1.7654,1.76499,1.76499,825050004.0
2006-01-10 18:28:00,1.76495,1.76517,1.76482,1.76495,293599998.0
2006-01-10 18:29:00,1.7649,1.76493,1.76473,1.76486,689699996.0
2006-01-10 18:30:00,1.76488,1.76496,1.7648,1.7648,720000000.0
2006-01-10 18:31:00,1.76483,1.76505,1.76482,1.76497,595400003.0
2006-01-10 18:32:00,1.765,1.76505,1.76495,1.765,368400002.0
2006-01-10 18:33:00,1.76503,1.7653,1.76503,1.76527,771350008.0
2006-01-10 18:34:00,1.76528,1.76538,1.76515,1.76516,634049997.0
2006-01-10 18:35:00,1.76515,1.76531,1.76511,1.76531,392300002.0
2006-01-10 18:36:00,1.76529,1.76529,1.76468,1.76468,99599998.0
2006-01-10 18:37:00,1.76461,1.76461,1.76396,1.76396,116000002.0
2006-01-10 18:38:00,1.76393,1.76417,1.76356,1.76417,142000000.0
2006-01-10 18:39:00,1.76423,1.76464,1.76422,1.76454,193300002.0
2006-01-10 18:40:00,1.76451,1.76451,1.76437,1.76441,465099997.0
2006-01-10 18:41:00,1.76439,1.76453,1.76434,1.76453,294099999.0
2006-01-10 18:42:00,1.76455,1.76472,1.76436,1.76436,153800000.0
2006-01-10 18:43:00,1.7644,1.76458,1.7644,1.76458,85100000.0
2006-01-10 18:44:00,1.76453,1.76458,1.76441,1.76442,441099999.0
2006-01-10 18:45:00,1.76433,1.76462,1.7643,1.76462,181399998.0
2006-01-10 18:46:00,1.76467,1.7648,1.76467,1.7647,201699999.0
2006-01-10 18:47:00,1.76475,1.76487,1.76473,1.76478,227500001.0
2006-01-10 18:48:00,1.76476,1.76488,1.76475,1.76475,305899999.0
2006-01-10 18:49:00,1.76467,1.76467,1.76451,1.76451,91000001.0
2006-01-10 18:50:00,1.76444,1.76445,1.76429,1.76429,201400000.0
2006-01-10 18:51:00,1.76432,1.76441,1.76425,1.76426,456799999.0
2006-01-10 18:52:00,1.76434,1.76442,1.76418,1.7642,567500001.0
2006-01-10 18:53:00,1.76404,1.76404,1.76361,1.76361,359399996.0
2006-01-10 18:54:00,1.76367,1.76422,1.76367,1.76401,292699997.0
2006-01-10 18:55:00,1.76414,1.76425,1.76411,1.76425,541000002.0
2006-01-10 18:56:00,1.76428,1.7644,1.76396,1.7644,163170000.0
2006-01-10 18:57:00,1.76437,1.7646,1.76428,1.76429,443800001.0
2006-01-10 18:58:00,1.76424,1.76424,1.76399,1.76407,707699998.0
2006-01-10 18:59:00,1.76399,1.76399,1.76368,1.76374,417500002.0
2006-01-10 19:00:00,1.7637,1.76427,1.7637,1.76427,267400000.0
2006-01-10 19:01:00,1.76438,1.76448,1.76438,1.76448,99800001.0
2006-01-10 19:02:00,1.76447,1.76447,1.7641,1.7641,308500001.0
2006-01-10 19:03:00,1.76411,1.76432,1.76406,1.76417,619400000.0
2006-01-10 19:04:00,1.76423,1.76423,1.76407,1.76407,255099998.0
2006-01-10 19:05:00,1.76402,1.76402,1.76368,1.76368,111400002.0
2006-01-10 19:06:00,1.76366,1.76371,1.76349,1.76364,662099996.0
2006-01-10 19:07:00,1.76369,1.764,1.76369,1.764,335699998.0
2006-01-10 19:08:00,1.76397,1.76402,1.76383,1.76388,539299996.0
2006-01-10 19:09:00,1.76383,1.76389,1.76352,1.76375,302400000.0
2006-01-10 19:10:00,1.76372,1.76392,1.76358,1.76358,353200000.0
2006-01-10 19:11:00,1.76358,1.76369,1.76351,1.76357,85500000.0
2006-01-10 19:12:00,1.76363,1.76386,1.76363,1.76365,232099999.0
2006-01-10 19:13:00,1.76367,1.76376,1.76362,1.76367,399000001.0
2006-01-10 19:14:00,1.76362,1.76388,1.76362,1.76375,278899999.0
2006-01-10 19:15:00,1.76372,1.76376,1.76356,1.76363,449969999.0
2006-01-10 19:16:00,1.76357,1.76364,1.76337,1.76337,126899999.0
2006-01-10 19:17:00,1.76333,1.76341,1.76325,1.76335,188199999.0
2006-01-10 19:18:00,1.76333,1.76334,1.76323,1.76334,296999998.0
2006-01-10 19:19:00,1.76338,1.76353,1.76335,1.76353,359899999.0
2006-01-10 19:20:00,1.7634,1.76359,1.76333,1.76355,314399999.0
2006-01-10 19:21:00,1.7636,1.76368,1.76345,1.76345,333999994.0
2006-01-10 19:22:00,1.76342,1.76356,1.76342,1.76348,237400001.0
2006-01-10 19:23:00,1.7635,1.76369,1.76349,1.76365,286300002.0
2006-01-10 19:24:00,1.76365,1.76369,1.76357,1.76357,93200000.0
2006-01-10 19:25:00,1.76354,1.76357,1.76351,1.76357,43800000.0
2006-01-10 19:26:00,1.7636,1.76369,1.76356,1.76356,293300001.0
2006-01-10 19:27:00,1.76361,1.76376,1.76358,1.76362,378300001.0
2006-01-10 19:28:00,1.76361,1.76373,1.76358,1.76368,392800005.0
2006-01-10 19:29:00,1.76362,1.76373,1.76356,1.76362,336099998.0
2006-01-10 19:30:00,1.76363,1.76423,1.76363,1.76409,447899999.0
2006-01-10 19:31:00,1.7641,1.76416,1.764,1.76408,275100002.0
2006-01-10 19:32:00,1.76403,1.76403,1.76379,1.7638,317200000.0
2006-01-10 19:33:00,1.76382,1.76399,1.76382,1.76395,286599998.0
2006-01-10 19:34:00,1.76393,1.76401,1.7639,1.76391,248570004.0
2006-01-10 19:35:00,1.764,1.76414,1.76394,1.76405,386300004.0
2006-01-10 19:36:00,1.76403,1.76403,1.76388,1.7639,431899997.0
2006-01-10 19:37:00,1.76385,1.76395,1.76382,1.7639,283600002.0
2006-01-10 19:38:00,1.76394,1.76407,1.76394,1.764,69700000.0
2006-01-10 19:39:00,1.764,1.76407,1.76392,1.76405,140900001.0
2006-01-10 19:40:00,1.76403,1.76413,1.76403,1.76409,405299998.0
2006-01-10 19:41:00,1.76411,1.76425,1.76411,1.76411,428899998.0
2006-01-10 19:42:00,1.76409,1.76422,1.76405,1.76415,251499998.0
2006-01-10 19:43:00,1.76418,1.76423,1.76415,1.7642,131500002.0
2006-01-10 19:44:00,1.7642,1.76433,1.7642,1.76428,362199999.0
2006-01-10 19:45:00,1.7643,1.76431,1.76423,1.76427,113500000.0
2006-01-10 19:46:00,1.76427,1.76439,1.76423,1.76424,251300002.0
2006-01-10 19:47:00,1.76423,1.76432,1.76422,1.76422,147700001.0
2006-01-10 19:48:00,1.7642,1.76425,1.76417,1.7642,153799998.0
2006-01-10 19:49:00,1.76422,1.76422,1.76407,1.76422,336100003.0
2006-01-10 19:50:00,1.76424,1.76424,1.76407,1.7641,234200001.0
2006-01-10 19:51:00,1.7641,1.76415,1.76405,1.76415,331300001.0
2006-01-10 19:52:00,1.76413,1.76413,1.764,1.764,130800000.0
2006-01-10 19:53:00,1.76407,1.76412,1.76407,1.76408,94700000.0
2006-01-10 19:54:00,1.76406,1.76412,1.76402,1.76402,285600000.0
2006-01-10 19:55:00,1.76393,1.76394,1.76385,1.76385,66599999.0
2006-01-10 19:56:00,1.76384,1.76395,1.76384,1.76395,323999998.0
2006-01-10 19:57:00,1.7639,1.76397,1.76387,1.7639,371499997.0
2006-01-10 19:58:00,1.76391,1.76401,1.76391,1.76399,380800000.0
2006-01-10 19:59:00,1.76396,1.764,1.76389,1.76394,384100000.0
2006-01-10 20:00:00,1.7639,1.76395,1.76384,1.76387,202699998.0
2006-01-10 20:01:00,1.76387,1.76403,1.76387,1.76403,214400000.0
2006-01-10 20:02:00,1.76408,1.76413,1.76402,1.76402,179900002.0
2006-01-10 20:03:00,1.76402,1.76419,1.76402,1.7641,84400000.0
2006-01-10 20:04:00,1.76411,1.76419,1.7641,1.76416,231499998.0
2006-01-10 20:05:00,1.76415,1.76425,1.76415,1.7642,204800001.0
2006-01-10 20:06:00,1.76417,1.76417,1.76404,1.76409,177000001.0
2006-01-10 20:07:00,1.76403,1.76403,1.76383,1.76391,177700002.0
2006-01-10 20:08:00,1.76393,1.76393,1.7638,1.76386,260600000.0
2006-01-10 20:09:00,1.76377,1.76385,1.76375,1.7638,111499999.0
2006-01-10 20:10:00,1.76384,1.76398,1.76384,1.76396,146099999.0
2006-01-10 20:11:00,1.76402,1.76402,1.76388,1.76402,57400000.0
2006-01-10 20:12:00,1.76398,1.76403,1.76387,1.76391,400400000.0
2006-01-10 20:13:00,1.76392,1.76422,1.76392,1.76413,191000000.0
2006-01-10 20:14:00,1.76423,1.7644,1.76423,1.76432,124846994.0
2006-01-10 20:15:00,1.76423,1.76425,1.76394,1.76412,339200001.0
2006-01-10 20:16:00,1.7641,1.76432,1.7641,1.76432,176700002.0
2006-01-10 20:17:00,1.76432,1.76432,1.76412,1.76412,90499998.0
2006-01-10 20:18:00,1.76412,1.76432,1.76412,1.76422,114100000.0
2006-01-10 20:19:00,1.76423,1.76431,1.7642,1.76426,175599997.0
2006-01-10 20:20:00,1.7642,1.76425,1.76415,1.7642,230700000.0
2006-01-10 20:21:00,1.7642,1.76422,1.7642,1.7642,173000003.0
2006-01-10 20:22:00,1.7642,1.76423,1.76412,1.76413,129000002.0
2006-01-10 20:23:00,1.76406,1.76406,1.76381,1.76381,251300000.0
2006-01-10 20:24:00,1.76373,1.76379,1.7636,1.7636,160699999.0
2006-01-10 20:25:00,1.76362,1.76372,1.76357,1.76367,472399997.0
2006-01-10 20:26:00,1.76362,1.76377,1.76361,1.76368,527449999.0
2006-01-10 20:27:00,1.7637,1.7637,1.76338,1.7635,313299999.0
2006-01-10 20:28:00,1.76344,1.76368,1.76344,1.76351,294699999.0
2006-01-10 20:29:00,1.7636,1.76377,1.7636,1.76377,274800003.0
2006-01-10 20:30:00,1.76384,1.76429,1.76384,1.76429,816600000.0
2006-01-10 20:31:00,1.76428,1.76435,1.76428,1.7643,598499995.0
2006-01-10 20:32:00,1.76428,1.76437,1.76413,1.76413,582899997.0
2006-01-10 20:33:00,1.76412,1.76425,1.76407,1.76419,306670000.0
2006-01-10 20:34:00,1.76425,1.76425,1.7642,1.7642,100999999.0
2006-01-10 20:35:00,1.76423,1.76437,1.76423,1.76428,70900000.0
2006-01-10 20:36:00,1.76436,1.76488,1.76436,1.76488,246449998.0
2006-01-10 20:37:00,1.76487,1.76504,1.76467,1.76504,141699999.0
2006-01-10 20:38:00,1.76504,1.76517,1.76488,1.76491,306700000.0
2006-01-10 20:39:00,1.76492,1.76498,1.7648,1.76491,212100002.0
2006-01-10 20:40:00,1.76495,1.76525,1.76495,1.76511,239399997.0
2006-01-10 20:41:00,1.76508,1.76537,1.76508,1.76537,166399999.0
2006-01-10 20:42:00,1.76552,1.76557,1.76534,1.76557,122399999.0
2006-01-10 20:43:00,1.76559,1.76566,1.76549,1.76562,254300005.0
2006-01-10 20:44:00,1.76557,1.76557,1.76549,1.7655,389400005.0
2006-01-10 20:45:00,1.76545,1.76553,1.76535,1.76553,127500000.0
2006-01-10 20:46:00,1.76558,1.7657,1.76558,1.76564,137600004.0
2006-01-10 20:47:00,1.7656,1.76569,1.76549,1.76565,397800001.0
2006-01-10 20:48:00,1.76564,1.76586,1.76559,1.76559,159200001.0
2006-01-10 20:49:00,1.76557,1.76565,1.76553,1.76565,65400001.0
2006-01-10 20:50:00,1.76561,1.76563,1.76549,1.76555,377300001.0
2006-01-10 20:51:00,1.76555,1.76555,1.76531,1.76547,373999998.0
2006-01-10 20:52:00,1.76542,1.76553,1.76537,1.76538,257100002.0
2006-01-10 20:53:00,1.76528,1.7654,1.76524,1.76528,693900004.0
2006-01-10 20:54:00,1.76532,1.76543,1.76531,1.76537,424799995.0
2006-01-10 20:55:00,1.76539,1.7654,1.76531,1.76532,325900000.0
2006-01-10 20:56:00,1.76533,1.76548,1.76533,1.76544,385400002.0
2006-01-10 20:57:00,1.76549,1.76557,1.76539,1.7654,577099997.0
2006-01-10 20:58:00,1.76548,1.76552,1.76537,1.76543,216500001.0
2006-01-10 20:59:00,1.7654,1.76548,1.76536,1.76548,611899999.0
2006-01-10 21:00:00,1.76551,1.76563,1.76547,1.76563,539500000.0
2006-01-10 21:01:00,1.76564,1.76586,1.76564,1.76586,392300001.0
2006-01-10 21:02:00,1.76594,1.7663,1.76594,1.7663,225799999.0
2006-01-10 21:03:00,1.7663,1.76636,1.7661,1.76611,180900001.0
2006-01-10 21:04:00,1.76608,1.76608,1.76589,1.76602,255500002.0
2006-01-10 21:05:00,1.76601,1.76612,1.76601,1.76602,256100003.0
2006-01-10 21:06:00,1.76596,1.766,1.76591,1.76593,166799998.0
2006-01-10 21:07:00,1.7659,1.76595,1.76585,1.76595,94099998.0
2006-01-10 21:08:00,1.76592,1.76592,1.76587,1.7659,33000000.0
2006-01-10 21:09:00,1.76585,1.76595,1.76585,1.7659,62400000.0
2006-01-10 21:10:00,1.76595,1.76595,1.76587,1.76587,113600001.0
2006-01-10 21:11:00,1.76578,1.76581,1.7657,1.76576,266199991.0
2006-01-10 21:12:00,1.76575,1.76583,1.7657,1.76583,124500000.0
2006-01-10 21:13:00,1.76587,1.76609,1.76587,1.76605,236500004.0
2006-01-10 21:14:00,1.76606,1.76606,1.76589,1.76599,294870000.0
2006-01-10 21:15:00,1.76609,1.76629,1.76606,1.76629,292499997.0
2006-01-10 21:16:00,1.76632,1.76632,1.76602,1.76602,62199999.0
2006-01-10 21:17:00,1.76597,1.766,1.76585,1.766,152500002.0
2006-01-10 21:18:00,1.76598,1.76605,1.76594,1.76605,56900000.0
2006-01-10 21:19:00,1.76615,1.76618,1.7661,1.76615,141599997.0
2006-01-10 21:20:00,1.76613,1.76613,1.76598,1.76603,304500000.0
2006-01-10 21:21:00,1.766,1.766,1.76592,1.76592,132899999.0
2006-01-10 21:22:00,1.76585,1.76586,1.76562,1.76562,176400000.0
2006-01-10 21:23:00,1.7656,1.76563,1.76549,1.76563,83800000.0
2006-01-10 21:24:00,1.7656,1.7656,1.76555,1.7656,226199996.0
2006-01-10 21:25:00,1.76558,1.76558,1.76538,1.76547,132600000.0
2006-01-10 21:26:00,1.76549,1.76549,1.76543,1.76543,6200000.0
2006-01-10 21:27:00,1.76542,1.76551,1.7654,1.7654,91400000.0
2006-01-10 21:28:00,1.76543,1.7655,1.7654,1.76547,219099999.0
2006-01-10 21:29:00,1.76537,1.76549,1.76528,1.76539,85100002.0
2006-01-10 21:30:00,1.76552,1.76558,1.76552,1.76558,9700000.0
2006-01-10 21:31:00,1.76565,1.76565,1.7656,1.76565,17600000.0
2006-01-10 21:32:00,1.76565,1.76568,1.7655,1.76565,274299998.0
2006-01-10 21:33:00,1.76565,1.76568,1.76558,1.76563,329800001.0
2006-01-10 21:34:00,1.76565,1.76565,1.76555,1.76555,263800001.0
2006-01-10 21:35:00,1.76553,1.76553,1.76504,1.76504,41799999.0
2006-01-10 21:36:00,1.76495,1.76499,1.76479,1.76479,77099999.0
2006-01-10 21:37:00,1.76479,1.7649,1.76479,1.76485,227800001.0
2006-01-10 21:38:00,1.7648,1.76487,1.7648,1.7648,104499999.0
2006-01-10 21:39:00,1.7649,1.76493,1.7649,1.76493,17600000.0
2006-01-10 21:40:00,1.76491,1.76497,1.76472,1.76497,142399999.0
2006-01-10 21:41:00,1.76498,1.76503,1.76485,1.76485,185900001.0
2006-01-10 21:42:00,1.76482,1.76486,1.76476,1.76486,85099999.0
2006-01-10 21:43:00,1.76487,1.76493,1.76487,1.76493,83300001.0
2006-01-10 21:44:00,1.76495,1.76497,1.76493,1.76493,116600001.0
2006-01-10 21:45:00,1.76499,1.76561,1.76499,1.76561,109200001.0
2006-01-10 21:46:00,1.76567,1.76575,1.76567,1.76575,100500001.0
2006-01-10 21:47:00,1.76572,1.76572,1.76559,1.76567,212050003.0
2006-01-10 21:48:00,1.76559,1.76559,1.76548,1.76558,88200001.0
2006-01-10 21:49:00,1.76555,1.76558,1.76555,1.76558,95300001.0
2006-01-10 21:50:00,1.76558,1.76558,1.76555,1.76555,25200000.0
2006-01-10 21:51:00,1.76551,1.76551,1.76529,1.76535,179400000.0
2006-01-10 21:52:00,1.7654,1.76546,1.76537,1.76544,56646993.0
2006-01-10 21:53:00,1.76542,1.76542,1.76531,1.76531,59499999.0
2006-01-10 21:54:00,1.76535,1.76535,1.76525,1.76525,99299999.0
2006-01-10 21:55:00,1.76529,1.76547,1.76529,1.76538,113200000.0
2006-01-10 21:56:00,1.76545,1.76555,1.76543,1.76546,41600000.0
2006-01-10 21:57:00,1.76543,1.76543,1.7653,1.7653,136199998.0
2006-01-10 21:58:00,1.76533,1.76544,1.76532,1.76532,76600000.0
2006-01-10 21:59:00,1.76532,1.76551,1.7653,1.7653,400200000.0
2006-01-10 22:00:00,1.76532,1.76544,1.76532,1.7654,150199999.0
2006-01-10 22:01:00,1.76543,1.76543,1.76529,1.76532,83500000.0
2006-01-10 22:02:00,1.7653,1.76543,1.76528,1.76543,167000001.0
2006-01-10 22:03:00,1.76543,1.76554,1.76535,1.76535,36500000.0
2006-01-10 22:04:00,1.76529,1.76536,1.76529,1.7653,383100000.0
2006-01-10 22:05:00,1.76527,1.76528,1.76519,1.76523,131699999.0
2006-01-10 22:06:00,1.76517,1.76517,1.76511,1.76511,46400000.0
2006-01-10 22:07:00,1.7652,1.76531,1.76515,1.76515,66900000.0
2006-01-10 22:08:00,1.76508,1.76508,1.76497,1.76497,90699999.0
2006-01-10 22:09:00,1.765,1.765,1.765,1.765,7100000.0
2006-01-10 22:10:00,1.76497,1.765,1.76495,1.765,42900001.0
2006-01-10 22:11:00,1.765,1.76505,1.76495,1.765,65000000.0
2006-01-10 22:12:00,1.765,1.76503,1.76495,1.76497,195600001.0
2006-01-10 22:13:00,1.76498,1.76507,1.76492,1.76507,44200000.0
2006-01-10 22:14:00,1.7651,1.7651,1.7651,1.7651,65500001.0
2006-01-10 22:15:00,1.76515,1.76515,1.76498,1.76505,263299996.0
2006-01-10 22:16:00,1.76505,1.76515,1.76505,1.7651,301100001.0
2006-01-10 22:17:00,1.76503,1.76514,1.76496,1.76514,14800000.0
2006-01-10 22:18:00,1.76507,1.76523,1.76506,1.76506,120000003.0
2006-01-10 22:19:00,1.76505,1.7651,1.76505,1.7651,87600002.0
2006-01-10 22:20:00,1.76508,1.7651,1.76505,1.76507,53270000.0
2006-01-10 22:21:00,1.76507,1.76507,1.76495,1.76495,117100000.0
2006-01-10 22:22:00,1.76495,1.76505,1.76495,1.76495,103499999.0
2006-01-10 22:23:00,1.76502,1.76513,1.76488,1.76488,158799998.0
2006-01-10 22:24:00,1.7649,1.765,1.76488,1.76495,115000001.0
2006-01-10 22:25:00,1.76503,1.76509,1.76501,1.76501,118599999.0
2006-01-10 22:26:00,1.765,1.76511,1.765,1.76511,64600000.0
2006-01-10 22:27:00,1.7651,1.76515,1.76503,1.7651,63800000.0
2006-01-10 22:28:00,1.76515,1.76515,1.76505,1.7651,56000000.0
2006-01-10 22:29:00,1.76508,1.76511,1.76495,1.76502,225770002.0
2006-01-10 22:30:00,1.76505,1.76505,1.76497,1.76497,81800000.0
2006-01-10 22:31:00,1.76497,1.76501,1.76497,1.76497,147100000.0
2006-01-10 22:32:00,1.76498,1.7651,1.76497,1.76497,251800000.0
2006-01-10 22:33:00,1.76501,1.76524,1.76501,1.76522,99299998.0
2006-01-10 22:34:00,1.76523,1.76527,1.7651,1.76518,146000000.0
2006-01-10 22:35:00,1.76525,1.76535,1.76525,1.76535,42099999.0
2006-01-10 22:36:00,1.76535,1.76535,1.76525,1.76525,45600000.0
2006-01-10 22:37:00,1.76535,1.76535,1.7653,1.7653,112400000.0
2006-01-10 22:38:00,1.76525,1.76535,1.76525,1.7653,74699999.0
2006-01-10 22:39:00,1.7653,1.7653,1.7653,1.7653,62300000.0
2006-01-10 22:40:00,1.7653,1.7653,1.76527,1.7653,66899999.0
2006-01-10 22:41:00,1.76527,1.76527,1.76515,1.76527,92799999.0
2006-01-10 22:42:00,1.7652,1.76532,1.76517,1.76532,61800000.0
2006-01-10 22:43:00,1.76523,1.76523,1.76506,1.76508,126099998.0
2006-01-10 22:44:00,1.76512,1.76522,1.76512,1.76515,123700001.0
2006-01-10 22:45:00,1.76513,1.76515,1.7651,1.76515,107800002.0
2006-01-10 22:46:00,1.76515,1.7652,1.76515,1.76515,80000000.0
2006-01-10 22:47:00,1.76514,1.76514,1.76506,1.76509,150600001.0
2006-01-10 22:48:00,1.7651,1.76515,1.76502,1.76502,31500000.0
2006-01-10 22:49:00,1.76502,1.76503,1.765,1.76503,55800001.0
2006-01-10 22:50:00,1.76505,1.76515,1.76503,1.7651,33200000.0
2006-01-10 22:51:00,1.76503,1.76503,1.76503,1.76503,59400001.0
2006-01-10 22:52:00,1.76512,1.76512,1.76512,1.76512,24800000.0
2006-01-10 22:53:00,1.76512,1.76512,1.76485,1.7651,34300000.0
2006-01-10 22:54:00,1.76513,1.76513,1.76505,1.76505,100299999.0
2006-01-10 22:55:00,1.76505,1.7651,1.76505,1.7651,42600000.0
2006-01-10 22:56:00,1.76505,1.76505,1.765,1.765,57000000.0
2006-01-10 22:57:00,1.765,1.765,1.765,1.765,2400000.0
2006-01-10 22:58:00,1.765,1.76515,1.765,1.7651,36400000.0
2006-01-10 22:59:00,1.76505,1.7651,1.765,1.76505,139099998.0
2006-01-10 23:00:00,1.76485,1.76506,1.76483,1.76506,57599999.0
2006-01-10 23:01:00,1.76522,1.76528,1.76521,1.76528,52800000.0
2006-01-10 23:02:00,1.76526,1.76529,1.76526,1.76529,1200000.0
2006-01-10 23:03:00,1.76517,1.76529,1.76515,1.76518,94400000.0
2006-01-10 23:04:00,1.76521,1.76533,1.76516,1.76531,75000001.0
2006-01-10 23:05:00,1.7653,1.76533,1.7653,1.76533,33999999.0
2006-01-10 23:06:00,1.7653,1.7653,1.7652,1.76528,33000001.0
2006-01-10 23:07:00,1.7653,1.76535,1.7653,1.76535,40700001.0
2006-01-10 23:08:00,1.76532,1.76536,1.76532,1.76536,18300000.0
2006-01-10 23:09:00,1.76548,1.76551,1.76543,1.76545,76549998.0
2006-01-10 23:10:00,1.76548,1.76548,1.76527,1.76533,21600000.0
2006-01-10 23:11:00,1.76533,1.76533,1.76512,1.76512,27100000.0
2006-01-10 23:12:00,1.76511,1.76519,1.76505,1.76506,72099999.0
2006-01-10 23:13:00,1.76517,1.76529,1.76502,1.76529,68400000.0
2006-01-10 23:14:00,1.76524,1.76529,1.76504,1.76517,84700000.0
2006-01-10 23:15:00,1.76514,1.76525,1.76514,1.76517,29700000.0
2006-01-10 23:16:00,1.76521,1.76521,1.76519,1.76519,7600000.0
2006-01-10 23:17:00,1.7651,1.76515,1.7651,1.76515,66250000.0
2006-01-10 23:18:00,1.76515,1.76515,1.765,1.76513,70200000.0
2006-01-10 23:19:00,1.76512,1.76522,1.76511,1.76515,64399999.0
2006-01-10 23:20:00,1.76522,1.76522,1.76504,1.76508,51400002.0
2006-01-10 23:21:00,1.7651,1.76521,1.76508,1.76515,43600000.0
2006-01-10 23:22:00,1.76507,1.76522,1.76507,1.76522,66200000.0
2006-01-10 23:23:00,1.76515,1.76515,1.76502,1.76514,72300001.0
2006-01-10 23:24:00,1.76512,1.76513,1.76502,1.76513,43700000.0
2006-01-10 23:25:00,1.76513,1.76513,1.76502,1.76502,8000000.0
2006-01-10 23:26:00,1.76502,1.76506,1.76502,1.76506,23800000.0
2006-01-10 23:27:00,1.76513,1.76521,1.76509,1.76509,38299999.0
2006-01-10 23:28:00,1.76495,1.76495,1.76495,1.76495,5200000.0
2006-01-10 23:29:00,1.76503,1.76503,1.76492,1.76499,99399999.0
2006-01-10 23:30:00,1.76502,1.76507,1.765,1.76507,47800001.0
2006-01-10 23:31:00,1.76495,1.76512,1.76495,1.76508,62900001.0
2006-01-10 23:32:00,1.76512,1.7652,1.76503,1.7651,47100000.0
2006-01-10 23:33:00,1.76513,1.76519,1.7651,1.7651,96600000.0
2006-01-10 23:34:00,1.76513,1.7652,1.76512,1.76512,38700000.0
2006-01-10 23:35:00,1.76505,1.76517,1.76505,1.76517,11900000.0
2006-01-10 23:36:00,1.76501,1.76509,1.76501,1.76509,19500000.0
2006-01-10 23:37:00,1.76505,1.76505,1.76505,1.76505,31100000.0
2006-01-10 23:38:00,1.76495,1.76505,1.76495,1.76505,44499999.0
2006-01-10 23:39:00,1.76505,1.76505,1.76505,1.76505,9600000.0
2006-01-10 23:40:00,1.76505,1.76505,1.765,1.76505,16600000.0
2006-01-10 23:41:00,1.76498,1.76498,1.76498,1.76498,11000000.0
2006-01-10 23:42:00,1.76505,1.76505,1.76505,1.76505,17200001.0
2006-01-10 23:43:00,1.765,1.76507,1.765,1.76505,61300000.0
2006-01-10 23:44:00,1.76504,1.76508,1.76501,1.76504,22900000.0
2006-01-10 23:45:00,1.76505,1.76507,1.7649,1.76507,28800000.0
2006-01-10 23:46:00,1.76499,1.76511,1.76499,1.76502,51500000.0
2006-01-10 23:47:00,1.76502,1.76502,1.76493,1.76497,40500000.0
2006-01-10 23:48:00,1.76503,1.7651,1.76494,1.765,90300002.0
2006-01-10 23:49:00,1.76505,1.76505,1.76497,1.76497,32400000.0
2006-01-10 23:50:00,1.7649,1.7649,1.76473,1.76483,50899999.0
2006-01-10 23:51:00,1.76487,1.7649,1.76487,1.7649,24100000.0
2006-01-10 23:52:00,1.7649,1.7649,1.7649,1.7649,8400000.0
2006-01-10 23:53:00,1.7649,1.7649,1.7649,1.7649,5200000.0
2006-01-10 23:54:00,1.76495,1.76495,1.76485,1.76485,4800000.0
2006-01-10 23:55:00,1.76483,1.76483,1.76466,1.76475,18400000.0
2006-01-10 23:56:00,1.76451,1.76451,1.76444,1.76444,43899998.0
2006-01-10 23:57:00,1.76431,1.76439,1.76431,1.76439,21699999.0
2006-01-10 23:58:00,1.76452,1.76452,1.7644,1.7644,30900000.0
2006-01-10 23:59:00,1.76445,1.76445,1.76445,1.76445,6300000.0
2006-01-11 00:00:00,1.76443,1.76445,1.76443,1.76445,6300000.0
2006-01-11 00:01:00,1.76445,1.76459,1.76434,1.76451,54300000.0
2006-01-11 00:02:00,1.76423,1.76439,1.76394,1.76407,63000001.0
2006-01-11 00:03:00,1.764,1.76411,1.76371,1.76384,59800001.0
2006-01-11 00:04:00,1.76385,1.76402,1.76383,1.76402,56599999.0
2006-01-11 00:05:00,1.76418,1.76428,1.76386,1.76395,45899999.0
2006-01-11 00:06:00,1.76375,1.76421,1.76374,1.7639,117500000.0
2006-01-11 00:07:00,1.76382,1.76407,1.76382,1.764,59600000.0
2006-01-11 00:08:00,1.76401,1.76416,1.76386,1.764,115600000.0
2006-01-11 00:09:00,1.76386,1.76396,1.76361,1.76361,82399999.0
2006-01-11 00:10:00,1.76367,1.76383,1.76361,1.76368,118500000.0
2006-01-11 00:11:00,1.76381,1.76381,1.76327,1.76339,37000000.0
2006-01-11 00:12:00,1.76332,1.76348,1.76322,1.76334,59400000.0
2006-01-11 00:13:00,1.76321,1.76335,1.76314,1.76326,44000000.0
2006-01-11 00:14:00,1.76332,1.76346,1.76313,1.76328,121400002.0
2006-01-11 00:15:00,1.76341,1.7635,1.76315,1.76328,68299999.0
2006-01-11 00:16:00,1.7631,1.76346,1.76305,1.76325,28600000.0
2006-01-11 00:17:00,1.7633,1.7633,1.76296,1.76308,90500000.0
2006-01-11 00:18:00,1.76317,1.7633,1.76283,1.76311,154300002.0
2006-01-11 00:19:00,1.76283,1.76322,1.76283,1.76309,56400001.0
2006-01-11 00:20:00,1.76295,1.76317,1.76292,1.76303,56500000.0
2006-01-11 00:21:00,1.76309,1.76316,1.76289,1.76307,98300001.0
2006-01-11 00:22:00,1.76292,1.76292,1.76262,1.76266,59500000.0
2006-01-11 00:23:00,1.7626,1.76284,1.76254,1.76255,54300001.0
2006-01-11 00:24:00,1.76393,1.76393,1.76232,1.76241,83299998.0
2006-01-11 00:25:00,1.76218,1.76242,1.76209,1.7621,79300002.0
2006-01-11 00:26:00,1.76204,1.76235,1.76204,1.76235,39100000.0
2006-01-11 00:27:00,1.76235,1.76254,1.76235,1.76245,59800001.0
2006-01-11 00:28:00,1.76248,1.76249,1.76238,1.76247,36100000.0
2006-01-11 00:29:00,1.76245,1.76256,1.76245,1.76256,75000001.0
2006-01-11 00:30:00,1.76259,1.76259,1.76256,1.76256,8500000.0
2006-01-11 00:31:00,1.76262,1.76262,1.76247,1.76251,39600000.0
2006-01-11 00:32:00,1.76246,1.76249,1.76246,1.76249,7100000.0
2006-01-11 00:33:00,1.76242,1.76242,1.76235,1.76238,54799999.0
2006-01-11 00:34:00,1.76238,1.76238,1.76229,1.76229,15100000.0
2006-01-11 00:35:00,1.76206,1.76206,1.76182,1.76193,52000000.0
2006-01-11 00:36:00,1.76198,1.76217,1.76175,1.76204,48000000.0
2006-01-11 00:37:00,1.7619,1.7619,1.76155,1.76155,60399999.0
2006-01-11 00:38:00,1.76157,1.76175,1.76157,1.76175,9300000.0
2006-01-11 00:39:00,1.76217,1.76217,1.76197,1.762,80900000.0
2006-01-11 00:40:00,1.76207,1.76212,1.76206,1.76207,56899999.0
2006-01-11 00:41:00,1.76209,1.76226,1.76209,1.76219,35800000.0
2006-01-11 00:42:00,1.76213,1.76228,1.76207,1.76226,74199999.0
2006-01-11 00:43:00,1.76237,1.76238,1.76236,1.76238,57099999.0
2006-01-11 00:44:00,1.76249,1.76267,1.76249,1.7626,56100000.0
2006-01-11 00:45:00,1.7628,1.76326,1.7628,1.76326,17800000.0
2006-01-11 00:46:00,1.76336,1.76341,1.76315,1.76315,151900000.0
2006-01-11 00:47:00,1.76316,1.76331,1.76316,1.7633,63399999.0
2006-01-11 00:48:00,1.76332,1.7634,1.76328,1.7634,41900001.0
2006-01-11 00:49:00,1.76343,1.76359,1.76342,1.76342,61600001.0
2006-01-11 00:50:00,1.76345,1.76345,1.7634,1.7634,10300000.0
2006-01-11 00:51:00,1.76345,1.76345,1.76345,1.76345,23600000.0
2006-01-11 00:52:00,1.76343,1.76343,1.76335,1.76337,31600001.0
2006-01-11 00:53:00,1.7633,1.76335,1.76325,1.76325,85699998.0
2006-01-11 00:54:00,1.76328,1.76328,1.76307,1.76313,44600000.0
2006-01-11 00:55:00,1.76312,1.76323,1.76307,1.76307,109200000.0
2006-01-11 00:56:00,1.76305,1.76318,1.76305,1.76315,55000001.0
2006-01-11 00:57:00,1.76321,1.76324,1.76317,1.7632,32800000.0
2006-01-11 00:58:00,1.76316,1.76317,1.76301,1.76302,65700000.0
2006-01-11 00:59:00,1.76305,1.76307,1.76292,1.763,91900000.0
2006-01-11 01:00:00,1.76298,1.76305,1.76298,1.76305,29900001.0
2006-01-11 01:01:00,1.76298,1.763,1.76297,1.763,10200000.0
2006-01-11 01:02:00,1.76298,1.76305,1.76295,1.76295,12700000.0
2006-01-11 01:03:00,1.76305,1.76305,1.76295,1.76305,75400001.0
2006-01-11 01:04:00,1.76302,1.76305,1.76297,1.76298,83400000.0
2006-01-11 01:05:00,1.76309,1.76323,1.76305,1.76312,76099999.0
2006-01-11 01:06:00,1.76312,1.7632,1.76312,1.76318,12200000.0
2006-01-11 01:07:00,1.7632,1.76325,1.7632,1.7632,36900001.0
2006-01-11 01:08:00,1.7632,1.76325,1.7632,1.76325,8000000.0
2006-01-11 01:09:00,1.7632,1.76325,1.7632,1.76325,35000000.0
2006-01-11 01:10:00,1.76323,1.76323,1.76313,1.76318,96100003.0
2006-01-11 01:11:00,1.76327,1.76331,1.76323,1.76331,87700000.0
2006-01-11 01:12:00,1.76325,1.76328,1.76322,1.76322,39300000.0
2006-01-11 01:13:00,1.76328,1.76328,1.76328,1.76328,15800000.0
2006-01-11 01:14:00,1.76327,1.76334,1.76327,1.76334,37500000.0
2006-01-11 01:15:00,1.76332,1.76351,1.7633,1.76351,82100000.0
2006-01-11 01:16:00,1.76358,1.76359,1.76356,1.76359,35500000.0
2006-01-11 01:17:00,1.7636,1.76365,1.76355,1.7636,49700000.0
2006-01-11 01:18:00,1.76363,1.7638,1.76354,1.7638,49099999.0
2006-01-11 01:19:00,1.76388,1.76416,1.76388,1.76415,87900000.0
2006-01-11 01:20:00,1.76408,1.76424,1.76405,1.76415,85500000.0
2006-01-11 01:21:00,1.76407,1.76418,1.76407,1.76411,55900000.0
2006-01-11 01:22:00,1.76406,1.76416,1.76406,1.76416,26199999.0
2006-01-11 01:23:00,1.76423,1.76423,1.7641,1.76423,72799999.0
2006-01-11 01:24:00,1.76419,1.76421,1.76414,1.76414,31800000.0
2006-01-11 01:25:00,1.76409,1.76409,1.76396,1.76406,63200000.0
2006-01-11 01:26:00,1.76413,1.76413,1.76405,1.76413,50700001.0
2006-01-11 01:27:00,1.76409,1.76413,1.76407,1.7641,99999998.0
2006-01-11 01:28:00,1.76403,1.76412,1.76399,1.76399,54900000.0
2006-01-11 01:29:00,1.76425,1.76441,1.76425,1.7644,52700000.0
2006-01-11 01:30:00,1.76443,1.76444,1.76434,1.76437,50100000.0
2006-01-11 01:31:00,1.76439,1.76439,1.76432,1.76432,55000000.0
2006-01-11 01:32:00,1.76427,1.76435,1.76427,1.76435,30300000.0
2006-01-11 01:33:00,1.76435,1.76438,1.76428,1.76435,34200000.0
2006-01-11 01:34:00,1.76433,1.76433,1.76413,1.7642,30600000.0
2006-01-11 01:35:00,1.7641,1.7641,1.7641,1.7641,40399999.0
2006-01-11 01:36:00,1.76411,1.76411,1.76395,1.76398,7900000.0
2006-01-11 01:37:00,1.76393,1.76393,1.76375,1.76375,107500000.0
2006-01-11 01:38:00,1.76365,1.76367,1.76358,1.76359,22300000.0
2006-01-11 01:39:00,1.76365,1.76365,1.7636,1.76365,35200000.0
2006-01-11 01:40:00,1.76366,1.76366,1.76366,1.76366,11500000.0
2006-01-11 01:41:00,1.76372,1.76372,1.76353,1.7636,80600001.0
2006-01-11 01:42:00,1.76358,1.76361,1.76344,1.76344,45100000.0
2006-01-11 01:43:00,1.76343,1.76346,1.76335,1.76346,62099999.0
2006-01-11 01:44:00,1.7634,1.7634,1.76338,1.76338,10000000.0
2006-01-11 01:45:00,1.76335,1.76335,1.7633,1.7633,15900000.0
2006-01-11 01:46:00,1.7633,1.7633,1.76327,1.7633,55799999.0
2006-01-11 01:47:00,1.76354,1.76361,1.76354,1.76361,24900000.0
2006-01-11 01:48:00,1.76373,1.76378,1.76369,1.76377,32300000.0
2006-01-11 01:49:00,1.76367,1.76378,1.76354,1.76354,19800000.0
2006-01-11 01:50:00,1.7637,1.7637,1.7637,1.7637,4800000.0
2006-01-11 01:51:00,1.7639,1.7639,1.76385,1.7639,102500000.0
2006-01-11 01:52:00,1.76383,1.76383,1.76349,1.76352,100300003.0
2006-01-11 01:53:00,1.76351,1.76378,1.76351,1.76378,44300000.0
2006-01-11 01:54:00,1.76365,1.76378,1.76365,1.76378,37499999.0
2006-01-11 01:55:00,1.7638,1.76385,1.7638,1.7638,67500000.0
2006-01-11 01:56:00,1.76382,1.76388,1.76378,1.76388,51500000.0
2006-01-11 01:57:00,1.7639,1.7639,1.76388,1.7639,37500000.0
2006-01-11 01:58:00,1.76385,1.76395,1.76366,1.76395,33300001.0
2006-01-11 01:59:00,1.76399,1.76399,1.76391,1.76392,39200000.0
2006-01-11 02:00:00,1.76393,1.76402,1.76393,1.76402,55099999.0
2006-01-11 02:01:00,1.764,1.76403,1.764,1.764,63299999.0
2006-01-11 02:02:00,1.76397,1.764,1.76397,1.76397,13900000.0
2006-01-11 02:03:00,1.76403,1.76405,1.764,1.76405,41700000.0
2006-01-11 02:04:00,1.76398,1.76405,1.76393,1.76405,64500000.0
2006-01-11 02:05:00,1.76391,1.76399,1.76391,1.76399,32400000.0
2006-01-11 02:06:00,1.76395,1.76395,1.76387,1.76395,27100000.0
2006-01-11 02:07:00,1.76392,1.76392,1.76378,1.76378,30300000.0
2006-01-11 02:08:00,1.76363,1.76363,1.76347,1.76347,18800000.0
2006-01-11 02:09:00,1.76337,1.76337,1.76335,1.76335,3700000.0
2006-01-11 02:10:00,1.76343,1.76356,1.76336,1.76342,99900000.0
2006-01-11 02:11:00,1.7635,1.76353,1.76342,1.76353,53400000.0
2006-01-11 02:12:00,1.76344,1.76344,1.76317,1.76317,73500000.0
2006-01-11 02:13:00,1.7632,1.76342,1.7632,1.76338,80000000.0
2006-01-11 02:14:00,1.76345,1.76345,1.7634,1.7634,78000000.0
2006-01-11 02:15:00,1.76347,1.76351,1.76339,1.76347,29200000.0
2006-01-11 02:16:00,1.76345,1.76345,1.7634,1.7634,52300001.0
2006-01-11 02:17:00,1.76342,1.76342,1.76331,1.76331,11100000.0
2006-01-11 02:18:00,1.7633,1.76343,1.76327,1.76343,88900000.0
2006-01-11 02:19:00,1.76345,1.76357,1.7634,1.76341,30600000.0
2006-01-11 02:20:00,1.76335,1.76335,1.76325,1.7633,84499998.0
2006-01-11 02:21:00,1.76328,1.76339,1.7632,1.76339,40200000.0
2006-01-11 02:22:00,1.76338,1.76356,1.76338,1.76354,82099999.0
2006-01-11 02:23:00,1.76352,1.76352,1.76334,1.76339,30500000.0
2006-01-11 02:24:00,1.76337,1.76338,1.76334,1.76338,57500001.0
2006-01-11 02:25:00,1.76335,1.76344,1.76335,1.76335,26300000.0
2006-01-11 02:26:00,1.76326,1.76326,1.76309,1.76313,111200002.0
2006-01-11 02:27:00,1.76312,1.76328,1.76306,1.76313,67000000.0
2006-01-11 02:28:00,1.76303,1.76322,1.76303,1.76322,73700001.0
2006-01-11 02:29:00,1.76333,1.76335,1.76325,1.76335,73099999.0
2006-01-11 02:30:00,1.76343,1.7637,1.76343,1.76356,59899999.0
2006-01-11 02:31:00,1.76362,1.76374,1.7634,1.76356,50500000.0
2006-01-11 02:32:00,1.7635,1.76355,1.7635,1.7635,40300001.0
2006-01-11 02:33:00,1.76358,1.76365,1.76349,1.76358,63000000.0
2006-01-11 02:34:00,1.7636,1.76387,1.7636,1.76363,39500000.0
2006-01-11 02:35:00,1.76365,1.7637,1.76358,1.7636,118000000.0
2006-01-11 02:36:00,1.76361,1.76368,1.76361,1.76367,42800000.0
2006-01-11 02:37:00,1.76377,1.76377,1.76375,1.76375,13800000.0
2006-01-11 02:38:00,1.76367,1.76375,1.76367,1.76375,122700000.0
2006-01-11 02:39:00,1.76379,1.76392,1.76371,1.76371,80099997.0
2006-01-11 02:40:00,1.7636,1.7636,1.7636,1.7636,36800000.0
2006-01-11 02:41:00,1.7636,1.76365,1.7636,1.7636,82900000.0
2006-01-11 02:42:00,1.76367,1.76379,1.76367,1.76376,112400001.0
2006-01-11 02:43:00,1.7637,1.76375,1.7637,1.7637,27499999.0
2006-01-11 02:44:00,1.76365,1.76375,1.76365,1.76375,85300000.0
2006-01-11 02:45:00,1.76372,1.76377,1.76372,1.76373,42400000.0
2006-01-11 02:46:00,1.76378,1.76385,1.76362,1.76362,97600000.0
2006-01-11 02:47:00,1.76365,1.76365,1.7636,1.7636,4600000.0
2006-01-11 02:48:00,1.76368,1.76368,1.76368,1.76368,9200000.0
2006-01-11 02:49:00,1.7636,1.76362,1.76355,1.76355,37300000.0
2006-01-11 02:50:00,1.76352,1.76357,1.7634,1.76342,43400000.0
2006-01-11 02:51:00,1.76325,1.76329,1.76323,1.76327,67999999.0
2006-01-11 02:52:00,1.76322,1.76328,1.7632,1.76327,80299999.0
2006-01-11 02:53:00,1.76332,1.76334,1.76321,1.76323,28100001.0
2006-01-11 02:54:00,1.76318,1.76318,1.76248,1.76266,41300000.0
2006-01-11 02:55:00,1.76269,1.76274,1.76267,1.76267,36100000.0
2006-01-11 02:56:00,1.76279,1.76292,1.76273,1.76273,75900000.0
2006-01-11 02:57:00,1.76268,1.76291,1.76268,1.76285,67700000.0
2006-01-11 02:58:00,1.76296,1.76305,1.76296,1.76305,60399999.0
2006-01-11 02:59:00,1.76309,1.76316,1.76293,1.76295,27900000.0
2006-01-11 03:00:00,1.76287,1.76308,1.76285,1.76288,33500000.0
2006-01-11 03:01:00,1.76278,1.76278,1.76243,1.76243,89600000.0
2006-01-11 03:02:00,1.76245,1.76269,1.76245,1.76249,20400000.0
2006-01-11 03:03:00,1.76249,1.7627,1.76249,1.76264,50000000.0
2006-01-11 03:04:00,1.76261,1.76261,1.76245,1.76251,40700000.0
2006-01-11 03:05:00,1.76238,1.76238,1.76198,1.76198,26900000.0
2006-01-11 03:06:00,1.7622,1.76248,1.7622,1.7624,90900000.0
2006-01-11 03:07:00,1.76252,1.76259,1.76237,1.76237,85400001.0
2006-01-11 03:08:00,1.76232,1.7624,1.76232,1.76238,37100001.0
2006-01-11 03:09:00,1.7623,1.7623,1.76214,1.7622,18000000.0
2006-01-11 03:10:00,1.76217,1.76222,1.76212,1.76212,112899999.0
2006-01-11 03:11:00,1.76217,1.76231,1.76211,1.76217,63400001.0
2006-01-11 03:12:00,1.76229,1.76249,1.76228,1.76228,72299999.0
2006-01-11 03:13:00,1.7623,1.76231,1.76223,1.7623,91800001.0
2006-01-11 03:14:00,1.7624,1.76269,1.7624,1.76254,16850000.0
2006-01-11 03:15:00,1.76264,1.76286,1.76262,1.76262,77300001.0
2006-01-11 03:16:00,1.76262,1.76274,1.76248,1.76248,134599999.0
2006-01-11 03:17:00,1.76253,1.76266,1.76253,1.76258,50300001.0
2006-01-11 03:18:00,1.76258,1.76275,1.76258,1.76266,37100000.0
2006-01-11 03:19:00,1.7627,1.76275,1.76265,1.76275,101499999.0
2006-01-11 03:20:00,1.76287,1.76291,1.76264,1.76264,79100000.0
2006-01-11 03:21:00,1.76263,1.76267,1.76263,1.76267,40900000.0
2006-01-11 03:22:00,1.7627,1.76275,1.76265,1.76265,32000000.0
2006-01-11 03:23:00,1.76277,1.76284,1.7626,1.76272,40800000.0
2006-01-11 03:24:00,1.76262,1.76263,1.76262,1.76263,5400000.0
2006-01-11 03:25:00,1.76275,1.76317,1.76275,1.76302,47500000.0
2006-01-11 03:26:00,1.76283,1.76285,1.76279,1.76285,44500000.0
2006-01-11 03:27:00,1.76269,1.76269,1.76261,1.76261,6700000.0
2006-01-11 03:28:00,1.76258,1.76258,1.76255,1.76255,16000000.0
2006-01-11 03:29:00,1.76263,1.76272,1.76258,1.76263,42800000.0
2006-01-11 03:30:00,1.76255,1.76255,1.7625,1.7625,28600000.0
2006-01-11 03:31:00,1.76252,1.76255,1.76252,1.76255,38500001.0
2006-01-11 03:32:00,1.76255,1.76255,1.76248,1.76255,31300000.0
2006-01-11 03:33:00,1.76233,1.76233,1.76223,1.76223,6600000.0
2006-01-11 03:34:00,1.76203,1.76203,1.76192,1.76192,7600000.0
2006-01-11 03:35:00,1.76191,1.76196,1.76177,1.76177,23200000.0
2006-01-11 03:36:00,1.76162,1.76163,1.76154,1.76159,57000000.0
2006-01-11 03:37:00,1.76146,1.76168,1.76146,1.76163,71900001.0
2006-01-11 03:38:00,1.7617,1.76178,1.76165,1.76165,60900000.0
2006-01-11 03:39:00,1.76173,1.76181,1.76171,1.76171,86000000.0
2006-01-11 03:40:00,1.76177,1.76179,1.7616,1.7616,100699996.0
2006-01-11 03:41:00,1.76152,1.76167,1.76152,1.76161,58600000.0
2006-01-11 03:42:00,1.76151,1.76156,1.76138,1.76142,87099999.0
2006-01-11 03:43:00,1.76115,1.76115,1.76072,1.76072,81799998.0
2006-01-11 03:44:00,1.76049,1.76059,1.76021,1.7603,58600000.0
2006-01-11 03:45:00,1.76029,1.76051,1.76016,1.76049,53550000.0
2006-01-11 03:46:00,1.7603,1.76044,1.76018,1.7603,89900001.0
2006-01-11 03:47:00,1.76028,1.76043,1.76012,1.76041,38700000.0
2006-01-11 03:48:00,1.76035,1.7607,1.76035,1.7607,48500000.0
2006-01-11 03:49:00,1.76078,1.76093,1.76078,1.76089,20900000.0
2006-01-11 03:50:00,1.76077,1.76084,1.76067,1.76082,79300000.0
2006-01-11 03:51:00,1.76095,1.76118,1.76095,1.7611,76500000.0
2006-01-11 03:52:00,1.76115,1.76115,1.7611,1.76115,20900000.0
2006-01-11 03:53:00,1.76108,1.76127,1.76108,1.76116,127199999.0
2006-01-11 03:54:00,1.76118,1.76121,1.76116,1.76117,123100000.0
2006-01-11 03:55:00,1.7612,1.76125,1.7612,1.76125,9400000.0
2006-01-11 03:56:00,1.76126,1.76133,1.76118,1.76133,52499999.0
2006-01-11 03:57:00,1.76125,1.76146,1.76125,1.76146,55200000.0
2006-01-11 03:58:00,1.76145,1.76152,1.76136,1.76149,75599999.0
2006-01-11 03:59:00,1.76141,1.76156,1.76141,1.76156,28100000.0
2006-01-11 04:00:00,1.76157,1.76176,1.76157,1.76166,77499999.0
2006-01-11 04:01:00,1.76163,1.7617,1.76157,1.76157,64700000.0
2006-01-11 04:02:00,1.76172,1.76178,1.76172,1.76178,15000000.0
2006-01-11 04:03:00,1.76176,1.76176,1.76162,1.76164,33900000.0
2006-01-11 04:04:00,1.76159,1.76169,1.76159,1.76161,61900001.0
2006-01-11 04:05:00,1.76161,1.76173,1.76161,1.76173,12000000.0
2006-01-11 04:06:00,1.76164,1.76172,1.76161,1.76167,38100000.0
2006-01-11 04:07:00,1.76166,1.76168,1.76159,1.76159,75499999.0
2006-01-11 04:08:00,1.76174,1.7618,1.7616,1.7618,37000000.0
2006-01-11 04:09:00,1.76189,1.76193,1.7617,1.76176,103699997.0
2006-01-11 04:10:00,1.76181,1.76181,1.76165,1.76176,83800002.0
2006-01-11 04:11:00,1.76185,1.76185,1.7618,1.7618,65200001.0
2006-01-11 04:12:00,1.76172,1.76183,1.76172,1.76179,46900000.0
2006-01-11 04:13:00,1.7619,1.76195,1.76175,1.76175,76000000.0
2006-01-11 04:14:00,1.7618,1.76185,1.7617,1.7617,32700000.0
2006-01-11 04:15:00,1.7618,1.76192,1.76179,1.76192,39900001.0
2006-01-11 04:16:00,1.7619,1.76195,1.7619,1.7619,77399999.0
2006-01-11 04:17:00,1.76188,1.7619,1.76188,1.7619,3300000.0
2006-01-11 04:18:00,1.76193,1.76201,1.76178,1.76181,54700000.0
2006-01-11 04:19:00,1.76185,1.76208,1.76185,1.762,94400002.0
2006-01-11 04:20:00,1.7619,1.76204,1.7619,1.76204,74999998.0
2006-01-11 04:21:00,1.76208,1.76208,1.76192,1.76202,62200001.0
2006-01-11 04:22:00,1.76195,1.76211,1.76188,1.76211,125599997.0
2006-01-11 04:23:00,1.7621,1.7621,1.76195,1.76195,30400000.0
2006-01-11 04:24:00,1.76191,1.76203,1.76191,1.76198,55400001.0
2006-01-11 04:25:00,1.76196,1.76196,1.76194,1.76194,13800000.0
2006-01-11 04:26:00,1.76201,1.76214,1.76199,1.762,77000001.0
2006-01-11 04:27:00,1.76203,1.76216,1.76193,1.76209,44200000.0
2006-01-11 04:28:00,1.76196,1.76196,1.76188,1.76188,91599999.0
2006-01-11 04:29:00,1.76186,1.76193,1.76181,1.76193,53950000.0
2006-01-11 04:30:00,1.76192,1.762,1.76185,1.76197,73600000.0
2006-01-11 04:31:00,1.76197,1.762,1.76189,1.76189,17800000.0
2006-01-11 04:32:00,1.76192,1.76196,1.76175,1.76183,69900001.0
2006-01-11 04:33:00,1.7618,1.76188,1.76168,1.76168,18900000.0
2006-01-11 04:34:00,1.7619,1.76208,1.7619,1.76199,61699999.0
2006-01-11 04:35:00,1.76202,1.76228,1.76202,1.76227,39699999.0
2006-01-11 04:36:00,1.76226,1.76286,1.76226,1.76286,34700000.0
2006-01-11 04:37:00,1.76285,1.76327,1.76271,1.76319,71900001.0
2006-01-11 04:38:00,1.76332,1.76353,1.76315,1.76323,81900000.0
2006-01-11 04:39:00,1.76315,1.76327,1.76309,1.76309,87900001.0
2006-01-11 04:40:00,1.76296,1.76306,1.76293,1.76305,65300000.0
2006-01-11 04:41:00,1.76306,1.76309,1.76306,1.76309,10000000.0
2006-01-11 04:42:00,1.76298,1.76298,1.76288,1.76288,58900000.0
2006-01-11 04:43:00,1.76284,1.76297,1.76284,1.76296,69800002.0
2006-01-11 04:44:00,1.76286,1.76286,1.76272,1.76272,14500000.0
2006-01-11 04:45:00,1.76282,1.76282,1.76263,1.76272,66600000.0
2006-01-11 04:46:00,1.76269,1.7628,1.76267,1.76278,57600000.0
2006-01-11 04:47:00,1.76266,1.76273,1.76262,1.76262,52000000.0
2006-01-11 04:48:00,1.76265,1.76265,1.76265,1.76265,19800000.0
2006-01-11 04:49:00,1.7626,1.76273,1.7626,1.76273,5600000.0
2006-01-11 04:50:00,1.76272,1.76272,1.76256,1.76256,19000000.0
2006-01-11 04:51:00,1.76272,1.76288,1.76272,1.76279,25400000.0
2006-01-11 04:52:00,1.7628,1.76283,1.76274,1.76278,42100000.0
2006-01-11 04:53:00,1.76282,1.76286,1.76282,1.76286,23200000.0
2006-01-11 04:54:00,1.76302,1.76317,1.76302,1.76306,60500000.0
2006-01-11 04:55:00,1.76308,1.76313,1.76299,1.76307,46000000.0
2006-01-11 04:56:00,1.76298,1.76319,1.76296,1.76313,78500000.0
2006-01-11 04:57:00,1.76324,1.76333,1.76321,1.76333,34700000.0
2006-01-11 04:58:00,1.76334,1.76334,1.7632,1.76328,83800000.0
2006-01-11 04:59:00,1.76329,1.76329,1.76329,1.76329,8900000.0
2006-01-11 05:00:00,1.76323,1.76328,1.76315,1.76328,72500000.0
2006-01-11 05:01:00,1.76326,1.7635,1.7632,1.7635,54200001.0
2006-01-11 05:02:00,1.76357,1.76369,1.76347,1.76367,77800000.0
2006-01-11 05:03:00,1.76365,1.76365,1.76329,1.76338,74100001.0
2006-01-11 05:04:00,1.76345,1.76352,1.76342,1.76342,55200000.0
2006-01-11 05:05:00,1.76342,1.76342,1.76338,1.76338,29600000.0
2006-01-11 05:06:00,1.76319,1.76319,1.76303,1.76308,36600000.0
2006-01-11 05:07:00,1.76308,1.76313,1.76298,1.76304,65900000.0
2006-01-11 05:08:00,1.76302,1.76315,1.76302,1.76312,106699999.0
2006-01-11 05:09:00,1.76308,1.76324,1.76303,1.7631,74200000.0
2006-01-11 05:10:00,1.76315,1.76315,1.76315,1.76315,5200000.0
2006-01-11 05:11:00,1.76314,1.76325,1.76314,1.76322,70700000.0
2006-01-11 05:12:00,1.76322,1.76323,1.76309,1.76323,54999999.0
2006-01-11 05:13:00,1.76317,1.76317,1.76312,1.76312,47800000.0
2006-01-11 05:14:00,1.76311,1.7632,1.76311,1.76316,126400002.0
2006-01-11 05:15:00,1.7632,1.7632,1.76297,1.76302,119600004.0
2006-01-11 05:16:00,1.76297,1.76305,1.76295,1.763,65800000.0
2006-01-11 05:17:00,1.76309,1.76309,1.76299,1.76299,44000000.0
2006-01-11 05:18:00,1.76298,1.76307,1.76298,1.76305,75300001.0
2006-01-11 05:19:00,1.763,1.76313,1.763,1.76312,56300000.0
2006-01-11 05:20:00,1.76307,1.76317,1.76307,1.76317,63999999.0
2006-01-11 05:21:00,1.76312,1.76332,1.76312,1.76327,85500000.0
2006-01-11 05:22:00,1.76335,1.76335,1.76328,1.76328,111400003.0
2006-01-11 05:23:00,1.76332,1.76332,1.7633,1.7633,6000000.0
2006-01-11 05:24:00,1.76324,1.76327,1.76316,1.76316,39800002.0
2006-01-11 05:25:00,1.7631,1.76315,1.7631,1.76315,33600000.0
2006-01-11 05:26:00,1.76306,1.76321,1.763,1.76309,84900000.0
2006-01-11 05:27:00,1.76294,1.76294,1.76275,1.76275,41000001.0
2006-01-11 05:28:00,1.76263,1.76263,1.76228,1.76228,66100000.0
2006-01-11 05:29:00,1.76232,1.76238,1.76229,1.76238,18200000.0
2006-01-11 05:30:00,1.7624,1.76245,1.7624,1.76245,42700000.0
2006-01-11 05:31:00,1.7624,1.7624,1.76235,1.76235,7700000.0
2006-01-11 05:32:00,1.76253,1.76275,1.76253,1.76266,59699999.0
2006-01-11 05:33:00,1.76265,1.76285,1.76263,1.76285,21300000.0
2006-01-11 05:34:00,1.76298,1.76327,1.76294,1.76323,107200000.0
2006-01-11 05:35:00,1.76313,1.76313,1.76312,1.76312,13300000.0
2006-01-11 05:36:00,1.76293,1.76293,1.76272,1.76272,19400000.0
2006-01-11 05:37:00,1.76254,1.76254,1.76237,1.76237,18600000.0
2006-01-11 05:38:00,1.76254,1.76255,1.76254,1.76255,25200000.0
2006-01-11 05:39:00,1.76253,1.76254,1.76238,1.76246,81500000.0
2006-01-11 05:40:00,1.76255,1.76255,1.7624,1.7625,149399997.0
2006-01-11 05:41:00,1.7625,1.76255,1.76245,1.76245,59399999.0
2006-01-11 05:42:00,1.76246,1.76246,1.76244,1.76244,15600000.0
2006-01-11 05:43:00,1.76233,1.76255,1.76233,1.76255,22300000.0
2006-01-11 05:44:00,1.76267,1.76272,1.76264,1.76266,16600000.0
2006-01-11 05:45:00,1.76273,1.76273,1.76273,1.76273,8100000.0
2006-01-11 05:46:00,1.76265,1.7627,1.76265,1.7627,22600000.0
2006-01-11 05:47:00,1.7627,1.76275,1.7627,1.76275,26600000.0
2006-01-11 05:48:00,1.76275,1.76275,1.7627,1.76275,63500001.0
2006-01-11 05:49:00,1.76262,1.7627,1.76262,1.7627,24000000.0
2006-01-11 05:50:00,1.76265,1.76272,1.76263,1.76263,32600000.0
2006-01-11 05:51:00,1.7626,1.76267,1.7626,1.76265,2400000.0
2006-01-11 05:52:00,1.76264,1.76264,1.76248,1.76263,93350001.0
2006-01-11 05:53:00,1.76259,1.76265,1.76249,1.76256,51400000.0
2006-01-11 05:54:00,1.76255,1.76266,1.76247,1.76264,36800000.0
2006-01-11 05:55:00,1.76262,1.76279,1.76262,1.76276,54900000.0
2006-01-11 05:56:00,1.76277,1.76285,1.76277,1.7628,41100000.0
2006-01-11 05:57:00,1.76281,1.76281,1.76267,1.76269,44800000.0
2006-01-11 05:58:00,1.7627,1.76278,1.76264,1.7627,41500000.0
2006-01-11 05:59:00,1.76267,1.76277,1.76259,1.76277,76100000.0
2006-01-11 06:00:00,1.76281,1.76281,1.76259,1.76259,84900000.0
2006-01-11 06:01:00,1.76268,1.7627,1.76264,1.76268,46800001.0
2006-01-11 06:02:00,1.7627,1.7627,1.76265,1.7627,38200000.0
2006-01-11 06:03:00,1.76287,1.76304,1.76287,1.76296,21100000.0
2006-01-11 06:04:00,1.76298,1.763,1.76294,1.76297,33600000.0
2006-01-11 06:05:00,1.7629,1.76295,1.76287,1.7629,56700000.0
2006-01-11 06:06:00,1.76285,1.76295,1.76285,1.7629,98400002.0
2006-01-11 06:07:00,1.76282,1.76282,1.76264,1.76272,52800000.0
2006-01-11 06:08:00,1.76274,1.76281,1.76274,1.76281,28499999.0
2006-01-11 06:09:00,1.76277,1.76285,1.76271,1.76271,73600001.0
2006-01-11 06:10:00,1.7627,1.76275,1.76265,1.76275,52000000.0
2006-01-11 06:11:00,1.7628,1.76289,1.7628,1.76281,60000000.0
2006-01-11 06:12:00,1.76282,1.76289,1.76263,1.76274,111200000.0
2006-01-11 06:13:00,1.7627,1.76275,1.7627,1.7627,42900000.0
2006-01-11 06:14:00,1.76268,1.76268,1.76268,1.76268,4000000.0
2006-01-11 06:15:00,1.76275,1.76275,1.76263,1.76275,33200000.0
2006-01-11 06:16:00,1.76272,1.76287,1.76271,1.76275,132700002.0
2006-01-11 06:17:00,1.76279,1.76283,1.76271,1.76278,66400000.0
2006-01-11 06:18:00,1.7628,1.7628,1.76274,1.76278,27400000.0
2006-01-11 06:19:00,1.76273,1.76286,1.76273,1.76286,33900000.0
2006-01-11 06:20:00,1.76285,1.76286,1.76285,1.76285,8600000.0
2006-01-11 06:21:00,1.7628,1.76287,1.7628,1.7628,83800001.0
2006-01-11 06:22:00,1.76277,1.76285,1.76277,1.76285,24000000.0
2006-01-11 06:23:00,1.76291,1.76291,1.76283,1.76283,41100000.0
2006-01-11 06:24:00,1.76273,1.76273,1.76242,1.76252,113800001.0
2006-01-11 06:25:00,1.76261,1.76261,1.76252,1.76257,26500000.0
2006-01-11 06:26:00,1.76257,1.76265,1.76257,1.76265,42800000.0
2006-01-11 06:27:00,1.76259,1.76264,1.76252,1.76261,61650000.0
2006-01-11 06:28:00,1.76248,1.76257,1.76248,1.76253,126000001.0
2006-01-11 06:29:00,1.76257,1.76261,1.76246,1.76259,46900000.0
2006-01-11 06:30:00,1.76251,1.76262,1.76249,1.76262,24800000.0
2006-01-11 06:31:00,1.76258,1.76265,1.76258,1.7626,60800000.0
2006-01-11 06:32:00,1.76263,1.76274,1.76263,1.7627,68800000.0
2006-01-11 06:33:00,1.7627,1.7627,1.76251,1.76258,50400000.0
2006-01-11 06:34:00,1.76255,1.76265,1.76255,1.76262,73900000.0
2006-01-11 06:35:00,1.7626,1.7626,1.76255,1.76255,32599999.0
2006-01-11 06:36:00,1.76265,1.76265,1.7626,1.7626,51800000.0
2006-01-11 06:37:00,1.7626,1.7626,1.7626,1.7626,32200000.0
2006-01-11 06:38:00,1.76265,1.76265,1.76265,1.76265,20800000.0
2006-01-11 06:39:00,1.76264,1.76271,1.76264,1.76271,3900000.0
2006-01-11 06:40:00,1.76264,1.76264,1.76253,1.76253,15200000.0
2006-01-11 06:41:00,1.76245,1.76245,1.76238,1.76245,105400000.0
2006-01-11 06:42:00,1.76238,1.76238,1.76227,1.76227,14900000.0
2006-01-11 06:43:00,1.7623,1.76236,1.7623,1.76235,6300000.0
2006-01-11 06:44:00,1.76242,1.76267,1.76242,1.76254,66499999.0
2006-01-11 06:45:00,1.76245,1.76245,1.76224,1.76242,65799998.0
2006-01-11 06:46:00,1.7624,1.76265,1.7624,1.76246,83350000.0
2006-01-11 06:47:00,1.76243,1.76259,1.7624,1.7624,49900000.0
2006-01-11 06:48:00,1.76245,1.76245,1.76235,1.76245,11900000.0
2006-01-11 06:49:00,1.76235,1.76235,1.76235,1.76235,30500000.0
2006-01-11 06:50:00,1.76247,1.76253,1.76247,1.76253,32099999.0
2006-01-11 06:51:00,1.7626,1.76267,1.76255,1.7626,37600000.0
2006-01-11 06:52:00,1.76251,1.76251,1.76211,1.76211,9300000.0
2006-01-11 06:53:00,1.76236,1.76243,1.76234,1.76243,39700000.0
2006-01-11 06:54:00,1.76247,1.76253,1.76243,1.76253,66799999.0
2006-01-11 06:55:00,1.76259,1.76265,1.76245,1.76245,88199998.0
2006-01-11 06:56:00,1.76231,1.76235,1.76231,1.76234,72199997.0
2006-01-11 06:57:00,1.7623,1.7623,1.7623,1.7623,800000.0
2006-01-11 06:58:00,1.76238,1.76242,1.76238,1.76242,16300000.0
2006-01-11 06:59:00,1.7624,1.76242,1.7623,1.7623,84000001.0
2006-01-11 07:00:00,1.76245,1.76245,1.76238,1.76238,37700000.0
2006-01-11 07:01:00,1.76237,1.76245,1.7623,1.76235,66599999.0
2006-01-11 07:02:00,1.76239,1.76239,1.76239,1.76239,28699999.0
2006-01-11 07:03:00,1.76235,1.76267,1.76235,1.76242,124899997.0
2006-01-11 07:04:00,1.76241,1.76241,1.76234,1.76234,39600001.0
2006-01-11 07:05:00,1.76225,1.76234,1.76225,1.76234,78799999.0
2006-01-11 07:06:00,1.76227,1.7625,1.76227,1.76239,107500000.0
2006-01-11 07:07:00,1.76237,1.76237,1.7623,1.7623,28500000.0
2006-01-11 07:08:00,1.76235,1.76235,1.76227,1.76235,84599997.0
2006-01-11 07:09:00,1.76231,1.76238,1.76224,1.76238,54900000.0
2006-01-11 07:10:00,1.76236,1.76239,1.76236,1.76239,14700000.0
2006-01-11 07:11:00,1.76227,1.76228,1.76227,1.76228,17500000.0
2006-01-11 07:12:00,1.76233,1.76233,1.7623,1.7623,5800000.0
2006-01-11 07:13:00,1.76238,1.76241,1.76233,1.76236,65200001.0
2006-01-11 07:14:00,1.76235,1.76245,1.76235,1.7624,94000001.0
2006-01-11 07:15:00,1.76243,1.76243,1.76218,1.76241,118499999.0
2006-01-11 07:16:00,1.76234,1.76248,1.76231,1.76248,31700000.0
2006-01-11 07:17:00,1.76243,1.76243,1.76229,1.76236,82400001.0
2006-01-11 07:18:00,1.7623,1.7623,1.7623,1.7623,24500000.0
2006-01-11 07:19:00,1.7623,1.76235,1.76227,1.76227,27400000.0
2006-01-11 07:20:00,1.76227,1.76232,1.76212,1.76219,84800000.0
2006-01-11 07:21:00,1.7621,1.76218,1.7621,1.76215,49200000.0
2006-01-11 07:22:00,1.76208,1.76215,1.76208,1.76215,17000000.0
2006-01-11 07:23:00,1.76215,1.76215,1.7621,1.7621,10800000.0
2006-01-11 07:24:00,1.76209,1.76213,1.76198,1.76208,114000003.0
2006-01-11 07:25:00,1.76202,1.76203,1.7617,1.76178,64600000.0
2006-01-11 07:26:00,1.76161,1.76174,1.76138,1.76157,75499999.0
2006-01-11 07:27:00,1.76145,1.76161,1.76143,1.76157,58400000.0
2006-01-11 07:28:00,1.76156,1.76195,1.76156,1.7619,69999999.0
2006-01-11 07:29:00,1.7619,1.76205,1.76189,1.76205,119700000.0
2006-01-11 07:30:00,1.76207,1.76211,1.76202,1.76202,70200000.0
2006-01-11 07:31:00,1.762,1.76203,1.762,1.762,54500000.0
2006-01-11 07:32:00,1.762,1.76205,1.762,1.762,45900000.0
2006-01-11 07:33:00,1.76203,1.76203,1.76176,1.76179,58200000.0
2006-01-11 07:34:00,1.7617,1.76175,1.76167,1.7617,46900000.0
2006-01-11 07:35:00,1.76175,1.76181,1.7617,1.76179,70500001.0
2006-01-11 07:36:00,1.76182,1.76182,1.76172,1.76177,25800000.0
2006-01-11 07:37:00,1.76176,1.76176,1.76166,1.76166,25300000.0
2006-01-11 07:38:00,1.76147,1.76147,1.76095,1.76095,76300001.0
2006-01-11 07:39:00,1.76073,1.76073,1.76057,1.76057,8100000.0
2006-01-11 07:40:00,1.7604,1.76057,1.76028,1.76051,73500000.0
2006-01-11 07:41:00,1.76062,1.76065,1.76051,1.76058,39700000.0
2006-01-11 07:42:00,1.76065,1.76099,1.76065,1.76092,67800002.0
2006-01-11 07:43:00,1.76112,1.76128,1.76112,1.76128,79700000.0
2006-01-11 07:44:00,1.7611,1.7611,1.76063,1.76074,85900003.0
2006-01-11 07:45:00,1.76068,1.76075,1.76052,1.76053,90600000.0
2006-01-11 07:46:00,1.76049,1.76054,1.76034,1.76034,66400000.0
2006-01-11 07:47:00,1.76026,1.76028,1.76021,1.76025,53700000.0
2006-01-11 07:48:00,1.76019,1.76027,1.76012,1.7602,59800001.0
2006-01-11 07:49:00,1.76022,1.76042,1.76022,1.76042,60299999.0
2006-01-11 07:50:00,1.76043,1.76044,1.76043,1.76044,8400000.0
2006-01-11 07:51:00,1.76059,1.76067,1.76059,1.7606,70500000.0
2006-01-11 07:52:00,1.76069,1.76082,1.76066,1.76078,101300000.0
2006-01-11 07:53:00,1.76071,1.76084,1.76071,1.76084,15600000.0
2006-01-11 07:54:00,1.76068,1.76078,1.76062,1.76076,50550001.0
2006-01-11 07:55:00,1.76073,1.76073,1.76058,1.76065,56099999.0
2006-01-11 07:56:00,1.76066,1.76066,1.76041,1.76063,94600000.0
2006-01-11 07:57:00,1.76065,1.76065,1.76052,1.76064,76400000.0
2006-01-11 07:58:00,1.7605,1.76054,1.76044,1.76054,46500000.0
2006-01-11 07:59:00,1.7604,1.7604,1.76018,1.76032,90700000.0
2006-01-11 08:00:00,1.76019,1.76019,1.76011,1.76011,22800000.0
2006-01-11 08:01:00,1.76003,1.76015,1.75996,1.76002,111200000.0
2006-01-11 08:02:00,1.76014,1.76028,1.76014,1.76028,67500000.0
2006-01-11 08:03:00,1.76042,1.76069,1.76042,1.76069,84400001.0
2006-01-11 08:04:00,1.76058,1.7607,1.76044,1.7607,47800000.0
2006-01-11 08:05:00,1.76075,1.76089,1.76059,1.76089,60900000.0
2006-01-11 08:06:00,1.76102,1.76128,1.76102,1.76128,45099999.0
2006-01-11 08:07:00,1.76116,1.76116,1.76089,1.76091,58200000.0
2006-01-11 08:08:00,1.76103,1.76137,1.76103,1.76136,47300000.0
2006-01-11 08:09:00,1.76123,1.76148,1.76119,1.76148,41299999.0
2006-01-11 08:10:00,1.76145,1.76145,1.76127,1.76143,106600002.0
2006-01-11 08:11:00,1.76142,1.76142,1.76131,1.76131,96600002.0
2006-01-11 08:12:00,1.76135,1.76161,1.76135,1.7615,51700000.0
2006-01-11 08:13:00,1.7615,1.76155,1.76148,1.76148,27100000.0
2006-01-11 08:14:00,1.76151,1.76151,1.76144,1.76144,24500000.0
2006-01-11 08:15:00,1.76135,1.76135,1.76086,1.76098,63800001.0
2006-01-11 08:16:00,1.76105,1.76125,1.76105,1.76125,31500001.0
2006-01-11 08:17:00,1.76142,1.76146,1.76116,1.76137,106500000.0
2006-01-11 08:18:00,1.76135,1.76135,1.76123,1.76129,31300000.0
2006-01-11 08:19:00,1.76126,1.76126,1.76115,1.76124,59500000.0
2006-01-11 08:20:00,1.7612,1.7612,1.76088,1.76088,68600000.0
2006-01-11 08:21:00,1.7608,1.76086,1.76075,1.76078,40900000.0
2006-01-11 08:22:00,1.7608,1.7608,1.76071,1.76074,51500000.0
2006-01-11 08:23:00,1.76087,1.76089,1.76069,1.7608,67899999.0
2006-01-11 08:24:00,1.76083,1.76084,1.76075,1.76079,107400001.0
2006-01-11 08:25:00,1.76088,1.76112,1.76088,1.76107,38400000.0
2006-01-11 08:26:00,1.76104,1.7611,1.76103,1.76109,83500000.0
2006-01-11 08:27:00,1.7611,1.76118,1.7611,1.7611,31599999.0
2006-01-11 08:28:00,1.76104,1.76118,1.76103,1.76103,130299999.0
2006-01-11 08:29:00,1.76104,1.76106,1.76104,1.76106,1800000.0
2006-01-11 08:30:00,1.7611,1.76115,1.7611,1.7611,55000000.0
2006-01-11 08:31:00,1.76115,1.76141,1.76115,1.76136,36299999.0
2006-01-11 08:32:00,1.7614,1.76144,1.7614,1.76142,26700000.0
2006-01-11 08:33:00,1.76134,1.76134,1.76134,1.76134,30299999.0
2006-01-11 08:34:00,1.76132,1.76156,1.76132,1.7615,75400001.0
2006-01-11 08:35:00,1.76153,1.76158,1.76149,1.76158,130400000.0
2006-01-11 08:36:00,1.76164,1.76174,1.76164,1.76174,15200000.0
2006-01-11 08:37:00,1.76172,1.76187,1.76167,1.76167,30250000.0
2006-01-11 08:38:00,1.76167,1.76169,1.7612,1.76139,65100000.0
2006-01-11 08:39:00,1.76148,1.76157,1.76146,1.76157,14100000.0
2006-01-11 08:40:00,1.76158,1.76164,1.76149,1.76159,94800000.0
2006-01-11 08:41:00,1.76159,1.76159,1.76134,1.76134,99500001.0
2006-01-11 08:42:00,1.76137,1.76142,1.76129,1.76137,71599999.0
2006-01-11 08:43:00,1.76138,1.76146,1.7613,1.76145,58000000.0
2006-01-11 08:44:00,1.76144,1.76154,1.76139,1.76139,53199999.0
2006-01-11 08:45:00,1.76145,1.76145,1.76126,1.7613,47100000.0
2006-01-11 08:46:00,1.76128,1.7613,1.76109,1.76109,61500001.0
2006-01-11 08:47:00,1.76106,1.76118,1.76106,1.76118,37500000.0
2006-01-11 08:48:00,1.76118,1.76118,1.76086,1.76086,71100002.0
2006-01-11 08:49:00,1.76098,1.76127,1.76098,1.76127,70799999.0
2006-01-11 08:50:00,1.76131,1.76135,1.76129,1.76133,37100000.0
2006-01-11 08:51:00,1.76129,1.76147,1.76129,1.76145,54900000.0
2006-01-11 08:52:00,1.7614,1.76183,1.76139,1.76183,115000000.0
2006-01-11 08:53:00,1.76187,1.76187,1.76175,1.76175,17200000.0
2006-01-11 08:54:00,1.76172,1.76179,1.76172,1.76173,55299999.0
2006-01-11 08:55:00,1.76177,1.76188,1.76177,1.76187,33800000.0
2006-01-11 08:56:00,1.76183,1.76188,1.76171,1.76188,42900000.0
2006-01-11 08:57:00,1.76224,1.76231,1.76224,1.76231,6800000.0
2006-01-11 08:58:00,1.76255,1.76255,1.76217,1.76241,64400000.0
2006-01-11 08:59:00,1.76242,1.76242,1.76222,1.76222,68200000.0
2006-01-11 09:00:00,1.76216,1.76216,1.76172,1.76172,41300001.0
2006-01-11 09:01:00,1.7617,1.7617,1.76167,1.76168,26300000.0
2006-01-11 09:02:00,1.76163,1.76163,1.76147,1.76149,77899999.0
2006-01-11 09:03:00,1.76145,1.76145,1.76104,1.7611,60700000.0
2006-01-11 09:04:00,1.76093,1.76093,1.76064,1.76073,113500001.0
2006-01-11 09:05:00,1.76075,1.76075,1.76066,1.76072,27000000.0
2006-01-11 09:06:00,1.76068,1.76075,1.76047,1.76075,62600001.0
2006-01-11 09:07:00,1.76087,1.76097,1.76066,1.76083,139100000.0
2006-01-11 09:08:00,1.76086,1.76104,1.76086,1.76099,60500000.0
2006-01-11 09:09:00,1.76102,1.76151,1.76093,1.76148,89499999.0
2006-01-11 09:10:00,1.76167,1.76188,1.76167,1.76186,48100000.0
2006-01-11 09:11:00,1.76178,1.76195,1.7617,1.76195,52699999.0
2006-01-11 09:12:00,1.76187,1.76187,1.76137,1.76145,86800000.0
2006-01-11 09:13:00,1.76148,1.76166,1.76148,1.76166,12800000.0
2006-01-11 09:14:00,1.76165,1.76193,1.7616,1.7618,91599999.0
2006-01-11 09:15:00,1.7617,1.76179,1.7616,1.7616,68000001.0
2006-01-11 09:16:00,1.76151,1.76158,1.76147,1.76153,18300000.0
2006-01-11 09:17:00,1.76155,1.76155,1.76127,1.76132,79899999.0
2006-01-11 09:18:00,1.7613,1.7614,1.76126,1.76126,49200000.0
2006-01-11 09:19:00,1.76123,1.76123,1.7611,1.7611,45300000.0
2006-01-11 09:20:00,1.76112,1.76128,1.76112,1.76117,50500000.0
2006-01-11 09:21:00,1.76128,1.76139,1.76127,1.7613,38200000.0
2006-01-11 09:22:00,1.76132,1.76137,1.76132,1.76137,43600000.0
2006-01-11 09:23:00,1.76142,1.76147,1.7613,1.76145,138400001.0
2006-01-11 09:24:00,1.7615,1.76155,1.7615,1.76152,48800001.0
2006-01-11 09:25:00,1.76145,1.76158,1.76139,1.76147,57699999.0
2006-01-11 09:26:00,1.76154,1.76154,1.76142,1.76154,146400002.0
2006-01-11 09:27:00,1.76166,1.7617,1.76166,1.7617,31199999.0
2006-01-11 09:28:00,1.76171,1.76178,1.76157,1.76162,46400000.0
2006-01-11 09:29:00,1.76166,1.76166,1.76112,1.76112,39900000.0
2006-01-11 09:30:00,1.76098,1.76104,1.76069,1.76094,44700000.0
2006-01-11 09:31:00,1.761,1.76138,1.76096,1.76128,136500001.0
2006-01-11 09:32:00,1.7614,1.76179,1.7614,1.76173,54899999.0
2006-01-11 09:33:00,1.76174,1.76174,1.76161,1.76161,27300000.0
2006-01-11 09:34:00,1.76143,1.76143,1.76122,1.76134,26100000.0
2006-01-11 09:35:00,1.76123,1.76123,1.76103,1.76114,20700000.0
2006-01-11 09:36:00,1.76108,1.7613,1.76108,1.76125,44600000.0
2006-01-11 09:37:00,1.76115,1.76117,1.76102,1.76105,78900000.0
2006-01-11 09:38:00,1.76103,1.76129,1.76092,1.76129,48100000.0
2006-01-11 09:39:00,1.76118,1.76138,1.76118,1.76131,99100000.0
2006-01-11 09:40:00,1.76127,1.76134,1.76091,1.76091,99799999.0
2006-01-11 09:41:00,1.76061,1.76108,1.76061,1.76108,32000000.0
2006-01-11 09:42:00,1.7613,1.76135,1.76116,1.76121,68700000.0
2006-01-11 09:43:00,1.76132,1.76136,1.76102,1.76102,64400000.0
2006-01-11 09:44:00,1.76095,1.76122,1.76087,1.76122,73900001.0
2006-01-11 09:45:00,1.76125,1.76125,1.76122,1.76122,15700000.0
2006-01-11 09:46:00,1.76135,1.76142,1.76113,1.76114,32300000.0
2006-01-11 09:47:00,1.76105,1.76105,1.76052,1.76052,27700000.0
2006-01-11 09:48:00,1.76042,1.76042,1.76009,1.76009,45700000.0
2006-01-11 09:49:00,1.75998,1.76048,1.75975,1.76048,82200001.0
2006-01-11 09:50:00,1.76058,1.76113,1.76055,1.76088,42500000.0
2006-01-11 09:51:00,1.7608,1.7612,1.76068,1.7612,78699999.0
2006-01-11 09:52:00,1.76107,1.76107,1.76076,1.7608,29600000.0
2006-01-11 09:53:00,1.76088,1.76127,1.76083,1.76109,64600001.0
2006-01-11 09:54:00,1.761,1.76115,1.761,1.76115,79900001.0
2006-01-11 09:55:00,1.76117,1.76142,1.76108,1.76142,86100000.0
2006-01-11 09:56:00,1.7613,1.7613,1.76088,1.76094,40200000.0
2006-01-11 09:57:00,1.761,1.761,1.76083,1.76096,40600000.0
2006-01-11 09:58:00,1.76103,1.76107,1.76099,1.76099,41200000.0
2006-01-11 09:59:00,1.76094,1.76103,1.76094,1.76098,61200001.0
2006-01-11 10:00:00,1.761,1.76127,1.761,1.76115,35600000.0
2006-01-11 10:01:00,1.76122,1.76132,1.76118,1.76132,81200000.0
2006-01-11 10:02:00,1.76127,1.76127,1.76102,1.76102,67500000.0
2006-01-11 10:03:00,1.76103,1.7611,1.76095,1.76102,92600000.0
2006-01-11 10:04:00,1.761,1.76103,1.7609,1.76092,38000000.0
2006-01-11 10:05:00,1.76095,1.76108,1.76095,1.76106,38600000.0
2006-01-11 10:06:00,1.76107,1.76115,1.76098,1.76098,34200000.0
2006-01-11 10:07:00,1.76109,1.76114,1.76102,1.76114,55600000.0
2006-01-11 10:08:00,1.76095,1.76095,1.76067,1.76084,56300000.0
2006-01-11 10:09:00,1.76089,1.76104,1.76079,1.76104,56900000.0
2006-01-11 10:10:00,1.76106,1.76108,1.76091,1.76108,85999999.0
2006-01-11 10:11:00,1.76107,1.7611,1.76091,1.76091,70299998.0
2006-01-11 10:12:00,1.76091,1.76098,1.76083,1.76092,43400000.0
2006-01-11 10:13:00,1.7607,1.7607,1.75963,1.75971,56699999.0
2006-01-11 10:14:00,1.75989,1.76023,1.75989,1.76017,33200000.0
2006-01-11 10:15:00,1.76032,1.76037,1.75999,1.76037,85299999.0
2006-01-11 10:16:00,1.7603,1.7603,1.75989,1.75989,76799998.0
2006-01-11 10:17:00,1.75997,1.76005,1.75985,1.75986,103200000.0
2006-01-11 10:18:00,1.75987,1.76018,1.75987,1.76003,61200000.0
2006-01-11 10:19:00,1.75993,1.76005,1.75993,1.76005,54700000.0
2006-01-11 10:20:00,1.76006,1.76038,1.76,1.76038,45800000.0
2006-01-11 10:21:00,1.76049,1.76054,1.76046,1.76054,66200000.0
2006-01-11 10:22:00,1.76062,1.76077,1.76062,1.76077,34000000.0
2006-01-11 10:23:00,1.76065,1.76071,1.76053,1.76053,86799999.0
2006-01-11 10:24:00,1.7605,1.76055,1.76035,1.76035,65499999.0
2006-01-11 10:25:00,1.76026,1.76046,1.76026,1.76037,100199999.0
2006-01-11 10:26:00,1.76038,1.76053,1.76038,1.76053,61900000.0
2006-01-11 10:27:00,1.76057,1.76061,1.76043,1.76043,71300000.0
2006-01-11 10:28:00,1.76045,1.76057,1.76039,1.76056,75200000.0
2006-01-11 10:29:00,1.7605,1.76055,1.76045,1.76055,16700000.0
2006-01-11 10:30:00,1.76038,1.76038,1.76017,1.76023,59300000.0
2006-01-11 10:31:00,1.76021,1.76027,1.76011,1.76011,65000001.0
2006-01-11 10:32:00,1.75992,1.75992,1.7596,1.7597,70200000.0
2006-01-11 10:33:00,1.75985,1.76006,1.75985,1.76,57099998.0
2006-01-11 10:34:00,1.76,1.76016,1.75998,1.76007,119070004.0
2006-01-11 10:35:00,1.76017,1.76023,1.76017,1.76019,26800000.0
2006-01-11 10:36:00,1.7602,1.76022,1.76012,1.76017,36300000.0
2006-01-11 10:37:00,1.76025,1.76055,1.76025,1.76053,116699999.0
2006-01-11 10:38:00,1.7605,1.7605,1.7602,1.76021,61700001.0
2006-01-11 10:39:00,1.76018,1.76021,1.75994,1.75994,84300000.0
2006-01-11 10:40:00,1.75958,1.75958,1.75852,1.75862,103399998.0
2006-01-11 10:41:00,1.75864,1.75874,1.75835,1.75835,60600000.0
2006-01-11 10:42:00,1.75841,1.75841,1.75812,1.75841,90900000.0
2006-01-11 10:43:00,1.75863,1.75902,1.75861,1.75896,110199999.0
2006-01-11 10:44:00,1.75899,1.75906,1.75885,1.75885,56600000.0
2006-01-11 10:45:00,1.7587,1.7587,1.75843,1.75851,20000000.0
2006-01-11 10:46:00,1.75851,1.75856,1.75846,1.75851,69900001.0
2006-01-11 10:47:00,1.75852,1.75858,1.75852,1.75858,46200000.0
2006-01-11 10:48:00,1.75826,1.75826,1.7577,1.7579,48400000.0
2006-01-11 10:49:00,1.75788,1.75813,1.75788,1.75805,75199999.0
2006-01-11 10:50:00,1.75816,1.75847,1.75816,1.75847,60500001.0
2006-01-11 10:51:00,1.75849,1.75849,1.75823,1.75831,74699999.0
2006-01-11 10:52:00,1.75829,1.7584,1.75826,1.75838,110500000.0
2006-01-11 10:53:00,1.75833,1.75833,1.75822,1.75822,17000000.0
2006-01-11 10:54:00,1.75805,1.75805,1.75785,1.75792,39300000.0
2006-01-11 10:55:00,1.75795,1.75795,1.75722,1.75722,81000001.0
2006-01-11 10:56:00,1.75722,1.75795,1.75722,1.75795,93200000.0
2006-01-11 10:57:00,1.75792,1.75814,1.75792,1.75814,117800002.0
2006-01-11 10:58:00,1.75813,1.75822,1.75808,1.75813,97400000.0
2006-01-11 10:59:00,1.75814,1.75826,1.75806,1.75808,97199998.0
2006-01-11 11:00:00,1.758,1.75807,1.75788,1.75802,46199999.0
2006-01-11 11:01:00,1.75793,1.75793,1.75768,1.75771,42299999.0
2006-01-11 11:02:00,1.75765,1.75765,1.75754,1.75758,65600001.0
2006-01-11 11:03:00,1.75764,1.75781,1.7576,1.75781,32600000.0
2006-01-11 11:04:00,1.75787,1.75789,1.75759,1.75775,108700002.0
2006-01-11 11:05:00,1.75779,1.75783,1.75772,1.75776,78999999.0
2006-01-11 11:06:00,1.75789,1.75792,1.7578,1.75782,87499999.0
2006-01-11 11:07:00,1.75792,1.75794,1.75768,1.75772,46399999.0
2006-01-11 11:08:00,1.7578,1.7578,1.75766,1.75776,84400002.0
2006-01-11 11:09:00,1.75772,1.75772,1.75762,1.75762,12400000.0
2006-01-11 11:10:00,1.75762,1.7578,1.75762,1.75777,77600000.0
2006-01-11 11:11:00,1.75781,1.75808,1.7578,1.75808,128400001.0
2006-01-11 11:12:00,1.75808,1.75813,1.75802,1.75804,90299999.0
2006-01-11 11:13:00,1.75818,1.75837,1.75818,1.75835,36600001.0
2006-01-11 11:14:00,1.75834,1.75863,1.75834,1.75863,60599999.0
2006-01-11 11:15:00,1.75891,1.75907,1.75878,1.75884,51400000.0
2006-01-11 11:16:00,1.75889,1.75905,1.75889,1.75899,75400000.0
2006-01-11 11:17:00,1.759,1.75919,1.759,1.75919,29000000.0
2006-01-11 11:18:00,1.75921,1.76008,1.75921,1.76008,71000001.0
2006-01-11 11:19:00,1.75996,1.75996,1.75966,1.75994,57800000.0
2006-01-11 11:20:00,1.76007,1.7601,1.75973,1.75976,100900000.0
2006-01-11 11:21:00,1.75973,1.76008,1.75964,1.76006,51599998.0
2006-01-11 11:22:00,1.76007,1.76016,1.76002,1.76015,169799999.0
2006-01-11 11:23:00,1.76015,1.76015,1.75995,1.75995,66700000.0
2006-01-11 11:24:00,1.75984,1.75984,1.75951,1.75966,71500001.0
2006-01-11 11:25:00,1.75962,1.75975,1.75956,1.75965,45800000.0
2006-01-11 11:26:00,1.75968,1.75968,1.75946,1.75946,31800000.0
2006-01-11 11:27:00,1.75943,1.75943,1.75913,1.75916,85000002.0
2006-01-11 11:28:00,1.7593,1.75939,1.7593,1.7593,37700000.0
2006-01-11 11:29:00,1.75923,1.75923,1.75905,1.75915,67500000.0
2006-01-11 11:30:00,1.75868,1.75868,1.75495,1.75567,98700000.0
2006-01-11 11:31:00,1.7557,1.75609,1.75564,1.75573,107600000.0
2006-01-11 11:32:00,1.75575,1.7558,1.75554,1.75575,54900000.0
2006-01-11 11:33:00,1.75545,1.75545,1.75511,1.75531,88699998.0
2006-01-11 11:34:00,1.75532,1.75532,1.75489,1.75516,85100000.0
2006-01-11 11:35:00,1.75523,1.75523,1.75492,1.75507,49000000.0
2006-01-11 11:36:00,1.75498,1.75508,1.75481,1.75482,39400000.0
2006-01-11 11:37:00,1.75463,1.75475,1.75456,1.75464,37200000.0
2006-01-11 11:38:00,1.7547,1.75505,1.7547,1.75505,79500001.0
2006-01-11 11:39:00,1.75504,1.75504,1.75488,1.75489,34700000.0
2006-01-11 11:40:00,1.75486,1.75494,1.75476,1.75488,95799999.0
2006-01-11 11:41:00,1.75507,1.75537,1.75507,1.75531,36000000.0
2006-01-11 11:42:00,1.75532,1.75538,1.75512,1.75512,77900000.0
2006-01-11 11:43:00,1.75514,1.75522,1.75498,1.75498,118199997.0
2006-01-11 11:44:00,1.755,1.75513,1.75495,1.75513,58000000.0
2006-01-11 11:45:00,1.75513,1.75518,1.75505,1.75512,61300000.0
2006-01-11 11:46:00,1.7552,1.75528,1.75518,1.75527,84500000.0
2006-01-11 11:47:00,1.75548,1.75569,1.75547,1.75569,98500002.0
2006-01-11 11:48:00,1.75565,1.75573,1.75551,1.75573,99600001.0
2006-01-11 11:49:00,1.75572,1.75576,1.7555,1.75558,38300000.0
2006-01-11 11:50:00,1.75567,1.75578,1.7556,1.75567,105600001.0
2006-01-11 11:51:00,1.7556,1.75563,1.75551,1.75563,67899998.0
2006-01-11 11:52:00,1.7557,1.75576,1.75565,1.75568,55100000.0
2006-01-11 11:53:00,1.75568,1.75619,1.75568,1.75619,36000000.0
2006-01-11 11:54:00,1.75628,1.7563,1.75607,1.75607,73899999.0
2006-01-11 11:55:00,1.7561,1.75611,1.75592,1.756,43300000.0
2006-01-11 11:56:00,1.75599,1.75599,1.75555,1.75557,64900000.0
2006-01-11 11:57:00,1.75556,1.75556,1.75535,1.75553,104100000.0
2006-01-11 11:58:00,1.7555,1.75563,1.75542,1.75542,39270001.0
2006-01-11 11:59:00,1.75541,1.75552,1.7554,1.75546,73600000.0
2006-01-11 12:00:00,1.75542,1.75549,1.75524,1.75524,136900000.0
2006-01-11 12:01:00,1.7552,1.75544,1.75494,1.75494,92800000.0
2006-01-11 12:02:00,1.75492,1.75496,1.75477,1.75477,34900000.0
2006-01-11 12:03:00,1.7547,1.75483,1.7547,1.7548,59049998.0
2006-01-11 12:04:00,1.75475,1.75477,1.75456,1.75456,92200002.0
2006-01-11 12:05:00,1.75459,1.75459,1.75421,1.75421,38400000.0
2006-01-11 12:06:00,1.75403,1.75403,1.75351,1.75351,69000000.0
2006-01-11 12:07:00,1.75355,1.75375,1.75352,1.75352,44300000.0
2006-01-11 12:08:00,1.75343,1.75352,1.75343,1.75348,47400000.0
2006-01-11 12:09:00,1.75365,1.75378,1.75365,1.75378,35900001.0
2006-01-11 12:10:00,1.7538,1.75389,1.75379,1.75387,44400000.0
2006-01-11 12:11:00,1.75382,1.75389,1.75374,1.75374,85300000.0
2006-01-11 12:12:00,1.75367,1.75367,1.75352,1.75352,39800000.0
2006-01-11 12:13:00,1.75358,1.75366,1.75356,1.75366,74900000.0
2006-01-11 12:14:00,1.75358,1.75358,1.75344,1.75344,46099999.0
2006-01-11 12:15:00,1.75324,1.75324,1.75274,1.75278,85400000.0
2006-01-11 12:16:00,1.75278,1.75288,1.75273,1.75288,30800000.0
2006-01-11 12:17:00,1.75297,1.75298,1.75256,1.75263,121099999.0
2006-01-11 12:18:00,1.75255,1.75271,1.75249,1.75271,43400000.0
2006-01-11 12:19:00,1.75283,1.75313,1.75277,1.75307,68400000.0
2006-01-11 12:20:00,1.75308,1.75309,1.75295,1.75301,52600001.0
2006-01-11 12:21:00,1.75278,1.7532,1.75276,1.75317,48899999.0
2006-01-11 12:22:00,1.75317,1.75345,1.75317,1.75345,40400000.0
2006-01-11 12:23:00,1.75365,1.75381,1.75365,1.75366,61500000.0
2006-01-11 12:24:00,1.75362,1.75369,1.75352,1.75352,39000000.0
2006-01-11 12:25:00,1.75352,1.75359,1.75342,1.75342,45500000.0
2006-01-11 12:26:00,1.75359,1.75393,1.75359,1.75389,64199999.0
2006-01-11 12:27:00,1.75398,1.75403,1.75392,1.75392,80899997.0
2006-01-11 12:28:00,1.75398,1.754,1.75382,1.75382,48500000.0
2006-01-11 12:29:00,1.75377,1.7538,1.75345,1.75345,86300001.0
2006-01-11 12:30:00,1.75339,1.75339,1.75305,1.75318,88100000.0
2006-01-11 12:31:00,1.75329,1.75343,1.75325,1.75328,34500000.0
2006-01-11 12:32:00,1.7533,1.75347,1.75325,1.75325,50400000.0
2006-01-11 12:33:00,1.75313,1.75319,1.75292,1.75293,38100000.0
2006-01-11 12:34:00,1.75317,1.75323,1.75317,1.75323,24000000.0
2006-01-11 12:35:00,1.75348,1.75372,1.75347,1.75367,108199999.0
2006-01-11 12:36:00,1.75373,1.75402,1.75361,1.75389,61600000.0
2006-01-11 12:37:00,1.75377,1.75385,1.75369,1.75382,83100001.0
2006-01-11 12:38:00,1.75382,1.7539,1.75379,1.75387,30700000.0
2006-01-11 12:39:00,1.75388,1.75406,1.75384,1.75398,61400000.0
2006-01-11 12:40:00,1.7541,1.75474,1.7541,1.75465,52300000.0
2006-01-11 12:41:00,1.75445,1.7545,1.75435,1.7545,29000000.0
2006-01-11 12:42:00,1.75463,1.75484,1.75463,1.75465,55200000.0
2006-01-11 12:43:00,1.75463,1.75478,1.75463,1.75475,113500000.0
2006-01-11 12:44:00,1.75465,1.75467,1.75429,1.75429,88400000.0
2006-01-11 12:45:00,1.75411,1.75436,1.75404,1.75431,58200000.0
2006-01-11 12:46:00,1.75433,1.75441,1.75425,1.75441,16100000.0
2006-01-11 12:47:00,1.7544,1.75443,1.75422,1.75435,98399999.0
2006-01-11 12:48:00,1.75445,1.75455,1.75427,1.75427,58200000.0
2006-01-11 12:49:00,1.75413,1.75413,1.75396,1.75404,48300000.0
2006-01-11 12:50:00,1.75417,1.75423,1.75413,1.75413,81200000.0
2006-01-11 12:51:00,1.75399,1.75406,1.75396,1.75404,38800000.0
2006-01-11 12:52:00,1.75395,1.75409,1.75395,1.754,89200000.0
2006-01-11 12:53:00,1.75401,1.75412,1.75395,1.75395,92599998.0
2006-01-11 12:54:00,1.75376,1.75376,1.7535,1.7536,55100000.0
2006-01-11 12:55:00,1.75358,1.75389,1.75356,1.75389,65300000.0
2006-01-11 12:56:00,1.75395,1.75405,1.75362,1.75362,48799999.0
2006-01-11 12:57:00,1.7534,1.75348,1.75336,1.75348,64699999.0
2006-01-11 12:58:00,1.7535,1.75362,1.75343,1.75361,48900000.0
2006-01-11 12:59:00,1.75291,1.75294,1.75291,1.75294,10000000.0
2006-01-11 13:00:00,1.7526,1.7526,1.75224,1.75244,59499999.0
2006-01-11 13:01:00,1.75245,1.75263,1.75245,1.75252,57800000.0
2006-01-11 13:02:00,1.75248,1.75253,1.75201,1.75201,60799999.0
2006-01-11 13:03:00,1.75202,1.75224,1.75202,1.75213,96300000.0
2006-01-11 13:04:00,1.75212,1.75221,1.75212,1.75214,70300000.0
2006-01-11 13:05:00,1.75206,1.75237,1.75206,1.75228,71200001.0
2006-01-11 13:06:00,1.75228,1.75241,1.75215,1.75238,69000001.0
2006-01-11 13:07:00,1.75252,1.75279,1.75248,1.75279,54250000.0
2006-01-11 13:08:00,1.75291,1.75315,1.75291,1.75311,73300000.0
2006-01-11 13:09:00,1.75305,1.75367,1.75305,1.75367,47500000.0
2006-01-11 13:10:00,1.7537,1.75374,1.75359,1.7537,62500001.0
2006-01-11 13:11:00,1.75367,1.7538,1.75367,1.7538,32300000.0
2006-01-11 13:12:00,1.75397,1.75423,1.75397,1.75417,52500000.0
2006-01-11 13:13:00,1.75398,1.75415,1.75398,1.75413,61700000.0
2006-01-11 13:14:00,1.75412,1.75433,1.75412,1.75431,45400000.0
2006-01-11 13:15:00,1.7543,1.7543,1.75413,1.75419,31200000.0
2006-01-11 13:16:00,1.75405,1.75405,1.7537,1.75378,73200000.0
2006-01-11 13:17:00,1.7539,1.75395,1.75379,1.75379,61299999.0
2006-01-11 13:18:00,1.75373,1.75376,1.75353,1.75353,58600000.0
2006-01-11 13:19:00,1.75362,1.75401,1.75362,1.75401,74399998.0
2006-01-11 13:20:00,1.75402,1.75423,1.75399,1.75423,96199998.0
2006-01-11 13:21:00,1.75448,1.75472,1.75448,1.75468,58300000.0
2006-01-11 13:22:00,1.75463,1.75463,1.75438,1.75438,44200000.0
2006-01-11 13:23:00,1.75445,1.75458,1.75445,1.75454,30699999.0
2006-01-11 13:24:00,1.75465,1.75501,1.75465,1.75501,58499999.0
2006-01-11 13:25:00,1.75518,1.75518,1.755,1.755,54100000.0
2006-01-11 13:26:00,1.75495,1.75508,1.75486,1.75501,46900000.0
2006-01-11 13:27:00,1.75513,1.75539,1.75512,1.75536,80600001.0
2006-01-11 13:28:00,1.75532,1.75535,1.75511,1.75511,64200000.0
2006-01-11 13:29:00,1.75512,1.75526,1.75502,1.75526,56300001.0
2006-01-11 13:30:00,1.75526,1.75554,1.75526,1.75541,60200000.0
2006-01-11 13:31:00,1.75555,1.7557,1.75555,1.75556,76300001.0
2006-01-11 13:32:00,1.75552,1.75567,1.75544,1.75544,119999999.0
2006-01-11 13:33:00,1.75552,1.75562,1.75552,1.75554,45600000.0
2006-01-11 13:34:00,1.75548,1.75564,1.75548,1.75552,56200000.0
2006-01-11 13:35:00,1.75552,1.75556,1.75549,1.7555,106300000.0
2006-01-11 13:36:00,1.75553,1.75562,1.75551,1.75555,92599999.0
2006-01-11 13:37:00,1.75553,1.75553,1.75541,1.75541,47499999.0
2006-01-11 13:38:00,1.75553,1.75564,1.75552,1.75564,105399999.0
2006-01-11 13:39:00,1.75565,1.75565,1.75551,1.75558,80500000.0
2006-01-11 13:40:00,1.75585,1.75683,1.75585,1.75678,69000000.0
2006-01-11 13:41:00,1.75692,1.75718,1.75689,1.75689,124699999.0
2006-01-11 13:42:00,1.7568,1.75697,1.75675,1.75695,52199999.0
2006-01-11 13:43:00,1.75694,1.75696,1.75686,1.75696,63300000.0
2006-01-11 13:44:00,1.75698,1.7571,1.7569,1.75707,30300000.0
2006-01-11 13:45:00,1.75705,1.75715,1.75698,1.75703,52200000.0
2006-01-11 13:46:00,1.75695,1.75704,1.75689,1.75703,65700001.0
2006-01-11 13:47:00,1.75697,1.75698,1.75668,1.75668,45399999.0
2006-01-11 13:48:00,1.75667,1.75673,1.75658,1.7566,132700000.0
2006-01-11 13:49:00,1.75652,1.75652,1.75627,1.75637,70100000.0
2006-01-11 13:50:00,1.75632,1.75632,1.75611,1.75611,27600000.0
2006-01-11 13:51:00,1.75612,1.75623,1.75612,1.75612,67000001.0
2006-01-11 13:52:00,1.75618,1.75631,1.75618,1.75622,103399999.0
2006-01-11 13:53:00,1.7563,1.75634,1.75622,1.75627,56800000.0
2006-01-11 13:54:00,1.75625,1.75631,1.75625,1.75629,21200000.0
2006-01-11 13:55:00,1.75623,1.75629,1.75622,1.75629,12750000.0
2006-01-11 13:56:00,1.75649,1.75705,1.75649,1.757,77400001.0
2006-01-11 13:57:00,1.75694,1.75696,1.75693,1.75696,29700000.0
2006-01-11 13:58:00,1.75698,1.75708,1.75687,1.75687,36100000.0
2006-01-11 13:59:00,1.75683,1.75708,1.75677,1.75708,21800000.0
2006-01-11 14:00:00,1.75717,1.75719,1.75663,1.75663,76000000.0
2006-01-11 14:01:00,1.75678,1.75703,1.75678,1.757,36700000.0
2006-01-11 14:02:00,1.75702,1.75709,1.75699,1.757,87499999.0
2006-01-11 14:03:00,1.75711,1.75773,1.75711,1.75763,59300000.0
2006-01-11 14:04:00,1.75746,1.75746,1.75714,1.75723,33700000.0
2006-01-11 14:05:00,1.75715,1.75715,1.7569,1.7569,56569999.0
2006-01-11 14:06:00,1.75673,1.75673,1.75659,1.75659,29799999.0
2006-01-11 14:07:00,1.75665,1.75678,1.75654,1.75654,49799999.0
2006-01-11 14:08:00,1.7566,1.75663,1.75659,1.75659,64100000.0
2006-01-11 14:09:00,1.75676,1.75679,1.75676,1.75679,26800000.0
2006-01-11 14:10:00,1.75691,1.75691,1.75665,1.75669,59699999.0
2006-01-11 14:11:00,1.75668,1.75702,1.75668,1.75691,72900000.0
2006-01-11 14:12:00,1.75684,1.75692,1.75684,1.7569,33400000.0
2006-01-11 14:13:00,1.75693,1.75693,1.75676,1.75688,86400002.0
2006-01-11 14:14:00,1.7569,1.757,1.7569,1.75694,53800000.0
2006-01-11 14:15:00,1.75688,1.75706,1.75686,1.75706,46200000.0
2006-01-11 14:16:00,1.75709,1.75716,1.75705,1.7571,124600000.0
2006-01-11 14:17:00,1.75722,1.75762,1.75722,1.75762,58100000.0
2006-01-11 14:18:00,1.75773,1.75783,1.75764,1.75764,72800000.0
2006-01-11 14:19:00,1.75773,1.75775,1.75761,1.75761,35100000.0
2006-01-11 14:20:00,1.75773,1.75826,1.75773,1.75826,27300000.0
2006-01-11 14:21:00,1.75822,1.75822,1.75783,1.75797,63899999.0
2006-01-11 14:22:00,1.75793,1.75793,1.75755,1.75755,39600000.0
2006-01-11 14:23:00,1.7575,1.75758,1.75724,1.75756,114300000.0
2006-01-11 14:24:00,1.75758,1.75766,1.75751,1.75757,39399999.0
2006-01-11 14:25:00,1.75759,1.75765,1.7575,1.75765,101899997.0
2006-01-11 14:26:00,1.75771,1.75771,1.75747,1.75758,108300000.0
2006-01-11 14:27:00,1.75762,1.75784,1.75762,1.75772,79700000.0
2006-01-11 14:28:00,1.75761,1.75794,1.75758,1.75794,71699997.0
2006-01-11 14:29:00,1.75812,1.75822,1.75812,1.7582,36500000.0
2006-01-11 14:30:00,1.75825,1.75837,1.75785,1.75785,63600000.0
2006-01-11 14:31:00,1.75765,1.75765,1.75758,1.75764,73300000.0
2006-01-11 14:32:00,1.75765,1.7577,1.75755,1.7577,48500000.0
2006-01-11 14:33:00,1.75779,1.75783,1.75753,1.75783,80900000.0
2006-01-11 14:34:00,1.75783,1.75835,1.75783,1.75823,56800000.0
2006-01-11 14:35:00,1.75813,1.75813,1.75796,1.75796,82100000.0
2006-01-11 14:36:00,1.758,1.758,1.75775,1.75775,77099999.0
2006-01-11 14:37:00,1.75776,1.75786,1.75763,1.75764,125300000.0
2006-01-11 14:38:00,1.75751,1.75764,1.75751,1.75762,42200001.0
2006-01-11 14:39:00,1.75762,1.75762,1.75742,1.75742,13800000.0
2006-01-11 14:40:00,1.75737,1.75737,1.75724,1.75724,57800000.0
2006-01-11 14:41:00,1.75718,1.75718,1.75715,1.75718,24800000.0
2006-01-11 14:42:00,1.75718,1.75735,1.75717,1.75733,51399999.0
2006-01-11 14:43:00,1.7574,1.7574,1.75727,1.75727,20099999.0
2006-01-11 14:44:00,1.75732,1.7574,1.75732,1.7574,55800002.0
2006-01-11 14:45:00,1.75732,1.75743,1.75732,1.75741,59699999.0
2006-01-11 14:46:00,1.75745,1.75758,1.75745,1.75757,31500000.0
2006-01-11 14:47:00,1.75758,1.75758,1.75732,1.75732,61400000.0
2006-01-11 14:48:00,1.75732,1.75741,1.75727,1.75727,37900000.0
2006-01-11 14:49:00,1.75711,1.75711,1.75668,1.75668,85200000.0
2006-01-11 14:50:00,1.75678,1.75691,1.75677,1.75681,78200000.0
2006-01-11 14:51:00,1.75675,1.75675,1.75653,1.75659,101400001.0
2006-01-11 14:52:00,1.75655,1.75669,1.75649,1.75649,62000001.0
2006-01-11 14:53:00,1.7565,1.75654,1.75638,1.75649,144800002.0
2006-01-11 14:54:00,1.75652,1.75652,1.75641,1.75641,62300000.0
2006-01-11 14:55:00,1.75638,1.75648,1.75635,1.75648,51000000.0
2006-01-11 14:56:00,1.75652,1.75666,1.75652,1.75652,48200000.0
2006-01-11 14:57:00,1.7565,1.75663,1.75647,1.75654,88500000.0
2006-01-11 14:58:00,1.75662,1.75676,1.75662,1.75668,45199999.0
2006-01-11 14:59:00,1.7566,1.75669,1.7566,1.75663,36200000.0
2006-01-11 15:00:00,1.75658,1.75664,1.75655,1.75664,66200000.0
2006-01-11 15:01:00,1.75652,1.75675,1.75652,1.75675,48900000.0
2006-01-11 15:02:00,1.75685,1.75685,1.75673,1.75674,71199998.0
2006-01-11 15:03:00,1.75681,1.75688,1.75679,1.75687,81600000.0
2006-01-11 15:04:00,1.75669,1.75669,1.75661,1.75661,56299999.0
2006-01-11 15:05:00,1.7566,1.7568,1.7566,1.7568,8000000.0
2006-01-11 15:06:00,1.7569,1.757,1.75685,1.75689,55300000.0
2006-01-11 15:07:00,1.75673,1.75673,1.75635,1.75645,56700000.0
2006-01-11 15:08:00,1.75633,1.75644,1.75628,1.75638,93400000.0
2006-01-11 15:09:00,1.75642,1.75642,1.75613,1.75632,83199999.0
2006-01-11 15:10:00,1.75628,1.75631,1.75617,1.7562,87900000.0
2006-01-11 15:11:00,1.75621,1.75628,1.75614,1.7562,30900000.0
2006-01-11 15:12:00,1.75628,1.7564,1.75615,1.7564,65100000.0
2006-01-11 15:13:00,1.7565,1.75655,1.75642,1.75652,49700000.0
2006-01-11 15:14:00,1.75645,1.75645,1.75572,1.75572,38200000.0
2006-01-11 15:15:00,1.75567,1.75583,1.75561,1.75583,117999999.0
2006-01-11 15:16:00,1.75585,1.75598,1.75585,1.75593,47500000.0
2006-01-11 15:17:00,1.75605,1.75642,1.75605,1.75637,54900001.0
2006-01-11 15:18:00,1.75635,1.75635,1.75612,1.75613,87600000.0
2006-01-11 15:19:00,1.75594,1.75617,1.75573,1.75604,106599999.0
2006-01-11 15:20:00,1.75619,1.75642,1.75619,1.75619,97800000.0
2006-01-11 15:21:00,1.7562,1.75624,1.75616,1.7562,44900000.0
2006-01-11 15:22:00,1.75623,1.7564,1.7562,1.75636,42100000.0
2006-01-11 15:23:00,1.75638,1.75649,1.75632,1.75632,89299999.0
2006-01-11 15:24:00,1.75652,1.75656,1.75639,1.75643,61300001.0
2006-01-11 15:25:00,1.75652,1.75681,1.75652,1.75668,134100002.0
2006-01-11 15:26:00,1.75655,1.75668,1.75647,1.75653,69400000.0
2006-01-11 15:27:00,1.75658,1.75661,1.75645,1.75645,66200000.0
2006-01-11 15:28:00,1.75655,1.7566,1.75645,1.75645,55999999.0
2006-01-11 15:29:00,1.75647,1.75654,1.75631,1.75631,94700001.0
2006-01-11 15:30:00,1.75623,1.75637,1.75623,1.75637,55799999.0
2006-01-11 15:31:00,1.75641,1.75643,1.75628,1.75638,60800000.0
2006-01-11 15:32:00,1.75622,1.75622,1.75589,1.75597,98199999.0
2006-01-11 15:33:00,1.75605,1.75628,1.75595,1.75628,59500000.0
2006-01-11 15:34:00,1.7563,1.75634,1.75608,1.75617,52500000.0
2006-01-11 15:35:00,1.75626,1.75629,1.75615,1.75626,71199999.0
2006-01-11 15:36:00,1.75613,1.75613,1.75607,1.75613,44800000.0
2006-01-11 15:37:00,1.75622,1.75626,1.7561,1.75616,53700000.0
2006-01-11 15:38:00,1.75617,1.7563,1.75613,1.75614,93700002.0
2006-01-11 15:39:00,1.75614,1.75622,1.75614,1.75619,60000000.0
2006-01-11 15:40:00,1.75623,1.75646,1.75623,1.75646,60199999.0
2006-01-11 15:41:00,1.7565,1.75653,1.75648,1.75648,29800000.0
2006-01-11 15:42:00,1.7563,1.75642,1.75628,1.7563,91700001.0
2006-01-11 15:43:00,1.75616,1.75616,1.75604,1.75609,68499999.0
2006-01-11 15:44:00,1.75615,1.75625,1.75615,1.75621,41500000.0
2006-01-11 15:45:00,1.75618,1.75618,1.75597,1.75613,136300000.0
2006-01-11 15:46:00,1.75617,1.7562,1.75594,1.75594,74400000.0
2006-01-11 15:47:00,1.75588,1.75611,1.75588,1.75601,53300000.0
2006-01-11 15:48:00,1.75612,1.75612,1.75591,1.756,93400001.0
2006-01-11 15:49:00,1.75597,1.75612,1.75597,1.75606,50600000.0
2006-01-11 15:50:00,1.75589,1.75589,1.75521,1.75521,25400000.0
2006-01-11 15:51:00,1.75515,1.75531,1.75499,1.75531,7900000.0
2006-01-11 15:52:00,1.75542,1.7556,1.75542,1.75548,89100000.0
2006-01-11 15:53:00,1.75553,1.75553,1.75539,1.75549,89399998.0
2006-01-11 15:54:00,1.75548,1.75556,1.75548,1.75552,52899999.0
2006-01-11 15:55:00,1.75557,1.75559,1.75533,1.75533,78400000.0
2006-01-11 15:56:00,1.75537,1.7554,1.75513,1.75513,45799999.0
2006-01-11 15:57:00,1.7551,1.7552,1.7551,1.7552,43599999.0
2006-01-11 15:58:00,1.7551,1.75519,1.7551,1.75517,28500000.0
2006-01-11 15:59:00,1.7552,1.75529,1.75514,1.7552,84200001.0
2006-01-11 16:00:00,1.75523,1.75535,1.75511,1.75531,62600000.0
2006-01-11 16:01:00,1.75553,1.75571,1.75535,1.75565,45900000.0
2006-01-11 16:02:00,1.75557,1.75559,1.75551,1.75557,52500000.0
2006-01-11 16:03:00,1.75569,1.75597,1.75569,1.75597,33146994.0
2006-01-11 16:04:00,1.75591,1.75597,1.75578,1.75578,57600001.0
2006-01-11 16:05:00,1.7558,1.75588,1.7558,1.75587,66200000.0
2006-01-11 16:06:00,1.75592,1.75608,1.75592,1.75608,47099999.0
2006-01-11 16:07:00,1.7561,1.7561,1.75583,1.7561,48100000.0
2006-01-11 16:08:00,1.75623,1.75635,1.75623,1.75635,21500000.0
2006-01-11 16:09:00,1.75628,1.75628,1.75612,1.75612,13800000.0
2006-01-11 16:10:00,1.75594,1.75672,1.75594,1.75672,60400001.0
2006-01-11 16:11:00,1.75676,1.75677,1.75666,1.75677,29000000.0
2006-01-11 16:12:00,1.75665,1.75665,1.75654,1.75665,75500001.0
2006-01-11 16:13:00,1.75672,1.75695,1.75672,1.75695,98300000.0
2006-01-11 16:14:00,1.75695,1.75709,1.75695,1.75705,65199999.0
2006-01-11 16:15:00,1.75709,1.75738,1.75708,1.75735,41700000.0
2006-01-11 16:16:00,1.75727,1.7573,1.75714,1.7573,42600000.0
2006-01-11 16:17:00,1.75738,1.75748,1.7572,1.75734,120999998.0
2006-01-11 16:18:00,1.75727,1.75727,1.75714,1.75725,63300001.0
2006-01-11 16:19:00,1.75728,1.75772,1.75728,1.75769,93000000.0
2006-01-11 16:20:00,1.75763,1.75802,1.75755,1.75802,45500000.0
2006-01-11 16:21:00,1.75818,1.75822,1.75805,1.75805,45199999.0
2006-01-11 16:22:00,1.75798,1.75822,1.75796,1.75819,67799999.0
2006-01-11 16:23:00,1.75801,1.75801,1.75762,1.75767,52470000.0
2006-01-11 16:24:00,1.75769,1.75769,1.75733,1.75733,68900000.0
2006-01-11 16:25:00,1.75756,1.75885,1.75756,1.75885,57700000.0
2006-01-11 16:26:00,1.7591,1.75937,1.75901,1.75931,60800001.0
2006-01-11 16:27:00,1.75922,1.75924,1.75884,1.75888,92299997.0
2006-01-11 16:28:00,1.75883,1.75883,1.75862,1.75862,45700000.0
2006-01-11 16:29:00,1.75885,1.75891,1.75862,1.75868,91399999.0
2006-01-11 16:30:00,1.75855,1.75865,1.75848,1.75848,64200001.0
2006-01-11 16:31:00,1.75847,1.75869,1.75847,1.75859,71500001.0
2006-01-11 16:32:00,1.75869,1.75884,1.75869,1.75874,35900000.0
2006-01-11 16:33:00,1.75882,1.7593,1.75882,1.75926,89099999.0
2006-01-11 16:34:00,1.75945,1.75949,1.75911,1.75915,49100000.0
2006-01-11 16:35:00,1.75912,1.75951,1.75906,1.75951,59599999.0
2006-01-11 16:36:00,1.75985,1.76006,1.75969,1.75969,68999998.0
2006-01-11 16:37:00,1.75979,1.76016,1.75972,1.75974,70399999.0
2006-01-11 16:38:00,1.75968,1.75993,1.75968,1.75982,78799998.0
2006-01-11 16:39:00,1.75971,1.76,1.75963,1.75963,115300001.0
2006-01-11 16:40:00,1.75943,1.75943,1.75924,1.75928,53000000.0
2006-01-11 16:41:00,1.75901,1.75937,1.75901,1.75927,80100001.0
2006-01-11 16:42:00,1.75934,1.75954,1.75927,1.75927,71800001.0
2006-01-11 16:43:00,1.75929,1.75944,1.75926,1.75941,71699999.0
2006-01-11 16:44:00,1.75934,1.76032,1.75934,1.76032,59200000.0
2006-01-11 16:45:00,1.76027,1.76033,1.75996,1.75996,65800000.0
2006-01-11 16:46:00,1.75992,1.7604,1.75968,1.7604,113199999.0
2006-01-11 16:47:00,1.76039,1.76051,1.76003,1.76003,105500000.0
2006-01-11 16:48:00,1.75998,1.7601,1.7598,1.75987,38500001.0
2006-01-11 16:49:00,1.75989,1.75995,1.75973,1.75984,91199999.0
2006-01-11 16:50:00,1.75991,1.76126,1.75991,1.76126,47800000.0
2006-01-11 16:51:00,1.76142,1.76144,1.76086,1.76086,68100001.0
2006-01-11 16:52:00,1.76073,1.76105,1.76072,1.76105,35400000.0
2006-01-11 16:53:00,1.76109,1.76109,1.76098,1.76105,99400001.0
2006-01-11 16:54:00,1.76098,1.76108,1.76088,1.76088,77000001.0
2006-01-11 16:55:00,1.76083,1.76092,1.76071,1.76091,81200000.0
2006-01-11 16:56:00,1.7607,1.76077,1.76051,1.76058,88800000.0
2006-01-11 16:57:00,1.76077,1.7611,1.76066,1.7611,127299998.0
2006-01-11 16:58:00,1.76103,1.76103,1.76073,1.76075,37000000.0
2006-01-11 16:59:00,1.76071,1.76071,1.76048,1.76051,84700000.0
2006-01-11 17:00:00,1.76043,1.76067,1.76043,1.76055,57900000.0
2006-01-11 17:01:00,1.76058,1.76065,1.76046,1.76046,48300000.0
2006-01-11 17:02:00,1.76037,1.76037,1.76004,1.76011,57300000.0
2006-01-11 17:03:00,1.76008,1.76033,1.76005,1.76033,83300000.0
2006-01-11 17:04:00,1.76033,1.76067,1.76033,1.76057,67900000.0
2006-01-11 17:05:00,1.76061,1.76085,1.76061,1.76073,88699999.0
2006-01-11 17:06:00,1.76063,1.76063,1.76048,1.76055,42000000.0
2006-01-11 17:07:00,1.76056,1.76072,1.76053,1.76063,55500000.0
2006-01-11 17:08:00,1.7608,1.76102,1.7608,1.76087,48500001.0
2006-01-11 17:09:00,1.76088,1.76088,1.76068,1.76068,13000000.0
2006-01-11 17:10:00,1.76071,1.76074,1.76059,1.76068,84600001.0
2006-01-11 17:11:00,1.76064,1.76073,1.76061,1.76073,91600000.0
2006-01-11 17:12:00,1.76069,1.76069,1.76049,1.76061,90599999.0
2006-01-11 17:13:00,1.76055,1.76059,1.76044,1.76046,63800000.0
2006-01-11 17:14:00,1.76059,1.76068,1.76048,1.76048,15200000.0
2006-01-11 17:15:00,1.76023,1.76024,1.75999,1.76,71299999.0
2006-01-11 17:16:00,1.75983,1.75983,1.7592,1.75926,65099999.0
2006-01-11 17:17:00,1.75929,1.75932,1.7591,1.7591,57200000.0
2006-01-11 17:18:00,1.75895,1.75908,1.75888,1.75901,35000000.0
2006-01-11 17:19:00,1.75879,1.75879,1.7585,1.75869,54100001.0
2006-01-11 17:20:00,1.75872,1.75925,1.75872,1.75925,78100000.0
2006-01-11 17:21:00,1.75942,1.75963,1.75942,1.75958,72100001.0
2006-01-11 17:22:00,1.75951,1.75951,1.75925,1.75929,27200000.0
2006-01-11 17:23:00,1.75932,1.75946,1.75923,1.75937,66800000.0
2006-01-11 17:24:00,1.75949,1.75958,1.75925,1.75938,118499998.0
2006-01-11 17:25:00,1.7595,1.75958,1.75946,1.75949,62100000.0
2006-01-11 17:26:00,1.75949,1.75949,1.75932,1.75938,86900001.0
2006-01-11 17:27:00,1.75935,1.75935,1.75914,1.75914,54400000.0
2006-01-11 17:28:00,1.75924,1.75933,1.75924,1.75933,7600000.0
2006-01-11 17:29:00,1.75941,1.75951,1.75939,1.75947,62700000.0
2006-01-11 17:30:00,1.75935,1.75941,1.75928,1.75933,117800001.0
2006-01-11 17:31:00,1.75915,1.75927,1.75906,1.75911,67700000.0
2006-01-11 17:32:00,1.7592,1.75938,1.7592,1.75933,43000000.0
2006-01-11 17:33:00,1.7594,1.75943,1.7594,1.7594,34100000.0
2006-01-11 17:34:00,1.75947,1.75956,1.75935,1.75935,57300000.0
2006-01-11 17:35:00,1.75921,1.75931,1.75899,1.75899,36200000.0
2006-01-11 17:36:00,1.75895,1.75902,1.75891,1.75902,58600000.0
2006-01-11 17:37:00,1.75895,1.75895,1.75883,1.75888,48300000.0
2006-01-11 17:38:00,1.75892,1.7591,1.75892,1.7591,54600001.0
2006-01-11 17:39:00,1.75925,1.75942,1.75925,1.75941,49800000.0
2006-01-11 17:40:00,1.7595,1.75976,1.7595,1.75976,59600000.0
2006-01-11 17:41:00,1.7599,1.75998,1.7599,1.7599,48500000.0
2006-01-11 17:42:00,1.7598,1.75987,1.75964,1.75987,46600000.0
2006-01-11 17:43:00,1.76002,1.76028,1.76002,1.76022,123699998.0
2006-01-11 17:44:00,1.76023,1.76033,1.7602,1.7602,69100000.0
2006-01-11 17:45:00,1.76012,1.7604,1.76012,1.7604,29200000.0
2006-01-11 17:46:00,1.76038,1.7605,1.76035,1.76044,54800000.0
2006-01-11 17:47:00,1.76045,1.76059,1.76045,1.76051,49800000.0
2006-01-11 17:48:00,1.76038,1.76054,1.76038,1.76053,35900000.0
2006-01-11 17:49:00,1.76074,1.76078,1.76062,1.76062,47900000.0
2006-01-11 17:50:00,1.76041,1.76041,1.75997,1.75997,49300000.0
2006-01-11 17:51:00,1.75992,1.76007,1.75992,1.76007,111500000.0
2006-01-11 17:52:00,1.76003,1.76007,1.75994,1.76001,67000000.0
2006-01-11 17:53:00,1.75984,1.75996,1.75984,1.75996,89100000.0
2006-01-11 17:54:00,1.75993,1.76014,1.75986,1.76,45300000.0
2006-01-11 17:55:00,1.75998,1.75999,1.75989,1.75994,124399996.0
2006-01-11 17:56:00,1.75995,1.76005,1.75995,1.76005,50800001.0
2006-01-11 17:57:00,1.75997,1.75999,1.75983,1.75983,50799998.0
2006-01-11 17:58:00,1.75984,1.76007,1.75984,1.76001,89500001.0
2006-01-11 17:59:00,1.76015,1.7604,1.7601,1.76036,69300000.0
2006-01-11 18:00:00,1.76042,1.76043,1.75982,1.75988,95099999.0
2006-01-11 18:01:00,1.75984,1.76041,1.75984,1.76007,953900003.0
2006-01-11 18:02:00,1.76002,1.76002,1.75986,1.75995,1169399998.0
2006-01-11 18:03:00,1.75997,1.76007,1.75989,1.75989,1201100000.0
2006-01-11 18:04:00,1.75998,1.76004,1.75986,1.7599,993099993.0
2006-01-11 18:05:00,1.75988,1.76008,1.75988,1.76,1088600003.0
2006-01-11 18:06:00,1.75998,1.7601,1.75988,1.75989,1009199995.0
2006-01-11 18:07:00,1.7598,1.7598,1.75935,1.75947,1046569999.0
2006-01-11 18:08:00,1.7594,1.7594,1.75898,1.75902,1368999993.0
2006-01-11 18:09:00,1.75897,1.75908,1.75896,1.75897,591900003.0
2006-01-11 18:10:00,1.759,1.75931,1.759,1.75931,656100001.0
2006-01-11 18:11:00,1.75929,1.75935,1.7592,1.75935,626000001.0
2006-01-11 18:12:00,1.75941,1.75961,1.75939,1.7594,690700002.0
2006-01-11 18:13:00,1.75936,1.75945,1.75923,1.75923,462900001.0
2006-01-11 18:14:00,1.7592,1.75932,1.75915,1.75922,703700002.0
2006-01-11 18:15:00,1.75929,1.75942,1.75929,1.75932,983100007.0
2006-01-11 18:16:00,1.75937,1.75943,1.7593,1.75943,631649999.0
2006-01-11 18:17:00,1.75942,1.75942,1.75927,1.75931,500146999.0
2006-01-11 18:18:00,1.75933,1.75956,1.75933,1.75954,623199998.0
2006-01-11 18:19:00,1.75962,1.75962,1.75948,1.75948,497950000.0
2006-01-11 18:20:00,1.75947,1.75948,1.75929,1.75937,451899996.0
2006-01-11 18:21:00,1.75935,1.75951,1.75929,1.75951,827799998.0
2006-01-11 18:22:00,1.7597,1.76032,1.75962,1.76025,730300004.0
2006-01-11 18:23:00,1.76034,1.7604,1.76021,1.76035,759100004.0
2006-01-11 18:24:00,1.76034,1.76034,1.76007,1.7602,701646996.0
2006-01-11 18:25:00,1.76014,1.76031,1.76005,1.76019,681900000.0
2006-01-11 18:26:00,1.76038,1.76096,1.76032,1.76096,469899999.0
2006-01-11 18:27:00,1.76103,1.76109,1.76076,1.76095,701599999.0
2006-01-11 18:28:00,1.76097,1.76122,1.76089,1.76122,389100000.0
2006-01-11 18:29:00,1.76129,1.76149,1.76119,1.76127,714400002.0
2006-01-11 18:30:00,1.76129,1.76154,1.76129,1.76129,634549997.0
2006-01-11 18:31:00,1.76133,1.7615,1.76129,1.76142,356099998.0
2006-01-11 18:32:00,1.76138,1.76138,1.76122,1.76129,356199998.0
2006-01-11 18:33:00,1.76127,1.7613,1.7611,1.7611,679700000.0
2006-01-11 18:34:00,1.76098,1.76102,1.76081,1.76085,621050001.0
2006-01-11 18:35:00,1.76087,1.7613,1.76079,1.7613,495199998.0
2006-01-11 18:36:00,1.76134,1.76134,1.76123,1.76127,99800001.0
2006-01-11 18:37:00,1.76126,1.76128,1.76098,1.76108,100899999.0
2006-01-11 18:38:00,1.7612,1.7616,1.7612,1.7616,160750000.0
2006-01-11 18:39:00,1.76158,1.7617,1.76144,1.76156,183299999.0
2006-01-11 18:40:00,1.76151,1.76157,1.76125,1.76125,373699997.0
2006-01-11 18:41:00,1.76119,1.76131,1.7611,1.76123,363199999.0
2006-01-11 18:42:00,1.76129,1.76188,1.76129,1.76179,184200001.0
2006-01-11 18:43:00,1.76182,1.76182,1.76157,1.76157,107900000.0
2006-01-11 18:44:00,1.76148,1.76198,1.76148,1.76186,366900001.0
2006-01-11 18:45:00,1.76181,1.76183,1.7616,1.76183,237899998.0
2006-01-11 18:46:00,1.76185,1.76188,1.76163,1.76178,161799998.0
2006-01-11 18:47:00,1.76185,1.7626,1.7618,1.7626,248900001.0
2006-01-11 18:48:00,1.76252,1.76274,1.76215,1.76215,322800001.0
2006-01-11 18:49:00,1.76195,1.76205,1.76176,1.76198,61099999.0
2006-01-11 18:50:00,1.76201,1.76212,1.76188,1.76198,206699997.0
2006-01-11 18:51:00,1.76202,1.76273,1.76202,1.76242,385399997.0
2006-01-11 18:52:00,1.76239,1.76239,1.76174,1.76174,635900004.0
2006-01-11 18:53:00,1.76152,1.76184,1.76143,1.76147,437599997.0
2006-01-11 18:54:00,1.76145,1.76182,1.76128,1.76168,186749999.0
2006-01-11 18:55:00,1.7619,1.76287,1.7619,1.76285,633699999.0
2006-01-11 18:56:00,1.76294,1.76327,1.76294,1.76327,198999999.0
2006-01-11 18:57:00,1.76332,1.76337,1.7631,1.76334,470800001.0
2006-01-11 18:58:00,1.76345,1.76436,1.76345,1.76436,577000002.0
2006-01-11 18:59:00,1.76439,1.76445,1.76389,1.76389,494800001.0
2006-01-11 19:00:00,1.76385,1.764,1.76384,1.76391,366799999.0
2006-01-11 19:01:00,1.76394,1.76412,1.76394,1.76395,123700002.0
2006-01-11 19:02:00,1.76384,1.76384,1.76353,1.76353,342949998.0
2006-01-11 19:03:00,1.76354,1.76387,1.76354,1.76382,552999996.0
2006-01-11 19:04:00,1.76398,1.7643,1.7639,1.7643,308300001.0
2006-01-11 19:05:00,1.76438,1.76449,1.76418,1.76442,130869998.0
2006-01-11 19:06:00,1.76457,1.76558,1.76457,1.76558,691600001.0
2006-01-11 19:07:00,1.76578,1.76606,1.7657,1.76603,357000000.0
2006-01-11 19:08:00,1.76602,1.7663,1.76598,1.766,466100004.0
2006-01-11 19:09:00,1.76593,1.76608,1.76562,1.76562,298000001.0
2006-01-11 19:10:00,1.7655,1.76555,1.76521,1.76521,456399999.0
2006-01-11 19:11:00,1.76519,1.76529,1.76511,1.76511,145199999.0
2006-01-11 19:12:00,1.76509,1.76518,1.765,1.765,252300000.0
2006-01-11 19:13:00,1.76507,1.76529,1.76494,1.76506,367500002.0
2006-01-11 19:14:00,1.76502,1.7652,1.76495,1.76512,232800000.0
2006-01-11 19:15:00,1.76515,1.76515,1.76493,1.76508,297899999.0
2006-01-11 19:16:00,1.76516,1.76561,1.76516,1.76558,109400000.0
2006-01-11 19:17:00,1.76563,1.76583,1.76549,1.76583,272399997.0
2006-01-11 19:18:00,1.76593,1.76675,1.76586,1.76672,262970000.0
2006-01-11 19:19:00,1.76682,1.76686,1.76656,1.76667,362300001.0
2006-01-11 19:20:00,1.7666,1.7666,1.76617,1.76617,323899997.0
2006-01-11 19:21:00,1.76608,1.76609,1.76567,1.76572,355200001.0
2006-01-11 19:22:00,1.76571,1.76584,1.76541,1.76584,367199999.0
2006-01-11 19:23:00,1.76583,1.7659,1.76542,1.76569,364300000.0
2006-01-11 19:24:00,1.76577,1.76583,1.76577,1.76577,164000002.0
2006-01-11 19:25:00,1.76571,1.76571,1.76535,1.76538,117299999.0
2006-01-11 19:26:00,1.76533,1.76533,1.76507,1.76515,280200002.0
2006-01-11 19:27:00,1.76515,1.7652,1.76503,1.76517,525499997.0
2006-01-11 19:28:00,1.76516,1.76518,1.76501,1.76518,454900004.0
2006-01-11 19:29:00,1.76526,1.76537,1.7652,1.76535,320900002.0
2006-01-11 19:30:00,1.7652,1.7653,1.76504,1.76513,571399995.0
2006-01-11 19:31:00,1.76517,1.76543,1.7651,1.76543,239900002.0
2006-01-11 19:32:00,1.76543,1.76543,1.76515,1.76518,328400001.0
2006-01-11 19:33:00,1.76517,1.76523,1.76509,1.76523,304200001.0
2006-01-11 19:34:00,1.7652,1.7652,1.76502,1.76516,140000000.0
2006-01-11 19:35:00,1.7652,1.76533,1.76517,1.76519,357699998.0
2006-01-11 19:36:00,1.76515,1.76525,1.76498,1.7651,401299999.0
2006-01-11 19:37:00,1.76504,1.76509,1.76495,1.76508,188700000.0
2006-01-11 19:38:00,1.76516,1.76541,1.76516,1.76528,63000000.0
2006-01-11 19:39:00,1.76533,1.76544,1.76533,1.76536,120599998.0
2006-01-11 19:40:00,1.76535,1.76552,1.76533,1.76533,427900001.0
2006-01-11 19:41:00,1.76531,1.76537,1.76516,1.76523,330299997.0
2006-01-11 19:42:00,1.7652,1.76533,1.76517,1.76527,186399998.0
2006-01-11 19:43:00,1.76528,1.76559,1.76528,1.76532,130999998.0
2006-01-11 19:44:00,1.7654,1.76566,1.76536,1.76566,411950003.0
2006-01-11 19:45:00,1.7657,1.76578,1.76566,1.76567,127599999.0
2006-01-11 19:46:00,1.7656,1.7656,1.76536,1.7654,295199998.0
2006-01-11 19:47:00,1.76542,1.76602,1.76542,1.76602,92146993.0
2006-01-11 19:48:00,1.76605,1.76605,1.76575,1.76575,160199999.0
2006-01-11 19:49:00,1.76573,1.76573,1.76562,1.76567,219299999.0
2006-01-11 19:50:00,1.7656,1.76571,1.76554,1.76557,282900000.0
2006-01-11 19:51:00,1.76554,1.76576,1.76554,1.76565,315699999.0
2006-01-11 19:52:00,1.7656,1.7656,1.76532,1.76532,197400001.0
2006-01-11 19:53:00,1.76539,1.76549,1.76539,1.76539,64900000.0
2006-01-11 19:54:00,1.76531,1.76531,1.76519,1.7652,201499999.0
2006-01-11 19:55:00,1.76513,1.76514,1.76503,1.76503,47400000.0
2006-01-11 19:56:00,1.76501,1.76519,1.76501,1.76505,258900000.0
2006-01-11 19:57:00,1.76504,1.76518,1.76502,1.76502,268699999.0
2006-01-11 19:58:00,1.76499,1.76511,1.76497,1.76508,419000003.0
2006-01-11 19:59:00,1.76512,1.76558,1.76512,1.7655,311100001.0
2006-01-11 20:00:00,1.76549,1.76553,1.76544,1.76545,228500001.0
2006-01-11 20:01:00,1.76547,1.76554,1.76547,1.76547,221700001.0
2006-01-11 20:02:00,1.76546,1.76562,1.76544,1.76544,123700000.0
2006-01-11 20:03:00,1.7654,1.76547,1.76533,1.76533,127299997.0
2006-01-11 20:04:00,1.76528,1.7653,1.76525,1.76525,204700001.0
2006-01-11 20:05:00,1.76525,1.76535,1.76525,1.7653,259999997.0
2006-01-11 20:06:00,1.76527,1.76527,1.76509,1.7652,221500002.0
2006-01-11 20:07:00,1.7652,1.76525,1.76518,1.7652,123600000.0
2006-01-11 20:08:00,1.76525,1.76525,1.76518,1.76525,303900000.0
2006-01-11 20:09:00,1.76519,1.76528,1.76519,1.76528,148700000.0
2006-01-11 20:10:00,1.76527,1.76527,1.76516,1.76517,119399998.0
2006-01-11 20:11:00,1.76526,1.76533,1.76523,1.76533,94200000.0
2006-01-11 20:12:00,1.76528,1.76539,1.76521,1.76522,455400002.0
2006-01-11 20:13:00,1.76519,1.7654,1.76519,1.76525,194199997.0
2006-01-11 20:14:00,1.76533,1.76545,1.76532,1.76537,112300001.0
2006-01-11 20:15:00,1.76544,1.76562,1.76544,1.7656,355399998.0
2006-01-11 20:16:00,1.76555,1.76563,1.76551,1.76563,203600001.0
2006-01-11 20:17:00,1.76561,1.76561,1.76546,1.76556,85600001.0
2006-01-11 20:18:00,1.76555,1.76555,1.76534,1.76534,106000000.0
2006-01-11 20:19:00,1.76533,1.76543,1.76525,1.76543,167799999.0
2006-01-11 20:20:00,1.76538,1.76541,1.76523,1.7653,415199998.0
2006-01-11 20:21:00,1.76527,1.76527,1.76513,1.76513,146599999.0
2006-01-11 20:22:00,1.7651,1.76516,1.76501,1.76501,102299999.0
2006-01-11 20:23:00,1.76498,1.76509,1.76492,1.76505,270300002.0
2006-01-11 20:24:00,1.76501,1.76501,1.76463,1.76463,133599999.0
2006-01-11 20:25:00,1.76451,1.76451,1.76393,1.76408,358899995.0
2006-01-11 20:26:00,1.764,1.76416,1.76394,1.76394,485699998.0
2006-01-11 20:27:00,1.7639,1.7639,1.76327,1.76352,196100001.0
2006-01-11 20:28:00,1.76348,1.76368,1.76348,1.76367,322999998.0
2006-01-11 20:29:00,1.76378,1.7643,1.76378,1.76418,190000000.0
2006-01-11 20:30:00,1.76418,1.76435,1.76406,1.7643,754900005.0
2006-01-11 20:31:00,1.76434,1.76441,1.7643,1.76432,604499998.0
2006-01-11 20:32:00,1.76427,1.76429,1.76403,1.76411,548050000.0
2006-01-11 20:33:00,1.76407,1.7642,1.76397,1.76413,212899998.0
2006-01-11 20:34:00,1.76419,1.76439,1.76419,1.76438,118899999.0
2006-01-11 20:35:00,1.76438,1.76448,1.76436,1.76438,105699998.0
2006-01-11 20:36:00,1.76452,1.7647,1.76452,1.7646,178900000.0
2006-01-11 20:37:00,1.76459,1.76464,1.7644,1.7644,130800000.0
2006-01-11 20:38:00,1.7643,1.7643,1.76384,1.76384,213999999.0
2006-01-11 20:39:00,1.76389,1.76401,1.76386,1.764,233700000.0
2006-01-11 20:40:00,1.764,1.76427,1.76385,1.76385,114299999.0
2006-01-11 20:41:00,1.76383,1.76399,1.76381,1.76399,185800002.0
2006-01-11 20:42:00,1.76405,1.76405,1.764,1.764,34700000.0
2006-01-11 20:43:00,1.76413,1.76438,1.76413,1.76438,267000001.0
2006-01-11 20:44:00,1.76444,1.76463,1.76444,1.7645,444400007.0
2006-01-11 20:45:00,1.76447,1.76454,1.76447,1.76447,113499999.0
2006-01-11 20:46:00,1.76447,1.76462,1.76447,1.76455,73100000.0
2006-01-11 20:47:00,1.76454,1.76468,1.76451,1.76462,550499995.0
2006-01-11 20:48:00,1.7646,1.76461,1.76454,1.76457,189199999.0
2006-01-11 20:49:00,1.76458,1.76482,1.76458,1.76482,85999998.0
2006-01-11 20:50:00,1.76479,1.76517,1.76479,1.76505,425199998.0
2006-01-11 20:51:00,1.76501,1.76501,1.76466,1.7648,346499999.0
2006-01-11 20:52:00,1.76473,1.76477,1.76453,1.76453,189050002.0
2006-01-11 20:53:00,1.7645,1.76463,1.76448,1.76457,591700002.0
2006-01-11 20:54:00,1.7646,1.7647,1.76456,1.76457,480499996.0
2006-01-11 20:55:00,1.76455,1.76457,1.76443,1.76443,332100000.0
2006-01-11 20:56:00,1.76437,1.76437,1.76404,1.76404,511899998.0
2006-01-11 20:57:00,1.764,1.76412,1.764,1.7641,613700001.0
2006-01-11 20:58:00,1.76417,1.76422,1.76409,1.76413,201846995.0
2006-01-11 20:59:00,1.76408,1.76415,1.76402,1.76408,541199996.0
2006-01-11 21:00:00,1.76411,1.76421,1.76407,1.76417,501500000.0
2006-01-11 21:01:00,1.76411,1.76424,1.76409,1.76411,438100002.0
2006-01-11 21:02:00,1.76406,1.76406,1.76389,1.76403,175199999.0
2006-01-11 21:03:00,1.76399,1.76401,1.76392,1.76392,174000000.0
2006-01-11 21:04:00,1.76386,1.76386,1.76368,1.76375,197149999.0
2006-01-11 21:05:00,1.7636,1.7636,1.76296,1.76306,317800000.0
2006-01-11 21:06:00,1.76296,1.76299,1.76284,1.76299,202800001.0
2006-01-11 21:07:00,1.76302,1.7633,1.76302,1.7633,121300000.0
2006-01-11 21:08:00,1.76337,1.7636,1.76337,1.7636,50300000.0
2006-01-11 21:09:00,1.76354,1.76366,1.76342,1.76342,152899998.0
2006-01-11 21:10:00,1.76343,1.76343,1.76328,1.76328,120800000.0
2006-01-11 21:11:00,1.76322,1.76343,1.76322,1.76343,74000000.0
2006-01-11 21:12:00,1.76343,1.76343,1.76334,1.76336,148400001.0
2006-01-11 21:13:00,1.76328,1.7633,1.76318,1.76318,212399999.0
2006-01-11 21:14:00,1.76322,1.76332,1.7632,1.76328,324100004.0
2006-01-11 21:15:00,1.7634,1.76368,1.7634,1.76368,298299996.0
2006-01-11 21:16:00,1.76378,1.76386,1.76375,1.76375,91599999.0
2006-01-11 21:17:00,1.76371,1.7638,1.76366,1.7638,148350000.0
2006-01-11 21:18:00,1.76383,1.76396,1.76383,1.76396,56200000.0
2006-01-11 21:19:00,1.76403,1.76405,1.76395,1.76405,69700000.0
2006-01-11 21:20:00,1.76407,1.76414,1.76402,1.76403,347300000.0
2006-01-11 21:21:00,1.76403,1.76413,1.76403,1.76413,184299997.0
2006-01-11 21:22:00,1.7641,1.76414,1.76407,1.76409,159200001.0
2006-01-11 21:23:00,1.76408,1.76412,1.76407,1.76407,32200001.0
2006-01-11 21:24:00,1.764,1.764,1.76395,1.764,184700001.0
2006-01-11 21:25:00,1.76397,1.76397,1.76381,1.76381,166900000.0
2006-01-11 21:26:00,1.76387,1.76397,1.76381,1.76381,82199998.0
2006-01-11 21:27:00,1.76381,1.764,1.76381,1.76389,135099999.0
2006-01-11 21:28:00,1.76392,1.7642,1.76388,1.7642,246000001.0
2006-01-11 21:29:00,1.76422,1.76422,1.76418,1.76418,16000000.0
2006-01-11 21:30:00,1.76407,1.76407,1.76394,1.76405,32000000.0
2006-01-11 21:31:00,1.76402,1.76402,1.76387,1.76389,35600000.0
2006-01-11 21:32:00,1.76383,1.76383,1.76361,1.76383,329300000.0
2006-01-11 21:33:00,1.76382,1.76382,1.76363,1.76372,347100001.0
2006-01-11 21:34:00,1.7638,1.76398,1.7638,1.76393,257599998.0
2006-01-11 21:35:00,1.764,1.764,1.76395,1.76395,64900000.0
2006-01-11 21:36:00,1.76399,1.76415,1.76398,1.76398,151799999.0
2006-01-11 21:37:00,1.76397,1.76411,1.76397,1.76411,197899999.0
2006-01-11 21:38:00,1.76413,1.76418,1.7641,1.7641,123500002.0
2006-01-11 21:39:00,1.7642,1.76423,1.7642,1.76423,54400001.0
2006-01-11 21:40:00,1.76419,1.76419,1.7641,1.76418,146099999.0
2006-01-11 21:41:00,1.7642,1.76429,1.76414,1.76429,119199999.0
2006-01-11 21:42:00,1.76433,1.76438,1.76429,1.7643,117500001.0
2006-01-11 21:43:00,1.76424,1.76424,1.76411,1.76415,96800001.0
2006-01-11 21:44:00,1.76415,1.76417,1.76413,1.76413,169300002.0
2006-01-11 21:45:00,1.76412,1.76415,1.76412,1.76415,63500000.0
2006-01-11 21:46:00,1.76417,1.7643,1.76417,1.76425,98200003.0
2006-01-11 21:47:00,1.76426,1.76436,1.76422,1.76425,119600000.0
2006-01-11 21:48:00,1.76415,1.76415,1.76391,1.76391,82400000.0
2006-01-11 21:49:00,1.76387,1.76404,1.76387,1.764,71900000.0
2006-01-11 21:50:00,1.76395,1.76412,1.76395,1.76401,41800000.0
2006-01-11 21:51:00,1.76404,1.76405,1.76397,1.76397,176999998.0
2006-01-11 21:52:00,1.76401,1.76413,1.76398,1.76398,69000001.0
2006-01-11 21:53:00,1.76391,1.76391,1.76354,1.76354,109600003.0
2006-01-11 21:54:00,1.7636,1.76383,1.7636,1.76373,208599998.0
2006-01-11 21:55:00,1.76377,1.76393,1.76375,1.7638,233199998.0
2006-01-11 21:56:00,1.76382,1.7639,1.7638,1.76383,50900001.0
2006-01-11 21:57:00,1.76385,1.76385,1.7638,1.7638,63400000.0
2006-01-11 21:58:00,1.76384,1.76416,1.76384,1.76416,37700000.0
2006-01-11 21:59:00,1.76411,1.76411,1.7635,1.7635,415500000.0
2006-01-11 22:00:00,1.76355,1.76368,1.76353,1.76365,154100000.0
2006-01-11 22:01:00,1.76375,1.76375,1.76368,1.76368,134700000.0
2006-01-11 22:02:00,1.7637,1.76378,1.76365,1.76375,209700001.0
2006-01-11 22:03:00,1.76367,1.76367,1.76353,1.76353,58100000.0
2006-01-11 22:04:00,1.76355,1.76359,1.76342,1.76342,304149999.0
2006-01-11 22:05:00,1.76339,1.76346,1.76332,1.7634,94000000.0
2006-01-11 22:06:00,1.76339,1.76339,1.76332,1.76332,56200002.0
2006-01-11 22:07:00,1.7633,1.7633,1.76313,1.76318,44100000.0
2006-01-11 22:08:00,1.76317,1.76317,1.76309,1.76309,64799999.0
2006-01-11 22:09:00,1.76314,1.76316,1.76314,1.76316,11000000.0
2006-01-11 22:10:00,1.76316,1.76318,1.7631,1.76318,62100000.0
2006-01-11 22:11:00,1.76319,1.76319,1.7631,1.76311,69700000.0
2006-01-11 22:12:00,1.7631,1.76313,1.76305,1.76307,172499999.0
2006-01-11 22:13:00,1.76316,1.76351,1.76316,1.7635,80299999.0
2006-01-11 22:14:00,1.76351,1.76356,1.76351,1.76352,28800000.0
2006-01-11 22:15:00,1.76353,1.76357,1.76334,1.76345,239200000.0
2006-01-11 22:16:00,1.76347,1.76365,1.76347,1.7636,280299999.0
2006-01-11 22:17:00,1.76359,1.76359,1.76346,1.76358,25900000.0
2006-01-11 22:18:00,1.76361,1.76373,1.76357,1.76373,103299999.0
2006-01-11 22:19:00,1.76375,1.7638,1.76375,1.7638,36200000.0
2006-01-11 22:20:00,1.76375,1.76375,1.76352,1.76352,59899998.0
2006-01-11 22:21:00,1.76347,1.76347,1.76336,1.76343,81800001.0
2006-01-11 22:22:00,1.76345,1.76355,1.76343,1.76345,81799999.0
2006-01-11 22:23:00,1.7635,1.76372,1.7635,1.76356,184700000.0
2006-01-11 22:24:00,1.76359,1.76362,1.76355,1.76356,56900000.0
2006-01-11 22:25:00,1.76362,1.76377,1.76362,1.76369,109499998.0
2006-01-11 22:26:00,1.7637,1.76375,1.7637,1.76375,65299998.0
2006-01-11 22:27:00,1.7637,1.76378,1.76366,1.76378,32200000.0
2006-01-11 22:28:00,1.76388,1.76395,1.76381,1.7639,98500001.0
2006-01-11 22:29:00,1.76392,1.76397,1.76383,1.76387,166100001.0
2006-01-11 22:30:00,1.76388,1.764,1.76381,1.76395,85900002.0
2006-01-11 22:31:00,1.76393,1.76393,1.76377,1.76377,52100000.0
2006-01-11 22:32:00,1.76376,1.76391,1.76376,1.76376,230600002.0
2006-01-11 22:33:00,1.76374,1.76378,1.7637,1.76375,125399999.0
2006-01-11 22:34:00,1.76375,1.7638,1.76367,1.7637,212599999.0
2006-01-11 22:35:00,1.76374,1.7639,1.76374,1.7639,47000000.0
2006-01-11 22:36:00,1.76393,1.76393,1.76383,1.76383,31000000.0
2006-01-11 22:37:00,1.76392,1.76392,1.7638,1.76388,85399998.0
2006-01-11 22:38:00,1.76383,1.764,1.76383,1.764,54600000.0
2006-01-11 22:39:00,1.764,1.764,1.764,1.764,80700001.0
2006-01-11 22:40:00,1.76398,1.76398,1.7639,1.76391,90600000.0
2006-01-11 22:41:00,1.76394,1.76434,1.76394,1.76413,93500002.0
2006-01-11 22:42:00,1.76403,1.76403,1.76388,1.76397,43100000.0
2006-01-11 22:43:00,1.76385,1.76385,1.76375,1.76377,128700000.0
2006-01-11 22:44:00,1.7638,1.76385,1.76377,1.76383,129299999.0
2006-01-11 22:45:00,1.76383,1.76385,1.7638,1.76385,45300000.0
2006-01-11 22:46:00,1.76383,1.7639,1.76381,1.76385,73800001.0
2006-01-11 22:47:00,1.7638,1.76388,1.7638,1.76388,93600001.0
2006-01-11 22:48:00,1.7639,1.76395,1.76382,1.76382,35700000.0
2006-01-11 22:49:00,1.76382,1.76383,1.7638,1.76383,22500000.0
2006-01-11 22:50:00,1.76385,1.76395,1.76382,1.7639,66800002.0
2006-01-11 22:51:00,1.76382,1.76383,1.76382,1.76383,18500000.0
2006-01-11 22:52:00,1.76392,1.76392,1.76392,1.76392,37299999.0
2006-01-11 22:53:00,1.76389,1.76391,1.76355,1.76388,71600002.0
2006-01-11 22:54:00,1.76389,1.76389,1.76375,1.76375,86800000.0
2006-01-11 22:55:00,1.76373,1.7638,1.76373,1.76378,60400000.0
2006-01-11 22:56:00,1.76377,1.76377,1.76369,1.76369,101799999.0
2006-01-11 22:57:00,1.76384,1.76388,1.76377,1.76388,27400000.0
2006-01-11 22:58:00,1.7637,1.76385,1.7637,1.7638,83800001.0
2006-01-11 22:59:00,1.76375,1.7638,1.7637,1.76375,119000002.0
2006-01-11 23:00:00,1.76375,1.76375,1.76363,1.76366,51100000.0
2006-01-11 23:01:00,1.7639,1.7639,1.76385,1.7639,19500000.0
2006-01-11 23:02:00,1.76391,1.76397,1.76386,1.76386,73999998.0
2006-01-11 23:03:00,1.76386,1.76386,1.76381,1.76381,12700000.0
2006-01-11 23:04:00,1.76381,1.7639,1.76376,1.7639,30600000.0
2006-01-11 23:05:00,1.76386,1.76387,1.76386,1.76387,5600000.0
2006-01-11 23:06:00,1.7638,1.7638,1.7637,1.76378,47500000.0
2006-01-11 23:07:00,1.7638,1.76385,1.7638,1.76385,57200000.0
2006-01-11 23:08:00,1.7638,1.7638,1.7638,1.7638,5200000.0
2006-01-11 23:09:00,1.76378,1.76385,1.76378,1.7638,12800000.0
2006-01-11 23:10:00,1.7638,1.76385,1.7638,1.76385,5400000.0
2006-01-11 23:11:00,1.76385,1.76388,1.76375,1.7638,33700000.0
2006-01-11 23:12:00,1.7638,1.76385,1.76377,1.76378,65200000.0
2006-01-11 23:13:00,1.76383,1.76383,1.7637,1.76377,111799998.0
2006-01-11 23:14:00,1.76367,1.76367,1.76339,1.7635,92700001.0
2006-01-11 23:15:00,1.7634,1.7634,1.76335,1.76335,36400000.0
2006-01-11 23:16:00,1.76341,1.7636,1.76332,1.7636,57400000.0
2006-01-11 23:17:00,1.76363,1.76372,1.76363,1.76372,76000000.0
2006-01-11 23:18:00,1.76375,1.76375,1.7636,1.76373,54400000.0
2006-01-11 23:19:00,1.76368,1.7637,1.76353,1.76353,58900000.0
2006-01-11 23:20:00,1.76361,1.76368,1.76358,1.76368,51300000.0
2006-01-11 23:21:00,1.76366,1.76375,1.76363,1.76375,50900000.0
2006-01-11 23:22:00,1.76369,1.76382,1.76369,1.76382,33200000.0
2006-01-11 23:23:00,1.76379,1.76392,1.76377,1.76392,49800001.0
2006-01-11 23:24:00,1.76399,1.76421,1.76399,1.76421,68000000.0
2006-01-11 23:25:00,1.76418,1.76418,1.76407,1.76407,28000000.0
2006-01-11 23:26:00,1.76402,1.76406,1.76402,1.76406,27900001.0
2006-01-11 23:27:00,1.76408,1.76412,1.76408,1.76412,21700000.0
2006-01-11 23:28:00,1.76407,1.76407,1.764,1.76402,57800001.0
2006-01-11 23:29:00,1.7641,1.76415,1.7641,1.76412,94700001.0
2006-01-11 23:30:00,1.76412,1.76417,1.7641,1.76417,58000001.0
2006-01-11 23:31:00,1.76405,1.76415,1.76405,1.7641,74500000.0
2006-01-11 23:32:00,1.7641,1.76418,1.76402,1.7641,80200001.0
2006-01-11 23:33:00,1.7641,1.7641,1.7641,1.7641,7100000.0
2006-01-11 23:34:00,1.7641,1.76415,1.7641,1.7641,37500000.0
2006-01-11 23:35:00,1.76405,1.76417,1.76405,1.76417,43399998.0
2006-01-11 23:36:00,1.76415,1.76415,1.76415,1.76415,33000000.0
2006-01-11 23:37:00,1.76415,1.76415,1.76415,1.76415,10800000.0
2006-01-11 23:38:00,1.76405,1.76421,1.76405,1.76421,36600000.0
2006-01-11 23:39:00,1.76422,1.76422,1.76417,1.76417,8200000.0
2006-01-11 23:40:00,1.76415,1.76415,1.7641,1.76415,38300001.0
2006-01-11 23:41:00,1.76408,1.76408,1.76408,1.76408,26299999.0
2006-01-11 23:42:00,1.76406,1.76412,1.76394,1.76394,36000000.0
2006-01-11 23:43:00,1.76397,1.76402,1.76385,1.76402,65399998.0
2006-01-11 23:44:00,1.76395,1.76411,1.76394,1.76394,77600000.0
2006-01-11 23:45:00,1.76395,1.76397,1.7638,1.76397,26100000.0
2006-01-11 23:46:00,1.76395,1.76395,1.76395,1.76395,13000000.0
2006-01-11 23:47:00,1.76395,1.76395,1.7639,1.7639,38300000.0
2006-01-11 23:48:00,1.7639,1.76395,1.7639,1.7639,43100000.0
2006-01-11 23:49:00,1.76395,1.76395,1.76387,1.76387,29900000.0
2006-01-11 23:50:00,1.76389,1.76389,1.76382,1.76382,62400002.0
2006-01-11 23:51:00,1.76377,1.7638,1.76377,1.7638,9600000.0
2006-01-11 23:52:00,1.76384,1.76388,1.76378,1.76388,26800000.0
2006-01-11 23:53:00,1.76398,1.76398,1.76396,1.76397,57300000.0
2006-01-11 23:54:00,1.76395,1.76395,1.76385,1.76385,10400000.0
2006-01-11 23:55:00,1.7639,1.7639,1.7639,1.7639,7700000.0
2006-01-11 23:56:00,1.76393,1.76408,1.76385,1.76396,63000000.0
2006-01-11 23:57:00,1.76406,1.76407,1.76401,1.76407,61599998.0
2006-01-11 23:58:00,1.76411,1.76411,1.76394,1.76394,56000001.0
2006-01-11 23:59:00,1.76395,1.76395,1.76395,1.76395,22500000.0
2006-01-12 00:00:00,1.76392,1.76395,1.76392,1.76395,16900000.0
2006-01-12 00:01:00,1.7644,1.7646,1.76413,1.76449,32500000.0
2006-01-12 00:02:00,1.76421,1.76435,1.76397,1.76424,79800000.0
2006-01-12 00:03:00,1.76424,1.76448,1.76409,1.76409,60400000.0
2006-01-12 00:04:00,1.7639,1.76404,1.76382,1.76392,79900000.0
2006-01-12 00:05:00,1.76412,1.76413,1.76373,1.76389,78099999.0
2006-01-12 00:06:00,1.76393,1.76394,1.76336,1.76345,45100001.0
2006-01-12 00:07:00,1.76328,1.76366,1.76328,1.76361,85000001.0
2006-01-12 00:08:00,1.76357,1.76364,1.76339,1.76339,76699999.0
2006-01-12 00:09:00,1.76343,1.7636,1.76325,1.76346,76869999.0
2006-01-12 00:10:00,1.76355,1.76359,1.76321,1.76335,154699996.0
2006-01-12 00:11:00,1.76323,1.76352,1.76318,1.76338,74200000.0
2006-01-12 00:12:00,1.76366,1.76385,1.76349,1.76373,60150000.0
2006-01-12 00:13:00,1.76375,1.76384,1.76354,1.76364,88000001.0
2006-01-12 00:14:00,1.76377,1.76389,1.76348,1.76358,85200001.0
2006-01-12 00:15:00,1.7636,1.76388,1.7635,1.76357,84800001.0
2006-01-12 00:16:00,1.76359,1.76366,1.76332,1.76351,51500000.0
2006-01-12 00:17:00,1.76343,1.76397,1.76337,1.7637,102900000.0
2006-01-12 00:18:00,1.76368,1.76384,1.76355,1.76377,88500001.0
2006-01-12 00:19:00,1.76382,1.76382,1.76354,1.76372,98200000.0
2006-01-12 00:20:00,1.76367,1.76414,1.76355,1.76402,37200000.0
2006-01-12 00:21:00,1.76393,1.76444,1.76376,1.7642,77400000.0
2006-01-12 00:22:00,1.76412,1.76413,1.76394,1.76408,57600000.0
2006-01-12 00:23:00,1.7641,1.76504,1.76407,1.76491,71000000.0
2006-01-12 00:24:00,1.76492,1.76511,1.76461,1.76495,34200000.0
2006-01-12 00:25:00,1.76492,1.76492,1.76417,1.76461,59100000.0
2006-01-12 00:26:00,1.7641,1.76461,1.7641,1.76458,32250000.0
2006-01-12 00:27:00,1.76461,1.76521,1.76461,1.76521,58799999.0
2006-01-12 00:28:00,1.7654,1.76553,1.7654,1.76553,26400000.0
2006-01-12 00:29:00,1.76553,1.76572,1.7655,1.76572,127600000.0
2006-01-12 00:30:00,1.76568,1.76578,1.76568,1.76571,70799999.0
2006-01-12 00:31:00,1.76578,1.76579,1.76548,1.76569,61400002.0
2006-01-12 00:32:00,1.76563,1.76563,1.76562,1.76562,20500000.0
2006-01-12 00:33:00,1.76558,1.76562,1.76558,1.76562,35200000.0
2006-01-12 00:34:00,1.76572,1.76583,1.76572,1.7658,89600000.0
2006-01-12 00:35:00,1.76561,1.76561,1.76551,1.76551,2800000.0
2006-01-12 00:36:00,1.76544,1.7656,1.76544,1.76559,66800000.0
2006-01-12 00:37:00,1.76552,1.76558,1.76548,1.76555,29700000.0
2006-01-12 00:38:00,1.76551,1.76555,1.76532,1.76532,40600000.0
2006-01-12 00:39:00,1.76543,1.76548,1.76536,1.76548,39700000.0
2006-01-12 00:40:00,1.76552,1.76552,1.76548,1.76548,44800002.0
2006-01-12 00:41:00,1.76543,1.7656,1.76542,1.7656,37100000.0
2006-01-12 00:42:00,1.76558,1.76563,1.76548,1.76558,71300000.0
2006-01-12 00:43:00,1.76558,1.76559,1.76556,1.76559,48100000.0
2006-01-12 00:44:00,1.7656,1.76562,1.76549,1.76551,75300000.0
2006-01-12 00:45:00,1.76556,1.76572,1.76556,1.76572,51400000.0
2006-01-12 00:46:00,1.76566,1.76572,1.76557,1.76557,79999999.0
2006-01-12 00:47:00,1.76552,1.7656,1.76551,1.7656,21300000.0
2006-01-12 00:48:00,1.76561,1.7657,1.76559,1.7657,48500000.0
2006-01-12 00:49:00,1.7657,1.76575,1.7657,1.76573,28000001.0
2006-01-12 00:50:00,1.76573,1.76573,1.76564,1.7657,34900000.0
2006-01-12 00:51:00,1.76575,1.76575,1.76575,1.76575,15400000.0
2006-01-12 00:52:00,1.76575,1.76575,1.7657,1.76575,22700000.0
2006-01-12 00:53:00,1.76568,1.76572,1.76563,1.76563,27000000.0
2006-01-12 00:54:00,1.76558,1.76558,1.7654,1.76545,28800000.0
2006-01-12 00:55:00,1.76537,1.7654,1.76531,1.7654,59000000.0
2006-01-12 00:56:00,1.7654,1.7654,1.7654,1.7654,6900000.0
2006-01-12 00:57:00,1.76553,1.76569,1.76552,1.76569,58100002.0
2006-01-12 00:58:00,1.7657,1.76589,1.7657,1.76581,62300000.0
2006-01-12 00:59:00,1.76585,1.76587,1.76572,1.7658,63900000.0
2006-01-12 01:00:00,1.7657,1.76571,1.76563,1.76571,36400000.0
2006-01-12 01:01:00,1.76568,1.7657,1.76568,1.7657,14000000.0
2006-01-12 01:02:00,1.76565,1.76572,1.76563,1.76563,41500000.0
2006-01-12 01:03:00,1.76575,1.76575,1.76565,1.76575,33900000.0
2006-01-12 01:04:00,1.76572,1.76575,1.76567,1.76568,64000000.0
2006-01-12 01:05:00,1.76575,1.76575,1.76565,1.7657,59650000.0
2006-01-12 01:06:00,1.7657,1.76575,1.7657,1.7657,62599999.0
2006-01-12 01:07:00,1.76573,1.76588,1.76573,1.76588,44400001.0
2006-01-12 01:08:00,1.7659,1.76595,1.7659,1.76595,58099998.0
2006-01-12 01:09:00,1.7659,1.76595,1.7659,1.76595,52100001.0
2006-01-12 01:10:00,1.76587,1.76587,1.76567,1.76575,62599999.0
2006-01-12 01:11:00,1.76585,1.76585,1.76578,1.76582,24500000.0
2006-01-12 01:12:00,1.76577,1.76585,1.76577,1.7658,45599999.0
2006-01-12 01:13:00,1.76588,1.76588,1.76588,1.76588,1300000.0
2006-01-12 01:14:00,1.76585,1.76585,1.76585,1.76585,63299999.0
2006-01-12 01:15:00,1.7658,1.76585,1.76572,1.76585,31900000.0
2006-01-12 01:16:00,1.7658,1.7658,1.76554,1.76554,62100000.0
2006-01-12 01:17:00,1.76555,1.76567,1.76552,1.76552,42200000.0
2006-01-12 01:18:00,1.76555,1.76555,1.7655,1.76555,61499999.0
2006-01-12 01:19:00,1.76564,1.76599,1.76564,1.76577,62300000.0
2006-01-12 01:20:00,1.76581,1.76606,1.76581,1.76601,66899998.0
2006-01-12 01:21:00,1.76593,1.76603,1.76591,1.76598,59499997.0
2006-01-12 01:22:00,1.76592,1.766,1.76592,1.766,18300000.0
2006-01-12 01:23:00,1.76592,1.76603,1.7659,1.76603,51000000.0
2006-01-12 01:24:00,1.766,1.76605,1.766,1.76602,56200000.0
2006-01-12 01:25:00,1.76599,1.76599,1.76587,1.76597,44600000.0
2006-01-12 01:26:00,1.76607,1.76622,1.76605,1.76622,27400000.0
2006-01-12 01:27:00,1.76621,1.76658,1.76621,1.76658,61999998.0
2006-01-12 01:28:00,1.76662,1.76669,1.76645,1.76645,61300000.0
2006-01-12 01:29:00,1.76669,1.76686,1.76669,1.76686,17100000.0
2006-01-12 01:30:00,1.76695,1.76695,1.76685,1.76685,85699999.0
2006-01-12 01:31:00,1.76702,1.76716,1.76692,1.76706,56400000.0
2006-01-12 01:32:00,1.76712,1.76713,1.76695,1.76713,92499998.0
2006-01-12 01:33:00,1.7671,1.7671,1.76695,1.76704,45700000.0
2006-01-12 01:34:00,1.76704,1.76704,1.76691,1.76699,33100000.0
2006-01-12 01:35:00,1.76693,1.76706,1.76693,1.76706,10000000.0
2006-01-12 01:36:00,1.76716,1.76723,1.76716,1.76723,51300000.0
2006-01-12 01:37:00,1.76722,1.76722,1.76704,1.76704,38100000.0
2006-01-12 01:38:00,1.767,1.76707,1.767,1.767,51100000.0
2006-01-12 01:39:00,1.7671,1.76731,1.7671,1.76731,24800000.0
2006-01-12 01:40:00,1.76728,1.76728,1.76707,1.76713,30500000.0
2006-01-12 01:41:00,1.76717,1.76723,1.76707,1.76712,70800000.0
2006-01-12 01:42:00,1.7671,1.76713,1.76699,1.76701,85500001.0
2006-01-12 01:43:00,1.76693,1.76693,1.76682,1.76682,23600001.0
2006-01-12 01:44:00,1.76667,1.7667,1.76667,1.7667,12800000.0
2006-01-12 01:45:00,1.7668,1.76685,1.76673,1.76673,39000000.0
2006-01-12 01:46:00,1.76668,1.76668,1.7666,1.76662,62299999.0
2006-01-12 01:47:00,1.76662,1.7667,1.76651,1.76653,67099999.0
2006-01-12 01:48:00,1.7665,1.76655,1.76645,1.76655,16600000.0
2006-01-12 01:49:00,1.76648,1.76648,1.76642,1.76642,53800000.0
2006-01-12 01:50:00,1.76642,1.76642,1.76628,1.76628,41800000.0
2006-01-12 01:51:00,1.7663,1.7663,1.76625,1.7663,15100000.0
2006-01-12 01:52:00,1.76632,1.76639,1.7663,1.76638,53999999.0
2006-01-12 01:53:00,1.76636,1.76639,1.76636,1.76639,38000001.0
2006-01-12 01:54:00,1.76616,1.76616,1.76607,1.76614,68000000.0
2006-01-12 01:55:00,1.7662,1.7662,1.7661,1.76617,65000000.0
2006-01-12 01:56:00,1.76614,1.76614,1.76599,1.76607,18300000.0
2006-01-12 01:57:00,1.76614,1.76627,1.76614,1.76627,38799999.0
2006-01-12 01:58:00,1.76627,1.76631,1.76598,1.76622,62200001.0
2006-01-12 01:59:00,1.76618,1.76618,1.76613,1.76617,9600000.0
2006-01-12 02:00:00,1.76619,1.76619,1.76608,1.76608,60100000.0
2006-01-12 02:01:00,1.76602,1.76609,1.76602,1.76607,59699998.0
2006-01-12 02:02:00,1.76607,1.7661,1.76607,1.76607,21500000.0
2006-01-12 02:03:00,1.76613,1.76615,1.7661,1.76615,48300000.0
2006-01-12 02:04:00,1.76605,1.76612,1.76602,1.76602,28400000.0
2006-01-12 02:05:00,1.7659,1.7659,1.76573,1.76584,43500001.0
2006-01-12 02:06:00,1.76575,1.76587,1.76568,1.76583,82199999.0
2006-01-12 02:07:00,1.76578,1.76578,1.76572,1.76572,15400000.0
2006-01-12 02:08:00,1.76567,1.7657,1.76559,1.76559,50200001.0
2006-01-12 02:09:00,1.7656,1.76567,1.7656,1.76565,28400000.0
2006-01-12 02:10:00,1.76558,1.76558,1.76534,1.76546,39100000.0
2006-01-12 02:11:00,1.76558,1.76558,1.76545,1.76555,98899999.0
2006-01-12 02:12:00,1.76548,1.76578,1.76548,1.76578,89200002.0
2006-01-12 02:13:00,1.7659,1.76593,1.76577,1.76588,59200000.0
2006-01-12 02:14:00,1.76591,1.76591,1.76568,1.7657,104599998.0
2006-01-12 02:15:00,1.76563,1.7657,1.76551,1.7657,66900001.0
2006-01-12 02:16:00,1.7658,1.76585,1.7658,1.76582,33199999.0
2006-01-12 02:17:00,1.76582,1.76592,1.76581,1.76581,25300000.0
2006-01-12 02:18:00,1.76582,1.76583,1.7657,1.76583,106100002.0
2006-01-12 02:19:00,1.76579,1.76583,1.76562,1.76576,117700000.0
2006-01-12 02:20:00,1.76575,1.76575,1.76565,1.76575,60000001.0
2006-01-12 02:21:00,1.76567,1.76567,1.76557,1.76557,89700002.0
2006-01-12 02:22:00,1.76545,1.76561,1.76545,1.76552,107800001.0
2006-01-12 02:23:00,1.76557,1.76561,1.7655,1.76552,79399999.0
2006-01-12 02:24:00,1.7655,1.76555,1.7655,1.7655,53699999.0
2006-01-12 02:25:00,1.76543,1.76555,1.76543,1.7655,47800000.0
2006-01-12 02:26:00,1.76548,1.76551,1.76533,1.76542,36600000.0
2006-01-12 02:27:00,1.76535,1.76545,1.76535,1.76545,79899999.0
2006-01-12 02:28:00,1.76528,1.76532,1.76528,1.76532,13100000.0
2006-01-12 02:29:00,1.76526,1.76528,1.76523,1.76528,46500001.0
2006-01-12 02:30:00,1.76522,1.76529,1.76507,1.76507,48400000.0
2006-01-12 02:31:00,1.76509,1.76509,1.76481,1.76481,17200000.0
2006-01-12 02:32:00,1.7651,1.76515,1.7651,1.7651,53600001.0
2006-01-12 02:33:00,1.76511,1.76511,1.76495,1.76495,21400000.0
2006-01-12 02:34:00,1.76494,1.765,1.76494,1.76498,38700000.0
2006-01-12 02:35:00,1.76498,1.765,1.76498,1.765,7400000.0
2006-01-12 02:36:00,1.76501,1.76509,1.765,1.76508,38400000.0
2006-01-12 02:37:00,1.76506,1.76506,1.76497,1.76497,6800000.0
2006-01-12 02:38:00,1.76474,1.76478,1.76466,1.76468,17700000.0
2006-01-12 02:39:00,1.7648,1.76495,1.76478,1.76495,54600000.0
2006-01-12 02:40:00,1.76488,1.76495,1.76485,1.76495,29600000.0
2006-01-12 02:41:00,1.76498,1.76498,1.76493,1.76498,81900001.0
2006-01-12 02:42:00,1.76504,1.76523,1.76503,1.76523,45600000.0
2006-01-12 02:43:00,1.76518,1.7652,1.76512,1.76512,16000000.0
2006-01-12 02:44:00,1.76506,1.76526,1.76506,1.76519,146799999.0
2006-01-12 02:45:00,1.7651,1.76526,1.7651,1.76515,31700000.0
2006-01-12 02:46:00,1.76516,1.76523,1.76511,1.76511,48799999.0
2006-01-12 02:47:00,1.76505,1.76526,1.76505,1.76515,113600002.0
2006-01-12 02:48:00,1.76524,1.76524,1.76514,1.76514,3200000.0
2006-01-12 02:49:00,1.7651,1.76519,1.7651,1.76517,42799999.0
2006-01-12 02:50:00,1.76513,1.76513,1.76512,1.76512,5400000.0
2006-01-12 02:51:00,1.76496,1.7653,1.76496,1.7653,44600000.0
2006-01-12 02:52:00,1.76528,1.76528,1.76519,1.76519,76599999.0
2006-01-12 02:53:00,1.76518,1.76525,1.76518,1.76525,48399999.0
2006-01-12 02:54:00,1.76528,1.76553,1.76528,1.76553,71500000.0
2006-01-12 02:55:00,1.76548,1.7657,1.76541,1.76558,126199998.0
2006-01-12 02:56:00,1.76559,1.76576,1.76559,1.76576,104400001.0
2006-01-12 02:57:00,1.76582,1.76582,1.76559,1.76559,75300001.0
2006-01-12 02:58:00,1.76565,1.76567,1.76563,1.76567,44300000.0
2006-01-12 02:59:00,1.76567,1.76571,1.76561,1.76565,124000001.0
2006-01-12 03:00:00,1.76555,1.76555,1.76537,1.7654,63500000.0
2006-01-12 03:01:00,1.76541,1.76541,1.76522,1.76522,61500000.0
2006-01-12 03:02:00,1.76517,1.76529,1.76517,1.76528,39300000.0
2006-01-12 03:03:00,1.76537,1.76551,1.76535,1.76545,72000000.0
2006-01-12 03:04:00,1.7654,1.7654,1.76525,1.76538,62200000.0
2006-01-12 03:05:00,1.76536,1.76555,1.76536,1.76542,114399999.0
2006-01-12 03:06:00,1.76537,1.76552,1.76537,1.76543,67899998.0
2006-01-12 03:07:00,1.7655,1.76555,1.7655,1.76555,17200000.0
2006-01-12 03:08:00,1.76551,1.76551,1.76535,1.76535,45900001.0
2006-01-12 03:09:00,1.76538,1.76538,1.76531,1.76538,71100000.0
2006-01-12 03:10:00,1.76535,1.76535,1.76528,1.7653,43300001.0
2006-01-12 03:11:00,1.76535,1.76535,1.7653,1.7653,8500000.0
2006-01-12 03:12:00,1.76538,1.76538,1.76525,1.7653,35500001.0
2006-01-12 03:13:00,1.76537,1.76537,1.76525,1.7653,54500001.0
2006-01-12 03:14:00,1.76538,1.76546,1.76536,1.76539,26200000.0
2006-01-12 03:15:00,1.76539,1.7654,1.76501,1.76502,76100000.0
2006-01-12 03:16:00,1.765,1.7651,1.765,1.76502,71300000.0
2006-01-12 03:17:00,1.76503,1.76518,1.76503,1.76516,59300001.0
2006-01-12 03:18:00,1.76513,1.76529,1.76513,1.76529,70899999.0
2006-01-12 03:19:00,1.76525,1.7653,1.76525,1.7653,14500000.0
2006-01-12 03:20:00,1.76535,1.76535,1.7653,1.7653,3000000.0
2006-01-12 03:21:00,1.76527,1.76527,1.76523,1.76523,18100000.0
2006-01-12 03:22:00,1.76517,1.76522,1.76513,1.76514,65199999.0
2006-01-12 03:23:00,1.76508,1.76508,1.76492,1.76506,40199999.0
2006-01-12 03:24:00,1.76498,1.76515,1.76495,1.76515,42400001.0
2006-01-12 03:25:00,1.7652,1.76525,1.76517,1.7652,46000001.0
2006-01-12 03:26:00,1.76516,1.7654,1.76515,1.7654,43300000.0
2006-01-12 03:27:00,1.76543,1.76547,1.76543,1.76547,12400000.0
2006-01-12 03:28:00,1.76553,1.76553,1.76542,1.76551,49000000.0
2006-01-12 03:29:00,1.76553,1.7656,1.76551,1.76555,37400000.0
2006-01-12 03:30:00,1.7655,1.7655,1.76534,1.76538,50700000.0
2006-01-12 03:31:00,1.76542,1.76545,1.76542,1.76545,29600000.0
2006-01-12 03:32:00,1.76547,1.76553,1.76542,1.76547,92500002.0
2006-01-12 03:33:00,1.76536,1.7654,1.76523,1.7653,92199999.0
2006-01-12 03:34:00,1.76538,1.76538,1.76537,1.76537,6400000.0
2006-01-12 03:35:00,1.76558,1.76576,1.76558,1.76576,27100000.0
2006-01-12 03:36:00,1.76567,1.76613,1.76567,1.76613,105000001.0
2006-01-12 03:37:00,1.76602,1.76613,1.76599,1.76599,34700000.0
2006-01-12 03:38:00,1.7659,1.7659,1.76568,1.76568,82000001.0
2006-01-12 03:39:00,1.76586,1.7661,1.7658,1.76592,76000000.0
2006-01-12 03:40:00,1.76604,1.76604,1.76592,1.76597,20000000.0
2006-01-12 03:41:00,1.76582,1.76586,1.76581,1.76586,21300000.0
2006-01-12 03:42:00,1.76589,1.76678,1.76589,1.76678,88899998.0
2006-01-12 03:43:00,1.76685,1.76685,1.76663,1.76682,45799999.0
2006-01-12 03:44:00,1.76692,1.76701,1.76633,1.76633,16600000.0
2006-01-12 03:45:00,1.76608,1.76617,1.76598,1.76617,31100001.0
2006-01-12 03:46:00,1.76616,1.7662,1.7661,1.76612,54000001.0
2006-01-12 03:47:00,1.7662,1.76632,1.76619,1.76632,47400000.0
2006-01-12 03:48:00,1.76638,1.7669,1.76638,1.7669,67500000.0
2006-01-12 03:49:00,1.76685,1.76708,1.76677,1.76708,51200000.0
2006-01-12 03:50:00,1.76708,1.76708,1.76692,1.76695,44700000.0
2006-01-12 03:51:00,1.76707,1.76734,1.76707,1.76722,27100000.0
2006-01-12 03:52:00,1.76718,1.76727,1.76715,1.76726,73900000.0
2006-01-12 03:53:00,1.76718,1.76754,1.76718,1.76737,95300000.0
2006-01-12 03:54:00,1.7673,1.7673,1.76691,1.76691,84000001.0
2006-01-12 03:55:00,1.76684,1.76702,1.76683,1.76702,67399999.0
2006-01-12 03:56:00,1.7671,1.76717,1.76707,1.76716,81600000.0
2006-01-12 03:57:00,1.76699,1.76699,1.76648,1.76648,56350000.0
2006-01-12 03:58:00,1.76633,1.76633,1.76619,1.76627,58400000.0
2006-01-12 03:59:00,1.76617,1.76617,1.76603,1.76613,60700000.0
2006-01-12 04:00:00,1.76615,1.76648,1.76615,1.7664,80300000.0
2006-01-12 04:01:00,1.76643,1.76672,1.76631,1.76672,60900000.0
2006-01-12 04:02:00,1.76678,1.76678,1.76672,1.76672,29600000.0
2006-01-12 04:03:00,1.76662,1.76664,1.76644,1.7665,108800001.0
2006-01-12 04:04:00,1.76648,1.76655,1.76648,1.7665,45200000.0
2006-01-12 04:05:00,1.76652,1.76666,1.7665,1.76659,53100000.0
2006-01-12 04:06:00,1.76647,1.76664,1.76638,1.76638,61900000.0
2006-01-12 04:07:00,1.76632,1.76644,1.76632,1.76633,73600000.0
2006-01-12 04:08:00,1.76643,1.76643,1.7663,1.76636,80200000.0
2006-01-12 04:09:00,1.76633,1.76633,1.7662,1.7662,57400000.0
2006-01-12 04:10:00,1.76611,1.76614,1.76611,1.76614,8500000.0
2006-01-12 04:11:00,1.7662,1.76628,1.7662,1.76622,61500000.0
2006-01-12 04:12:00,1.76627,1.76637,1.76627,1.76635,31500000.0
2006-01-12 04:13:00,1.76647,1.76659,1.76644,1.76645,113300001.0
2006-01-12 04:14:00,1.76645,1.76645,1.76622,1.76622,101299999.0
2006-01-12 04:15:00,1.76631,1.76642,1.7663,1.76642,38400000.0
2006-01-12 04:16:00,1.7664,1.7664,1.76631,1.76632,126899999.0
2006-01-12 04:17:00,1.76633,1.7666,1.76622,1.76642,57700000.0
2006-01-12 04:18:00,1.76644,1.7665,1.76636,1.76645,89100000.0
2006-01-12 04:19:00,1.76644,1.76644,1.76636,1.76636,18500000.0
2006-01-12 04:20:00,1.76629,1.76648,1.76629,1.7664,54600000.0
2006-01-12 04:21:00,1.7665,1.76673,1.7665,1.76673,85199998.0
2006-01-12 04:22:00,1.7667,1.7668,1.76651,1.76663,65700000.0
2006-01-12 04:23:00,1.76661,1.76661,1.76647,1.76657,82800002.0
2006-01-12 04:24:00,1.76664,1.76669,1.76657,1.76658,77600001.0
2006-01-12 04:25:00,1.7666,1.7666,1.7666,1.7666,19800000.0
2006-01-12 04:26:00,1.76659,1.76659,1.76635,1.76635,62299998.0
2006-01-12 04:27:00,1.76637,1.76639,1.76627,1.76627,50900000.0
2006-01-12 04:28:00,1.76611,1.76611,1.76572,1.76587,73199998.0
2006-01-12 04:29:00,1.76583,1.76583,1.76564,1.76568,133100002.0
2006-01-12 04:30:00,1.76562,1.76562,1.76562,1.76562,20100001.0
2006-01-12 04:31:00,1.76558,1.76558,1.76553,1.76553,7600000.0
2006-01-12 04:32:00,1.76559,1.76559,1.76553,1.76555,6000000.0
2006-01-12 04:33:00,1.76573,1.76598,1.76573,1.76578,29300000.0
2006-01-12 04:34:00,1.76593,1.76606,1.76587,1.76593,111000002.0
2006-01-12 04:35:00,1.76585,1.76595,1.76585,1.76595,31200000.0
2006-01-12 04:36:00,1.7659,1.76603,1.7659,1.76603,65900000.0
2006-01-12 04:37:00,1.7661,1.76622,1.76606,1.76606,68700000.0
2006-01-12 04:38:00,1.76603,1.7661,1.76586,1.76594,51000000.0
2006-01-12 04:39:00,1.76595,1.76595,1.7659,1.7659,18700000.0
2006-01-12 04:40:00,1.76598,1.76598,1.7659,1.7659,52599998.0
2006-01-12 04:41:00,1.76586,1.76589,1.76586,1.76589,13400000.0
2006-01-12 04:42:00,1.76583,1.76587,1.76579,1.76579,27500000.0
2006-01-12 04:43:00,1.76579,1.76595,1.76579,1.76588,85099997.0
2006-01-12 04:44:00,1.76584,1.76593,1.7658,1.7658,22200000.0
2006-01-12 04:45:00,1.7658,1.7658,1.76575,1.76575,28700001.0
2006-01-12 04:46:00,1.76585,1.76585,1.7658,1.7658,12000000.0
2006-01-12 04:47:00,1.76578,1.76585,1.76578,1.7658,30500000.0
2006-01-12 04:48:00,1.7659,1.76598,1.76588,1.76589,53700000.0
2006-01-12 04:49:00,1.76578,1.76585,1.76578,1.76585,48699999.0
2006-01-12 04:50:00,1.76592,1.76603,1.76592,1.76601,21100000.0
2006-01-12 04:51:00,1.76603,1.76615,1.76601,1.76602,54100000.0
2006-01-12 04:52:00,1.76588,1.76595,1.76588,1.76593,17100000.0
2006-01-12 04:53:00,1.76588,1.7659,1.76588,1.7659,4500000.0
2006-01-12 04:54:00,1.76595,1.76595,1.76595,1.76595,6000000.0
2006-01-12 04:55:00,1.766,1.766,1.76595,1.76599,26300000.0
2006-01-12 04:56:00,1.76593,1.766,1.76593,1.76598,13900000.0
2006-01-12 04:57:00,1.766,1.76601,1.76588,1.76588,73700000.0
2006-01-12 04:58:00,1.76573,1.76587,1.76573,1.76587,69400001.0
2006-01-12 04:59:00,1.76598,1.76617,1.76597,1.76599,56300001.0
2006-01-12 05:00:00,1.76595,1.76595,1.7659,1.7659,8900000.0
2006-01-12 05:01:00,1.76585,1.76585,1.76585,1.76585,800000.0
2006-01-12 05:02:00,1.76588,1.76588,1.76588,1.76588,20299999.0
2006-01-12 05:03:00,1.76587,1.7659,1.76587,1.7659,12900000.0
2006-01-12 05:04:00,1.76588,1.76589,1.76583,1.76589,39800001.0
2006-01-12 05:05:00,1.76593,1.76593,1.76579,1.76592,86699999.0
2006-01-12 05:06:00,1.76585,1.76591,1.76582,1.76582,27100000.0
2006-01-12 05:07:00,1.76582,1.7659,1.76578,1.76589,39000000.0
2006-01-12 05:08:00,1.7659,1.7659,1.7659,1.7659,5600000.0
2006-01-12 05:09:00,1.76595,1.76601,1.76592,1.76592,72400001.0
2006-01-12 05:10:00,1.76602,1.76603,1.76602,1.76603,16500000.0
2006-01-12 05:11:00,1.76608,1.76631,1.76606,1.76631,21200000.0
2006-01-12 05:12:00,1.76652,1.76658,1.76652,1.76658,11000000.0
2006-01-12 05:13:00,1.7666,1.76665,1.7666,1.7666,44400000.0
2006-01-12 05:14:00,1.76653,1.76653,1.7661,1.76614,68300000.0
2006-01-12 05:15:00,1.76615,1.76615,1.76598,1.76606,60200000.0
2006-01-12 05:16:00,1.76615,1.76626,1.76603,1.7661,32799999.0
2006-01-12 05:17:00,1.76632,1.76656,1.76632,1.76636,39500000.0
2006-01-12 05:18:00,1.76628,1.76638,1.76628,1.76635,39500000.0
2006-01-12 05:19:00,1.76628,1.76634,1.76628,1.76632,64000000.0
2006-01-12 05:20:00,1.76631,1.76644,1.76609,1.76609,15400000.0
2006-01-12 05:21:00,1.766,1.76608,1.76598,1.766,36300000.0
2006-01-12 05:22:00,1.76603,1.76603,1.76594,1.76596,56100000.0
2006-01-12 05:23:00,1.76602,1.76602,1.766,1.766,24600000.0
2006-01-12 05:24:00,1.76595,1.766,1.76595,1.766,39100001.0
2006-01-12 05:25:00,1.766,1.76605,1.766,1.76605,4800000.0
2006-01-12 05:26:00,1.766,1.76605,1.76598,1.76602,49300000.0
2006-01-12 05:27:00,1.76605,1.76605,1.76605,1.76605,33099998.0
2006-01-12 05:28:00,1.76605,1.76605,1.76598,1.76598,53900000.0
2006-01-12 05:29:00,1.766,1.766,1.76595,1.766,21900000.0
2006-01-12 05:30:00,1.76598,1.76602,1.76594,1.76596,46200000.0
2006-01-12 05:31:00,1.7659,1.7659,1.76585,1.76585,16900000.0
2006-01-12 05:32:00,1.76592,1.76598,1.76592,1.76598,38499999.0
2006-01-12 05:33:00,1.766,1.766,1.7659,1.76591,68099999.0
2006-01-12 05:34:00,1.76593,1.76595,1.76565,1.76595,121699999.0
2006-01-12 05:35:00,1.7659,1.76595,1.7659,1.76595,36400001.0
2006-01-12 05:36:00,1.76591,1.76603,1.76591,1.76603,52400000.0
2006-01-12 05:37:00,1.76595,1.76597,1.76593,1.76593,37600000.0
2006-01-12 05:38:00,1.76607,1.76607,1.76602,1.76602,14800000.0
2006-01-12 05:39:00,1.76602,1.76605,1.76602,1.76604,22400000.0
2006-01-12 05:40:00,1.76613,1.76633,1.76606,1.76627,51300001.0
2006-01-12 05:41:00,1.7663,1.76635,1.76625,1.76625,50700000.0
2006-01-12 05:42:00,1.76625,1.76625,1.76613,1.76617,37800000.0
2006-01-12 05:43:00,1.76612,1.76615,1.7661,1.76612,54600001.0
2006-01-12 05:44:00,1.76615,1.76615,1.76608,1.76608,56800001.0
2006-01-12 05:45:00,1.76613,1.76613,1.76613,1.76613,19500000.0
2006-01-12 05:46:00,1.76605,1.7661,1.76605,1.7661,19500000.0
2006-01-12 05:47:00,1.76612,1.76619,1.76612,1.76617,86700000.0
2006-01-12 05:48:00,1.76615,1.76615,1.7661,1.76615,48899999.0
2006-01-12 05:49:00,1.766,1.76616,1.766,1.76616,37600000.0
2006-01-12 05:50:00,1.76608,1.76622,1.76608,1.76618,24700000.0
2006-01-12 05:51:00,1.76622,1.76632,1.76622,1.76632,29400000.0
2006-01-12 05:52:00,1.76633,1.76641,1.76633,1.76638,40300000.0
2006-01-12 05:53:00,1.7663,1.76635,1.76625,1.76633,89999999.0
2006-01-12 05:54:00,1.76635,1.76638,1.7662,1.76635,69000000.0
2006-01-12 05:55:00,1.7663,1.76635,1.7663,1.7663,64199998.0
2006-01-12 05:56:00,1.76627,1.76635,1.76627,1.7663,20900000.0
2006-01-12 05:57:00,1.76635,1.76635,1.7663,1.76635,47899999.0
2006-01-12 05:58:00,1.76633,1.76633,1.7662,1.76628,45200000.0
2006-01-12 05:59:00,1.76625,1.7663,1.76614,1.76614,89700001.0
2006-01-12 06:00:00,1.76615,1.76615,1.76605,1.76607,71600000.0
2006-01-12 06:01:00,1.76615,1.76615,1.76607,1.76608,67599998.0
2006-01-12 06:02:00,1.7661,1.7661,1.76605,1.7661,26100000.0
2006-01-12 06:03:00,1.76623,1.76631,1.76617,1.76625,33700000.0
2006-01-12 06:04:00,1.76629,1.76629,1.76626,1.76626,41200001.0
2006-01-12 06:05:00,1.76631,1.76638,1.76629,1.76638,38000000.0
2006-01-12 06:06:00,1.76639,1.76666,1.76639,1.76665,66400000.0
2006-01-12 06:07:00,1.76677,1.76677,1.76645,1.76645,99699998.0
2006-01-12 06:08:00,1.76643,1.76655,1.76643,1.76655,20800000.0
2006-01-12 06:09:00,1.76647,1.7665,1.76634,1.7665,83200000.0
2006-01-12 06:10:00,1.7665,1.76655,1.76645,1.76655,34499999.0
2006-01-12 06:11:00,1.76655,1.76655,1.7665,1.7665,104100000.0
2006-01-12 06:12:00,1.76655,1.76655,1.76647,1.7665,22400000.0
2006-01-12 06:13:00,1.7665,1.76655,1.7665,1.7665,55800001.0
2006-01-12 06:14:00,1.76648,1.76648,1.76648,1.76648,2800000.0
2006-01-12 06:15:00,1.76655,1.76655,1.76643,1.76655,41300000.0
2006-01-12 06:16:00,1.7665,1.76657,1.76645,1.76645,47100000.0
2006-01-12 06:17:00,1.76648,1.76651,1.7664,1.7664,49900000.0
2006-01-12 06:18:00,1.76639,1.76639,1.76635,1.76638,27000000.0
2006-01-12 06:19:00,1.76628,1.76628,1.76628,1.76628,1600000.0
2006-01-12 06:20:00,1.76627,1.76632,1.76627,1.76632,13600000.0
2006-01-12 06:21:00,1.76628,1.76639,1.76626,1.76631,66200001.0
2006-01-12 06:22:00,1.76629,1.76637,1.76629,1.76629,79000001.0
2006-01-12 06:23:00,1.76632,1.76638,1.76625,1.76638,18700000.0
2006-01-12 06:24:00,1.7664,1.76645,1.76638,1.76642,72600000.0
2006-01-12 06:25:00,1.76646,1.76647,1.7663,1.76644,73300002.0
2006-01-12 06:26:00,1.76636,1.76638,1.76636,1.76638,61499999.0
2006-01-12 06:27:00,1.7663,1.76638,1.76627,1.76638,36500001.0
2006-01-12 06:28:00,1.76633,1.76643,1.76633,1.76638,27300000.0
2006-01-12 06:29:00,1.76642,1.76645,1.76628,1.76645,56700000.0
2006-01-12 06:30:00,1.76643,1.76647,1.7664,1.76647,39800000.0
2006-01-12 06:31:00,1.76642,1.76664,1.76642,1.76664,41870000.0
2006-01-12 06:32:00,1.76668,1.76674,1.76664,1.76671,76400000.0
2006-01-12 06:33:00,1.76665,1.76676,1.76665,1.76673,44900000.0
2006-01-12 06:34:00,1.76664,1.76682,1.76664,1.7668,63499999.0
2006-01-12 06:35:00,1.76673,1.76673,1.7666,1.76663,32900000.0
2006-01-12 06:36:00,1.76667,1.76671,1.76662,1.76662,69700000.0
2006-01-12 06:37:00,1.76662,1.76669,1.76655,1.76662,33100000.0
2006-01-12 06:38:00,1.76655,1.76655,1.76628,1.76629,56300000.0
2006-01-12 06:39:00,1.76639,1.76642,1.76607,1.76607,55400000.0
2006-01-12 06:40:00,1.76603,1.7662,1.76592,1.7662,61900000.0
2006-01-12 06:41:00,1.76627,1.76632,1.76621,1.76627,83400000.0
2006-01-12 06:42:00,1.76628,1.76628,1.76624,1.76628,22500000.0
2006-01-12 06:43:00,1.76622,1.76622,1.76613,1.76613,9700000.0
2006-01-12 06:44:00,1.76614,1.76627,1.76604,1.76605,64200001.0
2006-01-12 06:45:00,1.766,1.76605,1.7659,1.76598,51300001.0
2006-01-12 06:46:00,1.76605,1.76605,1.76595,1.76602,40800000.0
2006-01-12 06:47:00,1.766,1.76608,1.76597,1.76597,78000001.0
2006-01-12 06:48:00,1.76605,1.76605,1.76595,1.76605,9200000.0
2006-01-12 06:49:00,1.76595,1.76595,1.76595,1.76595,600000.0
2006-01-12 06:50:00,1.76592,1.76605,1.76592,1.76605,104799998.0
2006-01-12 06:51:00,1.766,1.76607,1.76595,1.766,42699999.0
2006-01-12 06:52:00,1.766,1.76605,1.76575,1.76575,14300000.0
2006-01-12 06:53:00,1.76603,1.76603,1.7659,1.7659,17000000.0
2006-01-12 06:54:00,1.76597,1.76603,1.76593,1.76603,28600000.0
2006-01-12 06:55:00,1.766,1.766,1.766,1.766,13200000.0
2006-01-12 06:56:00,1.76595,1.76603,1.7659,1.76598,87000002.0
2006-01-12 06:57:00,1.76602,1.76606,1.76602,1.76606,14400000.0
2006-01-12 06:58:00,1.76617,1.76643,1.76617,1.76629,64500000.0
2006-01-12 06:59:00,1.7663,1.76633,1.7662,1.7662,10300000.0
2006-01-12 07:00:00,1.76639,1.76643,1.76631,1.76631,29500000.0
2006-01-12 07:01:00,1.76624,1.76627,1.76587,1.76589,50900001.0
2006-01-12 07:02:00,1.76589,1.76589,1.76589,1.76589,45000000.0
2006-01-12 07:03:00,1.7658,1.76587,1.7658,1.7658,57700000.0
2006-01-12 07:04:00,1.76585,1.76585,1.7657,1.76575,78300000.0
2006-01-12 07:05:00,1.76577,1.76583,1.76567,1.76583,75599998.0
2006-01-12 07:06:00,1.76589,1.76591,1.76589,1.76591,21799999.0
2006-01-12 07:07:00,1.76612,1.76614,1.76605,1.76605,42000000.0
2006-01-12 07:08:00,1.76608,1.7661,1.76593,1.76598,20400000.0
2006-01-12 07:09:00,1.76591,1.76598,1.76584,1.76598,45500000.0
2006-01-12 07:10:00,1.76607,1.76622,1.76603,1.76603,61000000.0
2006-01-12 07:11:00,1.76594,1.76602,1.76584,1.76584,63100001.0
2006-01-12 07:12:00,1.76589,1.76593,1.76589,1.76593,18799999.0
2006-01-12 07:13:00,1.766,1.766,1.7658,1.7658,82700000.0
2006-01-12 07:14:00,1.76575,1.76589,1.76574,1.7658,91000000.0
2006-01-12 07:15:00,1.76587,1.76593,1.76576,1.76593,87800000.0
2006-01-12 07:16:00,1.76594,1.76605,1.76594,1.76595,24900000.0
2006-01-12 07:17:00,1.76593,1.76593,1.76582,1.76593,53999999.0
2006-01-12 07:18:00,1.7659,1.7659,1.7659,1.7659,59500002.0
2006-01-12 07:19:00,1.76592,1.76601,1.76589,1.76589,38400000.0
2006-01-12 07:20:00,1.7659,1.766,1.76588,1.76597,58299999.0
2006-01-12 07:21:00,1.7659,1.76598,1.7659,1.76595,19700000.0
2006-01-12 07:22:00,1.76591,1.766,1.76591,1.76598,37900000.0
2006-01-12 07:23:00,1.76599,1.76599,1.76596,1.76596,18700000.0
2006-01-12 07:24:00,1.766,1.76605,1.76595,1.766,100900000.0
2006-01-12 07:25:00,1.766,1.76607,1.76592,1.766,53199999.0
2006-01-12 07:26:00,1.766,1.76605,1.766,1.76605,111799999.0
2006-01-12 07:27:00,1.76595,1.76605,1.76595,1.76598,52300000.0
2006-01-12 07:28:00,1.76598,1.766,1.76598,1.766,14700000.0
2006-01-12 07:29:00,1.76605,1.76605,1.76605,1.76605,4000000.0
2006-01-12 07:30:00,1.76605,1.76605,1.766,1.766,4000000.0
2006-01-12 07:31:00,1.76597,1.76597,1.76592,1.76592,42300000.0
2006-01-12 07:32:00,1.76593,1.76601,1.76593,1.76598,65599999.0
2006-01-12 07:33:00,1.76605,1.76605,1.76598,1.76605,29800000.0
2006-01-12 07:34:00,1.76601,1.76612,1.76592,1.76592,54700000.0
2006-01-12 07:35:00,1.76597,1.76603,1.76591,1.766,70900000.0
2006-01-12 07:36:00,1.76591,1.76591,1.76572,1.76572,34200000.0
2006-01-12 07:37:00,1.76568,1.76568,1.76564,1.76568,35700000.0
2006-01-12 07:38:00,1.7657,1.76584,1.76569,1.76577,78299998.0
2006-01-12 07:39:00,1.76574,1.76587,1.76574,1.76575,23700000.0
2006-01-12 07:40:00,1.76558,1.76558,1.76522,1.76529,47100000.0
2006-01-12 07:41:00,1.76539,1.76539,1.76536,1.76536,12500000.0
2006-01-12 07:42:00,1.76545,1.76565,1.76545,1.76555,84899999.0
2006-01-12 07:43:00,1.76566,1.76566,1.76549,1.7655,94100000.0
2006-01-12 07:44:00,1.7655,1.76565,1.7655,1.76565,31200000.0
2006-01-12 07:45:00,1.76563,1.76573,1.76563,1.76573,16900000.0
2006-01-12 07:46:00,1.76573,1.76573,1.76565,1.76568,60900000.0
2006-01-12 07:47:00,1.76565,1.7657,1.76565,1.7657,47900002.0
2006-01-12 07:48:00,1.76593,1.76595,1.76593,1.76595,22399999.0
2006-01-12 07:49:00,1.76592,1.76592,1.76559,1.76572,28000000.0
2006-01-12 07:50:00,1.76573,1.76581,1.76561,1.76572,66800000.0
2006-01-12 07:51:00,1.76573,1.76581,1.76573,1.76577,15300000.0
2006-01-12 07:52:00,1.76584,1.76595,1.76584,1.76595,26799999.0
2006-01-12 07:53:00,1.76599,1.7661,1.76599,1.76605,95700000.0
2006-01-12 07:54:00,1.76605,1.76605,1.76598,1.766,28800000.0
2006-01-12 07:55:00,1.766,1.766,1.766,1.766,4000000.0
2006-01-12 07:56:00,1.76607,1.76621,1.76605,1.7661,40300000.0
2006-01-12 07:57:00,1.766,1.76626,1.76597,1.76615,68399999.0
2006-01-12 07:58:00,1.76623,1.76628,1.76623,1.76628,12000000.0
2006-01-12 07:59:00,1.76623,1.76642,1.76623,1.76642,24200000.0
2006-01-12 08:00:00,1.76638,1.76638,1.76627,1.76638,57500000.0
2006-01-12 08:01:00,1.76639,1.76639,1.76597,1.76597,96099999.0
2006-01-12 08:02:00,1.76603,1.76609,1.76564,1.76564,58900000.0
2006-01-12 08:03:00,1.7656,1.76581,1.7656,1.76579,64500000.0
2006-01-12 08:04:00,1.76579,1.76582,1.76568,1.76568,83199999.0
2006-01-12 08:05:00,1.76572,1.76602,1.76564,1.76602,77900000.0
2006-01-12 08:06:00,1.76595,1.76595,1.76565,1.76578,26100000.0
2006-01-12 08:07:00,1.76567,1.76573,1.76562,1.76569,90100000.0
2006-01-12 08:08:00,1.7657,1.76573,1.76564,1.76568,51600001.0
2006-01-12 08:09:00,1.76558,1.76572,1.76557,1.76572,26000000.0
2006-01-12 08:10:00,1.76569,1.76572,1.76554,1.76565,93500001.0
2006-01-12 08:11:00,1.76572,1.76582,1.76572,1.76574,83799996.0
2006-01-12 08:12:00,1.7657,1.76578,1.76567,1.7657,59300000.0
2006-01-12 08:13:00,1.76572,1.76587,1.76572,1.76584,30200000.0
2006-01-12 08:14:00,1.76609,1.76621,1.76609,1.76621,5100000.0
2006-01-12 08:15:00,1.76652,1.76676,1.76651,1.76676,80499999.0
2006-01-12 08:16:00,1.76678,1.76698,1.76666,1.76693,76200000.0
2006-01-12 08:17:00,1.76688,1.76688,1.76684,1.76684,26700000.0
2006-01-12 08:18:00,1.76667,1.76667,1.76624,1.76624,11900000.0
2006-01-12 08:19:00,1.76622,1.76658,1.76622,1.76658,53400000.0
2006-01-12 08:20:00,1.7667,1.7667,1.76649,1.76654,66300000.0
2006-01-12 08:21:00,1.76649,1.76653,1.76638,1.76638,70899999.0
2006-01-12 08:22:00,1.76638,1.76638,1.76612,1.7662,59799999.0
2006-01-12 08:23:00,1.76618,1.76618,1.76612,1.76612,37300001.0
2006-01-12 08:24:00,1.76587,1.76605,1.76563,1.76595,58100000.0
2006-01-12 08:25:00,1.766,1.76608,1.76596,1.76599,60600001.0
2006-01-12 08:26:00,1.76599,1.76609,1.76593,1.76607,89699999.0
2006-01-12 08:27:00,1.76608,1.76608,1.76595,1.76604,65899998.0
2006-01-12 08:28:00,1.7659,1.76605,1.7659,1.76599,77500000.0
2006-01-12 08:29:00,1.76604,1.76622,1.76604,1.76605,106400000.0
2006-01-12 08:30:00,1.766,1.76605,1.766,1.766,79300002.0
2006-01-12 08:31:00,1.76595,1.7663,1.76595,1.76627,105299997.0
2006-01-12 08:32:00,1.76623,1.76627,1.76615,1.76625,114099999.0
2006-01-12 08:33:00,1.76617,1.76618,1.76612,1.76612,52500001.0
2006-01-12 08:34:00,1.76605,1.76615,1.76605,1.7661,43400000.0
2006-01-12 08:35:00,1.76622,1.7664,1.76622,1.76622,74350001.0
2006-01-12 08:36:00,1.76631,1.76654,1.76631,1.76643,56000000.0
2006-01-12 08:37:00,1.76647,1.76663,1.76643,1.76656,63150000.0
2006-01-12 08:38:00,1.76668,1.76668,1.76664,1.76665,49500000.0
2006-01-12 08:39:00,1.76669,1.76696,1.76669,1.76696,30100000.0
2006-01-12 08:40:00,1.76694,1.76702,1.76688,1.76696,121900000.0
2006-01-12 08:41:00,1.76703,1.76703,1.76672,1.76672,114500000.0
2006-01-12 08:42:00,1.76677,1.76693,1.76677,1.76693,36200000.0
2006-01-12 08:43:00,1.76697,1.76697,1.76678,1.76678,65300000.0
2006-01-12 08:44:00,1.76679,1.76685,1.76673,1.76684,62100001.0
2006-01-12 08:45:00,1.76703,1.76716,1.76698,1.76716,72500001.0
2006-01-12 08:46:00,1.76727,1.76746,1.76727,1.76745,35400000.0
2006-01-12 08:47:00,1.76745,1.76745,1.7674,1.7674,82000000.0
2006-01-12 08:48:00,1.76739,1.76739,1.76719,1.76723,56100000.0
2006-01-12 08:49:00,1.76737,1.76741,1.76726,1.76726,30800000.0
2006-01-12 08:50:00,1.76725,1.76737,1.76725,1.76737,79800000.0
2006-01-12 08:51:00,1.76733,1.76746,1.7673,1.76739,45300000.0
2006-01-12 08:52:00,1.76734,1.76749,1.76723,1.76723,78399999.0
2006-01-12 08:53:00,1.76725,1.76731,1.76725,1.76728,32300000.0
2006-01-12 08:54:00,1.76732,1.76741,1.76731,1.76731,43900001.0
2006-01-12 08:55:00,1.7672,1.7673,1.76715,1.7673,46599999.0
2006-01-12 08:56:00,1.76731,1.76731,1.76708,1.76708,57500001.0
2006-01-12 08:57:00,1.76719,1.76719,1.76716,1.76716,9900000.0
2006-01-12 08:58:00,1.76722,1.76737,1.76722,1.76737,62500001.0
2006-01-12 08:59:00,1.7675,1.76762,1.7675,1.76752,22900000.0
2006-01-12 09:00:00,1.7674,1.7674,1.76715,1.76715,38100000.0
2006-01-12 09:01:00,1.76725,1.76731,1.76708,1.76708,39100000.0
2006-01-12 09:02:00,1.76688,1.76688,1.76659,1.76659,62299997.0
2006-01-12 09:03:00,1.76657,1.7666,1.7664,1.7666,57600000.0
2006-01-12 09:04:00,1.76659,1.76662,1.76647,1.76647,78699999.0
2006-01-12 09:05:00,1.76652,1.76656,1.76652,1.76652,59400001.0
2006-01-12 09:06:00,1.7665,1.7665,1.76635,1.7664,51900001.0
2006-01-12 09:07:00,1.76642,1.7665,1.76636,1.76643,88500001.0
2006-01-12 09:08:00,1.76642,1.76648,1.76625,1.76633,37400000.0
2006-01-12 09:09:00,1.76638,1.76642,1.76625,1.76628,75099999.0
2006-01-12 09:10:00,1.76612,1.76626,1.7659,1.7659,98999999.0
2006-01-12 09:11:00,1.7659,1.76614,1.7659,1.76612,29800000.0
2006-01-12 09:12:00,1.76613,1.76613,1.76598,1.76613,28700000.0
2006-01-12 09:13:00,1.76608,1.76627,1.76606,1.7661,28800000.0
2006-01-12 09:14:00,1.76593,1.76613,1.76584,1.76593,80800000.0
2006-01-12 09:15:00,1.76574,1.76574,1.76541,1.7655,81100001.0
2006-01-12 09:16:00,1.76539,1.76539,1.76512,1.76512,20300000.0
2006-01-12 09:17:00,1.76512,1.76529,1.76512,1.7652,57200000.0
2006-01-12 09:18:00,1.76544,1.76588,1.76544,1.76579,30500000.0
2006-01-12 09:19:00,1.7656,1.7656,1.7653,1.76534,50700000.0
2006-01-12 09:20:00,1.76547,1.76561,1.76541,1.7656,70800001.0
2006-01-12 09:21:00,1.76556,1.76562,1.76545,1.76558,55500001.0
2006-01-12 09:22:00,1.76573,1.76592,1.76569,1.76574,24700000.0
2006-01-12 09:23:00,1.7658,1.76587,1.76564,1.76581,104500000.0
2006-01-12 09:24:00,1.76587,1.76587,1.76572,1.76573,21800000.0
2006-01-12 09:25:00,1.76564,1.76587,1.76549,1.76549,72300000.0
2006-01-12 09:26:00,1.76549,1.76572,1.76549,1.76561,40046995.0
2006-01-12 09:27:00,1.7656,1.7656,1.7655,1.76559,67299999.0
2006-01-12 09:28:00,1.76557,1.76557,1.76536,1.76548,51700000.0
2006-01-12 09:29:00,1.7657,1.7659,1.7657,1.76586,74400001.0
2006-01-12 09:30:00,1.76565,1.76565,1.76549,1.76556,71900000.0
2006-01-12 09:31:00,1.76551,1.76569,1.76546,1.76558,51699999.0
2006-01-12 09:32:00,1.76558,1.76569,1.76558,1.76562,60500001.0
2006-01-12 09:33:00,1.76584,1.76591,1.76584,1.76591,11500000.0
2006-01-12 09:34:00,1.76619,1.76619,1.76607,1.76609,41300000.0
2006-01-12 09:35:00,1.7661,1.76629,1.7661,1.76629,44399998.0
2006-01-12 09:36:00,1.76607,1.76607,1.7658,1.76593,95099999.0
2006-01-12 09:37:00,1.76594,1.76606,1.7659,1.7659,65300000.0
2006-01-12 09:38:00,1.76589,1.76593,1.76582,1.76587,39600000.0
2006-01-12 09:39:00,1.76573,1.7659,1.76573,1.76587,74600000.0
2006-01-12 09:40:00,1.76584,1.7659,1.76584,1.7659,64399999.0
2006-01-12 09:41:00,1.76567,1.76592,1.76567,1.76589,18500000.0
2006-01-12 09:42:00,1.76597,1.76599,1.76589,1.76592,54700000.0
2006-01-12 09:43:00,1.7658,1.7658,1.76567,1.76574,29799999.0
2006-01-12 09:44:00,1.76588,1.7659,1.76579,1.76582,114099998.0
2006-01-12 09:45:00,1.76578,1.7658,1.76578,1.7658,25500000.0
2006-01-12 09:46:00,1.7659,1.7659,1.76561,1.76562,61599998.0
2006-01-12 09:47:00,1.76555,1.76568,1.76555,1.76568,59699999.0
2006-01-12 09:48:00,1.76573,1.76573,1.76552,1.76552,35800000.0
2006-01-12 09:49:00,1.76549,1.76549,1.76521,1.76521,49799999.0
2006-01-12 09:50:00,1.76527,1.76543,1.76521,1.76543,61500000.0
2006-01-12 09:51:00,1.76547,1.76547,1.76536,1.76539,105900000.0
2006-01-12 09:52:00,1.76541,1.76546,1.76531,1.76546,60100000.0
2006-01-12 09:53:00,1.76543,1.76543,1.7653,1.7654,53000000.0
2006-01-12 09:54:00,1.7654,1.76561,1.7654,1.76561,54900000.0
2006-01-12 09:55:00,1.76568,1.76576,1.76557,1.76568,51300000.0
2006-01-12 09:56:00,1.76583,1.76654,1.76583,1.76654,42100000.0
2006-01-12 09:57:00,1.76653,1.76653,1.76639,1.76647,33900000.0
2006-01-12 09:58:00,1.76661,1.76683,1.76661,1.76683,63200001.0
2006-01-12 09:59:00,1.76687,1.76698,1.76678,1.76679,73300001.0
2006-01-12 10:00:00,1.76672,1.76677,1.76663,1.76663,49200000.0
2006-01-12 10:01:00,1.76662,1.76662,1.76603,1.76603,68999999.0
2006-01-12 10:02:00,1.76609,1.76636,1.76609,1.76631,47399999.0
2006-01-12 10:03:00,1.76643,1.76659,1.76635,1.76657,60700000.0
2006-01-12 10:04:00,1.76664,1.76722,1.76664,1.76722,40300000.0
2006-01-12 10:05:00,1.76715,1.76715,1.76683,1.76693,28500000.0
2006-01-12 10:06:00,1.76703,1.7672,1.76694,1.76694,76900000.0
2006-01-12 10:07:00,1.76728,1.76787,1.76728,1.76782,46799999.0
2006-01-12 10:08:00,1.76765,1.76784,1.7676,1.76777,84900000.0
2006-01-12 10:09:00,1.76793,1.76807,1.76771,1.76771,51900000.0
2006-01-12 10:10:00,1.76767,1.76796,1.76767,1.76796,101400000.0
2006-01-12 10:11:00,1.76769,1.76769,1.76745,1.76745,65600001.0
2006-01-12 10:12:00,1.76749,1.76759,1.76747,1.76757,59499999.0
2006-01-12 10:13:00,1.7676,1.76787,1.7676,1.76786,66400000.0
2006-01-12 10:14:00,1.76781,1.76821,1.76781,1.76821,69199999.0
2006-01-12 10:15:00,1.76835,1.76838,1.76806,1.76815,58400000.0
2006-01-12 10:16:00,1.76818,1.76819,1.76812,1.76812,59699998.0
2006-01-12 10:17:00,1.76807,1.76808,1.76788,1.76788,34900000.0
2006-01-12 10:18:00,1.76778,1.76778,1.76753,1.76764,52900000.0
2006-01-12 10:19:00,1.76765,1.76786,1.76765,1.76786,65400001.0
2006-01-12 10:20:00,1.7678,1.76787,1.76775,1.76775,42900000.0
2006-01-12 10:21:00,1.7677,1.76775,1.76768,1.76775,62199999.0
2006-01-12 10:22:00,1.76773,1.7679,1.76767,1.76784,60200000.0
2006-01-12 10:23:00,1.76782,1.76801,1.76782,1.76783,69100000.0
2006-01-12 10:24:00,1.76773,1.76773,1.76758,1.76758,21500000.0
2006-01-12 10:25:00,1.76744,1.76744,1.76731,1.76744,47299999.0
2006-01-12 10:26:00,1.76728,1.76728,1.76679,1.76685,61300000.0
2006-01-12 10:27:00,1.7669,1.76697,1.76675,1.76675,92000003.0
2006-01-12 10:28:00,1.76672,1.76675,1.76668,1.76669,49399998.0
2006-01-12 10:29:00,1.76664,1.76694,1.76664,1.7669,38100000.0
2006-01-12 10:30:00,1.76693,1.76699,1.7667,1.76672,84400000.0
2006-01-12 10:31:00,1.76665,1.76666,1.76655,1.76665,105399998.0
2006-01-12 10:32:00,1.76652,1.76652,1.76629,1.76629,23800000.0
2006-01-12 10:33:00,1.7663,1.76633,1.76618,1.76633,95400002.0
2006-01-12 10:34:00,1.7664,1.76665,1.7664,1.76665,25200000.0
2006-01-12 10:35:00,1.76677,1.76682,1.76667,1.76672,39970000.0
2006-01-12 10:36:00,1.76663,1.76663,1.76657,1.76657,16700000.0
2006-01-12 10:37:00,1.76657,1.76695,1.76657,1.76694,71500001.0
2006-01-12 10:38:00,1.76693,1.76698,1.76687,1.76698,124700001.0
2006-01-12 10:39:00,1.76697,1.76699,1.76672,1.76672,37500000.0
2006-01-12 10:40:00,1.76678,1.76692,1.76673,1.76692,96300000.0
2006-01-12 10:41:00,1.7669,1.76695,1.76685,1.76685,108400001.0
2006-01-12 10:42:00,1.76698,1.76701,1.76693,1.76693,73799999.0
2006-01-12 10:43:00,1.76694,1.76694,1.76681,1.76693,67499999.0
2006-01-12 10:44:00,1.76693,1.76699,1.76687,1.76692,68200000.0
2006-01-12 10:45:00,1.76689,1.76699,1.76672,1.76672,102700003.0
2006-01-12 10:46:00,1.76658,1.76669,1.76658,1.76661,57200000.0
2006-01-12 10:47:00,1.76662,1.76667,1.76662,1.76667,72700000.0
2006-01-12 10:48:00,1.76663,1.76677,1.76663,1.76665,47300000.0
2006-01-12 10:49:00,1.76657,1.76657,1.76646,1.76646,32100000.0
2006-01-12 10:50:00,1.76641,1.76648,1.76641,1.76641,45400000.0
2006-01-12 10:51:00,1.76648,1.76648,1.76635,1.76635,47300001.0
2006-01-12 10:52:00,1.76652,1.7666,1.76647,1.76647,29100000.0
2006-01-12 10:53:00,1.7665,1.76655,1.7665,1.76655,44700001.0
2006-01-12 10:54:00,1.76657,1.76673,1.76653,1.76673,46100000.0
2006-01-12 10:55:00,1.76672,1.76672,1.76655,1.7666,91300000.0
2006-01-12 10:56:00,1.7666,1.76674,1.7666,1.76674,125500001.0
2006-01-12 10:57:00,1.76679,1.7671,1.76676,1.7671,45500000.0
2006-01-12 10:58:00,1.76714,1.7672,1.76703,1.7671,58900000.0
2006-01-12 10:59:00,1.76705,1.76705,1.76676,1.76679,105900000.0
2006-01-12 11:00:00,1.76672,1.76679,1.7667,1.7667,49600000.0
2006-01-12 11:01:00,1.7666,1.76682,1.7665,1.76682,81300001.0
2006-01-12 11:02:00,1.76693,1.76703,1.76689,1.76689,87300001.0
2006-01-12 11:03:00,1.76688,1.767,1.76684,1.7669,78300000.0
2006-01-12 11:04:00,1.76711,1.76726,1.76711,1.7672,15300000.0
2006-01-12 11:05:00,1.76725,1.76725,1.76691,1.76691,72000001.0
2006-01-12 11:06:00,1.76699,1.76711,1.76699,1.76705,117700001.0
2006-01-12 11:07:00,1.7671,1.76715,1.7671,1.76713,52800000.0
2006-01-12 11:08:00,1.76715,1.76721,1.76701,1.76721,179300002.0
2006-01-12 11:09:00,1.7672,1.76746,1.76716,1.76741,89500000.0
2006-01-12 11:10:00,1.76743,1.76848,1.76743,1.76848,105500000.0
2006-01-12 11:11:00,1.76885,1.76918,1.76872,1.76872,57299999.0
2006-01-12 11:12:00,1.76855,1.76918,1.76852,1.76908,30500000.0
2006-01-12 11:13:00,1.76908,1.76951,1.76907,1.76951,44300000.0
2006-01-12 11:14:00,1.76931,1.76931,1.76907,1.76909,15100000.0
2006-01-12 11:15:00,1.7692,1.7694,1.7692,1.7694,58500000.0
2006-01-12 11:16:00,1.76938,1.76943,1.76904,1.76904,88999997.0
2006-01-12 11:17:00,1.76878,1.76878,1.7685,1.76852,39900000.0
2006-01-12 11:18:00,1.76851,1.76858,1.76832,1.76837,101100002.0
2006-01-12 11:19:00,1.76822,1.76823,1.76802,1.76816,85200000.0
2006-01-12 11:20:00,1.7682,1.76839,1.76807,1.76823,144900001.0
2006-01-12 11:21:00,1.76819,1.76819,1.76804,1.76813,108900002.0
2006-01-12 11:22:00,1.76814,1.76822,1.7679,1.76801,88100000.0
2006-01-12 11:23:00,1.76784,1.76784,1.76761,1.7678,74399998.0
2006-01-12 11:24:00,1.7678,1.76798,1.76757,1.76792,86700000.0
2006-01-12 11:25:00,1.76779,1.7679,1.76739,1.76739,65600000.0
2006-01-12 11:26:00,1.76738,1.76758,1.76738,1.76753,72300000.0
2006-01-12 11:27:00,1.76752,1.76763,1.76744,1.76763,32800000.0
2006-01-12 11:28:00,1.76773,1.76804,1.76765,1.76804,86599999.0
2006-01-12 11:29:00,1.76807,1.76833,1.76807,1.76817,67000000.0
2006-01-12 11:30:00,1.76803,1.76887,1.76757,1.76887,119300000.0
2006-01-12 11:31:00,1.76923,1.76941,1.769,1.76935,73600000.0
2006-01-12 11:32:00,1.76945,1.76952,1.7693,1.76945,66600000.0
2006-01-12 11:33:00,1.76952,1.7697,1.76933,1.7697,38200000.0
2006-01-12 11:34:00,1.7698,1.7698,1.76938,1.76945,50700000.0
2006-01-12 11:35:00,1.7694,1.76949,1.76927,1.76929,70700000.0
2006-01-12 11:36:00,1.7692,1.76922,1.76897,1.76914,46500000.0
2006-01-12 11:37:00,1.76911,1.76918,1.76901,1.76912,42800000.0
2006-01-12 11:38:00,1.76923,1.76937,1.76917,1.76926,41500000.0
2006-01-12 11:39:00,1.76926,1.76962,1.76926,1.76962,59500000.0
2006-01-12 11:40:00,1.76958,1.76984,1.76956,1.76959,78599999.0
2006-01-12 11:41:00,1.76965,1.76983,1.76965,1.76966,80499999.0
2006-01-12 11:42:00,1.76958,1.76962,1.76928,1.76945,40600000.0
2006-01-12 11:43:00,1.76954,1.76965,1.76954,1.76955,62200000.0
2006-01-12 11:44:00,1.76959,1.76964,1.76954,1.76957,61499999.0
2006-01-12 11:45:00,1.76973,1.77007,1.76969,1.76969,92900000.0
2006-01-12 11:46:00,1.76963,1.76968,1.76956,1.7696,150900001.0
2006-01-12 11:47:00,1.76972,1.76976,1.76959,1.76969,91100000.0
2006-01-12 11:48:00,1.76962,1.76965,1.76937,1.76965,129500000.0
2006-01-12 11:49:00,1.76955,1.76963,1.76928,1.76928,25700000.0
2006-01-12 11:50:00,1.76922,1.7695,1.76918,1.7695,84100000.0
2006-01-12 11:51:00,1.76948,1.76948,1.76923,1.76928,46300000.0
2006-01-12 11:52:00,1.76928,1.76942,1.76923,1.76942,62200001.0
2006-01-12 11:53:00,1.76937,1.76937,1.76927,1.76927,103900000.0
2006-01-12 11:54:00,1.7692,1.7694,1.76911,1.7694,67399999.0
2006-01-12 11:55:00,1.76956,1.76968,1.76956,1.76963,32200000.0
2006-01-12 11:56:00,1.76955,1.76955,1.76943,1.76947,46600000.0
2006-01-12 11:57:00,1.7695,1.7696,1.76943,1.76948,155499999.0
2006-01-12 11:58:00,1.76955,1.76975,1.76955,1.76967,41899999.0
2006-01-12 11:59:00,1.76955,1.77088,1.76954,1.77059,56300000.0
2006-01-12 12:00:00,1.77052,1.77052,1.77029,1.77031,105100001.0
2006-01-12 12:01:00,1.77022,1.77025,1.76997,1.76997,68899999.0
2006-01-12 12:02:00,1.76997,1.77008,1.76977,1.76977,55100000.0
2006-01-12 12:03:00,1.76968,1.76968,1.76948,1.76949,31800000.0
2006-01-12 12:04:00,1.76941,1.76941,1.76898,1.76898,104100003.0
2006-01-12 12:05:00,1.76904,1.76922,1.76897,1.76922,68099999.0
2006-01-12 12:06:00,1.76933,1.76933,1.76915,1.76922,88000000.0
2006-01-12 12:07:00,1.76923,1.76937,1.76917,1.76937,47500000.0
2006-01-12 12:08:00,1.76925,1.76933,1.76917,1.76933,50200000.0
2006-01-12 12:09:00,1.76945,1.76966,1.76945,1.76966,21600000.0
2006-01-12 12:10:00,1.76963,1.77013,1.76957,1.76982,74700001.0
2006-01-12 12:11:00,1.76974,1.76984,1.76968,1.76969,34569999.0
2006-01-12 12:12:00,1.76992,1.77023,1.76992,1.7702,30400000.0
2006-01-12 12:13:00,1.77023,1.77058,1.77017,1.77058,44300000.0
2006-01-12 12:14:00,1.7706,1.77125,1.77053,1.77125,37600001.0
2006-01-12 12:15:00,1.77113,1.7713,1.77099,1.77127,54400000.0
2006-01-12 12:16:00,1.77127,1.77135,1.77105,1.7712,75000000.0
2006-01-12 12:17:00,1.77118,1.77149,1.77118,1.77126,158799999.0
2006-01-12 12:18:00,1.77113,1.77113,1.77097,1.77097,7300000.0
2006-01-12 12:19:00,1.77099,1.7711,1.77095,1.77096,58100001.0
2006-01-12 12:20:00,1.77105,1.7712,1.77097,1.7712,101000000.0
2006-01-12 12:21:00,1.77115,1.77115,1.77097,1.77107,53900000.0
2006-01-12 12:22:00,1.77137,1.77235,1.77137,1.77235,43100000.0
2006-01-12 12:23:00,1.7723,1.77234,1.77187,1.77187,44100001.0
2006-01-12 12:24:00,1.77172,1.77175,1.7712,1.7712,67500000.0
2006-01-12 12:25:00,1.77115,1.77115,1.77067,1.77067,88199996.0
2006-01-12 12:26:00,1.77064,1.77065,1.77056,1.77062,66599999.0
2006-01-12 12:27:00,1.77054,1.77084,1.77054,1.77077,103500000.0
2006-01-12 12:28:00,1.77092,1.77092,1.77064,1.77072,112000000.0
2006-01-12 12:29:00,1.77063,1.77063,1.77024,1.77024,85200001.0
2006-01-12 12:30:00,1.7702,1.77054,1.7702,1.77047,102100000.0
2006-01-12 12:31:00,1.77053,1.77081,1.77053,1.77081,71700000.0
2006-01-12 12:32:00,1.77082,1.77089,1.77075,1.77081,96199999.0
2006-01-12 12:33:00,1.77083,1.77098,1.77073,1.77086,54000000.0
2006-01-12 12:34:00,1.77076,1.77076,1.76994,1.76994,55100000.0
2006-01-12 12:35:00,1.77018,1.77057,1.77018,1.77041,53100000.0
2006-01-12 12:36:00,1.77047,1.77097,1.77047,1.77095,32600000.0
2006-01-12 12:37:00,1.77095,1.77124,1.77095,1.7712,38100000.0
2006-01-12 12:38:00,1.77125,1.77125,1.77098,1.77102,89000000.0
2006-01-12 12:39:00,1.7711,1.7711,1.77098,1.77108,121099998.0
2006-01-12 12:40:00,1.77098,1.77098,1.77051,1.77062,73600000.0
2006-01-12 12:41:00,1.77045,1.77045,1.77033,1.77034,95699999.0
2006-01-12 12:42:00,1.77035,1.77041,1.77024,1.77024,40700001.0
2006-01-12 12:43:00,1.77026,1.77071,1.77026,1.77071,109400000.0
2006-01-12 12:44:00,1.77065,1.77065,1.77033,1.77033,103499999.0
2006-01-12 12:45:00,1.7704,1.77046,1.77021,1.77026,50199999.0
2006-01-12 12:46:00,1.77022,1.7703,1.77011,1.7703,40100000.0
2006-01-12 12:47:00,1.77029,1.77029,1.76995,1.76995,83300000.0
2006-01-12 12:48:00,1.77002,1.77005,1.76958,1.7696,75100000.0
2006-01-12 12:49:00,1.76964,1.76979,1.76964,1.76967,37800001.0
2006-01-12 12:50:00,1.76964,1.76964,1.76955,1.7696,82900000.0
2006-01-12 12:51:00,1.76942,1.76953,1.76936,1.7695,60899999.0
2006-01-12 12:52:00,1.76925,1.7694,1.76903,1.76903,133200002.0
2006-01-12 12:53:00,1.76912,1.76932,1.76907,1.76931,79299999.0
2006-01-12 12:54:00,1.76936,1.76971,1.76936,1.76971,53500000.0
2006-01-12 12:55:00,1.76975,1.76981,1.76949,1.76967,28700000.0
2006-01-12 12:56:00,1.76966,1.76967,1.76948,1.76951,48500000.0
2006-01-12 12:57:00,1.76951,1.76962,1.76951,1.76962,27800000.0
2006-01-12 12:58:00,1.7697,1.76974,1.76961,1.76974,57400001.0
2006-01-12 12:59:00,1.7695,1.76988,1.7695,1.76981,30600000.0
2006-01-12 13:00:00,1.76981,1.76987,1.76972,1.76977,93699999.0
2006-01-12 13:01:00,1.76955,1.76968,1.76947,1.76953,63800000.0
2006-01-12 13:02:00,1.76936,1.76945,1.76929,1.76929,78700001.0
2006-01-12 13:03:00,1.76928,1.7693,1.7692,1.7693,64900000.0
2006-01-12 13:04:00,1.76935,1.76946,1.76935,1.76943,29400000.0
2006-01-12 13:05:00,1.76937,1.7694,1.7693,1.76934,52500000.0
2006-01-12 13:06:00,1.76947,1.76949,1.76926,1.76926,94099999.0
2006-01-12 13:07:00,1.76934,1.7695,1.76934,1.76947,70999999.0
2006-01-12 13:08:00,1.76945,1.76954,1.76934,1.76954,124699998.0
2006-01-12 13:09:00,1.76945,1.76946,1.76939,1.76946,72299999.0
2006-01-12 13:10:00,1.76941,1.7695,1.76941,1.76949,34300000.0
2006-01-12 13:11:00,1.76947,1.76953,1.76945,1.76953,46000000.0
2006-01-12 13:12:00,1.76953,1.76953,1.76937,1.76937,72200001.0
2006-01-12 13:13:00,1.76921,1.76939,1.76921,1.76938,54000001.0
2006-01-12 13:14:00,1.76936,1.76936,1.76921,1.76925,95500002.0
2006-01-12 13:15:00,1.76912,1.76912,1.76873,1.7688,23400000.0
2006-01-12 13:16:00,1.76882,1.76887,1.76882,1.76882,54100000.0
2006-01-12 13:17:00,1.76887,1.76887,1.76871,1.76871,48000000.0
2006-01-12 13:18:00,1.76875,1.76879,1.76855,1.76855,81799999.0
2006-01-12 13:19:00,1.7686,1.76873,1.7686,1.76873,36200000.0
2006-01-12 13:20:00,1.76878,1.76895,1.76878,1.76895,21800000.0
2006-01-12 13:21:00,1.76907,1.76907,1.76877,1.76877,49599998.0
2006-01-12 13:22:00,1.76873,1.76884,1.76873,1.76875,51999999.0
2006-01-12 13:23:00,1.76878,1.76888,1.76877,1.76888,28400000.0
2006-01-12 13:24:00,1.76881,1.76881,1.76853,1.76853,75399999.0
2006-01-12 13:25:00,1.76857,1.76862,1.76852,1.76852,74099999.0
2006-01-12 13:26:00,1.76837,1.76837,1.76807,1.76813,53500001.0
2006-01-12 13:27:00,1.76818,1.76818,1.76808,1.76814,61799999.0
2006-01-12 13:28:00,1.76812,1.76816,1.76807,1.76807,96700000.0
2006-01-12 13:29:00,1.76819,1.76882,1.76819,1.76882,54200000.0
2006-01-12 13:30:00,1.76882,1.76895,1.7688,1.76882,39900000.0
2006-01-12 13:31:00,1.7688,1.7688,1.76855,1.76855,28500000.0
2006-01-12 13:32:00,1.76849,1.76857,1.76849,1.76856,72100000.0
2006-01-12 13:33:00,1.76847,1.76851,1.76824,1.76824,86100002.0
2006-01-12 13:34:00,1.76812,1.76812,1.76786,1.76797,80600000.0
2006-01-12 13:35:00,1.76797,1.76812,1.76797,1.76812,52300000.0
2006-01-12 13:36:00,1.76826,1.7683,1.76817,1.76817,115399999.0
2006-01-12 13:37:00,1.76817,1.7682,1.76801,1.76814,70599999.0
2006-01-12 13:38:00,1.76814,1.76856,1.76814,1.76856,167800000.0
2006-01-12 13:39:00,1.76854,1.76861,1.76845,1.76853,29500000.0
2006-01-12 13:40:00,1.76856,1.76862,1.76851,1.76861,66799999.0
2006-01-12 13:41:00,1.76862,1.76862,1.76844,1.76844,33300000.0
2006-01-12 13:42:00,1.76847,1.76877,1.76847,1.76867,36500000.0
2006-01-12 13:43:00,1.76872,1.76878,1.76872,1.76878,19100001.0
2006-01-12 13:44:00,1.76883,1.76911,1.76881,1.76911,55600000.0
2006-01-12 13:45:00,1.76903,1.76903,1.7686,1.7686,61499999.0
2006-01-12 13:46:00,1.76841,1.76841,1.76819,1.76819,40900000.0
2006-01-12 13:47:00,1.76811,1.76819,1.76797,1.76797,34900000.0
2006-01-12 13:48:00,1.76803,1.76823,1.76796,1.76822,79100000.0
2006-01-12 13:49:00,1.76826,1.76826,1.76807,1.76825,94199998.0
2006-01-12 13:50:00,1.76822,1.76822,1.76811,1.76817,40700000.0
2006-01-12 13:51:00,1.76817,1.76823,1.76812,1.76812,38500000.0
2006-01-12 13:52:00,1.76815,1.76819,1.76803,1.76803,49600001.0
2006-01-12 13:53:00,1.76802,1.76826,1.76802,1.76817,72500000.0
2006-01-12 13:54:00,1.76814,1.7684,1.76814,1.7684,33700000.0
2006-01-12 13:55:00,1.76855,1.76855,1.76845,1.7685,101300003.0
2006-01-12 13:56:00,1.76852,1.76852,1.76822,1.76822,74700000.0
2006-01-12 13:57:00,1.76814,1.76814,1.76809,1.7681,72299999.0
2006-01-12 13:58:00,1.76808,1.76814,1.76797,1.76797,50699999.0
2006-01-12 13:59:00,1.76802,1.7681,1.76784,1.76795,36300000.0
2006-01-12 14:00:00,1.76788,1.76825,1.76787,1.76809,127400000.0
2006-01-12 14:01:00,1.7679,1.7679,1.76741,1.76741,42700000.0
2006-01-12 14:02:00,1.76718,1.76751,1.76716,1.76751,75300000.0
2006-01-12 14:03:00,1.7678,1.76793,1.76775,1.76789,64599999.0
2006-01-12 14:04:00,1.76798,1.76829,1.76798,1.76829,63800000.0
2006-01-12 14:05:00,1.76826,1.76826,1.76816,1.76823,26000000.0
2006-01-12 14:06:00,1.76818,1.76835,1.76813,1.76835,54650000.0
2006-01-12 14:07:00,1.7684,1.76864,1.7684,1.76843,71400001.0
2006-01-12 14:08:00,1.7684,1.7684,1.76791,1.76791,37800000.0
2006-01-12 14:09:00,1.7677,1.7677,1.76737,1.76737,32700000.0
2006-01-12 14:10:00,1.7675,1.7678,1.7675,1.7678,32100000.0
2006-01-12 14:11:00,1.76773,1.76801,1.76771,1.76797,70600000.0
2006-01-12 14:12:00,1.76802,1.76845,1.76802,1.76845,23400000.0
2006-01-12 14:13:00,1.76839,1.76839,1.76767,1.76772,93999999.0
2006-01-12 14:14:00,1.76772,1.7678,1.76766,1.76772,33300000.0
2006-01-12 14:15:00,1.76777,1.76803,1.76777,1.76803,13200000.0
2006-01-12 14:16:00,1.76809,1.76809,1.76786,1.76796,50600001.0
2006-01-12 14:17:00,1.76809,1.76818,1.76796,1.76796,86800000.0
2006-01-12 14:18:00,1.76803,1.76823,1.76803,1.76821,50300000.0
2006-01-12 14:19:00,1.76832,1.76835,1.76812,1.76812,37199999.0
2006-01-12 14:20:00,1.76805,1.7683,1.76805,1.7683,32200000.0
2006-01-12 14:21:00,1.76823,1.76856,1.76823,1.7685,129299997.0
2006-01-12 14:22:00,1.76852,1.76853,1.76851,1.76853,41700000.0
2006-01-12 14:23:00,1.76863,1.76876,1.76861,1.76861,66746994.0
2006-01-12 14:24:00,1.76862,1.76879,1.76862,1.76873,47100000.0
2006-01-12 14:25:00,1.76893,1.76917,1.76891,1.76905,124699999.0
2006-01-12 14:26:00,1.76913,1.76913,1.76897,1.769,81600000.0
2006-01-12 14:27:00,1.76903,1.76903,1.76892,1.76902,68099999.0
2006-01-12 14:28:00,1.76897,1.76906,1.76897,1.76902,65900000.0
2006-01-12 14:29:00,1.769,1.769,1.76878,1.76888,77400001.0
2006-01-12 14:30:00,1.76891,1.76896,1.76868,1.76869,94000000.0
2006-01-12 14:31:00,1.7686,1.76923,1.76855,1.76923,65599998.0
2006-01-12 14:32:00,1.76932,1.76939,1.76898,1.76916,87100001.0
2006-01-12 14:33:00,1.76914,1.76955,1.76914,1.76943,102899999.0
2006-01-12 14:34:00,1.76952,1.77003,1.76952,1.77003,92899999.0
2006-01-12 14:35:00,1.77005,1.77016,1.76985,1.76985,48399999.0
2006-01-12 14:36:00,1.76984,1.76991,1.76973,1.76973,127600002.0
2006-01-12 14:37:00,1.7698,1.76998,1.76979,1.76987,140100001.0
2006-01-12 14:38:00,1.76983,1.76993,1.76975,1.76982,69400000.0
2006-01-12 14:39:00,1.76983,1.77016,1.76979,1.77016,39800000.0
2006-01-12 14:40:00,1.77013,1.77013,1.76979,1.76984,35200000.0
2006-01-12 14:41:00,1.76996,1.77023,1.76996,1.77023,17400000.0
2006-01-12 14:42:00,1.77026,1.77059,1.77023,1.77059,65199998.0
2006-01-12 14:43:00,1.77068,1.77068,1.77048,1.77061,35400000.0
2006-01-12 14:44:00,1.77062,1.77069,1.77042,1.7705,89800001.0
2006-01-12 14:45:00,1.7704,1.77044,1.77029,1.77031,59500001.0
2006-01-12 14:46:00,1.77013,1.77063,1.77008,1.77063,52799999.0
2006-01-12 14:47:00,1.77058,1.77069,1.77033,1.77033,81899999.0
2006-01-12 14:48:00,1.77028,1.77053,1.77027,1.77053,25400000.0
2006-01-12 14:49:00,1.77063,1.77087,1.77063,1.77076,35800000.0
2006-01-12 14:50:00,1.77088,1.77101,1.77082,1.77083,39000000.0
2006-01-12 14:51:00,1.77078,1.77079,1.77043,1.77045,78800001.0
2006-01-12 14:52:00,1.7704,1.77116,1.7704,1.77116,35000000.0
2006-01-12 14:53:00,1.77111,1.77111,1.77071,1.77089,24000000.0
2006-01-12 14:54:00,1.77088,1.77088,1.77061,1.77076,66100000.0
2006-01-12 14:55:00,1.7708,1.77086,1.77078,1.77086,59800000.0
2006-01-12 14:56:00,1.77086,1.77087,1.77081,1.77081,42900000.0
2006-01-12 14:57:00,1.7707,1.7707,1.77046,1.77046,71299999.0
2006-01-12 14:58:00,1.77048,1.77056,1.77043,1.77055,49400000.0
2006-01-12 14:59:00,1.77045,1.77051,1.77043,1.77047,50100000.0
2006-01-12 15:00:00,1.77051,1.77062,1.77051,1.77062,103600000.0
2006-01-12 15:01:00,1.77054,1.77073,1.77054,1.77068,42400000.0
2006-01-12 15:02:00,1.77077,1.77083,1.77074,1.77075,41400000.0
2006-01-12 15:03:00,1.77074,1.77076,1.77064,1.77071,32600000.0
2006-01-12 15:04:00,1.77052,1.77056,1.77042,1.77042,38700000.0
2006-01-12 15:05:00,1.77036,1.77054,1.77036,1.77054,13300000.0
2006-01-12 15:06:00,1.77049,1.77049,1.7701,1.77016,100499998.0
2006-01-12 15:07:00,1.77015,1.77017,1.77004,1.77017,56000000.0
2006-01-12 15:08:00,1.77014,1.77018,1.76991,1.76996,23500000.0
2006-01-12 15:09:00,1.77001,1.77015,1.76998,1.77,134499999.0
2006-01-12 15:10:00,1.76986,1.76986,1.76984,1.76984,7800000.0
2006-01-12 15:11:00,1.76979,1.76986,1.76949,1.76949,84100001.0
2006-01-12 15:12:00,1.76951,1.76953,1.76935,1.76943,51800000.0
2006-01-12 15:13:00,1.76942,1.76951,1.76929,1.76948,107300001.0
2006-01-12 15:14:00,1.76925,1.76925,1.76856,1.76878,51100000.0
2006-01-12 15:15:00,1.76859,1.76869,1.76831,1.76866,96800000.0
2006-01-12 15:16:00,1.76857,1.76919,1.76857,1.76919,72600000.0
2006-01-12 15:17:00,1.76913,1.76921,1.76895,1.76904,66600001.0
2006-01-12 15:18:00,1.76897,1.76897,1.76851,1.76851,86700000.0
2006-01-12 15:19:00,1.76845,1.76885,1.76845,1.76856,92500002.0
2006-01-12 15:20:00,1.76866,1.76884,1.76866,1.76869,70000002.0
2006-01-12 15:21:00,1.76867,1.76867,1.76853,1.76853,66299998.0
2006-01-12 15:22:00,1.7686,1.76863,1.76855,1.76863,57399999.0
2006-01-12 15:23:00,1.76871,1.76902,1.76871,1.76888,81799999.0
2006-01-12 15:24:00,1.769,1.769,1.7687,1.76872,35000000.0
2006-01-12 15:25:00,1.76876,1.76883,1.76839,1.76839,69400000.0
2006-01-12 15:26:00,1.76835,1.76844,1.76811,1.76835,109100001.0
2006-01-12 15:27:00,1.76833,1.76845,1.76824,1.76824,90300001.0
2006-01-12 15:28:00,1.76825,1.76825,1.76792,1.76794,75699999.0
2006-01-12 15:29:00,1.76822,1.76847,1.76806,1.7681,59199999.0
2006-01-12 15:30:00,1.76725,1.76725,1.76576,1.76682,71200001.0
2006-01-12 15:31:00,1.76719,1.76765,1.76719,1.76757,47300000.0
2006-01-12 15:32:00,1.76753,1.76812,1.76753,1.76805,136799999.0
2006-01-12 15:33:00,1.76805,1.76842,1.76805,1.76822,81400001.0
2006-01-12 15:34:00,1.76834,1.76908,1.76834,1.76872,84100001.0
2006-01-12 15:35:00,1.76884,1.76911,1.76884,1.76898,31000000.0
2006-01-12 15:36:00,1.76883,1.76989,1.76883,1.76989,27700000.0
2006-01-12 15:37:00,1.77014,1.77022,1.76962,1.76962,72800000.0
2006-01-12 15:38:00,1.76938,1.76938,1.76872,1.76872,49200000.0
2006-01-12 15:39:00,1.76857,1.76857,1.76824,1.76843,42499999.0
2006-01-12 15:40:00,1.7685,1.76865,1.76845,1.76865,84900000.0
2006-01-12 15:41:00,1.76865,1.76925,1.76865,1.76925,25700000.0
2006-01-12 15:42:00,1.76957,1.7698,1.76948,1.7695,63600001.0
2006-01-12 15:43:00,1.7696,1.76993,1.76956,1.76956,51600000.0
2006-01-12 15:44:00,1.76933,1.76984,1.76926,1.76984,42200000.0
2006-01-12 15:45:00,1.7699,1.7699,1.76922,1.76932,89800001.0
2006-01-12 15:46:00,1.7692,1.76948,1.76896,1.76948,44100000.0
2006-01-12 15:47:00,1.76957,1.76963,1.7693,1.7693,37000000.0
2006-01-12 15:48:00,1.76964,1.77021,1.76964,1.77,59000000.0
2006-01-12 15:49:00,1.76982,1.76982,1.76932,1.76944,79600002.0
2006-01-12 15:50:00,1.76955,1.76972,1.7695,1.76965,72200000.0
2006-01-12 15:51:00,1.76967,1.76967,1.76942,1.76945,8500000.0
2006-01-12 15:52:00,1.7692,1.76945,1.769,1.769,66100001.0
2006-01-12 15:53:00,1.76883,1.76898,1.7685,1.76898,37100000.0
2006-01-12 15:54:00,1.76912,1.76919,1.76859,1.76859,95199999.0
2006-01-12 15:55:00,1.76813,1.76813,1.76699,1.7672,45850000.0
2006-01-12 15:56:00,1.76711,1.76725,1.76689,1.76708,40100000.0
2006-01-12 15:57:00,1.76714,1.7675,1.76714,1.7675,38399999.0
2006-01-12 15:58:00,1.76755,1.76764,1.76733,1.76753,65499999.0
2006-01-12 15:59:00,1.76743,1.76743,1.76577,1.76577,95000000.0
2006-01-12 16:00:00,1.76553,1.76572,1.76526,1.76526,82699999.0
2006-01-12 16:01:00,1.76535,1.76544,1.76458,1.76458,108400000.0
2006-01-12 16:02:00,1.7643,1.76467,1.76409,1.76412,72699999.0
2006-01-12 16:03:00,1.76397,1.76425,1.76391,1.76418,173599996.0
2006-01-12 16:04:00,1.76418,1.76432,1.76407,1.76432,80900000.0
2006-01-12 16:05:00,1.76437,1.76437,1.76381,1.76381,72800000.0
2006-01-12 16:06:00,1.76342,1.76342,1.76273,1.76286,55599999.0
2006-01-12 16:07:00,1.76311,1.76358,1.76311,1.76358,11300000.0
2006-01-12 16:08:00,1.76391,1.76406,1.76381,1.76398,103799999.0
2006-01-12 16:09:00,1.76392,1.76419,1.7639,1.76413,69500000.0
2006-01-12 16:10:00,1.76415,1.76435,1.76415,1.76435,44100000.0
2006-01-12 16:11:00,1.76445,1.76453,1.76428,1.76437,55700000.0
2006-01-12 16:12:00,1.76429,1.76441,1.76429,1.76435,62900000.0
2006-01-12 16:13:00,1.7643,1.76451,1.76415,1.76451,135300000.0
2006-01-12 16:14:00,1.76468,1.76547,1.76468,1.76545,74499998.0
2006-01-12 16:15:00,1.76541,1.76551,1.7653,1.76544,69099999.0
2006-01-12 16:16:00,1.76524,1.76534,1.76523,1.76525,48600000.0
2006-01-12 16:17:00,1.7652,1.76529,1.76505,1.76515,140100000.0
2006-01-12 16:18:00,1.76503,1.76503,1.76475,1.76475,106799999.0
2006-01-12 16:19:00,1.76475,1.76482,1.76434,1.76434,62099999.0
2006-01-12 16:20:00,1.76394,1.76419,1.76384,1.76385,43800000.0
2006-01-12 16:21:00,1.7639,1.76407,1.76376,1.76397,71099999.0
2006-01-12 16:22:00,1.76401,1.76401,1.7636,1.76391,89499999.0
2006-01-12 16:23:00,1.7638,1.7638,1.76343,1.76355,50700000.0
2006-01-12 16:24:00,1.76348,1.76395,1.76347,1.76395,144700001.0
2006-01-12 16:25:00,1.76398,1.7641,1.76393,1.76403,89499999.0
2006-01-12 16:26:00,1.76387,1.76401,1.76366,1.76386,104200001.0
2006-01-12 16:27:00,1.76338,1.76338,1.7622,1.76222,79400000.0
2006-01-12 16:28:00,1.76232,1.76232,1.76157,1.76171,89800000.0
2006-01-12 16:29:00,1.7615,1.7615,1.76087,1.76091,67800001.0
2006-01-12 16:30:00,1.76089,1.76104,1.76083,1.76094,52500000.0
2006-01-12 16:31:00,1.76114,1.76171,1.76114,1.76161,72000000.0
2006-01-12 16:32:00,1.76175,1.76195,1.76175,1.76183,29600000.0
2006-01-12 16:33:00,1.76152,1.76165,1.76131,1.76151,33700000.0
2006-01-12 16:34:00,1.76153,1.76172,1.76135,1.76135,58700000.0
2006-01-12 16:35:00,1.76118,1.76153,1.76107,1.7615,82400000.0
2006-01-12 16:36:00,1.76145,1.76171,1.76143,1.76156,20300000.0
2006-01-12 16:37:00,1.76136,1.76136,1.76072,1.76114,132699998.0
2006-01-12 16:38:00,1.7612,1.76135,1.76104,1.76124,49000000.0
2006-01-12 16:39:00,1.76116,1.76138,1.76116,1.76127,49500000.0
2006-01-12 16:40:00,1.76132,1.76142,1.76128,1.76139,57200000.0
2006-01-12 16:41:00,1.76125,1.7616,1.76125,1.7614,55400000.0
2006-01-12 16:42:00,1.7613,1.76132,1.76116,1.76132,32300000.0
2006-01-12 16:43:00,1.76143,1.76155,1.76131,1.76131,26300000.0
2006-01-12 16:44:00,1.7613,1.76141,1.76121,1.76141,69800000.0
2006-01-12 16:45:00,1.76157,1.76202,1.76157,1.76189,52800000.0
2006-01-12 16:46:00,1.76207,1.76212,1.76174,1.76174,138600001.0
2006-01-12 16:47:00,1.76175,1.76204,1.76175,1.76204,108000002.0
2006-01-12 16:48:00,1.76217,1.76217,1.76199,1.76203,79800000.0
2006-01-12 16:49:00,1.76207,1.76208,1.76207,1.76208,23499999.0
2006-01-12 16:50:00,1.76217,1.76232,1.76216,1.76223,81900001.0
2006-01-12 16:51:00,1.76223,1.76242,1.76223,1.76242,81600000.0
2006-01-12 16:52:00,1.76227,1.76227,1.76191,1.76194,26900000.0
2006-01-12 16:53:00,1.76188,1.76205,1.76177,1.762,72899999.0
2006-01-12 16:54:00,1.76195,1.76195,1.76167,1.76175,27600000.0
2006-01-12 16:55:00,1.76173,1.76175,1.7616,1.76173,62300001.0
2006-01-12 16:56:00,1.76155,1.76169,1.76144,1.76149,37900001.0
2006-01-12 16:57:00,1.76158,1.7621,1.76158,1.7621,107100001.0
2006-01-12 16:58:00,1.76199,1.76199,1.7617,1.76173,42300000.0
2006-01-12 16:59:00,1.7618,1.7618,1.76134,1.76147,67499999.0
2006-01-12 17:00:00,1.76132,1.76132,1.76078,1.76078,94900000.0
2006-01-12 17:01:00,1.76085,1.7609,1.76058,1.7606,49100000.0
2006-01-12 17:02:00,1.76068,1.76068,1.75995,1.75995,67350000.0
2006-01-12 17:03:00,1.75997,1.76005,1.75963,1.75967,90399998.0
2006-01-12 17:04:00,1.75956,1.75956,1.7592,1.75932,34900000.0
2006-01-12 17:05:00,1.75921,1.75977,1.75921,1.75968,41600000.0
2006-01-12 17:06:00,1.75953,1.75968,1.7594,1.75968,22800000.0
2006-01-12 17:07:00,1.75927,1.75927,1.7585,1.75854,25100000.0
2006-01-12 17:08:00,1.75829,1.75829,1.75786,1.75795,33400001.0
2006-01-12 17:09:00,1.7579,1.75798,1.75779,1.75795,73700000.0
2006-01-12 17:10:00,1.75797,1.75849,1.75797,1.75849,76500000.0
2006-01-12 17:11:00,1.75859,1.75871,1.7585,1.75871,99599998.0
2006-01-12 17:12:00,1.75898,1.75942,1.75898,1.75941,124000002.0
2006-01-12 17:13:00,1.75945,1.75948,1.75859,1.75859,41600001.0
2006-01-12 17:14:00,1.75843,1.75907,1.75837,1.759,40300001.0
2006-01-12 17:15:00,1.759,1.75908,1.75865,1.75882,67700001.0
2006-01-12 17:16:00,1.75895,1.75895,1.75839,1.75845,55800000.0
2006-01-12 17:17:00,1.7585,1.75865,1.7585,1.75865,50199999.0
2006-01-12 17:18:00,1.75859,1.75859,1.75856,1.75856,21600000.0
2006-01-12 17:19:00,1.7585,1.75866,1.7585,1.75859,103500000.0
2006-01-12 17:20:00,1.75856,1.75877,1.75856,1.75877,67399999.0
2006-01-12 17:21:00,1.75877,1.75888,1.75866,1.75888,107799997.0
2006-01-12 17:22:00,1.75895,1.75897,1.7589,1.75896,71400001.0
2006-01-12 17:23:00,1.75902,1.75929,1.75902,1.75911,45300000.0
2006-01-12 17:24:00,1.75912,1.75917,1.75902,1.75902,59900000.0
2006-01-12 17:25:00,1.75923,1.75961,1.75923,1.75958,98200000.0
2006-01-12 17:26:00,1.75974,1.76031,1.75974,1.76031,47200000.0
2006-01-12 17:27:00,1.76055,1.76064,1.76035,1.76035,27900000.0
2006-01-12 17:28:00,1.76039,1.76039,1.75972,1.75972,62400000.0
2006-01-12 17:29:00,1.75966,1.75978,1.7596,1.75978,13600000.0
2006-01-12 17:30:00,1.75979,1.75984,1.75963,1.75971,80699998.0
2006-01-12 17:31:00,1.7595,1.75978,1.75946,1.75978,57000002.0
2006-01-12 17:32:00,1.7598,1.7598,1.75956,1.75965,44800000.0
2006-01-12 17:33:00,1.75968,1.75968,1.75945,1.75958,47900000.0
2006-01-12 17:34:00,1.75961,1.75964,1.7595,1.7596,51000000.0
2006-01-12 17:35:00,1.75969,1.75999,1.75969,1.75984,94200001.0
2006-01-12 17:36:00,1.75978,1.76007,1.75974,1.76001,49800000.0
2006-01-12 17:37:00,1.75997,1.76009,1.75965,1.75969,105099997.0
2006-01-12 17:38:00,1.75965,1.76003,1.75961,1.76003,39400001.0
2006-01-12 17:39:00,1.7603,1.7603,1.76008,1.76027,68900000.0
2006-01-12 17:40:00,1.7603,1.76037,1.76025,1.76037,69100000.0
2006-01-12 17:41:00,1.76047,1.76049,1.76021,1.76032,72500000.0
2006-01-12 17:42:00,1.76028,1.76035,1.76019,1.76028,27100000.0
2006-01-12 17:43:00,1.7602,1.76036,1.76013,1.76025,84900000.0
2006-01-12 17:44:00,1.75998,1.75998,1.75978,1.75991,49800000.0
2006-01-12 17:45:00,1.75998,1.76023,1.75997,1.76022,48000000.0
2006-01-12 17:46:00,1.7603,1.76056,1.7603,1.76056,25900000.0
2006-01-12 17:47:00,1.76031,1.76031,1.76005,1.76017,85500000.0
2006-01-12 17:48:00,1.76023,1.76035,1.76021,1.76021,48600000.0
2006-01-12 17:49:00,1.7604,1.76086,1.7604,1.76074,24800000.0
2006-01-12 17:50:00,1.76067,1.76081,1.76064,1.76066,100600001.0
2006-01-12 17:51:00,1.76077,1.76106,1.76077,1.76106,97000001.0
2006-01-12 17:52:00,1.76105,1.76105,1.76096,1.76104,61000000.0
2006-01-12 17:53:00,1.76103,1.76106,1.76074,1.76074,36600000.0
2006-01-12 17:54:00,1.76053,1.7606,1.76039,1.7606,49699999.0
2006-01-12 17:55:00,1.76067,1.76073,1.76067,1.76067,43400000.0
2006-01-12 17:56:00,1.76062,1.76069,1.76048,1.76055,65600000.0
2006-01-12 17:57:00,1.76059,1.76102,1.76059,1.76102,41300000.0
2006-01-12 17:58:00,1.76108,1.76165,1.76106,1.7616,61300000.0
2006-01-12 17:59:00,1.7617,1.7617,1.76145,1.7615,62770001.0
2006-01-12 18:00:00,1.76151,1.76158,1.76125,1.76125,32500000.0
2006-01-12 18:01:00,1.76122,1.76151,1.76122,1.76145,926800002.0
2006-01-12 18:02:00,1.76148,1.76156,1.76134,1.76146,1089950009.0
2006-01-12 18:03:00,1.76143,1.76151,1.76122,1.76122,1227399994.0
2006-01-12 18:04:00,1.76121,1.76121,1.76102,1.76103,775199997.0
2006-01-12 18:05:00,1.76097,1.76115,1.76077,1.76115,1149099996.0
2006-01-12 18:06:00,1.7612,1.76142,1.7612,1.76142,1144599999.0
2006-01-12 18:07:00,1.76147,1.76159,1.76132,1.76132,1397450004.0
2006-01-12 18:08:00,1.76133,1.76133,1.76112,1.76127,1201200002.0
2006-01-12 18:09:00,1.76135,1.76152,1.76135,1.76145,577500001.0
2006-01-12 18:10:00,1.76143,1.76143,1.7613,1.76136,719550003.0
2006-01-12 18:11:00,1.76125,1.76129,1.7611,1.7611,595346991.0
2006-01-12 18:12:00,1.76097,1.76097,1.76044,1.76044,660749999.0
2006-01-12 18:13:00,1.76033,1.76039,1.76018,1.76024,555800005.0
2006-01-12 18:14:00,1.76018,1.76037,1.76001,1.76037,714850002.0
2006-01-12 18:15:00,1.7605,1.76117,1.7605,1.76116,884599998.0
2006-01-12 18:16:00,1.76125,1.76129,1.76097,1.76099,726000003.0
2006-01-12 18:17:00,1.76095,1.76104,1.76055,1.76055,509899998.0
2006-01-12 18:18:00,1.7605,1.76056,1.76026,1.76033,750250002.0
2006-01-12 18:19:00,1.76037,1.76063,1.76037,1.76048,583999996.0
2006-01-12 18:20:00,1.76055,1.76086,1.76055,1.76057,332999999.0
2006-01-12 18:21:00,1.76064,1.76064,1.76044,1.76059,733300004.0
2006-01-12 18:22:00,1.76065,1.76079,1.76055,1.76063,603500001.0
2006-01-12 18:23:00,1.7606,1.76072,1.76053,1.76057,801899998.0
2006-01-12 18:24:00,1.76054,1.76056,1.76033,1.76033,850099997.0
2006-01-12 18:25:00,1.76027,1.76049,1.76027,1.76049,672200001.0
2006-01-12 18:26:00,1.7605,1.76055,1.76034,1.76041,630199999.0
2006-01-12 18:27:00,1.76033,1.76034,1.7602,1.76034,822499996.0
2006-01-12 18:28:00,1.76031,1.76051,1.7603,1.76051,260800000.0
2006-01-12 18:29:00,1.76054,1.76098,1.7604,1.76081,721899995.0
2006-01-12 18:30:00,1.76087,1.76124,1.76083,1.76124,770599994.0
2006-01-12 18:31:00,1.76135,1.76154,1.76134,1.76142,509400003.0
2006-01-12 18:32:00,1.76138,1.76138,1.76094,1.76094,309199999.0
2006-01-12 18:33:00,1.76093,1.76118,1.76093,1.7611,751800001.0
2006-01-12 18:34:00,1.76108,1.7611,1.76067,1.76067,603600005.0
2006-01-12 18:35:00,1.76066,1.7609,1.76066,1.7609,357399997.0
2006-01-12 18:36:00,1.76094,1.76094,1.76084,1.76086,75200000.0
2006-01-12 18:37:00,1.76087,1.76092,1.76086,1.76088,89200000.0
2006-01-12 18:38:00,1.76099,1.76111,1.76099,1.76108,168700000.0
2006-01-12 18:39:00,1.761,1.76102,1.76074,1.76085,242500002.0
2006-01-12 18:40:00,1.76079,1.76079,1.76048,1.76058,368500004.0
2006-01-12 18:41:00,1.76062,1.76091,1.76062,1.76091,334800000.0
2006-01-12 18:42:00,1.76097,1.76129,1.76091,1.76129,104800000.0
2006-01-12 18:43:00,1.76131,1.76131,1.76055,1.76055,75800000.0
2006-01-12 18:44:00,1.76049,1.76073,1.76049,1.76062,462799999.0
2006-01-12 18:45:00,1.7607,1.7608,1.76063,1.76063,207399998.0
2006-01-12 18:46:00,1.76061,1.76061,1.76005,1.76005,166570001.0
2006-01-12 18:47:00,1.75998,1.76009,1.75984,1.76002,195300000.0
2006-01-12 18:48:00,1.75996,1.76017,1.75991,1.75999,355800000.0
2006-01-12 18:49:00,1.76005,1.76061,1.76005,1.7605,121700002.0
2006-01-12 18:50:00,1.76061,1.76061,1.76037,1.76054,181800001.0
2006-01-12 18:51:00,1.76062,1.76077,1.76053,1.76058,370300000.0
2006-01-12 18:52:00,1.7604,1.76069,1.7604,1.76055,576099994.0
2006-01-12 18:53:00,1.76047,1.76059,1.76028,1.76028,379799999.0
2006-01-12 18:54:00,1.76039,1.7609,1.76039,1.7609,206400002.0
2006-01-12 18:55:00,1.761,1.76111,1.76074,1.76074,593299995.0
2006-01-12 18:56:00,1.7607,1.7608,1.76062,1.7608,242199999.0
2006-01-12 18:57:00,1.76072,1.76072,1.76036,1.76053,335499999.0
2006-01-12 18:58:00,1.7606,1.76084,1.7606,1.76074,665400001.0
2006-01-12 18:59:00,1.76075,1.76085,1.76075,1.7608,446269999.0
2006-01-12 19:00:00,1.76082,1.76099,1.7608,1.76082,358899995.0
2006-01-12 19:01:00,1.76087,1.76104,1.76087,1.76104,59399999.0
2006-01-12 19:02:00,1.76102,1.76114,1.761,1.76106,407200002.0
2006-01-12 19:03:00,1.76113,1.76151,1.76109,1.76144,482199999.0
2006-01-12 19:04:00,1.76155,1.76179,1.76138,1.76138,258199999.0
2006-01-12 19:05:00,1.76137,1.76151,1.76137,1.76145,158299999.0
2006-01-12 19:06:00,1.76142,1.76146,1.76126,1.76137,635900001.0
2006-01-12 19:07:00,1.76126,1.76126,1.76072,1.76072,302899998.0
2006-01-12 19:08:00,1.76061,1.76073,1.7606,1.76067,521800001.0
2006-01-12 19:09:00,1.76057,1.76074,1.7604,1.76058,220799998.0
2006-01-12 19:10:00,1.76057,1.76086,1.76057,1.76075,526800002.0
2006-01-12 19:11:00,1.76078,1.76083,1.76068,1.76075,107800001.0
2006-01-12 19:12:00,1.7608,1.76085,1.76077,1.7608,265549997.0
2006-01-12 19:13:00,1.76085,1.76087,1.76075,1.76085,462999998.0
2006-01-12 19:14:00,1.76083,1.761,1.76083,1.761,289700002.0
2006-01-12 19:15:00,1.76114,1.7618,1.76114,1.76175,426399998.0
2006-01-12 19:16:00,1.76171,1.7618,1.76135,1.76135,202900004.0
2006-01-12 19:17:00,1.76133,1.76135,1.7613,1.76135,243799999.0
2006-01-12 19:18:00,1.7613,1.7613,1.76054,1.76059,219700002.0
2006-01-12 19:19:00,1.76052,1.76086,1.76052,1.76073,337100003.0
2006-01-12 19:20:00,1.76071,1.76077,1.76061,1.76061,360500000.0
2006-01-12 19:21:00,1.76075,1.76095,1.76074,1.76074,358799998.0
2006-01-12 19:22:00,1.76067,1.76075,1.76056,1.7606,344000001.0
2006-01-12 19:23:00,1.76046,1.76051,1.76036,1.76038,302400001.0
2006-01-12 19:24:00,1.76032,1.7604,1.7602,1.76035,128400003.0
2006-01-12 19:25:00,1.76035,1.7604,1.76027,1.76029,76800000.0
2006-01-12 19:26:00,1.76032,1.76056,1.76032,1.76045,286800002.0
2006-01-12 19:27:00,1.76048,1.76056,1.76039,1.76049,469999998.0
2006-01-12 19:28:00,1.76047,1.76053,1.76026,1.76026,386300001.0
2006-01-12 19:29:00,1.7601,1.76018,1.75959,1.75959,309749999.0
2006-01-12 19:30:00,1.75946,1.75968,1.75946,1.75958,522700001.0
2006-01-12 19:31:00,1.75959,1.75967,1.75947,1.75947,274699998.0
2006-01-12 19:32:00,1.75945,1.75948,1.75929,1.75946,334699999.0
2006-01-12 19:33:00,1.75952,1.75989,1.75952,1.75989,240300000.0
2006-01-12 19:34:00,1.75992,1.75992,1.75976,1.75987,123699999.0
2006-01-12 19:35:00,1.75995,1.76051,1.75993,1.7605,340200003.0
2006-01-12 19:36:00,1.76058,1.76064,1.76052,1.7606,405600001.0
2006-01-12 19:37:00,1.76055,1.76071,1.76051,1.7606,281899998.0
2006-01-12 19:38:00,1.76058,1.76058,1.76043,1.7605,52600000.0
2006-01-12 19:39:00,1.76052,1.76088,1.76052,1.76088,166600001.0
2006-01-12 19:40:00,1.7609,1.761,1.76078,1.76088,360199999.0
2006-01-12 19:41:00,1.76082,1.7609,1.76038,1.76038,409350000.0
2006-01-12 19:42:00,1.7603,1.76035,1.76025,1.76035,221600000.0
2006-01-12 19:43:00,1.76037,1.76051,1.76035,1.7604,154999998.0
2006-01-12 19:44:00,1.76043,1.76062,1.7604,1.76045,417599995.0
2006-01-12 19:45:00,1.76052,1.76064,1.76048,1.76057,160699999.0
2006-01-12 19:46:00,1.76052,1.76052,1.7604,1.76041,260800001.0
2006-01-12 19:47:00,1.76043,1.76054,1.76043,1.7605,125500000.0
2006-01-12 19:48:00,1.7605,1.76051,1.76039,1.76047,229200001.0
2006-01-12 19:49:00,1.76058,1.76068,1.76058,1.76065,307499999.0
2006-01-12 19:50:00,1.7607,1.76091,1.7607,1.76088,269899996.0
2006-01-12 19:51:00,1.76091,1.76105,1.76087,1.76098,201200000.0
2006-01-12 19:52:00,1.76101,1.76101,1.76074,1.7608,282699996.0
2006-01-12 19:53:00,1.76084,1.76084,1.76073,1.76082,74199998.0
2006-01-12 19:54:00,1.76083,1.76083,1.76068,1.76071,130100000.0
2006-01-12 19:55:00,1.76067,1.76073,1.76058,1.76069,97399999.0
2006-01-12 19:56:00,1.7607,1.76075,1.76065,1.76075,232800002.0
2006-01-12 19:57:00,1.7607,1.76076,1.76062,1.76062,398000001.0
2006-01-12 19:58:00,1.76058,1.76071,1.76053,1.76053,352599999.0
2006-01-12 19:59:00,1.76048,1.76061,1.76048,1.76053,264799999.0
2006-01-12 20:00:00,1.76048,1.76048,1.76033,1.76044,232770001.0
2006-01-12 20:01:00,1.76047,1.76061,1.76047,1.76057,175200002.0
2006-01-12 20:02:00,1.76056,1.76063,1.76052,1.76052,151200001.0
2006-01-12 20:03:00,1.76048,1.7605,1.76042,1.76042,85100001.0
2006-01-12 20:04:00,1.76043,1.7605,1.76042,1.76045,193200002.0
2006-01-12 20:05:00,1.76055,1.76066,1.7605,1.7606,178499999.0
2006-01-12 20:06:00,1.7606,1.76065,1.76053,1.76054,151199997.0
2006-01-12 20:07:00,1.76057,1.76061,1.7605,1.7605,157099998.0
2006-01-12 20:08:00,1.76053,1.76054,1.76042,1.76047,339399996.0
2006-01-12 20:09:00,1.76038,1.76051,1.76036,1.76041,121000001.0
2006-01-12 20:10:00,1.76042,1.76051,1.76041,1.76047,93399999.0
2006-01-12 20:11:00,1.76056,1.76061,1.76047,1.76047,45200000.0
2006-01-12 20:12:00,1.7604,1.76055,1.76038,1.76048,349900001.0
2006-01-12 20:13:00,1.76047,1.76055,1.76045,1.76045,195600001.0
2006-01-12 20:14:00,1.7605,1.76057,1.76048,1.7605,96799998.0
2006-01-12 20:15:00,1.76052,1.76071,1.76052,1.7606,343999999.0
2006-01-12 20:16:00,1.76047,1.76055,1.76047,1.76055,146800000.0
2006-01-12 20:17:00,1.76058,1.76065,1.76052,1.76052,57900000.0
2006-01-12 20:18:00,1.76048,1.76051,1.76041,1.76042,189800001.0
2006-01-12 20:19:00,1.76045,1.76058,1.76042,1.76048,137799999.0
2006-01-12 20:20:00,1.76042,1.76052,1.76037,1.76041,314500004.0
2006-01-12 20:21:00,1.76042,1.76058,1.76042,1.76058,183100002.0
2006-01-12 20:22:00,1.76061,1.76075,1.76057,1.76075,110000001.0
2006-01-12 20:23:00,1.76081,1.761,1.76077,1.761,310000000.0
2006-01-12 20:24:00,1.76105,1.76112,1.76097,1.76107,117700002.0
2006-01-12 20:25:00,1.76102,1.76102,1.76076,1.76102,498399996.0
2006-01-12 20:26:00,1.76098,1.76102,1.76082,1.76082,560299999.0
2006-01-12 20:27:00,1.76083,1.76096,1.76072,1.76096,295300002.0
2006-01-12 20:28:00,1.76092,1.76095,1.76085,1.76095,278000000.0
2006-01-12 20:29:00,1.761,1.76149,1.761,1.76138,178600000.0
2006-01-12 20:30:00,1.7614,1.76155,1.76135,1.76138,963099996.0
2006-01-12 20:31:00,1.76125,1.76135,1.7612,1.76128,547399994.0
2006-01-12 20:32:00,1.76126,1.76126,1.76104,1.76113,776300003.0
2006-01-12 20:33:00,1.76109,1.76121,1.761,1.76103,236499998.0
2006-01-12 20:34:00,1.76106,1.76109,1.76092,1.76092,167399999.0
2006-01-12 20:35:00,1.76089,1.76098,1.76081,1.76081,59100000.0
2006-01-12 20:36:00,1.7608,1.76086,1.76047,1.7606,185000001.0
2006-01-12 20:37:00,1.76046,1.76049,1.7603,1.7603,199999999.0
2006-01-12 20:38:00,1.76023,1.76035,1.75993,1.76008,408300000.0
2006-01-12 20:39:00,1.76016,1.76025,1.76004,1.76004,232000001.0
2006-01-12 20:40:00,1.76002,1.76011,1.75999,1.7601,161399999.0
2006-01-12 20:41:00,1.76003,1.76013,1.76,1.76003,195600001.0
2006-01-12 20:42:00,1.76003,1.76003,1.75992,1.75992,12300000.0
2006-01-12 20:43:00,1.75999,1.76016,1.75995,1.7601,324799997.0
2006-01-12 20:44:00,1.7601,1.76014,1.76006,1.76008,400500001.0
2006-01-12 20:45:00,1.76003,1.76003,1.75993,1.76003,105900000.0
2006-01-12 20:46:00,1.76003,1.76003,1.75997,1.75997,87800000.0
2006-01-12 20:47:00,1.75983,1.75983,1.75939,1.7594,390850002.0
2006-01-12 20:48:00,1.75931,1.75942,1.75922,1.75942,167400001.0
2006-01-12 20:49:00,1.75943,1.75943,1.75931,1.75943,58300000.0
2006-01-12 20:50:00,1.75941,1.75942,1.75928,1.75942,318200000.0
2006-01-12 20:51:00,1.75941,1.75941,1.7592,1.7593,362900000.0
2006-01-12 20:52:00,1.75923,1.75936,1.75922,1.75922,179500000.0
2006-01-12 20:53:00,1.75918,1.7593,1.75912,1.75919,707549995.0
2006-01-12 20:54:00,1.75921,1.75935,1.7592,1.75925,277200000.0
2006-01-12 20:55:00,1.75932,1.75943,1.75926,1.7593,234700001.0
2006-01-12 20:56:00,1.75933,1.75947,1.75933,1.75935,442699998.0
2006-01-12 20:57:00,1.75939,1.75944,1.7593,1.75933,511099996.0
2006-01-12 20:58:00,1.75929,1.75929,1.7591,1.75925,141700000.0
2006-01-12 20:59:00,1.75928,1.75935,1.75923,1.75928,587900003.0
2006-01-12 21:00:00,1.7593,1.75942,1.75927,1.75942,331000002.0
2006-01-12 21:01:00,1.75939,1.75947,1.75933,1.7594,320899998.0
2006-01-12 21:02:00,1.7594,1.75945,1.75935,1.75945,161900000.0
2006-01-12 21:03:00,1.75938,1.75941,1.7593,1.7593,164800001.0
2006-01-12 21:04:00,1.7593,1.75933,1.75921,1.75924,206400001.0
2006-01-12 21:05:00,1.75917,1.7592,1.75905,1.75905,268169998.0
2006-01-12 21:06:00,1.759,1.75906,1.75893,1.75893,114699998.0
2006-01-12 21:07:00,1.75888,1.75888,1.75875,1.7588,95099999.0
2006-01-12 21:08:00,1.75877,1.75889,1.75877,1.75889,63799999.0
2006-01-12 21:09:00,1.75885,1.75893,1.75881,1.75883,97800001.0
2006-01-12 21:10:00,1.75888,1.75912,1.75888,1.75912,108499999.0
2006-01-12 21:11:00,1.75909,1.75922,1.75909,1.75915,141700001.0
2006-01-12 21:12:00,1.75915,1.75917,1.7591,1.75915,123100001.0
2006-01-12 21:13:00,1.7591,1.75915,1.75908,1.75908,199599999.0
2006-01-12 21:14:00,1.7591,1.75915,1.75905,1.7591,282700002.0
2006-01-12 21:15:00,1.75916,1.75921,1.75909,1.75921,250600003.0
2006-01-12 21:16:00,1.75929,1.75936,1.75929,1.75932,59000000.0
2006-01-12 21:17:00,1.75932,1.75937,1.75927,1.75935,113599998.0
2006-01-12 21:18:00,1.75931,1.75933,1.75921,1.75921,62899999.0
2006-01-12 21:19:00,1.75927,1.75942,1.75927,1.75935,153900000.0
2006-01-12 21:20:00,1.7594,1.75958,1.7594,1.75958,246446996.0
2006-01-12 21:21:00,1.75963,1.75988,1.7596,1.75985,161199997.0
2006-01-12 21:22:00,1.75992,1.76011,1.75992,1.76008,157000002.0
2006-01-12 21:23:00,1.76011,1.76011,1.75998,1.75998,19000000.0
2006-01-12 21:24:00,1.75986,1.75986,1.75962,1.75962,195200000.0
2006-01-12 21:25:00,1.75954,1.75954,1.75913,1.75913,176799996.0
2006-01-12 21:26:00,1.75913,1.75929,1.75913,1.75922,71899998.0
2006-01-12 21:27:00,1.7592,1.75925,1.7592,1.7592,146400001.0
2006-01-12 21:28:00,1.75924,1.75937,1.75924,1.75937,224000000.0
2006-01-12 21:29:00,1.75938,1.75942,1.75938,1.75942,18300000.0
2006-01-12 21:30:00,1.75942,1.75942,1.75938,1.75938,19900000.0
2006-01-12 21:31:00,1.75933,1.75933,1.75923,1.75927,18400000.0
2006-01-12 21:32:00,1.75927,1.75936,1.75914,1.75926,143400000.0
2006-01-12 21:33:00,1.75927,1.75942,1.75922,1.75925,274599999.0
2006-01-12 21:34:00,1.75927,1.75939,1.75927,1.75934,222700001.0
2006-01-12 21:35:00,1.75944,1.75955,1.75944,1.75953,15200000.0
2006-01-12 21:36:00,1.75968,1.75989,1.75951,1.75951,89200000.0
2006-01-12 21:37:00,1.75947,1.75972,1.75947,1.75963,185300001.0
2006-01-12 21:38:00,1.75952,1.75957,1.75947,1.7595,177999998.0
2006-01-12 21:39:00,1.75961,1.75972,1.75961,1.75972,31000000.0
2006-01-12 21:40:00,1.7597,1.7597,1.75962,1.75962,103100000.0
2006-01-12 21:41:00,1.75959,1.75963,1.75952,1.7596,182200004.0
2006-01-12 21:42:00,1.75962,1.75984,1.75959,1.75978,88399998.0
2006-01-12 21:43:00,1.75973,1.75973,1.75966,1.75966,78200000.0
2006-01-12 21:44:00,1.75964,1.75965,1.75954,1.75954,137500000.0
2006-01-12 21:45:00,1.75953,1.7596,1.75953,1.75956,63700000.0
2006-01-12 21:46:00,1.75953,1.75953,1.75947,1.75947,89500000.0
2006-01-12 21:47:00,1.75947,1.75957,1.75943,1.75943,139200000.0
2006-01-12 21:48:00,1.75942,1.75954,1.75942,1.7595,82500000.0
2006-01-12 21:49:00,1.75946,1.75956,1.75946,1.75956,61100000.0
2006-01-12 21:50:00,1.75955,1.75969,1.75955,1.75965,96399998.0
2006-01-12 21:51:00,1.75965,1.75966,1.75959,1.75965,121900000.0
2006-01-12 21:52:00,1.75971,1.75983,1.7597,1.75983,92099997.0
2006-01-12 21:53:00,1.75983,1.75983,1.75961,1.75961,62499999.0
2006-01-12 21:54:00,1.75962,1.75969,1.75947,1.75955,87600001.0
2006-01-12 21:55:00,1.75957,1.75967,1.75946,1.7595,214000000.0
2006-01-12 21:56:00,1.75952,1.7596,1.75942,1.75945,106699999.0
2006-01-12 21:57:00,1.75943,1.75943,1.75936,1.75938,88800001.0
2006-01-12 21:58:00,1.75947,1.75973,1.75947,1.75962,80499999.0
2006-01-12 21:59:00,1.75965,1.76001,1.75965,1.75988,346450002.0
2006-01-12 22:00:00,1.75995,1.75998,1.75984,1.75984,183600000.0
2006-01-12 22:01:00,1.75973,1.75974,1.75954,1.75954,77800000.0
2006-01-12 22:02:00,1.75951,1.75963,1.75947,1.75963,261200000.0
2006-01-12 22:03:00,1.75959,1.75959,1.75953,1.75958,81299998.0
2006-01-12 22:04:00,1.75958,1.75968,1.75958,1.7596,362200003.0
2006-01-12 22:05:00,1.75958,1.75962,1.75934,1.75934,150200001.0
2006-01-12 22:06:00,1.75924,1.75924,1.75902,1.75902,48400000.0
2006-01-12 22:07:00,1.75902,1.75902,1.75893,1.75897,99400000.0
2006-01-12 22:08:00,1.75903,1.75915,1.75903,1.75909,68750000.0
2006-01-12 22:09:00,1.7591,1.7591,1.7591,1.7591,28600000.0
2006-01-12 22:10:00,1.7591,1.75923,1.7591,1.75914,81100001.0
2006-01-12 22:11:00,1.75918,1.75919,1.75911,1.75912,35600000.0
2006-01-12 22:12:00,1.75906,1.75909,1.75881,1.75881,237199998.0
2006-01-12 22:13:00,1.75878,1.75901,1.75875,1.759,84100000.0
2006-01-12 22:14:00,1.75905,1.75916,1.75905,1.75912,40799999.0
2006-01-12 22:15:00,1.75907,1.75917,1.75898,1.75905,241099998.0
2006-01-12 22:16:00,1.75902,1.7591,1.75895,1.759,281900004.0
2006-01-12 22:17:00,1.75895,1.75897,1.75887,1.75892,45200000.0
2006-01-12 22:18:00,1.75894,1.75897,1.75882,1.75884,98300002.0
2006-01-12 22:19:00,1.75885,1.7589,1.75885,1.7589,63700001.0
2006-01-12 22:20:00,1.75892,1.759,1.7588,1.7588,113000002.0
2006-01-12 22:21:00,1.75883,1.75892,1.7588,1.7588,156699999.0
2006-01-12 22:22:00,1.75877,1.75908,1.75877,1.75885,76700000.0
2006-01-12 22:23:00,1.75882,1.75899,1.75871,1.75871,128200000.0
2006-01-12 22:24:00,1.7587,1.75887,1.75866,1.75887,66700000.0
2006-01-12 22:25:00,1.75896,1.7592,1.75882,1.75917,115000000.0
2006-01-12 22:26:00,1.7592,1.75925,1.7592,1.75925,46200001.0
2006-01-12 22:27:00,1.75916,1.75916,1.75884,1.75885,48899999.0
2006-01-12 22:28:00,1.75881,1.75881,1.75865,1.75878,99700000.0
2006-01-12 22:29:00,1.75882,1.75895,1.75878,1.75878,177700001.0
2006-01-12 22:30:00,1.75879,1.75888,1.75879,1.75884,86599998.0
2006-01-12 22:31:00,1.75881,1.75881,1.75867,1.75867,74299998.0
2006-01-12 22:32:00,1.75867,1.75884,1.75867,1.75873,254699997.0
2006-01-12 22:33:00,1.75875,1.75881,1.75869,1.75875,172500000.0
2006-01-12 22:34:00,1.75871,1.75871,1.75843,1.75843,176250000.0
2006-01-12 22:35:00,1.75844,1.75853,1.75844,1.75847,27500000.0
2006-01-12 22:36:00,1.7585,1.75872,1.7585,1.7587,70400000.0
2006-01-12 22:37:00,1.75877,1.75891,1.75864,1.75867,117600000.0
2006-01-12 22:38:00,1.75865,1.7588,1.75865,1.7588,32700001.0
2006-01-12 22:39:00,1.75878,1.75886,1.75875,1.75886,35000000.0
2006-01-12 22:40:00,1.75887,1.75888,1.75882,1.75888,74500001.0
2006-01-12 22:41:00,1.75892,1.75914,1.75892,1.75914,107399999.0
2006-01-12 22:42:00,1.7591,1.75915,1.75905,1.75915,17400000.0
2006-01-12 22:43:00,1.75902,1.75902,1.75886,1.75887,116200000.0
2006-01-12 22:44:00,1.7589,1.75895,1.75888,1.75893,164899998.0
2006-01-12 22:45:00,1.75891,1.75893,1.75887,1.75887,91500000.0
2006-01-12 22:46:00,1.75882,1.75886,1.75878,1.75884,87800001.0
2006-01-12 22:47:00,1.75884,1.75884,1.75875,1.7588,80399998.0
2006-01-12 22:48:00,1.7588,1.75885,1.75872,1.75872,46600001.0
2006-01-12 22:49:00,1.75875,1.75898,1.75875,1.75898,38500000.0
2006-01-12 22:50:00,1.75905,1.75915,1.75903,1.7591,52500000.0
2006-01-12 22:51:00,1.75912,1.75927,1.75912,1.75927,51000000.0
2006-01-12 22:52:00,1.75928,1.75929,1.75924,1.75924,32470000.0
2006-01-12 22:53:00,1.75925,1.75937,1.75908,1.75937,20700000.0
2006-01-12 22:54:00,1.75951,1.75973,1.75951,1.75957,99799998.0
2006-01-12 22:55:00,1.75953,1.75954,1.75952,1.75952,25000000.0
2006-01-12 22:56:00,1.75942,1.75942,1.75921,1.75921,75800000.0
2006-01-12 22:57:00,1.75945,1.75967,1.75945,1.75963,32400001.0
2006-01-12 22:58:00,1.75949,1.75957,1.75947,1.75957,62099999.0
2006-01-12 22:59:00,1.75953,1.75953,1.75934,1.75938,154900002.0
2006-01-12 23:00:00,1.75926,1.75926,1.75903,1.75905,44800000.0
2006-01-12 23:01:00,1.75932,1.75952,1.75932,1.7594,65500000.0
2006-01-12 23:02:00,1.75936,1.75939,1.75936,1.75939,44900000.0
2006-01-12 23:03:00,1.75937,1.75943,1.75937,1.75943,11600000.0
2006-01-12 23:04:00,1.75947,1.75953,1.75934,1.75951,39100000.0
2006-01-12 23:05:00,1.7595,1.75953,1.7595,1.75953,22400000.0
2006-01-12 23:06:00,1.7595,1.7595,1.7594,1.75948,62400000.0
2006-01-12 23:07:00,1.7595,1.75955,1.7595,1.75955,19500000.0
2006-01-12 23:08:00,1.7595,1.7595,1.7595,1.7595,42599998.0
2006-01-12 23:09:00,1.75951,1.75959,1.75942,1.75942,30700000.0
2006-01-12 23:10:00,1.75943,1.75952,1.75935,1.75948,31400000.0
2006-01-12 23:11:00,1.75943,1.75949,1.75936,1.75945,85000001.0
2006-01-12 23:12:00,1.75944,1.75959,1.75941,1.75941,48700001.0
2006-01-12 23:13:00,1.75945,1.75952,1.7593,1.75952,65699999.0
2006-01-12 23:14:00,1.75947,1.75947,1.75925,1.75945,72000000.0
2006-01-12 23:15:00,1.75944,1.75948,1.75941,1.75944,63400000.0
2006-01-12 23:16:00,1.75955,1.75955,1.75955,1.75955,5600000.0
2006-01-12 23:17:00,1.7595,1.75955,1.7595,1.75955,64200000.0
2006-01-12 23:18:00,1.75955,1.75955,1.7594,1.75953,40400000.0
2006-01-12 23:19:00,1.7595,1.75955,1.75945,1.75948,75800002.0
2006-01-12 23:20:00,1.75957,1.75957,1.75948,1.7595,48800000.0
2006-01-12 23:21:00,1.75948,1.75955,1.75945,1.75955,90299999.0
2006-01-12 23:22:00,1.75953,1.7598,1.75953,1.7598,63799999.0
2006-01-12 23:23:00,1.75971,1.75985,1.75961,1.75971,105900000.0
2006-01-12 23:24:00,1.75979,1.75989,1.75979,1.75982,73399999.0
2006-01-12 23:25:00,1.75976,1.75986,1.75973,1.75986,66300000.0
2006-01-12 23:26:00,1.75984,1.75984,1.75984,1.75984,14600000.0
2006-01-12 23:27:00,1.75978,1.75982,1.75978,1.75982,26800000.0
2006-01-12 23:28:00,1.75968,1.75968,1.75962,1.75962,10200000.0
2006-01-12 23:29:00,1.75963,1.75963,1.75951,1.75953,102100001.0
2006-01-12 23:30:00,1.75954,1.75966,1.75953,1.75966,18000000.0
2006-01-12 23:31:00,1.75956,1.7598,1.75956,1.75977,93999998.0
2006-01-12 23:32:00,1.7598,1.75988,1.75972,1.7598,92899997.0
2006-01-12 23:33:00,1.7598,1.7598,1.7598,1.7598,47299999.0
2006-01-12 23:34:00,1.7598,1.75985,1.7598,1.7598,78299998.0
2006-01-12 23:35:00,1.75968,1.75972,1.7596,1.75963,52900000.0
2006-01-12 23:36:00,1.75963,1.75963,1.75957,1.75957,17500000.0
2006-01-12 23:37:00,1.75958,1.75962,1.75958,1.75962,2200000.0
2006-01-12 23:38:00,1.75968,1.75968,1.75956,1.75963,62900000.0
2006-01-12 23:39:00,1.75965,1.75965,1.75965,1.75965,13600000.0
2006-01-12 23:40:00,1.7597,1.7598,1.7597,1.7598,21600000.0
2006-01-12 23:41:00,1.75978,1.75978,1.75978,1.75978,19900000.0
2006-01-12 23:42:00,1.75985,1.75985,1.75985,1.75985,5200000.0
2006-01-12 23:43:00,1.7598,1.75988,1.7598,1.75985,43600000.0
2006-01-12 23:44:00,1.7601,1.7603,1.7601,1.7603,17000000.0
2006-01-12 23:45:00,1.76033,1.76033,1.75997,1.76029,32300000.0
2006-01-12 23:46:00,1.76025,1.76025,1.76005,1.76005,31900000.0
2006-01-12 23:47:00,1.75996,1.75996,1.75985,1.75985,74199999.0
2006-01-12 23:48:00,1.7599,1.75995,1.7599,1.7599,18300000.0
2006-01-12 23:49:00,1.75998,1.76002,1.7599,1.7599,47800001.0
2006-01-12 23:50:00,1.75992,1.76004,1.75992,1.76,43100001.0
2006-01-12 23:51:00,1.75993,1.75994,1.75993,1.75994,6000000.0
2006-01-12 23:52:00,1.75984,1.75997,1.75984,1.75997,40600000.0
2006-01-12 23:53:00,1.76,1.76,1.76,1.76,3500000.0
2006-01-12 23:54:00,1.75998,1.75998,1.75982,1.75982,34300000.0
2006-01-12 23:55:00,1.7598,1.7598,1.7598,1.7598,23500000.0
2006-01-12 23:56:00,1.7598,1.75985,1.7598,1.75985,7300000.0
2006-01-12 23:57:00,1.7598,1.7598,1.7598,1.7598,16400000.0
2006-01-12 23:58:00,1.7599,1.75997,1.75985,1.75985,19800000.0
2006-01-12 23:59:00,1.75985,1.75985,1.75985,1.75985,5400000.0
2006-01-13 00:00:00,1.75983,1.75985,1.75983,1.75985,15200000.0
2006-01-13 00:01:00,1.75982,1.76005,1.75982,1.76,52500000.0
2006-01-13 00:02:00,1.76001,1.76004,1.75986,1.75986,38000000.0
2006-01-13 00:03:00,1.75988,1.76005,1.75986,1.75997,50099999.0
2006-01-13 00:04:00,1.75989,1.76003,1.75989,1.7599,56999999.0
2006-01-13 00:05:00,1.75999,1.7602,1.75999,1.76015,69700000.0
2006-01-13 00:06:00,1.7601,1.76017,1.75996,1.7601,24900000.0
2006-01-13 00:07:00,1.76002,1.76028,1.76002,1.76021,67000000.0
2006-01-13 00:08:00,1.76042,1.76042,1.76027,1.76042,99399999.0
2006-01-13 00:09:00,1.76027,1.76028,1.76015,1.7602,56100000.0
2006-01-13 00:10:00,1.76022,1.76031,1.76013,1.7602,95999999.0
2006-01-13 00:11:00,1.76013,1.76029,1.76003,1.76018,177400001.0
2006-01-13 00:12:00,1.76008,1.76043,1.76006,1.76032,89000001.0
2006-01-13 00:13:00,1.76044,1.76055,1.76025,1.76025,84200002.0
2006-01-13 00:14:00,1.76045,1.76062,1.76045,1.7605,70599999.0
2006-01-13 00:15:00,1.76048,1.76053,1.76034,1.76053,48900000.0
2006-01-13 00:16:00,1.76054,1.76054,1.76026,1.76026,88800003.0
2006-01-13 00:17:00,1.76037,1.7604,1.76012,1.76023,48100000.0
2006-01-13 00:18:00,1.76032,1.76038,1.76032,1.76038,38500000.0
2006-01-13 00:19:00,1.76045,1.76054,1.7603,1.76044,99400000.0
2006-01-13 00:20:00,1.76045,1.76055,1.76045,1.76055,2400000.0
2006-01-13 00:21:00,1.76048,1.7606,1.76046,1.76054,92099998.0
2006-01-13 00:22:00,1.76056,1.76064,1.76051,1.76058,84000001.0
2006-01-13 00:23:00,1.7606,1.7606,1.76038,1.76044,58199999.0
2006-01-13 00:24:00,1.76033,1.76033,1.75978,1.75994,55000000.0
2006-01-13 00:25:00,1.75975,1.75999,1.75975,1.75999,23500000.0
2006-01-13 00:26:00,1.76011,1.76011,1.75997,1.76001,90399999.0
2006-01-13 00:27:00,1.75982,1.76012,1.75982,1.76004,80999999.0
2006-01-13 00:28:00,1.76007,1.76019,1.76003,1.76011,69670000.0
2006-01-13 00:29:00,1.76006,1.76031,1.76006,1.76031,98100000.0
2006-01-13 00:30:00,1.76031,1.76031,1.76024,1.76024,8000000.0
2006-01-13 00:31:00,1.76002,1.76002,1.75965,1.75975,19900000.0
2006-01-13 00:32:00,1.75973,1.76017,1.75973,1.76003,64399999.0
2006-01-13 00:33:00,1.76005,1.76005,1.76005,1.76005,9400000.0
2006-01-13 00:34:00,1.76005,1.76005,1.76002,1.76002,23700000.0
2006-01-13 00:35:00,1.75998,1.75998,1.75994,1.75994,20700000.0
2006-01-13 00:36:00,1.75984,1.75995,1.75983,1.75995,44500001.0
2006-01-13 00:37:00,1.75992,1.75997,1.75988,1.75995,38500000.0
2006-01-13 00:38:00,1.75986,1.75986,1.75967,1.75976,68800000.0
2006-01-13 00:39:00,1.75981,1.75994,1.75972,1.75974,25850000.0
2006-01-13 00:40:00,1.75972,1.75972,1.75968,1.75968,13000000.0
2006-01-13 00:41:00,1.75965,1.7597,1.75961,1.75963,88800001.0
2006-01-13 00:42:00,1.7596,1.75965,1.75953,1.7596,56999999.0
2006-01-13 00:43:00,1.75962,1.75962,1.75943,1.75953,32500000.0
2006-01-13 00:44:00,1.75955,1.75962,1.75954,1.75959,57399999.0
2006-01-13 00:45:00,1.7596,1.75965,1.75958,1.75965,14600000.0
2006-01-13 00:46:00,1.75962,1.75995,1.75962,1.75977,105700001.0
2006-01-13 00:47:00,1.75969,1.7598,1.75969,1.7598,82400000.0
2006-01-13 00:48:00,1.7598,1.75982,1.75975,1.75982,38200000.0
2006-01-13 00:49:00,1.75978,1.76002,1.75975,1.76002,96500002.0
2006-01-13 00:50:00,1.76016,1.76019,1.76016,1.76019,15200000.0
2006-01-13 00:51:00,1.76032,1.76041,1.76023,1.76041,36700000.0
2006-01-13 00:52:00,1.76045,1.76045,1.7604,1.76045,69100000.0
2006-01-13 00:53:00,1.76033,1.76033,1.76015,1.76024,94500000.0
2006-01-13 00:54:00,1.76028,1.7604,1.76025,1.7604,57500000.0
2006-01-13 00:55:00,1.7604,1.76045,1.7604,1.76042,55199998.0
2006-01-13 00:56:00,1.7604,1.7604,1.7604,1.7604,1000000.0
2006-01-13 00:57:00,1.76045,1.76045,1.7603,1.7603,38700000.0
2006-01-13 00:58:00,1.76027,1.76035,1.76025,1.7603,30000000.0
2006-01-13 00:59:00,1.76035,1.76037,1.76022,1.7603,155000003.0
2006-01-13 01:00:00,1.76021,1.76021,1.7601,1.76021,12700000.0
2006-01-13 01:01:00,1.76022,1.76035,1.76022,1.76035,18800000.0
2006-01-13 01:02:00,1.76035,1.76042,1.76034,1.76034,32800000.0
2006-01-13 01:03:00,1.76045,1.76045,1.76035,1.76045,43000001.0
2006-01-13 01:04:00,1.76044,1.76052,1.7604,1.7604,127900000.0
2006-01-13 01:05:00,1.76049,1.76077,1.76044,1.76076,92799999.0
2006-01-13 01:06:00,1.7607,1.76089,1.7606,1.76076,77100002.0
2006-01-13 01:07:00,1.76082,1.76115,1.76082,1.7611,28900000.0
2006-01-13 01:08:00,1.76101,1.76101,1.76079,1.76084,60700000.0
2006-01-13 01:09:00,1.76081,1.76086,1.76075,1.76083,41300000.0
2006-01-13 01:10:00,1.76081,1.76082,1.76062,1.76082,56400000.0
2006-01-13 01:11:00,1.76088,1.76088,1.76077,1.76077,67900000.0
2006-01-13 01:12:00,1.76067,1.76078,1.76067,1.76076,58200001.0
2006-01-13 01:13:00,1.76073,1.76099,1.7607,1.76099,56700000.0
2006-01-13 01:14:00,1.76118,1.76122,1.76117,1.76117,33800000.0
2006-01-13 01:15:00,1.76108,1.76115,1.76096,1.76115,60500000.0
2006-01-13 01:16:00,1.76117,1.7613,1.76106,1.76123,108200000.0
2006-01-13 01:17:00,1.7613,1.76135,1.76125,1.7613,65700001.0
2006-01-13 01:18:00,1.76135,1.76135,1.7613,1.76135,31200000.0
2006-01-13 01:19:00,1.76128,1.7613,1.76128,1.7613,41900000.0
2006-01-13 01:20:00,1.7613,1.76135,1.7613,1.76135,22400001.0
2006-01-13 01:21:00,1.76121,1.76121,1.76115,1.76115,9800000.0
2006-01-13 01:22:00,1.76114,1.76126,1.76101,1.76101,62900001.0
2006-01-13 01:23:00,1.76086,1.76089,1.76086,1.76089,41299998.0
2006-01-13 01:24:00,1.7608,1.76085,1.7608,1.76082,18300000.0
2006-01-13 01:25:00,1.76082,1.76085,1.76075,1.7608,62700000.0
2006-01-13 01:26:00,1.76085,1.76085,1.7608,1.76085,59800002.0
2006-01-13 01:27:00,1.76082,1.76089,1.76082,1.76087,87799999.0
2006-01-13 01:28:00,1.7608,1.76085,1.7607,1.7607,41500000.0
2006-01-13 01:29:00,1.76081,1.76081,1.76065,1.76077,41100000.0
2006-01-13 01:30:00,1.76078,1.76078,1.76057,1.76069,30999999.0
2006-01-13 01:31:00,1.7608,1.7608,1.76072,1.76072,15200000.0
2006-01-13 01:32:00,1.76067,1.76075,1.76067,1.76075,12200000.0
2006-01-13 01:33:00,1.76077,1.76084,1.76072,1.76077,108799999.0
2006-01-13 01:34:00,1.76073,1.76073,1.76062,1.76069,57200001.0
2006-01-13 01:35:00,1.76063,1.76076,1.76063,1.76076,29000000.0
2006-01-13 01:36:00,1.76083,1.76083,1.76073,1.76075,32200000.0
2006-01-13 01:37:00,1.76083,1.76083,1.76073,1.76073,93500002.0
2006-01-13 01:38:00,1.76068,1.76074,1.76063,1.76063,38300001.0
2006-01-13 01:39:00,1.76063,1.76063,1.76053,1.76057,42999999.0
2006-01-13 01:40:00,1.7605,1.76052,1.76043,1.76052,51800000.0
2006-01-13 01:41:00,1.76055,1.76055,1.76042,1.7605,106099999.0
2006-01-13 01:42:00,1.7605,1.76058,1.76047,1.76058,69200000.0
2006-01-13 01:43:00,1.7606,1.76065,1.7606,1.76065,33899999.0
2006-01-13 01:44:00,1.76054,1.76054,1.76054,1.76054,3700000.0
2006-01-13 01:45:00,1.76055,1.76055,1.7605,1.7605,33000000.0
2006-01-13 01:46:00,1.76048,1.76048,1.7604,1.76042,77299999.0
2006-01-13 01:47:00,1.76043,1.7605,1.76036,1.76048,32700000.0
2006-01-13 01:48:00,1.76048,1.76053,1.76041,1.76053,39999999.0
2006-01-13 01:49:00,1.76052,1.76057,1.76052,1.76057,9700000.0
2006-01-13 01:50:00,1.76065,1.76065,1.76055,1.76055,27799999.0
2006-01-13 01:51:00,1.76061,1.76068,1.7606,1.76061,54200000.0
2006-01-13 01:52:00,1.76057,1.76057,1.76049,1.76057,59000000.0
2006-01-13 01:53:00,1.76055,1.76055,1.76045,1.76055,41699999.0
2006-01-13 01:54:00,1.76045,1.76055,1.76045,1.7605,46100001.0
2006-01-13 01:55:00,1.76053,1.76062,1.76053,1.76058,16900000.0
2006-01-13 01:56:00,1.7606,1.7606,1.76055,1.7606,36899999.0
2006-01-13 01:57:00,1.7606,1.7606,1.76057,1.7606,55900001.0
2006-01-13 01:58:00,1.76057,1.76062,1.76029,1.76052,64100000.0
2006-01-13 01:59:00,1.76043,1.76043,1.7603,1.76036,23600000.0
2006-01-13 02:00:00,1.76045,1.76054,1.76045,1.76054,73199999.0
2006-01-13 02:01:00,1.76033,1.76033,1.75995,1.75998,110800001.0
2006-01-13 02:02:00,1.75993,1.76004,1.75974,1.75974,92400001.0
2006-01-13 02:03:00,1.75958,1.7596,1.75943,1.7596,69300000.0
2006-01-13 02:04:00,1.75962,1.75979,1.75962,1.75968,82400000.0
2006-01-13 02:05:00,1.75973,1.7599,1.75973,1.7598,50000000.0
2006-01-13 02:06:00,1.7598,1.7598,1.75963,1.75975,50900000.0
2006-01-13 02:07:00,1.75964,1.75964,1.75959,1.75959,11000000.0
2006-01-13 02:08:00,1.75942,1.75955,1.75941,1.75941,102200001.0
2006-01-13 02:09:00,1.75945,1.75958,1.75945,1.75948,51600000.0
2006-01-13 02:10:00,1.75959,1.75968,1.75958,1.75968,102799998.0
2006-01-13 02:11:00,1.7598,1.75985,1.75971,1.75985,60799999.0
2006-01-13 02:12:00,1.75976,1.7598,1.75965,1.75965,98800002.0
2006-01-13 02:13:00,1.75972,1.75977,1.75956,1.75974,62099999.0
2006-01-13 02:14:00,1.75982,1.75982,1.75972,1.75978,53650000.0
2006-01-13 02:15:00,1.75985,1.75985,1.75975,1.75985,25500000.0
2006-01-13 02:16:00,1.75982,1.75982,1.75973,1.75977,65599999.0
2006-01-13 02:17:00,1.75983,1.75996,1.75975,1.75996,64500000.0
2006-01-13 02:18:00,1.75998,1.76002,1.75989,1.76002,50100000.0
2006-01-13 02:19:00,1.75997,1.75997,1.75977,1.75979,65500000.0
2006-01-13 02:20:00,1.7598,1.75987,1.75979,1.75986,48799999.0
2006-01-13 02:21:00,1.75978,1.75996,1.7597,1.75996,42500001.0
2006-01-13 02:22:00,1.75992,1.75994,1.75971,1.75971,63600000.0
2006-01-13 02:23:00,1.75977,1.75993,1.75977,1.75992,32900000.0
2006-01-13 02:24:00,1.75997,1.76026,1.75997,1.76026,33500000.0
2006-01-13 02:25:00,1.76022,1.7603,1.76022,1.76023,17200000.0
2006-01-13 02:26:00,1.76021,1.7603,1.7601,1.76027,58700000.0
2006-01-13 02:27:00,1.76023,1.76041,1.76019,1.76041,89700000.0
2006-01-13 02:28:00,1.76035,1.76045,1.76035,1.76045,15200000.0
2006-01-13 02:29:00,1.76045,1.76048,1.76043,1.76048,50500000.0
2006-01-13 02:30:00,1.76047,1.76066,1.76047,1.76061,50400000.0
2006-01-13 02:31:00,1.76065,1.76065,1.76035,1.76035,3200000.0
2006-01-13 02:32:00,1.76057,1.7606,1.76054,1.76058,99600001.0
2006-01-13 02:33:00,1.76062,1.76062,1.76044,1.76044,10600000.0
2006-01-13 02:34:00,1.76047,1.76053,1.76041,1.76041,64599999.0
2006-01-13 02:35:00,1.76033,1.7605,1.76023,1.76024,78999998.0
2006-01-13 02:36:00,1.76015,1.76015,1.76008,1.76011,67300000.0
2006-01-13 02:37:00,1.76021,1.76021,1.76021,1.76021,31500001.0
2006-01-13 02:38:00,1.76018,1.76027,1.76016,1.76017,79200001.0
2006-01-13 02:39:00,1.76012,1.76012,1.75988,1.75988,35600000.0
2006-01-13 02:40:00,1.75984,1.75993,1.75984,1.75991,35500000.0
2006-01-13 02:41:00,1.7599,1.75995,1.7599,1.7599,66899999.0
2006-01-13 02:42:00,1.7599,1.75991,1.75983,1.75987,54900001.0
2006-01-13 02:43:00,1.75981,1.75989,1.75981,1.75986,13500000.0
2006-01-13 02:44:00,1.75985,1.75997,1.75984,1.75987,65900000.0
2006-01-13 02:45:00,1.7598,1.7598,1.75975,1.75975,29100000.0
2006-01-13 02:46:00,1.75979,1.75994,1.75979,1.75981,57700000.0
2006-01-13 02:47:00,1.75982,1.75993,1.75981,1.75981,103099999.0
2006-01-13 02:48:00,1.75988,1.75988,1.75988,1.75988,11000000.0
2006-01-13 02:49:00,1.75977,1.75977,1.75971,1.75971,62099998.0
2006-01-13 02:50:00,1.75963,1.75963,1.75962,1.75962,34699999.0
2006-01-13 02:51:00,1.75949,1.75959,1.75949,1.75958,52600000.0
2006-01-13 02:52:00,1.75948,1.75948,1.7594,1.75947,72600000.0
2006-01-13 02:53:00,1.75956,1.75956,1.75938,1.75952,85000001.0
2006-01-13 02:54:00,1.75962,1.75968,1.75953,1.75968,67199999.0
2006-01-13 02:55:00,1.75968,1.75975,1.7596,1.75975,69000001.0
2006-01-13 02:56:00,1.75988,1.76,1.75988,1.7599,94400000.0
2006-01-13 02:57:00,1.75991,1.75991,1.75972,1.75978,118700000.0
2006-01-13 02:58:00,1.75984,1.75984,1.75979,1.7598,38100000.0
2006-01-13 02:59:00,1.75972,1.75972,1.7596,1.75967,51200000.0
2006-01-13 03:00:00,1.75974,1.75982,1.75973,1.75978,113200000.0
2006-01-13 03:01:00,1.75978,1.75978,1.75965,1.7597,52500001.0
2006-01-13 03:02:00,1.75964,1.75983,1.75964,1.75983,56500001.0
2006-01-13 03:03:00,1.76002,1.76028,1.76002,1.76016,34800000.0
2006-01-13 03:04:00,1.76013,1.76013,1.75997,1.75997,65799998.0
2006-01-13 03:05:00,1.75979,1.75995,1.75979,1.75995,30900000.0
2006-01-13 03:06:00,1.75997,1.76011,1.75996,1.76002,44700000.0
2006-01-13 03:07:00,1.76006,1.76008,1.76002,1.76002,5900000.0
2006-01-13 03:08:00,1.76008,1.76008,1.75988,1.75988,27900000.0
2006-01-13 03:09:00,1.75998,1.76002,1.75991,1.76002,15600000.0
2006-01-13 03:10:00,1.76015,1.76034,1.76015,1.76022,85900001.0
2006-01-13 03:11:00,1.7604,1.76045,1.7604,1.76045,3300000.0
2006-01-13 03:12:00,1.76062,1.76072,1.76044,1.76044,73600000.0
2006-01-13 03:13:00,1.76047,1.76047,1.76035,1.7604,50900001.0
2006-01-13 03:14:00,1.76045,1.76045,1.76045,1.76045,32700001.0
2006-01-13 03:15:00,1.76047,1.76047,1.76038,1.76038,16100000.0
2006-01-13 03:16:00,1.76043,1.76043,1.76035,1.76037,45700001.0
2006-01-13 03:17:00,1.7603,1.76035,1.7603,1.76035,61900001.0
2006-01-13 03:18:00,1.76028,1.76031,1.76021,1.76024,51800000.0
2006-01-13 03:19:00,1.76015,1.7602,1.76015,1.7602,22600000.0
2006-01-13 03:20:00,1.76025,1.76025,1.7602,1.7602,14300000.0
2006-01-13 03:21:00,1.76024,1.76026,1.76024,1.76026,7500000.0
2006-01-13 03:22:00,1.7603,1.76035,1.76025,1.76025,27500000.0
2006-01-13 03:23:00,1.76021,1.76021,1.76016,1.76016,15300000.0
2006-01-13 03:24:00,1.76024,1.76031,1.76024,1.76031,48199998.0
2006-01-13 03:25:00,1.7603,1.76035,1.76027,1.7603,75199999.0
2006-01-13 03:26:00,1.76028,1.76035,1.76028,1.76035,58699999.0
2006-01-13 03:27:00,1.7603,1.7603,1.7603,1.7603,48899998.0
2006-01-13 03:28:00,1.76035,1.76035,1.76028,1.76028,24899999.0
2006-01-13 03:29:00,1.76035,1.76035,1.7603,1.7603,34800001.0
2006-01-13 03:30:00,1.76039,1.76039,1.76036,1.76036,5300000.0
2006-01-13 03:31:00,1.7604,1.76047,1.76037,1.76041,54300000.0
2006-01-13 03:32:00,1.76042,1.76042,1.76029,1.76029,61700000.0
2006-01-13 03:33:00,1.76016,1.76031,1.76016,1.76027,63400001.0
2006-01-13 03:34:00,1.76019,1.76033,1.76017,1.76031,68900000.0
2006-01-13 03:35:00,1.7603,1.7603,1.7603,1.7603,44100001.0
2006-01-13 03:36:00,1.76027,1.76035,1.76027,1.7603,97400000.0
2006-01-13 03:37:00,1.76035,1.76035,1.7603,1.7603,9000000.0
2006-01-13 03:38:00,1.7603,1.76038,1.76025,1.76025,68799999.0
2006-01-13 03:39:00,1.7603,1.76035,1.7603,1.7603,71600000.0
2006-01-13 03:40:00,1.76035,1.76035,1.76028,1.76035,29100000.0
2006-01-13 03:41:00,1.76028,1.76028,1.76028,1.76028,32599998.0
2006-01-13 03:42:00,1.76025,1.76035,1.76025,1.7603,82000000.0
2006-01-13 03:43:00,1.7603,1.7603,1.7603,1.7603,3400000.0
2006-01-13 03:44:00,1.7603,1.7603,1.7603,1.7603,24300000.0
2006-01-13 03:45:00,1.76028,1.76035,1.76024,1.76028,59300001.0
2006-01-13 03:46:00,1.76018,1.7603,1.76015,1.76015,59300000.0
2006-01-13 03:47:00,1.76018,1.76024,1.76014,1.76024,25200000.0
2006-01-13 03:48:00,1.76015,1.76015,1.75974,1.75985,131499997.0
2006-01-13 03:49:00,1.75979,1.75979,1.7597,1.75978,53300000.0
2006-01-13 03:50:00,1.75967,1.7597,1.75966,1.75966,37300000.0
2006-01-13 03:51:00,1.75967,1.75967,1.75943,1.75947,41100000.0
2006-01-13 03:52:00,1.75962,1.75975,1.7596,1.7596,61000001.0
2006-01-13 03:53:00,1.7596,1.75965,1.7596,1.75965,103600000.0
2006-01-13 03:54:00,1.75969,1.75975,1.75968,1.75968,53100000.0
2006-01-13 03:55:00,1.7597,1.75975,1.7597,1.75975,42699998.0
2006-01-13 03:56:00,1.75975,1.75975,1.75965,1.75975,55800001.0
2006-01-13 03:57:00,1.75964,1.75966,1.75957,1.75966,30600000.0
2006-01-13 03:58:00,1.7597,1.75977,1.75965,1.75975,93399999.0
2006-01-13 03:59:00,1.75967,1.75975,1.75963,1.75968,41200000.0
2006-01-13 04:00:00,1.75978,1.75982,1.75978,1.75982,5200000.0
2006-01-13 04:01:00,1.75975,1.75975,1.75965,1.75968,51900001.0
2006-01-13 04:02:00,1.75975,1.75975,1.75975,1.75975,12500000.0
2006-01-13 04:03:00,1.75975,1.75987,1.75975,1.7598,40900000.0
2006-01-13 04:04:00,1.7598,1.7599,1.75973,1.75973,63200000.0
2006-01-13 04:05:00,1.75971,1.75983,1.75971,1.75983,31700000.0
2006-01-13 04:06:00,1.75977,1.75989,1.75973,1.75973,90300000.0
2006-01-13 04:07:00,1.7597,1.75975,1.75963,1.75963,88600000.0
2006-01-13 04:08:00,1.75977,1.75982,1.7597,1.75977,46000000.0
2006-01-13 04:09:00,1.75975,1.75975,1.75968,1.7597,117100001.0
2006-01-13 04:10:00,1.75969,1.75976,1.75969,1.75976,13700000.0
2006-01-13 04:11:00,1.75982,1.75982,1.75972,1.75972,42300000.0
2006-01-13 04:12:00,1.75977,1.75981,1.75971,1.75971,65899999.0
2006-01-13 04:13:00,1.7598,1.7599,1.75975,1.75975,144000000.0
2006-01-13 04:14:00,1.7598,1.75985,1.7597,1.7597,73399999.0
2006-01-13 04:15:00,1.7598,1.75985,1.75977,1.75985,27300000.0
2006-01-13 04:16:00,1.75979,1.75982,1.75973,1.75979,60800000.0
2006-01-13 04:17:00,1.75974,1.75974,1.75974,1.75974,18700000.0
2006-01-13 04:18:00,1.75973,1.75973,1.75964,1.75973,38900000.0
2006-01-13 04:19:00,1.75981,1.75981,1.75972,1.75973,70100000.0
2006-01-13 04:20:00,1.75967,1.75983,1.75967,1.75979,33000000.0
2006-01-13 04:21:00,1.75985,1.75988,1.75985,1.75985,45700001.0
2006-01-13 04:22:00,1.75979,1.75993,1.75979,1.75993,82699999.0
2006-01-13 04:23:00,1.76008,1.76023,1.75997,1.76014,60500000.0
2006-01-13 04:24:00,1.76024,1.76031,1.76014,1.76014,69700000.0
2006-01-13 04:25:00,1.7601,1.7601,1.7601,1.7601,8400000.0
2006-01-13 04:26:00,1.76015,1.76015,1.76005,1.7601,42300000.0
2006-01-13 04:27:00,1.76012,1.76012,1.76002,1.76012,53100000.0
2006-01-13 04:28:00,1.76011,1.76031,1.76011,1.76031,115900000.0
2006-01-13 04:29:00,1.76037,1.76051,1.76028,1.76029,40800000.0
2006-01-13 04:30:00,1.76022,1.76022,1.76022,1.76022,20800000.0
2006-01-13 04:31:00,1.76022,1.76038,1.76022,1.7603,69399999.0
2006-01-13 04:32:00,1.7604,1.7604,1.76019,1.76022,26600000.0
2006-01-13 04:33:00,1.7602,1.76028,1.76008,1.76008,35700000.0
2006-01-13 04:34:00,1.76018,1.76025,1.76007,1.76025,29000000.0
2006-01-13 04:35:00,1.76015,1.76025,1.76015,1.76025,24600000.0
2006-01-13 04:36:00,1.76022,1.76035,1.76018,1.76027,92400000.0
2006-01-13 04:37:00,1.76025,1.76025,1.76015,1.7602,33100000.0
2006-01-13 04:38:00,1.76019,1.76021,1.76014,1.76017,59900000.0
2006-01-13 04:39:00,1.76011,1.76011,1.76004,1.76004,66900000.0
2006-01-13 04:40:00,1.76008,1.76008,1.76,1.76,22900000.0
2006-01-13 04:41:00,1.76,1.76005,1.76,1.76005,35000001.0
2006-01-13 04:42:00,1.75999,1.75999,1.75988,1.75988,54600001.0
2006-01-13 04:43:00,1.75987,1.75995,1.75987,1.75995,72200001.0
2006-01-13 04:44:00,1.7599,1.75995,1.75985,1.75985,52099999.0
2006-01-13 04:45:00,1.7599,1.7599,1.75985,1.75985,5200000.0
2006-01-13 04:46:00,1.75993,1.75999,1.7598,1.75995,92599998.0
2006-01-13 04:47:00,1.75988,1.75995,1.75988,1.7599,65000001.0
2006-01-13 04:48:00,1.75995,1.75995,1.75995,1.75995,30100000.0
2006-01-13 04:49:00,1.75986,1.75988,1.75986,1.75988,38700000.0
2006-01-13 04:50:00,1.75983,1.75983,1.75971,1.75983,52400000.0
2006-01-13 04:51:00,1.75982,1.75988,1.75976,1.75982,48000000.0
2006-01-13 04:52:00,1.75988,1.75992,1.75988,1.75992,37500001.0
2006-01-13 04:53:00,1.75984,1.75984,1.75984,1.75984,10300000.0
2006-01-13 04:54:00,1.75982,1.76,1.75982,1.76,14600000.0
2006-01-13 04:55:00,1.75991,1.76003,1.75991,1.76003,36200000.0
2006-01-13 04:56:00,1.76,1.76,1.76,1.76,6800000.0
2006-01-13 04:57:00,1.76002,1.76005,1.75998,1.76005,88000001.0
2006-01-13 04:58:00,1.76011,1.76018,1.76008,1.76018,17800000.0
2006-01-13 04:59:00,1.76025,1.76033,1.7602,1.76025,30900000.0
2006-01-13 05:00:00,1.76027,1.76029,1.76009,1.76012,82800001.0
2006-01-13 05:01:00,1.76002,1.76012,1.76002,1.76012,50299999.0
2006-01-13 05:02:00,1.76001,1.76001,1.75983,1.75987,35000001.0
2006-01-13 05:03:00,1.75992,1.75992,1.75977,1.75987,55000000.0
2006-01-13 05:04:00,1.7599,1.7599,1.7599,1.7599,2400000.0
2006-01-13 05:05:00,1.75995,1.75995,1.75995,1.75995,7300000.0
2006-01-13 05:06:00,1.75987,1.75995,1.75987,1.7599,26500000.0
2006-01-13 05:07:00,1.7599,1.75996,1.75984,1.75988,35399999.0
2006-01-13 05:08:00,1.7599,1.7599,1.7599,1.7599,57800002.0
2006-01-13 05:09:00,1.75992,1.75995,1.7599,1.7599,43299999.0
2006-01-13 05:10:00,1.75999,1.76001,1.75994,1.75994,48100001.0
2006-01-13 05:11:00,1.75998,1.75998,1.75996,1.75997,23400000.0
2006-01-13 05:12:00,1.76001,1.76001,1.75999,1.75999,5900000.0
2006-01-13 05:13:00,1.7599,1.75995,1.7599,1.7599,42200000.0
2006-01-13 05:14:00,1.75989,1.75998,1.75989,1.75989,110100001.0
2006-01-13 05:15:00,1.75993,1.75995,1.75985,1.7599,109999999.0
2006-01-13 05:16:00,1.75988,1.75995,1.75985,1.7599,16500000.0
2006-01-13 05:17:00,1.75997,1.75997,1.75988,1.75988,41800000.0
2006-01-13 05:18:00,1.75988,1.76002,1.75987,1.76002,57600001.0
2006-01-13 05:19:00,1.76,1.76005,1.76,1.76003,95000000.0
2006-01-13 05:20:00,1.75997,1.76008,1.75997,1.76008,83999999.0
2006-01-13 05:21:00,1.76009,1.76013,1.76,1.76,28600000.0
2006-01-13 05:22:00,1.76015,1.76034,1.76012,1.76012,27100000.0
2006-01-13 05:23:00,1.76012,1.76012,1.7601,1.7601,10100000.0
2006-01-13 05:24:00,1.76005,1.7601,1.76005,1.7601,28700000.0
2006-01-13 05:25:00,1.7601,1.76015,1.7601,1.76015,27600000.0
2006-01-13 05:26:00,1.7601,1.76015,1.76008,1.76012,87499999.0
2006-01-13 05:27:00,1.76015,1.76015,1.76015,1.76015,800000.0
2006-01-13 05:28:00,1.76018,1.76022,1.76016,1.76018,36700000.0
2006-01-13 05:29:00,1.7602,1.7602,1.76015,1.7602,69999999.0
2006-01-13 05:30:00,1.7602,1.76025,1.7602,1.76025,26999999.0
2006-01-13 05:31:00,1.7602,1.7602,1.76015,1.76015,36600001.0
2006-01-13 05:32:00,1.7602,1.7602,1.76018,1.7602,54200002.0
2006-01-13 05:33:00,1.76022,1.76022,1.76015,1.7602,17900000.0
2006-01-13 05:34:00,1.76023,1.76025,1.75995,1.76025,90000000.0
2006-01-13 05:35:00,1.7602,1.76025,1.7602,1.76025,21699999.0
2006-01-13 05:36:00,1.7602,1.76025,1.7602,1.76025,18000000.0
2006-01-13 05:37:00,1.76015,1.76023,1.76014,1.76022,62999999.0
2006-01-13 05:38:00,1.76029,1.76029,1.7602,1.7602,5800000.0
2006-01-13 05:39:00,1.7601,1.7601,1.76007,1.76007,26000000.0
2006-01-13 05:40:00,1.76015,1.76015,1.76,1.7601,155799998.0
2006-01-13 05:41:00,1.76006,1.76008,1.75997,1.75997,35400001.0
2006-01-13 05:42:00,1.76007,1.76013,1.76007,1.76013,18300001.0
2006-01-13 05:43:00,1.76012,1.76015,1.7601,1.76012,49900001.0
2006-01-13 05:44:00,1.76015,1.76015,1.76008,1.76008,44699999.0
2006-01-13 05:45:00,1.76008,1.76009,1.76002,1.76005,46999999.0
2006-01-13 05:46:00,1.76013,1.76013,1.75996,1.76012,80500001.0
2006-01-13 05:47:00,1.76009,1.7601,1.76004,1.76007,48900000.0
2006-01-13 05:48:00,1.76003,1.76003,1.75994,1.76003,24200000.0
2006-01-13 05:49:00,1.75986,1.75986,1.75971,1.75972,19700000.0
2006-01-13 05:50:00,1.75973,1.75981,1.75964,1.75981,37500000.0
2006-01-13 05:51:00,1.75983,1.75983,1.75972,1.75977,35600000.0
2006-01-13 05:52:00,1.75975,1.75975,1.75971,1.75973,28400000.0
2006-01-13 05:53:00,1.7598,1.76005,1.75978,1.75979,78600000.0
2006-01-13 05:54:00,1.75986,1.75993,1.7597,1.75978,101500002.0
2006-01-13 05:55:00,1.7597,1.75975,1.7597,1.7597,55399999.0
2006-01-13 05:56:00,1.75967,1.75975,1.75967,1.7597,21000000.0
2006-01-13 05:57:00,1.75975,1.75975,1.7597,1.75975,23300000.0
2006-01-13 05:58:00,1.75975,1.75975,1.75965,1.7597,36400000.0
2006-01-13 05:59:00,1.75968,1.75975,1.75965,1.7597,65900000.0
2006-01-13 06:00:00,1.7597,1.7597,1.7595,1.75957,25600000.0
2006-01-13 06:01:00,1.75962,1.75962,1.75949,1.75949,35700000.0
2006-01-13 06:02:00,1.7595,1.7595,1.75945,1.7595,14200000.0
2006-01-13 06:03:00,1.75957,1.75957,1.75945,1.75955,59200000.0
2006-01-13 06:04:00,1.75955,1.75955,1.75955,1.75955,21700001.0
2006-01-13 06:05:00,1.75952,1.75961,1.75952,1.75952,77200002.0
2006-01-13 06:06:00,1.75944,1.75951,1.75942,1.75942,80900001.0
2006-01-13 06:07:00,1.75945,1.75956,1.75943,1.75943,49700000.0
2006-01-13 06:08:00,1.75951,1.75961,1.75951,1.75958,41800000.0
2006-01-13 06:09:00,1.75954,1.75961,1.75953,1.75957,58999999.0
2006-01-13 06:10:00,1.75958,1.75962,1.75949,1.75962,21700000.0
2006-01-13 06:11:00,1.75958,1.75968,1.75956,1.75968,33400000.0
2006-01-13 06:12:00,1.75972,1.75972,1.75959,1.75961,86800000.0
2006-01-13 06:13:00,1.7597,1.75992,1.7597,1.75984,58600000.0
2006-01-13 06:14:00,1.75974,1.75974,1.7597,1.7597,12100000.0
2006-01-13 06:15:00,1.7597,1.75977,1.75961,1.7597,53900000.0
2006-01-13 06:16:00,1.75961,1.75974,1.7596,1.75965,57300000.0
2006-01-13 06:17:00,1.75967,1.75967,1.75943,1.75943,68900000.0
2006-01-13 06:18:00,1.75942,1.7595,1.75935,1.75935,43300000.0
2006-01-13 06:19:00,1.75928,1.75928,1.75928,1.75928,2500000.0
2006-01-13 06:20:00,1.75944,1.75966,1.75944,1.75958,45599999.0
2006-01-13 06:21:00,1.75958,1.75976,1.75956,1.75963,62900000.0
2006-01-13 06:22:00,1.75961,1.75982,1.75961,1.75974,57600000.0
2006-01-13 06:23:00,1.75988,1.75996,1.75986,1.75986,20700000.0
2006-01-13 06:24:00,1.75981,1.7599,1.7598,1.75982,86399999.0
2006-01-13 06:25:00,1.75993,1.75997,1.75988,1.75997,62600000.0
2006-01-13 06:26:00,1.75986,1.76,1.7598,1.76,30999999.0
2006-01-13 06:27:00,1.75998,1.76002,1.75985,1.75993,30400000.0
2006-01-13 06:28:00,1.75987,1.7601,1.75983,1.75983,69799999.0
2006-01-13 06:29:00,1.75986,1.75995,1.75985,1.75995,32300000.0
2006-01-13 06:30:00,1.75992,1.75999,1.75985,1.75997,87500001.0
2006-01-13 06:31:00,1.75985,1.75995,1.75985,1.75995,24300000.0
2006-01-13 06:32:00,1.76,1.76,1.75997,1.76,76900000.0
2006-01-13 06:33:00,1.76003,1.76003,1.76003,1.76003,8400000.0
2006-01-13 06:34:00,1.75995,1.76005,1.75995,1.76002,79499999.0
2006-01-13 06:35:00,1.76,1.76,1.75995,1.75995,12600000.0
2006-01-13 06:36:00,1.76,1.76005,1.76,1.76,31700001.0
2006-01-13 06:37:00,1.76,1.76,1.76,1.76,4900000.0
2006-01-13 06:38:00,1.76005,1.76005,1.76005,1.76005,14600000.0
2006-01-13 06:39:00,1.76,1.76,1.75989,1.75995,57800000.0
2006-01-13 06:40:00,1.75995,1.75995,1.75992,1.75992,10000000.0
2006-01-13 06:41:00,1.75995,1.75995,1.75988,1.75995,53200000.0
2006-01-13 06:42:00,1.75995,1.75995,1.75995,1.75995,7500000.0
2006-01-13 06:43:00,1.75995,1.75995,1.7599,1.7599,1900000.0
2006-01-13 06:44:00,1.75988,1.75992,1.75979,1.75982,46399999.0
2006-01-13 06:45:00,1.75984,1.75992,1.75981,1.75983,25900000.0
2006-01-13 06:46:00,1.75985,1.75985,1.75975,1.75982,41400000.0
2006-01-13 06:47:00,1.75983,1.75994,1.75983,1.75985,83000001.0
2006-01-13 06:48:00,1.75993,1.75993,1.75979,1.75987,34700000.0
2006-01-13 06:49:00,1.75975,1.75975,1.75975,1.75975,2700000.0
2006-01-13 06:50:00,1.7598,1.7598,1.7598,1.7598,24400000.0
2006-01-13 06:51:00,1.7598,1.75988,1.75975,1.7598,53099999.0
2006-01-13 06:52:00,1.7598,1.75985,1.75955,1.75955,59499999.0
2006-01-13 06:53:00,1.75985,1.75985,1.75978,1.75985,57900000.0
2006-01-13 06:54:00,1.75985,1.75985,1.7598,1.75985,57600000.0
2006-01-13 06:55:00,1.75983,1.75983,1.75977,1.75977,49299998.0
2006-01-13 06:56:00,1.75972,1.75978,1.75972,1.75978,16800000.0
2006-01-13 06:57:00,1.7597,1.7597,1.7597,1.7597,7600000.0
2006-01-13 06:58:00,1.75975,1.75975,1.75975,1.75975,20299999.0
2006-01-13 06:59:00,1.7597,1.75972,1.7596,1.7596,54900000.0
2006-01-13 07:00:00,1.75973,1.75973,1.75959,1.75959,50900001.0
2006-01-13 07:01:00,1.75957,1.75967,1.75957,1.75963,28700000.0
2006-01-13 07:02:00,1.75977,1.7598,1.7596,1.7596,46000000.0
2006-01-13 07:03:00,1.7596,1.75968,1.7596,1.7596,48400000.0
2006-01-13 07:04:00,1.75969,1.75969,1.75966,1.75966,9500000.0
2006-01-13 07:05:00,1.75963,1.75968,1.75961,1.75961,17900000.0
2006-01-13 07:06:00,1.75967,1.75967,1.75964,1.75964,11700000.0
2006-01-13 07:07:00,1.75977,1.75977,1.7597,1.7597,51999999.0
2006-01-13 07:08:00,1.75976,1.75983,1.75974,1.75983,47900000.0
2006-01-13 07:09:00,1.75978,1.75978,1.75963,1.75971,21000000.0
2006-01-13 07:10:00,1.7597,1.75975,1.7597,1.75975,16300000.0
2006-01-13 07:11:00,1.75974,1.75981,1.75974,1.75981,18500000.0
2006-01-13 07:12:00,1.75985,1.75985,1.75972,1.75981,23200000.0
2006-01-13 07:13:00,1.75989,1.75997,1.75981,1.75981,126100000.0
2006-01-13 07:14:00,1.75976,1.75989,1.75976,1.75987,119299998.0
2006-01-13 07:15:00,1.75992,1.75992,1.75974,1.75992,76900000.0
2006-01-13 07:16:00,1.75993,1.75993,1.75984,1.75984,39000000.0
2006-01-13 07:17:00,1.75985,1.75988,1.75977,1.75985,80299999.0
2006-01-13 07:18:00,1.75982,1.75988,1.75982,1.75988,30200000.0
2006-01-13 07:19:00,1.7599,1.75995,1.75987,1.75987,43600000.0
2006-01-13 07:20:00,1.75988,1.76003,1.75988,1.76003,65600001.0
2006-01-13 07:21:00,1.75998,1.76006,1.75994,1.76005,59800000.0
2006-01-13 07:22:00,1.75996,1.76003,1.75994,1.76003,64100000.0
2006-01-13 07:23:00,1.76002,1.76002,1.75993,1.75993,22700000.0
2006-01-13 07:24:00,1.75997,1.75998,1.75986,1.7599,85700001.0
2006-01-13 07:25:00,1.7599,1.75997,1.75982,1.7599,63000000.0
2006-01-13 07:26:00,1.75988,1.76002,1.75983,1.76002,66899999.0
2006-01-13 07:27:00,1.75995,1.76011,1.75992,1.75992,63000000.0
2006-01-13 07:28:00,1.75995,1.76003,1.75995,1.76003,32600000.0
2006-01-13 07:29:00,1.76005,1.76023,1.75998,1.76023,30000000.0
2006-01-13 07:30:00,1.76012,1.7602,1.76001,1.76009,87600000.0
2006-01-13 07:31:00,1.7601,1.76018,1.7601,1.76013,62299999.0
2006-01-13 07:32:00,1.76012,1.76021,1.76005,1.76005,85200000.0
2006-01-13 07:33:00,1.76002,1.76002,1.75973,1.75978,94100002.0
2006-01-13 07:34:00,1.75972,1.75981,1.75971,1.75978,54700000.0
2006-01-13 07:35:00,1.75982,1.75982,1.75969,1.7597,123999997.0
2006-01-13 07:36:00,1.75972,1.75972,1.75962,1.75968,31300000.0
2006-01-13 07:37:00,1.75971,1.75977,1.75971,1.75977,35900000.0
2006-01-13 07:38:00,1.75978,1.75978,1.75957,1.7596,28550000.0
2006-01-13 07:39:00,1.75957,1.75957,1.75953,1.75953,8900000.0
2006-01-13 07:40:00,1.7595,1.75952,1.75937,1.75942,34000000.0
2006-01-13 07:41:00,1.75941,1.75941,1.75934,1.75934,9800000.0
2006-01-13 07:42:00,1.7593,1.75935,1.75925,1.75925,98900001.0
2006-01-13 07:43:00,1.75944,1.75956,1.75944,1.7595,148200002.0
2006-01-13 07:44:00,1.75952,1.7596,1.75946,1.75953,34199999.0
2006-01-13 07:45:00,1.7595,1.75957,1.75937,1.75937,58700002.0
2006-01-13 07:46:00,1.75928,1.75933,1.75928,1.7593,46500000.0
2006-01-13 07:47:00,1.75925,1.7593,1.75925,1.7593,42299999.0
2006-01-13 07:48:00,1.75935,1.75947,1.75935,1.75939,66799999.0
2006-01-13 07:49:00,1.7594,1.75948,1.7594,1.75945,44100001.0
2006-01-13 07:50:00,1.75943,1.7595,1.75928,1.7595,45800000.0
2006-01-13 07:51:00,1.75983,1.76037,1.75983,1.76024,44900000.0
2006-01-13 07:52:00,1.76019,1.76025,1.76014,1.76025,39500000.0
2006-01-13 07:53:00,1.76033,1.76033,1.7602,1.76033,59000000.0
2006-01-13 07:54:00,1.76028,1.76028,1.76003,1.76009,30200000.0
2006-01-13 07:55:00,1.76008,1.76009,1.75997,1.75997,50700000.0
2006-01-13 07:56:00,1.75998,1.75998,1.75995,1.75995,8800000.0
2006-01-13 07:57:00,1.7599,1.7599,1.7599,1.7599,13000000.0
2006-01-13 07:58:00,1.75983,1.75987,1.75983,1.75987,16800000.0
2006-01-13 07:59:00,1.75981,1.76,1.75981,1.76,48900001.0
2006-01-13 08:00:00,1.76004,1.76006,1.76004,1.76006,1800000.0
2006-01-13 08:01:00,1.76011,1.76011,1.75995,1.75995,62950000.0
2006-01-13 08:02:00,1.76001,1.76007,1.75984,1.76001,55300000.0
2006-01-13 08:03:00,1.76,1.76008,1.75997,1.75998,34600000.0
2006-01-13 08:04:00,1.75998,1.76011,1.75984,1.76011,51200001.0
2006-01-13 08:05:00,1.7601,1.7601,1.75973,1.75985,69200001.0
2006-01-13 08:06:00,1.7598,1.75988,1.7597,1.75973,111000000.0
2006-01-13 08:07:00,1.75955,1.75994,1.75955,1.75989,67100000.0
2006-01-13 08:08:00,1.75986,1.75986,1.75973,1.75985,59600001.0
2006-01-13 08:09:00,1.75984,1.76006,1.75984,1.76006,63100000.0
2006-01-13 08:10:00,1.75998,1.76018,1.75993,1.76015,92100000.0
2006-01-13 08:11:00,1.7602,1.76023,1.7602,1.7602,77799998.0
2006-01-13 08:12:00,1.76018,1.76029,1.76004,1.76028,146100000.0
2006-01-13 08:13:00,1.76032,1.76038,1.7603,1.7603,32300001.0
2006-01-13 08:14:00,1.76032,1.7604,1.76032,1.7604,21000000.0
2006-01-13 08:15:00,1.7605,1.76085,1.76046,1.76085,62100000.0
2006-01-13 08:16:00,1.76091,1.76091,1.76067,1.76084,53700000.0
2006-01-13 08:17:00,1.76088,1.7609,1.76084,1.76084,22500000.0
2006-01-13 08:18:00,1.76082,1.76092,1.76082,1.76091,31300001.0
2006-01-13 08:19:00,1.76098,1.76125,1.76098,1.76113,80999999.0
2006-01-13 08:20:00,1.76112,1.76112,1.76089,1.76089,60999999.0
2006-01-13 08:21:00,1.76081,1.7609,1.76079,1.76079,32546994.0
2006-01-13 08:22:00,1.76085,1.76085,1.76085,1.76085,26599999.0
2006-01-13 08:23:00,1.76085,1.76085,1.76085,1.76085,14000000.0
2006-01-13 08:24:00,1.76077,1.76077,1.76061,1.76068,19200000.0
2006-01-13 08:25:00,1.76051,1.76078,1.76049,1.7607,65999998.0
2006-01-13 08:26:00,1.76064,1.76069,1.76062,1.76068,150700002.0
2006-01-13 08:27:00,1.76068,1.76095,1.76064,1.76095,79800001.0
2006-01-13 08:28:00,1.76094,1.76112,1.76093,1.76093,91600001.0
2006-01-13 08:29:00,1.76105,1.76115,1.76105,1.76115,22599999.0
2006-01-13 08:30:00,1.76132,1.76141,1.76132,1.76133,85400001.0
2006-01-13 08:31:00,1.76127,1.76134,1.76119,1.76127,50600000.0
2006-01-13 08:32:00,1.76128,1.76128,1.76122,1.76123,32900000.0
2006-01-13 08:33:00,1.76121,1.7613,1.76098,1.76114,61400000.0
2006-01-13 08:34:00,1.76103,1.76114,1.76102,1.7611,54100000.0
2006-01-13 08:35:00,1.76115,1.76118,1.76107,1.7611,47500000.0
2006-01-13 08:36:00,1.76118,1.7613,1.76118,1.7613,26900000.0
2006-01-13 08:37:00,1.76132,1.76143,1.76125,1.76125,31000000.0
2006-01-13 08:38:00,1.76122,1.7613,1.76117,1.7612,28700000.0
2006-01-13 08:39:00,1.76119,1.76127,1.76105,1.76105,67699999.0
2006-01-13 08:40:00,1.76098,1.76119,1.76098,1.76103,42900000.0
2006-01-13 08:41:00,1.76101,1.76101,1.7608,1.7608,96500000.0
2006-01-13 08:42:00,1.7609,1.7611,1.7609,1.76098,115600000.0
2006-01-13 08:43:00,1.761,1.76118,1.76095,1.76116,65899999.0
2006-01-13 08:44:00,1.76113,1.76113,1.76104,1.76104,15700000.0
2006-01-13 08:45:00,1.76112,1.76118,1.76105,1.76118,18000000.0
2006-01-13 08:46:00,1.7612,1.76125,1.7612,1.76125,63500000.0
2006-01-13 08:47:00,1.76118,1.76118,1.76097,1.761,31500000.0
2006-01-13 08:48:00,1.76108,1.76117,1.76099,1.76099,83400000.0
2006-01-13 08:49:00,1.76105,1.76105,1.761,1.76102,32600000.0
2006-01-13 08:50:00,1.76099,1.7611,1.76099,1.7611,54100000.0
2006-01-13 08:51:00,1.76118,1.76121,1.76116,1.76118,8900000.0
2006-01-13 08:52:00,1.7611,1.76118,1.7611,1.76115,36900001.0
2006-01-13 08:53:00,1.76125,1.76148,1.76125,1.76148,29399999.0
2006-01-13 08:54:00,1.76159,1.7617,1.76153,1.7617,54299999.0
2006-01-13 08:55:00,1.76195,1.76322,1.76195,1.76322,63600000.0
2006-01-13 08:56:00,1.76333,1.76341,1.7631,1.76312,75100000.0
2006-01-13 08:57:00,1.76315,1.76329,1.76315,1.76323,58699998.0
2006-01-13 08:58:00,1.76313,1.76313,1.76299,1.76306,55400000.0
2006-01-13 08:59:00,1.76308,1.76308,1.76287,1.76288,32200000.0
2006-01-13 09:00:00,1.76297,1.76313,1.76297,1.76306,35900000.0
2006-01-13 09:01:00,1.76331,1.7636,1.76317,1.7636,36500000.0
2006-01-13 09:02:00,1.76358,1.7637,1.76339,1.76343,80600001.0
2006-01-13 09:03:00,1.76344,1.76378,1.76344,1.76352,64200000.0
2006-01-13 09:04:00,1.76334,1.76334,1.76308,1.76308,90600001.0
2006-01-13 09:05:00,1.7632,1.76327,1.7632,1.76327,59300000.0
2006-01-13 09:06:00,1.76323,1.76324,1.76315,1.76323,101899997.0
2006-01-13 09:07:00,1.76321,1.76332,1.76317,1.76317,55300000.0
2006-01-13 09:08:00,1.76309,1.76309,1.76284,1.76284,77500002.0
2006-01-13 09:09:00,1.76293,1.76299,1.76273,1.76287,39500000.0
2006-01-13 09:10:00,1.76282,1.76298,1.7628,1.7629,53500001.0
2006-01-13 09:11:00,1.76287,1.76287,1.76277,1.76285,70299999.0
2006-01-13 09:12:00,1.76283,1.76283,1.76249,1.7625,81799998.0
2006-01-13 09:13:00,1.76233,1.76255,1.76231,1.76244,42200000.0
2006-01-13 09:14:00,1.76231,1.76235,1.76202,1.76234,24400000.0
2006-01-13 09:15:00,1.76218,1.76244,1.76212,1.76244,59800000.0
2006-01-13 09:16:00,1.76243,1.76243,1.76227,1.76227,70200000.0
2006-01-13 09:17:00,1.76228,1.76243,1.76224,1.76231,41400000.0
2006-01-13 09:18:00,1.76235,1.7625,1.76235,1.7625,54600000.0
2006-01-13 09:19:00,1.76253,1.76293,1.76249,1.76293,49900000.0
2006-01-13 09:20:00,1.76317,1.76335,1.76317,1.7632,134199999.0
2006-01-13 09:21:00,1.76327,1.76345,1.76327,1.76342,25400000.0
2006-01-13 09:22:00,1.76331,1.76331,1.76308,1.76309,68000001.0
2006-01-13 09:23:00,1.7631,1.7631,1.76291,1.76304,41100000.0
2006-01-13 09:24:00,1.76302,1.76339,1.76295,1.76339,36399999.0
2006-01-13 09:25:00,1.7634,1.76347,1.76329,1.76334,72300001.0
2006-01-13 09:26:00,1.76339,1.7635,1.76339,1.76347,113400003.0
2006-01-13 09:27:00,1.76353,1.76383,1.76353,1.76383,82100000.0
2006-01-13 09:28:00,1.76393,1.76425,1.76384,1.76413,38700000.0
2006-01-13 09:29:00,1.7645,1.76548,1.7645,1.76546,58299999.0
2006-01-13 09:30:00,1.76533,1.76586,1.76533,1.76586,80199999.0
2006-01-13 09:31:00,1.76609,1.76625,1.76577,1.76611,71600000.0
2006-01-13 09:32:00,1.76587,1.7661,1.76564,1.76564,69100001.0
2006-01-13 09:33:00,1.76552,1.76557,1.76538,1.76547,52400000.0
2006-01-13 09:34:00,1.76542,1.76542,1.76521,1.76523,22800000.0
2006-01-13 09:35:00,1.76525,1.76525,1.76496,1.765,23900000.0
2006-01-13 09:36:00,1.76487,1.76521,1.76487,1.76521,57100000.0
2006-01-13 09:37:00,1.76521,1.76531,1.76503,1.76503,22250000.0
2006-01-13 09:38:00,1.76505,1.76518,1.76505,1.76515,44000000.0
2006-01-13 09:39:00,1.76501,1.76508,1.76484,1.76484,57500000.0
2006-01-13 09:40:00,1.76453,1.76453,1.76406,1.76418,62000002.0
2006-01-13 09:41:00,1.76388,1.76421,1.76388,1.76421,46300000.0
2006-01-13 09:42:00,1.76445,1.76462,1.76444,1.76444,68200000.0
2006-01-13 09:43:00,1.76447,1.76464,1.76447,1.7645,26900000.0
2006-01-13 09:44:00,1.76453,1.76453,1.76431,1.76446,138000001.0
2006-01-13 09:45:00,1.76473,1.76545,1.76473,1.76545,41500000.0
2006-01-13 09:46:00,1.76563,1.76595,1.76563,1.76595,32800000.0
2006-01-13 09:47:00,1.76595,1.76601,1.76567,1.76567,27300000.0
2006-01-13 09:48:00,1.76581,1.76623,1.76581,1.76623,25900000.0
2006-01-13 09:49:00,1.76633,1.76664,1.76627,1.76642,82200000.0
2006-01-13 09:50:00,1.7663,1.76636,1.76622,1.76631,65000000.0
2006-01-13 09:51:00,1.76633,1.76653,1.76627,1.76646,67500000.0
2006-01-13 09:52:00,1.76615,1.76615,1.76581,1.76588,54200000.0
2006-01-13 09:53:00,1.76598,1.7661,1.76597,1.7661,15200000.0
2006-01-13 09:54:00,1.76609,1.76653,1.76606,1.76653,55600002.0
2006-01-13 09:55:00,1.76658,1.76658,1.76624,1.76653,52300000.0
2006-01-13 09:56:00,1.7665,1.76696,1.76642,1.76696,67900000.0
2006-01-13 09:57:00,1.76711,1.76711,1.76675,1.76675,32000000.0
2006-01-13 09:58:00,1.76677,1.76677,1.76651,1.76664,94100000.0
2006-01-13 09:59:00,1.7667,1.76743,1.7667,1.76743,59400000.0
2006-01-13 10:00:00,1.76762,1.76775,1.76735,1.76763,89950000.0
2006-01-13 10:01:00,1.76765,1.76773,1.76736,1.76736,79500001.0
2006-01-13 10:02:00,1.76733,1.76749,1.76725,1.76746,127100001.0
2006-01-13 10:03:00,1.76757,1.7676,1.76734,1.76734,52199999.0
2006-01-13 10:04:00,1.76735,1.76747,1.76708,1.76708,113400000.0
2006-01-13 10:05:00,1.76702,1.76704,1.76691,1.76691,63700001.0
2006-01-13 10:06:00,1.76678,1.76678,1.76633,1.76633,46900000.0
2006-01-13 10:07:00,1.76635,1.76674,1.76635,1.76674,105800000.0
2006-01-13 10:08:00,1.76665,1.76691,1.76665,1.76691,54100000.0
2006-01-13 10:09:00,1.76689,1.76689,1.76656,1.76656,60099998.0
2006-01-13 10:10:00,1.76645,1.76655,1.76622,1.76655,124199998.0
2006-01-13 10:11:00,1.76652,1.76668,1.76652,1.76657,38700000.0
2006-01-13 10:12:00,1.76657,1.76657,1.76646,1.76648,65900000.0
2006-01-13 10:13:00,1.7664,1.76645,1.76625,1.76625,110599999.0
2006-01-13 10:14:00,1.76604,1.76607,1.76571,1.76571,34200000.0
2006-01-13 10:15:00,1.7657,1.76614,1.76569,1.76614,106599998.0
2006-01-13 10:16:00,1.76622,1.76646,1.76622,1.76645,58299999.0
2006-01-13 10:17:00,1.76655,1.76665,1.76647,1.76652,86700002.0
2006-01-13 10:18:00,1.76638,1.76687,1.76638,1.76687,53300000.0
2006-01-13 10:19:00,1.7669,1.76697,1.76672,1.76672,52300000.0
2006-01-13 10:20:00,1.76651,1.76651,1.76603,1.76608,44500000.0
2006-01-13 10:21:00,1.76615,1.76687,1.76615,1.76687,100199998.0
2006-01-13 10:22:00,1.76667,1.76667,1.76592,1.76592,59000001.0
2006-01-13 10:23:00,1.7659,1.76606,1.76565,1.76565,63199999.0
2006-01-13 10:24:00,1.76564,1.76578,1.76551,1.76551,66099999.0
2006-01-13 10:25:00,1.76552,1.76581,1.76552,1.76581,39400000.0
2006-01-13 10:26:00,1.76583,1.76583,1.76572,1.76583,53500000.0
2006-01-13 10:27:00,1.76581,1.76581,1.76561,1.76562,48300000.0
2006-01-13 10:28:00,1.76563,1.76598,1.76563,1.76598,21000000.0
2006-01-13 10:29:00,1.76607,1.76623,1.76607,1.7661,31400000.0
2006-01-13 10:30:00,1.76612,1.76627,1.76612,1.76616,78499998.0
2006-01-13 10:31:00,1.76603,1.76603,1.76588,1.76603,97700001.0
2006-01-13 10:32:00,1.76602,1.76603,1.76586,1.76586,13400000.0
2006-01-13 10:33:00,1.76574,1.76574,1.76566,1.76566,7800000.0
2006-01-13 10:34:00,1.7655,1.7655,1.76533,1.76538,57300000.0
2006-01-13 10:35:00,1.76528,1.76528,1.76508,1.76508,51800001.0
2006-01-13 10:36:00,1.76505,1.76526,1.76505,1.76526,55700000.0
2006-01-13 10:37:00,1.7653,1.76543,1.76529,1.76543,96100001.0
2006-01-13 10:38:00,1.76545,1.76571,1.76538,1.76571,74699999.0
2006-01-13 10:39:00,1.76573,1.76611,1.76572,1.76603,89600000.0
2006-01-13 10:40:00,1.76608,1.76648,1.76603,1.76648,104000001.0
2006-01-13 10:41:00,1.76668,1.76707,1.76668,1.76688,45000000.0
2006-01-13 10:42:00,1.76693,1.76724,1.76686,1.76724,41300000.0
2006-01-13 10:43:00,1.76751,1.76832,1.76751,1.76832,103200000.0
2006-01-13 10:44:00,1.76823,1.76823,1.7672,1.7672,77700002.0
2006-01-13 10:45:00,1.76721,1.76721,1.76699,1.767,73100002.0
2006-01-13 10:46:00,1.76686,1.76695,1.76682,1.76682,35600000.0
2006-01-13 10:47:00,1.76703,1.76737,1.76703,1.76737,74200000.0
2006-01-13 10:48:00,1.76741,1.76782,1.76741,1.76772,67700000.0
2006-01-13 10:49:00,1.76775,1.76775,1.76739,1.76745,53400000.0
2006-01-13 10:50:00,1.76746,1.76777,1.76746,1.76777,36600000.0
2006-01-13 10:51:00,1.76771,1.76771,1.7672,1.76728,72900001.0
2006-01-13 10:52:00,1.76732,1.76737,1.76718,1.76737,65599999.0
2006-01-13 10:53:00,1.76756,1.7679,1.76756,1.7679,41000001.0
2006-01-13 10:54:00,1.76802,1.76802,1.7678,1.7678,15000000.0
2006-01-13 10:55:00,1.76783,1.76841,1.76777,1.76841,87400002.0
2006-01-13 10:56:00,1.76838,1.76838,1.76749,1.76755,97999998.0
2006-01-13 10:57:00,1.76722,1.76722,1.76674,1.7669,52800001.0
2006-01-13 10:58:00,1.7669,1.76713,1.76684,1.76708,111200001.0
2006-01-13 10:59:00,1.76719,1.76757,1.76719,1.76728,92200001.0
2006-01-13 11:00:00,1.76699,1.76699,1.76601,1.76601,55300001.0
2006-01-13 11:01:00,1.76569,1.76698,1.76565,1.76698,63400000.0
2006-01-13 11:02:00,1.76727,1.76771,1.76727,1.76771,36700000.0
2006-01-13 11:03:00,1.76779,1.76871,1.76779,1.76871,100400001.0
2006-01-13 11:04:00,1.76892,1.76925,1.76892,1.76903,62000001.0
2006-01-13 11:05:00,1.76887,1.76897,1.76875,1.76881,52400000.0
2006-01-13 11:06:00,1.76891,1.76914,1.76872,1.76914,71200000.0
2006-01-13 11:07:00,1.76925,1.7693,1.76913,1.7693,54700000.0
2006-01-13 11:08:00,1.7694,1.7694,1.76881,1.76895,86100000.0
2006-01-13 11:09:00,1.76907,1.76937,1.76907,1.7693,54800000.0
2006-01-13 11:10:00,1.76929,1.76929,1.76907,1.76914,66400001.0
2006-01-13 11:11:00,1.76908,1.76909,1.76892,1.76903,87200001.0
2006-01-13 11:12:00,1.76903,1.76903,1.76889,1.76895,18700000.0
2006-01-13 11:13:00,1.76882,1.76882,1.76809,1.76809,65000001.0
2006-01-13 11:14:00,1.76799,1.76811,1.76773,1.7678,88100000.0
2006-01-13 11:15:00,1.76764,1.76764,1.7675,1.7675,63799999.0
2006-01-13 11:16:00,1.7676,1.76801,1.7676,1.76801,47100000.0
2006-01-13 11:17:00,1.76815,1.76826,1.76801,1.76801,139299998.0
2006-01-13 11:18:00,1.76808,1.76839,1.76808,1.76839,63200000.0
2006-01-13 11:19:00,1.76842,1.76879,1.76842,1.76871,50100000.0
2006-01-13 11:20:00,1.76883,1.76883,1.76871,1.76877,99500001.0
2006-01-13 11:21:00,1.76884,1.76884,1.76873,1.76874,30700000.0
2006-01-13 11:22:00,1.76884,1.76927,1.76884,1.76921,79799999.0
2006-01-13 11:23:00,1.76932,1.76933,1.76894,1.76894,23700000.0
2006-01-13 11:24:00,1.76877,1.76877,1.76847,1.76858,110299999.0
2006-01-13 11:25:00,1.76831,1.76831,1.76791,1.768,101599999.0
2006-01-13 11:26:00,1.7681,1.76821,1.76803,1.76807,67300000.0
2006-01-13 11:27:00,1.76827,1.76928,1.76827,1.76912,71599999.0
2006-01-13 11:28:00,1.76898,1.76898,1.76848,1.7685,72099999.0
2006-01-13 11:29:00,1.76837,1.76864,1.76837,1.76855,32500000.0
2006-01-13 11:30:00,1.76853,1.76882,1.76853,1.76881,105500002.0
2006-01-13 11:31:00,1.76876,1.76876,1.76855,1.76856,96800000.0
2006-01-13 11:32:00,1.76847,1.7687,1.76841,1.7687,59900001.0
2006-01-13 11:33:00,1.76858,1.76921,1.76854,1.76921,36599999.0
2006-01-13 11:34:00,1.7692,1.76932,1.76908,1.76919,41000000.0
2006-01-13 11:35:00,1.7691,1.76912,1.76901,1.76908,110800001.0
2006-01-13 11:36:00,1.76897,1.76897,1.76887,1.76897,55600000.0
2006-01-13 11:37:00,1.76892,1.76892,1.76877,1.7688,80600000.0
2006-01-13 11:38:00,1.76892,1.76969,1.76892,1.76969,63800000.0
2006-01-13 11:39:00,1.7702,1.77102,1.7702,1.77083,35200000.0
2006-01-13 11:40:00,1.77062,1.7707,1.77033,1.77037,49799999.0
2006-01-13 11:41:00,1.7702,1.7702,1.76996,1.77002,35700000.0
2006-01-13 11:42:00,1.77014,1.77053,1.77005,1.77053,84400000.0
2006-01-13 11:43:00,1.77048,1.77056,1.77035,1.77036,76400000.0
2006-01-13 11:44:00,1.77044,1.77056,1.77043,1.77043,89199999.0
2006-01-13 11:45:00,1.77047,1.77047,1.77006,1.77006,47500000.0
2006-01-13 11:46:00,1.77017,1.77038,1.77016,1.77038,123400001.0
2006-01-13 11:47:00,1.77042,1.77042,1.77027,1.77037,102200001.0
2006-01-13 11:48:00,1.7704,1.7704,1.77018,1.77018,42900000.0
2006-01-13 11:49:00,1.77003,1.77003,1.76987,1.76989,33400000.0
2006-01-13 11:50:00,1.76983,1.76983,1.76923,1.76924,95000000.0
2006-01-13 11:51:00,1.7692,1.76925,1.76903,1.7691,48300001.0
2006-01-13 11:52:00,1.76915,1.76922,1.76903,1.76919,54699999.0
2006-01-13 11:53:00,1.76927,1.76943,1.76927,1.76943,89499998.0
2006-01-13 11:54:00,1.76938,1.76943,1.76928,1.76928,75900000.0
2006-01-13 11:55:00,1.76927,1.76927,1.76922,1.76922,23900000.0
2006-01-13 11:56:00,1.76923,1.7693,1.76904,1.76915,69600001.0
2006-01-13 11:57:00,1.76905,1.76925,1.76893,1.76914,114699998.0
2006-01-13 11:58:00,1.76894,1.76894,1.76799,1.76807,73900001.0
2006-01-13 11:59:00,1.76812,1.76831,1.76805,1.76831,106799999.0
2006-01-13 12:00:00,1.7684,1.7687,1.7684,1.76843,79100001.0
2006-01-13 12:01:00,1.76839,1.76848,1.76824,1.76824,66800000.0
2006-01-13 12:02:00,1.76833,1.76856,1.76821,1.7685,87300002.0
2006-01-13 12:03:00,1.7686,1.7686,1.76846,1.76846,51799999.0
2006-01-13 12:04:00,1.7684,1.76844,1.76808,1.76808,82900000.0
2006-01-13 12:05:00,1.76813,1.76813,1.76801,1.76807,51499999.0
2006-01-13 12:06:00,1.76802,1.76811,1.76802,1.76809,22400000.0
2006-01-13 12:07:00,1.7682,1.76829,1.7682,1.76825,110099998.0
2006-01-13 12:08:00,1.76813,1.76813,1.76796,1.76805,42500000.0
2006-01-13 12:09:00,1.76802,1.76833,1.76801,1.76833,25100000.0
2006-01-13 12:10:00,1.76841,1.76841,1.76819,1.76819,13800000.0
2006-01-13 12:11:00,1.76805,1.76805,1.76765,1.76765,33800000.0
2006-01-13 12:12:00,1.76762,1.7677,1.76753,1.76753,71599999.0
2006-01-13 12:13:00,1.76752,1.76757,1.76746,1.76746,25800000.0
2006-01-13 12:14:00,1.76748,1.76791,1.76748,1.7678,75099999.0
2006-01-13 12:15:00,1.76787,1.76788,1.76775,1.76775,99299999.0
2006-01-13 12:16:00,1.76784,1.76789,1.76766,1.76771,126100000.0
2006-01-13 12:17:00,1.76782,1.76788,1.76771,1.76788,155000000.0
2006-01-13 12:18:00,1.76794,1.76806,1.76777,1.76777,84900000.0
2006-01-13 12:19:00,1.76766,1.76766,1.76711,1.76711,43800000.0
2006-01-13 12:20:00,1.76718,1.76732,1.76715,1.76732,99999998.0
2006-01-13 12:21:00,1.76725,1.76737,1.76716,1.76729,44300000.0
2006-01-13 12:22:00,1.76738,1.76768,1.76738,1.7676,19400000.0
2006-01-13 12:23:00,1.76757,1.76759,1.76745,1.76745,64500001.0
2006-01-13 12:24:00,1.76735,1.76742,1.76727,1.76738,53700000.0
2006-01-13 12:25:00,1.76744,1.76755,1.76738,1.76747,86900002.0
2006-01-13 12:26:00,1.76746,1.76746,1.7672,1.7672,30400000.0
2006-01-13 12:27:00,1.76701,1.76701,1.76694,1.76694,16800000.0
2006-01-13 12:28:00,1.76663,1.76663,1.766,1.7661,58600001.0
2006-01-13 12:29:00,1.76608,1.76608,1.76569,1.76596,92899998.0
2006-01-13 12:30:00,1.76597,1.76597,1.76514,1.76519,129499998.0
2006-01-13 12:31:00,1.76534,1.76616,1.76534,1.76616,82799999.0
2006-01-13 12:32:00,1.76625,1.7665,1.76625,1.76627,101199999.0
2006-01-13 12:33:00,1.7663,1.76669,1.76629,1.76669,24500000.0
2006-01-13 12:34:00,1.76673,1.76684,1.76666,1.76671,41000000.0
2006-01-13 12:35:00,1.76667,1.76667,1.76655,1.76658,57599999.0
2006-01-13 12:36:00,1.76648,1.76654,1.7663,1.7664,92099999.0
2006-01-13 12:37:00,1.76625,1.76637,1.76613,1.76633,109500002.0
2006-01-13 12:38:00,1.76637,1.7665,1.76623,1.76645,101600000.0
2006-01-13 12:39:00,1.76648,1.76669,1.76643,1.76655,101099999.0
2006-01-13 12:40:00,1.7664,1.76647,1.76635,1.76637,26600000.0
2006-01-13 12:41:00,1.76624,1.7663,1.76617,1.76617,68600002.0
2006-01-13 12:42:00,1.76598,1.76598,1.76559,1.76559,47100000.0
2006-01-13 12:43:00,1.7656,1.76568,1.76546,1.76568,108099999.0
2006-01-13 12:44:00,1.76577,1.7659,1.76577,1.76585,65400001.0
2006-01-13 12:45:00,1.76604,1.7662,1.76604,1.76612,74500000.0
2006-01-13 12:46:00,1.7662,1.76642,1.7662,1.76639,17100000.0
2006-01-13 12:47:00,1.76638,1.76667,1.76636,1.76667,58500000.0
2006-01-13 12:48:00,1.76667,1.76691,1.76667,1.76688,72800000.0
2006-01-13 12:49:00,1.76692,1.76709,1.76692,1.76709,59200001.0
2006-01-13 12:50:00,1.76725,1.76737,1.7671,1.76717,58100000.0
2006-01-13 12:51:00,1.76705,1.76715,1.767,1.76715,61900001.0
2006-01-13 12:52:00,1.76708,1.76721,1.76694,1.76694,74800000.0
2006-01-13 12:53:00,1.76681,1.76681,1.76655,1.7666,101399998.0
2006-01-13 12:54:00,1.76655,1.76656,1.76641,1.7665,26900000.0
2006-01-13 12:55:00,1.76654,1.7667,1.76648,1.76657,90700001.0
2006-01-13 12:56:00,1.76648,1.76701,1.76648,1.76688,96299999.0
2006-01-13 12:57:00,1.76692,1.76701,1.76692,1.76701,4100000.0
2006-01-13 12:58:00,1.76695,1.76695,1.7667,1.76694,54099999.0
2006-01-13 12:59:00,1.76667,1.76701,1.76667,1.76692,51400000.0
2006-01-13 13:00:00,1.7669,1.7669,1.76661,1.76669,90450000.0
2006-01-13 13:01:00,1.76653,1.76656,1.7663,1.7663,67900001.0
2006-01-13 13:02:00,1.76623,1.76631,1.76559,1.76559,103500001.0
2006-01-13 13:03:00,1.76528,1.76582,1.76526,1.76582,82099998.0
2006-01-13 13:04:00,1.76583,1.76594,1.76573,1.76585,68599999.0
2006-01-13 13:05:00,1.76573,1.76573,1.76557,1.76557,45099999.0
2006-01-13 13:06:00,1.76568,1.76574,1.76561,1.76566,50600000.0
2006-01-13 13:07:00,1.76567,1.76569,1.76555,1.76566,59000001.0
2006-01-13 13:08:00,1.76556,1.76558,1.76547,1.76553,73400002.0
2006-01-13 13:09:00,1.76512,1.76512,1.76439,1.76445,54800000.0
2006-01-13 13:10:00,1.76462,1.76522,1.76462,1.7652,66200000.0
2006-01-13 13:11:00,1.76518,1.76553,1.76518,1.76553,61000000.0
2006-01-13 13:12:00,1.76567,1.76569,1.76555,1.76563,62500000.0
2006-01-13 13:13:00,1.7656,1.76562,1.76545,1.76545,55999999.0
2006-01-13 13:14:00,1.76535,1.76541,1.7652,1.76541,111600000.0
2006-01-13 13:15:00,1.76549,1.76578,1.76549,1.76575,61300001.0
2006-01-13 13:16:00,1.76571,1.76571,1.76552,1.76553,51300000.0
2006-01-13 13:17:00,1.76557,1.76557,1.76545,1.76545,23200000.0
2006-01-13 13:18:00,1.76547,1.76556,1.7654,1.7654,130100003.0
2006-01-13 13:19:00,1.76552,1.76554,1.76541,1.76554,36300000.0
2006-01-13 13:20:00,1.76551,1.76551,1.76535,1.76538,60500001.0
2006-01-13 13:21:00,1.76541,1.76541,1.76519,1.76519,42300000.0
2006-01-13 13:22:00,1.76513,1.76513,1.76493,1.76495,44400000.0
2006-01-13 13:23:00,1.76496,1.76496,1.76485,1.7649,60600001.0
2006-01-13 13:24:00,1.76489,1.76519,1.76489,1.76514,42700000.0
2006-01-13 13:25:00,1.76532,1.76556,1.76532,1.76556,33900000.0
2006-01-13 13:26:00,1.76555,1.76555,1.76545,1.76545,75299998.0
2006-01-13 13:27:00,1.7655,1.76556,1.76544,1.76548,77199999.0
2006-01-13 13:28:00,1.76545,1.76554,1.76545,1.76548,23400000.0
2006-01-13 13:29:00,1.76551,1.76554,1.76541,1.76542,88599998.0
2006-01-13 13:30:00,1.76545,1.76575,1.76545,1.76568,80699998.0
2006-01-13 13:31:00,1.76579,1.76579,1.76566,1.76569,71500000.0
2006-01-13 13:32:00,1.76565,1.7657,1.76563,1.76568,29800000.0
2006-01-13 13:33:00,1.76573,1.76579,1.76564,1.76577,25500000.0
2006-01-13 13:34:00,1.76583,1.76605,1.76583,1.76605,79000000.0
2006-01-13 13:35:00,1.76624,1.76662,1.76624,1.7666,33900000.0
2006-01-13 13:36:00,1.76661,1.76661,1.76635,1.76645,94499999.0
2006-01-13 13:37:00,1.76643,1.76643,1.76632,1.76632,48700000.0
2006-01-13 13:38:00,1.76642,1.76651,1.7664,1.76648,130500001.0
2006-01-13 13:39:00,1.76653,1.76691,1.76653,1.76691,38400000.0
2006-01-13 13:40:00,1.76707,1.7673,1.76706,1.7673,76500000.0
2006-01-13 13:41:00,1.76743,1.76777,1.76743,1.76763,90599999.0
2006-01-13 13:42:00,1.76763,1.76774,1.76745,1.76748,47800000.0
2006-01-13 13:43:00,1.76735,1.76735,1.76708,1.76716,71000001.0
2006-01-13 13:44:00,1.76708,1.76708,1.76696,1.76704,64900000.0
2006-01-13 13:45:00,1.76705,1.76716,1.76705,1.76705,48000000.0
2006-01-13 13:46:00,1.76698,1.76698,1.76692,1.76692,72200000.0
2006-01-13 13:47:00,1.76692,1.76699,1.76665,1.76665,55800000.0
2006-01-13 13:48:00,1.76671,1.76692,1.76671,1.76692,77100000.0
2006-01-13 13:49:00,1.76713,1.76746,1.76702,1.76746,93100000.0
2006-01-13 13:50:00,1.76753,1.76763,1.76747,1.76763,35099999.0
2006-01-13 13:51:00,1.76774,1.76787,1.76765,1.76765,47700001.0
2006-01-13 13:52:00,1.76758,1.76806,1.76751,1.768,70399999.0
2006-01-13 13:53:00,1.76795,1.7681,1.76769,1.76769,86300000.0
2006-01-13 13:54:00,1.76745,1.76745,1.76715,1.7673,58400000.0
2006-01-13 13:55:00,1.76734,1.76739,1.76719,1.76729,49900000.0
2006-01-13 13:56:00,1.76734,1.76746,1.76729,1.76729,92900001.0
2006-01-13 13:57:00,1.76737,1.76741,1.76711,1.76711,52200000.0
2006-01-13 13:58:00,1.76691,1.76691,1.76645,1.76645,24900000.0
2006-01-13 13:59:00,1.76657,1.7667,1.76635,1.76635,33600000.0
2006-01-13 14:00:00,1.76629,1.76633,1.7661,1.7661,133100001.0
2006-01-13 14:01:00,1.76625,1.76639,1.76625,1.7663,92100000.0
2006-01-13 14:02:00,1.76634,1.76643,1.76634,1.76634,79900000.0
2006-01-13 14:03:00,1.7664,1.76653,1.76632,1.76653,39400000.0
2006-01-13 14:04:00,1.76652,1.76662,1.7665,1.7665,26300000.0
2006-01-13 14:05:00,1.76639,1.76651,1.76626,1.76641,118399999.0
2006-01-13 14:06:00,1.76642,1.76651,1.7664,1.76647,18600000.0
2006-01-13 14:07:00,1.76643,1.76643,1.76632,1.76632,68699999.0
2006-01-13 14:08:00,1.7663,1.76641,1.7663,1.7663,49200001.0
2006-01-13 14:09:00,1.76633,1.76633,1.76624,1.76629,58099999.0
2006-01-13 14:10:00,1.76633,1.76633,1.76616,1.76633,61400000.0
2006-01-13 14:11:00,1.76626,1.76651,1.76626,1.76647,56100001.0
2006-01-13 14:12:00,1.76645,1.76656,1.76635,1.76635,69800002.0
2006-01-13 14:13:00,1.76638,1.76644,1.7663,1.7664,33700000.0
2006-01-13 14:14:00,1.76641,1.76651,1.76641,1.76644,46900000.0
2006-01-13 14:15:00,1.76638,1.76638,1.76629,1.76632,36000000.0
2006-01-13 14:16:00,1.76633,1.76638,1.76633,1.76638,8900000.0
2006-01-13 14:17:00,1.76649,1.7666,1.76647,1.76647,56500000.0
2006-01-13 14:18:00,1.7665,1.76656,1.76636,1.76636,85599999.0
2006-01-13 14:19:00,1.76648,1.76665,1.76648,1.76664,52600000.0
2006-01-13 14:20:00,1.76652,1.76663,1.76652,1.76663,53500001.0
2006-01-13 14:21:00,1.76664,1.76691,1.76664,1.76676,35400000.0
2006-01-13 14:22:00,1.76684,1.76686,1.76646,1.76646,82900001.0
2006-01-13 14:23:00,1.76649,1.76687,1.76649,1.76687,32800000.0
2006-01-13 14:24:00,1.7669,1.76699,1.76689,1.76694,39400000.0
2006-01-13 14:25:00,1.767,1.76709,1.76698,1.76698,121099999.0
2006-01-13 14:26:00,1.76707,1.76719,1.76702,1.76704,77300001.0
2006-01-13 14:27:00,1.76697,1.76709,1.76693,1.76709,58000000.0
2006-01-13 14:28:00,1.76701,1.76703,1.76692,1.76702,62900000.0
2006-01-13 14:29:00,1.76709,1.76753,1.76709,1.76753,38900000.0
2006-01-13 14:30:00,1.76756,1.76756,1.7668,1.76685,60300000.0
2006-01-13 14:31:00,1.76676,1.76677,1.76668,1.76677,26700000.0
2006-01-13 14:32:00,1.76684,1.76684,1.76681,1.76681,49500002.0
2006-01-13 14:33:00,1.76682,1.76701,1.76682,1.76683,87899999.0
2006-01-13 14:34:00,1.7668,1.76692,1.7668,1.76692,94549999.0
2006-01-13 14:35:00,1.7669,1.76698,1.76681,1.7669,92099997.0
2006-01-13 14:36:00,1.76693,1.76697,1.76684,1.76693,54000000.0
2006-01-13 14:37:00,1.76695,1.76709,1.76693,1.76698,69900000.0
2006-01-13 14:38:00,1.76698,1.76705,1.76689,1.76701,81600001.0
2006-01-13 14:39:00,1.76703,1.76732,1.76697,1.76728,68400000.0
2006-01-13 14:40:00,1.76727,1.76728,1.76714,1.76714,25500000.0
2006-01-13 14:41:00,1.76704,1.76704,1.76685,1.76685,67000000.0
2006-01-13 14:42:00,1.76682,1.76684,1.7666,1.7667,73800000.0
2006-01-13 14:43:00,1.7668,1.76686,1.76665,1.7668,100399998.0
2006-01-13 14:44:00,1.76685,1.76685,1.76675,1.76685,43000000.0
2006-01-13 14:45:00,1.76682,1.76687,1.76675,1.76675,54500000.0
2006-01-13 14:46:00,1.7666,1.7666,1.76639,1.76644,42600000.0
2006-01-13 14:47:00,1.76649,1.76661,1.76646,1.76648,126799999.0
2006-01-13 14:48:00,1.76647,1.76647,1.76629,1.76629,16900000.0
2006-01-13 14:49:00,1.76635,1.76635,1.76625,1.76625,26100000.0
2006-01-13 14:50:00,1.76635,1.76635,1.76625,1.7663,77799999.0
2006-01-13 14:51:00,1.76631,1.76636,1.76623,1.76636,63199999.0
2006-01-13 14:52:00,1.76645,1.76697,1.76645,1.76695,80100000.0
2006-01-13 14:53:00,1.76709,1.76741,1.76709,1.76738,39599999.0
2006-01-13 14:54:00,1.76703,1.76703,1.76631,1.76631,135599996.0
2006-01-13 14:55:00,1.76587,1.76599,1.7656,1.7657,92899999.0
2006-01-13 14:56:00,1.76562,1.7658,1.76562,1.76576,83300002.0
2006-01-13 14:57:00,1.76568,1.76568,1.76529,1.76535,95799999.0
2006-01-13 14:58:00,1.76522,1.76522,1.76481,1.76484,29500000.0
2006-01-13 14:59:00,1.76473,1.76497,1.76471,1.76478,53999999.0
2006-01-13 15:00:00,1.76475,1.76518,1.76475,1.76518,107249999.0
2006-01-13 15:01:00,1.76524,1.76557,1.76524,1.76551,27700000.0
2006-01-13 15:02:00,1.76557,1.76581,1.76557,1.7658,75700000.0
2006-01-13 15:03:00,1.76587,1.76626,1.76587,1.76626,85399999.0
2006-01-13 15:04:00,1.76637,1.76685,1.76637,1.76683,11500000.0
2006-01-13 15:05:00,1.76681,1.76704,1.76668,1.76668,59900001.0
2006-01-13 15:06:00,1.7666,1.7666,1.76617,1.76631,62999999.0
2006-01-13 15:07:00,1.76633,1.76633,1.76619,1.76627,44100000.0
2006-01-13 15:08:00,1.76632,1.76646,1.76627,1.76636,30500000.0
2006-01-13 15:09:00,1.76628,1.76647,1.76613,1.7662,92500000.0
2006-01-13 15:10:00,1.76599,1.76599,1.76591,1.76591,20700001.0
2006-01-13 15:11:00,1.76587,1.76622,1.76587,1.76612,38200000.0
2006-01-13 15:12:00,1.76617,1.76625,1.76613,1.76613,50900000.0
2006-01-13 15:13:00,1.7662,1.76639,1.7662,1.76635,68800001.0
2006-01-13 15:14:00,1.76624,1.76624,1.76594,1.76602,46300001.0
2006-01-13 15:15:00,1.76599,1.7661,1.76586,1.7661,60300000.0
2006-01-13 15:16:00,1.76627,1.76669,1.76627,1.76666,75200000.0
2006-01-13 15:17:00,1.76655,1.76686,1.76651,1.76686,53700000.0
2006-01-13 15:18:00,1.76699,1.76704,1.76693,1.76702,76800000.0
2006-01-13 15:19:00,1.76696,1.76704,1.76684,1.76702,106300000.0
2006-01-13 15:20:00,1.76712,1.76718,1.76703,1.76706,41100000.0
2006-01-13 15:21:00,1.7671,1.76723,1.76705,1.76723,49499999.0
2006-01-13 15:22:00,1.76723,1.76723,1.76702,1.76714,33300000.0
2006-01-13 15:23:00,1.7672,1.76745,1.76716,1.76745,94899999.0
2006-01-13 15:24:00,1.76762,1.76768,1.76752,1.76768,121399999.0
2006-01-13 15:25:00,1.76768,1.76769,1.76753,1.76753,123500001.0
2006-01-13 15:26:00,1.76745,1.76799,1.76739,1.76793,65600000.0
2006-01-13 15:27:00,1.76793,1.76806,1.76787,1.76787,38900000.0
2006-01-13 15:28:00,1.76778,1.76778,1.76768,1.76768,13800000.0
2006-01-13 15:29:00,1.7677,1.76776,1.76759,1.76761,97499999.0
2006-01-13 15:30:00,1.7672,1.76769,1.76669,1.76769,77700000.0
2006-01-13 15:31:00,1.76837,1.77006,1.76837,1.77,42700000.0
2006-01-13 15:32:00,1.76976,1.76976,1.76903,1.76903,61300000.0
2006-01-13 15:33:00,1.76893,1.76936,1.76885,1.76936,104400002.0
2006-01-13 15:34:00,1.76955,1.7703,1.76948,1.7703,101300000.0
2006-01-13 15:35:00,1.77036,1.77058,1.77027,1.77043,96500000.0
2006-01-13 15:36:00,1.77014,1.77014,1.76956,1.76956,19800000.0
2006-01-13 15:37:00,1.76942,1.77032,1.76931,1.77032,76400000.0
2006-01-13 15:38:00,1.77047,1.77051,1.77016,1.77027,58300000.0
2006-01-13 15:39:00,1.77067,1.77164,1.77067,1.7716,22800000.0
2006-01-13 15:40:00,1.77192,1.7723,1.77166,1.77221,47100000.0
2006-01-13 15:41:00,1.77225,1.77225,1.77193,1.77193,47600000.0
2006-01-13 15:42:00,1.77186,1.77186,1.77145,1.77145,68100000.0
2006-01-13 15:43:00,1.77107,1.77107,1.77042,1.77042,17600000.0
2006-01-13 15:44:00,1.77035,1.77094,1.7703,1.77094,47500000.0
2006-01-13 15:45:00,1.77107,1.77135,1.77107,1.77128,37100000.0
2006-01-13 15:46:00,1.77123,1.77145,1.77121,1.77145,136000000.0
2006-01-13 15:47:00,1.77152,1.77202,1.77152,1.77196,50850000.0
2006-01-13 15:48:00,1.77217,1.77217,1.77175,1.77175,84799999.0
2006-01-13 15:49:00,1.77166,1.77179,1.77124,1.77124,124899999.0
2006-01-13 15:50:00,1.77103,1.77103,1.77086,1.77086,56600000.0
2006-01-13 15:51:00,1.77093,1.77107,1.77079,1.77105,77999999.0
2006-01-13 15:52:00,1.77098,1.77098,1.77087,1.77087,106900001.0
2006-01-13 15:53:00,1.77087,1.77087,1.77047,1.77047,59000001.0
2006-01-13 15:54:00,1.77028,1.77028,1.76998,1.77,86100000.0
2006-01-13 15:55:00,1.76991,1.76991,1.76963,1.76977,92699997.0
2006-01-13 15:56:00,1.76992,1.77041,1.76992,1.77041,38900000.0
2006-01-13 15:57:00,1.77065,1.77078,1.77055,1.77055,61700001.0
2006-01-13 15:58:00,1.77042,1.77042,1.76992,1.76992,88600001.0
2006-01-13 15:59:00,1.76992,1.77009,1.76976,1.76976,133500002.0
2006-01-13 16:00:00,1.76982,1.76992,1.7698,1.7698,37900000.0
2006-01-13 16:01:00,1.76988,1.76988,1.76911,1.76911,126099998.0
2006-01-13 16:02:00,1.76911,1.76924,1.76911,1.76924,13700000.0
2006-01-13 16:03:00,1.76928,1.76949,1.76926,1.76942,81000000.0
2006-01-13 16:04:00,1.76943,1.76971,1.76943,1.76971,134999998.0
2006-01-13 16:05:00,1.76977,1.76977,1.76939,1.76939,33500000.0
2006-01-13 16:06:00,1.76937,1.76941,1.76901,1.76903,73100000.0
2006-01-13 16:07:00,1.76905,1.76923,1.76905,1.7691,54300000.0
2006-01-13 16:08:00,1.76907,1.7691,1.76895,1.76895,44700000.0
2006-01-13 16:09:00,1.76895,1.76907,1.76895,1.76895,65300000.0
2006-01-13 16:10:00,1.76889,1.76951,1.76889,1.76951,62500000.0
2006-01-13 16:11:00,1.76958,1.76998,1.76955,1.76998,39699999.0
2006-01-13 16:12:00,1.7701,1.77024,1.77006,1.77022,94299999.0
2006-01-13 16:13:00,1.77035,1.77069,1.77035,1.7705,98199999.0
2006-01-13 16:14:00,1.77047,1.77067,1.77047,1.7705,79100000.0
2006-01-13 16:15:00,1.7705,1.77051,1.77039,1.77046,103400002.0
2006-01-13 16:16:00,1.7705,1.77075,1.7705,1.77057,20000000.0
2006-01-13 16:17:00,1.77061,1.77076,1.77046,1.77064,88300001.0
2006-01-13 16:18:00,1.77057,1.7706,1.77044,1.77044,22100000.0
2006-01-13 16:19:00,1.77043,1.7705,1.77025,1.77025,23400000.0
2006-01-13 16:20:00,1.77017,1.7702,1.76953,1.76974,45100001.0
2006-01-13 16:21:00,1.76972,1.76972,1.76932,1.7694,45700000.0
2006-01-13 16:22:00,1.76938,1.76938,1.76925,1.76938,85700001.0
2006-01-13 16:23:00,1.76913,1.76918,1.76887,1.76887,63900000.0
2006-01-13 16:24:00,1.7687,1.76879,1.76812,1.76812,45099999.0
2006-01-13 16:25:00,1.76817,1.7684,1.76817,1.76828,58000001.0
2006-01-13 16:26:00,1.76818,1.76881,1.76818,1.76852,57499999.0
2006-01-13 16:27:00,1.76833,1.76842,1.76804,1.76842,75600001.0
2006-01-13 16:28:00,1.76838,1.76858,1.76824,1.76836,85400001.0
2006-01-13 16:29:00,1.76855,1.76862,1.7684,1.76855,110199997.0
2006-01-13 16:30:00,1.76836,1.76843,1.76815,1.76843,50100000.0
2006-01-13 16:31:00,1.76844,1.76844,1.768,1.76815,47000000.0
2006-01-13 16:32:00,1.76818,1.76826,1.76811,1.76814,56800000.0
2006-01-13 16:33:00,1.76805,1.76836,1.768,1.76831,47699999.0
2006-01-13 16:34:00,1.7683,1.76869,1.76827,1.76869,70399999.0
2006-01-13 16:35:00,1.7688,1.76882,1.76873,1.76873,37900000.0
2006-01-13 16:36:00,1.7687,1.76883,1.7687,1.76879,59100000.0
2006-01-13 16:37:00,1.76887,1.76939,1.76887,1.76939,99699999.0
2006-01-13 16:38:00,1.76935,1.76944,1.76931,1.76932,54500000.0
2006-01-13 16:39:00,1.76909,1.76912,1.7688,1.7688,27800000.0
2006-01-13 16:40:00,1.76877,1.76891,1.76877,1.76883,42800000.0
2006-01-13 16:41:00,1.76865,1.76912,1.76861,1.76861,47300000.0
2006-01-13 16:42:00,1.76895,1.76996,1.76895,1.76995,65099999.0
2006-01-13 16:43:00,1.76999,1.77035,1.76999,1.77035,46800001.0
2006-01-13 16:44:00,1.7703,1.7703,1.77006,1.77006,23800000.0
2006-01-13 16:45:00,1.77017,1.77017,1.77015,1.77015,32000000.0
2006-01-13 16:46:00,1.77037,1.77067,1.77036,1.77067,69800000.0
2006-01-13 16:47:00,1.77059,1.77062,1.77033,1.77033,81000000.0
2006-01-13 16:48:00,1.77023,1.77023,1.76988,1.76998,44600000.0
2006-01-13 16:49:00,1.76995,1.76995,1.76935,1.76935,116500001.0
2006-01-13 16:50:00,1.76927,1.76932,1.76891,1.76891,51200000.0
2006-01-13 16:51:00,1.76887,1.76919,1.76887,1.76893,92899999.0
2006-01-13 16:52:00,1.76873,1.76873,1.76855,1.7687,80500001.0
2006-01-13 16:53:00,1.76889,1.76924,1.76889,1.76909,44000000.0
2006-01-13 16:54:00,1.769,1.76908,1.76884,1.76908,62500000.0
2006-01-13 16:55:00,1.76908,1.76908,1.76883,1.7689,43899999.0
2006-01-13 16:56:00,1.76872,1.76872,1.76849,1.76858,32200000.0
2006-01-13 16:57:00,1.7687,1.76901,1.7687,1.76901,123299999.0
2006-01-13 16:58:00,1.76902,1.76905,1.76888,1.76897,52900000.0
2006-01-13 16:59:00,1.76897,1.76897,1.76856,1.76868,40500000.0
2006-01-13 17:00:00,1.76861,1.76877,1.76845,1.76845,89299999.0
2006-01-13 17:01:00,1.76858,1.76879,1.76856,1.76865,120500000.0
2006-01-13 17:02:00,1.7687,1.76916,1.7687,1.76915,63400000.0
2006-01-13 17:03:00,1.7694,1.76989,1.7694,1.76979,35500000.0
2006-01-13 17:04:00,1.76977,1.76989,1.76953,1.7696,68300000.0
2006-01-13 17:05:00,1.76954,1.76954,1.76923,1.76923,44600000.0
2006-01-13 17:06:00,1.76928,1.77016,1.76923,1.77016,33000000.0
2006-01-13 17:07:00,1.77037,1.77048,1.76988,1.77013,74400000.0
2006-01-13 17:08:00,1.77015,1.77024,1.76973,1.76973,62400000.0
2006-01-13 17:09:00,1.76956,1.76956,1.76939,1.76939,21500000.0
2006-01-13 17:10:00,1.76913,1.76913,1.7688,1.76902,55500000.0
2006-01-13 17:11:00,1.76911,1.76932,1.76911,1.76932,39200000.0
2006-01-13 17:12:00,1.76934,1.76947,1.76932,1.76943,48699999.0
2006-01-13 17:13:00,1.76944,1.76948,1.76929,1.7693,63300001.0
2006-01-13 17:14:00,1.76932,1.76932,1.76894,1.76894,28700000.0
2006-01-13 17:15:00,1.76877,1.76896,1.76874,1.76896,107300000.0
2006-01-13 17:16:00,1.76902,1.76904,1.76887,1.769,80099999.0
2006-01-13 17:17:00,1.76901,1.76901,1.76876,1.7688,99499998.0
2006-01-13 17:18:00,1.76887,1.76898,1.76887,1.76898,6400000.0
2006-01-13 17:19:00,1.76895,1.76908,1.7689,1.76903,86999998.0
2006-01-13 17:20:00,1.76902,1.76911,1.76902,1.76907,132699999.0
2006-01-13 17:21:00,1.76909,1.76914,1.76904,1.76914,48500001.0
2006-01-13 17:22:00,1.76919,1.76941,1.76919,1.76941,76099999.0
2006-01-13 17:23:00,1.76936,1.76936,1.76926,1.76927,52700000.0
2006-01-13 17:24:00,1.76932,1.76937,1.76916,1.76927,103199998.0
2006-01-13 17:25:00,1.76932,1.76932,1.76913,1.76913,72699999.0
2006-01-13 17:26:00,1.76915,1.76915,1.76905,1.7691,25600000.0
2006-01-13 17:27:00,1.76904,1.76904,1.76888,1.76888,29399999.0
2006-01-13 17:28:00,1.76875,1.76893,1.76874,1.76893,73500002.0
2006-01-13 17:29:00,1.76907,1.7692,1.76892,1.76892,36900000.0
2006-01-13 17:30:00,1.76868,1.76883,1.76855,1.7687,103400002.0
2006-01-13 17:31:00,1.76866,1.76879,1.76866,1.76879,23700001.0
2006-01-13 17:32:00,1.76878,1.76878,1.76846,1.76849,36100000.0
2006-01-13 17:33:00,1.76861,1.76861,1.76843,1.76843,71100001.0
2006-01-13 17:34:00,1.76843,1.76863,1.7684,1.7686,56999999.0
2006-01-13 17:35:00,1.76858,1.76887,1.76845,1.76885,51800000.0
2006-01-13 17:36:00,1.76888,1.76937,1.76883,1.76937,29800000.0
2006-01-13 17:37:00,1.76942,1.76949,1.76928,1.76935,25800000.0
2006-01-13 17:38:00,1.76963,1.77024,1.76963,1.7702,51400000.0
2006-01-13 17:39:00,1.77021,1.77026,1.77015,1.7702,83999999.0
2006-01-13 17:40:00,1.77025,1.7703,1.77005,1.77005,16600000.0
2006-01-13 17:41:00,1.77,1.7702,1.7699,1.77016,71700000.0
2006-01-13 17:42:00,1.7702,1.77061,1.7702,1.77061,60100000.0
2006-01-13 17:43:00,1.7706,1.77076,1.77052,1.77072,92500000.0
2006-01-13 17:44:00,1.77085,1.7711,1.77066,1.7711,61800000.0
2006-01-13 17:45:00,1.7711,1.77148,1.77106,1.77148,35900000.0
2006-01-13 17:46:00,1.77161,1.77163,1.77143,1.77162,62200001.0
2006-01-13 17:47:00,1.77173,1.77216,1.77173,1.77194,68700000.0
2006-01-13 17:48:00,1.77188,1.77215,1.77188,1.77207,99799998.0
2006-01-13 17:49:00,1.77207,1.77207,1.77169,1.77188,77300001.0
2006-01-13 17:50:00,1.77182,1.77185,1.77157,1.77159,39100000.0
2006-01-13 17:51:00,1.77143,1.77143,1.77108,1.77116,39100001.0
2006-01-13 17:52:00,1.771,1.77108,1.77072,1.77085,53499999.0
2006-01-13 17:53:00,1.77079,1.7714,1.77079,1.77136,41500000.0
2006-01-13 17:54:00,1.77132,1.77137,1.77095,1.77095,54399999.0
2006-01-13 17:55:00,1.77078,1.77086,1.77066,1.77086,60800000.0
2006-01-13 17:56:00,1.77083,1.77083,1.77048,1.77063,56300000.0
2006-01-13 17:57:00,1.77056,1.77083,1.77051,1.77072,82199999.0
2006-01-13 17:58:00,1.77077,1.77101,1.77057,1.77057,84200000.0
2006-01-13 17:59:00,1.77052,1.77062,1.77005,1.77025,85700001.0
2006-01-13 18:00:00,1.76992,1.77008,1.76934,1.76934,50700000.0
2006-01-13 18:01:00,1.76933,1.76978,1.76933,1.76948,889100009.0
2006-01-13 18:02:00,1.76945,1.76953,1.76918,1.76918,1010999999.0
2006-01-13 18:03:00,1.76914,1.76948,1.76914,1.76919,1379499995.0
2006-01-13 18:04:00,1.76925,1.76941,1.76888,1.76893,945749994.0
2006-01-13 18:05:00,1.76882,1.76882,1.76806,1.76827,971800000.0
2006-01-13 18:06:00,1.76825,1.76871,1.76825,1.76863,1049399998.0
2006-01-13 18:07:00,1.76869,1.7689,1.76869,1.7688,1166999995.0
2006-01-13 18:08:00,1.76883,1.76883,1.76854,1.76865,1323199994.0
2006-01-13 18:09:00,1.7686,1.76871,1.76842,1.76847,461700001.0
2006-01-13 18:10:00,1.76842,1.76873,1.76817,1.76859,779049997.0
2006-01-13 18:11:00,1.76864,1.76864,1.76775,1.76775,724200002.0
2006-01-13 18:12:00,1.76761,1.76765,1.76733,1.76746,683600003.0
2006-01-13 18:13:00,1.76749,1.76779,1.76745,1.76778,578899995.0
2006-01-13 18:14:00,1.76792,1.76849,1.76792,1.7684,877999993.0
2006-01-13 18:15:00,1.76841,1.76841,1.768,1.768,849770001.0
2006-01-13 18:16:00,1.76797,1.76839,1.76776,1.76839,944000000.0
2006-01-13 18:17:00,1.76842,1.76842,1.76802,1.76826,560400001.0
2006-01-13 18:18:00,1.76831,1.76844,1.76816,1.76831,776500003.0
2006-01-13 18:19:00,1.76832,1.76839,1.76806,1.76808,484699998.0
2006-01-13 18:20:00,1.76804,1.7686,1.76801,1.7686,542199999.0
2006-01-13 18:21:00,1.76867,1.76909,1.76867,1.76902,739899995.0
2006-01-13 18:22:00,1.76903,1.76941,1.76883,1.7691,612699999.0
2006-01-13 18:23:00,1.76915,1.76999,1.76915,1.76999,795100002.0
2006-01-13 18:24:00,1.77012,1.7709,1.77012,1.77073,782799996.0
2006-01-13 18:25:00,1.77081,1.77141,1.77081,1.77141,826100000.0
2006-01-13 18:26:00,1.77147,1.77207,1.7714,1.77165,580700002.0
2006-01-13 18:27:00,1.77166,1.77168,1.77131,1.77146,677199998.0
2006-01-13 18:28:00,1.77137,1.77161,1.77111,1.77161,286800001.0
2006-01-13 18:29:00,1.77162,1.77203,1.7712,1.7712,706899996.0
2006-01-13 18:30:00,1.77109,1.77109,1.77025,1.77025,773600003.0
2006-01-13 18:31:00,1.77024,1.77076,1.77024,1.77075,505199997.0
2006-01-13 18:32:00,1.7708,1.77168,1.7708,1.77118,318700003.0
2006-01-13 18:33:00,1.77116,1.77124,1.77027,1.77027,683399994.0
2006-01-13 18:34:00,1.77031,1.77055,1.77029,1.77035,609899991.0
2006-01-13 18:35:00,1.77042,1.77128,1.77042,1.77128,419800002.0
2006-01-13 18:36:00,1.77123,1.77174,1.77082,1.77161,188699998.0
2006-01-13 18:37:00,1.77151,1.77168,1.77132,1.77152,140400000.0
2006-01-13 18:38:00,1.77144,1.77144,1.77057,1.77057,223799999.0
2006-01-13 18:39:00,1.77047,1.77114,1.77047,1.77049,208899999.0
2006-01-13 18:40:00,1.77049,1.77126,1.77049,1.7709,350999997.0
2006-01-13 18:41:00,1.77095,1.77159,1.77095,1.77125,418399998.0
2006-01-13 18:42:00,1.7714,1.77179,1.77136,1.77179,167699999.0
2006-01-13 18:43:00,1.7719,1.77199,1.77143,1.7715,90400000.0
2006-01-13 18:44:00,1.77152,1.772,1.7715,1.77169,487449998.0
2006-01-13 18:45:00,1.77172,1.77193,1.77166,1.77175,179799999.0
2006-01-13 18:46:00,1.77175,1.77188,1.77161,1.77161,132799999.0
2006-01-13 18:47:00,1.77152,1.77152,1.77098,1.77098,188300001.0
2006-01-13 18:48:00,1.77093,1.77142,1.77093,1.77133,350099996.0
2006-01-13 18:49:00,1.77125,1.77125,1.77091,1.77091,55600001.0
2006-01-13 18:50:00,1.77095,1.77141,1.77095,1.7713,231900000.0
2006-01-13 18:51:00,1.77137,1.77141,1.77119,1.77124,412200000.0
2006-01-13 18:52:00,1.77129,1.7717,1.77129,1.7717,631299999.0
2006-01-13 18:53:00,1.77172,1.77186,1.77167,1.77167,354100003.0
2006-01-13 18:54:00,1.77167,1.77191,1.77156,1.77158,234500000.0
2006-01-13 18:55:00,1.77152,1.77152,1.77101,1.77118,683546996.0
2006-01-13 18:56:00,1.77119,1.77125,1.77105,1.77118,195100000.0
2006-01-13 18:57:00,1.77118,1.77174,1.77118,1.77174,435600001.0
2006-01-13 18:58:00,1.77173,1.77178,1.7715,1.7715,550946989.0
2006-01-13 18:59:00,1.77141,1.77159,1.77115,1.7712,364599998.0
2006-01-13 19:00:00,1.77114,1.77125,1.77106,1.77125,247899996.0
2006-01-13 19:01:00,1.77125,1.77157,1.77125,1.7715,135600000.0
2006-01-13 19:02:00,1.77148,1.77149,1.77137,1.77137,484099997.0
2006-01-13 19:03:00,1.77137,1.77145,1.77106,1.7712,557800001.0
2006-01-13 19:04:00,1.77125,1.77132,1.77109,1.77132,249100004.0
2006-01-13 19:05:00,1.77141,1.77188,1.77141,1.77182,185399998.0
2006-01-13 19:06:00,1.7718,1.7718,1.77152,1.77165,666149999.0
2006-01-13 19:07:00,1.7716,1.77163,1.77115,1.77151,377299996.0
2006-01-13 19:08:00,1.77148,1.77175,1.77122,1.77127,444100002.0
2006-01-13 19:09:00,1.77132,1.77201,1.77132,1.77201,320399998.0
2006-01-13 19:10:00,1.77203,1.77212,1.77167,1.7717,387899997.0
2006-01-13 19:11:00,1.7717,1.77193,1.77167,1.77193,111799999.0
2006-01-13 19:12:00,1.77198,1.77209,1.77183,1.77183,310900001.0
2006-01-13 19:13:00,1.77188,1.77199,1.7717,1.77177,398000000.0
2006-01-13 19:14:00,1.7717,1.77198,1.77138,1.77198,226946996.0
2006-01-13 19:15:00,1.77208,1.77353,1.77184,1.77353,401300002.0
2006-01-13 19:16:00,1.77348,1.77402,1.77348,1.77355,131900000.0
2006-01-13 19:17:00,1.77356,1.7737,1.77347,1.77347,230800002.0
2006-01-13 19:18:00,1.77347,1.7736,1.77333,1.77337,233099998.0
2006-01-13 19:19:00,1.77346,1.77422,1.77346,1.77422,426800003.0
2006-01-13 19:20:00,1.77432,1.77453,1.77423,1.77426,357900001.0
2006-01-13 19:21:00,1.77425,1.77465,1.77425,1.77457,356899998.0
2006-01-13 19:22:00,1.77457,1.7746,1.77441,1.77452,249800000.0
2006-01-13 19:23:00,1.77443,1.77443,1.77416,1.77425,287950000.0
2006-01-13 19:24:00,1.77428,1.77456,1.77428,1.77437,116550001.0
2006-01-13 19:25:00,1.77437,1.7744,1.77425,1.77435,62100000.0
2006-01-13 19:26:00,1.7744,1.77457,1.7744,1.77445,390200002.0
2006-01-13 19:27:00,1.77448,1.77453,1.77432,1.77432,446600002.0
2006-01-13 19:28:00,1.77434,1.77457,1.77434,1.77457,468099997.0
2006-01-13 19:29:00,1.77458,1.77473,1.77458,1.7746,262700002.0
2006-01-13 19:30:00,1.7746,1.77465,1.77455,1.7746,407700001.0
2006-01-13 19:31:00,1.77458,1.77462,1.77439,1.77455,373099999.0
2006-01-13 19:32:00,1.77454,1.77454,1.7744,1.77446,495700004.0
2006-01-13 19:33:00,1.77453,1.77464,1.77453,1.77464,235900003.0
2006-01-13 19:34:00,1.77463,1.77471,1.7746,1.77468,168500003.0
2006-01-13 19:35:00,1.77477,1.77541,1.77477,1.77541,455200001.0
2006-01-13 19:36:00,1.77541,1.77547,1.77523,1.77547,442000003.0
2006-01-13 19:37:00,1.77553,1.77605,1.77553,1.77605,295000000.0
2006-01-13 19:38:00,1.77644,1.77775,1.77644,1.77767,52899999.0
2006-01-13 19:39:00,1.77764,1.77764,1.77724,1.7775,166000000.0
2006-01-13 19:40:00,1.7775,1.77759,1.77702,1.77703,348600003.0
2006-01-13 19:41:00,1.77702,1.77746,1.77688,1.77746,338700000.0
2006-01-13 19:42:00,1.77745,1.77745,1.77705,1.77734,207650001.0
2006-01-13 19:43:00,1.77732,1.77732,1.77675,1.77675,157000001.0
2006-01-13 19:44:00,1.77663,1.77663,1.77623,1.77625,390100000.0
2006-01-13 19:45:00,1.77619,1.77626,1.77607,1.77618,118700001.0
2006-01-13 19:46:00,1.77616,1.77627,1.77603,1.77619,337900002.0
2006-01-13 19:47:00,1.77618,1.77665,1.77618,1.77641,122400001.0
2006-01-13 19:48:00,1.77643,1.77668,1.77643,1.77668,172600000.0
2006-01-13 19:49:00,1.77677,1.77694,1.77657,1.77669,340299998.0
2006-01-13 19:50:00,1.77665,1.7767,1.77643,1.77643,245800004.0
2006-01-13 19:51:00,1.77636,1.77644,1.77622,1.77644,300099999.0
2006-01-13 19:52:00,1.77648,1.77667,1.77648,1.77667,181400001.0
2006-01-13 19:53:00,1.77678,1.77686,1.7766,1.7766,104100000.0
2006-01-13 19:54:00,1.77655,1.77662,1.77635,1.77635,135000001.0
2006-01-13 19:55:00,1.77622,1.77622,1.77603,1.77603,92100000.0
2006-01-13 19:56:00,1.77599,1.77606,1.77592,1.776,239800000.0
2006-01-13 19:57:00,1.77594,1.77618,1.7759,1.776,295299999.0
2006-01-13 19:58:00,1.77603,1.7763,1.77603,1.7761,423699997.0
2006-01-13 19:59:00,1.77606,1.7762,1.77591,1.77613,325599999.0
2006-01-13 20:00:00,1.77612,1.7764,1.77608,1.7764,224500000.0
2006-01-13 20:01:00,1.77646,1.77664,1.77624,1.77629,128900000.0
2006-01-13 20:02:00,1.77623,1.77623,1.77602,1.77602,112999998.0
2006-01-13 20:03:00,1.77599,1.77599,1.77584,1.77589,102599999.0
2006-01-13 20:04:00,1.77589,1.77589,1.77579,1.77586,150600001.0
2006-01-13 20:05:00,1.77582,1.77582,1.77557,1.77563,176199998.0
2006-01-13 20:06:00,1.77557,1.77562,1.7755,1.77552,144100001.0
2006-01-13 20:07:00,1.7755,1.77561,1.77542,1.77542,138700000.0
2006-01-13 20:08:00,1.77547,1.77558,1.77542,1.77547,326999997.0
2006-01-13 20:09:00,1.77536,1.77541,1.77529,1.77532,137499999.0
2006-01-13 20:10:00,1.77532,1.77539,1.77528,1.77529,139999999.0
2006-01-13 20:11:00,1.77537,1.77563,1.77537,1.77563,58100000.0
2006-01-13 20:12:00,1.77566,1.77582,1.77564,1.77572,416999996.0
2006-01-13 20:13:00,1.77567,1.77584,1.77567,1.77573,128799999.0
2006-01-13 20:14:00,1.77576,1.77576,1.77552,1.77552,167300003.0
2006-01-13 20:15:00,1.77551,1.77569,1.77543,1.77543,365100005.0
2006-01-13 20:16:00,1.77535,1.77544,1.77532,1.77544,122000000.0
2006-01-13 20:17:00,1.7755,1.77558,1.77538,1.77546,58400000.0
2006-01-13 20:18:00,1.77548,1.77554,1.77542,1.77549,194699998.0
2006-01-13 20:19:00,1.77554,1.77563,1.7755,1.77563,141700001.0
2006-01-13 20:20:00,1.7756,1.77563,1.77544,1.77549,221999999.0
2006-01-13 20:21:00,1.77544,1.77553,1.77515,1.77515,207900000.0
2006-01-13 20:22:00,1.77511,1.77519,1.77511,1.77518,170500000.0
2006-01-13 20:23:00,1.7752,1.77526,1.77512,1.77525,409399998.0
2006-01-13 20:24:00,1.77525,1.77528,1.7752,1.77527,115899999.0
2006-01-13 20:25:00,1.77527,1.77528,1.77515,1.77525,354799997.0
2006-01-13 20:26:00,1.7752,1.77538,1.77512,1.77527,468699999.0
2006-01-13 20:27:00,1.77536,1.77536,1.77516,1.77531,299200001.0
2006-01-13 20:28:00,1.77525,1.77541,1.77525,1.77529,266599998.0
2006-01-13 20:29:00,1.77537,1.77544,1.7753,1.77539,264800001.0
2006-01-13 20:30:00,1.77545,1.77594,1.77545,1.77588,972199998.0
2006-01-13 20:31:00,1.77588,1.77588,1.77563,1.7757,459699998.0
2006-01-13 20:32:00,1.77572,1.77596,1.77572,1.77588,707300002.0
2006-01-13 20:33:00,1.77592,1.77611,1.77588,1.77599,251300002.0
2006-01-13 20:34:00,1.77599,1.77599,1.77583,1.77583,124100001.0
2006-01-13 20:35:00,1.77582,1.77589,1.77573,1.77573,46200000.0
2006-01-13 20:36:00,1.7757,1.77584,1.77566,1.77568,162400000.0
2006-01-13 20:37:00,1.77562,1.77572,1.7756,1.77568,174400001.0
2006-01-13 20:38:00,1.7757,1.77592,1.77565,1.77576,261200001.0
2006-01-13 20:39:00,1.77585,1.77588,1.77575,1.7758,312599997.0
2006-01-13 20:40:00,1.7758,1.77585,1.77566,1.77578,120599999.0
2006-01-13 20:41:00,1.77575,1.77585,1.77572,1.77582,136200000.0
2006-01-13 20:42:00,1.7758,1.7758,1.77567,1.77568,81699998.0
2006-01-13 20:43:00,1.77577,1.77599,1.77577,1.77598,298600001.0
2006-01-13 20:44:00,1.77598,1.7761,1.77594,1.7761,415000002.0
2006-01-13 20:45:00,1.77617,1.77633,1.77617,1.77633,101700000.0
2006-01-13 20:46:00,1.77635,1.77637,1.77635,1.77635,107600000.0
2006-01-13 20:47:00,1.77629,1.77634,1.77616,1.77618,398449998.0
2006-01-13 20:48:00,1.7761,1.77613,1.77601,1.77613,124300001.0
2006-01-13 20:49:00,1.77613,1.77613,1.77595,1.77597,80100000.0
2006-01-13 20:50:00,1.77586,1.77589,1.77559,1.77559,323900000.0
2006-01-13 20:51:00,1.77553,1.77556,1.7753,1.77548,376900000.0
2006-01-13 20:52:00,1.77545,1.77555,1.77545,1.77555,179799997.0
2006-01-13 20:53:00,1.77543,1.77563,1.77542,1.77555,613499999.0
2006-01-13 20:54:00,1.77553,1.77556,1.77532,1.77532,289600000.0
2006-01-13 20:55:00,1.7753,1.77535,1.77528,1.7753,247600001.0
2006-01-13 20:56:00,1.77532,1.77545,1.77532,1.77536,513700005.0
2006-01-13 20:57:00,1.77545,1.77577,1.77545,1.7757,470299995.0
2006-01-13 20:58:00,1.77578,1.77585,1.77567,1.77573,213600000.0
2006-01-13 20:59:00,1.77567,1.77577,1.7756,1.77577,547199998.0
2006-01-13 21:00:00,1.77579,1.77586,1.77574,1.77584,476999999.0
2006-01-13 21:01:00,1.77582,1.77599,1.77582,1.77598,300999998.0
2006-01-13 21:02:00,1.77602,1.77612,1.776,1.77608,210799999.0
2006-01-13 21:03:00,1.77602,1.77614,1.77602,1.7761,137600000.0
2006-01-13 21:04:00,1.77608,1.77612,1.77601,1.77604,228300002.0
2006-01-13 21:05:00,1.77599,1.77614,1.77594,1.77594,215999997.0
2006-01-13 21:06:00,1.77586,1.7759,1.77576,1.77581,156800000.0
2006-01-13 21:07:00,1.77578,1.77583,1.77569,1.77583,140599998.0
2006-01-13 21:08:00,1.77583,1.77583,1.77579,1.7758,56000000.0
2006-01-13 21:09:00,1.77575,1.77585,1.77575,1.7758,94699999.0
2006-01-13 21:10:00,1.77579,1.77579,1.77542,1.77546,125200001.0
2006-01-13 21:11:00,1.77544,1.77573,1.77544,1.77573,133899998.0
2006-01-13 21:12:00,1.77573,1.77573,1.77563,1.77566,86200000.0
2006-01-13 21:13:00,1.7756,1.77574,1.7756,1.77566,177399999.0
2006-01-13 21:14:00,1.77574,1.77598,1.77574,1.77598,501299992.0
2006-01-13 21:15:00,1.77608,1.7762,1.77594,1.7762,263199996.0
2006-01-13 21:16:00,1.77616,1.77616,1.77584,1.77584,114599998.0
2006-01-13 21:17:00,1.77577,1.77581,1.77565,1.77581,109900000.0
2006-01-13 21:18:00,1.77585,1.77598,1.77585,1.77598,52200001.0
2006-01-13 21:19:00,1.77599,1.77599,1.77562,1.77565,72700000.0
2006-01-13 21:20:00,1.77563,1.77563,1.77541,1.77544,226199999.0
2006-01-13 21:21:00,1.77542,1.77553,1.77537,1.77548,149900000.0
2006-01-13 21:22:00,1.77544,1.77548,1.77525,1.77525,206900000.0
2006-01-13 21:23:00,1.77527,1.77527,1.77503,1.77516,79900002.0
2006-01-13 21:24:00,1.77515,1.77538,1.77515,1.77538,178200000.0
2006-01-13 21:25:00,1.77539,1.77539,1.77519,1.77528,162400000.0
2006-01-13 21:26:00,1.77525,1.77525,1.77515,1.77515,11100000.0
2006-01-13 21:27:00,1.77511,1.77519,1.77511,1.77519,157599999.0
2006-01-13 21:28:00,1.7752,1.77525,1.77515,1.77525,191600000.0
2006-01-13 21:29:00,1.77525,1.77525,1.77525,1.77525,19400000.0
2006-01-13 21:30:00,1.77536,1.77544,1.77536,1.77544,12000000.0
2006-01-13 21:31:00,1.77557,1.7756,1.77539,1.77539,77799999.0
2006-01-13 21:32:00,1.77534,1.77534,1.77515,1.77524,203800000.0
2006-01-13 21:33:00,1.77538,1.77559,1.77534,1.77551,283949997.0
2006-01-13 21:34:00,1.77555,1.77555,1.77534,1.77534,258300000.0
2006-01-13 21:35:00,1.77536,1.77536,1.77524,1.77524,71399998.0
2006-01-13 21:36:00,1.77531,1.7756,1.77531,1.77547,89500000.0
2006-01-13 21:37:00,1.77547,1.77558,1.77544,1.77553,186700001.0
2006-01-13 21:38:00,1.77552,1.77553,1.77542,1.77542,130199998.0
2006-01-13 21:39:00,1.77543,1.77552,1.77533,1.77542,57200000.0
2006-01-13 21:40:00,1.77542,1.77543,1.77537,1.7754,120299999.0
2006-01-13 21:41:00,1.77542,1.77546,1.77533,1.77534,128299999.0
2006-01-13 21:42:00,1.77533,1.77538,1.77532,1.77538,155899998.0
2006-01-13 21:43:00,1.77535,1.77538,1.77535,1.77535,51000001.0
2006-01-13 21:44:00,1.77535,1.77543,1.77535,1.77535,86499999.0
2006-01-13 21:45:00,1.77532,1.7754,1.77532,1.77536,88100000.0
2006-01-13 21:46:00,1.77535,1.77544,1.77535,1.77544,141300000.0
2006-01-13 21:47:00,1.77545,1.77553,1.77532,1.77551,141400001.0
2006-01-13 21:48:00,1.77539,1.77544,1.7753,1.7753,115900002.0
2006-01-13 21:49:00,1.77527,1.77545,1.77527,1.77545,55900000.0
2006-01-13 21:50:00,1.77538,1.77542,1.77534,1.77542,47799999.0
2006-01-13 21:51:00,1.77547,1.77555,1.77547,1.77555,210700003.0
2006-01-13 21:52:00,1.7756,1.77566,1.77557,1.77565,80700001.0
2006-01-13 21:53:00,1.77565,1.77565,1.7756,1.7756,49700000.0
2006-01-13 21:54:00,1.77563,1.77563,1.77545,1.77545,106299999.0
2006-01-13 21:55:00,1.77549,1.77566,1.77549,1.77566,160200001.0
2006-01-13 21:56:00,1.77571,1.7759,1.77571,1.77586,59099999.0
2006-01-13 21:57:00,1.77582,1.77582,1.7757,1.7757,80000000.0
2006-01-13 21:58:00,1.77573,1.77579,1.77573,1.77579,68400000.0
2006-01-13 21:59:00,1.77578,1.77586,1.7756,1.7756,498999996.0
2006-01-13 22:00:00,1.77557,1.77562,1.77551,1.77557,237499999.0
2006-01-13 22:01:00,1.77558,1.77565,1.77558,1.7756,85500000.0
2006-01-13 22:02:00,1.7756,1.77565,1.77555,1.77565,181000001.0
2006-01-13 22:03:00,1.7756,1.7756,1.77557,1.7756,97799999.0
2006-01-13 22:04:00,1.77559,1.77569,1.77559,1.77562,363400000.0
2006-01-13 22:05:00,1.7756,1.7756,1.77549,1.77552,121700001.0
2006-01-13 22:06:00,1.77548,1.7755,1.77544,1.77547,55100000.0
2006-01-13 22:07:00,1.77547,1.77547,1.77525,1.77528,91599999.0
2006-01-13 22:08:00,1.77535,1.77553,1.77535,1.77553,59100000.0
2006-01-13 22:09:00,1.77553,1.77553,1.77547,1.77547,23500000.0
2006-01-13 22:10:00,1.77535,1.77555,1.77531,1.77555,33700000.0
2006-01-13 22:11:00,1.77547,1.77562,1.77538,1.77562,45400000.0
2006-01-13 22:12:00,1.77568,1.7757,1.77553,1.77566,166399999.0
2006-01-13 22:13:00,1.7757,1.77572,1.7757,1.7757,35200000.0
2006-01-13 22:14:00,1.77563,1.77563,1.77549,1.77549,39600000.0
2006-01-13 22:15:00,1.77554,1.77562,1.77536,1.77546,197799998.0
2006-01-13 22:16:00,1.77544,1.77558,1.77544,1.77558,284050004.0
2006-01-13 22:17:00,1.7756,1.77565,1.7755,1.77565,48800000.0
2006-01-13 22:18:00,1.77568,1.77575,1.77557,1.77557,88700000.0
2006-01-13 22:19:00,1.77556,1.77567,1.77556,1.77567,47200000.0
2006-01-13 22:20:00,1.7757,1.77575,1.77567,1.77567,72500001.0
2006-01-13 22:21:00,1.77568,1.77568,1.77555,1.77555,152000001.0
2006-01-13 22:22:00,1.77555,1.77565,1.77555,1.77555,94600000.0
2006-01-13 22:23:00,1.77557,1.77575,1.77557,1.77557,194999999.0
2006-01-13 22:24:00,1.77559,1.77563,1.77555,1.77556,69399999.0
2006-01-13 22:25:00,1.77555,1.77556,1.77546,1.77555,82000000.0
2006-01-13 22:26:00,1.7756,1.77565,1.7756,1.77565,53099998.0
2006-01-13 22:27:00,1.77553,1.77553,1.77536,1.77549,69700001.0
2006-01-13 22:28:00,1.77555,1.77555,1.77545,1.7755,97999999.0
2006-01-13 22:29:00,1.7755,1.77558,1.77543,1.77545,183600000.0
2006-01-13 22:30:00,1.77548,1.7755,1.77545,1.77545,100099998.0
2006-01-13 22:31:00,1.77545,1.77545,1.77543,1.77545,71700000.0
2006-01-13 22:32:00,1.77545,1.7755,1.77545,1.77545,163900000.0
2006-01-13 22:33:00,1.77545,1.7755,1.77545,1.77545,102799999.0
2006-01-13 22:34:00,1.77545,1.7755,1.77537,1.7754,124099998.0
2006-01-13 22:35:00,1.77545,1.77555,1.77545,1.77555,30600001.0
2006-01-13 22:36:00,1.77562,1.77578,1.77562,1.77567,66200000.0
2006-01-13 22:37:00,1.77573,1.77573,1.77563,1.77568,120000001.0
2006-01-13 22:38:00,1.77563,1.77571,1.77563,1.77571,22400000.0
2006-01-13 22:39:00,1.7757,1.7757,1.7757,1.7757,23400000.0
2006-01-13 22:40:00,1.7757,1.7757,1.77568,1.7757,105999999.0
2006-01-13 22:41:00,1.7757,1.77584,1.7757,1.77584,104900000.0
2006-01-13 22:42:00,1.77585,1.77585,1.77575,1.77585,40800000.0
2006-01-13 22:43:00,1.77575,1.77575,1.77565,1.77567,107299999.0
2006-01-13 22:44:00,1.77571,1.77571,1.77559,1.77564,94499999.0
2006-01-13 22:45:00,1.77563,1.77565,1.7756,1.77565,98799998.0
2006-01-13 22:46:00,1.77565,1.7757,1.77565,1.77565,65500000.0
2006-01-13 22:47:00,1.7756,1.77568,1.7756,1.77568,53600001.0
2006-01-13 22:48:00,1.77568,1.77571,1.7756,1.7756,48700001.0
2006-01-13 22:49:00,1.77562,1.77563,1.7756,1.77563,87100000.0
2006-01-13 22:50:00,1.77565,1.77575,1.77563,1.7757,34200000.0
2006-01-13 22:51:00,1.77563,1.77563,1.77563,1.77563,25400000.0
2006-01-13 22:52:00,1.7757,1.7757,1.77557,1.7756,23100000.0
2006-01-13 22:53:00,1.77554,1.77554,1.77516,1.77547,62100000.0
2006-01-13 22:54:00,1.77556,1.77565,1.7754,1.7754,75399999.0
2006-01-13 22:55:00,1.77539,1.77557,1.77539,1.77549,26400000.0
2006-01-13 22:56:00,1.77542,1.77542,1.77525,1.7753,35900000.0
2006-01-13 22:57:00,1.77548,1.77548,1.77539,1.77544,21700000.0
2006-01-13 22:58:00,1.77541,1.77554,1.77541,1.7755,73800000.0
2006-01-13 22:59:00,1.77547,1.77547,1.77531,1.77536,123400002.0
2006-01-13 23:00:00,1.77524,1.77524,1.77496,1.77496,43400000.0
2006-01-13 23:01:00,1.77524,1.77535,1.77524,1.77535,18900000.0
2006-01-13 23:02:00,1.77537,1.77547,1.77525,1.77525,40200000.0
2006-01-13 23:03:00,1.77517,1.77539,1.77517,1.77534,84199998.0
2006-01-13 23:04:00,1.77525,1.77525,1.77504,1.77525,32400000.0
2006-01-13 23:05:00,1.77526,1.77527,1.77526,1.77527,23900000.0
2006-01-13 23:06:00,1.77526,1.77541,1.77526,1.77531,55900001.0
2006-01-13 23:07:00,1.77534,1.77558,1.77534,1.77558,21900000.0
2006-01-13 23:08:00,1.77561,1.77561,1.77545,1.77545,32100001.0
2006-01-13 23:09:00,1.77543,1.77548,1.77533,1.77539,101299999.0
2006-01-13 23:10:00,1.77538,1.77553,1.77537,1.77553,56999999.0
2006-01-13 23:11:00,1.77558,1.77558,1.77534,1.77547,18500000.0
2006-01-13 23:12:00,1.77552,1.77559,1.77552,1.77556,41700000.0
2006-01-13 23:13:00,1.77559,1.77559,1.77531,1.77545,50900001.0
2006-01-13 23:14:00,1.77537,1.77543,1.77519,1.77538,116599997.0
2006-01-13 23:15:00,1.77538,1.77538,1.7753,1.77532,45900000.0
2006-01-13 23:16:00,1.77543,1.77543,1.77532,1.77535,80700000.0
2006-01-13 23:17:00,1.77538,1.77551,1.77536,1.77551,43500000.0
2006-01-13 23:18:00,1.77553,1.77553,1.77527,1.77527,51100000.0
2006-01-13 23:19:00,1.77522,1.77537,1.77521,1.77537,103600001.0
2006-01-13 23:20:00,1.77547,1.77547,1.77538,1.7754,51699999.0
2006-01-13 23:21:00,1.77538,1.77545,1.77535,1.77545,25800000.0
2006-01-13 23:22:00,1.77538,1.77552,1.77538,1.77552,40900000.0
2006-01-13 23:23:00,1.77548,1.77555,1.77545,1.77555,89500001.0
2006-01-13 23:24:00,1.77553,1.77553,1.77542,1.77547,32800000.0
2006-01-13 23:25:00,1.77544,1.7755,1.7754,1.77542,55100000.0
2006-01-13 23:26:00,1.77542,1.77546,1.77542,1.77546,7700000.0
2006-01-13 23:27:00,1.77542,1.77542,1.77528,1.77528,39199999.0
2006-01-13 23:28:00,1.77527,1.77531,1.7752,1.77524,75100002.0
2006-01-13 23:29:00,1.77529,1.77542,1.77529,1.77533,61099999.0
2006-01-13 23:30:00,1.77537,1.7755,1.77537,1.7755,60600000.0
2006-01-13 23:31:00,1.77538,1.77554,1.77538,1.77549,56800000.0
2006-01-13 23:32:00,1.7755,1.77558,1.77543,1.7755,80299999.0
2006-01-13 23:33:00,1.77555,1.7756,1.77547,1.7755,61800000.0
2006-01-13 23:34:00,1.77548,1.77549,1.77542,1.77547,59900002.0
2006-01-13 23:35:00,1.77551,1.77552,1.77541,1.77548,27500000.0
2006-01-13 23:36:00,1.77546,1.77546,1.77534,1.77538,9500000.0
2006-01-13 23:37:00,1.77535,1.77535,1.77535,1.77535,18500000.0
2006-01-13 23:38:00,1.77525,1.77535,1.77525,1.77535,45200001.0
2006-01-13 23:39:00,1.77535,1.77535,1.77535,1.77535,600000.0
2006-01-13 23:40:00,1.7754,1.7755,1.7754,1.7755,14100000.0
2006-01-13 23:41:00,1.77553,1.77566,1.77553,1.7756,68300001.0
2006-01-13 23:42:00,1.77571,1.77586,1.77571,1.77578,55900000.0
2006-01-13 23:43:00,1.77565,1.77637,1.77565,1.77622,64100000.0
2006-01-13 23:44:00,1.7761,1.7761,1.7761,1.7761,7600000.0
2006-01-13 23:45:00,1.776,1.776,1.77572,1.77594,111499998.0
2006-01-13 23:46:00,1.77606,1.77609,1.77606,1.77609,12000000.0
2006-01-13 23:47:00,1.7762,1.7762,1.77605,1.77608,36700001.0
2006-01-13 23:48:00,1.77609,1.77613,1.77602,1.77602,13900000.0
2006-01-13 23:49:00,1.77605,1.77605,1.77597,1.77597,27400000.0
2006-01-13 23:50:00,1.77602,1.77615,1.77602,1.7761,61300001.0
2006-01-13 23:51:00,1.77607,1.77617,1.77607,1.77617,34500001.0
2006-01-13 23:52:00,1.7761,1.7761,1.7761,1.7761,4000000.0
2006-01-13 23:53:00,1.77617,1.7762,1.77609,1.7761,93499998.0
2006-01-13 23:54:00,1.77612,1.77612,1.77608,1.77608,34400000.0
2006-01-13 23:55:00,1.77624,1.7764,1.77624,1.7764,87200004.0
2006-01-13 23:56:00,1.77644,1.77651,1.77644,1.77651,37700000.0
2006-01-13 23:57:00,1.77661,1.77669,1.77661,1.77669,3200000.0
2006-01-13 23:58:00,1.77679,1.77679,1.77655,1.77655,44099999.0
2006-01-13 23:59:00,1.77655,1.77655,1.77655,1.77655,15000000.0
2006-01-16 00:00:00,1.7767,1.7767,1.7767,1.7767,103800001.0
2006-01-16 00:01:00,1.7766,1.7767,1.7766,1.7767,103800001.0
2006-01-16 00:02:00,1.7766,1.7766,1.7766,1.7766,103800001.0
2006-01-16 00:03:00,1.7764,1.7766,1.7764,1.7764,103800001.0
2006-01-16 00:04:00,1.7766,1.7767,1.7766,1.7767,103800001.0
2006-01-16 00:07:00,1.7769,1.777,1.7767,1.777,103800001.0
2006-01-16 00:08:00,1.7767,1.7767,1.7767,1.7767,103800001.0
2006-01-16 00:10:00,1.7766,1.7766,1.7766,1.7766,103800001.0
2006-01-16 00:11:00,1.7767,1.7767,1.7767,1.7767,103800001.0
2006-01-16 00:13:00,1.7769,1.7769,1.7769,1.7769,103800001.0
2006-01-16 00:14:00,1.7766,1.7767,1.7764,1.7767,103800001.0
2006-01-16 00:16:00,1.7769,1.7769,1.7767,1.7767,103800001.0
2006-01-16 00:20:00,1.7769,1.7769,1.7767,1.7767,103800001.0
2006-01-16 00:21:00,1.7769,1.7769,1.7767,1.7767,103800001.0
2006-01-16 00:24:00,1.7766,1.7766,1.7766,1.7766,103800001.0
2006-01-16 00:25:00,1.7767,1.7767,1.7767,1.7767,103800001.0
2006-01-16 00:29:00,1.7769,1.777,1.7769,1.7769,103800001.0
2006-01-16 00:30:00,1.7767,1.7769,1.7767,1.7769,103800001.0
2006-01-16 00:36:00,1.777,1.777,1.7769,1.777,103800001.0
2006-01-16 00:37:00,1.7771,1.7771,1.777,1.777,103800001.0
2006-01-16 00:38:00,1.7771,1.7771,1.7771,1.7771,103800001.0
2006-01-16 00:39:00,1.7772,1.7776,1.7771,1.7775,103800001.0
2006-01-16 00:40:00,1.7776,1.7776,1.7775,1.7775,103800001.0
2006-01-16 00:41:00,1.7774,1.7774,1.7772,1.7773,103800001.0
2006-01-16 00:42:00,1.7774,1.7775,1.7774,1.7775,103800001.0
2006-01-16 00:43:00,1.7774,1.7775,1.7774,1.7775,103800001.0
2006-01-16 00:45:00,1.7774,1.7775,1.7774,1.7775,103800001.0
2006-01-16 00:46:00,1.7776,1.7776,1.7775,1.7776,103800001.0
2006-01-16 00:47:00,1.7775,1.7776,1.7775,1.7776,103800001.0
2006-01-16 00:48:00,1.7775,1.7776,1.7775,1.7776,103800001.0
2006-01-16 00:49:00,1.7778,1.7779,1.7776,1.7779,103800001.0
2006-01-16 00:50:00,1.7782,1.7787,1.7782,1.7787,103800001.0
2006-01-16 00:51:00,1.7788,1.7788,1.7781,1.7782,103800001.0
2006-01-16 00:52:00,1.7784,1.7786,1.7784,1.7785,103800001.0
2006-01-16 00:53:00,1.7784,1.7785,1.7782,1.7782,103800001.0
2006-01-16 00:54:00,1.7781,1.7781,1.7781,1.7781,103800001.0
2006-01-16 00:55:00,1.7782,1.7782,1.778,1.7782,103800001.0
2006-01-16 00:56:00,1.778,1.778,1.7778,1.7778,103800001.0
2006-01-16 00:57:00,1.7779,1.7779,1.7776,1.7776,103800001.0
2006-01-16 01:00:00,1.7775,1.7776,1.7774,1.7775,103800001.0
2006-01-16 01:01:00,1.7774,1.7774,1.7772,1.7774,103800001.0
2006-01-16 01:02:00,1.7773,1.7773,1.7772,1.7772,103800001.0
2006-01-16 01:04:00,1.7773,1.7774,1.7773,1.7773,103800001.0
2006-01-16 01:05:00,1.7773,1.7778,1.7773,1.7776,103800001.0
2006-01-16 01:06:00,1.7778,1.7778,1.7778,1.7778,103800001.0
2006-01-16 01:07:00,1.7776,1.7778,1.7776,1.7776,103800001.0
2006-01-16 01:08:00,1.7775,1.7776,1.7775,1.7776,103800001.0
2006-01-16 01:09:00,1.7775,1.7775,1.7775,1.7775,103800001.0
2006-01-16 01:10:00,1.7776,1.7776,1.7775,1.7776,103800001.0
2006-01-16 01:11:00,1.7778,1.7781,1.7778,1.7781,103800001.0
2006-01-16 01:12:00,1.778,1.7782,1.778,1.7782,103800001.0
2006-01-16 01:13:00,1.7781,1.7782,1.778,1.7782,103800001.0
2006-01-16 01:14:00,1.7781,1.7782,1.7781,1.7781,103800001.0
2006-01-16 01:15:00,1.778,1.7781,1.778,1.7781,103800001.0
2006-01-16 01:16:00,1.778,1.7781,1.778,1.7781,103800001.0
2006-01-16 01:17:00,1.7778,1.7779,1.7778,1.7778,103800001.0
2006-01-16 01:18:00,1.7779,1.7781,1.7778,1.778,103800001.0
2006-01-16 01:21:00,1.7781,1.7784,1.7781,1.7782,103800001.0
2006-01-16 01:22:00,1.7781,1.7781,1.7781,1.7781,103800001.0
2006-01-16 01:23:00,1.7782,1.7782,1.7778,1.7778,103800001.0
2006-01-16 01:24:00,1.7779,1.778,1.7779,1.778,103800001.0
2006-01-16 01:25:00,1.7781,1.7782,1.778,1.7782,103800001.0
2006-01-16 01:26:00,1.7781,1.7781,1.778,1.778,103800001.0
2006-01-16 01:27:00,1.7781,1.7782,1.778,1.778,103800001.0
2006-01-16 01:28:00,1.7781,1.7782,1.7781,1.7782,103800001.0
2006-01-16 01:29:00,1.7781,1.7782,1.778,1.778,103800001.0
2006-01-16 01:30:00,1.7781,1.7781,1.7781,1.7781,103800001.0
2006-01-16 01:34:00,1.7782,1.7785,1.7782,1.7785,103800001.0
2006-01-16 01:35:00,1.7786,1.7788,1.7786,1.7787,103800001.0
2006-01-16 01:36:00,1.7788,1.7794,1.7788,1.7793,103800001.0
2006-01-16 01:37:00,1.7794,1.7795,1.7793,1.7793,103800001.0
2006-01-16 01:38:00,1.7792,1.7792,1.7792,1.7792,103800001.0
2006-01-16 01:39:00,1.7791,1.7791,1.7788,1.7788,103800001.0
2006-01-16 01:41:00,1.779,1.779,1.7785,1.7788,103800001.0
2006-01-16 01:42:00,1.779,1.779,1.779,1.779,103800001.0
2006-01-16 01:43:00,1.7792,1.7792,1.7792,1.7792,103800001.0
2006-01-16 01:44:00,1.7793,1.7795,1.7793,1.7794,103800001.0
2006-01-16 01:45:00,1.7792,1.7794,1.7792,1.7794,103800001.0
2006-01-16 01:46:00,1.7792,1.7792,1.7791,1.7791,103800001.0
2006-01-16 01:47:00,1.7793,1.7793,1.779,1.7791,103800001.0
2006-01-16 01:48:00,1.7788,1.7791,1.7788,1.7788,103800001.0
2006-01-16 01:49:00,1.779,1.7792,1.779,1.7792,103800001.0
2006-01-16 01:51:00,1.7791,1.7791,1.7791,1.7791,103800001.0
2006-01-16 01:52:00,1.7792,1.7792,1.7792,1.7792,103800001.0
2006-01-16 01:54:00,1.7793,1.7793,1.7792,1.7792,103800001.0
2006-01-16 01:55:00,1.7793,1.7794,1.7792,1.7794,103800001.0
2006-01-16 01:57:00,1.7793,1.7793,1.7793,1.7793,103800001.0
2006-01-16 01:58:00,1.7794,1.7794,1.7792,1.7794,103800001.0
2006-01-16 01:59:00,1.7792,1.7794,1.7792,1.7794,103800001.0
2006-01-16 02:00:00,1.77741,1.77744,1.77727,1.77727,103800001.0
2006-01-16 02:01:00,1.77723,1.77723,1.77711,1.77719,56399999.0
2006-01-16 02:02:00,1.77711,1.77711,1.77701,1.77701,17800000.0
2006-01-16 02:03:00,1.77703,1.77705,1.777,1.77705,80400000.0
2006-01-16 02:04:00,1.77702,1.7772,1.77702,1.77709,67800000.0
2006-01-16 02:05:00,1.77728,1.77756,1.77728,1.77755,57599998.0
2006-01-16 02:06:00,1.77757,1.77763,1.77752,1.77763,27400000.0
2006-01-16 02:07:00,1.77755,1.77761,1.77746,1.77746,70000000.0
2006-01-16 02:08:00,1.77743,1.77751,1.77735,1.77751,37900000.0
2006-01-16 02:09:00,1.77743,1.77743,1.77739,1.77739,8900000.0
2006-01-16 02:10:00,1.77742,1.77742,1.77731,1.77737,81999999.0
2006-01-16 02:11:00,1.77754,1.7779,1.77754,1.7779,127799999.0
2006-01-16 02:12:00,1.77787,1.77792,1.77787,1.77792,62300000.0
2006-01-16 02:13:00,1.77796,1.77804,1.77787,1.778,42700000.0
2006-01-16 02:14:00,1.77799,1.77803,1.77794,1.77798,43300000.0
2006-01-16 02:15:00,1.7779,1.7779,1.77771,1.77778,22800000.0
2006-01-16 02:16:00,1.77778,1.77786,1.77776,1.77786,19800000.0
2006-01-16 02:17:00,1.7779,1.7779,1.77765,1.77765,11200000.0
2006-01-16 02:18:00,1.77763,1.77785,1.77761,1.77785,89300001.0
2006-01-16 02:19:00,1.7778,1.77785,1.77775,1.77785,29400000.0
2006-01-16 02:20:00,1.77788,1.77792,1.7778,1.77782,68200000.0
2006-01-16 02:21:00,1.77795,1.77816,1.77795,1.77812,57300000.0
2006-01-16 02:22:00,1.77802,1.77814,1.77789,1.77789,90599999.0
2006-01-16 02:23:00,1.7779,1.7779,1.77766,1.77769,20200000.0
2006-01-16 02:24:00,1.77768,1.7779,1.77768,1.77787,58700000.0
2006-01-16 02:25:00,1.77781,1.77803,1.77781,1.77803,11700000.0
2006-01-16 02:26:00,1.77806,1.77806,1.77787,1.77797,90600000.0
2006-01-16 02:27:00,1.77799,1.77817,1.77797,1.77799,60699999.0
2006-01-16 02:28:00,1.77792,1.77808,1.77792,1.77808,52600001.0
2006-01-16 02:29:00,1.77804,1.77804,1.77782,1.77801,30100000.0
2006-01-16 02:30:00,1.778,1.77803,1.7779,1.77792,57599999.0
2006-01-16 02:31:00,1.77799,1.77799,1.77771,1.77771,30000000.0
2006-01-16 02:32:00,1.778,1.778,1.77791,1.77791,34000000.0
2006-01-16 02:33:00,1.77795,1.77795,1.77783,1.77783,20500000.0
2006-01-16 02:34:00,1.77793,1.77831,1.77793,1.77831,38300000.0
2006-01-16 02:35:00,1.77833,1.7787,1.77833,1.77867,56200000.0
2006-01-16 02:36:00,1.77885,1.7791,1.77882,1.77899,40100000.0
2006-01-16 02:37:00,1.77922,1.77939,1.77922,1.77926,48300001.0
2006-01-16 02:38:00,1.77915,1.77922,1.77914,1.77918,75499999.0
2006-01-16 02:39:00,1.77907,1.77907,1.77868,1.77883,60400001.0
2006-01-16 02:40:00,1.77877,1.77878,1.77873,1.77878,56600001.0
2006-01-16 02:41:00,1.77867,1.77879,1.77851,1.77873,57100000.0
2006-01-16 02:42:00,1.7787,1.7789,1.77864,1.7789,44500000.0
2006-01-16 02:43:00,1.77896,1.77915,1.77896,1.77904,40699999.0
2006-01-16 02:44:00,1.77907,1.77936,1.77907,1.77934,115299998.0
2006-01-16 02:45:00,1.77922,1.77922,1.77911,1.77911,40800000.0
2006-01-16 02:46:00,1.77917,1.77917,1.77902,1.77902,51500000.0
2006-01-16 02:47:00,1.77905,1.77918,1.77894,1.77895,85200000.0
2006-01-16 02:48:00,1.779,1.779,1.77877,1.77892,60200001.0
2006-01-16 02:49:00,1.7789,1.77899,1.7789,1.77896,33100000.0
2006-01-16 02:50:00,1.77904,1.77911,1.77904,1.77911,5800000.0
2006-01-16 02:51:00,1.77905,1.77911,1.77902,1.77909,83399999.0
2006-01-16 02:52:00,1.77902,1.77906,1.77899,1.77905,50300000.0
2006-01-16 02:53:00,1.77907,1.77913,1.77901,1.77913,20600000.0
2006-01-16 02:54:00,1.77912,1.77921,1.77907,1.77917,44100000.0
2006-01-16 02:55:00,1.77908,1.77919,1.779,1.77919,53699999.0
2006-01-16 02:56:00,1.77927,1.77933,1.77921,1.77929,90200000.0
2006-01-16 02:57:00,1.77932,1.77932,1.77918,1.77924,65700000.0
2006-01-16 02:58:00,1.77933,1.77934,1.77916,1.77934,62400000.0
2006-01-16 02:59:00,1.77927,1.77927,1.7791,1.77925,39699999.0
2006-01-16 03:00:00,1.7793,1.77933,1.77913,1.77913,47200000.0
2006-01-16 03:01:00,1.77911,1.77911,1.77901,1.77907,79200001.0
2006-01-16 03:02:00,1.77901,1.77902,1.77899,1.77899,21800000.0
2006-01-16 03:03:00,1.77904,1.77911,1.77897,1.77911,81200001.0
2006-01-16 03:04:00,1.77913,1.77913,1.77902,1.77911,25600000.0
2006-01-16 03:05:00,1.77915,1.77935,1.77915,1.77923,39500000.0
2006-01-16 03:06:00,1.77917,1.77925,1.77915,1.77915,60300000.0
2006-01-16 03:07:00,1.77923,1.77926,1.77914,1.77925,66900001.0
2006-01-16 03:08:00,1.77923,1.77923,1.7791,1.77917,15900000.0
2006-01-16 03:09:00,1.77917,1.77923,1.7791,1.77923,28999999.0
2006-01-16 03:10:00,1.7792,1.7792,1.77905,1.77909,45100000.0
2006-01-16 03:11:00,1.77912,1.77912,1.77899,1.77907,48300001.0
2006-01-16 03:12:00,1.77918,1.77918,1.77905,1.7791,23500000.0
2006-01-16 03:13:00,1.77912,1.77912,1.77883,1.77883,102600003.0
2006-01-16 03:14:00,1.77885,1.77902,1.77885,1.77897,27400001.0
2006-01-16 03:15:00,1.77874,1.77874,1.77851,1.77851,11400000.0
2006-01-16 03:16:00,1.77845,1.77865,1.77845,1.77865,44600000.0
2006-01-16 03:17:00,1.7787,1.77871,1.77867,1.77868,54199999.0
2006-01-16 03:18:00,1.77853,1.77864,1.77846,1.77846,74646994.0
2006-01-16 03:19:00,1.77832,1.77832,1.77823,1.77828,53100000.0
2006-01-16 03:20:00,1.77833,1.77841,1.77822,1.77828,50000000.0
2006-01-16 03:21:00,1.77832,1.77834,1.77808,1.77808,68300001.0
2006-01-16 03:22:00,1.77785,1.77785,1.77758,1.77778,84900001.0
2006-01-16 03:23:00,1.77793,1.77801,1.77783,1.77792,86900001.0
2006-01-16 03:24:00,1.77798,1.77812,1.77794,1.77809,49000000.0
2006-01-16 03:25:00,1.77814,1.77824,1.77814,1.77821,22400000.0
2006-01-16 03:26:00,1.77823,1.77835,1.77818,1.77824,84999999.0
2006-01-16 03:27:00,1.77817,1.77827,1.77803,1.77808,123300000.0
2006-01-16 03:28:00,1.77796,1.77796,1.77777,1.77777,8800000.0
2006-01-16 03:29:00,1.77762,1.77765,1.77742,1.77751,88900000.0
2006-01-16 03:30:00,1.77746,1.77746,1.77729,1.77729,16300000.0
2006-01-16 03:31:00,1.77723,1.77734,1.77723,1.77734,14800000.0
2006-01-16 03:32:00,1.77743,1.77743,1.77734,1.77737,44300000.0
2006-01-16 03:33:00,1.77726,1.7774,1.77726,1.7774,24800000.0
2006-01-16 03:34:00,1.77736,1.77778,1.77736,1.77778,33100000.0
2006-01-16 03:35:00,1.77802,1.77803,1.7777,1.7777,103600000.0
2006-01-16 03:36:00,1.77767,1.77775,1.77767,1.7777,77900000.0
2006-01-16 03:37:00,1.77765,1.77777,1.77763,1.77768,64000001.0
2006-01-16 03:38:00,1.77772,1.77782,1.77767,1.77767,67100000.0
2006-01-16 03:39:00,1.77771,1.77781,1.77771,1.77771,62599998.0
2006-01-16 03:40:00,1.77778,1.77791,1.77778,1.77791,37800001.0
2006-01-16 03:41:00,1.77785,1.77794,1.77783,1.77794,79799998.0
2006-01-16 03:42:00,1.77785,1.77795,1.77785,1.7779,52099999.0
2006-01-16 03:43:00,1.77785,1.7779,1.77782,1.7779,75300000.0
2006-01-16 03:44:00,1.77783,1.77783,1.77777,1.77777,8400000.0
2006-01-16 03:45:00,1.7777,1.77776,1.77761,1.77762,64400002.0
2006-01-16 03:46:00,1.77743,1.77743,1.77732,1.77733,64499999.0
2006-01-16 03:47:00,1.7774,1.77745,1.77738,1.77745,62400000.0
2006-01-16 03:48:00,1.7774,1.77745,1.77735,1.77745,88199998.0
2006-01-16 03:49:00,1.7774,1.77745,1.77735,1.77745,16100000.0
2006-01-16 03:50:00,1.7774,1.7774,1.77738,1.77738,44100000.0
2006-01-16 03:51:00,1.77741,1.77751,1.77741,1.77742,75600000.0
2006-01-16 03:52:00,1.77745,1.77745,1.7774,1.77745,72900001.0
2006-01-16 03:53:00,1.77742,1.77742,1.77724,1.77742,101000001.0
2006-01-16 03:54:00,1.77745,1.77745,1.77737,1.77737,63200000.0
2006-01-16 03:55:00,1.7774,1.77745,1.7774,1.77745,30200000.0
2006-01-16 03:56:00,1.77745,1.77745,1.77735,1.77745,54300000.0
2006-01-16 03:57:00,1.77738,1.7774,1.77738,1.7774,35000000.0
2006-01-16 03:58:00,1.7774,1.77747,1.77735,1.77745,88499998.0
2006-01-16 03:59:00,1.7774,1.77748,1.7774,1.77748,21800000.0
2006-01-16 04:00:00,1.77745,1.77745,1.77745,1.77745,20100000.0
2006-01-16 04:01:00,1.77739,1.77739,1.77724,1.77732,36500001.0
2006-01-16 04:02:00,1.77752,1.77758,1.77752,1.77758,9600000.0
2006-01-16 04:03:00,1.77772,1.77787,1.77772,1.77779,88799998.0
2006-01-16 04:04:00,1.77775,1.77777,1.77763,1.77763,74900000.0
2006-01-16 04:05:00,1.7775,1.7775,1.77727,1.77735,54300000.0
2006-01-16 04:06:00,1.77726,1.77739,1.77724,1.77724,48300000.0
2006-01-16 04:07:00,1.7772,1.77725,1.77713,1.77713,51600000.0
2006-01-16 04:08:00,1.77725,1.77725,1.77715,1.77725,71300000.0
2006-01-16 04:09:00,1.77725,1.77725,1.77718,1.7772,43200001.0
2006-01-16 04:10:00,1.77719,1.77726,1.77719,1.77726,26300000.0
2006-01-16 04:11:00,1.77731,1.77731,1.77723,1.77727,41000000.0
2006-01-16 04:12:00,1.77733,1.77733,1.77722,1.77722,30700000.0
2006-01-16 04:13:00,1.77725,1.77727,1.77715,1.77715,80499998.0
2006-01-16 04:14:00,1.77722,1.77736,1.77713,1.77713,63400000.0
2006-01-16 04:15:00,1.77715,1.77715,1.77704,1.77714,85400000.0
2006-01-16 04:16:00,1.77703,1.77703,1.77655,1.77655,86799998.0
2006-01-16 04:17:00,1.77652,1.77656,1.77652,1.77656,3600000.0
2006-01-16 04:18:00,1.77667,1.77673,1.77667,1.77673,9000000.0
2006-01-16 04:19:00,1.77662,1.7767,1.77646,1.77646,42300000.0
2006-01-16 04:20:00,1.77637,1.77649,1.77625,1.77625,49700000.0
2006-01-16 04:21:00,1.77628,1.77642,1.77628,1.77642,37900000.0
2006-01-16 04:22:00,1.77637,1.77646,1.77631,1.77631,49400000.0
2006-01-16 04:23:00,1.77625,1.7763,1.77614,1.77614,122500002.0
2006-01-16 04:24:00,1.77615,1.77632,1.77615,1.77628,55700000.0
2006-01-16 04:25:00,1.77627,1.77629,1.77624,1.77628,19500000.0
2006-01-16 04:26:00,1.77642,1.77642,1.7763,1.77631,8700000.0
2006-01-16 04:27:00,1.77638,1.77653,1.77633,1.77653,72499999.0
2006-01-16 04:28:00,1.77648,1.77655,1.77643,1.77647,111600001.0
2006-01-16 04:29:00,1.77649,1.77655,1.77646,1.77647,126900000.0
2006-01-16 04:30:00,1.77642,1.77648,1.77641,1.77641,49900000.0
2006-01-16 04:31:00,1.77642,1.77649,1.77642,1.77646,14000000.0
2006-01-16 04:32:00,1.77643,1.7765,1.77632,1.77632,28400000.0
2006-01-16 04:33:00,1.77647,1.77668,1.77647,1.77662,27800000.0
2006-01-16 04:34:00,1.77675,1.77678,1.77669,1.77678,24800000.0
2006-01-16 04:35:00,1.77677,1.77689,1.77669,1.77675,98100000.0
2006-01-16 04:36:00,1.77668,1.77675,1.77664,1.77675,49200000.0
2006-01-16 04:37:00,1.77675,1.77675,1.77665,1.7767,45900000.0
2006-01-16 04:38:00,1.7767,1.77675,1.7767,1.77675,29800000.0
2006-01-16 04:39:00,1.77675,1.77675,1.7767,1.7767,22599999.0
2006-01-16 04:40:00,1.77674,1.77674,1.77662,1.77667,69500000.0
2006-01-16 04:41:00,1.7767,1.7768,1.77663,1.7768,72900000.0
2006-01-16 04:42:00,1.77683,1.77705,1.77683,1.77702,58200000.0
2006-01-16 04:43:00,1.77707,1.77716,1.77706,1.77709,114999999.0
2006-01-16 04:44:00,1.777,1.77705,1.77695,1.77695,58000000.0
2006-01-16 04:45:00,1.77711,1.77721,1.77711,1.77712,55399999.0
2006-01-16 04:46:00,1.77719,1.77719,1.77716,1.77716,31000000.0
2006-01-16 04:47:00,1.77723,1.77723,1.77713,1.77718,59199999.0
2006-01-16 04:48:00,1.77723,1.77731,1.77719,1.77731,32900000.0
2006-01-16 04:49:00,1.7773,1.77734,1.77729,1.7773,52700000.0
2006-01-16 04:50:00,1.7773,1.77739,1.77728,1.77732,13300000.0
2006-01-16 04:51:00,1.7774,1.77751,1.77739,1.77739,70799998.0
2006-01-16 04:52:00,1.7776,1.7777,1.7776,1.7777,9800000.0
2006-01-16 04:53:00,1.77778,1.77778,1.77756,1.77775,47100000.0
2006-01-16 04:54:00,1.7775,1.77786,1.7775,1.77762,42900000.0
2006-01-16 04:55:00,1.77743,1.77755,1.77743,1.77755,50299998.0
2006-01-16 04:56:00,1.7775,1.77762,1.7775,1.77762,55300001.0
2006-01-16 04:57:00,1.7776,1.77761,1.77748,1.77748,32500000.0
2006-01-16 04:58:00,1.77735,1.77745,1.77735,1.7774,100300002.0
2006-01-16 04:59:00,1.7775,1.77766,1.7775,1.77755,27500000.0
2006-01-16 05:00:00,1.77775,1.77787,1.77769,1.77769,33400000.0
2006-01-16 05:01:00,1.77755,1.77755,1.77755,1.77755,38200001.0
2006-01-16 05:02:00,1.77758,1.77758,1.77758,1.77758,9200000.0
2006-01-16 05:03:00,1.77754,1.77754,1.77753,1.77753,1600000.0
2006-01-16 05:04:00,1.7775,1.7775,1.7775,1.7775,17900000.0
2006-01-16 05:05:00,1.77757,1.77757,1.77744,1.77745,54400001.0
2006-01-16 05:06:00,1.77752,1.77761,1.77747,1.77747,88099999.0
2006-01-16 05:07:00,1.77751,1.77758,1.77746,1.77757,34500000.0
2006-01-16 05:08:00,1.7776,1.7776,1.7776,1.7776,15300000.0
2006-01-16 05:09:00,1.77763,1.77765,1.7776,1.7776,39100001.0
2006-01-16 05:10:00,1.7776,1.77771,1.77757,1.77766,61200000.0
2006-01-16 05:11:00,1.77764,1.77774,1.77762,1.77762,26700000.0
2006-01-16 05:12:00,1.77767,1.77771,1.7776,1.77767,36199999.0
2006-01-16 05:13:00,1.77764,1.77774,1.77764,1.7777,40600000.0
2006-01-16 05:14:00,1.77768,1.77772,1.77753,1.77753,98699998.0
2006-01-16 05:15:00,1.77756,1.77762,1.77749,1.77753,97199999.0
2006-01-16 05:16:00,1.77747,1.77755,1.77745,1.7775,29800000.0
2006-01-16 05:17:00,1.77757,1.77757,1.77748,1.77748,34400000.0
2006-01-16 05:18:00,1.77751,1.7777,1.77751,1.7777,38600000.0
2006-01-16 05:19:00,1.77768,1.77773,1.77768,1.77772,113600001.0
2006-01-16 05:20:00,1.77766,1.77773,1.77766,1.77769,44399999.0
2006-01-16 05:21:00,1.77771,1.77781,1.77771,1.77772,37100000.0
2006-01-16 05:22:00,1.77775,1.77775,1.77768,1.77768,39800000.0
2006-01-16 05:23:00,1.77776,1.77776,1.77776,1.77776,6700000.0
2006-01-16 05:24:00,1.77775,1.77778,1.77772,1.77772,20500000.0
2006-01-16 05:25:00,1.77767,1.77767,1.77759,1.77759,48550000.0
2006-01-16 05:26:00,1.77752,1.77761,1.77752,1.77761,35300000.0
2006-01-16 05:27:00,1.77761,1.77761,1.77751,1.77757,37500000.0
2006-01-16 05:28:00,1.77762,1.77762,1.77749,1.77749,58600001.0
2006-01-16 05:29:00,1.7775,1.7775,1.77745,1.7775,44000000.0
2006-01-16 05:30:00,1.7775,1.77755,1.7775,1.77755,33700000.0
2006-01-16 05:31:00,1.77732,1.77732,1.77692,1.77692,4700000.0
2006-01-16 05:32:00,1.77678,1.77694,1.77673,1.77694,53000000.0
2006-01-16 05:33:00,1.77707,1.77712,1.77704,1.77704,48000000.0
2006-01-16 05:34:00,1.77705,1.77713,1.77682,1.77707,110500002.0
2006-01-16 05:35:00,1.77707,1.77711,1.77704,1.77707,10500000.0
2006-01-16 05:36:00,1.77701,1.77712,1.77701,1.77712,40800000.0
2006-01-16 05:37:00,1.77707,1.77707,1.77697,1.77697,44400000.0
2006-01-16 05:38:00,1.7771,1.7771,1.77709,1.77709,8400000.0
2006-01-16 05:39:00,1.77712,1.77712,1.77702,1.77704,41300001.0
2006-01-16 05:40:00,1.77707,1.77713,1.77696,1.77702,74700000.0
2006-01-16 05:41:00,1.77697,1.77698,1.77678,1.77678,31400000.0
2006-01-16 05:42:00,1.77683,1.77687,1.77683,1.77687,700000.0
2006-01-16 05:43:00,1.77688,1.77699,1.77688,1.77694,34900000.0
2006-01-16 05:44:00,1.77688,1.77688,1.77666,1.77666,28200000.0
2006-01-16 05:45:00,1.77672,1.77672,1.77672,1.77672,4900000.0
2006-01-16 05:46:00,1.77665,1.7767,1.77665,1.7767,39599999.0
2006-01-16 05:47:00,1.77673,1.77692,1.77673,1.77692,44300000.0
2006-01-16 05:48:00,1.77693,1.77693,1.77683,1.77687,38400000.0
2006-01-16 05:49:00,1.77673,1.77688,1.77673,1.77688,57399999.0
2006-01-16 05:50:00,1.77688,1.77693,1.77685,1.77688,73399999.0
2006-01-16 05:51:00,1.7769,1.77693,1.77684,1.7769,82600000.0
2006-01-16 05:52:00,1.7769,1.77695,1.7769,1.77695,45799998.0
2006-01-16 05:53:00,1.7769,1.77695,1.77685,1.77692,100199999.0
2006-01-16 05:54:00,1.77693,1.77694,1.77674,1.77686,73899999.0
2006-01-16 05:55:00,1.7768,1.77685,1.7768,1.7768,50300000.0
2006-01-16 05:56:00,1.77694,1.77735,1.77694,1.77724,50499999.0
2006-01-16 05:57:00,1.77737,1.77738,1.77705,1.77719,53499999.0
2006-01-16 05:58:00,1.77729,1.77735,1.77713,1.77718,84799998.0
2006-01-16 05:59:00,1.77721,1.7775,1.7772,1.7775,104800000.0
2006-01-16 06:00:00,1.77753,1.77753,1.7771,1.7771,72100002.0
2006-01-16 06:01:00,1.77713,1.7772,1.77706,1.77706,38799999.0
2006-01-16 06:02:00,1.77708,1.77708,1.77699,1.77702,11600000.0
2006-01-16 06:03:00,1.77705,1.77705,1.77688,1.77696,27900000.0
2006-01-16 06:04:00,1.77682,1.77699,1.77682,1.77699,57200000.0
2006-01-16 06:05:00,1.77706,1.77706,1.77692,1.77692,12800000.0
2006-01-16 06:06:00,1.77683,1.77708,1.77683,1.77695,85400002.0
2006-01-16 06:07:00,1.77693,1.77704,1.77692,1.77698,89500000.0
2006-01-16 06:08:00,1.77692,1.77693,1.77692,1.77693,16500000.0
2006-01-16 06:09:00,1.77681,1.77687,1.77681,1.77682,67400000.0
2006-01-16 06:10:00,1.77682,1.77686,1.77677,1.77685,94799999.0
2006-01-16 06:11:00,1.77685,1.77685,1.7768,1.7768,38800000.0
2006-01-16 06:12:00,1.77683,1.77683,1.77673,1.77678,85900003.0
2006-01-16 06:13:00,1.7768,1.77685,1.7768,1.7768,11200000.0
2006-01-16 06:14:00,1.77676,1.77676,1.77673,1.77673,19899999.0
2006-01-16 06:15:00,1.77668,1.77668,1.77641,1.77653,26200000.0
2006-01-16 06:16:00,1.77653,1.77666,1.77653,1.77655,88499998.0
2006-01-16 06:17:00,1.77659,1.77666,1.77644,1.77644,86400000.0
2006-01-16 06:18:00,1.77641,1.77653,1.77641,1.77653,10500000.0
2006-01-16 06:19:00,1.77646,1.77668,1.77646,1.77665,131599999.0
2006-01-16 06:20:00,1.77658,1.7767,1.77652,1.7767,65900002.0
2006-01-16 06:21:00,1.77678,1.77716,1.77678,1.77702,88700002.0
2006-01-16 06:22:00,1.77698,1.77712,1.77698,1.77712,33600000.0
2006-01-16 06:23:00,1.77714,1.77714,1.77683,1.77683,43900000.0
2006-01-16 06:24:00,1.77684,1.77689,1.77674,1.77689,86100001.0
2006-01-16 06:25:00,1.77695,1.77695,1.77678,1.7768,5900000.0
2006-01-16 06:26:00,1.77678,1.77678,1.77656,1.77664,83099999.0
2006-01-16 06:27:00,1.77665,1.77673,1.77628,1.77635,59300000.0
2006-01-16 06:28:00,1.77628,1.77644,1.77622,1.77644,78100000.0
2006-01-16 06:29:00,1.77652,1.77657,1.77646,1.77657,117100002.0
2006-01-16 06:30:00,1.77651,1.77662,1.7765,1.77662,31400000.0
2006-01-16 06:31:00,1.77662,1.77684,1.77662,1.77684,8600000.0
2006-01-16 06:32:00,1.77688,1.77688,1.77681,1.77681,51900000.0
2006-01-16 06:33:00,1.7767,1.77684,1.7767,1.77683,61799999.0
2006-01-16 06:34:00,1.77686,1.77701,1.77686,1.77695,146999996.0
2006-01-16 06:35:00,1.77691,1.77701,1.77687,1.77687,75900000.0
2006-01-16 06:36:00,1.7769,1.77695,1.7769,1.7769,43600000.0
2006-01-16 06:37:00,1.7769,1.7769,1.7769,1.7769,4800000.0
2006-01-16 06:38:00,1.77695,1.77695,1.77695,1.77695,800000.0
2006-01-16 06:39:00,1.77692,1.77702,1.77688,1.77697,50200000.0
2006-01-16 06:40:00,1.77695,1.77695,1.77692,1.77692,4100000.0
2006-01-16 06:41:00,1.77695,1.77695,1.77688,1.77695,27800000.0
2006-01-16 06:42:00,1.77686,1.77686,1.77673,1.77686,95200003.0
2006-01-16 06:43:00,1.77679,1.7769,1.77679,1.77685,48100000.0
2006-01-16 06:44:00,1.7768,1.77685,1.77675,1.7768,41899999.0
2006-01-16 06:45:00,1.77687,1.77708,1.77687,1.777,82900001.0
2006-01-16 06:46:00,1.7771,1.77715,1.77706,1.77706,61900002.0
2006-01-16 06:47:00,1.777,1.77707,1.77697,1.77697,56600000.0
2006-01-16 06:48:00,1.77695,1.77708,1.77688,1.77692,39500000.0
2006-01-16 06:49:00,1.77695,1.77705,1.77695,1.77696,16300000.0
2006-01-16 06:50:00,1.77696,1.77702,1.77696,1.77702,8500000.0
2006-01-16 06:51:00,1.77689,1.77696,1.77677,1.77682,65999999.0
2006-01-16 06:52:00,1.7768,1.77685,1.77655,1.77655,74400002.0
2006-01-16 06:53:00,1.77685,1.77685,1.77678,1.77678,50500000.0
2006-01-16 06:54:00,1.77687,1.77693,1.77683,1.77693,38399999.0
2006-01-16 06:55:00,1.7769,1.7769,1.7769,1.7769,4800000.0
2006-01-16 06:56:00,1.77685,1.77695,1.77685,1.77695,33300000.0
2006-01-16 06:57:00,1.77693,1.77698,1.77682,1.77696,47000000.0
2006-01-16 06:58:00,1.77699,1.77701,1.77699,1.77701,12500000.0
2006-01-16 06:59:00,1.77703,1.77709,1.777,1.777,57800000.0
2006-01-16 07:00:00,1.77712,1.77712,1.77699,1.77699,40100000.0
2006-01-16 07:01:00,1.77693,1.77698,1.77672,1.77677,29100000.0
2006-01-16 07:02:00,1.77683,1.77685,1.77683,1.77685,25599999.0
2006-01-16 07:03:00,1.7768,1.77687,1.7768,1.7768,51000000.0
2006-01-16 07:04:00,1.77681,1.77681,1.77674,1.77674,30300000.0
2006-01-16 07:05:00,1.77667,1.77675,1.77667,1.7767,11300000.0
2006-01-16 07:06:00,1.77672,1.77672,1.77668,1.77668,14000000.0
2006-01-16 07:07:00,1.77674,1.77674,1.77653,1.77653,53999999.0
2006-01-16 07:08:00,1.7766,1.77665,1.77636,1.77644,46200000.0
2006-01-16 07:09:00,1.7764,1.7764,1.7763,1.7764,81900002.0
2006-01-16 07:10:00,1.77648,1.77667,1.77648,1.77665,72600002.0
2006-01-16 07:11:00,1.77661,1.77664,1.77661,1.77664,22700000.0
2006-01-16 07:12:00,1.77672,1.77672,1.7767,1.7767,18700000.0
2006-01-16 07:13:00,1.77675,1.77675,1.77665,1.77667,78900000.0
2006-01-16 07:14:00,1.77662,1.77672,1.7766,1.77663,100700001.0
2006-01-16 07:15:00,1.77665,1.77665,1.7765,1.77665,108299999.0
2006-01-16 07:16:00,1.77665,1.77665,1.7766,1.77662,14500000.0
2006-01-16 07:17:00,1.77667,1.77676,1.77662,1.77668,38600000.0
2006-01-16 07:18:00,1.77662,1.77667,1.77662,1.77667,49700000.0
2006-01-16 07:19:00,1.77666,1.77666,1.7764,1.7764,41499999.0
2006-01-16 07:20:00,1.7764,1.77652,1.7764,1.77652,105899999.0
2006-01-16 07:21:00,1.7765,1.77658,1.7765,1.77655,37500000.0
2006-01-16 07:22:00,1.77646,1.77646,1.77632,1.77632,67000000.0
2006-01-16 07:23:00,1.77625,1.77625,1.7762,1.7762,11500000.0
2006-01-16 07:24:00,1.7762,1.77625,1.77615,1.7762,71900001.0
2006-01-16 07:25:00,1.77616,1.77616,1.77593,1.77594,53200001.0
2006-01-16 07:26:00,1.7759,1.77599,1.7759,1.77597,78700001.0
2006-01-16 07:27:00,1.77588,1.77608,1.77588,1.77589,92600002.0
2006-01-16 07:28:00,1.77585,1.77585,1.7757,1.77583,40200001.0
2006-01-16 07:29:00,1.77572,1.77586,1.77561,1.77585,58199999.0
2006-01-16 07:30:00,1.77592,1.776,1.77587,1.77591,41800000.0
2006-01-16 07:31:00,1.77588,1.77592,1.77585,1.7759,91899999.0
2006-01-16 07:32:00,1.77589,1.77593,1.77582,1.77582,50300001.0
2006-01-16 07:33:00,1.77582,1.77583,1.77572,1.77583,48800000.0
2006-01-16 07:34:00,1.77585,1.77593,1.77583,1.77589,91799999.0
2006-01-16 07:35:00,1.77592,1.77592,1.77572,1.77572,65999999.0
2006-01-16 07:36:00,1.77561,1.77574,1.77553,1.77553,76999999.0
2006-01-16 07:37:00,1.77552,1.77552,1.77543,1.77548,31400000.0
2006-01-16 07:38:00,1.77548,1.77558,1.77548,1.77558,26199999.0
2006-01-16 07:39:00,1.77545,1.77548,1.77536,1.77546,84899999.0
2006-01-16 07:40:00,1.77538,1.7754,1.77529,1.77538,29900000.0
2006-01-16 07:41:00,1.77544,1.77551,1.77537,1.77549,30900000.0
2006-01-16 07:42:00,1.77545,1.77545,1.77519,1.77519,64399999.0
2006-01-16 07:43:00,1.77529,1.77529,1.77486,1.77486,76799999.0
2006-01-16 07:44:00,1.77492,1.77529,1.77492,1.77529,57299999.0
2006-01-16 07:45:00,1.7751,1.77542,1.77507,1.77532,147800002.0
2006-01-16 07:46:00,1.77536,1.77576,1.77536,1.77576,47100000.0
2006-01-16 07:47:00,1.77579,1.77579,1.77559,1.77568,73600000.0
2006-01-16 07:48:00,1.77572,1.77574,1.77559,1.77568,57700001.0
2006-01-16 07:49:00,1.77567,1.77574,1.77567,1.77574,29100000.0
2006-01-16 07:50:00,1.77573,1.77573,1.77562,1.77565,29100000.0
2006-01-16 07:51:00,1.77577,1.77593,1.77576,1.77576,11000000.0
2006-01-16 07:52:00,1.77555,1.77555,1.7755,1.7755,6300000.0
2006-01-16 07:53:00,1.77532,1.77532,1.77515,1.77524,49600000.0
2006-01-16 07:54:00,1.77535,1.77535,1.77528,1.7753,29300000.0
2006-01-16 07:55:00,1.7753,1.7753,1.7753,1.7753,5600000.0
2006-01-16 07:56:00,1.77536,1.77536,1.77528,1.77533,15700000.0
2006-01-16 07:57:00,1.77534,1.77541,1.77523,1.77541,63100000.0
2006-01-16 07:58:00,1.77535,1.77545,1.77535,1.77545,34099999.0
2006-01-16 07:59:00,1.77536,1.77536,1.775,1.77504,16100000.0
2006-01-16 08:00:00,1.775,1.77506,1.77494,1.77496,113500000.0
2006-01-16 08:01:00,1.775,1.77528,1.77499,1.77499,84400000.0
2006-01-16 08:02:00,1.77507,1.77527,1.77507,1.77521,26600000.0
2006-01-16 08:03:00,1.77525,1.77535,1.77508,1.77518,53200000.0
2006-01-16 08:04:00,1.7752,1.77525,1.77515,1.77525,104499998.0
2006-01-16 08:05:00,1.77521,1.77521,1.77502,1.77515,85900000.0
2006-01-16 08:06:00,1.77512,1.77515,1.77501,1.77515,72600001.0
2006-01-16 08:07:00,1.77507,1.7751,1.775,1.775,47200000.0
2006-01-16 08:08:00,1.775,1.77505,1.77495,1.77505,25100000.0
2006-01-16 08:09:00,1.77498,1.77505,1.77495,1.77505,36599999.0
2006-01-16 08:10:00,1.775,1.77505,1.77497,1.77505,48700000.0
2006-01-16 08:11:00,1.7751,1.77518,1.77509,1.77518,56700000.0
2006-01-16 08:12:00,1.7752,1.77531,1.77505,1.77505,83800000.0
2006-01-16 08:13:00,1.77508,1.77543,1.77508,1.77542,66199998.0
2006-01-16 08:14:00,1.77552,1.77565,1.7755,1.77551,51600000.0
2006-01-16 08:15:00,1.77552,1.77582,1.77551,1.77572,47599999.0
2006-01-16 08:16:00,1.77549,1.77551,1.77549,1.77551,38200000.0
2006-01-16 08:17:00,1.77542,1.77558,1.77542,1.77554,87900001.0
2006-01-16 08:18:00,1.77553,1.77562,1.77547,1.77559,117599999.0
2006-01-16 08:19:00,1.77549,1.77553,1.77544,1.77548,48600001.0
2006-01-16 08:20:00,1.77554,1.77585,1.77554,1.77585,63100000.0
2006-01-16 08:21:00,1.77579,1.77579,1.77568,1.77569,36000000.0
2006-01-16 08:22:00,1.77575,1.77575,1.77575,1.77575,34000000.0
2006-01-16 08:23:00,1.77575,1.77575,1.77575,1.77575,10600000.0
2006-01-16 08:24:00,1.77572,1.77583,1.77563,1.77583,53499999.0
2006-01-16 08:25:00,1.77577,1.77583,1.77574,1.77578,63600001.0
2006-01-16 08:26:00,1.77574,1.77581,1.77569,1.77572,75900001.0
2006-01-16 08:27:00,1.7757,1.77578,1.7757,1.7757,14500000.0
2006-01-16 08:28:00,1.77562,1.77575,1.77562,1.7757,115799999.0
2006-01-16 08:29:00,1.77584,1.77584,1.77583,1.77583,24700000.0
2006-01-16 08:30:00,1.77584,1.77584,1.77556,1.77556,40500000.0
2006-01-16 08:31:00,1.7755,1.77561,1.77539,1.77547,63300000.0
2006-01-16 08:32:00,1.77532,1.77539,1.77493,1.77498,47500000.0
2006-01-16 08:33:00,1.77498,1.77524,1.77498,1.77505,51900000.0
2006-01-16 08:34:00,1.77494,1.775,1.7749,1.77491,62900001.0
2006-01-16 08:35:00,1.7748,1.7748,1.77453,1.77453,38900000.0
2006-01-16 08:36:00,1.7745,1.7745,1.7739,1.7739,121199996.0
2006-01-16 08:37:00,1.77392,1.77403,1.77392,1.77395,36400000.0
2006-01-16 08:38:00,1.77393,1.77395,1.77386,1.7739,46400001.0
2006-01-16 08:39:00,1.77402,1.77402,1.77382,1.77382,47000000.0
2006-01-16 08:40:00,1.77381,1.77425,1.77381,1.77412,57900000.0
2006-01-16 08:41:00,1.77418,1.77447,1.77417,1.77446,92300000.0
2006-01-16 08:42:00,1.77452,1.77452,1.77432,1.77443,87000000.0
2006-01-16 08:43:00,1.77442,1.77442,1.77428,1.77428,94300002.0
2006-01-16 08:44:00,1.7743,1.77442,1.77427,1.77442,31900000.0
2006-01-16 08:45:00,1.77459,1.77459,1.77434,1.77449,99400002.0
2006-01-16 08:46:00,1.77443,1.77443,1.77428,1.77435,83500000.0
2006-01-16 08:47:00,1.77437,1.77442,1.77432,1.77432,53600000.0
2006-01-16 08:48:00,1.77437,1.77444,1.77433,1.77434,56000001.0
2006-01-16 08:49:00,1.77447,1.7745,1.77427,1.77427,131400000.0
2006-01-16 08:50:00,1.77418,1.77431,1.77418,1.77422,61200001.0
2006-01-16 08:51:00,1.7742,1.77432,1.77415,1.77415,86100001.0
2006-01-16 08:52:00,1.77413,1.77413,1.774,1.77405,55799999.0
2006-01-16 08:53:00,1.77395,1.77395,1.77382,1.77385,39500000.0
2006-01-16 08:54:00,1.77388,1.77406,1.77385,1.77406,88700001.0
2006-01-16 08:55:00,1.77409,1.77412,1.774,1.77412,31200000.0
2006-01-16 08:56:00,1.77428,1.77428,1.77417,1.77417,63900000.0
2006-01-16 08:57:00,1.77433,1.77433,1.77432,1.77432,1300000.0
2006-01-16 08:58:00,1.77436,1.7744,1.77432,1.7744,78500000.0
2006-01-16 08:59:00,1.77443,1.77443,1.77422,1.77422,32000001.0
2006-01-16 09:00:00,1.77425,1.77438,1.77425,1.77434,49400000.0
2006-01-16 09:01:00,1.7744,1.7744,1.77437,1.77438,39800000.0
2006-01-16 09:02:00,1.77442,1.77451,1.77442,1.77446,33199999.0
2006-01-16 09:03:00,1.77443,1.77457,1.77443,1.77455,132299998.0
2006-01-16 09:04:00,1.77443,1.77443,1.77412,1.77424,87100001.0
2006-01-16 09:05:00,1.77428,1.77432,1.77413,1.77415,105900001.0
2006-01-16 09:06:00,1.7741,1.7741,1.77395,1.77395,17400000.0
2006-01-16 09:07:00,1.77399,1.77445,1.77399,1.77432,117200000.0
2006-01-16 09:08:00,1.77433,1.77444,1.77431,1.77431,87500001.0
2006-01-16 09:09:00,1.77447,1.77447,1.7743,1.77432,98299998.0
2006-01-16 09:10:00,1.77445,1.77459,1.77445,1.77456,66500000.0
2006-01-16 09:11:00,1.77454,1.77492,1.77446,1.77492,49300001.0
2006-01-16 09:12:00,1.77517,1.77534,1.77512,1.77534,37500000.0
2006-01-16 09:13:00,1.77545,1.77556,1.77516,1.77516,51499999.0
2006-01-16 09:14:00,1.77508,1.77546,1.77508,1.77546,76200001.0
2006-01-16 09:15:00,1.77535,1.77546,1.77528,1.77537,111600001.0
2006-01-16 09:16:00,1.77524,1.7753,1.77522,1.77522,58899999.0
2006-01-16 09:17:00,1.7753,1.77535,1.77528,1.7753,87700000.0
2006-01-16 09:18:00,1.77528,1.7753,1.77527,1.77527,5400000.0
2006-01-16 09:19:00,1.77527,1.77527,1.77499,1.77499,39400000.0
2006-01-16 09:20:00,1.77495,1.77513,1.77485,1.77485,46300000.0
2006-01-16 09:21:00,1.77478,1.77478,1.77471,1.77471,30800000.0
2006-01-16 09:22:00,1.77466,1.77466,1.77455,1.77455,26300000.0
2006-01-16 09:23:00,1.77444,1.7745,1.77439,1.77439,48400001.0
2006-01-16 09:24:00,1.77439,1.77455,1.77438,1.77455,59000001.0
2006-01-16 09:25:00,1.77462,1.77488,1.77457,1.77483,62100000.0
2006-01-16 09:26:00,1.77488,1.77488,1.77467,1.77467,19600000.0
2006-01-16 09:27:00,1.77455,1.77455,1.77426,1.77433,82500001.0
2006-01-16 09:28:00,1.77442,1.77458,1.7743,1.7743,107699999.0
2006-01-16 09:29:00,1.77427,1.77427,1.77397,1.77399,104100000.0
2006-01-16 09:30:00,1.77395,1.77413,1.77395,1.77404,33500000.0
2006-01-16 09:31:00,1.77411,1.77432,1.77405,1.77432,73900001.0
2006-01-16 09:32:00,1.77436,1.77441,1.77432,1.77432,57299999.0
2006-01-16 09:33:00,1.77432,1.77432,1.77412,1.7742,44900000.0
2006-01-16 09:34:00,1.77423,1.77432,1.77423,1.77432,27599999.0
2006-01-16 09:35:00,1.77433,1.77442,1.7743,1.77437,27000000.0
2006-01-16 09:36:00,1.77426,1.77437,1.77425,1.77428,82100001.0
2006-01-16 09:37:00,1.77422,1.77427,1.77413,1.77424,60900000.0
2006-01-16 09:38:00,1.77413,1.77413,1.77396,1.77408,96499999.0
2006-01-16 09:39:00,1.7739,1.7741,1.7739,1.77401,83500000.0
2006-01-16 09:40:00,1.774,1.77425,1.774,1.77425,29600000.0
2006-01-16 09:41:00,1.77413,1.77461,1.77413,1.77461,41100000.0
2006-01-16 09:42:00,1.77455,1.77455,1.77432,1.77444,65600001.0
2006-01-16 09:43:00,1.77436,1.77466,1.77436,1.77465,60900000.0
2006-01-16 09:44:00,1.7748,1.77516,1.7747,1.77516,144399998.0
2006-01-16 09:45:00,1.77509,1.77509,1.77495,1.77498,50300000.0
2006-01-16 09:46:00,1.77529,1.77585,1.77529,1.77585,21400000.0
2006-01-16 09:47:00,1.77581,1.77595,1.77576,1.77595,59999999.0
2006-01-16 09:48:00,1.77608,1.7761,1.77585,1.77585,58999999.0
2006-01-16 09:49:00,1.77587,1.77587,1.77568,1.77569,50400000.0
2006-01-16 09:50:00,1.77568,1.7757,1.77568,1.7757,3500000.0
2006-01-16 09:51:00,1.77563,1.77563,1.77529,1.7753,46500000.0
2006-01-16 09:52:00,1.77534,1.77555,1.77515,1.77555,69800000.0
2006-01-16 09:53:00,1.77562,1.77578,1.77562,1.77571,79500000.0
2006-01-16 09:54:00,1.77571,1.77601,1.77571,1.77601,50300001.0
2006-01-16 09:55:00,1.77607,1.77613,1.77592,1.77613,68099999.0
2006-01-16 09:56:00,1.77612,1.77612,1.77603,1.77612,14800000.0
2006-01-16 09:57:00,1.77612,1.77612,1.77599,1.77608,56700000.0
2006-01-16 09:58:00,1.77625,1.77639,1.77625,1.77639,13500000.0
2006-01-16 09:59:00,1.77633,1.77639,1.77627,1.77629,58800001.0
2006-01-16 10:00:00,1.77616,1.77616,1.776,1.776,29000000.0
2006-01-16 10:01:00,1.77607,1.77627,1.77596,1.77627,95499999.0
2006-01-16 10:02:00,1.77629,1.77629,1.77611,1.77611,36000000.0
2006-01-16 10:03:00,1.77612,1.77612,1.77584,1.77584,69899999.0
2006-01-16 10:04:00,1.77576,1.77583,1.77572,1.77575,60000000.0
2006-01-16 10:05:00,1.7756,1.7756,1.7754,1.77546,35900000.0
2006-01-16 10:06:00,1.77547,1.77556,1.77533,1.77533,40000000.0
2006-01-16 10:07:00,1.77538,1.7754,1.77537,1.77537,9200000.0
2006-01-16 10:08:00,1.77532,1.77536,1.77528,1.77532,52599999.0
2006-01-16 10:09:00,1.77536,1.77541,1.77536,1.77538,43700001.0
2006-01-16 10:10:00,1.77539,1.77545,1.77533,1.77541,68299999.0
2006-01-16 10:11:00,1.77537,1.77546,1.77531,1.77534,62100000.0
2006-01-16 10:12:00,1.77542,1.77552,1.77541,1.77552,32200000.0
2006-01-16 10:13:00,1.7756,1.77585,1.7756,1.77585,11300000.0
2006-01-16 10:14:00,1.77582,1.77587,1.7756,1.7756,55900000.0
2006-01-16 10:15:00,1.77556,1.77566,1.77548,1.77566,74100001.0
2006-01-16 10:16:00,1.77563,1.77572,1.7756,1.7756,62799999.0
2006-01-16 10:17:00,1.77562,1.7757,1.77557,1.77566,156499997.0
2006-01-16 10:18:00,1.77558,1.77563,1.77552,1.77558,79599999.0
2006-01-16 10:19:00,1.7755,1.77557,1.7755,1.77557,59199999.0
2006-01-16 10:20:00,1.77553,1.77582,1.7755,1.77582,56700000.0
2006-01-16 10:21:00,1.77587,1.77591,1.77553,1.77553,77900001.0
2006-01-16 10:22:00,1.7755,1.77555,1.77536,1.7754,72999999.0
2006-01-16 10:23:00,1.77528,1.7754,1.77524,1.7753,56900000.0
2006-01-16 10:24:00,1.77528,1.77528,1.77523,1.77523,40699998.0
2006-01-16 10:25:00,1.77518,1.77531,1.77516,1.77525,84999999.0
2006-01-16 10:26:00,1.77532,1.77545,1.77532,1.77545,56500001.0
2006-01-16 10:27:00,1.77542,1.77542,1.7753,1.7753,59200001.0
2006-01-16 10:28:00,1.7753,1.77535,1.77525,1.77535,73600000.0
2006-01-16 10:29:00,1.77513,1.77518,1.77482,1.77482,88600002.0
2006-01-16 10:30:00,1.77458,1.77459,1.77442,1.77459,106600001.0
2006-01-16 10:31:00,1.77461,1.7747,1.7746,1.7746,87199997.0
2006-01-16 10:32:00,1.77448,1.77463,1.77443,1.77463,60699999.0
2006-01-16 10:33:00,1.77487,1.77517,1.77487,1.77516,37900000.0
2006-01-16 10:34:00,1.77515,1.7752,1.77506,1.7751,19200000.0
2006-01-16 10:35:00,1.77502,1.77514,1.77488,1.7749,110099998.0
2006-01-16 10:36:00,1.7749,1.77513,1.77486,1.77513,52700001.0
2006-01-16 10:37:00,1.77522,1.77522,1.77489,1.77504,52000000.0
2006-01-16 10:38:00,1.77507,1.7752,1.77495,1.77495,61800001.0
2006-01-16 10:39:00,1.77489,1.77496,1.77482,1.77482,80299999.0
2006-01-16 10:40:00,1.77485,1.77485,1.77451,1.77453,49600000.0
2006-01-16 10:41:00,1.77442,1.77447,1.77414,1.77414,88400000.0
2006-01-16 10:42:00,1.77425,1.77428,1.77343,1.77343,93400002.0
2006-01-16 10:43:00,1.77345,1.77355,1.77326,1.7733,80200000.0
2006-01-16 10:44:00,1.77332,1.77401,1.77332,1.77401,62500000.0
2006-01-16 10:45:00,1.77415,1.77425,1.7741,1.77424,78600001.0
2006-01-16 10:46:00,1.77417,1.77424,1.77407,1.77422,66599999.0
2006-01-16 10:47:00,1.7742,1.77424,1.77411,1.77416,46700000.0
2006-01-16 10:48:00,1.77397,1.77398,1.77397,1.77398,6700000.0
2006-01-16 10:49:00,1.77383,1.77383,1.77356,1.77367,79599998.0
2006-01-16 10:50:00,1.77376,1.77421,1.77376,1.77421,50999999.0
2006-01-16 10:51:00,1.77437,1.77443,1.77427,1.77442,58200000.0
2006-01-16 10:52:00,1.77456,1.77483,1.77445,1.77483,73699998.0
2006-01-16 10:53:00,1.77492,1.77493,1.77484,1.77493,40400000.0
2006-01-16 10:54:00,1.7749,1.77491,1.77477,1.77491,46399999.0
2006-01-16 10:55:00,1.77493,1.77493,1.77476,1.77488,72400001.0
2006-01-16 10:56:00,1.77485,1.77485,1.77462,1.77485,116200003.0
2006-01-16 10:57:00,1.77483,1.775,1.77473,1.775,84500000.0
2006-01-16 10:58:00,1.7751,1.77523,1.77499,1.7751,82400000.0
2006-01-16 10:59:00,1.7751,1.77531,1.77506,1.77531,97499999.0
2006-01-16 11:00:00,1.77533,1.77533,1.77519,1.77527,65300000.0
2006-01-16 11:01:00,1.77516,1.77516,1.77491,1.77493,87600000.0
2006-01-16 11:02:00,1.77491,1.77501,1.7749,1.7749,74800000.0
2006-01-16 11:03:00,1.77498,1.77527,1.77498,1.77527,12300000.0
2006-01-16 11:04:00,1.77533,1.77548,1.77531,1.77546,46770000.0
2006-01-16 11:05:00,1.77557,1.77557,1.77538,1.77538,75000001.0
2006-01-16 11:06:00,1.77543,1.77543,1.77516,1.77516,73600000.0
2006-01-16 11:07:00,1.77518,1.77519,1.77506,1.77506,55000000.0
2006-01-16 11:08:00,1.77508,1.77517,1.77506,1.77509,44500000.0
2006-01-16 11:09:00,1.77498,1.77498,1.77472,1.7748,71300000.0
2006-01-16 11:10:00,1.77473,1.77483,1.77461,1.77477,73800001.0
2006-01-16 11:11:00,1.77473,1.77475,1.77462,1.77475,102800000.0
2006-01-16 11:12:00,1.77476,1.77478,1.77467,1.77467,79799999.0
2006-01-16 11:13:00,1.77468,1.77474,1.77462,1.77474,69900000.0
2006-01-16 11:14:00,1.77461,1.77461,1.77402,1.77402,45299999.0
2006-01-16 11:15:00,1.77387,1.77403,1.77387,1.77403,42299998.0
2006-01-16 11:16:00,1.77393,1.77393,1.77373,1.77377,42000000.0
2006-01-16 11:17:00,1.77372,1.77374,1.77338,1.77345,75599999.0
2006-01-16 11:18:00,1.77338,1.77338,1.77323,1.77338,60400000.0
2006-01-16 11:19:00,1.77334,1.77364,1.77334,1.7736,84200001.0
2006-01-16 11:20:00,1.77368,1.77371,1.77349,1.77349,46700000.0
2006-01-16 11:21:00,1.7736,1.77369,1.7736,1.77365,38300000.0
2006-01-16 11:22:00,1.77361,1.77365,1.77347,1.77352,71699999.0
2006-01-16 11:23:00,1.77357,1.77386,1.77357,1.77385,27200000.0
2006-01-16 11:24:00,1.77394,1.77402,1.77387,1.774,114200002.0
2006-01-16 11:25:00,1.7739,1.77416,1.7739,1.77416,68500001.0
2006-01-16 11:26:00,1.7742,1.7742,1.77406,1.77406,37000000.0
2006-01-16 11:27:00,1.77408,1.77409,1.77398,1.77398,93000002.0
2006-01-16 11:28:00,1.77398,1.77398,1.77379,1.77379,66099999.0
2006-01-16 11:29:00,1.77385,1.77411,1.77385,1.77411,87400000.0
2006-01-16 11:30:00,1.77413,1.77418,1.77358,1.774,94100000.0
2006-01-16 11:31:00,1.77393,1.77393,1.77329,1.77329,104400001.0
2006-01-16 11:32:00,1.77322,1.77358,1.77322,1.77358,71600000.0
2006-01-16 11:33:00,1.77355,1.77363,1.77352,1.77358,36500000.0
2006-01-16 11:34:00,1.77358,1.77362,1.77342,1.7735,83200001.0
2006-01-16 11:35:00,1.77342,1.77344,1.77318,1.77334,94799999.0
2006-01-16 11:36:00,1.7733,1.77349,1.7733,1.7734,94499999.0
2006-01-16 11:37:00,1.77338,1.77348,1.77337,1.77348,97600000.0
2006-01-16 11:38:00,1.77357,1.77359,1.77343,1.77343,58800000.0
2006-01-16 11:39:00,1.77344,1.77356,1.77344,1.77344,67500000.0
2006-01-16 11:40:00,1.77335,1.77346,1.77332,1.77346,81250000.0
2006-01-16 11:41:00,1.77353,1.77353,1.77334,1.77334,42200000.0
2006-01-16 11:42:00,1.77318,1.77318,1.77253,1.77273,127600000.0
2006-01-16 11:43:00,1.77263,1.7729,1.77263,1.7729,110500001.0
2006-01-16 11:44:00,1.77302,1.77302,1.7725,1.77255,64699999.0
2006-01-16 11:45:00,1.77253,1.77263,1.77245,1.77258,44600000.0
2006-01-16 11:46:00,1.77263,1.77267,1.77257,1.7726,113799999.0
2006-01-16 11:47:00,1.7727,1.7729,1.77265,1.77265,95200001.0
2006-01-16 11:48:00,1.77258,1.7727,1.77251,1.7727,72400000.0
2006-01-16 11:49:00,1.77265,1.77265,1.77258,1.7726,57500000.0
2006-01-16 11:50:00,1.77257,1.77263,1.77251,1.77263,95300000.0
2006-01-16 11:51:00,1.77271,1.77277,1.77268,1.77272,42800000.0
2006-01-16 11:52:00,1.77266,1.77275,1.77259,1.77269,65600000.0
2006-01-16 11:53:00,1.77277,1.77319,1.77277,1.77302,56700000.0
2006-01-16 11:54:00,1.77292,1.77335,1.77282,1.77335,92899999.0
2006-01-16 11:55:00,1.77349,1.77358,1.77347,1.77358,26300000.0
2006-01-16 11:56:00,1.77353,1.77353,1.77352,1.77352,16800000.0
2006-01-16 11:57:00,1.77338,1.77338,1.77326,1.77336,96500000.0
2006-01-16 11:58:00,1.7733,1.77341,1.77325,1.77341,45000000.0
2006-01-16 11:59:00,1.77336,1.77336,1.77303,1.77303,127099997.0
2006-01-16 12:00:00,1.77282,1.7729,1.77254,1.77254,96900000.0
2006-01-16 12:01:00,1.7725,1.77257,1.77249,1.77252,95600000.0
2006-01-16 12:02:00,1.77255,1.77264,1.77253,1.77253,10600000.0
2006-01-16 12:03:00,1.77253,1.77255,1.77246,1.77255,60499999.0
2006-01-16 12:04:00,1.77258,1.77265,1.77255,1.77255,86300000.0
2006-01-16 12:05:00,1.77262,1.77263,1.77248,1.77263,39000000.0
2006-01-16 12:06:00,1.77218,1.77218,1.77111,1.7712,96500003.0
2006-01-16 12:07:00,1.77132,1.77137,1.77062,1.77062,71599999.0
2006-01-16 12:08:00,1.77054,1.77081,1.77046,1.77081,64900000.0
2006-01-16 12:09:00,1.77087,1.77102,1.77087,1.77102,43200001.0
2006-01-16 12:10:00,1.77107,1.77107,1.77084,1.77084,25600001.0
2006-01-16 12:11:00,1.77063,1.77063,1.76999,1.76999,65800000.0
2006-01-16 12:12:00,1.7698,1.76989,1.76971,1.76984,84200001.0
2006-01-16 12:13:00,1.76997,1.77031,1.76997,1.7703,46099999.0
2006-01-16 12:14:00,1.77017,1.77017,1.77001,1.77013,34600000.0
2006-01-16 12:15:00,1.77018,1.77033,1.77006,1.77033,35700000.0
2006-01-16 12:16:00,1.7705,1.7706,1.77035,1.77054,65900001.0
2006-01-16 12:17:00,1.7706,1.7706,1.7704,1.77049,55100001.0
2006-01-16 12:18:00,1.77059,1.77068,1.77059,1.77062,54399999.0
2006-01-16 12:19:00,1.77069,1.77073,1.77041,1.77045,67000000.0
2006-01-16 12:20:00,1.77053,1.77061,1.77046,1.77058,84999999.0
2006-01-16 12:21:00,1.77041,1.77041,1.76966,1.76966,65599998.0
2006-01-16 12:22:00,1.76957,1.76973,1.76952,1.76973,121699999.0
2006-01-16 12:23:00,1.7697,1.76989,1.76966,1.76989,68900000.0
2006-01-16 12:24:00,1.77002,1.77018,1.77002,1.77016,69199998.0
2006-01-16 12:25:00,1.77025,1.77037,1.77023,1.77023,38300000.0
2006-01-16 12:26:00,1.77022,1.77026,1.77012,1.77026,77900000.0
2006-01-16 12:27:00,1.7702,1.77034,1.77014,1.77023,41199999.0
2006-01-16 12:28:00,1.77028,1.77028,1.77018,1.7702,108499999.0
2006-01-16 12:29:00,1.77029,1.77039,1.77028,1.7703,118800001.0
2006-01-16 12:30:00,1.77042,1.77048,1.7703,1.77048,115200002.0
2006-01-16 12:31:00,1.77048,1.77048,1.77037,1.77039,118300003.0
2006-01-16 12:32:00,1.77038,1.77048,1.77036,1.77048,52600000.0
2006-01-16 12:33:00,1.7706,1.7706,1.77048,1.77055,56300000.0
2006-01-16 12:34:00,1.77055,1.77059,1.77038,1.77038,43199999.0
2006-01-16 12:35:00,1.77042,1.7705,1.77037,1.77039,50799999.0
2006-01-16 12:36:00,1.77037,1.77039,1.77027,1.77034,71500001.0
2006-01-16 12:37:00,1.77027,1.7704,1.77027,1.77035,57400000.0
2006-01-16 12:38:00,1.77032,1.77038,1.77023,1.7703,76699998.0
2006-01-16 12:39:00,1.77024,1.77037,1.77021,1.77021,125499998.0
2006-01-16 12:40:00,1.77023,1.77048,1.77023,1.77048,63000001.0
2006-01-16 12:41:00,1.77048,1.77072,1.77048,1.77072,104999998.0
2006-01-16 12:42:00,1.77071,1.77071,1.7706,1.7706,61400000.0
2006-01-16 12:43:00,1.77058,1.77058,1.77045,1.77047,106000002.0
2006-01-16 12:44:00,1.77038,1.77041,1.77027,1.77029,80100000.0
2006-01-16 12:45:00,1.77032,1.77051,1.77021,1.77051,33200000.0
2006-01-16 12:46:00,1.77056,1.77056,1.77042,1.77042,31100000.0
2006-01-16 12:47:00,1.77035,1.77041,1.77029,1.77038,37000000.0
2006-01-16 12:48:00,1.77042,1.7705,1.77033,1.77033,67500000.0
2006-01-16 12:49:00,1.77028,1.77028,1.77024,1.77025,16100000.0
2006-01-16 12:50:00,1.77029,1.7704,1.77029,1.7704,60700000.0
2006-01-16 12:51:00,1.77025,1.7704,1.77019,1.7704,57099999.0
2006-01-16 12:52:00,1.7704,1.7705,1.77029,1.7703,110399999.0
2006-01-16 12:53:00,1.77032,1.77045,1.77032,1.77032,57000001.0
2006-01-16 12:54:00,1.77028,1.77033,1.77013,1.77022,60999998.0
2006-01-16 12:55:00,1.77019,1.77031,1.77017,1.77029,63300000.0
2006-01-16 12:56:00,1.77019,1.77023,1.77007,1.77023,23200000.0
2006-01-16 12:57:00,1.77025,1.77028,1.77025,1.77028,48900001.0
2006-01-16 12:58:00,1.77027,1.77032,1.77021,1.7703,76599999.0
2006-01-16 12:59:00,1.76999,1.77026,1.76999,1.77026,10200000.0
2006-01-16 13:00:00,1.77035,1.77035,1.7703,1.77035,75799999.0
2006-01-16 13:01:00,1.77025,1.77031,1.77025,1.77027,131100001.0
2006-01-16 13:02:00,1.77019,1.7702,1.77015,1.77016,36100000.0
2006-01-16 13:03:00,1.77021,1.77023,1.77013,1.77015,80199999.0
2006-01-16 13:04:00,1.77011,1.77015,1.77005,1.77005,102200000.0
2006-01-16 13:05:00,1.76988,1.76988,1.76967,1.76967,38800000.0
2006-01-16 13:06:00,1.76963,1.76973,1.76957,1.76961,60400001.0
2006-01-16 13:07:00,1.76961,1.76994,1.76961,1.7698,47200000.0
2006-01-16 13:08:00,1.76989,1.76999,1.76989,1.76999,49600000.0
2006-01-16 13:09:00,1.76985,1.76985,1.76976,1.76985,53599999.0
2006-01-16 13:10:00,1.76987,1.76987,1.76971,1.76979,67399999.0
2006-01-16 13:11:00,1.76978,1.76983,1.76976,1.76983,36400000.0
2006-01-16 13:12:00,1.76984,1.76984,1.7697,1.76977,67099999.0
2006-01-16 13:13:00,1.7696,1.76974,1.7696,1.76969,57800000.0
2006-01-16 13:14:00,1.7697,1.76981,1.76967,1.76981,110300001.0
2006-01-16 13:15:00,1.7698,1.7698,1.76944,1.76944,42300000.0
2006-01-16 13:16:00,1.76944,1.76953,1.76944,1.7695,117799999.0
2006-01-16 13:17:00,1.76953,1.76953,1.76941,1.76944,65400000.0
2006-01-16 13:18:00,1.76947,1.76949,1.76919,1.76919,63200001.0
2006-01-16 13:19:00,1.7693,1.76944,1.7693,1.76944,41900000.0
2006-01-16 13:20:00,1.76938,1.76938,1.76903,1.76903,47000000.0
2006-01-16 13:21:00,1.769,1.769,1.76879,1.76879,60700000.0
2006-01-16 13:22:00,1.76882,1.76885,1.76854,1.76854,15800000.0
2006-01-16 13:23:00,1.76857,1.76896,1.76857,1.76896,46800001.0
2006-01-16 13:24:00,1.769,1.76918,1.769,1.76909,43500000.0
2006-01-16 13:25:00,1.76912,1.76915,1.76908,1.76915,45500001.0
2006-01-16 13:26:00,1.76917,1.76924,1.76907,1.76907,89499999.0
2006-01-16 13:27:00,1.76911,1.76923,1.76907,1.76923,51700000.0
2006-01-16 13:28:00,1.76916,1.7692,1.76904,1.7692,32700000.0
2006-01-16 13:29:00,1.76933,1.76942,1.7693,1.76939,104999998.0
2006-01-16 13:30:00,1.76937,1.76948,1.76932,1.76932,146199998.0
2006-01-16 13:31:00,1.76938,1.76938,1.76933,1.76933,77600000.0
2006-01-16 13:32:00,1.76935,1.76938,1.76926,1.76926,44100000.0
2006-01-16 13:33:00,1.76937,1.76941,1.76934,1.76938,15200000.0
2006-01-16 13:34:00,1.7694,1.76955,1.7694,1.7695,84499999.0
2006-01-16 13:35:00,1.76947,1.76964,1.76946,1.76964,53800000.0
2006-01-16 13:36:00,1.76973,1.76973,1.76949,1.76949,75900000.0
2006-01-16 13:37:00,1.7695,1.76958,1.76937,1.76937,71299999.0
2006-01-16 13:38:00,1.76942,1.76949,1.76939,1.76941,119899999.0
2006-01-16 13:39:00,1.76936,1.76936,1.76921,1.76927,110300000.0
2006-01-16 13:40:00,1.76931,1.76938,1.76919,1.76938,100900000.0
2006-01-16 13:41:00,1.76941,1.76941,1.76924,1.76932,45300000.0
2006-01-16 13:42:00,1.76935,1.7696,1.76934,1.7696,34500000.0
2006-01-16 13:43:00,1.7696,1.7696,1.76951,1.76951,74099999.0
2006-01-16 13:44:00,1.7696,1.76965,1.76955,1.76965,62500000.0
2006-01-16 13:45:00,1.7696,1.76965,1.7696,1.76963,75900000.0
2006-01-16 13:46:00,1.76947,1.76947,1.76919,1.76919,40600000.0
2006-01-16 13:47:00,1.76918,1.7692,1.7689,1.7689,45000000.0
2006-01-16 13:48:00,1.76889,1.76899,1.76887,1.76893,75300001.0
2006-01-16 13:49:00,1.76896,1.76901,1.76881,1.76889,33300000.0
2006-01-16 13:50:00,1.76889,1.76898,1.76887,1.76898,31700000.0
2006-01-16 13:51:00,1.76898,1.76909,1.76895,1.769,50100000.0
2006-01-16 13:52:00,1.76905,1.76905,1.76895,1.769,70699999.0
2006-01-16 13:53:00,1.76893,1.76896,1.76886,1.76886,86699999.0
2006-01-16 13:54:00,1.7689,1.7689,1.76884,1.76888,36800000.0
2006-01-16 13:55:00,1.76882,1.76888,1.76881,1.76888,63699999.0
2006-01-16 13:56:00,1.76885,1.76895,1.76883,1.76883,96600001.0
2006-01-16 13:57:00,1.76881,1.76881,1.76857,1.76874,117799997.0
2006-01-16 13:58:00,1.7688,1.76888,1.76873,1.76873,38299999.0
2006-01-16 13:59:00,1.76878,1.76885,1.76878,1.76885,40199999.0
2006-01-16 14:00:00,1.76888,1.76894,1.76883,1.76887,78600000.0
2006-01-16 14:01:00,1.76897,1.76903,1.76895,1.76898,68999999.0
2006-01-16 14:02:00,1.76893,1.76893,1.7688,1.7688,45400000.0
2006-01-16 14:03:00,1.76878,1.76878,1.76849,1.7685,79100000.0
2006-01-16 14:04:00,1.76842,1.76842,1.76826,1.76832,55300000.0
2006-01-16 14:05:00,1.76832,1.76851,1.76832,1.76851,44300000.0
2006-01-16 14:06:00,1.76851,1.76859,1.76849,1.76856,11900000.0
2006-01-16 14:07:00,1.76865,1.7688,1.76865,1.76878,59999999.0
2006-01-16 14:08:00,1.76893,1.76904,1.76893,1.769,71299998.0
2006-01-16 14:09:00,1.7689,1.7689,1.7687,1.7687,38000000.0
2006-01-16 14:10:00,1.76877,1.76879,1.76848,1.76871,57000000.0
2006-01-16 14:11:00,1.76861,1.76869,1.76854,1.76865,18000000.0
2006-01-16 14:12:00,1.76865,1.76878,1.76865,1.76878,42300000.0
2006-01-16 14:13:00,1.76889,1.76903,1.76889,1.76892,43399999.0
2006-01-16 14:14:00,1.76892,1.7691,1.76892,1.76904,36100000.0
2006-01-16 14:15:00,1.76904,1.7692,1.76904,1.76912,65200001.0
2006-01-16 14:16:00,1.76914,1.76928,1.76914,1.7692,61599999.0
2006-01-16 14:17:00,1.76927,1.76933,1.76922,1.76927,73100000.0
2006-01-16 14:18:00,1.76929,1.76942,1.76923,1.76935,80200000.0
2006-01-16 14:19:00,1.76937,1.76942,1.76925,1.76925,73899999.0
2006-01-16 14:20:00,1.76907,1.76908,1.76895,1.76904,51800001.0
2006-01-16 14:21:00,1.7689,1.76895,1.76889,1.76891,62200001.0
2006-01-16 14:22:00,1.76887,1.76887,1.76877,1.76877,33600000.0
2006-01-16 14:23:00,1.76883,1.76894,1.76883,1.76894,46999999.0
2006-01-16 14:24:00,1.7689,1.76892,1.76873,1.76875,76299997.0
2006-01-16 14:25:00,1.7688,1.76895,1.7688,1.76888,71600001.0
2006-01-16 14:26:00,1.76895,1.76895,1.76885,1.7689,50900000.0
2006-01-16 14:27:00,1.76888,1.76889,1.76885,1.76887,33599999.0
2006-01-16 14:28:00,1.76875,1.76885,1.76875,1.76882,28500000.0
2006-01-16 14:29:00,1.76882,1.76885,1.76871,1.76885,42400000.0
2006-01-16 14:30:00,1.76898,1.76904,1.76871,1.76875,75600000.0
2006-01-16 14:31:00,1.76875,1.76889,1.76875,1.76887,24700000.0
2006-01-16 14:32:00,1.76882,1.76882,1.76873,1.76873,23699999.0
2006-01-16 14:33:00,1.7686,1.76877,1.7686,1.76871,49600000.0
2006-01-16 14:34:00,1.76856,1.76856,1.76837,1.76848,54500000.0
2006-01-16 14:35:00,1.76836,1.76836,1.76812,1.76812,60500000.0
2006-01-16 14:36:00,1.76798,1.76798,1.76735,1.76735,61499999.0
2006-01-16 14:37:00,1.76733,1.76741,1.76699,1.76741,104899998.0
2006-01-16 14:38:00,1.76752,1.76757,1.76747,1.76752,61900000.0
2006-01-16 14:39:00,1.76758,1.76762,1.76752,1.76753,74900002.0
2006-01-16 14:40:00,1.76751,1.76762,1.76751,1.76752,53400000.0
2006-01-16 14:41:00,1.76753,1.76766,1.76753,1.76766,40900000.0
2006-01-16 14:42:00,1.76777,1.76797,1.76777,1.7679,27000000.0
2006-01-16 14:43:00,1.76793,1.76793,1.76784,1.76784,16800000.0
2006-01-16 14:44:00,1.76787,1.76793,1.76781,1.76793,53300000.0
2006-01-16 14:45:00,1.76792,1.76799,1.76792,1.76793,28700000.0
2006-01-16 14:46:00,1.76786,1.76786,1.76776,1.76783,40400001.0
2006-01-16 14:47:00,1.76792,1.76804,1.7679,1.76797,81899999.0
2006-01-16 14:48:00,1.76801,1.76808,1.76801,1.76802,33200000.0
2006-01-16 14:49:00,1.76808,1.76808,1.76792,1.76792,5400000.0
2006-01-16 14:50:00,1.76795,1.76797,1.76764,1.76765,72600000.0
2006-01-16 14:51:00,1.76757,1.76765,1.76756,1.76761,35800000.0
2006-01-16 14:52:00,1.76755,1.76772,1.76755,1.76772,53200000.0
2006-01-16 14:53:00,1.76773,1.76773,1.76759,1.76766,33100000.0
2006-01-16 14:54:00,1.76768,1.76786,1.76767,1.76786,86400001.0
2006-01-16 14:55:00,1.76792,1.76797,1.7679,1.76797,94700000.0
2006-01-16 14:56:00,1.76795,1.76795,1.76785,1.76795,62300001.0
2006-01-16 14:57:00,1.76795,1.76798,1.76785,1.76785,52300001.0
2006-01-16 14:58:00,1.76787,1.76787,1.7677,1.7677,38800000.0
2006-01-16 14:59:00,1.76767,1.76782,1.76767,1.76782,121300001.0
2006-01-16 15:00:00,1.7679,1.76798,1.76767,1.76769,59200001.0
2006-01-16 15:01:00,1.76753,1.76777,1.76753,1.76767,97199999.0
2006-01-16 15:02:00,1.76766,1.76772,1.76758,1.76758,58300000.0
2006-01-16 15:03:00,1.76761,1.76773,1.76761,1.76773,53099999.0
2006-01-16 15:04:00,1.76759,1.76759,1.76751,1.76751,14200000.0
2006-01-16 15:05:00,1.76746,1.76749,1.76731,1.76745,99200001.0
2006-01-16 15:06:00,1.76733,1.76734,1.76709,1.76723,54000000.0
2006-01-16 15:07:00,1.7672,1.7673,1.76703,1.7673,61600000.0
2006-01-16 15:08:00,1.7673,1.7673,1.76706,1.76719,11600000.0
2006-01-16 15:09:00,1.76721,1.76721,1.76694,1.76698,83600000.0
2006-01-16 15:10:00,1.76705,1.76715,1.76705,1.76715,34599998.0
2006-01-16 15:11:00,1.76727,1.76727,1.76706,1.76706,52000000.0
2006-01-16 15:12:00,1.76709,1.76709,1.76682,1.767,49800001.0
2006-01-16 15:13:00,1.76706,1.7671,1.76692,1.76697,66600000.0
2006-01-16 15:14:00,1.76689,1.76689,1.76679,1.76685,82199999.0
2006-01-16 15:15:00,1.76681,1.76694,1.76681,1.76681,47100000.0
2006-01-16 15:16:00,1.76662,1.76678,1.76662,1.76666,45400000.0
2006-01-16 15:17:00,1.76658,1.76691,1.76658,1.76674,79599998.0
2006-01-16 15:18:00,1.76692,1.76692,1.76665,1.76689,114000000.0
2006-01-16 15:19:00,1.76687,1.76707,1.76684,1.76687,87500000.0
2006-01-16 15:20:00,1.76683,1.76705,1.76683,1.76703,104250001.0
2006-01-16 15:21:00,1.7671,1.76714,1.76707,1.7671,49800001.0
2006-01-16 15:22:00,1.76713,1.76719,1.76694,1.76711,94799997.0
2006-01-16 15:23:00,1.76716,1.76716,1.76674,1.76674,53400000.0
2006-01-16 15:24:00,1.76674,1.76677,1.76657,1.76677,67800000.0
2006-01-16 15:25:00,1.76689,1.76705,1.76689,1.76694,108699998.0
2006-01-16 15:26:00,1.76677,1.76677,1.76649,1.76649,57000001.0
2006-01-16 15:27:00,1.76645,1.76645,1.7662,1.7662,21600000.0
2006-01-16 15:28:00,1.76615,1.76634,1.76615,1.76634,61300001.0
2006-01-16 15:29:00,1.76643,1.76647,1.76623,1.76623,58000000.0
2006-01-16 15:30:00,1.7661,1.76653,1.7661,1.76653,35900000.0
2006-01-16 15:31:00,1.76663,1.7669,1.76653,1.7669,83600000.0
2006-01-16 15:32:00,1.76688,1.76707,1.7668,1.7668,66700001.0
2006-01-16 15:33:00,1.7668,1.76689,1.76671,1.76683,59399999.0
2006-01-16 15:34:00,1.76691,1.767,1.76691,1.76692,107300000.0
2006-01-16 15:35:00,1.76697,1.76697,1.76685,1.76695,45200000.0
2006-01-16 15:36:00,1.76681,1.76681,1.76663,1.76679,32000000.0
2006-01-16 15:37:00,1.76682,1.76682,1.76663,1.76668,45800000.0
2006-01-16 15:38:00,1.76667,1.76688,1.76663,1.76688,27600000.0
2006-01-16 15:39:00,1.76694,1.76701,1.76694,1.76698,63700000.0
2006-01-16 15:40:00,1.767,1.76707,1.76694,1.76694,93799998.0
2006-01-16 15:41:00,1.76683,1.76683,1.76668,1.76675,69800000.0
2006-01-16 15:42:00,1.76669,1.76671,1.76658,1.76661,61900001.0
2006-01-16 15:43:00,1.76663,1.76669,1.7665,1.76661,81500000.0
2006-01-16 15:44:00,1.76656,1.76656,1.76625,1.76625,29800000.0
2006-01-16 15:45:00,1.76623,1.76643,1.76623,1.76643,37200000.0
2006-01-16 15:46:00,1.7664,1.7664,1.76629,1.76637,34300000.0
2006-01-16 15:47:00,1.7664,1.76651,1.76638,1.76638,73900001.0
2006-01-16 15:48:00,1.76656,1.76663,1.76647,1.76652,76899999.0
2006-01-16 15:49:00,1.76649,1.76656,1.76647,1.76655,76100000.0
2006-01-16 15:50:00,1.76643,1.76651,1.76635,1.76647,92500000.0
2006-01-16 15:51:00,1.76648,1.76649,1.76632,1.76649,59200000.0
2006-01-16 15:52:00,1.76647,1.76647,1.76626,1.7663,70400000.0
2006-01-16 15:53:00,1.76628,1.76639,1.76621,1.76638,64399999.0
2006-01-16 15:54:00,1.76638,1.7664,1.76635,1.7664,49800000.0
2006-01-16 15:55:00,1.76647,1.76653,1.76646,1.76653,21200000.0
2006-01-16 15:56:00,1.76653,1.76653,1.76645,1.76647,45300000.0
2006-01-16 15:57:00,1.76655,1.76658,1.76645,1.76658,56400001.0
2006-01-16 15:58:00,1.76653,1.76673,1.76653,1.76673,58600002.0
2006-01-16 15:59:00,1.76682,1.76715,1.76682,1.76715,70500000.0
2006-01-16 16:00:00,1.76721,1.76721,1.76706,1.76707,65800000.0
2006-01-16 16:01:00,1.76727,1.76732,1.76713,1.76719,70899999.0
2006-01-16 16:02:00,1.76715,1.76728,1.76715,1.76723,88599999.0
2006-01-16 16:03:00,1.76718,1.76718,1.7671,1.76712,37100000.0
2006-01-16 16:04:00,1.76713,1.76725,1.76702,1.76702,108500000.0
2006-01-16 16:05:00,1.76692,1.76692,1.76682,1.76692,63499999.0
2006-01-16 16:06:00,1.76697,1.76703,1.76695,1.76698,36900000.0
2006-01-16 16:07:00,1.76688,1.76688,1.76688,1.76688,2200000.0
2006-01-16 16:08:00,1.76684,1.76684,1.76684,1.76684,8700000.0
2006-01-16 16:09:00,1.7669,1.767,1.7669,1.76693,54100000.0
2006-01-16 16:10:00,1.76686,1.76699,1.76686,1.76697,66500001.0
2006-01-16 16:11:00,1.767,1.7673,1.767,1.7673,59800000.0
2006-01-16 16:12:00,1.76734,1.76747,1.76734,1.76742,94400000.0
2006-01-16 16:13:00,1.76743,1.76754,1.76743,1.76753,69900000.0
2006-01-16 16:14:00,1.76749,1.76752,1.76739,1.76739,55000000.0
2006-01-16 16:15:00,1.7673,1.7673,1.76714,1.76718,51846994.0
2006-01-16 16:16:00,1.76703,1.76704,1.76686,1.76686,34800000.0
2006-01-16 16:17:00,1.76693,1.76706,1.7668,1.767,110699998.0
2006-01-16 16:18:00,1.76701,1.7671,1.76701,1.76708,41400000.0
2006-01-16 16:19:00,1.7671,1.76722,1.7671,1.76722,28900000.0
2006-01-16 16:20:00,1.76728,1.76728,1.76717,1.76724,66000001.0
2006-01-16 16:21:00,1.76723,1.76737,1.76716,1.76731,67999999.0
2006-01-16 16:22:00,1.7673,1.76754,1.7673,1.76754,100400001.0
2006-01-16 16:23:00,1.76746,1.76747,1.76737,1.76739,52200000.0
2006-01-16 16:24:00,1.76732,1.76742,1.7673,1.76737,50000000.0
2006-01-16 16:25:00,1.76729,1.76729,1.76712,1.76712,38300001.0
2006-01-16 16:26:00,1.7671,1.7671,1.76691,1.76691,32400000.0
2006-01-16 16:27:00,1.7667,1.7667,1.76658,1.76663,63500001.0
2006-01-16 16:28:00,1.7666,1.7667,1.7666,1.76661,42499999.0
2006-01-16 16:29:00,1.76672,1.76672,1.76668,1.76668,14800000.0
2006-01-16 16:30:00,1.76654,1.76663,1.76628,1.76628,61100000.0
2006-01-16 16:31:00,1.76615,1.76615,1.76593,1.76598,57100000.0
2006-01-16 16:32:00,1.76595,1.76595,1.76578,1.76584,33700000.0
2006-01-16 16:33:00,1.76572,1.76573,1.76562,1.76563,53200001.0
2006-01-16 16:34:00,1.7657,1.76583,1.7657,1.76583,121200001.0
2006-01-16 16:35:00,1.76583,1.76583,1.76568,1.76568,46299999.0
2006-01-16 16:36:00,1.76567,1.76568,1.76552,1.76552,68099999.0
2006-01-16 16:37:00,1.76552,1.76564,1.76552,1.76559,87699997.0
2006-01-16 16:38:00,1.76522,1.76522,1.76472,1.76484,59900000.0
2006-01-16 16:39:00,1.7648,1.76496,1.76476,1.76486,98899998.0
2006-01-16 16:40:00,1.76474,1.76474,1.76458,1.76458,35500000.0
2006-01-16 16:41:00,1.76425,1.76467,1.76425,1.76448,91100000.0
2006-01-16 16:42:00,1.76432,1.76432,1.76399,1.76407,59999999.0
2006-01-16 16:43:00,1.76437,1.76486,1.76437,1.7648,88799999.0
2006-01-16 16:44:00,1.76482,1.76498,1.76475,1.76495,111400000.0
2006-01-16 16:45:00,1.76497,1.765,1.76478,1.76488,67200000.0
2006-01-16 16:46:00,1.76498,1.76498,1.76475,1.7648,118500000.0
2006-01-16 16:47:00,1.76479,1.76517,1.76479,1.76515,89400000.0
2006-01-16 16:48:00,1.76522,1.7653,1.76514,1.76518,114699999.0
2006-01-16 16:49:00,1.76517,1.76526,1.76501,1.76501,26100000.0
2006-01-16 16:50:00,1.76499,1.76502,1.76492,1.76498,64899999.0
2006-01-16 16:51:00,1.76502,1.76521,1.765,1.76521,110900001.0
2006-01-16 16:52:00,1.7653,1.76535,1.76519,1.7652,82400000.0
2006-01-16 16:53:00,1.76511,1.76515,1.76505,1.76515,64599999.0
2006-01-16 16:54:00,1.7651,1.76514,1.76503,1.76506,103700000.0
2006-01-16 16:55:00,1.7651,1.76515,1.76507,1.7651,107000003.0
2006-01-16 16:56:00,1.76495,1.76507,1.76495,1.76497,24400000.0
2006-01-16 16:57:00,1.76508,1.76523,1.76506,1.76523,78399999.0
2006-01-16 16:58:00,1.7652,1.7652,1.76512,1.76512,34050000.0
2006-01-16 16:59:00,1.76515,1.76516,1.76502,1.76502,39200000.0
2006-01-16 17:00:00,1.76495,1.76515,1.76495,1.76505,68999999.0
2006-01-16 17:01:00,1.76511,1.76516,1.76511,1.76512,76800000.0
2006-01-16 17:02:00,1.76516,1.76521,1.76504,1.76504,102299999.0
2006-01-16 17:03:00,1.76503,1.76516,1.76501,1.76501,30900000.0
2006-01-16 17:04:00,1.76497,1.7651,1.76497,1.76504,114600000.0
2006-01-16 17:05:00,1.76498,1.76507,1.76498,1.76503,29300001.0
2006-01-16 17:06:00,1.76508,1.76514,1.765,1.76514,78800002.0
2006-01-16 17:07:00,1.7651,1.76518,1.7651,1.76515,28300000.0
2006-01-16 17:08:00,1.76519,1.76519,1.76516,1.76516,21199999.0
2006-01-16 17:09:00,1.76521,1.76521,1.76514,1.76514,24300000.0
2006-01-16 17:10:00,1.76511,1.76522,1.7651,1.76513,64000000.0
2006-01-16 17:11:00,1.76506,1.76516,1.76501,1.76508,74700000.0
2006-01-16 17:12:00,1.76503,1.76503,1.76489,1.76493,92299998.0
2006-01-16 17:13:00,1.76492,1.76495,1.7649,1.7649,34700000.0
2006-01-16 17:14:00,1.76491,1.76491,1.7647,1.76475,47700000.0
2006-01-16 17:15:00,1.76471,1.76485,1.76471,1.76485,106600001.0
2006-01-16 17:16:00,1.76494,1.76522,1.76494,1.76518,62799998.0
2006-01-16 17:17:00,1.76513,1.76515,1.76505,1.76515,109400000.0
2006-01-16 17:18:00,1.76515,1.76531,1.76515,1.76531,30200000.0
2006-01-16 17:19:00,1.76522,1.76524,1.76512,1.76524,36700000.0
2006-01-16 17:20:00,1.76527,1.76538,1.76524,1.76538,81500000.0
2006-01-16 17:21:00,1.76541,1.76541,1.76536,1.76537,32000000.0
2006-01-16 17:22:00,1.76533,1.76533,1.76523,1.76533,24700000.0
2006-01-16 17:23:00,1.76527,1.76527,1.76509,1.76509,76700000.0
2006-01-16 17:24:00,1.76518,1.76518,1.76516,1.76518,36599999.0
2006-01-16 17:25:00,1.76527,1.76533,1.7652,1.76522,69400000.0
2006-01-16 17:26:00,1.76533,1.76542,1.76531,1.76533,42400000.0
2006-01-16 17:27:00,1.76544,1.76589,1.76544,1.76589,56999999.0
2006-01-16 17:28:00,1.766,1.76614,1.76598,1.76614,50799999.0
2006-01-16 17:29:00,1.76637,1.76657,1.76624,1.76657,61799999.0
2006-01-16 17:30:00,1.76662,1.76695,1.76662,1.76695,83600001.0
2006-01-16 17:31:00,1.76692,1.76707,1.76688,1.76707,49100001.0
2006-01-16 17:32:00,1.76706,1.76732,1.76697,1.76732,68300000.0
2006-01-16 17:33:00,1.76733,1.76733,1.76717,1.76717,13300000.0
2006-01-16 17:34:00,1.76715,1.76751,1.76706,1.76751,96499999.0
2006-01-16 17:35:00,1.76765,1.76782,1.76756,1.76756,69600000.0
2006-01-16 17:36:00,1.76748,1.76765,1.76744,1.76765,46600000.0
2006-01-16 17:37:00,1.76761,1.76769,1.76759,1.76762,73700002.0
2006-01-16 17:38:00,1.76762,1.76764,1.7674,1.76751,66200000.0
2006-01-16 17:39:00,1.76751,1.76759,1.7674,1.76752,96400000.0
2006-01-16 17:40:00,1.76748,1.76748,1.76733,1.76739,70400000.0
2006-01-16 17:41:00,1.76738,1.76738,1.76722,1.76723,45100000.0
2006-01-16 17:42:00,1.76725,1.7673,1.76694,1.76694,87299999.0
2006-01-16 17:43:00,1.7668,1.7668,1.76651,1.76661,55800002.0
2006-01-16 17:44:00,1.76662,1.76668,1.76654,1.76654,32000000.0
2006-01-16 17:45:00,1.76654,1.76654,1.76626,1.76643,90700000.0
2006-01-16 17:46:00,1.76638,1.76642,1.76634,1.76642,59100000.0
2006-01-16 17:47:00,1.76644,1.76647,1.76628,1.76636,112700000.0
2006-01-16 17:48:00,1.76638,1.76644,1.76638,1.76638,70800000.0
2006-01-16 17:49:00,1.76633,1.76633,1.76621,1.76628,100000000.0
2006-01-16 17:50:00,1.76613,1.76618,1.76607,1.76612,45099999.0
2006-01-16 17:51:00,1.76603,1.76603,1.76585,1.7659,86799999.0
2006-01-16 17:52:00,1.76594,1.76613,1.76594,1.76613,83399999.0
2006-01-16 17:53:00,1.76605,1.76614,1.76604,1.76614,64999999.0
2006-01-16 17:54:00,1.7661,1.76623,1.7661,1.76623,75500000.0
2006-01-16 17:55:00,1.76623,1.76623,1.76617,1.76617,37400000.0
2006-01-16 17:56:00,1.76608,1.76619,1.76608,1.76615,59800000.0
2006-01-16 17:57:00,1.76617,1.76652,1.76617,1.76652,50100001.0
2006-01-16 17:58:00,1.76664,1.76669,1.76657,1.76659,92499999.0
2006-01-16 17:59:00,1.76658,1.76668,1.76655,1.76661,22700000.0
2006-01-16 18:00:00,1.76666,1.76676,1.76661,1.76666,48100000.0
2006-01-16 18:01:00,1.76662,1.76684,1.76662,1.76675,962049995.0
2006-01-16 18:02:00,1.76674,1.76674,1.76661,1.76665,1096800004.0
2006-01-16 18:03:00,1.76669,1.76692,1.76667,1.76668,1314849997.0
2006-01-16 18:04:00,1.76674,1.76676,1.76653,1.76653,741199998.0
2006-01-16 18:05:00,1.76651,1.76664,1.76649,1.76659,906900002.0
2006-01-16 18:06:00,1.76663,1.76689,1.76663,1.76689,894850001.0
2006-01-16 18:07:00,1.76694,1.76707,1.76681,1.76707,1482870002.0
2006-01-16 18:08:00,1.76713,1.76715,1.76698,1.76715,1295000005.0
2006-01-16 18:09:00,1.76714,1.76714,1.76702,1.76714,540999998.0
2006-01-16 18:10:00,1.76717,1.76725,1.76699,1.76699,889000001.0
2006-01-16 18:11:00,1.767,1.76705,1.76695,1.76705,637000000.0
2006-01-16 18:12:00,1.76707,1.76718,1.76704,1.76707,836000000.0
2006-01-16 18:13:00,1.76708,1.76717,1.76699,1.76708,629300004.0
2006-01-16 18:14:00,1.7671,1.76715,1.76696,1.76707,816399999.0
2006-01-16 18:15:00,1.76715,1.76718,1.7671,1.7671,846299998.0
2006-01-16 18:16:00,1.76714,1.76714,1.76682,1.76682,718899996.0
2006-01-16 18:17:00,1.76688,1.76697,1.76681,1.7669,444399999.0
2006-01-16 18:18:00,1.76688,1.76689,1.76676,1.76678,719100000.0
2006-01-16 18:19:00,1.76682,1.76682,1.76667,1.76667,562249994.0
2006-01-16 18:20:00,1.7667,1.76682,1.7667,1.76682,421100004.0
2006-01-16 18:21:00,1.76685,1.76687,1.76675,1.76682,863769999.0
2006-01-16 18:22:00,1.76684,1.767,1.76683,1.76698,623000004.0
2006-01-16 18:23:00,1.76703,1.76704,1.7669,1.76704,756300001.0
2006-01-16 18:24:00,1.76705,1.76707,1.7669,1.767,588800006.0
2006-01-16 18:25:00,1.76688,1.76699,1.76665,1.76665,720900002.0
2006-01-16 18:26:00,1.76674,1.76683,1.76666,1.76683,687669998.0
2006-01-16 18:27:00,1.7668,1.7668,1.76642,1.76673,682799998.0
2006-01-16 18:28:00,1.76676,1.76683,1.76672,1.76676,471300004.0
2006-01-16 18:29:00,1.76675,1.76675,1.76649,1.76664,721799997.0
2006-01-16 18:30:00,1.76664,1.76664,1.76644,1.76648,682699997.0
2006-01-16 18:31:00,1.76647,1.7665,1.76631,1.76647,423400000.0
2006-01-16 18:32:00,1.76652,1.76675,1.76644,1.76675,370199998.0
2006-01-16 18:33:00,1.76676,1.76678,1.76651,1.7666,696850000.0
2006-01-16 18:34:00,1.76666,1.76701,1.76666,1.76683,748650002.0
2006-01-16 18:35:00,1.76685,1.76697,1.76684,1.76695,374649994.0
2006-01-16 18:36:00,1.76696,1.7671,1.76689,1.76705,52700000.0
2006-01-16 18:37:00,1.76702,1.76702,1.76672,1.76672,160500001.0
2006-01-16 18:38:00,1.76673,1.76673,1.76662,1.76667,234400003.0
2006-01-16 18:39:00,1.76655,1.76655,1.76602,1.76602,276400003.0
2006-01-16 18:40:00,1.76588,1.76588,1.7656,1.76588,359300000.0
2006-01-16 18:41:00,1.76588,1.76599,1.76576,1.76578,309500000.0
2006-01-16 18:42:00,1.76575,1.76578,1.7657,1.76572,142700000.0
2006-01-16 18:43:00,1.76581,1.76585,1.76572,1.76572,93499999.0
2006-01-16 18:44:00,1.76567,1.76603,1.76567,1.76596,411699996.0
2006-01-16 18:45:00,1.76599,1.76607,1.76591,1.76606,203799997.0
2006-01-16 18:46:00,1.76608,1.7661,1.76575,1.76582,184700002.0
2006-01-16 18:47:00,1.76583,1.76593,1.76581,1.76582,220000000.0
2006-01-16 18:48:00,1.76576,1.76587,1.76574,1.76574,503899997.0
2006-01-16 18:49:00,1.76573,1.76588,1.76573,1.76586,76399999.0
2006-01-16 18:50:00,1.7659,1.76597,1.76578,1.76585,195499998.0
2006-01-16 18:51:00,1.76587,1.76596,1.76573,1.76586,492200004.0
2006-01-16 18:52:00,1.76576,1.76592,1.7657,1.76592,577600000.0
2006-01-16 18:53:00,1.76588,1.76588,1.76567,1.76567,432899994.0
2006-01-16 18:54:00,1.76566,1.7659,1.76566,1.76581,238600005.0
2006-01-16 18:55:00,1.76597,1.76613,1.76597,1.76609,612700000.0
2006-01-16 18:56:00,1.76613,1.76628,1.76613,1.76625,186899998.0
2006-01-16 18:57:00,1.76622,1.76633,1.76614,1.76633,426000004.0
2006-01-16 18:58:00,1.76633,1.76638,1.76609,1.76625,725300005.0
2006-01-16 18:59:00,1.76622,1.76622,1.76587,1.76589,414599996.0
2006-01-16 19:00:00,1.76588,1.76593,1.76582,1.76589,235999998.0
2006-01-16 19:01:00,1.76595,1.76595,1.7659,1.76595,106199998.0
2006-01-16 19:02:00,1.76592,1.76604,1.76589,1.76595,397100000.0
2006-01-16 19:03:00,1.76598,1.76601,1.7658,1.76587,470300001.0
2006-01-16 19:04:00,1.76598,1.76621,1.76595,1.76621,339099999.0
2006-01-16 19:05:00,1.76623,1.76623,1.766,1.76613,153600000.0
2006-01-16 19:06:00,1.76614,1.76618,1.76598,1.76615,665300001.0
2006-01-16 19:07:00,1.7661,1.76612,1.76579,1.7659,310399999.0
2006-01-16 19:08:00,1.76578,1.76582,1.76562,1.76582,532899998.0
2006-01-16 19:09:00,1.76587,1.76593,1.7658,1.76593,243700000.0
2006-01-16 19:10:00,1.76594,1.76606,1.76592,1.76597,345999999.0
2006-01-16 19:11:00,1.76595,1.76595,1.76576,1.76594,128899999.0
2006-01-16 19:12:00,1.76598,1.76609,1.76595,1.76609,257999999.0
2006-01-16 19:13:00,1.76619,1.76642,1.76619,1.76642,406899998.0
2006-01-16 19:14:00,1.7664,1.76653,1.7664,1.76653,255600000.0
2006-01-16 19:15:00,1.76658,1.76669,1.76656,1.76668,364499998.0
2006-01-16 19:16:00,1.7667,1.76681,1.7667,1.76679,113100000.0
2006-01-16 19:17:00,1.76681,1.76681,1.76657,1.76657,156299999.0
2006-01-16 19:18:00,1.76657,1.76672,1.76655,1.76665,210099997.0
2006-01-16 19:19:00,1.76667,1.76673,1.7666,1.76667,338500001.0
2006-01-16 19:20:00,1.7666,1.76665,1.76655,1.7666,342000003.0
2006-01-16 19:21:00,1.76658,1.76659,1.76649,1.76658,422799999.0
2006-01-16 19:22:00,1.76663,1.76678,1.76663,1.76664,289200002.0
2006-01-16 19:23:00,1.76658,1.7667,1.76654,1.76665,270099998.0
2006-01-16 19:24:00,1.76667,1.76681,1.76667,1.76667,181000002.0
2006-01-16 19:25:00,1.7666,1.7666,1.76644,1.76655,86400000.0
2006-01-16 19:26:00,1.76655,1.76655,1.76645,1.76645,311599997.0
2006-01-16 19:27:00,1.76654,1.76676,1.76654,1.76675,409500003.0
2006-01-16 19:28:00,1.7668,1.76687,1.76672,1.7668,437100000.0
2006-01-16 19:29:00,1.76675,1.76685,1.76675,1.7668,306800003.0
2006-01-16 19:30:00,1.76675,1.76685,1.76675,1.7668,450300004.0
2006-01-16 19:31:00,1.76681,1.76692,1.76677,1.76692,261900000.0
2006-01-16 19:32:00,1.76696,1.76706,1.7669,1.7669,454500003.0
2006-01-16 19:33:00,1.7669,1.76695,1.76687,1.76695,254800001.0
2006-01-16 19:34:00,1.76693,1.76701,1.7669,1.76698,236000000.0
2006-01-16 19:35:00,1.76699,1.76705,1.76693,1.76705,418200001.0
2006-01-16 19:36:00,1.76703,1.76703,1.76687,1.7669,390600002.0
2006-01-16 19:37:00,1.76685,1.76695,1.76682,1.7669,286399999.0
2006-01-16 19:38:00,1.76692,1.76704,1.76692,1.76692,78400000.0
2006-01-16 19:39:00,1.7669,1.76693,1.76685,1.76693,184600003.0
2006-01-16 19:40:00,1.7669,1.76695,1.76683,1.76688,344699999.0
2006-01-16 19:41:00,1.7669,1.76693,1.7668,1.76683,308300002.0
2006-01-16 19:42:00,1.7668,1.76685,1.76675,1.76685,150800002.0
2006-01-16 19:43:00,1.7668,1.76685,1.7668,1.7668,164900002.0
2006-01-16 19:44:00,1.7668,1.76688,1.76675,1.7668,463499997.0
2006-01-16 19:45:00,1.76678,1.76679,1.76669,1.7667,183799999.0
2006-01-16 19:46:00,1.76667,1.76675,1.76663,1.76669,293500001.0
2006-01-16 19:47:00,1.7667,1.76673,1.76667,1.7667,112500001.0
2006-01-16 19:48:00,1.76676,1.76705,1.76676,1.76705,186099999.0
2006-01-16 19:49:00,1.76715,1.76715,1.76708,1.76715,321499999.0
2006-01-16 19:50:00,1.76712,1.76712,1.7669,1.76698,317699997.0
2006-01-16 19:51:00,1.76698,1.76703,1.76689,1.76703,300299998.0
2006-01-16 19:52:00,1.76701,1.76701,1.76679,1.76682,141800001.0
2006-01-16 19:53:00,1.76682,1.76682,1.76667,1.76675,77300000.0
2006-01-16 19:54:00,1.76672,1.76672,1.76653,1.76653,171699998.0
2006-01-16 19:55:00,1.76648,1.76685,1.76648,1.76685,135600000.0
2006-01-16 19:56:00,1.76689,1.76695,1.76682,1.76689,320300001.0
2006-01-16 19:57:00,1.76682,1.76692,1.76682,1.76689,445499996.0
2006-01-16 19:58:00,1.76688,1.7669,1.76672,1.76672,281199999.0
2006-01-16 19:59:00,1.76668,1.76683,1.76668,1.76682,258700000.0
2006-01-16 20:00:00,1.7668,1.76684,1.76675,1.76677,200700000.0
2006-01-16 20:01:00,1.76677,1.76691,1.76677,1.76677,150100000.0
2006-01-16 20:02:00,1.7668,1.76691,1.7668,1.76688,149200001.0
2006-01-16 20:03:00,1.7669,1.76702,1.76689,1.76693,62000000.0
2006-01-16 20:04:00,1.76688,1.76688,1.7667,1.76671,213600003.0
2006-01-16 20:05:00,1.76665,1.76675,1.76665,1.7667,165700000.0
2006-01-16 20:06:00,1.7667,1.76674,1.76662,1.7667,247200001.0
2006-01-16 20:07:00,1.7667,1.76675,1.76667,1.7667,128400000.0
2006-01-16 20:08:00,1.76675,1.76675,1.76667,1.76675,277849998.0
2006-01-16 20:09:00,1.76667,1.76675,1.76665,1.7667,120199999.0
2006-01-16 20:10:00,1.76673,1.76678,1.7667,1.76674,82900001.0
2006-01-16 20:11:00,1.76685,1.76685,1.7668,1.76685,71899998.0
2006-01-16 20:12:00,1.7668,1.76687,1.76672,1.7668,387500000.0
2006-01-16 20:13:00,1.76677,1.76685,1.76675,1.76675,167900001.0
2006-01-16 20:14:00,1.7668,1.76687,1.76678,1.7668,151600000.0
2006-01-16 20:15:00,1.76681,1.76696,1.76681,1.7669,459700004.0
2006-01-16 20:16:00,1.76684,1.76685,1.76668,1.76668,90799999.0
2006-01-16 20:17:00,1.76665,1.76667,1.7666,1.7666,83299999.0
2006-01-16 20:18:00,1.76663,1.76679,1.76662,1.76678,118800001.0
2006-01-16 20:19:00,1.76681,1.76683,1.76673,1.76677,150999999.0
2006-01-16 20:20:00,1.7667,1.76675,1.76665,1.7667,256700000.0
2006-01-16 20:21:00,1.76668,1.76668,1.76661,1.76661,177099999.0
2006-01-16 20:22:00,1.7666,1.76665,1.7666,1.7666,132399997.0
2006-01-16 20:23:00,1.7666,1.76667,1.76655,1.76665,369600000.0
2006-01-16 20:24:00,1.76667,1.76675,1.76664,1.76675,86799999.0
2006-01-16 20:25:00,1.76675,1.76675,1.76659,1.76667,468600001.0
2006-01-16 20:26:00,1.7666,1.76674,1.76658,1.7666,497199993.0
2006-01-16 20:27:00,1.76667,1.76673,1.76664,1.76667,231099999.0
2006-01-16 20:28:00,1.76663,1.76671,1.76659,1.76662,352800000.0
2006-01-16 20:29:00,1.76667,1.76674,1.76662,1.76662,209300001.0
2006-01-16 20:30:00,1.76661,1.76671,1.76658,1.76671,1036399993.0
2006-01-16 20:31:00,1.76667,1.76675,1.76667,1.7667,565099999.0
2006-01-16 20:32:00,1.7667,1.76677,1.76665,1.7667,652300001.0
2006-01-16 20:33:00,1.7667,1.76677,1.76662,1.7667,228000001.0
2006-01-16 20:34:00,1.76678,1.76699,1.76678,1.7669,101200000.0
2006-01-16 20:35:00,1.7669,1.76695,1.76687,1.76687,107000002.0
2006-01-16 20:36:00,1.7669,1.76695,1.76687,1.76695,174299998.0
2006-01-16 20:37:00,1.76688,1.76692,1.76679,1.76679,127800001.0
2006-01-16 20:38:00,1.76677,1.76685,1.7667,1.76678,297399998.0
2006-01-16 20:39:00,1.76685,1.76687,1.76675,1.7668,241500000.0
2006-01-16 20:40:00,1.7668,1.76685,1.76675,1.7668,152300001.0
2006-01-16 20:41:00,1.76675,1.76682,1.76667,1.76682,280499999.0
2006-01-16 20:42:00,1.76685,1.76685,1.7668,1.7668,24400000.0
2006-01-16 20:43:00,1.76689,1.76697,1.76682,1.7669,220300001.0
2006-01-16 20:44:00,1.7669,1.76698,1.76673,1.76698,397599998.0
2006-01-16 20:45:00,1.76702,1.76702,1.76688,1.76688,135699997.0
2006-01-16 20:46:00,1.76685,1.76687,1.76685,1.76685,216699997.0
2006-01-16 20:47:00,1.76682,1.76693,1.76678,1.76693,447300000.0
2006-01-16 20:48:00,1.76692,1.76695,1.76687,1.76695,151599997.0
2006-01-16 20:49:00,1.76706,1.76713,1.76701,1.76713,76300000.0
2006-01-16 20:50:00,1.76707,1.76716,1.76705,1.76714,460699999.0
2006-01-16 20:51:00,1.76713,1.76713,1.76697,1.76701,315999999.0
2006-01-16 20:52:00,1.76695,1.76705,1.76695,1.76698,263499999.0
2006-01-16 20:53:00,1.76695,1.76702,1.76688,1.76689,607700000.0
2006-01-16 20:54:00,1.76692,1.76705,1.7669,1.76695,365700002.0
2006-01-16 20:55:00,1.767,1.76705,1.76697,1.767,281999999.0
2006-01-16 20:56:00,1.767,1.76705,1.76697,1.76697,414900001.0
2006-01-16 20:57:00,1.76702,1.76715,1.76701,1.76708,659699999.0
2006-01-16 20:58:00,1.76715,1.76715,1.76703,1.7671,201900003.0
2006-01-16 20:59:00,1.7671,1.7671,1.76696,1.76707,643300004.0
2006-01-16 21:00:00,1.7671,1.76723,1.76706,1.76723,312199999.0
2006-01-16 21:01:00,1.76719,1.76722,1.76709,1.76712,479799995.0
2006-01-16 21:02:00,1.76711,1.76724,1.76707,1.76724,185200000.0
2006-01-16 21:03:00,1.76718,1.76719,1.76712,1.76712,161799999.0
2006-01-16 21:04:00,1.76714,1.76727,1.76712,1.76724,127200000.0
2006-01-16 21:05:00,1.7672,1.76728,1.7672,1.76722,227600002.0
2006-01-16 21:06:00,1.76718,1.76723,1.76717,1.7672,196299999.0
2006-01-16 21:07:00,1.7672,1.76725,1.76715,1.76725,108299999.0
2006-01-16 21:08:00,1.76725,1.76725,1.76722,1.76722,127000000.0
2006-01-16 21:09:00,1.76715,1.76734,1.76715,1.76729,88900000.0
2006-01-16 21:10:00,1.76736,1.76743,1.76736,1.76743,127200000.0
2006-01-16 21:11:00,1.7674,1.76748,1.7674,1.76745,140699999.0
2006-01-16 21:12:00,1.76746,1.76754,1.76746,1.76747,90500002.0
2006-01-16 21:13:00,1.76746,1.7679,1.76746,1.76786,200500004.0
2006-01-16 21:14:00,1.76788,1.76788,1.76761,1.76769,396499999.0
2006-01-16 21:15:00,1.76779,1.76809,1.7677,1.76809,223399999.0
2006-01-16 21:16:00,1.76821,1.76834,1.76821,1.76831,104900000.0
2006-01-16 21:17:00,1.7683,1.76837,1.76823,1.76827,276000007.0
2006-01-16 21:18:00,1.76825,1.76832,1.76789,1.76789,16170000.0
2006-01-16 21:19:00,1.76783,1.76792,1.7677,1.76792,156700000.0
2006-01-16 21:20:00,1.7679,1.768,1.76787,1.76794,420800005.0
2006-01-16 21:21:00,1.76792,1.76795,1.7679,1.76795,171700002.0
2006-01-16 21:22:00,1.76791,1.768,1.76791,1.76792,167600001.0
2006-01-16 21:23:00,1.76784,1.76794,1.76784,1.76794,37600000.0
2006-01-16 21:24:00,1.76786,1.76786,1.76772,1.76772,268499998.0
2006-01-16 21:25:00,1.76772,1.76778,1.76771,1.76777,95600000.0
2006-01-16 21:26:00,1.7678,1.7678,1.7678,1.7678,20700000.0
2006-01-16 21:27:00,1.7678,1.76783,1.76777,1.7678,109299999.0
2006-01-16 21:28:00,1.7678,1.76785,1.76775,1.76785,255400002.0
2006-01-16 21:29:00,1.76782,1.76782,1.76778,1.76778,11600000.0
2006-01-16 21:30:00,1.76775,1.76775,1.76775,1.76775,12800000.0
2006-01-16 21:31:00,1.76773,1.76773,1.76764,1.76767,50800000.0
2006-01-16 21:32:00,1.76767,1.76775,1.76755,1.76773,256900000.0
2006-01-16 21:33:00,1.76775,1.76778,1.76768,1.76773,321900000.0
2006-01-16 21:34:00,1.76775,1.76775,1.76765,1.76765,357100000.0
2006-01-16 21:35:00,1.7677,1.7677,1.76765,1.76765,50499999.0
2006-01-16 21:36:00,1.76768,1.76778,1.76768,1.76768,71400000.0
2006-01-16 21:37:00,1.76767,1.76777,1.76767,1.76775,279799999.0
2006-01-16 21:38:00,1.76775,1.7681,1.76775,1.76806,110400002.0
2006-01-16 21:39:00,1.7681,1.76813,1.76798,1.76813,63100000.0
2006-01-16 21:40:00,1.76812,1.76813,1.76808,1.7681,150100002.0
2006-01-16 21:41:00,1.7681,1.7681,1.76793,1.76795,204770001.0
2006-01-16 21:42:00,1.76793,1.76798,1.76791,1.76791,109700000.0
2006-01-16 21:43:00,1.76787,1.76794,1.76787,1.76794,93500000.0
2006-01-16 21:44:00,1.76793,1.76794,1.76784,1.76784,133499999.0
2006-01-16 21:45:00,1.76785,1.76802,1.76785,1.76797,78400001.0
2006-01-16 21:46:00,1.76797,1.76803,1.76797,1.76803,127199999.0
2006-01-16 21:47:00,1.76803,1.76803,1.76785,1.76785,169850001.0
2006-01-16 21:48:00,1.7678,1.76795,1.7678,1.76795,85400000.0
2006-01-16 21:49:00,1.76796,1.76804,1.76789,1.7679,50800000.0
2006-01-16 21:50:00,1.7679,1.76793,1.7679,1.76793,68899999.0
2006-01-16 21:51:00,1.76794,1.76795,1.76787,1.76793,141200001.0
2006-01-16 21:52:00,1.76798,1.76798,1.7679,1.76795,58200000.0
2006-01-16 21:53:00,1.76795,1.76795,1.7679,1.7679,38400000.0
2006-01-16 21:54:00,1.76795,1.76795,1.76785,1.76785,152500001.0
2006-01-16 21:55:00,1.76787,1.76795,1.76785,1.7679,226200001.0
2006-01-16 21:56:00,1.76791,1.76803,1.76791,1.76803,42700000.0
2006-01-16 21:57:00,1.76808,1.76813,1.76808,1.7681,49500000.0
2006-01-16 21:58:00,1.76808,1.76808,1.76801,1.76801,124199998.0
2006-01-16 21:59:00,1.76798,1.76809,1.76783,1.76783,411400001.0
2006-01-16 22:00:00,1.76791,1.76814,1.76791,1.76801,179900001.0
2006-01-16 22:01:00,1.76798,1.76803,1.7679,1.76792,127000002.0
2006-01-16 22:02:00,1.7679,1.76795,1.76785,1.76795,212100001.0
2006-01-16 22:03:00,1.7679,1.7679,1.76787,1.7679,118300002.0
2006-01-16 22:04:00,1.76787,1.76792,1.76783,1.76783,300700001.0
2006-01-16 22:05:00,1.7678,1.7678,1.76775,1.7678,222900000.0
2006-01-16 22:06:00,1.76778,1.76781,1.76774,1.76778,26100000.0
2006-01-16 22:07:00,1.76785,1.76785,1.7678,1.7678,18600000.0
2006-01-16 22:08:00,1.7678,1.7678,1.76778,1.76778,53700000.0
2006-01-16 22:09:00,1.7678,1.7678,1.7678,1.7678,31300000.0
2006-01-16 22:10:00,1.76777,1.7678,1.76775,1.7678,44999999.0
2006-01-16 22:11:00,1.7678,1.76785,1.76775,1.7678,66800000.0
2006-01-16 22:12:00,1.7678,1.76783,1.76775,1.76777,183000002.0
2006-01-16 22:13:00,1.7678,1.76782,1.76772,1.76772,69300000.0
2006-01-16 22:14:00,1.76772,1.76776,1.76772,1.76773,57300000.0
2006-01-16 22:15:00,1.7678,1.76786,1.76768,1.76775,275800004.0
2006-01-16 22:16:00,1.76775,1.76785,1.76775,1.7678,383500002.0
2006-01-16 22:17:00,1.7678,1.76785,1.7677,1.76785,85899999.0
2006-01-16 22:18:00,1.76785,1.76785,1.76775,1.76775,84299998.0
2006-01-16 22:19:00,1.76775,1.7678,1.76775,1.7678,59599999.0
2006-01-16 22:20:00,1.7678,1.76785,1.76777,1.76777,91500000.0
2006-01-16 22:21:00,1.7678,1.7678,1.76772,1.76775,78900001.0
2006-01-16 22:22:00,1.76775,1.7678,1.76773,1.76775,102600001.0
2006-01-16 22:23:00,1.76775,1.76785,1.76768,1.76768,130699999.0
2006-01-16 22:24:00,1.7677,1.7678,1.76768,1.76775,71600001.0
2006-01-16 22:25:00,1.76778,1.7678,1.76775,1.76778,149300001.0
2006-01-16 22:26:00,1.7678,1.76785,1.7678,1.76785,29800000.0
2006-01-16 22:27:00,1.76785,1.76792,1.76773,1.76775,37300000.0
2006-01-16 22:28:00,1.76775,1.76775,1.76765,1.7677,89100000.0
2006-01-16 22:29:00,1.76773,1.76784,1.76769,1.76773,265100001.0
2006-01-16 22:30:00,1.76779,1.76789,1.76778,1.76785,76399999.0
2006-01-16 22:31:00,1.76785,1.76785,1.76783,1.76785,94999999.0
2006-01-16 22:32:00,1.76783,1.76786,1.76777,1.76777,197000001.0
2006-01-16 22:33:00,1.76775,1.7678,1.76775,1.76775,176500003.0
2006-01-16 22:34:00,1.76775,1.7678,1.76767,1.7677,174700001.0
2006-01-16 22:35:00,1.76775,1.76785,1.76775,1.76785,43800000.0
2006-01-16 22:36:00,1.76787,1.76789,1.76783,1.76783,38000000.0
2006-01-16 22:37:00,1.76795,1.7681,1.76784,1.76801,77400000.0
2006-01-16 22:38:00,1.76795,1.76805,1.76795,1.76802,44000000.0
2006-01-16 22:39:00,1.768,1.768,1.768,1.768,37000000.0
2006-01-16 22:40:00,1.76802,1.76808,1.76802,1.76808,67200001.0
2006-01-16 22:41:00,1.7681,1.76817,1.7681,1.76817,130900003.0
2006-01-16 22:42:00,1.76819,1.76832,1.76814,1.76832,40800000.0
2006-01-16 22:43:00,1.76825,1.76825,1.76815,1.76817,104400000.0
2006-01-16 22:44:00,1.7682,1.76825,1.76817,1.76823,116199999.0
2006-01-16 22:45:00,1.76823,1.76825,1.7682,1.76825,125000002.0
2006-01-16 22:46:00,1.76822,1.76822,1.76815,1.76815,62900001.0
2006-01-16 22:47:00,1.76815,1.76817,1.7681,1.76817,71300000.0
2006-01-16 22:48:00,1.7682,1.76825,1.76812,1.76812,27300000.0
2006-01-16 22:49:00,1.76807,1.76807,1.76798,1.76803,44900000.0
2006-01-16 22:50:00,1.76795,1.76795,1.76776,1.76788,39900000.0
2006-01-16 22:51:00,1.76779,1.76779,1.76775,1.76775,14100000.0
2006-01-16 22:52:00,1.76784,1.7679,1.76784,1.7679,45400000.0
2006-01-16 22:53:00,1.76794,1.76798,1.76771,1.76798,18646994.0
2006-01-16 22:54:00,1.76799,1.76799,1.76789,1.76793,38500000.0
2006-01-16 22:55:00,1.76795,1.768,1.76795,1.768,27400000.0
2006-01-16 22:56:00,1.76793,1.76793,1.7678,1.7678,57500000.0
2006-01-16 22:57:00,1.76784,1.76806,1.76784,1.76801,36900000.0
2006-01-16 22:58:00,1.76791,1.76807,1.76791,1.76807,62400000.0
2006-01-16 22:59:00,1.7681,1.7681,1.768,1.76805,86746995.0
2006-01-16 23:00:00,1.768,1.768,1.76785,1.76785,20200000.0
2006-01-16 23:01:00,1.7681,1.7681,1.76805,1.7681,23500000.0
2006-01-16 23:02:00,1.7681,1.76815,1.7681,1.76815,16800000.0
2006-01-16 23:03:00,1.7681,1.7681,1.7681,1.7681,19900000.0
2006-01-16 23:04:00,1.7681,1.76815,1.76802,1.76813,51700000.0
2006-01-16 23:05:00,1.76814,1.76819,1.76814,1.76819,8100000.0
2006-01-16 23:06:00,1.76823,1.76826,1.76818,1.76826,25900000.0
2006-01-16 23:07:00,1.7683,1.76835,1.7683,1.76835,28200000.0
2006-01-16 23:08:00,1.7683,1.7683,1.7683,1.7683,17900000.0
2006-01-16 23:09:00,1.76828,1.76835,1.76828,1.7683,25400000.0
2006-01-16 23:10:00,1.7683,1.76835,1.7683,1.76835,11600000.0
2006-01-16 23:11:00,1.76835,1.76838,1.76825,1.7683,56700001.0
2006-01-16 23:12:00,1.76827,1.76831,1.76825,1.76827,20300000.0
2006-01-16 23:13:00,1.76833,1.76833,1.76817,1.76832,76200000.0
2006-01-16 23:14:00,1.7683,1.76832,1.76813,1.76828,123499999.0
2006-01-16 23:15:00,1.76823,1.76829,1.7682,1.76825,39800000.0
2006-01-16 23:16:00,1.76838,1.76842,1.76834,1.76837,36400000.0
2006-01-16 23:17:00,1.7683,1.76835,1.7683,1.76835,90100002.0
2006-01-16 23:18:00,1.76833,1.76833,1.76815,1.76824,101699998.0
2006-01-16 23:19:00,1.76817,1.76817,1.768,1.768,119400002.0
2006-01-16 23:20:00,1.76801,1.76813,1.76797,1.768,76200000.0
2006-01-16 23:21:00,1.76795,1.76799,1.76776,1.76779,53900000.0
2006-01-16 23:22:00,1.76768,1.76773,1.76761,1.76773,51000000.0
2006-01-16 23:23:00,1.76767,1.76769,1.76759,1.76768,67799999.0
2006-01-16 23:24:00,1.76762,1.76762,1.7675,1.76762,25800000.0
2006-01-16 23:25:00,1.7676,1.7676,1.76739,1.76755,46199999.0
2006-01-16 23:26:00,1.76758,1.7676,1.76758,1.7676,5700000.0
2006-01-16 23:27:00,1.76758,1.76763,1.76758,1.76763,25800001.0
2006-01-16 23:28:00,1.76748,1.76748,1.76742,1.76742,32499999.0
2006-01-16 23:29:00,1.76748,1.76762,1.76747,1.76761,81600000.0
2006-01-16 23:30:00,1.76763,1.76768,1.7676,1.76768,62900000.0
2006-01-16 23:31:00,1.76754,1.76767,1.76745,1.76745,67599999.0
2006-01-16 23:32:00,1.76743,1.76769,1.76743,1.76767,63600000.0
2006-01-16 23:33:00,1.7677,1.7677,1.7677,1.7677,14700000.0
2006-01-16 23:34:00,1.7677,1.76775,1.7677,1.7677,90099997.0
2006-01-16 23:35:00,1.76765,1.76777,1.76765,1.76777,6000000.0
2006-01-16 23:36:00,1.76775,1.76775,1.76775,1.76775,14700000.0
2006-01-16 23:37:00,1.76775,1.76775,1.76775,1.76775,31499999.0
2006-01-16 23:38:00,1.76765,1.76775,1.76765,1.76775,37200000.0
2006-01-16 23:39:00,1.76775,1.76775,1.76775,1.76775,13900000.0
2006-01-16 23:40:00,1.76775,1.76775,1.7677,1.76775,11700000.0
2006-01-16 23:41:00,1.76768,1.76768,1.76768,1.76768,3900000.0
2006-01-16 23:42:00,1.76775,1.76775,1.76775,1.76775,15600000.0
2006-01-16 23:43:00,1.7677,1.76777,1.7677,1.76775,46200000.0
2006-01-16 23:44:00,1.76755,1.76755,1.76745,1.76745,42700000.0
2006-01-16 23:45:00,1.76735,1.76737,1.7672,1.76737,15300000.0
2006-01-16 23:46:00,1.76735,1.76735,1.76735,1.76735,8400000.0
2006-01-16 23:47:00,1.76735,1.76735,1.7673,1.7673,17200000.0
2006-01-16 23:48:00,1.76728,1.76732,1.7672,1.7673,84800000.0
2006-01-16 23:49:00,1.76741,1.76752,1.76741,1.76752,35900000.0
2006-01-16 23:50:00,1.7676,1.76765,1.7676,1.7676,44100000.0
2006-01-16 23:51:00,1.76757,1.7676,1.76757,1.7676,2000000.0
2006-01-16 23:52:00,1.7676,1.7676,1.7676,1.7676,5200000.0
2006-01-16 23:53:00,1.7676,1.7676,1.7676,1.7676,400000.0
2006-01-16 23:54:00,1.76768,1.76768,1.76762,1.76762,41600000.0
2006-01-16 23:55:00,1.76774,1.76781,1.76774,1.76781,26300000.0
2006-01-16 23:56:00,1.76788,1.76797,1.76788,1.76797,22200000.0
2006-01-16 23:57:00,1.76804,1.76806,1.76804,1.76806,17000000.0
2006-01-16 23:58:00,1.76802,1.76814,1.76798,1.768,40200000.0
2006-01-16 23:59:00,1.76805,1.76805,1.76805,1.76805,28000001.0
2006-01-17 00:00:00,1.76803,1.76805,1.76803,1.76805,9200000.0
2006-01-17 00:01:00,1.7682,1.76837,1.76787,1.76787,53900000.0
2006-01-17 00:02:00,1.7677,1.76844,1.7677,1.7684,46600000.0
2006-01-17 00:03:00,1.7683,1.76842,1.76819,1.76829,42000000.0
2006-01-17 00:04:00,1.76819,1.76821,1.76765,1.76821,75300001.0
2006-01-17 00:05:00,1.76808,1.76808,1.76712,1.76715,88899999.0
2006-01-17 00:06:00,1.76783,1.76824,1.76783,1.76824,30800000.0
2006-01-17 00:07:00,1.76822,1.76837,1.76757,1.76799,77500001.0
2006-01-17 00:08:00,1.76785,1.76801,1.76777,1.76777,63199999.0
2006-01-17 00:09:00,1.76763,1.76763,1.76739,1.76749,58300000.0
2006-01-17 00:10:00,1.76753,1.76753,1.76742,1.76748,65400002.0
2006-01-17 00:11:00,1.76759,1.76759,1.76744,1.76754,29600000.0
2006-01-17 00:12:00,1.76747,1.76763,1.76731,1.76756,68100001.0
2006-01-17 00:13:00,1.76733,1.76748,1.76728,1.76742,62999999.0
2006-01-17 00:14:00,1.76747,1.76756,1.76731,1.76747,35300000.0
2006-01-17 00:15:00,1.76748,1.76748,1.76729,1.76733,68100000.0
2006-01-17 00:16:00,1.76744,1.76756,1.76722,1.76737,82000000.0
2006-01-17 00:17:00,1.76735,1.76748,1.76728,1.76744,80499998.0
2006-01-17 00:18:00,1.76737,1.76749,1.76735,1.76741,97900000.0
2006-01-17 00:19:00,1.76761,1.76762,1.76745,1.76754,83599999.0
2006-01-17 00:20:00,1.7677,1.76775,1.76747,1.76754,42500000.0
2006-01-17 00:21:00,1.76774,1.76781,1.76757,1.76765,103600000.0
2006-01-17 00:22:00,1.76762,1.76762,1.76744,1.76747,86900000.0
2006-01-17 00:23:00,1.76751,1.76758,1.76733,1.76747,91000000.0
2006-01-17 00:24:00,1.7673,1.76745,1.76714,1.76727,106170001.0
2006-01-17 00:25:00,1.7672,1.76734,1.76696,1.76696,117299999.0
2006-01-17 00:26:00,1.7669,1.76717,1.76679,1.76705,44600001.0
2006-01-17 00:27:00,1.76778,1.76778,1.76729,1.76729,18100000.0
2006-01-17 00:28:00,1.7673,1.7674,1.76717,1.76723,49400000.0
2006-01-17 00:29:00,1.76715,1.76732,1.76713,1.76732,94300001.0
2006-01-17 00:30:00,1.76731,1.76731,1.76724,1.76724,8000000.0
2006-01-17 00:31:00,1.76725,1.76725,1.76725,1.76725,20299999.0
2006-01-17 00:32:00,1.76716,1.76716,1.76699,1.76712,42600000.0
2006-01-17 00:33:00,1.76715,1.76715,1.76715,1.76715,17900000.0
2006-01-17 00:34:00,1.76715,1.76715,1.76712,1.76712,21200000.0
2006-01-17 00:35:00,1.76712,1.76712,1.7671,1.7671,27200000.0
2006-01-17 00:36:00,1.76708,1.76717,1.76708,1.76717,16800000.0
2006-01-17 00:37:00,1.76713,1.76713,1.76699,1.76712,74900000.0
2006-01-17 00:38:00,1.76712,1.76714,1.76703,1.7671,83300001.0
2006-01-17 00:39:00,1.76705,1.76705,1.76674,1.76674,47800000.0
2006-01-17 00:40:00,1.76647,1.76647,1.76633,1.76633,33900000.0
2006-01-17 00:41:00,1.76608,1.76608,1.76589,1.76589,41500000.0
2006-01-17 00:42:00,1.76577,1.76579,1.76567,1.76573,69800000.0
2006-01-17 00:43:00,1.76577,1.76578,1.76574,1.76578,37100000.0
2006-01-17 00:44:00,1.76587,1.76605,1.76587,1.76605,52699999.0
2006-01-17 00:45:00,1.76606,1.76606,1.76598,1.766,44070000.0
2006-01-17 00:46:00,1.76588,1.76598,1.76585,1.76592,126499999.0
2006-01-17 00:47:00,1.7659,1.76595,1.76587,1.76592,105899999.0
2006-01-17 00:48:00,1.7659,1.76592,1.76585,1.76592,50799998.0
2006-01-17 00:49:00,1.7659,1.76595,1.7659,1.76593,36500000.0
2006-01-17 00:50:00,1.76606,1.76609,1.76606,1.76609,36500000.0
2006-01-17 00:51:00,1.76633,1.76648,1.76633,1.76647,23400000.0
2006-01-17 00:52:00,1.76643,1.76643,1.76637,1.76637,62199999.0
2006-01-17 00:53:00,1.7663,1.76635,1.76625,1.76625,54700000.0
2006-01-17 00:54:00,1.7663,1.76635,1.7663,1.76635,16000000.0
2006-01-17 00:55:00,1.76631,1.76641,1.76631,1.7664,23200000.0
2006-01-17 00:56:00,1.76643,1.76647,1.76643,1.76647,14400000.0
2006-01-17 00:57:00,1.76658,1.76658,1.7665,1.7665,44700000.0
2006-01-17 00:58:00,1.76647,1.76655,1.76645,1.7665,101399999.0
2006-01-17 00:59:00,1.76655,1.76658,1.76642,1.7665,53200000.0
2006-01-17 01:00:00,1.76645,1.76648,1.76645,1.76648,22900000.0
2006-01-17 01:01:00,1.7664,1.76648,1.7664,1.76648,60300002.0
2006-01-17 01:02:00,1.76648,1.76654,1.76631,1.76631,52800001.0
2006-01-17 01:03:00,1.76644,1.76665,1.76644,1.76665,87900001.0
2006-01-17 01:04:00,1.76655,1.76655,1.76636,1.7664,50499999.0
2006-01-17 01:05:00,1.76645,1.76659,1.76633,1.76657,72299999.0
2006-01-17 01:06:00,1.76661,1.76674,1.76661,1.76671,76200000.0
2006-01-17 01:07:00,1.76675,1.76688,1.76675,1.76681,44900000.0
2006-01-17 01:08:00,1.76684,1.76694,1.76684,1.76694,48899999.0
2006-01-17 01:09:00,1.76693,1.76703,1.76693,1.76698,72899999.0
2006-01-17 01:10:00,1.76693,1.76696,1.76683,1.76696,72400001.0
2006-01-17 01:11:00,1.76702,1.76702,1.76684,1.76685,28000000.0
2006-01-17 01:12:00,1.76677,1.76685,1.76677,1.7668,37500000.0
2006-01-17 01:13:00,1.76688,1.76688,1.76688,1.76688,13400000.0
2006-01-17 01:14:00,1.76685,1.76685,1.76685,1.76685,38600000.0
2006-01-17 01:15:00,1.7668,1.76685,1.76672,1.76685,71300000.0
2006-01-17 01:16:00,1.76674,1.76674,1.76611,1.76611,85700002.0
2006-01-17 01:17:00,1.766,1.76605,1.76595,1.766,66200000.0
2006-01-17 01:18:00,1.76602,1.76602,1.76584,1.76587,53600000.0
2006-01-17 01:19:00,1.76578,1.7658,1.76578,1.7658,1900000.0
2006-01-17 01:20:00,1.76584,1.76591,1.76584,1.76591,4200000.0
2006-01-17 01:21:00,1.76588,1.76594,1.76576,1.76576,35200001.0
2006-01-17 01:22:00,1.7658,1.76585,1.76574,1.76581,21900000.0
2006-01-17 01:23:00,1.76588,1.76597,1.76588,1.76597,27699999.0
2006-01-17 01:24:00,1.76598,1.76602,1.76589,1.76599,88099999.0
2006-01-17 01:25:00,1.76602,1.76605,1.76595,1.766,62700000.0
2006-01-17 01:26:00,1.76607,1.76621,1.76605,1.76621,28000000.0
2006-01-17 01:27:00,1.76632,1.76653,1.76628,1.76651,83100000.0
2006-01-17 01:28:00,1.76652,1.76654,1.7662,1.7662,57599999.0
2006-01-17 01:29:00,1.76627,1.7663,1.76624,1.7663,46300000.0
2006-01-17 01:30:00,1.76629,1.76629,1.76611,1.76613,44000000.0
2006-01-17 01:31:00,1.76622,1.76625,1.7662,1.7662,11400000.0
2006-01-17 01:32:00,1.76617,1.76625,1.76617,1.76625,8800000.0
2006-01-17 01:33:00,1.76625,1.76628,1.76618,1.76625,44700000.0
2006-01-17 01:34:00,1.76625,1.76627,1.76618,1.76627,18000000.0
2006-01-17 01:35:00,1.7662,1.7662,1.7662,1.7662,19000000.0
2006-01-17 01:36:00,1.76625,1.76625,1.7662,1.76625,56200001.0
2006-01-17 01:37:00,1.76625,1.76625,1.76618,1.76623,52900000.0
2006-01-17 01:38:00,1.7662,1.76627,1.7662,1.7662,67400001.0
2006-01-17 01:39:00,1.76625,1.76625,1.7662,1.76625,47900000.0
2006-01-17 01:40:00,1.76618,1.76618,1.76614,1.76614,11900000.0
2006-01-17 01:41:00,1.76618,1.76624,1.7661,1.7662,96400000.0
2006-01-17 01:42:00,1.76618,1.76628,1.7661,1.76628,40100000.0
2006-01-17 01:43:00,1.76626,1.7663,1.76619,1.7663,38400000.0
2006-01-17 01:44:00,1.76623,1.76634,1.76621,1.76634,67800000.0
2006-01-17 01:45:00,1.76635,1.76635,1.7663,1.7663,19800000.0
2006-01-17 01:46:00,1.7663,1.7663,1.76627,1.7663,41900000.0
2006-01-17 01:47:00,1.76635,1.76635,1.7663,1.7663,30600000.0
2006-01-17 01:48:00,1.7663,1.76635,1.76625,1.76635,51300000.0
2006-01-17 01:49:00,1.7663,1.7663,1.7663,1.7663,34000000.0
2006-01-17 01:50:00,1.76632,1.76632,1.76618,1.76618,42799998.0
2006-01-17 01:51:00,1.7662,1.7662,1.76615,1.7662,83300000.0
2006-01-17 01:52:00,1.7662,1.76625,1.76618,1.7662,74399999.0
2006-01-17 01:53:00,1.76622,1.76622,1.76607,1.76618,62000000.0
2006-01-17 01:54:00,1.76615,1.76625,1.76615,1.7662,46700000.0
2006-01-17 01:55:00,1.76617,1.76619,1.76612,1.76612,10700000.0
2006-01-17 01:56:00,1.76612,1.76618,1.76608,1.76618,23800000.0
2006-01-17 01:57:00,1.76621,1.76625,1.76614,1.76614,78000001.0
2006-01-17 01:58:00,1.76612,1.76619,1.76581,1.76604,82299998.0
2006-01-17 01:59:00,1.76603,1.76609,1.76603,1.76609,40600000.0
2006-01-17 02:00:00,1.76609,1.76609,1.76589,1.76589,67399999.0
2006-01-17 02:01:00,1.7658,1.76582,1.7658,1.7658,20400000.0
2006-01-17 02:02:00,1.76581,1.76591,1.76581,1.76591,22700000.0
2006-01-17 02:03:00,1.76604,1.76613,1.76603,1.76613,71800001.0
2006-01-17 02:04:00,1.76625,1.76628,1.76615,1.76628,113500002.0
2006-01-17 02:05:00,1.76633,1.76648,1.76633,1.76637,74899999.0
2006-01-17 02:06:00,1.76635,1.76635,1.76627,1.76635,7000000.0
2006-01-17 02:07:00,1.76637,1.76642,1.76633,1.76637,32700000.0
2006-01-17 02:08:00,1.76632,1.76638,1.76628,1.7663,80700001.0
2006-01-17 02:09:00,1.76625,1.7664,1.76625,1.76626,59400000.0
2006-01-17 02:10:00,1.76631,1.76631,1.76603,1.76604,82199999.0
2006-01-17 02:11:00,1.76606,1.76606,1.76587,1.76596,56799999.0
2006-01-17 02:12:00,1.7659,1.76595,1.76585,1.76588,93299998.0
2006-01-17 02:13:00,1.76595,1.7661,1.76595,1.76603,101000001.0
2006-01-17 02:14:00,1.76608,1.76608,1.76595,1.76598,53549999.0
2006-01-17 02:15:00,1.76603,1.76603,1.76589,1.76597,38300000.0
2006-01-17 02:16:00,1.76598,1.76599,1.76595,1.76599,25300000.0
2006-01-17 02:17:00,1.76597,1.76597,1.76571,1.76578,95900000.0
2006-01-17 02:18:00,1.7658,1.76585,1.76575,1.76585,58100000.0
2006-01-17 02:19:00,1.76579,1.76583,1.76571,1.76578,43400000.0
2006-01-17 02:20:00,1.76577,1.76583,1.76569,1.76583,55400000.0
2006-01-17 02:21:00,1.76582,1.76587,1.76579,1.76586,46100000.0
2006-01-17 02:22:00,1.7657,1.76571,1.76533,1.76533,49200000.0
2006-01-17 02:23:00,1.76534,1.76547,1.76534,1.76547,32500000.0
2006-01-17 02:24:00,1.76541,1.7655,1.7653,1.76534,64800000.0
2006-01-17 02:25:00,1.7653,1.76554,1.7653,1.76537,39500000.0
2006-01-17 02:26:00,1.76538,1.76539,1.76522,1.76531,54800000.0
2006-01-17 02:27:00,1.76526,1.76541,1.76526,1.76536,63800000.0
2006-01-17 02:28:00,1.76519,1.76522,1.76505,1.76514,42000000.0
2006-01-17 02:29:00,1.76531,1.76538,1.76531,1.76537,34500000.0
2006-01-17 02:30:00,1.76528,1.76532,1.7652,1.76521,60499998.0
2006-01-17 02:31:00,1.76529,1.76529,1.76501,1.76501,11100000.0
2006-01-17 02:32:00,1.7652,1.7652,1.76503,1.76509,28900000.0
2006-01-17 02:33:00,1.76523,1.76528,1.76518,1.76525,38900000.0
2006-01-17 02:34:00,1.76514,1.76532,1.76514,1.76518,66799999.0
2006-01-17 02:35:00,1.76521,1.76527,1.76521,1.76527,67600000.0
2006-01-17 02:36:00,1.76528,1.76532,1.76524,1.7653,54400001.0
2006-01-17 02:37:00,1.76532,1.76535,1.76523,1.76533,48600000.0
2006-01-17 02:38:00,1.76527,1.76535,1.76527,1.76535,41600000.0
2006-01-17 02:39:00,1.76537,1.76544,1.7653,1.76544,37400000.0
2006-01-17 02:40:00,1.7654,1.7654,1.7654,1.7654,19300000.0
2006-01-17 02:41:00,1.76538,1.76541,1.76534,1.76539,37500001.0
2006-01-17 02:42:00,1.76543,1.76545,1.76538,1.76545,142500000.0
2006-01-17 02:43:00,1.76536,1.76537,1.76532,1.76532,14300000.0
2006-01-17 02:44:00,1.76525,1.76535,1.76525,1.76535,131900001.0
2006-01-17 02:45:00,1.76533,1.76537,1.76533,1.76533,49500002.0
2006-01-17 02:46:00,1.76538,1.76545,1.76531,1.76531,63500000.0
2006-01-17 02:47:00,1.76535,1.76535,1.7653,1.7653,23600000.0
2006-01-17 02:48:00,1.76538,1.76538,1.76538,1.76538,6400000.0
2006-01-17 02:49:00,1.7653,1.76535,1.7653,1.7653,42400001.0
2006-01-17 02:50:00,1.76528,1.76532,1.76528,1.76529,46600001.0
2006-01-17 02:51:00,1.76525,1.76535,1.76523,1.76535,19900000.0
2006-01-17 02:52:00,1.7653,1.7653,1.76525,1.76528,28500000.0
2006-01-17 02:53:00,1.76541,1.76541,1.76535,1.76538,30699999.0
2006-01-17 02:54:00,1.7654,1.76543,1.76527,1.76533,57400000.0
2006-01-17 02:55:00,1.76534,1.76534,1.76531,1.76531,19600000.0
2006-01-17 02:56:00,1.76536,1.76536,1.7645,1.76451,63800000.0
2006-01-17 02:57:00,1.76437,1.76453,1.76407,1.76407,84199998.0
2006-01-17 02:58:00,1.7641,1.76429,1.7641,1.76427,44500000.0
2006-01-17 02:59:00,1.7642,1.76434,1.7641,1.76434,27300000.0
2006-01-17 03:00:00,1.76435,1.76435,1.7642,1.76421,126700000.0
2006-01-17 03:01:00,1.76428,1.76436,1.76413,1.76413,42100000.0
2006-01-17 03:02:00,1.76401,1.76401,1.76398,1.76398,52200000.0
2006-01-17 03:03:00,1.76407,1.76407,1.76385,1.764,66099998.0
2006-01-17 03:04:00,1.76407,1.76408,1.76397,1.76397,33700000.0
2006-01-17 03:05:00,1.76389,1.76404,1.76389,1.76404,75200002.0
2006-01-17 03:06:00,1.76403,1.76427,1.76398,1.76407,128900002.0
2006-01-17 03:07:00,1.76415,1.76422,1.76409,1.76417,126300001.0
2006-01-17 03:08:00,1.76408,1.76408,1.7639,1.76393,43400001.0
2006-01-17 03:09:00,1.76393,1.76393,1.76379,1.76387,25800000.0
2006-01-17 03:10:00,1.7639,1.76399,1.7639,1.76391,48200000.0
2006-01-17 03:11:00,1.76399,1.76399,1.76396,1.76396,20800001.0
2006-01-17 03:12:00,1.76408,1.76408,1.76395,1.764,21500000.0
2006-01-17 03:13:00,1.76407,1.76407,1.76395,1.764,88500000.0
2006-01-17 03:14:00,1.764,1.764,1.76385,1.76385,48599999.0
2006-01-17 03:15:00,1.76391,1.76391,1.76384,1.76384,10600000.0
2006-01-17 03:16:00,1.76394,1.76402,1.76394,1.76398,53500001.0
2006-01-17 03:17:00,1.76391,1.76399,1.76391,1.76397,31400000.0
2006-01-17 03:18:00,1.76389,1.7639,1.76381,1.76384,82899998.0
2006-01-17 03:19:00,1.7638,1.76393,1.76375,1.76382,96900001.0
2006-01-17 03:20:00,1.76389,1.76389,1.76386,1.76386,22500000.0
2006-01-17 03:21:00,1.76395,1.76403,1.76394,1.76394,92900002.0
2006-01-17 03:22:00,1.76391,1.76401,1.76391,1.76392,73299999.0
2006-01-17 03:23:00,1.764,1.76417,1.764,1.76412,99599998.0
2006-01-17 03:24:00,1.76406,1.76413,1.76401,1.76413,58900000.0
2006-01-17 03:25:00,1.76409,1.76413,1.76401,1.76401,50500000.0
2006-01-17 03:26:00,1.76398,1.76404,1.76395,1.76398,86700000.0
2006-01-17 03:27:00,1.76394,1.76396,1.76394,1.76396,27799999.0
2006-01-17 03:28:00,1.76405,1.76405,1.76398,1.76398,12000000.0
2006-01-17 03:29:00,1.76405,1.76405,1.764,1.764,3600000.0
2006-01-17 03:30:00,1.76405,1.76405,1.764,1.764,33000000.0
2006-01-17 03:31:00,1.76402,1.76405,1.76402,1.76405,6000000.0
2006-01-17 03:32:00,1.76398,1.76413,1.76398,1.76405,89699999.0
2006-01-17 03:33:00,1.76398,1.76398,1.76398,1.76398,14800000.0
2006-01-17 03:34:00,1.764,1.764,1.76395,1.76395,22699999.0
2006-01-17 03:35:00,1.76404,1.76406,1.76404,1.76406,17400000.0
2006-01-17 03:36:00,1.76411,1.76427,1.76411,1.76427,57900000.0
2006-01-17 03:37:00,1.76438,1.7644,1.76425,1.76425,53100000.0
2006-01-17 03:38:00,1.76416,1.76416,1.76379,1.76379,66199999.0
2006-01-17 03:39:00,1.76379,1.76399,1.76379,1.76397,54800000.0
2006-01-17 03:40:00,1.76405,1.76405,1.76398,1.76405,39400000.0
2006-01-17 03:41:00,1.76398,1.76398,1.76398,1.76398,2400000.0
2006-01-17 03:42:00,1.76396,1.76414,1.76396,1.76409,65300000.0
2006-01-17 03:43:00,1.76415,1.76443,1.76415,1.76443,10600000.0
2006-01-17 03:44:00,1.76441,1.76441,1.76429,1.76438,36500000.0
2006-01-17 03:45:00,1.76434,1.76434,1.76425,1.76434,47499999.0
2006-01-17 03:46:00,1.76435,1.76481,1.76435,1.76478,40200000.0
2006-01-17 03:47:00,1.76497,1.76515,1.76497,1.76506,52900000.0
2006-01-17 03:48:00,1.76499,1.76509,1.76488,1.7649,72600000.0
2006-01-17 03:49:00,1.76483,1.76488,1.76464,1.76488,107400000.0
2006-01-17 03:50:00,1.76489,1.76498,1.76482,1.76482,34600000.0
2006-01-17 03:51:00,1.76475,1.76475,1.76464,1.76468,45400000.0
2006-01-17 03:52:00,1.76479,1.76491,1.76479,1.76491,15200000.0
2006-01-17 03:53:00,1.7649,1.765,1.76469,1.76469,118300000.0
2006-01-17 03:54:00,1.76462,1.76462,1.76447,1.76447,60300001.0
2006-01-17 03:55:00,1.76457,1.76477,1.76457,1.76477,16100000.0
2006-01-17 03:56:00,1.76483,1.76483,1.76469,1.76483,79000001.0
2006-01-17 03:57:00,1.76477,1.7648,1.76477,1.7648,47100000.0
2006-01-17 03:58:00,1.7648,1.76487,1.76475,1.76485,27400000.0
2006-01-17 03:59:00,1.76485,1.76506,1.76485,1.76488,98000001.0
2006-01-17 04:00:00,1.76476,1.7649,1.76476,1.76481,96100000.0
2006-01-17 04:01:00,1.76486,1.76496,1.76475,1.76496,41700000.0
2006-01-17 04:02:00,1.76495,1.76526,1.76495,1.76526,79899999.0
2006-01-17 04:03:00,1.76539,1.76553,1.76537,1.76553,106100002.0
2006-01-17 04:04:00,1.76542,1.76542,1.76497,1.76497,83499999.0
2006-01-17 04:05:00,1.7649,1.7649,1.76475,1.76486,33500000.0
2006-01-17 04:06:00,1.76487,1.76493,1.76479,1.76479,70000002.0
2006-01-17 04:07:00,1.76477,1.7648,1.7647,1.7647,82100001.0
2006-01-17 04:08:00,1.76492,1.76527,1.76492,1.76525,35700000.0
2006-01-17 04:09:00,1.76538,1.76557,1.76538,1.7655,73000000.0
2006-01-17 04:10:00,1.76537,1.76538,1.76537,1.76538,35400001.0
2006-01-17 04:11:00,1.76535,1.76535,1.7653,1.7653,42700000.0
2006-01-17 04:12:00,1.7653,1.7653,1.76505,1.76505,27700000.0
2006-01-17 04:13:00,1.76503,1.76503,1.76484,1.76485,30700000.0
2006-01-17 04:14:00,1.7649,1.76495,1.7648,1.7648,79999999.0
2006-01-17 04:15:00,1.76489,1.76489,1.76478,1.7648,64000000.0
2006-01-17 04:16:00,1.76473,1.76486,1.76473,1.76486,57600000.0
2006-01-17 04:17:00,1.76484,1.76484,1.76473,1.76478,50100000.0
2006-01-17 04:18:00,1.76497,1.76499,1.7648,1.76482,57800000.0
2006-01-17 04:19:00,1.76482,1.76482,1.76478,1.76478,24600000.0
2006-01-17 04:20:00,1.76479,1.76497,1.76479,1.76483,94700000.0
2006-01-17 04:21:00,1.76483,1.76504,1.76483,1.76499,90250002.0
2006-01-17 04:22:00,1.76491,1.76508,1.76491,1.76507,53400000.0
2006-01-17 04:23:00,1.76501,1.76501,1.76484,1.7649,75700000.0
2006-01-17 04:24:00,1.76495,1.76499,1.76486,1.76488,33200000.0
2006-01-17 04:25:00,1.7649,1.7649,1.7649,1.7649,16300000.0
2006-01-17 04:26:00,1.76495,1.76495,1.76485,1.7649,29600000.0
2006-01-17 04:27:00,1.76495,1.76495,1.76487,1.76495,36250000.0
2006-01-17 04:28:00,1.76488,1.76495,1.76485,1.76495,153200003.0
2006-01-17 04:29:00,1.76499,1.76531,1.76499,1.76531,149200000.0
2006-01-17 04:30:00,1.76537,1.76537,1.76509,1.76518,89700001.0
2006-01-17 04:31:00,1.76539,1.76591,1.76539,1.76586,33600000.0
2006-01-17 04:32:00,1.76564,1.76564,1.76561,1.76561,30800000.0
2006-01-17 04:33:00,1.76549,1.76554,1.76536,1.76536,77200001.0
2006-01-17 04:34:00,1.76548,1.7656,1.76543,1.76554,73100003.0
2006-01-17 04:35:00,1.76543,1.7656,1.76543,1.7656,58000002.0
2006-01-17 04:36:00,1.76557,1.76562,1.76542,1.76549,44000000.0
2006-01-17 04:37:00,1.76543,1.76543,1.76522,1.76522,71400000.0
2006-01-17 04:38:00,1.76523,1.76542,1.76523,1.76542,35200000.0
2006-01-17 04:39:00,1.76538,1.76549,1.76531,1.7654,119300000.0
2006-01-17 04:40:00,1.76548,1.76548,1.7654,1.7654,25099999.0
2006-01-17 04:41:00,1.76536,1.76539,1.76536,1.76539,5600000.0
2006-01-17 04:42:00,1.7653,1.76535,1.76528,1.76528,34100000.0
2006-01-17 04:43:00,1.76529,1.7654,1.76529,1.76537,39200000.0
2006-01-17 04:44:00,1.7653,1.76535,1.76525,1.76525,59900002.0
2006-01-17 04:45:00,1.7653,1.7653,1.76525,1.76525,6600000.0
2006-01-17 04:46:00,1.76535,1.76535,1.7653,1.7653,21600000.0
2006-01-17 04:47:00,1.76528,1.76535,1.76528,1.7653,51499999.0
2006-01-17 04:48:00,1.76532,1.76532,1.76524,1.76525,62800000.0
2006-01-17 04:49:00,1.76526,1.7654,1.76525,1.7654,37200000.0
2006-01-17 04:50:00,1.76545,1.76545,1.76535,1.76535,14700000.0
2006-01-17 04:51:00,1.76537,1.76544,1.76537,1.76544,54400000.0
2006-01-17 04:52:00,1.76552,1.76552,1.76548,1.76548,27100000.0
2006-01-17 04:53:00,1.76545,1.76553,1.76545,1.76553,12800000.0
2006-01-17 04:54:00,1.76559,1.76585,1.76559,1.76577,57199998.0
2006-01-17 04:55:00,1.76575,1.76575,1.76563,1.76575,34600000.0
2006-01-17 04:56:00,1.76567,1.76567,1.76562,1.76562,27600000.0
2006-01-17 04:57:00,1.76565,1.76573,1.76562,1.76573,31000000.0
2006-01-17 04:58:00,1.76567,1.76582,1.76554,1.76564,28600000.0
2006-01-17 04:59:00,1.7657,1.7657,1.76563,1.76563,17100000.0
2006-01-17 05:00:00,1.7657,1.76579,1.76562,1.76562,39700000.0
2006-01-17 05:01:00,1.76559,1.76573,1.76559,1.76568,18600000.0
2006-01-17 05:02:00,1.76577,1.76588,1.76574,1.76581,93900000.0
2006-01-17 05:03:00,1.76581,1.76586,1.76581,1.76586,23000000.0
2006-01-17 05:04:00,1.76589,1.76592,1.76581,1.76592,56900000.0
2006-01-17 05:05:00,1.76595,1.76595,1.76595,1.76595,10200000.0
2006-01-17 05:06:00,1.76587,1.76595,1.76587,1.7659,8500000.0
2006-01-17 05:07:00,1.76604,1.76607,1.76598,1.76602,62700000.0
2006-01-17 05:08:00,1.7661,1.76633,1.76605,1.76633,44300000.0
2006-01-17 05:09:00,1.76645,1.76652,1.76644,1.76647,62200000.0
2006-01-17 05:10:00,1.76639,1.76649,1.76633,1.76633,60899999.0
2006-01-17 05:11:00,1.76637,1.76637,1.76633,1.76633,21000001.0
2006-01-17 05:12:00,1.76648,1.76648,1.76627,1.76638,24200000.0
2006-01-17 05:13:00,1.7664,1.76645,1.7664,1.7664,27600000.0
2006-01-17 05:14:00,1.76638,1.76645,1.76638,1.7664,64300001.0
2006-01-17 05:15:00,1.76638,1.76645,1.76627,1.76645,69899999.0
2006-01-17 05:16:00,1.76647,1.76655,1.76644,1.76644,12700000.0
2006-01-17 05:17:00,1.76651,1.76657,1.76648,1.76648,50199999.0
2006-01-17 05:18:00,1.76648,1.76658,1.76648,1.76655,77799999.0
2006-01-17 05:19:00,1.76643,1.76643,1.76631,1.76634,88699999.0
2006-01-17 05:20:00,1.76625,1.76632,1.76621,1.76621,50399999.0
2006-01-17 05:21:00,1.76618,1.76622,1.76605,1.76605,15500000.0
2006-01-17 05:22:00,1.7661,1.7662,1.76601,1.76601,22600000.0
2006-01-17 05:23:00,1.76613,1.76619,1.76613,1.76619,6900000.0
2006-01-17 05:24:00,1.76624,1.76627,1.76622,1.76622,15100000.0
2006-01-17 05:25:00,1.76615,1.76627,1.76613,1.76622,53800001.0
2006-01-17 05:26:00,1.7662,1.76625,1.76618,1.76622,64600001.0
2006-01-17 05:27:00,1.76625,1.76625,1.76625,1.76625,6400000.0
2006-01-17 05:28:00,1.76629,1.76634,1.76621,1.76621,30600000.0
2006-01-17 05:29:00,1.76622,1.76638,1.76622,1.76638,87000001.0
2006-01-17 05:30:00,1.7664,1.76645,1.7664,1.76645,50700000.0
2006-01-17 05:31:00,1.7664,1.7664,1.76635,1.76635,28200000.0
2006-01-17 05:32:00,1.7664,1.7664,1.76638,1.7664,49099998.0
2006-01-17 05:33:00,1.76642,1.76642,1.76635,1.7664,45900000.0
2006-01-17 05:34:00,1.76643,1.76645,1.76615,1.76645,114899999.0
2006-01-17 05:35:00,1.76625,1.76631,1.76617,1.76631,66099999.0
2006-01-17 05:36:00,1.76632,1.7665,1.76632,1.7665,75499999.0
2006-01-17 05:37:00,1.76642,1.76642,1.76636,1.7664,26900000.0
2006-01-17 05:38:00,1.76658,1.76658,1.76653,1.76653,8400000.0
2006-01-17 05:39:00,1.7665,1.7665,1.76647,1.76647,25000000.0
2006-01-17 05:40:00,1.76655,1.76655,1.7664,1.7665,69900000.0
2006-01-17 05:41:00,1.76652,1.76665,1.76652,1.76655,60100000.0
2006-01-17 05:42:00,1.76659,1.7666,1.76659,1.7666,22200000.0
2006-01-17 05:43:00,1.76655,1.7666,1.76649,1.76649,83800000.0
2006-01-17 05:44:00,1.76653,1.76653,1.76645,1.76645,24000000.0
2006-01-17 05:45:00,1.76653,1.76653,1.76653,1.76653,3700000.0
2006-01-17 05:46:00,1.76645,1.7665,1.76645,1.7665,7700000.0
2006-01-17 05:47:00,1.7665,1.76655,1.7665,1.76655,44499999.0
2006-01-17 05:48:00,1.76655,1.76655,1.7665,1.76655,67399999.0
2006-01-17 05:49:00,1.76643,1.76658,1.76643,1.76658,31400000.0
2006-01-17 05:50:00,1.76661,1.76661,1.76647,1.76648,82899999.0
2006-01-17 05:51:00,1.76651,1.76651,1.76645,1.76649,64700001.0
2006-01-17 05:52:00,1.7665,1.76655,1.7665,1.76655,31000000.0
2006-01-17 05:53:00,1.7665,1.76655,1.76645,1.76653,64000001.0
2006-01-17 05:54:00,1.76655,1.76658,1.7664,1.76655,66499999.0
2006-01-17 05:55:00,1.76652,1.76661,1.76652,1.76658,61400001.0
2006-01-17 05:56:00,1.76655,1.76655,1.7665,1.7665,47600002.0
2006-01-17 05:57:00,1.76655,1.76655,1.7665,1.76655,43100000.0
2006-01-17 05:58:00,1.76655,1.76655,1.76645,1.7665,75300000.0
2006-01-17 05:59:00,1.76648,1.76655,1.76645,1.7665,85200000.0
2006-01-17 06:00:00,1.76655,1.76655,1.76645,1.76647,57100000.0
2006-01-17 06:01:00,1.7665,1.7665,1.76635,1.76636,47300000.0
2006-01-17 06:02:00,1.7664,1.7664,1.76635,1.7664,11600000.0
2006-01-17 06:03:00,1.76647,1.76647,1.76635,1.76645,46000000.0
2006-01-17 06:04:00,1.76639,1.76639,1.7662,1.7662,18100000.0
2006-01-17 06:05:00,1.7661,1.76615,1.76607,1.7661,15400000.0
2006-01-17 06:06:00,1.76606,1.76623,1.76606,1.76612,84799999.0
2006-01-17 06:07:00,1.76617,1.76622,1.76611,1.76612,102199999.0
2006-01-17 06:08:00,1.7661,1.76615,1.7661,1.76615,31499999.0
2006-01-17 06:09:00,1.7661,1.76615,1.7661,1.76612,118100001.0
2006-01-17 06:10:00,1.7661,1.76615,1.76605,1.76615,25600000.0
2006-01-17 06:11:00,1.76615,1.76615,1.7661,1.7661,28000000.0
2006-01-17 06:12:00,1.76613,1.76613,1.76604,1.76608,48900000.0
2006-01-17 06:13:00,1.76613,1.76613,1.76605,1.76608,61799999.0
2006-01-17 06:14:00,1.76613,1.76613,1.766,1.766,22900000.0
2006-01-17 06:15:00,1.76608,1.7661,1.76586,1.76592,24200000.0
2006-01-17 06:16:00,1.76573,1.76573,1.76538,1.76538,59500000.0
2006-01-17 06:17:00,1.76535,1.76547,1.76526,1.7654,84599998.0
2006-01-17 06:18:00,1.7654,1.76545,1.7654,1.76545,29100000.0
2006-01-17 06:19:00,1.76538,1.76538,1.76538,1.76538,6000000.0
2006-01-17 06:20:00,1.76536,1.76536,1.76536,1.76536,44000001.0
2006-01-17 06:21:00,1.7653,1.76534,1.76522,1.76522,71000000.0
2006-01-17 06:22:00,1.76521,1.76535,1.76521,1.76535,94599999.0
2006-01-17 06:23:00,1.76536,1.76542,1.76523,1.76532,29600000.0
2006-01-17 06:24:00,1.76538,1.76542,1.76534,1.76535,72700000.0
2006-01-17 06:25:00,1.76538,1.76538,1.76525,1.76528,45899999.0
2006-01-17 06:26:00,1.76527,1.76535,1.76527,1.76535,10800000.0
2006-01-17 06:27:00,1.7653,1.76538,1.76527,1.76538,49400001.0
2006-01-17 06:28:00,1.7653,1.76538,1.7653,1.7653,33599999.0
2006-01-17 06:29:00,1.76531,1.7655,1.76531,1.7655,35600000.0
2006-01-17 06:30:00,1.76553,1.76572,1.76553,1.76572,71399999.0
2006-01-17 06:31:00,1.76572,1.76584,1.76572,1.76575,36900000.0
2006-01-17 06:32:00,1.76569,1.76569,1.76562,1.76562,81200001.0
2006-01-17 06:33:00,1.76563,1.76563,1.76563,1.76563,3800000.0
2006-01-17 06:34:00,1.76555,1.76565,1.76555,1.76563,80199999.0
2006-01-17 06:35:00,1.7656,1.7656,1.76555,1.76555,7600000.0
2006-01-17 06:36:00,1.76562,1.76571,1.76555,1.76555,39000000.0
2006-01-17 06:37:00,1.76548,1.76551,1.76535,1.76551,92100002.0
2006-01-17 06:38:00,1.76552,1.76552,1.76548,1.76548,4800000.0
2006-01-17 06:39:00,1.76544,1.76551,1.76544,1.76551,10300000.0
2006-01-17 06:40:00,1.76548,1.76548,1.76539,1.76539,8200000.0
2006-01-17 06:41:00,1.76533,1.76533,1.76524,1.76526,41700000.0
2006-01-17 06:42:00,1.76532,1.76538,1.76532,1.76538,15700000.0
2006-01-17 06:43:00,1.76545,1.76545,1.7654,1.7654,27999999.0
2006-01-17 06:44:00,1.7654,1.76545,1.76535,1.7654,47100000.0
2006-01-17 06:45:00,1.76542,1.7655,1.76534,1.76545,37500000.0
2006-01-17 06:46:00,1.76557,1.76557,1.76546,1.76546,55099999.0
2006-01-17 06:47:00,1.76538,1.76541,1.76518,1.76518,49400000.0
2006-01-17 06:48:00,1.76527,1.76549,1.76527,1.76546,60100000.0
2006-01-17 06:49:00,1.76541,1.7655,1.76523,1.76538,111100002.0
2006-01-17 06:50:00,1.7654,1.76555,1.76536,1.76543,101900000.0
2006-01-17 06:51:00,1.76549,1.76554,1.76537,1.76541,53700000.0
2006-01-17 06:52:00,1.76539,1.76554,1.76527,1.76552,97899999.0
2006-01-17 06:53:00,1.76557,1.76559,1.76543,1.76543,14700000.0
2006-01-17 06:54:00,1.76545,1.76545,1.7654,1.76545,36899999.0
2006-01-17 06:55:00,1.7654,1.7654,1.7654,1.7654,3100000.0
2006-01-17 06:56:00,1.76542,1.76558,1.76542,1.76558,7600000.0
2006-01-17 06:57:00,1.76567,1.76573,1.76567,1.76573,12000000.0
2006-01-17 06:58:00,1.76576,1.76576,1.76543,1.7655,47200000.0
2006-01-17 06:59:00,1.7655,1.76553,1.7654,1.7654,57800000.0
2006-01-17 07:00:00,1.76555,1.76555,1.76548,1.76548,65200000.0
2006-01-17 07:01:00,1.76549,1.7656,1.76542,1.76547,94500000.0
2006-01-17 07:02:00,1.76553,1.76555,1.76553,1.76555,17400000.0
2006-01-17 07:03:00,1.76551,1.76563,1.76551,1.7656,101700002.0
2006-01-17 07:04:00,1.76561,1.76561,1.76554,1.76554,13300000.0
2006-01-17 07:05:00,1.76554,1.76566,1.76545,1.7655,61400000.0
2006-01-17 07:06:00,1.7656,1.76585,1.7656,1.76585,95999999.0
2006-01-17 07:07:00,1.76565,1.76565,1.76554,1.76557,43270000.0
2006-01-17 07:08:00,1.76563,1.76563,1.76542,1.76548,41500000.0
2006-01-17 07:09:00,1.76538,1.76538,1.76525,1.76532,35300001.0
2006-01-17 07:10:00,1.76534,1.76541,1.76534,1.76541,25500000.0
2006-01-17 07:11:00,1.76533,1.76533,1.76532,1.76532,32300000.0
2006-01-17 07:12:00,1.76533,1.76533,1.7653,1.7653,13050000.0
2006-01-17 07:13:00,1.7654,1.76549,1.76537,1.76545,165900000.0
2006-01-17 07:14:00,1.76545,1.76555,1.76545,1.7655,63800000.0
2006-01-17 07:15:00,1.76555,1.76555,1.7654,1.76555,88699999.0
2006-01-17 07:16:00,1.76553,1.76553,1.76544,1.76551,112500000.0
2006-01-17 07:17:00,1.7654,1.76551,1.76539,1.76546,73300000.0
2006-01-17 07:18:00,1.7654,1.7654,1.7654,1.7654,40099999.0
2006-01-17 07:19:00,1.7655,1.76572,1.7655,1.76558,45500000.0
2006-01-17 07:20:00,1.76558,1.76563,1.7655,1.76563,38200000.0
2006-01-17 07:21:00,1.76562,1.76569,1.76562,1.76566,51900000.0
2006-01-17 07:22:00,1.76558,1.76572,1.76558,1.76572,63600001.0
2006-01-17 07:23:00,1.76572,1.7658,1.76556,1.76562,32600000.0
2006-01-17 07:24:00,1.76561,1.76572,1.76552,1.76552,52200000.0
2006-01-17 07:25:00,1.76548,1.76556,1.76537,1.76541,64700000.0
2006-01-17 07:26:00,1.76541,1.76553,1.76541,1.76553,142500001.0
2006-01-17 07:27:00,1.76545,1.76555,1.76545,1.76548,83200001.0
2006-01-17 07:28:00,1.76544,1.76544,1.76544,1.76544,15600000.0
2006-01-17 07:29:00,1.76545,1.76545,1.76545,1.76545,18600000.0
2006-01-17 07:30:00,1.76545,1.76545,1.7654,1.7654,1200000.0
2006-01-17 07:31:00,1.76538,1.76543,1.76535,1.7654,55300000.0
2006-01-17 07:32:00,1.7654,1.76545,1.7654,1.7654,67300000.0
2006-01-17 07:33:00,1.76545,1.76545,1.76538,1.76545,49550000.0
2006-01-17 07:34:00,1.76537,1.76537,1.76516,1.76518,61400000.0
2006-01-17 07:35:00,1.76525,1.76533,1.76518,1.76522,67100001.0
2006-01-17 07:36:00,1.76531,1.76536,1.76517,1.76517,50200000.0
2006-01-17 07:37:00,1.76514,1.76526,1.76512,1.76512,32400000.0
2006-01-17 07:38:00,1.76504,1.76512,1.76504,1.76512,25600000.0
2006-01-17 07:39:00,1.76503,1.76507,1.76503,1.76507,33400000.0
2006-01-17 07:40:00,1.76512,1.76519,1.76509,1.76518,39600001.0
2006-01-17 07:41:00,1.76525,1.76525,1.7652,1.7652,3500000.0
2006-01-17 07:42:00,1.76525,1.76573,1.76525,1.76568,88000001.0
2006-01-17 07:43:00,1.76581,1.76582,1.76564,1.76575,143200000.0
2006-01-17 07:44:00,1.76597,1.76649,1.76597,1.76649,70800000.0
2006-01-17 07:45:00,1.76641,1.76641,1.76607,1.76607,24600000.0
2006-01-17 07:46:00,1.76596,1.766,1.76591,1.76592,47600000.0
2006-01-17 07:47:00,1.76588,1.76593,1.76578,1.76593,67300001.0
2006-01-17 07:48:00,1.76617,1.76621,1.76617,1.76621,12300000.0
2006-01-17 07:49:00,1.76637,1.76638,1.76615,1.76617,49899999.0
2006-01-17 07:50:00,1.76614,1.76614,1.76613,1.76613,3200000.0
2006-01-17 07:51:00,1.76613,1.76613,1.76597,1.76597,17100000.0
2006-01-17 07:52:00,1.76583,1.76583,1.76567,1.76573,69300000.0
2006-01-17 07:53:00,1.76577,1.7659,1.76556,1.76572,145900003.0
2006-01-17 07:54:00,1.76575,1.76575,1.76568,1.7657,27200000.0
2006-01-17 07:55:00,1.76565,1.76565,1.76546,1.76562,91800000.0
2006-01-17 07:56:00,1.76568,1.76568,1.76565,1.76565,28500001.0
2006-01-17 07:57:00,1.76567,1.76573,1.76567,1.76573,5400000.0
2006-01-17 07:58:00,1.76573,1.76578,1.76573,1.76578,26500000.0
2006-01-17 07:59:00,1.7657,1.76575,1.76565,1.76575,46700001.0
2006-01-17 08:00:00,1.76574,1.76581,1.76572,1.76572,60399999.0
2006-01-17 08:01:00,1.76578,1.76581,1.76567,1.76567,78600001.0
2006-01-17 08:02:00,1.7657,1.76575,1.76567,1.7657,72300001.0
2006-01-17 08:03:00,1.76574,1.76588,1.76574,1.7658,27600000.0
2006-01-17 08:04:00,1.76579,1.76584,1.76573,1.76577,60700000.0
2006-01-17 08:05:00,1.76572,1.76572,1.76553,1.76558,76600000.0
2006-01-17 08:06:00,1.76546,1.76552,1.76546,1.76552,7500000.0
2006-01-17 08:07:00,1.76544,1.7656,1.76544,1.76557,63800001.0
2006-01-17 08:08:00,1.7656,1.76565,1.76555,1.76565,72000000.0
2006-01-17 08:09:00,1.76557,1.76559,1.76549,1.76558,35700000.0
2006-01-17 08:10:00,1.7655,1.76563,1.76542,1.76563,73100000.0
2006-01-17 08:11:00,1.76567,1.76567,1.76554,1.76554,106400001.0
2006-01-17 08:12:00,1.76552,1.76562,1.76552,1.76558,117199998.0
2006-01-17 08:13:00,1.76558,1.7656,1.76554,1.76555,61900002.0
2006-01-17 08:14:00,1.7656,1.7656,1.7656,1.7656,34700001.0
2006-01-17 08:15:00,1.76563,1.76563,1.7655,1.76551,81800000.0
2006-01-17 08:16:00,1.76552,1.76556,1.76538,1.76545,33900000.0
2006-01-17 08:17:00,1.76545,1.76556,1.76538,1.76538,84899998.0
2006-01-17 08:18:00,1.76548,1.76558,1.76546,1.76555,42600000.0
2006-01-17 08:19:00,1.76548,1.76554,1.76544,1.76554,67500002.0
2006-01-17 08:20:00,1.76559,1.76567,1.76558,1.76558,94000000.0
2006-01-17 08:21:00,1.76555,1.76573,1.76555,1.76566,73799998.0
2006-01-17 08:22:00,1.76575,1.76575,1.76575,1.76575,16000000.0
2006-01-17 08:23:00,1.76582,1.76588,1.76582,1.76588,22700000.0
2006-01-17 08:24:00,1.76594,1.76604,1.76594,1.76604,67600000.0
2006-01-17 08:25:00,1.76598,1.76605,1.76598,1.76605,61300001.0
2006-01-17 08:26:00,1.76605,1.7661,1.76603,1.76609,92500001.0
2006-01-17 08:27:00,1.76617,1.76643,1.76617,1.76643,26100000.0
2006-01-17 08:28:00,1.76649,1.76715,1.76649,1.76715,92100003.0
2006-01-17 08:29:00,1.76722,1.76745,1.76722,1.76731,118000000.0
2006-01-17 08:30:00,1.76735,1.76745,1.76733,1.76733,60200001.0
2006-01-17 08:31:00,1.76726,1.76735,1.76722,1.76734,44800000.0
2006-01-17 08:32:00,1.76737,1.76737,1.76725,1.76725,49200000.0
2006-01-17 08:33:00,1.76712,1.76712,1.76697,1.76697,22300000.0
2006-01-17 08:34:00,1.76687,1.76696,1.76687,1.7669,43400000.0
2006-01-17 08:35:00,1.76695,1.76697,1.76687,1.7669,48600000.0
2006-01-17 08:36:00,1.76686,1.76692,1.76686,1.76692,29999999.0
2006-01-17 08:37:00,1.76682,1.76697,1.76682,1.76697,37999999.0
2006-01-17 08:38:00,1.76705,1.76707,1.76684,1.7669,84000002.0
2006-01-17 08:39:00,1.76685,1.76685,1.7668,1.7668,29200000.0
2006-01-17 08:40:00,1.76677,1.7669,1.76676,1.7668,110899999.0
2006-01-17 08:41:00,1.76687,1.76691,1.76675,1.76675,123000000.0
2006-01-17 08:42:00,1.76675,1.7668,1.76663,1.76669,89900000.0
2006-01-17 08:43:00,1.76663,1.76669,1.7665,1.76652,60200002.0
2006-01-17 08:44:00,1.76648,1.76654,1.76644,1.76647,65700001.0
2006-01-17 08:45:00,1.76662,1.76668,1.76656,1.76668,39600000.0
2006-01-17 08:46:00,1.76671,1.76684,1.76671,1.76684,75700002.0
2006-01-17 08:47:00,1.7669,1.76716,1.7669,1.76716,88500000.0
2006-01-17 08:48:00,1.76725,1.76728,1.76709,1.76709,40700000.0
2006-01-17 08:49:00,1.76713,1.76727,1.76711,1.76727,86699999.0
2006-01-17 08:50:00,1.7673,1.76734,1.76698,1.76702,113600001.0
2006-01-17 08:51:00,1.76697,1.76698,1.76689,1.76689,32800000.0
2006-01-17 08:52:00,1.76695,1.76738,1.76695,1.76727,27600000.0
2006-01-17 08:53:00,1.76716,1.76716,1.76689,1.76705,64600000.0
2006-01-17 08:54:00,1.76705,1.76705,1.76685,1.76685,10400000.0
2006-01-17 08:55:00,1.76682,1.76693,1.76681,1.76693,41499999.0
2006-01-17 08:56:00,1.76698,1.76698,1.7669,1.76694,40200001.0
2006-01-17 08:57:00,1.76709,1.76709,1.76706,1.76706,5600000.0
2006-01-17 08:58:00,1.76696,1.76696,1.76666,1.76669,28100000.0
2006-01-17 08:59:00,1.76674,1.76674,1.76662,1.76662,49300002.0
2006-01-17 09:00:00,1.76641,1.76641,1.76585,1.76585,32200000.0
2006-01-17 09:01:00,1.7659,1.76595,1.76561,1.76588,70700001.0
2006-01-17 09:02:00,1.76586,1.76586,1.76577,1.76579,83600000.0
2006-01-17 09:03:00,1.76583,1.76602,1.76583,1.76602,82400000.0
2006-01-17 09:04:00,1.76602,1.7662,1.76602,1.76605,97500001.0
2006-01-17 09:05:00,1.76614,1.76616,1.76614,1.76616,25799999.0
2006-01-17 09:06:00,1.76632,1.76647,1.76632,1.76643,42600001.0
2006-01-17 09:07:00,1.7664,1.76645,1.76635,1.76635,69300000.0
2006-01-17 09:08:00,1.76633,1.76645,1.76633,1.76641,81400000.0
2006-01-17 09:09:00,1.76652,1.76659,1.76645,1.76647,110000001.0
2006-01-17 09:10:00,1.76643,1.76643,1.76629,1.76635,56500000.0
2006-01-17 09:11:00,1.7665,1.76657,1.7665,1.76657,2900000.0
2006-01-17 09:12:00,1.7668,1.7672,1.7668,1.7672,93599999.0
2006-01-17 09:13:00,1.7672,1.76737,1.76711,1.76737,57800000.0
2006-01-17 09:14:00,1.7674,1.76759,1.76728,1.76756,48299998.0
2006-01-17 09:15:00,1.76754,1.76763,1.76754,1.76755,54000001.0
2006-01-17 09:16:00,1.76746,1.76755,1.76746,1.76752,23400000.0
2006-01-17 09:17:00,1.76758,1.76759,1.7675,1.76752,57100000.0
2006-01-17 09:18:00,1.76752,1.76763,1.76752,1.76763,25300000.0
2006-01-17 09:19:00,1.76763,1.76763,1.76756,1.76758,46899999.0
2006-01-17 09:20:00,1.76765,1.76791,1.76765,1.76781,49400000.0
2006-01-17 09:21:00,1.76794,1.76846,1.76794,1.76846,27400000.0
2006-01-17 09:22:00,1.76852,1.76859,1.76842,1.76842,78200000.0
2006-01-17 09:23:00,1.76852,1.76868,1.76852,1.76866,30800000.0
2006-01-17 09:24:00,1.76864,1.76868,1.76856,1.7686,124999999.0
2006-01-17 09:25:00,1.76856,1.76882,1.76856,1.76872,64050002.0
2006-01-17 09:26:00,1.7686,1.7686,1.76821,1.76832,39700000.0
2006-01-17 09:27:00,1.7684,1.76846,1.76833,1.76841,57000000.0
2006-01-17 09:28:00,1.76849,1.76886,1.76849,1.76875,88899998.0
2006-01-17 09:29:00,1.7688,1.7688,1.7686,1.7686,100300000.0
2006-01-17 09:30:00,1.76847,1.76858,1.76845,1.76848,53000000.0
2006-01-17 09:31:00,1.76834,1.76834,1.76805,1.76809,135600000.0
2006-01-17 09:32:00,1.7681,1.76843,1.7681,1.76843,42200000.0
2006-01-17 09:33:00,1.76847,1.76867,1.76844,1.76865,58200000.0
2006-01-17 09:34:00,1.76883,1.76912,1.76883,1.76908,33600000.0
2006-01-17 09:35:00,1.76903,1.76911,1.76897,1.76907,101800000.0
2006-01-17 09:36:00,1.76895,1.76905,1.76895,1.76905,70299999.0
2006-01-17 09:37:00,1.76902,1.76912,1.76873,1.7688,65500000.0
2006-01-17 09:38:00,1.76878,1.769,1.76874,1.76897,78400001.0
2006-01-17 09:39:00,1.76883,1.76899,1.76883,1.76897,99000001.0
2006-01-17 09:40:00,1.76895,1.76899,1.76893,1.76893,32700000.0
2006-01-17 09:41:00,1.7687,1.76901,1.7687,1.76899,30100000.0
2006-01-17 09:42:00,1.76907,1.7691,1.76907,1.76908,22800000.0
2006-01-17 09:43:00,1.76909,1.76919,1.76909,1.7691,36600000.0
2006-01-17 09:44:00,1.76923,1.76973,1.76923,1.76973,70700000.0
2006-01-17 09:45:00,1.76981,1.7699,1.7697,1.76976,35600000.0
2006-01-17 09:46:00,1.76978,1.76978,1.76943,1.76955,48100000.0
2006-01-17 09:47:00,1.76955,1.76961,1.76943,1.76943,48600000.0
2006-01-17 09:48:00,1.76943,1.7695,1.76941,1.76947,65499998.0
2006-01-17 09:49:00,1.76948,1.76948,1.76921,1.76921,52400000.0
2006-01-17 09:50:00,1.7691,1.7691,1.76908,1.76908,7400000.0
2006-01-17 09:51:00,1.76907,1.76907,1.76892,1.76892,37300000.0
2006-01-17 09:52:00,1.76881,1.76883,1.76879,1.76882,45000000.0
2006-01-17 09:53:00,1.76897,1.76901,1.76897,1.769,44000001.0
2006-01-17 09:54:00,1.7688,1.7688,1.76849,1.76857,48900001.0
2006-01-17 09:55:00,1.76857,1.76857,1.76831,1.76844,69800000.0
2006-01-17 09:56:00,1.7684,1.7684,1.76825,1.76833,60899999.0
2006-01-17 09:57:00,1.76843,1.76853,1.76843,1.7685,68899999.0
2006-01-17 09:58:00,1.76848,1.76848,1.76826,1.76834,22900000.0
2006-01-17 09:59:00,1.76833,1.76852,1.76833,1.76852,47300000.0
2006-01-17 10:00:00,1.76855,1.76877,1.76855,1.76868,61100000.0
2006-01-17 10:01:00,1.76885,1.76938,1.76885,1.76938,112000002.0
2006-01-17 10:02:00,1.76944,1.76944,1.76921,1.76943,74700000.0
2006-01-17 10:03:00,1.76945,1.76945,1.7694,1.7694,16000000.0
2006-01-17 10:04:00,1.76935,1.76935,1.76906,1.76906,69700000.0
2006-01-17 10:05:00,1.76898,1.76909,1.76893,1.76908,53899998.0
2006-01-17 10:06:00,1.76909,1.76928,1.76909,1.76917,58699998.0
2006-01-17 10:07:00,1.76928,1.76934,1.76925,1.76934,50300000.0
2006-01-17 10:08:00,1.76933,1.76937,1.76929,1.76932,94800000.0
2006-01-17 10:09:00,1.76935,1.76939,1.76932,1.76932,71300000.0
2006-01-17 10:10:00,1.76927,1.76927,1.76906,1.7692,91800000.0
2006-01-17 10:11:00,1.76905,1.76905,1.76895,1.76895,20300000.0
2006-01-17 10:12:00,1.76895,1.76909,1.76894,1.76898,78699997.0
2006-01-17 10:13:00,1.76892,1.76899,1.76867,1.76868,53800000.0
2006-01-17 10:14:00,1.76865,1.76891,1.76865,1.76891,57900000.0
2006-01-17 10:15:00,1.76897,1.76897,1.76889,1.76897,107399999.0
2006-01-17 10:16:00,1.76897,1.76903,1.76895,1.76899,56899999.0
2006-01-17 10:17:00,1.76902,1.76909,1.76874,1.76874,30900000.0
2006-01-17 10:18:00,1.76872,1.76879,1.76855,1.76863,74549999.0
2006-01-17 10:19:00,1.76856,1.76885,1.76856,1.76885,67500000.0
2006-01-17 10:20:00,1.76875,1.76875,1.76846,1.76846,48000000.0
2006-01-17 10:21:00,1.76836,1.76836,1.76825,1.76833,57699998.0
2006-01-17 10:22:00,1.76831,1.76831,1.76813,1.76813,69200000.0
2006-01-17 10:23:00,1.7681,1.76822,1.76807,1.7681,77600000.0
2006-01-17 10:24:00,1.76817,1.7683,1.76817,1.76828,36200001.0
2006-01-17 10:25:00,1.76811,1.76811,1.7677,1.7677,56300000.0
2006-01-17 10:26:00,1.7677,1.76777,1.7677,1.76776,47699999.0
2006-01-17 10:27:00,1.76777,1.76782,1.76747,1.76747,61800000.0
2006-01-17 10:28:00,1.76747,1.76757,1.76726,1.76726,64800000.0
2006-01-17 10:29:00,1.76715,1.76728,1.7671,1.76727,114200000.0
2006-01-17 10:30:00,1.76719,1.7673,1.76719,1.7673,17100000.0
2006-01-17 10:31:00,1.76733,1.76737,1.76727,1.76727,73600000.0
2006-01-17 10:32:00,1.76718,1.76727,1.76713,1.76725,30700000.0
2006-01-17 10:33:00,1.76738,1.76738,1.76713,1.76718,109400000.0
2006-01-17 10:34:00,1.76716,1.7674,1.76716,1.7674,28700000.0
2006-01-17 10:35:00,1.7674,1.7674,1.76722,1.76722,49700001.0
2006-01-17 10:36:00,1.76747,1.76788,1.76747,1.76785,84900002.0
2006-01-17 10:37:00,1.76778,1.76792,1.76772,1.76792,73300000.0
2006-01-17 10:38:00,1.76798,1.76801,1.76787,1.76798,93999997.0
2006-01-17 10:39:00,1.768,1.76824,1.768,1.76819,72099999.0
2006-01-17 10:40:00,1.7683,1.76832,1.76822,1.76827,48500000.0
2006-01-17 10:41:00,1.76816,1.76817,1.76805,1.76805,33700000.0
2006-01-17 10:42:00,1.76817,1.7682,1.76814,1.76819,56899999.0
2006-01-17 10:43:00,1.76823,1.76823,1.76812,1.76823,39200000.0
2006-01-17 10:44:00,1.76821,1.76821,1.76804,1.7681,35400000.0
2006-01-17 10:45:00,1.7681,1.76813,1.76805,1.76808,36900000.0
2006-01-17 10:46:00,1.76798,1.76806,1.76791,1.768,110250001.0
2006-01-17 10:47:00,1.768,1.768,1.76795,1.76798,63500000.0
2006-01-17 10:48:00,1.76789,1.76796,1.76789,1.76796,15000000.0
2006-01-17 10:49:00,1.76798,1.76798,1.76794,1.76794,38600001.0
2006-01-17 10:50:00,1.76793,1.76816,1.76793,1.76816,53700000.0
2006-01-17 10:51:00,1.76824,1.76853,1.76824,1.76851,69899999.0
2006-01-17 10:52:00,1.76865,1.76865,1.7685,1.76858,48000000.0
2006-01-17 10:53:00,1.76853,1.76866,1.76843,1.76847,80400000.0
2006-01-17 10:54:00,1.7685,1.76862,1.76848,1.76857,57399999.0
2006-01-17 10:55:00,1.76852,1.76852,1.76835,1.76848,94799999.0
2006-01-17 10:56:00,1.76857,1.76858,1.76848,1.76854,88100000.0
2006-01-17 10:57:00,1.76863,1.7687,1.76852,1.7687,76299998.0
2006-01-17 10:58:00,1.76881,1.76901,1.76873,1.76901,92699999.0
2006-01-17 10:59:00,1.76907,1.76912,1.76896,1.76898,57600000.0
2006-01-17 11:00:00,1.76897,1.76903,1.76891,1.76903,87200000.0
2006-01-17 11:01:00,1.76903,1.76914,1.76901,1.76903,80500001.0
2006-01-17 11:02:00,1.76902,1.76903,1.76879,1.76879,73300000.0
2006-01-17 11:03:00,1.7689,1.76907,1.7689,1.76899,37600000.0
2006-01-17 11:04:00,1.769,1.769,1.7687,1.7687,53200000.0
2006-01-17 11:05:00,1.76865,1.76871,1.76853,1.76865,97499997.0
2006-01-17 11:06:00,1.76872,1.76872,1.76853,1.76854,30700000.0
2006-01-17 11:07:00,1.76861,1.76869,1.76822,1.76822,49300000.0
2006-01-17 11:08:00,1.76813,1.76813,1.76803,1.76807,61000000.0
2006-01-17 11:09:00,1.76803,1.76803,1.76792,1.76798,46399999.0
2006-01-17 11:10:00,1.768,1.768,1.76793,1.76797,49700000.0
2006-01-17 11:11:00,1.76798,1.76798,1.76793,1.76793,30600000.0
2006-01-17 11:12:00,1.76792,1.76797,1.76786,1.76786,103800001.0
2006-01-17 11:13:00,1.76792,1.768,1.76782,1.76788,99000001.0
2006-01-17 11:14:00,1.76778,1.76778,1.7677,1.76777,33600000.0
2006-01-17 11:15:00,1.7679,1.76799,1.7679,1.7679,34600000.0
2006-01-17 11:16:00,1.76785,1.76794,1.76779,1.7679,76899999.0
2006-01-17 11:17:00,1.76787,1.76787,1.76773,1.76783,137300000.0
2006-01-17 11:18:00,1.76781,1.76783,1.76769,1.76781,39700000.0
2006-01-17 11:19:00,1.76768,1.76772,1.76759,1.76768,83500000.0
2006-01-17 11:20:00,1.76771,1.76771,1.76764,1.76764,12900000.0
2006-01-17 11:21:00,1.7676,1.7676,1.76745,1.76753,24000000.0
2006-01-17 11:22:00,1.76752,1.76756,1.76735,1.76738,84700002.0
2006-01-17 11:23:00,1.76718,1.76718,1.76659,1.76659,47899999.0
2006-01-17 11:24:00,1.76667,1.76667,1.76641,1.76648,41900000.0
2006-01-17 11:25:00,1.7664,1.76649,1.76631,1.76638,29100000.0
2006-01-17 11:26:00,1.76652,1.76665,1.76634,1.76634,90100000.0
2006-01-17 11:27:00,1.76622,1.76622,1.76588,1.76588,76199999.0
2006-01-17 11:28:00,1.76593,1.76606,1.76585,1.76595,43600000.0
2006-01-17 11:29:00,1.76588,1.76607,1.76588,1.76596,82300000.0
2006-01-17 11:30:00,1.76569,1.76569,1.76394,1.76402,89200001.0
2006-01-17 11:31:00,1.76405,1.76448,1.76393,1.76448,143599999.0
2006-01-17 11:32:00,1.76465,1.76474,1.76458,1.76468,60299999.0
2006-01-17 11:33:00,1.76458,1.76485,1.76455,1.76485,94000000.0
2006-01-17 11:34:00,1.7649,1.76496,1.76463,1.76467,56900000.0
2006-01-17 11:35:00,1.76452,1.76452,1.76424,1.76446,65900000.0
2006-01-17 11:36:00,1.76439,1.76452,1.76439,1.76448,87400000.0
2006-01-17 11:37:00,1.7644,1.76502,1.76433,1.765,101300001.0
2006-01-17 11:38:00,1.76507,1.76507,1.76465,1.76469,82199999.0
2006-01-17 11:39:00,1.7645,1.7645,1.76406,1.76407,68699999.0
2006-01-17 11:40:00,1.76407,1.76419,1.76397,1.76409,60770000.0
2006-01-17 11:41:00,1.76385,1.76385,1.76301,1.76301,26300000.0
2006-01-17 11:42:00,1.76284,1.76284,1.7615,1.7615,67300000.0
2006-01-17 11:43:00,1.76157,1.76168,1.76079,1.76083,28300000.0
2006-01-17 11:44:00,1.76088,1.76138,1.76081,1.76138,67500000.0
2006-01-17 11:45:00,1.76155,1.76167,1.76149,1.76162,55799998.0
2006-01-17 11:46:00,1.7617,1.7617,1.76136,1.76143,49000000.0
2006-01-17 11:47:00,1.76137,1.76137,1.76107,1.76127,94399999.0
2006-01-17 11:48:00,1.7612,1.7612,1.76053,1.76065,75299998.0
2006-01-17 11:49:00,1.76045,1.76045,1.76025,1.76043,39000000.0
2006-01-17 11:50:00,1.76048,1.76058,1.76008,1.76011,135099999.0
2006-01-17 11:51:00,1.75995,1.76007,1.7598,1.76007,53800001.0
2006-01-17 11:52:00,1.7603,1.76061,1.7603,1.76055,68700000.0
2006-01-17 11:53:00,1.76057,1.76075,1.76057,1.76075,68600000.0
2006-01-17 11:54:00,1.76059,1.76059,1.75994,1.76021,128700000.0
2006-01-17 11:55:00,1.7603,1.76035,1.76011,1.76027,62900001.0
2006-01-17 11:56:00,1.76045,1.7606,1.76045,1.7606,10800000.0
2006-01-17 11:57:00,1.76072,1.7608,1.76065,1.76069,105799999.0
2006-01-17 11:58:00,1.76069,1.76079,1.76051,1.76063,69000000.0
2006-01-17 11:59:00,1.76062,1.76093,1.76062,1.76093,104500001.0
2006-01-17 12:00:00,1.761,1.76106,1.7609,1.76098,93700001.0
2006-01-17 12:01:00,1.76096,1.76117,1.76096,1.76098,88100001.0
2006-01-17 12:02:00,1.76107,1.76133,1.76107,1.76118,74900001.0
2006-01-17 12:03:00,1.76127,1.76127,1.76084,1.76084,25600000.0
2006-01-17 12:04:00,1.76065,1.7611,1.76065,1.76102,72100001.0
2006-01-17 12:05:00,1.7611,1.76148,1.76105,1.76145,81800001.0
2006-01-17 12:06:00,1.76145,1.76159,1.76138,1.76138,128000000.0
2006-01-17 12:07:00,1.76131,1.76131,1.76108,1.7611,60400001.0
2006-01-17 12:08:00,1.76068,1.76068,1.75974,1.75974,25600000.0
2006-01-17 12:09:00,1.75996,1.76046,1.75996,1.76046,36000000.0
2006-01-17 12:10:00,1.76033,1.76057,1.76025,1.76055,66900000.0
2006-01-17 12:11:00,1.76045,1.76045,1.76036,1.7604,67100000.0
2006-01-17 12:12:00,1.7603,1.7603,1.76013,1.76018,57499999.0
2006-01-17 12:13:00,1.76024,1.76036,1.76024,1.76036,39800000.0
2006-01-17 12:14:00,1.76042,1.76044,1.76015,1.76037,74600000.0
2006-01-17 12:15:00,1.76043,1.76043,1.76004,1.76007,46900000.0
2006-01-17 12:16:00,1.7601,1.76036,1.7601,1.76036,19800000.0
2006-01-17 12:17:00,1.76037,1.76037,1.76011,1.7602,49500001.0
2006-01-17 12:18:00,1.76024,1.76035,1.76024,1.76035,10400000.0
2006-01-17 12:19:00,1.76049,1.76068,1.76049,1.76055,44000000.0
2006-01-17 12:20:00,1.76072,1.7612,1.76072,1.7612,80999999.0
2006-01-17 12:21:00,1.76111,1.76115,1.76105,1.7611,96099999.0
2006-01-17 12:22:00,1.76101,1.76107,1.76095,1.76105,23000000.0
2006-01-17 12:23:00,1.76128,1.76157,1.76128,1.76151,17600000.0
2006-01-17 12:24:00,1.76152,1.76161,1.76152,1.76152,64299999.0
2006-01-17 12:25:00,1.76152,1.76159,1.76143,1.76153,56499999.0
2006-01-17 12:26:00,1.76155,1.76155,1.76144,1.76155,70900000.0
2006-01-17 12:27:00,1.76153,1.76153,1.76152,1.76152,2900000.0
2006-01-17 12:28:00,1.76148,1.76158,1.76134,1.76134,82699999.0
2006-01-17 12:29:00,1.76134,1.76145,1.76123,1.76145,81699999.0
2006-01-17 12:30:00,1.7615,1.76168,1.7615,1.76158,92970000.0
2006-01-17 12:31:00,1.76165,1.76214,1.76165,1.76214,117099999.0
2006-01-17 12:32:00,1.7621,1.7621,1.76189,1.76206,51900000.0
2006-01-17 12:33:00,1.76219,1.76225,1.76208,1.76216,99599999.0
2006-01-17 12:34:00,1.76228,1.76228,1.76222,1.76222,3200000.0
2006-01-17 12:35:00,1.76228,1.76248,1.76225,1.76248,70600001.0
2006-01-17 12:36:00,1.76252,1.76252,1.76235,1.76243,68899999.0
2006-01-17 12:37:00,1.76246,1.76267,1.76246,1.76261,37900001.0
2006-01-17 12:38:00,1.7625,1.76257,1.7624,1.76252,103000000.0
2006-01-17 12:39:00,1.76234,1.76239,1.76234,1.76236,20600000.0
2006-01-17 12:40:00,1.76232,1.76232,1.76189,1.76201,70199999.0
2006-01-17 12:41:00,1.76193,1.76196,1.7618,1.7618,69699999.0
2006-01-17 12:42:00,1.76189,1.76226,1.76189,1.7622,53100000.0
2006-01-17 12:43:00,1.76225,1.76295,1.76225,1.76295,121300000.0
2006-01-17 12:44:00,1.76304,1.76319,1.76304,1.76317,40800000.0
2006-01-17 12:45:00,1.76319,1.76319,1.76268,1.76268,78099999.0
2006-01-17 12:46:00,1.76266,1.76281,1.76266,1.76278,81899998.0
2006-01-17 12:47:00,1.76271,1.76271,1.76259,1.7626,70999999.0
2006-01-17 12:48:00,1.76255,1.76273,1.76255,1.76273,44000000.0
2006-01-17 12:49:00,1.76278,1.76304,1.76275,1.76304,30800000.0
2006-01-17 12:50:00,1.76315,1.76319,1.76275,1.76275,54400001.0
2006-01-17 12:51:00,1.76262,1.76278,1.76262,1.76275,54999999.0
2006-01-17 12:52:00,1.76273,1.76313,1.76273,1.76298,91199999.0
2006-01-17 12:53:00,1.76301,1.76308,1.7628,1.7628,28800000.0
2006-01-17 12:54:00,1.7628,1.7629,1.76265,1.76273,32070000.0
2006-01-17 12:55:00,1.76268,1.76271,1.76243,1.7625,91100001.0
2006-01-17 12:56:00,1.76235,1.76235,1.76216,1.7622,29300000.0
2006-01-17 12:57:00,1.76225,1.76238,1.76225,1.76238,17900000.0
2006-01-17 12:58:00,1.76245,1.76245,1.76231,1.7624,47900000.0
2006-01-17 12:59:00,1.76209,1.76245,1.76209,1.76235,75999999.0
2006-01-17 13:00:00,1.76234,1.76242,1.76224,1.76242,94400001.0
2006-01-17 13:01:00,1.76234,1.76245,1.76234,1.76239,39100000.0
2006-01-17 13:02:00,1.76223,1.76223,1.76155,1.76155,71500000.0
2006-01-17 13:03:00,1.76158,1.7617,1.76158,1.76163,82600002.0
2006-01-17 13:04:00,1.76162,1.76165,1.76158,1.76161,49399999.0
2006-01-17 13:05:00,1.76156,1.76164,1.76151,1.76156,43400000.0
2006-01-17 13:06:00,1.76161,1.76161,1.7614,1.76145,27600000.0
2006-01-17 13:07:00,1.76141,1.76152,1.76131,1.7614,85299999.0
2006-01-17 13:08:00,1.76147,1.76173,1.76146,1.76173,122700001.0
2006-01-17 13:09:00,1.76177,1.76198,1.76177,1.76195,114100002.0
2006-01-17 13:10:00,1.76189,1.7619,1.76181,1.76181,54800001.0
2006-01-17 13:11:00,1.76178,1.76183,1.76174,1.76178,57099998.0
2006-01-17 13:12:00,1.76163,1.76163,1.76128,1.76135,58400002.0
2006-01-17 13:13:00,1.76121,1.76135,1.76117,1.7612,45500000.0
2006-01-17 13:14:00,1.76112,1.7612,1.76107,1.76107,86899998.0
2006-01-17 13:15:00,1.761,1.761,1.76082,1.76088,85600000.0
2006-01-17 13:16:00,1.76087,1.76087,1.76073,1.76073,52100001.0
2006-01-17 13:17:00,1.7607,1.76082,1.76054,1.7607,61799999.0
2006-01-17 13:18:00,1.76063,1.76063,1.76038,1.76039,57700000.0
2006-01-17 13:19:00,1.76051,1.76055,1.76045,1.76055,38000000.0
2006-01-17 13:20:00,1.76058,1.76061,1.76052,1.76052,51099999.0
2006-01-17 13:21:00,1.76053,1.76053,1.76047,1.76053,100000001.0
2006-01-17 13:22:00,1.76047,1.76047,1.76014,1.76014,43500001.0
2006-01-17 13:23:00,1.76018,1.76035,1.76018,1.76035,71400000.0
2006-01-17 13:24:00,1.76028,1.76052,1.76019,1.76041,86100001.0
2006-01-17 13:25:00,1.76044,1.7606,1.76044,1.7606,32800000.0
2006-01-17 13:26:00,1.7606,1.7606,1.76035,1.76041,50900000.0
2006-01-17 13:27:00,1.76055,1.76062,1.76051,1.76056,57800000.0
2006-01-17 13:28:00,1.76059,1.76072,1.76059,1.76062,44500000.0
2006-01-17 13:29:00,1.76073,1.76112,1.76073,1.76112,96699998.0
2006-01-17 13:30:00,1.76116,1.76161,1.76116,1.7615,80200001.0
2006-01-17 13:31:00,1.76159,1.76176,1.76156,1.76176,61300002.0
2006-01-17 13:32:00,1.7617,1.76181,1.76164,1.76168,46700000.0
2006-01-17 13:33:00,1.76162,1.76176,1.76155,1.76158,79099998.0
2006-01-17 13:34:00,1.76155,1.76156,1.76139,1.76142,66299999.0
2006-01-17 13:35:00,1.7614,1.7614,1.7614,1.7614,21800000.0
2006-01-17 13:36:00,1.76142,1.76142,1.76125,1.76126,72300000.0
2006-01-17 13:37:00,1.76117,1.76117,1.76058,1.76058,62250002.0
2006-01-17 13:38:00,1.76061,1.76071,1.7605,1.7605,124700001.0
2006-01-17 13:39:00,1.76055,1.76062,1.7605,1.7605,93700000.0
2006-01-17 13:40:00,1.76029,1.76029,1.75887,1.75922,90200000.0
2006-01-17 13:41:00,1.7592,1.75942,1.75911,1.75921,83800000.0
2006-01-17 13:42:00,1.75914,1.75958,1.75911,1.75958,32500000.0
2006-01-17 13:43:00,1.75968,1.7597,1.75951,1.7596,60099999.0
2006-01-17 13:44:00,1.75948,1.75948,1.75887,1.75918,95599998.0
2006-01-17 13:45:00,1.7593,1.75956,1.7593,1.75953,47099999.0
2006-01-17 13:46:00,1.7594,1.75957,1.75928,1.75953,105800000.0
2006-01-17 13:47:00,1.75948,1.75957,1.75937,1.75951,67400000.0
2006-01-17 13:48:00,1.75968,1.75981,1.75964,1.75981,159099998.0
2006-01-17 13:49:00,1.75993,1.76016,1.75993,1.76014,89500000.0
2006-01-17 13:50:00,1.7602,1.76021,1.75977,1.75979,69899999.0
2006-01-17 13:51:00,1.75978,1.76004,1.75978,1.76004,23200000.0
2006-01-17 13:52:00,1.76017,1.76023,1.76011,1.76019,65500000.0
2006-01-17 13:53:00,1.7601,1.76012,1.76006,1.76007,11100000.0
2006-01-17 13:54:00,1.76012,1.76017,1.76012,1.76017,38299999.0
2006-01-17 13:55:00,1.76022,1.76047,1.76022,1.76041,55899999.0
2006-01-17 13:56:00,1.76048,1.76052,1.76041,1.7605,66500000.0
2006-01-17 13:57:00,1.76055,1.76058,1.76043,1.76051,62700000.0
2006-01-17 13:58:00,1.76044,1.76058,1.76043,1.76045,67700000.0
2006-01-17 13:59:00,1.76053,1.76059,1.76024,1.76024,69000000.0
2006-01-17 14:00:00,1.76021,1.76038,1.76021,1.76028,104100000.0
2006-01-17 14:01:00,1.76033,1.76041,1.76026,1.76038,106300000.0
2006-01-17 14:02:00,1.76057,1.76084,1.76056,1.76084,75000000.0
2006-01-17 14:03:00,1.761,1.76101,1.76066,1.76066,68800000.0
2006-01-17 14:04:00,1.7606,1.7606,1.76035,1.76035,75099999.0
2006-01-17 14:05:00,1.76039,1.76096,1.76039,1.76096,59600000.0
2006-01-17 14:06:00,1.76097,1.76163,1.76094,1.76163,119800002.0
2006-01-17 14:07:00,1.76163,1.76163,1.76153,1.76153,46600001.0
2006-01-17 14:08:00,1.76149,1.76149,1.76111,1.76111,69399999.0
2006-01-17 14:09:00,1.76095,1.76095,1.76066,1.76069,57100001.0
2006-01-17 14:10:00,1.76082,1.76097,1.76082,1.76097,48099999.0
2006-01-17 14:11:00,1.76082,1.76082,1.76064,1.76064,57400000.0
2006-01-17 14:12:00,1.7606,1.76078,1.7606,1.76063,60100000.0
2006-01-17 14:13:00,1.76058,1.76062,1.76042,1.76044,56100000.0
2006-01-17 14:14:00,1.76039,1.76048,1.76032,1.76048,46199999.0
2006-01-17 14:15:00,1.7605,1.76076,1.7605,1.76076,66599999.0
2006-01-17 14:16:00,1.76074,1.76074,1.76054,1.76058,42300000.0
2006-01-17 14:17:00,1.76067,1.76067,1.76036,1.76036,48900000.0
2006-01-17 14:18:00,1.76045,1.76057,1.76045,1.76045,49600000.0
2006-01-17 14:19:00,1.76052,1.76055,1.76049,1.76049,49499999.0
2006-01-17 14:20:00,1.76044,1.76052,1.76035,1.76039,15800000.0
2006-01-17 14:21:00,1.76025,1.76025,1.76014,1.76019,58200000.0
2006-01-17 14:22:00,1.76022,1.76022,1.76009,1.76015,53499999.0
2006-01-17 14:23:00,1.7602,1.76029,1.76016,1.76024,53599999.0
2006-01-17 14:24:00,1.76036,1.7606,1.76036,1.7606,97500002.0
2006-01-17 14:25:00,1.76062,1.76064,1.7605,1.7605,72000002.0
2006-01-17 14:26:00,1.76059,1.76085,1.76057,1.76085,68300000.0
2006-01-17 14:27:00,1.76088,1.76093,1.76085,1.76093,23800000.0
2006-01-17 14:28:00,1.76091,1.76128,1.76091,1.76128,66900001.0
2006-01-17 14:29:00,1.7613,1.76135,1.76113,1.76135,32700000.0
2006-01-17 14:30:00,1.76147,1.76149,1.76131,1.76148,46500000.0
2006-01-17 14:31:00,1.7615,1.76169,1.76149,1.76158,74200001.0
2006-01-17 14:32:00,1.76153,1.76171,1.76145,1.76171,71500000.0
2006-01-17 14:33:00,1.76176,1.76286,1.76176,1.7628,68199998.0
2006-01-17 14:34:00,1.76263,1.76263,1.76239,1.76262,19200000.0
2006-01-17 14:35:00,1.76256,1.76256,1.76248,1.76248,40400001.0
2006-01-17 14:36:00,1.76265,1.76278,1.76236,1.76272,61300000.0
2006-01-17 14:37:00,1.76286,1.76286,1.76255,1.76255,130900000.0
2006-01-17 14:38:00,1.76233,1.76233,1.76214,1.76217,35600000.0
2006-01-17 14:39:00,1.76222,1.76233,1.76213,1.76233,81100001.0
2006-01-17 14:40:00,1.76246,1.7625,1.76244,1.76247,65900000.0
2006-01-17 14:41:00,1.76236,1.7625,1.7623,1.76235,85900002.0
2006-01-17 14:42:00,1.76231,1.76235,1.76221,1.76221,77300000.0
2006-01-17 14:43:00,1.76208,1.76208,1.76197,1.762,63500001.0
2006-01-17 14:44:00,1.76207,1.76207,1.76194,1.762,62500000.0
2006-01-17 14:45:00,1.76187,1.76187,1.76167,1.76167,107800000.0
2006-01-17 14:46:00,1.76162,1.76169,1.76162,1.76167,45700000.0
2006-01-17 14:47:00,1.7616,1.76167,1.76157,1.76157,44700000.0
2006-01-17 14:48:00,1.76163,1.76178,1.76163,1.76173,45499998.0
2006-01-17 14:49:00,1.76186,1.76198,1.76183,1.76185,83200002.0
2006-01-17 14:50:00,1.76199,1.7622,1.76199,1.76204,69699999.0
2006-01-17 14:51:00,1.76204,1.76235,1.76204,1.7623,64300001.0
2006-01-17 14:52:00,1.76225,1.7624,1.76225,1.76234,50000000.0
2006-01-17 14:53:00,1.7623,1.76238,1.76221,1.76237,71600001.0
2006-01-17 14:54:00,1.76239,1.76258,1.76238,1.76258,76199999.0
2006-01-17 14:55:00,1.7626,1.76269,1.76253,1.76253,58900000.0
2006-01-17 14:56:00,1.76247,1.76247,1.76224,1.76243,52200000.0
2006-01-17 14:57:00,1.7624,1.76242,1.76225,1.76225,86700001.0
2006-01-17 14:58:00,1.76231,1.76243,1.76231,1.76243,103699997.0
2006-01-17 14:59:00,1.76242,1.76252,1.76242,1.76248,28700000.0
2006-01-17 15:00:00,1.7625,1.76262,1.76246,1.76248,83300000.0
2006-01-17 15:01:00,1.76237,1.76253,1.76226,1.76226,59100000.0
2006-01-17 15:02:00,1.76219,1.76219,1.76197,1.76197,65100000.0
2006-01-17 15:03:00,1.76195,1.76203,1.76191,1.76203,49000000.0
2006-01-17 15:04:00,1.76207,1.76213,1.76174,1.76174,94300000.0
2006-01-17 15:05:00,1.76171,1.7619,1.76164,1.7619,27300000.0
2006-01-17 15:06:00,1.76185,1.76189,1.76175,1.76185,51999999.0
2006-01-17 15:07:00,1.76188,1.7621,1.76187,1.7621,82600002.0
2006-01-17 15:08:00,1.76213,1.76229,1.76206,1.76226,39500001.0
2006-01-17 15:09:00,1.76224,1.76226,1.76212,1.76225,71300001.0
2006-01-17 15:10:00,1.76227,1.76241,1.76227,1.7623,48500000.0
2006-01-17 15:11:00,1.7622,1.76225,1.76211,1.7622,49000000.0
2006-01-17 15:12:00,1.76238,1.76253,1.76238,1.76244,56400000.0
2006-01-17 15:13:00,1.76241,1.76241,1.76217,1.76225,56200000.0
2006-01-17 15:14:00,1.76213,1.76213,1.76166,1.76166,43200000.0
2006-01-17 15:15:00,1.76164,1.7619,1.76164,1.7619,63800000.0
2006-01-17 15:16:00,1.76183,1.76184,1.7617,1.76184,55800001.0
2006-01-17 15:17:00,1.76185,1.76193,1.76181,1.76181,59999998.0
2006-01-17 15:18:00,1.7616,1.7616,1.76114,1.76124,122699999.0
2006-01-17 15:19:00,1.76122,1.7613,1.76113,1.76115,70999998.0
2006-01-17 15:20:00,1.7613,1.76175,1.7613,1.76175,110399999.0
2006-01-17 15:21:00,1.76193,1.762,1.76192,1.76192,47200000.0
2006-01-17 15:22:00,1.76197,1.76202,1.76184,1.76188,27600000.0
2006-01-17 15:23:00,1.76184,1.76188,1.76174,1.76174,83600001.0
2006-01-17 15:24:00,1.76173,1.76186,1.76161,1.76182,88700000.0
2006-01-17 15:25:00,1.76185,1.76185,1.76172,1.76172,117999998.0
2006-01-17 15:26:00,1.76175,1.76177,1.76164,1.7617,140600002.0
2006-01-17 15:27:00,1.76177,1.76179,1.76166,1.76171,70600002.0
2006-01-17 15:28:00,1.76176,1.76188,1.76176,1.76187,33100000.0
2006-01-17 15:29:00,1.76191,1.76191,1.76165,1.76169,113999999.0
2006-01-17 15:30:00,1.76163,1.76218,1.76163,1.76211,51599999.0
2006-01-17 15:31:00,1.76204,1.76204,1.76162,1.76204,66300000.0
2006-01-17 15:32:00,1.76203,1.7622,1.76203,1.76213,60300000.0
2006-01-17 15:33:00,1.76218,1.76221,1.76193,1.76193,66400000.0
2006-01-17 15:34:00,1.76184,1.76198,1.76167,1.76198,54000000.0
2006-01-17 15:35:00,1.76215,1.76225,1.76215,1.76225,70700000.0
2006-01-17 15:36:00,1.76228,1.76253,1.76225,1.76253,102299999.0
2006-01-17 15:37:00,1.76252,1.76252,1.76235,1.76238,44400000.0
2006-01-17 15:38:00,1.76237,1.7625,1.76234,1.76237,73600001.0
2006-01-17 15:39:00,1.76212,1.76212,1.76162,1.76162,35000000.0
2006-01-17 15:40:00,1.76165,1.76184,1.76165,1.76166,58300000.0
2006-01-17 15:41:00,1.76162,1.76169,1.76152,1.76156,109700000.0
2006-01-17 15:42:00,1.76151,1.76173,1.76138,1.76173,116100001.0
2006-01-17 15:43:00,1.7619,1.7619,1.76175,1.76175,65100001.0
2006-01-17 15:44:00,1.7616,1.7616,1.7614,1.7614,44400000.0
2006-01-17 15:45:00,1.76146,1.76171,1.76146,1.76171,84500000.0
2006-01-17 15:46:00,1.76177,1.76181,1.76163,1.76163,48699999.0
2006-01-17 15:47:00,1.76143,1.76143,1.76113,1.76113,30900000.0
2006-01-17 15:48:00,1.76123,1.76132,1.76096,1.76132,133700000.0
2006-01-17 15:49:00,1.76141,1.76168,1.76141,1.76165,80000000.0
2006-01-17 15:50:00,1.76153,1.76153,1.76136,1.76136,24700000.0
2006-01-17 15:51:00,1.76127,1.76127,1.7608,1.76092,23900000.0
2006-01-17 15:52:00,1.76086,1.76086,1.76055,1.76058,124270002.0
2006-01-17 15:53:00,1.76055,1.76055,1.76042,1.7605,34000000.0
2006-01-17 15:54:00,1.76045,1.76061,1.76045,1.76054,82900000.0
2006-01-17 15:55:00,1.7605,1.7605,1.76029,1.76043,37700000.0
2006-01-17 15:56:00,1.76043,1.76043,1.76035,1.76036,25900000.0
2006-01-17 15:57:00,1.7605,1.7606,1.76049,1.76049,48099999.0
2006-01-17 15:58:00,1.76057,1.76076,1.76057,1.76076,19000000.0
2006-01-17 15:59:00,1.76073,1.76088,1.7607,1.76081,85300001.0
2006-01-17 16:00:00,1.76079,1.76079,1.76025,1.76025,69599999.0
2006-01-17 16:01:00,1.7602,1.76036,1.7601,1.7601,93099999.0
2006-01-17 16:02:00,1.76,1.76011,1.75995,1.76011,67500000.0
2006-01-17 16:03:00,1.76003,1.7603,1.76001,1.76007,110800001.0
2006-01-17 16:04:00,1.76005,1.76033,1.76005,1.76032,60600000.0
2006-01-17 16:05:00,1.76033,1.76033,1.76023,1.76023,37900000.0
2006-01-17 16:06:00,1.76032,1.76051,1.76022,1.76051,44300000.0
2006-01-17 16:07:00,1.76057,1.7608,1.76057,1.7608,20900000.0
2006-01-17 16:08:00,1.76073,1.76075,1.76057,1.76075,17000000.0
2006-01-17 16:09:00,1.76087,1.76099,1.76087,1.76092,73600000.0
2006-01-17 16:10:00,1.7609,1.76099,1.76072,1.76072,61800000.0
2006-01-17 16:11:00,1.76062,1.7607,1.76057,1.76061,35800000.0
2006-01-17 16:12:00,1.76053,1.76057,1.76037,1.76038,54500000.0
2006-01-17 16:13:00,1.76033,1.76033,1.76004,1.76004,101100000.0
2006-01-17 16:14:00,1.75998,1.76024,1.75998,1.76018,72100001.0
2006-01-17 16:15:00,1.76017,1.76017,1.75952,1.75952,74699998.0
2006-01-17 16:16:00,1.75941,1.75984,1.75941,1.75984,75200000.0
2006-01-17 16:17:00,1.76009,1.76067,1.76005,1.76067,69500000.0
2006-01-17 16:18:00,1.76069,1.76079,1.76044,1.76044,55800000.0
2006-01-17 16:19:00,1.76043,1.7605,1.7604,1.7604,25000000.0
2006-01-17 16:20:00,1.76037,1.76039,1.76015,1.76015,122200000.0
2006-01-17 16:21:00,1.76014,1.76026,1.76004,1.76026,48399999.0
2006-01-17 16:22:00,1.76031,1.76038,1.76025,1.76033,44000000.0
2006-01-17 16:23:00,1.7602,1.76026,1.76018,1.76019,89600001.0
2006-01-17 16:24:00,1.76,1.76,1.75962,1.75962,27500000.0
2006-01-17 16:25:00,1.75937,1.75988,1.75932,1.75988,42500001.0
2006-01-17 16:26:00,1.76015,1.7602,1.76,1.76011,64500001.0
2006-01-17 16:27:00,1.76012,1.76019,1.75987,1.75987,43900000.0
2006-01-17 16:28:00,1.75978,1.75987,1.75976,1.75976,53800000.0
2006-01-17 16:29:00,1.75987,1.75988,1.75973,1.75983,54699998.0
2006-01-17 16:30:00,1.75977,1.75988,1.75968,1.75976,74099999.0
2006-01-17 16:31:00,1.75986,1.76051,1.75986,1.76051,86000002.0
2006-01-17 16:32:00,1.76071,1.76107,1.76071,1.76107,27500000.0
2006-01-17 16:33:00,1.76099,1.76099,1.76085,1.76091,54300000.0
2006-01-17 16:34:00,1.76097,1.76109,1.76095,1.76107,50000001.0
2006-01-17 16:35:00,1.7611,1.7611,1.76086,1.76087,69100000.0
2006-01-17 16:36:00,1.76083,1.76083,1.76067,1.76072,21500000.0
2006-01-17 16:37:00,1.76077,1.76092,1.76071,1.7609,68599999.0
2006-01-17 16:38:00,1.76087,1.76099,1.76066,1.76066,23900000.0
2006-01-17 16:39:00,1.76047,1.7606,1.76047,1.76049,80299999.0
2006-01-17 16:40:00,1.76047,1.76047,1.76012,1.76017,104600000.0
2006-01-17 16:41:00,1.7599,1.76027,1.7599,1.76025,112600001.0
2006-01-17 16:42:00,1.76029,1.76033,1.76026,1.76033,46600000.0
2006-01-17 16:43:00,1.76026,1.76034,1.76026,1.7603,52100001.0
2006-01-17 16:44:00,1.76041,1.76046,1.76039,1.76046,88400002.0
2006-01-17 16:45:00,1.76053,1.76053,1.76049,1.76049,8400000.0
2006-01-17 16:46:00,1.76062,1.76062,1.76043,1.76058,88000002.0
2006-01-17 16:47:00,1.76058,1.7607,1.76054,1.7606,107899998.0
2006-01-17 16:48:00,1.7607,1.7607,1.76039,1.76039,53000000.0
2006-01-17 16:49:00,1.7605,1.76073,1.7605,1.76063,70200001.0
2006-01-17 16:50:00,1.76071,1.7608,1.7607,1.76078,70400001.0
2006-01-17 16:51:00,1.76079,1.76084,1.76072,1.76079,64100001.0
2006-01-17 16:52:00,1.76073,1.76075,1.76071,1.76075,39700000.0
2006-01-17 16:53:00,1.76075,1.7608,1.76068,1.76069,40399999.0
2006-01-17 16:54:00,1.76057,1.76069,1.76056,1.76063,124900001.0
2006-01-17 16:55:00,1.7606,1.7606,1.76039,1.76048,52500000.0
2006-01-17 16:56:00,1.7605,1.7606,1.76049,1.76052,73699998.0
2006-01-17 16:57:00,1.76062,1.76062,1.76044,1.76053,45700000.0
2006-01-17 16:58:00,1.76041,1.76041,1.76019,1.76022,72800000.0
2006-01-17 16:59:00,1.76027,1.76063,1.76027,1.76063,98699999.0
2006-01-17 17:00:00,1.76058,1.76058,1.76024,1.76024,56000001.0
2006-01-17 17:01:00,1.76026,1.76026,1.76006,1.7601,89200000.0
2006-01-17 17:02:00,1.76013,1.76019,1.76005,1.7601,109299999.0
2006-01-17 17:03:00,1.75986,1.75986,1.75936,1.75964,64800000.0
2006-01-17 17:04:00,1.75966,1.7602,1.75959,1.7602,75899999.0
2006-01-17 17:05:00,1.76028,1.76038,1.76023,1.76023,21300000.0
2006-01-17 17:06:00,1.75999,1.76004,1.75969,1.75969,77300000.0
2006-01-17 17:07:00,1.75948,1.7596,1.75948,1.7596,38100001.0
2006-01-17 17:08:00,1.75957,1.75986,1.75942,1.75986,73100000.0
2006-01-17 17:09:00,1.75983,1.75983,1.75949,1.75949,19300000.0
2006-01-17 17:10:00,1.75955,1.75986,1.75955,1.75978,77900000.0
2006-01-17 17:11:00,1.7598,1.75988,1.75952,1.75958,109299998.0
2006-01-17 17:12:00,1.75962,1.7597,1.75935,1.75956,55100000.0
2006-01-17 17:13:00,1.75967,1.75976,1.75967,1.75972,60500000.0
2006-01-17 17:14:00,1.75976,1.75985,1.75963,1.75972,94000001.0
2006-01-17 17:15:00,1.75964,1.75975,1.75952,1.75975,110800001.0
2006-01-17 17:16:00,1.75983,1.76022,1.75983,1.76022,60999999.0
2006-01-17 17:17:00,1.7603,1.76036,1.76024,1.76024,58999998.0
2006-01-17 17:18:00,1.7603,1.7604,1.76026,1.76026,37800000.0
2006-01-17 17:19:00,1.76029,1.76044,1.76029,1.76029,44900000.0
2006-01-17 17:20:00,1.76027,1.76038,1.76014,1.76014,119700001.0
2006-01-17 17:21:00,1.76007,1.76026,1.76,1.76026,52800000.0
2006-01-17 17:22:00,1.76019,1.76019,1.76004,1.76013,35299999.0
2006-01-17 17:23:00,1.76017,1.76031,1.76017,1.76018,74700000.0
2006-01-17 17:24:00,1.76027,1.76027,1.75984,1.75984,41500001.0
2006-01-17 17:25:00,1.7597,1.7597,1.75933,1.75933,99100000.0
2006-01-17 17:26:00,1.75942,1.75957,1.75942,1.75957,36500000.0
2006-01-17 17:27:00,1.75961,1.75961,1.75951,1.75951,11400000.0
2006-01-17 17:28:00,1.7594,1.75947,1.7594,1.75947,7900000.0
2006-01-17 17:29:00,1.75955,1.75966,1.75955,1.7596,48100000.0
2006-01-17 17:30:00,1.75962,1.7597,1.7596,1.7597,54100000.0
2006-01-17 17:31:00,1.75962,1.75973,1.75962,1.75973,6800000.0
2006-01-17 17:32:00,1.75975,1.75991,1.75968,1.75991,32600000.0
2006-01-17 17:33:00,1.75995,1.75995,1.75964,1.75964,36999999.0
2006-01-17 17:34:00,1.75953,1.75956,1.75946,1.75952,92899998.0
2006-01-17 17:35:00,1.75945,1.75945,1.7592,1.75923,30870000.0
2006-01-17 17:36:00,1.75922,1.75942,1.75922,1.75942,40000000.0
2006-01-17 17:37:00,1.75938,1.75955,1.75936,1.75955,88499998.0
2006-01-17 17:38:00,1.75959,1.75959,1.75955,1.75957,40799999.0
2006-01-17 17:39:00,1.75962,1.75965,1.75941,1.75941,57700000.0
2006-01-17 17:40:00,1.75933,1.75953,1.75933,1.75942,87299997.0
2006-01-17 17:41:00,1.7595,1.7595,1.75921,1.75924,47600000.0
2006-01-17 17:42:00,1.75927,1.75929,1.75916,1.75924,49800000.0
2006-01-17 17:43:00,1.75932,1.7597,1.75932,1.75963,64000001.0
2006-01-17 17:44:00,1.75957,1.75965,1.75957,1.75962,67600001.0
2006-01-17 17:45:00,1.75962,1.75978,1.75962,1.75976,35700000.0
2006-01-17 17:46:00,1.75972,1.75974,1.75968,1.7597,44200000.0
2006-01-17 17:47:00,1.75962,1.75966,1.75962,1.75963,62800000.0
2006-01-17 17:48:00,1.7596,1.75965,1.75958,1.75958,11700000.0
2006-01-17 17:49:00,1.75955,1.75957,1.75947,1.75957,74000000.0
2006-01-17 17:50:00,1.75953,1.75961,1.75942,1.75942,19700000.0
2006-01-17 17:51:00,1.75946,1.75964,1.75946,1.75952,60900002.0
2006-01-17 17:52:00,1.75946,1.7596,1.75938,1.7596,48700000.0
2006-01-17 17:53:00,1.75937,1.75977,1.75937,1.7596,54000000.0
2006-01-17 17:54:00,1.75939,1.75939,1.75866,1.75866,44500000.0
2006-01-17 17:55:00,1.7586,1.7589,1.7586,1.7589,37600000.0
2006-01-17 17:56:00,1.75902,1.75923,1.75902,1.75921,22800000.0
2006-01-17 17:57:00,1.75901,1.75901,1.75849,1.75849,41500000.0
2006-01-17 17:58:00,1.75845,1.75867,1.75845,1.75858,82300000.0
2006-01-17 17:59:00,1.75869,1.75917,1.75869,1.75916,37700001.0
2006-01-17 18:00:00,1.75938,1.75952,1.75938,1.75947,72200001.0
2006-01-17 18:01:00,1.7595,1.75962,1.75941,1.75962,891200001.0
2006-01-17 18:02:00,1.7596,1.7603,1.7596,1.7603,1000199995.0
2006-01-17 18:03:00,1.76035,1.76042,1.75989,1.75991,1346600002.0
2006-01-17 18:04:00,1.75994,1.76,1.75982,1.75996,962200001.0
2006-01-17 18:05:00,1.75995,1.76004,1.75982,1.75982,1033399998.0
2006-01-17 18:06:00,1.75988,1.76046,1.75988,1.7604,965999999.0
2006-01-17 18:07:00,1.76043,1.76043,1.7603,1.76037,1249500004.0
2006-01-17 18:08:00,1.76042,1.76124,1.76042,1.76123,1250099994.0
2006-01-17 18:09:00,1.76134,1.7616,1.76134,1.76153,510800001.0
2006-01-17 18:10:00,1.76167,1.76225,1.76167,1.76218,864149995.0
2006-01-17 18:11:00,1.76226,1.76238,1.76205,1.76231,525299994.0
2006-01-17 18:12:00,1.76229,1.76236,1.76174,1.76174,870500001.0
2006-01-17 18:13:00,1.76168,1.7618,1.76164,1.7617,500450002.0
2006-01-17 18:14:00,1.76181,1.76197,1.76168,1.76196,717846993.0
2006-01-17 18:15:00,1.76208,1.76256,1.76208,1.76229,801399997.0
2006-01-17 18:16:00,1.76221,1.76228,1.76195,1.76223,765900008.0
2006-01-17 18:17:00,1.7623,1.76254,1.7623,1.76241,543099999.0
2006-01-17 18:18:00,1.76245,1.76264,1.76245,1.7625,595569997.0
2006-01-17 18:19:00,1.76256,1.76286,1.76243,1.76275,484199999.0
2006-01-17 18:20:00,1.76283,1.76311,1.76283,1.76311,473500000.0
2006-01-17 18:21:00,1.76315,1.76365,1.76301,1.76365,732349999.0
2006-01-17 18:22:00,1.76377,1.76408,1.76375,1.76398,544500000.0
2006-01-17 18:23:00,1.76417,1.76444,1.76414,1.76424,810650002.0
2006-01-17 18:24:00,1.76432,1.76457,1.7643,1.76433,746750003.0
2006-01-17 18:25:00,1.76422,1.76429,1.76395,1.76395,734200004.0
2006-01-17 18:26:00,1.76401,1.76412,1.76388,1.76412,617100002.0
2006-01-17 18:27:00,1.76413,1.76413,1.76398,1.76413,876299998.0
2006-01-17 18:28:00,1.76413,1.76415,1.76403,1.76414,416550003.0
2006-01-17 18:29:00,1.76409,1.7641,1.76374,1.76387,766799997.0
2006-01-17 18:30:00,1.76377,1.76379,1.76321,1.7633,648399999.0
2006-01-17 18:31:00,1.76328,1.76336,1.76321,1.76322,445400001.0
2006-01-17 18:32:00,1.76323,1.76364,1.76323,1.76358,387100002.0
2006-01-17 18:33:00,1.76363,1.7639,1.76355,1.76355,809399995.0
2006-01-17 18:34:00,1.76352,1.76369,1.76348,1.76353,600370002.0
2006-01-17 18:35:00,1.76356,1.76369,1.76354,1.76365,353100002.0
2006-01-17 18:36:00,1.76361,1.76366,1.76341,1.76348,153199998.0
2006-01-17 18:37:00,1.76341,1.76341,1.76318,1.76327,128299997.0
2006-01-17 18:38:00,1.76335,1.7635,1.76323,1.76342,191099998.0
2006-01-17 18:39:00,1.76343,1.76363,1.76343,1.76355,212270000.0
2006-01-17 18:40:00,1.76357,1.7637,1.76348,1.7635,345800003.0
2006-01-17 18:41:00,1.76353,1.76365,1.76336,1.76338,249599999.0
2006-01-17 18:42:00,1.76336,1.76346,1.76332,1.76335,152770000.0
2006-01-17 18:43:00,1.76339,1.76343,1.76334,1.76334,104399999.0
2006-01-17 18:44:00,1.76324,1.76332,1.76312,1.76312,444300003.0
2006-01-17 18:45:00,1.76302,1.76302,1.76256,1.76256,227300000.0
2006-01-17 18:46:00,1.76247,1.76287,1.76247,1.76287,173999998.0
2006-01-17 18:47:00,1.76298,1.76322,1.76298,1.76319,234600000.0
2006-01-17 18:48:00,1.76315,1.76325,1.7631,1.7632,320300002.0
2006-01-17 18:49:00,1.76313,1.76313,1.76294,1.76298,115100000.0
2006-01-17 18:50:00,1.76296,1.76296,1.7627,1.76281,279199998.0
2006-01-17 18:51:00,1.7629,1.76305,1.76286,1.76298,409699996.0
2006-01-17 18:52:00,1.76298,1.76311,1.76292,1.76304,566000001.0
2006-01-17 18:53:00,1.76293,1.76293,1.76248,1.76248,310750002.0
2006-01-17 18:54:00,1.76242,1.76251,1.76227,1.76227,215500000.0
2006-01-17 18:55:00,1.76233,1.76257,1.76233,1.76248,703400000.0
2006-01-17 18:56:00,1.76253,1.76271,1.76253,1.76265,335000002.0
2006-01-17 18:57:00,1.76259,1.76263,1.76247,1.76251,437399998.0
2006-01-17 18:58:00,1.76253,1.76253,1.76235,1.76245,681500001.0
2006-01-17 18:59:00,1.76245,1.76256,1.76237,1.76244,538050002.0
2006-01-17 19:00:00,1.76253,1.76284,1.76253,1.76284,328200001.0
2006-01-17 19:01:00,1.76291,1.76291,1.76272,1.76272,151800001.0
2006-01-17 19:02:00,1.76269,1.76269,1.76255,1.76257,494100005.0
2006-01-17 19:03:00,1.76258,1.76261,1.76244,1.76249,568299995.0
2006-01-17 19:04:00,1.76257,1.76273,1.76252,1.76273,387099998.0
2006-01-17 19:05:00,1.76273,1.76273,1.76242,1.76245,137600001.0
2006-01-17 19:06:00,1.76244,1.7625,1.76229,1.76245,700999996.0
2006-01-17 19:07:00,1.76243,1.76243,1.76233,1.76237,425600001.0
2006-01-17 19:08:00,1.76233,1.76244,1.76229,1.76237,678400003.0
2006-01-17 19:09:00,1.76233,1.76233,1.7622,1.76233,294999999.0
2006-01-17 19:10:00,1.76237,1.76251,1.76236,1.76237,422499999.0
2006-01-17 19:11:00,1.7624,1.7624,1.76233,1.76237,110600000.0
2006-01-17 19:12:00,1.7624,1.76245,1.76238,1.7624,266799996.0
2006-01-17 19:13:00,1.76247,1.76263,1.76245,1.76263,385900002.0
2006-01-17 19:14:00,1.7626,1.76265,1.7626,1.76265,285499999.0
2006-01-17 19:15:00,1.76264,1.76264,1.76241,1.76241,418550000.0
2006-01-17 19:16:00,1.76241,1.76251,1.76241,1.7625,129599997.0
2006-01-17 19:17:00,1.76251,1.76251,1.76232,1.76237,252900002.0
2006-01-17 19:18:00,1.76233,1.76233,1.76196,1.76198,331699999.0
2006-01-17 19:19:00,1.76198,1.7621,1.76195,1.76198,334500001.0
2006-01-17 19:20:00,1.762,1.76212,1.76197,1.762,353300002.0
2006-01-17 19:21:00,1.76202,1.76205,1.76198,1.762,347400000.0
2006-01-17 19:22:00,1.76206,1.76225,1.76206,1.7622,257599998.0
2006-01-17 19:23:00,1.7622,1.76238,1.7622,1.76234,242700000.0
2006-01-17 19:24:00,1.76237,1.76243,1.76236,1.76237,94500000.0
2006-01-17 19:25:00,1.76238,1.76261,1.76238,1.76261,107700001.0
2006-01-17 19:26:00,1.76267,1.7628,1.76265,1.76265,299500001.0
2006-01-17 19:27:00,1.76267,1.7627,1.76251,1.76252,613999999.0
2006-01-17 19:28:00,1.76262,1.7628,1.76262,1.76277,440699995.0
2006-01-17 19:29:00,1.76282,1.76324,1.76282,1.76324,307499999.0
2006-01-17 19:30:00,1.76327,1.7633,1.7631,1.76312,498899996.0
2006-01-17 19:31:00,1.76309,1.76315,1.76301,1.76309,332700000.0
2006-01-17 19:32:00,1.76305,1.76305,1.76295,1.76297,449299998.0
2006-01-17 19:33:00,1.763,1.76305,1.76297,1.76305,232299999.0
2006-01-17 19:34:00,1.76302,1.7631,1.763,1.76301,182299999.0
2006-01-17 19:35:00,1.76301,1.76313,1.76297,1.76313,437199998.0
2006-01-17 19:36:00,1.76317,1.76323,1.76312,1.76312,358800004.0
2006-01-17 19:37:00,1.76304,1.76314,1.76298,1.76302,352900000.0
2006-01-17 19:38:00,1.763,1.76305,1.763,1.763,125199998.0
2006-01-17 19:39:00,1.763,1.76309,1.76294,1.76299,126400001.0
2006-01-17 19:40:00,1.76292,1.76301,1.76289,1.76298,476200002.0
2006-01-17 19:41:00,1.76304,1.76325,1.76304,1.76318,332199997.0
2006-01-17 19:42:00,1.7632,1.76337,1.7632,1.76328,249700003.0
2006-01-17 19:43:00,1.76324,1.76324,1.76312,1.76318,158099997.0
2006-01-17 19:44:00,1.7632,1.76326,1.76312,1.7632,425499999.0
2006-01-17 19:45:00,1.7632,1.76326,1.76313,1.76317,117900002.0
2006-01-17 19:46:00,1.76317,1.76323,1.7631,1.7632,261300001.0
2006-01-17 19:47:00,1.76317,1.7632,1.76309,1.76319,116800000.0
2006-01-17 19:48:00,1.7632,1.76325,1.76317,1.7632,149600001.0
2006-01-17 19:49:00,1.76325,1.76325,1.76317,1.76325,271099999.0
2006-01-17 19:50:00,1.76324,1.76324,1.76307,1.7631,342400000.0
2006-01-17 19:51:00,1.76306,1.76307,1.76291,1.76291,266300001.0
2006-01-17 19:52:00,1.76281,1.76281,1.76267,1.7627,156700001.0
2006-01-17 19:53:00,1.76275,1.76275,1.76272,1.76275,68000001.0
2006-01-17 19:54:00,1.76272,1.76272,1.76258,1.7626,148899999.0
2006-01-17 19:55:00,1.76252,1.76252,1.76242,1.76243,121300000.0
2006-01-17 19:56:00,1.76241,1.76253,1.76238,1.76253,267500001.0
2006-01-17 19:57:00,1.76248,1.76252,1.76241,1.76241,396199998.0
2006-01-17 19:58:00,1.76236,1.76245,1.76217,1.76217,365299997.0
2006-01-17 19:59:00,1.76208,1.76221,1.76195,1.76195,331300001.0
2006-01-17 20:00:00,1.76192,1.76212,1.76192,1.76212,171400000.0
2006-01-17 20:01:00,1.76213,1.76213,1.76204,1.76207,172700000.0
2006-01-17 20:02:00,1.76213,1.76275,1.76213,1.76275,260500003.0
2006-01-17 20:03:00,1.76279,1.76279,1.76271,1.76271,67900000.0
2006-01-17 20:04:00,1.76272,1.76277,1.76268,1.7627,267499999.0
2006-01-17 20:05:00,1.76267,1.76287,1.76267,1.76287,149299999.0
2006-01-17 20:06:00,1.7629,1.76295,1.76287,1.7629,231800001.0
2006-01-17 20:07:00,1.7629,1.76295,1.76287,1.7629,111400000.0
2006-01-17 20:08:00,1.76295,1.76295,1.76287,1.76295,269400001.0
2006-01-17 20:09:00,1.76286,1.76298,1.76277,1.76282,149200000.0
2006-01-17 20:10:00,1.76277,1.76277,1.76247,1.76255,146700000.0
2006-01-17 20:11:00,1.76267,1.76274,1.76265,1.76274,99600002.0
2006-01-17 20:12:00,1.7627,1.76277,1.76262,1.7627,402500003.0
2006-01-17 20:13:00,1.7627,1.76281,1.7627,1.76273,191099998.0
2006-01-17 20:14:00,1.76278,1.7628,1.76263,1.76263,122300001.0
2006-01-17 20:15:00,1.76258,1.76272,1.76251,1.76262,352649999.0
2006-01-17 20:16:00,1.7625,1.7625,1.7622,1.7622,110799998.0
2006-01-17 20:17:00,1.76217,1.76223,1.76217,1.7622,64800000.0
2006-01-17 20:18:00,1.7622,1.76227,1.76218,1.7622,134499999.0
2006-01-17 20:19:00,1.76225,1.76251,1.76224,1.76235,201599998.0
2006-01-17 20:20:00,1.76228,1.76232,1.7622,1.76221,269200000.0
2006-01-17 20:21:00,1.7622,1.76222,1.7622,1.7622,127100000.0
2006-01-17 20:22:00,1.7622,1.76225,1.7622,1.7622,122999998.0
2006-01-17 20:23:00,1.7622,1.76228,1.76215,1.76225,340899997.0
2006-01-17 20:24:00,1.76225,1.76243,1.76213,1.76243,139200001.0
2006-01-17 20:25:00,1.76252,1.7628,1.76252,1.7628,488899998.0
2006-01-17 20:26:00,1.76278,1.7628,1.76255,1.76255,491199999.0
2006-01-17 20:27:00,1.76248,1.76248,1.76225,1.76245,312700002.0
2006-01-17 20:28:00,1.76239,1.76239,1.76214,1.76236,224599998.0
2006-01-17 20:29:00,1.76243,1.76243,1.76235,1.76238,340900004.0
2006-01-17 20:30:00,1.76236,1.76241,1.7622,1.76234,892300003.0
2006-01-17 20:31:00,1.76227,1.76237,1.76222,1.7623,612199996.0
2006-01-17 20:32:00,1.76234,1.7626,1.76234,1.76257,701049998.0
2006-01-17 20:33:00,1.7626,1.76267,1.76252,1.7626,279300001.0
2006-01-17 20:34:00,1.76265,1.76265,1.7626,1.7626,163100000.0
2006-01-17 20:35:00,1.76261,1.76275,1.76261,1.76267,68300000.0
2006-01-17 20:36:00,1.7627,1.76275,1.76267,1.76275,161199999.0
2006-01-17 20:37:00,1.76272,1.76285,1.76272,1.76276,141200000.0
2006-01-17 20:38:00,1.76278,1.76295,1.76271,1.76288,217700001.0
2006-01-17 20:39:00,1.76299,1.76303,1.76292,1.763,272500000.0
2006-01-17 20:40:00,1.763,1.76305,1.76295,1.763,148300001.0
2006-01-17 20:41:00,1.76296,1.76308,1.76296,1.76305,213499999.0
2006-01-17 20:42:00,1.76307,1.76308,1.76307,1.76308,17200000.0
2006-01-17 20:43:00,1.76318,1.76355,1.76318,1.76355,230100000.0
2006-01-17 20:44:00,1.76366,1.76418,1.76366,1.76418,375800003.0
2006-01-17 20:45:00,1.76425,1.76433,1.76414,1.76433,109000000.0
2006-01-17 20:46:00,1.76433,1.76434,1.76427,1.76427,184699999.0
2006-01-17 20:47:00,1.7641,1.7641,1.76352,1.76358,339000000.0
2006-01-17 20:48:00,1.76348,1.76348,1.76322,1.76337,216200003.0
2006-01-17 20:49:00,1.76333,1.76333,1.76312,1.76324,75600001.0
2006-01-17 20:50:00,1.76324,1.76334,1.76319,1.76334,304799996.0
2006-01-17 20:51:00,1.7633,1.7633,1.76314,1.76327,299299999.0
2006-01-17 20:52:00,1.76325,1.76335,1.76325,1.76335,233269997.0
2006-01-17 20:53:00,1.76331,1.76353,1.76331,1.76339,654300002.0
2006-01-17 20:54:00,1.76339,1.76351,1.76332,1.76337,329099997.0
2006-01-17 20:55:00,1.76337,1.76343,1.76325,1.76332,357100001.0
2006-01-17 20:56:00,1.7633,1.76335,1.76327,1.76327,378649998.0
2006-01-17 20:57:00,1.76327,1.76329,1.76312,1.7632,486200000.0
2006-01-17 20:58:00,1.76325,1.76325,1.76313,1.7632,146000001.0
2006-01-17 20:59:00,1.76315,1.76315,1.76292,1.76293,503299998.0
2006-01-17 21:00:00,1.76293,1.76309,1.7629,1.76306,423000001.0
2006-01-17 21:01:00,1.76297,1.76309,1.76273,1.76282,301700000.0
2006-01-17 21:02:00,1.76279,1.76283,1.76268,1.76283,145100000.0
2006-01-17 21:03:00,1.76281,1.76287,1.76277,1.76287,213199999.0
2006-01-17 21:04:00,1.76288,1.76299,1.76274,1.76299,203900001.0
2006-01-17 21:05:00,1.763,1.76307,1.763,1.76302,183100001.0
2006-01-17 21:06:00,1.763,1.76307,1.763,1.76307,139846993.0
2006-01-17 21:07:00,1.7631,1.76322,1.76307,1.76322,93099999.0
2006-01-17 21:08:00,1.76325,1.76325,1.76322,1.76323,56600000.0
2006-01-17 21:09:00,1.76315,1.76321,1.76309,1.76313,114100001.0
2006-01-17 21:10:00,1.76323,1.76323,1.76316,1.76323,113899999.0
2006-01-17 21:11:00,1.7632,1.76328,1.7632,1.76325,116000000.0
2006-01-17 21:12:00,1.76325,1.76328,1.7632,1.76325,106599999.0
2006-01-17 21:13:00,1.76323,1.76334,1.76323,1.76327,182900000.0
2006-01-17 21:14:00,1.76323,1.7633,1.76272,1.76274,314400002.0
2006-01-17 21:15:00,1.76271,1.76271,1.76252,1.76256,234900000.0
2006-01-17 21:16:00,1.76258,1.7626,1.76253,1.76253,88070000.0
2006-01-17 21:17:00,1.76249,1.7625,1.76238,1.7625,166000001.0
2006-01-17 21:18:00,1.7625,1.76251,1.76246,1.76248,59900000.0
2006-01-17 21:19:00,1.76259,1.7628,1.76259,1.76267,136900001.0
2006-01-17 21:20:00,1.76262,1.76262,1.76244,1.76245,370770001.0
2006-01-17 21:21:00,1.76245,1.76281,1.76245,1.76281,151549999.0
2006-01-17 21:22:00,1.7629,1.76321,1.7629,1.76318,152400000.0
2006-01-17 21:23:00,1.76314,1.76314,1.76302,1.76313,70199999.0
2006-01-17 21:24:00,1.76313,1.76326,1.76311,1.76326,237800000.0
2006-01-17 21:25:00,1.76332,1.76338,1.76329,1.76337,130999999.0
2006-01-17 21:26:00,1.7635,1.76368,1.7635,1.76356,60100000.0
2006-01-17 21:27:00,1.7636,1.7637,1.7635,1.7635,79900000.0
2006-01-17 21:28:00,1.76352,1.76371,1.76345,1.76371,198446995.0
2006-01-17 21:29:00,1.76387,1.76393,1.76387,1.76393,27900001.0
2006-01-17 21:30:00,1.76417,1.76447,1.76417,1.76436,17200000.0
2006-01-17 21:31:00,1.76449,1.76452,1.7644,1.76452,50399999.0
2006-01-17 21:32:00,1.76457,1.76474,1.76447,1.76457,216100001.0
2006-01-17 21:33:00,1.76453,1.76453,1.76437,1.76443,322399993.0
2006-01-17 21:34:00,1.7645,1.76458,1.7645,1.76452,296199999.0
2006-01-17 21:35:00,1.76459,1.76462,1.76456,1.7646,65399999.0
2006-01-17 21:36:00,1.76462,1.76462,1.76415,1.76417,123299999.0
2006-01-17 21:37:00,1.76413,1.76418,1.76398,1.76415,232100002.0
2006-01-17 21:38:00,1.76413,1.76422,1.7641,1.7641,120700000.0
2006-01-17 21:39:00,1.7642,1.76423,1.7642,1.76423,10700000.0
2006-01-17 21:40:00,1.76424,1.7643,1.76423,1.76429,148400000.0
2006-01-17 21:41:00,1.76429,1.76434,1.76423,1.7643,183800001.0
2006-01-17 21:42:00,1.76433,1.76436,1.76426,1.76436,132400001.0
2006-01-17 21:43:00,1.76437,1.7644,1.76431,1.76435,87600000.0
2006-01-17 21:44:00,1.76437,1.7644,1.76431,1.76439,148499998.0
2006-01-17 21:45:00,1.76444,1.76454,1.76444,1.76454,118500001.0
2006-01-17 21:46:00,1.76457,1.76473,1.76457,1.76473,126199999.0
2006-01-17 21:47:00,1.76474,1.76528,1.76462,1.7652,186700000.0
2006-01-17 21:48:00,1.76546,1.76572,1.76546,1.76551,108100000.0
2006-01-17 21:49:00,1.76545,1.76556,1.76545,1.76556,85399999.0
2006-01-17 21:50:00,1.76563,1.7657,1.76563,1.7657,49899999.0
2006-01-17 21:51:00,1.76585,1.76639,1.76585,1.76622,185900003.0
2006-01-17 21:52:00,1.76624,1.76624,1.76603,1.76614,80400000.0
2006-01-17 21:53:00,1.76615,1.76615,1.7661,1.7661,69600000.0
2006-01-17 21:54:00,1.76613,1.76613,1.76595,1.76595,133100001.0
2006-01-17 21:55:00,1.76593,1.76593,1.76569,1.76572,269299997.0
2006-01-17 21:56:00,1.76571,1.7658,1.76571,1.76575,55200000.0
2006-01-17 21:57:00,1.76575,1.76587,1.76569,1.76587,73300000.0
2006-01-17 21:58:00,1.76592,1.76608,1.76592,1.76602,64800000.0
2006-01-17 21:59:00,1.766,1.76611,1.76598,1.76602,403300001.0
2006-01-17 22:00:00,1.76611,1.76619,1.76602,1.76602,166700000.0
2006-01-17 22:01:00,1.76609,1.76628,1.76608,1.7661,120399999.0
2006-01-17 22:02:00,1.76617,1.76657,1.76617,1.76657,139000000.0
2006-01-17 22:03:00,1.76658,1.76658,1.7665,1.76652,95400000.0
2006-01-17 22:04:00,1.76645,1.76655,1.76632,1.76632,282500003.0
2006-01-17 22:05:00,1.76634,1.76645,1.76634,1.76635,164399999.0
2006-01-17 22:06:00,1.76645,1.7668,1.76645,1.76673,21050000.0
2006-01-17 22:07:00,1.7668,1.76681,1.76669,1.76676,46799998.0
2006-01-17 22:08:00,1.76683,1.76704,1.76683,1.76698,34000000.0
2006-01-17 22:09:00,1.76685,1.76685,1.76675,1.76675,31200000.0
2006-01-17 22:10:00,1.7666,1.76661,1.7665,1.7665,33100000.0
2006-01-17 22:11:00,1.76648,1.76654,1.76639,1.76649,52700000.0
2006-01-17 22:12:00,1.76647,1.76647,1.76631,1.76631,209799998.0
2006-01-17 22:13:00,1.76627,1.76627,1.76623,1.76623,56699999.0
2006-01-17 22:14:00,1.76621,1.76629,1.76621,1.76629,33800000.0
2006-01-17 22:15:00,1.76635,1.76635,1.76618,1.76625,352999995.0
2006-01-17 22:16:00,1.76625,1.76638,1.76625,1.76638,224600000.0
2006-01-17 22:17:00,1.76635,1.76635,1.76617,1.76634,88999999.0
2006-01-17 22:18:00,1.7664,1.76649,1.76638,1.76643,125100002.0
2006-01-17 22:19:00,1.76647,1.76658,1.76647,1.76658,76999999.0
2006-01-17 22:20:00,1.76663,1.76675,1.76663,1.76667,61099999.0
2006-01-17 22:21:00,1.76672,1.76675,1.76669,1.76674,88400000.0
2006-01-17 22:22:00,1.76676,1.76692,1.76676,1.76692,100400000.0
2006-01-17 22:23:00,1.76691,1.76702,1.76678,1.76678,178800001.0
2006-01-17 22:24:00,1.76687,1.76729,1.76687,1.76729,48200001.0
2006-01-17 22:25:00,1.76743,1.7675,1.7674,1.7674,104399998.0
2006-01-17 22:26:00,1.7674,1.76753,1.7674,1.76753,16200000.0
2006-01-17 22:27:00,1.76753,1.76767,1.76751,1.76767,53900000.0
2006-01-17 22:28:00,1.76768,1.76768,1.76717,1.76732,57400000.0
2006-01-17 22:29:00,1.76727,1.76736,1.76717,1.76723,228200002.0
2006-01-17 22:30:00,1.76728,1.7673,1.76725,1.76725,88600000.0
2006-01-17 22:31:00,1.76717,1.76723,1.76717,1.76723,75300000.0
2006-01-17 22:32:00,1.76722,1.76728,1.76717,1.76717,255100003.0
2006-01-17 22:33:00,1.76715,1.7672,1.76715,1.76715,110400000.0
2006-01-17 22:34:00,1.76715,1.7672,1.76707,1.7671,153199999.0
2006-01-17 22:35:00,1.76719,1.76737,1.76719,1.76729,59200001.0
2006-01-17 22:36:00,1.7673,1.76736,1.76725,1.76725,50700000.0
2006-01-17 22:37:00,1.76735,1.76735,1.7673,1.7673,74800000.0
2006-01-17 22:38:00,1.76725,1.76733,1.76725,1.76726,39000000.0
2006-01-17 22:39:00,1.76713,1.76722,1.76703,1.76709,116499998.0
2006-01-17 22:40:00,1.76699,1.76699,1.7669,1.76692,129600002.0
2006-01-17 22:41:00,1.76691,1.76704,1.76691,1.76704,143299997.0
2006-01-17 22:42:00,1.76705,1.76705,1.76695,1.76705,33500000.0
2006-01-17 22:43:00,1.76698,1.76703,1.76683,1.76703,34100000.0
2006-01-17 22:44:00,1.76712,1.7672,1.76708,1.7672,136200000.0
2006-01-17 22:45:00,1.76723,1.76725,1.7672,1.76725,58900000.0
2006-01-17 22:46:00,1.76726,1.76734,1.76726,1.76733,62000000.0
2006-01-17 22:47:00,1.76736,1.76745,1.76732,1.76745,111899998.0
2006-01-17 22:48:00,1.76748,1.7675,1.76732,1.76732,67800001.0
2006-01-17 22:49:00,1.7673,1.76731,1.76726,1.76731,47500000.0
2006-01-17 22:50:00,1.76735,1.76745,1.76733,1.7674,15800000.0
2006-01-17 22:51:00,1.76733,1.76733,1.76733,1.76733,12800000.0
2006-01-17 22:52:00,1.76742,1.76742,1.76742,1.76742,26400000.0
2006-01-17 22:53:00,1.76745,1.76748,1.76722,1.76748,52600001.0
2006-01-17 22:54:00,1.76753,1.76753,1.76745,1.76745,70999999.0
2006-01-17 22:55:00,1.76745,1.7675,1.76745,1.7675,11700000.0
2006-01-17 22:56:00,1.76742,1.76742,1.76731,1.76731,70500000.0
2006-01-17 22:57:00,1.76736,1.76738,1.76718,1.76738,44100000.0
2006-01-17 22:58:00,1.76719,1.76737,1.76719,1.76737,133499997.0
2006-01-17 22:59:00,1.76735,1.7674,1.7673,1.7674,76900000.0
2006-01-17 23:00:00,1.76734,1.76734,1.76724,1.76726,89199998.0
2006-01-17 23:01:00,1.76751,1.76757,1.76749,1.76752,83299999.0
2006-01-17 23:02:00,1.76746,1.76749,1.76746,1.76749,27899999.0
2006-01-17 23:03:00,1.7674,1.7674,1.7674,1.7674,3600000.0
2006-01-17 23:04:00,1.76744,1.76767,1.76743,1.76767,60000000.0
2006-01-17 23:05:00,1.76778,1.76784,1.76778,1.76784,6800000.0
2006-01-17 23:06:00,1.76792,1.768,1.76784,1.76788,76800001.0
2006-01-17 23:07:00,1.76788,1.768,1.76788,1.768,53700001.0
2006-01-17 23:08:00,1.76793,1.76793,1.76785,1.76785,49800000.0
2006-01-17 23:09:00,1.76778,1.76785,1.76778,1.7678,35499999.0
2006-01-17 23:10:00,1.7678,1.76785,1.7678,1.76785,14900000.0
2006-01-17 23:11:00,1.76782,1.76782,1.76755,1.76755,32000000.0
2006-01-17 23:12:00,1.76753,1.76765,1.76753,1.76765,61300001.0
2006-01-17 23:13:00,1.76771,1.76771,1.7675,1.76764,51500000.0
2006-01-17 23:14:00,1.7676,1.7676,1.76736,1.7675,144800001.0
2006-01-17 23:15:00,1.76742,1.76746,1.76737,1.76737,11000000.0
2006-01-17 23:16:00,1.76745,1.76745,1.76745,1.76745,3500000.0
2006-01-17 23:17:00,1.7674,1.76745,1.7674,1.76745,49300000.0
2006-01-17 23:18:00,1.76745,1.76745,1.7673,1.76743,74099998.0
2006-01-17 23:19:00,1.7674,1.76745,1.76735,1.76738,63900000.0
2006-01-17 23:20:00,1.76747,1.76747,1.76738,1.7674,41600000.0
2006-01-17 23:21:00,1.76738,1.76745,1.76735,1.76745,70900001.0
2006-01-17 23:22:00,1.76738,1.76745,1.76737,1.76745,51699999.0
2006-01-17 23:23:00,1.76739,1.76749,1.76737,1.76747,98500002.0
2006-01-17 23:24:00,1.76743,1.76743,1.76732,1.76743,56099999.0
2006-01-17 23:25:00,1.76737,1.76737,1.76733,1.76733,8000000.0
2006-01-17 23:26:00,1.76727,1.76736,1.76727,1.7673,84100000.0
2006-01-17 23:27:00,1.76731,1.7674,1.76731,1.7674,9600000.0
2006-01-17 23:28:00,1.76735,1.76735,1.76735,1.76735,38700002.0
2006-01-17 23:29:00,1.76749,1.7676,1.76749,1.76753,81800000.0
2006-01-17 23:30:00,1.7675,1.7675,1.76738,1.76741,17900000.0
2006-01-17 23:31:00,1.76723,1.76733,1.76723,1.76728,74000002.0
2006-01-17 23:32:00,1.7673,1.76735,1.76714,1.76722,43100000.0
2006-01-17 23:33:00,1.76723,1.76728,1.76723,1.76728,24800000.0
2006-01-17 23:34:00,1.7673,1.76735,1.7673,1.7673,95599998.0
2006-01-17 23:35:00,1.76732,1.7675,1.76732,1.7675,12800000.0
2006-01-17 23:36:00,1.76748,1.76748,1.76742,1.76742,32199999.0
2006-01-17 23:37:00,1.76735,1.76735,1.76735,1.76735,9400000.0
2006-01-17 23:38:00,1.7673,1.76748,1.7673,1.76738,61900000.0
2006-01-17 23:39:00,1.76735,1.76735,1.76735,1.76735,200000.0
2006-01-17 23:40:00,1.76737,1.76741,1.76737,1.76738,107699998.0
2006-01-17 23:41:00,1.76725,1.76725,1.76713,1.76724,85599999.0
2006-01-17 23:42:00,1.76727,1.76729,1.76715,1.76715,29000000.0
2006-01-17 23:43:00,1.76711,1.76723,1.76711,1.76715,51400000.0
2006-01-17 23:44:00,1.76718,1.76718,1.76711,1.76718,5600000.0
2006-01-17 23:45:00,1.76722,1.76722,1.76698,1.76711,45300000.0
2006-01-17 23:46:00,1.76708,1.76708,1.76706,1.76707,25399999.0
2006-01-17 23:47:00,1.76713,1.76719,1.76707,1.7671,68100000.0
2006-01-17 23:48:00,1.76712,1.7672,1.7671,1.76715,46800000.0
2006-01-17 23:49:00,1.76712,1.76713,1.76698,1.76713,61600002.0
2006-01-17 23:50:00,1.76712,1.76722,1.76712,1.76718,28800000.0
2006-01-17 23:51:00,1.7672,1.7672,1.76705,1.76709,36600000.0
2006-01-17 23:52:00,1.76708,1.76708,1.76699,1.76701,11600000.0
2006-01-17 23:53:00,1.76707,1.76709,1.76702,1.76702,73800000.0
2006-01-17 23:54:00,1.76702,1.7672,1.76701,1.76706,46200000.0
2006-01-17 23:55:00,1.76705,1.76717,1.76705,1.76708,77299999.0
2006-01-17 23:56:00,1.76708,1.76713,1.76705,1.76713,53600000.0
2006-01-17 23:57:00,1.76705,1.76708,1.76704,1.76708,36600001.0
2006-01-17 23:58:00,1.76715,1.76715,1.7671,1.7671,53400001.0
2006-01-17 23:59:00,1.76715,1.76715,1.76715,1.76715,21700000.0
2006-01-18 00:00:00,1.76713,1.76715,1.76713,1.76715,26500000.0
2006-01-18 00:01:00,1.76707,1.7672,1.76694,1.76708,76100000.0
2006-01-18 00:02:00,1.76705,1.76743,1.76701,1.76738,58800000.0
2006-01-18 00:03:00,1.76728,1.76745,1.76711,1.76745,37999999.0
2006-01-18 00:04:00,1.76731,1.76756,1.76731,1.76744,12600000.0
2006-01-18 00:05:00,1.76757,1.76765,1.76748,1.76755,107300003.0
2006-01-18 00:06:00,1.76745,1.76765,1.76743,1.76751,129899998.0
2006-01-18 00:07:00,1.76743,1.76763,1.76734,1.76735,85999998.0
2006-01-18 00:08:00,1.76737,1.76745,1.76711,1.76714,65300000.0
2006-01-18 00:09:00,1.76735,1.76744,1.76704,1.76709,47300000.0
2006-01-18 00:10:00,1.767,1.76727,1.76689,1.76717,80200000.0
2006-01-18 00:11:00,1.76727,1.76727,1.76699,1.76721,107600000.0
2006-01-18 00:12:00,1.7671,1.76717,1.76699,1.76705,97000002.0
2006-01-18 00:13:00,1.767,1.76717,1.76691,1.76711,55700000.0
2006-01-18 00:14:00,1.7672,1.76735,1.76701,1.76714,101300002.0
2006-01-18 00:15:00,1.76729,1.76753,1.76727,1.76745,58400000.0
2006-01-18 00:16:00,1.76764,1.76766,1.76745,1.76758,147199999.0
2006-01-18 00:17:00,1.76767,1.76767,1.76726,1.76732,88899999.0
2006-01-18 00:18:00,1.7674,1.76747,1.7671,1.76721,158700000.0
2006-01-18 00:19:00,1.76708,1.76728,1.76707,1.76724,45800000.0
2006-01-18 00:20:00,1.76714,1.76725,1.76709,1.76724,69399999.0
2006-01-18 00:21:00,1.76711,1.76726,1.76704,1.76722,119900001.0
2006-01-18 00:22:00,1.76716,1.76756,1.76714,1.76756,58000001.0
2006-01-18 00:23:00,1.76726,1.76768,1.76726,1.76768,40500000.0
2006-01-18 00:24:00,1.7678,1.76842,1.7678,1.76819,77099999.0
2006-01-18 00:25:00,1.76808,1.76818,1.76808,1.76808,40100000.0
2006-01-18 00:26:00,1.76818,1.76818,1.7681,1.7681,72800001.0
2006-01-18 00:27:00,1.76802,1.76814,1.76802,1.76802,41500000.0
2006-01-18 00:28:00,1.76805,1.76805,1.7679,1.76798,22600000.0
2006-01-18 00:29:00,1.76795,1.76805,1.76795,1.76805,96100000.0
2006-01-18 00:30:00,1.76803,1.76812,1.76799,1.76799,47400000.0
2006-01-18 00:31:00,1.76798,1.76814,1.76798,1.7681,18600000.0
2006-01-18 00:32:00,1.76803,1.76803,1.76802,1.76802,28700000.0
2006-01-18 00:33:00,1.76799,1.76801,1.76799,1.76801,19200000.0
2006-01-18 00:34:00,1.76803,1.7681,1.76795,1.76807,34500000.0
2006-01-18 00:35:00,1.7681,1.76812,1.7681,1.76812,2600000.0
2006-01-18 00:36:00,1.76819,1.76829,1.76814,1.7682,76299999.0
2006-01-18 00:37:00,1.76808,1.76808,1.76796,1.76805,61900000.0
2006-01-18 00:38:00,1.76808,1.76808,1.76798,1.76799,29900000.0
2006-01-18 00:39:00,1.76797,1.76803,1.76797,1.76799,12100000.0
2006-01-18 00:40:00,1.76807,1.76813,1.76776,1.76797,37800000.0
2006-01-18 00:41:00,1.76804,1.76811,1.76804,1.76807,45200000.0
2006-01-18 00:42:00,1.76802,1.7681,1.76797,1.76802,45400000.0
2006-01-18 00:43:00,1.76805,1.76805,1.768,1.768,41000000.0
2006-01-18 00:44:00,1.76802,1.76805,1.76797,1.768,50100000.0
2006-01-18 00:45:00,1.76802,1.76812,1.76802,1.76812,40599999.0
2006-01-18 00:46:00,1.76808,1.76817,1.76805,1.76812,74299999.0
2006-01-18 00:47:00,1.76807,1.76809,1.76785,1.76787,44300000.0
2006-01-18 00:48:00,1.76778,1.76778,1.76769,1.76774,37400001.0
2006-01-18 00:49:00,1.7677,1.76775,1.7677,1.76773,22100000.0
2006-01-18 00:50:00,1.76779,1.76779,1.76776,1.76776,2100000.0
2006-01-18 00:51:00,1.76783,1.7679,1.76774,1.7679,49099999.0
2006-01-18 00:52:00,1.76796,1.76802,1.76792,1.76802,15300000.0
2006-01-18 00:53:00,1.768,1.76805,1.76795,1.76795,49699999.0
2006-01-18 00:54:00,1.768,1.76805,1.768,1.76805,23700000.0
2006-01-18 00:55:00,1.768,1.76805,1.768,1.76802,68400001.0
2006-01-18 00:56:00,1.768,1.768,1.768,1.768,10400000.0
2006-01-18 00:57:00,1.76808,1.76808,1.768,1.768,87900001.0
2006-01-18 00:58:00,1.76797,1.76805,1.76795,1.768,52900000.0
2006-01-18 00:59:00,1.76805,1.76808,1.76792,1.768,68300000.0
2006-01-18 01:00:00,1.76794,1.76799,1.76794,1.76799,5700000.0
2006-01-18 01:01:00,1.76787,1.76802,1.76787,1.76791,17900000.0
2006-01-18 01:02:00,1.76788,1.76795,1.76785,1.76785,47100001.0
2006-01-18 01:03:00,1.76797,1.76803,1.76793,1.76803,100899999.0
2006-01-18 01:04:00,1.76802,1.76805,1.76797,1.76798,53600001.0
2006-01-18 01:05:00,1.76805,1.76805,1.76795,1.768,70099999.0
2006-01-18 01:06:00,1.768,1.76805,1.768,1.768,54200002.0
2006-01-18 01:07:00,1.76795,1.76797,1.76784,1.76784,37100000.0
2006-01-18 01:08:00,1.76781,1.76792,1.76781,1.76792,14700000.0
2006-01-18 01:09:00,1.76788,1.76788,1.7678,1.7678,103499999.0
2006-01-18 01:10:00,1.76772,1.76772,1.76762,1.76762,36399999.0
2006-01-18 01:11:00,1.76765,1.76765,1.76758,1.76763,49000000.0
2006-01-18 01:12:00,1.76757,1.7676,1.76752,1.76752,25600000.0
2006-01-18 01:13:00,1.76749,1.76753,1.76746,1.76747,35300000.0
2006-01-18 01:14:00,1.76746,1.76753,1.76746,1.76753,49100000.0
2006-01-18 01:15:00,1.76745,1.76745,1.76721,1.7674,46800000.0
2006-01-18 01:16:00,1.76755,1.76772,1.76755,1.76771,48400000.0
2006-01-18 01:17:00,1.7677,1.76775,1.76765,1.7677,30000001.0
2006-01-18 01:18:00,1.76775,1.76775,1.7677,1.76775,43100000.0
2006-01-18 01:19:00,1.76768,1.7677,1.76768,1.7677,10000000.0
2006-01-18 01:20:00,1.76774,1.76781,1.76774,1.76781,9800000.0
2006-01-18 01:21:00,1.76775,1.7678,1.76775,1.7678,48899998.0
2006-01-18 01:22:00,1.76768,1.76774,1.76768,1.76774,14500000.0
2006-01-18 01:23:00,1.76778,1.76787,1.76778,1.76787,17000000.0
2006-01-18 01:24:00,1.76797,1.76802,1.76794,1.76794,37800000.0
2006-01-18 01:25:00,1.76789,1.76789,1.76766,1.76766,48600000.0
2006-01-18 01:26:00,1.76763,1.76763,1.76756,1.76756,60699998.0
2006-01-18 01:27:00,1.7675,1.76757,1.7675,1.76757,90800002.0
2006-01-18 01:28:00,1.76748,1.7675,1.76738,1.76738,53300001.0
2006-01-18 01:29:00,1.76755,1.76755,1.76748,1.7675,46600000.0
2006-01-18 01:30:00,1.76753,1.76753,1.76736,1.76736,42799999.0
2006-01-18 01:31:00,1.76744,1.76749,1.76744,1.76747,41800000.0
2006-01-18 01:32:00,1.76752,1.76761,1.76742,1.76748,65800002.0
2006-01-18 01:33:00,1.76745,1.76748,1.76738,1.76745,96200001.0
2006-01-18 01:34:00,1.76744,1.76744,1.76732,1.76739,53400001.0
2006-01-18 01:35:00,1.7673,1.7673,1.7673,1.7673,43000000.0
2006-01-18 01:36:00,1.76736,1.76743,1.76736,1.76743,40400000.0
2006-01-18 01:37:00,1.76745,1.76745,1.76738,1.76743,56199999.0
2006-01-18 01:38:00,1.7674,1.76748,1.7674,1.7674,65999999.0
2006-01-18 01:39:00,1.76743,1.76743,1.76734,1.76737,29800000.0
2006-01-18 01:40:00,1.76726,1.76726,1.76708,1.7671,67199999.0
2006-01-18 01:41:00,1.76713,1.76717,1.76683,1.76683,76200002.0
2006-01-18 01:42:00,1.76682,1.767,1.76682,1.7669,74400000.0
2006-01-18 01:43:00,1.76692,1.76701,1.76692,1.76701,10500000.0
2006-01-18 01:44:00,1.76692,1.76692,1.76674,1.7669,111699999.0
2006-01-18 01:45:00,1.76702,1.76702,1.7669,1.7669,24100001.0
2006-01-18 01:46:00,1.76689,1.76689,1.76683,1.76688,48900002.0
2006-01-18 01:47:00,1.76695,1.76695,1.7669,1.7669,15600000.0
2006-01-18 01:48:00,1.76685,1.76697,1.7668,1.76697,55200000.0
2006-01-18 01:49:00,1.76701,1.76706,1.76695,1.76695,76300000.0
2006-01-18 01:50:00,1.76686,1.76692,1.76679,1.76692,48000000.0
2006-01-18 01:51:00,1.76688,1.76688,1.7668,1.76682,64600000.0
2006-01-18 01:52:00,1.76681,1.76687,1.76678,1.76682,46600000.0
2006-01-18 01:53:00,1.7668,1.76685,1.7668,1.76685,13500000.0
2006-01-18 01:54:00,1.76679,1.7668,1.76667,1.76671,88099997.0
2006-01-18 01:55:00,1.7667,1.76675,1.7667,1.7667,26100000.0
2006-01-18 01:56:00,1.76668,1.76668,1.76659,1.76661,26600000.0
2006-01-18 01:57:00,1.7666,1.7666,1.76658,1.7666,47899999.0
2006-01-18 01:58:00,1.7666,1.76665,1.76635,1.7666,71299999.0
2006-01-18 01:59:00,1.7666,1.7666,1.76658,1.7666,21300000.0
2006-01-18 02:00:00,1.76656,1.76663,1.76648,1.76655,72500000.0
2006-01-18 02:01:00,1.76648,1.76648,1.7664,1.7664,16800000.0
2006-01-18 02:02:00,1.76637,1.7664,1.76637,1.76637,6600000.0
2006-01-18 02:03:00,1.76641,1.76659,1.76634,1.76659,118400002.0
2006-01-18 02:04:00,1.76658,1.76665,1.76658,1.7666,17800000.0
2006-01-18 02:05:00,1.76667,1.76667,1.76649,1.76652,27100000.0
2006-01-18 02:06:00,1.76643,1.76643,1.76632,1.76637,9100000.0
2006-01-18 02:07:00,1.76639,1.76639,1.76636,1.76636,10000000.0
2006-01-18 02:08:00,1.76636,1.76636,1.76625,1.76625,54500000.0
2006-01-18 02:09:00,1.76617,1.76622,1.76592,1.76592,48000000.0
2006-01-18 02:10:00,1.7659,1.7659,1.76574,1.76579,55600001.0
2006-01-18 02:11:00,1.76588,1.76588,1.76575,1.76585,76200001.0
2006-01-18 02:12:00,1.76575,1.76575,1.76565,1.76565,87400000.0
2006-01-18 02:13:00,1.7657,1.76575,1.76563,1.7657,49499999.0
2006-01-18 02:14:00,1.7657,1.7657,1.76556,1.7656,43299999.0
2006-01-18 02:15:00,1.76567,1.76567,1.76551,1.76551,51600001.0
2006-01-18 02:16:00,1.76555,1.76577,1.76555,1.76577,66150000.0
2006-01-18 02:17:00,1.76585,1.76589,1.76572,1.76572,84999999.0
2006-01-18 02:18:00,1.7657,1.76575,1.76565,1.76575,95399999.0
2006-01-18 02:19:00,1.76577,1.76597,1.76577,1.76595,63300000.0
2006-01-18 02:20:00,1.7659,1.7659,1.76562,1.76562,103599998.0
2006-01-18 02:21:00,1.7656,1.76565,1.76555,1.76565,92599998.0
2006-01-18 02:22:00,1.7656,1.76589,1.7656,1.76589,67200000.0
2006-01-18 02:23:00,1.76606,1.76618,1.76605,1.76605,28100001.0
2006-01-18 02:24:00,1.76593,1.76593,1.7658,1.76587,79500002.0
2006-01-18 02:25:00,1.76577,1.76577,1.76553,1.76553,68599999.0
2006-01-18 02:26:00,1.76552,1.76554,1.76542,1.76548,62000001.0
2006-01-18 02:27:00,1.76544,1.76549,1.7653,1.7653,63100001.0
2006-01-18 02:28:00,1.76522,1.76538,1.76522,1.76538,15500000.0
2006-01-18 02:29:00,1.76541,1.76541,1.76526,1.76528,38100001.0
2006-01-18 02:30:00,1.76527,1.76528,1.76512,1.76518,57600000.0
2006-01-18 02:31:00,1.7653,1.76554,1.76519,1.76542,29000000.0
2006-01-18 02:32:00,1.76538,1.76542,1.76534,1.76539,44100000.0
2006-01-18 02:33:00,1.76545,1.76545,1.76533,1.76533,25099999.0
2006-01-18 02:34:00,1.76538,1.76546,1.76538,1.76546,81200000.0
2006-01-18 02:35:00,1.76548,1.7655,1.76548,1.7655,31800000.0
2006-01-18 02:36:00,1.76552,1.76559,1.7655,1.76557,48700000.0
2006-01-18 02:37:00,1.76563,1.76563,1.76559,1.76559,9200000.0
2006-01-18 02:38:00,1.76549,1.76559,1.76549,1.7655,68700001.0
2006-01-18 02:39:00,1.76548,1.76558,1.76539,1.76539,89199999.0
2006-01-18 02:40:00,1.76532,1.76538,1.76532,1.76538,32400000.0
2006-01-18 02:41:00,1.76538,1.76541,1.76534,1.76539,27600000.0
2006-01-18 02:42:00,1.7654,1.76544,1.76535,1.76537,115600000.0
2006-01-18 02:43:00,1.76537,1.76542,1.76532,1.76532,111599997.0
2006-01-18 02:44:00,1.76526,1.7656,1.76526,1.7656,71500001.0
2006-01-18 02:45:00,1.76563,1.76569,1.76563,1.76565,33800000.0
2006-01-18 02:46:00,1.7657,1.76593,1.76569,1.76593,98600000.0
2006-01-18 02:47:00,1.76595,1.76609,1.76586,1.76601,56200001.0
2006-01-18 02:48:00,1.76607,1.76627,1.76607,1.76618,60100000.0
2006-01-18 02:49:00,1.76609,1.76613,1.76602,1.76609,65199999.0
2006-01-18 02:50:00,1.7661,1.76615,1.7661,1.76615,17800000.0
2006-01-18 02:51:00,1.76597,1.76597,1.7658,1.76595,58000000.0
2006-01-18 02:52:00,1.7659,1.7659,1.76585,1.76588,76899999.0
2006-01-18 02:53:00,1.76588,1.76595,1.76587,1.76595,11100000.0
2006-01-18 02:54:00,1.76598,1.76613,1.76598,1.76613,75400001.0
2006-01-18 02:55:00,1.76614,1.76614,1.76576,1.76584,66400001.0
2006-01-18 02:56:00,1.76587,1.76592,1.76582,1.76582,79300000.0
2006-01-18 02:57:00,1.76578,1.76578,1.76558,1.76558,82500000.0
2006-01-18 02:58:00,1.76567,1.76575,1.76566,1.76575,34599999.0
2006-01-18 02:59:00,1.76582,1.76582,1.76578,1.76578,12000000.0
2006-01-18 03:00:00,1.76591,1.76593,1.7658,1.7658,42000000.0
2006-01-18 03:01:00,1.76589,1.76597,1.76589,1.76591,32700001.0
2006-01-18 03:02:00,1.76578,1.76578,1.76569,1.76569,22800000.0
2006-01-18 03:03:00,1.76573,1.76579,1.76566,1.76573,55900000.0
2006-01-18 03:04:00,1.76577,1.76579,1.76565,1.7657,93300000.0
2006-01-18 03:05:00,1.76569,1.76578,1.76565,1.76565,37899999.0
2006-01-18 03:06:00,1.76555,1.76565,1.76553,1.76555,91800002.0
2006-01-18 03:07:00,1.76552,1.76559,1.76552,1.76556,33100000.0
2006-01-18 03:08:00,1.76551,1.76561,1.7655,1.7655,83300002.0
2006-01-18 03:09:00,1.76553,1.76553,1.7654,1.76547,42899999.0
2006-01-18 03:10:00,1.76552,1.76566,1.76552,1.76552,31600000.0
2006-01-18 03:11:00,1.76558,1.76558,1.76551,1.76553,36100000.0
2006-01-18 03:12:00,1.76558,1.76558,1.76545,1.7655,31800000.0
2006-01-18 03:13:00,1.76557,1.76557,1.76545,1.7655,88300002.0
2006-01-18 03:14:00,1.76543,1.76543,1.76509,1.76509,35300000.0
2006-01-18 03:15:00,1.76526,1.76529,1.76526,1.76529,6670000.0
2006-01-18 03:16:00,1.76557,1.76557,1.76531,1.76531,92399999.0
2006-01-18 03:17:00,1.76537,1.76537,1.76526,1.76534,39900000.0
2006-01-18 03:18:00,1.76528,1.76529,1.76516,1.76517,65899999.0
2006-01-18 03:19:00,1.76507,1.76519,1.76507,1.76519,65000000.0
2006-01-18 03:20:00,1.76518,1.76549,1.76518,1.76538,85699999.0
2006-01-18 03:21:00,1.76536,1.76555,1.76536,1.76542,64400001.0
2006-01-18 03:22:00,1.76547,1.76566,1.76547,1.76547,37800000.0
2006-01-18 03:23:00,1.76545,1.76545,1.76542,1.76542,37300000.0
2006-01-18 03:24:00,1.7655,1.76555,1.7655,1.76555,26900000.0
2006-01-18 03:25:00,1.7655,1.76555,1.76547,1.7655,25800000.0
2006-01-18 03:26:00,1.76543,1.76543,1.76512,1.76512,25600000.0
2006-01-18 03:27:00,1.76503,1.76507,1.76503,1.76507,24500000.0
2006-01-18 03:28:00,1.76517,1.76519,1.76505,1.76514,51500000.0
2006-01-18 03:29:00,1.76522,1.76523,1.76522,1.76523,35000001.0
2006-01-18 03:30:00,1.76535,1.76535,1.7653,1.7653,11500000.0
2006-01-18 03:31:00,1.76543,1.76554,1.76543,1.76554,17100000.0
2006-01-18 03:32:00,1.76578,1.76598,1.76578,1.76591,41600000.0
2006-01-18 03:33:00,1.76577,1.76594,1.76572,1.76594,82649999.0
2006-01-18 03:34:00,1.76604,1.76614,1.76597,1.76602,18900000.0
2006-01-18 03:35:00,1.76594,1.76603,1.76592,1.76592,51300000.0
2006-01-18 03:36:00,1.76586,1.76593,1.76582,1.76582,55600000.0
2006-01-18 03:37:00,1.76575,1.76575,1.76549,1.76549,35200001.0
2006-01-18 03:38:00,1.76542,1.76556,1.76542,1.76544,75900000.0
2006-01-18 03:39:00,1.76551,1.76557,1.7654,1.7654,22200000.0
2006-01-18 03:40:00,1.76547,1.76552,1.76544,1.76548,81699999.0
2006-01-18 03:41:00,1.76532,1.76532,1.76529,1.76529,31700001.0
2006-01-18 03:42:00,1.76527,1.76547,1.76527,1.76538,78000000.0
2006-01-18 03:43:00,1.7655,1.76563,1.7655,1.76563,18600000.0
2006-01-18 03:44:00,1.76573,1.76582,1.76565,1.76565,52300000.0
2006-01-18 03:45:00,1.7656,1.76562,1.76546,1.76554,58100000.0
2006-01-18 03:46:00,1.76547,1.76549,1.76536,1.76536,41000001.0
2006-01-18 03:47:00,1.76542,1.76553,1.76541,1.76553,54900000.0
2006-01-18 03:48:00,1.76549,1.76554,1.7654,1.76554,36700000.0
2006-01-18 03:49:00,1.76547,1.76556,1.7654,1.76556,90799999.0
2006-01-18 03:50:00,1.76558,1.76564,1.76554,1.76564,17000000.0
2006-01-18 03:51:00,1.76568,1.76579,1.76568,1.76572,57700000.0
2006-01-18 03:52:00,1.7658,1.7658,1.76568,1.7658,22800000.0
2006-01-18 03:53:00,1.76578,1.76581,1.76567,1.76567,106000002.0
2006-01-18 03:54:00,1.76572,1.76572,1.76559,1.76564,75400001.0
2006-01-18 03:55:00,1.76562,1.76562,1.76545,1.76556,54400000.0
2006-01-18 03:56:00,1.76553,1.76553,1.76542,1.76547,65299998.0
2006-01-18 03:57:00,1.76536,1.76536,1.76533,1.76533,35900000.0
2006-01-18 03:58:00,1.76532,1.76532,1.76484,1.76484,34900000.0
2006-01-18 03:59:00,1.76469,1.76469,1.76438,1.76438,49000000.0
2006-01-18 04:00:00,1.76432,1.76438,1.76412,1.76434,56100000.0
2006-01-18 04:01:00,1.76402,1.76402,1.7632,1.7632,47000000.0
2006-01-18 04:02:00,1.7633,1.76331,1.76317,1.7632,87200001.0
2006-01-18 04:03:00,1.76323,1.76336,1.76314,1.76328,59400000.0
2006-01-18 04:04:00,1.76326,1.76336,1.76326,1.76336,62900000.0
2006-01-18 04:05:00,1.76347,1.76367,1.76343,1.76343,44400000.0
2006-01-18 04:06:00,1.76339,1.7635,1.76339,1.76347,49099999.0
2006-01-18 04:07:00,1.76351,1.76365,1.76351,1.76353,68300000.0
2006-01-18 04:08:00,1.76368,1.7639,1.76368,1.76378,109500002.0
2006-01-18 04:09:00,1.76377,1.7638,1.76375,1.7638,35000000.0
2006-01-18 04:10:00,1.76371,1.76374,1.76371,1.76374,11700000.0
2006-01-18 04:11:00,1.76375,1.76375,1.7637,1.7637,24600000.0
2006-01-18 04:12:00,1.76373,1.76373,1.76364,1.76367,37500000.0
2006-01-18 04:13:00,1.76381,1.764,1.76381,1.764,98800000.0
2006-01-18 04:14:00,1.7641,1.76415,1.764,1.764,78699998.0
2006-01-18 04:15:00,1.76408,1.76422,1.76403,1.76417,83099999.0
2006-01-18 04:16:00,1.76414,1.76439,1.76414,1.7643,78800000.0
2006-01-18 04:17:00,1.76438,1.76438,1.76413,1.76428,79300000.0
2006-01-18 04:18:00,1.76437,1.76442,1.7643,1.7643,36300000.0
2006-01-18 04:19:00,1.76421,1.76421,1.76409,1.76409,17800000.0
2006-01-18 04:20:00,1.76385,1.76415,1.76385,1.76415,72950001.0
2006-01-18 04:21:00,1.76423,1.76423,1.76415,1.76415,45999999.0
2006-01-18 04:22:00,1.76404,1.76406,1.76378,1.76392,81799998.0
2006-01-18 04:23:00,1.76402,1.76418,1.76402,1.76412,40500000.0
2006-01-18 04:24:00,1.76414,1.76421,1.76412,1.76412,109100004.0
2006-01-18 04:25:00,1.76414,1.76415,1.76405,1.76405,37300000.0
2006-01-18 04:26:00,1.76402,1.76402,1.7639,1.76392,29600000.0
2006-01-18 04:27:00,1.7639,1.7639,1.76375,1.76384,115300002.0
2006-01-18 04:28:00,1.76379,1.76392,1.76377,1.76388,116399999.0
2006-01-18 04:29:00,1.76383,1.76392,1.7638,1.76387,95400000.0
2006-01-18 04:30:00,1.7639,1.76417,1.7639,1.76417,56400000.0
2006-01-18 04:31:00,1.76403,1.76411,1.76395,1.76395,68800000.0
2006-01-18 04:32:00,1.76395,1.76395,1.76395,1.76395,1200000.0
2006-01-18 04:33:00,1.764,1.76408,1.76388,1.76388,15000000.0
2006-01-18 04:34:00,1.76404,1.76406,1.76404,1.76406,9800000.0
2006-01-18 04:35:00,1.76395,1.76395,1.76379,1.76383,26100000.0
2006-01-18 04:36:00,1.7638,1.76401,1.7638,1.76401,51900001.0
2006-01-18 04:37:00,1.76402,1.76402,1.76387,1.7639,93700001.0
2006-01-18 04:38:00,1.76392,1.764,1.76392,1.76396,48200000.0
2006-01-18 04:39:00,1.764,1.76408,1.76398,1.764,53800002.0
2006-01-18 04:40:00,1.76407,1.76413,1.76399,1.76402,51900000.0
2006-01-18 04:41:00,1.76404,1.76411,1.76404,1.76411,10600000.0
2006-01-18 04:42:00,1.76412,1.7642,1.76411,1.76411,33700000.0
2006-01-18 04:43:00,1.76405,1.76413,1.76402,1.76413,76900001.0
2006-01-18 04:44:00,1.76405,1.76408,1.764,1.76402,34400000.0
2006-01-18 04:45:00,1.7641,1.7641,1.76405,1.76405,15500000.0
2006-01-18 04:46:00,1.76408,1.76411,1.76405,1.76407,57099999.0
2006-01-18 04:47:00,1.76405,1.76413,1.76405,1.76408,75100000.0
2006-01-18 04:48:00,1.76415,1.76415,1.76415,1.76415,3400000.0
2006-01-18 04:49:00,1.76408,1.76415,1.76408,1.76415,31400000.0
2006-01-18 04:50:00,1.76415,1.76415,1.76405,1.76405,54200000.0
2006-01-18 04:51:00,1.76405,1.76408,1.76403,1.76403,40000000.0
2006-01-18 04:52:00,1.76412,1.76419,1.76409,1.76409,111499999.0
2006-01-18 04:53:00,1.76402,1.76406,1.76402,1.76406,9200000.0
2006-01-18 04:54:00,1.76415,1.76415,1.76415,1.76415,13600000.0
2006-01-18 04:55:00,1.76403,1.76415,1.76403,1.76415,72599999.0
2006-01-18 04:56:00,1.7641,1.7641,1.7641,1.7641,8100000.0
2006-01-18 04:57:00,1.76406,1.76406,1.76392,1.76403,47500000.0
2006-01-18 04:58:00,1.76393,1.76407,1.76393,1.76407,56599999.0
2006-01-18 04:59:00,1.76418,1.76419,1.76418,1.76418,39399999.0
2006-01-18 05:00:00,1.76423,1.76423,1.76416,1.76418,37199999.0
2006-01-18 05:01:00,1.76418,1.76432,1.76418,1.76432,24000000.0
2006-01-18 05:02:00,1.76433,1.76449,1.76426,1.76426,95399998.0
2006-01-18 05:03:00,1.76421,1.76426,1.76421,1.76426,6700000.0
2006-01-18 05:04:00,1.76429,1.76435,1.76423,1.76435,41900000.0
2006-01-18 05:05:00,1.76442,1.76448,1.76442,1.76448,24400000.0
2006-01-18 05:06:00,1.76447,1.76455,1.76426,1.76426,41100000.0
2006-01-18 05:07:00,1.76427,1.76437,1.76423,1.76423,105299999.0
2006-01-18 05:08:00,1.7642,1.7642,1.7642,1.7642,23999999.0
2006-01-18 05:09:00,1.76419,1.76419,1.76413,1.76418,68099999.0
2006-01-18 05:10:00,1.76427,1.76433,1.76427,1.76433,58600001.0
2006-01-18 05:11:00,1.76433,1.76442,1.76433,1.76438,51999999.0
2006-01-18 05:12:00,1.76445,1.76445,1.76445,1.76445,17200000.0
2006-01-18 05:13:00,1.7644,1.76445,1.7644,1.7644,52999998.0
2006-01-18 05:14:00,1.76438,1.76447,1.76438,1.76441,137600002.0
2006-01-18 05:15:00,1.76439,1.76439,1.7642,1.76423,37200000.0
2006-01-18 05:16:00,1.76415,1.76421,1.76411,1.76418,32800000.0
2006-01-18 05:17:00,1.76429,1.76431,1.7642,1.7642,37000000.0
2006-01-18 05:18:00,1.76416,1.76424,1.76407,1.76409,42100000.0
2006-01-18 05:19:00,1.76405,1.7643,1.76405,1.7643,79900001.0
2006-01-18 05:20:00,1.76415,1.76415,1.76394,1.76413,40500000.0
2006-01-18 05:21:00,1.7642,1.76428,1.76418,1.7642,48899999.0
2006-01-18 05:22:00,1.76433,1.76441,1.76423,1.76432,59800000.0
2006-01-18 05:23:00,1.76433,1.76433,1.76418,1.76419,43400000.0
2006-01-18 05:24:00,1.76417,1.76426,1.76417,1.76421,20700000.0
2006-01-18 05:25:00,1.76416,1.76416,1.76408,1.76408,43399999.0
2006-01-18 05:26:00,1.76401,1.76409,1.76401,1.76409,28600000.0
2006-01-18 05:27:00,1.7642,1.76422,1.76411,1.76412,30700000.0
2006-01-18 05:28:00,1.76411,1.76411,1.76399,1.76405,109700002.0
2006-01-18 05:29:00,1.76408,1.76408,1.76397,1.76406,62099999.0
2006-01-18 05:30:00,1.76413,1.76422,1.76413,1.76418,72500001.0
2006-01-18 05:31:00,1.76406,1.76406,1.76396,1.76396,51099998.0
2006-01-18 05:32:00,1.76399,1.76399,1.76392,1.76392,19200000.0
2006-01-18 05:33:00,1.76387,1.76387,1.76374,1.76379,37200000.0
2006-01-18 05:34:00,1.76383,1.76385,1.76355,1.76385,69800000.0
2006-01-18 05:35:00,1.76388,1.76397,1.76388,1.76397,7900000.0
2006-01-18 05:36:00,1.76401,1.76401,1.7638,1.76395,102099999.0
2006-01-18 05:37:00,1.76385,1.76388,1.76382,1.76383,33800000.0
2006-01-18 05:38:00,1.76386,1.76393,1.76386,1.76386,26700000.0
2006-01-18 05:39:00,1.76388,1.76388,1.76379,1.76379,41200001.0
2006-01-18 05:40:00,1.76388,1.76393,1.76378,1.76389,68700001.0
2006-01-18 05:41:00,1.76387,1.76388,1.76381,1.76383,43300000.0
2006-01-18 05:42:00,1.76392,1.76397,1.76392,1.76397,33800000.0
2006-01-18 05:43:00,1.7639,1.7639,1.76384,1.76384,53100001.0
2006-01-18 05:44:00,1.76387,1.76391,1.76381,1.76381,54299999.0
2006-01-18 05:45:00,1.76383,1.76383,1.76383,1.76383,4400000.0
2006-01-18 05:46:00,1.76384,1.76421,1.76384,1.76411,65000000.0
2006-01-18 05:47:00,1.76411,1.76422,1.76411,1.76422,61800000.0
2006-01-18 05:48:00,1.76425,1.76425,1.7642,1.76425,38400000.0
2006-01-18 05:49:00,1.76415,1.76437,1.76415,1.76437,53000000.0
2006-01-18 05:50:00,1.76434,1.76434,1.7642,1.76422,34300000.0
2006-01-18 05:51:00,1.76419,1.76432,1.76413,1.76413,58500000.0
2006-01-18 05:52:00,1.76412,1.76421,1.76411,1.76415,62999999.0
2006-01-18 05:53:00,1.76415,1.76427,1.76407,1.76414,100300003.0
2006-01-18 05:54:00,1.76417,1.76433,1.76411,1.76433,56200000.0
2006-01-18 05:55:00,1.76435,1.76453,1.76435,1.76449,58200000.0
2006-01-18 05:56:00,1.76443,1.76443,1.76435,1.76439,27800000.0
2006-01-18 05:57:00,1.76443,1.76444,1.76435,1.76444,83599998.0
2006-01-18 05:58:00,1.76442,1.76442,1.76426,1.76431,55200000.0
2006-01-18 05:59:00,1.76432,1.76437,1.76427,1.76436,66199998.0
2006-01-18 06:00:00,1.76442,1.76442,1.76428,1.76428,66400000.0
2006-01-18 06:01:00,1.76431,1.76431,1.7641,1.7641,28700000.0
2006-01-18 06:02:00,1.7641,1.76426,1.76405,1.76423,94950001.0
2006-01-18 06:03:00,1.76426,1.76426,1.76407,1.76416,75100002.0
2006-01-18 06:04:00,1.76415,1.76415,1.76415,1.76415,10900000.0
2006-01-18 06:05:00,1.76409,1.76411,1.76402,1.76402,53700001.0
2006-01-18 06:06:00,1.76393,1.76405,1.76392,1.76401,76499998.0
2006-01-18 06:07:00,1.76398,1.76401,1.76389,1.76397,32800000.0
2006-01-18 06:08:00,1.76396,1.76399,1.76396,1.76399,10200000.0
2006-01-18 06:09:00,1.76391,1.76401,1.76385,1.76385,89200002.0
2006-01-18 06:10:00,1.7638,1.76385,1.76375,1.76385,33600000.0
2006-01-18 06:11:00,1.76385,1.76385,1.7638,1.7638,26100000.0
2006-01-18 06:12:00,1.76387,1.76392,1.7638,1.76382,67200002.0
2006-01-18 06:13:00,1.76378,1.76385,1.76375,1.76385,50400000.0
2006-01-18 06:14:00,1.76375,1.76375,1.76348,1.76348,87299999.0
2006-01-18 06:15:00,1.7635,1.7635,1.7633,1.76343,55600000.0
2006-01-18 06:16:00,1.76337,1.76341,1.76325,1.76325,68400000.0
2006-01-18 06:17:00,1.76332,1.7634,1.76315,1.76315,99799998.0
2006-01-18 06:18:00,1.76317,1.7632,1.76301,1.76315,81299999.0
2006-01-18 06:19:00,1.76312,1.76312,1.7629,1.7629,56400000.0
2006-01-18 06:20:00,1.76257,1.76257,1.76234,1.7624,86099999.0
2006-01-18 06:21:00,1.76242,1.76249,1.76227,1.7623,46600001.0
2006-01-18 06:22:00,1.76228,1.76234,1.76135,1.76135,47799999.0
2006-01-18 06:23:00,1.7614,1.76191,1.7614,1.76191,11800000.0
2006-01-18 06:24:00,1.76215,1.76222,1.76202,1.76213,110800002.0
2006-01-18 06:25:00,1.76233,1.76253,1.76233,1.76253,20500000.0
2006-01-18 06:26:00,1.76277,1.76289,1.76263,1.76263,63400000.0
2006-01-18 06:27:00,1.76259,1.76264,1.76252,1.76261,33900001.0
2006-01-18 06:28:00,1.7625,1.76258,1.7625,1.7625,17300000.0
2006-01-18 06:29:00,1.76248,1.76248,1.76229,1.76245,42600000.0
2006-01-18 06:30:00,1.76245,1.76257,1.76245,1.76257,40400001.0
2006-01-18 06:31:00,1.76249,1.7626,1.76249,1.76258,34200000.0
2006-01-18 06:32:00,1.76267,1.76295,1.76267,1.76295,63750001.0
2006-01-18 06:33:00,1.76299,1.76299,1.76293,1.76293,42500000.0
2006-01-18 06:34:00,1.76281,1.76284,1.7626,1.7628,50500000.0
2006-01-18 06:35:00,1.76286,1.76295,1.76286,1.76287,30800000.0
2006-01-18 06:36:00,1.7629,1.76295,1.7629,1.7629,55299999.0
2006-01-18 06:37:00,1.76287,1.76287,1.76272,1.76285,58300000.0
2006-01-18 06:38:00,1.76299,1.76301,1.76299,1.76301,1100000.0
2006-01-18 06:39:00,1.763,1.76305,1.763,1.76305,16000000.0
2006-01-18 06:40:00,1.76305,1.76305,1.76302,1.76302,26000000.0
2006-01-18 06:41:00,1.76303,1.76311,1.76293,1.76311,51100000.0
2006-01-18 06:42:00,1.76312,1.76313,1.76299,1.76305,51500000.0
2006-01-18 06:43:00,1.76302,1.76302,1.76293,1.76293,55300001.0
2006-01-18 06:44:00,1.76304,1.76317,1.76294,1.76295,40499999.0
2006-01-18 06:45:00,1.76288,1.76288,1.76276,1.7628,40500000.0
2006-01-18 06:46:00,1.7629,1.76293,1.76286,1.76286,89900001.0
2006-01-18 06:47:00,1.76282,1.76293,1.76282,1.76285,49600000.0
2006-01-18 06:48:00,1.763,1.76314,1.76292,1.76299,70999999.0
2006-01-18 06:49:00,1.76296,1.76302,1.76289,1.76292,53500000.0
2006-01-18 06:50:00,1.76297,1.76308,1.76297,1.76308,9600000.0
2006-01-18 06:51:00,1.76305,1.7634,1.76296,1.7634,66900001.0
2006-01-18 06:52:00,1.7636,1.7637,1.76337,1.76361,55900000.0
2006-01-18 06:53:00,1.76363,1.76363,1.76341,1.76341,40300001.0
2006-01-18 06:54:00,1.7635,1.76356,1.76348,1.7635,38800001.0
2006-01-18 06:55:00,1.76339,1.76346,1.76339,1.76346,9600000.0
2006-01-18 06:56:00,1.76342,1.76348,1.76342,1.76348,4200000.0
2006-01-18 06:57:00,1.76343,1.76347,1.76343,1.76347,22000000.0
2006-01-18 06:58:00,1.76348,1.76348,1.76334,1.76339,86599998.0
2006-01-18 06:59:00,1.76336,1.76336,1.76321,1.76321,54200001.0
2006-01-18 07:00:00,1.76337,1.76341,1.76323,1.76323,73399999.0
2006-01-18 07:01:00,1.76319,1.76329,1.76312,1.76316,50700000.0
2006-01-18 07:02:00,1.76322,1.76329,1.76322,1.76327,46600000.0
2006-01-18 07:03:00,1.76322,1.76342,1.76315,1.76315,119400001.0
2006-01-18 07:04:00,1.76334,1.76341,1.76334,1.76341,9000000.0
2006-01-18 07:05:00,1.76351,1.76351,1.76338,1.76338,10800000.0
2006-01-18 07:06:00,1.76344,1.76346,1.76344,1.76346,27099999.0
2006-01-18 07:07:00,1.76374,1.76375,1.76344,1.76344,77199998.0
2006-01-18 07:08:00,1.76333,1.76333,1.76323,1.76333,58200000.0
2006-01-18 07:09:00,1.76333,1.76348,1.76333,1.76348,39200000.0
2006-01-18 07:10:00,1.76346,1.76349,1.76346,1.76349,12300000.0
2006-01-18 07:11:00,1.76345,1.76359,1.76345,1.7635,32700000.0
2006-01-18 07:12:00,1.7635,1.7635,1.76343,1.76344,48199999.0
2006-01-18 07:13:00,1.7636,1.76364,1.76351,1.76351,71299999.0
2006-01-18 07:14:00,1.76347,1.76365,1.76347,1.76365,89100000.0
2006-01-18 07:15:00,1.76373,1.76387,1.76365,1.76378,46800000.0
2006-01-18 07:16:00,1.7638,1.76387,1.7638,1.76387,24400000.0
2006-01-18 07:17:00,1.76393,1.76393,1.76379,1.76387,63600000.0
2006-01-18 07:18:00,1.7638,1.7638,1.7638,1.7638,12400000.0
2006-01-18 07:19:00,1.7638,1.76385,1.76377,1.76377,22000000.0
2006-01-18 07:20:00,1.7638,1.76391,1.76378,1.76387,52500000.0
2006-01-18 07:21:00,1.76382,1.76391,1.76382,1.76386,101300002.0
2006-01-18 07:22:00,1.76379,1.76393,1.76379,1.76393,57899999.0
2006-01-18 07:23:00,1.76392,1.76399,1.76377,1.76377,48400001.0
2006-01-18 07:24:00,1.76372,1.7639,1.76372,1.76372,88399998.0
2006-01-18 07:25:00,1.76368,1.76379,1.76365,1.7637,79600001.0
2006-01-18 07:26:00,1.76374,1.76396,1.76374,1.76395,84300000.0
2006-01-18 07:27:00,1.76387,1.76398,1.76386,1.76388,85699998.0
2006-01-18 07:28:00,1.76392,1.76396,1.76392,1.76396,1800000.0
2006-01-18 07:29:00,1.76401,1.76412,1.76401,1.76412,10700000.0
2006-01-18 07:30:00,1.76418,1.76418,1.76405,1.76405,94100001.0
2006-01-18 07:31:00,1.76402,1.76415,1.76402,1.76411,81900000.0
2006-01-18 07:32:00,1.76412,1.7642,1.7641,1.7641,37299999.0
2006-01-18 07:33:00,1.76414,1.76414,1.76402,1.76407,67599999.0
2006-01-18 07:34:00,1.76395,1.76406,1.76386,1.76391,64200000.0
2006-01-18 07:35:00,1.76398,1.76404,1.76392,1.76392,130899999.0
2006-01-18 07:36:00,1.76392,1.76392,1.7638,1.7638,71700000.0
2006-01-18 07:37:00,1.76382,1.76394,1.76382,1.76391,70400001.0
2006-01-18 07:38:00,1.76388,1.76398,1.76388,1.76398,24300000.0
2006-01-18 07:39:00,1.7639,1.7639,1.7639,1.7639,3000000.0
2006-01-18 07:40:00,1.7639,1.76395,1.76382,1.7639,52200000.0
2006-01-18 07:41:00,1.7639,1.76399,1.7639,1.76392,22900000.0
2006-01-18 07:42:00,1.7639,1.76395,1.76385,1.76385,85400001.0
2006-01-18 07:43:00,1.76393,1.76393,1.76373,1.76379,85900000.0
2006-01-18 07:44:00,1.76375,1.76387,1.76375,1.76382,57800000.0
2006-01-18 07:45:00,1.76375,1.76377,1.7637,1.7637,54600001.0
2006-01-18 07:46:00,1.76368,1.76378,1.76368,1.76378,34500000.0
2006-01-18 07:47:00,1.76376,1.76376,1.76361,1.76368,60099999.0
2006-01-18 07:48:00,1.7637,1.76391,1.7637,1.7638,48100001.0
2006-01-18 07:49:00,1.76383,1.76421,1.76383,1.76421,38200000.0
2006-01-18 07:50:00,1.76405,1.76405,1.76392,1.76392,11100000.0
2006-01-18 07:51:00,1.76385,1.76393,1.76385,1.76388,24599999.0
2006-01-18 07:52:00,1.76392,1.76392,1.76388,1.76388,28699999.0
2006-01-18 07:53:00,1.76378,1.76379,1.76366,1.76366,41300000.0
2006-01-18 07:54:00,1.76378,1.76378,1.76374,1.76377,27500000.0
2006-01-18 07:55:00,1.7638,1.7638,1.7638,1.7638,1600000.0
2006-01-18 07:56:00,1.7638,1.7638,1.76363,1.76363,71100002.0
2006-01-18 07:57:00,1.76367,1.76367,1.76363,1.76363,11200000.0
2006-01-18 07:58:00,1.76347,1.76347,1.76322,1.76338,38300000.0
2006-01-18 07:59:00,1.76337,1.76339,1.76316,1.76321,39000000.0
2006-01-18 08:00:00,1.76292,1.76292,1.76252,1.76252,34100000.0
2006-01-18 08:01:00,1.76253,1.76258,1.76245,1.76245,70400001.0
2006-01-18 08:02:00,1.76254,1.76268,1.76254,1.76262,48700000.0
2006-01-18 08:03:00,1.76258,1.76279,1.76258,1.76279,29500000.0
2006-01-18 08:04:00,1.76298,1.76335,1.76298,1.76335,60599999.0
2006-01-18 08:05:00,1.76331,1.76331,1.76311,1.76324,45700000.0
2006-01-18 08:06:00,1.76316,1.76322,1.76316,1.76322,25499999.0
2006-01-18 08:07:00,1.76303,1.76303,1.76277,1.76288,105699997.0
2006-01-18 08:08:00,1.76294,1.76307,1.76294,1.763,46100000.0
2006-01-18 08:09:00,1.7628,1.76299,1.7628,1.76288,63700000.0
2006-01-18 08:10:00,1.76288,1.76307,1.76283,1.76296,131500000.0
2006-01-18 08:11:00,1.763,1.76305,1.76295,1.76295,41000000.0
2006-01-18 08:12:00,1.76291,1.763,1.76291,1.76297,102999999.0
2006-01-18 08:13:00,1.76303,1.76309,1.76301,1.76301,17100000.0
2006-01-18 08:14:00,1.76308,1.76308,1.76302,1.76302,74299998.0
2006-01-18 08:15:00,1.76297,1.76297,1.76263,1.76263,69999999.0
2006-01-18 08:16:00,1.76274,1.76288,1.76267,1.76286,45799999.0
2006-01-18 08:17:00,1.76279,1.76299,1.76279,1.76292,103099998.0
2006-01-18 08:18:00,1.76294,1.76303,1.76281,1.76281,14800000.0
2006-01-18 08:19:00,1.7627,1.76281,1.76257,1.76262,63299999.0
2006-01-18 08:20:00,1.76255,1.76255,1.76242,1.76255,56200000.0
2006-01-18 08:21:00,1.76243,1.76243,1.76209,1.7621,81000001.0
2006-01-18 08:22:00,1.76203,1.76217,1.76183,1.76213,71000001.0
2006-01-18 08:23:00,1.76208,1.76208,1.76165,1.76176,71899999.0
2006-01-18 08:24:00,1.76173,1.76177,1.76083,1.76093,52900001.0
2006-01-18 08:25:00,1.76078,1.76093,1.76068,1.76088,128899998.0
2006-01-18 08:26:00,1.76079,1.76089,1.76075,1.7608,74600001.0
2006-01-18 08:27:00,1.76067,1.76067,1.76035,1.76047,39500001.0
2006-01-18 08:28:00,1.76036,1.76039,1.76026,1.76026,48900001.0
2006-01-18 08:29:00,1.76022,1.76022,1.76007,1.76007,13300000.0
2006-01-18 08:30:00,1.76003,1.76041,1.76003,1.76041,49600000.0
2006-01-18 08:31:00,1.76058,1.7609,1.76058,1.76085,51100000.0
2006-01-18 08:32:00,1.76091,1.76114,1.76091,1.76114,21900000.0
2006-01-18 08:33:00,1.76108,1.76108,1.76099,1.76105,21600000.0
2006-01-18 08:34:00,1.76106,1.76126,1.76106,1.76125,36000000.0
2006-01-18 08:35:00,1.76133,1.76137,1.76131,1.76132,82900001.0
2006-01-18 08:36:00,1.76138,1.7615,1.76138,1.7615,5900000.0
2006-01-18 08:37:00,1.76148,1.76153,1.76135,1.76147,59800000.0
2006-01-18 08:38:00,1.76165,1.76177,1.76156,1.76156,40699999.0
2006-01-18 08:39:00,1.76138,1.76138,1.76122,1.76127,23800000.0
2006-01-18 08:40:00,1.76131,1.76148,1.76131,1.76132,76700000.0
2006-01-18 08:41:00,1.76135,1.76135,1.76125,1.7613,76200001.0
2006-01-18 08:42:00,1.76135,1.76135,1.76125,1.76135,114500001.0
2006-01-18 08:43:00,1.76138,1.76138,1.76127,1.76127,71099999.0
2006-01-18 08:44:00,1.7613,1.7613,1.76127,1.76127,30300001.0
2006-01-18 08:45:00,1.76136,1.76143,1.76123,1.76143,57400000.0
2006-01-18 08:46:00,1.76149,1.76154,1.76146,1.76154,52799999.0
2006-01-18 08:47:00,1.76159,1.76169,1.76159,1.76168,57500000.0
2006-01-18 08:48:00,1.76172,1.76172,1.76156,1.76156,57500000.0
2006-01-18 08:49:00,1.76161,1.76161,1.76144,1.76144,44500000.0
2006-01-18 08:50:00,1.76135,1.76149,1.76127,1.76149,55599999.0
2006-01-18 08:51:00,1.7615,1.76155,1.7615,1.76155,38900001.0
2006-01-18 08:52:00,1.76154,1.76171,1.76154,1.76171,34200001.0
2006-01-18 08:53:00,1.76167,1.76167,1.76155,1.76155,16800000.0
2006-01-18 08:54:00,1.76141,1.76141,1.76118,1.76119,71200001.0
2006-01-18 08:55:00,1.76122,1.76126,1.76114,1.76117,47700000.0
2006-01-18 08:56:00,1.76118,1.76118,1.76108,1.76108,55400001.0
2006-01-18 08:57:00,1.76103,1.76104,1.76094,1.76104,24400000.0
2006-01-18 08:58:00,1.76108,1.7615,1.76108,1.7615,34500000.0
2006-01-18 08:59:00,1.7617,1.7617,1.76137,1.76142,83800000.0
2006-01-18 09:00:00,1.7615,1.76247,1.7615,1.76247,57700002.0
2006-01-18 09:01:00,1.76272,1.76286,1.76269,1.76278,84000001.0
2006-01-18 09:02:00,1.76268,1.76268,1.76249,1.76249,45500000.0
2006-01-18 09:03:00,1.76242,1.76253,1.7624,1.76247,82700001.0
2006-01-18 09:04:00,1.7624,1.76249,1.76226,1.76226,47500001.0
2006-01-18 09:05:00,1.76232,1.76236,1.7623,1.7623,104399997.0
2006-01-18 09:06:00,1.76231,1.76235,1.7622,1.76235,43500000.0
2006-01-18 09:07:00,1.76244,1.76313,1.76244,1.76304,76499998.0
2006-01-18 09:08:00,1.76305,1.7634,1.76305,1.7634,129399998.0
2006-01-18 09:09:00,1.76348,1.76348,1.76323,1.76331,30100000.0
2006-01-18 09:10:00,1.76322,1.76325,1.763,1.76306,61100000.0
2006-01-18 09:11:00,1.76307,1.76313,1.76306,1.76307,32300000.0
2006-01-18 09:12:00,1.763,1.76301,1.7628,1.76301,90000000.0
2006-01-18 09:13:00,1.76298,1.76298,1.76287,1.76287,23899999.0
2006-01-18 09:14:00,1.76285,1.76297,1.76264,1.76288,66100000.0
2006-01-18 09:15:00,1.76272,1.76272,1.76255,1.76265,85099999.0
2006-01-18 09:16:00,1.76255,1.7626,1.76255,1.76255,21900000.0
2006-01-18 09:17:00,1.76258,1.76258,1.76249,1.7625,83400001.0
2006-01-18 09:18:00,1.76246,1.76246,1.76228,1.7623,36600000.0
2006-01-18 09:19:00,1.76242,1.76258,1.76242,1.76251,64600001.0
2006-01-18 09:20:00,1.76247,1.76247,1.76226,1.7623,68099998.0
2006-01-18 09:21:00,1.76237,1.76237,1.76225,1.76225,77999999.0
2006-01-18 09:22:00,1.76223,1.76228,1.76223,1.76228,56100001.0
2006-01-18 09:23:00,1.76237,1.7624,1.76223,1.76234,62000001.0
2006-01-18 09:24:00,1.7624,1.76257,1.7624,1.76257,55899999.0
2006-01-18 09:25:00,1.76252,1.76265,1.76252,1.76253,82800000.0
2006-01-18 09:26:00,1.76248,1.76248,1.76226,1.76248,71499999.0
2006-01-18 09:27:00,1.76252,1.76252,1.76235,1.76235,32100000.0
2006-01-18 09:28:00,1.76236,1.76265,1.76236,1.76254,57100000.0
2006-01-18 09:29:00,1.7626,1.76298,1.76255,1.76298,31799999.0
2006-01-18 09:30:00,1.76297,1.76304,1.76281,1.76281,83999998.0
2006-01-18 09:31:00,1.76279,1.76299,1.76279,1.7628,127499998.0
2006-01-18 09:32:00,1.76275,1.76281,1.76272,1.76272,41700000.0
2006-01-18 09:33:00,1.76283,1.76283,1.76282,1.76282,800000.0
2006-01-18 09:34:00,1.76294,1.76302,1.76292,1.76292,43000000.0
2006-01-18 09:35:00,1.76291,1.76311,1.76291,1.76311,50000001.0
2006-01-18 09:36:00,1.76305,1.76315,1.76305,1.76315,38000000.0
2006-01-18 09:37:00,1.7631,1.76321,1.76309,1.76315,69500001.0
2006-01-18 09:38:00,1.7632,1.76328,1.76315,1.76325,95299999.0
2006-01-18 09:39:00,1.76313,1.76325,1.76313,1.7632,77499998.0
2006-01-18 09:40:00,1.76311,1.76311,1.76303,1.76303,25500000.0
2006-01-18 09:41:00,1.76296,1.76303,1.76273,1.76295,75800002.0
2006-01-18 09:42:00,1.76299,1.76308,1.76297,1.76306,60500001.0
2006-01-18 09:43:00,1.76317,1.76345,1.76317,1.76345,26300000.0
2006-01-18 09:44:00,1.76375,1.7643,1.76375,1.76421,66250000.0
2006-01-18 09:45:00,1.76419,1.76428,1.76406,1.76406,77800000.0
2006-01-18 09:46:00,1.76423,1.76467,1.76421,1.76467,37400001.0
2006-01-18 09:47:00,1.76491,1.7656,1.76491,1.7656,57199999.0
2006-01-18 09:48:00,1.76567,1.76569,1.76521,1.76521,22700000.0
2006-01-18 09:49:00,1.76513,1.7652,1.765,1.765,105400001.0
2006-01-18 09:50:00,1.76506,1.76506,1.76497,1.76506,72400000.0
2006-01-18 09:51:00,1.76513,1.76519,1.76506,1.76514,71700001.0
2006-01-18 09:52:00,1.7651,1.76525,1.76509,1.76518,116199999.0
2006-01-18 09:53:00,1.76508,1.76508,1.76494,1.76503,71899999.0
2006-01-18 09:54:00,1.76514,1.76555,1.76512,1.76555,70800001.0
2006-01-18 09:55:00,1.76574,1.76574,1.76517,1.76535,92800000.0
2006-01-18 09:56:00,1.76514,1.76514,1.76475,1.76495,59499999.0
2006-01-18 09:57:00,1.76508,1.76517,1.76506,1.76517,73100000.0
2006-01-18 09:58:00,1.7653,1.7653,1.76514,1.76524,38000000.0
2006-01-18 09:59:00,1.76537,1.76572,1.76537,1.76551,65299998.0
2006-01-18 10:00:00,1.76538,1.76576,1.76534,1.76576,62999999.0
2006-01-18 10:01:00,1.76603,1.76644,1.76594,1.76644,108900001.0
2006-01-18 10:02:00,1.76651,1.76691,1.76647,1.76691,30700000.0
2006-01-18 10:03:00,1.76705,1.76709,1.76688,1.76688,63800000.0
2006-01-18 10:04:00,1.76684,1.76689,1.76656,1.76659,68600001.0
2006-01-18 10:05:00,1.7666,1.7666,1.76655,1.76657,64400000.0
2006-01-18 10:06:00,1.76653,1.76653,1.76637,1.76637,41700000.0
2006-01-18 10:07:00,1.76645,1.76645,1.7664,1.7664,44700001.0
2006-01-18 10:08:00,1.76624,1.76624,1.7658,1.7658,84999998.0
2006-01-18 10:09:00,1.76597,1.76624,1.76597,1.76614,48000000.0
2006-01-18 10:10:00,1.76609,1.76609,1.76593,1.76608,94500000.0
2006-01-18 10:11:00,1.76613,1.76616,1.76613,1.76616,46200001.0
2006-01-18 10:12:00,1.76627,1.76627,1.7661,1.76611,25000000.0
2006-01-18 10:13:00,1.76605,1.7662,1.76605,1.7662,36400000.0
2006-01-18 10:14:00,1.76604,1.76609,1.76588,1.76588,68499998.0
2006-01-18 10:15:00,1.76578,1.76578,1.76544,1.76556,41300000.0
2006-01-18 10:16:00,1.76555,1.76555,1.7655,1.7655,50299998.0
2006-01-18 10:17:00,1.76553,1.76563,1.76553,1.76555,42299999.0
2006-01-18 10:18:00,1.76558,1.76564,1.76555,1.76564,76800000.0
2006-01-18 10:19:00,1.76555,1.7657,1.76554,1.7657,67700002.0
2006-01-18 10:20:00,1.76568,1.76572,1.76562,1.76562,71300000.0
2006-01-18 10:21:00,1.76554,1.76554,1.76536,1.76553,83800002.0
2006-01-18 10:22:00,1.7655,1.76556,1.76535,1.76556,31900000.0
2006-01-18 10:23:00,1.76558,1.7657,1.76552,1.76558,66100000.0
2006-01-18 10:24:00,1.7655,1.7655,1.76533,1.76542,34100000.0
2006-01-18 10:25:00,1.76539,1.7656,1.76539,1.7656,71700000.0
2006-01-18 10:26:00,1.76563,1.76563,1.76552,1.76562,56100000.0
2006-01-18 10:27:00,1.76565,1.76568,1.76558,1.7656,65500000.0
2006-01-18 10:28:00,1.7656,1.76565,1.76555,1.76565,57000000.0
2006-01-18 10:29:00,1.76565,1.766,1.76565,1.76596,37700000.0
2006-01-18 10:30:00,1.76605,1.76606,1.76596,1.76596,36000000.0
2006-01-18 10:31:00,1.76593,1.76603,1.76593,1.76598,46000000.0
2006-01-18 10:32:00,1.7659,1.76595,1.76587,1.7659,32100000.0
2006-01-18 10:33:00,1.76595,1.76595,1.76595,1.76595,10400000.0
2006-01-18 10:34:00,1.7659,1.7659,1.76572,1.76577,31100000.0
2006-01-18 10:35:00,1.76572,1.7658,1.76569,1.7657,53800000.0
2006-01-18 10:36:00,1.76568,1.76577,1.76562,1.7657,55700001.0
2006-01-18 10:37:00,1.76569,1.76574,1.76561,1.76574,64200001.0
2006-01-18 10:38:00,1.76577,1.76604,1.76575,1.76604,48500001.0
2006-01-18 10:39:00,1.76593,1.76611,1.76591,1.76603,28300000.0
2006-01-18 10:40:00,1.76612,1.76646,1.76612,1.76645,83100000.0
2006-01-18 10:41:00,1.76642,1.76649,1.76637,1.76637,67899999.0
2006-01-18 10:42:00,1.76646,1.76646,1.76627,1.76644,71000000.0
2006-01-18 10:43:00,1.7665,1.7667,1.76643,1.76665,120900001.0
2006-01-18 10:44:00,1.76659,1.76659,1.7662,1.76623,73300001.0
2006-01-18 10:45:00,1.76627,1.76647,1.76627,1.76646,41400000.0
2006-01-18 10:46:00,1.7664,1.76684,1.7664,1.76684,76399998.0
2006-01-18 10:47:00,1.76708,1.76785,1.76708,1.76785,40700000.0
2006-01-18 10:48:00,1.76785,1.76811,1.76772,1.76811,72599999.0
2006-01-18 10:49:00,1.76814,1.76814,1.76759,1.76767,56799999.0
2006-01-18 10:50:00,1.76775,1.76813,1.76775,1.76813,74300001.0
2006-01-18 10:51:00,1.76826,1.76847,1.76815,1.76847,20600000.0
2006-01-18 10:52:00,1.76862,1.76898,1.76852,1.76883,32600000.0
2006-01-18 10:53:00,1.7688,1.76916,1.76876,1.76898,67300000.0
2006-01-18 10:54:00,1.76893,1.76923,1.76881,1.7691,50100000.0
2006-01-18 10:55:00,1.76884,1.76884,1.76848,1.7686,101099999.0
2006-01-18 10:56:00,1.7685,1.7686,1.76839,1.7685,94599998.0
2006-01-18 10:57:00,1.76847,1.7685,1.76819,1.76825,79299999.0
2006-01-18 10:58:00,1.76826,1.76826,1.76807,1.7682,69099999.0
2006-01-18 10:59:00,1.76816,1.76826,1.7681,1.76815,68999999.0
2006-01-18 11:00:00,1.76803,1.76803,1.76764,1.76765,61100000.0
2006-01-18 11:01:00,1.76761,1.7677,1.76746,1.76755,73400001.0
2006-01-18 11:02:00,1.76753,1.76765,1.76753,1.76765,20700000.0
2006-01-18 11:03:00,1.76771,1.76771,1.7676,1.76767,36700000.0
2006-01-18 11:04:00,1.7677,1.76775,1.76765,1.76765,37900000.0
2006-01-18 11:05:00,1.76768,1.76779,1.76766,1.76768,101800000.0
2006-01-18 11:06:00,1.76758,1.76758,1.76683,1.76684,55800000.0
2006-01-18 11:07:00,1.76683,1.76695,1.76675,1.76678,49900000.0
2006-01-18 11:08:00,1.7668,1.76711,1.76678,1.76711,112399999.0
2006-01-18 11:09:00,1.76722,1.76733,1.76722,1.76733,58800000.0
2006-01-18 11:10:00,1.76743,1.76762,1.76743,1.76762,43000000.0
2006-01-18 11:11:00,1.76763,1.76766,1.76753,1.76762,35800000.0
2006-01-18 11:12:00,1.7675,1.76759,1.7674,1.76743,72700000.0
2006-01-18 11:13:00,1.76742,1.76749,1.76724,1.7673,51500000.0
2006-01-18 11:14:00,1.76713,1.76713,1.76694,1.76698,19200000.0
2006-01-18 11:15:00,1.767,1.767,1.76683,1.76688,51799998.0
2006-01-18 11:16:00,1.76678,1.76685,1.76665,1.76685,63100000.0
2006-01-18 11:17:00,1.76679,1.76692,1.76677,1.76691,37299999.0
2006-01-18 11:18:00,1.76701,1.76702,1.76678,1.76685,68800001.0
2006-01-18 11:19:00,1.76671,1.76681,1.7667,1.76677,36800000.0
2006-01-18 11:20:00,1.76681,1.76683,1.7667,1.7668,34000000.0
2006-01-18 11:21:00,1.76677,1.7668,1.76667,1.76667,66999999.0
2006-01-18 11:22:00,1.76664,1.76671,1.76631,1.76642,89699999.0
2006-01-18 11:23:00,1.76638,1.7664,1.76633,1.76637,49500000.0
2006-01-18 11:24:00,1.76644,1.76651,1.76637,1.7665,63100000.0
2006-01-18 11:25:00,1.76637,1.76641,1.76606,1.76606,54000000.0
2006-01-18 11:26:00,1.76608,1.76609,1.76541,1.76541,72400002.0
2006-01-18 11:27:00,1.76535,1.76579,1.76535,1.76569,66900000.0
2006-01-18 11:28:00,1.76577,1.76577,1.76541,1.76544,60499998.0
2006-01-18 11:29:00,1.76553,1.76608,1.76553,1.76608,90700000.0
2006-01-18 11:30:00,1.76591,1.76591,1.76559,1.7658,75199999.0
2006-01-18 11:31:00,1.76585,1.76613,1.76585,1.76602,145399998.0
2006-01-18 11:32:00,1.76597,1.76623,1.76592,1.76623,20300000.0
2006-01-18 11:33:00,1.76615,1.7663,1.76606,1.7663,25600000.0
2006-01-18 11:34:00,1.76642,1.76654,1.76617,1.7662,68700000.0
2006-01-18 11:35:00,1.76605,1.76615,1.76593,1.76605,116200001.0
2006-01-18 11:36:00,1.766,1.76606,1.76594,1.76606,71100002.0
2006-01-18 11:37:00,1.76602,1.76602,1.76581,1.7659,43100000.0
2006-01-18 11:38:00,1.76591,1.76591,1.76564,1.76564,78800000.0
2006-01-18 11:39:00,1.76556,1.76556,1.76548,1.76549,25800000.0
2006-01-18 11:40:00,1.76542,1.76556,1.76542,1.76556,38100000.0
2006-01-18 11:41:00,1.7656,1.7656,1.76548,1.76548,38470000.0
2006-01-18 11:42:00,1.76553,1.76569,1.76553,1.76558,161899998.0
2006-01-18 11:43:00,1.76573,1.76598,1.76573,1.76594,60500001.0
2006-01-18 11:44:00,1.76604,1.76619,1.76604,1.76615,49700000.0
2006-01-18 11:45:00,1.76617,1.76622,1.76612,1.76612,51800000.0
2006-01-18 11:46:00,1.76621,1.76672,1.76621,1.76672,90100001.0
2006-01-18 11:47:00,1.76689,1.76711,1.76689,1.76698,69900000.0
2006-01-18 11:48:00,1.76698,1.76707,1.76691,1.76705,136000000.0
2006-01-18 11:49:00,1.7669,1.7669,1.7667,1.7667,44800000.0
2006-01-18 11:50:00,1.76668,1.76681,1.76662,1.76681,125900000.0
2006-01-18 11:51:00,1.76682,1.76682,1.76666,1.76671,44300000.0
2006-01-18 11:52:00,1.76663,1.76663,1.7665,1.76655,61700001.0
2006-01-18 11:53:00,1.76654,1.76667,1.76654,1.76666,62200000.0
2006-01-18 11:54:00,1.76662,1.76674,1.76662,1.76665,124100000.0
2006-01-18 11:55:00,1.76665,1.76665,1.76654,1.76654,17300000.0
2006-01-18 11:56:00,1.76642,1.76643,1.76642,1.76643,19600000.0
2006-01-18 11:57:00,1.76633,1.76665,1.7663,1.76665,175799998.0
2006-01-18 11:58:00,1.76658,1.76677,1.76658,1.76666,33800000.0
2006-01-18 11:59:00,1.76658,1.76658,1.76572,1.76578,132900003.0
2006-01-18 12:00:00,1.76559,1.76559,1.76517,1.76538,59900000.0
2006-01-18 12:01:00,1.76528,1.76548,1.7652,1.76521,52100000.0
2006-01-18 12:02:00,1.76527,1.76564,1.76527,1.76559,85400000.0
2006-01-18 12:03:00,1.76563,1.76571,1.76559,1.7656,24500000.0
2006-01-18 12:04:00,1.7655,1.76553,1.76514,1.76523,74200000.0
2006-01-18 12:05:00,1.7653,1.7653,1.7651,1.76523,54100000.0
2006-01-18 12:06:00,1.76522,1.76532,1.76516,1.76516,36500000.0
2006-01-18 12:07:00,1.76513,1.76538,1.76505,1.76538,28050000.0
2006-01-18 12:08:00,1.76538,1.76561,1.76532,1.76561,70000001.0
2006-01-18 12:09:00,1.76563,1.76563,1.76552,1.76562,82300001.0
2006-01-18 12:10:00,1.7657,1.76572,1.7656,1.76572,66400000.0
2006-01-18 12:11:00,1.7657,1.76582,1.7657,1.76578,67700000.0
2006-01-18 12:12:00,1.76581,1.76605,1.76581,1.76605,62800000.0
2006-01-18 12:13:00,1.76608,1.76617,1.76605,1.76617,55400000.0
2006-01-18 12:14:00,1.76612,1.76612,1.76597,1.76601,12000000.0
2006-01-18 12:15:00,1.76605,1.76605,1.766,1.766,19600000.0
2006-01-18 12:16:00,1.766,1.76618,1.766,1.76618,33200000.0
2006-01-18 12:17:00,1.7663,1.76634,1.76624,1.76631,76700001.0
2006-01-18 12:18:00,1.76649,1.76701,1.76649,1.76701,25400000.0
2006-01-18 12:19:00,1.76707,1.76719,1.76705,1.76707,53200000.0
2006-01-18 12:20:00,1.76717,1.76717,1.767,1.76713,97500001.0
2006-01-18 12:21:00,1.76715,1.76739,1.76715,1.76737,52500000.0
2006-01-18 12:22:00,1.76733,1.76739,1.7673,1.76737,57299998.0
2006-01-18 12:23:00,1.76747,1.76759,1.76747,1.76757,31600001.0
2006-01-18 12:24:00,1.76758,1.76771,1.76752,1.76767,49200001.0
2006-01-18 12:25:00,1.76767,1.76768,1.76755,1.76755,48200000.0
2006-01-18 12:26:00,1.7675,1.76764,1.76737,1.76764,86000001.0
2006-01-18 12:27:00,1.76763,1.76763,1.76762,1.76762,63199999.0
2006-01-18 12:28:00,1.76761,1.76766,1.76753,1.7676,117299999.0
2006-01-18 12:29:00,1.76769,1.7678,1.76767,1.7677,51900000.0
2006-01-18 12:30:00,1.76761,1.76776,1.7675,1.76753,96399999.0
2006-01-18 12:31:00,1.76746,1.76762,1.76741,1.76754,103899999.0
2006-01-18 12:32:00,1.76758,1.76769,1.76758,1.7676,39800000.0
2006-01-18 12:33:00,1.76767,1.76783,1.76763,1.76783,46100000.0
2006-01-18 12:34:00,1.76783,1.76783,1.7677,1.76782,65800000.0
2006-01-18 12:35:00,1.76773,1.76773,1.7676,1.76765,18100000.0
2006-01-18 12:36:00,1.7676,1.7676,1.76738,1.76745,71099999.0
2006-01-18 12:37:00,1.76737,1.7676,1.76737,1.7676,12300000.0
2006-01-18 12:38:00,1.76761,1.7678,1.76758,1.7678,58500000.0
2006-01-18 12:39:00,1.76773,1.76773,1.76762,1.76767,34300000.0
2006-01-18 12:40:00,1.76767,1.76769,1.76758,1.76758,53499999.0
2006-01-18 12:41:00,1.76745,1.76771,1.76745,1.76771,40299999.0
2006-01-18 12:42:00,1.76793,1.76846,1.76793,1.76841,79100000.0
2006-01-18 12:43:00,1.76836,1.76836,1.76797,1.7681,95499999.0
2006-01-18 12:44:00,1.76799,1.76803,1.76794,1.76798,76299999.0
2006-01-18 12:45:00,1.76798,1.76802,1.76775,1.76802,62800000.0
2006-01-18 12:46:00,1.76803,1.7681,1.76792,1.76797,60999999.0
2006-01-18 12:47:00,1.76807,1.76807,1.76778,1.76781,69300001.0
2006-01-18 12:48:00,1.76777,1.76779,1.7677,1.7677,112800003.0
2006-01-18 12:49:00,1.76758,1.76758,1.76715,1.76715,44699999.0
2006-01-18 12:50:00,1.76709,1.76724,1.76708,1.76719,64200000.0
2006-01-18 12:51:00,1.76719,1.76728,1.76718,1.76718,36700001.0
2006-01-18 12:52:00,1.7671,1.7673,1.7671,1.7672,189800002.0
2006-01-18 12:53:00,1.76724,1.76747,1.76724,1.76733,23200000.0
2006-01-18 12:54:00,1.76732,1.76747,1.76729,1.7674,50200001.0
2006-01-18 12:55:00,1.7674,1.76749,1.7673,1.76738,53999999.0
2006-01-18 12:56:00,1.76725,1.76725,1.76707,1.76717,16700000.0
2006-01-18 12:57:00,1.76722,1.76731,1.76715,1.76715,82400000.0
2006-01-18 12:58:00,1.76723,1.76726,1.76713,1.76726,57100001.0
2006-01-18 12:59:00,1.76696,1.76725,1.76696,1.76725,55200001.0
2006-01-18 13:00:00,1.76727,1.76739,1.76727,1.76735,124199999.0
2006-01-18 13:01:00,1.76728,1.76759,1.76728,1.76759,63000000.0
2006-01-18 13:02:00,1.76757,1.7676,1.76748,1.76755,88400000.0
2006-01-18 13:03:00,1.76756,1.76756,1.76742,1.76751,19900000.0
2006-01-18 13:04:00,1.76751,1.76753,1.76739,1.76742,70100000.0
2006-01-18 13:05:00,1.76741,1.76764,1.76741,1.76761,55499999.0
2006-01-18 13:06:00,1.76765,1.76765,1.76732,1.76736,49600000.0
2006-01-18 13:07:00,1.76747,1.76754,1.76744,1.76748,127200001.0
2006-01-18 13:08:00,1.76753,1.76753,1.76735,1.76746,110299998.0
2006-01-18 13:09:00,1.76742,1.76749,1.76736,1.76738,51400000.0
2006-01-18 13:10:00,1.7675,1.76774,1.7675,1.76771,84299999.0
2006-01-18 13:11:00,1.76777,1.76792,1.76777,1.76788,37700001.0
2006-01-18 13:12:00,1.76792,1.76809,1.76789,1.76806,43500000.0
2006-01-18 13:13:00,1.76784,1.76795,1.76784,1.76791,48300000.0
2006-01-18 13:14:00,1.7679,1.76827,1.76785,1.76827,31900000.0
2006-01-18 13:15:00,1.76837,1.76842,1.7683,1.76832,44500000.0
2006-01-18 13:16:00,1.76844,1.7685,1.76836,1.76846,64500000.0
2006-01-18 13:17:00,1.7685,1.76857,1.76834,1.76857,73800001.0
2006-01-18 13:18:00,1.76862,1.76862,1.76838,1.76838,71700000.0
2006-01-18 13:19:00,1.76855,1.7688,1.76855,1.76879,109800002.0
2006-01-18 13:20:00,1.76872,1.76872,1.7686,1.7686,35300000.0
2006-01-18 13:21:00,1.76872,1.7688,1.7687,1.7687,66900000.0
2006-01-18 13:22:00,1.76868,1.76869,1.76857,1.76857,35700000.0
2006-01-18 13:23:00,1.76865,1.76875,1.76856,1.76871,78700002.0
2006-01-18 13:24:00,1.76865,1.76868,1.76847,1.76847,58500001.0
2006-01-18 13:25:00,1.7684,1.76843,1.76833,1.76843,21100000.0
2006-01-18 13:26:00,1.76842,1.76842,1.76832,1.76833,74800000.0
2006-01-18 13:27:00,1.7684,1.76854,1.76835,1.76838,86400000.0
2006-01-18 13:28:00,1.76832,1.76838,1.76832,1.76835,84199997.0
2006-01-18 13:29:00,1.76837,1.7684,1.76824,1.76824,102700000.0
2006-01-18 13:30:00,1.76814,1.76819,1.76804,1.76804,37500000.0
2006-01-18 13:31:00,1.76798,1.76798,1.76772,1.76778,103599997.0
2006-01-18 13:32:00,1.76784,1.76803,1.76784,1.76803,30800000.0
2006-01-18 13:33:00,1.76815,1.76815,1.7681,1.7681,33500001.0
2006-01-18 13:34:00,1.76808,1.76815,1.76808,1.7681,85400000.0
2006-01-18 13:35:00,1.76814,1.76827,1.76814,1.76815,45199999.0
2006-01-18 13:36:00,1.76813,1.76813,1.76804,1.76807,81900001.0
2006-01-18 13:37:00,1.76805,1.76805,1.76792,1.76792,55200000.0
2006-01-18 13:38:00,1.76799,1.76802,1.76784,1.76787,72100000.0
2006-01-18 13:39:00,1.76789,1.76795,1.7678,1.76795,53200000.0
2006-01-18 13:40:00,1.76802,1.76802,1.76787,1.76801,93500000.0
2006-01-18 13:41:00,1.76803,1.76803,1.7679,1.76792,47400000.0
2006-01-18 13:42:00,1.76795,1.76808,1.76792,1.76804,87799999.0
2006-01-18 13:43:00,1.7682,1.7683,1.7682,1.7683,18900000.0
2006-01-18 13:44:00,1.76838,1.76851,1.76831,1.76847,84000000.0
2006-01-18 13:45:00,1.76845,1.76858,1.76845,1.76855,37700000.0
2006-01-18 13:46:00,1.76847,1.76847,1.76833,1.76833,62400000.0
2006-01-18 13:47:00,1.76825,1.76825,1.76804,1.76804,60599999.0
2006-01-18 13:48:00,1.76808,1.76815,1.76806,1.76809,104400001.0
2006-01-18 13:49:00,1.76809,1.76821,1.76803,1.76815,126600001.0
2006-01-18 13:50:00,1.76822,1.76833,1.76822,1.76832,65099999.0
2006-01-18 13:51:00,1.76828,1.76836,1.76825,1.76836,74600004.0
2006-01-18 13:52:00,1.76844,1.76844,1.76822,1.7683,59700000.0
2006-01-18 13:53:00,1.76827,1.76838,1.76824,1.76824,77900002.0
2006-01-18 13:54:00,1.76832,1.76838,1.76832,1.76838,38200000.0
2006-01-18 13:55:00,1.76832,1.76835,1.76817,1.76817,35600000.0
2006-01-18 13:56:00,1.76811,1.76811,1.76797,1.76807,71000000.0
2006-01-18 13:57:00,1.76795,1.76795,1.76749,1.76749,15100000.0
2006-01-18 13:58:00,1.76708,1.76708,1.76655,1.76655,64499999.0
2006-01-18 13:59:00,1.76645,1.76649,1.76623,1.76623,53900001.0
2006-01-18 14:00:00,1.76614,1.76619,1.7658,1.7658,148699999.0
2006-01-18 14:01:00,1.76581,1.76581,1.76561,1.76561,72900000.0
2006-01-18 14:02:00,1.76568,1.76605,1.76568,1.76605,47099999.0
2006-01-18 14:03:00,1.76621,1.76627,1.76621,1.76626,65100000.0
2006-01-18 14:04:00,1.76637,1.76659,1.76637,1.76655,49600000.0
2006-01-18 14:05:00,1.76652,1.76671,1.76652,1.76671,36100000.0
2006-01-18 14:06:00,1.76672,1.76672,1.76664,1.76664,56799999.0
2006-01-18 14:07:00,1.76662,1.76669,1.76662,1.76668,75200000.0
2006-01-18 14:08:00,1.76671,1.76689,1.76671,1.7668,32950000.0
2006-01-18 14:09:00,1.76687,1.76707,1.76687,1.767,55300000.0
2006-01-18 14:10:00,1.767,1.767,1.76677,1.76693,72199998.0
2006-01-18 14:11:00,1.76684,1.76691,1.76681,1.76681,39200000.0
2006-01-18 14:12:00,1.76675,1.76685,1.76675,1.7668,48900000.0
2006-01-18 14:13:00,1.76685,1.76685,1.76673,1.7668,109699997.0
2006-01-18 14:14:00,1.76663,1.76663,1.76595,1.76601,67100000.0
2006-01-18 14:15:00,1.7661,1.76617,1.76604,1.7661,74100000.0
2006-01-18 14:16:00,1.76612,1.76614,1.76602,1.7661,42500000.0
2006-01-18 14:17:00,1.76612,1.76612,1.76596,1.76597,67199999.0
2006-01-18 14:18:00,1.76601,1.76611,1.76596,1.76596,61500000.0
2006-01-18 14:19:00,1.76592,1.76592,1.76578,1.76585,47100000.0
2006-01-18 14:20:00,1.76565,1.76565,1.76546,1.76554,39500001.0
2006-01-18 14:21:00,1.76547,1.76559,1.76547,1.7655,42700000.0
2006-01-18 14:22:00,1.76545,1.76545,1.76536,1.7654,43399999.0
2006-01-18 14:23:00,1.76553,1.76571,1.76553,1.76571,48100000.0
2006-01-18 14:24:00,1.76571,1.7658,1.7656,1.7656,41900000.0
2006-01-18 14:25:00,1.76559,1.76564,1.7655,1.7655,115499998.0
2006-01-18 14:26:00,1.76555,1.76559,1.76518,1.76518,110200000.0
2006-01-18 14:27:00,1.76509,1.76509,1.76496,1.76504,19000000.0
2006-01-18 14:28:00,1.76483,1.7649,1.76466,1.7649,46200000.0
2006-01-18 14:29:00,1.76492,1.76533,1.76486,1.76531,55200000.0
2006-01-18 14:30:00,1.76542,1.76569,1.76542,1.76555,63699999.0
2006-01-18 14:31:00,1.76552,1.76553,1.76547,1.76547,18600000.0
2006-01-18 14:32:00,1.76543,1.76543,1.76523,1.76542,78099999.0
2006-01-18 14:33:00,1.76526,1.76534,1.76511,1.76518,100600001.0
2006-01-18 14:34:00,1.76518,1.76548,1.76518,1.76548,72300000.0
2006-01-18 14:35:00,1.76554,1.76564,1.76552,1.76564,120500002.0
2006-01-18 14:36:00,1.76579,1.76601,1.76578,1.76594,76600001.0
2006-01-18 14:37:00,1.766,1.76613,1.76592,1.76608,81299998.0
2006-01-18 14:38:00,1.76601,1.76602,1.76586,1.76586,87600000.0
2006-01-18 14:39:00,1.76583,1.766,1.76575,1.766,38200000.0
2006-01-18 14:40:00,1.76614,1.76632,1.76614,1.76622,89200001.0
2006-01-18 14:41:00,1.76616,1.76616,1.76595,1.76595,21100000.0
2006-01-18 14:42:00,1.7659,1.76595,1.76588,1.76588,57200000.0
2006-01-18 14:43:00,1.76598,1.766,1.76595,1.766,25600000.0
2006-01-18 14:44:00,1.76609,1.76615,1.76596,1.76612,108299999.0
2006-01-18 14:45:00,1.76607,1.76607,1.76588,1.76588,66199999.0
2006-01-18 14:46:00,1.76575,1.76586,1.76569,1.76578,86400001.0
2006-01-18 14:47:00,1.76586,1.7659,1.76562,1.76562,61600000.0
2006-01-18 14:48:00,1.76569,1.76595,1.76569,1.76586,15200000.0
2006-01-18 14:49:00,1.76595,1.76595,1.76585,1.76585,9400000.0
2006-01-18 14:50:00,1.76597,1.76604,1.76594,1.766,51400000.0
2006-01-18 14:51:00,1.76597,1.76599,1.76589,1.76597,70200000.0
2006-01-18 14:52:00,1.76595,1.76605,1.76595,1.76605,83500000.0
2006-01-18 14:53:00,1.76607,1.7661,1.76591,1.76603,57500000.0
2006-01-18 14:54:00,1.76602,1.76602,1.7659,1.7659,79300000.0
2006-01-18 14:55:00,1.7659,1.76605,1.7659,1.76605,30300000.0
2006-01-18 14:56:00,1.76604,1.76609,1.76587,1.76609,77899998.0
2006-01-18 14:57:00,1.76613,1.76625,1.76604,1.76607,31600000.0
2006-01-18 14:58:00,1.76609,1.7661,1.76603,1.76606,68800001.0
2006-01-18 14:59:00,1.7659,1.76596,1.76575,1.76575,84099996.0
2006-01-18 15:00:00,1.76565,1.76571,1.76554,1.76571,54100000.0
2006-01-18 15:01:00,1.76573,1.76595,1.76573,1.76588,134499998.0
2006-01-18 15:02:00,1.76595,1.76595,1.7656,1.7656,48799999.0
2006-01-18 15:03:00,1.76558,1.7658,1.76555,1.7658,26500000.0
2006-01-18 15:04:00,1.76573,1.76585,1.76565,1.76578,115200000.0
2006-01-18 15:05:00,1.76562,1.76578,1.76562,1.76578,17800000.0
2006-01-18 15:06:00,1.76578,1.76585,1.76578,1.76585,71300000.0
2006-01-18 15:07:00,1.7659,1.76595,1.76588,1.76595,39600000.0
2006-01-18 15:08:00,1.766,1.76602,1.76587,1.76599,65499999.0
2006-01-18 15:09:00,1.76606,1.76625,1.7659,1.76625,112600000.0
2006-01-18 15:10:00,1.76623,1.76628,1.76614,1.76628,90400000.0
2006-01-18 15:11:00,1.76632,1.76648,1.76632,1.76633,91700001.0
2006-01-18 15:12:00,1.76645,1.76654,1.76645,1.76653,104499999.0
2006-01-18 15:13:00,1.76657,1.76659,1.76628,1.7663,43899999.0
2006-01-18 15:14:00,1.76627,1.76636,1.76613,1.76622,29000000.0
2006-01-18 15:15:00,1.76625,1.76651,1.76625,1.76647,64299999.0
2006-01-18 15:16:00,1.76645,1.76655,1.76644,1.76651,72100000.0
2006-01-18 15:17:00,1.76653,1.76663,1.76653,1.76658,15800000.0
2006-01-18 15:18:00,1.76655,1.76655,1.76632,1.76634,75399999.0
2006-01-18 15:19:00,1.76632,1.76646,1.76632,1.76642,53400000.0
2006-01-18 15:20:00,1.7665,1.7666,1.76645,1.7666,92699999.0
2006-01-18 15:21:00,1.76661,1.76661,1.7664,1.7664,55900001.0
2006-01-18 15:22:00,1.76628,1.76628,1.76622,1.76622,11400000.0
2006-01-18 15:23:00,1.76623,1.76654,1.76623,1.7664,71200001.0
2006-01-18 15:24:00,1.76641,1.76641,1.76618,1.76631,73150001.0
2006-01-18 15:25:00,1.76637,1.7664,1.76632,1.76632,83399999.0
2006-01-18 15:26:00,1.76631,1.76649,1.76631,1.76647,65799999.0
2006-01-18 15:27:00,1.76645,1.76645,1.7662,1.7662,24400000.0
2006-01-18 15:28:00,1.76611,1.76615,1.76611,1.76615,21000000.0
2006-01-18 15:29:00,1.76629,1.76637,1.76621,1.76621,99000001.0
2006-01-18 15:30:00,1.76652,1.7674,1.76652,1.767,68200000.0
2006-01-18 15:31:00,1.7668,1.76708,1.76656,1.76707,109399999.0
2006-01-18 15:32:00,1.76702,1.76731,1.767,1.767,70200001.0
2006-01-18 15:33:00,1.76707,1.76715,1.76669,1.76669,91600000.0
2006-01-18 15:34:00,1.76685,1.76721,1.76661,1.76721,61999998.0
2006-01-18 15:35:00,1.76763,1.76763,1.76742,1.76742,49000000.0
2006-01-18 15:36:00,1.76711,1.76711,1.76683,1.76705,57969999.0
2006-01-18 15:37:00,1.76696,1.76696,1.76643,1.76643,72300000.0
2006-01-18 15:38:00,1.76627,1.76636,1.76606,1.76606,87100001.0
2006-01-18 15:39:00,1.76607,1.76654,1.76607,1.76654,66300000.0
2006-01-18 15:40:00,1.76667,1.76705,1.76667,1.76699,72400000.0
2006-01-18 15:41:00,1.76697,1.76716,1.76697,1.76705,66899999.0
2006-01-18 15:42:00,1.76727,1.76738,1.76713,1.7673,111400000.0
2006-01-18 15:43:00,1.7675,1.7682,1.7675,1.76816,83500000.0
2006-01-18 15:44:00,1.76801,1.76829,1.76789,1.76826,85600001.0
2006-01-18 15:45:00,1.76827,1.76945,1.76827,1.76945,139500002.0
2006-01-18 15:46:00,1.76966,1.77004,1.76966,1.76967,76199999.0
2006-01-18 15:47:00,1.76953,1.76999,1.76953,1.76981,23300000.0
2006-01-18 15:48:00,1.7697,1.76992,1.76961,1.76964,55800001.0
2006-01-18 15:49:00,1.76959,1.76966,1.76876,1.76876,44600000.0
2006-01-18 15:50:00,1.76865,1.7687,1.76831,1.76831,57399999.0
2006-01-18 15:51:00,1.76813,1.76813,1.76779,1.76792,85899999.0
2006-01-18 15:52:00,1.76792,1.76793,1.76764,1.76778,98599999.0
2006-01-18 15:53:00,1.76769,1.76769,1.7668,1.7668,49200000.0
2006-01-18 15:54:00,1.7666,1.76681,1.76648,1.76681,28500000.0
2006-01-18 15:55:00,1.76702,1.76718,1.76702,1.76712,46700000.0
2006-01-18 15:56:00,1.76732,1.76755,1.76729,1.76753,57000000.0
2006-01-18 15:57:00,1.76768,1.76768,1.76745,1.76745,28000000.0
2006-01-18 15:58:00,1.76728,1.76734,1.76689,1.76689,36700001.0
2006-01-18 15:59:00,1.76692,1.76718,1.76692,1.76702,133600001.0
2006-01-18 16:00:00,1.76682,1.76776,1.76676,1.76762,54600000.0
2006-01-18 16:01:00,1.76763,1.76763,1.76656,1.76689,53100000.0
2006-01-18 16:02:00,1.76693,1.76693,1.76622,1.76628,129600000.0
2006-01-18 16:03:00,1.76639,1.7665,1.76622,1.76632,30600000.0
2006-01-18 16:04:00,1.76633,1.76633,1.76593,1.76605,53000000.0
2006-01-18 16:05:00,1.76595,1.76618,1.76588,1.76618,54800001.0
2006-01-18 16:06:00,1.76613,1.76623,1.76587,1.76587,83099999.0
2006-01-18 16:07:00,1.76563,1.76589,1.76554,1.76584,62999999.0
2006-01-18 16:08:00,1.7658,1.76586,1.7657,1.7658,48400000.0
2006-01-18 16:09:00,1.76583,1.76605,1.76579,1.76605,56100000.0
2006-01-18 16:10:00,1.76613,1.76656,1.76613,1.76649,76199998.0
2006-01-18 16:11:00,1.76656,1.76692,1.76656,1.76692,62700000.0
2006-01-18 16:12:00,1.76688,1.76715,1.76688,1.76715,26300000.0
2006-01-18 16:13:00,1.76723,1.76723,1.76673,1.76709,99799999.0
2006-01-18 16:14:00,1.76695,1.76695,1.76668,1.76668,66500000.0
2006-01-18 16:15:00,1.76675,1.76718,1.76675,1.76716,119299998.0
2006-01-18 16:16:00,1.76717,1.76736,1.76712,1.76714,61800000.0
2006-01-18 16:17:00,1.76728,1.76745,1.76711,1.76745,129199999.0
2006-01-18 16:18:00,1.76759,1.76792,1.76759,1.76764,70099998.0
2006-01-18 16:19:00,1.76749,1.76749,1.76696,1.76696,18000000.0
2006-01-18 16:20:00,1.76687,1.76689,1.76665,1.76665,65000000.0
2006-01-18 16:21:00,1.76667,1.76679,1.76648,1.76648,83799999.0
2006-01-18 16:22:00,1.76654,1.76679,1.76654,1.76679,57000000.0
2006-01-18 16:23:00,1.7667,1.76673,1.76658,1.7666,71700001.0
2006-01-18 16:24:00,1.76657,1.7667,1.76646,1.7666,29900000.0
2006-01-18 16:25:00,1.76647,1.76647,1.76637,1.76639,24500000.0
2006-01-18 16:26:00,1.76647,1.76658,1.7664,1.7664,46000000.0
2006-01-18 16:27:00,1.76635,1.76648,1.76635,1.76641,80800001.0
2006-01-18 16:28:00,1.76643,1.76648,1.76632,1.76632,92599999.0
2006-01-18 16:29:00,1.76632,1.76669,1.76632,1.76669,48500000.0
2006-01-18 16:30:00,1.76678,1.7671,1.76678,1.76708,67700002.0
2006-01-18 16:31:00,1.76708,1.76735,1.76708,1.76733,50600000.0
2006-01-18 16:32:00,1.76728,1.76728,1.76708,1.76709,92400001.0
2006-01-18 16:33:00,1.76716,1.76729,1.76705,1.7672,86600002.0
2006-01-18 16:34:00,1.76735,1.76892,1.76735,1.76892,79599999.0
2006-01-18 16:35:00,1.76892,1.76895,1.7686,1.76865,84800002.0
2006-01-18 16:36:00,1.76865,1.76884,1.76841,1.7685,68000001.0
2006-01-18 16:37:00,1.7685,1.7685,1.76805,1.76845,46900000.0
2006-01-18 16:38:00,1.76847,1.76847,1.76782,1.76793,39099999.0
2006-01-18 16:39:00,1.76787,1.76819,1.76749,1.76749,56400000.0
2006-01-18 16:40:00,1.76732,1.76738,1.76689,1.76689,82800000.0
2006-01-18 16:41:00,1.76663,1.76702,1.76663,1.76702,135600000.0
2006-01-18 16:42:00,1.76707,1.76707,1.76688,1.76695,57299999.0
2006-01-18 16:43:00,1.76692,1.76698,1.76662,1.76678,98700001.0
2006-01-18 16:44:00,1.76687,1.76701,1.76676,1.76676,106100000.0
2006-01-18 16:45:00,1.76653,1.76653,1.76629,1.76629,10000000.0
2006-01-18 16:46:00,1.76613,1.7662,1.76605,1.7661,110600000.0
2006-01-18 16:47:00,1.76617,1.76702,1.76617,1.76702,86900001.0
2006-01-18 16:48:00,1.76717,1.76717,1.76684,1.76684,35299999.0
2006-01-18 16:49:00,1.7669,1.76692,1.76677,1.76683,41000000.0
2006-01-18 16:50:00,1.76686,1.7671,1.76686,1.76708,72899998.0
2006-01-18 16:51:00,1.76721,1.7676,1.76721,1.76746,63300000.0
2006-01-18 16:52:00,1.76762,1.7677,1.76742,1.76742,73800001.0
2006-01-18 16:53:00,1.76725,1.76751,1.76725,1.76751,79699999.0
2006-01-18 16:54:00,1.76753,1.76786,1.76753,1.76775,58600000.0
2006-01-18 16:55:00,1.76777,1.76777,1.76765,1.76765,84299999.0
2006-01-18 16:56:00,1.76757,1.76759,1.76736,1.76736,56400000.0
2006-01-18 16:57:00,1.7675,1.76773,1.7674,1.7674,110599999.0
2006-01-18 16:58:00,1.7673,1.7673,1.76693,1.76693,91599999.0
2006-01-18 16:59:00,1.76697,1.76705,1.76694,1.76694,81300002.0
2006-01-18 17:00:00,1.76672,1.76672,1.76627,1.76627,147699998.0
2006-01-18 17:01:00,1.76632,1.76632,1.76515,1.76518,69300001.0
2006-01-18 17:02:00,1.76503,1.76509,1.76448,1.76448,58800000.0
2006-01-18 17:03:00,1.76461,1.76512,1.76461,1.76508,70600000.0
2006-01-18 17:04:00,1.76493,1.7651,1.76482,1.76482,65700000.0
2006-01-18 17:05:00,1.76478,1.76496,1.76471,1.76483,85300000.0
2006-01-18 17:06:00,1.765,1.76525,1.765,1.76525,34800000.0
2006-01-18 17:07:00,1.76524,1.76551,1.76524,1.76551,21700000.0
2006-01-18 17:08:00,1.76571,1.76584,1.76571,1.76584,13400000.0
2006-01-18 17:09:00,1.76597,1.76603,1.76571,1.76594,68900000.0
2006-01-18 17:10:00,1.76594,1.76608,1.76557,1.76557,54800000.0
2006-01-18 17:11:00,1.76548,1.76566,1.76537,1.76542,63400001.0
2006-01-18 17:12:00,1.76514,1.76514,1.76401,1.76477,61900000.0
2006-01-18 17:13:00,1.76475,1.76497,1.76451,1.76455,81099999.0
2006-01-18 17:14:00,1.76438,1.76455,1.76394,1.76446,19500000.0
2006-01-18 17:15:00,1.76456,1.76483,1.76448,1.76456,99600000.0
2006-01-18 17:16:00,1.76462,1.76462,1.7639,1.76432,54700000.0
2006-01-18 17:17:00,1.76452,1.76459,1.76379,1.76379,59800000.0
2006-01-18 17:18:00,1.7635,1.76366,1.76334,1.76361,39800000.0
2006-01-18 17:19:00,1.76355,1.7638,1.76355,1.76375,117900001.0
2006-01-18 17:20:00,1.76361,1.76375,1.76342,1.76375,72900000.0
2006-01-18 17:21:00,1.76399,1.76437,1.76399,1.76429,62599999.0
2006-01-18 17:22:00,1.7643,1.76435,1.76399,1.76399,68299999.0
2006-01-18 17:23:00,1.7639,1.76411,1.7639,1.76405,88599998.0
2006-01-18 17:24:00,1.76397,1.76483,1.76397,1.76483,58299999.0
2006-01-18 17:25:00,1.765,1.76507,1.76484,1.76484,65699999.0
2006-01-18 17:26:00,1.76496,1.76498,1.76473,1.76486,99800000.0
2006-01-18 17:27:00,1.76493,1.76496,1.76471,1.76492,68899999.0
2006-01-18 17:28:00,1.76492,1.76492,1.76473,1.76484,114899998.0
2006-01-18 17:29:00,1.76473,1.76488,1.76464,1.76488,60900000.0
2006-01-18 17:30:00,1.76474,1.76486,1.76452,1.76454,76370001.0
2006-01-18 17:31:00,1.76433,1.76449,1.76423,1.76425,38900000.0
2006-01-18 17:32:00,1.76422,1.76429,1.76414,1.76414,52400000.0
2006-01-18 17:33:00,1.76425,1.76434,1.7641,1.7641,24200000.0
2006-01-18 17:34:00,1.76402,1.76402,1.76339,1.76339,35100000.0
2006-01-18 17:35:00,1.76334,1.7634,1.76313,1.76325,100200001.0
2006-01-18 17:36:00,1.76325,1.76331,1.76315,1.76331,65300001.0
2006-01-18 17:37:00,1.76328,1.76346,1.76327,1.76346,67000001.0
2006-01-18 17:38:00,1.76352,1.76361,1.76352,1.76357,36300000.0
2006-01-18 17:39:00,1.76358,1.76358,1.76345,1.76345,38400001.0
2006-01-18 17:40:00,1.76338,1.76338,1.76334,1.76334,68700001.0
2006-01-18 17:41:00,1.76338,1.7636,1.76338,1.7636,46200000.0
2006-01-18 17:42:00,1.76366,1.76378,1.76366,1.76368,82500000.0
2006-01-18 17:43:00,1.76363,1.76363,1.76351,1.76355,71599999.0
2006-01-18 17:44:00,1.76353,1.76353,1.76336,1.76347,23500000.0
2006-01-18 17:45:00,1.76345,1.76368,1.76345,1.76368,21200000.0
2006-01-18 17:46:00,1.76372,1.76376,1.76348,1.76348,40900000.0
2006-01-18 17:47:00,1.76353,1.76353,1.76332,1.76338,36399999.0
2006-01-18 17:48:00,1.76345,1.76355,1.76324,1.76324,59200001.0
2006-01-18 17:49:00,1.76313,1.76313,1.76296,1.76305,41900000.0
2006-01-18 17:50:00,1.76308,1.76325,1.76308,1.76317,80799999.0
2006-01-18 17:51:00,1.76321,1.7633,1.76317,1.76321,57700000.0
2006-01-18 17:52:00,1.76316,1.76322,1.76311,1.76316,91600000.0
2006-01-18 17:53:00,1.76305,1.76321,1.76305,1.76321,31300000.0
2006-01-18 17:54:00,1.76322,1.76324,1.76299,1.76302,34000000.0
2006-01-18 17:55:00,1.76302,1.76321,1.76302,1.76317,22700000.0
2006-01-18 17:56:00,1.76305,1.76305,1.7629,1.7629,26700000.0
2006-01-18 17:57:00,1.76282,1.76288,1.76252,1.76252,37499999.0
2006-01-18 17:58:00,1.76242,1.76243,1.76206,1.76217,63200000.0
2006-01-18 17:59:00,1.76218,1.76243,1.76217,1.76243,48599999.0
2006-01-18 18:00:00,1.76255,1.76268,1.76249,1.76259,68800000.0
2006-01-18 18:01:00,1.76265,1.76296,1.76265,1.76295,726900002.0
2006-01-18 18:02:00,1.76295,1.76305,1.7627,1.76295,1173199998.0
2006-01-18 18:03:00,1.763,1.76321,1.763,1.76318,1235099999.0
2006-01-18 18:04:00,1.76327,1.76357,1.7632,1.76357,900099995.0
2006-01-18 18:05:00,1.76355,1.76358,1.76326,1.76332,1014499999.0
2006-01-18 18:06:00,1.76333,1.76367,1.76327,1.7635,1047499999.0
2006-01-18 18:07:00,1.76355,1.76359,1.76339,1.76347,1141999999.0
2006-01-18 18:08:00,1.76344,1.76353,1.76336,1.7634,1255499992.0
2006-01-18 18:09:00,1.76338,1.76338,1.76319,1.76326,634399999.0
2006-01-18 18:10:00,1.76318,1.76318,1.76252,1.76252,893299998.0
2006-01-18 18:11:00,1.7625,1.76263,1.76247,1.76263,604169993.0
2006-01-18 18:12:00,1.76269,1.76284,1.76263,1.76276,746349997.0
2006-01-18 18:13:00,1.76276,1.76287,1.76266,1.76285,604100006.0
2006-01-18 18:14:00,1.7629,1.7629,1.76271,1.76273,825249996.0
2006-01-18 18:15:00,1.76272,1.76272,1.76233,1.76233,821600000.0
2006-01-18 18:16:00,1.76239,1.76259,1.76238,1.76253,731600001.0
2006-01-18 18:17:00,1.76256,1.76256,1.76233,1.76243,542599995.0
2006-01-18 18:18:00,1.7624,1.76253,1.76221,1.76221,782900000.0
2006-01-18 18:19:00,1.76223,1.76229,1.76183,1.76183,548300000.0
2006-01-18 18:20:00,1.76185,1.76206,1.76185,1.76203,554500001.0
2006-01-18 18:21:00,1.76203,1.76203,1.7618,1.76192,637700005.0
2006-01-18 18:22:00,1.76197,1.76219,1.76191,1.76208,498999999.0
2006-01-18 18:23:00,1.76212,1.76231,1.76212,1.76231,838699997.0
2006-01-18 18:24:00,1.76235,1.76243,1.76225,1.76232,760550004.0
2006-01-18 18:25:00,1.76227,1.76244,1.76221,1.76233,738599995.0
2006-01-18 18:26:00,1.76234,1.76253,1.76231,1.76245,581700000.0
2006-01-18 18:27:00,1.76242,1.76251,1.76231,1.76245,687799997.0
2006-01-18 18:28:00,1.76247,1.76279,1.76239,1.7627,394699997.0
2006-01-18 18:29:00,1.76272,1.76292,1.76261,1.76292,883499997.0
2006-01-18 18:30:00,1.763,1.76336,1.763,1.76326,638870002.0
2006-01-18 18:31:00,1.76326,1.76329,1.76311,1.76311,527350004.0
2006-01-18 18:32:00,1.7631,1.76328,1.76304,1.7632,352199999.0
2006-01-18 18:33:00,1.76323,1.76341,1.7632,1.76338,776019997.0
2006-01-18 18:34:00,1.76329,1.76329,1.76247,1.76252,596100001.0
2006-01-18 18:35:00,1.76245,1.76264,1.76242,1.76255,283600000.0
2006-01-18 18:36:00,1.7626,1.76296,1.7626,1.76293,104900000.0
2006-01-18 18:37:00,1.76289,1.76309,1.76289,1.76302,137199999.0
2006-01-18 18:38:00,1.76305,1.76321,1.7629,1.76321,139700001.0
2006-01-18 18:39:00,1.76317,1.76321,1.76309,1.76309,183599999.0
2006-01-18 18:40:00,1.76301,1.76301,1.76255,1.76255,455500003.0
2006-01-18 18:41:00,1.76246,1.76255,1.76185,1.76185,254899998.0
2006-01-18 18:42:00,1.7618,1.76184,1.7617,1.7618,181599999.0
2006-01-18 18:43:00,1.76187,1.76197,1.76167,1.76167,115099998.0
2006-01-18 18:44:00,1.76152,1.76178,1.76125,1.76125,404899998.0
2006-01-18 18:45:00,1.7612,1.76158,1.76106,1.76158,160599998.0
2006-01-18 18:46:00,1.76175,1.7623,1.76163,1.76217,170800002.0
2006-01-18 18:47:00,1.76215,1.76229,1.76188,1.76196,212100000.0
2006-01-18 18:48:00,1.76186,1.76204,1.76186,1.76191,339899997.0
2006-01-18 18:49:00,1.7618,1.76189,1.76162,1.76162,151600002.0
2006-01-18 18:50:00,1.76165,1.7619,1.76156,1.76189,116700000.0
2006-01-18 18:51:00,1.76205,1.7625,1.76205,1.7625,444699999.0
2006-01-18 18:52:00,1.76243,1.76245,1.76218,1.76227,436400003.0
2006-01-18 18:53:00,1.76215,1.76217,1.76198,1.76198,355100002.0
2006-01-18 18:54:00,1.76188,1.7619,1.7616,1.7616,276399998.0
2006-01-18 18:55:00,1.76166,1.76185,1.76166,1.76185,552400001.0
2006-01-18 18:56:00,1.7619,1.76201,1.76182,1.76201,239900000.0
2006-01-18 18:57:00,1.76194,1.76194,1.76161,1.76162,384400001.0
2006-01-18 18:58:00,1.76158,1.76173,1.76156,1.76166,679050003.0
2006-01-18 18:59:00,1.76167,1.76196,1.76167,1.76183,372400001.0
2006-01-18 19:00:00,1.76185,1.76185,1.76167,1.76173,288399997.0
2006-01-18 19:01:00,1.76166,1.76169,1.76161,1.76169,102400000.0
2006-01-18 19:02:00,1.76165,1.76165,1.76138,1.76139,274599998.0
2006-01-18 19:03:00,1.76138,1.76146,1.76125,1.76137,574199998.0
2006-01-18 19:04:00,1.76143,1.76143,1.76119,1.76119,251800000.0
2006-01-18 19:05:00,1.76115,1.7613,1.761,1.761,67100000.0
2006-01-18 19:06:00,1.76097,1.76105,1.76088,1.76098,890799993.0
2006-01-18 19:07:00,1.7609,1.76091,1.76052,1.76052,400699997.0
2006-01-18 19:08:00,1.76026,1.76033,1.75996,1.76027,518849998.0
2006-01-18 19:09:00,1.76023,1.76023,1.76004,1.76023,352399998.0
2006-01-18 19:10:00,1.76023,1.76046,1.76019,1.76029,391400000.0
2006-01-18 19:11:00,1.7603,1.76042,1.76027,1.76028,117700000.0
2006-01-18 19:12:00,1.76035,1.76048,1.76033,1.76033,292500001.0
2006-01-18 19:13:00,1.76032,1.76032,1.75998,1.75999,331900000.0
2006-01-18 19:14:00,1.75993,1.76015,1.75993,1.76015,244600001.0
2006-01-18 19:15:00,1.76018,1.76034,1.76004,1.76034,288700003.0
2006-01-18 19:16:00,1.76035,1.76035,1.76024,1.76031,141400000.0
2006-01-18 19:17:00,1.76033,1.76052,1.76011,1.76052,213499999.0
2006-01-18 19:18:00,1.76053,1.76053,1.76035,1.76038,321500002.0
2006-01-18 19:19:00,1.76031,1.76039,1.76024,1.76028,235800001.0
2006-01-18 19:20:00,1.76021,1.76037,1.76019,1.76037,392699996.0
2006-01-18 19:21:00,1.7604,1.76054,1.7604,1.76048,422500001.0
2006-01-18 19:22:00,1.76056,1.76104,1.76056,1.76104,340399995.0
2006-01-18 19:23:00,1.761,1.76145,1.76089,1.76133,303499999.0
2006-01-18 19:24:00,1.76139,1.76167,1.76139,1.76147,130100000.0
2006-01-18 19:25:00,1.76147,1.76153,1.76145,1.76153,64300000.0
2006-01-18 19:26:00,1.76155,1.76155,1.76145,1.76145,398799999.0
2006-01-18 19:27:00,1.76162,1.76181,1.7616,1.76177,447049999.0
2006-01-18 19:28:00,1.76179,1.76182,1.76168,1.76172,404699998.0
2006-01-18 19:29:00,1.76165,1.76179,1.76159,1.76169,359000005.0
2006-01-18 19:30:00,1.76165,1.76178,1.76156,1.76178,494600001.0
2006-01-18 19:31:00,1.7618,1.76191,1.76177,1.76178,223300001.0
2006-01-18 19:32:00,1.7617,1.7617,1.7614,1.7614,434650002.0
2006-01-18 19:33:00,1.76138,1.76151,1.76129,1.76151,209799999.0
2006-01-18 19:34:00,1.76149,1.76153,1.7614,1.76149,229200002.0
2006-01-18 19:35:00,1.76149,1.76158,1.76142,1.76155,373800002.0
2006-01-18 19:36:00,1.76152,1.76152,1.76124,1.7613,411900000.0
2006-01-18 19:37:00,1.76123,1.76134,1.76113,1.76113,345400002.0
2006-01-18 19:38:00,1.76108,1.76113,1.76093,1.76093,83200000.0
2006-01-18 19:39:00,1.76087,1.76087,1.76067,1.76067,199999998.0
2006-01-18 19:40:00,1.76061,1.76064,1.76033,1.76033,354750000.0
2006-01-18 19:41:00,1.76029,1.76038,1.76014,1.76028,350600003.0
2006-01-18 19:42:00,1.76027,1.7603,1.76018,1.76018,225500001.0
2006-01-18 19:43:00,1.76013,1.76016,1.75995,1.76001,119099999.0
2006-01-18 19:44:00,1.76,1.76014,1.75998,1.76008,379399996.0
2006-01-18 19:45:00,1.76011,1.7602,1.76007,1.7602,177300001.0
2006-01-18 19:46:00,1.76022,1.76022,1.76008,1.76011,325900000.0
2006-01-18 19:47:00,1.76029,1.76068,1.76029,1.76065,79000000.0
2006-01-18 19:48:00,1.76066,1.76066,1.76033,1.76048,246800000.0
2006-01-18 19:49:00,1.76051,1.76051,1.76012,1.76028,309100000.0
2006-01-18 19:50:00,1.76029,1.76056,1.76029,1.76054,330600002.0
2006-01-18 19:51:00,1.76047,1.76054,1.7603,1.76045,320546995.0
2006-01-18 19:52:00,1.76047,1.76052,1.76037,1.76041,196499998.0
2006-01-18 19:53:00,1.76039,1.76039,1.75999,1.76004,128600002.0
2006-01-18 19:54:00,1.76008,1.76019,1.76008,1.76016,173199999.0
2006-01-18 19:55:00,1.76013,1.76032,1.76012,1.76029,65900000.0
2006-01-18 19:56:00,1.76034,1.76053,1.76027,1.76053,237000002.0
2006-01-18 19:57:00,1.76054,1.76077,1.76054,1.76069,374099999.0
2006-01-18 19:58:00,1.76069,1.76082,1.76066,1.7607,378799997.0
2006-01-18 19:59:00,1.76067,1.76101,1.76067,1.76091,249700000.0
2006-01-18 20:00:00,1.76087,1.76087,1.76057,1.76065,185800000.0
2006-01-18 20:01:00,1.76063,1.76063,1.76027,1.76027,268300001.0
2006-01-18 20:02:00,1.76025,1.76032,1.76014,1.76014,176999999.0
2006-01-18 20:03:00,1.76007,1.76007,1.75984,1.75984,69500000.0
2006-01-18 20:04:00,1.75978,1.75985,1.75938,1.75938,169399999.0
2006-01-18 20:05:00,1.75931,1.75947,1.75905,1.75905,200600002.0
2006-01-18 20:06:00,1.75895,1.75895,1.75839,1.75844,206599998.0
2006-01-18 20:07:00,1.75848,1.75894,1.75848,1.75894,58900000.0
2006-01-18 20:08:00,1.75904,1.7591,1.75899,1.75905,339399999.0
2006-01-18 20:09:00,1.75897,1.75926,1.75892,1.75926,94700000.0
2006-01-18 20:10:00,1.75928,1.75928,1.75915,1.75917,98000000.0
2006-01-18 20:11:00,1.75923,1.75929,1.75916,1.75926,61900000.0
2006-01-18 20:12:00,1.75927,1.75985,1.75927,1.75975,453999999.0
2006-01-18 20:13:00,1.75974,1.75976,1.75957,1.75957,184000000.0
2006-01-18 20:14:00,1.75967,1.76025,1.75967,1.75991,101600000.0
2006-01-18 20:15:00,1.75994,1.7603,1.75994,1.76012,447699999.0
2006-01-18 20:16:00,1.76009,1.76034,1.76009,1.76031,143550000.0
2006-01-18 20:17:00,1.76039,1.76059,1.76039,1.7605,51299999.0
2006-01-18 20:18:00,1.76048,1.76054,1.7604,1.76042,166299999.0
2006-01-18 20:19:00,1.76044,1.76052,1.7604,1.76046,149399998.0
2006-01-18 20:20:00,1.76047,1.7607,1.76047,1.76057,218500000.0
2006-01-18 20:21:00,1.76057,1.76057,1.76033,1.7605,224300003.0
2006-01-18 20:22:00,1.7605,1.76052,1.76035,1.76041,235800001.0
2006-01-18 20:23:00,1.7604,1.76048,1.76034,1.76038,310300001.0
2006-01-18 20:24:00,1.7603,1.7603,1.75992,1.76008,109799999.0
2006-01-18 20:25:00,1.76009,1.76031,1.76009,1.76031,432899997.0
2006-01-18 20:26:00,1.76029,1.76037,1.76022,1.76028,551100002.0
2006-01-18 20:27:00,1.76035,1.76048,1.76024,1.76048,213600000.0
2006-01-18 20:28:00,1.76043,1.76053,1.76039,1.76053,402100001.0
2006-01-18 20:29:00,1.76056,1.76063,1.7605,1.7605,209200001.0
2006-01-18 20:30:00,1.76055,1.76108,1.76055,1.76108,873499994.0
2006-01-18 20:31:00,1.76114,1.7612,1.76105,1.7611,467599996.0
2006-01-18 20:32:00,1.76111,1.76124,1.76109,1.76117,576800001.0
2006-01-18 20:33:00,1.76116,1.76116,1.76057,1.76057,319799997.0
2006-01-18 20:34:00,1.76054,1.76055,1.76037,1.7604,103700000.0
2006-01-18 20:35:00,1.7604,1.76047,1.7603,1.7603,47400001.0
2006-01-18 20:36:00,1.76021,1.76021,1.75923,1.7596,133999999.0
2006-01-18 20:37:00,1.75946,1.75946,1.75919,1.75928,167499999.0
2006-01-18 20:38:00,1.75925,1.75933,1.75917,1.7592,292800004.0
2006-01-18 20:39:00,1.75927,1.75933,1.75922,1.7593,273300002.0
2006-01-18 20:40:00,1.7593,1.75935,1.75925,1.7593,172899997.0
2006-01-18 20:41:00,1.7593,1.75935,1.75923,1.75932,198799999.0
2006-01-18 20:42:00,1.75935,1.75935,1.7593,1.7593,41800000.0
2006-01-18 20:43:00,1.75935,1.75957,1.75935,1.7595,229900001.0
2006-01-18 20:44:00,1.75951,1.75963,1.7595,1.75963,289400001.0
2006-01-18 20:45:00,1.75969,1.7599,1.75969,1.75984,95200001.0
2006-01-18 20:46:00,1.75987,1.75995,1.75987,1.75995,165499999.0
2006-01-18 20:47:00,1.7599,1.75997,1.75983,1.75987,356800002.0
2006-01-18 20:48:00,1.7598,1.7598,1.75954,1.75965,196899994.0
2006-01-18 20:49:00,1.75967,1.75974,1.75963,1.75974,103500001.0
2006-01-18 20:50:00,1.75972,1.75977,1.75968,1.75975,378800000.0
2006-01-18 20:51:00,1.75983,1.76006,1.7598,1.76006,328200002.0
2006-01-18 20:52:00,1.76006,1.76038,1.76006,1.76038,187499997.0
2006-01-18 20:53:00,1.76043,1.76073,1.76037,1.76073,642599998.0
2006-01-18 20:54:00,1.76082,1.76098,1.76079,1.76079,345850001.0
2006-01-18 20:55:00,1.76082,1.76097,1.76082,1.7609,282000002.0
2006-01-18 20:56:00,1.7609,1.76095,1.76087,1.76087,369000000.0
2006-01-18 20:57:00,1.76092,1.76101,1.76088,1.76092,674600001.0
2006-01-18 20:58:00,1.76099,1.76108,1.76096,1.76108,210099999.0
2006-01-18 20:59:00,1.7611,1.76127,1.7611,1.76127,602299998.0
2006-01-18 21:00:00,1.76129,1.76134,1.76094,1.76107,339499998.0
2006-01-18 21:01:00,1.76104,1.76128,1.76102,1.76117,342599997.0
2006-01-18 21:02:00,1.76122,1.76138,1.76122,1.76127,152400001.0
2006-01-18 21:03:00,1.7612,1.7613,1.76115,1.76122,181150002.0
2006-01-18 21:04:00,1.76119,1.7613,1.76112,1.76115,261700002.0
2006-01-18 21:05:00,1.76108,1.76118,1.76087,1.76094,210000001.0
2006-01-18 21:06:00,1.76087,1.76089,1.76081,1.76081,204600000.0
2006-01-18 21:07:00,1.76082,1.7611,1.76082,1.7611,51800000.0
2006-01-18 21:08:00,1.76112,1.76112,1.76094,1.76094,37300000.0
2006-01-18 21:09:00,1.76087,1.76099,1.76087,1.76093,71100000.0
2006-01-18 21:10:00,1.76093,1.76093,1.76077,1.76077,116199999.0
2006-01-18 21:11:00,1.76078,1.76083,1.76069,1.76069,146300000.0
2006-01-18 21:12:00,1.76065,1.76067,1.7606,1.76065,66200001.0
2006-01-18 21:13:00,1.76057,1.7606,1.76041,1.76041,171399999.0
2006-01-18 21:14:00,1.76042,1.7606,1.76041,1.76041,392600000.0
2006-01-18 21:15:00,1.76048,1.76064,1.76046,1.76046,349400001.0
2006-01-18 21:16:00,1.76047,1.76051,1.76043,1.76043,91699999.0
2006-01-18 21:17:00,1.76043,1.76048,1.76038,1.76045,196199999.0
2006-01-18 21:18:00,1.76041,1.76044,1.76031,1.76031,65800000.0
2006-01-18 21:19:00,1.76034,1.76034,1.76024,1.76027,83100000.0
2006-01-18 21:20:00,1.76027,1.76034,1.76022,1.76032,338699996.0
2006-01-18 21:21:00,1.76031,1.76032,1.76026,1.76029,225099999.0
2006-01-18 21:22:00,1.76033,1.76033,1.76022,1.76022,166000001.0
2006-01-18 21:23:00,1.7602,1.76023,1.76015,1.76023,71599998.0
2006-01-18 21:24:00,1.76015,1.76015,1.75993,1.76002,260000000.0
2006-01-18 21:25:00,1.76,1.76006,1.7599,1.7599,140900001.0
2006-01-18 21:26:00,1.75991,1.75993,1.75975,1.75983,31800000.0
2006-01-18 21:27:00,1.7599,1.75995,1.7599,1.7599,154900001.0
2006-01-18 21:28:00,1.75988,1.75993,1.75979,1.75993,183900000.0
2006-01-18 21:29:00,1.75995,1.75995,1.75995,1.75995,21600001.0
2006-01-18 21:30:00,1.75999,1.76001,1.75999,1.76001,2800000.0
2006-01-18 21:31:00,1.76006,1.76013,1.76006,1.76013,21300000.0
2006-01-18 21:32:00,1.76017,1.76033,1.76009,1.76033,282399995.0
2006-01-18 21:33:00,1.76037,1.76047,1.76032,1.76041,314000001.0
2006-01-18 21:34:00,1.76047,1.76067,1.76047,1.76054,152600000.0
2006-01-18 21:35:00,1.76067,1.76081,1.76067,1.76075,29446994.0
2006-01-18 21:36:00,1.76078,1.76087,1.76078,1.76085,92699999.0
2006-01-18 21:37:00,1.76089,1.76113,1.76089,1.76113,183200001.0
2006-01-18 21:38:00,1.76116,1.7615,1.76116,1.76145,119800000.0
2006-01-18 21:39:00,1.76151,1.76151,1.76134,1.76141,37400000.0
2006-01-18 21:40:00,1.76144,1.76151,1.76142,1.7615,144299998.0
2006-01-18 21:41:00,1.76151,1.76152,1.76142,1.76144,110999999.0
2006-01-18 21:42:00,1.7614,1.7614,1.76114,1.76118,155849997.0
2006-01-18 21:43:00,1.76117,1.7612,1.7611,1.76114,81800000.0
2006-01-18 21:44:00,1.76114,1.76121,1.76109,1.76113,110600000.0
2006-01-18 21:45:00,1.76109,1.76111,1.76096,1.76111,54400000.0
2006-01-18 21:46:00,1.76117,1.7613,1.76117,1.76125,96499999.0
2006-01-18 21:47:00,1.76127,1.76133,1.76122,1.76131,232400000.0
2006-01-18 21:48:00,1.7613,1.76138,1.7613,1.76138,124599999.0
2006-01-18 21:49:00,1.76145,1.76205,1.76145,1.76191,86000001.0
2006-01-18 21:50:00,1.76209,1.76295,1.76209,1.76293,55500000.0
2006-01-18 21:51:00,1.76291,1.76291,1.76251,1.76291,169899998.0
2006-01-18 21:52:00,1.7629,1.7629,1.76238,1.76244,88699999.0
2006-01-18 21:53:00,1.76243,1.76257,1.76241,1.76252,40750000.0
2006-01-18 21:54:00,1.76259,1.76267,1.76255,1.76255,89300000.0
2006-01-18 21:55:00,1.76258,1.76286,1.76258,1.76262,190199998.0
2006-01-18 21:56:00,1.76262,1.76269,1.76261,1.76265,53200000.0
2006-01-18 21:57:00,1.7627,1.76298,1.7627,1.76273,103800000.0
2006-01-18 21:58:00,1.76268,1.76271,1.76252,1.76252,72999999.0
2006-01-18 21:59:00,1.76264,1.7629,1.76262,1.76276,355300003.0
2006-01-18 22:00:00,1.76284,1.76296,1.76275,1.76282,192199997.0
2006-01-18 22:01:00,1.76285,1.76291,1.76271,1.76271,73099998.0
2006-01-18 22:02:00,1.76267,1.76267,1.76251,1.76264,166699998.0
2006-01-18 22:03:00,1.76261,1.76267,1.7626,1.76262,62249999.0
2006-01-18 22:04:00,1.76253,1.76253,1.76228,1.76233,306699999.0
2006-01-18 22:05:00,1.76226,1.76226,1.76213,1.76213,191200000.0
2006-01-18 22:06:00,1.7622,1.76241,1.7622,1.76233,8300000.0
2006-01-18 22:07:00,1.76237,1.76237,1.76205,1.76205,54800000.0
2006-01-18 22:08:00,1.76206,1.76206,1.76186,1.76188,72600000.0
2006-01-18 22:09:00,1.76198,1.762,1.76177,1.76183,23600000.0
2006-01-18 22:10:00,1.76176,1.76182,1.7617,1.76178,53400000.0
2006-01-18 22:11:00,1.76178,1.76178,1.76165,1.76175,42799999.0
2006-01-18 22:12:00,1.76173,1.76181,1.76172,1.76177,225600003.0
2006-01-18 22:13:00,1.7618,1.76182,1.7618,1.7618,76200000.0
2006-01-18 22:14:00,1.7618,1.7618,1.7618,1.7618,64400000.0
2006-01-18 22:15:00,1.76185,1.76185,1.76168,1.76173,280100001.0
2006-01-18 22:16:00,1.76175,1.76185,1.76175,1.7618,285300000.0
2006-01-18 22:17:00,1.76177,1.76183,1.76164,1.76183,16600000.0
2006-01-18 22:18:00,1.76191,1.76204,1.76191,1.76203,124499999.0
2006-01-18 22:19:00,1.76203,1.76203,1.76186,1.76186,75900000.0
2006-01-18 22:20:00,1.7618,1.76185,1.76177,1.76177,79700000.0
2006-01-18 22:21:00,1.76181,1.76187,1.76169,1.76173,78400001.0
2006-01-18 22:22:00,1.76173,1.76174,1.76164,1.76165,116299998.0
2006-01-18 22:23:00,1.76162,1.76168,1.76146,1.76155,149700000.0
2006-01-18 22:24:00,1.7616,1.7617,1.76158,1.76165,63600000.0
2006-01-18 22:25:00,1.76171,1.76176,1.7617,1.7617,105799999.0
2006-01-18 22:26:00,1.7617,1.76182,1.7617,1.76182,64699999.0
2006-01-18 22:27:00,1.76178,1.76181,1.76166,1.76177,64800000.0
2006-01-18 22:28:00,1.76182,1.76182,1.76164,1.76177,117799998.0
2006-01-18 22:29:00,1.76177,1.76177,1.76158,1.76158,208100000.0
2006-01-18 22:30:00,1.76161,1.7617,1.76157,1.76157,126799998.0
2006-01-18 22:31:00,1.76153,1.76153,1.76147,1.76147,125800001.0
2006-01-18 22:32:00,1.76147,1.76157,1.76146,1.76146,184399999.0
2006-01-18 22:33:00,1.76145,1.7615,1.76145,1.76145,123100000.0
2006-01-18 22:34:00,1.76143,1.76148,1.76133,1.76139,203700003.0
2006-01-18 22:35:00,1.76145,1.76155,1.76145,1.76155,31300000.0
2006-01-18 22:36:00,1.76155,1.76155,1.76145,1.76145,54899999.0
2006-01-18 22:37:00,1.76155,1.76155,1.7615,1.7615,107600000.0
2006-01-18 22:38:00,1.76145,1.76154,1.76145,1.76146,48700000.0
2006-01-18 22:39:00,1.7614,1.7614,1.7614,1.7614,34800000.0
2006-01-18 22:40:00,1.76142,1.76148,1.76142,1.76148,67600000.0
2006-01-18 22:41:00,1.7615,1.76157,1.7615,1.76157,55000000.0
2006-01-18 22:42:00,1.7615,1.7615,1.76141,1.76147,71100001.0
2006-01-18 22:43:00,1.76137,1.7614,1.76134,1.76137,82700000.0
2006-01-18 22:44:00,1.76141,1.76158,1.76141,1.76158,115500001.0
2006-01-18 22:45:00,1.76161,1.76161,1.76143,1.7616,57900000.0
2006-01-18 22:46:00,1.76164,1.76164,1.76156,1.76156,76900000.0
2006-01-18 22:47:00,1.76157,1.76166,1.76153,1.76159,113700000.0
2006-01-18 22:48:00,1.7617,1.76175,1.76162,1.76162,34100000.0
2006-01-18 22:49:00,1.76164,1.76169,1.76164,1.76165,68900000.0
2006-01-18 22:50:00,1.76165,1.76175,1.76162,1.7617,69700000.0
2006-01-18 22:51:00,1.76165,1.7617,1.76159,1.76161,71700000.0
2006-01-18 22:52:00,1.76177,1.76177,1.76166,1.76166,47000002.0
2006-01-18 22:53:00,1.76157,1.76165,1.7613,1.76165,42900000.0
2006-01-18 22:54:00,1.76177,1.76181,1.76173,1.76175,56400000.0
2006-01-18 22:55:00,1.76177,1.76186,1.76177,1.76186,35300001.0
2006-01-18 22:56:00,1.76187,1.76193,1.76185,1.7619,77599999.0
2006-01-18 22:57:00,1.76192,1.76204,1.76187,1.762,56500001.0
2006-01-18 22:58:00,1.76192,1.76224,1.76192,1.76224,60400000.0
2006-01-18 22:59:00,1.76227,1.76227,1.76209,1.76222,154000002.0
2006-01-18 23:00:00,1.76212,1.76212,1.76177,1.76177,64700000.0
2006-01-18 23:01:00,1.7621,1.7623,1.7621,1.7623,30800001.0
2006-01-18 23:02:00,1.76236,1.76236,1.76217,1.76217,73200001.0
2006-01-18 23:03:00,1.76217,1.7622,1.76216,1.7622,71599999.0
2006-01-18 23:04:00,1.7622,1.76225,1.76212,1.76223,65300001.0
2006-01-18 23:05:00,1.7622,1.76227,1.7622,1.76223,62100000.0
2006-01-18 23:06:00,1.76221,1.76226,1.76216,1.76226,55100001.0
2006-01-18 23:07:00,1.76234,1.76259,1.76234,1.76259,37600000.0
2006-01-18 23:08:00,1.7626,1.7626,1.7624,1.76247,64799999.0
2006-01-18 23:09:00,1.7625,1.76259,1.76239,1.76256,28900000.0
2006-01-18 23:10:00,1.7626,1.76265,1.7626,1.76265,28400000.0
2006-01-18 23:11:00,1.76262,1.76263,1.76249,1.76258,56500001.0
2006-01-18 23:12:00,1.76258,1.76261,1.7625,1.7625,52300001.0
2006-01-18 23:13:00,1.76255,1.76255,1.76245,1.76255,61700002.0
2006-01-18 23:14:00,1.76247,1.76248,1.7623,1.76247,59600000.0
2006-01-18 23:15:00,1.76238,1.76238,1.76226,1.76226,56100001.0
2006-01-18 23:16:00,1.76238,1.76242,1.76238,1.76242,19600000.0
2006-01-18 23:17:00,1.76242,1.76248,1.76242,1.76246,54600001.0
2006-01-18 23:18:00,1.76247,1.76252,1.76235,1.76251,63400000.0
2006-01-18 23:19:00,1.76253,1.76262,1.76251,1.76256,57150001.0
2006-01-18 23:20:00,1.76271,1.76287,1.7627,1.76287,66900000.0
2006-01-18 23:21:00,1.76288,1.76295,1.76285,1.76295,42100000.0
2006-01-18 23:22:00,1.76288,1.76295,1.76282,1.76288,52499999.0
2006-01-18 23:23:00,1.7628,1.76288,1.76278,1.76287,37400000.0
2006-01-18 23:24:00,1.76287,1.76291,1.76284,1.76287,30300000.0
2006-01-18 23:25:00,1.7628,1.7628,1.7628,1.7628,19000000.0
2006-01-18 23:26:00,1.76278,1.7628,1.76278,1.7628,4800000.0
2006-01-18 23:27:00,1.76276,1.76283,1.76274,1.76283,25600000.0
2006-01-18 23:28:00,1.76282,1.76282,1.76258,1.76263,104600002.0
2006-01-18 23:29:00,1.76277,1.76277,1.76264,1.7627,111200000.0
2006-01-18 23:30:00,1.76274,1.76293,1.76274,1.76293,33600001.0
2006-01-18 23:31:00,1.76285,1.76295,1.76285,1.7629,77000001.0
2006-01-18 23:32:00,1.7629,1.76298,1.76282,1.7629,97000000.0
2006-01-18 23:33:00,1.76287,1.76311,1.76287,1.76292,82600001.0
2006-01-18 23:34:00,1.76307,1.76347,1.76307,1.7634,91199997.0
2006-01-18 23:35:00,1.76331,1.76341,1.76331,1.76341,17900000.0
2006-01-18 23:36:00,1.76332,1.76341,1.7633,1.76337,33500000.0
2006-01-18 23:37:00,1.76338,1.76342,1.76338,1.76342,2700000.0
2006-01-18 23:38:00,1.76334,1.76352,1.76334,1.76352,20300000.0
2006-01-18 23:39:00,1.76355,1.76355,1.76355,1.76355,7000000.0
2006-01-18 23:40:00,1.76353,1.76353,1.76343,1.76347,79699999.0
2006-01-18 23:41:00,1.76358,1.76358,1.76355,1.76358,52299999.0
2006-01-18 23:42:00,1.76373,1.76404,1.76373,1.76401,22400000.0
2006-01-18 23:43:00,1.76393,1.76431,1.76393,1.76431,52499999.0
2006-01-18 23:44:00,1.7642,1.7642,1.76373,1.76385,46600000.0
2006-01-18 23:45:00,1.76385,1.76387,1.7637,1.76387,38900000.0
2006-01-18 23:46:00,1.76385,1.76385,1.76385,1.76385,6500000.0
2006-01-18 23:47:00,1.76385,1.76385,1.7638,1.7638,30399999.0
2006-01-18 23:48:00,1.7638,1.76385,1.7638,1.7638,37699999.0
2006-01-18 23:49:00,1.76388,1.76388,1.76385,1.76386,50900001.0
2006-01-18 23:50:00,1.76384,1.76399,1.76384,1.76392,79000000.0
2006-01-18 23:51:00,1.7639,1.76398,1.76385,1.76388,53200001.0
2006-01-18 23:52:00,1.76397,1.76413,1.76397,1.76413,28300000.0
2006-01-18 23:53:00,1.76412,1.76413,1.76412,1.76413,14300000.0
2006-01-18 23:54:00,1.76402,1.76402,1.76388,1.76388,21900001.0
2006-01-18 23:55:00,1.76394,1.76404,1.76394,1.76401,77100000.0
2006-01-18 23:56:00,1.76398,1.76398,1.76384,1.76389,47200001.0
2006-01-18 23:57:00,1.76363,1.76363,1.76356,1.76359,96100000.0
2006-01-18 23:58:00,1.76365,1.76365,1.7636,1.7636,32400000.0
2006-01-18 23:59:00,1.76365,1.76365,1.76365,1.76365,12200000.0
2006-01-19 00:00:00,1.76363,1.76365,1.76363,1.76365,400000.0
2006-01-19 00:01:00,1.76282,1.7632,1.76275,1.76313,114599997.0
2006-01-19 00:02:00,1.76313,1.76325,1.76291,1.76308,116400001.0
2006-01-19 00:03:00,1.7631,1.7633,1.763,1.76312,43300000.0
2006-01-19 00:04:00,1.76298,1.7631,1.76286,1.7629,71000001.0
2006-01-19 00:05:00,1.7631,1.76326,1.7629,1.76307,105099999.0
2006-01-19 00:06:00,1.76318,1.76318,1.76293,1.76315,96499999.0
2006-01-19 00:07:00,1.76307,1.7632,1.76289,1.7629,120099999.0
2006-01-19 00:08:00,1.7629,1.76335,1.76276,1.76335,30000000.0
2006-01-19 00:09:00,1.76322,1.76329,1.76293,1.76299,111900002.0
2006-01-19 00:10:00,1.76288,1.76309,1.76269,1.76269,57900000.0
2006-01-19 00:11:00,1.76262,1.76276,1.76253,1.76276,79800000.0
2006-01-19 00:12:00,1.76275,1.76294,1.7627,1.7628,41800000.0
2006-01-19 00:13:00,1.76254,1.76275,1.76251,1.76266,41800000.0
2006-01-19 00:14:00,1.76255,1.76258,1.76235,1.76248,98600000.0
2006-01-19 00:15:00,1.76244,1.76255,1.76237,1.76252,60300000.0
2006-01-19 00:16:00,1.7624,1.7625,1.76225,1.76245,94500000.0
2006-01-19 00:17:00,1.76267,1.76267,1.76239,1.76248,53400000.0
2006-01-19 00:18:00,1.76248,1.76265,1.76238,1.76265,73100001.0
2006-01-19 00:19:00,1.7626,1.76264,1.7622,1.7625,38400000.0
2006-01-19 00:20:00,1.76238,1.76251,1.76219,1.76245,82599999.0
2006-01-19 00:21:00,1.76232,1.76233,1.76209,1.76209,55050001.0
2006-01-19 00:22:00,1.76207,1.76223,1.76196,1.76203,88099998.0
2006-01-19 00:23:00,1.76208,1.76252,1.76207,1.76242,92500001.0
2006-01-19 00:24:00,1.76242,1.76246,1.76221,1.76222,64199999.0
2006-01-19 00:25:00,1.76226,1.76237,1.76205,1.76209,92900000.0
2006-01-19 00:26:00,1.76227,1.76236,1.76221,1.76232,88500001.0
2006-01-19 00:27:00,1.76334,1.76334,1.76239,1.76239,47200001.0
2006-01-19 00:28:00,1.76227,1.76228,1.76218,1.76227,21400000.0
2006-01-19 00:29:00,1.76225,1.76235,1.76225,1.76235,107099998.0
2006-01-19 00:30:00,1.76239,1.76239,1.76236,1.76236,30100000.0
2006-01-19 00:31:00,1.76238,1.76241,1.7623,1.7624,66700000.0
2006-01-19 00:32:00,1.76236,1.76239,1.76236,1.76239,12400000.0
2006-01-19 00:33:00,1.76228,1.76233,1.76228,1.76233,38800000.0
2006-01-19 00:34:00,1.76233,1.76233,1.76223,1.76227,18300000.0
2006-01-19 00:35:00,1.76236,1.76236,1.76236,1.76236,42400000.0
2006-01-19 00:36:00,1.76236,1.76245,1.76234,1.76245,69299998.0
2006-01-19 00:37:00,1.76245,1.76252,1.76237,1.76247,65099999.0
2006-01-19 00:38:00,1.76241,1.76241,1.76241,1.76241,5700000.0
2006-01-19 00:39:00,1.76255,1.76255,1.7625,1.7625,36800000.0
2006-01-19 00:40:00,1.7625,1.7625,1.76241,1.76243,28900000.0
2006-01-19 00:41:00,1.76243,1.76253,1.76242,1.76253,24800000.0
2006-01-19 00:42:00,1.7625,1.76255,1.76242,1.7625,23100000.0
2006-01-19 00:43:00,1.7626,1.76267,1.7626,1.76267,39700000.0
2006-01-19 00:44:00,1.76271,1.76271,1.76263,1.76269,53199999.0
2006-01-19 00:45:00,1.76265,1.76265,1.76257,1.7626,6400000.0
2006-01-19 00:46:00,1.76248,1.76261,1.76246,1.7626,82900001.0
2006-01-19 00:47:00,1.76261,1.76266,1.76251,1.76254,81500001.0
2006-01-19 00:48:00,1.7625,1.76252,1.76245,1.76252,30200000.0
2006-01-19 00:49:00,1.76255,1.76278,1.76255,1.76278,55600000.0
2006-01-19 00:50:00,1.76285,1.76285,1.7628,1.7628,12800000.0
2006-01-19 00:51:00,1.76285,1.76285,1.76285,1.76285,9200000.0
2006-01-19 00:52:00,1.76283,1.76283,1.76277,1.76277,70800001.0
2006-01-19 00:53:00,1.7627,1.76275,1.76265,1.76265,77600000.0
2006-01-19 00:54:00,1.76272,1.76282,1.76272,1.76282,9000000.0
2006-01-19 00:55:00,1.7628,1.76285,1.7628,1.76282,56500000.0
2006-01-19 00:56:00,1.7628,1.7628,1.7628,1.7628,27500001.0
2006-01-19 00:57:00,1.76288,1.76288,1.7628,1.7628,60700000.0
2006-01-19 00:58:00,1.76277,1.76285,1.76275,1.7628,82000000.0
2006-01-19 00:59:00,1.76288,1.76295,1.76279,1.7629,117999999.0
2006-01-19 01:00:00,1.76284,1.76289,1.76284,1.76289,9300000.0
2006-01-19 01:01:00,1.76282,1.76289,1.76282,1.76283,36300001.0
2006-01-19 01:02:00,1.7628,1.76296,1.7628,1.7629,66899998.0
2006-01-19 01:03:00,1.76305,1.76306,1.76291,1.76299,98599999.0
2006-01-19 01:04:00,1.76292,1.76295,1.76287,1.76288,84299997.0
2006-01-19 01:05:00,1.76297,1.76303,1.76289,1.76292,85000000.0
2006-01-19 01:06:00,1.7629,1.76295,1.7629,1.7629,29599999.0
2006-01-19 01:07:00,1.7629,1.76295,1.7629,1.7629,31100000.0
2006-01-19 01:08:00,1.76288,1.76309,1.76287,1.76309,73499999.0
2006-01-19 01:09:00,1.7631,1.76315,1.7631,1.76315,85300000.0
2006-01-19 01:10:00,1.76308,1.76308,1.76287,1.76287,39699998.0
2006-01-19 01:11:00,1.76287,1.76291,1.76284,1.76291,50300000.0
2006-01-19 01:12:00,1.76283,1.76283,1.76265,1.76265,34400000.0
2006-01-19 01:13:00,1.76279,1.76286,1.76279,1.76286,17600000.0
2006-01-19 01:14:00,1.76292,1.76293,1.76289,1.76293,45200000.0
2006-01-19 01:15:00,1.7629,1.7629,1.76279,1.76286,85899998.0
2006-01-19 01:16:00,1.76285,1.76285,1.7628,1.7628,35900000.0
2006-01-19 01:17:00,1.7628,1.76285,1.76275,1.7628,55700001.0
2006-01-19 01:18:00,1.76282,1.76283,1.76274,1.76283,62900001.0
2006-01-19 01:19:00,1.76278,1.7628,1.76278,1.7628,9000000.0
2006-01-19 01:20:00,1.7628,1.76285,1.7628,1.76285,13600000.0
2006-01-19 01:21:00,1.76275,1.7628,1.76275,1.7628,41200001.0
2006-01-19 01:22:00,1.76272,1.7628,1.76272,1.7628,10400000.0
2006-01-19 01:23:00,1.76284,1.76291,1.76284,1.76291,21700001.0
2006-01-19 01:24:00,1.7629,1.76295,1.7629,1.76292,27800000.0
2006-01-19 01:25:00,1.76294,1.76303,1.76289,1.763,86899998.0
2006-01-19 01:26:00,1.76305,1.76305,1.763,1.76305,68100000.0
2006-01-19 01:27:00,1.763,1.76307,1.763,1.76307,32200000.0
2006-01-19 01:28:00,1.763,1.76305,1.7629,1.7629,21100000.0
2006-01-19 01:29:00,1.76305,1.76305,1.76297,1.763,68700001.0
2006-01-19 01:30:00,1.76313,1.76331,1.76313,1.76331,68799997.0
2006-01-19 01:31:00,1.76341,1.76343,1.76334,1.76338,91800002.0
2006-01-19 01:32:00,1.76341,1.76351,1.76341,1.76351,17800000.0
2006-01-19 01:33:00,1.7635,1.76365,1.76343,1.76351,48200001.0
2006-01-19 01:34:00,1.76348,1.7635,1.76342,1.7635,48900000.0
2006-01-19 01:35:00,1.7634,1.76347,1.7634,1.76343,63500000.0
2006-01-19 01:36:00,1.76342,1.76342,1.76327,1.76329,34100001.0
2006-01-19 01:37:00,1.7632,1.7632,1.76306,1.76312,48000000.0
2006-01-19 01:38:00,1.7631,1.76318,1.7631,1.76318,53600000.0
2006-01-19 01:39:00,1.76315,1.76315,1.7631,1.76315,49700001.0
2006-01-19 01:40:00,1.76316,1.76316,1.76316,1.76316,4800000.0
2006-01-19 01:41:00,1.76321,1.76321,1.76301,1.76303,46000000.0
2006-01-19 01:42:00,1.76296,1.76297,1.76282,1.76296,117699998.0
2006-01-19 01:43:00,1.763,1.763,1.76275,1.76275,38400000.0
2006-01-19 01:44:00,1.76274,1.76277,1.76256,1.76264,68900000.0
2006-01-19 01:45:00,1.76261,1.76261,1.76239,1.7624,61599999.0
2006-01-19 01:46:00,1.76241,1.76245,1.76234,1.76234,44200001.0
2006-01-19 01:47:00,1.76235,1.76235,1.7623,1.7623,9600000.0
2006-01-19 01:48:00,1.76233,1.76238,1.7623,1.76237,28100000.0
2006-01-19 01:49:00,1.76227,1.76235,1.76223,1.76223,66700000.0
2006-01-19 01:50:00,1.76223,1.76229,1.76209,1.7622,113999999.0
2006-01-19 01:51:00,1.7622,1.7622,1.76215,1.7622,65000000.0
2006-01-19 01:52:00,1.76217,1.76219,1.76212,1.76212,104599998.0
2006-01-19 01:53:00,1.76212,1.76218,1.76191,1.76195,79699999.0
2006-01-19 01:54:00,1.76185,1.76196,1.76185,1.76196,17900000.0
2006-01-19 01:55:00,1.762,1.76205,1.762,1.762,15800000.0
2006-01-19 01:56:00,1.762,1.762,1.76195,1.762,51600000.0
2006-01-19 01:57:00,1.76202,1.76208,1.76202,1.76208,57700002.0
2006-01-19 01:58:00,1.76209,1.76213,1.76178,1.76202,15200000.0
2006-01-19 01:59:00,1.76195,1.76195,1.76158,1.76158,58499999.0
2006-01-19 02:00:00,1.76155,1.76172,1.76155,1.76172,64600001.0
2006-01-19 02:01:00,1.7617,1.76173,1.7617,1.7617,58999999.0
2006-01-19 02:02:00,1.76163,1.76163,1.76148,1.76151,40200000.0
2006-01-19 02:03:00,1.76152,1.76153,1.76143,1.76147,42600000.0
2006-01-19 02:04:00,1.76138,1.76148,1.76138,1.76148,53699999.0
2006-01-19 02:05:00,1.76123,1.76123,1.76117,1.76117,6600000.0
2006-01-19 02:06:00,1.7609,1.7609,1.76076,1.7608,22099999.0
2006-01-19 02:07:00,1.76102,1.76118,1.76102,1.76105,66000001.0
2006-01-19 02:08:00,1.76113,1.76117,1.76113,1.76117,23000000.0
2006-01-19 02:09:00,1.76121,1.76122,1.76121,1.76122,14900000.0
2006-01-19 02:10:00,1.76132,1.76132,1.76119,1.7612,37700000.0
2006-01-19 02:11:00,1.76128,1.76128,1.76115,1.76125,48400001.0
2006-01-19 02:12:00,1.7612,1.76125,1.76115,1.76115,63500000.0
2006-01-19 02:13:00,1.7612,1.7613,1.7612,1.76122,48700000.0
2006-01-19 02:14:00,1.76122,1.76122,1.7611,1.7611,38700000.0
2006-01-19 02:15:00,1.76117,1.76123,1.76111,1.76123,36300000.0
2006-01-19 02:16:00,1.7612,1.76125,1.7612,1.7612,32300000.0
2006-01-19 02:17:00,1.76125,1.76125,1.7612,1.7612,17000000.0
2006-01-19 02:18:00,1.7612,1.7612,1.76109,1.76118,81300000.0
2006-01-19 02:19:00,1.76107,1.76107,1.76072,1.76072,14600000.0
2006-01-19 02:20:00,1.76067,1.76073,1.76059,1.76073,87100000.0
2006-01-19 02:21:00,1.7607,1.76075,1.76065,1.76072,51699998.0
2006-01-19 02:22:00,1.76065,1.76075,1.76065,1.76067,99200000.0
2006-01-19 02:23:00,1.7607,1.76075,1.76067,1.7607,36099999.0
2006-01-19 02:24:00,1.76067,1.76069,1.76061,1.76061,32200001.0
2006-01-19 02:25:00,1.76047,1.76047,1.76028,1.76028,21500000.0
2006-01-19 02:26:00,1.76019,1.76026,1.76004,1.76025,55599999.0
2006-01-19 02:27:00,1.76029,1.76049,1.76026,1.76029,76500000.0
2006-01-19 02:28:00,1.76022,1.76024,1.76011,1.76011,49600000.0
2006-01-19 02:29:00,1.76015,1.76032,1.76012,1.76032,59499999.0
2006-01-19 02:30:00,1.76031,1.76038,1.76025,1.76025,16100000.0
2006-01-19 02:31:00,1.76016,1.76028,1.75997,1.76025,115799997.0
2006-01-19 02:32:00,1.76021,1.76038,1.76021,1.76038,68500000.0
2006-01-19 02:33:00,1.76057,1.76081,1.76057,1.76077,69700000.0
2006-01-19 02:34:00,1.76068,1.76078,1.76059,1.76065,34700000.0
2006-01-19 02:35:00,1.76088,1.76105,1.76087,1.76087,77700000.0
2006-01-19 02:36:00,1.76076,1.76078,1.76056,1.76058,60899999.0
2006-01-19 02:37:00,1.76057,1.76057,1.76055,1.76055,28799999.0
2006-01-19 02:38:00,1.76047,1.76063,1.76047,1.76063,39700000.0
2006-01-19 02:39:00,1.76065,1.76073,1.7606,1.76073,75300002.0
2006-01-19 02:40:00,1.76073,1.76078,1.76073,1.76078,28900000.0
2006-01-19 02:41:00,1.76083,1.76085,1.76063,1.76063,27800000.0
2006-01-19 02:42:00,1.76065,1.76077,1.76065,1.76076,71899998.0
2006-01-19 02:43:00,1.7606,1.7606,1.76038,1.76039,64099999.0
2006-01-19 02:44:00,1.76037,1.76071,1.76037,1.76071,85499999.0
2006-01-19 02:45:00,1.76063,1.76063,1.76047,1.76056,40600000.0
2006-01-19 02:46:00,1.76053,1.76063,1.76053,1.76058,87600000.0
2006-01-19 02:47:00,1.76063,1.76063,1.76052,1.76052,17000000.0
2006-01-19 02:48:00,1.76054,1.76054,1.76036,1.76036,19200000.0
2006-01-19 02:49:00,1.76033,1.76044,1.76033,1.76039,34400000.0
2006-01-19 02:50:00,1.76043,1.76051,1.76038,1.76038,52599999.0
2006-01-19 02:51:00,1.76035,1.76039,1.7603,1.76031,74499999.0
2006-01-19 02:52:00,1.76023,1.76036,1.7602,1.76035,67600000.0
2006-01-19 02:53:00,1.76041,1.76055,1.76035,1.76053,71100001.0
2006-01-19 02:54:00,1.76053,1.76053,1.76024,1.76041,45000000.0
2006-01-19 02:55:00,1.76036,1.76078,1.7603,1.76078,54699999.0
2006-01-19 02:56:00,1.76099,1.76112,1.76082,1.76082,97999999.0
2006-01-19 02:57:00,1.7609,1.76101,1.7609,1.76095,99000000.0
2006-01-19 02:58:00,1.76108,1.76123,1.76108,1.76123,23200000.0
2006-01-19 02:59:00,1.7612,1.7612,1.761,1.76113,78700001.0
2006-01-19 03:00:00,1.76112,1.76118,1.7611,1.7611,66100001.0
2006-01-19 03:01:00,1.76111,1.76111,1.76102,1.76102,83100000.0
2006-01-19 03:02:00,1.76098,1.76116,1.76098,1.76116,32499999.0
2006-01-19 03:03:00,1.76122,1.76122,1.76101,1.76106,71500000.0
2006-01-19 03:04:00,1.76107,1.76112,1.76105,1.76112,36000000.0
2006-01-19 03:05:00,1.76105,1.7611,1.76103,1.76103,59300001.0
2006-01-19 03:06:00,1.76095,1.76105,1.76093,1.76095,106000003.0
2006-01-19 03:07:00,1.761,1.76105,1.761,1.761,32700000.0
2006-01-19 03:08:00,1.76106,1.76107,1.76098,1.76106,45600000.0
2006-01-19 03:09:00,1.7613,1.7616,1.7613,1.7616,34900000.0
2006-01-19 03:10:00,1.76178,1.76182,1.76176,1.7618,63300000.0
2006-01-19 03:11:00,1.76185,1.76198,1.76185,1.76191,56599999.0
2006-01-19 03:12:00,1.76194,1.76194,1.76173,1.76173,25100000.0
2006-01-19 03:13:00,1.76171,1.76171,1.76141,1.76142,71099998.0
2006-01-19 03:14:00,1.76148,1.76162,1.76148,1.76162,38600000.0
2006-01-19 03:15:00,1.76169,1.76169,1.76146,1.76146,62900000.0
2006-01-19 03:16:00,1.7615,1.7616,1.7615,1.7616,16700000.0
2006-01-19 03:17:00,1.76162,1.76176,1.76162,1.76166,50200000.0
2006-01-19 03:18:00,1.76163,1.76195,1.76163,1.76195,46199999.0
2006-01-19 03:19:00,1.76198,1.76198,1.76179,1.76186,47600000.0
2006-01-19 03:20:00,1.76194,1.76196,1.76182,1.76189,45400000.0
2006-01-19 03:21:00,1.76192,1.76196,1.76185,1.76185,60500000.0
2006-01-19 03:22:00,1.76175,1.76175,1.76151,1.76151,53899998.0
2006-01-19 03:23:00,1.76148,1.76152,1.76133,1.76148,76200001.0
2006-01-19 03:24:00,1.76143,1.76143,1.76142,1.76142,3600000.0
2006-01-19 03:25:00,1.7613,1.76135,1.76127,1.7613,45200000.0
2006-01-19 03:26:00,1.76128,1.76135,1.76128,1.76135,48000000.0
2006-01-19 03:27:00,1.76133,1.76137,1.76133,1.76137,8200000.0
2006-01-19 03:28:00,1.76148,1.76148,1.76145,1.76145,10500000.0
2006-01-19 03:29:00,1.76162,1.76163,1.76162,1.76163,42000001.0
2006-01-19 03:30:00,1.76179,1.76179,1.76176,1.76176,18600000.0
2006-01-19 03:31:00,1.76177,1.76177,1.76166,1.76168,47499999.0
2006-01-19 03:32:00,1.76177,1.76177,1.76166,1.7617,36100000.0
2006-01-19 03:33:00,1.76165,1.76171,1.76165,1.76171,31200000.0
2006-01-19 03:34:00,1.76169,1.76169,1.76156,1.76156,16300000.0
2006-01-19 03:35:00,1.76153,1.76157,1.76153,1.76157,24899999.0
2006-01-19 03:36:00,1.76157,1.76165,1.76157,1.7616,64900000.0
2006-01-19 03:37:00,1.76169,1.76169,1.76166,1.76166,3100000.0
2006-01-19 03:38:00,1.76168,1.76201,1.76164,1.76173,48700000.0
2006-01-19 03:39:00,1.76165,1.76176,1.76165,1.76175,78100000.0
2006-01-19 03:40:00,1.76191,1.76198,1.76191,1.76194,35000000.0
2006-01-19 03:41:00,1.76205,1.76205,1.76201,1.76201,6800000.0
2006-01-19 03:42:00,1.76205,1.76214,1.76184,1.76184,65300000.0
2006-01-19 03:43:00,1.76177,1.76188,1.76177,1.76188,62099999.0
2006-01-19 03:44:00,1.76186,1.76186,1.76184,1.76184,6100000.0
2006-01-19 03:45:00,1.76178,1.76192,1.76178,1.76192,18400000.0
2006-01-19 03:46:00,1.76188,1.76194,1.76185,1.76185,61000001.0
2006-01-19 03:47:00,1.76188,1.76195,1.76183,1.76195,17200000.0
2006-01-19 03:48:00,1.76191,1.76196,1.76182,1.76195,73899999.0
2006-01-19 03:49:00,1.76189,1.76189,1.7618,1.76188,19300000.0
2006-01-19 03:50:00,1.7618,1.7618,1.76178,1.76178,21500001.0
2006-01-19 03:51:00,1.7618,1.76185,1.76171,1.76171,70800001.0
2006-01-19 03:52:00,1.7617,1.76172,1.76157,1.76172,105700002.0
2006-01-19 03:53:00,1.7617,1.76175,1.7617,1.76175,100499998.0
2006-01-19 03:54:00,1.76175,1.76175,1.76167,1.76167,82800000.0
2006-01-19 03:55:00,1.76165,1.76165,1.76154,1.76164,59000000.0
2006-01-19 03:56:00,1.76165,1.76165,1.76155,1.76165,37599999.0
2006-01-19 03:57:00,1.76158,1.7616,1.76158,1.7616,41300000.0
2006-01-19 03:58:00,1.7616,1.76167,1.76155,1.76165,63300000.0
2006-01-19 03:59:00,1.76159,1.7616,1.76156,1.7616,25900000.0
2006-01-19 04:00:00,1.76152,1.76152,1.76148,1.76148,8800000.0
2006-01-19 04:01:00,1.76145,1.7615,1.76136,1.76142,52900000.0
2006-01-19 04:02:00,1.76148,1.76152,1.76148,1.76152,29000000.0
2006-01-19 04:03:00,1.76149,1.76149,1.7614,1.76142,41400000.0
2006-01-19 04:04:00,1.7614,1.76172,1.7614,1.76172,73100000.0
2006-01-19 04:05:00,1.76177,1.76183,1.76175,1.76183,51199999.0
2006-01-19 04:06:00,1.76173,1.76184,1.76173,1.76173,62500000.0
2006-01-19 04:07:00,1.76172,1.76187,1.76172,1.76172,75300000.0
2006-01-19 04:08:00,1.76183,1.76183,1.7617,1.76177,52700000.0
2006-01-19 04:09:00,1.76178,1.7618,1.76174,1.76179,83200000.0
2006-01-19 04:10:00,1.76182,1.76208,1.76182,1.76194,57699999.0
2006-01-19 04:11:00,1.76192,1.76192,1.76183,1.76187,25600000.0
2006-01-19 04:12:00,1.76195,1.76195,1.7619,1.7619,52700001.0
2006-01-19 04:13:00,1.76195,1.76198,1.76185,1.76185,56900000.0
2006-01-19 04:14:00,1.76186,1.7619,1.7617,1.7617,87599999.0
2006-01-19 04:15:00,1.76181,1.762,1.7618,1.762,61000000.0
2006-01-19 04:16:00,1.762,1.76205,1.762,1.762,137800000.0
2006-01-19 04:17:00,1.76198,1.762,1.76198,1.762,9900000.0
2006-01-19 04:18:00,1.7619,1.7619,1.7615,1.76154,47700000.0
2006-01-19 04:19:00,1.76165,1.76168,1.76148,1.76166,62800000.0
2006-01-19 04:20:00,1.76163,1.76172,1.76155,1.76155,92600003.0
2006-01-19 04:21:00,1.76153,1.76153,1.76149,1.76153,37100000.0
2006-01-19 04:22:00,1.76145,1.76148,1.76132,1.76145,47600000.0
2006-01-19 04:23:00,1.76138,1.76138,1.76113,1.76119,39100000.0
2006-01-19 04:24:00,1.76122,1.76129,1.76112,1.76112,86399999.0
2006-01-19 04:25:00,1.76114,1.76149,1.76114,1.7614,54800000.0
2006-01-19 04:26:00,1.76141,1.76143,1.76126,1.76137,115899999.0
2006-01-19 04:27:00,1.76134,1.76134,1.76125,1.76126,69000000.0
2006-01-19 04:28:00,1.76115,1.76115,1.76099,1.76099,125400001.0
2006-01-19 04:29:00,1.76095,1.76097,1.76087,1.76095,142200000.0
2006-01-19 04:30:00,1.76095,1.76099,1.76095,1.76099,10000000.0
2006-01-19 04:31:00,1.76087,1.76087,1.76067,1.76067,18100000.0
2006-01-19 04:32:00,1.76045,1.76045,1.76045,1.76045,6400000.0
2006-01-19 04:33:00,1.76049,1.76073,1.76049,1.7606,82000001.0
2006-01-19 04:34:00,1.76063,1.7608,1.76058,1.7607,106299998.0
2006-01-19 04:35:00,1.76065,1.76075,1.76065,1.76075,13500000.0
2006-01-19 04:36:00,1.76077,1.76111,1.76077,1.76111,60600001.0
2006-01-19 04:37:00,1.76113,1.76117,1.76101,1.76109,72500000.0
2006-01-19 04:38:00,1.76112,1.76132,1.76112,1.76132,25400000.0
2006-01-19 04:39:00,1.76137,1.76141,1.76134,1.76137,14500000.0
2006-01-19 04:40:00,1.76138,1.76138,1.7613,1.7613,19200000.0
2006-01-19 04:41:00,1.76126,1.76129,1.76126,1.76129,36500000.0
2006-01-19 04:42:00,1.7612,1.76125,1.76118,1.76118,42200000.0
2006-01-19 04:43:00,1.76115,1.76118,1.76099,1.761,37900000.0
2006-01-19 04:44:00,1.76094,1.76105,1.76082,1.76082,32350000.0
2006-01-19 04:45:00,1.76087,1.76088,1.76087,1.76088,10400000.0
2006-01-19 04:46:00,1.76105,1.76105,1.761,1.761,8400000.0
2006-01-19 04:47:00,1.76098,1.76105,1.76098,1.761,51000001.0
2006-01-19 04:48:00,1.76108,1.76112,1.76106,1.76107,53000001.0
2006-01-19 04:49:00,1.76098,1.76105,1.76098,1.76105,34500000.0
2006-01-19 04:50:00,1.76105,1.76105,1.76095,1.76095,10000000.0
2006-01-19 04:51:00,1.76098,1.76105,1.76098,1.76098,33199999.0
2006-01-19 04:52:00,1.76105,1.76105,1.76105,1.76105,13700000.0
2006-01-19 04:53:00,1.76109,1.76119,1.76109,1.76119,3200000.0
2006-01-19 04:54:00,1.76123,1.76123,1.76122,1.76122,10100000.0
2006-01-19 04:55:00,1.76103,1.76115,1.76103,1.76115,26200001.0
2006-01-19 04:56:00,1.7611,1.7611,1.7611,1.7611,27400000.0
2006-01-19 04:57:00,1.76113,1.76115,1.76108,1.76115,18300000.0
2006-01-19 04:58:00,1.76101,1.76108,1.76101,1.76102,44200000.0
2006-01-19 04:59:00,1.76098,1.76103,1.76093,1.76097,68399998.0
2006-01-19 05:00:00,1.76107,1.76108,1.76092,1.76092,89599999.0
2006-01-19 05:01:00,1.76085,1.76085,1.76085,1.76085,26700001.0
2006-01-19 05:02:00,1.76095,1.76095,1.7608,1.7608,33100000.0
2006-01-19 05:03:00,1.7608,1.76091,1.7608,1.76083,32100000.0
2006-01-19 05:04:00,1.7608,1.7608,1.7608,1.7608,3200000.0
2006-01-19 05:05:00,1.76078,1.76078,1.76072,1.76072,4200000.0
2006-01-19 05:06:00,1.76055,1.76079,1.76055,1.76069,76500001.0
2006-01-19 05:07:00,1.7606,1.76062,1.76052,1.7606,17700000.0
2006-01-19 05:08:00,1.76061,1.76069,1.76055,1.76058,83399998.0
2006-01-19 05:09:00,1.76069,1.76085,1.76069,1.76085,43400001.0
2006-01-19 05:10:00,1.76093,1.76093,1.76081,1.76081,10900000.0
2006-01-19 05:11:00,1.7608,1.7608,1.7608,1.7608,13900000.0
2006-01-19 05:12:00,1.76085,1.76085,1.76085,1.76085,18400000.0
2006-01-19 05:13:00,1.7608,1.76085,1.7608,1.7608,120400000.0
2006-01-19 05:14:00,1.76078,1.76085,1.76078,1.7608,93700000.0
2006-01-19 05:15:00,1.76076,1.76076,1.76056,1.7606,70900001.0
2006-01-19 05:16:00,1.76059,1.76067,1.76047,1.76047,27150000.0
2006-01-19 05:17:00,1.76049,1.76051,1.76041,1.76041,49900000.0
2006-01-19 05:18:00,1.76048,1.76061,1.76034,1.76042,60199999.0
2006-01-19 05:19:00,1.76038,1.76044,1.76038,1.76043,49199999.0
2006-01-19 05:20:00,1.76036,1.76044,1.76036,1.76041,75199998.0
2006-01-19 05:21:00,1.76038,1.76041,1.7603,1.76037,24800000.0
2006-01-19 05:22:00,1.76045,1.76045,1.76038,1.76038,78100000.0
2006-01-19 05:23:00,1.76042,1.76042,1.7604,1.7604,19200000.0
2006-01-19 05:24:00,1.76039,1.76064,1.76039,1.76064,23200000.0
2006-01-19 05:25:00,1.76071,1.76083,1.76071,1.76083,22700000.0
2006-01-19 05:26:00,1.7608,1.76085,1.76078,1.76082,21800000.0
2006-01-19 05:27:00,1.76085,1.76085,1.76085,1.76085,800000.0
2006-01-19 05:28:00,1.76085,1.76085,1.76077,1.76077,64900000.0
2006-01-19 05:29:00,1.7608,1.7608,1.76075,1.7608,27099999.0
2006-01-19 05:30:00,1.7608,1.76085,1.7608,1.76085,36399999.0
2006-01-19 05:31:00,1.76076,1.76076,1.76063,1.76063,47900000.0
2006-01-19 05:32:00,1.76068,1.76068,1.76061,1.76061,50099999.0
2006-01-19 05:33:00,1.76064,1.76068,1.76058,1.76068,50700000.0
2006-01-19 05:34:00,1.76073,1.76074,1.76039,1.76072,76900001.0
2006-01-19 05:35:00,1.76066,1.76069,1.76066,1.76069,12600000.0
2006-01-19 05:36:00,1.76055,1.76061,1.76049,1.7606,109499998.0
2006-01-19 05:37:00,1.76049,1.76065,1.76049,1.76063,20000000.0
2006-01-19 05:38:00,1.76067,1.76067,1.76042,1.76049,61100000.0
2006-01-19 05:39:00,1.76055,1.76063,1.76055,1.76063,51699999.0
2006-01-19 05:40:00,1.76079,1.76097,1.76076,1.76097,103900002.0
2006-01-19 05:41:00,1.76105,1.76117,1.76094,1.76099,76299998.0
2006-01-19 05:42:00,1.76106,1.76106,1.76104,1.76104,18500000.0
2006-01-19 05:43:00,1.76095,1.76101,1.76094,1.76094,36700001.0
2006-01-19 05:44:00,1.76093,1.76103,1.76088,1.76088,146300001.0
2006-01-19 05:45:00,1.76087,1.76093,1.76084,1.76093,73200000.0
2006-01-19 05:46:00,1.76078,1.76078,1.76077,1.76077,22300000.0
2006-01-19 05:47:00,1.76074,1.76082,1.76067,1.76075,65700000.0
2006-01-19 05:48:00,1.76077,1.7608,1.76074,1.76077,20800000.0
2006-01-19 05:49:00,1.76065,1.76072,1.76057,1.76072,66600000.0
2006-01-19 05:50:00,1.76072,1.76072,1.76053,1.76053,31800001.0
2006-01-19 05:51:00,1.76046,1.76047,1.7604,1.7604,43200000.0
2006-01-19 05:52:00,1.76032,1.76039,1.7603,1.7603,37000000.0
2006-01-19 05:53:00,1.76024,1.76039,1.76023,1.76039,79200000.0
2006-01-19 05:54:00,1.76045,1.76048,1.7603,1.76045,81100001.0
2006-01-19 05:55:00,1.76038,1.76042,1.76032,1.76032,24300000.0
2006-01-19 05:56:00,1.76027,1.76035,1.76027,1.7603,59300000.0
2006-01-19 05:57:00,1.76035,1.76035,1.7603,1.76035,15200000.0
2006-01-19 05:58:00,1.76037,1.76041,1.76022,1.76023,89500002.0
2006-01-19 05:59:00,1.76018,1.76025,1.76015,1.7602,44000000.0
2006-01-19 06:00:00,1.76022,1.76022,1.76007,1.76007,31200000.0
2006-01-19 06:01:00,1.7602,1.76023,1.76013,1.76013,89300001.0
2006-01-19 06:02:00,1.76013,1.76017,1.76011,1.76017,41199999.0
2006-01-19 06:03:00,1.76026,1.76028,1.76015,1.76028,51400000.0
2006-01-19 06:04:00,1.76027,1.76027,1.76026,1.76026,7300000.0
2006-01-19 06:05:00,1.76028,1.76028,1.76015,1.76015,61300000.0
2006-01-19 06:06:00,1.76009,1.76031,1.76009,1.76013,82599999.0
2006-01-19 06:07:00,1.76013,1.76026,1.76013,1.76014,73100001.0
2006-01-19 06:08:00,1.76025,1.7604,1.76025,1.7604,37999999.0
2006-01-19 06:09:00,1.76046,1.76048,1.76034,1.76034,132899999.0
2006-01-19 06:10:00,1.76034,1.76044,1.76034,1.7604,23500000.0
2006-01-19 06:11:00,1.76037,1.76041,1.76032,1.76032,88200002.0
2006-01-19 06:12:00,1.76037,1.76042,1.7603,1.76032,91900000.0
2006-01-19 06:13:00,1.76033,1.76047,1.76033,1.76047,36300001.0
2006-01-19 06:14:00,1.76045,1.76047,1.76034,1.76039,47000000.0
2006-01-19 06:15:00,1.76043,1.76043,1.76029,1.76043,38700000.0
2006-01-19 06:16:00,1.76045,1.76059,1.76045,1.76054,71300000.0
2006-01-19 06:17:00,1.7606,1.76065,1.76055,1.7606,79599998.0
2006-01-19 06:18:00,1.7606,1.76065,1.7606,1.76065,25300000.0
2006-01-19 06:19:00,1.76058,1.76058,1.76058,1.76058,15000000.0
2006-01-19 06:20:00,1.76057,1.76062,1.76057,1.76062,18000000.0
2006-01-19 06:21:00,1.7606,1.76066,1.7605,1.7605,67599999.0
2006-01-19 06:22:00,1.7605,1.76073,1.7605,1.76073,100400000.0
2006-01-19 06:23:00,1.76073,1.76073,1.76056,1.76072,75500000.0
2006-01-19 06:24:00,1.76085,1.76085,1.76077,1.76082,107899999.0
2006-01-19 06:25:00,1.76086,1.76101,1.76071,1.76101,85999999.0
2006-01-19 06:26:00,1.76107,1.76115,1.76107,1.76115,39899999.0
2006-01-19 06:27:00,1.76115,1.7613,1.76115,1.7613,104800002.0
2006-01-19 06:28:00,1.7612,1.76127,1.7612,1.7612,15900000.0
2006-01-19 06:29:00,1.76127,1.76127,1.76127,1.76127,13000000.0
2006-01-19 06:30:00,1.76129,1.76139,1.76129,1.76139,7050000.0
2006-01-19 06:31:00,1.76128,1.76137,1.76128,1.76137,28400000.0
2006-01-19 06:32:00,1.7614,1.7614,1.76138,1.7614,57200001.0
2006-01-19 06:33:00,1.7614,1.7614,1.76125,1.76129,32899999.0
2006-01-19 06:34:00,1.76117,1.76132,1.76117,1.76123,44600000.0
2006-01-19 06:35:00,1.7612,1.7612,1.76115,1.76115,17000000.0
2006-01-19 06:36:00,1.76122,1.7613,1.76122,1.76122,57049999.0
2006-01-19 06:37:00,1.7612,1.7612,1.7612,1.7612,17700000.0
2006-01-19 06:38:00,1.76136,1.76144,1.76136,1.76144,30500001.0
2006-01-19 06:39:00,1.7615,1.76155,1.7615,1.76155,11900000.0
2006-01-19 06:40:00,1.76151,1.76151,1.76146,1.76146,10600000.0
2006-01-19 06:41:00,1.76143,1.76143,1.76133,1.76136,70600000.0
2006-01-19 06:42:00,1.76137,1.76143,1.76133,1.76133,72499999.0
2006-01-19 06:43:00,1.76135,1.76135,1.7613,1.7613,38499999.0
2006-01-19 06:44:00,1.7613,1.76135,1.76125,1.7613,34400000.0
2006-01-19 06:45:00,1.76126,1.76128,1.76111,1.76124,47700000.0
2006-01-19 06:46:00,1.7614,1.76144,1.76135,1.76135,24300000.0
2006-01-19 06:47:00,1.76131,1.76144,1.76131,1.76137,69100001.0
2006-01-19 06:48:00,1.76143,1.76143,1.76128,1.76137,39100000.0
2006-01-19 06:49:00,1.76138,1.76138,1.76132,1.76133,22000000.0
2006-01-19 06:50:00,1.7614,1.7614,1.7614,1.7614,4800000.0
2006-01-19 06:51:00,1.7614,1.76147,1.76135,1.7614,52500000.0
2006-01-19 06:52:00,1.7614,1.76145,1.76115,1.76115,42700000.0
2006-01-19 06:53:00,1.76143,1.76143,1.76129,1.76129,53099999.0
2006-01-19 06:54:00,1.76137,1.76143,1.76133,1.76143,37500000.0
2006-01-19 06:55:00,1.7614,1.76148,1.7614,1.76148,24300000.0
2006-01-19 06:56:00,1.76153,1.76153,1.76142,1.76143,82400001.0
2006-01-19 06:57:00,1.76147,1.76147,1.76142,1.76142,41499999.0
2006-01-19 06:58:00,1.76147,1.76151,1.76134,1.76139,15900000.0
2006-01-19 06:59:00,1.76132,1.76136,1.76122,1.76122,28600000.0
2006-01-19 07:00:00,1.76139,1.76146,1.76139,1.76146,58999999.0
2006-01-19 07:01:00,1.76147,1.76155,1.7614,1.76145,45600000.0
2006-01-19 07:02:00,1.76157,1.76161,1.76157,1.76161,10500000.0
2006-01-19 07:03:00,1.7616,1.76168,1.76157,1.76168,52400000.0
2006-01-19 07:04:00,1.76175,1.76175,1.7617,1.7617,17900000.0
2006-01-19 07:05:00,1.76165,1.76174,1.76164,1.76174,58899999.0
2006-01-19 07:06:00,1.76173,1.76173,1.76167,1.76167,16300000.0
2006-01-19 07:07:00,1.76177,1.76177,1.7617,1.7617,67900002.0
2006-01-19 07:08:00,1.76173,1.76173,1.76159,1.76167,40000000.0
2006-01-19 07:09:00,1.7616,1.7616,1.7615,1.7616,52900000.0
2006-01-19 07:10:00,1.76164,1.76171,1.76164,1.76171,7700000.0
2006-01-19 07:11:00,1.76166,1.76166,1.76162,1.76166,27300000.0
2006-01-19 07:12:00,1.76169,1.76169,1.76164,1.76164,16700000.0
2006-01-19 07:13:00,1.76165,1.76165,1.76155,1.76157,95300001.0
2006-01-19 07:14:00,1.76157,1.76173,1.76157,1.76167,104199998.0
2006-01-19 07:15:00,1.76173,1.76173,1.76155,1.76167,39600001.0
2006-01-19 07:16:00,1.7616,1.7616,1.76144,1.76148,73800000.0
2006-01-19 07:17:00,1.76153,1.76153,1.7614,1.76146,19700000.0
2006-01-19 07:18:00,1.76142,1.76148,1.76142,1.76148,21200000.0
2006-01-19 07:19:00,1.7615,1.76155,1.76147,1.76147,74700000.0
2006-01-19 07:20:00,1.76148,1.76155,1.76145,1.76155,103500000.0
2006-01-19 07:21:00,1.76152,1.76163,1.76152,1.76157,52300000.0
2006-01-19 07:22:00,1.76148,1.76155,1.76148,1.76155,28500000.0
2006-01-19 07:23:00,1.76155,1.76155,1.7615,1.7615,11400000.0
2006-01-19 07:24:00,1.7615,1.76155,1.76145,1.7615,69400000.0
2006-01-19 07:25:00,1.76147,1.76147,1.76122,1.76122,57800000.0
2006-01-19 07:26:00,1.76124,1.76143,1.76124,1.76143,138000000.0
2006-01-19 07:27:00,1.76135,1.76145,1.76135,1.76138,31800000.0
2006-01-19 07:28:00,1.76138,1.7614,1.76138,1.7614,16000000.0
2006-01-19 07:29:00,1.76145,1.76145,1.76145,1.76145,2400000.0
2006-01-19 07:30:00,1.76141,1.76141,1.76134,1.76134,2300000.0
2006-01-19 07:31:00,1.76124,1.76135,1.76113,1.76135,108199998.0
2006-01-19 07:32:00,1.76137,1.76138,1.76123,1.76123,110350002.0
2006-01-19 07:33:00,1.76127,1.76142,1.76126,1.76142,78700000.0
2006-01-19 07:34:00,1.76135,1.76135,1.76104,1.76104,75899999.0
2006-01-19 07:35:00,1.76107,1.76117,1.76103,1.76117,51900000.0
2006-01-19 07:36:00,1.76115,1.76127,1.76112,1.76112,64999999.0
2006-01-19 07:37:00,1.76117,1.76121,1.76111,1.76112,49800000.0
2006-01-19 07:38:00,1.76112,1.76124,1.76112,1.76124,22300000.0
2006-01-19 07:39:00,1.7612,1.7612,1.7612,1.7612,15700000.0
2006-01-19 07:40:00,1.7612,1.76125,1.76113,1.7612,26100000.0
2006-01-19 07:41:00,1.76125,1.76125,1.7612,1.7612,8500000.0
2006-01-19 07:42:00,1.76122,1.76142,1.76122,1.76133,45299999.0
2006-01-19 07:43:00,1.76145,1.76145,1.7613,1.7613,131999998.0
2006-01-19 07:44:00,1.7613,1.76138,1.76128,1.76138,22500000.0
2006-01-19 07:45:00,1.76133,1.76133,1.76128,1.76128,36800000.0
2006-01-19 07:46:00,1.76128,1.76133,1.76127,1.7613,38400000.0
2006-01-19 07:47:00,1.76125,1.7613,1.76125,1.7613,39900002.0
2006-01-19 07:48:00,1.76138,1.76138,1.7613,1.7613,11600000.0
2006-01-19 07:49:00,1.76135,1.76135,1.76122,1.76122,89699998.0
2006-01-19 07:50:00,1.76116,1.76123,1.76114,1.76123,50300000.0
2006-01-19 07:51:00,1.76128,1.76128,1.76108,1.76109,36600000.0
2006-01-19 07:52:00,1.76106,1.76109,1.76106,1.76109,29699999.0
2006-01-19 07:53:00,1.76103,1.76105,1.76094,1.76105,17000000.0
2006-01-19 07:54:00,1.76115,1.76115,1.76108,1.7611,34799999.0
2006-01-19 07:55:00,1.7611,1.7611,1.7611,1.7611,8000000.0
2006-01-19 07:56:00,1.76118,1.76118,1.76115,1.76115,7300000.0
2006-01-19 07:57:00,1.7611,1.7611,1.7611,1.7611,20200000.0
2006-01-19 07:58:00,1.76109,1.7613,1.76109,1.7613,36599999.0
2006-01-19 07:59:00,1.76131,1.76137,1.76129,1.76137,40400000.0
2006-01-19 08:00:00,1.76122,1.76131,1.76118,1.76131,59500000.0
2006-01-19 08:01:00,1.76132,1.76132,1.76105,1.76105,81099998.0
2006-01-19 08:02:00,1.76108,1.76112,1.76104,1.76108,40199999.0
2006-01-19 08:03:00,1.76111,1.76121,1.76111,1.76111,17200000.0
2006-01-19 08:04:00,1.76108,1.76113,1.76095,1.76098,77100000.0
2006-01-19 08:05:00,1.76095,1.76095,1.7608,1.76095,47999999.0
2006-01-19 08:06:00,1.76092,1.76101,1.76087,1.76098,51000000.0
2006-01-19 08:07:00,1.76092,1.76109,1.76092,1.761,74700000.0
2006-01-19 08:08:00,1.76102,1.76107,1.76089,1.7609,41100000.0
2006-01-19 08:09:00,1.76074,1.76089,1.76067,1.76089,41800000.0
2006-01-19 08:10:00,1.7609,1.76102,1.76088,1.76097,62450001.0
2006-01-19 08:11:00,1.76092,1.76092,1.76082,1.76087,33399999.0
2006-01-19 08:12:00,1.76091,1.76106,1.76091,1.76106,119700001.0
2006-01-19 08:13:00,1.76094,1.76107,1.76094,1.76098,51699999.0
2006-01-19 08:14:00,1.76107,1.76114,1.76107,1.76108,33400000.0
2006-01-19 08:15:00,1.76115,1.76115,1.76105,1.7611,97099998.0
2006-01-19 08:16:00,1.76107,1.76131,1.76094,1.76131,76699998.0
2006-01-19 08:17:00,1.76128,1.76128,1.76109,1.7611,46899999.0
2006-01-19 08:18:00,1.76108,1.76117,1.76108,1.76117,70700001.0
2006-01-19 08:19:00,1.76118,1.76122,1.76114,1.76118,38800000.0
2006-01-19 08:20:00,1.76117,1.76133,1.76113,1.76133,52500001.0
2006-01-19 08:21:00,1.7613,1.76135,1.76127,1.76128,105100001.0
2006-01-19 08:22:00,1.76138,1.76142,1.76138,1.76142,27500000.0
2006-01-19 08:23:00,1.7616,1.7617,1.7616,1.7617,17600000.0
2006-01-19 08:24:00,1.76181,1.76193,1.76174,1.76193,17000000.0
2006-01-19 08:25:00,1.76202,1.76233,1.76202,1.76233,39300001.0
2006-01-19 08:26:00,1.76234,1.76246,1.7623,1.76233,105000001.0
2006-01-19 08:27:00,1.76233,1.76245,1.76233,1.7624,15100000.0
2006-01-19 08:28:00,1.76228,1.76239,1.76226,1.76226,51800000.0
2006-01-19 08:29:00,1.76212,1.76212,1.76208,1.76208,23600000.0
2006-01-19 08:30:00,1.76202,1.76209,1.76188,1.76189,78200002.0
2006-01-19 08:31:00,1.76181,1.76181,1.76163,1.76173,118600000.0
2006-01-19 08:32:00,1.76182,1.7619,1.76182,1.76184,13900000.0
2006-01-19 08:33:00,1.76183,1.7619,1.76183,1.76189,31300001.0
2006-01-19 08:34:00,1.76185,1.76195,1.76185,1.7619,17600000.0
2006-01-19 08:35:00,1.76193,1.76193,1.76183,1.76188,88000001.0
2006-01-19 08:36:00,1.76176,1.76176,1.76155,1.7617,45600000.0
2006-01-19 08:37:00,1.76169,1.76174,1.76151,1.76157,62600001.0
2006-01-19 08:38:00,1.76154,1.76154,1.76141,1.76141,16000000.0
2006-01-19 08:39:00,1.76142,1.76157,1.76142,1.7615,50899998.0
2006-01-19 08:40:00,1.76146,1.76159,1.76142,1.76142,70400000.0
2006-01-19 08:41:00,1.76147,1.76155,1.76143,1.7615,45700000.0
2006-01-19 08:42:00,1.76152,1.76152,1.76133,1.76143,76200002.0
2006-01-19 08:43:00,1.76153,1.76184,1.7615,1.76184,65999999.0
2006-01-19 08:44:00,1.76179,1.76179,1.76168,1.76168,58800000.0
2006-01-19 08:45:00,1.76172,1.76194,1.76168,1.76194,87800000.0
2006-01-19 08:46:00,1.76204,1.76214,1.76199,1.76211,43900000.0
2006-01-19 08:47:00,1.76212,1.76212,1.76204,1.76208,77700000.0
2006-01-19 08:48:00,1.7621,1.7621,1.76179,1.76179,59300000.0
2006-01-19 08:49:00,1.76187,1.76192,1.76186,1.7619,47200000.0
2006-01-19 08:50:00,1.76188,1.76198,1.76188,1.76198,90400001.0
2006-01-19 08:51:00,1.76195,1.76195,1.76186,1.76195,80099999.0
2006-01-19 08:52:00,1.762,1.76201,1.76189,1.76189,66400000.0
2006-01-19 08:53:00,1.76177,1.76179,1.76165,1.76178,63299999.0
2006-01-19 08:54:00,1.7618,1.7618,1.76178,1.7618,67700000.0
2006-01-19 08:55:00,1.76172,1.76172,1.76151,1.76168,37400000.0
2006-01-19 08:56:00,1.76178,1.76178,1.76168,1.76168,29500000.0
2006-01-19 08:57:00,1.76179,1.76179,1.76176,1.76176,25600000.0
2006-01-19 08:58:00,1.76176,1.76176,1.76168,1.76172,35700000.0
2006-01-19 08:59:00,1.7617,1.7617,1.76156,1.76158,27500000.0
2006-01-19 09:00:00,1.76155,1.76155,1.76128,1.76128,39400001.0
2006-01-19 09:01:00,1.76133,1.76137,1.76131,1.76131,25000000.0
2006-01-19 09:02:00,1.76128,1.76132,1.7611,1.7611,69100000.0
2006-01-19 09:03:00,1.76113,1.76131,1.76113,1.76131,95900000.0
2006-01-19 09:04:00,1.76132,1.76141,1.76125,1.76125,85300001.0
2006-01-19 09:05:00,1.76133,1.76137,1.76133,1.76137,21400000.0
2006-01-19 09:06:00,1.76149,1.76156,1.76149,1.76154,103499999.0
2006-01-19 09:07:00,1.76149,1.76151,1.76141,1.76143,60600000.0
2006-01-19 09:08:00,1.76145,1.76157,1.76145,1.76157,75300001.0
2006-01-19 09:09:00,1.76165,1.76165,1.76148,1.76155,89699998.0
2006-01-19 09:10:00,1.76157,1.76188,1.76157,1.76188,67600000.0
2006-01-19 09:11:00,1.76188,1.76204,1.76181,1.76203,53900000.0
2006-01-19 09:12:00,1.7622,1.76229,1.7622,1.76225,93200002.0
2006-01-19 09:13:00,1.76209,1.76216,1.76203,1.76216,44900000.0
2006-01-19 09:14:00,1.76209,1.76215,1.76184,1.76215,18100000.0
2006-01-19 09:15:00,1.76201,1.76203,1.76189,1.76203,54400000.0
2006-01-19 09:16:00,1.7619,1.7619,1.7617,1.7617,24000000.0
2006-01-19 09:17:00,1.76163,1.76163,1.76142,1.76142,69700000.0
2006-01-19 09:18:00,1.76137,1.76144,1.76107,1.76107,71899999.0
2006-01-19 09:19:00,1.76085,1.76085,1.76021,1.76021,23900000.0
2006-01-19 09:20:00,1.7601,1.76031,1.76,1.76027,81100000.0
2006-01-19 09:21:00,1.7604,1.76041,1.76027,1.76027,71600003.0
2006-01-19 09:22:00,1.76027,1.76054,1.76027,1.76042,35900000.0
2006-01-19 09:23:00,1.76028,1.76028,1.7598,1.75981,54000000.0
2006-01-19 09:24:00,1.75965,1.75965,1.7594,1.75948,41500000.0
2006-01-19 09:25:00,1.75944,1.75958,1.75873,1.75873,87700000.0
2006-01-19 09:26:00,1.75865,1.75868,1.75819,1.7582,120600000.0
2006-01-19 09:27:00,1.758,1.75807,1.75756,1.75756,76800001.0
2006-01-19 09:28:00,1.75745,1.75784,1.75737,1.75779,134600002.0
2006-01-19 09:29:00,1.75794,1.75802,1.75793,1.75797,24800000.0
2006-01-19 09:30:00,1.75797,1.75832,1.75797,1.75832,34100000.0
2006-01-19 09:31:00,1.75843,1.75852,1.75824,1.75852,89799998.0
2006-01-19 09:32:00,1.75844,1.75844,1.75831,1.75841,39400000.0
2006-01-19 09:33:00,1.75848,1.75848,1.75837,1.75837,15200000.0
2006-01-19 09:34:00,1.75808,1.75808,1.75646,1.7565,54000000.0
2006-01-19 09:35:00,1.75675,1.75708,1.75675,1.75708,17200000.0
2006-01-19 09:36:00,1.75695,1.75704,1.75671,1.75671,77700000.0
2006-01-19 09:37:00,1.7567,1.75714,1.7567,1.75711,54400000.0
2006-01-19 09:38:00,1.75724,1.75739,1.75724,1.75736,46100000.0
2006-01-19 09:39:00,1.75723,1.75737,1.75723,1.75735,87400001.0
2006-01-19 09:40:00,1.75733,1.75736,1.75732,1.75732,9100000.0
2006-01-19 09:41:00,1.75704,1.7576,1.75704,1.7576,25000000.0
2006-01-19 09:42:00,1.75778,1.75787,1.75778,1.75787,35500000.0
2006-01-19 09:43:00,1.75782,1.75782,1.75749,1.75772,47000000.0
2006-01-19 09:44:00,1.75784,1.75792,1.75777,1.75789,71299999.0
2006-01-19 09:45:00,1.75782,1.75782,1.75773,1.75773,40000001.0
2006-01-19 09:46:00,1.75777,1.75802,1.75777,1.75802,90599998.0
2006-01-19 09:47:00,1.75792,1.75792,1.75767,1.7577,48800001.0
2006-01-19 09:48:00,1.75763,1.75763,1.75739,1.75753,24900000.0
2006-01-19 09:49:00,1.75771,1.75809,1.75771,1.75792,57900000.0
2006-01-19 09:50:00,1.75783,1.7579,1.75773,1.75783,64300000.0
2006-01-19 09:51:00,1.75777,1.75777,1.75754,1.7576,52200000.0
2006-01-19 09:52:00,1.7577,1.75815,1.7577,1.75815,49000001.0
2006-01-19 09:53:00,1.75821,1.75843,1.75821,1.75834,57700000.0
2006-01-19 09:54:00,1.75828,1.75837,1.75819,1.75823,30400000.0
2006-01-19 09:55:00,1.75816,1.75826,1.75799,1.75802,45600000.0
2006-01-19 09:56:00,1.75771,1.75776,1.75743,1.75747,50350000.0
2006-01-19 09:57:00,1.75737,1.75737,1.75689,1.75689,15400000.0
2006-01-19 09:58:00,1.75668,1.75678,1.7564,1.75678,40600000.0
2006-01-19 09:59:00,1.75699,1.75719,1.75699,1.75715,100800000.0
2006-01-19 10:00:00,1.75705,1.75735,1.75698,1.7573,40700001.0
2006-01-19 10:01:00,1.75705,1.75722,1.75687,1.75687,47600000.0
2006-01-19 10:02:00,1.75688,1.75711,1.75688,1.75696,38900000.0
2006-01-19 10:03:00,1.757,1.757,1.75686,1.7569,71300002.0
2006-01-19 10:04:00,1.75668,1.75668,1.75618,1.75636,98999998.0
2006-01-19 10:05:00,1.75612,1.75612,1.75573,1.75577,77099998.0
2006-01-19 10:06:00,1.75587,1.75603,1.75579,1.75588,132900000.0
2006-01-19 10:07:00,1.75597,1.75641,1.75597,1.75641,20900000.0
2006-01-19 10:08:00,1.75647,1.75647,1.75628,1.75628,76400001.0
2006-01-19 10:09:00,1.75625,1.75629,1.75614,1.75614,62799998.0
2006-01-19 10:10:00,1.75606,1.75606,1.75536,1.75537,48300000.0
2006-01-19 10:11:00,1.75535,1.75557,1.75527,1.75555,51100000.0
2006-01-19 10:12:00,1.75554,1.75567,1.75554,1.75563,30200000.0
2006-01-19 10:13:00,1.7557,1.75595,1.7557,1.75595,17300000.0
2006-01-19 10:14:00,1.75595,1.75618,1.75595,1.75617,50200000.0
2006-01-19 10:15:00,1.75618,1.75645,1.75615,1.75645,31400000.0
2006-01-19 10:16:00,1.75636,1.75636,1.75609,1.75609,88900003.0
2006-01-19 10:17:00,1.7561,1.75625,1.7561,1.75614,160199998.0
2006-01-19 10:18:00,1.75622,1.7563,1.75605,1.75613,46100000.0
2006-01-19 10:19:00,1.75607,1.75618,1.75607,1.75618,49250002.0
2006-01-19 10:20:00,1.75613,1.75624,1.75613,1.7562,60200000.0
2006-01-19 10:21:00,1.75621,1.75632,1.7562,1.75632,71099999.0
2006-01-19 10:22:00,1.75632,1.75633,1.75624,1.75633,77500000.0
2006-01-19 10:23:00,1.7563,1.75638,1.75625,1.7563,38000000.0
2006-01-19 10:24:00,1.75634,1.75637,1.75632,1.75632,56600000.0
2006-01-19 10:25:00,1.75629,1.75642,1.75628,1.75642,43999999.0
2006-01-19 10:26:00,1.75642,1.75686,1.75641,1.75686,60700000.0
2006-01-19 10:27:00,1.75673,1.75694,1.75652,1.75652,113500001.0
2006-01-19 10:28:00,1.75645,1.75654,1.75645,1.7565,41100001.0
2006-01-19 10:29:00,1.75642,1.75646,1.7563,1.7563,71700000.0
2006-01-19 10:30:00,1.75629,1.7564,1.75629,1.7564,66099999.0
2006-01-19 10:31:00,1.75642,1.7565,1.7564,1.7564,60799999.0
2006-01-19 10:32:00,1.75627,1.75627,1.75612,1.75612,52800001.0
2006-01-19 10:33:00,1.75617,1.75619,1.75556,1.75564,83470000.0
2006-01-19 10:34:00,1.75555,1.75555,1.75505,1.75505,84499997.0
2006-01-19 10:35:00,1.75467,1.75467,1.75389,1.7539,52099999.0
2006-01-19 10:36:00,1.7541,1.75426,1.75373,1.75426,77200002.0
2006-01-19 10:37:00,1.75443,1.75459,1.75443,1.75455,99100001.0
2006-01-19 10:38:00,1.75457,1.75458,1.75422,1.75435,42600000.0
2006-01-19 10:39:00,1.75445,1.7546,1.75445,1.75449,78100001.0
2006-01-19 10:40:00,1.75462,1.75508,1.75462,1.75508,73470000.0
2006-01-19 10:41:00,1.75517,1.75561,1.75517,1.7556,34000000.0
2006-01-19 10:42:00,1.75575,1.75587,1.75563,1.75576,65200000.0
2006-01-19 10:43:00,1.7559,1.75609,1.7559,1.75598,57700000.0
2006-01-19 10:44:00,1.75595,1.75595,1.75585,1.7559,32900000.0
2006-01-19 10:45:00,1.75583,1.75583,1.75561,1.75562,8900000.0
2006-01-19 10:46:00,1.75548,1.75558,1.7553,1.7553,24200000.0
2006-01-19 10:47:00,1.75522,1.75524,1.75503,1.75519,23400000.0
2006-01-19 10:48:00,1.7551,1.7551,1.75488,1.75492,23999999.0
2006-01-19 10:49:00,1.75483,1.75483,1.75466,1.75475,80500000.0
2006-01-19 10:50:00,1.75467,1.75476,1.75464,1.75476,90000002.0
2006-01-19 10:51:00,1.75495,1.75504,1.75495,1.75501,50900000.0
2006-01-19 10:52:00,1.75515,1.75527,1.75515,1.75515,73599999.0
2006-01-19 10:53:00,1.75522,1.75542,1.75522,1.75535,78500002.0
2006-01-19 10:54:00,1.75533,1.75547,1.75523,1.75538,74400000.0
2006-01-19 10:55:00,1.75548,1.75561,1.75539,1.75543,50500001.0
2006-01-19 10:56:00,1.75535,1.75535,1.75513,1.75521,75000000.0
2006-01-19 10:57:00,1.75517,1.75517,1.75496,1.755,58999999.0
2006-01-19 10:58:00,1.755,1.75517,1.755,1.75517,63799999.0
2006-01-19 10:59:00,1.75518,1.75543,1.75517,1.75527,161300002.0
2006-01-19 11:00:00,1.75529,1.75547,1.75526,1.75532,78900001.0
2006-01-19 11:01:00,1.75532,1.75542,1.75531,1.75538,64299999.0
2006-01-19 11:02:00,1.75533,1.75533,1.75493,1.75493,59700000.0
2006-01-19 11:03:00,1.75494,1.75494,1.75474,1.75474,40400000.0
2006-01-19 11:04:00,1.75449,1.75449,1.75421,1.75434,49900000.0
2006-01-19 11:05:00,1.75446,1.75446,1.75409,1.75416,110899999.0
2006-01-19 11:06:00,1.75425,1.75447,1.75425,1.75447,55800000.0
2006-01-19 11:07:00,1.75441,1.75452,1.75436,1.75436,73600002.0
2006-01-19 11:08:00,1.7543,1.7543,1.75404,1.75423,90200000.0
2006-01-19 11:09:00,1.75431,1.75438,1.75431,1.75431,20300000.0
2006-01-19 11:10:00,1.75437,1.7545,1.75433,1.7545,37200000.0
2006-01-19 11:11:00,1.75453,1.75481,1.75444,1.75481,58899998.0
2006-01-19 11:12:00,1.75479,1.75491,1.75477,1.75478,77000000.0
2006-01-19 11:13:00,1.75475,1.75482,1.7547,1.75479,65500001.0
2006-01-19 11:14:00,1.75474,1.75481,1.75474,1.75481,14500000.0
2006-01-19 11:15:00,1.75482,1.75486,1.75469,1.75483,92300000.0
2006-01-19 11:16:00,1.75479,1.75493,1.75479,1.75487,62099999.0
2006-01-19 11:17:00,1.75483,1.75488,1.75476,1.75479,58400000.0
2006-01-19 11:18:00,1.75483,1.75488,1.75475,1.75488,60000000.0
2006-01-19 11:19:00,1.75482,1.75482,1.75453,1.75459,94299999.0
2006-01-19 11:20:00,1.7546,1.75484,1.7546,1.7548,57600000.0
2006-01-19 11:21:00,1.75478,1.75478,1.75456,1.75469,64199999.0
2006-01-19 11:22:00,1.75475,1.75502,1.75475,1.75498,105199999.0
2006-01-19 11:23:00,1.75512,1.75547,1.75512,1.75541,66299998.0
2006-01-19 11:24:00,1.75538,1.75538,1.75501,1.75531,92499998.0
2006-01-19 11:25:00,1.75523,1.75535,1.75515,1.75535,34600000.0
2006-01-19 11:26:00,1.75548,1.75548,1.75535,1.75535,80299999.0
2006-01-19 11:27:00,1.75534,1.75537,1.75512,1.75512,93999999.0
2006-01-19 11:28:00,1.75513,1.75517,1.75505,1.75517,106100000.0
2006-01-19 11:29:00,1.75523,1.75541,1.75523,1.75528,66600001.0
2006-01-19 11:30:00,1.75519,1.75522,1.755,1.7551,137700004.0
2006-01-19 11:31:00,1.75512,1.75518,1.75501,1.75504,90700001.0
2006-01-19 11:32:00,1.75508,1.75552,1.75508,1.75552,79500002.0
2006-01-19 11:33:00,1.7556,1.75579,1.7556,1.75577,76999997.0
2006-01-19 11:34:00,1.75572,1.75587,1.75569,1.75575,54699999.0
2006-01-19 11:35:00,1.75569,1.75575,1.75561,1.75575,76899999.0
2006-01-19 11:36:00,1.75572,1.75597,1.75572,1.75589,108100001.0
2006-01-19 11:37:00,1.75587,1.75587,1.75562,1.75576,99399997.0
2006-01-19 11:38:00,1.7559,1.75596,1.75566,1.75566,39000000.0
2006-01-19 11:39:00,1.75562,1.75577,1.75562,1.75577,27000000.0
2006-01-19 11:40:00,1.75576,1.75597,1.75576,1.75597,68300000.0
2006-01-19 11:41:00,1.7561,1.75621,1.7561,1.75612,33199999.0
2006-01-19 11:42:00,1.75614,1.75626,1.75609,1.75614,73500001.0
2006-01-19 11:43:00,1.75608,1.75612,1.75606,1.75612,67100000.0
2006-01-19 11:44:00,1.75615,1.75615,1.75597,1.75599,20900000.0
2006-01-19 11:45:00,1.75593,1.75593,1.75581,1.75588,71699999.0
2006-01-19 11:46:00,1.75593,1.75593,1.75572,1.75572,97900001.0
2006-01-19 11:47:00,1.75571,1.75571,1.75554,1.75559,90400000.0
2006-01-19 11:48:00,1.75558,1.75571,1.75549,1.75571,84800000.0
2006-01-19 11:49:00,1.75566,1.75566,1.75552,1.75552,39700000.0
2006-01-19 11:50:00,1.75549,1.75553,1.75539,1.75553,175799999.0
2006-01-19 11:51:00,1.75552,1.75552,1.7553,1.75532,48550000.0
2006-01-19 11:52:00,1.75528,1.75542,1.75523,1.75542,36400000.0
2006-01-19 11:53:00,1.75542,1.75542,1.75521,1.75531,36800000.0
2006-01-19 11:54:00,1.75528,1.75544,1.75519,1.75541,75200000.0
2006-01-19 11:55:00,1.75549,1.75558,1.75547,1.75558,98199999.0
2006-01-19 11:56:00,1.7556,1.75565,1.7556,1.75565,7100000.0
2006-01-19 11:57:00,1.75564,1.7559,1.7556,1.7559,152500001.0
2006-01-19 11:58:00,1.75607,1.75623,1.75607,1.75614,63000000.0
2006-01-19 11:59:00,1.7562,1.75631,1.75606,1.7561,96100000.0
2006-01-19 12:00:00,1.75603,1.75603,1.75578,1.75596,145499999.0
2006-01-19 12:01:00,1.75599,1.75608,1.75584,1.75584,100799999.0
2006-01-19 12:02:00,1.75585,1.75595,1.75585,1.7559,48900001.0
2006-01-19 12:03:00,1.75598,1.75599,1.7556,1.75568,51600001.0
2006-01-19 12:04:00,1.75563,1.75563,1.75551,1.7556,82600000.0
2006-01-19 12:05:00,1.75563,1.75587,1.75563,1.75572,38200000.0
2006-01-19 12:06:00,1.75567,1.75572,1.75558,1.75558,98999997.0
2006-01-19 12:07:00,1.75553,1.7558,1.75546,1.7558,67500000.0
2006-01-19 12:08:00,1.75584,1.75596,1.7558,1.75588,95500000.0
2006-01-19 12:09:00,1.75587,1.75593,1.75584,1.75593,59799999.0
2006-01-19 12:10:00,1.75597,1.75601,1.75593,1.75597,44200001.0
2006-01-19 12:11:00,1.75593,1.75601,1.75592,1.75592,52500000.0
2006-01-19 12:12:00,1.75589,1.75604,1.75589,1.756,58699999.0
2006-01-19 12:13:00,1.75601,1.75612,1.75601,1.75612,20500000.0
2006-01-19 12:14:00,1.75608,1.75615,1.75606,1.75615,38700000.0
2006-01-19 12:15:00,1.75622,1.75622,1.75604,1.75621,68000000.0
2006-01-19 12:16:00,1.7563,1.75643,1.7562,1.75643,73800000.0
2006-01-19 12:17:00,1.7565,1.75654,1.75639,1.75645,38100000.0
2006-01-19 12:18:00,1.75629,1.75629,1.75611,1.75617,43300000.0
2006-01-19 12:19:00,1.75621,1.75621,1.75604,1.75612,72900000.0
2006-01-19 12:20:00,1.75632,1.7568,1.75632,1.7568,38899999.0
2006-01-19 12:21:00,1.75668,1.75684,1.75663,1.75678,52500000.0
2006-01-19 12:22:00,1.75668,1.7568,1.75659,1.7568,59970001.0
2006-01-19 12:23:00,1.75683,1.75738,1.75683,1.75738,36200000.0
2006-01-19 12:24:00,1.75758,1.75793,1.75754,1.75793,53199999.0
2006-01-19 12:25:00,1.75787,1.75787,1.75755,1.7576,24000000.0
2006-01-19 12:26:00,1.75763,1.75799,1.75756,1.75799,17900000.0
2006-01-19 12:27:00,1.75812,1.75813,1.75755,1.75755,89800000.0
2006-01-19 12:28:00,1.7577,1.75803,1.7577,1.75782,52700000.0
2006-01-19 12:29:00,1.7578,1.7578,1.75755,1.75755,133600001.0
2006-01-19 12:30:00,1.75744,1.75749,1.7573,1.75732,87400000.0
2006-01-19 12:31:00,1.75733,1.75751,1.75733,1.75745,70199999.0
2006-01-19 12:32:00,1.75742,1.75742,1.75728,1.7573,114399999.0
2006-01-19 12:33:00,1.75725,1.75725,1.75699,1.75705,48500000.0
2006-01-19 12:34:00,1.75701,1.75701,1.75689,1.75689,6300000.0
2006-01-19 12:35:00,1.7569,1.75702,1.7569,1.75702,22700000.0
2006-01-19 12:36:00,1.75703,1.75711,1.75691,1.75711,67800000.0
2006-01-19 12:37:00,1.75713,1.75722,1.75711,1.75717,59640000.0
2006-01-19 12:38:00,1.7571,1.75712,1.757,1.75708,42300000.0
2006-01-19 12:39:00,1.75693,1.75698,1.75689,1.75689,28700000.0
2006-01-19 12:40:00,1.75697,1.75727,1.75697,1.75727,70900000.0
2006-01-19 12:41:00,1.75721,1.75725,1.7572,1.75725,52600000.0
2006-01-19 12:42:00,1.7572,1.75751,1.75715,1.75751,100000001.0
2006-01-19 12:43:00,1.7576,1.75771,1.75756,1.75771,89700000.0
2006-01-19 12:44:00,1.75768,1.75772,1.75756,1.75759,98000000.0
2006-01-19 12:45:00,1.75767,1.75768,1.75746,1.75747,34700000.0
2006-01-19 12:46:00,1.75752,1.7577,1.75752,1.7577,26100000.0
2006-01-19 12:47:00,1.7577,1.7577,1.75753,1.75753,45800000.0
2006-01-19 12:48:00,1.75752,1.7576,1.75752,1.75752,65600000.0
2006-01-19 12:49:00,1.75752,1.75761,1.75751,1.75761,26800000.0
2006-01-19 12:50:00,1.7576,1.7576,1.75732,1.75732,48400000.0
2006-01-19 12:51:00,1.75709,1.75718,1.75699,1.75711,65100000.0
2006-01-19 12:52:00,1.757,1.7571,1.75697,1.757,114100000.0
2006-01-19 12:53:00,1.75698,1.75712,1.75694,1.75695,69750000.0
2006-01-19 12:54:00,1.75683,1.75683,1.75641,1.75646,44800000.0
2006-01-19 12:55:00,1.75623,1.75623,1.7559,1.75603,52600000.0
2006-01-19 12:56:00,1.75605,1.75605,1.75576,1.75599,80700000.0
2006-01-19 12:57:00,1.75595,1.75598,1.75595,1.75598,16800000.0
2006-01-19 12:58:00,1.75597,1.75597,1.75556,1.75567,65900000.0
2006-01-19 12:59:00,1.75533,1.75581,1.75533,1.75581,88299999.0
2006-01-19 13:00:00,1.75582,1.75584,1.7549,1.7549,107999999.0
2006-01-19 13:01:00,1.75475,1.75582,1.75475,1.75582,55900000.0
2006-01-19 13:02:00,1.756,1.75634,1.756,1.75602,89200002.0
2006-01-19 13:03:00,1.75596,1.75596,1.75578,1.75583,122999999.0
2006-01-19 13:04:00,1.75573,1.75573,1.7556,1.75565,60600000.0
2006-01-19 13:05:00,1.75567,1.75594,1.75567,1.75586,91599999.0
2006-01-19 13:06:00,1.75588,1.75588,1.75572,1.75572,64600000.0
2006-01-19 13:07:00,1.75571,1.75571,1.75556,1.7556,73099999.0
2006-01-19 13:08:00,1.75562,1.75563,1.75538,1.75563,88200000.0
2006-01-19 13:09:00,1.75555,1.75555,1.75549,1.7555,100000001.0
2006-01-19 13:10:00,1.75554,1.75561,1.75547,1.75547,51200000.0
2006-01-19 13:11:00,1.75544,1.75557,1.75544,1.75557,37699999.0
2006-01-19 13:12:00,1.7555,1.75553,1.75532,1.75553,74699998.0
2006-01-19 13:13:00,1.75536,1.75557,1.75536,1.75551,104399999.0
2006-01-19 13:14:00,1.75552,1.75563,1.75552,1.75555,160499999.0
2006-01-19 13:15:00,1.75557,1.75557,1.75518,1.75518,37700000.0
2006-01-19 13:16:00,1.75515,1.75524,1.75504,1.75504,48800000.0
2006-01-19 13:17:00,1.75509,1.75529,1.75504,1.75529,44900000.0
2006-01-19 13:18:00,1.75532,1.75538,1.75521,1.75521,90400001.0
2006-01-19 13:19:00,1.7552,1.75531,1.75508,1.75514,95799999.0
2006-01-19 13:20:00,1.7551,1.75515,1.75503,1.75509,104700000.0
2006-01-19 13:21:00,1.75517,1.75517,1.75499,1.75505,58000000.0
2006-01-19 13:22:00,1.75512,1.75515,1.75484,1.75484,92799998.0
2006-01-19 13:23:00,1.75488,1.75507,1.75488,1.75503,43600000.0
2006-01-19 13:24:00,1.75498,1.75527,1.75498,1.75523,41600000.0
2006-01-19 13:25:00,1.75531,1.75531,1.75523,1.75528,86700000.0
2006-01-19 13:26:00,1.75522,1.75522,1.75504,1.75504,104999999.0
2006-01-19 13:27:00,1.7551,1.75522,1.75507,1.75522,65699999.0
2006-01-19 13:28:00,1.75516,1.75516,1.75492,1.75492,54300000.0
2006-01-19 13:29:00,1.75489,1.75499,1.75488,1.7549,111299999.0
2006-01-19 13:30:00,1.75483,1.755,1.75477,1.75498,77299999.0
2006-01-19 13:31:00,1.75507,1.75507,1.75486,1.75486,40700001.0
2006-01-19 13:32:00,1.75487,1.75506,1.75487,1.75495,9800000.0
2006-01-19 13:33:00,1.7549,1.755,1.75476,1.755,35600000.0
2006-01-19 13:34:00,1.75497,1.75507,1.75492,1.75498,64899999.0
2006-01-19 13:35:00,1.75503,1.75511,1.75496,1.755,80899999.0
2006-01-19 13:36:00,1.75505,1.75505,1.755,1.75505,45600000.0
2006-01-19 13:37:00,1.75495,1.75495,1.75476,1.75477,52900000.0
2006-01-19 13:38:00,1.75485,1.75505,1.75484,1.75497,96799999.0
2006-01-19 13:39:00,1.75501,1.75509,1.75501,1.75501,45300000.0
2006-01-19 13:40:00,1.7551,1.75539,1.7551,1.75539,95699999.0
2006-01-19 13:41:00,1.75544,1.75551,1.75527,1.75527,69500000.0
2006-01-19 13:42:00,1.75526,1.75541,1.75525,1.75527,49400000.0
2006-01-19 13:43:00,1.75528,1.75532,1.75528,1.75532,12500000.0
2006-01-19 13:44:00,1.75525,1.75525,1.75507,1.75515,70799998.0
2006-01-19 13:45:00,1.75507,1.7551,1.75497,1.75497,31599999.0
2006-01-19 13:46:00,1.75488,1.75488,1.75482,1.75482,38500000.0
2006-01-19 13:47:00,1.75482,1.75505,1.75482,1.75495,39600000.0
2006-01-19 13:48:00,1.75502,1.75534,1.75502,1.75526,76599999.0
2006-01-19 13:49:00,1.75529,1.75542,1.75522,1.75536,59499999.0
2006-01-19 13:50:00,1.75534,1.75535,1.75524,1.75535,34800000.0
2006-01-19 13:51:00,1.75534,1.75535,1.75524,1.75535,40100000.0
2006-01-19 13:52:00,1.75546,1.75551,1.75529,1.75548,43600000.0
2006-01-19 13:53:00,1.7554,1.7554,1.75539,1.7554,49599999.0
2006-01-19 13:54:00,1.75528,1.75528,1.75511,1.75523,34150000.0
2006-01-19 13:55:00,1.7553,1.7553,1.75525,1.7553,62400000.0
2006-01-19 13:56:00,1.7553,1.75549,1.7553,1.75533,60100000.0
2006-01-19 13:57:00,1.75538,1.75538,1.75536,1.75537,34500001.0
2006-01-19 13:58:00,1.75533,1.75533,1.75508,1.75508,47900000.0
2006-01-19 13:59:00,1.75508,1.75546,1.75508,1.75546,65900000.0
2006-01-19 14:00:00,1.75565,1.75571,1.75558,1.75566,113300001.0
2006-01-19 14:01:00,1.75571,1.75571,1.75555,1.75565,43600000.0
2006-01-19 14:02:00,1.75572,1.75576,1.75568,1.75568,52100000.0
2006-01-19 14:03:00,1.75582,1.75588,1.75564,1.75564,60000000.0
2006-01-19 14:04:00,1.75562,1.7559,1.75562,1.7559,27100000.0
2006-01-19 14:05:00,1.75595,1.75629,1.75595,1.75629,35800000.0
2006-01-19 14:06:00,1.75628,1.75628,1.75606,1.75606,26900000.0
2006-01-19 14:07:00,1.75612,1.75644,1.75612,1.75638,71099998.0
2006-01-19 14:08:00,1.75635,1.75635,1.75603,1.75606,54800000.0
2006-01-19 14:09:00,1.75611,1.75619,1.75604,1.75604,82900002.0
2006-01-19 14:10:00,1.75614,1.7562,1.75603,1.75617,83600000.0
2006-01-19 14:11:00,1.75607,1.75618,1.75607,1.7561,92700000.0
2006-01-19 14:12:00,1.75604,1.75616,1.75603,1.75603,61400001.0
2006-01-19 14:13:00,1.7561,1.75615,1.75602,1.75604,74100000.0
2006-01-19 14:14:00,1.75602,1.75621,1.75602,1.75621,77300000.0
2006-01-19 14:15:00,1.75615,1.75615,1.75602,1.75609,53899999.0
2006-01-19 14:16:00,1.75609,1.75625,1.75604,1.75625,88000000.0
2006-01-19 14:17:00,1.75628,1.75628,1.75606,1.75608,32100000.0
2006-01-19 14:18:00,1.75603,1.75603,1.75582,1.75585,57100000.0
2006-01-19 14:19:00,1.75588,1.7559,1.7558,1.7558,100000002.0
2006-01-19 14:20:00,1.75578,1.7559,1.7557,1.75572,29899999.0
2006-01-19 14:21:00,1.75558,1.7557,1.75553,1.75553,55100001.0
2006-01-19 14:22:00,1.75557,1.75571,1.75551,1.75551,51500000.0
2006-01-19 14:23:00,1.75548,1.75565,1.75548,1.75564,80899998.0
2006-01-19 14:24:00,1.75565,1.75566,1.75544,1.75547,112299998.0
2006-01-19 14:25:00,1.75541,1.75541,1.75515,1.75517,66700001.0
2006-01-19 14:26:00,1.7553,1.75532,1.75504,1.7551,88700000.0
2006-01-19 14:27:00,1.7551,1.75529,1.7551,1.75517,90600000.0
2006-01-19 14:28:00,1.75508,1.75515,1.75501,1.75513,79999999.0
2006-01-19 14:29:00,1.75508,1.7551,1.75494,1.75504,76900000.0
2006-01-19 14:30:00,1.75499,1.75499,1.75467,1.75473,106999997.0
2006-01-19 14:31:00,1.75474,1.75482,1.75473,1.75473,16600000.0
2006-01-19 14:32:00,1.75477,1.75489,1.75475,1.75481,92499999.0
2006-01-19 14:33:00,1.75469,1.75479,1.75451,1.75459,46300000.0
2006-01-19 14:34:00,1.75457,1.75461,1.75436,1.75441,26450000.0
2006-01-19 14:35:00,1.75437,1.75454,1.75417,1.75417,25800000.0
2006-01-19 14:36:00,1.75396,1.75396,1.75327,1.75332,94200002.0
2006-01-19 14:37:00,1.75333,1.75333,1.75293,1.75308,88600000.0
2006-01-19 14:38:00,1.75308,1.75334,1.75308,1.75333,42000001.0
2006-01-19 14:39:00,1.75335,1.75366,1.7533,1.7534,121300001.0
2006-01-19 14:40:00,1.75342,1.75349,1.75342,1.75348,76600002.0
2006-01-19 14:41:00,1.75335,1.75335,1.75304,1.75307,58800000.0
2006-01-19 14:42:00,1.75319,1.75338,1.75315,1.75315,22000000.0
2006-01-19 14:43:00,1.75315,1.75319,1.75296,1.75312,76900000.0
2006-01-19 14:44:00,1.753,1.7531,1.75275,1.7531,50800000.0
2006-01-19 14:45:00,1.75331,1.75352,1.75331,1.75351,47000000.0
2006-01-19 14:46:00,1.75348,1.75368,1.75348,1.75368,11500000.0
2006-01-19 14:47:00,1.75366,1.75368,1.7534,1.75346,74000000.0
2006-01-19 14:48:00,1.75352,1.7536,1.75347,1.75347,24900000.0
2006-01-19 14:49:00,1.75358,1.75358,1.75352,1.75352,42099998.0
2006-01-19 14:50:00,1.75368,1.75382,1.75365,1.75371,66700000.0
2006-01-19 14:51:00,1.75377,1.75433,1.75377,1.75433,91500000.0
2006-01-19 14:52:00,1.75433,1.75444,1.75432,1.75444,48600000.0
2006-01-19 14:53:00,1.75443,1.75465,1.75436,1.75465,60199999.0
2006-01-19 14:54:00,1.75484,1.75534,1.75484,1.75534,43700000.0
2006-01-19 14:55:00,1.75536,1.75536,1.7552,1.75526,45900000.0
2006-01-19 14:56:00,1.75518,1.75518,1.7546,1.7546,68600000.0
2006-01-19 14:57:00,1.75455,1.75494,1.75443,1.7549,136100000.0
2006-01-19 14:58:00,1.75502,1.75522,1.75502,1.75522,30400000.0
2006-01-19 14:59:00,1.75508,1.75508,1.75491,1.75492,88699997.0
2006-01-19 15:00:00,1.7549,1.755,1.75479,1.7548,88900000.0
2006-01-19 15:01:00,1.7546,1.75482,1.75457,1.75482,44269999.0
2006-01-19 15:02:00,1.75498,1.75504,1.75493,1.75495,43900000.0
2006-01-19 15:03:00,1.75496,1.75496,1.75483,1.75494,68900001.0
2006-01-19 15:04:00,1.75488,1.75492,1.75485,1.75489,81799998.0
2006-01-19 15:05:00,1.75493,1.75506,1.75493,1.75506,102900000.0
2006-01-19 15:06:00,1.75494,1.75502,1.75485,1.75502,67800000.0
2006-01-19 15:07:00,1.75502,1.7552,1.75492,1.7552,98700000.0
2006-01-19 15:08:00,1.75526,1.75539,1.75525,1.75528,92700000.0
2006-01-19 15:09:00,1.75532,1.75532,1.75505,1.7551,60100000.0
2006-01-19 15:10:00,1.755,1.75508,1.75483,1.75483,73700000.0
2006-01-19 15:11:00,1.75482,1.75499,1.75481,1.75491,55700000.0
2006-01-19 15:12:00,1.75503,1.75513,1.75494,1.75494,24200000.0
2006-01-19 15:13:00,1.75492,1.75498,1.75485,1.75496,47700000.0
2006-01-19 15:14:00,1.75491,1.7551,1.75491,1.75509,53500001.0
2006-01-19 15:15:00,1.75505,1.75517,1.75505,1.75508,122499998.0
2006-01-19 15:16:00,1.75505,1.75518,1.75505,1.75515,32800000.0
2006-01-19 15:17:00,1.75505,1.75505,1.75463,1.75463,53900001.0
2006-01-19 15:18:00,1.75456,1.75475,1.75439,1.75475,71099999.0
2006-01-19 15:19:00,1.7549,1.75499,1.7546,1.7546,74500001.0
2006-01-19 15:20:00,1.75461,1.75503,1.75457,1.75503,70200000.0
2006-01-19 15:21:00,1.75522,1.75551,1.75521,1.75551,57200002.0
2006-01-19 15:22:00,1.75595,1.75686,1.75595,1.75686,29999999.0
2006-01-19 15:23:00,1.75741,1.75794,1.75718,1.75718,59300000.0
2006-01-19 15:24:00,1.75723,1.75761,1.75723,1.75739,99999998.0
2006-01-19 15:25:00,1.7573,1.7573,1.75704,1.75704,132599998.0
2006-01-19 15:26:00,1.7569,1.7569,1.75669,1.75674,61300000.0
2006-01-19 15:27:00,1.75685,1.757,1.75685,1.757,23100000.0
2006-01-19 15:28:00,1.7571,1.75728,1.75698,1.75716,92800000.0
2006-01-19 15:29:00,1.75723,1.75747,1.75723,1.75736,72100000.0
2006-01-19 15:30:00,1.75725,1.75771,1.75725,1.75729,69300001.0
2006-01-19 15:31:00,1.7572,1.75728,1.75662,1.75662,106400000.0
2006-01-19 15:32:00,1.75607,1.75638,1.75559,1.75559,73499999.0
2006-01-19 15:33:00,1.75545,1.75577,1.75524,1.75577,78700002.0
2006-01-19 15:34:00,1.75576,1.75576,1.75499,1.75499,44899999.0
2006-01-19 15:35:00,1.75525,1.75564,1.75525,1.75564,37700000.0
2006-01-19 15:36:00,1.75564,1.75606,1.75564,1.75606,38800000.0
2006-01-19 15:37:00,1.75612,1.75612,1.75597,1.75599,64099999.0
2006-01-19 15:38:00,1.75591,1.75617,1.75583,1.75617,73400000.0
2006-01-19 15:39:00,1.75632,1.75653,1.75632,1.75648,47200000.0
2006-01-19 15:40:00,1.7565,1.75657,1.75617,1.75617,69900000.0
2006-01-19 15:41:00,1.75598,1.756,1.75578,1.756,62900001.0
2006-01-19 15:42:00,1.75598,1.75626,1.75598,1.75626,102400001.0
2006-01-19 15:43:00,1.75629,1.75656,1.75629,1.75653,59099999.0
2006-01-19 15:44:00,1.75648,1.75675,1.75646,1.75667,97299999.0
2006-01-19 15:45:00,1.75673,1.75688,1.75673,1.7568,58400000.0
2006-01-19 15:46:00,1.75668,1.75668,1.75651,1.75651,40900000.0
2006-01-19 15:47:00,1.75634,1.75666,1.75629,1.75666,38400000.0
2006-01-19 15:48:00,1.75668,1.75687,1.75667,1.75678,60500000.0
2006-01-19 15:49:00,1.75666,1.75666,1.75619,1.75642,50300000.0
2006-01-19 15:50:00,1.75637,1.75637,1.75619,1.75619,24800000.0
2006-01-19 15:51:00,1.75627,1.75639,1.75611,1.75613,66699999.0
2006-01-19 15:52:00,1.7561,1.75611,1.756,1.75606,90300002.0
2006-01-19 15:53:00,1.75596,1.75596,1.75565,1.75577,44000000.0
2006-01-19 15:54:00,1.75575,1.75585,1.75575,1.75582,23200000.0
2006-01-19 15:55:00,1.75578,1.75578,1.75558,1.75565,88799997.0
2006-01-19 15:56:00,1.75583,1.75622,1.75583,1.7561,56200000.0
2006-01-19 15:57:00,1.75622,1.75648,1.75622,1.75648,80199999.0
2006-01-19 15:58:00,1.75648,1.75674,1.75648,1.75674,52900000.0
2006-01-19 15:59:00,1.75676,1.75711,1.75676,1.75702,41500000.0
2006-01-19 16:00:00,1.75693,1.75693,1.75659,1.75659,37300000.0
2006-01-19 16:01:00,1.75669,1.75693,1.7566,1.75661,68899998.0
2006-01-19 16:02:00,1.75645,1.75674,1.75645,1.75674,23900000.0
2006-01-19 16:03:00,1.75697,1.75723,1.75693,1.75693,54000000.0
2006-01-19 16:04:00,1.75689,1.7572,1.75678,1.7572,99400001.0
2006-01-19 16:05:00,1.75732,1.75736,1.75717,1.75717,77900001.0
2006-01-19 16:06:00,1.7571,1.7571,1.7568,1.7568,23800000.0
2006-01-19 16:07:00,1.7567,1.75701,1.7567,1.75701,34100000.0
2006-01-19 16:08:00,1.75688,1.75688,1.75629,1.7563,60399998.0
2006-01-19 16:09:00,1.75618,1.75619,1.756,1.75619,28200000.0
2006-01-19 16:10:00,1.7563,1.75639,1.75612,1.75625,89699999.0
2006-01-19 16:11:00,1.75642,1.75668,1.75642,1.75645,72700002.0
2006-01-19 16:12:00,1.75635,1.75642,1.75621,1.75626,53700000.0
2006-01-19 16:13:00,1.7563,1.75653,1.75622,1.75653,87300000.0
2006-01-19 16:14:00,1.75657,1.75671,1.75657,1.75669,79399998.0
2006-01-19 16:15:00,1.75685,1.75699,1.75684,1.75684,59600000.0
2006-01-19 16:16:00,1.75674,1.75685,1.7566,1.7566,119000000.0
2006-01-19 16:17:00,1.75662,1.75662,1.75645,1.75652,87600001.0
2006-01-19 16:18:00,1.75649,1.75657,1.75643,1.75643,67600000.0
2006-01-19 16:19:00,1.75636,1.75647,1.75628,1.75641,31200000.0
2006-01-19 16:20:00,1.7563,1.7563,1.75615,1.75615,28500000.0
2006-01-19 16:21:00,1.75592,1.75592,1.75551,1.75559,71100000.0
2006-01-19 16:22:00,1.75564,1.7557,1.75558,1.75563,38400000.0
2006-01-19 16:23:00,1.75548,1.75568,1.75547,1.75567,39500000.0
2006-01-19 16:24:00,1.75567,1.75579,1.75537,1.75537,159699996.0
2006-01-19 16:25:00,1.75546,1.75554,1.75546,1.75552,33400001.0
2006-01-19 16:26:00,1.75548,1.75621,1.75548,1.75621,109500001.0
2006-01-19 16:27:00,1.75622,1.7563,1.75599,1.75599,57700000.0
2006-01-19 16:28:00,1.75576,1.75576,1.75532,1.75532,47300000.0
2006-01-19 16:29:00,1.75534,1.75542,1.75534,1.75538,70400001.0
2006-01-19 16:30:00,1.75525,1.75535,1.75525,1.7553,52500000.0
2006-01-19 16:31:00,1.75534,1.75556,1.75534,1.75548,41400000.0
2006-01-19 16:32:00,1.75551,1.75551,1.75547,1.75547,12500000.0
2006-01-19 16:33:00,1.75539,1.75554,1.75539,1.75545,24600000.0
2006-01-19 16:34:00,1.75538,1.75543,1.75521,1.7553,95799997.0
2006-01-19 16:35:00,1.75528,1.75528,1.75526,1.75528,29300000.0
2006-01-19 16:36:00,1.75528,1.75533,1.7552,1.75529,76300000.0
2006-01-19 16:37:00,1.75532,1.75557,1.75528,1.75557,54099999.0
2006-01-19 16:38:00,1.75577,1.75648,1.75577,1.75648,57200000.0
2006-01-19 16:39:00,1.75637,1.75649,1.75618,1.75628,69500000.0
2006-01-19 16:40:00,1.75622,1.75628,1.7561,1.7561,71799999.0
2006-01-19 16:41:00,1.75585,1.75617,1.75585,1.75615,166999999.0
2006-01-19 16:42:00,1.75613,1.75626,1.75604,1.75618,109100000.0
2006-01-19 16:43:00,1.7562,1.75653,1.7562,1.75653,15300000.0
2006-01-19 16:44:00,1.75635,1.75635,1.75595,1.75599,72900000.0
2006-01-19 16:45:00,1.75602,1.75617,1.75602,1.7561,32100000.0
2006-01-19 16:46:00,1.75607,1.75607,1.75577,1.75582,115300001.0
2006-01-19 16:47:00,1.75578,1.7559,1.75564,1.75573,166500001.0
2006-01-19 16:48:00,1.75587,1.7564,1.75587,1.7564,68900001.0
2006-01-19 16:49:00,1.75627,1.75627,1.75608,1.75608,6400000.0
2006-01-19 16:50:00,1.75595,1.75614,1.75595,1.7561,59800000.0
2006-01-19 16:51:00,1.75608,1.75609,1.75588,1.75588,74200000.0
2006-01-19 16:52:00,1.75583,1.75593,1.7558,1.75593,38200000.0
2006-01-19 16:53:00,1.75599,1.75623,1.75599,1.75623,61599999.0
2006-01-19 16:54:00,1.75616,1.75643,1.75614,1.75634,67500000.0
2006-01-19 16:55:00,1.75627,1.75627,1.75604,1.75604,60599999.0
2006-01-19 16:56:00,1.756,1.75606,1.75597,1.75597,35000000.0
2006-01-19 16:57:00,1.75602,1.75602,1.75586,1.75588,88100000.0
2006-01-19 16:58:00,1.7558,1.75592,1.75555,1.75555,62199999.0
2006-01-19 16:59:00,1.7555,1.75551,1.7552,1.75551,89300001.0
2006-01-19 17:00:00,1.75549,1.75561,1.7554,1.7554,67500000.0
2006-01-19 17:01:00,1.75545,1.75568,1.75545,1.75568,40400000.0
2006-01-19 17:02:00,1.75573,1.75625,1.75567,1.75594,83600001.0
2006-01-19 17:03:00,1.75581,1.75592,1.7557,1.75571,98500003.0
2006-01-19 17:04:00,1.75548,1.75561,1.75546,1.75555,51900001.0
2006-01-19 17:05:00,1.75553,1.75569,1.75553,1.7556,44200000.0
2006-01-19 17:06:00,1.75562,1.75569,1.75554,1.75559,53400000.0
2006-01-19 17:07:00,1.75565,1.75598,1.75565,1.75591,50900000.0
2006-01-19 17:08:00,1.75627,1.75732,1.75627,1.75732,112400000.0
2006-01-19 17:09:00,1.75707,1.75748,1.75706,1.75732,77999999.0
2006-01-19 17:10:00,1.75724,1.75724,1.75683,1.75683,67600000.0
2006-01-19 17:11:00,1.75672,1.75674,1.75635,1.7564,96200000.0
2006-01-19 17:12:00,1.75633,1.75673,1.75621,1.75673,104100000.0
2006-01-19 17:13:00,1.75687,1.75693,1.75655,1.7566,94700001.0
2006-01-19 17:14:00,1.7567,1.7567,1.75555,1.75555,91199999.0
2006-01-19 17:15:00,1.75574,1.75637,1.75574,1.7562,58900000.0
2006-01-19 17:16:00,1.75623,1.7568,1.75615,1.7568,43000000.0
2006-01-19 17:17:00,1.7568,1.7568,1.75649,1.75663,44700000.0
2006-01-19 17:18:00,1.75672,1.75722,1.75659,1.75722,86100002.0
2006-01-19 17:19:00,1.75712,1.75712,1.75675,1.75675,35800000.0
2006-01-19 17:20:00,1.75683,1.75695,1.75653,1.75653,47800000.0
2006-01-19 17:21:00,1.75649,1.75652,1.75643,1.75652,39500000.0
2006-01-19 17:22:00,1.75653,1.75675,1.7565,1.75667,87400001.0
2006-01-19 17:23:00,1.75681,1.75728,1.75681,1.75718,57950000.0
2006-01-19 17:24:00,1.75729,1.75743,1.75729,1.75742,32799999.0
2006-01-19 17:25:00,1.75738,1.75738,1.75719,1.7572,27500000.0
2006-01-19 17:26:00,1.75732,1.75774,1.75732,1.75774,48000000.0
2006-01-19 17:27:00,1.75796,1.75822,1.75794,1.75821,108300000.0
2006-01-19 17:28:00,1.75835,1.75846,1.75816,1.75841,77799999.0
2006-01-19 17:29:00,1.75862,1.75879,1.75846,1.75864,86399999.0
2006-01-19 17:30:00,1.7585,1.7585,1.75822,1.75834,136000001.0
2006-01-19 17:31:00,1.75817,1.75825,1.75813,1.75813,30700000.0
2006-01-19 17:32:00,1.75806,1.75806,1.75792,1.75804,28800000.0
2006-01-19 17:33:00,1.75853,1.75938,1.75853,1.75933,24500000.0
2006-01-19 17:34:00,1.75933,1.76129,1.75933,1.76129,78600001.0
2006-01-19 17:35:00,1.76152,1.76166,1.76138,1.7614,82400000.0
2006-01-19 17:36:00,1.76142,1.76142,1.76097,1.76104,105800000.0
2006-01-19 17:37:00,1.76094,1.76096,1.76084,1.76096,97099999.0
2006-01-19 17:38:00,1.76118,1.76171,1.76109,1.76171,69299999.0
2006-01-19 17:39:00,1.76188,1.76188,1.7616,1.7616,35300000.0
2006-01-19 17:40:00,1.76146,1.76146,1.76127,1.76137,60200000.0
2006-01-19 17:41:00,1.76166,1.76275,1.76166,1.76275,98700000.0
2006-01-19 17:42:00,1.763,1.76317,1.76291,1.76291,51799999.0
2006-01-19 17:43:00,1.76281,1.76281,1.76237,1.76237,78099999.0
2006-01-19 17:44:00,1.7623,1.76255,1.76228,1.76255,60500001.0
2006-01-19 17:45:00,1.76239,1.76242,1.76223,1.76242,15900000.0
2006-01-19 17:46:00,1.76233,1.76233,1.76217,1.76223,50400000.0
2006-01-19 17:47:00,1.76207,1.76207,1.7618,1.76189,63599999.0
2006-01-19 17:48:00,1.76187,1.76193,1.7616,1.76171,68900001.0
2006-01-19 17:49:00,1.76175,1.76193,1.76167,1.76193,17900000.0
2006-01-19 17:50:00,1.76197,1.76206,1.76184,1.76184,75800001.0
2006-01-19 17:51:00,1.76182,1.76189,1.76173,1.76179,121400000.0
2006-01-19 17:52:00,1.7618,1.76185,1.7618,1.76185,26800000.0
2006-01-19 17:53:00,1.76181,1.76191,1.76178,1.76187,93999999.0
2006-01-19 17:54:00,1.76188,1.76218,1.76185,1.76213,71000000.0
2006-01-19 17:55:00,1.76205,1.76247,1.76201,1.76246,71100002.0
2006-01-19 17:56:00,1.76226,1.76246,1.76216,1.76229,53100001.0
2006-01-19 17:57:00,1.76218,1.76285,1.76218,1.76282,65900000.0
2006-01-19 17:58:00,1.76285,1.76335,1.76281,1.76324,106500003.0
2006-01-19 17:59:00,1.7628,1.7628,1.76167,1.76167,40999999.0
2006-01-19 18:00:00,1.76182,1.76204,1.76166,1.76168,74100000.0
2006-01-19 18:01:00,1.76172,1.76198,1.76165,1.76195,990600001.0
2006-01-19 18:02:00,1.76198,1.76221,1.76184,1.76221,1055900002.0
2006-01-19 18:03:00,1.76224,1.76231,1.76208,1.76208,1416100003.0
2006-01-19 18:04:00,1.76212,1.76212,1.76181,1.76193,757499996.0
2006-01-19 18:05:00,1.76187,1.76221,1.76187,1.7622,1141300001.0
2006-01-19 18:06:00,1.76228,1.76232,1.76216,1.76225,1087200003.0
2006-01-19 18:07:00,1.76219,1.76219,1.76175,1.76187,1081199999.0
2006-01-19 18:08:00,1.76188,1.7626,1.76173,1.7626,1286349995.0
2006-01-19 18:09:00,1.76268,1.76268,1.76219,1.76219,463900000.0
2006-01-19 18:10:00,1.76217,1.76222,1.76206,1.76206,859569994.0
2006-01-19 18:11:00,1.7621,1.76219,1.76201,1.76208,535999993.0
2006-01-19 18:12:00,1.76206,1.76211,1.76193,1.76205,841399995.0
2006-01-19 18:13:00,1.76204,1.7621,1.76191,1.76191,454599998.0
2006-01-19 18:14:00,1.76189,1.76203,1.7618,1.7619,702799997.0
2006-01-19 18:15:00,1.76195,1.76205,1.76189,1.76199,789299998.0
2006-01-19 18:16:00,1.76208,1.7623,1.76206,1.76224,652499996.0
2006-01-19 18:17:00,1.76227,1.76246,1.76218,1.76245,538499994.0
2006-01-19 18:18:00,1.76247,1.76266,1.76195,1.76195,659899999.0
2006-01-19 18:19:00,1.7618,1.7618,1.76126,1.76146,663099998.0
2006-01-19 18:20:00,1.76155,1.76168,1.76111,1.76168,469799997.0
2006-01-19 18:21:00,1.76179,1.76218,1.76179,1.76218,517650003.0
2006-01-19 18:22:00,1.7622,1.76226,1.76206,1.76226,574146992.0
2006-01-19 18:23:00,1.76229,1.76235,1.7622,1.76235,901999995.0
2006-01-19 18:24:00,1.76233,1.76233,1.76204,1.7621,630200001.0
2006-01-19 18:25:00,1.76198,1.76206,1.76176,1.76185,606799997.0
2006-01-19 18:26:00,1.76174,1.76183,1.76148,1.76183,677599996.0
2006-01-19 18:27:00,1.7618,1.7618,1.76104,1.7612,809546991.0
2006-01-19 18:28:00,1.76126,1.76142,1.76113,1.76135,348500004.0
2006-01-19 18:29:00,1.76128,1.76132,1.76107,1.76107,660999999.0
2006-01-19 18:30:00,1.76107,1.76116,1.76087,1.76104,655799997.0
2006-01-19 18:31:00,1.76112,1.76129,1.76112,1.76119,377400000.0
2006-01-19 18:32:00,1.76117,1.76117,1.76093,1.76093,393569998.0
2006-01-19 18:33:00,1.7609,1.76101,1.7609,1.76092,689300003.0
2006-01-19 18:34:00,1.7609,1.76102,1.76086,1.76087,627900000.0
2006-01-19 18:35:00,1.76089,1.76117,1.76089,1.76115,430800002.0
2006-01-19 18:36:00,1.7611,1.7611,1.76078,1.76085,125500000.0
2006-01-19 18:37:00,1.7608,1.7608,1.76047,1.76053,109600001.0
2006-01-19 18:38:00,1.76052,1.76052,1.76037,1.76038,121770000.0
2006-01-19 18:39:00,1.76036,1.7605,1.76035,1.76037,206600000.0
2006-01-19 18:40:00,1.76033,1.76047,1.76021,1.76047,430900003.0
2006-01-19 18:41:00,1.7605,1.76061,1.76045,1.76047,297199999.0
2006-01-19 18:42:00,1.76048,1.7607,1.76048,1.76069,143200002.0
2006-01-19 18:43:00,1.7607,1.7607,1.76036,1.76036,110500000.0
2006-01-19 18:44:00,1.76025,1.76032,1.76014,1.76021,412699996.0
2006-01-19 18:45:00,1.76019,1.76042,1.76019,1.76029,219400000.0
2006-01-19 18:46:00,1.76034,1.76034,1.76023,1.76028,197000003.0
2006-01-19 18:47:00,1.76026,1.76026,1.76013,1.76013,188300001.0
2006-01-19 18:48:00,1.76002,1.76002,1.75977,1.75982,317400000.0
2006-01-19 18:49:00,1.75975,1.75983,1.75969,1.75969,94699999.0
2006-01-19 18:50:00,1.75967,1.75968,1.75955,1.75962,255899998.0
2006-01-19 18:51:00,1.75986,1.76074,1.75986,1.76074,503100002.0
2006-01-19 18:52:00,1.76074,1.76087,1.76068,1.76068,593800000.0
2006-01-19 18:53:00,1.76063,1.76105,1.76063,1.76069,374900000.0
2006-01-19 18:54:00,1.76065,1.76081,1.76061,1.76064,313900001.0
2006-01-19 18:55:00,1.76072,1.76087,1.76072,1.76087,532499995.0
2006-01-19 18:56:00,1.76088,1.76101,1.76079,1.76101,187299998.0
2006-01-19 18:57:00,1.76104,1.76116,1.761,1.76103,362000002.0
2006-01-19 18:58:00,1.7611,1.76128,1.76108,1.76116,705899996.0
2006-01-19 18:59:00,1.76112,1.76124,1.761,1.76113,440199999.0
2006-01-19 19:00:00,1.76129,1.76289,1.76129,1.76231,355700000.0
2006-01-19 19:01:00,1.7625,1.7626,1.76082,1.76082,46500000.0
2006-01-19 19:02:00,1.76085,1.76132,1.76085,1.76132,353499997.0
2006-01-19 19:03:00,1.76139,1.7615,1.76116,1.76127,587600002.0
2006-01-19 19:04:00,1.76137,1.76177,1.76129,1.76129,237499999.0
2006-01-19 19:05:00,1.76118,1.76127,1.76096,1.76106,170599998.0
2006-01-19 19:06:00,1.76102,1.76102,1.76068,1.761,648099996.0
2006-01-19 19:07:00,1.76108,1.76134,1.76106,1.76124,319600002.0
2006-01-19 19:08:00,1.76124,1.76149,1.76112,1.76142,494100001.0
2006-01-19 19:09:00,1.76141,1.76141,1.76109,1.76117,242100002.0
2006-01-19 19:10:00,1.76118,1.76154,1.76118,1.76147,482000000.0
2006-01-19 19:11:00,1.76153,1.76174,1.76153,1.76174,113100000.0
2006-01-19 19:12:00,1.76176,1.7618,1.76166,1.76169,251499997.0
2006-01-19 19:13:00,1.7618,1.76207,1.7618,1.76195,400100003.0
2006-01-19 19:14:00,1.7619,1.76201,1.76183,1.76201,220449997.0
2006-01-19 19:15:00,1.7619,1.7619,1.76109,1.76109,346199999.0
2006-01-19 19:16:00,1.76102,1.76107,1.76102,1.76102,225899999.0
2006-01-19 19:17:00,1.76103,1.76111,1.76098,1.76105,234800001.0
2006-01-19 19:18:00,1.76108,1.76131,1.76107,1.76131,240700000.0
2006-01-19 19:19:00,1.76129,1.76139,1.76111,1.76117,353500003.0
2006-01-19 19:20:00,1.7611,1.76123,1.7609,1.76092,360199997.0
2006-01-19 19:21:00,1.7609,1.7609,1.76073,1.76073,314300000.0
2006-01-19 19:22:00,1.76071,1.76083,1.76067,1.76079,339000000.0
2006-01-19 19:23:00,1.76076,1.7608,1.76064,1.76076,291200001.0
2006-01-19 19:24:00,1.76077,1.76093,1.76077,1.76093,158299997.0
2006-01-19 19:25:00,1.76093,1.76093,1.76083,1.76087,50800000.0
2006-01-19 19:26:00,1.76091,1.76111,1.76091,1.76097,330600002.0
2006-01-19 19:27:00,1.76097,1.76101,1.76082,1.76083,567000000.0
2006-01-19 19:28:00,1.76087,1.76134,1.76087,1.76134,530300000.0
2006-01-19 19:29:00,1.76138,1.76168,1.76138,1.76159,290300002.0
2006-01-19 19:30:00,1.76155,1.76169,1.76151,1.76165,523299994.0
2006-01-19 19:31:00,1.7617,1.76194,1.76167,1.76193,374200000.0
2006-01-19 19:32:00,1.76191,1.76191,1.76148,1.76151,355550000.0
2006-01-19 19:33:00,1.76147,1.76162,1.76131,1.76162,241500002.0
2006-01-19 19:34:00,1.76157,1.76161,1.76143,1.76146,201500000.0
2006-01-19 19:35:00,1.76142,1.76153,1.76138,1.76148,340599998.0
2006-01-19 19:36:00,1.76145,1.76148,1.76135,1.7614,388099999.0
2006-01-19 19:37:00,1.76131,1.76131,1.76116,1.76121,229200001.0
2006-01-19 19:38:00,1.76123,1.76137,1.76123,1.76137,99200002.0
2006-01-19 19:39:00,1.76138,1.76138,1.76126,1.76138,108000000.0
2006-01-19 19:40:00,1.76143,1.76147,1.76138,1.7614,267699999.0
2006-01-19 19:41:00,1.76142,1.76156,1.76142,1.76149,448900003.0
2006-01-19 19:42:00,1.7615,1.76155,1.76145,1.76155,214999997.0
2006-01-19 19:43:00,1.76157,1.76166,1.76152,1.76152,109700000.0
2006-01-19 19:44:00,1.7615,1.76158,1.76145,1.76145,318800000.0
2006-01-19 19:45:00,1.76152,1.76162,1.76148,1.76157,133100000.0
2006-01-19 19:46:00,1.76155,1.76155,1.76147,1.7615,298800002.0
2006-01-19 19:47:00,1.7615,1.76153,1.76147,1.7615,155400001.0
2006-01-19 19:48:00,1.76152,1.76161,1.76152,1.76152,255900001.0
2006-01-19 19:49:00,1.76158,1.76161,1.76154,1.76158,374799996.0
2006-01-19 19:50:00,1.76155,1.76155,1.76147,1.76155,244600000.0
2006-01-19 19:51:00,1.7615,1.76155,1.76145,1.76155,354999993.0
2006-01-19 19:52:00,1.7615,1.7615,1.76126,1.76132,179600002.0
2006-01-19 19:53:00,1.76136,1.76143,1.76136,1.76143,86300000.0
2006-01-19 19:54:00,1.76143,1.76143,1.7613,1.76132,126500001.0
2006-01-19 19:55:00,1.76125,1.7613,1.76125,1.7613,100400001.0
2006-01-19 19:56:00,1.76133,1.76162,1.76132,1.76162,233100000.0
2006-01-19 19:57:00,1.7616,1.76167,1.76157,1.7616,346100002.0
2006-01-19 19:58:00,1.7616,1.76165,1.76158,1.7616,383899997.0
2006-01-19 19:59:00,1.76156,1.76157,1.76107,1.76107,389800003.0
2006-01-19 20:00:00,1.76099,1.76104,1.76096,1.76097,252699997.0
2006-01-19 20:01:00,1.76095,1.76095,1.7609,1.76095,241300006.0
2006-01-19 20:02:00,1.76095,1.76095,1.76085,1.7609,130199999.0
2006-01-19 20:03:00,1.76087,1.76087,1.76064,1.76064,96799999.0
2006-01-19 20:04:00,1.76062,1.76076,1.76062,1.76074,142099999.0
2006-01-19 20:05:00,1.76073,1.76077,1.76063,1.76063,225699999.0
2006-01-19 20:06:00,1.76063,1.76071,1.7606,1.76062,194900000.0
2006-01-19 20:07:00,1.76062,1.76071,1.76061,1.76061,108600000.0
2006-01-19 20:08:00,1.76063,1.76063,1.76041,1.76047,273200003.0
2006-01-19 20:09:00,1.7603,1.7603,1.75995,1.75996,194199999.0
2006-01-19 20:10:00,1.75997,1.76023,1.75997,1.76023,114600002.0
2006-01-19 20:11:00,1.7604,1.76043,1.76034,1.76043,51700000.0
2006-01-19 20:12:00,1.76038,1.76046,1.76028,1.76031,534699999.0
2006-01-19 20:13:00,1.7603,1.76042,1.7603,1.76035,299799997.0
2006-01-19 20:14:00,1.76042,1.7606,1.76042,1.76057,154100002.0
2006-01-19 20:15:00,1.76061,1.76083,1.76061,1.7608,349600002.0
2006-01-19 20:16:00,1.7608,1.76103,1.7608,1.76095,166600003.0
2006-01-19 20:17:00,1.76095,1.76102,1.76093,1.76093,59800001.0
2006-01-19 20:18:00,1.76091,1.76102,1.76089,1.7609,152099999.0
2006-01-19 20:19:00,1.76094,1.76103,1.76089,1.76103,196700001.0
2006-01-19 20:20:00,1.761,1.76109,1.76092,1.76092,238900000.0
2006-01-19 20:21:00,1.7609,1.76092,1.7609,1.7609,166099999.0
2006-01-19 20:22:00,1.7609,1.76095,1.7609,1.7609,129900001.0
2006-01-19 20:23:00,1.76092,1.76106,1.76089,1.76097,372599999.0
2006-01-19 20:24:00,1.76095,1.76097,1.7609,1.76097,106200002.0
2006-01-19 20:25:00,1.76097,1.76097,1.76085,1.76095,435099999.0
2006-01-19 20:26:00,1.7609,1.76098,1.76087,1.7609,399000000.0
2006-01-19 20:27:00,1.76098,1.76113,1.76098,1.76113,282800002.0
2006-01-19 20:28:00,1.76114,1.76122,1.76108,1.76112,260499998.0
2006-01-19 20:29:00,1.76117,1.76122,1.76112,1.76112,250299999.0
2006-01-19 20:30:00,1.7611,1.76118,1.76105,1.76113,784300000.0
2006-01-19 20:31:00,1.76107,1.76115,1.76107,1.7611,736199993.0
2006-01-19 20:32:00,1.7611,1.76118,1.76105,1.7611,722600004.0
2006-01-19 20:33:00,1.76107,1.76107,1.76081,1.76091,242800000.0
2006-01-19 20:34:00,1.76085,1.76085,1.76044,1.76044,82200000.0
2006-01-19 20:35:00,1.76034,1.76034,1.76009,1.7601,77800000.0
2006-01-19 20:36:00,1.76005,1.76005,1.75966,1.75971,206200001.0
2006-01-19 20:37:00,1.75973,1.75991,1.75972,1.75978,134200000.0
2006-01-19 20:38:00,1.75976,1.75992,1.75968,1.75978,336400000.0
2006-01-19 20:39:00,1.75988,1.75996,1.75982,1.7599,288299997.0
2006-01-19 20:40:00,1.75992,1.7601,1.75991,1.75992,190599999.0
2006-01-19 20:41:00,1.7599,1.75995,1.75983,1.75992,298000001.0
2006-01-19 20:42:00,1.7599,1.7599,1.75971,1.75978,55700000.0
2006-01-19 20:43:00,1.75978,1.75986,1.75973,1.75978,229899998.0
2006-01-19 20:44:00,1.75971,1.75983,1.75971,1.75977,344599998.0
2006-01-19 20:45:00,1.75972,1.75972,1.75939,1.75939,67400001.0
2006-01-19 20:46:00,1.75935,1.75937,1.75935,1.75935,173200001.0
2006-01-19 20:47:00,1.75927,1.75933,1.75907,1.75917,345800001.0
2006-01-19 20:48:00,1.75911,1.75911,1.75903,1.75906,173300000.0
2006-01-19 20:49:00,1.759,1.759,1.75872,1.75885,65400000.0
2006-01-19 20:50:00,1.75882,1.75892,1.75874,1.75885,357600000.0
2006-01-19 20:51:00,1.75889,1.75926,1.75889,1.75926,262500000.0
2006-01-19 20:52:00,1.75925,1.75935,1.75913,1.75928,196999999.0
2006-01-19 20:53:00,1.75927,1.75933,1.75918,1.75921,668599998.0
2006-01-19 20:54:00,1.75917,1.75922,1.75899,1.75899,414899998.0
2006-01-19 20:55:00,1.75899,1.75903,1.75891,1.75892,280800002.0
2006-01-19 20:56:00,1.75892,1.75904,1.75892,1.75892,401100000.0
2006-01-19 20:57:00,1.7589,1.75897,1.75885,1.7589,418399999.0
2006-01-19 20:58:00,1.75895,1.75895,1.75882,1.7589,285700000.0
2006-01-19 20:59:00,1.75889,1.75905,1.75888,1.75889,598800000.0
2006-01-19 21:00:00,1.75898,1.75904,1.75891,1.75893,420400000.0
2006-01-19 21:01:00,1.75887,1.75897,1.75885,1.7589,374299997.0
2006-01-19 21:02:00,1.7589,1.75895,1.75885,1.75895,207649997.0
2006-01-19 21:03:00,1.7589,1.75895,1.7589,1.7589,200600001.0
2006-01-19 21:04:00,1.75891,1.75901,1.75888,1.75899,159100001.0
2006-01-19 21:05:00,1.759,1.75908,1.759,1.75902,197000001.0
2006-01-19 21:06:00,1.75897,1.75908,1.75894,1.75908,92100000.0
2006-01-19 21:07:00,1.75908,1.75921,1.75901,1.75921,107599999.0
2006-01-19 21:08:00,1.75927,1.7593,1.75914,1.75914,75900001.0
2006-01-19 21:09:00,1.75901,1.75903,1.75891,1.75898,123499998.0
2006-01-19 21:10:00,1.75902,1.75902,1.75887,1.75887,117000001.0
2006-01-19 21:11:00,1.75876,1.75877,1.75844,1.75847,104500000.0
2006-01-19 21:12:00,1.75845,1.75847,1.7584,1.75845,84300000.0
2006-01-19 21:13:00,1.7584,1.75845,1.75838,1.75838,283600002.0
2006-01-19 21:14:00,1.75837,1.7584,1.75822,1.75822,359299997.0
2006-01-19 21:15:00,1.75828,1.75841,1.75823,1.75841,198470002.0
2006-01-19 21:16:00,1.75848,1.75851,1.75845,1.75848,88900002.0
2006-01-19 21:17:00,1.75851,1.75885,1.75847,1.75885,203399998.0
2006-01-19 21:18:00,1.759,1.75918,1.759,1.75911,32099999.0
2006-01-19 21:19:00,1.75913,1.75913,1.7589,1.75896,99800000.0
2006-01-19 21:20:00,1.75889,1.75889,1.75857,1.75865,339999998.0
2006-01-19 21:21:00,1.75858,1.75858,1.75832,1.75832,151999999.0
2006-01-19 21:22:00,1.75837,1.75862,1.75836,1.75858,163799999.0
2006-01-19 21:23:00,1.7586,1.75861,1.75852,1.75859,44200001.0
2006-01-19 21:24:00,1.75861,1.75876,1.75855,1.75876,234500001.0
2006-01-19 21:25:00,1.75877,1.75877,1.75868,1.7587,145099999.0
2006-01-19 21:26:00,1.75877,1.75893,1.75877,1.75893,37299999.0
2006-01-19 21:27:00,1.759,1.75905,1.759,1.759,144999998.0
2006-01-19 21:28:00,1.75896,1.75897,1.75882,1.75895,212900001.0
2006-01-19 21:29:00,1.75887,1.75893,1.75883,1.75893,52600000.0
2006-01-19 21:30:00,1.75899,1.75901,1.75899,1.75901,20500001.0
2006-01-19 21:31:00,1.75905,1.75905,1.759,1.75905,49500001.0
2006-01-19 21:32:00,1.75905,1.75908,1.7589,1.75895,279899998.0
2006-01-19 21:33:00,1.75905,1.75908,1.75897,1.75903,380399997.0
2006-01-19 21:34:00,1.75907,1.75912,1.75898,1.75898,190200001.0
2006-01-19 21:35:00,1.75904,1.75911,1.75904,1.75905,8900000.0
2006-01-19 21:36:00,1.75908,1.75916,1.759,1.759,63900000.0
2006-01-19 21:37:00,1.75897,1.75913,1.75897,1.75913,221100000.0
2006-01-19 21:38:00,1.7591,1.75912,1.75901,1.75901,106800001.0
2006-01-19 21:39:00,1.75909,1.75913,1.75909,1.75913,43099998.0
2006-01-19 21:40:00,1.75914,1.75945,1.75914,1.75945,135000001.0
2006-01-19 21:41:00,1.75951,1.75952,1.75935,1.75943,124800000.0
2006-01-19 21:42:00,1.7594,1.75953,1.75929,1.7594,99900000.0
2006-01-19 21:43:00,1.75936,1.75953,1.75936,1.75953,79100001.0
2006-01-19 21:44:00,1.75956,1.75964,1.75956,1.75963,61500000.0
2006-01-19 21:45:00,1.7596,1.7596,1.75956,1.75956,86900001.0
2006-01-19 21:46:00,1.75958,1.75963,1.75957,1.75957,134000002.0
2006-01-19 21:47:00,1.75955,1.75958,1.7595,1.75953,167399998.0
2006-01-19 21:48:00,1.75948,1.75949,1.75932,1.75932,130200000.0
2006-01-19 21:49:00,1.75927,1.75946,1.75927,1.75946,98999999.0
2006-01-19 21:50:00,1.75942,1.75968,1.75942,1.75959,42500000.0
2006-01-19 21:51:00,1.75952,1.75962,1.75928,1.75928,199099999.0
2006-01-19 21:52:00,1.7593,1.75937,1.75928,1.75935,55200000.0
2006-01-19 21:53:00,1.75937,1.75939,1.75926,1.75928,88299998.0
2006-01-19 21:54:00,1.75931,1.75931,1.75897,1.75897,61300000.0
2006-01-19 21:55:00,1.75894,1.75899,1.75887,1.75898,150299998.0
2006-01-19 21:56:00,1.759,1.75907,1.75898,1.75898,86899999.0
2006-01-19 21:57:00,1.75895,1.75895,1.75881,1.75881,88500001.0
2006-01-19 21:58:00,1.75875,1.75875,1.7586,1.75868,37800000.0
2006-01-19 21:59:00,1.75868,1.7587,1.75844,1.75853,394899998.0
2006-01-19 22:00:00,1.7586,1.75873,1.7586,1.75862,150550001.0
2006-01-19 22:01:00,1.75866,1.75869,1.75858,1.75858,85100000.0
2006-01-19 22:02:00,1.7586,1.75873,1.75846,1.75859,218600000.0
2006-01-19 22:03:00,1.75847,1.75848,1.7584,1.75848,54400000.0
2006-01-19 22:04:00,1.75857,1.75869,1.75835,1.75835,364400001.0
2006-01-19 22:05:00,1.75829,1.75833,1.75789,1.75794,121200000.0
2006-01-19 22:06:00,1.75777,1.75777,1.75757,1.75772,26900000.0
2006-01-19 22:07:00,1.75788,1.75798,1.75785,1.75798,119199996.0
2006-01-19 22:08:00,1.75801,1.75805,1.75801,1.75805,97300000.0
2006-01-19 22:09:00,1.75805,1.75816,1.75797,1.75804,89100000.0
2006-01-19 22:10:00,1.75798,1.758,1.75795,1.758,14200000.0
2006-01-19 22:11:00,1.75802,1.75821,1.75802,1.75818,74800000.0
2006-01-19 22:12:00,1.75817,1.75817,1.75802,1.75806,189200000.0
2006-01-19 22:13:00,1.75815,1.75841,1.75815,1.75832,122299997.0
2006-01-19 22:14:00,1.7583,1.7583,1.7583,1.7583,87999999.0
2006-01-19 22:15:00,1.75835,1.75835,1.75818,1.75825,320800001.0
2006-01-19 22:16:00,1.75826,1.75852,1.75826,1.7584,259499999.0
2006-01-19 22:17:00,1.75843,1.75847,1.75836,1.75847,59700000.0
2006-01-19 22:18:00,1.75842,1.75842,1.75824,1.75834,142299999.0
2006-01-19 22:19:00,1.75834,1.75839,1.75833,1.75833,24400000.0
2006-01-19 22:20:00,1.75832,1.75841,1.75832,1.75835,95699998.0
2006-01-19 22:21:00,1.75838,1.75841,1.75829,1.75835,62099998.0
2006-01-19 22:22:00,1.75835,1.75845,1.75835,1.75835,111699999.0
2006-01-19 22:23:00,1.75841,1.75859,1.75841,1.75846,170900002.0
2006-01-19 22:24:00,1.75848,1.75852,1.75845,1.75852,100400001.0
2006-01-19 22:25:00,1.75858,1.7586,1.75855,1.75858,128400000.0
2006-01-19 22:26:00,1.75859,1.75869,1.75855,1.75864,25500000.0
2006-01-19 22:27:00,1.75855,1.75866,1.75855,1.75862,74300000.0
2006-01-19 22:28:00,1.7587,1.75874,1.75855,1.75865,114999998.0
2006-01-19 22:29:00,1.75858,1.75861,1.75845,1.75853,177400000.0
2006-01-19 22:30:00,1.75864,1.75891,1.75864,1.7589,42400000.0
2006-01-19 22:31:00,1.75891,1.75891,1.75862,1.75865,64000001.0
2006-01-19 22:32:00,1.75863,1.75863,1.75849,1.75853,202000000.0
2006-01-19 22:33:00,1.75857,1.75873,1.75857,1.75872,143799999.0
2006-01-19 22:34:00,1.75873,1.75873,1.75856,1.75859,216400001.0
2006-01-19 22:35:00,1.75865,1.75875,1.75865,1.75875,50600000.0
2006-01-19 22:36:00,1.75868,1.75868,1.75851,1.75851,12000000.0
2006-01-19 22:37:00,1.75863,1.75868,1.75852,1.75868,94300001.0
2006-01-19 22:38:00,1.75863,1.7587,1.75862,1.75868,73499998.0
2006-01-19 22:39:00,1.75862,1.75862,1.75849,1.75858,20900000.0
2006-01-19 22:40:00,1.7586,1.7586,1.75851,1.75858,68500001.0
2006-01-19 22:41:00,1.7586,1.75864,1.75856,1.7586,67500000.0
2006-01-19 22:42:00,1.75853,1.75861,1.75852,1.75858,54299999.0
2006-01-19 22:43:00,1.7584,1.7584,1.75825,1.75827,117499999.0
2006-01-19 22:44:00,1.7583,1.75836,1.75825,1.75832,213370000.0
2006-01-19 22:45:00,1.75833,1.75835,1.7583,1.75835,101399999.0
2006-01-19 22:46:00,1.75833,1.75836,1.75827,1.75827,47500000.0
2006-01-19 22:47:00,1.7582,1.75824,1.75818,1.7582,94100002.0
2006-01-19 22:48:00,1.75821,1.75827,1.7582,1.7582,56299998.0
2006-01-19 22:49:00,1.75822,1.75823,1.7582,1.75823,81399999.0
2006-01-19 22:50:00,1.75823,1.75836,1.75819,1.75831,68000000.0
2006-01-19 22:51:00,1.7582,1.7582,1.75816,1.75816,15100000.0
2006-01-19 22:52:00,1.75817,1.75825,1.75815,1.75815,88500000.0
2006-01-19 22:53:00,1.75825,1.75828,1.75803,1.75828,67599999.0
2006-01-19 22:54:00,1.75833,1.75837,1.75827,1.75827,59200002.0
2006-01-19 22:55:00,1.75827,1.75837,1.75827,1.7583,38400001.0
2006-01-19 22:56:00,1.75829,1.75845,1.75828,1.75845,100399999.0
2006-01-19 22:57:00,1.75848,1.75858,1.75848,1.75852,30399999.0
2006-01-19 22:58:00,1.7584,1.75853,1.7584,1.75853,92200000.0
2006-01-19 22:59:00,1.75857,1.75866,1.75857,1.75864,104600000.0
2006-01-19 23:00:00,1.7586,1.7586,1.75845,1.75845,67000001.0
2006-01-19 23:01:00,1.75865,1.75865,1.75854,1.75855,20200000.0
2006-01-19 23:02:00,1.7585,1.75855,1.7585,1.75855,3600000.0
2006-01-19 23:03:00,1.75857,1.75881,1.75857,1.75865,79800000.0
2006-01-19 23:04:00,1.7587,1.75875,1.75862,1.75873,65400001.0
2006-01-19 23:05:00,1.75873,1.75879,1.75873,1.75879,9200000.0
2006-01-19 23:06:00,1.75877,1.75879,1.75863,1.75875,41600000.0
2006-01-19 23:07:00,1.75878,1.7589,1.75868,1.7589,71800000.0
2006-01-19 23:08:00,1.75901,1.75915,1.75901,1.75915,19200000.0
2006-01-19 23:09:00,1.7592,1.75931,1.7592,1.75927,24000000.0
2006-01-19 23:10:00,1.75938,1.75947,1.75938,1.75947,22800000.0
2006-01-19 23:11:00,1.75957,1.75963,1.75952,1.75958,60499999.0
2006-01-19 23:12:00,1.7596,1.75965,1.75957,1.75958,74900000.0
2006-01-19 23:13:00,1.75963,1.75963,1.75947,1.75962,85099999.0
2006-01-19 23:14:00,1.75957,1.75957,1.75933,1.75941,134400001.0
2006-01-19 23:15:00,1.75932,1.75934,1.7592,1.7592,11800000.0
2006-01-19 23:16:00,1.75927,1.75931,1.75923,1.75923,43100000.0
2006-01-19 23:17:00,1.75927,1.75943,1.75927,1.75943,49299999.0
2006-01-19 23:18:00,1.75946,1.7595,1.75935,1.75935,54800001.0
2006-01-19 23:19:00,1.75926,1.75926,1.7591,1.7591,63599999.0
2006-01-19 23:20:00,1.7592,1.7592,1.75913,1.75913,45300000.0
2006-01-19 23:21:00,1.75908,1.75915,1.75905,1.75915,115399999.0
2006-01-19 23:22:00,1.75908,1.75913,1.75901,1.75913,50100000.0
2006-01-19 23:23:00,1.7591,1.7592,1.75908,1.75917,75400000.0
2006-01-19 23:24:00,1.75917,1.75932,1.75917,1.75932,35500000.0
2006-01-19 23:25:00,1.7593,1.7593,1.7593,1.7593,13100000.0
2006-01-19 23:26:00,1.75935,1.75943,1.75935,1.75943,5600000.0
2006-01-19 23:27:00,1.75944,1.75944,1.75939,1.75939,59600000.0
2006-01-19 23:28:00,1.75929,1.75931,1.75929,1.75931,6900000.0
2006-01-19 23:29:00,1.7594,1.75952,1.7594,1.7595,87500002.0
2006-01-19 23:30:00,1.75952,1.75952,1.75945,1.7595,45500002.0
2006-01-19 23:31:00,1.75936,1.75969,1.75936,1.75967,100699999.0
2006-01-19 23:32:00,1.75977,1.75996,1.75968,1.75973,49900000.0
2006-01-19 23:33:00,1.75976,1.75995,1.75976,1.75995,32800000.0
2006-01-19 23:34:00,1.76,1.76,1.7599,1.7599,76100001.0
2006-01-19 23:35:00,1.75981,1.75991,1.75981,1.75991,5400000.0
2006-01-19 23:36:00,1.75984,1.76,1.75984,1.76,36700000.0
2006-01-19 23:37:00,1.76003,1.76018,1.75998,1.76018,38000000.0
2006-01-19 23:38:00,1.76006,1.76006,1.7599,1.75995,67100000.0
2006-01-19 23:39:00,1.76,1.76009,1.75992,1.75992,75500000.0
2006-01-19 23:40:00,1.75993,1.75993,1.75983,1.75993,38400001.0
2006-01-19 23:41:00,1.75988,1.75988,1.75988,1.75988,4800000.0
2006-01-19 23:42:00,1.75992,1.76001,1.75992,1.75998,33100000.0
2006-01-19 23:43:00,1.76003,1.76015,1.76003,1.76007,57600000.0
2006-01-19 23:44:00,1.76,1.76,1.76,1.76,3300000.0
2006-01-19 23:45:00,1.76006,1.7601,1.75979,1.76001,71700000.0
2006-01-19 23:46:00,1.76005,1.76005,1.76005,1.76005,700000.0
2006-01-19 23:47:00,1.76005,1.76005,1.76,1.76,6800000.0
2006-01-19 23:48:00,1.76,1.76005,1.76,1.76,54500001.0
2006-01-19 23:49:00,1.76001,1.76001,1.7598,1.7598,21100000.0
2006-01-19 23:50:00,1.75977,1.75988,1.75975,1.75985,28400000.0
2006-01-19 23:51:00,1.7598,1.7598,1.75978,1.75978,6100000.0
2006-01-19 23:52:00,1.7596,1.7596,1.75916,1.7592,59800001.0
2006-01-19 23:53:00,1.75918,1.75918,1.75912,1.75912,18000000.0
2006-01-19 23:54:00,1.75915,1.75915,1.75905,1.75905,10100000.0
2006-01-19 23:55:00,1.75912,1.75916,1.75908,1.75908,26200000.0
2006-01-19 23:56:00,1.75918,1.75927,1.75918,1.75927,11300000.0
2006-01-19 23:57:00,1.75931,1.75931,1.75917,1.75924,68399999.0
2006-01-19 23:58:00,1.75929,1.7594,1.75929,1.75937,14200000.0
2006-01-19 23:59:00,1.75945,1.75945,1.75945,1.75945,17600000.0
2006-01-20 00:00:00,1.75943,1.75945,1.75943,1.75945,8400000.0
2006-01-20 00:01:00,1.75882,1.75882,1.75873,1.75878,65100000.0
2006-01-20 00:02:00,1.75897,1.75903,1.75879,1.75879,65600000.0
2006-01-20 00:03:00,1.75885,1.75897,1.75879,1.75888,66100000.0
2006-01-20 00:04:00,1.75894,1.75905,1.75881,1.759,87499998.0
2006-01-20 00:05:00,1.75908,1.75914,1.75874,1.75885,69500000.0
2006-01-20 00:06:00,1.75893,1.759,1.75867,1.75882,83700000.0
2006-01-20 00:07:00,1.75864,1.75907,1.75864,1.75875,77800001.0
2006-01-20 00:08:00,1.75869,1.75869,1.75847,1.7585,58799998.0
2006-01-20 00:09:00,1.75853,1.75861,1.75844,1.7586,157600002.0
2006-01-20 00:10:00,1.75861,1.75878,1.75856,1.75863,76800000.0
2006-01-20 00:11:00,1.75853,1.75877,1.75851,1.75853,185899996.0
2006-01-20 00:12:00,1.7587,1.7587,1.75853,1.75853,85099999.0
2006-01-20 00:13:00,1.75857,1.7587,1.75852,1.75865,87600002.0
2006-01-20 00:14:00,1.75874,1.75879,1.75847,1.75864,81800000.0
2006-01-20 00:15:00,1.75863,1.75925,1.75862,1.75909,92300002.0
2006-01-20 00:16:00,1.75868,1.75921,1.75868,1.759,79100000.0
2006-01-20 00:17:00,1.7589,1.75903,1.75865,1.75873,32800000.0
2006-01-20 00:18:00,1.75865,1.75873,1.75837,1.75853,38000000.0
2006-01-20 00:19:00,1.75838,1.75847,1.75824,1.75832,92299998.0
2006-01-20 00:20:00,1.75837,1.75851,1.75813,1.75814,54500000.0
2006-01-20 00:21:00,1.7581,1.75841,1.7581,1.75829,37800000.0
2006-01-20 00:22:00,1.75811,1.75815,1.75787,1.75794,54300000.0
2006-01-20 00:23:00,1.75783,1.75801,1.75775,1.75787,92599998.0
2006-01-20 00:24:00,1.75794,1.75805,1.75781,1.75787,88400001.0
2006-01-20 00:25:00,1.75785,1.75805,1.75754,1.75754,25000000.0
2006-01-20 00:26:00,1.75764,1.75769,1.75729,1.75729,114899999.0
2006-01-20 00:27:00,1.75737,1.75754,1.75724,1.75724,88000002.0
2006-01-20 00:28:00,1.75748,1.75761,1.75736,1.75743,67100001.0
2006-01-20 00:29:00,1.75745,1.75771,1.75728,1.75771,85600001.0
2006-01-20 00:30:00,1.75743,1.75763,1.75733,1.75742,70100000.0
2006-01-20 00:31:00,1.7575,1.75766,1.75738,1.75747,52500000.0
2006-01-20 00:32:00,1.75747,1.75759,1.75732,1.75746,46200000.0
2006-01-20 00:33:00,1.75733,1.7575,1.75714,1.7572,90100000.0
2006-01-20 00:34:00,1.75697,1.7571,1.75691,1.75691,52100000.0
2006-01-20 00:35:00,1.75862,1.75862,1.75651,1.75651,61800001.0
2006-01-20 00:36:00,1.75653,1.7567,1.75645,1.75668,138600002.0
2006-01-20 00:37:00,1.75667,1.75671,1.75644,1.75651,92600000.0
2006-01-20 00:38:00,1.75652,1.7566,1.75652,1.7566,6000000.0
2006-01-20 00:39:00,1.75689,1.75699,1.75689,1.75697,24000001.0
2006-01-20 00:40:00,1.75714,1.75735,1.75714,1.75735,49800000.0
2006-01-20 00:41:00,1.75727,1.75727,1.757,1.757,33300000.0
2006-01-20 00:42:00,1.7569,1.75695,1.75682,1.7569,51000000.0
2006-01-20 00:43:00,1.7569,1.7569,1.75658,1.75658,16600000.0
2006-01-20 00:44:00,1.75648,1.75648,1.75635,1.7564,54000000.0
2006-01-20 00:45:00,1.75638,1.75638,1.75634,1.75638,27100000.0
2006-01-20 00:46:00,1.7563,1.75649,1.7563,1.75649,59400001.0
2006-01-20 00:47:00,1.75648,1.7565,1.75642,1.7565,47899999.0
2006-01-20 00:48:00,1.75646,1.75646,1.75633,1.75636,36100001.0
2006-01-20 00:49:00,1.75632,1.75647,1.75632,1.75639,96199998.0
2006-01-20 00:50:00,1.75648,1.75659,1.75647,1.75659,61900001.0
2006-01-20 00:51:00,1.75652,1.75652,1.75648,1.75648,31600001.0
2006-01-20 00:52:00,1.75647,1.75654,1.75645,1.75654,34700000.0
2006-01-20 00:53:00,1.75651,1.75668,1.75651,1.75663,49900000.0
2006-01-20 00:54:00,1.75671,1.75671,1.75655,1.75665,160699998.0
2006-01-20 00:55:00,1.7566,1.75665,1.7566,1.75662,43300000.0
2006-01-20 00:56:00,1.7566,1.7566,1.7566,1.7566,20700000.0
2006-01-20 00:57:00,1.75673,1.75682,1.7567,1.75678,70200000.0
2006-01-20 00:58:00,1.75674,1.75678,1.75667,1.75677,50700000.0
2006-01-20 00:59:00,1.75682,1.75682,1.75657,1.75669,67000000.0
2006-01-20 01:00:00,1.75679,1.75694,1.75679,1.75694,40400002.0
2006-01-20 01:01:00,1.75707,1.75709,1.75689,1.75691,136400002.0
2006-01-20 01:02:00,1.75689,1.75705,1.75685,1.75693,92300000.0
2006-01-20 01:03:00,1.75705,1.75705,1.75692,1.75699,79049999.0
2006-01-20 01:04:00,1.75695,1.75696,1.75681,1.75681,78600003.0
2006-01-20 01:05:00,1.75684,1.75689,1.75671,1.75686,41700000.0
2006-01-20 01:06:00,1.75688,1.7569,1.75675,1.75675,37600000.0
2006-01-20 01:07:00,1.75668,1.7567,1.75653,1.75653,46399999.0
2006-01-20 01:08:00,1.75652,1.75659,1.75652,1.75657,23100000.0
2006-01-20 01:09:00,1.7565,1.75651,1.75648,1.75648,145800003.0
2006-01-20 01:10:00,1.75642,1.75642,1.75631,1.75632,54799998.0
2006-01-20 01:11:00,1.75647,1.7565,1.75644,1.7565,66200000.0
2006-01-20 01:12:00,1.75638,1.75638,1.75627,1.75635,64599999.0
2006-01-20 01:13:00,1.75642,1.75657,1.75642,1.75649,38300000.0
2006-01-20 01:14:00,1.75664,1.75716,1.75664,1.75716,92600002.0
2006-01-20 01:15:00,1.75715,1.75715,1.75689,1.75695,82699999.0
2006-01-20 01:16:00,1.75693,1.75703,1.75689,1.75703,35399999.0
2006-01-20 01:17:00,1.75704,1.75704,1.75682,1.75682,41300000.0
2006-01-20 01:18:00,1.75685,1.75685,1.7568,1.75685,90599997.0
2006-01-20 01:19:00,1.75674,1.75674,1.75674,1.75674,33900000.0
2006-01-20 01:20:00,1.75674,1.75681,1.75674,1.75681,10500000.0
2006-01-20 01:21:00,1.75682,1.75707,1.75678,1.75698,48399999.0
2006-01-20 01:22:00,1.75692,1.757,1.75692,1.757,10400000.0
2006-01-20 01:23:00,1.757,1.75705,1.757,1.75705,21600000.0
2006-01-20 01:24:00,1.75698,1.7572,1.75698,1.75712,92399997.0
2006-01-20 01:25:00,1.75714,1.75721,1.75709,1.75717,42200000.0
2006-01-20 01:26:00,1.75724,1.75724,1.75717,1.75717,52300000.0
2006-01-20 01:27:00,1.75709,1.75715,1.75709,1.75709,77800000.0
2006-01-20 01:28:00,1.75694,1.75701,1.75688,1.75688,75100001.0
2006-01-20 01:29:00,1.75707,1.75709,1.75703,1.75709,52700000.0
2006-01-20 01:30:00,1.75719,1.7572,1.75715,1.75715,64800000.0
2006-01-20 01:31:00,1.75722,1.75725,1.7572,1.7572,19000000.0
2006-01-20 01:32:00,1.75717,1.75725,1.75717,1.75725,3300000.0
2006-01-20 01:33:00,1.75725,1.75728,1.75718,1.75725,74900000.0
2006-01-20 01:34:00,1.75725,1.75727,1.75718,1.75727,37900000.0
2006-01-20 01:35:00,1.7572,1.7572,1.7572,1.7572,61200000.0
2006-01-20 01:36:00,1.75725,1.75725,1.7572,1.75725,53199999.0
2006-01-20 01:37:00,1.75725,1.75725,1.75718,1.75723,42000000.0
2006-01-20 01:38:00,1.7572,1.75727,1.7572,1.7572,41200000.0
2006-01-20 01:39:00,1.75723,1.75723,1.75714,1.75717,15700000.0
2006-01-20 01:40:00,1.75712,1.75712,1.7571,1.7571,14700000.0
2006-01-20 01:41:00,1.75683,1.75683,1.75665,1.75678,119699999.0
2006-01-20 01:42:00,1.75682,1.7569,1.75678,1.75688,48200001.0
2006-01-20 01:43:00,1.7569,1.75695,1.7569,1.75695,30200000.0
2006-01-20 01:44:00,1.75687,1.7569,1.75687,1.7569,5700000.0
2006-01-20 01:45:00,1.75695,1.75695,1.7569,1.7569,15000000.0
2006-01-20 01:46:00,1.75695,1.75702,1.75685,1.75685,58500000.0
2006-01-20 01:47:00,1.75692,1.75704,1.75692,1.75693,27000000.0
2006-01-20 01:48:00,1.7569,1.75695,1.75685,1.75695,57299999.0
2006-01-20 01:49:00,1.7569,1.7569,1.7569,1.7569,44700001.0
2006-01-20 01:50:00,1.75695,1.75695,1.75685,1.75685,48599998.0
2006-01-20 01:51:00,1.75688,1.75688,1.7568,1.75682,21400000.0
2006-01-20 01:52:00,1.75677,1.75678,1.7567,1.75671,56500000.0
2006-01-20 01:53:00,1.75674,1.75681,1.75674,1.75681,34100001.0
2006-01-20 01:54:00,1.75672,1.75679,1.7567,1.75671,88299999.0
2006-01-20 01:55:00,1.75666,1.75667,1.75661,1.75661,32000000.0
2006-01-20 01:56:00,1.75662,1.75668,1.75659,1.75668,45799999.0
2006-01-20 01:57:00,1.75677,1.75677,1.75665,1.75669,103600001.0
2006-01-20 01:58:00,1.75669,1.75673,1.75639,1.75662,58300000.0
2006-01-20 01:59:00,1.75658,1.75658,1.75651,1.75652,42900000.0
2006-01-20 02:00:00,1.7565,1.75652,1.75644,1.75652,26200000.0
2006-01-20 02:01:00,1.75648,1.75648,1.75641,1.75641,75900002.0
2006-01-20 02:02:00,1.75647,1.75667,1.75647,1.75667,23000000.0
2006-01-20 02:03:00,1.75683,1.75685,1.7568,1.75685,35100000.0
2006-01-20 02:04:00,1.75671,1.75672,1.75653,1.75658,55899999.0
2006-01-20 02:05:00,1.75658,1.75672,1.75658,1.75672,3700000.0
2006-01-20 02:06:00,1.75666,1.75675,1.75655,1.75675,34400000.0
2006-01-20 02:07:00,1.75682,1.75682,1.75665,1.7568,96799999.0
2006-01-20 02:08:00,1.75677,1.75677,1.75666,1.7567,53700000.0
2006-01-20 02:09:00,1.75671,1.75671,1.75671,1.75671,846994.0
2006-01-20 02:10:00,1.75683,1.75683,1.75668,1.7567,79699999.0
2006-01-20 02:11:00,1.75674,1.75674,1.75643,1.75655,75000000.0
2006-01-20 02:12:00,1.75652,1.7566,1.75645,1.75645,111000000.0
2006-01-20 02:13:00,1.75651,1.75655,1.75638,1.75641,75800001.0
2006-01-20 02:14:00,1.75645,1.75645,1.7564,1.7564,79800001.0
2006-01-20 02:15:00,1.75643,1.75643,1.75629,1.75637,37600000.0
2006-01-20 02:16:00,1.7563,1.7563,1.75616,1.75625,24200000.0
2006-01-20 02:17:00,1.75635,1.75635,1.7563,1.7563,46600000.0
2006-01-20 02:18:00,1.7563,1.75635,1.75625,1.75635,120299998.0
2006-01-20 02:19:00,1.75631,1.75642,1.75629,1.75642,40700000.0
2006-01-20 02:20:00,1.75643,1.75643,1.75631,1.75637,46000000.0
2006-01-20 02:21:00,1.7563,1.75635,1.75625,1.75635,63500000.0
2006-01-20 02:22:00,1.75625,1.75635,1.75625,1.75627,65199999.0
2006-01-20 02:23:00,1.7563,1.75635,1.75627,1.7563,50700000.0
2006-01-20 02:24:00,1.75629,1.75633,1.75621,1.75621,56800000.0
2006-01-20 02:25:00,1.75613,1.75625,1.75613,1.7562,31400000.0
2006-01-20 02:26:00,1.75622,1.75632,1.75611,1.75629,80500002.0
2006-01-20 02:27:00,1.75623,1.75639,1.75623,1.75636,86200000.0
2006-01-20 02:28:00,1.75638,1.75638,1.75631,1.75638,26600000.0
2006-01-20 02:29:00,1.75636,1.75637,1.75629,1.7563,50000000.0
2006-01-20 02:30:00,1.75624,1.75638,1.75624,1.75631,9500000.0
2006-01-20 02:31:00,1.75635,1.75635,1.75605,1.75605,6200000.0
2006-01-20 02:32:00,1.7563,1.75635,1.7563,1.7563,82899998.0
2006-01-20 02:33:00,1.75635,1.75635,1.75623,1.75623,3600000.0
2006-01-20 02:34:00,1.75628,1.75635,1.75628,1.75628,52600000.0
2006-01-20 02:35:00,1.75627,1.75637,1.75623,1.75635,76599998.0
2006-01-20 02:36:00,1.7564,1.75645,1.75638,1.7564,68999998.0
2006-01-20 02:37:00,1.75642,1.75643,1.75629,1.75643,43000000.0
2006-01-20 02:38:00,1.75634,1.75651,1.75634,1.75651,51599999.0
2006-01-20 02:39:00,1.75657,1.75663,1.7564,1.7564,46600001.0
2006-01-20 02:40:00,1.75632,1.75647,1.75632,1.75647,34200000.0
2006-01-20 02:41:00,1.7565,1.75655,1.7565,1.7565,82700000.0
2006-01-20 02:42:00,1.75648,1.7565,1.75638,1.75649,118099999.0
2006-01-20 02:43:00,1.75652,1.7566,1.75652,1.75658,18700000.0
2006-01-20 02:44:00,1.75654,1.75668,1.75654,1.75659,144800003.0
2006-01-20 02:45:00,1.7565,1.7565,1.75645,1.75645,20100000.0
2006-01-20 02:46:00,1.75645,1.75657,1.75631,1.75631,82900002.0
2006-01-20 02:47:00,1.75635,1.75635,1.7563,1.7563,8200000.0
2006-01-20 02:48:00,1.75641,1.75642,1.75641,1.75642,12200000.0
2006-01-20 02:49:00,1.75647,1.75667,1.75647,1.75652,87500003.0
2006-01-20 02:50:00,1.7565,1.75654,1.75642,1.75654,31000000.0
2006-01-20 02:51:00,1.75645,1.75655,1.75642,1.75655,48100001.0
2006-01-20 02:52:00,1.7565,1.7565,1.75645,1.75648,63200000.0
2006-01-20 02:53:00,1.7565,1.75662,1.7565,1.75662,10600000.0
2006-01-20 02:54:00,1.75675,1.75757,1.75675,1.75757,72000000.0
2006-01-20 02:55:00,1.75752,1.75752,1.75737,1.75747,69199999.0
2006-01-20 02:56:00,1.75751,1.75751,1.75723,1.7573,116300000.0
2006-01-20 02:57:00,1.75729,1.75744,1.75729,1.75738,136099998.0
2006-01-20 02:58:00,1.75724,1.75735,1.75674,1.75735,68600001.0
2006-01-20 02:59:00,1.75755,1.75771,1.75755,1.75763,66099999.0
2006-01-20 03:00:00,1.75755,1.75755,1.75741,1.75741,90200000.0
2006-01-20 03:01:00,1.75745,1.75753,1.75745,1.75748,63400000.0
2006-01-20 03:02:00,1.75743,1.75746,1.75734,1.75734,19300000.0
2006-01-20 03:03:00,1.75737,1.75742,1.75731,1.75735,34100000.0
2006-01-20 03:04:00,1.75732,1.75732,1.75715,1.75715,59900000.0
2006-01-20 03:05:00,1.757,1.757,1.7569,1.7569,53300002.0
2006-01-20 03:06:00,1.75681,1.75684,1.7567,1.75675,82399999.0
2006-01-20 03:07:00,1.75678,1.75699,1.75676,1.75699,51900000.0
2006-01-20 03:08:00,1.75694,1.75694,1.75686,1.75686,13800000.0
2006-01-20 03:09:00,1.75671,1.75671,1.75646,1.7567,72800000.0
2006-01-20 03:10:00,1.75672,1.75672,1.7566,1.75661,43000001.0
2006-01-20 03:11:00,1.75665,1.75665,1.7566,1.7566,67099998.0
2006-01-20 03:12:00,1.75666,1.75666,1.75649,1.75652,34900000.0
2006-01-20 03:13:00,1.75652,1.75652,1.75633,1.75645,56500000.0
2006-01-20 03:14:00,1.75655,1.75655,1.75655,1.75655,9600000.0
2006-01-20 03:15:00,1.75657,1.75657,1.75648,1.75648,22750001.0
2006-01-20 03:16:00,1.7565,1.7565,1.7564,1.7564,49600001.0
2006-01-20 03:17:00,1.7563,1.75644,1.7563,1.75644,62900001.0
2006-01-20 03:18:00,1.75638,1.7564,1.75635,1.7564,27900000.0
2006-01-20 03:19:00,1.75635,1.7564,1.75635,1.7564,22999999.0
2006-01-20 03:20:00,1.75649,1.75649,1.75646,1.75646,16000000.0
2006-01-20 03:21:00,1.75648,1.7569,1.75643,1.7569,30600000.0
2006-01-20 03:22:00,1.75702,1.7571,1.75673,1.75681,32400000.0
2006-01-20 03:23:00,1.7566,1.7566,1.75647,1.75647,11600000.0
2006-01-20 03:24:00,1.75642,1.75648,1.75604,1.75604,44299999.0
2006-01-20 03:25:00,1.75595,1.75603,1.75558,1.75558,88300001.0
2006-01-20 03:26:00,1.75556,1.75587,1.75555,1.75587,59199999.0
2006-01-20 03:27:00,1.7559,1.7559,1.7559,1.7559,12700000.0
2006-01-20 03:28:00,1.75595,1.75595,1.75588,1.75588,21599999.0
2006-01-20 03:29:00,1.75595,1.75595,1.7559,1.7559,26500000.0
2006-01-20 03:30:00,1.75584,1.75584,1.75571,1.75571,9600000.0
2006-01-20 03:31:00,1.75565,1.75572,1.75565,1.75572,13900000.0
2006-01-20 03:32:00,1.7558,1.75582,1.75567,1.75572,14600000.0
2006-01-20 03:33:00,1.75561,1.75567,1.75556,1.75556,61200000.0
2006-01-20 03:34:00,1.75553,1.75553,1.75542,1.75542,18000000.0
2006-01-20 03:35:00,1.75551,1.75551,1.75528,1.75528,47200000.0
2006-01-20 03:36:00,1.75527,1.75535,1.75527,1.7553,82200001.0
2006-01-20 03:37:00,1.7554,1.75558,1.7554,1.75552,39500000.0
2006-01-20 03:38:00,1.7556,1.75582,1.75548,1.75548,77500000.0
2006-01-20 03:39:00,1.7555,1.75555,1.7555,1.7555,53200000.0
2006-01-20 03:40:00,1.7556,1.75567,1.75549,1.75561,44100000.0
2006-01-20 03:41:00,1.75557,1.75558,1.75549,1.75549,6800000.0
2006-01-20 03:42:00,1.75544,1.75556,1.75539,1.75555,72000000.0
2006-01-20 03:43:00,1.7556,1.7556,1.7556,1.7556,2400000.0
2006-01-20 03:44:00,1.75567,1.75573,1.75567,1.75573,16200000.0
2006-01-20 03:45:00,1.75573,1.75573,1.75556,1.75565,41000000.0
2006-01-20 03:46:00,1.7556,1.75568,1.75555,1.75555,51200000.0
2006-01-20 03:47:00,1.75567,1.75573,1.75561,1.75573,59000000.0
2006-01-20 03:48:00,1.75569,1.75573,1.75559,1.75573,91700000.0
2006-01-20 03:49:00,1.7557,1.75582,1.7557,1.75582,34999999.0
2006-01-20 03:50:00,1.75576,1.7558,1.7557,1.75573,56600002.0
2006-01-20 03:51:00,1.75582,1.75593,1.75582,1.7559,73100001.0
2006-01-20 03:52:00,1.75593,1.75593,1.75587,1.75587,28800000.0
2006-01-20 03:53:00,1.75585,1.75585,1.7558,1.7558,87699999.0
2006-01-20 03:54:00,1.75585,1.75585,1.75577,1.75577,114500001.0
2006-01-20 03:55:00,1.75582,1.75592,1.75582,1.75592,51499999.0
2006-01-20 03:56:00,1.75595,1.75595,1.75585,1.75595,48800001.0
2006-01-20 03:57:00,1.75588,1.75588,1.75583,1.75583,43400000.0
2006-01-20 03:58:00,1.7558,1.75588,1.75576,1.75578,17350000.0
2006-01-20 03:59:00,1.75572,1.75575,1.75571,1.75573,36400000.0
2006-01-20 04:00:00,1.75564,1.75578,1.75564,1.75568,26600000.0
2006-01-20 04:01:00,1.75568,1.75568,1.75564,1.75564,17300001.0
2006-01-20 04:02:00,1.75563,1.75564,1.75555,1.75564,74599999.0
2006-01-20 04:03:00,1.75558,1.75559,1.75551,1.75559,82699998.0
2006-01-20 04:04:00,1.75558,1.75565,1.75558,1.7556,45300000.0
2006-01-20 04:05:00,1.75566,1.7559,1.75566,1.7559,37200000.0
2006-01-20 04:06:00,1.75582,1.75585,1.75564,1.75564,91300000.0
2006-01-20 04:07:00,1.75564,1.75578,1.75564,1.75568,60499999.0
2006-01-20 04:08:00,1.75583,1.75592,1.75569,1.75592,55600000.0
2006-01-20 04:09:00,1.75595,1.75595,1.75588,1.7559,69900000.0
2006-01-20 04:10:00,1.75585,1.7559,1.75585,1.7559,9600000.0
2006-01-20 04:11:00,1.75597,1.75603,1.75594,1.75598,93500001.0
2006-01-20 04:12:00,1.75603,1.75603,1.75595,1.75598,26200000.0
2006-01-20 04:13:00,1.75602,1.75602,1.75585,1.75585,106500002.0
2006-01-20 04:14:00,1.75583,1.75583,1.75542,1.75542,68299999.0
2006-01-20 04:15:00,1.75557,1.75574,1.75557,1.75574,40100000.0
2006-01-20 04:16:00,1.75574,1.75589,1.75563,1.75563,65300000.0
2006-01-20 04:17:00,1.75547,1.75547,1.75541,1.75541,4100000.0
2006-01-20 04:18:00,1.7554,1.7555,1.7554,1.7555,21700000.0
2006-01-20 04:19:00,1.75563,1.75571,1.75555,1.75555,77100001.0
2006-01-20 04:20:00,1.75545,1.75553,1.75542,1.75542,82399998.0
2006-01-20 04:21:00,1.75547,1.75553,1.75538,1.75538,63600001.0
2006-01-20 04:22:00,1.75529,1.75542,1.75529,1.75537,96800001.0
2006-01-20 04:23:00,1.75537,1.75543,1.75537,1.75537,64600000.0
2006-01-20 04:24:00,1.75532,1.75543,1.75532,1.75538,58300001.0
2006-01-20 04:25:00,1.7554,1.7554,1.7554,1.7554,11500000.0
2006-01-20 04:26:00,1.75543,1.75543,1.7553,1.75532,11400000.0
2006-01-20 04:27:00,1.75538,1.75542,1.75533,1.75537,39899999.0
2006-01-20 04:28:00,1.75529,1.75544,1.75529,1.75537,57500000.0
2006-01-20 04:29:00,1.75536,1.75544,1.75533,1.75544,105500002.0
2006-01-20 04:30:00,1.75538,1.75557,1.75538,1.75555,94300001.0
2006-01-20 04:31:00,1.75554,1.75569,1.75552,1.75552,51700000.0
2006-01-20 04:32:00,1.75548,1.75553,1.75539,1.75553,64400002.0
2006-01-20 04:33:00,1.75544,1.75557,1.75528,1.75528,65500000.0
2006-01-20 04:34:00,1.75544,1.75577,1.75544,1.75563,81600000.0
2006-01-20 04:35:00,1.75552,1.75563,1.75552,1.75563,30200000.0
2006-01-20 04:36:00,1.75559,1.75565,1.75549,1.75558,58800000.0
2006-01-20 04:37:00,1.75553,1.75553,1.7554,1.75541,25800001.0
2006-01-20 04:38:00,1.75543,1.75563,1.75543,1.75563,88200000.0
2006-01-20 04:39:00,1.75567,1.75571,1.75553,1.75553,50900000.0
2006-01-20 04:40:00,1.75563,1.75568,1.75563,1.75565,19500000.0
2006-01-20 04:41:00,1.7557,1.75575,1.7557,1.75575,23800000.0
2006-01-20 04:42:00,1.75569,1.75569,1.75549,1.75549,55700000.0
2006-01-20 04:43:00,1.75549,1.75569,1.75549,1.75566,84800000.0
2006-01-20 04:44:00,1.7556,1.75565,1.75555,1.75555,33700000.0
2006-01-20 04:45:00,1.75568,1.75568,1.75567,1.75567,50200001.0
2006-01-20 04:46:00,1.75582,1.75582,1.75544,1.75553,64100000.0
2006-01-20 04:47:00,1.75558,1.75576,1.75558,1.75576,114999999.0
2006-01-20 04:48:00,1.75585,1.75585,1.75585,1.75585,9300000.0
2006-01-20 04:49:00,1.7558,1.75596,1.75567,1.75596,76900001.0
2006-01-20 04:50:00,1.75603,1.75603,1.75588,1.75588,10600000.0
2006-01-20 04:51:00,1.75588,1.75595,1.75588,1.75588,38600000.0
2006-01-20 04:52:00,1.75595,1.75595,1.75595,1.75595,15100000.0
2006-01-20 04:53:00,1.7559,1.7559,1.75576,1.75585,89999999.0
2006-01-20 04:54:00,1.75585,1.75585,1.75585,1.75585,8400000.0
2006-01-20 04:55:00,1.75573,1.75585,1.75573,1.75585,14900000.0
2006-01-20 04:56:00,1.75581,1.75593,1.75581,1.75593,46499999.0
2006-01-20 04:57:00,1.7559,1.75592,1.75583,1.75587,60800000.0
2006-01-20 04:58:00,1.75574,1.75586,1.75574,1.75586,71500001.0
2006-01-20 04:59:00,1.75607,1.7562,1.75607,1.7562,15900000.0
2006-01-20 05:00:00,1.75632,1.75632,1.75621,1.75621,29600000.0
2006-01-20 05:01:00,1.75619,1.75626,1.75619,1.75626,10000000.0
2006-01-20 05:02:00,1.75624,1.75624,1.75605,1.75606,31300000.0
2006-01-20 05:03:00,1.75592,1.75592,1.75585,1.75585,35599999.0
2006-01-20 05:04:00,1.75575,1.75585,1.75562,1.75578,90600001.0
2006-01-20 05:05:00,1.75589,1.75591,1.75589,1.75591,37300001.0
2006-01-20 05:06:00,1.75581,1.75581,1.75565,1.75565,48000001.0
2006-01-20 05:07:00,1.75556,1.75562,1.75547,1.75559,102900002.0
2006-01-20 05:08:00,1.75564,1.75566,1.75564,1.75566,16400000.0
2006-01-20 05:09:00,1.75576,1.75586,1.75576,1.75581,53500000.0
2006-01-20 05:10:00,1.7559,1.75592,1.75579,1.75579,31100000.0
2006-01-20 05:11:00,1.75587,1.75591,1.75579,1.75579,25100000.0
2006-01-20 05:12:00,1.75597,1.75622,1.75597,1.75618,19000000.0
2006-01-20 05:13:00,1.75606,1.75606,1.75593,1.75593,28300000.0
2006-01-20 05:14:00,1.75585,1.75606,1.75585,1.75592,117000000.0
2006-01-20 05:15:00,1.75588,1.75588,1.75576,1.7558,43700000.0
2006-01-20 05:16:00,1.75578,1.75589,1.75577,1.75588,15100000.0
2006-01-20 05:17:00,1.75599,1.75603,1.75584,1.75591,91000000.0
2006-01-20 05:18:00,1.75588,1.75598,1.75588,1.75595,49800000.0
2006-01-20 05:19:00,1.756,1.75604,1.75593,1.75593,43300000.0
2006-01-20 05:20:00,1.75588,1.75597,1.75588,1.75592,28500000.0
2006-01-20 05:21:00,1.7559,1.75598,1.75588,1.7559,47599999.0
2006-01-20 05:22:00,1.75599,1.75604,1.75597,1.75597,53500000.0
2006-01-20 05:23:00,1.75598,1.75598,1.75594,1.75594,11900000.0
2006-01-20 05:24:00,1.75587,1.75599,1.75587,1.75599,39000000.0
2006-01-20 05:25:00,1.756,1.75605,1.756,1.75605,40099999.0
2006-01-20 05:26:00,1.756,1.75605,1.75598,1.75602,71199999.0
2006-01-20 05:27:00,1.75605,1.75605,1.75605,1.75605,23299999.0
2006-01-20 05:28:00,1.75602,1.75605,1.75591,1.75605,46000000.0
2006-01-20 05:29:00,1.75607,1.75607,1.75594,1.75594,30900000.0
2006-01-20 05:30:00,1.7559,1.75595,1.7559,1.75595,36000000.0
2006-01-20 05:31:00,1.7559,1.7559,1.75585,1.75585,66499998.0
2006-01-20 05:32:00,1.75595,1.75602,1.75585,1.75585,37800000.0
2006-01-20 05:33:00,1.75577,1.75577,1.75564,1.75569,49299999.0
2006-01-20 05:34:00,1.7557,1.7557,1.7553,1.75565,96400001.0
2006-01-20 05:35:00,1.75556,1.75559,1.75556,1.75559,31100000.0
2006-01-20 05:36:00,1.7555,1.75555,1.7555,1.75555,14400000.0
2006-01-20 05:37:00,1.75547,1.7555,1.75545,1.75545,43400000.0
2006-01-20 05:38:00,1.75562,1.75566,1.75559,1.75566,43200001.0
2006-01-20 05:39:00,1.75563,1.75571,1.75558,1.75558,52500000.0
2006-01-20 05:40:00,1.75568,1.75571,1.75556,1.75569,151199998.0
2006-01-20 05:41:00,1.75572,1.75579,1.75549,1.75549,25100000.0
2006-01-20 05:42:00,1.75553,1.75557,1.75553,1.75557,9000000.0
2006-01-20 05:43:00,1.75553,1.75555,1.7555,1.75553,18900000.0
2006-01-20 05:44:00,1.75555,1.75555,1.75548,1.75548,35900000.0
2006-01-20 05:45:00,1.75553,1.75553,1.75553,1.75553,3400000.0
2006-01-20 05:46:00,1.75555,1.75561,1.75545,1.75558,72200000.0
2006-01-20 05:47:00,1.75548,1.75561,1.75547,1.75561,87500002.0
2006-01-20 05:48:00,1.7556,1.7556,1.75547,1.75554,65399999.0
2006-01-20 05:49:00,1.7554,1.75551,1.7554,1.75551,31100000.0
2006-01-20 05:50:00,1.75553,1.75564,1.75551,1.75556,111199999.0
2006-01-20 05:51:00,1.75558,1.75564,1.75554,1.75558,87399999.0
2006-01-20 05:52:00,1.75552,1.7557,1.75552,1.7557,31900000.0
2006-01-20 05:53:00,1.75568,1.7558,1.75561,1.7558,54600001.0
2006-01-20 05:54:00,1.7559,1.75594,1.75565,1.7559,56200000.0
2006-01-20 05:55:00,1.7559,1.75594,1.75582,1.75582,42500000.0
2006-01-20 05:56:00,1.75577,1.75585,1.75577,1.7558,65399999.0
2006-01-20 05:57:00,1.75585,1.75585,1.7558,1.75585,27800000.0
2006-01-20 05:58:00,1.75582,1.75582,1.75567,1.75571,70500000.0
2006-01-20 05:59:00,1.75568,1.75575,1.75565,1.7557,128500001.0
2006-01-20 06:00:00,1.75578,1.75588,1.75577,1.75577,41800000.0
2006-01-20 06:01:00,1.75582,1.75582,1.75568,1.75568,54600000.0
2006-01-20 06:02:00,1.7557,1.7557,1.75565,1.7557,10500000.0
2006-01-20 06:03:00,1.75577,1.75577,1.75565,1.75575,60099999.0
2006-01-20 06:04:00,1.75568,1.75568,1.75563,1.75563,27500000.0
2006-01-20 06:05:00,1.75562,1.75568,1.75555,1.75555,53400000.0
2006-01-20 06:06:00,1.75545,1.75555,1.75545,1.7555,26000000.0
2006-01-20 06:07:00,1.75551,1.7556,1.7555,1.75558,49000001.0
2006-01-20 06:08:00,1.7556,1.75565,1.7556,1.75565,21800000.0
2006-01-20 06:09:00,1.7556,1.75565,1.7556,1.7556,47800000.0
2006-01-20 06:10:00,1.7556,1.75565,1.75555,1.75565,28200000.0
2006-01-20 06:11:00,1.75572,1.75579,1.75553,1.75563,68800002.0
2006-01-20 06:12:00,1.75565,1.75565,1.75557,1.7556,63699998.0
2006-01-20 06:13:00,1.7556,1.75565,1.7556,1.7556,55900001.0
2006-01-20 06:14:00,1.75558,1.75558,1.75558,1.75558,3600000.0
2006-01-20 06:15:00,1.75565,1.75565,1.75553,1.75565,80199998.0
2006-01-20 06:16:00,1.7556,1.75567,1.75555,1.75555,173199998.0
2006-01-20 06:17:00,1.7556,1.75565,1.75555,1.7556,81400000.0
2006-01-20 06:18:00,1.7556,1.75565,1.7556,1.75565,66899998.0
2006-01-20 06:19:00,1.75559,1.75565,1.75554,1.75554,53099999.0
2006-01-20 06:20:00,1.75547,1.75561,1.75547,1.75556,35899999.0
2006-01-20 06:21:00,1.7555,1.75557,1.7555,1.7555,39100000.0
2006-01-20 06:22:00,1.75559,1.75592,1.75559,1.75592,103100000.0
2006-01-20 06:23:00,1.75606,1.75611,1.75604,1.75604,49900001.0
2006-01-20 06:24:00,1.75601,1.75626,1.75601,1.75617,75100000.0
2006-01-20 06:25:00,1.75623,1.75623,1.75617,1.75623,15400000.0
2006-01-20 06:26:00,1.75626,1.75628,1.75626,1.75628,28300000.0
2006-01-20 06:27:00,1.7562,1.75628,1.75617,1.75628,36000000.0
2006-01-20 06:28:00,1.75622,1.75632,1.75622,1.7563,61700001.0
2006-01-20 06:29:00,1.75627,1.75627,1.75627,1.75627,2400000.0
2006-01-20 06:30:00,1.7562,1.75625,1.75615,1.75625,16100000.0
2006-01-20 06:31:00,1.75616,1.7562,1.75611,1.75611,34699999.0
2006-01-20 06:32:00,1.75612,1.75618,1.75612,1.75612,80500002.0
2006-01-20 06:33:00,1.75609,1.75619,1.75607,1.7561,46100000.0
2006-01-20 06:34:00,1.75605,1.75618,1.75604,1.75604,75800002.0
2006-01-20 06:35:00,1.75608,1.7561,1.75598,1.75598,48400000.0
2006-01-20 06:36:00,1.756,1.75603,1.75591,1.75591,37300000.0
2006-01-20 06:37:00,1.75593,1.75597,1.75589,1.75592,14100000.0
2006-01-20 06:38:00,1.75595,1.7561,1.75595,1.75607,27800000.0
2006-01-20 06:39:00,1.756,1.7561,1.756,1.75607,65500001.0
2006-01-20 06:40:00,1.75601,1.75601,1.75596,1.75596,24700000.0
2006-01-20 06:41:00,1.75595,1.75595,1.75588,1.75595,95000000.0
2006-01-20 06:42:00,1.75595,1.75595,1.75595,1.75595,2000000.0
2006-01-20 06:43:00,1.75598,1.75601,1.75597,1.75597,11800000.0
2006-01-20 06:44:00,1.756,1.75605,1.75595,1.756,65300002.0
2006-01-20 06:45:00,1.756,1.75605,1.7559,1.75598,33200000.0
2006-01-20 06:46:00,1.75605,1.75605,1.75595,1.75602,34800000.0
2006-01-20 06:47:00,1.756,1.75608,1.75597,1.75597,74200001.0
2006-01-20 06:48:00,1.75605,1.75605,1.75595,1.75605,15400000.0
2006-01-20 06:49:00,1.75601,1.75601,1.75589,1.75589,44900000.0
2006-01-20 06:50:00,1.75588,1.75592,1.75584,1.75592,29900000.0
2006-01-20 06:51:00,1.7559,1.75597,1.75585,1.7559,53000000.0
2006-01-20 06:52:00,1.75595,1.75603,1.75574,1.75574,18300000.0
2006-01-20 06:53:00,1.75607,1.7561,1.756,1.756,13800000.0
2006-01-20 06:54:00,1.75605,1.75605,1.756,1.75605,46849999.0
2006-01-20 06:55:00,1.75597,1.75603,1.75593,1.75603,40170000.0
2006-01-20 06:56:00,1.75602,1.75618,1.75602,1.75618,32400000.0
2006-01-20 06:57:00,1.7562,1.7562,1.7562,1.7562,2400000.0
2006-01-20 06:58:00,1.75625,1.75625,1.75625,1.75625,15100000.0
2006-01-20 06:59:00,1.75618,1.75618,1.75608,1.75608,24900000.0
2006-01-20 07:00:00,1.75622,1.75622,1.75608,1.75608,23300000.0
2006-01-20 07:01:00,1.75612,1.75625,1.75612,1.75623,88600001.0
2006-01-20 07:02:00,1.75627,1.75627,1.75612,1.75619,51800001.0
2006-01-20 07:03:00,1.75623,1.75631,1.75621,1.75627,63800000.0
2006-01-20 07:04:00,1.75631,1.75631,1.75624,1.75624,9700000.0
2006-01-20 07:05:00,1.75617,1.75625,1.75617,1.7562,24000000.0
2006-01-20 07:06:00,1.75623,1.75623,1.75617,1.75617,27599999.0
2006-01-20 07:07:00,1.75629,1.75636,1.75626,1.7563,17200000.0
2006-01-20 07:08:00,1.75635,1.75635,1.75627,1.75635,35000000.0
2006-01-20 07:09:00,1.75631,1.75635,1.75627,1.75633,34700000.0
2006-01-20 07:10:00,1.75634,1.75641,1.75634,1.75641,34799998.0
2006-01-20 07:11:00,1.75636,1.75643,1.75631,1.75643,32900000.0
2006-01-20 07:12:00,1.75636,1.75636,1.75627,1.75627,20500000.0
2006-01-20 07:13:00,1.75627,1.75633,1.75623,1.75627,65700000.0
2006-01-20 07:14:00,1.75622,1.75623,1.75604,1.75605,110800002.0
2006-01-20 07:15:00,1.75604,1.75611,1.75588,1.75611,35300000.0
2006-01-20 07:16:00,1.75608,1.7561,1.75605,1.75608,42900000.0
2006-01-20 07:17:00,1.75615,1.75618,1.75608,1.75615,43300000.0
2006-01-20 07:18:00,1.7561,1.7561,1.7561,1.7561,8100000.0
2006-01-20 07:19:00,1.7561,1.75615,1.75607,1.75607,29200000.0
2006-01-20 07:20:00,1.75608,1.75615,1.75605,1.75615,62299999.0
2006-01-20 07:21:00,1.7561,1.75618,1.7561,1.75615,87899999.0
2006-01-20 07:22:00,1.75608,1.7561,1.75607,1.75608,50000000.0
2006-01-20 07:23:00,1.75605,1.75605,1.756,1.756,18699999.0
2006-01-20 07:24:00,1.756,1.75605,1.75595,1.756,72100001.0
2006-01-20 07:25:00,1.75598,1.75599,1.75584,1.75591,83800002.0
2006-01-20 07:26:00,1.7559,1.75594,1.75586,1.75588,86899999.0
2006-01-20 07:27:00,1.75574,1.75591,1.75564,1.75564,75300000.0
2006-01-20 07:28:00,1.75565,1.75585,1.75565,1.75585,57800000.0
2006-01-20 07:29:00,1.75575,1.75579,1.7556,1.75568,56000001.0
2006-01-20 07:30:00,1.75578,1.75582,1.75574,1.75574,40300000.0
2006-01-20 07:31:00,1.75566,1.75574,1.7556,1.7557,96500000.0
2006-01-20 07:32:00,1.75571,1.75581,1.75571,1.75579,56800000.0
2006-01-20 07:33:00,1.75592,1.75605,1.75591,1.75597,49200000.0
2006-01-20 07:34:00,1.75594,1.75606,1.75593,1.75605,78099999.0
2006-01-20 07:35:00,1.75615,1.75618,1.75605,1.7561,143300002.0
2006-01-20 07:36:00,1.75615,1.75615,1.7561,1.7561,91799998.0
2006-01-20 07:37:00,1.75606,1.75606,1.75595,1.75595,25900000.0
2006-01-20 07:38:00,1.75601,1.75615,1.7559,1.7559,38600000.0
2006-01-20 07:39:00,1.75573,1.75573,1.75567,1.75567,30700000.0
2006-01-20 07:40:00,1.75563,1.75572,1.7556,1.75569,12600000.0
2006-01-20 07:41:00,1.75575,1.75575,1.7557,1.7557,26400000.0
2006-01-20 07:42:00,1.7557,1.75575,1.75565,1.75565,59399999.0
2006-01-20 07:43:00,1.75575,1.75575,1.75561,1.75567,51500000.0
2006-01-20 07:44:00,1.75572,1.75595,1.75572,1.75595,70399998.0
2006-01-20 07:45:00,1.75588,1.75588,1.75568,1.75568,69599999.0
2006-01-20 07:46:00,1.75569,1.75578,1.75569,1.75578,24400000.0
2006-01-20 07:47:00,1.75575,1.7558,1.75575,1.7558,3600000.0
2006-01-20 07:48:00,1.75592,1.75592,1.75586,1.75586,6400000.0
2006-01-20 07:49:00,1.7559,1.75598,1.7559,1.75595,97400000.0
2006-01-20 07:50:00,1.7559,1.7559,1.75587,1.75587,7500000.0
2006-01-20 07:51:00,1.7559,1.75595,1.7559,1.7559,34100000.0
2006-01-20 07:52:00,1.75587,1.75589,1.75585,1.75585,25200000.0
2006-01-20 07:53:00,1.75567,1.75567,1.75557,1.75557,53299999.0
2006-01-20 07:54:00,1.75572,1.75572,1.75561,1.75567,41100000.0
2006-01-20 07:55:00,1.75572,1.7558,1.75572,1.7558,21100000.0
2006-01-20 07:56:00,1.75581,1.75581,1.75572,1.75572,11300000.0
2006-01-20 07:57:00,1.75564,1.75566,1.75564,1.75566,1000000.0
2006-01-20 07:58:00,1.75567,1.75583,1.75567,1.75583,15800000.0
2006-01-20 07:59:00,1.7558,1.75585,1.75575,1.75585,43500000.0
2006-01-20 08:00:00,1.7558,1.7558,1.7558,1.7558,7100000.0
2006-01-20 08:01:00,1.75585,1.75585,1.75575,1.75575,58299999.0
2006-01-20 08:02:00,1.75587,1.75605,1.75587,1.75594,55599999.0
2006-01-20 08:03:00,1.75583,1.75583,1.75536,1.75536,77699999.0
2006-01-20 08:04:00,1.7553,1.7554,1.75526,1.75536,77299998.0
2006-01-20 08:05:00,1.75525,1.75525,1.75417,1.75417,66600000.0
2006-01-20 08:06:00,1.75425,1.75479,1.75425,1.75479,75800000.0
2006-01-20 08:07:00,1.75478,1.7548,1.75468,1.75471,79700000.0
2006-01-20 08:08:00,1.75465,1.75476,1.75455,1.75468,36700000.0
2006-01-20 08:09:00,1.75462,1.7549,1.75462,1.7549,54400000.0
2006-01-20 08:10:00,1.75493,1.7551,1.75487,1.75489,109700000.0
2006-01-20 08:11:00,1.75492,1.755,1.75477,1.75477,32500000.0
2006-01-20 08:12:00,1.75465,1.75465,1.75429,1.75456,72600001.0
2006-01-20 08:13:00,1.75453,1.75453,1.75407,1.75407,42500000.0
2006-01-20 08:14:00,1.75395,1.75419,1.75391,1.75419,59800000.0
2006-01-20 08:15:00,1.7543,1.75439,1.75415,1.75438,101000000.0
2006-01-20 08:16:00,1.75438,1.75448,1.7542,1.7543,72600001.0
2006-01-20 08:17:00,1.75419,1.75419,1.75415,1.75415,67099999.0
2006-01-20 08:18:00,1.75413,1.75422,1.75407,1.75407,47700000.0
2006-01-20 08:19:00,1.75417,1.75476,1.75417,1.75476,39200000.0
2006-01-20 08:20:00,1.75482,1.75488,1.75456,1.75488,114999998.0
2006-01-20 08:21:00,1.75495,1.75524,1.75495,1.75508,68900001.0
2006-01-20 08:22:00,1.75505,1.75505,1.75481,1.75481,53100001.0
2006-01-20 08:23:00,1.75493,1.75497,1.75493,1.75497,8200000.0
2006-01-20 08:24:00,1.75498,1.75498,1.75484,1.7549,29100001.0
2006-01-20 08:25:00,1.75478,1.75485,1.75478,1.75485,69800001.0
2006-01-20 08:26:00,1.75477,1.75477,1.75448,1.75453,154299995.0
2006-01-20 08:27:00,1.75459,1.75481,1.75459,1.75481,58600000.0
2006-01-20 08:28:00,1.75472,1.75491,1.75465,1.75465,60499999.0
2006-01-20 08:29:00,1.75464,1.75485,1.75464,1.75485,23300000.0
2006-01-20 08:30:00,1.75486,1.75499,1.75481,1.75497,30700000.0
2006-01-20 08:31:00,1.75496,1.75529,1.75496,1.75526,92900001.0
2006-01-20 08:32:00,1.75528,1.75528,1.75515,1.75515,47300000.0
2006-01-20 08:33:00,1.75502,1.75543,1.75499,1.75543,36400000.0
2006-01-20 08:34:00,1.75543,1.75543,1.75513,1.75519,46500000.0
2006-01-20 08:35:00,1.75527,1.75533,1.75512,1.75512,62900001.0
2006-01-20 08:36:00,1.75518,1.7553,1.75518,1.7553,10000000.0
2006-01-20 08:37:00,1.75528,1.75538,1.75526,1.7553,67500000.0
2006-01-20 08:38:00,1.75539,1.75539,1.75536,1.75536,10800000.0
2006-01-20 08:39:00,1.75547,1.7555,1.75533,1.75533,59900000.0
2006-01-20 08:40:00,1.75527,1.75546,1.75526,1.75532,93700000.0
2006-01-20 08:41:00,1.75532,1.75532,1.75516,1.75519,93800001.0
2006-01-20 08:42:00,1.75525,1.7554,1.75515,1.7554,57346994.0
2006-01-20 08:43:00,1.75545,1.75548,1.75523,1.75523,96999999.0
2006-01-20 08:44:00,1.75525,1.75536,1.75513,1.75513,34800000.0
2006-01-20 08:45:00,1.75516,1.75516,1.75504,1.75515,25200000.0
2006-01-20 08:46:00,1.75517,1.75522,1.75512,1.75522,42600000.0
2006-01-20 08:47:00,1.7553,1.75539,1.7553,1.7553,66299998.0
2006-01-20 08:48:00,1.75533,1.75533,1.75522,1.75523,58600000.0
2006-01-20 08:49:00,1.7554,1.7555,1.7554,1.75544,35300000.0
2006-01-20 08:50:00,1.75538,1.75545,1.75538,1.75543,17700000.0
2006-01-20 08:51:00,1.75549,1.75586,1.75549,1.75586,34900000.0
2006-01-20 08:52:00,1.75597,1.75616,1.75597,1.75609,60300000.0
2006-01-20 08:53:00,1.75597,1.75597,1.75584,1.75584,11400000.0
2006-01-20 08:54:00,1.75571,1.75571,1.75549,1.75556,69699999.0
2006-01-20 08:55:00,1.7555,1.7556,1.75544,1.7556,28700000.0
2006-01-20 08:56:00,1.7556,1.7556,1.75543,1.75543,34600001.0
2006-01-20 08:57:00,1.75553,1.75556,1.75548,1.75549,57500001.0
2006-01-20 08:58:00,1.75551,1.75577,1.75551,1.75563,63100000.0
2006-01-20 08:59:00,1.75572,1.75591,1.75572,1.75581,58700000.0
2006-01-20 09:00:00,1.75583,1.75601,1.75583,1.756,33400000.0
2006-01-20 09:01:00,1.75608,1.7562,1.75605,1.75613,39300000.0
2006-01-20 09:02:00,1.75609,1.75633,1.75607,1.75631,65200000.0
2006-01-20 09:03:00,1.7563,1.75634,1.75607,1.75612,70299999.0
2006-01-20 09:04:00,1.75601,1.7562,1.75601,1.75605,70199999.0
2006-01-20 09:05:00,1.75606,1.75606,1.75604,1.75604,13800000.0
2006-01-20 09:06:00,1.75625,1.75694,1.75625,1.75694,22200000.0
2006-01-20 09:07:00,1.75716,1.7577,1.75716,1.75736,107400002.0
2006-01-20 09:08:00,1.75731,1.75735,1.75719,1.75719,62200000.0
2006-01-20 09:09:00,1.75737,1.75737,1.75716,1.75716,38500000.0
2006-01-20 09:10:00,1.75708,1.75708,1.75678,1.75684,59100001.0
2006-01-20 09:11:00,1.75676,1.75676,1.75658,1.75661,22100000.0
2006-01-20 09:12:00,1.75661,1.75661,1.75628,1.75629,63300000.0
2006-01-20 09:13:00,1.75622,1.75629,1.75613,1.75623,46200000.0
2006-01-20 09:14:00,1.7562,1.75638,1.75607,1.75635,88699999.0
2006-01-20 09:15:00,1.75626,1.75647,1.75624,1.75647,73100002.0
2006-01-20 09:16:00,1.75633,1.75637,1.75627,1.75627,21400000.0
2006-01-20 09:17:00,1.75632,1.7566,1.75631,1.75658,71400001.0
2006-01-20 09:18:00,1.75665,1.7568,1.75665,1.7568,10000000.0
2006-01-20 09:19:00,1.75693,1.7574,1.75693,1.7574,39900001.0
2006-01-20 09:20:00,1.75751,1.75755,1.75734,1.75734,61100000.0
2006-01-20 09:21:00,1.7573,1.7573,1.7573,1.7573,35000000.0
2006-01-20 09:22:00,1.75747,1.75794,1.75747,1.75779,89999999.0
2006-01-20 09:23:00,1.75768,1.75768,1.75742,1.75761,38900000.0
2006-01-20 09:24:00,1.75757,1.75757,1.75736,1.7574,56800000.0
2006-01-20 09:25:00,1.75738,1.75739,1.75718,1.75718,110800000.0
2006-01-20 09:26:00,1.75723,1.75731,1.75719,1.75719,52300000.0
2006-01-20 09:27:00,1.75713,1.75722,1.75713,1.75721,62299998.0
2006-01-20 09:28:00,1.75713,1.75713,1.75692,1.75695,99899999.0
2006-01-20 09:29:00,1.7571,1.75805,1.75708,1.75805,78200002.0
2006-01-20 09:30:00,1.75785,1.75788,1.7575,1.75788,103799999.0
2006-01-20 09:31:00,1.75795,1.75796,1.75774,1.75793,65199999.0
2006-01-20 09:32:00,1.75809,1.7584,1.75809,1.75833,13200000.0
2006-01-20 09:33:00,1.75827,1.75842,1.75815,1.75815,57700000.0
2006-01-20 09:34:00,1.75809,1.7582,1.75803,1.7582,39900001.0
2006-01-20 09:35:00,1.75818,1.7583,1.75816,1.7583,45199999.0
2006-01-20 09:36:00,1.75825,1.75833,1.7582,1.75832,57999999.0
2006-01-20 09:37:00,1.75826,1.7583,1.75808,1.75808,17500000.0
2006-01-20 09:38:00,1.75808,1.75821,1.75804,1.75818,61800001.0
2006-01-20 09:39:00,1.75797,1.75802,1.75772,1.75772,65500002.0
2006-01-20 09:40:00,1.7577,1.75785,1.7577,1.75775,54500000.0
2006-01-20 09:41:00,1.75769,1.75823,1.75769,1.75816,64100000.0
2006-01-20 09:42:00,1.75817,1.75828,1.75756,1.75756,65100000.0
2006-01-20 09:43:00,1.75727,1.75727,1.75679,1.75679,45400000.0
2006-01-20 09:44:00,1.75679,1.75679,1.75639,1.75658,92199999.0
2006-01-20 09:45:00,1.75657,1.75664,1.75651,1.75651,64700000.0
2006-01-20 09:46:00,1.75655,1.75698,1.75654,1.75698,100599997.0
2006-01-20 09:47:00,1.7571,1.75724,1.75688,1.75688,42200000.0
2006-01-20 09:48:00,1.75678,1.75678,1.75664,1.75668,82500000.0
2006-01-20 09:49:00,1.7568,1.75695,1.7568,1.75695,66100000.0
2006-01-20 09:50:00,1.75708,1.7571,1.75708,1.7571,10600000.0
2006-01-20 09:51:00,1.75709,1.75709,1.75691,1.75697,52800000.0
2006-01-20 09:52:00,1.75697,1.75704,1.75662,1.75662,37000000.0
2006-01-20 09:53:00,1.75658,1.757,1.75656,1.75693,32100000.0
2006-01-20 09:54:00,1.75679,1.7571,1.75679,1.7571,31800000.0
2006-01-20 09:55:00,1.75712,1.75712,1.75683,1.75697,71799999.0
2006-01-20 09:56:00,1.75715,1.75729,1.75715,1.75729,73700002.0
2006-01-20 09:57:00,1.75724,1.75736,1.75716,1.75736,24300000.0
2006-01-20 09:58:00,1.75735,1.75735,1.75677,1.75677,59100001.0
2006-01-20 09:59:00,1.75663,1.75668,1.75643,1.75643,65199999.0
2006-01-20 10:00:00,1.7564,1.75666,1.7564,1.75652,39600000.0
2006-01-20 10:01:00,1.75662,1.7568,1.75662,1.75676,72999999.0
2006-01-20 10:02:00,1.75665,1.75665,1.75649,1.75653,27900000.0
2006-01-20 10:03:00,1.75643,1.75643,1.75579,1.7558,60100000.0
2006-01-20 10:04:00,1.75592,1.75595,1.75567,1.75577,64700001.0
2006-01-20 10:05:00,1.75571,1.75578,1.75553,1.75578,53200000.0
2006-01-20 10:06:00,1.75588,1.7561,1.75588,1.75605,53200001.0
2006-01-20 10:07:00,1.75618,1.75637,1.75618,1.75629,130300001.0
2006-01-20 10:08:00,1.7562,1.7562,1.75615,1.7562,73000000.0
2006-01-20 10:09:00,1.75613,1.75613,1.7559,1.7559,31000000.0
2006-01-20 10:10:00,1.75595,1.75623,1.75595,1.75623,93800001.0
2006-01-20 10:11:00,1.75633,1.75636,1.75633,1.75636,34200000.0
2006-01-20 10:12:00,1.75645,1.75698,1.75642,1.75698,71299999.0
2006-01-20 10:13:00,1.75693,1.75695,1.75672,1.75682,99499997.0
2006-01-20 10:14:00,1.75677,1.75686,1.75677,1.75679,82399997.0
2006-01-20 10:15:00,1.75676,1.75686,1.75669,1.75686,62500000.0
2006-01-20 10:16:00,1.75677,1.75677,1.7562,1.7562,20100000.0
2006-01-20 10:17:00,1.75615,1.75627,1.75609,1.75609,27400000.0
2006-01-20 10:18:00,1.75598,1.75598,1.75569,1.75575,39900000.0
2006-01-20 10:19:00,1.75573,1.75583,1.7557,1.7557,72799998.0
2006-01-20 10:20:00,1.75566,1.75595,1.75566,1.75583,71500000.0
2006-01-20 10:21:00,1.75573,1.75573,1.75532,1.75532,89900001.0
2006-01-20 10:22:00,1.75517,1.75521,1.75491,1.75494,96900000.0
2006-01-20 10:23:00,1.75484,1.75507,1.75484,1.75506,66100000.0
2006-01-20 10:24:00,1.75512,1.75517,1.75512,1.75517,15300000.0
2006-01-20 10:25:00,1.75518,1.75524,1.75511,1.75518,81800000.0
2006-01-20 10:26:00,1.75517,1.75521,1.75517,1.75517,39900000.0
2006-01-20 10:27:00,1.75513,1.75517,1.75509,1.75517,26600000.0
2006-01-20 10:28:00,1.75512,1.75512,1.75492,1.75504,40800000.0
2006-01-20 10:29:00,1.75505,1.75554,1.75505,1.75554,89400000.0
2006-01-20 10:30:00,1.75551,1.75551,1.75539,1.75545,79700000.0
2006-01-20 10:31:00,1.75542,1.75548,1.75523,1.75523,47400000.0
2006-01-20 10:32:00,1.75515,1.7554,1.75515,1.75537,51700001.0
2006-01-20 10:33:00,1.75534,1.75534,1.75526,1.75526,42999999.0
2006-01-20 10:34:00,1.75498,1.75498,1.75457,1.75464,24900000.0
2006-01-20 10:35:00,1.75458,1.75507,1.75457,1.755,51300000.0
2006-01-20 10:36:00,1.75512,1.7552,1.75497,1.75497,34000001.0
2006-01-20 10:37:00,1.75458,1.75458,1.75345,1.75434,108600001.0
2006-01-20 10:38:00,1.75435,1.75467,1.75422,1.75467,72800000.0
2006-01-20 10:39:00,1.75468,1.75503,1.75455,1.75503,76800000.0
2006-01-20 10:40:00,1.75525,1.7553,1.75484,1.75484,56800000.0
2006-01-20 10:41:00,1.75485,1.75527,1.75485,1.75515,55499999.0
2006-01-20 10:42:00,1.75528,1.75541,1.75517,1.75517,80500001.0
2006-01-20 10:43:00,1.75517,1.75518,1.75455,1.75473,75700000.0
2006-01-20 10:44:00,1.75468,1.75468,1.75447,1.75458,59499999.0
2006-01-20 10:45:00,1.75458,1.75487,1.75458,1.75467,88200000.0
2006-01-20 10:46:00,1.75445,1.75445,1.75427,1.75436,65900001.0
2006-01-20 10:47:00,1.75435,1.75508,1.75431,1.75508,39500000.0
2006-01-20 10:48:00,1.7552,1.75525,1.75495,1.75517,71900000.0
2006-01-20 10:49:00,1.7553,1.75556,1.7553,1.75553,42599999.0
2006-01-20 10:50:00,1.7556,1.75576,1.75543,1.7556,122100000.0
2006-01-20 10:51:00,1.75588,1.75598,1.75572,1.75572,32700000.0
2006-01-20 10:52:00,1.75564,1.75567,1.75539,1.75539,45000001.0
2006-01-20 10:53:00,1.75527,1.75537,1.75513,1.75518,78799999.0
2006-01-20 10:54:00,1.75521,1.75521,1.75507,1.75507,36300000.0
2006-01-20 10:55:00,1.75503,1.75506,1.75486,1.75501,158900004.0
2006-01-20 10:56:00,1.75502,1.7554,1.75502,1.7554,89800001.0
2006-01-20 10:57:00,1.7554,1.75578,1.75531,1.75575,77399999.0
2006-01-20 10:58:00,1.75578,1.75578,1.75559,1.7557,82600000.0
2006-01-20 10:59:00,1.75571,1.75583,1.75571,1.75583,83399998.0
2006-01-20 11:00:00,1.75609,1.75701,1.75609,1.75701,22500000.0
2006-01-20 11:01:00,1.75722,1.75731,1.75672,1.75672,59000000.0
2006-01-20 11:02:00,1.75654,1.75679,1.75654,1.75662,96100002.0
2006-01-20 11:03:00,1.75664,1.75664,1.75642,1.75642,120399999.0
2006-01-20 11:04:00,1.75658,1.75715,1.75658,1.75694,33700000.0
2006-01-20 11:05:00,1.757,1.7571,1.75683,1.75698,110799999.0
2006-01-20 11:06:00,1.75709,1.75737,1.75709,1.75717,78099998.0
2006-01-20 11:07:00,1.75722,1.75741,1.75722,1.75734,81999999.0
2006-01-20 11:08:00,1.75744,1.75786,1.75744,1.75771,74300000.0
2006-01-20 11:09:00,1.75778,1.75785,1.75712,1.75712,57900001.0
2006-01-20 11:10:00,1.7571,1.75743,1.7571,1.75743,94700001.0
2006-01-20 11:11:00,1.7574,1.75746,1.7574,1.75742,60600000.0
2006-01-20 11:12:00,1.75757,1.75792,1.75757,1.7577,78200000.0
2006-01-20 11:13:00,1.75788,1.75817,1.75776,1.75817,79600000.0
2006-01-20 11:14:00,1.75825,1.7583,1.75802,1.75802,39699999.0
2006-01-20 11:15:00,1.7578,1.7578,1.7576,1.7576,15900000.0
2006-01-20 11:16:00,1.75743,1.75809,1.75737,1.75807,84299999.0
2006-01-20 11:17:00,1.75802,1.75806,1.75786,1.75793,59200000.0
2006-01-20 11:18:00,1.75778,1.75781,1.75756,1.75766,69799999.0
2006-01-20 11:19:00,1.75745,1.75745,1.75724,1.75744,75699999.0
2006-01-20 11:20:00,1.75758,1.75761,1.75743,1.75747,41000000.0
2006-01-20 11:21:00,1.7576,1.75769,1.7576,1.75765,47600000.0
2006-01-20 11:22:00,1.75763,1.7577,1.75751,1.75766,38446994.0
2006-01-20 11:23:00,1.75772,1.75773,1.75751,1.75764,23300000.0
2006-01-20 11:24:00,1.75763,1.75763,1.75702,1.75715,58199999.0
2006-01-20 11:25:00,1.75701,1.75705,1.75683,1.75684,46800001.0
2006-01-20 11:26:00,1.75672,1.75672,1.75648,1.7566,26000000.0
2006-01-20 11:27:00,1.75665,1.7575,1.75656,1.7575,81800002.0
2006-01-20 11:28:00,1.7579,1.75822,1.7579,1.75803,52400000.0
2006-01-20 11:29:00,1.75797,1.75831,1.75797,1.75809,70100001.0
2006-01-20 11:30:00,1.75818,1.75944,1.75818,1.7591,124700000.0
2006-01-20 11:31:00,1.75904,1.75958,1.75904,1.75942,122900001.0
2006-01-20 11:32:00,1.7594,1.7594,1.75909,1.75918,59400000.0
2006-01-20 11:33:00,1.7589,1.7589,1.75834,1.75845,61000000.0
2006-01-20 11:34:00,1.75847,1.75847,1.75809,1.7582,71200000.0
2006-01-20 11:35:00,1.75825,1.7583,1.75818,1.75827,119800001.0
2006-01-20 11:36:00,1.75821,1.7587,1.75821,1.7587,115700000.0
2006-01-20 11:37:00,1.7587,1.7587,1.75842,1.75842,75670001.0
2006-01-20 11:38:00,1.75838,1.75838,1.7576,1.7576,54099999.0
2006-01-20 11:39:00,1.75748,1.75796,1.75748,1.75791,61000001.0
2006-01-20 11:40:00,1.75791,1.75814,1.75791,1.75814,48400000.0
2006-01-20 11:41:00,1.7582,1.7582,1.75808,1.75808,55699998.0
2006-01-20 11:42:00,1.75812,1.75818,1.75798,1.75802,95200000.0
2006-01-20 11:43:00,1.75793,1.75807,1.75786,1.75806,48100000.0
2006-01-20 11:44:00,1.75805,1.7582,1.75805,1.75815,58900001.0
2006-01-20 11:45:00,1.75817,1.75826,1.75816,1.7582,42700001.0
2006-01-20 11:46:00,1.75837,1.75854,1.75821,1.75854,174899997.0
2006-01-20 11:47:00,1.75856,1.75863,1.75834,1.75834,81099999.0
2006-01-20 11:48:00,1.75831,1.75848,1.75831,1.75845,129400001.0
2006-01-20 11:49:00,1.75827,1.75827,1.75807,1.75816,42600000.0
2006-01-20 11:50:00,1.75818,1.7582,1.75804,1.75808,81599999.0
2006-01-20 11:51:00,1.75808,1.75812,1.75803,1.75809,31500000.0
2006-01-20 11:52:00,1.75812,1.75819,1.75805,1.75808,46900000.0
2006-01-20 11:53:00,1.75792,1.75793,1.7578,1.75792,63599999.0
2006-01-20 11:54:00,1.75791,1.75799,1.75767,1.75767,84600001.0
2006-01-20 11:55:00,1.7577,1.7577,1.75741,1.75741,74400001.0
2006-01-20 11:56:00,1.75738,1.75738,1.75705,1.75732,103199998.0
2006-01-20 11:57:00,1.75737,1.75781,1.75737,1.75781,114899998.0
2006-01-20 11:58:00,1.75773,1.75773,1.75755,1.7576,38600001.0
2006-01-20 11:59:00,1.75771,1.75783,1.75771,1.75783,93000000.0
2006-01-20 12:00:00,1.75788,1.75808,1.75788,1.75799,72100000.0
2006-01-20 12:01:00,1.75798,1.75805,1.75795,1.75795,69299999.0
2006-01-20 12:02:00,1.75785,1.75785,1.75762,1.75764,50200000.0
2006-01-20 12:03:00,1.75778,1.75795,1.75778,1.75794,10700000.0
2006-01-20 12:04:00,1.758,1.75804,1.7577,1.7577,108299998.0
2006-01-20 12:05:00,1.75773,1.75778,1.75767,1.75776,58000001.0
2006-01-20 12:06:00,1.75772,1.75783,1.75772,1.75774,31500000.0
2006-01-20 12:07:00,1.75777,1.75793,1.75775,1.75793,104999999.0
2006-01-20 12:08:00,1.75792,1.75802,1.75777,1.75779,49400000.0
2006-01-20 12:09:00,1.75776,1.75783,1.75773,1.75783,19900000.0
2006-01-20 12:10:00,1.75783,1.75783,1.75774,1.75777,25200000.0
2006-01-20 12:11:00,1.75774,1.75781,1.75771,1.75771,56300000.0
2006-01-20 12:12:00,1.75772,1.75781,1.75772,1.75772,37300001.0
2006-01-20 12:13:00,1.75778,1.75816,1.75778,1.75816,41900000.0
2006-01-20 12:14:00,1.75824,1.75837,1.75822,1.75825,27600000.0
2006-01-20 12:15:00,1.75825,1.75825,1.7582,1.7582,20700000.0
2006-01-20 12:16:00,1.75825,1.75831,1.75819,1.75827,59499998.0
2006-01-20 12:17:00,1.75827,1.75829,1.75821,1.75829,113699999.0
2006-01-20 12:18:00,1.75837,1.75856,1.75837,1.75843,54600000.0
2006-01-20 12:19:00,1.75849,1.75857,1.75837,1.75837,71399999.0
2006-01-20 12:20:00,1.75845,1.75845,1.75835,1.75845,41600001.0
2006-01-20 12:21:00,1.75835,1.75848,1.75835,1.7584,114899997.0
2006-01-20 12:22:00,1.75835,1.75845,1.75835,1.75845,57999999.0
2006-01-20 12:23:00,1.75842,1.75842,1.75823,1.75823,36700000.0
2006-01-20 12:24:00,1.75822,1.75828,1.75805,1.75805,53400000.0
2006-01-20 12:25:00,1.75801,1.75811,1.75799,1.75807,55100000.0
2006-01-20 12:26:00,1.75819,1.75829,1.75819,1.75828,82799999.0
2006-01-20 12:27:00,1.75825,1.75837,1.75825,1.75837,53700000.0
2006-01-20 12:28:00,1.75845,1.75873,1.75843,1.75873,137100002.0
2006-01-20 12:29:00,1.75886,1.75903,1.75875,1.75903,100699998.0
2006-01-20 12:30:00,1.7591,1.7591,1.75877,1.75881,79700000.0
2006-01-20 12:31:00,1.7588,1.75885,1.75877,1.75885,73200001.0
2006-01-20 12:32:00,1.75886,1.75892,1.75882,1.75882,60400000.0
2006-01-20 12:33:00,1.75887,1.75891,1.75883,1.75886,65400000.0
2006-01-20 12:34:00,1.75885,1.75885,1.75875,1.75875,8700000.0
2006-01-20 12:35:00,1.7588,1.75881,1.75868,1.75869,25500000.0
2006-01-20 12:36:00,1.75867,1.75872,1.75858,1.75867,57000000.0
2006-01-20 12:37:00,1.75867,1.75869,1.75861,1.75864,44800000.0
2006-01-20 12:38:00,1.75862,1.75873,1.75857,1.75873,42800000.0
2006-01-20 12:39:00,1.75879,1.75889,1.75875,1.75878,38700000.0
2006-01-20 12:40:00,1.75878,1.75879,1.75871,1.75876,42500000.0
2006-01-20 12:41:00,1.75865,1.75872,1.75859,1.75859,93999999.0
2006-01-20 12:42:00,1.75858,1.7587,1.75858,1.75862,65800001.0
2006-01-20 12:43:00,1.75862,1.75897,1.75853,1.75897,86199997.0
2006-01-20 12:44:00,1.759,1.75903,1.75887,1.75888,70899999.0
2006-01-20 12:45:00,1.75897,1.75912,1.75897,1.75908,78700000.0
2006-01-20 12:46:00,1.75908,1.7592,1.75905,1.7592,67800000.0
2006-01-20 12:47:00,1.75921,1.75921,1.75912,1.75917,51400001.0
2006-01-20 12:48:00,1.7591,1.7591,1.7589,1.7589,79299999.0
2006-01-20 12:49:00,1.75889,1.75905,1.75886,1.75894,66100000.0
2006-01-20 12:50:00,1.75894,1.75894,1.75886,1.75889,94600001.0
2006-01-20 12:51:00,1.75867,1.75867,1.75849,1.75855,76599999.0
2006-01-20 12:52:00,1.75848,1.75863,1.75848,1.75859,73800001.0
2006-01-20 12:53:00,1.7586,1.75867,1.75855,1.7586,104599999.0
2006-01-20 12:54:00,1.75869,1.75886,1.75854,1.75877,54900000.0
2006-01-20 12:55:00,1.7592,1.75991,1.7592,1.75978,44300000.0
2006-01-20 12:56:00,1.75965,1.75994,1.75965,1.75965,78500000.0
2006-01-20 12:57:00,1.75957,1.75957,1.75946,1.75953,24100000.0
2006-01-20 12:58:00,1.75953,1.75953,1.75934,1.75942,82999998.0
2006-01-20 12:59:00,1.75925,1.75925,1.75893,1.75908,65100000.0
2006-01-20 13:00:00,1.75916,1.75924,1.75915,1.75924,65900000.0
2006-01-20 13:01:00,1.75933,1.75972,1.75933,1.75958,42400000.0
2006-01-20 13:02:00,1.75949,1.75951,1.75849,1.75849,96200000.0
2006-01-20 13:03:00,1.75826,1.75845,1.75815,1.75845,71600000.0
2006-01-20 13:04:00,1.75848,1.75852,1.75844,1.75851,43600000.0
2006-01-20 13:05:00,1.75851,1.75862,1.7585,1.7585,55700000.0
2006-01-20 13:06:00,1.75859,1.75871,1.75857,1.75864,48899999.0
2006-01-20 13:07:00,1.75881,1.75917,1.75881,1.75908,60400000.0
2006-01-20 13:08:00,1.75911,1.75911,1.75878,1.75882,49700000.0
2006-01-20 13:09:00,1.75875,1.75888,1.75875,1.75885,53900000.0
2006-01-20 13:10:00,1.7588,1.75882,1.75872,1.75872,42199999.0
2006-01-20 13:11:00,1.7587,1.75882,1.7587,1.75882,43400000.0
2006-01-20 13:12:00,1.75887,1.75887,1.75858,1.75864,50000001.0
2006-01-20 13:13:00,1.7584,1.75855,1.75839,1.75849,58800000.0
2006-01-20 13:14:00,1.75843,1.75859,1.75843,1.75853,56500000.0
2006-01-20 13:15:00,1.75857,1.75863,1.75852,1.75859,47200000.0
2006-01-20 13:16:00,1.75858,1.75868,1.75852,1.75868,45800000.0
2006-01-20 13:17:00,1.75873,1.75873,1.7586,1.75863,89300003.0
2006-01-20 13:18:00,1.75869,1.75886,1.75862,1.75862,51400001.0
2006-01-20 13:19:00,1.75872,1.7588,1.75872,1.7588,80600000.0
2006-01-20 13:20:00,1.7588,1.75886,1.75874,1.75874,30200000.0
2006-01-20 13:21:00,1.75877,1.75878,1.7587,1.7587,15500000.0
2006-01-20 13:22:00,1.75873,1.75885,1.75873,1.75881,61499999.0
2006-01-20 13:23:00,1.75892,1.7591,1.75892,1.7591,42800000.0
2006-01-20 13:24:00,1.75907,1.75916,1.75904,1.75904,59600001.0
2006-01-20 13:25:00,1.75905,1.75908,1.75904,1.75908,35000000.0
2006-01-20 13:26:00,1.75907,1.75924,1.75907,1.75915,60800001.0
2006-01-20 13:27:00,1.75919,1.75924,1.75913,1.75917,43500000.0
2006-01-20 13:28:00,1.75916,1.75941,1.75916,1.75936,81199998.0
2006-01-20 13:29:00,1.75943,1.75975,1.75943,1.75975,68300001.0
2006-01-20 13:30:00,1.75982,1.76006,1.75982,1.76006,120800001.0
2006-01-20 13:31:00,1.76013,1.76076,1.76005,1.76071,54200000.0
2006-01-20 13:32:00,1.76087,1.76103,1.76078,1.76078,65599999.0
2006-01-20 13:33:00,1.76065,1.76065,1.76054,1.76058,81899999.0
2006-01-20 13:34:00,1.76056,1.76061,1.76042,1.76043,125500002.0
2006-01-20 13:35:00,1.76036,1.76036,1.76022,1.7603,46700000.0
2006-01-20 13:36:00,1.76033,1.76033,1.76017,1.76017,94199998.0
2006-01-20 13:37:00,1.76022,1.76037,1.76022,1.76024,68300000.0
2006-01-20 13:38:00,1.76028,1.76041,1.76028,1.76037,90800000.0
2006-01-20 13:39:00,1.76047,1.76058,1.76047,1.76048,74300000.0
2006-01-20 13:40:00,1.76053,1.76053,1.76028,1.76041,50600000.0
2006-01-20 13:41:00,1.76049,1.76053,1.76028,1.76032,77300000.0
2006-01-20 13:42:00,1.76033,1.76042,1.76026,1.76042,73399999.0
2006-01-20 13:43:00,1.7604,1.7604,1.76024,1.76033,35400000.0
2006-01-20 13:44:00,1.76029,1.76048,1.76023,1.76048,101999999.0
2006-01-20 13:45:00,1.76048,1.76068,1.76047,1.76068,64600002.0
2006-01-20 13:46:00,1.76065,1.76065,1.76057,1.76065,67900002.0
2006-01-20 13:47:00,1.76079,1.76114,1.76079,1.76096,61900000.0
2006-01-20 13:48:00,1.76093,1.76094,1.76035,1.7604,89500001.0
2006-01-20 13:49:00,1.76039,1.7605,1.76031,1.76045,98100001.0
2006-01-20 13:50:00,1.76047,1.76047,1.76027,1.76027,18500000.0
2006-01-20 13:51:00,1.76014,1.76014,1.75999,1.76,74300001.0
2006-01-20 13:52:00,1.76008,1.7602,1.76005,1.76017,65800000.0
2006-01-20 13:53:00,1.76013,1.76017,1.76013,1.76017,29800000.0
2006-01-20 13:54:00,1.76004,1.76004,1.75972,1.75972,35600000.0
2006-01-20 13:55:00,1.75961,1.75968,1.7596,1.75968,79199999.0
2006-01-20 13:56:00,1.75979,1.75996,1.75979,1.7599,33300000.0
2006-01-20 13:57:00,1.75997,1.76006,1.75997,1.76001,51599999.0
2006-01-20 13:58:00,1.76014,1.76023,1.7601,1.7601,74000000.0
2006-01-20 13:59:00,1.76015,1.76028,1.76015,1.76025,56400000.0
2006-01-20 14:00:00,1.76034,1.76039,1.76022,1.76034,69300000.0
2006-01-20 14:01:00,1.7605,1.76083,1.7605,1.76083,61400000.0
2006-01-20 14:02:00,1.76091,1.76102,1.76091,1.76098,30000000.0
2006-01-20 14:03:00,1.76115,1.76128,1.76115,1.76122,46300000.0
2006-01-20 14:04:00,1.76122,1.76134,1.76122,1.76127,28200000.0
2006-01-20 14:05:00,1.76122,1.76142,1.76122,1.76142,32100000.0
2006-01-20 14:06:00,1.76147,1.76168,1.76147,1.76161,83800000.0
2006-01-20 14:07:00,1.76161,1.7617,1.76145,1.76145,23400000.0
2006-01-20 14:08:00,1.7615,1.76152,1.76143,1.76143,46299999.0
2006-01-20 14:09:00,1.76152,1.76153,1.76152,1.76153,27500000.0
2006-01-20 14:10:00,1.76175,1.76188,1.76175,1.76188,38200000.0
2006-01-20 14:11:00,1.76175,1.76188,1.76175,1.7618,71800000.0
2006-01-20 14:12:00,1.76168,1.76168,1.76126,1.76126,75399999.0
2006-01-20 14:13:00,1.7612,1.7612,1.76092,1.76094,28200000.0
2006-01-20 14:14:00,1.76087,1.76098,1.76081,1.76098,91600001.0
2006-01-20 14:15:00,1.76095,1.76105,1.76089,1.76105,63300000.0
2006-01-20 14:16:00,1.76119,1.76138,1.76118,1.76131,102500000.0
2006-01-20 14:17:00,1.76137,1.76141,1.76123,1.76125,51100000.0
2006-01-20 14:18:00,1.76132,1.76142,1.76127,1.76127,62300000.0
2006-01-20 14:19:00,1.76129,1.76132,1.76125,1.76127,71000002.0
2006-01-20 14:20:00,1.76118,1.76141,1.76118,1.76141,49600001.0
2006-01-20 14:21:00,1.76137,1.76155,1.76137,1.76155,35700000.0
2006-01-20 14:22:00,1.7615,1.7615,1.76113,1.76114,43800000.0
2006-01-20 14:23:00,1.7612,1.76125,1.7612,1.76125,54999999.0
2006-01-20 14:24:00,1.7612,1.76125,1.76112,1.76115,49600000.0
2006-01-20 14:25:00,1.76124,1.76148,1.76124,1.76145,104099999.0
2006-01-20 14:26:00,1.76155,1.76155,1.76145,1.7615,62600000.0
2006-01-20 14:27:00,1.76152,1.7617,1.76152,1.7617,46400000.0
2006-01-20 14:28:00,1.76165,1.76175,1.76165,1.76172,73499997.0
2006-01-20 14:29:00,1.76172,1.76172,1.76157,1.7616,36600000.0
2006-01-20 14:30:00,1.7616,1.7616,1.7614,1.76145,99399997.0
2006-01-20 14:31:00,1.7614,1.76144,1.76137,1.7614,45300000.0
2006-01-20 14:32:00,1.76141,1.76141,1.76126,1.76137,27200000.0
2006-01-20 14:33:00,1.7613,1.76145,1.7613,1.76134,32100000.0
2006-01-20 14:34:00,1.76123,1.76126,1.76111,1.76119,101199998.0
2006-01-20 14:35:00,1.76115,1.76115,1.76108,1.76108,80400002.0
2006-01-20 14:36:00,1.76118,1.76133,1.76116,1.76117,41000000.0
2006-01-20 14:37:00,1.7612,1.7613,1.76114,1.76114,88800001.0
2006-01-20 14:38:00,1.7611,1.76124,1.7611,1.76115,55600000.0
2006-01-20 14:39:00,1.7612,1.76128,1.7612,1.76122,35900000.0
2006-01-20 14:40:00,1.76117,1.76118,1.7611,1.76111,25000000.0
2006-01-20 14:41:00,1.76111,1.76121,1.76111,1.76112,51300000.0
2006-01-20 14:42:00,1.76113,1.76119,1.76109,1.76109,20700000.0
2006-01-20 14:43:00,1.76115,1.76115,1.7611,1.76112,15300000.0
2006-01-20 14:44:00,1.76105,1.76105,1.76074,1.76084,89699998.0
2006-01-20 14:45:00,1.7608,1.76085,1.7608,1.76083,91600001.0
2006-01-20 14:46:00,1.7608,1.76085,1.7608,1.76085,43500000.0
2006-01-20 14:47:00,1.76087,1.76087,1.76077,1.76077,72499999.0
2006-01-20 14:48:00,1.7608,1.76085,1.76075,1.76075,78900002.0
2006-01-20 14:49:00,1.76071,1.76071,1.76045,1.76065,63900000.0
2006-01-20 14:50:00,1.76063,1.76063,1.76052,1.76058,54400000.0
2006-01-20 14:51:00,1.76061,1.76064,1.76051,1.76058,73199999.0
2006-01-20 14:52:00,1.76054,1.76063,1.76054,1.76063,38000000.0
2006-01-20 14:53:00,1.76068,1.7607,1.76062,1.76068,97700000.0
2006-01-20 14:54:00,1.76068,1.76074,1.76067,1.7607,65899999.0
2006-01-20 14:55:00,1.76072,1.76082,1.76072,1.7608,94500001.0
2006-01-20 14:56:00,1.76078,1.76078,1.76073,1.76076,93000001.0
2006-01-20 14:57:00,1.7607,1.7607,1.76052,1.76055,63800000.0
2006-01-20 14:58:00,1.76058,1.76072,1.76053,1.76072,33000001.0
2006-01-20 14:59:00,1.76067,1.76068,1.76062,1.76062,49300000.0
2006-01-20 15:00:00,1.7606,1.76066,1.76054,1.76058,102400001.0
2006-01-20 15:01:00,1.76042,1.76054,1.76026,1.76026,40700000.0
2006-01-20 15:02:00,1.76025,1.76025,1.76013,1.76014,40600000.0
2006-01-20 15:03:00,1.76024,1.76035,1.76024,1.76035,32500000.0
2006-01-20 15:04:00,1.76037,1.76043,1.76037,1.76043,31399999.0
2006-01-20 15:05:00,1.76048,1.76062,1.76048,1.76062,23900001.0
2006-01-20 15:06:00,1.76061,1.76071,1.76061,1.76067,96400003.0
2006-01-20 15:07:00,1.76067,1.76073,1.7606,1.76073,41600001.0
2006-01-20 15:08:00,1.7607,1.7607,1.76048,1.76055,21400000.0
2006-01-20 15:09:00,1.76057,1.76063,1.76049,1.76063,66500000.0
2006-01-20 15:10:00,1.76067,1.76068,1.7606,1.76062,35450001.0
2006-01-20 15:11:00,1.76058,1.76076,1.76053,1.76065,45999999.0
2006-01-20 15:12:00,1.76069,1.76076,1.76069,1.76076,1000000.0
2006-01-20 15:13:00,1.76083,1.76083,1.76069,1.76076,79400001.0
2006-01-20 15:14:00,1.76067,1.76093,1.76062,1.76093,83799998.0
2006-01-20 15:15:00,1.76097,1.76128,1.76097,1.76124,90200000.0
2006-01-20 15:16:00,1.76122,1.76131,1.76122,1.76126,57600000.0
2006-01-20 15:17:00,1.76115,1.76115,1.76105,1.76113,25500000.0
2006-01-20 15:18:00,1.76123,1.76175,1.76123,1.76175,114899999.0
2006-01-20 15:19:00,1.7618,1.76226,1.7618,1.76226,52600000.0
2006-01-20 15:20:00,1.76229,1.76241,1.76229,1.76241,92900000.0
2006-01-20 15:21:00,1.76237,1.76237,1.76202,1.76202,25500000.0
2006-01-20 15:22:00,1.76202,1.76204,1.76185,1.76185,76599999.0
2006-01-20 15:23:00,1.76176,1.76176,1.76135,1.76142,46100000.0
2006-01-20 15:24:00,1.76151,1.76178,1.76149,1.76175,37700000.0
2006-01-20 15:25:00,1.76173,1.76173,1.76152,1.76152,103400000.0
2006-01-20 15:26:00,1.76152,1.76158,1.76119,1.76119,31700000.0
2006-01-20 15:27:00,1.76114,1.76114,1.761,1.76107,67400000.0
2006-01-20 15:28:00,1.76108,1.76108,1.76076,1.76076,64400001.0
2006-01-20 15:29:00,1.76075,1.76081,1.7606,1.7606,90600000.0
2006-01-20 15:30:00,1.76053,1.76069,1.76053,1.76068,55100000.0
2006-01-20 15:31:00,1.76072,1.76072,1.76061,1.76072,86199999.0
2006-01-20 15:32:00,1.76048,1.7606,1.76013,1.76013,71400000.0
2006-01-20 15:33:00,1.76015,1.76015,1.76005,1.76005,41200000.0
2006-01-20 15:34:00,1.76009,1.76037,1.76009,1.76037,45500000.0
2006-01-20 15:35:00,1.76052,1.7607,1.76048,1.7607,51500000.0
2006-01-20 15:36:00,1.76067,1.76067,1.7606,1.7606,17300000.0
2006-01-20 15:37:00,1.76065,1.76102,1.76065,1.76099,52199998.0
2006-01-20 15:38:00,1.76091,1.76109,1.7608,1.76109,38099999.0
2006-01-20 15:39:00,1.76115,1.76118,1.76103,1.76103,67300002.0
2006-01-20 15:40:00,1.76103,1.76116,1.76103,1.7611,70700000.0
2006-01-20 15:41:00,1.7612,1.76147,1.7612,1.76146,34200000.0
2006-01-20 15:42:00,1.7614,1.76147,1.76132,1.76147,100799999.0
2006-01-20 15:43:00,1.76157,1.7621,1.76157,1.7621,14300000.0
2006-01-20 15:44:00,1.76225,1.76236,1.76209,1.76214,124200003.0
2006-01-20 15:45:00,1.76213,1.76221,1.76208,1.76208,50600000.0
2006-01-20 15:46:00,1.76207,1.7621,1.7619,1.76196,49100000.0
2006-01-20 15:47:00,1.76191,1.762,1.76185,1.76185,98799999.0
2006-01-20 15:48:00,1.76193,1.76207,1.76186,1.76192,96800000.0
2006-01-20 15:49:00,1.76187,1.76202,1.76187,1.76195,123200000.0
2006-01-20 15:50:00,1.76192,1.762,1.76189,1.76189,32300000.0
2006-01-20 15:51:00,1.76203,1.76226,1.76196,1.76226,46300001.0
2006-01-20 15:52:00,1.76228,1.76239,1.7622,1.7622,104199998.0
2006-01-20 15:53:00,1.76227,1.76265,1.76227,1.76265,66300000.0
2006-01-20 15:54:00,1.76265,1.76336,1.76265,1.76336,58199999.0
2006-01-20 15:55:00,1.7635,1.76359,1.7634,1.76357,68500001.0
2006-01-20 15:56:00,1.76353,1.76376,1.76345,1.76374,82899999.0
2006-01-20 15:57:00,1.76397,1.76438,1.76397,1.76432,67100000.0
2006-01-20 15:58:00,1.76444,1.76452,1.76418,1.76418,82800000.0
2006-01-20 15:59:00,1.76416,1.76426,1.76414,1.76426,53400000.0
2006-01-20 16:00:00,1.76428,1.76491,1.76428,1.7643,64899999.0
2006-01-20 16:01:00,1.76432,1.76432,1.76414,1.76417,88500000.0
2006-01-20 16:02:00,1.76412,1.76419,1.76406,1.76417,85900000.0
2006-01-20 16:03:00,1.76423,1.7643,1.76406,1.7642,72299999.0
2006-01-20 16:04:00,1.76417,1.76418,1.76405,1.76415,84100000.0
2006-01-20 16:05:00,1.76411,1.76411,1.76404,1.76404,9200000.0
2006-01-20 16:06:00,1.76417,1.76435,1.76399,1.76432,98700001.0
2006-01-20 16:07:00,1.76435,1.76435,1.76409,1.76412,71700002.0
2006-01-20 16:08:00,1.76414,1.76418,1.76406,1.76409,62100000.0
2006-01-20 16:09:00,1.76417,1.76417,1.76389,1.76395,58000000.0
2006-01-20 16:10:00,1.76386,1.76422,1.76385,1.76422,88300000.0
2006-01-20 16:11:00,1.7644,1.76496,1.7644,1.76496,60800002.0
2006-01-20 16:12:00,1.76494,1.76502,1.76459,1.76459,69200000.0
2006-01-20 16:13:00,1.76448,1.7646,1.76435,1.7646,100400001.0
2006-01-20 16:14:00,1.76483,1.76539,1.76483,1.76529,50500000.0
2006-01-20 16:15:00,1.76522,1.76547,1.76516,1.76542,50100000.0
2006-01-20 16:16:00,1.7653,1.76676,1.7653,1.7666,44400000.0
2006-01-20 16:17:00,1.7667,1.7667,1.76626,1.76626,110849999.0
2006-01-20 16:18:00,1.76615,1.76615,1.76585,1.76585,103400000.0
2006-01-20 16:19:00,1.76565,1.76572,1.76541,1.76572,18000000.0
2006-01-20 16:20:00,1.76577,1.76604,1.7657,1.76585,58300000.0
2006-01-20 16:21:00,1.76595,1.76605,1.7653,1.7653,53700001.0
2006-01-20 16:22:00,1.76535,1.76618,1.76535,1.76618,80099999.0
2006-01-20 16:23:00,1.7663,1.7666,1.7663,1.76639,63800001.0
2006-01-20 16:24:00,1.76648,1.76673,1.76648,1.76669,69100001.0
2006-01-20 16:25:00,1.76679,1.76729,1.76677,1.76709,129299998.0
2006-01-20 16:26:00,1.76682,1.76682,1.76661,1.76666,31900000.0
2006-01-20 16:27:00,1.76665,1.7667,1.76641,1.76641,46600000.0
2006-01-20 16:28:00,1.76616,1.7662,1.76592,1.7662,48200000.0
2006-01-20 16:29:00,1.76634,1.76634,1.76626,1.76626,13100000.0
2006-01-20 16:30:00,1.76604,1.76622,1.76604,1.76614,49099999.0
2006-01-20 16:31:00,1.76607,1.76608,1.76597,1.76602,100800000.0
2006-01-20 16:32:00,1.76604,1.76608,1.76597,1.76597,64499998.0
2006-01-20 16:33:00,1.76606,1.76665,1.76606,1.76655,33799999.0
2006-01-20 16:34:00,1.76655,1.7666,1.76641,1.76653,32400000.0
2006-01-20 16:35:00,1.76657,1.76657,1.76628,1.76628,55600000.0
2006-01-20 16:36:00,1.7661,1.7661,1.76585,1.76598,91399997.0
2006-01-20 16:37:00,1.76594,1.76594,1.76569,1.76583,65600000.0
2006-01-20 16:38:00,1.76572,1.76584,1.76567,1.76584,52899998.0
2006-01-20 16:39:00,1.76575,1.76585,1.76575,1.76585,55399999.0
2006-01-20 16:40:00,1.76588,1.76588,1.76514,1.76516,81700000.0
2006-01-20 16:41:00,1.76499,1.76557,1.76499,1.76549,106600000.0
2006-01-20 16:42:00,1.76558,1.76571,1.76558,1.76571,46500000.0
2006-01-20 16:43:00,1.76564,1.76588,1.76564,1.76578,47800000.0
2006-01-20 16:44:00,1.76597,1.76597,1.76555,1.76562,64600001.0
2006-01-20 16:45:00,1.76575,1.76583,1.76575,1.76575,63100000.0
2006-01-20 16:46:00,1.76595,1.76607,1.76587,1.76606,148599996.0
2006-01-20 16:47:00,1.76611,1.76627,1.76592,1.76614,71200000.0
2006-01-20 16:48:00,1.76632,1.7664,1.76596,1.76614,128700000.0
2006-01-20 16:49:00,1.76627,1.76627,1.76501,1.76501,70500001.0
2006-01-20 16:50:00,1.76475,1.76495,1.76446,1.76495,36900000.0
2006-01-20 16:51:00,1.76518,1.76526,1.76503,1.76507,55700001.0
2006-01-20 16:52:00,1.76508,1.76511,1.76502,1.76502,49300000.0
2006-01-20 16:53:00,1.76482,1.76482,1.76457,1.76474,35300000.0
2006-01-20 16:54:00,1.76475,1.76486,1.76463,1.7647,59900000.0
2006-01-20 16:55:00,1.76472,1.76472,1.76453,1.76453,21700000.0
2006-01-20 16:56:00,1.76465,1.76523,1.76465,1.7651,51200000.0
2006-01-20 16:57:00,1.76517,1.76517,1.76478,1.76485,101499998.0
2006-01-20 16:58:00,1.76486,1.76486,1.76454,1.76454,89600001.0
2006-01-20 16:59:00,1.76463,1.76482,1.7646,1.76482,69900001.0
2006-01-20 17:00:00,1.76483,1.76508,1.76478,1.76501,80200000.0
2006-01-20 17:01:00,1.76525,1.7655,1.7652,1.7655,64199999.0
2006-01-20 17:02:00,1.7657,1.76571,1.7656,1.76561,83900000.0
2006-01-20 17:03:00,1.76557,1.76558,1.76528,1.76528,49700000.0
2006-01-20 17:04:00,1.76517,1.76535,1.76517,1.76526,74299998.0
2006-01-20 17:05:00,1.76523,1.7657,1.76523,1.76557,143099999.0
2006-01-20 17:06:00,1.76553,1.76553,1.76539,1.76552,55200000.0
2006-01-20 17:07:00,1.76552,1.76562,1.76542,1.76542,13500000.0
2006-01-20 17:08:00,1.76546,1.76549,1.76546,1.76549,13600000.0
2006-01-20 17:09:00,1.76556,1.76556,1.76542,1.76553,69800001.0
2006-01-20 17:10:00,1.76563,1.76587,1.76563,1.76587,69600001.0
2006-01-20 17:11:00,1.76585,1.766,1.76585,1.76597,119600001.0
2006-01-20 17:12:00,1.76601,1.76624,1.76601,1.76621,101199999.0
2006-01-20 17:13:00,1.76627,1.76636,1.76619,1.7662,89399998.0
2006-01-20 17:14:00,1.76618,1.76618,1.7659,1.76597,45500000.0
2006-01-20 17:15:00,1.76591,1.766,1.76585,1.76589,68099999.0
2006-01-20 17:16:00,1.76599,1.7662,1.76595,1.7662,111399999.0
2006-01-20 17:17:00,1.76627,1.7663,1.76626,1.76628,11300000.0
2006-01-20 17:18:00,1.76637,1.76654,1.76631,1.76632,44500000.0
2006-01-20 17:19:00,1.76609,1.76609,1.76592,1.76592,15800000.0
2006-01-20 17:20:00,1.76583,1.76593,1.7658,1.7659,123700002.0
2006-01-20 17:21:00,1.76597,1.76639,1.76597,1.76639,42900000.0
2006-01-20 17:22:00,1.76635,1.76641,1.76623,1.76628,78600000.0
2006-01-20 17:23:00,1.76615,1.76623,1.76609,1.76612,24800000.0
2006-01-20 17:24:00,1.76597,1.76597,1.76557,1.76557,11300000.0
2006-01-20 17:25:00,1.76547,1.76547,1.76499,1.76499,60700000.0
2006-01-20 17:26:00,1.7651,1.76553,1.7651,1.76553,49200000.0
2006-01-20 17:27:00,1.76563,1.76567,1.76556,1.76561,139600001.0
2006-01-20 17:28:00,1.7656,1.76563,1.76548,1.76561,51300001.0
2006-01-20 17:29:00,1.76553,1.76553,1.76538,1.76545,72099998.0
2006-01-20 17:30:00,1.76536,1.76538,1.76505,1.76506,43200000.0
2006-01-20 17:31:00,1.76502,1.76514,1.76502,1.76512,47800001.0
2006-01-20 17:32:00,1.76512,1.76519,1.7651,1.76518,57100001.0
2006-01-20 17:33:00,1.76523,1.76523,1.76496,1.76502,58600001.0
2006-01-20 17:34:00,1.76501,1.76501,1.76475,1.76478,43200001.0
2006-01-20 17:35:00,1.76478,1.76495,1.76468,1.76493,69499999.0
2006-01-20 17:36:00,1.76502,1.76502,1.76462,1.76462,87000001.0
2006-01-20 17:37:00,1.76455,1.76466,1.76451,1.76453,25600000.0
2006-01-20 17:38:00,1.76457,1.76457,1.76427,1.76431,28400000.0
2006-01-20 17:39:00,1.7642,1.7642,1.76387,1.76402,71299998.0
2006-01-20 17:40:00,1.76415,1.76453,1.76415,1.76453,44000000.0
2006-01-20 17:41:00,1.76461,1.76461,1.76439,1.76439,55400001.0
2006-01-20 17:42:00,1.76426,1.76426,1.76334,1.76334,52599999.0
2006-01-20 17:43:00,1.76341,1.7641,1.76341,1.76402,59899999.0
2006-01-20 17:44:00,1.76403,1.76415,1.76403,1.76415,15300000.0
2006-01-20 17:45:00,1.76392,1.76392,1.76327,1.76343,65099999.0
2006-01-20 17:46:00,1.76333,1.76361,1.76325,1.76361,47700000.0
2006-01-20 17:47:00,1.76375,1.76385,1.76364,1.76377,105900000.0
2006-01-20 17:48:00,1.76382,1.76398,1.76366,1.76366,40800000.0
2006-01-20 17:49:00,1.76355,1.76388,1.76348,1.76388,62700000.0
2006-01-20 17:50:00,1.7639,1.76425,1.7639,1.7642,65600001.0
2006-01-20 17:51:00,1.7642,1.76425,1.76415,1.7642,41000000.0
2006-01-20 17:52:00,1.76415,1.76415,1.76364,1.76364,25500000.0
2006-01-20 17:53:00,1.76348,1.76354,1.76348,1.76348,50800001.0
2006-01-20 17:54:00,1.76333,1.76333,1.76287,1.76295,69500000.0
2006-01-20 17:55:00,1.7629,1.7629,1.7626,1.7626,45100000.0
2006-01-20 17:56:00,1.76257,1.76269,1.76241,1.76249,35900000.0
2006-01-20 17:57:00,1.76245,1.76245,1.76238,1.76238,55200000.0
2006-01-20 17:58:00,1.76236,1.76249,1.76231,1.76242,45100000.0
2006-01-20 17:59:00,1.7625,1.76267,1.7625,1.76252,76600000.0
2006-01-20 18:00:00,1.76257,1.76269,1.76244,1.7626,56199999.0
2006-01-20 18:01:00,1.76275,1.76315,1.76275,1.76307,801799998.0
2006-01-20 18:02:00,1.76308,1.76321,1.76306,1.76316,1018399994.0
2006-01-20 18:03:00,1.76309,1.76309,1.76258,1.76258,1269600004.0
2006-01-20 18:04:00,1.76267,1.76293,1.76267,1.76278,861600002.0
2006-01-20 18:05:00,1.76273,1.76278,1.76259,1.76275,924600005.0
2006-01-20 18:06:00,1.76283,1.76311,1.76283,1.76303,938650001.0
2006-01-20 18:07:00,1.76307,1.76313,1.763,1.76313,1152400002.0
2006-01-20 18:08:00,1.76315,1.76334,1.76307,1.76333,1275800007.0
2006-01-20 18:09:00,1.76344,1.764,1.76344,1.764,580200000.0
2006-01-20 18:10:00,1.76405,1.76443,1.76405,1.76415,807500004.0
2006-01-20 18:11:00,1.7642,1.76426,1.76413,1.76418,585600003.0
2006-01-20 18:12:00,1.76415,1.76419,1.764,1.76414,561650000.0
2006-01-20 18:13:00,1.76418,1.76446,1.76417,1.76445,559399998.0
2006-01-20 18:14:00,1.76454,1.76454,1.76431,1.76431,540199996.0
2006-01-20 18:15:00,1.76437,1.76448,1.76433,1.76433,917550000.0
2006-01-20 18:16:00,1.76435,1.76435,1.76425,1.76435,981299999.0
2006-01-20 18:17:00,1.7644,1.76475,1.76417,1.76475,515699998.0
2006-01-20 18:18:00,1.76477,1.76477,1.76441,1.76451,706700000.0
2006-01-20 18:19:00,1.76452,1.76452,1.76438,1.76438,464900005.0
2006-01-20 18:20:00,1.76441,1.7645,1.7644,1.76447,498000002.0
2006-01-20 18:21:00,1.76447,1.76453,1.7644,1.76443,659250000.0
2006-01-20 18:22:00,1.76444,1.76454,1.76441,1.76448,530999998.0
2006-01-20 18:23:00,1.76452,1.76479,1.76452,1.76474,904300003.0
2006-01-20 18:24:00,1.76475,1.76479,1.76459,1.7647,973500003.0
2006-01-20 18:25:00,1.76466,1.76484,1.76465,1.76474,794000000.0
2006-01-20 18:26:00,1.7647,1.7647,1.76444,1.76456,514100000.0
2006-01-20 18:27:00,1.76455,1.76455,1.76445,1.76455,788399994.0
2006-01-20 18:28:00,1.76448,1.76451,1.76438,1.76438,447899995.0
2006-01-20 18:29:00,1.76433,1.76462,1.76432,1.76462,771349999.0
2006-01-20 18:30:00,1.76471,1.76489,1.76455,1.76461,674350000.0
2006-01-20 18:31:00,1.76457,1.76457,1.7643,1.7645,471900000.0
2006-01-20 18:32:00,1.76448,1.76452,1.76439,1.7645,400799999.0
2006-01-20 18:33:00,1.76453,1.76466,1.7645,1.76458,574299996.0
2006-01-20 18:34:00,1.76464,1.7651,1.76464,1.76494,639200001.0
2006-01-20 18:35:00,1.76499,1.76558,1.76499,1.76558,299699999.0
2006-01-20 18:36:00,1.7657,1.7661,1.7657,1.7661,59400000.0
2006-01-20 18:37:00,1.76619,1.76637,1.76619,1.76622,111900000.0
2006-01-20 18:38:00,1.76619,1.76619,1.766,1.76616,221899997.0
2006-01-20 18:39:00,1.76608,1.7661,1.76589,1.76589,249400000.0
2006-01-20 18:40:00,1.7658,1.7658,1.76559,1.76576,411999998.0
2006-01-20 18:41:00,1.76579,1.76586,1.76563,1.76567,390099998.0
2006-01-20 18:42:00,1.76563,1.76563,1.76548,1.76553,142699999.0
2006-01-20 18:43:00,1.76563,1.76593,1.76554,1.76554,97800000.0
2006-01-20 18:44:00,1.7655,1.76568,1.76548,1.76553,559099998.0
2006-01-20 18:45:00,1.76546,1.76546,1.7652,1.7652,160299997.0
2006-01-20 18:46:00,1.76517,1.76531,1.76517,1.7652,188199999.0
2006-01-20 18:47:00,1.76517,1.76517,1.76501,1.76508,191800000.0
2006-01-20 18:48:00,1.76505,1.76515,1.76505,1.7651,351699996.0
2006-01-20 18:49:00,1.76513,1.76534,1.76513,1.76534,98099998.0
2006-01-20 18:50:00,1.76546,1.76562,1.76535,1.76553,198899999.0
2006-01-20 18:51:00,1.76556,1.76569,1.76531,1.76531,412799998.0
2006-01-20 18:52:00,1.76517,1.7653,1.76512,1.76525,594600000.0
2006-01-20 18:53:00,1.76522,1.7654,1.76505,1.7654,434900000.0
2006-01-20 18:54:00,1.7655,1.76583,1.7655,1.76583,273599999.0
2006-01-20 18:55:00,1.7659,1.76599,1.76581,1.76581,583900002.0
2006-01-20 18:56:00,1.76581,1.76596,1.76578,1.7658,297600000.0
2006-01-20 18:57:00,1.76568,1.76578,1.76553,1.76566,370450000.0
2006-01-20 18:58:00,1.7656,1.76565,1.76528,1.76528,633700000.0
2006-01-20 18:59:00,1.76525,1.76591,1.76525,1.7658,439499999.0
2006-01-20 19:00:00,1.76593,1.76617,1.76591,1.76617,333699995.0
2006-01-20 19:01:00,1.76622,1.76636,1.76622,1.76622,105799999.0
2006-01-20 19:02:00,1.76623,1.76643,1.76623,1.76633,380400000.0
2006-01-20 19:03:00,1.76638,1.76639,1.76621,1.76628,527000004.0
2006-01-20 19:04:00,1.76633,1.76639,1.76608,1.76608,290299997.0
2006-01-20 19:05:00,1.76608,1.76623,1.76608,1.76623,172199999.0
2006-01-20 19:06:00,1.76635,1.7664,1.76622,1.76635,581649996.0
2006-01-20 19:07:00,1.76635,1.76635,1.76627,1.76635,438300004.0
2006-01-20 19:08:00,1.76625,1.76625,1.76605,1.76615,425900002.0
2006-01-20 19:09:00,1.76617,1.76651,1.76607,1.76651,283600000.0
2006-01-20 19:10:00,1.76656,1.76679,1.76651,1.76679,507500002.0
2006-01-20 19:11:00,1.7669,1.76698,1.76651,1.76654,95400000.0
2006-01-20 19:12:00,1.76647,1.76655,1.76626,1.76626,222400000.0
2006-01-20 19:13:00,1.76623,1.76623,1.76605,1.76615,494900005.0
2006-01-20 19:14:00,1.76618,1.76622,1.76606,1.76622,207200002.0
2006-01-20 19:15:00,1.76622,1.76622,1.76607,1.76618,465899997.0
2006-01-20 19:16:00,1.76617,1.76617,1.76603,1.76603,110000001.0
2006-01-20 19:17:00,1.76601,1.76604,1.76594,1.76604,161099998.0
2006-01-20 19:18:00,1.76607,1.76614,1.76603,1.76614,228600001.0
2006-01-20 19:19:00,1.76611,1.76611,1.76589,1.76589,283400001.0
2006-01-20 19:20:00,1.7659,1.76599,1.76581,1.7659,320400000.0
2006-01-20 19:21:00,1.76585,1.76585,1.76555,1.76555,340600002.0
2006-01-20 19:22:00,1.76555,1.76577,1.76555,1.7657,294700002.0
2006-01-20 19:23:00,1.76571,1.76592,1.7657,1.76592,413999995.0
2006-01-20 19:24:00,1.76593,1.76603,1.76586,1.76603,193199998.0
2006-01-20 19:25:00,1.76603,1.76612,1.76593,1.76612,47270000.0
2006-01-20 19:26:00,1.76613,1.76615,1.76588,1.76588,339400002.0
2006-01-20 19:27:00,1.76592,1.76604,1.76588,1.76592,534499993.0
2006-01-20 19:28:00,1.76588,1.76589,1.76571,1.76575,395600000.0
2006-01-20 19:29:00,1.76562,1.7657,1.76534,1.76544,297200000.0
2006-01-20 19:30:00,1.76528,1.76528,1.76449,1.76449,515499999.0
2006-01-20 19:31:00,1.76445,1.76479,1.76445,1.76479,371149998.0
2006-01-20 19:32:00,1.76481,1.76481,1.7645,1.7645,363899999.0
2006-01-20 19:33:00,1.7645,1.76451,1.76444,1.76447,291199999.0
2006-01-20 19:34:00,1.76442,1.76449,1.76439,1.76448,222800001.0
2006-01-20 19:35:00,1.7645,1.76456,1.76442,1.76447,430500000.0
2006-01-20 19:36:00,1.76445,1.76445,1.76421,1.76424,396700000.0
2006-01-20 19:37:00,1.76418,1.76438,1.76418,1.76435,278500000.0
2006-01-20 19:38:00,1.76441,1.76444,1.76439,1.76441,100999999.0
2006-01-20 19:39:00,1.76435,1.76435,1.76417,1.76432,200699997.0
2006-01-20 19:40:00,1.76432,1.76436,1.76424,1.76429,364599999.0
2006-01-20 19:41:00,1.76428,1.76433,1.76421,1.76422,337100000.0
2006-01-20 19:42:00,1.76424,1.76466,1.76424,1.76466,155900000.0
2006-01-20 19:43:00,1.76475,1.76475,1.7647,1.7647,186949996.0
2006-01-20 19:44:00,1.76471,1.76494,1.7647,1.76478,410599998.0
2006-01-20 19:45:00,1.7648,1.76485,1.76475,1.76485,195799999.0
2006-01-20 19:46:00,1.7648,1.7648,1.76464,1.7647,283899999.0
2006-01-20 19:47:00,1.76466,1.76466,1.76443,1.76458,98000001.0
2006-01-20 19:48:00,1.7646,1.76465,1.76457,1.7646,195600000.0
2006-01-20 19:49:00,1.76465,1.76465,1.76457,1.76465,370499999.0
2006-01-20 19:50:00,1.76465,1.76465,1.76457,1.76465,261200000.0
2006-01-20 19:51:00,1.7646,1.76465,1.76455,1.76465,243300000.0
2006-01-20 19:52:00,1.76465,1.76465,1.7646,1.7646,207900001.0
2006-01-20 19:53:00,1.76465,1.76465,1.76462,1.76465,66000000.0
2006-01-20 19:54:00,1.76473,1.76504,1.76473,1.76504,189100000.0
2006-01-20 19:55:00,1.76505,1.76511,1.76502,1.76503,93799999.0
2006-01-20 19:56:00,1.76497,1.76497,1.76484,1.76495,289200000.0
2006-01-20 19:57:00,1.7649,1.76497,1.76487,1.7649,326600001.0
2006-01-20 19:58:00,1.7649,1.7649,1.76471,1.76472,370799993.0
2006-01-20 19:59:00,1.76465,1.76467,1.76436,1.76436,362599998.0
2006-01-20 20:00:00,1.7643,1.76435,1.7643,1.76435,205700000.0
2006-01-20 20:01:00,1.76434,1.76437,1.76413,1.76434,174699999.0
2006-01-20 20:02:00,1.76439,1.76444,1.76431,1.7644,172200001.0
2006-01-20 20:03:00,1.76438,1.76439,1.76431,1.76431,101800000.0
2006-01-20 20:04:00,1.76433,1.76455,1.76433,1.76439,176500000.0
2006-01-20 20:05:00,1.76448,1.76475,1.76448,1.76475,228199999.0
2006-01-20 20:06:00,1.76483,1.76496,1.76483,1.76496,174100000.0
2006-01-20 20:07:00,1.765,1.76505,1.76497,1.765,161600001.0
2006-01-20 20:08:00,1.76505,1.76505,1.76497,1.76505,313699999.0
2006-01-20 20:09:00,1.76497,1.76505,1.76495,1.765,172400001.0
2006-01-20 20:10:00,1.765,1.76505,1.76495,1.76497,92399999.0
2006-01-20 20:11:00,1.76508,1.76521,1.76508,1.76509,50299999.0
2006-01-20 20:12:00,1.765,1.76513,1.76498,1.76507,465069998.0
2006-01-20 20:13:00,1.76506,1.76513,1.76503,1.76504,166000000.0
2006-01-20 20:14:00,1.76516,1.76549,1.76516,1.76547,140900000.0
2006-01-20 20:15:00,1.76549,1.76552,1.76538,1.76549,430099996.0
2006-01-20 20:16:00,1.76546,1.76562,1.76544,1.76562,90800000.0
2006-01-20 20:17:00,1.76569,1.76579,1.76569,1.76578,82600001.0
2006-01-20 20:18:00,1.76575,1.76605,1.76573,1.76605,131599999.0
2006-01-20 20:19:00,1.7661,1.7661,1.76596,1.76598,164299996.0
2006-01-20 20:20:00,1.76587,1.76589,1.7657,1.7657,261600001.0
2006-01-20 20:21:00,1.76565,1.76565,1.76541,1.7655,117699998.0
2006-01-20 20:22:00,1.76551,1.7656,1.76551,1.7656,123099999.0
2006-01-20 20:23:00,1.76563,1.76603,1.76562,1.76603,289899997.0
2006-01-20 20:24:00,1.76614,1.76682,1.76614,1.76632,156800000.0
2006-01-20 20:25:00,1.76622,1.76622,1.76589,1.76605,391600002.0
2006-01-20 20:26:00,1.766,1.76608,1.76597,1.766,417300000.0
2006-01-20 20:27:00,1.76602,1.76622,1.76584,1.76622,186000000.0
2006-01-20 20:28:00,1.76624,1.76633,1.7662,1.76623,301700001.0
2006-01-20 20:29:00,1.7663,1.76652,1.7663,1.76647,183350001.0
2006-01-20 20:30:00,1.7665,1.76658,1.76645,1.76653,703170004.0
2006-01-20 20:31:00,1.7666,1.76685,1.7666,1.76685,578300000.0
2006-01-20 20:32:00,1.76691,1.76706,1.76684,1.76695,687899995.0
2006-01-20 20:33:00,1.76687,1.76687,1.76655,1.76655,183000000.0
2006-01-20 20:34:00,1.76655,1.76655,1.7665,1.7665,100400002.0
2006-01-20 20:35:00,1.7665,1.76655,1.76647,1.76647,28800000.0
2006-01-20 20:36:00,1.76653,1.76671,1.76653,1.76667,190500000.0
2006-01-20 20:37:00,1.76663,1.76679,1.76663,1.76675,122999998.0
2006-01-20 20:38:00,1.76691,1.76827,1.76691,1.76827,280599998.0
2006-01-20 20:39:00,1.76841,1.76841,1.76792,1.76801,258099998.0
2006-01-20 20:40:00,1.76805,1.76836,1.76805,1.76836,129399999.0
2006-01-20 20:41:00,1.76833,1.76841,1.76827,1.7684,187499999.0
2006-01-20 20:42:00,1.76828,1.76844,1.76822,1.76822,48700000.0
2006-01-20 20:43:00,1.76834,1.76842,1.76815,1.76823,224099999.0
2006-01-20 20:44:00,1.76819,1.76823,1.76813,1.76823,285600000.0
2006-01-20 20:45:00,1.76828,1.76844,1.76828,1.76844,87499999.0
2006-01-20 20:46:00,1.76845,1.76854,1.76837,1.76837,153300000.0
2006-01-20 20:47:00,1.76823,1.7685,1.76823,1.76837,413199993.0
2006-01-20 20:48:00,1.76841,1.76897,1.76826,1.76897,194200002.0
2006-01-20 20:49:00,1.76909,1.76931,1.76909,1.76926,112700001.0
2006-01-20 20:50:00,1.76923,1.76938,1.76906,1.76925,437169999.0
2006-01-20 20:51:00,1.76919,1.76919,1.7687,1.7689,420299996.0
2006-01-20 20:52:00,1.7689,1.76917,1.76875,1.769,226699996.0
2006-01-20 20:53:00,1.76905,1.76913,1.76891,1.76896,650850006.0
2006-01-20 20:54:00,1.76897,1.76906,1.76887,1.76889,302499997.0
2006-01-20 20:55:00,1.7689,1.76896,1.7688,1.7689,367349996.0
2006-01-20 20:56:00,1.769,1.76904,1.76883,1.76883,361500000.0
2006-01-20 20:57:00,1.76881,1.76894,1.7688,1.76889,417970000.0
2006-01-20 20:58:00,1.76894,1.76896,1.7687,1.76874,228099998.0
2006-01-20 20:59:00,1.76864,1.76864,1.76845,1.76845,645550002.0
2006-01-20 21:00:00,1.76837,1.7688,1.76837,1.76865,401099996.0
2006-01-20 21:01:00,1.76867,1.76922,1.76867,1.76916,328099997.0
2006-01-20 21:02:00,1.76919,1.76919,1.76896,1.76905,160600000.0
2006-01-20 21:03:00,1.76901,1.76917,1.76901,1.76917,239499999.0
2006-01-20 21:04:00,1.7692,1.76938,1.76899,1.76938,217800003.0
2006-01-20 21:05:00,1.76937,1.76942,1.76928,1.76932,231399998.0
2006-01-20 21:06:00,1.76931,1.76965,1.76931,1.76965,193500004.0
2006-01-20 21:07:00,1.76969,1.76969,1.76954,1.76958,58600000.0
2006-01-20 21:08:00,1.7695,1.76961,1.7695,1.76961,17000000.0
2006-01-20 21:09:00,1.76959,1.76986,1.76959,1.76985,109900001.0
2006-01-20 21:10:00,1.76997,1.77022,1.76997,1.77022,113200000.0
2006-01-20 21:11:00,1.77016,1.77016,1.77001,1.77015,66500000.0
2006-01-20 21:12:00,1.77011,1.77011,1.76969,1.76969,111200000.0
2006-01-20 21:13:00,1.76957,1.76957,1.76931,1.76932,241000000.0
2006-01-20 21:14:00,1.76927,1.76927,1.7688,1.76888,389399998.0
2006-01-20 21:15:00,1.76888,1.76909,1.76885,1.76893,269599998.0
2006-01-20 21:16:00,1.76903,1.76921,1.76903,1.76911,75100000.0
2006-01-20 21:17:00,1.76908,1.76915,1.76893,1.76915,138770000.0
2006-01-20 21:18:00,1.7691,1.76912,1.76901,1.76901,43050000.0
2006-01-20 21:19:00,1.76906,1.76912,1.7686,1.7689,95400002.0
2006-01-20 21:20:00,1.76889,1.76892,1.7685,1.7685,288099998.0
2006-01-20 21:21:00,1.76844,1.7686,1.76844,1.76857,202300002.0
2006-01-20 21:22:00,1.76869,1.76913,1.76869,1.76908,263399998.0
2006-01-20 21:23:00,1.76943,1.77055,1.76943,1.77055,48100001.0
2006-01-20 21:24:00,1.77053,1.77073,1.77053,1.77062,214800004.0
2006-01-20 21:25:00,1.77057,1.77065,1.77039,1.7705,103000000.0
2006-01-20 21:26:00,1.77048,1.77057,1.77046,1.77056,18100000.0
2006-01-20 21:27:00,1.77055,1.77055,1.7704,1.77041,113100000.0
2006-01-20 21:28:00,1.77036,1.77038,1.77024,1.77033,232300000.0
2006-01-20 21:29:00,1.77026,1.77027,1.77013,1.77024,48700000.0
2006-01-20 21:30:00,1.7704,1.7705,1.7704,1.7705,14000000.0
2006-01-20 21:31:00,1.7706,1.7706,1.77044,1.77048,67700000.0
2006-01-20 21:32:00,1.77052,1.77052,1.77024,1.77045,175300001.0
2006-01-20 21:33:00,1.77044,1.77046,1.77035,1.77043,244699998.0
2006-01-20 21:34:00,1.77044,1.77044,1.77031,1.77032,248699998.0
2006-01-20 21:35:00,1.77038,1.77042,1.77036,1.7704,43650001.0
2006-01-20 21:36:00,1.77048,1.77058,1.77048,1.77048,88400000.0
2006-01-20 21:37:00,1.77048,1.77071,1.77048,1.77071,168500000.0
2006-01-20 21:38:00,1.77068,1.77073,1.77062,1.77064,169670004.0
2006-01-20 21:39:00,1.77065,1.77065,1.77057,1.77057,41300000.0
2006-01-20 21:40:00,1.77054,1.77058,1.7705,1.7705,204499996.0
2006-01-20 21:41:00,1.77053,1.77063,1.77053,1.77054,134900001.0
2006-01-20 21:42:00,1.77055,1.77074,1.77055,1.77068,70199999.0
2006-01-20 21:43:00,1.77068,1.77083,1.77068,1.77083,60500000.0
2006-01-20 21:44:00,1.77082,1.77082,1.77069,1.77073,121199999.0
2006-01-20 21:45:00,1.77073,1.77083,1.77073,1.77083,86500002.0
2006-01-20 21:46:00,1.77083,1.77083,1.77077,1.77077,132100001.0
2006-01-20 21:47:00,1.77072,1.7708,1.77056,1.77056,194769997.0
2006-01-20 21:48:00,1.77053,1.77079,1.77053,1.77076,93949999.0
2006-01-20 21:49:00,1.77074,1.77096,1.77069,1.77096,78800000.0
2006-01-20 21:50:00,1.77105,1.77118,1.77101,1.77101,33500000.0
2006-01-20 21:51:00,1.77099,1.77141,1.77099,1.77141,125200000.0
2006-01-20 21:52:00,1.77148,1.77152,1.77135,1.77152,108200001.0
2006-01-20 21:53:00,1.77153,1.77195,1.77151,1.77186,52800000.0
2006-01-20 21:54:00,1.77183,1.77183,1.77155,1.77155,133750001.0
2006-01-20 21:55:00,1.77159,1.77178,1.77159,1.77178,298299999.0
2006-01-20 21:56:00,1.77173,1.77173,1.77141,1.77145,46500000.0
2006-01-20 21:57:00,1.7714,1.7714,1.77103,1.77103,66800001.0
2006-01-20 21:58:00,1.77107,1.77149,1.77107,1.7714,70499999.0
2006-01-20 21:59:00,1.77139,1.77147,1.77116,1.77122,421799999.0
2006-01-20 22:00:00,1.77122,1.77129,1.77107,1.77117,183900000.0
2006-01-20 22:01:00,1.77113,1.77115,1.77098,1.77103,96799998.0
2006-01-20 22:02:00,1.77099,1.77104,1.7709,1.77103,168500000.0
2006-01-20 22:03:00,1.77097,1.77097,1.77085,1.7709,81199999.0
2006-01-20 22:04:00,1.77087,1.77095,1.77082,1.77083,407099999.0
2006-01-20 22:05:00,1.7708,1.7708,1.77075,1.7708,199900001.0
2006-01-20 22:06:00,1.77074,1.77074,1.77059,1.7706,31600000.0
2006-01-20 22:07:00,1.77057,1.77057,1.77039,1.77041,26700000.0
2006-01-20 22:08:00,1.77038,1.77047,1.77036,1.7704,92100000.0
2006-01-20 22:09:00,1.7704,1.7704,1.7704,1.7704,21700000.0
2006-01-20 22:10:00,1.77038,1.7704,1.77035,1.7704,23800000.0
2006-01-20 22:11:00,1.77035,1.77035,1.7702,1.77029,34900000.0
2006-01-20 22:12:00,1.77033,1.7704,1.77031,1.77036,183970001.0
2006-01-20 22:13:00,1.7704,1.7704,1.77034,1.77038,90099999.0
2006-01-20 22:14:00,1.77035,1.77035,1.77026,1.77028,50900000.0
2006-01-20 22:15:00,1.77026,1.77026,1.76995,1.77005,205300000.0
2006-01-20 22:16:00,1.77005,1.7701,1.76996,1.77001,358200001.0
2006-01-20 22:17:00,1.77,1.77005,1.7699,1.77005,24000000.0
2006-01-20 22:18:00,1.77009,1.77017,1.77004,1.77013,155000003.0
2006-01-20 22:19:00,1.77016,1.77022,1.77014,1.77014,62800000.0
2006-01-20 22:20:00,1.77008,1.77009,1.77004,1.77006,87599998.0
2006-01-20 22:21:00,1.77007,1.77007,1.7699,1.76995,116299999.0
2006-01-20 22:22:00,1.76995,1.77005,1.76995,1.76995,97700000.0
2006-01-20 22:23:00,1.76996,1.77023,1.76996,1.76996,117900002.0
2006-01-20 22:24:00,1.77,1.7701,1.76998,1.77005,100500002.0
2006-01-20 22:25:00,1.77006,1.77007,1.76999,1.76999,118599997.0
2006-01-20 22:26:00,1.77005,1.77019,1.77005,1.77018,13800000.0
2006-01-20 22:27:00,1.77012,1.77027,1.77012,1.77027,57600000.0
2006-01-20 22:28:00,1.77037,1.77037,1.77022,1.77029,107700000.0
2006-01-20 22:29:00,1.77033,1.77055,1.77025,1.77043,250999998.0
2006-01-20 22:30:00,1.77045,1.77066,1.7704,1.77062,87500001.0
2006-01-20 22:31:00,1.77063,1.77063,1.77056,1.77063,48899999.0
2006-01-20 22:32:00,1.77068,1.77079,1.77062,1.77073,224800001.0
2006-01-20 22:33:00,1.77073,1.77074,1.77065,1.77065,72000000.0
2006-01-20 22:34:00,1.77063,1.77066,1.77052,1.77059,113299999.0
2006-01-20 22:35:00,1.7706,1.77063,1.7706,1.77063,20100000.0
2006-01-20 22:36:00,1.77065,1.77065,1.77055,1.77055,39600000.0
2006-01-20 22:37:00,1.77061,1.77061,1.77035,1.7704,104800003.0
2006-01-20 22:38:00,1.77039,1.77057,1.77039,1.77052,40100000.0
2006-01-20 22:39:00,1.77052,1.77068,1.77052,1.77068,51000000.0
2006-01-20 22:40:00,1.77067,1.77077,1.77055,1.77077,81900000.0
2006-01-20 22:41:00,1.77077,1.77077,1.77064,1.77077,104000000.0
2006-01-20 22:42:00,1.77069,1.77069,1.7706,1.77067,39099999.0
2006-01-20 22:43:00,1.77052,1.77052,1.77037,1.77045,119599999.0
2006-01-20 22:44:00,1.77051,1.77062,1.77051,1.77061,175799999.0
2006-01-20 22:45:00,1.77059,1.77059,1.77046,1.77055,95700000.0
2006-01-20 22:46:00,1.77062,1.77078,1.77062,1.77073,74500000.0
2006-01-20 22:47:00,1.77077,1.77094,1.77075,1.77094,93299999.0
2006-01-20 22:48:00,1.77105,1.77116,1.77103,1.77103,55800000.0
2006-01-20 22:49:00,1.77098,1.77108,1.77089,1.77108,63800000.0
2006-01-20 22:50:00,1.77111,1.77117,1.77102,1.77111,44400000.0
2006-01-20 22:51:00,1.77105,1.77111,1.77105,1.77111,25299999.0
2006-01-20 22:52:00,1.77121,1.77121,1.77114,1.77114,30100000.0
2006-01-20 22:53:00,1.77112,1.77112,1.77085,1.7711,77000000.0
2006-01-20 22:54:00,1.77115,1.77118,1.77107,1.77107,108300001.0
2006-01-20 22:55:00,1.77105,1.7711,1.77105,1.7711,24700000.0
2006-01-20 22:56:00,1.77102,1.77107,1.77095,1.771,67000001.0
2006-01-20 22:57:00,1.77113,1.77115,1.77094,1.77113,100599999.0
2006-01-20 22:58:00,1.77098,1.77109,1.77085,1.771,103500000.0
2006-01-20 22:59:00,1.77097,1.77097,1.7708,1.77085,89000000.0
2006-01-20 23:00:00,1.77076,1.77076,1.77054,1.77055,47700000.0
2006-01-20 23:01:00,1.7708,1.7708,1.77075,1.7708,14800000.0
2006-01-20 23:02:00,1.7708,1.77085,1.7708,1.77085,16700000.0
2006-01-20 23:03:00,1.77087,1.77091,1.7707,1.7707,58400001.0
2006-01-20 23:04:00,1.77068,1.77068,1.77056,1.77056,55999999.0
2006-01-20 23:05:00,1.7705,1.77053,1.7705,1.77053,12900000.0
2006-01-20 23:06:00,1.77055,1.77066,1.77053,1.77059,30800000.0
2006-01-20 23:07:00,1.7706,1.77072,1.7706,1.77072,49499999.0
2006-01-20 23:08:00,1.7707,1.7707,1.7707,1.7707,2800000.0
2006-01-20 23:09:00,1.7707,1.77084,1.7707,1.77083,42400001.0
2006-01-20 23:10:00,1.77086,1.77089,1.77086,1.77089,10800000.0
2006-01-20 23:11:00,1.77082,1.77082,1.77067,1.7707,14000000.0
2006-01-20 23:12:00,1.7707,1.77075,1.77067,1.77067,56999999.0
2006-01-20 23:13:00,1.77072,1.77072,1.7705,1.77071,48100000.0
2006-01-20 23:14:00,1.77068,1.77075,1.77053,1.77075,103799999.0
2006-01-20 23:15:00,1.7707,1.7707,1.77065,1.77065,55499999.0
2006-01-20 23:16:00,1.77077,1.77082,1.77072,1.77072,28900000.0
2006-01-20 23:17:00,1.7707,1.77074,1.77057,1.77059,83000000.0
2006-01-20 23:18:00,1.77055,1.77055,1.7704,1.77053,60200000.0
2006-01-20 23:19:00,1.77048,1.77048,1.7704,1.7704,101600000.0
2006-01-20 23:20:00,1.77049,1.77049,1.77045,1.77048,40900000.0
2006-01-20 23:21:00,1.77048,1.77055,1.77045,1.77055,42500000.0
2006-01-20 23:22:00,1.7705,1.77072,1.7705,1.77072,47300000.0
2006-01-20 23:23:00,1.77068,1.7707,1.7706,1.77068,45300000.0
2006-01-20 23:24:00,1.77065,1.77065,1.77058,1.77065,28300000.0
2006-01-20 23:25:00,1.77062,1.77066,1.77062,1.77066,22000000.0
2006-01-20 23:26:00,1.77072,1.77077,1.77064,1.77064,64599999.0
2006-01-20 23:27:00,1.77058,1.77062,1.77058,1.77062,21400000.0
2006-01-20 23:28:00,1.77062,1.7707,1.77058,1.77067,39400000.0
2006-01-20 23:29:00,1.77065,1.77065,1.7706,1.77062,58600000.0
2006-01-20 23:30:00,1.77063,1.77075,1.77063,1.77075,18400000.0
2006-01-20 23:31:00,1.77066,1.77082,1.77066,1.77078,91199997.0
2006-01-20 23:32:00,1.7708,1.77088,1.77072,1.7708,66150002.0
2006-01-20 23:33:00,1.7708,1.77091,1.7708,1.77091,26800000.0
2006-01-20 23:34:00,1.77088,1.7709,1.77083,1.77083,88499997.0
2006-01-20 23:35:00,1.77075,1.77087,1.77075,1.77087,1300000.0
2006-01-20 23:36:00,1.77087,1.77098,1.77087,1.77098,18300000.0
2006-01-20 23:37:00,1.77101,1.77101,1.77099,1.77099,5400000.0
2006-01-20 23:38:00,1.77085,1.77095,1.77085,1.77095,69600001.0
2006-01-20 23:39:00,1.77095,1.77095,1.77095,1.77095,1200000.0
2006-01-20 23:40:00,1.77097,1.77097,1.77088,1.77089,20300000.0
2006-01-20 23:41:00,1.77083,1.77087,1.77082,1.77082,29300000.0
2006-01-20 23:42:00,1.77091,1.77104,1.77091,1.77104,23800000.0
2006-01-20 23:43:00,1.77112,1.77132,1.77112,1.77132,73999999.0
2006-01-20 23:44:00,1.7713,1.7713,1.7713,1.7713,18799999.0
2006-01-20 23:45:00,1.77134,1.77134,1.77114,1.77129,43900000.0
2006-01-20 23:46:00,1.77122,1.77122,1.7711,1.7711,24900000.0
2006-01-20 23:47:00,1.77112,1.77112,1.77102,1.77102,53000000.0
2006-01-20 23:48:00,1.77098,1.77099,1.77092,1.77092,13000000.0
2006-01-20 23:49:00,1.77105,1.77119,1.77105,1.7711,50000000.0
2006-01-20 23:50:00,1.77098,1.771,1.77093,1.77093,54900000.0
2006-01-20 23:51:00,1.77092,1.77097,1.77089,1.77089,63600000.0
2006-01-20 23:52:00,1.77098,1.77098,1.77077,1.77077,42299999.0
2006-01-20 23:53:00,1.77075,1.7709,1.77075,1.7709,31599999.0
2006-01-20 23:54:00,1.7708,1.7708,1.7706,1.7706,28099999.0
2006-01-20 23:55:00,1.7705,1.7705,1.7705,1.7705,2800000.0
2006-01-20 23:56:00,1.77054,1.77067,1.77054,1.77067,11000000.0
2006-01-20 23:57:00,1.77056,1.77056,1.77045,1.77048,30600000.0
2006-01-20 23:58:00,1.77055,1.77055,1.7705,1.7705,39399999.0
2006-01-20 23:59:00,1.77055,1.77055,1.77055,1.77055,9700000.0
2006-01-23 00:09:00,1.7713,1.7713,1.7713,1.7713,18800000.0
2006-01-23 00:11:00,1.7712,1.7713,1.7712,1.7713,18800000.0
2006-01-23 00:12:00,1.7712,1.7713,1.7712,1.7713,18800000.0
2006-01-23 00:15:00,1.7714,1.7716,1.7714,1.7716,18800000.0
2006-01-23 00:16:00,1.7717,1.7717,1.7717,1.7717,18800000.0
2006-01-23 00:23:00,1.7716,1.7716,1.7716,1.7716,18800000.0
2006-01-23 00:24:00,1.7717,1.772,1.7717,1.772,18800000.0
2006-01-23 00:25:00,1.7719,1.7719,1.7719,1.7719,18800000.0
2006-01-23 00:27:00,1.7718,1.7719,1.7718,1.7719,18800000.0
2006-01-23 00:28:00,1.7721,1.7721,1.7719,1.7719,18800000.0
2006-01-23 00:29:00,1.7721,1.7721,1.7721,1.7721,18800000.0
2006-01-23 00:34:00,1.7722,1.7729,1.7722,1.7727,18800000.0
2006-01-23 00:35:00,1.7726,1.7726,1.7722,1.7723,18800000.0
2006-01-23 00:36:00,1.7724,1.7724,1.7722,1.7723,18800000.0
2006-01-23 00:37:00,1.7722,1.7723,1.7722,1.7723,18800000.0
2006-01-23 00:38:00,1.7722,1.7723,1.7722,1.7723,18800000.0
2006-01-23 00:39:00,1.7722,1.7723,1.7722,1.7722,18800000.0
2006-01-23 00:40:00,1.7723,1.7724,1.7723,1.7723,18800000.0
2006-01-23 00:41:00,1.7724,1.7725,1.7723,1.7724,18800000.0
2006-01-23 00:42:00,1.7722,1.7723,1.7721,1.7723,18800000.0
2006-01-23 00:43:00,1.7722,1.7723,1.7722,1.7723,18800000.0
2006-01-23 00:46:00,1.7722,1.7722,1.7722,1.7722,18800000.0
2006-01-23 00:47:00,1.7723,1.7723,1.7723,1.7723,18800000.0
2006-01-23 00:48:00,1.7724,1.7724,1.7722,1.7722,18800000.0
2006-01-23 00:49:00,1.7723,1.7724,1.7722,1.7723,18800000.0
2006-01-23 00:50:00,1.7722,1.7723,1.7722,1.7722,18800000.0
2006-01-23 00:51:00,1.7724,1.7724,1.7724,1.7724,18800000.0
2006-01-23 00:53:00,1.7725,1.7727,1.7725,1.7726,18800000.0
2006-01-23 00:54:00,1.7727,1.7727,1.7725,1.7725,18800000.0
2006-01-23 00:55:00,1.7726,1.7726,1.7724,1.7725,18800000.0
2006-01-23 00:56:00,1.7726,1.7726,1.7725,1.7726,18800000.0
2006-01-23 00:57:00,1.7727,1.7727,1.7726,1.7726,18800000.0
2006-01-23 00:58:00,1.7727,1.7727,1.7726,1.7726,18800000.0
2006-01-23 00:59:00,1.7727,1.7729,1.7727,1.7729,18800000.0
2006-01-23 01:00:00,1.7726,1.7727,1.7726,1.7726,18800000.0
2006-01-23 01:01:00,1.7727,1.7729,1.7726,1.7727,18800000.0
2006-01-23 01:02:00,1.7727,1.7729,1.7727,1.7729,18800000.0
2006-01-23 01:03:00,1.7731,1.7731,1.7729,1.7729,18800000.0
2006-01-23 01:04:00,1.7731,1.7731,1.7729,1.7729,18800000.0
2006-01-23 01:05:00,1.7729,1.7731,1.7729,1.7731,18800000.0
2006-01-23 01:06:00,1.7733,1.7734,1.7731,1.7731,18800000.0
2006-01-23 01:07:00,1.7729,1.7733,1.7729,1.7731,18800000.0
2006-01-23 01:08:00,1.7729,1.7731,1.7729,1.7731,18800000.0
2006-01-23 01:09:00,1.7729,1.7733,1.7729,1.7731,18800000.0
2006-01-23 01:10:00,1.7729,1.7729,1.7724,1.7724,18800000.0
2006-01-23 01:11:00,1.7723,1.7723,1.7723,1.7723,18800000.0
2006-01-23 01:12:00,1.7724,1.7724,1.7723,1.7723,18800000.0
2006-01-23 01:13:00,1.7724,1.7729,1.7723,1.7729,18800000.0
2006-01-23 01:14:00,1.7733,1.7734,1.7731,1.7733,18800000.0
2006-01-23 01:15:00,1.7734,1.7736,1.7733,1.7736,18800000.0
2006-01-23 01:16:00,1.7735,1.7736,1.7735,1.7735,18800000.0
2006-01-23 01:17:00,1.7734,1.7735,1.7731,1.7731,18800000.0
2006-01-23 01:18:00,1.7729,1.7729,1.7729,1.7729,18800000.0
2006-01-23 01:19:00,1.7731,1.7731,1.7729,1.7731,18800000.0
2006-01-23 01:20:00,1.7729,1.7732,1.7726,1.7729,18800000.0
2006-01-23 01:21:00,1.7731,1.7732,1.7731,1.7732,18800000.0
2006-01-23 01:22:00,1.7733,1.7733,1.7732,1.7732,18800000.0
2006-01-23 01:23:00,1.7731,1.7734,1.7731,1.7734,18800000.0
2006-01-23 01:24:00,1.7733,1.7734,1.7732,1.7733,18800000.0
2006-01-23 01:25:00,1.7734,1.7735,1.7733,1.7734,18800000.0
2006-01-23 01:26:00,1.7733,1.7734,1.7732,1.7733,18800000.0
2006-01-23 01:27:00,1.7732,1.7733,1.7731,1.7732,18800000.0
2006-01-23 01:28:00,1.7731,1.7731,1.7727,1.7729,18800000.0
2006-01-23 01:29:00,1.7727,1.7729,1.7726,1.7729,18800000.0
2006-01-23 01:31:00,1.7731,1.7732,1.7731,1.7731,18800000.0
2006-01-23 01:32:00,1.7729,1.7729,1.7729,1.7729,18800000.0
2006-01-23 01:33:00,1.7727,1.7729,1.7727,1.7729,18800000.0
2006-01-23 01:34:00,1.7727,1.7729,1.7727,1.7729,18800000.0
2006-01-23 01:35:00,1.7731,1.7732,1.7729,1.7732,18800000.0
2006-01-23 01:36:00,1.7733,1.7736,1.7733,1.7736,18800000.0
2006-01-23 01:37:00,1.7735,1.7736,1.7734,1.7735,18800000.0
2006-01-23 01:38:00,1.7736,1.7736,1.7735,1.7735,18800000.0
2006-01-23 01:39:00,1.7738,1.7738,1.7738,1.7738,18800000.0
2006-01-23 01:40:00,1.7743,1.7762,1.7743,1.7758,18800000.0
2006-01-23 01:41:00,1.7753,1.777,1.7753,1.777,18800000.0
2006-01-23 01:42:00,1.7771,1.7776,1.7766,1.7771,18800000.0
2006-01-23 01:43:00,1.7767,1.778,1.7767,1.7771,18800000.0
2006-01-23 01:44:00,1.7772,1.7781,1.777,1.778,18800000.0
2006-01-23 01:45:00,1.7781,1.7784,1.7775,1.7775,18800000.0
2006-01-23 01:46:00,1.7776,1.7776,1.7767,1.777,18800000.0
2006-01-23 01:47:00,1.7766,1.7767,1.7762,1.7767,18800000.0
2006-01-23 01:48:00,1.777,1.777,1.7764,1.7764,18800000.0
2006-01-23 01:49:00,1.7762,1.7762,1.7758,1.7759,18800000.0
2006-01-23 01:50:00,1.7758,1.7758,1.7756,1.7758,18800000.0
2006-01-23 01:51:00,1.7759,1.7767,1.7756,1.7766,18800000.0
2006-01-23 01:52:00,1.7763,1.7766,1.7761,1.7763,18800000.0
2006-01-23 01:53:00,1.7764,1.7767,1.7764,1.7767,18800000.0
2006-01-23 01:54:00,1.7766,1.7767,1.7764,1.7764,18800000.0
2006-01-23 01:55:00,1.7767,1.7767,1.7763,1.7764,18800000.0
2006-01-23 01:56:00,1.7763,1.7763,1.7763,1.7763,18800000.0
2006-01-23 01:57:00,1.7764,1.7764,1.7762,1.7764,18800000.0
2006-01-23 01:58:00,1.7762,1.7766,1.7762,1.7766,18800000.0
2006-01-23 01:59:00,1.7764,1.7778,1.7764,1.7778,18800000.0
2006-01-23 02:00:00,1.77257,1.77264,1.77229,1.77229,18800000.0
2006-01-23 02:01:00,1.77235,1.77241,1.77225,1.77233,83000000.0
2006-01-23 02:02:00,1.77248,1.77262,1.77235,1.77262,91300002.0
2006-01-23 02:03:00,1.77256,1.7728,1.7725,1.77273,91000001.0
2006-01-23 02:04:00,1.77267,1.77305,1.77267,1.77298,96099999.0
2006-01-23 02:05:00,1.77305,1.7731,1.77283,1.77292,98999999.0
2006-01-23 02:06:00,1.7729,1.77306,1.77261,1.77288,61299999.0
2006-01-23 02:07:00,1.77267,1.77307,1.77255,1.77295,91500001.0
2006-01-23 02:08:00,1.773,1.77304,1.77258,1.77265,119400001.0
2006-01-23 02:09:00,1.77277,1.77285,1.7726,1.7727,36300000.0
2006-01-23 02:10:00,1.77288,1.77288,1.77194,1.77198,84899999.0
2006-01-23 02:11:00,1.77198,1.77211,1.77179,1.77199,106700001.0
2006-01-23 02:12:00,1.77185,1.77209,1.7718,1.77193,57900000.0
2006-01-23 02:13:00,1.7721,1.77246,1.77197,1.77246,105900001.0
2006-01-23 02:14:00,1.77291,1.77301,1.7726,1.77278,45400001.0
2006-01-23 02:15:00,1.77298,1.77327,1.77284,1.77316,52200000.0
2006-01-23 02:16:00,1.77321,1.77335,1.77309,1.77317,58200001.0
2006-01-23 02:17:00,1.77327,1.77328,1.77283,1.77288,43900000.0
2006-01-23 02:18:00,1.7728,1.77292,1.77264,1.7727,142999999.0
2006-01-23 02:19:00,1.7726,1.77273,1.77249,1.77268,77500000.0
2006-01-23 02:20:00,1.77263,1.77267,1.77238,1.77255,64800000.0
2006-01-23 02:21:00,1.7724,1.77295,1.7723,1.77286,84799999.0
2006-01-23 02:22:00,1.77282,1.77298,1.77282,1.77295,92499999.0
2006-01-23 02:23:00,1.7729,1.77303,1.77279,1.77295,133199998.0
2006-01-23 02:24:00,1.77307,1.7732,1.77295,1.77309,99499997.0
2006-01-23 02:25:00,1.77318,1.77327,1.77301,1.77319,92900002.0
2006-01-23 02:26:00,1.77322,1.77322,1.77291,1.77291,119200002.0
2006-01-23 02:27:00,1.77278,1.77302,1.77275,1.7729,58000000.0
2006-01-23 02:28:00,1.7727,1.77279,1.77231,1.77262,134600001.0
2006-01-23 02:29:00,1.77252,1.77289,1.77245,1.77289,82099999.0
2006-01-23 02:30:00,1.773,1.77315,1.77235,1.77235,44100000.0
2006-01-23 02:31:00,1.77235,1.77289,1.77235,1.77285,74000000.0
2006-01-23 02:32:00,1.77277,1.77285,1.77249,1.77249,34500000.0
2006-01-23 02:33:00,1.7725,1.77265,1.77237,1.77249,76400000.0
2006-01-23 02:34:00,1.77243,1.77285,1.77243,1.77281,127300001.0
2006-01-23 02:35:00,1.77266,1.77294,1.77259,1.77288,53400000.0
2006-01-23 02:36:00,1.7728,1.77326,1.7727,1.77314,79199999.0
2006-01-23 02:37:00,1.77322,1.77325,1.77301,1.77322,189200000.0
2006-01-23 02:38:00,1.77317,1.77343,1.77306,1.77343,84600001.0
2006-01-23 02:39:00,1.77335,1.77352,1.77317,1.7734,103100000.0
2006-01-23 02:40:00,1.77403,1.77514,1.77379,1.77514,107600000.0
2006-01-23 02:41:00,1.77575,1.77618,1.77548,1.77618,32400000.0
2006-01-23 02:42:00,1.77684,1.77705,1.77631,1.77652,48400001.0
2006-01-23 02:43:00,1.77623,1.77727,1.77608,1.77693,166699998.0
2006-01-23 02:44:00,1.7771,1.77756,1.77663,1.77744,110299998.0
2006-01-23 02:45:00,1.7776,1.77785,1.77714,1.77725,128400001.0
2006-01-23 02:46:00,1.7771,1.77717,1.77666,1.77666,66800000.0
2006-01-23 02:47:00,1.77681,1.77693,1.77573,1.77621,74400000.0
2006-01-23 02:48:00,1.77653,1.77665,1.77602,1.77614,87999999.0
2006-01-23 02:49:00,1.7759,1.77607,1.77566,1.77575,43600000.0
2006-01-23 02:50:00,1.77567,1.77578,1.77518,1.77529,43800000.0
2006-01-23 02:51:00,1.77555,1.77602,1.77554,1.77602,82699999.0
2006-01-23 02:52:00,1.77627,1.77628,1.77583,1.7759,33799999.0
2006-01-23 02:53:00,1.7758,1.77634,1.77568,1.77634,39000000.0
2006-01-23 02:54:00,1.77677,1.77677,1.77599,1.77615,53300000.0
2006-01-23 02:55:00,1.77598,1.77633,1.77578,1.77615,102899999.0
2006-01-23 02:56:00,1.77603,1.77626,1.77587,1.77593,102000000.0
2006-01-23 02:57:00,1.77609,1.77609,1.77578,1.7759,69700001.0
2006-01-23 02:58:00,1.77595,1.77621,1.77589,1.77608,121800001.0
2006-01-23 02:59:00,1.77618,1.77753,1.77614,1.77753,68799999.0
2006-01-23 03:00:00,1.77707,1.77707,1.77618,1.77627,45700000.0
2006-01-23 03:01:00,1.7765,1.77671,1.77625,1.77632,34600001.0
2006-01-23 03:02:00,1.77647,1.77663,1.77606,1.77629,47200000.0
2006-01-23 03:03:00,1.7764,1.77691,1.7762,1.77687,81600000.0
2006-01-23 03:04:00,1.77668,1.77695,1.77649,1.7767,35100000.0
2006-01-23 03:05:00,1.77684,1.77693,1.77642,1.7768,67199998.0
2006-01-23 03:06:00,1.7767,1.7775,1.77653,1.77735,41400000.0
2006-01-23 03:07:00,1.77712,1.77719,1.77689,1.7769,92099999.0
2006-01-23 03:08:00,1.77667,1.77667,1.77627,1.77638,35200000.0
2006-01-23 03:09:00,1.77638,1.77788,1.77631,1.77727,49200000.0
2006-01-23 03:10:00,1.77697,1.77715,1.77673,1.77703,69900001.0
2006-01-23 03:11:00,1.77717,1.77717,1.77674,1.77692,21500000.0
2006-01-23 03:12:00,1.7771,1.7772,1.77676,1.77695,93499999.0
2006-01-23 03:13:00,1.77705,1.77733,1.77701,1.77733,47700000.0
2006-01-23 03:14:00,1.77725,1.77786,1.77717,1.77759,130700000.0
2006-01-23 03:15:00,1.77746,1.77804,1.77712,1.77796,51999999.0
2006-01-23 03:16:00,1.778,1.77878,1.77798,1.77877,106800002.0
2006-01-23 03:17:00,1.77882,1.77883,1.77831,1.7785,53700000.0
2006-01-23 03:18:00,1.7788,1.77892,1.77858,1.77869,61600000.0
2006-01-23 03:19:00,1.77882,1.77882,1.77771,1.77775,88799999.0
2006-01-23 03:20:00,1.77802,1.77834,1.77771,1.77834,69500001.0
2006-01-23 03:21:00,1.7785,1.77865,1.77827,1.77845,86700002.0
2006-01-23 03:22:00,1.77837,1.77863,1.77804,1.77804,67500000.0
2006-01-23 03:23:00,1.77796,1.77868,1.77796,1.77849,58900001.0
2006-01-23 03:24:00,1.7784,1.77852,1.77829,1.77842,80500000.0
2006-01-23 03:25:00,1.77825,1.77848,1.77819,1.77848,23900000.0
2006-01-23 03:26:00,1.77828,1.77867,1.7782,1.77859,66099999.0
2006-01-23 03:27:00,1.77833,1.77859,1.77831,1.7785,89400000.0
2006-01-23 03:28:00,1.77833,1.7784,1.77797,1.77797,81900002.0
2006-01-23 03:29:00,1.77802,1.77815,1.77781,1.77781,36600000.0
2006-01-23 03:30:00,1.77778,1.778,1.7777,1.7779,78700000.0
2006-01-23 03:31:00,1.77787,1.77826,1.77774,1.77821,118900001.0
2006-01-23 03:32:00,1.77817,1.77824,1.77773,1.77817,107300002.0
2006-01-23 03:33:00,1.77813,1.7785,1.77811,1.77824,45600000.0
2006-01-23 03:34:00,1.77805,1.77826,1.77781,1.77812,58300002.0
2006-01-23 03:35:00,1.77793,1.77842,1.77787,1.77838,49899999.0
2006-01-23 03:36:00,1.77842,1.77849,1.77805,1.7781,47200001.0
2006-01-23 03:37:00,1.77835,1.77858,1.77815,1.77847,49000000.0
2006-01-23 03:38:00,1.77855,1.77855,1.77824,1.77833,81700001.0
2006-01-23 03:39:00,1.77843,1.77861,1.7784,1.77853,22700000.0
2006-01-23 03:40:00,1.7784,1.77867,1.77832,1.77866,128400000.0
2006-01-23 03:41:00,1.77869,1.77874,1.77836,1.77844,75999999.0
2006-01-23 03:42:00,1.77858,1.77881,1.77843,1.77855,44900000.0
2006-01-23 03:43:00,1.7786,1.77891,1.77846,1.77888,60499999.0
2006-01-23 03:44:00,1.77899,1.77917,1.77852,1.77891,62499999.0
2006-01-23 03:45:00,1.77895,1.77932,1.77895,1.77919,85600000.0
2006-01-23 03:46:00,1.77923,1.77923,1.77871,1.77881,136400002.0
2006-01-23 03:47:00,1.7788,1.77914,1.77868,1.77892,23200000.0
2006-01-23 03:48:00,1.77887,1.77894,1.77852,1.77863,116500002.0
2006-01-23 03:49:00,1.77852,1.77864,1.77838,1.77849,64500001.0
2006-01-23 03:50:00,1.77828,1.77852,1.77815,1.7783,100900000.0
2006-01-23 03:51:00,1.7782,1.77864,1.7782,1.77851,63999999.0
2006-01-23 03:52:00,1.77871,1.77881,1.7784,1.77858,40999999.0
2006-01-23 03:53:00,1.77872,1.7789,1.77858,1.77867,108200001.0
2006-01-23 03:54:00,1.77877,1.77886,1.77852,1.77885,60800001.0
2006-01-23 03:55:00,1.77888,1.77888,1.77858,1.77876,84799998.0
2006-01-23 03:56:00,1.77885,1.77913,1.7788,1.77913,52300001.0
2006-01-23 03:57:00,1.77919,1.77943,1.77909,1.77943,50300000.0
2006-01-23 03:58:00,1.7793,1.77943,1.77896,1.77902,79300000.0
2006-01-23 03:59:00,1.77893,1.77967,1.77885,1.77959,56900000.0
2006-01-23 04:00:00,1.7793,1.77964,1.77923,1.77925,27900000.0
2006-01-23 04:01:00,1.77915,1.7795,1.77903,1.77909,49999999.0
2006-01-23 04:02:00,1.77908,1.77918,1.77887,1.77908,81400002.0
2006-01-23 04:03:00,1.7789,1.77929,1.77882,1.77923,68500002.0
2006-01-23 04:04:00,1.77913,1.77938,1.77903,1.77924,52600000.0
2006-01-23 04:05:00,1.77923,1.77942,1.77914,1.77925,71000000.0
2006-01-23 04:06:00,1.77908,1.77945,1.77904,1.77936,53400000.0
2006-01-23 04:07:00,1.7793,1.77946,1.77924,1.77925,50700000.0
2006-01-23 04:08:00,1.77933,1.77947,1.77909,1.77922,44150000.0
2006-01-23 04:09:00,1.77925,1.77936,1.779,1.77912,45800000.0
2006-01-23 04:10:00,1.77932,1.77938,1.77902,1.77919,59700000.0
2006-01-23 04:11:00,1.7794,1.77944,1.77909,1.77922,80500001.0
2006-01-23 04:12:00,1.77925,1.77925,1.77903,1.77903,52000000.0
2006-01-23 04:13:00,1.7792,1.77922,1.779,1.77905,137099998.0
2006-01-23 04:14:00,1.77905,1.77933,1.77898,1.77913,82000000.0
2006-01-23 04:15:00,1.77933,1.77952,1.77918,1.77952,49850000.0
2006-01-23 04:16:00,1.77949,1.77949,1.77913,1.77913,48400000.0
2006-01-23 04:17:00,1.77924,1.77939,1.77902,1.77907,66100001.0
2006-01-23 04:18:00,1.77908,1.77976,1.77887,1.77976,37600000.0
2006-01-23 04:19:00,1.78013,1.78162,1.78002,1.78148,75299997.0
2006-01-23 04:20:00,1.78142,1.78157,1.78056,1.78075,76400001.0
2006-01-23 04:21:00,1.78073,1.78126,1.78073,1.78126,88900002.0
2006-01-23 04:22:00,1.78106,1.78157,1.78106,1.78151,40000001.0
2006-01-23 04:23:00,1.78132,1.78135,1.78106,1.78106,128500000.0
2006-01-23 04:24:00,1.78128,1.78129,1.78087,1.78087,53200000.0
2006-01-23 04:25:00,1.78082,1.78105,1.78055,1.781,86900001.0
2006-01-23 04:26:00,1.78098,1.78112,1.7808,1.78088,107799998.0
2006-01-23 04:27:00,1.781,1.78122,1.78088,1.78118,99299998.0
2006-01-23 04:28:00,1.78103,1.78142,1.78096,1.78117,93900000.0
2006-01-23 04:29:00,1.78125,1.78164,1.78102,1.78164,64499999.0
2006-01-23 04:30:00,1.78185,1.78201,1.78171,1.78187,65200000.0
2006-01-23 04:31:00,1.78185,1.78213,1.78179,1.7818,70150000.0
2006-01-23 04:32:00,1.7814,1.78186,1.78129,1.78186,60600000.0
2006-01-23 04:33:00,1.78154,1.7818,1.78138,1.7815,86499999.0
2006-01-23 04:34:00,1.78133,1.78178,1.78132,1.78141,94500000.0
2006-01-23 04:35:00,1.78152,1.78169,1.78121,1.7813,82000001.0
2006-01-23 04:36:00,1.78112,1.78114,1.78091,1.78091,31900000.0
2006-01-23 04:37:00,1.78083,1.78118,1.78077,1.78105,84000001.0
2006-01-23 04:38:00,1.78105,1.78111,1.78076,1.78087,90500001.0
2006-01-23 04:39:00,1.78073,1.78124,1.78067,1.78112,114000000.0
2006-01-23 04:40:00,1.78083,1.78147,1.78077,1.78134,118900000.0
2006-01-23 04:41:00,1.78132,1.78143,1.78114,1.78131,50400000.0
2006-01-23 04:42:00,1.78105,1.78147,1.78102,1.78137,97400001.0
2006-01-23 04:43:00,1.78122,1.78156,1.78121,1.78142,75100000.0
2006-01-23 04:44:00,1.78135,1.78145,1.78132,1.78135,89900001.0
2006-01-23 04:45:00,1.7814,1.78146,1.78129,1.78139,64000000.0
2006-01-23 04:46:00,1.78138,1.78143,1.78117,1.78128,98899999.0
2006-01-23 04:47:00,1.78135,1.7815,1.78129,1.78134,63100001.0
2006-01-23 04:48:00,1.78161,1.78176,1.78141,1.78173,49900001.0
2006-01-23 04:49:00,1.78175,1.78178,1.78118,1.78145,66200000.0
2006-01-23 04:50:00,1.7817,1.78173,1.78123,1.78134,80799999.0
2006-01-23 04:51:00,1.78171,1.78198,1.78143,1.78198,83099999.0
2006-01-23 04:52:00,1.78195,1.78231,1.78183,1.78217,58400000.0
2006-01-23 04:53:00,1.78201,1.78221,1.78196,1.78221,72900000.0
2006-01-23 04:54:00,1.78225,1.78247,1.78205,1.78206,99700001.0
2006-01-23 04:55:00,1.78228,1.78228,1.78177,1.78187,38400000.0
2006-01-23 04:56:00,1.7816,1.78183,1.7815,1.78155,101299998.0
2006-01-23 04:57:00,1.7815,1.7816,1.78127,1.78132,33200000.0
2006-01-23 04:58:00,1.78148,1.78156,1.78126,1.78134,68499999.0
2006-01-23 04:59:00,1.78138,1.78163,1.78133,1.78147,78199999.0
2006-01-23 05:00:00,1.78148,1.78148,1.78126,1.78126,54399999.0
2006-01-23 05:01:00,1.78122,1.78143,1.78114,1.78143,101700000.0
2006-01-23 05:02:00,1.78147,1.78149,1.7813,1.78136,58900001.0
2006-01-23 05:03:00,1.78126,1.78147,1.78122,1.7813,113300002.0
2006-01-23 05:04:00,1.78123,1.78135,1.78114,1.78126,58700001.0
2006-01-23 05:05:00,1.78116,1.78116,1.78094,1.78113,57699999.0
2006-01-23 05:06:00,1.7811,1.78125,1.78106,1.78125,60000001.0
2006-01-23 05:07:00,1.78137,1.78151,1.78116,1.78127,82500000.0
2006-01-23 05:08:00,1.7814,1.7814,1.78113,1.78119,66300000.0
2006-01-23 05:09:00,1.78113,1.78132,1.7811,1.78126,84800000.0
2006-01-23 05:10:00,1.7812,1.78141,1.78113,1.7812,60799999.0
2006-01-23 05:11:00,1.78111,1.78147,1.78105,1.78134,50600000.0
2006-01-23 05:12:00,1.78142,1.7815,1.78123,1.78147,79300000.0
2006-01-23 05:13:00,1.78152,1.78154,1.78116,1.78132,27600000.0
2006-01-23 05:14:00,1.78117,1.78136,1.78104,1.78118,103699999.0
2006-01-23 05:15:00,1.78117,1.78119,1.78095,1.78104,52499999.0
2006-01-23 05:16:00,1.78105,1.78137,1.78101,1.78106,64600000.0
2006-01-23 05:17:00,1.781,1.78132,1.78097,1.78125,91700000.0
2006-01-23 05:18:00,1.7812,1.78124,1.78094,1.78109,52800001.0
2006-01-23 05:19:00,1.78122,1.78128,1.78092,1.781,94300001.0
2006-01-23 05:20:00,1.78085,1.78104,1.78085,1.78104,43400000.0
2006-01-23 05:21:00,1.78102,1.78118,1.7809,1.78097,38400000.0
2006-01-23 05:22:00,1.78098,1.78108,1.78085,1.78102,40599999.0
2006-01-23 05:23:00,1.78105,1.78109,1.78094,1.78103,106100000.0
2006-01-23 05:24:00,1.78117,1.78117,1.78076,1.7809,60700000.0
2006-01-23 05:25:00,1.78099,1.78104,1.78083,1.78093,98900001.0
2006-01-23 05:26:00,1.78105,1.78122,1.78101,1.7812,54099999.0
2006-01-23 05:27:00,1.78123,1.78148,1.78115,1.78125,115400001.0
2006-01-23 05:28:00,1.78147,1.78149,1.78128,1.78131,66400002.0
2006-01-23 05:29:00,1.78115,1.78145,1.78096,1.781,123899997.0
2006-01-23 05:30:00,1.7809,1.78105,1.78073,1.7809,46500000.0
2006-01-23 05:31:00,1.7809,1.78106,1.7807,1.78085,140600001.0
2006-01-23 05:32:00,1.7812,1.78128,1.78097,1.78111,62000000.0
2006-01-23 05:33:00,1.78145,1.7815,1.78107,1.7814,39600000.0
2006-01-23 05:34:00,1.78158,1.78164,1.78094,1.78158,112299998.0
2006-01-23 05:35:00,1.78153,1.78175,1.78134,1.78151,105399998.0
2006-01-23 05:36:00,1.7811,1.78135,1.78097,1.7812,66900000.0
2006-01-23 05:37:00,1.78117,1.78128,1.78097,1.78123,95499997.0
2006-01-23 05:38:00,1.7814,1.78152,1.78128,1.78136,94399998.0
2006-01-23 05:39:00,1.78142,1.78161,1.7814,1.78141,49500000.0
2006-01-23 05:40:00,1.78155,1.78168,1.78135,1.78142,63400000.0
2006-01-23 05:41:00,1.78155,1.78164,1.78127,1.7813,67500001.0
2006-01-23 05:42:00,1.78153,1.78165,1.78132,1.78162,132600000.0
2006-01-23 05:43:00,1.78147,1.78179,1.78146,1.78157,62000001.0
2006-01-23 05:44:00,1.78157,1.7817,1.78141,1.78159,60700000.0
2006-01-23 05:45:00,1.7816,1.78171,1.78145,1.78152,102100001.0
2006-01-23 05:46:00,1.78167,1.78167,1.78135,1.78146,56200000.0
2006-01-23 05:47:00,1.78135,1.78171,1.78134,1.78157,100099999.0
2006-01-23 05:48:00,1.7815,1.78181,1.78141,1.7816,64300000.0
2006-01-23 05:49:00,1.7815,1.78157,1.78117,1.7812,110900000.0
2006-01-23 05:50:00,1.78132,1.7815,1.78092,1.78109,82800000.0
2006-01-23 05:51:00,1.78097,1.78123,1.78088,1.78118,52900000.0
2006-01-23 05:52:00,1.78115,1.78187,1.78099,1.78178,114100002.0
2006-01-23 05:53:00,1.78177,1.78184,1.78146,1.78157,77699999.0
2006-01-23 05:54:00,1.78168,1.78205,1.7816,1.78199,79399999.0
2006-01-23 05:55:00,1.78168,1.78244,1.78168,1.78232,72200000.0
2006-01-23 05:56:00,1.78243,1.78254,1.78228,1.78247,54299999.0
2006-01-23 05:57:00,1.7828,1.7828,1.78197,1.78248,58300000.0
2006-01-23 05:58:00,1.78267,1.78267,1.78202,1.78213,41300000.0
2006-01-23 05:59:00,1.78193,1.78228,1.78162,1.78201,91300002.0
2006-01-23 06:00:00,1.78195,1.782,1.78149,1.78178,87200002.0
2006-01-23 06:01:00,1.78197,1.78199,1.7809,1.7809,68100001.0
2006-01-23 06:02:00,1.7809,1.78105,1.78077,1.78091,73500000.0
2006-01-23 06:03:00,1.781,1.781,1.78025,1.78034,32500000.0
2006-01-23 06:04:00,1.78065,1.78093,1.77991,1.77995,113400000.0
2006-01-23 06:05:00,1.77988,1.7799,1.7796,1.77985,60400000.0
2006-01-23 06:06:00,1.77968,1.77987,1.77962,1.77981,66700000.0
2006-01-23 06:07:00,1.77985,1.77996,1.77969,1.7797,24800000.0
2006-01-23 06:08:00,1.77945,1.77957,1.77897,1.77897,79500001.0
2006-01-23 06:09:00,1.77875,1.7788,1.77767,1.77787,80199999.0
2006-01-23 06:10:00,1.77802,1.77828,1.7777,1.77828,91000000.0
2006-01-23 06:11:00,1.77847,1.77858,1.77835,1.77845,89000001.0
2006-01-23 06:12:00,1.77883,1.77905,1.77802,1.77844,53500000.0
2006-01-23 06:13:00,1.77854,1.7788,1.77829,1.77834,94000000.0
2006-01-23 06:14:00,1.77806,1.77837,1.77789,1.77792,117600001.0
2006-01-23 06:15:00,1.77763,1.77778,1.7773,1.77754,50600000.0
2006-01-23 06:16:00,1.77755,1.7777,1.77736,1.7777,93800000.0
2006-01-23 06:17:00,1.77771,1.77782,1.77754,1.77772,40700000.0
2006-01-23 06:18:00,1.77777,1.77789,1.7775,1.77788,138799999.0
2006-01-23 06:19:00,1.77788,1.77808,1.77776,1.77808,41400000.0
2006-01-23 06:20:00,1.77242,1.77644,1.77242,1.77644,20300000.0
2006-01-23 06:21:00,1.7783,1.77838,1.7783,1.7783,55449998.0
2006-01-23 06:22:00,1.77827,1.77835,1.77827,1.77835,92000000.0
2006-01-23 06:23:00,1.77838,1.77838,1.77827,1.7783,53100001.0
2006-01-23 06:24:00,1.7783,1.77835,1.77828,1.77832,115000000.0
2006-01-23 06:25:00,1.77838,1.77838,1.77825,1.77828,9100000.0
2006-01-23 06:26:00,1.77827,1.77835,1.77827,1.77835,5200000.0
2006-01-23 06:27:00,1.7783,1.77838,1.77827,1.77838,59600000.0
2006-01-23 06:28:00,1.7783,1.77838,1.7783,1.7783,15100000.0
2006-01-23 06:29:00,1.77837,1.77837,1.77837,1.77837,2400000.0
2006-01-23 06:30:00,1.7783,1.77835,1.77825,1.77835,51100001.0
2006-01-23 06:31:00,1.77828,1.77835,1.77828,1.7783,32599999.0
2006-01-23 06:32:00,1.7783,1.7783,1.77827,1.7783,48800000.0
2006-01-23 06:33:00,1.77833,1.77833,1.77833,1.77833,2000000.0
2006-01-23 06:34:00,1.77825,1.77835,1.77825,1.77832,80600001.0
2006-01-23 06:35:00,1.7783,1.7783,1.77825,1.77825,28800000.0
2006-01-23 06:36:00,1.7783,1.77835,1.7783,1.7783,70400000.0
2006-01-23 06:37:00,1.7783,1.7783,1.7783,1.7783,49399999.0
2006-01-23 06:38:00,1.77835,1.77835,1.77835,1.77835,8000000.0
2006-01-23 06:39:00,1.7783,1.77835,1.7783,1.77835,37700000.0
2006-01-23 06:40:00,1.7791,1.77926,1.77901,1.77912,86000001.0
2006-01-23 06:41:00,1.7793,1.7793,1.77904,1.77913,80600000.0
2006-01-23 06:42:00,1.77922,1.77925,1.77894,1.77919,88100000.0
2006-01-23 06:43:00,1.77933,1.77933,1.7791,1.77922,33200000.0
2006-01-23 06:44:00,1.77918,1.77934,1.7791,1.77928,58100000.0
2006-01-23 06:45:00,1.77925,1.77992,1.7792,1.77987,111300002.0
2006-01-23 06:46:00,1.77983,1.78008,1.7798,1.77996,89200002.0
2006-01-23 06:47:00,1.78002,1.78021,1.77973,1.77975,117000000.0
2006-01-23 06:48:00,1.77959,1.7803,1.77941,1.78015,86700001.0
2006-01-23 06:49:00,1.78018,1.78042,1.78007,1.78031,134200000.0
2006-01-23 06:50:00,1.78042,1.7805,1.78011,1.7805,129999997.0
2006-01-23 06:51:00,1.78065,1.78089,1.78058,1.78077,97799998.0
2006-01-23 06:52:00,1.78088,1.78182,1.78078,1.78171,62100000.0
2006-01-23 06:53:00,1.7814,1.78164,1.78114,1.78134,97200000.0
2006-01-23 06:54:00,1.7809,1.78124,1.78057,1.78107,109600001.0
2006-01-23 06:55:00,1.78108,1.78147,1.78105,1.78132,75499999.0
2006-01-23 06:56:00,1.78115,1.78123,1.78093,1.78108,82299999.0
2006-01-23 06:57:00,1.7809,1.78104,1.78047,1.78047,99999999.0
2006-01-23 06:58:00,1.7804,1.78049,1.78004,1.7802,45099999.0
2006-01-23 06:59:00,1.78008,1.78013,1.77964,1.77964,62100000.0
2006-01-23 07:00:00,1.77948,1.77979,1.7793,1.77944,105600002.0
2006-01-23 07:01:00,1.77942,1.77953,1.77893,1.77901,57300000.0
2006-01-23 07:02:00,1.77882,1.77907,1.77864,1.77884,70899998.0
2006-01-23 07:03:00,1.77837,1.77887,1.77837,1.77878,92300003.0
2006-01-23 07:04:00,1.77883,1.77898,1.77879,1.77898,11200000.0
2006-01-23 07:05:00,1.77896,1.77902,1.77893,1.77893,17100000.0
2006-01-23 07:06:00,1.77893,1.77893,1.77887,1.77887,3600000.0
2006-01-23 07:07:00,1.779,1.77905,1.77896,1.779,47000000.0
2006-01-23 07:08:00,1.77907,1.77909,1.77866,1.77866,69500001.0
2006-01-23 07:09:00,1.77857,1.77863,1.77854,1.77861,38100000.0
2006-01-23 07:10:00,1.77856,1.77866,1.77851,1.77851,29500000.0
2006-01-23 07:11:00,1.77852,1.77881,1.77852,1.77866,39900001.0
2006-01-23 07:12:00,1.77868,1.7788,1.77861,1.77864,72300002.0
2006-01-23 07:13:00,1.77867,1.77873,1.77852,1.77852,100099999.0
2006-01-23 07:14:00,1.77845,1.7786,1.77845,1.7785,97500000.0
2006-01-23 07:15:00,1.77855,1.77855,1.7784,1.77855,112499997.0
2006-01-23 07:16:00,1.77849,1.77849,1.77837,1.77847,35200000.0
2006-01-23 07:17:00,1.7785,1.77859,1.77839,1.77849,38299999.0
2006-01-23 07:18:00,1.77842,1.77858,1.77833,1.77833,69000000.0
2006-01-23 07:19:00,1.77834,1.77849,1.77834,1.77839,58999999.0
2006-01-23 07:20:00,1.77838,1.77847,1.77831,1.77838,47400000.0
2006-01-23 07:21:00,1.77837,1.77859,1.77837,1.77855,118699999.0
2006-01-23 07:22:00,1.77856,1.77872,1.77856,1.77869,76300001.0
2006-01-23 07:23:00,1.77862,1.7787,1.77861,1.77861,43200000.0
2006-01-23 07:24:00,1.7786,1.77865,1.77855,1.7786,129899995.0
2006-01-23 07:25:00,1.7786,1.77867,1.77852,1.7786,61000000.0
2006-01-23 07:26:00,1.7786,1.77865,1.7786,1.77865,106300000.0
2006-01-23 07:27:00,1.77854,1.77866,1.77853,1.77858,51600001.0
2006-01-23 07:28:00,1.77854,1.77854,1.77854,1.77854,5100000.0
2006-01-23 07:29:00,1.77859,1.77859,1.77856,1.77856,18300000.0
2006-01-23 07:30:00,1.77861,1.77861,1.77839,1.77853,77800001.0
2006-01-23 07:31:00,1.77848,1.77853,1.77845,1.7785,46600000.0
2006-01-23 07:32:00,1.77849,1.77854,1.77842,1.77842,70300000.0
2006-01-23 07:33:00,1.77847,1.77854,1.77843,1.77847,55900000.0
2006-01-23 07:34:00,1.77839,1.77844,1.77834,1.77834,120200000.0
2006-01-23 07:35:00,1.77835,1.77838,1.77825,1.7783,111999999.0
2006-01-23 07:36:00,1.77838,1.77848,1.77838,1.77848,90299999.0
2006-01-23 07:37:00,1.7785,1.7785,1.7785,1.7785,21950000.0
2006-01-23 07:38:00,1.77853,1.77855,1.77843,1.77843,32100000.0
2006-01-23 07:39:00,1.77853,1.77858,1.77844,1.77852,49700000.0
2006-01-23 07:40:00,1.77848,1.77848,1.77828,1.77833,100099997.0
2006-01-23 07:41:00,1.77835,1.77835,1.7783,1.7783,32800001.0
2006-01-23 07:42:00,1.7783,1.77835,1.77825,1.77825,50099999.0
2006-01-23 07:43:00,1.77841,1.77848,1.7784,1.77848,95500001.0
2006-01-23 07:44:00,1.7785,1.77854,1.77843,1.77851,23500000.0
2006-01-23 07:45:00,1.77845,1.77847,1.7784,1.7784,36200000.0
2006-01-23 07:46:00,1.77841,1.77847,1.77841,1.77847,81900001.0
2006-01-23 07:47:00,1.77845,1.7785,1.77845,1.7785,17200000.0
2006-01-23 07:48:00,1.77866,1.77866,1.77862,1.77862,33499999.0
2006-01-23 07:49:00,1.77868,1.77882,1.77868,1.77882,49600001.0
2006-01-23 07:50:00,1.77876,1.77876,1.77865,1.77866,27900000.0
2006-01-23 07:51:00,1.77874,1.77883,1.77874,1.77878,20400000.0
2006-01-23 07:52:00,1.7788,1.7788,1.7787,1.77876,33900000.0
2006-01-23 07:53:00,1.77882,1.77893,1.77873,1.77886,35300000.0
2006-01-23 07:54:00,1.77887,1.77888,1.77884,1.77888,7100000.0
2006-01-23 07:55:00,1.77892,1.77892,1.77877,1.77884,81299998.0
2006-01-23 07:56:00,1.77898,1.77898,1.77895,1.77895,5000000.0
2006-01-23 07:57:00,1.77887,1.77887,1.77883,1.77883,21799999.0
2006-01-23 07:58:00,1.77875,1.77885,1.77875,1.77885,43099999.0
2006-01-23 07:59:00,1.77881,1.77892,1.77881,1.77892,47200000.0
2006-01-23 08:00:00,1.7789,1.7789,1.77875,1.77887,49600000.0
2006-01-23 08:01:00,1.77898,1.77907,1.77894,1.77894,81400000.0
2006-01-23 08:02:00,1.77902,1.7791,1.779,1.77902,37900000.0
2006-01-23 08:03:00,1.77896,1.779,1.77888,1.77888,101800000.0
2006-01-23 08:04:00,1.77892,1.77912,1.7789,1.77912,69500000.0
2006-01-23 08:05:00,1.77918,1.77932,1.77906,1.77932,92399999.0
2006-01-23 08:06:00,1.77948,1.77978,1.77944,1.77978,71600000.0
2006-01-23 08:07:00,1.77984,1.78002,1.77984,1.77998,88399999.0
2006-01-23 08:08:00,1.78001,1.78013,1.77997,1.78013,29500000.0
2006-01-23 08:09:00,1.78015,1.78025,1.78,1.7801,76000001.0
2006-01-23 08:10:00,1.78015,1.78049,1.78015,1.7803,94900001.0
2006-01-23 08:11:00,1.78023,1.78023,1.7801,1.7801,36700000.0
2006-01-23 08:12:00,1.78015,1.78063,1.78015,1.78063,118599998.0
2006-01-23 08:13:00,1.78083,1.78111,1.78083,1.78101,45200001.0
2006-01-23 08:14:00,1.78099,1.78107,1.78099,1.78107,11700000.0
2006-01-23 08:15:00,1.78107,1.78107,1.78082,1.78097,95399999.0
2006-01-23 08:16:00,1.78098,1.78104,1.78092,1.78099,45500000.0
2006-01-23 08:17:00,1.78107,1.78122,1.78107,1.78118,18700000.0
2006-01-23 08:18:00,1.78117,1.7812,1.78107,1.78107,38999999.0
2006-01-23 08:19:00,1.78108,1.7812,1.78104,1.7812,48200000.0
2006-01-23 08:20:00,1.78127,1.78134,1.78117,1.78134,67000000.0
2006-01-23 08:21:00,1.78132,1.78147,1.78122,1.78122,47000000.0
2006-01-23 08:22:00,1.78127,1.78129,1.78094,1.78094,67800000.0
2006-01-23 08:23:00,1.78094,1.78094,1.78048,1.78048,54800000.0
2006-01-23 08:24:00,1.78042,1.7805,1.78036,1.78048,31300000.0
2006-01-23 08:25:00,1.78036,1.78042,1.78027,1.78029,49600000.0
2006-01-23 08:26:00,1.78028,1.78041,1.78021,1.78024,86199999.0
2006-01-23 08:27:00,1.78036,1.78051,1.78035,1.78037,45300000.0
2006-01-23 08:28:00,1.78017,1.78019,1.78008,1.78013,89800001.0
2006-01-23 08:29:00,1.78012,1.78014,1.77997,1.77997,15000000.0
2006-01-23 08:30:00,1.7799,1.77995,1.7799,1.7799,35000000.0
2006-01-23 08:31:00,1.77986,1.77993,1.77981,1.77993,75100002.0
2006-01-23 08:32:00,1.78003,1.78026,1.78003,1.78026,44900001.0
2006-01-23 08:33:00,1.78038,1.78041,1.78026,1.78029,112899999.0
2006-01-23 08:34:00,1.78021,1.78024,1.78014,1.7802,50200002.0
2006-01-23 08:35:00,1.78023,1.78023,1.7801,1.78011,12500000.0
2006-01-23 08:36:00,1.78006,1.78019,1.78006,1.78011,61600000.0
2006-01-23 08:37:00,1.78005,1.78005,1.77994,1.77994,28300000.0
2006-01-23 08:38:00,1.77992,1.77993,1.7798,1.77988,26700000.0
2006-01-23 08:39:00,1.77975,1.77975,1.77935,1.77944,75800000.0
2006-01-23 08:40:00,1.77944,1.77953,1.77937,1.77948,82500000.0
2006-01-23 08:41:00,1.77955,1.77967,1.77939,1.77965,126799999.0
2006-01-23 08:42:00,1.77972,1.77972,1.77943,1.77953,57099999.0
2006-01-23 08:43:00,1.77953,1.77953,1.77937,1.77938,34300000.0
2006-01-23 08:44:00,1.77938,1.7794,1.77935,1.77938,47100000.0
2006-01-23 08:45:00,1.77951,1.77951,1.7794,1.77943,31500000.0
2006-01-23 08:46:00,1.77944,1.77951,1.77939,1.77939,36500000.0
2006-01-23 08:47:00,1.77937,1.77947,1.77937,1.77947,78500001.0
2006-01-23 08:48:00,1.7796,1.77983,1.7796,1.77973,105399998.0
2006-01-23 08:49:00,1.77979,1.77999,1.77979,1.77999,46000000.0
2006-01-23 08:50:00,1.77996,1.78003,1.77995,1.78003,49100001.0
2006-01-23 08:51:00,1.78007,1.78026,1.78007,1.78018,49300000.0
2006-01-23 08:52:00,1.78015,1.78031,1.78015,1.78027,54600000.0
2006-01-23 08:53:00,1.78019,1.78019,1.78012,1.78012,30800000.0
2006-01-23 08:54:00,1.78008,1.78008,1.78002,1.78002,21400000.0
2006-01-23 08:55:00,1.78002,1.78013,1.78001,1.78013,81699998.0
2006-01-23 08:56:00,1.7801,1.7801,1.77987,1.77987,64099999.0
2006-01-23 08:57:00,1.77984,1.77984,1.77971,1.77971,13000000.0
2006-01-23 08:58:00,1.77958,1.77976,1.77954,1.77976,20500000.0
2006-01-23 08:59:00,1.77987,1.77994,1.77982,1.77982,29700000.0
2006-01-23 09:00:00,1.77972,1.77972,1.77954,1.77954,38500000.0
2006-01-23 09:01:00,1.77952,1.77952,1.77938,1.77951,36900000.0
2006-01-23 09:02:00,1.7796,1.77968,1.77957,1.77958,24700000.0
2006-01-23 09:03:00,1.7797,1.77982,1.77956,1.77965,109000000.0
2006-01-23 09:04:00,1.77962,1.77992,1.77956,1.77989,125200000.0
2006-01-23 09:05:00,1.77996,1.77996,1.7798,1.77995,65000000.0
2006-01-23 09:06:00,1.78019,1.78084,1.78019,1.78082,58600000.0
2006-01-23 09:07:00,1.78084,1.781,1.78076,1.78091,99899999.0
2006-01-23 09:08:00,1.78094,1.78113,1.78089,1.78113,70099999.0
2006-01-23 09:09:00,1.78123,1.78138,1.78103,1.78131,33800000.0
2006-01-23 09:10:00,1.78153,1.78161,1.78112,1.78114,61300000.0
2006-01-23 09:11:00,1.78115,1.78137,1.78115,1.78132,107400002.0
2006-01-23 09:12:00,1.78143,1.78158,1.78133,1.78148,66100000.0
2006-01-23 09:13:00,1.78148,1.78148,1.78101,1.78102,74400001.0
2006-01-23 09:14:00,1.7808,1.78098,1.78058,1.78058,130499997.0
2006-01-23 09:15:00,1.78035,1.78051,1.78005,1.78005,66500000.0
2006-01-23 09:16:00,1.78003,1.78024,1.78003,1.78021,26000001.0
2006-01-23 09:17:00,1.78032,1.78054,1.78032,1.78054,50100001.0
2006-01-23 09:18:00,1.78071,1.78095,1.78071,1.78095,53800001.0
2006-01-23 09:19:00,1.7812,1.78145,1.7812,1.78128,43800000.0
2006-01-23 09:20:00,1.7813,1.78134,1.78092,1.78102,59099999.0
2006-01-23 09:21:00,1.78085,1.78085,1.78027,1.78027,49899999.0
2006-01-23 09:22:00,1.78006,1.78018,1.77987,1.78018,61100000.0
2006-01-23 09:23:00,1.78022,1.78073,1.78011,1.78073,52800000.0
2006-01-23 09:24:00,1.7808,1.78097,1.78074,1.78093,52000001.0
2006-01-23 09:25:00,1.78084,1.78099,1.78082,1.78082,58100000.0
2006-01-23 09:26:00,1.78082,1.78089,1.78074,1.78074,112999997.0
2006-01-23 09:27:00,1.7808,1.78094,1.78058,1.78086,53400000.0
2006-01-23 09:28:00,1.78078,1.78078,1.78039,1.78048,44900000.0
2006-01-23 09:29:00,1.78057,1.78071,1.78057,1.78066,34900000.0
2006-01-23 09:30:00,1.78057,1.78065,1.78033,1.78033,30500000.0
2006-01-23 09:31:00,1.78016,1.78033,1.78004,1.78033,75700000.0
2006-01-23 09:32:00,1.78023,1.78023,1.78004,1.78006,49300000.0
2006-01-23 09:33:00,1.78002,1.78002,1.77973,1.77977,29500000.0
2006-01-23 09:34:00,1.77978,1.77992,1.7797,1.77978,77100000.0
2006-01-23 09:35:00,1.77985,1.77995,1.77959,1.77959,37200000.0
2006-01-23 09:36:00,1.77933,1.77961,1.77933,1.7795,33800001.0
2006-01-23 09:37:00,1.77935,1.77935,1.77867,1.77867,72500000.0
2006-01-23 09:38:00,1.77858,1.77879,1.77855,1.77875,62970000.0
2006-01-23 09:39:00,1.77887,1.77936,1.77887,1.77936,75100001.0
2006-01-23 09:40:00,1.77941,1.77941,1.77925,1.77925,14800000.0
2006-01-23 09:41:00,1.77891,1.77924,1.77891,1.77924,58300000.0
2006-01-23 09:42:00,1.77939,1.77974,1.77939,1.77962,81300002.0
2006-01-23 09:43:00,1.77973,1.78064,1.77967,1.78064,28300000.0
2006-01-23 09:44:00,1.78079,1.78079,1.7806,1.78063,119799999.0
2006-01-23 09:45:00,1.7805,1.7806,1.78045,1.78057,97500002.0
2006-01-23 09:46:00,1.78066,1.78071,1.78055,1.78066,73399999.0
2006-01-23 09:47:00,1.78074,1.78079,1.78047,1.78047,46800001.0
2006-01-23 09:48:00,1.78043,1.78043,1.78031,1.78031,38100000.0
2006-01-23 09:49:00,1.78039,1.78053,1.78029,1.78053,105499998.0
2006-01-23 09:50:00,1.78055,1.78063,1.78034,1.78034,78300000.0
2006-01-23 09:51:00,1.78032,1.78033,1.78023,1.78032,57799999.0
2006-01-23 09:52:00,1.78016,1.78016,1.77997,1.78012,40900000.0
2006-01-23 09:53:00,1.78012,1.78017,1.77998,1.78003,111000003.0
2006-01-23 09:54:00,1.78009,1.78019,1.78007,1.78016,37300000.0
2006-01-23 09:55:00,1.78006,1.78006,1.77957,1.77976,83299999.0
2006-01-23 09:56:00,1.7798,1.77995,1.77969,1.77995,33000000.0
2006-01-23 09:57:00,1.78015,1.78022,1.77997,1.78006,72000000.0
2006-01-23 09:58:00,1.77974,1.77974,1.77859,1.77859,44299999.0
2006-01-23 09:59:00,1.7779,1.7779,1.7761,1.77615,84100000.0
2006-01-23 10:00:00,1.77658,1.77778,1.77658,1.77765,29900000.0
2006-01-23 10:01:00,1.77769,1.77788,1.77754,1.77788,70300001.0
2006-01-23 10:02:00,1.778,1.77812,1.778,1.77809,7200000.0
2006-01-23 10:03:00,1.7782,1.77825,1.77808,1.77808,56600001.0
2006-01-23 10:04:00,1.77825,1.77859,1.77825,1.77842,54700000.0
2006-01-23 10:05:00,1.77842,1.77846,1.77842,1.77845,36400000.0
2006-01-23 10:06:00,1.77848,1.77864,1.77848,1.77856,113700001.0
2006-01-23 10:07:00,1.77865,1.77865,1.7786,1.7786,12100000.0
2006-01-23 10:08:00,1.7785,1.7786,1.77841,1.77845,40300000.0
2006-01-23 10:09:00,1.77801,1.77801,1.77773,1.77778,42300001.0
2006-01-23 10:10:00,1.77778,1.77804,1.77775,1.7779,68650000.0
2006-01-23 10:11:00,1.77783,1.77791,1.77773,1.77783,74700001.0
2006-01-23 10:12:00,1.77773,1.77815,1.77764,1.77815,61699999.0
2006-01-23 10:13:00,1.77821,1.77836,1.77805,1.77805,72199999.0
2006-01-23 10:14:00,1.7779,1.778,1.77771,1.77771,98299997.0
2006-01-23 10:15:00,1.77768,1.77789,1.77765,1.77789,101500000.0
2006-01-23 10:16:00,1.77787,1.77787,1.77767,1.77767,47100000.0
2006-01-23 10:17:00,1.77767,1.77784,1.77761,1.77761,44699999.0
2006-01-23 10:18:00,1.77762,1.778,1.77762,1.778,40300000.0
2006-01-23 10:19:00,1.77798,1.77812,1.77798,1.77812,57100000.0
2006-01-23 10:20:00,1.77808,1.77812,1.77783,1.77783,90899999.0
2006-01-23 10:21:00,1.77777,1.77777,1.77752,1.77752,40500000.0
2006-01-23 10:22:00,1.77747,1.7775,1.77733,1.77733,51800000.0
2006-01-23 10:23:00,1.77738,1.77739,1.77726,1.77731,60900001.0
2006-01-23 10:24:00,1.7774,1.77744,1.77735,1.77735,88500001.0
2006-01-23 10:25:00,1.7773,1.77752,1.7773,1.77745,97800002.0
2006-01-23 10:26:00,1.77744,1.77744,1.77732,1.77736,79100000.0
2006-01-23 10:27:00,1.7774,1.77749,1.77734,1.77734,40046995.0
2006-01-23 10:28:00,1.77734,1.77746,1.77734,1.77746,73200002.0
2006-01-23 10:29:00,1.77744,1.77754,1.7774,1.7774,61700001.0
2006-01-23 10:30:00,1.7774,1.77749,1.7774,1.77743,75500001.0
2006-01-23 10:31:00,1.77741,1.77753,1.77741,1.77753,78499999.0
2006-01-23 10:32:00,1.77737,1.77737,1.77708,1.77708,46500000.0
2006-01-23 10:33:00,1.77703,1.77703,1.77677,1.77684,34200000.0
2006-01-23 10:34:00,1.77682,1.77688,1.77673,1.77673,56700001.0
2006-01-23 10:35:00,1.77688,1.77698,1.77688,1.77696,15600000.0
2006-01-23 10:36:00,1.77697,1.77713,1.77697,1.777,69799999.0
2006-01-23 10:37:00,1.77693,1.7771,1.77693,1.77705,75700001.0
2006-01-23 10:38:00,1.77708,1.7772,1.77708,1.77719,91100000.0
2006-01-23 10:39:00,1.77707,1.77707,1.77689,1.77698,87699999.0
2006-01-23 10:40:00,1.77693,1.77693,1.77648,1.77655,69000000.0
2006-01-23 10:41:00,1.77657,1.7767,1.77652,1.77657,80700000.0
2006-01-23 10:42:00,1.77684,1.77742,1.77684,1.77742,41250000.0
2006-01-23 10:43:00,1.77754,1.77762,1.77745,1.77762,89000001.0
2006-01-23 10:44:00,1.77775,1.778,1.77775,1.77792,40500000.0
2006-01-23 10:45:00,1.77784,1.77784,1.7777,1.7777,53900000.0
2006-01-23 10:46:00,1.77751,1.77753,1.77732,1.77732,21200000.0
2006-01-23 10:47:00,1.77733,1.77751,1.77733,1.77751,50600000.0
2006-01-23 10:48:00,1.77748,1.77753,1.7774,1.77753,38600000.0
2006-01-23 10:49:00,1.7775,1.77753,1.7775,1.77753,31000000.0
2006-01-23 10:50:00,1.77753,1.77756,1.7775,1.77752,33500000.0
2006-01-23 10:51:00,1.77742,1.77742,1.77706,1.77711,44799999.0
2006-01-23 10:52:00,1.77725,1.77735,1.77716,1.77735,66600000.0
2006-01-23 10:53:00,1.77742,1.77752,1.77742,1.77752,38700000.0
2006-01-23 10:54:00,1.7776,1.7777,1.77758,1.77759,70200002.0
2006-01-23 10:55:00,1.77754,1.77758,1.77734,1.77734,59000001.0
2006-01-23 10:56:00,1.77736,1.77768,1.77736,1.77753,71699999.0
2006-01-23 10:57:00,1.77767,1.77771,1.77762,1.77767,58200000.0
2006-01-23 10:58:00,1.77763,1.77763,1.77609,1.77609,69299999.0
2006-01-23 10:59:00,1.77579,1.77591,1.77481,1.77481,73999999.0
2006-01-23 11:00:00,1.7747,1.77516,1.7747,1.77506,86500000.0
2006-01-23 11:01:00,1.77508,1.77555,1.77508,1.77555,66600000.0
2006-01-23 11:02:00,1.77552,1.77552,1.77528,1.77537,70599999.0
2006-01-23 11:03:00,1.77545,1.77545,1.77522,1.77544,44500000.0
2006-01-23 11:04:00,1.77543,1.7756,1.77543,1.77547,75999999.0
2006-01-23 11:05:00,1.77553,1.77571,1.77553,1.77559,82400000.0
2006-01-23 11:06:00,1.77567,1.77573,1.77564,1.77565,78400000.0
2006-01-23 11:07:00,1.7757,1.77586,1.77564,1.77586,92600001.0
2006-01-23 11:08:00,1.77593,1.77623,1.77584,1.77623,77300000.0
2006-01-23 11:09:00,1.77622,1.77663,1.77621,1.77661,68300001.0
2006-01-23 11:10:00,1.77658,1.77682,1.77652,1.77682,76500000.0
2006-01-23 11:11:00,1.77683,1.77693,1.77673,1.77692,92900000.0
2006-01-23 11:12:00,1.77692,1.7772,1.77692,1.77717,53599999.0
2006-01-23 11:13:00,1.77742,1.77758,1.77734,1.77756,76300000.0
2006-01-23 11:14:00,1.77763,1.77765,1.77747,1.77747,68700000.0
2006-01-23 11:15:00,1.77756,1.77791,1.77756,1.77789,29800000.0
2006-01-23 11:16:00,1.77797,1.77826,1.77797,1.77824,59400001.0
2006-01-23 11:17:00,1.77825,1.7785,1.77821,1.7785,80299998.0
2006-01-23 11:18:00,1.77865,1.77867,1.77816,1.77828,49400001.0
2006-01-23 11:19:00,1.77825,1.77825,1.77785,1.77785,123599996.0
2006-01-23 11:20:00,1.77791,1.778,1.77789,1.77789,83800001.0
2006-01-23 11:21:00,1.77787,1.77787,1.77765,1.77772,28100000.0
2006-01-23 11:22:00,1.77771,1.77774,1.77754,1.77766,114900000.0
2006-01-23 11:23:00,1.7778,1.7779,1.77767,1.77767,80799998.0
2006-01-23 11:24:00,1.77772,1.77785,1.77764,1.77785,42000000.0
2006-01-23 11:25:00,1.77784,1.77815,1.77784,1.77815,104400000.0
2006-01-23 11:26:00,1.77818,1.77818,1.77796,1.77796,45200000.0
2006-01-23 11:27:00,1.77803,1.77826,1.77803,1.77825,124499998.0
2006-01-23 11:28:00,1.77845,1.77865,1.77845,1.77852,73500000.0
2006-01-23 11:29:00,1.77857,1.77909,1.77857,1.77905,55900000.0
2006-01-23 11:30:00,1.779,1.77908,1.77889,1.77908,100600001.0
2006-01-23 11:31:00,1.77906,1.77914,1.77897,1.77907,62500001.0
2006-01-23 11:32:00,1.77906,1.77925,1.77901,1.77925,43800001.0
2006-01-23 11:33:00,1.77915,1.77915,1.77886,1.77891,31700000.0
2006-01-23 11:34:00,1.77883,1.77898,1.77872,1.77898,51600000.0
2006-01-23 11:35:00,1.77913,1.77941,1.77904,1.77941,118600000.0
2006-01-23 11:36:00,1.77955,1.77964,1.77937,1.7796,78000002.0
2006-01-23 11:37:00,1.77983,1.78027,1.77977,1.78022,87400001.0
2006-01-23 11:38:00,1.7802,1.78035,1.78011,1.78035,97400003.0
2006-01-23 11:39:00,1.7803,1.78083,1.78023,1.78075,108800000.0
2006-01-23 11:40:00,1.7806,1.78095,1.7806,1.78077,38200000.0
2006-01-23 11:41:00,1.78071,1.78071,1.78044,1.78044,26500000.0
2006-01-23 11:42:00,1.78048,1.78101,1.78048,1.78055,135600001.0
2006-01-23 11:43:00,1.78054,1.78063,1.78041,1.78049,65100001.0
2006-01-23 11:44:00,1.78062,1.7807,1.78056,1.78059,39300000.0
2006-01-23 11:45:00,1.7805,1.7805,1.78035,1.7804,89500002.0
2006-01-23 11:46:00,1.78043,1.78044,1.78035,1.7804,128799999.0
2006-01-23 11:47:00,1.78043,1.78043,1.78027,1.7803,155900001.0
2006-01-23 11:48:00,1.78033,1.78067,1.78026,1.78067,88800000.0
2006-01-23 11:49:00,1.78078,1.78119,1.78078,1.781,37000000.0
2006-01-23 11:50:00,1.78095,1.78106,1.78091,1.78098,97699999.0
2006-01-23 11:51:00,1.7809,1.7809,1.78062,1.78063,31800000.0
2006-01-23 11:52:00,1.78052,1.78052,1.78013,1.78013,41400000.0
2006-01-23 11:53:00,1.78002,1.78005,1.77996,1.78003,33900000.0
2006-01-23 11:54:00,1.78002,1.78029,1.77993,1.78028,83499999.0
2006-01-23 11:55:00,1.7804,1.78045,1.78032,1.78039,117799999.0
2006-01-23 11:56:00,1.78036,1.78039,1.78036,1.78039,9700000.0
2006-01-23 11:57:00,1.78028,1.78073,1.78028,1.78064,67100001.0
2006-01-23 11:58:00,1.7807,1.7807,1.78056,1.7806,33500000.0
2006-01-23 11:59:00,1.78057,1.78057,1.77991,1.77992,133900003.0
2006-01-23 12:00:00,1.77988,1.78023,1.77985,1.78023,103199999.0
2006-01-23 12:01:00,1.78022,1.78022,1.77985,1.77985,66000000.0
2006-01-23 12:02:00,1.77992,1.78023,1.77992,1.78023,35000001.0
2006-01-23 12:03:00,1.78025,1.78044,1.7801,1.7804,104700002.0
2006-01-23 12:04:00,1.78043,1.78068,1.78038,1.78068,67400000.0
2006-01-23 12:05:00,1.7807,1.7807,1.78027,1.78034,52900000.0
2006-01-23 12:06:00,1.78027,1.78028,1.78014,1.78014,27500000.0
2006-01-23 12:07:00,1.78013,1.78013,1.77996,1.77998,79800000.0
2006-01-23 12:08:00,1.7799,1.77998,1.77987,1.77997,62800000.0
2006-01-23 12:09:00,1.78008,1.7803,1.78008,1.7803,24400000.0
2006-01-23 12:10:00,1.7804,1.78049,1.78038,1.78047,55599999.0
2006-01-23 12:11:00,1.78041,1.7806,1.78041,1.78058,72300000.0
2006-01-23 12:12:00,1.7807,1.78094,1.7807,1.78083,44900001.0
2006-01-23 12:13:00,1.78082,1.7809,1.78082,1.78083,64500001.0
2006-01-23 12:14:00,1.7808,1.7808,1.78067,1.78075,55799999.0
2006-01-23 12:15:00,1.781,1.78105,1.781,1.78105,10000000.0
2006-01-23 12:16:00,1.78123,1.78125,1.78115,1.78125,85300002.0
2006-01-23 12:17:00,1.78129,1.78138,1.78108,1.78118,131600000.0
2006-01-23 12:18:00,1.78113,1.78113,1.78099,1.78101,100500000.0
2006-01-23 12:19:00,1.78098,1.78098,1.78054,1.7807,80000000.0
2006-01-23 12:20:00,1.78086,1.78093,1.78081,1.78093,60100000.0
2006-01-23 12:21:00,1.7809,1.78095,1.78085,1.7809,48200000.0
2006-01-23 12:22:00,1.78081,1.78081,1.78052,1.78052,65100000.0
2006-01-23 12:23:00,1.78053,1.78068,1.78053,1.78062,99300000.0
2006-01-23 12:24:00,1.78058,1.78058,1.78043,1.78043,77999999.0
2006-01-23 12:25:00,1.78038,1.78044,1.78032,1.78044,29300000.0
2006-01-23 12:26:00,1.78046,1.78048,1.78037,1.78039,69200000.0
2006-01-23 12:27:00,1.78036,1.78039,1.78036,1.78039,26000000.0
2006-01-23 12:28:00,1.78041,1.78046,1.78033,1.7804,63199999.0
2006-01-23 12:29:00,1.78051,1.78071,1.78051,1.78059,51000000.0
2006-01-23 12:30:00,1.78053,1.78055,1.78037,1.78041,108300000.0
2006-01-23 12:31:00,1.78042,1.78047,1.78037,1.78045,72400000.0
2006-01-23 12:32:00,1.7805,1.78086,1.7805,1.78086,58800001.0
2006-01-23 12:33:00,1.78107,1.78136,1.78107,1.78136,82400001.0
2006-01-23 12:34:00,1.78142,1.78157,1.78142,1.78146,50300000.0
2006-01-23 12:35:00,1.78162,1.78195,1.78162,1.78195,49700000.0
2006-01-23 12:36:00,1.78198,1.78221,1.7819,1.78221,72999999.0
2006-01-23 12:37:00,1.78209,1.78209,1.78186,1.78186,14800000.0
2006-01-23 12:38:00,1.78182,1.78208,1.78182,1.78193,61199998.0
2006-01-23 12:39:00,1.78184,1.78205,1.78172,1.78172,59200000.0
2006-01-23 12:40:00,1.78153,1.78153,1.78119,1.78132,40400000.0
2006-01-23 12:41:00,1.78127,1.78143,1.78127,1.78143,44500000.0
2006-01-23 12:42:00,1.78148,1.78178,1.78148,1.78176,42000000.0
2006-01-23 12:43:00,1.78181,1.78197,1.78172,1.78172,88199999.0
2006-01-23 12:44:00,1.7816,1.78164,1.78151,1.78151,66200000.0
2006-01-23 12:45:00,1.7816,1.78168,1.7816,1.78162,65099999.0
2006-01-23 12:46:00,1.7817,1.78185,1.7817,1.78185,45700000.0
2006-01-23 12:47:00,1.78178,1.78204,1.78166,1.78199,62800001.0
2006-01-23 12:48:00,1.78209,1.78263,1.78209,1.78263,64699999.0
2006-01-23 12:49:00,1.78287,1.78304,1.78275,1.78304,71900000.0
2006-01-23 12:50:00,1.78325,1.78338,1.78311,1.78325,65300000.0
2006-01-23 12:51:00,1.78338,1.78436,1.78338,1.78436,93099997.0
2006-01-23 12:52:00,1.7844,1.78459,1.78406,1.78406,73700000.0
2006-01-23 12:53:00,1.78394,1.78394,1.78374,1.7838,55899999.0
2006-01-23 12:54:00,1.78372,1.78385,1.78364,1.78385,82500002.0
2006-01-23 12:55:00,1.784,1.78426,1.784,1.78415,62099998.0
2006-01-23 12:56:00,1.78417,1.78431,1.78402,1.78417,78000000.0
2006-01-23 12:57:00,1.78395,1.78395,1.78364,1.78365,49500000.0
2006-01-23 12:58:00,1.7836,1.78399,1.78353,1.78399,73799998.0
2006-01-23 12:59:00,1.78379,1.78412,1.78379,1.78412,102100002.0
2006-01-23 13:00:00,1.78409,1.78409,1.7838,1.78387,119200001.0
2006-01-23 13:01:00,1.78382,1.78397,1.78347,1.78347,51600000.0
2006-01-23 13:02:00,1.78332,1.78348,1.78332,1.78344,82699999.0
2006-01-23 13:03:00,1.7836,1.78377,1.7836,1.78373,60900000.0
2006-01-23 13:04:00,1.78377,1.78391,1.7836,1.7836,76300001.0
2006-01-23 13:05:00,1.7835,1.78354,1.78322,1.78322,98500003.0
2006-01-23 13:06:00,1.78328,1.78331,1.78315,1.78317,54399999.0
2006-01-23 13:07:00,1.78323,1.78323,1.78313,1.78318,92199999.0
2006-01-23 13:08:00,1.78323,1.78341,1.78321,1.78341,89499998.0
2006-01-23 13:09:00,1.78325,1.78376,1.78325,1.78376,71700000.0
2006-01-23 13:10:00,1.7838,1.78394,1.78377,1.78391,67000001.0
2006-01-23 13:11:00,1.78385,1.78385,1.78361,1.78361,51600001.0
2006-01-23 13:12:00,1.78357,1.7836,1.7834,1.7834,41800000.0
2006-01-23 13:13:00,1.78325,1.7835,1.78325,1.78349,71900001.0
2006-01-23 13:14:00,1.78347,1.78347,1.78334,1.78343,128999999.0
2006-01-23 13:15:00,1.78338,1.78338,1.78313,1.7832,24500000.0
2006-01-23 13:16:00,1.78318,1.78318,1.78303,1.78303,102500002.0
2006-01-23 13:17:00,1.78312,1.78326,1.78312,1.78323,46999999.0
2006-01-23 13:18:00,1.7833,1.78334,1.7832,1.7832,54100000.0
2006-01-23 13:19:00,1.78332,1.78337,1.78327,1.78337,59400000.0
2006-01-23 13:20:00,1.78328,1.78328,1.78308,1.7831,34600000.0
2006-01-23 13:21:00,1.78317,1.78317,1.78302,1.78302,52100001.0
2006-01-23 13:22:00,1.78301,1.78307,1.7829,1.7829,8600000.0
2006-01-23 13:23:00,1.78295,1.78309,1.78295,1.78304,52700000.0
2006-01-23 13:24:00,1.78293,1.783,1.78285,1.78295,105299998.0
2006-01-23 13:25:00,1.78297,1.78297,1.78285,1.78293,29600001.0
2006-01-23 13:26:00,1.78295,1.78295,1.78285,1.78285,67599999.0
2006-01-23 13:27:00,1.78285,1.78297,1.78275,1.78288,88500001.0
2006-01-23 13:28:00,1.78278,1.78285,1.78275,1.78278,33900000.0
2006-01-23 13:29:00,1.78286,1.78311,1.78283,1.78283,159700002.0
2006-01-23 13:30:00,1.78274,1.78305,1.78269,1.78305,94199999.0
2006-01-23 13:31:00,1.78308,1.78308,1.78288,1.7829,75500001.0
2006-01-23 13:32:00,1.783,1.783,1.78287,1.78299,104099998.0
2006-01-23 13:33:00,1.78304,1.78319,1.78304,1.78304,55400000.0
2006-01-23 13:34:00,1.78299,1.78309,1.78297,1.783,57299999.0
2006-01-23 13:35:00,1.78299,1.7831,1.78299,1.78302,58100001.0
2006-01-23 13:36:00,1.78311,1.78311,1.78293,1.78304,108999998.0
2006-01-23 13:37:00,1.783,1.783,1.78289,1.78289,65600000.0
2006-01-23 13:38:00,1.783,1.78305,1.78297,1.78298,92800001.0
2006-01-23 13:39:00,1.783,1.78304,1.7829,1.783,55600001.0
2006-01-23 13:40:00,1.78303,1.78303,1.78288,1.78295,87100001.0
2006-01-23 13:41:00,1.78305,1.78317,1.78289,1.78292,41700000.0
2006-01-23 13:42:00,1.78298,1.78319,1.78298,1.78315,40200000.0
2006-01-23 13:43:00,1.78312,1.78312,1.78303,1.7831,65700001.0
2006-01-23 13:44:00,1.78308,1.7832,1.78301,1.78317,61200001.0
2006-01-23 13:45:00,1.78307,1.7832,1.78307,1.7832,43100000.0
2006-01-23 13:46:00,1.78322,1.78325,1.78315,1.78315,27200000.0
2006-01-23 13:47:00,1.7831,1.78313,1.78304,1.78304,46599999.0
2006-01-23 13:48:00,1.78308,1.78313,1.78306,1.78308,79200002.0
2006-01-23 13:49:00,1.78308,1.78322,1.78302,1.78322,92099999.0
2006-01-23 13:50:00,1.78321,1.78321,1.78302,1.78302,33000000.0
2006-01-23 13:51:00,1.78295,1.78296,1.78286,1.7829,44799999.0
2006-01-23 13:52:00,1.78293,1.78293,1.78265,1.78268,66100001.0
2006-01-23 13:53:00,1.78267,1.7828,1.78267,1.78271,58700000.0
2006-01-23 13:54:00,1.78269,1.78273,1.78262,1.78273,39400001.0
2006-01-23 13:55:00,1.78272,1.78277,1.7827,1.78272,14100000.0
2006-01-23 13:56:00,1.78277,1.78286,1.78274,1.78274,100470000.0
2006-01-23 13:57:00,1.78274,1.78282,1.78266,1.78272,80599999.0
2006-01-23 13:58:00,1.78283,1.78301,1.78283,1.78301,40300000.0
2006-01-23 13:59:00,1.7831,1.78312,1.78304,1.78312,45800000.0
2006-01-23 14:00:00,1.78328,1.78332,1.78301,1.78332,73400000.0
2006-01-23 14:01:00,1.78344,1.78349,1.78336,1.78343,61500000.0
2006-01-23 14:02:00,1.78345,1.78354,1.78328,1.78328,48800000.0
2006-01-23 14:03:00,1.78322,1.78333,1.78306,1.78308,27300000.0
2006-01-23 14:04:00,1.78314,1.78324,1.78312,1.78323,43199999.0
2006-01-23 14:05:00,1.7832,1.78325,1.7832,1.78325,36100000.0
2006-01-23 14:06:00,1.7831,1.7831,1.78293,1.78303,33300000.0
2006-01-23 14:07:00,1.78302,1.78302,1.7829,1.78298,36400000.0
2006-01-23 14:08:00,1.78308,1.78309,1.78303,1.78308,28900001.0
2006-01-23 14:09:00,1.78303,1.78303,1.78288,1.78288,20100000.0
2006-01-23 14:10:00,1.78299,1.78321,1.78296,1.78321,59200000.0
2006-01-23 14:11:00,1.78316,1.78341,1.78316,1.78336,49200000.0
2006-01-23 14:12:00,1.7834,1.78347,1.78332,1.78336,100700001.0
2006-01-23 14:13:00,1.78342,1.78342,1.78317,1.78328,64000000.0
2006-01-23 14:14:00,1.78332,1.78356,1.78332,1.78356,84500001.0
2006-01-23 14:15:00,1.78374,1.78391,1.78374,1.78391,66499999.0
2006-01-23 14:16:00,1.78397,1.78431,1.78397,1.78431,69050000.0
2006-01-23 14:17:00,1.7843,1.7843,1.78414,1.78417,54000000.0
2006-01-23 14:18:00,1.78416,1.7842,1.78406,1.78412,41700000.0
2006-01-23 14:19:00,1.78418,1.78418,1.78402,1.78402,72900000.0
2006-01-23 14:20:00,1.78394,1.78401,1.78384,1.78389,58400001.0
2006-01-23 14:21:00,1.78376,1.78388,1.78353,1.78359,56500000.0
2006-01-23 14:22:00,1.78356,1.78356,1.78339,1.78339,29100000.0
2006-01-23 14:23:00,1.78338,1.78356,1.78338,1.78355,49200000.0
2006-01-23 14:24:00,1.78358,1.78362,1.78347,1.78352,84599998.0
2006-01-23 14:25:00,1.78349,1.78363,1.78334,1.78334,56400000.0
2006-01-23 14:26:00,1.78335,1.78341,1.78323,1.78323,89100001.0
2006-01-23 14:27:00,1.78323,1.7834,1.78314,1.78314,82400000.0
2006-01-23 14:28:00,1.78306,1.78314,1.783,1.7831,41800000.0
2006-01-23 14:29:00,1.78321,1.78346,1.78321,1.78346,81700001.0
2006-01-23 14:30:00,1.78353,1.78357,1.7834,1.78345,103600001.0
2006-01-23 14:31:00,1.78353,1.78361,1.78349,1.78352,81500001.0
2006-01-23 14:32:00,1.78349,1.78359,1.78344,1.78356,48100000.0
2006-01-23 14:33:00,1.7834,1.78359,1.7834,1.7835,94899999.0
2006-01-23 14:34:00,1.78343,1.7836,1.78338,1.7836,85900002.0
2006-01-23 14:35:00,1.7836,1.78365,1.78358,1.78358,50900000.0
2006-01-23 14:36:00,1.78361,1.78361,1.78338,1.78338,30000000.0
2006-01-23 14:37:00,1.78343,1.78374,1.78343,1.78373,46400000.0
2006-01-23 14:38:00,1.78385,1.78388,1.78372,1.78374,94499999.0
2006-01-23 14:39:00,1.78373,1.78421,1.78373,1.78421,41999999.0
2006-01-23 14:40:00,1.78455,1.78488,1.78455,1.78482,50000000.0
2006-01-23 14:41:00,1.78466,1.78468,1.78458,1.78461,45400000.0
2006-01-23 14:42:00,1.78462,1.78467,1.78456,1.78456,49600000.0
2006-01-23 14:43:00,1.78453,1.78453,1.78424,1.78424,4300000.0
2006-01-23 14:44:00,1.78413,1.7842,1.78402,1.7842,62600001.0
2006-01-23 14:45:00,1.78425,1.78458,1.78425,1.78458,37300000.0
2006-01-23 14:46:00,1.78459,1.78459,1.7845,1.7845,65600000.0
2006-01-23 14:47:00,1.78435,1.78461,1.78434,1.78454,99800000.0
2006-01-23 14:48:00,1.78458,1.78566,1.78458,1.78566,20800000.0
2006-01-23 14:49:00,1.786,1.786,1.7858,1.7858,6000000.0
2006-01-23 14:50:00,1.7857,1.78625,1.7857,1.78625,51900000.0
2006-01-23 14:51:00,1.78621,1.78651,1.78613,1.78651,42300000.0
2006-01-23 14:52:00,1.78642,1.78656,1.78631,1.78641,88399997.0
2006-01-23 14:53:00,1.78639,1.78642,1.78625,1.78639,53000000.0
2006-01-23 14:54:00,1.78642,1.78645,1.78616,1.78616,74200001.0
2006-01-23 14:55:00,1.78609,1.78659,1.78607,1.78659,47400000.0
2006-01-23 14:56:00,1.78662,1.78662,1.78644,1.78647,141700000.0
2006-01-23 14:57:00,1.78648,1.78659,1.78645,1.78647,86500000.0
2006-01-23 14:58:00,1.7865,1.78656,1.78647,1.78648,70700001.0
2006-01-23 14:59:00,1.7864,1.78644,1.78634,1.78635,84699998.0
2006-01-23 15:00:00,1.78623,1.78623,1.78564,1.78568,76099999.0
2006-01-23 15:01:00,1.78553,1.78571,1.78553,1.78564,47099999.0
2006-01-23 15:02:00,1.78551,1.78551,1.78518,1.78518,65600000.0
2006-01-23 15:03:00,1.7851,1.7851,1.78492,1.78504,70600002.0
2006-01-23 15:04:00,1.78513,1.78547,1.78506,1.78547,78400000.0
2006-01-23 15:05:00,1.7856,1.7858,1.7856,1.7858,34799999.0
2006-01-23 15:06:00,1.78583,1.78583,1.78551,1.78563,86000000.0
2006-01-23 15:07:00,1.7857,1.7861,1.7857,1.7861,65400001.0
2006-01-23 15:08:00,1.78615,1.78615,1.78582,1.786,66900000.0
2006-01-23 15:09:00,1.78599,1.78599,1.7856,1.78575,109300001.0
2006-01-23 15:10:00,1.78573,1.78577,1.78573,1.78577,37200002.0
2006-01-23 15:11:00,1.7858,1.78585,1.78575,1.78575,103400001.0
2006-01-23 15:12:00,1.78575,1.7858,1.78575,1.7858,14500000.0
2006-01-23 15:13:00,1.7858,1.7858,1.78535,1.78539,94800001.0
2006-01-23 15:14:00,1.78521,1.78521,1.78486,1.78492,88999998.0
2006-01-23 15:15:00,1.78499,1.78519,1.78487,1.78519,107100000.0
2006-01-23 15:16:00,1.7852,1.78533,1.78517,1.78533,54399999.0
2006-01-23 15:17:00,1.78534,1.7857,1.78534,1.7857,34250000.0
2006-01-23 15:18:00,1.78574,1.78574,1.7856,1.78565,69799998.0
2006-01-23 15:19:00,1.78565,1.78587,1.78565,1.78583,79199999.0
2006-01-23 15:20:00,1.78591,1.78601,1.78562,1.78562,62200000.0
2006-01-23 15:21:00,1.78557,1.78557,1.78535,1.78535,43900000.0
2006-01-23 15:22:00,1.78546,1.78582,1.78546,1.78577,88200001.0
2006-01-23 15:23:00,1.78575,1.78575,1.78568,1.7857,34200000.0
2006-01-23 15:24:00,1.78575,1.78575,1.78565,1.78573,60400000.0
2006-01-23 15:25:00,1.78571,1.78571,1.78537,1.78555,98000000.0
2006-01-23 15:26:00,1.7856,1.78567,1.78558,1.7856,32700001.0
2006-01-23 15:27:00,1.78555,1.78555,1.7853,1.7853,24500000.0
2006-01-23 15:28:00,1.78523,1.78525,1.7852,1.7852,64600000.0
2006-01-23 15:29:00,1.78531,1.78579,1.78531,1.78579,78300001.0
2006-01-23 15:30:00,1.78592,1.78616,1.78592,1.78594,57300001.0
2006-01-23 15:31:00,1.78588,1.78588,1.7856,1.78568,90500000.0
2006-01-23 15:32:00,1.78557,1.78572,1.78553,1.78556,131200000.0
2006-01-23 15:33:00,1.78551,1.78551,1.7853,1.7853,29200000.0
2006-01-23 15:34:00,1.78535,1.78557,1.78535,1.78557,81600000.0
2006-01-23 15:35:00,1.78555,1.7856,1.78533,1.78538,61500002.0
2006-01-23 15:36:00,1.78515,1.78522,1.78513,1.78522,36900000.0
2006-01-23 15:37:00,1.78522,1.78522,1.78509,1.78522,53300000.0
2006-01-23 15:38:00,1.78513,1.7853,1.78511,1.78525,52900000.0
2006-01-23 15:39:00,1.78516,1.78516,1.78498,1.785,39100001.0
2006-01-23 15:40:00,1.785,1.78504,1.78448,1.78448,58000000.0
2006-01-23 15:41:00,1.78434,1.78467,1.78434,1.78466,73400001.0
2006-01-23 15:42:00,1.78461,1.78513,1.78454,1.78513,127899996.0
2006-01-23 15:43:00,1.7851,1.7852,1.78509,1.7852,85399998.0
2006-01-23 15:44:00,1.78532,1.78548,1.7852,1.78544,26500000.0
2006-01-23 15:45:00,1.78557,1.78579,1.78557,1.78577,74700001.0
2006-01-23 15:46:00,1.7857,1.7857,1.78544,1.78544,71600001.0
2006-01-23 15:47:00,1.78542,1.78565,1.78542,1.78551,23700000.0
2006-01-23 15:48:00,1.7856,1.7856,1.78534,1.78534,53600001.0
2006-01-23 15:49:00,1.78527,1.7854,1.78523,1.78528,83300001.0
2006-01-23 15:50:00,1.78513,1.78513,1.78482,1.78482,61700000.0
2006-01-23 15:51:00,1.7848,1.7848,1.78467,1.7848,57600000.0
2006-01-23 15:52:00,1.78485,1.78494,1.78476,1.78492,59000000.0
2006-01-23 15:53:00,1.78503,1.78533,1.78501,1.78533,60000000.0
2006-01-23 15:54:00,1.78535,1.78535,1.78486,1.78486,74699999.0
2006-01-23 15:55:00,1.78478,1.78478,1.78462,1.78462,13200000.0
2006-01-23 15:56:00,1.7845,1.7845,1.78438,1.78438,70699999.0
2006-01-23 15:57:00,1.78442,1.78454,1.78429,1.78454,33500000.0
2006-01-23 15:58:00,1.78455,1.78473,1.78455,1.78455,46200001.0
2006-01-23 15:59:00,1.78455,1.78496,1.78455,1.78482,79800002.0
2006-01-23 16:00:00,1.78489,1.78495,1.78457,1.78457,45799998.0
2006-01-23 16:01:00,1.78467,1.78468,1.78452,1.78464,141000001.0
2006-01-23 16:02:00,1.78456,1.78456,1.7845,1.7845,18000000.0
2006-01-23 16:03:00,1.78444,1.78456,1.78444,1.78456,22500000.0
2006-01-23 16:04:00,1.7848,1.78518,1.78473,1.78518,63099999.0
2006-01-23 16:05:00,1.78507,1.78507,1.78433,1.7844,57100000.0
2006-01-23 16:06:00,1.78448,1.78461,1.78444,1.78444,50000001.0
2006-01-23 16:07:00,1.78443,1.78448,1.78432,1.78443,83500001.0
2006-01-23 16:08:00,1.78445,1.78445,1.78434,1.78441,54000001.0
2006-01-23 16:09:00,1.78436,1.78436,1.78434,1.78434,25100000.0
2006-01-23 16:10:00,1.78427,1.7845,1.78427,1.78447,114000001.0
2006-01-23 16:11:00,1.78452,1.78455,1.78446,1.78455,43000000.0
2006-01-23 16:12:00,1.78454,1.78463,1.78454,1.7846,26500000.0
2006-01-23 16:13:00,1.78462,1.78468,1.7846,1.7846,73900000.0
2006-01-23 16:14:00,1.78457,1.78475,1.78442,1.78442,74100000.0
2006-01-23 16:15:00,1.7844,1.78445,1.7844,1.7844,54299999.0
2006-01-23 16:16:00,1.78432,1.78444,1.78432,1.78444,30600000.0
2006-01-23 16:17:00,1.78447,1.78451,1.78439,1.7845,59000001.0
2006-01-23 16:18:00,1.78453,1.78478,1.78453,1.78464,87399999.0
2006-01-23 16:19:00,1.78467,1.78488,1.78467,1.78487,54499998.0
2006-01-23 16:20:00,1.78492,1.78502,1.78483,1.78498,77000000.0
2006-01-23 16:21:00,1.78509,1.78516,1.78506,1.78506,73400000.0
2006-01-23 16:22:00,1.78505,1.78515,1.785,1.78515,86199998.0
2006-01-23 16:23:00,1.78513,1.78554,1.78509,1.78554,53900000.0
2006-01-23 16:24:00,1.78578,1.78603,1.78578,1.78598,54700001.0
2006-01-23 16:25:00,1.78598,1.78607,1.7859,1.78594,65700002.0
2006-01-23 16:26:00,1.78588,1.78588,1.78568,1.78574,90700000.0
2006-01-23 16:27:00,1.78565,1.78565,1.78557,1.78562,55600000.0
2006-01-23 16:28:00,1.7855,1.78565,1.78544,1.78544,50500000.0
2006-01-23 16:29:00,1.78548,1.78548,1.78542,1.78542,5000000.0
2006-01-23 16:30:00,1.78523,1.78528,1.78502,1.78502,73299999.0
2006-01-23 16:31:00,1.78499,1.78505,1.78472,1.78473,81199999.0
2006-01-23 16:32:00,1.78467,1.78467,1.78446,1.78452,66400001.0
2006-01-23 16:33:00,1.78462,1.7847,1.78457,1.78457,73100000.0
2006-01-23 16:34:00,1.7846,1.78465,1.7846,1.78465,113500002.0
2006-01-23 16:35:00,1.78458,1.78458,1.78435,1.78437,46900000.0
2006-01-23 16:36:00,1.78445,1.78457,1.78443,1.78443,50100000.0
2006-01-23 16:37:00,1.78417,1.78421,1.7838,1.7838,104799999.0
2006-01-23 16:38:00,1.78359,1.78366,1.78331,1.78337,104299999.0
2006-01-23 16:39:00,1.78329,1.78368,1.78329,1.78368,85200000.0
2006-01-23 16:40:00,1.78371,1.78371,1.78353,1.78359,52099999.0
2006-01-23 16:41:00,1.78336,1.78381,1.78336,1.78381,99999998.0
2006-01-23 16:42:00,1.78388,1.78406,1.78381,1.784,67700000.0
2006-01-23 16:43:00,1.78386,1.78386,1.78364,1.78371,22900000.0
2006-01-23 16:44:00,1.78379,1.78394,1.78379,1.78394,20870000.0
2006-01-23 16:45:00,1.78398,1.78399,1.7839,1.78395,33700000.0
2006-01-23 16:46:00,1.78408,1.78419,1.78407,1.7841,150400000.0
2006-01-23 16:47:00,1.7841,1.78447,1.7841,1.78439,85799999.0
2006-01-23 16:48:00,1.78452,1.78465,1.78449,1.78449,51199999.0
2006-01-23 16:49:00,1.78439,1.78439,1.78426,1.78426,13400000.0
2006-01-23 16:50:00,1.78421,1.78435,1.78414,1.78435,83700000.0
2006-01-23 16:51:00,1.78435,1.78435,1.78418,1.78433,51900000.0
2006-01-23 16:52:00,1.78433,1.78447,1.78428,1.78443,129600000.0
2006-01-23 16:53:00,1.78432,1.78435,1.78428,1.78435,35699999.0
2006-01-23 16:54:00,1.7843,1.78441,1.78429,1.78441,66400001.0
2006-01-23 16:55:00,1.78442,1.78442,1.78414,1.78414,48299999.0
2006-01-23 16:56:00,1.78407,1.78418,1.78407,1.78408,77200000.0
2006-01-23 16:57:00,1.78418,1.7843,1.78416,1.78417,87500001.0
2006-01-23 16:58:00,1.78409,1.78445,1.78407,1.78445,35000000.0
2006-01-23 16:59:00,1.7845,1.7848,1.78446,1.7848,57000000.0
2006-01-23 17:00:00,1.78477,1.78484,1.78452,1.78473,105399998.0
2006-01-23 17:01:00,1.78475,1.78475,1.78456,1.7846,59300000.0
2006-01-23 17:02:00,1.78469,1.78483,1.78468,1.78478,76800001.0
2006-01-23 17:03:00,1.78477,1.78484,1.78466,1.78466,46200000.0
2006-01-23 17:04:00,1.78449,1.7845,1.78416,1.78416,78000001.0
2006-01-23 17:05:00,1.78411,1.7842,1.78402,1.78402,83099999.0
2006-01-23 17:06:00,1.7839,1.784,1.78374,1.78376,118799998.0
2006-01-23 17:07:00,1.78383,1.78387,1.78375,1.78387,25400000.0
2006-01-23 17:08:00,1.78366,1.78366,1.78349,1.78349,5700000.0
2006-01-23 17:09:00,1.78328,1.78349,1.78327,1.78347,27300000.0
2006-01-23 17:10:00,1.78341,1.78356,1.78331,1.78356,46500000.0
2006-01-23 17:11:00,1.78356,1.7839,1.78356,1.7839,62800001.0
2006-01-23 17:12:00,1.78393,1.78424,1.78391,1.78422,70100000.0
2006-01-23 17:13:00,1.78405,1.78425,1.78398,1.78399,51700000.0
2006-01-23 17:14:00,1.784,1.784,1.78391,1.78393,35100000.0
2006-01-23 17:15:00,1.78379,1.78391,1.78379,1.78381,66200000.0
2006-01-23 17:16:00,1.78395,1.78399,1.78378,1.78384,53500000.0
2006-01-23 17:17:00,1.78373,1.78373,1.78333,1.78339,32100000.0
2006-01-23 17:18:00,1.78344,1.78344,1.78333,1.78333,47800001.0
2006-01-23 17:19:00,1.78332,1.78346,1.78332,1.78344,100000000.0
2006-01-23 17:20:00,1.78343,1.7836,1.78343,1.78349,142699998.0
2006-01-23 17:21:00,1.7835,1.78361,1.78345,1.78361,33000000.0
2006-01-23 17:22:00,1.78363,1.78378,1.78361,1.78378,70400002.0
2006-01-23 17:23:00,1.78378,1.78387,1.78376,1.78379,45200000.0
2006-01-23 17:24:00,1.78395,1.7841,1.78395,1.7841,35800001.0
2006-01-23 17:25:00,1.78432,1.78458,1.7843,1.78458,29500000.0
2006-01-23 17:26:00,1.78467,1.78467,1.78445,1.78457,91700001.0
2006-01-23 17:27:00,1.78459,1.78459,1.78441,1.78443,80899999.0
2006-01-23 17:28:00,1.78441,1.78444,1.78438,1.7844,31900000.0
2006-01-23 17:29:00,1.78433,1.78433,1.78423,1.78423,27200000.0
2006-01-23 17:30:00,1.78407,1.78414,1.78405,1.78411,68099999.0
2006-01-23 17:31:00,1.78397,1.78405,1.78389,1.78396,101000000.0
2006-01-23 17:32:00,1.78412,1.78433,1.78412,1.78426,68100001.0
2006-01-23 17:33:00,1.78423,1.78428,1.78409,1.78422,62300000.0
2006-01-23 17:34:00,1.78427,1.7843,1.78424,1.7843,49100000.0
2006-01-23 17:35:00,1.78423,1.78423,1.78404,1.78413,53900000.0
2006-01-23 17:36:00,1.78405,1.7842,1.78397,1.7842,30000000.0
2006-01-23 17:37:00,1.78422,1.78437,1.78422,1.78437,64400000.0
2006-01-23 17:38:00,1.78444,1.78455,1.78434,1.7844,123900001.0
2006-01-23 17:39:00,1.78442,1.78448,1.78424,1.78429,112100000.0
2006-01-23 17:40:00,1.78429,1.78436,1.78425,1.78433,25500000.0
2006-01-23 17:41:00,1.78437,1.78437,1.78428,1.78433,62700000.0
2006-01-23 17:42:00,1.78435,1.78435,1.7843,1.78435,62100001.0
2006-01-23 17:43:00,1.78429,1.78429,1.78392,1.78409,49300000.0
2006-01-23 17:44:00,1.78406,1.78408,1.784,1.78408,72100000.0
2006-01-23 17:45:00,1.78402,1.78441,1.78401,1.78441,68900000.0
2006-01-23 17:46:00,1.78446,1.78446,1.78435,1.78442,58300000.0
2006-01-23 17:47:00,1.78447,1.78448,1.78441,1.78447,60000000.0
2006-01-23 17:48:00,1.78442,1.78451,1.78442,1.78445,42399999.0
2006-01-23 17:49:00,1.7845,1.78473,1.78449,1.78473,31400000.0
2006-01-23 17:50:00,1.78477,1.78499,1.78477,1.78497,79899999.0
2006-01-23 17:51:00,1.78491,1.78491,1.78466,1.7847,20700000.0
2006-01-23 17:52:00,1.78475,1.78485,1.78475,1.78485,28800000.0
2006-01-23 17:53:00,1.78478,1.78484,1.78477,1.78484,68999998.0
2006-01-23 17:54:00,1.78477,1.78491,1.78474,1.78491,80099998.0
2006-01-23 17:55:00,1.78499,1.78521,1.78499,1.78521,63199999.0
2006-01-23 17:56:00,1.78525,1.78538,1.78525,1.78537,61900001.0
2006-01-23 17:57:00,1.78537,1.78558,1.78537,1.78552,73800002.0
2006-01-23 17:58:00,1.78545,1.78545,1.7853,1.78538,93699997.0
2006-01-23 17:59:00,1.78542,1.78544,1.78507,1.78507,55099998.0
2006-01-23 18:00:00,1.78495,1.78498,1.78475,1.78475,68300000.0
2006-01-23 18:01:00,1.78478,1.78478,1.78447,1.78465,1032599989.0
2006-01-23 18:02:00,1.78465,1.78471,1.78456,1.78457,1053750000.0
2006-01-23 18:03:00,1.78455,1.78465,1.78445,1.78458,1154599999.0
2006-01-23 18:04:00,1.78459,1.78459,1.78423,1.78423,944300005.0
2006-01-23 18:05:00,1.78425,1.78427,1.78396,1.78396,906500000.0
2006-01-23 18:06:00,1.78392,1.78418,1.78383,1.78418,938999994.0
2006-01-23 18:07:00,1.78421,1.78421,1.78397,1.78409,1236599999.0
2006-01-23 18:08:00,1.78412,1.78412,1.78378,1.78399,1279150009.0
2006-01-23 18:09:00,1.78403,1.78408,1.78371,1.78387,509600005.0
2006-01-23 18:10:00,1.78383,1.7839,1.78376,1.78378,823600002.0
2006-01-23 18:11:00,1.78376,1.78467,1.78376,1.78467,588800000.0
2006-01-23 18:12:00,1.78468,1.78468,1.7843,1.7843,846600006.0
2006-01-23 18:13:00,1.78426,1.78435,1.78419,1.78423,681300000.0
2006-01-23 18:14:00,1.78422,1.78422,1.78406,1.7841,836100002.0
2006-01-23 18:15:00,1.78416,1.78423,1.78406,1.78409,955200001.0
2006-01-23 18:16:00,1.78415,1.78422,1.78403,1.78422,646799998.0
2006-01-23 18:17:00,1.78419,1.78419,1.78396,1.78408,481000001.0
2006-01-23 18:18:00,1.78407,1.78412,1.78395,1.78397,643600003.0
2006-01-23 18:19:00,1.78408,1.78418,1.78405,1.78408,572500004.0
2006-01-23 18:20:00,1.7841,1.78415,1.78408,1.78415,507300000.0
2006-01-23 18:21:00,1.78418,1.78433,1.78414,1.78414,652500002.0
2006-01-23 18:22:00,1.78415,1.78426,1.7841,1.78419,573450000.0
2006-01-23 18:23:00,1.78423,1.78423,1.78407,1.78422,658900000.0
2006-01-23 18:24:00,1.78425,1.7843,1.7841,1.7842,648199996.0
2006-01-23 18:25:00,1.78418,1.7844,1.78418,1.78433,765150002.0
2006-01-23 18:26:00,1.7843,1.78433,1.7841,1.7841,566399999.0
2006-01-23 18:27:00,1.78408,1.7842,1.78406,1.78407,699099996.0
2006-01-23 18:28:00,1.7841,1.7845,1.7841,1.7845,395199999.0
2006-01-23 18:29:00,1.78457,1.78459,1.78433,1.78447,679300005.0
2006-01-23 18:30:00,1.78447,1.78458,1.78443,1.78448,750800001.0
2006-01-23 18:31:00,1.78446,1.78452,1.78435,1.78448,492700000.0
2006-01-23 18:32:00,1.78449,1.78452,1.7844,1.7845,422499999.0
2006-01-23 18:33:00,1.7845,1.78461,1.78448,1.78458,739700002.0
2006-01-23 18:34:00,1.78461,1.78472,1.78446,1.78448,708000002.0
2006-01-23 18:35:00,1.78445,1.78463,1.78445,1.78449,446100001.0
2006-01-23 18:36:00,1.78444,1.78444,1.78434,1.78437,84200000.0
2006-01-23 18:37:00,1.7843,1.7843,1.78402,1.78402,123750001.0
2006-01-23 18:38:00,1.78408,1.7842,1.78407,1.78407,204199999.0
2006-01-23 18:39:00,1.784,1.7842,1.78395,1.7842,233700000.0
2006-01-23 18:40:00,1.78419,1.78419,1.78384,1.78384,558299999.0
2006-01-23 18:41:00,1.78383,1.78401,1.78383,1.78401,316100001.0
2006-01-23 18:42:00,1.78399,1.78406,1.7839,1.78392,127699999.0
2006-01-23 18:43:00,1.784,1.7841,1.78386,1.78401,113799999.0
2006-01-23 18:44:00,1.78395,1.78414,1.78394,1.78407,498399999.0
2006-01-23 18:45:00,1.78411,1.78433,1.78411,1.78433,161400000.0
2006-01-23 18:46:00,1.78439,1.78478,1.78439,1.78476,185000001.0
2006-01-23 18:47:00,1.78485,1.78527,1.78479,1.78527,258100003.0
2006-01-23 18:48:00,1.78522,1.78522,1.78482,1.78495,327999999.0
2006-01-23 18:49:00,1.78486,1.78486,1.78459,1.7846,88500001.0
2006-01-23 18:50:00,1.78457,1.78457,1.78436,1.78436,213099998.0
2006-01-23 18:51:00,1.7844,1.78447,1.78428,1.78434,488899999.0
2006-01-23 18:52:00,1.78432,1.78432,1.78401,1.78401,575700003.0
2006-01-23 18:53:00,1.78389,1.78407,1.78389,1.78393,409869997.0
2006-01-23 18:54:00,1.7839,1.78392,1.78367,1.78367,334050000.0
2006-01-23 18:55:00,1.78372,1.78383,1.78371,1.78372,641199996.0
2006-01-23 18:56:00,1.78375,1.784,1.78375,1.784,234499999.0
2006-01-23 18:57:00,1.78397,1.78398,1.78381,1.78382,404249998.0
2006-01-23 18:58:00,1.78388,1.78395,1.7838,1.78387,521299998.0
2006-01-23 18:59:00,1.78387,1.78396,1.78381,1.78388,576199999.0
2006-01-23 19:00:00,1.78391,1.78415,1.78391,1.78415,189599999.0
2006-01-23 19:01:00,1.78419,1.78425,1.78414,1.78414,120799999.0
2006-01-23 19:02:00,1.7841,1.78412,1.78387,1.78389,403299995.0
2006-01-23 19:03:00,1.78389,1.78403,1.78373,1.78388,619700002.0
2006-01-23 19:04:00,1.78393,1.78393,1.78376,1.78377,182500000.0
2006-01-23 19:05:00,1.78383,1.78383,1.78375,1.78377,196100002.0
2006-01-23 19:06:00,1.78376,1.78383,1.78365,1.78383,581100001.0
2006-01-23 19:07:00,1.78383,1.784,1.78376,1.784,456399999.0
2006-01-23 19:08:00,1.784,1.78405,1.78392,1.78405,455699998.0
2006-01-23 19:09:00,1.78407,1.78414,1.784,1.78407,377800001.0
2006-01-23 19:10:00,1.78403,1.78416,1.78402,1.78407,357900000.0
2006-01-23 19:11:00,1.78409,1.78409,1.784,1.78406,97800000.0
2006-01-23 19:12:00,1.78411,1.78423,1.78404,1.78404,271099999.0
2006-01-23 19:13:00,1.78406,1.78414,1.784,1.78414,365799999.0
2006-01-23 19:14:00,1.78409,1.78415,1.78403,1.78408,207800000.0
2006-01-23 19:15:00,1.78411,1.78411,1.78384,1.78384,459699996.0
2006-01-23 19:16:00,1.7838,1.78383,1.78377,1.7838,136200000.0
2006-01-23 19:17:00,1.78383,1.78392,1.78377,1.78377,246900000.0
2006-01-23 19:18:00,1.78373,1.78382,1.78346,1.78348,200999997.0
2006-01-23 19:19:00,1.78343,1.78343,1.78325,1.78335,341400000.0
2006-01-23 19:20:00,1.7833,1.7834,1.78325,1.7833,394600000.0
2006-01-23 19:21:00,1.78331,1.78331,1.78321,1.78322,443850000.0
2006-01-23 19:22:00,1.78322,1.78335,1.78318,1.7833,253600001.0
2006-01-23 19:23:00,1.78328,1.78342,1.78323,1.78342,312300000.0
2006-01-23 19:24:00,1.78343,1.78343,1.78335,1.78343,91199999.0
2006-01-23 19:25:00,1.78345,1.78345,1.7834,1.78345,94500001.0
2006-01-23 19:26:00,1.78351,1.7836,1.7835,1.78353,388900002.0
2006-01-23 19:27:00,1.78362,1.78379,1.78361,1.78371,607999997.0
2006-01-23 19:28:00,1.78372,1.78398,1.78372,1.78398,423000001.0
2006-01-23 19:29:00,1.78398,1.78419,1.78398,1.7841,193700001.0
2006-01-23 19:30:00,1.78404,1.78422,1.78404,1.78417,487399997.0
2006-01-23 19:31:00,1.78422,1.78451,1.78413,1.78451,291000000.0
2006-01-23 19:32:00,1.78456,1.7846,1.78443,1.78446,371300001.0
2006-01-23 19:33:00,1.78445,1.78445,1.78423,1.78435,291100001.0
2006-01-23 19:34:00,1.78435,1.78439,1.78421,1.78438,188199999.0
2006-01-23 19:35:00,1.78439,1.7845,1.78434,1.78442,249000000.0
2006-01-23 19:36:00,1.78446,1.78449,1.78429,1.78441,414200004.0
2006-01-23 19:37:00,1.7844,1.78474,1.7844,1.78469,298500002.0
2006-01-23 19:38:00,1.78471,1.78483,1.78471,1.78478,71699999.0
2006-01-23 19:39:00,1.78476,1.78476,1.78458,1.78471,173099997.0
2006-01-23 19:40:00,1.78474,1.78519,1.78471,1.78507,300300001.0
2006-01-23 19:41:00,1.78528,1.78547,1.78528,1.78547,410699999.0
2006-01-23 19:42:00,1.78545,1.78562,1.7853,1.78562,194700001.0
2006-01-23 19:43:00,1.78554,1.7857,1.78554,1.78567,182500000.0
2006-01-23 19:44:00,1.78572,1.78606,1.78569,1.78597,393600002.0
2006-01-23 19:45:00,1.78604,1.78632,1.78602,1.78632,152700002.0
2006-01-23 19:46:00,1.78637,1.78649,1.78633,1.78649,298799997.0
2006-01-23 19:47:00,1.78658,1.78708,1.78648,1.787,64100000.0
2006-01-23 19:48:00,1.78693,1.78693,1.78665,1.7868,185600000.0
2006-01-23 19:49:00,1.78682,1.78693,1.7865,1.7865,375749992.0
2006-01-23 19:50:00,1.78643,1.78649,1.78612,1.78613,285399997.0
2006-01-23 19:51:00,1.78612,1.78632,1.78612,1.78632,273400000.0
2006-01-23 19:52:00,1.78629,1.78629,1.7861,1.78611,145100001.0
2006-01-23 19:53:00,1.78619,1.78627,1.78619,1.78625,69900001.0
2006-01-23 19:54:00,1.78626,1.78634,1.78624,1.7863,160200000.0
2006-01-23 19:55:00,1.78622,1.78629,1.78615,1.78629,102099999.0
2006-01-23 19:56:00,1.7863,1.7863,1.78622,1.78627,290100000.0
2006-01-23 19:57:00,1.78617,1.78619,1.78602,1.78602,313399999.0
2006-01-23 19:58:00,1.78602,1.78617,1.78602,1.78617,386699996.0
2006-01-23 19:59:00,1.78614,1.7863,1.78587,1.78587,244099997.0
2006-01-23 20:00:00,1.78581,1.78592,1.78581,1.78585,267900001.0
2006-01-23 20:01:00,1.78586,1.78602,1.78586,1.78602,177500001.0
2006-01-23 20:02:00,1.78597,1.78597,1.78537,1.78562,173799999.0
2006-01-23 20:03:00,1.78565,1.78574,1.78549,1.7857,149900000.0
2006-01-23 20:04:00,1.78568,1.7857,1.78565,1.78565,167400001.0
2006-01-23 20:05:00,1.78563,1.78574,1.78545,1.78545,153399997.0
2006-01-23 20:06:00,1.78538,1.78539,1.78529,1.78538,241899997.0
2006-01-23 20:07:00,1.78544,1.78566,1.78544,1.78566,138299999.0
2006-01-23 20:08:00,1.78572,1.78572,1.78555,1.78565,290969998.0
2006-01-23 20:09:00,1.78557,1.78571,1.78553,1.7856,131600000.0
2006-01-23 20:10:00,1.78557,1.7856,1.78548,1.78549,113000000.0
2006-01-23 20:11:00,1.78545,1.78545,1.78506,1.78514,107699999.0
2006-01-23 20:12:00,1.78522,1.78527,1.78507,1.78527,450499996.0
2006-01-23 20:13:00,1.78526,1.7853,1.78522,1.78523,193000002.0
2006-01-23 20:14:00,1.78528,1.78534,1.78522,1.7853,171100001.0
2006-01-23 20:15:00,1.78528,1.78529,1.78516,1.7852,413500002.0
2006-01-23 20:16:00,1.78519,1.7854,1.78519,1.7854,130499999.0
2006-01-23 20:17:00,1.78533,1.78552,1.78531,1.78542,88800000.0
2006-01-23 20:18:00,1.78542,1.78557,1.78542,1.78557,181100002.0
2006-01-23 20:19:00,1.78568,1.78609,1.78568,1.78609,235499998.0
2006-01-23 20:20:00,1.78613,1.78638,1.78613,1.78628,267900002.0
2006-01-23 20:21:00,1.78632,1.78652,1.78621,1.78624,140900001.0
2006-01-23 20:22:00,1.78616,1.78617,1.78604,1.78604,181400001.0
2006-01-23 20:23:00,1.78598,1.78605,1.78589,1.78603,329199998.0
2006-01-23 20:24:00,1.78602,1.78605,1.78582,1.78605,93100000.0
2006-01-23 20:25:00,1.78604,1.78604,1.78578,1.78602,427199999.0
2006-01-23 20:26:00,1.78601,1.78619,1.78601,1.78608,535400004.0
2006-01-23 20:27:00,1.78616,1.78628,1.7861,1.7861,184799998.0
2006-01-23 20:28:00,1.78604,1.78617,1.78601,1.78603,310699999.0
2006-01-23 20:29:00,1.78611,1.78648,1.78611,1.78638,305800000.0
2006-01-23 20:30:00,1.78642,1.7866,1.78641,1.78653,807500003.0
2006-01-23 20:31:00,1.78647,1.78655,1.78647,1.7865,698499999.0
2006-01-23 20:32:00,1.78648,1.78654,1.7864,1.7864,534499999.0
2006-01-23 20:33:00,1.78642,1.78654,1.78636,1.78649,226100001.0
2006-01-23 20:34:00,1.78654,1.7866,1.78643,1.78643,105700001.0
2006-01-23 20:35:00,1.78637,1.78642,1.78632,1.78636,62100000.0
2006-01-23 20:36:00,1.78637,1.7864,1.78629,1.78633,169699999.0
2006-01-23 20:37:00,1.78626,1.78626,1.7861,1.7861,136799999.0
2006-01-23 20:38:00,1.78604,1.78613,1.78594,1.78608,291399999.0
2006-01-23 20:39:00,1.78617,1.78622,1.78612,1.7862,249200002.0
2006-01-23 20:40:00,1.7862,1.78637,1.7862,1.78637,126699999.0
2006-01-23 20:41:00,1.78635,1.78642,1.78632,1.78635,244299999.0
2006-01-23 20:42:00,1.78634,1.78646,1.78634,1.7864,66900000.0
2006-01-23 20:43:00,1.78642,1.78642,1.78626,1.7863,220699997.0
2006-01-23 20:44:00,1.78631,1.78642,1.78631,1.78637,424700003.0
2006-01-23 20:45:00,1.78633,1.78633,1.78623,1.78633,79499999.0
2006-01-23 20:46:00,1.78633,1.78633,1.78609,1.78616,136000001.0
2006-01-23 20:47:00,1.78611,1.78623,1.78605,1.78623,423970002.0
2006-01-23 20:48:00,1.78622,1.78622,1.78613,1.78618,207900001.0
2006-01-23 20:49:00,1.78619,1.78643,1.78619,1.78643,68000000.0
2006-01-23 20:50:00,1.78638,1.78648,1.78636,1.78637,363799997.0
2006-01-23 20:51:00,1.78637,1.78645,1.78632,1.7864,316499998.0
2006-01-23 20:52:00,1.78635,1.7865,1.78635,1.78638,235200000.0
2006-01-23 20:53:00,1.7863,1.78647,1.78621,1.78621,593499999.0
2006-01-23 20:54:00,1.78623,1.78638,1.78622,1.78627,422550003.0
2006-01-23 20:55:00,1.78629,1.78632,1.78621,1.78622,297500001.0
2006-01-23 20:56:00,1.7862,1.78625,1.78617,1.78617,423299999.0
2006-01-23 20:57:00,1.7862,1.78625,1.7861,1.78619,603399999.0
2006-01-23 20:58:00,1.78622,1.78622,1.78608,1.78617,209300000.0
2006-01-23 20:59:00,1.78617,1.78618,1.78605,1.78618,564900000.0
2006-01-23 21:00:00,1.78623,1.78624,1.78612,1.78624,423600000.0
2006-01-23 21:01:00,1.78615,1.78615,1.78584,1.78584,314600000.0
2006-01-23 21:02:00,1.78583,1.78609,1.78574,1.78609,176400001.0
2006-01-23 21:03:00,1.78609,1.78614,1.78594,1.78594,151200000.0
2006-01-23 21:04:00,1.7859,1.78595,1.78585,1.78592,185599999.0
2006-01-23 21:05:00,1.78592,1.78603,1.78592,1.786,243399999.0
2006-01-23 21:06:00,1.78598,1.78603,1.78598,1.786,240499999.0
2006-01-23 21:07:00,1.786,1.78605,1.78595,1.78605,165000001.0
2006-01-23 21:08:00,1.78603,1.78603,1.78598,1.786,65100001.0
2006-01-23 21:09:00,1.78595,1.78605,1.78595,1.786,85399999.0
2006-01-23 21:10:00,1.78605,1.78605,1.78605,1.78605,132800002.0
2006-01-23 21:11:00,1.786,1.78612,1.786,1.78612,151100002.0
2006-01-23 21:12:00,1.78618,1.78631,1.78618,1.78625,93999998.0
2006-01-23 21:13:00,1.78621,1.78631,1.7862,1.7862,226400001.0
2006-01-23 21:14:00,1.7862,1.78635,1.78607,1.78635,324049998.0
2006-01-23 21:15:00,1.7864,1.7864,1.78621,1.78632,310099998.0
2006-01-23 21:16:00,1.78632,1.78632,1.7862,1.7862,48000000.0
2006-01-23 21:17:00,1.78624,1.78656,1.78624,1.78656,141400000.0
2006-01-23 21:18:00,1.78658,1.78658,1.78648,1.78649,45900000.0
2006-01-23 21:19:00,1.78654,1.78663,1.78649,1.78663,106900000.0
2006-01-23 21:20:00,1.78662,1.78662,1.78643,1.78652,225999999.0
2006-01-23 21:21:00,1.78654,1.7867,1.78654,1.78667,157699998.0
2006-01-23 21:22:00,1.7867,1.78689,1.7867,1.78679,201050001.0
2006-01-23 21:23:00,1.78676,1.7868,1.78674,1.78677,20600000.0
2006-01-23 21:24:00,1.7867,1.78678,1.78664,1.7867,117700000.0
2006-01-23 21:25:00,1.78668,1.78668,1.78648,1.78658,190499997.0
2006-01-23 21:26:00,1.7866,1.7866,1.7866,1.7866,14800000.0
2006-01-23 21:27:00,1.7866,1.78671,1.7866,1.7866,80800000.0
2006-01-23 21:28:00,1.7866,1.78664,1.78649,1.78662,145400000.0
2006-01-23 21:29:00,1.78643,1.78643,1.78627,1.78627,16400000.0
2006-01-23 21:30:00,1.78602,1.78602,1.78598,1.78598,12700000.0
2006-01-23 21:31:00,1.78593,1.78593,1.78584,1.78587,40500000.0
2006-01-23 21:32:00,1.78588,1.78611,1.78583,1.78611,306099999.0
2006-01-23 21:33:00,1.78609,1.7863,1.78606,1.7863,208900001.0
2006-01-23 21:34:00,1.78635,1.78635,1.78625,1.78625,324299997.0
2006-01-23 21:35:00,1.78634,1.78659,1.78634,1.78658,68899998.0
2006-01-23 21:36:00,1.78669,1.78685,1.78669,1.78685,136299997.0
2006-01-23 21:37:00,1.78687,1.78697,1.78687,1.78695,165499999.0
2006-01-23 21:38:00,1.78696,1.78713,1.78692,1.78692,134399999.0
2006-01-23 21:39:00,1.78681,1.78681,1.78652,1.78652,23400000.0
2006-01-23 21:40:00,1.78655,1.78666,1.78642,1.78666,162500002.0
2006-01-23 21:41:00,1.78668,1.78669,1.78644,1.78644,84299999.0
2006-01-23 21:42:00,1.78647,1.78674,1.78647,1.78668,85700000.0
2006-01-23 21:43:00,1.78667,1.78691,1.78667,1.78691,75200000.0
2006-01-23 21:44:00,1.78693,1.78694,1.78684,1.78684,160199999.0
2006-01-23 21:45:00,1.78682,1.78691,1.78675,1.78691,46500000.0
2006-01-23 21:46:00,1.78695,1.78697,1.78695,1.78695,126500002.0
2006-01-23 21:47:00,1.78694,1.78696,1.78688,1.78693,243499999.0
2006-01-23 21:48:00,1.78692,1.78698,1.78684,1.78697,117100000.0
2006-01-23 21:49:00,1.78694,1.78704,1.78687,1.78704,58400000.0
2006-01-23 21:50:00,1.78708,1.78708,1.78705,1.78705,23000000.0
2006-01-23 21:51:00,1.78701,1.78701,1.78679,1.78685,103900000.0
2006-01-23 21:52:00,1.78686,1.78686,1.78673,1.78683,50000000.0
2006-01-23 21:53:00,1.78685,1.78685,1.7868,1.7868,81300000.0
2006-01-23 21:54:00,1.78683,1.78683,1.78665,1.78665,101000000.0
2006-01-23 21:55:00,1.78667,1.78675,1.78658,1.78662,160900000.0
2006-01-23 21:56:00,1.7866,1.78663,1.78652,1.78655,28500000.0
2006-01-23 21:57:00,1.78654,1.78654,1.78647,1.78649,90299999.0
2006-01-23 21:58:00,1.78652,1.78658,1.78651,1.78658,61100000.0
2006-01-23 21:59:00,1.78667,1.78695,1.78667,1.78695,366700000.0
2006-01-23 22:00:00,1.78698,1.78699,1.78675,1.78678,154499997.0
2006-01-23 22:01:00,1.78683,1.78683,1.78673,1.78676,100199999.0
2006-01-23 22:02:00,1.78678,1.78679,1.78657,1.7866,139100000.0
2006-01-23 22:03:00,1.78649,1.78656,1.78642,1.78642,119499999.0
2006-01-23 22:04:00,1.78636,1.7864,1.78632,1.78632,240500000.0
2006-01-23 22:05:00,1.78631,1.78639,1.78629,1.78639,151200002.0
2006-01-23 22:06:00,1.78642,1.78653,1.78642,1.78649,40000000.0
2006-01-23 22:07:00,1.78652,1.78652,1.7864,1.7864,68000000.0
2006-01-23 22:08:00,1.78636,1.78636,1.78613,1.78613,130499999.0
2006-01-23 22:09:00,1.78613,1.7863,1.78611,1.7863,25900000.0
2006-01-23 22:10:00,1.7864,1.78646,1.78639,1.78642,116600003.0
2006-01-23 22:11:00,1.78645,1.78657,1.78645,1.78651,95899998.0
2006-01-23 22:12:00,1.7865,1.78653,1.78645,1.78647,214099997.0
2006-01-23 22:13:00,1.78648,1.78648,1.78642,1.78642,69800000.0
2006-01-23 22:14:00,1.7864,1.78647,1.7864,1.78647,19900000.0
2006-01-23 22:15:00,1.78652,1.78652,1.78628,1.78635,184499999.0
2006-01-23 22:16:00,1.78635,1.78651,1.78634,1.78647,348499996.0
2006-01-23 22:17:00,1.78651,1.78662,1.78644,1.78662,80300000.0
2006-01-23 22:18:00,1.78671,1.78685,1.7867,1.78675,95800000.0
2006-01-23 22:19:00,1.78677,1.78687,1.78677,1.78683,58100000.0
2006-01-23 22:20:00,1.78686,1.78696,1.78686,1.78694,91500002.0
2006-01-23 22:21:00,1.78702,1.78715,1.787,1.787,61600000.0
2006-01-23 22:22:00,1.78696,1.78708,1.78695,1.78695,118199999.0
2006-01-23 22:23:00,1.78698,1.78712,1.78691,1.78691,154000001.0
2006-01-23 22:24:00,1.78685,1.78685,1.7867,1.7867,75300000.0
2006-01-23 22:25:00,1.78666,1.78666,1.78658,1.7866,135599999.0
2006-01-23 22:26:00,1.78662,1.78671,1.78662,1.78668,38100000.0
2006-01-23 22:27:00,1.7866,1.78665,1.78653,1.7866,26700000.0
2006-01-23 22:28:00,1.78665,1.78665,1.78655,1.7866,76300000.0
2006-01-23 22:29:00,1.78659,1.78663,1.78644,1.78645,160999999.0
2006-01-23 22:30:00,1.78649,1.78651,1.78643,1.78644,46400000.0
2006-01-23 22:31:00,1.78648,1.78662,1.78648,1.78657,62400000.0
2006-01-23 22:32:00,1.78655,1.78666,1.78655,1.78663,147299999.0
2006-01-23 22:33:00,1.78665,1.7867,1.78665,1.78665,92099998.0
2006-01-23 22:34:00,1.78667,1.78676,1.78662,1.78662,138400000.0
2006-01-23 22:35:00,1.78665,1.78682,1.78665,1.78682,45200000.0
2006-01-23 22:36:00,1.78687,1.78691,1.78683,1.78683,40600001.0
2006-01-23 22:37:00,1.78692,1.78692,1.78671,1.78678,81100000.0
2006-01-23 22:38:00,1.78675,1.78687,1.78675,1.78687,55000000.0
2006-01-23 22:39:00,1.78688,1.78688,1.78684,1.78688,75200001.0
2006-01-23 22:40:00,1.78688,1.78688,1.7868,1.78682,98699998.0
2006-01-23 22:41:00,1.7868,1.78687,1.7868,1.78687,94399999.0
2006-01-23 22:42:00,1.78685,1.78685,1.78675,1.78685,72500000.0
2006-01-23 22:43:00,1.78675,1.78675,1.78665,1.78667,136599998.0
2006-01-23 22:44:00,1.78668,1.78675,1.78657,1.78657,108500000.0
2006-01-23 22:45:00,1.78656,1.78663,1.78654,1.78657,62000000.0
2006-01-23 22:46:00,1.78652,1.78656,1.78647,1.78647,66900000.0
2006-01-23 22:47:00,1.78648,1.78663,1.78647,1.78663,66600000.0
2006-01-23 22:48:00,1.78668,1.78671,1.78668,1.78668,29500000.0
2006-01-23 22:49:00,1.78666,1.78674,1.78666,1.78673,43100000.0
2006-01-23 22:50:00,1.78673,1.7868,1.78665,1.78665,58100000.0
2006-01-23 22:51:00,1.78654,1.78661,1.78654,1.78661,16600000.0
2006-01-23 22:52:00,1.78674,1.7868,1.78674,1.7868,34800000.0
2006-01-23 22:53:00,1.78682,1.78682,1.78655,1.7868,36500000.0
2006-01-23 22:54:00,1.7868,1.7868,1.78671,1.78674,44400000.0
2006-01-23 22:55:00,1.78675,1.7868,1.78675,1.7868,22000001.0
2006-01-23 22:56:00,1.78677,1.78683,1.78675,1.7868,48500000.0
2006-01-23 22:57:00,1.7868,1.7868,1.7868,1.7868,1000000.0
2006-01-23 22:58:00,1.7868,1.78695,1.7868,1.7869,65900000.0
2006-01-23 22:59:00,1.78685,1.7869,1.7868,1.78685,98200001.0
2006-01-23 23:00:00,1.7868,1.7868,1.78665,1.78665,27100000.0
2006-01-23 23:01:00,1.78685,1.78688,1.78679,1.78688,63199999.0
2006-01-23 23:02:00,1.78694,1.78701,1.78694,1.78701,17300000.0
2006-01-23 23:03:00,1.78703,1.78713,1.78691,1.78713,85899998.0
2006-01-23 23:04:00,1.7871,1.7871,1.78682,1.78693,67899999.0
2006-01-23 23:05:00,1.78693,1.78701,1.78687,1.78693,58400001.0
2006-01-23 23:06:00,1.78688,1.78688,1.78671,1.78683,29400000.0
2006-01-23 23:07:00,1.78693,1.78701,1.78686,1.78692,111300001.0
2006-01-23 23:08:00,1.78686,1.78694,1.78682,1.78682,55900001.0
2006-01-23 23:09:00,1.78686,1.78689,1.78662,1.78662,38900000.0
2006-01-23 23:10:00,1.7866,1.78669,1.7866,1.78667,78300001.0
2006-01-23 23:11:00,1.7866,1.78666,1.7865,1.78653,104200001.0
2006-01-23 23:12:00,1.7865,1.78665,1.7865,1.78665,80700000.0
2006-01-23 23:13:00,1.78676,1.78676,1.78669,1.78669,36400000.0
2006-01-23 23:14:00,1.78658,1.78658,1.78635,1.78649,144999996.0
2006-01-23 23:15:00,1.78647,1.7866,1.78647,1.78649,61099999.0
2006-01-23 23:16:00,1.78654,1.78655,1.78648,1.78653,64599998.0
2006-01-23 23:17:00,1.78662,1.78691,1.78662,1.78691,52400000.0
2006-01-23 23:18:00,1.78697,1.78702,1.78686,1.78701,62400000.0
2006-01-23 23:19:00,1.787,1.78705,1.78694,1.78705,81100000.0
2006-01-23 23:20:00,1.7872,1.78727,1.78717,1.78727,30700000.0
2006-01-23 23:21:00,1.78733,1.78749,1.78733,1.78738,74600000.0
2006-01-23 23:22:00,1.7873,1.78752,1.7873,1.78752,58400001.0
2006-01-23 23:23:00,1.78744,1.78751,1.78734,1.78751,62300000.0
2006-01-23 23:24:00,1.78752,1.78752,1.78737,1.78737,32000000.0
2006-01-23 23:25:00,1.78745,1.7876,1.78745,1.7876,12600000.0
2006-01-23 23:26:00,1.78768,1.78772,1.78762,1.78772,66199999.0
2006-01-23 23:27:00,1.78775,1.78791,1.7877,1.7877,52700000.0
2006-01-23 23:28:00,1.78765,1.78765,1.78765,1.78765,8000000.0
2006-01-23 23:29:00,1.78773,1.78773,1.78763,1.78764,90800000.0
2006-01-23 23:30:00,1.78765,1.78766,1.7876,1.78762,62999999.0
2006-01-23 23:31:00,1.78744,1.78762,1.78744,1.78758,55499999.0
2006-01-23 23:32:00,1.78763,1.78777,1.78761,1.7877,69400000.0
2006-01-23 23:33:00,1.78763,1.78788,1.78763,1.78785,96199999.0
2006-01-23 23:34:00,1.78776,1.78776,1.78743,1.78748,93269999.0
2006-01-23 23:35:00,1.7873,1.78744,1.78719,1.78735,105999998.0
2006-01-23 23:36:00,1.78735,1.78735,1.78735,1.78735,13200000.0
2006-01-23 23:37:00,1.78735,1.78735,1.78735,1.78735,18800000.0
2006-01-23 23:38:00,1.78727,1.78739,1.78726,1.78729,53800001.0
2006-01-23 23:39:00,1.78722,1.78731,1.7872,1.7872,74699999.0
2006-01-23 23:40:00,1.78732,1.78747,1.78732,1.78739,75800000.0
2006-01-23 23:41:00,1.78733,1.78746,1.78733,1.78737,47199999.0
2006-01-23 23:42:00,1.78743,1.78748,1.78741,1.78745,106600000.0
2006-01-23 23:43:00,1.78735,1.78735,1.78716,1.78733,55000000.0
2006-01-23 23:44:00,1.7873,1.7873,1.7873,1.7873,27400000.0
2006-01-23 23:45:00,1.78735,1.78737,1.7872,1.78737,28000000.0
2006-01-23 23:46:00,1.78739,1.78739,1.78736,1.78736,27700001.0
2006-01-23 23:47:00,1.78743,1.78743,1.78732,1.78732,26800000.0
2006-01-23 23:48:00,1.78725,1.78731,1.78714,1.78731,74800003.0
2006-01-23 23:49:00,1.78732,1.78732,1.78718,1.78718,29200000.0
2006-01-23 23:50:00,1.78722,1.78733,1.78722,1.78729,44000000.0
2006-01-23 23:51:00,1.78716,1.78716,1.78712,1.78712,33600001.0
2006-01-23 23:52:00,1.787,1.787,1.787,1.787,13900000.0
2006-01-23 23:53:00,1.787,1.78705,1.78694,1.78705,99500002.0
2006-01-23 23:54:00,1.78712,1.78718,1.787,1.7871,55100000.0
2006-01-23 23:55:00,1.78706,1.78708,1.78696,1.78701,75800001.0
2006-01-23 23:56:00,1.7871,1.78715,1.7871,1.78715,34000000.0
2006-01-23 23:57:00,1.7871,1.7871,1.7871,1.7871,5200000.0
2006-01-23 23:58:00,1.78715,1.78715,1.7871,1.7871,36100001.0
2006-01-23 23:59:00,1.78715,1.78715,1.78715,1.78715,28200000.0
2006-01-24 00:00:00,1.78713,1.78715,1.78713,1.78715,21900000.0
2006-01-24 00:01:00,1.7868,1.78715,1.7868,1.78706,73300001.0
2006-01-24 00:02:00,1.78714,1.78733,1.78686,1.78703,56500001.0
2006-01-24 00:03:00,1.78728,1.78738,1.78712,1.78721,68700000.0
2006-01-24 00:04:00,1.78722,1.78723,1.78682,1.78705,124300003.0
2006-01-24 00:05:00,1.78715,1.7872,1.78692,1.78701,115000001.0
2006-01-24 00:06:00,1.787,1.78711,1.78684,1.78694,79999999.0
2006-01-24 00:07:00,1.78685,1.78704,1.78682,1.78686,57699999.0
2006-01-24 00:08:00,1.78675,1.787,1.78665,1.78672,111300000.0
2006-01-24 00:09:00,1.78646,1.78653,1.78629,1.78629,61100001.0
2006-01-24 00:10:00,1.78616,1.78638,1.7861,1.78625,94200000.0
2006-01-24 00:11:00,1.78632,1.78642,1.78617,1.78628,126899997.0
2006-01-24 00:12:00,1.78625,1.78652,1.7862,1.78637,75600000.0
2006-01-24 00:13:00,1.7865,1.78665,1.78641,1.78659,38300001.0
2006-01-24 00:14:00,1.78658,1.78671,1.78654,1.78668,73300000.0
2006-01-24 00:15:00,1.78673,1.78674,1.78642,1.78642,59700000.0
2006-01-24 00:16:00,1.78662,1.78671,1.78645,1.78663,81099998.0
2006-01-24 00:17:00,1.7865,1.78666,1.78645,1.78652,85399999.0
2006-01-24 00:18:00,1.78651,1.78658,1.78636,1.78654,87000000.0
2006-01-24 00:19:00,1.78651,1.78665,1.78636,1.78656,59100000.0
2006-01-24 00:20:00,1.7866,1.78669,1.78651,1.78666,96699998.0
2006-01-24 00:21:00,1.78653,1.78668,1.7864,1.78651,108900001.0
2006-01-24 00:22:00,1.78653,1.78685,1.78641,1.78672,65899999.0
2006-01-24 00:23:00,1.78665,1.78687,1.78661,1.78686,41300000.0
2006-01-24 00:24:00,1.78667,1.78668,1.78639,1.78639,59399999.0
2006-01-24 00:25:00,1.78624,1.78644,1.78622,1.78622,49400001.0
2006-01-24 00:26:00,1.78627,1.78639,1.7861,1.78626,44399999.0
2006-01-24 00:27:00,1.78617,1.78634,1.78617,1.78634,24200000.0
2006-01-24 00:28:00,1.7863,1.78655,1.78627,1.78641,97499999.0
2006-01-24 00:29:00,1.78639,1.78667,1.78632,1.78632,102800000.0
2006-01-24 00:30:00,1.78635,1.78642,1.78622,1.7864,81999999.0
2006-01-24 00:31:00,1.78634,1.78645,1.78627,1.7864,60200000.0
2006-01-24 00:32:00,1.78644,1.78654,1.78615,1.78628,77100000.0
2006-01-24 00:33:00,1.7864,1.78656,1.78614,1.78619,96100000.0
2006-01-24 00:34:00,1.78657,1.78664,1.7861,1.78618,83200000.0
2006-01-24 00:35:00,1.78628,1.78643,1.78617,1.78626,102699999.0
2006-01-24 00:36:00,1.7868,1.7868,1.78609,1.78618,105199999.0
2006-01-24 00:37:00,1.78614,1.78625,1.78613,1.78624,19300000.0
2006-01-24 00:38:00,1.7862,1.78622,1.7862,1.78622,2100000.0
2006-01-24 00:39:00,1.78633,1.78635,1.7863,1.78635,40300000.0
2006-01-24 00:40:00,1.78631,1.78631,1.78629,1.78629,10800000.0
2006-01-24 00:41:00,1.7862,1.78623,1.78615,1.78623,39299998.0
2006-01-24 00:42:00,1.78623,1.7864,1.78619,1.78637,51500000.0
2006-01-24 00:43:00,1.78642,1.78642,1.78631,1.78637,67899999.0
2006-01-24 00:44:00,1.78642,1.78645,1.78638,1.7864,59299999.0
2006-01-24 00:45:00,1.78638,1.78638,1.78634,1.78638,22400000.0
2006-01-24 00:46:00,1.78625,1.7863,1.78609,1.78622,103600001.0
2006-01-24 00:47:00,1.78619,1.78628,1.78614,1.78628,42900000.0
2006-01-24 00:48:00,1.7863,1.78632,1.78625,1.78632,60500002.0
2006-01-24 00:49:00,1.7863,1.78635,1.7863,1.78633,32100000.0
2006-01-24 00:50:00,1.78623,1.78623,1.78612,1.78612,4400000.0
2006-01-24 00:51:00,1.78602,1.78602,1.78598,1.78598,10100000.0
2006-01-24 00:52:00,1.78596,1.78603,1.78592,1.78603,42800000.0
2006-01-24 00:53:00,1.78598,1.78602,1.78588,1.78593,74400002.0
2006-01-24 00:54:00,1.78607,1.78628,1.78607,1.78628,18700000.0
2006-01-24 00:55:00,1.78627,1.78628,1.78616,1.78616,73599998.0
2006-01-24 00:56:00,1.78623,1.78623,1.78617,1.78617,24200000.0
2006-01-24 00:57:00,1.78623,1.7863,1.78621,1.78621,20700000.0
2006-01-24 00:58:00,1.78619,1.78633,1.78618,1.78622,109099998.0
2006-01-24 00:59:00,1.78622,1.78622,1.78605,1.7861,84100000.0
2006-01-24 01:00:00,1.78613,1.78629,1.78613,1.78626,33199999.0
2006-01-24 01:01:00,1.78618,1.7862,1.78618,1.7862,22200000.0
2006-01-24 01:02:00,1.78618,1.78625,1.78615,1.78615,69800000.0
2006-01-24 01:03:00,1.78625,1.78625,1.78615,1.78625,37300000.0
2006-01-24 01:04:00,1.78652,1.78728,1.78652,1.78719,43500000.0
2006-01-24 01:05:00,1.78721,1.78721,1.78693,1.78706,62600001.0
2006-01-24 01:06:00,1.78701,1.78701,1.78669,1.78669,54100000.0
2006-01-24 01:07:00,1.78668,1.78698,1.78656,1.78693,69599999.0
2006-01-24 01:08:00,1.7869,1.78695,1.7869,1.78695,26600000.0
2006-01-24 01:09:00,1.78692,1.78711,1.78692,1.78711,72700002.0
2006-01-24 01:10:00,1.78713,1.78713,1.78684,1.78697,56700000.0
2006-01-24 01:11:00,1.78703,1.78703,1.78691,1.78695,53700000.0
2006-01-24 01:12:00,1.78687,1.78695,1.78687,1.7869,38100000.0
2006-01-24 01:13:00,1.78693,1.78701,1.78691,1.78691,122200000.0
2006-01-24 01:14:00,1.78692,1.78692,1.78677,1.78677,62499999.0
2006-01-24 01:15:00,1.7867,1.78675,1.78662,1.78675,38800000.0
2006-01-24 01:16:00,1.78675,1.78675,1.7867,1.7867,36400000.0
2006-01-24 01:17:00,1.7867,1.78675,1.78665,1.7867,61700000.0
2006-01-24 01:18:00,1.78676,1.78683,1.78672,1.78683,67300001.0
2006-01-24 01:19:00,1.78678,1.7868,1.78678,1.7868,2900000.0
2006-01-24 01:20:00,1.7868,1.78685,1.7868,1.78685,15800000.0
2006-01-24 01:21:00,1.78679,1.78695,1.78679,1.78695,38599999.0
2006-01-24 01:22:00,1.78703,1.78705,1.78687,1.78705,59700001.0
2006-01-24 01:23:00,1.78706,1.78709,1.78706,1.78709,21700000.0
2006-01-24 01:24:00,1.78702,1.7871,1.78702,1.7871,39900000.0
2006-01-24 01:25:00,1.78719,1.78731,1.78719,1.78724,58200000.0
2006-01-24 01:26:00,1.78732,1.78745,1.78732,1.78739,29600000.0
2006-01-24 01:27:00,1.78731,1.78754,1.78731,1.78754,62499999.0
2006-01-24 01:28:00,1.78748,1.78754,1.78742,1.78747,47899999.0
2006-01-24 01:29:00,1.78759,1.78759,1.78742,1.78755,99699997.0
2006-01-24 01:30:00,1.78761,1.78761,1.78742,1.78743,92200001.0
2006-01-24 01:31:00,1.78754,1.7876,1.78754,1.78757,11500000.0
2006-01-24 01:32:00,1.78761,1.78771,1.78761,1.78771,24800000.0
2006-01-24 01:33:00,1.78777,1.78783,1.78774,1.78783,42300000.0
2006-01-24 01:34:00,1.78792,1.78795,1.78763,1.78779,108700001.0
2006-01-24 01:35:00,1.78777,1.78777,1.78772,1.78772,27700000.0
2006-01-24 01:36:00,1.78777,1.78783,1.78776,1.78783,43500000.0
2006-01-24 01:37:00,1.78785,1.78785,1.78778,1.78783,70200001.0
2006-01-24 01:38:00,1.78795,1.78823,1.78795,1.78808,28399999.0
2006-01-24 01:39:00,1.78795,1.78825,1.78795,1.78825,84400000.0
2006-01-24 01:40:00,1.78822,1.78823,1.78809,1.78823,31100000.0
2006-01-24 01:41:00,1.78822,1.78822,1.78806,1.7881,80299999.0
2006-01-24 01:42:00,1.7881,1.78815,1.788,1.78802,75800000.0
2006-01-24 01:43:00,1.78807,1.78827,1.78806,1.78806,67199999.0
2006-01-24 01:44:00,1.78798,1.788,1.78798,1.788,31800000.0
2006-01-24 01:45:00,1.7881,1.78834,1.7881,1.7883,111700000.0
2006-01-24 01:46:00,1.78812,1.78812,1.78769,1.7877,53800001.0
2006-01-24 01:47:00,1.78755,1.78757,1.78747,1.78757,99300002.0
2006-01-24 01:48:00,1.7876,1.78765,1.78755,1.78765,67000001.0
2006-01-24 01:49:00,1.78746,1.78746,1.78735,1.78735,15700000.0
2006-01-24 01:50:00,1.78718,1.78725,1.78693,1.78693,76000000.0
2006-01-24 01:51:00,1.7869,1.78694,1.78675,1.78675,78300000.0
2006-01-24 01:52:00,1.78661,1.78681,1.78633,1.78681,87400002.0
2006-01-24 01:53:00,1.78683,1.78683,1.78669,1.78669,63199998.0
2006-01-24 01:54:00,1.78658,1.78658,1.7865,1.78656,41800000.0
2006-01-24 01:55:00,1.78639,1.78639,1.786,1.786,69499999.0
2006-01-24 01:56:00,1.78584,1.78605,1.78583,1.78605,16700000.0
2006-01-24 01:57:00,1.78614,1.78624,1.78614,1.78614,41200000.0
2006-01-24 01:58:00,1.78612,1.7862,1.78588,1.78611,68000001.0
2006-01-24 01:59:00,1.7861,1.7861,1.78608,1.7861,68300000.0
2006-01-24 02:00:00,1.7862,1.78631,1.78597,1.78597,40500000.0
2006-01-24 02:01:00,1.78614,1.78619,1.78607,1.7861,56300000.0
2006-01-24 02:02:00,1.78626,1.78653,1.78626,1.78627,106900003.0
2006-01-24 02:03:00,1.78614,1.78614,1.78552,1.78552,92699999.0
2006-01-24 02:04:00,1.7856,1.78573,1.78532,1.78558,87799999.0
2006-01-24 02:05:00,1.78577,1.78603,1.78577,1.78603,28100000.0
2006-01-24 02:06:00,1.78613,1.78613,1.78587,1.78587,10000000.0
2006-01-24 02:07:00,1.78573,1.78582,1.78572,1.78572,14600000.0
2006-01-24 02:08:00,1.78581,1.78582,1.78572,1.78572,133199999.0
2006-01-24 02:09:00,1.78565,1.78602,1.78565,1.78602,98599999.0
2006-01-24 02:10:00,1.78617,1.78624,1.78605,1.78624,38200000.0
2006-01-24 02:11:00,1.78638,1.78638,1.78625,1.78635,108900000.0
2006-01-24 02:12:00,1.78633,1.7864,1.78633,1.78634,86399999.0
2006-01-24 02:13:00,1.78632,1.78632,1.78596,1.78617,91600000.0
2006-01-24 02:14:00,1.78625,1.78625,1.7862,1.7862,80900000.0
2006-01-24 02:15:00,1.78612,1.78613,1.78602,1.78611,69700001.0
2006-01-24 02:16:00,1.78603,1.78603,1.78575,1.78584,32900000.0
2006-01-24 02:17:00,1.7859,1.78597,1.78575,1.78589,65600000.0
2006-01-24 02:18:00,1.78587,1.78587,1.78573,1.78585,102599998.0
2006-01-24 02:19:00,1.78579,1.78581,1.7857,1.78577,89899999.0
2006-01-24 02:20:00,1.78572,1.78572,1.78556,1.78558,66270001.0
2006-01-24 02:21:00,1.78555,1.78566,1.78545,1.78553,92000001.0
2006-01-24 02:22:00,1.7855,1.78581,1.7855,1.78581,86300000.0
2006-01-24 02:23:00,1.7859,1.78595,1.78587,1.7859,26300000.0
2006-01-24 02:24:00,1.78588,1.78599,1.78587,1.7859,47500000.0
2006-01-24 02:25:00,1.78584,1.78592,1.78584,1.78585,34800000.0
2006-01-24 02:26:00,1.78577,1.78577,1.7856,1.78568,64700000.0
2006-01-24 02:27:00,1.78567,1.7858,1.78567,1.78576,106000000.0
2006-01-24 02:28:00,1.78565,1.78575,1.78565,1.78575,31799999.0
2006-01-24 02:29:00,1.78576,1.78578,1.78574,1.78578,61799998.0
2006-01-24 02:30:00,1.78579,1.78606,1.78579,1.78601,53300001.0
2006-01-24 02:31:00,1.7861,1.7864,1.78603,1.78625,68699999.0
2006-01-24 02:32:00,1.78625,1.78641,1.78625,1.78631,53600001.0
2006-01-24 02:33:00,1.78629,1.78638,1.78619,1.78623,43100000.0
2006-01-24 02:34:00,1.78618,1.78625,1.78618,1.78618,78299999.0
2006-01-24 02:35:00,1.78627,1.78638,1.78627,1.78631,23800000.0
2006-01-24 02:36:00,1.7863,1.78635,1.78628,1.7863,37000000.0
2006-01-24 02:37:00,1.78635,1.78635,1.78628,1.78628,13800000.0
2006-01-24 02:38:00,1.78617,1.78625,1.78617,1.78625,38800000.0
2006-01-24 02:39:00,1.78623,1.78623,1.78613,1.78616,55200000.0
2006-01-24 02:40:00,1.78612,1.78619,1.78612,1.78619,53299999.0
2006-01-24 02:41:00,1.7862,1.78625,1.7862,1.7862,106900002.0
2006-01-24 02:42:00,1.78622,1.78625,1.78618,1.78625,33200000.0
2006-01-24 02:43:00,1.78619,1.78621,1.78614,1.78614,8600000.0
2006-01-24 02:44:00,1.78605,1.78615,1.78605,1.78615,169599998.0
2006-01-24 02:45:00,1.78618,1.78626,1.78617,1.78617,64600001.0
2006-01-24 02:46:00,1.78618,1.78628,1.78618,1.7862,52900001.0
2006-01-24 02:47:00,1.78623,1.78623,1.78612,1.78612,31300000.0
2006-01-24 02:48:00,1.78613,1.78613,1.78603,1.78606,61700001.0
2006-01-24 02:49:00,1.78608,1.78608,1.78595,1.78595,14400000.0
2006-01-24 02:50:00,1.78586,1.78589,1.78586,1.78589,11400000.0
2006-01-24 02:51:00,1.78577,1.78592,1.78577,1.78588,56700000.0
2006-01-24 02:52:00,1.7858,1.7858,1.78575,1.78578,69800000.0
2006-01-24 02:53:00,1.78578,1.78585,1.78578,1.78585,15400000.0
2006-01-24 02:54:00,1.78587,1.78596,1.78586,1.78594,43700000.0
2006-01-24 02:55:00,1.78588,1.786,1.78588,1.786,55200000.0
2006-01-24 02:56:00,1.78606,1.78607,1.78585,1.78607,95899998.0
2006-01-24 02:57:00,1.7861,1.7861,1.78571,1.78571,72900000.0
2006-01-24 02:58:00,1.78576,1.78585,1.78576,1.78585,29800000.0
2006-01-24 02:59:00,1.78588,1.78588,1.78582,1.78582,28900000.0
2006-01-24 03:00:00,1.7859,1.786,1.7859,1.78599,67899999.0
2006-01-24 03:01:00,1.78598,1.78598,1.78582,1.78582,98199998.0
2006-01-24 03:02:00,1.78579,1.78597,1.78579,1.7859,18000000.0
2006-01-24 03:03:00,1.78597,1.78602,1.78593,1.78602,100000000.0
2006-01-24 03:04:00,1.7861,1.78614,1.78607,1.78607,69200000.0
2006-01-24 03:05:00,1.78597,1.78608,1.78597,1.78608,44000000.0
2006-01-24 03:06:00,1.78602,1.78614,1.78591,1.78591,35500000.0
2006-01-24 03:07:00,1.78584,1.78584,1.78568,1.78583,81000002.0
2006-01-24 03:08:00,1.78588,1.7859,1.78583,1.78583,60900001.0
2006-01-24 03:09:00,1.7858,1.7858,1.78561,1.78569,46600000.0
2006-01-24 03:10:00,1.78572,1.78572,1.78552,1.78552,50170000.0
2006-01-24 03:11:00,1.78566,1.78569,1.78566,1.78569,24700000.0
2006-01-24 03:12:00,1.78582,1.78582,1.78566,1.78582,81899998.0
2006-01-24 03:13:00,1.78582,1.78582,1.78563,1.7857,54300000.0
2006-01-24 03:14:00,1.7858,1.78606,1.7858,1.78606,61100002.0
2006-01-24 03:15:00,1.78598,1.78607,1.78595,1.78601,67200000.0
2006-01-24 03:16:00,1.7861,1.78612,1.78596,1.78612,89299998.0
2006-01-24 03:17:00,1.78608,1.78615,1.78605,1.78615,62999999.0
2006-01-24 03:18:00,1.78612,1.78618,1.78605,1.78607,49200000.0
2006-01-24 03:19:00,1.78595,1.78607,1.78595,1.78607,80400001.0
2006-01-24 03:20:00,1.78611,1.78611,1.78604,1.78604,56600000.0
2006-01-24 03:21:00,1.786,1.786,1.786,1.786,15700000.0
2006-01-24 03:22:00,1.78605,1.78616,1.78598,1.78598,26800000.0
2006-01-24 03:23:00,1.78612,1.78622,1.78606,1.7862,63000000.0
2006-01-24 03:24:00,1.78617,1.78633,1.78617,1.78622,61400001.0
2006-01-24 03:25:00,1.7862,1.78625,1.78617,1.7862,68600000.0
2006-01-24 03:26:00,1.78618,1.78625,1.78618,1.78625,47899999.0
2006-01-24 03:27:00,1.7862,1.7862,1.7862,1.7862,35000000.0
2006-01-24 03:28:00,1.78625,1.78625,1.78618,1.78618,7700000.0
2006-01-24 03:29:00,1.78624,1.78641,1.78624,1.78624,40400000.0
2006-01-24 03:30:00,1.78633,1.78633,1.78632,1.78632,8700000.0
2006-01-24 03:31:00,1.78642,1.78645,1.78642,1.78645,10100000.0
2006-01-24 03:32:00,1.78645,1.78645,1.78638,1.78645,38400000.0
2006-01-24 03:33:00,1.78638,1.78638,1.78638,1.78638,33900001.0
2006-01-24 03:34:00,1.78637,1.78637,1.78621,1.78629,109699998.0
2006-01-24 03:35:00,1.78634,1.78636,1.78634,1.78636,53200000.0
2006-01-24 03:36:00,1.78633,1.78634,1.78614,1.78614,68100000.0
2006-01-24 03:37:00,1.78615,1.78615,1.7861,1.7861,13100000.0
2006-01-24 03:38:00,1.7861,1.78618,1.78605,1.78605,54900001.0
2006-01-24 03:39:00,1.78609,1.78613,1.78601,1.78601,33000000.0
2006-01-24 03:40:00,1.78607,1.7861,1.78603,1.78607,54400000.0
2006-01-24 03:41:00,1.7859,1.7859,1.78573,1.78584,30500000.0
2006-01-24 03:42:00,1.78585,1.78595,1.78585,1.7859,75400001.0
2006-01-24 03:43:00,1.7859,1.7859,1.7859,1.7859,2400000.0
2006-01-24 03:44:00,1.7859,1.7859,1.7859,1.7859,12000000.0
2006-01-24 03:45:00,1.78588,1.78595,1.78587,1.78595,45400000.0
2006-01-24 03:46:00,1.7859,1.78598,1.78585,1.78585,76600000.0
2006-01-24 03:47:00,1.7859,1.78595,1.78587,1.78595,41300000.0
2006-01-24 03:48:00,1.7859,1.78595,1.78585,1.78595,86300002.0
2006-01-24 03:49:00,1.7859,1.78595,1.78585,1.78595,14300000.0
2006-01-24 03:50:00,1.7859,1.7859,1.78588,1.78588,26099999.0
2006-01-24 03:51:00,1.7859,1.78595,1.7859,1.7859,117100000.0
2006-01-24 03:52:00,1.78595,1.78595,1.7859,1.78595,22400000.0
2006-01-24 03:53:00,1.78595,1.78595,1.7859,1.78595,69299999.0
2006-01-24 03:54:00,1.78595,1.78595,1.78587,1.78587,109900000.0
2006-01-24 03:55:00,1.7859,1.78595,1.7859,1.78595,6100000.0
2006-01-24 03:56:00,1.78595,1.78595,1.78585,1.78595,52500001.0
2006-01-24 03:57:00,1.78587,1.7859,1.78587,1.7859,40000000.0
2006-01-24 03:58:00,1.78587,1.78589,1.78578,1.78578,86800000.0
2006-01-24 03:59:00,1.78574,1.78601,1.78574,1.78601,22400000.0
2006-01-24 04:00:00,1.78605,1.78605,1.78605,1.78605,56600000.0
2006-01-24 04:01:00,1.78602,1.78602,1.786,1.786,7300000.0
2006-01-24 04:02:00,1.78605,1.78605,1.78605,1.78605,8400000.0
2006-01-24 04:03:00,1.786,1.786,1.78595,1.786,27299999.0
2006-01-24 04:04:00,1.78598,1.78605,1.78598,1.786,32500000.0
2006-01-24 04:05:00,1.786,1.78605,1.78598,1.78605,28399999.0
2006-01-24 04:06:00,1.78595,1.78605,1.78595,1.786,49100000.0
2006-01-24 04:07:00,1.786,1.78605,1.78593,1.78593,79999999.0
2006-01-24 04:08:00,1.78605,1.78605,1.78595,1.78605,54399999.0
2006-01-24 04:09:00,1.78605,1.78605,1.78598,1.786,39300001.0
2006-01-24 04:10:00,1.78595,1.786,1.78595,1.786,19300000.0
2006-01-24 04:11:00,1.78605,1.78605,1.786,1.786,37600001.0
2006-01-24 04:12:00,1.78605,1.78605,1.786,1.786,41400000.0
2006-01-24 04:13:00,1.78605,1.78607,1.78595,1.78595,88300002.0
2006-01-24 04:14:00,1.78595,1.78595,1.78564,1.78564,98500001.0
2006-01-24 04:15:00,1.78575,1.78587,1.78575,1.78587,37699999.0
2006-01-24 04:16:00,1.78577,1.7858,1.78572,1.78572,121000001.0
2006-01-24 04:17:00,1.78578,1.78584,1.78572,1.78572,88000000.0
2006-01-24 04:18:00,1.78575,1.78578,1.78575,1.78575,36600000.0
2006-01-24 04:19:00,1.78573,1.78573,1.78557,1.78566,36900000.0
2006-01-24 04:20:00,1.78553,1.78567,1.78553,1.78567,34100000.0
2006-01-24 04:21:00,1.78577,1.78583,1.78569,1.78569,40249999.0
2006-01-24 04:22:00,1.78558,1.78565,1.78555,1.78565,115900001.0
2006-01-24 04:23:00,1.78568,1.78571,1.78557,1.78557,68100000.0
2006-01-24 04:24:00,1.7856,1.78565,1.7856,1.7856,58400000.0
2006-01-24 04:25:00,1.78557,1.78557,1.78553,1.78553,11300000.0
2006-01-24 04:26:00,1.78553,1.78553,1.78539,1.78552,38200001.0
2006-01-24 04:27:00,1.78553,1.78553,1.78544,1.78547,33600000.0
2006-01-24 04:28:00,1.7854,1.78554,1.78539,1.7854,115200000.0
2006-01-24 04:29:00,1.78538,1.78551,1.78535,1.78538,83570000.0
2006-01-24 04:30:00,1.78541,1.78548,1.78541,1.78542,26400000.0
2006-01-24 04:31:00,1.78545,1.78553,1.78542,1.78542,73700001.0
2006-01-24 04:32:00,1.78536,1.78536,1.78531,1.78536,46000000.0
2006-01-24 04:33:00,1.7854,1.78548,1.78528,1.78528,40900000.0
2006-01-24 04:34:00,1.7854,1.7854,1.7854,1.7854,14700000.0
2006-01-24 04:35:00,1.78533,1.78543,1.78533,1.78543,98999998.0
2006-01-24 04:36:00,1.78532,1.78537,1.78505,1.7851,86500001.0
2006-01-24 04:37:00,1.78512,1.78526,1.78512,1.78514,70899999.0
2006-01-24 04:38:00,1.78513,1.7852,1.78506,1.78509,53200000.0
2006-01-24 04:39:00,1.78501,1.78501,1.78494,1.78494,17700000.0
2006-01-24 04:40:00,1.78488,1.78493,1.78488,1.78488,24600000.0
2006-01-24 04:41:00,1.78471,1.78471,1.78464,1.78464,31900000.0
2006-01-24 04:42:00,1.78445,1.78457,1.78445,1.78448,35700000.0
2006-01-24 04:43:00,1.78454,1.785,1.78454,1.7849,40700000.0
2006-01-24 04:44:00,1.7847,1.7847,1.78444,1.78444,81300000.0
2006-01-24 04:45:00,1.78446,1.78446,1.78439,1.78439,30299999.0
2006-01-24 04:46:00,1.78445,1.78445,1.7844,1.7844,7300000.0
2006-01-24 04:47:00,1.7844,1.7845,1.7844,1.78441,21800000.0
2006-01-24 04:48:00,1.78435,1.78435,1.78395,1.78414,39400000.0
2006-01-24 04:49:00,1.7841,1.78437,1.78396,1.78437,52000000.0
2006-01-24 04:50:00,1.78435,1.78435,1.78423,1.78429,27400000.0
2006-01-24 04:51:00,1.78438,1.78459,1.78438,1.78459,29400000.0
2006-01-24 04:52:00,1.7847,1.7847,1.78454,1.78463,59000000.0
2006-01-24 04:53:00,1.7847,1.78478,1.7846,1.78477,33200000.0
2006-01-24 04:54:00,1.78478,1.78487,1.7846,1.78485,82100000.0
2006-01-24 04:55:00,1.78468,1.78477,1.78463,1.78471,59400000.0
2006-01-24 04:56:00,1.78468,1.78469,1.78462,1.78462,24100001.0
2006-01-24 04:57:00,1.78464,1.78473,1.78464,1.78467,33800000.0
2006-01-24 04:58:00,1.78457,1.78475,1.78457,1.78475,55000000.0
2006-01-24 04:59:00,1.78483,1.78483,1.78466,1.78476,35500000.0
2006-01-24 05:00:00,1.78482,1.78482,1.78464,1.78464,54900002.0
2006-01-24 05:01:00,1.78458,1.78479,1.78452,1.78479,74700000.0
2006-01-24 05:02:00,1.78484,1.78484,1.7847,1.7847,44499998.0
2006-01-24 05:03:00,1.78479,1.78493,1.78479,1.78483,97500002.0
2006-01-24 05:04:00,1.78482,1.78487,1.7848,1.7848,58099999.0
2006-01-24 05:05:00,1.78487,1.78487,1.78481,1.78485,28800000.0
2006-01-24 05:06:00,1.78484,1.78484,1.78465,1.78468,117799999.0
2006-01-24 05:07:00,1.78474,1.78485,1.78474,1.78481,33100000.0
2006-01-24 05:08:00,1.78477,1.78477,1.78473,1.78473,45299999.0
2006-01-24 05:09:00,1.78474,1.78479,1.78474,1.78478,26600000.0
2006-01-24 05:10:00,1.78485,1.78485,1.78485,1.78485,13400000.0
2006-01-24 05:11:00,1.78473,1.78479,1.78473,1.78479,32400000.0
2006-01-24 05:12:00,1.78478,1.78482,1.78478,1.78482,14200000.0
2006-01-24 05:13:00,1.78478,1.78478,1.78471,1.78471,14500000.0
2006-01-24 05:14:00,1.78466,1.78471,1.78463,1.78463,94500000.0
2006-01-24 05:15:00,1.78458,1.78458,1.78442,1.78449,62300000.0
2006-01-24 05:16:00,1.78453,1.78468,1.78453,1.78461,40700000.0
2006-01-24 05:17:00,1.78469,1.78469,1.78458,1.78458,32470000.0
2006-01-24 05:18:00,1.78455,1.78459,1.78448,1.7845,117599999.0
2006-01-24 05:19:00,1.78442,1.78459,1.78442,1.78459,80100000.0
2006-01-24 05:20:00,1.78457,1.78465,1.78457,1.7846,38400000.0
2006-01-24 05:21:00,1.78458,1.7846,1.78451,1.78451,27600000.0
2006-01-24 05:22:00,1.78459,1.78468,1.78452,1.78452,54200000.0
2006-01-24 05:23:00,1.78455,1.78467,1.78455,1.78459,48399999.0
2006-01-24 05:24:00,1.78454,1.78458,1.78453,1.78453,17000000.0
2006-01-24 05:25:00,1.78454,1.78466,1.78454,1.78465,25300000.0
2006-01-24 05:26:00,1.7846,1.78469,1.7846,1.78469,81070000.0
2006-01-24 05:27:00,1.78463,1.78479,1.78461,1.78469,136700000.0
2006-01-24 05:28:00,1.78473,1.78473,1.7846,1.7846,43900000.0
2006-01-24 05:29:00,1.78462,1.78462,1.78454,1.78454,28400000.0
2006-01-24 05:30:00,1.7845,1.78455,1.7845,1.78455,40899999.0
2006-01-24 05:31:00,1.78456,1.78463,1.78456,1.7846,18000000.0
2006-01-24 05:32:00,1.78467,1.78467,1.78453,1.78453,72700000.0
2006-01-24 05:33:00,1.78454,1.78458,1.78449,1.78458,43400000.0
2006-01-24 05:34:00,1.78466,1.78474,1.78444,1.78467,71500000.0
2006-01-24 05:35:00,1.78452,1.78453,1.78452,1.78453,10300000.0
2006-01-24 05:36:00,1.78445,1.78456,1.78445,1.78449,41300000.0
2006-01-24 05:37:00,1.78435,1.78449,1.78433,1.78438,83099998.0
2006-01-24 05:38:00,1.7845,1.7845,1.78422,1.78422,52699999.0
2006-01-24 05:39:00,1.78412,1.78412,1.78396,1.78396,59399999.0
2006-01-24 05:40:00,1.78398,1.78398,1.78362,1.78363,37100000.0
2006-01-24 05:41:00,1.78363,1.78375,1.78358,1.78358,45800000.0
2006-01-24 05:42:00,1.78366,1.78384,1.78366,1.78375,63300000.0
2006-01-24 05:43:00,1.78375,1.78375,1.78353,1.78353,39400000.0
2006-01-24 05:44:00,1.78357,1.78359,1.78342,1.78342,50300000.0
2006-01-24 05:45:00,1.78347,1.78349,1.78342,1.78342,49269999.0
2006-01-24 05:46:00,1.78346,1.78359,1.78346,1.78359,31900000.0
2006-01-24 05:47:00,1.7837,1.78371,1.78356,1.78371,81000001.0
2006-01-24 05:48:00,1.78377,1.7838,1.78374,1.78377,93099998.0
2006-01-24 05:49:00,1.78363,1.78368,1.78356,1.78356,36600000.0
2006-01-24 05:50:00,1.78368,1.78368,1.78364,1.78364,6100000.0
2006-01-24 05:51:00,1.78376,1.78378,1.7837,1.78377,59199998.0
2006-01-24 05:52:00,1.78377,1.78378,1.78369,1.78369,11100000.0
2006-01-24 05:53:00,1.78361,1.78381,1.78357,1.78381,67400001.0
2006-01-24 05:54:00,1.78383,1.78383,1.78357,1.7838,54100000.0
2006-01-24 05:55:00,1.78375,1.7838,1.78371,1.78377,60100000.0
2006-01-24 05:56:00,1.78377,1.78394,1.78377,1.7839,79600000.0
2006-01-24 05:57:00,1.78397,1.784,1.78393,1.78397,34999999.0
2006-01-24 05:58:00,1.78405,1.78425,1.78405,1.7842,74599999.0
2006-01-24 05:59:00,1.78414,1.78414,1.78394,1.78394,73799999.0
2006-01-24 06:00:00,1.7839,1.78424,1.78381,1.7841,68099999.0
2006-01-24 06:01:00,1.78408,1.78408,1.7839,1.78394,67700001.0
2006-01-24 06:02:00,1.78412,1.78412,1.78394,1.78394,81800002.0
2006-01-24 06:03:00,1.78399,1.78404,1.78391,1.78404,82600000.0
2006-01-24 06:04:00,1.78405,1.78405,1.78405,1.78405,4000000.0
2006-01-24 06:05:00,1.784,1.78405,1.78397,1.784,28900000.0
2006-01-24 06:06:00,1.78395,1.78399,1.7839,1.78397,92899998.0
2006-01-24 06:07:00,1.78397,1.784,1.78389,1.7839,83800000.0
2006-01-24 06:08:00,1.78386,1.78389,1.78386,1.78389,18099999.0
2006-01-24 06:09:00,1.78381,1.78391,1.78381,1.7839,107700001.0
2006-01-24 06:10:00,1.7839,1.78395,1.78385,1.78395,43800000.0
2006-01-24 06:11:00,1.78395,1.78395,1.7839,1.7839,42000001.0
2006-01-24 06:12:00,1.78393,1.78393,1.78384,1.78388,85000000.0
2006-01-24 06:13:00,1.78388,1.78415,1.78388,1.78399,57200001.0
2006-01-24 06:14:00,1.78398,1.78398,1.78388,1.78388,13800000.0
2006-01-24 06:15:00,1.78396,1.78403,1.78389,1.78403,79000001.0
2006-01-24 06:16:00,1.78397,1.78403,1.78385,1.78385,129300002.0
2006-01-24 06:17:00,1.78392,1.78402,1.78388,1.78399,101800002.0
2006-01-24 06:18:00,1.78396,1.78396,1.78381,1.78381,24800000.0
2006-01-24 06:19:00,1.78378,1.78382,1.78359,1.78382,86600000.0
2006-01-24 06:20:00,1.7839,1.78399,1.7839,1.78394,49600000.0
2006-01-24 06:21:00,1.78386,1.78386,1.7837,1.7838,95999998.0
2006-01-24 06:22:00,1.78377,1.78385,1.78377,1.78385,52000000.0
2006-01-24 06:23:00,1.78391,1.78391,1.78384,1.7839,19800000.0
2006-01-24 06:24:00,1.78395,1.78395,1.78388,1.78392,84099999.0
2006-01-24 06:25:00,1.78396,1.78411,1.78395,1.78395,53400000.0
2006-01-24 06:26:00,1.78391,1.78409,1.78391,1.78409,21300000.0
2006-01-24 06:27:00,1.78405,1.78407,1.78395,1.78407,30700000.0
2006-01-24 06:28:00,1.784,1.78408,1.784,1.784,30500000.0
2006-01-24 06:29:00,1.78398,1.784,1.78397,1.784,15500000.0
2006-01-24 06:30:00,1.78388,1.784,1.78384,1.784,65000000.0
2006-01-24 06:31:00,1.78398,1.78405,1.78398,1.784,18100000.0
2006-01-24 06:32:00,1.784,1.784,1.78397,1.784,59200000.0
2006-01-24 06:33:00,1.78401,1.78413,1.78398,1.78413,66699998.0
2006-01-24 06:34:00,1.78415,1.78425,1.78415,1.78422,55000000.0
2006-01-24 06:35:00,1.78425,1.78439,1.78425,1.78431,71500001.0
2006-01-24 06:36:00,1.7843,1.78437,1.7843,1.78437,41600000.0
2006-01-24 06:37:00,1.78435,1.78435,1.78425,1.78429,14100000.0
2006-01-24 06:38:00,1.78423,1.78429,1.78412,1.78429,44899999.0
2006-01-24 06:39:00,1.7843,1.78435,1.7843,1.78435,6500000.0
2006-01-24 06:40:00,1.78435,1.78435,1.78432,1.78432,48400001.0
2006-01-24 06:41:00,1.78433,1.78433,1.78422,1.78433,35400000.0
2006-01-24 06:42:00,1.78423,1.78433,1.78418,1.78433,77999999.0
2006-01-24 06:43:00,1.78432,1.78439,1.78422,1.78422,61500000.0
2006-01-24 06:44:00,1.78418,1.78421,1.78409,1.78412,28800000.0
2006-01-24 06:45:00,1.78413,1.78423,1.7841,1.78412,85100001.0
2006-01-24 06:46:00,1.78413,1.78413,1.78395,1.78395,64599999.0
2006-01-24 06:47:00,1.7839,1.78398,1.78387,1.78387,67800000.0
2006-01-24 06:48:00,1.78399,1.78412,1.78399,1.78412,20400000.0
2006-01-24 06:49:00,1.78405,1.78405,1.78405,1.78405,10000000.0
2006-01-24 06:50:00,1.78415,1.78419,1.78394,1.78394,37899999.0
2006-01-24 06:51:00,1.78392,1.78407,1.78392,1.78407,55600000.0
2006-01-24 06:52:00,1.78407,1.78415,1.78385,1.78385,79000000.0
2006-01-24 06:53:00,1.78418,1.7843,1.78418,1.78425,24500000.0
2006-01-24 06:54:00,1.78432,1.78432,1.78422,1.78432,48500000.0
2006-01-24 06:55:00,1.7843,1.7843,1.7843,1.7843,9200000.0
2006-01-24 06:56:00,1.78422,1.78428,1.78422,1.78428,6500000.0
2006-01-24 06:57:00,1.78415,1.78415,1.78405,1.78405,4900000.0
2006-01-24 06:58:00,1.78407,1.78412,1.78404,1.78407,66099999.0
2006-01-24 06:59:00,1.78407,1.78421,1.78396,1.78396,84200001.0
2006-01-24 07:00:00,1.7842,1.78426,1.78405,1.78405,70200000.0
2006-01-24 07:01:00,1.78397,1.78405,1.7839,1.78395,53600001.0
2006-01-24 07:02:00,1.78403,1.78405,1.78403,1.78405,17300000.0
2006-01-24 07:03:00,1.78403,1.78411,1.78403,1.78409,57999999.0
2006-01-24 07:04:00,1.78411,1.78411,1.78404,1.78404,36699998.0
2006-01-24 07:05:00,1.78397,1.78406,1.78394,1.78401,99000001.0
2006-01-24 07:06:00,1.78412,1.78412,1.78408,1.78408,22700000.0
2006-01-24 07:07:00,1.78415,1.78415,1.78401,1.78401,36200000.0
2006-01-24 07:08:00,1.78407,1.78423,1.78407,1.78423,84700000.0
2006-01-24 07:09:00,1.7842,1.7842,1.7841,1.7842,50900000.0
2006-01-24 07:10:00,1.7842,1.78425,1.7842,1.78425,15000000.0
2006-01-24 07:11:00,1.78417,1.78418,1.78417,1.78418,16100000.0
2006-01-24 07:12:00,1.78421,1.78421,1.78403,1.78418,40999999.0
2006-01-24 07:13:00,1.78427,1.78427,1.78412,1.78425,63100000.0
2006-01-24 07:14:00,1.78423,1.78429,1.78413,1.78415,77500001.0
2006-01-24 07:15:00,1.78417,1.78422,1.78405,1.78417,63400000.0
2006-01-24 07:16:00,1.78407,1.7841,1.78402,1.78404,87599999.0
2006-01-24 07:17:00,1.78413,1.78429,1.78406,1.78419,72200000.0
2006-01-24 07:18:00,1.78413,1.78418,1.78413,1.78418,36400000.0
2006-01-24 07:19:00,1.7842,1.78425,1.78417,1.78417,53900000.0
2006-01-24 07:20:00,1.78421,1.78443,1.78421,1.78443,75900001.0
2006-01-24 07:21:00,1.78455,1.785,1.78455,1.785,94000000.0
2006-01-24 07:22:00,1.78505,1.7852,1.78491,1.7852,86699998.0
2006-01-24 07:23:00,1.78532,1.78539,1.78524,1.78539,63300000.0
2006-01-24 07:24:00,1.78542,1.78549,1.78532,1.78539,56700000.0
2006-01-24 07:25:00,1.78538,1.78549,1.78531,1.78547,26500000.0
2006-01-24 07:26:00,1.78547,1.78547,1.78534,1.78544,60600000.0
2006-01-24 07:27:00,1.78537,1.78565,1.78537,1.78556,28500000.0
2006-01-24 07:28:00,1.78567,1.78567,1.78544,1.78557,91599999.0
2006-01-24 07:29:00,1.7856,1.78572,1.7856,1.78572,19100000.0
2006-01-24 07:30:00,1.78579,1.78579,1.78576,1.78576,2800000.0
2006-01-24 07:31:00,1.78585,1.78601,1.78585,1.78599,47800000.0
2006-01-24 07:32:00,1.78595,1.78595,1.78586,1.7859,58500000.0
2006-01-24 07:33:00,1.78598,1.786,1.78585,1.78593,105000000.0
2006-01-24 07:34:00,1.78585,1.78585,1.78552,1.78552,76300000.0
2006-01-24 07:35:00,1.78559,1.78569,1.78557,1.78569,126699997.0
2006-01-24 07:36:00,1.78575,1.78575,1.7857,1.7857,16500000.0
2006-01-24 07:37:00,1.78572,1.78574,1.78555,1.78555,30400000.0
2006-01-24 07:38:00,1.7855,1.78564,1.7855,1.78552,71900000.0
2006-01-24 07:39:00,1.78551,1.78559,1.78551,1.78559,23800000.0
2006-01-24 07:40:00,1.78586,1.78605,1.78576,1.78605,65000001.0
2006-01-24 07:41:00,1.78627,1.78628,1.78627,1.78628,16400000.0
2006-01-24 07:42:00,1.78636,1.78647,1.78631,1.78637,98699998.0
2006-01-24 07:43:00,1.78646,1.78646,1.7863,1.7863,76800000.0
2006-01-24 07:44:00,1.78633,1.78663,1.78633,1.78663,46600000.0
2006-01-24 07:45:00,1.78668,1.78688,1.78668,1.78686,84399999.0
2006-01-24 07:46:00,1.78676,1.78676,1.78647,1.7865,44800000.0
2006-01-24 07:47:00,1.78653,1.78655,1.78638,1.78648,30300000.0
2006-01-24 07:48:00,1.78653,1.78658,1.78641,1.78656,76900000.0
2006-01-24 07:49:00,1.78675,1.7869,1.78665,1.78674,41200000.0
2006-01-24 07:50:00,1.78682,1.78687,1.78646,1.78646,45800000.0
2006-01-24 07:51:00,1.78637,1.78649,1.78624,1.78637,168099999.0
2006-01-24 07:52:00,1.78648,1.7865,1.7862,1.78624,111699999.0
2006-01-24 07:53:00,1.78615,1.78615,1.78589,1.78589,44399999.0
2006-01-24 07:54:00,1.78607,1.7863,1.78607,1.7863,32300000.0
2006-01-24 07:55:00,1.78637,1.78637,1.78622,1.78622,72800000.0
2006-01-24 07:56:00,1.78613,1.78627,1.78613,1.78627,14100000.0
2006-01-24 07:57:00,1.78621,1.78622,1.78611,1.78616,73700001.0
2006-01-24 07:58:00,1.78607,1.78622,1.78607,1.78622,24100000.0
2006-01-24 07:59:00,1.78622,1.78641,1.78622,1.78641,26800000.0
2006-01-24 08:00:00,1.78638,1.78638,1.78626,1.78634,29900000.0
2006-01-24 08:01:00,1.78641,1.78641,1.78608,1.78608,64800001.0
2006-01-24 08:02:00,1.78616,1.78633,1.78616,1.78629,70100000.0
2006-01-24 08:03:00,1.78627,1.7863,1.78611,1.78611,32200001.0
2006-01-24 08:04:00,1.78614,1.7862,1.78601,1.78602,58200000.0
2006-01-24 08:05:00,1.78595,1.78595,1.7858,1.78595,73900000.0
2006-01-24 08:06:00,1.7859,1.78598,1.7859,1.78598,16900000.0
2006-01-24 08:07:00,1.78592,1.78608,1.78577,1.78577,77299998.0
2006-01-24 08:08:00,1.7857,1.78575,1.78565,1.78575,66600001.0
2006-01-24 08:09:00,1.78564,1.78565,1.78554,1.78565,53300000.0
2006-01-24 08:10:00,1.7856,1.78573,1.78559,1.78573,85899999.0
2006-01-24 08:11:00,1.78575,1.78575,1.7857,1.7857,51100001.0
2006-01-24 08:12:00,1.78569,1.78571,1.78563,1.78567,112199999.0
2006-01-24 08:13:00,1.78579,1.78615,1.78579,1.78613,53500002.0
2006-01-24 08:14:00,1.78628,1.78654,1.78628,1.78647,56299999.0
2006-01-24 08:15:00,1.78645,1.78655,1.78626,1.78655,72000000.0
2006-01-24 08:16:00,1.7865,1.7865,1.7862,1.78633,53200000.0
2006-01-24 08:17:00,1.78633,1.78639,1.78631,1.78635,22500000.0
2006-01-24 08:18:00,1.7863,1.78635,1.78625,1.78625,17600000.0
2006-01-24 08:19:00,1.78638,1.78653,1.78635,1.78653,151699997.0
2006-01-24 08:20:00,1.78651,1.78651,1.78623,1.78642,88800000.0
2006-01-24 08:21:00,1.7864,1.78645,1.78638,1.78638,44700001.0
2006-01-24 08:22:00,1.7865,1.7866,1.78647,1.78647,38700000.0
2006-01-24 08:23:00,1.78638,1.78638,1.78615,1.78623,30499999.0
2006-01-24 08:24:00,1.78613,1.78613,1.78592,1.78592,4900000.0
2006-01-24 08:25:00,1.78582,1.78595,1.78569,1.78574,28100000.0
2006-01-24 08:26:00,1.78579,1.78594,1.78579,1.78587,86000001.0
2006-01-24 08:27:00,1.78591,1.786,1.78585,1.78585,75800000.0
2006-01-24 08:28:00,1.78572,1.78585,1.78572,1.7858,60700000.0
2006-01-24 08:29:00,1.7858,1.7858,1.7858,1.7858,4000000.0
2006-01-24 08:30:00,1.78572,1.78572,1.78544,1.78544,82700000.0
2006-01-24 08:31:00,1.78535,1.78552,1.78531,1.78539,41700000.0
2006-01-24 08:32:00,1.78532,1.78532,1.78522,1.78527,21100000.0
2006-01-24 08:33:00,1.78523,1.78537,1.78523,1.78536,23200000.0
2006-01-24 08:34:00,1.78537,1.7855,1.78537,1.78547,27800000.0
2006-01-24 08:35:00,1.78557,1.78564,1.7855,1.78552,53800000.0
2006-01-24 08:36:00,1.78559,1.78607,1.78559,1.78605,52400000.0
2006-01-24 08:37:00,1.786,1.786,1.78577,1.78577,14600000.0
2006-01-24 08:38:00,1.78568,1.78589,1.7856,1.78585,72300000.0
2006-01-24 08:39:00,1.78579,1.78579,1.78535,1.78535,51300000.0
2006-01-24 08:40:00,1.78528,1.78537,1.78517,1.78537,153399996.0
2006-01-24 08:41:00,1.78541,1.78541,1.78522,1.78523,106400001.0
2006-01-24 08:42:00,1.7852,1.78528,1.7851,1.78526,56299999.0
2006-01-24 08:43:00,1.78524,1.78526,1.7851,1.78525,133000002.0
2006-01-24 08:44:00,1.78543,1.7857,1.78543,1.78545,25400000.0
2006-01-24 08:45:00,1.78595,1.78619,1.78595,1.78608,83600001.0
2006-01-24 08:46:00,1.78593,1.78593,1.78578,1.78585,46999999.0
2006-01-24 08:47:00,1.78582,1.78582,1.78574,1.78578,58200001.0
2006-01-24 08:48:00,1.78585,1.78585,1.78575,1.78575,74700002.0
2006-01-24 08:49:00,1.78583,1.78583,1.78574,1.7858,51300000.0
2006-01-24 08:50:00,1.78578,1.78583,1.78575,1.78575,73500000.0
2006-01-24 08:51:00,1.78567,1.78568,1.78559,1.78559,39200001.0
2006-01-24 08:52:00,1.7855,1.78558,1.7855,1.78555,34600000.0
2006-01-24 08:53:00,1.78541,1.78541,1.78512,1.78512,47099999.0
2006-01-24 08:54:00,1.78501,1.78504,1.78489,1.78504,47700000.0
2006-01-24 08:55:00,1.7851,1.78512,1.78498,1.78498,41600000.0
2006-01-24 08:56:00,1.78488,1.78488,1.78449,1.78449,45200001.0
2006-01-24 08:57:00,1.78466,1.78498,1.78466,1.78486,38600000.0
2006-01-24 08:58:00,1.78476,1.78486,1.78475,1.78486,43100001.0
2006-01-24 08:59:00,1.7849,1.7849,1.78477,1.78478,67300000.0
2006-01-24 09:00:00,1.78485,1.78494,1.78485,1.78487,29900000.0
2006-01-24 09:01:00,1.78492,1.78494,1.78467,1.78467,45799999.0
2006-01-24 09:02:00,1.78472,1.78479,1.78445,1.78445,33300000.0
2006-01-24 09:03:00,1.7844,1.78444,1.7843,1.78438,59000000.0
2006-01-24 09:04:00,1.78431,1.78442,1.78426,1.78426,77699999.0
2006-01-24 09:05:00,1.78424,1.78446,1.7841,1.78427,95500002.0
2006-01-24 09:06:00,1.78421,1.78433,1.7841,1.78433,88799998.0
2006-01-24 09:07:00,1.78445,1.78455,1.78438,1.78443,64600000.0
2006-01-24 09:08:00,1.78443,1.78492,1.78443,1.78476,85100002.0
2006-01-24 09:09:00,1.78477,1.78477,1.78413,1.78413,55600000.0
2006-01-24 09:10:00,1.78422,1.7843,1.78415,1.78425,117200000.0
2006-01-24 09:11:00,1.78441,1.78467,1.78441,1.78464,92599999.0
2006-01-24 09:12:00,1.78467,1.78483,1.78464,1.78483,52700001.0
2006-01-24 09:13:00,1.78478,1.78481,1.78478,1.78478,22700000.0
2006-01-24 09:14:00,1.78464,1.78482,1.78445,1.78482,27900000.0
2006-01-24 09:15:00,1.78483,1.78499,1.78476,1.78499,37700000.0
2006-01-24 09:16:00,1.78495,1.78506,1.78495,1.78498,57600001.0
2006-01-24 09:17:00,1.78493,1.78493,1.78464,1.7847,60100001.0
2006-01-24 09:18:00,1.7847,1.78475,1.7847,1.78475,40700000.0
2006-01-24 09:19:00,1.78475,1.78475,1.7847,1.7847,19600000.0
2006-01-24 09:20:00,1.7846,1.7846,1.78445,1.78446,64299999.0
2006-01-24 09:21:00,1.78459,1.78473,1.78459,1.78471,24200000.0
2006-01-24 09:22:00,1.78469,1.78478,1.78454,1.7846,96100000.0
2006-01-24 09:23:00,1.78463,1.7848,1.7845,1.7848,15000000.0
2006-01-24 09:24:00,1.78482,1.78482,1.78469,1.7847,32600000.0
2006-01-24 09:25:00,1.78458,1.78463,1.78447,1.7845,67900001.0
2006-01-24 09:26:00,1.78454,1.78458,1.7844,1.78448,74000000.0
2006-01-24 09:27:00,1.78462,1.78478,1.78462,1.78473,50600000.0
2006-01-24 09:28:00,1.78476,1.78499,1.78476,1.78492,81999997.0
2006-01-24 09:29:00,1.785,1.78538,1.78494,1.78538,47200000.0
2006-01-24 09:30:00,1.78543,1.78565,1.78543,1.7855,40900000.0
2006-01-24 09:31:00,1.78546,1.78562,1.78544,1.78562,30300000.0
2006-01-24 09:32:00,1.78555,1.78555,1.785,1.785,45900000.0
2006-01-24 09:33:00,1.78493,1.78493,1.78484,1.78488,12800000.0
2006-01-24 09:34:00,1.78499,1.785,1.7848,1.78482,47500000.0
2006-01-24 09:35:00,1.7847,1.7847,1.78444,1.78454,15700000.0
2006-01-24 09:36:00,1.7844,1.78458,1.7844,1.78457,68000001.0
2006-01-24 09:37:00,1.78459,1.78499,1.78459,1.78498,33700000.0
2006-01-24 09:38:00,1.78495,1.78495,1.78463,1.78483,43799999.0
2006-01-24 09:39:00,1.78474,1.78486,1.78474,1.78481,85300000.0
2006-01-24 09:40:00,1.78485,1.78528,1.78485,1.78528,32800000.0
2006-01-24 09:41:00,1.78517,1.78544,1.78517,1.78535,43500000.0
2006-01-24 09:42:00,1.78535,1.78535,1.7853,1.7853,49900000.0
2006-01-24 09:43:00,1.78537,1.78557,1.78537,1.7855,43900000.0
2006-01-24 09:44:00,1.78552,1.78552,1.78539,1.78547,65500000.0
2006-01-24 09:45:00,1.78541,1.78541,1.78525,1.78529,78300001.0
2006-01-24 09:46:00,1.78535,1.78535,1.78519,1.78533,36100000.0
2006-01-24 09:47:00,1.78543,1.78567,1.78543,1.78553,41300000.0
2006-01-24 09:48:00,1.78552,1.78552,1.78532,1.78532,40800000.0
2006-01-24 09:49:00,1.78538,1.78547,1.78536,1.78546,67900000.0
2006-01-24 09:50:00,1.78548,1.7855,1.78548,1.7855,4400000.0
2006-01-24 09:51:00,1.78555,1.78555,1.78547,1.7855,32700000.0
2006-01-24 09:52:00,1.78543,1.78555,1.78543,1.78555,37900000.0
2006-01-24 09:53:00,1.78548,1.78552,1.78538,1.78552,32100000.0
2006-01-24 09:54:00,1.78553,1.7857,1.78553,1.7856,63700000.0
2006-01-24 09:55:00,1.78553,1.78553,1.78526,1.7853,35500000.0
2006-01-24 09:56:00,1.7853,1.78537,1.7853,1.78537,73399999.0
2006-01-24 09:57:00,1.78529,1.78529,1.78478,1.78478,68100001.0
2006-01-24 09:58:00,1.78477,1.78477,1.78455,1.78455,40800000.0
2006-01-24 09:59:00,1.78447,1.78459,1.78447,1.78453,77800001.0
2006-01-24 10:00:00,1.78455,1.78462,1.78446,1.78446,27649999.0
2006-01-24 10:01:00,1.78452,1.78462,1.78449,1.7845,56100000.0
2006-01-24 10:02:00,1.78461,1.785,1.78461,1.78499,32100000.0
2006-01-24 10:03:00,1.78495,1.78495,1.78469,1.7847,96400001.0
2006-01-24 10:04:00,1.78472,1.78487,1.78472,1.78486,29500000.0
2006-01-24 10:05:00,1.7849,1.7849,1.78476,1.78487,90900000.0
2006-01-24 10:06:00,1.78487,1.78495,1.7848,1.7848,44200000.0
2006-01-24 10:07:00,1.78493,1.78503,1.78493,1.78503,32400000.0
2006-01-24 10:08:00,1.78504,1.78513,1.78496,1.78497,26500000.0
2006-01-24 10:09:00,1.78496,1.78496,1.78476,1.78478,138500000.0
2006-01-24 10:10:00,1.78482,1.78485,1.78458,1.78471,86199999.0
2006-01-24 10:11:00,1.78435,1.78435,1.78414,1.78414,28700000.0
2006-01-24 10:12:00,1.78359,1.78359,1.78322,1.78333,61300001.0
2006-01-24 10:13:00,1.78308,1.78308,1.78248,1.78248,20500000.0
2006-01-24 10:14:00,1.78252,1.78263,1.78194,1.78199,33500001.0
2006-01-24 10:15:00,1.78196,1.78229,1.78186,1.78229,67199999.0
2006-01-24 10:16:00,1.78233,1.78257,1.78227,1.78251,51900001.0
2006-01-24 10:17:00,1.78229,1.78229,1.78181,1.78184,69300000.0
2006-01-24 10:18:00,1.78177,1.78246,1.78177,1.78246,38000000.0
2006-01-24 10:19:00,1.78242,1.78253,1.78236,1.78253,109800000.0
2006-01-24 10:20:00,1.78243,1.78266,1.78236,1.7826,83300000.0
2006-01-24 10:21:00,1.78267,1.7828,1.78261,1.7828,138400000.0
2006-01-24 10:22:00,1.78287,1.78289,1.78259,1.78259,74500001.0
2006-01-24 10:23:00,1.78263,1.78308,1.78263,1.78282,59700000.0
2006-01-24 10:24:00,1.78273,1.78273,1.7821,1.7821,43100001.0
2006-01-24 10:25:00,1.782,1.78216,1.78157,1.78157,58499999.0
2006-01-24 10:26:00,1.78152,1.78162,1.78149,1.78149,105500002.0
2006-01-24 10:27:00,1.78152,1.78162,1.78125,1.78152,61100000.0
2006-01-24 10:28:00,1.78155,1.7816,1.78141,1.7816,50299999.0
2006-01-24 10:29:00,1.78167,1.78188,1.78167,1.78181,45099999.0
2006-01-24 10:30:00,1.78203,1.78239,1.78203,1.78225,31700000.0
2006-01-24 10:31:00,1.78225,1.7826,1.78225,1.7826,54600000.0
2006-01-24 10:32:00,1.78222,1.78222,1.7813,1.7813,31700001.0
2006-01-24 10:33:00,1.78165,1.78185,1.78165,1.78185,25499999.0
2006-01-24 10:34:00,1.7822,1.78231,1.78214,1.78214,43700000.0
2006-01-24 10:35:00,1.78218,1.78244,1.78218,1.78241,68799999.0
2006-01-24 10:36:00,1.78244,1.78261,1.78244,1.78252,87000000.0
2006-01-24 10:37:00,1.78244,1.78244,1.78213,1.78225,115300000.0
2006-01-24 10:38:00,1.78207,1.78217,1.78179,1.78179,53200000.0
2006-01-24 10:39:00,1.78168,1.7817,1.78125,1.78125,46400000.0
2006-01-24 10:40:00,1.78137,1.78158,1.78137,1.78155,32800000.0
2006-01-24 10:41:00,1.78148,1.78152,1.78144,1.78144,89399998.0
2006-01-24 10:42:00,1.78145,1.78145,1.78095,1.78098,52600000.0
2006-01-24 10:43:00,1.78107,1.78123,1.78105,1.78123,152900004.0
2006-01-24 10:44:00,1.78132,1.78141,1.78119,1.78127,52500000.0
2006-01-24 10:45:00,1.78108,1.78117,1.78071,1.78071,80500000.0
2006-01-24 10:46:00,1.78043,1.78082,1.78043,1.78082,47800000.0
2006-01-24 10:47:00,1.78085,1.78099,1.78077,1.78099,33500000.0
2006-01-24 10:48:00,1.78107,1.78128,1.78107,1.78128,37000000.0
2006-01-24 10:49:00,1.78134,1.78146,1.78134,1.78146,42300000.0
2006-01-24 10:50:00,1.78147,1.78149,1.78145,1.78149,43300000.0
2006-01-24 10:51:00,1.78161,1.78161,1.78148,1.78148,45599999.0
2006-01-24 10:52:00,1.7816,1.7816,1.78141,1.78144,97900001.0
2006-01-24 10:53:00,1.78142,1.78149,1.78131,1.78145,75700001.0
2006-01-24 10:54:00,1.78143,1.78143,1.78133,1.78143,38700001.0
2006-01-24 10:55:00,1.78144,1.78156,1.78127,1.78156,59600000.0
2006-01-24 10:56:00,1.78171,1.78249,1.78171,1.78248,112100002.0
2006-01-24 10:57:00,1.78264,1.78264,1.7825,1.78257,72200000.0
2006-01-24 10:58:00,1.7825,1.7825,1.78215,1.78244,68100000.0
2006-01-24 10:59:00,1.78248,1.78259,1.78245,1.78255,78700000.0
2006-01-24 11:00:00,1.78252,1.78252,1.78232,1.78239,25499999.0
2006-01-24 11:01:00,1.78223,1.78223,1.78171,1.78173,68399998.0
2006-01-24 11:02:00,1.78171,1.7818,1.78145,1.78145,50800000.0
2006-01-24 11:03:00,1.78149,1.78168,1.78149,1.78168,110900003.0
2006-01-24 11:04:00,1.78153,1.78158,1.78135,1.78151,57900000.0
2006-01-24 11:05:00,1.78155,1.78175,1.7815,1.78166,81700001.0
2006-01-24 11:06:00,1.7817,1.78178,1.78158,1.78158,52400001.0
2006-01-24 11:07:00,1.78157,1.78157,1.78151,1.78154,73300002.0
2006-01-24 11:08:00,1.78155,1.7816,1.78149,1.78151,78800002.0
2006-01-24 11:09:00,1.78142,1.78142,1.78122,1.7813,113599999.0
2006-01-24 11:10:00,1.78136,1.78179,1.78136,1.78179,59700000.0
2006-01-24 11:11:00,1.78193,1.78202,1.78193,1.78199,61500001.0
2006-01-24 11:12:00,1.78199,1.78217,1.78196,1.7821,133399998.0
2006-01-24 11:13:00,1.78222,1.78228,1.7821,1.78223,32100000.0
2006-01-24 11:14:00,1.78223,1.78229,1.78182,1.78192,53500000.0
2006-01-24 11:15:00,1.78186,1.78186,1.78173,1.78179,90300001.0
2006-01-24 11:16:00,1.78177,1.78201,1.78174,1.78201,29400000.0
2006-01-24 11:17:00,1.78198,1.78207,1.78196,1.78207,40500001.0
2006-01-24 11:18:00,1.78211,1.78228,1.78209,1.78228,51600000.0
2006-01-24 11:19:00,1.78217,1.78217,1.78202,1.78202,38200000.0
2006-01-24 11:20:00,1.78204,1.78214,1.78199,1.78199,45000000.0
2006-01-24 11:21:00,1.78198,1.7821,1.78197,1.7821,86800002.0
2006-01-24 11:22:00,1.78219,1.78252,1.78219,1.78248,76699998.0
2006-01-24 11:23:00,1.78248,1.78248,1.78233,1.78233,54899999.0
2006-01-24 11:24:00,1.78229,1.78229,1.78213,1.78228,145500002.0
2006-01-24 11:25:00,1.78215,1.78219,1.78208,1.78212,72000001.0
2006-01-24 11:26:00,1.78215,1.78215,1.78207,1.78207,12700000.0
2006-01-24 11:27:00,1.78207,1.78215,1.78207,1.78208,35000000.0
2006-01-24 11:28:00,1.7822,1.78265,1.7822,1.78265,32600000.0
2006-01-24 11:29:00,1.78265,1.78266,1.78254,1.78265,57500000.0
2006-01-24 11:30:00,1.78261,1.78272,1.78258,1.78272,92799999.0
2006-01-24 11:31:00,1.7826,1.78265,1.7825,1.7826,97600000.0
2006-01-24 11:32:00,1.78254,1.78256,1.78238,1.78256,93500001.0
2006-01-24 11:33:00,1.78255,1.78265,1.78255,1.78265,37600000.0
2006-01-24 11:34:00,1.78266,1.78271,1.7826,1.78271,98700000.0
2006-01-24 11:35:00,1.78287,1.78356,1.78287,1.78356,88700001.0
2006-01-24 11:36:00,1.78358,1.7837,1.78357,1.7836,68500000.0
2006-01-24 11:37:00,1.78352,1.78352,1.78332,1.78332,75300000.0
2006-01-24 11:38:00,1.7833,1.7833,1.78311,1.78312,59500000.0
2006-01-24 11:39:00,1.78322,1.78328,1.78315,1.78315,43400000.0
2006-01-24 11:40:00,1.78305,1.78315,1.783,1.7831,50400000.0
2006-01-24 11:41:00,1.78325,1.78348,1.78325,1.78342,49600000.0
2006-01-24 11:42:00,1.78342,1.78367,1.78342,1.7836,57199999.0
2006-01-24 11:43:00,1.78378,1.78403,1.78376,1.784,76600000.0
2006-01-24 11:44:00,1.78432,1.78465,1.78432,1.78465,97299998.0
2006-01-24 11:45:00,1.78455,1.78455,1.78426,1.7843,67000000.0
2006-01-24 11:46:00,1.78432,1.78432,1.78419,1.7842,108799998.0
2006-01-24 11:47:00,1.7843,1.78442,1.7843,1.78438,97499999.0
2006-01-24 11:48:00,1.78438,1.78441,1.7842,1.7842,67070000.0
2006-01-24 11:49:00,1.78408,1.7841,1.78407,1.78409,53700001.0
2006-01-24 11:50:00,1.7841,1.78411,1.78401,1.78407,94100003.0
2006-01-24 11:51:00,1.78403,1.78403,1.7839,1.78397,47200001.0
2006-01-24 11:52:00,1.78398,1.78398,1.78385,1.78388,64400001.0
2006-01-24 11:53:00,1.78382,1.78382,1.78351,1.78354,37900000.0
2006-01-24 11:54:00,1.78351,1.78358,1.78342,1.78343,76000000.0
2006-01-24 11:55:00,1.7835,1.78353,1.78349,1.78352,39900001.0
2006-01-24 11:56:00,1.7835,1.78355,1.7835,1.78355,14300000.0
2006-01-24 11:57:00,1.7835,1.78355,1.78343,1.78355,118199999.0
2006-01-24 11:58:00,1.78357,1.78362,1.78348,1.78352,34100000.0
2006-01-24 11:59:00,1.78357,1.78394,1.78357,1.78368,89300001.0
2006-01-24 12:00:00,1.78363,1.78392,1.78362,1.78385,79500002.0
2006-01-24 12:01:00,1.7839,1.78406,1.7839,1.78403,50200000.0
2006-01-24 12:02:00,1.78407,1.7842,1.78406,1.78406,72699999.0
2006-01-24 12:03:00,1.7841,1.78419,1.7841,1.78412,35100000.0
2006-01-24 12:04:00,1.7841,1.78427,1.7841,1.78415,47600000.0
2006-01-24 12:05:00,1.78423,1.78439,1.7841,1.78439,35000000.0
2006-01-24 12:06:00,1.78447,1.78447,1.78434,1.78439,71100000.0
2006-01-24 12:07:00,1.7844,1.78442,1.78427,1.78442,87300000.0
2006-01-24 12:08:00,1.78434,1.78439,1.78422,1.78439,60499999.0
2006-01-24 12:09:00,1.78441,1.78441,1.78415,1.78419,26600000.0
2006-01-24 12:10:00,1.78417,1.78419,1.7841,1.7841,48300001.0
2006-01-24 12:11:00,1.78402,1.7841,1.78402,1.78407,35100001.0
2006-01-24 12:12:00,1.78412,1.78427,1.78412,1.78427,53400001.0
2006-01-24 12:13:00,1.78432,1.78442,1.78432,1.78437,24800000.0
2006-01-24 12:14:00,1.78425,1.78425,1.78409,1.78412,6546994.0
2006-01-24 12:15:00,1.78413,1.7842,1.7839,1.78393,60099999.0
2006-01-24 12:16:00,1.78388,1.78388,1.78371,1.78383,69500000.0
2006-01-24 12:17:00,1.78381,1.78389,1.78369,1.78378,54400000.0
2006-01-24 12:18:00,1.78379,1.78386,1.78373,1.78373,50000000.0
2006-01-24 12:19:00,1.78375,1.78375,1.78363,1.78365,82600000.0
2006-01-24 12:20:00,1.78375,1.78375,1.78365,1.78375,57500000.0
2006-01-24 12:21:00,1.7837,1.78379,1.78361,1.78363,77200000.0
2006-01-24 12:22:00,1.78357,1.78361,1.78346,1.7835,119799999.0
2006-01-24 12:23:00,1.78355,1.78355,1.7835,1.7835,54100001.0
2006-01-24 12:24:00,1.78353,1.78368,1.78353,1.78365,28600000.0
2006-01-24 12:25:00,1.7836,1.78374,1.78359,1.7837,66900001.0
2006-01-24 12:26:00,1.78368,1.78368,1.78347,1.7835,47400000.0
2006-01-24 12:27:00,1.78352,1.78359,1.78352,1.78356,43300001.0
2006-01-24 12:28:00,1.78361,1.78368,1.78352,1.78352,94900000.0
2006-01-24 12:29:00,1.78352,1.78352,1.7834,1.7834,105800000.0
2006-01-24 12:30:00,1.78343,1.78343,1.78326,1.78337,173000003.0
2006-01-24 12:31:00,1.78342,1.78345,1.7833,1.78343,56950000.0
2006-01-24 12:32:00,1.78347,1.78355,1.78332,1.78355,60400000.0
2006-01-24 12:33:00,1.78356,1.78363,1.7835,1.78363,34700000.0
2006-01-24 12:34:00,1.78362,1.78362,1.78348,1.78348,6600000.0
2006-01-24 12:35:00,1.7835,1.78363,1.7835,1.78363,56499999.0
2006-01-24 12:36:00,1.78362,1.78363,1.78349,1.78363,66299999.0
2006-01-24 12:37:00,1.78355,1.78365,1.78355,1.78365,8700000.0
2006-01-24 12:38:00,1.78362,1.78366,1.78348,1.78353,41600000.0
2006-01-24 12:39:00,1.78339,1.78354,1.78339,1.78354,42700000.0
2006-01-24 12:40:00,1.78362,1.7838,1.78362,1.7838,69200002.0
2006-01-24 12:41:00,1.78375,1.78385,1.78375,1.78385,43000000.0
2006-01-24 12:42:00,1.78379,1.78379,1.78344,1.78344,101400001.0
2006-01-24 12:43:00,1.78343,1.78371,1.78343,1.78371,165999998.0
2006-01-24 12:44:00,1.78357,1.78362,1.7834,1.78362,69800001.0
2006-01-24 12:45:00,1.78387,1.78411,1.78387,1.78403,97099999.0
2006-01-24 12:46:00,1.78396,1.78396,1.7838,1.78381,30100000.0
2006-01-24 12:47:00,1.78366,1.78374,1.7835,1.78355,63099999.0
2006-01-24 12:48:00,1.78348,1.78351,1.78342,1.78342,64000000.0
2006-01-24 12:49:00,1.78344,1.78357,1.78344,1.78353,55500001.0
2006-01-24 12:50:00,1.78353,1.7836,1.78345,1.78359,60699999.0
2006-01-24 12:51:00,1.78351,1.78367,1.78351,1.78365,64600000.0
2006-01-24 12:52:00,1.78361,1.78391,1.78361,1.78388,133799999.0
2006-01-24 12:53:00,1.78389,1.78392,1.78375,1.78375,73300002.0
2006-01-24 12:54:00,1.78366,1.78371,1.78357,1.78368,68100001.0
2006-01-24 12:55:00,1.78362,1.78373,1.78361,1.78373,30200000.0
2006-01-24 12:56:00,1.78377,1.78389,1.78375,1.7838,36200000.0
2006-01-24 12:57:00,1.78371,1.78372,1.78371,1.78372,11400000.0
2006-01-24 12:58:00,1.78363,1.7837,1.78358,1.7837,61699999.0
2006-01-24 12:59:00,1.78346,1.78379,1.78346,1.78379,10000000.0
2006-01-24 13:00:00,1.78388,1.78388,1.78323,1.78359,119599998.0
2006-01-24 13:01:00,1.78333,1.78333,1.78284,1.78286,66399999.0
2006-01-24 13:02:00,1.78298,1.78321,1.78298,1.78314,81400000.0
2006-01-24 13:03:00,1.78325,1.7833,1.78315,1.78315,50200000.0
2006-01-24 13:04:00,1.78313,1.78319,1.78312,1.78315,64900000.0
2006-01-24 13:05:00,1.78305,1.78305,1.78272,1.78272,61699999.0
2006-01-24 13:06:00,1.78268,1.78281,1.78255,1.78279,69200000.0
2006-01-24 13:07:00,1.78288,1.78307,1.78277,1.78305,100200000.0
2006-01-24 13:08:00,1.78317,1.7832,1.78304,1.78316,44500000.0
2006-01-24 13:09:00,1.78318,1.78319,1.78301,1.78301,99999998.0
2006-01-24 13:10:00,1.78305,1.78315,1.78305,1.78311,22200000.0
2006-01-24 13:11:00,1.7831,1.78312,1.78298,1.78299,52500000.0
2006-01-24 13:12:00,1.78297,1.78297,1.78271,1.7828,51000000.0
2006-01-24 13:13:00,1.78272,1.78298,1.78272,1.7829,99999999.0
2006-01-24 13:14:00,1.78296,1.78325,1.78296,1.78321,50000000.0
2006-01-24 13:15:00,1.78335,1.78356,1.78335,1.78344,80300001.0
2006-01-24 13:16:00,1.78342,1.78355,1.78342,1.78355,68000000.0
2006-01-24 13:17:00,1.7836,1.7836,1.78343,1.78353,44100000.0
2006-01-24 13:18:00,1.78352,1.78369,1.78343,1.78351,179900001.0
2006-01-24 13:19:00,1.7837,1.78408,1.7837,1.78399,74999999.0
2006-01-24 13:20:00,1.78392,1.78392,1.78372,1.78372,49700000.0
2006-01-24 13:21:00,1.78378,1.78385,1.78375,1.78385,38999999.0
2006-01-24 13:22:00,1.78388,1.7839,1.78381,1.78383,39900001.0
2006-01-24 13:23:00,1.78388,1.78391,1.78383,1.78383,59000001.0
2006-01-24 13:24:00,1.7838,1.78389,1.78379,1.78385,68200002.0
2006-01-24 13:25:00,1.78394,1.78395,1.78389,1.7839,51100000.0
2006-01-24 13:26:00,1.78389,1.78395,1.78385,1.78385,43500000.0
2006-01-24 13:27:00,1.78388,1.78392,1.7838,1.78392,73000000.0
2006-01-24 13:28:00,1.78382,1.78389,1.78364,1.78364,56300000.0
2006-01-24 13:29:00,1.78361,1.78368,1.78356,1.7836,60100000.0
2006-01-24 13:30:00,1.78359,1.78381,1.78359,1.78369,61800000.0
2006-01-24 13:31:00,1.7838,1.78383,1.78378,1.7838,86099998.0
2006-01-24 13:32:00,1.78372,1.78372,1.78363,1.78372,48600000.0
2006-01-24 13:33:00,1.78373,1.78373,1.78362,1.78362,13000000.0
2006-01-24 13:34:00,1.78359,1.78371,1.78359,1.78362,105500000.0
2006-01-24 13:35:00,1.78357,1.78357,1.78353,1.78353,25700000.0
2006-01-24 13:36:00,1.78352,1.78352,1.78329,1.78329,41900000.0
2006-01-24 13:37:00,1.78318,1.78318,1.78293,1.78293,88600000.0
2006-01-24 13:38:00,1.78295,1.78308,1.7829,1.7829,78799999.0
2006-01-24 13:39:00,1.78299,1.78319,1.78288,1.78288,56699999.0
2006-01-24 13:40:00,1.78287,1.78334,1.78276,1.78334,107500001.0
2006-01-24 13:41:00,1.78344,1.7835,1.78336,1.78337,62299999.0
2006-01-24 13:42:00,1.78335,1.78346,1.78333,1.78339,34000000.0
2006-01-24 13:43:00,1.78339,1.78341,1.78339,1.78341,35200001.0
2006-01-24 13:44:00,1.78344,1.78361,1.78344,1.78356,73500001.0
2006-01-24 13:45:00,1.78355,1.78367,1.78355,1.78364,69000002.0
2006-01-24 13:46:00,1.78357,1.78357,1.78343,1.78343,40500000.0
2006-01-24 13:47:00,1.78342,1.78356,1.78342,1.78345,44900000.0
2006-01-24 13:48:00,1.78346,1.78354,1.7834,1.78341,93900000.0
2006-01-24 13:49:00,1.78337,1.78343,1.78326,1.78343,90899999.0
2006-01-24 13:50:00,1.7834,1.7834,1.78323,1.78327,28700000.0
2006-01-24 13:51:00,1.78327,1.7833,1.78312,1.78312,94799997.0
2006-01-24 13:52:00,1.78312,1.78312,1.78296,1.78308,52500000.0
2006-01-24 13:53:00,1.78302,1.78314,1.78302,1.78314,70399998.0
2006-01-24 13:54:00,1.78307,1.78307,1.78296,1.78299,48900000.0
2006-01-24 13:55:00,1.78292,1.78295,1.78279,1.78279,25800000.0
2006-01-24 13:56:00,1.7829,1.78297,1.78283,1.78283,76699999.0
2006-01-24 13:57:00,1.78291,1.78314,1.78291,1.78309,53800000.0
2006-01-24 13:58:00,1.78313,1.78353,1.7831,1.78353,80999999.0
2006-01-24 13:59:00,1.78363,1.78363,1.78352,1.78356,80700000.0
2006-01-24 14:00:00,1.78356,1.78357,1.78344,1.78355,110500000.0
2006-01-24 14:01:00,1.78358,1.78358,1.78337,1.78338,41900000.0
2006-01-24 14:02:00,1.78325,1.78325,1.78293,1.78297,40400000.0
2006-01-24 14:03:00,1.78322,1.78366,1.78322,1.78366,23100000.0
2006-01-24 14:04:00,1.78385,1.78395,1.7838,1.7838,35800000.0
2006-01-24 14:05:00,1.78372,1.7838,1.7837,1.7837,51199999.0
2006-01-24 14:06:00,1.78358,1.78358,1.78351,1.78351,42400000.0
2006-01-24 14:07:00,1.78353,1.78358,1.78352,1.78358,57200001.0
2006-01-24 14:08:00,1.78367,1.78367,1.78352,1.78352,55600000.0
2006-01-24 14:09:00,1.78359,1.78359,1.78356,1.78356,27100000.0
2006-01-24 14:10:00,1.78367,1.7837,1.78351,1.78362,82900001.0
2006-01-24 14:11:00,1.78355,1.78367,1.78353,1.78353,50100000.0
2006-01-24 14:12:00,1.78348,1.78358,1.78341,1.78349,39800000.0
2006-01-24 14:13:00,1.78357,1.78357,1.78341,1.78349,75000000.0
2006-01-24 14:14:00,1.7835,1.7836,1.78347,1.78347,76400000.0
2006-01-24 14:15:00,1.78345,1.78358,1.78345,1.78351,67500000.0
2006-01-24 14:16:00,1.78357,1.78376,1.78357,1.7837,37900000.0
2006-01-24 14:17:00,1.78385,1.78407,1.78385,1.78396,37200000.0
2006-01-24 14:18:00,1.78405,1.78422,1.78405,1.78407,58499999.0
2006-01-24 14:19:00,1.78413,1.78419,1.78413,1.78416,66399998.0
2006-01-24 14:20:00,1.78407,1.78423,1.78407,1.78423,39100000.0
2006-01-24 14:21:00,1.78415,1.78423,1.78414,1.78414,46799999.0
2006-01-24 14:22:00,1.78417,1.78431,1.78417,1.78431,26500000.0
2006-01-24 14:23:00,1.78445,1.78454,1.78434,1.78434,43100000.0
2006-01-24 14:24:00,1.78424,1.78435,1.78423,1.78425,112199998.0
2006-01-24 14:25:00,1.78431,1.7846,1.78431,1.7846,75900000.0
2006-01-24 14:26:00,1.78493,1.78556,1.78493,1.78533,72149999.0
2006-01-24 14:27:00,1.7853,1.78543,1.7853,1.78543,33000000.0
2006-01-24 14:28:00,1.78534,1.78551,1.78534,1.78546,87100000.0
2006-01-24 14:29:00,1.78543,1.78545,1.78536,1.78541,77699999.0
2006-01-24 14:30:00,1.7854,1.7854,1.78519,1.78524,52500000.0
2006-01-24 14:31:00,1.78523,1.78543,1.78523,1.78543,33746993.0
2006-01-24 14:32:00,1.78552,1.78561,1.78549,1.78552,74900000.0
2006-01-24 14:33:00,1.78539,1.7855,1.78516,1.78516,38300000.0
2006-01-24 14:34:00,1.78503,1.78514,1.785,1.78514,50300000.0
2006-01-24 14:35:00,1.78514,1.78524,1.78503,1.78517,47500000.0
2006-01-24 14:36:00,1.78527,1.78549,1.78524,1.78543,63400000.0
2006-01-24 14:37:00,1.78548,1.78561,1.78536,1.78558,132900000.0
2006-01-24 14:38:00,1.78558,1.78568,1.78558,1.78562,30400000.0
2006-01-24 14:39:00,1.7857,1.78597,1.7857,1.78595,37300000.0
2006-01-24 14:40:00,1.78597,1.78599,1.7859,1.78591,16100000.0
2006-01-24 14:41:00,1.78597,1.78624,1.78597,1.78624,56100002.0
2006-01-24 14:42:00,1.78626,1.78631,1.7862,1.78631,66200000.0
2006-01-24 14:43:00,1.78617,1.78617,1.78598,1.78601,63100000.0
2006-01-24 14:44:00,1.78586,1.78599,1.78579,1.78592,57100001.0
2006-01-24 14:45:00,1.78581,1.78586,1.78566,1.78566,42600000.0
2006-01-24 14:46:00,1.78557,1.78557,1.78549,1.78549,25000000.0
2006-01-24 14:47:00,1.78537,1.78541,1.78531,1.78535,58300000.0
2006-01-24 14:48:00,1.78536,1.78536,1.78523,1.78523,22800000.0
2006-01-24 14:49:00,1.78533,1.78533,1.78524,1.78524,81000001.0
2006-01-24 14:50:00,1.78533,1.78533,1.78517,1.78521,77000001.0
2006-01-24 14:51:00,1.7852,1.78525,1.78515,1.7852,48299999.0
2006-01-24 14:52:00,1.78515,1.78525,1.78515,1.78525,60000000.0
2006-01-24 14:53:00,1.78522,1.78538,1.78514,1.78538,48500000.0
2006-01-24 14:54:00,1.78548,1.78553,1.78545,1.7855,85899999.0
2006-01-24 14:55:00,1.78548,1.78549,1.7854,1.7854,62799998.0
2006-01-24 14:56:00,1.78545,1.78545,1.78535,1.78545,85300001.0
2006-01-24 14:57:00,1.78542,1.78542,1.78523,1.78525,95900000.0
2006-01-24 14:58:00,1.78518,1.78518,1.78488,1.78501,66200000.0
2006-01-24 14:59:00,1.785,1.78513,1.785,1.78508,79700002.0
2006-01-24 15:00:00,1.78512,1.7852,1.78489,1.78489,102900002.0
2006-01-24 15:01:00,1.7847,1.78492,1.7847,1.78484,44799999.0
2006-01-24 15:02:00,1.78485,1.78485,1.78434,1.78434,96400002.0
2006-01-24 15:03:00,1.78439,1.78443,1.78423,1.78429,56500000.0
2006-01-24 15:04:00,1.78424,1.78431,1.78418,1.78425,83899998.0
2006-01-24 15:05:00,1.78414,1.78431,1.78414,1.78427,84300000.0
2006-01-24 15:06:00,1.7843,1.78438,1.78425,1.7843,49400001.0
2006-01-24 15:07:00,1.78427,1.78427,1.78417,1.78419,101300001.0
2006-01-24 15:08:00,1.78404,1.78404,1.78387,1.78399,36600000.0
2006-01-24 15:09:00,1.78405,1.78406,1.78384,1.78389,66100000.0
2006-01-24 15:10:00,1.78376,1.78391,1.78369,1.78391,38600000.0
2006-01-24 15:11:00,1.78386,1.78386,1.78372,1.78375,102400000.0
2006-01-24 15:12:00,1.78382,1.78393,1.78382,1.78393,8600000.0
2006-01-24 15:13:00,1.7841,1.78415,1.78401,1.78412,84999999.0
2006-01-24 15:14:00,1.78414,1.7842,1.78406,1.78406,52000001.0
2006-01-24 15:15:00,1.78405,1.78416,1.78397,1.78415,58550000.0
2006-01-24 15:16:00,1.78412,1.78432,1.78411,1.78432,98700002.0
2006-01-24 15:17:00,1.78429,1.7843,1.78426,1.78427,31800000.0
2006-01-24 15:18:00,1.78433,1.78433,1.78413,1.78429,60699999.0
2006-01-24 15:19:00,1.78433,1.78461,1.78433,1.7846,121299999.0
2006-01-24 15:20:00,1.78468,1.78492,1.78468,1.78492,84200001.0
2006-01-24 15:21:00,1.78497,1.78497,1.78475,1.78475,88900001.0
2006-01-24 15:22:00,1.78472,1.78491,1.78472,1.78483,79700000.0
2006-01-24 15:23:00,1.7849,1.785,1.78487,1.78497,53499999.0
2006-01-24 15:24:00,1.78512,1.78544,1.78512,1.78535,87499998.0
2006-01-24 15:25:00,1.7854,1.78551,1.7854,1.78543,115400000.0
2006-01-24 15:26:00,1.78535,1.78535,1.78527,1.7853,45299999.0
2006-01-24 15:27:00,1.78539,1.78539,1.78524,1.78528,39500000.0
2006-01-24 15:28:00,1.7854,1.78551,1.78529,1.78529,42600000.0
2006-01-24 15:29:00,1.78532,1.78542,1.78508,1.78524,101800002.0
2006-01-24 15:30:00,1.78523,1.78541,1.78523,1.78532,49699999.0
2006-01-24 15:31:00,1.78533,1.78533,1.785,1.785,36400000.0
2006-01-24 15:32:00,1.78487,1.78528,1.78487,1.78528,76399998.0
2006-01-24 15:33:00,1.78555,1.7857,1.78555,1.7857,40100000.0
2006-01-24 15:34:00,1.78569,1.78569,1.78527,1.78532,106200000.0
2006-01-24 15:35:00,1.7854,1.78544,1.78531,1.78544,31300000.0
2006-01-24 15:36:00,1.78538,1.78551,1.78538,1.78551,77100000.0
2006-01-24 15:37:00,1.78564,1.78613,1.78564,1.78613,93300001.0
2006-01-24 15:38:00,1.78622,1.78642,1.78591,1.78591,89499998.0
2006-01-24 15:39:00,1.78584,1.78584,1.78559,1.78559,45400000.0
2006-01-24 15:40:00,1.78567,1.78596,1.78567,1.78573,72099998.0
2006-01-24 15:41:00,1.78578,1.78622,1.78578,1.78618,57500000.0
2006-01-24 15:42:00,1.78611,1.78626,1.78597,1.78626,88800001.0
2006-01-24 15:43:00,1.7862,1.7862,1.78607,1.78607,43800001.0
2006-01-24 15:44:00,1.78604,1.78618,1.78604,1.78618,48600000.0
2006-01-24 15:45:00,1.78613,1.78613,1.78577,1.78584,57300000.0
2006-01-24 15:46:00,1.78595,1.78617,1.78595,1.78611,71000001.0
2006-01-24 15:47:00,1.7862,1.78659,1.7862,1.78642,91099998.0
2006-01-24 15:48:00,1.7866,1.7868,1.7866,1.78671,43750000.0
2006-01-24 15:49:00,1.78667,1.78674,1.78665,1.78674,80300000.0
2006-01-24 15:50:00,1.78672,1.78674,1.78646,1.78646,37900000.0
2006-01-24 15:51:00,1.78647,1.78647,1.78595,1.78595,52900000.0
2006-01-24 15:52:00,1.78579,1.78581,1.78572,1.78577,125799998.0
2006-01-24 15:53:00,1.78587,1.78606,1.78587,1.78599,43800000.0
2006-01-24 15:54:00,1.78593,1.78593,1.7858,1.78581,85099999.0
2006-01-24 15:55:00,1.7859,1.78596,1.78572,1.78584,78100001.0
2006-01-24 15:56:00,1.78581,1.78581,1.78551,1.78551,111700000.0
2006-01-24 15:57:00,1.78552,1.78558,1.78514,1.78514,66400000.0
2006-01-24 15:58:00,1.785,1.78511,1.78464,1.78511,72199998.0
2006-01-24 15:59:00,1.78519,1.7854,1.78519,1.78524,55700000.0
2006-01-24 16:00:00,1.78523,1.78523,1.7849,1.7849,43500001.0
2006-01-24 16:01:00,1.78488,1.78499,1.78475,1.78492,102799999.0
2006-01-24 16:02:00,1.78496,1.78523,1.78496,1.78516,36600000.0
2006-01-24 16:03:00,1.78525,1.78535,1.78523,1.78523,76600000.0
2006-01-24 16:04:00,1.78527,1.78571,1.78527,1.78571,39900001.0
2006-01-24 16:05:00,1.7856,1.78596,1.7856,1.78596,64000000.0
2006-01-24 16:06:00,1.78612,1.78623,1.78594,1.78605,50000000.0
2006-01-24 16:07:00,1.78611,1.78621,1.78594,1.78599,59700000.0
2006-01-24 16:08:00,1.78589,1.78598,1.78575,1.78576,70400000.0
2006-01-24 16:09:00,1.78567,1.78569,1.78545,1.78545,41800000.0
2006-01-24 16:10:00,1.78536,1.78573,1.78535,1.78573,65800001.0
2006-01-24 16:11:00,1.78565,1.78565,1.78532,1.78544,61300001.0
2006-01-24 16:12:00,1.78538,1.78582,1.78538,1.78582,95699997.0
2006-01-24 16:13:00,1.78595,1.78599,1.78581,1.78585,67600000.0
2006-01-24 16:14:00,1.7857,1.7857,1.78556,1.78564,88800000.0
2006-01-24 16:15:00,1.78577,1.78603,1.78577,1.78599,62600000.0
2006-01-24 16:16:00,1.78594,1.7861,1.78594,1.7861,23800000.0
2006-01-24 16:17:00,1.78623,1.78623,1.78612,1.78613,89899999.0
2006-01-24 16:18:00,1.78602,1.78602,1.78554,1.78554,43900000.0
2006-01-24 16:19:00,1.78555,1.78565,1.78552,1.78552,27200000.0
2006-01-24 16:20:00,1.78557,1.78575,1.78557,1.78565,59900000.0
2006-01-24 16:21:00,1.78558,1.78558,1.78533,1.78548,44500000.0
2006-01-24 16:22:00,1.78544,1.78544,1.78526,1.78541,95899999.0
2006-01-24 16:23:00,1.78537,1.78551,1.7853,1.7855,66899999.0
2006-01-24 16:24:00,1.78547,1.78547,1.78525,1.78525,11000000.0
2006-01-24 16:25:00,1.78515,1.78516,1.78512,1.78512,19600000.0
2006-01-24 16:26:00,1.78525,1.78546,1.78525,1.78546,66400000.0
2006-01-24 16:27:00,1.78542,1.7855,1.78541,1.78542,66100001.0
2006-01-24 16:28:00,1.7854,1.78547,1.78532,1.78532,87699998.0
2006-01-24 16:29:00,1.78552,1.78558,1.78552,1.78558,11300000.0
2006-01-24 16:30:00,1.78553,1.78561,1.78552,1.78559,58699999.0
2006-01-24 16:31:00,1.78555,1.78555,1.78531,1.78538,86100000.0
2006-01-24 16:32:00,1.78547,1.78557,1.78531,1.78555,43200000.0
2006-01-24 16:33:00,1.78562,1.78602,1.78562,1.78598,36000000.0
2006-01-24 16:34:00,1.78609,1.78616,1.786,1.786,48199999.0
2006-01-24 16:35:00,1.78587,1.78587,1.78571,1.78581,57099998.0
2006-01-24 16:36:00,1.78585,1.78596,1.78581,1.78584,49900000.0
2006-01-24 16:37:00,1.78586,1.78612,1.78586,1.78612,90900002.0
2006-01-24 16:38:00,1.78611,1.78637,1.78611,1.78637,32400000.0
2006-01-24 16:39:00,1.78628,1.78639,1.7859,1.78598,66170001.0
2006-01-24 16:40:00,1.78578,1.78578,1.78549,1.78555,63899998.0
2006-01-24 16:41:00,1.78535,1.78566,1.78535,1.78549,89699999.0
2006-01-24 16:42:00,1.78555,1.78564,1.78552,1.78552,43899999.0
2006-01-24 16:43:00,1.78549,1.78559,1.7854,1.7854,35800000.0
2006-01-24 16:44:00,1.78541,1.78548,1.7853,1.7854,48099999.0
2006-01-24 16:45:00,1.7856,1.78562,1.7856,1.78562,20000000.0
2006-01-24 16:46:00,1.78587,1.78589,1.78576,1.7858,78099999.0
2006-01-24 16:47:00,1.78581,1.78603,1.78581,1.78603,84899999.0
2006-01-24 16:48:00,1.7861,1.7861,1.78589,1.78589,48300000.0
2006-01-24 16:49:00,1.78601,1.78604,1.78601,1.78604,21200001.0
2006-01-24 16:50:00,1.78617,1.78624,1.78614,1.78614,50300000.0
2006-01-24 16:51:00,1.7861,1.78625,1.7861,1.78619,86100000.0
2006-01-24 16:52:00,1.7862,1.7863,1.7862,1.78622,29400000.0
2006-01-24 16:53:00,1.78619,1.7863,1.78619,1.78623,46000000.0
2006-01-24 16:54:00,1.78622,1.78632,1.78621,1.78624,73700001.0
2006-01-24 16:55:00,1.78622,1.78622,1.78602,1.78602,77300000.0
2006-01-24 16:56:00,1.78595,1.78607,1.78595,1.78598,77100001.0
2006-01-24 16:57:00,1.78599,1.78599,1.78558,1.78565,76300000.0
2006-01-24 16:58:00,1.78562,1.78596,1.78562,1.78596,86399999.0
2006-01-24 16:59:00,1.78601,1.78601,1.78576,1.78596,80400000.0
2006-01-24 17:00:00,1.78587,1.78587,1.78565,1.78566,88899999.0
2006-01-24 17:01:00,1.78563,1.78563,1.78536,1.7854,54300000.0
2006-01-24 17:02:00,1.78538,1.78545,1.78522,1.78522,94899998.0
2006-01-24 17:03:00,1.7852,1.78552,1.7852,1.78542,67600001.0
2006-01-24 17:04:00,1.78537,1.78557,1.78537,1.78546,55500000.0
2006-01-24 17:05:00,1.7855,1.78559,1.78535,1.78535,72199999.0
2006-01-24 17:06:00,1.78534,1.78542,1.78514,1.78531,40700000.0
2006-01-24 17:07:00,1.78533,1.78543,1.78533,1.78537,32000000.0
2006-01-24 17:08:00,1.7853,1.78531,1.78518,1.78531,85400001.0
2006-01-24 17:09:00,1.78542,1.78543,1.78542,1.78543,14400000.0
2006-01-24 17:10:00,1.78552,1.78556,1.78542,1.78547,62700000.0
2006-01-24 17:11:00,1.78545,1.78581,1.78545,1.78581,96799998.0
2006-01-24 17:12:00,1.78583,1.7859,1.7857,1.78589,70400000.0
2006-01-24 17:13:00,1.78597,1.78606,1.78597,1.78601,32700000.0
2006-01-24 17:14:00,1.78605,1.78606,1.78592,1.78598,88900001.0
2006-01-24 17:15:00,1.78583,1.78584,1.78563,1.78563,76399999.0
2006-01-24 17:16:00,1.78562,1.78574,1.78562,1.78574,107300001.0
2006-01-24 17:17:00,1.78578,1.78581,1.78578,1.78579,27900000.0
2006-01-24 17:18:00,1.78573,1.78582,1.7857,1.78582,62100001.0
2006-01-24 17:19:00,1.78577,1.78589,1.78577,1.78589,68700000.0
2006-01-24 17:20:00,1.78575,1.78577,1.78564,1.78564,68100000.0
2006-01-24 17:21:00,1.78567,1.78579,1.78567,1.78577,73199998.0
2006-01-24 17:22:00,1.78577,1.78579,1.78558,1.78572,68200000.0
2006-01-24 17:23:00,1.78569,1.78569,1.7856,1.7856,64099999.0
2006-01-24 17:24:00,1.78569,1.78579,1.78569,1.7857,46000000.0
2006-01-24 17:25:00,1.78577,1.78577,1.78559,1.78559,59900000.0
2006-01-24 17:26:00,1.78562,1.78562,1.78547,1.7855,46800000.0
2006-01-24 17:27:00,1.78562,1.78562,1.7856,1.7856,14200000.0
2006-01-24 17:28:00,1.78572,1.78589,1.78572,1.78582,58100001.0
2006-01-24 17:29:00,1.78576,1.7859,1.78569,1.7859,52300000.0
2006-01-24 17:30:00,1.78579,1.7863,1.78579,1.7863,88000000.0
2006-01-24 17:31:00,1.78628,1.78628,1.78602,1.78609,53699999.0
2006-01-24 17:32:00,1.78612,1.78618,1.78597,1.78597,22600000.0
2006-01-24 17:33:00,1.78608,1.78647,1.78608,1.7864,56000001.0
2006-01-24 17:34:00,1.78642,1.78649,1.78605,1.78607,53500001.0
2006-01-24 17:35:00,1.78607,1.78617,1.78593,1.78615,69600001.0
2006-01-24 17:36:00,1.78613,1.78613,1.78598,1.78605,61100002.0
2006-01-24 17:37:00,1.78599,1.78605,1.78597,1.78602,36300000.0
2006-01-24 17:38:00,1.78604,1.78628,1.78604,1.78626,26900000.0
2006-01-24 17:39:00,1.7863,1.7863,1.78615,1.78626,79799998.0
2006-01-24 17:40:00,1.78623,1.78623,1.78598,1.78608,88599997.0
2006-01-24 17:41:00,1.7861,1.7861,1.786,1.78603,10800000.0
2006-01-24 17:42:00,1.78601,1.78601,1.78577,1.78585,39400001.0
2006-01-24 17:43:00,1.78568,1.78578,1.78558,1.78559,67400000.0
2006-01-24 17:44:00,1.78546,1.78546,1.78541,1.78543,8400000.0
2006-01-24 17:45:00,1.78535,1.7855,1.78532,1.7855,46699998.0
2006-01-24 17:46:00,1.78552,1.78557,1.78552,1.78557,27400000.0
2006-01-24 17:47:00,1.78554,1.78566,1.78554,1.7856,72099998.0
2006-01-24 17:48:00,1.78565,1.78576,1.78565,1.7857,41000000.0
2006-01-24 17:49:00,1.78563,1.78564,1.7855,1.78564,30700000.0
2006-01-24 17:50:00,1.78548,1.78548,1.78532,1.7854,50000000.0
2006-01-24 17:51:00,1.78545,1.78558,1.78545,1.7855,68399999.0
2006-01-24 17:52:00,1.78558,1.78575,1.78558,1.78575,34499999.0
2006-01-24 17:53:00,1.78573,1.78581,1.78562,1.78581,69399999.0
2006-01-24 17:54:00,1.78583,1.78591,1.78577,1.7858,33700000.0
2006-01-24 17:55:00,1.78587,1.7859,1.78572,1.78572,51700001.0
2006-01-24 17:56:00,1.78562,1.78562,1.78547,1.78555,43200000.0
2006-01-24 17:57:00,1.78552,1.78559,1.78537,1.78537,14300000.0
2006-01-24 17:58:00,1.78532,1.78535,1.78518,1.7852,43100000.0
2006-01-24 17:59:00,1.78495,1.78495,1.78425,1.78425,63400001.0
2006-01-24 18:00:00,1.78445,1.78481,1.78445,1.78476,25200000.0
2006-01-24 18:01:00,1.78478,1.78483,1.78452,1.78468,876299994.0
2006-01-24 18:02:00,1.78468,1.78481,1.78466,1.78467,999699996.0
2006-01-24 18:03:00,1.78467,1.78486,1.78466,1.78475,1214199998.0
2006-01-24 18:04:00,1.78485,1.78493,1.78472,1.78472,909200004.0
2006-01-24 18:05:00,1.78467,1.78477,1.78461,1.78462,963000001.0
2006-01-24 18:06:00,1.78457,1.78463,1.78442,1.78457,1053799995.0
2006-01-24 18:07:00,1.78453,1.78459,1.78433,1.78433,1351749991.0
2006-01-24 18:08:00,1.78435,1.78441,1.78416,1.7843,1339600004.0
2006-01-24 18:09:00,1.78432,1.78443,1.78426,1.78443,474599998.0
2006-01-24 18:10:00,1.7844,1.7844,1.78407,1.78407,858600001.0
2006-01-24 18:11:00,1.78411,1.7842,1.78408,1.7842,444099999.0
2006-01-24 18:12:00,1.78427,1.78442,1.78422,1.78427,776100000.0
2006-01-24 18:13:00,1.7843,1.78447,1.78422,1.78438,508000000.0
2006-01-24 18:14:00,1.78459,1.78467,1.7845,1.78467,796499995.0
2006-01-24 18:15:00,1.78475,1.78481,1.78451,1.78451,854450000.0
2006-01-24 18:16:00,1.78454,1.78454,1.78413,1.78443,710300002.0
2006-01-24 18:17:00,1.78447,1.78463,1.78432,1.78432,501300001.0
2006-01-24 18:18:00,1.78427,1.78427,1.78407,1.78407,666999999.0
2006-01-24 18:19:00,1.78409,1.78436,1.78409,1.78436,458900002.0
2006-01-24 18:20:00,1.78444,1.78479,1.78444,1.78473,423099999.0
2006-01-24 18:21:00,1.78473,1.78473,1.78459,1.78471,792000000.0
2006-01-24 18:22:00,1.78473,1.78489,1.78463,1.78463,634599996.0
2006-01-24 18:23:00,1.7846,1.78479,1.78455,1.78473,985349999.0
2006-01-24 18:24:00,1.78473,1.78473,1.78453,1.78468,826199993.0
2006-01-24 18:25:00,1.78466,1.78481,1.78463,1.78463,720199998.0
2006-01-24 18:26:00,1.78472,1.78482,1.78463,1.78474,583700000.0
2006-01-24 18:27:00,1.78477,1.78485,1.7847,1.78485,799299993.0
2006-01-24 18:28:00,1.78487,1.78509,1.78486,1.78496,494599997.0
2006-01-24 18:29:00,1.78492,1.78499,1.78477,1.78477,670900001.0
2006-01-24 18:30:00,1.78477,1.78489,1.7847,1.7847,739300001.0
2006-01-24 18:31:00,1.78474,1.78505,1.78474,1.78505,477150004.0
2006-01-24 18:32:00,1.78518,1.78523,1.7851,1.78512,333600002.0
2006-01-24 18:33:00,1.78511,1.78524,1.7851,1.7851,743850000.0
2006-01-24 18:34:00,1.78519,1.78529,1.78511,1.78515,716600004.0
2006-01-24 18:35:00,1.78517,1.78541,1.78517,1.78541,401800001.0
2006-01-24 18:36:00,1.7855,1.78588,1.7855,1.78582,78200000.0
2006-01-24 18:37:00,1.78588,1.78599,1.7858,1.78597,113600000.0
2006-01-24 18:38:00,1.78605,1.78612,1.78591,1.78605,227600003.0
2006-01-24 18:39:00,1.78601,1.7861,1.78597,1.78599,208300000.0
2006-01-24 18:40:00,1.78595,1.78612,1.78575,1.78575,352599999.0
2006-01-24 18:41:00,1.78572,1.786,1.78572,1.78595,325500003.0
2006-01-24 18:42:00,1.78591,1.78614,1.78572,1.78573,137100002.0
2006-01-24 18:43:00,1.78582,1.78589,1.78582,1.78588,72200000.0
2006-01-24 18:44:00,1.78579,1.78579,1.7854,1.78545,456600002.0
2006-01-24 18:45:00,1.78533,1.78535,1.78519,1.78519,183199999.0
2006-01-24 18:46:00,1.78512,1.7854,1.78512,1.78528,172400000.0
2006-01-24 18:47:00,1.7853,1.78535,1.78527,1.7853,205199999.0
2006-01-24 18:48:00,1.78525,1.78541,1.78519,1.78535,396700005.0
2006-01-24 18:49:00,1.78537,1.78538,1.78524,1.78537,116800000.0
2006-01-24 18:50:00,1.78537,1.78544,1.78526,1.78541,204199998.0
2006-01-24 18:51:00,1.78553,1.78572,1.78546,1.78572,607150000.0
2006-01-24 18:52:00,1.78569,1.78617,1.78566,1.78617,658200001.0
2006-01-24 18:53:00,1.78623,1.78647,1.78616,1.78633,380600003.0
2006-01-24 18:54:00,1.7864,1.78649,1.78624,1.78649,213200001.0
2006-01-24 18:55:00,1.7867,1.78746,1.7867,1.78735,664449996.0
2006-01-24 18:56:00,1.78754,1.78754,1.78719,1.78745,261799999.0
2006-01-24 18:57:00,1.78747,1.78803,1.78747,1.78786,494999994.0
2006-01-24 18:58:00,1.78799,1.7881,1.78777,1.7879,663700001.0
2006-01-24 18:59:00,1.7879,1.78817,1.7879,1.78809,439999998.0
2006-01-24 19:00:00,1.78821,1.78853,1.78801,1.78853,251149998.0
2006-01-24 19:01:00,1.78865,1.7889,1.78865,1.78886,104200000.0
2006-01-24 19:02:00,1.78888,1.78898,1.7887,1.7887,344399999.0
2006-01-24 19:03:00,1.78868,1.78882,1.78837,1.78877,662200001.0
2006-01-24 19:04:00,1.78887,1.78902,1.78884,1.78895,283800001.0
2006-01-24 19:05:00,1.78904,1.78904,1.7888,1.78894,153699999.0
2006-01-24 19:06:00,1.78892,1.78892,1.78865,1.78869,746500000.0
2006-01-24 19:07:00,1.78866,1.78889,1.78857,1.78889,405799998.0
2006-01-24 19:08:00,1.78886,1.78893,1.78867,1.78893,597200002.0
2006-01-24 19:09:00,1.78895,1.78908,1.78872,1.78895,273899998.0
2006-01-24 19:10:00,1.78892,1.78895,1.78874,1.78886,419099997.0
2006-01-24 19:11:00,1.78898,1.78935,1.78898,1.7893,81550001.0
2006-01-24 19:12:00,1.7894,1.78945,1.78931,1.78938,288699997.0
2006-01-24 19:13:00,1.78943,1.78943,1.78907,1.78909,409299999.0
2006-01-24 19:14:00,1.78898,1.78909,1.78879,1.7888,237799998.0
2006-01-24 19:15:00,1.78878,1.78889,1.78878,1.78888,401599999.0
2006-01-24 19:16:00,1.78887,1.78887,1.78872,1.78872,144800000.0
2006-01-24 19:17:00,1.78869,1.78869,1.7883,1.7883,178700000.0
2006-01-24 19:18:00,1.78823,1.78823,1.78813,1.78817,372499999.0
2006-01-24 19:19:00,1.78815,1.7882,1.78801,1.78814,399100001.0
2006-01-24 19:20:00,1.78811,1.78822,1.78807,1.78811,465900002.0
2006-01-24 19:21:00,1.78816,1.78816,1.78801,1.7881,407500004.0
2006-01-24 19:22:00,1.78808,1.78816,1.78795,1.78816,305599998.0
2006-01-24 19:23:00,1.78818,1.78827,1.7881,1.78818,371599996.0
2006-01-24 19:24:00,1.78815,1.78815,1.78812,1.78815,74600000.0
2006-01-24 19:25:00,1.78808,1.78808,1.78763,1.78768,101500000.0
2006-01-24 19:26:00,1.78762,1.78762,1.78742,1.78751,325699996.0
2006-01-24 19:27:00,1.78762,1.78777,1.78761,1.7877,671499999.0
2006-01-24 19:28:00,1.7877,1.78778,1.78762,1.7877,437800001.0
2006-01-24 19:29:00,1.78763,1.78775,1.78755,1.7876,302400000.0
2006-01-24 19:30:00,1.78766,1.78805,1.78766,1.78805,454300001.0
2006-01-24 19:31:00,1.78807,1.78813,1.78795,1.78813,392700002.0
2006-01-24 19:32:00,1.7882,1.78833,1.78805,1.78828,325700002.0
2006-01-24 19:33:00,1.78833,1.78848,1.78833,1.78838,204299999.0
2006-01-24 19:34:00,1.78835,1.78843,1.78827,1.78831,181400002.0
2006-01-24 19:35:00,1.7883,1.78837,1.78821,1.78833,286000000.0
2006-01-24 19:36:00,1.78837,1.78849,1.78836,1.78848,475799998.0
2006-01-24 19:37:00,1.78847,1.78864,1.78847,1.78852,238500001.0
2006-01-24 19:38:00,1.78852,1.78861,1.78852,1.78852,140199999.0
2006-01-24 19:39:00,1.7885,1.78851,1.78833,1.78845,133499998.0
2006-01-24 19:40:00,1.78844,1.78859,1.78839,1.78856,418349998.0
2006-01-24 19:41:00,1.78867,1.78905,1.7886,1.78895,439600000.0
2006-01-24 19:42:00,1.78901,1.7892,1.78901,1.78914,173200001.0
2006-01-24 19:43:00,1.78908,1.78908,1.78876,1.789,248499998.0
2006-01-24 19:44:00,1.78898,1.7891,1.78876,1.78882,527700001.0
2006-01-24 19:45:00,1.7888,1.78889,1.78872,1.78887,139499999.0
2006-01-24 19:46:00,1.7888,1.7888,1.78858,1.7887,351200001.0
2006-01-24 19:47:00,1.78868,1.78868,1.78845,1.78845,99699999.0
2006-01-24 19:48:00,1.78841,1.78849,1.78841,1.78847,232000000.0
2006-01-24 19:49:00,1.78852,1.78852,1.78826,1.78828,256500001.0
2006-01-24 19:50:00,1.78829,1.78849,1.78829,1.78837,332500002.0
2006-01-24 19:51:00,1.78842,1.78856,1.78839,1.78846,363099998.0
2006-01-24 19:52:00,1.78843,1.78843,1.78827,1.7883,87600001.0
2006-01-24 19:53:00,1.78838,1.78848,1.78838,1.78845,88500000.0
2006-01-24 19:54:00,1.78848,1.78855,1.78842,1.78842,228100003.0
2006-01-24 19:55:00,1.78844,1.78848,1.78841,1.78843,84200000.0
2006-01-24 19:56:00,1.78842,1.78854,1.78839,1.78849,362700001.0
2006-01-24 19:57:00,1.78848,1.78854,1.78842,1.78842,376400001.0
2006-01-24 19:58:00,1.78836,1.78836,1.7882,1.78836,357200000.0
2006-01-24 19:59:00,1.78838,1.78847,1.78836,1.78836,283099999.0
2006-01-24 20:00:00,1.78834,1.78862,1.78834,1.78862,271800002.0
2006-01-24 20:01:00,1.78868,1.78883,1.78868,1.78875,193699999.0
2006-01-24 20:02:00,1.78872,1.78872,1.78848,1.78858,166800000.0
2006-01-24 20:03:00,1.7886,1.78865,1.78858,1.7886,139000002.0
2006-01-24 20:04:00,1.78863,1.78875,1.78863,1.78865,252999997.0
2006-01-24 20:05:00,1.78865,1.78878,1.78864,1.78878,133099999.0
2006-01-24 20:06:00,1.78878,1.78878,1.78854,1.78854,155800000.0
2006-01-24 20:07:00,1.78851,1.78866,1.78851,1.78851,155999998.0
2006-01-24 20:08:00,1.78855,1.78864,1.78854,1.78864,336800001.0
2006-01-24 20:09:00,1.78857,1.78864,1.78853,1.78859,148800001.0
2006-01-24 20:10:00,1.7886,1.78865,1.78855,1.78857,155200001.0
2006-01-24 20:11:00,1.78866,1.78869,1.78848,1.78848,49500000.0
2006-01-24 20:12:00,1.78843,1.78857,1.78833,1.78857,507200001.0
2006-01-24 20:13:00,1.78852,1.78852,1.78819,1.78819,214200000.0
2006-01-24 20:14:00,1.7882,1.78834,1.7882,1.78822,105499999.0
2006-01-24 20:15:00,1.78819,1.78827,1.78811,1.78814,406600002.0
2006-01-24 20:16:00,1.78805,1.78817,1.78802,1.78815,111100000.0
2006-01-24 20:17:00,1.78816,1.78836,1.78816,1.78836,120199998.0
2006-01-24 20:18:00,1.78842,1.78858,1.78842,1.7885,161799998.0
2006-01-24 20:19:00,1.7886,1.78914,1.7886,1.7891,132700001.0
2006-01-24 20:20:00,1.7891,1.78915,1.78905,1.7891,275200000.0
2006-01-24 20:21:00,1.78908,1.78913,1.7889,1.78893,164199999.0
2006-01-24 20:22:00,1.7888,1.78889,1.78856,1.7887,145099999.0
2006-01-24 20:23:00,1.78871,1.78884,1.78868,1.78875,387749999.0
2006-01-24 20:24:00,1.78874,1.78875,1.78862,1.78875,125599999.0
2006-01-24 20:25:00,1.78876,1.78882,1.78859,1.78882,417399998.0
2006-01-24 20:26:00,1.78877,1.78881,1.78862,1.7887,674500005.0
2006-01-24 20:27:00,1.78875,1.78878,1.7887,1.78878,262199999.0
2006-01-24 20:28:00,1.78871,1.78873,1.7886,1.78873,239299996.0
2006-01-24 20:29:00,1.78874,1.78874,1.7886,1.7886,206100000.0
2006-01-24 20:30:00,1.7886,1.78871,1.78858,1.78863,794799997.0
2006-01-24 20:31:00,1.78863,1.78865,1.78857,1.7886,560499998.0
2006-01-24 20:32:00,1.78857,1.78858,1.78841,1.78842,776399999.0
2006-01-24 20:33:00,1.78841,1.78852,1.78834,1.78843,235800001.0
2006-01-24 20:34:00,1.78844,1.7885,1.78833,1.7884,88900000.0
2006-01-24 20:35:00,1.78838,1.78841,1.7883,1.7883,47600000.0
2006-01-24 20:36:00,1.78825,1.78825,1.78803,1.78823,151499999.0
2006-01-24 20:37:00,1.78818,1.78821,1.78803,1.78808,189300001.0
2006-01-24 20:38:00,1.78807,1.78819,1.78805,1.7881,224700000.0
2006-01-24 20:39:00,1.78815,1.78818,1.78805,1.7881,248500001.0
2006-01-24 20:40:00,1.78812,1.78824,1.78811,1.78811,196499997.0
2006-01-24 20:41:00,1.78808,1.78809,1.78796,1.78809,227499998.0
2006-01-24 20:42:00,1.78813,1.78813,1.78794,1.78799,65699999.0
2006-01-24 20:43:00,1.788,1.78808,1.78795,1.78805,216100001.0
2006-01-24 20:44:00,1.78801,1.78813,1.788,1.78813,408599997.0
2006-01-24 20:45:00,1.78813,1.78813,1.78805,1.78807,118950002.0
2006-01-24 20:46:00,1.78807,1.78816,1.78806,1.78806,137600001.0
2006-01-24 20:47:00,1.78803,1.78829,1.78803,1.78815,477100004.0
2006-01-24 20:48:00,1.7881,1.78813,1.788,1.78813,171399999.0
2006-01-24 20:49:00,1.78815,1.78815,1.78808,1.78815,105300001.0
2006-01-24 20:50:00,1.78811,1.78815,1.78805,1.78815,275199999.0
2006-01-24 20:51:00,1.78813,1.78813,1.78797,1.788,401699999.0
2006-01-24 20:52:00,1.78796,1.78806,1.78795,1.78798,165599999.0
2006-01-24 20:53:00,1.78788,1.78795,1.78782,1.78788,754299996.0
2006-01-24 20:54:00,1.78789,1.78802,1.78786,1.78787,282200000.0
2006-01-24 20:55:00,1.78787,1.78787,1.78773,1.7878,320900002.0
2006-01-24 20:56:00,1.78779,1.78793,1.78774,1.78788,354646992.0
2006-01-24 20:57:00,1.78792,1.78805,1.78788,1.78791,537599997.0
2006-01-24 20:58:00,1.78798,1.78801,1.78791,1.788,138199999.0
2006-01-24 20:59:00,1.78797,1.78809,1.78788,1.78792,505499999.0
2006-01-24 21:00:00,1.78793,1.7881,1.78789,1.78806,376299999.0
2006-01-24 21:01:00,1.78802,1.7882,1.78802,1.7881,372600004.0
2006-01-24 21:02:00,1.78812,1.78833,1.78801,1.78832,201899999.0
2006-01-24 21:03:00,1.78832,1.78844,1.78832,1.78832,189999998.0
2006-01-24 21:04:00,1.78833,1.78858,1.78833,1.78858,234499998.0
2006-01-24 21:05:00,1.78857,1.78868,1.78844,1.78854,288600003.0
2006-01-24 21:06:00,1.78846,1.78853,1.78826,1.78826,192400001.0
2006-01-24 21:07:00,1.78822,1.78845,1.78822,1.78845,118200000.0
2006-01-24 21:08:00,1.78847,1.78851,1.78835,1.78835,45399999.0
2006-01-24 21:09:00,1.78826,1.7883,1.78818,1.78821,70999998.0
2006-01-24 21:10:00,1.78827,1.78833,1.78827,1.78833,107800000.0
2006-01-24 21:11:00,1.78833,1.78863,1.78833,1.78855,158799999.0
2006-01-24 21:12:00,1.78852,1.78852,1.78831,1.78843,82499998.0
2006-01-24 21:13:00,1.78839,1.78842,1.78826,1.78835,263699996.0
2006-01-24 21:14:00,1.78841,1.78854,1.78839,1.7885,333099998.0
2006-01-24 21:15:00,1.78857,1.78863,1.78849,1.78861,301900001.0
2006-01-24 21:16:00,1.78862,1.78862,1.78852,1.78858,49400000.0
2006-01-24 21:17:00,1.78859,1.78863,1.78847,1.78863,199299998.0
2006-01-24 21:18:00,1.78865,1.78865,1.78832,1.78832,99700000.0
2006-01-24 21:19:00,1.7883,1.7883,1.78792,1.78797,149600001.0
2006-01-24 21:20:00,1.78796,1.78796,1.78746,1.78746,339700003.0
2006-01-24 21:21:00,1.78726,1.78726,1.78585,1.78619,210099996.0
2006-01-24 21:22:00,1.78601,1.78629,1.78594,1.78594,217100001.0
2006-01-24 21:23:00,1.7858,1.7858,1.78528,1.78534,75600001.0
2006-01-24 21:24:00,1.78523,1.78523,1.78451,1.78451,203700000.0
2006-01-24 21:25:00,1.78438,1.78441,1.78329,1.78379,157399999.0
2006-01-24 21:26:00,1.78386,1.78428,1.78386,1.78428,37100000.0
2006-01-24 21:27:00,1.78443,1.78468,1.78443,1.78453,169300003.0
2006-01-24 21:28:00,1.78452,1.7847,1.78444,1.7847,221799999.0
2006-01-24 21:29:00,1.7847,1.78486,1.78454,1.78486,88699999.0
2006-01-24 21:30:00,1.78483,1.78508,1.78483,1.78505,47400000.0
2006-01-24 21:31:00,1.78522,1.78566,1.78522,1.78566,19200000.0
2006-01-24 21:32:00,1.78565,1.7857,1.7855,1.78555,256700000.0
2006-01-24 21:33:00,1.78564,1.78576,1.78553,1.78563,283400002.0
2006-01-24 21:34:00,1.78566,1.78573,1.78547,1.78562,225900002.0
2006-01-24 21:35:00,1.78561,1.78561,1.78542,1.78542,81200001.0
2006-01-24 21:36:00,1.78547,1.78557,1.78547,1.78556,121699999.0
2006-01-24 21:37:00,1.78557,1.78574,1.78555,1.78558,199500002.0
2006-01-24 21:38:00,1.78556,1.78581,1.78556,1.78577,146399996.0
2006-01-24 21:39:00,1.7857,1.78573,1.78563,1.78563,72199999.0
2006-01-24 21:40:00,1.78546,1.78546,1.78497,1.78497,110499999.0
2006-01-24 21:41:00,1.78488,1.78494,1.78468,1.78472,136299997.0
2006-01-24 21:42:00,1.78476,1.78489,1.78473,1.78478,149600000.0
2006-01-24 21:43:00,1.78477,1.78482,1.78477,1.78477,55600000.0
2006-01-24 21:44:00,1.78475,1.78483,1.78475,1.78475,114400000.0
2006-01-24 21:45:00,1.78474,1.78493,1.78474,1.78493,128900000.0
2006-01-24 21:46:00,1.78496,1.785,1.7848,1.78485,114170002.0
2006-01-24 21:47:00,1.78492,1.78549,1.78492,1.78539,212199998.0
2006-01-24 21:48:00,1.78539,1.78551,1.78532,1.78532,158500000.0
2006-01-24 21:49:00,1.78525,1.78544,1.78519,1.78544,72099999.0
2006-01-24 21:50:00,1.78557,1.78568,1.7854,1.78561,95199999.0
2006-01-24 21:51:00,1.78567,1.78575,1.78567,1.78567,142700000.0
2006-01-24 21:52:00,1.78569,1.78575,1.78565,1.78574,84400000.0
2006-01-24 21:53:00,1.78579,1.78589,1.78574,1.78574,59000000.0
2006-01-24 21:54:00,1.78573,1.78573,1.78548,1.78548,146599999.0
2006-01-24 21:55:00,1.78542,1.78543,1.78518,1.78518,241000001.0
2006-01-24 21:56:00,1.78512,1.78519,1.78503,1.78505,67800000.0
2006-01-24 21:57:00,1.78507,1.78513,1.78502,1.78502,83100001.0
2006-01-24 21:58:00,1.78514,1.78569,1.78514,1.78554,75900001.0
2006-01-24 21:59:00,1.78554,1.78602,1.78543,1.78583,412800002.0
2006-01-24 22:00:00,1.78589,1.78604,1.78577,1.78598,166699999.0
2006-01-24 22:01:00,1.78608,1.78613,1.78605,1.78608,76199999.0
2006-01-24 22:02:00,1.78613,1.7864,1.78613,1.7864,141700000.0
2006-01-24 22:03:00,1.78638,1.78638,1.78633,1.78638,98800001.0
2006-01-24 22:04:00,1.78634,1.78634,1.78606,1.78606,375999998.0
2006-01-24 22:05:00,1.78601,1.78608,1.78599,1.78602,50500000.0
2006-01-24 22:06:00,1.78603,1.78617,1.78603,1.78615,42499999.0
2006-01-24 22:07:00,1.78623,1.78623,1.78613,1.78618,45400000.0
2006-01-24 22:08:00,1.78618,1.78618,1.78613,1.78618,33000000.0
2006-01-24 22:09:00,1.78628,1.78628,1.78625,1.78627,30500000.0
2006-01-24 22:10:00,1.78635,1.78683,1.78635,1.78683,57900000.0
2006-01-24 22:11:00,1.78673,1.78673,1.78619,1.78619,83900001.0
2006-01-24 22:12:00,1.78608,1.78615,1.78588,1.78596,150400003.0
2006-01-24 22:13:00,1.78596,1.78603,1.7859,1.78601,65100000.0
2006-01-24 22:14:00,1.78606,1.78606,1.78597,1.78599,40200000.0
2006-01-24 22:15:00,1.78608,1.78619,1.78602,1.78613,289999998.0
2006-01-24 22:16:00,1.78615,1.78622,1.78607,1.78611,358400004.0
2006-01-24 22:17:00,1.7862,1.78645,1.7862,1.78645,42500000.0
2006-01-24 22:18:00,1.78648,1.78661,1.78648,1.78655,138400000.0
2006-01-24 22:19:00,1.78653,1.78678,1.78652,1.78676,53899999.0
2006-01-24 22:20:00,1.7868,1.78688,1.78669,1.78669,54500000.0
2006-01-24 22:21:00,1.78663,1.78663,1.78638,1.78638,103299999.0
2006-01-24 22:22:00,1.78634,1.78642,1.78631,1.78634,105499999.0
2006-01-24 22:23:00,1.78632,1.78633,1.7861,1.7861,148500000.0
2006-01-24 22:24:00,1.78606,1.78626,1.78606,1.78622,56700001.0
2006-01-24 22:25:00,1.78616,1.78616,1.786,1.78608,81500000.0
2006-01-24 22:26:00,1.78611,1.78622,1.78611,1.78622,29200000.0
2006-01-24 22:27:00,1.78615,1.78617,1.78599,1.78603,110600003.0
2006-01-24 22:28:00,1.78598,1.78598,1.78573,1.78579,81600000.0
2006-01-24 22:29:00,1.78583,1.78595,1.7858,1.78585,169100000.0
2006-01-24 22:30:00,1.78582,1.78591,1.78575,1.78575,67100000.0
2006-01-24 22:31:00,1.78571,1.78573,1.78563,1.78565,52800000.0
2006-01-24 22:32:00,1.78564,1.78585,1.78559,1.78573,133500000.0
2006-01-24 22:33:00,1.78588,1.78608,1.78588,1.78603,86599999.0
2006-01-24 22:34:00,1.78602,1.78604,1.7859,1.78592,166999998.0
2006-01-24 22:35:00,1.78597,1.7861,1.78595,1.78605,182399999.0
2006-01-24 22:36:00,1.78601,1.78601,1.78577,1.78577,26800000.0
2006-01-24 22:37:00,1.78587,1.7861,1.78587,1.78609,137900000.0
2006-01-24 22:38:00,1.786,1.78602,1.78595,1.78602,34600000.0
2006-01-24 22:39:00,1.78597,1.78597,1.78591,1.78591,23200000.0
2006-01-24 22:40:00,1.78592,1.78598,1.78591,1.78592,65900000.0
2006-01-24 22:41:00,1.78592,1.78606,1.78592,1.78606,99100000.0
2006-01-24 22:42:00,1.78597,1.78655,1.78591,1.7865,69900001.0
2006-01-24 22:43:00,1.78642,1.78642,1.78627,1.78628,139399997.0
2006-01-24 22:44:00,1.78627,1.78647,1.78617,1.78617,149000000.0
2006-01-24 22:45:00,1.78609,1.78626,1.78606,1.78608,68400001.0
2006-01-24 22:46:00,1.78605,1.7861,1.78605,1.78605,79099999.0
2006-01-24 22:47:00,1.78605,1.78607,1.786,1.78607,116800000.0
2006-01-24 22:48:00,1.78613,1.78621,1.78612,1.78612,16000000.0
2006-01-24 22:49:00,1.7861,1.7861,1.78604,1.78605,65800000.0
2006-01-24 22:50:00,1.78598,1.78609,1.78587,1.78607,92499999.0
2006-01-24 22:51:00,1.78603,1.78603,1.78585,1.78592,38000000.0
2006-01-24 22:52:00,1.78595,1.78595,1.78568,1.78568,22100000.0
2006-01-24 22:53:00,1.78561,1.78561,1.78529,1.78559,62000000.0
2006-01-24 22:54:00,1.78561,1.7858,1.78559,1.78575,63199999.0
2006-01-24 22:55:00,1.78576,1.78588,1.78576,1.78587,93699999.0
2006-01-24 22:56:00,1.7858,1.7858,1.78565,1.78571,106400002.0
2006-01-24 22:57:00,1.78582,1.78583,1.7856,1.78583,66800000.0
2006-01-24 22:58:00,1.78569,1.78581,1.78569,1.78578,145100000.0
2006-01-24 22:59:00,1.78578,1.78593,1.78578,1.78585,112399998.0
2006-01-24 23:00:00,1.78568,1.78578,1.78555,1.78569,56900001.0
2006-01-24 23:01:00,1.78581,1.78584,1.78564,1.78564,75600000.0
2006-01-24 23:02:00,1.7857,1.78576,1.78557,1.78557,39500000.0
2006-01-24 23:03:00,1.78544,1.78544,1.78536,1.78543,26100000.0
2006-01-24 23:04:00,1.78545,1.78555,1.78545,1.78553,120299997.0
2006-01-24 23:05:00,1.78551,1.78563,1.78528,1.78553,46100000.0
2006-01-24 23:06:00,1.7855,1.7855,1.7854,1.78548,22000000.0
2006-01-24 23:07:00,1.78543,1.78543,1.78522,1.78522,7900000.0
2006-01-24 23:08:00,1.7851,1.78547,1.78502,1.78539,47600000.0
2006-01-24 23:09:00,1.78544,1.78558,1.78544,1.78556,17600000.0
2006-01-24 23:10:00,1.78556,1.78559,1.78556,1.78559,23700001.0
2006-01-24 23:11:00,1.78555,1.78558,1.78545,1.7855,68200001.0
2006-01-24 23:12:00,1.7855,1.78555,1.78547,1.78548,65400000.0
2006-01-24 23:13:00,1.78555,1.78558,1.7855,1.7855,67600000.0
2006-01-24 23:14:00,1.7854,1.7854,1.78521,1.78537,71699999.0
2006-01-24 23:15:00,1.7853,1.7853,1.78525,1.78525,26000000.0
2006-01-24 23:16:00,1.78535,1.78535,1.78535,1.78535,6000000.0
2006-01-24 23:17:00,1.78528,1.78532,1.78508,1.7851,41900000.0
2006-01-24 23:18:00,1.78494,1.78494,1.78448,1.78462,104099998.0
2006-01-24 23:19:00,1.78463,1.78487,1.78463,1.78463,64599999.0
2006-01-24 23:20:00,1.78447,1.78447,1.78398,1.78404,16500000.0
2006-01-24 23:21:00,1.7841,1.78441,1.7841,1.78441,50100000.0
2006-01-24 23:22:00,1.78438,1.78452,1.78438,1.78452,35900000.0
2006-01-24 23:23:00,1.78453,1.78475,1.78453,1.78475,90599998.0
2006-01-24 23:24:00,1.78473,1.78473,1.78458,1.78458,68600001.0
2006-01-24 23:25:00,1.7845,1.7845,1.7845,1.7845,6400000.0
2006-01-24 23:26:00,1.78444,1.78444,1.78444,1.78444,23100001.0
2006-01-24 23:27:00,1.7844,1.78448,1.78416,1.78416,30600000.0
2006-01-24 23:28:00,1.7842,1.78437,1.7842,1.78433,62700000.0
2006-01-24 23:29:00,1.78433,1.78433,1.78423,1.78424,113200002.0
2006-01-24 23:30:00,1.78422,1.78428,1.7842,1.78428,12600000.0
2006-01-24 23:31:00,1.78422,1.7845,1.78422,1.78447,38099999.0
2006-01-24 23:32:00,1.78447,1.78448,1.78419,1.78423,26300000.0
2006-01-24 23:33:00,1.78428,1.78428,1.78426,1.78428,8100000.0
2006-01-24 23:34:00,1.78434,1.7846,1.78434,1.78458,26100000.0
2006-01-24 23:35:00,1.78451,1.78461,1.78451,1.78461,56200001.0
2006-01-24 23:36:00,1.7845,1.78462,1.7845,1.78462,25800001.0
2006-01-24 23:37:00,1.78465,1.78465,1.78465,1.78465,18400000.0
2006-01-24 23:38:00,1.78453,1.78464,1.78453,1.78464,62900001.0
2006-01-24 23:39:00,1.78467,1.7849,1.78467,1.78486,62700000.0
2006-01-24 23:40:00,1.78482,1.78492,1.78482,1.78489,42600000.0
2006-01-24 23:41:00,1.78482,1.78491,1.78481,1.78488,27400000.0
2006-01-24 23:42:00,1.78488,1.78494,1.7848,1.78494,55300000.0
2006-01-24 23:43:00,1.78491,1.78503,1.7849,1.78503,86500001.0
2006-01-24 23:44:00,1.785,1.785,1.785,1.785,26200001.0
2006-01-24 23:45:00,1.785,1.785,1.78474,1.78492,32500000.0
2006-01-24 23:46:00,1.78495,1.78495,1.78495,1.78495,8400000.0
2006-01-24 23:47:00,1.78495,1.78495,1.7849,1.7849,68099998.0
2006-01-24 23:48:00,1.78489,1.78493,1.78483,1.78483,28100000.0
2006-01-24 23:49:00,1.78482,1.78482,1.78468,1.78468,34200000.0
2006-01-24 23:50:00,1.78468,1.78468,1.78461,1.78461,31500000.0
2006-01-24 23:51:00,1.78462,1.78462,1.78451,1.78458,94000001.0
2006-01-24 23:52:00,1.78456,1.78456,1.78444,1.78448,116599998.0
2006-01-24 23:53:00,1.78438,1.78439,1.78427,1.78435,37000000.0
2006-01-24 23:54:00,1.78435,1.78435,1.78425,1.78425,9200000.0
2006-01-24 23:55:00,1.7843,1.7843,1.78426,1.78428,60199998.0
2006-01-24 23:56:00,1.78426,1.78429,1.78426,1.78429,3900000.0
2006-01-24 23:57:00,1.7842,1.7842,1.7842,1.7842,16100000.0
2006-01-24 23:58:00,1.78428,1.78434,1.78428,1.78429,36299999.0
2006-01-24 23:59:00,1.78435,1.78435,1.78435,1.78435,14400000.0
2006-01-25 00:00:00,1.78432,1.78435,1.78432,1.78435,6100000.0
2006-01-25 00:01:00,1.78433,1.78463,1.78415,1.78451,81700001.0
2006-01-25 00:02:00,1.78442,1.7845,1.78423,1.78423,33800000.0
2006-01-25 00:03:00,1.78401,1.78413,1.78388,1.784,70100001.0
2006-01-25 00:04:00,1.78394,1.78405,1.7838,1.78392,104200000.0
2006-01-25 00:05:00,1.78437,1.78438,1.78381,1.78387,31900000.0
2006-01-25 00:06:00,1.7839,1.78428,1.78385,1.78412,48200000.0
2006-01-25 00:07:00,1.78404,1.78427,1.78403,1.78409,73300000.0
2006-01-25 00:08:00,1.78419,1.78438,1.78404,1.78424,85200000.0
2006-01-25 00:09:00,1.78437,1.78437,1.78382,1.78382,65800001.0
2006-01-25 00:10:00,1.78397,1.78412,1.78376,1.78403,91500001.0
2006-01-25 00:11:00,1.78392,1.78399,1.78372,1.78394,88800001.0
2006-01-25 00:12:00,1.78398,1.78412,1.78385,1.78402,72100001.0
2006-01-25 00:13:00,1.78407,1.7842,1.78367,1.78367,47400000.0
2006-01-25 00:14:00,1.78384,1.78391,1.78361,1.78362,68000000.0
2006-01-25 00:15:00,1.78373,1.78391,1.78353,1.78373,83199998.0
2006-01-25 00:16:00,1.78351,1.78376,1.78351,1.78376,42200000.0
2006-01-25 00:17:00,1.78375,1.78391,1.78362,1.78373,58400000.0
2006-01-25 00:18:00,1.78385,1.78393,1.78374,1.78389,68099998.0
2006-01-25 00:19:00,1.78394,1.78405,1.78373,1.78385,103200000.0
2006-01-25 00:20:00,1.78402,1.78423,1.78379,1.78402,59700001.0
2006-01-25 00:21:00,1.78406,1.78439,1.78406,1.7842,44000000.0
2006-01-25 00:22:00,1.7842,1.78451,1.7841,1.78432,86300000.0
2006-01-25 00:23:00,1.78457,1.7847,1.78431,1.78457,71800000.0
2006-01-25 00:24:00,1.78464,1.78464,1.78422,1.78422,70800000.0
2006-01-25 00:25:00,1.78412,1.78449,1.78412,1.78413,29600000.0
2006-01-25 00:26:00,1.78438,1.78476,1.78438,1.78476,63400001.0
2006-01-25 00:27:00,1.78474,1.78497,1.78474,1.78495,46699999.0
2006-01-25 00:28:00,1.78503,1.78503,1.78483,1.78489,15200000.0
2006-01-25 00:29:00,1.78485,1.78495,1.78485,1.78495,146300000.0
2006-01-25 00:30:00,1.78495,1.78495,1.7849,1.7849,14700000.0
2006-01-25 00:31:00,1.78495,1.78495,1.78495,1.78495,11600000.0
2006-01-25 00:32:00,1.78486,1.78494,1.78482,1.78494,63200000.0
2006-01-25 00:33:00,1.78492,1.78492,1.78488,1.78488,22299999.0
2006-01-25 00:34:00,1.78483,1.78494,1.78472,1.78482,62400000.0
2006-01-25 00:35:00,1.78475,1.78475,1.78467,1.78468,35499999.0
2006-01-25 00:36:00,1.78468,1.78477,1.78456,1.78462,39099999.0
2006-01-25 00:37:00,1.78445,1.78445,1.78427,1.78435,55699999.0
2006-01-25 00:38:00,1.78438,1.78444,1.78438,1.78444,9400000.0
2006-01-25 00:39:00,1.78453,1.78453,1.78418,1.78419,39200001.0
2006-01-25 00:40:00,1.7843,1.78437,1.78427,1.78429,18200000.0
2006-01-25 00:41:00,1.78422,1.78425,1.7842,1.78425,41400000.0
2006-01-25 00:42:00,1.78422,1.78429,1.78406,1.78406,56800000.0
2006-01-25 00:43:00,1.78401,1.78401,1.78383,1.78383,51000001.0
2006-01-25 00:44:00,1.78384,1.78388,1.78359,1.78367,65100000.0
2006-01-25 00:45:00,1.7836,1.78364,1.78348,1.78364,64700001.0
2006-01-25 00:46:00,1.78359,1.78375,1.78359,1.78363,61000000.0
2006-01-25 00:47:00,1.78365,1.78377,1.78364,1.78365,106899999.0
2006-01-25 00:48:00,1.78358,1.78358,1.7835,1.78354,26699999.0
2006-01-25 00:49:00,1.7835,1.78355,1.7835,1.78353,41900000.0
2006-01-25 00:50:00,1.78347,1.78349,1.78345,1.78348,5200000.0
2006-01-25 00:51:00,1.7835,1.7835,1.78333,1.78344,98699999.0
2006-01-25 00:52:00,1.78347,1.78349,1.78336,1.78344,59800000.0
2006-01-25 00:53:00,1.7833,1.7833,1.78312,1.78314,25500000.0
2006-01-25 00:54:00,1.7832,1.78325,1.7832,1.78325,20400000.0
2006-01-25 00:55:00,1.7831,1.7831,1.78277,1.78283,51999999.0
2006-01-25 00:56:00,1.78278,1.78284,1.78271,1.78284,147899998.0
2006-01-25 00:57:00,1.7829,1.7829,1.78274,1.7828,56599999.0
2006-01-25 00:58:00,1.7828,1.78309,1.7828,1.78301,68900000.0
2006-01-25 00:59:00,1.78303,1.78303,1.78284,1.7829,129299999.0
2006-01-25 01:00:00,1.78307,1.78326,1.78307,1.78326,8200000.0
2006-01-25 01:01:00,1.78343,1.78344,1.78332,1.78338,92400000.0
2006-01-25 01:02:00,1.78336,1.78356,1.78336,1.78355,25800000.0
2006-01-25 01:03:00,1.78373,1.78373,1.7835,1.78357,26870000.0
2006-01-25 01:04:00,1.78352,1.78355,1.78348,1.78348,43800001.0
2006-01-25 01:05:00,1.78355,1.78355,1.78345,1.7835,47200000.0
2006-01-25 01:06:00,1.7835,1.78355,1.7835,1.7835,53000000.0
2006-01-25 01:07:00,1.78347,1.7835,1.78333,1.78333,54899999.0
2006-01-25 01:08:00,1.78332,1.78342,1.78332,1.78342,19700000.0
2006-01-25 01:09:00,1.78339,1.78341,1.78337,1.78338,49600001.0
2006-01-25 01:10:00,1.78332,1.78332,1.78322,1.78322,28500000.0
2006-01-25 01:11:00,1.78321,1.78321,1.78312,1.7832,71300000.0
2006-01-25 01:12:00,1.78318,1.78329,1.78318,1.78326,36100000.0
2006-01-25 01:13:00,1.78332,1.78346,1.78332,1.78336,18900000.0
2006-01-25 01:14:00,1.78348,1.78351,1.78347,1.78347,43200000.0
2006-01-25 01:15:00,1.7834,1.78345,1.78333,1.78345,70000001.0
2006-01-25 01:16:00,1.78345,1.78345,1.7834,1.7834,27900000.0
2006-01-25 01:17:00,1.78343,1.78353,1.78338,1.78341,73100002.0
2006-01-25 01:18:00,1.78347,1.78353,1.78342,1.78353,31200000.0
2006-01-25 01:19:00,1.7834,1.7834,1.78338,1.78338,21900001.0
2006-01-25 01:20:00,1.78335,1.78346,1.78335,1.78338,27600000.0
2006-01-25 01:21:00,1.78338,1.78344,1.78331,1.78338,103600002.0
2006-01-25 01:22:00,1.78322,1.7833,1.78322,1.7833,13600000.0
2006-01-25 01:23:00,1.7833,1.78335,1.7833,1.78335,7200000.0
2006-01-25 01:24:00,1.7833,1.78335,1.7833,1.78332,21099999.0
2006-01-25 01:25:00,1.78334,1.78344,1.78329,1.7834,38300000.0
2006-01-25 01:26:00,1.78342,1.78366,1.78336,1.78366,36500000.0
2006-01-25 01:27:00,1.78368,1.78397,1.78368,1.78397,44100000.0
2006-01-25 01:28:00,1.7839,1.78395,1.7838,1.7838,37000000.0
2006-01-25 01:29:00,1.78397,1.78399,1.78375,1.78375,54600000.0
2006-01-25 01:30:00,1.78385,1.78393,1.78359,1.78362,95699999.0
2006-01-25 01:31:00,1.78364,1.78366,1.78334,1.78339,79900000.0
2006-01-25 01:32:00,1.78338,1.78347,1.78338,1.78347,94499999.0
2006-01-25 01:33:00,1.7834,1.78351,1.78329,1.78346,83299999.0
2006-01-25 01:34:00,1.78348,1.7835,1.78343,1.7835,61600000.0
2006-01-25 01:35:00,1.78338,1.78347,1.78337,1.78347,37400000.0
2006-01-25 01:36:00,1.78343,1.78343,1.78334,1.78337,39299998.0
2006-01-25 01:37:00,1.7834,1.78349,1.78338,1.78343,43800000.0
2006-01-25 01:38:00,1.78348,1.78365,1.78348,1.78354,18100000.0
2006-01-25 01:39:00,1.78355,1.78355,1.7835,1.78355,52100001.0
2006-01-25 01:40:00,1.78355,1.78357,1.78352,1.78352,32400000.0
2006-01-25 01:41:00,1.78351,1.78351,1.78326,1.78332,86100000.0
2006-01-25 01:42:00,1.78332,1.78345,1.78326,1.78345,77800000.0
2006-01-25 01:43:00,1.78346,1.78346,1.78336,1.78346,25000000.0
2006-01-25 01:44:00,1.7834,1.78349,1.7834,1.78342,53800000.0
2006-01-25 01:45:00,1.7835,1.78357,1.7835,1.78352,48100001.0
2006-01-25 01:46:00,1.78352,1.78358,1.78352,1.78358,66799999.0
2006-01-25 01:47:00,1.78354,1.78354,1.78341,1.78341,3500000.0
2006-01-25 01:48:00,1.78319,1.78319,1.7831,1.78317,28700000.0
2006-01-25 01:49:00,1.78302,1.78302,1.78288,1.78297,39300000.0
2006-01-25 01:50:00,1.78301,1.78301,1.78289,1.78289,10100000.0
2006-01-25 01:51:00,1.78291,1.78297,1.7829,1.78292,59900001.0
2006-01-25 01:52:00,1.78292,1.78301,1.78292,1.78298,40000000.0
2006-01-25 01:53:00,1.78296,1.78299,1.78296,1.78299,24700000.0
2006-01-25 01:54:00,1.78283,1.78291,1.78281,1.78282,28100000.0
2006-01-25 01:55:00,1.7828,1.78285,1.7828,1.7828,9600000.0
2006-01-25 01:56:00,1.78271,1.78271,1.78246,1.78257,52799999.0
2006-01-25 01:57:00,1.78262,1.78269,1.78262,1.78269,108700000.0
2006-01-25 01:58:00,1.78278,1.78306,1.78278,1.78306,34500000.0
2006-01-25 01:59:00,1.78307,1.78307,1.78293,1.78293,40400000.0
2006-01-25 02:00:00,1.78293,1.78295,1.7829,1.78295,34399999.0
2006-01-25 02:01:00,1.78288,1.78288,1.78281,1.78281,49800000.0
2006-01-25 02:02:00,1.78279,1.78297,1.78279,1.78295,69799999.0
2006-01-25 02:03:00,1.78293,1.78295,1.7829,1.78295,61900000.0
2006-01-25 02:04:00,1.78287,1.78295,1.78287,1.7829,21600000.0
2006-01-25 02:05:00,1.78289,1.78301,1.78289,1.78301,18400001.0
2006-01-25 02:06:00,1.78303,1.78303,1.78292,1.78297,52700000.0
2006-01-25 02:07:00,1.78295,1.78295,1.78295,1.78295,200000.0
2006-01-25 02:08:00,1.7829,1.7829,1.7829,1.7829,14000000.0
2006-01-25 02:09:00,1.78287,1.78287,1.78285,1.78285,29000000.0
2006-01-25 02:10:00,1.78293,1.78293,1.78278,1.7828,70000000.0
2006-01-25 02:11:00,1.78291,1.7831,1.78288,1.78305,97100001.0
2006-01-25 02:12:00,1.78297,1.78297,1.78288,1.78294,47500001.0
2006-01-25 02:13:00,1.78297,1.78297,1.78273,1.78273,66700000.0
2006-01-25 02:14:00,1.7827,1.7827,1.78255,1.7826,69200002.0
2006-01-25 02:15:00,1.78262,1.7827,1.78244,1.7825,23200000.0
2006-01-25 02:16:00,1.78245,1.78258,1.78244,1.78244,21900000.0
2006-01-25 02:17:00,1.78245,1.78245,1.7824,1.7824,41600000.0
2006-01-25 02:18:00,1.7824,1.78245,1.78235,1.78245,63500000.0
2006-01-25 02:19:00,1.78239,1.78241,1.78231,1.78237,26000000.0
2006-01-25 02:20:00,1.78235,1.78235,1.78225,1.78235,40499999.0
2006-01-25 02:21:00,1.78235,1.78262,1.78234,1.78262,44800000.0
2006-01-25 02:22:00,1.78252,1.78268,1.78239,1.78239,143299998.0
2006-01-25 02:23:00,1.78244,1.78282,1.78244,1.78282,18600000.0
2006-01-25 02:24:00,1.7828,1.78283,1.78258,1.78266,45700000.0
2006-01-25 02:25:00,1.78251,1.78268,1.78251,1.78263,94100000.0
2006-01-25 02:26:00,1.78275,1.7828,1.78266,1.78275,20600000.0
2006-01-25 02:27:00,1.78266,1.78266,1.78224,1.78232,106200000.0
2006-01-25 02:28:00,1.7821,1.7821,1.78184,1.78193,75199998.0
2006-01-25 02:29:00,1.78199,1.78206,1.78198,1.782,55200001.0
2006-01-25 02:30:00,1.78185,1.78193,1.78184,1.78193,30700000.0
2006-01-25 02:31:00,1.782,1.7821,1.7818,1.78202,58400002.0
2006-01-25 02:32:00,1.782,1.78205,1.782,1.782,54700001.0
2006-01-25 02:33:00,1.78205,1.78205,1.78193,1.78193,23799999.0
2006-01-25 02:34:00,1.78198,1.78205,1.78198,1.78198,66300001.0
2006-01-25 02:35:00,1.78198,1.782,1.78198,1.782,22200001.0
2006-01-25 02:36:00,1.782,1.78205,1.78198,1.782,53199999.0
2006-01-25 02:37:00,1.78205,1.78229,1.78205,1.78214,27100000.0
2006-01-25 02:38:00,1.78208,1.78238,1.78208,1.78238,61899999.0
2006-01-25 02:39:00,1.78247,1.78247,1.78212,1.7823,58100001.0
2006-01-25 02:40:00,1.78233,1.78237,1.78232,1.78232,48650000.0
2006-01-25 02:41:00,1.78233,1.7824,1.78233,1.78238,32900000.0
2006-01-25 02:42:00,1.78243,1.78253,1.7824,1.78253,125700003.0
2006-01-25 02:43:00,1.78248,1.78311,1.78248,1.78281,95200001.0
2006-01-25 02:44:00,1.78268,1.78295,1.78267,1.78269,85999999.0
2006-01-25 02:45:00,1.7825,1.78265,1.7825,1.78265,39700000.0
2006-01-25 02:46:00,1.78276,1.78276,1.78259,1.78259,66600001.0
2006-01-25 02:47:00,1.78254,1.78272,1.78254,1.78272,57200001.0
2006-01-25 02:48:00,1.78276,1.78277,1.78261,1.78276,31300000.0
2006-01-25 02:49:00,1.78276,1.78276,1.78256,1.78256,66400000.0
2006-01-25 02:50:00,1.78261,1.78274,1.78261,1.78274,14800000.0
2006-01-25 02:51:00,1.78276,1.7829,1.78276,1.78288,37000000.0
2006-01-25 02:52:00,1.7828,1.7828,1.78275,1.78278,75700000.0
2006-01-25 02:53:00,1.7828,1.7828,1.78257,1.78273,65500000.0
2006-01-25 02:54:00,1.7828,1.78283,1.78267,1.78273,73800001.0
2006-01-25 02:55:00,1.7827,1.7827,1.78265,1.78265,12800000.0
2006-01-25 02:56:00,1.78283,1.78324,1.78283,1.78311,64200000.0
2006-01-25 02:57:00,1.78316,1.78349,1.78316,1.78344,73599999.0
2006-01-25 02:58:00,1.78347,1.78351,1.78331,1.78331,21200000.0
2006-01-25 02:59:00,1.78323,1.78328,1.78317,1.78322,101000001.0
2006-01-25 03:00:00,1.78324,1.78332,1.78324,1.78328,86600002.0
2006-01-25 03:01:00,1.78335,1.78341,1.78325,1.78325,63500000.0
2006-01-25 03:02:00,1.78319,1.78338,1.78319,1.78325,8300000.0
2006-01-25 03:03:00,1.78323,1.78323,1.78307,1.78314,87200000.0
2006-01-25 03:04:00,1.78318,1.78319,1.78315,1.78315,32500000.0
2006-01-25 03:05:00,1.78308,1.78325,1.78308,1.78325,30100000.0
2006-01-25 03:06:00,1.78325,1.7834,1.78324,1.78325,94400000.0
2006-01-25 03:07:00,1.78337,1.78358,1.78337,1.78358,15900000.0
2006-01-25 03:08:00,1.78366,1.78372,1.78359,1.78359,28900000.0
2006-01-25 03:09:00,1.78363,1.78363,1.7835,1.78357,17500000.0
2006-01-25 03:10:00,1.78355,1.78355,1.78348,1.7835,34100000.0
2006-01-25 03:11:00,1.78348,1.78348,1.78323,1.78329,29200000.0
2006-01-25 03:12:00,1.78336,1.78336,1.78319,1.78322,33400000.0
2006-01-25 03:13:00,1.78322,1.78322,1.78303,1.7831,58400000.0
2006-01-25 03:14:00,1.78302,1.78303,1.78302,1.78303,27300001.0
2006-01-25 03:15:00,1.78299,1.78304,1.78289,1.78289,84899998.0
2006-01-25 03:16:00,1.78288,1.78297,1.78288,1.7829,117199999.0
2006-01-25 03:17:00,1.78288,1.78288,1.78278,1.78278,53000000.0
2006-01-25 03:18:00,1.78273,1.78281,1.78273,1.78281,73100000.0
2006-01-25 03:19:00,1.78273,1.78278,1.78271,1.78278,56900002.0
2006-01-25 03:20:00,1.78281,1.78281,1.78274,1.78274,58200001.0
2006-01-25 03:21:00,1.78273,1.78282,1.78273,1.78273,89600001.0
2006-01-25 03:22:00,1.78263,1.78263,1.78244,1.78244,83000000.0
2006-01-25 03:23:00,1.78237,1.78247,1.78235,1.78237,32000000.0
2006-01-25 03:24:00,1.78236,1.78239,1.78236,1.78239,19600000.0
2006-01-25 03:25:00,1.78232,1.7824,1.78232,1.78233,50900000.0
2006-01-25 03:26:00,1.78231,1.78252,1.78231,1.78252,33400000.0
2006-01-25 03:27:00,1.78243,1.78243,1.78237,1.78237,10800000.0
2006-01-25 03:28:00,1.78239,1.78245,1.78232,1.78232,9100000.0
2006-01-25 03:29:00,1.78232,1.7824,1.78232,1.78238,89400000.0
2006-01-25 03:30:00,1.78231,1.78231,1.78224,1.78224,10500000.0
2006-01-25 03:31:00,1.78224,1.78234,1.78219,1.78222,51600000.0
2006-01-25 03:32:00,1.78225,1.78225,1.78218,1.78225,17000000.0
2006-01-25 03:33:00,1.78215,1.78215,1.78211,1.78211,28099999.0
2006-01-25 03:34:00,1.78206,1.78206,1.78199,1.78199,7500000.0
2006-01-25 03:35:00,1.78198,1.78199,1.78192,1.78192,33900000.0
2006-01-25 03:36:00,1.78197,1.78205,1.78197,1.782,54500000.0
2006-01-25 03:37:00,1.78205,1.78205,1.782,1.782,29300000.0
2006-01-25 03:38:00,1.78193,1.78193,1.7815,1.7815,55800000.0
2006-01-25 03:39:00,1.7815,1.78162,1.7815,1.78157,52100000.0
2006-01-25 03:40:00,1.78175,1.78197,1.78175,1.78196,28900000.0
2006-01-25 03:41:00,1.78193,1.78193,1.78184,1.78188,60100000.0
2006-01-25 03:42:00,1.78183,1.78199,1.78181,1.78197,59700000.0
2006-01-25 03:43:00,1.7821,1.78216,1.7821,1.78216,12000000.0
2006-01-25 03:44:00,1.78216,1.78216,1.78214,1.78214,25000000.0
2006-01-25 03:45:00,1.78213,1.78222,1.78204,1.78222,164400002.0
2006-01-25 03:46:00,1.78221,1.7824,1.78221,1.78232,137599999.0
2006-01-25 03:47:00,1.7824,1.7824,1.78222,1.78234,33700000.0
2006-01-25 03:48:00,1.78227,1.78227,1.78213,1.78225,77400000.0
2006-01-25 03:49:00,1.78219,1.78219,1.78209,1.78218,37200001.0
2006-01-25 03:50:00,1.78214,1.78214,1.78214,1.78214,10400000.0
2006-01-25 03:51:00,1.78222,1.78233,1.78222,1.78222,85500000.0
2006-01-25 03:52:00,1.78215,1.78215,1.78205,1.78213,58500000.0
2006-01-25 03:53:00,1.78207,1.78209,1.78194,1.78204,94999999.0
2006-01-25 03:54:00,1.78202,1.78202,1.78189,1.78194,56400001.0
2006-01-25 03:55:00,1.78197,1.78202,1.78193,1.78202,52800000.0
2006-01-25 03:56:00,1.7821,1.78216,1.78207,1.78216,54000000.0
2006-01-25 03:57:00,1.78207,1.7821,1.78207,1.7821,15000000.0
2006-01-25 03:58:00,1.78208,1.78213,1.78198,1.78198,92900001.0
2006-01-25 03:59:00,1.7819,1.78205,1.7819,1.78205,24900000.0
2006-01-25 04:00:00,1.78205,1.78205,1.78205,1.78205,22300000.0
2006-01-25 04:01:00,1.78202,1.78202,1.782,1.782,5900000.0
2006-01-25 04:02:00,1.78205,1.78205,1.78205,1.78205,11600000.0
2006-01-25 04:03:00,1.782,1.782,1.78195,1.782,16100000.0
2006-01-25 04:04:00,1.78198,1.78205,1.78198,1.782,115200002.0
2006-01-25 04:05:00,1.78193,1.78207,1.7819,1.78207,50200000.0
2006-01-25 04:06:00,1.78205,1.78222,1.78203,1.78207,55800000.0
2006-01-25 04:07:00,1.78206,1.78209,1.78194,1.78194,105399999.0
2006-01-25 04:08:00,1.78207,1.78213,1.78198,1.78213,49099999.0
2006-01-25 04:09:00,1.78215,1.78215,1.78208,1.7821,33600000.0
2006-01-25 04:10:00,1.78218,1.78218,1.78211,1.78213,49700000.0
2006-01-25 04:11:00,1.78202,1.78218,1.78202,1.78208,33000000.0
2006-01-25 04:12:00,1.78218,1.78236,1.78207,1.78207,73900001.0
2006-01-25 04:13:00,1.78209,1.78221,1.78206,1.78206,62800000.0
2006-01-25 04:14:00,1.7821,1.78215,1.782,1.782,35600000.0
2006-01-25 04:15:00,1.78207,1.78223,1.78207,1.78223,40100000.0
2006-01-25 04:16:00,1.78224,1.78246,1.78224,1.78231,101700001.0
2006-01-25 04:17:00,1.78228,1.7823,1.78228,1.7823,18000000.0
2006-01-25 04:18:00,1.78235,1.78238,1.78235,1.78235,28100000.0
2006-01-25 04:19:00,1.78238,1.78238,1.78232,1.78232,4500000.0
2006-01-25 04:20:00,1.7822,1.78225,1.78219,1.7822,36300000.0
2006-01-25 04:21:00,1.78225,1.78227,1.78225,1.78225,64100001.0
2006-01-25 04:22:00,1.78218,1.78225,1.78215,1.78225,156000001.0
2006-01-25 04:23:00,1.78227,1.78228,1.78215,1.78225,151800002.0
2006-01-25 04:24:00,1.78221,1.78232,1.78221,1.78228,108799998.0
2006-01-25 04:25:00,1.78243,1.78255,1.78242,1.78249,67500000.0
2006-01-25 04:26:00,1.78257,1.78257,1.78248,1.7825,67500001.0
2006-01-25 04:27:00,1.78253,1.78253,1.78244,1.78247,44000001.0
2006-01-25 04:28:00,1.7824,1.78257,1.7824,1.78253,98600001.0
2006-01-25 04:29:00,1.78255,1.78258,1.78247,1.78255,65800000.0
2006-01-25 04:30:00,1.78252,1.78252,1.78234,1.78234,47500001.0
2006-01-25 04:31:00,1.78231,1.78234,1.78231,1.78234,7800000.0
2006-01-25 04:32:00,1.78225,1.78225,1.78225,1.78225,3800000.0
2006-01-25 04:33:00,1.7823,1.78238,1.78218,1.78218,17900000.0
2006-01-25 04:34:00,1.78226,1.78226,1.78224,1.78224,7600000.0
2006-01-25 04:35:00,1.78217,1.78228,1.78217,1.78227,45100001.0
2006-01-25 04:36:00,1.78222,1.78234,1.78217,1.78227,39000000.0
2006-01-25 04:37:00,1.78225,1.78225,1.78215,1.7822,46599999.0
2006-01-25 04:38:00,1.78218,1.78225,1.78215,1.78225,47900001.0
2006-01-25 04:39:00,1.78223,1.78223,1.78214,1.78216,20700000.0
2006-01-25 04:40:00,1.78215,1.7822,1.78209,1.78213,61400001.0
2006-01-25 04:41:00,1.78191,1.78191,1.78184,1.78184,8900000.0
2006-01-25 04:42:00,1.7817,1.78187,1.7817,1.78171,60300000.0
2006-01-25 04:43:00,1.78167,1.78175,1.78167,1.78175,63400001.0
2006-01-25 04:44:00,1.78168,1.7818,1.78165,1.78167,42500000.0
2006-01-25 04:45:00,1.78161,1.78173,1.78157,1.78173,53200000.0
2006-01-25 04:46:00,1.78167,1.78169,1.78164,1.78168,46800000.0
2006-01-25 04:47:00,1.78178,1.78204,1.78178,1.78191,43600000.0
2006-01-25 04:48:00,1.78198,1.78203,1.78198,1.78203,70000002.0
2006-01-25 04:49:00,1.78196,1.7821,1.78189,1.7821,33800000.0
2006-01-25 04:50:00,1.78215,1.78225,1.78201,1.78201,61000000.0
2006-01-25 04:51:00,1.78198,1.78205,1.78198,1.78198,23199999.0
2006-01-25 04:52:00,1.78202,1.78202,1.78198,1.78198,9600000.0
2006-01-25 04:53:00,1.78185,1.78201,1.78179,1.78179,65200000.0
2006-01-25 04:54:00,1.78173,1.78198,1.78168,1.78196,82699999.0
2006-01-25 04:55:00,1.78203,1.78203,1.78189,1.78197,29400000.0
2006-01-25 04:56:00,1.78197,1.78203,1.78197,1.78203,6800000.0
2006-01-25 04:57:00,1.7821,1.7823,1.78202,1.7823,37600000.0
2006-01-25 04:58:00,1.78228,1.78246,1.78228,1.78246,45000000.0
2006-01-25 04:59:00,1.78248,1.78248,1.78232,1.78232,51200001.0
2006-01-25 05:00:00,1.78232,1.78241,1.7823,1.78232,57400000.0
2006-01-25 05:01:00,1.78223,1.78238,1.78223,1.78234,58399998.0
2006-01-25 05:02:00,1.78233,1.78247,1.78233,1.78244,58600000.0
2006-01-25 05:03:00,1.78245,1.78245,1.78233,1.7824,68000000.0
2006-01-25 05:04:00,1.7824,1.7824,1.7824,1.7824,2800000.0
2006-01-25 05:05:00,1.78241,1.78242,1.78227,1.78242,76300001.0
2006-01-25 05:06:00,1.78236,1.78242,1.78232,1.78232,36000000.0
2006-01-25 05:07:00,1.7823,1.78232,1.78222,1.7823,30500000.0
2006-01-25 05:08:00,1.78234,1.78236,1.78234,1.78236,49299999.0
2006-01-25 05:09:00,1.78242,1.78245,1.7824,1.7824,31700000.0
2006-01-25 05:10:00,1.78245,1.78245,1.78245,1.78245,2400000.0
2006-01-25 05:11:00,1.78239,1.78241,1.78237,1.78241,10700000.0
2006-01-25 05:12:00,1.78238,1.78242,1.78238,1.78242,12500000.0
2006-01-25 05:13:00,1.7824,1.78245,1.7824,1.7824,32099999.0
2006-01-25 05:14:00,1.78238,1.78245,1.78238,1.7824,93000000.0
2006-01-25 05:15:00,1.78243,1.78245,1.78235,1.7824,95999999.0
2006-01-25 05:16:00,1.78237,1.78244,1.78233,1.78233,34100000.0
2006-01-25 05:17:00,1.78239,1.78242,1.78234,1.78236,30800000.0
2006-01-25 05:18:00,1.78238,1.78248,1.78235,1.78238,56900002.0
2006-01-25 05:19:00,1.78233,1.78243,1.78233,1.7824,47899999.0
2006-01-25 05:20:00,1.78231,1.78234,1.78227,1.78231,59400000.0
2006-01-25 05:21:00,1.78231,1.7824,1.78231,1.78232,118799997.0
2006-01-25 05:22:00,1.78237,1.78243,1.7823,1.7823,49700000.0
2006-01-25 05:23:00,1.78228,1.78228,1.78224,1.78224,34200000.0
2006-01-25 05:24:00,1.78215,1.7822,1.78215,1.7822,29000000.0
2006-01-25 05:25:00,1.7822,1.78225,1.7822,1.78225,91499998.0
2006-01-25 05:26:00,1.7822,1.78225,1.78218,1.78222,44900000.0
2006-01-25 05:27:00,1.78225,1.78225,1.78225,1.78225,2400000.0
2006-01-25 05:28:00,1.78225,1.78225,1.78218,1.78218,64300000.0
2006-01-25 05:29:00,1.78222,1.78228,1.7822,1.78228,92899996.0
2006-01-25 05:30:00,1.78232,1.78243,1.78232,1.78243,43800000.0
2006-01-25 05:31:00,1.78238,1.78238,1.78227,1.78227,70099997.0
2006-01-25 05:32:00,1.78232,1.78237,1.7823,1.7823,66499999.0
2006-01-25 05:33:00,1.78219,1.78219,1.78209,1.78217,36000000.0
2006-01-25 05:34:00,1.78223,1.78225,1.78195,1.78225,49700000.0
2006-01-25 05:35:00,1.7822,1.78225,1.7822,1.78225,3100000.0
2006-01-25 05:36:00,1.78218,1.78218,1.78214,1.78217,68400001.0
2006-01-25 05:37:00,1.78207,1.7821,1.78205,1.78205,59900000.0
2006-01-25 05:38:00,1.78218,1.78218,1.78213,1.78213,11600000.0
2006-01-25 05:39:00,1.7821,1.7821,1.78207,1.78207,19200000.0
2006-01-25 05:40:00,1.78215,1.78215,1.782,1.7821,74600003.0
2006-01-25 05:41:00,1.7821,1.78215,1.78205,1.78205,55000000.0
2006-01-25 05:42:00,1.7822,1.7823,1.7822,1.7823,9800000.0
2006-01-25 05:43:00,1.78232,1.78235,1.7823,1.78232,49600000.0
2006-01-25 05:44:00,1.78235,1.78235,1.78228,1.78228,28700000.0
2006-01-25 05:45:00,1.78233,1.78233,1.78233,1.78233,8700000.0
2006-01-25 05:46:00,1.78225,1.7823,1.78225,1.7823,7400000.0
2006-01-25 05:47:00,1.78229,1.78231,1.78224,1.78227,44699999.0
2006-01-25 05:48:00,1.78221,1.78221,1.78204,1.78207,23700000.0
2006-01-25 05:49:00,1.78188,1.78188,1.78169,1.78169,48200001.0
2006-01-25 05:50:00,1.78173,1.78201,1.78173,1.78201,6000000.0
2006-01-25 05:51:00,1.78208,1.7822,1.78208,1.78219,50700000.0
2006-01-25 05:52:00,1.78217,1.78217,1.78208,1.78208,38600000.0
2006-01-25 05:53:00,1.782,1.78205,1.78195,1.78202,88099999.0
2006-01-25 05:54:00,1.78209,1.78231,1.78209,1.78224,107000001.0
2006-01-25 05:55:00,1.7822,1.78225,1.7822,1.7822,46600000.0
2006-01-25 05:56:00,1.78217,1.78222,1.78214,1.78214,65599999.0
2006-01-25 05:57:00,1.78209,1.78209,1.78188,1.7819,22000000.0
2006-01-25 05:58:00,1.78185,1.78185,1.78175,1.7818,47500000.0
2006-01-25 05:59:00,1.78175,1.78176,1.78164,1.78176,59100000.0
2006-01-25 06:00:00,1.78195,1.7823,1.78195,1.78211,86300001.0
2006-01-25 06:01:00,1.78215,1.78215,1.78207,1.78208,47200000.0
2006-01-25 06:02:00,1.78213,1.78217,1.78211,1.78217,15200000.0
2006-01-25 06:03:00,1.7825,1.78303,1.7825,1.78303,57200000.0
2006-01-25 06:04:00,1.78302,1.78302,1.78285,1.78289,83099998.0
2006-01-25 06:05:00,1.78282,1.7829,1.78282,1.78282,73500002.0
2006-01-25 06:06:00,1.78275,1.78282,1.78273,1.78278,49800000.0
2006-01-25 06:07:00,1.78285,1.78313,1.78285,1.78313,57000000.0
2006-01-25 06:08:00,1.7831,1.7831,1.78288,1.78302,55300001.0
2006-01-25 06:09:00,1.78302,1.78309,1.78302,1.78309,74800001.0
2006-01-25 06:10:00,1.78304,1.7831,1.78291,1.7831,37700000.0
2006-01-25 06:11:00,1.78313,1.78328,1.78305,1.78312,40800000.0
2006-01-25 06:12:00,1.78322,1.78335,1.78322,1.78323,29700000.0
2006-01-25 06:13:00,1.78318,1.7832,1.78311,1.78311,25200000.0
2006-01-25 06:14:00,1.78304,1.78309,1.78304,1.78309,28600001.0
2006-01-25 06:15:00,1.78305,1.78305,1.78293,1.78305,20700000.0
2006-01-25 06:16:00,1.783,1.78307,1.78295,1.78295,68700000.0
2006-01-25 06:17:00,1.78298,1.78298,1.78289,1.78298,57900001.0
2006-01-25 06:18:00,1.783,1.78305,1.783,1.78305,24500000.0
2006-01-25 06:19:00,1.78303,1.78303,1.78288,1.78295,35800000.0
2006-01-25 06:20:00,1.78285,1.78285,1.78253,1.78267,114700004.0
2006-01-25 06:21:00,1.78261,1.78274,1.78256,1.78274,112900001.0
2006-01-25 06:22:00,1.78275,1.78278,1.78269,1.78269,45300000.0
2006-01-25 06:23:00,1.78261,1.78261,1.78237,1.78239,20300000.0
2006-01-25 06:24:00,1.78245,1.78245,1.78238,1.78242,79800000.0
2006-01-25 06:25:00,1.78245,1.78245,1.78228,1.7823,9200000.0
2006-01-25 06:26:00,1.78228,1.78241,1.78228,1.78236,41200000.0
2006-01-25 06:27:00,1.78225,1.78241,1.7822,1.78241,49200000.0
2006-01-25 06:28:00,1.78242,1.78251,1.78242,1.78248,33600000.0
2006-01-25 06:29:00,1.78246,1.78254,1.78242,1.78254,66800001.0
2006-01-25 06:30:00,1.7825,1.78255,1.78245,1.78255,50000000.0
2006-01-25 06:31:00,1.78247,1.78251,1.78242,1.78242,20800000.0
2006-01-25 06:32:00,1.78238,1.78238,1.78223,1.78223,46200000.0
2006-01-25 06:33:00,1.78225,1.78232,1.78223,1.78227,40800000.0
2006-01-25 06:34:00,1.78215,1.78225,1.78215,1.78222,48100000.0
2006-01-25 06:35:00,1.7822,1.7822,1.78215,1.78215,5200000.0
2006-01-25 06:36:00,1.78224,1.78233,1.78222,1.78222,54399999.0
2006-01-25 06:37:00,1.7822,1.7822,1.7822,1.7822,7300000.0
2006-01-25 06:38:00,1.7823,1.78237,1.78229,1.78236,54600000.0
2006-01-25 06:39:00,1.78226,1.78231,1.78217,1.78231,77400001.0
2006-01-25 06:40:00,1.78235,1.78235,1.78222,1.78229,41100000.0
2006-01-25 06:41:00,1.78237,1.78243,1.78231,1.78243,34700000.0
2006-01-25 06:42:00,1.78245,1.78245,1.78245,1.78245,300000.0
2006-01-25 06:43:00,1.78247,1.78251,1.78247,1.78248,37000000.0
2006-01-25 06:44:00,1.7825,1.78255,1.78245,1.7825,43200000.0
2006-01-25 06:45:00,1.7825,1.78255,1.7824,1.78248,49700001.0
2006-01-25 06:46:00,1.78254,1.78264,1.78241,1.78261,104800001.0
2006-01-25 06:47:00,1.7826,1.78268,1.78257,1.78257,52400001.0
2006-01-25 06:48:00,1.78265,1.78265,1.78255,1.78265,24900000.0
2006-01-25 06:49:00,1.78255,1.78255,1.78255,1.78255,19500000.0
2006-01-25 06:50:00,1.7826,1.7826,1.7826,1.7826,9100000.0
2006-01-25 06:51:00,1.78256,1.78265,1.7825,1.78265,84700000.0
2006-01-25 06:52:00,1.78271,1.78271,1.78223,1.78254,88800002.0
2006-01-25 06:53:00,1.7826,1.78269,1.7826,1.7826,85700002.0
2006-01-25 06:54:00,1.7826,1.7826,1.78245,1.78253,45600000.0
2006-01-25 06:55:00,1.78257,1.7826,1.78252,1.78252,63100000.0
2006-01-25 06:56:00,1.78245,1.78255,1.78245,1.78255,11400000.0
2006-01-25 06:57:00,1.7825,1.7825,1.7825,1.7825,17200001.0
2006-01-25 06:58:00,1.78255,1.78255,1.78255,1.78255,11600000.0
2006-01-25 06:59:00,1.7825,1.78258,1.7825,1.7825,37400000.0
2006-01-25 07:00:00,1.78263,1.78263,1.78254,1.78255,54499999.0
2006-01-25 07:01:00,1.78256,1.78263,1.78234,1.78237,60600000.0
2006-01-25 07:02:00,1.78247,1.78251,1.78247,1.78251,34000000.0
2006-01-25 07:03:00,1.7825,1.78258,1.7825,1.7825,56900000.0
2006-01-25 07:04:00,1.78255,1.78255,1.7825,1.7825,6000000.0
2006-01-25 07:05:00,1.78247,1.78255,1.78247,1.7825,25900001.0
2006-01-25 07:06:00,1.78253,1.78253,1.78247,1.78247,4200000.0
2006-01-25 07:07:00,1.78259,1.78269,1.78256,1.78266,36900000.0
2006-01-25 07:08:00,1.78273,1.78282,1.78269,1.78282,39000000.0
2006-01-25 07:09:00,1.78275,1.78284,1.7826,1.78284,42100001.0
2006-01-25 07:10:00,1.78288,1.78295,1.7828,1.78295,48600000.0
2006-01-25 07:11:00,1.7829,1.78295,1.7829,1.78295,3800000.0
2006-01-25 07:12:00,1.78306,1.78306,1.78306,1.78306,21000000.0
2006-01-25 07:13:00,1.78315,1.78315,1.78305,1.78307,136600002.0
2006-01-25 07:14:00,1.78305,1.78315,1.78305,1.7831,119400001.0
2006-01-25 07:15:00,1.78318,1.78322,1.78306,1.78318,105200000.0
2006-01-25 07:16:00,1.78317,1.78317,1.78305,1.78305,61999998.0
2006-01-25 07:17:00,1.78308,1.78308,1.78295,1.78303,48300001.0
2006-01-25 07:18:00,1.78272,1.78272,1.78203,1.78208,26100000.0
2006-01-25 07:19:00,1.78208,1.78216,1.78206,1.78212,40000001.0
2006-01-25 07:20:00,1.78218,1.78224,1.78209,1.78217,60300000.0
2006-01-25 07:21:00,1.78202,1.78204,1.78187,1.78203,120099998.0
2006-01-25 07:22:00,1.78191,1.78221,1.78186,1.78213,54900000.0
2006-01-25 07:23:00,1.78212,1.78218,1.78197,1.78213,96799998.0
2006-01-25 07:24:00,1.78219,1.78256,1.78219,1.7825,96099997.0
2006-01-25 07:25:00,1.78244,1.78251,1.78234,1.78248,33700000.0
2006-01-25 07:26:00,1.78253,1.7826,1.78232,1.78237,114100000.0
2006-01-25 07:27:00,1.78227,1.78248,1.78227,1.78237,59700002.0
2006-01-25 07:28:00,1.78236,1.78246,1.78235,1.7824,49200001.0
2006-01-25 07:29:00,1.78258,1.78313,1.78258,1.7831,64900000.0
2006-01-25 07:30:00,1.78298,1.78315,1.78283,1.78306,36200000.0
2006-01-25 07:31:00,1.78306,1.7831,1.78299,1.78309,58499999.0
2006-01-25 07:32:00,1.78303,1.78303,1.78292,1.78292,76600000.0
2006-01-25 07:33:00,1.78302,1.7832,1.78302,1.78316,55300000.0
2006-01-25 07:34:00,1.78308,1.78323,1.78305,1.7831,75400000.0
2006-01-25 07:35:00,1.78312,1.78313,1.78298,1.78301,109900000.0
2006-01-25 07:36:00,1.78308,1.78309,1.78303,1.78303,33900000.0
2006-01-25 07:37:00,1.78306,1.78306,1.78294,1.78294,75699998.0
2006-01-25 07:38:00,1.78288,1.78298,1.78288,1.78298,6800000.0
2006-01-25 07:39:00,1.7829,1.7829,1.7829,1.7829,15300000.0
2006-01-25 07:40:00,1.78292,1.783,1.78286,1.78292,42200000.0
2006-01-25 07:41:00,1.78297,1.783,1.78293,1.78293,40700000.0
2006-01-25 07:42:00,1.78283,1.78283,1.78267,1.78267,62599998.0
2006-01-25 07:43:00,1.78275,1.78275,1.78251,1.78251,73999999.0
2006-01-25 07:44:00,1.78238,1.78252,1.78234,1.78244,74200002.0
2006-01-25 07:45:00,1.78242,1.78258,1.78242,1.78252,74900002.0
2006-01-25 07:46:00,1.78246,1.78247,1.7824,1.78242,79899999.0
2006-01-25 07:47:00,1.78237,1.78257,1.78233,1.78252,68600003.0
2006-01-25 07:48:00,1.78247,1.78247,1.78231,1.7824,53600000.0
2006-01-25 07:49:00,1.7824,1.78248,1.7824,1.78245,54100000.0
2006-01-25 07:50:00,1.78244,1.78244,1.78243,1.78243,12800000.0
2006-01-25 07:51:00,1.78246,1.78246,1.78235,1.78235,23400000.0
2006-01-25 07:52:00,1.78233,1.78241,1.78233,1.78236,67799999.0
2006-01-25 07:53:00,1.78237,1.7825,1.78231,1.78231,99199999.0
2006-01-25 07:54:00,1.7824,1.78245,1.7824,1.78245,31100000.0
2006-01-25 07:55:00,1.78248,1.78286,1.78248,1.7828,68600000.0
2006-01-25 07:56:00,1.78291,1.78292,1.78291,1.78292,23400000.0
2006-01-25 07:57:00,1.78293,1.78326,1.78287,1.783,115799999.0
2006-01-25 07:58:00,1.783,1.78336,1.783,1.78324,69199998.0
2006-01-25 07:59:00,1.78327,1.78341,1.78327,1.78331,27600000.0
2006-01-25 08:00:00,1.78327,1.78332,1.78307,1.78311,64700000.0
2006-01-25 08:01:00,1.78303,1.78353,1.78301,1.78343,135699997.0
2006-01-25 08:02:00,1.78349,1.78352,1.78335,1.78335,65400000.0
2006-01-25 08:03:00,1.78335,1.78346,1.78335,1.78346,50900000.0
2006-01-25 08:04:00,1.78342,1.78342,1.78311,1.78316,64699999.0
2006-01-25 08:05:00,1.7832,1.78339,1.7831,1.78335,45799999.0
2006-01-25 08:06:00,1.78356,1.78382,1.78356,1.78382,27800000.0
2006-01-25 08:07:00,1.78393,1.78404,1.78384,1.78384,76300001.0
2006-01-25 08:08:00,1.78378,1.78388,1.78374,1.78374,76600000.0
2006-01-25 08:09:00,1.78385,1.78399,1.78368,1.78377,100500001.0
2006-01-25 08:10:00,1.78372,1.78393,1.78371,1.78393,112200000.0
2006-01-25 08:11:00,1.78391,1.78391,1.78372,1.78372,97499998.0
2006-01-25 08:12:00,1.78371,1.78379,1.78371,1.78377,84800000.0
2006-01-25 08:13:00,1.78389,1.784,1.78385,1.78385,41499999.0
2006-01-25 08:14:00,1.78382,1.78382,1.78372,1.78372,20900000.0
2006-01-25 08:15:00,1.78374,1.78377,1.78361,1.78371,78900000.0
2006-01-25 08:16:00,1.78357,1.78363,1.78357,1.78363,33300001.0
2006-01-25 08:17:00,1.78353,1.78353,1.78339,1.78342,26600000.0
2006-01-25 08:18:00,1.78341,1.78344,1.78328,1.78328,30800000.0
2006-01-25 08:19:00,1.78336,1.78354,1.78336,1.78354,79900000.0
2006-01-25 08:20:00,1.78352,1.78366,1.78345,1.78365,88599999.0
2006-01-25 08:21:00,1.7836,1.78363,1.78354,1.78357,96200000.0
2006-01-25 08:22:00,1.78354,1.78354,1.78346,1.78346,16700000.0
2006-01-25 08:23:00,1.78339,1.78341,1.78339,1.78341,7800000.0
2006-01-25 08:24:00,1.78339,1.78339,1.78327,1.78337,24500000.0
2006-01-25 08:25:00,1.78326,1.78332,1.78324,1.78332,79399999.0
2006-01-25 08:26:00,1.78339,1.78368,1.78339,1.7836,49800000.0
2006-01-25 08:27:00,1.78358,1.7838,1.78355,1.78371,91500000.0
2006-01-25 08:28:00,1.7837,1.78404,1.7837,1.78396,69300000.0
2006-01-25 08:29:00,1.78395,1.78402,1.7838,1.78402,65500000.0
2006-01-25 08:30:00,1.784,1.78405,1.784,1.784,102300000.0
2006-01-25 08:31:00,1.78388,1.78388,1.78366,1.78375,56700000.0
2006-01-25 08:32:00,1.7837,1.7837,1.78354,1.78358,30400000.0
2006-01-25 08:33:00,1.78373,1.78383,1.78373,1.7838,23000000.0
2006-01-25 08:34:00,1.78377,1.78388,1.78377,1.78382,47200001.0
2006-01-25 08:35:00,1.78383,1.78388,1.78379,1.78388,77500001.0
2006-01-25 08:36:00,1.78383,1.78385,1.78383,1.78385,7600000.0
2006-01-25 08:37:00,1.78375,1.78389,1.78373,1.78373,59100001.0
2006-01-25 08:38:00,1.78371,1.78371,1.78364,1.78364,31199999.0
2006-01-25 08:39:00,1.78362,1.78362,1.78353,1.78358,83100000.0
2006-01-25 08:40:00,1.78358,1.78365,1.78353,1.78353,79600000.0
2006-01-25 08:41:00,1.7836,1.78366,1.78345,1.7836,93700001.0
2006-01-25 08:42:00,1.78361,1.78361,1.78333,1.78345,92600000.0
2006-01-25 08:43:00,1.78352,1.78375,1.7835,1.78367,52500000.0
2006-01-25 08:44:00,1.7837,1.7837,1.78367,1.78367,18200000.0
2006-01-25 08:45:00,1.78375,1.78375,1.78359,1.78367,23400000.0
2006-01-25 08:46:00,1.78372,1.78383,1.78371,1.78383,63100002.0
2006-01-25 08:47:00,1.78383,1.78383,1.7837,1.7837,44500000.0
2006-01-25 08:48:00,1.78381,1.78395,1.78376,1.78376,52800000.0
2006-01-25 08:49:00,1.78395,1.78416,1.78395,1.78413,36100000.0
2006-01-25 08:50:00,1.78403,1.78403,1.78386,1.78387,54200000.0
2006-01-25 08:51:00,1.7839,1.78393,1.7838,1.78393,68199999.0
2006-01-25 08:52:00,1.78394,1.78403,1.78394,1.78398,68300001.0
2006-01-25 08:53:00,1.78397,1.78408,1.78392,1.78392,56800000.0
2006-01-25 08:54:00,1.78393,1.78395,1.78377,1.78377,48000001.0
2006-01-25 08:55:00,1.78374,1.78382,1.78362,1.78362,37500001.0
2006-01-25 08:56:00,1.7836,1.78369,1.78357,1.78365,44599999.0
2006-01-25 08:57:00,1.78367,1.78367,1.78358,1.78358,4600000.0
2006-01-25 08:58:00,1.78354,1.78375,1.78354,1.78375,11100000.0
2006-01-25 08:59:00,1.78383,1.78383,1.78375,1.78378,27400000.0
2006-01-25 09:00:00,1.78378,1.78382,1.78374,1.78381,40600000.0
2006-01-25 09:01:00,1.78399,1.78421,1.78399,1.78418,50400001.0
2006-01-25 09:02:00,1.78418,1.78424,1.78416,1.78424,83599998.0
2006-01-25 09:03:00,1.78429,1.7844,1.78414,1.7844,48900000.0
2006-01-25 09:04:00,1.78439,1.78441,1.78425,1.78425,79600001.0
2006-01-25 09:05:00,1.7843,1.7843,1.78406,1.78415,54400000.0
2006-01-25 09:06:00,1.78405,1.78405,1.7838,1.78389,67500000.0
2006-01-25 09:07:00,1.78389,1.78392,1.78383,1.78385,101700001.0
2006-01-25 09:08:00,1.7839,1.78422,1.7839,1.78422,103700000.0
2006-01-25 09:09:00,1.78437,1.78437,1.78419,1.7842,60400000.0
2006-01-25 09:10:00,1.78428,1.7843,1.7841,1.7841,60900001.0
2006-01-25 09:11:00,1.7839,1.7839,1.78377,1.78377,4100000.0
2006-01-25 09:12:00,1.78354,1.78354,1.78324,1.78342,83100002.0
2006-01-25 09:13:00,1.78335,1.78348,1.7833,1.7834,26800000.0
2006-01-25 09:14:00,1.7833,1.78342,1.78306,1.78342,32599999.0
2006-01-25 09:15:00,1.7835,1.78357,1.78347,1.78349,62400000.0
2006-01-25 09:16:00,1.78346,1.78357,1.78339,1.78339,38900000.0
2006-01-25 09:17:00,1.7834,1.78345,1.78337,1.7834,70200001.0
2006-01-25 09:18:00,1.78338,1.78338,1.78317,1.78325,28600000.0
2006-01-25 09:19:00,1.78329,1.78339,1.78329,1.78332,41800000.0
2006-01-25 09:20:00,1.78334,1.78346,1.78334,1.78341,35750000.0
2006-01-25 09:21:00,1.78321,1.78321,1.78282,1.78282,26700000.0
2006-01-25 09:22:00,1.78283,1.78316,1.78283,1.78316,75399999.0
2006-01-25 09:23:00,1.78312,1.78312,1.78293,1.78297,50600001.0
2006-01-25 09:24:00,1.78292,1.78296,1.78285,1.78296,93800001.0
2006-01-25 09:25:00,1.78293,1.78309,1.78284,1.78284,83499999.0
2006-01-25 09:26:00,1.78271,1.78285,1.78262,1.78262,71799999.0
2006-01-25 09:27:00,1.78269,1.78279,1.78269,1.78279,52299999.0
2006-01-25 09:28:00,1.78277,1.78282,1.78269,1.78274,27300000.0
2006-01-25 09:29:00,1.78281,1.78281,1.78274,1.78277,30800000.0
2006-01-25 09:30:00,1.78259,1.78259,1.78248,1.78255,84699998.0
2006-01-25 09:31:00,1.78246,1.78248,1.78211,1.78248,72099998.0
2006-01-25 09:32:00,1.78268,1.78303,1.78268,1.78301,31500000.0
2006-01-25 09:33:00,1.78305,1.7834,1.78302,1.7834,47600000.0
2006-01-25 09:34:00,1.78346,1.78346,1.78327,1.78334,74500001.0
2006-01-25 09:35:00,1.78327,1.78333,1.78321,1.78333,23400000.0
2006-01-25 09:36:00,1.78327,1.78339,1.78308,1.7833,72199999.0
2006-01-25 09:37:00,1.78334,1.78361,1.78334,1.78359,71599999.0
2006-01-25 09:38:00,1.78372,1.7838,1.78369,1.78369,67600000.0
2006-01-25 09:39:00,1.78351,1.7836,1.78344,1.78344,88399999.0
2006-01-25 09:40:00,1.78339,1.78354,1.7833,1.78346,72200000.0
2006-01-25 09:41:00,1.7833,1.78372,1.7833,1.7837,25000000.0
2006-01-25 09:42:00,1.78378,1.7838,1.78362,1.78362,35900000.0
2006-01-25 09:43:00,1.78363,1.78365,1.7836,1.7836,14400000.0
2006-01-25 09:44:00,1.7837,1.78395,1.7837,1.78395,73300001.0
2006-01-25 09:45:00,1.78396,1.78396,1.78392,1.78392,23900000.0
2006-01-25 09:46:00,1.78396,1.78396,1.78378,1.78386,30800000.0
2006-01-25 09:47:00,1.78379,1.78379,1.78368,1.78378,15000000.0
2006-01-25 09:48:00,1.78387,1.78389,1.78365,1.78365,23800000.0
2006-01-25 09:49:00,1.78363,1.78363,1.78339,1.78339,86700001.0
2006-01-25 09:50:00,1.78336,1.78353,1.7833,1.78333,51600000.0
2006-01-25 09:51:00,1.7833,1.7833,1.78303,1.78303,56200000.0
2006-01-25 09:52:00,1.78309,1.78315,1.78303,1.78313,52300001.0
2006-01-25 09:53:00,1.78308,1.78308,1.78255,1.78283,54700000.0
2006-01-25 09:54:00,1.78284,1.78289,1.78274,1.78285,106199999.0
2006-01-25 09:55:00,1.78294,1.78325,1.78294,1.78317,94099998.0
2006-01-25 09:56:00,1.78316,1.78316,1.78296,1.78304,27800000.0
2006-01-25 09:57:00,1.78283,1.78283,1.78231,1.7824,51899999.0
2006-01-25 09:58:00,1.78235,1.7826,1.78227,1.7825,73700000.0
2006-01-25 09:59:00,1.78252,1.78275,1.78252,1.78274,44000000.0
2006-01-25 10:00:00,1.78277,1.78313,1.78277,1.78306,24700000.0
2006-01-25 10:01:00,1.78318,1.78329,1.78316,1.78325,78700000.0
2006-01-25 10:02:00,1.78318,1.78318,1.78307,1.78313,40700000.0
2006-01-25 10:03:00,1.78323,1.78323,1.7831,1.7831,57700000.0
2006-01-25 10:04:00,1.7831,1.78315,1.78305,1.7831,72000000.0
2006-01-25 10:05:00,1.7832,1.78332,1.78312,1.78325,57100000.0
2006-01-25 10:06:00,1.78341,1.78357,1.7834,1.7834,80200001.0
2006-01-25 10:07:00,1.78347,1.78364,1.78343,1.78364,120000001.0
2006-01-25 10:08:00,1.7837,1.7839,1.7837,1.78385,35400000.0
2006-01-25 10:09:00,1.78389,1.78389,1.7834,1.7834,58800000.0
2006-01-25 10:10:00,1.78334,1.78349,1.78333,1.7834,148100001.0
2006-01-25 10:11:00,1.78329,1.78329,1.78321,1.78321,12800000.0
2006-01-25 10:12:00,1.78328,1.78348,1.78328,1.78346,70499999.0
2006-01-25 10:13:00,1.78342,1.7835,1.78314,1.78347,68300000.0
2006-01-25 10:14:00,1.78339,1.78351,1.78339,1.78339,57599998.0
2006-01-25 10:15:00,1.78337,1.78344,1.78332,1.78341,80250002.0
2006-01-25 10:16:00,1.78335,1.78335,1.7833,1.7833,31400000.0
2006-01-25 10:17:00,1.78333,1.78342,1.78333,1.78334,18900000.0
2006-01-25 10:18:00,1.78352,1.78385,1.78352,1.78385,55900000.0
2006-01-25 10:19:00,1.78375,1.78377,1.78357,1.78359,35900000.0
2006-01-25 10:20:00,1.78348,1.78371,1.78348,1.78362,49900000.0
2006-01-25 10:21:00,1.78353,1.78353,1.78336,1.78346,126199999.0
2006-01-25 10:22:00,1.78341,1.78341,1.7833,1.7833,37500000.0
2006-01-25 10:23:00,1.78338,1.78377,1.78338,1.7837,99699999.0
2006-01-25 10:24:00,1.78368,1.78368,1.78363,1.78363,39500002.0
2006-01-25 10:25:00,1.78356,1.78358,1.78342,1.78347,89100001.0
2006-01-25 10:26:00,1.78347,1.78363,1.78347,1.78363,98600000.0
2006-01-25 10:27:00,1.78369,1.78378,1.78369,1.78371,43999999.0
2006-01-25 10:28:00,1.78377,1.78377,1.78362,1.78375,145299999.0
2006-01-25 10:29:00,1.78374,1.78397,1.78374,1.7839,58600001.0
2006-01-25 10:30:00,1.78393,1.78417,1.78389,1.78417,82499998.0
2006-01-25 10:31:00,1.78437,1.78481,1.78437,1.78477,47700000.0
2006-01-25 10:32:00,1.78472,1.78476,1.78466,1.78473,79899999.0
2006-01-25 10:33:00,1.78472,1.78472,1.78468,1.78468,3600000.0
2006-01-25 10:34:00,1.78458,1.78458,1.78428,1.78431,46500000.0
2006-01-25 10:35:00,1.78405,1.78405,1.78389,1.78389,64300001.0
2006-01-25 10:36:00,1.78393,1.78394,1.78386,1.78394,44800001.0
2006-01-25 10:37:00,1.78403,1.78423,1.78403,1.78423,95000001.0
2006-01-25 10:38:00,1.78424,1.78435,1.78413,1.78435,46600000.0
2006-01-25 10:39:00,1.78442,1.78466,1.78442,1.7846,72100000.0
2006-01-25 10:40:00,1.78466,1.78466,1.78444,1.78449,57100000.0
2006-01-25 10:41:00,1.78438,1.78449,1.78436,1.78437,78200002.0
2006-01-25 10:42:00,1.78445,1.78445,1.78438,1.7844,80799999.0
2006-01-25 10:43:00,1.78441,1.78441,1.78422,1.78433,95500000.0
2006-01-25 10:44:00,1.78437,1.7844,1.78412,1.78418,32700000.0
2006-01-25 10:45:00,1.78419,1.78433,1.78417,1.78433,75899999.0
2006-01-25 10:46:00,1.78427,1.78436,1.78425,1.78425,76200001.0
2006-01-25 10:47:00,1.78417,1.78427,1.78416,1.78427,48200000.0
2006-01-25 10:48:00,1.78423,1.78432,1.78423,1.78432,35800000.0
2006-01-25 10:49:00,1.78441,1.78449,1.78441,1.78449,41199999.0
2006-01-25 10:50:00,1.78462,1.7849,1.78462,1.7849,70699999.0
2006-01-25 10:51:00,1.78491,1.78498,1.78474,1.78498,76799999.0
2006-01-25 10:52:00,1.78521,1.78526,1.78488,1.78488,56300000.0
2006-01-25 10:53:00,1.78481,1.78498,1.78481,1.78483,52300000.0
2006-01-25 10:54:00,1.78487,1.78492,1.78468,1.78468,74900001.0
2006-01-25 10:55:00,1.78477,1.78484,1.78463,1.78465,52600001.0
2006-01-25 10:56:00,1.78462,1.78464,1.78419,1.78429,83300001.0
2006-01-25 10:57:00,1.7844,1.78464,1.78432,1.78464,51900000.0
2006-01-25 10:58:00,1.78472,1.78472,1.78447,1.78452,95800000.0
2006-01-25 10:59:00,1.78451,1.78458,1.78446,1.78449,106100000.0
2006-01-25 11:00:00,1.78461,1.78482,1.78448,1.7847,60099998.0
2006-01-25 11:01:00,1.78472,1.78481,1.78431,1.78431,56000000.0
2006-01-25 11:02:00,1.78418,1.78429,1.78416,1.7842,67299998.0
2006-01-25 11:03:00,1.78407,1.78418,1.78396,1.78415,151899999.0
2006-01-25 11:04:00,1.78405,1.78437,1.78405,1.78426,33600000.0
2006-01-25 11:05:00,1.78431,1.78433,1.78404,1.78409,102599997.0
2006-01-25 11:06:00,1.78416,1.7842,1.78398,1.78398,105299999.0
2006-01-25 11:07:00,1.78402,1.78431,1.78402,1.7843,88700001.0
2006-01-25 11:08:00,1.78445,1.78452,1.78431,1.78437,33200000.0
2006-01-25 11:09:00,1.78445,1.7846,1.78445,1.7846,31800000.0
2006-01-25 11:10:00,1.78472,1.78484,1.7847,1.7847,72000000.0
2006-01-25 11:11:00,1.7846,1.78471,1.78447,1.78471,47800000.0
2006-01-25 11:12:00,1.78505,1.78583,1.78505,1.78568,63700000.0
2006-01-25 11:13:00,1.78555,1.78653,1.78552,1.78639,65400001.0
2006-01-25 11:14:00,1.78657,1.78666,1.78657,1.78663,41200000.0
2006-01-25 11:15:00,1.7865,1.7869,1.78637,1.7869,83500000.0
2006-01-25 11:16:00,1.78688,1.78754,1.78677,1.78744,53099999.0
2006-01-25 11:17:00,1.7875,1.78788,1.7874,1.78788,93699998.0
2006-01-25 11:18:00,1.78807,1.78813,1.78789,1.78796,37100001.0
2006-01-25 11:19:00,1.78778,1.78788,1.78776,1.78782,88999997.0
2006-01-25 11:20:00,1.7877,1.7877,1.78763,1.78765,55200000.0
2006-01-25 11:21:00,1.78769,1.78769,1.78736,1.78736,34400000.0
2006-01-25 11:22:00,1.78738,1.78761,1.78738,1.78748,86800000.0
2006-01-25 11:23:00,1.78745,1.78745,1.78737,1.78738,27300000.0
2006-01-25 11:24:00,1.7875,1.78784,1.78748,1.78781,44900000.0
2006-01-25 11:25:00,1.7877,1.78779,1.78703,1.78703,38900000.0
2006-01-25 11:26:00,1.78702,1.78717,1.78701,1.78701,48599999.0
2006-01-25 11:27:00,1.78699,1.78699,1.78679,1.78679,62800000.0
2006-01-25 11:28:00,1.7869,1.78693,1.78639,1.78639,38800000.0
2006-01-25 11:29:00,1.78626,1.78626,1.7859,1.7859,55800000.0
2006-01-25 11:30:00,1.7861,1.78852,1.7861,1.78852,88500000.0
2006-01-25 11:31:00,1.78834,1.79027,1.78831,1.79011,68200000.0
2006-01-25 11:32:00,1.79011,1.79038,1.78952,1.78952,59700000.0
2006-01-25 11:33:00,1.78905,1.78911,1.78874,1.7888,103700000.0
2006-01-25 11:34:00,1.78885,1.78893,1.78845,1.78852,42200000.0
2006-01-25 11:35:00,1.78846,1.78864,1.78837,1.78845,87800001.0
2006-01-25 11:36:00,1.78843,1.78866,1.78843,1.78857,59400000.0
2006-01-25 11:37:00,1.78854,1.78878,1.78831,1.78878,75100001.0
2006-01-25 11:38:00,1.789,1.7891,1.78899,1.789,81300002.0
2006-01-25 11:39:00,1.78888,1.78888,1.78859,1.78859,41550000.0
2006-01-25 11:40:00,1.78856,1.789,1.78856,1.789,50700000.0
2006-01-25 11:41:00,1.78922,1.78953,1.78922,1.78953,44600000.0
2006-01-25 11:42:00,1.78953,1.78953,1.78914,1.78914,86700000.0
2006-01-25 11:43:00,1.78922,1.78929,1.78892,1.78892,70599999.0
2006-01-25 11:44:00,1.78886,1.78901,1.78874,1.78901,21800000.0
2006-01-25 11:45:00,1.78927,1.78956,1.78927,1.78951,73000001.0
2006-01-25 11:46:00,1.78957,1.7897,1.78935,1.78935,102000000.0
2006-01-25 11:47:00,1.7894,1.78977,1.7894,1.78944,102600001.0
2006-01-25 11:48:00,1.78975,1.79148,1.78975,1.79145,66200001.0
2006-01-25 11:49:00,1.79127,1.79127,1.79101,1.79101,74549999.0
2006-01-25 11:50:00,1.79095,1.79095,1.79066,1.79082,66599999.0
2006-01-25 11:51:00,1.79087,1.79088,1.79052,1.79052,43800000.0
2006-01-25 11:52:00,1.79044,1.79098,1.79044,1.79098,42100000.0
2006-01-25 11:53:00,1.79115,1.79154,1.79115,1.79154,28900000.0
2006-01-25 11:54:00,1.7914,1.79227,1.79137,1.79227,81399999.0
2006-01-25 11:55:00,1.79242,1.79251,1.79242,1.79244,53499998.0
2006-01-25 11:56:00,1.79242,1.7925,1.79232,1.79232,34700000.0
2006-01-25 11:57:00,1.79223,1.79234,1.79206,1.79232,73600000.0
2006-01-25 11:58:00,1.79246,1.79303,1.79246,1.79247,86399999.0
2006-01-25 11:59:00,1.79242,1.79259,1.79235,1.7924,136200000.0
2006-01-25 12:00:00,1.79231,1.79241,1.79221,1.79223,103500001.0
2006-01-25 12:01:00,1.79222,1.79254,1.79222,1.79254,89699999.0
2006-01-25 12:02:00,1.79244,1.79244,1.79208,1.79208,39500001.0
2006-01-25 12:03:00,1.79202,1.79202,1.79169,1.79169,60200000.0
2006-01-25 12:04:00,1.7917,1.79173,1.79157,1.79157,145800000.0
2006-01-25 12:05:00,1.79163,1.79163,1.79151,1.79157,25700000.0
2006-01-25 12:06:00,1.79152,1.79162,1.79138,1.79138,21900000.0
2006-01-25 12:07:00,1.79137,1.79143,1.79134,1.79143,60099999.0
2006-01-25 12:08:00,1.7914,1.79145,1.7914,1.79145,57900001.0
2006-01-25 12:09:00,1.79145,1.79145,1.79137,1.79145,53400000.0
2006-01-25 12:10:00,1.79147,1.79162,1.79143,1.79162,32600001.0
2006-01-25 12:11:00,1.79155,1.79156,1.79149,1.7915,93899999.0
2006-01-25 12:12:00,1.79146,1.79146,1.79115,1.79115,62300000.0
2006-01-25 12:13:00,1.79097,1.79103,1.79089,1.79103,34500000.0
2006-01-25 12:14:00,1.79098,1.79109,1.79092,1.79106,36599999.0
2006-01-25 12:15:00,1.79117,1.79119,1.79098,1.79102,68000002.0
2006-01-25 12:16:00,1.79099,1.79099,1.79073,1.79079,42700000.0
2006-01-25 12:17:00,1.79077,1.79077,1.79059,1.79064,46700000.0
2006-01-25 12:18:00,1.7906,1.7906,1.79058,1.7906,34300000.0
2006-01-25 12:19:00,1.79069,1.79087,1.79069,1.79077,54100002.0
2006-01-25 12:20:00,1.7909,1.79095,1.79074,1.79085,76599999.0
2006-01-25 12:21:00,1.79075,1.79087,1.79065,1.79072,59200000.0
2006-01-25 12:22:00,1.79063,1.7908,1.7906,1.7908,42300000.0
2006-01-25 12:23:00,1.79078,1.79093,1.79078,1.79088,78000001.0
2006-01-25 12:24:00,1.79092,1.79099,1.79089,1.79089,76799999.0
2006-01-25 12:25:00,1.79092,1.79111,1.79092,1.79111,28100000.0
2006-01-25 12:26:00,1.79117,1.79121,1.79104,1.79104,55600000.0
2006-01-25 12:27:00,1.79096,1.79099,1.79096,1.79099,19300000.0
2006-01-25 12:28:00,1.79101,1.7911,1.79095,1.79108,49000000.0
2006-01-25 12:29:00,1.79113,1.79117,1.79107,1.7911,46999999.0
2006-01-25 12:30:00,1.79106,1.79111,1.79096,1.791,74000001.0
2006-01-25 12:31:00,1.79105,1.79146,1.79105,1.79135,69200001.0
2006-01-25 12:32:00,1.79135,1.79137,1.79122,1.79137,125400003.0
2006-01-25 12:33:00,1.79155,1.79175,1.79155,1.79167,44300000.0
2006-01-25 12:34:00,1.79158,1.79158,1.79142,1.79142,15700000.0
2006-01-25 12:35:00,1.7914,1.79153,1.7914,1.79153,44800001.0
2006-01-25 12:36:00,1.79155,1.79155,1.79145,1.79155,69500000.0
2006-01-25 12:37:00,1.79145,1.79155,1.79145,1.79155,47900000.0
2006-01-25 12:38:00,1.7915,1.79155,1.79145,1.79155,71499999.0
2006-01-25 12:39:00,1.79142,1.79157,1.79135,1.79157,94100000.0
2006-01-25 12:40:00,1.79157,1.79157,1.79144,1.79146,60200000.0
2006-01-25 12:41:00,1.79133,1.79149,1.79133,1.79145,57200000.0
2006-01-25 12:42:00,1.79145,1.79153,1.79142,1.79142,77800000.0
2006-01-25 12:43:00,1.79113,1.79113,1.78957,1.78958,125100001.0
2006-01-25 12:44:00,1.7895,1.78957,1.78932,1.78932,55099998.0
2006-01-25 12:45:00,1.78925,1.78925,1.78901,1.78918,70300001.0
2006-01-25 12:46:00,1.78892,1.78892,1.78833,1.78841,33899999.0
2006-01-25 12:47:00,1.7885,1.78887,1.7885,1.78881,89599999.0
2006-01-25 12:48:00,1.78882,1.78889,1.78872,1.78872,55000000.0
2006-01-25 12:49:00,1.7886,1.7886,1.78821,1.78822,33100001.0
2006-01-25 12:50:00,1.7883,1.78852,1.7883,1.7885,52699999.0
2006-01-25 12:51:00,1.78837,1.78861,1.78836,1.78861,82900000.0
2006-01-25 12:52:00,1.78855,1.78857,1.78832,1.78832,85400001.0
2006-01-25 12:53:00,1.78833,1.7886,1.78833,1.78851,81400001.0
2006-01-25 12:54:00,1.78845,1.78849,1.78809,1.78815,97700000.0
2006-01-25 12:55:00,1.78801,1.78801,1.78781,1.78801,51700000.0
2006-01-25 12:56:00,1.78797,1.78818,1.7879,1.78818,24700000.0
2006-01-25 12:57:00,1.78832,1.78886,1.78832,1.78886,30200000.0
2006-01-25 12:58:00,1.78881,1.78881,1.78855,1.78861,37999999.0
2006-01-25 12:59:00,1.78855,1.78869,1.78825,1.78867,34500000.0
2006-01-25 13:00:00,1.78878,1.78891,1.78878,1.78886,100900000.0
2006-01-25 13:01:00,1.78872,1.7889,1.78872,1.78887,73600000.0
2006-01-25 13:02:00,1.78884,1.78899,1.78879,1.78879,105900002.0
2006-01-25 13:03:00,1.78888,1.789,1.78888,1.78892,32200000.0
2006-01-25 13:04:00,1.7889,1.7889,1.78883,1.78884,62749998.0
2006-01-25 13:05:00,1.78883,1.78917,1.78883,1.78912,67700001.0
2006-01-25 13:06:00,1.78929,1.78937,1.78909,1.78909,63000000.0
2006-01-25 13:07:00,1.78918,1.78924,1.78917,1.78918,93899999.0
2006-01-25 13:08:00,1.78923,1.78934,1.78914,1.78934,62900000.0
2006-01-25 13:09:00,1.7893,1.78935,1.7893,1.78935,66000000.0
2006-01-25 13:10:00,1.78922,1.78922,1.7887,1.7887,40000000.0
2006-01-25 13:11:00,1.78862,1.78868,1.78862,1.78867,38900000.0
2006-01-25 13:12:00,1.78861,1.78861,1.78829,1.78829,64000001.0
2006-01-25 13:13:00,1.78808,1.7882,1.78808,1.78818,29600000.0
2006-01-25 13:14:00,1.78853,1.78865,1.78806,1.78838,27400000.0
2006-01-25 13:15:00,1.78835,1.78915,1.78827,1.7891,100700000.0
2006-01-25 13:16:00,1.78893,1.78893,1.7887,1.78873,63600000.0
2006-01-25 13:17:00,1.78852,1.78862,1.78829,1.78842,63700000.0
2006-01-25 13:18:00,1.78832,1.78856,1.78825,1.7884,52700001.0
2006-01-25 13:19:00,1.78824,1.78853,1.78824,1.78853,73800001.0
2006-01-25 13:20:00,1.78855,1.78855,1.7885,1.7885,31500000.0
2006-01-25 13:21:00,1.78855,1.78855,1.78847,1.78847,66100001.0
2006-01-25 13:22:00,1.7885,1.78855,1.78845,1.78845,42900000.0
2006-01-25 13:23:00,1.7885,1.78855,1.7885,1.78852,32100000.0
2006-01-25 13:24:00,1.78828,1.78846,1.78819,1.78834,95749999.0
2006-01-25 13:25:00,1.7883,1.78847,1.78826,1.78837,74700000.0
2006-01-25 13:26:00,1.78843,1.78851,1.78826,1.7883,97200001.0
2006-01-25 13:27:00,1.78852,1.78873,1.78838,1.78873,69200000.0
2006-01-25 13:28:00,1.78848,1.78851,1.78844,1.78847,66300000.0
2006-01-25 13:29:00,1.78852,1.7886,1.78846,1.7885,130600002.0
2006-01-25 13:30:00,1.78848,1.78855,1.78846,1.78849,106899999.0
2006-01-25 13:31:00,1.78864,1.78904,1.78864,1.78904,40800000.0
2006-01-25 13:32:00,1.78904,1.78904,1.78902,1.78902,33700001.0
2006-01-25 13:33:00,1.78905,1.78916,1.789,1.78901,110600000.0
2006-01-25 13:34:00,1.78901,1.78911,1.78899,1.78901,122399998.0
2006-01-25 13:35:00,1.78907,1.78913,1.78907,1.78913,24400000.0
2006-01-25 13:36:00,1.78928,1.78942,1.78928,1.78942,67100000.0
2006-01-25 13:37:00,1.78943,1.78958,1.78941,1.78948,62400000.0
2006-01-25 13:38:00,1.7895,1.78964,1.78949,1.78964,65500000.0
2006-01-25 13:39:00,1.78978,1.78991,1.78973,1.78981,57400000.0
2006-01-25 13:40:00,1.78998,1.79022,1.78998,1.79017,85499999.0
2006-01-25 13:41:00,1.7901,1.7901,1.78979,1.78991,94400000.0
2006-01-25 13:42:00,1.78988,1.79019,1.78983,1.78994,46900000.0
2006-01-25 13:43:00,1.7898,1.78988,1.7897,1.78988,17800000.0
2006-01-25 13:44:00,1.78991,1.79009,1.78986,1.79009,64199999.0
2006-01-25 13:45:00,1.79008,1.79019,1.79006,1.79015,46499999.0
2006-01-25 13:46:00,1.79008,1.79008,1.79004,1.79008,51499998.0
2006-01-25 13:47:00,1.79013,1.79045,1.79009,1.79045,87900001.0
2006-01-25 13:48:00,1.7906,1.791,1.79059,1.791,88599999.0
2006-01-25 13:49:00,1.791,1.791,1.79077,1.79094,80000000.0
2006-01-25 13:50:00,1.7911,1.79132,1.7911,1.79125,20000000.0
2006-01-25 13:51:00,1.79128,1.79131,1.79115,1.79124,82800000.0
2006-01-25 13:52:00,1.79127,1.79129,1.79113,1.79113,121299999.0
2006-01-25 13:53:00,1.79108,1.79112,1.79097,1.79112,49900000.0
2006-01-25 13:54:00,1.79109,1.79128,1.79107,1.79128,31200001.0
2006-01-25 13:55:00,1.79125,1.79139,1.7912,1.79139,69299999.0
2006-01-25 13:56:00,1.79164,1.79171,1.79154,1.79164,59300000.0
2006-01-25 13:57:00,1.79167,1.79205,1.79166,1.79192,49499999.0
2006-01-25 13:58:00,1.7919,1.7919,1.79158,1.79158,57500000.0
2006-01-25 13:59:00,1.79158,1.79196,1.79158,1.79196,57399999.0
2006-01-25 14:00:00,1.79193,1.79201,1.7918,1.7918,87099998.0
2006-01-25 14:01:00,1.79182,1.79182,1.79161,1.79161,23500000.0
2006-01-25 14:02:00,1.79147,1.7916,1.79133,1.79133,80400001.0
2006-01-25 14:03:00,1.79132,1.79142,1.79126,1.79129,65000001.0
2006-01-25 14:04:00,1.79129,1.79136,1.79128,1.79128,33700000.0
2006-01-25 14:05:00,1.79118,1.79122,1.79109,1.79109,36500000.0
2006-01-25 14:06:00,1.7911,1.79132,1.7911,1.79124,60499999.0
2006-01-25 14:07:00,1.79115,1.79115,1.79107,1.7911,75200003.0
2006-01-25 14:08:00,1.79112,1.79121,1.79104,1.79114,56000001.0
2006-01-25 14:09:00,1.79104,1.79104,1.79073,1.7908,79900000.0
2006-01-25 14:10:00,1.79087,1.79093,1.79077,1.79093,49999999.0
2006-01-25 14:11:00,1.79081,1.79081,1.79063,1.79063,64200000.0
2006-01-25 14:12:00,1.79053,1.7906,1.79044,1.79044,67500000.0
2006-01-25 14:13:00,1.79033,1.79039,1.79012,1.79024,72700000.0
2006-01-25 14:14:00,1.79025,1.79051,1.79025,1.79051,47800000.0
2006-01-25 14:15:00,1.79048,1.79058,1.7904,1.79055,120299999.0
2006-01-25 14:16:00,1.79052,1.79059,1.79046,1.79049,77800000.0
2006-01-25 14:17:00,1.79047,1.79047,1.78994,1.78994,51800000.0
2006-01-25 14:18:00,1.78985,1.78997,1.78973,1.78986,45399999.0
2006-01-25 14:19:00,1.78992,1.78994,1.78978,1.78983,64500000.0
2006-01-25 14:20:00,1.78978,1.78979,1.78965,1.78974,33300000.0
2006-01-25 14:21:00,1.78966,1.78966,1.78928,1.78938,44000000.0
2006-01-25 14:22:00,1.78945,1.78949,1.78926,1.78926,48200000.0
2006-01-25 14:23:00,1.78935,1.7896,1.78935,1.7896,32100000.0
2006-01-25 14:24:00,1.78958,1.7896,1.78938,1.78938,55100000.0
2006-01-25 14:25:00,1.78942,1.78972,1.78942,1.78972,56900000.0
2006-01-25 14:26:00,1.78966,1.78966,1.78924,1.7893,87700000.0
2006-01-25 14:27:00,1.78928,1.7894,1.7892,1.7894,77200001.0
2006-01-25 14:28:00,1.78937,1.78945,1.78934,1.78934,34700000.0
2006-01-25 14:29:00,1.78938,1.78938,1.78933,1.78933,47300000.0
2006-01-25 14:30:00,1.78928,1.78928,1.789,1.78905,49700000.0
2006-01-25 14:31:00,1.78905,1.78919,1.78905,1.78917,80199999.0
2006-01-25 14:32:00,1.78933,1.78942,1.78933,1.78942,10800000.0
2006-01-25 14:33:00,1.78971,1.78985,1.78958,1.78973,85800000.0
2006-01-25 14:34:00,1.78966,1.78991,1.78966,1.78991,91700000.0
2006-01-25 14:35:00,1.79,1.79023,1.79,1.7901,49599999.0
2006-01-25 14:36:00,1.79019,1.79038,1.79019,1.79024,42299999.0
2006-01-25 14:37:00,1.79029,1.79041,1.79026,1.7903,178700002.0
2006-01-25 14:38:00,1.79025,1.79044,1.79025,1.79044,42100000.0
2006-01-25 14:39:00,1.79063,1.79077,1.79063,1.79072,23300000.0
2006-01-25 14:40:00,1.79071,1.79085,1.79055,1.79055,65900001.0
2006-01-25 14:41:00,1.79048,1.79048,1.79034,1.79034,58200002.0
2006-01-25 14:42:00,1.79026,1.79038,1.7902,1.7902,73700001.0
2006-01-25 14:43:00,1.79033,1.79042,1.79033,1.79036,10200000.0
2006-01-25 14:44:00,1.79045,1.79088,1.79045,1.79088,38500001.0
2006-01-25 14:45:00,1.79088,1.79098,1.79085,1.79095,134699999.0
2006-01-25 14:46:00,1.79091,1.79111,1.79091,1.79111,53099999.0
2006-01-25 14:47:00,1.79119,1.79119,1.79107,1.79107,153700003.0
2006-01-25 14:48:00,1.791,1.791,1.79074,1.79074,31100000.0
2006-01-25 14:49:00,1.79088,1.79099,1.79084,1.79085,51000001.0
2006-01-25 14:50:00,1.79097,1.79097,1.79084,1.7909,98199999.0
2006-01-25 14:51:00,1.79087,1.79089,1.79077,1.79081,37000000.0
2006-01-25 14:52:00,1.79075,1.79089,1.79075,1.79079,49600001.0
2006-01-25 14:53:00,1.79072,1.79072,1.79055,1.79057,20800000.0
2006-01-25 14:54:00,1.7906,1.79078,1.7906,1.79062,59200000.0
2006-01-25 14:55:00,1.79062,1.79085,1.79062,1.79085,33800000.0
2006-01-25 14:56:00,1.79085,1.79085,1.79075,1.79085,55700000.0
2006-01-25 14:57:00,1.79081,1.79081,1.79058,1.79058,33900000.0
2006-01-25 14:58:00,1.7906,1.7908,1.79059,1.7908,42000000.0
2006-01-25 14:59:00,1.79075,1.79076,1.79064,1.79064,53099999.0
2006-01-25 15:00:00,1.79063,1.79082,1.79063,1.79082,79600001.0
2006-01-25 15:01:00,1.79072,1.79088,1.79072,1.79082,47750000.0
2006-01-25 15:02:00,1.79081,1.79081,1.79071,1.79073,53999999.0
2006-01-25 15:03:00,1.79085,1.79095,1.79074,1.7908,40800000.0
2006-01-25 15:04:00,1.79077,1.79081,1.79072,1.79072,101099999.0
2006-01-25 15:05:00,1.79063,1.79072,1.79056,1.79063,38999999.0
2006-01-25 15:06:00,1.79068,1.79075,1.79067,1.79075,94600002.0
2006-01-25 15:07:00,1.79075,1.79075,1.79065,1.79075,55399999.0
2006-01-25 15:08:00,1.79065,1.79065,1.79037,1.7904,24400000.0
2006-01-25 15:09:00,1.79037,1.79038,1.78967,1.78979,75399999.0
2006-01-25 15:10:00,1.78978,1.78996,1.78978,1.78991,63700000.0
2006-01-25 15:11:00,1.78993,1.79009,1.78988,1.78988,51300000.0
2006-01-25 15:12:00,1.78992,1.78993,1.78951,1.78953,91499998.0
2006-01-25 15:13:00,1.78955,1.78986,1.78948,1.78986,46000000.0
2006-01-25 15:14:00,1.78997,1.79009,1.78996,1.79009,87400002.0
2006-01-25 15:15:00,1.79012,1.7902,1.7901,1.7901,98099998.0
2006-01-25 15:16:00,1.79001,1.79014,1.78999,1.79014,77650000.0
2006-01-25 15:17:00,1.79008,1.79027,1.79008,1.79019,111800001.0
2006-01-25 15:18:00,1.78996,1.78996,1.78854,1.78854,80100000.0
2006-01-25 15:19:00,1.78857,1.78871,1.78853,1.78863,50000000.0
2006-01-25 15:20:00,1.78872,1.78899,1.78872,1.78899,84200000.0
2006-01-25 15:21:00,1.78903,1.78917,1.78892,1.78909,54400000.0
2006-01-25 15:22:00,1.78906,1.78918,1.78901,1.78909,105700002.0
2006-01-25 15:23:00,1.78901,1.78903,1.78888,1.78891,59100000.0
2006-01-25 15:24:00,1.789,1.78915,1.78897,1.78912,117900003.0
2006-01-25 15:25:00,1.78935,1.78947,1.78918,1.78946,108299998.0
2006-01-25 15:26:00,1.78952,1.78954,1.78924,1.78924,78600000.0
2006-01-25 15:27:00,1.78912,1.78931,1.78908,1.78908,33500000.0
2006-01-25 15:28:00,1.78898,1.78903,1.78895,1.78903,19100000.0
2006-01-25 15:29:00,1.78915,1.78919,1.78899,1.78899,63900001.0
2006-01-25 15:30:00,1.789,1.78915,1.78893,1.78896,25400000.0
2006-01-25 15:31:00,1.789,1.789,1.78851,1.78851,29600000.0
2006-01-25 15:32:00,1.78831,1.78837,1.78814,1.78817,125699997.0
2006-01-25 15:33:00,1.78831,1.78855,1.78831,1.78855,85300000.0
2006-01-25 15:34:00,1.78855,1.78882,1.78855,1.78872,109499999.0
2006-01-25 15:35:00,1.78876,1.78897,1.78863,1.78897,63900000.0
2006-01-25 15:36:00,1.78886,1.78886,1.78861,1.78864,84300000.0
2006-01-25 15:37:00,1.78857,1.78857,1.78839,1.78853,12100000.0
2006-01-25 15:38:00,1.78843,1.78855,1.7884,1.78847,59700001.0
2006-01-25 15:39:00,1.78832,1.78832,1.7881,1.7881,100500000.0
2006-01-25 15:40:00,1.78817,1.78826,1.7881,1.78817,83400000.0
2006-01-25 15:41:00,1.78823,1.78833,1.78779,1.78779,37700000.0
2006-01-25 15:42:00,1.78776,1.78799,1.78776,1.78789,122500000.0
2006-01-25 15:43:00,1.78764,1.78764,1.78727,1.78727,58300001.0
2006-01-25 15:44:00,1.78729,1.78744,1.78723,1.7873,80799999.0
2006-01-25 15:45:00,1.7874,1.78808,1.7874,1.78808,61800000.0
2006-01-25 15:46:00,1.7882,1.7883,1.7882,1.7882,40500000.0
2006-01-25 15:47:00,1.7881,1.78837,1.78805,1.78837,67999999.0
2006-01-25 15:48:00,1.78843,1.78871,1.78837,1.78859,66800000.0
2006-01-25 15:49:00,1.78855,1.78876,1.78855,1.78874,57200000.0
2006-01-25 15:50:00,1.78864,1.78864,1.78848,1.78848,44400001.0
2006-01-25 15:51:00,1.78831,1.78836,1.78815,1.78825,86500000.0
2006-01-25 15:52:00,1.7881,1.78821,1.7881,1.7881,104299999.0
2006-01-25 15:53:00,1.78808,1.78818,1.78802,1.78813,57000000.0
2006-01-25 15:54:00,1.78807,1.78843,1.78807,1.78843,33500000.0
2006-01-25 15:55:00,1.78848,1.78848,1.78828,1.78833,67799998.0
2006-01-25 15:56:00,1.7884,1.78851,1.7884,1.7884,54600001.0
2006-01-25 15:57:00,1.78832,1.78834,1.78799,1.78808,105100003.0
2006-01-25 15:58:00,1.78795,1.78809,1.78789,1.78804,40500000.0
2006-01-25 15:59:00,1.78794,1.78794,1.78777,1.78787,44300000.0
2006-01-25 16:00:00,1.78787,1.7879,1.78771,1.78787,74899999.0
2006-01-25 16:01:00,1.78785,1.78791,1.7877,1.78774,121000001.0
2006-01-25 16:02:00,1.78776,1.78807,1.78776,1.78806,58500001.0
2006-01-25 16:03:00,1.78804,1.78807,1.78803,1.78804,76600000.0
2006-01-25 16:04:00,1.78793,1.78802,1.78784,1.78797,89599999.0
2006-01-25 16:05:00,1.78794,1.78798,1.78773,1.78775,96900000.0
2006-01-25 16:06:00,1.78775,1.78795,1.78775,1.78795,22799999.0
2006-01-25 16:07:00,1.78801,1.7883,1.78796,1.7883,67300000.0
2006-01-25 16:08:00,1.7884,1.78842,1.7883,1.78841,83100000.0
2006-01-25 16:09:00,1.78842,1.78846,1.78832,1.78834,66300000.0
2006-01-25 16:10:00,1.7883,1.78877,1.7883,1.78876,93800000.0
2006-01-25 16:11:00,1.78868,1.78868,1.78838,1.78847,42500000.0
2006-01-25 16:12:00,1.78845,1.78852,1.78799,1.78799,44400000.0
2006-01-25 16:13:00,1.78795,1.78813,1.78779,1.78779,88899999.0
2006-01-25 16:14:00,1.7878,1.78804,1.7878,1.78788,82800002.0
2006-01-25 16:15:00,1.7879,1.7879,1.78716,1.78716,56700000.0
2006-01-25 16:16:00,1.78691,1.78711,1.78691,1.78711,39400000.0
2006-01-25 16:17:00,1.78732,1.78765,1.7873,1.7875,131899997.0
2006-01-25 16:18:00,1.78754,1.78777,1.78754,1.78762,74499999.0
2006-01-25 16:19:00,1.78777,1.78826,1.78777,1.78826,38200000.0
2006-01-25 16:20:00,1.78827,1.78827,1.78785,1.7879,117499999.0
2006-01-25 16:21:00,1.78798,1.78808,1.78791,1.78808,72000001.0
2006-01-25 16:22:00,1.78803,1.78818,1.78803,1.78818,98800001.0
2006-01-25 16:23:00,1.78814,1.78824,1.78806,1.7882,61900000.0
2006-01-25 16:24:00,1.78829,1.78829,1.78819,1.78819,25300000.0
2006-01-25 16:25:00,1.78816,1.78824,1.78816,1.78822,67799998.0
2006-01-25 16:26:00,1.78821,1.78821,1.78807,1.78809,28800000.0
2006-01-25 16:27:00,1.78805,1.78818,1.78804,1.78804,48200000.0
2006-01-25 16:28:00,1.78795,1.78805,1.78789,1.78805,52400000.0
2006-01-25 16:29:00,1.78825,1.78835,1.78822,1.78827,80800001.0
2006-01-25 16:30:00,1.78815,1.78831,1.78807,1.78831,50699999.0
2006-01-25 16:31:00,1.7882,1.78855,1.78815,1.78845,87999998.0
2006-01-25 16:32:00,1.78847,1.78859,1.78847,1.78848,23500000.0
2006-01-25 16:33:00,1.78842,1.78858,1.78842,1.78847,95699999.0
2006-01-25 16:34:00,1.78838,1.78864,1.78836,1.78857,52000000.0
2006-01-25 16:35:00,1.78852,1.78852,1.78823,1.78823,56199999.0
2006-01-25 16:36:00,1.78812,1.78813,1.78797,1.78809,78000000.0
2006-01-25 16:37:00,1.78811,1.78824,1.78802,1.78809,55299999.0
2006-01-25 16:38:00,1.78795,1.78813,1.78795,1.78813,105499997.0
2006-01-25 16:39:00,1.78799,1.7881,1.78787,1.7881,71900000.0
2006-01-25 16:40:00,1.78817,1.78837,1.78817,1.78831,50400000.0
2006-01-25 16:41:00,1.78812,1.78878,1.78812,1.78861,73000000.0
2006-01-25 16:42:00,1.78892,1.78926,1.78892,1.78926,56800000.0
2006-01-25 16:43:00,1.78909,1.78909,1.78903,1.78903,7500000.0
2006-01-25 16:44:00,1.78911,1.78915,1.789,1.7891,83900000.0
2006-01-25 16:45:00,1.7892,1.78925,1.78895,1.78895,48800000.0
2006-01-25 16:46:00,1.78888,1.78897,1.78875,1.78882,60500001.0
2006-01-25 16:47:00,1.78875,1.78884,1.78865,1.78865,67700000.0
2006-01-25 16:48:00,1.78867,1.78872,1.78859,1.78859,56700000.0
2006-01-25 16:49:00,1.78844,1.78844,1.78805,1.78805,56400000.0
2006-01-25 16:50:00,1.78781,1.78781,1.78702,1.78702,77500001.0
2006-01-25 16:51:00,1.78681,1.78681,1.78613,1.78675,72299998.0
2006-01-25 16:52:00,1.78705,1.78713,1.78689,1.78705,78500000.0
2006-01-25 16:53:00,1.787,1.78726,1.78694,1.78726,53900000.0
2006-01-25 16:54:00,1.78716,1.78726,1.78698,1.78726,48000001.0
2006-01-25 16:55:00,1.7872,1.7872,1.78679,1.7869,76799999.0
2006-01-25 16:56:00,1.78675,1.78683,1.78663,1.78666,42500000.0
2006-01-25 16:57:00,1.78671,1.78689,1.78671,1.78677,106900003.0
2006-01-25 16:58:00,1.78675,1.7868,1.78658,1.78675,90200000.0
2006-01-25 16:59:00,1.78683,1.78708,1.7868,1.78708,77100001.0
2006-01-25 17:00:00,1.78698,1.78745,1.78696,1.78715,61200000.0
2006-01-25 17:01:00,1.78711,1.78747,1.78687,1.78747,142800000.0
2006-01-25 17:02:00,1.78761,1.78761,1.78741,1.78758,40200000.0
2006-01-25 17:03:00,1.78758,1.78815,1.78757,1.78811,81499999.0
2006-01-25 17:04:00,1.78801,1.78806,1.78777,1.78777,45499998.0
2006-01-25 17:05:00,1.78773,1.78786,1.78765,1.78772,85700000.0
2006-01-25 17:06:00,1.78763,1.78778,1.78749,1.78778,67499999.0
2006-01-25 17:07:00,1.78771,1.78802,1.78766,1.78802,87900002.0
2006-01-25 17:08:00,1.78796,1.78816,1.78793,1.7881,55599998.0
2006-01-25 17:09:00,1.78817,1.7882,1.78757,1.78774,81600001.0
2006-01-25 17:10:00,1.78767,1.78767,1.78738,1.78748,46800000.0
2006-01-25 17:11:00,1.78748,1.78788,1.78748,1.78788,84999999.0
2006-01-25 17:12:00,1.78783,1.7879,1.78769,1.78777,53600000.0
2006-01-25 17:13:00,1.78784,1.78796,1.78781,1.78794,43300000.0
2006-01-25 17:14:00,1.788,1.788,1.78766,1.78782,51800000.0
2006-01-25 17:15:00,1.78776,1.78795,1.78776,1.78788,78000000.0
2006-01-25 17:16:00,1.78784,1.78784,1.7875,1.78757,106199999.0
2006-01-25 17:17:00,1.7875,1.7875,1.78727,1.78735,60799999.0
2006-01-25 17:18:00,1.78733,1.78744,1.78725,1.78739,88600001.0
2006-01-25 17:19:00,1.78732,1.78732,1.78716,1.78727,109600002.0
2006-01-25 17:20:00,1.78727,1.7873,1.78721,1.78721,154500002.0
2006-01-25 17:21:00,1.78719,1.78723,1.78713,1.78723,54000000.0
2006-01-25 17:22:00,1.78718,1.78718,1.787,1.7871,54300001.0
2006-01-25 17:23:00,1.78712,1.78714,1.78706,1.78707,64300002.0
2006-01-25 17:24:00,1.78711,1.78726,1.78711,1.78719,32000000.0
2006-01-25 17:25:00,1.78718,1.78718,1.78699,1.78709,89700000.0
2006-01-25 17:26:00,1.78705,1.78705,1.78681,1.78688,45400000.0
2006-01-25 17:27:00,1.7872,1.78779,1.7872,1.78766,79599998.0
2006-01-25 17:28:00,1.78764,1.78791,1.78764,1.78782,30700000.0
2006-01-25 17:29:00,1.7878,1.78787,1.78767,1.78767,46700000.0
2006-01-25 17:30:00,1.7877,1.78797,1.7877,1.78781,61250000.0
2006-01-25 17:31:00,1.78774,1.78782,1.78765,1.78768,80300001.0
2006-01-25 17:32:00,1.78772,1.78779,1.78757,1.78757,37899999.0
2006-01-25 17:33:00,1.7876,1.78763,1.7876,1.7876,10100000.0
2006-01-25 17:34:00,1.78761,1.78761,1.78735,1.78735,99500004.0
2006-01-25 17:35:00,1.78736,1.78765,1.78736,1.78759,74700000.0
2006-01-25 17:36:00,1.78767,1.78785,1.78765,1.78769,59999999.0
2006-01-25 17:37:00,1.78755,1.78763,1.7875,1.78761,68700000.0
2006-01-25 17:38:00,1.78747,1.78793,1.78747,1.78793,40199999.0
2006-01-25 17:39:00,1.78808,1.78808,1.78775,1.78775,83899999.0
2006-01-25 17:40:00,1.78758,1.78758,1.78716,1.7872,89099998.0
2006-01-25 17:41:00,1.78718,1.78718,1.78702,1.78703,14600000.0
2006-01-25 17:42:00,1.78696,1.78696,1.78665,1.7869,73799999.0
2006-01-25 17:43:00,1.78687,1.78687,1.78659,1.78672,49500000.0
2006-01-25 17:44:00,1.78675,1.78691,1.78667,1.78677,75950000.0
2006-01-25 17:45:00,1.7867,1.78708,1.78666,1.78708,60600000.0
2006-01-25 17:46:00,1.78725,1.78733,1.78725,1.7873,41500001.0
2006-01-25 17:47:00,1.78725,1.78725,1.78694,1.78694,14800000.0
2006-01-25 17:48:00,1.78683,1.78683,1.78569,1.78569,58000001.0
2006-01-25 17:49:00,1.78595,1.78612,1.78577,1.78588,127799998.0
2006-01-25 17:50:00,1.78562,1.78562,1.78533,1.78552,84200002.0
2006-01-25 17:51:00,1.78585,1.7865,1.78585,1.7865,57699999.0
2006-01-25 17:52:00,1.78654,1.78666,1.78646,1.78663,46400001.0
2006-01-25 17:53:00,1.78652,1.78661,1.78642,1.78649,79800000.0
2006-01-25 17:54:00,1.78637,1.78637,1.78609,1.78612,20400000.0
2006-01-25 17:55:00,1.78603,1.78616,1.78598,1.78603,59800001.0
2006-01-25 17:56:00,1.78605,1.78676,1.78605,1.78669,84200001.0
2006-01-25 17:57:00,1.78658,1.7868,1.78658,1.7868,34900000.0
2006-01-25 17:58:00,1.78695,1.78719,1.78695,1.78697,70899999.0
2006-01-25 17:59:00,1.787,1.78716,1.787,1.787,45700000.0
2006-01-25 18:00:00,1.78706,1.78726,1.78696,1.78714,74200001.0
2006-01-25 18:01:00,1.7872,1.78754,1.78699,1.78699,1052399998.0
2006-01-25 18:02:00,1.78693,1.78693,1.78659,1.78659,1038099997.0
2006-01-25 18:03:00,1.78657,1.78681,1.78649,1.78649,1127870005.0
2006-01-25 18:04:00,1.78662,1.78733,1.78662,1.78733,886699999.0
2006-01-25 18:05:00,1.78739,1.78765,1.78739,1.78758,916949995.0
2006-01-25 18:06:00,1.78755,1.78761,1.78739,1.78739,1082949995.0
2006-01-25 18:07:00,1.7874,1.78807,1.7874,1.78798,1018000001.0
2006-01-25 18:08:00,1.78812,1.78883,1.78812,1.78883,1267999994.0
2006-01-25 18:09:00,1.78888,1.78892,1.7886,1.78892,559000002.0
2006-01-25 18:10:00,1.7889,1.78895,1.7886,1.7886,896349998.0
2006-01-25 18:11:00,1.78855,1.78855,1.78823,1.78824,655300001.0
2006-01-25 18:12:00,1.78818,1.78851,1.78818,1.78838,840900002.0
2006-01-25 18:13:00,1.78835,1.78835,1.78802,1.78802,482299998.0
2006-01-25 18:14:00,1.78802,1.78802,1.7878,1.78796,937899992.0
2006-01-25 18:15:00,1.78802,1.78802,1.78772,1.78772,887746993.0
2006-01-25 18:16:00,1.7878,1.78786,1.78705,1.78705,831099994.0
2006-01-25 18:17:00,1.78703,1.78713,1.78679,1.7869,437000000.0
2006-01-25 18:18:00,1.78692,1.78707,1.78686,1.78699,654800004.0
2006-01-25 18:19:00,1.78709,1.78736,1.78709,1.78736,577600000.0
2006-01-25 18:20:00,1.78743,1.78759,1.78743,1.78747,498900000.0
2006-01-25 18:21:00,1.78753,1.78754,1.78739,1.78743,705100000.0
2006-01-25 18:22:00,1.78739,1.78739,1.78721,1.78737,496500003.0
2006-01-25 18:23:00,1.78745,1.78796,1.78745,1.78791,826399997.0
2006-01-25 18:24:00,1.78801,1.78829,1.788,1.78825,750800004.0
2006-01-25 18:25:00,1.78836,1.7886,1.78836,1.7886,640470000.0
2006-01-25 18:26:00,1.78865,1.78876,1.78859,1.78866,581599997.0
2006-01-25 18:27:00,1.78864,1.78864,1.7885,1.78864,718599996.0
2006-01-25 18:28:00,1.78869,1.78893,1.78869,1.78893,471800000.0
2006-01-25 18:29:00,1.78891,1.78902,1.78878,1.78895,700400004.0
2006-01-25 18:30:00,1.7889,1.78891,1.78862,1.78863,692700001.0
2006-01-25 18:31:00,1.78856,1.78858,1.78842,1.78844,521500000.0
2006-01-25 18:32:00,1.7884,1.78845,1.78835,1.7884,292099999.0
2006-01-25 18:33:00,1.7884,1.78852,1.7884,1.78842,731799999.0
2006-01-25 18:34:00,1.78835,1.78836,1.78817,1.78817,702300004.0
2006-01-25 18:35:00,1.78815,1.7883,1.78815,1.78826,326900000.0
2006-01-25 18:36:00,1.78821,1.78821,1.78796,1.78808,110400001.0
2006-01-25 18:37:00,1.788,1.788,1.78771,1.78771,189300001.0
2006-01-25 18:38:00,1.78773,1.78773,1.7874,1.7874,248500000.0
2006-01-25 18:39:00,1.78732,1.78752,1.78732,1.78752,284499997.0
2006-01-25 18:40:00,1.78755,1.78771,1.78739,1.78742,361000000.0
2006-01-25 18:41:00,1.78737,1.78758,1.78712,1.78716,291499999.0
2006-01-25 18:42:00,1.78713,1.78713,1.78702,1.78704,148500000.0
2006-01-25 18:43:00,1.78711,1.78735,1.78711,1.78714,111399999.0
2006-01-25 18:44:00,1.78705,1.78716,1.78701,1.78707,410500001.0
2006-01-25 18:45:00,1.78714,1.7874,1.78706,1.7874,186000002.0
2006-01-25 18:46:00,1.78745,1.7875,1.78732,1.78732,277999999.0
2006-01-25 18:47:00,1.78732,1.78768,1.78732,1.78768,181599998.0
2006-01-25 18:48:00,1.78764,1.78778,1.7876,1.78762,333700003.0
2006-01-25 18:49:00,1.78758,1.78758,1.78741,1.78741,57600000.0
2006-01-25 18:50:00,1.78739,1.78744,1.78714,1.78719,198400001.0
2006-01-25 18:51:00,1.7872,1.78733,1.78709,1.78717,317700003.0
2006-01-25 18:52:00,1.78713,1.78745,1.78713,1.78727,547400002.0
2006-01-25 18:53:00,1.78719,1.78731,1.78716,1.7872,368400003.0
2006-01-25 18:54:00,1.78719,1.78721,1.78705,1.78705,181500000.0
2006-01-25 18:55:00,1.7871,1.78715,1.78705,1.7871,702799999.0
2006-01-25 18:56:00,1.7871,1.78715,1.78705,1.78715,230799999.0
2006-01-25 18:57:00,1.78706,1.7871,1.78695,1.78698,455199996.0
2006-01-25 18:58:00,1.78698,1.78703,1.78683,1.78694,647399997.0
2006-01-25 18:59:00,1.787,1.78723,1.787,1.78711,496300000.0
2006-01-25 19:00:00,1.7871,1.78721,1.78707,1.78711,239900002.0
2006-01-25 19:01:00,1.78714,1.78724,1.78711,1.78711,135099999.0
2006-01-25 19:02:00,1.78711,1.78731,1.78711,1.78717,329370000.0
2006-01-25 19:03:00,1.78718,1.78718,1.78697,1.78707,591699996.0
2006-01-25 19:04:00,1.78716,1.78722,1.78711,1.78715,278199998.0
2006-01-25 19:05:00,1.78718,1.78741,1.78718,1.78726,138000000.0
2006-01-25 19:06:00,1.78729,1.78742,1.78722,1.78729,573499992.0
2006-01-25 19:07:00,1.78721,1.78732,1.7872,1.78732,427746993.0
2006-01-25 19:08:00,1.78734,1.78761,1.78734,1.78761,494999996.0
2006-01-25 19:09:00,1.78764,1.78772,1.78746,1.78763,291199999.0
2006-01-25 19:10:00,1.78765,1.78775,1.78763,1.78767,441599996.0
2006-01-25 19:11:00,1.7877,1.7877,1.78764,1.78768,101599999.0
2006-01-25 19:12:00,1.78767,1.78773,1.78762,1.78762,294199999.0
2006-01-25 19:13:00,1.78766,1.78774,1.7876,1.78774,397400002.0
2006-01-25 19:14:00,1.78769,1.78775,1.78764,1.78768,324600000.0
2006-01-25 19:15:00,1.78768,1.78778,1.78767,1.78777,349700001.0
2006-01-25 19:16:00,1.78785,1.78815,1.78785,1.78815,99000000.0
2006-01-25 19:17:00,1.78823,1.78839,1.78819,1.78819,219400001.0
2006-01-25 19:18:00,1.78817,1.78825,1.78812,1.78817,303599998.0
2006-01-25 19:19:00,1.78817,1.78822,1.7881,1.78817,333600001.0
2006-01-25 19:20:00,1.78808,1.78816,1.78793,1.78816,268950000.0
2006-01-25 19:21:00,1.78825,1.7884,1.78825,1.78839,360200001.0
2006-01-25 19:22:00,1.78843,1.78858,1.78841,1.7885,250899999.0
2006-01-25 19:23:00,1.7885,1.78891,1.7885,1.78891,254500000.0
2006-01-25 19:24:00,1.78893,1.78898,1.78881,1.78887,139099999.0
2006-01-25 19:25:00,1.78886,1.78888,1.78859,1.7888,78500000.0
2006-01-25 19:26:00,1.78891,1.78912,1.78879,1.78903,357000000.0
2006-01-25 19:27:00,1.78907,1.78915,1.78885,1.78885,540799998.0
2006-01-25 19:28:00,1.78873,1.78873,1.78826,1.78826,389000002.0
2006-01-25 19:29:00,1.78812,1.7882,1.78794,1.78794,251999996.0
2006-01-25 19:30:00,1.78784,1.78795,1.78769,1.78789,534499998.0
2006-01-25 19:31:00,1.78795,1.7882,1.78795,1.78808,294499998.0
2006-01-25 19:32:00,1.78808,1.78815,1.788,1.788,360700002.0
2006-01-25 19:33:00,1.78801,1.7882,1.78801,1.7882,273999994.0
2006-01-25 19:34:00,1.78821,1.78835,1.78816,1.78828,141100000.0
2006-01-25 19:35:00,1.78832,1.78858,1.78832,1.78843,391500001.0
2006-01-25 19:36:00,1.78842,1.78844,1.78822,1.78822,331099995.0
2006-01-25 19:37:00,1.78818,1.78838,1.78818,1.78838,199800000.0
2006-01-25 19:38:00,1.7884,1.78847,1.78836,1.78847,127800001.0
2006-01-25 19:39:00,1.78847,1.78847,1.78827,1.78827,153400000.0
2006-01-25 19:40:00,1.78822,1.78828,1.78817,1.7882,395200000.0
2006-01-25 19:41:00,1.78825,1.78828,1.78817,1.7882,381170001.0
2006-01-25 19:42:00,1.7882,1.78825,1.78815,1.78825,216949999.0
2006-01-25 19:43:00,1.78821,1.78821,1.78802,1.78802,170200000.0
2006-01-25 19:44:00,1.78802,1.78815,1.78796,1.788,342700003.0
2006-01-25 19:45:00,1.78798,1.78806,1.7879,1.78806,161199999.0
2006-01-25 19:46:00,1.788,1.788,1.78773,1.78773,383700000.0
2006-01-25 19:47:00,1.78766,1.78781,1.78756,1.78763,148299999.0
2006-01-25 19:48:00,1.78765,1.78779,1.78764,1.78764,167000002.0
2006-01-25 19:49:00,1.78766,1.78767,1.78757,1.7876,270799999.0
2006-01-25 19:50:00,1.78756,1.78771,1.78756,1.7876,290549999.0
2006-01-25 19:51:00,1.78759,1.78766,1.78751,1.78757,233300001.0
2006-01-25 19:52:00,1.78753,1.78753,1.78741,1.78741,131900002.0
2006-01-25 19:53:00,1.78747,1.78751,1.78739,1.78745,83999999.0
2006-01-25 19:54:00,1.78743,1.78743,1.78729,1.7873,209099998.0
2006-01-25 19:55:00,1.78725,1.7873,1.78725,1.7873,120700001.0
2006-01-25 19:56:00,1.7873,1.78742,1.78727,1.78742,306499996.0
2006-01-25 19:57:00,1.78739,1.78745,1.78728,1.78738,384100000.0
2006-01-25 19:58:00,1.78742,1.78754,1.7874,1.78748,383200000.0
2006-01-25 19:59:00,1.7875,1.78771,1.7875,1.78755,248100003.0
2006-01-25 20:00:00,1.78752,1.78771,1.78744,1.78771,227500000.0
2006-01-25 20:01:00,1.78773,1.78773,1.78757,1.78757,204500001.0
2006-01-25 20:02:00,1.78757,1.78769,1.78757,1.7876,97800000.0
2006-01-25 20:03:00,1.7876,1.78765,1.78758,1.7876,69600000.0
2006-01-25 20:04:00,1.78758,1.78758,1.7874,1.78741,177846996.0
2006-01-25 20:05:00,1.78738,1.78756,1.78738,1.78756,217700005.0
2006-01-25 20:06:00,1.7876,1.78765,1.78757,1.7876,247699997.0
2006-01-25 20:07:00,1.7876,1.78774,1.7876,1.7877,137800000.0
2006-01-25 20:08:00,1.7877,1.7877,1.7874,1.78747,400899999.0
2006-01-25 20:09:00,1.78738,1.78749,1.78737,1.78741,145300000.0
2006-01-25 20:10:00,1.78744,1.78755,1.78744,1.78754,140200001.0
2006-01-25 20:11:00,1.78763,1.78763,1.78754,1.78763,102799999.0
2006-01-25 20:12:00,1.7876,1.78768,1.78753,1.7876,397900000.0
2006-01-25 20:13:00,1.78757,1.78765,1.78755,1.78755,253199995.0
2006-01-25 20:14:00,1.7876,1.78768,1.78758,1.7876,112400001.0
2006-01-25 20:15:00,1.78761,1.78772,1.78759,1.78762,334150002.0
2006-01-25 20:16:00,1.78757,1.78772,1.78757,1.78772,161300002.0
2006-01-25 20:17:00,1.78775,1.78778,1.7877,1.7877,54400000.0
2006-01-25 20:18:00,1.78769,1.78773,1.78764,1.7877,137816994.0
2006-01-25 20:19:00,1.78772,1.78775,1.78764,1.78767,104399999.0
2006-01-25 20:20:00,1.78762,1.78771,1.78759,1.78768,267899999.0
2006-01-25 20:21:00,1.7877,1.78773,1.7877,1.7877,105700000.0
2006-01-25 20:22:00,1.78771,1.78787,1.78771,1.78787,118400000.0
2006-01-25 20:23:00,1.78791,1.7881,1.78788,1.78805,446800000.0
2006-01-25 20:24:00,1.78802,1.78802,1.78779,1.78779,76800001.0
2006-01-25 20:25:00,1.78778,1.78785,1.7877,1.78785,390600000.0
2006-01-25 20:26:00,1.78779,1.78788,1.7877,1.78778,561899998.0
2006-01-25 20:27:00,1.78785,1.78788,1.7878,1.78785,307199999.0
2006-01-25 20:28:00,1.78784,1.78794,1.78781,1.78787,299700002.0
2006-01-25 20:29:00,1.78794,1.78794,1.78785,1.78788,128600000.0
2006-01-25 20:30:00,1.78793,1.78808,1.78791,1.78806,939499999.0
2006-01-25 20:31:00,1.78806,1.78814,1.78801,1.78802,586600004.0
2006-01-25 20:32:00,1.78799,1.78806,1.7879,1.78793,714800003.0
2006-01-25 20:33:00,1.7879,1.78805,1.78784,1.78784,247799999.0
2006-01-25 20:34:00,1.78785,1.78785,1.7878,1.7878,150600000.0
2006-01-25 20:35:00,1.78784,1.78793,1.78784,1.78786,71300001.0
2006-01-25 20:36:00,1.7879,1.78795,1.78788,1.7879,131000000.0
2006-01-25 20:37:00,1.7879,1.78795,1.78788,1.78788,140700000.0
2006-01-25 20:38:00,1.78787,1.78795,1.7878,1.78788,274699998.0
2006-01-25 20:39:00,1.78795,1.78798,1.78785,1.7879,252400002.0
2006-01-25 20:40:00,1.7879,1.78795,1.78785,1.7879,139200001.0
2006-01-25 20:41:00,1.78785,1.78795,1.78783,1.78792,231600002.0
2006-01-25 20:42:00,1.78795,1.78795,1.7879,1.7879,30470000.0
2006-01-25 20:43:00,1.7879,1.7879,1.78772,1.78772,229300001.0
2006-01-25 20:44:00,1.7877,1.78776,1.78766,1.78768,379100000.0
2006-01-25 20:45:00,1.78767,1.78776,1.78767,1.78768,104900001.0
2006-01-25 20:46:00,1.78765,1.78767,1.78765,1.78765,126999999.0
2006-01-25 20:47:00,1.78754,1.78754,1.78732,1.78746,400399999.0
2006-01-25 20:48:00,1.78741,1.78741,1.78734,1.78737,177000001.0
2006-01-25 20:49:00,1.78737,1.78739,1.78723,1.78735,90000000.0
2006-01-25 20:50:00,1.78728,1.78742,1.78728,1.78742,441400000.0
2006-01-25 20:51:00,1.78743,1.78743,1.78727,1.78732,320049996.0
2006-01-25 20:52:00,1.78725,1.78741,1.78725,1.78738,189800000.0
2006-01-25 20:53:00,1.78726,1.78733,1.78703,1.78703,669100001.0
2006-01-25 20:54:00,1.78702,1.78715,1.78702,1.78706,292800000.0
2006-01-25 20:55:00,1.78704,1.78704,1.78686,1.78692,330800005.0
2006-01-25 20:56:00,1.7869,1.78695,1.78687,1.78687,504999997.0
2006-01-25 20:57:00,1.7869,1.78694,1.7868,1.78688,541500001.0
2006-01-25 20:58:00,1.78693,1.78693,1.78674,1.7868,246400001.0
2006-01-25 20:59:00,1.78679,1.78688,1.78676,1.78688,456700002.0
2006-01-25 21:00:00,1.7869,1.78695,1.78685,1.78695,374300000.0
2006-01-25 21:01:00,1.78687,1.78697,1.78685,1.7869,370899999.0
2006-01-25 21:02:00,1.7869,1.78695,1.78685,1.78695,178999999.0
2006-01-25 21:03:00,1.7869,1.78695,1.7869,1.7869,185600002.0
2006-01-25 21:04:00,1.7869,1.78695,1.78685,1.78692,196500000.0
2006-01-25 21:05:00,1.78695,1.78737,1.78695,1.78719,271900000.0
2006-01-25 21:06:00,1.78716,1.78717,1.78704,1.78717,184900000.0
2006-01-25 21:07:00,1.78719,1.78724,1.78692,1.78705,60600000.0
2006-01-25 21:08:00,1.78707,1.78713,1.78704,1.78704,63199999.0
2006-01-25 21:09:00,1.78694,1.78696,1.78679,1.78683,78399999.0
2006-01-25 21:10:00,1.78694,1.787,1.78688,1.78694,133100000.0
2006-01-25 21:11:00,1.78685,1.78685,1.78661,1.78667,103000001.0
2006-01-25 21:12:00,1.78665,1.78667,1.7866,1.78665,115700001.0
2006-01-25 21:13:00,1.78655,1.78655,1.78638,1.78638,200550001.0
2006-01-25 21:14:00,1.78642,1.78652,1.78639,1.78649,368799999.0
2006-01-25 21:15:00,1.7865,1.7865,1.7863,1.78642,177700001.0
2006-01-25 21:16:00,1.78645,1.78647,1.78624,1.78624,80999999.0
2006-01-25 21:17:00,1.78622,1.7863,1.78616,1.7863,229799997.0
2006-01-25 21:18:00,1.78636,1.78648,1.78636,1.78648,42600000.0
2006-01-25 21:19:00,1.78655,1.78658,1.7865,1.78655,98000000.0
2006-01-25 21:20:00,1.78653,1.78653,1.78635,1.78642,415800002.0
2006-01-25 21:21:00,1.78637,1.78637,1.78565,1.78565,233799998.0
2006-01-25 21:22:00,1.78562,1.78562,1.78532,1.78532,219799998.0
2006-01-25 21:23:00,1.78516,1.7852,1.78509,1.78514,57900001.0
2006-01-25 21:24:00,1.78513,1.78518,1.7851,1.78518,142100000.0
2006-01-25 21:25:00,1.78517,1.78517,1.78499,1.78507,163800005.0
2006-01-25 21:26:00,1.78512,1.78517,1.78512,1.78517,22100000.0
2006-01-25 21:27:00,1.78518,1.7852,1.78509,1.7851,147700001.0
2006-01-25 21:28:00,1.78511,1.78517,1.78506,1.78509,256000003.0
2006-01-25 21:29:00,1.785,1.785,1.78485,1.78494,67399999.0
2006-01-25 21:30:00,1.78499,1.78501,1.78499,1.78501,19000000.0
2006-01-25 21:31:00,1.78502,1.78515,1.78491,1.78504,62699998.0
2006-01-25 21:32:00,1.78517,1.78533,1.78513,1.78533,182199999.0
2006-01-25 21:33:00,1.78535,1.78538,1.78527,1.78533,284150000.0
2006-01-25 21:34:00,1.78535,1.78535,1.78506,1.78506,252600002.0
2006-01-25 21:35:00,1.78512,1.78514,1.78492,1.78492,65900001.0
2006-01-25 21:36:00,1.78488,1.78498,1.78488,1.78496,86899999.0
2006-01-25 21:37:00,1.78497,1.78513,1.78497,1.78513,268199998.0
2006-01-25 21:38:00,1.78511,1.78513,1.78499,1.785,130400000.0
2006-01-25 21:39:00,1.7851,1.78514,1.7851,1.78514,38400000.0
2006-01-25 21:40:00,1.78509,1.7851,1.78498,1.78509,174250000.0
2006-01-25 21:41:00,1.7851,1.78514,1.78503,1.78504,168699998.0
2006-01-25 21:42:00,1.78499,1.78499,1.78453,1.7846,100100001.0
2006-01-25 21:43:00,1.78452,1.78452,1.78437,1.78437,58900000.0
2006-01-25 21:44:00,1.78425,1.78425,1.78367,1.78384,158000001.0
2006-01-25 21:45:00,1.78384,1.78388,1.78331,1.7835,66900000.0
2006-01-25 21:46:00,1.78357,1.78382,1.78357,1.78382,90200000.0
2006-01-25 21:47:00,1.78388,1.78429,1.78388,1.7842,246519998.0
2006-01-25 21:48:00,1.78426,1.78472,1.78426,1.78458,83100000.0
2006-01-25 21:49:00,1.78454,1.78465,1.78447,1.78465,65700000.0
2006-01-25 21:50:00,1.78456,1.78456,1.78427,1.78427,33300000.0
2006-01-25 21:51:00,1.78411,1.78411,1.78381,1.78395,140199998.0
2006-01-25 21:52:00,1.784,1.78413,1.784,1.78407,73600000.0
2006-01-25 21:53:00,1.78403,1.78403,1.78396,1.78398,51700000.0
2006-01-25 21:54:00,1.78409,1.78433,1.78409,1.78432,97200000.0
2006-01-25 21:55:00,1.7844,1.78456,1.7844,1.7845,204900000.0
2006-01-25 21:56:00,1.7845,1.78453,1.78448,1.78453,73399999.0
2006-01-25 21:57:00,1.78454,1.78454,1.7844,1.7844,91100000.0
2006-01-25 21:58:00,1.78437,1.78437,1.78423,1.78423,167100000.0
2006-01-25 21:59:00,1.78416,1.78419,1.78405,1.78413,414199997.0
2006-01-25 22:00:00,1.78423,1.7845,1.78423,1.78448,245100003.0
2006-01-25 22:01:00,1.7845,1.7845,1.7843,1.7843,99449999.0
2006-01-25 22:02:00,1.78432,1.78444,1.78429,1.78437,147900001.0
2006-01-25 22:03:00,1.78425,1.78425,1.78408,1.78418,86900001.0
2006-01-25 22:04:00,1.78414,1.78426,1.78405,1.78426,328099999.0
2006-01-25 22:05:00,1.7843,1.7843,1.7842,1.78429,164500000.0
2006-01-25 22:06:00,1.78428,1.78431,1.78425,1.78428,25800000.0
2006-01-25 22:07:00,1.78433,1.78433,1.7842,1.7842,72000001.0
2006-01-25 22:08:00,1.7842,1.7842,1.78418,1.78418,57000000.0
2006-01-25 22:09:00,1.78418,1.78418,1.78406,1.78417,57199999.0
2006-01-25 22:10:00,1.78415,1.78415,1.78405,1.78405,31200000.0
2006-01-25 22:11:00,1.78395,1.78395,1.78379,1.78388,23700000.0
2006-01-25 22:12:00,1.7839,1.78392,1.78385,1.78387,147900000.0
2006-01-25 22:13:00,1.7839,1.78392,1.7839,1.7839,125699997.0
2006-01-25 22:14:00,1.78397,1.78411,1.78397,1.78404,66299999.0
2006-01-25 22:15:00,1.78399,1.78399,1.78372,1.78384,242400004.0
2006-01-25 22:16:00,1.78388,1.78405,1.78388,1.784,368600001.0
2006-01-25 22:17:00,1.78393,1.78395,1.78382,1.7839,30000000.0
2006-01-25 22:18:00,1.78388,1.78393,1.78371,1.78383,102100000.0
2006-01-25 22:19:00,1.78378,1.78378,1.78368,1.7837,33000001.0
2006-01-25 22:20:00,1.7837,1.7838,1.78369,1.78369,81800000.0
2006-01-25 22:21:00,1.78375,1.78387,1.78375,1.78383,133899998.0
2006-01-25 22:22:00,1.78383,1.78396,1.78368,1.78368,86100001.0
2006-01-25 22:23:00,1.78362,1.78363,1.78343,1.78348,156800000.0
2006-01-25 22:24:00,1.78357,1.78364,1.78355,1.78357,39800000.0
2006-01-25 22:25:00,1.78363,1.78385,1.78363,1.78385,95400000.0
2006-01-25 22:26:00,1.78386,1.78386,1.7837,1.7837,13900000.0
2006-01-25 22:27:00,1.78357,1.78361,1.78343,1.78344,76200000.0
2006-01-25 22:28:00,1.78345,1.78347,1.78335,1.78335,110100002.0
2006-01-25 22:29:00,1.78326,1.78331,1.78314,1.78323,210150002.0
2006-01-25 22:30:00,1.78321,1.78321,1.7828,1.7828,66500000.0
2006-01-25 22:31:00,1.78284,1.78335,1.78284,1.78327,47300000.0
2006-01-25 22:32:00,1.78325,1.78333,1.78322,1.78333,153150000.0
2006-01-25 22:33:00,1.78335,1.78353,1.78335,1.78351,112200000.0
2006-01-25 22:34:00,1.78356,1.78386,1.78356,1.78378,237099999.0
2006-01-25 22:35:00,1.78395,1.78423,1.78395,1.78418,52699999.0
2006-01-25 22:36:00,1.78417,1.78417,1.78405,1.78405,47900000.0
2006-01-25 22:37:00,1.78415,1.7843,1.78405,1.7842,65599999.0
2006-01-25 22:38:00,1.7842,1.78436,1.7841,1.7841,64999998.0
2006-01-25 22:39:00,1.78402,1.78408,1.78402,1.78408,44300000.0
2006-01-25 22:40:00,1.78411,1.78419,1.78411,1.78412,121499999.0
2006-01-25 22:41:00,1.78411,1.78421,1.78408,1.78419,101700002.0
2006-01-25 22:42:00,1.78413,1.78413,1.78398,1.78407,113300001.0
2006-01-25 22:43:00,1.784,1.78403,1.78394,1.78397,134699998.0
2006-01-25 22:44:00,1.78398,1.78408,1.78382,1.78384,128200001.0
2006-01-25 22:45:00,1.78384,1.78389,1.78377,1.78385,65900001.0
2006-01-25 22:46:00,1.78385,1.7839,1.78385,1.78385,25500000.0
2006-01-25 22:47:00,1.7838,1.78388,1.7838,1.78388,74500000.0
2006-01-25 22:48:00,1.78375,1.78375,1.78331,1.78331,19500000.0
2006-01-25 22:49:00,1.78326,1.78326,1.78313,1.78315,39800000.0
2006-01-25 22:50:00,1.78313,1.78338,1.7831,1.78336,38400001.0
2006-01-25 22:51:00,1.78336,1.78338,1.78315,1.78336,87400000.0
2006-01-25 22:52:00,1.78328,1.78329,1.78326,1.78329,64199998.0
2006-01-25 22:53:00,1.78332,1.78332,1.78305,1.7833,62900001.0
2006-01-25 22:54:00,1.78338,1.78352,1.78338,1.78352,49700000.0
2006-01-25 22:55:00,1.78352,1.78354,1.78352,1.78352,30800000.0
2006-01-25 22:56:00,1.78348,1.78355,1.78347,1.7835,63400000.0
2006-01-25 22:57:00,1.7835,1.7835,1.7835,1.7835,9100000.0
2006-01-25 22:58:00,1.78354,1.78378,1.78354,1.78378,98499998.0
2006-01-25 22:59:00,1.78384,1.78418,1.78384,1.78418,122999999.0
2006-01-25 23:00:00,1.78396,1.78396,1.78374,1.78389,61400000.0
2006-01-25 23:01:00,1.78395,1.78395,1.78383,1.78385,15700000.0
2006-01-25 23:02:00,1.78388,1.78397,1.78388,1.78397,21000000.0
2006-01-25 23:03:00,1.78399,1.78399,1.78376,1.7838,56599999.0
2006-01-25 23:04:00,1.78368,1.78368,1.78357,1.78357,28100000.0
2006-01-25 23:05:00,1.78343,1.78344,1.78334,1.78344,40700000.0
2006-01-25 23:06:00,1.78337,1.78337,1.78318,1.78322,31300000.0
2006-01-25 23:07:00,1.78322,1.78341,1.78322,1.78341,26800000.0
2006-01-25 23:08:00,1.78335,1.78344,1.78326,1.78344,101200002.0
2006-01-25 23:09:00,1.78344,1.78346,1.78337,1.78337,42800000.0
2006-01-25 23:10:00,1.78327,1.78336,1.78321,1.78333,48200000.0
2006-01-25 23:11:00,1.78337,1.78337,1.78277,1.78277,71599999.0
2006-01-25 23:12:00,1.78282,1.78313,1.78282,1.78306,75300000.0
2006-01-25 23:13:00,1.78318,1.78342,1.78316,1.78342,53100000.0
2006-01-25 23:14:00,1.78337,1.78358,1.78324,1.78358,60400000.0
2006-01-25 23:15:00,1.7837,1.78392,1.7837,1.78386,54500000.0
2006-01-25 23:16:00,1.784,1.78409,1.78396,1.78407,67500000.0
2006-01-25 23:17:00,1.78404,1.7843,1.78404,1.7843,65700000.0
2006-01-25 23:18:00,1.78432,1.78432,1.78408,1.78423,71600000.0
2006-01-25 23:19:00,1.7842,1.78425,1.78415,1.78418,59799999.0
2006-01-25 23:20:00,1.78422,1.78422,1.78405,1.78414,69500002.0
2006-01-25 23:21:00,1.78416,1.78424,1.78413,1.78424,54499999.0
2006-01-25 23:22:00,1.78418,1.78425,1.78417,1.78425,37900000.0
2006-01-25 23:23:00,1.78421,1.7845,1.7842,1.7845,84200000.0
2006-01-25 23:24:00,1.78462,1.78472,1.78462,1.78469,18500000.0
2006-01-25 23:25:00,1.7846,1.7846,1.7846,1.7846,4800000.0
2006-01-25 23:26:00,1.78454,1.78454,1.78454,1.78454,14300000.0
2006-01-25 23:27:00,1.78444,1.78451,1.78441,1.78441,110899999.0
2006-01-25 23:28:00,1.78431,1.78431,1.78429,1.78429,34000000.0
2006-01-25 23:29:00,1.78431,1.78431,1.78416,1.78422,101800000.0
2006-01-25 23:30:00,1.7842,1.78426,1.78412,1.78426,52200000.0
2006-01-25 23:31:00,1.78415,1.78425,1.78415,1.7842,56300000.0
2006-01-25 23:32:00,1.7842,1.78428,1.78412,1.7842,57900000.0
2006-01-25 23:33:00,1.7842,1.7842,1.7842,1.7842,42599998.0
2006-01-25 23:34:00,1.78417,1.78417,1.78403,1.78403,21100000.0
2006-01-25 23:35:00,1.78395,1.78407,1.78395,1.78407,21700000.0
2006-01-25 23:36:00,1.78405,1.78405,1.78405,1.78405,23500000.0
2006-01-25 23:37:00,1.7839,1.7839,1.7838,1.7838,23100000.0
2006-01-25 23:38:00,1.78348,1.78361,1.78344,1.78361,63900001.0
2006-01-25 23:39:00,1.78352,1.78352,1.78342,1.78342,15500000.0
2006-01-25 23:40:00,1.7833,1.7833,1.78312,1.78317,90599999.0
2006-01-25 23:41:00,1.78331,1.78334,1.78331,1.78334,8400000.0
2006-01-25 23:42:00,1.78324,1.78326,1.78324,1.78326,18000000.0
2006-01-25 23:43:00,1.78311,1.78323,1.78311,1.78323,64199999.0
2006-01-25 23:44:00,1.78324,1.78324,1.78299,1.7831,60299999.0
2006-01-25 23:45:00,1.78317,1.78325,1.78306,1.78325,63700000.0
2006-01-25 23:46:00,1.78325,1.78325,1.78325,1.78325,10300000.0
2006-01-25 23:47:00,1.7832,1.78349,1.78312,1.7834,113100003.0
2006-01-25 23:48:00,1.78338,1.7836,1.78335,1.7836,61200001.0
2006-01-25 23:49:00,1.7828,1.7828,1.7828,1.7828,21700000.0
2006-01-25 23:50:00,1.78363,1.78363,1.78348,1.7835,21700000.0
2006-01-25 23:51:00,1.78344,1.78344,1.78344,1.78344,32700001.0
2006-01-25 23:52:00,1.78347,1.78347,1.78335,1.78335,15500000.0
2006-01-25 23:53:00,1.78328,1.78328,1.78306,1.78322,80600000.0
2006-01-25 23:54:00,1.7833,1.7834,1.78323,1.78328,64800000.0
2006-01-25 23:55:00,1.78319,1.78319,1.78309,1.78316,57800000.0
2006-01-25 23:56:00,1.78325,1.78339,1.78325,1.78335,103399998.0
2006-01-25 23:57:00,1.7833,1.7833,1.7833,1.7833,41100001.0
2006-01-25 23:58:00,1.78341,1.78357,1.78341,1.78355,37200000.0
2006-01-25 23:59:00,1.78367,1.78373,1.78367,1.78373,34199999.0
2006-01-26 00:00:00,1.78373,1.78375,1.78373,1.78375,17900000.0
2006-01-26 00:01:00,1.78349,1.78393,1.78349,1.78389,55700000.0
2006-01-26 00:02:00,1.78396,1.78404,1.78372,1.78404,122400003.0
2006-01-26 00:03:00,1.78405,1.78409,1.78371,1.78383,35600000.0
2006-01-26 00:04:00,1.78373,1.78402,1.78363,1.78395,49500001.0
2006-01-26 00:05:00,1.78403,1.78403,1.7832,1.78334,47500000.0
2006-01-26 00:06:00,1.78363,1.78376,1.78347,1.78347,71300000.0
2006-01-26 00:07:00,1.78328,1.78368,1.78328,1.78368,45999999.0
2006-01-26 00:08:00,1.78377,1.78391,1.78347,1.78373,109900000.0
2006-01-26 00:09:00,1.78377,1.78389,1.7835,1.7835,55500001.0
2006-01-26 00:10:00,1.78367,1.78395,1.7836,1.78372,91700000.0
2006-01-26 00:11:00,1.7839,1.78394,1.78354,1.7836,149300000.0
2006-01-26 00:12:00,1.78338,1.78365,1.78338,1.78347,60200000.0
2006-01-26 00:13:00,1.78352,1.7836,1.78331,1.78337,89700000.0
2006-01-26 00:14:00,1.78338,1.7835,1.78324,1.78349,86000000.0
2006-01-26 00:15:00,1.78335,1.78344,1.783,1.78317,40600001.0
2006-01-26 00:16:00,1.78327,1.7834,1.78313,1.78336,102199997.0
2006-01-26 00:17:00,1.78335,1.78347,1.78319,1.78346,91399998.0
2006-01-26 00:18:00,1.78325,1.78325,1.78299,1.78305,49400001.0
2006-01-26 00:19:00,1.78292,1.7833,1.78289,1.78306,81000000.0
2006-01-26 00:20:00,1.78296,1.78326,1.78296,1.78326,97099999.0
2006-01-26 00:21:00,1.78327,1.78334,1.78296,1.783,88700001.0
2006-01-26 00:22:00,1.78302,1.7831,1.78287,1.78298,48900000.0
2006-01-26 00:23:00,1.78332,1.7834,1.78298,1.78305,142399997.0
2006-01-26 00:24:00,1.78307,1.78316,1.78291,1.78299,119300001.0
2006-01-26 00:25:00,1.78305,1.78311,1.78296,1.78296,48000000.0
2006-01-26 00:26:00,1.78295,1.78295,1.78262,1.78268,51400000.0
2006-01-26 00:27:00,1.78355,1.78355,1.78303,1.78303,52900000.0
2006-01-26 00:28:00,1.78295,1.78295,1.7828,1.78288,38699999.0
2006-01-26 00:29:00,1.78285,1.78295,1.78285,1.78295,153700000.0
2006-01-26 00:30:00,1.78295,1.78295,1.7829,1.7829,52999998.0
2006-01-26 00:31:00,1.78295,1.78295,1.78295,1.78295,19900000.0
2006-01-26 00:32:00,1.7829,1.78295,1.7829,1.78295,23700000.0
2006-01-26 00:33:00,1.78295,1.78295,1.78295,1.78295,18700000.0
2006-01-26 00:34:00,1.78292,1.78292,1.78285,1.78285,4100000.0
2006-01-26 00:35:00,1.78278,1.78278,1.78274,1.78274,28999999.0
2006-01-26 00:36:00,1.78268,1.78277,1.78268,1.78277,24300000.0
2006-01-26 00:37:00,1.78274,1.78285,1.78272,1.78284,95700002.0
2006-01-26 00:38:00,1.78277,1.78277,1.78275,1.78275,23500000.0
2006-01-26 00:39:00,1.78282,1.78285,1.7828,1.7828,30700000.0
2006-01-26 00:40:00,1.78285,1.78296,1.78282,1.7829,121100001.0
2006-01-26 00:41:00,1.78281,1.78281,1.78277,1.78277,62699998.0
2006-01-26 00:42:00,1.7827,1.78275,1.78262,1.7827,34200000.0
2006-01-26 00:43:00,1.78275,1.78275,1.7827,1.7827,36099999.0
2006-01-26 00:44:00,1.78272,1.78275,1.78267,1.7827,85500001.0
2006-01-26 00:45:00,1.7827,1.78275,1.78268,1.78275,24600000.0
2006-01-26 00:46:00,1.78268,1.78273,1.78255,1.78255,91399998.0
2006-01-26 00:47:00,1.7825,1.78255,1.78247,1.78252,78999998.0
2006-01-26 00:48:00,1.78252,1.78258,1.78249,1.78254,16400000.0
2006-01-26 00:49:00,1.7826,1.78269,1.7826,1.78264,70699999.0
2006-01-26 00:50:00,1.78265,1.78265,1.7826,1.7826,13100000.0
2006-01-26 00:51:00,1.78265,1.78265,1.78265,1.78265,39900000.0
2006-01-26 00:52:00,1.78267,1.78274,1.78265,1.78274,26900000.0
2006-01-26 00:53:00,1.7827,1.78275,1.78265,1.78265,15200000.0
2006-01-26 00:54:00,1.7827,1.78275,1.7827,1.78275,26200000.0
2006-01-26 00:55:00,1.7827,1.78275,1.7827,1.78272,66500001.0
2006-01-26 00:56:00,1.78273,1.78277,1.78273,1.78277,17100000.0
2006-01-26 00:57:00,1.78293,1.78299,1.78291,1.78291,89300001.0
2006-01-26 00:58:00,1.78285,1.78293,1.78282,1.78282,54000000.0
2006-01-26 00:59:00,1.78287,1.7829,1.78267,1.7828,84999999.0
2006-01-26 01:00:00,1.78276,1.78297,1.78276,1.78296,77200000.0
2006-01-26 01:01:00,1.78294,1.78294,1.78285,1.78285,32899999.0
2006-01-26 01:02:00,1.78281,1.78305,1.78281,1.783,62099998.0
2006-01-26 01:03:00,1.78311,1.78311,1.78292,1.78303,56400000.0
2006-01-26 01:04:00,1.783,1.783,1.7828,1.7828,24900000.0
2006-01-26 01:05:00,1.78287,1.78289,1.78272,1.78278,106100000.0
2006-01-26 01:06:00,1.78281,1.78288,1.78281,1.78288,6700000.0
2006-01-26 01:07:00,1.7829,1.78295,1.7829,1.7829,68600002.0
2006-01-26 01:08:00,1.7829,1.78295,1.7829,1.78295,35700000.0
2006-01-26 01:09:00,1.78288,1.78292,1.78282,1.78292,43700000.0
2006-01-26 01:10:00,1.78292,1.78298,1.78278,1.78278,121300001.0
2006-01-26 01:11:00,1.78285,1.78302,1.78269,1.78282,66699998.0
2006-01-26 01:12:00,1.78279,1.78286,1.78279,1.7828,33600000.0
2006-01-26 01:13:00,1.78288,1.78288,1.78288,1.78288,6500000.0
2006-01-26 01:14:00,1.78288,1.78291,1.78287,1.78287,20600000.0
2006-01-26 01:15:00,1.78283,1.78301,1.78278,1.78301,64900000.0
2006-01-26 01:16:00,1.78308,1.78308,1.78303,1.78303,30000000.0
2006-01-26 01:17:00,1.783,1.78305,1.78295,1.783,34600000.0
2006-01-26 01:18:00,1.78308,1.78312,1.78304,1.78307,51300000.0
2006-01-26 01:19:00,1.78317,1.78357,1.78317,1.78357,68800000.0
2006-01-26 01:20:00,1.78343,1.78343,1.78342,1.78342,13500000.0
2006-01-26 01:21:00,1.78323,1.78323,1.7832,1.78322,7600000.0
2006-01-26 01:22:00,1.78322,1.78329,1.78318,1.78321,84099999.0
2006-01-26 01:23:00,1.7832,1.78325,1.7832,1.78325,3700000.0
2006-01-26 01:24:00,1.78322,1.78332,1.78321,1.78323,105999999.0
2006-01-26 01:25:00,1.78319,1.78319,1.78304,1.78304,70800000.0
2006-01-26 01:26:00,1.78305,1.78305,1.783,1.78305,64299999.0
2006-01-26 01:27:00,1.783,1.78325,1.783,1.78325,30300000.0
2006-01-26 01:28:00,1.7832,1.78325,1.7831,1.7831,33500000.0
2006-01-26 01:29:00,1.78327,1.7833,1.78325,1.78329,56800000.0
2006-01-26 01:30:00,1.78332,1.78332,1.78307,1.78307,56000000.0
2006-01-26 01:31:00,1.78308,1.78317,1.78292,1.78317,72799999.0
2006-01-26 01:32:00,1.78328,1.78346,1.78325,1.78338,63899999.0
2006-01-26 01:33:00,1.78333,1.78342,1.78326,1.78337,85299997.0
2006-01-26 01:34:00,1.78332,1.78334,1.78323,1.78334,78600000.0
2006-01-26 01:35:00,1.78325,1.78325,1.78314,1.78314,31299999.0
2006-01-26 01:36:00,1.78316,1.78323,1.78316,1.78323,41200000.0
2006-01-26 01:37:00,1.78325,1.78325,1.78318,1.78323,73099999.0
2006-01-26 01:38:00,1.7832,1.78328,1.7832,1.7832,35300000.0
2006-01-26 01:39:00,1.78325,1.78325,1.7832,1.78325,61900000.0
2006-01-26 01:40:00,1.78322,1.78322,1.7832,1.7832,11500000.0
2006-01-26 01:41:00,1.78329,1.7835,1.78324,1.78347,27900000.0
2006-01-26 01:42:00,1.78347,1.78348,1.78338,1.78342,50500000.0
2006-01-26 01:43:00,1.7834,1.78345,1.7834,1.78345,8000000.0
2006-01-26 01:44:00,1.78347,1.78373,1.78347,1.78364,56800000.0
2006-01-26 01:45:00,1.78375,1.78375,1.7837,1.7837,35799999.0
2006-01-26 01:46:00,1.78366,1.78366,1.78356,1.7836,56799998.0
2006-01-26 01:47:00,1.78363,1.78363,1.78354,1.78358,35500000.0
2006-01-26 01:48:00,1.78359,1.78359,1.78349,1.78357,58499999.0
2006-01-26 01:49:00,1.7835,1.7835,1.7835,1.7835,38300000.0
2006-01-26 01:50:00,1.78355,1.78355,1.78345,1.78345,57399998.0
2006-01-26 01:51:00,1.78347,1.78347,1.78334,1.78339,61099999.0
2006-01-26 01:52:00,1.78341,1.78349,1.7834,1.78342,86299998.0
2006-01-26 01:53:00,1.7834,1.78345,1.7834,1.78345,15700000.0
2006-01-26 01:54:00,1.78335,1.78345,1.78335,1.7834,29200000.0
2006-01-26 01:55:00,1.7834,1.78345,1.7834,1.7834,19300000.0
2006-01-26 01:56:00,1.78342,1.78342,1.78336,1.78336,33900000.0
2006-01-26 01:57:00,1.78332,1.78346,1.78332,1.78346,51599999.0
2006-01-26 01:58:00,1.78354,1.78364,1.78317,1.78337,36900000.0
2006-01-26 01:59:00,1.78325,1.78348,1.7832,1.78348,17700000.0
2006-01-26 02:00:00,1.78363,1.78365,1.7836,1.78365,57499999.0
2006-01-26 02:01:00,1.78356,1.78356,1.78342,1.78342,94300002.0
2006-01-26 02:02:00,1.78338,1.78338,1.78323,1.78332,47100000.0
2006-01-26 02:03:00,1.78345,1.78349,1.78342,1.78347,45400000.0
2006-01-26 02:04:00,1.78345,1.78374,1.78345,1.78374,51599999.0
2006-01-26 02:05:00,1.78372,1.78378,1.78372,1.78378,2700000.0
2006-01-26 02:06:00,1.78377,1.78383,1.78372,1.78383,23600000.0
2006-01-26 02:07:00,1.78385,1.78385,1.78385,1.78385,2000000.0
2006-01-26 02:08:00,1.78391,1.78401,1.7839,1.78397,34100000.0
2006-01-26 02:09:00,1.78386,1.78401,1.78382,1.78401,34300000.0
2006-01-26 02:10:00,1.78407,1.78412,1.784,1.78402,55199999.0
2006-01-26 02:11:00,1.7841,1.78415,1.78402,1.78415,70799999.0
2006-01-26 02:12:00,1.7841,1.78415,1.78405,1.78405,57299998.0
2006-01-26 02:13:00,1.78406,1.78413,1.78392,1.78408,69300000.0
2006-01-26 02:14:00,1.78415,1.78415,1.7841,1.7841,35300000.0
2006-01-26 02:15:00,1.78415,1.78415,1.78405,1.78415,46400000.0
2006-01-26 02:16:00,1.78424,1.78455,1.78424,1.78455,37700000.0
2006-01-26 02:17:00,1.78458,1.78458,1.78443,1.78454,30900000.0
2006-01-26 02:18:00,1.78456,1.78463,1.78443,1.78463,62700000.0
2006-01-26 02:19:00,1.7846,1.78465,1.78455,1.78465,38699999.0
2006-01-26 02:20:00,1.7846,1.7846,1.7844,1.78456,94199999.0
2006-01-26 02:21:00,1.7846,1.78465,1.78455,1.78465,60700000.0
2006-01-26 02:22:00,1.78455,1.78466,1.78454,1.78458,52400000.0
2006-01-26 02:23:00,1.78458,1.78459,1.78442,1.78443,30400000.0
2006-01-26 02:24:00,1.78442,1.78449,1.78428,1.78428,65199999.0
2006-01-26 02:25:00,1.78401,1.78425,1.78394,1.78411,54600000.0
2006-01-26 02:26:00,1.78395,1.78412,1.78365,1.78402,87899998.0
2006-01-26 02:27:00,1.78395,1.78403,1.78394,1.78397,85200000.0
2006-01-26 02:28:00,1.78388,1.78432,1.78388,1.78423,28900000.0
2006-01-26 02:29:00,1.78439,1.78456,1.78439,1.78456,57899999.0
2006-01-26 02:30:00,1.7845,1.78455,1.78448,1.7845,20000000.0
2006-01-26 02:31:00,1.78455,1.78455,1.78425,1.78425,26900001.0
2006-01-26 02:32:00,1.7845,1.78455,1.7845,1.7845,52600000.0
2006-01-26 02:33:00,1.78455,1.78455,1.78443,1.78443,23400000.0
2006-01-26 02:34:00,1.78451,1.7846,1.78451,1.78455,28400000.0
2006-01-26 02:35:00,1.78458,1.7846,1.78458,1.7846,9400000.0
2006-01-26 02:36:00,1.7846,1.78465,1.78458,1.7846,45200001.0
2006-01-26 02:37:00,1.78463,1.7847,1.78463,1.78466,55599999.0
2006-01-26 02:38:00,1.78458,1.78467,1.78456,1.78457,62000000.0
2006-01-26 02:39:00,1.78455,1.78455,1.78448,1.78455,76900001.0
2006-01-26 02:40:00,1.7845,1.7845,1.7845,1.7845,22200000.0
2006-01-26 02:41:00,1.78445,1.78446,1.78434,1.78446,57400001.0
2006-01-26 02:42:00,1.78452,1.78455,1.78448,1.78455,62100001.0
2006-01-26 02:43:00,1.78448,1.78454,1.78446,1.78454,63550000.0
2006-01-26 02:44:00,1.78442,1.78448,1.78431,1.78447,107299999.0
2006-01-26 02:45:00,1.7844,1.7844,1.78435,1.78435,68699999.0
2006-01-26 02:46:00,1.7844,1.78451,1.78434,1.78436,55300001.0
2006-01-26 02:47:00,1.78438,1.78438,1.78431,1.78438,101500001.0
2006-01-26 02:48:00,1.78442,1.78442,1.7843,1.78442,93200003.0
2006-01-26 02:49:00,1.78448,1.78454,1.78443,1.78443,72999999.0
2006-01-26 02:50:00,1.78447,1.78466,1.78447,1.78455,41700001.0
2006-01-26 02:51:00,1.78445,1.78455,1.78442,1.78455,42100000.0
2006-01-26 02:52:00,1.7845,1.7845,1.78445,1.78448,73399998.0
2006-01-26 02:53:00,1.78448,1.78455,1.78448,1.78455,29900000.0
2006-01-26 02:54:00,1.7845,1.78452,1.78438,1.78452,74600002.0
2006-01-26 02:55:00,1.78449,1.78456,1.78449,1.78456,16700000.0
2006-01-26 02:56:00,1.7846,1.7846,1.7843,1.78448,113599999.0
2006-01-26 02:57:00,1.78455,1.78455,1.78448,1.78448,109499999.0
2006-01-26 02:58:00,1.78451,1.78451,1.78441,1.78441,28200000.0
2006-01-26 02:59:00,1.78433,1.78439,1.78423,1.78435,64299999.0
2006-01-26 03:00:00,1.78432,1.78437,1.7843,1.7843,64300000.0
2006-01-26 03:01:00,1.78436,1.78443,1.78436,1.78439,88099997.0
2006-01-26 03:02:00,1.7844,1.78458,1.7844,1.78451,23100000.0
2006-01-26 03:03:00,1.78453,1.78453,1.78439,1.78451,50300000.0
2006-01-26 03:04:00,1.78452,1.78452,1.78427,1.78427,32700000.0
2006-01-26 03:05:00,1.78418,1.78435,1.78418,1.78435,18600000.0
2006-01-26 03:06:00,1.78433,1.78443,1.78428,1.78428,100600000.0
2006-01-26 03:07:00,1.78432,1.78442,1.78432,1.78442,19099999.0
2006-01-26 03:08:00,1.78447,1.78451,1.78447,1.78447,9200000.0
2006-01-26 03:09:00,1.78455,1.78455,1.78445,1.78455,9100000.0
2006-01-26 03:10:00,1.78455,1.78455,1.78448,1.7845,56899999.0
2006-01-26 03:11:00,1.78451,1.78451,1.78444,1.78444,31800000.0
2006-01-26 03:12:00,1.78442,1.78451,1.7844,1.78442,25500000.0
2006-01-26 03:13:00,1.78447,1.78447,1.78435,1.7844,41900000.0
2006-01-26 03:14:00,1.78445,1.78445,1.78445,1.78445,8600000.0
2006-01-26 03:15:00,1.78447,1.78447,1.78438,1.78438,12700000.0
2006-01-26 03:16:00,1.78447,1.78462,1.78435,1.78435,71700000.0
2006-01-26 03:17:00,1.78443,1.78463,1.78443,1.78463,91099999.0
2006-01-26 03:18:00,1.78458,1.78461,1.78452,1.78454,94499999.0
2006-01-26 03:19:00,1.78445,1.7845,1.78445,1.7845,44100000.0
2006-01-26 03:20:00,1.78458,1.78458,1.78449,1.78452,37900000.0
2006-01-26 03:21:00,1.78453,1.78457,1.78453,1.78457,37300001.0
2006-01-26 03:22:00,1.7846,1.78465,1.78455,1.78455,35100000.0
2006-01-26 03:23:00,1.78455,1.78455,1.78452,1.78452,15600000.0
2006-01-26 03:24:00,1.78465,1.7848,1.78465,1.78466,65100000.0
2006-01-26 03:25:00,1.78464,1.78475,1.78464,1.78471,35000000.0
2006-01-26 03:26:00,1.78467,1.78472,1.78464,1.78467,40600000.0
2006-01-26 03:27:00,1.7846,1.7846,1.7846,1.7846,26699999.0
2006-01-26 03:28:00,1.78465,1.78465,1.78458,1.78458,9000000.0
2006-01-26 03:29:00,1.78467,1.78471,1.78465,1.78467,77399997.0
2006-01-26 03:30:00,1.78466,1.78473,1.78462,1.78462,61899999.0
2006-01-26 03:31:00,1.78467,1.78478,1.78467,1.78477,56399999.0
2006-01-26 03:32:00,1.78472,1.78486,1.78472,1.78472,85200001.0
2006-01-26 03:33:00,1.7848,1.78507,1.7848,1.78504,41500000.0
2006-01-26 03:34:00,1.78496,1.78496,1.78489,1.78489,32500000.0
2006-01-26 03:35:00,1.78496,1.78514,1.78496,1.785,93799999.0
2006-01-26 03:36:00,1.78497,1.78505,1.78497,1.785,76800002.0
2006-01-26 03:37:00,1.78515,1.78535,1.78515,1.78523,66300001.0
2006-01-26 03:38:00,1.78527,1.78528,1.78508,1.78508,19200000.0
2006-01-26 03:39:00,1.78511,1.7852,1.7851,1.7851,67200000.0
2006-01-26 03:40:00,1.78513,1.78513,1.78501,1.78507,3900000.0
2006-01-26 03:41:00,1.78502,1.78506,1.78502,1.78505,19900000.0
2006-01-26 03:42:00,1.78509,1.78527,1.78509,1.78526,39000000.0
2006-01-26 03:43:00,1.7854,1.78547,1.78527,1.78533,78200000.0
2006-01-26 03:44:00,1.78511,1.78511,1.78499,1.78499,8800000.0
2006-01-26 03:45:00,1.78479,1.78492,1.78479,1.78492,42400000.0
2006-01-26 03:46:00,1.78488,1.78494,1.78485,1.78485,37000000.0
2006-01-26 03:47:00,1.78493,1.78502,1.78486,1.7849,62900000.0
2006-01-26 03:48:00,1.78483,1.78498,1.78483,1.78493,47300000.0
2006-01-26 03:49:00,1.7849,1.78495,1.78485,1.78495,21699999.0
2006-01-26 03:50:00,1.78498,1.78501,1.7849,1.7849,51500000.0
2006-01-26 03:51:00,1.78491,1.78501,1.78491,1.78492,51000000.0
2006-01-26 03:52:00,1.78498,1.78501,1.78495,1.78497,33200000.0
2006-01-26 03:53:00,1.7849,1.78495,1.7849,1.78495,82299999.0
2006-01-26 03:54:00,1.78495,1.78495,1.78487,1.78487,37700000.0
2006-01-26 03:55:00,1.78492,1.78502,1.78492,1.78502,36900000.0
2006-01-26 03:56:00,1.78505,1.78505,1.78495,1.78505,50199998.0
2006-01-26 03:57:00,1.78497,1.785,1.78497,1.785,23500000.0
2006-01-26 03:58:00,1.78501,1.78512,1.78497,1.78512,42000000.0
2006-01-26 03:59:00,1.78511,1.78525,1.78511,1.78525,50299999.0
2006-01-26 04:00:00,1.78529,1.78564,1.78529,1.78551,64499999.0
2006-01-26 04:01:00,1.78544,1.78563,1.78544,1.78561,39800000.0
2006-01-26 04:02:00,1.78577,1.7858,1.78571,1.78571,75100000.0
2006-01-26 04:03:00,1.78572,1.78577,1.78557,1.78568,130099998.0
2006-01-26 04:04:00,1.78563,1.78579,1.78563,1.78571,76200000.0
2006-01-26 04:05:00,1.78568,1.78571,1.78562,1.78567,17500000.0
2006-01-26 04:06:00,1.78556,1.78571,1.78556,1.78568,102599999.0
2006-01-26 04:07:00,1.78573,1.78581,1.78568,1.7857,72300001.0
2006-01-26 04:08:00,1.78582,1.78582,1.78564,1.78575,64699999.0
2006-01-26 04:09:00,1.78577,1.78579,1.78573,1.78573,80200001.0
2006-01-26 04:10:00,1.78565,1.7857,1.78565,1.7857,6500000.0
2006-01-26 04:11:00,1.78573,1.78573,1.7856,1.7856,73000002.0
2006-01-26 04:12:00,1.78563,1.78563,1.78558,1.78558,36200000.0
2006-01-26 04:13:00,1.78561,1.78561,1.78543,1.78545,66799999.0
2006-01-26 04:14:00,1.78548,1.7855,1.78538,1.78538,52200000.0
2006-01-26 04:15:00,1.78547,1.78552,1.78541,1.78552,46200000.0
2006-01-26 04:16:00,1.7855,1.78561,1.7855,1.7855,58699999.0
2006-01-26 04:17:00,1.78552,1.78556,1.78552,1.78556,11900000.0
2006-01-26 04:18:00,1.78568,1.78574,1.78568,1.78573,28100000.0
2006-01-26 04:19:00,1.78581,1.78581,1.78579,1.78579,29600000.0
2006-01-26 04:20:00,1.78574,1.78584,1.78573,1.78573,77800000.0
2006-01-26 04:21:00,1.78577,1.78582,1.78559,1.78559,44900001.0
2006-01-26 04:22:00,1.78548,1.78554,1.78538,1.78538,105599999.0
2006-01-26 04:23:00,1.78535,1.78535,1.7853,1.7853,49100001.0
2006-01-26 04:24:00,1.78531,1.78544,1.78531,1.7854,70800000.0
2006-01-26 04:25:00,1.78543,1.78547,1.78543,1.78547,24400001.0
2006-01-26 04:26:00,1.78555,1.78555,1.78545,1.7855,65499999.0
2006-01-26 04:27:00,1.78555,1.78555,1.78547,1.78555,55300000.0
2006-01-26 04:28:00,1.78548,1.78555,1.78545,1.78555,118300000.0
2006-01-26 04:29:00,1.78555,1.78558,1.78547,1.78555,72299999.0
2006-01-26 04:30:00,1.78559,1.78565,1.78559,1.78565,26200000.0
2006-01-26 04:31:00,1.78569,1.78569,1.78564,1.78568,16400000.0
2006-01-26 04:32:00,1.78561,1.78561,1.78531,1.78539,28700000.0
2006-01-26 04:33:00,1.78542,1.78552,1.78525,1.78539,40300001.0
2006-01-26 04:34:00,1.78531,1.78541,1.78531,1.78532,49900001.0
2006-01-26 04:35:00,1.78527,1.78551,1.78527,1.78551,12300000.0
2006-01-26 04:36:00,1.7855,1.78558,1.78545,1.78555,119400000.0
2006-01-26 04:37:00,1.78555,1.78555,1.78545,1.7855,30300001.0
2006-01-26 04:38:00,1.78552,1.78561,1.78552,1.78557,63000001.0
2006-01-26 04:39:00,1.7856,1.78572,1.7856,1.78561,45100000.0
2006-01-26 04:40:00,1.78568,1.78568,1.7856,1.7856,30499999.0
2006-01-26 04:41:00,1.78564,1.78571,1.78564,1.78571,25500001.0
2006-01-26 04:42:00,1.7857,1.78575,1.78568,1.78568,57599999.0
2006-01-26 04:43:00,1.78567,1.78572,1.78566,1.78568,80400000.0
2006-01-26 04:44:00,1.7856,1.78563,1.78546,1.78546,52899999.0
2006-01-26 04:45:00,1.7854,1.7854,1.78505,1.78519,96199999.0
2006-01-26 04:46:00,1.78521,1.78521,1.78514,1.78514,1900000.0
2006-01-26 04:47:00,1.7851,1.78519,1.7851,1.7851,61999999.0
2006-01-26 04:48:00,1.78517,1.78523,1.78517,1.78523,38649999.0
2006-01-26 04:49:00,1.78518,1.78525,1.78518,1.78525,48900001.0
2006-01-26 04:50:00,1.78527,1.7853,1.78522,1.78522,59399997.0
2006-01-26 04:51:00,1.78528,1.78535,1.78528,1.78528,8200000.0
2006-01-26 04:52:00,1.78535,1.78535,1.78535,1.78535,30200000.0
2006-01-26 04:53:00,1.78528,1.7853,1.78528,1.7853,17500000.0
2006-01-26 04:54:00,1.78535,1.78535,1.78535,1.78535,14000000.0
2006-01-26 04:55:00,1.78522,1.78533,1.78522,1.78528,21800000.0
2006-01-26 04:56:00,1.78522,1.78531,1.78522,1.78525,82400000.0
2006-01-26 04:57:00,1.78523,1.78525,1.78518,1.78525,72000000.0
2006-01-26 04:58:00,1.78513,1.78523,1.78496,1.78496,55400001.0
2006-01-26 04:59:00,1.78497,1.78508,1.78497,1.78502,57000000.0
2006-01-26 05:00:00,1.78505,1.78505,1.785,1.785,70300000.0
2006-01-26 05:01:00,1.78495,1.78495,1.78495,1.78495,5200000.0
2006-01-26 05:02:00,1.78493,1.78496,1.7849,1.78496,46799999.0
2006-01-26 05:03:00,1.78497,1.785,1.78497,1.785,11000000.0
2006-01-26 05:04:00,1.78498,1.78505,1.78493,1.78493,17300000.0
2006-01-26 05:05:00,1.78495,1.78495,1.78495,1.78495,7250000.0
2006-01-26 05:06:00,1.78487,1.78495,1.78487,1.7849,24300000.0
2006-01-26 05:07:00,1.7849,1.78492,1.78483,1.7849,35900000.0
2006-01-26 05:08:00,1.78493,1.78497,1.78493,1.78497,13700000.0
2006-01-26 05:09:00,1.78499,1.78499,1.78491,1.78491,69400001.0
2006-01-26 05:10:00,1.78499,1.78501,1.78499,1.78501,19100000.0
2006-01-26 05:11:00,1.78495,1.78495,1.78484,1.78485,15600000.0
2006-01-26 05:12:00,1.78483,1.78491,1.78483,1.78487,52200000.0
2006-01-26 05:13:00,1.78482,1.78489,1.78481,1.78481,47199999.0
2006-01-26 05:14:00,1.78478,1.78491,1.78478,1.78488,111799999.0
2006-01-26 05:15:00,1.78496,1.78501,1.78488,1.78492,50699999.0
2006-01-26 05:16:00,1.78488,1.78498,1.78487,1.78498,80500000.0
2006-01-26 05:17:00,1.78507,1.78507,1.78497,1.78497,55099999.0
2006-01-26 05:18:00,1.78497,1.78507,1.78494,1.78498,81299999.0
2006-01-26 05:19:00,1.78488,1.78493,1.78487,1.78492,82600001.0
2006-01-26 05:20:00,1.78488,1.78499,1.78488,1.78492,57499999.0
2006-01-26 05:21:00,1.78489,1.78494,1.78484,1.78484,46199999.0
2006-01-26 05:22:00,1.78491,1.78498,1.78491,1.78495,36900000.0
2006-01-26 05:23:00,1.78502,1.78502,1.785,1.785,24700000.0
2006-01-26 05:24:00,1.78495,1.785,1.78495,1.785,31099999.0
2006-01-26 05:25:00,1.785,1.78505,1.785,1.78505,27700000.0
2006-01-26 05:26:00,1.785,1.78505,1.78498,1.78502,44900000.0
2006-01-26 05:27:00,1.78505,1.78505,1.78505,1.78505,14700000.0
2006-01-26 05:28:00,1.78505,1.78505,1.78497,1.78497,47400000.0
2006-01-26 05:29:00,1.785,1.785,1.78495,1.785,64599999.0
2006-01-26 05:30:00,1.785,1.78505,1.785,1.78505,29800000.0
2006-01-26 05:31:00,1.785,1.785,1.78495,1.78495,34100000.0
2006-01-26 05:32:00,1.78502,1.78508,1.78501,1.78508,27300000.0
2006-01-26 05:33:00,1.7851,1.7851,1.78499,1.78508,40700000.0
2006-01-26 05:34:00,1.78515,1.78522,1.7849,1.78516,101600000.0
2006-01-26 05:35:00,1.7851,1.78515,1.7851,1.78515,8700000.0
2006-01-26 05:36:00,1.7851,1.78515,1.7851,1.78515,24200000.0
2006-01-26 05:37:00,1.78507,1.7851,1.78505,1.78505,56900000.0
2006-01-26 05:38:00,1.78517,1.78517,1.78512,1.78512,23600000.0
2006-01-26 05:39:00,1.78512,1.78528,1.78512,1.78516,43900001.0
2006-01-26 05:40:00,1.78518,1.78522,1.78499,1.78517,140299999.0
2006-01-26 05:41:00,1.78518,1.78519,1.78498,1.78498,46600000.0
2006-01-26 05:42:00,1.78503,1.78507,1.78503,1.78507,4100000.0
2006-01-26 05:43:00,1.78502,1.78505,1.785,1.78502,30800000.0
2006-01-26 05:44:00,1.78505,1.78505,1.78498,1.78498,33100000.0
2006-01-26 05:45:00,1.78503,1.78503,1.78503,1.78503,6800000.0
2006-01-26 05:46:00,1.78495,1.785,1.78495,1.785,2800000.0
2006-01-26 05:47:00,1.78502,1.78508,1.78502,1.78506,64400000.0
2006-01-26 05:48:00,1.78507,1.7851,1.78504,1.78507,43799999.0
2006-01-26 05:49:00,1.78492,1.785,1.78492,1.785,8400000.0
2006-01-26 05:50:00,1.78507,1.78507,1.78507,1.78507,23500000.0
2006-01-26 05:51:00,1.78501,1.78511,1.78498,1.78506,72700000.0
2006-01-26 05:52:00,1.785,1.78505,1.785,1.78505,37000000.0
2006-01-26 05:53:00,1.785,1.78505,1.78495,1.78503,68900001.0
2006-01-26 05:54:00,1.78507,1.78517,1.78497,1.78507,77400001.0
2006-01-26 05:55:00,1.785,1.78505,1.785,1.785,82999998.0
2006-01-26 05:56:00,1.78496,1.78502,1.78494,1.78494,49000000.0
2006-01-26 05:57:00,1.78493,1.78493,1.78484,1.78487,21700000.0
2006-01-26 05:58:00,1.7848,1.7848,1.78463,1.78469,56000000.0
2006-01-26 05:59:00,1.7847,1.78473,1.78466,1.7847,67200000.0
2006-01-26 06:00:00,1.7847,1.7847,1.78451,1.78451,65299998.0
2006-01-26 06:01:00,1.78458,1.78458,1.78453,1.78457,21300000.0
2006-01-26 06:02:00,1.7846,1.7846,1.78455,1.7846,24500000.0
2006-01-26 06:03:00,1.78468,1.78468,1.78455,1.78465,39100000.0
2006-01-26 06:04:00,1.78465,1.78465,1.78465,1.78465,17900000.0
2006-01-26 06:05:00,1.7846,1.78465,1.78457,1.7846,31000000.0
2006-01-26 06:06:00,1.78457,1.78469,1.78457,1.78467,102800000.0
2006-01-26 06:07:00,1.7847,1.78475,1.78465,1.7847,43200000.0
2006-01-26 06:08:00,1.7847,1.78475,1.7847,1.78475,12100000.0
2006-01-26 06:09:00,1.7847,1.78475,1.7847,1.7847,73900000.0
2006-01-26 06:10:00,1.7847,1.78475,1.78465,1.78475,41300000.0
2006-01-26 06:11:00,1.78475,1.78475,1.7847,1.7847,36100000.0
2006-01-26 06:12:00,1.78477,1.78479,1.78472,1.78478,73099999.0
2006-01-26 06:13:00,1.7848,1.78485,1.7848,1.7848,3800000.0
2006-01-26 06:14:00,1.78473,1.78497,1.78465,1.78492,60300000.0
2006-01-26 06:15:00,1.785,1.7851,1.78496,1.78507,22600000.0
2006-01-26 06:16:00,1.78503,1.78515,1.78503,1.78503,88000001.0
2006-01-26 06:17:00,1.78511,1.78519,1.78505,1.78505,62300001.0
2006-01-26 06:18:00,1.785,1.78505,1.785,1.78505,38600000.0
2006-01-26 06:19:00,1.78496,1.78505,1.78495,1.78505,59300002.0
2006-01-26 06:20:00,1.78494,1.78495,1.78494,1.78495,12600000.0
2006-01-26 06:21:00,1.7849,1.785,1.78484,1.78484,40500000.0
2006-01-26 06:22:00,1.78476,1.78484,1.78476,1.78478,106899999.0
2006-01-26 06:23:00,1.7848,1.7848,1.78464,1.78464,53000001.0
2006-01-26 06:24:00,1.78469,1.7849,1.78468,1.78483,145499998.0
2006-01-26 06:25:00,1.78488,1.78488,1.78475,1.78478,43899999.0
2006-01-26 06:26:00,1.78475,1.78478,1.78475,1.78478,49100000.0
2006-01-26 06:27:00,1.7847,1.78478,1.78468,1.78478,75699998.0
2006-01-26 06:28:00,1.78477,1.78495,1.78463,1.78463,68500000.0
2006-01-26 06:29:00,1.78463,1.78474,1.78463,1.78474,9600000.0
2006-01-26 06:30:00,1.78468,1.78472,1.78465,1.7847,34300000.0
2006-01-26 06:31:00,1.7848,1.7849,1.78475,1.78475,36500000.0
2006-01-26 06:32:00,1.78466,1.78466,1.78454,1.78466,73399999.0
2006-01-26 06:33:00,1.78472,1.7848,1.78472,1.7848,23800000.0
2006-01-26 06:34:00,1.78476,1.78487,1.78476,1.78476,50399999.0
2006-01-26 06:35:00,1.78474,1.78474,1.78471,1.78471,6000000.0
2006-01-26 06:36:00,1.78472,1.78488,1.78464,1.7848,69500000.0
2006-01-26 06:37:00,1.78483,1.78523,1.78483,1.78504,83300001.0
2006-01-26 06:38:00,1.78491,1.78505,1.7848,1.78504,65500000.0
2006-01-26 06:39:00,1.78498,1.78501,1.78494,1.78498,61500002.0
2006-01-26 06:40:00,1.78505,1.78505,1.78502,1.78502,15200000.0
2006-01-26 06:41:00,1.78504,1.78504,1.78493,1.78496,74699998.0
2006-01-26 06:42:00,1.78495,1.78495,1.78495,1.78495,1600000.0
2006-01-26 06:43:00,1.785,1.78506,1.785,1.78505,8900000.0
2006-01-26 06:44:00,1.78513,1.78524,1.78513,1.7852,40700000.0
2006-01-26 06:45:00,1.7852,1.78525,1.7851,1.78518,93200000.0
2006-01-26 06:46:00,1.78527,1.78533,1.78519,1.78532,51399998.0
2006-01-26 06:47:00,1.7854,1.78582,1.7854,1.78567,81499999.0
2006-01-26 06:48:00,1.78575,1.78575,1.78565,1.78575,33399999.0
2006-01-26 06:49:00,1.78565,1.78565,1.78565,1.78565,9900000.0
2006-01-26 06:50:00,1.78563,1.78563,1.78557,1.78557,11100000.0
2006-01-26 06:51:00,1.7855,1.78558,1.78545,1.7855,91199998.0
2006-01-26 06:52:00,1.78548,1.7855,1.78523,1.78543,38300000.0
2006-01-26 06:53:00,1.78552,1.78552,1.7853,1.7853,56499999.0
2006-01-26 06:54:00,1.78535,1.78535,1.7853,1.78535,54600000.0
2006-01-26 06:55:00,1.7853,1.7853,1.7853,1.7853,600000.0
2006-01-26 06:56:00,1.78525,1.78535,1.78525,1.78535,10600000.0
2006-01-26 06:57:00,1.7853,1.7853,1.7853,1.7853,300000.0
2006-01-26 06:58:00,1.78535,1.78535,1.78535,1.78535,4300000.0
2006-01-26 06:59:00,1.7853,1.78533,1.7852,1.7852,36500000.0
2006-01-26 07:00:00,1.78535,1.78535,1.78528,1.78528,27200000.0
2006-01-26 07:01:00,1.78527,1.78535,1.7852,1.78525,103300001.0
2006-01-26 07:02:00,1.78533,1.78535,1.78533,1.78535,19500001.0
2006-01-26 07:03:00,1.78532,1.78539,1.78531,1.78537,121399999.0
2006-01-26 07:04:00,1.78542,1.78543,1.78534,1.78543,47600000.0
2006-01-26 07:05:00,1.78537,1.78545,1.78537,1.7854,19600000.0
2006-01-26 07:06:00,1.78543,1.78543,1.78538,1.78538,14400000.0
2006-01-26 07:07:00,1.78547,1.78547,1.7854,1.7854,55200000.0
2006-01-26 07:08:00,1.78545,1.78545,1.78537,1.78545,45099999.0
2006-01-26 07:09:00,1.7854,1.7854,1.7853,1.7854,29100000.0
2006-01-26 07:10:00,1.78536,1.78539,1.78536,1.78539,8700000.0
2006-01-26 07:11:00,1.78531,1.78534,1.78531,1.78534,10800000.0
2006-01-26 07:12:00,1.78543,1.78543,1.7854,1.7854,7100000.0
2006-01-26 07:13:00,1.78541,1.78541,1.78525,1.78527,96000000.0
2006-01-26 07:14:00,1.78525,1.78535,1.78513,1.78514,100200000.0
2006-01-26 07:15:00,1.78515,1.78515,1.785,1.78515,79600000.0
2006-01-26 07:16:00,1.78515,1.78515,1.7851,1.78512,15300000.0
2006-01-26 07:17:00,1.7851,1.7851,1.78495,1.78503,33300000.0
2006-01-26 07:18:00,1.78503,1.78507,1.78503,1.78507,17800000.0
2006-01-26 07:19:00,1.7851,1.78515,1.78507,1.78507,53299999.0
2006-01-26 07:20:00,1.78508,1.78515,1.78505,1.78515,60699999.0
2006-01-26 07:21:00,1.7851,1.78517,1.7851,1.78515,41799999.0
2006-01-26 07:22:00,1.78507,1.78511,1.78507,1.78509,39300001.0
2006-01-26 07:23:00,1.78505,1.78505,1.785,1.785,3100000.0
2006-01-26 07:24:00,1.785,1.78505,1.78495,1.785,62900000.0
2006-01-26 07:25:00,1.785,1.78507,1.78492,1.785,86500001.0
2006-01-26 07:26:00,1.78501,1.78514,1.78501,1.78507,170600002.0
2006-01-26 07:27:00,1.78495,1.78507,1.78495,1.78505,99100001.0
2006-01-26 07:28:00,1.78508,1.7851,1.78508,1.7851,1300000.0
2006-01-26 07:29:00,1.78511,1.78511,1.78509,1.78509,11000000.0
2006-01-26 07:30:00,1.78509,1.78509,1.78506,1.78506,37900000.0
2006-01-26 07:31:00,1.7851,1.78518,1.7851,1.78513,92600000.0
2006-01-26 07:32:00,1.7851,1.78515,1.7851,1.7851,61200000.0
2006-01-26 07:33:00,1.78513,1.78513,1.78501,1.78506,65700000.0
2006-01-26 07:34:00,1.785,1.78505,1.78497,1.785,92900000.0
2006-01-26 07:35:00,1.78505,1.78507,1.78495,1.785,94800000.0
2006-01-26 07:36:00,1.78505,1.78505,1.785,1.785,87299999.0
2006-01-26 07:37:00,1.785,1.785,1.785,1.785,10400000.0
2006-01-26 07:38:00,1.78503,1.78518,1.78501,1.78503,78900002.0
2006-01-26 07:39:00,1.78505,1.78513,1.78505,1.78509,35499999.0
2006-01-26 07:40:00,1.785,1.78505,1.78492,1.78492,91400004.0
2006-01-26 07:41:00,1.78505,1.78505,1.785,1.785,9500000.0
2006-01-26 07:42:00,1.78503,1.78511,1.78498,1.78498,93800000.0
2006-01-26 07:43:00,1.78511,1.78511,1.78498,1.78508,61700000.0
2006-01-26 07:44:00,1.7851,1.78517,1.78507,1.78517,53400000.0
2006-01-26 07:45:00,1.78513,1.78514,1.78501,1.78501,37799999.0
2006-01-26 07:46:00,1.78499,1.78508,1.78499,1.78508,39600000.0
2006-01-26 07:47:00,1.78509,1.78516,1.78509,1.78516,6700000.0
2006-01-26 07:48:00,1.78524,1.78524,1.78514,1.78514,18800000.0
2006-01-26 07:49:00,1.78508,1.78514,1.78508,1.78514,74599999.0
2006-01-26 07:50:00,1.78503,1.78506,1.78503,1.78505,34600001.0
2006-01-26 07:51:00,1.7851,1.78515,1.7851,1.7851,11200000.0
2006-01-26 07:52:00,1.78515,1.78515,1.78515,1.78515,20000000.0
2006-01-26 07:53:00,1.78508,1.78508,1.78508,1.78508,7300000.0
2006-01-26 07:54:00,1.78515,1.78515,1.78508,1.7851,13600000.0
2006-01-26 07:55:00,1.78512,1.78512,1.78501,1.78512,30600000.0
2006-01-26 07:56:00,1.78518,1.78518,1.78515,1.78515,38800001.0
2006-01-26 07:57:00,1.78513,1.78517,1.78513,1.78517,9900000.0
2006-01-26 07:58:00,1.78522,1.78531,1.7852,1.78525,53300000.0
2006-01-26 07:59:00,1.78521,1.78525,1.7851,1.78518,45400000.0
2006-01-26 08:00:00,1.7851,1.7851,1.7851,1.7851,5300000.0
2006-01-26 08:01:00,1.78513,1.78513,1.78496,1.78496,82100001.0
2006-01-26 08:02:00,1.78502,1.78525,1.78502,1.78525,33800000.0
2006-01-26 08:03:00,1.78523,1.78523,1.78505,1.78507,43499999.0
2006-01-26 08:04:00,1.78503,1.78503,1.78484,1.78495,60100001.0
2006-01-26 08:05:00,1.78488,1.78488,1.78464,1.78475,43100000.0
2006-01-26 08:06:00,1.78474,1.78484,1.78474,1.78484,19100000.0
2006-01-26 08:07:00,1.78477,1.78489,1.78475,1.78482,47700000.0
2006-01-26 08:08:00,1.78484,1.78494,1.78481,1.78481,51800001.0
2006-01-26 08:09:00,1.7847,1.78477,1.78468,1.78477,45299998.0
2006-01-26 08:10:00,1.7848,1.78497,1.78472,1.78493,74199999.0
2006-01-26 08:11:00,1.785,1.785,1.78469,1.78469,34300000.0
2006-01-26 08:12:00,1.78465,1.78481,1.78465,1.78471,63400000.0
2006-01-26 08:13:00,1.78473,1.78477,1.78469,1.78469,23800000.0
2006-01-26 08:14:00,1.7847,1.7847,1.7847,1.7847,7600000.0
2006-01-26 08:15:00,1.78472,1.78472,1.78453,1.78453,59600001.0
2006-01-26 08:16:00,1.7844,1.7845,1.7844,1.7845,8300000.0
2006-01-26 08:17:00,1.7845,1.78455,1.7845,1.78452,23400000.0
2006-01-26 08:18:00,1.7845,1.78455,1.78445,1.78445,21300000.0
2006-01-26 08:19:00,1.7845,1.78455,1.78448,1.78455,74099999.0
2006-01-26 08:20:00,1.78455,1.78455,1.78443,1.78455,89699999.0
2006-01-26 08:21:00,1.78452,1.78462,1.78452,1.78457,109500002.0
2006-01-26 08:22:00,1.78476,1.78484,1.78476,1.78484,13100000.0
2006-01-26 08:23:00,1.7848,1.7848,1.7847,1.7847,20500000.0
2006-01-26 08:24:00,1.78452,1.7846,1.78445,1.78455,82500000.0
2006-01-26 08:25:00,1.78448,1.78462,1.78448,1.78462,35500000.0
2006-01-26 08:26:00,1.78461,1.78461,1.78446,1.78451,88800000.0
2006-01-26 08:27:00,1.78454,1.78474,1.78454,1.78462,57100000.0
2006-01-26 08:28:00,1.78452,1.78465,1.78452,1.7846,82699999.0
2006-01-26 08:29:00,1.7846,1.7846,1.7846,1.7846,6400000.0
2006-01-26 08:30:00,1.78463,1.78483,1.78463,1.78479,47300000.0
2006-01-26 08:31:00,1.78473,1.78482,1.78466,1.78482,46600001.0
2006-01-26 08:32:00,1.78488,1.78489,1.78485,1.78489,34800001.0
2006-01-26 08:33:00,1.78487,1.78487,1.78483,1.78483,21600000.0
2006-01-26 08:34:00,1.78475,1.78485,1.78475,1.7848,64399998.0
2006-01-26 08:35:00,1.7848,1.7848,1.78443,1.78443,106800000.0
2006-01-26 08:36:00,1.78436,1.78442,1.78436,1.78442,4000000.0
2006-01-26 08:37:00,1.78427,1.7843,1.78427,1.7843,26600000.0
2006-01-26 08:38:00,1.7842,1.7842,1.78395,1.78415,67900001.0
2006-01-26 08:39:00,1.78418,1.78418,1.78399,1.78399,84600001.0
2006-01-26 08:40:00,1.78399,1.78412,1.78399,1.78402,202399999.0
2006-01-26 08:41:00,1.78405,1.78405,1.78395,1.784,95600000.0
2006-01-26 08:42:00,1.78405,1.78405,1.78395,1.78405,90499998.0
2006-01-26 08:43:00,1.78402,1.78402,1.78386,1.78388,42500000.0
2006-01-26 08:44:00,1.7839,1.7839,1.78387,1.78387,13500000.0
2006-01-26 08:45:00,1.78401,1.78401,1.7839,1.78393,67400001.0
2006-01-26 08:46:00,1.7839,1.78395,1.7839,1.78395,41600001.0
2006-01-26 08:47:00,1.78397,1.78403,1.78397,1.78399,77999998.0
2006-01-26 08:48:00,1.78403,1.78403,1.78391,1.78393,33900000.0
2006-01-26 08:49:00,1.78403,1.78403,1.78385,1.78385,75100000.0
2006-01-26 08:50:00,1.78374,1.78374,1.78351,1.78353,85300000.0
2006-01-26 08:51:00,1.78353,1.78371,1.78346,1.78366,92600001.0
2006-01-26 08:52:00,1.7836,1.78374,1.7836,1.78362,48499999.0
2006-01-26 08:53:00,1.78365,1.7837,1.78365,1.78367,14500000.0
2006-01-26 08:54:00,1.78369,1.78369,1.78363,1.78363,48399999.0
2006-01-26 08:55:00,1.78372,1.78397,1.78372,1.78396,31600000.0
2006-01-26 08:56:00,1.784,1.78404,1.78397,1.78397,27700000.0
2006-01-26 08:57:00,1.78432,1.78443,1.78432,1.78443,26300001.0
2006-01-26 08:58:00,1.78458,1.7847,1.78448,1.78456,79899998.0
2006-01-26 08:59:00,1.78438,1.78438,1.78423,1.78426,24199999.0
2006-01-26 09:00:00,1.78433,1.78438,1.78427,1.78427,28800000.0
2006-01-26 09:01:00,1.7844,1.7846,1.7844,1.78459,103200000.0
2006-01-26 09:02:00,1.78463,1.78471,1.78454,1.78458,81499999.0
2006-01-26 09:03:00,1.78457,1.78457,1.78443,1.78455,80600000.0
2006-01-26 09:04:00,1.78446,1.78456,1.78436,1.78451,95100001.0
2006-01-26 09:05:00,1.78457,1.78457,1.78453,1.78453,10800000.0
2006-01-26 09:06:00,1.78466,1.78505,1.78466,1.78502,48500000.0
2006-01-26 09:07:00,1.78503,1.78537,1.78503,1.78525,66900000.0
2006-01-26 09:08:00,1.78526,1.78535,1.78514,1.78523,90099999.0
2006-01-26 09:09:00,1.7852,1.7852,1.78496,1.78503,40500000.0
2006-01-26 09:10:00,1.78503,1.78519,1.78497,1.78519,41900001.0
2006-01-26 09:11:00,1.78521,1.78521,1.78516,1.78516,11700000.0
2006-01-26 09:12:00,1.78512,1.78512,1.78495,1.78511,71099999.0
2006-01-26 09:13:00,1.7852,1.78545,1.78519,1.78523,47199999.0
2006-01-26 09:14:00,1.78513,1.7854,1.78497,1.7854,16200000.0
2006-01-26 09:15:00,1.78538,1.78553,1.78527,1.78553,69300000.0
2006-01-26 09:16:00,1.78556,1.78569,1.78555,1.78565,46600000.0
2006-01-26 09:17:00,1.78568,1.78572,1.78562,1.78562,27400000.0
2006-01-26 09:18:00,1.78572,1.7858,1.78551,1.78562,67100001.0
2006-01-26 09:19:00,1.78555,1.78555,1.78528,1.78529,33100001.0
2006-01-26 09:20:00,1.78532,1.78548,1.78531,1.78534,53000001.0
2006-01-26 09:21:00,1.78532,1.78539,1.78532,1.78539,34700000.0
2006-01-26 09:22:00,1.78547,1.78586,1.78539,1.78586,60200001.0
2006-01-26 09:23:00,1.78587,1.78587,1.78579,1.78586,52399999.0
2006-01-26 09:24:00,1.7858,1.7858,1.78566,1.78576,128899999.0
2006-01-26 09:25:00,1.7857,1.78575,1.78537,1.7854,49800000.0
2006-01-26 09:26:00,1.78542,1.78542,1.7853,1.7853,10900000.0
2006-01-26 09:27:00,1.78538,1.78539,1.78526,1.78526,50900001.0
2006-01-26 09:28:00,1.78522,1.78522,1.78512,1.78514,71100000.0
2006-01-26 09:29:00,1.78526,1.78535,1.78526,1.78528,43100000.0
2006-01-26 09:30:00,1.78518,1.78531,1.78509,1.78531,42600000.0
2006-01-26 09:31:00,1.78533,1.78535,1.78525,1.78535,54000001.0
2006-01-26 09:32:00,1.78533,1.78535,1.7853,1.7853,13900000.0
2006-01-26 09:33:00,1.78545,1.78567,1.78545,1.7856,104599999.0
2006-01-26 09:34:00,1.78564,1.78576,1.78559,1.78568,51900000.0
2006-01-26 09:35:00,1.78568,1.78572,1.78559,1.78568,77100000.0
2006-01-26 09:36:00,1.78557,1.7857,1.78552,1.78563,40599999.0
2006-01-26 09:37:00,1.78555,1.78563,1.78545,1.78558,75500000.0
2006-01-26 09:38:00,1.78555,1.7857,1.78548,1.78567,98999997.0
2006-01-26 09:39:00,1.7856,1.78594,1.7856,1.78567,65300001.0
2006-01-26 09:40:00,1.78546,1.78546,1.78519,1.78519,72400002.0
2006-01-26 09:41:00,1.78511,1.78525,1.78497,1.78522,49800000.0
2006-01-26 09:42:00,1.78521,1.78521,1.78503,1.78503,56699999.0
2006-01-26 09:43:00,1.78503,1.78505,1.785,1.785,31999999.0
2006-01-26 09:44:00,1.78507,1.78517,1.78506,1.78512,110999999.0
2006-01-26 09:45:00,1.78505,1.78514,1.78505,1.78511,58300000.0
2006-01-26 09:46:00,1.78523,1.78559,1.78522,1.78559,27600000.0
2006-01-26 09:47:00,1.7856,1.7856,1.7855,1.78552,40300001.0
2006-01-26 09:48:00,1.78557,1.7856,1.78546,1.78551,90000000.0
2006-01-26 09:49:00,1.7855,1.7855,1.78524,1.78527,62800000.0
2006-01-26 09:50:00,1.78535,1.78543,1.78535,1.78543,23599999.0
2006-01-26 09:51:00,1.78573,1.78595,1.78567,1.78595,62400000.0
2006-01-26 09:52:00,1.78625,1.7868,1.78625,1.78667,54199999.0
2006-01-26 09:53:00,1.78675,1.78682,1.78663,1.78667,44200000.0
2006-01-26 09:54:00,1.78665,1.78682,1.78658,1.78682,90300003.0
2006-01-26 09:55:00,1.78687,1.78694,1.78673,1.78694,97899999.0
2006-01-26 09:56:00,1.78699,1.78706,1.78699,1.78706,51700000.0
2006-01-26 09:57:00,1.78698,1.7873,1.78682,1.7873,67100000.0
2006-01-26 09:58:00,1.78738,1.78738,1.78695,1.78695,97099998.0
2006-01-26 09:59:00,1.78679,1.78679,1.78668,1.78675,76800000.0
2006-01-26 10:00:00,1.78668,1.7867,1.78656,1.78656,41499999.0
2006-01-26 10:01:00,1.78665,1.78694,1.78665,1.7867,93700000.0
2006-01-26 10:02:00,1.78667,1.78667,1.78612,1.78618,98100001.0
2006-01-26 10:03:00,1.78608,1.78608,1.7853,1.7853,37000000.0
2006-01-26 10:04:00,1.78527,1.78541,1.78517,1.78533,45199999.0
2006-01-26 10:05:00,1.78538,1.78618,1.78534,1.78618,46200000.0
2006-01-26 10:06:00,1.78655,1.78708,1.78655,1.7869,18100000.0
2006-01-26 10:07:00,1.78692,1.78692,1.78682,1.78682,13900000.0
2006-01-26 10:08:00,1.78668,1.78711,1.78668,1.78705,62399999.0
2006-01-26 10:09:00,1.78721,1.78757,1.78721,1.78757,71400001.0
2006-01-26 10:10:00,1.78763,1.78782,1.78763,1.78778,43400000.0
2006-01-26 10:11:00,1.78769,1.78769,1.78761,1.78761,35200000.0
2006-01-26 10:12:00,1.78755,1.78762,1.7875,1.7876,23500000.0
2006-01-26 10:13:00,1.78759,1.78759,1.78725,1.78725,80800001.0
2006-01-26 10:14:00,1.78719,1.78731,1.78719,1.78719,59699998.0
2006-01-26 10:15:00,1.78703,1.78708,1.78682,1.78685,129700001.0
2006-01-26 10:16:00,1.7868,1.78687,1.7868,1.78681,61000000.0
2006-01-26 10:17:00,1.78678,1.7869,1.78675,1.78675,92599998.0
2006-01-26 10:18:00,1.78675,1.78675,1.78665,1.78674,27500000.0
2006-01-26 10:19:00,1.78671,1.78677,1.78655,1.78672,58800000.0
2006-01-26 10:20:00,1.78674,1.78697,1.78674,1.78683,103999999.0
2006-01-26 10:21:00,1.7868,1.78721,1.78676,1.78721,89800000.0
2006-01-26 10:22:00,1.78739,1.78786,1.78739,1.78786,33600001.0
2006-01-26 10:23:00,1.78802,1.78818,1.78792,1.78792,81800000.0
2006-01-26 10:24:00,1.78787,1.78796,1.78767,1.78767,105500000.0
2006-01-26 10:25:00,1.78758,1.78771,1.78756,1.78765,65700000.0
2006-01-26 10:26:00,1.78763,1.78763,1.78754,1.78756,49500000.0
2006-01-26 10:27:00,1.78753,1.78753,1.78744,1.78748,34800000.0
2006-01-26 10:28:00,1.78735,1.78735,1.78695,1.78705,47399999.0
2006-01-26 10:29:00,1.78702,1.78703,1.78667,1.78667,67500000.0
2006-01-26 10:30:00,1.78668,1.78684,1.78668,1.78681,36300000.0
2006-01-26 10:31:00,1.78687,1.78706,1.78687,1.78705,39000000.0
2006-01-26 10:32:00,1.78685,1.78685,1.78648,1.78648,60899997.0
2006-01-26 10:33:00,1.78645,1.78658,1.78645,1.78657,50499999.0
2006-01-26 10:34:00,1.78648,1.78665,1.78645,1.78665,18500000.0
2006-01-26 10:35:00,1.78667,1.78678,1.78666,1.78671,47100001.0
2006-01-26 10:36:00,1.78669,1.78678,1.78665,1.78677,46499999.0
2006-01-26 10:37:00,1.78685,1.78695,1.78675,1.78685,91000001.0
2006-01-26 10:38:00,1.78694,1.78704,1.78685,1.78704,37300000.0
2006-01-26 10:39:00,1.7871,1.78714,1.78661,1.78661,85199999.0
2006-01-26 10:40:00,1.78672,1.78677,1.78656,1.7866,71100000.0
2006-01-26 10:41:00,1.78656,1.78671,1.78656,1.78657,97399999.0
2006-01-26 10:42:00,1.78656,1.78656,1.78636,1.78636,82700001.0
2006-01-26 10:43:00,1.78632,1.78632,1.78604,1.78608,86199999.0
2006-01-26 10:44:00,1.78611,1.7862,1.78608,1.78612,23400000.0
2006-01-26 10:45:00,1.78608,1.78613,1.78605,1.78613,39100000.0
2006-01-26 10:46:00,1.78608,1.78622,1.78608,1.78618,38099999.0
2006-01-26 10:47:00,1.7862,1.7862,1.78613,1.78617,49000000.0
2006-01-26 10:48:00,1.78609,1.78616,1.78609,1.78616,37499999.0
2006-01-26 10:49:00,1.78622,1.78633,1.78622,1.78626,84899998.0
2006-01-26 10:50:00,1.78618,1.78625,1.78616,1.78622,44199999.0
2006-01-26 10:51:00,1.78623,1.78634,1.78621,1.78621,49399999.0
2006-01-26 10:52:00,1.78632,1.78638,1.78624,1.7863,32400000.0
2006-01-26 10:53:00,1.78623,1.78623,1.78612,1.78612,12800000.0
2006-01-26 10:54:00,1.78603,1.7861,1.78592,1.7861,62699999.0
2006-01-26 10:55:00,1.78613,1.78613,1.78596,1.78601,83700000.0
2006-01-26 10:56:00,1.78596,1.78607,1.78587,1.78598,34600000.0
2006-01-26 10:57:00,1.78597,1.78597,1.78576,1.7858,56600000.0
2006-01-26 10:58:00,1.7858,1.78607,1.7858,1.78607,104800002.0
2006-01-26 10:59:00,1.78609,1.78614,1.78604,1.78614,56800000.0
2006-01-26 11:00:00,1.78624,1.78657,1.78624,1.78657,38300001.0
2006-01-26 11:01:00,1.78655,1.78655,1.78614,1.78615,55000000.0
2006-01-26 11:02:00,1.78606,1.78606,1.78584,1.78601,56600001.0
2006-01-26 11:03:00,1.78592,1.78592,1.7854,1.78553,28600000.0
2006-01-26 11:04:00,1.78548,1.78554,1.7853,1.78537,115400001.0
2006-01-26 11:05:00,1.78532,1.78532,1.78509,1.78517,102700001.0
2006-01-26 11:06:00,1.78523,1.78544,1.78518,1.78527,60300001.0
2006-01-26 11:07:00,1.7853,1.78542,1.7853,1.78541,63699999.0
2006-01-26 11:08:00,1.78548,1.78561,1.78545,1.78561,80600003.0
2006-01-26 11:09:00,1.78558,1.78558,1.78537,1.78537,48700001.0
2006-01-26 11:10:00,1.78537,1.78559,1.78537,1.78555,56400000.0
2006-01-26 11:11:00,1.78553,1.78592,1.78543,1.78592,26700000.0
2006-01-26 11:12:00,1.78612,1.78637,1.78612,1.78618,64000000.0
2006-01-26 11:13:00,1.78624,1.78624,1.78581,1.78595,112200003.0
2006-01-26 11:14:00,1.78597,1.78608,1.78597,1.78603,36799999.0
2006-01-26 11:15:00,1.78598,1.78598,1.78593,1.78593,20300000.0
2006-01-26 11:16:00,1.78592,1.78613,1.78592,1.78607,56600000.0
2006-01-26 11:17:00,1.7861,1.78635,1.7861,1.78628,62100000.0
2006-01-26 11:18:00,1.78635,1.78638,1.78624,1.78638,76700002.0
2006-01-26 11:19:00,1.78632,1.78634,1.78615,1.78629,24500000.0
2006-01-26 11:20:00,1.78628,1.78628,1.78617,1.78617,21900000.0
2006-01-26 11:21:00,1.78612,1.78612,1.786,1.78611,19800000.0
2006-01-26 11:22:00,1.78613,1.78618,1.78602,1.78608,57700000.0
2006-01-26 11:23:00,1.78608,1.78608,1.78601,1.78601,62100000.0
2006-01-26 11:24:00,1.78601,1.78623,1.78589,1.78623,50699998.0
2006-01-26 11:25:00,1.78619,1.78627,1.78602,1.78604,72200000.0
2006-01-26 11:26:00,1.7861,1.78618,1.78602,1.78602,36900000.0
2006-01-26 11:27:00,1.78598,1.78599,1.78588,1.78588,50300000.0
2006-01-26 11:28:00,1.78597,1.78602,1.78592,1.78592,80699999.0
2006-01-26 11:29:00,1.7859,1.78598,1.78587,1.78595,87350001.0
2006-01-26 11:30:00,1.7859,1.78608,1.78589,1.78608,104100000.0
2006-01-26 11:31:00,1.78605,1.78606,1.78591,1.78593,61800000.0
2006-01-26 11:32:00,1.78583,1.78583,1.78561,1.78583,37500000.0
2006-01-26 11:33:00,1.78576,1.78576,1.78553,1.78559,52300000.0
2006-01-26 11:34:00,1.7855,1.78578,1.78547,1.78578,75000000.0
2006-01-26 11:35:00,1.78584,1.78617,1.78584,1.7859,79400001.0
2006-01-26 11:36:00,1.78578,1.78603,1.78576,1.78603,88900001.0
2006-01-26 11:37:00,1.78605,1.78631,1.78593,1.78631,97799999.0
2006-01-26 11:38:00,1.78654,1.78674,1.78653,1.78653,58800000.0
2006-01-26 11:39:00,1.78648,1.78656,1.78648,1.78656,46599999.0
2006-01-26 11:40:00,1.78654,1.78665,1.78647,1.78665,74500000.0
2006-01-26 11:41:00,1.78673,1.78673,1.78653,1.78653,24300000.0
2006-01-26 11:42:00,1.7865,1.78654,1.78641,1.7865,94600001.0
2006-01-26 11:43:00,1.78648,1.78649,1.7864,1.78643,84900000.0
2006-01-26 11:44:00,1.78657,1.78675,1.78657,1.7867,54200000.0
2006-01-26 11:45:00,1.78677,1.7868,1.78662,1.78662,34100000.0
2006-01-26 11:46:00,1.78662,1.78662,1.78641,1.78648,83499999.0
2006-01-26 11:47:00,1.78652,1.78652,1.78632,1.78632,74500002.0
2006-01-26 11:48:00,1.78632,1.78645,1.78619,1.78619,72800001.0
2006-01-26 11:49:00,1.78617,1.78635,1.78617,1.78629,56900000.0
2006-01-26 11:50:00,1.78634,1.78645,1.78634,1.78645,63300000.0
2006-01-26 11:51:00,1.78647,1.78651,1.7864,1.78643,60100001.0
2006-01-26 11:52:00,1.78642,1.78653,1.78642,1.78647,64500000.0
2006-01-26 11:53:00,1.7864,1.78645,1.78638,1.78645,44700000.0
2006-01-26 11:54:00,1.78643,1.78653,1.78638,1.78638,81300000.0
2006-01-26 11:55:00,1.78646,1.78661,1.78646,1.78661,14900000.0
2006-01-26 11:56:00,1.78662,1.78671,1.78661,1.78661,61800001.0
2006-01-26 11:57:00,1.78668,1.78698,1.78659,1.7869,147699998.0
2006-01-26 11:58:00,1.78688,1.78695,1.78683,1.78693,79600001.0
2006-01-26 11:59:00,1.78705,1.78744,1.78705,1.78735,110399999.0
2006-01-26 12:00:00,1.78733,1.78738,1.78704,1.78704,76699999.0
2006-01-26 12:01:00,1.78701,1.78739,1.78701,1.78739,63299999.0
2006-01-26 12:02:00,1.7874,1.78743,1.78736,1.78738,24000000.0
2006-01-26 12:03:00,1.78752,1.78766,1.78752,1.78753,35099999.0
2006-01-26 12:04:00,1.78746,1.78788,1.78746,1.78772,98000002.0
2006-01-26 12:05:00,1.78787,1.78787,1.78762,1.78762,46600000.0
2006-01-26 12:06:00,1.7874,1.7874,1.78718,1.78723,32200000.0
2006-01-26 12:07:00,1.78723,1.78741,1.78717,1.78741,79599999.0
2006-01-26 12:08:00,1.78744,1.78762,1.78744,1.78762,37000000.0
2006-01-26 12:09:00,1.78763,1.78763,1.78743,1.78748,55800001.0
2006-01-26 12:10:00,1.7874,1.7874,1.78718,1.78718,24200000.0
2006-01-26 12:11:00,1.78706,1.78711,1.78702,1.78708,57200000.0
2006-01-26 12:12:00,1.78705,1.78707,1.787,1.78707,49900000.0
2006-01-26 12:13:00,1.78707,1.78713,1.78704,1.78708,65400002.0
2006-01-26 12:14:00,1.7871,1.7871,1.78692,1.78698,19000000.0
2006-01-26 12:15:00,1.7871,1.78719,1.78707,1.78712,17500000.0
2006-01-26 12:16:00,1.78713,1.78715,1.78705,1.78715,42500001.0
2006-01-26 12:17:00,1.78715,1.78715,1.78702,1.7871,88999998.0
2006-01-26 12:18:00,1.78712,1.78719,1.7871,1.7871,45900000.0
2006-01-26 12:19:00,1.78709,1.78709,1.78679,1.78679,66499999.0
2006-01-26 12:20:00,1.78686,1.78688,1.78678,1.7868,58799999.0
2006-01-26 12:21:00,1.78671,1.78694,1.78662,1.78694,70900000.0
2006-01-26 12:22:00,1.78696,1.7871,1.78696,1.787,63049999.0
2006-01-26 12:23:00,1.78703,1.78703,1.7869,1.7869,30100000.0
2006-01-26 12:24:00,1.7867,1.7867,1.78652,1.78652,77999999.0
2006-01-26 12:25:00,1.78651,1.78657,1.78638,1.78639,27100000.0
2006-01-26 12:26:00,1.78649,1.78655,1.78626,1.78626,76300001.0
2006-01-26 12:27:00,1.78627,1.78631,1.78619,1.78619,71900001.0
2006-01-26 12:28:00,1.78613,1.78613,1.78585,1.78598,121000001.0
2006-01-26 12:29:00,1.78603,1.78615,1.78586,1.78615,32200000.0
2006-01-26 12:30:00,1.78601,1.78613,1.78588,1.78591,59599999.0
2006-01-26 12:31:00,1.7858,1.7858,1.7857,1.78575,94999998.0
2006-01-26 12:32:00,1.78561,1.78561,1.78499,1.7851,66800000.0
2006-01-26 12:33:00,1.78508,1.7851,1.78491,1.7851,58100001.0
2006-01-26 12:34:00,1.78515,1.78518,1.78465,1.78465,89700001.0
2006-01-26 12:35:00,1.78462,1.78464,1.7844,1.78462,112000000.0
2006-01-26 12:36:00,1.78467,1.78473,1.78457,1.78459,63800000.0
2006-01-26 12:37:00,1.7845,1.78468,1.7845,1.78453,64800001.0
2006-01-26 12:38:00,1.78452,1.78472,1.7845,1.78472,27400000.0
2006-01-26 12:39:00,1.78453,1.78453,1.78418,1.78418,28300000.0
2006-01-26 12:40:00,1.78413,1.78413,1.7838,1.78392,48799999.0
2006-01-26 12:41:00,1.78387,1.784,1.78387,1.78389,40800000.0
2006-01-26 12:42:00,1.78376,1.78376,1.78364,1.78374,60600001.0
2006-01-26 12:43:00,1.78374,1.78374,1.78336,1.78353,66900000.0
2006-01-26 12:44:00,1.78357,1.78411,1.78357,1.78411,73000000.0
2006-01-26 12:45:00,1.78433,1.78442,1.78431,1.78437,29700000.0
2006-01-26 12:46:00,1.78432,1.7845,1.78429,1.7845,81900000.0
2006-01-26 12:47:00,1.78449,1.78449,1.78436,1.78448,28800000.0
2006-01-26 12:48:00,1.78462,1.78497,1.78462,1.78491,93600001.0
2006-01-26 12:49:00,1.78494,1.78507,1.78494,1.78504,63700001.0
2006-01-26 12:50:00,1.78502,1.78502,1.78482,1.78495,68500000.0
2006-01-26 12:51:00,1.78489,1.78498,1.78489,1.78495,41700000.0
2006-01-26 12:52:00,1.78484,1.78498,1.78474,1.78474,83800001.0
2006-01-26 12:53:00,1.78473,1.7848,1.7847,1.78477,51500000.0
2006-01-26 12:54:00,1.78474,1.78476,1.78445,1.78453,30900000.0
2006-01-26 12:55:00,1.7845,1.78462,1.78449,1.78462,75700000.0
2006-01-26 12:56:00,1.78457,1.78458,1.78441,1.78448,58500000.0
2006-01-26 12:57:00,1.78463,1.7848,1.78463,1.7848,25900000.0
2006-01-26 12:58:00,1.7849,1.785,1.78482,1.785,59300001.0
2006-01-26 12:59:00,1.78472,1.78503,1.78472,1.78503,21600000.0
2006-01-26 13:00:00,1.78515,1.78515,1.78503,1.78506,63900000.0
2006-01-26 13:01:00,1.78492,1.78494,1.78469,1.78469,54100000.0
2006-01-26 13:02:00,1.7845,1.78473,1.78436,1.78436,72700000.0
2006-01-26 13:03:00,1.78442,1.78466,1.78442,1.78463,62070000.0
2006-01-26 13:04:00,1.78461,1.78465,1.78455,1.78455,47799999.0
2006-01-26 13:05:00,1.78445,1.78454,1.7844,1.78447,62000000.0
2006-01-26 13:06:00,1.78459,1.78463,1.78448,1.78454,70400000.0
2006-01-26 13:07:00,1.78463,1.78463,1.78454,1.78458,104500001.0
2006-01-26 13:08:00,1.78464,1.78466,1.78452,1.78466,75099998.0
2006-01-26 13:09:00,1.78462,1.7847,1.78461,1.78466,31000000.0
2006-01-26 13:10:00,1.78458,1.78459,1.78454,1.78458,66500000.0
2006-01-26 13:11:00,1.78462,1.78465,1.78457,1.78465,121000001.0
2006-01-26 13:12:00,1.78467,1.78471,1.78458,1.78467,60099999.0
2006-01-26 13:13:00,1.78447,1.78465,1.78447,1.78465,25000000.0
2006-01-26 13:14:00,1.78468,1.78473,1.78464,1.78466,74600001.0
2006-01-26 13:15:00,1.78467,1.78474,1.78463,1.7847,81700000.0
2006-01-26 13:16:00,1.78468,1.78468,1.78462,1.78468,37900001.0
2006-01-26 13:17:00,1.78474,1.78474,1.78462,1.78464,49900000.0
2006-01-26 13:18:00,1.78468,1.7849,1.78465,1.78478,74999999.0
2006-01-26 13:19:00,1.7849,1.78494,1.78488,1.7849,77600000.0
2006-01-26 13:20:00,1.78482,1.78482,1.78472,1.78478,28400000.0
2006-01-26 13:21:00,1.78485,1.78485,1.78477,1.78477,18900000.0
2006-01-26 13:22:00,1.7848,1.78485,1.78475,1.78475,74600000.0
2006-01-26 13:23:00,1.78477,1.7848,1.78474,1.78479,33700000.0
2006-01-26 13:24:00,1.78477,1.78479,1.78462,1.78462,59099999.0
2006-01-26 13:25:00,1.78454,1.78472,1.78454,1.78472,51200000.0
2006-01-26 13:26:00,1.78468,1.78468,1.78435,1.78435,104099998.0
2006-01-26 13:27:00,1.78438,1.78438,1.78428,1.78434,74999999.0
2006-01-26 13:28:00,1.78426,1.78426,1.78418,1.78418,29400001.0
2006-01-26 13:29:00,1.78421,1.7843,1.78419,1.78429,99800000.0
2006-01-26 13:30:00,1.78425,1.78425,1.784,1.78401,110500000.0
2006-01-26 13:31:00,1.78385,1.78385,1.78328,1.78329,35100000.0
2006-01-26 13:32:00,1.78325,1.78339,1.78325,1.78339,58400000.0
2006-01-26 13:33:00,1.78344,1.78344,1.78328,1.7833,54900000.0
2006-01-26 13:34:00,1.78325,1.78336,1.78253,1.78253,58100000.0
2006-01-26 13:35:00,1.78238,1.78253,1.78236,1.78245,49700000.0
2006-01-26 13:36:00,1.78247,1.7825,1.78228,1.78243,138300002.0
2006-01-26 13:37:00,1.7826,1.78296,1.7826,1.78282,20500000.0
2006-01-26 13:38:00,1.78296,1.78318,1.78296,1.78316,82500000.0
2006-01-26 13:39:00,1.7832,1.78321,1.78307,1.78315,58500000.0
2006-01-26 13:40:00,1.78325,1.78337,1.78304,1.78337,128100000.0
2006-01-26 13:41:00,1.78348,1.78374,1.78318,1.78318,106500001.0
2006-01-26 13:42:00,1.78297,1.78298,1.78268,1.78277,58200001.0
2006-01-26 13:43:00,1.78265,1.78265,1.78247,1.78252,23500000.0
2006-01-26 13:44:00,1.78246,1.78252,1.78236,1.78252,82700000.0
2006-01-26 13:45:00,1.78248,1.78275,1.78248,1.78273,53100000.0
2006-01-26 13:46:00,1.78268,1.78283,1.78266,1.78283,38100000.0
2006-01-26 13:47:00,1.7829,1.78317,1.7829,1.78311,52300000.0
2006-01-26 13:48:00,1.78328,1.78338,1.78321,1.78321,57900000.0
2006-01-26 13:49:00,1.78313,1.7832,1.78297,1.7832,71300001.0
2006-01-26 13:50:00,1.78327,1.78327,1.78284,1.78284,64599999.0
2006-01-26 13:51:00,1.78264,1.78264,1.78248,1.78263,83300001.0
2006-01-26 13:52:00,1.7828,1.783,1.7828,1.78292,101199998.0
2006-01-26 13:53:00,1.78306,1.78366,1.78306,1.78365,72500000.0
2006-01-26 13:54:00,1.78363,1.78373,1.78357,1.78373,54800000.0
2006-01-26 13:55:00,1.784,1.7845,1.784,1.7845,64500001.0
2006-01-26 13:56:00,1.78483,1.78574,1.78483,1.7857,34000000.0
2006-01-26 13:57:00,1.78568,1.78569,1.78554,1.78562,65400000.0
2006-01-26 13:58:00,1.78563,1.78597,1.78563,1.78597,55300000.0
2006-01-26 13:59:00,1.78638,1.78693,1.78638,1.78667,65099998.0
2006-01-26 14:00:00,1.78655,1.78655,1.78628,1.78652,87400000.0
2006-01-26 14:01:00,1.78667,1.78667,1.78636,1.78636,48100000.0
2006-01-26 14:02:00,1.78635,1.7864,1.78624,1.78639,56200000.0
2006-01-26 14:03:00,1.78646,1.78646,1.78631,1.78638,99600003.0
2006-01-26 14:04:00,1.78639,1.78645,1.78638,1.78638,48199999.0
2006-01-26 14:05:00,1.78639,1.78696,1.78639,1.78696,35800000.0
2006-01-26 14:06:00,1.78705,1.78708,1.78681,1.78681,63200000.0
2006-01-26 14:07:00,1.78668,1.7867,1.7866,1.78662,128599996.0
2006-01-26 14:08:00,1.7866,1.7866,1.7864,1.78646,47399999.0
2006-01-26 14:09:00,1.78651,1.78651,1.78644,1.78644,11400000.0
2006-01-26 14:10:00,1.78647,1.78653,1.78636,1.78653,15500000.0
2006-01-26 14:11:00,1.78647,1.78662,1.78647,1.7865,45200000.0
2006-01-26 14:12:00,1.78645,1.78655,1.78645,1.7865,68200000.0
2006-01-26 14:13:00,1.78657,1.78662,1.78648,1.78652,73499999.0
2006-01-26 14:14:00,1.78655,1.7868,1.78655,1.78674,73499997.0
2006-01-26 14:15:00,1.78663,1.78663,1.78626,1.7863,107200001.0
2006-01-26 14:16:00,1.78615,1.78615,1.78608,1.7861,46100000.0
2006-01-26 14:17:00,1.7861,1.7861,1.78589,1.78589,62100001.0
2006-01-26 14:18:00,1.78595,1.78609,1.78588,1.78588,105400000.0
2006-01-26 14:19:00,1.78586,1.7859,1.78576,1.78586,37100000.0
2006-01-26 14:20:00,1.78587,1.78625,1.78587,1.78625,80099999.0
2006-01-26 14:21:00,1.78625,1.78634,1.78619,1.78625,47099999.0
2006-01-26 14:22:00,1.78624,1.78624,1.78593,1.78593,31499999.0
2006-01-26 14:23:00,1.78593,1.78611,1.78593,1.78611,100700001.0
2006-01-26 14:24:00,1.78607,1.78609,1.78594,1.78597,84999998.0
2006-01-26 14:25:00,1.78596,1.78601,1.78588,1.78588,73400000.0
2006-01-26 14:26:00,1.78595,1.78595,1.78585,1.7859,97099999.0
2006-01-26 14:27:00,1.78593,1.78611,1.78593,1.78611,50999999.0
2006-01-26 14:28:00,1.78603,1.78613,1.78601,1.7861,81100000.0
2006-01-26 14:29:00,1.78614,1.78625,1.78605,1.78625,97599999.0
2006-01-26 14:30:00,1.7863,1.7863,1.7861,1.78615,113999998.0
2006-01-26 14:31:00,1.7862,1.78638,1.7862,1.78624,25800000.0
2006-01-26 14:32:00,1.78627,1.78629,1.78599,1.78599,48200001.0
2006-01-26 14:33:00,1.7859,1.78611,1.7859,1.78594,76299998.0
2006-01-26 14:34:00,1.78587,1.78593,1.78575,1.7858,71600001.0
2006-01-26 14:35:00,1.78574,1.78589,1.78574,1.78579,53000001.0
2006-01-26 14:36:00,1.78587,1.786,1.78584,1.78586,43300000.0
2006-01-26 14:37:00,1.7859,1.78598,1.78583,1.78591,51100000.0
2006-01-26 14:38:00,1.78579,1.78579,1.78564,1.78564,24900000.0
2006-01-26 14:39:00,1.78567,1.78569,1.78547,1.78547,31200000.0
2006-01-26 14:40:00,1.78539,1.78547,1.78536,1.78547,43300000.0
2006-01-26 14:41:00,1.78548,1.78549,1.78536,1.78546,38300000.0
2006-01-26 14:42:00,1.78551,1.78563,1.78551,1.78556,56699999.0
2006-01-26 14:43:00,1.78558,1.78559,1.78548,1.78559,83100001.0
2006-01-26 14:44:00,1.7856,1.7856,1.78533,1.78539,37600000.0
2006-01-26 14:45:00,1.78535,1.78541,1.78519,1.78522,44000000.0
2006-01-26 14:46:00,1.78518,1.78528,1.78518,1.78525,68800000.0
2006-01-26 14:47:00,1.7852,1.78527,1.78517,1.78517,81399998.0
2006-01-26 14:48:00,1.78535,1.78572,1.78535,1.78566,27200000.0
2006-01-26 14:49:00,1.7857,1.78587,1.7857,1.78574,55300000.0
2006-01-26 14:50:00,1.78578,1.78592,1.78577,1.78581,83000001.0
2006-01-26 14:51:00,1.78583,1.78603,1.78577,1.78603,81400000.0
2006-01-26 14:52:00,1.78606,1.78621,1.78606,1.78608,82800000.0
2006-01-26 14:53:00,1.78605,1.78605,1.78595,1.78605,11600000.0
2006-01-26 14:54:00,1.78605,1.78605,1.786,1.786,91599997.0
2006-01-26 14:55:00,1.78598,1.78604,1.7859,1.78604,70900000.0
2006-01-26 14:56:00,1.78605,1.78605,1.78595,1.78605,83300001.0
2006-01-26 14:57:00,1.78601,1.78601,1.78576,1.78583,73000000.0
2006-01-26 14:58:00,1.78587,1.78587,1.78569,1.78569,66499999.0
2006-01-26 14:59:00,1.78557,1.78561,1.78552,1.78552,37200000.0
2006-01-26 15:00:00,1.7855,1.7857,1.7855,1.7857,53800000.0
2006-01-26 15:01:00,1.78563,1.78585,1.78563,1.78584,53700000.0
2006-01-26 15:02:00,1.78591,1.78591,1.78574,1.78575,49199999.0
2006-01-26 15:03:00,1.78584,1.78597,1.78584,1.78597,17800000.0
2006-01-26 15:04:00,1.78593,1.78596,1.78586,1.78592,51200000.0
2006-01-26 15:05:00,1.78574,1.78576,1.78574,1.78576,13200000.0
2006-01-26 15:06:00,1.78558,1.78566,1.78558,1.78566,37570000.0
2006-01-26 15:07:00,1.7856,1.7856,1.7854,1.78554,53000000.0
2006-01-26 15:08:00,1.78544,1.78546,1.78524,1.78546,57100000.0
2006-01-26 15:09:00,1.78553,1.78553,1.7854,1.78546,112899997.0
2006-01-26 15:10:00,1.78543,1.78555,1.78536,1.78555,44700000.0
2006-01-26 15:11:00,1.78558,1.78569,1.78553,1.78556,46700000.0
2006-01-26 15:12:00,1.78575,1.78575,1.78557,1.78567,51300000.0
2006-01-26 15:13:00,1.78581,1.78618,1.78581,1.78616,87300001.0
2006-01-26 15:14:00,1.78619,1.78626,1.78599,1.78616,95399999.0
2006-01-26 15:15:00,1.78611,1.78617,1.7858,1.78581,74700000.0
2006-01-26 15:16:00,1.78575,1.7861,1.78575,1.7861,78099999.0
2006-01-26 15:17:00,1.78609,1.7861,1.78607,1.78607,113000000.0
2006-01-26 15:18:00,1.78603,1.78603,1.78573,1.7859,53400001.0
2006-01-26 15:19:00,1.78585,1.78587,1.78573,1.78575,89399999.0
2006-01-26 15:20:00,1.78589,1.7862,1.78589,1.7862,66799999.0
2006-01-26 15:21:00,1.7862,1.7862,1.78604,1.78606,43100000.0
2006-01-26 15:22:00,1.78612,1.78621,1.7861,1.78612,50400001.0
2006-01-26 15:23:00,1.78617,1.78622,1.78611,1.78612,57900000.0
2006-01-26 15:24:00,1.7862,1.7865,1.78616,1.7865,53000000.0
2006-01-26 15:25:00,1.78658,1.78676,1.78644,1.78675,139600004.0
2006-01-26 15:26:00,1.78695,1.78735,1.78695,1.7873,74400001.0
2006-01-26 15:27:00,1.78728,1.78728,1.78707,1.78707,58600001.0
2006-01-26 15:28:00,1.78692,1.78692,1.78669,1.78669,22700000.0
2006-01-26 15:29:00,1.78677,1.78687,1.78676,1.7868,60800000.0
2006-01-26 15:30:00,1.78645,1.78645,1.78589,1.78605,25500000.0
2006-01-26 15:31:00,1.78622,1.78622,1.78562,1.78565,85700000.0
2006-01-26 15:32:00,1.7856,1.78568,1.78509,1.78515,79900001.0
2006-01-26 15:33:00,1.78503,1.78521,1.7848,1.78482,80300000.0
2006-01-26 15:34:00,1.78468,1.78497,1.78468,1.78492,52200000.0
2006-01-26 15:35:00,1.78502,1.78502,1.78446,1.78446,70300000.0
2006-01-26 15:36:00,1.78448,1.78471,1.78416,1.78462,28900000.0
2006-01-26 15:37:00,1.78462,1.78462,1.78405,1.78423,37900000.0
2006-01-26 15:38:00,1.78432,1.78449,1.78421,1.78444,33500000.0
2006-01-26 15:39:00,1.78447,1.78477,1.7844,1.78471,38000000.0
2006-01-26 15:40:00,1.78461,1.78461,1.78419,1.78427,39000000.0
2006-01-26 15:41:00,1.78428,1.78452,1.78415,1.78452,65500000.0
2006-01-26 15:42:00,1.78464,1.78597,1.78464,1.78573,83399999.0
2006-01-26 15:43:00,1.7856,1.78571,1.78536,1.78536,79299999.0
2006-01-26 15:44:00,1.78539,1.78553,1.78538,1.78551,44800001.0
2006-01-26 15:45:00,1.78572,1.78642,1.78572,1.7863,80100000.0
2006-01-26 15:46:00,1.7863,1.78634,1.78614,1.78624,103499997.0
2006-01-26 15:47:00,1.78637,1.78665,1.78637,1.78643,58400001.0
2006-01-26 15:48:00,1.7867,1.78684,1.78644,1.78644,83899998.0
2006-01-26 15:49:00,1.78635,1.78707,1.78635,1.78707,51800000.0
2006-01-26 15:50:00,1.78705,1.78718,1.78701,1.78718,69900002.0
2006-01-26 15:51:00,1.78723,1.78723,1.78689,1.78702,30100000.0
2006-01-26 15:52:00,1.78707,1.78716,1.787,1.787,42800000.0
2006-01-26 15:53:00,1.78696,1.78704,1.78684,1.78704,37400000.0
2006-01-26 15:54:00,1.7873,1.78777,1.7873,1.7877,29300000.0
2006-01-26 15:55:00,1.7876,1.7876,1.78719,1.78724,13000000.0
2006-01-26 15:56:00,1.78737,1.78763,1.78737,1.78742,88800001.0
2006-01-26 15:57:00,1.7875,1.78755,1.78725,1.78725,70099999.0
2006-01-26 15:58:00,1.78714,1.78729,1.78714,1.7872,45800001.0
2006-01-26 15:59:00,1.78721,1.78737,1.78689,1.78689,67100001.0
2006-01-26 16:00:00,1.78685,1.78687,1.78669,1.78678,90199999.0
2006-01-26 16:01:00,1.7869,1.78692,1.78668,1.78687,56400000.0
2006-01-26 16:02:00,1.78692,1.78701,1.78682,1.78682,59700002.0
2006-01-26 16:03:00,1.78672,1.78675,1.78663,1.78675,72900000.0
2006-01-26 16:04:00,1.78671,1.78699,1.78666,1.78699,104000002.0
2006-01-26 16:05:00,1.787,1.78757,1.78687,1.78735,71399999.0
2006-01-26 16:06:00,1.78762,1.78798,1.78762,1.78798,27400000.0
2006-01-26 16:07:00,1.78836,1.78881,1.78836,1.78869,67099999.0
2006-01-26 16:08:00,1.7885,1.7887,1.78838,1.78852,68300000.0
2006-01-26 16:09:00,1.78833,1.78838,1.78822,1.7883,80599998.0
2006-01-26 16:10:00,1.78812,1.78818,1.78805,1.78815,49300000.0
2006-01-26 16:11:00,1.78816,1.78817,1.78809,1.78817,44100000.0
2006-01-26 16:12:00,1.78812,1.78817,1.78794,1.78794,40150000.0
2006-01-26 16:13:00,1.78787,1.78787,1.78731,1.78731,82400000.0
2006-01-26 16:14:00,1.7871,1.78711,1.78695,1.78711,61300000.0
2006-01-26 16:15:00,1.78717,1.78717,1.78667,1.78667,47900000.0
2006-01-26 16:16:00,1.78645,1.78645,1.78625,1.78632,63200000.0
2006-01-26 16:17:00,1.78637,1.78637,1.7861,1.78612,83100000.0
2006-01-26 16:18:00,1.78615,1.78638,1.78615,1.78621,48100001.0
2006-01-26 16:19:00,1.78625,1.78634,1.78625,1.78629,39300000.0
2006-01-26 16:20:00,1.78605,1.78605,1.78549,1.78549,33200000.0
2006-01-26 16:21:00,1.78553,1.78574,1.78539,1.78574,98400003.0
2006-01-26 16:22:00,1.7858,1.78581,1.78573,1.78581,60599999.0
2006-01-26 16:23:00,1.78571,1.7859,1.78565,1.7859,91100000.0
2006-01-26 16:24:00,1.78592,1.78602,1.7859,1.7859,50200000.0
2006-01-26 16:25:00,1.7857,1.78576,1.78565,1.78576,80500001.0
2006-01-26 16:26:00,1.78565,1.78616,1.78565,1.78608,86000000.0
2006-01-26 16:27:00,1.78593,1.78593,1.78563,1.7857,71200002.0
2006-01-26 16:28:00,1.78556,1.78556,1.78512,1.78512,66950001.0
2006-01-26 16:29:00,1.78532,1.78538,1.78532,1.78538,16600000.0
2006-01-26 16:30:00,1.78536,1.78572,1.78536,1.78572,60299999.0
2006-01-26 16:31:00,1.7858,1.7859,1.78577,1.78581,37200000.0
2006-01-26 16:32:00,1.78568,1.78575,1.78568,1.78575,51100000.0
2006-01-26 16:33:00,1.78565,1.78584,1.78565,1.78575,79500000.0
2006-01-26 16:34:00,1.78578,1.78591,1.78574,1.78588,47900000.0
2006-01-26 16:35:00,1.78595,1.78631,1.78595,1.78631,13700000.0
2006-01-26 16:36:00,1.78649,1.78721,1.78649,1.78721,109400001.0
2006-01-26 16:37:00,1.78725,1.78725,1.7863,1.7863,50900000.0
2006-01-26 16:38:00,1.786,1.78616,1.78598,1.78616,39400000.0
2006-01-26 16:39:00,1.78605,1.78637,1.786,1.78637,28100000.0
2006-01-26 16:40:00,1.78645,1.7865,1.78642,1.78644,43600000.0
2006-01-26 16:41:00,1.78624,1.7866,1.78624,1.78639,144100001.0
2006-01-26 16:42:00,1.78635,1.78646,1.78621,1.78638,41900000.0
2006-01-26 16:43:00,1.78647,1.7865,1.78631,1.78633,121400000.0
2006-01-26 16:44:00,1.78638,1.78639,1.78632,1.78639,35000000.0
2006-01-26 16:45:00,1.78638,1.78648,1.78635,1.78637,107600000.0
2006-01-26 16:46:00,1.78647,1.7866,1.78646,1.78658,102400000.0
2006-01-26 16:47:00,1.78657,1.78667,1.78648,1.78665,69899999.0
2006-01-26 16:48:00,1.78677,1.78677,1.78657,1.78657,47200000.0
2006-01-26 16:49:00,1.78653,1.78653,1.78636,1.78641,51300000.0
2006-01-26 16:50:00,1.78652,1.78659,1.78646,1.7865,90999998.0
2006-01-26 16:51:00,1.7865,1.78662,1.78648,1.78662,74900000.0
2006-01-26 16:52:00,1.7867,1.78677,1.78664,1.78664,37300001.0
2006-01-26 16:53:00,1.78659,1.78672,1.78659,1.78672,83300000.0
2006-01-26 16:54:00,1.7867,1.78678,1.78659,1.78678,117700001.0
2006-01-26 16:55:00,1.7869,1.78696,1.78687,1.78693,71600000.0
2006-01-26 16:56:00,1.78692,1.78717,1.78692,1.78707,64000000.0
2006-01-26 16:57:00,1.7872,1.7876,1.7872,1.7876,103999998.0
2006-01-26 16:58:00,1.78759,1.78759,1.78743,1.78743,68599999.0
2006-01-26 16:59:00,1.78743,1.78758,1.78738,1.78758,106899997.0
2006-01-26 17:00:00,1.78755,1.78784,1.78755,1.78763,86499999.0
2006-01-26 17:01:00,1.78769,1.78769,1.78763,1.78768,45200000.0
2006-01-26 17:02:00,1.78779,1.78794,1.78779,1.78782,111700003.0
2006-01-26 17:03:00,1.78775,1.78779,1.78768,1.78772,42700001.0
2006-01-26 17:04:00,1.78763,1.78772,1.78745,1.78745,76600000.0
2006-01-26 17:05:00,1.78738,1.78749,1.78738,1.78744,53200001.0
2006-01-26 17:06:00,1.78745,1.78745,1.78718,1.7872,37000001.0
2006-01-26 17:07:00,1.78711,1.78731,1.78711,1.78731,57699998.0
2006-01-26 17:08:00,1.78724,1.78724,1.78711,1.78711,31900000.0
2006-01-26 17:09:00,1.78702,1.78715,1.78702,1.78702,96900000.0
2006-01-26 17:10:00,1.78706,1.78769,1.78706,1.78769,100000001.0
2006-01-26 17:11:00,1.78771,1.78776,1.78765,1.78775,103400002.0
2006-01-26 17:12:00,1.78772,1.78772,1.78755,1.78771,104999999.0
2006-01-26 17:13:00,1.78769,1.78773,1.7876,1.78772,31900000.0
2006-01-26 17:14:00,1.78785,1.78795,1.78785,1.78793,22600000.0
2006-01-26 17:15:00,1.78779,1.78793,1.78779,1.78781,63500000.0
2006-01-26 17:16:00,1.78776,1.78776,1.78746,1.78755,94599998.0
2006-01-26 17:17:00,1.78756,1.78759,1.78756,1.78759,23200000.0
2006-01-26 17:18:00,1.78758,1.78789,1.78758,1.78789,39700000.0
2006-01-26 17:19:00,1.78792,1.78792,1.78777,1.78787,73200000.0
2006-01-26 17:20:00,1.78784,1.78807,1.78784,1.78807,94100001.0
2006-01-26 17:21:00,1.78819,1.78828,1.78804,1.78804,73400001.0
2006-01-26 17:22:00,1.78793,1.78815,1.7879,1.78815,31700000.0
2006-01-26 17:23:00,1.78814,1.78814,1.78791,1.78791,38500000.0
2006-01-26 17:24:00,1.78794,1.78795,1.78775,1.78775,46600000.0
2006-01-26 17:25:00,1.78778,1.78782,1.7877,1.78779,46300000.0
2006-01-26 17:26:00,1.78781,1.78781,1.78764,1.7877,56199999.0
2006-01-26 17:27:00,1.78771,1.78771,1.78761,1.78761,14300000.0
2006-01-26 17:28:00,1.7875,1.7875,1.78747,1.78747,14100000.0
2006-01-26 17:29:00,1.78738,1.78748,1.78737,1.78737,63100000.0
2006-01-26 17:30:00,1.7873,1.78735,1.78721,1.7873,102999998.0
2006-01-26 17:31:00,1.78723,1.78741,1.78711,1.78733,53800000.0
2006-01-26 17:32:00,1.78731,1.78739,1.78731,1.78732,45899999.0
2006-01-26 17:33:00,1.78736,1.7874,1.78726,1.78733,76400001.0
2006-01-26 17:34:00,1.78731,1.78731,1.78696,1.78696,41500000.0
2006-01-26 17:35:00,1.78676,1.78689,1.78667,1.78675,67300002.0
2006-01-26 17:36:00,1.78674,1.78678,1.78656,1.78664,48900000.0
2006-01-26 17:37:00,1.78667,1.78681,1.78667,1.78672,45100000.0
2006-01-26 17:38:00,1.78652,1.78652,1.78609,1.78609,32800000.0
2006-01-26 17:39:00,1.78617,1.78617,1.78605,1.78605,46800000.0
2006-01-26 17:40:00,1.78595,1.78595,1.78573,1.78579,38100000.0
2006-01-26 17:41:00,1.78575,1.78575,1.78556,1.78562,18600000.0
2006-01-26 17:42:00,1.78559,1.78559,1.78526,1.78534,104100000.0
2006-01-26 17:43:00,1.78545,1.78615,1.78545,1.78615,61000000.0
2006-01-26 17:44:00,1.78621,1.78637,1.78614,1.78637,76099999.0
2006-01-26 17:45:00,1.78654,1.78705,1.78654,1.78705,33299999.0
2006-01-26 17:46:00,1.78691,1.78691,1.78672,1.78682,50900000.0
2006-01-26 17:47:00,1.78684,1.78694,1.7867,1.7867,20400000.0
2006-01-26 17:48:00,1.78652,1.78663,1.78644,1.78651,110799999.0
2006-01-26 17:49:00,1.78655,1.78669,1.78655,1.78662,63600000.0
2006-01-26 17:50:00,1.7865,1.78653,1.78644,1.78646,86700001.0
2006-01-26 17:51:00,1.78657,1.78676,1.78657,1.78662,39800000.0
2006-01-26 17:52:00,1.7866,1.7866,1.78655,1.78658,69000000.0
2006-01-26 17:53:00,1.78657,1.78681,1.78657,1.78676,42500000.0
2006-01-26 17:54:00,1.78672,1.78682,1.78667,1.7867,30700000.0
2006-01-26 17:55:00,1.78672,1.78708,1.78672,1.78708,27200000.0
2006-01-26 17:56:00,1.78714,1.7874,1.78714,1.78729,96400000.0
2006-01-26 17:57:00,1.78725,1.78739,1.78725,1.78732,70600001.0
2006-01-26 17:58:00,1.78727,1.78727,1.78716,1.7872,76900000.0
2006-01-26 17:59:00,1.78699,1.78699,1.78644,1.78644,23800000.0
2006-01-26 18:00:00,1.78656,1.78656,1.78644,1.78644,43000000.0
2006-01-26 18:01:00,1.78646,1.78646,1.78608,1.78608,765100001.0
2006-01-26 18:02:00,1.78602,1.78602,1.78577,1.78585,1289000000.0
2006-01-26 18:03:00,1.78582,1.78599,1.78581,1.78585,1274749994.0
2006-01-26 18:04:00,1.7859,1.7859,1.7855,1.78552,807346988.0
2006-01-26 18:05:00,1.78542,1.78542,1.7851,1.78512,1129000000.0
2006-01-26 18:06:00,1.78508,1.78515,1.78499,1.78512,953699998.0
2006-01-26 18:07:00,1.78515,1.78526,1.78506,1.78518,1053799998.0
2006-01-26 18:08:00,1.78527,1.78576,1.78516,1.78575,1182049999.0
2006-01-26 18:09:00,1.78578,1.786,1.78569,1.78585,461900000.0
2006-01-26 18:10:00,1.78585,1.78589,1.78574,1.78578,800400000.0
2006-01-26 18:11:00,1.78577,1.78578,1.78559,1.78559,459700001.0
2006-01-26 18:12:00,1.78553,1.78561,1.78538,1.78545,699400000.0
2006-01-26 18:13:00,1.78547,1.78558,1.78503,1.78505,656900002.0
2006-01-26 18:14:00,1.785,1.78522,1.7849,1.78507,854000002.0
2006-01-26 18:15:00,1.78517,1.78526,1.78515,1.78517,667199999.0
2006-01-26 18:16:00,1.78517,1.78533,1.78514,1.78533,864000001.0
2006-01-26 18:17:00,1.78529,1.78529,1.78446,1.78447,508699998.0
2006-01-26 18:18:00,1.78443,1.78468,1.78437,1.78466,626900001.0
2006-01-26 18:19:00,1.78473,1.78473,1.78441,1.78448,729899997.0
2006-01-26 18:20:00,1.78453,1.78483,1.78453,1.78483,554000005.0
2006-01-26 18:21:00,1.78488,1.78509,1.78488,1.78509,673999997.0
2006-01-26 18:22:00,1.78507,1.78514,1.78452,1.78478,508250003.0
2006-01-26 18:23:00,1.78481,1.78489,1.78467,1.78483,842799998.0
2006-01-26 18:24:00,1.78484,1.78489,1.78466,1.78473,654400000.0
2006-01-26 18:25:00,1.7846,1.78464,1.78434,1.7844,673249999.0
2006-01-26 18:26:00,1.78427,1.78427,1.78355,1.78355,559850001.0
2006-01-26 18:27:00,1.7834,1.7834,1.78265,1.78328,756299999.0
2006-01-26 18:28:00,1.78335,1.78399,1.78335,1.78399,362400003.0
2006-01-26 18:29:00,1.784,1.78419,1.78377,1.78386,704099998.0
2006-01-26 18:30:00,1.78385,1.78405,1.78308,1.78308,720550000.0
2006-01-26 18:31:00,1.78302,1.78396,1.78286,1.78396,432900000.0
2006-01-26 18:32:00,1.78405,1.78405,1.78385,1.78399,359100004.0
2006-01-26 18:33:00,1.78399,1.78409,1.78372,1.78372,819099997.0
2006-01-26 18:34:00,1.7838,1.78402,1.7838,1.78402,584199999.0
2006-01-26 18:35:00,1.78403,1.78413,1.78398,1.78413,304550000.0
2006-01-26 18:36:00,1.7841,1.7841,1.78364,1.78378,88699998.0
2006-01-26 18:37:00,1.7838,1.78411,1.78372,1.78387,115299999.0
2006-01-26 18:38:00,1.78393,1.78393,1.78372,1.78392,165849999.0
2006-01-26 18:39:00,1.7839,1.78413,1.78365,1.78413,219400000.0
2006-01-26 18:40:00,1.7841,1.7841,1.78369,1.78382,413499999.0
2006-01-26 18:41:00,1.78378,1.78383,1.78366,1.78383,329599997.0
2006-01-26 18:42:00,1.78382,1.78401,1.78382,1.7839,133349999.0
2006-01-26 18:43:00,1.78401,1.78438,1.78401,1.78438,71100000.0
2006-01-26 18:44:00,1.78435,1.78453,1.78435,1.78438,425300000.0
2006-01-26 18:45:00,1.78435,1.78435,1.78401,1.78415,172000000.0
2006-01-26 18:46:00,1.78413,1.78413,1.78384,1.78387,205699997.0
2006-01-26 18:47:00,1.78374,1.78374,1.78318,1.78318,202299999.0
2006-01-26 18:48:00,1.78307,1.78327,1.78307,1.78312,283300001.0
2006-01-26 18:49:00,1.78305,1.78327,1.783,1.78316,112599998.0
2006-01-26 18:50:00,1.78322,1.78349,1.78316,1.78349,150200000.0
2006-01-26 18:51:00,1.78359,1.78364,1.78344,1.78351,521199997.0
2006-01-26 18:52:00,1.78352,1.7836,1.78329,1.78336,488200002.0
2006-01-26 18:53:00,1.78329,1.78342,1.78327,1.78327,415999997.0
2006-01-26 18:54:00,1.7833,1.7833,1.783,1.78304,260700000.0
2006-01-26 18:55:00,1.78313,1.78353,1.78305,1.78353,714499997.0
2006-01-26 18:56:00,1.78358,1.78358,1.78317,1.78342,196299997.0
2006-01-26 18:57:00,1.78343,1.78373,1.78341,1.78341,513199996.0
2006-01-26 18:58:00,1.7833,1.78332,1.78307,1.78317,710600004.0
2006-01-26 18:59:00,1.78312,1.78314,1.78268,1.78268,420900000.0
2006-01-26 19:00:00,1.78274,1.78304,1.78265,1.78304,281699998.0
2006-01-26 19:01:00,1.78303,1.78303,1.78275,1.78275,104300002.0
2006-01-26 19:02:00,1.78274,1.78294,1.78263,1.78294,403950000.0
2006-01-26 19:03:00,1.78298,1.78298,1.78272,1.78287,585500001.0
2006-01-26 19:04:00,1.78293,1.78293,1.78277,1.78277,317900003.0
2006-01-26 19:05:00,1.78277,1.78283,1.78273,1.78283,133200000.0
2006-01-26 19:06:00,1.78282,1.78282,1.78247,1.7825,736599995.0
2006-01-26 19:07:00,1.78252,1.78275,1.78251,1.78273,416900004.0
2006-01-26 19:08:00,1.78278,1.78337,1.78267,1.78325,425100000.0
2006-01-26 19:09:00,1.78328,1.78367,1.78326,1.78363,373600000.0
2006-01-26 19:10:00,1.78368,1.78393,1.78352,1.78393,451599998.0
2006-01-26 19:11:00,1.78405,1.78449,1.78405,1.78445,116700000.0
2006-01-26 19:12:00,1.78447,1.7846,1.78432,1.78432,201600002.0
2006-01-26 19:13:00,1.78433,1.78433,1.78406,1.78408,491299999.0
2006-01-26 19:14:00,1.78402,1.78432,1.78402,1.78432,194299997.0
2006-01-26 19:15:00,1.78432,1.78432,1.78387,1.78387,320600000.0
2006-01-26 19:16:00,1.78377,1.78382,1.78347,1.78347,130599999.0
2006-01-26 19:17:00,1.78343,1.78345,1.78336,1.78337,294799998.0
2006-01-26 19:18:00,1.78335,1.78342,1.78328,1.78335,261400000.0
2006-01-26 19:19:00,1.78334,1.78352,1.78332,1.78352,283600001.0
2006-01-26 19:20:00,1.7835,1.78361,1.78342,1.78343,348399996.0
2006-01-26 19:21:00,1.78351,1.78359,1.78342,1.78342,378100000.0
2006-01-26 19:22:00,1.78337,1.78337,1.78319,1.7832,319099999.0
2006-01-26 19:23:00,1.78323,1.7836,1.78323,1.7836,290049999.0
2006-01-26 19:24:00,1.7837,1.78415,1.7837,1.78413,182099998.0
2006-01-26 19:25:00,1.78413,1.78413,1.78396,1.78406,77900001.0
2006-01-26 19:26:00,1.78402,1.78402,1.78379,1.78383,315200001.0
2006-01-26 19:27:00,1.78386,1.78386,1.78365,1.78365,573050003.0
2006-01-26 19:28:00,1.78362,1.78376,1.78357,1.78367,390100001.0
2006-01-26 19:29:00,1.78368,1.78394,1.78368,1.78394,351299996.0
2006-01-26 19:30:00,1.78393,1.78409,1.78383,1.78392,469369997.0
2006-01-26 19:31:00,1.78391,1.78403,1.78387,1.78403,218200001.0
2006-01-26 19:32:00,1.78402,1.78402,1.7838,1.78388,396299999.0
2006-01-26 19:33:00,1.78389,1.78393,1.78382,1.78393,242499996.0
2006-01-26 19:34:00,1.78387,1.78391,1.78381,1.78388,183100000.0
2006-01-26 19:35:00,1.78392,1.78413,1.78392,1.78413,347249994.0
2006-01-26 19:36:00,1.7842,1.78427,1.78404,1.78427,394500003.0
2006-01-26 19:37:00,1.78421,1.78428,1.7841,1.7842,276100002.0
2006-01-26 19:38:00,1.7842,1.7842,1.78415,1.7842,68399999.0
2006-01-26 19:39:00,1.78416,1.78416,1.7837,1.7837,227200000.0
2006-01-26 19:40:00,1.78363,1.78372,1.78361,1.78361,459299999.0
2006-01-26 19:41:00,1.78365,1.78385,1.78362,1.78385,449300001.0
2006-01-26 19:42:00,1.78394,1.78417,1.78394,1.78416,170800000.0
2006-01-26 19:43:00,1.78413,1.78424,1.78402,1.78402,132899999.0
2006-01-26 19:44:00,1.7839,1.78402,1.78386,1.7839,312899998.0
2006-01-26 19:45:00,1.78391,1.78401,1.78387,1.78388,140500000.0
2006-01-26 19:46:00,1.78382,1.78382,1.78369,1.78372,220800001.0
2006-01-26 19:47:00,1.78369,1.78377,1.78361,1.78377,86699999.0
2006-01-26 19:48:00,1.78384,1.78399,1.78384,1.78399,171500000.0
2006-01-26 19:49:00,1.78402,1.78406,1.78393,1.78405,409399995.0
2006-01-26 19:50:00,1.78403,1.78413,1.78392,1.78409,310299998.0
2006-01-26 19:51:00,1.7841,1.78416,1.78402,1.78408,313600001.0
2006-01-26 19:52:00,1.78403,1.78403,1.78395,1.78398,130899999.0
2006-01-26 19:53:00,1.78407,1.78413,1.78406,1.78413,72300000.0
2006-01-26 19:54:00,1.78412,1.78412,1.78397,1.78406,176700003.0
2006-01-26 19:55:00,1.78403,1.78403,1.78377,1.78398,122299998.0
2006-01-26 19:56:00,1.78398,1.78398,1.78366,1.78377,211300001.0
2006-01-26 19:57:00,1.78362,1.78381,1.78362,1.7837,363599998.0
2006-01-26 19:58:00,1.7837,1.78383,1.78365,1.78378,404399995.0
2006-01-26 19:59:00,1.78377,1.78383,1.78371,1.78381,349600000.0
2006-01-26 20:00:00,1.78376,1.78376,1.78331,1.78331,236700000.0
2006-01-26 20:01:00,1.78316,1.78316,1.78198,1.78242,217399997.0
2006-01-26 20:02:00,1.78252,1.78293,1.7824,1.78293,141099998.0
2006-01-26 20:03:00,1.78293,1.7832,1.78283,1.78287,109899997.0
2006-01-26 20:04:00,1.78272,1.78276,1.78225,1.78241,234546994.0
2006-01-26 20:05:00,1.78239,1.78297,1.78239,1.78292,166400002.0
2006-01-26 20:06:00,1.78295,1.78295,1.78263,1.78272,229800002.0
2006-01-26 20:07:00,1.78264,1.78264,1.78198,1.78214,159700001.0
2006-01-26 20:08:00,1.78207,1.78207,1.78057,1.78072,302600000.0
2006-01-26 20:09:00,1.78057,1.78062,1.77989,1.78026,80000000.0
2006-01-26 20:10:00,1.78034,1.78053,1.78034,1.78046,111800002.0
2006-01-26 20:11:00,1.78057,1.78057,1.78025,1.78032,79900002.0
2006-01-26 20:12:00,1.7803,1.7804,1.78022,1.78037,360000000.0
2006-01-26 20:13:00,1.78035,1.78046,1.78011,1.78011,185399999.0
2006-01-26 20:14:00,1.78002,1.78019,1.77978,1.78012,167900000.0
2006-01-26 20:15:00,1.78016,1.78018,1.77998,1.78008,414699999.0
2006-01-26 20:16:00,1.78009,1.7804,1.78009,1.78035,130499999.0
2006-01-26 20:17:00,1.78035,1.78038,1.7803,1.7803,57000000.0
2006-01-26 20:18:00,1.78031,1.78057,1.78031,1.78048,126200002.0
2006-01-26 20:19:00,1.78056,1.7808,1.78054,1.7808,207900000.0
2006-01-26 20:20:00,1.78083,1.781,1.78074,1.78074,250499997.0
2006-01-26 20:21:00,1.78072,1.78095,1.78072,1.78088,114000001.0
2006-01-26 20:22:00,1.78086,1.78086,1.78053,1.78053,145700000.0
2006-01-26 20:23:00,1.78051,1.78063,1.78045,1.78047,233900000.0
2006-01-26 20:24:00,1.78042,1.78042,1.78026,1.78036,83399998.0
2006-01-26 20:25:00,1.78033,1.7804,1.7801,1.7804,550600000.0
2006-01-26 20:26:00,1.78038,1.7805,1.78016,1.78016,506100001.0
2006-01-26 20:27:00,1.78022,1.78032,1.7802,1.78032,394800001.0
2006-01-26 20:28:00,1.78029,1.78043,1.78018,1.78039,281799999.0
2006-01-26 20:29:00,1.78044,1.78044,1.78036,1.78038,233600001.0
2006-01-26 20:30:00,1.78039,1.78039,1.78007,1.78007,779299996.0
2006-01-26 20:31:00,1.78005,1.78013,1.78,1.78003,682099999.0
2006-01-26 20:32:00,1.77995,1.77995,1.77969,1.7798,621099999.0
2006-01-26 20:33:00,1.77983,1.78008,1.77978,1.78005,252399999.0
2006-01-26 20:34:00,1.78012,1.78012,1.77992,1.77992,110300001.0
2006-01-26 20:35:00,1.77991,1.78007,1.77988,1.78003,41300000.0
2006-01-26 20:36:00,1.78016,1.78064,1.78016,1.78064,225200001.0
2006-01-26 20:37:00,1.78057,1.78063,1.78051,1.78055,202799997.0
2006-01-26 20:38:00,1.78057,1.78057,1.78039,1.78041,273550001.0
2006-01-26 20:39:00,1.78043,1.78043,1.78017,1.78028,251800000.0
2006-01-26 20:40:00,1.78031,1.78043,1.78029,1.78031,164700001.0
2006-01-26 20:41:00,1.78027,1.78048,1.78027,1.78048,218199998.0
2006-01-26 20:42:00,1.78057,1.78058,1.78056,1.78058,29500000.0
2006-01-26 20:43:00,1.78055,1.78065,1.78047,1.78065,306899998.0
2006-01-26 20:44:00,1.7806,1.78074,1.7806,1.78074,370200001.0
2006-01-26 20:45:00,1.78077,1.78097,1.78077,1.78094,93599999.0
2006-01-26 20:46:00,1.78096,1.78104,1.78096,1.78096,152700000.0
2006-01-26 20:47:00,1.78093,1.78112,1.78093,1.78112,376200001.0
2006-01-26 20:48:00,1.78111,1.78111,1.78096,1.78096,135400000.0
2006-01-26 20:49:00,1.78095,1.78095,1.78087,1.78095,101400002.0
2006-01-26 20:50:00,1.78093,1.78103,1.7809,1.78103,349000000.0
2006-01-26 20:51:00,1.78107,1.78114,1.78103,1.78108,384499997.0
2006-01-26 20:52:00,1.78105,1.78115,1.78105,1.78115,242899997.0
2006-01-26 20:53:00,1.78108,1.78119,1.781,1.781,683300000.0
2006-01-26 20:54:00,1.78097,1.78118,1.78094,1.78104,380900001.0
2006-01-26 20:55:00,1.78116,1.78139,1.78116,1.78128,377599994.0
2006-01-26 20:56:00,1.78127,1.78127,1.7811,1.7811,433000001.0
2006-01-26 20:57:00,1.78111,1.78121,1.78105,1.7811,604100002.0
2006-01-26 20:58:00,1.78111,1.78111,1.78088,1.78098,130600000.0
2006-01-26 20:59:00,1.78099,1.78108,1.78095,1.78108,496999999.0
2006-01-26 21:00:00,1.78115,1.78115,1.78105,1.78115,331199997.0
2006-01-26 21:01:00,1.7811,1.78117,1.78105,1.7811,421646993.0
2006-01-26 21:02:00,1.78108,1.78108,1.78077,1.78103,150100001.0
2006-01-26 21:03:00,1.78097,1.78097,1.78054,1.78054,170999999.0
2006-01-26 21:04:00,1.7805,1.78055,1.78045,1.78052,174599998.0
2006-01-26 21:05:00,1.78051,1.78069,1.78051,1.78054,274200003.0
2006-01-26 21:06:00,1.78047,1.78053,1.78026,1.78032,215000003.0
2006-01-26 21:07:00,1.78026,1.78026,1.78,1.78,93000000.0
2006-01-26 21:08:00,1.77995,1.77995,1.77992,1.77992,66100001.0
2006-01-26 21:09:00,1.77985,1.77995,1.77985,1.7799,167600000.0
2006-01-26 21:10:00,1.77998,1.78021,1.77998,1.78013,68970000.0
2006-01-26 21:11:00,1.78008,1.78012,1.77997,1.77997,133599999.0
2006-01-26 21:12:00,1.77995,1.77997,1.7799,1.77995,56700001.0
2006-01-26 21:13:00,1.77986,1.77986,1.77961,1.77961,202200001.0
2006-01-26 21:14:00,1.7795,1.7795,1.77812,1.77852,264146992.0
2006-01-26 21:15:00,1.77854,1.77871,1.77837,1.77871,302299997.0
2006-01-26 21:16:00,1.7787,1.7787,1.77816,1.77816,55600000.0
2006-01-26 21:17:00,1.77801,1.77801,1.77747,1.77787,174000003.0
2006-01-26 21:18:00,1.7779,1.77808,1.77783,1.77799,135199998.0
2006-01-26 21:19:00,1.7781,1.77862,1.7781,1.77862,134099998.0
2006-01-26 21:20:00,1.77858,1.77858,1.77824,1.77842,282050002.0
2006-01-26 21:21:00,1.77844,1.77878,1.77844,1.7786,162799999.0
2006-01-26 21:22:00,1.77872,1.77928,1.77872,1.77926,188799999.0
2006-01-26 21:23:00,1.77942,1.77958,1.77942,1.77947,37500001.0
2006-01-26 21:24:00,1.77937,1.77937,1.77923,1.77923,167100001.0
2006-01-26 21:25:00,1.77922,1.77936,1.77922,1.7793,141999999.0
2006-01-26 21:26:00,1.77937,1.77957,1.77937,1.77951,84400002.0
2006-01-26 21:27:00,1.77948,1.77951,1.77942,1.77942,147400000.0
2006-01-26 21:28:00,1.77942,1.7797,1.77942,1.7797,214500000.0
2006-01-26 21:29:00,1.77982,1.77988,1.77982,1.77988,18000001.0
2006-01-26 21:30:00,1.78002,1.78007,1.78001,1.78001,58100001.0
2006-01-26 21:31:00,1.7799,1.7799,1.77974,1.77982,44100000.0
2006-01-26 21:32:00,1.77988,1.7802,1.77988,1.7802,210800001.0
2006-01-26 21:33:00,1.78023,1.78028,1.77992,1.77998,300199998.0
2006-01-26 21:34:00,1.78,1.78014,1.78,1.78012,258199998.0
2006-01-26 21:35:00,1.78017,1.78032,1.78017,1.7802,76899998.0
2006-01-26 21:36:00,1.78015,1.78021,1.77999,1.77999,101100000.0
2006-01-26 21:37:00,1.77999,1.78039,1.77999,1.78039,142200001.0
2006-01-26 21:38:00,1.7804,1.7804,1.7802,1.78022,116299999.0
2006-01-26 21:39:00,1.7802,1.7802,1.78013,1.78013,20300000.0
2006-01-26 21:40:00,1.78014,1.78022,1.78013,1.78013,123800000.0
2006-01-26 21:41:00,1.7801,1.78018,1.78008,1.78012,170399998.0
2006-01-26 21:42:00,1.78013,1.78018,1.78012,1.78018,206500001.0
2006-01-26 21:43:00,1.78015,1.78018,1.78015,1.78015,96800000.0
2006-01-26 21:44:00,1.78013,1.78013,1.77999,1.7801,118400001.0
2006-01-26 21:45:00,1.7801,1.78012,1.78007,1.78007,140099999.0
2006-01-26 21:46:00,1.78003,1.78003,1.77997,1.77997,85600001.0
2006-01-26 21:47:00,1.77995,1.77998,1.7799,1.77993,207000001.0
2006-01-26 21:48:00,1.7799,1.78006,1.77985,1.78006,90500000.0
2006-01-26 21:49:00,1.78003,1.78029,1.78003,1.78028,93000001.0
2006-01-26 21:50:00,1.78028,1.78028,1.78025,1.78025,35300000.0
2006-01-26 21:51:00,1.78023,1.78025,1.78016,1.78016,214500001.0
2006-01-26 21:52:00,1.78021,1.78041,1.78021,1.78041,46500000.0
2006-01-26 21:53:00,1.78046,1.78052,1.78046,1.78049,68500000.0
2006-01-26 21:54:00,1.78055,1.78055,1.78045,1.78045,109900002.0
2006-01-26 21:55:00,1.78045,1.78051,1.78041,1.78049,217900003.0
2006-01-26 21:56:00,1.7805,1.78055,1.7805,1.78055,38600000.0
2006-01-26 21:57:00,1.78052,1.78052,1.78038,1.7804,69800002.0
2006-01-26 21:58:00,1.78042,1.78056,1.78042,1.78056,64000000.0
2006-01-26 21:59:00,1.78062,1.78073,1.78058,1.78063,467799998.0
2006-01-26 22:00:00,1.78066,1.78067,1.78043,1.78043,198000000.0
2006-01-26 22:01:00,1.78042,1.78042,1.7802,1.78022,151700001.0
2006-01-26 22:02:00,1.78016,1.78016,1.77995,1.78015,190599998.0
2006-01-26 22:03:00,1.78009,1.78009,1.77993,1.78,74600001.0
2006-01-26 22:04:00,1.77998,1.78012,1.77998,1.78007,273350000.0
2006-01-26 22:05:00,1.78011,1.78028,1.78011,1.78028,178199999.0
2006-01-26 22:06:00,1.78032,1.78037,1.78032,1.78032,18800000.0
2006-01-26 22:07:00,1.78035,1.78035,1.7803,1.7803,47400000.0
2006-01-26 22:08:00,1.7803,1.7803,1.7801,1.7801,62500001.0
2006-01-26 22:09:00,1.78014,1.78016,1.78014,1.78016,900000.0
2006-01-26 22:10:00,1.78017,1.7802,1.78015,1.7802,34700000.0
2006-01-26 22:11:00,1.7802,1.78025,1.78015,1.7802,69599999.0
2006-01-26 22:12:00,1.7802,1.78023,1.78015,1.78017,160799999.0
2006-01-26 22:13:00,1.7802,1.78022,1.7802,1.7802,59599999.0
2006-01-26 22:14:00,1.7802,1.7802,1.7802,1.7802,22600000.0
2006-01-26 22:15:00,1.78017,1.78017,1.77979,1.77987,274999997.0
2006-01-26 22:16:00,1.77988,1.78016,1.77988,1.78016,294600003.0
2006-01-26 22:17:00,1.78013,1.78014,1.77995,1.78,36800001.0
2006-01-26 22:18:00,1.77995,1.77995,1.77985,1.77985,92100000.0
2006-01-26 22:19:00,1.77983,1.77989,1.7798,1.77989,15300000.0
2006-01-26 22:20:00,1.7799,1.77995,1.77987,1.77987,124499997.0
2006-01-26 22:21:00,1.7799,1.7799,1.77983,1.77985,160400002.0
2006-01-26 22:22:00,1.77988,1.78008,1.77988,1.78002,117999998.0
2006-01-26 22:23:00,1.7801,1.78031,1.7801,1.78015,186700001.0
2006-01-26 22:24:00,1.78025,1.7807,1.78025,1.7807,77499999.0
2006-01-26 22:25:00,1.78075,1.78077,1.78069,1.78069,173200000.0
2006-01-26 22:26:00,1.78071,1.78083,1.78071,1.78083,18200000.0
2006-01-26 22:27:00,1.78076,1.78078,1.78063,1.78078,67699998.0
2006-01-26 22:28:00,1.78085,1.78085,1.78075,1.7808,63000001.0
2006-01-26 22:29:00,1.7808,1.78087,1.78072,1.78075,223700000.0
2006-01-26 22:30:00,1.78075,1.78075,1.78066,1.78066,82000000.0
2006-01-26 22:31:00,1.78062,1.78062,1.78048,1.78053,81600000.0
2006-01-26 22:32:00,1.78057,1.78064,1.78057,1.78063,159500000.0
2006-01-26 22:33:00,1.78065,1.7807,1.78065,1.78065,119099999.0
2006-01-26 22:34:00,1.78063,1.78064,1.78046,1.7805,165599999.0
2006-01-26 22:35:00,1.78054,1.78061,1.78048,1.78048,65800001.0
2006-01-26 22:36:00,1.78045,1.78045,1.78035,1.78035,38000000.0
2006-01-26 22:37:00,1.78047,1.78059,1.78047,1.78058,108799999.0
2006-01-26 22:38:00,1.78054,1.78059,1.78045,1.78045,31700000.0
2006-01-26 22:39:00,1.78042,1.78047,1.78042,1.78042,51800000.0
2006-01-26 22:40:00,1.7804,1.7804,1.78037,1.7804,45300000.0
2006-01-26 22:41:00,1.7804,1.78047,1.7804,1.78047,127099999.0
2006-01-26 22:42:00,1.78045,1.78045,1.78035,1.78045,45599999.0
2006-01-26 22:43:00,1.78035,1.78038,1.78022,1.78025,75800000.0
2006-01-26 22:44:00,1.78029,1.78033,1.78024,1.78026,130900001.0
2006-01-26 22:45:00,1.7802,1.78023,1.78012,1.78023,171799997.0
2006-01-26 22:46:00,1.78023,1.78023,1.78016,1.78016,76200000.0
2006-01-26 22:47:00,1.7801,1.78025,1.7801,1.78025,143800000.0
2006-01-26 22:48:00,1.78027,1.78029,1.7802,1.7802,65799998.0
2006-01-26 22:49:00,1.78022,1.78023,1.7802,1.78023,45400001.0
2006-01-26 22:50:00,1.78025,1.78035,1.78022,1.7803,50500000.0
2006-01-26 22:51:00,1.78022,1.78023,1.78022,1.78023,24600000.0
2006-01-26 22:52:00,1.78032,1.78032,1.78032,1.78032,27600000.0
2006-01-26 22:53:00,1.78034,1.78036,1.78003,1.78036,61800000.0
2006-01-26 22:54:00,1.78032,1.78032,1.78025,1.78025,58700001.0
2006-01-26 22:55:00,1.78018,1.78018,1.78008,1.78008,57400000.0
2006-01-26 22:56:00,1.77991,1.77991,1.7797,1.77971,81699999.0
2006-01-26 22:57:00,1.77966,1.77978,1.77966,1.77966,34399999.0
2006-01-26 22:58:00,1.77957,1.77958,1.77945,1.77954,77100000.0
2006-01-26 22:59:00,1.77951,1.77969,1.77951,1.77969,146700001.0
2006-01-26 23:00:00,1.7797,1.7797,1.77955,1.77955,66500000.0
2006-01-26 23:01:00,1.7798,1.7798,1.77975,1.7798,16000000.0
2006-01-26 23:02:00,1.77968,1.77968,1.77945,1.77955,52600000.0
2006-01-26 23:03:00,1.77962,1.77967,1.77962,1.77963,48500000.0
2006-01-26 23:04:00,1.7796,1.77965,1.77953,1.77963,87000002.0
2006-01-26 23:05:00,1.77957,1.77957,1.77956,1.77956,8100000.0
2006-01-26 23:06:00,1.77952,1.77956,1.77946,1.77956,52399998.0
2006-01-26 23:07:00,1.77961,1.77965,1.77953,1.77965,114300000.0
2006-01-26 23:08:00,1.7796,1.7796,1.7796,1.7796,4100000.0
2006-01-26 23:09:00,1.77961,1.77971,1.77961,1.77968,23400000.0
2006-01-26 23:10:00,1.77974,1.77981,1.77974,1.77981,6200000.0
2006-01-26 23:11:00,1.77982,1.77988,1.77973,1.77985,74800002.0
2006-01-26 23:12:00,1.77985,1.77985,1.77978,1.77978,63800000.0
2006-01-26 23:13:00,1.77985,1.77985,1.77975,1.77985,52200000.0
2006-01-26 23:14:00,1.77981,1.77992,1.77968,1.77992,95499999.0
2006-01-26 23:15:00,1.77989,1.77998,1.77987,1.77987,81100000.0
2006-01-26 23:16:00,1.77993,1.77993,1.77986,1.77988,35600000.0
2006-01-26 23:17:00,1.7799,1.77994,1.77984,1.77988,77499999.0
2006-01-26 23:18:00,1.77989,1.78011,1.77984,1.78011,75800001.0
2006-01-26 23:19:00,1.78014,1.78019,1.78002,1.78006,62500001.0
2006-01-26 23:20:00,1.78024,1.78029,1.78024,1.78024,61800001.0
2006-01-26 23:21:00,1.78018,1.78025,1.78015,1.78025,75900001.0
2006-01-26 23:22:00,1.7802,1.78041,1.7802,1.78041,40300000.0
2006-01-26 23:23:00,1.78035,1.78037,1.78023,1.78029,73100000.0
2006-01-26 23:24:00,1.78025,1.78033,1.78023,1.78033,20800000.0
2006-01-26 23:25:00,1.78028,1.78045,1.78025,1.78045,88099999.0
2006-01-26 23:26:00,1.78046,1.78046,1.78035,1.78045,56899999.0
2006-01-26 23:27:00,1.78048,1.78052,1.78048,1.78052,5500000.0
2006-01-26 23:28:00,1.78052,1.78053,1.7804,1.78047,132500000.0
2006-01-26 23:29:00,1.78043,1.78043,1.78034,1.7804,105499999.0
2006-01-26 23:30:00,1.7804,1.7804,1.78035,1.78039,41000000.0
2006-01-26 23:31:00,1.78025,1.78035,1.78025,1.7803,52100000.0
2006-01-26 23:32:00,1.78026,1.78026,1.7799,1.77994,91499999.0
2006-01-26 23:33:00,1.77994,1.77999,1.77991,1.77991,24700000.0
2006-01-26 23:34:00,1.77998,1.77998,1.7799,1.7799,68000000.0
2006-01-26 23:35:00,1.77992,1.77999,1.7799,1.77997,36599999.0
2006-01-26 23:36:00,1.77995,1.77995,1.77995,1.77995,24400000.0
2006-01-26 23:37:00,1.77995,1.77995,1.77995,1.77995,8800000.0
2006-01-26 23:38:00,1.77985,1.77995,1.77985,1.77995,42099999.0
2006-01-26 23:39:00,1.77983,1.77998,1.77975,1.77998,43300001.0
2006-01-26 23:40:00,1.78003,1.78018,1.77984,1.78018,72700000.0
2006-01-26 23:41:00,1.78018,1.78035,1.78018,1.78035,29500000.0
2006-01-26 23:42:00,1.78023,1.78023,1.78004,1.78004,7200000.0
2006-01-26 23:43:00,1.77983,1.78012,1.77983,1.78012,119600001.0
2006-01-26 23:44:00,1.78009,1.78022,1.78009,1.78022,15900000.0
2006-01-26 23:45:00,1.7802,1.7802,1.77997,1.78015,32100000.0
2006-01-26 23:46:00,1.78012,1.7802,1.78006,1.78009,77000000.0
2006-01-26 23:47:00,1.78005,1.78005,1.78,1.78,18050000.0
2006-01-26 23:48:00,1.78,1.78005,1.78,1.78,33100000.0
2006-01-26 23:49:00,1.78005,1.78005,1.77997,1.77997,73299999.0
2006-01-26 23:50:00,1.77997,1.77997,1.77983,1.77983,19900000.0
2006-01-26 23:51:00,1.77982,1.77985,1.77971,1.77979,36300000.0
2006-01-26 23:52:00,1.77969,1.77985,1.77969,1.77985,58900000.0
2006-01-26 23:53:00,1.77979,1.77979,1.77971,1.77972,44100000.0
2006-01-26 23:54:00,1.77975,1.77975,1.77965,1.77965,16599999.0
2006-01-26 23:55:00,1.7797,1.7797,1.7797,1.7797,19500000.0
2006-01-26 23:56:00,1.77959,1.77959,1.77956,1.77956,3700000.0
2006-01-26 23:57:00,1.7794,1.7794,1.7794,1.7794,13600000.0
2006-01-26 23:58:00,1.77938,1.77938,1.77918,1.77918,73699999.0
2006-01-26 23:59:00,1.77925,1.77925,1.77925,1.77925,5800000.0
2006-01-27 00:00:00,1.77923,1.77925,1.77923,1.77925,18099999.0
2006-01-27 00:01:00,1.779,1.77966,1.77885,1.7796,101800003.0
2006-01-27 00:02:00,1.77905,1.77953,1.779,1.77911,93799999.0
2006-01-27 00:03:00,1.77902,1.77903,1.77885,1.77903,45100000.0
2006-01-27 00:04:00,1.7789,1.77931,1.7789,1.77894,108100000.0
2006-01-27 00:05:00,1.77883,1.77952,1.77873,1.77905,95499998.0
2006-01-27 00:06:00,1.77881,1.77892,1.77869,1.77883,63800000.0
2006-01-27 00:07:00,1.77863,1.77911,1.77863,1.77889,124100000.0
2006-01-27 00:08:00,1.77882,1.77901,1.77855,1.77865,86900000.0
2006-01-27 00:09:00,1.7785,1.77858,1.77837,1.77845,51200000.0
2006-01-27 00:10:00,1.77845,1.77854,1.77832,1.77832,62900000.0
2006-01-27 00:11:00,1.77833,1.77845,1.77829,1.77845,116899998.0
2006-01-27 00:12:00,1.77836,1.77875,1.77836,1.77857,54700000.0
2006-01-27 00:13:00,1.77851,1.77884,1.77846,1.7787,81899999.0
2006-01-27 00:14:00,1.77902,1.77904,1.77853,1.77866,52500000.0
2006-01-27 00:15:00,1.77885,1.77902,1.77872,1.77901,37900000.0
2006-01-27 00:16:00,1.77872,1.77904,1.77832,1.77832,60900000.0
2006-01-27 00:17:00,1.77805,1.77846,1.77801,1.77844,100600001.0
2006-01-27 00:18:00,1.7784,1.7784,1.77814,1.7783,96600000.0
2006-01-27 00:19:00,1.7785,1.7785,1.77817,1.77825,58900001.0
2006-01-27 00:20:00,1.7783,1.7783,1.77813,1.77829,103000000.0
2006-01-27 00:21:00,1.7782,1.77837,1.77819,1.77833,119600000.0
2006-01-27 00:22:00,1.77852,1.77854,1.77801,1.77806,46700000.0
2006-01-27 00:23:00,1.77801,1.77801,1.77764,1.77772,54199999.0
2006-01-27 00:24:00,1.77755,1.77773,1.77736,1.77736,85899999.0
2006-01-27 00:25:00,1.77738,1.77788,1.77738,1.77768,123700001.0
2006-01-27 00:26:00,1.77785,1.77802,1.77778,1.7779,49600000.0
2006-01-27 00:27:00,1.77795,1.77821,1.77779,1.77784,30400000.0
2006-01-27 00:28:00,1.77795,1.77804,1.77779,1.778,35500000.0
2006-01-27 00:29:00,1.779,1.779,1.77814,1.7782,87499999.0
2006-01-27 00:30:00,1.77815,1.77815,1.7781,1.7781,20600000.0
2006-01-27 00:31:00,1.77824,1.77836,1.77809,1.7781,63200000.0
2006-01-27 00:32:00,1.77816,1.77827,1.77812,1.77815,83900001.0
2006-01-27 00:33:00,1.77819,1.77821,1.77819,1.77821,3600000.0
2006-01-27 00:34:00,1.77824,1.77856,1.77824,1.77835,61099998.0
2006-01-27 00:35:00,1.77847,1.77853,1.77842,1.77842,36200000.0
2006-01-27 00:36:00,1.77843,1.77847,1.77836,1.77847,68999999.0
2006-01-27 00:37:00,1.77838,1.77838,1.7782,1.77833,79900001.0
2006-01-27 00:38:00,1.77828,1.77835,1.77814,1.77835,63900000.0
2006-01-27 00:39:00,1.77832,1.77832,1.77825,1.77827,20900000.0
2006-01-27 00:40:00,1.77822,1.7783,1.77816,1.7783,33000000.0
2006-01-27 00:41:00,1.77845,1.77858,1.77839,1.77858,97099998.0
2006-01-27 00:42:00,1.77864,1.77877,1.77862,1.77862,55799999.0
2006-01-27 00:43:00,1.77867,1.77868,1.77865,1.77868,29400000.0
2006-01-27 00:44:00,1.7787,1.77872,1.7786,1.77861,54199999.0
2006-01-27 00:45:00,1.7786,1.77865,1.77858,1.77865,13300000.0
2006-01-27 00:46:00,1.77858,1.77872,1.77855,1.77864,71100001.0
2006-01-27 00:47:00,1.77859,1.77862,1.77851,1.77854,58300000.0
2006-01-27 00:48:00,1.7785,1.77852,1.77845,1.77852,45000001.0
2006-01-27 00:49:00,1.77856,1.77856,1.77846,1.77846,29000000.0
2006-01-27 00:50:00,1.77856,1.77859,1.77856,1.77859,21700000.0
2006-01-27 00:51:00,1.7788,1.77882,1.7787,1.7787,22700000.0
2006-01-27 00:52:00,1.77863,1.77863,1.77856,1.77857,71099999.0
2006-01-27 00:53:00,1.7785,1.77855,1.77845,1.77845,84400001.0
2006-01-27 00:54:00,1.77858,1.77878,1.77858,1.77878,23500000.0
2006-01-27 00:55:00,1.7788,1.77885,1.7788,1.77882,35500000.0
2006-01-27 00:56:00,1.77872,1.77879,1.77868,1.77879,59400000.0
2006-01-27 00:57:00,1.77888,1.77888,1.7788,1.7788,50100001.0
2006-01-27 00:58:00,1.77877,1.77885,1.77875,1.7788,46300000.0
2006-01-27 00:59:00,1.77892,1.77925,1.77892,1.77919,77600001.0
2006-01-27 01:00:00,1.77918,1.7793,1.77913,1.7793,60200001.0
2006-01-27 01:01:00,1.7793,1.77937,1.7793,1.77937,25400000.0
2006-01-27 01:02:00,1.77941,1.77951,1.77941,1.77943,49000000.0
2006-01-27 01:03:00,1.77955,1.77955,1.77945,1.77955,95400001.0
2006-01-27 01:04:00,1.77948,1.7795,1.77939,1.77946,61800000.0
2006-01-27 01:05:00,1.77953,1.77953,1.77939,1.7794,71500000.0
2006-01-27 01:06:00,1.77936,1.77943,1.77927,1.77939,115999999.0
2006-01-27 01:07:00,1.77944,1.77953,1.77942,1.77942,67799999.0
2006-01-27 01:08:00,1.7794,1.77952,1.7794,1.77946,87399999.0
2006-01-27 01:09:00,1.77937,1.77943,1.77927,1.77943,40399999.0
2006-01-27 01:10:00,1.77942,1.77942,1.77926,1.77937,61900000.0
2006-01-27 01:11:00,1.77945,1.77945,1.77938,1.77943,65400000.0
2006-01-27 01:12:00,1.77949,1.77985,1.77949,1.7798,27400000.0
2006-01-27 01:13:00,1.77977,1.77996,1.77977,1.77986,17600000.0
2006-01-27 01:14:00,1.77997,1.78003,1.77997,1.78003,27500000.0
2006-01-27 01:15:00,1.78002,1.78021,1.78001,1.78021,113499999.0
2006-01-27 01:16:00,1.78022,1.78025,1.78015,1.78025,23400000.0
2006-01-27 01:17:00,1.78028,1.78029,1.78016,1.7802,63100001.0
2006-01-27 01:18:00,1.78023,1.78023,1.78015,1.78023,80299998.0
2006-01-27 01:19:00,1.78018,1.78019,1.78007,1.78007,52800000.0
2006-01-27 01:20:00,1.78024,1.78031,1.78024,1.78031,7100000.0
2006-01-27 01:21:00,1.78023,1.78023,1.78021,1.78023,42400001.0
2006-01-27 01:22:00,1.78012,1.7802,1.78012,1.7802,14500000.0
2006-01-27 01:23:00,1.7802,1.78025,1.7802,1.78025,17000001.0
2006-01-27 01:24:00,1.7802,1.78031,1.7802,1.78024,33000000.0
2006-01-27 01:25:00,1.78025,1.78031,1.78022,1.78024,56300001.0
2006-01-27 01:26:00,1.78025,1.78025,1.7802,1.78025,80300000.0
2006-01-27 01:27:00,1.78013,1.78013,1.77972,1.77972,32600000.0
2006-01-27 01:28:00,1.7797,1.77993,1.7797,1.77974,23400000.0
2006-01-27 01:29:00,1.77983,1.77995,1.77975,1.77995,49400000.0
2006-01-27 01:30:00,1.77997,1.77997,1.77973,1.77973,62400001.0
2006-01-27 01:31:00,1.77987,1.77998,1.77987,1.77995,27200000.0
2006-01-27 01:32:00,1.77997,1.78005,1.77997,1.78005,6100000.0
2006-01-27 01:33:00,1.78005,1.78008,1.77998,1.78005,26400000.0
2006-01-27 01:34:00,1.78005,1.78007,1.77997,1.78007,36200000.0
2006-01-27 01:35:00,1.77992,1.77992,1.77979,1.77988,120700000.0
2006-01-27 01:36:00,1.7797,1.78021,1.77944,1.78021,21600000.0
2006-01-27 01:37:00,1.78066,1.78073,1.7806,1.78073,23500000.0
2006-01-27 01:38:00,1.7807,1.78077,1.7807,1.7807,44300000.0
2006-01-27 01:39:00,1.78075,1.78075,1.7807,1.78075,33700000.0
2006-01-27 01:40:00,1.78104,1.78183,1.78104,1.78172,72200000.0
2006-01-27 01:41:00,1.7817,1.7817,1.78124,1.78124,90000000.0
2006-01-27 01:42:00,1.78119,1.78145,1.78111,1.78145,89799999.0
2006-01-27 01:43:00,1.7815,1.78155,1.7815,1.78155,32700000.0
2006-01-27 01:44:00,1.78133,1.78133,1.78125,1.78125,36899998.0
2006-01-27 01:45:00,1.78119,1.78121,1.78107,1.78113,46900000.0
2006-01-27 01:46:00,1.78111,1.78118,1.78111,1.78118,60000001.0
2006-01-27 01:47:00,1.78125,1.78125,1.7812,1.7812,19500001.0
2006-01-27 01:48:00,1.7812,1.78125,1.78115,1.78125,47000001.0
2006-01-27 01:49:00,1.7812,1.7812,1.7812,1.7812,36200000.0
2006-01-27 01:50:00,1.78118,1.78118,1.78102,1.78102,9300000.0
2006-01-27 01:51:00,1.78101,1.78109,1.781,1.78109,72499999.0
2006-01-27 01:52:00,1.78109,1.78115,1.78105,1.78105,94700000.0
2006-01-27 01:53:00,1.78107,1.78118,1.78107,1.78118,21600000.0
2006-01-27 01:54:00,1.78111,1.78114,1.78105,1.78109,36600000.0
2006-01-27 01:55:00,1.78112,1.78122,1.78109,1.78109,64900000.0
2006-01-27 01:56:00,1.78096,1.78096,1.78074,1.78074,63699998.0
2006-01-27 01:57:00,1.78075,1.78088,1.78075,1.78088,63800001.0
2006-01-27 01:58:00,1.78085,1.78087,1.78059,1.78087,73999998.0
2006-01-27 01:59:00,1.7809,1.7809,1.78087,1.7809,90700000.0
2006-01-27 02:00:00,1.78089,1.78092,1.78083,1.78092,39400000.0
2006-01-27 02:01:00,1.78091,1.78098,1.78091,1.78097,83000000.0
2006-01-27 02:02:00,1.78094,1.78094,1.78089,1.78089,36500000.0
2006-01-27 02:03:00,1.78098,1.78129,1.78098,1.78129,54500001.0
2006-01-27 02:04:00,1.78121,1.78121,1.78111,1.78112,113100000.0
2006-01-27 02:05:00,1.78109,1.78121,1.78109,1.78121,15700000.0
2006-01-27 02:06:00,1.78123,1.78123,1.78111,1.78118,66599999.0
2006-01-27 02:07:00,1.78122,1.78122,1.78113,1.78113,34800000.0
2006-01-27 02:08:00,1.78112,1.7812,1.78108,1.7812,77899999.0
2006-01-27 02:09:00,1.78118,1.78122,1.78109,1.78122,41700000.0
2006-01-27 02:10:00,1.78125,1.78125,1.78117,1.7812,109700000.0
2006-01-27 02:11:00,1.78128,1.78128,1.78115,1.78125,31400000.0
2006-01-27 02:12:00,1.7812,1.78125,1.78115,1.78115,64599999.0
2006-01-27 02:13:00,1.78118,1.78122,1.78107,1.78112,68800000.0
2006-01-27 02:14:00,1.78107,1.78109,1.78096,1.78098,21600000.0
2006-01-27 02:15:00,1.78092,1.78103,1.78088,1.78096,45200000.0
2006-01-27 02:16:00,1.78095,1.78095,1.7809,1.7809,37300000.0
2006-01-27 02:17:00,1.78095,1.78095,1.7809,1.7809,91799999.0
2006-01-27 02:18:00,1.7809,1.78102,1.78086,1.78102,43100000.0
2006-01-27 02:19:00,1.781,1.78105,1.78095,1.78105,67499999.0
2006-01-27 02:20:00,1.78105,1.78105,1.78095,1.78105,68199999.0
2006-01-27 02:21:00,1.781,1.78105,1.78095,1.78105,41800000.0
2006-01-27 02:22:00,1.78096,1.78113,1.78096,1.78107,101600000.0
2006-01-27 02:23:00,1.7811,1.78115,1.78107,1.7811,64099997.0
2006-01-27 02:24:00,1.78115,1.78136,1.78115,1.78136,51400000.0
2006-01-27 02:25:00,1.78135,1.7815,1.78135,1.7814,44799999.0
2006-01-27 02:26:00,1.78138,1.78138,1.78124,1.78124,41500000.0
2006-01-27 02:27:00,1.78115,1.78131,1.78115,1.78127,73799999.0
2006-01-27 02:28:00,1.781,1.781,1.78069,1.78069,46100000.0
2006-01-27 02:29:00,1.78074,1.78078,1.78072,1.78078,65299999.0
2006-01-27 02:30:00,1.78072,1.7808,1.78071,1.78072,72399999.0
2006-01-27 02:31:00,1.7805,1.78076,1.78015,1.78036,122100000.0
2006-01-27 02:32:00,1.77997,1.77997,1.77929,1.77937,80799999.0
2006-01-27 02:33:00,1.77931,1.77931,1.77906,1.77917,51600000.0
2006-01-27 02:34:00,1.77916,1.77932,1.77916,1.77929,42900000.0
2006-01-27 02:35:00,1.77932,1.7794,1.77924,1.77924,48900001.0
2006-01-27 02:36:00,1.77915,1.77915,1.77867,1.77867,44300000.0
2006-01-27 02:37:00,1.77844,1.77844,1.77828,1.77828,1000000.0
2006-01-27 02:38:00,1.778,1.77811,1.77799,1.77799,19600000.0
2006-01-27 02:39:00,1.77797,1.77799,1.77785,1.77794,30000000.0
2006-01-27 02:40:00,1.77799,1.77822,1.77799,1.77821,76499999.0
2006-01-27 02:41:00,1.77822,1.77832,1.77822,1.7783,87900000.0
2006-01-27 02:42:00,1.77833,1.77851,1.77833,1.77851,60000000.0
2006-01-27 02:43:00,1.77847,1.77858,1.77846,1.77849,104399999.0
2006-01-27 02:44:00,1.77846,1.77861,1.77845,1.77847,85500000.0
2006-01-27 02:45:00,1.77832,1.77832,1.77809,1.77809,54299999.0
2006-01-27 02:46:00,1.77808,1.77816,1.778,1.778,117399997.0
2006-01-27 02:47:00,1.77802,1.77811,1.77802,1.77802,105000000.0
2006-01-27 02:48:00,1.77793,1.77793,1.77776,1.77776,66400001.0
2006-01-27 02:49:00,1.77783,1.77792,1.77781,1.77781,50100001.0
2006-01-27 02:50:00,1.77784,1.77791,1.77784,1.77791,2700000.0
2006-01-27 02:51:00,1.77783,1.77797,1.77778,1.77796,42000001.0
2006-01-27 02:52:00,1.77788,1.77798,1.77782,1.77797,71199998.0
2006-01-27 02:53:00,1.7781,1.77827,1.77804,1.77804,104299999.0
2006-01-27 02:54:00,1.7781,1.77818,1.77808,1.77808,76599999.0
2006-01-27 02:55:00,1.77808,1.77849,1.77807,1.77842,73300000.0
2006-01-27 02:56:00,1.77847,1.77869,1.77847,1.7786,83400002.0
2006-01-27 02:57:00,1.77858,1.77872,1.77858,1.77858,105599998.0
2006-01-27 02:58:00,1.77865,1.77867,1.77862,1.77867,41399999.0
2006-01-27 02:59:00,1.77871,1.77872,1.77865,1.77865,35100000.0
2006-01-27 03:00:00,1.77862,1.77867,1.7786,1.7786,64299999.0
2006-01-27 03:01:00,1.77863,1.77865,1.7786,1.7786,72799999.0
2006-01-27 03:02:00,1.77855,1.77865,1.77855,1.7786,48500000.0
2006-01-27 03:03:00,1.77867,1.77873,1.77861,1.77865,102699999.0
2006-01-27 03:04:00,1.77873,1.77873,1.77847,1.77847,50299999.0
2006-01-27 03:05:00,1.77847,1.77875,1.77847,1.77871,25799999.0
2006-01-27 03:06:00,1.77863,1.77867,1.77857,1.77857,50100000.0
2006-01-27 03:07:00,1.77867,1.77873,1.77864,1.77873,61599999.0
2006-01-27 03:08:00,1.77879,1.779,1.77879,1.779,43099999.0
2006-01-27 03:09:00,1.77908,1.7791,1.77898,1.77907,79999999.0
2006-01-27 03:10:00,1.77903,1.77903,1.7789,1.77891,31100000.0
2006-01-27 03:11:00,1.77897,1.77898,1.77886,1.77889,53800001.0
2006-01-27 03:12:00,1.77856,1.77891,1.77856,1.77868,65299999.0
2006-01-27 03:13:00,1.7787,1.77871,1.77862,1.77869,75400000.0
2006-01-27 03:14:00,1.77872,1.77872,1.7786,1.77871,131000002.0
2006-01-27 03:15:00,1.7788,1.77888,1.77872,1.77881,74300001.0
2006-01-27 03:16:00,1.77885,1.77885,1.7788,1.77885,40499999.0
2006-01-27 03:17:00,1.77881,1.77893,1.77881,1.77893,52400001.0
2006-01-27 03:18:00,1.77888,1.77891,1.77881,1.77884,29100000.0
2006-01-27 03:19:00,1.77875,1.7788,1.77875,1.7788,59700000.0
2006-01-27 03:20:00,1.77885,1.77885,1.7788,1.7788,14200000.0
2006-01-27 03:21:00,1.77883,1.77887,1.77883,1.77887,12000000.0
2006-01-27 03:22:00,1.77888,1.77888,1.77875,1.77875,15100000.0
2006-01-27 03:23:00,1.7789,1.77912,1.7789,1.77912,34800000.0
2006-01-27 03:24:00,1.77902,1.77903,1.77902,1.77903,37700001.0
2006-01-27 03:25:00,1.77888,1.77892,1.7788,1.77887,48500000.0
2006-01-27 03:26:00,1.77891,1.779,1.77891,1.77896,97200001.0
2006-01-27 03:27:00,1.77887,1.77887,1.77883,1.77883,20200000.0
2006-01-27 03:28:00,1.77858,1.77858,1.77835,1.77835,14300000.0
2006-01-27 03:29:00,1.77819,1.77842,1.77819,1.77828,72600000.0
2006-01-27 03:30:00,1.77839,1.77839,1.77836,1.77836,47000000.0
2006-01-27 03:31:00,1.77846,1.77851,1.77846,1.77851,13100000.0
2006-01-27 03:32:00,1.77862,1.77888,1.77862,1.77888,81700002.0
2006-01-27 03:33:00,1.77886,1.77921,1.77886,1.77917,119700001.0
2006-01-27 03:34:00,1.7793,1.77945,1.77911,1.77933,101900000.0
2006-01-27 03:35:00,1.77946,1.77976,1.77946,1.77969,28000000.0
2006-01-27 03:36:00,1.77964,1.77964,1.77952,1.77952,35500000.0
2006-01-27 03:37:00,1.77962,1.77963,1.77962,1.77963,10500000.0
2006-01-27 03:38:00,1.7798,1.78003,1.77977,1.77977,64100002.0
2006-01-27 03:39:00,1.77981,1.77987,1.77975,1.77977,76199999.0
2006-01-27 03:40:00,1.77983,1.77983,1.77972,1.77977,36700000.0
2006-01-27 03:41:00,1.77972,1.77983,1.77972,1.77977,41400000.0
2006-01-27 03:42:00,1.77972,1.77982,1.77965,1.77978,79000000.0
2006-01-27 03:43:00,1.7798,1.77987,1.77972,1.77987,66700000.0
2006-01-27 03:44:00,1.77995,1.7801,1.77995,1.7801,30800000.0
2006-01-27 03:45:00,1.78003,1.78018,1.78003,1.78016,11600000.0
2006-01-27 03:46:00,1.78008,1.78012,1.77998,1.77998,39599999.0
2006-01-27 03:47:00,1.78005,1.78005,1.77997,1.78005,38100000.0
2006-01-27 03:48:00,1.78,1.78013,1.77996,1.78013,75100002.0
2006-01-27 03:49:00,1.7801,1.78015,1.78005,1.78015,31000000.0
2006-01-27 03:50:00,1.7801,1.7801,1.78008,1.78008,31199999.0
2006-01-27 03:51:00,1.7801,1.78015,1.7801,1.7801,49900001.0
2006-01-27 03:52:00,1.78012,1.78015,1.78001,1.78015,54500001.0
2006-01-27 03:53:00,1.7801,1.78015,1.7801,1.78015,86300000.0
2006-01-27 03:54:00,1.78015,1.78015,1.78007,1.78007,77000000.0
2006-01-27 03:55:00,1.7801,1.78015,1.7801,1.78015,39599999.0
2006-01-27 03:56:00,1.78014,1.78014,1.78003,1.78007,44000000.0
2006-01-27 03:57:00,1.77996,1.77997,1.77992,1.77992,61999999.0
2006-01-27 03:58:00,1.77988,1.77995,1.77981,1.77995,55300000.0
2006-01-27 03:59:00,1.7799,1.77998,1.7799,1.77998,46699998.0
2006-01-27 04:00:00,1.77995,1.77995,1.77995,1.77995,24800000.0
2006-01-27 04:01:00,1.77988,1.77988,1.77984,1.77984,18900000.0
2006-01-27 04:02:00,1.77982,1.77982,1.77978,1.77978,1000000.0
2006-01-27 04:03:00,1.77968,1.77968,1.77958,1.77962,36100000.0
2006-01-27 04:04:00,1.77956,1.7796,1.77956,1.77959,103900003.0
2006-01-27 04:05:00,1.77956,1.77957,1.77944,1.77954,85600000.0
2006-01-27 04:06:00,1.77947,1.77964,1.77947,1.77959,82099999.0
2006-01-27 04:07:00,1.7796,1.77965,1.77953,1.77953,51200001.0
2006-01-27 04:08:00,1.7797,1.7799,1.7797,1.77986,39600000.0
2006-01-27 04:09:00,1.77985,1.77985,1.77978,1.7798,25300000.0
2006-01-27 04:10:00,1.77967,1.77968,1.77967,1.77968,14800000.0
2006-01-27 04:11:00,1.77968,1.77971,1.77963,1.77963,27500000.0
2006-01-27 04:12:00,1.77955,1.77955,1.77948,1.77948,58500001.0
2006-01-27 04:13:00,1.77955,1.77955,1.77934,1.77935,75400001.0
2006-01-27 04:14:00,1.77939,1.77939,1.77912,1.77912,43100000.0
2006-01-27 04:15:00,1.7792,1.77933,1.7792,1.77933,20900000.0
2006-01-27 04:16:00,1.77927,1.7793,1.77912,1.77912,81600001.0
2006-01-27 04:17:00,1.77906,1.77906,1.77875,1.77886,120099998.0
2006-01-27 04:18:00,1.77895,1.77897,1.77895,1.77895,42299999.0
2006-01-27 04:19:00,1.77894,1.77894,1.77886,1.77886,11600000.0
2006-01-27 04:20:00,1.77868,1.77875,1.77865,1.77875,83500000.0
2006-01-27 04:21:00,1.77882,1.77882,1.77858,1.77858,50000001.0
2006-01-27 04:22:00,1.77848,1.77864,1.77848,1.77864,104300003.0
2006-01-27 04:23:00,1.77857,1.77857,1.77837,1.77839,45199999.0
2006-01-27 04:24:00,1.7785,1.77877,1.7785,1.77863,73200002.0
2006-01-27 04:25:00,1.77867,1.77873,1.77867,1.77873,7100000.0
2006-01-27 04:26:00,1.77882,1.77882,1.77869,1.77871,19900000.0
2006-01-27 04:27:00,1.77875,1.77875,1.77867,1.77875,97000000.0
2006-01-27 04:28:00,1.77879,1.77893,1.77878,1.77887,110099999.0
2006-01-27 04:29:00,1.77888,1.77895,1.77887,1.77887,99599998.0
2006-01-27 04:30:00,1.7788,1.77883,1.77875,1.77879,46300000.0
2006-01-27 04:31:00,1.7788,1.7788,1.7788,1.7788,37200001.0
2006-01-27 04:32:00,1.77878,1.77878,1.77866,1.77866,41900000.0
2006-01-27 04:33:00,1.77874,1.77882,1.77866,1.77879,128099999.0
2006-01-27 04:34:00,1.7788,1.7788,1.7788,1.7788,23800000.0
2006-01-27 04:35:00,1.77877,1.77887,1.77877,1.77879,16300000.0
2006-01-27 04:36:00,1.77865,1.77865,1.77836,1.77842,102600000.0
2006-01-27 04:37:00,1.77835,1.77835,1.77825,1.7783,57899999.0
2006-01-27 04:38:00,1.7783,1.77835,1.7783,1.77835,92099998.0
2006-01-27 04:39:00,1.77843,1.77843,1.77842,1.77842,39500000.0
2006-01-27 04:40:00,1.77851,1.77877,1.77851,1.77863,21100000.0
2006-01-27 04:41:00,1.77875,1.7789,1.77875,1.7789,34800001.0
2006-01-27 04:42:00,1.779,1.77905,1.77898,1.77898,27800000.0
2006-01-27 04:43:00,1.77898,1.77903,1.77895,1.77903,44300000.0
2006-01-27 04:44:00,1.77898,1.77911,1.77896,1.77908,21100000.0
2006-01-27 04:45:00,1.7793,1.7793,1.77925,1.77925,9700000.0
2006-01-27 04:46:00,1.77957,1.77968,1.77957,1.77968,6400000.0
2006-01-27 04:47:00,1.77989,1.78003,1.77989,1.78,47200000.0
2006-01-27 04:48:00,1.78007,1.78012,1.78007,1.78012,53700000.0
2006-01-27 04:49:00,1.7802,1.78027,1.78019,1.78027,38100000.0
2006-01-27 04:50:00,1.78037,1.78057,1.78037,1.78037,65200000.0
2006-01-27 04:51:00,1.78026,1.78037,1.78015,1.78037,63200001.0
2006-01-27 04:52:00,1.78038,1.78044,1.78024,1.78044,53699999.0
2006-01-27 04:53:00,1.78056,1.78056,1.78034,1.78048,39600000.0
2006-01-27 04:54:00,1.78058,1.78081,1.78039,1.78081,41400000.0
2006-01-27 04:55:00,1.78098,1.78111,1.7809,1.78111,12300000.0
2006-01-27 04:56:00,1.78095,1.78095,1.78062,1.78068,39900000.0
2006-01-27 04:57:00,1.78077,1.78085,1.78062,1.78062,21100000.0
2006-01-27 04:58:00,1.78045,1.78057,1.78045,1.7805,87600000.0
2006-01-27 04:59:00,1.78057,1.78081,1.78057,1.78081,37800000.0
2006-01-27 05:00:00,1.78097,1.78108,1.78084,1.78084,72599999.0
2006-01-27 05:01:00,1.78075,1.78084,1.78071,1.78084,52800000.0
2006-01-27 05:02:00,1.78081,1.78091,1.78077,1.78091,11800000.0
2006-01-27 05:03:00,1.7809,1.7809,1.78087,1.78087,10000000.0
2006-01-27 05:04:00,1.78082,1.78082,1.78072,1.78082,35000000.0
2006-01-27 05:05:00,1.78082,1.78082,1.78078,1.78078,48199998.0
2006-01-27 05:06:00,1.78067,1.78075,1.78067,1.7807,21000000.0
2006-01-27 05:07:00,1.7807,1.78072,1.78063,1.7807,72199998.0
2006-01-27 05:08:00,1.7807,1.7807,1.7807,1.7807,3200000.0
2006-01-27 05:09:00,1.78072,1.78075,1.7807,1.7807,51800000.0
2006-01-27 05:10:00,1.78075,1.78075,1.78075,1.78075,13700000.0
2006-01-27 05:11:00,1.78078,1.78081,1.78071,1.78071,67500000.0
2006-01-27 05:12:00,1.7807,1.7807,1.78057,1.78061,45900001.0
2006-01-27 05:13:00,1.78059,1.78073,1.78057,1.78073,34400000.0
2006-01-27 05:14:00,1.78079,1.78087,1.78075,1.78075,110600000.0
2006-01-27 05:15:00,1.78075,1.78079,1.78071,1.78078,65900001.0
2006-01-27 05:16:00,1.78072,1.78072,1.78064,1.78068,38300000.0
2006-01-27 05:17:00,1.7808,1.78081,1.7807,1.7807,52600002.0
2006-01-27 05:18:00,1.78068,1.78077,1.78068,1.78075,52300000.0
2006-01-27 05:19:00,1.78071,1.78081,1.78071,1.78081,46650000.0
2006-01-27 05:20:00,1.78077,1.78085,1.78077,1.7808,18500000.0
2006-01-27 05:21:00,1.7808,1.78087,1.78078,1.7808,28100000.0
2006-01-27 05:22:00,1.78085,1.78085,1.78078,1.78078,58800001.0
2006-01-27 05:23:00,1.78073,1.78079,1.78073,1.78077,86900000.0
2006-01-27 05:24:00,1.7807,1.7807,1.78066,1.78068,24600000.0
2006-01-27 05:25:00,1.7807,1.78075,1.7807,1.78075,25900000.0
2006-01-27 05:26:00,1.78068,1.78072,1.78062,1.78065,61350000.0
2006-01-27 05:27:00,1.78064,1.78074,1.78048,1.78056,47200000.0
2006-01-27 05:28:00,1.78069,1.78075,1.78063,1.78065,33600000.0
2006-01-27 05:29:00,1.78072,1.78078,1.78071,1.78078,37800000.0
2006-01-27 05:30:00,1.78075,1.78075,1.78065,1.78073,46599999.0
2006-01-27 05:31:00,1.78076,1.78083,1.78076,1.78078,42300001.0
2006-01-27 05:32:00,1.78084,1.78097,1.78084,1.78097,29900000.0
2006-01-27 05:33:00,1.78102,1.78102,1.78095,1.781,45100001.0
2006-01-27 05:34:00,1.78103,1.78112,1.7808,1.78107,84199999.0
2006-01-27 05:35:00,1.78104,1.78111,1.78104,1.78111,10000000.0
2006-01-27 05:36:00,1.7811,1.78115,1.7811,1.78115,33900000.0
2006-01-27 05:37:00,1.78105,1.78105,1.78097,1.78097,18900000.0
2006-01-27 05:38:00,1.78107,1.78107,1.78103,1.78103,13600000.0
2006-01-27 05:39:00,1.78103,1.78107,1.78103,1.78105,34199998.0
2006-01-27 05:40:00,1.78113,1.78113,1.78094,1.78108,131600001.0
2006-01-27 05:41:00,1.78107,1.7811,1.78096,1.78096,80200001.0
2006-01-27 05:42:00,1.78107,1.78113,1.78107,1.78113,22200001.0
2006-01-27 05:43:00,1.78097,1.78097,1.78076,1.78076,31000001.0
2006-01-27 05:44:00,1.7808,1.78089,1.7808,1.7808,63300002.0
2006-01-27 05:45:00,1.78082,1.7809,1.78082,1.7809,30800000.0
2006-01-27 05:46:00,1.78087,1.78087,1.78074,1.78079,35246994.0
2006-01-27 05:47:00,1.7808,1.78081,1.78068,1.7807,64850000.0
2006-01-27 05:48:00,1.78067,1.78073,1.78062,1.78073,59599999.0
2006-01-27 05:49:00,1.78061,1.78077,1.78061,1.78077,59099999.0
2006-01-27 05:50:00,1.78078,1.78088,1.78076,1.78088,81899999.0
2006-01-27 05:51:00,1.7808,1.78087,1.7808,1.78085,12500000.0
2006-01-27 05:52:00,1.7808,1.78085,1.7808,1.78085,24400000.0
2006-01-27 05:53:00,1.7808,1.78085,1.78075,1.78083,80400000.0
2006-01-27 05:54:00,1.78083,1.78085,1.78064,1.78077,63299999.0
2006-01-27 05:55:00,1.78073,1.78089,1.78073,1.78086,35900000.0
2006-01-27 05:56:00,1.78087,1.7809,1.78083,1.78083,23900000.0
2006-01-27 05:57:00,1.78085,1.78085,1.7808,1.78085,32300001.0
2006-01-27 05:58:00,1.78085,1.78085,1.78075,1.7808,62500000.0
2006-01-27 05:59:00,1.78078,1.78092,1.78075,1.78075,74200001.0
2006-01-27 06:00:00,1.78075,1.78075,1.78065,1.78067,56800000.0
2006-01-27 06:01:00,1.78075,1.78075,1.78068,1.78068,41699999.0
2006-01-27 06:02:00,1.78067,1.78068,1.78059,1.78068,26000000.0
2006-01-27 06:03:00,1.78077,1.78077,1.78065,1.78075,44800000.0
2006-01-27 06:04:00,1.7807,1.7808,1.78067,1.7807,52900002.0
2006-01-27 06:05:00,1.78068,1.78069,1.78062,1.78068,31100000.0
2006-01-27 06:06:00,1.78065,1.78075,1.78065,1.7807,66000000.0
2006-01-27 06:07:00,1.78074,1.78088,1.78074,1.78081,105999996.0
2006-01-27 06:08:00,1.7808,1.78085,1.7808,1.78085,5500000.0
2006-01-27 06:09:00,1.78085,1.78097,1.78082,1.78082,64800000.0
2006-01-27 06:10:00,1.7808,1.78084,1.78072,1.78078,30600000.0
2006-01-27 06:11:00,1.78075,1.78075,1.7807,1.7807,51300001.0
2006-01-27 06:12:00,1.78075,1.78075,1.78068,1.7807,82100001.0
2006-01-27 06:13:00,1.7807,1.78075,1.7807,1.7807,37800000.0
2006-01-27 06:14:00,1.78068,1.78068,1.78068,1.78068,19600000.0
2006-01-27 06:15:00,1.78073,1.78073,1.78059,1.78073,104000002.0
2006-01-27 06:16:00,1.78071,1.78083,1.78067,1.78067,84000000.0
2006-01-27 06:17:00,1.7807,1.78075,1.78065,1.7807,58900002.0
2006-01-27 06:18:00,1.7807,1.78082,1.7807,1.78082,37600000.0
2006-01-27 06:19:00,1.78083,1.78088,1.78067,1.78067,53399999.0
2006-01-27 06:20:00,1.78066,1.78073,1.7806,1.78073,25900000.0
2006-01-27 06:21:00,1.7807,1.78077,1.7807,1.7807,51199999.0
2006-01-27 06:22:00,1.78068,1.78075,1.78068,1.78075,72000001.0
2006-01-27 06:23:00,1.78078,1.78078,1.78068,1.7807,29100000.0
2006-01-27 06:24:00,1.78072,1.78072,1.78037,1.78037,83000001.0
2006-01-27 06:25:00,1.78036,1.78045,1.78026,1.78036,49499999.0
2006-01-27 06:26:00,1.78012,1.78035,1.78012,1.78035,25400000.0
2006-01-27 06:27:00,1.78032,1.7804,1.78031,1.7804,38100000.0
2006-01-27 06:28:00,1.78028,1.78034,1.78025,1.7803,59700000.0
2006-01-27 06:29:00,1.78022,1.78025,1.78022,1.78025,12000000.0
2006-01-27 06:30:00,1.78019,1.7802,1.78002,1.78002,54499999.0
2006-01-27 06:31:00,1.77998,1.78005,1.77998,1.78,38600001.0
2006-01-27 06:32:00,1.78002,1.78002,1.77996,1.78,125199999.0
2006-01-27 06:33:00,1.77988,1.77988,1.77956,1.77956,118299999.0
2006-01-27 06:34:00,1.77951,1.77962,1.77951,1.77957,87200000.0
2006-01-27 06:35:00,1.77939,1.77939,1.77926,1.77926,6200000.0
2006-01-27 06:36:00,1.77921,1.7793,1.7792,1.77925,71200000.0
2006-01-27 06:37:00,1.77917,1.77917,1.77913,1.77913,10900000.0
2006-01-27 06:38:00,1.77908,1.77929,1.77905,1.77929,48400001.0
2006-01-27 06:39:00,1.77928,1.7794,1.77928,1.7793,42600001.0
2006-01-27 06:40:00,1.77935,1.77935,1.77932,1.77932,36900001.0
2006-01-27 06:41:00,1.77935,1.77935,1.77928,1.77935,67300000.0
2006-01-27 06:42:00,1.77931,1.77931,1.7792,1.7793,37799999.0
2006-01-27 06:43:00,1.7794,1.77948,1.7794,1.77945,19500000.0
2006-01-27 06:44:00,1.77945,1.77951,1.77936,1.77936,21300000.0
2006-01-27 06:45:00,1.7796,1.77977,1.7796,1.77969,45900000.0
2006-01-27 06:46:00,1.77977,1.77977,1.77965,1.77965,60200001.0
2006-01-27 06:47:00,1.77962,1.77973,1.77962,1.77965,63300000.0
2006-01-27 06:48:00,1.7797,1.78003,1.77966,1.78003,128099999.0
2006-01-27 06:49:00,1.77993,1.78009,1.77985,1.77999,112899998.0
2006-01-27 06:50:00,1.77988,1.77996,1.77985,1.7799,98000000.0
2006-01-27 06:51:00,1.77987,1.77994,1.77978,1.77982,32400000.0
2006-01-27 06:52:00,1.7798,1.77985,1.77955,1.77955,28099999.0
2006-01-27 06:53:00,1.77985,1.77985,1.77978,1.77985,38400000.0
2006-01-27 06:54:00,1.77985,1.77985,1.7798,1.77985,34600000.0
2006-01-27 06:55:00,1.7798,1.7798,1.7798,1.7798,800000.0
2006-01-27 06:56:00,1.77975,1.77985,1.77975,1.77985,9500000.0
2006-01-27 06:57:00,1.77982,1.77987,1.77982,1.77987,22700000.0
2006-01-27 06:58:00,1.77992,1.77999,1.77974,1.77974,34400000.0
2006-01-27 06:59:00,1.77975,1.77985,1.77972,1.77972,34100000.0
2006-01-27 07:00:00,1.77986,1.77987,1.77972,1.77972,36400000.0
2006-01-27 07:01:00,1.77967,1.77975,1.7796,1.77965,79900001.0
2006-01-27 07:02:00,1.77977,1.77981,1.77977,1.77981,12700000.0
2006-01-27 07:03:00,1.77981,1.77986,1.7797,1.7797,46000000.0
2006-01-27 07:04:00,1.77975,1.77975,1.7797,1.7797,4900000.0
2006-01-27 07:05:00,1.77964,1.77967,1.77962,1.77962,57200001.0
2006-01-27 07:06:00,1.77956,1.77956,1.77944,1.77944,14400000.0
2006-01-27 07:07:00,1.77945,1.77948,1.77936,1.77946,40100000.0
2006-01-27 07:08:00,1.77945,1.77945,1.77915,1.77924,55100001.0
2006-01-27 07:09:00,1.77925,1.7793,1.77923,1.77926,21000000.0
2006-01-27 07:10:00,1.77918,1.77932,1.77917,1.77921,56900000.0
2006-01-27 07:11:00,1.77916,1.77927,1.77914,1.77926,50800001.0
2006-01-27 07:12:00,1.77933,1.77933,1.7793,1.7793,10000000.0
2006-01-27 07:13:00,1.77938,1.77944,1.7793,1.7793,124700003.0
2006-01-27 07:14:00,1.77926,1.77939,1.77926,1.77937,51199999.0
2006-01-27 07:15:00,1.77945,1.77945,1.7793,1.77945,55000000.0
2006-01-27 07:16:00,1.77945,1.77945,1.7794,1.77943,31400000.0
2006-01-27 07:17:00,1.77945,1.77948,1.77937,1.77945,62599999.0
2006-01-27 07:18:00,1.77948,1.77957,1.77948,1.77952,68199999.0
2006-01-27 07:19:00,1.77948,1.77965,1.77946,1.77961,39800000.0
2006-01-27 07:20:00,1.77968,1.77975,1.77965,1.77975,42200000.0
2006-01-27 07:21:00,1.77977,1.77991,1.77977,1.77978,55400000.0
2006-01-27 07:22:00,1.77964,1.77964,1.77942,1.77942,32700000.0
2006-01-27 07:23:00,1.77937,1.7795,1.77937,1.77945,37200000.0
2006-01-27 07:24:00,1.77942,1.77959,1.77942,1.77949,73900001.0
2006-01-27 07:25:00,1.77946,1.77948,1.7793,1.77945,101600000.0
2006-01-27 07:26:00,1.77947,1.7795,1.77937,1.77938,54700000.0
2006-01-27 07:27:00,1.77926,1.77945,1.77926,1.77943,52900000.0
2006-01-27 07:28:00,1.77952,1.7797,1.77952,1.77953,58200000.0
2006-01-27 07:29:00,1.7797,1.77975,1.7796,1.77968,100000000.0
2006-01-27 07:30:00,1.77975,1.77975,1.7797,1.7797,28200000.0
2006-01-27 07:31:00,1.77966,1.77978,1.7796,1.77977,30500000.0
2006-01-27 07:32:00,1.77977,1.77977,1.77961,1.77961,78599999.0
2006-01-27 07:33:00,1.77963,1.77963,1.77936,1.77939,68299999.0
2006-01-27 07:34:00,1.77928,1.7793,1.77921,1.77927,47500000.0
2006-01-27 07:35:00,1.7794,1.77955,1.77937,1.77955,134200001.0
2006-01-27 07:36:00,1.77964,1.77975,1.77949,1.7795,68400001.0
2006-01-27 07:37:00,1.77953,1.77958,1.77953,1.77958,21700000.0
2006-01-27 07:38:00,1.77951,1.77955,1.77951,1.77955,26000000.0
2006-01-27 07:39:00,1.77938,1.77951,1.77932,1.77951,32400000.0
2006-01-27 07:40:00,1.7795,1.77955,1.77943,1.7795,15700000.0
2006-01-27 07:41:00,1.77962,1.77963,1.77962,1.77963,6800000.0
2006-01-27 07:42:00,1.77974,1.77985,1.77966,1.7797,97899999.0
2006-01-27 07:43:00,1.77983,1.77992,1.77972,1.7798,84099999.0
2006-01-27 07:44:00,1.77968,1.77968,1.77936,1.77946,58699999.0
2006-01-27 07:45:00,1.77935,1.77935,1.77909,1.77909,36600001.0
2006-01-27 07:46:00,1.77911,1.77928,1.77911,1.77928,30800000.0
2006-01-27 07:47:00,1.77925,1.7793,1.77925,1.7793,22000000.0
2006-01-27 07:48:00,1.77934,1.77934,1.77924,1.77924,38199999.0
2006-01-27 07:49:00,1.7792,1.77933,1.7792,1.77933,100099998.0
2006-01-27 07:50:00,1.77934,1.77934,1.77896,1.77896,74400000.0
2006-01-27 07:51:00,1.77895,1.77905,1.77895,1.77905,60100000.0
2006-01-27 07:52:00,1.77922,1.77931,1.77913,1.77929,23800000.0
2006-01-27 07:53:00,1.77933,1.77958,1.7792,1.77958,49799999.0
2006-01-27 07:54:00,1.77973,1.77981,1.77962,1.77978,58200000.0
2006-01-27 07:55:00,1.77968,1.77968,1.77945,1.77954,56599998.0
2006-01-27 07:56:00,1.77961,1.77971,1.77951,1.77951,61000000.0
2006-01-27 07:57:00,1.77953,1.77957,1.77953,1.77957,17100000.0
2006-01-27 07:58:00,1.7793,1.7793,1.77874,1.77878,123400002.0
2006-01-27 07:59:00,1.77882,1.77888,1.77849,1.77849,66300001.0
2006-01-27 08:00:00,1.77819,1.77819,1.77729,1.77735,39400000.0
2006-01-27 08:01:00,1.77747,1.77759,1.77713,1.77749,149799999.0
2006-01-27 08:02:00,1.77769,1.77796,1.77769,1.77791,67600001.0
2006-01-27 08:03:00,1.77772,1.77781,1.77725,1.77725,36200000.0
2006-01-27 08:04:00,1.77715,1.77744,1.77715,1.77729,48700000.0
2006-01-27 08:05:00,1.77729,1.77745,1.77721,1.77722,46300000.0
2006-01-27 08:06:00,1.77721,1.77737,1.77721,1.77737,8600000.0
2006-01-27 08:07:00,1.77736,1.77736,1.77716,1.77727,103500000.0
2006-01-27 08:08:00,1.77728,1.77728,1.77716,1.77718,59100000.0
2006-01-27 08:09:00,1.77716,1.77733,1.77716,1.77729,33700000.0
2006-01-27 08:10:00,1.77727,1.7776,1.77727,1.77755,92800001.0
2006-01-27 08:11:00,1.77757,1.77757,1.77744,1.77744,72499999.0
2006-01-27 08:12:00,1.77741,1.77757,1.77736,1.77757,130000001.0
2006-01-27 08:13:00,1.77755,1.77806,1.77752,1.77806,51500001.0
2006-01-27 08:14:00,1.77825,1.77845,1.77817,1.77845,42200000.0
2006-01-27 08:15:00,1.77852,1.77898,1.77842,1.77898,80999999.0
2006-01-27 08:16:00,1.77883,1.77887,1.77883,1.77887,33299999.0
2006-01-27 08:17:00,1.7789,1.77933,1.7789,1.7793,65500001.0
2006-01-27 08:18:00,1.7793,1.77935,1.77915,1.77935,45600000.0
2006-01-27 08:19:00,1.77938,1.77939,1.77918,1.77919,59800001.0
2006-01-27 08:20:00,1.77915,1.77915,1.77902,1.77915,73000000.0
2006-01-27 08:21:00,1.77907,1.77911,1.77899,1.77899,92400000.0
2006-01-27 08:22:00,1.77901,1.77901,1.77899,1.77899,9200000.0
2006-01-27 08:23:00,1.77906,1.77914,1.77906,1.77914,18100000.0
2006-01-27 08:24:00,1.77913,1.77913,1.77891,1.77903,19000000.0
2006-01-27 08:25:00,1.77898,1.77905,1.77898,1.77905,65599999.0
2006-01-27 08:26:00,1.77901,1.77916,1.77892,1.77916,122900000.0
2006-01-27 08:27:00,1.77923,1.77934,1.77923,1.77928,38900001.0
2006-01-27 08:28:00,1.77922,1.77935,1.77922,1.7793,79000000.0
2006-01-27 08:29:00,1.7793,1.7793,1.7793,1.7793,4600000.0
2006-01-27 08:30:00,1.77933,1.77942,1.77933,1.77938,61600000.0
2006-01-27 08:31:00,1.77948,1.77974,1.77948,1.77966,73000002.0
2006-01-27 08:32:00,1.77972,1.77981,1.77972,1.77974,40199999.0
2006-01-27 08:33:00,1.77973,1.77983,1.77973,1.77973,69200000.0
2006-01-27 08:34:00,1.77961,1.77966,1.77955,1.77955,44100000.0
2006-01-27 08:35:00,1.77953,1.77953,1.77939,1.7794,51400000.0
2006-01-27 08:36:00,1.77944,1.77954,1.77944,1.77954,9600000.0
2006-01-27 08:37:00,1.77945,1.77955,1.77945,1.77951,43800000.0
2006-01-27 08:38:00,1.7797,1.77975,1.7797,1.77975,23100000.0
2006-01-27 08:39:00,1.78002,1.78015,1.77987,1.77987,33600000.0
2006-01-27 08:40:00,1.77983,1.78008,1.77983,1.78,67800000.0
2006-01-27 08:41:00,1.78012,1.78021,1.77994,1.78001,70800000.0
2006-01-27 08:42:00,1.78003,1.78003,1.77979,1.77988,55000000.0
2006-01-27 08:43:00,1.77987,1.77992,1.77977,1.7798,77400001.0
2006-01-27 08:44:00,1.77978,1.77985,1.77973,1.77985,79400001.0
2006-01-27 08:45:00,1.77991,1.77991,1.77984,1.77989,66800000.0
2006-01-27 08:46:00,1.7799,1.77994,1.77986,1.77988,50800000.0
2006-01-27 08:47:00,1.77975,1.77975,1.7797,1.7797,70300000.0
2006-01-27 08:48:00,1.77973,1.77973,1.77955,1.77955,62000001.0
2006-01-27 08:49:00,1.77958,1.77958,1.77937,1.7794,73100000.0
2006-01-27 08:50:00,1.77933,1.77967,1.77931,1.7794,59900001.0
2006-01-27 08:51:00,1.77933,1.77941,1.77926,1.77928,105200001.0
2006-01-27 08:52:00,1.77926,1.77945,1.77917,1.77945,99499999.0
2006-01-27 08:53:00,1.77949,1.77953,1.77941,1.77952,58100000.0
2006-01-27 08:54:00,1.77946,1.77952,1.77939,1.77948,63600001.0
2006-01-27 08:55:00,1.77947,1.77963,1.77938,1.77963,93900000.0
2006-01-27 08:56:00,1.77975,1.77992,1.77975,1.77986,37499999.0
2006-01-27 08:57:00,1.77989,1.78007,1.77989,1.78001,42599999.0
2006-01-27 08:58:00,1.7799,1.7799,1.77959,1.77959,22100000.0
2006-01-27 08:59:00,1.77957,1.77964,1.77952,1.77952,61400000.0
2006-01-27 09:00:00,1.7795,1.7795,1.77945,1.77945,77400002.0
2006-01-27 09:01:00,1.7795,1.7795,1.77947,1.77948,34600000.0
2006-01-27 09:02:00,1.77948,1.77951,1.77933,1.77933,44100001.0
2006-01-27 09:03:00,1.7793,1.77943,1.77927,1.77943,109500002.0
2006-01-27 09:04:00,1.77943,1.77952,1.77943,1.77944,80600000.0
2006-01-27 09:05:00,1.77947,1.77947,1.77943,1.77943,24400000.0
2006-01-27 09:06:00,1.77945,1.77945,1.7794,1.77943,11200000.0
2006-01-27 09:07:00,1.77938,1.77939,1.77926,1.77926,59300000.0
2006-01-27 09:08:00,1.77925,1.77928,1.77914,1.77927,103100000.0
2006-01-27 09:09:00,1.77929,1.77929,1.77888,1.77888,40500000.0
2006-01-27 09:10:00,1.77888,1.77907,1.77883,1.77903,61900000.0
2006-01-27 09:11:00,1.7788,1.7788,1.77808,1.77812,26400000.0
2006-01-27 09:12:00,1.77812,1.77818,1.77767,1.77803,73749999.0
2006-01-27 09:13:00,1.77813,1.77813,1.77798,1.77803,36700000.0
2006-01-27 09:14:00,1.77798,1.77809,1.77754,1.77793,33400000.0
2006-01-27 09:15:00,1.77815,1.77859,1.77806,1.77859,54800000.0
2006-01-27 09:16:00,1.77872,1.77876,1.77855,1.77855,115300001.0
2006-01-27 09:17:00,1.77856,1.77865,1.77838,1.77865,90300000.0
2006-01-27 09:18:00,1.77883,1.77921,1.77883,1.77916,40500000.0
2006-01-27 09:19:00,1.77913,1.77915,1.77907,1.77915,35500000.0
2006-01-27 09:20:00,1.77925,1.77939,1.77925,1.77932,25900000.0
2006-01-27 09:21:00,1.77947,1.77994,1.77947,1.7799,49800000.0
2006-01-27 09:22:00,1.77992,1.77994,1.77965,1.77965,66500000.0
2006-01-27 09:23:00,1.77955,1.77955,1.77924,1.77934,75600000.0
2006-01-27 09:24:00,1.7794,1.77957,1.7794,1.77957,39600000.0
2006-01-27 09:25:00,1.77947,1.77952,1.77942,1.77949,41700000.0
2006-01-27 09:26:00,1.77957,1.77957,1.77939,1.77946,62400000.0
2006-01-27 09:27:00,1.7796,1.77967,1.77948,1.77961,92199999.0
2006-01-27 09:28:00,1.77952,1.77952,1.77888,1.77888,64700000.0
2006-01-27 09:29:00,1.7789,1.779,1.77883,1.77897,45699999.0
2006-01-27 09:30:00,1.77892,1.7792,1.77892,1.7791,30500000.0
2006-01-27 09:31:00,1.77911,1.77914,1.77901,1.77914,62300000.0
2006-01-27 09:32:00,1.77917,1.77936,1.77917,1.77936,53300001.0
2006-01-27 09:33:00,1.77952,1.77968,1.77949,1.77962,24000000.0
2006-01-27 09:34:00,1.77978,1.77985,1.77958,1.77958,127200000.0
2006-01-27 09:35:00,1.77958,1.77961,1.77942,1.77949,62400002.0
2006-01-27 09:36:00,1.77937,1.77958,1.77937,1.77955,66299999.0
2006-01-27 09:37:00,1.77945,1.77954,1.77935,1.7794,35800000.0
2006-01-27 09:38:00,1.77933,1.77933,1.77913,1.77932,75900000.0
2006-01-27 09:39:00,1.7792,1.77953,1.7792,1.77934,73800001.0
2006-01-27 09:40:00,1.77909,1.77909,1.77863,1.77863,42400000.0
2006-01-27 09:41:00,1.77823,1.77823,1.77768,1.77823,30900001.0
2006-01-27 09:42:00,1.77845,1.77845,1.77831,1.77831,41900000.0
2006-01-27 09:43:00,1.77823,1.77827,1.77802,1.77817,54599999.0
2006-01-27 09:44:00,1.77823,1.77827,1.77813,1.77827,91900001.0
2006-01-27 09:45:00,1.77825,1.77825,1.77814,1.77814,38600000.0
2006-01-27 09:46:00,1.77808,1.77842,1.77808,1.7784,78700001.0
2006-01-27 09:47:00,1.7785,1.77886,1.7785,1.77886,36799999.0
2006-01-27 09:48:00,1.7789,1.7789,1.77878,1.77878,68899999.0
2006-01-27 09:49:00,1.77895,1.77931,1.77895,1.77925,67999999.0
2006-01-27 09:50:00,1.77925,1.77941,1.77924,1.77924,114699999.0
2006-01-27 09:51:00,1.77923,1.77936,1.77913,1.77936,68800000.0
2006-01-27 09:52:00,1.77926,1.77926,1.77914,1.77915,36499999.0
2006-01-27 09:53:00,1.77908,1.77908,1.77905,1.77905,11100000.0
2006-01-27 09:54:00,1.77892,1.77923,1.77892,1.77923,54200000.0
2006-01-27 09:55:00,1.77929,1.7797,1.77922,1.7797,74400001.0
2006-01-27 09:56:00,1.77971,1.77971,1.77952,1.77957,28700000.0
2006-01-27 09:57:00,1.77953,1.77953,1.77938,1.7794,57500000.0
2006-01-27 09:58:00,1.77949,1.77955,1.77926,1.77943,64800000.0
2006-01-27 09:59:00,1.77945,1.77957,1.77945,1.7795,41300000.0
2006-01-27 10:00:00,1.77942,1.7795,1.77936,1.77936,25300000.0
2006-01-27 10:01:00,1.77937,1.77937,1.77904,1.77904,55100000.0
2006-01-27 10:02:00,1.77876,1.77876,1.77827,1.77827,58699998.0
2006-01-27 10:03:00,1.77833,1.77833,1.77824,1.77828,75500001.0
2006-01-27 10:04:00,1.7782,1.7782,1.77801,1.77809,81399999.0
2006-01-27 10:05:00,1.77808,1.77865,1.77804,1.7786,44899999.0
2006-01-27 10:06:00,1.77872,1.77889,1.77863,1.77863,92700000.0
2006-01-27 10:07:00,1.77868,1.77872,1.77863,1.77872,25000000.0
2006-01-27 10:08:00,1.77871,1.77874,1.77862,1.77863,46100000.0
2006-01-27 10:09:00,1.77854,1.77854,1.77806,1.77806,26500000.0
2006-01-27 10:10:00,1.77817,1.77861,1.7781,1.77861,78200000.0
2006-01-27 10:11:00,1.77857,1.77857,1.77845,1.77845,47200000.0
2006-01-27 10:12:00,1.77846,1.77861,1.77839,1.77861,54800000.0
2006-01-27 10:13:00,1.77856,1.77857,1.77844,1.77857,55050000.0
2006-01-27 10:14:00,1.77855,1.77869,1.77855,1.77867,44200000.0
2006-01-27 10:15:00,1.77868,1.77904,1.77864,1.77904,88900001.0
2006-01-27 10:16:00,1.77899,1.7791,1.77898,1.77908,26900000.0
2006-01-27 10:17:00,1.7791,1.77914,1.77898,1.77898,43500000.0
2006-01-27 10:18:00,1.77902,1.77913,1.77902,1.77913,64900000.0
2006-01-27 10:19:00,1.77905,1.77905,1.77882,1.77882,64400001.0
2006-01-27 10:20:00,1.77873,1.77885,1.77866,1.77885,73199999.0
2006-01-27 10:21:00,1.77896,1.77914,1.77896,1.77905,66700001.0
2006-01-27 10:22:00,1.7791,1.77916,1.77905,1.77908,48300000.0
2006-01-27 10:23:00,1.77896,1.77896,1.77879,1.77881,108800001.0
2006-01-27 10:24:00,1.77876,1.77876,1.77848,1.77858,27300000.0
2006-01-27 10:25:00,1.77851,1.77877,1.77851,1.77875,98000002.0
2006-01-27 10:26:00,1.77877,1.77881,1.77868,1.77868,51700000.0
2006-01-27 10:27:00,1.7787,1.77878,1.77869,1.7787,30900000.0
2006-01-27 10:28:00,1.77872,1.77872,1.77852,1.77852,86900000.0
2006-01-27 10:29:00,1.77842,1.77849,1.77837,1.77837,45800000.0
2006-01-27 10:30:00,1.77846,1.77859,1.77844,1.77849,36800000.0
2006-01-27 10:31:00,1.77848,1.77905,1.77846,1.77905,41399999.0
2006-01-27 10:32:00,1.779,1.779,1.77879,1.77879,29900000.0
2006-01-27 10:33:00,1.77884,1.77898,1.77884,1.77895,37500000.0
2006-01-27 10:34:00,1.77898,1.77906,1.7789,1.77892,48700000.0
2006-01-27 10:35:00,1.77885,1.77898,1.77866,1.77866,80399999.0
2006-01-27 10:36:00,1.77856,1.77856,1.77846,1.77848,32600000.0
2006-01-27 10:37:00,1.77845,1.77845,1.77814,1.77825,119400001.0
2006-01-27 10:38:00,1.77817,1.77817,1.77768,1.77777,37800000.0
2006-01-27 10:39:00,1.77788,1.77806,1.77788,1.77798,38200000.0
2006-01-27 10:40:00,1.77812,1.7783,1.77812,1.7783,43600000.0
2006-01-27 10:41:00,1.77828,1.7784,1.77827,1.77833,58699998.0
2006-01-27 10:42:00,1.77849,1.77856,1.77839,1.77848,58599999.0
2006-01-27 10:43:00,1.77858,1.7789,1.77858,1.7789,54900000.0
2006-01-27 10:44:00,1.77891,1.77891,1.77859,1.77862,46799999.0
2006-01-27 10:45:00,1.77857,1.77862,1.77853,1.77862,53799999.0
2006-01-27 10:46:00,1.77849,1.77855,1.77844,1.7785,38900000.0
2006-01-27 10:47:00,1.77848,1.77862,1.77845,1.77862,65800001.0
2006-01-27 10:48:00,1.77862,1.7787,1.77854,1.77865,71400001.0
2006-01-27 10:49:00,1.77858,1.77902,1.77857,1.77902,65800001.0
2006-01-27 10:50:00,1.77912,1.77938,1.77912,1.77938,83300002.0
2006-01-27 10:51:00,1.77948,1.77948,1.77935,1.77935,23100000.0
2006-01-27 10:52:00,1.77951,1.77961,1.77948,1.77958,70799999.0
2006-01-27 10:53:00,1.77962,1.77969,1.77957,1.77957,67300001.0
2006-01-27 10:54:00,1.77957,1.77957,1.77935,1.77945,75399999.0
2006-01-27 10:55:00,1.77942,1.77942,1.77922,1.77922,73199999.0
2006-01-27 10:56:00,1.77921,1.77944,1.77921,1.77944,102000000.0
2006-01-27 10:57:00,1.77943,1.77951,1.77933,1.77951,89700001.0
2006-01-27 10:58:00,1.77953,1.77953,1.77936,1.77948,111600000.0
2006-01-27 10:59:00,1.77949,1.77954,1.77944,1.77954,107800001.0
2006-01-27 11:00:00,1.77957,1.77959,1.77943,1.7795,86899999.0
2006-01-27 11:01:00,1.77938,1.77942,1.77931,1.77938,81700000.0
2006-01-27 11:02:00,1.77944,1.77954,1.77944,1.77954,80300002.0
2006-01-27 11:03:00,1.7798,1.77993,1.77966,1.77993,76050000.0
2006-01-27 11:04:00,1.7801,1.78034,1.7801,1.78016,83199999.0
2006-01-27 11:05:00,1.7801,1.78025,1.78009,1.78017,110800000.0
2006-01-27 11:06:00,1.78021,1.78021,1.77988,1.77988,85600000.0
2006-01-27 11:07:00,1.77987,1.77987,1.77956,1.77956,77600000.0
2006-01-27 11:08:00,1.77949,1.77949,1.77915,1.77933,79099999.0
2006-01-27 11:09:00,1.77942,1.77953,1.77942,1.77953,45300000.0
2006-01-27 11:10:00,1.77957,1.77957,1.77943,1.77953,34600000.0
2006-01-27 11:11:00,1.77943,1.77943,1.77912,1.77912,89999999.0
2006-01-27 11:12:00,1.77902,1.77903,1.77888,1.77903,90000001.0
2006-01-27 11:13:00,1.77892,1.779,1.77884,1.77888,92600001.0
2006-01-27 11:14:00,1.77883,1.77883,1.77862,1.77862,22800000.0
2006-01-27 11:15:00,1.77867,1.77885,1.77867,1.7787,91399999.0
2006-01-27 11:16:00,1.77865,1.77867,1.77858,1.77858,60900001.0
2006-01-27 11:17:00,1.7786,1.77885,1.7786,1.77878,49599999.0
2006-01-27 11:18:00,1.77888,1.77901,1.77888,1.779,52899999.0
2006-01-27 11:19:00,1.77892,1.77912,1.77892,1.77904,56499999.0
2006-01-27 11:20:00,1.77905,1.77917,1.77905,1.7791,83500000.0
2006-01-27 11:21:00,1.77933,1.77956,1.77914,1.77948,62400001.0
2006-01-27 11:22:00,1.77949,1.77949,1.77929,1.7794,107800000.0
2006-01-27 11:23:00,1.77933,1.77933,1.77897,1.77897,25500000.0
2006-01-27 11:24:00,1.77894,1.77914,1.77885,1.77914,47100000.0
2006-01-27 11:25:00,1.77906,1.77912,1.77899,1.77908,33700000.0
2006-01-27 11:26:00,1.77917,1.77922,1.77915,1.77915,57299999.0
2006-01-27 11:27:00,1.77918,1.77919,1.779,1.779,64000001.0
2006-01-27 11:28:00,1.77912,1.77912,1.77904,1.77908,74200002.0
2006-01-27 11:29:00,1.77923,1.77978,1.77923,1.77975,75600001.0
2006-01-27 11:30:00,1.77969,1.77972,1.77953,1.77969,86270002.0
2006-01-27 11:31:00,1.77976,1.78019,1.77976,1.78,63100000.0
2006-01-27 11:32:00,1.77998,1.78002,1.77995,1.78002,46400001.0
2006-01-27 11:33:00,1.77992,1.7802,1.77992,1.7802,23500000.0
2006-01-27 11:34:00,1.78007,1.78007,1.77966,1.77981,23000000.0
2006-01-27 11:35:00,1.77977,1.77991,1.77961,1.77991,83300000.0
2006-01-27 11:36:00,1.77987,1.78004,1.77984,1.78004,67700000.0
2006-01-27 11:37:00,1.78009,1.78036,1.78009,1.7803,66400000.0
2006-01-27 11:38:00,1.78037,1.78039,1.78025,1.78029,69300001.0
2006-01-27 11:39:00,1.78032,1.78038,1.78025,1.78033,108800000.0
2006-01-27 11:40:00,1.78022,1.78026,1.77985,1.77992,85800002.0
2006-01-27 11:41:00,1.78002,1.78019,1.78002,1.78012,51700000.0
2006-01-27 11:42:00,1.78007,1.78009,1.77994,1.77999,106699999.0
2006-01-27 11:43:00,1.78025,1.78078,1.78025,1.78075,76900000.0
2006-01-27 11:44:00,1.78089,1.78107,1.78086,1.78107,78599999.0
2006-01-27 11:45:00,1.78113,1.78122,1.78106,1.78118,27900000.0
2006-01-27 11:46:00,1.78122,1.78123,1.78095,1.78095,65150000.0
2006-01-27 11:47:00,1.78095,1.78099,1.78083,1.78083,134300002.0
2006-01-27 11:48:00,1.78077,1.78078,1.78067,1.78069,95100001.0
2006-01-27 11:49:00,1.78057,1.78059,1.78051,1.78051,31300000.0
2006-01-27 11:50:00,1.78054,1.7809,1.78054,1.7809,120100002.0
2006-01-27 11:51:00,1.7809,1.7809,1.78062,1.78064,51900000.0
2006-01-27 11:52:00,1.78062,1.78068,1.78054,1.78062,37200000.0
2006-01-27 11:53:00,1.78058,1.78065,1.78052,1.78065,46870000.0
2006-01-27 11:54:00,1.78055,1.78055,1.78025,1.78025,100800000.0
2006-01-27 11:55:00,1.78023,1.78023,1.78013,1.78019,17800000.0
2006-01-27 11:56:00,1.78016,1.78019,1.78016,1.78019,7300000.0
2006-01-27 11:57:00,1.78012,1.78032,1.78008,1.78032,80600000.0
2006-01-27 11:58:00,1.7804,1.7805,1.78036,1.78036,46800000.0
2006-01-27 11:59:00,1.7804,1.78054,1.7804,1.78047,80800001.0
2006-01-27 12:00:00,1.78039,1.78039,1.77988,1.77991,134399998.0
2006-01-27 12:01:00,1.77988,1.78,1.77988,1.77994,33200000.0
2006-01-27 12:02:00,1.77983,1.77999,1.77965,1.77965,88600002.0
2006-01-27 12:03:00,1.77964,1.77965,1.77957,1.77965,18800000.0
2006-01-27 12:04:00,1.7797,1.77999,1.7797,1.77998,45100000.0
2006-01-27 12:05:00,1.78005,1.78005,1.77975,1.77991,70000000.0
2006-01-27 12:06:00,1.77988,1.78,1.77988,1.77999,33800000.0
2006-01-27 12:07:00,1.78007,1.78012,1.78003,1.78007,41500000.0
2006-01-27 12:08:00,1.77998,1.77998,1.77989,1.77989,19800000.0
2006-01-27 12:09:00,1.77982,1.77982,1.77971,1.77982,25600000.0
2006-01-27 12:10:00,1.77983,1.77989,1.77974,1.77987,88600000.0
2006-01-27 12:11:00,1.77979,1.77988,1.77979,1.77982,45400000.0
2006-01-27 12:12:00,1.77982,1.7799,1.77981,1.77981,32500000.0
2006-01-27 12:13:00,1.77978,1.77983,1.77973,1.77983,41300000.0
2006-01-27 12:14:00,1.77989,1.78007,1.77989,1.78001,55199999.0
2006-01-27 12:15:00,1.78007,1.78007,1.77999,1.78,30050000.0
2006-01-27 12:16:00,1.77988,1.77988,1.77971,1.77983,50100000.0
2006-01-27 12:17:00,1.77988,1.77997,1.77983,1.77997,118100003.0
2006-01-27 12:18:00,1.78,1.78,1.77998,1.78,6200000.0
2006-01-27 12:19:00,1.78008,1.78013,1.78003,1.78005,58400000.0
2006-01-27 12:20:00,1.78013,1.78017,1.78006,1.78017,88300000.0
2006-01-27 12:21:00,1.78012,1.78019,1.78007,1.78012,83500000.0
2006-01-27 12:22:00,1.78005,1.78015,1.78005,1.78015,38300000.0
2006-01-27 12:23:00,1.78018,1.7802,1.78005,1.78005,20700000.0
2006-01-27 12:24:00,1.78002,1.78007,1.77992,1.77995,67700000.0
2006-01-27 12:25:00,1.77998,1.78026,1.77995,1.78025,23800000.0
2006-01-27 12:26:00,1.78032,1.78032,1.78021,1.78021,67700000.0
2006-01-27 12:27:00,1.78022,1.78028,1.78016,1.78023,41000000.0
2006-01-27 12:28:00,1.78029,1.78029,1.78014,1.78028,54600000.0
2006-01-27 12:29:00,1.7803,1.78035,1.78019,1.7803,41550000.0
2006-01-27 12:30:00,1.78028,1.78037,1.78014,1.7802,87800001.0
2006-01-27 12:31:00,1.78027,1.78059,1.78027,1.78047,98599999.0
2006-01-27 12:32:00,1.78043,1.7805,1.78034,1.78034,60300000.0
2006-01-27 12:33:00,1.78031,1.78031,1.78,1.78,32800000.0
2006-01-27 12:34:00,1.78,1.78005,1.7799,1.77993,57799999.0
2006-01-27 12:35:00,1.78007,1.78027,1.78007,1.78025,82999999.0
2006-01-27 12:36:00,1.7802,1.7802,1.77997,1.78004,98399999.0
2006-01-27 12:37:00,1.78001,1.78033,1.78001,1.78026,52800000.0
2006-01-27 12:38:00,1.78018,1.78029,1.78015,1.78021,120500001.0
2006-01-27 12:39:00,1.7802,1.78031,1.7802,1.7802,101799999.0
2006-01-27 12:40:00,1.78024,1.78046,1.78024,1.78042,60300000.0
2006-01-27 12:41:00,1.78043,1.78067,1.78043,1.78057,21900000.0
2006-01-27 12:42:00,1.78048,1.78048,1.78039,1.78039,83200001.0
2006-01-27 12:43:00,1.78036,1.78036,1.7802,1.7802,46350000.0
2006-01-27 12:44:00,1.78006,1.78007,1.77981,1.77981,81700000.0
2006-01-27 12:45:00,1.77979,1.77979,1.77952,1.77952,81999999.0
2006-01-27 12:46:00,1.77943,1.77943,1.77886,1.77895,36900000.0
2006-01-27 12:47:00,1.77893,1.77906,1.77884,1.77906,33200000.0
2006-01-27 12:48:00,1.77912,1.77913,1.77906,1.77909,127300000.0
2006-01-27 12:49:00,1.77898,1.77908,1.77895,1.77905,71400000.0
2006-01-27 12:50:00,1.77902,1.77902,1.77882,1.77882,21100000.0
2006-01-27 12:51:00,1.77865,1.77877,1.7786,1.77877,94999998.0
2006-01-27 12:52:00,1.77864,1.77865,1.77846,1.77859,75800000.0
2006-01-27 12:53:00,1.7785,1.7785,1.77816,1.7782,55500000.0
2006-01-27 12:54:00,1.77821,1.77834,1.77813,1.77826,63400000.0
2006-01-27 12:55:00,1.77834,1.7785,1.77833,1.77844,64700002.0
2006-01-27 12:56:00,1.77831,1.77831,1.77808,1.77823,64100000.0
2006-01-27 12:57:00,1.77823,1.77823,1.77786,1.77793,34500000.0
2006-01-27 12:58:00,1.7781,1.77841,1.7781,1.7784,67600002.0
2006-01-27 12:59:00,1.77835,1.77837,1.77815,1.77835,58500000.0
2006-01-27 13:00:00,1.77842,1.7785,1.77802,1.77808,86399999.0
2006-01-27 13:01:00,1.7778,1.7778,1.77758,1.77767,90800001.0
2006-01-27 13:02:00,1.77748,1.77773,1.77735,1.77737,97599999.0
2006-01-27 13:03:00,1.77723,1.77741,1.77714,1.77736,47099999.0
2006-01-27 13:04:00,1.7772,1.77734,1.777,1.77734,51200000.0
2006-01-27 13:05:00,1.77753,1.77778,1.77743,1.77743,61400000.0
2006-01-27 13:06:00,1.77747,1.77749,1.77728,1.77728,60200000.0
2006-01-27 13:07:00,1.77737,1.77737,1.77708,1.77717,112500001.0
2006-01-27 13:08:00,1.77732,1.77744,1.77721,1.77744,95500003.0
2006-01-27 13:09:00,1.77688,1.77689,1.77622,1.77624,51900000.0
2006-01-27 13:10:00,1.77557,1.77659,1.77557,1.77659,57500001.0
2006-01-27 13:11:00,1.77664,1.77675,1.77664,1.7767,15800000.0
2006-01-27 13:12:00,1.77652,1.77666,1.77626,1.77666,76300001.0
2006-01-27 13:13:00,1.77644,1.77657,1.77644,1.77657,45500001.0
2006-01-27 13:14:00,1.77651,1.77661,1.77647,1.77661,92400002.0
2006-01-27 13:15:00,1.77667,1.7768,1.77654,1.77666,60200000.0
2006-01-27 13:16:00,1.77668,1.77672,1.77664,1.77671,34900000.0
2006-01-27 13:17:00,1.7767,1.77686,1.77655,1.77686,100000000.0
2006-01-27 13:18:00,1.77693,1.77733,1.77691,1.77712,71200000.0
2006-01-27 13:19:00,1.7772,1.77729,1.77719,1.7772,48300000.0
2006-01-27 13:20:00,1.77707,1.77709,1.77685,1.7769,91599999.0
2006-01-27 13:21:00,1.77688,1.7769,1.77672,1.77678,65800000.0
2006-01-27 13:22:00,1.77678,1.77696,1.77677,1.77696,24800000.0
2006-01-27 13:23:00,1.77694,1.77694,1.77667,1.77676,57799999.0
2006-01-27 13:24:00,1.77668,1.77693,1.7766,1.77683,35100000.0
2006-01-27 13:25:00,1.77689,1.77698,1.77689,1.77698,59800000.0
2006-01-27 13:26:00,1.77698,1.77719,1.77698,1.77706,82499998.0
2006-01-27 13:27:00,1.7771,1.77722,1.77707,1.77716,75600000.0
2006-01-27 13:28:00,1.77715,1.77735,1.77715,1.77733,69100000.0
2006-01-27 13:29:00,1.77738,1.7774,1.77714,1.77729,123500001.0
2006-01-27 13:30:00,1.77729,1.7774,1.77729,1.7773,86900002.0
2006-01-27 13:31:00,1.77732,1.77732,1.7772,1.77727,50400000.0
2006-01-27 13:32:00,1.77725,1.77726,1.77723,1.77723,43499998.0
2006-01-27 13:33:00,1.77725,1.77725,1.7772,1.7772,29700000.0
2006-01-27 13:34:00,1.77718,1.77726,1.77716,1.7772,55999999.0
2006-01-27 13:35:00,1.77723,1.77723,1.77713,1.77718,56400000.0
2006-01-27 13:36:00,1.77723,1.77723,1.7771,1.77722,92700000.0
2006-01-27 13:37:00,1.7773,1.77738,1.77724,1.77724,32900000.0
2006-01-27 13:38:00,1.7773,1.77735,1.77727,1.77728,65700000.0
2006-01-27 13:39:00,1.77736,1.7775,1.77736,1.77746,82399999.0
2006-01-27 13:40:00,1.77752,1.77752,1.77731,1.77743,81200000.0
2006-01-27 13:41:00,1.77745,1.77748,1.77735,1.77735,35700000.0
2006-01-27 13:42:00,1.77737,1.77752,1.77732,1.77744,44100000.0
2006-01-27 13:43:00,1.77743,1.77743,1.77729,1.77741,68899999.0
2006-01-27 13:44:00,1.7774,1.77743,1.77733,1.77737,42500000.0
2006-01-27 13:45:00,1.77728,1.7773,1.77708,1.77708,23000000.0
2006-01-27 13:46:00,1.77707,1.77721,1.77694,1.77716,68100000.0
2006-01-27 13:47:00,1.77722,1.7773,1.77715,1.77715,34100000.0
2006-01-27 13:48:00,1.77711,1.77718,1.77681,1.77681,86699999.0
2006-01-27 13:49:00,1.77679,1.77697,1.77672,1.77686,111000001.0
2006-01-27 13:50:00,1.77679,1.77679,1.77665,1.77675,49700000.0
2006-01-27 13:51:00,1.77686,1.77701,1.77686,1.77692,29200000.0
2006-01-27 13:52:00,1.7769,1.77704,1.77682,1.77684,49999999.0
2006-01-27 13:53:00,1.77662,1.77662,1.77661,1.77661,23000000.0
2006-01-27 13:54:00,1.77654,1.7766,1.77651,1.77652,61500000.0
2006-01-27 13:55:00,1.77642,1.77645,1.77625,1.77625,16700000.0
2006-01-27 13:56:00,1.77627,1.77627,1.77599,1.77599,66599999.0
2006-01-27 13:57:00,1.77598,1.77607,1.77593,1.77607,29900000.0
2006-01-27 13:58:00,1.7761,1.7762,1.77603,1.77603,52000000.0
2006-01-27 13:59:00,1.77615,1.77624,1.77612,1.77616,107600000.0
2006-01-27 14:00:00,1.77622,1.77634,1.77618,1.77618,113200000.0
2006-01-27 14:01:00,1.77623,1.77629,1.77613,1.77627,66900001.0
2006-01-27 14:02:00,1.7763,1.77635,1.7763,1.7763,29900000.0
2006-01-27 14:03:00,1.77636,1.77636,1.77624,1.77628,82499998.0
2006-01-27 14:04:00,1.77628,1.77634,1.77623,1.77634,64500001.0
2006-01-27 14:05:00,1.77637,1.77657,1.77637,1.77657,29200000.0
2006-01-27 14:06:00,1.77648,1.77648,1.77642,1.77642,30200000.0
2006-01-27 14:07:00,1.77644,1.77658,1.77644,1.77657,89700001.0
2006-01-27 14:08:00,1.77662,1.77662,1.77648,1.77655,44799999.0
2006-01-27 14:09:00,1.77667,1.77677,1.77666,1.7767,44400000.0
2006-01-27 14:10:00,1.77677,1.77677,1.7764,1.77655,131800002.0
2006-01-27 14:11:00,1.77645,1.77668,1.77645,1.77665,66900000.0
2006-01-27 14:12:00,1.77668,1.77684,1.77668,1.7768,31700000.0
2006-01-27 14:13:00,1.77683,1.77683,1.77666,1.77678,77900000.0
2006-01-27 14:14:00,1.7768,1.7769,1.7768,1.77684,79299998.0
2006-01-27 14:15:00,1.77678,1.77685,1.77671,1.77685,25000000.0
2006-01-27 14:16:00,1.77687,1.77706,1.77685,1.77706,47599999.0
2006-01-27 14:17:00,1.77722,1.77734,1.77711,1.77713,34200000.0
2006-01-27 14:18:00,1.77725,1.77735,1.77722,1.77724,42600000.0
2006-01-27 14:19:00,1.77733,1.7775,1.77733,1.77747,74000000.0
2006-01-27 14:20:00,1.77746,1.77762,1.77746,1.77762,22100000.0
2006-01-27 14:21:00,1.77759,1.77795,1.77759,1.77792,77299999.0
2006-01-27 14:22:00,1.77794,1.77812,1.77787,1.77808,59700001.0
2006-01-27 14:23:00,1.77815,1.77839,1.77815,1.77839,25700000.0
2006-01-27 14:24:00,1.77837,1.77846,1.7783,1.77836,109100002.0
2006-01-27 14:25:00,1.77841,1.77863,1.77841,1.77863,77900000.0
2006-01-27 14:26:00,1.77871,1.77871,1.77852,1.77858,102700002.0
2006-01-27 14:27:00,1.77865,1.77876,1.77858,1.77874,71200001.0
2006-01-27 14:28:00,1.77881,1.77915,1.77881,1.77904,57700000.0
2006-01-27 14:29:00,1.77898,1.77898,1.77873,1.7788,84200002.0
2006-01-27 14:30:00,1.77884,1.77888,1.77858,1.7786,70099999.0
2006-01-27 14:31:00,1.77858,1.77879,1.77858,1.77864,53400000.0
2006-01-27 14:32:00,1.77854,1.77854,1.77851,1.77851,25600000.0
2006-01-27 14:33:00,1.7786,1.7786,1.77844,1.77851,97300000.0
2006-01-27 14:34:00,1.77845,1.77851,1.7784,1.77848,62200000.0
2006-01-27 14:35:00,1.77843,1.77851,1.7784,1.7784,59999999.0
2006-01-27 14:36:00,1.7784,1.7784,1.7783,1.77832,45800000.0
2006-01-27 14:37:00,1.7784,1.77849,1.77835,1.77843,71400000.0
2006-01-27 14:38:00,1.77833,1.7784,1.77833,1.77833,38400000.0
2006-01-27 14:39:00,1.77833,1.77836,1.77821,1.77835,20000000.0
2006-01-27 14:40:00,1.77838,1.77888,1.77837,1.7787,91300000.0
2006-01-27 14:41:00,1.77867,1.77867,1.77853,1.77853,51600000.0
2006-01-27 14:42:00,1.77848,1.77849,1.7783,1.7783,38899999.0
2006-01-27 14:43:00,1.7784,1.77848,1.7784,1.77848,45700000.0
2006-01-27 14:44:00,1.77853,1.7786,1.77842,1.7786,42700000.0
2006-01-27 14:45:00,1.77859,1.7786,1.77847,1.77847,98200002.0
2006-01-27 14:46:00,1.77838,1.77843,1.77835,1.77843,44200000.0
2006-01-27 14:47:00,1.77847,1.77864,1.77844,1.77855,45400000.0
2006-01-27 14:48:00,1.77867,1.77885,1.77867,1.7787,48300000.0
2006-01-27 14:49:00,1.77863,1.77868,1.77855,1.77855,56899999.0
2006-01-27 14:50:00,1.77862,1.77862,1.77839,1.77842,103399999.0
2006-01-27 14:51:00,1.77845,1.77858,1.77845,1.77858,54399999.0
2006-01-27 14:52:00,1.77855,1.77872,1.77855,1.77872,56700000.0
2006-01-27 14:53:00,1.77877,1.77884,1.77871,1.77884,83800002.0
2006-01-27 14:54:00,1.77886,1.77886,1.77866,1.77875,61900000.0
2006-01-27 14:55:00,1.77876,1.77876,1.7786,1.7786,110799999.0
2006-01-27 14:56:00,1.77852,1.77852,1.77835,1.77838,66600000.0
2006-01-27 14:57:00,1.77837,1.77845,1.77827,1.77827,81099999.0
2006-01-27 14:58:00,1.77832,1.77846,1.77832,1.77838,72299999.0
2006-01-27 14:59:00,1.7783,1.77844,1.7783,1.77839,52100000.0
2006-01-27 15:00:00,1.77842,1.77872,1.77842,1.77872,94100000.0
2006-01-27 15:01:00,1.77863,1.77886,1.77863,1.77881,65600000.0
2006-01-27 15:02:00,1.77885,1.77885,1.77873,1.77874,94800001.0
2006-01-27 15:03:00,1.77878,1.77892,1.77875,1.77892,35700000.0
2006-01-27 15:04:00,1.77883,1.77883,1.77877,1.77877,19900000.0
2006-01-27 15:05:00,1.77858,1.7787,1.77849,1.7787,41899999.0
2006-01-27 15:06:00,1.77867,1.77873,1.77854,1.77859,84400000.0
2006-01-27 15:07:00,1.77857,1.77872,1.77855,1.77872,18400000.0
2006-01-27 15:08:00,1.77865,1.77876,1.77862,1.77862,27600000.0
2006-01-27 15:09:00,1.77869,1.77882,1.77868,1.77877,86000000.0
2006-01-27 15:10:00,1.77871,1.7788,1.77856,1.77856,54200000.0
2006-01-27 15:11:00,1.7784,1.77845,1.77773,1.77773,124600000.0
2006-01-27 15:12:00,1.77778,1.77781,1.77766,1.77766,46900000.0
2006-01-27 15:13:00,1.77759,1.77783,1.77759,1.77783,73300000.0
2006-01-27 15:14:00,1.77781,1.7779,1.77772,1.7779,82300001.0
2006-01-27 15:15:00,1.77789,1.7781,1.77782,1.7781,70999999.0
2006-01-27 15:16:00,1.77805,1.77885,1.778,1.77885,104300003.0
2006-01-27 15:17:00,1.77882,1.77887,1.77862,1.77862,52100001.0
2006-01-27 15:18:00,1.77849,1.77849,1.77798,1.77831,77100000.0
2006-01-27 15:19:00,1.77818,1.77835,1.77807,1.77807,120399999.0
2006-01-27 15:20:00,1.77792,1.77792,1.77772,1.77792,41100000.0
2006-01-27 15:21:00,1.77785,1.77785,1.77757,1.77757,24600000.0
2006-01-27 15:22:00,1.7778,1.77841,1.7778,1.77841,48100000.0
2006-01-27 15:23:00,1.77862,1.77862,1.77848,1.77857,124800000.0
2006-01-27 15:24:00,1.77864,1.77869,1.77848,1.77869,66400000.0
2006-01-27 15:25:00,1.7787,1.7787,1.77841,1.77857,125000000.0
2006-01-27 15:26:00,1.7786,1.77868,1.77846,1.77846,55300001.0
2006-01-27 15:27:00,1.77847,1.7785,1.77847,1.77847,42999999.0
2006-01-27 15:28:00,1.7786,1.7788,1.7786,1.7788,39000000.0
2006-01-27 15:29:00,1.77884,1.77884,1.77839,1.77841,61400000.0
2006-01-27 15:30:00,1.7793,1.78197,1.7793,1.78184,58900000.0
2006-01-27 15:31:00,1.78222,1.78267,1.78204,1.78265,79799999.0
2006-01-27 15:32:00,1.78315,1.78432,1.78315,1.78382,54399999.0
2006-01-27 15:33:00,1.78397,1.78418,1.78376,1.78382,59400000.0
2006-01-27 15:34:00,1.78371,1.7838,1.78335,1.7838,63699998.0
2006-01-27 15:35:00,1.78386,1.78386,1.78347,1.78347,83100001.0
2006-01-27 15:36:00,1.78316,1.78366,1.78316,1.78355,54500000.0
2006-01-27 15:37:00,1.78357,1.78448,1.78357,1.78448,48199999.0
2006-01-27 15:38:00,1.7849,1.78585,1.7849,1.78582,22700000.0
2006-01-27 15:39:00,1.78561,1.78561,1.78521,1.7853,97099999.0
2006-01-27 15:40:00,1.78539,1.78638,1.78539,1.78638,119200001.0
2006-01-27 15:41:00,1.78677,1.78703,1.78661,1.78684,39800000.0
2006-01-27 15:42:00,1.78698,1.78743,1.78698,1.78703,99400001.0
2006-01-27 15:43:00,1.78696,1.78696,1.78651,1.7866,107600001.0
2006-01-27 15:44:00,1.7865,1.78661,1.78637,1.78637,51900000.0
2006-01-27 15:45:00,1.78639,1.78651,1.78622,1.78632,87100002.0
2006-01-27 15:46:00,1.7863,1.78679,1.78626,1.78679,50600000.0
2006-01-27 15:47:00,1.78666,1.78666,1.78632,1.78641,27400000.0
2006-01-27 15:48:00,1.78647,1.78647,1.78586,1.78586,83800001.0
2006-01-27 15:49:00,1.78555,1.78568,1.78516,1.78516,30399999.0
2006-01-27 15:50:00,1.78515,1.78593,1.78515,1.78593,36100000.0
2006-01-27 15:51:00,1.78605,1.78626,1.78597,1.78606,93800000.0
2006-01-27 15:52:00,1.78611,1.78663,1.78611,1.78656,76300001.0
2006-01-27 15:53:00,1.78667,1.78678,1.78646,1.78646,91600001.0
2006-01-27 15:54:00,1.7863,1.7866,1.78619,1.7866,102999999.0
2006-01-27 15:55:00,1.7868,1.78681,1.78656,1.78677,57199999.0
2006-01-27 15:56:00,1.78678,1.78687,1.78665,1.7868,85800001.0
2006-01-27 15:57:00,1.78688,1.78729,1.78688,1.7869,125800000.0
2006-01-27 15:58:00,1.78653,1.78653,1.78588,1.78588,18200000.0
2006-01-27 15:59:00,1.78578,1.78597,1.78566,1.78571,70100001.0
2006-01-27 16:00:00,1.78595,1.78605,1.78552,1.78552,133699999.0
2006-01-27 16:01:00,1.78558,1.78571,1.78535,1.78565,74300001.0
2006-01-27 16:02:00,1.78569,1.78588,1.78569,1.78585,51599999.0
2006-01-27 16:03:00,1.78573,1.78573,1.78532,1.78532,86100002.0
2006-01-27 16:04:00,1.78543,1.78562,1.78526,1.78544,85100001.0
2006-01-27 16:05:00,1.78543,1.78557,1.78536,1.78547,62200000.0
2006-01-27 16:06:00,1.7855,1.78558,1.78545,1.78558,70200001.0
2006-01-27 16:07:00,1.7856,1.78573,1.78549,1.78554,66100000.0
2006-01-27 16:08:00,1.78559,1.78564,1.78529,1.78545,89400001.0
2006-01-27 16:09:00,1.78538,1.78538,1.78532,1.78532,6800000.0
2006-01-27 16:10:00,1.78515,1.78537,1.78515,1.78535,86400001.0
2006-01-27 16:11:00,1.7853,1.7853,1.7851,1.78517,35000000.0
2006-01-27 16:12:00,1.785,1.78505,1.78481,1.78505,55000000.0
2006-01-27 16:13:00,1.78512,1.78529,1.78505,1.78529,130599998.0
2006-01-27 16:14:00,1.78517,1.78517,1.78497,1.78512,58799999.0
2006-01-27 16:15:00,1.7852,1.78564,1.7852,1.78564,44999999.0
2006-01-27 16:16:00,1.78572,1.78577,1.78565,1.78565,67799999.0
2006-01-27 16:17:00,1.7856,1.78578,1.7856,1.78565,93100000.0
2006-01-27 16:18:00,1.78559,1.7857,1.78537,1.78537,53499999.0
2006-01-27 16:19:00,1.78527,1.78549,1.7852,1.78543,103000002.0
2006-01-27 16:20:00,1.78545,1.78588,1.78544,1.78588,94300001.0
2006-01-27 16:21:00,1.78615,1.78629,1.78604,1.7862,105200000.0
2006-01-27 16:22:00,1.7861,1.78613,1.78589,1.78594,80800000.0
2006-01-27 16:23:00,1.7858,1.7858,1.78537,1.78544,27700000.0
2006-01-27 16:24:00,1.78537,1.78552,1.78537,1.78543,145900001.0
2006-01-27 16:25:00,1.78552,1.78569,1.78552,1.78563,51400000.0
2006-01-27 16:26:00,1.7856,1.78565,1.78544,1.78558,36600000.0
2006-01-27 16:27:00,1.78564,1.78576,1.78559,1.78568,44900001.0
2006-01-27 16:28:00,1.78567,1.7857,1.78545,1.78545,47400000.0
2006-01-27 16:29:00,1.78551,1.78551,1.78549,1.78549,40300000.0
2006-01-27 16:30:00,1.78528,1.7854,1.78525,1.78527,83500000.0
2006-01-27 16:31:00,1.78522,1.78537,1.78522,1.78537,81700003.0
2006-01-27 16:32:00,1.78542,1.7856,1.78539,1.78539,56900000.0
2006-01-27 16:33:00,1.78544,1.78567,1.78544,1.78556,72400000.0
2006-01-27 16:34:00,1.78566,1.78599,1.78566,1.78571,48400000.0
2006-01-27 16:35:00,1.78568,1.78569,1.78542,1.78542,138599999.0
2006-01-27 16:36:00,1.78552,1.78558,1.78526,1.78526,36500000.0
2006-01-27 16:37:00,1.78515,1.78526,1.7851,1.78526,62299999.0
2006-01-27 16:38:00,1.78519,1.78533,1.78517,1.78525,103146995.0
2006-01-27 16:39:00,1.78527,1.78587,1.78527,1.78582,61300000.0
2006-01-27 16:40:00,1.78587,1.78587,1.78548,1.78548,36800001.0
2006-01-27 16:41:00,1.78518,1.78551,1.78518,1.78527,128300000.0
2006-01-27 16:42:00,1.78537,1.78578,1.78537,1.78576,80400002.0
2006-01-27 16:43:00,1.78571,1.78578,1.78559,1.78562,63100000.0
2006-01-27 16:44:00,1.7856,1.7856,1.78541,1.78543,41800000.0
2006-01-27 16:45:00,1.78542,1.78548,1.78535,1.78544,53400001.0
2006-01-27 16:46:00,1.78551,1.78567,1.78551,1.78559,72300001.0
2006-01-27 16:47:00,1.78558,1.78571,1.78545,1.78545,53400000.0
2006-01-27 16:48:00,1.78553,1.78591,1.78553,1.78591,81600000.0
2006-01-27 16:49:00,1.78601,1.78603,1.7859,1.78599,128700003.0
2006-01-27 16:50:00,1.78604,1.78631,1.78604,1.78608,68300000.0
2006-01-27 16:51:00,1.78602,1.78612,1.78583,1.78583,87500000.0
2006-01-27 16:52:00,1.78581,1.78605,1.78581,1.78605,50199999.0
2006-01-27 16:53:00,1.78614,1.78627,1.78584,1.78584,67700000.0
2006-01-27 16:54:00,1.78567,1.78572,1.78559,1.78572,98199998.0
2006-01-27 16:55:00,1.78573,1.78585,1.78561,1.78585,72799999.0
2006-01-27 16:56:00,1.7859,1.78606,1.7859,1.78598,86500001.0
2006-01-27 16:57:00,1.78618,1.78683,1.78618,1.78683,164099997.0
2006-01-27 16:58:00,1.78668,1.78668,1.78649,1.78651,101900000.0
2006-01-27 16:59:00,1.78648,1.78657,1.78636,1.78645,93100002.0
2006-01-27 17:00:00,1.78614,1.78615,1.78571,1.78571,63500000.0
2006-01-27 17:01:00,1.78563,1.78598,1.78545,1.78562,68499999.0
2006-01-27 17:02:00,1.78545,1.78545,1.78383,1.78383,103500000.0
2006-01-27 17:03:00,1.78377,1.78385,1.78312,1.78312,40500001.0
2006-01-27 17:04:00,1.78273,1.78283,1.78261,1.78261,50800000.0
2006-01-27 17:05:00,1.78239,1.78239,1.78222,1.78224,15500000.0
2006-01-27 17:06:00,1.78198,1.78211,1.78168,1.78172,68100000.0
2006-01-27 17:07:00,1.78166,1.78208,1.78166,1.78208,53099999.0
2006-01-27 17:08:00,1.78207,1.78253,1.78204,1.78253,66299998.0
2006-01-27 17:09:00,1.78275,1.78309,1.78275,1.78307,49000000.0
2006-01-27 17:10:00,1.78315,1.78328,1.78254,1.78254,98900000.0
2006-01-27 17:11:00,1.7824,1.7826,1.78239,1.78247,141000000.0
2006-01-27 17:12:00,1.78254,1.78283,1.78254,1.78281,49100000.0
2006-01-27 17:13:00,1.78259,1.78259,1.7821,1.78216,37500000.0
2006-01-27 17:14:00,1.7824,1.78259,1.7824,1.78253,29700000.0
2006-01-27 17:15:00,1.78245,1.78296,1.78245,1.7829,49400000.0
2006-01-27 17:16:00,1.78281,1.78281,1.78197,1.78197,143000001.0
2006-01-27 17:17:00,1.78182,1.78188,1.78169,1.78178,48299999.0
2006-01-27 17:18:00,1.78157,1.78157,1.78085,1.78085,73300000.0
2006-01-27 17:19:00,1.7807,1.78082,1.78022,1.78022,119699997.0
2006-01-27 17:20:00,1.78009,1.78018,1.77828,1.77828,92800001.0
2006-01-27 17:21:00,1.77837,1.77883,1.77837,1.77883,76499999.0
2006-01-27 17:22:00,1.77898,1.77898,1.77875,1.77883,35700000.0
2006-01-27 17:23:00,1.77865,1.77865,1.77741,1.77741,67600000.0
2006-01-27 17:24:00,1.77717,1.77717,1.7767,1.77709,35400000.0
2006-01-27 17:25:00,1.77751,1.77769,1.77749,1.77767,57099999.0
2006-01-27 17:26:00,1.77787,1.77788,1.77732,1.77732,37000000.0
2006-01-27 17:27:00,1.7775,1.77801,1.77691,1.77801,99299999.0
2006-01-27 17:28:00,1.77828,1.77841,1.77818,1.77832,103700000.0
2006-01-27 17:29:00,1.77807,1.77807,1.77734,1.77734,21200000.0
2006-01-27 17:30:00,1.77725,1.77774,1.77725,1.77766,95300000.0
2006-01-27 17:31:00,1.7775,1.7777,1.77733,1.7777,31800000.0
2006-01-27 17:32:00,1.77784,1.77794,1.77784,1.77793,40900000.0
2006-01-27 17:33:00,1.778,1.77801,1.77784,1.77786,42799999.0
2006-01-27 17:34:00,1.77766,1.77766,1.77691,1.7774,105200001.0
2006-01-27 17:35:00,1.77743,1.77749,1.77729,1.77734,67800000.0
2006-01-27 17:36:00,1.77732,1.77732,1.77666,1.77666,82399998.0
2006-01-27 17:37:00,1.77665,1.77701,1.77665,1.777,11800000.0
2006-01-27 17:38:00,1.777,1.77713,1.77691,1.77708,42200001.0
2006-01-27 17:39:00,1.77694,1.77709,1.77677,1.77683,115299999.0
2006-01-27 17:40:00,1.77681,1.77695,1.77678,1.77695,21600000.0
2006-01-27 17:41:00,1.77703,1.77714,1.77675,1.77675,62700000.0
2006-01-27 17:42:00,1.77702,1.77702,1.7766,1.7766,75300001.0
2006-01-27 17:43:00,1.77635,1.77635,1.77564,1.77612,94000000.0
2006-01-27 17:44:00,1.77617,1.77635,1.77585,1.77585,65900000.0
2006-01-27 17:45:00,1.7755,1.77558,1.77508,1.77521,115399998.0
2006-01-27 17:46:00,1.77495,1.77495,1.77459,1.77464,29000000.0
2006-01-27 17:47:00,1.77462,1.77467,1.7744,1.77465,95899999.0
2006-01-27 17:48:00,1.77468,1.77491,1.77453,1.77453,101400000.0
2006-01-27 17:49:00,1.77457,1.77457,1.7738,1.7744,71800000.0
2006-01-27 17:50:00,1.77436,1.77486,1.77436,1.77476,78399998.0
2006-01-27 17:51:00,1.77463,1.77463,1.77384,1.77384,71100001.0
2006-01-27 17:52:00,1.77375,1.77379,1.77326,1.7735,68700000.0
2006-01-27 17:53:00,1.77375,1.77385,1.77355,1.77357,123499997.0
2006-01-27 17:54:00,1.77347,1.77355,1.77333,1.77352,84800001.0
2006-01-27 17:55:00,1.77327,1.77327,1.77255,1.77255,40300000.0
2006-01-27 17:56:00,1.7724,1.77277,1.77234,1.77277,31200000.0
2006-01-27 17:57:00,1.773,1.77321,1.773,1.77307,61300001.0
2006-01-27 17:58:00,1.77289,1.77304,1.77287,1.773,116999999.0
2006-01-27 17:59:00,1.77303,1.77303,1.77225,1.77225,29600000.0
2006-01-27 18:00:00,1.7725,1.77328,1.7725,1.77324,37750000.0
2006-01-27 18:01:00,1.77327,1.7737,1.77327,1.77362,801999997.0
2006-01-27 18:02:00,1.77367,1.774,1.77363,1.774,1037799998.0
2006-01-27 18:03:00,1.77389,1.77389,1.77285,1.77296,1194699998.0
2006-01-27 18:04:00,1.77301,1.77346,1.77301,1.7732,823270000.0
2006-01-27 18:05:00,1.77323,1.77394,1.77323,1.7735,1178949996.0
2006-01-27 18:06:00,1.77351,1.77362,1.77334,1.77352,809650002.0
2006-01-27 18:07:00,1.77363,1.77363,1.77338,1.77357,1335499991.0
2006-01-27 18:08:00,1.77364,1.77377,1.77344,1.77344,1308550003.0
2006-01-27 18:09:00,1.77337,1.77344,1.77274,1.77288,527899999.0
2006-01-27 18:10:00,1.77288,1.77328,1.77288,1.77314,721770000.0
2006-01-27 18:11:00,1.7732,1.77349,1.7732,1.77343,697200003.0
2006-01-27 18:12:00,1.7734,1.7734,1.77248,1.77248,725799999.0
2006-01-27 18:13:00,1.77231,1.7725,1.77176,1.7723,613499995.0
2006-01-27 18:14:00,1.77237,1.77258,1.77211,1.7722,859699999.0
2006-01-27 18:15:00,1.77227,1.77304,1.77211,1.77304,893799999.0
2006-01-27 18:16:00,1.77313,1.77334,1.77275,1.77278,675499999.0
2006-01-27 18:17:00,1.77281,1.7733,1.77257,1.77325,498899999.0
2006-01-27 18:18:00,1.77325,1.77325,1.77271,1.77278,783669998.0
2006-01-27 18:19:00,1.77291,1.77335,1.77291,1.77335,449499996.0
2006-01-27 18:20:00,1.77347,1.77395,1.77347,1.77393,472299997.0
2006-01-27 18:21:00,1.77397,1.77434,1.77397,1.7743,877800005.0
2006-01-27 18:22:00,1.77427,1.77427,1.77375,1.77375,597800005.0
2006-01-27 18:23:00,1.77374,1.77435,1.77369,1.77429,810899993.0
2006-01-27 18:24:00,1.77431,1.77437,1.77399,1.7742,699100001.0
2006-01-27 18:25:00,1.77417,1.7746,1.77417,1.77428,653600002.0
2006-01-27 18:26:00,1.77426,1.77447,1.77426,1.77445,485400005.0
2006-01-27 18:27:00,1.77445,1.77459,1.77418,1.77451,653000004.0
2006-01-27 18:28:00,1.7745,1.77469,1.77439,1.77455,377170002.0
2006-01-27 18:29:00,1.77464,1.77498,1.77464,1.77466,783300000.0
2006-01-27 18:30:00,1.77465,1.77483,1.77456,1.77483,680249997.0
2006-01-27 18:31:00,1.77505,1.77542,1.77505,1.77527,418000003.0
2006-01-27 18:32:00,1.77524,1.77524,1.77456,1.77464,337850000.0
2006-01-27 18:33:00,1.7746,1.77504,1.77447,1.77486,654299996.0
2006-01-27 18:34:00,1.7748,1.7748,1.77425,1.77428,541399999.0
2006-01-27 18:35:00,1.77424,1.77436,1.77415,1.77425,432600000.0
2006-01-27 18:36:00,1.77425,1.77428,1.77417,1.77425,64000000.0
2006-01-27 18:37:00,1.77427,1.77443,1.77427,1.77439,103200001.0
2006-01-27 18:38:00,1.77441,1.77441,1.77421,1.77433,191999999.0
2006-01-27 18:39:00,1.77427,1.77432,1.77416,1.77417,210400001.0
2006-01-27 18:40:00,1.77415,1.77425,1.77404,1.77404,351199998.0
2006-01-27 18:41:00,1.77391,1.77412,1.77388,1.77405,313799998.0
2006-01-27 18:42:00,1.77405,1.77449,1.77397,1.77449,177799999.0
2006-01-27 18:43:00,1.77463,1.77486,1.77463,1.77464,115900000.0
2006-01-27 18:44:00,1.77447,1.77447,1.77347,1.77347,445899999.0
2006-01-27 18:45:00,1.7733,1.7734,1.77328,1.77336,253699999.0
2006-01-27 18:46:00,1.77325,1.77325,1.77275,1.77283,184200000.0
2006-01-27 18:47:00,1.7728,1.77334,1.77263,1.7733,214399998.0
2006-01-27 18:48:00,1.7733,1.7733,1.77295,1.77295,408700002.0
2006-01-27 18:49:00,1.77288,1.77333,1.77287,1.77333,71699998.0
2006-01-27 18:50:00,1.7734,1.77344,1.77323,1.77342,186800000.0
2006-01-27 18:51:00,1.77345,1.77345,1.77313,1.77313,382600001.0
2006-01-27 18:52:00,1.77295,1.77296,1.77253,1.77294,650100001.0
2006-01-27 18:53:00,1.773,1.77348,1.773,1.77348,360800002.0
2006-01-27 18:54:00,1.77365,1.77365,1.77343,1.77345,233599998.0
2006-01-27 18:55:00,1.77356,1.77394,1.77356,1.77394,591799997.0
2006-01-27 18:56:00,1.77394,1.77394,1.77368,1.77378,205449998.0
2006-01-27 18:57:00,1.77367,1.77368,1.77347,1.77358,441699999.0
2006-01-27 18:58:00,1.7736,1.7737,1.77349,1.77349,576600004.0
2006-01-27 18:59:00,1.77338,1.77351,1.77254,1.77254,508999997.0
2006-01-27 19:00:00,1.77255,1.77329,1.7723,1.77315,300299998.0
2006-01-27 19:01:00,1.77324,1.77344,1.77324,1.77338,48900000.0
2006-01-27 19:02:00,1.77338,1.7735,1.77331,1.77343,287200001.0
2006-01-27 19:03:00,1.7735,1.77365,1.77338,1.77357,579249999.0
2006-01-27 19:04:00,1.77365,1.7737,1.77348,1.77348,234599998.0
2006-01-27 19:05:00,1.77347,1.7737,1.77347,1.77348,85800000.0
2006-01-27 19:06:00,1.77341,1.77341,1.77312,1.77334,576499994.0
2006-01-27 19:07:00,1.77331,1.77331,1.77316,1.77318,413599997.0
2006-01-27 19:08:00,1.77308,1.77316,1.77297,1.77307,542799999.0
2006-01-27 19:09:00,1.77303,1.77303,1.77281,1.77295,327999999.0
2006-01-27 19:10:00,1.77295,1.77313,1.77282,1.77282,326300001.0
2006-01-27 19:11:00,1.77276,1.77289,1.7727,1.77286,133100000.0
2006-01-27 19:12:00,1.7729,1.77311,1.7729,1.77307,191400001.0
2006-01-27 19:13:00,1.77313,1.77322,1.77295,1.77322,486100000.0
2006-01-27 19:14:00,1.77323,1.77342,1.7732,1.77327,280799996.0
2006-01-27 19:15:00,1.7732,1.7732,1.77301,1.77302,394399998.0
2006-01-27 19:16:00,1.77303,1.77317,1.77303,1.7731,207599999.0
2006-01-27 19:17:00,1.77313,1.77322,1.77302,1.77322,246699998.0
2006-01-27 19:18:00,1.77322,1.77323,1.7731,1.77315,217000001.0
2006-01-27 19:19:00,1.77306,1.77306,1.77268,1.77277,316900000.0
2006-01-27 19:20:00,1.7726,1.77266,1.77233,1.77241,399799997.0
2006-01-27 19:21:00,1.7724,1.77248,1.77233,1.77243,383199997.0
2006-01-27 19:22:00,1.7724,1.77259,1.77234,1.77256,279799999.0
2006-01-27 19:23:00,1.7725,1.7725,1.77214,1.77214,343900000.0
2006-01-27 19:24:00,1.77201,1.77205,1.77182,1.77186,155699999.0
2006-01-27 19:25:00,1.77187,1.77194,1.77184,1.77187,90000000.0
2006-01-27 19:26:00,1.77187,1.77203,1.77178,1.77178,337299998.0
2006-01-27 19:27:00,1.77184,1.77202,1.77182,1.7719,525299995.0
2006-01-27 19:28:00,1.77217,1.77222,1.77196,1.77196,370299997.0
2006-01-27 19:29:00,1.77188,1.77207,1.77187,1.77199,319400002.0
2006-01-27 19:30:00,1.77195,1.77205,1.77187,1.77199,558100004.0
2006-01-27 19:31:00,1.77206,1.77232,1.77206,1.77224,240399998.0
2006-01-27 19:32:00,1.77221,1.77221,1.77188,1.7719,430349999.0
2006-01-27 19:33:00,1.77194,1.7721,1.77193,1.7721,162700002.0
2006-01-27 19:34:00,1.77213,1.77228,1.77211,1.77227,146900000.0
2006-01-27 19:35:00,1.7723,1.77238,1.77225,1.77235,380099999.0
2006-01-27 19:36:00,1.77231,1.77231,1.77192,1.772,376699998.0
2006-01-27 19:37:00,1.77195,1.7721,1.77192,1.772,328599999.0
2006-01-27 19:38:00,1.772,1.77217,1.77192,1.77217,103000000.0
2006-01-27 19:39:00,1.77219,1.77219,1.77206,1.77206,185000003.0
2006-01-27 19:40:00,1.772,1.77211,1.77189,1.77191,351400001.0
2006-01-27 19:41:00,1.77194,1.7721,1.77194,1.77201,325200000.0
2006-01-27 19:42:00,1.77202,1.77217,1.77202,1.77215,216399999.0
2006-01-27 19:43:00,1.77213,1.77226,1.77213,1.77226,195099998.0
2006-01-27 19:44:00,1.7723,1.77255,1.7723,1.77242,385500003.0
2006-01-27 19:45:00,1.77245,1.77279,1.77244,1.77273,174400002.0
2006-01-27 19:46:00,1.7728,1.77294,1.77277,1.77291,234400000.0
2006-01-27 19:47:00,1.77282,1.77282,1.77254,1.77254,118299999.0
2006-01-27 19:48:00,1.77258,1.77282,1.77258,1.77277,163000000.0
2006-01-27 19:49:00,1.77287,1.77291,1.77284,1.77288,283300000.0
2006-01-27 19:50:00,1.77283,1.77283,1.77268,1.77278,319800000.0
2006-01-27 19:51:00,1.7728,1.7729,1.77273,1.77278,418700001.0
2006-01-27 19:52:00,1.77269,1.77269,1.77235,1.77235,158299999.0
2006-01-27 19:53:00,1.77242,1.77265,1.77242,1.77265,71300000.0
2006-01-27 19:54:00,1.7726,1.7726,1.77233,1.77256,210499998.0
2006-01-27 19:55:00,1.77253,1.77273,1.77252,1.77268,122300000.0
2006-01-27 19:56:00,1.77268,1.77273,1.77259,1.77273,385900002.0
2006-01-27 19:57:00,1.7727,1.77281,1.77261,1.77261,315546991.0
2006-01-27 19:58:00,1.77257,1.77257,1.7724,1.77249,301700003.0
2006-01-27 19:59:00,1.77248,1.77255,1.77248,1.77253,244069998.0
2006-01-27 20:00:00,1.77248,1.77251,1.77237,1.77238,152500001.0
2006-01-27 20:01:00,1.77237,1.77244,1.77236,1.77237,195300000.0
2006-01-27 20:02:00,1.7723,1.7723,1.77208,1.77219,104499998.0
2006-01-27 20:03:00,1.77218,1.77218,1.77202,1.77202,113099999.0
2006-01-27 20:04:00,1.772,1.772,1.77195,1.77198,198599998.0
2006-01-27 20:05:00,1.77195,1.77205,1.77195,1.772,178950001.0
2006-01-27 20:06:00,1.772,1.77205,1.77197,1.772,203100001.0
2006-01-27 20:07:00,1.77197,1.77199,1.77184,1.77184,156599999.0
2006-01-27 20:08:00,1.77186,1.77192,1.77176,1.77186,290899996.0
2006-01-27 20:09:00,1.77172,1.77186,1.77157,1.77162,114199999.0
2006-01-27 20:10:00,1.77156,1.7716,1.7706,1.7706,101299998.0
2006-01-27 20:11:00,1.77045,1.77051,1.77028,1.77032,50900000.0
2006-01-27 20:12:00,1.7702,1.77026,1.77001,1.7701,457500000.0
2006-01-27 20:13:00,1.77003,1.77005,1.76987,1.76988,201600000.0
2006-01-27 20:14:00,1.76995,1.77028,1.76995,1.77019,181100002.0
2006-01-27 20:15:00,1.77025,1.77048,1.77025,1.77048,405100001.0
2006-01-27 20:16:00,1.7705,1.7707,1.7705,1.77058,219399995.0
2006-01-27 20:17:00,1.77049,1.77049,1.77007,1.7701,102700001.0
2006-01-27 20:18:00,1.76998,1.76998,1.76912,1.76917,136499999.0
2006-01-27 20:19:00,1.76911,1.7692,1.76897,1.76913,164200001.0
2006-01-27 20:20:00,1.76908,1.76915,1.76892,1.76902,289200000.0
2006-01-27 20:21:00,1.76903,1.76918,1.76903,1.7691,172299998.0
2006-01-27 20:22:00,1.76909,1.76924,1.76849,1.76849,148000000.0
2006-01-27 20:23:00,1.7684,1.76853,1.76833,1.76853,276600001.0
2006-01-27 20:24:00,1.76853,1.76853,1.76823,1.76823,139099999.0
2006-01-27 20:25:00,1.76813,1.76813,1.76785,1.76803,372300000.0
2006-01-27 20:26:00,1.76805,1.76854,1.76805,1.76854,519200002.0
2006-01-27 20:27:00,1.7686,1.7686,1.76842,1.76856,317100004.0
2006-01-27 20:28:00,1.76855,1.7688,1.76855,1.76867,354899999.0
2006-01-27 20:29:00,1.76866,1.76866,1.76697,1.76697,206100000.0
2006-01-27 20:30:00,1.76688,1.76691,1.76651,1.76689,802900002.0
2006-01-27 20:31:00,1.76696,1.7673,1.76658,1.76698,576200005.0
2006-01-27 20:32:00,1.76702,1.76728,1.76684,1.76684,648900001.0
2006-01-27 20:33:00,1.7668,1.76697,1.76654,1.76695,276499998.0
2006-01-27 20:34:00,1.76709,1.76737,1.76709,1.76737,156300000.0
2006-01-27 20:35:00,1.76743,1.76762,1.76733,1.76742,62100000.0
2006-01-27 20:36:00,1.76758,1.76779,1.76758,1.76777,180100002.0
2006-01-27 20:37:00,1.76782,1.76796,1.76774,1.76794,166746992.0
2006-01-27 20:38:00,1.76794,1.76801,1.76762,1.76787,327099996.0
2006-01-27 20:39:00,1.7679,1.76796,1.76775,1.76796,259599999.0
2006-01-27 20:40:00,1.76798,1.76801,1.76772,1.76772,172200000.0
2006-01-27 20:41:00,1.76765,1.76775,1.76747,1.7677,191600002.0
2006-01-27 20:42:00,1.7677,1.7677,1.76752,1.76752,35500000.0
2006-01-27 20:43:00,1.76746,1.76751,1.76699,1.76718,265999996.0
2006-01-27 20:44:00,1.76715,1.76761,1.76715,1.76761,386200001.0
2006-01-27 20:45:00,1.76765,1.76771,1.76757,1.76757,104500001.0
2006-01-27 20:46:00,1.76753,1.76761,1.76741,1.76747,141300001.0
2006-01-27 20:47:00,1.76741,1.76756,1.76741,1.76741,386600002.0
2006-01-27 20:48:00,1.76727,1.76727,1.767,1.767,113700000.0
2006-01-27 20:49:00,1.76696,1.7672,1.76681,1.7672,79300001.0
2006-01-27 20:50:00,1.76726,1.76761,1.76725,1.76761,329700001.0
2006-01-27 20:51:00,1.76769,1.76785,1.76767,1.7677,388499997.0
2006-01-27 20:52:00,1.76767,1.7677,1.76755,1.7676,253299999.0
2006-01-27 20:53:00,1.76756,1.76768,1.7674,1.7674,598900001.0
2006-01-27 20:54:00,1.76736,1.7676,1.76702,1.76702,261900000.0
2006-01-27 20:55:00,1.76704,1.76728,1.76704,1.76719,323099999.0
2006-01-27 20:56:00,1.76722,1.76736,1.76713,1.76735,449699999.0
2006-01-27 20:57:00,1.76742,1.76771,1.76727,1.76762,554899999.0
2006-01-27 20:58:00,1.7677,1.76786,1.76761,1.76765,231199996.0
2006-01-27 20:59:00,1.7676,1.76776,1.7676,1.7677,760749998.0
2006-01-27 21:00:00,1.76771,1.76781,1.76766,1.7677,461099998.0
2006-01-27 21:01:00,1.76758,1.7677,1.76744,1.76745,407799996.0
2006-01-27 21:02:00,1.76737,1.76742,1.7671,1.76737,114600000.0
2006-01-27 21:03:00,1.76728,1.76728,1.76712,1.76712,167099998.0
2006-01-27 21:04:00,1.76711,1.7672,1.76708,1.7672,140700001.0
2006-01-27 21:05:00,1.76725,1.76749,1.76725,1.76749,239300002.0
2006-01-27 21:06:00,1.76751,1.76783,1.76751,1.7677,195099999.0
2006-01-27 21:07:00,1.76774,1.76828,1.76774,1.76828,85700000.0
2006-01-27 21:08:00,1.76828,1.76832,1.76819,1.76826,69899999.0
2006-01-27 21:09:00,1.76818,1.76838,1.76818,1.76823,99199998.0
2006-01-27 21:10:00,1.76827,1.76849,1.76827,1.76828,168199999.0
2006-01-27 21:11:00,1.7682,1.76848,1.7681,1.7681,135400003.0
2006-01-27 21:12:00,1.768,1.76821,1.76783,1.76821,51800000.0
2006-01-27 21:13:00,1.76827,1.76869,1.76827,1.76856,288200001.0
2006-01-27 21:14:00,1.76863,1.76893,1.76863,1.7688,302399998.0
2006-01-27 21:15:00,1.76887,1.76887,1.76876,1.76884,212250001.0
2006-01-27 21:16:00,1.76876,1.7688,1.76876,1.7688,49600000.0
2006-01-27 21:17:00,1.7688,1.76895,1.76867,1.7689,139200002.0
2006-01-27 21:18:00,1.76882,1.76882,1.76817,1.76817,59299999.0
2006-01-27 21:19:00,1.76812,1.76813,1.76796,1.76813,83200000.0
2006-01-27 21:20:00,1.76813,1.76813,1.76798,1.76804,353300004.0
2006-01-27 21:21:00,1.76796,1.76817,1.76796,1.76809,161000001.0
2006-01-27 21:22:00,1.76812,1.7684,1.76812,1.76829,216649999.0
2006-01-27 21:23:00,1.76831,1.76842,1.76831,1.76842,8100000.0
2006-01-27 21:24:00,1.7684,1.76842,1.76824,1.76838,219800001.0
2006-01-27 21:25:00,1.76838,1.76842,1.76821,1.76842,160999999.0
2006-01-27 21:26:00,1.76851,1.76851,1.76835,1.76847,49200000.0
2006-01-27 21:27:00,1.76851,1.7686,1.76851,1.7686,129500000.0
2006-01-27 21:28:00,1.76859,1.76863,1.76849,1.76863,209600003.0
2006-01-27 21:29:00,1.7686,1.76869,1.76844,1.76844,48300001.0
2006-01-27 21:30:00,1.7683,1.7683,1.76806,1.76813,76400000.0
2006-01-27 21:31:00,1.76802,1.76802,1.76757,1.76757,44500000.0
2006-01-27 21:32:00,1.76752,1.76809,1.76752,1.76809,231500000.0
2006-01-27 21:33:00,1.76821,1.76821,1.76796,1.76811,296000002.0
2006-01-27 21:34:00,1.76815,1.76815,1.76805,1.76805,215900000.0
2006-01-27 21:35:00,1.76808,1.76808,1.76781,1.76781,47100000.0
2006-01-27 21:36:00,1.76778,1.76797,1.76778,1.76796,78599999.0
2006-01-27 21:37:00,1.76795,1.76807,1.7679,1.76791,153500001.0
2006-01-27 21:38:00,1.76781,1.76782,1.7677,1.7677,120000002.0
2006-01-27 21:39:00,1.7678,1.76807,1.7678,1.76798,41900000.0
2006-01-27 21:40:00,1.7679,1.76797,1.7678,1.76797,155800001.0
2006-01-27 21:41:00,1.76804,1.76816,1.76799,1.76802,172400000.0
2006-01-27 21:42:00,1.76801,1.76801,1.76779,1.76788,144799999.0
2006-01-27 21:43:00,1.76787,1.76795,1.76787,1.76795,81800000.0
2006-01-27 21:44:00,1.76794,1.76801,1.76789,1.76801,141500002.0
2006-01-27 21:45:00,1.76797,1.76797,1.7677,1.76791,88599998.0
2006-01-27 21:46:00,1.76788,1.76788,1.76725,1.76727,121100001.0
2006-01-27 21:47:00,1.76721,1.76721,1.76683,1.76685,163300000.0
2006-01-27 21:48:00,1.7668,1.76699,1.76675,1.76697,128800001.0
2006-01-27 21:49:00,1.76695,1.76706,1.76695,1.76706,91300001.0
2006-01-27 21:50:00,1.76698,1.7672,1.76698,1.76715,64699999.0
2006-01-27 21:51:00,1.76715,1.76715,1.76706,1.76706,161299998.0
2006-01-27 21:52:00,1.7671,1.76721,1.767,1.767,56400001.0
2006-01-27 21:53:00,1.76705,1.76717,1.76697,1.76712,76900000.0
2006-01-27 21:54:00,1.76727,1.7673,1.76721,1.76723,96299998.0
2006-01-27 21:55:00,1.76726,1.76734,1.76719,1.76722,264500000.0
2006-01-27 21:56:00,1.7672,1.76731,1.7672,1.76725,33500000.0
2006-01-27 21:57:00,1.76727,1.76735,1.76727,1.76729,29700000.0
2006-01-27 21:58:00,1.76728,1.76735,1.76727,1.7673,98500000.0
2006-01-27 21:59:00,1.76732,1.76744,1.76728,1.76734,387000002.0
2006-01-27 22:00:00,1.76735,1.76735,1.76706,1.76727,138800001.0
2006-01-27 22:01:00,1.76732,1.7674,1.76718,1.76728,91199998.0
2006-01-27 22:02:00,1.7673,1.7674,1.76712,1.7674,196149999.0
2006-01-27 22:03:00,1.76742,1.76749,1.76742,1.76749,73600000.0
2006-01-27 22:04:00,1.7675,1.76776,1.7675,1.76775,347699999.0
2006-01-27 22:05:00,1.76781,1.76792,1.76769,1.76781,118099998.0
2006-01-27 22:06:00,1.76782,1.768,1.76782,1.76798,54299998.0
2006-01-27 22:07:00,1.76807,1.76807,1.76775,1.76775,76700001.0
2006-01-27 22:08:00,1.76773,1.76776,1.76773,1.76775,95900000.0
2006-01-27 22:09:00,1.76776,1.76776,1.76774,1.76774,13400000.0
2006-01-27 22:10:00,1.7677,1.76778,1.76768,1.76778,27300000.0
2006-01-27 22:11:00,1.76782,1.76787,1.76774,1.76782,72900000.0
2006-01-27 22:12:00,1.76783,1.76791,1.7678,1.76786,196399998.0
2006-01-27 22:13:00,1.76791,1.76797,1.76791,1.76791,82699999.0
2006-01-27 22:14:00,1.76795,1.76803,1.76795,1.76795,71000001.0
2006-01-27 22:15:00,1.76791,1.76791,1.76763,1.76767,259500004.0
2006-01-27 22:16:00,1.76767,1.76786,1.76767,1.76778,329600000.0
2006-01-27 22:17:00,1.76777,1.76782,1.76763,1.76782,60300000.0
2006-01-27 22:18:00,1.76788,1.76791,1.76781,1.76785,138300001.0
2006-01-27 22:19:00,1.76791,1.76827,1.76791,1.76827,61199998.0
2006-01-27 22:20:00,1.76832,1.76843,1.76829,1.76829,107999999.0
2006-01-27 22:21:00,1.76833,1.76838,1.76831,1.76834,96699998.0
2006-01-27 22:22:00,1.76837,1.76865,1.76837,1.76845,90500000.0
2006-01-27 22:23:00,1.76849,1.76862,1.76848,1.76848,112650000.0
2006-01-27 22:24:00,1.76851,1.76863,1.76851,1.76857,96599999.0
2006-01-27 22:25:00,1.76858,1.7686,1.76855,1.76858,121499999.0
2006-01-27 22:26:00,1.76867,1.76881,1.76867,1.76878,29100000.0
2006-01-27 22:27:00,1.76872,1.76879,1.76869,1.76872,55700001.0
2006-01-27 22:28:00,1.76879,1.76885,1.76877,1.7688,54800001.0
2006-01-27 22:29:00,1.76881,1.76882,1.76858,1.76858,186000000.0
2006-01-27 22:30:00,1.76857,1.7686,1.76855,1.76855,91600000.0
2006-01-27 22:31:00,1.76855,1.76855,1.76852,1.76855,57600000.0
2006-01-27 22:32:00,1.76855,1.7686,1.76855,1.76855,169899998.0
2006-01-27 22:33:00,1.76855,1.7686,1.76855,1.76855,129500000.0
2006-01-27 22:34:00,1.76854,1.76857,1.76843,1.76848,124599999.0
2006-01-27 22:35:00,1.76853,1.76859,1.76848,1.76848,30300000.0
2006-01-27 22:36:00,1.76845,1.76845,1.76835,1.76835,60799999.0
2006-01-27 22:37:00,1.76845,1.76845,1.7684,1.7684,112700001.0
2006-01-27 22:38:00,1.76834,1.76844,1.76834,1.7684,33500000.0
2006-01-27 22:39:00,1.76838,1.76846,1.76835,1.76846,100100001.0
2006-01-27 22:40:00,1.76841,1.76849,1.76841,1.76849,45799999.0
2006-01-27 22:41:00,1.76848,1.76855,1.76843,1.76855,103700000.0
2006-01-27 22:42:00,1.76852,1.76852,1.76836,1.76852,60300000.0
2006-01-27 22:43:00,1.76843,1.76843,1.76827,1.76835,72399999.0
2006-01-27 22:44:00,1.7684,1.76844,1.76827,1.76833,139000001.0
2006-01-27 22:45:00,1.76835,1.76844,1.76835,1.76837,69100000.0
2006-01-27 22:46:00,1.76837,1.76848,1.76837,1.76844,87699999.0
2006-01-27 22:47:00,1.76846,1.76854,1.76842,1.76854,83300000.0
2006-01-27 22:48:00,1.7686,1.76865,1.76852,1.76852,43600000.0
2006-01-27 22:49:00,1.76845,1.76845,1.76831,1.76834,64800000.0
2006-01-27 22:50:00,1.76823,1.76823,1.76799,1.76803,45100001.0
2006-01-27 22:51:00,1.76795,1.76801,1.76795,1.76801,22900000.0
2006-01-27 22:52:00,1.76806,1.76806,1.7678,1.7678,17200000.0
2006-01-27 22:53:00,1.76765,1.76767,1.76735,1.76767,8100000.0
2006-01-27 22:54:00,1.76767,1.76767,1.76737,1.76737,63300001.0
2006-01-27 22:55:00,1.76738,1.7676,1.76738,1.76752,79499998.0
2006-01-27 22:56:00,1.76745,1.76745,1.7674,1.7674,80000000.0
2006-01-27 22:57:00,1.76737,1.76737,1.7671,1.76719,44400000.0
2006-01-27 22:58:00,1.76713,1.76753,1.76713,1.76753,93799998.0
2006-01-27 22:59:00,1.76752,1.76755,1.76737,1.76737,87600000.0
2006-01-27 23:00:00,1.76734,1.76734,1.76724,1.76726,49300001.0
2006-01-27 23:01:00,1.76753,1.76753,1.76726,1.76742,68900001.0
2006-01-27 23:02:00,1.76733,1.76733,1.76732,1.76732,22900000.0
2006-01-27 23:03:00,1.76719,1.76727,1.76712,1.76727,67399999.0
2006-01-27 23:04:00,1.76736,1.76749,1.76736,1.76745,117799997.0
2006-01-27 23:05:00,1.76729,1.76729,1.76724,1.76724,7800000.0
2006-01-27 23:06:00,1.76717,1.76717,1.76691,1.76712,79400000.0
2006-01-27 23:07:00,1.76705,1.76726,1.76703,1.76726,92299998.0
2006-01-27 23:08:00,1.7673,1.7673,1.7673,1.7673,36400002.0
2006-01-27 23:09:00,1.76725,1.76728,1.76722,1.76722,32500000.0
2006-01-27 23:10:00,1.76724,1.76731,1.76724,1.76731,38999999.0
2006-01-27 23:11:00,1.76737,1.76742,1.76718,1.76734,120999999.0
2006-01-27 23:12:00,1.7673,1.76735,1.76728,1.76728,61400001.0
2006-01-27 23:13:00,1.76735,1.76742,1.7672,1.76742,57300000.0
2006-01-27 23:14:00,1.76739,1.76742,1.76718,1.76742,109700002.0
2006-01-27 23:15:00,1.76737,1.76737,1.76725,1.76725,42200000.0
2006-01-27 23:16:00,1.76738,1.76742,1.76738,1.76742,5800000.0
2006-01-27 23:17:00,1.76744,1.76752,1.76742,1.76746,40800000.0
2006-01-27 23:18:00,1.76743,1.76743,1.76724,1.76741,84600001.0
2006-01-27 23:19:00,1.76744,1.76761,1.76744,1.76749,88700001.0
2006-01-27 23:20:00,1.76758,1.76758,1.76742,1.76747,75400001.0
2006-01-27 23:21:00,1.76753,1.76769,1.76753,1.76765,67600000.0
2006-01-27 23:22:00,1.76748,1.76766,1.76731,1.76766,87499998.0
2006-01-27 23:23:00,1.7677,1.76775,1.76764,1.76775,51000000.0
2006-01-27 23:24:00,1.76773,1.76773,1.76758,1.76758,60300001.0
2006-01-27 23:25:00,1.76747,1.76754,1.76737,1.76754,81999999.0
2006-01-27 23:26:00,1.76758,1.76766,1.7674,1.76766,39300000.0
2006-01-27 23:27:00,1.76768,1.76772,1.76768,1.76772,25900000.0
2006-01-27 23:28:00,1.76768,1.76772,1.76768,1.76772,39399998.0
2006-01-27 23:29:00,1.76785,1.76785,1.7678,1.76782,83500001.0
2006-01-27 23:30:00,1.76782,1.76788,1.7678,1.76788,71299998.0
2006-01-27 23:31:00,1.76776,1.76785,1.76776,1.7678,47700000.0
2006-01-27 23:32:00,1.7678,1.76788,1.76772,1.7678,74400000.0
2006-01-27 23:33:00,1.7678,1.7678,1.7678,1.7678,11200000.0
2006-01-27 23:34:00,1.76782,1.76789,1.76782,1.76787,74700001.0
2006-01-27 23:35:00,1.76781,1.76791,1.76781,1.76791,15900000.0
2006-01-27 23:36:00,1.76781,1.76793,1.76781,1.76793,22500000.0
2006-01-27 23:37:00,1.76795,1.76795,1.76795,1.76795,5500000.0
2006-01-27 23:38:00,1.76785,1.76795,1.76785,1.76795,46800000.0
2006-01-27 23:39:00,1.76795,1.76795,1.76795,1.76795,30500000.0
2006-01-27 23:40:00,1.76795,1.76795,1.7679,1.76795,21100000.0
2006-01-27 23:41:00,1.76786,1.76795,1.76782,1.76793,112650000.0
2006-01-27 23:42:00,1.76793,1.76793,1.76782,1.76788,94699998.0
2006-01-27 23:43:00,1.76788,1.76792,1.76781,1.76792,54400000.0
2006-01-27 23:44:00,1.7679,1.7679,1.76771,1.76771,82799999.0
2006-01-27 23:45:00,1.76783,1.76783,1.7676,1.76775,25600000.0
2006-01-27 23:46:00,1.76788,1.76798,1.76788,1.76796,15600000.0
2006-01-27 23:47:00,1.76802,1.76802,1.76792,1.76792,44500001.0
2006-01-27 23:48:00,1.76795,1.76809,1.76795,1.768,99400001.0
2006-01-27 23:49:00,1.76803,1.76803,1.76788,1.76788,33900000.0
2006-01-27 23:50:00,1.7679,1.76795,1.7679,1.7679,32600000.0
2006-01-27 23:51:00,1.76792,1.76796,1.76792,1.76796,5100000.0
2006-01-27 23:52:00,1.76796,1.76797,1.76786,1.76786,33199999.0
2006-01-27 23:53:00,1.76781,1.76787,1.76775,1.7678,126199998.0
2006-01-27 23:54:00,1.76785,1.76785,1.76775,1.76775,37600001.0
2006-01-27 23:55:00,1.7678,1.7678,1.7678,1.7678,14000000.0
2006-01-27 23:56:00,1.76758,1.76758,1.76747,1.76747,17200000.0
2006-01-27 23:57:00,1.76717,1.76737,1.76706,1.76706,104200001.0
2006-01-27 23:58:00,1.76709,1.76721,1.76704,1.76704,69899999.0
2006-01-27 23:59:00,1.76705,1.76705,1.76705,1.76705,43199999.0
2006-01-30 00:03:00,1.769,1.7692,1.769,1.7692,42700001.0
2006-01-30 00:04:00,1.769,1.7693,1.769,1.7692,42700001.0
2006-01-30 00:05:00,1.7693,1.7693,1.7692,1.7692,42700001.0
2006-01-30 00:06:00,1.7691,1.7691,1.769,1.769,42700001.0
2006-01-30 00:07:00,1.7691,1.7693,1.7691,1.7693,42700001.0
2006-01-30 00:08:00,1.7692,1.7692,1.7692,1.7692,42700001.0
2006-01-30 00:10:00,1.7691,1.7692,1.7691,1.7691,42700001.0
2006-01-30 00:20:00,1.7687,1.769,1.7687,1.769,42700001.0
2006-01-30 00:29:00,1.7687,1.7687,1.7687,1.7687,42700001.0
2006-01-30 00:32:00,1.769,1.769,1.769,1.769,42700001.0
2006-01-30 00:40:00,1.7691,1.7692,1.7691,1.7691,42700001.0
2006-01-30 00:41:00,1.7692,1.7692,1.7691,1.7691,42700001.0
2006-01-30 00:42:00,1.7692,1.7692,1.7691,1.7691,42700001.0
2006-01-30 00:43:00,1.769,1.7691,1.769,1.7691,42700001.0
2006-01-30 00:44:00,1.769,1.7693,1.769,1.769,42700001.0
2006-01-30 00:45:00,1.7691,1.7691,1.7691,1.7691,42700001.0
2006-01-30 00:46:00,1.769,1.7691,1.769,1.7691,42700001.0
2006-01-30 00:47:00,1.7692,1.7692,1.7692,1.7692,42700001.0
2006-01-30 00:48:00,1.7691,1.7691,1.7691,1.7691,42700001.0
2006-01-30 00:50:00,1.7692,1.7692,1.769,1.7691,42700001.0
2006-01-30 00:51:00,1.7687,1.7687,1.7687,1.7687,42700001.0
2006-01-30 00:52:00,1.769,1.7693,1.769,1.7693,42700001.0
2006-01-30 00:53:00,1.7692,1.7694,1.7692,1.7694,42700001.0
2006-01-30 00:54:00,1.7692,1.7694,1.7692,1.7694,42700001.0
2006-01-30 00:57:00,1.7697,1.7697,1.7694,1.7694,42700001.0
2006-01-30 00:58:00,1.7697,1.7697,1.7694,1.7695,42700001.0
2006-01-30 00:59:00,1.7694,1.7694,1.7694,1.7694,42700001.0
2006-01-30 01:03:00,1.7695,1.7696,1.7695,1.7696,42700001.0
2006-01-30 01:04:00,1.7695,1.7696,1.7695,1.7696,42700001.0
2006-01-30 01:05:00,1.7697,1.7697,1.7695,1.7695,42700001.0
2006-01-30 01:06:00,1.7694,1.7694,1.7694,1.7694,42700001.0
2006-01-30 01:07:00,1.7696,1.7696,1.7693,1.7693,42700001.0
2006-01-30 01:08:00,1.7695,1.7695,1.7694,1.7694,42700001.0
2006-01-30 01:09:00,1.7693,1.7693,1.7687,1.7687,42700001.0
2006-01-30 01:10:00,1.769,1.769,1.7687,1.769,42700001.0
2006-01-30 01:11:00,1.7692,1.7692,1.7687,1.7687,42700001.0
2006-01-30 01:18:00,1.769,1.769,1.7687,1.7687,42700001.0
2006-01-30 01:19:00,1.769,1.769,1.7687,1.769,42700001.0
2006-01-30 01:20:00,1.7687,1.7691,1.7687,1.7691,42700001.0
2006-01-30 01:22:00,1.769,1.769,1.769,1.769,42700001.0
2006-01-30 01:26:00,1.7692,1.7692,1.7692,1.7692,42700001.0
2006-01-30 01:37:00,1.7693,1.7693,1.7692,1.7692,42700001.0
2006-01-30 01:38:00,1.7691,1.7692,1.7691,1.7691,42700001.0
2006-01-30 01:39:00,1.7692,1.7692,1.7691,1.7692,42700001.0
2006-01-30 01:40:00,1.7691,1.7692,1.7691,1.7691,42700001.0
2006-01-30 01:41:00,1.7692,1.7692,1.769,1.769,42700001.0
2006-01-30 01:42:00,1.7691,1.7691,1.769,1.769,42700001.0
2006-01-30 01:45:00,1.7691,1.7693,1.7691,1.7693,42700001.0
2006-01-30 01:46:00,1.7694,1.7694,1.7693,1.7693,42700001.0
2006-01-30 01:47:00,1.7694,1.7694,1.7693,1.7693,42700001.0
2006-01-30 01:49:00,1.7694,1.7694,1.7693,1.7693,42700001.0
2006-01-30 01:51:00,1.7694,1.7696,1.7694,1.7695,42700001.0
2006-01-30 01:52:00,1.7696,1.7701,1.7696,1.77,42700001.0
2006-01-30 01:53:00,1.7701,1.7703,1.7701,1.7703,42700001.0
2006-01-30 01:54:00,1.7705,1.7706,1.7703,1.7706,42700001.0
2006-01-30 01:55:00,1.7705,1.7705,1.7705,1.7705,42700001.0
2006-01-30 01:56:00,1.7706,1.7706,1.7705,1.7706,42700001.0
2006-01-30 01:58:00,1.7705,1.7706,1.7705,1.7706,42700001.0
2006-01-30 01:59:00,1.7708,1.7708,1.7706,1.7708,42700001.0
2006-01-30 02:00:00,1.76913,1.76915,1.7691,1.76915,42700001.0
2006-01-30 02:01:00,1.7691,1.76913,1.7691,1.7691,35200000.0
2006-01-30 02:02:00,1.76907,1.7691,1.76907,1.76907,54700002.0
2006-01-30 02:03:00,1.76915,1.76923,1.76914,1.76923,48200000.0
2006-01-30 02:04:00,1.76918,1.76928,1.76918,1.76928,64000002.0
2006-01-30 02:05:00,1.76935,1.76936,1.7692,1.76925,55400000.0
2006-01-30 02:06:00,1.7693,1.7693,1.76916,1.7692,29699999.0
2006-01-30 02:07:00,1.76919,1.76928,1.76919,1.76924,47299999.0
2006-01-30 02:08:00,1.76914,1.76914,1.76904,1.7691,37800001.0
2006-01-30 02:09:00,1.76892,1.76892,1.7688,1.7688,19000000.0
2006-01-30 02:10:00,1.76871,1.76878,1.76861,1.7687,77100000.0
2006-01-30 02:11:00,1.76879,1.76888,1.76865,1.7687,52500000.0
2006-01-30 02:12:00,1.76858,1.76862,1.76854,1.76854,42200000.0
2006-01-30 02:13:00,1.7686,1.76865,1.76852,1.7686,38200000.0
2006-01-30 02:14:00,1.76862,1.76862,1.76852,1.76852,18300000.0
2006-01-30 02:15:00,1.76853,1.76853,1.76837,1.76853,82699998.0
2006-01-30 02:16:00,1.7685,1.76855,1.7685,1.7685,41200000.0
2006-01-30 02:17:00,1.76855,1.76855,1.7685,1.7685,25100000.0
2006-01-30 02:18:00,1.76852,1.76872,1.76848,1.76872,71200000.0
2006-01-30 02:19:00,1.76868,1.76873,1.76861,1.76873,36500000.0
2006-01-30 02:20:00,1.76873,1.76873,1.76861,1.76866,79000000.0
2006-01-30 02:21:00,1.76862,1.76882,1.7686,1.76882,58100001.0
2006-01-30 02:22:00,1.76874,1.76886,1.7687,1.7687,94999998.0
2006-01-30 02:23:00,1.76871,1.76878,1.76871,1.76878,63499999.0
2006-01-30 02:24:00,1.7688,1.76885,1.7688,1.7688,51400001.0
2006-01-30 02:25:00,1.76873,1.76885,1.76873,1.7688,20200000.0
2006-01-30 02:26:00,1.76881,1.76891,1.76869,1.76887,50800000.0
2006-01-30 02:27:00,1.76885,1.76895,1.76885,1.76895,58600000.0
2006-01-30 02:28:00,1.76885,1.76895,1.76885,1.76895,36400000.0
2006-01-30 02:29:00,1.76892,1.76895,1.76885,1.76895,57300000.0
2006-01-30 02:30:00,1.7689,1.76895,1.76887,1.7689,61400000.0
2006-01-30 02:31:00,1.76895,1.76895,1.76865,1.76865,6100000.0
2006-01-30 02:32:00,1.7689,1.76895,1.7689,1.7689,84499999.0
2006-01-30 02:33:00,1.76895,1.76895,1.76883,1.76883,9100000.0
2006-01-30 02:34:00,1.76887,1.76895,1.76887,1.76888,97699999.0
2006-01-30 02:35:00,1.76888,1.7689,1.76888,1.7689,44099999.0
2006-01-30 02:36:00,1.7689,1.76895,1.76888,1.7689,66600000.0
2006-01-30 02:37:00,1.76901,1.76901,1.76901,1.76901,20300000.0
2006-01-30 02:38:00,1.76895,1.76901,1.76888,1.76888,54100000.0
2006-01-30 02:39:00,1.76887,1.76893,1.76883,1.76887,79200000.0
2006-01-30 02:40:00,1.76881,1.76888,1.76881,1.76888,40900000.0
2006-01-30 02:41:00,1.76888,1.76888,1.76873,1.76873,47400000.0
2006-01-30 02:42:00,1.76874,1.76883,1.76872,1.76883,52400000.0
2006-01-30 02:43:00,1.76876,1.76877,1.76871,1.76871,27400000.0
2006-01-30 02:44:00,1.76865,1.76875,1.76865,1.76875,156199998.0
2006-01-30 02:45:00,1.76872,1.76881,1.76872,1.7688,33400000.0
2006-01-30 02:46:00,1.76886,1.76904,1.76886,1.76899,84500000.0
2006-01-30 02:47:00,1.769,1.7691,1.76898,1.76898,62699999.0
2006-01-30 02:48:00,1.76908,1.76908,1.76908,1.76908,500000.0
2006-01-30 02:49:00,1.769,1.76905,1.769,1.769,14200000.0
2006-01-30 02:50:00,1.76904,1.76914,1.76904,1.76907,115400001.0
2006-01-30 02:51:00,1.76898,1.76928,1.76898,1.76928,50300000.0
2006-01-30 02:52:00,1.76928,1.76943,1.76921,1.76943,74000000.0
2006-01-30 02:53:00,1.76955,1.76977,1.76955,1.76977,29199999.0
2006-01-30 02:54:00,1.76988,1.77029,1.76988,1.77029,69900000.0
2006-01-30 02:55:00,1.77034,1.77034,1.77031,1.77031,19500000.0
2006-01-30 02:56:00,1.77042,1.77042,1.77021,1.7703,140300000.0
2006-01-30 02:57:00,1.77038,1.77046,1.77033,1.77038,101099998.0
2006-01-30 02:58:00,1.77033,1.77036,1.77026,1.77036,37900000.0
2006-01-30 02:59:00,1.77042,1.77053,1.77042,1.77052,30300000.0
2006-01-30 03:00:00,1.77052,1.77055,1.77041,1.77041,34300000.0
2006-01-30 03:01:00,1.77043,1.77045,1.7704,1.7704,56900000.0
2006-01-30 03:02:00,1.77033,1.7704,1.77032,1.77032,31000000.0
2006-01-30 03:03:00,1.77035,1.77035,1.77025,1.77033,58099999.0
2006-01-30 03:04:00,1.77031,1.77031,1.77015,1.77015,57200000.0
2006-01-30 03:05:00,1.77008,1.77019,1.77008,1.77012,70899999.0
2006-01-30 03:06:00,1.77,1.77,1.76985,1.76985,80800000.0
2006-01-30 03:07:00,1.76988,1.76995,1.76981,1.76995,71200000.0
2006-01-30 03:08:00,1.76995,1.76995,1.76995,1.76995,2800000.0
2006-01-30 03:09:00,1.76995,1.76995,1.76985,1.76995,10700000.0
2006-01-30 03:10:00,1.76992,1.76992,1.7698,1.7698,50899999.0
2006-01-30 03:11:00,1.76989,1.76989,1.76986,1.76986,31100000.0
2006-01-30 03:12:00,1.76996,1.76996,1.7698,1.76982,37100000.0
2006-01-30 03:13:00,1.76982,1.76982,1.76962,1.7697,62900000.0
2006-01-30 03:14:00,1.76967,1.76968,1.76961,1.76961,33200000.0
2006-01-30 03:15:00,1.76967,1.76967,1.76958,1.76958,51600001.0
2006-01-30 03:16:00,1.76963,1.76963,1.76954,1.76957,12500000.0
2006-01-30 03:17:00,1.76951,1.76962,1.76951,1.76962,73600000.0
2006-01-30 03:18:00,1.76957,1.76957,1.76942,1.76945,37900000.0
2006-01-30 03:19:00,1.76936,1.76957,1.76936,1.76944,61800000.0
2006-01-30 03:20:00,1.7693,1.7693,1.7689,1.76895,22300000.0
2006-01-30 03:21:00,1.76875,1.76875,1.76849,1.76849,24500000.0
2006-01-30 03:22:00,1.76855,1.76877,1.76853,1.76853,80100001.0
2006-01-30 03:23:00,1.76852,1.76855,1.76852,1.76855,25600000.0
2006-01-30 03:24:00,1.76874,1.76889,1.76872,1.76872,71900001.0
2006-01-30 03:25:00,1.76862,1.76862,1.76803,1.76803,51099999.0
2006-01-30 03:26:00,1.76793,1.76797,1.76731,1.76735,45600000.0
2006-01-30 03:27:00,1.76733,1.76737,1.76733,1.76737,3700000.0
2006-01-30 03:28:00,1.76744,1.76777,1.76734,1.76777,76700001.0
2006-01-30 03:29:00,1.76789,1.76789,1.76786,1.76786,21500000.0
2006-01-30 03:30:00,1.76807,1.76831,1.76807,1.76831,32800000.0
2006-01-30 03:31:00,1.76841,1.76841,1.76832,1.76832,38400000.0
2006-01-30 03:32:00,1.76835,1.76835,1.76828,1.76835,47299999.0
2006-01-30 03:33:00,1.76825,1.76825,1.76821,1.76821,17800000.0
2006-01-30 03:34:00,1.7682,1.7682,1.76815,1.76815,21500000.0
2006-01-30 03:35:00,1.7682,1.7682,1.7682,1.7682,7700000.0
2006-01-30 03:36:00,1.76817,1.76825,1.76817,1.7682,100699998.0
2006-01-30 03:37:00,1.7681,1.7681,1.76795,1.76795,12600000.0
2006-01-30 03:38:00,1.76782,1.76789,1.76759,1.76759,57699999.0
2006-01-30 03:39:00,1.76762,1.76784,1.76762,1.76784,86699999.0
2006-01-30 03:40:00,1.76798,1.76811,1.76798,1.76811,26800000.0
2006-01-30 03:41:00,1.76825,1.76843,1.76825,1.76839,17900000.0
2006-01-30 03:42:00,1.76835,1.76845,1.76833,1.76833,76800000.0
2006-01-30 03:43:00,1.76832,1.76839,1.76832,1.76835,6300000.0
2006-01-30 03:44:00,1.76836,1.76836,1.76834,1.76834,12800000.0
2006-01-30 03:45:00,1.76823,1.76824,1.76815,1.76824,59599999.0
2006-01-30 03:46:00,1.76819,1.7683,1.76816,1.76823,81600001.0
2006-01-30 03:47:00,1.76832,1.76842,1.76831,1.76842,52100000.0
2006-01-30 03:48:00,1.7684,1.76844,1.7683,1.76844,66899999.0
2006-01-30 03:49:00,1.76835,1.76835,1.76822,1.76835,64700000.0
2006-01-30 03:50:00,1.7683,1.7683,1.76828,1.76828,5100000.0
2006-01-30 03:51:00,1.76832,1.76843,1.76832,1.76832,54300000.0
2006-01-30 03:52:00,1.76832,1.76832,1.76819,1.76819,32900000.0
2006-01-30 03:53:00,1.76813,1.76843,1.76813,1.76843,37800000.0
2006-01-30 03:54:00,1.76845,1.76845,1.76837,1.76837,41800001.0
2006-01-30 03:55:00,1.7684,1.76845,1.7684,1.76845,18900000.0
2006-01-30 03:56:00,1.76845,1.76845,1.76835,1.76845,37600000.0
2006-01-30 03:57:00,1.76836,1.76838,1.76832,1.76832,24900000.0
2006-01-30 03:58:00,1.76832,1.76843,1.76829,1.76835,83900000.0
2006-01-30 03:59:00,1.76828,1.76836,1.76825,1.76836,39799999.0
2006-01-30 04:00:00,1.76835,1.76835,1.76835,1.76835,9600000.0
2006-01-30 04:01:00,1.76829,1.76829,1.76823,1.76823,20200000.0
2006-01-30 04:02:00,1.76818,1.76818,1.76798,1.76814,79399999.0
2006-01-30 04:03:00,1.76824,1.76837,1.76824,1.76837,78700001.0
2006-01-30 04:04:00,1.76836,1.7684,1.76836,1.76838,37600000.0
2006-01-30 04:05:00,1.7684,1.76845,1.76838,1.76845,45200001.0
2006-01-30 04:06:00,1.76834,1.76838,1.76829,1.76832,64300001.0
2006-01-30 04:07:00,1.76833,1.76851,1.76829,1.76829,58600001.0
2006-01-30 04:08:00,1.76835,1.76835,1.76825,1.76835,74499999.0
2006-01-30 04:09:00,1.76837,1.7684,1.76835,1.7684,51200000.0
2006-01-30 04:10:00,1.76839,1.76846,1.76839,1.76846,27200000.0
2006-01-30 04:11:00,1.76858,1.76862,1.76854,1.76858,74700000.0
2006-01-30 04:12:00,1.76869,1.7688,1.76869,1.76877,27800000.0
2006-01-30 04:13:00,1.76885,1.76887,1.76875,1.76875,58400000.0
2006-01-30 04:14:00,1.76878,1.76878,1.76859,1.76859,37000000.0
2006-01-30 04:15:00,1.76868,1.76868,1.76856,1.76859,57700000.0
2006-01-30 04:16:00,1.76848,1.7685,1.76834,1.76834,78500000.0
2006-01-30 04:17:00,1.76832,1.76836,1.76796,1.76796,72800000.0
2006-01-30 04:18:00,1.76797,1.76803,1.76797,1.76803,22600000.0
2006-01-30 04:19:00,1.76808,1.76808,1.76802,1.76802,1600000.0
2006-01-30 04:20:00,1.76798,1.76833,1.76798,1.76833,64199999.0
2006-01-30 04:21:00,1.76843,1.76845,1.76837,1.76837,37600000.0
2006-01-30 04:22:00,1.76828,1.76835,1.76825,1.76835,145300001.0
2006-01-30 04:23:00,1.76835,1.76835,1.7683,1.7683,13200000.0
2006-01-30 04:24:00,1.76837,1.76849,1.76837,1.7684,89699999.0
2006-01-30 04:25:00,1.7684,1.7684,1.7684,1.7684,4800000.0
2006-01-30 04:26:00,1.76845,1.76845,1.76835,1.7684,43699999.0
2006-01-30 04:27:00,1.76845,1.76845,1.76837,1.76845,66700000.0
2006-01-30 04:28:00,1.76837,1.76845,1.76831,1.76845,109500002.0
2006-01-30 04:29:00,1.76842,1.76842,1.76823,1.76827,69199999.0
2006-01-30 04:30:00,1.76822,1.76822,1.76822,1.76822,50299999.0
2006-01-30 04:31:00,1.7682,1.7682,1.7682,1.7682,800000.0
2006-01-30 04:32:00,1.76812,1.76817,1.76807,1.76807,48800001.0
2006-01-30 04:33:00,1.76806,1.7681,1.76794,1.76806,54500000.0
2006-01-30 04:34:00,1.76812,1.76821,1.76811,1.76811,81299999.0
2006-01-30 04:35:00,1.76805,1.76815,1.76805,1.76815,89399997.0
2006-01-30 04:36:00,1.7681,1.76822,1.7681,1.76822,51000000.0
2006-01-30 04:37:00,1.76825,1.76825,1.76815,1.7682,51200001.0
2006-01-30 04:38:00,1.7682,1.76825,1.7682,1.76825,60100000.0
2006-01-30 04:39:00,1.76825,1.76825,1.7682,1.7682,4700000.0
2006-01-30 04:40:00,1.76828,1.76828,1.7682,1.7682,54000001.0
2006-01-30 04:41:00,1.7682,1.76825,1.7682,1.76825,35200000.0
2006-01-30 04:42:00,1.76824,1.76855,1.76824,1.76853,108400001.0
2006-01-30 04:43:00,1.76853,1.76853,1.76837,1.76846,53500001.0
2006-01-30 04:44:00,1.76842,1.76849,1.76815,1.76815,39100000.0
2006-01-30 04:45:00,1.76817,1.76838,1.76817,1.76828,53100001.0
2006-01-30 04:46:00,1.76831,1.76831,1.76824,1.76824,18400000.0
2006-01-30 04:47:00,1.76816,1.76822,1.76804,1.76804,73899999.0
2006-01-30 04:48:00,1.768,1.768,1.76792,1.76795,14100000.0
2006-01-30 04:49:00,1.76793,1.76793,1.76786,1.76793,51000000.0
2006-01-30 04:50:00,1.76792,1.76792,1.76777,1.76777,31000000.0
2006-01-30 04:51:00,1.76761,1.76761,1.76725,1.76738,85499997.0
2006-01-30 04:52:00,1.7674,1.76741,1.76726,1.76741,42100000.0
2006-01-30 04:53:00,1.76738,1.7674,1.76738,1.7674,20200000.0
2006-01-30 04:54:00,1.7675,1.76757,1.76747,1.76747,120299997.0
2006-01-30 04:55:00,1.76731,1.76742,1.76731,1.76738,18100000.0
2006-01-30 04:56:00,1.7673,1.7673,1.7673,1.7673,13900000.0
2006-01-30 04:57:00,1.76733,1.76743,1.76732,1.76743,67899999.0
2006-01-30 04:58:00,1.76735,1.76748,1.76735,1.7674,47900000.0
2006-01-30 04:59:00,1.76735,1.76735,1.76715,1.76727,66100001.0
2006-01-30 05:00:00,1.76735,1.76735,1.7673,1.7673,20300000.0
2006-01-30 05:01:00,1.76725,1.76725,1.76725,1.76725,9200000.0
2006-01-30 05:02:00,1.7673,1.76741,1.76723,1.76723,41500000.0
2006-01-30 05:03:00,1.76722,1.7673,1.76712,1.76724,87000001.0
2006-01-30 05:04:00,1.7672,1.7672,1.7672,1.7672,3700000.0
2006-01-30 05:05:00,1.76718,1.76718,1.76698,1.76702,29300000.0
2006-01-30 05:06:00,1.76697,1.76705,1.76697,1.767,49599999.0
2006-01-30 05:07:00,1.76685,1.76685,1.76648,1.76657,48700000.0
2006-01-30 05:08:00,1.7667,1.76688,1.7667,1.76681,35900000.0
2006-01-30 05:09:00,1.76672,1.76672,1.76638,1.76638,32200000.0
2006-01-30 05:10:00,1.76611,1.76611,1.76548,1.76557,44000000.0
2006-01-30 05:11:00,1.76566,1.76578,1.76555,1.76578,31000000.0
2006-01-30 05:12:00,1.76592,1.76598,1.76592,1.76598,15600000.0
2006-01-30 05:13:00,1.766,1.76605,1.766,1.766,25200000.0
2006-01-30 05:14:00,1.76598,1.76605,1.76598,1.766,66600002.0
2006-01-30 05:15:00,1.76605,1.7661,1.76598,1.76602,48300000.0
2006-01-30 05:16:00,1.76599,1.7661,1.76597,1.76609,45299999.0
2006-01-30 05:17:00,1.76617,1.76617,1.76608,1.76608,27600000.0
2006-01-30 05:18:00,1.76608,1.76618,1.76608,1.76615,22100000.0
2006-01-30 05:19:00,1.76604,1.76605,1.76598,1.76602,55100000.0
2006-01-30 05:20:00,1.76601,1.76612,1.76601,1.76607,69399999.0
2006-01-30 05:21:00,1.76606,1.76612,1.76601,1.76607,15200000.0
2006-01-30 05:22:00,1.76615,1.76615,1.76608,1.76608,41300001.0
2006-01-30 05:23:00,1.76616,1.76616,1.76616,1.76616,1200000.0
2006-01-30 05:24:00,1.76615,1.7662,1.76615,1.7662,42300001.0
2006-01-30 05:25:00,1.7662,1.76625,1.7662,1.76625,18800000.0
2006-01-30 05:26:00,1.76619,1.7662,1.76612,1.76614,33200000.0
2006-01-30 05:27:00,1.76611,1.76611,1.76604,1.76604,25000000.0
2006-01-30 05:28:00,1.76603,1.76603,1.76591,1.76596,104699997.0
2006-01-30 05:29:00,1.766,1.766,1.76595,1.766,59199998.0
2006-01-30 05:30:00,1.766,1.76605,1.766,1.76605,42200001.0
2006-01-30 05:31:00,1.766,1.766,1.76595,1.76595,17800000.0
2006-01-30 05:32:00,1.76602,1.76608,1.76601,1.76608,16800000.0
2006-01-30 05:33:00,1.76607,1.76607,1.76595,1.76606,97099999.0
2006-01-30 05:34:00,1.76616,1.76632,1.76593,1.76632,73499999.0
2006-01-30 05:35:00,1.76634,1.76641,1.76634,1.76641,1400000.0
2006-01-30 05:36:00,1.76638,1.76638,1.76635,1.76638,47900000.0
2006-01-30 05:37:00,1.76627,1.7663,1.76625,1.76625,39800000.0
2006-01-30 05:38:00,1.76631,1.76637,1.76627,1.76636,88199999.0
2006-01-30 05:39:00,1.7664,1.7665,1.76639,1.76639,73600002.0
2006-01-30 05:40:00,1.76645,1.76645,1.7663,1.7664,48200000.0
2006-01-30 05:41:00,1.76642,1.76648,1.76613,1.76613,91300000.0
2006-01-30 05:42:00,1.7662,1.76632,1.76599,1.76599,60400001.0
2006-01-30 05:43:00,1.76604,1.76609,1.76597,1.76597,44700000.0
2006-01-30 05:44:00,1.76591,1.76591,1.76562,1.76562,63700000.0
2006-01-30 05:45:00,1.76561,1.76561,1.76552,1.76552,19800000.0
2006-01-30 05:46:00,1.76555,1.76572,1.76555,1.76569,55699998.0
2006-01-30 05:47:00,1.76573,1.76601,1.76573,1.76601,57500000.0
2006-01-30 05:48:00,1.766,1.766,1.76567,1.76569,49500000.0
2006-01-30 05:49:00,1.76558,1.76574,1.76558,1.76574,29800000.0
2006-01-30 05:50:00,1.76565,1.76565,1.76554,1.76558,43400000.0
2006-01-30 05:51:00,1.76558,1.76564,1.76558,1.76558,4000000.0
2006-01-30 05:52:00,1.7655,1.76555,1.7655,1.76555,25200000.0
2006-01-30 05:53:00,1.76548,1.76549,1.76538,1.76544,64700000.0
2006-01-30 05:54:00,1.76547,1.76563,1.76542,1.76563,65600000.0
2006-01-30 05:55:00,1.7656,1.76565,1.7656,1.7656,98699999.0
2006-01-30 05:56:00,1.76557,1.76558,1.7655,1.7655,42500000.0
2006-01-30 05:57:00,1.76553,1.76553,1.76543,1.76547,9400000.0
2006-01-30 05:58:00,1.76545,1.76545,1.76535,1.7654,68000000.0
2006-01-30 05:59:00,1.76538,1.76545,1.76535,1.7654,98700000.0
2006-01-30 06:00:00,1.76548,1.76554,1.76544,1.76547,63700000.0
2006-01-30 06:01:00,1.76555,1.76555,1.76547,1.76548,75000000.0
2006-01-30 06:02:00,1.7655,1.7655,1.76545,1.7655,17800000.0
2006-01-30 06:03:00,1.76558,1.76558,1.76545,1.76555,57300001.0
2006-01-30 06:04:00,1.76562,1.76568,1.76562,1.76568,4000000.0
2006-01-30 06:05:00,1.76572,1.76582,1.76572,1.76573,63850000.0
2006-01-30 06:06:00,1.76567,1.76573,1.76552,1.76558,61200000.0
2006-01-30 06:07:00,1.76558,1.76561,1.76546,1.76557,38600000.0
2006-01-30 06:08:00,1.7656,1.76565,1.7656,1.76565,24000000.0
2006-01-30 06:09:00,1.76558,1.76562,1.76553,1.76553,73000001.0
2006-01-30 06:10:00,1.7655,1.76562,1.76547,1.76562,35000000.0
2006-01-30 06:11:00,1.76563,1.76563,1.76542,1.76542,96900002.0
2006-01-30 06:12:00,1.76545,1.76545,1.76538,1.7654,22800000.0
2006-01-30 06:13:00,1.7654,1.76545,1.7654,1.7654,24800000.0
2006-01-30 06:14:00,1.76547,1.76552,1.76542,1.76547,41800000.0
2006-01-30 06:15:00,1.76546,1.76553,1.7654,1.76553,56300000.0
2006-01-30 06:16:00,1.7655,1.76557,1.76545,1.76545,76000001.0
2006-01-30 06:17:00,1.76548,1.76551,1.7654,1.76548,68700000.0
2006-01-30 06:18:00,1.7655,1.76562,1.7655,1.76562,29300000.0
2006-01-30 06:19:00,1.76558,1.76558,1.76558,1.76558,6700000.0
2006-01-30 06:20:00,1.76559,1.7657,1.76559,1.7657,25700000.0
2006-01-30 06:21:00,1.7657,1.76581,1.7657,1.76572,30000000.0
2006-01-30 06:22:00,1.76565,1.76567,1.76556,1.76566,62170001.0
2006-01-30 06:23:00,1.76568,1.76568,1.76558,1.7656,63900000.0
2006-01-30 06:24:00,1.76565,1.76565,1.76558,1.76562,85699999.0
2006-01-30 06:25:00,1.76568,1.76568,1.76555,1.76558,27600000.0
2006-01-30 06:26:00,1.76562,1.76563,1.76552,1.76563,64299998.0
2006-01-30 06:27:00,1.7656,1.76568,1.76558,1.76568,90400000.0
2006-01-30 06:28:00,1.76556,1.76558,1.76546,1.76546,26700000.0
2006-01-30 06:29:00,1.76557,1.76557,1.76557,1.76557,9100000.0
2006-01-30 06:30:00,1.76554,1.76563,1.76554,1.76555,92100000.0
2006-01-30 06:31:00,1.76558,1.76565,1.76558,1.7656,10000000.0
2006-01-30 06:32:00,1.7656,1.7656,1.76558,1.7656,64700001.0
2006-01-30 06:33:00,1.76563,1.76563,1.76563,1.76563,16400000.0
2006-01-30 06:34:00,1.76555,1.76565,1.76555,1.76563,74000000.0
2006-01-30 06:35:00,1.7656,1.7656,1.76555,1.76555,9400000.0
2006-01-30 06:36:00,1.76561,1.76561,1.76543,1.76543,37070000.0
2006-01-30 06:37:00,1.76545,1.76554,1.76545,1.76552,56399999.0
2006-01-30 06:38:00,1.76558,1.76562,1.76558,1.76562,12300000.0
2006-01-30 06:39:00,1.7656,1.76565,1.7656,1.76565,27099999.0
2006-01-30 06:40:00,1.76562,1.76562,1.76555,1.76555,7700000.0
2006-01-30 06:41:00,1.76556,1.76563,1.76551,1.76563,55900000.0
2006-01-30 06:42:00,1.7656,1.7657,1.7656,1.7656,56100000.0
2006-01-30 06:43:00,1.7656,1.76568,1.7656,1.76565,46400000.0
2006-01-30 06:44:00,1.7657,1.76575,1.76565,1.7657,39500001.0
2006-01-30 06:45:00,1.7657,1.76575,1.7656,1.76568,32500000.0
2006-01-30 06:46:00,1.76573,1.76573,1.76559,1.76569,79699999.0
2006-01-30 06:47:00,1.7657,1.76578,1.76567,1.76567,30900000.0
2006-01-30 06:48:00,1.76575,1.76575,1.76565,1.76575,29500000.0
2006-01-30 06:49:00,1.76575,1.76587,1.76575,1.76587,62200002.0
2006-01-30 06:50:00,1.76577,1.76586,1.76577,1.76586,103799998.0
2006-01-30 06:51:00,1.7659,1.76598,1.76585,1.7659,35200000.0
2006-01-30 06:52:00,1.76589,1.76593,1.76559,1.76588,54770001.0
2006-01-30 06:53:00,1.76598,1.76603,1.76597,1.76597,44900000.0
2006-01-30 06:54:00,1.76609,1.76617,1.76609,1.76617,39600000.0
2006-01-30 06:55:00,1.76606,1.76613,1.76605,1.76608,65000000.0
2006-01-30 06:56:00,1.76595,1.76595,1.76578,1.76579,45799999.0
2006-01-30 06:57:00,1.76584,1.76586,1.76584,1.76586,3200000.0
2006-01-30 06:58:00,1.76592,1.76592,1.76558,1.76588,55200000.0
2006-01-30 06:59:00,1.7659,1.76593,1.7658,1.7658,55099999.0
2006-01-30 07:00:00,1.76595,1.76595,1.76588,1.76588,21200000.0
2006-01-30 07:01:00,1.76587,1.76595,1.7658,1.76585,39400000.0
2006-01-30 07:02:00,1.76593,1.76595,1.76593,1.76595,6300000.0
2006-01-30 07:03:00,1.76589,1.76594,1.76582,1.76582,65000000.0
2006-01-30 07:04:00,1.76589,1.76589,1.76586,1.76586,21900000.0
2006-01-30 07:05:00,1.76587,1.76595,1.76587,1.7659,30000001.0
2006-01-30 07:06:00,1.76593,1.76593,1.76587,1.76587,8700000.0
2006-01-30 07:07:00,1.76597,1.76597,1.7659,1.7659,30500000.0
2006-01-30 07:08:00,1.76597,1.76613,1.76597,1.76613,40000000.0
2006-01-30 07:09:00,1.7661,1.7661,1.766,1.7661,62299999.0
2006-01-30 07:10:00,1.76621,1.76634,1.76621,1.76634,33700001.0
2006-01-30 07:11:00,1.76644,1.7665,1.76633,1.7664,14000000.0
2006-01-30 07:12:00,1.76638,1.76638,1.76634,1.76634,9200000.0
2006-01-30 07:13:00,1.76635,1.76635,1.76625,1.76627,114800001.0
2006-01-30 07:14:00,1.76625,1.76635,1.76625,1.7663,62400000.0
2006-01-30 07:15:00,1.76635,1.76635,1.7662,1.76635,68900000.0
2006-01-30 07:16:00,1.76635,1.76635,1.7663,1.76632,13800000.0
2006-01-30 07:17:00,1.76635,1.76638,1.76627,1.76635,51600001.0
2006-01-30 07:18:00,1.76635,1.76646,1.76635,1.76646,24900000.0
2006-01-30 07:19:00,1.7665,1.76655,1.76647,1.76647,92899996.0
2006-01-30 07:20:00,1.76657,1.76687,1.76657,1.76685,46200000.0
2006-01-30 07:21:00,1.76678,1.76678,1.76667,1.76667,38200000.0
2006-01-30 07:22:00,1.76658,1.76662,1.76658,1.76658,72400000.0
2006-01-30 07:23:00,1.76655,1.76655,1.7665,1.7665,30399999.0
2006-01-30 07:24:00,1.7665,1.7666,1.76649,1.76658,69200001.0
2006-01-30 07:25:00,1.76651,1.76651,1.76631,1.76639,39700000.0
2006-01-30 07:26:00,1.76642,1.76651,1.76639,1.76639,98500001.0
2006-01-30 07:27:00,1.76625,1.76635,1.76625,1.76628,34500000.0
2006-01-30 07:28:00,1.76632,1.76647,1.76632,1.76647,17100000.0
2006-01-30 07:29:00,1.76647,1.76653,1.76644,1.76653,25400000.0
2006-01-30 07:30:00,1.76663,1.76663,1.76662,1.76662,7400000.0
2006-01-30 07:31:00,1.76666,1.76666,1.76661,1.76662,91899999.0
2006-01-30 07:32:00,1.76652,1.76652,1.76641,1.76641,76300001.0
2006-01-30 07:33:00,1.76647,1.76653,1.76644,1.76653,48500000.0
2006-01-30 07:34:00,1.76648,1.76648,1.76642,1.76642,41300000.0
2006-01-30 07:35:00,1.76647,1.76658,1.76643,1.76658,77800000.0
2006-01-30 07:36:00,1.7666,1.76673,1.76648,1.76673,62299999.0
2006-01-30 07:37:00,1.76676,1.76676,1.76634,1.76653,108600000.0
2006-01-30 07:38:00,1.76657,1.76679,1.76657,1.76671,115799999.0
2006-01-30 07:39:00,1.76675,1.76675,1.76663,1.76668,36100000.0
2006-01-30 07:40:00,1.76669,1.76686,1.76659,1.76673,64700002.0
2006-01-30 07:41:00,1.76685,1.76685,1.7668,1.7668,18700000.0
2006-01-30 07:42:00,1.7668,1.76685,1.76675,1.76675,66100000.0
2006-01-30 07:43:00,1.7669,1.7669,1.76679,1.76681,53999999.0
2006-01-30 07:44:00,1.76682,1.76684,1.7666,1.76674,35600000.0
2006-01-30 07:45:00,1.76675,1.76677,1.7667,1.7667,47600000.0
2006-01-30 07:46:00,1.76668,1.76672,1.76667,1.7667,32300001.0
2006-01-30 07:47:00,1.76668,1.76668,1.76661,1.76666,99200000.0
2006-01-30 07:48:00,1.76686,1.76686,1.76682,1.76682,34600001.0
2006-01-30 07:49:00,1.7669,1.76697,1.7669,1.76695,99699997.0
2006-01-30 07:50:00,1.76694,1.76694,1.76693,1.76693,1900000.0
2006-01-30 07:51:00,1.767,1.76705,1.767,1.767,7200000.0
2006-01-30 07:52:00,1.76705,1.76705,1.76705,1.76705,7600000.0
2006-01-30 07:53:00,1.76698,1.76698,1.76698,1.76698,1000000.0
2006-01-30 07:54:00,1.76705,1.76705,1.76698,1.767,34300001.0
2006-01-30 07:55:00,1.767,1.767,1.767,1.767,13500000.0
2006-01-30 07:56:00,1.76705,1.76705,1.7669,1.76696,35700000.0
2006-01-30 07:57:00,1.76703,1.76707,1.76703,1.76707,11600000.0
2006-01-30 07:58:00,1.76706,1.76719,1.76706,1.76717,55800001.0
2006-01-30 07:59:00,1.76706,1.76706,1.76693,1.76704,24199999.0
2006-01-30 08:00:00,1.76696,1.76696,1.76694,1.76694,25500000.0
2006-01-30 08:01:00,1.76699,1.76714,1.76697,1.76697,107900002.0
2006-01-30 08:02:00,1.767,1.76705,1.76697,1.767,50000000.0
2006-01-30 08:03:00,1.76707,1.76741,1.76707,1.76741,27400000.0
2006-01-30 08:04:00,1.76747,1.7675,1.7673,1.7673,87900002.0
2006-01-30 08:05:00,1.76728,1.76732,1.76715,1.76728,88400000.0
2006-01-30 08:06:00,1.76728,1.7674,1.76728,1.7674,18400000.0
2006-01-30 08:07:00,1.76737,1.76742,1.76733,1.76738,77900000.0
2006-01-30 08:08:00,1.76738,1.76744,1.76729,1.76744,59900002.0
2006-01-30 08:09:00,1.76747,1.76768,1.76747,1.76766,48900000.0
2006-01-30 08:10:00,1.7676,1.76765,1.76757,1.76765,77500001.0
2006-01-30 08:11:00,1.76763,1.76763,1.7675,1.7675,82600000.0
2006-01-30 08:12:00,1.7675,1.76758,1.76748,1.7675,92499999.0
2006-01-30 08:13:00,1.7675,1.76755,1.76748,1.76748,79600000.0
2006-01-30 08:14:00,1.76753,1.76757,1.76753,1.76757,5200000.0
2006-01-30 08:15:00,1.76763,1.76763,1.76748,1.76757,77800000.0
2006-01-30 08:16:00,1.76753,1.76767,1.76753,1.76767,20500000.0
2006-01-30 08:17:00,1.76778,1.76778,1.76766,1.76773,87270001.0
2006-01-30 08:18:00,1.76769,1.76775,1.76762,1.76771,63800000.0
2006-01-30 08:19:00,1.76776,1.76788,1.76771,1.76788,38900000.0
2006-01-30 08:20:00,1.76785,1.76785,1.76772,1.76785,97600002.0
2006-01-30 08:21:00,1.76778,1.76778,1.76765,1.76768,60900000.0
2006-01-30 08:22:00,1.76772,1.76772,1.76768,1.76768,15500000.0
2006-01-30 08:23:00,1.76765,1.76765,1.76765,1.76765,26400001.0
2006-01-30 08:24:00,1.76752,1.76752,1.76718,1.76751,67900002.0
2006-01-30 08:25:00,1.76748,1.76755,1.76748,1.76755,34200000.0
2006-01-30 08:26:00,1.76752,1.76755,1.76745,1.7675,52800000.0
2006-01-30 08:27:00,1.7675,1.76758,1.7675,1.7675,25300000.0
2006-01-30 08:28:00,1.76747,1.7677,1.76747,1.76751,91400000.0
2006-01-30 08:29:00,1.76739,1.76761,1.76719,1.76727,55700000.0
2006-01-30 08:30:00,1.76722,1.76752,1.76722,1.76744,60899999.0
2006-01-30 08:31:00,1.76737,1.76744,1.76729,1.76737,59500000.0
2006-01-30 08:32:00,1.7674,1.76756,1.7674,1.76756,19800000.0
2006-01-30 08:33:00,1.76754,1.76754,1.76739,1.76739,33700000.0
2006-01-30 08:34:00,1.76737,1.76749,1.76737,1.76742,70500001.0
2006-01-30 08:35:00,1.76747,1.76754,1.76741,1.76742,59600000.0
2006-01-30 08:36:00,1.76743,1.7676,1.76743,1.76749,32600000.0
2006-01-30 08:37:00,1.76737,1.7674,1.76737,1.7674,14500000.0
2006-01-30 08:38:00,1.76745,1.76745,1.7674,1.7674,3400000.0
2006-01-30 08:39:00,1.76749,1.76758,1.76748,1.76758,54100000.0
2006-01-30 08:40:00,1.76753,1.76761,1.76744,1.76744,66700000.0
2006-01-30 08:41:00,1.76743,1.76743,1.76728,1.76738,81700000.0
2006-01-30 08:42:00,1.76748,1.76753,1.7674,1.76747,59500000.0
2006-01-30 08:43:00,1.76763,1.7682,1.7676,1.7676,51700000.0
2006-01-30 08:44:00,1.76765,1.76772,1.76765,1.76772,29200000.0
2006-01-30 08:45:00,1.76805,1.76806,1.76788,1.76788,104399998.0
2006-01-30 08:46:00,1.76802,1.76823,1.76792,1.76792,28500000.0
2006-01-30 08:47:00,1.76788,1.76806,1.76788,1.76806,64000000.0
2006-01-30 08:48:00,1.76812,1.76812,1.76794,1.76794,69199999.0
2006-01-30 08:49:00,1.76808,1.76813,1.76808,1.76811,43700000.0
2006-01-30 08:50:00,1.76808,1.76815,1.76808,1.76812,29900000.0
2006-01-30 08:51:00,1.76813,1.76832,1.76813,1.76832,36900000.0
2006-01-30 08:52:00,1.76826,1.76826,1.76816,1.76825,50000000.0
2006-01-30 08:53:00,1.7684,1.76843,1.76819,1.76822,67800000.0
2006-01-30 08:54:00,1.76831,1.76837,1.76826,1.76837,64700000.0
2006-01-30 08:55:00,1.76839,1.76842,1.76831,1.76842,28000000.0
2006-01-30 08:56:00,1.76848,1.76848,1.76838,1.76838,78400002.0
2006-01-30 08:57:00,1.76841,1.76848,1.76837,1.76848,40300000.0
2006-01-30 08:58:00,1.76855,1.76858,1.76851,1.76858,70999999.0
2006-01-30 08:59:00,1.7686,1.7686,1.76847,1.76848,45400000.0
2006-01-30 09:00:00,1.76862,1.76862,1.76844,1.76844,47400000.0
2006-01-30 09:01:00,1.76852,1.76855,1.7685,1.7685,49500000.0
2006-01-30 09:02:00,1.7683,1.7683,1.76783,1.76786,34200000.0
2006-01-30 09:03:00,1.76792,1.76812,1.76792,1.76812,117499998.0
2006-01-30 09:04:00,1.76803,1.76803,1.76724,1.76724,90300000.0
2006-01-30 09:05:00,1.76719,1.76737,1.76714,1.76737,61099999.0
2006-01-30 09:06:00,1.76749,1.76766,1.76745,1.76752,38600001.0
2006-01-30 09:07:00,1.76747,1.7675,1.76736,1.76736,107700001.0
2006-01-30 09:08:00,1.76735,1.76745,1.7673,1.7673,71300000.0
2006-01-30 09:09:00,1.76751,1.7678,1.76743,1.76773,72500000.0
2006-01-30 09:10:00,1.76785,1.76794,1.7676,1.76764,39600000.0
2006-01-30 09:11:00,1.76768,1.76769,1.76768,1.76769,5500000.0
2006-01-30 09:12:00,1.76777,1.76791,1.7677,1.76791,84299997.0
2006-01-30 09:13:00,1.7679,1.7679,1.7679,1.7679,9600000.0
2006-01-30 09:14:00,1.76785,1.76796,1.76763,1.76787,64799999.0
2006-01-30 09:15:00,1.7678,1.7678,1.7676,1.7676,36800001.0
2006-01-30 09:16:00,1.76745,1.7675,1.76745,1.76745,20500000.0
2006-01-30 09:17:00,1.76761,1.76804,1.76761,1.76782,103799998.0
2006-01-30 09:18:00,1.7678,1.76796,1.7675,1.7675,32800000.0
2006-01-30 09:19:00,1.76737,1.76741,1.76732,1.76732,44399999.0
2006-01-30 09:20:00,1.76721,1.76721,1.76676,1.76694,111699999.0
2006-01-30 09:21:00,1.76699,1.76699,1.76676,1.7668,95800000.0
2006-01-30 09:22:00,1.76676,1.76695,1.76671,1.76689,81300001.0
2006-01-30 09:23:00,1.76683,1.76683,1.76665,1.76668,20700000.0
2006-01-30 09:24:00,1.76669,1.76674,1.76664,1.76664,37600000.0
2006-01-30 09:25:00,1.76661,1.76696,1.76661,1.76688,26400000.0
2006-01-30 09:26:00,1.76693,1.76698,1.76681,1.76696,42700000.0
2006-01-30 09:27:00,1.7671,1.76726,1.7671,1.76715,53800000.0
2006-01-30 09:28:00,1.76722,1.76756,1.76722,1.76731,79900001.0
2006-01-30 09:29:00,1.76723,1.76723,1.76697,1.76713,65899998.0
2006-01-30 09:30:00,1.7671,1.76722,1.76707,1.76722,52700000.0
2006-01-30 09:31:00,1.76713,1.76719,1.76669,1.7667,57600000.0
2006-01-30 09:32:00,1.76645,1.76645,1.76606,1.76607,57499998.0
2006-01-30 09:33:00,1.76622,1.76651,1.76622,1.76635,39900000.0
2006-01-30 09:34:00,1.76635,1.76651,1.76635,1.76651,52200001.0
2006-01-30 09:35:00,1.76646,1.7666,1.76645,1.7666,23500000.0
2006-01-30 09:36:00,1.76651,1.76654,1.76639,1.76654,78400001.0
2006-01-30 09:37:00,1.76647,1.76651,1.76635,1.76635,36099999.0
2006-01-30 09:38:00,1.76638,1.76643,1.76632,1.76638,62699998.0
2006-01-30 09:39:00,1.76615,1.76617,1.76598,1.76601,67099999.0
2006-01-30 09:40:00,1.76602,1.76625,1.76602,1.76625,14100000.0
2006-01-30 09:41:00,1.76609,1.76635,1.76609,1.76618,46700000.0
2006-01-30 09:42:00,1.76615,1.76615,1.7661,1.7661,27000001.0
2006-01-30 09:43:00,1.76623,1.76637,1.76623,1.76631,80400002.0
2006-01-30 09:44:00,1.76639,1.76648,1.76637,1.76648,33046994.0
2006-01-30 09:45:00,1.76639,1.76639,1.76625,1.7663,74800000.0
2006-01-30 09:46:00,1.76648,1.76665,1.76648,1.76665,36600000.0
2006-01-30 09:47:00,1.76661,1.76668,1.76656,1.76668,33700000.0
2006-01-30 09:48:00,1.76687,1.76705,1.76674,1.76705,89100000.0
2006-01-30 09:49:00,1.76724,1.76753,1.76724,1.76753,53300000.0
2006-01-30 09:50:00,1.76758,1.76801,1.76758,1.76801,47300000.0
2006-01-30 09:51:00,1.76793,1.76793,1.76737,1.7674,57900000.0
2006-01-30 09:52:00,1.7674,1.76749,1.76718,1.76726,72600001.0
2006-01-30 09:53:00,1.76708,1.76717,1.76703,1.76712,82899999.0
2006-01-30 09:54:00,1.76698,1.76698,1.76634,1.76645,58000000.0
2006-01-30 09:55:00,1.76643,1.76667,1.76628,1.76665,84300000.0
2006-01-30 09:56:00,1.76661,1.76675,1.76651,1.76675,30499999.0
2006-01-30 09:57:00,1.76682,1.76703,1.76674,1.76703,53600000.0
2006-01-30 09:58:00,1.76712,1.76712,1.76697,1.76698,28900001.0
2006-01-30 09:59:00,1.76697,1.76708,1.76685,1.76688,40000000.0
2006-01-30 10:00:00,1.7667,1.7667,1.76649,1.76649,55699998.0
2006-01-30 10:01:00,1.76651,1.76651,1.76594,1.76605,67500001.0
2006-01-30 10:02:00,1.766,1.76641,1.76597,1.76641,29600000.0
2006-01-30 10:03:00,1.7665,1.7665,1.76614,1.76627,50700001.0
2006-01-30 10:04:00,1.76634,1.76656,1.76634,1.76655,62800000.0
2006-01-30 10:05:00,1.76667,1.7668,1.76667,1.7667,50500000.0
2006-01-30 10:06:00,1.76658,1.76658,1.76639,1.76645,33000001.0
2006-01-30 10:07:00,1.76662,1.76662,1.76643,1.76654,64500001.0
2006-01-30 10:08:00,1.7666,1.7666,1.76655,1.7666,51500000.0
2006-01-30 10:09:00,1.76655,1.76655,1.76639,1.7664,67199999.0
2006-01-30 10:10:00,1.7664,1.76655,1.76635,1.76655,101699998.0
2006-01-30 10:11:00,1.76646,1.76646,1.76643,1.76643,32300001.0
2006-01-30 10:12:00,1.76663,1.76693,1.76663,1.76686,22900000.0
2006-01-30 10:13:00,1.76682,1.76684,1.76673,1.76684,46799999.0
2006-01-30 10:14:00,1.76683,1.76694,1.76681,1.76694,27600000.0
2006-01-30 10:15:00,1.76695,1.76697,1.76675,1.76675,62700000.0
2006-01-30 10:16:00,1.76673,1.76688,1.76673,1.76683,66899998.0
2006-01-30 10:17:00,1.76683,1.76694,1.76683,1.76685,44599999.0
2006-01-30 10:18:00,1.76688,1.76691,1.76658,1.76661,51300000.0
2006-01-30 10:19:00,1.76643,1.7666,1.76643,1.76655,85199998.0
2006-01-30 10:20:00,1.76647,1.76648,1.76623,1.76623,114800000.0
2006-01-30 10:21:00,1.76618,1.76655,1.76616,1.76655,61600002.0
2006-01-30 10:22:00,1.76657,1.76662,1.76652,1.76652,61700000.0
2006-01-30 10:23:00,1.76648,1.7665,1.76625,1.76625,84099998.0
2006-01-30 10:24:00,1.76617,1.76617,1.76601,1.76609,59200001.0
2006-01-30 10:25:00,1.76606,1.76626,1.76606,1.76617,49400000.0
2006-01-30 10:26:00,1.76624,1.76624,1.76613,1.76617,48100000.0
2006-01-30 10:27:00,1.76617,1.76621,1.76603,1.76603,69199999.0
2006-01-30 10:28:00,1.76565,1.76565,1.76469,1.76475,66700000.0
2006-01-30 10:29:00,1.76474,1.76479,1.76445,1.76468,85000001.0
2006-01-30 10:30:00,1.76471,1.76483,1.76464,1.76469,23500000.0
2006-01-30 10:31:00,1.76449,1.76449,1.76426,1.76434,77200000.0
2006-01-30 10:32:00,1.76437,1.76442,1.7641,1.76439,38900000.0
2006-01-30 10:33:00,1.76442,1.7645,1.76436,1.76439,30900000.0
2006-01-30 10:34:00,1.76445,1.7647,1.76445,1.76461,42500000.0
2006-01-30 10:35:00,1.7644,1.7644,1.76426,1.76429,45300000.0
2006-01-30 10:36:00,1.76437,1.7645,1.76428,1.76449,65999999.0
2006-01-30 10:37:00,1.76441,1.76441,1.7641,1.76433,103899999.0
2006-01-30 10:38:00,1.76428,1.76434,1.76414,1.7643,51700001.0
2006-01-30 10:39:00,1.76422,1.76442,1.76419,1.76438,54700000.0
2006-01-30 10:40:00,1.76454,1.76463,1.76449,1.7646,52800001.0
2006-01-30 10:41:00,1.76467,1.76482,1.76467,1.76467,79700001.0
2006-01-30 10:42:00,1.76479,1.76484,1.76467,1.7647,50500000.0
2006-01-30 10:43:00,1.7648,1.7651,1.7648,1.76505,55200000.0
2006-01-30 10:44:00,1.76507,1.76508,1.76474,1.76484,50800000.0
2006-01-30 10:45:00,1.76492,1.76503,1.76492,1.76497,37800000.0
2006-01-30 10:46:00,1.76487,1.7651,1.76487,1.76508,96099998.0
2006-01-30 10:47:00,1.76513,1.76517,1.76513,1.76517,25100000.0
2006-01-30 10:48:00,1.76494,1.76494,1.76491,1.76491,25600000.0
2006-01-30 10:49:00,1.76482,1.76503,1.76482,1.76503,55800000.0
2006-01-30 10:50:00,1.76493,1.76495,1.76479,1.76495,50599999.0
2006-01-30 10:51:00,1.76502,1.76502,1.76483,1.76483,86099998.0
2006-01-30 10:52:00,1.76495,1.76503,1.76485,1.76489,48200000.0
2006-01-30 10:53:00,1.7648,1.7648,1.76444,1.76462,73900000.0
2006-01-30 10:54:00,1.76462,1.76467,1.76397,1.76403,55600000.0
2006-01-30 10:55:00,1.76412,1.76437,1.76408,1.76422,48799999.0
2006-01-30 10:56:00,1.76416,1.76434,1.76411,1.76416,97600002.0
2006-01-30 10:57:00,1.7642,1.76428,1.76407,1.76417,76500000.0
2006-01-30 10:58:00,1.76416,1.76416,1.76392,1.76394,95099999.0
2006-01-30 10:59:00,1.76397,1.76423,1.76397,1.76421,61600001.0
2006-01-30 11:00:00,1.76411,1.76443,1.76411,1.76412,103100001.0
2006-01-30 11:01:00,1.76412,1.7642,1.76399,1.76403,84700000.0
2006-01-30 11:02:00,1.76402,1.7641,1.76402,1.76406,59899999.0
2006-01-30 11:03:00,1.76414,1.76423,1.76405,1.76409,95199999.0
2006-01-30 11:04:00,1.76402,1.76402,1.76379,1.76379,46800000.0
2006-01-30 11:05:00,1.76383,1.76394,1.76376,1.76387,81900001.0
2006-01-30 11:06:00,1.76392,1.76396,1.76353,1.76353,71099999.0
2006-01-30 11:07:00,1.76345,1.76358,1.7634,1.76354,89100000.0
2006-01-30 11:08:00,1.76358,1.76366,1.76344,1.76365,81000001.0
2006-01-30 11:09:00,1.7638,1.76423,1.7638,1.76418,67599999.0
2006-01-30 11:10:00,1.7641,1.76458,1.76404,1.76458,86099998.0
2006-01-30 11:11:00,1.76457,1.76457,1.76397,1.76397,32050000.0
2006-01-30 11:12:00,1.76402,1.76404,1.76387,1.76392,50399999.0
2006-01-30 11:13:00,1.76402,1.76413,1.76402,1.76413,59199999.0
2006-01-30 11:14:00,1.7641,1.7641,1.76407,1.7641,37100000.0
2006-01-30 11:15:00,1.76398,1.76398,1.76376,1.76381,42200000.0
2006-01-30 11:16:00,1.76373,1.76427,1.76366,1.76427,52999998.0
2006-01-30 11:17:00,1.76432,1.76457,1.76432,1.7644,40700000.0
2006-01-30 11:18:00,1.76445,1.76455,1.76441,1.76455,95499999.0
2006-01-30 11:19:00,1.76445,1.76445,1.76389,1.76389,63300000.0
2006-01-30 11:20:00,1.76373,1.76373,1.76357,1.76363,15500000.0
2006-01-30 11:21:00,1.76358,1.76375,1.76358,1.76366,51900001.0
2006-01-30 11:22:00,1.76367,1.76384,1.76366,1.76384,99499999.0
2006-01-30 11:23:00,1.76387,1.76402,1.76387,1.76394,39500001.0
2006-01-30 11:24:00,1.76395,1.76424,1.76389,1.76424,39500000.0
2006-01-30 11:25:00,1.76415,1.76432,1.76415,1.76432,75400000.0
2006-01-30 11:26:00,1.76428,1.76448,1.76426,1.76439,82946995.0
2006-01-30 11:27:00,1.76448,1.76496,1.76448,1.7648,61399999.0
2006-01-30 11:28:00,1.76488,1.76488,1.76446,1.76446,85599999.0
2006-01-30 11:29:00,1.76429,1.76429,1.76367,1.76383,35800000.0
2006-01-30 11:30:00,1.76384,1.76394,1.76377,1.76392,98000000.0
2006-01-30 11:31:00,1.76396,1.76433,1.76396,1.76433,88100000.0
2006-01-30 11:32:00,1.76437,1.76441,1.76426,1.76426,34700000.0
2006-01-30 11:33:00,1.76417,1.76424,1.76402,1.76421,37500000.0
2006-01-30 11:34:00,1.76433,1.76433,1.76403,1.76407,62800000.0
2006-01-30 11:35:00,1.76405,1.76447,1.76405,1.76447,111900001.0
2006-01-30 11:36:00,1.76448,1.76455,1.76444,1.76455,56800000.0
2006-01-30 11:37:00,1.76453,1.76474,1.76447,1.7647,48800000.0
2006-01-30 11:38:00,1.76473,1.76473,1.76445,1.76445,53399999.0
2006-01-30 11:39:00,1.76441,1.76446,1.76428,1.76428,79999999.0
2006-01-30 11:40:00,1.76415,1.76438,1.76415,1.76438,68700001.0
2006-01-30 11:41:00,1.76435,1.76435,1.76409,1.76409,50600000.0
2006-01-30 11:42:00,1.76421,1.76523,1.76421,1.76523,145900000.0
2006-01-30 11:43:00,1.76546,1.76572,1.76546,1.76563,50699998.0
2006-01-30 11:44:00,1.76567,1.76567,1.76555,1.76558,111799999.0
2006-01-30 11:45:00,1.76553,1.76568,1.76545,1.76561,79000000.0
2006-01-30 11:46:00,1.7656,1.7656,1.76526,1.76538,124299998.0
2006-01-30 11:47:00,1.76536,1.76536,1.76491,1.76502,150400001.0
2006-01-30 11:48:00,1.76503,1.76558,1.76503,1.76558,91800000.0
2006-01-30 11:49:00,1.76556,1.76556,1.76549,1.7655,48199999.0
2006-01-30 11:50:00,1.76547,1.76553,1.76541,1.76553,94100000.0
2006-01-30 11:51:00,1.7655,1.7655,1.76522,1.76524,19800000.0
2006-01-30 11:52:00,1.76522,1.76531,1.76521,1.76525,20900000.0
2006-01-30 11:53:00,1.76522,1.76527,1.7651,1.7651,58200000.0
2006-01-30 11:54:00,1.76507,1.76542,1.76507,1.76526,127300000.0
2006-01-30 11:55:00,1.76555,1.76566,1.76534,1.76564,127400000.0
2006-01-30 11:56:00,1.76577,1.76598,1.76577,1.76588,45100000.0
2006-01-30 11:57:00,1.76577,1.76577,1.76556,1.76568,87900000.0
2006-01-30 11:58:00,1.76566,1.76566,1.76552,1.76553,69299998.0
2006-01-30 11:59:00,1.76559,1.76564,1.76554,1.76564,121500001.0
2006-01-30 12:00:00,1.76571,1.76616,1.76571,1.76601,129300001.0
2006-01-30 12:01:00,1.76592,1.76592,1.7657,1.7657,74200002.0
2006-01-30 12:02:00,1.76566,1.76585,1.76566,1.76585,34500000.0
2006-01-30 12:03:00,1.76593,1.76593,1.76581,1.76581,63100001.0
2006-01-30 12:04:00,1.76573,1.76573,1.76537,1.76537,129400000.0
2006-01-30 12:05:00,1.76541,1.76548,1.76536,1.76545,107200001.0
2006-01-30 12:06:00,1.76542,1.76554,1.76542,1.76544,44800000.0
2006-01-30 12:07:00,1.7654,1.7654,1.76516,1.76518,63999999.0
2006-01-30 12:08:00,1.76515,1.76529,1.76515,1.76518,52900000.0
2006-01-30 12:09:00,1.76517,1.76532,1.76517,1.76532,52800001.0
2006-01-30 12:10:00,1.76535,1.76535,1.76527,1.76535,39200000.0
2006-01-30 12:11:00,1.7653,1.76539,1.7653,1.76537,50900000.0
2006-01-30 12:12:00,1.76535,1.76537,1.7653,1.76537,55300001.0
2006-01-30 12:13:00,1.76542,1.76548,1.76538,1.7654,27900000.0
2006-01-30 12:14:00,1.76535,1.76544,1.76535,1.76535,43500000.0
2006-01-30 12:15:00,1.76539,1.76539,1.76536,1.76536,20699999.0
2006-01-30 12:16:00,1.76541,1.76558,1.76541,1.76558,24800000.0
2006-01-30 12:17:00,1.76563,1.76563,1.76548,1.76557,40550000.0
2006-01-30 12:18:00,1.76558,1.76559,1.7655,1.76557,18400000.0
2006-01-30 12:19:00,1.76567,1.76567,1.7654,1.76544,101800000.0
2006-01-30 12:20:00,1.7656,1.76569,1.76559,1.76567,60500000.0
2006-01-30 12:21:00,1.76555,1.76569,1.76555,1.7656,72799999.0
2006-01-30 12:22:00,1.76555,1.76572,1.76554,1.76572,93299999.0
2006-01-30 12:23:00,1.76573,1.76573,1.76562,1.76562,30700000.0
2006-01-30 12:24:00,1.76562,1.76571,1.7656,1.7656,81900002.0
2006-01-30 12:25:00,1.76562,1.7657,1.76554,1.76554,46400001.0
2006-01-30 12:26:00,1.76553,1.76553,1.76544,1.76548,73200000.0
2006-01-30 12:27:00,1.76546,1.76549,1.76546,1.76549,7800000.0
2006-01-30 12:28:00,1.76546,1.76548,1.76524,1.76524,106399998.0
2006-01-30 12:29:00,1.76522,1.76522,1.7651,1.7651,113000001.0
2006-01-30 12:30:00,1.76509,1.76528,1.76509,1.7652,114250002.0
2006-01-30 12:31:00,1.76523,1.7654,1.76523,1.76528,131099998.0
2006-01-30 12:32:00,1.76526,1.7653,1.76521,1.76529,84600000.0
2006-01-30 12:33:00,1.76533,1.76533,1.76519,1.76519,29300000.0
2006-01-30 12:34:00,1.7651,1.7651,1.76493,1.76497,38300000.0
2006-01-30 12:35:00,1.76493,1.76498,1.76472,1.76472,98299998.0
2006-01-30 12:36:00,1.76465,1.76468,1.76448,1.7645,98799998.0
2006-01-30 12:37:00,1.76431,1.76435,1.76421,1.7643,38400000.0
2006-01-30 12:38:00,1.76433,1.7646,1.76432,1.7646,63799999.0
2006-01-30 12:39:00,1.76453,1.76456,1.76435,1.76444,77699999.0
2006-01-30 12:40:00,1.76448,1.76458,1.76444,1.76452,105099998.0
2006-01-30 12:41:00,1.76443,1.76454,1.76443,1.76454,54000000.0
2006-01-30 12:42:00,1.76451,1.76458,1.76445,1.76456,67599999.0
2006-01-30 12:43:00,1.76458,1.76471,1.76451,1.76467,80699999.0
2006-01-30 12:44:00,1.76456,1.76458,1.76447,1.76457,50700000.0
2006-01-30 12:45:00,1.76475,1.76492,1.76475,1.76488,76900000.0
2006-01-30 12:46:00,1.76492,1.76511,1.76492,1.76511,18100000.0
2006-01-30 12:47:00,1.76513,1.76515,1.76495,1.76495,103999998.0
2006-01-30 12:48:00,1.76508,1.76556,1.76508,1.7655,43700000.0
2006-01-30 12:49:00,1.76554,1.76558,1.76539,1.76551,60899999.0
2006-01-30 12:50:00,1.76557,1.76563,1.76551,1.76551,97600000.0
2006-01-30 12:51:00,1.76527,1.76527,1.76513,1.76517,48700000.0
2006-01-30 12:52:00,1.76505,1.76511,1.76495,1.76508,61800000.0
2006-01-30 12:53:00,1.76508,1.76515,1.76502,1.76502,64899999.0
2006-01-30 12:54:00,1.76486,1.76486,1.76458,1.76469,101500000.0
2006-01-30 12:55:00,1.76469,1.76491,1.76466,1.76491,56899999.0
2006-01-30 12:56:00,1.76486,1.76501,1.76482,1.76488,92199998.0
2006-01-30 12:57:00,1.76485,1.76485,1.76455,1.76464,44100000.0
2006-01-30 12:58:00,1.76472,1.76483,1.76462,1.76472,26700000.0
2006-01-30 12:59:00,1.76478,1.76488,1.7645,1.7647,67400000.0
2006-01-30 13:00:00,1.76484,1.76484,1.76471,1.76483,106200001.0
2006-01-30 13:01:00,1.76482,1.765,1.76482,1.76496,68900001.0
2006-01-30 13:02:00,1.76492,1.76518,1.76492,1.76508,69700001.0
2006-01-30 13:03:00,1.7652,1.76538,1.7652,1.76534,85100001.0
2006-01-30 13:04:00,1.76523,1.76523,1.76509,1.76514,90000002.0
2006-01-30 13:05:00,1.76517,1.76539,1.76517,1.76528,60000000.0
2006-01-30 13:06:00,1.76539,1.76549,1.76532,1.76535,77099999.0
2006-01-30 13:07:00,1.76538,1.76538,1.7649,1.7649,62400000.0
2006-01-30 13:08:00,1.76485,1.76502,1.76476,1.76502,77700001.0
2006-01-30 13:09:00,1.765,1.76505,1.765,1.76505,42199999.0
2006-01-30 13:10:00,1.76497,1.76504,1.76495,1.76504,10500000.0
2006-01-30 13:11:00,1.76512,1.7652,1.76508,1.7651,39500000.0
2006-01-30 13:12:00,1.765,1.765,1.76482,1.76494,44546994.0
2006-01-30 13:13:00,1.76482,1.76504,1.76482,1.76504,41800001.0
2006-01-30 13:14:00,1.76519,1.76568,1.76519,1.76563,51900000.0
2006-01-30 13:15:00,1.76555,1.76555,1.76523,1.7653,51800000.0
2006-01-30 13:16:00,1.76528,1.76528,1.7652,1.7652,55700000.0
2006-01-30 13:17:00,1.76523,1.76523,1.76509,1.7652,73599998.0
2006-01-30 13:18:00,1.76521,1.76521,1.76488,1.76488,47200001.0
2006-01-30 13:19:00,1.7649,1.76505,1.7649,1.76505,41500000.0
2006-01-30 13:20:00,1.7651,1.76521,1.7651,1.76512,111600001.0
2006-01-30 13:21:00,1.76518,1.76519,1.76515,1.76516,17000000.0
2006-01-30 13:22:00,1.76515,1.76515,1.76473,1.76473,22000000.0
2006-01-30 13:23:00,1.76475,1.76499,1.76475,1.76499,61900000.0
2006-01-30 13:24:00,1.76495,1.76505,1.76492,1.76498,73399998.0
2006-01-30 13:25:00,1.76502,1.76505,1.76498,1.76505,51399999.0
2006-01-30 13:26:00,1.76503,1.76503,1.76484,1.76484,47200001.0
2006-01-30 13:27:00,1.7649,1.76494,1.76482,1.76494,77100001.0
2006-01-30 13:28:00,1.7649,1.76495,1.76488,1.76488,39300000.0
2006-01-30 13:29:00,1.76489,1.76493,1.76482,1.76482,113799998.0
2006-01-30 13:30:00,1.76472,1.76473,1.76458,1.76461,116100001.0
2006-01-30 13:31:00,1.76472,1.76497,1.76472,1.76497,19400000.0
2006-01-30 13:32:00,1.765,1.76508,1.76496,1.76496,51000000.0
2006-01-30 13:33:00,1.765,1.76511,1.765,1.76508,14800000.0
2006-01-30 13:34:00,1.76506,1.76512,1.765,1.76501,67700000.0
2006-01-30 13:35:00,1.765,1.765,1.765,1.765,39400000.0
2006-01-30 13:36:00,1.76507,1.76512,1.76507,1.76507,121800003.0
2006-01-30 13:37:00,1.76503,1.7651,1.765,1.765,63099998.0
2006-01-30 13:38:00,1.76512,1.76519,1.76504,1.76507,65399999.0
2006-01-30 13:39:00,1.76506,1.76514,1.76496,1.76514,97000000.0
2006-01-30 13:40:00,1.76527,1.76535,1.76523,1.76526,171400001.0
2006-01-30 13:41:00,1.76521,1.76522,1.76509,1.7652,43200000.0
2006-01-30 13:42:00,1.76525,1.76538,1.76525,1.76535,92199997.0
2006-01-30 13:43:00,1.76538,1.76542,1.76538,1.76542,7900000.0
2006-01-30 13:44:00,1.76531,1.76531,1.76492,1.76519,128999999.0
2006-01-30 13:45:00,1.76523,1.76532,1.76523,1.76526,63400001.0
2006-01-30 13:46:00,1.76519,1.76523,1.76511,1.76511,59600000.0
2006-01-30 13:47:00,1.76522,1.76542,1.7652,1.7652,70400000.0
2006-01-30 13:48:00,1.76519,1.76532,1.76519,1.76532,102699999.0
2006-01-30 13:49:00,1.76535,1.76543,1.76521,1.76528,101699998.0
2006-01-30 13:50:00,1.7652,1.7652,1.76487,1.76487,50899999.0
2006-01-30 13:51:00,1.76482,1.76497,1.76482,1.76497,33800000.0
2006-01-30 13:52:00,1.76503,1.76503,1.76475,1.76486,54700000.0
2006-01-30 13:53:00,1.76497,1.76533,1.76497,1.76533,27900000.0
2006-01-30 13:54:00,1.76533,1.76533,1.76515,1.76524,44999999.0
2006-01-30 13:55:00,1.7652,1.76528,1.7652,1.76528,31600000.0
2006-01-30 13:56:00,1.76553,1.76585,1.76553,1.76572,79400000.0
2006-01-30 13:57:00,1.76575,1.76575,1.7657,1.7657,48600000.0
2006-01-30 13:58:00,1.76569,1.76577,1.7655,1.7655,57899999.0
2006-01-30 13:59:00,1.76559,1.76572,1.76559,1.7656,76200000.0
2006-01-30 14:00:00,1.76564,1.7657,1.76559,1.76559,175100003.0
2006-01-30 14:01:00,1.76568,1.76588,1.76567,1.76587,49999999.0
2006-01-30 14:02:00,1.76585,1.76588,1.76579,1.76588,40800000.0
2006-01-30 14:03:00,1.76593,1.76593,1.76572,1.76572,22200000.0
2006-01-30 14:04:00,1.76566,1.76566,1.76548,1.76553,65000002.0
2006-01-30 14:05:00,1.76547,1.76553,1.76544,1.76553,43800000.0
2006-01-30 14:06:00,1.76548,1.76548,1.76533,1.76533,60399999.0
2006-01-30 14:07:00,1.76542,1.76571,1.76542,1.76568,41700000.0
2006-01-30 14:08:00,1.76566,1.76589,1.76561,1.76589,21600000.0
2006-01-30 14:09:00,1.76587,1.76589,1.76577,1.76579,62300001.0
2006-01-30 14:10:00,1.76583,1.76583,1.76566,1.76577,41400000.0
2006-01-30 14:11:00,1.76563,1.76568,1.76553,1.76553,73100001.0
2006-01-30 14:12:00,1.76548,1.76565,1.76548,1.76565,39699999.0
2006-01-30 14:13:00,1.76578,1.76589,1.76577,1.76581,42100000.0
2006-01-30 14:14:00,1.76578,1.76589,1.76578,1.76584,80700000.0
2006-01-30 14:15:00,1.76567,1.76581,1.76567,1.76576,41100000.0
2006-01-30 14:16:00,1.76584,1.76591,1.76582,1.76582,78599998.0
2006-01-30 14:17:00,1.76583,1.76588,1.76575,1.76586,43800000.0
2006-01-30 14:18:00,1.76587,1.76591,1.76579,1.76583,61499998.0
2006-01-30 14:19:00,1.7658,1.7658,1.76563,1.76564,34400000.0
2006-01-30 14:20:00,1.76546,1.76546,1.76505,1.76505,44200000.0
2006-01-30 14:21:00,1.76492,1.76511,1.76492,1.76503,54600002.0
2006-01-30 14:22:00,1.76517,1.76517,1.76494,1.76495,78800000.0
2006-01-30 14:23:00,1.76495,1.76517,1.76493,1.76517,81500001.0
2006-01-30 14:24:00,1.76526,1.76545,1.76526,1.76535,43500000.0
2006-01-30 14:25:00,1.76536,1.76548,1.76536,1.76538,99800002.0
2006-01-30 14:26:00,1.76549,1.76568,1.76546,1.76568,112199997.0
2006-01-30 14:27:00,1.76569,1.7657,1.76568,1.76568,29599999.0
2006-01-30 14:28:00,1.76565,1.76596,1.76565,1.76592,72999999.0
2006-01-30 14:29:00,1.76586,1.76586,1.76563,1.7657,39300001.0
2006-01-30 14:30:00,1.76568,1.76573,1.76547,1.7655,63000000.0
2006-01-30 14:31:00,1.76543,1.7655,1.76542,1.76542,24100000.0
2006-01-30 14:32:00,1.7654,1.7654,1.76527,1.76538,56600001.0
2006-01-30 14:33:00,1.76526,1.76534,1.76519,1.76529,58700000.0
2006-01-30 14:34:00,1.76526,1.76539,1.76526,1.76536,35900000.0
2006-01-30 14:35:00,1.76532,1.76539,1.76526,1.76527,33600000.0
2006-01-30 14:36:00,1.76536,1.76546,1.76528,1.76528,101000000.0
2006-01-30 14:37:00,1.76531,1.76536,1.76521,1.76531,42200001.0
2006-01-30 14:38:00,1.7652,1.76521,1.76515,1.76518,44100000.0
2006-01-30 14:39:00,1.76535,1.76557,1.76535,1.76552,55199998.0
2006-01-30 14:40:00,1.76566,1.76569,1.76555,1.76565,106400000.0
2006-01-30 14:41:00,1.76564,1.76576,1.76564,1.76576,29500000.0
2006-01-30 14:42:00,1.7658,1.76585,1.76578,1.76578,48300000.0
2006-01-30 14:43:00,1.7658,1.7658,1.76567,1.76567,28199999.0
2006-01-30 14:44:00,1.76563,1.76563,1.7655,1.76562,14700000.0
2006-01-30 14:45:00,1.76558,1.76571,1.76556,1.7657,100699999.0
2006-01-30 14:46:00,1.76568,1.7661,1.76568,1.7661,61200001.0
2006-01-30 14:47:00,1.76615,1.76618,1.76592,1.76592,76799998.0
2006-01-30 14:48:00,1.76588,1.76598,1.76584,1.76584,63400001.0
2006-01-30 14:49:00,1.76592,1.76592,1.76578,1.76578,14000000.0
2006-01-30 14:50:00,1.76587,1.76592,1.76578,1.76582,34900000.0
2006-01-30 14:51:00,1.76578,1.76581,1.76559,1.76562,132799999.0
2006-01-30 14:52:00,1.76554,1.76566,1.76554,1.76558,67000002.0
2006-01-30 14:53:00,1.76558,1.76558,1.76549,1.7655,39200000.0
2006-01-30 14:54:00,1.76543,1.76543,1.76533,1.76538,59299999.0
2006-01-30 14:55:00,1.76538,1.76546,1.76532,1.76546,107199998.0
2006-01-30 14:56:00,1.76547,1.76553,1.7654,1.76553,89699999.0
2006-01-30 14:57:00,1.76552,1.76552,1.76539,1.76542,112100000.0
2006-01-30 14:58:00,1.76547,1.76555,1.76543,1.76555,97800001.0
2006-01-30 14:59:00,1.76553,1.76559,1.76553,1.76555,88300002.0
2006-01-30 15:00:00,1.76563,1.76583,1.76563,1.76583,85900001.0
2006-01-30 15:01:00,1.76576,1.76588,1.76569,1.7657,32400000.0
2006-01-30 15:02:00,1.76575,1.76581,1.76567,1.76567,62799999.0
2006-01-30 15:03:00,1.76568,1.76571,1.76552,1.76559,70399999.0
2006-01-30 15:04:00,1.76557,1.7657,1.76555,1.7657,101300001.0
2006-01-30 15:05:00,1.76572,1.76588,1.76572,1.76588,32000000.0
2006-01-30 15:06:00,1.76584,1.76587,1.76574,1.76585,78300000.0
2006-01-30 15:07:00,1.76595,1.76606,1.76595,1.76598,41200000.0
2006-01-30 15:08:00,1.766,1.76605,1.76592,1.76605,21800000.0
2006-01-30 15:09:00,1.76624,1.76718,1.76624,1.76718,48200000.0
2006-01-30 15:10:00,1.76728,1.76728,1.7671,1.76716,47199999.0
2006-01-30 15:11:00,1.76716,1.76716,1.76695,1.76695,73400000.0
2006-01-30 15:12:00,1.76712,1.76763,1.76712,1.76763,73400000.0
2006-01-30 15:13:00,1.76772,1.76805,1.76772,1.7679,39300000.0
2006-01-30 15:14:00,1.76758,1.76758,1.76695,1.76703,69900001.0
2006-01-30 15:15:00,1.76698,1.76704,1.76693,1.76704,55300000.0
2006-01-30 15:16:00,1.76723,1.76785,1.76723,1.76785,47800000.0
2006-01-30 15:17:00,1.76768,1.76768,1.76741,1.76745,47100000.0
2006-01-30 15:18:00,1.76745,1.76745,1.76724,1.76726,94099998.0
2006-01-30 15:19:00,1.7671,1.7671,1.76615,1.76615,111600001.0
2006-01-30 15:20:00,1.76609,1.76615,1.76578,1.76578,52500000.0
2006-01-30 15:21:00,1.76582,1.76592,1.76581,1.7659,45100000.0
2006-01-30 15:22:00,1.76593,1.76599,1.76563,1.76573,63600000.0
2006-01-30 15:23:00,1.76581,1.76597,1.76581,1.76582,94400001.0
2006-01-30 15:24:00,1.76582,1.76583,1.76559,1.76559,76900001.0
2006-01-30 15:25:00,1.7655,1.7655,1.76513,1.76513,69600001.0
2006-01-30 15:26:00,1.76505,1.76519,1.76498,1.76516,56599999.0
2006-01-30 15:27:00,1.76538,1.76558,1.76538,1.76558,24100000.0
2006-01-30 15:28:00,1.7657,1.76586,1.76566,1.76579,103400001.0
2006-01-30 15:29:00,1.76583,1.76585,1.7657,1.76585,87300000.0
2006-01-30 15:30:00,1.7658,1.76598,1.7658,1.76584,99900000.0
2006-01-30 15:31:00,1.76583,1.76583,1.76574,1.76578,114600000.0
2006-01-30 15:32:00,1.76572,1.76597,1.76572,1.76593,126000000.0
2006-01-30 15:33:00,1.76603,1.7661,1.76595,1.76605,47100000.0
2006-01-30 15:34:00,1.76606,1.76642,1.76606,1.76634,59400001.0
2006-01-30 15:35:00,1.76636,1.76676,1.76627,1.76676,36800000.0
2006-01-30 15:36:00,1.76672,1.76707,1.76672,1.76707,29000000.0
2006-01-30 15:37:00,1.76735,1.7677,1.76735,1.76768,47000000.0
2006-01-30 15:38:00,1.76759,1.76759,1.76743,1.76755,90200000.0
2006-01-30 15:39:00,1.76751,1.76786,1.76747,1.76781,46200000.0
2006-01-30 15:40:00,1.76785,1.76812,1.76785,1.76802,49400001.0
2006-01-30 15:41:00,1.7681,1.76837,1.7681,1.76835,86899999.0
2006-01-30 15:42:00,1.76837,1.76922,1.76837,1.76917,80600001.0
2006-01-30 15:43:00,1.76889,1.76889,1.76839,1.76839,42800000.0
2006-01-30 15:44:00,1.76817,1.76817,1.76803,1.76803,48700001.0
2006-01-30 15:45:00,1.76803,1.7681,1.76755,1.76755,68500000.0
2006-01-30 15:46:00,1.76741,1.76747,1.76733,1.76747,37299999.0
2006-01-30 15:47:00,1.76738,1.76764,1.76738,1.76753,100099997.0
2006-01-30 15:48:00,1.7676,1.7676,1.76732,1.76732,62600001.0
2006-01-30 15:49:00,1.76728,1.76741,1.76723,1.76728,46000000.0
2006-01-30 15:50:00,1.76711,1.76711,1.76694,1.76694,31600001.0
2006-01-30 15:51:00,1.76709,1.76731,1.76709,1.76731,49400000.0
2006-01-30 15:52:00,1.76723,1.76723,1.767,1.767,117099999.0
2006-01-30 15:53:00,1.76702,1.7671,1.76687,1.76687,60800000.0
2006-01-30 15:54:00,1.76686,1.76717,1.76686,1.76717,64300000.0
2006-01-30 15:55:00,1.76727,1.76727,1.76701,1.76701,56600000.0
2006-01-30 15:56:00,1.76692,1.76708,1.76685,1.76699,75500001.0
2006-01-30 15:57:00,1.7671,1.76739,1.7671,1.76729,42100000.0
2006-01-30 15:58:00,1.76726,1.76726,1.76716,1.7672,66800000.0
2006-01-30 15:59:00,1.76718,1.76729,1.76709,1.76712,102300001.0
2006-01-30 16:00:00,1.76713,1.76713,1.76695,1.76695,44400000.0
2006-01-30 16:01:00,1.76709,1.76709,1.76665,1.76665,87299999.0
2006-01-30 16:02:00,1.76647,1.76647,1.76624,1.76632,50000000.0
2006-01-30 16:03:00,1.76611,1.76614,1.76601,1.76603,89100000.0
2006-01-30 16:04:00,1.766,1.76607,1.766,1.76605,69100001.0
2006-01-30 16:05:00,1.766,1.76606,1.76591,1.76592,40500000.0
2006-01-30 16:06:00,1.76595,1.76598,1.76595,1.76595,39999999.0
2006-01-30 16:07:00,1.76605,1.76623,1.76605,1.76619,35500000.0
2006-01-30 16:08:00,1.76626,1.76632,1.76626,1.76632,24200000.0
2006-01-30 16:09:00,1.76635,1.76635,1.76623,1.76633,74799999.0
2006-01-30 16:10:00,1.76627,1.76658,1.76627,1.76656,90100002.0
2006-01-30 16:11:00,1.76662,1.76692,1.76662,1.76692,51600000.0
2006-01-30 16:12:00,1.76695,1.76703,1.76695,1.76698,33400000.0
2006-01-30 16:13:00,1.76704,1.76713,1.76696,1.76705,90799998.0
2006-01-30 16:14:00,1.76737,1.76842,1.76737,1.76837,63100000.0
2006-01-30 16:15:00,1.76818,1.76818,1.76774,1.76779,86400000.0
2006-01-30 16:16:00,1.76775,1.76777,1.76768,1.76777,68900000.0
2006-01-30 16:17:00,1.76796,1.76818,1.76786,1.76818,78800001.0
2006-01-30 16:18:00,1.76822,1.76835,1.76822,1.76829,44800000.0
2006-01-30 16:19:00,1.76828,1.76848,1.76826,1.76848,28500000.0
2006-01-30 16:20:00,1.76844,1.76844,1.76831,1.76831,12500000.0
2006-01-30 16:21:00,1.7681,1.76828,1.76804,1.76804,130200001.0
2006-01-30 16:22:00,1.76804,1.76809,1.76787,1.76798,38000000.0
2006-01-30 16:23:00,1.76794,1.76813,1.76794,1.768,40600000.0
2006-01-30 16:24:00,1.76792,1.76792,1.76777,1.76791,58500000.0
2006-01-30 16:25:00,1.76794,1.76794,1.76777,1.76777,64599999.0
2006-01-30 16:26:00,1.76768,1.76793,1.76768,1.76793,58200001.0
2006-01-30 16:27:00,1.76804,1.76838,1.76804,1.76838,39900000.0
2006-01-30 16:28:00,1.76839,1.76846,1.76837,1.76846,44600000.0
2006-01-30 16:29:00,1.7686,1.76864,1.76833,1.76842,40200000.0
2006-01-30 16:30:00,1.76837,1.76849,1.76832,1.76832,79599999.0
2006-01-30 16:31:00,1.76835,1.76866,1.76835,1.76866,46800000.0
2006-01-30 16:32:00,1.76883,1.76908,1.76883,1.76908,102200001.0
2006-01-30 16:33:00,1.76892,1.76892,1.76881,1.76884,87699999.0
2006-01-30 16:34:00,1.7689,1.76901,1.76885,1.76901,39300000.0
2006-01-30 16:35:00,1.76912,1.76921,1.76912,1.76912,46700001.0
2006-01-30 16:36:00,1.76913,1.7692,1.76904,1.76904,90599999.0
2006-01-30 16:37:00,1.7689,1.7689,1.76836,1.76845,101300002.0
2006-01-30 16:38:00,1.76842,1.76864,1.76842,1.76864,90299999.0
2006-01-30 16:39:00,1.76857,1.76909,1.76857,1.76907,58500000.0
2006-01-30 16:40:00,1.76907,1.76916,1.76897,1.76897,43200000.0
2006-01-30 16:41:00,1.7687,1.76908,1.7687,1.76899,82600000.0
2006-01-30 16:42:00,1.76913,1.76918,1.76899,1.76899,57500000.0
2006-01-30 16:43:00,1.76896,1.76908,1.76859,1.76859,42700000.0
2006-01-30 16:44:00,1.76857,1.76862,1.76849,1.76852,48200000.0
2006-01-30 16:45:00,1.76846,1.76876,1.76841,1.76845,91700002.0
2006-01-30 16:46:00,1.76847,1.76854,1.76845,1.7685,47700000.0
2006-01-30 16:47:00,1.76852,1.76872,1.76852,1.76868,71800001.0
2006-01-30 16:48:00,1.7688,1.76889,1.76875,1.76885,95499999.0
2006-01-30 16:49:00,1.76886,1.76908,1.76872,1.76908,62650001.0
2006-01-30 16:50:00,1.76913,1.76932,1.76909,1.76909,77900001.0
2006-01-30 16:51:00,1.76907,1.76922,1.76907,1.76916,55700000.0
2006-01-30 16:52:00,1.76913,1.76919,1.76909,1.7691,148899999.0
2006-01-30 16:53:00,1.76903,1.76913,1.76897,1.76913,68000000.0
2006-01-30 16:54:00,1.76901,1.76901,1.7685,1.76852,67200000.0
2006-01-30 16:55:00,1.76859,1.76867,1.76853,1.76867,32199999.0
2006-01-30 16:56:00,1.76874,1.769,1.76874,1.76888,53600000.0
2006-01-30 16:57:00,1.7689,1.7689,1.76865,1.76873,101700000.0
2006-01-30 16:58:00,1.76872,1.76872,1.76841,1.76841,136199999.0
2006-01-30 16:59:00,1.76834,1.76834,1.76792,1.768,51200000.0
2006-01-30 17:00:00,1.76788,1.76821,1.76787,1.76813,73599999.0
2006-01-30 17:01:00,1.76822,1.76827,1.76821,1.76822,90700000.0
2006-01-30 17:02:00,1.76816,1.76816,1.76772,1.76787,76799999.0
2006-01-30 17:03:00,1.76789,1.76813,1.76786,1.76813,46500000.0
2006-01-30 17:04:00,1.76814,1.76838,1.76807,1.76838,98500001.0
2006-01-30 17:05:00,1.76835,1.76853,1.76835,1.76851,11700000.0
2006-01-30 17:06:00,1.76864,1.76899,1.76864,1.76899,33200000.0
2006-01-30 17:07:00,1.76912,1.76922,1.76887,1.76887,43799999.0
2006-01-30 17:08:00,1.76872,1.76901,1.76872,1.76901,74600001.0
2006-01-30 17:09:00,1.76913,1.76935,1.76906,1.7693,114999999.0
2006-01-30 17:10:00,1.76925,1.76925,1.76901,1.76901,29700000.0
2006-01-30 17:11:00,1.76883,1.76883,1.76844,1.76865,125799999.0
2006-01-30 17:12:00,1.76865,1.76867,1.76822,1.76822,47300000.0
2006-01-30 17:13:00,1.76815,1.76829,1.76815,1.76821,51500000.0
2006-01-30 17:14:00,1.76833,1.76853,1.76833,1.76853,28000000.0
2006-01-30 17:15:00,1.76848,1.76861,1.76834,1.76834,77000000.0
2006-01-30 17:16:00,1.76831,1.76838,1.76828,1.76829,82999998.0
2006-01-30 17:17:00,1.76831,1.76838,1.76824,1.76824,54800000.0
2006-01-30 17:18:00,1.76812,1.76813,1.76812,1.76813,2800000.0
2006-01-30 17:19:00,1.76802,1.76811,1.76802,1.7681,27100000.0
2006-01-30 17:20:00,1.7682,1.7683,1.7682,1.76829,95800002.0
2006-01-30 17:21:00,1.76833,1.76843,1.76832,1.76843,34600000.0
2006-01-30 17:22:00,1.76842,1.76865,1.76841,1.76865,54900000.0
2006-01-30 17:23:00,1.76862,1.76862,1.76832,1.76832,34400000.0
2006-01-30 17:24:00,1.76828,1.76829,1.76802,1.76817,63500000.0
2006-01-30 17:25:00,1.76838,1.76863,1.76838,1.76858,61700000.0
2006-01-30 17:26:00,1.7688,1.76906,1.7688,1.76902,40300001.0
2006-01-30 17:27:00,1.76904,1.76913,1.76899,1.76907,63500000.0
2006-01-30 17:28:00,1.76904,1.76904,1.76903,1.76903,2400000.0
2006-01-30 17:29:00,1.76907,1.76921,1.76901,1.76913,79900000.0
2006-01-30 17:30:00,1.7692,1.76939,1.7692,1.76929,60900000.0
2006-01-30 17:31:00,1.76916,1.76916,1.76901,1.76908,61000000.0
2006-01-30 17:32:00,1.76911,1.76912,1.769,1.76909,94600002.0
2006-01-30 17:33:00,1.76903,1.76903,1.76887,1.76887,12900000.0
2006-01-30 17:34:00,1.76889,1.76915,1.76889,1.76915,128800000.0
2006-01-30 17:35:00,1.76924,1.76933,1.76919,1.76927,92799999.0
2006-01-30 17:36:00,1.76937,1.76958,1.76937,1.76955,48050000.0
2006-01-30 17:37:00,1.76962,1.76989,1.76962,1.76989,57599999.0
2006-01-30 17:38:00,1.7698,1.76996,1.7697,1.76974,54000000.0
2006-01-30 17:39:00,1.76992,1.77031,1.76992,1.77031,31400000.0
2006-01-30 17:40:00,1.77043,1.77056,1.77019,1.77019,44900001.0
2006-01-30 17:41:00,1.77013,1.77013,1.76988,1.76992,40400000.0
2006-01-30 17:42:00,1.76997,1.77012,1.76997,1.77012,72499999.0
2006-01-30 17:43:00,1.7702,1.77047,1.7702,1.77047,53099999.0
2006-01-30 17:44:00,1.77047,1.77113,1.77039,1.77112,86000000.0
2006-01-30 17:45:00,1.77105,1.77124,1.77098,1.77109,117400001.0
2006-01-30 17:46:00,1.77107,1.77122,1.77101,1.77122,54200000.0
2006-01-30 17:47:00,1.7712,1.77124,1.77053,1.77053,73200000.0
2006-01-30 17:48:00,1.77047,1.77047,1.77028,1.77028,91900000.0
2006-01-30 17:49:00,1.77032,1.77041,1.77032,1.7704,72000002.0
2006-01-30 17:50:00,1.77016,1.77016,1.7692,1.7692,69600000.0
2006-01-30 17:51:00,1.76903,1.76903,1.76849,1.76849,40100000.0
2006-01-30 17:52:00,1.76833,1.76833,1.7682,1.76826,49300001.0
2006-01-30 17:53:00,1.76822,1.76828,1.76813,1.76823,50800000.0
2006-01-30 17:54:00,1.76828,1.76848,1.76828,1.76845,63200001.0
2006-01-30 17:55:00,1.76845,1.76853,1.76844,1.76853,29200000.0
2006-01-30 17:56:00,1.76852,1.76857,1.76852,1.76857,38000000.0
2006-01-30 17:57:00,1.76852,1.7686,1.76852,1.76852,32900000.0
2006-01-30 17:58:00,1.7685,1.76855,1.7685,1.7685,89000001.0
2006-01-30 17:59:00,1.76835,1.76835,1.76794,1.76794,31900000.0
2006-01-30 18:00:00,1.76793,1.76812,1.76788,1.76812,23800000.0
2006-01-30 18:01:00,1.76835,1.76905,1.76835,1.76891,922799997.0
2006-01-30 18:02:00,1.76892,1.76892,1.76876,1.76878,987999998.0
2006-01-30 18:03:00,1.76872,1.76872,1.76857,1.76857,1589200001.0
2006-01-30 18:04:00,1.76868,1.7688,1.76867,1.76878,776200003.0
2006-01-30 18:05:00,1.76878,1.76908,1.76878,1.76888,998749998.0
2006-01-30 18:06:00,1.76887,1.76896,1.76865,1.76875,1011100000.0
2006-01-30 18:07:00,1.76873,1.76873,1.7686,1.76866,1218700004.0
2006-01-30 18:08:00,1.76864,1.76864,1.76843,1.7685,1306699996.0
2006-01-30 18:09:00,1.76851,1.76864,1.76848,1.76864,565299998.0
2006-01-30 18:10:00,1.76864,1.76869,1.76855,1.76855,728200001.0
2006-01-30 18:11:00,1.76865,1.76887,1.76856,1.76883,679200002.0
2006-01-30 18:12:00,1.76885,1.76893,1.76868,1.76868,725249999.0
2006-01-30 18:13:00,1.7687,1.76875,1.76865,1.7687,535699999.0
2006-01-30 18:14:00,1.76875,1.76877,1.76865,1.7687,906399998.0
2006-01-30 18:15:00,1.76877,1.76901,1.76877,1.76893,968099993.0
2006-01-30 18:16:00,1.76898,1.76911,1.76897,1.76905,747499999.0
2006-01-30 18:17:00,1.76909,1.76931,1.76906,1.76928,514200000.0
2006-01-30 18:18:00,1.76929,1.76934,1.76921,1.76926,650199995.0
2006-01-30 18:19:00,1.76925,1.76927,1.76918,1.76918,556699998.0
2006-01-30 18:20:00,1.76919,1.76924,1.76907,1.76907,474000000.0
2006-01-30 18:21:00,1.76902,1.76902,1.7688,1.76899,734700001.0
2006-01-30 18:22:00,1.76899,1.76899,1.76881,1.76895,550299998.0
2006-01-30 18:23:00,1.76905,1.76913,1.76895,1.76913,846549998.0
2006-01-30 18:24:00,1.76919,1.76929,1.76909,1.76927,692946989.0
2006-01-30 18:25:00,1.76917,1.76938,1.76917,1.76922,743699996.0
2006-01-30 18:26:00,1.76927,1.76929,1.76909,1.76925,462900000.0
2006-01-30 18:27:00,1.76925,1.76933,1.76915,1.76933,658699998.0
2006-01-30 18:28:00,1.76938,1.76971,1.76937,1.76971,323799999.0
2006-01-30 18:29:00,1.76972,1.76984,1.76968,1.76968,742300001.0
2006-01-30 18:30:00,1.76968,1.76988,1.76968,1.76969,580300000.0
2006-01-30 18:31:00,1.76968,1.76981,1.76963,1.7697,386346991.0
2006-01-30 18:32:00,1.7697,1.76978,1.76961,1.76963,465600004.0
2006-01-30 18:33:00,1.7696,1.76986,1.76954,1.76954,646600002.0
2006-01-30 18:34:00,1.76949,1.76965,1.76937,1.76945,928999993.0
2006-01-30 18:35:00,1.76944,1.76958,1.7694,1.76955,436600001.0
2006-01-30 18:36:00,1.76952,1.76952,1.76938,1.76938,148949999.0
2006-01-30 18:37:00,1.76937,1.7694,1.76932,1.76932,162199999.0
2006-01-30 18:38:00,1.76938,1.76946,1.76938,1.76945,173500000.0
2006-01-30 18:39:00,1.76941,1.76952,1.76934,1.76945,234499999.0
2006-01-30 18:40:00,1.76945,1.76957,1.76941,1.76949,320799998.0
2006-01-30 18:41:00,1.76952,1.76981,1.76952,1.76958,383099998.0
2006-01-30 18:42:00,1.76951,1.76952,1.76934,1.76951,114400000.0
2006-01-30 18:43:00,1.76948,1.76948,1.76877,1.76877,95799999.0
2006-01-30 18:44:00,1.76864,1.76873,1.76855,1.76855,524399997.0
2006-01-30 18:45:00,1.76853,1.76878,1.76853,1.76876,191999998.0
2006-01-30 18:46:00,1.76874,1.76911,1.76874,1.76911,196100001.0
2006-01-30 18:47:00,1.76906,1.76906,1.76876,1.76876,223699999.0
2006-01-30 18:48:00,1.76867,1.76883,1.76867,1.76873,301200000.0
2006-01-30 18:49:00,1.76873,1.76878,1.76873,1.76876,96500000.0
2006-01-30 18:50:00,1.76878,1.76878,1.76864,1.76866,214200004.0
2006-01-30 18:51:00,1.76865,1.76865,1.76841,1.76843,401169997.0
2006-01-30 18:52:00,1.76838,1.76852,1.76835,1.76852,537700003.0
2006-01-30 18:53:00,1.76845,1.7685,1.76827,1.76827,313500000.0
2006-01-30 18:54:00,1.76823,1.76832,1.76817,1.76817,240499994.0
2006-01-30 18:55:00,1.76822,1.76828,1.7681,1.76812,681900003.0
2006-01-30 18:56:00,1.76817,1.76858,1.76817,1.76858,192000000.0
2006-01-30 18:57:00,1.7686,1.76865,1.76852,1.7686,366500003.0
2006-01-30 18:58:00,1.76863,1.76863,1.76843,1.76847,715400000.0
2006-01-30 18:59:00,1.76845,1.76851,1.76829,1.76838,440699999.0
2006-01-30 19:00:00,1.76838,1.76862,1.76838,1.7685,251700000.0
2006-01-30 19:01:00,1.76847,1.76848,1.76824,1.76824,74600000.0
2006-01-30 19:02:00,1.76816,1.76822,1.76807,1.76807,435599999.0
2006-01-30 19:03:00,1.76812,1.76824,1.76804,1.76809,645000005.0
2006-01-30 19:04:00,1.76817,1.76824,1.7681,1.76824,327299999.0
2006-01-30 19:05:00,1.76827,1.76843,1.76827,1.76835,118800000.0
2006-01-30 19:06:00,1.76833,1.76833,1.76815,1.76827,721500001.0
2006-01-30 19:07:00,1.76837,1.76916,1.76832,1.76916,285699998.0
2006-01-30 19:08:00,1.76908,1.76919,1.76898,1.76902,548899996.0
2006-01-30 19:09:00,1.76891,1.76891,1.76855,1.76867,249300002.0
2006-01-30 19:10:00,1.76863,1.76883,1.76863,1.76874,386599998.0
2006-01-30 19:11:00,1.76877,1.76878,1.76864,1.76868,68599999.0
2006-01-30 19:12:00,1.76875,1.76895,1.76875,1.76895,204999999.0
2006-01-30 19:13:00,1.76901,1.76901,1.76883,1.76895,400099999.0
2006-01-30 19:14:00,1.7689,1.76894,1.76884,1.76888,181899998.0
2006-01-30 19:15:00,1.76887,1.76893,1.76882,1.7689,455200000.0
2006-01-30 19:16:00,1.7689,1.76892,1.76887,1.7689,102300001.0
2006-01-30 19:17:00,1.76891,1.76894,1.76886,1.76886,247800001.0
2006-01-30 19:18:00,1.76882,1.76882,1.76857,1.76859,293799999.0
2006-01-30 19:19:00,1.7685,1.76857,1.76828,1.76846,246800001.0
2006-01-30 19:20:00,1.76848,1.76853,1.76836,1.7684,390900003.0
2006-01-30 19:21:00,1.76841,1.76846,1.76832,1.76846,348900000.0
2006-01-30 19:22:00,1.76848,1.76848,1.76827,1.7684,370249997.0
2006-01-30 19:23:00,1.76838,1.76847,1.76831,1.76835,336600002.0
2006-01-30 19:24:00,1.76833,1.76833,1.76824,1.76833,135649999.0
2006-01-30 19:25:00,1.76837,1.76843,1.76834,1.76843,82400000.0
2006-01-30 19:26:00,1.76849,1.76856,1.76844,1.76845,383600001.0
2006-01-30 19:27:00,1.7685,1.76856,1.76839,1.76842,508500004.0
2006-01-30 19:28:00,1.7684,1.76852,1.76831,1.7685,384000004.0
2006-01-30 19:29:00,1.76848,1.76864,1.76848,1.76858,229499998.0
2006-01-30 19:30:00,1.76865,1.76884,1.76864,1.76864,512800002.0
2006-01-30 19:31:00,1.76858,1.76873,1.76842,1.76873,333699997.0
2006-01-30 19:32:00,1.7689,1.76915,1.7689,1.76914,397899999.0
2006-01-30 19:33:00,1.76915,1.76915,1.7688,1.76889,247300001.0
2006-01-30 19:34:00,1.76882,1.76882,1.76866,1.76877,213599998.0
2006-01-30 19:35:00,1.7688,1.76882,1.7687,1.76882,303999998.0
2006-01-30 19:36:00,1.76882,1.76882,1.76867,1.7687,406700000.0
2006-01-30 19:37:00,1.76858,1.76858,1.76823,1.76834,193400003.0
2006-01-30 19:38:00,1.7683,1.76835,1.7683,1.7683,103999999.0
2006-01-30 19:39:00,1.76829,1.76829,1.76814,1.76817,204699999.0
2006-01-30 19:40:00,1.76807,1.76807,1.76753,1.76754,382600000.0
2006-01-30 19:41:00,1.76748,1.76751,1.76732,1.7674,343199999.0
2006-01-30 19:42:00,1.76743,1.76788,1.76736,1.76788,193000001.0
2006-01-30 19:43:00,1.76791,1.76791,1.76755,1.76762,139900001.0
2006-01-30 19:44:00,1.76762,1.76783,1.76762,1.76763,325699999.0
2006-01-30 19:45:00,1.7677,1.76783,1.76766,1.76783,223800001.0
2006-01-30 19:46:00,1.76787,1.7679,1.7678,1.76782,334599998.0
2006-01-30 19:47:00,1.76783,1.76787,1.76781,1.76781,158800001.0
2006-01-30 19:48:00,1.76781,1.76792,1.76781,1.76783,127200000.0
2006-01-30 19:49:00,1.76782,1.76782,1.76761,1.76773,364499999.0
2006-01-30 19:50:00,1.76778,1.76787,1.76776,1.7678,285300001.0
2006-01-30 19:51:00,1.76787,1.76824,1.76787,1.76807,236400000.0
2006-01-30 19:52:00,1.76809,1.76815,1.76805,1.7681,207900001.0
2006-01-30 19:53:00,1.76815,1.76815,1.76812,1.76815,70200000.0
2006-01-30 19:54:00,1.76813,1.76813,1.768,1.768,132500000.0
2006-01-30 19:55:00,1.76799,1.76816,1.76799,1.7681,53700000.0
2006-01-30 19:56:00,1.76812,1.76823,1.76804,1.76823,207000000.0
2006-01-30 19:57:00,1.76817,1.76819,1.76803,1.76804,435800000.0
2006-01-30 19:58:00,1.76799,1.76806,1.76789,1.76792,340100006.0
2006-01-30 19:59:00,1.76783,1.76784,1.76762,1.76767,393800003.0
2006-01-30 20:00:00,1.76762,1.76783,1.76762,1.76783,257199999.0
2006-01-30 20:01:00,1.76785,1.76785,1.7678,1.76785,196799998.0
2006-01-30 20:02:00,1.7678,1.7678,1.76763,1.76763,170500000.0
2006-01-30 20:03:00,1.76754,1.76754,1.76725,1.76725,80499998.0
2006-01-30 20:04:00,1.76717,1.76717,1.76705,1.76706,231499997.0
2006-01-30 20:05:00,1.76703,1.76707,1.76692,1.76701,173899999.0
2006-01-30 20:06:00,1.76703,1.76712,1.76701,1.76708,214700000.0
2006-01-30 20:07:00,1.76708,1.7671,1.76695,1.76701,122000000.0
2006-01-30 20:08:00,1.76707,1.76713,1.76703,1.76713,308899999.0
2006-01-30 20:09:00,1.76707,1.76712,1.76698,1.76702,200400001.0
2006-01-30 20:10:00,1.76702,1.76714,1.76702,1.76707,137300003.0
2006-01-30 20:11:00,1.76717,1.76733,1.76717,1.76733,34200000.0
2006-01-30 20:12:00,1.7673,1.76737,1.76723,1.7673,468746991.0
2006-01-30 20:13:00,1.76727,1.76735,1.76725,1.76725,135099999.0
2006-01-30 20:14:00,1.7673,1.76737,1.76728,1.7673,90600000.0
2006-01-30 20:15:00,1.76733,1.76752,1.76733,1.76747,474400002.0
2006-01-30 20:16:00,1.76749,1.76757,1.76749,1.76755,120600001.0
2006-01-30 20:17:00,1.76758,1.76767,1.76757,1.7676,53299999.0
2006-01-30 20:18:00,1.76753,1.76753,1.76655,1.76655,217900005.0
2006-01-30 20:19:00,1.76654,1.76663,1.7665,1.76663,112099999.0
2006-01-30 20:20:00,1.76655,1.76666,1.76623,1.76624,281500002.0
2006-01-30 20:21:00,1.7662,1.76627,1.7662,1.76622,158899998.0
2006-01-30 20:22:00,1.76616,1.76616,1.76604,1.7661,106299999.0
2006-01-30 20:23:00,1.76609,1.76614,1.76603,1.76613,316399997.0
2006-01-30 20:24:00,1.76616,1.76623,1.76613,1.76618,85400000.0
2006-01-30 20:25:00,1.76615,1.76615,1.76594,1.76611,499400002.0
2006-01-30 20:26:00,1.76608,1.76616,1.76602,1.7661,542500000.0
2006-01-30 20:27:00,1.76615,1.76618,1.7661,1.76618,305000003.0
2006-01-30 20:28:00,1.7661,1.76613,1.7659,1.7659,225649999.0
2006-01-30 20:29:00,1.76597,1.76604,1.76592,1.76592,221099999.0
2006-01-30 20:30:00,1.76594,1.76612,1.7659,1.76609,874099999.0
2006-01-30 20:31:00,1.76615,1.76624,1.76612,1.76619,694900000.0
2006-01-30 20:32:00,1.7662,1.76628,1.76613,1.7662,623500001.0
2006-01-30 20:33:00,1.76622,1.76658,1.76616,1.76656,265700005.0
2006-01-30 20:34:00,1.76662,1.76662,1.76636,1.76641,84699999.0
2006-01-30 20:35:00,1.76638,1.76641,1.76633,1.76635,59600000.0
2006-01-30 20:36:00,1.7664,1.76645,1.76638,1.76645,152899999.0
2006-01-30 20:37:00,1.76642,1.76672,1.76642,1.76672,166099998.0
2006-01-30 20:38:00,1.76671,1.76674,1.76642,1.76642,243946995.0
2006-01-30 20:39:00,1.76647,1.76657,1.76642,1.76642,195700003.0
2006-01-30 20:40:00,1.76634,1.76634,1.76614,1.76614,197100000.0
2006-01-30 20:41:00,1.76608,1.76615,1.76599,1.76603,167899999.0
2006-01-30 20:42:00,1.76605,1.76611,1.76584,1.76584,88300000.0
2006-01-30 20:43:00,1.76581,1.76581,1.76532,1.76532,233900002.0
2006-01-30 20:44:00,1.76528,1.76532,1.7652,1.7652,312399999.0
2006-01-30 20:45:00,1.76518,1.76533,1.76518,1.76533,62100000.0
2006-01-30 20:46:00,1.76533,1.76541,1.7649,1.7649,143999999.0
2006-01-30 20:47:00,1.76473,1.76474,1.76447,1.76474,447899998.0
2006-01-30 20:48:00,1.76475,1.76517,1.76475,1.76517,169199998.0
2006-01-30 20:49:00,1.76529,1.76551,1.76529,1.76546,165499999.0
2006-01-30 20:50:00,1.7654,1.7654,1.76517,1.76517,357500001.0
2006-01-30 20:51:00,1.76513,1.76513,1.7649,1.76499,385900001.0
2006-01-30 20:52:00,1.76491,1.76492,1.76456,1.76472,189600001.0
2006-01-30 20:53:00,1.76473,1.76505,1.76473,1.76493,624199997.0
2006-01-30 20:54:00,1.765,1.76516,1.765,1.76512,360699998.0
2006-01-30 20:55:00,1.76523,1.76543,1.76523,1.76539,290099998.0
2006-01-30 20:56:00,1.7654,1.76554,1.7653,1.7653,476299996.0
2006-01-30 20:57:00,1.76528,1.76531,1.7652,1.76529,593046994.0
2006-01-30 20:58:00,1.76534,1.76534,1.76514,1.76521,197550000.0
2006-01-30 20:59:00,1.76514,1.76518,1.76501,1.76502,629499998.0
2006-01-30 21:00:00,1.765,1.76553,1.765,1.7655,406099996.0
2006-01-30 21:01:00,1.76551,1.76573,1.76551,1.76568,474900003.0
2006-01-30 21:02:00,1.76569,1.76572,1.76558,1.76572,164599998.0
2006-01-30 21:03:00,1.76568,1.76572,1.76562,1.76562,159399999.0
2006-01-30 21:04:00,1.7656,1.76565,1.76555,1.76562,152200000.0
2006-01-30 21:05:00,1.76561,1.76575,1.76559,1.7657,205099998.0
2006-01-30 21:06:00,1.76564,1.76568,1.76556,1.7656,156600001.0
2006-01-30 21:07:00,1.76562,1.7659,1.76558,1.7659,71700001.0
2006-01-30 21:08:00,1.7661,1.76646,1.7661,1.76642,93900003.0
2006-01-30 21:09:00,1.76632,1.76641,1.76625,1.76638,121099998.0
2006-01-30 21:10:00,1.76644,1.76644,1.7663,1.76643,132400000.0
2006-01-30 21:11:00,1.7664,1.76648,1.7664,1.76645,139200000.0
2006-01-30 21:12:00,1.76641,1.76641,1.76618,1.76618,102400001.0
2006-01-30 21:13:00,1.76607,1.76611,1.76599,1.76599,160699998.0
2006-01-30 21:14:00,1.766,1.7661,1.76593,1.76599,338599998.0
2006-01-30 21:15:00,1.76598,1.76598,1.7656,1.76573,166600000.0
2006-01-30 21:16:00,1.76574,1.76575,1.76557,1.76575,33400000.0
2006-01-30 21:17:00,1.7658,1.76583,1.76572,1.76583,235999998.0
2006-01-30 21:18:00,1.76578,1.76578,1.76568,1.76569,55400001.0
2006-01-30 21:19:00,1.76576,1.76584,1.76574,1.76584,103699999.0
2006-01-30 21:20:00,1.76587,1.76595,1.76582,1.76592,312700003.0
2006-01-30 21:21:00,1.76591,1.76601,1.76581,1.76598,115899999.0
2006-01-30 21:22:00,1.76607,1.76615,1.76606,1.76608,201600000.0
2006-01-30 21:23:00,1.76608,1.76611,1.76608,1.76608,26000000.0
2006-01-30 21:24:00,1.76602,1.76609,1.76599,1.76607,194399999.0
2006-01-30 21:25:00,1.76611,1.76631,1.76607,1.76623,138899998.0
2006-01-30 21:26:00,1.76632,1.76637,1.76632,1.76637,14100000.0
2006-01-30 21:27:00,1.76638,1.76638,1.7663,1.76631,95900000.0
2006-01-30 21:28:00,1.76632,1.76637,1.76624,1.76635,219000000.0
2006-01-30 21:29:00,1.76623,1.76623,1.76617,1.76617,22700000.0
2006-01-30 21:30:00,1.76609,1.76611,1.76609,1.76611,10000000.0
2006-01-30 21:31:00,1.76617,1.76623,1.76616,1.76623,25500000.0
2006-01-30 21:32:00,1.76622,1.76622,1.7659,1.76613,241499999.0
2006-01-30 21:33:00,1.76611,1.76611,1.76583,1.76585,281299999.0
2006-01-30 21:34:00,1.76588,1.76596,1.76585,1.76585,208200000.0
2006-01-30 21:35:00,1.7659,1.7659,1.76585,1.76585,29400001.0
2006-01-30 21:36:00,1.76588,1.76598,1.76588,1.76588,76000000.0
2006-01-30 21:37:00,1.76586,1.76595,1.76586,1.76588,222099999.0
2006-01-30 21:38:00,1.7658,1.76588,1.7658,1.7658,196099999.0
2006-01-30 21:39:00,1.76595,1.76618,1.76595,1.76618,30000000.0
2006-01-30 21:40:00,1.76621,1.76621,1.76611,1.76612,166600001.0
2006-01-30 21:41:00,1.7661,1.76618,1.76607,1.76612,116700001.0
2006-01-30 21:42:00,1.76612,1.76614,1.7661,1.7661,175000004.0
2006-01-30 21:43:00,1.76605,1.76608,1.76605,1.76605,56700000.0
2006-01-30 21:44:00,1.76603,1.76603,1.76585,1.76585,98500000.0
2006-01-30 21:45:00,1.76583,1.76593,1.76583,1.76593,89900001.0
2006-01-30 21:46:00,1.76595,1.76598,1.76595,1.76595,123600000.0
2006-01-30 21:47:00,1.76593,1.76593,1.76576,1.76576,194500001.0
2006-01-30 21:48:00,1.76572,1.76585,1.76572,1.76579,133000000.0
2006-01-30 21:49:00,1.76579,1.76595,1.76579,1.76588,82800001.0
2006-01-30 21:50:00,1.76586,1.76586,1.76577,1.76577,50699999.0
2006-01-30 21:51:00,1.76575,1.76578,1.76575,1.76575,198799998.0
2006-01-30 21:52:00,1.76581,1.76601,1.76581,1.76588,66300000.0
2006-01-30 21:53:00,1.76587,1.766,1.76587,1.76597,65899999.0
2006-01-30 21:54:00,1.76608,1.76616,1.76605,1.76605,59800000.0
2006-01-30 21:55:00,1.76605,1.76608,1.76591,1.76594,155999998.0
2006-01-30 21:56:00,1.7659,1.76595,1.7659,1.76595,90500000.0
2006-01-30 21:57:00,1.76597,1.76603,1.76592,1.76592,78500000.0
2006-01-30 21:58:00,1.76594,1.766,1.76588,1.76598,106600001.0
2006-01-30 21:59:00,1.766,1.76611,1.76596,1.76607,438969994.0
2006-01-30 22:00:00,1.76615,1.76644,1.76615,1.76639,147700001.0
2006-01-30 22:01:00,1.76647,1.76656,1.76644,1.7665,71600000.0
2006-01-30 22:02:00,1.7665,1.76659,1.76644,1.76649,127600000.0
2006-01-30 22:03:00,1.76641,1.76647,1.7664,1.76641,105899996.0
2006-01-30 22:04:00,1.7664,1.76657,1.7664,1.76642,201900000.0
2006-01-30 22:05:00,1.76645,1.76664,1.76645,1.7666,171400001.0
2006-01-30 22:06:00,1.76663,1.76665,1.76646,1.7665,84199999.0
2006-01-30 22:07:00,1.76647,1.76654,1.76643,1.76643,66300001.0
2006-01-30 22:08:00,1.76638,1.76638,1.76633,1.76636,78600000.0
2006-01-30 22:09:00,1.76637,1.76648,1.76637,1.7664,33300000.0
2006-01-30 22:10:00,1.76635,1.76645,1.7663,1.76632,66400001.0
2006-01-30 22:11:00,1.7664,1.76645,1.76635,1.7664,35700000.0
2006-01-30 22:12:00,1.76642,1.76648,1.76639,1.76639,200199998.0
2006-01-30 22:13:00,1.7664,1.76642,1.7664,1.7664,50399999.0
2006-01-30 22:14:00,1.76642,1.76647,1.76642,1.76647,24200000.0
2006-01-30 22:15:00,1.76655,1.76655,1.76638,1.76645,280699999.0
2006-01-30 22:16:00,1.76645,1.76658,1.76645,1.76657,233650000.0
2006-01-30 22:17:00,1.76655,1.76658,1.76649,1.76658,47100000.0
2006-01-30 22:18:00,1.76653,1.76656,1.76641,1.76645,86500001.0
2006-01-30 22:19:00,1.76653,1.76671,1.76653,1.7667,32600000.0
2006-01-30 22:20:00,1.76668,1.76668,1.76658,1.76658,68400000.0
2006-01-30 22:21:00,1.76663,1.76665,1.76659,1.76665,86199999.0
2006-01-30 22:22:00,1.76663,1.76671,1.76657,1.76657,134100002.0
2006-01-30 22:23:00,1.76665,1.76675,1.76658,1.76658,179299998.0
2006-01-30 22:24:00,1.7666,1.76676,1.76659,1.76674,95500000.0
2006-01-30 22:25:00,1.76675,1.76676,1.76666,1.76676,133599998.0
2006-01-30 22:26:00,1.76682,1.76685,1.7668,1.7668,32300000.0
2006-01-30 22:27:00,1.76675,1.76683,1.76669,1.76672,32600000.0
2006-01-30 22:28:00,1.76677,1.76684,1.7667,1.7668,92999998.0
2006-01-30 22:29:00,1.76677,1.76687,1.76665,1.76665,167700000.0
2006-01-30 22:30:00,1.76667,1.7667,1.76665,1.76665,63800000.0
2006-01-30 22:31:00,1.76665,1.76665,1.76662,1.76665,59300001.0
2006-01-30 22:32:00,1.76662,1.76662,1.7665,1.7665,209400003.0
2006-01-30 22:33:00,1.76644,1.76647,1.76635,1.76635,93500001.0
2006-01-30 22:34:00,1.76635,1.7664,1.76627,1.7663,199200001.0
2006-01-30 22:35:00,1.76637,1.76651,1.76637,1.76647,39700000.0
2006-01-30 22:36:00,1.76648,1.76654,1.76645,1.76645,84200002.0
2006-01-30 22:37:00,1.76653,1.76653,1.76641,1.76647,151400003.0
2006-01-30 22:38:00,1.76645,1.76654,1.76645,1.76646,85499998.0
2006-01-30 22:39:00,1.76645,1.76655,1.76645,1.76652,44299999.0
2006-01-30 22:40:00,1.76653,1.76664,1.76653,1.7666,98800000.0
2006-01-30 22:41:00,1.76662,1.76685,1.76662,1.76685,67000000.0
2006-01-30 22:42:00,1.76683,1.76683,1.76668,1.76676,94800001.0
2006-01-30 22:43:00,1.76669,1.76672,1.76663,1.76667,125999999.0
2006-01-30 22:44:00,1.7667,1.76676,1.76667,1.76673,93700000.0
2006-01-30 22:45:00,1.76673,1.76673,1.76662,1.76673,104600001.0
2006-01-30 22:46:00,1.7667,1.76673,1.76663,1.76667,21000000.0
2006-01-30 22:47:00,1.76665,1.76667,1.7666,1.76667,108700001.0
2006-01-30 22:48:00,1.76674,1.76687,1.76674,1.76674,34200000.0
2006-01-30 22:49:00,1.76674,1.76679,1.76674,1.76675,89800001.0
2006-01-30 22:50:00,1.76677,1.76689,1.76675,1.76679,62100001.0
2006-01-30 22:51:00,1.7667,1.7668,1.76667,1.76678,43800000.0
2006-01-30 22:52:00,1.76675,1.76675,1.76666,1.76671,72799999.0
2006-01-30 22:53:00,1.7667,1.76695,1.76657,1.76695,78599999.0
2006-01-30 22:54:00,1.76705,1.76712,1.76705,1.76712,95299999.0
2006-01-30 22:55:00,1.76707,1.76708,1.767,1.767,68100000.0
2006-01-30 22:56:00,1.76695,1.76695,1.7669,1.7669,76100001.0
2006-01-30 22:57:00,1.7669,1.7669,1.7669,1.7669,22700001.0
2006-01-30 22:58:00,1.7669,1.76705,1.7669,1.767,92150000.0
2006-01-30 22:59:00,1.767,1.767,1.7669,1.76695,95700000.0
2006-01-30 23:00:00,1.76686,1.76686,1.76664,1.76665,84800002.0
2006-01-30 23:01:00,1.76692,1.76698,1.7669,1.76698,17700000.0
2006-01-30 23:02:00,1.76708,1.76717,1.76708,1.76717,2700000.0
2006-01-30 23:03:00,1.76716,1.76724,1.76711,1.76724,42599999.0
2006-01-30 23:04:00,1.76724,1.76724,1.76707,1.76721,70100000.0
2006-01-30 23:05:00,1.76722,1.76738,1.76721,1.76732,50000000.0
2006-01-30 23:06:00,1.76732,1.76744,1.76732,1.76744,51799999.0
2006-01-30 23:07:00,1.76752,1.76761,1.76752,1.76756,58400000.0
2006-01-30 23:08:00,1.76759,1.76782,1.76759,1.76782,18200000.0
2006-01-30 23:09:00,1.76805,1.76827,1.76805,1.7682,33600000.0
2006-01-30 23:10:00,1.76827,1.76832,1.76821,1.76827,43200000.0
2006-01-30 23:11:00,1.76828,1.76834,1.76823,1.7683,22200000.0
2006-01-30 23:12:00,1.76837,1.76839,1.76835,1.76837,55900000.0
2006-01-30 23:13:00,1.76845,1.76846,1.7684,1.7684,64100000.0
2006-01-30 23:14:00,1.7683,1.76835,1.76815,1.76835,56700000.0
2006-01-30 23:15:00,1.7683,1.7683,1.76825,1.76825,10900000.0
2006-01-30 23:16:00,1.76835,1.76835,1.76835,1.76835,1600000.0
2006-01-30 23:17:00,1.76829,1.76842,1.76829,1.76842,96500002.0
2006-01-30 23:18:00,1.76842,1.76842,1.76822,1.76841,80799999.0
2006-01-30 23:19:00,1.7684,1.76845,1.76835,1.76838,97500000.0
2006-01-30 23:20:00,1.76847,1.76847,1.76838,1.7684,38700000.0
2006-01-30 23:21:00,1.76838,1.76845,1.76835,1.76845,114999999.0
2006-01-30 23:22:00,1.76839,1.76846,1.76833,1.76838,23200000.0
2006-01-30 23:23:00,1.76828,1.76831,1.7682,1.76827,75600002.0
2006-01-30 23:24:00,1.76822,1.76822,1.7681,1.76822,23200000.0
2006-01-30 23:25:00,1.76821,1.76821,1.76814,1.76814,15500000.0
2006-01-30 23:26:00,1.76808,1.7681,1.76808,1.7681,13900000.0
2006-01-30 23:27:00,1.76808,1.76812,1.76808,1.76812,34900000.0
2006-01-30 23:28:00,1.76805,1.76805,1.76805,1.76805,11600000.0
2006-01-30 23:29:00,1.76813,1.76813,1.76802,1.76802,107700001.0
2006-01-30 23:30:00,1.76808,1.76812,1.76798,1.76798,58200001.0
2006-01-30 23:31:00,1.76792,1.76801,1.76786,1.76798,43100000.0
2006-01-30 23:32:00,1.76805,1.76817,1.7679,1.76794,38400000.0
2006-01-30 23:33:00,1.76788,1.76793,1.76784,1.76793,40300000.0
2006-01-30 23:34:00,1.76797,1.76811,1.76797,1.76807,108900000.0
2006-01-30 23:35:00,1.76823,1.76825,1.76818,1.7682,76899998.0
2006-01-30 23:36:00,1.76816,1.76822,1.76812,1.76822,65400000.0
2006-01-30 23:37:00,1.76822,1.76822,1.76818,1.76818,19600000.0
2006-01-30 23:38:00,1.76805,1.7683,1.76805,1.7683,31700000.0
2006-01-30 23:39:00,1.76833,1.76833,1.76822,1.76822,11200000.0
2006-01-30 23:40:00,1.7682,1.7682,1.76806,1.76815,94100000.0
2006-01-30 23:41:00,1.76814,1.76821,1.76808,1.76809,47000000.0
2006-01-30 23:42:00,1.76822,1.76822,1.76812,1.76812,18200000.0
2006-01-30 23:43:00,1.76812,1.76822,1.76811,1.76822,61399999.0
2006-01-30 23:44:00,1.76824,1.76826,1.76824,1.76826,6400000.0
2006-01-30 23:45:00,1.76833,1.7684,1.76825,1.76837,75000000.0
2006-01-30 23:46:00,1.76837,1.7684,1.76823,1.76823,27600000.0
2006-01-30 23:47:00,1.76828,1.76828,1.76827,1.76828,20300000.0
2006-01-30 23:48:00,1.7683,1.76835,1.7683,1.7683,47000001.0
2006-01-30 23:49:00,1.76838,1.76838,1.76836,1.76836,26900000.0
2006-01-30 23:50:00,1.76842,1.76854,1.76842,1.7685,16700000.0
2006-01-30 23:51:00,1.76848,1.7685,1.76848,1.7685,9700000.0
2006-01-30 23:52:00,1.76857,1.76863,1.76856,1.76863,32100000.0
2006-01-30 23:53:00,1.7686,1.7686,1.7686,1.7686,7600000.0
2006-01-30 23:54:00,1.76865,1.76865,1.76855,1.76855,3400000.0
2006-01-30 23:55:00,1.7686,1.7686,1.7686,1.7686,6800000.0
2006-01-30 23:56:00,1.76861,1.76871,1.76851,1.76851,40400000.0
2006-01-30 23:57:00,1.76853,1.76857,1.76853,1.76857,38000000.0
2006-01-30 23:58:00,1.76858,1.76858,1.76827,1.76827,29999999.0
2006-01-30 23:59:00,1.76828,1.76833,1.76828,1.76833,38400001.0
2006-01-31 00:00:00,1.76832,1.76835,1.76832,1.76835,19200000.0
2006-01-31 00:01:00,1.76796,1.76844,1.76796,1.76826,23770000.0
2006-01-31 00:02:00,1.76818,1.76825,1.76804,1.76805,70799999.0
2006-01-31 00:03:00,1.76815,1.76835,1.76806,1.76829,77899998.0
2006-01-31 00:04:00,1.7684,1.76852,1.76812,1.76841,51000000.0
2006-01-31 00:05:00,1.76848,1.76854,1.76829,1.7684,115799999.0
2006-01-31 00:06:00,1.7684,1.76855,1.76818,1.7684,76900001.0
2006-01-31 00:07:00,1.76842,1.76859,1.76826,1.76834,62299999.0
2006-01-31 00:08:00,1.76833,1.76873,1.7683,1.76867,81700000.0
2006-01-31 00:09:00,1.7685,1.7685,1.7682,1.76845,68099999.0
2006-01-31 00:10:00,1.76845,1.76854,1.7683,1.76833,120500001.0
2006-01-31 00:11:00,1.76828,1.76856,1.76821,1.76836,42900000.0
2006-01-31 00:12:00,1.76823,1.7685,1.7681,1.76838,65400000.0
2006-01-31 00:13:00,1.76826,1.7686,1.76826,1.76853,59100001.0
2006-01-31 00:14:00,1.7686,1.7686,1.76824,1.76842,82200002.0
2006-01-31 00:15:00,1.76847,1.7685,1.7682,1.76832,62599999.0
2006-01-31 00:16:00,1.76833,1.7685,1.7682,1.76831,76199999.0
2006-01-31 00:17:00,1.76815,1.76833,1.76797,1.76813,50100000.0
2006-01-31 00:18:00,1.76805,1.76838,1.76805,1.7683,67000000.0
2006-01-31 00:19:00,1.76801,1.76809,1.76787,1.76804,50000001.0
2006-01-31 00:20:00,1.76797,1.7681,1.76797,1.76809,86100000.0
2006-01-31 00:21:00,1.76815,1.76816,1.76776,1.76779,98800000.0
2006-01-31 00:22:00,1.76825,1.76825,1.76813,1.76825,51300000.0
2006-01-31 00:23:00,1.76827,1.76827,1.7682,1.76825,19200000.0
2006-01-31 00:24:00,1.76815,1.76819,1.76811,1.76811,47900001.0
2006-01-31 00:25:00,1.768,1.76815,1.768,1.768,58300000.0
2006-01-31 00:26:00,1.7681,1.76815,1.76808,1.7681,71000001.0
2006-01-31 00:27:00,1.76801,1.76811,1.76801,1.76806,17500000.0
2006-01-31 00:28:00,1.76814,1.76814,1.76795,1.76808,101200000.0
2006-01-31 00:29:00,1.76805,1.76815,1.76805,1.76815,61200000.0
2006-01-31 00:30:00,1.76819,1.76819,1.76816,1.76816,20000000.0
2006-01-31 00:31:00,1.76825,1.76825,1.76825,1.76825,19200001.0
2006-01-31 00:32:00,1.7682,1.7682,1.76809,1.76813,44400000.0
2006-01-31 00:33:00,1.76807,1.7682,1.76807,1.76817,48300001.0
2006-01-31 00:34:00,1.7682,1.7682,1.76808,1.76814,55799999.0
2006-01-31 00:35:00,1.76812,1.76812,1.7681,1.7681,9200000.0
2006-01-31 00:36:00,1.76804,1.76815,1.76803,1.76815,29900000.0
2006-01-31 00:37:00,1.76812,1.76817,1.76808,1.76815,27000000.0
2006-01-31 00:38:00,1.76807,1.76807,1.76805,1.76805,12000000.0
2006-01-31 00:39:00,1.76813,1.76813,1.76801,1.76801,24600000.0
2006-01-31 00:40:00,1.76805,1.76805,1.76805,1.76805,31100000.0
2006-01-31 00:41:00,1.76802,1.76805,1.768,1.76805,36800000.0
2006-01-31 00:42:00,1.768,1.76805,1.76792,1.768,63400000.0
2006-01-31 00:43:00,1.76805,1.76805,1.768,1.768,55400001.0
2006-01-31 00:44:00,1.76802,1.76805,1.76797,1.768,86500001.0
2006-01-31 00:45:00,1.768,1.76805,1.76798,1.76805,24900000.0
2006-01-31 00:46:00,1.768,1.76814,1.76797,1.7681,99200002.0
2006-01-31 00:47:00,1.7681,1.76815,1.76807,1.76812,34800000.0
2006-01-31 00:48:00,1.7681,1.76812,1.76805,1.76812,45100000.0
2006-01-31 00:49:00,1.7681,1.76815,1.7681,1.76813,24600000.0
2006-01-31 00:50:00,1.76815,1.76815,1.7681,1.7681,6600000.0
2006-01-31 00:51:00,1.76815,1.76815,1.76815,1.76815,24600001.0
2006-01-31 00:52:00,1.76815,1.76815,1.7681,1.76815,26900000.0
2006-01-31 00:53:00,1.7681,1.76815,1.76805,1.76805,79599999.0
2006-01-31 00:54:00,1.7681,1.76815,1.7681,1.76815,28400000.0
2006-01-31 00:55:00,1.7681,1.76815,1.7681,1.76812,62399999.0
2006-01-31 00:56:00,1.7681,1.7681,1.7681,1.7681,34700001.0
2006-01-31 00:57:00,1.76818,1.76818,1.7681,1.7681,35000000.0
2006-01-31 00:58:00,1.76807,1.76815,1.76805,1.7681,57400000.0
2006-01-31 00:59:00,1.76815,1.76817,1.76802,1.7681,93100000.0
2006-01-31 01:00:00,1.76812,1.76821,1.76812,1.76821,24000001.0
2006-01-31 01:01:00,1.76818,1.7682,1.76818,1.7682,28900000.0
2006-01-31 01:02:00,1.76818,1.76825,1.76815,1.76815,35200000.0
2006-01-31 01:03:00,1.76822,1.76822,1.76811,1.76822,66999999.0
2006-01-31 01:04:00,1.76822,1.76825,1.76817,1.76818,37800000.0
2006-01-31 01:05:00,1.76825,1.76825,1.76815,1.7682,122999999.0
2006-01-31 01:06:00,1.7682,1.76825,1.7682,1.7682,28600000.0
2006-01-31 01:07:00,1.7682,1.76825,1.7682,1.7682,46000000.0
2006-01-31 01:08:00,1.76818,1.76818,1.76815,1.76818,9100000.0
2006-01-31 01:09:00,1.7681,1.76815,1.7681,1.76815,28100000.0
2006-01-31 01:10:00,1.76815,1.76815,1.76808,1.7681,22699999.0
2006-01-31 01:11:00,1.76815,1.76815,1.76808,1.76812,46200000.0
2006-01-31 01:12:00,1.76807,1.76815,1.76807,1.7681,22600000.0
2006-01-31 01:13:00,1.7681,1.76825,1.7681,1.76825,48200000.0
2006-01-31 01:14:00,1.76825,1.76825,1.76825,1.76825,43000000.0
2006-01-31 01:15:00,1.7682,1.76825,1.76812,1.76825,23100000.0
2006-01-31 01:16:00,1.76825,1.76825,1.7682,1.7682,46200000.0
2006-01-31 01:17:00,1.76818,1.76818,1.76807,1.7681,26400000.0
2006-01-31 01:18:00,1.76813,1.76813,1.76803,1.76807,63300001.0
2006-01-31 01:19:00,1.76813,1.76819,1.76809,1.76811,42699998.0
2006-01-31 01:20:00,1.7681,1.76815,1.7681,1.76815,15400000.0
2006-01-31 01:21:00,1.76809,1.7682,1.76809,1.7681,54900001.0
2006-01-31 01:22:00,1.76802,1.7681,1.76802,1.7681,19300000.0
2006-01-31 01:23:00,1.7681,1.76815,1.7681,1.76815,19500000.0
2006-01-31 01:24:00,1.7681,1.76815,1.7681,1.76812,65299998.0
2006-01-31 01:25:00,1.76812,1.76815,1.76805,1.7681,68700000.0
2006-01-31 01:26:00,1.76815,1.76815,1.7681,1.76815,28700000.0
2006-01-31 01:27:00,1.7681,1.76817,1.7681,1.76817,55900000.0
2006-01-31 01:28:00,1.7681,1.76815,1.768,1.768,39500000.0
2006-01-31 01:29:00,1.76815,1.76815,1.76808,1.7681,45100000.0
2006-01-31 01:30:00,1.76815,1.76815,1.76805,1.76805,46400000.0
2006-01-31 01:31:00,1.7681,1.76811,1.76803,1.76803,18400000.0
2006-01-31 01:32:00,1.76795,1.76795,1.76765,1.76774,17100000.0
2006-01-31 01:33:00,1.76775,1.76778,1.76768,1.76775,45700000.0
2006-01-31 01:34:00,1.7678,1.76789,1.7678,1.76789,60800001.0
2006-01-31 01:35:00,1.76777,1.76777,1.76772,1.76772,73800002.0
2006-01-31 01:36:00,1.76778,1.76779,1.76747,1.76754,74499999.0
2006-01-31 01:37:00,1.76752,1.76752,1.76735,1.76735,78100001.0
2006-01-31 01:38:00,1.76722,1.76722,1.76709,1.76709,60799999.0
2006-01-31 01:39:00,1.76711,1.76711,1.76688,1.7669,43700000.0
2006-01-31 01:40:00,1.76676,1.76676,1.76644,1.76644,37200000.0
2006-01-31 01:41:00,1.76655,1.76655,1.76642,1.7665,73300000.0
2006-01-31 01:42:00,1.76661,1.76676,1.76649,1.76665,47500001.0
2006-01-31 01:43:00,1.76672,1.76672,1.76662,1.76662,28800000.0
2006-01-31 01:44:00,1.76648,1.7665,1.76648,1.7665,14200000.0
2006-01-31 01:45:00,1.76653,1.76653,1.76647,1.76648,73700001.0
2006-01-31 01:46:00,1.76649,1.76657,1.76646,1.76657,72900002.0
2006-01-31 01:47:00,1.76667,1.76686,1.76664,1.76664,35500000.0
2006-01-31 01:48:00,1.7666,1.76665,1.76655,1.76665,32700000.0
2006-01-31 01:49:00,1.76665,1.76677,1.76664,1.76664,48799999.0
2006-01-31 01:50:00,1.76665,1.76665,1.76655,1.76655,16700000.0
2006-01-31 01:51:00,1.7666,1.7666,1.76655,1.7666,65900001.0
2006-01-31 01:52:00,1.76664,1.76678,1.76664,1.76671,85700000.0
2006-01-31 01:53:00,1.7667,1.76675,1.7667,1.76675,12070000.0
2006-01-31 01:54:00,1.76666,1.76679,1.76666,1.76671,42200000.0
2006-01-31 01:55:00,1.76674,1.76683,1.76674,1.76678,31100000.0
2006-01-31 01:56:00,1.7668,1.7668,1.76675,1.7668,73999999.0
2006-01-31 01:57:00,1.76672,1.76672,1.76658,1.76666,36900000.0
2006-01-31 01:58:00,1.76669,1.76673,1.76639,1.76662,45500001.0
2006-01-31 01:59:00,1.76658,1.76658,1.76651,1.76652,39600000.0
2006-01-31 02:00:00,1.76653,1.76655,1.7665,1.76655,66099998.0
2006-01-31 02:01:00,1.7665,1.76653,1.7665,1.7665,66500000.0
2006-01-31 02:02:00,1.76648,1.76654,1.76648,1.76654,8200000.0
2006-01-31 02:03:00,1.76665,1.76669,1.76656,1.76663,53700001.0
2006-01-31 02:04:00,1.76655,1.7666,1.76653,1.76653,63599999.0
2006-01-31 02:05:00,1.7665,1.7666,1.7664,1.7666,35000000.0
2006-01-31 02:06:00,1.76665,1.76665,1.76657,1.76665,38299999.0
2006-01-31 02:07:00,1.76658,1.76658,1.76633,1.76636,24900000.0
2006-01-31 02:08:00,1.76642,1.76648,1.76642,1.76648,20800000.0
2006-01-31 02:09:00,1.76647,1.76648,1.76641,1.76648,60900000.0
2006-01-31 02:10:00,1.76661,1.76679,1.76661,1.76663,48700001.0
2006-01-31 02:11:00,1.76669,1.76674,1.76662,1.76674,59700001.0
2006-01-31 02:12:00,1.76682,1.76712,1.76682,1.76696,55800000.0
2006-01-31 02:13:00,1.76697,1.76698,1.76686,1.76691,55400000.0
2006-01-31 02:14:00,1.76695,1.76695,1.7669,1.7669,38000000.0
2006-01-31 02:15:00,1.76695,1.76695,1.76685,1.76695,21600000.0
2006-01-31 02:16:00,1.76698,1.76699,1.76696,1.76699,17900000.0
2006-01-31 02:17:00,1.76705,1.76705,1.767,1.767,49300001.0
2006-01-31 02:18:00,1.767,1.76705,1.76695,1.76705,87099999.0
2006-01-31 02:19:00,1.767,1.76712,1.76699,1.76712,62900002.0
2006-01-31 02:20:00,1.76715,1.76715,1.76705,1.76715,67999999.0
2006-01-31 02:21:00,1.7671,1.76715,1.76705,1.76715,77100000.0
2006-01-31 02:22:00,1.76709,1.76736,1.76709,1.76727,125299996.0
2006-01-31 02:23:00,1.76727,1.7673,1.7672,1.76722,31100000.0
2006-01-31 02:24:00,1.7672,1.76725,1.7672,1.7672,50400000.0
2006-01-31 02:25:00,1.76727,1.76732,1.76717,1.76722,118300002.0
2006-01-31 02:26:00,1.76722,1.7673,1.76712,1.76727,58400000.0
2006-01-31 02:27:00,1.76726,1.76735,1.76724,1.76734,60700000.0
2006-01-31 02:28:00,1.76725,1.76735,1.76725,1.76735,22300000.0
2006-01-31 02:29:00,1.76733,1.76735,1.76725,1.76735,66850000.0
2006-01-31 02:30:00,1.7673,1.76735,1.76728,1.7673,32300000.0
2006-01-31 02:31:00,1.76742,1.76742,1.76718,1.76718,11200000.0
2006-01-31 02:32:00,1.76753,1.76762,1.76752,1.76752,57499999.0
2006-01-31 02:33:00,1.76755,1.76767,1.76739,1.76749,135399997.0
2006-01-31 02:34:00,1.76745,1.76758,1.76745,1.76757,74099999.0
2006-01-31 02:35:00,1.76763,1.76763,1.76753,1.76758,37700000.0
2006-01-31 02:36:00,1.76762,1.76768,1.76756,1.7676,90200001.0
2006-01-31 02:37:00,1.76762,1.76772,1.76762,1.76767,34700000.0
2006-01-31 02:38:00,1.76757,1.76765,1.76757,1.76765,33800000.0
2006-01-31 02:39:00,1.76765,1.76765,1.76757,1.76765,69599998.0
2006-01-31 02:40:00,1.7676,1.7676,1.7676,1.7676,66900000.0
2006-01-31 02:41:00,1.76755,1.76775,1.76749,1.76775,46900001.0
2006-01-31 02:42:00,1.76773,1.76773,1.7676,1.76766,52300001.0
2006-01-31 02:43:00,1.7676,1.76765,1.7676,1.7676,14900000.0
2006-01-31 02:44:00,1.76756,1.76772,1.76756,1.76772,60700000.0
2006-01-31 02:45:00,1.76767,1.76767,1.76757,1.76757,47699999.0
2006-01-31 02:46:00,1.76758,1.76768,1.76758,1.76766,83800000.0
2006-01-31 02:47:00,1.76775,1.76775,1.7677,1.7677,40999999.0
2006-01-31 02:48:00,1.76778,1.76778,1.76778,1.76778,200000.0
2006-01-31 02:49:00,1.76765,1.7677,1.76757,1.76767,59300001.0
2006-01-31 02:50:00,1.76774,1.76787,1.76772,1.76772,22400000.0
2006-01-31 02:51:00,1.76765,1.76775,1.76763,1.76775,99800001.0
2006-01-31 02:52:00,1.7677,1.7677,1.76765,1.76768,35100000.0
2006-01-31 02:53:00,1.76775,1.76797,1.76775,1.76797,13400000.0
2006-01-31 02:54:00,1.768,1.76829,1.76792,1.76829,50500000.0
2006-01-31 02:55:00,1.76796,1.76796,1.76769,1.76769,700000.0
2006-01-31 02:56:00,1.76748,1.76761,1.76748,1.76752,123900002.0
2006-01-31 02:57:00,1.76749,1.76762,1.76749,1.7675,93599998.0
2006-01-31 02:58:00,1.76752,1.76765,1.76748,1.76756,74900000.0
2006-01-31 02:59:00,1.76748,1.76748,1.76727,1.76737,36900000.0
2006-01-31 03:00:00,1.76742,1.76748,1.7674,1.7674,107800001.0
2006-01-31 03:01:00,1.76743,1.76745,1.7674,1.7674,84699999.0
2006-01-31 03:02:00,1.76735,1.76745,1.76735,1.7674,40000001.0
2006-01-31 03:03:00,1.76747,1.76752,1.76741,1.76745,69799999.0
2006-01-31 03:04:00,1.76745,1.76745,1.7674,1.76743,58200000.0
2006-01-31 03:05:00,1.76737,1.76745,1.76737,1.7674,18400000.0
2006-01-31 03:06:00,1.76735,1.76745,1.76733,1.76735,164899999.0
2006-01-31 03:07:00,1.7674,1.76745,1.7674,1.76745,21800000.0
2006-01-31 03:08:00,1.76742,1.76742,1.76724,1.76724,22400000.0
2006-01-31 03:09:00,1.76727,1.76733,1.7672,1.76733,2000000.0
2006-01-31 03:10:00,1.76732,1.76732,1.76721,1.76722,40100000.0
2006-01-31 03:11:00,1.76725,1.76725,1.7672,1.7672,9100000.0
2006-01-31 03:12:00,1.76728,1.76728,1.76715,1.7672,19600000.0
2006-01-31 03:13:00,1.76727,1.76727,1.76715,1.7672,67100000.0
2006-01-31 03:14:00,1.76725,1.76725,1.76725,1.76725,7000000.0
2006-01-31 03:15:00,1.76727,1.76727,1.76718,1.76718,15600000.0
2006-01-31 03:16:00,1.76728,1.76732,1.76726,1.76732,27600000.0
2006-01-31 03:17:00,1.7673,1.76735,1.7673,1.76735,66049999.0
2006-01-31 03:18:00,1.76728,1.76742,1.76721,1.76732,107099999.0
2006-01-31 03:19:00,1.76723,1.76728,1.76723,1.76728,31800000.0
2006-01-31 03:20:00,1.76738,1.76741,1.7673,1.76735,75500000.0
2006-01-31 03:21:00,1.76727,1.76727,1.76723,1.76723,23500000.0
2006-01-31 03:22:00,1.76723,1.76734,1.76722,1.76728,57300000.0
2006-01-31 03:23:00,1.76715,1.76715,1.76712,1.76712,29199999.0
2006-01-31 03:24:00,1.76727,1.76736,1.76726,1.76736,90399998.0
2006-01-31 03:25:00,1.7673,1.76735,1.76727,1.7673,35900000.0
2006-01-31 03:26:00,1.76726,1.76734,1.76725,1.76734,36800000.0
2006-01-31 03:27:00,1.7673,1.7673,1.7673,1.7673,9800000.0
2006-01-31 03:28:00,1.76738,1.76738,1.76735,1.76735,8700000.0
2006-01-31 03:29:00,1.76737,1.76749,1.76737,1.76745,30100000.0
2006-01-31 03:30:00,1.76745,1.76745,1.7674,1.7674,8100000.0
2006-01-31 03:31:00,1.76742,1.76745,1.76742,1.76745,6300000.0
2006-01-31 03:32:00,1.76748,1.76761,1.76745,1.76761,28900000.0
2006-01-31 03:33:00,1.76758,1.76758,1.76758,1.76758,26100000.0
2006-01-31 03:34:00,1.7676,1.7676,1.76755,1.76755,15600000.0
2006-01-31 03:35:00,1.76762,1.7677,1.76761,1.76761,25600000.0
2006-01-31 03:36:00,1.76753,1.76753,1.7674,1.76747,67599999.0
2006-01-31 03:37:00,1.76746,1.76747,1.7673,1.76745,59599999.0
2006-01-31 03:38:00,1.76752,1.76759,1.76738,1.76738,36200000.0
2006-01-31 03:39:00,1.76735,1.76741,1.76733,1.76733,128500001.0
2006-01-31 03:40:00,1.76735,1.76735,1.76728,1.76735,54000001.0
2006-01-31 03:41:00,1.76731,1.76731,1.7672,1.7672,23100000.0
2006-01-31 03:42:00,1.76714,1.76726,1.76704,1.76704,64300000.0
2006-01-31 03:43:00,1.76701,1.7671,1.76701,1.76708,108000000.0
2006-01-31 03:44:00,1.767,1.767,1.767,1.767,17100000.0
2006-01-31 03:45:00,1.76698,1.76705,1.76697,1.76705,39900000.0
2006-01-31 03:46:00,1.76701,1.76712,1.76701,1.76703,39400000.0
2006-01-31 03:47:00,1.76703,1.76703,1.76691,1.76696,49900000.0
2006-01-31 03:48:00,1.76693,1.76711,1.76691,1.76711,91500000.0
2006-01-31 03:49:00,1.7671,1.76715,1.76705,1.76715,32999999.0
2006-01-31 03:50:00,1.7671,1.76714,1.76687,1.76699,76500001.0
2006-01-31 03:51:00,1.76706,1.7672,1.76683,1.7672,101100001.0
2006-01-31 03:52:00,1.76752,1.76783,1.76752,1.76779,47600000.0
2006-01-31 03:53:00,1.76769,1.7679,1.76755,1.7679,95500000.0
2006-01-31 03:54:00,1.76801,1.76814,1.768,1.768,67700001.0
2006-01-31 03:55:00,1.76798,1.76798,1.76795,1.76798,62899997.0
2006-01-31 03:56:00,1.76797,1.76798,1.76787,1.76788,53099999.0
2006-01-31 03:57:00,1.76777,1.7678,1.76777,1.7678,36800000.0
2006-01-31 03:58:00,1.76784,1.76797,1.76778,1.76791,94400002.0
2006-01-31 03:59:00,1.76789,1.76791,1.76787,1.76791,76200001.0
2006-01-31 04:00:00,1.76792,1.76798,1.76792,1.76798,38500000.0
2006-01-31 04:01:00,1.76802,1.7682,1.76802,1.76811,55100001.0
2006-01-31 04:02:00,1.76817,1.76821,1.76811,1.76811,20900000.0
2006-01-31 04:03:00,1.76808,1.76815,1.76805,1.76815,56399999.0
2006-01-31 04:04:00,1.76833,1.76871,1.76833,1.7687,66300000.0
2006-01-31 04:05:00,1.76868,1.76895,1.76861,1.76895,27700000.0
2006-01-31 04:06:00,1.76883,1.76883,1.76858,1.7687,59499999.0
2006-01-31 04:07:00,1.7686,1.76865,1.76853,1.76853,83700000.0
2006-01-31 04:08:00,1.76866,1.76873,1.76859,1.76873,118900000.0
2006-01-31 04:09:00,1.76876,1.7688,1.76874,1.7688,45200000.0
2006-01-31 04:10:00,1.76879,1.76898,1.76879,1.76889,57500001.0
2006-01-31 04:11:00,1.76897,1.76901,1.76893,1.76898,37600000.0
2006-01-31 04:12:00,1.76902,1.76902,1.76891,1.76891,21200000.0
2006-01-31 04:13:00,1.76896,1.76901,1.76886,1.76886,84199999.0
2006-01-31 04:14:00,1.76892,1.76908,1.76891,1.76892,44600000.0
2006-01-31 04:15:00,1.769,1.76905,1.76897,1.76905,75600002.0
2006-01-31 04:16:00,1.76898,1.769,1.76892,1.76892,104600000.0
2006-01-31 04:17:00,1.76896,1.76902,1.76896,1.76902,2846994.0
2006-01-31 04:18:00,1.76915,1.76918,1.76915,1.76915,35399999.0
2006-01-31 04:19:00,1.76911,1.76911,1.76886,1.76895,25600000.0
2006-01-31 04:20:00,1.76882,1.7689,1.76881,1.76881,46499999.0
2006-01-31 04:21:00,1.76878,1.76878,1.76865,1.76874,78500001.0
2006-01-31 04:22:00,1.76868,1.76883,1.76866,1.76883,77500001.0
2006-01-31 04:23:00,1.76885,1.76885,1.7688,1.7688,30999999.0
2006-01-31 04:24:00,1.76879,1.76879,1.76863,1.76863,50200001.0
2006-01-31 04:25:00,1.76863,1.76867,1.76863,1.76867,15800000.0
2006-01-31 04:26:00,1.76875,1.76875,1.76865,1.7687,55999998.0
2006-01-31 04:27:00,1.76872,1.76873,1.76861,1.76873,33700000.0
2006-01-31 04:28:00,1.76867,1.76873,1.76861,1.76873,79500000.0
2006-01-31 04:29:00,1.76873,1.76873,1.76857,1.76872,129500000.0
2006-01-31 04:30:00,1.76868,1.76868,1.76866,1.76866,52799999.0
2006-01-31 04:31:00,1.76867,1.76875,1.76867,1.76875,17500000.0
2006-01-31 04:32:00,1.76875,1.76875,1.76875,1.76875,26700001.0
2006-01-31 04:33:00,1.7688,1.76887,1.76868,1.76868,13000000.0
2006-01-31 04:34:00,1.76876,1.76876,1.7686,1.7686,51800000.0
2006-01-31 04:35:00,1.76865,1.76875,1.76865,1.76875,21000000.0
2006-01-31 04:36:00,1.7687,1.76877,1.76865,1.76875,80700000.0
2006-01-31 04:37:00,1.76875,1.76875,1.76865,1.7687,47500001.0
2006-01-31 04:38:00,1.7687,1.76875,1.7687,1.76875,20900000.0
2006-01-31 04:39:00,1.76871,1.76871,1.76864,1.76864,10300000.0
2006-01-31 04:40:00,1.76868,1.76868,1.7686,1.7686,13100000.0
2006-01-31 04:41:00,1.76862,1.76878,1.76862,1.76865,57300002.0
2006-01-31 04:42:00,1.7686,1.76865,1.76858,1.76858,79899999.0
2006-01-31 04:43:00,1.76857,1.76865,1.76857,1.76865,59900000.0
2006-01-31 04:44:00,1.76858,1.76862,1.76847,1.76847,49300000.0
2006-01-31 04:45:00,1.7685,1.7685,1.76845,1.76845,9800000.0
2006-01-31 04:46:00,1.76855,1.76855,1.7685,1.7685,1500000.0
2006-01-31 04:47:00,1.76847,1.76852,1.76841,1.76841,54500000.0
2006-01-31 04:48:00,1.76845,1.76845,1.76845,1.76845,9200000.0
2006-01-31 04:49:00,1.76838,1.76845,1.76838,1.76845,39200002.0
2006-01-31 04:50:00,1.76845,1.76845,1.76835,1.76835,10400000.0
2006-01-31 04:51:00,1.76838,1.76845,1.76838,1.76838,23500000.0
2006-01-31 04:52:00,1.76845,1.76845,1.76845,1.76845,3700000.0
2006-01-31 04:53:00,1.76838,1.7684,1.76838,1.7684,15500000.0
2006-01-31 04:54:00,1.76841,1.76851,1.7684,1.76841,101499999.0
2006-01-31 04:55:00,1.76845,1.76845,1.76833,1.76845,40800000.0
2006-01-31 04:56:00,1.7684,1.7684,1.7684,1.7684,2500000.0
2006-01-31 04:57:00,1.76842,1.76845,1.76838,1.76845,88500000.0
2006-01-31 04:58:00,1.76835,1.76848,1.76835,1.7684,35000000.0
2006-01-31 04:59:00,1.76843,1.76843,1.76843,1.76843,4500000.0
2006-01-31 05:00:00,1.76845,1.76845,1.7684,1.7684,38270000.0
2006-01-31 05:01:00,1.76835,1.76835,1.76835,1.76835,13600000.0
2006-01-31 05:02:00,1.76838,1.76838,1.76838,1.76838,19500000.0
2006-01-31 05:03:00,1.76837,1.7684,1.76837,1.7684,26600001.0
2006-01-31 05:04:00,1.7684,1.7684,1.7684,1.7684,2800000.0
2006-01-31 05:05:00,1.76845,1.76845,1.76845,1.76845,5700000.0
2006-01-31 05:06:00,1.76837,1.76845,1.76837,1.7684,28300000.0
2006-01-31 05:07:00,1.7684,1.76842,1.76832,1.7684,38100000.0
2006-01-31 05:08:00,1.7684,1.7684,1.7684,1.7684,20300000.0
2006-01-31 05:09:00,1.76844,1.76849,1.76844,1.76848,15500000.0
2006-01-31 05:10:00,1.7686,1.7687,1.76858,1.7687,15900000.0
2006-01-31 05:11:00,1.76867,1.7688,1.76858,1.7688,72899998.0
2006-01-31 05:12:00,1.76882,1.76883,1.76868,1.76883,92600001.0
2006-01-31 05:13:00,1.7688,1.76885,1.7688,1.7688,21600000.0
2006-01-31 05:14:00,1.76882,1.76905,1.76882,1.76905,83900000.0
2006-01-31 05:15:00,1.76908,1.76908,1.76893,1.76899,43300000.0
2006-01-31 05:16:00,1.76897,1.76905,1.76895,1.769,29200000.0
2006-01-31 05:17:00,1.76912,1.7692,1.7691,1.7691,66199999.0
2006-01-31 05:18:00,1.76904,1.76913,1.76899,1.76909,39046994.0
2006-01-31 05:19:00,1.76903,1.76939,1.76903,1.76939,44500000.0
2006-01-31 05:20:00,1.76937,1.76945,1.76937,1.7694,102399999.0
2006-01-31 05:21:00,1.76937,1.76948,1.76933,1.76945,51300000.0
2006-01-31 05:22:00,1.76953,1.76953,1.76944,1.76946,64600000.0
2006-01-31 05:23:00,1.76948,1.76948,1.76944,1.76944,4200000.0
2006-01-31 05:24:00,1.76937,1.76948,1.76937,1.76948,29400000.0
2006-01-31 05:25:00,1.7695,1.76955,1.7695,1.76955,17600000.0
2006-01-31 05:26:00,1.7695,1.76955,1.76948,1.76953,56100000.0
2006-01-31 05:27:00,1.76955,1.76955,1.76955,1.76955,10000000.0
2006-01-31 05:28:00,1.76955,1.76955,1.76948,1.76948,49549999.0
2006-01-31 05:29:00,1.7695,1.7695,1.76945,1.7695,20600000.0
2006-01-31 05:30:00,1.7695,1.76955,1.7695,1.76955,33800000.0
2006-01-31 05:31:00,1.7695,1.7695,1.76945,1.76945,20200000.0
2006-01-31 05:32:00,1.7695,1.7695,1.76948,1.7695,35900000.0
2006-01-31 05:33:00,1.76958,1.76963,1.76955,1.76955,25900000.0
2006-01-31 05:34:00,1.76945,1.76945,1.76873,1.76931,119399999.0
2006-01-31 05:35:00,1.76931,1.76937,1.7693,1.7693,58400000.0
2006-01-31 05:36:00,1.76932,1.76943,1.76932,1.76943,33100000.0
2006-01-31 05:37:00,1.76937,1.7694,1.76935,1.76935,36600000.0
2006-01-31 05:38:00,1.76947,1.76947,1.76943,1.76943,9300000.0
2006-01-31 05:39:00,1.7694,1.7694,1.76937,1.76937,36300000.0
2006-01-31 05:40:00,1.7695,1.76969,1.76945,1.76945,122300003.0
2006-01-31 05:41:00,1.76939,1.7695,1.76936,1.7695,43800000.0
2006-01-31 05:42:00,1.76965,1.76972,1.76955,1.76955,69500000.0
2006-01-31 05:43:00,1.76954,1.76962,1.76953,1.76961,26800000.0
2006-01-31 05:44:00,1.76968,1.76973,1.76966,1.76966,69300000.0
2006-01-31 05:45:00,1.76965,1.76965,1.7696,1.7696,71800001.0
2006-01-31 05:46:00,1.76949,1.76956,1.76949,1.76956,3000000.0
2006-01-31 05:47:00,1.76959,1.7696,1.76953,1.76957,89499999.0
2006-01-31 05:48:00,1.76956,1.76963,1.76952,1.76963,35900000.0
2006-01-31 05:49:00,1.76958,1.76964,1.76948,1.76959,94200000.0
2006-01-31 05:50:00,1.76963,1.76963,1.76952,1.76958,25100000.0
2006-01-31 05:51:00,1.76958,1.7697,1.76958,1.76959,50500000.0
2006-01-31 05:52:00,1.76958,1.76972,1.76958,1.76972,21800000.0
2006-01-31 05:53:00,1.76965,1.76967,1.76955,1.76964,96400004.0
2006-01-31 05:54:00,1.76965,1.76965,1.76946,1.76957,57600000.0
2006-01-31 05:55:00,1.7695,1.76954,1.76943,1.76943,70199999.0
2006-01-31 05:56:00,1.76931,1.76931,1.7692,1.76927,57500000.0
2006-01-31 05:57:00,1.76935,1.76935,1.7693,1.76935,35900000.0
2006-01-31 05:58:00,1.76935,1.76935,1.76925,1.7693,90200001.0
2006-01-31 05:59:00,1.76928,1.76935,1.76925,1.7693,68300000.0
2006-01-31 06:00:00,1.76935,1.76935,1.76925,1.76927,62800000.0
2006-01-31 06:01:00,1.76935,1.76935,1.76927,1.76928,21500000.0
2006-01-31 06:02:00,1.76932,1.76938,1.76931,1.76938,23200000.0
2006-01-31 06:03:00,1.76945,1.76952,1.76935,1.76952,57500000.0
2006-01-31 06:04:00,1.7694,1.7694,1.7693,1.7693,6800000.0
2006-01-31 06:05:00,1.76903,1.76919,1.76893,1.76919,43970000.0
2006-01-31 06:06:00,1.76924,1.76948,1.76924,1.76947,52900000.0
2006-01-31 06:07:00,1.76952,1.76965,1.76952,1.76954,62500002.0
2006-01-31 06:08:00,1.76961,1.76974,1.76961,1.76974,6500000.0
2006-01-31 06:09:00,1.76978,1.76981,1.76954,1.76954,109499999.0
2006-01-31 06:10:00,1.7695,1.76955,1.76945,1.76955,53549998.0
2006-01-31 06:11:00,1.76955,1.76955,1.7695,1.7695,44300000.0
2006-01-31 06:12:00,1.76955,1.76955,1.76947,1.7695,16400000.0
2006-01-31 06:13:00,1.76945,1.76945,1.76933,1.76933,16400000.0
2006-01-31 06:14:00,1.76928,1.76928,1.76928,1.76928,8400000.0
2006-01-31 06:15:00,1.76936,1.76943,1.7693,1.76943,73400000.0
2006-01-31 06:16:00,1.76942,1.76945,1.76925,1.76925,57400000.0
2006-01-31 06:17:00,1.76932,1.76944,1.76931,1.76932,68800000.0
2006-01-31 06:18:00,1.76929,1.76929,1.76925,1.76928,38700001.0
2006-01-31 06:19:00,1.76918,1.76918,1.76918,1.76918,1000000.0
2006-01-31 06:20:00,1.76918,1.76928,1.76915,1.76923,109099998.0
2006-01-31 06:21:00,1.7692,1.76927,1.7692,1.7692,81000000.0
2006-01-31 06:22:00,1.76918,1.76931,1.76918,1.76931,94800001.0
2006-01-31 06:23:00,1.76938,1.76938,1.76927,1.7693,56100000.0
2006-01-31 06:24:00,1.7693,1.76935,1.76928,1.76932,70999999.0
2006-01-31 06:25:00,1.76938,1.76938,1.76925,1.76928,14000000.0
2006-01-31 06:26:00,1.76927,1.76935,1.76927,1.76935,13600000.0
2006-01-31 06:27:00,1.76933,1.76955,1.76933,1.76955,34800001.0
2006-01-31 06:28:00,1.7695,1.76958,1.7695,1.7695,16500000.0
2006-01-31 06:29:00,1.76957,1.76957,1.76957,1.76957,4800000.0
2006-01-31 06:30:00,1.7695,1.76963,1.7695,1.76963,61600002.0
2006-01-31 06:31:00,1.76958,1.76965,1.76958,1.7696,37499999.0
2006-01-31 06:32:00,1.7696,1.7696,1.76958,1.7696,55699999.0
2006-01-31 06:33:00,1.76963,1.76963,1.76963,1.76963,31200001.0
2006-01-31 06:34:00,1.76951,1.76954,1.76937,1.76944,61699999.0
2006-01-31 06:35:00,1.7694,1.7694,1.76935,1.76935,14000000.0
2006-01-31 06:36:00,1.76938,1.7694,1.76934,1.76939,81200002.0
2006-01-31 06:37:00,1.7694,1.7694,1.7694,1.7694,18800000.0
2006-01-31 06:38:00,1.7693,1.7693,1.7692,1.7692,4400000.0
2006-01-31 06:39:00,1.76904,1.76911,1.76904,1.76911,24800000.0
2006-01-31 06:40:00,1.76911,1.76911,1.76906,1.76906,42100001.0
2006-01-31 06:41:00,1.76906,1.76914,1.76901,1.76914,63700000.0
2006-01-31 06:42:00,1.76893,1.76893,1.7688,1.7688,45800000.0
2006-01-31 06:43:00,1.76874,1.76878,1.76859,1.76878,105000000.0
2006-01-31 06:44:00,1.76882,1.76891,1.76878,1.76882,32100000.0
2006-01-31 06:45:00,1.76887,1.76887,1.7687,1.76885,109099999.0
2006-01-31 06:46:00,1.76885,1.76885,1.76875,1.76882,39500001.0
2006-01-31 06:47:00,1.7688,1.76887,1.76877,1.76877,54100000.0
2006-01-31 06:48:00,1.76887,1.76893,1.76882,1.76893,38100000.0
2006-01-31 06:49:00,1.76888,1.76888,1.76872,1.76872,4500000.0
2006-01-31 06:50:00,1.7687,1.7687,1.7687,1.7687,9800000.0
2006-01-31 06:51:00,1.7687,1.76877,1.76857,1.76862,64250000.0
2006-01-31 06:52:00,1.76857,1.76859,1.76827,1.76827,42800000.0
2006-01-31 06:53:00,1.76855,1.76855,1.76848,1.76848,52799999.0
2006-01-31 06:54:00,1.7686,1.7688,1.76859,1.7688,63500000.0
2006-01-31 06:55:00,1.76883,1.76888,1.76883,1.76888,30900000.0
2006-01-31 06:56:00,1.76885,1.76895,1.76885,1.76895,21500000.0
2006-01-31 06:57:00,1.7689,1.769,1.7689,1.76892,42400000.0
2006-01-31 06:58:00,1.76895,1.76895,1.76895,1.76895,9600000.0
2006-01-31 06:59:00,1.76892,1.76898,1.76883,1.76883,68200001.0
2006-01-31 07:00:00,1.76892,1.76899,1.76879,1.76893,45200000.0
2006-01-31 07:01:00,1.76883,1.76886,1.76871,1.76875,51300000.0
2006-01-31 07:02:00,1.76883,1.76885,1.76883,1.76885,8700000.0
2006-01-31 07:03:00,1.76875,1.76875,1.76847,1.7685,33200000.0
2006-01-31 07:04:00,1.76851,1.76851,1.76844,1.76844,15600000.0
2006-01-31 07:05:00,1.76842,1.76852,1.76842,1.76845,50100000.0
2006-01-31 07:06:00,1.76845,1.76861,1.76843,1.76851,84000000.0
2006-01-31 07:07:00,1.76855,1.76858,1.76845,1.7685,114199998.0
2006-01-31 07:08:00,1.76852,1.76852,1.76825,1.76829,85499998.0
2006-01-31 07:09:00,1.76822,1.76828,1.76804,1.76819,147699999.0
2006-01-31 07:10:00,1.7682,1.76825,1.7682,1.76825,3600000.0
2006-01-31 07:11:00,1.76822,1.76824,1.76819,1.76823,31300000.0
2006-01-31 07:12:00,1.76823,1.76823,1.7682,1.7682,20900000.0
2006-01-31 07:13:00,1.7683,1.7684,1.76822,1.76822,105200001.0
2006-01-31 07:14:00,1.76813,1.76823,1.76811,1.76813,81000000.0
2006-01-31 07:15:00,1.76817,1.76832,1.76811,1.76832,65700000.0
2006-01-31 07:16:00,1.76837,1.7684,1.76836,1.7684,31400000.0
2006-01-31 07:17:00,1.76845,1.76848,1.76837,1.76845,48400001.0
2006-01-31 07:18:00,1.7684,1.7684,1.7684,1.7684,11600000.0
2006-01-31 07:19:00,1.7684,1.76845,1.76837,1.76837,46900000.0
2006-01-31 07:20:00,1.7684,1.76858,1.76834,1.7684,79700000.0
2006-01-31 07:21:00,1.76832,1.76842,1.76832,1.76838,75899999.0
2006-01-31 07:22:00,1.76832,1.76849,1.76832,1.76848,77499998.0
2006-01-31 07:23:00,1.76847,1.76851,1.76842,1.76844,66200001.0
2006-01-31 07:24:00,1.76842,1.76852,1.7684,1.76841,84699999.0
2006-01-31 07:25:00,1.7684,1.76848,1.76832,1.7684,37600000.0
2006-01-31 07:26:00,1.7684,1.76852,1.7684,1.76852,44899999.0
2006-01-31 07:27:00,1.76845,1.76855,1.76845,1.76848,74499999.0
2006-01-31 07:28:00,1.76848,1.7685,1.76848,1.7685,18200000.0
2006-01-31 07:29:00,1.76849,1.76849,1.76848,1.76848,10600000.0
2006-01-31 07:30:00,1.76845,1.76845,1.7684,1.7684,7500000.0
2006-01-31 07:31:00,1.7684,1.76849,1.76838,1.76848,61700000.0
2006-01-31 07:32:00,1.7685,1.76855,1.7685,1.7685,18500000.0
2006-01-31 07:33:00,1.76856,1.76863,1.76853,1.76863,30600000.0
2006-01-31 07:34:00,1.7686,1.76865,1.76857,1.7686,95900001.0
2006-01-31 07:35:00,1.76869,1.76897,1.76867,1.76888,99100000.0
2006-01-31 07:36:00,1.76895,1.76895,1.7689,1.7689,41000000.0
2006-01-31 07:37:00,1.7689,1.7689,1.7689,1.7689,32900000.0
2006-01-31 07:38:00,1.76888,1.76898,1.76888,1.76898,2300000.0
2006-01-31 07:39:00,1.7689,1.7689,1.7689,1.7689,14000000.0
2006-01-31 07:40:00,1.7689,1.76895,1.76882,1.7689,46400001.0
2006-01-31 07:41:00,1.76895,1.76895,1.7689,1.7689,20100001.0
2006-01-31 07:42:00,1.76886,1.76886,1.76875,1.76875,55900000.0
2006-01-31 07:43:00,1.76887,1.76888,1.76875,1.76888,27200000.0
2006-01-31 07:44:00,1.7689,1.76897,1.76887,1.76897,23100000.0
2006-01-31 07:45:00,1.76895,1.76897,1.7689,1.7689,39100001.0
2006-01-31 07:46:00,1.76888,1.76892,1.76887,1.7689,39100000.0
2006-01-31 07:47:00,1.76885,1.7689,1.76885,1.7689,6000000.0
2006-01-31 07:48:00,1.76898,1.76898,1.7689,1.7689,35700000.0
2006-01-31 07:49:00,1.7689,1.76897,1.7689,1.76895,27200000.0
2006-01-31 07:50:00,1.76894,1.76894,1.76893,1.76893,8800000.0
2006-01-31 07:51:00,1.769,1.76905,1.769,1.769,9700000.0
2006-01-31 07:52:00,1.76912,1.76913,1.76912,1.76913,13500000.0
2006-01-31 07:53:00,1.76918,1.76918,1.76918,1.76918,600000.0
2006-01-31 07:54:00,1.76925,1.76925,1.76918,1.7692,60500000.0
2006-01-31 07:55:00,1.76923,1.76927,1.76923,1.76927,42799999.0
2006-01-31 07:56:00,1.76934,1.76934,1.76929,1.76929,20600000.0
2006-01-31 07:57:00,1.76916,1.76916,1.76914,1.76914,6800000.0
2006-01-31 07:58:00,1.76903,1.76922,1.76903,1.76922,56399999.0
2006-01-31 07:59:00,1.76915,1.76958,1.76915,1.76958,80200000.0
2006-01-31 08:00:00,1.76974,1.76983,1.76969,1.7698,94799999.0
2006-01-31 08:01:00,1.76988,1.76992,1.76958,1.76958,93100002.0
2006-01-31 08:02:00,1.76958,1.76965,1.76958,1.76965,34299999.0
2006-01-31 08:03:00,1.76967,1.76971,1.76963,1.76966,23700000.0
2006-01-31 08:04:00,1.76965,1.76965,1.76946,1.76965,62399999.0
2006-01-31 08:05:00,1.76965,1.76965,1.7695,1.76965,59500001.0
2006-01-31 08:06:00,1.76938,1.76938,1.7693,1.7693,1100000.0
2006-01-31 08:07:00,1.76902,1.76909,1.76871,1.76871,124599999.0
2006-01-31 08:08:00,1.7687,1.76875,1.76865,1.76875,31800000.0
2006-01-31 08:09:00,1.76866,1.76887,1.76866,1.76885,55100000.0
2006-01-31 08:10:00,1.76878,1.76878,1.76858,1.76859,64900000.0
2006-01-31 08:11:00,1.7684,1.7684,1.76806,1.76816,47699999.0
2006-01-31 08:12:00,1.7681,1.76824,1.76794,1.76794,115300000.0
2006-01-31 08:13:00,1.768,1.76822,1.768,1.76811,59900001.0
2006-01-31 08:14:00,1.76808,1.76808,1.76779,1.76788,78200000.0
2006-01-31 08:15:00,1.76795,1.76798,1.76781,1.76782,83799998.0
2006-01-31 08:16:00,1.7677,1.7678,1.7677,1.7678,18700000.0
2006-01-31 08:17:00,1.76773,1.76773,1.76758,1.76763,45799999.0
2006-01-31 08:18:00,1.76764,1.76773,1.76764,1.76765,28700000.0
2006-01-31 08:19:00,1.76771,1.76778,1.76771,1.76777,42900000.0
2006-01-31 08:20:00,1.76782,1.76797,1.76782,1.76795,65700002.0
2006-01-31 08:21:00,1.76788,1.76789,1.76778,1.76778,98300002.0
2006-01-31 08:22:00,1.76785,1.76785,1.76785,1.76785,15500000.0
2006-01-31 08:23:00,1.76792,1.76807,1.76788,1.76788,52200001.0
2006-01-31 08:24:00,1.76792,1.7681,1.76786,1.7681,45200000.0
2006-01-31 08:25:00,1.76802,1.76803,1.7679,1.76803,122100000.0
2006-01-31 08:26:00,1.76804,1.76813,1.768,1.76803,96300000.0
2006-01-31 08:27:00,1.7682,1.76866,1.7682,1.76855,34400000.0
2006-01-31 08:28:00,1.76843,1.76858,1.76843,1.76856,109700003.0
2006-01-31 08:29:00,1.76868,1.76886,1.76868,1.76886,61999999.0
2006-01-31 08:30:00,1.7688,1.76885,1.7688,1.7688,45500000.0
2006-01-31 08:31:00,1.76878,1.76888,1.76875,1.76885,47000000.0
2006-01-31 08:32:00,1.76885,1.76885,1.76877,1.7688,21500000.0
2006-01-31 08:33:00,1.7688,1.7688,1.7688,1.7688,4100000.0
2006-01-31 08:34:00,1.76865,1.76865,1.76846,1.76858,31400001.0
2006-01-31 08:35:00,1.76864,1.76864,1.76842,1.76842,29100000.0
2006-01-31 08:36:00,1.76844,1.76854,1.76844,1.76854,34300000.0
2006-01-31 08:37:00,1.76844,1.76844,1.76841,1.76841,23500000.0
2006-01-31 08:38:00,1.76842,1.76842,1.76824,1.76829,69399999.0
2006-01-31 08:39:00,1.76833,1.76833,1.76825,1.76828,59300000.0
2006-01-31 08:40:00,1.76828,1.76841,1.76828,1.76838,86800000.0
2006-01-31 08:41:00,1.76843,1.76843,1.76827,1.76838,106699998.0
2006-01-31 08:42:00,1.76847,1.76854,1.76842,1.76854,99399998.0
2006-01-31 08:43:00,1.76858,1.76868,1.76849,1.76866,59600000.0
2006-01-31 08:44:00,1.76867,1.76867,1.7686,1.7686,11500000.0
2006-01-31 08:45:00,1.76873,1.76878,1.76867,1.76878,23000000.0
2006-01-31 08:46:00,1.76878,1.7688,1.76865,1.76867,53000000.0
2006-01-31 08:47:00,1.76867,1.76878,1.76867,1.76878,94299999.0
2006-01-31 08:48:00,1.76882,1.76882,1.76864,1.76864,62299998.0
2006-01-31 08:49:00,1.76873,1.76873,1.76862,1.76862,75300001.0
2006-01-31 08:50:00,1.76858,1.76865,1.76858,1.76863,56299999.0
2006-01-31 08:51:00,1.76861,1.76872,1.76861,1.76872,55100001.0
2006-01-31 08:52:00,1.7687,1.7687,1.76861,1.76864,52800000.0
2006-01-31 08:53:00,1.7686,1.7686,1.76832,1.76832,5600000.0
2006-01-31 08:54:00,1.76815,1.76815,1.76803,1.76803,36600000.0
2006-01-31 08:55:00,1.76809,1.76824,1.76809,1.76819,81600000.0
2006-01-31 08:56:00,1.7681,1.76815,1.76796,1.76815,20000000.0
2006-01-31 08:57:00,1.76832,1.76836,1.76817,1.76817,65200001.0
2006-01-31 08:58:00,1.76821,1.76841,1.76821,1.76834,58600000.0
2006-01-31 08:59:00,1.7684,1.76848,1.76827,1.76827,76000000.0
2006-01-31 09:00:00,1.76848,1.76899,1.76841,1.76899,95500001.0
2006-01-31 09:01:00,1.76924,1.76995,1.76924,1.76995,27200000.0
2006-01-31 09:02:00,1.77012,1.7702,1.76992,1.76992,51499999.0
2006-01-31 09:03:00,1.76981,1.76981,1.76898,1.76898,67200000.0
2006-01-31 09:04:00,1.76872,1.76885,1.76864,1.76867,79499999.0
2006-01-31 09:05:00,1.76882,1.76888,1.76882,1.76888,46099998.0
2006-01-31 09:06:00,1.76911,1.7692,1.76911,1.76915,53800000.0
2006-01-31 09:07:00,1.76915,1.76922,1.76902,1.76905,133900000.0
2006-01-31 09:08:00,1.7691,1.7693,1.76894,1.76894,53900000.0
2006-01-31 09:09:00,1.76901,1.76907,1.76877,1.76901,31400000.0
2006-01-31 09:10:00,1.7692,1.76944,1.7692,1.76937,58199999.0
2006-01-31 09:11:00,1.76934,1.76947,1.76929,1.76931,65900000.0
2006-01-31 09:12:00,1.7694,1.7695,1.76938,1.7694,60200000.0
2006-01-31 09:13:00,1.76932,1.7694,1.76905,1.76905,35300000.0
2006-01-31 09:14:00,1.76893,1.769,1.76865,1.76888,54400000.0
2006-01-31 09:15:00,1.76889,1.7691,1.76889,1.76899,59299999.0
2006-01-31 09:16:00,1.76875,1.76875,1.76855,1.76855,42199999.0
2006-01-31 09:17:00,1.7686,1.76868,1.76855,1.76868,69000000.0
2006-01-31 09:18:00,1.76875,1.7689,1.76875,1.7689,28000000.0
2006-01-31 09:19:00,1.76897,1.76903,1.76897,1.76899,37800000.0
2006-01-31 09:20:00,1.76905,1.76912,1.76887,1.7691,56600000.0
2006-01-31 09:21:00,1.7691,1.7691,1.7691,1.7691,37400000.0
2006-01-31 09:22:00,1.76919,1.7694,1.76919,1.7694,78699998.0
2006-01-31 09:23:00,1.76962,1.77001,1.76962,1.77001,89399997.0
2006-01-31 09:24:00,1.76993,1.76993,1.76962,1.76967,27400000.0
2006-01-31 09:25:00,1.76965,1.76978,1.76956,1.7696,83200000.0
2006-01-31 09:26:00,1.76957,1.76969,1.76954,1.76965,65100001.0
2006-01-31 09:27:00,1.76955,1.76955,1.76912,1.76913,76300001.0
2006-01-31 09:28:00,1.76921,1.76937,1.76921,1.7693,79400000.0
2006-01-31 09:29:00,1.76946,1.76953,1.76944,1.76948,29300000.0
2006-01-31 09:30:00,1.76931,1.76937,1.76925,1.76937,65400001.0
2006-01-31 09:31:00,1.76934,1.76941,1.76927,1.76936,109800000.0
2006-01-31 09:32:00,1.76933,1.76939,1.76928,1.76939,58200000.0
2006-01-31 09:33:00,1.7694,1.76944,1.7694,1.76942,82900000.0
2006-01-31 09:34:00,1.76943,1.76945,1.7694,1.76945,52200002.0
2006-01-31 09:35:00,1.7694,1.76952,1.7694,1.76952,27100000.0
2006-01-31 09:36:00,1.76946,1.76957,1.76945,1.76947,61199999.0
2006-01-31 09:37:00,1.76946,1.76961,1.76946,1.76955,119000000.0
2006-01-31 09:38:00,1.7696,1.76975,1.76958,1.76974,43200000.0
2006-01-31 09:39:00,1.76977,1.77041,1.76977,1.77031,65100000.0
2006-01-31 09:40:00,1.77038,1.77042,1.77031,1.77033,78599999.0
2006-01-31 09:41:00,1.7701,1.7704,1.7701,1.77027,38800000.0
2006-01-31 09:42:00,1.77027,1.7703,1.77001,1.77002,69400001.0
2006-01-31 09:43:00,1.76983,1.76988,1.76978,1.76979,67000000.0
2006-01-31 09:44:00,1.76986,1.76986,1.7697,1.76985,53900000.0
2006-01-31 09:45:00,1.76985,1.76997,1.76981,1.76997,85100000.0
2006-01-31 09:46:00,1.77028,1.77068,1.77028,1.77067,52900000.0
2006-01-31 09:47:00,1.77055,1.77055,1.77038,1.7704,60800000.0
2006-01-31 09:48:00,1.77038,1.77047,1.77029,1.77041,45900001.0
2006-01-31 09:49:00,1.77047,1.77053,1.7704,1.7704,113599997.0
2006-01-31 09:50:00,1.7704,1.77043,1.77022,1.77032,59900000.0
2006-01-31 09:51:00,1.77045,1.77103,1.77045,1.77103,50900000.0
2006-01-31 09:52:00,1.77098,1.77098,1.77086,1.77095,54599999.0
2006-01-31 09:53:00,1.77097,1.77116,1.77097,1.77113,75299999.0
2006-01-31 09:54:00,1.77127,1.7719,1.77127,1.77178,73299999.0
2006-01-31 09:55:00,1.77163,1.77167,1.77136,1.77136,93699998.0
2006-01-31 09:56:00,1.77142,1.77151,1.77142,1.77149,15700000.0
2006-01-31 09:57:00,1.77129,1.77129,1.77094,1.771,51900000.0
2006-01-31 09:58:00,1.77108,1.77116,1.77107,1.77116,53400000.0
2006-01-31 09:59:00,1.7712,1.77138,1.7712,1.77134,35100000.0
2006-01-31 10:00:00,1.77134,1.77137,1.77103,1.7711,106999999.0
2006-01-31 10:01:00,1.77107,1.77145,1.77106,1.77145,28500000.0
2006-01-31 10:02:00,1.77141,1.77197,1.77137,1.7719,89299997.0
2006-01-31 10:03:00,1.77215,1.77266,1.77215,1.7726,91200001.0
2006-01-31 10:04:00,1.77257,1.77257,1.77224,1.77224,83799999.0
2006-01-31 10:05:00,1.77224,1.77232,1.77219,1.77232,51400000.0
2006-01-31 10:06:00,1.77227,1.77227,1.77173,1.77173,82500000.0
2006-01-31 10:07:00,1.77177,1.77204,1.77177,1.77193,57400000.0
2006-01-31 10:08:00,1.77198,1.77198,1.77191,1.77198,53300000.0
2006-01-31 10:09:00,1.77201,1.77201,1.77183,1.77183,50300000.0
2006-01-31 10:10:00,1.77203,1.77233,1.77177,1.77231,82400001.0
2006-01-31 10:11:00,1.7723,1.7723,1.77189,1.77198,31800000.0
2006-01-31 10:12:00,1.77208,1.77225,1.77208,1.77223,62200000.0
2006-01-31 10:13:00,1.77247,1.77312,1.77247,1.77293,76400002.0
2006-01-31 10:14:00,1.77277,1.77285,1.7727,1.77274,75099999.0
2006-01-31 10:15:00,1.77261,1.77261,1.77232,1.77245,49500000.0
2006-01-31 10:16:00,1.77242,1.77242,1.77222,1.77222,52600000.0
2006-01-31 10:17:00,1.77222,1.77231,1.77219,1.77227,23300000.0
2006-01-31 10:18:00,1.77213,1.77229,1.77205,1.77229,61500001.0
2006-01-31 10:19:00,1.77238,1.77308,1.77238,1.77308,73100001.0
2006-01-31 10:20:00,1.77314,1.77324,1.77291,1.77299,65500000.0
2006-01-31 10:21:00,1.77295,1.77338,1.77292,1.77333,67000001.0
2006-01-31 10:22:00,1.7733,1.77347,1.7732,1.77337,100900002.0
2006-01-31 10:23:00,1.77332,1.77337,1.77317,1.77321,145000001.0
2006-01-31 10:24:00,1.7731,1.7731,1.7729,1.7729,19000000.0
2006-01-31 10:25:00,1.77277,1.77288,1.77258,1.77259,66700002.0
2006-01-31 10:26:00,1.77242,1.77242,1.77222,1.77225,43900000.0
2006-01-31 10:27:00,1.77217,1.77221,1.77187,1.77187,59600000.0
2006-01-31 10:28:00,1.77182,1.77184,1.77172,1.77183,116000001.0
2006-01-31 10:29:00,1.7717,1.77181,1.77148,1.77148,134699999.0
2006-01-31 10:30:00,1.7715,1.77163,1.7715,1.77162,74599998.0
2006-01-31 10:31:00,1.77158,1.77163,1.77154,1.77163,41000000.0
2006-01-31 10:32:00,1.77172,1.77201,1.77172,1.77193,19000000.0
2006-01-31 10:33:00,1.77181,1.7719,1.77169,1.77179,48000000.0
2006-01-31 10:34:00,1.77195,1.77244,1.77195,1.7724,10200000.0
2006-01-31 10:35:00,1.77232,1.77247,1.77217,1.77217,88300000.0
2006-01-31 10:36:00,1.77199,1.77204,1.77183,1.77183,69199999.0
2006-01-31 10:37:00,1.7717,1.77172,1.77156,1.77158,76600000.0
2006-01-31 10:38:00,1.77142,1.77143,1.77122,1.77125,65800000.0
2006-01-31 10:39:00,1.7712,1.77138,1.7712,1.77131,110200001.0
2006-01-31 10:40:00,1.77139,1.77144,1.77132,1.77138,76899999.0
2006-01-31 10:41:00,1.77134,1.77144,1.77132,1.77132,69299999.0
2006-01-31 10:42:00,1.77148,1.77162,1.77148,1.77152,126900002.0
2006-01-31 10:43:00,1.77164,1.77208,1.77164,1.77205,180500002.0
2006-01-31 10:44:00,1.77203,1.77203,1.7718,1.77183,45399999.0
2006-01-31 10:45:00,1.77173,1.77173,1.77156,1.77164,45900000.0
2006-01-31 10:46:00,1.77157,1.77167,1.7712,1.7712,10600000.0
2006-01-31 10:47:00,1.77113,1.77118,1.77113,1.77118,56000000.0
2006-01-31 10:48:00,1.77103,1.77103,1.77081,1.77088,33900000.0
2006-01-31 10:49:00,1.77088,1.771,1.77088,1.771,68800001.0
2006-01-31 10:50:00,1.77102,1.7711,1.77102,1.77103,84799999.0
2006-01-31 10:51:00,1.77113,1.77115,1.77104,1.77104,60900000.0
2006-01-31 10:52:00,1.7711,1.77112,1.77096,1.77096,54200000.0
2006-01-31 10:53:00,1.77105,1.7712,1.77105,1.7712,70699999.0
2006-01-31 10:54:00,1.7712,1.7712,1.7709,1.7709,74799999.0
2006-01-31 10:55:00,1.77094,1.77095,1.77079,1.77095,87399998.0
2006-01-31 10:56:00,1.77104,1.77117,1.77103,1.77103,81500000.0
2006-01-31 10:57:00,1.7712,1.77128,1.77118,1.77126,68200000.0
2006-01-31 10:58:00,1.77127,1.77142,1.77121,1.77124,116500001.0
2006-01-31 10:59:00,1.77125,1.77151,1.77125,1.77151,96900001.0
2006-01-31 11:00:00,1.77158,1.77158,1.77144,1.77149,87999998.0
2006-01-31 11:01:00,1.77151,1.77155,1.77138,1.77142,67899999.0
2006-01-31 11:02:00,1.77145,1.77162,1.77145,1.77149,50700000.0
2006-01-31 11:03:00,1.77159,1.77188,1.77159,1.77188,21300000.0
2006-01-31 11:04:00,1.77187,1.77198,1.77183,1.77183,60799998.0
2006-01-31 11:05:00,1.77193,1.77212,1.77193,1.77212,106099999.0
2006-01-31 11:06:00,1.77223,1.77223,1.77203,1.77204,64200000.0
2006-01-31 11:07:00,1.77212,1.77223,1.77212,1.77215,84200000.0
2006-01-31 11:08:00,1.77211,1.77218,1.77199,1.77209,157799996.0
2006-01-31 11:09:00,1.77208,1.77212,1.77208,1.77208,28800000.0
2006-01-31 11:10:00,1.7721,1.77222,1.7721,1.77222,58000000.0
2006-01-31 11:11:00,1.77225,1.77225,1.77218,1.7722,81800001.0
2006-01-31 11:12:00,1.77222,1.77229,1.77218,1.77218,66400001.0
2006-01-31 11:13:00,1.77218,1.77223,1.77212,1.77223,31700000.0
2006-01-31 11:14:00,1.77218,1.77282,1.77218,1.77278,48800000.0
2006-01-31 11:15:00,1.77284,1.77309,1.77284,1.77293,51400000.0
2006-01-31 11:16:00,1.7729,1.77296,1.77244,1.77244,78400000.0
2006-01-31 11:17:00,1.77228,1.77234,1.77216,1.77216,85300000.0
2006-01-31 11:18:00,1.77215,1.77235,1.77214,1.77235,53600001.0
2006-01-31 11:19:00,1.77231,1.77245,1.77231,1.7724,69000002.0
2006-01-31 11:20:00,1.77239,1.77239,1.77236,1.77236,3200000.0
2006-01-31 11:21:00,1.77237,1.77241,1.77233,1.77241,46100000.0
2006-01-31 11:22:00,1.77236,1.77245,1.77229,1.77237,56200000.0
2006-01-31 11:23:00,1.77231,1.77241,1.77231,1.77237,43700000.0
2006-01-31 11:24:00,1.77232,1.77246,1.77224,1.77246,84500000.0
2006-01-31 11:25:00,1.7723,1.77238,1.77228,1.77238,53800001.0
2006-01-31 11:26:00,1.77237,1.77246,1.77237,1.77237,64700001.0
2006-01-31 11:27:00,1.7723,1.77242,1.7723,1.77239,93499997.0
2006-01-31 11:28:00,1.77237,1.77241,1.77232,1.77238,81000000.0
2006-01-31 11:29:00,1.77215,1.77258,1.77215,1.77254,129800000.0
2006-01-31 11:30:00,1.77257,1.77269,1.77212,1.77248,37600000.0
2006-01-31 11:31:00,1.77227,1.77298,1.7722,1.77297,89400001.0
2006-01-31 11:32:00,1.77289,1.77307,1.77274,1.77304,94399999.0
2006-01-31 11:33:00,1.77296,1.77313,1.77282,1.77309,60999999.0
2006-01-31 11:34:00,1.77292,1.77322,1.77272,1.77311,81800002.0
2006-01-31 11:35:00,1.773,1.77344,1.7729,1.77327,51600000.0
2006-01-31 11:36:00,1.77252,1.77361,1.77252,1.77361,41400000.0
2006-01-31 11:37:00,1.77373,1.77394,1.77373,1.77383,100000000.0
2006-01-31 11:38:00,1.77387,1.77388,1.77365,1.77365,35800000.0
2006-01-31 11:39:00,1.77362,1.77369,1.77355,1.77355,66799998.0
2006-01-31 11:40:00,1.77345,1.77366,1.77345,1.77366,103200001.0
2006-01-31 11:41:00,1.77377,1.77379,1.77362,1.77373,70100000.0
2006-01-31 11:42:00,1.77368,1.77371,1.77357,1.77368,68699999.0
2006-01-31 11:43:00,1.77365,1.77369,1.77354,1.77369,45000000.0
2006-01-31 11:44:00,1.77373,1.77373,1.77359,1.77368,49000000.0
2006-01-31 11:45:00,1.77372,1.77381,1.77364,1.77366,78600000.0
2006-01-31 11:46:00,1.77373,1.77373,1.77358,1.77361,84200000.0
2006-01-31 11:47:00,1.77365,1.77367,1.77358,1.7736,99200000.0
2006-01-31 11:48:00,1.7736,1.77368,1.77358,1.77365,117300000.0
2006-01-31 11:49:00,1.7736,1.77365,1.7736,1.7736,55900000.0
2006-01-31 11:50:00,1.7736,1.77373,1.7736,1.77367,101250000.0
2006-01-31 11:51:00,1.77368,1.77371,1.7736,1.77363,25800000.0
2006-01-31 11:52:00,1.77375,1.77414,1.77375,1.77413,64099999.0
2006-01-31 11:53:00,1.77412,1.77416,1.77391,1.77391,45800000.0
2006-01-31 11:54:00,1.77385,1.77397,1.77383,1.77391,53400000.0
2006-01-31 11:55:00,1.77396,1.77396,1.77384,1.77384,39699999.0
2006-01-31 11:56:00,1.77375,1.77375,1.77366,1.77373,66999999.0
2006-01-31 11:57:00,1.77369,1.77372,1.77361,1.77368,101699999.0
2006-01-31 11:58:00,1.77357,1.77365,1.77355,1.77355,72700002.0
2006-01-31 11:59:00,1.77356,1.77356,1.7733,1.77336,104500000.0
2006-01-31 12:00:00,1.77333,1.77333,1.77317,1.77327,78100000.0
2006-01-31 12:01:00,1.77328,1.77334,1.77317,1.77317,37700000.0
2006-01-31 12:02:00,1.77315,1.77325,1.77315,1.7732,31800001.0
2006-01-31 12:03:00,1.7733,1.77337,1.77324,1.77324,23300000.0
2006-01-31 12:04:00,1.77318,1.7733,1.77315,1.77315,99299999.0
2006-01-31 12:05:00,1.77325,1.77325,1.77315,1.77325,54500001.0
2006-01-31 12:06:00,1.77318,1.77321,1.77298,1.77298,36700000.0
2006-01-31 12:07:00,1.77292,1.77293,1.77284,1.77293,77199999.0
2006-01-31 12:08:00,1.77288,1.77293,1.77285,1.77289,81900001.0
2006-01-31 12:09:00,1.77293,1.773,1.77284,1.773,46800000.0
2006-01-31 12:10:00,1.77306,1.77313,1.77301,1.77313,40500000.0
2006-01-31 12:11:00,1.77309,1.77312,1.77305,1.77308,113900002.0
2006-01-31 12:12:00,1.77312,1.77327,1.77312,1.77327,46299999.0
2006-01-31 12:13:00,1.77335,1.77346,1.77335,1.77338,95800000.0
2006-01-31 12:14:00,1.7734,1.77351,1.77339,1.77348,29100000.0
2006-01-31 12:15:00,1.77352,1.7736,1.77352,1.77357,32500000.0
2006-01-31 12:16:00,1.77353,1.77355,1.77345,1.77355,36700000.0
2006-01-31 12:17:00,1.77357,1.77357,1.77332,1.77335,63199999.0
2006-01-31 12:18:00,1.77329,1.77332,1.77308,1.77308,32200000.0
2006-01-31 12:19:00,1.77318,1.77318,1.77277,1.77277,74900000.0
2006-01-31 12:20:00,1.77287,1.77287,1.77255,1.77265,82900000.0
2006-01-31 12:21:00,1.77261,1.77266,1.77253,1.77266,59300001.0
2006-01-31 12:22:00,1.77265,1.77281,1.77265,1.77281,27500000.0
2006-01-31 12:23:00,1.77289,1.77302,1.77289,1.77298,43199999.0
2006-01-31 12:24:00,1.773,1.77305,1.77297,1.773,58600000.0
2006-01-31 12:25:00,1.773,1.77305,1.77295,1.77305,70899999.0
2006-01-31 12:26:00,1.77295,1.77295,1.77272,1.77294,54899998.0
2006-01-31 12:27:00,1.77323,1.77342,1.77323,1.77342,46099999.0
2006-01-31 12:28:00,1.77366,1.77377,1.77353,1.77369,104099998.0
2006-01-31 12:29:00,1.77382,1.77423,1.77382,1.77423,75800000.0
2006-01-31 12:30:00,1.77445,1.77472,1.77436,1.77436,59500000.0
2006-01-31 12:31:00,1.77431,1.77449,1.77411,1.77411,82000001.0
2006-01-31 12:32:00,1.77398,1.77398,1.77345,1.77345,87800000.0
2006-01-31 12:33:00,1.77347,1.77349,1.77333,1.77333,52500000.0
2006-01-31 12:34:00,1.77333,1.77339,1.7731,1.7731,104699998.0
2006-01-31 12:35:00,1.77305,1.77305,1.77285,1.77288,14600000.0
2006-01-31 12:36:00,1.77285,1.77289,1.77268,1.77269,73970000.0
2006-01-31 12:37:00,1.77258,1.77287,1.77258,1.77287,14700000.0
2006-01-31 12:38:00,1.77286,1.77298,1.77275,1.77298,35500000.0
2006-01-31 12:39:00,1.77299,1.77309,1.7728,1.77286,108300001.0
2006-01-31 12:40:00,1.77298,1.77333,1.77298,1.77331,50400000.0
2006-01-31 12:41:00,1.77327,1.77341,1.77327,1.77336,46700000.0
2006-01-31 12:42:00,1.77335,1.77341,1.77332,1.77332,41300000.0
2006-01-31 12:43:00,1.77325,1.77325,1.77283,1.7731,88500000.0
2006-01-31 12:44:00,1.77299,1.77299,1.77216,1.77216,35500000.0
2006-01-31 12:45:00,1.77222,1.7723,1.77211,1.77227,24200000.0
2006-01-31 12:46:00,1.77226,1.77226,1.77211,1.77212,40800000.0
2006-01-31 12:47:00,1.77203,1.77204,1.77192,1.77192,62800000.0
2006-01-31 12:48:00,1.77187,1.77196,1.77169,1.7718,83200000.0
2006-01-31 12:49:00,1.77182,1.77198,1.77182,1.77198,21100000.0
2006-01-31 12:50:00,1.77203,1.77206,1.77193,1.77206,98399998.0
2006-01-31 12:51:00,1.77199,1.77206,1.77195,1.77203,102900001.0
2006-01-31 12:52:00,1.77198,1.77205,1.77198,1.772,26446994.0
2006-01-31 12:53:00,1.77197,1.77203,1.7719,1.77192,67100000.0
2006-01-31 12:54:00,1.7719,1.77199,1.77161,1.77165,55400000.0
2006-01-31 12:55:00,1.77155,1.77155,1.77118,1.77123,57600001.0
2006-01-31 12:56:00,1.77126,1.7716,1.77126,1.77159,34000000.0
2006-01-31 12:57:00,1.77178,1.77198,1.77178,1.77192,35300000.0
2006-01-31 12:58:00,1.77197,1.77201,1.77177,1.77183,29700000.0
2006-01-31 12:59:00,1.77147,1.77174,1.77147,1.77163,76500001.0
2006-01-31 13:00:00,1.77158,1.77158,1.77079,1.77085,110100000.0
2006-01-31 13:01:00,1.77082,1.77141,1.77082,1.77141,100200002.0
2006-01-31 13:02:00,1.77142,1.77156,1.77138,1.77153,51900000.0
2006-01-31 13:03:00,1.77158,1.77158,1.77149,1.77153,34800000.0
2006-01-31 13:04:00,1.77159,1.77207,1.77159,1.77207,37200000.0
2006-01-31 13:05:00,1.77204,1.77228,1.772,1.77205,82100001.0
2006-01-31 13:06:00,1.77189,1.77189,1.77147,1.77155,53600000.0
2006-01-31 13:07:00,1.77163,1.77174,1.77157,1.77164,137100000.0
2006-01-31 13:08:00,1.77163,1.77174,1.77154,1.77174,50600001.0
2006-01-31 13:09:00,1.7716,1.77173,1.7716,1.77173,48700000.0
2006-01-31 13:10:00,1.77163,1.77163,1.7715,1.77156,61200002.0
2006-01-31 13:11:00,1.77165,1.77177,1.77165,1.77177,92100001.0
2006-01-31 13:12:00,1.77173,1.77173,1.77157,1.77173,60999998.0
2006-01-31 13:13:00,1.77158,1.7717,1.77158,1.77168,51799998.0
2006-01-31 13:14:00,1.77169,1.77177,1.77166,1.77173,84600001.0
2006-01-31 13:15:00,1.77173,1.77173,1.77158,1.7716,41400000.0
2006-01-31 13:16:00,1.77162,1.77163,1.77152,1.77159,29500000.0
2006-01-31 13:17:00,1.77173,1.77173,1.77161,1.77165,59000000.0
2006-01-31 13:18:00,1.77167,1.77171,1.77152,1.77152,34800000.0
2006-01-31 13:19:00,1.7716,1.77167,1.7716,1.77167,102699998.0
2006-01-31 13:20:00,1.77163,1.77169,1.77156,1.77157,82800000.0
2006-01-31 13:21:00,1.77161,1.77161,1.77131,1.77131,21200000.0
2006-01-31 13:22:00,1.77131,1.77141,1.77127,1.77127,33200000.0
2006-01-31 13:23:00,1.77128,1.77132,1.77124,1.77129,39600000.0
2006-01-31 13:24:00,1.7713,1.77149,1.7713,1.7714,27300000.0
2006-01-31 13:25:00,1.77142,1.77147,1.77138,1.77144,78499999.0
2006-01-31 13:26:00,1.77142,1.77142,1.77126,1.77126,65800000.0
2006-01-31 13:27:00,1.77128,1.77139,1.7712,1.77136,89899998.0
2006-01-31 13:28:00,1.77134,1.77149,1.77134,1.7714,71100001.0
2006-01-31 13:29:00,1.77145,1.77154,1.77142,1.77142,98400001.0
2006-01-31 13:30:00,1.77139,1.77153,1.77139,1.77142,72699999.0
2006-01-31 13:31:00,1.77147,1.77149,1.77143,1.77149,55800000.0
2006-01-31 13:32:00,1.77144,1.77144,1.77142,1.77142,19100000.0
2006-01-31 13:33:00,1.77135,1.77136,1.77125,1.7713,39000000.0
2006-01-31 13:34:00,1.7713,1.77141,1.7713,1.77138,35500000.0
2006-01-31 13:35:00,1.77142,1.77146,1.7714,1.77143,58700000.0
2006-01-31 13:36:00,1.77149,1.77172,1.77149,1.77167,169699999.0
2006-01-31 13:37:00,1.7717,1.77178,1.77156,1.77156,36700000.0
2006-01-31 13:38:00,1.77159,1.7717,1.7715,1.7715,88300000.0
2006-01-31 13:39:00,1.77154,1.77166,1.77154,1.77166,80300000.0
2006-01-31 13:40:00,1.77171,1.77174,1.77164,1.77172,96700000.0
2006-01-31 13:41:00,1.77177,1.77183,1.77173,1.77175,85700001.0
2006-01-31 13:42:00,1.77173,1.77189,1.77171,1.77185,105499999.0
2006-01-31 13:43:00,1.77187,1.77191,1.77182,1.77182,45300000.0
2006-01-31 13:44:00,1.77181,1.77191,1.77175,1.77178,78200000.0
2006-01-31 13:45:00,1.77174,1.77186,1.77174,1.77183,35400000.0
2006-01-31 13:46:00,1.77182,1.77184,1.77167,1.77167,28200000.0
2006-01-31 13:47:00,1.77161,1.77171,1.77157,1.77163,92600001.0
2006-01-31 13:48:00,1.77171,1.7718,1.77165,1.77175,68899999.0
2006-01-31 13:49:00,1.77171,1.77171,1.77147,1.77165,140800002.0
2006-01-31 13:50:00,1.77168,1.77168,1.77162,1.77162,70099999.0
2006-01-31 13:51:00,1.77155,1.77156,1.77133,1.77133,78100000.0
2006-01-31 13:52:00,1.77133,1.77133,1.77118,1.77128,52400000.0
2006-01-31 13:53:00,1.77122,1.77127,1.77109,1.7711,51500000.0
2006-01-31 13:54:00,1.77107,1.77115,1.77105,1.77115,102100001.0
2006-01-31 13:55:00,1.77095,1.77109,1.77067,1.77067,87600001.0
2006-01-31 13:56:00,1.77068,1.77085,1.77068,1.77072,61600001.0
2006-01-31 13:57:00,1.77063,1.7708,1.77054,1.7708,44300000.0
2006-01-31 13:58:00,1.7709,1.77098,1.77077,1.7709,94600000.0
2006-01-31 13:59:00,1.77097,1.77111,1.77091,1.77091,49200000.0
2006-01-31 14:00:00,1.77093,1.77121,1.77089,1.77121,111500000.0
2006-01-31 14:01:00,1.7713,1.7713,1.77116,1.77118,51999999.0
2006-01-31 14:02:00,1.77123,1.77146,1.77123,1.77146,62799999.0
2006-01-31 14:03:00,1.77143,1.77144,1.77134,1.77139,32600000.0
2006-01-31 14:04:00,1.77148,1.77162,1.77148,1.77156,40300000.0
2006-01-31 14:05:00,1.7715,1.77162,1.7715,1.77162,82199997.0
2006-01-31 14:06:00,1.77158,1.77181,1.77155,1.77181,34400000.0
2006-01-31 14:07:00,1.77193,1.77216,1.77193,1.77216,91200001.0
2006-01-31 14:08:00,1.77221,1.77221,1.77201,1.77201,42400001.0
2006-01-31 14:09:00,1.77192,1.77192,1.77167,1.77182,77499999.0
2006-01-31 14:10:00,1.77198,1.77199,1.77174,1.77174,60900000.0
2006-01-31 14:11:00,1.77163,1.7724,1.77163,1.7724,64100000.0
2006-01-31 14:12:00,1.77238,1.77254,1.77231,1.77233,104100001.0
2006-01-31 14:13:00,1.77231,1.77231,1.77209,1.77213,49500000.0
2006-01-31 14:14:00,1.77215,1.77225,1.77204,1.77218,120099998.0
2006-01-31 14:15:00,1.77222,1.77223,1.772,1.77208,50700000.0
2006-01-31 14:16:00,1.77203,1.77215,1.77196,1.77215,36400000.0
2006-01-31 14:17:00,1.77223,1.77226,1.77214,1.77225,61599999.0
2006-01-31 14:18:00,1.77224,1.77232,1.77218,1.77224,56000000.0
2006-01-31 14:19:00,1.77232,1.77233,1.77212,1.77222,61000001.0
2006-01-31 14:20:00,1.77218,1.77231,1.77215,1.7722,71999999.0
2006-01-31 14:21:00,1.77203,1.77217,1.77198,1.77209,93200001.0
2006-01-31 14:22:00,1.77203,1.7721,1.77198,1.77205,57900000.0
2006-01-31 14:23:00,1.77203,1.77209,1.7718,1.77187,96600001.0
2006-01-31 14:24:00,1.7718,1.77187,1.77167,1.77168,72800000.0
2006-01-31 14:25:00,1.7717,1.77178,1.7714,1.7714,63800000.0
2006-01-31 14:26:00,1.77144,1.77148,1.77135,1.77148,83700003.0
2006-01-31 14:27:00,1.7715,1.77155,1.77124,1.77124,73200000.0
2006-01-31 14:28:00,1.77099,1.77119,1.77099,1.77114,105400004.0
2006-01-31 14:29:00,1.77119,1.77122,1.77096,1.77096,107000000.0
2006-01-31 14:30:00,1.77097,1.771,1.77066,1.77072,110099998.0
2006-01-31 14:31:00,1.7708,1.77115,1.77072,1.77115,102400001.0
2006-01-31 14:32:00,1.77115,1.77115,1.77104,1.77104,32400000.0
2006-01-31 14:33:00,1.77098,1.77108,1.77076,1.77076,83299998.0
2006-01-31 14:34:00,1.77056,1.77056,1.77037,1.77047,104000000.0
2006-01-31 14:35:00,1.77047,1.77067,1.77047,1.77051,44799999.0
2006-01-31 14:36:00,1.77038,1.7704,1.77005,1.77005,128300001.0
2006-01-31 14:37:00,1.77,1.77019,1.76999,1.77017,115799999.0
2006-01-31 14:38:00,1.77016,1.77026,1.77009,1.7702,127749997.0
2006-01-31 14:39:00,1.7702,1.7702,1.77001,1.77008,52000001.0
2006-01-31 14:40:00,1.77007,1.77009,1.77,1.77002,21200000.0
2006-01-31 14:41:00,1.77002,1.77016,1.77002,1.77004,72600000.0
2006-01-31 14:42:00,1.76997,1.76997,1.76989,1.76989,75400000.0
2006-01-31 14:43:00,1.76987,1.76993,1.7695,1.76951,42300000.0
2006-01-31 14:44:00,1.7696,1.76988,1.76958,1.76988,17000000.0
2006-01-31 14:45:00,1.76993,1.7701,1.76993,1.7701,99500000.0
2006-01-31 14:46:00,1.77012,1.77017,1.77012,1.77017,71900002.0
2006-01-31 14:47:00,1.77024,1.77042,1.77024,1.77029,88599997.0
2006-01-31 14:48:00,1.7702,1.77036,1.77019,1.77019,45500000.0
2006-01-31 14:49:00,1.77022,1.77056,1.77008,1.77056,96100000.0
2006-01-31 14:50:00,1.77062,1.77062,1.77042,1.77049,113000001.0
2006-01-31 14:51:00,1.77053,1.77105,1.77048,1.77105,25900000.0
2006-01-31 14:52:00,1.77124,1.77163,1.77124,1.77155,72700000.0
2006-01-31 14:53:00,1.77157,1.77157,1.77148,1.7715,94800001.0
2006-01-31 14:54:00,1.7714,1.7714,1.77121,1.77128,156100000.0
2006-01-31 14:55:00,1.77132,1.77142,1.77132,1.77139,50300000.0
2006-01-31 14:56:00,1.77132,1.77134,1.77124,1.77134,63099999.0
2006-01-31 14:57:00,1.77138,1.77149,1.77133,1.77133,93800000.0
2006-01-31 14:58:00,1.77142,1.77162,1.77142,1.77162,52800000.0
2006-01-31 14:59:00,1.77149,1.77149,1.7713,1.77131,58970000.0
2006-01-31 15:00:00,1.77125,1.77125,1.77009,1.77009,96599998.0
2006-01-31 15:01:00,1.76998,1.77027,1.76998,1.7702,54100001.0
2006-01-31 15:02:00,1.77021,1.77029,1.77013,1.77016,81700002.0
2006-01-31 15:03:00,1.77022,1.77029,1.77004,1.7701,71000002.0
2006-01-31 15:04:00,1.77002,1.77004,1.76998,1.76999,67900001.0
2006-01-31 15:05:00,1.76992,1.77003,1.76992,1.77003,25200000.0
2006-01-31 15:06:00,1.76996,1.77026,1.76996,1.77026,42199999.0
2006-01-31 15:07:00,1.7702,1.7702,1.77,1.7702,86999998.0
2006-01-31 15:08:00,1.7703,1.77034,1.77021,1.77033,55800000.0
2006-01-31 15:09:00,1.7703,1.77032,1.77015,1.77032,149900001.0
2006-01-31 15:10:00,1.77026,1.77026,1.77024,1.77024,26000000.0
2006-01-31 15:11:00,1.77017,1.77017,1.76997,1.76997,99700000.0
2006-01-31 15:12:00,1.7701,1.77017,1.7701,1.77012,26700000.0
2006-01-31 15:13:00,1.77018,1.77041,1.77018,1.77041,64300001.0
2006-01-31 15:14:00,1.77041,1.77058,1.77034,1.77058,38100000.0
2006-01-31 15:15:00,1.77059,1.77063,1.77054,1.77057,110600000.0
2006-01-31 15:16:00,1.7705,1.77055,1.77047,1.77055,88499998.0
2006-01-31 15:17:00,1.7705,1.77055,1.7705,1.77055,35300000.0
2006-01-31 15:18:00,1.77058,1.77058,1.77045,1.77052,92300000.0
2006-01-31 15:19:00,1.77049,1.77051,1.77029,1.77033,108900003.0
2006-01-31 15:20:00,1.77024,1.77024,1.77007,1.77013,57799999.0
2006-01-31 15:21:00,1.76987,1.76987,1.76924,1.76924,46100001.0
2006-01-31 15:22:00,1.76913,1.76921,1.76885,1.76897,68899999.0
2006-01-31 15:23:00,1.7689,1.76935,1.76889,1.76935,61000000.0
2006-01-31 15:24:00,1.76947,1.76947,1.76922,1.76938,87000000.0
2006-01-31 15:25:00,1.76947,1.76953,1.76935,1.76935,87800000.0
2006-01-31 15:26:00,1.76932,1.76943,1.76932,1.76932,46800000.0
2006-01-31 15:27:00,1.7693,1.7693,1.76914,1.76927,48100000.0
2006-01-31 15:28:00,1.76932,1.7694,1.76926,1.76929,126900000.0
2006-01-31 15:29:00,1.76949,1.76955,1.76928,1.76946,95599999.0
2006-01-31 15:30:00,1.76952,1.76976,1.76952,1.76953,63000002.0
2006-01-31 15:31:00,1.76953,1.76953,1.76944,1.76946,97800000.0
2006-01-31 15:32:00,1.76943,1.76974,1.76943,1.7696,76000001.0
2006-01-31 15:33:00,1.76982,1.77003,1.76982,1.77003,49500000.0
2006-01-31 15:34:00,1.77013,1.77028,1.77013,1.77028,76799999.0
2006-01-31 15:35:00,1.77033,1.77041,1.77031,1.77037,55200001.0
2006-01-31 15:36:00,1.77023,1.77031,1.77018,1.77031,38700000.0
2006-01-31 15:37:00,1.77047,1.77063,1.77047,1.7705,42800001.0
2006-01-31 15:38:00,1.77047,1.7706,1.77042,1.77053,38900000.0
2006-01-31 15:39:00,1.77045,1.77045,1.77028,1.77038,103499999.0
2006-01-31 15:40:00,1.77042,1.77056,1.77042,1.77043,56599999.0
2006-01-31 15:41:00,1.77042,1.77057,1.77042,1.77049,74899998.0
2006-01-31 15:42:00,1.77043,1.7706,1.77042,1.7705,114150002.0
2006-01-31 15:43:00,1.7705,1.77085,1.7705,1.77085,39300000.0
2006-01-31 15:44:00,1.77093,1.77097,1.77092,1.77092,108000000.0
2006-01-31 15:45:00,1.77095,1.77102,1.77095,1.77097,56799999.0
2006-01-31 15:46:00,1.77095,1.77095,1.7709,1.7709,43000000.0
2006-01-31 15:47:00,1.77079,1.77082,1.77056,1.77056,74499999.0
2006-01-31 15:48:00,1.77067,1.77073,1.77058,1.77061,87700001.0
2006-01-31 15:49:00,1.77059,1.7708,1.77059,1.77068,96999999.0
2006-01-31 15:50:00,1.7706,1.77065,1.77057,1.77057,51900000.0
2006-01-31 15:51:00,1.77068,1.77082,1.77066,1.77082,21400000.0
2006-01-31 15:52:00,1.77087,1.77124,1.77087,1.77112,62699999.0
2006-01-31 15:53:00,1.77122,1.7713,1.77118,1.77129,70899999.0
2006-01-31 15:54:00,1.77132,1.77138,1.77132,1.77138,91300002.0
2006-01-31 15:55:00,1.7715,1.7716,1.7715,1.7716,23000000.0
2006-01-31 15:56:00,1.7717,1.7718,1.77168,1.77168,46700000.0
2006-01-31 15:57:00,1.77173,1.77198,1.77173,1.77198,77600000.0
2006-01-31 15:58:00,1.772,1.77226,1.772,1.7722,71199999.0
2006-01-31 15:59:00,1.77221,1.77239,1.77221,1.77238,122699996.0
2006-01-31 16:00:00,1.77224,1.77224,1.7716,1.7716,71600000.0
2006-01-31 16:01:00,1.77179,1.77229,1.77169,1.77225,79700001.0
2006-01-31 16:02:00,1.77214,1.77229,1.7721,1.77229,44200000.0
2006-01-31 16:03:00,1.77222,1.77237,1.77222,1.77229,100400001.0
2006-01-31 16:04:00,1.7723,1.77238,1.77228,1.77228,65500000.0
2006-01-31 16:05:00,1.77214,1.77214,1.77201,1.77201,9000000.0
2006-01-31 16:06:00,1.772,1.7721,1.772,1.7721,18800000.0
2006-01-31 16:07:00,1.7721,1.7721,1.77193,1.77193,26400000.0
2006-01-31 16:08:00,1.77192,1.77196,1.77192,1.77196,10000000.0
2006-01-31 16:09:00,1.77196,1.77196,1.77194,1.77194,24600000.0
2006-01-31 16:10:00,1.77185,1.77197,1.77185,1.7719,111799999.0
2006-01-31 16:11:00,1.77192,1.77201,1.77192,1.77198,45300001.0
2006-01-31 16:12:00,1.7719,1.77192,1.7719,1.7719,41700000.0
2006-01-31 16:13:00,1.77188,1.77188,1.77169,1.77177,81900000.0
2006-01-31 16:14:00,1.7717,1.77175,1.77167,1.77167,98000000.0
2006-01-31 16:15:00,1.77165,1.77165,1.7716,1.7716,68000000.0
2006-01-31 16:16:00,1.77144,1.77144,1.77138,1.77142,67500000.0
2006-01-31 16:17:00,1.77153,1.77159,1.7714,1.77152,78100001.0
2006-01-31 16:18:00,1.77146,1.77154,1.77141,1.77144,79200000.0
2006-01-31 16:19:00,1.77138,1.77151,1.77137,1.77147,42100000.0
2006-01-31 16:20:00,1.77138,1.77151,1.77137,1.77142,108300002.0
2006-01-31 16:21:00,1.77152,1.77158,1.77147,1.77152,46800000.0
2006-01-31 16:22:00,1.77153,1.77181,1.77147,1.77181,66900002.0
2006-01-31 16:23:00,1.77185,1.772,1.77185,1.77195,67600000.0
2006-01-31 16:24:00,1.77199,1.77199,1.77184,1.77184,46400000.0
2006-01-31 16:25:00,1.77178,1.77178,1.77165,1.77168,29300000.0
2006-01-31 16:26:00,1.77168,1.77168,1.77142,1.77142,8600000.0
2006-01-31 16:27:00,1.77128,1.7714,1.77125,1.7714,51899999.0
2006-01-31 16:28:00,1.7714,1.77148,1.77132,1.77132,34200000.0
2006-01-31 16:29:00,1.77148,1.77152,1.77148,1.77152,8800000.0
2006-01-31 16:30:00,1.77146,1.77154,1.77142,1.77142,92399998.0
2006-01-31 16:31:00,1.77137,1.77139,1.77121,1.77124,95600001.0
2006-01-31 16:32:00,1.77124,1.77132,1.77124,1.77132,43600000.0
2006-01-31 16:33:00,1.77129,1.7715,1.77129,1.77142,76700000.0
2006-01-31 16:34:00,1.77152,1.77159,1.77152,1.77157,48699999.0
2006-01-31 16:35:00,1.7716,1.7719,1.7716,1.7719,31900000.0
2006-01-31 16:36:00,1.77187,1.77194,1.77171,1.77171,43799999.0
2006-01-31 16:37:00,1.77162,1.77185,1.77162,1.77185,76900000.0
2006-01-31 16:38:00,1.77176,1.77186,1.77176,1.77181,30700000.0
2006-01-31 16:39:00,1.7716,1.77163,1.77132,1.77145,58600000.0
2006-01-31 16:40:00,1.7714,1.77143,1.7713,1.77136,69200001.0
2006-01-31 16:41:00,1.77115,1.77145,1.77115,1.77137,67200000.0
2006-01-31 16:42:00,1.77147,1.77148,1.7713,1.77138,114300000.0
2006-01-31 16:43:00,1.7713,1.77132,1.77119,1.77132,47100001.0
2006-01-31 16:44:00,1.77139,1.77154,1.77139,1.77154,25200000.0
2006-01-31 16:45:00,1.77187,1.77195,1.77187,1.77195,18200000.0
2006-01-31 16:46:00,1.77227,1.77227,1.77209,1.7721,79300001.0
2006-01-31 16:47:00,1.77219,1.77244,1.7721,1.77244,74800000.0
2006-01-31 16:48:00,1.77256,1.77256,1.77224,1.77224,29200000.0
2006-01-31 16:49:00,1.77198,1.77198,1.77177,1.77177,27100000.0
2006-01-31 16:50:00,1.77164,1.77181,1.77157,1.77157,37300000.0
2006-01-31 16:51:00,1.77144,1.7718,1.77144,1.7718,72099998.0
2006-01-31 16:52:00,1.77183,1.77215,1.77176,1.77211,45000001.0
2006-01-31 16:53:00,1.77205,1.77213,1.77202,1.77213,90600001.0
2006-01-31 16:54:00,1.77217,1.77243,1.77217,1.77227,69600000.0
2006-01-31 16:55:00,1.77208,1.77208,1.7719,1.77196,68300001.0
2006-01-31 16:56:00,1.77178,1.77189,1.77168,1.77174,80800001.0
2006-01-31 16:57:00,1.77175,1.77183,1.77164,1.77183,88499998.0
2006-01-31 16:58:00,1.77179,1.7718,1.77172,1.77172,82299999.0
2006-01-31 16:59:00,1.77179,1.77185,1.77162,1.77183,56900001.0
2006-01-31 17:00:00,1.77185,1.77189,1.77154,1.77172,75600000.0
2006-01-31 17:01:00,1.77173,1.77184,1.77165,1.77165,112000002.0
2006-01-31 17:02:00,1.7718,1.77199,1.77172,1.77196,77200001.0
2006-01-31 17:03:00,1.77224,1.77289,1.77224,1.77287,33600000.0
2006-01-31 17:04:00,1.77295,1.77327,1.77295,1.77314,94000001.0
2006-01-31 17:05:00,1.7731,1.77318,1.77264,1.77264,71300000.0
2006-01-31 17:06:00,1.77249,1.77252,1.77241,1.77248,60500002.0
2006-01-31 17:07:00,1.77237,1.7724,1.77218,1.77219,28600000.0
2006-01-31 17:08:00,1.7721,1.77218,1.77201,1.77201,69199999.0
2006-01-31 17:09:00,1.77217,1.77218,1.77217,1.77218,10000000.0
2006-01-31 17:10:00,1.77235,1.77273,1.77235,1.77273,86899999.0
2006-01-31 17:11:00,1.77268,1.77282,1.77251,1.77282,87600000.0
2006-01-31 17:12:00,1.77288,1.77303,1.77287,1.77287,90399998.0
2006-01-31 17:13:00,1.77279,1.77287,1.77274,1.77287,44899999.0
2006-01-31 17:14:00,1.77296,1.77296,1.77284,1.77289,26300000.0
2006-01-31 17:15:00,1.77279,1.77297,1.77279,1.7729,124400001.0
2006-01-31 17:16:00,1.77295,1.77338,1.77295,1.77338,71100001.0
2006-01-31 17:17:00,1.77328,1.77328,1.7731,1.77316,24800000.0
2006-01-31 17:18:00,1.77332,1.77394,1.77332,1.77367,112700002.0
2006-01-31 17:19:00,1.77351,1.77364,1.77348,1.77363,68800001.0
2006-01-31 17:20:00,1.77362,1.77375,1.77348,1.77352,102100001.0
2006-01-31 17:21:00,1.77357,1.7736,1.77342,1.77342,28500000.0
2006-01-31 17:22:00,1.77333,1.77333,1.77312,1.77318,28700000.0
2006-01-31 17:23:00,1.77318,1.77327,1.77314,1.77322,62200000.0
2006-01-31 17:24:00,1.77337,1.77351,1.77333,1.77351,116700000.0
2006-01-31 17:25:00,1.77372,1.77407,1.77372,1.77391,79600001.0
2006-01-31 17:26:00,1.77398,1.77401,1.77393,1.77399,44100000.0
2006-01-31 17:27:00,1.77417,1.77417,1.77415,1.77415,6200000.0
2006-01-31 17:28:00,1.77426,1.77431,1.77382,1.77382,91599999.0
2006-01-31 17:29:00,1.77372,1.77382,1.77372,1.77382,39899999.0
2006-01-31 17:30:00,1.77379,1.77399,1.77379,1.77399,82900000.0
2006-01-31 17:31:00,1.774,1.77415,1.774,1.77415,21700000.0
2006-01-31 17:32:00,1.77425,1.77428,1.77418,1.77428,36900000.0
2006-01-31 17:33:00,1.77439,1.77439,1.77411,1.77429,62599999.0
2006-01-31 17:34:00,1.77442,1.7745,1.77432,1.77438,98500001.0
2006-01-31 17:35:00,1.77443,1.77455,1.77442,1.77442,68500000.0
2006-01-31 17:36:00,1.77438,1.77443,1.77431,1.77443,45800000.0
2006-01-31 17:37:00,1.77473,1.77548,1.77473,1.77534,72299997.0
2006-01-31 17:38:00,1.77516,1.77516,1.77479,1.77479,66200001.0
2006-01-31 17:39:00,1.7748,1.7748,1.77465,1.77476,42599999.0
2006-01-31 17:40:00,1.77484,1.77491,1.77479,1.77482,41299999.0
2006-01-31 17:41:00,1.77482,1.77482,1.77468,1.77468,33700000.0
2006-01-31 17:42:00,1.77473,1.7749,1.77471,1.77487,49600000.0
2006-01-31 17:43:00,1.77499,1.77544,1.77499,1.77526,74900000.0
2006-01-31 17:44:00,1.7752,1.77583,1.77513,1.77583,61600000.0
2006-01-31 17:45:00,1.776,1.77628,1.776,1.77613,40100000.0
2006-01-31 17:46:00,1.77598,1.77625,1.77597,1.77625,26600000.0
2006-01-31 17:47:00,1.77628,1.77651,1.77628,1.77641,95599999.0
2006-01-31 17:48:00,1.77633,1.77656,1.77622,1.77649,80799998.0
2006-01-31 17:49:00,1.77655,1.77669,1.77655,1.77658,68699997.0
2006-01-31 17:50:00,1.77646,1.77662,1.77646,1.77659,36700000.0
2006-01-31 17:51:00,1.77671,1.77693,1.77671,1.77682,36900000.0
2006-01-31 17:52:00,1.77684,1.77689,1.77664,1.77664,53800000.0
2006-01-31 17:53:00,1.77648,1.77656,1.7764,1.77655,99000002.0
2006-01-31 17:54:00,1.77651,1.77688,1.77651,1.77688,41799999.0
2006-01-31 17:55:00,1.77692,1.777,1.77687,1.777,63100000.0
2006-01-31 17:56:00,1.77699,1.77719,1.77695,1.77719,72200002.0
2006-01-31 17:57:00,1.77725,1.77731,1.77724,1.7773,56800000.0
2006-01-31 17:58:00,1.77732,1.77734,1.7768,1.7768,65500000.0
2006-01-31 17:59:00,1.77665,1.77698,1.77661,1.77698,53999998.0
2006-01-31 18:00:00,1.77722,1.77729,1.77695,1.77695,64999999.0
2006-01-31 18:01:00,1.77688,1.77697,1.77655,1.77675,1066700004.0
2006-01-31 18:02:00,1.77673,1.77675,1.77644,1.77648,1032700000.0
2006-01-31 18:03:00,1.77635,1.77643,1.77623,1.7763,1111200001.0
2006-01-31 18:04:00,1.77632,1.77632,1.77612,1.77612,963350002.0
2006-01-31 18:05:00,1.7761,1.7762,1.77587,1.77591,1255999998.0
2006-01-31 18:06:00,1.77589,1.77595,1.77547,1.77562,849296992.0
2006-01-31 18:07:00,1.77561,1.77631,1.77561,1.77631,1210049998.0
2006-01-31 18:08:00,1.77633,1.7764,1.77605,1.77629,1263600001.0
2006-01-31 18:09:00,1.77633,1.77644,1.77629,1.77644,507500005.0
2006-01-31 18:10:00,1.77651,1.77688,1.77651,1.77671,707099993.0
2006-01-31 18:11:00,1.77686,1.77728,1.77686,1.77725,486299998.0
2006-01-31 18:12:00,1.77719,1.77719,1.77651,1.77651,762600001.0
2006-01-31 18:13:00,1.77653,1.7767,1.77652,1.77667,641499999.0
2006-01-31 18:14:00,1.7768,1.777,1.7768,1.77691,735999999.0
2006-01-31 18:15:00,1.77696,1.77719,1.77681,1.77682,976199992.0
2006-01-31 18:16:00,1.77686,1.77692,1.77672,1.77672,698900002.0
2006-01-31 18:17:00,1.77677,1.77685,1.77671,1.7768,533599996.0
2006-01-31 18:18:00,1.77678,1.77683,1.77667,1.77675,761299997.0
2006-01-31 18:19:00,1.77688,1.77701,1.77677,1.77694,496999996.0
2006-01-31 18:20:00,1.77684,1.7771,1.77684,1.7771,491599997.0
2006-01-31 18:21:00,1.77715,1.77717,1.77701,1.77712,835769998.0
2006-01-31 18:22:00,1.77709,1.77713,1.77644,1.77644,521000006.0
2006-01-31 18:23:00,1.77646,1.77747,1.77646,1.77747,786800000.0
2006-01-31 18:24:00,1.77755,1.77788,1.77752,1.77777,676899997.0
2006-01-31 18:25:00,1.77773,1.77779,1.77752,1.77758,884600001.0
2006-01-31 18:26:00,1.77753,1.77768,1.77748,1.77748,492899999.0
2006-01-31 18:27:00,1.77743,1.7775,1.77725,1.77745,554500002.0
2006-01-31 18:28:00,1.77742,1.77742,1.77709,1.77742,384299999.0
2006-01-31 18:29:00,1.77744,1.77801,1.77737,1.77801,710450005.0
2006-01-31 18:30:00,1.77814,1.77911,1.77814,1.77902,647099998.0
2006-01-31 18:31:00,1.77904,1.77904,1.77838,1.77838,377199999.0
2006-01-31 18:32:00,1.77827,1.77827,1.77805,1.7781,409499997.0
2006-01-31 18:33:00,1.7781,1.77831,1.77808,1.77831,642900000.0
2006-01-31 18:34:00,1.7783,1.77848,1.77817,1.77817,770100003.0
2006-01-31 18:35:00,1.77815,1.77829,1.77815,1.77825,353800000.0
2006-01-31 18:36:00,1.77825,1.77832,1.77812,1.77832,85299999.0
2006-01-31 18:37:00,1.77842,1.77903,1.77842,1.77898,131000002.0
2006-01-31 18:38:00,1.77915,1.77926,1.77892,1.77915,140570000.0
2006-01-31 18:39:00,1.77914,1.77961,1.77914,1.77961,197699999.0
2006-01-31 18:40:00,1.77965,1.77981,1.77958,1.77962,507199994.0
2006-01-31 18:41:00,1.77957,1.77958,1.77942,1.77947,282800001.0
2006-01-31 18:42:00,1.7794,1.77948,1.7794,1.77945,99700000.0
2006-01-31 18:43:00,1.7795,1.77963,1.77943,1.77943,98999999.0
2006-01-31 18:44:00,1.7794,1.7794,1.77912,1.77912,383599999.0
2006-01-31 18:45:00,1.77908,1.77912,1.77898,1.77908,217799999.0
2006-01-31 18:46:00,1.77911,1.77911,1.77872,1.77872,180999997.0
2006-01-31 18:47:00,1.77873,1.77897,1.77873,1.77897,224799998.0
2006-01-31 18:48:00,1.77901,1.77935,1.77901,1.7793,312499999.0
2006-01-31 18:49:00,1.7793,1.77936,1.77912,1.77912,100399999.0
2006-01-31 18:50:00,1.77918,1.77931,1.77917,1.77925,117800000.0
2006-01-31 18:51:00,1.77931,1.7795,1.77927,1.7795,500999997.0
2006-01-31 18:52:00,1.77953,1.78057,1.77953,1.78057,549599999.0
2006-01-31 18:53:00,1.7806,1.78063,1.78036,1.78045,391399997.0
2006-01-31 18:54:00,1.7805,1.78125,1.7805,1.7812,204600001.0
2006-01-31 18:55:00,1.78129,1.7813,1.78101,1.78111,756699999.0
2006-01-31 18:56:00,1.78111,1.78123,1.78109,1.78118,259500001.0
2006-01-31 18:57:00,1.78106,1.78117,1.78083,1.78083,629799995.0
2006-01-31 18:58:00,1.78084,1.78084,1.78058,1.78081,845599993.0
2006-01-31 18:59:00,1.78092,1.78153,1.78082,1.78153,453800003.0
2006-01-31 19:00:00,1.78154,1.78159,1.78141,1.78145,278600000.0
2006-01-31 19:01:00,1.78145,1.78145,1.7814,1.7814,113999999.0
2006-01-31 19:02:00,1.7814,1.78145,1.78135,1.78137,430400002.0
2006-01-31 19:03:00,1.7814,1.78147,1.7813,1.78138,517650000.0
2006-01-31 19:04:00,1.78147,1.78161,1.78142,1.78155,263799999.0
2006-01-31 19:05:00,1.78159,1.78188,1.78159,1.78167,127299999.0
2006-01-31 19:06:00,1.78169,1.782,1.78167,1.782,741899995.0
2006-01-31 19:07:00,1.78187,1.78192,1.78173,1.78185,389350000.0
2006-01-31 19:08:00,1.78178,1.78186,1.7817,1.78178,514900001.0
2006-01-31 19:09:00,1.78172,1.78172,1.78152,1.78166,311600002.0
2006-01-31 19:10:00,1.78166,1.78174,1.78162,1.78166,373749999.0
2006-01-31 19:11:00,1.7817,1.78184,1.78163,1.78184,111200001.0
2006-01-31 19:12:00,1.78193,1.78221,1.78185,1.78208,252399997.0
2006-01-31 19:13:00,1.7822,1.78283,1.7822,1.78283,377400002.0
2006-01-31 19:14:00,1.78291,1.78401,1.7829,1.78398,315899996.0
2006-01-31 19:15:00,1.78397,1.78397,1.78356,1.78362,430800000.0
2006-01-31 19:16:00,1.78362,1.78385,1.78356,1.78385,113200000.0
2006-01-31 19:17:00,1.78396,1.78449,1.78391,1.78449,117900000.0
2006-01-31 19:18:00,1.78461,1.78526,1.78461,1.78485,282549997.0
2006-01-31 19:19:00,1.78479,1.78479,1.78442,1.7845,402499998.0
2006-01-31 19:20:00,1.78446,1.78446,1.78405,1.78413,461199998.0
2006-01-31 19:21:00,1.78411,1.7842,1.78401,1.7841,419199997.0
2006-01-31 19:22:00,1.78412,1.78443,1.78408,1.78425,299699999.0
2006-01-31 19:23:00,1.78413,1.78427,1.7839,1.7839,325870000.0
2006-01-31 19:24:00,1.78386,1.78395,1.78386,1.78395,103099999.0
2006-01-31 19:25:00,1.78394,1.78398,1.78388,1.7839,137300000.0
2006-01-31 19:26:00,1.7839,1.78404,1.7839,1.78393,276500000.0
2006-01-31 19:27:00,1.78396,1.78398,1.78383,1.7839,508799999.0
2006-01-31 19:28:00,1.78396,1.78463,1.78391,1.78463,452799993.0
2006-01-31 19:29:00,1.78465,1.78496,1.78465,1.78471,330599997.0
2006-01-31 19:30:00,1.78476,1.78532,1.78468,1.78487,636099994.0
2006-01-31 19:31:00,1.78494,1.7851,1.78472,1.78472,261900001.0
2006-01-31 19:32:00,1.78453,1.78453,1.78434,1.78438,436799998.0
2006-01-31 19:33:00,1.78441,1.78472,1.78441,1.78472,179146994.0
2006-01-31 19:34:00,1.78479,1.78525,1.78479,1.78525,151599997.0
2006-01-31 19:35:00,1.78529,1.78539,1.7852,1.7852,304450000.0
2006-01-31 19:36:00,1.78509,1.78509,1.78485,1.78485,386800000.0
2006-01-31 19:37:00,1.78482,1.78544,1.78482,1.78536,237000000.0
2006-01-31 19:38:00,1.78539,1.78555,1.78517,1.78517,73700000.0
2006-01-31 19:39:00,1.78515,1.78551,1.78515,1.78538,185999999.0
2006-01-31 19:40:00,1.78535,1.78545,1.78533,1.78539,338499999.0
2006-01-31 19:41:00,1.7853,1.78562,1.78522,1.78525,351099999.0
2006-01-31 19:42:00,1.7851,1.7851,1.78453,1.78469,303999999.0
2006-01-31 19:43:00,1.7846,1.7846,1.78425,1.78425,164299998.0
2006-01-31 19:44:00,1.7842,1.78439,1.78415,1.78436,453699999.0
2006-01-31 19:45:00,1.78437,1.78437,1.7842,1.78421,151099999.0
2006-01-31 19:46:00,1.78415,1.78415,1.78408,1.7841,267799999.0
2006-01-31 19:47:00,1.7841,1.7841,1.78402,1.78402,99400000.0
2006-01-31 19:48:00,1.784,1.78405,1.78397,1.784,138900000.0
2006-01-31 19:49:00,1.78405,1.78405,1.78397,1.78405,380300001.0
2006-01-31 19:50:00,1.78407,1.78413,1.78402,1.78407,379400002.0
2006-01-31 19:51:00,1.78403,1.78413,1.78398,1.78398,359699998.0
2006-01-31 19:52:00,1.7838,1.78388,1.78345,1.78345,121700001.0
2006-01-31 19:53:00,1.78346,1.78351,1.78346,1.78347,59700001.0
2006-01-31 19:54:00,1.78342,1.78342,1.78329,1.7833,141400000.0
2006-01-31 19:55:00,1.78326,1.78347,1.78326,1.78347,98700001.0
2006-01-31 19:56:00,1.78339,1.78352,1.78328,1.78339,304800000.0
2006-01-31 19:57:00,1.78329,1.78338,1.78322,1.78322,342400000.0
2006-01-31 19:58:00,1.78318,1.7832,1.78308,1.7831,362100001.0
2006-01-31 19:59:00,1.78307,1.78319,1.78307,1.78319,418299996.0
2006-01-31 20:00:00,1.78324,1.78348,1.78324,1.78343,159699999.0
2006-01-31 20:01:00,1.78343,1.78343,1.78331,1.78343,145700000.0
2006-01-31 20:02:00,1.78342,1.78342,1.78326,1.78337,221200001.0
2006-01-31 20:03:00,1.7834,1.78349,1.78336,1.78347,173700000.0
2006-01-31 20:04:00,1.78348,1.78348,1.78337,1.78339,218299999.0
2006-01-31 20:05:00,1.78335,1.78345,1.78335,1.7834,151999999.0
2006-01-31 20:06:00,1.7834,1.78345,1.78337,1.7834,190500001.0
2006-01-31 20:07:00,1.7834,1.78345,1.78337,1.7834,137400002.0
2006-01-31 20:08:00,1.78346,1.78353,1.78343,1.78353,310300001.0
2006-01-31 20:09:00,1.78348,1.78359,1.78348,1.78358,99900000.0
2006-01-31 20:10:00,1.78357,1.78357,1.78342,1.78347,75800000.0
2006-01-31 20:11:00,1.78353,1.78353,1.78337,1.78337,98399998.0
2006-01-31 20:12:00,1.78329,1.78345,1.78329,1.78332,520099999.0
2006-01-31 20:13:00,1.78326,1.78334,1.78316,1.78316,167699999.0
2006-01-31 20:14:00,1.78317,1.78321,1.78308,1.78308,114300000.0
2006-01-31 20:15:00,1.78308,1.7832,1.78304,1.7832,450300000.0
2006-01-31 20:16:00,1.78319,1.78341,1.78319,1.78341,209600003.0
2006-01-31 20:17:00,1.78341,1.78347,1.78333,1.78347,76999997.0
2006-01-31 20:18:00,1.78349,1.78354,1.78339,1.7834,132599998.0
2006-01-31 20:19:00,1.78343,1.78354,1.78337,1.78338,166900001.0
2006-01-31 20:20:00,1.78328,1.78332,1.78313,1.78313,190499999.0
2006-01-31 20:21:00,1.78312,1.7832,1.78311,1.78311,172299999.0
2006-01-31 20:22:00,1.78312,1.78323,1.78311,1.78311,131599999.0
2006-01-31 20:23:00,1.7831,1.78324,1.78307,1.78324,287000000.0
2006-01-31 20:24:00,1.78325,1.78326,1.78315,1.78319,107500000.0
2006-01-31 20:25:00,1.78322,1.78341,1.78318,1.78341,493200003.0
2006-01-31 20:26:00,1.7834,1.7835,1.78334,1.78347,460499997.0
2006-01-31 20:27:00,1.78355,1.78358,1.7835,1.78355,255199998.0
2006-01-31 20:28:00,1.78352,1.78355,1.78345,1.7835,416999997.0
2006-01-31 20:29:00,1.78353,1.78353,1.78312,1.78312,202699999.0
2006-01-31 20:30:00,1.78308,1.78331,1.78306,1.78306,788100000.0
2006-01-31 20:31:00,1.78301,1.78301,1.78288,1.78298,543599999.0
2006-01-31 20:32:00,1.78302,1.78319,1.78293,1.78301,701499999.0
2006-01-31 20:33:00,1.783,1.78317,1.78293,1.78309,171600001.0
2006-01-31 20:34:00,1.78318,1.78326,1.78313,1.78313,98900000.0
2006-01-31 20:35:00,1.78306,1.78306,1.78288,1.78289,88300000.0
2006-01-31 20:36:00,1.78302,1.78368,1.78293,1.78368,225199997.0
2006-01-31 20:37:00,1.78361,1.78361,1.78321,1.78321,187100001.0
2006-01-31 20:38:00,1.78317,1.78325,1.7831,1.78318,425800003.0
2006-01-31 20:39:00,1.78323,1.78323,1.78295,1.78315,219000000.0
2006-01-31 20:40:00,1.78318,1.78321,1.78282,1.7829,170946989.0
2006-01-31 20:41:00,1.78282,1.78283,1.7826,1.7826,176900000.0
2006-01-31 20:42:00,1.78245,1.78245,1.7822,1.78221,82200001.0
2006-01-31 20:43:00,1.78218,1.7823,1.78203,1.78209,285099996.0
2006-01-31 20:44:00,1.78216,1.78274,1.78216,1.78255,317399998.0
2006-01-31 20:45:00,1.7825,1.7825,1.78199,1.78199,117099998.0
2006-01-31 20:46:00,1.78195,1.78205,1.78188,1.78205,235000000.0
2006-01-31 20:47:00,1.78203,1.78213,1.78195,1.78198,428499996.0
2006-01-31 20:48:00,1.78192,1.78201,1.78192,1.78197,183799999.0
2006-01-31 20:49:00,1.782,1.78222,1.782,1.78222,111799998.0
2006-01-31 20:50:00,1.78218,1.78242,1.78217,1.78242,399500000.0
2006-01-31 20:51:00,1.78242,1.78242,1.78221,1.78224,343700000.0
2006-01-31 20:52:00,1.78222,1.7825,1.78222,1.78227,235500001.0
2006-01-31 20:53:00,1.78226,1.78226,1.78211,1.78213,496200002.0
2006-01-31 20:54:00,1.78211,1.7822,1.78209,1.78216,404099996.0
2006-01-31 20:55:00,1.78224,1.7824,1.78224,1.7823,254800000.0
2006-01-31 20:56:00,1.78234,1.78256,1.78234,1.78255,497299997.0
2006-01-31 20:57:00,1.78271,1.78297,1.78265,1.78297,593700000.0
2006-01-31 20:58:00,1.78309,1.78335,1.78309,1.78335,139800001.0
2006-01-31 20:59:00,1.78343,1.78369,1.78342,1.78342,596246992.0
2006-01-31 21:00:00,1.78335,1.78352,1.78335,1.78352,409199998.0
2006-01-31 21:01:00,1.7835,1.78358,1.78345,1.7835,364399997.0
2006-01-31 21:02:00,1.7835,1.7837,1.7834,1.7837,217000002.0
2006-01-31 21:03:00,1.78375,1.78411,1.78375,1.7839,159699998.0
2006-01-31 21:04:00,1.78393,1.78406,1.78393,1.78395,185170000.0
2006-01-31 21:05:00,1.7839,1.784,1.7839,1.78392,274799999.0
2006-01-31 21:06:00,1.78386,1.7839,1.78348,1.78348,203999999.0
2006-01-31 21:07:00,1.7834,1.78345,1.78335,1.78345,126800002.0
2006-01-31 21:08:00,1.78345,1.78345,1.78342,1.78342,59700000.0
2006-01-31 21:09:00,1.78337,1.78358,1.78337,1.7835,74599999.0
2006-01-31 21:10:00,1.78355,1.78363,1.78348,1.78363,84400001.0
2006-01-31 21:11:00,1.78365,1.7841,1.78365,1.7841,157299998.0
2006-01-31 21:12:00,1.78422,1.78446,1.78384,1.78384,68800000.0
2006-01-31 21:13:00,1.78373,1.78397,1.78359,1.78362,169300000.0
2006-01-31 21:14:00,1.78356,1.7843,1.78268,1.78405,354899995.0
2006-01-31 21:15:00,1.78413,1.78428,1.78199,1.78224,261546992.0
2006-01-31 21:16:00,1.78223,1.78242,1.78196,1.78222,49800001.0
2006-01-31 21:17:00,1.7824,1.78304,1.7824,1.78302,250800004.0
2006-01-31 21:18:00,1.78325,1.7836,1.78299,1.78299,54000000.0
2006-01-31 21:19:00,1.78316,1.78361,1.78276,1.78334,76199999.0
2006-01-31 21:20:00,1.78335,1.78335,1.7822,1.7822,293600001.0
2006-01-31 21:21:00,1.7821,1.78233,1.78178,1.78203,118800000.0
2006-01-31 21:22:00,1.78192,1.78192,1.78015,1.78015,232400004.0
2006-01-31 21:23:00,1.7802,1.78022,1.77995,1.78,69600000.0
2006-01-31 21:24:00,1.7799,1.77999,1.77871,1.7792,197999998.0
2006-01-31 21:25:00,1.77902,1.77902,1.77852,1.77884,153046993.0
2006-01-31 21:26:00,1.77895,1.7792,1.77889,1.77889,74800000.0
2006-01-31 21:27:00,1.77888,1.77921,1.7783,1.7783,119700000.0
2006-01-31 21:28:00,1.77823,1.77823,1.77719,1.77732,260599998.0
2006-01-31 21:29:00,1.77745,1.77754,1.77688,1.77688,35500000.0
2006-01-31 21:30:00,1.77674,1.77674,1.77602,1.77602,39400000.0
2006-01-31 21:31:00,1.77592,1.77599,1.77558,1.77587,58300000.0
2006-01-31 21:32:00,1.7761,1.77697,1.77595,1.77697,252999999.0
2006-01-31 21:33:00,1.77711,1.77777,1.77694,1.77777,377800003.0
2006-01-31 21:34:00,1.77781,1.77781,1.77692,1.77692,204600001.0
2006-01-31 21:35:00,1.77686,1.77686,1.77666,1.77666,93899999.0
2006-01-31 21:36:00,1.77659,1.77682,1.77634,1.77634,98700001.0
2006-01-31 21:37:00,1.77629,1.77681,1.77629,1.77681,185199998.0
2006-01-31 21:38:00,1.77669,1.77674,1.77658,1.77668,99100000.0
2006-01-31 21:39:00,1.7768,1.77682,1.77662,1.77662,51000000.0
2006-01-31 21:40:00,1.7766,1.77682,1.77644,1.77682,166200001.0
2006-01-31 21:41:00,1.77684,1.77684,1.77588,1.77588,239999998.0
2006-01-31 21:42:00,1.77583,1.7761,1.7758,1.77591,143100001.0
2006-01-31 21:43:00,1.77598,1.7765,1.77598,1.77637,70299999.0
2006-01-31 21:44:00,1.77645,1.77694,1.77645,1.77688,53900000.0
2006-01-31 21:45:00,1.77697,1.77715,1.77697,1.77698,75000000.0
2006-01-31 21:46:00,1.7771,1.77763,1.77687,1.77763,59700000.0
2006-01-31 21:47:00,1.77785,1.77813,1.77777,1.77789,183999999.0
2006-01-31 21:48:00,1.7778,1.77804,1.77774,1.77804,132799999.0
2006-01-31 21:49:00,1.77808,1.77872,1.77808,1.77872,68700000.0
2006-01-31 21:50:00,1.77868,1.77977,1.77868,1.77977,104700001.0
2006-01-31 21:51:00,1.77988,1.77988,1.7791,1.7791,236200000.0
2006-01-31 21:52:00,1.7791,1.77911,1.77872,1.77872,77700002.0
2006-01-31 21:53:00,1.77875,1.77896,1.77875,1.7789,77200000.0
2006-01-31 21:54:00,1.77894,1.77899,1.77877,1.77877,91899999.0
2006-01-31 21:55:00,1.77892,1.77941,1.77892,1.7792,208300000.0
2006-01-31 21:56:00,1.77925,1.77935,1.77923,1.77933,67499999.0
2006-01-31 21:57:00,1.7794,1.77967,1.7794,1.77967,98900002.0
2006-01-31 21:58:00,1.77975,1.77979,1.77953,1.77975,50800000.0
2006-01-31 21:59:00,1.77979,1.77992,1.77958,1.77958,394900002.0
2006-01-31 22:00:00,1.77967,1.78096,1.77967,1.78093,139100000.0
2006-01-31 22:01:00,1.78092,1.78093,1.7802,1.7802,154699998.0
2006-01-31 22:02:00,1.78009,1.78026,1.78001,1.78022,174399999.0
2006-01-31 22:03:00,1.7802,1.78027,1.78014,1.78027,96699999.0
2006-01-31 22:04:00,1.78022,1.78022,1.77995,1.77995,322999997.0
2006-01-31 22:05:00,1.77985,1.78025,1.7798,1.78025,123700000.0
2006-01-31 22:06:00,1.78053,1.78103,1.78053,1.78095,12000000.0
2006-01-31 22:07:00,1.78088,1.78088,1.78044,1.78044,27700000.0
2006-01-31 22:08:00,1.78038,1.78038,1.78025,1.78033,51900000.0
2006-01-31 22:09:00,1.78038,1.78046,1.78035,1.78046,75400001.0
2006-01-31 22:10:00,1.78055,1.78072,1.78055,1.78071,21900000.0
2006-01-31 22:11:00,1.78073,1.78106,1.78073,1.78105,87399998.0
2006-01-31 22:12:00,1.78108,1.78111,1.78092,1.78111,182400000.0
2006-01-31 22:13:00,1.78125,1.78133,1.78119,1.78128,61999999.0
2006-01-31 22:14:00,1.78132,1.78138,1.78132,1.78138,21100000.0
2006-01-31 22:15:00,1.78137,1.78137,1.78102,1.78113,304000002.0
2006-01-31 22:16:00,1.78108,1.78108,1.78065,1.78073,313000001.0
2006-01-31 22:17:00,1.7806,1.7806,1.78028,1.78044,42799998.0
2006-01-31 22:18:00,1.78045,1.78045,1.78035,1.78035,65900000.0
2006-01-31 22:19:00,1.78038,1.78068,1.78038,1.78068,74100001.0
2006-01-31 22:20:00,1.78065,1.7809,1.7806,1.78084,64900000.0
2006-01-31 22:21:00,1.78084,1.78084,1.78008,1.78008,54200000.0
2006-01-31 22:22:00,1.77998,1.7801,1.77997,1.7801,59600000.0
2006-01-31 22:23:00,1.78018,1.7806,1.78008,1.78008,219699999.0
2006-01-31 22:24:00,1.77995,1.78004,1.77986,1.77995,66999999.0
2006-01-31 22:25:00,1.77996,1.77996,1.77978,1.77986,145100000.0
2006-01-31 22:26:00,1.77985,1.7799,1.77978,1.7799,46300001.0
2006-01-31 22:27:00,1.77982,1.77982,1.77935,1.77935,43500000.0
2006-01-31 22:28:00,1.7794,1.77941,1.77923,1.77939,108699999.0
2006-01-31 22:29:00,1.77938,1.77949,1.779,1.779,244699999.0
2006-01-31 22:30:00,1.77904,1.77931,1.77904,1.77924,65200000.0
2006-01-31 22:31:00,1.77921,1.77928,1.77913,1.77919,96600000.0
2006-01-31 22:32:00,1.77918,1.77947,1.77918,1.77935,241599996.0
2006-01-31 22:33:00,1.77935,1.77946,1.77931,1.77935,90000000.0
2006-01-31 22:34:00,1.77933,1.77937,1.77921,1.77928,139100002.0
2006-01-31 22:35:00,1.77935,1.77945,1.77935,1.77945,50100000.0
2006-01-31 22:36:00,1.77947,1.77947,1.77934,1.77935,59700000.0
2006-01-31 22:37:00,1.77942,1.77942,1.7793,1.7793,96100000.0
2006-01-31 22:38:00,1.77935,1.7794,1.77931,1.77932,30400000.0
2006-01-31 22:39:00,1.77932,1.77937,1.77932,1.77932,40400000.0
2006-01-31 22:40:00,1.77927,1.77929,1.77922,1.77929,61099999.0
2006-01-31 22:41:00,1.77932,1.77943,1.77932,1.77939,73800000.0
2006-01-31 22:42:00,1.7793,1.77943,1.77927,1.77943,21300000.0
2006-01-31 22:43:00,1.7793,1.7793,1.7791,1.77917,36500000.0
2006-01-31 22:44:00,1.77918,1.77921,1.77907,1.77915,158200001.0
2006-01-31 22:45:00,1.77912,1.77914,1.77904,1.77914,139300003.0
2006-01-31 22:46:00,1.77916,1.77928,1.77916,1.77925,68000000.0
2006-01-31 22:47:00,1.77922,1.77922,1.77908,1.7791,88900001.0
2006-01-31 22:48:00,1.77903,1.77903,1.77867,1.77867,10300000.0
2006-01-31 22:49:00,1.77873,1.77898,1.77873,1.77895,20900000.0
2006-01-31 22:50:00,1.77893,1.77905,1.77889,1.77901,20700000.0
2006-01-31 22:51:00,1.77905,1.77909,1.77878,1.77878,66000000.0
2006-01-31 22:52:00,1.77873,1.77887,1.77873,1.77887,35400001.0
2006-01-31 22:53:00,1.77889,1.7789,1.77862,1.77871,60599999.0
2006-01-31 22:54:00,1.77859,1.77859,1.77843,1.77844,77400000.0
2006-01-31 22:55:00,1.77838,1.77838,1.77827,1.77827,13600000.0
2006-01-31 22:56:00,1.77834,1.77861,1.77834,1.77858,80600002.0
2006-01-31 22:57:00,1.7786,1.7786,1.7786,1.7786,4200000.0
2006-01-31 22:58:00,1.77863,1.77888,1.77863,1.77873,93300002.0
2006-01-31 22:59:00,1.77873,1.77873,1.77856,1.77859,85000000.0
2006-01-31 23:00:00,1.7785,1.7785,1.77835,1.77835,19500000.0
2006-01-31 23:01:00,1.77867,1.77872,1.77859,1.77862,42700000.0
2006-01-31 23:02:00,1.77847,1.77847,1.77818,1.77828,37300000.0
2006-01-31 23:03:00,1.77827,1.77827,1.77814,1.7782,57899999.0
2006-01-31 23:04:00,1.77816,1.77816,1.77798,1.77798,120700000.0
2006-01-31 23:05:00,1.77796,1.77816,1.77796,1.77807,37100000.0
2006-01-31 23:06:00,1.77803,1.77807,1.77795,1.778,86999999.0
2006-01-31 23:07:00,1.77802,1.77811,1.77802,1.77807,37800000.0
2006-01-31 23:08:00,1.77808,1.77821,1.77808,1.77821,47699999.0
2006-01-31 23:09:00,1.77835,1.77852,1.77835,1.77852,32100000.0
2006-01-31 23:10:00,1.7786,1.77865,1.7786,1.77865,34399999.0
2006-01-31 23:11:00,1.77867,1.77872,1.77853,1.77853,57100000.0
2006-01-31 23:12:00,1.77847,1.77855,1.77847,1.77855,63500001.0
2006-01-31 23:13:00,1.77865,1.77865,1.77855,1.77865,81000001.0
2006-01-31 23:14:00,1.77855,1.77862,1.77833,1.77862,88500000.0
2006-01-31 23:15:00,1.77858,1.77858,1.77847,1.77847,37900000.0
2006-01-31 23:16:00,1.77858,1.77862,1.77854,1.77857,55700000.0
2006-01-31 23:17:00,1.7785,1.77855,1.7785,1.77855,63999999.0
2006-01-31 23:18:00,1.77859,1.7787,1.77853,1.77863,75400000.0
2006-01-31 23:19:00,1.77858,1.77859,1.77849,1.77856,40900000.0
2006-01-31 23:20:00,1.77869,1.77869,1.77848,1.77857,55299999.0
2006-01-31 23:21:00,1.77856,1.77869,1.77856,1.77867,87899999.0
2006-01-31 23:22:00,1.77859,1.77866,1.77853,1.77858,45800000.0
2006-01-31 23:23:00,1.7785,1.77855,1.77844,1.77855,51200000.0
2006-01-31 23:24:00,1.77854,1.77854,1.77843,1.77847,45000000.0
2006-01-31 23:25:00,1.77835,1.77836,1.77829,1.77831,77199999.0
2006-01-31 23:26:00,1.77821,1.77821,1.77817,1.77817,17200000.0
2006-01-31 23:27:00,1.77801,1.77801,1.77785,1.77785,27700000.0
2006-01-31 23:28:00,1.77795,1.77795,1.77776,1.77782,39600000.0
2006-01-31 23:29:00,1.77792,1.77792,1.77774,1.77782,90200001.0
2006-01-31 23:30:00,1.77781,1.77781,1.77774,1.77781,27600000.0
2006-01-31 23:31:00,1.77765,1.77775,1.77765,1.7777,103500000.0
2006-01-31 23:32:00,1.7777,1.77784,1.7777,1.77778,58800000.0
2006-01-31 23:33:00,1.77782,1.77793,1.77782,1.77793,10200000.0
2006-01-31 23:34:00,1.77797,1.77801,1.77793,1.77793,78199999.0
2006-01-31 23:35:00,1.77792,1.7781,1.77792,1.7781,10500000.0
2006-01-31 23:36:00,1.77807,1.77821,1.77804,1.77821,134600000.0
2006-01-31 23:37:00,1.77822,1.77822,1.77812,1.77816,16300000.0
2006-01-31 23:38:00,1.77822,1.77845,1.77822,1.77843,53299998.0
2006-01-31 23:39:00,1.7784,1.7784,1.77825,1.77833,38000000.0
2006-01-31 23:40:00,1.77835,1.77835,1.7783,1.77835,21800000.0
2006-01-31 23:41:00,1.77843,1.77847,1.77838,1.77847,20000000.0
2006-01-31 23:42:00,1.77848,1.77854,1.77841,1.77849,49400000.0
2006-01-31 23:43:00,1.7785,1.77856,1.7784,1.7784,36100000.0
2006-01-31 23:44:00,1.77825,1.77842,1.77825,1.77842,20900000.0
2006-01-31 23:45:00,1.77847,1.77855,1.77835,1.77855,33700000.0
2006-01-31 23:46:00,1.77855,1.77855,1.77855,1.77855,18299999.0
2006-01-31 23:47:00,1.77855,1.77855,1.7785,1.7785,27100000.0
2006-01-31 23:48:00,1.77849,1.77851,1.77842,1.77842,40100000.0
2006-01-31 23:49:00,1.7785,1.77854,1.7785,1.77854,43599999.0
2006-01-31 23:50:00,1.77858,1.77858,1.77843,1.77843,15100000.0
2006-01-31 23:51:00,1.77842,1.77846,1.77842,1.77846,7200000.0
2006-01-31 23:52:00,1.7785,1.7785,1.7785,1.7785,900000.0
2006-01-31 23:53:00,1.7785,1.7785,1.7785,1.7785,10000000.0
2006-01-31 23:54:00,1.7786,1.77866,1.77853,1.77855,28599999.0
2006-01-31 23:55:00,1.77852,1.77858,1.77852,1.77857,35999999.0
2006-01-31 23:56:00,1.77861,1.77874,1.77861,1.77874,14400000.0
2006-01-31 23:57:00,1.77878,1.77886,1.77877,1.77886,45700000.0
2006-01-31 23:58:00,1.7789,1.77936,1.7789,1.77931,69100001.0
2006-01-31 23:59:00,1.77935,1.77935,1.77935,1.77935,41200001.0
2006-02-01 00:00:00,1.77933,1.77935,1.77933,1.77935,33600001.0
2006-02-01 00:01:00,1.77918,1.77924,1.77902,1.77902,71900002.0
2006-02-01 00:02:00,1.77907,1.77923,1.779,1.77912,55100000.0
2006-02-01 00:03:00,1.77932,1.77933,1.77875,1.77892,104499999.0
2006-02-01 00:04:00,1.77902,1.77921,1.77879,1.77894,72800000.0
2006-02-01 00:05:00,1.77903,1.77963,1.77896,1.77963,73800000.0
2006-02-01 00:06:00,1.77963,1.77968,1.7792,1.77963,131299999.0
2006-02-01 00:07:00,1.77945,1.77965,1.77931,1.77945,97699998.0
2006-02-01 00:08:00,1.77937,1.77966,1.77922,1.77922,49899999.0
2006-02-01 00:09:00,1.77904,1.77904,1.77885,1.77897,42300000.0
2006-02-01 00:10:00,1.77896,1.77922,1.77896,1.77919,52900000.0
2006-02-01 00:11:00,1.7793,1.77932,1.77915,1.77929,37400000.0
2006-02-01 00:12:00,1.77928,1.77957,1.77916,1.77941,62799999.0
2006-02-01 00:13:00,1.77933,1.77933,1.77902,1.7791,45200000.0
2006-02-01 00:14:00,1.77918,1.77925,1.77895,1.779,73900001.0
2006-02-01 00:15:00,1.77891,1.77926,1.77891,1.77912,94099999.0
2006-02-01 00:16:00,1.77909,1.77915,1.77895,1.77909,99099999.0
2006-02-01 00:17:00,1.77917,1.77917,1.77891,1.77898,53300000.0
2006-02-01 00:18:00,1.77915,1.77926,1.77891,1.77905,145199998.0
2006-02-01 00:19:00,1.77898,1.77926,1.77897,1.77904,92300000.0
2006-02-01 00:20:00,1.77896,1.77917,1.7789,1.77907,55900001.0
2006-02-01 00:21:00,1.77905,1.77912,1.77885,1.77885,48200000.0
2006-02-01 00:22:00,1.779,1.77906,1.7788,1.7788,136000002.0
2006-02-01 00:23:00,1.77893,1.77907,1.77881,1.77888,64500000.0
2006-02-01 00:24:00,1.77878,1.77902,1.77874,1.77894,77100000.0
2006-02-01 00:25:00,1.77865,1.77916,1.77865,1.77901,52299999.0
2006-02-01 00:26:00,1.77886,1.77919,1.77881,1.77906,87100000.0
2006-02-01 00:27:00,1.77899,1.77918,1.77899,1.77912,18100000.0
2006-02-01 00:28:00,1.77927,1.77927,1.77881,1.77883,39800000.0
2006-02-01 00:29:00,1.77898,1.77921,1.77882,1.77905,76600000.0
2006-02-01 00:30:00,1.77898,1.77902,1.77885,1.77893,75700001.0
2006-02-01 00:31:00,1.77905,1.77905,1.7788,1.7788,8000000.0
2006-02-01 00:32:00,1.7786,1.7789,1.7786,1.77872,77800000.0
2006-02-01 00:33:00,1.77875,1.77875,1.77875,1.77875,11700000.0
2006-02-01 00:34:00,1.77875,1.77875,1.77872,1.77872,54800001.0
2006-02-01 00:35:00,1.77872,1.77878,1.77867,1.77867,61399999.0
2006-02-01 00:36:00,1.77861,1.77874,1.77858,1.77862,35600000.0
2006-02-01 00:37:00,1.77839,1.77839,1.77789,1.77789,50400000.0
2006-02-01 00:38:00,1.77771,1.77771,1.77771,1.77771,7300000.0
2006-02-01 00:39:00,1.77785,1.77785,1.7778,1.7778,29900000.0
2006-02-01 00:40:00,1.77792,1.77798,1.77792,1.77798,6100000.0
2006-02-01 00:41:00,1.778,1.778,1.77789,1.77789,38900001.0
2006-02-01 00:42:00,1.7778,1.77785,1.77772,1.7778,83700000.0
2006-02-01 00:43:00,1.77785,1.77785,1.7778,1.7778,44200000.0
2006-02-01 00:44:00,1.77782,1.77785,1.77778,1.7778,49099999.0
2006-02-01 00:45:00,1.77778,1.77801,1.77778,1.77801,76799999.0
2006-02-01 00:46:00,1.77798,1.77807,1.77795,1.77802,118700003.0
2006-02-01 00:47:00,1.77799,1.77802,1.77791,1.778,51800000.0
2006-02-01 00:48:00,1.77804,1.77825,1.77804,1.77825,38300000.0
2006-02-01 00:49:00,1.7783,1.77833,1.77826,1.77826,35800000.0
2006-02-01 00:50:00,1.77834,1.77854,1.77834,1.77842,48900000.0
2006-02-01 00:51:00,1.7786,1.7787,1.7786,1.7787,9900000.0
2006-02-01 00:52:00,1.77888,1.77888,1.77872,1.77872,39699999.0
2006-02-01 00:53:00,1.77862,1.77873,1.77857,1.77857,43600000.0
2006-02-01 00:54:00,1.77861,1.77865,1.77855,1.77861,124199998.0
2006-02-01 00:55:00,1.7786,1.77865,1.7786,1.77862,66700000.0
2006-02-01 00:56:00,1.7786,1.7786,1.7786,1.7786,37499999.0
2006-02-01 00:57:00,1.77868,1.77868,1.7786,1.7786,72000002.0
2006-02-01 00:58:00,1.77857,1.77867,1.77853,1.77853,104499999.0
2006-02-01 00:59:00,1.7785,1.7785,1.77822,1.7783,94300000.0
2006-02-01 01:00:00,1.77812,1.77812,1.77782,1.77784,26000000.0
2006-02-01 01:01:00,1.77778,1.7778,1.77778,1.7778,28900000.0
2006-02-01 01:02:00,1.7778,1.77793,1.7778,1.77783,26900000.0
2006-02-01 01:03:00,1.77794,1.77794,1.77778,1.77787,31600000.0
2006-02-01 01:04:00,1.77782,1.77785,1.77778,1.77778,57000000.0
2006-02-01 01:05:00,1.77785,1.77785,1.77775,1.7778,59399999.0
2006-02-01 01:06:00,1.7778,1.77785,1.7778,1.7778,25600001.0
2006-02-01 01:07:00,1.77777,1.77777,1.77767,1.77777,67500000.0
2006-02-01 01:08:00,1.77777,1.77791,1.77773,1.77791,50200000.0
2006-02-01 01:09:00,1.7779,1.77795,1.7779,1.77795,54300000.0
2006-02-01 01:10:00,1.77795,1.77795,1.77788,1.7779,11200000.0
2006-02-01 01:11:00,1.77797,1.77798,1.77794,1.77795,17700000.0
2006-02-01 01:12:00,1.77787,1.77795,1.77787,1.7779,29800000.0
2006-02-01 01:13:00,1.77793,1.77793,1.7779,1.77791,37400000.0
2006-02-01 01:14:00,1.77788,1.77792,1.77788,1.77788,64800000.0
2006-02-01 01:15:00,1.7778,1.77785,1.77772,1.77785,89500000.0
2006-02-01 01:16:00,1.77785,1.77785,1.7778,1.7778,28200000.0
2006-02-01 01:17:00,1.7778,1.77785,1.77775,1.7778,36600000.0
2006-02-01 01:18:00,1.77785,1.77785,1.7778,1.77785,51700000.0
2006-02-01 01:19:00,1.77778,1.7778,1.77778,1.7778,11100000.0
2006-02-01 01:20:00,1.7778,1.77785,1.7778,1.77785,37600002.0
2006-02-01 01:21:00,1.77775,1.7778,1.77775,1.7778,36500000.0
2006-02-01 01:22:00,1.77776,1.77778,1.77762,1.77778,54200000.0
2006-02-01 01:23:00,1.77775,1.77787,1.77775,1.7778,86499998.0
2006-02-01 01:24:00,1.77779,1.77783,1.77774,1.77774,45500000.0
2006-02-01 01:25:00,1.77768,1.77776,1.77755,1.77769,91500000.0
2006-02-01 01:26:00,1.77775,1.77775,1.7777,1.77775,111499998.0
2006-02-01 01:27:00,1.7777,1.77776,1.77766,1.77776,67300001.0
2006-02-01 01:28:00,1.77765,1.77765,1.77749,1.77749,72500001.0
2006-02-01 01:29:00,1.77766,1.77769,1.77762,1.77769,73100001.0
2006-02-01 01:30:00,1.77775,1.77775,1.77765,1.77765,20400000.0
2006-02-01 01:31:00,1.77772,1.77775,1.7777,1.7777,33200001.0
2006-02-01 01:32:00,1.77767,1.77775,1.77767,1.77775,22500001.0
2006-02-01 01:33:00,1.77775,1.77778,1.77768,1.77775,96999999.0
2006-02-01 01:34:00,1.77775,1.77777,1.77767,1.77777,37500001.0
2006-02-01 01:35:00,1.7777,1.7777,1.7777,1.7777,102399998.0
2006-02-01 01:36:00,1.77776,1.77783,1.77775,1.77783,43000000.0
2006-02-01 01:37:00,1.77783,1.77783,1.77772,1.77772,70000001.0
2006-02-01 01:38:00,1.77766,1.77768,1.77761,1.77765,85099999.0
2006-02-01 01:39:00,1.77777,1.77783,1.77773,1.77783,47800001.0
2006-02-01 01:40:00,1.77782,1.77782,1.7778,1.7778,12100000.0
2006-02-01 01:41:00,1.77785,1.77785,1.77772,1.7778,85800000.0
2006-02-01 01:42:00,1.7778,1.77785,1.77775,1.7778,48300000.0
2006-02-01 01:43:00,1.7778,1.77785,1.7778,1.77785,40099999.0
2006-02-01 01:44:00,1.77778,1.7778,1.77778,1.7778,26500001.0
2006-02-01 01:45:00,1.77787,1.77791,1.77786,1.77788,42499999.0
2006-02-01 01:46:00,1.77785,1.77785,1.77775,1.77779,56800000.0
2006-02-01 01:47:00,1.77785,1.77785,1.7778,1.7778,8500000.0
2006-02-01 01:48:00,1.7778,1.77785,1.77775,1.77785,37899999.0
2006-02-01 01:49:00,1.7778,1.7778,1.7778,1.7778,31200000.0
2006-02-01 01:50:00,1.77785,1.77785,1.77775,1.77775,24700000.0
2006-02-01 01:51:00,1.7778,1.7778,1.77775,1.7778,61300001.0
2006-02-01 01:52:00,1.7778,1.77785,1.77778,1.7778,82000000.0
2006-02-01 01:53:00,1.77792,1.77814,1.77792,1.77799,51899999.0
2006-02-01 01:54:00,1.77793,1.77807,1.77793,1.77802,118800003.0
2006-02-01 01:55:00,1.77807,1.77825,1.77805,1.77808,107099999.0
2006-02-01 01:56:00,1.778,1.778,1.77795,1.778,71600001.0
2006-02-01 01:57:00,1.77804,1.77818,1.77804,1.77818,59400001.0
2006-02-01 01:58:00,1.77817,1.7782,1.77788,1.77812,65200001.0
2006-02-01 01:59:00,1.7781,1.7781,1.77808,1.7781,42000000.0
2006-02-01 02:00:00,1.77815,1.77824,1.77815,1.77824,58699999.0
2006-02-01 02:01:00,1.77823,1.77837,1.77823,1.77837,42000000.0
2006-02-01 02:02:00,1.77837,1.7784,1.77837,1.77837,24800001.0
2006-02-01 02:03:00,1.77834,1.77834,1.77811,1.77832,66199999.0
2006-02-01 02:04:00,1.77818,1.77818,1.77795,1.77795,25800000.0
2006-02-01 02:05:00,1.77797,1.77813,1.77797,1.77813,33300000.0
2006-02-01 02:06:00,1.77818,1.77818,1.778,1.77802,11900000.0
2006-02-01 02:07:00,1.77788,1.77793,1.77778,1.77793,110900000.0
2006-02-01 02:08:00,1.77789,1.77805,1.77789,1.77805,11100000.0
2006-02-01 02:09:00,1.77781,1.77781,1.77761,1.77761,38300001.0
2006-02-01 02:10:00,1.77745,1.77749,1.77732,1.77732,43300000.0
2006-02-01 02:11:00,1.77743,1.7778,1.7774,1.7778,101600000.0
2006-02-01 02:12:00,1.77783,1.77791,1.77783,1.77783,59499999.0
2006-02-01 02:13:00,1.77791,1.778,1.77785,1.77785,74700001.0
2006-02-01 02:14:00,1.77788,1.77795,1.77784,1.7779,105500001.0
2006-02-01 02:15:00,1.77793,1.77793,1.77779,1.77787,40800001.0
2006-02-01 02:16:00,1.7778,1.77785,1.7778,1.7778,10800000.0
2006-02-01 02:17:00,1.77787,1.7779,1.77787,1.77789,28600000.0
2006-02-01 02:18:00,1.77789,1.77789,1.77779,1.77788,94500001.0
2006-02-01 02:19:00,1.7778,1.77785,1.77775,1.77785,44700001.0
2006-02-01 02:20:00,1.77783,1.77783,1.77765,1.77781,31000000.0
2006-02-01 02:21:00,1.77778,1.77781,1.77772,1.77777,27400001.0
2006-02-01 02:22:00,1.77765,1.77777,1.77764,1.77768,92600000.0
2006-02-01 02:23:00,1.77767,1.77779,1.77767,1.77771,60400000.0
2006-02-01 02:24:00,1.77773,1.77781,1.77759,1.7776,62100000.0
2006-02-01 02:25:00,1.77758,1.77777,1.77753,1.77768,98000000.0
2006-02-01 02:26:00,1.77763,1.77778,1.77753,1.77777,59400001.0
2006-02-01 02:27:00,1.77775,1.77785,1.77775,1.77778,108399998.0
2006-02-01 02:28:00,1.77768,1.77782,1.77768,1.77782,6700000.0
2006-02-01 02:29:00,1.77782,1.77785,1.77775,1.77785,40000000.0
2006-02-01 02:30:00,1.77781,1.77789,1.77781,1.77788,60600000.0
2006-02-01 02:31:00,1.77795,1.77795,1.77765,1.77765,20700000.0
2006-02-01 02:32:00,1.77783,1.77783,1.77769,1.77778,54400000.0
2006-02-01 02:33:00,1.77789,1.77789,1.77782,1.77782,14900000.0
2006-02-01 02:34:00,1.77783,1.77788,1.77781,1.77781,60300000.0
2006-02-01 02:35:00,1.77775,1.77795,1.77767,1.77795,45999999.0
2006-02-01 02:36:00,1.77785,1.77785,1.7777,1.77771,42700000.0
2006-02-01 02:37:00,1.77785,1.77788,1.77785,1.77788,6400000.0
2006-02-01 02:38:00,1.77786,1.77793,1.7778,1.7778,69100000.0
2006-02-01 02:39:00,1.77777,1.77779,1.7777,1.77778,58799999.0
2006-02-01 02:40:00,1.77768,1.77768,1.77764,1.77767,12000000.0
2006-02-01 02:41:00,1.77772,1.77785,1.77772,1.77772,19300000.0
2006-02-01 02:42:00,1.77774,1.77781,1.77772,1.77776,44700000.0
2006-02-01 02:43:00,1.7777,1.77775,1.7777,1.7777,16400000.0
2006-02-01 02:44:00,1.77765,1.77782,1.77765,1.77777,139399997.0
2006-02-01 02:45:00,1.7777,1.7777,1.77765,1.77765,12100000.0
2006-02-01 02:46:00,1.77767,1.77779,1.77767,1.77778,29500000.0
2006-02-01 02:47:00,1.7778,1.7778,1.77765,1.77765,41099999.0
2006-02-01 02:48:00,1.77771,1.77773,1.77763,1.77763,63299998.0
2006-02-01 02:49:00,1.7777,1.77775,1.7777,1.7777,27200001.0
2006-02-01 02:50:00,1.7777,1.77775,1.7777,1.77775,19600000.0
2006-02-01 02:51:00,1.77765,1.77775,1.77763,1.77775,25500000.0
2006-02-01 02:52:00,1.7776,1.7776,1.77739,1.77739,72200000.0
2006-02-01 02:53:00,1.77748,1.7775,1.77739,1.77739,78699998.0
2006-02-01 02:54:00,1.77743,1.77745,1.77736,1.77743,40000000.0
2006-02-01 02:55:00,1.77744,1.77752,1.77724,1.77735,17800000.0
2006-02-01 02:56:00,1.77736,1.77752,1.77736,1.77747,67400000.0
2006-02-01 02:57:00,1.77758,1.77763,1.77753,1.77757,99900000.0
2006-02-01 02:58:00,1.77765,1.77767,1.77763,1.77767,41099999.0
2006-02-01 02:59:00,1.77758,1.77758,1.77742,1.77742,17100000.0
2006-02-01 03:00:00,1.77737,1.77737,1.77727,1.77729,64800000.0
2006-02-01 03:01:00,1.77733,1.77735,1.7773,1.7773,66899999.0
2006-02-01 03:02:00,1.77725,1.77735,1.77725,1.7773,48699999.0
2006-02-01 03:03:00,1.77729,1.77729,1.77707,1.7772,21500000.0
2006-02-01 03:04:00,1.77721,1.77721,1.77705,1.77712,53099999.0
2006-02-01 03:05:00,1.77702,1.77733,1.77702,1.77709,56200000.0
2006-02-01 03:06:00,1.77688,1.77713,1.77677,1.77704,88100001.0
2006-02-01 03:07:00,1.77705,1.77731,1.77701,1.77726,94199999.0
2006-02-01 03:08:00,1.77723,1.77732,1.77723,1.77732,22600000.0
2006-02-01 03:09:00,1.77725,1.77725,1.77698,1.77712,33600000.0
2006-02-01 03:10:00,1.77715,1.77715,1.77708,1.7771,30399999.0
2006-02-01 03:11:00,1.77715,1.77715,1.7771,1.7771,29800000.0
2006-02-01 03:12:00,1.77713,1.77713,1.77689,1.77698,44000000.0
2006-02-01 03:13:00,1.77709,1.7771,1.77692,1.77692,70800001.0
2006-02-01 03:14:00,1.77688,1.77688,1.77675,1.77686,57999999.0
2006-02-01 03:15:00,1.777,1.777,1.77695,1.77695,33600000.0
2006-02-01 03:16:00,1.77708,1.77712,1.77706,1.77712,41400001.0
2006-02-01 03:17:00,1.7771,1.77715,1.7771,1.77715,51999999.0
2006-02-01 03:18:00,1.7771,1.77715,1.77707,1.77712,29200000.0
2006-02-01 03:19:00,1.77704,1.77707,1.77702,1.77702,24200000.0
2006-02-01 03:20:00,1.77709,1.77709,1.77706,1.77706,24599999.0
2006-02-01 03:21:00,1.77708,1.77719,1.77705,1.77717,54500000.0
2006-02-01 03:22:00,1.7772,1.77729,1.77705,1.77723,60100002.0
2006-02-01 03:23:00,1.77721,1.77721,1.77716,1.77716,23799999.0
2006-02-01 03:24:00,1.7772,1.7773,1.77711,1.77711,44800000.0
2006-02-01 03:25:00,1.77699,1.77702,1.77692,1.77692,24200000.0
2006-02-01 03:26:00,1.77689,1.77702,1.77689,1.77702,92700001.0
2006-02-01 03:27:00,1.77697,1.77697,1.77693,1.77693,28400000.0
2006-02-01 03:28:00,1.77695,1.77695,1.77688,1.77688,17300000.0
2006-02-01 03:29:00,1.77699,1.77699,1.77696,1.77696,27300000.0
2006-02-01 03:30:00,1.777,1.77712,1.777,1.77703,44700000.0
2006-02-01 03:31:00,1.77702,1.77705,1.77702,1.77705,10700000.0
2006-02-01 03:32:00,1.77712,1.7772,1.77712,1.7772,66400000.0
2006-02-01 03:33:00,1.77711,1.7772,1.77707,1.77707,73299998.0
2006-02-01 03:34:00,1.7771,1.7771,1.77705,1.77705,18300000.0
2006-02-01 03:35:00,1.7771,1.7771,1.7771,1.7771,10400000.0
2006-02-01 03:36:00,1.77707,1.7772,1.77707,1.7771,69299998.0
2006-02-01 03:37:00,1.77715,1.77715,1.7771,1.7771,38100000.0
2006-02-01 03:38:00,1.7771,1.77718,1.77705,1.77705,64500000.0
2006-02-01 03:39:00,1.77708,1.77727,1.77708,1.77721,35400000.0
2006-02-01 03:40:00,1.77728,1.77741,1.77728,1.77741,14200000.0
2006-02-01 03:41:00,1.77741,1.77741,1.77728,1.77737,37900000.0
2006-02-01 03:42:00,1.77738,1.77767,1.77738,1.77765,67300001.0
2006-02-01 03:43:00,1.7777,1.7779,1.7777,1.77783,46699999.0
2006-02-01 03:44:00,1.77778,1.77792,1.77775,1.77792,101799997.0
2006-02-01 03:45:00,1.77788,1.77795,1.77787,1.77795,33900000.0
2006-02-01 03:46:00,1.77788,1.77812,1.77785,1.77798,70200001.0
2006-02-01 03:47:00,1.77805,1.77805,1.77798,1.77805,26000000.0
2006-02-01 03:48:00,1.77799,1.77802,1.77791,1.77798,119399999.0
2006-02-01 03:49:00,1.7779,1.77795,1.77785,1.77795,49100001.0
2006-02-01 03:50:00,1.77794,1.77794,1.77794,1.77794,31800000.0
2006-02-01 03:51:00,1.778,1.77804,1.77794,1.77798,103600001.0
2006-02-01 03:52:00,1.77802,1.77802,1.77792,1.77797,31800000.0
2006-02-01 03:53:00,1.77799,1.77805,1.77797,1.77797,119600000.0
2006-02-01 03:54:00,1.77798,1.77803,1.7779,1.7779,80400002.0
2006-02-01 03:55:00,1.77795,1.7781,1.77795,1.7781,22800000.0
2006-02-01 03:56:00,1.77815,1.77815,1.77805,1.77815,42499999.0
2006-02-01 03:57:00,1.77807,1.7781,1.77807,1.7781,77799998.0
2006-02-01 03:58:00,1.77808,1.77814,1.77801,1.77814,78900000.0
2006-02-01 03:59:00,1.77805,1.77815,1.77798,1.77815,96800000.0
2006-02-01 04:00:00,1.77807,1.77813,1.77803,1.77813,36999999.0
2006-02-01 04:01:00,1.77812,1.77812,1.7781,1.7781,13200000.0
2006-02-01 04:02:00,1.77815,1.77815,1.77815,1.77815,24200000.0
2006-02-01 04:03:00,1.77808,1.77808,1.77798,1.77802,13300000.0
2006-02-01 04:04:00,1.77812,1.77849,1.77812,1.77834,52800000.0
2006-02-01 04:05:00,1.77847,1.77892,1.77847,1.77888,78100000.0
2006-02-01 04:06:00,1.77885,1.77899,1.77885,1.77897,84300000.0
2006-02-01 04:07:00,1.77905,1.77915,1.77898,1.77903,92100000.0
2006-02-01 04:08:00,1.77915,1.7793,1.77901,1.7793,56300001.0
2006-02-01 04:09:00,1.77931,1.77936,1.77918,1.77936,63099999.0
2006-02-01 04:10:00,1.77923,1.77934,1.77915,1.77927,99200001.0
2006-02-01 04:11:00,1.7794,1.77944,1.77935,1.77935,52900000.0
2006-02-01 04:12:00,1.77935,1.77949,1.77934,1.77938,63500000.0
2006-02-01 04:13:00,1.77933,1.77933,1.7792,1.77923,84200000.0
2006-02-01 04:14:00,1.77926,1.77926,1.77909,1.77909,120600002.0
2006-02-01 04:15:00,1.77908,1.77908,1.77889,1.77895,26899999.0
2006-02-01 04:16:00,1.77887,1.77887,1.77854,1.77854,73900000.0
2006-02-01 04:17:00,1.77856,1.77862,1.77856,1.77862,18900000.0
2006-02-01 04:18:00,1.77873,1.77875,1.77859,1.77874,71100000.0
2006-02-01 04:19:00,1.77879,1.77879,1.77846,1.77863,39200000.0
2006-02-01 04:20:00,1.77865,1.77874,1.77863,1.77863,66200001.0
2006-02-01 04:21:00,1.77865,1.77867,1.77865,1.77865,92899998.0
2006-02-01 04:22:00,1.77857,1.77874,1.77857,1.77874,49900000.0
2006-02-01 04:23:00,1.7788,1.77887,1.7788,1.77881,54699999.0
2006-02-01 04:24:00,1.77885,1.7789,1.77873,1.77873,43200000.0
2006-02-01 04:25:00,1.7787,1.7787,1.7787,1.7787,17000000.0
2006-02-01 04:26:00,1.77868,1.77868,1.77836,1.77836,20900000.0
2006-02-01 04:27:00,1.77842,1.77856,1.77842,1.77847,52000002.0
2006-02-01 04:28:00,1.77838,1.77845,1.77835,1.77845,131000000.0
2006-02-01 04:29:00,1.77845,1.77847,1.77838,1.77845,85100000.0
2006-02-01 04:30:00,1.77839,1.77839,1.77835,1.77835,8600000.0
2006-02-01 04:31:00,1.77839,1.77839,1.77836,1.77836,22800000.0
2006-02-01 04:32:00,1.77835,1.77835,1.77835,1.77835,200000.0
2006-02-01 04:33:00,1.77843,1.77843,1.77826,1.77826,40900000.0
2006-02-01 04:34:00,1.7784,1.7784,1.7784,1.7784,36299999.0
2006-02-01 04:35:00,1.77837,1.77851,1.77837,1.7784,70999999.0
2006-02-01 04:36:00,1.77831,1.77851,1.77831,1.77851,100299999.0
2006-02-01 04:37:00,1.77855,1.77855,1.77845,1.7785,38400000.0
2006-02-01 04:38:00,1.7785,1.77855,1.7785,1.77855,46400000.0
2006-02-01 04:39:00,1.77851,1.77851,1.77844,1.77844,30700000.0
2006-02-01 04:40:00,1.77848,1.77848,1.7784,1.7784,21100000.0
2006-02-01 04:41:00,1.7784,1.77845,1.7784,1.77845,18100000.0
2006-02-01 04:42:00,1.7784,1.77845,1.77838,1.77838,28700000.0
2006-02-01 04:43:00,1.77837,1.77842,1.77832,1.77842,48000000.0
2006-02-01 04:44:00,1.77834,1.77835,1.77824,1.7783,10700000.0
2006-02-01 04:45:00,1.77836,1.77836,1.77829,1.77829,43000000.0
2006-02-01 04:46:00,1.77835,1.77835,1.7783,1.7783,9900000.0
2006-02-01 04:47:00,1.77828,1.77835,1.77828,1.7783,67100001.0
2006-02-01 04:48:00,1.77837,1.7784,1.77833,1.77837,25200000.0
2006-02-01 04:49:00,1.77832,1.77837,1.77831,1.77837,86100000.0
2006-02-01 04:50:00,1.77832,1.77841,1.77827,1.77836,43900000.0
2006-02-01 04:51:00,1.77828,1.77835,1.77828,1.77828,24200000.0
2006-02-01 04:52:00,1.77838,1.77842,1.77838,1.77842,18300000.0
2006-02-01 04:53:00,1.77835,1.77845,1.77835,1.77845,40900000.0
2006-02-01 04:54:00,1.77855,1.77855,1.77855,1.77855,200000.0
2006-02-01 04:55:00,1.77843,1.77855,1.77843,1.77855,18700000.0
2006-02-01 04:56:00,1.7785,1.7785,1.7785,1.7785,500000.0
2006-02-01 04:57:00,1.7785,1.77851,1.77838,1.77838,83700001.0
2006-02-01 04:58:00,1.77825,1.77838,1.77825,1.7783,36100000.0
2006-02-01 04:59:00,1.77833,1.77839,1.77833,1.77838,38300001.0
2006-02-01 05:00:00,1.77848,1.77854,1.77848,1.77849,22900000.0
2006-02-01 05:01:00,1.77841,1.77844,1.77841,1.77844,4700000.0
2006-02-01 05:02:00,1.77838,1.77838,1.77838,1.77838,4800000.0
2006-02-01 05:03:00,1.77826,1.77826,1.77821,1.77821,20300000.0
2006-02-01 05:04:00,1.77819,1.7783,1.77811,1.77817,54500000.0
2006-02-01 05:05:00,1.77827,1.77833,1.77821,1.77822,52699999.0
2006-02-01 05:06:00,1.77814,1.7782,1.77812,1.77812,20000000.0
2006-02-01 05:07:00,1.7781,1.77812,1.77802,1.7781,32200000.0
2006-02-01 05:08:00,1.7781,1.7781,1.7781,1.7781,14400000.0
2006-02-01 05:09:00,1.77812,1.77815,1.7781,1.7781,6800000.0
2006-02-01 05:10:00,1.77812,1.77812,1.77803,1.77803,11200000.0
2006-02-01 05:11:00,1.77808,1.77811,1.77803,1.77803,72399999.0
2006-02-01 05:12:00,1.77808,1.77809,1.77798,1.77798,10400000.0
2006-02-01 05:13:00,1.77803,1.77817,1.77803,1.77816,17700000.0
2006-02-01 05:14:00,1.77818,1.77825,1.77818,1.7782,62300000.0
2006-02-01 05:15:00,1.77825,1.7783,1.77817,1.77822,57999999.0
2006-02-01 05:16:00,1.77816,1.77821,1.77811,1.77818,59000001.0
2006-02-01 05:17:00,1.77827,1.77827,1.77818,1.77818,42700000.0
2006-02-01 05:18:00,1.77818,1.77842,1.77818,1.77842,47500000.0
2006-02-01 05:19:00,1.7784,1.77845,1.7784,1.77842,54100000.0
2006-02-01 05:20:00,1.77837,1.77844,1.77834,1.77834,26200000.0
2006-02-01 05:21:00,1.77829,1.77834,1.77823,1.77828,17200000.0
2006-02-01 05:22:00,1.77835,1.77835,1.77828,1.77828,87500002.0
2006-02-01 05:23:00,1.77832,1.77832,1.7783,1.7783,28700000.0
2006-02-01 05:24:00,1.77825,1.7783,1.77825,1.7783,21800000.0
2006-02-01 05:25:00,1.77828,1.7783,1.77826,1.77827,62099999.0
2006-02-01 05:26:00,1.7782,1.77825,1.77818,1.77822,34800000.0
2006-02-01 05:27:00,1.77825,1.77825,1.77825,1.77825,16400000.0
2006-02-01 05:28:00,1.77822,1.77822,1.77808,1.77808,79600000.0
2006-02-01 05:29:00,1.77822,1.77824,1.77822,1.77823,44600000.0
2006-02-01 05:30:00,1.7782,1.77825,1.7782,1.77825,80900001.0
2006-02-01 05:31:00,1.77818,1.77818,1.77811,1.77817,24800000.0
2006-02-01 05:32:00,1.7782,1.7782,1.77818,1.7782,31900000.0
2006-02-01 05:33:00,1.77825,1.77826,1.77821,1.77823,32600000.0
2006-02-01 05:34:00,1.77823,1.77825,1.77795,1.77825,57100001.0
2006-02-01 05:35:00,1.77824,1.77831,1.77824,1.77831,24000001.0
2006-02-01 05:36:00,1.7783,1.77835,1.7783,1.77835,11000000.0
2006-02-01 05:37:00,1.77827,1.7783,1.77825,1.77825,35600000.0
2006-02-01 05:38:00,1.77838,1.77838,1.77833,1.77833,10400000.0
2006-02-01 05:39:00,1.77828,1.77828,1.77819,1.77819,11100000.0
2006-02-01 05:40:00,1.77828,1.77835,1.77818,1.7783,79500001.0
2006-02-01 05:41:00,1.7783,1.77835,1.77825,1.77825,115000001.0
2006-02-01 05:42:00,1.77829,1.77831,1.77829,1.77831,7600000.0
2006-02-01 05:43:00,1.7782,1.7782,1.77813,1.77813,32400000.0
2006-02-01 05:44:00,1.77815,1.77815,1.77808,1.77808,45699999.0
2006-02-01 05:45:00,1.77813,1.77813,1.77813,1.77813,2400000.0
2006-02-01 05:46:00,1.77801,1.77804,1.77801,1.77804,14300000.0
2006-02-01 05:47:00,1.778,1.77805,1.778,1.77805,42999999.0
2006-02-01 05:48:00,1.77805,1.77805,1.778,1.77805,28400000.0
2006-02-01 05:49:00,1.77793,1.778,1.77793,1.778,63400001.0
2006-02-01 05:50:00,1.77802,1.77812,1.77802,1.77812,17200000.0
2006-02-01 05:51:00,1.77808,1.77814,1.77808,1.77808,24300000.0
2006-02-01 05:52:00,1.778,1.77805,1.778,1.77805,21400000.0
2006-02-01 05:53:00,1.77802,1.77811,1.77799,1.77811,80900000.0
2006-02-01 05:54:00,1.77815,1.77818,1.778,1.77815,147200000.0
2006-02-01 05:55:00,1.7781,1.77815,1.7781,1.7781,63099998.0
2006-02-01 05:56:00,1.77807,1.77815,1.77807,1.7781,74750000.0
2006-02-01 05:57:00,1.77815,1.77815,1.7781,1.77815,72700001.0
2006-02-01 05:58:00,1.77812,1.77812,1.778,1.77808,53299999.0
2006-02-01 05:59:00,1.77808,1.77815,1.77805,1.7781,47900000.0
2006-02-01 06:00:00,1.77812,1.77812,1.77794,1.77796,64000001.0
2006-02-01 06:01:00,1.77805,1.77805,1.77798,1.77798,48599999.0
2006-02-01 06:02:00,1.778,1.778,1.77795,1.778,10800000.0
2006-02-01 06:03:00,1.77807,1.77807,1.77795,1.77805,36699999.0
2006-02-01 06:04:00,1.77805,1.77805,1.77805,1.77805,3300000.0
2006-02-01 06:05:00,1.778,1.77805,1.77798,1.778,27000000.0
2006-02-01 06:06:00,1.77795,1.77805,1.77795,1.778,79899998.0
2006-02-01 06:07:00,1.778,1.77805,1.77795,1.778,79099999.0
2006-02-01 06:08:00,1.778,1.77805,1.778,1.77805,41100001.0
2006-02-01 06:09:00,1.77802,1.77817,1.77802,1.77817,76799998.0
2006-02-01 06:10:00,1.7782,1.77825,1.77815,1.77825,21750000.0
2006-02-01 06:11:00,1.77825,1.77825,1.7782,1.7782,48900000.0
2006-02-01 06:12:00,1.77825,1.77825,1.77818,1.7782,30300000.0
2006-02-01 06:13:00,1.7782,1.77823,1.77813,1.77813,49899998.0
2006-02-01 06:14:00,1.77827,1.77827,1.77826,1.77826,2800000.0
2006-02-01 06:15:00,1.7784,1.7784,1.7782,1.77833,34900000.0
2006-02-01 06:16:00,1.77827,1.77829,1.77815,1.77815,80300000.0
2006-02-01 06:17:00,1.77823,1.77834,1.7782,1.7783,71999999.0
2006-02-01 06:18:00,1.77829,1.77829,1.77819,1.7782,25500000.0
2006-02-01 06:19:00,1.7782,1.77827,1.77819,1.77827,11700000.0
2006-02-01 06:20:00,1.77827,1.77832,1.77827,1.77832,20600000.0
2006-02-01 06:21:00,1.7783,1.77838,1.7783,1.7783,73600000.0
2006-02-01 06:22:00,1.77831,1.7786,1.77831,1.7786,78300000.0
2006-02-01 06:23:00,1.77863,1.77873,1.77859,1.77862,84100001.0
2006-02-01 06:24:00,1.77862,1.77862,1.77852,1.77853,93600001.0
2006-02-01 06:25:00,1.77863,1.77871,1.77855,1.77855,47200000.0
2006-02-01 06:26:00,1.77851,1.7787,1.77851,1.7787,15400000.0
2006-02-01 06:27:00,1.77865,1.77881,1.7786,1.77881,38900000.0
2006-02-01 06:28:00,1.7788,1.77887,1.7788,1.7788,43300000.0
2006-02-01 06:29:00,1.77893,1.77899,1.77893,1.77899,11200000.0
2006-02-01 06:30:00,1.779,1.779,1.77889,1.77897,42400000.0
2006-02-01 06:31:00,1.77888,1.77897,1.77888,1.77897,27100000.0
2006-02-01 06:32:00,1.77898,1.77898,1.77891,1.77891,63200000.0
2006-02-01 06:33:00,1.77892,1.77898,1.77892,1.77894,40900000.0
2006-02-01 06:34:00,1.77878,1.77897,1.77868,1.77868,59599999.0
2006-02-01 06:35:00,1.77853,1.77853,1.77835,1.77835,26300000.0
2006-02-01 06:36:00,1.77843,1.77846,1.77835,1.77846,48300000.0
2006-02-01 06:37:00,1.77848,1.77848,1.77842,1.77847,79399998.0
2006-02-01 06:38:00,1.77858,1.77865,1.77843,1.77854,43000000.0
2006-02-01 06:39:00,1.7785,1.77855,1.7785,1.77855,12800000.0
2006-02-01 06:40:00,1.77851,1.77851,1.77846,1.77846,16300000.0
2006-02-01 06:41:00,1.77845,1.77845,1.77838,1.77845,51200000.0
2006-02-01 06:42:00,1.77845,1.77845,1.77845,1.77845,30100000.0
2006-02-01 06:43:00,1.77845,1.77857,1.77845,1.7785,57100000.0
2006-02-01 06:44:00,1.77844,1.77858,1.77844,1.77851,39500000.0
2006-02-01 06:45:00,1.77852,1.77852,1.7782,1.77838,70199999.0
2006-02-01 06:46:00,1.77847,1.77847,1.77841,1.77844,53400000.0
2006-02-01 06:47:00,1.7784,1.7784,1.77822,1.77832,56800001.0
2006-02-01 06:48:00,1.77847,1.77853,1.77841,1.77853,57599998.0
2006-02-01 06:49:00,1.77853,1.77859,1.77846,1.77859,60300000.0
2006-02-01 06:50:00,1.77852,1.77857,1.77852,1.77857,15100000.0
2006-02-01 06:51:00,1.7786,1.77869,1.7786,1.77868,50200000.0
2006-02-01 06:52:00,1.7787,1.77875,1.77845,1.77845,28800000.0
2006-02-01 06:53:00,1.77882,1.77894,1.77874,1.77874,42000000.0
2006-02-01 06:54:00,1.7789,1.77919,1.7789,1.77918,36046994.0
2006-02-01 06:55:00,1.77923,1.77936,1.77917,1.77932,36199999.0
2006-02-01 06:56:00,1.77942,1.77954,1.7794,1.77941,111800000.0
2006-02-01 06:57:00,1.77948,1.77952,1.77942,1.77942,25700000.0
2006-02-01 06:58:00,1.77942,1.77943,1.77908,1.77926,125000000.0
2006-02-01 06:59:00,1.77937,1.77948,1.77911,1.77911,47699999.0
2006-02-01 07:00:00,1.77941,1.77941,1.77928,1.77928,20800000.0
2006-02-01 07:01:00,1.77935,1.77971,1.77935,1.77971,85000001.0
2006-02-01 07:02:00,1.77996,1.78024,1.77985,1.78019,132100003.0
2006-02-01 07:03:00,1.7803,1.78034,1.78019,1.78028,92300000.0
2006-02-01 07:04:00,1.78024,1.78024,1.78011,1.78011,18300000.0
2006-02-01 07:05:00,1.77997,1.78005,1.77997,1.78,33300000.0
2006-02-01 07:06:00,1.78008,1.78019,1.78008,1.78017,35300000.0
2006-02-01 07:07:00,1.78017,1.78017,1.7801,1.7801,46700000.0
2006-02-01 07:08:00,1.78012,1.78013,1.78004,1.78013,55300000.0
2006-02-01 07:09:00,1.78009,1.78009,1.77996,1.78002,91499996.0
2006-02-01 07:10:00,1.78002,1.78008,1.78002,1.78008,36800000.0
2006-02-01 07:11:00,1.77998,1.78003,1.77991,1.78003,56299999.0
2006-02-01 07:12:00,1.7801,1.78013,1.7801,1.78013,3400000.0
2006-02-01 07:13:00,1.78022,1.78022,1.77999,1.78005,81500000.0
2006-02-01 07:14:00,1.7801,1.78024,1.78007,1.78018,103700001.0
2006-02-01 07:15:00,1.78027,1.78033,1.78016,1.78033,89900000.0
2006-02-01 07:16:00,1.78035,1.78035,1.7803,1.78032,26800000.0
2006-02-01 07:17:00,1.78033,1.78033,1.78022,1.78033,85599999.0
2006-02-01 07:18:00,1.7803,1.7803,1.7803,1.7803,12200000.0
2006-02-01 07:19:00,1.7803,1.78035,1.78027,1.78027,64999999.0
2006-02-01 07:20:00,1.78025,1.78028,1.78015,1.78025,73700000.0
2006-02-01 07:21:00,1.78022,1.78028,1.78012,1.78012,77100001.0
2006-02-01 07:22:00,1.77999,1.78022,1.77999,1.78022,57900002.0
2006-02-01 07:23:00,1.78016,1.78016,1.78013,1.78013,27900000.0
2006-02-01 07:24:00,1.78019,1.78029,1.78018,1.78028,139400002.0
2006-02-01 07:25:00,1.78025,1.78025,1.78009,1.78019,59500000.0
2006-02-01 07:26:00,1.78021,1.78033,1.78021,1.78033,41000000.0
2006-02-01 07:27:00,1.78022,1.78027,1.78016,1.78024,60200000.0
2006-02-01 07:28:00,1.78028,1.7803,1.78028,1.7803,13500000.0
2006-02-01 07:29:00,1.78035,1.78035,1.78035,1.78035,30400000.0
2006-02-01 07:30:00,1.78035,1.78035,1.7803,1.7803,12700000.0
2006-02-01 07:31:00,1.78026,1.78027,1.7802,1.78027,44000000.0
2006-02-01 07:32:00,1.78033,1.78046,1.78033,1.78046,43600000.0
2006-02-01 07:33:00,1.7805,1.7805,1.78036,1.78044,38900000.0
2006-02-01 07:34:00,1.7804,1.78045,1.78037,1.7804,50700001.0
2006-02-01 07:35:00,1.78043,1.78044,1.78031,1.78038,82300000.0
2006-02-01 07:36:00,1.78043,1.78063,1.78039,1.78063,81599998.0
2006-02-01 07:37:00,1.78078,1.78078,1.78059,1.78075,92600001.0
2006-02-01 07:38:00,1.78078,1.78088,1.78078,1.78088,4800000.0
2006-02-01 07:39:00,1.78078,1.78083,1.78071,1.78076,41400000.0
2006-02-01 07:40:00,1.7808,1.78085,1.78072,1.7808,35700000.0
2006-02-01 07:41:00,1.78082,1.78082,1.78071,1.78077,90900000.0
2006-02-01 07:42:00,1.78082,1.78094,1.78082,1.78084,46599999.0
2006-02-01 07:43:00,1.78095,1.78095,1.7808,1.7808,110700000.0
2006-02-01 07:44:00,1.7808,1.78087,1.78077,1.78087,70000000.0
2006-02-01 07:45:00,1.78087,1.78087,1.7808,1.7808,56000000.0
2006-02-01 07:46:00,1.78083,1.78096,1.78083,1.78083,112700005.0
2006-02-01 07:47:00,1.78085,1.78099,1.78082,1.78085,89200002.0
2006-02-01 07:48:00,1.78082,1.78094,1.78082,1.78083,38699999.0
2006-02-01 07:49:00,1.7808,1.78087,1.7808,1.78085,59000000.0
2006-02-01 07:50:00,1.7808,1.7808,1.78077,1.78077,17599999.0
2006-02-01 07:51:00,1.7808,1.78085,1.7808,1.7808,7900000.0
2006-02-01 07:52:00,1.78085,1.78085,1.78085,1.78085,6000000.0
2006-02-01 07:53:00,1.78078,1.78078,1.78078,1.78078,5500000.0
2006-02-01 07:54:00,1.78075,1.78096,1.78075,1.78095,59199999.0
2006-02-01 07:55:00,1.78091,1.78096,1.78091,1.78096,15200000.0
2006-02-01 07:56:00,1.78101,1.78101,1.78092,1.78092,33800000.0
2006-02-01 07:57:00,1.78083,1.78087,1.78083,1.78087,33000000.0
2006-02-01 07:58:00,1.78087,1.78102,1.78087,1.78102,12100000.0
2006-02-01 07:59:00,1.78098,1.78102,1.78089,1.78097,28400000.0
2006-02-01 08:00:00,1.7809,1.78098,1.78077,1.78085,104199999.0
2006-02-01 08:01:00,1.78087,1.781,1.78084,1.78086,140000002.0
2006-02-01 08:02:00,1.78093,1.78101,1.78093,1.78098,50200000.0
2006-02-01 08:03:00,1.78095,1.78096,1.78085,1.78087,33100000.0
2006-02-01 08:04:00,1.7809,1.78095,1.78085,1.78095,64600000.0
2006-02-01 08:05:00,1.78096,1.781,1.78083,1.78089,36400000.0
2006-02-01 08:06:00,1.78073,1.78073,1.78034,1.78057,64899999.0
2006-02-01 08:07:00,1.78051,1.78055,1.78045,1.7805,71800001.0
2006-02-01 08:08:00,1.7805,1.78055,1.78045,1.78055,100300000.0
2006-02-01 08:09:00,1.78048,1.78055,1.78045,1.78055,68900000.0
2006-02-01 08:10:00,1.7805,1.78053,1.7804,1.78053,81900000.0
2006-02-01 08:11:00,1.7805,1.7805,1.78035,1.78045,59100001.0
2006-02-01 08:12:00,1.78053,1.78058,1.78051,1.78057,162499998.0
2006-02-01 08:13:00,1.78058,1.78059,1.7805,1.7805,41899999.0
2006-02-01 08:14:00,1.7806,1.78063,1.78049,1.78053,55200000.0
2006-02-01 08:15:00,1.78053,1.78053,1.7804,1.78041,71400000.0
2006-02-01 08:16:00,1.78037,1.78053,1.78037,1.78053,10500000.0
2006-02-01 08:17:00,1.78056,1.78056,1.78045,1.78045,7900000.0
2006-02-01 08:18:00,1.7804,1.78045,1.78035,1.78035,28500000.0
2006-02-01 08:19:00,1.7804,1.78045,1.78038,1.78045,55200000.0
2006-02-01 08:20:00,1.78045,1.78045,1.78032,1.78045,55900000.0
2006-02-01 08:21:00,1.78044,1.78065,1.78044,1.78056,66100001.0
2006-02-01 08:22:00,1.78065,1.78065,1.78065,1.78065,20700000.0
2006-02-01 08:23:00,1.78054,1.78054,1.78046,1.78046,7600000.0
2006-02-01 08:24:00,1.7803,1.78042,1.78022,1.78037,56200000.0
2006-02-01 08:25:00,1.78028,1.78035,1.78028,1.78035,44399999.0
2006-02-01 08:26:00,1.78032,1.78035,1.78025,1.7803,105499999.0
2006-02-01 08:27:00,1.78027,1.78031,1.78021,1.78021,31600000.0
2006-02-01 08:28:00,1.78005,1.78005,1.77968,1.77968,69100000.0
2006-02-01 08:29:00,1.77959,1.77968,1.77945,1.77948,106199999.0
2006-02-01 08:30:00,1.77957,1.77972,1.77955,1.77955,19500000.0
2006-02-01 08:31:00,1.77952,1.77971,1.77952,1.77966,80200001.0
2006-02-01 08:32:00,1.7796,1.7796,1.77944,1.77948,46400000.0
2006-02-01 08:33:00,1.77958,1.77958,1.77953,1.77953,30300000.0
2006-02-01 08:34:00,1.77944,1.77949,1.77935,1.77935,59100000.0
2006-02-01 08:35:00,1.77937,1.77944,1.77935,1.7794,43400000.0
2006-02-01 08:36:00,1.77937,1.77942,1.77932,1.77933,75700000.0
2006-02-01 08:37:00,1.77937,1.7794,1.77937,1.7794,16000000.0
2006-02-01 08:38:00,1.77944,1.77944,1.77932,1.77943,70400001.0
2006-02-01 08:39:00,1.77947,1.77952,1.77942,1.77942,75400000.0
2006-02-01 08:40:00,1.77938,1.77944,1.77932,1.77932,105599998.0
2006-02-01 08:41:00,1.77939,1.77951,1.77939,1.77947,67400000.0
2006-02-01 08:42:00,1.77955,1.77955,1.77945,1.77955,99999998.0
2006-02-01 08:43:00,1.77955,1.77955,1.77942,1.77948,59000000.0
2006-02-01 08:44:00,1.77938,1.77938,1.77929,1.77929,6100000.0
2006-02-01 08:45:00,1.77933,1.77935,1.77928,1.77932,72099999.0
2006-02-01 08:46:00,1.77933,1.7795,1.77933,1.7795,66400000.0
2006-02-01 08:47:00,1.77952,1.77952,1.77923,1.77923,43700000.0
2006-02-01 08:48:00,1.77925,1.77925,1.77915,1.77915,46400000.0
2006-02-01 08:49:00,1.77924,1.77924,1.77913,1.77913,43700000.0
2006-02-01 08:50:00,1.77908,1.77921,1.77906,1.77921,30900000.0
2006-02-01 08:51:00,1.77923,1.77931,1.77923,1.77927,55600000.0
2006-02-01 08:52:00,1.7792,1.77928,1.7792,1.77925,44399999.0
2006-02-01 08:53:00,1.77921,1.77921,1.77913,1.77913,15700000.0
2006-02-01 08:54:00,1.77908,1.77917,1.77902,1.77917,52000000.0
2006-02-01 08:55:00,1.77922,1.77927,1.77916,1.77918,21200000.0
2006-02-01 08:56:00,1.77915,1.77915,1.77905,1.77905,52200000.0
2006-02-01 08:57:00,1.77915,1.77915,1.7791,1.7791,7400000.0
2006-02-01 08:58:00,1.77906,1.77906,1.77899,1.77902,88899999.0
2006-02-01 08:59:00,1.77903,1.77903,1.77896,1.77898,46100000.0
2006-02-01 09:00:00,1.77895,1.77895,1.77882,1.77883,73999999.0
2006-02-01 09:01:00,1.77889,1.77889,1.77881,1.77881,44500001.0
2006-02-01 09:02:00,1.77863,1.77863,1.77826,1.77835,35800000.0
2006-02-01 09:03:00,1.77847,1.77856,1.77836,1.77845,77199998.0
2006-02-01 09:04:00,1.7784,1.77844,1.77834,1.77834,68000001.0
2006-02-01 09:05:00,1.77836,1.77847,1.77831,1.77847,93400001.0
2006-02-01 09:06:00,1.77855,1.7786,1.77845,1.77845,53700001.0
2006-02-01 09:07:00,1.77846,1.77871,1.77846,1.77871,135100002.0
2006-02-01 09:08:00,1.77878,1.77901,1.77878,1.779,43800000.0
2006-02-01 09:09:00,1.77901,1.77901,1.77878,1.77878,96900001.0
2006-02-01 09:10:00,1.77876,1.77876,1.77868,1.77875,38500001.0
2006-02-01 09:11:00,1.77872,1.77877,1.77829,1.77829,82300000.0
2006-02-01 09:12:00,1.77825,1.77837,1.77802,1.77836,60400001.0
2006-02-01 09:13:00,1.7783,1.77835,1.77817,1.77835,41900000.0
2006-02-01 09:14:00,1.77837,1.7785,1.77818,1.77846,62900001.0
2006-02-01 09:15:00,1.7785,1.77859,1.77846,1.77849,81799999.0
2006-02-01 09:16:00,1.77837,1.77837,1.77829,1.77832,45200000.0
2006-02-01 09:17:00,1.77843,1.77853,1.77842,1.77848,63400000.0
2006-02-01 09:18:00,1.77845,1.77845,1.7784,1.7784,37000001.0
2006-02-01 09:19:00,1.7783,1.7783,1.77817,1.77818,29000000.0
2006-02-01 09:20:00,1.77827,1.77841,1.77825,1.77831,72400000.0
2006-02-01 09:21:00,1.77823,1.77842,1.77823,1.77832,62100000.0
2006-02-01 09:22:00,1.7783,1.7783,1.7783,1.7783,16100000.0
2006-02-01 09:23:00,1.7783,1.77839,1.77811,1.77839,22400000.0
2006-02-01 09:24:00,1.77837,1.77888,1.77837,1.77879,56100000.0
2006-02-01 09:25:00,1.77862,1.77862,1.77816,1.7782,79000000.0
2006-02-01 09:26:00,1.77845,1.77895,1.77845,1.77894,43100000.0
2006-02-01 09:27:00,1.77899,1.77908,1.77899,1.77902,70000000.0
2006-02-01 09:28:00,1.77896,1.77896,1.77855,1.77855,72900000.0
2006-02-01 09:29:00,1.7786,1.77877,1.77855,1.77876,65000000.0
2006-02-01 09:30:00,1.77867,1.77876,1.77867,1.77875,34400000.0
2006-02-01 09:31:00,1.77871,1.77884,1.77866,1.77884,91100001.0
2006-02-01 09:32:00,1.77888,1.77897,1.77885,1.77885,16000000.0
2006-02-01 09:33:00,1.77892,1.77902,1.77892,1.779,88700000.0
2006-02-01 09:34:00,1.77917,1.77979,1.77917,1.77979,16600000.0
2006-02-01 09:35:00,1.7798,1.7798,1.77958,1.77972,88899999.0
2006-02-01 09:36:00,1.77976,1.7799,1.77976,1.77985,111100000.0
2006-02-01 09:37:00,1.77978,1.77987,1.77972,1.77978,56800000.0
2006-02-01 09:38:00,1.77985,1.77999,1.77985,1.77995,72000002.0
2006-02-01 09:39:00,1.77987,1.78002,1.77987,1.77997,70300001.0
2006-02-01 09:40:00,1.77997,1.78008,1.77997,1.78008,61399999.0
2006-02-01 09:41:00,1.77987,1.78021,1.77987,1.7802,44200000.0
2006-02-01 09:42:00,1.78025,1.7803,1.78004,1.78004,45900000.0
2006-02-01 09:43:00,1.78006,1.78015,1.78004,1.78004,104699998.0
2006-02-01 09:44:00,1.78002,1.78002,1.77981,1.77988,108300000.0
2006-02-01 09:45:00,1.77986,1.77996,1.77986,1.7799,47300000.0
2006-02-01 09:46:00,1.7801,1.78036,1.7801,1.78036,35200000.0
2006-02-01 09:47:00,1.78031,1.78034,1.78017,1.78028,100400001.0
2006-02-01 09:48:00,1.7803,1.78057,1.78026,1.78051,25400000.0
2006-02-01 09:49:00,1.78053,1.78067,1.78046,1.78065,39900000.0
2006-02-01 09:50:00,1.7806,1.7806,1.78019,1.78019,21600000.0
2006-02-01 09:51:00,1.7803,1.7803,1.78015,1.78019,41500000.0
2006-02-01 09:52:00,1.78003,1.78003,1.77984,1.77995,29200000.0
2006-02-01 09:53:00,1.77972,1.77972,1.77961,1.77961,31100000.0
2006-02-01 09:54:00,1.77929,1.77943,1.77919,1.77937,66100000.0
2006-02-01 09:55:00,1.77931,1.77931,1.77903,1.77909,143399998.0
2006-02-01 09:56:00,1.7791,1.7791,1.77899,1.77909,41500000.0
2006-02-01 09:57:00,1.779,1.779,1.77883,1.7789,66900000.0
2006-02-01 09:58:00,1.77905,1.77914,1.77904,1.77904,44200000.0
2006-02-01 09:59:00,1.77893,1.77898,1.77872,1.77872,56600000.0
2006-02-01 10:00:00,1.77847,1.77847,1.77825,1.77827,52700000.0
2006-02-01 10:01:00,1.77839,1.77842,1.77825,1.77842,55900000.0
2006-02-01 10:02:00,1.77835,1.77843,1.77825,1.77826,76700000.0
2006-02-01 10:03:00,1.77829,1.77841,1.77827,1.77838,84199997.0
2006-02-01 10:04:00,1.77838,1.77889,1.77836,1.77889,47600000.0
2006-02-01 10:05:00,1.77902,1.77905,1.77898,1.77898,55399998.0
2006-02-01 10:06:00,1.77897,1.77908,1.7789,1.7789,23100000.0
2006-02-01 10:07:00,1.779,1.77905,1.779,1.77905,21200000.0
2006-02-01 10:08:00,1.77905,1.77913,1.77899,1.77912,100500001.0
2006-02-01 10:09:00,1.77921,1.77932,1.77921,1.77923,25900000.0
2006-02-01 10:10:00,1.7792,1.77935,1.77915,1.77935,82399999.0
2006-02-01 10:11:00,1.77924,1.77924,1.77911,1.77911,48799999.0
2006-02-01 10:12:00,1.77919,1.7792,1.77913,1.77918,21400000.0
2006-02-01 10:13:00,1.77919,1.77937,1.77919,1.77922,52400000.0
2006-02-01 10:14:00,1.77917,1.77941,1.77917,1.77941,57600000.0
2006-02-01 10:15:00,1.77946,1.77956,1.77939,1.77956,127100002.0
2006-02-01 10:16:00,1.7796,1.77967,1.7796,1.77962,58050000.0
2006-02-01 10:17:00,1.77953,1.77973,1.77939,1.77939,122500000.0
2006-02-01 10:18:00,1.77935,1.77935,1.77927,1.77935,65899999.0
2006-02-01 10:19:00,1.77928,1.77935,1.77927,1.77935,38899999.0
2006-02-01 10:20:00,1.77934,1.77948,1.77934,1.7794,63600000.0
2006-02-01 10:21:00,1.77938,1.77945,1.77928,1.7793,36500000.0
2006-02-01 10:22:00,1.77925,1.77925,1.7792,1.7792,35999999.0
2006-02-01 10:23:00,1.7792,1.77928,1.77915,1.7792,97600001.0
2006-02-01 10:24:00,1.77925,1.77936,1.77925,1.77936,45400001.0
2006-02-01 10:25:00,1.77938,1.77948,1.77935,1.77945,46200000.0
2006-02-01 10:26:00,1.77938,1.77938,1.77918,1.77925,70299999.0
2006-02-01 10:27:00,1.77923,1.77923,1.7791,1.77911,69300000.0
2006-02-01 10:28:00,1.77915,1.77927,1.77915,1.77927,61600000.0
2006-02-01 10:29:00,1.77927,1.77936,1.77921,1.77923,41700000.0
2006-02-01 10:30:00,1.77928,1.77934,1.77925,1.77926,93600001.0
2006-02-01 10:31:00,1.77925,1.77939,1.77925,1.77936,57200000.0
2006-02-01 10:32:00,1.77928,1.77931,1.77923,1.77927,57900001.0
2006-02-01 10:33:00,1.77937,1.77942,1.7793,1.77937,29000000.0
2006-02-01 10:34:00,1.77936,1.77942,1.77932,1.77937,43900000.0
2006-02-01 10:35:00,1.77935,1.77967,1.77935,1.77961,54900000.0
2006-02-01 10:36:00,1.77957,1.77957,1.77953,1.77953,28700000.0
2006-02-01 10:37:00,1.7795,1.77955,1.77948,1.77955,78100000.0
2006-02-01 10:38:00,1.77957,1.77976,1.77957,1.77976,132599999.0
2006-02-01 10:39:00,1.77984,1.78008,1.77984,1.77992,55299999.0
2006-02-01 10:40:00,1.78002,1.78011,1.78,1.78007,56000000.0
2006-02-01 10:41:00,1.78006,1.78025,1.78006,1.78021,55700000.0
2006-02-01 10:42:00,1.78044,1.78057,1.78035,1.78054,117499996.0
2006-02-01 10:43:00,1.7807,1.78106,1.7807,1.78087,86400000.0
2006-02-01 10:44:00,1.78078,1.78084,1.78059,1.78084,104999996.0
2006-02-01 10:45:00,1.78085,1.78105,1.7808,1.78105,75500000.0
2006-02-01 10:46:00,1.78091,1.78094,1.78083,1.78087,100799999.0
2006-02-01 10:47:00,1.78091,1.78097,1.78086,1.78093,47600000.0
2006-02-01 10:48:00,1.78066,1.78066,1.78059,1.78059,25299999.0
2006-02-01 10:49:00,1.78043,1.78053,1.78043,1.7805,45400001.0
2006-02-01 10:50:00,1.78047,1.78071,1.78047,1.78071,40000000.0
2006-02-01 10:51:00,1.78083,1.78083,1.78042,1.78043,35500000.0
2006-02-01 10:52:00,1.78046,1.78058,1.78037,1.78051,29800000.0
2006-02-01 10:53:00,1.78062,1.78064,1.7804,1.7804,60400000.0
2006-02-01 10:54:00,1.7802,1.7802,1.7799,1.77992,42100000.0
2006-02-01 10:55:00,1.77991,1.77998,1.77971,1.77985,64400001.0
2006-02-01 10:56:00,1.77965,1.77965,1.77942,1.77951,108600001.0
2006-02-01 10:57:00,1.77947,1.77951,1.77935,1.77943,95400001.0
2006-02-01 10:58:00,1.77948,1.77962,1.77945,1.77951,64900000.0
2006-02-01 10:59:00,1.77953,1.77981,1.77953,1.77981,113100003.0
2006-02-01 11:00:00,1.77992,1.78006,1.77992,1.78006,25700000.0
2006-02-01 11:01:00,1.78009,1.78037,1.78009,1.78013,50000000.0
2006-02-01 11:02:00,1.78008,1.78018,1.78005,1.78008,80000000.0
2006-02-01 11:03:00,1.7801,1.7802,1.77995,1.7802,46699999.0
2006-02-01 11:04:00,1.78007,1.78007,1.77932,1.77932,26200000.0
2006-02-01 11:05:00,1.77917,1.77923,1.77882,1.77882,81600000.0
2006-02-01 11:06:00,1.77887,1.77887,1.77873,1.77874,56699999.0
2006-02-01 11:07:00,1.77878,1.77878,1.77865,1.77865,106099999.0
2006-02-01 11:08:00,1.77869,1.77878,1.77866,1.7787,62900001.0
2006-02-01 11:09:00,1.7787,1.77877,1.7787,1.77872,42000001.0
2006-02-01 11:10:00,1.77871,1.77909,1.77871,1.77909,87700000.0
2006-02-01 11:11:00,1.77917,1.77917,1.77903,1.77903,59500000.0
2006-02-01 11:12:00,1.7789,1.7789,1.77873,1.77875,40800000.0
2006-02-01 11:13:00,1.77876,1.77899,1.7787,1.77899,6950000.0
2006-02-01 11:14:00,1.77898,1.77907,1.77895,1.77907,51400000.0
2006-02-01 11:15:00,1.77903,1.77907,1.77903,1.77907,9700000.0
2006-02-01 11:16:00,1.77903,1.77939,1.77895,1.77939,60900001.0
2006-02-01 11:17:00,1.77941,1.77955,1.77927,1.77927,32500000.0
2006-02-01 11:18:00,1.77917,1.77924,1.77902,1.77924,75799998.0
2006-02-01 11:19:00,1.77919,1.77921,1.77907,1.77918,60099999.0
2006-02-01 11:20:00,1.77913,1.77913,1.77903,1.77913,67000000.0
2006-02-01 11:21:00,1.77917,1.77919,1.77878,1.77884,47100000.0
2006-02-01 11:22:00,1.77872,1.77872,1.7781,1.77835,101100001.0
2006-02-01 11:23:00,1.77835,1.77838,1.77828,1.77836,34800000.0
2006-02-01 11:24:00,1.77837,1.77837,1.77795,1.77795,57400000.0
2006-02-01 11:25:00,1.77776,1.77776,1.77757,1.7777,16200000.0
2006-02-01 11:26:00,1.77768,1.77826,1.77768,1.77819,116000000.0
2006-02-01 11:27:00,1.77822,1.7784,1.77822,1.77828,90699999.0
2006-02-01 11:28:00,1.7783,1.7783,1.77777,1.77777,38700000.0
2006-02-01 11:29:00,1.77769,1.77782,1.77763,1.77782,63000000.0
2006-02-01 11:30:00,1.77785,1.77807,1.77768,1.77768,182499996.0
2006-02-01 11:31:00,1.77764,1.77795,1.77764,1.77795,133200000.0
2006-02-01 11:32:00,1.7781,1.77838,1.77798,1.77838,54100000.0
2006-02-01 11:33:00,1.77818,1.77837,1.77814,1.77828,85100000.0
2006-02-01 11:34:00,1.77828,1.77849,1.77823,1.77849,74800001.0
2006-02-01 11:35:00,1.77846,1.77846,1.77821,1.77821,71600000.0
2006-02-01 11:36:00,1.7781,1.77833,1.7781,1.77833,63200001.0
2006-02-01 11:37:00,1.77831,1.77853,1.77816,1.77853,38100000.0
2006-02-01 11:38:00,1.7786,1.7786,1.77848,1.7785,87299998.0
2006-02-01 11:39:00,1.77848,1.77848,1.77841,1.77841,54300000.0
2006-02-01 11:40:00,1.77834,1.77843,1.77823,1.77832,37900000.0
2006-02-01 11:41:00,1.7784,1.77851,1.7784,1.77842,20200000.0
2006-02-01 11:42:00,1.77837,1.77843,1.77824,1.77824,99400000.0
2006-02-01 11:43:00,1.7781,1.7781,1.77781,1.77785,75100000.0
2006-02-01 11:44:00,1.77789,1.77791,1.77777,1.7778,59300000.0
2006-02-01 11:45:00,1.7777,1.77782,1.77759,1.77774,111599998.0
2006-02-01 11:46:00,1.77759,1.77759,1.77685,1.77685,138600002.0
2006-02-01 11:47:00,1.77683,1.77704,1.7766,1.7766,110100000.0
2006-02-01 11:48:00,1.77645,1.77657,1.77615,1.77657,51400000.0
2006-02-01 11:49:00,1.77665,1.77687,1.77665,1.77687,36400000.0
2006-02-01 11:50:00,1.77688,1.77688,1.77657,1.7766,88700002.0
2006-02-01 11:51:00,1.77664,1.77681,1.77664,1.77681,41600000.0
2006-02-01 11:52:00,1.77684,1.7771,1.77684,1.7771,40100000.0
2006-02-01 11:53:00,1.77708,1.77723,1.77703,1.77723,21900000.0
2006-02-01 11:54:00,1.77721,1.77725,1.77709,1.77722,99000002.0
2006-02-01 11:55:00,1.77733,1.7774,1.77733,1.77734,45200000.0
2006-02-01 11:56:00,1.77729,1.77746,1.77727,1.77745,65400001.0
2006-02-01 11:57:00,1.77745,1.77781,1.77743,1.77781,50200000.0
2006-02-01 11:58:00,1.77792,1.77793,1.77776,1.77782,86900000.0
2006-02-01 11:59:00,1.77786,1.77838,1.77786,1.77838,198199999.0
2006-02-01 12:00:00,1.77847,1.7785,1.77824,1.7783,74000001.0
2006-02-01 12:01:00,1.77825,1.77842,1.77819,1.7784,80500001.0
2006-02-01 12:02:00,1.77857,1.77859,1.77847,1.7785,112500000.0
2006-02-01 12:03:00,1.77858,1.77864,1.77857,1.7786,29150000.0
2006-02-01 12:04:00,1.77853,1.77853,1.77827,1.77827,64100000.0
2006-02-01 12:05:00,1.77833,1.77833,1.77821,1.77827,51700000.0
2006-02-01 12:06:00,1.77818,1.77821,1.7781,1.77813,37800001.0
2006-02-01 12:07:00,1.77811,1.77811,1.77797,1.77805,44900000.0
2006-02-01 12:08:00,1.77799,1.77799,1.77797,1.77797,22700000.0
2006-02-01 12:09:00,1.77787,1.77787,1.77767,1.77781,40700001.0
2006-02-01 12:10:00,1.77783,1.77783,1.77771,1.77783,40399999.0
2006-02-01 12:11:00,1.77773,1.77773,1.7776,1.77761,62500001.0
2006-02-01 12:12:00,1.77761,1.77777,1.77761,1.77777,71100000.0
2006-02-01 12:13:00,1.77791,1.77798,1.77778,1.77791,54299999.0
2006-02-01 12:14:00,1.77798,1.77798,1.7779,1.77793,43600000.0
2006-02-01 12:15:00,1.77787,1.77787,1.77778,1.77778,28599999.0
2006-02-01 12:16:00,1.7777,1.7777,1.77744,1.7775,46999999.0
2006-02-01 12:17:00,1.77733,1.77733,1.77712,1.77714,115150003.0
2006-02-01 12:18:00,1.77722,1.77768,1.77722,1.7776,35400000.0
2006-02-01 12:19:00,1.7776,1.7776,1.77735,1.77736,44500000.0
2006-02-01 12:20:00,1.77747,1.77754,1.77741,1.77754,79699999.0
2006-02-01 12:21:00,1.77744,1.77759,1.77743,1.77752,89900000.0
2006-02-01 12:22:00,1.77745,1.77761,1.77745,1.77761,80500001.0
2006-02-01 12:23:00,1.7776,1.7776,1.77748,1.77748,35800000.0
2006-02-01 12:24:00,1.77754,1.77768,1.77754,1.77759,110300000.0
2006-02-01 12:25:00,1.77758,1.77763,1.77751,1.77758,48900001.0
2006-02-01 12:26:00,1.77763,1.77767,1.77755,1.77767,77400000.0
2006-02-01 12:27:00,1.77758,1.77778,1.77758,1.77778,60000000.0
2006-02-01 12:28:00,1.77789,1.77791,1.77775,1.77789,89700001.0
2006-02-01 12:29:00,1.77797,1.77802,1.7779,1.77792,62900000.0
2006-02-01 12:30:00,1.77798,1.7781,1.77798,1.77808,81400001.0
2006-02-01 12:31:00,1.77811,1.77822,1.77811,1.77822,105600001.0
2006-02-01 12:32:00,1.77823,1.77823,1.7781,1.77812,48200000.0
2006-02-01 12:33:00,1.77808,1.77808,1.77791,1.77802,59400001.0
2006-02-01 12:34:00,1.77798,1.77798,1.7778,1.7778,26500000.0
2006-02-01 12:35:00,1.77788,1.77809,1.77785,1.77809,74500000.0
2006-02-01 12:36:00,1.77814,1.77814,1.77803,1.77807,88399999.0
2006-02-01 12:37:00,1.77782,1.77782,1.77756,1.77765,61200000.0
2006-02-01 12:38:00,1.77762,1.7777,1.77758,1.77767,15500000.0
2006-02-01 12:39:00,1.7776,1.77771,1.7776,1.77767,53100000.0
2006-02-01 12:40:00,1.77768,1.77769,1.77756,1.77769,90300002.0
2006-02-01 12:41:00,1.7776,1.77766,1.7776,1.77766,88600001.0
2006-02-01 12:42:00,1.7777,1.77788,1.7777,1.7778,102200000.0
2006-02-01 12:43:00,1.77778,1.77778,1.77759,1.77775,107500000.0
2006-02-01 12:44:00,1.77773,1.77781,1.77763,1.77766,103300001.0
2006-02-01 12:45:00,1.7776,1.7776,1.77724,1.77731,54300000.0
2006-02-01 12:46:00,1.77713,1.77713,1.77681,1.77689,30400000.0
2006-02-01 12:47:00,1.77671,1.77672,1.77632,1.77632,60400001.0
2006-02-01 12:48:00,1.77616,1.77616,1.77609,1.7761,55299998.0
2006-02-01 12:49:00,1.776,1.776,1.77581,1.77583,34599999.0
2006-02-01 12:50:00,1.77574,1.77574,1.77528,1.77545,82899998.0
2006-02-01 12:51:00,1.77544,1.77555,1.77532,1.77542,81099999.0
2006-02-01 12:52:00,1.7754,1.77549,1.77513,1.77529,94099999.0
2006-02-01 12:53:00,1.7753,1.7757,1.77521,1.7757,42900001.0
2006-02-01 12:54:00,1.77591,1.77618,1.77591,1.7761,53400001.0
2006-02-01 12:55:00,1.776,1.77616,1.77584,1.77616,58900000.0
2006-02-01 12:56:00,1.77614,1.77621,1.77599,1.77621,28800000.0
2006-02-01 12:57:00,1.77618,1.77618,1.77587,1.77595,60600000.0
2006-02-01 12:58:00,1.776,1.7761,1.776,1.77609,65400000.0
2006-02-01 12:59:00,1.77587,1.77644,1.77587,1.77644,55400000.0
2006-02-01 13:00:00,1.77641,1.77641,1.77606,1.77622,86200000.0
2006-02-01 13:01:00,1.77619,1.7763,1.77619,1.7763,62800000.0
2006-02-01 13:02:00,1.77637,1.77644,1.77594,1.77594,33900000.0
2006-02-01 13:03:00,1.77581,1.77581,1.7752,1.77523,59000000.0
2006-02-01 13:04:00,1.77528,1.77546,1.77528,1.77543,32500000.0
2006-02-01 13:05:00,1.77535,1.77543,1.77532,1.77535,75600001.0
2006-02-01 13:06:00,1.77535,1.77535,1.77519,1.77521,27400000.0
2006-02-01 13:07:00,1.77523,1.77567,1.77517,1.77559,87499999.0
2006-02-01 13:08:00,1.77558,1.77561,1.77529,1.77561,37900000.0
2006-02-01 13:09:00,1.77558,1.77565,1.77556,1.77565,80000000.0
2006-02-01 13:10:00,1.77565,1.77574,1.77557,1.77557,7900000.0
2006-02-01 13:11:00,1.77558,1.77571,1.77553,1.7756,105299998.0
2006-02-01 13:12:00,1.77572,1.77588,1.77569,1.77585,48000001.0
2006-02-01 13:13:00,1.7758,1.77632,1.7758,1.77632,44400001.0
2006-02-01 13:14:00,1.77634,1.77643,1.77628,1.77643,68600000.0
2006-02-01 13:15:00,1.7766,1.77691,1.7766,1.77682,39699999.0
2006-02-01 13:16:00,1.77673,1.77673,1.77657,1.7766,82999998.0
2006-02-01 13:17:00,1.77668,1.77687,1.77663,1.77687,60900000.0
2006-02-01 13:18:00,1.77693,1.7771,1.77684,1.77692,72700000.0
2006-02-01 13:19:00,1.77698,1.77709,1.77694,1.77694,40300000.0
2006-02-01 13:20:00,1.77695,1.77711,1.77695,1.77695,39400001.0
2006-02-01 13:21:00,1.77686,1.77686,1.77661,1.77664,47000001.0
2006-02-01 13:22:00,1.77677,1.77697,1.77677,1.77686,7700000.0
2006-02-01 13:23:00,1.77683,1.77703,1.77676,1.77676,94799999.0
2006-02-01 13:24:00,1.7766,1.77666,1.77649,1.77658,59000001.0
2006-02-01 13:25:00,1.77667,1.77667,1.77648,1.77649,83500001.0
2006-02-01 13:26:00,1.77647,1.77651,1.77604,1.77604,59800000.0
2006-02-01 13:27:00,1.77593,1.77605,1.7758,1.77597,59400000.0
2006-02-01 13:28:00,1.77594,1.77609,1.77594,1.77606,89700002.0
2006-02-01 13:29:00,1.77613,1.77629,1.77612,1.77612,76400000.0
2006-02-01 13:30:00,1.77596,1.77596,1.77542,1.77542,59400001.0
2006-02-01 13:31:00,1.77549,1.77552,1.77535,1.77535,44600000.0
2006-02-01 13:32:00,1.7753,1.77538,1.77519,1.77523,102200000.0
2006-02-01 13:33:00,1.77536,1.77569,1.77536,1.77569,32900000.0
2006-02-01 13:34:00,1.77578,1.77594,1.7757,1.77594,88399999.0
2006-02-01 13:35:00,1.77602,1.77604,1.77595,1.77598,74100000.0
2006-02-01 13:36:00,1.7761,1.77632,1.7761,1.77616,56600000.0
2006-02-01 13:37:00,1.77618,1.7762,1.77589,1.77589,36200000.0
2006-02-01 13:38:00,1.77592,1.77599,1.77561,1.77562,87700001.0
2006-02-01 13:39:00,1.7754,1.7754,1.77492,1.77497,54699999.0
2006-02-01 13:40:00,1.7751,1.77515,1.77492,1.7751,170100003.0
2006-02-01 13:41:00,1.77522,1.7756,1.77522,1.7756,40500000.0
2006-02-01 13:42:00,1.77567,1.7762,1.77567,1.7762,94400000.0
2006-02-01 13:43:00,1.7763,1.77633,1.77603,1.77621,87300000.0
2006-02-01 13:44:00,1.77625,1.77625,1.7758,1.7758,46100000.0
2006-02-01 13:45:00,1.77568,1.77588,1.77568,1.77588,60600000.0
2006-02-01 13:46:00,1.7759,1.77598,1.7759,1.77598,26300000.0
2006-02-01 13:47:00,1.77605,1.77626,1.77599,1.77599,71499999.0
2006-02-01 13:48:00,1.77591,1.77605,1.77584,1.77588,138700000.0
2006-02-01 13:49:00,1.77581,1.77581,1.77559,1.77575,114899997.0
2006-02-01 13:50:00,1.77577,1.77579,1.77574,1.77579,43400001.0
2006-02-01 13:51:00,1.77582,1.77593,1.77574,1.77574,34400000.0
2006-02-01 13:52:00,1.77577,1.77589,1.77574,1.77587,85400000.0
2006-02-01 13:53:00,1.7759,1.77608,1.77584,1.77608,45200000.0
2006-02-01 13:54:00,1.77603,1.77608,1.77589,1.77608,46700000.0
2006-02-01 13:55:00,1.77608,1.77608,1.77598,1.77601,38200000.0
2006-02-01 13:56:00,1.77609,1.77618,1.77605,1.77618,41700000.0
2006-02-01 13:57:00,1.77627,1.77631,1.77623,1.77623,65999998.0
2006-02-01 13:58:00,1.77617,1.77624,1.77617,1.77623,59200001.0
2006-02-01 13:59:00,1.77626,1.77627,1.77622,1.77625,65399999.0
2006-02-01 14:00:00,1.77632,1.77634,1.77617,1.77625,30800000.0
2006-02-01 14:01:00,1.77633,1.77647,1.77624,1.77645,58800000.0
2006-02-01 14:02:00,1.77652,1.77668,1.77652,1.77668,35800000.0
2006-02-01 14:03:00,1.77675,1.77675,1.77653,1.77658,74500001.0
2006-02-01 14:04:00,1.77655,1.77662,1.77648,1.77662,33500000.0
2006-02-01 14:05:00,1.77655,1.7766,1.77647,1.7766,42300000.0
2006-02-01 14:06:00,1.77662,1.77668,1.77662,1.77663,75199999.0
2006-02-01 14:07:00,1.77648,1.77648,1.77623,1.77623,118100002.0
2006-02-01 14:08:00,1.77618,1.77632,1.77616,1.77632,40100000.0
2006-02-01 14:09:00,1.7763,1.7763,1.77618,1.77618,46900001.0
2006-02-01 14:10:00,1.77623,1.7763,1.77618,1.77623,75600001.0
2006-02-01 14:11:00,1.77615,1.77628,1.77615,1.7762,58600000.0
2006-02-01 14:12:00,1.77616,1.77634,1.77616,1.77634,35000000.0
2006-02-01 14:13:00,1.77647,1.77647,1.77626,1.77638,59800000.0
2006-02-01 14:14:00,1.77635,1.77635,1.7762,1.77623,89200000.0
2006-02-01 14:15:00,1.77617,1.77622,1.77608,1.77618,61500000.0
2006-02-01 14:16:00,1.77623,1.77628,1.77623,1.77628,20100000.0
2006-02-01 14:17:00,1.77636,1.77642,1.77619,1.77619,31000000.0
2006-02-01 14:18:00,1.77616,1.7762,1.77606,1.77612,53000000.0
2006-02-01 14:19:00,1.7762,1.77628,1.7762,1.7762,40000000.0
2006-02-01 14:20:00,1.77612,1.77622,1.77612,1.77622,72700001.0
2006-02-01 14:21:00,1.77615,1.77627,1.77615,1.77627,40100000.0
2006-02-01 14:22:00,1.77635,1.77643,1.77635,1.77643,67700000.0
2006-02-01 14:23:00,1.77648,1.77665,1.77648,1.77665,43900001.0
2006-02-01 14:24:00,1.77668,1.77681,1.77662,1.77681,85200000.0
2006-02-01 14:25:00,1.77689,1.77697,1.77686,1.77696,58199999.0
2006-02-01 14:26:00,1.77706,1.77709,1.77684,1.77684,44999999.0
2006-02-01 14:27:00,1.77683,1.77708,1.77683,1.77708,22900000.0
2006-02-01 14:28:00,1.77701,1.77713,1.77701,1.77707,87300002.0
2006-02-01 14:29:00,1.77708,1.77711,1.77703,1.7771,61600000.0
2006-02-01 14:30:00,1.77713,1.77714,1.7769,1.77695,90400001.0
2006-02-01 14:31:00,1.77697,1.77716,1.77697,1.77706,50200000.0
2006-02-01 14:32:00,1.77693,1.77702,1.77684,1.777,51200001.0
2006-02-01 14:33:00,1.77687,1.77714,1.77687,1.77714,74899998.0
2006-02-01 14:34:00,1.77713,1.77718,1.77703,1.77709,73900000.0
2006-02-01 14:35:00,1.77696,1.77709,1.77689,1.77689,113999999.0
2006-02-01 14:36:00,1.77693,1.77703,1.77686,1.77686,83499998.0
2006-02-01 14:37:00,1.77688,1.77693,1.7768,1.7769,87400000.0
2006-02-01 14:38:00,1.77693,1.77711,1.77693,1.77704,47700000.0
2006-02-01 14:39:00,1.77707,1.77709,1.77687,1.77687,20500000.0
2006-02-01 14:40:00,1.77683,1.77696,1.77683,1.77696,52000000.0
2006-02-01 14:41:00,1.77704,1.77714,1.77704,1.7771,33900000.0
2006-02-01 14:42:00,1.77714,1.77722,1.77704,1.77704,52199999.0
2006-02-01 14:43:00,1.77717,1.7774,1.77717,1.7774,30300001.0
2006-02-01 14:44:00,1.77755,1.77767,1.77743,1.77761,119299999.0
2006-02-01 14:45:00,1.77755,1.77756,1.77749,1.77754,34400000.0
2006-02-01 14:46:00,1.77767,1.77816,1.77767,1.77816,39500001.0
2006-02-01 14:47:00,1.77813,1.77822,1.77801,1.77806,104700002.0
2006-02-01 14:48:00,1.77811,1.77817,1.77799,1.77799,23700000.0
2006-02-01 14:49:00,1.77803,1.77808,1.77795,1.77808,44700000.0
2006-02-01 14:50:00,1.77825,1.77836,1.7779,1.7779,40200000.0
2006-02-01 14:51:00,1.77782,1.77788,1.77735,1.7774,78699999.0
2006-02-01 14:52:00,1.77731,1.77743,1.77729,1.77743,55900000.0
2006-02-01 14:53:00,1.77748,1.77762,1.77746,1.77762,38500000.0
2006-02-01 14:54:00,1.77761,1.77761,1.77743,1.77747,89199999.0
2006-02-01 14:55:00,1.77747,1.77754,1.7774,1.77754,36300000.0
2006-02-01 14:56:00,1.77753,1.77762,1.77738,1.77762,64600001.0
2006-02-01 14:57:00,1.77763,1.77763,1.77751,1.77753,58399999.0
2006-02-01 14:58:00,1.7776,1.77768,1.77758,1.77765,35499999.0
2006-02-01 14:59:00,1.77763,1.77779,1.77763,1.77771,32949999.0
2006-02-01 15:00:00,1.77775,1.77792,1.77775,1.77792,78200000.0
2006-02-01 15:01:00,1.77783,1.77808,1.77783,1.77802,45100000.0
2006-02-01 15:02:00,1.77802,1.77811,1.77795,1.77811,119900000.0
2006-02-01 15:03:00,1.77808,1.7781,1.77786,1.77791,78999999.0
2006-02-01 15:04:00,1.77787,1.77793,1.77787,1.77793,11000000.0
2006-02-01 15:05:00,1.77808,1.77808,1.77792,1.77792,18400000.0
2006-02-01 15:06:00,1.7778,1.77788,1.7776,1.77773,64500000.0
2006-02-01 15:07:00,1.77768,1.77768,1.77711,1.77711,47300001.0
2006-02-01 15:08:00,1.77699,1.77715,1.77692,1.77715,52300000.0
2006-02-01 15:09:00,1.77719,1.77719,1.77698,1.77713,96400000.0
2006-02-01 15:10:00,1.77708,1.77709,1.77689,1.77695,79100001.0
2006-02-01 15:11:00,1.77687,1.77687,1.77675,1.77675,57600000.0
2006-02-01 15:12:00,1.77679,1.77686,1.77679,1.77686,29000000.0
2006-02-01 15:13:00,1.77696,1.77699,1.77666,1.7767,88500000.0
2006-02-01 15:14:00,1.77661,1.77661,1.77637,1.77637,42200000.0
2006-02-01 15:15:00,1.77632,1.77644,1.77632,1.77637,38500000.0
2006-02-01 15:16:00,1.77633,1.77652,1.77633,1.77652,71100000.0
2006-02-01 15:17:00,1.77646,1.77646,1.77629,1.77629,53999999.0
2006-02-01 15:18:00,1.77645,1.7766,1.77645,1.77652,109900001.0
2006-02-01 15:19:00,1.77645,1.77645,1.77608,1.77608,91899999.0
2006-02-01 15:20:00,1.77609,1.77614,1.77589,1.7759,26700000.0
2006-02-01 15:21:00,1.77552,1.77565,1.77499,1.77499,59000000.0
2006-02-01 15:22:00,1.7751,1.77535,1.77506,1.77535,48800000.0
2006-02-01 15:23:00,1.77543,1.77547,1.77533,1.7754,99599999.0
2006-02-01 15:24:00,1.77545,1.77545,1.7752,1.7752,79700000.0
2006-02-01 15:25:00,1.77522,1.77543,1.77522,1.77538,112000001.0
2006-02-01 15:26:00,1.77538,1.77563,1.77538,1.77547,87199999.0
2006-02-01 15:27:00,1.77553,1.77574,1.77546,1.7757,40200000.0
2006-02-01 15:28:00,1.77574,1.7758,1.77574,1.77578,30500001.0
2006-02-01 15:29:00,1.77581,1.77581,1.77543,1.77543,98000000.0
2006-02-01 15:30:00,1.77524,1.77524,1.77448,1.77448,48300001.0
2006-02-01 15:31:00,1.77436,1.77436,1.77391,1.77412,76100001.0
2006-02-01 15:32:00,1.77396,1.77408,1.7738,1.7738,43400000.0
2006-02-01 15:33:00,1.77383,1.77395,1.77383,1.77387,72700000.0
2006-02-01 15:34:00,1.77403,1.77407,1.77395,1.77395,62800001.0
2006-02-01 15:35:00,1.77393,1.77415,1.7738,1.77415,70400001.0
2006-02-01 15:36:00,1.77403,1.77419,1.77399,1.77419,35500001.0
2006-02-01 15:37:00,1.77425,1.77435,1.77415,1.77435,65000000.0
2006-02-01 15:38:00,1.77433,1.77476,1.77433,1.77476,47900000.0
2006-02-01 15:39:00,1.77473,1.77474,1.77457,1.77458,88699998.0
2006-02-01 15:40:00,1.77448,1.77448,1.77442,1.77448,83900000.0
2006-02-01 15:41:00,1.77447,1.77448,1.77428,1.7743,100000000.0
2006-02-01 15:42:00,1.77432,1.77452,1.77432,1.77432,84600001.0
2006-02-01 15:43:00,1.77421,1.77421,1.77377,1.77377,74399999.0
2006-02-01 15:44:00,1.77358,1.77358,1.77334,1.77334,72899997.0
2006-02-01 15:45:00,1.77336,1.77372,1.77336,1.77372,57200000.0
2006-02-01 15:46:00,1.77365,1.7737,1.77351,1.77351,56200000.0
2006-02-01 15:47:00,1.77347,1.77365,1.7732,1.7732,68599998.0
2006-02-01 15:48:00,1.77334,1.77334,1.77265,1.77265,80500000.0
2006-02-01 15:49:00,1.7728,1.77306,1.77272,1.77306,56000000.0
2006-02-01 15:50:00,1.77303,1.77331,1.77296,1.77331,36800001.0
2006-02-01 15:51:00,1.77374,1.77411,1.77374,1.77411,53300000.0
2006-02-01 15:52:00,1.77406,1.77453,1.77406,1.77453,79500000.0
2006-02-01 15:53:00,1.7745,1.77454,1.77435,1.77439,45000000.0
2006-02-01 15:54:00,1.77428,1.77431,1.77421,1.77422,47700000.0
2006-02-01 15:55:00,1.77418,1.77418,1.77404,1.77404,41200000.0
2006-02-01 15:56:00,1.77403,1.77422,1.77395,1.77411,50400000.0
2006-02-01 15:57:00,1.77408,1.77421,1.77403,1.77412,81299999.0
2006-02-01 15:58:00,1.77413,1.77451,1.77406,1.77451,73299999.0
2006-02-01 15:59:00,1.77461,1.77477,1.77461,1.77477,53299999.0
2006-02-01 16:00:00,1.77482,1.77492,1.77473,1.77485,61200001.0
2006-02-01 16:01:00,1.77503,1.77503,1.77485,1.77496,117199998.0
2006-02-01 16:02:00,1.77502,1.77513,1.77502,1.77513,82799998.0
2006-02-01 16:03:00,1.77503,1.77503,1.77485,1.77495,63299999.0
2006-02-01 16:04:00,1.77484,1.77485,1.77466,1.77483,81000000.0
2006-02-01 16:05:00,1.77472,1.77473,1.77472,1.77473,12400000.0
2006-02-01 16:06:00,1.77472,1.77484,1.77461,1.77477,49100000.0
2006-02-01 16:07:00,1.77476,1.77503,1.77476,1.77503,37400000.0
2006-02-01 16:08:00,1.77522,1.77525,1.77484,1.77485,63800000.0
2006-02-01 16:09:00,1.77458,1.77458,1.77442,1.77442,20500001.0
2006-02-01 16:10:00,1.77419,1.77448,1.77419,1.77446,69899999.0
2006-02-01 16:11:00,1.77455,1.77492,1.77455,1.77492,30200000.0
2006-02-01 16:12:00,1.77502,1.77526,1.77502,1.77512,82200001.0
2006-02-01 16:13:00,1.77522,1.77543,1.77515,1.77543,97800001.0
2006-02-01 16:14:00,1.77538,1.77555,1.77538,1.77549,39900000.0
2006-02-01 16:15:00,1.77557,1.77578,1.77557,1.77571,101600000.0
2006-02-01 16:16:00,1.77566,1.77579,1.77561,1.77561,26000000.0
2006-02-01 16:17:00,1.77563,1.77563,1.7755,1.77559,114999999.0
2006-02-01 16:18:00,1.77553,1.77569,1.77553,1.77559,68350001.0
2006-02-01 16:19:00,1.77555,1.77555,1.77544,1.77553,54500000.0
2006-02-01 16:20:00,1.77552,1.7756,1.77543,1.77548,56500000.0
2006-02-01 16:21:00,1.77554,1.7756,1.77542,1.7755,84900001.0
2006-02-01 16:22:00,1.77552,1.77582,1.77552,1.77582,30100000.0
2006-02-01 16:23:00,1.77578,1.77578,1.77567,1.77577,47300000.0
2006-02-01 16:24:00,1.7757,1.7757,1.77545,1.77554,45500000.0
2006-02-01 16:25:00,1.77555,1.7756,1.77555,1.7756,45100001.0
2006-02-01 16:26:00,1.77553,1.77568,1.77553,1.77561,58300000.0
2006-02-01 16:27:00,1.77558,1.77577,1.77555,1.77577,49399999.0
2006-02-01 16:28:00,1.77574,1.77575,1.77562,1.77562,44300000.0
2006-02-01 16:29:00,1.77568,1.77591,1.77563,1.77591,62899998.0
2006-02-01 16:30:00,1.77576,1.77577,1.77566,1.77572,62600001.0
2006-02-01 16:31:00,1.77574,1.77596,1.77574,1.77589,79100001.0
2006-02-01 16:32:00,1.77606,1.77662,1.77606,1.77662,14300000.0
2006-02-01 16:33:00,1.77676,1.777,1.77668,1.777,96100001.0
2006-02-01 16:34:00,1.77698,1.777,1.77694,1.77697,99599999.0
2006-02-01 16:35:00,1.77685,1.77685,1.77661,1.77665,40000000.0
2006-02-01 16:36:00,1.77663,1.77663,1.77642,1.7765,57600000.0
2006-02-01 16:37:00,1.77652,1.77661,1.77642,1.77654,70800000.0
2006-02-01 16:38:00,1.77643,1.77657,1.77643,1.77657,57300000.0
2006-02-01 16:39:00,1.77645,1.7766,1.77639,1.77639,26200000.0
2006-02-01 16:40:00,1.77628,1.77653,1.77626,1.77652,120900003.0
2006-02-01 16:41:00,1.77637,1.77671,1.77637,1.77664,136800002.0
2006-02-01 16:42:00,1.77671,1.77683,1.77671,1.77673,40300000.0
2006-02-01 16:43:00,1.77641,1.77641,1.77622,1.77622,33800000.0
2006-02-01 16:44:00,1.77599,1.77613,1.77599,1.77612,39100000.0
2006-02-01 16:45:00,1.77613,1.77619,1.77588,1.77588,57199999.0
2006-02-01 16:46:00,1.77598,1.7761,1.77596,1.776,115199997.0
2006-02-01 16:47:00,1.77594,1.77603,1.77591,1.77598,70400000.0
2006-02-01 16:48:00,1.77608,1.77612,1.77599,1.77599,29500000.0
2006-02-01 16:49:00,1.77605,1.77605,1.77594,1.776,76600000.0
2006-02-01 16:50:00,1.77597,1.77692,1.77597,1.7769,157800003.0
2006-02-01 16:51:00,1.777,1.7771,1.77677,1.77708,75499998.0
2006-02-01 16:52:00,1.77708,1.77725,1.77708,1.77712,127099998.0
2006-02-01 16:53:00,1.77692,1.77692,1.77666,1.77674,47800000.0
2006-02-01 16:54:00,1.77667,1.77679,1.77665,1.77673,48300000.0
2006-02-01 16:55:00,1.77672,1.77695,1.7766,1.77695,53600000.0
2006-02-01 16:56:00,1.77699,1.77699,1.7768,1.7768,21700000.0
2006-02-01 16:57:00,1.77684,1.77701,1.77671,1.77701,150800001.0
2006-02-01 16:58:00,1.77696,1.77696,1.77682,1.77682,60900000.0
2006-02-01 16:59:00,1.77682,1.77682,1.77666,1.77678,44600000.0
2006-02-01 17:00:00,1.77685,1.77769,1.77659,1.77659,78600000.0
2006-02-01 17:01:00,1.77662,1.77778,1.77662,1.77778,79799999.0
2006-02-01 17:02:00,1.77796,1.77796,1.7771,1.7771,88700001.0
2006-02-01 17:03:00,1.77702,1.77704,1.77675,1.77691,48200001.0
2006-02-01 17:04:00,1.77697,1.77714,1.77697,1.77711,64900000.0
2006-02-01 17:05:00,1.7771,1.77718,1.77688,1.77701,86399997.0
2006-02-01 17:06:00,1.77705,1.77705,1.77669,1.77672,37900000.0
2006-02-01 17:07:00,1.77677,1.77777,1.77677,1.77777,60700000.0
2006-02-01 17:08:00,1.77789,1.77794,1.77766,1.77787,59600000.0
2006-02-01 17:09:00,1.77788,1.77788,1.77756,1.77756,120200003.0
2006-02-01 17:10:00,1.77772,1.77788,1.77759,1.77775,87700000.0
2006-02-01 17:11:00,1.7778,1.77789,1.77773,1.77784,72300001.0
2006-02-01 17:12:00,1.77801,1.77868,1.77801,1.77847,46670000.0
2006-02-01 17:13:00,1.77852,1.77869,1.77852,1.77862,39100000.0
2006-02-01 17:14:00,1.77873,1.77878,1.7787,1.77872,26300000.0
2006-02-01 17:15:00,1.77855,1.77858,1.77842,1.77842,87799998.0
2006-02-01 17:16:00,1.77837,1.77837,1.7782,1.77835,30300000.0
2006-02-01 17:17:00,1.77825,1.77825,1.77798,1.77799,44199999.0
2006-02-01 17:18:00,1.77803,1.77817,1.77797,1.77816,55400000.0
2006-02-01 17:19:00,1.77822,1.77836,1.7781,1.7781,61100000.0
2006-02-01 17:20:00,1.77801,1.77819,1.77793,1.77793,131900003.0
2006-02-01 17:21:00,1.77792,1.77792,1.77769,1.77775,55700000.0
2006-02-01 17:22:00,1.77768,1.77784,1.77759,1.77784,30200000.0
2006-02-01 17:23:00,1.77785,1.77792,1.77779,1.77783,73600001.0
2006-02-01 17:24:00,1.77781,1.77803,1.7778,1.77803,119599999.0
2006-02-01 17:25:00,1.77818,1.77818,1.77767,1.77767,54100000.0
2006-02-01 17:26:00,1.77777,1.77794,1.77759,1.77792,116900000.0
2006-02-01 17:27:00,1.778,1.778,1.77787,1.77794,65600000.0
2006-02-01 17:28:00,1.77798,1.77802,1.77781,1.77801,18200000.0
2006-02-01 17:29:00,1.77811,1.77814,1.77797,1.77812,87899999.0
2006-02-01 17:30:00,1.77802,1.77816,1.77797,1.77816,147900001.0
2006-02-01 17:31:00,1.7783,1.77856,1.7783,1.77842,69499998.0
2006-02-01 17:32:00,1.77832,1.77834,1.77787,1.77794,130800003.0
2006-02-01 17:33:00,1.77789,1.77823,1.77783,1.77807,58100000.0
2006-02-01 17:34:00,1.77812,1.77812,1.77791,1.77791,84800000.0
2006-02-01 17:35:00,1.77792,1.77801,1.77791,1.77792,129099998.0
2006-02-01 17:36:00,1.77792,1.77802,1.7778,1.77782,55300000.0
2006-02-01 17:37:00,1.77755,1.77755,1.77726,1.77738,88500001.0
2006-02-01 17:38:00,1.77749,1.77749,1.77733,1.77737,57000000.0
2006-02-01 17:39:00,1.7775,1.77752,1.7775,1.77752,15700000.0
2006-02-01 17:40:00,1.7775,1.7775,1.7774,1.77748,81399999.0
2006-02-01 17:41:00,1.77752,1.7776,1.77746,1.77753,103299999.0
2006-02-01 17:42:00,1.77751,1.77751,1.77736,1.77744,113399998.0
2006-02-01 17:43:00,1.77747,1.77752,1.77739,1.77751,50000000.0
2006-02-01 17:44:00,1.7775,1.77757,1.7775,1.77757,48799999.0
2006-02-01 17:45:00,1.7774,1.7774,1.7769,1.77704,17400000.0
2006-02-01 17:46:00,1.77727,1.77775,1.7771,1.77775,82700000.0
2006-02-01 17:47:00,1.77786,1.77812,1.77777,1.77812,22300000.0
2006-02-01 17:48:00,1.77823,1.77827,1.7773,1.77732,143599997.0
2006-02-01 17:49:00,1.7772,1.77748,1.77706,1.77748,80800000.0
2006-02-01 17:50:00,1.77745,1.77757,1.77739,1.77739,67100000.0
2006-02-01 17:51:00,1.77746,1.77765,1.77746,1.7776,36100000.0
2006-02-01 17:52:00,1.77777,1.77795,1.77777,1.77795,42400000.0
2006-02-01 17:53:00,1.77784,1.77785,1.77772,1.77772,28500000.0
2006-02-01 17:54:00,1.77772,1.77798,1.77772,1.77798,27800000.0
2006-02-01 17:55:00,1.77808,1.7783,1.77808,1.7783,35700000.0
2006-02-01 17:56:00,1.77837,1.77866,1.77837,1.77866,80000000.0
2006-02-01 17:57:00,1.77858,1.77861,1.77843,1.77843,41500000.0
2006-02-01 17:58:00,1.77842,1.77858,1.77842,1.77855,48400000.0
2006-02-01 17:59:00,1.77885,1.77937,1.77885,1.77922,23600000.0
2006-02-01 18:00:00,1.779,1.77904,1.77865,1.77865,64300000.0
2006-02-01 18:01:00,1.77864,1.7792,1.77864,1.7792,1213499995.0
2006-02-01 18:02:00,1.77924,1.77932,1.779,1.77923,1066350005.0
2006-02-01 18:03:00,1.77917,1.77931,1.77899,1.77899,1330550001.0
2006-02-01 18:04:00,1.77902,1.77902,1.77876,1.77882,952699997.0
2006-02-01 18:05:00,1.77875,1.77896,1.77823,1.77823,960500001.0
2006-02-01 18:06:00,1.77814,1.77814,1.77769,1.77796,905970002.0
2006-02-01 18:07:00,1.77794,1.77808,1.77777,1.77796,1210699992.0
2006-02-01 18:08:00,1.77815,1.77822,1.77804,1.7781,1216600001.0
2006-02-01 18:09:00,1.77814,1.77839,1.7781,1.77824,671199996.0
2006-02-01 18:10:00,1.77823,1.77823,1.7781,1.77817,587000000.0
2006-02-01 18:11:00,1.77815,1.77859,1.77815,1.77859,472599997.0
2006-02-01 18:12:00,1.77869,1.77881,1.77865,1.77868,493699999.0
2006-02-01 18:13:00,1.77867,1.77885,1.77852,1.77878,529999999.0
2006-02-01 18:14:00,1.77885,1.77925,1.77875,1.77875,711500001.0
2006-02-01 18:15:00,1.77863,1.77871,1.77842,1.77847,911200001.0
2006-02-01 18:16:00,1.77843,1.77843,1.7781,1.7782,747700003.0
2006-02-01 18:17:00,1.77827,1.77839,1.77825,1.77832,448599998.0
2006-02-01 18:18:00,1.7783,1.77843,1.7782,1.77834,811199996.0
2006-02-01 18:19:00,1.77837,1.7786,1.77837,1.77848,521700006.0
2006-02-01 18:20:00,1.77858,1.77953,1.77858,1.77931,517799999.0
2006-02-01 18:21:00,1.77952,1.78013,1.77952,1.78009,759099997.0
2006-02-01 18:22:00,1.78013,1.7802,1.77997,1.7801,599100005.0
2006-02-01 18:23:00,1.78013,1.78039,1.78013,1.78035,806199999.0
2006-02-01 18:24:00,1.78025,1.78027,1.78008,1.78019,756099998.0
2006-02-01 18:25:00,1.78009,1.78015,1.77988,1.77988,605500001.0
2006-02-01 18:26:00,1.77998,1.78032,1.77998,1.7802,614700000.0
2006-02-01 18:27:00,1.78011,1.78011,1.7798,1.7798,781750002.0
2006-02-01 18:28:00,1.77979,1.78023,1.77979,1.78023,456899998.0
2006-02-01 18:29:00,1.78018,1.7802,1.77996,1.78015,798499999.0
2006-02-01 18:30:00,1.78012,1.78013,1.77989,1.77989,707900001.0
2006-02-01 18:31:00,1.77989,1.77992,1.7798,1.7798,317200002.0
2006-02-01 18:32:00,1.77983,1.78,1.77981,1.77989,374600000.0
2006-02-01 18:33:00,1.77987,1.77995,1.77982,1.77983,705800004.0
2006-02-01 18:34:00,1.77982,1.77992,1.77972,1.77976,552299998.0
2006-02-01 18:35:00,1.77973,1.77988,1.77959,1.77959,387249997.0
2006-02-01 18:36:00,1.77961,1.77961,1.77922,1.77926,77900000.0
2006-02-01 18:37:00,1.77926,1.77935,1.77916,1.7792,185000003.0
2006-02-01 18:38:00,1.7792,1.7792,1.7788,1.7788,238199998.0
2006-02-01 18:39:00,1.77866,1.77866,1.77828,1.77837,271699999.0
2006-02-01 18:40:00,1.77839,1.77839,1.77794,1.77811,330000001.0
2006-02-01 18:41:00,1.77811,1.7783,1.77801,1.77823,355900004.0
2006-02-01 18:42:00,1.77823,1.77823,1.778,1.77819,145500001.0
2006-02-01 18:43:00,1.77832,1.77841,1.7783,1.7783,93600000.0
2006-02-01 18:44:00,1.77826,1.77837,1.77815,1.77818,403100000.0
2006-02-01 18:45:00,1.77804,1.77804,1.7778,1.7778,226300001.0
2006-02-01 18:46:00,1.77778,1.778,1.77778,1.77782,159099999.0
2006-02-01 18:47:00,1.77776,1.77776,1.77744,1.77744,224100002.0
2006-02-01 18:48:00,1.77733,1.77755,1.7773,1.77755,324800000.0
2006-02-01 18:49:00,1.7776,1.77766,1.77755,1.77766,87400002.0
2006-02-01 18:50:00,1.7777,1.77775,1.77763,1.77765,248799999.0
2006-02-01 18:51:00,1.77781,1.77792,1.77773,1.77792,404200000.0
2006-02-01 18:52:00,1.77789,1.77807,1.77788,1.77788,638700006.0
2006-02-01 18:53:00,1.7778,1.77789,1.77776,1.77776,443270003.0
2006-02-01 18:54:00,1.77775,1.77788,1.77766,1.77766,317900001.0
2006-02-01 18:55:00,1.7776,1.77765,1.77734,1.77744,676850004.0
2006-02-01 18:56:00,1.77739,1.77741,1.77725,1.77735,314099999.0
2006-02-01 18:57:00,1.77723,1.77732,1.77707,1.77732,371399999.0
2006-02-01 18:58:00,1.77725,1.77729,1.77709,1.77717,721700002.0
2006-02-01 18:59:00,1.7772,1.77751,1.7772,1.77751,502300002.0
2006-02-01 19:00:00,1.77757,1.77759,1.77736,1.77752,330000000.0
2006-02-01 19:01:00,1.77751,1.77758,1.77743,1.77749,49000000.0
2006-02-01 19:02:00,1.7775,1.77756,1.77739,1.77739,402170002.0
2006-02-01 19:03:00,1.77742,1.77754,1.77735,1.7774,578900000.0
2006-02-01 19:04:00,1.7774,1.7774,1.77683,1.77687,402500003.0
2006-02-01 19:05:00,1.77683,1.77683,1.77668,1.77682,125900002.0
2006-02-01 19:06:00,1.77683,1.77683,1.7766,1.77668,664899995.0
2006-02-01 19:07:00,1.77664,1.77667,1.77645,1.77657,379299999.0
2006-02-01 19:08:00,1.77647,1.77655,1.77641,1.77648,577169995.0
2006-02-01 19:09:00,1.77647,1.77652,1.7764,1.77646,271600000.0
2006-02-01 19:10:00,1.77652,1.77702,1.77652,1.77677,418999997.0
2006-02-01 19:11:00,1.77674,1.77674,1.77647,1.77651,67400000.0
2006-02-01 19:12:00,1.77655,1.77686,1.77655,1.77678,225100002.0
2006-02-01 19:13:00,1.77672,1.77672,1.77628,1.77639,455399997.0
2006-02-01 19:14:00,1.7763,1.77658,1.77624,1.77658,280470001.0
2006-02-01 19:15:00,1.77665,1.77673,1.77654,1.7767,451200000.0
2006-02-01 19:16:00,1.7767,1.7767,1.77654,1.7766,164599996.0
2006-02-01 19:17:00,1.77675,1.777,1.77675,1.77695,195600002.0
2006-02-01 19:18:00,1.77698,1.77713,1.77695,1.77713,280399998.0
2006-02-01 19:19:00,1.77718,1.77732,1.77717,1.77725,377099999.0
2006-02-01 19:20:00,1.77719,1.77724,1.7771,1.77718,459199997.0
2006-02-01 19:21:00,1.77719,1.77719,1.77694,1.777,292550001.0
2006-02-01 19:22:00,1.77702,1.77712,1.77701,1.77703,260200002.0
2006-02-01 19:23:00,1.77699,1.7771,1.77696,1.77705,360999996.0
2006-02-01 19:24:00,1.77706,1.77712,1.77706,1.77707,136499996.0
2006-02-01 19:25:00,1.77705,1.77713,1.77703,1.77713,80099999.0
2006-02-01 19:26:00,1.77715,1.77715,1.77705,1.77705,285699999.0
2006-02-01 19:27:00,1.7771,1.77717,1.77705,1.7771,599799996.0
2006-02-01 19:28:00,1.77707,1.77707,1.77682,1.77691,371000003.0
2006-02-01 19:29:00,1.77688,1.77701,1.77687,1.77698,304100000.0
2006-02-01 19:30:00,1.77698,1.777,1.77689,1.77692,574599997.0
2006-02-01 19:31:00,1.77692,1.77707,1.7769,1.77698,265300000.0
2006-02-01 19:32:00,1.77695,1.77695,1.77685,1.77687,362399998.0
2006-02-01 19:33:00,1.77692,1.77698,1.7768,1.7768,233300001.0
2006-02-01 19:34:00,1.77666,1.77672,1.77655,1.77661,230800002.0
2006-02-01 19:35:00,1.77655,1.77655,1.77619,1.77619,434299998.0
2006-02-01 19:36:00,1.77615,1.77625,1.77601,1.77611,286700000.0
2006-02-01 19:37:00,1.77605,1.77619,1.776,1.77602,324699997.0
2006-02-01 19:38:00,1.77602,1.77603,1.77573,1.77573,90099999.0
2006-02-01 19:39:00,1.7757,1.77575,1.77564,1.77567,161299998.0
2006-02-01 19:40:00,1.77567,1.77653,1.77556,1.77653,418700001.0
2006-02-01 19:41:00,1.77664,1.77724,1.77648,1.77703,398400003.0
2006-02-01 19:42:00,1.77708,1.77711,1.77672,1.77672,283900001.0
2006-02-01 19:43:00,1.77662,1.77673,1.77651,1.77668,147799999.0
2006-02-01 19:44:00,1.77668,1.77679,1.77654,1.77654,413399998.0
2006-02-01 19:45:00,1.77642,1.7765,1.77637,1.77647,217899999.0
2006-02-01 19:46:00,1.7765,1.77665,1.77646,1.77652,208400001.0
2006-02-01 19:47:00,1.77648,1.77649,1.77642,1.77642,99400000.0
2006-02-01 19:48:00,1.77639,1.77641,1.7763,1.77638,190400000.0
2006-02-01 19:49:00,1.77633,1.7765,1.77614,1.7765,317699999.0
2006-02-01 19:50:00,1.77662,1.77722,1.77662,1.77715,289099998.0
2006-02-01 19:51:00,1.77722,1.77743,1.77722,1.77743,314900000.0
2006-02-01 19:52:00,1.77745,1.77745,1.7774,1.7774,175999998.0
2006-02-01 19:53:00,1.77741,1.77741,1.777,1.777,118399999.0
2006-02-01 19:54:00,1.77678,1.77678,1.77617,1.77632,180199997.0
2006-02-01 19:55:00,1.77625,1.77629,1.77622,1.77622,79900000.0
2006-02-01 19:56:00,1.77618,1.77624,1.776,1.776,347699999.0
2006-02-01 19:57:00,1.77586,1.77614,1.7758,1.77605,299800001.0
2006-02-01 19:58:00,1.77611,1.77626,1.77608,1.77612,247100002.0
2006-02-01 19:59:00,1.77613,1.77667,1.77613,1.77641,386299999.0
2006-02-01 20:00:00,1.77642,1.7768,1.77642,1.7768,234400000.0
2006-02-01 20:01:00,1.77682,1.77682,1.77639,1.77639,160700001.0
2006-02-01 20:02:00,1.77638,1.77643,1.77631,1.7764,140200001.0
2006-02-01 20:03:00,1.77641,1.7765,1.7764,1.77642,110900001.0
2006-02-01 20:04:00,1.77634,1.77634,1.77599,1.77599,238099997.0
2006-02-01 20:05:00,1.77597,1.77616,1.77597,1.77602,141300001.0
2006-02-01 20:06:00,1.77597,1.77597,1.77567,1.77597,218299998.0
2006-02-01 20:07:00,1.77599,1.77607,1.77584,1.77607,160600002.0
2006-02-01 20:08:00,1.77615,1.77642,1.77611,1.77642,328899999.0
2006-02-01 20:09:00,1.77639,1.77649,1.77639,1.77648,211900002.0
2006-02-01 20:10:00,1.77652,1.77689,1.77652,1.77685,62570000.0
2006-02-01 20:11:00,1.777,1.777,1.77634,1.77635,51299999.0
2006-02-01 20:12:00,1.77631,1.77639,1.77617,1.7763,409400000.0
2006-02-01 20:13:00,1.77624,1.77631,1.7758,1.7758,155900001.0
2006-02-01 20:14:00,1.77584,1.776,1.77573,1.77588,157299999.0
2006-02-01 20:15:00,1.77589,1.77596,1.77581,1.77584,393999997.0
2006-02-01 20:16:00,1.77581,1.77617,1.77581,1.77617,154900002.0
2006-02-01 20:17:00,1.7762,1.7762,1.77599,1.776,92700000.0
2006-02-01 20:18:00,1.77594,1.77594,1.77568,1.77572,188500000.0
2006-02-01 20:19:00,1.77573,1.77587,1.77566,1.77582,218000001.0
2006-02-01 20:20:00,1.77581,1.77589,1.77572,1.77589,326900004.0
2006-02-01 20:21:00,1.77591,1.77607,1.77591,1.77607,130800000.0
2006-02-01 20:22:00,1.7761,1.77618,1.77609,1.77618,101299999.0
2006-02-01 20:23:00,1.77621,1.77646,1.77617,1.77618,353999996.0
2006-02-01 20:24:00,1.77623,1.77626,1.77613,1.77626,100000001.0
2006-02-01 20:25:00,1.77624,1.77624,1.77604,1.77622,394449999.0
2006-02-01 20:26:00,1.77626,1.7765,1.77626,1.77649,519500003.0
2006-02-01 20:27:00,1.77652,1.77655,1.77629,1.77641,259199998.0
2006-02-01 20:28:00,1.7763,1.77634,1.77618,1.77622,379600003.0
2006-02-01 20:29:00,1.77627,1.77642,1.77625,1.7763,241399996.0
2006-02-01 20:30:00,1.77624,1.77632,1.77612,1.77623,888700004.0
2006-02-01 20:31:00,1.77626,1.77632,1.77622,1.77622,515900003.0
2006-02-01 20:32:00,1.77622,1.77634,1.77619,1.7763,622899997.0
2006-02-01 20:33:00,1.77635,1.7767,1.77635,1.77668,253149998.0
2006-02-01 20:34:00,1.77675,1.77675,1.7767,1.7767,123300002.0
2006-02-01 20:35:00,1.77668,1.77688,1.77668,1.77677,112499998.0
2006-02-01 20:36:00,1.77676,1.77677,1.77651,1.77667,155499999.0
2006-02-01 20:37:00,1.77657,1.77657,1.77641,1.77648,127199998.0
2006-02-01 20:38:00,1.7765,1.77657,1.77643,1.7765,330500002.0
2006-02-01 20:39:00,1.77659,1.77668,1.77653,1.77653,280100002.0
2006-02-01 20:40:00,1.77651,1.7766,1.77641,1.77642,158200003.0
2006-02-01 20:41:00,1.77633,1.77634,1.77619,1.77631,181500000.0
2006-02-01 20:42:00,1.77635,1.77635,1.7763,1.7763,12800000.0
2006-02-01 20:43:00,1.77635,1.77637,1.77625,1.7763,267400002.0
2006-02-01 20:44:00,1.77633,1.77638,1.77626,1.77629,342199997.0
2006-02-01 20:45:00,1.77622,1.77622,1.77605,1.77615,88400001.0
2006-02-01 20:46:00,1.77617,1.77622,1.776,1.77605,192699998.0
2006-02-01 20:47:00,1.776,1.77605,1.77595,1.77605,464200003.0
2006-02-01 20:48:00,1.77602,1.77608,1.77598,1.77598,167899998.0
2006-02-01 20:49:00,1.77592,1.77592,1.77562,1.77575,84499998.0
2006-02-01 20:50:00,1.7757,1.77593,1.7757,1.77593,370200000.0
2006-02-01 20:51:00,1.77596,1.77599,1.77582,1.77582,309799999.0
2006-02-01 20:52:00,1.77578,1.77606,1.77578,1.77588,203200002.0
2006-02-01 20:53:00,1.77585,1.7759,1.77571,1.77573,720600006.0
2006-02-01 20:54:00,1.77574,1.77586,1.77573,1.77584,366999998.0
2006-02-01 20:55:00,1.77588,1.77592,1.77581,1.77582,441299999.0
2006-02-01 20:56:00,1.77582,1.77599,1.77582,1.7759,507349995.0
2006-02-01 20:57:00,1.7759,1.77596,1.77578,1.77582,440900000.0
2006-02-01 20:58:00,1.7759,1.77599,1.77585,1.77591,179799999.0
2006-02-01 20:59:00,1.7759,1.77597,1.77586,1.77595,582400001.0
2006-02-01 21:00:00,1.77598,1.77603,1.77592,1.77602,471199997.0
2006-02-01 21:01:00,1.77602,1.7762,1.77602,1.77617,333099999.0
2006-02-01 21:02:00,1.77621,1.77633,1.77618,1.77633,182499999.0
2006-02-01 21:03:00,1.77629,1.77636,1.77602,1.77604,200900002.0
2006-02-01 21:04:00,1.77599,1.77599,1.77579,1.77592,197700001.0
2006-02-01 21:05:00,1.7759,1.77596,1.77585,1.77592,200099999.0
2006-02-01 21:06:00,1.77584,1.77584,1.77573,1.77573,214499999.0
2006-02-01 21:07:00,1.77569,1.77576,1.77562,1.77576,97100000.0
2006-02-01 21:08:00,1.77568,1.77568,1.77534,1.77534,40000000.0
2006-02-01 21:09:00,1.77531,1.77554,1.77525,1.77525,56700000.0
2006-02-01 21:10:00,1.77527,1.77543,1.77527,1.77543,111000000.0
2006-02-01 21:11:00,1.77538,1.77541,1.77517,1.77517,150399997.0
2006-02-01 21:12:00,1.77514,1.77514,1.77505,1.77513,95300000.0
2006-02-01 21:13:00,1.77513,1.77539,1.77508,1.77534,187200000.0
2006-02-01 21:14:00,1.77532,1.77555,1.77532,1.77555,280650003.0
2006-02-01 21:15:00,1.77563,1.77563,1.77547,1.77555,226600000.0
2006-02-01 21:16:00,1.77552,1.77553,1.77535,1.77535,38900000.0
2006-02-01 21:17:00,1.77525,1.77527,1.77487,1.77527,193100003.0
2006-02-01 21:18:00,1.77521,1.77538,1.77509,1.77517,121199998.0
2006-02-01 21:19:00,1.77515,1.77528,1.77499,1.77499,126800000.0
2006-02-01 21:20:00,1.77492,1.77492,1.77476,1.77486,302600002.0
2006-02-01 21:21:00,1.77488,1.77488,1.77415,1.77415,177700002.0
2006-02-01 21:22:00,1.7741,1.7741,1.77346,1.77353,182100000.0
2006-02-01 21:23:00,1.77335,1.77335,1.77319,1.77326,77400000.0
2006-02-01 21:24:00,1.7733,1.77387,1.7733,1.77375,245800001.0
2006-02-01 21:25:00,1.77386,1.77403,1.77386,1.7739,144400002.0
2006-02-01 21:26:00,1.77395,1.77405,1.77395,1.77402,18500000.0
2006-02-01 21:27:00,1.77395,1.77395,1.77374,1.77374,77800001.0
2006-02-01 21:28:00,1.77367,1.77367,1.77338,1.77363,166000000.0
2006-02-01 21:29:00,1.77355,1.77355,1.77331,1.77343,62899999.0
2006-02-01 21:30:00,1.77352,1.77368,1.77352,1.77366,38900001.0
2006-02-01 21:31:00,1.7736,1.77365,1.77349,1.77357,40499999.0
2006-02-01 21:32:00,1.77368,1.77382,1.77363,1.77373,161699998.0
2006-02-01 21:33:00,1.77382,1.77382,1.77361,1.77373,216500000.0
2006-02-01 21:34:00,1.77372,1.77372,1.7736,1.77362,233600001.0
2006-02-01 21:35:00,1.77363,1.77368,1.77352,1.77352,45100000.0
2006-02-01 21:36:00,1.77353,1.77369,1.77348,1.77348,46600000.0
2006-02-01 21:37:00,1.77357,1.7737,1.77352,1.77365,204199998.0
2006-02-01 21:38:00,1.77368,1.77423,1.77368,1.77418,136999999.0
2006-02-01 21:39:00,1.77433,1.77479,1.77433,1.77475,85300002.0
2006-02-01 21:40:00,1.77468,1.77468,1.77452,1.77458,100799998.0
2006-02-01 21:41:00,1.77454,1.77454,1.77378,1.77378,116400001.0
2006-02-01 21:42:00,1.77373,1.77385,1.77373,1.77385,200400000.0
2006-02-01 21:43:00,1.77383,1.77383,1.77369,1.77375,68000000.0
2006-02-01 21:44:00,1.77375,1.77388,1.77369,1.77388,98300001.0
2006-02-01 21:45:00,1.77392,1.77395,1.77392,1.77395,93800001.0
2006-02-01 21:46:00,1.77392,1.77392,1.7736,1.77373,86500000.0
2006-02-01 21:47:00,1.77371,1.77371,1.77313,1.77326,144200000.0
2006-02-01 21:48:00,1.7732,1.77336,1.77317,1.77336,96700000.0
2006-02-01 21:49:00,1.77335,1.77336,1.77328,1.7733,147799997.0
2006-02-01 21:50:00,1.77318,1.77326,1.77318,1.77324,37800000.0
2006-02-01 21:51:00,1.77329,1.77367,1.77329,1.77353,217399995.0
2006-02-01 21:52:00,1.7736,1.77373,1.77358,1.77373,88800001.0
2006-02-01 21:53:00,1.77378,1.774,1.77378,1.77397,75000000.0
2006-02-01 21:54:00,1.77396,1.77396,1.77347,1.77347,60300000.0
2006-02-01 21:55:00,1.77343,1.77358,1.77318,1.77318,207000000.0
2006-02-01 21:56:00,1.77318,1.77355,1.77318,1.77338,65900000.0
2006-02-01 21:57:00,1.77334,1.77334,1.77325,1.77328,74100000.0
2006-02-01 21:58:00,1.77324,1.77324,1.77288,1.77298,72200000.0
2006-02-01 21:59:00,1.77299,1.77313,1.77278,1.77278,413650001.0
2006-02-01 22:00:00,1.77276,1.77295,1.77257,1.77295,258099997.0
2006-02-01 22:01:00,1.77306,1.77306,1.77294,1.77295,114100002.0
2006-02-01 22:02:00,1.77301,1.77312,1.77297,1.77312,193500001.0
2006-02-01 22:03:00,1.77314,1.77333,1.77314,1.7733,69250001.0
2006-02-01 22:04:00,1.77328,1.77358,1.77328,1.7734,311299999.0
2006-02-01 22:05:00,1.7734,1.77344,1.77334,1.77342,143500000.0
2006-02-01 22:06:00,1.77343,1.77351,1.77343,1.77344,59099999.0
2006-02-01 22:07:00,1.77342,1.77342,1.77332,1.77337,116269999.0
2006-02-01 22:08:00,1.77337,1.77337,1.77318,1.77318,107300000.0
2006-02-01 22:09:00,1.77317,1.77325,1.77307,1.77309,105099999.0
2006-02-01 22:10:00,1.77294,1.77294,1.77285,1.77285,63300001.0
2006-02-01 22:11:00,1.77276,1.77276,1.77247,1.77247,30800000.0
2006-02-01 22:12:00,1.77244,1.77259,1.77244,1.77256,145000000.0
2006-02-01 22:13:00,1.77258,1.77258,1.77253,1.77258,59799998.0
2006-02-01 22:14:00,1.77253,1.7726,1.77243,1.7726,39700000.0
2006-02-01 22:15:00,1.77284,1.77311,1.77279,1.77279,270300000.0
2006-02-01 22:16:00,1.77276,1.77298,1.77276,1.7729,362799996.0
2006-02-01 22:17:00,1.77292,1.77306,1.77286,1.77305,58799999.0
2006-02-01 22:18:00,1.77315,1.77315,1.77305,1.77305,43900000.0
2006-02-01 22:19:00,1.77305,1.77317,1.77305,1.77317,52900000.0
2006-02-01 22:20:00,1.77322,1.77328,1.77315,1.77316,69200000.0
2006-02-01 22:21:00,1.77325,1.77338,1.77325,1.77333,93400000.0
2006-02-01 22:22:00,1.77335,1.77345,1.77335,1.77335,107699999.0
2006-02-01 22:23:00,1.77335,1.77345,1.77328,1.77328,148000000.0
2006-02-01 22:24:00,1.77329,1.77339,1.77327,1.77335,72100000.0
2006-02-01 22:25:00,1.77337,1.77337,1.77327,1.77337,140699999.0
2006-02-01 22:26:00,1.77335,1.77335,1.77327,1.77335,60499999.0
2006-02-01 22:27:00,1.77337,1.77348,1.77337,1.77342,36000000.0
2006-02-01 22:28:00,1.7735,1.7736,1.77346,1.77358,92300002.0
2006-02-01 22:29:00,1.77362,1.77378,1.77362,1.77366,308549998.0
2006-02-01 22:30:00,1.77366,1.77372,1.77357,1.77357,90700000.0
2006-02-01 22:31:00,1.77355,1.77362,1.77348,1.77362,99700000.0
2006-02-01 22:32:00,1.7736,1.77362,1.77349,1.77356,206600003.0
2006-02-01 22:33:00,1.77353,1.77357,1.77348,1.77348,83700000.0
2006-02-01 22:34:00,1.77343,1.77344,1.77332,1.77338,138800000.0
2006-02-01 22:35:00,1.77344,1.77353,1.77344,1.77353,16400000.0
2006-02-01 22:36:00,1.77355,1.77355,1.77345,1.77345,55499999.0
2006-02-01 22:37:00,1.77353,1.77353,1.7734,1.7734,105200000.0
2006-02-01 22:38:00,1.77339,1.7736,1.77339,1.7736,34800000.0
2006-02-01 22:39:00,1.77355,1.77355,1.77335,1.77335,84199999.0
2006-02-01 22:40:00,1.77328,1.77328,1.7732,1.77322,82299998.0
2006-02-01 22:41:00,1.77317,1.77326,1.77312,1.77326,130200001.0
2006-02-01 22:42:00,1.77328,1.77345,1.77328,1.77345,77299999.0
2006-02-01 22:43:00,1.77329,1.77329,1.77307,1.77307,106099999.0
2006-02-01 22:44:00,1.7731,1.77315,1.77307,1.77313,117600001.0
2006-02-01 22:45:00,1.77317,1.77341,1.77317,1.77341,105900000.0
2006-02-01 22:46:00,1.77336,1.77336,1.77317,1.77331,38400000.0
2006-02-01 22:47:00,1.7733,1.7733,1.77305,1.77317,119600000.0
2006-02-01 22:48:00,1.77324,1.77331,1.7732,1.7732,101600002.0
2006-02-01 22:49:00,1.77322,1.77323,1.7732,1.77323,67899999.0
2006-02-01 22:50:00,1.7733,1.77365,1.7733,1.77365,53300002.0
2006-02-01 22:51:00,1.77355,1.77355,1.7734,1.7734,14600000.0
2006-02-01 22:52:00,1.77337,1.77337,1.77319,1.77336,34600000.0
2006-02-01 22:53:00,1.77335,1.77338,1.77312,1.77338,23200000.0
2006-02-01 22:54:00,1.77341,1.77341,1.77322,1.77324,58700000.0
2006-02-01 22:55:00,1.77333,1.77333,1.7732,1.77324,50300000.0
2006-02-01 22:56:00,1.77328,1.77335,1.77325,1.7733,86000000.0
2006-02-01 22:57:00,1.77358,1.77366,1.77351,1.77358,65600001.0
2006-02-01 22:58:00,1.77339,1.77358,1.77339,1.77358,77600000.0
2006-02-01 22:59:00,1.77357,1.77357,1.77341,1.77346,94000000.0
2006-02-01 23:00:00,1.77323,1.77334,1.77318,1.77318,48799999.0
2006-02-01 23:01:00,1.77343,1.77351,1.77335,1.77335,77600002.0
2006-02-01 23:02:00,1.77334,1.77341,1.77334,1.77341,10400000.0
2006-02-01 23:03:00,1.77345,1.77353,1.77342,1.77342,49500000.0
2006-02-01 23:04:00,1.77342,1.7737,1.77341,1.7737,41800000.0
2006-02-01 23:05:00,1.77372,1.77372,1.77328,1.77362,65100001.0
2006-02-01 23:06:00,1.77362,1.77366,1.77357,1.77366,25200000.0
2006-02-01 23:07:00,1.77366,1.77366,1.77351,1.77351,43500000.0
2006-02-01 23:08:00,1.77353,1.7737,1.77353,1.7737,11000000.0
2006-02-01 23:09:00,1.77378,1.77385,1.77378,1.7738,13500000.0
2006-02-01 23:10:00,1.77375,1.77375,1.77353,1.77353,37199999.0
2006-02-01 23:11:00,1.77357,1.77363,1.7735,1.77358,33500000.0
2006-02-01 23:12:00,1.7736,1.77365,1.77358,1.77358,46600000.0
2006-02-01 23:13:00,1.77365,1.77365,1.77355,1.77365,49400000.0
2006-02-01 23:14:00,1.77358,1.77365,1.77345,1.77365,117100002.0
2006-02-01 23:15:00,1.7736,1.7736,1.77355,1.77355,21400000.0
2006-02-01 23:16:00,1.77361,1.77361,1.77344,1.77349,45000000.0
2006-02-01 23:17:00,1.77347,1.77362,1.77347,1.77362,31100000.0
2006-02-01 23:18:00,1.77363,1.77363,1.77344,1.77362,67100001.0
2006-02-01 23:19:00,1.77359,1.77363,1.7735,1.77363,105199999.0
2006-02-01 23:20:00,1.77377,1.77381,1.77363,1.77369,58500001.0
2006-02-01 23:21:00,1.77368,1.77382,1.77367,1.77382,50300000.0
2006-02-01 23:22:00,1.77372,1.77372,1.77358,1.77366,77999998.0
2006-02-01 23:23:00,1.77358,1.77361,1.7735,1.77358,47600000.0
2006-02-01 23:24:00,1.77358,1.77362,1.77355,1.77357,29400000.0
2006-02-01 23:25:00,1.77352,1.77372,1.77352,1.77361,46299999.0
2006-02-01 23:26:00,1.7736,1.77367,1.77346,1.77346,59499999.0
2006-02-01 23:27:00,1.77338,1.77343,1.77338,1.77343,43200002.0
2006-02-01 23:28:00,1.77328,1.77328,1.77322,1.77322,17700000.0
2006-02-01 23:29:00,1.77321,1.77321,1.77297,1.77302,128500002.0
2006-02-01 23:30:00,1.77302,1.77307,1.773,1.77307,24100000.0
2006-02-01 23:31:00,1.77297,1.77308,1.77297,1.773,43799999.0
2006-02-01 23:32:00,1.77298,1.77304,1.77289,1.77298,35000000.0
2006-02-01 23:33:00,1.77304,1.77306,1.77283,1.77287,50999999.0
2006-02-01 23:34:00,1.77295,1.77298,1.77254,1.7727,27900000.0
2006-02-01 23:35:00,1.77296,1.7731,1.77296,1.77307,70500002.0
2006-02-01 23:36:00,1.773,1.7731,1.77296,1.77299,70700000.0
2006-02-01 23:37:00,1.77299,1.77308,1.77299,1.77302,30800000.0
2006-02-01 23:38:00,1.77294,1.77303,1.77294,1.77299,38600000.0
2006-02-01 23:39:00,1.77292,1.77292,1.77278,1.77279,28700000.0
2006-02-01 23:40:00,1.77285,1.77285,1.7728,1.77285,24400000.0
2006-02-01 23:41:00,1.77277,1.77286,1.77276,1.77279,30300000.0
2006-02-01 23:42:00,1.77281,1.77291,1.77279,1.77287,56400000.0
2006-02-01 23:43:00,1.7728,1.77292,1.7728,1.77292,29700000.0
2006-02-01 23:44:00,1.77297,1.77303,1.77297,1.77303,18200001.0
2006-02-01 23:45:00,1.77318,1.77324,1.77304,1.7732,41400000.0
2006-02-01 23:46:00,1.77315,1.77315,1.77315,1.77315,19200001.0
2006-02-01 23:47:00,1.77315,1.77315,1.7731,1.7731,6500000.0
2006-02-01 23:48:00,1.77315,1.77327,1.77315,1.77327,11000000.0
2006-02-01 23:49:00,1.77332,1.77332,1.77318,1.77318,38300000.0
2006-02-01 23:50:00,1.77317,1.77327,1.77315,1.77326,56100001.0
2006-02-01 23:51:00,1.77331,1.77336,1.77331,1.77336,11400000.0
2006-02-01 23:52:00,1.77343,1.77361,1.77343,1.77358,82500001.0
2006-02-01 23:53:00,1.77363,1.77388,1.77363,1.77388,11000000.0
2006-02-01 23:54:00,1.774,1.774,1.77383,1.77393,60000001.0
2006-02-01 23:55:00,1.7739,1.7739,1.7739,1.7739,5500000.0
2006-02-01 23:56:00,1.774,1.77427,1.774,1.77425,25800000.0
2006-02-01 23:57:00,1.77424,1.77437,1.77424,1.77437,58200002.0
2006-02-01 23:58:00,1.77437,1.77442,1.77433,1.77433,84000000.0
2006-02-01 23:59:00,1.77435,1.77435,1.77435,1.77435,22200000.0
2006-02-02 00:00:00,1.77433,1.77435,1.77433,1.77435,10300000.0
2006-02-02 00:01:00,1.77418,1.77418,1.77387,1.77387,44500000.0
2006-02-02 00:02:00,1.774,1.77411,1.77362,1.77362,29200000.0
2006-02-02 00:03:00,1.7736,1.77394,1.7736,1.77371,56200000.0
2006-02-02 00:04:00,1.77375,1.77403,1.7737,1.77379,93300000.0
2006-02-02 00:05:00,1.7739,1.77405,1.77384,1.77401,90300000.0
2006-02-02 00:06:00,1.77393,1.77411,1.77382,1.77387,48400000.0
2006-02-02 00:07:00,1.77385,1.77405,1.77381,1.77404,89300001.0
2006-02-02 00:08:00,1.77398,1.77411,1.77383,1.7739,82700000.0
2006-02-02 00:09:00,1.77365,1.77386,1.7735,1.77352,92500001.0
2006-02-02 00:10:00,1.7736,1.77363,1.77311,1.7734,106699996.0
2006-02-02 00:11:00,1.77335,1.77339,1.77318,1.77337,54700000.0
2006-02-02 00:12:00,1.77325,1.77367,1.7732,1.77367,58399999.0
2006-02-02 00:13:00,1.7736,1.77377,1.77346,1.77354,85300000.0
2006-02-02 00:14:00,1.77363,1.77379,1.77356,1.77372,73200001.0
2006-02-02 00:15:00,1.7738,1.77412,1.77377,1.77403,38700000.0
2006-02-02 00:16:00,1.77402,1.77412,1.77366,1.77381,167400001.0
2006-02-02 00:17:00,1.77375,1.77426,1.77372,1.774,47200000.0
2006-02-02 00:18:00,1.77402,1.77434,1.77396,1.7741,65300000.0
2006-02-02 00:19:00,1.77398,1.77422,1.7738,1.77397,86550001.0
2006-02-02 00:20:00,1.77383,1.77413,1.77376,1.77399,66500000.0
2006-02-02 00:21:00,1.77397,1.77405,1.77374,1.77374,63400000.0
2006-02-02 00:22:00,1.7736,1.77414,1.77354,1.77399,72299999.0
2006-02-02 00:23:00,1.77419,1.77419,1.7737,1.77374,37900000.0
2006-02-02 00:24:00,1.77367,1.77371,1.77361,1.77361,18500000.0
2006-02-02 00:25:00,1.7735,1.77365,1.7735,1.7735,31700000.0
2006-02-02 00:26:00,1.77365,1.77377,1.77364,1.77364,32000000.0
2006-02-02 00:27:00,1.77355,1.77382,1.77355,1.77378,16700000.0
2006-02-02 00:28:00,1.77379,1.77379,1.77348,1.77353,18500000.0
2006-02-02 00:29:00,1.77347,1.77374,1.77347,1.77373,50500000.0
2006-02-02 00:30:00,1.77371,1.77379,1.77371,1.77376,31400000.0
2006-02-02 00:31:00,1.77367,1.77367,1.77358,1.77358,8000000.0
2006-02-02 00:32:00,1.77352,1.77361,1.77352,1.77358,25700000.0
2006-02-02 00:33:00,1.7734,1.7734,1.77316,1.77335,53900000.0
2006-02-02 00:34:00,1.77341,1.77345,1.77328,1.77345,102199999.0
2006-02-02 00:35:00,1.77344,1.77351,1.77333,1.77351,140100002.0
2006-02-02 00:36:00,1.77348,1.77358,1.77348,1.77357,61100000.0
2006-02-02 00:37:00,1.77355,1.77364,1.77352,1.77358,62400001.0
2006-02-02 00:38:00,1.77355,1.77357,1.77355,1.77357,19600000.0
2006-02-02 00:39:00,1.7739,1.77422,1.7739,1.77412,43200000.0
2006-02-02 00:40:00,1.77412,1.77422,1.7741,1.77422,19500000.0
2006-02-02 00:41:00,1.77422,1.77432,1.77421,1.77432,38500000.0
2006-02-02 00:42:00,1.77437,1.77451,1.77432,1.77437,53600000.0
2006-02-02 00:43:00,1.77442,1.77442,1.77431,1.77431,33200000.0
2006-02-02 00:44:00,1.77441,1.77464,1.77441,1.77451,62400000.0
2006-02-02 00:45:00,1.7746,1.77487,1.7746,1.77478,55199998.0
2006-02-02 00:46:00,1.77471,1.77497,1.77471,1.77497,49700000.0
2006-02-02 00:47:00,1.77516,1.77552,1.77516,1.77552,50999999.0
2006-02-02 00:48:00,1.77546,1.77583,1.77535,1.77583,65500000.0
2006-02-02 00:49:00,1.776,1.77608,1.77598,1.77598,53299999.0
2006-02-02 00:50:00,1.77585,1.77595,1.77578,1.77582,73299999.0
2006-02-02 00:51:00,1.77567,1.77571,1.77528,1.77529,57300000.0
2006-02-02 00:52:00,1.775,1.775,1.7747,1.7747,38500000.0
2006-02-02 00:53:00,1.77465,1.77475,1.77432,1.77432,78400001.0
2006-02-02 00:54:00,1.77432,1.77443,1.77432,1.77443,15900000.0
2006-02-02 00:55:00,1.77435,1.7745,1.7743,1.77444,83000000.0
2006-02-02 00:56:00,1.77442,1.77444,1.77411,1.77418,72200000.0
2006-02-02 00:57:00,1.77441,1.77445,1.77436,1.7744,67899998.0
2006-02-02 00:58:00,1.77437,1.77471,1.77435,1.77471,112200000.0
2006-02-02 00:59:00,1.7748,1.7748,1.77438,1.77443,75499999.0
2006-02-02 01:00:00,1.77447,1.77447,1.77421,1.77433,53100000.0
2006-02-02 01:01:00,1.77431,1.77433,1.77425,1.77425,26800000.0
2006-02-02 01:02:00,1.77417,1.77426,1.77417,1.7742,26300000.0
2006-02-02 01:03:00,1.77435,1.77441,1.77425,1.77441,78399999.0
2006-02-02 01:04:00,1.7744,1.77457,1.77436,1.77448,59799999.0
2006-02-02 01:05:00,1.77453,1.77453,1.77438,1.77447,59500000.0
2006-02-02 01:06:00,1.7745,1.77455,1.7745,1.7745,43400000.0
2006-02-02 01:07:00,1.7745,1.77455,1.7745,1.7745,59000000.0
2006-02-02 01:08:00,1.77448,1.77448,1.77446,1.77448,26000000.0
2006-02-02 01:09:00,1.7744,1.77445,1.7744,1.77445,28800000.0
2006-02-02 01:10:00,1.77445,1.77445,1.77438,1.7744,21500000.0
2006-02-02 01:11:00,1.77445,1.77445,1.77438,1.77442,26600000.0
2006-02-02 01:12:00,1.77437,1.77445,1.77437,1.7744,28300000.0
2006-02-02 01:13:00,1.77448,1.77448,1.77448,1.77448,8200000.0
2006-02-02 01:14:00,1.77444,1.77444,1.77437,1.77437,45499999.0
2006-02-02 01:15:00,1.7743,1.77432,1.7742,1.77427,26700000.0
2006-02-02 01:16:00,1.77425,1.77425,1.7742,1.7742,35300000.0
2006-02-02 01:17:00,1.7742,1.77425,1.77415,1.7742,36800000.0
2006-02-02 01:18:00,1.77425,1.77425,1.7742,1.77425,83700002.0
2006-02-02 01:19:00,1.77422,1.77426,1.77422,1.77426,5500000.0
2006-02-02 01:20:00,1.7743,1.7743,1.77417,1.77427,28700000.0
2006-02-02 01:21:00,1.77415,1.7742,1.77415,1.7742,46400000.0
2006-02-02 01:22:00,1.77412,1.7742,1.77412,1.7742,2100000.0
2006-02-02 01:23:00,1.77424,1.77431,1.77424,1.77431,21200000.0
2006-02-02 01:24:00,1.7743,1.77435,1.7743,1.77432,16800000.0
2006-02-02 01:25:00,1.77432,1.77435,1.77425,1.7743,39700000.0
2006-02-02 01:26:00,1.77433,1.77433,1.77425,1.77433,61400002.0
2006-02-02 01:27:00,1.77431,1.77441,1.77431,1.77438,67100000.0
2006-02-02 01:28:00,1.7743,1.77435,1.7742,1.7742,41000000.0
2006-02-02 01:29:00,1.77435,1.77435,1.77427,1.7743,53600000.0
2006-02-02 01:30:00,1.77435,1.77435,1.77425,1.77425,61800001.0
2006-02-02 01:31:00,1.77435,1.77441,1.77432,1.77432,10700000.0
2006-02-02 01:32:00,1.77438,1.77454,1.77438,1.77454,29099999.0
2006-02-02 01:33:00,1.77462,1.77472,1.77456,1.77467,32600000.0
2006-02-02 01:34:00,1.77465,1.77467,1.77458,1.77467,42599999.0
2006-02-02 01:35:00,1.7746,1.7746,1.7746,1.7746,55300000.0
2006-02-02 01:36:00,1.77463,1.77463,1.77455,1.77457,24000000.0
2006-02-02 01:37:00,1.7746,1.7747,1.77458,1.77464,59199999.0
2006-02-02 01:38:00,1.77456,1.77463,1.77452,1.77463,34500000.0
2006-02-02 01:39:00,1.77468,1.77468,1.77452,1.77468,38899999.0
2006-02-02 01:40:00,1.77465,1.77465,1.77447,1.77462,40700000.0
2006-02-02 01:41:00,1.77462,1.77476,1.7745,1.77466,50800000.0
2006-02-02 01:42:00,1.7747,1.77475,1.77465,1.7747,98399999.0
2006-02-02 01:43:00,1.77468,1.77469,1.77467,1.77467,35700000.0
2006-02-02 01:44:00,1.77456,1.77471,1.77456,1.77471,30600000.0
2006-02-02 01:45:00,1.77485,1.77501,1.77485,1.77487,56700000.0
2006-02-02 01:46:00,1.7748,1.7748,1.77477,1.7748,37600000.0
2006-02-02 01:47:00,1.77493,1.77493,1.77492,1.77492,16700000.0
2006-02-02 01:48:00,1.77499,1.77499,1.77489,1.77497,14200000.0
2006-02-02 01:49:00,1.77488,1.77488,1.77483,1.77483,21600000.0
2006-02-02 01:50:00,1.77485,1.77485,1.77475,1.77475,3500000.0
2006-02-02 01:51:00,1.77477,1.77477,1.77454,1.7746,97099998.0
2006-02-02 01:52:00,1.77453,1.77453,1.77435,1.77441,67999998.0
2006-02-02 01:53:00,1.77444,1.77451,1.77444,1.77451,3000000.0
2006-02-02 01:54:00,1.77445,1.77457,1.77444,1.77444,51100001.0
2006-02-02 01:55:00,1.77439,1.77442,1.77435,1.77435,7900000.0
2006-02-02 01:56:00,1.7743,1.7743,1.77425,1.7743,41000000.0
2006-02-02 01:57:00,1.77432,1.77437,1.7743,1.77432,41400000.0
2006-02-02 01:58:00,1.7743,1.77435,1.77405,1.7743,31300000.0
2006-02-02 01:59:00,1.77433,1.77438,1.77433,1.77438,12100000.0
2006-02-02 02:00:00,1.77441,1.77441,1.77435,1.77437,47400001.0
2006-02-02 02:01:00,1.7743,1.77433,1.7743,1.7743,51900000.0
2006-02-02 02:02:00,1.77427,1.7743,1.77427,1.77427,32000000.0
2006-02-02 02:03:00,1.77433,1.77435,1.7743,1.77435,40350000.0
2006-02-02 02:04:00,1.7743,1.77441,1.77429,1.7743,79400002.0
2006-02-02 02:05:00,1.77428,1.77442,1.77428,1.77442,9300000.0
2006-02-02 02:06:00,1.77438,1.77448,1.77436,1.77447,74000000.0
2006-02-02 02:07:00,1.77439,1.77452,1.77436,1.77452,33600000.0
2006-02-02 02:08:00,1.77445,1.77446,1.7743,1.77444,35500000.0
2006-02-02 02:09:00,1.77454,1.77458,1.77454,1.77458,17300000.0
2006-02-02 02:10:00,1.77473,1.77473,1.77458,1.7746,71000000.0
2006-02-02 02:11:00,1.77489,1.77575,1.77489,1.77575,119499999.0
2006-02-02 02:12:00,1.77572,1.77579,1.7754,1.7754,98199997.0
2006-02-02 02:13:00,1.77543,1.77557,1.77542,1.77543,33400000.0
2006-02-02 02:14:00,1.77548,1.77551,1.77543,1.77543,80200001.0
2006-02-02 02:15:00,1.77545,1.77545,1.77535,1.77545,31300000.0
2006-02-02 02:16:00,1.77533,1.77533,1.77519,1.77519,24200000.0
2006-02-02 02:17:00,1.77542,1.77556,1.77542,1.77544,65800000.0
2006-02-02 02:18:00,1.77552,1.77611,1.77552,1.77597,58800000.0
2006-02-02 02:19:00,1.77592,1.77603,1.77589,1.77603,15800000.0
2006-02-02 02:20:00,1.77595,1.77595,1.77567,1.77578,55300000.0
2006-02-02 02:21:00,1.77565,1.77572,1.77555,1.77572,75900001.0
2006-02-02 02:22:00,1.77568,1.77597,1.77567,1.77567,96699999.0
2006-02-02 02:23:00,1.77572,1.77585,1.77572,1.77585,24300000.0
2006-02-02 02:24:00,1.77589,1.77592,1.77575,1.77575,48400000.0
2006-02-02 02:25:00,1.77563,1.77575,1.77563,1.7757,45399999.0
2006-02-02 02:26:00,1.77572,1.77584,1.77562,1.77579,54499999.0
2006-02-02 02:27:00,1.77576,1.77586,1.77574,1.77584,94600000.0
2006-02-02 02:28:00,1.77575,1.77585,1.77575,1.77585,5700000.0
2006-02-02 02:29:00,1.77582,1.77585,1.77575,1.77585,45300001.0
2006-02-02 02:30:00,1.77587,1.77606,1.77587,1.77594,39899999.0
2006-02-02 02:31:00,1.77584,1.7759,1.77559,1.7758,63400001.0
2006-02-02 02:32:00,1.77588,1.77588,1.7758,1.7758,70099999.0
2006-02-02 02:33:00,1.77579,1.77583,1.7756,1.77569,51000001.0
2006-02-02 02:34:00,1.77566,1.77571,1.7756,1.7756,66000001.0
2006-02-02 02:35:00,1.7756,1.77567,1.7756,1.77567,50500000.0
2006-02-02 02:36:00,1.77568,1.7757,1.77563,1.77568,40400000.0
2006-02-02 02:37:00,1.7757,1.77583,1.7757,1.77576,33500000.0
2006-02-02 02:38:00,1.77566,1.77573,1.77563,1.77567,89099999.0
2006-02-02 02:39:00,1.77563,1.77563,1.77554,1.77557,88600000.0
2006-02-02 02:40:00,1.77549,1.77549,1.77533,1.77533,71200000.0
2006-02-02 02:41:00,1.77533,1.77541,1.77532,1.77532,52600000.0
2006-02-02 02:42:00,1.77532,1.77557,1.77532,1.77557,62200000.0
2006-02-02 02:43:00,1.7756,1.77565,1.7756,1.7756,39500000.0
2006-02-02 02:44:00,1.77555,1.77565,1.77555,1.77565,100000000.0
2006-02-02 02:45:00,1.7756,1.7756,1.77555,1.77555,66299999.0
2006-02-02 02:46:00,1.77558,1.77568,1.77558,1.77558,57000000.0
2006-02-02 02:47:00,1.77565,1.77565,1.7756,1.7756,38600000.0
2006-02-02 02:48:00,1.77568,1.77568,1.77568,1.77568,11300000.0
2006-02-02 02:49:00,1.7756,1.77565,1.7756,1.7756,7700000.0
2006-02-02 02:50:00,1.7756,1.77565,1.7756,1.77565,25100001.0
2006-02-02 02:51:00,1.77555,1.77565,1.77553,1.77565,58800001.0
2006-02-02 02:52:00,1.7756,1.7756,1.77555,1.77558,36400001.0
2006-02-02 02:53:00,1.77555,1.77555,1.77526,1.77534,54999999.0
2006-02-02 02:54:00,1.77537,1.77538,1.77526,1.77533,63600001.0
2006-02-02 02:55:00,1.77541,1.77561,1.77541,1.7755,107000000.0
2006-02-02 02:56:00,1.7754,1.7754,1.77513,1.77513,117499997.0
2006-02-02 02:57:00,1.77505,1.77512,1.77499,1.77499,89400000.0
2006-02-02 02:58:00,1.77505,1.77507,1.77502,1.77507,45700000.0
2006-02-02 02:59:00,1.77505,1.77505,1.77495,1.77495,23500001.0
2006-02-02 03:00:00,1.775,1.77503,1.77492,1.77492,44700000.0
2006-02-02 03:01:00,1.77481,1.77481,1.77451,1.77451,92400000.0
2006-02-02 03:02:00,1.77445,1.77455,1.77445,1.7745,25500000.0
2006-02-02 03:03:00,1.77455,1.77455,1.77445,1.77453,89999999.0
2006-02-02 03:04:00,1.77455,1.77455,1.7745,1.77453,34200000.0
2006-02-02 03:05:00,1.77447,1.77455,1.77447,1.7745,28600000.0
2006-02-02 03:06:00,1.77445,1.77455,1.77442,1.77445,71600000.0
2006-02-02 03:07:00,1.7745,1.77455,1.7745,1.77455,24700000.0
2006-02-02 03:08:00,1.77455,1.77455,1.77455,1.77455,3000000.0
2006-02-02 03:09:00,1.77451,1.77451,1.77422,1.77435,82300001.0
2006-02-02 03:10:00,1.77447,1.77452,1.77442,1.77442,35900000.0
2006-02-02 03:11:00,1.7744,1.7744,1.77413,1.7742,39600000.0
2006-02-02 03:12:00,1.77435,1.77436,1.77372,1.77372,72400001.0
2006-02-02 03:13:00,1.77365,1.77365,1.77347,1.7735,63899999.0
2006-02-02 03:14:00,1.77331,1.77331,1.77317,1.77317,11600000.0
2006-02-02 03:15:00,1.77307,1.77327,1.77307,1.77321,36600000.0
2006-02-02 03:16:00,1.77322,1.77322,1.77314,1.77318,23000000.0
2006-02-02 03:17:00,1.77315,1.77343,1.77315,1.77336,75200001.0
2006-02-02 03:18:00,1.77333,1.7735,1.77333,1.7735,23000000.0
2006-02-02 03:19:00,1.77352,1.77373,1.77352,1.7737,24300000.0
2006-02-02 03:20:00,1.77373,1.77373,1.77363,1.77372,76299999.0
2006-02-02 03:21:00,1.77383,1.77413,1.77383,1.77402,42000000.0
2006-02-02 03:22:00,1.77404,1.77421,1.77397,1.77397,35900000.0
2006-02-02 03:23:00,1.7739,1.7739,1.77364,1.77381,33999999.0
2006-02-02 03:24:00,1.77392,1.77392,1.77373,1.77385,43700000.0
2006-02-02 03:25:00,1.77387,1.77403,1.77387,1.77402,31000000.0
2006-02-02 03:26:00,1.77405,1.77428,1.77405,1.77426,53000000.0
2006-02-02 03:27:00,1.77415,1.77434,1.77412,1.77422,105300000.0
2006-02-02 03:28:00,1.77417,1.77437,1.77416,1.77435,113599999.0
2006-02-02 03:29:00,1.77443,1.77443,1.77442,1.77442,12400000.0
2006-02-02 03:30:00,1.7745,1.77466,1.77444,1.77466,98900003.0
2006-02-02 03:31:00,1.77477,1.77495,1.77477,1.77488,72899999.0
2006-02-02 03:32:00,1.77483,1.77483,1.77472,1.77478,37699999.0
2006-02-02 03:33:00,1.77481,1.77492,1.7748,1.7748,43500000.0
2006-02-02 03:34:00,1.77483,1.77505,1.77478,1.77502,52000000.0
2006-02-02 03:35:00,1.77503,1.77503,1.77497,1.77497,44899999.0
2006-02-02 03:36:00,1.7749,1.77498,1.7749,1.77498,75200000.0
2006-02-02 03:37:00,1.77477,1.77477,1.77448,1.77454,54699999.0
2006-02-02 03:38:00,1.77458,1.77465,1.77454,1.77454,33000000.0
2006-02-02 03:39:00,1.77462,1.77469,1.77443,1.77443,89500001.0
2006-02-02 03:40:00,1.77447,1.77453,1.77445,1.77453,21600000.0
2006-02-02 03:41:00,1.77446,1.77446,1.77431,1.77431,43200000.0
2006-02-02 03:42:00,1.77424,1.7744,1.77424,1.77432,45500001.0
2006-02-02 03:43:00,1.7743,1.7743,1.77417,1.77423,51400000.0
2006-02-02 03:44:00,1.77411,1.77411,1.77399,1.77399,7500000.0
2006-02-02 03:45:00,1.77381,1.77402,1.77381,1.77402,55499999.0
2006-02-02 03:46:00,1.77406,1.77425,1.77406,1.77415,80200002.0
2006-02-02 03:47:00,1.77416,1.77417,1.77407,1.77417,59400001.0
2006-02-02 03:48:00,1.7741,1.77415,1.77404,1.77408,52800001.0
2006-02-02 03:49:00,1.77401,1.77412,1.77401,1.77412,25800001.0
2006-02-02 03:50:00,1.77414,1.77414,1.77414,1.77414,16300000.0
2006-02-02 03:51:00,1.77422,1.77432,1.77422,1.77429,66800001.0
2006-02-02 03:52:00,1.77432,1.77432,1.77419,1.77419,35200000.0
2006-02-02 03:53:00,1.7741,1.77415,1.7741,1.77415,83000000.0
2006-02-02 03:54:00,1.77412,1.77412,1.77397,1.77397,61900000.0
2006-02-02 03:55:00,1.77402,1.77413,1.77402,1.77413,43600000.0
2006-02-02 03:56:00,1.77413,1.77413,1.77402,1.77407,50200000.0
2006-02-02 03:57:00,1.77405,1.77421,1.77405,1.7742,32100000.0
2006-02-02 03:58:00,1.77422,1.77432,1.77417,1.77432,59700000.0
2006-02-02 03:59:00,1.77426,1.77426,1.77414,1.77414,24100000.0
2006-02-02 04:00:00,1.77422,1.77428,1.77422,1.77428,17600000.0
2006-02-02 04:01:00,1.77426,1.77426,1.77417,1.77419,78200000.0
2006-02-02 04:02:00,1.77421,1.77421,1.77419,1.77419,29400000.0
2006-02-02 04:03:00,1.77412,1.77418,1.77412,1.77418,41500001.0
2006-02-02 04:04:00,1.77423,1.77439,1.77423,1.77424,52800000.0
2006-02-02 04:05:00,1.77417,1.77427,1.77414,1.77425,71400001.0
2006-02-02 04:06:00,1.7742,1.7743,1.77409,1.77409,30100000.0
2006-02-02 04:07:00,1.77413,1.77428,1.77409,1.77419,54500001.0
2006-02-02 04:08:00,1.77432,1.77439,1.77421,1.77435,40500000.0
2006-02-02 04:09:00,1.7744,1.77446,1.7744,1.7744,117400000.0
2006-02-02 04:10:00,1.77439,1.77446,1.77439,1.77446,6600000.0
2006-02-02 04:11:00,1.77461,1.77492,1.77461,1.77492,30800000.0
2006-02-02 04:12:00,1.77493,1.77493,1.77459,1.77459,29200000.0
2006-02-02 04:13:00,1.77467,1.77478,1.77467,1.77473,121100001.0
2006-02-02 04:14:00,1.77476,1.77476,1.77445,1.77445,37700000.0
2006-02-02 04:15:00,1.77452,1.77453,1.77448,1.7745,67099999.0
2006-02-02 04:16:00,1.7744,1.77442,1.77435,1.7744,103600000.0
2006-02-02 04:17:00,1.77427,1.77427,1.77421,1.77421,17600001.0
2006-02-02 04:18:00,1.77415,1.77423,1.77406,1.77408,65499998.0
2006-02-02 04:19:00,1.77427,1.77433,1.77427,1.77433,9400000.0
2006-02-02 04:20:00,1.77443,1.77451,1.77443,1.77449,42500000.0
2006-02-02 04:21:00,1.77456,1.77464,1.77456,1.77464,39000000.0
2006-02-02 04:22:00,1.77454,1.7747,1.77442,1.7747,65700000.0
2006-02-02 04:23:00,1.77479,1.77488,1.77473,1.77473,84900000.0
2006-02-02 04:24:00,1.7747,1.77475,1.7747,1.7747,55400001.0
2006-02-02 04:25:00,1.7747,1.7747,1.7747,1.7747,6900000.0
2006-02-02 04:26:00,1.77472,1.77472,1.7746,1.77461,33100000.0
2006-02-02 04:27:00,1.77465,1.77465,1.77458,1.77465,89999999.0
2006-02-02 04:28:00,1.77458,1.77465,1.77455,1.77465,117300000.0
2006-02-02 04:29:00,1.77465,1.77467,1.77458,1.77465,61800000.0
2006-02-02 04:30:00,1.77462,1.77462,1.77462,1.77462,13700000.0
2006-02-02 04:31:00,1.7746,1.7746,1.7746,1.7746,8300000.0
2006-02-02 04:32:00,1.77462,1.77466,1.77456,1.77456,56200000.0
2006-02-02 04:33:00,1.77458,1.77463,1.77439,1.77439,26000000.0
2006-02-02 04:34:00,1.7745,1.7745,1.7745,1.7745,15700000.0
2006-02-02 04:35:00,1.77444,1.77462,1.77444,1.77462,25400000.0
2006-02-02 04:36:00,1.7746,1.77467,1.77455,1.77465,68699999.0
2006-02-02 04:37:00,1.77462,1.77462,1.77448,1.7745,35500000.0
2006-02-02 04:38:00,1.7745,1.77455,1.7745,1.77455,59399999.0
2006-02-02 04:39:00,1.77459,1.77459,1.77456,1.77456,36999999.0
2006-02-02 04:40:00,1.77468,1.77468,1.7746,1.7746,17400000.0
2006-02-02 04:41:00,1.7746,1.77465,1.7746,1.77465,8700000.0
2006-02-02 04:42:00,1.7746,1.77465,1.77458,1.77458,57600001.0
2006-02-02 04:43:00,1.77456,1.77464,1.77455,1.77464,48600000.0
2006-02-02 04:44:00,1.77459,1.77461,1.77451,1.77452,24000000.0
2006-02-02 04:45:00,1.7746,1.7746,1.77455,1.77455,18800000.0
2006-02-02 04:46:00,1.77465,1.77465,1.7746,1.7746,8900000.0
2006-02-02 04:47:00,1.7746,1.77469,1.7746,1.77468,60399999.0
2006-02-02 04:48:00,1.7747,1.77496,1.77453,1.77496,66400001.0
2006-02-02 04:49:00,1.77498,1.77501,1.77492,1.77493,19500000.0
2006-02-02 04:50:00,1.77505,1.77505,1.77495,1.77495,26300000.0
2006-02-02 04:51:00,1.77497,1.77501,1.77492,1.77492,30200000.0
2006-02-02 04:52:00,1.77483,1.77483,1.77468,1.77468,52800000.0
2006-02-02 04:53:00,1.77478,1.7748,1.77478,1.7748,5400000.0
2006-02-02 04:54:00,1.77475,1.77475,1.7745,1.7745,43399999.0
2006-02-02 04:55:00,1.77448,1.77485,1.77448,1.77485,29000000.0
2006-02-02 04:56:00,1.77478,1.7748,1.77464,1.7748,75900001.0
2006-02-02 04:57:00,1.77482,1.77485,1.77478,1.77485,61700000.0
2006-02-02 04:58:00,1.77491,1.77492,1.77476,1.77478,36900001.0
2006-02-02 04:59:00,1.77482,1.77482,1.77482,1.77482,400000.0
2006-02-02 05:00:00,1.77483,1.77483,1.77472,1.77472,33500000.0
2006-02-02 05:01:00,1.77466,1.7748,1.77466,1.77479,9200000.0
2006-02-02 05:02:00,1.77489,1.77495,1.77482,1.77482,55200000.0
2006-02-02 05:03:00,1.77473,1.77474,1.77473,1.77474,24399999.0
2006-02-02 05:04:00,1.77472,1.77474,1.77461,1.77461,31999999.0
2006-02-02 05:05:00,1.77468,1.77472,1.77468,1.77472,10800000.0
2006-02-02 05:06:00,1.77467,1.77475,1.77467,1.7747,33400000.0
2006-02-02 05:07:00,1.7747,1.77472,1.77462,1.7747,31600000.0
2006-02-02 05:08:00,1.7747,1.7747,1.7747,1.7747,12400000.0
2006-02-02 05:09:00,1.77472,1.77475,1.7747,1.7747,10700000.0
2006-02-02 05:10:00,1.77475,1.77475,1.77475,1.77475,22799999.0
2006-02-02 05:11:00,1.7747,1.7747,1.7747,1.7747,41400002.0
2006-02-02 05:12:00,1.77478,1.77482,1.77478,1.77482,33300000.0
2006-02-02 05:13:00,1.77483,1.77483,1.77472,1.77483,78599999.0
2006-02-02 05:14:00,1.77473,1.7748,1.77465,1.77478,171700000.0
2006-02-02 05:15:00,1.77483,1.77485,1.77475,1.7748,53300000.0
2006-02-02 05:16:00,1.77476,1.77482,1.77473,1.77473,104699998.0
2006-02-02 05:17:00,1.77477,1.77477,1.77468,1.77468,43700000.0
2006-02-02 05:18:00,1.77468,1.77482,1.77468,1.77482,65400000.0
2006-02-02 05:19:00,1.77478,1.77479,1.77465,1.77465,32900000.0
2006-02-02 05:20:00,1.77465,1.77483,1.77465,1.77473,58099999.0
2006-02-02 05:21:00,1.77468,1.77475,1.77462,1.77468,39900001.0
2006-02-02 05:22:00,1.77472,1.77472,1.77459,1.77459,53299999.0
2006-02-02 05:23:00,1.77462,1.77462,1.7746,1.7746,40600000.0
2006-02-02 05:24:00,1.77455,1.7746,1.77455,1.7746,10900000.0
2006-02-02 05:25:00,1.77461,1.77473,1.77461,1.77473,43000000.0
2006-02-02 05:26:00,1.7747,1.77475,1.77468,1.77472,51899999.0
2006-02-02 05:27:00,1.77462,1.77478,1.77462,1.7747,44300001.0
2006-02-02 05:28:00,1.77471,1.77477,1.77462,1.77462,61899998.0
2006-02-02 05:29:00,1.77457,1.77457,1.77448,1.77457,38600000.0
2006-02-02 05:30:00,1.77459,1.77462,1.77455,1.77457,86800001.0
2006-02-02 05:31:00,1.77448,1.77448,1.77438,1.77442,51600000.0
2006-02-02 05:32:00,1.7745,1.7745,1.77448,1.7745,25600000.0
2006-02-02 05:33:00,1.77449,1.77449,1.77439,1.77447,64800000.0
2006-02-02 05:34:00,1.77453,1.77455,1.77425,1.77455,63500000.0
2006-02-02 05:35:00,1.7745,1.77455,1.7745,1.77455,1500000.0
2006-02-02 05:36:00,1.77448,1.77452,1.7744,1.77452,64400000.0
2006-02-02 05:37:00,1.77442,1.77442,1.77434,1.77434,16400000.0
2006-02-02 05:38:00,1.77443,1.77443,1.77431,1.77437,43100000.0
2006-02-02 05:39:00,1.77436,1.77441,1.77433,1.77435,90800000.0
2006-02-02 05:40:00,1.77439,1.77439,1.77409,1.77427,88400001.0
2006-02-02 05:41:00,1.77432,1.77438,1.77399,1.77399,42100000.0
2006-02-02 05:42:00,1.77406,1.77419,1.77406,1.7741,53899999.0
2006-02-02 05:43:00,1.7741,1.77419,1.77406,1.77414,76100000.0
2006-02-02 05:44:00,1.7741,1.7741,1.77399,1.77404,31100001.0
2006-02-02 05:45:00,1.77413,1.77413,1.77413,1.77413,10800000.0
2006-02-02 05:46:00,1.77405,1.7741,1.77405,1.7741,20999999.0
2006-02-02 05:47:00,1.7741,1.77415,1.7741,1.77415,62100001.0
2006-02-02 05:48:00,1.77416,1.77423,1.77412,1.77423,38900000.0
2006-02-02 05:49:00,1.77413,1.7742,1.77413,1.7742,69499998.0
2006-02-02 05:50:00,1.77427,1.77427,1.77427,1.77427,10100000.0
2006-02-02 05:51:00,1.7742,1.77427,1.7742,1.77425,25900000.0
2006-02-02 05:52:00,1.7742,1.77425,1.7742,1.77425,44699999.0
2006-02-02 05:53:00,1.7742,1.77425,1.77415,1.77422,31700000.0
2006-02-02 05:54:00,1.77425,1.77427,1.7741,1.77425,74100000.0
2006-02-02 05:55:00,1.7742,1.77425,1.7742,1.7742,19100000.0
2006-02-02 05:56:00,1.77417,1.77425,1.77417,1.7742,127799999.0
2006-02-02 05:57:00,1.77425,1.77425,1.7742,1.77425,23800000.0
2006-02-02 05:58:00,1.7742,1.7742,1.77403,1.77409,66099999.0
2006-02-02 05:59:00,1.77408,1.77415,1.77405,1.7741,69400001.0
2006-02-02 06:00:00,1.77415,1.77415,1.77405,1.77407,81599998.0
2006-02-02 06:01:00,1.77415,1.77415,1.77407,1.77408,26400000.0
2006-02-02 06:02:00,1.7741,1.7741,1.77405,1.7741,7900000.0
2006-02-02 06:03:00,1.77423,1.77429,1.77412,1.77419,81599999.0
2006-02-02 06:04:00,1.77418,1.77423,1.77414,1.77414,18200000.0
2006-02-02 06:05:00,1.7742,1.77425,1.77418,1.7742,26200001.0
2006-02-02 06:06:00,1.77415,1.77425,1.77415,1.7742,55900000.0
2006-02-02 06:07:00,1.7742,1.77425,1.77415,1.7742,47700000.0
2006-02-02 06:08:00,1.77424,1.77431,1.77424,1.77431,20400000.0
2006-02-02 06:09:00,1.77432,1.77438,1.7742,1.77421,85900001.0
2006-02-02 06:10:00,1.7742,1.77425,1.77415,1.77425,47500000.0
2006-02-02 06:11:00,1.77425,1.77425,1.7742,1.7742,39000000.0
2006-02-02 06:12:00,1.77422,1.77422,1.77402,1.77403,27900000.0
2006-02-02 06:13:00,1.774,1.77405,1.774,1.774,24700000.0
2006-02-02 06:14:00,1.77404,1.77404,1.77404,1.77404,9900000.0
2006-02-02 06:15:00,1.77415,1.77415,1.77403,1.77415,39900001.0
2006-02-02 06:16:00,1.77406,1.77408,1.77395,1.77395,92900000.0
2006-02-02 06:17:00,1.77404,1.77419,1.77404,1.7741,74099999.0
2006-02-02 06:18:00,1.7741,1.77415,1.7741,1.77415,77300001.0
2006-02-02 06:19:00,1.77413,1.77429,1.77413,1.77427,41900000.0
2006-02-02 06:20:00,1.77416,1.77416,1.77415,1.77415,20900000.0
2006-02-02 06:21:00,1.77408,1.77413,1.77402,1.77402,67199999.0
2006-02-02 06:22:00,1.77398,1.77411,1.77398,1.77411,110299997.0
2006-02-02 06:23:00,1.77415,1.77415,1.774,1.774,32300000.0
2006-02-02 06:24:00,1.77398,1.774,1.77385,1.77385,104800000.0
2006-02-02 06:25:00,1.77388,1.77388,1.77375,1.77378,27500000.0
2006-02-02 06:26:00,1.7739,1.77414,1.7739,1.77414,82200001.0
2006-02-02 06:27:00,1.77405,1.77406,1.77394,1.77406,68850000.0
2006-02-02 06:28:00,1.774,1.77407,1.774,1.774,43300000.0
2006-02-02 06:29:00,1.774,1.77405,1.77395,1.77405,46900001.0
2006-02-02 06:30:00,1.77393,1.77393,1.77346,1.77347,34600000.0
2006-02-02 06:31:00,1.77338,1.77379,1.77338,1.77379,33499999.0
2006-02-02 06:32:00,1.7739,1.7739,1.77387,1.7739,44600000.0
2006-02-02 06:33:00,1.77397,1.77403,1.77397,1.77403,17800000.0
2006-02-02 06:34:00,1.77395,1.77413,1.77395,1.7741,111700000.0
2006-02-02 06:35:00,1.77405,1.77407,1.77395,1.774,83899999.0
2006-02-02 06:36:00,1.7741,1.7741,1.77393,1.77393,50700001.0
2006-02-02 06:37:00,1.77383,1.77385,1.77371,1.77385,60400001.0
2006-02-02 06:38:00,1.77392,1.77405,1.77389,1.77397,69999998.0
2006-02-02 06:39:00,1.77394,1.77401,1.77394,1.77401,5900000.0
2006-02-02 06:40:00,1.77405,1.77405,1.77399,1.774,90299999.0
2006-02-02 06:41:00,1.77403,1.77403,1.7739,1.77402,35100000.0
2006-02-02 06:42:00,1.77403,1.77403,1.77394,1.774,30300000.0
2006-02-02 06:43:00,1.77398,1.77402,1.77398,1.77398,19300000.0
2006-02-02 06:44:00,1.77403,1.77403,1.7739,1.77403,76999998.0
2006-02-02 06:45:00,1.774,1.77405,1.7739,1.77398,60599999.0
2006-02-02 06:46:00,1.77403,1.77403,1.77391,1.77393,26600000.0
2006-02-02 06:47:00,1.77392,1.77401,1.77384,1.77384,64099999.0
2006-02-02 06:48:00,1.77396,1.77403,1.7739,1.77403,47500001.0
2006-02-02 06:49:00,1.77395,1.77395,1.77395,1.77395,3700000.0
2006-02-02 06:50:00,1.774,1.774,1.774,1.774,18799999.0
2006-02-02 06:51:00,1.77393,1.77393,1.77376,1.7738,63900000.0
2006-02-02 06:52:00,1.7738,1.7738,1.77343,1.77368,69900001.0
2006-02-02 06:53:00,1.77378,1.77381,1.77371,1.77371,114200000.0
2006-02-02 06:54:00,1.77375,1.77375,1.7737,1.77375,35800000.0
2006-02-02 06:55:00,1.7737,1.7737,1.7737,1.7737,2000000.0
2006-02-02 06:56:00,1.77365,1.77375,1.77365,1.77375,5200000.0
2006-02-02 06:57:00,1.77373,1.77377,1.77373,1.77377,25700000.0
2006-02-02 06:58:00,1.77382,1.77382,1.77378,1.77378,12400000.0
2006-02-02 06:59:00,1.7737,1.77373,1.7736,1.7736,59200001.0
2006-02-02 07:00:00,1.77385,1.77397,1.77385,1.77385,36700000.0
2006-02-02 07:01:00,1.77377,1.77385,1.7737,1.77375,71000001.0
2006-02-02 07:02:00,1.77385,1.77428,1.77385,1.77421,31500000.0
2006-02-02 07:03:00,1.7742,1.77433,1.7742,1.77421,99600001.0
2006-02-02 07:04:00,1.77425,1.77435,1.77425,1.77435,42799999.0
2006-02-02 07:05:00,1.77431,1.77448,1.77431,1.77441,12100000.0
2006-02-02 07:06:00,1.77442,1.77442,1.77438,1.77438,13600000.0
2006-02-02 07:07:00,1.77445,1.77445,1.77432,1.77432,41800000.0
2006-02-02 07:08:00,1.77433,1.77433,1.77419,1.77427,49500001.0
2006-02-02 07:09:00,1.77422,1.77428,1.77419,1.77424,52500000.0
2006-02-02 07:10:00,1.7742,1.77425,1.7742,1.77425,6000000.0
2006-02-02 07:11:00,1.77414,1.77414,1.77411,1.77411,33100000.0
2006-02-02 07:12:00,1.77413,1.77413,1.7741,1.7741,38300001.0
2006-02-02 07:13:00,1.77415,1.77415,1.77405,1.77407,50900000.0
2006-02-02 07:14:00,1.77405,1.77415,1.77405,1.7741,170399999.0
2006-02-02 07:15:00,1.77417,1.77423,1.77406,1.77423,77099999.0
2006-02-02 07:16:00,1.77427,1.7743,1.77426,1.7743,20700000.0
2006-02-02 07:17:00,1.77435,1.77438,1.77427,1.77435,54599999.0
2006-02-02 07:18:00,1.77433,1.77438,1.77433,1.77438,30499999.0
2006-02-02 07:19:00,1.77439,1.7744,1.77429,1.77429,62600001.0
2006-02-02 07:20:00,1.77428,1.77433,1.77419,1.77427,110400001.0
2006-02-02 07:21:00,1.7742,1.77428,1.7742,1.77425,26900000.0
2006-02-02 07:22:00,1.77418,1.77425,1.77418,1.77425,19500000.0
2006-02-02 07:23:00,1.77425,1.77425,1.7742,1.7742,50200001.0
2006-02-02 07:24:00,1.7742,1.77425,1.77415,1.7742,55700000.0
2006-02-02 07:25:00,1.7742,1.77427,1.77412,1.7742,93800001.0
2006-02-02 07:26:00,1.7742,1.77425,1.7742,1.77425,62200001.0
2006-02-02 07:27:00,1.77415,1.77425,1.77415,1.77418,100099999.0
2006-02-02 07:28:00,1.77418,1.7742,1.77418,1.7742,26600000.0
2006-02-02 07:29:00,1.77425,1.77425,1.77425,1.77425,4800000.0
2006-02-02 07:30:00,1.77425,1.77425,1.7742,1.7742,11600000.0
2006-02-02 07:31:00,1.77416,1.77417,1.77413,1.77413,62500000.0
2006-02-02 07:32:00,1.77413,1.7742,1.77385,1.77385,18400000.0
2006-02-02 07:33:00,1.77388,1.7739,1.77365,1.77373,66200000.0
2006-02-02 07:34:00,1.77362,1.77362,1.77328,1.77337,68900002.0
2006-02-02 07:35:00,1.77343,1.77347,1.77331,1.7734,46800000.0
2006-02-02 07:36:00,1.77333,1.77348,1.77312,1.77348,66300000.0
2006-02-02 07:37:00,1.77348,1.77348,1.77322,1.77322,3200000.0
2006-02-02 07:38:00,1.77321,1.77372,1.77321,1.77344,39100000.0
2006-02-02 07:39:00,1.77337,1.77337,1.77333,1.77333,12900000.0
2006-02-02 07:40:00,1.77332,1.77341,1.77326,1.77332,56099999.0
2006-02-02 07:41:00,1.77335,1.77335,1.7733,1.7733,16700000.0
2006-02-02 07:42:00,1.77328,1.77331,1.7732,1.77322,34800000.0
2006-02-02 07:43:00,1.77335,1.77335,1.77312,1.77312,85300001.0
2006-02-02 07:44:00,1.77302,1.77302,1.77262,1.77266,49299999.0
2006-02-02 07:45:00,1.77245,1.77273,1.77214,1.77235,107799999.0
2006-02-02 07:46:00,1.77228,1.7723,1.77221,1.77222,39600000.0
2006-02-02 07:47:00,1.772,1.772,1.77176,1.77185,57200001.0
2006-02-02 07:48:00,1.77183,1.77183,1.77165,1.77165,20600000.0
2006-02-02 07:49:00,1.77152,1.77162,1.77152,1.77156,26800000.0
2006-02-02 07:50:00,1.77154,1.77154,1.77153,1.77153,12800000.0
2006-02-02 07:51:00,1.77153,1.77153,1.77137,1.77146,45300001.0
2006-02-02 07:52:00,1.77149,1.7716,1.77149,1.7715,51300000.0
2006-02-02 07:53:00,1.77145,1.77158,1.77145,1.77153,44100000.0
2006-02-02 07:54:00,1.77145,1.77159,1.77145,1.77152,81099999.0
2006-02-02 07:55:00,1.77145,1.77145,1.77135,1.77135,6400000.0
2006-02-02 07:56:00,1.77145,1.77148,1.77145,1.77148,21500000.0
2006-02-02 07:57:00,1.77157,1.77162,1.77152,1.77152,28700000.0
2006-02-02 07:58:00,1.77145,1.77155,1.77145,1.77155,16800000.0
2006-02-02 07:59:00,1.77156,1.77176,1.77156,1.77176,30600000.0
2006-02-02 08:00:00,1.77175,1.77186,1.77167,1.77167,42800000.0
2006-02-02 08:01:00,1.77166,1.77169,1.77156,1.77156,62400000.0
2006-02-02 08:02:00,1.77162,1.7717,1.7716,1.77162,31400000.0
2006-02-02 08:03:00,1.77164,1.77178,1.77162,1.77162,47700000.0
2006-02-02 08:04:00,1.77159,1.77169,1.7715,1.7715,112700001.0
2006-02-02 08:05:00,1.77148,1.77154,1.77135,1.77148,99500000.0
2006-02-02 08:06:00,1.7714,1.77148,1.7714,1.77148,12800000.0
2006-02-02 08:07:00,1.77139,1.7715,1.77134,1.77134,76300000.0
2006-02-02 08:08:00,1.7713,1.77135,1.77125,1.77135,64400000.0
2006-02-02 08:09:00,1.77128,1.77142,1.77128,1.77142,79499999.0
2006-02-02 08:10:00,1.77138,1.7715,1.77132,1.77145,90000001.0
2006-02-02 08:11:00,1.77143,1.77147,1.77136,1.7714,80999999.0
2006-02-02 08:12:00,1.7714,1.77143,1.77131,1.77139,106399999.0
2006-02-02 08:13:00,1.77138,1.7714,1.77133,1.77135,48799999.0
2006-02-02 08:14:00,1.77141,1.77141,1.77134,1.77134,9200000.0
2006-02-02 08:15:00,1.77138,1.77148,1.77131,1.77148,58300000.0
2006-02-02 08:16:00,1.77137,1.77143,1.77137,1.77143,20500000.0
2006-02-02 08:17:00,1.77138,1.77139,1.7713,1.77139,34300000.0
2006-02-02 08:18:00,1.77136,1.77138,1.77131,1.77138,34199999.0
2006-02-02 08:19:00,1.77136,1.77136,1.77123,1.77133,50199999.0
2006-02-02 08:20:00,1.77132,1.77141,1.77123,1.77137,42800000.0
2006-02-02 08:21:00,1.7713,1.77131,1.77125,1.77126,66899999.0
2006-02-02 08:22:00,1.77139,1.77141,1.77139,1.77141,64199999.0
2006-02-02 08:23:00,1.77145,1.77145,1.77145,1.77145,20000000.0
2006-02-02 08:24:00,1.77142,1.77149,1.77136,1.77147,43900000.0
2006-02-02 08:25:00,1.77137,1.77143,1.77135,1.77138,63300000.0
2006-02-02 08:26:00,1.77132,1.77135,1.77125,1.7713,113999998.0
2006-02-02 08:27:00,1.77125,1.77128,1.77121,1.77128,80800001.0
2006-02-02 08:28:00,1.77123,1.77151,1.77123,1.77148,72700000.0
2006-02-02 08:29:00,1.77139,1.77139,1.77131,1.77131,4700000.0
2006-02-02 08:30:00,1.77115,1.77124,1.77108,1.77115,114399997.0
2006-02-02 08:31:00,1.77108,1.77123,1.77108,1.77123,52500000.0
2006-02-02 08:32:00,1.77125,1.77125,1.77117,1.7712,35800000.0
2006-02-02 08:33:00,1.7712,1.7712,1.77108,1.77108,33500000.0
2006-02-02 08:34:00,1.77104,1.77113,1.77102,1.77108,78799998.0
2006-02-02 08:35:00,1.77113,1.77113,1.77103,1.77108,91600001.0
2006-02-02 08:36:00,1.7711,1.77118,1.7711,1.77118,44600002.0
2006-02-02 08:37:00,1.77113,1.77142,1.77113,1.77142,54800000.0
2006-02-02 08:38:00,1.7714,1.7714,1.77125,1.77125,9400000.0
2006-02-02 08:39:00,1.77118,1.77122,1.77116,1.77119,64700000.0
2006-02-02 08:40:00,1.77116,1.77123,1.77112,1.77112,112799999.0
2006-02-02 08:41:00,1.77115,1.77115,1.77105,1.7711,102199999.0
2006-02-02 08:42:00,1.77113,1.77113,1.77098,1.77107,55800000.0
2006-02-02 08:43:00,1.77111,1.77137,1.77106,1.77135,67500000.0
2006-02-02 08:44:00,1.7714,1.7714,1.77137,1.77137,7800000.0
2006-02-02 08:45:00,1.77148,1.77148,1.77135,1.7714,66600000.0
2006-02-02 08:46:00,1.77135,1.77135,1.77126,1.77135,57899999.0
2006-02-02 08:47:00,1.77135,1.77135,1.7713,1.7713,52300000.0
2006-02-02 08:48:00,1.77135,1.77135,1.77125,1.77125,38700000.0
2006-02-02 08:49:00,1.77135,1.77135,1.7713,1.77132,95899998.0
2006-02-02 08:50:00,1.7713,1.77141,1.7713,1.77133,80400000.0
2006-02-02 08:51:00,1.77132,1.77141,1.77132,1.77137,20800000.0
2006-02-02 08:52:00,1.7714,1.7715,1.7714,1.7714,39700000.0
2006-02-02 08:53:00,1.7714,1.77165,1.77136,1.77161,29220000.0
2006-02-02 08:54:00,1.77179,1.7725,1.77179,1.7725,44200000.0
2006-02-02 08:55:00,1.77277,1.77287,1.77241,1.77247,136599998.0
2006-02-02 08:56:00,1.77245,1.77245,1.77221,1.77221,35199999.0
2006-02-02 08:57:00,1.77231,1.77231,1.77216,1.7722,112099999.0
2006-02-02 08:58:00,1.77216,1.77243,1.77216,1.77243,25400001.0
2006-02-02 08:59:00,1.7726,1.77272,1.7726,1.77262,57100000.0
2006-02-02 09:00:00,1.77265,1.77278,1.77265,1.77273,40000000.0
2006-02-02 09:01:00,1.77289,1.77315,1.77289,1.77315,65500002.0
2006-02-02 09:02:00,1.7733,1.77358,1.7733,1.77348,58900000.0
2006-02-02 09:03:00,1.77357,1.77385,1.77357,1.77369,91999999.0
2006-02-02 09:04:00,1.77359,1.77369,1.77354,1.77363,96000002.0
2006-02-02 09:05:00,1.7737,1.774,1.77365,1.774,51700000.0
2006-02-02 09:06:00,1.77423,1.77463,1.77423,1.77463,35499999.0
2006-02-02 09:07:00,1.77453,1.77453,1.77426,1.77427,85000000.0
2006-02-02 09:08:00,1.77432,1.77456,1.77432,1.7745,85200000.0
2006-02-02 09:09:00,1.7746,1.7746,1.77441,1.77442,39500000.0
2006-02-02 09:10:00,1.77449,1.77453,1.77445,1.77447,72600001.0
2006-02-02 09:11:00,1.77433,1.77444,1.77433,1.77441,115700002.0
2006-02-02 09:12:00,1.77441,1.77441,1.774,1.774,23500000.0
2006-02-02 09:13:00,1.77394,1.77402,1.77388,1.7739,53900001.0
2006-02-02 09:14:00,1.77393,1.77466,1.77393,1.77466,68699998.0
2006-02-02 09:15:00,1.77479,1.77523,1.77479,1.77516,45100000.0
2006-02-02 09:16:00,1.77501,1.77501,1.77466,1.77466,59500000.0
2006-02-02 09:17:00,1.77467,1.7747,1.77461,1.77462,34300000.0
2006-02-02 09:18:00,1.77455,1.77457,1.77451,1.77453,39900000.0
2006-02-02 09:19:00,1.7744,1.7744,1.77414,1.77422,26300000.0
2006-02-02 09:20:00,1.77422,1.77422,1.77407,1.77407,29700001.0
2006-02-02 09:21:00,1.77402,1.77408,1.77402,1.77408,31300000.0
2006-02-02 09:22:00,1.77402,1.77402,1.77387,1.77387,32300000.0
2006-02-02 09:23:00,1.77391,1.77399,1.77387,1.7739,57599999.0
2006-02-02 09:24:00,1.77385,1.77385,1.77378,1.7738,33300000.0
2006-02-02 09:25:00,1.77373,1.77385,1.77372,1.77372,126199999.0
2006-02-02 09:26:00,1.77373,1.77381,1.77372,1.77376,53799999.0
2006-02-02 09:27:00,1.77377,1.77378,1.77361,1.77371,82400000.0
2006-02-02 09:28:00,1.77375,1.77393,1.77375,1.77377,65200001.0
2006-02-02 09:29:00,1.77377,1.77377,1.7736,1.77373,32100000.0
2006-02-02 09:30:00,1.77372,1.77372,1.77333,1.77362,44300000.0
2006-02-02 09:31:00,1.77372,1.77382,1.77363,1.77382,73699999.0
2006-02-02 09:32:00,1.77388,1.77396,1.77377,1.77377,32400000.0
2006-02-02 09:33:00,1.77362,1.77364,1.7734,1.7734,74699999.0
2006-02-02 09:34:00,1.77348,1.77355,1.77335,1.77339,93699999.0
2006-02-02 09:35:00,1.77327,1.77328,1.77311,1.77319,47699999.0
2006-02-02 09:36:00,1.77298,1.77298,1.77266,1.7729,37600000.0
2006-02-02 09:37:00,1.773,1.7732,1.773,1.773,49200000.0
2006-02-02 09:38:00,1.77302,1.77308,1.77293,1.77302,40700000.0
2006-02-02 09:39:00,1.77291,1.77312,1.77291,1.77302,50500000.0
2006-02-02 09:40:00,1.77293,1.77319,1.77293,1.77311,63099999.0
2006-02-02 09:41:00,1.77312,1.77333,1.77307,1.77331,37399999.0
2006-02-02 09:42:00,1.77339,1.77347,1.77339,1.77347,87400000.0
2006-02-02 09:43:00,1.77353,1.77353,1.77344,1.77348,31900000.0
2006-02-02 09:44:00,1.77364,1.77392,1.77364,1.77388,56200000.0
2006-02-02 09:45:00,1.77389,1.77391,1.77364,1.77364,70100000.0
2006-02-02 09:46:00,1.77365,1.77377,1.77364,1.77375,92499999.0
2006-02-02 09:47:00,1.7738,1.77399,1.7738,1.77383,22800000.0
2006-02-02 09:48:00,1.7739,1.77399,1.7739,1.77391,88599999.0
2006-02-02 09:49:00,1.77398,1.77402,1.77391,1.77391,71400000.0
2006-02-02 09:50:00,1.77385,1.77385,1.77366,1.7737,20300000.0
2006-02-02 09:51:00,1.77384,1.774,1.77384,1.774,106899998.0
2006-02-02 09:52:00,1.77392,1.77394,1.77375,1.7738,23500000.0
2006-02-02 09:53:00,1.77367,1.77367,1.77366,1.77366,13700000.0
2006-02-02 09:54:00,1.77361,1.7737,1.77356,1.77366,116500000.0
2006-02-02 09:55:00,1.77375,1.77388,1.77358,1.77388,57700000.0
2006-02-02 09:56:00,1.77398,1.77412,1.77397,1.77412,26400000.0
2006-02-02 09:57:00,1.77417,1.7742,1.77413,1.7742,36300000.0
2006-02-02 09:58:00,1.77429,1.77451,1.77429,1.77451,23300000.0
2006-02-02 09:59:00,1.77459,1.77476,1.77459,1.7747,91400001.0
2006-02-02 10:00:00,1.77472,1.77472,1.77448,1.77448,57199999.0
2006-02-02 10:01:00,1.77453,1.77472,1.77453,1.77472,74900001.0
2006-02-02 10:02:00,1.77476,1.77501,1.77476,1.77501,68200002.0
2006-02-02 10:03:00,1.77517,1.7752,1.77503,1.77503,93500003.0
2006-02-02 10:04:00,1.7749,1.7749,1.77468,1.77479,70399999.0
2006-02-02 10:05:00,1.77473,1.77473,1.7746,1.77467,63100001.0
2006-02-02 10:06:00,1.77463,1.7747,1.77454,1.77467,40100000.0
2006-02-02 10:07:00,1.77463,1.7748,1.7746,1.77462,113199999.0
2006-02-02 10:08:00,1.77447,1.77448,1.77441,1.77448,38800000.0
2006-02-02 10:09:00,1.77452,1.77457,1.77447,1.77457,44199999.0
2006-02-02 10:10:00,1.77461,1.77472,1.7746,1.77469,83200000.0
2006-02-02 10:11:00,1.77437,1.77437,1.77392,1.77395,75899998.0
2006-02-02 10:12:00,1.774,1.77405,1.77395,1.77398,87999999.0
2006-02-02 10:13:00,1.77378,1.77378,1.7736,1.77362,67099999.0
2006-02-02 10:14:00,1.7735,1.7735,1.77337,1.77345,31400000.0
2006-02-02 10:15:00,1.77349,1.7736,1.77347,1.77359,75800001.0
2006-02-02 10:16:00,1.7735,1.7735,1.77325,1.77325,30600000.0
2006-02-02 10:17:00,1.7733,1.77357,1.7733,1.77346,33100000.0
2006-02-02 10:18:00,1.77352,1.77373,1.77352,1.77373,75300001.0
2006-02-02 10:19:00,1.77363,1.77387,1.77363,1.77387,42700000.0
2006-02-02 10:20:00,1.7738,1.77391,1.77376,1.77376,67400000.0
2006-02-02 10:21:00,1.77377,1.77386,1.7737,1.77385,122299999.0
2006-02-02 10:22:00,1.77386,1.77389,1.77386,1.77388,19800000.0
2006-02-02 10:23:00,1.77398,1.7743,1.77398,1.77418,52500000.0
2006-02-02 10:24:00,1.7743,1.77451,1.7743,1.77451,26200000.0
2006-02-02 10:25:00,1.77455,1.77455,1.77437,1.77446,52200000.0
2006-02-02 10:26:00,1.77447,1.77451,1.77429,1.77429,110600001.0
2006-02-02 10:27:00,1.77427,1.77431,1.77427,1.77429,64000001.0
2006-02-02 10:28:00,1.7743,1.77435,1.77425,1.77435,41300000.0
2006-02-02 10:29:00,1.77432,1.77439,1.77432,1.77438,22400000.0
2006-02-02 10:30:00,1.7743,1.77442,1.7743,1.77434,83700000.0
2006-02-02 10:31:00,1.77426,1.77426,1.77418,1.77425,65399999.0
2006-02-02 10:32:00,1.77422,1.77434,1.77421,1.77429,32700000.0
2006-02-02 10:33:00,1.7742,1.7742,1.7741,1.7741,7500000.0
2006-02-02 10:34:00,1.77383,1.77383,1.77355,1.77364,82200002.0
2006-02-02 10:35:00,1.77355,1.77378,1.77355,1.77361,52000000.0
2006-02-02 10:36:00,1.77349,1.77349,1.77341,1.77341,26600000.0
2006-02-02 10:37:00,1.77335,1.77344,1.77324,1.77343,63700001.0
2006-02-02 10:38:00,1.77344,1.77344,1.77337,1.7734,104000002.0
2006-02-02 10:39:00,1.7734,1.77356,1.7734,1.77343,32700000.0
2006-02-02 10:40:00,1.77347,1.77349,1.77335,1.7734,61399999.0
2006-02-02 10:41:00,1.77328,1.77339,1.77327,1.77327,43000000.0
2006-02-02 10:42:00,1.77332,1.77332,1.7732,1.77327,52600000.0
2006-02-02 10:43:00,1.77332,1.77332,1.77315,1.77318,82700001.0
2006-02-02 10:44:00,1.77314,1.77314,1.77297,1.773,99600002.0
2006-02-02 10:45:00,1.77296,1.77296,1.77286,1.77288,33800000.0
2006-02-02 10:46:00,1.7727,1.77271,1.77263,1.77268,37800000.0
2006-02-02 10:47:00,1.77268,1.77297,1.77265,1.77297,63800000.0
2006-02-02 10:48:00,1.7729,1.77305,1.77276,1.77278,70200000.0
2006-02-02 10:49:00,1.77268,1.77279,1.77264,1.77277,36700000.0
2006-02-02 10:50:00,1.77278,1.77295,1.77277,1.77295,45000001.0
2006-02-02 10:51:00,1.773,1.773,1.77279,1.7729,34700000.0
2006-02-02 10:52:00,1.7731,1.77314,1.77304,1.7731,44699999.0
2006-02-02 10:53:00,1.7731,1.77325,1.77286,1.77286,69500000.0
2006-02-02 10:54:00,1.77278,1.77278,1.77261,1.77271,35200000.0
2006-02-02 10:55:00,1.77275,1.77294,1.77258,1.77294,35600000.0
2006-02-02 10:56:00,1.77294,1.77294,1.77274,1.77282,104999999.0
2006-02-02 10:57:00,1.77305,1.77321,1.77305,1.7731,31100000.0
2006-02-02 10:58:00,1.77297,1.77297,1.77246,1.77246,90899999.0
2006-02-02 10:59:00,1.77241,1.77245,1.77191,1.77192,69000000.0
2006-02-02 11:00:00,1.77189,1.772,1.77158,1.77158,84699998.0
2006-02-02 11:01:00,1.77154,1.77177,1.77154,1.77177,74199999.0
2006-02-02 11:02:00,1.7718,1.77181,1.7717,1.77181,27900000.0
2006-02-02 11:03:00,1.77194,1.77197,1.77176,1.77185,82600001.0
2006-02-02 11:04:00,1.77189,1.7719,1.77182,1.77182,75100000.0
2006-02-02 11:05:00,1.77187,1.77193,1.77178,1.77178,109399999.0
2006-02-02 11:06:00,1.77187,1.772,1.77186,1.77186,84699998.0
2006-02-02 11:07:00,1.77189,1.77192,1.77186,1.77191,111799997.0
2006-02-02 11:08:00,1.772,1.77201,1.77185,1.77201,84700000.0
2006-02-02 11:09:00,1.77212,1.77231,1.77212,1.77218,63400000.0
2006-02-02 11:10:00,1.77222,1.77237,1.77222,1.7723,56500000.0
2006-02-02 11:11:00,1.77227,1.77227,1.77214,1.77214,49600000.0
2006-02-02 11:12:00,1.7722,1.77239,1.77218,1.77218,69700000.0
2006-02-02 11:13:00,1.77223,1.77233,1.77215,1.7722,114000000.0
2006-02-02 11:14:00,1.77222,1.77243,1.77222,1.77243,29600000.0
2006-02-02 11:15:00,1.77246,1.77246,1.77236,1.77236,43499999.0
2006-02-02 11:16:00,1.77223,1.77235,1.77216,1.77235,64999999.0
2006-02-02 11:17:00,1.77237,1.77253,1.77237,1.77251,9300000.0
2006-02-02 11:18:00,1.77261,1.77265,1.77243,1.77265,105800000.0
2006-02-02 11:19:00,1.77265,1.77307,1.77265,1.77305,56100000.0
2006-02-02 11:20:00,1.77307,1.77328,1.77305,1.77307,101700000.0
2006-02-02 11:21:00,1.77313,1.77313,1.77302,1.77304,47799999.0
2006-02-02 11:22:00,1.77307,1.77327,1.77307,1.77318,67400001.0
2006-02-02 11:23:00,1.7732,1.77325,1.7732,1.7732,27700000.0
2006-02-02 11:24:00,1.77329,1.77357,1.77327,1.77352,86199999.0
2006-02-02 11:25:00,1.77346,1.77377,1.77346,1.77377,50300000.0
2006-02-02 11:26:00,1.77387,1.774,1.77387,1.77396,44500000.0
2006-02-02 11:27:00,1.77399,1.77402,1.77389,1.77389,22900000.0
2006-02-02 11:28:00,1.77397,1.77402,1.77392,1.77392,60999999.0
2006-02-02 11:29:00,1.77399,1.7743,1.77399,1.7743,59000000.0
2006-02-02 11:30:00,1.77425,1.77425,1.77395,1.77405,110800001.0
2006-02-02 11:31:00,1.77403,1.77411,1.77384,1.774,49900000.0
2006-02-02 11:32:00,1.77398,1.77403,1.77384,1.77384,75699998.0
2006-02-02 11:33:00,1.77382,1.77382,1.77354,1.77355,31800000.0
2006-02-02 11:34:00,1.77347,1.77352,1.77338,1.77345,122800001.0
2006-02-02 11:35:00,1.77339,1.77348,1.77325,1.77328,81199998.0
2006-02-02 11:36:00,1.77319,1.77344,1.77319,1.77344,49300000.0
2006-02-02 11:37:00,1.77345,1.77345,1.77335,1.7734,72200001.0
2006-02-02 11:38:00,1.77342,1.77342,1.77334,1.77338,84599999.0
2006-02-02 11:39:00,1.7734,1.77345,1.7734,1.7734,31500000.0
2006-02-02 11:40:00,1.77337,1.77351,1.77332,1.7734,36100000.0
2006-02-02 11:41:00,1.7734,1.7734,1.77328,1.77328,55100001.0
2006-02-02 11:42:00,1.77334,1.77341,1.77325,1.7733,63200000.0
2006-02-02 11:43:00,1.7733,1.77335,1.77323,1.77325,42300000.0
2006-02-02 11:44:00,1.7733,1.77335,1.77325,1.77335,90299999.0
2006-02-02 11:45:00,1.77331,1.77331,1.77286,1.77286,45199999.0
2006-02-02 11:46:00,1.7728,1.7728,1.77262,1.77262,91700000.0
2006-02-02 11:47:00,1.77262,1.77262,1.7725,1.7725,86800000.0
2006-02-02 11:48:00,1.77255,1.77277,1.77255,1.77275,71500000.0
2006-02-02 11:49:00,1.77268,1.77271,1.77261,1.77261,22600000.0
2006-02-02 11:50:00,1.77264,1.77294,1.77264,1.77294,75600000.0
2006-02-02 11:51:00,1.77299,1.7734,1.77299,1.7734,50699999.0
2006-02-02 11:52:00,1.77348,1.7736,1.77344,1.77357,75299999.0
2006-02-02 11:53:00,1.77363,1.77408,1.77363,1.77408,48200001.0
2006-02-02 11:54:00,1.77396,1.77401,1.77386,1.77388,97600000.0
2006-02-02 11:55:00,1.77386,1.77403,1.7738,1.77403,46000000.0
2006-02-02 11:56:00,1.77406,1.77409,1.77406,1.77409,17100000.0
2006-02-02 11:57:00,1.77398,1.77409,1.77387,1.77402,128800000.0
2006-02-02 11:58:00,1.77385,1.77385,1.77354,1.77354,26900000.0
2006-02-02 11:59:00,1.77358,1.77404,1.77357,1.77404,85200000.0
2006-02-02 12:00:00,1.77405,1.77406,1.77384,1.77405,105300001.0
2006-02-02 12:01:00,1.77405,1.77419,1.77402,1.77418,65600000.0
2006-02-02 12:02:00,1.77421,1.77421,1.77399,1.77399,39600000.0
2006-02-02 12:03:00,1.77397,1.77407,1.77395,1.77407,23400000.0
2006-02-02 12:04:00,1.77404,1.7741,1.77399,1.77403,62969999.0
2006-02-02 12:05:00,1.77418,1.77434,1.77416,1.77434,35900000.0
2006-02-02 12:06:00,1.7744,1.77467,1.7744,1.77462,45799999.0
2006-02-02 12:07:00,1.77461,1.77467,1.77451,1.77467,85599999.0
2006-02-02 12:08:00,1.77458,1.7746,1.77457,1.77457,26699999.0
2006-02-02 12:09:00,1.77442,1.77442,1.77405,1.77414,44700001.0
2006-02-02 12:10:00,1.77408,1.77408,1.7739,1.77393,27300000.0
2006-02-02 12:11:00,1.77392,1.7742,1.77392,1.77417,46300000.0
2006-02-02 12:12:00,1.77424,1.77434,1.7742,1.77427,46900000.0
2006-02-02 12:13:00,1.77434,1.77458,1.77434,1.77458,31099999.0
2006-02-02 12:14:00,1.77455,1.77455,1.77428,1.77436,59000000.0
2006-02-02 12:15:00,1.77439,1.77439,1.77426,1.77431,42500001.0
2006-02-02 12:16:00,1.77431,1.77431,1.77417,1.77427,77599999.0
2006-02-02 12:17:00,1.77427,1.77427,1.77409,1.77414,57700000.0
2006-02-02 12:18:00,1.77404,1.77406,1.77395,1.77406,101099998.0
2006-02-02 12:19:00,1.77417,1.77423,1.77407,1.77407,88900000.0
2006-02-02 12:20:00,1.77413,1.77413,1.77399,1.77413,112599999.0
2006-02-02 12:21:00,1.7741,1.77419,1.77406,1.7741,90099999.0
2006-02-02 12:22:00,1.77405,1.77422,1.77405,1.77422,30400000.0
2006-02-02 12:23:00,1.77428,1.77434,1.77428,1.7743,47300002.0
2006-02-02 12:24:00,1.77426,1.77426,1.77416,1.7742,40800000.0
2006-02-02 12:25:00,1.77416,1.77416,1.77402,1.77403,39599999.0
2006-02-02 12:26:00,1.77402,1.77412,1.77399,1.77404,37900000.0
2006-02-02 12:27:00,1.77405,1.77412,1.77399,1.77408,47900000.0
2006-02-02 12:28:00,1.77413,1.77429,1.77408,1.77412,100900002.0
2006-02-02 12:29:00,1.77421,1.77437,1.77421,1.77429,65700000.0
2006-02-02 12:30:00,1.77437,1.77437,1.77424,1.7743,124000001.0
2006-02-02 12:31:00,1.77434,1.77468,1.77434,1.77457,67900000.0
2006-02-02 12:32:00,1.7745,1.77456,1.7744,1.7745,84599998.0
2006-02-02 12:33:00,1.7746,1.77491,1.77458,1.77491,38900000.0
2006-02-02 12:34:00,1.7749,1.77501,1.7748,1.77498,74900001.0
2006-02-02 12:35:00,1.77503,1.77503,1.77494,1.77503,46800000.0
2006-02-02 12:36:00,1.77502,1.77502,1.77478,1.77485,65700001.0
2006-02-02 12:37:00,1.77475,1.77491,1.77475,1.77491,44600002.0
2006-02-02 12:38:00,1.77495,1.77507,1.77492,1.77499,43500000.0
2006-02-02 12:39:00,1.77483,1.77487,1.77471,1.77471,39300000.0
2006-02-02 12:40:00,1.77468,1.77468,1.77453,1.77463,57900000.0
2006-02-02 12:41:00,1.77453,1.77459,1.77448,1.77448,42600000.0
2006-02-02 12:42:00,1.77445,1.7745,1.77433,1.77433,92499998.0
2006-02-02 12:43:00,1.77425,1.77433,1.77414,1.77427,61100000.0
2006-02-02 12:44:00,1.77416,1.77416,1.77392,1.77393,50300000.0
2006-02-02 12:45:00,1.77393,1.77399,1.77386,1.77393,40600000.0
2006-02-02 12:46:00,1.77392,1.77415,1.77392,1.77415,45299999.0
2006-02-02 12:47:00,1.77417,1.77425,1.77413,1.77413,47400000.0
2006-02-02 12:48:00,1.77412,1.77419,1.77402,1.77402,69599999.0
2006-02-02 12:49:00,1.77397,1.77397,1.77387,1.77387,65699999.0
2006-02-02 12:50:00,1.77387,1.77387,1.77376,1.77387,64199999.0
2006-02-02 12:51:00,1.7737,1.77378,1.7736,1.77372,64700000.0
2006-02-02 12:52:00,1.77359,1.7738,1.77356,1.77377,87500000.0
2006-02-02 12:53:00,1.77378,1.77382,1.77362,1.77362,60900001.0
2006-02-02 12:54:00,1.77363,1.77378,1.7736,1.7737,93699999.0
2006-02-02 12:55:00,1.77379,1.77408,1.77379,1.77405,69800000.0
2006-02-02 12:56:00,1.77405,1.77413,1.77346,1.77355,77999999.0
2006-02-02 12:57:00,1.77359,1.7738,1.77354,1.7738,69800000.0
2006-02-02 12:58:00,1.77388,1.77413,1.77388,1.77413,34800000.0
2006-02-02 12:59:00,1.77396,1.77429,1.77396,1.77429,11000000.0
2006-02-02 13:00:00,1.77442,1.77453,1.77426,1.77453,118599998.0
2006-02-02 13:01:00,1.77443,1.77457,1.77443,1.77456,95299997.0
2006-02-02 13:02:00,1.77446,1.77446,1.77423,1.77423,17900000.0
2006-02-02 13:03:00,1.77429,1.77441,1.77423,1.77436,29900000.0
2006-02-02 13:04:00,1.77438,1.77476,1.77436,1.77476,74500002.0
2006-02-02 13:05:00,1.77491,1.77523,1.77491,1.77515,39100000.0
2006-02-02 13:06:00,1.77534,1.77555,1.77534,1.77536,121499997.0
2006-02-02 13:07:00,1.77558,1.77597,1.77549,1.77597,56100000.0
2006-02-02 13:08:00,1.77603,1.77625,1.77601,1.77613,75799998.0
2006-02-02 13:09:00,1.77603,1.77629,1.77603,1.77627,103300000.0
2006-02-02 13:10:00,1.77615,1.77615,1.77579,1.77579,39800000.0
2006-02-02 13:11:00,1.77582,1.77589,1.77582,1.77587,41500001.0
2006-02-02 13:12:00,1.77567,1.77567,1.77519,1.77525,71599999.0
2006-02-02 13:13:00,1.7751,1.77525,1.7751,1.77525,104900001.0
2006-02-02 13:14:00,1.77521,1.7753,1.77513,1.7753,87899999.0
2006-02-02 13:15:00,1.7754,1.77548,1.77533,1.77533,60999999.0
2006-02-02 13:16:00,1.77523,1.77523,1.77507,1.77517,43300000.0
2006-02-02 13:17:00,1.77519,1.77519,1.77485,1.77485,30100000.0
2006-02-02 13:18:00,1.7748,1.77485,1.77463,1.77463,55400000.0
2006-02-02 13:19:00,1.77468,1.775,1.77463,1.775,50199999.0
2006-02-02 13:20:00,1.77507,1.7751,1.77478,1.77478,59300000.0
2006-02-02 13:21:00,1.7748,1.77484,1.77478,1.77478,35900000.0
2006-02-02 13:22:00,1.77477,1.77477,1.77465,1.77465,42200000.0
2006-02-02 13:23:00,1.77475,1.77497,1.77475,1.77497,24200000.0
2006-02-02 13:24:00,1.77496,1.77498,1.77489,1.77494,55000000.0
2006-02-02 13:25:00,1.77504,1.77505,1.77496,1.77505,72599999.0
2006-02-02 13:26:00,1.77503,1.77503,1.77484,1.77484,42400000.0
2006-02-02 13:27:00,1.77493,1.77514,1.77493,1.77506,58600000.0
2006-02-02 13:28:00,1.77496,1.77497,1.77488,1.77489,52600001.0
2006-02-02 13:29:00,1.77487,1.77493,1.77482,1.77482,85400000.0
2006-02-02 13:30:00,1.77475,1.77481,1.77472,1.77472,95600000.0
2006-02-02 13:31:00,1.77485,1.77502,1.77485,1.77501,29600000.0
2006-02-02 13:32:00,1.77492,1.77492,1.77478,1.77488,86599998.0
2006-02-02 13:33:00,1.7749,1.7749,1.77469,1.7748,57599999.0
2006-02-02 13:34:00,1.77471,1.77489,1.77471,1.7748,93600000.0
2006-02-02 13:35:00,1.77473,1.77488,1.77473,1.77488,64900000.0
2006-02-02 13:36:00,1.77492,1.77492,1.77468,1.77468,93300001.0
2006-02-02 13:37:00,1.7746,1.7746,1.77441,1.77441,63700001.0
2006-02-02 13:38:00,1.77451,1.77457,1.7745,1.77456,57600000.0
2006-02-02 13:39:00,1.7746,1.77465,1.77455,1.77458,76400000.0
2006-02-02 13:40:00,1.77463,1.77467,1.7746,1.77464,57000000.0
2006-02-02 13:41:00,1.77461,1.77461,1.77438,1.77438,23600000.0
2006-02-02 13:42:00,1.77437,1.77459,1.77437,1.77447,30800000.0
2006-02-02 13:43:00,1.77438,1.77438,1.77422,1.77423,42899999.0
2006-02-02 13:44:00,1.77417,1.77417,1.7739,1.77391,41700000.0
2006-02-02 13:45:00,1.77378,1.77396,1.77359,1.77379,69899999.0
2006-02-02 13:46:00,1.77379,1.77399,1.77379,1.77394,68699999.0
2006-02-02 13:47:00,1.77398,1.77422,1.77397,1.77397,49500000.0
2006-02-02 13:48:00,1.77391,1.77415,1.77387,1.77415,77100000.0
2006-02-02 13:49:00,1.77418,1.77442,1.77417,1.77442,61999999.0
2006-02-02 13:50:00,1.77443,1.77445,1.77435,1.77445,17700000.0
2006-02-02 13:51:00,1.77447,1.77453,1.77434,1.77434,39400000.0
2006-02-02 13:52:00,1.77438,1.7745,1.77438,1.77441,53599999.0
2006-02-02 13:53:00,1.77435,1.77449,1.77432,1.77448,92599999.0
2006-02-02 13:54:00,1.77452,1.77456,1.7745,1.7745,55600000.0
2006-02-02 13:55:00,1.77438,1.77438,1.77429,1.77432,35500000.0
2006-02-02 13:56:00,1.77433,1.77441,1.77431,1.77433,54500000.0
2006-02-02 13:57:00,1.77439,1.77445,1.77439,1.77445,9800000.0
2006-02-02 13:58:00,1.77447,1.77454,1.77447,1.77453,62099999.0
2006-02-02 13:59:00,1.77457,1.77472,1.77456,1.77472,73800000.0
2006-02-02 14:00:00,1.77481,1.77487,1.77474,1.77484,71300001.0
2006-02-02 14:01:00,1.77493,1.77493,1.7748,1.7748,24800000.0
2006-02-02 14:02:00,1.7748,1.77485,1.7748,1.7748,63500001.0
2006-02-02 14:03:00,1.77488,1.77488,1.7748,1.7748,39400000.0
2006-02-02 14:04:00,1.77475,1.77489,1.77468,1.77477,66299999.0
2006-02-02 14:05:00,1.77466,1.77466,1.77456,1.77464,54700001.0
2006-02-02 14:06:00,1.77457,1.77457,1.77443,1.77443,29200000.0
2006-02-02 14:07:00,1.77433,1.77453,1.77424,1.77453,66600000.0
2006-02-02 14:08:00,1.77457,1.77457,1.77432,1.77438,55800000.0
2006-02-02 14:09:00,1.77443,1.7745,1.77424,1.77424,60799999.0
2006-02-02 14:10:00,1.77411,1.77411,1.77387,1.77389,34599999.0
2006-02-02 14:11:00,1.77373,1.77392,1.77371,1.77382,37600000.0
2006-02-02 14:12:00,1.77382,1.77414,1.77367,1.7741,75300000.0
2006-02-02 14:13:00,1.77413,1.77425,1.77407,1.77419,33300001.0
2006-02-02 14:14:00,1.77421,1.77438,1.77421,1.77438,80799999.0
2006-02-02 14:15:00,1.77434,1.77441,1.77405,1.77441,65099999.0
2006-02-02 14:16:00,1.77448,1.77459,1.77442,1.7745,84700001.0
2006-02-02 14:17:00,1.77452,1.77452,1.77436,1.77438,52000000.0
2006-02-02 14:18:00,1.77465,1.77488,1.77455,1.77488,69199999.0
2006-02-02 14:19:00,1.77493,1.77493,1.77479,1.77486,34400000.0
2006-02-02 14:20:00,1.77479,1.77494,1.77479,1.7749,61400001.0
2006-02-02 14:21:00,1.77475,1.77485,1.77475,1.7748,12900000.0
2006-02-02 14:22:00,1.7748,1.7748,1.77475,1.77475,33000000.0
2006-02-02 14:23:00,1.77482,1.77491,1.77473,1.77479,38000000.0
2006-02-02 14:24:00,1.77469,1.77475,1.77461,1.77472,40800000.0
2006-02-02 14:25:00,1.77476,1.77496,1.77476,1.77488,37400000.0
2006-02-02 14:26:00,1.77495,1.77497,1.77485,1.77497,67700000.0
2006-02-02 14:27:00,1.775,1.7755,1.77494,1.7755,55100001.0
2006-02-02 14:28:00,1.77556,1.77582,1.77556,1.77568,65599999.0
2006-02-02 14:29:00,1.77572,1.77576,1.77561,1.77566,86400002.0
2006-02-02 14:30:00,1.77572,1.776,1.77567,1.77586,65100000.0
2006-02-02 14:31:00,1.77578,1.77578,1.77565,1.77565,24800000.0
2006-02-02 14:32:00,1.77575,1.7758,1.77575,1.7758,3500000.0
2006-02-02 14:33:00,1.77591,1.77603,1.77589,1.77598,47100000.0
2006-02-02 14:34:00,1.776,1.77611,1.77599,1.77607,94300000.0
2006-02-02 14:35:00,1.77602,1.77609,1.77583,1.77583,45500000.0
2006-02-02 14:36:00,1.77589,1.77589,1.77575,1.77575,103400002.0
2006-02-02 14:37:00,1.77577,1.77581,1.77565,1.77565,162800001.0
2006-02-02 14:38:00,1.77555,1.77559,1.77552,1.77552,48199999.0
2006-02-02 14:39:00,1.77558,1.77563,1.77552,1.77552,38500000.0
2006-02-02 14:40:00,1.77541,1.77545,1.77535,1.7754,53400000.0
2006-02-02 14:41:00,1.77545,1.77572,1.77545,1.77572,26700000.0
2006-02-02 14:42:00,1.77578,1.77597,1.77578,1.77579,101200002.0
2006-02-02 14:43:00,1.77584,1.77597,1.77584,1.77585,83600002.0
2006-02-02 14:44:00,1.77587,1.77593,1.77581,1.77593,66500001.0
2006-02-02 14:45:00,1.77592,1.77595,1.77552,1.77552,57200001.0
2006-02-02 14:46:00,1.7755,1.77564,1.7755,1.77554,59399999.0
2006-02-02 14:47:00,1.77544,1.77568,1.77544,1.77549,44100000.0
2006-02-02 14:48:00,1.77565,1.77569,1.7756,1.77569,26500000.0
2006-02-02 14:49:00,1.77583,1.7759,1.77547,1.77547,57000000.0
2006-02-02 14:50:00,1.77545,1.77547,1.77538,1.77547,48000000.0
2006-02-02 14:51:00,1.77552,1.77559,1.7755,1.77552,71400000.0
2006-02-02 14:52:00,1.77546,1.77561,1.77546,1.77547,53200000.0
2006-02-02 14:53:00,1.77538,1.77538,1.77512,1.77524,28200000.0
2006-02-02 14:54:00,1.77529,1.77539,1.77527,1.77539,24800000.0
2006-02-02 14:55:00,1.77542,1.77574,1.77542,1.77574,70100001.0
2006-02-02 14:56:00,1.77577,1.77578,1.77569,1.77569,63200001.0
2006-02-02 14:57:00,1.77575,1.77581,1.77555,1.77555,107700000.0
2006-02-02 14:58:00,1.77562,1.77571,1.77559,1.77559,55450000.0
2006-02-02 14:59:00,1.7755,1.77564,1.7755,1.7756,48400000.0
2006-02-02 15:00:00,1.77559,1.77562,1.77546,1.77562,64300000.0
2006-02-02 15:01:00,1.77556,1.77569,1.77544,1.77557,78099999.0
2006-02-02 15:02:00,1.77569,1.77578,1.77559,1.77559,29800000.0
2006-02-02 15:03:00,1.77564,1.77577,1.77564,1.77577,29000000.0
2006-02-02 15:04:00,1.77589,1.77601,1.77589,1.77601,22600000.0
2006-02-02 15:05:00,1.77618,1.7763,1.77608,1.7763,70600000.0
2006-02-02 15:06:00,1.77619,1.77629,1.77616,1.77625,74000001.0
2006-02-02 15:07:00,1.77623,1.7764,1.77613,1.7764,29100000.0
2006-02-02 15:08:00,1.77633,1.77744,1.77633,1.77742,38400000.0
2006-02-02 15:09:00,1.7775,1.7777,1.77749,1.7777,72300000.0
2006-02-02 15:10:00,1.77749,1.77749,1.77741,1.77741,35199998.0
2006-02-02 15:11:00,1.77726,1.77726,1.77705,1.77705,56500000.0
2006-02-02 15:12:00,1.77703,1.77706,1.77686,1.77687,94600002.0
2006-02-02 15:13:00,1.77672,1.77697,1.77672,1.77679,91000003.0
2006-02-02 15:14:00,1.77688,1.7771,1.7768,1.7771,14900000.0
2006-02-02 15:15:00,1.77716,1.77742,1.77699,1.77742,94299999.0
2006-02-02 15:16:00,1.77755,1.77766,1.77753,1.77761,44400000.0
2006-02-02 15:17:00,1.7776,1.77762,1.77758,1.77758,79099998.0
2006-02-02 15:18:00,1.77763,1.77772,1.7776,1.77764,105800001.0
2006-02-02 15:19:00,1.77763,1.77809,1.77758,1.77808,114200001.0
2006-02-02 15:20:00,1.77802,1.77807,1.77775,1.77775,81000001.0
2006-02-02 15:21:00,1.77769,1.77783,1.77764,1.77783,54600000.0
2006-02-02 15:22:00,1.77785,1.7782,1.77779,1.77816,71900000.0
2006-02-02 15:23:00,1.77811,1.77811,1.77789,1.77791,88600000.0
2006-02-02 15:24:00,1.77793,1.77793,1.77775,1.77775,80300000.0
2006-02-02 15:25:00,1.77785,1.77785,1.77772,1.77772,97999998.0
2006-02-02 15:26:00,1.7776,1.7776,1.7774,1.7774,67500001.0
2006-02-02 15:27:00,1.77731,1.77731,1.77713,1.77716,26700000.0
2006-02-02 15:28:00,1.77718,1.77718,1.77709,1.77709,36300000.0
2006-02-02 15:29:00,1.77714,1.77719,1.77664,1.77664,93600000.0
2006-02-02 15:30:00,1.77662,1.77681,1.77659,1.77664,40600000.0
2006-02-02 15:31:00,1.77677,1.77677,1.77636,1.77652,81399999.0
2006-02-02 15:32:00,1.77646,1.77654,1.77631,1.77636,81000000.0
2006-02-02 15:33:00,1.77649,1.77664,1.77649,1.77654,81600000.0
2006-02-02 15:34:00,1.77639,1.77655,1.77631,1.77655,99299997.0
2006-02-02 15:35:00,1.77666,1.77694,1.77657,1.77676,93699997.0
2006-02-02 15:36:00,1.77662,1.7767,1.77654,1.77654,50500000.0
2006-02-02 15:37:00,1.7766,1.77684,1.7766,1.77679,50500000.0
2006-02-02 15:38:00,1.77668,1.77684,1.77662,1.77677,73099999.0
2006-02-02 15:39:00,1.77677,1.77679,1.77654,1.77654,58699999.0
2006-02-02 15:40:00,1.77643,1.77649,1.77634,1.77635,111199998.0
2006-02-02 15:41:00,1.77618,1.77618,1.77592,1.77605,46800000.0
2006-02-02 15:42:00,1.77602,1.77617,1.77593,1.77617,94700000.0
2006-02-02 15:43:00,1.77613,1.77616,1.77588,1.77616,56100000.0
2006-02-02 15:44:00,1.77622,1.77624,1.77587,1.77587,38700000.0
2006-02-02 15:45:00,1.77589,1.77617,1.77589,1.77593,36999999.0
2006-02-02 15:46:00,1.77585,1.77585,1.77566,1.77577,36200000.0
2006-02-02 15:47:00,1.77563,1.77563,1.77541,1.77541,45799999.0
2006-02-02 15:48:00,1.77553,1.77575,1.77546,1.77568,63000000.0
2006-02-02 15:49:00,1.7757,1.776,1.7757,1.776,127400000.0
2006-02-02 15:50:00,1.77598,1.77618,1.77596,1.77618,46900001.0
2006-02-02 15:51:00,1.77633,1.7764,1.77626,1.7764,20800000.0
2006-02-02 15:52:00,1.77635,1.77635,1.77593,1.77593,112599997.0
2006-02-02 15:53:00,1.77593,1.77593,1.77565,1.77568,20100000.0
2006-02-02 15:54:00,1.77545,1.77545,1.7748,1.77481,66900000.0
2006-02-02 15:55:00,1.77473,1.77481,1.77442,1.7747,57800000.0
2006-02-02 15:56:00,1.7747,1.77484,1.7746,1.77482,64400000.0
2006-02-02 15:57:00,1.775,1.775,1.77433,1.77433,26600000.0
2006-02-02 15:58:00,1.77417,1.77419,1.77383,1.77383,48700000.0
2006-02-02 15:59:00,1.77382,1.77432,1.77382,1.77422,40100000.0
2006-02-02 16:00:00,1.77418,1.77418,1.77381,1.77381,49000000.0
2006-02-02 16:01:00,1.774,1.77405,1.77386,1.77403,67799999.0
2006-02-02 16:02:00,1.77397,1.77437,1.77397,1.77437,46500000.0
2006-02-02 16:03:00,1.77445,1.77471,1.77445,1.77454,62400001.0
2006-02-02 16:04:00,1.77445,1.77445,1.7741,1.7741,77300001.0
2006-02-02 16:05:00,1.77402,1.77413,1.77398,1.77412,71599999.0
2006-02-02 16:06:00,1.7741,1.77429,1.77398,1.77429,51600000.0
2006-02-02 16:07:00,1.77428,1.77435,1.77412,1.77435,68000001.0
2006-02-02 16:08:00,1.77435,1.77435,1.77417,1.7742,67300000.0
2006-02-02 16:09:00,1.77418,1.7743,1.77407,1.77416,67099999.0
2006-02-02 16:10:00,1.77411,1.7743,1.77411,1.77415,27000000.0
2006-02-02 16:11:00,1.77408,1.77423,1.77405,1.77423,97300000.0
2006-02-02 16:12:00,1.77425,1.77432,1.77419,1.77426,98200000.0
2006-02-02 16:13:00,1.7743,1.77459,1.77423,1.77459,83300002.0
2006-02-02 16:14:00,1.77455,1.77487,1.77454,1.77486,55500000.0
2006-02-02 16:15:00,1.77483,1.77502,1.77475,1.77494,72800000.0
2006-02-02 16:16:00,1.7747,1.77485,1.77452,1.77452,53700000.0
2006-02-02 16:17:00,1.77457,1.77465,1.7745,1.77462,77499998.0
2006-02-02 16:18:00,1.77461,1.77468,1.77461,1.77468,93699998.0
2006-02-02 16:19:00,1.7747,1.77475,1.77468,1.77475,28600000.0
2006-02-02 16:20:00,1.77475,1.77475,1.7747,1.7747,23600000.0
2006-02-02 16:21:00,1.77475,1.77475,1.7746,1.7747,51700001.0
2006-02-02 16:22:00,1.77467,1.77483,1.77452,1.77483,65899999.0
2006-02-02 16:23:00,1.7748,1.77491,1.77475,1.77491,50600000.0
2006-02-02 16:24:00,1.77497,1.77502,1.7749,1.7749,45100000.0
2006-02-02 16:25:00,1.77486,1.77488,1.77471,1.77476,66500000.0
2006-02-02 16:26:00,1.77492,1.77505,1.77492,1.77498,74999999.0
2006-02-02 16:27:00,1.77488,1.77501,1.77484,1.775,55700001.0
2006-02-02 16:28:00,1.77495,1.77498,1.77482,1.77482,94599999.0
2006-02-02 16:29:00,1.77484,1.77484,1.77476,1.77476,17600000.0
2006-02-02 16:30:00,1.7745,1.77475,1.77449,1.77475,64499999.0
2006-02-02 16:31:00,1.77476,1.77481,1.77469,1.77472,84099999.0
2006-02-02 16:32:00,1.77467,1.77467,1.77457,1.77464,53500000.0
2006-02-02 16:33:00,1.77459,1.7746,1.77439,1.77439,59100000.0
2006-02-02 16:34:00,1.7744,1.77452,1.77435,1.77452,37700000.0
2006-02-02 16:35:00,1.77451,1.77451,1.77422,1.77422,48099999.0
2006-02-02 16:36:00,1.77425,1.77435,1.77425,1.7743,60000000.0
2006-02-02 16:37:00,1.77434,1.77456,1.77434,1.77455,76800000.0
2006-02-02 16:38:00,1.77448,1.7749,1.77448,1.7749,89200000.0
2006-02-02 16:39:00,1.77484,1.77489,1.77466,1.77475,35800000.0
2006-02-02 16:40:00,1.77467,1.77476,1.77445,1.77445,66500000.0
2006-02-02 16:41:00,1.77413,1.77446,1.77413,1.77438,91699998.0
2006-02-02 16:42:00,1.77446,1.77446,1.7743,1.7743,29800000.0
2006-02-02 16:43:00,1.77422,1.77437,1.77422,1.77425,28700000.0
2006-02-02 16:44:00,1.77426,1.7743,1.77414,1.77425,47900001.0
2006-02-02 16:45:00,1.77427,1.77427,1.77409,1.77409,15200000.0
2006-02-02 16:46:00,1.77417,1.77425,1.77415,1.7742,84400000.0
2006-02-02 16:47:00,1.77414,1.77423,1.77406,1.7741,65870000.0
2006-02-02 16:48:00,1.77409,1.77409,1.77372,1.77372,21900000.0
2006-02-02 16:49:00,1.77368,1.77391,1.77366,1.77391,35800001.0
2006-02-02 16:50:00,1.77397,1.77404,1.77392,1.77401,105800001.0
2006-02-02 16:51:00,1.77406,1.77406,1.77383,1.77403,70000000.0
2006-02-02 16:52:00,1.77395,1.77402,1.77378,1.7738,89999998.0
2006-02-02 16:53:00,1.77357,1.77362,1.7734,1.77362,57500000.0
2006-02-02 16:54:00,1.77352,1.77361,1.7735,1.77355,40700000.0
2006-02-02 16:55:00,1.77358,1.77376,1.77352,1.77376,42500001.0
2006-02-02 16:56:00,1.77371,1.77372,1.77354,1.77354,53699999.0
2006-02-02 16:57:00,1.77358,1.77377,1.77358,1.77375,73600000.0
2006-02-02 16:58:00,1.77377,1.77388,1.77372,1.77388,78800000.0
2006-02-02 16:59:00,1.77405,1.7744,1.77396,1.7744,74100000.0
2006-02-02 17:00:00,1.77442,1.77456,1.77436,1.7745,96500000.0
2006-02-02 17:01:00,1.77463,1.77515,1.77461,1.77515,79299999.0
2006-02-02 17:02:00,1.77543,1.77572,1.77527,1.77527,61299999.0
2006-02-02 17:03:00,1.77524,1.77529,1.77507,1.77508,66699998.0
2006-02-02 17:04:00,1.77504,1.77513,1.77481,1.77481,69600001.0
2006-02-02 17:05:00,1.77474,1.77511,1.77474,1.7751,22200000.0
2006-02-02 17:06:00,1.77513,1.77523,1.775,1.77517,83700003.0
2006-02-02 17:07:00,1.77517,1.77537,1.77517,1.77537,61799999.0
2006-02-02 17:08:00,1.7754,1.77585,1.7754,1.77581,47600001.0
2006-02-02 17:09:00,1.77598,1.77617,1.77589,1.77614,82800000.0
2006-02-02 17:10:00,1.77621,1.7763,1.77601,1.7763,54000000.0
2006-02-02 17:11:00,1.77633,1.77664,1.77633,1.77664,145899997.0
2006-02-02 17:12:00,1.77672,1.77681,1.77656,1.77671,105599998.0
2006-02-02 17:13:00,1.77694,1.77743,1.77694,1.77733,34400000.0
2006-02-02 17:14:00,1.7774,1.7774,1.77724,1.77724,63600000.0
2006-02-02 17:15:00,1.77695,1.77695,1.77659,1.77661,78899999.0
2006-02-02 17:16:00,1.77662,1.77666,1.77653,1.77664,116600002.0
2006-02-02 17:17:00,1.77663,1.77732,1.77663,1.77695,70900000.0
2006-02-02 17:18:00,1.77684,1.77689,1.77679,1.77685,68100001.0
2006-02-02 17:19:00,1.7767,1.77676,1.77663,1.77671,44900000.0
2006-02-02 17:20:00,1.77656,1.7766,1.77642,1.77648,79699999.0
2006-02-02 17:21:00,1.7766,1.77673,1.7766,1.77667,54600001.0
2006-02-02 17:22:00,1.77663,1.77708,1.77662,1.77708,18700000.0
2006-02-02 17:23:00,1.77753,1.77838,1.77753,1.77829,45800000.0
2006-02-02 17:24:00,1.7783,1.77835,1.77823,1.7783,55900000.0
2006-02-02 17:25:00,1.77843,1.77851,1.77833,1.77836,59099999.0
2006-02-02 17:26:00,1.7784,1.77849,1.77833,1.77833,110300000.0
2006-02-02 17:27:00,1.77827,1.77846,1.77827,1.77827,78600000.0
2006-02-02 17:28:00,1.77847,1.7789,1.77847,1.7789,57599999.0
2006-02-02 17:29:00,1.779,1.77924,1.779,1.77919,74500001.0
2006-02-02 17:30:00,1.77913,1.77913,1.77869,1.77873,89400001.0
2006-02-02 17:31:00,1.77844,1.77844,1.77841,1.77841,20300000.0
2006-02-02 17:32:00,1.77833,1.7784,1.7781,1.7781,43500001.0
2006-02-02 17:33:00,1.77793,1.7783,1.7779,1.77791,91600000.0
2006-02-02 17:34:00,1.77783,1.77795,1.77778,1.7779,30600000.0
2006-02-02 17:35:00,1.77797,1.77819,1.77797,1.7781,71400001.0
2006-02-02 17:36:00,1.77812,1.77816,1.77802,1.77808,70900000.0
2006-02-02 17:37:00,1.77807,1.77823,1.77807,1.77821,65500000.0
2006-02-02 17:38:00,1.77823,1.77826,1.77816,1.7782,72600000.0
2006-02-02 17:39:00,1.77827,1.77827,1.77822,1.77822,74400000.0
2006-02-02 17:40:00,1.77814,1.77814,1.77792,1.77799,54400000.0
2006-02-02 17:41:00,1.77796,1.77814,1.77796,1.77807,85800000.0
2006-02-02 17:42:00,1.77808,1.7784,1.77808,1.7784,119900000.0
2006-02-02 17:43:00,1.77843,1.77847,1.77828,1.77847,68999999.0
2006-02-02 17:44:00,1.7784,1.77866,1.7784,1.77862,52700000.0
2006-02-02 17:45:00,1.77856,1.7787,1.77852,1.7787,47000000.0
2006-02-02 17:46:00,1.77875,1.77885,1.77868,1.77878,54700001.0
2006-02-02 17:47:00,1.77913,1.77978,1.77913,1.77969,20500000.0
2006-02-02 17:48:00,1.77967,1.77996,1.77956,1.77956,71699999.0
2006-02-02 17:49:00,1.77952,1.77959,1.77942,1.77942,57999998.0
2006-02-02 17:50:00,1.77928,1.7794,1.77923,1.77937,82799999.0
2006-02-02 17:51:00,1.77938,1.7794,1.77906,1.77907,76799999.0
2006-02-02 17:52:00,1.77903,1.77929,1.77903,1.77929,47300000.0
2006-02-02 17:53:00,1.7794,1.77949,1.77937,1.77946,50500000.0
2006-02-02 17:54:00,1.77936,1.77936,1.77914,1.77919,86399999.0
2006-02-02 17:55:00,1.77908,1.77908,1.77892,1.77893,40600000.0
2006-02-02 17:56:00,1.77885,1.7789,1.77876,1.7789,41600001.0
2006-02-02 17:57:00,1.77887,1.77899,1.77882,1.77892,61900001.0
2006-02-02 17:58:00,1.7789,1.779,1.77883,1.77883,43500000.0
2006-02-02 17:59:00,1.77885,1.7789,1.77864,1.77869,52999999.0
2006-02-02 18:00:00,1.77865,1.77884,1.77864,1.77884,66899998.0
2006-02-02 18:01:00,1.779,1.77909,1.77886,1.77904,992399997.0
2006-02-02 18:02:00,1.77907,1.7793,1.77895,1.7793,1004700000.0
2006-02-02 18:03:00,1.77938,1.7797,1.77921,1.77921,1287900008.0
2006-02-02 18:04:00,1.77927,1.77947,1.77914,1.7794,966499999.0
2006-02-02 18:05:00,1.7793,1.7793,1.779,1.77905,1084600000.0
2006-02-02 18:06:00,1.779,1.77912,1.77896,1.77899,1017699995.0
2006-02-02 18:07:00,1.77893,1.77896,1.77865,1.77881,1231849994.0
2006-02-02 18:08:00,1.7789,1.77948,1.77883,1.77946,1184699999.0
2006-02-02 18:09:00,1.77948,1.77948,1.7791,1.7791,453300002.0
2006-02-02 18:10:00,1.77908,1.77919,1.77905,1.77905,729600004.0
2006-02-02 18:11:00,1.77909,1.77923,1.77901,1.77923,577649996.0
2006-02-02 18:12:00,1.77927,1.77938,1.77921,1.77922,708899994.0
2006-02-02 18:13:00,1.77925,1.77985,1.77925,1.77985,527250001.0
2006-02-02 18:14:00,1.77986,1.77987,1.77958,1.77962,661049996.0
2006-02-02 18:15:00,1.77985,1.77989,1.77969,1.7797,965400005.0
2006-02-02 18:16:00,1.7797,1.77971,1.77884,1.77898,817550001.0
2006-02-02 18:17:00,1.77889,1.77943,1.77889,1.77943,404199997.0
2006-02-02 18:18:00,1.77946,1.77955,1.77926,1.77928,648399999.0
2006-02-02 18:19:00,1.77938,1.77977,1.77938,1.77948,581999994.0
2006-02-02 18:20:00,1.77954,1.78008,1.77952,1.78008,554900003.0
2006-02-02 18:21:00,1.78018,1.78037,1.78006,1.78023,818799997.0
2006-02-02 18:22:00,1.78029,1.78048,1.78029,1.78031,513899999.0
2006-02-02 18:23:00,1.78035,1.78042,1.78024,1.78042,895700000.0
2006-02-02 18:24:00,1.78041,1.78041,1.78011,1.78014,730150004.0
2006-02-02 18:25:00,1.77997,1.78006,1.77975,1.77992,722499998.0
2006-02-02 18:26:00,1.77997,1.7804,1.77997,1.7804,573100002.0
2006-02-02 18:27:00,1.78049,1.78087,1.78049,1.78049,893799997.0
2006-02-02 18:28:00,1.7805,1.78107,1.7805,1.78051,299499999.0
2006-02-02 18:29:00,1.78043,1.78054,1.78038,1.78047,686416993.0
2006-02-02 18:30:00,1.78047,1.78063,1.78041,1.78041,558299994.0
2006-02-02 18:31:00,1.78045,1.78075,1.78045,1.78075,473400002.0
2006-02-02 18:32:00,1.78082,1.78101,1.7808,1.78082,446699998.0
2006-02-02 18:33:00,1.78077,1.78077,1.7805,1.78052,623199996.0
2006-02-02 18:34:00,1.78041,1.78041,1.77954,1.77959,628299997.0
2006-02-02 18:35:00,1.77951,1.77957,1.77922,1.77946,432400000.0
2006-02-02 18:36:00,1.77943,1.77952,1.77926,1.77952,104200001.0
2006-02-02 18:37:00,1.77958,1.77974,1.77946,1.77952,119200003.0
2006-02-02 18:38:00,1.77965,1.78049,1.77965,1.78049,189299998.0
2006-02-02 18:39:00,1.78049,1.78058,1.78036,1.78045,218300000.0
2006-02-02 18:40:00,1.78043,1.78094,1.78016,1.78078,329999997.0
2006-02-02 18:41:00,1.78082,1.78095,1.78081,1.78085,328800002.0
2006-02-02 18:42:00,1.78089,1.7812,1.78089,1.78102,144299998.0
2006-02-02 18:43:00,1.78096,1.78096,1.78045,1.78045,147249999.0
2006-02-02 18:44:00,1.7804,1.78054,1.78038,1.78048,383700002.0
2006-02-02 18:45:00,1.78045,1.78045,1.78001,1.78001,222549996.0
2006-02-02 18:46:00,1.77998,1.7802,1.7799,1.78017,129399999.0
2006-02-02 18:47:00,1.78018,1.78032,1.78005,1.78012,170500000.0
2006-02-02 18:48:00,1.78006,1.78033,1.78006,1.7802,340899999.0
2006-02-02 18:49:00,1.7801,1.7801,1.77959,1.77985,97999999.0
2006-02-02 18:50:00,1.77995,1.78037,1.77995,1.78037,191200000.0
2006-02-02 18:51:00,1.7805,1.78071,1.78047,1.78049,476399997.0
2006-02-02 18:52:00,1.78035,1.78046,1.78028,1.78045,484100000.0
2006-02-02 18:53:00,1.7804,1.78061,1.78035,1.78061,345049998.0
2006-02-02 18:54:00,1.78064,1.78089,1.78064,1.78065,286700000.0
2006-02-02 18:55:00,1.78065,1.78065,1.78043,1.78043,478300001.0
2006-02-02 18:56:00,1.7804,1.78051,1.78032,1.78044,253900002.0
2006-02-02 18:57:00,1.7804,1.78053,1.78033,1.78047,413400003.0
2006-02-02 18:58:00,1.78042,1.78042,1.78025,1.78035,588299998.0
2006-02-02 18:59:00,1.78035,1.78054,1.78028,1.7803,342900001.0
2006-02-02 19:00:00,1.78027,1.78056,1.78027,1.7805,302699999.0
2006-02-02 19:01:00,1.78052,1.78058,1.78045,1.7805,71700001.0
2006-02-02 19:02:00,1.78047,1.78051,1.78036,1.78037,397199996.0
2006-02-02 19:03:00,1.78033,1.78033,1.7798,1.7798,618799993.0
2006-02-02 19:04:00,1.77985,1.78008,1.77964,1.77995,291599999.0
2006-02-02 19:05:00,1.7799,1.77995,1.77964,1.77967,151950000.0
2006-02-02 19:06:00,1.77962,1.77972,1.77946,1.77965,667700002.0
2006-02-02 19:07:00,1.77962,1.77982,1.77962,1.77982,359200003.0
2006-02-02 19:08:00,1.77983,1.78001,1.77982,1.77995,498900000.0
2006-02-02 19:09:00,1.77995,1.77995,1.77985,1.77995,257900000.0
2006-02-02 19:10:00,1.77994,1.78003,1.77989,1.77989,434100000.0
2006-02-02 19:11:00,1.77994,1.78019,1.77994,1.78015,113399998.0
2006-02-02 19:12:00,1.7802,1.78025,1.78017,1.7802,199400001.0
2006-02-02 19:13:00,1.78027,1.78044,1.78023,1.78044,391099999.0
2006-02-02 19:14:00,1.7804,1.78045,1.7804,1.78045,165099998.0
2006-02-02 19:15:00,1.78047,1.78057,1.78042,1.78042,450500000.0
2006-02-02 19:16:00,1.78035,1.78035,1.78008,1.78019,116700000.0
2006-02-02 19:17:00,1.78022,1.78025,1.78016,1.78017,215399999.0
2006-02-02 19:18:00,1.78013,1.78013,1.77998,1.78005,285399999.0
2006-02-02 19:19:00,1.78007,1.78015,1.78003,1.78008,271000000.0
2006-02-02 19:20:00,1.78006,1.78006,1.77993,1.77993,336300000.0
2006-02-02 19:21:00,1.77991,1.77999,1.77982,1.77991,364100000.0
2006-02-02 19:22:00,1.77992,1.77999,1.77988,1.77997,234700000.0
2006-02-02 19:23:00,1.78,1.78019,1.77999,1.78019,407899997.0
2006-02-02 19:24:00,1.78023,1.78023,1.78017,1.78017,121300000.0
2006-02-02 19:25:00,1.78013,1.78013,1.78001,1.78013,66000001.0
2006-02-02 19:26:00,1.7802,1.78045,1.7802,1.78035,260200000.0
2006-02-02 19:27:00,1.78042,1.78056,1.78037,1.78042,548550001.0
2006-02-02 19:28:00,1.7804,1.78048,1.78032,1.7804,402599996.0
2006-02-02 19:29:00,1.78039,1.78057,1.78039,1.78057,287300000.0
2006-02-02 19:30:00,1.78059,1.78066,1.78045,1.78058,487899999.0
2006-02-02 19:31:00,1.78058,1.78059,1.78044,1.78047,339800000.0
2006-02-02 19:32:00,1.78048,1.78056,1.7804,1.7804,506400003.0
2006-02-02 19:33:00,1.7804,1.78045,1.78037,1.78045,208099998.0
2006-02-02 19:34:00,1.7804,1.78045,1.78035,1.7804,203599997.0
2006-02-02 19:35:00,1.7804,1.78048,1.78035,1.78045,379199993.0
2006-02-02 19:36:00,1.78045,1.78048,1.78035,1.7804,334799998.0
2006-02-02 19:37:00,1.78038,1.78059,1.78038,1.78043,275700000.0
2006-02-02 19:38:00,1.78044,1.78058,1.78043,1.78043,39400000.0
2006-02-02 19:39:00,1.78043,1.78057,1.78043,1.78052,166000002.0
2006-02-02 19:40:00,1.7806,1.78063,1.78047,1.7805,356100001.0
2006-02-02 19:41:00,1.7805,1.78054,1.78044,1.7805,357600001.0
2006-02-02 19:42:00,1.7805,1.78055,1.78045,1.78055,247699999.0
2006-02-02 19:43:00,1.78054,1.78057,1.78043,1.78057,185100001.0
2006-02-02 19:44:00,1.78058,1.78065,1.78046,1.7805,284300000.0
2006-02-02 19:45:00,1.7805,1.78052,1.78043,1.78048,203300000.0
2006-02-02 19:46:00,1.78048,1.78054,1.78042,1.78042,318800002.0
2006-02-02 19:47:00,1.7804,1.78043,1.78037,1.7804,104800000.0
2006-02-02 19:48:00,1.78034,1.78035,1.77957,1.77957,216899999.0
2006-02-02 19:49:00,1.77958,1.77965,1.77945,1.77956,315900000.0
2006-02-02 19:50:00,1.77957,1.77966,1.77956,1.77958,298900002.0
2006-02-02 19:51:00,1.7796,1.77966,1.77954,1.77958,237499999.0
2006-02-02 19:52:00,1.77955,1.77955,1.7795,1.7795,151399999.0
2006-02-02 19:53:00,1.77959,1.7799,1.77959,1.7799,89600000.0
2006-02-02 19:54:00,1.77999,1.78024,1.77999,1.78012,162799999.0
2006-02-02 19:55:00,1.78005,1.7801,1.78005,1.7801,54200000.0
2006-02-02 19:56:00,1.78008,1.78008,1.7799,1.7799,195000001.0
2006-02-02 19:57:00,1.7798,1.77996,1.77971,1.77987,287700001.0
2006-02-02 19:58:00,1.77999,1.78002,1.77989,1.77991,377100000.0
2006-02-02 19:59:00,1.77986,1.77986,1.7796,1.77973,399849997.0
2006-02-02 20:00:00,1.77968,1.77982,1.77964,1.77982,288900003.0
2006-02-02 20:01:00,1.77985,1.78002,1.77974,1.78002,158100002.0
2006-02-02 20:02:00,1.77996,1.78006,1.77982,1.77982,128099998.0
2006-02-02 20:03:00,1.77979,1.77989,1.77973,1.77973,106700000.0
2006-02-02 20:04:00,1.77967,1.77967,1.77956,1.77966,239499996.0
2006-02-02 20:05:00,1.77962,1.77969,1.77955,1.77962,138199998.0
2006-02-02 20:06:00,1.77962,1.77973,1.77962,1.77969,182600000.0
2006-02-02 20:07:00,1.77966,1.77968,1.77954,1.77968,162100000.0
2006-02-02 20:08:00,1.77973,1.77973,1.77961,1.77967,340999996.0
2006-02-02 20:09:00,1.77956,1.77961,1.77948,1.77952,150199999.0
2006-02-02 20:10:00,1.77947,1.77947,1.77937,1.77937,117700001.0
2006-02-02 20:11:00,1.77942,1.77943,1.77927,1.77943,66400000.0
2006-02-02 20:12:00,1.77941,1.77946,1.77929,1.77939,398500003.0
2006-02-02 20:13:00,1.77934,1.77938,1.77926,1.77926,242400004.0
2006-02-02 20:14:00,1.77933,1.77956,1.77933,1.77933,184499999.0
2006-02-02 20:15:00,1.77932,1.77938,1.77928,1.7793,445300001.0
2006-02-02 20:16:00,1.77927,1.7794,1.77927,1.77938,154099999.0
2006-02-02 20:17:00,1.77939,1.77949,1.77939,1.77949,107050002.0
2006-02-02 20:18:00,1.77953,1.7797,1.77953,1.77967,187599999.0
2006-02-02 20:19:00,1.77971,1.77971,1.77955,1.77958,141299999.0
2006-02-02 20:20:00,1.77947,1.77947,1.77924,1.77924,289100001.0
2006-02-02 20:21:00,1.77923,1.77936,1.77922,1.77922,97300001.0
2006-02-02 20:22:00,1.77919,1.77921,1.77912,1.7792,186200001.0
2006-02-02 20:23:00,1.77918,1.77932,1.77911,1.77915,268600002.0
2006-02-02 20:24:00,1.77915,1.77915,1.77905,1.77909,91000000.0
2006-02-02 20:25:00,1.77909,1.77915,1.77901,1.77915,383499997.0
2006-02-02 20:26:00,1.7791,1.77917,1.77904,1.77909,577199995.0
2006-02-02 20:27:00,1.77916,1.77922,1.77903,1.77922,382099999.0
2006-02-02 20:28:00,1.77917,1.77921,1.77902,1.77902,379500004.0
2006-02-02 20:29:00,1.77907,1.77926,1.77907,1.77919,232500002.0
2006-02-02 20:30:00,1.77924,1.77942,1.77923,1.77926,988799998.0
2006-02-02 20:31:00,1.77926,1.77934,1.77923,1.77923,577270000.0
2006-02-02 20:32:00,1.77923,1.77945,1.77923,1.77937,678199998.0
2006-02-02 20:33:00,1.77939,1.77944,1.7793,1.7794,322349997.0
2006-02-02 20:34:00,1.77944,1.77944,1.7793,1.77937,97300000.0
2006-02-02 20:35:00,1.7794,1.77945,1.77937,1.77937,65000000.0
2006-02-02 20:36:00,1.7794,1.77945,1.77937,1.77945,151350000.0
2006-02-02 20:37:00,1.7794,1.77945,1.77937,1.77938,177799998.0
2006-02-02 20:38:00,1.77937,1.77945,1.7793,1.77938,353999999.0
2006-02-02 20:39:00,1.77945,1.77948,1.77935,1.7794,215399999.0
2006-02-02 20:40:00,1.7794,1.77945,1.77935,1.7794,135000000.0
2006-02-02 20:41:00,1.77932,1.77936,1.77921,1.77934,163900001.0
2006-02-02 20:42:00,1.77923,1.77923,1.77895,1.77899,66700000.0
2006-02-02 20:43:00,1.77902,1.77914,1.77901,1.77902,195350000.0
2006-02-02 20:44:00,1.779,1.77905,1.779,1.77905,358899997.0
2006-02-02 20:45:00,1.77907,1.77909,1.77869,1.77875,71399999.0
2006-02-02 20:46:00,1.77874,1.77874,1.77867,1.77867,195900004.0
2006-02-02 20:47:00,1.7786,1.77865,1.77855,1.77865,358200003.0
2006-02-02 20:48:00,1.77864,1.77869,1.77863,1.77865,114600000.0
2006-02-02 20:49:00,1.77868,1.77892,1.77868,1.77892,165100003.0
2006-02-02 20:50:00,1.77895,1.77912,1.77893,1.77912,386450001.0
2006-02-02 20:51:00,1.77912,1.77912,1.77888,1.77901,422400004.0
2006-02-02 20:52:00,1.77896,1.77911,1.77896,1.77911,177200000.0
2006-02-02 20:53:00,1.77906,1.77912,1.77896,1.77899,599800000.0
2006-02-02 20:54:00,1.77907,1.77914,1.77898,1.77899,340799999.0
2006-02-02 20:55:00,1.77902,1.77915,1.77902,1.77909,345499999.0
2006-02-02 20:56:00,1.77911,1.77928,1.77911,1.77915,383000000.0
2006-02-02 20:57:00,1.77922,1.77937,1.77922,1.77937,578700000.0
2006-02-02 20:58:00,1.77945,1.77945,1.77924,1.7793,198099999.0
2006-02-02 20:59:00,1.77926,1.77932,1.77918,1.77922,508200001.0
2006-02-02 21:00:00,1.7792,1.77925,1.77915,1.77925,374199999.0
2006-02-02 21:01:00,1.77921,1.77934,1.77918,1.77921,397399997.0
2006-02-02 21:02:00,1.77921,1.77932,1.77917,1.77932,194000000.0
2006-02-02 21:03:00,1.77928,1.77937,1.77923,1.77937,212300000.0
2006-02-02 21:04:00,1.7794,1.77945,1.77935,1.77942,214100000.0
2006-02-02 21:05:00,1.7794,1.77948,1.7794,1.77942,256800000.0
2006-02-02 21:06:00,1.7794,1.77943,1.77937,1.7794,115699999.0
2006-02-02 21:07:00,1.7794,1.77945,1.77935,1.77945,110300000.0
2006-02-02 21:08:00,1.77942,1.77952,1.77942,1.77951,28500000.0
2006-02-02 21:09:00,1.77945,1.77956,1.77945,1.7795,127100000.0
2006-02-02 21:10:00,1.77955,1.77965,1.77955,1.77965,145800001.0
2006-02-02 21:11:00,1.7796,1.77968,1.7796,1.77965,168999999.0
2006-02-02 21:12:00,1.77968,1.77988,1.77967,1.77967,113499998.0
2006-02-02 21:13:00,1.7796,1.77965,1.77958,1.77958,158300000.0
2006-02-02 21:14:00,1.7796,1.77965,1.77955,1.7796,349699998.0
2006-02-02 21:15:00,1.77965,1.77965,1.77953,1.77963,257500001.0
2006-02-02 21:16:00,1.77965,1.77965,1.7796,1.7796,64100000.0
2006-02-02 21:17:00,1.7796,1.77963,1.77953,1.77963,112700000.0
2006-02-02 21:18:00,1.7797,1.77983,1.77963,1.77975,60000000.0
2006-02-02 21:19:00,1.77983,1.77983,1.77968,1.77982,83400000.0
2006-02-02 21:20:00,1.77982,1.77982,1.77966,1.77978,367099998.0
2006-02-02 21:21:00,1.77984,1.77999,1.77984,1.77996,212199996.0
2006-02-02 21:22:00,1.78006,1.78059,1.78004,1.78057,175500000.0
2006-02-02 21:23:00,1.78035,1.78041,1.78022,1.78041,33600000.0
2006-02-02 21:24:00,1.78038,1.78042,1.78016,1.78016,172600001.0
2006-02-02 21:25:00,1.7801,1.7801,1.78005,1.78008,158999999.0
2006-02-02 21:26:00,1.7801,1.7801,1.7801,1.7801,25200000.0
2006-02-02 21:27:00,1.7801,1.78015,1.7801,1.7801,159299998.0
2006-02-02 21:28:00,1.7801,1.78015,1.78005,1.78015,205400001.0
2006-02-02 21:29:00,1.78015,1.78015,1.78015,1.78015,7300000.0
2006-02-02 21:30:00,1.78022,1.78028,1.78022,1.78028,50199998.0
2006-02-02 21:31:00,1.78023,1.78023,1.78014,1.78017,11100000.0
2006-02-02 21:32:00,1.78015,1.78018,1.78,1.78015,201799998.0
2006-02-02 21:33:00,1.78008,1.78008,1.77958,1.77958,392199991.0
2006-02-02 21:34:00,1.7796,1.77971,1.7796,1.77962,275300001.0
2006-02-02 21:35:00,1.77967,1.77967,1.77955,1.77955,72000001.0
2006-02-02 21:36:00,1.77961,1.77995,1.77961,1.77988,68500000.0
2006-02-02 21:37:00,1.77987,1.77997,1.77987,1.77995,139200002.0
2006-02-02 21:38:00,1.77994,1.78012,1.77993,1.78,113900000.0
2006-02-02 21:39:00,1.7799,1.78005,1.7798,1.7798,104700000.0
2006-02-02 21:40:00,1.77975,1.77981,1.77973,1.77979,165900000.0
2006-02-02 21:41:00,1.77984,1.78008,1.77984,1.78008,151400001.0
2006-02-02 21:42:00,1.78013,1.78026,1.78012,1.78026,130299999.0
2006-02-02 21:43:00,1.78027,1.7803,1.78004,1.78005,48170000.0
2006-02-02 21:44:00,1.78005,1.78008,1.78003,1.78003,122400000.0
2006-02-02 21:45:00,1.78001,1.78012,1.77995,1.78012,86400000.0
2006-02-02 21:46:00,1.78013,1.78019,1.78001,1.78006,92800000.0
2006-02-02 21:47:00,1.78005,1.78014,1.77999,1.78003,136900000.0
2006-02-02 21:48:00,1.78,1.78008,1.78,1.78008,134199999.0
2006-02-02 21:49:00,1.78005,1.78008,1.78005,1.78008,102699999.0
2006-02-02 21:50:00,1.78006,1.78006,1.77997,1.77997,30900000.0
2006-02-02 21:51:00,1.77997,1.78015,1.77997,1.78005,179700000.0
2006-02-02 21:52:00,1.78006,1.78006,1.77993,1.77995,68600000.0
2006-02-02 21:53:00,1.77998,1.78021,1.77998,1.78018,17300000.0
2006-02-02 21:54:00,1.78022,1.78022,1.78005,1.78005,118100001.0
2006-02-02 21:55:00,1.78005,1.78013,1.7799,1.77993,170600001.0
2006-02-02 21:56:00,1.77992,1.77999,1.77983,1.77986,59800001.0
2006-02-02 21:57:00,1.77983,1.77989,1.77979,1.7798,79200000.0
2006-02-02 21:58:00,1.77975,1.77975,1.77954,1.7796,74300000.0
2006-02-02 21:59:00,1.77957,1.77976,1.77937,1.77938,487899996.0
2006-02-02 22:00:00,1.77933,1.77933,1.7789,1.77925,121300001.0
2006-02-02 22:01:00,1.7794,1.77972,1.7794,1.77948,65200000.0
2006-02-02 22:02:00,1.77947,1.77948,1.77934,1.77939,159700002.0
2006-02-02 22:03:00,1.77932,1.77944,1.77932,1.7794,75900001.0
2006-02-02 22:04:00,1.77937,1.77945,1.77937,1.7794,350299994.0
2006-02-02 22:05:00,1.77944,1.77955,1.77942,1.77955,122199999.0
2006-02-02 22:06:00,1.7796,1.77965,1.7796,1.7796,42700000.0
2006-02-02 22:07:00,1.77961,1.77961,1.77942,1.77942,55799999.0
2006-02-02 22:08:00,1.77936,1.77943,1.77931,1.77938,39600000.0
2006-02-02 22:09:00,1.77938,1.77948,1.77935,1.77941,70699999.0
2006-02-02 22:10:00,1.77932,1.77936,1.77924,1.77936,43500000.0
2006-02-02 22:11:00,1.77932,1.77944,1.7793,1.7794,34500000.0
2006-02-02 22:12:00,1.77942,1.77949,1.77939,1.77939,173400002.0
2006-02-02 22:13:00,1.77941,1.77947,1.77941,1.77947,96999999.0
2006-02-02 22:14:00,1.77948,1.77948,1.77943,1.77947,65099998.0
2006-02-02 22:15:00,1.7795,1.7795,1.77923,1.77934,275800000.0
2006-02-02 22:16:00,1.77935,1.77946,1.7793,1.7794,280700000.0
2006-02-02 22:17:00,1.77945,1.77957,1.77945,1.77957,46799999.0
2006-02-02 22:18:00,1.7796,1.77964,1.77954,1.77955,58500000.0
2006-02-02 22:19:00,1.77953,1.77959,1.77952,1.77953,74900001.0
2006-02-02 22:20:00,1.7795,1.77955,1.77947,1.77947,120800002.0
2006-02-02 22:21:00,1.77947,1.77947,1.77935,1.77935,165100002.0
2006-02-02 22:22:00,1.77932,1.77938,1.77925,1.77926,86100000.0
2006-02-02 22:23:00,1.77928,1.77949,1.77928,1.77937,185599999.0
2006-02-02 22:24:00,1.7794,1.7795,1.77937,1.77937,85850001.0
2006-02-02 22:25:00,1.77939,1.77945,1.77931,1.77939,71600000.0
2006-02-02 22:26:00,1.77938,1.77943,1.77934,1.77943,35600000.0
2006-02-02 22:27:00,1.77943,1.7795,1.77938,1.77949,41050000.0
2006-02-02 22:28:00,1.77955,1.77955,1.77945,1.7795,96499999.0
2006-02-02 22:29:00,1.77946,1.77952,1.77929,1.77929,306200001.0
2006-02-02 22:30:00,1.7793,1.77936,1.77928,1.77928,47999999.0
2006-02-02 22:31:00,1.77925,1.77925,1.77923,1.77925,74700000.0
2006-02-02 22:32:00,1.77924,1.77926,1.77916,1.77916,198400000.0
2006-02-02 22:33:00,1.77919,1.77933,1.77909,1.7792,86100000.0
2006-02-02 22:34:00,1.77925,1.77927,1.77909,1.77912,153599998.0
2006-02-02 22:35:00,1.77917,1.77941,1.77917,1.77941,29200000.0
2006-02-02 22:36:00,1.77947,1.77951,1.77944,1.77944,35500000.0
2006-02-02 22:37:00,1.77958,1.77969,1.77958,1.77968,92100001.0
2006-02-02 22:38:00,1.77963,1.7797,1.77958,1.77958,28900000.0
2006-02-02 22:39:00,1.77953,1.77959,1.77953,1.77959,49400000.0
2006-02-02 22:40:00,1.77959,1.77959,1.77954,1.77959,57300000.0
2006-02-02 22:41:00,1.77959,1.77962,1.77955,1.77959,95399996.0
2006-02-02 22:42:00,1.77952,1.77962,1.77951,1.77958,49299999.0
2006-02-02 22:43:00,1.7795,1.77955,1.77944,1.77947,90600000.0
2006-02-02 22:44:00,1.77947,1.77949,1.77938,1.77943,124070000.0
2006-02-02 22:45:00,1.77943,1.77953,1.77943,1.77953,72400000.0
2006-02-02 22:46:00,1.77953,1.77953,1.77947,1.77953,75200001.0
2006-02-02 22:47:00,1.7795,1.77957,1.7795,1.77957,155100000.0
2006-02-02 22:48:00,1.77961,1.77968,1.77946,1.77946,27600000.0
2006-02-02 22:49:00,1.77944,1.77968,1.77944,1.77968,116599996.0
2006-02-02 22:50:00,1.77968,1.77968,1.77957,1.77962,35500000.0
2006-02-02 22:51:00,1.77971,1.77971,1.77953,1.77953,82600000.0
2006-02-02 22:52:00,1.77957,1.77967,1.77955,1.77967,64199999.0
2006-02-02 22:53:00,1.77975,1.77986,1.77957,1.77986,52100000.0
2006-02-02 22:54:00,1.77989,1.77989,1.77975,1.77975,101000001.0
2006-02-02 22:55:00,1.77972,1.77973,1.77972,1.77972,20200000.0
2006-02-02 22:56:00,1.77967,1.77972,1.77962,1.77962,37700000.0
2006-02-02 22:57:00,1.7798,1.77982,1.77966,1.77977,97699999.0
2006-02-02 22:58:00,1.7796,1.77975,1.7796,1.7797,83800000.0
2006-02-02 22:59:00,1.77965,1.7797,1.7796,1.77965,155699999.0
2006-02-02 23:00:00,1.77945,1.77965,1.77942,1.77965,70000000.0
2006-02-02 23:01:00,1.77979,1.77986,1.77976,1.77986,45600000.0
2006-02-02 23:02:00,1.77983,1.77983,1.7797,1.77975,53300000.0
2006-02-02 23:03:00,1.77974,1.77981,1.77974,1.77981,6300000.0
2006-02-02 23:04:00,1.77982,1.78,1.77979,1.78,62300000.0
2006-02-02 23:05:00,1.78,1.78,1.77984,1.77992,45000000.0
2006-02-02 23:06:00,1.7799,1.7799,1.7798,1.77988,14300000.0
2006-02-02 23:07:00,1.7799,1.77995,1.7799,1.77995,22200000.0
2006-02-02 23:08:00,1.7799,1.7799,1.7799,1.7799,3200000.0
2006-02-02 23:09:00,1.77988,1.77995,1.77988,1.7799,15100000.0
2006-02-02 23:10:00,1.7799,1.77995,1.7799,1.77995,12000000.0
2006-02-02 23:11:00,1.77995,1.77998,1.77985,1.7799,48700000.0
2006-02-02 23:12:00,1.7799,1.77995,1.77988,1.77988,72999999.0
2006-02-02 23:13:00,1.77995,1.77995,1.77985,1.77995,56700000.0
2006-02-02 23:14:00,1.7799,1.78002,1.77977,1.78002,71000000.0
2006-02-02 23:15:00,1.78,1.78,1.77995,1.77995,35700000.0
2006-02-02 23:16:00,1.78005,1.78005,1.78005,1.78005,53399999.0
2006-02-02 23:17:00,1.78,1.78005,1.78,1.78005,26000000.0
2006-02-02 23:18:00,1.78005,1.78005,1.7799,1.78003,36899999.0
2006-02-02 23:19:00,1.78003,1.78009,1.78002,1.78007,161100003.0
2006-02-02 23:20:00,1.78014,1.78014,1.78,1.78,49800000.0
2006-02-02 23:21:00,1.78001,1.78011,1.77993,1.77997,50000000.0
2006-02-02 23:22:00,1.77988,1.77995,1.77987,1.77995,51100000.0
2006-02-02 23:23:00,1.77989,1.78011,1.77986,1.78011,65500000.0
2006-02-02 23:24:00,1.7801,1.7801,1.77993,1.78003,9500000.0
2006-02-02 23:25:00,1.78002,1.78018,1.77992,1.78007,103600000.0
2006-02-02 23:26:00,1.78008,1.7801,1.78008,1.7801,7500000.0
2006-02-02 23:27:00,1.78007,1.78007,1.78005,1.78005,26700000.0
2006-02-02 23:28:00,1.77998,1.78002,1.77998,1.78002,39399998.0
2006-02-02 23:29:00,1.78013,1.78013,1.78002,1.78003,112800000.0
2006-02-02 23:30:00,1.78001,1.78001,1.77995,1.77999,56999999.0
2006-02-02 23:31:00,1.77996,1.78009,1.77996,1.78006,79500001.0
2006-02-02 23:32:00,1.78013,1.78028,1.78011,1.7802,64100001.0
2006-02-02 23:33:00,1.78016,1.78016,1.78009,1.78009,12800000.0
2006-02-02 23:34:00,1.78005,1.78005,1.77995,1.77998,65000000.0
2006-02-02 23:35:00,1.77998,1.78014,1.77998,1.78014,3100000.0
2006-02-02 23:36:00,1.78015,1.78015,1.78015,1.78015,9200000.0
2006-02-02 23:37:00,1.78015,1.78015,1.78015,1.78015,27100001.0
2006-02-02 23:38:00,1.78,1.78005,1.77999,1.78005,46100000.0
2006-02-02 23:39:00,1.78005,1.78005,1.78005,1.78005,5900000.0
2006-02-02 23:40:00,1.78005,1.78005,1.78,1.78005,14500000.0
2006-02-02 23:41:00,1.78004,1.78005,1.78003,1.78003,48300000.0
2006-02-02 23:42:00,1.78015,1.78015,1.78015,1.78015,2400000.0
2006-02-02 23:43:00,1.78015,1.78039,1.78015,1.78035,65400001.0
2006-02-02 23:44:00,1.7803,1.7803,1.78016,1.78023,18300000.0
2006-02-02 23:45:00,1.78016,1.78033,1.78014,1.78033,38900000.0
2006-02-02 23:46:00,1.78035,1.78035,1.78035,1.78035,200000.0
2006-02-02 23:47:00,1.78035,1.78035,1.7803,1.7803,32300000.0
2006-02-02 23:48:00,1.78023,1.78023,1.78004,1.78004,30900000.0
2006-02-02 23:49:00,1.78012,1.78019,1.77996,1.77996,33900001.0
2006-02-02 23:50:00,1.77994,1.78006,1.77994,1.78001,23600000.0
2006-02-02 23:51:00,1.77996,1.78003,1.77992,1.77998,19400000.0
2006-02-02 23:52:00,1.78004,1.78016,1.78004,1.78016,18100000.0
2006-02-02 23:53:00,1.78012,1.78012,1.78,1.78,74099998.0
2006-02-02 23:54:00,1.78005,1.78005,1.77995,1.77995,63499998.0
2006-02-02 23:55:00,1.78004,1.78017,1.78004,1.78017,44200000.0
2006-02-02 23:56:00,1.7802,1.78025,1.7802,1.78025,11200000.0
2006-02-02 23:57:00,1.7802,1.7802,1.7802,1.7802,1600000.0
2006-02-02 23:58:00,1.7803,1.7804,1.7803,1.78037,85099999.0
2006-02-02 23:59:00,1.78042,1.78042,1.78037,1.78037,28700000.0
2006-02-03 00:00:00,1.78032,1.78035,1.78032,1.78035,25599999.0
2006-02-03 00:01:00,1.78027,1.78034,1.78019,1.78026,96700000.0
2006-02-03 00:02:00,1.7804,1.78055,1.78011,1.78041,88200001.0
2006-02-03 00:03:00,1.7805,1.78061,1.78038,1.78057,79699999.0
2006-02-03 00:04:00,1.7804,1.7804,1.78015,1.78015,40499999.0
2006-02-03 00:05:00,1.78019,1.78048,1.78006,1.78022,43200000.0
2006-02-03 00:06:00,1.78057,1.78057,1.78012,1.78012,86100000.0
2006-02-03 00:07:00,1.78018,1.78034,1.78012,1.78022,48700000.0
2006-02-03 00:08:00,1.78018,1.78039,1.78011,1.78037,86100000.0
2006-02-03 00:09:00,1.78013,1.7805,1.78007,1.7805,68600001.0
2006-02-03 00:10:00,1.78045,1.78074,1.78036,1.78068,91299998.0
2006-02-03 00:11:00,1.78072,1.78079,1.78034,1.78034,30400000.0
2006-02-03 00:12:00,1.7803,1.78045,1.78019,1.78021,117100001.0
2006-02-03 00:13:00,1.78016,1.78026,1.78007,1.78009,61100001.0
2006-02-03 00:14:00,1.78013,1.78052,1.78007,1.78025,65500000.0
2006-02-03 00:15:00,1.7802,1.78046,1.78012,1.78012,69600000.0
2006-02-03 00:16:00,1.78005,1.78041,1.78001,1.78035,114100001.0
2006-02-03 00:17:00,1.78028,1.78049,1.78023,1.78043,102000002.0
2006-02-03 00:18:00,1.78042,1.78055,1.78037,1.78039,76700000.0
2006-02-03 00:19:00,1.78057,1.78057,1.78017,1.78045,63000000.0
2006-02-03 00:20:00,1.78057,1.78062,1.78043,1.7805,55499999.0
2006-02-03 00:21:00,1.7803,1.7803,1.7803,1.7803,5900000.0
2006-02-03 00:22:00,1.78027,1.78035,1.78027,1.78035,44000000.0
2006-02-03 00:23:00,1.78037,1.78037,1.7803,1.78035,96800000.0
2006-02-03 00:24:00,1.78032,1.78043,1.78032,1.78036,22100000.0
2006-02-03 00:25:00,1.78032,1.7805,1.78032,1.7804,52600000.0
2006-02-03 00:26:00,1.78048,1.78051,1.78042,1.78042,43000000.0
2006-02-03 00:27:00,1.78032,1.78045,1.78032,1.7804,34400000.0
2006-02-03 00:28:00,1.78045,1.78045,1.7803,1.78038,32699999.0
2006-02-03 00:29:00,1.78035,1.78045,1.78035,1.78045,90500000.0
2006-02-03 00:30:00,1.78045,1.78045,1.7804,1.7804,7200000.0
2006-02-03 00:31:00,1.78042,1.7805,1.78042,1.78048,16100000.0
2006-02-03 00:32:00,1.78046,1.78049,1.78046,1.78049,6600000.0
2006-02-03 00:33:00,1.78048,1.78062,1.78047,1.78047,43000000.0
2006-02-03 00:34:00,1.78055,1.78055,1.78052,1.78052,32600001.0
2006-02-03 00:35:00,1.78048,1.78048,1.78044,1.78044,36600000.0
2006-02-03 00:36:00,1.78038,1.78048,1.78038,1.78047,34200000.0
2006-02-03 00:37:00,1.78042,1.78048,1.78038,1.78045,23000000.0
2006-02-03 00:38:00,1.78041,1.78041,1.78041,1.78041,11200000.0
2006-02-03 00:39:00,1.78055,1.78055,1.7805,1.7805,23900000.0
2006-02-03 00:40:00,1.78052,1.78052,1.78048,1.78048,11500000.0
2006-02-03 00:41:00,1.78042,1.78045,1.7804,1.78045,47800000.0
2006-02-03 00:42:00,1.78036,1.78037,1.78025,1.78025,53100000.0
2006-02-03 00:43:00,1.78005,1.78005,1.77961,1.77973,59500000.0
2006-02-03 00:44:00,1.77972,1.77978,1.77972,1.77978,43599999.0
2006-02-03 00:45:00,1.77987,1.77987,1.77979,1.77979,73199998.0
2006-02-03 00:46:00,1.7797,1.7798,1.77966,1.7798,125999999.0
2006-02-03 00:47:00,1.7798,1.77985,1.77977,1.77982,62200001.0
2006-02-03 00:48:00,1.7798,1.77996,1.77971,1.77996,123300001.0
2006-02-03 00:49:00,1.78,1.78003,1.77995,1.77995,44499998.0
2006-02-03 00:50:00,1.77995,1.77995,1.7799,1.7799,27200000.0
2006-02-03 00:51:00,1.77995,1.77995,1.77995,1.77995,4400000.0
2006-02-03 00:52:00,1.77995,1.77995,1.7799,1.77995,74599998.0
2006-02-03 00:53:00,1.77986,1.77987,1.77967,1.77967,55400000.0
2006-02-03 00:54:00,1.77972,1.7798,1.77972,1.77976,12700000.0
2006-02-03 00:55:00,1.7797,1.77975,1.7797,1.77972,79200000.0
2006-02-03 00:56:00,1.7797,1.7797,1.7797,1.7797,13600000.0
2006-02-03 00:57:00,1.77975,1.77975,1.7796,1.7796,31200000.0
2006-02-03 00:58:00,1.77957,1.77965,1.77955,1.7796,106400001.0
2006-02-03 00:59:00,1.77965,1.77968,1.77952,1.7796,90799999.0
2006-02-03 01:00:00,1.77968,1.77979,1.77968,1.77976,51000000.0
2006-02-03 01:01:00,1.77966,1.77975,1.7793,1.7793,113400001.0
2006-02-03 01:02:00,1.77921,1.7793,1.77901,1.77901,46899999.0
2006-02-03 01:03:00,1.77905,1.77905,1.77895,1.77905,82399999.0
2006-02-03 01:04:00,1.77904,1.77913,1.77903,1.77908,61800000.0
2006-02-03 01:05:00,1.77918,1.77931,1.77912,1.77915,63200000.0
2006-02-03 01:06:00,1.7791,1.77915,1.7791,1.7791,25300000.0
2006-02-03 01:07:00,1.7791,1.77915,1.7791,1.7791,43900000.0
2006-02-03 01:08:00,1.7791,1.77915,1.7791,1.77915,15100000.0
2006-02-03 01:09:00,1.7791,1.77915,1.7791,1.77915,51300001.0
2006-02-03 01:10:00,1.77915,1.77915,1.77907,1.7791,18100000.0
2006-02-03 01:11:00,1.77915,1.77915,1.77908,1.77913,50800000.0
2006-02-03 01:12:00,1.77907,1.77915,1.77907,1.7791,24000000.0
2006-02-03 01:13:00,1.77905,1.77905,1.77883,1.77896,52700000.0
2006-02-03 01:14:00,1.77904,1.77904,1.77897,1.77897,16800000.0
2006-02-03 01:15:00,1.7789,1.77895,1.77882,1.77895,69700000.0
2006-02-03 01:16:00,1.77899,1.77905,1.77899,1.77902,39900000.0
2006-02-03 01:17:00,1.779,1.77905,1.77895,1.779,63800000.0
2006-02-03 01:18:00,1.77905,1.77905,1.779,1.77905,89499999.0
2006-02-03 01:19:00,1.77907,1.77921,1.77904,1.77904,75200000.0
2006-02-03 01:20:00,1.779,1.77905,1.779,1.77905,29900000.0
2006-02-03 01:21:00,1.77897,1.77905,1.77897,1.77901,74100000.0
2006-02-03 01:22:00,1.77892,1.779,1.77892,1.779,13200000.0
2006-02-03 01:23:00,1.779,1.77905,1.779,1.77905,11600000.0
2006-02-03 01:24:00,1.779,1.77905,1.779,1.77902,26100000.0
2006-02-03 01:25:00,1.77902,1.77905,1.77895,1.779,57200000.0
2006-02-03 01:26:00,1.77905,1.77905,1.779,1.77905,37800000.0
2006-02-03 01:27:00,1.779,1.77907,1.77898,1.77907,48799999.0
2006-02-03 01:28:00,1.77894,1.77894,1.77877,1.77877,18700000.0
2006-02-03 01:29:00,1.77895,1.77895,1.77887,1.7789,49100002.0
2006-02-03 01:30:00,1.77895,1.77895,1.77885,1.77885,7800000.0
2006-02-03 01:31:00,1.77892,1.77895,1.7789,1.7789,9800000.0
2006-02-03 01:32:00,1.77887,1.77895,1.77887,1.77895,15800000.0
2006-02-03 01:33:00,1.77894,1.77894,1.77881,1.77887,53600000.0
2006-02-03 01:34:00,1.77885,1.77887,1.77877,1.77887,34900000.0
2006-02-03 01:35:00,1.7788,1.7788,1.7788,1.7788,26500000.0
2006-02-03 01:36:00,1.77885,1.77885,1.7788,1.77885,37200000.0
2006-02-03 01:37:00,1.77885,1.77885,1.77877,1.77883,73100001.0
2006-02-03 01:38:00,1.77863,1.77863,1.77833,1.77842,44400001.0
2006-02-03 01:39:00,1.77857,1.77863,1.77853,1.77863,88000000.0
2006-02-03 01:40:00,1.77858,1.77858,1.77854,1.77854,58400002.0
2006-02-03 01:41:00,1.77857,1.77858,1.77806,1.77806,62900000.0
2006-02-03 01:42:00,1.77799,1.77808,1.77785,1.77785,87499999.0
2006-02-03 01:43:00,1.77784,1.77807,1.77777,1.77777,70900000.0
2006-02-03 01:44:00,1.77764,1.77764,1.77764,1.77764,22200000.0
2006-02-03 01:45:00,1.77766,1.77771,1.77766,1.77768,37099999.0
2006-02-03 01:46:00,1.77769,1.77769,1.7776,1.77762,41200000.0
2006-02-03 01:47:00,1.77772,1.77773,1.77772,1.77773,8400000.0
2006-02-03 01:48:00,1.77779,1.77779,1.77769,1.77778,52800000.0
2006-02-03 01:49:00,1.77767,1.77775,1.77767,1.77775,71000000.0
2006-02-03 01:50:00,1.77778,1.77778,1.77772,1.77772,36200002.0
2006-02-03 01:51:00,1.77777,1.77777,1.77762,1.77762,104200000.0
2006-02-03 01:52:00,1.77762,1.77774,1.77762,1.77763,80199999.0
2006-02-03 01:53:00,1.7776,1.77765,1.7776,1.77765,14200000.0
2006-02-03 01:54:00,1.77751,1.77763,1.77748,1.77759,91100000.0
2006-02-03 01:55:00,1.77766,1.77778,1.77759,1.77759,36300000.0
2006-02-03 01:56:00,1.7776,1.7776,1.77755,1.7776,90000002.0
2006-02-03 01:57:00,1.77762,1.77768,1.77762,1.77768,31200000.0
2006-02-03 01:58:00,1.7777,1.77775,1.77745,1.7777,81899999.0
2006-02-03 01:59:00,1.77775,1.77796,1.77775,1.77796,57900000.0
2006-02-03 02:00:00,1.778,1.77801,1.77795,1.77796,48800002.0
2006-02-03 02:01:00,1.77794,1.77808,1.77794,1.77808,58499999.0
2006-02-03 02:02:00,1.77807,1.7781,1.77807,1.77807,9900000.0
2006-02-03 02:03:00,1.77813,1.77815,1.7781,1.77815,123300000.0
2006-02-03 02:04:00,1.77807,1.77815,1.77807,1.7781,10900000.0
2006-02-03 02:05:00,1.77805,1.77815,1.77805,1.77815,8400000.0
2006-02-03 02:06:00,1.77815,1.77815,1.77807,1.77815,32799999.0
2006-02-03 02:07:00,1.77815,1.77815,1.77815,1.77815,400000.0
2006-02-03 02:08:00,1.7781,1.7781,1.7781,1.7781,4700000.0
2006-02-03 02:09:00,1.77807,1.77807,1.77805,1.77805,1000000.0
2006-02-03 02:10:00,1.77815,1.77815,1.77807,1.7781,39800001.0
2006-02-03 02:11:00,1.77811,1.77811,1.77773,1.77785,47200000.0
2006-02-03 02:12:00,1.7778,1.77785,1.77775,1.77778,48700000.0
2006-02-03 02:13:00,1.7778,1.77785,1.77772,1.7778,79000000.0
2006-02-03 02:14:00,1.77785,1.77785,1.7778,1.7778,72900000.0
2006-02-03 02:15:00,1.77785,1.77785,1.77775,1.77785,44000001.0
2006-02-03 02:16:00,1.7778,1.77785,1.7778,1.7778,56800000.0
2006-02-03 02:17:00,1.77785,1.77785,1.7778,1.7778,29500000.0
2006-02-03 02:18:00,1.77783,1.77802,1.7778,1.77802,54399999.0
2006-02-03 02:19:00,1.77805,1.77831,1.77805,1.77831,47600000.0
2006-02-03 02:20:00,1.7784,1.7785,1.7784,1.77842,44300001.0
2006-02-03 02:21:00,1.77842,1.7785,1.77838,1.77838,73200000.0
2006-02-03 02:22:00,1.77827,1.77842,1.77827,1.77837,120900000.0
2006-02-03 02:23:00,1.77843,1.77865,1.77843,1.77865,63799999.0
2006-02-03 02:24:00,1.77875,1.77886,1.77867,1.77867,24300000.0
2006-02-03 02:25:00,1.77853,1.77867,1.77853,1.7786,80400000.0
2006-02-03 02:26:00,1.77856,1.77857,1.77838,1.77845,58699999.0
2006-02-03 02:27:00,1.77837,1.77852,1.77837,1.77845,84300001.0
2006-02-03 02:28:00,1.77839,1.77855,1.77839,1.77855,78700001.0
2006-02-03 02:29:00,1.77853,1.77863,1.77849,1.77863,81399999.0
2006-02-03 02:30:00,1.77857,1.77859,1.77853,1.77858,17500000.0
2006-02-03 02:31:00,1.77858,1.77896,1.77846,1.77896,35200000.0
2006-02-03 02:32:00,1.779,1.77905,1.779,1.779,44700000.0
2006-02-03 02:33:00,1.77905,1.77905,1.77893,1.77893,15700000.0
2006-02-03 02:34:00,1.77897,1.77905,1.77897,1.77898,66200001.0
2006-02-03 02:35:00,1.77898,1.779,1.77898,1.779,25100000.0
2006-02-03 02:36:00,1.779,1.77905,1.77898,1.779,57300000.0
2006-02-03 02:37:00,1.77907,1.77907,1.77905,1.77905,3000000.0
2006-02-03 02:38:00,1.77899,1.77911,1.77899,1.77907,49600000.0
2006-02-03 02:39:00,1.77902,1.77902,1.77888,1.77888,94300001.0
2006-02-03 02:40:00,1.77875,1.77875,1.77868,1.77875,40099999.0
2006-02-03 02:41:00,1.77883,1.77898,1.77883,1.77898,68500001.0
2006-02-03 02:42:00,1.77903,1.77913,1.779,1.77913,36200000.0
2006-02-03 02:43:00,1.77917,1.77932,1.77917,1.77932,24000000.0
2006-02-03 02:44:00,1.77935,1.7797,1.77931,1.7797,82600001.0
2006-02-03 02:45:00,1.77963,1.7798,1.77952,1.7798,91399999.0
2006-02-03 02:46:00,1.77982,1.77982,1.77969,1.77978,82000000.0
2006-02-03 02:47:00,1.77973,1.77973,1.77964,1.77973,47599999.0
2006-02-03 02:48:00,1.77985,1.77985,1.77971,1.77971,10000000.0
2006-02-03 02:49:00,1.77973,1.77984,1.77965,1.77965,57799999.0
2006-02-03 02:50:00,1.7796,1.77965,1.7796,1.77965,22500000.0
2006-02-03 02:51:00,1.77956,1.77972,1.77954,1.77972,41099999.0
2006-02-03 02:52:00,1.77972,1.77979,1.77968,1.77977,31800000.0
2006-02-03 02:53:00,1.77969,1.77969,1.77955,1.77955,22400000.0
2006-02-03 02:54:00,1.7795,1.77959,1.7795,1.77956,56300002.0
2006-02-03 02:55:00,1.77948,1.77959,1.77946,1.77955,57600001.0
2006-02-03 02:56:00,1.77958,1.77988,1.77956,1.77956,116400001.0
2006-02-03 02:57:00,1.77949,1.77955,1.77948,1.77948,83500000.0
2006-02-03 02:58:00,1.77963,1.77973,1.77962,1.77962,76600000.0
2006-02-03 02:59:00,1.77951,1.77951,1.77939,1.77939,4400000.0
2006-02-03 03:00:00,1.77938,1.7794,1.7793,1.7793,20850000.0
2006-02-03 03:01:00,1.77933,1.77935,1.7793,1.7793,65000001.0
2006-02-03 03:02:00,1.77924,1.7793,1.77924,1.77928,41700000.0
2006-02-03 03:03:00,1.77933,1.77933,1.7792,1.77931,28100000.0
2006-02-03 03:04:00,1.77932,1.77932,1.77922,1.77931,36999999.0
2006-02-03 03:05:00,1.77927,1.77935,1.77927,1.7793,36500000.0
2006-02-03 03:06:00,1.77925,1.77939,1.77923,1.77925,65400001.0
2006-02-03 03:07:00,1.7794,1.78006,1.7794,1.78006,108000000.0
2006-02-03 03:08:00,1.77995,1.77995,1.77972,1.77992,64100002.0
2006-02-03 03:09:00,1.77985,1.77985,1.77953,1.77964,52299999.0
2006-02-03 03:10:00,1.77963,1.7799,1.77955,1.7799,88700002.0
2006-02-03 03:11:00,1.78018,1.78054,1.77984,1.77984,90200002.0
2006-02-03 03:12:00,1.77973,1.78014,1.77966,1.78014,52000000.0
2006-02-03 03:13:00,1.7803,1.7803,1.77978,1.77978,44200000.0
2006-02-03 03:14:00,1.77961,1.77961,1.77939,1.77946,50200000.0
2006-02-03 03:15:00,1.7795,1.77955,1.77944,1.77944,58999999.0
2006-02-03 03:16:00,1.77946,1.77948,1.77937,1.7794,71300000.0
2006-02-03 03:17:00,1.77932,1.77934,1.77917,1.77924,84999999.0
2006-02-03 03:18:00,1.7792,1.77925,1.77917,1.77922,57300000.0
2006-02-03 03:19:00,1.77917,1.77928,1.77917,1.77928,53600000.0
2006-02-03 03:20:00,1.7795,1.77955,1.7795,1.77955,4500000.0
2006-02-03 03:21:00,1.77973,1.77989,1.77973,1.77983,81770001.0
2006-02-03 03:22:00,1.77975,1.77975,1.77963,1.77973,75100001.0
2006-02-03 03:23:00,1.77958,1.77958,1.7793,1.77947,53599999.0
2006-02-03 03:24:00,1.77954,1.77961,1.77954,1.77961,17500000.0
2006-02-03 03:25:00,1.7797,1.77987,1.77964,1.7798,45100000.0
2006-02-03 03:26:00,1.77978,1.77985,1.77978,1.77985,32900000.0
2006-02-03 03:27:00,1.7798,1.7798,1.7798,1.7798,47700000.0
2006-02-03 03:28:00,1.77985,1.77985,1.77978,1.77978,49800001.0
2006-02-03 03:29:00,1.77974,1.77979,1.77958,1.77979,34400001.0
2006-02-03 03:30:00,1.77968,1.77977,1.77947,1.77971,55500000.0
2006-02-03 03:31:00,1.77951,1.77951,1.77927,1.77935,19346994.0
2006-02-03 03:32:00,1.77918,1.77931,1.77915,1.77931,53900001.0
2006-02-03 03:33:00,1.77932,1.77934,1.77932,1.77934,21400000.0
2006-02-03 03:34:00,1.7794,1.7794,1.77935,1.77935,16500000.0
2006-02-03 03:35:00,1.7794,1.7794,1.7794,1.7794,20700000.0
2006-02-03 03:36:00,1.77937,1.77945,1.77937,1.7794,69600000.0
2006-02-03 03:37:00,1.77945,1.77945,1.7794,1.7794,22799999.0
2006-02-03 03:38:00,1.77942,1.7795,1.77935,1.77935,49300000.0
2006-02-03 03:39:00,1.7794,1.77945,1.7794,1.7794,40900000.0
2006-02-03 03:40:00,1.77945,1.77945,1.77938,1.77945,30800000.0
2006-02-03 03:41:00,1.77938,1.77938,1.77915,1.77915,16500000.0
2006-02-03 03:42:00,1.77905,1.77915,1.77905,1.7791,143300001.0
2006-02-03 03:43:00,1.77913,1.7792,1.77913,1.7792,21100000.0
2006-02-03 03:44:00,1.77917,1.77917,1.77913,1.77913,21100000.0
2006-02-03 03:45:00,1.7791,1.77915,1.77907,1.77915,42600000.0
2006-02-03 03:46:00,1.7791,1.77917,1.77905,1.77905,63700000.0
2006-02-03 03:47:00,1.7791,1.77915,1.77907,1.77915,73400000.0
2006-02-03 03:48:00,1.7791,1.77915,1.77905,1.77915,89400000.0
2006-02-03 03:49:00,1.7791,1.77915,1.77905,1.77915,36800000.0
2006-02-03 03:50:00,1.7791,1.7791,1.77908,1.77908,7600000.0
2006-02-03 03:51:00,1.7791,1.77915,1.7791,1.7791,34300000.0
2006-02-03 03:52:00,1.77915,1.77915,1.7791,1.77915,38499999.0
2006-02-03 03:53:00,1.77905,1.77905,1.77869,1.77869,68200000.0
2006-02-03 03:54:00,1.77843,1.7788,1.77837,1.77869,79900002.0
2006-02-03 03:55:00,1.77863,1.77883,1.77863,1.77883,34800000.0
2006-02-03 03:56:00,1.7789,1.77896,1.77886,1.77896,69100001.0
2006-02-03 03:57:00,1.77895,1.7791,1.77895,1.77908,23300000.0
2006-02-03 03:58:00,1.7791,1.77917,1.77905,1.77915,48000000.0
2006-02-03 03:59:00,1.77907,1.77923,1.77907,1.7792,46600000.0
2006-02-03 04:00:00,1.77915,1.77915,1.77915,1.77915,22100000.0
2006-02-03 04:01:00,1.77915,1.77917,1.77915,1.77917,13300000.0
2006-02-03 04:02:00,1.77925,1.77925,1.77925,1.77925,19900000.0
2006-02-03 04:03:00,1.7792,1.7792,1.77915,1.7792,43900000.0
2006-02-03 04:04:00,1.77913,1.77913,1.77909,1.7791,59500000.0
2006-02-03 04:05:00,1.7791,1.77915,1.77908,1.77915,35799999.0
2006-02-03 04:06:00,1.77903,1.77919,1.77901,1.77916,96099999.0
2006-02-03 04:07:00,1.7792,1.77925,1.77913,1.77913,91300002.0
2006-02-03 04:08:00,1.77925,1.77925,1.77915,1.77925,67900000.0
2006-02-03 04:09:00,1.77925,1.77925,1.77918,1.7792,85999999.0
2006-02-03 04:10:00,1.77911,1.77914,1.77911,1.77914,8500000.0
2006-02-03 04:11:00,1.7791,1.7791,1.77896,1.77899,47700000.0
2006-02-03 04:12:00,1.77887,1.77887,1.77868,1.77885,79869999.0
2006-02-03 04:13:00,1.7789,1.7789,1.77868,1.77882,59800000.0
2006-02-03 04:14:00,1.77892,1.77894,1.7788,1.7788,92799998.0
2006-02-03 04:15:00,1.77888,1.77908,1.77881,1.77908,41700000.0
2006-02-03 04:16:00,1.7791,1.77915,1.7791,1.7791,99999999.0
2006-02-03 04:17:00,1.77908,1.7791,1.77908,1.7791,4300000.0
2006-02-03 04:18:00,1.77915,1.77917,1.77915,1.77915,25900001.0
2006-02-03 04:19:00,1.77918,1.77918,1.77912,1.77912,6100000.0
2006-02-03 04:20:00,1.77905,1.77915,1.77905,1.7791,35200000.0
2006-02-03 04:21:00,1.77913,1.7792,1.77911,1.77917,95500001.0
2006-02-03 04:22:00,1.77905,1.7792,1.77897,1.7792,39200000.0
2006-02-03 04:23:00,1.77919,1.77919,1.77904,1.77904,41200000.0
2006-02-03 04:24:00,1.77905,1.77914,1.77905,1.7791,50999999.0
2006-02-03 04:25:00,1.77907,1.77916,1.77906,1.7791,76699999.0
2006-02-03 04:26:00,1.77917,1.77917,1.77906,1.77907,77399999.0
2006-02-03 04:27:00,1.77935,1.77971,1.77926,1.77936,84000001.0
2006-02-03 04:28:00,1.77936,1.7794,1.7793,1.7793,120000002.0
2006-02-03 04:29:00,1.77923,1.77923,1.77912,1.77917,57900000.0
2006-02-03 04:30:00,1.77923,1.77931,1.77923,1.77931,19400001.0
2006-02-03 04:31:00,1.7794,1.7794,1.7794,1.7794,1600000.0
2006-02-03 04:32:00,1.77935,1.77935,1.77935,1.77935,14500000.0
2006-02-03 04:33:00,1.77937,1.77939,1.77911,1.77911,29600000.0
2006-02-03 04:34:00,1.77927,1.77927,1.7791,1.77924,104599997.0
2006-02-03 04:35:00,1.77915,1.77925,1.77915,1.77925,38900000.0
2006-02-03 04:36:00,1.77921,1.77932,1.77921,1.77932,37000000.0
2006-02-03 04:37:00,1.77938,1.77944,1.77932,1.7794,48000000.0
2006-02-03 04:38:00,1.7794,1.77945,1.7794,1.77945,54800001.0
2006-02-03 04:39:00,1.77945,1.77945,1.7794,1.7794,20900000.0
2006-02-03 04:40:00,1.77948,1.77948,1.7794,1.7794,42400000.0
2006-02-03 04:41:00,1.7794,1.77953,1.77936,1.77936,104800002.0
2006-02-03 04:42:00,1.7794,1.77945,1.77938,1.77938,62600000.0
2006-02-03 04:43:00,1.77937,1.77945,1.77937,1.77945,83099998.0
2006-02-03 04:44:00,1.7794,1.77945,1.77935,1.77935,69900001.0
2006-02-03 04:45:00,1.77938,1.77943,1.77931,1.77939,35700000.0
2006-02-03 04:46:00,1.77941,1.77941,1.77934,1.77934,10600000.0
2006-02-03 04:47:00,1.77935,1.77935,1.77928,1.7793,55100000.0
2006-02-03 04:48:00,1.77935,1.77935,1.77935,1.77935,17300000.0
2006-02-03 04:49:00,1.7793,1.77941,1.7793,1.77941,27300000.0
2006-02-03 04:50:00,1.77945,1.77945,1.77935,1.77935,19100000.0
2006-02-03 04:51:00,1.77938,1.77945,1.77938,1.77938,18500000.0
2006-02-03 04:52:00,1.77948,1.77952,1.77948,1.77952,18699999.0
2006-02-03 04:53:00,1.77946,1.77948,1.77942,1.77948,50900001.0
2006-02-03 04:54:00,1.77947,1.77953,1.77928,1.77944,72000000.0
2006-02-03 04:55:00,1.77933,1.77945,1.77933,1.77945,55200001.0
2006-02-03 04:56:00,1.7794,1.7794,1.7794,1.7794,3700000.0
2006-02-03 04:57:00,1.77943,1.77945,1.77938,1.77945,90399998.0
2006-02-03 04:58:00,1.77935,1.77948,1.77935,1.7794,73899998.0
2006-02-03 04:59:00,1.77943,1.77943,1.77943,1.77943,6800000.0
2006-02-03 05:00:00,1.77944,1.77944,1.77937,1.77938,35100000.0
2006-02-03 05:01:00,1.77942,1.77942,1.77927,1.77941,87400002.0
2006-02-03 05:02:00,1.77934,1.77934,1.77932,1.77932,31100001.0
2006-02-03 05:03:00,1.77915,1.77915,1.77912,1.77912,33900000.0
2006-02-03 05:04:00,1.77905,1.77917,1.77905,1.77915,12500000.0
2006-02-03 05:05:00,1.77932,1.77938,1.77932,1.77938,17000000.0
2006-02-03 05:06:00,1.77937,1.77945,1.77937,1.7794,48000000.0
2006-02-03 05:07:00,1.77935,1.77947,1.77934,1.77942,56000000.0
2006-02-03 05:08:00,1.7794,1.7794,1.7794,1.7794,14100000.0
2006-02-03 05:09:00,1.77944,1.77949,1.77944,1.77948,31000000.0
2006-02-03 05:10:00,1.77945,1.77953,1.77941,1.77953,76099999.0
2006-02-03 05:11:00,1.77943,1.77943,1.77925,1.77929,13600000.0
2006-02-03 05:12:00,1.77935,1.77935,1.77935,1.77935,8000000.0
2006-02-03 05:13:00,1.7793,1.77935,1.7793,1.7793,23200000.0
2006-02-03 05:14:00,1.77928,1.77935,1.77928,1.7793,71500000.0
2006-02-03 05:15:00,1.77933,1.77935,1.77925,1.7793,69400000.0
2006-02-03 05:16:00,1.77926,1.77929,1.77921,1.77922,59300000.0
2006-02-03 05:17:00,1.7793,1.77936,1.77927,1.77928,52199999.0
2006-02-03 05:18:00,1.77927,1.77933,1.77924,1.77928,52599998.0
2006-02-03 05:19:00,1.77922,1.77931,1.77922,1.7793,49700000.0
2006-02-03 05:20:00,1.77931,1.77946,1.77931,1.7794,34300000.0
2006-02-03 05:21:00,1.7794,1.77948,1.77938,1.7794,43400000.0
2006-02-03 05:22:00,1.77942,1.77942,1.77934,1.77936,35999999.0
2006-02-03 05:23:00,1.77942,1.77942,1.7794,1.7794,8400000.0
2006-02-03 05:24:00,1.77935,1.7794,1.77935,1.7794,35800000.0
2006-02-03 05:25:00,1.7794,1.77945,1.7794,1.77945,9100000.0
2006-02-03 05:26:00,1.77939,1.7794,1.77931,1.77935,89100001.0
2006-02-03 05:27:00,1.77946,1.77954,1.77946,1.77954,16400000.0
2006-02-03 05:28:00,1.77975,1.77988,1.77972,1.77972,75999999.0
2006-02-03 05:29:00,1.77968,1.77968,1.7796,1.77962,58800001.0
2006-02-03 05:30:00,1.7796,1.77965,1.7796,1.77965,29300000.0
2006-02-03 05:31:00,1.7796,1.7796,1.77955,1.77955,17400000.0
2006-02-03 05:32:00,1.7796,1.7796,1.77958,1.7796,28900000.0
2006-02-03 05:33:00,1.77963,1.77963,1.77955,1.7796,62000000.0
2006-02-03 05:34:00,1.77963,1.77965,1.77935,1.77965,125599999.0
2006-02-03 05:35:00,1.7796,1.77965,1.7796,1.77965,5700000.0
2006-02-03 05:36:00,1.77962,1.77967,1.77962,1.77967,34199999.0
2006-02-03 05:37:00,1.77959,1.77966,1.77958,1.77958,47900000.0
2006-02-03 05:38:00,1.77976,1.77985,1.77976,1.77985,52800000.0
2006-02-03 05:39:00,1.77989,1.77994,1.77959,1.77967,96199997.0
2006-02-03 05:40:00,1.77963,1.77976,1.77952,1.77962,67000001.0
2006-02-03 05:41:00,1.77958,1.77961,1.77946,1.77946,83399999.0
2006-02-03 05:42:00,1.77953,1.77957,1.77953,1.77957,41499999.0
2006-02-03 05:43:00,1.77957,1.7797,1.77957,1.77965,23900000.0
2006-02-03 05:44:00,1.77967,1.77969,1.77953,1.77953,68400001.0
2006-02-03 05:45:00,1.77953,1.77953,1.77953,1.77953,12500000.0
2006-02-03 05:46:00,1.77952,1.77963,1.77952,1.77963,11300000.0
2006-02-03 05:47:00,1.7797,1.77975,1.7797,1.77975,60900000.0
2006-02-03 05:48:00,1.77975,1.77975,1.7797,1.77975,42300000.0
2006-02-03 05:49:00,1.77963,1.77969,1.77963,1.77963,58099999.0
2006-02-03 05:50:00,1.77967,1.77967,1.77967,1.77967,3500000.0
2006-02-03 05:51:00,1.77962,1.77972,1.77962,1.77972,14200000.0
2006-02-03 05:52:00,1.7797,1.77975,1.7797,1.77975,22000000.0
2006-02-03 05:53:00,1.7797,1.77975,1.77965,1.77973,76600000.0
2006-02-03 05:54:00,1.77975,1.77977,1.7796,1.77975,49600001.0
2006-02-03 05:55:00,1.77969,1.77974,1.77962,1.77962,27800000.0
2006-02-03 05:56:00,1.77954,1.7796,1.77953,1.77957,38900000.0
2006-02-03 05:57:00,1.77963,1.77963,1.7795,1.77958,50099999.0
2006-02-03 05:58:00,1.7797,1.77978,1.7796,1.77963,30100000.0
2006-02-03 05:59:00,1.77958,1.77972,1.77956,1.77969,42700000.0
2006-02-03 06:00:00,1.77973,1.77973,1.77956,1.77964,107999999.0
2006-02-03 06:01:00,1.77968,1.77968,1.77961,1.77961,28500000.0
2006-02-03 06:02:00,1.7796,1.7796,1.77955,1.7796,9800000.0
2006-02-03 06:03:00,1.7797,1.77973,1.77962,1.77973,64099999.0
2006-02-03 06:04:00,1.77976,1.77976,1.77966,1.77966,33700000.0
2006-02-03 06:05:00,1.77962,1.7797,1.77962,1.77962,61399999.0
2006-02-03 06:06:00,1.77955,1.77965,1.77955,1.7796,129700004.0
2006-02-03 06:07:00,1.7796,1.77965,1.77955,1.7796,44700000.0
2006-02-03 06:08:00,1.7796,1.77965,1.7796,1.77965,17100000.0
2006-02-03 06:09:00,1.77959,1.77962,1.77953,1.77959,72100000.0
2006-02-03 06:10:00,1.7796,1.77965,1.77955,1.77965,112400001.0
2006-02-03 06:11:00,1.77965,1.77965,1.7796,1.7796,45200000.0
2006-02-03 06:12:00,1.77967,1.77972,1.77961,1.77962,28700000.0
2006-02-03 06:13:00,1.77967,1.77972,1.77963,1.77967,54600001.0
2006-02-03 06:14:00,1.77958,1.77958,1.77952,1.77952,30200000.0
2006-02-03 06:15:00,1.77958,1.77962,1.7795,1.77958,52700001.0
2006-02-03 06:16:00,1.77953,1.7797,1.77953,1.77965,119499999.0
2006-02-03 06:17:00,1.77967,1.77967,1.77952,1.77952,70099999.0
2006-02-03 06:18:00,1.7795,1.77955,1.7795,1.77955,59600000.0
2006-02-03 06:19:00,1.77963,1.77965,1.77961,1.77965,19300000.0
2006-02-03 06:20:00,1.77967,1.77973,1.77967,1.77973,11400000.0
2006-02-03 06:21:00,1.77968,1.77972,1.77952,1.77952,129200003.0
2006-02-03 06:22:00,1.77947,1.77954,1.77947,1.77947,63800000.0
2006-02-03 06:23:00,1.77948,1.77948,1.77937,1.7794,30800000.0
2006-02-03 06:24:00,1.77941,1.77952,1.77941,1.77944,50600000.0
2006-02-03 06:25:00,1.77944,1.77944,1.77928,1.7793,52500000.0
2006-02-03 06:26:00,1.77927,1.77935,1.77927,1.77935,25900000.0
2006-02-03 06:27:00,1.7793,1.77936,1.77924,1.77931,49499999.0
2006-02-03 06:28:00,1.77924,1.77935,1.77922,1.77922,43099999.0
2006-02-03 06:29:00,1.77927,1.77927,1.77927,1.77927,38200001.0
2006-02-03 06:30:00,1.7792,1.77925,1.77915,1.77925,12500000.0
2006-02-03 06:31:00,1.77918,1.77923,1.77912,1.77912,96500001.0
2006-02-03 06:32:00,1.77911,1.77919,1.77909,1.77919,80300001.0
2006-02-03 06:33:00,1.77923,1.77923,1.77923,1.77923,17799999.0
2006-02-03 06:34:00,1.77915,1.77925,1.77915,1.77923,68500000.0
2006-02-03 06:35:00,1.77921,1.77938,1.77918,1.77918,68200000.0
2006-02-03 06:36:00,1.77921,1.77928,1.77921,1.77928,71700000.0
2006-02-03 06:37:00,1.7793,1.7793,1.7793,1.7793,4500000.0
2006-02-03 06:38:00,1.77926,1.77943,1.77926,1.77943,69299998.0
2006-02-03 06:39:00,1.77942,1.77949,1.77937,1.77939,45000000.0
2006-02-03 06:40:00,1.77939,1.77939,1.77938,1.77938,4600000.0
2006-02-03 06:41:00,1.77943,1.77943,1.77932,1.77936,48799998.0
2006-02-03 06:42:00,1.77935,1.77935,1.77935,1.77935,2800000.0
2006-02-03 06:43:00,1.77937,1.77941,1.77937,1.77938,23000000.0
2006-02-03 06:44:00,1.7794,1.77945,1.77935,1.7794,30999999.0
2006-02-03 06:45:00,1.7794,1.77945,1.7793,1.77938,56900000.0
2006-02-03 06:46:00,1.77943,1.77943,1.77931,1.77933,80699998.0
2006-02-03 06:47:00,1.7793,1.77938,1.77927,1.77927,59800000.0
2006-02-03 06:48:00,1.77936,1.77943,1.7793,1.77943,25300000.0
2006-02-03 06:49:00,1.77938,1.77955,1.77936,1.77955,51399999.0
2006-02-03 06:50:00,1.77952,1.77952,1.77941,1.77946,72700000.0
2006-02-03 06:51:00,1.7794,1.77947,1.77928,1.77932,34800000.0
2006-02-03 06:52:00,1.7793,1.77935,1.77905,1.77905,14900000.0
2006-02-03 06:53:00,1.77934,1.77934,1.7792,1.7792,36300000.0
2006-02-03 06:54:00,1.77927,1.77933,1.77923,1.77933,74899999.0
2006-02-03 06:55:00,1.7793,1.7793,1.7793,1.7793,12000000.0
2006-02-03 06:56:00,1.77925,1.77935,1.77925,1.77935,13100000.0
2006-02-03 06:57:00,1.7793,1.7793,1.7793,1.7793,8900000.0
2006-02-03 06:58:00,1.77931,1.77931,1.77929,1.77929,8300000.0
2006-02-03 06:59:00,1.7792,1.77923,1.7791,1.7791,35400000.0
2006-02-03 07:00:00,1.77925,1.77925,1.77918,1.77918,82799998.0
2006-02-03 07:01:00,1.77917,1.77925,1.7791,1.77915,39500000.0
2006-02-03 07:02:00,1.77923,1.77925,1.77923,1.77925,22800000.0
2006-02-03 07:03:00,1.7792,1.77928,1.7792,1.7792,75499999.0
2006-02-03 07:04:00,1.77922,1.77931,1.77919,1.77919,42700000.0
2006-02-03 07:05:00,1.77929,1.77944,1.77929,1.77932,91199999.0
2006-02-03 07:06:00,1.77933,1.77933,1.77928,1.77928,3000000.0
2006-02-03 07:07:00,1.7794,1.7794,1.77932,1.77932,34500000.0
2006-02-03 07:08:00,1.77935,1.77935,1.77927,1.77935,80600000.0
2006-02-03 07:09:00,1.7793,1.7793,1.7792,1.7793,38600000.0
2006-02-03 07:10:00,1.7793,1.77935,1.7793,1.77935,36100000.0
2006-02-03 07:11:00,1.77937,1.77943,1.77929,1.77932,73800002.0
2006-02-03 07:12:00,1.77936,1.77937,1.77936,1.77937,58999998.0
2006-02-03 07:13:00,1.77945,1.77945,1.77935,1.77937,61700000.0
2006-02-03 07:14:00,1.77937,1.77946,1.77928,1.77932,105400001.0
2006-02-03 07:15:00,1.77935,1.77935,1.7792,1.77935,93300000.0
2006-02-03 07:16:00,1.77933,1.77933,1.77925,1.77925,20700000.0
2006-02-03 07:17:00,1.77927,1.77934,1.77922,1.77933,86899999.0
2006-02-03 07:18:00,1.7793,1.7793,1.7793,1.7793,7300000.0
2006-02-03 07:19:00,1.77932,1.77941,1.77929,1.77929,122200001.0
2006-02-03 07:20:00,1.77928,1.77935,1.77925,1.77935,58199999.0
2006-02-03 07:21:00,1.7793,1.77938,1.7793,1.77935,33499999.0
2006-02-03 07:22:00,1.77928,1.77931,1.77928,1.77929,112100000.0
2006-02-03 07:23:00,1.77925,1.77925,1.7792,1.7792,14300000.0
2006-02-03 07:24:00,1.77922,1.77932,1.7792,1.77929,71499999.0
2006-02-03 07:25:00,1.77932,1.7794,1.77926,1.77937,65999999.0
2006-02-03 07:26:00,1.7794,1.77946,1.77937,1.77937,73200001.0
2006-02-03 07:27:00,1.77925,1.77935,1.77925,1.77928,67100000.0
2006-02-03 07:28:00,1.77928,1.7793,1.77928,1.7793,9300000.0
2006-02-03 07:29:00,1.77928,1.77928,1.77924,1.77927,30400000.0
2006-02-03 07:30:00,1.77929,1.77929,1.77926,1.77926,11300000.0
2006-02-03 07:31:00,1.7793,1.77933,1.77923,1.77923,73300000.0
2006-02-03 07:32:00,1.77922,1.7793,1.7792,1.7792,56999999.0
2006-02-03 07:33:00,1.77927,1.77943,1.77927,1.77943,108599998.0
2006-02-03 07:34:00,1.77939,1.7794,1.77932,1.77932,97149999.0
2006-02-03 07:35:00,1.77932,1.77932,1.77918,1.77928,177700003.0
2006-02-03 07:36:00,1.77932,1.77932,1.77913,1.77913,40500001.0
2006-02-03 07:37:00,1.77923,1.77925,1.77915,1.77915,97399999.0
2006-02-03 07:38:00,1.77915,1.77931,1.77915,1.77931,2200000.0
2006-02-03 07:39:00,1.7793,1.7793,1.7793,1.7793,30300000.0
2006-02-03 07:40:00,1.7793,1.77935,1.77923,1.7793,39399999.0
2006-02-03 07:41:00,1.77935,1.77935,1.7793,1.7793,8400000.0
2006-02-03 07:42:00,1.77927,1.77928,1.77915,1.77915,42900000.0
2006-02-03 07:43:00,1.77928,1.77928,1.7792,1.7792,91900001.0
2006-02-03 07:44:00,1.77922,1.7793,1.77915,1.77927,41600000.0
2006-02-03 07:45:00,1.77923,1.77924,1.77912,1.77912,27600000.0
2006-02-03 07:46:00,1.77908,1.77912,1.77907,1.7791,49700000.0
2006-02-03 07:47:00,1.77905,1.7791,1.77905,1.7791,16300000.0
2006-02-03 07:48:00,1.77907,1.77907,1.77891,1.77891,14000000.0
2006-02-03 07:49:00,1.77882,1.77891,1.77881,1.77885,73800000.0
2006-02-03 07:50:00,1.77876,1.77876,1.77868,1.77873,41300000.0
2006-02-03 07:51:00,1.7788,1.77885,1.7788,1.7788,19300000.0
2006-02-03 07:52:00,1.77885,1.77885,1.77885,1.77885,8900000.0
2006-02-03 07:53:00,1.77878,1.77878,1.77878,1.77878,6100000.0
2006-02-03 07:54:00,1.7789,1.77899,1.77889,1.77891,42800001.0
2006-02-03 07:55:00,1.77887,1.77887,1.77883,1.77883,1400000.0
2006-02-03 07:56:00,1.77895,1.77898,1.77895,1.77898,43000000.0
2006-02-03 07:57:00,1.77897,1.77897,1.77893,1.77893,19499999.0
2006-02-03 07:58:00,1.77887,1.77902,1.77887,1.77902,42099998.0
2006-02-03 07:59:00,1.77902,1.7791,1.779,1.77907,77300000.0
2006-02-03 08:00:00,1.77904,1.77906,1.77904,1.77906,40299998.0
2006-02-03 08:01:00,1.77919,1.77928,1.77915,1.77915,70899999.0
2006-02-03 08:02:00,1.77922,1.7793,1.77915,1.77915,56499998.0
2006-02-03 08:03:00,1.77905,1.77924,1.77905,1.77916,92100000.0
2006-02-03 08:04:00,1.7792,1.77931,1.7792,1.77925,48599999.0
2006-02-03 08:05:00,1.77925,1.77925,1.7791,1.77925,85200001.0
2006-02-03 08:06:00,1.7792,1.77928,1.7792,1.77928,14100000.0
2006-02-03 08:07:00,1.77918,1.77922,1.77912,1.77912,72799999.0
2006-02-03 08:08:00,1.77911,1.77931,1.77911,1.77931,63099999.0
2006-02-03 08:09:00,1.77928,1.77935,1.77925,1.77935,116699998.0
2006-02-03 08:10:00,1.7793,1.77935,1.77928,1.77935,64200000.0
2006-02-03 08:11:00,1.77935,1.77935,1.7793,1.7793,36000000.0
2006-02-03 08:12:00,1.77929,1.77931,1.77921,1.77921,61700000.0
2006-02-03 08:13:00,1.7792,1.77925,1.77918,1.77918,61300000.0
2006-02-03 08:14:00,1.7792,1.7792,1.7792,1.7792,2400000.0
2006-02-03 08:15:00,1.77925,1.77925,1.77915,1.7792,43900000.0
2006-02-03 08:16:00,1.7791,1.7792,1.7791,1.7792,19900000.0
2006-02-03 08:17:00,1.7792,1.77925,1.7792,1.77922,27500000.0
2006-02-03 08:18:00,1.7792,1.77925,1.77915,1.77915,41000000.0
2006-02-03 08:19:00,1.77917,1.7792,1.77907,1.77909,78699997.0
2006-02-03 08:20:00,1.77905,1.77905,1.77893,1.77905,91000000.0
2006-02-03 08:21:00,1.779,1.77905,1.77897,1.77898,77600000.0
2006-02-03 08:22:00,1.77905,1.77905,1.77905,1.77905,24300001.0
2006-02-03 08:23:00,1.77905,1.77905,1.77905,1.77905,14900000.0
2006-02-03 08:24:00,1.779,1.77905,1.7789,1.77905,49499999.0
2006-02-03 08:25:00,1.77894,1.77894,1.77885,1.77894,38300000.0
2006-02-03 08:26:00,1.77892,1.77895,1.77885,1.7789,61500000.0
2006-02-03 08:27:00,1.7789,1.77897,1.7789,1.7789,40199999.0
2006-02-03 08:28:00,1.77882,1.77895,1.77882,1.7789,46500000.0
2006-02-03 08:29:00,1.7789,1.7789,1.7789,1.7789,300000.0
2006-02-03 08:30:00,1.7789,1.77895,1.7789,1.7789,41800000.0
2006-02-03 08:31:00,1.77888,1.77898,1.77885,1.77895,100300001.0
2006-02-03 08:32:00,1.77895,1.77895,1.77887,1.7789,27800000.0
2006-02-03 08:33:00,1.7789,1.7789,1.7789,1.7789,11800000.0
2006-02-03 08:34:00,1.77885,1.77895,1.77885,1.7789,41500000.0
2006-02-03 08:35:00,1.77897,1.77904,1.7789,1.77891,48400001.0
2006-02-03 08:36:00,1.77892,1.77902,1.77892,1.77892,69100001.0
2006-02-03 08:37:00,1.77887,1.7789,1.77887,1.7789,16100000.0
2006-02-03 08:38:00,1.77895,1.77895,1.7789,1.7789,29500001.0
2006-02-03 08:39:00,1.77895,1.77895,1.7789,1.7789,41200000.0
2006-02-03 08:40:00,1.77888,1.77895,1.77885,1.7789,124600001.0
2006-02-03 08:41:00,1.77895,1.77895,1.77885,1.7789,106900001.0
2006-02-03 08:42:00,1.77896,1.77904,1.77894,1.77904,45000000.0
2006-02-03 08:43:00,1.77907,1.77907,1.77897,1.77898,106599998.0
2006-02-03 08:44:00,1.779,1.779,1.77897,1.77897,24300000.0
2006-02-03 08:45:00,1.77905,1.77905,1.77886,1.7789,40599999.0
2006-02-03 08:46:00,1.7789,1.77895,1.7789,1.77895,60899999.0
2006-02-03 08:47:00,1.77898,1.77902,1.77896,1.77898,62400000.0
2006-02-03 08:48:00,1.77905,1.77905,1.77895,1.77895,37800000.0
2006-02-03 08:49:00,1.77905,1.77905,1.779,1.77902,35700000.0
2006-02-03 08:50:00,1.77898,1.77905,1.77898,1.77902,64400002.0
2006-02-03 08:51:00,1.779,1.77905,1.779,1.77905,101399998.0
2006-02-03 08:52:00,1.7791,1.7791,1.77906,1.77907,39600000.0
2006-02-03 08:53:00,1.77902,1.77905,1.779,1.779,39900002.0
2006-02-03 08:54:00,1.77907,1.77914,1.77903,1.77903,39500000.0
2006-02-03 08:55:00,1.77902,1.77907,1.77898,1.77905,12500000.0
2006-02-03 08:56:00,1.77905,1.77905,1.77895,1.77895,27800000.0
2006-02-03 08:57:00,1.77905,1.77905,1.779,1.779,49800001.0
2006-02-03 08:58:00,1.77898,1.779,1.77895,1.779,35800000.0
2006-02-03 08:59:00,1.77905,1.77908,1.779,1.779,57600000.0
2006-02-03 09:00:00,1.77893,1.77893,1.77849,1.77849,103400000.0
2006-02-03 09:01:00,1.7785,1.7785,1.77847,1.77848,65800001.0
2006-02-03 09:02:00,1.7785,1.77858,1.77847,1.77848,45400000.0
2006-02-03 09:03:00,1.77852,1.77861,1.77848,1.77857,94599999.0
2006-02-03 09:04:00,1.7785,1.77855,1.77845,1.77845,67200000.0
2006-02-03 09:05:00,1.77852,1.7787,1.77849,1.77849,99200000.0
2006-02-03 09:06:00,1.7785,1.7785,1.77827,1.77827,38200000.0
2006-02-03 09:07:00,1.77818,1.77821,1.77803,1.77821,77700000.0
2006-02-03 09:08:00,1.7782,1.7782,1.77772,1.77776,112400000.0
2006-02-03 09:09:00,1.77778,1.77788,1.77765,1.77781,80300000.0
2006-02-03 09:10:00,1.778,1.77824,1.778,1.77818,22800000.0
2006-02-03 09:11:00,1.77808,1.77808,1.77799,1.77799,14900000.0
2006-02-03 09:12:00,1.77788,1.77796,1.77769,1.77788,53500000.0
2006-02-03 09:13:00,1.77771,1.77771,1.77761,1.77761,41899998.0
2006-02-03 09:14:00,1.77739,1.7774,1.7769,1.77702,40400000.0
2006-02-03 09:15:00,1.77698,1.77698,1.77673,1.77678,37400000.0
2006-02-03 09:16:00,1.77697,1.77709,1.77696,1.77705,30800000.0
2006-02-03 09:17:00,1.77709,1.77713,1.77702,1.77702,35400000.0
2006-02-03 09:18:00,1.77702,1.77705,1.77695,1.77703,85599999.0
2006-02-03 09:19:00,1.77707,1.77711,1.77702,1.77702,39900000.0
2006-02-03 09:20:00,1.77703,1.77712,1.77703,1.77708,18800000.0
2006-02-03 09:21:00,1.77709,1.7773,1.77709,1.7772,23300000.0
2006-02-03 09:22:00,1.77722,1.77727,1.77722,1.77727,66199998.0
2006-02-03 09:23:00,1.77738,1.77738,1.77723,1.77735,100800000.0
2006-02-03 09:24:00,1.77732,1.77732,1.77722,1.77727,40300000.0
2006-02-03 09:25:00,1.77723,1.77749,1.77723,1.77748,47500000.0
2006-02-03 09:26:00,1.7775,1.77751,1.77739,1.77744,83900001.0
2006-02-03 09:27:00,1.77744,1.77744,1.77735,1.77735,44600000.0
2006-02-03 09:28:00,1.77732,1.77741,1.77727,1.77727,91900000.0
2006-02-03 09:29:00,1.77738,1.77753,1.77738,1.77747,105000002.0
2006-02-03 09:30:00,1.77726,1.77726,1.77709,1.77717,38300000.0
2006-02-03 09:31:00,1.77711,1.77712,1.777,1.77707,156599998.0
2006-02-03 09:32:00,1.77703,1.77709,1.77703,1.77708,27100000.0
2006-02-03 09:33:00,1.77708,1.77708,1.77689,1.77698,63299999.0
2006-02-03 09:34:00,1.77697,1.77697,1.77681,1.77681,66299998.0
2006-02-03 09:35:00,1.77663,1.77663,1.77644,1.77654,54000002.0
2006-02-03 09:36:00,1.77643,1.77652,1.77638,1.77652,89349999.0
2006-02-03 09:37:00,1.77656,1.7767,1.77655,1.77655,42100000.0
2006-02-03 09:38:00,1.77655,1.77669,1.77648,1.77665,75399999.0
2006-02-03 09:39:00,1.77652,1.77665,1.77652,1.7766,119399999.0
2006-02-03 09:40:00,1.77651,1.77655,1.77648,1.77651,33800001.0
2006-02-03 09:41:00,1.77646,1.77652,1.77619,1.77619,37800000.0
2006-02-03 09:42:00,1.77643,1.77651,1.77641,1.77641,77100003.0
2006-02-03 09:43:00,1.77646,1.77652,1.77646,1.77648,6100000.0
2006-02-03 09:44:00,1.77655,1.77655,1.77645,1.7765,83399999.0
2006-02-03 09:45:00,1.77648,1.7765,1.77648,1.7765,56099998.0
2006-02-03 09:46:00,1.7766,1.77663,1.77651,1.77657,48299998.0
2006-02-03 09:47:00,1.77647,1.77647,1.77637,1.7764,42800000.0
2006-02-03 09:48:00,1.7765,1.7766,1.77645,1.77645,25600000.0
2006-02-03 09:49:00,1.77647,1.77664,1.77646,1.77658,116499998.0
2006-02-03 09:50:00,1.77664,1.7768,1.77664,1.7767,77600001.0
2006-02-03 09:51:00,1.7768,1.77688,1.77678,1.77688,66900000.0
2006-02-03 09:52:00,1.77689,1.77712,1.77689,1.77704,59400000.0
2006-02-03 09:53:00,1.77714,1.77719,1.77714,1.77719,16800000.0
2006-02-03 09:54:00,1.77718,1.77727,1.7771,1.77718,91500001.0
2006-02-03 09:55:00,1.77717,1.77723,1.77704,1.77717,66900000.0
2006-02-03 09:56:00,1.77723,1.77745,1.77716,1.77745,38800000.0
2006-02-03 09:57:00,1.77757,1.77757,1.77741,1.77749,94050001.0
2006-02-03 09:58:00,1.77762,1.77767,1.77748,1.77762,65899999.0
2006-02-03 09:59:00,1.77755,1.77755,1.77742,1.77754,54200001.0
2006-02-03 10:00:00,1.77745,1.77749,1.77737,1.77739,22900000.0
2006-02-03 10:01:00,1.77755,1.77778,1.77755,1.77774,60000000.0
2006-02-03 10:02:00,1.7778,1.77791,1.7778,1.77783,24800000.0
2006-02-03 10:03:00,1.7779,1.77799,1.7779,1.77791,54400000.0
2006-02-03 10:04:00,1.77791,1.77801,1.7779,1.77798,24200000.0
2006-02-03 10:05:00,1.77797,1.77797,1.7779,1.7779,39800000.0
2006-02-03 10:06:00,1.77778,1.77778,1.77748,1.77748,27400000.0
2006-02-03 10:07:00,1.77767,1.77788,1.77767,1.77788,38599999.0
2006-02-03 10:08:00,1.77791,1.77794,1.77781,1.77783,80500000.0
2006-02-03 10:09:00,1.7778,1.7778,1.77773,1.77778,36000000.0
2006-02-03 10:10:00,1.77778,1.77778,1.77762,1.77778,83599998.0
2006-02-03 10:11:00,1.77766,1.77776,1.77765,1.77775,52000000.0
2006-02-03 10:12:00,1.7777,1.77782,1.7777,1.77782,65699999.0
2006-02-03 10:13:00,1.77775,1.77775,1.77761,1.77768,97000000.0
2006-02-03 10:14:00,1.77765,1.77773,1.77765,1.77773,73900000.0
2006-02-03 10:15:00,1.77773,1.77776,1.77763,1.77776,100999998.0
2006-02-03 10:16:00,1.77778,1.77784,1.77776,1.77779,16400000.0
2006-02-03 10:17:00,1.77775,1.77776,1.77757,1.77757,41900001.0
2006-02-03 10:18:00,1.77759,1.77763,1.77743,1.77748,86400000.0
2006-02-03 10:19:00,1.77733,1.77734,1.77725,1.77734,67600000.0
2006-02-03 10:20:00,1.77734,1.77747,1.77734,1.77747,49400000.0
2006-02-03 10:21:00,1.77752,1.77765,1.77752,1.77758,65200000.0
2006-02-03 10:22:00,1.7775,1.7775,1.77737,1.77743,83300000.0
2006-02-03 10:23:00,1.77739,1.77741,1.77726,1.7773,104899998.0
2006-02-03 10:24:00,1.77728,1.77734,1.77724,1.7773,52800000.0
2006-02-03 10:25:00,1.77732,1.77759,1.77732,1.77754,56700000.0
2006-02-03 10:26:00,1.77753,1.77753,1.77744,1.77746,51400000.0
2006-02-03 10:27:00,1.77742,1.77742,1.77734,1.77738,44200000.0
2006-02-03 10:28:00,1.77732,1.77735,1.77726,1.77729,29800000.0
2006-02-03 10:29:00,1.77727,1.77748,1.77727,1.77736,57670001.0
2006-02-03 10:30:00,1.77743,1.7776,1.77743,1.77754,77700002.0
2006-02-03 10:31:00,1.77745,1.77745,1.77734,1.77743,58700000.0
2006-02-03 10:32:00,1.77738,1.77743,1.77733,1.77739,10800000.0
2006-02-03 10:33:00,1.77745,1.77745,1.77745,1.77745,28200000.0
2006-02-03 10:34:00,1.77738,1.77738,1.77725,1.77733,64300001.0
2006-02-03 10:35:00,1.77733,1.77733,1.77723,1.77728,63200000.0
2006-02-03 10:36:00,1.77733,1.77737,1.77733,1.77737,50199998.0
2006-02-03 10:37:00,1.77738,1.77744,1.77722,1.77744,84500001.0
2006-02-03 10:38:00,1.77746,1.77766,1.77746,1.77766,40200001.0
2006-02-03 10:39:00,1.77759,1.77759,1.77743,1.77751,55600001.0
2006-02-03 10:40:00,1.77763,1.77763,1.7775,1.77757,86999998.0
2006-02-03 10:41:00,1.77752,1.77761,1.77747,1.77747,22300000.0
2006-02-03 10:42:00,1.77754,1.77757,1.77742,1.77757,100100001.0
2006-02-03 10:43:00,1.77763,1.77763,1.77752,1.77757,125800001.0
2006-02-03 10:44:00,1.77755,1.77755,1.77745,1.7775,68299999.0
2006-02-03 10:45:00,1.77748,1.77751,1.77743,1.77747,39249999.0
2006-02-03 10:46:00,1.77726,1.77726,1.77708,1.7771,27400000.0
2006-02-03 10:47:00,1.77698,1.777,1.77683,1.77689,35000000.0
2006-02-03 10:48:00,1.77678,1.77692,1.7767,1.77692,62900000.0
2006-02-03 10:49:00,1.77693,1.77697,1.77691,1.77691,38100000.0
2006-02-03 10:50:00,1.77691,1.77698,1.77691,1.77698,54000001.0
2006-02-03 10:51:00,1.7771,1.7771,1.77695,1.77695,138900003.0
2006-02-03 10:52:00,1.77705,1.77705,1.77691,1.77698,41700000.0
2006-02-03 10:53:00,1.777,1.77705,1.777,1.77705,28000000.0
2006-02-03 10:54:00,1.77705,1.77708,1.77697,1.77705,36300001.0
2006-02-03 10:55:00,1.77708,1.77715,1.77696,1.77703,106700003.0
2006-02-03 10:56:00,1.77705,1.77733,1.77705,1.77727,124500001.0
2006-02-03 10:57:00,1.77723,1.77723,1.7771,1.77716,14400000.0
2006-02-03 10:58:00,1.7772,1.77725,1.77711,1.77714,86000002.0
2006-02-03 10:59:00,1.77709,1.77714,1.77704,1.77707,143400000.0
2006-02-03 11:00:00,1.77705,1.77705,1.77695,1.77705,6200000.0
2006-02-03 11:01:00,1.77703,1.77709,1.77697,1.77702,67100000.0
2006-02-03 11:02:00,1.77697,1.77697,1.7768,1.77685,28700000.0
2006-02-03 11:03:00,1.77694,1.77697,1.77677,1.77693,81399999.0
2006-02-03 11:04:00,1.77674,1.77674,1.77634,1.77634,57400000.0
2006-02-03 11:05:00,1.7764,1.7764,1.77612,1.77618,113299999.0
2006-02-03 11:06:00,1.77623,1.77663,1.77619,1.77655,91700002.0
2006-02-03 11:07:00,1.77665,1.77673,1.77653,1.77668,88800001.0
2006-02-03 11:08:00,1.77678,1.77692,1.77674,1.77692,117700002.0
2006-02-03 11:09:00,1.77685,1.77685,1.77658,1.7766,78600000.0
2006-02-03 11:10:00,1.7766,1.77661,1.77655,1.77658,83200001.0
2006-02-03 11:11:00,1.77652,1.77652,1.77641,1.77647,73099999.0
2006-02-03 11:12:00,1.77653,1.77669,1.77653,1.77662,50700000.0
2006-02-03 11:13:00,1.77668,1.7769,1.77666,1.7769,41599999.0
2006-02-03 11:14:00,1.77697,1.77712,1.77697,1.77712,59899999.0
2006-02-03 11:15:00,1.77718,1.77718,1.77712,1.77712,19000000.0
2006-02-03 11:16:00,1.77698,1.77698,1.77684,1.77695,91600002.0
2006-02-03 11:17:00,1.7769,1.7769,1.77674,1.77684,81300000.0
2006-02-03 11:18:00,1.77693,1.77698,1.77685,1.77698,88600001.0
2006-02-03 11:19:00,1.77695,1.77707,1.77695,1.77702,51800000.0
2006-02-03 11:20:00,1.77695,1.77696,1.77689,1.77696,22400000.0
2006-02-03 11:21:00,1.77705,1.77705,1.77697,1.77703,31300000.0
2006-02-03 11:22:00,1.777,1.77702,1.77685,1.77687,74800000.0
2006-02-03 11:23:00,1.7768,1.7768,1.77659,1.77659,33300000.0
2006-02-03 11:24:00,1.77665,1.77678,1.77661,1.77677,103900001.0
2006-02-03 11:25:00,1.77671,1.7768,1.77648,1.77656,59300000.0
2006-02-03 11:26:00,1.77667,1.77669,1.77638,1.77638,45800000.0
2006-02-03 11:27:00,1.7764,1.77653,1.77637,1.77653,73299999.0
2006-02-03 11:28:00,1.7767,1.77682,1.7767,1.7768,114399999.0
2006-02-03 11:29:00,1.77685,1.77697,1.77678,1.77695,72300000.0
2006-02-03 11:30:00,1.77686,1.77703,1.77646,1.77703,130299998.0
2006-02-03 11:31:00,1.77706,1.77708,1.77688,1.77698,60100000.0
2006-02-03 11:32:00,1.77695,1.77706,1.77683,1.77706,71700000.0
2006-02-03 11:33:00,1.77693,1.77712,1.7769,1.77707,55899998.0
2006-02-03 11:34:00,1.77702,1.77702,1.77669,1.77675,56300000.0
2006-02-03 11:35:00,1.77671,1.77692,1.77667,1.77692,45000000.0
2006-02-03 11:36:00,1.77688,1.77696,1.77685,1.77696,64599999.0
2006-02-03 11:37:00,1.7769,1.7769,1.77669,1.77679,33700000.0
2006-02-03 11:38:00,1.77693,1.77693,1.77672,1.77672,70000002.0
2006-02-03 11:39:00,1.77672,1.77678,1.77664,1.77664,52499999.0
2006-02-03 11:40:00,1.77658,1.77675,1.77658,1.7767,57100000.0
2006-02-03 11:41:00,1.77673,1.77681,1.77668,1.77671,72200000.0
2006-02-03 11:42:00,1.7767,1.77684,1.77664,1.77664,65000000.0
2006-02-03 11:43:00,1.77662,1.77669,1.77656,1.77657,61400000.0
2006-02-03 11:44:00,1.77659,1.77662,1.77652,1.77657,40599999.0
2006-02-03 11:45:00,1.77653,1.77653,1.77642,1.77642,41900000.0
2006-02-03 11:46:00,1.77641,1.77641,1.77555,1.77555,49800000.0
2006-02-03 11:47:00,1.77543,1.77559,1.77536,1.77542,89299998.0
2006-02-03 11:48:00,1.77543,1.77577,1.77543,1.77568,31900000.0
2006-02-03 11:49:00,1.7757,1.77595,1.7757,1.7759,35100000.0
2006-02-03 11:50:00,1.77596,1.77614,1.77596,1.77605,63800001.0
2006-02-03 11:51:00,1.77598,1.77598,1.77578,1.77586,33700000.0
2006-02-03 11:52:00,1.77588,1.77599,1.77584,1.77597,113099999.0
2006-02-03 11:53:00,1.77585,1.77585,1.77568,1.77568,50600001.0
2006-02-03 11:54:00,1.77562,1.77573,1.77557,1.77557,80599999.0
2006-02-03 11:55:00,1.77566,1.77572,1.77566,1.77571,60599999.0
2006-02-03 11:56:00,1.7757,1.77578,1.77559,1.77562,96400001.0
2006-02-03 11:57:00,1.77558,1.77564,1.77549,1.77564,116800001.0
2006-02-03 11:58:00,1.77557,1.77565,1.77555,1.77555,36700001.0
2006-02-03 11:59:00,1.77556,1.77556,1.7752,1.77522,42300000.0
2006-02-03 12:00:00,1.77517,1.7752,1.77507,1.7751,93899999.0
2006-02-03 12:01:00,1.77507,1.77517,1.77504,1.77504,71300000.0
2006-02-03 12:02:00,1.77503,1.77515,1.77503,1.7751,34400001.0
2006-02-03 12:03:00,1.77512,1.77518,1.77505,1.77511,44900000.0
2006-02-03 12:04:00,1.77511,1.77519,1.77508,1.77508,52200000.0
2006-02-03 12:05:00,1.7751,1.7751,1.77488,1.77502,32800000.0
2006-02-03 12:06:00,1.77505,1.7752,1.77505,1.77512,41500000.0
2006-02-03 12:07:00,1.77517,1.77519,1.77506,1.77508,102000000.0
2006-02-03 12:08:00,1.77501,1.77512,1.77501,1.77512,38100000.0
2006-02-03 12:09:00,1.7751,1.7751,1.77493,1.77503,16400000.0
2006-02-03 12:10:00,1.7751,1.77519,1.77508,1.77517,20000000.0
2006-02-03 12:11:00,1.77499,1.7751,1.77498,1.77507,27000000.0
2006-02-03 12:12:00,1.77508,1.7751,1.77505,1.77509,50800000.0
2006-02-03 12:13:00,1.7751,1.7751,1.77502,1.77505,36000000.0
2006-02-03 12:14:00,1.77514,1.77529,1.77514,1.77522,28000000.0
2006-02-03 12:15:00,1.77529,1.77529,1.77526,1.77526,3200000.0
2006-02-03 12:16:00,1.77535,1.77539,1.77513,1.77528,77499999.0
2006-02-03 12:17:00,1.77532,1.77532,1.77507,1.77512,52000000.0
2006-02-03 12:18:00,1.77512,1.77522,1.77504,1.77521,43900000.0
2006-02-03 12:19:00,1.77535,1.77535,1.77523,1.77525,67200001.0
2006-02-03 12:20:00,1.77535,1.77535,1.77525,1.77535,47800000.0
2006-02-03 12:21:00,1.77532,1.77539,1.7753,1.77538,94900000.0
2006-02-03 12:22:00,1.77537,1.77547,1.77537,1.77547,47300000.0
2006-02-03 12:23:00,1.7754,1.7754,1.77533,1.77535,42000000.0
2006-02-03 12:24:00,1.77538,1.7754,1.77531,1.77531,97599999.0
2006-02-03 12:25:00,1.77532,1.77553,1.77532,1.77549,67700000.0
2006-02-03 12:26:00,1.77554,1.77557,1.77546,1.77557,35700000.0
2006-02-03 12:27:00,1.77553,1.77553,1.77552,1.77552,4900000.0
2006-02-03 12:28:00,1.77551,1.77555,1.77545,1.77549,115000002.0
2006-02-03 12:29:00,1.77553,1.77553,1.77539,1.77541,61800000.0
2006-02-03 12:30:00,1.77538,1.77545,1.77535,1.7754,114300000.0
2006-02-03 12:31:00,1.7754,1.77553,1.77537,1.77553,63000000.0
2006-02-03 12:32:00,1.77557,1.77562,1.77551,1.77553,73800000.0
2006-02-03 12:33:00,1.7756,1.77568,1.77558,1.77559,76300001.0
2006-02-03 12:34:00,1.77555,1.77555,1.77545,1.77545,900000.0
2006-02-03 12:35:00,1.77552,1.77563,1.77552,1.77563,81499998.0
2006-02-03 12:36:00,1.77565,1.77565,1.77555,1.77565,61099999.0
2006-02-03 12:37:00,1.77556,1.77562,1.77556,1.7756,22000000.0
2006-02-03 12:38:00,1.7755,1.77555,1.77545,1.77555,90900000.0
2006-02-03 12:39:00,1.77554,1.77584,1.77554,1.77578,50700000.0
2006-02-03 12:40:00,1.77581,1.77591,1.7758,1.77591,98099999.0
2006-02-03 12:41:00,1.77587,1.77601,1.77587,1.77597,30900000.0
2006-02-03 12:42:00,1.77595,1.776,1.77591,1.77591,68400000.0
2006-02-03 12:43:00,1.77591,1.77603,1.77587,1.77603,98800000.0
2006-02-03 12:44:00,1.77598,1.77599,1.77578,1.77585,70900001.0
2006-02-03 12:45:00,1.7759,1.7759,1.77569,1.77585,31800000.0
2006-02-03 12:46:00,1.77593,1.77605,1.77593,1.776,67599998.0
2006-02-03 12:47:00,1.77605,1.77613,1.776,1.7761,78700000.0
2006-02-03 12:48:00,1.77607,1.7762,1.77607,1.77612,42200000.0
2006-02-03 12:49:00,1.77613,1.77629,1.77613,1.77629,16000000.0
2006-02-03 12:50:00,1.77633,1.77633,1.77619,1.7762,79600001.0
2006-02-03 12:51:00,1.77609,1.77613,1.77582,1.77582,50899999.0
2006-02-03 12:52:00,1.77568,1.7758,1.77545,1.77545,78700000.0
2006-02-03 12:53:00,1.77549,1.77591,1.77549,1.77587,53900000.0
2006-02-03 12:54:00,1.77595,1.77627,1.77595,1.77627,73800000.0
2006-02-03 12:55:00,1.77647,1.77678,1.77646,1.77672,89500000.0
2006-02-03 12:56:00,1.77676,1.77676,1.77645,1.77645,72199999.0
2006-02-03 12:57:00,1.77641,1.77652,1.77641,1.77652,39199999.0
2006-02-03 12:58:00,1.77657,1.77675,1.77656,1.77675,85099999.0
2006-02-03 12:59:00,1.77674,1.77713,1.77642,1.77713,39400000.0
2006-02-03 13:00:00,1.77713,1.77719,1.77687,1.77689,82100001.0
2006-02-03 13:01:00,1.77673,1.77675,1.77652,1.77652,72650000.0
2006-02-03 13:02:00,1.77645,1.77657,1.77645,1.77654,51600000.0
2006-02-03 13:03:00,1.77662,1.77662,1.77653,1.77654,57999999.0
2006-02-03 13:04:00,1.77651,1.7766,1.77651,1.7766,46000000.0
2006-02-03 13:05:00,1.77656,1.77657,1.7764,1.7764,45800000.0
2006-02-03 13:06:00,1.77638,1.77638,1.77609,1.77615,67900000.0
2006-02-03 13:07:00,1.7762,1.77623,1.77615,1.77618,112900000.0
2006-02-03 13:08:00,1.77614,1.77614,1.77603,1.7761,69200000.0
2006-02-03 13:09:00,1.77603,1.7761,1.77597,1.77603,54500000.0
2006-02-03 13:10:00,1.77597,1.77597,1.77592,1.77592,29800000.0
2006-02-03 13:11:00,1.77588,1.77593,1.77586,1.77593,63300000.0
2006-02-03 13:12:00,1.77597,1.77599,1.7757,1.7757,73999999.0
2006-02-03 13:13:00,1.77544,1.77552,1.77541,1.77541,31500000.0
2006-02-03 13:14:00,1.77539,1.77542,1.7753,1.77542,105600001.0
2006-02-03 13:15:00,1.77552,1.77567,1.77552,1.77561,98700002.0
2006-02-03 13:16:00,1.77562,1.77566,1.77562,1.77562,39500000.0
2006-02-03 13:17:00,1.77563,1.77563,1.77546,1.77546,93500000.0
2006-02-03 13:18:00,1.7755,1.77566,1.7755,1.77551,45500000.0
2006-02-03 13:19:00,1.77559,1.77567,1.77555,1.77567,106200000.0
2006-02-03 13:20:00,1.77567,1.77571,1.77555,1.77555,68700001.0
2006-02-03 13:21:00,1.77552,1.77552,1.77538,1.77538,73799999.0
2006-02-03 13:22:00,1.77538,1.77538,1.77519,1.77519,87000001.0
2006-02-03 13:23:00,1.77518,1.77527,1.77516,1.77525,64100000.0
2006-02-03 13:24:00,1.77516,1.77533,1.77516,1.77527,47200000.0
2006-02-03 13:25:00,1.77528,1.77537,1.77526,1.77535,97000000.0
2006-02-03 13:26:00,1.77531,1.77531,1.77514,1.77515,47400000.0
2006-02-03 13:27:00,1.77518,1.77537,1.77511,1.77535,62300000.0
2006-02-03 13:28:00,1.77532,1.77538,1.77528,1.77528,54399999.0
2006-02-03 13:29:00,1.77527,1.7753,1.77514,1.77522,123000001.0
2006-02-03 13:30:00,1.77519,1.77532,1.77519,1.77528,72800001.0
2006-02-03 13:31:00,1.77538,1.77549,1.77535,1.77549,35400000.0
2006-02-03 13:32:00,1.77552,1.7756,1.77547,1.77547,56899999.0
2006-02-03 13:33:00,1.77543,1.77551,1.77535,1.77551,47600001.0
2006-02-03 13:34:00,1.77549,1.77562,1.77549,1.77552,54100000.0
2006-02-03 13:35:00,1.77552,1.77558,1.77543,1.7755,71900000.0
2006-02-03 13:36:00,1.77556,1.77563,1.77556,1.77557,58900000.0
2006-02-03 13:37:00,1.77557,1.7756,1.77536,1.77536,12300000.0
2006-02-03 13:38:00,1.77531,1.77531,1.775,1.775,97100000.0
2006-02-03 13:39:00,1.77505,1.77516,1.77505,1.77509,46200000.0
2006-02-03 13:40:00,1.77523,1.77553,1.77523,1.77528,97200001.0
2006-02-03 13:41:00,1.77527,1.77527,1.77504,1.77505,96299999.0
2006-02-03 13:42:00,1.77505,1.77521,1.77505,1.77509,56700001.0
2006-02-03 13:43:00,1.77512,1.77526,1.77511,1.77518,69299999.0
2006-02-03 13:44:00,1.77505,1.77514,1.77495,1.77508,96200001.0
2006-02-03 13:45:00,1.77498,1.77501,1.77493,1.775,99699998.0
2006-02-03 13:46:00,1.77503,1.77517,1.77503,1.77517,33100000.0
2006-02-03 13:47:00,1.77518,1.77519,1.77497,1.77497,45500000.0
2006-02-03 13:48:00,1.77499,1.77508,1.77493,1.77507,84800000.0
2006-02-03 13:49:00,1.77507,1.77522,1.77502,1.77522,90300000.0
2006-02-03 13:50:00,1.77525,1.77525,1.77518,1.7752,19400000.0
2006-02-03 13:51:00,1.77522,1.7753,1.77522,1.77527,17600000.0
2006-02-03 13:52:00,1.7754,1.77555,1.7754,1.77549,77699999.0
2006-02-03 13:53:00,1.77545,1.77555,1.77545,1.77555,39499999.0
2006-02-03 13:54:00,1.77552,1.77554,1.77544,1.77553,80700000.0
2006-02-03 13:55:00,1.77549,1.77549,1.7754,1.77542,59800000.0
2006-02-03 13:56:00,1.7756,1.7756,1.7755,1.77557,36400000.0
2006-02-03 13:57:00,1.77558,1.77569,1.77555,1.77569,53800000.0
2006-02-03 13:58:00,1.77564,1.7757,1.77563,1.7757,62200000.0
2006-02-03 13:59:00,1.77573,1.77579,1.77559,1.77559,42000000.0
2006-02-03 14:00:00,1.77554,1.77554,1.7753,1.77536,80499999.0
2006-02-03 14:01:00,1.7755,1.7756,1.7755,1.77557,79300001.0
2006-02-03 14:02:00,1.77562,1.77571,1.77562,1.77562,33900000.0
2006-02-03 14:03:00,1.77571,1.77573,1.77568,1.77568,56700000.0
2006-02-03 14:04:00,1.77567,1.77575,1.77564,1.77573,53200000.0
2006-02-03 14:05:00,1.77568,1.77573,1.77566,1.77573,44300000.0
2006-02-03 14:06:00,1.77572,1.77583,1.77571,1.77579,25200000.0
2006-02-03 14:07:00,1.77578,1.7758,1.77574,1.77578,50899999.0
2006-02-03 14:08:00,1.77582,1.77582,1.77568,1.77568,50799999.0
2006-02-03 14:09:00,1.77575,1.77575,1.7757,1.7757,11300000.0
2006-02-03 14:10:00,1.7758,1.77588,1.77578,1.77588,43299999.0
2006-02-03 14:11:00,1.77573,1.77585,1.77572,1.77572,44600000.0
2006-02-03 14:12:00,1.77564,1.77577,1.77564,1.77577,49899999.0
2006-02-03 14:13:00,1.77582,1.77582,1.77564,1.7757,73200000.0
2006-02-03 14:14:00,1.7757,1.77575,1.7757,1.77573,56800000.0
2006-02-03 14:15:00,1.77572,1.77578,1.77569,1.77578,34000000.0
2006-02-03 14:16:00,1.77582,1.77587,1.77582,1.77587,14900000.0
2006-02-03 14:17:00,1.77591,1.77591,1.77574,1.77577,28600000.0
2006-02-03 14:18:00,1.77583,1.77595,1.77578,1.77578,85700001.0
2006-02-03 14:19:00,1.77585,1.77619,1.77585,1.77616,46400000.0
2006-02-03 14:20:00,1.77609,1.77627,1.77609,1.77627,67499999.0
2006-02-03 14:21:00,1.77627,1.77639,1.77627,1.7763,12100000.0
2006-02-03 14:22:00,1.77634,1.77641,1.77627,1.77627,74400002.0
2006-02-03 14:23:00,1.77623,1.77639,1.77623,1.77635,85000000.0
2006-02-03 14:24:00,1.77635,1.77644,1.77633,1.77635,37200000.0
2006-02-03 14:25:00,1.7764,1.77648,1.77636,1.77645,84000000.0
2006-02-03 14:26:00,1.7765,1.7765,1.77622,1.77622,64199999.0
2006-02-03 14:27:00,1.77623,1.77641,1.77623,1.77641,34300000.0
2006-02-03 14:28:00,1.77633,1.77645,1.77633,1.77642,62200001.0
2006-02-03 14:29:00,1.77645,1.77645,1.77635,1.7764,86300000.0
2006-02-03 14:30:00,1.77647,1.77652,1.77622,1.77625,105200000.0
2006-02-03 14:31:00,1.77623,1.77653,1.77623,1.77653,58599999.0
2006-02-03 14:32:00,1.77658,1.77675,1.77655,1.77675,21600000.0
2006-02-03 14:33:00,1.7767,1.77687,1.7767,1.77673,84299998.0
2006-02-03 14:34:00,1.77669,1.77686,1.77669,1.77685,58000000.0
2006-02-03 14:35:00,1.77675,1.77675,1.77667,1.77667,63800000.0
2006-02-03 14:36:00,1.7767,1.77672,1.77654,1.77655,48300000.0
2006-02-03 14:37:00,1.77658,1.7767,1.77656,1.77662,77200001.0
2006-02-03 14:38:00,1.7765,1.77659,1.77649,1.7765,69100000.0
2006-02-03 14:39:00,1.77651,1.77651,1.77632,1.77632,56500000.0
2006-02-03 14:40:00,1.7763,1.77636,1.77627,1.77635,50900000.0
2006-02-03 14:41:00,1.77642,1.77646,1.7764,1.77642,20900000.0
2006-02-03 14:42:00,1.77642,1.77649,1.7764,1.7764,53500000.0
2006-02-03 14:43:00,1.77635,1.77635,1.77628,1.7763,55400000.0
2006-02-03 14:44:00,1.77635,1.77635,1.77625,1.77635,44899999.0
2006-02-03 14:45:00,1.77632,1.77636,1.77615,1.77615,31100000.0
2006-02-03 14:46:00,1.77605,1.77618,1.77599,1.77618,28300000.0
2006-02-03 14:47:00,1.7762,1.77625,1.77608,1.77608,45100000.0
2006-02-03 14:48:00,1.77614,1.77628,1.77614,1.77616,44900000.0
2006-02-03 14:49:00,1.77625,1.77633,1.77617,1.77617,77299999.0
2006-02-03 14:50:00,1.77627,1.77627,1.77614,1.7762,80900002.0
2006-02-03 14:51:00,1.77617,1.77619,1.7761,1.77617,53700000.0
2006-02-03 14:52:00,1.77613,1.77627,1.77613,1.77627,57700000.0
2006-02-03 14:53:00,1.77623,1.77623,1.77609,1.77616,37300000.0
2006-02-03 14:54:00,1.77617,1.77622,1.77612,1.77612,48800000.0
2006-02-03 14:55:00,1.77606,1.77615,1.77599,1.77615,90800000.0
2006-02-03 14:56:00,1.77619,1.77627,1.77619,1.77627,61700000.0
2006-02-03 14:57:00,1.77626,1.77634,1.77616,1.77616,79100000.0
2006-02-03 14:58:00,1.77618,1.77623,1.7761,1.77623,67600000.0
2006-02-03 14:59:00,1.77614,1.77617,1.77607,1.77611,46200000.0
2006-02-03 15:00:00,1.77609,1.77622,1.77609,1.77622,63400000.0
2006-02-03 15:01:00,1.77614,1.77625,1.77613,1.7762,119300003.0
2006-02-03 15:02:00,1.77619,1.77619,1.77604,1.77605,59100001.0
2006-02-03 15:03:00,1.77609,1.77622,1.77609,1.77622,77000000.0
2006-02-03 15:04:00,1.77627,1.77627,1.77606,1.77606,34400000.0
2006-02-03 15:05:00,1.7759,1.77594,1.77585,1.77593,32100000.0
2006-02-03 15:06:00,1.7759,1.77599,1.77584,1.77594,63800001.0
2006-02-03 15:07:00,1.776,1.77604,1.77599,1.776,96799999.0
2006-02-03 15:08:00,1.7759,1.776,1.77581,1.77585,53200001.0
2006-02-03 15:09:00,1.77598,1.77612,1.77593,1.77612,75499999.0
2006-02-03 15:10:00,1.7762,1.77656,1.7762,1.77656,61900000.0
2006-02-03 15:11:00,1.77654,1.77654,1.77617,1.77617,72500000.0
2006-02-03 15:12:00,1.77615,1.7762,1.77615,1.7762,11500000.0
2006-02-03 15:13:00,1.77628,1.77643,1.77628,1.77643,45399999.0
2006-02-03 15:14:00,1.77638,1.77638,1.77581,1.77581,74499999.0
2006-02-03 15:15:00,1.77575,1.77586,1.77567,1.77574,103400000.0
2006-02-03 15:16:00,1.7757,1.77583,1.77568,1.77583,62800000.0
2006-02-03 15:17:00,1.7759,1.7761,1.7759,1.776,59800000.0
2006-02-03 15:18:00,1.776,1.776,1.77564,1.77581,112600000.0
2006-02-03 15:19:00,1.77573,1.77583,1.77559,1.77577,123799999.0
2006-02-03 15:20:00,1.7758,1.77585,1.77578,1.77583,68699999.0
2006-02-03 15:21:00,1.77588,1.77588,1.7758,1.77586,30699999.0
2006-02-03 15:22:00,1.7758,1.77585,1.77578,1.77585,44100001.0
2006-02-03 15:23:00,1.77587,1.77587,1.77571,1.77572,121500000.0
2006-02-03 15:24:00,1.77564,1.77564,1.7751,1.7752,51499999.0
2006-02-03 15:25:00,1.77532,1.77573,1.77532,1.77573,138799998.0
2006-02-03 15:26:00,1.77582,1.77582,1.77568,1.77579,69100000.0
2006-02-03 15:27:00,1.77604,1.77632,1.77597,1.77615,36800001.0
2006-02-03 15:28:00,1.77642,1.77662,1.77639,1.77646,83700001.0
2006-02-03 15:29:00,1.77252,1.77553,1.76679,1.77495,49200000.0
2006-02-03 15:30:00,1.77115,1.77528,1.76713,1.77458,27900000.0
2006-02-03 15:31:00,1.77398,1.77594,1.77398,1.77549,17000000.0
2006-02-03 15:32:00,1.77528,1.77528,1.76426,1.77255,69600001.0
2006-02-03 15:33:00,1.77433,1.77467,1.77418,1.7742,94999999.0
2006-02-03 15:34:00,1.77432,1.77432,1.76484,1.77125,73100000.0
2006-02-03 15:35:00,1.7728,1.7728,1.77094,1.7711,64000000.0
2006-02-03 15:36:00,1.77075,1.77113,1.77018,1.77018,48300000.0
2006-02-03 15:37:00,1.76759,1.7696,1.76331,1.7696,46000000.0
2006-02-03 15:38:00,1.77053,1.77096,1.77021,1.77096,64000000.0
2006-02-03 15:39:00,1.77115,1.77115,1.77008,1.77019,28700000.0
2006-02-03 15:40:00,1.77058,1.77086,1.77002,1.77028,87499999.0
2006-02-03 15:41:00,1.77029,1.77073,1.77014,1.77068,96700002.0
2006-02-03 15:42:00,1.7708,1.77093,1.77062,1.7708,86200000.0
2006-02-03 15:43:00,1.77092,1.77135,1.77092,1.77097,58200000.0
2006-02-03 15:44:00,1.771,1.77112,1.77082,1.77112,61100000.0
2006-02-03 15:45:00,1.77108,1.77151,1.77094,1.77147,42299999.0
2006-02-03 15:46:00,1.77122,1.77122,1.77068,1.77077,64400000.0
2006-02-03 15:47:00,1.77085,1.77102,1.77085,1.77087,41199999.0
2006-02-03 15:48:00,1.77117,1.77135,1.77095,1.77135,83699998.0
2006-02-03 15:49:00,1.7712,1.77141,1.77095,1.77095,67699999.0
2006-02-03 15:50:00,1.77075,1.77141,1.77072,1.77139,73900000.0
2006-02-03 15:51:00,1.77122,1.77137,1.77107,1.77107,109100000.0
2006-02-03 15:52:00,1.7708,1.77098,1.77069,1.77092,117800002.0
2006-02-03 15:53:00,1.77078,1.77121,1.77048,1.77119,44400000.0
2006-02-03 15:54:00,1.77075,1.77075,1.77018,1.77025,61200000.0
2006-02-03 15:55:00,1.77013,1.77027,1.76865,1.76871,62299999.0
2006-02-03 15:56:00,1.76872,1.76872,1.76767,1.76767,38200000.0
2006-02-03 15:57:00,1.7679,1.76805,1.76768,1.76768,50599999.0
2006-02-03 15:58:00,1.76729,1.76746,1.76707,1.76719,150700002.0
2006-02-03 15:59:00,1.76691,1.7676,1.76675,1.7676,73900000.0
2006-02-03 16:00:00,1.7677,1.76788,1.76741,1.76741,53800000.0
2006-02-03 16:01:00,1.76741,1.76741,1.76687,1.76689,86499998.0
2006-02-03 16:02:00,1.76675,1.76711,1.76674,1.76682,85200001.0
2006-02-03 16:03:00,1.76662,1.76693,1.76613,1.76693,84400001.0
2006-02-03 16:04:00,1.76712,1.76718,1.76646,1.76646,67500001.0
2006-02-03 16:05:00,1.7662,1.76643,1.76602,1.76608,91000000.0
2006-02-03 16:06:00,1.76618,1.76646,1.76612,1.76612,93799999.0
2006-02-03 16:07:00,1.76558,1.76558,1.76452,1.76457,34300000.0
2006-02-03 16:08:00,1.76443,1.76474,1.7644,1.76442,111599999.0
2006-02-03 16:09:00,1.76432,1.76491,1.76432,1.76491,53299999.0
2006-02-03 16:10:00,1.76492,1.7654,1.76492,1.76525,47900000.0
2006-02-03 16:11:00,1.76515,1.76556,1.76511,1.76556,27300000.0
2006-02-03 16:12:00,1.76558,1.76568,1.76554,1.76568,51600000.0
2006-02-03 16:13:00,1.76564,1.76564,1.76529,1.76537,141899998.0
2006-02-03 16:14:00,1.76517,1.76531,1.76506,1.76528,65400000.0
2006-02-03 16:15:00,1.76521,1.76527,1.76511,1.76517,85500000.0
2006-02-03 16:16:00,1.76492,1.76492,1.76456,1.76456,24500000.0
2006-02-03 16:17:00,1.76451,1.76469,1.76435,1.76454,76499999.0
2006-02-03 16:18:00,1.76457,1.7647,1.76442,1.76456,34200000.0
2006-02-03 16:19:00,1.76412,1.76412,1.76295,1.76295,34999999.0
2006-02-03 16:20:00,1.76303,1.76327,1.76303,1.7631,64700000.0
2006-02-03 16:21:00,1.76303,1.76347,1.76291,1.76347,32700000.0
2006-02-03 16:22:00,1.76378,1.76408,1.76374,1.76408,86000000.0
2006-02-03 16:23:00,1.76405,1.76415,1.76399,1.76415,54200000.0
2006-02-03 16:24:00,1.76406,1.76417,1.76309,1.76309,126500000.0
2006-02-03 16:25:00,1.76295,1.76322,1.76295,1.76322,44369999.0
2006-02-03 16:26:00,1.7633,1.76333,1.76238,1.76238,19800000.0
2006-02-03 16:27:00,1.76182,1.76182,1.76121,1.7613,61700001.0
2006-02-03 16:28:00,1.76147,1.76178,1.76141,1.76173,115500002.0
2006-02-03 16:29:00,1.76193,1.762,1.76136,1.76136,73299998.0
2006-02-03 16:30:00,1.76136,1.7617,1.76136,1.7617,86900001.0
2006-02-03 16:31:00,1.76187,1.76223,1.76178,1.76223,68199999.0
2006-02-03 16:32:00,1.76233,1.76291,1.76229,1.76291,86599998.0
2006-02-03 16:33:00,1.76283,1.76283,1.76253,1.76261,22000000.0
2006-02-03 16:34:00,1.76275,1.76302,1.76275,1.76302,57000000.0
2006-02-03 16:35:00,1.76298,1.76298,1.76275,1.76276,23200000.0
2006-02-03 16:36:00,1.76263,1.76283,1.76252,1.76283,81400000.0
2006-02-03 16:37:00,1.76293,1.7632,1.76293,1.7632,54800000.0
2006-02-03 16:38:00,1.76317,1.76329,1.7628,1.7628,63400001.0
2006-02-03 16:39:00,1.7625,1.76303,1.76231,1.76303,108900002.0
2006-02-03 16:40:00,1.76307,1.76326,1.76305,1.76317,66099999.0
2006-02-03 16:41:00,1.76293,1.76342,1.76293,1.76336,144900001.0
2006-02-03 16:42:00,1.76351,1.76358,1.76329,1.76342,52800000.0
2006-02-03 16:43:00,1.76345,1.76364,1.76345,1.76348,97300000.0
2006-02-03 16:44:00,1.76349,1.76363,1.76349,1.76363,40600001.0
2006-02-03 16:45:00,1.76368,1.76368,1.76349,1.76349,55500000.0
2006-02-03 16:46:00,1.76354,1.76365,1.76339,1.76365,106100000.0
2006-02-03 16:47:00,1.76374,1.76379,1.76358,1.76361,125800001.0
2006-02-03 16:48:00,1.76337,1.76337,1.76257,1.76257,60400000.0
2006-02-03 16:49:00,1.76278,1.76291,1.76245,1.76258,61000000.0
2006-02-03 16:50:00,1.76265,1.76303,1.76265,1.76303,99200000.0
2006-02-03 16:51:00,1.76313,1.76342,1.76313,1.76342,91199999.0
2006-02-03 16:52:00,1.7635,1.76357,1.76345,1.76345,27400000.0
2006-02-03 16:53:00,1.76336,1.76344,1.76333,1.76344,45200000.0
2006-02-03 16:54:00,1.76328,1.76337,1.76312,1.76318,67500000.0
2006-02-03 16:55:00,1.7631,1.76351,1.76295,1.76351,95099998.0
2006-02-03 16:56:00,1.76353,1.76369,1.76348,1.76363,67600000.0
2006-02-03 16:57:00,1.76372,1.76372,1.76354,1.76365,101200000.0
2006-02-03 16:58:00,1.76354,1.76354,1.76336,1.76349,43700000.0
2006-02-03 16:59:00,1.76348,1.76348,1.76275,1.76275,74300001.0
2006-02-03 17:00:00,1.76253,1.76328,1.76247,1.76321,123799999.0
2006-02-03 17:01:00,1.7632,1.76365,1.76311,1.76347,50200000.0
2006-02-03 17:02:00,1.76338,1.76338,1.76275,1.76275,70400000.0
2006-02-03 17:03:00,1.76272,1.76281,1.76271,1.76272,49800001.0
2006-02-03 17:04:00,1.7626,1.76293,1.7626,1.76292,64800000.0
2006-02-03 17:05:00,1.76301,1.76336,1.76301,1.76328,37800000.0
2006-02-03 17:06:00,1.76337,1.76354,1.7633,1.76332,113599999.0
2006-02-03 17:07:00,1.7633,1.76386,1.7633,1.76386,61800001.0
2006-02-03 17:08:00,1.76405,1.76441,1.76405,1.76437,43700001.0
2006-02-03 17:09:00,1.7643,1.76438,1.76421,1.76431,69400001.0
2006-02-03 17:10:00,1.76432,1.76432,1.76369,1.76374,119500004.0
2006-02-03 17:11:00,1.76358,1.76369,1.76349,1.76357,64200000.0
2006-02-03 17:12:00,1.76361,1.76381,1.76348,1.76348,72300000.0
2006-02-03 17:13:00,1.76345,1.7635,1.76304,1.7633,107899998.0
2006-02-03 17:14:00,1.76328,1.76328,1.763,1.76306,33700000.0
2006-02-03 17:15:00,1.7628,1.76291,1.76237,1.76237,62400000.0
2006-02-03 17:16:00,1.76216,1.76248,1.76197,1.76248,69200001.0
2006-02-03 17:17:00,1.76248,1.76305,1.76248,1.76305,45500000.0
2006-02-03 17:18:00,1.76308,1.76308,1.76274,1.76291,44600000.0
2006-02-03 17:19:00,1.76272,1.76272,1.76219,1.76219,31600001.0
2006-02-03 17:20:00,1.76211,1.76228,1.76202,1.76202,108199999.0
2006-02-03 17:21:00,1.76187,1.76187,1.76158,1.76186,47800000.0
2006-02-03 17:22:00,1.76188,1.76204,1.76179,1.76204,43400000.0
2006-02-03 17:23:00,1.76233,1.76292,1.76233,1.76287,71299999.0
2006-02-03 17:24:00,1.76278,1.76278,1.7623,1.7623,35200000.0
2006-02-03 17:25:00,1.76222,1.76222,1.76192,1.76192,71799999.0
2006-02-03 17:26:00,1.76193,1.76218,1.76181,1.76215,84300000.0
2006-02-03 17:27:00,1.7622,1.7622,1.7619,1.762,48300000.0
2006-02-03 17:28:00,1.76203,1.76225,1.76184,1.76225,62250000.0
2006-02-03 17:29:00,1.76232,1.76232,1.76192,1.76192,15800000.0
2006-02-03 17:30:00,1.76173,1.76221,1.76173,1.762,74800000.0
2006-02-03 17:31:00,1.76193,1.76201,1.76185,1.762,85700002.0
2006-02-03 17:32:00,1.76202,1.76207,1.76179,1.76179,52099999.0
2006-02-03 17:33:00,1.76168,1.76168,1.76139,1.76148,89100000.0
2006-02-03 17:34:00,1.76143,1.76153,1.76139,1.7615,71500000.0
2006-02-03 17:35:00,1.76155,1.76191,1.76155,1.76182,63000001.0
2006-02-03 17:36:00,1.76178,1.76192,1.76173,1.76192,63199998.0
2006-02-03 17:37:00,1.76194,1.76201,1.76182,1.76188,74599999.0
2006-02-03 17:38:00,1.76186,1.76186,1.76169,1.7617,50000000.0
2006-02-03 17:39:00,1.76162,1.76162,1.76113,1.76122,66100001.0
2006-02-03 17:40:00,1.76105,1.76105,1.76071,1.76092,21800000.0
2006-02-03 17:41:00,1.76099,1.76104,1.76089,1.7609,107399999.0
2006-02-03 17:42:00,1.76084,1.76116,1.76081,1.76116,89100001.0
2006-02-03 17:43:00,1.76123,1.76178,1.76119,1.76172,67200000.0
2006-02-03 17:44:00,1.76148,1.76148,1.7613,1.7613,15200000.0
2006-02-03 17:45:00,1.76114,1.76153,1.76114,1.76138,82699997.0
2006-02-03 17:46:00,1.76113,1.76113,1.76023,1.76023,34000000.0
2006-02-03 17:47:00,1.75998,1.76024,1.75995,1.76014,52650000.0
2006-02-03 17:48:00,1.76017,1.76017,1.75934,1.75934,97500000.0
2006-02-03 17:49:00,1.75923,1.75938,1.75919,1.75936,91700000.0
2006-02-03 17:50:00,1.75941,1.75965,1.75941,1.75958,53900000.0
2006-02-03 17:51:00,1.7597,1.75987,1.75959,1.75984,112999999.0
2006-02-03 17:52:00,1.75997,1.76013,1.75997,1.76002,44199999.0
2006-02-03 17:53:00,1.75997,1.76027,1.75997,1.76027,28500000.0
2006-02-03 17:54:00,1.76018,1.76044,1.76018,1.76023,67350000.0
2006-02-03 17:55:00,1.76052,1.76088,1.76052,1.76088,15000000.0
2006-02-03 17:56:00,1.76082,1.76096,1.76068,1.76096,18000000.0
2006-02-03 17:57:00,1.76102,1.76108,1.76072,1.76072,21700000.0
2006-02-03 17:58:00,1.76053,1.76053,1.76019,1.76027,58600001.0
2006-02-03 17:59:00,1.76034,1.76039,1.76002,1.76015,117599999.0
2006-02-03 18:00:00,1.76,1.76,1.75982,1.75988,24900000.0
2006-02-03 18:01:00,1.76002,1.7603,1.76002,1.76008,879899998.0
2006-02-03 18:02:00,1.76008,1.76023,1.75999,1.76016,1118700000.0
2006-02-03 18:03:00,1.76012,1.76039,1.76012,1.76035,1191199997.0
2006-02-03 18:04:00,1.76049,1.76059,1.76041,1.76058,863500000.0
2006-02-03 18:05:00,1.76064,1.76129,1.76064,1.76129,981099997.0
2006-02-03 18:06:00,1.76137,1.76156,1.76128,1.76152,1032600001.0
2006-02-03 18:07:00,1.76151,1.76157,1.76101,1.76101,1249400000.0
2006-02-03 18:08:00,1.76093,1.76102,1.76077,1.76098,1073446994.0
2006-02-03 18:09:00,1.76102,1.76132,1.76102,1.76132,550499997.0
2006-02-03 18:10:00,1.76137,1.76151,1.76131,1.76136,929799998.0
2006-02-03 18:11:00,1.76127,1.76143,1.76103,1.76103,585299998.0
2006-02-03 18:12:00,1.76087,1.76087,1.76022,1.76041,792799996.0
2006-02-03 18:13:00,1.76041,1.76087,1.76032,1.76087,539149996.0
2006-02-03 18:14:00,1.76088,1.76111,1.76088,1.76093,855200008.0
2006-02-03 18:15:00,1.76095,1.76104,1.76088,1.76088,779299999.0
2006-02-03 18:16:00,1.76081,1.76081,1.76051,1.76057,830699999.0
2006-02-03 18:17:00,1.76053,1.76064,1.76038,1.76041,515400001.0
2006-02-03 18:18:00,1.76034,1.76034,1.75994,1.76012,764900003.0
2006-02-03 18:19:00,1.76017,1.76028,1.76009,1.76026,562300005.0
2006-02-03 18:20:00,1.76032,1.76052,1.76032,1.76044,406900000.0
2006-02-03 18:21:00,1.76042,1.76044,1.76008,1.76008,721499999.0
2006-02-03 18:22:00,1.76003,1.76026,1.75985,1.75985,550599998.0
2006-02-03 18:23:00,1.75981,1.76031,1.75958,1.76031,741249996.0
2006-02-03 18:24:00,1.76039,1.76047,1.76023,1.76045,790299999.0
2006-02-03 18:25:00,1.7605,1.76099,1.7605,1.76081,740199997.0
2006-02-03 18:26:00,1.76085,1.76123,1.76085,1.76123,479700001.0
2006-02-03 18:27:00,1.76125,1.76141,1.76111,1.76141,771000000.0
2006-02-03 18:28:00,1.76141,1.76141,1.76091,1.76099,352700002.0
2006-02-03 18:29:00,1.76094,1.76151,1.76088,1.76151,800900000.0
2006-02-03 18:30:00,1.7616,1.76202,1.7616,1.76193,843400006.0
2006-02-03 18:31:00,1.76208,1.76225,1.76189,1.762,541499996.0
2006-02-03 18:32:00,1.76198,1.76205,1.76175,1.76175,431999998.0
2006-02-03 18:33:00,1.76182,1.76213,1.76177,1.76213,669400003.0
2006-02-03 18:34:00,1.76219,1.76236,1.76186,1.76228,650600001.0
2006-02-03 18:35:00,1.76222,1.76239,1.76207,1.76217,448069998.0
2006-02-03 18:36:00,1.76216,1.76257,1.76205,1.76257,108000001.0
2006-02-03 18:37:00,1.7626,1.7626,1.76234,1.76234,108099998.0
2006-02-03 18:38:00,1.76231,1.76234,1.76217,1.76225,219499998.0
2006-02-03 18:39:00,1.76221,1.76233,1.76221,1.76233,283500004.0
2006-02-03 18:40:00,1.76234,1.76244,1.76224,1.76224,395900001.0
2006-02-03 18:41:00,1.76222,1.76243,1.7622,1.76234,343700000.0
2006-02-03 18:42:00,1.7623,1.76243,1.76225,1.76235,141600001.0
2006-02-03 18:43:00,1.76238,1.76238,1.76225,1.76232,100499999.0
2006-02-03 18:44:00,1.76225,1.76247,1.76224,1.76238,425246990.0
2006-02-03 18:45:00,1.76248,1.76277,1.76248,1.76267,227046994.0
2006-02-03 18:46:00,1.7627,1.76289,1.76248,1.76253,165300000.0
2006-02-03 18:47:00,1.76253,1.76285,1.76249,1.76285,211800000.0
2006-02-03 18:48:00,1.76287,1.7631,1.76287,1.76302,243399998.0
2006-02-03 18:49:00,1.76287,1.76294,1.76263,1.76263,81999999.0
2006-02-03 18:50:00,1.76261,1.7627,1.76248,1.76255,157399999.0
2006-02-03 18:51:00,1.76259,1.76267,1.76244,1.76252,442850000.0
2006-02-03 18:52:00,1.76239,1.76241,1.7621,1.7622,667199992.0
2006-02-03 18:53:00,1.76212,1.76233,1.76212,1.76223,468650002.0
2006-02-03 18:54:00,1.76227,1.76263,1.76227,1.7626,224900002.0
2006-02-03 18:55:00,1.76265,1.76267,1.76249,1.76267,707699992.0
2006-02-03 18:56:00,1.76268,1.7627,1.76253,1.76266,327199998.0
2006-02-03 18:57:00,1.76261,1.76271,1.76255,1.7626,321299999.0
2006-02-03 18:58:00,1.76247,1.76255,1.76216,1.76221,565700004.0
2006-02-03 18:59:00,1.76212,1.76222,1.76197,1.76197,510950001.0
2006-02-03 19:00:00,1.76205,1.76205,1.76181,1.76181,245100002.0
2006-02-03 19:01:00,1.76188,1.7619,1.76167,1.76178,104699998.0
2006-02-03 19:02:00,1.7618,1.76192,1.76175,1.76177,415200001.0
2006-02-03 19:03:00,1.7618,1.76194,1.76169,1.76184,529799999.0
2006-02-03 19:04:00,1.76193,1.76193,1.76178,1.76178,300300003.0
2006-02-03 19:05:00,1.76177,1.76182,1.76175,1.76176,83250000.0
2006-02-03 19:06:00,1.76177,1.76183,1.76165,1.76183,573600001.0
2006-02-03 19:07:00,1.76179,1.76187,1.76171,1.76183,347899995.0
2006-02-03 19:08:00,1.7618,1.76185,1.76173,1.76185,541200003.0
2006-02-03 19:09:00,1.76185,1.76185,1.76175,1.76185,316199997.0
2006-02-03 19:10:00,1.76184,1.76196,1.76181,1.76186,307750001.0
2006-02-03 19:11:00,1.76187,1.76191,1.76185,1.76188,172800002.0
2006-02-03 19:12:00,1.76189,1.76194,1.76181,1.76182,127300000.0
2006-02-03 19:13:00,1.76185,1.76188,1.76175,1.76185,312800002.0
2006-02-03 19:14:00,1.7618,1.76193,1.76178,1.76187,198300000.0
2006-02-03 19:15:00,1.76178,1.76178,1.76153,1.76159,427500000.0
2006-02-03 19:16:00,1.76158,1.76158,1.76132,1.76132,103999999.0
2006-02-03 19:17:00,1.76129,1.76135,1.76093,1.76105,183000001.0
2006-02-03 19:18:00,1.7611,1.76147,1.7611,1.76144,231100000.0
2006-02-03 19:19:00,1.76142,1.76145,1.76122,1.76126,343899998.0
2006-02-03 19:20:00,1.76132,1.76151,1.76132,1.7614,381000000.0
2006-02-03 19:21:00,1.76145,1.76159,1.76145,1.76159,378500003.0
2006-02-03 19:22:00,1.76159,1.76161,1.76149,1.76159,404600001.0
2006-02-03 19:23:00,1.76158,1.76165,1.7615,1.76156,403099995.0
2006-02-03 19:24:00,1.76155,1.76155,1.76153,1.76155,174400002.0
2006-02-03 19:25:00,1.76157,1.76163,1.76154,1.76163,38350000.0
2006-02-03 19:26:00,1.76162,1.76162,1.76141,1.76145,266499999.0
2006-02-03 19:27:00,1.76148,1.76156,1.76138,1.76141,367000000.0
2006-02-03 19:28:00,1.76135,1.76135,1.76105,1.76105,377400000.0
2006-02-03 19:29:00,1.7609,1.76099,1.76057,1.76092,382099999.0
2006-02-03 19:30:00,1.76084,1.76098,1.76079,1.76083,509099998.0
2006-02-03 19:31:00,1.7608,1.76093,1.76072,1.76093,259700001.0
2006-02-03 19:32:00,1.76092,1.76096,1.76072,1.76085,418399997.0
2006-02-03 19:33:00,1.76087,1.76087,1.76074,1.76085,166800000.0
2006-02-03 19:34:00,1.76083,1.76093,1.76073,1.76089,124200001.0
2006-02-03 19:35:00,1.76091,1.76101,1.76087,1.76096,337500000.0
2006-02-03 19:36:00,1.76099,1.76107,1.76092,1.76092,346800001.0
2006-02-03 19:37:00,1.76089,1.76105,1.76089,1.76105,277400002.0
2006-02-03 19:38:00,1.7611,1.76115,1.7611,1.7611,85900000.0
2006-02-03 19:39:00,1.7611,1.76113,1.76105,1.76113,160700000.0
2006-02-03 19:40:00,1.76113,1.76118,1.76107,1.7611,306899999.0
2006-02-03 19:41:00,1.76109,1.76116,1.76101,1.76101,342999998.0
2006-02-03 19:42:00,1.76098,1.76102,1.76089,1.76089,211599998.0
2006-02-03 19:43:00,1.76083,1.76083,1.76052,1.76068,160400001.0
2006-02-03 19:44:00,1.76072,1.76089,1.76071,1.7608,397999998.0
2006-02-03 19:45:00,1.76078,1.76081,1.76068,1.76068,172399999.0
2006-02-03 19:46:00,1.76065,1.76065,1.76043,1.76052,346199994.0
2006-02-03 19:47:00,1.76053,1.76066,1.76045,1.76066,87300001.0
2006-02-03 19:48:00,1.76072,1.76081,1.76072,1.76072,131399999.0
2006-02-03 19:49:00,1.7608,1.76104,1.7608,1.76104,264000001.0
2006-02-03 19:50:00,1.76103,1.76103,1.76081,1.76088,258899999.0
2006-02-03 19:51:00,1.76092,1.76113,1.76092,1.76113,254499998.0
2006-02-03 19:52:00,1.76117,1.76122,1.76112,1.76112,172150000.0
2006-02-03 19:53:00,1.76119,1.76128,1.76119,1.76125,55999999.0
2006-02-03 19:54:00,1.76122,1.76122,1.76101,1.76101,265599998.0
2006-02-03 19:55:00,1.76097,1.76116,1.76097,1.76109,132000001.0
2006-02-03 19:56:00,1.76112,1.76119,1.7611,1.76115,420899997.0
2006-02-03 19:57:00,1.76107,1.76113,1.76101,1.76102,307800001.0
2006-02-03 19:58:00,1.76102,1.76112,1.76101,1.76108,320100001.0
2006-02-03 19:59:00,1.76104,1.7611,1.76087,1.76087,314599998.0
2006-02-03 20:00:00,1.76081,1.76094,1.76081,1.76094,166400001.0
2006-02-03 20:01:00,1.76095,1.76095,1.7609,1.76095,220400000.0
2006-02-03 20:02:00,1.76095,1.76095,1.76085,1.7609,88750000.0
2006-02-03 20:03:00,1.76087,1.76096,1.76058,1.76058,121999998.0
2006-02-03 20:04:00,1.76046,1.76046,1.76017,1.7602,258099997.0
2006-02-03 20:05:00,1.76014,1.76017,1.75995,1.76017,165199998.0
2006-02-03 20:06:00,1.76015,1.76015,1.75971,1.75983,149000000.0
2006-02-03 20:07:00,1.75978,1.75986,1.75965,1.75965,144900000.0
2006-02-03 20:08:00,1.75967,1.76,1.75967,1.75994,420299999.0
2006-02-03 20:09:00,1.75999,1.76017,1.75999,1.76016,129599999.0
2006-02-03 20:10:00,1.76021,1.76024,1.76013,1.76023,139099998.0
2006-02-03 20:11:00,1.76046,1.76081,1.76046,1.76052,57700000.0
2006-02-03 20:12:00,1.76038,1.76045,1.76026,1.76031,401100000.0
2006-02-03 20:13:00,1.76027,1.76035,1.76025,1.76025,113300000.0
2006-02-03 20:14:00,1.76035,1.76053,1.76029,1.76033,87700001.0
2006-02-03 20:15:00,1.76027,1.76034,1.76018,1.76018,402200001.0
2006-02-03 20:16:00,1.76018,1.7603,1.76018,1.76018,148700001.0
2006-02-03 20:17:00,1.76013,1.76013,1.76,1.76,87400000.0
2006-02-03 20:18:00,1.76001,1.76015,1.75999,1.76001,220999996.0
2006-02-03 20:19:00,1.75999,1.75999,1.75987,1.75989,123600000.0
2006-02-03 20:20:00,1.7598,1.75985,1.75975,1.7598,285699997.0
2006-02-03 20:21:00,1.7598,1.7599,1.7598,1.75981,141300000.0
2006-02-03 20:22:00,1.7598,1.76004,1.7598,1.7599,127799999.0
2006-02-03 20:23:00,1.7599,1.76004,1.75983,1.75995,325400000.0
2006-02-03 20:24:00,1.75993,1.76001,1.75979,1.75989,68700000.0
2006-02-03 20:25:00,1.7599,1.76012,1.75989,1.76012,369600000.0
2006-02-03 20:26:00,1.76018,1.76063,1.76018,1.76063,415049997.0
2006-02-03 20:27:00,1.76068,1.76068,1.7602,1.76032,260699999.0
2006-02-03 20:28:00,1.7603,1.76064,1.7603,1.76055,393799994.0
2006-02-03 20:29:00,1.76067,1.76081,1.76062,1.76062,232400002.0
2006-02-03 20:30:00,1.7606,1.76075,1.7606,1.76068,910400003.0
2006-02-03 20:31:00,1.76071,1.76071,1.7606,1.76061,559899999.0
2006-02-03 20:32:00,1.7606,1.76073,1.76056,1.7606,651999996.0
2006-02-03 20:33:00,1.76057,1.76059,1.76033,1.76033,264199996.0
2006-02-03 20:34:00,1.76039,1.76048,1.76033,1.76033,157600000.0
2006-02-03 20:35:00,1.76039,1.76041,1.76033,1.76034,40200000.0
2006-02-03 20:36:00,1.76035,1.76035,1.76013,1.76025,121000001.0
2006-02-03 20:37:00,1.76017,1.76025,1.75991,1.75991,165300000.0
2006-02-03 20:38:00,1.75987,1.76003,1.75987,1.7599,276420000.0
2006-02-03 20:39:00,1.75998,1.76004,1.75992,1.75999,269600000.0
2006-02-03 20:40:00,1.76,1.7601,1.76,1.76009,148600001.0
2006-02-03 20:41:00,1.76004,1.76015,1.76001,1.76005,198499999.0
2006-02-03 20:42:00,1.76008,1.76016,1.76008,1.76016,30500001.0
2006-02-03 20:43:00,1.76023,1.76024,1.76007,1.7601,170899998.0
2006-02-03 20:44:00,1.76012,1.76029,1.76006,1.76029,310799999.0
2006-02-03 20:45:00,1.76033,1.76033,1.76008,1.76008,58200000.0
2006-02-03 20:46:00,1.76007,1.76023,1.76007,1.76023,117300001.0
2006-02-03 20:47:00,1.76019,1.76026,1.76013,1.76018,465399999.0
2006-02-03 20:48:00,1.76017,1.7604,1.76017,1.76035,220900001.0
2006-02-03 20:49:00,1.76039,1.76063,1.76039,1.76063,131799999.0
2006-02-03 20:50:00,1.76063,1.76071,1.76049,1.76055,405800000.0
2006-02-03 20:51:00,1.76055,1.76056,1.76033,1.76033,269020000.0
2006-02-03 20:52:00,1.76023,1.76046,1.76009,1.7601,166100000.0
2006-02-03 20:53:00,1.75996,1.76012,1.75985,1.75991,730599999.0
2006-02-03 20:54:00,1.75988,1.76001,1.75988,1.75988,379699999.0
2006-02-03 20:55:00,1.75994,1.76013,1.75986,1.75994,315700006.0
2006-02-03 20:56:00,1.75985,1.75992,1.75965,1.75985,578699998.0
2006-02-03 20:57:00,1.75994,1.7601,1.75994,1.76006,523799999.0
2006-02-03 20:58:00,1.76013,1.76021,1.75991,1.7602,266000002.0
2006-02-03 20:59:00,1.76021,1.76037,1.7602,1.7602,556299999.0
2006-02-03 21:00:00,1.76026,1.76039,1.76011,1.76034,420400002.0
2006-02-03 21:01:00,1.76028,1.76028,1.76004,1.76004,373100002.0
2006-02-03 21:02:00,1.76,1.76006,1.75994,1.75998,135099998.0
2006-02-03 21:03:00,1.75988,1.7599,1.75982,1.75982,195800000.0
2006-02-03 21:04:00,1.75984,1.7601,1.75984,1.75999,137700000.0
2006-02-03 21:05:00,1.76,1.76021,1.75998,1.7601,287599999.0
2006-02-03 21:06:00,1.7601,1.76017,1.75995,1.76011,160800001.0
2006-02-03 21:07:00,1.76002,1.76002,1.75967,1.75978,119299999.0
2006-02-03 21:08:00,1.75969,1.75981,1.75967,1.75981,73600000.0
2006-02-03 21:09:00,1.75975,1.75985,1.75975,1.7598,143600001.0
2006-02-03 21:10:00,1.75983,1.75983,1.75967,1.75967,102700001.0
2006-02-03 21:11:00,1.75962,1.76,1.75962,1.76,143499998.0
2006-02-03 21:12:00,1.76002,1.76032,1.76,1.76025,32300000.0
2006-02-03 21:13:00,1.7602,1.76032,1.7602,1.76027,224100000.0
2006-02-03 21:14:00,1.76035,1.76079,1.76035,1.76074,329899994.0
2006-02-03 21:15:00,1.76086,1.76097,1.76068,1.76068,276299997.0
2006-02-03 21:16:00,1.76065,1.76075,1.76056,1.76075,62249999.0
2006-02-03 21:17:00,1.76081,1.7609,1.76075,1.7609,229900001.0
2006-02-03 21:18:00,1.76095,1.76108,1.76095,1.76108,44900000.0
2006-02-03 21:19:00,1.76114,1.76114,1.76104,1.76114,92600002.0
2006-02-03 21:20:00,1.76113,1.76113,1.76099,1.76104,327300003.0
2006-02-03 21:21:00,1.76103,1.76121,1.76103,1.76118,168400002.0
2006-02-03 21:22:00,1.76122,1.7614,1.76122,1.76128,197200001.0
2006-02-03 21:23:00,1.76129,1.7615,1.76129,1.7615,25300000.0
2006-02-03 21:24:00,1.76153,1.76185,1.76153,1.76185,117850000.0
2006-02-03 21:25:00,1.76188,1.76188,1.7618,1.7618,148499999.0
2006-02-03 21:26:00,1.76188,1.76201,1.76187,1.76187,28500000.0
2006-02-03 21:27:00,1.76194,1.76219,1.76194,1.7621,76500000.0
2006-02-03 21:28:00,1.76213,1.76242,1.76209,1.76241,239199999.0
2006-02-03 21:29:00,1.76252,1.76258,1.76252,1.76258,4300000.0
2006-02-03 21:30:00,1.76262,1.76267,1.7626,1.76265,83099997.0
2006-02-03 21:31:00,1.76275,1.76289,1.76274,1.76274,22800000.0
2006-02-03 21:32:00,1.76262,1.76262,1.76214,1.7622,185899999.0
2006-02-03 21:33:00,1.76212,1.76212,1.76196,1.76203,261200000.0
2006-02-03 21:34:00,1.76205,1.76205,1.76195,1.76195,223299999.0
2006-02-03 21:35:00,1.76195,1.76195,1.76168,1.76168,72800002.0
2006-02-03 21:36:00,1.76178,1.76188,1.76168,1.76168,91100001.0
2006-02-03 21:37:00,1.76167,1.76178,1.76158,1.76158,211699999.0
2006-02-03 21:38:00,1.76154,1.76164,1.76152,1.76152,147700000.0
2006-02-03 21:39:00,1.76165,1.76178,1.76165,1.76176,41000000.0
2006-02-03 21:40:00,1.76171,1.76171,1.76161,1.76162,176100000.0
2006-02-03 21:41:00,1.76158,1.76158,1.76124,1.76144,158599999.0
2006-02-03 21:42:00,1.76141,1.76151,1.76132,1.76139,124800001.0
2006-02-03 21:43:00,1.76136,1.76145,1.76136,1.76145,82700000.0
2006-02-03 21:44:00,1.76146,1.76158,1.76133,1.76149,118100002.0
2006-02-03 21:45:00,1.76164,1.7618,1.76135,1.76176,59900000.0
2006-02-03 21:46:00,1.7618,1.7618,1.7615,1.76163,61800000.0
2006-02-03 21:47:00,1.76162,1.76162,1.76135,1.76135,169699998.0
2006-02-03 21:48:00,1.76132,1.76183,1.76132,1.76183,109200000.0
2006-02-03 21:49:00,1.76186,1.76195,1.76172,1.76172,102500002.0
2006-02-03 21:50:00,1.76154,1.76163,1.7615,1.76155,166800002.0
2006-02-03 21:51:00,1.76159,1.76191,1.76159,1.76191,185100001.0
2006-02-03 21:52:00,1.76194,1.76194,1.76174,1.76184,51500001.0
2006-02-03 21:53:00,1.76187,1.7619,1.76176,1.76178,111499998.0
2006-02-03 21:54:00,1.76189,1.76196,1.7618,1.76183,76800000.0
2006-02-03 21:55:00,1.76183,1.76183,1.76169,1.76178,169899999.0
2006-02-03 21:56:00,1.76178,1.76192,1.76178,1.76187,73099999.0
2006-02-03 21:57:00,1.76185,1.76188,1.76179,1.76188,95199999.0
2006-02-03 21:58:00,1.76189,1.76189,1.76166,1.76166,93200002.0
2006-02-03 21:59:00,1.76159,1.76167,1.76146,1.76155,408570000.0
2006-02-03 22:00:00,1.76173,1.76245,1.76162,1.76169,254799999.0
2006-02-03 22:01:00,1.76163,1.76163,1.76154,1.76156,112599998.0
2006-02-03 22:02:00,1.76159,1.76168,1.76149,1.76164,205199999.0
2006-02-03 22:03:00,1.76155,1.76155,1.76133,1.76133,87000001.0
2006-02-03 22:04:00,1.76127,1.76135,1.76127,1.7613,410799993.0
2006-02-03 22:05:00,1.76129,1.76136,1.76123,1.76123,173800002.0
2006-02-03 22:06:00,1.76124,1.76136,1.76124,1.76131,35600000.0
2006-02-03 22:07:00,1.76135,1.76135,1.7613,1.7613,71400000.0
2006-02-03 22:08:00,1.76132,1.76137,1.76132,1.76136,54100001.0
2006-02-03 22:09:00,1.7614,1.76146,1.7614,1.76142,54500000.0
2006-02-03 22:10:00,1.76138,1.7614,1.76135,1.7614,30300000.0
2006-02-03 22:11:00,1.7614,1.76145,1.76135,1.7614,47400000.0
2006-02-03 22:12:00,1.7614,1.76143,1.76135,1.76137,202800001.0
2006-02-03 22:13:00,1.7614,1.76143,1.7614,1.7614,113299999.0
2006-02-03 22:14:00,1.7614,1.7614,1.7614,1.7614,36700000.0
2006-02-03 22:15:00,1.76145,1.76147,1.76121,1.76132,182300002.0
2006-02-03 22:16:00,1.76134,1.76139,1.76124,1.76125,269400001.0
2006-02-03 22:17:00,1.76128,1.76145,1.76128,1.76145,54900000.0
2006-02-03 22:18:00,1.76151,1.76164,1.76147,1.76147,52100000.0
2006-02-03 22:19:00,1.76147,1.76157,1.76147,1.76152,30400000.0
2006-02-03 22:20:00,1.76154,1.76165,1.7615,1.76155,114100002.0
2006-02-03 22:21:00,1.76166,1.76196,1.76166,1.76185,117399998.0
2006-02-03 22:22:00,1.76185,1.76196,1.76183,1.76192,134300000.0
2006-02-03 22:23:00,1.76199,1.76226,1.76191,1.76191,169399999.0
2006-02-03 22:24:00,1.76197,1.76209,1.76187,1.76209,64000001.0
2006-02-03 22:25:00,1.76222,1.76239,1.76222,1.76236,64100000.0
2006-02-03 22:26:00,1.7623,1.7623,1.7621,1.76214,31700000.0
2006-02-03 22:27:00,1.76217,1.76228,1.76215,1.7622,71799999.0
2006-02-03 22:28:00,1.76225,1.76228,1.76215,1.76215,76900000.0
2006-02-03 22:29:00,1.76206,1.76206,1.76146,1.76173,201800000.0
2006-02-03 22:30:00,1.76178,1.76183,1.7617,1.76181,58800000.0
2006-02-03 22:31:00,1.76181,1.76181,1.76162,1.76165,63400000.0
2006-02-03 22:32:00,1.76159,1.76159,1.76123,1.76125,176999999.0
2006-02-03 22:33:00,1.76125,1.76134,1.76119,1.76123,106400000.0
2006-02-03 22:34:00,1.76134,1.76185,1.76134,1.76172,154899997.0
2006-02-03 22:35:00,1.76182,1.76233,1.76181,1.76229,48900000.0
2006-02-03 22:36:00,1.7624,1.7624,1.76181,1.76196,95400000.0
2006-02-03 22:37:00,1.76212,1.76212,1.76201,1.76208,68500000.0
2006-02-03 22:38:00,1.76212,1.76215,1.76205,1.7621,65200000.0
2006-02-03 22:39:00,1.7621,1.7621,1.7621,1.7621,49400001.0
2006-02-03 22:40:00,1.7621,1.7621,1.76207,1.7621,81700000.0
2006-02-03 22:41:00,1.76209,1.76224,1.76203,1.76224,102400001.0
2006-02-03 22:42:00,1.76225,1.76226,1.7622,1.7622,27000000.0
2006-02-03 22:43:00,1.76201,1.76201,1.76186,1.76188,86199999.0
2006-02-03 22:44:00,1.7619,1.76204,1.76189,1.76193,122999999.0
2006-02-03 22:45:00,1.76182,1.7619,1.76167,1.76167,97799999.0
2006-02-03 22:46:00,1.76166,1.76177,1.76153,1.76153,29200000.0
2006-02-03 22:47:00,1.76145,1.76147,1.7614,1.76147,73300000.0
2006-02-03 22:48:00,1.7615,1.76155,1.76142,1.76142,59199999.0
2006-02-03 22:49:00,1.76142,1.76143,1.7614,1.76143,42500000.0
2006-02-03 22:50:00,1.76149,1.76165,1.76149,1.76151,64399999.0
2006-02-03 22:51:00,1.76144,1.76156,1.76144,1.76156,76599997.0
2006-02-03 22:52:00,1.76149,1.76149,1.76136,1.76136,25300000.0
2006-02-03 22:53:00,1.76135,1.76138,1.76112,1.76138,52200000.0
2006-02-03 22:54:00,1.76143,1.76143,1.76135,1.76135,53599999.0
2006-02-03 22:55:00,1.76135,1.7614,1.76135,1.7614,17600000.0
2006-02-03 22:56:00,1.76138,1.76142,1.76135,1.76138,53200001.0
2006-02-03 22:57:00,1.76153,1.76159,1.76132,1.76159,105200001.0
2006-02-03 22:58:00,1.76139,1.76156,1.76139,1.76144,59450000.0
2006-02-03 22:59:00,1.7614,1.7614,1.7613,1.76135,99200002.0
2006-02-03 23:00:00,1.76115,1.7613,1.76115,1.7613,131300000.0
2006-02-03 23:01:00,1.7615,1.7617,1.7615,1.7617,35600000.0
2006-02-03 23:02:00,1.76171,1.76171,1.76147,1.76147,51000001.0
2006-02-03 23:03:00,1.7615,1.7615,1.76135,1.76135,49800002.0
2006-02-03 23:04:00,1.76139,1.76158,1.76139,1.76154,62500000.0
2006-02-03 23:05:00,1.76154,1.76158,1.76154,1.76158,8700000.0
2006-02-03 23:06:00,1.76165,1.76183,1.76165,1.76183,24700000.0
2006-02-03 23:07:00,1.76192,1.76211,1.76192,1.76211,20800000.0
2006-02-03 23:08:00,1.76222,1.76234,1.76222,1.76224,87500001.0
2006-02-03 23:09:00,1.76228,1.76237,1.76223,1.76237,15400000.0
2006-02-03 23:10:00,1.76242,1.76248,1.76207,1.76207,20100000.0
2006-02-03 23:11:00,1.76205,1.76208,1.76195,1.762,50699999.0
2006-02-03 23:12:00,1.762,1.76205,1.76198,1.76198,91700001.0
2006-02-03 23:13:00,1.76203,1.76203,1.7619,1.76197,67600001.0
2006-02-03 23:14:00,1.76193,1.76213,1.76187,1.76213,57800000.0
2006-02-03 23:15:00,1.76205,1.76205,1.76178,1.76178,14700000.0
2006-02-03 23:16:00,1.76188,1.76204,1.76188,1.76188,64099999.0
2006-02-03 23:17:00,1.7619,1.76203,1.7619,1.76203,86500000.0
2006-02-03 23:18:00,1.76209,1.76221,1.76203,1.76214,79100002.0
2006-02-03 23:19:00,1.76211,1.7622,1.76209,1.7621,38950000.0
2006-02-03 23:20:00,1.76214,1.76214,1.762,1.762,45999999.0
2006-02-03 23:21:00,1.76196,1.76212,1.76196,1.76208,63699998.0
2006-02-03 23:22:00,1.762,1.7623,1.762,1.7623,48100001.0
2006-02-03 23:23:00,1.76223,1.76224,1.76209,1.76224,49100000.0
2006-02-03 23:24:00,1.76223,1.76223,1.76212,1.76223,40799999.0
2006-02-03 23:25:00,1.7622,1.7622,1.7622,1.7622,1200000.0
2006-02-03 23:26:00,1.76218,1.7622,1.76218,1.7622,5300000.0
2006-02-03 23:27:00,1.76218,1.76222,1.76218,1.76222,27500000.0
2006-02-03 23:28:00,1.76218,1.76222,1.76218,1.76222,5400000.0
2006-02-03 23:29:00,1.76233,1.76233,1.76223,1.7623,131100000.0
2006-02-03 23:30:00,1.76232,1.76238,1.7623,1.76238,24100001.0
2006-02-03 23:31:00,1.76225,1.76237,1.76223,1.76223,64900000.0
2006-02-03 23:32:00,1.76219,1.76228,1.76212,1.7622,103399998.0
2006-02-03 23:33:00,1.76216,1.76216,1.76214,1.76214,24800000.0
2006-02-03 23:34:00,1.7621,1.76215,1.7621,1.7621,42700001.0
2006-02-03 23:35:00,1.76194,1.76198,1.76194,1.76198,27900001.0
2006-02-03 23:36:00,1.76183,1.76183,1.76174,1.76177,11100000.0
2006-02-03 23:37:00,1.76175,1.76175,1.76175,1.76175,20300000.0
2006-02-03 23:38:00,1.76166,1.76182,1.76166,1.76182,66400000.0
2006-02-03 23:39:00,1.76178,1.76178,1.76174,1.76178,22800000.0
2006-02-03 23:40:00,1.76168,1.76173,1.76164,1.76173,35300000.0
2006-02-03 23:41:00,1.76172,1.76172,1.7616,1.7616,22000000.0
2006-02-03 23:42:00,1.76153,1.76153,1.76152,1.76152,31400001.0
2006-02-03 23:43:00,1.76142,1.76153,1.76142,1.76153,40600000.0
2006-02-03 23:44:00,1.76151,1.7616,1.76148,1.7616,65700002.0
2006-02-03 23:45:00,1.76165,1.76167,1.7615,1.76167,42700000.0
2006-02-03 23:46:00,1.76165,1.76165,1.76165,1.76165,15700000.0
2006-02-03 23:47:00,1.76172,1.76182,1.76172,1.76182,30200000.0
2006-02-03 23:48:00,1.7619,1.76195,1.7619,1.7619,16100000.0
2006-02-03 23:49:00,1.76195,1.76195,1.76187,1.76187,18200000.0
2006-02-03 23:50:00,1.7619,1.76195,1.7619,1.7619,27100000.0
2006-02-03 23:51:00,1.76198,1.76209,1.76198,1.76209,3400000.0
2006-02-03 23:52:00,1.76214,1.76217,1.76201,1.76201,33500000.0
2006-02-03 23:53:00,1.76209,1.76209,1.76206,1.76206,19000000.0
2006-02-03 23:54:00,1.76215,1.76215,1.76205,1.76205,21700000.0
2006-02-03 23:55:00,1.76213,1.76223,1.76201,1.76223,95899999.0
2006-02-03 23:56:00,1.76245,1.76267,1.76229,1.76241,56400000.0
2006-02-03 23:57:00,1.76255,1.76266,1.76244,1.76244,56900000.0
2006-02-03 23:58:00,1.76247,1.76253,1.76247,1.76249,13700000.0
2006-02-03 23:59:00,1.76255,1.76255,1.76255,1.76255,56199999.0
2006-02-06 00:09:00,1.7626,1.7626,1.7626,1.7626,29500000.0
2006-02-06 00:10:00,1.7625,1.7626,1.7625,1.7626,29500000.0
2006-02-06 00:15:00,1.7628,1.7628,1.7626,1.7626,29500000.0
2006-02-06 00:37:00,1.7628,1.763,1.7628,1.763,29500000.0
2006-02-06 00:38:00,1.7631,1.7631,1.7631,1.7631,29500000.0
2006-02-06 00:39:00,1.7628,1.763,1.7628,1.763,29500000.0
2006-02-06 00:41:00,1.7631,1.7631,1.7626,1.7628,29500000.0
2006-02-06 00:44:00,1.7626,1.7626,1.7626,1.7626,29500000.0
2006-02-06 01:01:00,1.7628,1.7628,1.7628,1.7628,29500000.0
2006-02-06 01:02:00,1.7626,1.7628,1.7626,1.7628,29500000.0
2006-02-06 01:03:00,1.763,1.763,1.763,1.763,29500000.0
2006-02-06 01:04:00,1.763,1.7632,1.763,1.763,29500000.0
2006-02-06 01:05:00,1.763,1.7632,1.763,1.763,29500000.0
2006-02-06 01:07:00,1.7628,1.763,1.7628,1.7628,29500000.0
2006-02-06 01:08:00,1.763,1.7631,1.7628,1.7628,29500000.0
2006-02-06 01:09:00,1.7626,1.7628,1.7626,1.7628,29500000.0
2006-02-06 01:10:00,1.7626,1.7626,1.7626,1.7626,29500000.0
2006-02-06 01:11:00,1.7628,1.7631,1.7628,1.7631,29500000.0
2006-02-06 01:12:00,1.7633,1.7633,1.7631,1.7632,29500000.0
2006-02-06 01:13:00,1.7633,1.7634,1.7633,1.7633,29500000.0
2006-02-06 01:14:00,1.7632,1.7634,1.7632,1.7633,29500000.0
2006-02-06 01:15:00,1.7634,1.7634,1.7632,1.7632,29500000.0
2006-02-06 01:16:00,1.7631,1.7631,1.7628,1.763,29500000.0
2006-02-06 01:17:00,1.7628,1.7631,1.7628,1.7631,29500000.0
2006-02-06 01:18:00,1.7632,1.7632,1.7628,1.7632,29500000.0
2006-02-06 01:19:00,1.7631,1.7632,1.763,1.7631,29500000.0
2006-02-06 01:20:00,1.7628,1.7634,1.7628,1.7634,29500000.0
2006-02-06 01:21:00,1.7636,1.7639,1.7636,1.7638,29500000.0
2006-02-06 01:22:00,1.7636,1.7638,1.7634,1.7637,29500000.0
2006-02-06 01:23:00,1.7636,1.7636,1.7636,1.7636,29500000.0
2006-02-06 01:24:00,1.7637,1.7638,1.7637,1.7637,29500000.0
2006-02-06 01:25:00,1.7636,1.7638,1.7636,1.7636,29500000.0
2006-02-06 01:26:00,1.7637,1.7637,1.7636,1.7636,29500000.0
2006-02-06 01:28:00,1.7634,1.7635,1.7634,1.7635,29500000.0
2006-02-06 01:29:00,1.7636,1.7636,1.7634,1.7635,29500000.0
2006-02-06 01:30:00,1.7634,1.7635,1.7634,1.7635,29500000.0
2006-02-06 01:31:00,1.7636,1.7636,1.7636,1.7636,29500000.0
2006-02-06 01:32:00,1.7637,1.7637,1.7637,1.7637,29500000.0
2006-02-06 01:34:00,1.7635,1.7637,1.7635,1.7637,29500000.0
2006-02-06 01:36:00,1.7636,1.7637,1.7636,1.7637,29500000.0
2006-02-06 01:37:00,1.7636,1.7637,1.7636,1.7637,29500000.0
2006-02-06 01:38:00,1.7638,1.7638,1.7637,1.7638,29500000.0
2006-02-06 01:39:00,1.7639,1.7641,1.7639,1.7639,29500000.0
2006-02-06 01:40:00,1.7638,1.7638,1.7638,1.7638,29500000.0
2006-02-06 01:41:00,1.7637,1.7637,1.7636,1.7636,29500000.0
2006-02-06 01:42:00,1.7636,1.7636,1.7631,1.7632,29500000.0
2006-02-06 01:43:00,1.7633,1.7634,1.7633,1.7633,29500000.0
2006-02-06 01:44:00,1.7632,1.7632,1.7628,1.7628,29500000.0
2006-02-06 01:46:00,1.763,1.763,1.763,1.763,29500000.0
2006-02-06 01:47:00,1.7631,1.7631,1.7626,1.763,29500000.0
2006-02-06 01:50:00,1.7628,1.763,1.7628,1.763,29500000.0
2006-02-06 01:51:00,1.7631,1.7631,1.763,1.7631,29500000.0
2006-02-06 01:52:00,1.7632,1.7633,1.7632,1.7632,29500000.0
2006-02-06 01:54:00,1.7633,1.7634,1.7632,1.7632,29500000.0
2006-02-06 01:55:00,1.7638,1.7642,1.7637,1.7638,29500000.0
2006-02-06 01:56:00,1.7637,1.7639,1.7636,1.7639,29500000.0
2006-02-06 01:57:00,1.7638,1.7639,1.7638,1.7639,29500000.0
2006-02-06 01:58:00,1.7638,1.7638,1.7637,1.7637,29500000.0
2006-02-06 01:59:00,1.7638,1.7639,1.7637,1.7639,29500000.0
2006-02-06 02:00:00,1.76253,1.76255,1.7625,1.76255,29500000.0
2006-02-06 02:01:00,1.7625,1.76258,1.7625,1.76257,54100000.0
2006-02-06 02:02:00,1.76258,1.76265,1.76251,1.76254,57400000.0
2006-02-06 02:03:00,1.76265,1.76273,1.76264,1.76273,65800001.0
2006-02-06 02:04:00,1.76265,1.76282,1.76265,1.76282,81300000.0
2006-02-06 02:05:00,1.76277,1.76288,1.76277,1.7628,54999999.0
2006-02-06 02:06:00,1.76277,1.76283,1.7627,1.76277,42799999.0
2006-02-06 02:07:00,1.7627,1.7627,1.76252,1.76252,6300000.0
2006-02-06 02:08:00,1.7627,1.76275,1.7627,1.76272,29499999.0
2006-02-06 02:09:00,1.76266,1.76266,1.76254,1.76265,47900000.0
2006-02-06 02:10:00,1.76263,1.76263,1.76245,1.76248,77999999.0
2006-02-06 02:11:00,1.76263,1.76282,1.7626,1.76282,116099998.0
2006-02-06 02:12:00,1.76285,1.76298,1.76284,1.76284,54800000.0
2006-02-06 02:13:00,1.76295,1.76309,1.76295,1.763,32900000.0
2006-02-06 02:14:00,1.76302,1.7631,1.76294,1.76308,53699998.0
2006-02-06 02:15:00,1.76312,1.76319,1.76297,1.76297,51600001.0
2006-02-06 02:16:00,1.76283,1.76283,1.76268,1.76268,51000001.0
2006-02-06 02:17:00,1.76273,1.76275,1.76271,1.76275,55300000.0
2006-02-06 02:18:00,1.76278,1.76292,1.76264,1.76292,104799999.0
2006-02-06 02:19:00,1.76286,1.76286,1.76272,1.76284,50100000.0
2006-02-06 02:20:00,1.7628,1.76297,1.76261,1.76297,44500000.0
2006-02-06 02:21:00,1.76317,1.76361,1.76317,1.76357,60400000.0
2006-02-06 02:22:00,1.76348,1.76349,1.76328,1.76337,76900001.0
2006-02-06 02:23:00,1.7634,1.76344,1.76331,1.76332,71599999.0
2006-02-06 02:24:00,1.76337,1.76351,1.76337,1.76343,32200000.0
2006-02-06 02:25:00,1.76347,1.7635,1.76336,1.76347,69300000.0
2006-02-06 02:26:00,1.76338,1.76339,1.76323,1.76332,91599999.0
2006-02-06 02:27:00,1.76325,1.76335,1.76325,1.76335,30300000.0
2006-02-06 02:28:00,1.76325,1.76335,1.76325,1.76335,2800000.0
2006-02-06 02:29:00,1.76328,1.76328,1.76313,1.76326,50799999.0
2006-02-06 02:30:00,1.76318,1.7632,1.76314,1.76318,60799999.0
2006-02-06 02:31:00,1.76329,1.76329,1.76301,1.76301,50800001.0
2006-02-06 02:32:00,1.76335,1.76352,1.76335,1.76342,44400001.0
2006-02-06 02:33:00,1.76345,1.76345,1.76333,1.76333,40600001.0
2006-02-06 02:34:00,1.76335,1.76342,1.76333,1.76338,43800000.0
2006-02-06 02:35:00,1.76338,1.7634,1.76338,1.7634,56500002.0
2006-02-06 02:36:00,1.7634,1.76345,1.76338,1.7634,24400000.0
2006-02-06 02:37:00,1.76335,1.76345,1.76335,1.7634,34700000.0
2006-02-06 02:38:00,1.76337,1.76352,1.76337,1.76352,31200000.0
2006-02-06 02:39:00,1.7636,1.76375,1.76358,1.76375,38700000.0
2006-02-06 02:40:00,1.76367,1.76367,1.76354,1.76354,40800000.0
2006-02-06 02:41:00,1.76349,1.76349,1.76333,1.76333,59000000.0
2006-02-06 02:42:00,1.76335,1.76335,1.763,1.76304,69200000.0
2006-02-06 02:43:00,1.76295,1.76307,1.7629,1.763,69000000.0
2006-02-06 02:44:00,1.76291,1.76297,1.76272,1.76272,72399999.0
2006-02-06 02:45:00,1.7626,1.7626,1.76255,1.76255,44800001.0
2006-02-06 02:46:00,1.76258,1.76271,1.76258,1.76266,61200000.0
2006-02-06 02:47:00,1.76273,1.76282,1.76267,1.76268,107300001.0
2006-02-06 02:48:00,1.7628,1.76283,1.76275,1.76275,52300000.0
2006-02-06 02:49:00,1.76272,1.76283,1.76272,1.76278,20500000.0
2006-02-06 02:50:00,1.76277,1.76279,1.76264,1.76273,60499999.0
2006-02-06 02:51:00,1.76264,1.76282,1.76262,1.76282,31850000.0
2006-02-06 02:52:00,1.76285,1.76297,1.76285,1.76289,40270000.0
2006-02-06 02:53:00,1.76288,1.76295,1.76287,1.76295,35200001.0
2006-02-06 02:54:00,1.763,1.76358,1.763,1.76358,49200001.0
2006-02-06 02:55:00,1.7637,1.76386,1.76348,1.76348,42100000.0
2006-02-06 02:56:00,1.76347,1.76361,1.76343,1.76343,68400000.0
2006-02-06 02:57:00,1.7635,1.76366,1.7635,1.7635,140999998.0
2006-02-06 02:58:00,1.76354,1.76362,1.76352,1.76352,58900000.0
2006-02-06 02:59:00,1.76354,1.76362,1.76344,1.76362,46100000.0
2006-02-06 03:00:00,1.76362,1.76368,1.7636,1.7636,100399999.0
2006-02-06 03:01:00,1.76362,1.76362,1.76351,1.76351,50599999.0
2006-02-06 03:02:00,1.76346,1.7636,1.76346,1.76358,27299999.0
2006-02-06 03:03:00,1.76365,1.76365,1.76355,1.76363,68200001.0
2006-02-06 03:04:00,1.76363,1.7637,1.76355,1.7637,32400000.0
2006-02-06 03:05:00,1.76365,1.76368,1.76361,1.76361,58100001.0
2006-02-06 03:06:00,1.76355,1.76365,1.76353,1.76355,78400000.0
2006-02-06 03:07:00,1.7636,1.76365,1.7636,1.76365,37599998.0
2006-02-06 03:08:00,1.76365,1.76365,1.76365,1.76365,16400000.0
2006-02-06 03:09:00,1.76353,1.76353,1.76327,1.76327,5500000.0
2006-02-06 03:10:00,1.76312,1.76312,1.76303,1.76308,45250000.0
2006-02-06 03:11:00,1.76311,1.76311,1.76304,1.76304,13600000.0
2006-02-06 03:12:00,1.76299,1.76299,1.76266,1.76271,85500001.0
2006-02-06 03:13:00,1.7628,1.76283,1.76271,1.76273,43499999.0
2006-02-06 03:14:00,1.76279,1.76281,1.76279,1.76281,1600000.0
2006-02-06 03:15:00,1.76287,1.76287,1.76278,1.76278,33600001.0
2006-02-06 03:16:00,1.76285,1.76285,1.7628,1.76285,2400000.0
2006-02-06 03:17:00,1.7628,1.76281,1.76277,1.76278,30800000.0
2006-02-06 03:18:00,1.76275,1.76289,1.76275,1.76289,37200000.0
2006-02-06 03:19:00,1.76285,1.7629,1.76285,1.7629,18500000.0
2006-02-06 03:20:00,1.76291,1.76291,1.76284,1.76284,8300000.0
2006-02-06 03:21:00,1.76283,1.76287,1.76283,1.76287,10500000.0
2006-02-06 03:22:00,1.7629,1.76295,1.76285,1.76285,21800000.0
2006-02-06 03:23:00,1.76285,1.76285,1.76282,1.76282,27000000.0
2006-02-06 03:24:00,1.7629,1.76295,1.7629,1.76295,21800000.0
2006-02-06 03:25:00,1.7629,1.76295,1.76287,1.7629,72900000.0
2006-02-06 03:26:00,1.76291,1.76301,1.76291,1.76297,69499999.0
2006-02-06 03:27:00,1.76294,1.76296,1.76294,1.76296,400000.0
2006-02-06 03:28:00,1.76292,1.76292,1.76272,1.76288,65600000.0
2006-02-06 03:29:00,1.76297,1.76335,1.76297,1.76331,16100000.0
2006-02-06 03:30:00,1.76327,1.76327,1.76318,1.76318,8000000.0
2006-02-06 03:31:00,1.76312,1.76315,1.76312,1.76315,31700001.0
2006-02-06 03:32:00,1.7631,1.7631,1.76291,1.76291,40099999.0
2006-02-06 03:33:00,1.76276,1.76283,1.76274,1.76278,82999998.0
2006-02-06 03:34:00,1.76273,1.76273,1.76257,1.76257,74900000.0
2006-02-06 03:35:00,1.76267,1.76285,1.76267,1.76273,57799999.0
2006-02-06 03:36:00,1.7627,1.76297,1.7627,1.76297,50700000.0
2006-02-06 03:37:00,1.76301,1.76301,1.76294,1.76294,10000000.0
2006-02-06 03:38:00,1.7629,1.76298,1.76285,1.76285,17300000.0
2006-02-06 03:39:00,1.7629,1.76294,1.76281,1.76281,47300000.0
2006-02-06 03:40:00,1.76286,1.76293,1.76284,1.76293,11500000.0
2006-02-06 03:41:00,1.76288,1.76288,1.76288,1.76288,5600000.0
2006-02-06 03:42:00,1.76285,1.76295,1.76285,1.7629,61800000.0
2006-02-06 03:43:00,1.76292,1.76312,1.76279,1.76279,61599999.0
2006-02-06 03:44:00,1.76277,1.76283,1.76277,1.76283,3600000.0
2006-02-06 03:45:00,1.76288,1.76302,1.76288,1.76302,63200001.0
2006-02-06 03:46:00,1.76298,1.76302,1.76294,1.76294,72100001.0
2006-02-06 03:47:00,1.763,1.76304,1.76294,1.76297,54100000.0
2006-02-06 03:48:00,1.7629,1.76295,1.76285,1.76295,121300001.0
2006-02-06 03:49:00,1.76291,1.76302,1.7629,1.76302,25800000.0
2006-02-06 03:50:00,1.7629,1.7629,1.76266,1.76268,98499997.0
2006-02-06 03:51:00,1.7627,1.76275,1.7627,1.7627,51300000.0
2006-02-06 03:52:00,1.76267,1.7628,1.76262,1.76264,63899999.0
2006-02-06 03:53:00,1.76259,1.76271,1.76259,1.76267,169799999.0
2006-02-06 03:54:00,1.76265,1.76265,1.76257,1.76257,61600000.0
2006-02-06 03:55:00,1.7626,1.76265,1.7626,1.76265,49400001.0
2006-02-06 03:56:00,1.76265,1.76265,1.76255,1.76265,30900000.0
2006-02-06 03:57:00,1.76256,1.76258,1.76253,1.76253,58099999.0
2006-02-06 03:58:00,1.7625,1.76258,1.76245,1.76255,84900000.0
2006-02-06 03:59:00,1.76251,1.76266,1.76251,1.76266,14600000.0
2006-02-06 04:00:00,1.76265,1.76265,1.76265,1.76265,20700000.0
2006-02-06 04:01:00,1.76262,1.76262,1.7626,1.7626,32900000.0
2006-02-06 04:02:00,1.76265,1.76265,1.76265,1.76265,36300002.0
2006-02-06 04:03:00,1.7626,1.7626,1.76255,1.7626,8700000.0
2006-02-06 04:04:00,1.76256,1.76261,1.76251,1.76251,62900001.0
2006-02-06 04:05:00,1.7625,1.76255,1.76248,1.76255,11500000.0
2006-02-06 04:06:00,1.76245,1.76255,1.76245,1.7625,66000000.0
2006-02-06 04:07:00,1.7625,1.76255,1.76243,1.76243,63100002.0
2006-02-06 04:08:00,1.76255,1.76255,1.76245,1.76255,93600002.0
2006-02-06 04:09:00,1.7625,1.7625,1.76232,1.76232,80200001.0
2006-02-06 04:10:00,1.76226,1.76236,1.76226,1.76231,24600000.0
2006-02-06 04:11:00,1.7624,1.76246,1.7624,1.76241,63800001.0
2006-02-06 04:12:00,1.76248,1.76254,1.76248,1.7625,30299999.0
2006-02-06 04:13:00,1.7626,1.76266,1.76249,1.76254,90700000.0
2006-02-06 04:14:00,1.76257,1.76259,1.76238,1.76238,60200000.0
2006-02-06 04:15:00,1.7625,1.7625,1.76246,1.76248,53800001.0
2006-02-06 04:16:00,1.76234,1.76234,1.76212,1.76212,98500000.0
2006-02-06 04:17:00,1.76206,1.76215,1.76195,1.7621,75200000.0
2006-02-06 04:18:00,1.76218,1.76224,1.76218,1.76223,9000000.0
2006-02-06 04:19:00,1.76231,1.76231,1.7622,1.76223,39600000.0
2006-02-06 04:20:00,1.76217,1.76236,1.76217,1.76236,34700000.0
2006-02-06 04:21:00,1.7625,1.76259,1.76242,1.76243,36700000.0
2006-02-06 04:22:00,1.76238,1.76245,1.76235,1.76245,89700002.0
2006-02-06 04:23:00,1.76248,1.76248,1.76241,1.76241,31800000.0
2006-02-06 04:24:00,1.7624,1.76245,1.7624,1.7624,50600000.0
2006-02-06 04:25:00,1.76238,1.76238,1.76225,1.76229,96400000.0
2006-02-06 04:26:00,1.76235,1.76235,1.76225,1.7623,38900000.0
2006-02-06 04:27:00,1.76235,1.76235,1.76227,1.76235,100399998.0
2006-02-06 04:28:00,1.76228,1.76235,1.76225,1.76235,85500000.0
2006-02-06 04:29:00,1.76235,1.76238,1.76227,1.76235,130299999.0
2006-02-06 04:30:00,1.76227,1.76236,1.76224,1.76236,52300000.0
2006-02-06 04:31:00,1.76241,1.76241,1.76227,1.76233,56800000.0
2006-02-06 04:32:00,1.76225,1.76225,1.76225,1.76225,500000.0
2006-02-06 04:33:00,1.76228,1.76233,1.76203,1.76203,43300000.0
2006-02-06 04:34:00,1.76206,1.76206,1.76204,1.76204,12900000.0
2006-02-06 04:35:00,1.76196,1.76213,1.76196,1.76213,39300000.0
2006-02-06 04:36:00,1.76208,1.76208,1.76183,1.7619,85100000.0
2006-02-06 04:37:00,1.76187,1.76194,1.76183,1.76183,47900000.0
2006-02-06 04:38:00,1.7618,1.76185,1.7618,1.76185,36200000.0
2006-02-06 04:39:00,1.76188,1.76188,1.76184,1.76188,76999998.0
2006-02-06 04:40:00,1.76188,1.76188,1.7618,1.7618,10800000.0
2006-02-06 04:41:00,1.76176,1.76176,1.76145,1.76168,60400000.0
2006-02-06 04:42:00,1.76172,1.76183,1.76172,1.76177,74499999.0
2006-02-06 04:43:00,1.76179,1.76196,1.76179,1.76188,57000001.0
2006-02-06 04:44:00,1.7618,1.76185,1.76175,1.76175,78599999.0
2006-02-06 04:45:00,1.76187,1.76187,1.76173,1.76173,70000000.0
2006-02-06 04:46:00,1.76164,1.76165,1.76154,1.76165,95999999.0
2006-02-06 04:47:00,1.7616,1.7617,1.76143,1.76143,39800000.0
2006-02-06 04:48:00,1.76147,1.7615,1.76135,1.76135,81600000.0
2006-02-06 04:49:00,1.76136,1.76142,1.76135,1.76138,51100000.0
2006-02-06 04:50:00,1.76128,1.76128,1.76102,1.76102,19300000.0
2006-02-06 04:51:00,1.76104,1.76119,1.76104,1.76114,54900001.0
2006-02-06 04:52:00,1.76127,1.76131,1.76109,1.76109,122800000.0
2006-02-06 04:53:00,1.76102,1.76106,1.76102,1.76106,6400000.0
2006-02-06 04:54:00,1.76112,1.76112,1.76106,1.76106,19000000.0
2006-02-06 04:55:00,1.76107,1.76119,1.76096,1.76096,74100000.0
2006-02-06 04:56:00,1.76102,1.76111,1.76102,1.76103,90600001.0
2006-02-06 04:57:00,1.76101,1.76101,1.7607,1.7607,47000000.0
2006-02-06 04:58:00,1.76074,1.76081,1.76036,1.76036,58899999.0
2006-02-06 04:59:00,1.76034,1.76041,1.76034,1.76039,24600000.0
2006-02-06 05:00:00,1.76056,1.76094,1.76056,1.76081,39400000.0
2006-02-06 05:01:00,1.76068,1.76072,1.76068,1.76072,9800000.0
2006-02-06 05:02:00,1.76052,1.76055,1.76041,1.76048,78799999.0
2006-02-06 05:03:00,1.76044,1.76044,1.76043,1.76043,24700000.0
2006-02-06 05:04:00,1.76039,1.76039,1.76031,1.76033,54699998.0
2006-02-06 05:05:00,1.76035,1.76035,1.76035,1.76035,10400000.0
2006-02-06 05:06:00,1.76032,1.76055,1.76032,1.76055,53099999.0
2006-02-06 05:07:00,1.76053,1.76053,1.76036,1.7604,54400000.0
2006-02-06 05:08:00,1.76043,1.76047,1.76043,1.76047,51799998.0
2006-02-06 05:09:00,1.76056,1.76066,1.76056,1.76066,16700000.0
2006-02-06 05:10:00,1.76076,1.76083,1.76076,1.76083,71900001.0
2006-02-06 05:11:00,1.76067,1.76067,1.76041,1.7605,32499999.0
2006-02-06 05:12:00,1.76036,1.76036,1.76024,1.76024,41500000.0
2006-02-06 05:13:00,1.76007,1.76021,1.76007,1.76015,107800001.0
2006-02-06 05:14:00,1.76008,1.76015,1.76008,1.7601,73800000.0
2006-02-06 05:15:00,1.76015,1.76024,1.76014,1.76019,51800000.0
2006-02-06 05:16:00,1.76024,1.76047,1.76024,1.76041,19400000.0
2006-02-06 05:17:00,1.76051,1.76061,1.76049,1.76056,36500001.0
2006-02-06 05:18:00,1.76056,1.76064,1.76055,1.76064,71199999.0
2006-02-06 05:19:00,1.76077,1.76124,1.76077,1.76115,104599998.0
2006-02-06 05:20:00,1.7613,1.7613,1.76118,1.76126,25570000.0
2006-02-06 05:21:00,1.76125,1.76126,1.76113,1.76113,75200000.0
2006-02-06 05:22:00,1.76115,1.76115,1.76108,1.76108,65199999.0
2006-02-06 05:23:00,1.76117,1.7612,1.76086,1.76086,26900000.0
2006-02-06 05:24:00,1.76072,1.76072,1.76055,1.76068,57000000.0
2006-02-06 05:25:00,1.7608,1.76089,1.7608,1.76087,19800000.0
2006-02-06 05:26:00,1.7608,1.76085,1.76078,1.76082,43900001.0
2006-02-06 05:27:00,1.76079,1.76088,1.76079,1.76082,51399999.0
2006-02-06 05:28:00,1.76093,1.76093,1.76077,1.76077,23700000.0
2006-02-06 05:29:00,1.76087,1.76096,1.76087,1.76093,25500000.0
2006-02-06 05:30:00,1.76088,1.76092,1.76085,1.76087,55800000.0
2006-02-06 05:31:00,1.76088,1.76088,1.76082,1.76088,60599999.0
2006-02-06 05:32:00,1.7608,1.7608,1.76077,1.7608,31200000.0
2006-02-06 05:33:00,1.76073,1.76073,1.76051,1.76057,19300000.0
2006-02-06 05:34:00,1.76061,1.76061,1.76027,1.76054,160200000.0
2006-02-06 05:35:00,1.76052,1.76057,1.76051,1.76051,49200000.0
2006-02-06 05:36:00,1.76051,1.7607,1.76051,1.7607,21800000.0
2006-02-06 05:37:00,1.76067,1.7607,1.76065,1.76065,28400000.0
2006-02-06 05:38:00,1.76077,1.76077,1.76072,1.76072,4700000.0
2006-02-06 05:39:00,1.7607,1.7607,1.76067,1.76067,14100000.0
2006-02-06 05:40:00,1.76075,1.76075,1.7606,1.7607,73400000.0
2006-02-06 05:41:00,1.7607,1.76075,1.76065,1.76065,85000000.0
2006-02-06 05:42:00,1.76072,1.76077,1.76072,1.76077,21099999.0
2006-02-06 05:43:00,1.76072,1.76075,1.7607,1.76072,27000000.0
2006-02-06 05:44:00,1.76072,1.76072,1.7605,1.7605,32800000.0
2006-02-06 05:45:00,1.76052,1.76052,1.76052,1.76052,700000.0
2006-02-06 05:46:00,1.76041,1.76044,1.76041,1.76044,12900000.0
2006-02-06 05:47:00,1.76036,1.76036,1.76028,1.76034,68700000.0
2006-02-06 05:48:00,1.76035,1.76035,1.7603,1.76035,68099998.0
2006-02-06 05:49:00,1.76038,1.76038,1.76029,1.76038,47600000.0
2006-02-06 05:50:00,1.76041,1.76041,1.76041,1.76041,77900002.0
2006-02-06 05:51:00,1.7604,1.76048,1.7604,1.76045,21500000.0
2006-02-06 05:52:00,1.76038,1.7604,1.76037,1.76037,39800000.0
2006-02-06 05:53:00,1.76032,1.76039,1.76019,1.76025,50200000.0
2006-02-06 05:54:00,1.76027,1.76034,1.76014,1.76026,91499998.0
2006-02-06 05:55:00,1.76019,1.76022,1.76012,1.76012,78499999.0
2006-02-06 05:56:00,1.76012,1.76026,1.76012,1.76015,69099999.0
2006-02-06 05:57:00,1.76017,1.76023,1.76017,1.76023,37599999.0
2006-02-06 05:58:00,1.76023,1.76023,1.76006,1.7601,49199999.0
2006-02-06 05:59:00,1.76005,1.76006,1.75995,1.76006,50000000.0
2006-02-06 06:00:00,1.7602,1.76034,1.7602,1.76027,78100001.0
2006-02-06 06:01:00,1.76035,1.76035,1.76028,1.76028,55800000.0
2006-02-06 06:02:00,1.7602,1.7602,1.76,1.76,51600001.0
2006-02-06 06:03:00,1.76001,1.76012,1.75998,1.76012,33800000.0
2006-02-06 06:04:00,1.76015,1.76015,1.76015,1.76015,16400000.0
2006-02-06 06:05:00,1.76013,1.76026,1.76013,1.76026,74200000.0
2006-02-06 06:06:00,1.76025,1.76036,1.76025,1.76031,58200000.0
2006-02-06 06:07:00,1.7603,1.76035,1.76025,1.7603,57800001.0
2006-02-06 06:08:00,1.76025,1.76042,1.76018,1.76042,93999999.0
2006-02-06 06:09:00,1.7604,1.76045,1.7604,1.76042,90300000.0
2006-02-06 06:10:00,1.7604,1.76045,1.76035,1.76045,22900000.0
2006-02-06 06:11:00,1.76045,1.76045,1.7604,1.7604,61500000.0
2006-02-06 06:12:00,1.76045,1.76045,1.76037,1.7604,37700000.0
2006-02-06 06:13:00,1.7604,1.76045,1.7604,1.7604,21000000.0
2006-02-06 06:14:00,1.76038,1.76038,1.76038,1.76038,5200000.0
2006-02-06 06:15:00,1.76045,1.76045,1.76033,1.76045,41800001.0
2006-02-06 06:16:00,1.7604,1.76047,1.76035,1.76035,86200001.0
2006-02-06 06:17:00,1.7604,1.76045,1.76035,1.7604,53646994.0
2006-02-06 06:18:00,1.76041,1.76052,1.76041,1.76052,43300002.0
2006-02-06 06:19:00,1.76055,1.76077,1.76053,1.76053,40499999.0
2006-02-06 06:20:00,1.76045,1.76045,1.76044,1.76044,13400000.0
2006-02-06 06:21:00,1.76038,1.76041,1.76032,1.76032,56600001.0
2006-02-06 06:22:00,1.76028,1.76035,1.76028,1.76035,80700001.0
2006-02-06 06:23:00,1.76038,1.76038,1.76028,1.7603,49800001.0
2006-02-06 06:24:00,1.76031,1.76039,1.7603,1.76039,102300000.0
2006-02-06 06:25:00,1.76045,1.76045,1.76027,1.76037,62600000.0
2006-02-06 06:26:00,1.76033,1.76033,1.7603,1.7603,9700000.0
2006-02-06 06:27:00,1.76017,1.76025,1.76014,1.76025,56799999.0
2006-02-06 06:28:00,1.76021,1.76031,1.76021,1.76028,12600000.0
2006-02-06 06:29:00,1.76038,1.76043,1.76034,1.76038,58700000.0
2006-02-06 06:30:00,1.76032,1.76037,1.76029,1.76037,14100000.0
2006-02-06 06:31:00,1.76032,1.76041,1.76031,1.76031,67200000.0
2006-02-06 06:32:00,1.76032,1.76038,1.7603,1.76038,73800000.0
2006-02-06 06:33:00,1.76043,1.76043,1.76043,1.76043,9200000.0
2006-02-06 06:34:00,1.76035,1.76045,1.76035,1.76042,20900000.0
2006-02-06 06:35:00,1.7604,1.7604,1.76035,1.76035,2800000.0
2006-02-06 06:36:00,1.76045,1.76045,1.7604,1.7604,48500000.0
2006-02-06 06:37:00,1.76037,1.76037,1.76033,1.76033,7100000.0
2006-02-06 06:38:00,1.76035,1.76035,1.76035,1.76035,900000.0
2006-02-06 06:39:00,1.76024,1.7604,1.76023,1.76023,68800001.0
2006-02-06 06:40:00,1.76032,1.76035,1.76032,1.76035,6100000.0
2006-02-06 06:41:00,1.76047,1.76047,1.76038,1.76044,47600000.0
2006-02-06 06:42:00,1.76052,1.7606,1.76047,1.76047,61500000.0
2006-02-06 06:43:00,1.76045,1.76045,1.7604,1.7604,11100000.0
2006-02-06 06:44:00,1.76042,1.76048,1.76032,1.76032,30000000.0
2006-02-06 06:45:00,1.7603,1.7604,1.76025,1.76025,48999999.0
2006-02-06 06:46:00,1.76025,1.76025,1.76015,1.76022,80799998.0
2006-02-06 06:47:00,1.76024,1.76042,1.76024,1.76035,46000000.0
2006-02-06 06:48:00,1.76043,1.76043,1.76029,1.76037,39100000.0
2006-02-06 06:49:00,1.76034,1.76038,1.76031,1.76038,19800000.0
2006-02-06 06:50:00,1.76038,1.76048,1.76036,1.76048,83000000.0
2006-02-06 06:51:00,1.76049,1.76056,1.76037,1.76042,48100000.0
2006-02-06 06:52:00,1.76049,1.76058,1.76027,1.76027,14500000.0
2006-02-06 06:53:00,1.76055,1.76055,1.76048,1.76048,44500000.0
2006-02-06 06:54:00,1.76055,1.76055,1.7605,1.76055,76900000.0
2006-02-06 06:55:00,1.7605,1.7605,1.7605,1.7605,6800000.0
2006-02-06 06:56:00,1.76046,1.76069,1.76046,1.76058,92600000.0
2006-02-06 06:57:00,1.7605,1.7605,1.7605,1.7605,2400000.0
2006-02-06 06:58:00,1.76055,1.76055,1.76055,1.76055,23700000.0
2006-02-06 06:59:00,1.7605,1.76052,1.7604,1.7604,22700000.0
2006-02-06 07:00:00,1.76055,1.76055,1.76048,1.76048,25100000.0
2006-02-06 07:01:00,1.76047,1.76055,1.7604,1.76045,65900000.0
2006-02-06 07:02:00,1.76053,1.76055,1.76053,1.76055,2200000.0
2006-02-06 07:03:00,1.7605,1.76066,1.7605,1.76052,74999999.0
2006-02-06 07:04:00,1.76055,1.76055,1.7605,1.7605,32499999.0
2006-02-06 07:05:00,1.76047,1.76055,1.76047,1.7605,15600000.0
2006-02-06 07:06:00,1.76052,1.76052,1.76048,1.76048,26000000.0
2006-02-06 07:07:00,1.76057,1.76057,1.7605,1.7605,31699999.0
2006-02-06 07:08:00,1.76055,1.76055,1.76047,1.76055,65400001.0
2006-02-06 07:09:00,1.76045,1.76045,1.76009,1.76009,29100000.0
2006-02-06 07:10:00,1.7601,1.76019,1.7601,1.76015,98700000.0
2006-02-06 07:11:00,1.76014,1.76017,1.7601,1.76013,61400000.0
2006-02-06 07:12:00,1.76017,1.7602,1.76006,1.76017,40700000.0
2006-02-06 07:13:00,1.76019,1.76027,1.76015,1.76017,67800001.0
2006-02-06 07:14:00,1.76017,1.76028,1.76017,1.76028,67200000.0
2006-02-06 07:15:00,1.76033,1.76033,1.76007,1.76024,28100000.0
2006-02-06 07:16:00,1.76025,1.76025,1.7602,1.76022,52100000.0
2006-02-06 07:17:00,1.76025,1.76028,1.76017,1.76025,96700000.0
2006-02-06 07:18:00,1.7602,1.7602,1.7602,1.7602,40799999.0
2006-02-06 07:19:00,1.76018,1.76018,1.76007,1.76007,109199998.0
2006-02-06 07:20:00,1.76008,1.76015,1.76005,1.76015,88999998.0
2006-02-06 07:21:00,1.7601,1.76018,1.7601,1.76015,70100000.0
2006-02-06 07:22:00,1.76012,1.76025,1.76012,1.7602,47699999.0
2006-02-06 07:23:00,1.76019,1.76019,1.76016,1.76016,21400000.0
2006-02-06 07:24:00,1.76021,1.7603,1.76019,1.76021,59900000.0
2006-02-06 07:25:00,1.7602,1.76028,1.76012,1.7602,48946993.0
2006-02-06 07:26:00,1.7602,1.76025,1.7602,1.76025,57600000.0
2006-02-06 07:27:00,1.76017,1.76031,1.76017,1.76025,66199999.0
2006-02-06 07:28:00,1.76028,1.7603,1.76028,1.7603,8000000.0
2006-02-06 07:29:00,1.76037,1.7605,1.76037,1.7605,19300000.0
2006-02-06 07:30:00,1.76051,1.76051,1.76044,1.76044,9900000.0
2006-02-06 07:31:00,1.76034,1.7604,1.76024,1.76038,38099999.0
2006-02-06 07:32:00,1.7604,1.76044,1.76022,1.76022,60599999.0
2006-02-06 07:33:00,1.76018,1.76018,1.75997,1.76004,47300000.0
2006-02-06 07:34:00,1.75998,1.76015,1.75997,1.76001,48299999.0
2006-02-06 07:35:00,1.76007,1.76011,1.7599,1.76005,93500001.0
2006-02-06 07:36:00,1.7601,1.7601,1.75995,1.76006,29900000.0
2006-02-06 07:37:00,1.76008,1.76027,1.76004,1.76014,59800000.0
2006-02-06 07:38:00,1.76016,1.76031,1.76016,1.76023,40300000.0
2006-02-06 07:39:00,1.76014,1.76016,1.76014,1.76016,26700001.0
2006-02-06 07:40:00,1.76024,1.76039,1.76024,1.76031,25400000.0
2006-02-06 07:41:00,1.76025,1.76067,1.76019,1.76065,47500000.0
2006-02-06 07:42:00,1.76077,1.76091,1.76067,1.76067,65499999.0
2006-02-06 07:43:00,1.76085,1.76123,1.76085,1.76123,86900000.0
2006-02-06 07:44:00,1.76123,1.76124,1.76111,1.76124,56400001.0
2006-02-06 07:45:00,1.76122,1.76122,1.7611,1.7611,83500003.0
2006-02-06 07:46:00,1.76108,1.76113,1.76107,1.7611,109799999.0
2006-02-06 07:47:00,1.76109,1.76116,1.76109,1.76116,5700000.0
2006-02-06 07:48:00,1.76124,1.7614,1.76124,1.76132,115499999.0
2006-02-06 07:49:00,1.76132,1.76143,1.76132,1.76143,92300002.0
2006-02-06 07:50:00,1.76136,1.76136,1.76131,1.76131,2900000.0
2006-02-06 07:51:00,1.7614,1.7616,1.7614,1.7616,24200000.0
2006-02-06 07:52:00,1.7617,1.7617,1.76154,1.76163,52799999.0
2006-02-06 07:53:00,1.76163,1.76163,1.76141,1.76147,57800001.0
2006-02-06 07:54:00,1.76153,1.76153,1.76142,1.76142,49300001.0
2006-02-06 07:55:00,1.7614,1.7614,1.7614,1.7614,2400000.0
2006-02-06 07:56:00,1.76151,1.76152,1.76151,1.76152,21500000.0
2006-02-06 07:57:00,1.76142,1.76152,1.76137,1.7615,35900000.0
2006-02-06 07:58:00,1.76151,1.76153,1.7615,1.7615,38200000.0
2006-02-06 07:59:00,1.7614,1.76145,1.76135,1.76145,58700001.0
2006-02-06 08:00:00,1.76142,1.76151,1.76138,1.76142,58800000.0
2006-02-06 08:01:00,1.7614,1.7614,1.76107,1.76107,99400001.0
2006-02-06 08:02:00,1.76105,1.76105,1.76095,1.76098,35000000.0
2006-02-06 08:03:00,1.76098,1.76103,1.76089,1.76089,51100000.0
2006-02-06 08:04:00,1.76089,1.76093,1.76083,1.76093,94000000.0
2006-02-06 08:05:00,1.76093,1.76093,1.76077,1.76087,46100000.0
2006-02-06 08:06:00,1.76076,1.76082,1.76076,1.76082,13600000.0
2006-02-06 08:07:00,1.76071,1.76083,1.76071,1.7608,71900002.0
2006-02-06 08:08:00,1.76078,1.76083,1.76069,1.76083,80700000.0
2006-02-06 08:09:00,1.76076,1.76091,1.76075,1.76087,48799999.0
2006-02-06 08:10:00,1.76076,1.7609,1.76064,1.76064,87800001.0
2006-02-06 08:11:00,1.76062,1.76062,1.76051,1.76051,36800000.0
2006-02-06 08:12:00,1.76047,1.76052,1.76041,1.76041,127100001.0
2006-02-06 08:13:00,1.76042,1.76047,1.7604,1.7604,34700000.0
2006-02-06 08:14:00,1.76037,1.76045,1.76034,1.76045,44400000.0
2006-02-06 08:15:00,1.76052,1.76052,1.76037,1.76047,38400000.0
2006-02-06 08:16:00,1.76055,1.76055,1.7603,1.76044,55600000.0
2006-02-06 08:17:00,1.76048,1.76053,1.76044,1.76051,53499999.0
2006-02-06 08:18:00,1.76047,1.76058,1.76041,1.76058,77100001.0
2006-02-06 08:19:00,1.76053,1.76053,1.76034,1.76043,43700000.0
2006-02-06 08:20:00,1.76047,1.76053,1.76037,1.76053,107500003.0
2006-02-06 08:21:00,1.76051,1.7606,1.76048,1.76048,115600001.0
2006-02-06 08:22:00,1.76048,1.76048,1.76042,1.76042,12000000.0
2006-02-06 08:23:00,1.76032,1.76032,1.76028,1.76028,13800000.0
2006-02-06 08:24:00,1.76022,1.76034,1.76014,1.76034,8900000.0
2006-02-06 08:25:00,1.76025,1.76031,1.7602,1.7602,47700000.0
2006-02-06 08:26:00,1.76017,1.76036,1.76017,1.76036,90300000.0
2006-02-06 08:27:00,1.76045,1.76071,1.76045,1.76071,34800000.0
2006-02-06 08:28:00,1.76077,1.76096,1.76076,1.76079,101700002.0
2006-02-06 08:29:00,1.76084,1.76091,1.76082,1.76082,27500000.0
2006-02-06 08:30:00,1.76076,1.76076,1.76069,1.76071,23300000.0
2006-02-06 08:31:00,1.76064,1.76065,1.76023,1.76029,76300000.0
2006-02-06 08:32:00,1.76023,1.76023,1.76003,1.76003,47400000.0
2006-02-06 08:33:00,1.76002,1.76009,1.76,1.76009,28800001.0
2006-02-06 08:34:00,1.76005,1.76011,1.76,1.76002,51300001.0
2006-02-06 08:35:00,1.76002,1.76002,1.75993,1.75999,63500001.0
2006-02-06 08:36:00,1.76001,1.76007,1.75996,1.75998,36000000.0
2006-02-06 08:37:00,1.75995,1.75995,1.75984,1.75989,28200000.0
2006-02-06 08:38:00,1.75999,1.75999,1.75996,1.75996,15200000.0
2006-02-06 08:39:00,1.76007,1.76011,1.75994,1.75994,62900000.0
2006-02-06 08:40:00,1.75991,1.76002,1.75989,1.75999,141100003.0
2006-02-06 08:41:00,1.76002,1.76002,1.75985,1.75997,77300000.0
2006-02-06 08:42:00,1.76007,1.76009,1.75993,1.76004,57100000.0
2006-02-06 08:43:00,1.76003,1.76003,1.75989,1.75996,101700000.0
2006-02-06 08:44:00,1.75989,1.75989,1.75978,1.75984,33600000.0
2006-02-06 08:45:00,1.75995,1.75995,1.75976,1.75981,44800000.0
2006-02-06 08:46:00,1.75987,1.76005,1.75987,1.76003,75899998.0
2006-02-06 08:47:00,1.76012,1.76026,1.75995,1.75995,29200000.0
2006-02-06 08:48:00,1.75997,1.76003,1.75988,1.75988,29200000.0
2006-02-06 08:49:00,1.75989,1.75989,1.75955,1.75955,46600000.0
2006-02-06 08:50:00,1.75952,1.7597,1.75952,1.75963,67000001.0
2006-02-06 08:51:00,1.75967,1.75972,1.75958,1.75958,38600000.0
2006-02-06 08:52:00,1.75954,1.75972,1.75954,1.75972,85099998.0
2006-02-06 08:53:00,1.75967,1.75967,1.75954,1.75954,49699998.0
2006-02-06 08:54:00,1.75952,1.75959,1.75952,1.75959,16500000.0
2006-02-06 08:55:00,1.75966,1.75998,1.75966,1.75998,40000000.0
2006-02-06 08:56:00,1.76005,1.76005,1.75995,1.75995,48200002.0
2006-02-06 08:57:00,1.76005,1.76005,1.76,1.76,10800000.0
2006-02-06 08:58:00,1.76,1.76008,1.76,1.76008,18300000.0
2006-02-06 08:59:00,1.76022,1.76022,1.7601,1.7601,25600000.0
2006-02-06 09:00:00,1.7601,1.7601,1.76005,1.76005,29599999.0
2006-02-06 09:01:00,1.76013,1.76024,1.76013,1.76024,35000000.0
2006-02-06 09:02:00,1.76025,1.76035,1.7602,1.76035,23900000.0
2006-02-06 09:03:00,1.76043,1.76052,1.76039,1.76047,96900000.0
2006-02-06 09:04:00,1.76039,1.76048,1.76034,1.76042,94000000.0
2006-02-06 09:05:00,1.76057,1.76057,1.76031,1.7605,56599999.0
2006-02-06 09:06:00,1.76055,1.76055,1.7605,1.76052,17400000.0
2006-02-06 09:07:00,1.76047,1.76052,1.76037,1.76037,76500000.0
2006-02-06 09:08:00,1.76032,1.76035,1.76001,1.76005,101900002.0
2006-02-06 09:09:00,1.76,1.76,1.75976,1.7599,58200000.0
2006-02-06 09:10:00,1.75998,1.76011,1.75998,1.76011,68400000.0
2006-02-06 09:11:00,1.75993,1.75993,1.75974,1.75974,31299999.0
2006-02-06 09:12:00,1.75936,1.75936,1.75876,1.75885,21600000.0
2006-02-06 09:13:00,1.75864,1.75864,1.75837,1.75841,63200000.0
2006-02-06 09:14:00,1.75852,1.75878,1.75847,1.75875,97499998.0
2006-02-06 09:15:00,1.75872,1.75878,1.75857,1.75862,123600000.0
2006-02-06 09:16:00,1.75858,1.75874,1.75858,1.75858,55600000.0
2006-02-06 09:17:00,1.75856,1.75856,1.75798,1.75798,71499999.0
2006-02-06 09:18:00,1.75793,1.75799,1.75762,1.75786,127700000.0
2006-02-06 09:19:00,1.75785,1.75785,1.75757,1.75759,46600001.0
2006-02-06 09:20:00,1.75758,1.75776,1.75755,1.75776,53700000.0
2006-02-06 09:21:00,1.7579,1.75806,1.75784,1.75798,94200001.0
2006-02-06 09:22:00,1.758,1.75804,1.75784,1.75784,135499998.0
2006-02-06 09:23:00,1.75788,1.75789,1.75762,1.75783,49700000.0
2006-02-06 09:24:00,1.7578,1.7578,1.75743,1.75743,26200000.0
2006-02-06 09:25:00,1.75735,1.75759,1.75735,1.75756,59800001.0
2006-02-06 09:26:00,1.75757,1.7577,1.75745,1.75745,46000000.0
2006-02-06 09:27:00,1.75751,1.75767,1.75751,1.75767,11100000.0
2006-02-06 09:28:00,1.75768,1.75768,1.75756,1.75756,67600001.0
2006-02-06 09:29:00,1.75757,1.75761,1.75743,1.75761,64200000.0
2006-02-06 09:30:00,1.75758,1.75771,1.75752,1.7577,43700000.0
2006-02-06 09:31:00,1.75758,1.75766,1.7575,1.75765,72700000.0
2006-02-06 09:32:00,1.75768,1.75775,1.75734,1.75734,41800000.0
2006-02-06 09:33:00,1.75717,1.75724,1.75695,1.75695,79300000.0
2006-02-06 09:34:00,1.75677,1.75688,1.75653,1.75688,46200000.0
2006-02-06 09:35:00,1.75688,1.75692,1.75672,1.75679,25700000.0
2006-02-06 09:36:00,1.75667,1.75679,1.75645,1.75654,86399999.0
2006-02-06 09:37:00,1.75649,1.75667,1.75649,1.7566,67400001.0
2006-02-06 09:38:00,1.75651,1.7566,1.75632,1.7566,53400000.0
2006-02-06 09:39:00,1.75654,1.75678,1.75654,1.75663,53300000.0
2006-02-06 09:40:00,1.75659,1.75672,1.75659,1.75661,52800000.0
2006-02-06 09:41:00,1.75635,1.75652,1.75635,1.75637,29300000.0
2006-02-06 09:42:00,1.75639,1.7565,1.75638,1.75638,76400001.0
2006-02-06 09:43:00,1.75648,1.75657,1.75648,1.75655,15100000.0
2006-02-06 09:44:00,1.75651,1.75651,1.75586,1.75588,143300000.0
2006-02-06 09:45:00,1.75575,1.75599,1.75575,1.75588,53300001.0
2006-02-06 09:46:00,1.75588,1.75588,1.7556,1.7558,82200002.0
2006-02-06 09:47:00,1.75578,1.75578,1.75566,1.7557,77599999.0
2006-02-06 09:48:00,1.75563,1.75563,1.75536,1.75537,81999999.0
2006-02-06 09:49:00,1.75543,1.75543,1.75528,1.75528,85300000.0
2006-02-06 09:50:00,1.75539,1.75549,1.75539,1.75549,8000000.0
2006-02-06 09:51:00,1.75575,1.75592,1.75575,1.7559,50800000.0
2006-02-06 09:52:00,1.75588,1.75611,1.75588,1.75611,69600000.0
2006-02-06 09:53:00,1.75616,1.75616,1.75616,1.75616,32700000.0
2006-02-06 09:54:00,1.75599,1.75599,1.75566,1.75582,76000000.0
2006-02-06 09:55:00,1.75583,1.75606,1.75572,1.75598,96799999.0
2006-02-06 09:56:00,1.7561,1.75617,1.7561,1.75617,44100000.0
2006-02-06 09:57:00,1.75623,1.75627,1.75604,1.75609,35700000.0
2006-02-06 09:58:00,1.75617,1.75617,1.75595,1.75595,12300000.0
2006-02-06 09:59:00,1.7559,1.75602,1.75587,1.75598,34900000.0
2006-02-06 10:00:00,1.75606,1.75632,1.75606,1.75621,40700001.0
2006-02-06 10:01:00,1.75635,1.75643,1.75613,1.75624,32400000.0
2006-02-06 10:02:00,1.75629,1.7566,1.75629,1.7566,38700000.0
2006-02-06 10:03:00,1.7568,1.757,1.7568,1.75697,101199999.0
2006-02-06 10:04:00,1.75691,1.75697,1.75679,1.75687,87199998.0
2006-02-06 10:05:00,1.75692,1.75694,1.7568,1.7568,69200002.0
2006-02-06 10:06:00,1.7568,1.75692,1.75672,1.75692,49699999.0
2006-02-06 10:07:00,1.75707,1.75707,1.75699,1.75705,53899999.0
2006-02-06 10:08:00,1.75705,1.75712,1.7569,1.7569,27400000.0
2006-02-06 10:09:00,1.75688,1.75688,1.75675,1.75678,56699999.0
2006-02-06 10:10:00,1.75682,1.75687,1.75663,1.75678,70700000.0
2006-02-06 10:11:00,1.75674,1.75685,1.75674,1.75681,76400001.0
2006-02-06 10:12:00,1.75687,1.757,1.75677,1.75684,38600000.0
2006-02-06 10:13:00,1.75689,1.75695,1.75684,1.75689,74700000.0
2006-02-06 10:14:00,1.75675,1.75681,1.75668,1.75668,44600000.0
2006-02-06 10:15:00,1.75668,1.75688,1.75666,1.75681,41300000.0
2006-02-06 10:16:00,1.75678,1.75678,1.75666,1.75668,62400000.0
2006-02-06 10:17:00,1.75662,1.75688,1.75662,1.75688,82599999.0
2006-02-06 10:18:00,1.75694,1.75709,1.75692,1.75698,40300000.0
2006-02-06 10:19:00,1.75685,1.75692,1.75682,1.75692,16000000.0
2006-02-06 10:20:00,1.75692,1.75698,1.75683,1.75696,143099999.0
2006-02-06 10:21:00,1.75703,1.75705,1.75697,1.75705,63999999.0
2006-02-06 10:22:00,1.75696,1.75708,1.75694,1.75708,85200000.0
2006-02-06 10:23:00,1.75707,1.75712,1.757,1.75708,57500000.0
2006-02-06 10:24:00,1.75705,1.75705,1.75695,1.75695,43200000.0
2006-02-06 10:25:00,1.75688,1.75694,1.75682,1.75688,63100001.0
2006-02-06 10:26:00,1.75689,1.75712,1.75689,1.75712,47800000.0
2006-02-06 10:27:00,1.7573,1.7576,1.7573,1.7576,37900001.0
2006-02-06 10:28:00,1.75753,1.75753,1.75712,1.75712,22500000.0
2006-02-06 10:29:00,1.75699,1.75699,1.7568,1.7568,39400001.0
2006-02-06 10:30:00,1.75683,1.75694,1.75659,1.75659,78000000.0
2006-02-06 10:31:00,1.75644,1.75644,1.75631,1.75631,60900000.0
2006-02-06 10:32:00,1.75618,1.75629,1.75612,1.75621,45600001.0
2006-02-06 10:33:00,1.75618,1.75618,1.75596,1.75603,27400000.0
2006-02-06 10:34:00,1.75591,1.75593,1.75582,1.75587,69199999.0
2006-02-06 10:35:00,1.7558,1.75588,1.75579,1.75588,41800000.0
2006-02-06 10:36:00,1.75586,1.75586,1.75584,1.75584,16100000.0
2006-02-06 10:37:00,1.75584,1.75603,1.75584,1.75597,65499999.0
2006-02-06 10:38:00,1.7559,1.75594,1.7557,1.75594,106399997.0
2006-02-06 10:39:00,1.75588,1.75588,1.7557,1.7557,72599998.0
2006-02-06 10:40:00,1.75578,1.75597,1.75575,1.75597,38600000.0
2006-02-06 10:41:00,1.75588,1.756,1.75587,1.75587,50099998.0
2006-02-06 10:42:00,1.75593,1.75597,1.75582,1.75597,47400000.0
2006-02-06 10:43:00,1.756,1.756,1.75582,1.75595,152899999.0
2006-02-06 10:44:00,1.75592,1.75596,1.75583,1.75596,63700000.0
2006-02-06 10:45:00,1.756,1.75604,1.75595,1.75604,54100000.0
2006-02-06 10:46:00,1.75586,1.75586,1.75538,1.75538,21800000.0
2006-02-06 10:47:00,1.75553,1.75615,1.75553,1.75615,41600000.0
2006-02-06 10:48:00,1.75605,1.7562,1.75595,1.75618,78899999.0
2006-02-06 10:49:00,1.75612,1.75613,1.75576,1.75602,59100000.0
2006-02-06 10:50:00,1.75617,1.75627,1.75616,1.75626,72300001.0
2006-02-06 10:51:00,1.75633,1.75633,1.75612,1.75612,40300000.0
2006-02-06 10:52:00,1.75626,1.75626,1.75609,1.75618,62700000.0
2006-02-06 10:53:00,1.75623,1.75628,1.75606,1.75606,24400000.0
2006-02-06 10:54:00,1.75607,1.75612,1.75579,1.75585,58100000.0
2006-02-06 10:55:00,1.75583,1.75583,1.75566,1.75571,47000000.0
2006-02-06 10:56:00,1.7557,1.75582,1.75565,1.75565,142199997.0
2006-02-06 10:57:00,1.75573,1.75581,1.75562,1.75581,50500001.0
2006-02-06 10:58:00,1.7558,1.7558,1.75551,1.75554,93199998.0
2006-02-06 10:59:00,1.75553,1.75567,1.75553,1.75565,74200001.0
2006-02-06 11:00:00,1.75553,1.75553,1.75516,1.75524,42600000.0
2006-02-06 11:01:00,1.75522,1.75533,1.75515,1.75515,82300000.0
2006-02-06 11:02:00,1.75513,1.75524,1.75513,1.75524,28000000.0
2006-02-06 11:03:00,1.75528,1.75528,1.7551,1.75511,51300000.0
2006-02-06 11:04:00,1.75502,1.75509,1.75452,1.75452,55500001.0
2006-02-06 11:05:00,1.75452,1.75454,1.75417,1.75436,94600000.0
2006-02-06 11:06:00,1.75448,1.75455,1.75445,1.75445,62100001.0
2006-02-06 11:07:00,1.7545,1.75455,1.7545,1.75453,83100002.0
2006-02-06 11:08:00,1.75458,1.75472,1.75454,1.75472,64000000.0
2006-02-06 11:09:00,1.75473,1.75483,1.7547,1.75483,44099999.0
2006-02-06 11:10:00,1.75489,1.75493,1.75483,1.75493,88799999.0
2006-02-06 11:11:00,1.75498,1.75509,1.75494,1.75509,63900000.0
2006-02-06 11:12:00,1.75509,1.75509,1.75485,1.75485,65200000.0
2006-02-06 11:13:00,1.75493,1.75499,1.75475,1.7548,39900000.0
2006-02-06 11:14:00,1.75479,1.75501,1.75479,1.75501,10000000.0
2006-02-06 11:15:00,1.75504,1.75504,1.75462,1.75462,59200000.0
2006-02-06 11:16:00,1.7545,1.7546,1.75449,1.75453,31100000.0
2006-02-06 11:17:00,1.75448,1.75468,1.75446,1.75468,60800001.0
2006-02-06 11:18:00,1.75474,1.75477,1.75463,1.75477,84400002.0
2006-02-06 11:19:00,1.75467,1.75473,1.75457,1.75468,81100001.0
2006-02-06 11:20:00,1.7547,1.7547,1.75446,1.75449,112299999.0
2006-02-06 11:21:00,1.75453,1.75453,1.75436,1.75436,68100001.0
2006-02-06 11:22:00,1.75433,1.75436,1.75412,1.75412,63999999.0
2006-02-06 11:23:00,1.75418,1.75431,1.75418,1.75423,54200000.0
2006-02-06 11:24:00,1.75427,1.75472,1.75424,1.75472,87699998.0
2006-02-06 11:25:00,1.75458,1.75458,1.75438,1.75442,45300000.0
2006-02-06 11:26:00,1.75449,1.75462,1.75449,1.75456,61600001.0
2006-02-06 11:27:00,1.75455,1.75455,1.75431,1.75431,65600000.0
2006-02-06 11:28:00,1.75437,1.75441,1.75431,1.75431,35000000.0
2006-02-06 11:29:00,1.75428,1.75431,1.75417,1.75417,113700002.0
2006-02-06 11:30:00,1.75413,1.75438,1.75413,1.75438,70199999.0
2006-02-06 11:31:00,1.75433,1.75441,1.75422,1.75424,116899998.0
2006-02-06 11:32:00,1.75418,1.75442,1.75413,1.75442,24000000.0
2006-02-06 11:33:00,1.75438,1.75459,1.75433,1.75459,42300000.0
2006-02-06 11:34:00,1.7546,1.75504,1.75448,1.75504,28100000.0
2006-02-06 11:35:00,1.75505,1.7551,1.75486,1.7551,83100000.0
2006-02-06 11:36:00,1.75513,1.75523,1.75506,1.75517,83100001.0
2006-02-06 11:37:00,1.7552,1.75528,1.75515,1.75515,108699999.0
2006-02-06 11:38:00,1.75512,1.75512,1.75493,1.75493,46700000.0
2006-02-06 11:39:00,1.75485,1.75485,1.75478,1.75478,30000000.0
2006-02-06 11:40:00,1.75476,1.75487,1.75473,1.75487,26800000.0
2006-02-06 11:41:00,1.75502,1.7552,1.75502,1.75512,42000000.0
2006-02-06 11:42:00,1.75512,1.75521,1.7551,1.75518,74400001.0
2006-02-06 11:43:00,1.75524,1.75534,1.7551,1.75514,76999999.0
2006-02-06 11:44:00,1.75522,1.7553,1.7552,1.75526,68100001.0
2006-02-06 11:45:00,1.75528,1.75534,1.75526,1.7553,67200000.0
2006-02-06 11:46:00,1.7554,1.75548,1.75537,1.75548,117600000.0
2006-02-06 11:47:00,1.75557,1.75566,1.75555,1.7556,85600001.0
2006-02-06 11:48:00,1.7556,1.75565,1.75552,1.75563,74099999.0
2006-02-06 11:49:00,1.75558,1.75559,1.7555,1.7555,46999999.0
2006-02-06 11:50:00,1.7555,1.75566,1.7555,1.75565,93600000.0
2006-02-06 11:51:00,1.75562,1.75564,1.75546,1.75551,112899998.0
2006-02-06 11:52:00,1.75546,1.75547,1.75538,1.75545,40200000.0
2006-02-06 11:53:00,1.75538,1.75542,1.75533,1.75542,88399999.0
2006-02-06 11:54:00,1.7554,1.75545,1.75535,1.75535,84300001.0
2006-02-06 11:55:00,1.7554,1.75543,1.7554,1.75542,38300000.0
2006-02-06 11:56:00,1.75533,1.75533,1.75532,1.75532,21199999.0
2006-02-06 11:57:00,1.75522,1.75543,1.7552,1.7553,131850001.0
2006-02-06 11:58:00,1.75518,1.75528,1.75515,1.75515,68900001.0
2006-02-06 11:59:00,1.75519,1.75523,1.75512,1.75518,67699999.0
2006-02-06 12:00:00,1.75511,1.75511,1.75492,1.75492,117500003.0
2006-02-06 12:01:00,1.75491,1.75517,1.75491,1.75504,82899998.0
2006-02-06 12:02:00,1.75508,1.75533,1.75508,1.75533,27600000.0
2006-02-06 12:03:00,1.75542,1.75542,1.75522,1.75522,31300000.0
2006-02-06 12:04:00,1.75518,1.75525,1.75513,1.75515,66700000.0
2006-02-06 12:05:00,1.7553,1.75538,1.7553,1.75536,50200000.0
2006-02-06 12:06:00,1.75542,1.75552,1.75536,1.75536,26800000.0
2006-02-06 12:07:00,1.75533,1.75541,1.75526,1.75541,50200001.0
2006-02-06 12:08:00,1.7554,1.75545,1.7554,1.75545,9600000.0
2006-02-06 12:09:00,1.75545,1.75545,1.75537,1.75545,48400000.0
2006-02-06 12:10:00,1.75545,1.75545,1.75537,1.75545,23600000.0
2006-02-06 12:11:00,1.75542,1.75549,1.75542,1.75542,60200000.0
2006-02-06 12:12:00,1.7554,1.75549,1.7554,1.75548,22500000.0
2006-02-06 12:13:00,1.75548,1.7556,1.7554,1.75556,64600000.0
2006-02-06 12:14:00,1.75552,1.75552,1.75537,1.75541,82799998.0
2006-02-06 12:15:00,1.75526,1.75526,1.75509,1.75509,19200000.0
2006-02-06 12:16:00,1.75489,1.75498,1.75478,1.75492,112599998.0
2006-02-06 12:17:00,1.75493,1.75496,1.75483,1.75496,22200000.0
2006-02-06 12:18:00,1.75507,1.75523,1.75507,1.75523,9600000.0
2006-02-06 12:19:00,1.75528,1.75528,1.75498,1.75498,76700000.0
2006-02-06 12:20:00,1.75501,1.75501,1.75478,1.7548,79900000.0
2006-02-06 12:21:00,1.75468,1.75471,1.75458,1.75462,76000001.0
2006-02-06 12:22:00,1.75469,1.75475,1.75453,1.75467,114999999.0
2006-02-06 12:23:00,1.75473,1.75473,1.75468,1.75468,62499999.0
2006-02-06 12:24:00,1.75468,1.75478,1.75463,1.75472,48799999.0
2006-02-06 12:25:00,1.75472,1.75487,1.75471,1.75486,56900001.0
2006-02-06 12:26:00,1.75499,1.75511,1.75499,1.75501,36599999.0
2006-02-06 12:27:00,1.75508,1.75513,1.75497,1.75497,37599999.0
2006-02-06 12:28:00,1.75511,1.75514,1.75503,1.75503,66300000.0
2006-02-06 12:29:00,1.75509,1.75515,1.75496,1.755,98300001.0
2006-02-06 12:30:00,1.75496,1.75507,1.75493,1.75499,126499999.0
2006-02-06 12:31:00,1.75502,1.75526,1.75502,1.75522,102400001.0
2006-02-06 12:32:00,1.7552,1.7552,1.75493,1.75493,66700001.0
2006-02-06 12:33:00,1.755,1.75509,1.75499,1.75506,45500000.0
2006-02-06 12:34:00,1.75498,1.75498,1.75482,1.75482,1600000.0
2006-02-06 12:35:00,1.75478,1.7549,1.75474,1.7549,52500000.0
2006-02-06 12:36:00,1.75493,1.75493,1.75481,1.75486,82700001.0
2006-02-06 12:37:00,1.75477,1.75491,1.75477,1.75486,72299999.0
2006-02-06 12:38:00,1.7548,1.75485,1.75475,1.75485,32700000.0
2006-02-06 12:39:00,1.7549,1.75499,1.75488,1.75489,27400000.0
2006-02-06 12:40:00,1.7549,1.75493,1.75482,1.75493,57700000.0
2006-02-06 12:41:00,1.75483,1.75493,1.75483,1.75493,52399999.0
2006-02-06 12:42:00,1.75496,1.755,1.75491,1.75491,71599999.0
2006-02-06 12:43:00,1.75493,1.75508,1.75493,1.75506,70800002.0
2006-02-06 12:44:00,1.75502,1.75515,1.75502,1.75515,47900000.0
2006-02-06 12:45:00,1.75524,1.75538,1.75519,1.75532,68400000.0
2006-02-06 12:46:00,1.75525,1.75525,1.7551,1.7551,67899999.0
2006-02-06 12:47:00,1.75505,1.75514,1.755,1.7551,75799998.0
2006-02-06 12:48:00,1.75508,1.7551,1.755,1.755,66049998.0
2006-02-06 12:49:00,1.75504,1.75519,1.75504,1.75514,69000000.0
2006-02-06 12:50:00,1.75517,1.75521,1.75514,1.7552,65150000.0
2006-02-06 12:51:00,1.75512,1.75521,1.75482,1.75482,101400001.0
2006-02-06 12:52:00,1.75468,1.75474,1.75452,1.75452,51200000.0
2006-02-06 12:53:00,1.7546,1.75463,1.75451,1.75457,77600000.0
2006-02-06 12:54:00,1.75456,1.75468,1.75455,1.75468,42300000.0
2006-02-06 12:55:00,1.75472,1.75482,1.75461,1.75473,48200000.0
2006-02-06 12:56:00,1.75461,1.75461,1.7543,1.75437,38000001.0
2006-02-06 12:57:00,1.75436,1.75441,1.75433,1.75433,64599999.0
2006-02-06 12:58:00,1.75443,1.7545,1.75438,1.7545,32800000.0
2006-02-06 12:59:00,1.75404,1.75421,1.75404,1.75421,15600000.0
2006-02-06 13:00:00,1.75409,1.75409,1.75371,1.75385,79200000.0
2006-02-06 13:01:00,1.75373,1.75399,1.75373,1.75399,99900001.0
2006-02-06 13:02:00,1.75406,1.75434,1.75406,1.75426,94100001.0
2006-02-06 13:03:00,1.75428,1.75438,1.75422,1.75438,82100001.0
2006-02-06 13:04:00,1.75435,1.75469,1.75435,1.75469,50700001.0
2006-02-06 13:05:00,1.75496,1.7557,1.75496,1.75564,21900000.0
2006-02-06 13:06:00,1.75577,1.75599,1.75545,1.75545,84899996.0
2006-02-06 13:07:00,1.75544,1.75549,1.75534,1.75534,100399998.0
2006-02-06 13:08:00,1.75536,1.75536,1.75499,1.75508,37200000.0
2006-02-06 13:09:00,1.75498,1.75501,1.75492,1.75497,71999999.0
2006-02-06 13:10:00,1.75495,1.75502,1.75479,1.75479,59799999.0
2006-02-06 13:11:00,1.75463,1.75463,1.75448,1.75454,34800000.0
2006-02-06 13:12:00,1.7544,1.75468,1.75423,1.75468,53500000.0
2006-02-06 13:13:00,1.7545,1.75456,1.75448,1.75455,48750000.0
2006-02-06 13:14:00,1.75448,1.75465,1.75434,1.75465,80099999.0
2006-02-06 13:15:00,1.7548,1.75499,1.7548,1.75496,54700001.0
2006-02-06 13:16:00,1.75492,1.75495,1.75483,1.75483,70200000.0
2006-02-06 13:17:00,1.75475,1.75475,1.75447,1.75452,65800000.0
2006-02-06 13:18:00,1.75457,1.75459,1.75436,1.75437,60700000.0
2006-02-06 13:19:00,1.75451,1.75484,1.75451,1.75484,34400000.0
2006-02-06 13:20:00,1.75483,1.75483,1.75463,1.75463,34400000.0
2006-02-06 13:21:00,1.75469,1.75473,1.75462,1.75462,15900000.0
2006-02-06 13:22:00,1.75452,1.75452,1.75427,1.75427,61200001.0
2006-02-06 13:23:00,1.75422,1.75422,1.75407,1.7541,33900000.0
2006-02-06 13:24:00,1.75408,1.75413,1.75405,1.75407,47300000.0
2006-02-06 13:25:00,1.75404,1.75404,1.75309,1.75309,29300000.0
2006-02-06 13:26:00,1.75278,1.75287,1.75242,1.75242,70799999.0
2006-02-06 13:27:00,1.75242,1.75271,1.75239,1.75271,90300002.0
2006-02-06 13:28:00,1.75268,1.75311,1.75265,1.75311,47200000.0
2006-02-06 13:29:00,1.75317,1.75319,1.753,1.75315,80199999.0
2006-02-06 13:30:00,1.75318,1.75324,1.75315,1.75319,84000001.0
2006-02-06 13:31:00,1.75321,1.75325,1.75307,1.75325,25800000.0
2006-02-06 13:32:00,1.75329,1.75337,1.75311,1.75317,108600001.0
2006-02-06 13:33:00,1.75307,1.7531,1.75296,1.75302,113100000.0
2006-02-06 13:34:00,1.753,1.75309,1.75295,1.75299,67600000.0
2006-02-06 13:35:00,1.753,1.75308,1.75284,1.75284,68500001.0
2006-02-06 13:36:00,1.75275,1.75275,1.75207,1.75215,109300001.0
2006-02-06 13:37:00,1.75212,1.75227,1.75212,1.75213,49200001.0
2006-02-06 13:38:00,1.75223,1.75239,1.75223,1.75227,129000000.0
2006-02-06 13:39:00,1.75226,1.75226,1.75214,1.75225,84399999.0
2006-02-06 13:40:00,1.7523,1.7523,1.75206,1.75221,78199999.0
2006-02-06 13:41:00,1.75228,1.75234,1.75218,1.75218,100800001.0
2006-02-06 13:42:00,1.75216,1.75231,1.75174,1.75174,108700001.0
2006-02-06 13:43:00,1.7516,1.7516,1.75146,1.75156,71100001.0
2006-02-06 13:44:00,1.75153,1.75195,1.7515,1.75195,98299999.0
2006-02-06 13:45:00,1.75191,1.75191,1.75139,1.75139,23100000.0
2006-02-06 13:46:00,1.75131,1.75146,1.75131,1.75146,22700000.0
2006-02-06 13:47:00,1.75149,1.75158,1.75137,1.75137,117600000.0
2006-02-06 13:48:00,1.75147,1.75155,1.75143,1.75148,72800002.0
2006-02-06 13:49:00,1.75152,1.7518,1.75152,1.7518,124699999.0
2006-02-06 13:50:00,1.75189,1.75206,1.75189,1.75206,28600000.0
2006-02-06 13:51:00,1.75208,1.75225,1.75206,1.75225,39100000.0
2006-02-06 13:52:00,1.75249,1.7527,1.75249,1.7526,93700000.0
2006-02-06 13:53:00,1.75259,1.75279,1.75259,1.75277,54700000.0
2006-02-06 13:54:00,1.75266,1.75266,1.75253,1.75263,34300000.0
2006-02-06 13:55:00,1.75264,1.75272,1.75254,1.75255,74399999.0
2006-02-06 13:56:00,1.75252,1.75257,1.75233,1.75233,113299999.0
2006-02-06 13:57:00,1.75226,1.75242,1.75226,1.75232,79699999.0
2006-02-06 13:58:00,1.7522,1.7522,1.75154,1.75154,31800000.0
2006-02-06 13:59:00,1.75178,1.75247,1.75178,1.75239,49800000.0
2006-02-06 14:00:00,1.75237,1.75262,1.75237,1.75247,78900000.0
2006-02-06 14:01:00,1.75257,1.75258,1.75252,1.75252,45400000.0
2006-02-06 14:02:00,1.75251,1.75259,1.75251,1.75258,47800000.0
2006-02-06 14:03:00,1.75265,1.75267,1.75252,1.75259,34200000.0
2006-02-06 14:04:00,1.75256,1.75256,1.75211,1.75212,42900000.0
2006-02-06 14:05:00,1.752,1.75205,1.752,1.75205,62100000.0
2006-02-06 14:06:00,1.75192,1.75192,1.75179,1.75185,59700002.0
2006-02-06 14:07:00,1.75194,1.75211,1.75194,1.75194,59000000.0
2006-02-06 14:08:00,1.75199,1.75207,1.75196,1.75206,37600000.0
2006-02-06 14:09:00,1.75209,1.75218,1.75198,1.75218,56200000.0
2006-02-06 14:10:00,1.75218,1.75218,1.75189,1.75203,56900000.0
2006-02-06 14:11:00,1.7519,1.75197,1.75185,1.7519,91100000.0
2006-02-06 14:12:00,1.75185,1.75197,1.75185,1.75197,57700000.0
2006-02-06 14:13:00,1.75209,1.75224,1.75209,1.75213,66499999.0
2006-02-06 14:14:00,1.7521,1.75215,1.7521,1.75213,111000000.0
2006-02-06 14:15:00,1.75208,1.75208,1.75199,1.75202,35199999.0
2006-02-06 14:16:00,1.75203,1.75208,1.75203,1.75208,29900000.0
2006-02-06 14:17:00,1.75218,1.75225,1.75213,1.75217,58500000.0
2006-02-06 14:18:00,1.75225,1.75238,1.75218,1.75218,45700000.0
2006-02-06 14:19:00,1.75222,1.75239,1.75222,1.75236,27300000.0
2006-02-06 14:20:00,1.75235,1.75245,1.75235,1.75245,32400000.0
2006-02-06 14:21:00,1.75225,1.75225,1.75192,1.75192,44100000.0
2006-02-06 14:22:00,1.75197,1.752,1.75181,1.75183,68099999.0
2006-02-06 14:23:00,1.75191,1.75203,1.75191,1.75203,31899999.0
2006-02-06 14:24:00,1.75206,1.75222,1.75206,1.75222,67600001.0
2006-02-06 14:25:00,1.75232,1.75256,1.75232,1.7524,74500000.0
2006-02-06 14:26:00,1.75253,1.75302,1.75253,1.75285,62100002.0
2006-02-06 14:27:00,1.75283,1.75285,1.7528,1.7528,46100000.0
2006-02-06 14:28:00,1.75271,1.75283,1.75271,1.75281,44500001.0
2006-02-06 14:29:00,1.7529,1.7529,1.75239,1.75239,54000000.0
2006-02-06 14:30:00,1.75237,1.75241,1.75172,1.75175,71699999.0
2006-02-06 14:31:00,1.75177,1.75193,1.75177,1.75188,40000000.0
2006-02-06 14:32:00,1.75204,1.75204,1.75201,1.75201,10500000.0
2006-02-06 14:33:00,1.75201,1.75216,1.75201,1.75203,86800000.0
2006-02-06 14:34:00,1.75198,1.75204,1.75193,1.75204,52600000.0
2006-02-06 14:35:00,1.75204,1.75219,1.75204,1.7521,58200000.0
2006-02-06 14:36:00,1.75228,1.75241,1.75224,1.75227,24200000.0
2006-02-06 14:37:00,1.75232,1.75271,1.75232,1.75266,77400001.0
2006-02-06 14:38:00,1.7527,1.75284,1.7527,1.75276,36100000.0
2006-02-06 14:39:00,1.75277,1.7528,1.7525,1.7525,32300000.0
2006-02-06 14:40:00,1.75243,1.75263,1.75243,1.75263,26800000.0
2006-02-06 14:41:00,1.75272,1.75275,1.75259,1.75268,115300002.0
2006-02-06 14:42:00,1.75268,1.75287,1.75268,1.75279,65500001.0
2006-02-06 14:43:00,1.75276,1.75286,1.75268,1.7527,29900000.0
2006-02-06 14:44:00,1.75278,1.75278,1.75252,1.75263,46200000.0
2006-02-06 14:45:00,1.75256,1.75256,1.75234,1.75234,91000000.0
2006-02-06 14:46:00,1.75237,1.75252,1.75237,1.75249,16000000.0
2006-02-06 14:47:00,1.75246,1.75246,1.75231,1.75235,56100001.0
2006-02-06 14:48:00,1.75238,1.75239,1.75233,1.75233,61599999.0
2006-02-06 14:49:00,1.75265,1.75289,1.75263,1.75278,95400000.0
2006-02-06 14:50:00,1.75298,1.7531,1.75297,1.75301,112900002.0
2006-02-06 14:51:00,1.75297,1.75298,1.7529,1.75298,56399999.0
2006-02-06 14:52:00,1.75304,1.75366,1.75304,1.75365,51400001.0
2006-02-06 14:53:00,1.75363,1.75363,1.75346,1.75348,34050000.0
2006-02-06 14:54:00,1.7535,1.7535,1.75337,1.7534,59700000.0
2006-02-06 14:55:00,1.7534,1.75347,1.75339,1.75347,123099999.0
2006-02-06 14:56:00,1.75341,1.75343,1.75327,1.75343,74299999.0
2006-02-06 14:57:00,1.75343,1.75352,1.75328,1.75328,61900000.0
2006-02-06 14:58:00,1.75335,1.75351,1.75335,1.75346,79799999.0
2006-02-06 14:59:00,1.75336,1.75348,1.75336,1.75346,68399999.0
2006-02-06 15:00:00,1.75348,1.75354,1.75346,1.75354,39900000.0
2006-02-06 15:01:00,1.75348,1.75363,1.75339,1.75348,54200000.0
2006-02-06 15:02:00,1.75357,1.75369,1.75356,1.75356,76400000.0
2006-02-06 15:03:00,1.75359,1.75364,1.75348,1.75357,83400000.0
2006-02-06 15:04:00,1.75347,1.75347,1.75343,1.75343,13000000.0
2006-02-06 15:05:00,1.75339,1.75357,1.75339,1.75346,88700001.0
2006-02-06 15:06:00,1.75349,1.75358,1.75345,1.7535,39600000.0
2006-02-06 15:07:00,1.75343,1.75348,1.75333,1.75348,43700000.0
2006-02-06 15:08:00,1.75353,1.75377,1.75336,1.75375,76500000.0
2006-02-06 15:09:00,1.75387,1.75388,1.75375,1.7538,149699999.0
2006-02-06 15:10:00,1.75359,1.75359,1.75351,1.75351,11600000.0
2006-02-06 15:11:00,1.75343,1.75357,1.75343,1.75351,70899999.0
2006-02-06 15:12:00,1.75354,1.75355,1.7534,1.75348,70600000.0
2006-02-06 15:13:00,1.75355,1.7536,1.75344,1.75348,98399999.0
2006-02-06 15:14:00,1.75339,1.75339,1.75318,1.75318,61100000.0
2006-02-06 15:15:00,1.75308,1.75324,1.75306,1.75318,68500000.0
2006-02-06 15:16:00,1.75297,1.75297,1.75276,1.75292,65100000.0
2006-02-06 15:17:00,1.753,1.75326,1.753,1.75319,53599999.0
2006-02-06 15:18:00,1.75322,1.75329,1.75319,1.75323,78200002.0
2006-02-06 15:19:00,1.75318,1.75322,1.75307,1.75307,137800001.0
2006-02-06 15:20:00,1.75307,1.75308,1.75267,1.75268,64599999.0
2006-02-06 15:21:00,1.75256,1.75256,1.75197,1.75197,85499999.0
2006-02-06 15:22:00,1.7518,1.75214,1.7518,1.75213,99600000.0
2006-02-06 15:23:00,1.75215,1.75219,1.75204,1.75204,81099999.0
2006-02-06 15:24:00,1.75203,1.75203,1.7519,1.75193,36300000.0
2006-02-06 15:25:00,1.75197,1.75197,1.75179,1.75189,79000001.0
2006-02-06 15:26:00,1.7517,1.7517,1.75128,1.75128,41800000.0
2006-02-06 15:27:00,1.75122,1.75157,1.75122,1.7515,71000000.0
2006-02-06 15:28:00,1.75159,1.75193,1.75159,1.75193,42500000.0
2006-02-06 15:29:00,1.75202,1.75202,1.7518,1.7518,58200000.0
2006-02-06 15:30:00,1.75179,1.75207,1.75179,1.75207,57599999.0
2006-02-06 15:31:00,1.75215,1.75215,1.75208,1.75215,77700000.0
2006-02-06 15:32:00,1.752,1.75222,1.752,1.75215,87600000.0
2006-02-06 15:33:00,1.75216,1.75216,1.75205,1.75215,92700000.0
2006-02-06 15:34:00,1.75215,1.75229,1.75215,1.75222,122899999.0
2006-02-06 15:35:00,1.75216,1.75254,1.75205,1.75254,80499999.0
2006-02-06 15:36:00,1.75261,1.75265,1.75236,1.75253,43900001.0
2006-02-06 15:37:00,1.75268,1.75308,1.75268,1.753,61700000.0
2006-02-06 15:38:00,1.7531,1.75351,1.7531,1.75351,58900000.0
2006-02-06 15:39:00,1.75357,1.75363,1.75329,1.75329,45700000.0
2006-02-06 15:40:00,1.75325,1.75339,1.75325,1.75332,43500000.0
2006-02-06 15:41:00,1.75323,1.75333,1.75315,1.75317,96499999.0
2006-02-06 15:42:00,1.75313,1.75322,1.75309,1.75319,107700002.0
2006-02-06 15:43:00,1.75317,1.75322,1.75313,1.75313,80000000.0
2006-02-06 15:44:00,1.75317,1.75318,1.75312,1.75318,56999999.0
2006-02-06 15:45:00,1.7532,1.75323,1.75312,1.75323,57199998.0
2006-02-06 15:46:00,1.75332,1.75347,1.75332,1.7534,87100001.0
2006-02-06 15:47:00,1.75334,1.75353,1.75334,1.75338,50700000.0
2006-02-06 15:48:00,1.75342,1.75342,1.75315,1.7532,53500000.0
2006-02-06 15:49:00,1.75315,1.75322,1.75304,1.75309,59400000.0
2006-02-06 15:50:00,1.7528,1.7528,1.7516,1.7516,43200001.0
2006-02-06 15:51:00,1.75143,1.7518,1.75137,1.7518,25200000.0
2006-02-06 15:52:00,1.75185,1.75196,1.7518,1.75186,136700002.0
2006-02-06 15:53:00,1.75185,1.75191,1.75175,1.75184,36100000.0
2006-02-06 15:54:00,1.75182,1.75191,1.75173,1.75173,57799998.0
2006-02-06 15:55:00,1.75162,1.75172,1.75149,1.75166,36500000.0
2006-02-06 15:56:00,1.75167,1.75169,1.75142,1.75142,46600000.0
2006-02-06 15:57:00,1.75138,1.75158,1.75138,1.75158,116799998.0
2006-02-06 15:58:00,1.75122,1.75122,1.75049,1.7505,68300001.0
2006-02-06 15:59:00,1.75046,1.75059,1.75046,1.75051,101300000.0
2006-02-06 16:00:00,1.75048,1.75062,1.75048,1.75057,121000001.0
2006-02-06 16:01:00,1.75053,1.7506,1.75036,1.7505,91200000.0
2006-02-06 16:02:00,1.75049,1.75062,1.75047,1.75047,40700000.0
2006-02-06 16:03:00,1.75038,1.75053,1.75038,1.7505,117599999.0
2006-02-06 16:04:00,1.75051,1.75071,1.75051,1.75071,130799999.0
2006-02-06 16:05:00,1.75086,1.75089,1.75086,1.75089,15000000.0
2006-02-06 16:06:00,1.75113,1.75145,1.75113,1.75129,44100000.0
2006-02-06 16:07:00,1.75133,1.75164,1.75129,1.75164,93700000.0
2006-02-06 16:08:00,1.75154,1.75154,1.75154,1.75154,13900000.0
2006-02-06 16:09:00,1.75143,1.7516,1.75143,1.7516,36999999.0
2006-02-06 16:10:00,1.7516,1.75233,1.7516,1.75233,40900000.0
2006-02-06 16:11:00,1.75235,1.75268,1.75229,1.75268,28800000.0
2006-02-06 16:12:00,1.75272,1.75277,1.75236,1.75236,65800000.0
2006-02-06 16:13:00,1.75223,1.75223,1.75198,1.75208,141700002.0
2006-02-06 16:14:00,1.7519,1.7519,1.75171,1.75175,91399999.0
2006-02-06 16:15:00,1.75173,1.75187,1.75166,1.75182,60699999.0
2006-02-06 16:16:00,1.75181,1.75214,1.75181,1.75208,62200001.0
2006-02-06 16:17:00,1.75216,1.75226,1.75206,1.75206,52700000.0
2006-02-06 16:18:00,1.75202,1.75211,1.75193,1.75193,58100000.0
2006-02-06 16:19:00,1.75193,1.752,1.75182,1.75182,20600000.0
2006-02-06 16:20:00,1.75177,1.75177,1.75086,1.75086,45199998.0
2006-02-06 16:21:00,1.7508,1.75102,1.7508,1.75094,75600000.0
2006-02-06 16:22:00,1.75087,1.75119,1.75085,1.75119,70800000.0
2006-02-06 16:23:00,1.75115,1.7514,1.75115,1.7514,67999999.0
2006-02-06 16:24:00,1.75152,1.75152,1.75131,1.75135,27600000.0
2006-02-06 16:25:00,1.75123,1.75129,1.75117,1.75129,78499999.0
2006-02-06 16:26:00,1.75132,1.75153,1.75132,1.75153,24200000.0
2006-02-06 16:27:00,1.75164,1.75214,1.75164,1.75214,27400000.0
2006-02-06 16:28:00,1.75214,1.75226,1.75172,1.75172,30400000.0
2006-02-06 16:29:00,1.7516,1.7516,1.7515,1.7515,15900000.0
2006-02-06 16:30:00,1.75123,1.7519,1.75123,1.75185,31200000.0
2006-02-06 16:31:00,1.75177,1.75179,1.75162,1.75169,52300000.0
2006-02-06 16:32:00,1.75173,1.75184,1.75168,1.75175,119199999.0
2006-02-06 16:33:00,1.75165,1.75171,1.75142,1.75147,100100001.0
2006-02-06 16:34:00,1.75128,1.75135,1.75125,1.75134,64600000.0
2006-02-06 16:35:00,1.75137,1.75137,1.75123,1.75125,61400000.0
2006-02-06 16:36:00,1.75132,1.75137,1.75118,1.75118,93800001.0
2006-02-06 16:37:00,1.75118,1.7513,1.75113,1.7513,88900000.0
2006-02-06 16:38:00,1.75126,1.75139,1.75126,1.75139,49899999.0
2006-02-06 16:39:00,1.75126,1.75162,1.75126,1.75162,83800000.0
2006-02-06 16:40:00,1.75154,1.75154,1.75142,1.75142,26300000.0
2006-02-06 16:41:00,1.75119,1.75162,1.75119,1.75162,85700001.0
2006-02-06 16:42:00,1.75165,1.75178,1.75159,1.75178,32200000.0
2006-02-06 16:43:00,1.7518,1.7519,1.75175,1.75175,21500000.0
2006-02-06 16:44:00,1.75172,1.75172,1.75153,1.75154,51199999.0
2006-02-06 16:45:00,1.75157,1.75162,1.75149,1.75149,21400000.0
2006-02-06 16:46:00,1.75151,1.75151,1.75122,1.75123,59100000.0
2006-02-06 16:47:00,1.75114,1.75123,1.75095,1.75095,49900000.0
2006-02-06 16:48:00,1.75092,1.75092,1.75076,1.75077,33600000.0
2006-02-06 16:49:00,1.75082,1.75087,1.75062,1.75062,31900000.0
2006-02-06 16:50:00,1.75059,1.75083,1.75052,1.75083,47900000.0
2006-02-06 16:51:00,1.75088,1.75142,1.75086,1.75142,64499999.0
2006-02-06 16:52:00,1.75144,1.75144,1.75118,1.75119,70899999.0
2006-02-06 16:53:00,1.75112,1.75122,1.75108,1.75122,22300000.0
2006-02-06 16:54:00,1.75113,1.75113,1.75082,1.75093,78599999.0
2006-02-06 16:55:00,1.75097,1.75097,1.75057,1.75057,38400000.0
2006-02-06 16:56:00,1.75047,1.75081,1.75047,1.75074,120100002.0
2006-02-06 16:57:00,1.75082,1.75086,1.7504,1.7504,73800001.0
2006-02-06 16:58:00,1.75018,1.75023,1.74995,1.74995,70700000.0
2006-02-06 16:59:00,1.74998,1.75033,1.74998,1.75033,60600001.0
2006-02-06 17:00:00,1.75037,1.75045,1.75028,1.75028,171499996.0
2006-02-06 17:01:00,1.75032,1.75053,1.7503,1.75053,59900000.0
2006-02-06 17:02:00,1.75058,1.75058,1.75027,1.75032,72600000.0
2006-02-06 17:03:00,1.75019,1.75019,1.74939,1.74939,64999999.0
2006-02-06 17:04:00,1.74943,1.7498,1.74937,1.7498,76099998.0
2006-02-06 17:05:00,1.75009,1.75058,1.75009,1.7505,29300000.0
2006-02-06 17:06:00,1.75058,1.75118,1.75058,1.75118,64000001.0
2006-02-06 17:07:00,1.75125,1.75129,1.75091,1.75092,108399998.0
2006-02-06 17:08:00,1.7508,1.7508,1.75065,1.75065,34900001.0
2006-02-06 17:09:00,1.7505,1.7505,1.75038,1.75048,86199999.0
2006-02-06 17:10:00,1.75045,1.75045,1.75029,1.75029,58600000.0
2006-02-06 17:11:00,1.7503,1.75089,1.7503,1.75089,142299998.0
2006-02-06 17:12:00,1.75098,1.75129,1.75098,1.75129,72900000.0
2006-02-06 17:13:00,1.75143,1.7516,1.75143,1.75152,63999999.0
2006-02-06 17:14:00,1.75165,1.75174,1.75164,1.75164,47800000.0
2006-02-06 17:15:00,1.75145,1.75148,1.75132,1.75132,99200000.0
2006-02-06 17:16:00,1.75125,1.75125,1.75079,1.7508,67700000.0
2006-02-06 17:17:00,1.75072,1.75076,1.75048,1.75048,62900000.0
2006-02-06 17:18:00,1.75046,1.75049,1.75028,1.75046,104799999.0
2006-02-06 17:19:00,1.75047,1.75047,1.75035,1.75035,35800000.0
2006-02-06 17:20:00,1.75035,1.75039,1.74984,1.74984,100500001.0
2006-02-06 17:21:00,1.74975,1.75001,1.74975,1.75001,31700000.0
2006-02-06 17:22:00,1.75003,1.75005,1.74996,1.75005,74699999.0
2006-02-06 17:23:00,1.75012,1.75039,1.75012,1.75035,50599999.0
2006-02-06 17:24:00,1.75039,1.7505,1.75038,1.75042,68000000.0
2006-02-06 17:25:00,1.75052,1.75068,1.75052,1.7506,90400001.0
2006-02-06 17:26:00,1.75059,1.75059,1.75043,1.75049,30000000.0
2006-02-06 17:27:00,1.75056,1.75056,1.75032,1.75035,17000000.0
2006-02-06 17:28:00,1.75035,1.75046,1.75026,1.75031,91799999.0
2006-02-06 17:29:00,1.75028,1.75028,1.75026,1.75028,27100000.0
2006-02-06 17:30:00,1.75016,1.7502,1.75007,1.7502,68900000.0
2006-02-06 17:31:00,1.75012,1.75018,1.75004,1.75004,12100000.0
2006-02-06 17:32:00,1.75003,1.75025,1.75003,1.75025,41000000.0
2006-02-06 17:33:00,1.75035,1.75061,1.75026,1.75061,36000000.0
2006-02-06 17:34:00,1.75064,1.75064,1.75051,1.75058,84600000.0
2006-02-06 17:35:00,1.75056,1.75057,1.75037,1.7505,60200000.0
2006-02-06 17:36:00,1.7505,1.75062,1.75048,1.75062,42000000.0
2006-02-06 17:37:00,1.75056,1.75058,1.7505,1.75058,44000000.0
2006-02-06 17:38:00,1.75057,1.75057,1.75043,1.75043,19900000.0
2006-02-06 17:39:00,1.75054,1.75091,1.75054,1.75091,48400000.0
2006-02-06 17:40:00,1.75099,1.75104,1.75095,1.751,116300001.0
2006-02-06 17:41:00,1.75106,1.75114,1.75105,1.75113,47700000.0
2006-02-06 17:42:00,1.75111,1.75129,1.75102,1.75129,30200000.0
2006-02-06 17:43:00,1.75139,1.7515,1.75139,1.75144,87400001.0
2006-02-06 17:44:00,1.75142,1.75155,1.75142,1.75151,63200000.0
2006-02-06 17:45:00,1.75141,1.75141,1.75104,1.75112,57700001.0
2006-02-06 17:46:00,1.75102,1.75106,1.751,1.751,66000001.0
2006-02-06 17:47:00,1.75083,1.75083,1.75057,1.75057,36500000.0
2006-02-06 17:48:00,1.75057,1.75075,1.75054,1.75058,62300000.0
2006-02-06 17:49:00,1.75062,1.75083,1.75061,1.75083,57600000.0
2006-02-06 17:50:00,1.75078,1.75089,1.75078,1.75087,75700001.0
2006-02-06 17:51:00,1.75082,1.7509,1.75073,1.75079,38600000.0
2006-02-06 17:52:00,1.75075,1.75081,1.75069,1.75079,45900000.0
2006-02-06 17:53:00,1.75065,1.75071,1.75057,1.75069,61199999.0
2006-02-06 17:54:00,1.75053,1.75053,1.75037,1.7505,19600000.0
2006-02-06 17:55:00,1.75062,1.7508,1.75062,1.75076,44400000.0
2006-02-06 17:56:00,1.75076,1.75086,1.75076,1.75085,51200000.0
2006-02-06 17:57:00,1.75077,1.75098,1.75077,1.75092,14800000.0
2006-02-06 17:58:00,1.75092,1.75094,1.7507,1.75077,116000002.0
2006-02-06 17:59:00,1.75082,1.75085,1.75055,1.75055,67099999.0
2006-02-06 18:00:00,1.7504,1.7504,1.75021,1.75022,47300000.0
2006-02-06 18:01:00,1.75025,1.75033,1.74983,1.74983,992099991.0
2006-02-06 18:02:00,1.74979,1.75031,1.74979,1.75031,1053900001.0
2006-02-06 18:03:00,1.75019,1.75027,1.74962,1.74963,1131070001.0
2006-02-06 18:04:00,1.74955,1.74955,1.74929,1.74932,829900002.0
2006-02-06 18:05:00,1.74925,1.74932,1.74903,1.74922,1084199996.0
2006-02-06 18:06:00,1.74929,1.74942,1.74921,1.74942,1091749994.0
2006-02-06 18:07:00,1.74943,1.74944,1.74904,1.74916,1243900004.0
2006-02-06 18:08:00,1.74911,1.74911,1.74849,1.74867,1234200003.0
2006-02-06 18:09:00,1.74863,1.74931,1.74863,1.74931,575769999.0
2006-02-06 18:10:00,1.74934,1.74941,1.74923,1.74925,858749998.0
2006-02-06 18:11:00,1.74929,1.74941,1.74922,1.74941,547699995.0
2006-02-06 18:12:00,1.74945,1.7496,1.74939,1.74939,802600004.0
2006-02-06 18:13:00,1.74942,1.74968,1.74933,1.74958,435000000.0
2006-02-06 18:14:00,1.74966,1.7498,1.74958,1.7496,816099999.0
2006-02-06 18:15:00,1.74966,1.74996,1.74961,1.74988,856100000.0
2006-02-06 18:16:00,1.7499,1.7499,1.74929,1.74939,711399996.0
2006-02-06 18:17:00,1.74938,1.74945,1.74925,1.7494,420500004.0
2006-02-06 18:18:00,1.74943,1.74977,1.74941,1.74951,680800001.0
2006-02-06 18:19:00,1.74957,1.74979,1.74951,1.74966,532100000.0
2006-02-06 18:20:00,1.74971,1.74999,1.74971,1.74993,461700002.0
2006-02-06 18:21:00,1.74991,1.74991,1.74965,1.74982,754099999.0
2006-02-06 18:22:00,1.74981,1.74992,1.74974,1.7498,506499996.0
2006-02-06 18:23:00,1.7498,1.7499,1.74969,1.74985,854700002.0
2006-02-06 18:24:00,1.74979,1.74979,1.74952,1.74961,713899998.0
2006-02-06 18:25:00,1.74952,1.74952,1.7491,1.7491,722900003.0
2006-02-06 18:26:00,1.74907,1.7491,1.74867,1.74867,506099999.0
2006-02-06 18:27:00,1.74867,1.74907,1.7486,1.74903,755499996.0
2006-02-06 18:28:00,1.74907,1.74935,1.74895,1.74933,430400000.0
2006-02-06 18:29:00,1.74932,1.74944,1.74923,1.74935,744399999.0
2006-02-06 18:30:00,1.74942,1.74977,1.74942,1.7495,648799996.0
2006-02-06 18:31:00,1.74946,1.74946,1.74923,1.74931,442000002.0
2006-02-06 18:32:00,1.74929,1.74936,1.74922,1.7493,447400005.0
2006-02-06 18:33:00,1.74926,1.74927,1.7489,1.7489,893700008.0
2006-02-06 18:34:00,1.74878,1.74883,1.74862,1.74867,591800000.0
2006-02-06 18:35:00,1.74864,1.74876,1.74856,1.74873,344600000.0
2006-02-06 18:36:00,1.74879,1.7491,1.74879,1.7491,94700002.0
2006-02-06 18:37:00,1.74924,1.74961,1.74912,1.74935,125800001.0
2006-02-06 18:38:00,1.74948,1.74956,1.74937,1.74937,193799999.0
2006-02-06 18:39:00,1.74929,1.74933,1.74889,1.74889,299700001.0
2006-02-06 18:40:00,1.74879,1.74884,1.74825,1.74835,373599997.0
2006-02-06 18:41:00,1.7483,1.7484,1.74815,1.74818,246700000.0
2006-02-06 18:42:00,1.74815,1.74831,1.74794,1.74794,155500000.0
2006-02-06 18:43:00,1.74801,1.74819,1.74791,1.748,95800002.0
2006-02-06 18:44:00,1.74797,1.74829,1.74795,1.74816,396300001.0
2006-02-06 18:45:00,1.7482,1.74843,1.7482,1.74834,157799999.0
2006-02-06 18:46:00,1.7483,1.74843,1.74826,1.74843,168100001.0
2006-02-06 18:47:00,1.74836,1.74841,1.74804,1.74804,170900000.0
2006-02-06 18:48:00,1.74793,1.74797,1.74774,1.74774,386000004.0
2006-02-06 18:49:00,1.74761,1.74761,1.74657,1.74657,113700002.0
2006-02-06 18:50:00,1.74644,1.74644,1.746,1.74605,183200000.0
2006-02-06 18:51:00,1.74606,1.74664,1.74606,1.74658,366300002.0
2006-02-06 18:52:00,1.74658,1.747,1.74647,1.747,603899995.0
2006-02-06 18:53:00,1.74698,1.74704,1.74684,1.74685,465099997.0
2006-02-06 18:54:00,1.74685,1.74685,1.74648,1.74656,192200000.0
2006-02-06 18:55:00,1.74657,1.74658,1.74641,1.74658,598899998.0
2006-02-06 18:56:00,1.7466,1.74664,1.74654,1.74657,201499999.0
2006-02-06 18:57:00,1.74648,1.74655,1.74628,1.74655,429800000.0
2006-02-06 18:58:00,1.74664,1.74664,1.74639,1.74647,747699998.0
2006-02-06 18:59:00,1.74638,1.74638,1.7459,1.7459,460249998.0
2006-02-06 19:00:00,1.74585,1.74603,1.74542,1.74549,232799999.0
2006-02-06 19:01:00,1.74539,1.74595,1.74539,1.74595,126100000.0
2006-02-06 19:02:00,1.74604,1.74622,1.74599,1.74599,373300001.0
2006-02-06 19:03:00,1.74604,1.7462,1.74601,1.74601,519900002.0
2006-02-06 19:04:00,1.74607,1.74639,1.74594,1.74625,239200001.0
2006-02-06 19:05:00,1.74624,1.74632,1.74616,1.74632,131899999.0
2006-02-06 19:06:00,1.74638,1.74682,1.74638,1.74682,703600003.0
2006-02-06 19:07:00,1.7468,1.74685,1.74655,1.74668,210900002.0
2006-02-06 19:08:00,1.74654,1.74654,1.74605,1.74633,357650000.0
2006-02-06 19:09:00,1.74647,1.74653,1.74636,1.74645,237599999.0
2006-02-06 19:10:00,1.74638,1.74643,1.74602,1.74602,401799998.0
2006-02-06 19:11:00,1.74601,1.74617,1.74595,1.74599,132200001.0
2006-02-06 19:12:00,1.74603,1.74619,1.74603,1.74616,205500000.0
2006-02-06 19:13:00,1.74618,1.74618,1.7444,1.74464,438200002.0
2006-02-06 19:14:00,1.74435,1.74435,1.74401,1.74407,208400001.0
2006-02-06 19:15:00,1.74404,1.74421,1.74383,1.74421,402800005.0
2006-02-06 19:16:00,1.74433,1.74444,1.74423,1.74423,157000000.0
2006-02-06 19:17:00,1.74417,1.74417,1.7437,1.7437,161799999.0
2006-02-06 19:18:00,1.74365,1.7437,1.74337,1.74338,234600001.0
2006-02-06 19:19:00,1.74342,1.74437,1.74342,1.74433,375599999.0
2006-02-06 19:20:00,1.7444,1.74447,1.74427,1.74447,390899999.0
2006-02-06 19:21:00,1.74449,1.74449,1.74431,1.7444,314999999.0
2006-02-06 19:22:00,1.74443,1.74456,1.74431,1.7444,343100001.0
2006-02-06 19:23:00,1.7444,1.74467,1.7444,1.74447,319300003.0
2006-02-06 19:24:00,1.74442,1.74442,1.74416,1.74433,104100000.0
2006-02-06 19:25:00,1.74437,1.74452,1.74428,1.74452,107100001.0
2006-02-06 19:26:00,1.74458,1.74474,1.74445,1.74462,319900001.0
2006-02-06 19:27:00,1.74474,1.74496,1.74472,1.74487,503600002.0
2006-02-06 19:28:00,1.74491,1.74504,1.74487,1.74492,350199999.0
2006-02-06 19:29:00,1.74498,1.74517,1.74495,1.74517,260249998.0
2006-02-06 19:30:00,1.74517,1.74518,1.74502,1.7451,513899999.0
2006-02-06 19:31:00,1.74506,1.74506,1.74487,1.74505,326699997.0
2006-02-06 19:32:00,1.74501,1.74501,1.74473,1.74485,399949995.0
2006-02-06 19:33:00,1.7449,1.74503,1.74483,1.74494,217199996.0
2006-02-06 19:34:00,1.74492,1.74499,1.74489,1.74491,189699998.0
2006-02-06 19:35:00,1.74485,1.74485,1.74462,1.74467,326500000.0
2006-02-06 19:36:00,1.74469,1.74506,1.74469,1.74495,371099998.0
2006-02-06 19:37:00,1.74497,1.74519,1.74497,1.74502,291900000.0
2006-02-06 19:38:00,1.74503,1.74512,1.74503,1.74509,76900000.0
2006-02-06 19:39:00,1.74513,1.74527,1.74513,1.74515,121100001.0
2006-02-06 19:40:00,1.74515,1.74523,1.74511,1.74511,343300003.0
2006-02-06 19:41:00,1.74515,1.74536,1.74515,1.74527,385799999.0
2006-02-06 19:42:00,1.74532,1.7456,1.74532,1.7456,165899999.0
2006-02-06 19:43:00,1.7456,1.7456,1.74532,1.74532,213300001.0
2006-02-06 19:44:00,1.74532,1.74557,1.74532,1.7454,414800003.0
2006-02-06 19:45:00,1.74542,1.74586,1.74528,1.74586,157500001.0
2006-02-06 19:46:00,1.74588,1.74599,1.74583,1.7459,263500003.0
2006-02-06 19:47:00,1.74591,1.746,1.74591,1.74599,118700003.0
2006-02-06 19:48:00,1.74598,1.74598,1.74566,1.74573,149200000.0
2006-02-06 19:49:00,1.74579,1.746,1.74579,1.746,417599995.0
2006-02-06 19:50:00,1.74602,1.74602,1.74584,1.74588,271900001.0
2006-02-06 19:51:00,1.74581,1.74591,1.74576,1.74584,252799999.0
2006-02-06 19:52:00,1.74588,1.74593,1.74586,1.7459,187400000.0
2006-02-06 19:53:00,1.74591,1.74591,1.74558,1.74558,90100000.0
2006-02-06 19:54:00,1.74555,1.74558,1.74547,1.7455,169099999.0
2006-02-06 19:55:00,1.74544,1.7455,1.74515,1.74515,102299999.0
2006-02-06 19:56:00,1.74513,1.74516,1.74476,1.74516,240299998.0
2006-02-06 19:57:00,1.74517,1.74517,1.74502,1.74502,394599997.0
2006-02-06 19:58:00,1.74503,1.74516,1.74502,1.74502,267950001.0
2006-02-06 19:59:00,1.74508,1.74517,1.74508,1.74513,307499998.0
2006-02-06 20:00:00,1.74508,1.74513,1.74502,1.74513,193199999.0
2006-02-06 20:01:00,1.74517,1.74523,1.74514,1.74523,206500001.0
2006-02-06 20:02:00,1.74527,1.74539,1.74522,1.74522,181999997.0
2006-02-06 20:03:00,1.74517,1.74517,1.74503,1.74503,149600000.0
2006-02-06 20:04:00,1.74503,1.74516,1.74503,1.74513,165199998.0
2006-02-06 20:05:00,1.74516,1.74521,1.7451,1.74513,124099999.0
2006-02-06 20:06:00,1.74512,1.74525,1.74512,1.74519,166000001.0
2006-02-06 20:07:00,1.74515,1.74515,1.74485,1.74485,173199998.0
2006-02-06 20:08:00,1.74486,1.74494,1.74484,1.74494,276499998.0
2006-02-06 20:09:00,1.74484,1.74489,1.74476,1.7448,115450000.0
2006-02-06 20:10:00,1.74481,1.74486,1.74475,1.74477,95999999.0
2006-02-06 20:11:00,1.74481,1.74481,1.74449,1.74449,71800000.0
2006-02-06 20:12:00,1.74436,1.74438,1.74398,1.74435,590899999.0
2006-02-06 20:13:00,1.74441,1.74459,1.74439,1.74439,193600002.0
2006-02-06 20:14:00,1.74442,1.74454,1.74442,1.74449,134700001.0
2006-02-06 20:15:00,1.7445,1.74456,1.74445,1.74452,468800002.0
2006-02-06 20:16:00,1.74453,1.74509,1.74452,1.74509,214699994.0
2006-02-06 20:17:00,1.74507,1.74526,1.74507,1.74522,44400001.0
2006-02-06 20:18:00,1.7452,1.74527,1.74518,1.7452,156800000.0
2006-02-06 20:19:00,1.7452,1.7452,1.74487,1.74489,172600003.0
2006-02-06 20:20:00,1.74488,1.74517,1.74488,1.745,282600002.0
2006-02-06 20:21:00,1.74497,1.74497,1.74482,1.74482,125100001.0
2006-02-06 20:22:00,1.74473,1.74473,1.74435,1.74435,179800000.0
2006-02-06 20:23:00,1.74428,1.74432,1.74393,1.74407,215999997.0
2006-02-06 20:24:00,1.74405,1.74422,1.74378,1.74422,78000000.0
2006-02-06 20:25:00,1.7443,1.74469,1.74416,1.74469,436199996.0
2006-02-06 20:26:00,1.74472,1.74499,1.74472,1.74488,397599997.0
2006-02-06 20:27:00,1.74491,1.74491,1.74472,1.74488,248900000.0
2006-02-06 20:28:00,1.74479,1.74479,1.74448,1.74453,342800001.0
2006-02-06 20:29:00,1.7445,1.7445,1.74412,1.74412,304000001.0
2006-02-06 20:30:00,1.74414,1.74439,1.74405,1.74439,733346996.0
2006-02-06 20:31:00,1.74445,1.74459,1.74443,1.74451,651100000.0
2006-02-06 20:32:00,1.7445,1.74457,1.74445,1.7445,604000000.0
2006-02-06 20:33:00,1.74453,1.7447,1.74448,1.74468,335200000.0
2006-02-06 20:34:00,1.74474,1.74478,1.74446,1.74453,98600000.0
2006-02-06 20:35:00,1.74441,1.74452,1.74436,1.74446,89600001.0
2006-02-06 20:36:00,1.74448,1.74451,1.74437,1.74439,155250001.0
2006-02-06 20:37:00,1.74431,1.74447,1.7443,1.74445,210900001.0
2006-02-06 20:38:00,1.74452,1.74477,1.74452,1.74476,270799997.0
2006-02-06 20:39:00,1.74486,1.74494,1.74474,1.74481,236999998.0
2006-02-06 20:40:00,1.74484,1.74499,1.74484,1.74491,132570002.0
2006-02-06 20:41:00,1.74488,1.74491,1.74479,1.74484,226500000.0
2006-02-06 20:42:00,1.74488,1.74489,1.74488,1.74489,47399999.0
2006-02-06 20:43:00,1.7449,1.74501,1.74489,1.74494,220100001.0
2006-02-06 20:44:00,1.74495,1.74523,1.74495,1.74523,486700000.0
2006-02-06 20:45:00,1.74529,1.74555,1.74529,1.74538,161799998.0
2006-02-06 20:46:00,1.74533,1.74533,1.74516,1.74516,199199994.0
2006-02-06 20:47:00,1.74507,1.74521,1.74494,1.74513,428999998.0
2006-02-06 20:48:00,1.74514,1.74532,1.74514,1.74532,192900001.0
2006-02-06 20:49:00,1.74535,1.74535,1.74523,1.74527,103900001.0
2006-02-06 20:50:00,1.74525,1.74543,1.74522,1.74543,374600003.0
2006-02-06 20:51:00,1.74544,1.74557,1.74516,1.74522,327500001.0
2006-02-06 20:52:00,1.7451,1.7452,1.74504,1.74504,183600000.0
2006-02-06 20:53:00,1.74501,1.74517,1.74501,1.74501,586500002.0
2006-02-06 20:54:00,1.74505,1.74527,1.74505,1.74509,420100000.0
2006-02-06 20:55:00,1.74509,1.74514,1.74502,1.74502,298799995.0
2006-02-06 20:56:00,1.74502,1.74513,1.74502,1.74507,469899996.0
2006-02-06 20:57:00,1.74508,1.74514,1.74499,1.74508,511899997.0
2006-02-06 20:58:00,1.74517,1.74523,1.74506,1.74512,208000000.0
2006-02-06 20:59:00,1.7451,1.74521,1.74506,1.74518,565050003.0
2006-02-06 21:00:00,1.74527,1.74533,1.74518,1.74533,449499999.0
2006-02-06 21:01:00,1.74533,1.7455,1.74533,1.74548,438099998.0
2006-02-06 21:02:00,1.74553,1.7458,1.74543,1.74565,184699999.0
2006-02-06 21:03:00,1.74563,1.74573,1.74561,1.74561,168099999.0
2006-02-06 21:04:00,1.74562,1.74582,1.74562,1.74565,182699999.0
2006-02-06 21:05:00,1.7456,1.74567,1.7456,1.74562,276499999.0
2006-02-06 21:06:00,1.74561,1.74575,1.7456,1.74567,250100002.0
2006-02-06 21:07:00,1.74574,1.74585,1.74573,1.74585,107699999.0
2006-02-06 21:08:00,1.74588,1.74592,1.74584,1.74584,57800001.0
2006-02-06 21:09:00,1.74574,1.74595,1.74574,1.74583,114400000.0
2006-02-06 21:10:00,1.74583,1.74583,1.74567,1.74575,102599998.0
2006-02-06 21:11:00,1.74572,1.74594,1.74572,1.74577,112700000.0
2006-02-06 21:12:00,1.74573,1.74573,1.74565,1.74567,76700001.0
2006-02-06 21:13:00,1.74562,1.7458,1.74562,1.74568,174500001.0
2006-02-06 21:14:00,1.74568,1.74568,1.74555,1.74559,316799998.0
2006-02-06 21:15:00,1.74568,1.74577,1.74565,1.74573,259700003.0
2006-02-06 21:16:00,1.74573,1.74573,1.74543,1.74543,95999999.0
2006-02-06 21:17:00,1.74544,1.74563,1.74536,1.74563,177299996.0
2006-02-06 21:18:00,1.74568,1.7458,1.74568,1.74571,72199999.0
2006-02-06 21:19:00,1.74573,1.74573,1.74564,1.74573,81470000.0
2006-02-06 21:20:00,1.74578,1.74586,1.74573,1.74577,334900000.0
2006-02-06 21:21:00,1.74574,1.74583,1.74574,1.74578,162499998.0
2006-02-06 21:22:00,1.74581,1.74603,1.7458,1.74599,107999999.0
2006-02-06 21:23:00,1.74597,1.74602,1.74592,1.74598,52000000.0
2006-02-06 21:24:00,1.74604,1.74626,1.74604,1.74626,159000002.0
2006-02-06 21:25:00,1.74631,1.74644,1.74625,1.74628,174900001.0
2006-02-06 21:26:00,1.74632,1.74632,1.74623,1.74627,48600000.0
2006-02-06 21:27:00,1.7463,1.74635,1.7463,1.7463,124400003.0
2006-02-06 21:28:00,1.74632,1.7466,1.74626,1.7466,152499999.0
2006-02-06 21:29:00,1.7466,1.74678,1.7466,1.74677,15300000.0
2006-02-06 21:30:00,1.74674,1.7468,1.74673,1.74678,45800000.0
2006-02-06 21:31:00,1.74672,1.74672,1.74658,1.74659,21000000.0
2006-02-06 21:32:00,1.74657,1.74667,1.74648,1.74648,277099998.0
2006-02-06 21:33:00,1.74657,1.74664,1.74651,1.74661,304599999.0
2006-02-06 21:34:00,1.74669,1.74704,1.74669,1.74702,213600001.0
2006-02-06 21:35:00,1.74704,1.74704,1.74696,1.747,47800000.0
2006-02-06 21:36:00,1.74707,1.74718,1.747,1.747,53900000.0
2006-02-06 21:37:00,1.74698,1.74713,1.74698,1.74713,169399999.0
2006-02-06 21:38:00,1.7471,1.74719,1.74709,1.7471,105400000.0
2006-02-06 21:39:00,1.74723,1.7474,1.74723,1.7474,32000000.0
2006-02-06 21:40:00,1.74734,1.74736,1.74725,1.7473,159400001.0
2006-02-06 21:41:00,1.74732,1.74733,1.74722,1.74724,221799996.0
2006-02-06 21:42:00,1.74719,1.74719,1.7469,1.74699,115799999.0
2006-02-06 21:43:00,1.74692,1.74692,1.74681,1.74685,63600000.0
2006-02-06 21:44:00,1.74683,1.74683,1.74665,1.74665,114699999.0
2006-02-06 21:45:00,1.74672,1.74732,1.74672,1.74718,63200000.0
2006-02-06 21:46:00,1.74719,1.74738,1.74711,1.74723,126900000.0
2006-02-06 21:47:00,1.74727,1.74745,1.74725,1.74733,164499999.0
2006-02-06 21:48:00,1.74731,1.74756,1.74731,1.74756,141799998.0
2006-02-06 21:49:00,1.74748,1.74748,1.74724,1.74738,48470000.0
2006-02-06 21:50:00,1.74729,1.74748,1.74729,1.74745,41800000.0
2006-02-06 21:51:00,1.74747,1.74754,1.74747,1.74753,160200000.0
2006-02-06 21:52:00,1.74758,1.74758,1.7475,1.74755,61000002.0
2006-02-06 21:53:00,1.74755,1.74755,1.7475,1.7475,51300000.0
2006-02-06 21:54:00,1.74753,1.74753,1.74735,1.74735,92500000.0
2006-02-06 21:55:00,1.74737,1.74745,1.74735,1.7474,206500002.0
2006-02-06 21:56:00,1.7474,1.74745,1.7474,1.74745,88899998.0
2006-02-06 21:57:00,1.74748,1.74758,1.74748,1.74758,67450001.0
2006-02-06 21:58:00,1.74767,1.74775,1.74755,1.74769,57200000.0
2006-02-06 21:59:00,1.7477,1.74779,1.74758,1.74758,436500002.0
2006-02-06 22:00:00,1.74761,1.74771,1.74761,1.74763,162199997.0
2006-02-06 22:01:00,1.74763,1.74763,1.74748,1.74748,88199999.0
2006-02-06 22:02:00,1.7475,1.74755,1.74745,1.74755,223500003.0
2006-02-06 22:03:00,1.74749,1.74758,1.74744,1.74758,70400001.0
2006-02-06 22:04:00,1.74762,1.74792,1.74758,1.7477,352300000.0
2006-02-06 22:05:00,1.74771,1.74779,1.74769,1.74779,148100001.0
2006-02-06 22:06:00,1.74783,1.74789,1.74782,1.74782,49200000.0
2006-02-06 22:07:00,1.74781,1.74781,1.74755,1.74755,28350000.0
2006-02-06 22:08:00,1.74745,1.74745,1.74728,1.74736,71999999.0
2006-02-06 22:09:00,1.7474,1.7474,1.7474,1.7474,15800000.0
2006-02-06 22:10:00,1.74739,1.74746,1.74717,1.74742,73100001.0
2006-02-06 22:11:00,1.74734,1.74734,1.74695,1.74695,46899999.0
2006-02-06 22:12:00,1.74689,1.74689,1.74679,1.74679,218999997.0
2006-02-06 22:13:00,1.74676,1.74676,1.74654,1.74654,54500000.0
2006-02-06 22:14:00,1.74652,1.74658,1.74652,1.74658,25400000.0
2006-02-06 22:15:00,1.7467,1.74685,1.74664,1.74674,209900000.0
2006-02-06 22:16:00,1.74676,1.74699,1.74676,1.74689,266099999.0
2006-02-06 22:17:00,1.74685,1.7469,1.74667,1.7469,73499998.0
2006-02-06 22:18:00,1.74695,1.74695,1.74685,1.74685,111400001.0
2006-02-06 22:19:00,1.74681,1.74681,1.74675,1.74679,28600000.0
2006-02-06 22:20:00,1.74679,1.74683,1.74668,1.74668,50200000.0
2006-02-06 22:21:00,1.7467,1.74672,1.74659,1.74672,148300001.0
2006-02-06 22:22:00,1.74681,1.74722,1.74681,1.74721,99400000.0
2006-02-06 22:23:00,1.74725,1.74735,1.74718,1.74718,177400003.0
2006-02-06 22:24:00,1.7472,1.7473,1.74718,1.74725,66300000.0
2006-02-06 22:25:00,1.74731,1.74738,1.7473,1.7473,152500003.0
2006-02-06 22:26:00,1.74732,1.74738,1.74732,1.74736,61800001.0
2006-02-06 22:27:00,1.7473,1.74735,1.74723,1.7473,55499999.0
2006-02-06 22:28:00,1.74738,1.74744,1.74732,1.7474,114400001.0
2006-02-06 22:29:00,1.7474,1.74748,1.74733,1.74735,222099997.0
2006-02-06 22:30:00,1.74735,1.74735,1.74725,1.74725,71700000.0
2006-02-06 22:31:00,1.74726,1.74733,1.74726,1.74733,56900000.0
2006-02-06 22:32:00,1.74729,1.74739,1.74703,1.74703,271499999.0
2006-02-06 22:33:00,1.74694,1.74695,1.74687,1.74688,74600000.0
2006-02-06 22:34:00,1.74678,1.74692,1.74677,1.7468,126900000.0
2006-02-06 22:35:00,1.74683,1.74692,1.74683,1.74692,48800000.0
2006-02-06 22:36:00,1.74702,1.74718,1.74702,1.74707,26800000.0
2006-02-06 22:37:00,1.74723,1.74723,1.7471,1.7471,108300003.0
2006-02-06 22:38:00,1.747,1.74703,1.74697,1.74703,38399999.0
2006-02-06 22:39:00,1.747,1.747,1.747,1.747,62500000.0
2006-02-06 22:40:00,1.74697,1.74697,1.7469,1.74692,46400000.0
2006-02-06 22:41:00,1.74691,1.74702,1.74691,1.74698,97600000.0
2006-02-06 22:42:00,1.74697,1.74703,1.74689,1.74703,49199998.0
2006-02-06 22:43:00,1.74694,1.74694,1.74676,1.74684,124099998.0
2006-02-06 22:44:00,1.7469,1.74695,1.74688,1.74693,138400000.0
2006-02-06 22:45:00,1.74693,1.74703,1.74692,1.74703,104600002.0
2006-02-06 22:46:00,1.74702,1.74704,1.74698,1.74703,55000000.0
2006-02-06 22:47:00,1.74705,1.74708,1.747,1.74708,86700001.0
2006-02-06 22:48:00,1.7471,1.74715,1.74702,1.74702,70400000.0
2006-02-06 22:49:00,1.74702,1.74703,1.747,1.74703,44900000.0
2006-02-06 22:50:00,1.74705,1.74715,1.74703,1.7471,47300000.0
2006-02-06 22:51:00,1.747,1.747,1.74696,1.74696,9200000.0
2006-02-06 22:52:00,1.74695,1.74695,1.74667,1.74671,83699998.0
2006-02-06 22:53:00,1.74669,1.74669,1.74631,1.74661,31300000.0
2006-02-06 22:54:00,1.74672,1.74672,1.74665,1.74665,56700000.0
2006-02-06 22:55:00,1.74665,1.7467,1.74665,1.7467,24600000.0
2006-02-06 22:56:00,1.74667,1.74671,1.74665,1.74668,74500000.0
2006-02-06 22:57:00,1.7467,1.7467,1.7467,1.7467,6400000.0
2006-02-06 22:58:00,1.7467,1.74685,1.7467,1.7468,96900000.0
2006-02-06 22:59:00,1.74675,1.7468,1.7467,1.74675,143300000.0
2006-02-06 23:00:00,1.7467,1.7467,1.74655,1.74655,53900000.0
2006-02-06 23:01:00,1.7468,1.7468,1.74675,1.7468,34200000.0
2006-02-06 23:02:00,1.74684,1.74691,1.74684,1.74691,10600000.0
2006-02-06 23:03:00,1.74698,1.7472,1.74698,1.7472,5600000.0
2006-02-06 23:04:00,1.74723,1.74723,1.747,1.7472,19900000.0
2006-02-06 23:05:00,1.74715,1.74715,1.74702,1.74711,58699999.0
2006-02-06 23:06:00,1.74714,1.74722,1.7471,1.74717,30900000.0
2006-02-06 23:07:00,1.7471,1.74715,1.7471,1.74715,28800000.0
2006-02-06 23:08:00,1.74708,1.7473,1.74708,1.7473,11100000.0
2006-02-06 23:09:00,1.74725,1.74725,1.74705,1.74708,110600001.0
2006-02-06 23:10:00,1.7471,1.74715,1.7471,1.74715,30300000.0
2006-02-06 23:11:00,1.74717,1.74723,1.74712,1.74718,39300000.0
2006-02-06 23:12:00,1.74717,1.74718,1.74709,1.74709,73700000.0
2006-02-06 23:13:00,1.74713,1.74713,1.747,1.74706,130899998.0
2006-02-06 23:14:00,1.74699,1.74723,1.74696,1.74723,97999999.0
2006-02-06 23:15:00,1.74715,1.74715,1.74697,1.74697,80500000.0
2006-02-06 23:16:00,1.74712,1.74718,1.74712,1.74718,19800000.0
2006-02-06 23:17:00,1.7472,1.74725,1.7472,1.74725,32700001.0
2006-02-06 23:18:00,1.74725,1.74725,1.7471,1.74723,76900000.0
2006-02-06 23:19:00,1.7472,1.74725,1.74715,1.74718,47500000.0
2006-02-06 23:20:00,1.74728,1.74728,1.74715,1.74715,21100000.0
2006-02-06 23:21:00,1.74712,1.74751,1.74712,1.74751,80000000.0
2006-02-06 23:22:00,1.74746,1.74753,1.74742,1.74748,42600000.0
2006-02-06 23:23:00,1.74741,1.74785,1.74741,1.74785,92300001.0
2006-02-06 23:24:00,1.7479,1.74798,1.7479,1.74797,44099999.0
2006-02-06 23:25:00,1.74792,1.74792,1.74781,1.74781,27099999.0
2006-02-06 23:26:00,1.74772,1.74803,1.74772,1.74783,79300002.0
2006-02-06 23:27:00,1.74778,1.74782,1.74778,1.74782,31700000.0
2006-02-06 23:28:00,1.74775,1.74775,1.74775,1.74775,12300000.0
2006-02-06 23:29:00,1.7478,1.7478,1.74755,1.74755,73899999.0
2006-02-06 23:30:00,1.74754,1.74763,1.74754,1.7476,30300000.0
2006-02-06 23:31:00,1.74745,1.74759,1.74745,1.74751,129199998.0
2006-02-06 23:32:00,1.74755,1.74769,1.74752,1.7476,36300000.0
2006-02-06 23:33:00,1.74761,1.74765,1.7475,1.74755,90499999.0
2006-02-06 23:34:00,1.74757,1.74761,1.74751,1.74751,77700002.0
2006-02-06 23:35:00,1.74745,1.74754,1.74745,1.74754,54499999.0
2006-02-06 23:36:00,1.74765,1.74765,1.74765,1.74765,18100000.0
2006-02-06 23:37:00,1.74765,1.74765,1.74765,1.74765,20400000.0
2006-02-06 23:38:00,1.74757,1.74769,1.74757,1.74758,57600000.0
2006-02-06 23:39:00,1.74755,1.74755,1.74755,1.74755,5200000.0
2006-02-06 23:40:00,1.74753,1.74753,1.74744,1.74747,28800001.0
2006-02-06 23:41:00,1.74741,1.74744,1.74741,1.74743,9400000.0
2006-02-06 23:42:00,1.74748,1.7477,1.74744,1.7477,56200001.0
2006-02-06 23:43:00,1.7477,1.74777,1.7477,1.74775,49000000.0
2006-02-06 23:44:00,1.74763,1.74763,1.74757,1.74757,18000000.0
2006-02-06 23:45:00,1.74761,1.74765,1.74751,1.74755,23800000.0
2006-02-06 23:46:00,1.74759,1.74759,1.74756,1.74756,16500000.0
2006-02-06 23:47:00,1.74765,1.74765,1.7476,1.7476,15300000.0
2006-02-06 23:48:00,1.74757,1.7476,1.74752,1.74752,53000000.0
2006-02-06 23:49:00,1.74758,1.74758,1.74752,1.74758,85500002.0
2006-02-06 23:50:00,1.74752,1.7476,1.74752,1.74753,74900001.0
2006-02-06 23:51:00,1.74748,1.7475,1.74748,1.7475,11600000.0
2006-02-06 23:52:00,1.74752,1.74771,1.74752,1.7476,56199999.0
2006-02-06 23:53:00,1.74762,1.74766,1.74762,1.74766,14700000.0
2006-02-06 23:54:00,1.74772,1.74772,1.74758,1.74758,6700000.0
2006-02-06 23:55:00,1.74758,1.7476,1.74755,1.74755,53500000.0
2006-02-06 23:56:00,1.74749,1.74749,1.74746,1.74746,10000000.0
2006-02-06 23:57:00,1.74731,1.74735,1.74719,1.74735,39300000.0
2006-02-06 23:58:00,1.74745,1.74745,1.7474,1.7474,12400000.0
2006-02-06 23:59:00,1.74745,1.74745,1.74745,1.74745,12300000.0
2006-02-07 00:00:00,1.74743,1.74745,1.74743,1.74745,7600000.0
2006-02-07 00:01:00,1.74757,1.74771,1.74741,1.74742,116800001.0
2006-02-07 00:02:00,1.74733,1.74751,1.74722,1.74733,72400000.0
2006-02-07 00:03:00,1.74732,1.74734,1.747,1.74713,106100001.0
2006-02-07 00:04:00,1.747,1.74736,1.74696,1.7473,65300001.0
2006-02-07 00:05:00,1.74719,1.74724,1.74696,1.74701,45300001.0
2006-02-07 00:06:00,1.74687,1.74698,1.74677,1.74683,94100000.0
2006-02-07 00:07:00,1.74679,1.74694,1.74671,1.74679,85800001.0
2006-02-07 00:08:00,1.74668,1.74704,1.74654,1.74689,111399999.0
2006-02-07 00:09:00,1.74683,1.74705,1.74678,1.74687,100000000.0
2006-02-07 00:10:00,1.74692,1.74701,1.74683,1.74691,63400001.0
2006-02-07 00:11:00,1.7469,1.74701,1.74682,1.74699,79200001.0
2006-02-07 00:12:00,1.74688,1.74728,1.74688,1.7472,92000001.0
2006-02-07 00:13:00,1.74727,1.7474,1.74706,1.74714,51000000.0
2006-02-07 00:14:00,1.74718,1.74747,1.74716,1.74741,41800000.0
2006-02-07 00:15:00,1.74728,1.74728,1.74707,1.74707,50800000.0
2006-02-07 00:16:00,1.74705,1.74736,1.74705,1.74736,61700000.0
2006-02-07 00:17:00,1.74732,1.74734,1.74703,1.74719,57900001.0
2006-02-07 00:18:00,1.74715,1.74742,1.74714,1.74722,74100000.0
2006-02-07 00:19:00,1.74726,1.74743,1.74713,1.74743,117899999.0
2006-02-07 00:20:00,1.7476,1.7476,1.74725,1.74736,50900000.0
2006-02-07 00:21:00,1.74718,1.74752,1.74718,1.7474,52700000.0
2006-02-07 00:22:00,1.74745,1.74745,1.74726,1.74733,72699999.0
2006-02-07 00:23:00,1.74745,1.74745,1.74732,1.74737,39799999.0
2006-02-07 00:24:00,1.74728,1.74735,1.74728,1.74728,29100000.0
2006-02-07 00:25:00,1.7472,1.74735,1.7472,1.7472,54999999.0
2006-02-07 00:26:00,1.74733,1.7474,1.74732,1.74732,27900000.0
2006-02-07 00:27:00,1.74722,1.74735,1.74722,1.7473,51200001.0
2006-02-07 00:28:00,1.74735,1.74735,1.7472,1.74728,42300000.0
2006-02-07 00:29:00,1.74725,1.74735,1.74725,1.74735,169599998.0
2006-02-07 00:30:00,1.74735,1.74735,1.7473,1.7473,6300000.0
2006-02-07 00:31:00,1.74735,1.74735,1.74735,1.74735,4000000.0
2006-02-07 00:32:00,1.74736,1.74742,1.74729,1.74737,54300000.0
2006-02-07 00:33:00,1.74735,1.74735,1.74735,1.74735,7600000.0
2006-02-07 00:34:00,1.7474,1.74747,1.74736,1.74736,21100000.0
2006-02-07 00:35:00,1.74746,1.74746,1.74746,1.74746,34200001.0
2006-02-07 00:36:00,1.74747,1.74761,1.74744,1.74755,98900000.0
2006-02-07 00:37:00,1.74755,1.74763,1.74755,1.74757,66200000.0
2006-02-07 00:38:00,1.74753,1.74758,1.74751,1.74758,67200001.0
2006-02-07 00:39:00,1.74754,1.74761,1.74748,1.74748,51099999.0
2006-02-07 00:40:00,1.74752,1.74758,1.74752,1.74758,23600001.0
2006-02-07 00:41:00,1.74763,1.74773,1.74763,1.74773,36750000.0
2006-02-07 00:42:00,1.74772,1.74781,1.74767,1.74771,32900000.0
2006-02-07 00:43:00,1.74775,1.74775,1.7477,1.7477,8200000.0
2006-02-07 00:44:00,1.74772,1.74775,1.74768,1.7477,56000000.0
2006-02-07 00:45:00,1.74768,1.74768,1.74763,1.74768,14700000.0
2006-02-07 00:46:00,1.74756,1.74763,1.74745,1.74745,76999999.0
2006-02-07 00:47:00,1.74742,1.74751,1.7474,1.74744,72900000.0
2006-02-07 00:48:00,1.74744,1.74748,1.74733,1.74733,67100001.0
2006-02-07 00:49:00,1.74742,1.74758,1.74742,1.74751,58400000.0
2006-02-07 00:50:00,1.7476,1.74765,1.74751,1.74751,51000000.0
2006-02-07 00:51:00,1.74758,1.74762,1.74758,1.74762,6400000.0
2006-02-07 00:52:00,1.74767,1.74771,1.74765,1.74768,71200000.0
2006-02-07 00:53:00,1.74758,1.7476,1.74745,1.74745,33200000.0
2006-02-07 00:54:00,1.74752,1.74764,1.74752,1.74757,85000001.0
2006-02-07 00:55:00,1.7475,1.74755,1.7475,1.74752,47500000.0
2006-02-07 00:56:00,1.74761,1.74769,1.74761,1.74769,11700000.0
2006-02-07 00:57:00,1.74785,1.74785,1.7477,1.7477,65699999.0
2006-02-07 00:58:00,1.74763,1.74763,1.74735,1.74735,65300000.0
2006-02-07 00:59:00,1.74737,1.74743,1.7473,1.7474,140600002.0
2006-02-07 01:00:00,1.74734,1.74747,1.74727,1.74747,70299999.0
2006-02-07 01:01:00,1.74736,1.74736,1.74733,1.74733,21300000.0
2006-02-07 01:02:00,1.74738,1.74762,1.74738,1.74748,60400000.0
2006-02-07 01:03:00,1.74758,1.74781,1.74758,1.74781,57100000.0
2006-02-07 01:04:00,1.7478,1.7478,1.74771,1.74771,49000000.0
2006-02-07 01:05:00,1.74775,1.74775,1.74765,1.7477,61599999.0
2006-02-07 01:06:00,1.74767,1.74767,1.74747,1.74747,24100000.0
2006-02-07 01:07:00,1.7474,1.74745,1.7474,1.7474,47400000.0
2006-02-07 01:08:00,1.7474,1.74745,1.7474,1.74745,24500000.0
2006-02-07 01:09:00,1.74737,1.74751,1.74726,1.74751,106899999.0
2006-02-07 01:10:00,1.74752,1.74752,1.74742,1.74742,23100000.0
2006-02-07 01:11:00,1.74748,1.74751,1.74744,1.74751,56600001.0
2006-02-07 01:12:00,1.74749,1.74758,1.74738,1.74749,94599999.0
2006-02-07 01:13:00,1.7475,1.74758,1.74742,1.74742,29100000.0
2006-02-07 01:14:00,1.7475,1.74758,1.74749,1.74749,55900000.0
2006-02-07 01:15:00,1.7474,1.74745,1.74733,1.74745,81700000.0
2006-02-07 01:16:00,1.74745,1.74745,1.7474,1.7474,20700000.0
2006-02-07 01:17:00,1.74743,1.74759,1.74743,1.74756,61599999.0
2006-02-07 01:18:00,1.7476,1.7477,1.74748,1.7477,52900000.0
2006-02-07 01:19:00,1.74764,1.74764,1.74764,1.74764,39099999.0
2006-02-07 01:20:00,1.74768,1.74777,1.74768,1.74777,11300000.0
2006-02-07 01:21:00,1.7478,1.74795,1.7478,1.74795,25500000.0
2006-02-07 01:22:00,1.74792,1.74793,1.74778,1.74793,103200003.0
2006-02-07 01:23:00,1.7479,1.74795,1.7479,1.74795,24000001.0
2006-02-07 01:24:00,1.74788,1.74791,1.74784,1.74784,21400000.0
2006-02-07 01:25:00,1.74779,1.74779,1.74762,1.74762,45000000.0
2006-02-07 01:26:00,1.74763,1.74763,1.74757,1.74757,49300000.0
2006-02-07 01:27:00,1.7475,1.74766,1.7475,1.74766,87199999.0
2006-02-07 01:28:00,1.74758,1.74758,1.74741,1.74741,43300000.0
2006-02-07 01:29:00,1.74755,1.74755,1.74748,1.7475,24300000.0
2006-02-07 01:30:00,1.74755,1.74755,1.74745,1.74745,32800000.0
2006-02-07 01:31:00,1.74752,1.74755,1.7475,1.7475,39100001.0
2006-02-07 01:32:00,1.74743,1.74749,1.74743,1.74749,29700000.0
2006-02-07 01:33:00,1.74745,1.74748,1.74738,1.74745,63600000.0
2006-02-07 01:34:00,1.74747,1.74755,1.74743,1.74755,36300000.0
2006-02-07 01:35:00,1.74749,1.74749,1.74742,1.74742,43599999.0
2006-02-07 01:36:00,1.74747,1.74753,1.74746,1.74753,31000000.0
2006-02-07 01:37:00,1.74755,1.74755,1.74748,1.74752,62100000.0
2006-02-07 01:38:00,1.74747,1.74752,1.74741,1.74741,42800000.0
2006-02-07 01:39:00,1.74747,1.74753,1.74743,1.74753,25900000.0
2006-02-07 01:40:00,1.74752,1.74752,1.7475,1.7475,11900000.0
2006-02-07 01:41:00,1.74755,1.74755,1.74743,1.7475,74000000.0
2006-02-07 01:42:00,1.7475,1.74755,1.74745,1.7475,29800000.0
2006-02-07 01:43:00,1.74748,1.74753,1.74748,1.74753,19200000.0
2006-02-07 01:44:00,1.74748,1.7475,1.74748,1.7475,20200000.0
2006-02-07 01:45:00,1.74757,1.74767,1.74743,1.74743,78899999.0
2006-02-07 01:46:00,1.74735,1.74735,1.74727,1.7473,92500002.0
2006-02-07 01:47:00,1.7473,1.7473,1.74718,1.74727,55700000.0
2006-02-07 01:48:00,1.74732,1.74736,1.74724,1.7473,52700001.0
2006-02-07 01:49:00,1.74707,1.74708,1.747,1.74705,52300002.0
2006-02-07 01:50:00,1.74703,1.7471,1.74698,1.74699,91000000.0
2006-02-07 01:51:00,1.74699,1.74699,1.74691,1.74692,85000001.0
2006-02-07 01:52:00,1.74688,1.74689,1.74681,1.74681,79000000.0
2006-02-07 01:53:00,1.74672,1.74673,1.74672,1.74673,5600000.0
2006-02-07 01:54:00,1.74659,1.74677,1.74659,1.74664,27700000.0
2006-02-07 01:55:00,1.74662,1.74669,1.74659,1.74662,24000000.0
2006-02-07 01:56:00,1.7466,1.7466,1.74655,1.7466,25400000.0
2006-02-07 01:57:00,1.74663,1.7467,1.74663,1.7467,76899999.0
2006-02-07 01:58:00,1.74662,1.74662,1.74605,1.74625,117500000.0
2006-02-07 01:59:00,1.74624,1.74647,1.74624,1.74647,45100000.0
2006-02-07 02:00:00,1.74653,1.74662,1.74653,1.74662,38100000.0
2006-02-07 02:01:00,1.74656,1.74656,1.74647,1.7465,44600001.0
2006-02-07 02:02:00,1.74631,1.74631,1.74598,1.74601,57300000.0
2006-02-07 02:03:00,1.74605,1.74632,1.74605,1.74632,56400000.0
2006-02-07 02:04:00,1.74624,1.74637,1.74622,1.74637,24800000.0
2006-02-07 02:05:00,1.74646,1.74664,1.74646,1.74664,22299999.0
2006-02-07 02:06:00,1.74665,1.74665,1.74638,1.74646,90700000.0
2006-02-07 02:07:00,1.74637,1.74656,1.74637,1.7465,48600000.0
2006-02-07 02:08:00,1.7464,1.74668,1.7464,1.7466,41699999.0
2006-02-07 02:09:00,1.74654,1.74654,1.74648,1.74648,37700000.0
2006-02-07 02:10:00,1.7466,1.74678,1.74656,1.74656,40300000.0
2006-02-07 02:11:00,1.7466,1.74667,1.74644,1.7465,39200000.0
2006-02-07 02:12:00,1.7464,1.74645,1.74635,1.74638,50000000.0
2006-02-07 02:13:00,1.74641,1.7465,1.74639,1.74643,39800000.0
2006-02-07 02:14:00,1.74649,1.74655,1.74644,1.74644,51100000.0
2006-02-07 02:15:00,1.74649,1.74651,1.74643,1.74647,35499999.0
2006-02-07 02:16:00,1.7464,1.74645,1.7464,1.7464,37900000.0
2006-02-07 02:17:00,1.74645,1.74645,1.7464,1.7464,27800000.0
2006-02-07 02:18:00,1.74642,1.74647,1.74638,1.74647,59800000.0
2006-02-07 02:19:00,1.7464,1.74652,1.74638,1.74652,58400000.0
2006-02-07 02:20:00,1.74653,1.74653,1.74641,1.74647,62100000.0
2006-02-07 02:21:00,1.7464,1.74651,1.74637,1.7465,46399999.0
2006-02-07 02:22:00,1.74645,1.74655,1.74645,1.74647,92800002.0
2006-02-07 02:23:00,1.74648,1.74655,1.74642,1.74655,27900000.0
2006-02-07 02:24:00,1.74656,1.74657,1.74642,1.74642,42050000.0
2006-02-07 02:25:00,1.74636,1.74655,1.74636,1.7465,29800000.0
2006-02-07 02:26:00,1.74652,1.74654,1.74642,1.7465,62300000.0
2006-02-07 02:27:00,1.74645,1.74655,1.74645,1.74655,66800001.0
2006-02-07 02:28:00,1.74645,1.74655,1.74645,1.74655,2700000.0
2006-02-07 02:29:00,1.74651,1.74651,1.74642,1.74647,43400000.0
2006-02-07 02:30:00,1.7464,1.74645,1.74638,1.7464,63999998.0
2006-02-07 02:31:00,1.74645,1.74645,1.74615,1.74615,31599999.0
2006-02-07 02:32:00,1.74642,1.7465,1.74642,1.74648,30600000.0
2006-02-07 02:33:00,1.74651,1.74656,1.74635,1.74642,111800002.0
2006-02-07 02:34:00,1.74652,1.74684,1.74652,1.74684,38100000.0
2006-02-07 02:35:00,1.74692,1.74704,1.74692,1.74704,19499999.0
2006-02-07 02:36:00,1.74708,1.7471,1.74704,1.74708,105800000.0
2006-02-07 02:37:00,1.74725,1.74727,1.74725,1.74727,1100000.0
2006-02-07 02:38:00,1.74725,1.74734,1.74725,1.74734,71100000.0
2006-02-07 02:39:00,1.7473,1.7473,1.74706,1.74722,55700000.0
2006-02-07 02:40:00,1.74721,1.74724,1.74711,1.74714,79400000.0
2006-02-07 02:41:00,1.74712,1.7472,1.74712,1.74718,38800000.0
2006-02-07 02:42:00,1.74722,1.74722,1.74714,1.74717,84600001.0
2006-02-07 02:43:00,1.7471,1.74715,1.7471,1.7471,35100001.0
2006-02-07 02:44:00,1.74705,1.74715,1.74705,1.74715,79400001.0
2006-02-07 02:45:00,1.74708,1.74708,1.74697,1.74697,34100000.0
2006-02-07 02:46:00,1.74693,1.74695,1.74673,1.74673,103000001.0
2006-02-07 02:47:00,1.74675,1.74675,1.7467,1.7467,22900000.0
2006-02-07 02:48:00,1.74678,1.74678,1.74678,1.74678,2000000.0
2006-02-07 02:49:00,1.7467,1.74675,1.7467,1.7467,24000000.0
2006-02-07 02:50:00,1.74674,1.74681,1.74674,1.74681,3800000.0
2006-02-07 02:51:00,1.74675,1.74685,1.74672,1.74685,52400000.0
2006-02-07 02:52:00,1.74678,1.74692,1.74671,1.74692,114600000.0
2006-02-07 02:53:00,1.74704,1.74717,1.74704,1.74717,34100000.0
2006-02-07 02:54:00,1.7471,1.7471,1.74699,1.74705,77299998.0
2006-02-07 02:55:00,1.74705,1.74731,1.74705,1.74731,80750000.0
2006-02-07 02:56:00,1.7472,1.74747,1.74714,1.74738,158799997.0
2006-02-07 02:57:00,1.74739,1.74757,1.74739,1.74741,73100000.0
2006-02-07 02:58:00,1.74745,1.74747,1.74743,1.74747,53100000.0
2006-02-07 02:59:00,1.74747,1.74752,1.74741,1.7475,38000000.0
2006-02-07 03:00:00,1.74738,1.74738,1.74727,1.7473,54300001.0
2006-02-07 03:01:00,1.7473,1.7473,1.74722,1.74727,44400000.0
2006-02-07 03:02:00,1.74723,1.74728,1.74715,1.74715,88000001.0
2006-02-07 03:03:00,1.7471,1.74717,1.747,1.74706,65399999.0
2006-02-07 03:04:00,1.74705,1.74705,1.747,1.74703,42899999.0
2006-02-07 03:05:00,1.74697,1.74705,1.74697,1.747,37999999.0
2006-02-07 03:06:00,1.74698,1.74711,1.74698,1.74704,107700000.0
2006-02-07 03:07:00,1.7471,1.74715,1.7471,1.74715,36100000.0
2006-02-07 03:08:00,1.74715,1.74715,1.74715,1.74715,34799999.0
2006-02-07 03:09:00,1.74715,1.74715,1.74705,1.74715,27200001.0
2006-02-07 03:10:00,1.74715,1.74715,1.74708,1.7471,70899999.0
2006-02-07 03:11:00,1.74715,1.74715,1.7471,1.7471,6800000.0
2006-02-07 03:12:00,1.74721,1.74723,1.74711,1.74719,30100000.0
2006-02-07 03:13:00,1.74727,1.74727,1.74715,1.7472,59600000.0
2006-02-07 03:14:00,1.74722,1.74723,1.74711,1.74718,29300000.0
2006-02-07 03:15:00,1.74732,1.74739,1.74731,1.74732,50100000.0
2006-02-07 03:16:00,1.74735,1.74735,1.7473,1.74735,42599998.0
2006-02-07 03:17:00,1.74728,1.74728,1.74719,1.74719,47000000.0
2006-02-07 03:18:00,1.74711,1.74716,1.74699,1.74699,76800000.0
2006-02-07 03:19:00,1.74687,1.74696,1.74685,1.74685,28100000.0
2006-02-07 03:20:00,1.74689,1.74689,1.74686,1.74686,2900000.0
2006-02-07 03:21:00,1.74686,1.74686,1.74676,1.74679,53300000.0
2006-02-07 03:22:00,1.74678,1.7468,1.74672,1.74678,58400000.0
2006-02-07 03:23:00,1.74672,1.74672,1.74665,1.74665,6800000.0
2006-02-07 03:24:00,1.7467,1.74675,1.7467,1.74675,22200000.0
2006-02-07 03:25:00,1.7467,1.74675,1.74667,1.7467,55800000.0
2006-02-07 03:26:00,1.74668,1.74675,1.74668,1.74675,66700000.0
2006-02-07 03:27:00,1.74669,1.74672,1.74661,1.74669,86600000.0
2006-02-07 03:28:00,1.74668,1.74668,1.74655,1.74655,37500000.0
2006-02-07 03:29:00,1.74655,1.74655,1.7465,1.7465,9600000.0
2006-02-07 03:30:00,1.74655,1.74655,1.7465,1.7465,7900000.0
2006-02-07 03:31:00,1.74652,1.74655,1.74652,1.74655,5200000.0
2006-02-07 03:32:00,1.74651,1.74651,1.74639,1.74639,60600000.0
2006-02-07 03:33:00,1.74643,1.74653,1.74643,1.74653,5000000.0
2006-02-07 03:34:00,1.74666,1.74666,1.74659,1.74659,17600000.0
2006-02-07 03:35:00,1.74653,1.74653,1.74647,1.74647,19900000.0
2006-02-07 03:36:00,1.74634,1.74634,1.74623,1.74628,56000000.0
2006-02-07 03:37:00,1.74633,1.74633,1.74623,1.74632,59900000.0
2006-02-07 03:38:00,1.7463,1.74638,1.74625,1.74625,76499999.0
2006-02-07 03:39:00,1.74631,1.74643,1.74631,1.74639,50299999.0
2006-02-07 03:40:00,1.74648,1.74662,1.74648,1.74662,14200000.0
2006-02-07 03:41:00,1.74658,1.74658,1.74658,1.74658,25100000.0
2006-02-07 03:42:00,1.74655,1.74665,1.74654,1.74661,56100000.0
2006-02-07 03:43:00,1.7466,1.7466,1.7466,1.7466,2400000.0
2006-02-07 03:44:00,1.74657,1.7466,1.74652,1.74658,44900000.0
2006-02-07 03:45:00,1.7466,1.74665,1.74657,1.74665,42800000.0
2006-02-07 03:46:00,1.74657,1.74661,1.74648,1.74648,33900000.0
2006-02-07 03:47:00,1.7465,1.74655,1.74647,1.74655,55399999.0
2006-02-07 03:48:00,1.7465,1.74655,1.74644,1.74648,33200000.0
2006-02-07 03:49:00,1.7464,1.74645,1.74635,1.74645,33600000.0
2006-02-07 03:50:00,1.74637,1.74637,1.74624,1.74627,59200001.0
2006-02-07 03:51:00,1.7463,1.74635,1.7463,1.7463,124700001.0
2006-02-07 03:52:00,1.74626,1.74629,1.74614,1.74623,55799999.0
2006-02-07 03:53:00,1.74622,1.74644,1.74622,1.74644,89300000.0
2006-02-07 03:54:00,1.74647,1.74649,1.7464,1.7464,73200000.0
2006-02-07 03:55:00,1.74642,1.74652,1.74642,1.74652,34400001.0
2006-02-07 03:56:00,1.74653,1.74669,1.74646,1.74665,90999998.0
2006-02-07 03:57:00,1.74658,1.74677,1.74658,1.74677,39600000.0
2006-02-07 03:58:00,1.74678,1.74688,1.74671,1.74686,55699999.0
2006-02-07 03:59:00,1.7468,1.74688,1.7468,1.74688,46700001.0
2006-02-07 04:00:00,1.74685,1.74685,1.74685,1.74685,5400000.0
2006-02-07 04:01:00,1.74685,1.74687,1.74685,1.74687,18300000.0
2006-02-07 04:02:00,1.74695,1.74695,1.74695,1.74695,11600000.0
2006-02-07 04:03:00,1.74691,1.74698,1.74691,1.74698,38000000.0
2006-02-07 04:04:00,1.74695,1.74698,1.74693,1.74693,43899999.0
2006-02-07 04:05:00,1.7469,1.74695,1.74688,1.74695,18500000.0
2006-02-07 04:06:00,1.74685,1.74695,1.74685,1.7469,44100000.0
2006-02-07 04:07:00,1.7469,1.74695,1.74683,1.74683,78500000.0
2006-02-07 04:08:00,1.74697,1.74704,1.7469,1.74704,61700000.0
2006-02-07 04:09:00,1.74705,1.74705,1.74698,1.747,84200000.0
2006-02-07 04:10:00,1.74695,1.747,1.74695,1.747,9600000.0
2006-02-07 04:11:00,1.74705,1.74705,1.747,1.747,29700001.0
2006-02-07 04:12:00,1.74707,1.74713,1.74707,1.74708,49600000.0
2006-02-07 04:13:00,1.74713,1.74714,1.74702,1.74704,150099997.0
2006-02-07 04:14:00,1.7471,1.74715,1.747,1.747,74100001.0
2006-02-07 04:15:00,1.74712,1.74739,1.74712,1.74739,54700000.0
2006-02-07 04:16:00,1.74739,1.74743,1.74732,1.74732,109700002.0
2006-02-07 04:17:00,1.74738,1.74738,1.74732,1.74732,24600000.0
2006-02-07 04:18:00,1.74735,1.74738,1.74735,1.74735,40900000.0
2006-02-07 04:19:00,1.74738,1.74738,1.74732,1.74732,8600000.0
2006-02-07 04:20:00,1.74725,1.74735,1.74725,1.7473,89599999.0
2006-02-07 04:21:00,1.74735,1.74737,1.74735,1.74735,73399998.0
2006-02-07 04:22:00,1.74727,1.74733,1.74718,1.74733,106900001.0
2006-02-07 04:23:00,1.74735,1.74735,1.7473,1.7473,36300001.0
2006-02-07 04:24:00,1.74733,1.74735,1.7473,1.7473,64600000.0
2006-02-07 04:25:00,1.7473,1.7473,1.7473,1.7473,12100000.0
2006-02-07 04:26:00,1.74735,1.74735,1.74725,1.7473,71000002.0
2006-02-07 04:27:00,1.74735,1.74735,1.74728,1.74735,60900000.0
2006-02-07 04:28:00,1.74728,1.74735,1.74725,1.74735,94800001.0
2006-02-07 04:29:00,1.74735,1.74737,1.74728,1.74735,79299999.0
2006-02-07 04:30:00,1.74732,1.74732,1.74732,1.74732,35099999.0
2006-02-07 04:31:00,1.7473,1.7473,1.7473,1.7473,6400000.0
2006-02-07 04:32:00,1.74738,1.74738,1.74732,1.74732,1400000.0
2006-02-07 04:33:00,1.7474,1.74748,1.74728,1.74728,14550000.0
2006-02-07 04:34:00,1.7474,1.7474,1.7474,1.7474,24000001.0
2006-02-07 04:35:00,1.74735,1.74752,1.74735,1.74752,30600000.0
2006-02-07 04:36:00,1.74748,1.74762,1.74746,1.74762,66600000.0
2006-02-07 04:37:00,1.74763,1.74763,1.74747,1.74757,65700001.0
2006-02-07 04:38:00,1.74764,1.7479,1.74764,1.7479,29600000.0
2006-02-07 04:39:00,1.74787,1.74787,1.74778,1.74778,15400000.0
2006-02-07 04:40:00,1.74783,1.74786,1.74783,1.74785,42800001.0
2006-02-07 04:41:00,1.74796,1.74824,1.74796,1.74814,69200001.0
2006-02-07 04:42:00,1.74815,1.74824,1.74811,1.74811,37399998.0
2006-02-07 04:43:00,1.74809,1.74814,1.74797,1.74804,53000001.0
2006-02-07 04:44:00,1.74805,1.74812,1.74798,1.74798,50600002.0
2006-02-07 04:45:00,1.74798,1.7481,1.74797,1.748,57200000.0
2006-02-07 04:46:00,1.74802,1.7481,1.748,1.748,31199999.0
2006-02-07 04:47:00,1.74805,1.74805,1.74798,1.748,70300001.0
2006-02-07 04:48:00,1.74805,1.74805,1.74805,1.74805,16100000.0
2006-02-07 04:49:00,1.74798,1.74805,1.74798,1.74805,26500000.0
2006-02-07 04:50:00,1.74805,1.74805,1.74795,1.74795,41699999.0
2006-02-07 04:51:00,1.748,1.7481,1.748,1.74805,18400000.0
2006-02-07 04:52:00,1.74812,1.74812,1.74808,1.74808,28900001.0
2006-02-07 04:53:00,1.74798,1.748,1.74798,1.748,12900000.0
2006-02-07 04:54:00,1.74798,1.7481,1.74798,1.74809,24800000.0
2006-02-07 04:55:00,1.74803,1.74822,1.74803,1.74822,32600001.0
2006-02-07 04:56:00,1.7482,1.7482,1.7482,1.7482,2800000.0
2006-02-07 04:57:00,1.74822,1.74833,1.74821,1.74833,55899999.0
2006-02-07 04:58:00,1.74824,1.74835,1.74822,1.74822,74300000.0
2006-02-07 04:59:00,1.74817,1.74828,1.74817,1.74819,58000000.0
2006-02-07 05:00:00,1.74815,1.74815,1.7481,1.7481,70299999.0
2006-02-07 05:01:00,1.74805,1.74805,1.74805,1.74805,13200000.0
2006-02-07 05:02:00,1.74817,1.74824,1.74808,1.74809,91300001.0
2006-02-07 05:03:00,1.74811,1.74816,1.74811,1.74816,18700001.0
2006-02-07 05:04:00,1.74816,1.74816,1.74814,1.74814,17200000.0
2006-02-07 05:05:00,1.74815,1.74815,1.74815,1.74815,5600000.0
2006-02-07 05:06:00,1.74807,1.74815,1.74807,1.7481,19400000.0
2006-02-07 05:07:00,1.74818,1.74819,1.74811,1.74818,100599999.0
2006-02-07 05:08:00,1.74814,1.74816,1.74814,1.74816,19100000.0
2006-02-07 05:09:00,1.74822,1.74825,1.7482,1.7482,59399998.0
2006-02-07 05:10:00,1.74825,1.74825,1.74825,1.74825,1400000.0
2006-02-07 05:11:00,1.74822,1.74834,1.74822,1.74834,12100000.0
2006-02-07 05:12:00,1.74852,1.74865,1.74852,1.74859,13400000.0
2006-02-07 05:13:00,1.74852,1.74861,1.74852,1.74858,24300000.0
2006-02-07 05:14:00,1.74861,1.74873,1.74858,1.7486,81700000.0
2006-02-07 05:15:00,1.74866,1.74873,1.74859,1.74863,32400000.0
2006-02-07 05:16:00,1.74867,1.74921,1.74867,1.74921,67000000.0
2006-02-07 05:17:00,1.74912,1.74912,1.74896,1.74896,65600000.0
2006-02-07 05:18:00,1.74898,1.74908,1.74898,1.74905,85400001.0
2006-02-07 05:19:00,1.749,1.74905,1.749,1.74903,46299999.0
2006-02-07 05:20:00,1.74897,1.74905,1.74897,1.749,27300000.0
2006-02-07 05:21:00,1.749,1.74908,1.74898,1.749,54800000.0
2006-02-07 05:22:00,1.74908,1.74912,1.74904,1.74907,44399999.0
2006-02-07 05:23:00,1.74916,1.74916,1.74916,1.74916,8600000.0
2006-02-07 05:24:00,1.74915,1.7492,1.74915,1.7492,20400000.0
2006-02-07 05:25:00,1.7492,1.74925,1.7492,1.74925,37099999.0
2006-02-07 05:26:00,1.74925,1.74935,1.74924,1.74926,69700000.0
2006-02-07 05:27:00,1.74923,1.74927,1.74911,1.74927,47099999.0
2006-02-07 05:28:00,1.74932,1.74934,1.7492,1.74934,25000000.0
2006-02-07 05:29:00,1.7494,1.7494,1.74935,1.7494,56400001.0
2006-02-07 05:30:00,1.74937,1.74937,1.74927,1.74927,40500000.0
2006-02-07 05:31:00,1.74922,1.74927,1.74919,1.74926,59300000.0
2006-02-07 05:32:00,1.74922,1.74929,1.74922,1.74929,39699999.0
2006-02-07 05:33:00,1.74931,1.74937,1.74922,1.74932,47100000.0
2006-02-07 05:34:00,1.74934,1.74942,1.7491,1.74936,73000001.0
2006-02-07 05:35:00,1.74934,1.74941,1.74934,1.74941,9800000.0
2006-02-07 05:36:00,1.74939,1.74939,1.74935,1.74938,104100001.0
2006-02-07 05:37:00,1.74927,1.7493,1.74925,1.74925,42899999.0
2006-02-07 05:38:00,1.74963,1.75005,1.74963,1.74997,45200000.0
2006-02-07 05:39:00,1.74998,1.75009,1.74998,1.74998,28800000.0
2006-02-07 05:40:00,1.75002,1.75002,1.74983,1.7499,101800001.0
2006-02-07 05:41:00,1.7499,1.74995,1.74985,1.74985,94899998.0
2006-02-07 05:42:00,1.74986,1.74986,1.74984,1.74984,7600000.0
2006-02-07 05:43:00,1.74974,1.74981,1.74974,1.74974,77000001.0
2006-02-07 05:44:00,1.74973,1.74973,1.74959,1.74959,45799999.0
2006-02-07 05:45:00,1.74961,1.74967,1.74961,1.74967,38900000.0
2006-02-07 05:46:00,1.74978,1.74985,1.74971,1.74978,51800001.0
2006-02-07 05:47:00,1.7497,1.74983,1.7497,1.74983,69100001.0
2006-02-07 05:48:00,1.74985,1.74985,1.7498,1.74985,54800000.0
2006-02-07 05:49:00,1.74969,1.7497,1.74963,1.74963,30000000.0
2006-02-07 05:50:00,1.74967,1.74967,1.74967,1.74967,21900000.0
2006-02-07 05:51:00,1.7495,1.7495,1.74928,1.74935,67199999.0
2006-02-07 05:52:00,1.74929,1.74933,1.74927,1.74927,11700000.0
2006-02-07 05:53:00,1.74924,1.74937,1.74918,1.74925,27100000.0
2006-02-07 05:54:00,1.74925,1.74927,1.7491,1.74925,86900001.0
2006-02-07 05:55:00,1.7492,1.74925,1.7492,1.7492,59299999.0
2006-02-07 05:56:00,1.74917,1.74925,1.74917,1.7492,80900002.0
2006-02-07 05:57:00,1.74919,1.74919,1.74898,1.749,53100001.0
2006-02-07 05:58:00,1.74895,1.74895,1.74885,1.7489,24100000.0
2006-02-07 05:59:00,1.74889,1.749,1.74888,1.74898,49700000.0
2006-02-07 06:00:00,1.7491,1.7492,1.74902,1.74902,39800000.0
2006-02-07 06:01:00,1.74905,1.74905,1.74898,1.74898,51000000.0
2006-02-07 06:02:00,1.74902,1.74908,1.74901,1.74908,28300000.0
2006-02-07 06:03:00,1.74925,1.74937,1.74923,1.74935,44000000.0
2006-02-07 06:04:00,1.74926,1.74933,1.74925,1.74925,39000000.0
2006-02-07 06:05:00,1.7492,1.74925,1.74918,1.7492,41300000.0
2006-02-07 06:06:00,1.74915,1.74929,1.74915,1.74927,49800001.0
2006-02-07 06:07:00,1.7493,1.74935,1.74925,1.7493,31700000.0
2006-02-07 06:08:00,1.74934,1.74941,1.74934,1.74941,21000000.0
2006-02-07 06:09:00,1.74944,1.74955,1.74935,1.74935,119099998.0
2006-02-07 06:10:00,1.7493,1.74935,1.74925,1.74935,59800000.0
2006-02-07 06:11:00,1.74935,1.74935,1.7493,1.7493,59999999.0
2006-02-07 06:12:00,1.74935,1.74935,1.74927,1.7493,45099999.0
2006-02-07 06:13:00,1.7493,1.74935,1.7493,1.7493,37900000.0
2006-02-07 06:14:00,1.74933,1.74933,1.74918,1.74922,34700001.0
2006-02-07 06:15:00,1.7493,1.74935,1.74909,1.74914,41300000.0
2006-02-07 06:16:00,1.749,1.74907,1.74895,1.74895,101500000.0
2006-02-07 06:17:00,1.74902,1.74914,1.74899,1.7491,97199999.0
2006-02-07 06:18:00,1.74906,1.74906,1.74891,1.74891,30600000.0
2006-02-07 06:19:00,1.74867,1.74867,1.74849,1.74849,31500001.0
2006-02-07 06:20:00,1.74833,1.74839,1.74821,1.74821,82700001.0
2006-02-07 06:21:00,1.74816,1.74836,1.74811,1.7483,42100000.0
2006-02-07 06:22:00,1.74835,1.74863,1.74835,1.74855,77900002.0
2006-02-07 06:23:00,1.7486,1.7486,1.74845,1.74845,48600001.0
2006-02-07 06:24:00,1.74842,1.74852,1.74842,1.7485,64399999.0
2006-02-07 06:25:00,1.74855,1.74855,1.74838,1.7484,20100000.0
2006-02-07 06:26:00,1.7484,1.7485,1.74838,1.74838,92299999.0
2006-02-07 06:27:00,1.7484,1.74848,1.74837,1.74848,49500000.0
2006-02-07 06:28:00,1.74837,1.74841,1.74831,1.74831,43100000.0
2006-02-07 06:29:00,1.74825,1.74831,1.74825,1.74831,17200000.0
2006-02-07 06:30:00,1.74819,1.74819,1.7481,1.74817,28200000.0
2006-02-07 06:31:00,1.74808,1.74815,1.74808,1.7481,20800000.0
2006-02-07 06:32:00,1.74813,1.74834,1.74813,1.74823,92200000.0
2006-02-07 06:33:00,1.74828,1.74835,1.74828,1.74835,32500001.0
2006-02-07 06:34:00,1.74833,1.74837,1.74826,1.74832,124900000.0
2006-02-07 06:35:00,1.74826,1.74826,1.74819,1.74819,8400000.0
2006-02-07 06:36:00,1.74821,1.7483,1.74821,1.7483,64500000.0
2006-02-07 06:37:00,1.74821,1.74827,1.74817,1.74822,21600000.0
2006-02-07 06:38:00,1.74828,1.74832,1.74828,1.74832,17900000.0
2006-02-07 06:39:00,1.74832,1.7484,1.74828,1.74828,15800000.0
2006-02-07 06:40:00,1.74822,1.74832,1.74821,1.74827,47999999.0
2006-02-07 06:41:00,1.74825,1.74825,1.74818,1.74825,44000000.0
2006-02-07 06:42:00,1.74825,1.74825,1.74825,1.74825,7600000.0
2006-02-07 06:43:00,1.74825,1.74825,1.7482,1.7482,9200000.0
2006-02-07 06:44:00,1.7482,1.74825,1.74815,1.7482,58800001.0
2006-02-07 06:45:00,1.74822,1.74832,1.74814,1.74826,41400000.0
2006-02-07 06:46:00,1.74832,1.74832,1.74815,1.74815,47700001.0
2006-02-07 06:47:00,1.74807,1.74822,1.74807,1.74822,55699999.0
2006-02-07 06:48:00,1.74827,1.74833,1.74821,1.74833,33900000.0
2006-02-07 06:49:00,1.74825,1.74825,1.74825,1.74825,2800000.0
2006-02-07 06:50:00,1.74828,1.74834,1.74818,1.74834,35600000.0
2006-02-07 06:51:00,1.74826,1.74828,1.74813,1.74819,58000000.0
2006-02-07 06:52:00,1.74815,1.74816,1.74785,1.74785,11800000.0
2006-02-07 06:53:00,1.74815,1.74815,1.74808,1.74808,29200000.0
2006-02-07 06:54:00,1.7482,1.74826,1.7482,1.74826,46100000.0
2006-02-07 06:55:00,1.74823,1.74827,1.74823,1.74827,7700000.0
2006-02-07 06:56:00,1.74822,1.74828,1.74822,1.74828,29800001.0
2006-02-07 06:57:00,1.74828,1.74828,1.74821,1.74828,15200000.0
2006-02-07 06:58:00,1.74835,1.74835,1.74835,1.74835,9200000.0
2006-02-07 06:59:00,1.7483,1.74832,1.7482,1.7482,55600002.0
2006-02-07 07:00:00,1.74832,1.74832,1.74818,1.74818,23800000.0
2006-02-07 07:01:00,1.74817,1.74825,1.7481,1.74815,34500000.0
2006-02-07 07:02:00,1.74827,1.74831,1.74827,1.74831,38800000.0
2006-02-07 07:03:00,1.7483,1.74837,1.7483,1.7483,33800000.0
2006-02-07 07:04:00,1.74831,1.74831,1.74824,1.74824,10200000.0
2006-02-07 07:05:00,1.74818,1.74831,1.74818,1.74821,66000000.0
2006-02-07 07:06:00,1.74827,1.74827,1.74824,1.74824,8700000.0
2006-02-07 07:07:00,1.74837,1.74837,1.7483,1.7483,56299999.0
2006-02-07 07:08:00,1.74837,1.74852,1.74837,1.74852,51700000.0
2006-02-07 07:09:00,1.7485,1.7485,1.7484,1.7485,24700000.0
2006-02-07 07:10:00,1.7485,1.74855,1.7485,1.74855,6800000.0
2006-02-07 07:11:00,1.74843,1.74843,1.74842,1.74842,30299999.0
2006-02-07 07:12:00,1.74843,1.74843,1.7484,1.7484,5600000.0
2006-02-07 07:13:00,1.74847,1.74852,1.74843,1.74846,82699999.0
2006-02-07 07:14:00,1.74845,1.74855,1.74845,1.7485,63400000.0
2006-02-07 07:15:00,1.74857,1.74863,1.74845,1.74863,45800000.0
2006-02-07 07:16:00,1.74867,1.74867,1.74862,1.74862,42500000.0
2006-02-07 07:17:00,1.74865,1.74868,1.74857,1.74865,65200000.0
2006-02-07 07:18:00,1.7486,1.7486,1.7486,1.7486,6000000.0
2006-02-07 07:19:00,1.74864,1.74878,1.74864,1.74867,28700000.0
2006-02-07 07:20:00,1.74868,1.74875,1.74865,1.74875,55100000.0
2006-02-07 07:21:00,1.7487,1.74877,1.7487,1.74875,85899999.0
2006-02-07 07:22:00,1.74867,1.74871,1.74867,1.74869,61299999.0
2006-02-07 07:23:00,1.74865,1.74865,1.7486,1.7486,13200000.0
2006-02-07 07:24:00,1.74861,1.74871,1.74859,1.74868,60299999.0
2006-02-07 07:25:00,1.74863,1.74863,1.74839,1.74849,65599998.0
2006-02-07 07:26:00,1.74853,1.74868,1.74853,1.74857,67200000.0
2006-02-07 07:27:00,1.74845,1.74855,1.74839,1.74839,49300000.0
2006-02-07 07:28:00,1.74834,1.74834,1.74834,1.74834,19100000.0
2006-02-07 07:29:00,1.74823,1.74823,1.74818,1.74819,53000000.0
2006-02-07 07:30:00,1.74823,1.74823,1.74822,1.74822,12400000.0
2006-02-07 07:31:00,1.74828,1.74832,1.74825,1.7483,30499999.0
2006-02-07 07:32:00,1.74828,1.74829,1.74821,1.74821,69799999.0
2006-02-07 07:33:00,1.74827,1.74834,1.74825,1.74834,108700001.0
2006-02-07 07:34:00,1.7483,1.74835,1.74828,1.7483,94700000.0
2006-02-07 07:35:00,1.74838,1.74852,1.74835,1.74848,125800000.0
2006-02-07 07:36:00,1.74852,1.74852,1.74832,1.74832,74699999.0
2006-02-07 07:37:00,1.74832,1.74832,1.74823,1.74825,23000000.0
2006-02-07 07:38:00,1.74831,1.74845,1.74831,1.74845,6400000.0
2006-02-07 07:39:00,1.74838,1.74844,1.74835,1.74835,16100000.0
2006-02-07 07:40:00,1.74841,1.74849,1.74839,1.74848,63500001.0
2006-02-07 07:41:00,1.74855,1.74855,1.7485,1.7485,7800000.0
2006-02-07 07:42:00,1.7485,1.74855,1.74845,1.74845,47500000.0
2006-02-07 07:43:00,1.74862,1.7487,1.7486,1.74868,135199998.0
2006-02-07 07:44:00,1.7487,1.74884,1.7487,1.74884,23600000.0
2006-02-07 07:45:00,1.74885,1.74887,1.7488,1.7488,34800000.0
2006-02-07 07:46:00,1.74881,1.74897,1.74881,1.74897,68700001.0
2006-02-07 07:47:00,1.74895,1.749,1.74895,1.749,5400000.0
2006-02-07 07:48:00,1.74909,1.74909,1.74883,1.74884,58400000.0
2006-02-07 07:49:00,1.74888,1.74891,1.74876,1.74878,28400000.0
2006-02-07 07:50:00,1.74877,1.7488,1.74877,1.7488,10800000.0
2006-02-07 07:51:00,1.74888,1.7489,1.74882,1.74882,23300000.0
2006-02-07 07:52:00,1.74885,1.74885,1.74885,1.74885,800000.0
2006-02-07 07:53:00,1.74878,1.74878,1.74878,1.74878,5200000.0
2006-02-07 07:54:00,1.74882,1.74882,1.74872,1.74872,38400001.0
2006-02-07 07:55:00,1.74871,1.74879,1.74871,1.74876,38200000.0
2006-02-07 07:56:00,1.74884,1.74884,1.74879,1.74879,28300001.0
2006-02-07 07:57:00,1.74867,1.74867,1.74863,1.74863,29400001.0
2006-02-07 07:58:00,1.74858,1.74858,1.74839,1.74848,24200000.0
2006-02-07 07:59:00,1.74849,1.74853,1.7484,1.74847,70800002.0
2006-02-07 08:00:00,1.74842,1.74853,1.74842,1.74848,122800002.0
2006-02-07 08:01:00,1.74845,1.74845,1.74835,1.74835,110600001.0
2006-02-07 08:02:00,1.74838,1.7484,1.74834,1.74838,25600000.0
2006-02-07 08:03:00,1.7484,1.74848,1.7484,1.74846,40000000.0
2006-02-07 08:04:00,1.74851,1.74862,1.74847,1.74862,84600001.0
2006-02-07 08:05:00,1.74867,1.74872,1.74855,1.74868,87599999.0
2006-02-07 08:06:00,1.7486,1.74868,1.7486,1.74868,26200000.0
2006-02-07 08:07:00,1.7486,1.74865,1.74858,1.7486,72600000.0
2006-02-07 08:08:00,1.74858,1.74862,1.74847,1.74862,107400001.0
2006-02-07 08:09:00,1.74858,1.74865,1.74855,1.74865,67000000.0
2006-02-07 08:10:00,1.7486,1.74865,1.74857,1.74865,61000000.0
2006-02-07 08:11:00,1.74862,1.74862,1.74843,1.74843,33400000.0
2006-02-07 08:12:00,1.74841,1.74853,1.74834,1.74834,92200000.0
2006-02-07 08:13:00,1.7483,1.74835,1.74828,1.74828,26399999.0
2006-02-07 08:14:00,1.7483,1.7483,1.7483,1.7483,6400000.0
2006-02-07 08:15:00,1.74835,1.74835,1.74825,1.7483,105599998.0
2006-02-07 08:16:00,1.74837,1.74837,1.74819,1.74823,36200000.0
2006-02-07 08:17:00,1.7483,1.74835,1.7483,1.74832,23300000.0
2006-02-07 08:18:00,1.74829,1.74834,1.7482,1.74827,77899999.0
2006-02-07 08:19:00,1.74829,1.74833,1.74825,1.74828,42300001.0
2006-02-07 08:20:00,1.74825,1.74825,1.74812,1.74825,108300000.0
2006-02-07 08:21:00,1.74823,1.74834,1.74821,1.74828,56200000.0
2006-02-07 08:22:00,1.74835,1.74835,1.74835,1.74835,9300000.0
2006-02-07 08:23:00,1.7484,1.74847,1.7484,1.74842,19700000.0
2006-02-07 08:24:00,1.74841,1.74853,1.74833,1.74853,38400000.0
2006-02-07 08:25:00,1.74848,1.74855,1.74848,1.74855,44100000.0
2006-02-07 08:26:00,1.74855,1.74862,1.74852,1.74858,62200000.0
2006-02-07 08:27:00,1.7486,1.74867,1.7486,1.7486,59300000.0
2006-02-07 08:28:00,1.74852,1.74862,1.74852,1.74857,116000000.0
2006-02-07 08:29:00,1.74852,1.74854,1.74852,1.74852,27700000.0
2006-02-07 08:30:00,1.74851,1.74861,1.74851,1.74858,23600000.0
2006-02-07 08:31:00,1.74853,1.74862,1.74845,1.74862,92200001.0
2006-02-07 08:32:00,1.74862,1.74869,1.74844,1.74849,88899999.0
2006-02-07 08:33:00,1.74848,1.74862,1.74848,1.74852,53799999.0
2006-02-07 08:34:00,1.74849,1.74886,1.74849,1.74885,48900000.0
2006-02-07 08:35:00,1.74906,1.74927,1.74904,1.74904,73600000.0
2006-02-07 08:36:00,1.74905,1.74913,1.74892,1.74892,56900000.0
2006-02-07 08:37:00,1.74893,1.7491,1.74893,1.749,26400000.0
2006-02-07 08:38:00,1.74893,1.74893,1.74883,1.74883,33300001.0
2006-02-07 08:39:00,1.74895,1.74895,1.7489,1.7489,42000000.0
2006-02-07 08:40:00,1.74889,1.749,1.74888,1.74898,62600000.0
2006-02-07 08:41:00,1.74913,1.74948,1.74913,1.74933,131600001.0
2006-02-07 08:42:00,1.7493,1.74947,1.74922,1.74945,51999999.0
2006-02-07 08:43:00,1.74949,1.74966,1.74941,1.74966,53899999.0
2006-02-07 08:44:00,1.74975,1.74985,1.74961,1.74966,103500000.0
2006-02-07 08:45:00,1.74982,1.74982,1.7496,1.7496,14200000.0
2006-02-07 08:46:00,1.74941,1.74948,1.74933,1.74948,36750000.0
2006-02-07 08:47:00,1.74942,1.74942,1.74923,1.74923,53600000.0
2006-02-07 08:48:00,1.74929,1.74943,1.74925,1.74935,42700000.0
2006-02-07 08:49:00,1.74945,1.74945,1.7494,1.74942,55900000.0
2006-02-07 08:50:00,1.74934,1.74934,1.74916,1.74916,98899999.0
2006-02-07 08:51:00,1.74912,1.74923,1.74912,1.74917,97699997.0
2006-02-07 08:52:00,1.74912,1.7492,1.749,1.749,85000000.0
2006-02-07 08:53:00,1.74893,1.749,1.74887,1.74889,94100001.0
2006-02-07 08:54:00,1.74883,1.74896,1.74883,1.74896,69600003.0
2006-02-07 08:55:00,1.749,1.74926,1.74898,1.74926,39299999.0
2006-02-07 08:56:00,1.7494,1.74943,1.7493,1.7493,79399999.0
2006-02-07 08:57:00,1.74931,1.74931,1.74924,1.74924,20100000.0
2006-02-07 08:58:00,1.7492,1.74931,1.74917,1.7492,51999999.0
2006-02-07 08:59:00,1.74927,1.74934,1.74927,1.74929,9000000.0
2006-02-07 09:00:00,1.74928,1.74938,1.74925,1.74927,42700001.0
2006-02-07 09:01:00,1.7492,1.7492,1.74897,1.74897,83099999.0
2006-02-07 09:02:00,1.74898,1.74902,1.74874,1.74874,43400000.0
2006-02-07 09:03:00,1.7487,1.7487,1.74852,1.74859,103199998.0
2006-02-07 09:04:00,1.74853,1.74869,1.74853,1.74854,75800000.0
2006-02-07 09:05:00,1.74858,1.74865,1.74852,1.74861,73299998.0
2006-02-07 09:06:00,1.74867,1.7487,1.74865,1.7487,18000000.0
2006-02-07 09:07:00,1.74877,1.74901,1.74877,1.74901,52000000.0
2006-02-07 09:08:00,1.74904,1.74914,1.74895,1.74903,84100001.0
2006-02-07 09:09:00,1.749,1.749,1.74876,1.74885,54700000.0
2006-02-07 09:10:00,1.7489,1.74903,1.7489,1.74903,78399999.0
2006-02-07 09:11:00,1.74902,1.74907,1.74894,1.74894,65499999.0
2006-02-07 09:12:00,1.749,1.74905,1.74872,1.74872,86800000.0
2006-02-07 09:13:00,1.74857,1.74873,1.74857,1.74866,25900000.0
2006-02-07 09:14:00,1.74859,1.74879,1.74848,1.74876,56700000.0
2006-02-07 09:15:00,1.74867,1.7487,1.74862,1.74868,35300000.0
2006-02-07 09:16:00,1.74852,1.74852,1.74839,1.74839,84400000.0
2006-02-07 09:17:00,1.74835,1.74835,1.74816,1.74822,49600000.0
2006-02-07 09:18:00,1.7482,1.7482,1.74805,1.74805,30500000.0
2006-02-07 09:19:00,1.74803,1.74803,1.74791,1.74791,44600000.0
2006-02-07 09:20:00,1.74782,1.74782,1.74767,1.74767,4200000.0
2006-02-07 09:21:00,1.74756,1.74756,1.74736,1.74736,36399999.0
2006-02-07 09:22:00,1.74722,1.74722,1.747,1.74718,39900000.0
2006-02-07 09:23:00,1.74726,1.74733,1.74718,1.74733,63499999.0
2006-02-07 09:24:00,1.74732,1.74732,1.74723,1.74727,59300002.0
2006-02-07 09:25:00,1.74718,1.74734,1.74718,1.74723,41900000.0
2006-02-07 09:26:00,1.74735,1.74755,1.74735,1.7475,52200000.0
2006-02-07 09:27:00,1.74757,1.74757,1.74737,1.74745,110400001.0
2006-02-07 09:28:00,1.74749,1.74749,1.74738,1.74742,64499999.0
2006-02-07 09:29:00,1.7475,1.74758,1.74743,1.74756,53199999.0
2006-02-07 09:30:00,1.74755,1.74782,1.74755,1.74782,34900000.0
2006-02-07 09:31:00,1.74782,1.74784,1.74769,1.74784,45900000.0
2006-02-07 09:32:00,1.74801,1.74832,1.74801,1.7481,51300001.0
2006-02-07 09:33:00,1.74798,1.74798,1.74776,1.74778,51800000.0
2006-02-07 09:34:00,1.74783,1.74793,1.74783,1.74793,37000000.0
2006-02-07 09:35:00,1.74792,1.748,1.74783,1.7479,58499999.0
2006-02-07 09:36:00,1.74779,1.74821,1.74779,1.74821,95600001.0
2006-02-07 09:37:00,1.7483,1.74853,1.7483,1.74845,42400000.0
2006-02-07 09:38:00,1.74848,1.74855,1.7484,1.74853,81400001.0
2006-02-07 09:39:00,1.74852,1.74868,1.74852,1.74859,37000000.0
2006-02-07 09:40:00,1.74851,1.74852,1.74848,1.74849,64500000.0
2006-02-07 09:41:00,1.74852,1.74868,1.74841,1.74856,12900000.0
2006-02-07 09:42:00,1.74856,1.74865,1.74843,1.74865,57299999.0
2006-02-07 09:43:00,1.74869,1.7488,1.74869,1.7487,70600000.0
2006-02-07 09:44:00,1.7487,1.7487,1.74845,1.74858,66600001.0
2006-02-07 09:45:00,1.74851,1.74851,1.74835,1.74835,26300000.0
2006-02-07 09:46:00,1.74843,1.74848,1.74834,1.74839,65399999.0
2006-02-07 09:47:00,1.74834,1.74843,1.74831,1.74831,37300000.0
2006-02-07 09:48:00,1.74837,1.74857,1.74837,1.74856,58400000.0
2006-02-07 09:49:00,1.74862,1.7492,1.74857,1.7491,43600000.0
2006-02-07 09:50:00,1.74945,1.75038,1.74945,1.75032,68400000.0
2006-02-07 09:51:00,1.75032,1.75032,1.74986,1.74986,38600001.0
2006-02-07 09:52:00,1.74977,1.74982,1.74919,1.74927,111099999.0
2006-02-07 09:53:00,1.7493,1.74949,1.7493,1.74945,69600002.0
2006-02-07 09:54:00,1.74933,1.74933,1.74884,1.7491,55099999.0
2006-02-07 09:55:00,1.74925,1.74934,1.74908,1.74931,58600000.0
2006-02-07 09:56:00,1.74933,1.74956,1.74926,1.74956,52199999.0
2006-02-07 09:57:00,1.74953,1.74953,1.74937,1.7494,87400000.0
2006-02-07 09:58:00,1.74943,1.74956,1.74935,1.74943,35600000.0
2006-02-07 09:59:00,1.74937,1.74943,1.74908,1.74914,57299999.0
2006-02-07 10:00:00,1.74905,1.74905,1.74868,1.74868,56699999.0
2006-02-07 10:01:00,1.74877,1.74887,1.74861,1.74887,76700000.0
2006-02-07 10:02:00,1.74901,1.74911,1.74901,1.74901,20500000.0
2006-02-07 10:03:00,1.74908,1.74909,1.74875,1.74875,68000001.0
2006-02-07 10:04:00,1.74868,1.74887,1.74866,1.7488,21100000.0
2006-02-07 10:05:00,1.7489,1.74908,1.7489,1.74906,53400002.0
2006-02-07 10:06:00,1.74922,1.74934,1.74901,1.74915,99500001.0
2006-02-07 10:07:00,1.74901,1.74901,1.74865,1.74872,77700000.0
2006-02-07 10:08:00,1.74866,1.74879,1.74865,1.7487,56100000.0
2006-02-07 10:09:00,1.74878,1.74918,1.74878,1.74918,63900000.0
2006-02-07 10:10:00,1.74899,1.74934,1.74898,1.74934,82400000.0
2006-02-07 10:11:00,1.74935,1.74976,1.74935,1.74954,75499999.0
2006-02-07 10:12:00,1.74966,1.75002,1.74966,1.74989,36700000.0
2006-02-07 10:13:00,1.7497,1.7497,1.74955,1.74955,12400000.0
2006-02-07 10:14:00,1.74925,1.74925,1.74905,1.74914,47700001.0
2006-02-07 10:15:00,1.74922,1.74922,1.74893,1.74893,50800000.0
2006-02-07 10:16:00,1.74887,1.74888,1.74876,1.74879,89800000.0
2006-02-07 10:17:00,1.74882,1.74889,1.74862,1.74864,44000000.0
2006-02-07 10:18:00,1.7484,1.7484,1.74819,1.74825,38899999.0
2006-02-07 10:19:00,1.74811,1.74816,1.74799,1.74799,140899999.0
2006-02-07 10:20:00,1.74793,1.748,1.74782,1.74788,45200000.0
2006-02-07 10:21:00,1.74792,1.74822,1.74792,1.74822,71700000.0
2006-02-07 10:22:00,1.74821,1.74821,1.74803,1.74803,29400001.0
2006-02-07 10:23:00,1.74805,1.74812,1.74779,1.74782,98200000.0
2006-02-07 10:24:00,1.74778,1.74795,1.74778,1.74795,32500000.0
2006-02-07 10:25:00,1.74796,1.74797,1.74783,1.74788,122600002.0
2006-02-07 10:26:00,1.7479,1.74797,1.7479,1.74796,49300000.0
2006-02-07 10:27:00,1.748,1.74807,1.74785,1.74785,50700000.0
2006-02-07 10:28:00,1.74779,1.74787,1.74774,1.74787,78200000.0
2006-02-07 10:29:00,1.74782,1.74784,1.74773,1.74773,123799998.0
2006-02-07 10:30:00,1.74783,1.74798,1.74783,1.74786,69100000.0
2006-02-07 10:31:00,1.74776,1.74787,1.7477,1.74786,33700000.0
2006-02-07 10:32:00,1.7477,1.7477,1.74754,1.74756,34300001.0
2006-02-07 10:33:00,1.74756,1.74756,1.74745,1.74753,29400000.0
2006-02-07 10:34:00,1.7475,1.7475,1.74741,1.74747,28400000.0
2006-02-07 10:35:00,1.7475,1.74759,1.7475,1.74751,68000000.0
2006-02-07 10:36:00,1.74745,1.74749,1.74743,1.74749,43299999.0
2006-02-07 10:37:00,1.74749,1.74754,1.74743,1.74754,77699999.0
2006-02-07 10:38:00,1.74757,1.74774,1.74754,1.74774,50600000.0
2006-02-07 10:39:00,1.74779,1.74784,1.74765,1.74765,28600000.0
2006-02-07 10:40:00,1.74772,1.7478,1.7477,1.74776,70100001.0
2006-02-07 10:41:00,1.7477,1.74775,1.74765,1.74765,55000001.0
2006-02-07 10:42:00,1.74766,1.74766,1.7472,1.74729,39400000.0
2006-02-07 10:43:00,1.74732,1.74732,1.74706,1.74708,53400001.0
2006-02-07 10:44:00,1.74701,1.74707,1.74688,1.74707,68200000.0
2006-02-07 10:45:00,1.74703,1.74703,1.74685,1.74694,38100000.0
2006-02-07 10:46:00,1.74685,1.74714,1.74685,1.74709,46899999.0
2006-02-07 10:47:00,1.74707,1.74707,1.74696,1.74699,31000000.0
2006-02-07 10:48:00,1.74686,1.74711,1.74675,1.74707,61600002.0
2006-02-07 10:49:00,1.74718,1.74738,1.74716,1.74738,87099998.0
2006-02-07 10:50:00,1.74739,1.74742,1.74735,1.74739,76799999.0
2006-02-07 10:51:00,1.74746,1.74755,1.74731,1.74755,47899999.0
2006-02-07 10:52:00,1.74759,1.74759,1.74735,1.74735,33900000.0
2006-02-07 10:53:00,1.74744,1.74759,1.74744,1.74755,69799997.0
2006-02-07 10:54:00,1.74762,1.74779,1.74762,1.7477,80900000.0
2006-02-07 10:55:00,1.74768,1.7478,1.74757,1.74762,42700000.0
2006-02-07 10:56:00,1.74763,1.74771,1.74759,1.74769,85400001.0
2006-02-07 10:57:00,1.74763,1.74763,1.74744,1.74749,17446994.0
2006-02-07 10:58:00,1.74745,1.74746,1.74725,1.74746,127600000.0
2006-02-07 10:59:00,1.74749,1.74749,1.74729,1.74735,81900000.0
2006-02-07 11:00:00,1.74732,1.74732,1.74712,1.74719,40000000.0
2006-02-07 11:01:00,1.74714,1.74726,1.74713,1.74726,58200001.0
2006-02-07 11:02:00,1.74732,1.74751,1.74732,1.74739,79599999.0
2006-02-07 11:03:00,1.7475,1.74806,1.74749,1.74798,44400000.0
2006-02-07 11:04:00,1.74801,1.74801,1.74771,1.74771,23500000.0
2006-02-07 11:05:00,1.7478,1.74794,1.74759,1.74794,96700000.0
2006-02-07 11:06:00,1.74808,1.74829,1.74808,1.74815,49100000.0
2006-02-07 11:07:00,1.74808,1.7482,1.74808,1.74812,73999999.0
2006-02-07 11:08:00,1.74817,1.74817,1.74798,1.74809,92399999.0
2006-02-07 11:09:00,1.74812,1.74812,1.74803,1.74803,24900001.0
2006-02-07 11:10:00,1.74802,1.74822,1.74802,1.74822,33700000.0
2006-02-07 11:11:00,1.74823,1.74853,1.74814,1.74853,68400002.0
2006-02-07 11:12:00,1.74849,1.74849,1.7483,1.74841,89700000.0
2006-02-07 11:13:00,1.74845,1.74857,1.74845,1.74857,50200000.0
2006-02-07 11:14:00,1.74852,1.74859,1.74837,1.74848,98299999.0
2006-02-07 11:15:00,1.74855,1.74855,1.74828,1.74828,86700001.0
2006-02-07 11:16:00,1.74817,1.74819,1.74806,1.74819,52000001.0
2006-02-07 11:17:00,1.74818,1.74832,1.74811,1.74821,66900001.0
2006-02-07 11:18:00,1.74828,1.74851,1.74828,1.7485,43100000.0
2006-02-07 11:19:00,1.74842,1.74854,1.74842,1.74846,59200000.0
2006-02-07 11:20:00,1.74838,1.74838,1.74827,1.74827,13500000.0
2006-02-07 11:21:00,1.7483,1.74835,1.7481,1.7481,36100001.0
2006-02-07 11:22:00,1.74787,1.74788,1.74736,1.74736,66300000.0
2006-02-07 11:23:00,1.74725,1.74729,1.74694,1.74694,21200000.0
2006-02-07 11:24:00,1.74691,1.74744,1.74691,1.74741,62700000.0
2006-02-07 11:25:00,1.74732,1.74746,1.74732,1.74741,39600000.0
2006-02-07 11:26:00,1.74749,1.74769,1.74749,1.74765,51100000.0
2006-02-07 11:27:00,1.74773,1.74789,1.7477,1.7477,51500001.0
2006-02-07 11:28:00,1.74777,1.7479,1.74775,1.74788,51800002.0
2006-02-07 11:29:00,1.748,1.74854,1.748,1.74845,88300000.0
2006-02-07 11:30:00,1.7483,1.74838,1.7482,1.74838,74599999.0
2006-02-07 11:31:00,1.74853,1.74881,1.74853,1.74877,117800000.0
2006-02-07 11:32:00,1.74892,1.7499,1.74892,1.7499,36000000.0
2006-02-07 11:33:00,1.74973,1.74985,1.74966,1.74971,41000000.0
2006-02-07 11:34:00,1.7497,1.74972,1.74954,1.74967,74900002.0
2006-02-07 11:35:00,1.74983,1.75052,1.74983,1.75028,58800000.0
2006-02-07 11:36:00,1.75018,1.75042,1.75017,1.75042,59100001.0
2006-02-07 11:37:00,1.7504,1.75108,1.75033,1.75102,97300000.0
2006-02-07 11:38:00,1.75101,1.75107,1.75091,1.75096,91900000.0
2006-02-07 11:39:00,1.75095,1.75103,1.7509,1.75097,83900001.0
2006-02-07 11:40:00,1.75081,1.75093,1.75081,1.75091,98800001.0
2006-02-07 11:41:00,1.7511,1.75129,1.75088,1.75088,20000000.0
2006-02-07 11:42:00,1.7507,1.75087,1.75061,1.75087,126099999.0
2006-02-07 11:43:00,1.75092,1.75099,1.75076,1.75081,31800000.0
2006-02-07 11:44:00,1.75083,1.75083,1.75068,1.75075,54600000.0
2006-02-07 11:45:00,1.75077,1.75079,1.75055,1.75055,80300001.0
2006-02-07 11:46:00,1.7505,1.7505,1.75016,1.75021,118300002.0
2006-02-07 11:47:00,1.7502,1.75027,1.75009,1.7501,101600001.0
2006-02-07 11:48:00,1.75001,1.75001,1.74959,1.74967,85600001.0
2006-02-07 11:49:00,1.74952,1.74959,1.74943,1.74943,32200000.0
2006-02-07 11:50:00,1.74949,1.74986,1.74949,1.74977,70900001.0
2006-02-07 11:51:00,1.74985,1.75001,1.74985,1.75001,34599999.0
2006-02-07 11:52:00,1.75002,1.75012,1.75002,1.75007,97399999.0
2006-02-07 11:53:00,1.75002,1.75006,1.74996,1.75003,74600001.0
2006-02-07 11:54:00,1.75002,1.75016,1.74999,1.74999,91000000.0
2006-02-07 11:55:00,1.75003,1.75011,1.75003,1.75004,52100000.0
2006-02-07 11:56:00,1.75003,1.75023,1.74996,1.75004,74399999.0
2006-02-07 11:57:00,1.74995,1.75007,1.74981,1.75002,92499999.0
2006-02-07 11:58:00,1.75003,1.7501,1.74996,1.75003,87999999.0
2006-02-07 11:59:00,1.75004,1.75004,1.74969,1.74978,127200001.0
2006-02-07 12:00:00,1.74979,1.74993,1.74978,1.74981,56000000.0
2006-02-07 12:01:00,1.74973,1.74973,1.74948,1.74948,40099999.0
2006-02-07 12:02:00,1.74944,1.74953,1.74944,1.74948,59900000.0
2006-02-07 12:03:00,1.74948,1.74948,1.74928,1.74929,53400000.0
2006-02-07 12:04:00,1.74933,1.74958,1.74933,1.74942,62800000.0
2006-02-07 12:05:00,1.74958,1.74961,1.74952,1.74957,59700000.0
2006-02-07 12:06:00,1.74952,1.74962,1.74952,1.74953,83199998.0
2006-02-07 12:07:00,1.74964,1.74984,1.74964,1.74976,71700000.0
2006-02-07 12:08:00,1.74977,1.74996,1.74977,1.74988,68000000.0
2006-02-07 12:09:00,1.74981,1.74985,1.74964,1.74977,60100000.0
2006-02-07 12:10:00,1.74983,1.74991,1.74973,1.74991,28400000.0
2006-02-07 12:11:00,1.74999,1.75015,1.74996,1.74996,84500000.0
2006-02-07 12:12:00,1.74995,1.75009,1.74995,1.75,92600001.0
2006-02-07 12:13:00,1.75004,1.75027,1.75004,1.75022,97800000.0
2006-02-07 12:14:00,1.7503,1.75035,1.75028,1.75032,19000000.0
2006-02-07 12:15:00,1.75045,1.75066,1.75045,1.7506,40100001.0
2006-02-07 12:16:00,1.75061,1.75069,1.75058,1.7506,63399999.0
2006-02-07 12:17:00,1.75068,1.75078,1.75064,1.75078,40000000.0
2006-02-07 12:18:00,1.75062,1.75073,1.75032,1.75032,62900000.0
2006-02-07 12:19:00,1.75022,1.75022,1.74971,1.74983,53600001.0
2006-02-07 12:20:00,1.74997,1.74997,1.74974,1.74991,50800000.0
2006-02-07 12:21:00,1.74983,1.74992,1.74977,1.74983,86200001.0
2006-02-07 12:22:00,1.74971,1.74972,1.74965,1.74968,27300000.0
2006-02-07 12:23:00,1.7496,1.74972,1.74945,1.74945,90500000.0
2006-02-07 12:24:00,1.74945,1.74961,1.74945,1.74957,52300000.0
2006-02-07 12:25:00,1.74955,1.74955,1.74933,1.74933,65800000.0
2006-02-07 12:26:00,1.74947,1.74975,1.74947,1.7497,85500000.0
2006-02-07 12:27:00,1.74967,1.74967,1.74958,1.74959,119100001.0
2006-02-07 12:28:00,1.74973,1.74986,1.74965,1.74965,81300000.0
2006-02-07 12:29:00,1.74967,1.74973,1.7496,1.74962,68100001.0
2006-02-07 12:30:00,1.74956,1.74961,1.74948,1.74951,88000000.0
2006-02-07 12:31:00,1.74942,1.74947,1.74937,1.74947,75500000.0
2006-02-07 12:32:00,1.74943,1.74943,1.74926,1.7493,63300000.0
2006-02-07 12:33:00,1.7493,1.7493,1.74916,1.74924,41400000.0
2006-02-07 12:34:00,1.74921,1.74921,1.74902,1.74907,81000002.0
2006-02-07 12:35:00,1.74912,1.74915,1.7489,1.74902,50500000.0
2006-02-07 12:36:00,1.74902,1.74902,1.74885,1.74888,37400000.0
2006-02-07 12:37:00,1.74882,1.74918,1.74882,1.74918,24400000.0
2006-02-07 12:38:00,1.74918,1.74918,1.74903,1.74909,27900000.0
2006-02-07 12:39:00,1.74903,1.74913,1.7489,1.74913,96300001.0
2006-02-07 12:40:00,1.74917,1.74917,1.74894,1.74895,91600001.0
2006-02-07 12:41:00,1.74888,1.74894,1.74855,1.74855,27900000.0
2006-02-07 12:42:00,1.74858,1.74897,1.74858,1.7489,45700000.0
2006-02-07 12:43:00,1.74893,1.74923,1.74882,1.74923,123599997.0
2006-02-07 12:44:00,1.74925,1.74934,1.7492,1.7492,80399999.0
2006-02-07 12:45:00,1.74925,1.74925,1.74915,1.7492,80000000.0
2006-02-07 12:46:00,1.74923,1.74941,1.74923,1.74941,33000000.0
2006-02-07 12:47:00,1.74941,1.74941,1.7493,1.74938,72799999.0
2006-02-07 12:48:00,1.7494,1.74945,1.7494,1.7494,51800000.0
2006-02-07 12:49:00,1.74951,1.74951,1.74944,1.74947,65299999.0
2006-02-07 12:50:00,1.74948,1.74973,1.74946,1.74973,40500000.0
2006-02-07 12:51:00,1.74962,1.74965,1.74954,1.74965,75700001.0
2006-02-07 12:52:00,1.74955,1.74959,1.74944,1.74944,85099999.0
2006-02-07 12:53:00,1.74935,1.74935,1.74862,1.74862,28500000.0
2006-02-07 12:54:00,1.74847,1.74856,1.74843,1.74856,67899998.0
2006-02-07 12:55:00,1.74864,1.74877,1.74857,1.7487,69200001.0
2006-02-07 12:56:00,1.74876,1.74887,1.74875,1.7488,77399999.0
2006-02-07 12:57:00,1.7489,1.74898,1.7489,1.74897,33600000.0
2006-02-07 12:58:00,1.74895,1.74906,1.74893,1.74906,38000000.0
2006-02-07 12:59:00,1.74868,1.74887,1.74868,1.74887,2900000.0
2006-02-07 13:00:00,1.74887,1.74901,1.74886,1.74888,64800000.0
2006-02-07 13:01:00,1.74872,1.74872,1.74861,1.74861,61399999.0
2006-02-07 13:02:00,1.7485,1.74858,1.7484,1.7484,87100000.0
2006-02-07 13:03:00,1.74846,1.74853,1.74844,1.74845,85399999.0
2006-02-07 13:04:00,1.7484,1.7485,1.7484,1.7485,70700001.0
2006-02-07 13:05:00,1.74833,1.74833,1.74799,1.74799,49300000.0
2006-02-07 13:06:00,1.74807,1.74812,1.74794,1.74797,85400001.0
2006-02-07 13:07:00,1.7481,1.74836,1.7481,1.74835,59300000.0
2006-02-07 13:08:00,1.74845,1.74862,1.7483,1.74862,82300001.0
2006-02-07 13:09:00,1.74858,1.74863,1.74853,1.74853,72300000.0
2006-02-07 13:10:00,1.74852,1.74858,1.74852,1.74853,27100000.0
2006-02-07 13:11:00,1.74847,1.74848,1.7483,1.7483,69100002.0
2006-02-07 13:12:00,1.74827,1.74832,1.74818,1.74827,70600001.0
2006-02-07 13:13:00,1.74806,1.7483,1.74806,1.74828,78000000.0
2006-02-07 13:14:00,1.74818,1.74821,1.74812,1.74815,46799999.0
2006-02-07 13:15:00,1.74817,1.74821,1.7481,1.74811,38900000.0
2006-02-07 13:16:00,1.74812,1.74818,1.74812,1.74812,61100001.0
2006-02-07 13:17:00,1.74813,1.74813,1.74802,1.74804,55299999.0
2006-02-07 13:18:00,1.7481,1.74818,1.74801,1.74801,90600002.0
2006-02-07 13:19:00,1.7481,1.74823,1.7481,1.74823,49300000.0
2006-02-07 13:20:00,1.74825,1.74825,1.7482,1.7482,33500000.0
2006-02-07 13:21:00,1.74822,1.74822,1.74807,1.74807,28700000.0
2006-02-07 13:22:00,1.74812,1.74816,1.74794,1.74806,43200000.0
2006-02-07 13:23:00,1.74796,1.74804,1.74781,1.74794,61000000.0
2006-02-07 13:24:00,1.74798,1.74812,1.74798,1.74801,89000000.0
2006-02-07 13:25:00,1.74799,1.74799,1.74785,1.74788,27600000.0
2006-02-07 13:26:00,1.7479,1.74809,1.74788,1.74788,64800000.0
2006-02-07 13:27:00,1.7479,1.74802,1.74783,1.74802,57600000.0
2006-02-07 13:28:00,1.74805,1.74819,1.74805,1.74809,72500003.0
2006-02-07 13:29:00,1.7481,1.74815,1.74805,1.7481,100200002.0
2006-02-07 13:30:00,1.74808,1.74825,1.74808,1.7482,128700001.0
2006-02-07 13:31:00,1.74823,1.74827,1.74814,1.74827,57200000.0
2006-02-07 13:32:00,1.74825,1.74857,1.74825,1.74857,106100004.0
2006-02-07 13:33:00,1.74865,1.74865,1.7486,1.7486,56700003.0
2006-02-07 13:34:00,1.74862,1.74887,1.74862,1.74887,93599998.0
2006-02-07 13:35:00,1.74892,1.749,1.74891,1.74891,55300000.0
2006-02-07 13:36:00,1.74899,1.74907,1.74897,1.74897,82600001.0
2006-02-07 13:37:00,1.74892,1.74892,1.74872,1.74872,20000000.0
2006-02-07 13:38:00,1.74882,1.74892,1.74878,1.74878,67399999.0
2006-02-07 13:39:00,1.74885,1.74896,1.74885,1.74896,57300000.0
2006-02-07 13:40:00,1.74905,1.74905,1.74895,1.74903,98599999.0
2006-02-07 13:41:00,1.74905,1.74908,1.74895,1.74895,31400000.0
2006-02-07 13:42:00,1.74895,1.74909,1.7489,1.7489,80100000.0
2006-02-07 13:43:00,1.7487,1.7487,1.74845,1.74854,35699999.0
2006-02-07 13:44:00,1.7485,1.74855,1.74845,1.74855,83900000.0
2006-02-07 13:45:00,1.74852,1.7486,1.74852,1.74856,66500000.0
2006-02-07 13:46:00,1.74848,1.74863,1.74848,1.74849,81300002.0
2006-02-07 13:47:00,1.74851,1.74866,1.74851,1.74855,40000000.0
2006-02-07 13:48:00,1.74862,1.74862,1.74852,1.74862,105600000.0
2006-02-07 13:49:00,1.74867,1.74882,1.74863,1.74882,50900000.0
2006-02-07 13:50:00,1.74875,1.74889,1.74875,1.7488,75099999.0
2006-02-07 13:51:00,1.74874,1.74874,1.74844,1.74844,83699999.0
2006-02-07 13:52:00,1.74843,1.74843,1.74827,1.74836,66399999.0
2006-02-07 13:53:00,1.74834,1.74839,1.74834,1.74839,25500000.0
2006-02-07 13:54:00,1.74837,1.74837,1.74833,1.74833,32800000.0
2006-02-07 13:55:00,1.74832,1.74837,1.74831,1.74832,73800001.0
2006-02-07 13:56:00,1.74822,1.74822,1.74802,1.74816,74499999.0
2006-02-07 13:57:00,1.74815,1.74815,1.748,1.74805,37100000.0
2006-02-07 13:58:00,1.74808,1.74836,1.74808,1.74826,37500000.0
2006-02-07 13:59:00,1.74825,1.74825,1.74815,1.74816,39800000.0
2006-02-07 14:00:00,1.74825,1.74831,1.74818,1.74818,84100002.0
2006-02-07 14:01:00,1.74823,1.74827,1.74813,1.74825,96399997.0
2006-02-07 14:02:00,1.74837,1.74837,1.74784,1.74784,116800002.0
2006-02-07 14:03:00,1.74776,1.74776,1.74722,1.74722,44400000.0
2006-02-07 14:04:00,1.74692,1.74692,1.74658,1.74679,86600000.0
2006-02-07 14:05:00,1.7467,1.7467,1.74651,1.74661,14700000.0
2006-02-07 14:06:00,1.7467,1.74697,1.7467,1.74692,43149999.0
2006-02-07 14:07:00,1.74692,1.74701,1.7469,1.74691,80399998.0
2006-02-07 14:08:00,1.74703,1.74716,1.74703,1.74711,74400002.0
2006-02-07 14:09:00,1.74714,1.74721,1.74707,1.74709,122699999.0
2006-02-07 14:10:00,1.74717,1.74719,1.74695,1.74695,39700001.0
2006-02-07 14:11:00,1.74671,1.74687,1.74665,1.74673,29700000.0
2006-02-07 14:12:00,1.74663,1.74685,1.74663,1.74685,51600000.0
2006-02-07 14:13:00,1.74692,1.74692,1.74676,1.7468,43200000.0
2006-02-07 14:14:00,1.74682,1.74691,1.74682,1.74691,70100000.0
2006-02-07 14:15:00,1.74693,1.74705,1.74693,1.747,35200000.0
2006-02-07 14:16:00,1.74703,1.74711,1.74685,1.74685,56299998.0
2006-02-07 14:17:00,1.74671,1.74671,1.74629,1.74629,56850000.0
2006-02-07 14:18:00,1.74628,1.74638,1.7462,1.74626,54800000.0
2006-02-07 14:19:00,1.74628,1.74653,1.74626,1.74652,20700000.0
2006-02-07 14:20:00,1.7464,1.74643,1.74635,1.74643,28400000.0
2006-02-07 14:21:00,1.74618,1.74618,1.74519,1.7452,79999999.0
2006-02-07 14:22:00,1.74513,1.74523,1.74497,1.74497,86900000.0
2006-02-07 14:23:00,1.7451,1.74537,1.7451,1.74532,59300000.0
2006-02-07 14:24:00,1.74532,1.7454,1.7451,1.74514,58299999.0
2006-02-07 14:25:00,1.74524,1.74557,1.74524,1.74556,86500000.0
2006-02-07 14:26:00,1.74567,1.74571,1.74561,1.74569,30500000.0
2006-02-07 14:27:00,1.74583,1.74604,1.7458,1.74604,46100000.0
2006-02-07 14:28:00,1.74605,1.7462,1.74605,1.74619,38400000.0
2006-02-07 14:29:00,1.74623,1.74636,1.74616,1.74626,75400001.0
2006-02-07 14:30:00,1.74616,1.74616,1.74549,1.7455,90400002.0
2006-02-07 14:31:00,1.74543,1.74563,1.74543,1.74563,33450000.0
2006-02-07 14:32:00,1.74563,1.74563,1.74552,1.74552,7900000.0
2006-02-07 14:33:00,1.7454,1.74556,1.7454,1.74542,59900000.0
2006-02-07 14:34:00,1.74537,1.74545,1.74535,1.74545,94000001.0
2006-02-07 14:35:00,1.74538,1.74541,1.74536,1.74536,42700000.0
2006-02-07 14:36:00,1.74541,1.74556,1.74532,1.74545,81700000.0
2006-02-07 14:37:00,1.74551,1.74569,1.74551,1.74558,120500001.0
2006-02-07 14:38:00,1.74548,1.74548,1.74539,1.74545,46900000.0
2006-02-07 14:39:00,1.74548,1.74548,1.74524,1.74535,42100000.0
2006-02-07 14:40:00,1.74544,1.74572,1.74544,1.74561,67799999.0
2006-02-07 14:41:00,1.74555,1.74556,1.74547,1.74555,41700000.0
2006-02-07 14:42:00,1.74546,1.74546,1.74475,1.74475,60900000.0
2006-02-07 14:43:00,1.74477,1.74495,1.74476,1.74476,26000000.0
2006-02-07 14:44:00,1.74473,1.74473,1.74459,1.74467,47700001.0
2006-02-07 14:45:00,1.7446,1.7446,1.74455,1.74455,102100002.0
2006-02-07 14:46:00,1.74453,1.74481,1.74453,1.74481,39100000.0
2006-02-07 14:47:00,1.74482,1.74492,1.74468,1.74468,68800000.0
2006-02-07 14:48:00,1.7448,1.74513,1.7448,1.74511,25500001.0
2006-02-07 14:49:00,1.74514,1.74514,1.74496,1.74496,1200000.0
2006-02-07 14:50:00,1.74498,1.74498,1.74477,1.74485,102899999.0
2006-02-07 14:51:00,1.74492,1.74503,1.74492,1.745,74600000.0
2006-02-07 14:52:00,1.745,1.74516,1.74499,1.74511,25300000.0
2006-02-07 14:53:00,1.7452,1.74528,1.7452,1.74527,43799999.0
2006-02-07 14:54:00,1.7453,1.74548,1.74529,1.7454,61500000.0
2006-02-07 14:55:00,1.74543,1.74575,1.74543,1.74575,87099999.0
2006-02-07 14:56:00,1.7456,1.7456,1.74538,1.74552,83100000.0
2006-02-07 14:57:00,1.74548,1.74548,1.74509,1.74509,51600000.0
2006-02-07 14:58:00,1.74508,1.7452,1.74504,1.74512,49400000.0
2006-02-07 14:59:00,1.74513,1.74527,1.74512,1.74512,65600000.0
2006-02-07 15:00:00,1.74515,1.74539,1.74515,1.74535,132699998.0
2006-02-07 15:01:00,1.74528,1.74564,1.74528,1.74564,46800001.0
2006-02-07 15:02:00,1.74568,1.74568,1.74551,1.74553,62400000.0
2006-02-07 15:03:00,1.74573,1.74596,1.74567,1.74571,58100000.0
2006-02-07 15:04:00,1.74558,1.74558,1.74542,1.74556,70600000.0
2006-02-07 15:05:00,1.74562,1.74578,1.74562,1.74578,2600000.0
2006-02-07 15:06:00,1.7458,1.74589,1.74566,1.74575,121199998.0
2006-02-07 15:07:00,1.7457,1.74582,1.74567,1.74582,77100000.0
2006-02-07 15:08:00,1.74578,1.74587,1.7457,1.74587,51500000.0
2006-02-07 15:09:00,1.7459,1.74612,1.74579,1.74612,89200000.0
2006-02-07 15:10:00,1.74603,1.7461,1.74584,1.74584,90900000.0
2006-02-07 15:11:00,1.7458,1.74587,1.74568,1.74568,103500000.0
2006-02-07 15:12:00,1.74569,1.74576,1.74569,1.74576,8400000.0
2006-02-07 15:13:00,1.74581,1.74581,1.74545,1.7455,65500000.0
2006-02-07 15:14:00,1.74547,1.74553,1.74534,1.74547,60700000.0
2006-02-07 15:15:00,1.74543,1.74543,1.74527,1.74536,97500000.0
2006-02-07 15:16:00,1.7453,1.74531,1.74517,1.74517,37200000.0
2006-02-07 15:17:00,1.74523,1.74547,1.74523,1.74532,37800000.0
2006-02-07 15:18:00,1.74535,1.74535,1.74507,1.74507,79300001.0
2006-02-07 15:19:00,1.74497,1.74506,1.74461,1.74461,119200000.0
2006-02-07 15:20:00,1.74459,1.74462,1.74444,1.74447,71799999.0
2006-02-07 15:21:00,1.7445,1.74472,1.74448,1.74472,52699999.0
2006-02-07 15:22:00,1.74486,1.74495,1.74474,1.74491,103100000.0
2006-02-07 15:23:00,1.74508,1.74552,1.74501,1.74552,76200000.0
2006-02-07 15:24:00,1.74575,1.74586,1.7456,1.74586,59400000.0
2006-02-07 15:25:00,1.74604,1.74626,1.74604,1.7462,105499998.0
2006-02-07 15:26:00,1.74622,1.74631,1.74612,1.74612,74500000.0
2006-02-07 15:27:00,1.74613,1.74621,1.74605,1.74605,46900000.0
2006-02-07 15:28:00,1.74604,1.74609,1.74595,1.74595,15600000.0
2006-02-07 15:29:00,1.74602,1.74612,1.74586,1.74604,83800000.0
2006-02-07 15:30:00,1.746,1.74608,1.746,1.74607,28600000.0
2006-02-07 15:31:00,1.74611,1.74611,1.74594,1.74603,142499999.0
2006-02-07 15:32:00,1.74602,1.74642,1.74602,1.74618,155899998.0
2006-02-07 15:33:00,1.74618,1.74632,1.74616,1.7462,52200000.0
2006-02-07 15:34:00,1.74622,1.74638,1.74622,1.74638,97199999.0
2006-02-07 15:35:00,1.74654,1.74667,1.74654,1.74665,94000001.0
2006-02-07 15:36:00,1.74664,1.74692,1.74664,1.74691,28800000.0
2006-02-07 15:37:00,1.74699,1.74699,1.74683,1.74683,60700000.0
2006-02-07 15:38:00,1.74677,1.74692,1.74677,1.74684,22070000.0
2006-02-07 15:39:00,1.74687,1.74708,1.74687,1.74706,78900000.0
2006-02-07 15:40:00,1.74704,1.74704,1.74684,1.74684,68300002.0
2006-02-07 15:41:00,1.7467,1.7467,1.74652,1.74657,61300000.0
2006-02-07 15:42:00,1.74636,1.74636,1.74613,1.7462,126000000.0
2006-02-07 15:43:00,1.74615,1.74619,1.74606,1.74609,57500000.0
2006-02-07 15:44:00,1.74603,1.7462,1.74592,1.7462,73499999.0
2006-02-07 15:45:00,1.74626,1.74659,1.74626,1.74657,53800000.0
2006-02-07 15:46:00,1.74657,1.74663,1.74652,1.74652,29100000.0
2006-02-07 15:47:00,1.74647,1.74655,1.74639,1.74639,64470002.0
2006-02-07 15:48:00,1.74657,1.74663,1.74651,1.74659,77500000.0
2006-02-07 15:49:00,1.74666,1.74715,1.74666,1.74713,66249999.0
2006-02-07 15:50:00,1.74703,1.74703,1.74693,1.74693,23800000.0
2006-02-07 15:51:00,1.74702,1.74702,1.7469,1.74702,34900000.0
2006-02-07 15:52:00,1.74703,1.74721,1.74703,1.74707,108899999.0
2006-02-07 15:53:00,1.74703,1.74703,1.74689,1.74699,64899999.0
2006-02-07 15:54:00,1.74698,1.747,1.74682,1.74683,41000000.0
2006-02-07 15:55:00,1.74683,1.747,1.74675,1.747,61200000.0
2006-02-07 15:56:00,1.74708,1.74715,1.74706,1.74708,32800000.0
2006-02-07 15:57:00,1.74711,1.74711,1.74693,1.74693,84500001.0
2006-02-07 15:58:00,1.7469,1.7469,1.74648,1.74648,55600000.0
2006-02-07 15:59:00,1.74635,1.74637,1.74618,1.74622,24600000.0
2006-02-07 16:00:00,1.74627,1.74633,1.7462,1.7462,80099999.0
2006-02-07 16:01:00,1.74639,1.74658,1.7463,1.74643,79200001.0
2006-02-07 16:02:00,1.74647,1.74647,1.74634,1.74634,49900000.0
2006-02-07 16:03:00,1.74631,1.74638,1.7463,1.74638,11800000.0
2006-02-07 16:04:00,1.74641,1.74653,1.74641,1.74652,102700000.0
2006-02-07 16:05:00,1.74645,1.74645,1.74622,1.74639,39099999.0
2006-02-07 16:06:00,1.74643,1.74643,1.74638,1.74638,63399999.0
2006-02-07 16:07:00,1.74625,1.74628,1.74625,1.74628,16400000.0
2006-02-07 16:08:00,1.74622,1.74622,1.74608,1.74608,45200000.0
2006-02-07 16:09:00,1.746,1.7461,1.74587,1.7459,46100001.0
2006-02-07 16:10:00,1.74584,1.746,1.74584,1.74593,45800000.0
2006-02-07 16:11:00,1.74586,1.74587,1.74579,1.74587,53500000.0
2006-02-07 16:12:00,1.74577,1.74577,1.74562,1.74562,36099999.0
2006-02-07 16:13:00,1.74562,1.74562,1.74538,1.74545,69100000.0
2006-02-07 16:14:00,1.74535,1.74535,1.74517,1.74517,25900000.0
2006-02-07 16:15:00,1.74518,1.74533,1.74516,1.74529,47100000.0
2006-02-07 16:16:00,1.74517,1.74518,1.74512,1.74515,60700000.0
2006-02-07 16:17:00,1.74527,1.7455,1.74521,1.74549,65700000.0
2006-02-07 16:18:00,1.74547,1.74603,1.74547,1.74603,32200000.0
2006-02-07 16:19:00,1.74608,1.74628,1.74606,1.74628,29900000.0
2006-02-07 16:20:00,1.74637,1.74641,1.74632,1.74632,27700000.0
2006-02-07 16:21:00,1.74623,1.74623,1.74604,1.74618,38100000.0
2006-02-07 16:22:00,1.74622,1.74624,1.74608,1.74618,87499999.0
2006-02-07 16:23:00,1.74608,1.74612,1.74592,1.74592,99699999.0
2006-02-07 16:24:00,1.74603,1.74618,1.74596,1.74618,56500000.0
2006-02-07 16:25:00,1.74623,1.74629,1.74607,1.7461,82000001.0
2006-02-07 16:26:00,1.74609,1.7462,1.74609,1.74615,47200000.0
2006-02-07 16:27:00,1.74606,1.74613,1.746,1.74606,58600000.0
2006-02-07 16:28:00,1.74608,1.74622,1.74608,1.74612,87200000.0
2006-02-07 16:29:00,1.74625,1.74637,1.74625,1.74635,48500000.0
2006-02-07 16:30:00,1.74625,1.74635,1.74625,1.7463,33200000.0
2006-02-07 16:31:00,1.74633,1.7464,1.74623,1.74636,49900000.0
2006-02-07 16:32:00,1.7464,1.74643,1.74638,1.74638,22200000.0
2006-02-07 16:33:00,1.74633,1.74633,1.7461,1.7461,75500000.0
2006-02-07 16:34:00,1.7461,1.74615,1.7461,1.74615,67800000.0
2006-02-07 16:35:00,1.74603,1.74603,1.74572,1.74575,22899999.0
2006-02-07 16:36:00,1.74582,1.74594,1.74581,1.74589,70400000.0
2006-02-07 16:37:00,1.74594,1.74616,1.74594,1.74607,83499998.0
2006-02-07 16:38:00,1.74595,1.74625,1.74595,1.74608,34500000.0
2006-02-07 16:39:00,1.74595,1.74605,1.74593,1.74605,70800000.0
2006-02-07 16:40:00,1.74599,1.74615,1.74595,1.74613,64200000.0
2006-02-07 16:41:00,1.74597,1.74629,1.74597,1.74625,85499999.0
2006-02-07 16:42:00,1.74635,1.74647,1.74635,1.7464,29100000.0
2006-02-07 16:43:00,1.74619,1.74619,1.74613,1.74613,17600000.0
2006-02-07 16:44:00,1.74611,1.74611,1.74587,1.74587,21000000.0
2006-02-07 16:45:00,1.74584,1.74586,1.74564,1.74564,52400000.0
2006-02-07 16:46:00,1.74561,1.74561,1.74522,1.74522,91700000.0
2006-02-07 16:47:00,1.74505,1.74505,1.74464,1.74473,102100003.0
2006-02-07 16:48:00,1.74479,1.74485,1.74464,1.74474,39100000.0
2006-02-07 16:49:00,1.74483,1.74498,1.74477,1.74498,94000000.0
2006-02-07 16:50:00,1.74489,1.74497,1.74486,1.74486,47300000.0
2006-02-07 16:51:00,1.74483,1.74504,1.74483,1.74497,97299999.0
2006-02-07 16:52:00,1.74503,1.74505,1.745,1.74505,14600000.0
2006-02-07 16:53:00,1.74506,1.74508,1.74498,1.745,45400001.0
2006-02-07 16:54:00,1.74497,1.74538,1.74497,1.74538,88300000.0
2006-02-07 16:55:00,1.74542,1.74542,1.74523,1.74523,82600002.0
2006-02-07 16:56:00,1.74521,1.74533,1.7452,1.7452,82400000.0
2006-02-07 16:57:00,1.74528,1.74539,1.74527,1.74535,55700000.0
2006-02-07 16:58:00,1.7453,1.74537,1.74523,1.74537,57900000.0
2006-02-07 16:59:00,1.74541,1.74548,1.74533,1.74542,55899999.0
2006-02-07 17:00:00,1.74525,1.74525,1.74495,1.74495,87800000.0
2006-02-07 17:01:00,1.74506,1.74506,1.74494,1.74506,51000000.0
2006-02-07 17:02:00,1.7451,1.74517,1.745,1.74502,76700001.0
2006-02-07 17:03:00,1.74502,1.74504,1.74467,1.74467,71299999.0
2006-02-07 17:04:00,1.74452,1.74458,1.74436,1.74457,50800001.0
2006-02-07 17:05:00,1.74452,1.74454,1.74447,1.74447,36499999.0
2006-02-07 17:06:00,1.74441,1.74441,1.74398,1.74401,89400000.0
2006-02-07 17:07:00,1.74393,1.7441,1.74386,1.744,60000000.0
2006-02-07 17:08:00,1.74412,1.74443,1.74412,1.74437,88100000.0
2006-02-07 17:09:00,1.74424,1.74424,1.74411,1.74411,8600000.0
2006-02-07 17:10:00,1.74383,1.74383,1.74303,1.74308,55900000.0
2006-02-07 17:11:00,1.743,1.74318,1.74283,1.74318,59800001.0
2006-02-07 17:12:00,1.74327,1.74329,1.74286,1.74301,60300001.0
2006-02-07 17:13:00,1.74293,1.74318,1.74277,1.74277,56800000.0
2006-02-07 17:14:00,1.7428,1.7428,1.7423,1.7424,118900000.0
2006-02-07 17:15:00,1.74233,1.74233,1.74202,1.74202,46600001.0
2006-02-07 17:16:00,1.74202,1.7423,1.74201,1.7423,76600001.0
2006-02-07 17:17:00,1.7424,1.74249,1.74239,1.7424,66700001.0
2006-02-07 17:18:00,1.74244,1.74318,1.74244,1.74307,33300000.0
2006-02-07 17:19:00,1.74304,1.74304,1.74286,1.74295,51000000.0
2006-02-07 17:20:00,1.74284,1.74285,1.7426,1.74263,71200000.0
2006-02-07 17:21:00,1.74252,1.74252,1.74231,1.74243,54199999.0
2006-02-07 17:22:00,1.74244,1.74244,1.74231,1.74237,65599998.0
2006-02-07 17:23:00,1.74231,1.74241,1.74231,1.74237,59600000.0
2006-02-07 17:24:00,1.74248,1.74252,1.74243,1.74243,44200000.0
2006-02-07 17:25:00,1.74247,1.74252,1.74238,1.74249,101200001.0
2006-02-07 17:26:00,1.74259,1.74266,1.74256,1.74261,61900000.0
2006-02-07 17:27:00,1.74273,1.74273,1.74269,1.74269,8400000.0
2006-02-07 17:28:00,1.74292,1.74307,1.74292,1.74294,85299998.0
2006-02-07 17:29:00,1.74292,1.74302,1.74292,1.74302,30400000.0
2006-02-07 17:30:00,1.74294,1.74294,1.74269,1.74273,72700000.0
2006-02-07 17:31:00,1.74258,1.743,1.74258,1.743,63399998.0
2006-02-07 17:32:00,1.7431,1.74314,1.74301,1.74303,40200000.0
2006-02-07 17:33:00,1.7431,1.7431,1.7429,1.74301,68600000.0
2006-02-07 17:34:00,1.74298,1.743,1.74283,1.74283,69100000.0
2006-02-07 17:35:00,1.74283,1.74293,1.7428,1.74287,75800000.0
2006-02-07 17:36:00,1.7428,1.74285,1.74266,1.74273,73899999.0
2006-02-07 17:37:00,1.74255,1.74255,1.74217,1.74217,88200001.0
2006-02-07 17:38:00,1.74217,1.74218,1.74164,1.74164,79300000.0
2006-02-07 17:39:00,1.74148,1.74176,1.74146,1.74169,64800000.0
2006-02-07 17:40:00,1.74176,1.74179,1.74122,1.74122,43100000.0
2006-02-07 17:41:00,1.741,1.74123,1.74094,1.74123,75599999.0
2006-02-07 17:42:00,1.74133,1.74173,1.74131,1.74173,46799999.0
2006-02-07 17:43:00,1.74183,1.74196,1.74179,1.74184,46799999.0
2006-02-07 17:44:00,1.74182,1.74195,1.74182,1.74195,14900000.0
2006-02-07 17:45:00,1.74184,1.74184,1.74149,1.74164,71700001.0
2006-02-07 17:46:00,1.74165,1.74172,1.7415,1.74168,97000000.0
2006-02-07 17:47:00,1.74164,1.74164,1.74143,1.74145,26500000.0
2006-02-07 17:48:00,1.74155,1.74186,1.74155,1.74178,20900000.0
2006-02-07 17:49:00,1.74175,1.74195,1.74168,1.7419,74400001.0
2006-02-07 17:50:00,1.74184,1.74219,1.74184,1.74217,41600000.0
2006-02-07 17:51:00,1.74227,1.74246,1.74227,1.74232,13600000.0
2006-02-07 17:52:00,1.74232,1.7425,1.74232,1.7425,40100000.0
2006-02-07 17:53:00,1.7424,1.74241,1.7423,1.74241,22600000.0
2006-02-07 17:54:00,1.74245,1.74249,1.74191,1.74191,45500000.0
2006-02-07 17:55:00,1.74177,1.7418,1.74162,1.74162,39500000.0
2006-02-07 17:56:00,1.74145,1.74145,1.7413,1.7413,23000000.0
2006-02-07 17:57:00,1.74132,1.74137,1.74123,1.74127,109800001.0
2006-02-07 17:58:00,1.74128,1.74135,1.74082,1.74082,34400000.0
2006-02-07 17:59:00,1.74075,1.74079,1.7405,1.74051,62500000.0
2006-02-07 18:00:00,1.74077,1.7412,1.74077,1.74115,37300000.0
2006-02-07 18:01:00,1.74114,1.7412,1.74062,1.74062,920699997.0
2006-02-07 18:02:00,1.74053,1.74053,1.74026,1.74045,1093700000.0
2006-02-07 18:03:00,1.7405,1.74119,1.7405,1.74096,1269899999.0
2006-02-07 18:04:00,1.74106,1.74108,1.74084,1.74093,1024399995.0
2006-02-07 18:05:00,1.74089,1.74111,1.74089,1.74108,1048970002.0
2006-02-07 18:06:00,1.74113,1.74131,1.74111,1.74131,1093999997.0
2006-02-07 18:07:00,1.74139,1.74186,1.74139,1.74177,1124700001.0
2006-02-07 18:08:00,1.74182,1.74182,1.74153,1.74153,1352699993.0
2006-02-07 18:09:00,1.74145,1.74156,1.74064,1.7407,498869999.0
2006-02-07 18:10:00,1.74071,1.74113,1.74071,1.74108,835350000.0
2006-02-07 18:11:00,1.74131,1.74237,1.74131,1.74211,545300005.0
2006-02-07 18:12:00,1.74214,1.74219,1.74193,1.74205,823500004.0
2006-02-07 18:13:00,1.74207,1.74209,1.74193,1.742,543699999.0
2006-02-07 18:14:00,1.74207,1.74239,1.74198,1.74226,931999998.0
2006-02-07 18:15:00,1.74236,1.74246,1.74232,1.74232,854799998.0
2006-02-07 18:16:00,1.74232,1.74232,1.74214,1.74217,867099995.0
2006-02-07 18:17:00,1.7422,1.7424,1.74219,1.74238,411800000.0
2006-02-07 18:18:00,1.7424,1.74257,1.74234,1.74241,645099997.0
2006-02-07 18:19:00,1.74252,1.74323,1.74252,1.74323,570100001.0
2006-02-07 18:20:00,1.74338,1.74358,1.74338,1.74347,447100001.0
2006-02-07 18:21:00,1.74343,1.74343,1.74287,1.74287,879899998.0
2006-02-07 18:22:00,1.74287,1.74287,1.74268,1.74284,562650006.0
2006-02-07 18:23:00,1.74294,1.74337,1.74287,1.74331,861599999.0
2006-02-07 18:24:00,1.74328,1.74328,1.74297,1.74302,737299999.0
2006-02-07 18:25:00,1.74296,1.74311,1.74289,1.74296,637599995.0
2006-02-07 18:26:00,1.74292,1.74298,1.74283,1.74295,501299999.0
2006-02-07 18:27:00,1.74295,1.74295,1.74285,1.74295,687600000.0
2006-02-07 18:28:00,1.74291,1.74291,1.74273,1.74285,480400001.0
2006-02-07 18:29:00,1.7428,1.74285,1.74268,1.74282,639600000.0
2006-02-07 18:30:00,1.74286,1.74305,1.74286,1.74289,672999998.0
2006-02-07 18:31:00,1.74287,1.74299,1.74272,1.7428,385199999.0
2006-02-07 18:32:00,1.74276,1.74276,1.74254,1.74254,368299999.0
2006-02-07 18:33:00,1.7425,1.74263,1.74244,1.74244,663100000.0
2006-02-07 18:34:00,1.74238,1.74246,1.74225,1.74233,602299998.0
2006-02-07 18:35:00,1.74237,1.74269,1.74237,1.7426,469299996.0
2006-02-07 18:36:00,1.74267,1.74277,1.74259,1.74271,92900000.0
2006-02-07 18:37:00,1.74273,1.74277,1.74253,1.74253,126800000.0
2006-02-07 18:38:00,1.74257,1.74293,1.74257,1.74293,161599999.0
2006-02-07 18:39:00,1.74299,1.7433,1.74299,1.74315,263299999.0
2006-02-07 18:40:00,1.74315,1.74329,1.74305,1.7432,390300002.0
2006-02-07 18:41:00,1.74318,1.74331,1.74295,1.74298,456900001.0
2006-02-07 18:42:00,1.74292,1.74292,1.74266,1.74266,144600002.0
2006-02-07 18:43:00,1.7427,1.7428,1.7427,1.7428,67700000.0
2006-02-07 18:44:00,1.74277,1.74296,1.74277,1.74294,460749998.0
2006-02-07 18:45:00,1.74298,1.74313,1.74294,1.74313,231400002.0
2006-02-07 18:46:00,1.74313,1.74313,1.74293,1.743,219700000.0
2006-02-07 18:47:00,1.74308,1.74342,1.74308,1.74339,231400001.0
2006-02-07 18:48:00,1.74335,1.74348,1.7433,1.7434,372199995.0
2006-02-07 18:49:00,1.74342,1.74347,1.74342,1.74345,68300000.0
2006-02-07 18:50:00,1.74354,1.74365,1.74353,1.74356,189899999.0
2006-02-07 18:51:00,1.74356,1.74357,1.74337,1.74339,520500000.0
2006-02-07 18:52:00,1.74329,1.74345,1.74326,1.74328,565000000.0
2006-02-07 18:53:00,1.74325,1.74345,1.74325,1.74332,422800000.0
2006-02-07 18:54:00,1.74343,1.74361,1.74339,1.74348,301000001.0
2006-02-07 18:55:00,1.74342,1.74352,1.74338,1.74349,714199998.0
2006-02-07 18:56:00,1.74352,1.74382,1.74352,1.74382,191899998.0
2006-02-07 18:57:00,1.74382,1.74416,1.74382,1.74395,497199998.0
2006-02-07 18:58:00,1.74392,1.74406,1.74377,1.74395,566900002.0
2006-02-07 18:59:00,1.74401,1.74433,1.744,1.744,441300000.0
2006-02-07 19:00:00,1.74393,1.74409,1.74385,1.74385,208200000.0
2006-02-07 19:01:00,1.74383,1.74393,1.74371,1.74371,90200001.0
2006-02-07 19:02:00,1.7437,1.74375,1.74365,1.74367,357300002.0
2006-02-07 19:03:00,1.74365,1.74365,1.7434,1.7434,636000003.0
2006-02-07 19:04:00,1.74345,1.74352,1.74334,1.74345,271700000.0
2006-02-07 19:05:00,1.74343,1.74343,1.74335,1.74336,107500000.0
2006-02-07 19:06:00,1.74339,1.74352,1.7433,1.74352,581299998.0
2006-02-07 19:07:00,1.7436,1.74411,1.7436,1.74411,401799995.0
2006-02-07 19:08:00,1.74416,1.74434,1.74413,1.74418,641349995.0
2006-02-07 19:09:00,1.74415,1.74417,1.74396,1.74398,307399999.0
2006-02-07 19:10:00,1.7439,1.7439,1.74376,1.74377,455700001.0
2006-02-07 19:11:00,1.74377,1.74385,1.74377,1.74378,70000000.0
2006-02-07 19:12:00,1.7438,1.74392,1.7438,1.74388,241900000.0
2006-02-07 19:13:00,1.74397,1.74421,1.74395,1.74415,448499997.0
2006-02-07 19:14:00,1.74422,1.7444,1.74422,1.74433,234099997.0
2006-02-07 19:15:00,1.74438,1.74446,1.74437,1.74441,371899999.0
2006-02-07 19:16:00,1.74435,1.74435,1.74424,1.74429,171799997.0
2006-02-07 19:17:00,1.74432,1.74434,1.74426,1.74427,221499999.0
2006-02-07 19:18:00,1.74425,1.74431,1.74417,1.74426,295600001.0
2006-02-07 19:19:00,1.74425,1.74431,1.74414,1.74425,375099998.0
2006-02-07 19:20:00,1.74422,1.74432,1.74419,1.7443,303199998.0
2006-02-07 19:21:00,1.74431,1.74431,1.74418,1.74428,473699998.0
2006-02-07 19:22:00,1.74433,1.74462,1.74431,1.74459,342800000.0
2006-02-07 19:23:00,1.74456,1.74464,1.74439,1.74439,312800005.0
2006-02-07 19:24:00,1.74437,1.74445,1.74437,1.74437,76800000.0
2006-02-07 19:25:00,1.74437,1.74443,1.74433,1.74443,89500000.0
2006-02-07 19:26:00,1.7445,1.74463,1.74449,1.74453,326399998.0
2006-02-07 19:27:00,1.74464,1.74495,1.74464,1.74495,522000001.0
2006-02-07 19:28:00,1.74498,1.74508,1.74482,1.74497,356099997.0
2006-02-07 19:29:00,1.7451,1.74531,1.74504,1.74504,247400001.0
2006-02-07 19:30:00,1.74505,1.74552,1.74504,1.74552,499800004.0
2006-02-07 19:31:00,1.74562,1.74588,1.74562,1.74578,259700001.0
2006-02-07 19:32:00,1.74571,1.74571,1.74552,1.74556,330800001.0
2006-02-07 19:33:00,1.74556,1.74556,1.74539,1.74539,220899999.0
2006-02-07 19:34:00,1.74527,1.7454,1.74516,1.74517,211800000.0
2006-02-07 19:35:00,1.7451,1.74523,1.74505,1.74523,356899999.0
2006-02-07 19:36:00,1.74518,1.74518,1.74481,1.74492,398600000.0
2006-02-07 19:37:00,1.74485,1.74495,1.74483,1.7449,265500001.0
2006-02-07 19:38:00,1.74493,1.74508,1.74493,1.74508,73499999.0
2006-02-07 19:39:00,1.74519,1.74571,1.74519,1.74571,155900002.0
2006-02-07 19:40:00,1.74568,1.74569,1.74523,1.74533,389499998.0
2006-02-07 19:41:00,1.7453,1.74538,1.74527,1.7453,330299999.0
2006-02-07 19:42:00,1.74529,1.74535,1.74523,1.74527,209600000.0
2006-02-07 19:43:00,1.74527,1.74532,1.74523,1.74527,167699998.0
2006-02-07 19:44:00,1.74519,1.7453,1.74512,1.74512,453399998.0
2006-02-07 19:45:00,1.74512,1.74519,1.74508,1.74516,219099997.0
2006-02-07 19:46:00,1.74518,1.74523,1.74515,1.7452,245000000.0
2006-02-07 19:47:00,1.74517,1.74517,1.74503,1.74503,150300001.0
2006-02-07 19:48:00,1.74502,1.74513,1.74501,1.74508,170900001.0
2006-02-07 19:49:00,1.74518,1.74533,1.74517,1.74533,375319998.0
2006-02-07 19:50:00,1.74537,1.74579,1.74537,1.74577,307299999.0
2006-02-07 19:51:00,1.74575,1.74575,1.74545,1.74555,379399994.0
2006-02-07 19:52:00,1.7456,1.7458,1.7456,1.74569,193200002.0
2006-02-07 19:53:00,1.74567,1.74582,1.74567,1.74582,57200000.0
2006-02-07 19:54:00,1.74586,1.74586,1.74563,1.74563,214800000.0
2006-02-07 19:55:00,1.74555,1.74569,1.74555,1.74569,65999999.0
2006-02-07 19:56:00,1.74568,1.74572,1.74555,1.74572,271900001.0
2006-02-07 19:57:00,1.74565,1.74565,1.74525,1.74525,394900002.0
2006-02-07 19:58:00,1.74527,1.74533,1.74512,1.74512,370500001.0
2006-02-07 19:59:00,1.74506,1.74512,1.74495,1.74495,310400001.0
2006-02-07 20:00:00,1.74495,1.74495,1.7449,1.74495,210299999.0
2006-02-07 20:01:00,1.74497,1.74503,1.74494,1.74503,183700001.0
2006-02-07 20:02:00,1.74509,1.74521,1.74503,1.74503,133600000.0
2006-02-07 20:03:00,1.74499,1.74504,1.74493,1.745,114799999.0
2006-02-07 20:04:00,1.74502,1.74509,1.74499,1.74507,161700000.0
2006-02-07 20:05:00,1.74507,1.74517,1.74507,1.7451,209300003.0
2006-02-07 20:06:00,1.74512,1.74531,1.74512,1.74527,191899999.0
2006-02-07 20:07:00,1.74527,1.74532,1.74521,1.74529,131199998.0
2006-02-07 20:08:00,1.74533,1.74533,1.74524,1.74533,329200000.0
2006-02-07 20:09:00,1.74531,1.74553,1.74531,1.7455,164199999.0
2006-02-07 20:10:00,1.74556,1.74621,1.74556,1.74621,173900002.0
2006-02-07 20:11:00,1.74632,1.74632,1.74619,1.74624,61300001.0
2006-02-07 20:12:00,1.74621,1.7463,1.7461,1.74611,509200001.0
2006-02-07 20:13:00,1.74605,1.74617,1.74586,1.74586,212300001.0
2006-02-07 20:14:00,1.7459,1.74595,1.74582,1.74583,163200002.0
2006-02-07 20:15:00,1.74575,1.74575,1.74534,1.74537,448300002.0
2006-02-07 20:16:00,1.74526,1.7454,1.74522,1.7454,130800001.0
2006-02-07 20:17:00,1.74539,1.74539,1.74503,1.74503,37200000.0
2006-02-07 20:18:00,1.74495,1.74495,1.74464,1.74464,113299999.0
2006-02-07 20:19:00,1.74461,1.74462,1.74454,1.74457,188800002.0
2006-02-07 20:20:00,1.74448,1.74467,1.74439,1.74461,299600001.0
2006-02-07 20:21:00,1.7446,1.74478,1.7446,1.74478,114900000.0
2006-02-07 20:22:00,1.74485,1.74515,1.74485,1.74515,130500001.0
2006-02-07 20:23:00,1.74522,1.74542,1.74518,1.74542,314999998.0
2006-02-07 20:24:00,1.74542,1.74542,1.74528,1.74529,92600000.0
2006-02-07 20:25:00,1.74527,1.74528,1.74515,1.74525,412270003.0
2006-02-07 20:26:00,1.74518,1.74522,1.74508,1.7451,562499993.0
2006-02-07 20:27:00,1.74513,1.74515,1.745,1.74515,325499998.0
2006-02-07 20:28:00,1.74515,1.74525,1.74511,1.74518,402099998.0
2006-02-07 20:29:00,1.74527,1.74549,1.74527,1.74538,256299999.0
2006-02-07 20:30:00,1.74543,1.74559,1.74542,1.74558,871499993.0
2006-02-07 20:31:00,1.74562,1.74568,1.74551,1.74568,500900001.0
2006-02-07 20:32:00,1.7457,1.74578,1.74565,1.7457,656600001.0
2006-02-07 20:33:00,1.7457,1.74578,1.74562,1.7457,244299998.0
2006-02-07 20:34:00,1.74573,1.74573,1.74561,1.74561,137249997.0
2006-02-07 20:35:00,1.7456,1.74565,1.74558,1.74558,136699997.0
2006-02-07 20:36:00,1.74557,1.74558,1.74546,1.74548,162499999.0
2006-02-07 20:37:00,1.74535,1.74543,1.74511,1.74511,196200002.0
2006-02-07 20:38:00,1.74507,1.74515,1.745,1.74508,385999999.0
2006-02-07 20:39:00,1.74515,1.74518,1.74505,1.7451,193500003.0
2006-02-07 20:40:00,1.74512,1.74526,1.74512,1.74512,192500000.0
2006-02-07 20:41:00,1.74504,1.74519,1.74504,1.74519,251800000.0
2006-02-07 20:42:00,1.74518,1.74535,1.74518,1.74535,80700001.0
2006-02-07 20:43:00,1.7454,1.74544,1.74532,1.74536,196800001.0
2006-02-07 20:44:00,1.74527,1.74528,1.74514,1.74518,351100000.0
2006-02-07 20:45:00,1.74514,1.74514,1.74502,1.74513,35100000.0
2006-02-07 20:46:00,1.74514,1.74514,1.74505,1.74505,90600000.0
2006-02-07 20:47:00,1.74496,1.74496,1.7446,1.74485,553599996.0
2006-02-07 20:48:00,1.74481,1.745,1.74466,1.745,180000000.0
2006-02-07 20:49:00,1.74504,1.74504,1.7449,1.74495,73700000.0
2006-02-07 20:50:00,1.74492,1.74493,1.74484,1.74486,416299997.0
2006-02-07 20:51:00,1.7449,1.74502,1.74487,1.74491,379699996.0
2006-02-07 20:52:00,1.74487,1.74509,1.74487,1.74497,255899999.0
2006-02-07 20:53:00,1.74496,1.745,1.7448,1.7448,675400002.0
2006-02-07 20:54:00,1.7448,1.74485,1.74477,1.74477,290099999.0
2006-02-07 20:55:00,1.74478,1.74487,1.74463,1.74487,327999999.0
2006-02-07 20:56:00,1.74491,1.74515,1.74469,1.74514,421199999.0
2006-02-07 20:57:00,1.74519,1.7454,1.74494,1.74497,555499999.0
2006-02-07 20:58:00,1.745,1.74517,1.745,1.74517,182099999.0
2006-02-07 20:59:00,1.74521,1.74538,1.74521,1.74538,480699999.0
2006-02-07 21:00:00,1.74533,1.74543,1.74526,1.74527,318099999.0
2006-02-07 21:01:00,1.74521,1.74533,1.74519,1.74528,367449998.0
2006-02-07 21:02:00,1.74527,1.74532,1.7451,1.74532,198600003.0
2006-02-07 21:03:00,1.74532,1.74539,1.74532,1.74538,248600000.0
2006-02-07 21:04:00,1.7454,1.74545,1.74535,1.74542,162900000.0
2006-02-07 21:05:00,1.7454,1.74542,1.74534,1.74534,210900000.0
2006-02-07 21:06:00,1.74534,1.74575,1.74534,1.74575,217000002.0
2006-02-07 21:07:00,1.74581,1.74603,1.74581,1.74603,78799998.0
2006-02-07 21:08:00,1.74603,1.74603,1.74567,1.74567,31700000.0
2006-02-07 21:09:00,1.74558,1.74565,1.74555,1.7456,185199999.0
2006-02-07 21:10:00,1.74567,1.74573,1.74567,1.74567,155000000.0
2006-02-07 21:11:00,1.74569,1.74578,1.74567,1.74567,167399999.0
2006-02-07 21:12:00,1.74567,1.74581,1.74567,1.74575,116700001.0
2006-02-07 21:13:00,1.7457,1.74576,1.74565,1.74566,116600000.0
2006-02-07 21:14:00,1.74575,1.74596,1.74575,1.74596,325299998.0
2006-02-07 21:15:00,1.74604,1.74608,1.74592,1.74596,234700001.0
2006-02-07 21:16:00,1.74595,1.74595,1.7459,1.7459,40800000.0
2006-02-07 21:17:00,1.74593,1.74606,1.74592,1.74603,202600000.0
2006-02-07 21:18:00,1.74601,1.74602,1.7459,1.7459,38700000.0
2006-02-07 21:19:00,1.74592,1.74592,1.74585,1.74587,102600000.0
2006-02-07 21:20:00,1.7458,1.7458,1.74554,1.74554,264300001.0
2006-02-07 21:21:00,1.7455,1.7455,1.7454,1.7454,165699998.0
2006-02-07 21:22:00,1.74537,1.74542,1.74532,1.74532,216899998.0
2006-02-07 21:23:00,1.7453,1.7453,1.74503,1.74521,44600000.0
2006-02-07 21:24:00,1.7452,1.7452,1.74515,1.7452,233299999.0
2006-02-07 21:25:00,1.74525,1.74537,1.74525,1.74528,100700000.0
2006-02-07 21:26:00,1.7453,1.7453,1.7453,1.7453,22100000.0
2006-02-07 21:27:00,1.74529,1.74529,1.74522,1.74522,125500000.0
2006-02-07 21:28:00,1.74518,1.74522,1.74505,1.74515,215300000.0
2006-02-07 21:29:00,1.74508,1.7451,1.74496,1.74505,109000001.0
2006-02-07 21:30:00,1.74505,1.74505,1.74505,1.74505,12700000.0
2006-02-07 21:31:00,1.74507,1.74511,1.74491,1.74491,73700000.0
2006-02-07 21:32:00,1.74493,1.74493,1.74475,1.74483,280100002.0
2006-02-07 21:33:00,1.74495,1.74498,1.74487,1.74493,210600000.0
2006-02-07 21:34:00,1.74501,1.74511,1.74496,1.74496,238100003.0
2006-02-07 21:35:00,1.745,1.745,1.74495,1.74495,36999999.0
2006-02-07 21:36:00,1.74499,1.7451,1.74499,1.74507,96900000.0
2006-02-07 21:37:00,1.74505,1.74512,1.74499,1.74499,190800000.0
2006-02-07 21:38:00,1.74493,1.74498,1.7449,1.7449,146200001.0
2006-02-07 21:39:00,1.74498,1.74498,1.74495,1.74495,36300000.0
2006-02-07 21:40:00,1.74492,1.74493,1.74487,1.7449,127400001.0
2006-02-07 21:41:00,1.74491,1.74493,1.74482,1.74483,150300000.0
2006-02-07 21:42:00,1.74483,1.74488,1.7448,1.7448,121099997.0
2006-02-07 21:43:00,1.74475,1.74481,1.74468,1.74468,96499999.0
2006-02-07 21:44:00,1.74469,1.74482,1.74469,1.74473,112300001.0
2006-02-07 21:45:00,1.74472,1.74475,1.74472,1.74475,55600000.0
2006-02-07 21:46:00,1.74473,1.74473,1.74465,1.74465,88800001.0
2006-02-07 21:47:00,1.74466,1.74474,1.74463,1.74463,237600001.0
2006-02-07 21:48:00,1.7446,1.74474,1.7446,1.74468,109200001.0
2006-02-07 21:49:00,1.74468,1.74483,1.74468,1.74478,118500000.0
2006-02-07 21:50:00,1.74478,1.74478,1.74475,1.74475,36900000.0
2006-02-07 21:51:00,1.74473,1.74475,1.74467,1.74473,124600001.0
2006-02-07 21:52:00,1.74476,1.74476,1.74463,1.74466,64899999.0
2006-02-07 21:53:00,1.74467,1.7447,1.74452,1.74452,39400000.0
2006-02-07 21:54:00,1.74454,1.74459,1.74445,1.74454,92100000.0
2006-02-07 21:55:00,1.74457,1.74465,1.74453,1.7446,288399997.0
2006-02-07 21:56:00,1.7446,1.74465,1.7446,1.74465,97600000.0
2006-02-07 21:57:00,1.74471,1.74471,1.74456,1.7446,106300002.0
2006-02-07 21:58:00,1.74463,1.74477,1.74463,1.74477,73099999.0
2006-02-07 21:59:00,1.74481,1.74496,1.74465,1.74475,471200001.0
2006-02-07 22:00:00,1.74485,1.74512,1.74485,1.74507,144799999.0
2006-02-07 22:01:00,1.74505,1.74511,1.74493,1.74493,122800000.0
2006-02-07 22:02:00,1.7449,1.74506,1.74486,1.74505,198600000.0
2006-02-07 22:03:00,1.745,1.745,1.74497,1.745,58100000.0
2006-02-07 22:04:00,1.745,1.74519,1.745,1.74509,295600002.0
2006-02-07 22:05:00,1.74512,1.74518,1.74509,1.74513,183300002.0
2006-02-07 22:06:00,1.74507,1.74507,1.745,1.745,48699999.0
2006-02-07 22:07:00,1.74508,1.74514,1.74502,1.74502,56900001.0
2006-02-07 22:08:00,1.74495,1.74495,1.7448,1.7448,93900002.0
2006-02-07 22:09:00,1.74475,1.74487,1.74475,1.74487,28900000.0
2006-02-07 22:10:00,1.74477,1.7448,1.74475,1.7448,20900000.0
2006-02-07 22:11:00,1.74486,1.74495,1.74486,1.7449,55200000.0
2006-02-07 22:12:00,1.7449,1.74493,1.74485,1.74487,199000001.0
2006-02-07 22:13:00,1.7449,1.74493,1.7449,1.7449,55300001.0
2006-02-07 22:14:00,1.7449,1.7449,1.7449,1.7449,57500000.0
2006-02-07 22:15:00,1.74498,1.74508,1.74488,1.74495,267600000.0
2006-02-07 22:16:00,1.74491,1.74496,1.74473,1.74474,279199999.0
2006-02-07 22:17:00,1.7447,1.74475,1.7446,1.74475,42100000.0
2006-02-07 22:18:00,1.74476,1.7448,1.74468,1.74468,83700000.0
2006-02-07 22:19:00,1.74465,1.7447,1.74465,1.7447,90699999.0
2006-02-07 22:20:00,1.7447,1.74475,1.74467,1.74467,62700000.0
2006-02-07 22:21:00,1.74472,1.74473,1.74459,1.74473,87700000.0
2006-02-07 22:22:00,1.74477,1.74494,1.74477,1.74484,63300000.0
2006-02-07 22:23:00,1.74488,1.74505,1.74487,1.74489,188099998.0
2006-02-07 22:24:00,1.74488,1.74494,1.7448,1.7448,58500001.0
2006-02-07 22:25:00,1.74478,1.7448,1.74475,1.74478,65600001.0
2006-02-07 22:26:00,1.7448,1.74485,1.7448,1.74485,21700000.0
2006-02-07 22:27:00,1.7448,1.74485,1.74472,1.7448,15846994.0
2006-02-07 22:28:00,1.74485,1.74485,1.74475,1.7448,41100000.0
2006-02-07 22:29:00,1.74482,1.74497,1.74477,1.74477,221300001.0
2006-02-07 22:30:00,1.74479,1.74489,1.74479,1.74485,78299999.0
2006-02-07 22:31:00,1.74485,1.74485,1.74483,1.74485,52300000.0
2006-02-07 22:32:00,1.74485,1.7449,1.74485,1.74485,314899996.0
2006-02-07 22:33:00,1.74477,1.74477,1.74441,1.74441,115600000.0
2006-02-07 22:34:00,1.74437,1.74445,1.74432,1.74432,170300000.0
2006-02-07 22:35:00,1.7444,1.74459,1.7444,1.74456,16100000.0
2006-02-07 22:36:00,1.74455,1.74455,1.74445,1.74445,27000000.0
2006-02-07 22:37:00,1.74455,1.74455,1.7445,1.7445,95000000.0
2006-02-07 22:38:00,1.74454,1.74462,1.74449,1.74459,38000000.0
2006-02-07 22:39:00,1.7446,1.7446,1.7446,1.7446,30500000.0
2006-02-07 22:40:00,1.74458,1.74458,1.7445,1.74452,85400001.0
2006-02-07 22:41:00,1.7445,1.74464,1.7445,1.74464,85300001.0
2006-02-07 22:42:00,1.74463,1.74471,1.7446,1.74468,78200001.0
2006-02-07 22:43:00,1.74455,1.74455,1.74445,1.74447,77400000.0
2006-02-07 22:44:00,1.7445,1.74463,1.7445,1.74461,115700000.0
2006-02-07 22:45:00,1.74465,1.74483,1.74465,1.74483,34100000.0
2006-02-07 22:46:00,1.7448,1.7448,1.74449,1.74449,42600000.0
2006-02-07 22:47:00,1.74442,1.74442,1.74408,1.74418,98700000.0
2006-02-07 22:48:00,1.74414,1.74415,1.74402,1.74402,74700000.0
2006-02-07 22:49:00,1.74399,1.74402,1.74394,1.74402,63400000.0
2006-02-07 22:50:00,1.74405,1.74415,1.74402,1.7441,44700001.0
2006-02-07 22:51:00,1.74404,1.7441,1.74404,1.7441,30700000.0
2006-02-07 22:52:00,1.74421,1.74421,1.74415,1.74415,12100000.0
2006-02-07 22:53:00,1.74414,1.74414,1.74382,1.74382,66999999.0
2006-02-07 22:54:00,1.74365,1.74365,1.74336,1.74336,78200000.0
2006-02-07 22:55:00,1.74338,1.74346,1.74337,1.74341,91299998.0
2006-02-07 22:56:00,1.74333,1.74333,1.74297,1.74297,102800000.0
2006-02-07 22:57:00,1.74308,1.74313,1.74296,1.74313,57300000.0
2006-02-07 22:58:00,1.743,1.74327,1.743,1.74327,85099997.0
2006-02-07 22:59:00,1.74326,1.74326,1.74303,1.74307,117499998.0
2006-02-07 23:00:00,1.74305,1.74305,1.74297,1.74304,69800002.0
2006-02-07 23:01:00,1.7433,1.7433,1.74325,1.7433,28399999.0
2006-02-07 23:02:00,1.7433,1.74335,1.7433,1.74335,12000000.0
2006-02-07 23:03:00,1.74337,1.74347,1.74337,1.74342,36400000.0
2006-02-07 23:04:00,1.74343,1.74343,1.74336,1.74341,85300000.0
2006-02-07 23:05:00,1.74347,1.74347,1.74338,1.74338,30600000.0
2006-02-07 23:06:00,1.74338,1.74347,1.74334,1.74334,76700001.0
2006-02-07 23:07:00,1.7433,1.74335,1.7433,1.74335,80500000.0
2006-02-07 23:08:00,1.74336,1.74344,1.74336,1.74344,10800000.0
2006-02-07 23:09:00,1.74356,1.74373,1.74356,1.74373,26700000.0
2006-02-07 23:10:00,1.74376,1.74388,1.74365,1.74365,40000001.0
2006-02-07 23:11:00,1.74362,1.74362,1.74346,1.7435,97199998.0
2006-02-07 23:12:00,1.74352,1.7436,1.74349,1.7435,60700001.0
2006-02-07 23:13:00,1.74357,1.74363,1.7435,1.74363,41900000.0
2006-02-07 23:14:00,1.74355,1.74372,1.74341,1.74372,127500000.0
2006-02-07 23:15:00,1.74368,1.74368,1.7435,1.7435,13900000.0
2006-02-07 23:16:00,1.74353,1.74353,1.74347,1.74348,37700000.0
2006-02-07 23:17:00,1.74353,1.7436,1.74348,1.7435,36300000.0
2006-02-07 23:18:00,1.74342,1.74342,1.74321,1.74326,52600000.0
2006-02-07 23:19:00,1.74318,1.74328,1.74312,1.74317,50499999.0
2006-02-07 23:20:00,1.74324,1.74333,1.74324,1.74332,35800001.0
2006-02-07 23:21:00,1.74326,1.74331,1.74315,1.74317,95500000.0
2006-02-07 23:22:00,1.74312,1.74323,1.74311,1.74317,44146994.0
2006-02-07 23:23:00,1.74308,1.74322,1.74305,1.74322,82999998.0
2006-02-07 23:24:00,1.74327,1.74342,1.74327,1.74342,26600000.0
2006-02-07 23:25:00,1.7434,1.7434,1.7434,1.7434,11400000.0
2006-02-07 23:26:00,1.74338,1.74338,1.74332,1.74337,44900000.0
2006-02-07 23:27:00,1.74341,1.7435,1.74341,1.7435,38500001.0
2006-02-07 23:28:00,1.74357,1.74372,1.74357,1.74359,64199998.0
2006-02-07 23:29:00,1.74369,1.7438,1.74364,1.74364,181000001.0
2006-02-07 23:30:00,1.74358,1.74373,1.74356,1.74373,82000000.0
2006-02-07 23:31:00,1.74367,1.74387,1.74367,1.7438,31000000.0
2006-02-07 23:32:00,1.74384,1.74415,1.74384,1.74415,44200000.0
2006-02-07 23:33:00,1.74425,1.7444,1.74425,1.74429,31800000.0
2006-02-07 23:34:00,1.74435,1.74449,1.74435,1.7444,82600000.0
2006-02-07 23:35:00,1.74442,1.74467,1.74442,1.74467,60699998.0
2006-02-07 23:36:00,1.74467,1.74478,1.74467,1.74478,15400000.0
2006-02-07 23:37:00,1.74489,1.74491,1.74489,1.74491,9600000.0
2006-02-07 23:38:00,1.74481,1.74494,1.7448,1.74485,101799998.0
2006-02-07 23:39:00,1.74478,1.74483,1.74475,1.74475,62499999.0
2006-02-07 23:40:00,1.7448,1.7448,1.7447,1.7447,9800000.0
2006-02-07 23:41:00,1.74458,1.74458,1.74458,1.74458,8000000.0
2006-02-07 23:42:00,1.74463,1.74463,1.74452,1.74454,4600000.0
2006-02-07 23:43:00,1.74451,1.74463,1.74451,1.74455,45300000.0
2006-02-07 23:44:00,1.7445,1.7445,1.7445,1.7445,8300000.0
2006-02-07 23:45:00,1.74457,1.7446,1.74447,1.7446,40900000.0
2006-02-07 23:46:00,1.74466,1.74474,1.74466,1.74474,1900000.0
2006-02-07 23:47:00,1.74486,1.7449,1.74465,1.74465,77699999.0
2006-02-07 23:48:00,1.74462,1.74469,1.74462,1.74468,10200000.0
2006-02-07 23:49:00,1.74479,1.74479,1.74473,1.74473,79200000.0
2006-02-07 23:50:00,1.74472,1.74475,1.74465,1.74465,37100000.0
2006-02-07 23:51:00,1.74457,1.7446,1.74457,1.7446,1100000.0
2006-02-07 23:52:00,1.7446,1.7446,1.7446,1.7446,21700001.0
2006-02-07 23:53:00,1.7446,1.7446,1.7446,1.7446,7300000.0
2006-02-07 23:54:00,1.74452,1.74468,1.74452,1.74465,97500000.0
2006-02-07 23:55:00,1.74458,1.74462,1.74456,1.74461,36699999.0
2006-02-07 23:56:00,1.7446,1.74465,1.7446,1.74465,15900000.0
2006-02-07 23:57:00,1.74458,1.74469,1.74458,1.74466,96499998.0
2006-02-07 23:58:00,1.74458,1.74458,1.74427,1.74427,12000000.0
2006-02-07 23:59:00,1.74425,1.74425,1.74425,1.74425,40800001.0
2006-02-08 00:00:00,1.74423,1.74425,1.74423,1.74425,23500000.0
2006-02-08 00:01:00,1.74428,1.74461,1.74428,1.74441,83400000.0
2006-02-08 00:02:00,1.74431,1.7445,1.74428,1.74429,97400002.0
2006-02-08 00:03:00,1.74447,1.74455,1.74425,1.74448,158799999.0
2006-02-08 00:04:00,1.7446,1.74467,1.74439,1.74452,87500000.0
2006-02-08 00:05:00,1.74485,1.74535,1.74477,1.74535,51000000.0
2006-02-08 00:06:00,1.74563,1.7457,1.74531,1.74536,69000000.0
2006-02-08 00:07:00,1.74512,1.74525,1.74503,1.74503,63500000.0
2006-02-08 00:08:00,1.7449,1.74504,1.74474,1.74482,90499998.0
2006-02-08 00:09:00,1.74495,1.74517,1.74489,1.74505,94500001.0
2006-02-08 00:10:00,1.7454,1.74569,1.74528,1.74561,42399999.0
2006-02-08 00:11:00,1.74553,1.74601,1.74546,1.74601,77599999.0
2006-02-08 00:12:00,1.74595,1.74596,1.74553,1.74555,79600000.0
2006-02-08 00:13:00,1.74551,1.74577,1.74545,1.74571,86100000.0
2006-02-08 00:14:00,1.74558,1.74577,1.74546,1.74572,86100000.0
2006-02-08 00:15:00,1.7459,1.7459,1.74534,1.74538,102600000.0
2006-02-08 00:16:00,1.74572,1.74622,1.74572,1.74622,43700000.0
2006-02-08 00:17:00,1.7463,1.74653,1.74599,1.74599,95300000.0
2006-02-08 00:18:00,1.74588,1.74588,1.74546,1.74568,63600000.0
2006-02-08 00:19:00,1.74577,1.74577,1.74543,1.74547,77100001.0
2006-02-08 00:20:00,1.74544,1.74567,1.74544,1.74565,44200000.0
2006-02-08 00:21:00,1.74445,1.74576,1.74445,1.74576,65000000.0
2006-02-08 00:22:00,1.74577,1.74597,1.74577,1.74597,36400000.0
2006-02-08 00:23:00,1.74613,1.74616,1.74594,1.74602,69200000.0
2006-02-08 00:24:00,1.74602,1.74605,1.74588,1.74599,64600001.0
2006-02-08 00:25:00,1.74598,1.74612,1.74575,1.74591,76100000.0
2006-02-08 00:26:00,1.74593,1.74603,1.74582,1.74594,17100000.0
2006-02-08 00:27:00,1.74605,1.74611,1.74582,1.74591,101800001.0
2006-02-08 00:28:00,1.7459,1.74636,1.74583,1.74635,97000001.0
2006-02-08 00:29:00,1.74627,1.74638,1.74588,1.74607,157099999.0
2006-02-08 00:30:00,1.74617,1.74619,1.7456,1.74564,54900000.0
2006-02-08 00:31:00,1.74554,1.74577,1.74544,1.74549,86799999.0
2006-02-08 00:32:00,1.74543,1.74562,1.74535,1.74561,73399999.0
2006-02-08 00:33:00,1.74565,1.74571,1.74545,1.7456,63200001.0
2006-02-08 00:34:00,1.74556,1.74571,1.7455,1.74562,102400001.0
2006-02-08 00:35:00,1.74557,1.74572,1.7455,1.74556,59100000.0
2006-02-08 00:36:00,1.74584,1.7459,1.74574,1.7458,19900000.0
2006-02-08 00:37:00,1.74577,1.74593,1.74577,1.74587,57100000.0
2006-02-08 00:38:00,1.74577,1.74577,1.74575,1.74575,29800000.0
2006-02-08 00:39:00,1.74585,1.74585,1.7458,1.7458,13400000.0
2006-02-08 00:40:00,1.74585,1.74585,1.74585,1.74585,7600000.0
2006-02-08 00:41:00,1.74582,1.74585,1.7458,1.74585,47000000.0
2006-02-08 00:42:00,1.74584,1.74603,1.7458,1.74598,103000001.0
2006-02-08 00:43:00,1.74621,1.74643,1.74621,1.74636,27400000.0
2006-02-08 00:44:00,1.74631,1.74631,1.74623,1.74629,51900000.0
2006-02-08 00:45:00,1.74626,1.7464,1.74618,1.7464,38600000.0
2006-02-08 00:46:00,1.74634,1.74634,1.74617,1.74617,74300000.0
2006-02-08 00:47:00,1.74613,1.74628,1.74613,1.74628,62400000.0
2006-02-08 00:48:00,1.74624,1.74635,1.74624,1.74635,61899998.0
2006-02-08 00:49:00,1.7463,1.74633,1.74626,1.74626,27700000.0
2006-02-08 00:50:00,1.74635,1.74635,1.7463,1.7463,26999999.0
2006-02-08 00:51:00,1.74635,1.74635,1.74635,1.74635,16000000.0
2006-02-08 00:52:00,1.74637,1.74643,1.74635,1.74643,23200000.0
2006-02-08 00:53:00,1.74638,1.74645,1.74638,1.74642,51300000.0
2006-02-08 00:54:00,1.74651,1.74656,1.74644,1.74655,63800001.0
2006-02-08 00:55:00,1.74661,1.7467,1.74657,1.74657,105000000.0
2006-02-08 00:56:00,1.74652,1.74659,1.74635,1.74635,49800000.0
2006-02-08 00:57:00,1.7464,1.74643,1.74632,1.74632,33000000.0
2006-02-08 00:58:00,1.74627,1.74638,1.74626,1.74638,85599999.0
2006-02-08 00:59:00,1.74646,1.74646,1.7463,1.74646,74900000.0
2006-02-08 01:00:00,1.74643,1.74644,1.74637,1.74644,25800000.0
2006-02-08 01:01:00,1.7464,1.74648,1.7464,1.74642,56100001.0
2006-02-08 01:02:00,1.74644,1.74658,1.74644,1.74647,25100000.0
2006-02-08 01:03:00,1.74655,1.74655,1.74645,1.74655,105599998.0
2006-02-08 01:04:00,1.7465,1.7465,1.7464,1.7464,41900000.0
2006-02-08 01:05:00,1.74645,1.74645,1.74635,1.7464,97100001.0
2006-02-08 01:06:00,1.74642,1.74649,1.74642,1.74648,43400000.0
2006-02-08 01:07:00,1.74648,1.74652,1.74641,1.74641,35500000.0
2006-02-08 01:08:00,1.74636,1.74636,1.74629,1.7463,23950000.0
2006-02-08 01:09:00,1.74621,1.74632,1.74621,1.74632,77200001.0
2006-02-08 01:10:00,1.74638,1.74641,1.74633,1.74633,65500001.0
2006-02-08 01:11:00,1.74633,1.74633,1.74616,1.74617,62150001.0
2006-02-08 01:12:00,1.74615,1.7462,1.74613,1.74613,66900000.0
2006-02-08 01:13:00,1.74613,1.74623,1.7461,1.74612,37000000.0
2006-02-08 01:14:00,1.74615,1.74623,1.74615,1.74623,33400000.0
2006-02-08 01:15:00,1.74619,1.7462,1.7461,1.74617,108600001.0
2006-02-08 01:16:00,1.74618,1.74619,1.74612,1.74612,37900000.0
2006-02-08 01:17:00,1.74611,1.7462,1.74607,1.74617,28300000.0
2006-02-08 01:18:00,1.74622,1.74636,1.74619,1.74628,88400001.0
2006-02-08 01:19:00,1.74614,1.74614,1.74614,1.74614,48699999.0
2006-02-08 01:20:00,1.7461,1.74615,1.7461,1.74615,39400001.0
2006-02-08 01:21:00,1.74612,1.74613,1.74608,1.74612,85900002.0
2006-02-08 01:22:00,1.74617,1.74617,1.74608,1.74612,41400000.0
2006-02-08 01:23:00,1.7461,1.74615,1.7461,1.74615,16000000.0
2006-02-08 01:24:00,1.74603,1.74603,1.74579,1.74579,44300000.0
2006-02-08 01:25:00,1.74575,1.74595,1.74573,1.74594,39200000.0
2006-02-08 01:26:00,1.74603,1.74603,1.74595,1.74596,61699998.0
2006-02-08 01:27:00,1.74587,1.74626,1.74584,1.74626,106800000.0
2006-02-08 01:28:00,1.74628,1.74639,1.74621,1.74621,73100000.0
2006-02-08 01:29:00,1.74642,1.74683,1.74642,1.74683,43699999.0
2006-02-08 01:30:00,1.74697,1.74698,1.74689,1.74689,58900000.0
2006-02-08 01:31:00,1.74694,1.74705,1.74681,1.74683,70800002.0
2006-02-08 01:32:00,1.74685,1.74697,1.74685,1.74697,12800000.0
2006-02-08 01:33:00,1.74705,1.74708,1.74698,1.74705,76600001.0
2006-02-08 01:34:00,1.74705,1.74707,1.74697,1.74707,23500000.0
2006-02-08 01:35:00,1.747,1.747,1.747,1.747,22400000.0
2006-02-08 01:36:00,1.74699,1.74699,1.74672,1.74672,32800000.0
2006-02-08 01:37:00,1.74667,1.74672,1.74662,1.74672,92299997.0
2006-02-08 01:38:00,1.7467,1.74677,1.7467,1.7467,27100000.0
2006-02-08 01:39:00,1.7467,1.7467,1.74656,1.74663,21000000.0
2006-02-08 01:40:00,1.74658,1.74658,1.74654,1.74654,2900000.0
2006-02-08 01:41:00,1.74657,1.74665,1.74648,1.7466,80300001.0
2006-02-08 01:42:00,1.7466,1.74665,1.74655,1.7466,74700000.0
2006-02-08 01:43:00,1.74662,1.74671,1.74662,1.74671,18400000.0
2006-02-08 01:44:00,1.74673,1.74673,1.74657,1.74664,29900000.0
2006-02-08 01:45:00,1.74665,1.74665,1.7466,1.7466,62199998.0
2006-02-08 01:46:00,1.7466,1.7466,1.74657,1.7466,22200000.0
2006-02-08 01:47:00,1.74665,1.74665,1.7466,1.7466,20700000.0
2006-02-08 01:48:00,1.7466,1.74665,1.74655,1.74665,67500001.0
2006-02-08 01:49:00,1.7466,1.7466,1.7466,1.7466,3500000.0
2006-02-08 01:50:00,1.74665,1.74665,1.74655,1.74655,12200000.0
2006-02-08 01:51:00,1.7466,1.7466,1.74655,1.7466,41600000.0
2006-02-08 01:52:00,1.7466,1.74665,1.74657,1.7466,75300002.0
2006-02-08 01:53:00,1.7466,1.74665,1.7466,1.74665,6700000.0
2006-02-08 01:54:00,1.74655,1.74665,1.74655,1.7466,27900000.0
2006-02-08 01:55:00,1.7466,1.74665,1.7466,1.7466,21300000.0
2006-02-08 01:56:00,1.74662,1.74664,1.7466,1.74662,44300001.0
2006-02-08 01:57:00,1.74658,1.74658,1.74654,1.74658,40900000.0
2006-02-08 01:58:00,1.74657,1.74659,1.7462,1.74643,57800000.0
2006-02-08 01:59:00,1.74636,1.74636,1.74624,1.74628,38600000.0
2006-02-08 02:00:00,1.7463,1.7463,1.74618,1.74618,60800000.0
2006-02-08 02:01:00,1.7461,1.74613,1.7461,1.7461,31400000.0
2006-02-08 02:02:00,1.74612,1.74622,1.74612,1.74622,19400000.0
2006-02-08 02:03:00,1.74635,1.7464,1.74633,1.74637,70200000.0
2006-02-08 02:04:00,1.74624,1.74628,1.74621,1.74621,46200000.0
2006-02-08 02:05:00,1.7463,1.74637,1.74629,1.74629,78600001.0
2006-02-08 02:06:00,1.74623,1.74623,1.74612,1.74617,51000001.0
2006-02-08 02:07:00,1.74617,1.74621,1.74611,1.74611,67999998.0
2006-02-08 02:08:00,1.74617,1.74634,1.74617,1.7463,59200000.0
2006-02-08 02:09:00,1.74643,1.74651,1.74637,1.74642,87000001.0
2006-02-08 02:10:00,1.74648,1.74654,1.74642,1.74643,49700000.0
2006-02-08 02:11:00,1.74649,1.74653,1.74639,1.74647,102000002.0
2006-02-08 02:12:00,1.7464,1.74645,1.74635,1.74635,64799999.0
2006-02-08 02:13:00,1.74638,1.74647,1.74636,1.74641,84700002.0
2006-02-08 02:14:00,1.74645,1.74645,1.7464,1.7464,87300001.0
2006-02-08 02:15:00,1.74645,1.74645,1.74635,1.74645,39700000.0
2006-02-08 02:16:00,1.74642,1.74642,1.74631,1.74631,28800000.0
2006-02-08 02:17:00,1.74635,1.74635,1.7463,1.7463,37699999.0
2006-02-08 02:18:00,1.7463,1.74635,1.74625,1.74635,74900000.0
2006-02-08 02:19:00,1.7463,1.74635,1.74625,1.74635,66799998.0
2006-02-08 02:20:00,1.74635,1.74635,1.74625,1.74635,56499999.0
2006-02-08 02:21:00,1.7463,1.74633,1.74624,1.74627,41300000.0
2006-02-08 02:22:00,1.7462,1.74638,1.7462,1.74634,84500000.0
2006-02-08 02:23:00,1.74642,1.74649,1.74627,1.74627,34800000.0
2006-02-08 02:24:00,1.74618,1.74621,1.74615,1.74618,26800000.0
2006-02-08 02:25:00,1.74613,1.74628,1.74613,1.74626,67899999.0
2006-02-08 02:26:00,1.74632,1.74632,1.74619,1.74621,75800001.0
2006-02-08 02:27:00,1.74615,1.74633,1.74615,1.74633,77000001.0
2006-02-08 02:28:00,1.74621,1.74621,1.74599,1.746,76200003.0
2006-02-08 02:29:00,1.74586,1.74586,1.7455,1.74578,28500000.0
2006-02-08 02:30:00,1.74582,1.74592,1.74582,1.74589,53000000.0
2006-02-08 02:31:00,1.74598,1.74601,1.74567,1.74567,43200000.0
2006-02-08 02:32:00,1.7459,1.74592,1.74582,1.74582,57399999.0
2006-02-08 02:33:00,1.7457,1.7457,1.74526,1.74556,62900001.0
2006-02-08 02:34:00,1.74532,1.74532,1.74498,1.74498,60000000.0
2006-02-08 02:35:00,1.74496,1.74496,1.74493,1.74493,25000000.0
2006-02-08 02:36:00,1.7449,1.74495,1.74488,1.7449,37200000.0
2006-02-08 02:37:00,1.74498,1.74498,1.74495,1.74495,11800000.0
2006-02-08 02:38:00,1.74477,1.74481,1.74463,1.74481,59000000.0
2006-02-08 02:39:00,1.74483,1.7449,1.74467,1.7449,33400000.0
2006-02-08 02:40:00,1.74487,1.74487,1.74482,1.74482,38600000.0
2006-02-08 02:41:00,1.74482,1.74491,1.74482,1.74489,108999999.0
2006-02-08 02:42:00,1.74488,1.74503,1.74488,1.74499,46499999.0
2006-02-08 02:43:00,1.74496,1.7451,1.74496,1.74502,23200000.0
2006-02-08 02:44:00,1.74495,1.74504,1.74492,1.74504,66400000.0
2006-02-08 02:45:00,1.745,1.745,1.74495,1.74495,26100000.0
2006-02-08 02:46:00,1.74496,1.74498,1.74491,1.74491,80899998.0
2006-02-08 02:47:00,1.74492,1.74492,1.74482,1.74482,12500000.0
2006-02-08 02:48:00,1.74488,1.74488,1.74488,1.74488,4800000.0
2006-02-08 02:49:00,1.74475,1.74475,1.74459,1.74465,67600000.0
2006-02-08 02:50:00,1.74452,1.74453,1.74452,1.74453,24900000.0
2006-02-08 02:51:00,1.74435,1.74452,1.74432,1.74452,53000000.0
2006-02-08 02:52:00,1.74445,1.74445,1.74428,1.74428,61200001.0
2006-02-08 02:53:00,1.74428,1.74438,1.74428,1.74438,37000000.0
2006-02-08 02:54:00,1.74441,1.74442,1.74436,1.74437,85399999.0
2006-02-08 02:55:00,1.74429,1.74441,1.74418,1.7444,87900000.0
2006-02-08 02:56:00,1.74452,1.74452,1.74433,1.74433,70600000.0
2006-02-08 02:57:00,1.74431,1.74445,1.74431,1.74445,78300001.0
2006-02-08 02:58:00,1.74453,1.74453,1.74449,1.74449,46849999.0
2006-02-08 02:59:00,1.7444,1.7444,1.74421,1.74433,17000000.0
2006-02-08 03:00:00,1.74427,1.74427,1.74402,1.74402,65100000.0
2006-02-08 03:01:00,1.74401,1.74401,1.74393,1.74397,42000000.0
2006-02-08 03:02:00,1.74393,1.74401,1.74393,1.744,29200000.0
2006-02-08 03:03:00,1.74402,1.74402,1.74373,1.74373,74799998.0
2006-02-08 03:04:00,1.74372,1.74375,1.74366,1.74374,59300000.0
2006-02-08 03:05:00,1.74365,1.74383,1.74365,1.74383,45500001.0
2006-02-08 03:06:00,1.74385,1.74392,1.74381,1.74385,76000000.0
2006-02-08 03:07:00,1.74388,1.74397,1.74387,1.74397,29800000.0
2006-02-08 03:08:00,1.74386,1.74386,1.7435,1.7435,19000000.0
2006-02-08 03:09:00,1.74347,1.74353,1.7434,1.74353,13400000.0
2006-02-08 03:10:00,1.74358,1.74368,1.74357,1.74368,42800000.0
2006-02-08 03:11:00,1.74368,1.7438,1.74368,1.74372,51799999.0
2006-02-08 03:12:00,1.74382,1.74394,1.74376,1.74394,41399999.0
2006-02-08 03:13:00,1.74403,1.74403,1.74386,1.7439,47550000.0
2006-02-08 03:14:00,1.74393,1.74393,1.74389,1.74389,13600000.0
2006-02-08 03:15:00,1.74383,1.74383,1.74372,1.74372,37500000.0
2006-02-08 03:16:00,1.74382,1.74398,1.74382,1.74398,18700000.0
2006-02-08 03:17:00,1.74399,1.744,1.74397,1.74398,47200001.0
2006-02-08 03:18:00,1.74392,1.74401,1.74392,1.744,26600000.0
2006-02-08 03:19:00,1.74395,1.744,1.74395,1.744,56200001.0
2006-02-08 03:20:00,1.74413,1.74423,1.74413,1.74421,28400000.0
2006-02-08 03:21:00,1.74414,1.74414,1.74399,1.74408,17400000.0
2006-02-08 03:22:00,1.74404,1.74404,1.7438,1.7438,13700000.0
2006-02-08 03:23:00,1.74377,1.7439,1.74364,1.7439,48900000.0
2006-02-08 03:24:00,1.74397,1.74408,1.74397,1.74408,15100000.0
2006-02-08 03:25:00,1.74407,1.74408,1.74398,1.74398,75100000.0
2006-02-08 03:26:00,1.74394,1.74402,1.74394,1.744,51300000.0
2006-02-08 03:27:00,1.74395,1.74399,1.74395,1.74395,63400000.0
2006-02-08 03:28:00,1.74399,1.74399,1.74394,1.74394,9600000.0
2006-02-08 03:29:00,1.74405,1.74405,1.744,1.744,9300000.0
2006-02-08 03:30:00,1.7441,1.74419,1.7441,1.74411,37300000.0
2006-02-08 03:31:00,1.74411,1.74428,1.7441,1.74421,71900001.0
2006-02-08 03:32:00,1.74427,1.74433,1.74422,1.74433,78500002.0
2006-02-08 03:33:00,1.74428,1.74428,1.74428,1.74428,38199999.0
2006-02-08 03:34:00,1.74424,1.74437,1.74422,1.74423,49300000.0
2006-02-08 03:35:00,1.74416,1.74416,1.74406,1.74408,70299999.0
2006-02-08 03:36:00,1.74408,1.74418,1.74408,1.74418,54900000.0
2006-02-08 03:37:00,1.74423,1.74429,1.74415,1.74415,38100000.0
2006-02-08 03:38:00,1.7442,1.74428,1.74415,1.74415,82200001.0
2006-02-08 03:39:00,1.74419,1.74424,1.74413,1.74413,115499996.0
2006-02-08 03:40:00,1.74412,1.74419,1.7441,1.74415,58800001.0
2006-02-08 03:41:00,1.74412,1.74415,1.74412,1.74415,34799999.0
2006-02-08 03:42:00,1.74414,1.74434,1.74414,1.7443,59900000.0
2006-02-08 03:43:00,1.7443,1.7443,1.7443,1.7443,1500000.0
2006-02-08 03:44:00,1.74423,1.74423,1.74417,1.74417,5400000.0
2006-02-08 03:45:00,1.74408,1.74415,1.74408,1.74415,19100000.0
2006-02-08 03:46:00,1.74408,1.74413,1.74403,1.74403,89800001.0
2006-02-08 03:47:00,1.74409,1.74413,1.74402,1.74407,39100000.0
2006-02-08 03:48:00,1.744,1.74409,1.74389,1.7439,46600000.0
2006-02-08 03:49:00,1.74379,1.74379,1.74369,1.74378,30700001.0
2006-02-08 03:50:00,1.74366,1.74366,1.74362,1.74362,18700000.0
2006-02-08 03:51:00,1.74366,1.74389,1.74366,1.74388,80000001.0
2006-02-08 03:52:00,1.74393,1.74393,1.74385,1.74387,39400000.0
2006-02-08 03:53:00,1.74382,1.74401,1.74382,1.74395,92099999.0
2006-02-08 03:54:00,1.74393,1.74393,1.74377,1.74377,121100000.0
2006-02-08 03:55:00,1.74367,1.74391,1.74367,1.74391,56900000.0
2006-02-08 03:56:00,1.74393,1.74418,1.7438,1.74418,61900000.0
2006-02-08 03:57:00,1.7442,1.74427,1.7442,1.74427,64699999.0
2006-02-08 03:58:00,1.74434,1.74449,1.74434,1.74445,62500000.0
2006-02-08 03:59:00,1.74439,1.74448,1.74436,1.74447,37700000.0
2006-02-08 04:00:00,1.74448,1.74448,1.74442,1.74442,5000000.0
2006-02-08 04:01:00,1.7444,1.74442,1.7444,1.74442,1200000.0
2006-02-08 04:02:00,1.74445,1.74445,1.74437,1.74443,62100001.0
2006-02-08 04:03:00,1.74443,1.74454,1.74443,1.74452,64800000.0
2006-02-08 04:04:00,1.74453,1.74469,1.74445,1.7446,43400000.0
2006-02-08 04:05:00,1.7446,1.74473,1.74457,1.74473,72800000.0
2006-02-08 04:06:00,1.74462,1.74481,1.74456,1.74481,105600001.0
2006-02-08 04:07:00,1.74488,1.7449,1.74473,1.74473,58999999.0
2006-02-08 04:08:00,1.74486,1.74489,1.74477,1.74486,64949999.0
2006-02-08 04:09:00,1.74494,1.74512,1.74494,1.7451,72100002.0
2006-02-08 04:10:00,1.74521,1.74521,1.74511,1.74513,63500000.0
2006-02-08 04:11:00,1.74517,1.74519,1.74512,1.74512,50499999.0
2006-02-08 04:12:00,1.7451,1.74529,1.7451,1.74522,38300000.0
2006-02-08 04:13:00,1.74523,1.74523,1.74509,1.7451,113400000.0
2006-02-08 04:14:00,1.7452,1.74535,1.74515,1.74515,59100000.0
2006-02-08 04:15:00,1.74526,1.74537,1.74523,1.74537,37600000.0
2006-02-08 04:16:00,1.74535,1.7454,1.74535,1.74535,100100000.0
2006-02-08 04:17:00,1.7454,1.74562,1.7454,1.74562,25570000.0
2006-02-08 04:18:00,1.7457,1.74581,1.74556,1.74556,74299999.0
2006-02-08 04:19:00,1.74553,1.74553,1.74525,1.74534,81199999.0
2006-02-08 04:20:00,1.74525,1.74532,1.74522,1.74522,101699999.0
2006-02-08 04:21:00,1.74525,1.74527,1.74525,1.74525,55199999.0
2006-02-08 04:22:00,1.74518,1.74525,1.74515,1.74525,84400001.0
2006-02-08 04:23:00,1.74525,1.74525,1.7452,1.7452,9400000.0
2006-02-08 04:24:00,1.74515,1.74518,1.74507,1.74512,48800000.0
2006-02-08 04:25:00,1.7451,1.7451,1.7451,1.7451,9200000.0
2006-02-08 04:26:00,1.7451,1.7451,1.74493,1.74498,48200000.0
2006-02-08 04:27:00,1.74505,1.74505,1.74498,1.74505,75899999.0
2006-02-08 04:28:00,1.74498,1.74505,1.74495,1.74505,95499999.0
2006-02-08 04:29:00,1.74503,1.74503,1.7449,1.74496,92599999.0
2006-02-08 04:30:00,1.74492,1.74492,1.74492,1.74492,12200000.0
2006-02-08 04:31:00,1.74489,1.74498,1.74489,1.74498,42400000.0
2006-02-08 04:32:00,1.74502,1.74506,1.74499,1.74502,46799999.0
2006-02-08 04:33:00,1.745,1.74508,1.74488,1.74488,30200000.0
2006-02-08 04:34:00,1.74503,1.74507,1.74503,1.74507,10100000.0
2006-02-08 04:35:00,1.74505,1.74512,1.74505,1.74507,29100000.0
2006-02-08 04:36:00,1.745,1.74507,1.74495,1.74505,74900000.0
2006-02-08 04:37:00,1.74505,1.74505,1.74495,1.745,63000000.0
2006-02-08 04:38:00,1.745,1.74505,1.745,1.74505,69000000.0
2006-02-08 04:39:00,1.74505,1.74505,1.745,1.745,24799999.0
2006-02-08 04:40:00,1.74508,1.74508,1.745,1.745,24600000.0
2006-02-08 04:41:00,1.745,1.74505,1.745,1.74505,43700000.0
2006-02-08 04:42:00,1.74499,1.74499,1.74489,1.74489,45000001.0
2006-02-08 04:43:00,1.74487,1.74492,1.74485,1.74488,112399999.0
2006-02-08 04:44:00,1.74482,1.74489,1.74481,1.74483,42699999.0
2006-02-08 04:45:00,1.7449,1.7449,1.74485,1.74485,18400000.0
2006-02-08 04:46:00,1.74495,1.74495,1.7449,1.7449,29999999.0
2006-02-08 04:47:00,1.74488,1.74495,1.74488,1.7449,47900000.0
2006-02-08 04:48:00,1.74495,1.74495,1.74495,1.74495,22400000.0
2006-02-08 04:49:00,1.74497,1.74502,1.74492,1.74492,71500000.0
2006-02-08 04:50:00,1.74495,1.74495,1.74485,1.74485,8200000.0
2006-02-08 04:51:00,1.74488,1.74495,1.74488,1.74488,8800000.0
2006-02-08 04:52:00,1.74495,1.74495,1.74495,1.74495,15000000.0
2006-02-08 04:53:00,1.74484,1.74484,1.74484,1.74484,22799999.0
2006-02-08 04:54:00,1.74485,1.74485,1.74485,1.74485,5500000.0
2006-02-08 04:55:00,1.74473,1.74491,1.74473,1.74491,39600000.0
2006-02-08 04:56:00,1.7449,1.7449,1.7449,1.7449,22700001.0
2006-02-08 04:57:00,1.74493,1.74495,1.74488,1.74495,34700001.0
2006-02-08 04:58:00,1.74485,1.74498,1.74485,1.7449,66300000.0
2006-02-08 04:59:00,1.74493,1.74493,1.74493,1.74493,9000000.0
2006-02-08 05:00:00,1.74492,1.74492,1.74481,1.74481,39400000.0
2006-02-08 05:01:00,1.74479,1.74486,1.74479,1.74486,12800000.0
2006-02-08 05:02:00,1.74488,1.74488,1.74488,1.74488,6900000.0
2006-02-08 05:03:00,1.74487,1.7449,1.74487,1.7449,18700000.0
2006-02-08 05:04:00,1.74489,1.7449,1.74482,1.74482,36400000.0
2006-02-08 05:05:00,1.74485,1.74485,1.74485,1.74485,12900000.0
2006-02-08 05:06:00,1.74479,1.7449,1.74479,1.74488,39599999.0
2006-02-08 05:07:00,1.7449,1.74493,1.74483,1.7449,26200000.0
2006-02-08 05:08:00,1.7449,1.7449,1.7449,1.7449,11800000.0
2006-02-08 05:09:00,1.74489,1.74489,1.74481,1.74488,30699999.0
2006-02-08 05:10:00,1.74495,1.74495,1.74495,1.74495,16400000.0
2006-02-08 05:11:00,1.7449,1.7449,1.7449,1.7449,300000.0
2006-02-08 05:12:00,1.74495,1.74495,1.74495,1.74495,1800000.0
2006-02-08 05:13:00,1.7449,1.74495,1.7449,1.7449,47900000.0
2006-02-08 05:14:00,1.74488,1.74495,1.74488,1.7449,123200001.0
2006-02-08 05:15:00,1.7449,1.7449,1.74477,1.74482,58900001.0
2006-02-08 05:16:00,1.74477,1.74487,1.74475,1.74487,24500000.0
2006-02-08 05:17:00,1.74492,1.74492,1.74479,1.74483,63399999.0
2006-02-08 05:18:00,1.74491,1.74512,1.74491,1.74512,41900000.0
2006-02-08 05:19:00,1.7451,1.74515,1.7451,1.74513,117399997.0
2006-02-08 05:20:00,1.74506,1.74517,1.74506,1.74517,48000000.0
2006-02-08 05:21:00,1.74518,1.7452,1.74511,1.74511,41699999.0
2006-02-08 05:22:00,1.74515,1.74515,1.74508,1.74508,86600000.0
2006-02-08 05:23:00,1.74512,1.74512,1.7451,1.7451,12700000.0
2006-02-08 05:24:00,1.74507,1.74526,1.74507,1.74526,16700000.0
2006-02-08 05:25:00,1.7453,1.74535,1.7453,1.74535,40599999.0
2006-02-08 05:26:00,1.74532,1.74559,1.74532,1.74559,87299999.0
2006-02-08 05:27:00,1.74561,1.74568,1.74559,1.74567,43200000.0
2006-02-08 05:28:00,1.74565,1.74565,1.74558,1.74558,41600000.0
2006-02-08 05:29:00,1.7456,1.7456,1.74555,1.7456,39200000.0
2006-02-08 05:30:00,1.74566,1.74578,1.74566,1.74577,34400000.0
2006-02-08 05:31:00,1.74574,1.74583,1.74574,1.74583,24000000.0
2006-02-08 05:32:00,1.74585,1.74593,1.74584,1.74584,27100000.0
2006-02-08 05:33:00,1.7458,1.7458,1.7457,1.74571,58400000.0
2006-02-08 05:34:00,1.74571,1.74572,1.7454,1.74567,69599999.0
2006-02-08 05:35:00,1.74568,1.74577,1.74568,1.74577,41400001.0
2006-02-08 05:36:00,1.74573,1.74573,1.74557,1.74565,58600000.0
2006-02-08 05:37:00,1.7455,1.7455,1.74542,1.74549,40800000.0
2006-02-08 05:38:00,1.74558,1.74558,1.74527,1.74539,23100000.0
2006-02-08 05:39:00,1.74539,1.74544,1.74532,1.74536,48300000.0
2006-02-08 05:40:00,1.74539,1.74539,1.74509,1.74513,104200001.0
2006-02-08 05:41:00,1.74505,1.7451,1.74498,1.74498,54199999.0
2006-02-08 05:42:00,1.74498,1.74503,1.74489,1.74498,56399999.0
2006-02-08 05:43:00,1.74508,1.74519,1.74508,1.74514,36000000.0
2006-02-08 05:44:00,1.7451,1.7451,1.74497,1.74497,64799999.0
2006-02-08 05:45:00,1.74493,1.74505,1.74493,1.74505,20800000.0
2006-02-08 05:46:00,1.74497,1.74498,1.74497,1.74498,19900000.0
2006-02-08 05:47:00,1.74491,1.74503,1.74491,1.74503,83699999.0
2006-02-08 05:48:00,1.74505,1.74505,1.745,1.74505,48500001.0
2006-02-08 05:49:00,1.74493,1.745,1.74493,1.745,21900000.0
2006-02-08 05:50:00,1.74507,1.74507,1.74507,1.74507,32299999.0
2006-02-08 05:51:00,1.745,1.74507,1.745,1.74505,10300000.0
2006-02-08 05:52:00,1.745,1.74505,1.745,1.74505,37799999.0
2006-02-08 05:53:00,1.745,1.74505,1.74495,1.74503,82700001.0
2006-02-08 05:54:00,1.74505,1.74507,1.7449,1.74505,105699999.0
2006-02-08 05:55:00,1.745,1.74505,1.745,1.745,47699999.0
2006-02-08 05:56:00,1.74506,1.74508,1.745,1.745,64999999.0
2006-02-08 05:57:00,1.74505,1.74505,1.745,1.74505,48200000.0
2006-02-08 05:58:00,1.74507,1.74512,1.74498,1.74502,56670000.0
2006-02-08 05:59:00,1.74498,1.7451,1.74498,1.745,61400000.0
2006-02-08 06:00:00,1.74505,1.74505,1.74495,1.74497,87600000.0
2006-02-08 06:01:00,1.74502,1.74502,1.74489,1.74489,28500000.0
2006-02-08 06:02:00,1.74492,1.74498,1.74491,1.74498,17200000.0
2006-02-08 06:03:00,1.74507,1.74507,1.74495,1.74505,75100001.0
2006-02-08 06:04:00,1.74509,1.74509,1.74506,1.74506,4100000.0
2006-02-08 06:05:00,1.74512,1.74526,1.74511,1.74526,73700001.0
2006-02-08 06:06:00,1.74525,1.74535,1.74525,1.7453,56200000.0
2006-02-08 06:07:00,1.7453,1.74535,1.74525,1.7453,82400001.0
2006-02-08 06:08:00,1.7453,1.74535,1.7453,1.74535,6300000.0
2006-02-08 06:09:00,1.7453,1.74535,1.7453,1.7453,94499999.0
2006-02-08 06:10:00,1.7453,1.74535,1.74523,1.74528,65100000.0
2006-02-08 06:11:00,1.74525,1.74525,1.7452,1.7452,56000001.0
2006-02-08 06:12:00,1.74527,1.74532,1.74522,1.74522,66799998.0
2006-02-08 06:13:00,1.7452,1.74525,1.7452,1.7452,20400000.0
2006-02-08 06:14:00,1.74518,1.74518,1.74518,1.74518,11500000.0
2006-02-08 06:15:00,1.74525,1.74525,1.74513,1.74525,50500000.0
2006-02-08 06:16:00,1.7452,1.74527,1.74515,1.74515,89200002.0
2006-02-08 06:17:00,1.7452,1.74525,1.74515,1.7452,60799999.0
2006-02-08 06:18:00,1.7452,1.74525,1.7452,1.74525,30700000.0
2006-02-08 06:19:00,1.74518,1.74518,1.74518,1.74518,2800000.0
2006-02-08 06:20:00,1.74517,1.74523,1.74517,1.74523,23000000.0
2006-02-08 06:21:00,1.7452,1.74527,1.7452,1.7452,118400000.0
2006-02-08 06:22:00,1.74518,1.74525,1.74518,1.74525,78599999.0
2006-02-08 06:23:00,1.74528,1.74528,1.74518,1.7452,33500000.0
2006-02-08 06:24:00,1.7452,1.74525,1.74518,1.74522,85099999.0
2006-02-08 06:25:00,1.74528,1.74528,1.74515,1.74518,10400000.0
2006-02-08 06:26:00,1.74517,1.74525,1.74517,1.74525,21600000.0
2006-02-08 06:27:00,1.7452,1.74528,1.74518,1.74528,54799999.0
2006-02-08 06:28:00,1.7452,1.74527,1.7452,1.7452,26100001.0
2006-02-08 06:29:00,1.74523,1.74524,1.7451,1.74524,63399998.0
2006-02-08 06:30:00,1.74525,1.74525,1.74515,1.74515,31000001.0
2006-02-08 06:31:00,1.74517,1.74521,1.74517,1.7452,46199999.0
2006-02-08 06:32:00,1.7452,1.7452,1.74518,1.7452,77600000.0
2006-02-08 06:33:00,1.74529,1.7454,1.74519,1.74536,37800000.0
2006-02-08 06:34:00,1.74535,1.74545,1.74535,1.74543,56999998.0
2006-02-08 06:35:00,1.7453,1.74541,1.7453,1.74536,89700001.0
2006-02-08 06:36:00,1.74532,1.74532,1.74504,1.74509,41900000.0
2006-02-08 06:37:00,1.74503,1.74503,1.74497,1.74497,11100000.0
2006-02-08 06:38:00,1.74497,1.74503,1.74489,1.74489,30300000.0
2006-02-08 06:39:00,1.74484,1.74491,1.74484,1.74491,8300000.0
2006-02-08 06:40:00,1.74483,1.74483,1.7447,1.7447,57299999.0
2006-02-08 06:41:00,1.74471,1.74471,1.74448,1.74448,56900000.0
2006-02-08 06:42:00,1.74447,1.74458,1.74447,1.74458,14500000.0
2006-02-08 06:43:00,1.74463,1.74463,1.74452,1.74452,15600000.0
2006-02-08 06:44:00,1.74457,1.74457,1.74435,1.74435,37200000.0
2006-02-08 06:45:00,1.74435,1.74448,1.74435,1.7444,36899999.0
2006-02-08 06:46:00,1.74435,1.74446,1.74424,1.74442,78700000.0
2006-02-08 06:47:00,1.7444,1.74447,1.74437,1.74437,86700002.0
2006-02-08 06:48:00,1.74436,1.74444,1.7443,1.74444,52600000.0
2006-02-08 06:49:00,1.74434,1.74451,1.74434,1.74441,23200000.0
2006-02-08 06:50:00,1.74448,1.74453,1.7444,1.74453,83199999.0
2006-02-08 06:51:00,1.7445,1.74457,1.74445,1.7445,74500000.0
2006-02-08 06:52:00,1.7445,1.74455,1.74425,1.74425,11200000.0
2006-02-08 06:53:00,1.74455,1.74455,1.74448,1.74455,33700000.0
2006-02-08 06:54:00,1.74452,1.74452,1.74436,1.74438,41900000.0
2006-02-08 06:55:00,1.74432,1.74435,1.74431,1.74431,3550000.0
2006-02-08 06:56:00,1.74426,1.74435,1.74424,1.7443,128099998.0
2006-02-08 06:57:00,1.7443,1.7443,1.7443,1.7443,14600000.0
2006-02-08 06:58:00,1.74432,1.74435,1.74425,1.74435,51800000.0
2006-02-08 06:59:00,1.7443,1.74432,1.7442,1.7442,21200000.0
2006-02-08 07:00:00,1.74432,1.74432,1.74419,1.74419,40299999.0
2006-02-08 07:01:00,1.74413,1.74417,1.74402,1.74406,36900000.0
2006-02-08 07:02:00,1.74413,1.74415,1.74413,1.74415,5900000.0
2006-02-08 07:03:00,1.74411,1.74423,1.7441,1.7441,52600000.0
2006-02-08 07:04:00,1.74418,1.74422,1.74413,1.74418,51099999.0
2006-02-08 07:05:00,1.74407,1.74415,1.74407,1.7441,13400000.0
2006-02-08 07:06:00,1.74412,1.74412,1.74408,1.74408,34300001.0
2006-02-08 07:07:00,1.74419,1.74419,1.74413,1.74413,57600000.0
2006-02-08 07:08:00,1.74415,1.74415,1.74407,1.74415,54600001.0
2006-02-08 07:09:00,1.7441,1.7441,1.744,1.7441,23000000.0
2006-02-08 07:10:00,1.74411,1.74421,1.74404,1.74412,39600000.0
2006-02-08 07:11:00,1.74412,1.74415,1.7441,1.7441,60200001.0
2006-02-08 07:12:00,1.74417,1.74422,1.74411,1.74412,65400001.0
2006-02-08 07:13:00,1.74415,1.74415,1.74405,1.74407,69499999.0
2006-02-08 07:14:00,1.7441,1.74442,1.7441,1.7443,61000002.0
2006-02-08 07:15:00,1.74437,1.74443,1.74426,1.74443,40800000.0
2006-02-08 07:16:00,1.7445,1.74457,1.7445,1.74457,36700001.0
2006-02-08 07:17:00,1.74462,1.74463,1.74453,1.74463,68400000.0
2006-02-08 07:18:00,1.74458,1.74458,1.74452,1.74452,23100001.0
2006-02-08 07:19:00,1.74448,1.74458,1.74445,1.74453,29800000.0
2006-02-08 07:20:00,1.74456,1.74462,1.74443,1.74449,80200003.0
2006-02-08 07:21:00,1.74441,1.74453,1.74441,1.74452,23500000.0
2006-02-08 07:22:00,1.74453,1.74468,1.74453,1.74466,49300000.0
2006-02-08 07:23:00,1.74462,1.74462,1.74445,1.74449,75900003.0
2006-02-08 07:24:00,1.7446,1.74464,1.74451,1.74458,86500000.0
2006-02-08 07:25:00,1.74461,1.74472,1.74455,1.74467,75599999.0
2006-02-08 07:26:00,1.74475,1.74505,1.74475,1.74504,74299999.0
2006-02-08 07:27:00,1.74501,1.74527,1.74501,1.74518,81000000.0
2006-02-08 07:28:00,1.74525,1.74533,1.74525,1.74533,15600000.0
2006-02-08 07:29:00,1.74543,1.74543,1.74528,1.74536,51299999.0
2006-02-08 07:30:00,1.74545,1.74545,1.7454,1.7454,12400000.0
2006-02-08 07:31:00,1.74538,1.74543,1.74535,1.7454,40700000.0
2006-02-08 07:32:00,1.74538,1.74541,1.74532,1.74532,89800000.0
2006-02-08 07:33:00,1.74537,1.7454,1.74516,1.74519,91200000.0
2006-02-08 07:34:00,1.74509,1.74509,1.745,1.745,83900000.0
2006-02-08 07:35:00,1.74503,1.74507,1.74485,1.74485,74499999.0
2006-02-08 07:36:00,1.74481,1.74481,1.74462,1.74462,29300000.0
2006-02-08 07:37:00,1.74464,1.74477,1.74464,1.74474,45800000.0
2006-02-08 07:38:00,1.74457,1.74459,1.74457,1.74459,7900000.0
2006-02-08 07:39:00,1.74442,1.7445,1.74436,1.74436,42999999.0
2006-02-08 07:40:00,1.7444,1.74445,1.74432,1.7444,50400000.0
2006-02-08 07:41:00,1.74438,1.74438,1.74427,1.74427,10300000.0
2006-02-08 07:42:00,1.7442,1.74431,1.7442,1.74423,72450000.0
2006-02-08 07:43:00,1.74442,1.74451,1.74442,1.74448,68700001.0
2006-02-08 07:44:00,1.7445,1.74457,1.74447,1.74457,53100001.0
2006-02-08 07:45:00,1.74455,1.74457,1.7445,1.7445,62800001.0
2006-02-08 07:46:00,1.74448,1.74452,1.74447,1.7445,64800000.0
2006-02-08 07:47:00,1.74441,1.74444,1.74441,1.74444,5500000.0
2006-02-08 07:48:00,1.74438,1.7445,1.74438,1.7444,38600000.0
2006-02-08 07:49:00,1.74438,1.74445,1.74434,1.74437,86999999.0
2006-02-08 07:50:00,1.7444,1.74483,1.7444,1.74476,50700000.0
2006-02-08 07:51:00,1.74482,1.7449,1.74465,1.74465,23700000.0
2006-02-08 07:52:00,1.74465,1.74465,1.74465,1.74465,2100000.0
2006-02-08 07:53:00,1.74454,1.74454,1.74454,1.74454,4800000.0
2006-02-08 07:54:00,1.7446,1.74467,1.74453,1.74453,56599998.0
2006-02-08 07:55:00,1.74462,1.74478,1.74462,1.74478,13800000.0
2006-02-08 07:56:00,1.74482,1.74493,1.74472,1.74472,28200000.0
2006-02-08 07:57:00,1.74449,1.74449,1.74441,1.74441,21900001.0
2006-02-08 07:58:00,1.74439,1.74457,1.74439,1.74456,33800000.0
2006-02-08 07:59:00,1.74455,1.74465,1.74448,1.7446,52700000.0
2006-02-08 08:00:00,1.74453,1.74453,1.74447,1.74447,5600000.0
2006-02-08 08:01:00,1.74448,1.74453,1.74437,1.74437,67600000.0
2006-02-08 08:02:00,1.74442,1.74448,1.74434,1.74434,24600000.0
2006-02-08 08:03:00,1.74434,1.74445,1.74434,1.74445,53000000.0
2006-02-08 08:04:00,1.74448,1.74453,1.74434,1.74453,91500001.0
2006-02-08 08:05:00,1.74455,1.74455,1.7444,1.74455,60200000.0
2006-02-08 08:06:00,1.74452,1.7446,1.74452,1.7446,55099999.0
2006-02-08 08:07:00,1.7445,1.74455,1.74448,1.7445,55500000.0
2006-02-08 08:08:00,1.7445,1.74463,1.74448,1.74463,103100001.0
2006-02-08 08:09:00,1.74456,1.74463,1.74451,1.74463,47600000.0
2006-02-08 08:10:00,1.74461,1.74473,1.74459,1.74473,132499998.0
2006-02-08 08:11:00,1.74473,1.74475,1.74465,1.74475,54600002.0
2006-02-08 08:12:00,1.7448,1.74487,1.74477,1.7448,65500000.0
2006-02-08 08:13:00,1.74481,1.74491,1.74481,1.74486,47200000.0
2006-02-08 08:14:00,1.74494,1.74503,1.74494,1.74501,33400000.0
2006-02-08 08:15:00,1.74513,1.74513,1.745,1.74508,74800000.0
2006-02-08 08:16:00,1.74497,1.74503,1.74497,1.74503,6000000.0
2006-02-08 08:17:00,1.745,1.74501,1.74495,1.74495,19200000.0
2006-02-08 08:18:00,1.74493,1.74502,1.7449,1.74492,22200000.0
2006-02-08 08:19:00,1.74492,1.745,1.74489,1.7449,57100001.0
2006-02-08 08:20:00,1.74483,1.74483,1.74468,1.74477,43600000.0
2006-02-08 08:21:00,1.74472,1.74487,1.74472,1.74477,121700002.0
2006-02-08 08:22:00,1.74481,1.74481,1.74479,1.74479,10346994.0
2006-02-08 08:23:00,1.74471,1.74471,1.74469,1.74469,24100000.0
2006-02-08 08:24:00,1.74468,1.74488,1.74468,1.74477,39700000.0
2006-02-08 08:25:00,1.74469,1.74491,1.74469,1.74491,76300000.0
2006-02-08 08:26:00,1.74489,1.7449,1.74478,1.74482,74400000.0
2006-02-08 08:27:00,1.74482,1.74493,1.74482,1.74484,38300000.0
2006-02-08 08:28:00,1.74474,1.74493,1.74474,1.7449,94099999.0
2006-02-08 08:29:00,1.74491,1.74492,1.7448,1.74487,53000001.0
2006-02-08 08:30:00,1.74498,1.74532,1.74494,1.74532,82000000.0
2006-02-08 08:31:00,1.74538,1.74548,1.74535,1.74545,82200000.0
2006-02-08 08:32:00,1.74543,1.7456,1.74538,1.7456,21700000.0
2006-02-08 08:33:00,1.74583,1.74585,1.74552,1.74552,39400000.0
2006-02-08 08:34:00,1.74531,1.74544,1.7453,1.74532,82700001.0
2006-02-08 08:35:00,1.7454,1.74551,1.74524,1.74524,30400000.0
2006-02-08 08:36:00,1.7452,1.74532,1.74511,1.74511,30500000.0
2006-02-08 08:37:00,1.74505,1.74512,1.74496,1.74503,44799999.0
2006-02-08 08:38:00,1.74507,1.74507,1.74498,1.745,114900000.0
2006-02-08 08:39:00,1.74503,1.74507,1.74496,1.74507,49599999.0
2006-02-08 08:40:00,1.7451,1.74531,1.74505,1.74505,69850000.0
2006-02-08 08:41:00,1.74509,1.74515,1.74508,1.7451,103699999.0
2006-02-08 08:42:00,1.74515,1.7452,1.745,1.74507,36700000.0
2006-02-08 08:43:00,1.74505,1.74505,1.74492,1.74498,85000000.0
2006-02-08 08:44:00,1.74502,1.74511,1.74499,1.74499,74599998.0
2006-02-08 08:45:00,1.74512,1.74518,1.74505,1.74518,39200000.0
2006-02-08 08:46:00,1.74521,1.74543,1.74521,1.74543,75899998.0
2006-02-08 08:47:00,1.74543,1.74543,1.74534,1.74538,73800000.0
2006-02-08 08:48:00,1.74549,1.74564,1.74541,1.74541,85500001.0
2006-02-08 08:49:00,1.74543,1.74543,1.74524,1.74524,27700000.0
2006-02-08 08:50:00,1.74517,1.74522,1.74507,1.74507,116400003.0
2006-02-08 08:51:00,1.74504,1.7453,1.74504,1.7453,52900000.0
2006-02-08 08:52:00,1.74529,1.74529,1.74509,1.74515,49500000.0
2006-02-08 08:53:00,1.74513,1.74514,1.74503,1.74513,136499997.0
2006-02-08 08:54:00,1.74512,1.74514,1.74503,1.74503,31200000.0
2006-02-08 08:55:00,1.74498,1.74505,1.74487,1.74487,70300000.0
2006-02-08 08:56:00,1.74481,1.74481,1.74465,1.74465,40300000.0
2006-02-08 08:57:00,1.74468,1.74468,1.74439,1.74441,71800000.0
2006-02-08 08:58:00,1.74444,1.74451,1.74432,1.74432,53100000.0
2006-02-08 08:59:00,1.74427,1.74434,1.74422,1.74422,34500001.0
2006-02-08 09:00:00,1.74422,1.74424,1.74393,1.74393,64099998.0
2006-02-08 09:01:00,1.74382,1.74382,1.74352,1.74352,15400000.0
2006-02-08 09:02:00,1.74352,1.74353,1.74321,1.74353,127600000.0
2006-02-08 09:03:00,1.74353,1.7438,1.74353,1.7438,85599998.0
2006-02-08 09:04:00,1.7438,1.74387,1.7435,1.7435,81800000.0
2006-02-08 09:05:00,1.7435,1.7435,1.7435,1.7435,15100000.0
2006-02-08 09:06:00,1.74355,1.74355,1.7435,1.74352,55799998.0
2006-02-08 09:07:00,1.7435,1.74355,1.74345,1.74345,103199999.0
2006-02-08 09:08:00,1.74345,1.74355,1.7434,1.7435,60700000.0
2006-02-08 09:09:00,1.74358,1.74367,1.74345,1.74357,32500000.0
2006-02-08 09:10:00,1.74357,1.74364,1.74357,1.74364,40499999.0
2006-02-08 09:11:00,1.7436,1.74368,1.74349,1.74368,32400000.0
2006-02-08 09:12:00,1.74375,1.74377,1.74365,1.74375,22700000.0
2006-02-08 09:13:00,1.7437,1.7437,1.7437,1.7437,6800000.0
2006-02-08 09:14:00,1.74366,1.744,1.74357,1.744,62500002.0
2006-02-08 09:15:00,1.74394,1.74402,1.74381,1.74402,30100000.0
2006-02-08 09:16:00,1.7439,1.74391,1.74381,1.74385,59900001.0
2006-02-08 09:17:00,1.74387,1.74387,1.74329,1.74329,68799998.0
2006-02-08 09:18:00,1.74325,1.74334,1.74302,1.74312,37100000.0
2006-02-08 09:19:00,1.74313,1.74313,1.74306,1.74308,14800000.0
2006-02-08 09:20:00,1.74319,1.74333,1.74319,1.74333,25600000.0
2006-02-08 09:21:00,1.74342,1.74349,1.74309,1.74309,63200000.0
2006-02-08 09:22:00,1.74285,1.74285,1.74255,1.74255,43199999.0
2006-02-08 09:23:00,1.74239,1.74258,1.74239,1.74252,74300000.0
2006-02-08 09:24:00,1.74269,1.74302,1.74269,1.74295,69700000.0
2006-02-08 09:25:00,1.74292,1.74302,1.74287,1.74293,57400000.0
2006-02-08 09:26:00,1.74302,1.74307,1.74302,1.74307,33000001.0
2006-02-08 09:27:00,1.74319,1.74331,1.74316,1.74331,55999999.0
2006-02-08 09:28:00,1.74341,1.74368,1.74341,1.74355,140700001.0
2006-02-08 09:29:00,1.74365,1.74372,1.74364,1.74367,39700000.0
2006-02-08 09:30:00,1.74357,1.7437,1.74357,1.7437,48700000.0
2006-02-08 09:31:00,1.74365,1.74365,1.74336,1.74346,61400000.0
2006-02-08 09:32:00,1.74341,1.74342,1.74339,1.74342,71200001.0
2006-02-08 09:33:00,1.74349,1.74349,1.74337,1.74343,55500000.0
2006-02-08 09:34:00,1.7435,1.74361,1.7435,1.74355,43350000.0
2006-02-08 09:35:00,1.74354,1.74417,1.74354,1.744,49300001.0
2006-02-08 09:36:00,1.74392,1.74397,1.74382,1.74394,36600000.0
2006-02-08 09:37:00,1.74393,1.74404,1.74354,1.74354,17300000.0
2006-02-08 09:38:00,1.74353,1.74376,1.74353,1.74376,64000000.0
2006-02-08 09:39:00,1.74364,1.74368,1.74352,1.74359,38300000.0
2006-02-08 09:40:00,1.74357,1.74363,1.74325,1.74325,17000000.0
2006-02-08 09:41:00,1.74292,1.74328,1.74292,1.74312,50600000.0
2006-02-08 09:42:00,1.74322,1.7434,1.74322,1.7434,55400001.0
2006-02-08 09:43:00,1.74347,1.74365,1.74347,1.7436,26400000.0
2006-02-08 09:44:00,1.74368,1.7437,1.74363,1.74369,73200000.0
2006-02-08 09:45:00,1.7437,1.74382,1.7437,1.74382,69199999.0
2006-02-08 09:46:00,1.74392,1.74392,1.7438,1.7439,45600001.0
2006-02-08 09:47:00,1.74386,1.74386,1.74368,1.74368,45200001.0
2006-02-08 09:48:00,1.74372,1.74374,1.74342,1.74342,29900000.0
2006-02-08 09:49:00,1.74345,1.74359,1.74345,1.74351,107399996.0
2006-02-08 09:50:00,1.74355,1.74362,1.74347,1.74362,49800000.0
2006-02-08 09:51:00,1.74363,1.74363,1.74342,1.74353,61199999.0
2006-02-08 09:52:00,1.74363,1.74403,1.74363,1.74403,22300000.0
2006-02-08 09:53:00,1.74397,1.74404,1.74388,1.74395,62500001.0
2006-02-08 09:54:00,1.7438,1.7441,1.7438,1.7441,54400000.0
2006-02-08 09:55:00,1.74408,1.74408,1.74384,1.74392,94100001.0
2006-02-08 09:56:00,1.74393,1.74397,1.74391,1.74397,38900000.0
2006-02-08 09:57:00,1.74397,1.74398,1.74391,1.74392,63000000.0
2006-02-08 09:58:00,1.74391,1.74391,1.74374,1.74377,26300000.0
2006-02-08 09:59:00,1.74382,1.74398,1.74377,1.74383,42300000.0
2006-02-08 10:00:00,1.74383,1.74397,1.74383,1.74385,69000000.0
2006-02-08 10:01:00,1.7439,1.74396,1.74381,1.74393,132500000.0
2006-02-08 10:02:00,1.74384,1.74384,1.74352,1.74352,53899998.0
2006-02-08 10:03:00,1.74357,1.7436,1.74334,1.74334,87900000.0
2006-02-08 10:04:00,1.74327,1.7433,1.74314,1.74314,51600000.0
2006-02-08 10:05:00,1.74316,1.7435,1.74316,1.7435,55200000.0
2006-02-08 10:06:00,1.74357,1.74366,1.74346,1.74346,64000000.0
2006-02-08 10:07:00,1.74361,1.74376,1.74361,1.74367,91200002.0
2006-02-08 10:08:00,1.74342,1.74348,1.74341,1.74345,43700000.0
2006-02-08 10:09:00,1.74349,1.74351,1.743,1.743,48400000.0
2006-02-08 10:10:00,1.74293,1.74298,1.74269,1.74291,75299998.0
2006-02-08 10:11:00,1.74311,1.74323,1.74311,1.74323,7100000.0
2006-02-08 10:12:00,1.74354,1.74367,1.74354,1.74361,71899998.0
2006-02-08 10:13:00,1.74367,1.74393,1.74367,1.74393,30900000.0
2006-02-08 10:14:00,1.74375,1.74375,1.74365,1.7437,71800000.0
2006-02-08 10:15:00,1.74366,1.74366,1.74346,1.74362,65099999.0
2006-02-08 10:16:00,1.74368,1.74391,1.74368,1.74385,21800000.0
2006-02-08 10:17:00,1.74378,1.74378,1.74355,1.74355,39000000.0
2006-02-08 10:18:00,1.74362,1.7437,1.74356,1.74365,33300000.0
2006-02-08 10:19:00,1.74365,1.74382,1.74365,1.74375,62200000.0
2006-02-08 10:20:00,1.74374,1.74391,1.74369,1.74378,77100000.0
2006-02-08 10:21:00,1.74379,1.74386,1.74368,1.74369,135199998.0
2006-02-08 10:22:00,1.74363,1.74367,1.74355,1.74359,80299999.0
2006-02-08 10:23:00,1.74363,1.74381,1.74362,1.74369,48199999.0
2006-02-08 10:24:00,1.7438,1.7438,1.74345,1.74345,47000001.0
2006-02-08 10:25:00,1.7434,1.74352,1.74337,1.74349,73199999.0
2006-02-08 10:26:00,1.74342,1.74342,1.74314,1.74323,82499998.0
2006-02-08 10:27:00,1.74321,1.7433,1.7431,1.7432,116600002.0
2006-02-08 10:28:00,1.74326,1.74338,1.74326,1.74338,19300000.0
2006-02-08 10:29:00,1.74342,1.74349,1.74329,1.74342,73900000.0
2006-02-08 10:30:00,1.74331,1.74331,1.74318,1.7432,61200000.0
2006-02-08 10:31:00,1.74317,1.74329,1.74317,1.74323,46300000.0
2006-02-08 10:32:00,1.74321,1.74321,1.74297,1.743,69850001.0
2006-02-08 10:33:00,1.74302,1.7431,1.74285,1.74304,64900001.0
2006-02-08 10:34:00,1.74305,1.7431,1.74296,1.743,34300000.0
2006-02-08 10:35:00,1.74288,1.74288,1.74266,1.74278,42800001.0
2006-02-08 10:36:00,1.74282,1.74282,1.74262,1.74271,63099999.0
2006-02-08 10:37:00,1.74265,1.74273,1.74262,1.74266,56399999.0
2006-02-08 10:38:00,1.74261,1.74261,1.7424,1.74241,97700002.0
2006-02-08 10:39:00,1.74238,1.74246,1.74232,1.74232,51600000.0
2006-02-08 10:40:00,1.74247,1.74267,1.74247,1.74267,80899998.0
2006-02-08 10:41:00,1.74268,1.74276,1.74205,1.74205,64499998.0
2006-02-08 10:42:00,1.74203,1.74214,1.74186,1.74214,63199999.0
2006-02-08 10:43:00,1.74223,1.74236,1.74219,1.74228,85499998.0
2006-02-08 10:44:00,1.74232,1.74242,1.74232,1.74239,90900000.0
2006-02-08 10:45:00,1.74209,1.74209,1.74163,1.74169,49100000.0
2006-02-08 10:46:00,1.74172,1.74184,1.74167,1.74167,34499999.0
2006-02-08 10:47:00,1.74168,1.74208,1.74168,1.74208,52400000.0
2006-02-08 10:48:00,1.74212,1.74216,1.74197,1.74197,50699999.0
2006-02-08 10:49:00,1.74189,1.74199,1.74188,1.74198,42800000.0
2006-02-08 10:50:00,1.74202,1.74213,1.74202,1.74213,34700000.0
2006-02-08 10:51:00,1.74222,1.74224,1.74214,1.74222,30900000.0
2006-02-08 10:52:00,1.74237,1.74237,1.7421,1.7421,98300002.0
2006-02-08 10:53:00,1.74206,1.74212,1.74197,1.74205,59800000.0
2006-02-08 10:54:00,1.74192,1.74192,1.74167,1.74168,43800001.0
2006-02-08 10:55:00,1.74161,1.74161,1.74077,1.74077,100800002.0
2006-02-08 10:56:00,1.74072,1.7412,1.74054,1.7412,55299999.0
2006-02-08 10:57:00,1.7413,1.74139,1.74128,1.74136,24000000.0
2006-02-08 10:58:00,1.74137,1.74142,1.74129,1.74135,111600000.0
2006-02-08 10:59:00,1.74135,1.74148,1.74134,1.74148,100800000.0
2006-02-08 11:00:00,1.74147,1.7415,1.74135,1.7415,34300000.0
2006-02-08 11:01:00,1.74155,1.74181,1.74155,1.74175,42600000.0
2006-02-08 11:02:00,1.74177,1.74185,1.74177,1.74182,24200000.0
2006-02-08 11:03:00,1.7419,1.74198,1.74189,1.74197,94799999.0
2006-02-08 11:04:00,1.7418,1.74192,1.74178,1.74178,36200000.0
2006-02-08 11:05:00,1.74176,1.74176,1.74155,1.74163,87500001.0
2006-02-08 11:06:00,1.74173,1.74182,1.7417,1.7417,39300000.0
2006-02-08 11:07:00,1.74173,1.74174,1.74165,1.74168,73600000.0
2006-02-08 11:08:00,1.74177,1.74191,1.74177,1.7419,104799997.0
2006-02-08 11:09:00,1.74181,1.74194,1.74181,1.74192,81800001.0
2006-02-08 11:10:00,1.74198,1.74262,1.74198,1.74262,65399999.0
2006-02-08 11:11:00,1.7427,1.74286,1.74261,1.74286,82500000.0
2006-02-08 11:12:00,1.74282,1.74282,1.74262,1.74262,67599999.0
2006-02-08 11:13:00,1.74261,1.74271,1.74256,1.74271,50500001.0
2006-02-08 11:14:00,1.74268,1.74273,1.74262,1.74273,47899999.0
2006-02-08 11:15:00,1.74263,1.74263,1.74248,1.74248,21600000.0
2006-02-08 11:16:00,1.74233,1.74247,1.74225,1.74247,89900001.0
2006-02-08 11:17:00,1.74238,1.74253,1.74238,1.74245,42800000.0
2006-02-08 11:18:00,1.74243,1.74255,1.7424,1.74255,69399999.0
2006-02-08 11:19:00,1.7425,1.7425,1.74242,1.74243,67100000.0
2006-02-08 11:20:00,1.7425,1.74257,1.7425,1.74252,54500000.0
2006-02-08 11:21:00,1.74257,1.74279,1.74257,1.74279,36200001.0
2006-02-08 11:22:00,1.74287,1.743,1.74285,1.74297,73200000.0
2006-02-08 11:23:00,1.74303,1.74308,1.74302,1.74302,27800000.0
2006-02-08 11:24:00,1.74306,1.74319,1.743,1.74311,50799999.0
2006-02-08 11:25:00,1.74302,1.74317,1.74302,1.74304,41699999.0
2006-02-08 11:26:00,1.743,1.743,1.74282,1.74282,40700000.0
2006-02-08 11:27:00,1.74289,1.74316,1.74289,1.74315,58700000.0
2006-02-08 11:28:00,1.74318,1.74318,1.743,1.743,59599999.0
2006-02-08 11:29:00,1.74301,1.74308,1.74261,1.74261,77699998.0
2006-02-08 11:30:00,1.74246,1.74246,1.74209,1.74224,76200000.0
2006-02-08 11:31:00,1.74208,1.74208,1.74156,1.74167,81500000.0
2006-02-08 11:32:00,1.74148,1.74148,1.74113,1.74138,71400000.0
2006-02-08 11:33:00,1.74118,1.74118,1.74088,1.74103,39700000.0
2006-02-08 11:34:00,1.74103,1.74119,1.74092,1.74119,22500000.0
2006-02-08 11:35:00,1.74117,1.74129,1.7411,1.74125,72399999.0
2006-02-08 11:36:00,1.74119,1.74132,1.74119,1.74128,61600000.0
2006-02-08 11:37:00,1.74123,1.74134,1.74115,1.74123,87900000.0
2006-02-08 11:38:00,1.74128,1.74138,1.74127,1.74138,44100000.0
2006-02-08 11:39:00,1.74136,1.74137,1.74132,1.74132,55000000.0
2006-02-08 11:40:00,1.74121,1.74125,1.74079,1.74085,38400001.0
2006-02-08 11:41:00,1.7409,1.74101,1.7409,1.74092,49400000.0
2006-02-08 11:42:00,1.74092,1.74102,1.74091,1.74092,63199999.0
2006-02-08 11:43:00,1.74094,1.74103,1.74085,1.74086,47000000.0
2006-02-08 11:44:00,1.74095,1.74156,1.74095,1.74156,88099999.0
2006-02-08 11:45:00,1.7417,1.74175,1.74158,1.74158,60100000.0
2006-02-08 11:46:00,1.74166,1.74168,1.74154,1.74168,148300001.0
2006-02-08 11:47:00,1.74178,1.74188,1.74171,1.74188,110900001.0
2006-02-08 11:48:00,1.74188,1.74192,1.74173,1.74192,85400000.0
2006-02-08 11:49:00,1.74187,1.74187,1.74172,1.74172,60600001.0
2006-02-08 11:50:00,1.74167,1.7417,1.74155,1.7416,100300002.0
2006-02-08 11:51:00,1.74153,1.74153,1.74137,1.74141,48499999.0
2006-02-08 11:52:00,1.74135,1.74147,1.74128,1.74147,73800000.0
2006-02-08 11:53:00,1.74138,1.74244,1.74136,1.74244,67000000.0
2006-02-08 11:54:00,1.74236,1.74247,1.74227,1.74227,72000000.0
2006-02-08 11:55:00,1.74224,1.74224,1.74215,1.74222,38300000.0
2006-02-08 11:56:00,1.74218,1.74218,1.74192,1.74204,81200001.0
2006-02-08 11:57:00,1.74208,1.74227,1.74198,1.74227,53400000.0
2006-02-08 11:58:00,1.74227,1.74227,1.7421,1.7422,29200000.0
2006-02-08 11:59:00,1.74214,1.7422,1.74206,1.74212,111200001.0
2006-02-08 12:00:00,1.74212,1.74228,1.74212,1.74215,106100002.0
2006-02-08 12:01:00,1.74212,1.74221,1.7421,1.7421,44000000.0
2006-02-08 12:02:00,1.74214,1.74229,1.74214,1.74214,71099998.0
2006-02-08 12:03:00,1.74225,1.74246,1.74225,1.74241,48900000.0
2006-02-08 12:04:00,1.74254,1.74258,1.74246,1.74246,100000000.0
2006-02-08 12:05:00,1.74264,1.74277,1.74254,1.74277,55199999.0
2006-02-08 12:06:00,1.74292,1.74363,1.74292,1.74363,14800000.0
2006-02-08 12:07:00,1.7437,1.7437,1.74338,1.7434,87100001.0
2006-02-08 12:08:00,1.74324,1.74328,1.74313,1.7432,58999999.0
2006-02-08 12:09:00,1.74332,1.74365,1.74332,1.74365,42199998.0
2006-02-08 12:10:00,1.74361,1.74369,1.74357,1.74362,121899999.0
2006-02-08 12:11:00,1.74359,1.74371,1.74359,1.74363,45900000.0
2006-02-08 12:12:00,1.74375,1.74416,1.74375,1.74414,85100000.0
2006-02-08 12:13:00,1.74413,1.74429,1.74413,1.7442,104200001.0
2006-02-08 12:14:00,1.74416,1.74416,1.744,1.74408,70400001.0
2006-02-08 12:15:00,1.74404,1.74404,1.74387,1.74387,35100000.0
2006-02-08 12:16:00,1.74388,1.74389,1.74377,1.74386,24700000.0
2006-02-08 12:17:00,1.74385,1.74385,1.7436,1.74364,71999998.0
2006-02-08 12:18:00,1.74353,1.74353,1.7434,1.7434,33300000.0
2006-02-08 12:19:00,1.74342,1.74342,1.74318,1.74327,87200001.0
2006-02-08 12:20:00,1.74338,1.74338,1.74314,1.74325,49200000.0
2006-02-08 12:21:00,1.7432,1.74331,1.74314,1.74314,128599996.0
2006-02-08 12:22:00,1.743,1.74329,1.74295,1.74318,104000001.0
2006-02-08 12:23:00,1.743,1.743,1.74273,1.74273,64899998.0
2006-02-08 12:24:00,1.74282,1.74289,1.74273,1.74273,59900000.0
2006-02-08 12:25:00,1.74268,1.74274,1.7426,1.74274,70600000.0
2006-02-08 12:26:00,1.74279,1.7429,1.74279,1.74281,61300001.0
2006-02-08 12:27:00,1.74275,1.74295,1.74269,1.74295,17400000.0
2006-02-08 12:28:00,1.74304,1.74304,1.7428,1.7428,46700000.0
2006-02-08 12:29:00,1.74287,1.74288,1.74271,1.74277,70600000.0
2006-02-08 12:30:00,1.74287,1.74293,1.74279,1.74282,75200001.0
2006-02-08 12:31:00,1.74277,1.74288,1.74275,1.74285,117099999.0
2006-02-08 12:32:00,1.74286,1.74289,1.74274,1.74279,36900000.0
2006-02-08 12:33:00,1.74303,1.74346,1.74303,1.74346,66500000.0
2006-02-08 12:34:00,1.74344,1.74363,1.74341,1.74355,90300000.0
2006-02-08 12:35:00,1.74358,1.74358,1.74339,1.7434,76569999.0
2006-02-08 12:36:00,1.74335,1.74339,1.7432,1.7432,67600000.0
2006-02-08 12:37:00,1.74295,1.7431,1.74284,1.7431,72899999.0
2006-02-08 12:38:00,1.74312,1.74319,1.74303,1.7431,66600001.0
2006-02-08 12:39:00,1.74295,1.74311,1.74295,1.74302,56500000.0
2006-02-08 12:40:00,1.74298,1.74318,1.74297,1.74317,83199998.0
2006-02-08 12:41:00,1.74307,1.74317,1.74307,1.74317,24700000.0
2006-02-08 12:42:00,1.74321,1.74323,1.74318,1.74318,115900000.0
2006-02-08 12:43:00,1.74322,1.74326,1.74319,1.74325,92100001.0
2006-02-08 12:44:00,1.7432,1.74328,1.7432,1.74328,71399999.0
2006-02-08 12:45:00,1.74338,1.74342,1.74324,1.74328,51800001.0
2006-02-08 12:46:00,1.74332,1.74343,1.74332,1.74343,13900000.0
2006-02-08 12:47:00,1.7434,1.7434,1.74322,1.74322,43900000.0
2006-02-08 12:48:00,1.74315,1.74315,1.74284,1.74284,37800000.0
2006-02-08 12:49:00,1.74264,1.74267,1.74237,1.74238,65400000.0
2006-02-08 12:50:00,1.74231,1.74247,1.74231,1.74242,94600001.0
2006-02-08 12:51:00,1.74234,1.74253,1.74234,1.74253,30700000.0
2006-02-08 12:52:00,1.74248,1.74255,1.74248,1.7425,73900001.0
2006-02-08 12:53:00,1.74252,1.74261,1.74248,1.74258,81900000.0
2006-02-08 12:54:00,1.74248,1.74248,1.74228,1.7424,50100000.0
2006-02-08 12:55:00,1.74236,1.74238,1.74221,1.74228,57799999.0
2006-02-08 12:56:00,1.74217,1.74223,1.74206,1.74223,23700000.0
2006-02-08 12:57:00,1.74213,1.74213,1.7421,1.7421,12500000.0
2006-02-08 12:58:00,1.74197,1.74224,1.74197,1.74224,56900000.0
2006-02-08 12:59:00,1.74216,1.74224,1.74185,1.74219,96500000.0
2006-02-08 13:00:00,1.74227,1.74242,1.74227,1.74235,142900001.0
2006-02-08 13:01:00,1.74244,1.74274,1.74244,1.74274,55800000.0
2006-02-08 13:02:00,1.7427,1.74274,1.74259,1.74259,34700000.0
2006-02-08 13:03:00,1.74266,1.74307,1.74266,1.74307,90500000.0
2006-02-08 13:04:00,1.74318,1.74335,1.74318,1.74335,67500000.0
2006-02-08 13:05:00,1.74339,1.74352,1.74338,1.74338,62300000.0
2006-02-08 13:06:00,1.7435,1.74359,1.74337,1.74337,41200000.0
2006-02-08 13:07:00,1.74348,1.74366,1.74347,1.74358,69900000.0
2006-02-08 13:08:00,1.74365,1.74368,1.7436,1.74368,96800002.0
2006-02-08 13:09:00,1.7436,1.74365,1.7436,1.7436,25700000.0
2006-02-08 13:10:00,1.74364,1.74374,1.74364,1.7437,37600000.0
2006-02-08 13:11:00,1.74367,1.74373,1.74366,1.74373,38600000.0
2006-02-08 13:12:00,1.74373,1.74373,1.74358,1.74366,110900000.0
2006-02-08 13:13:00,1.74351,1.74368,1.74351,1.74366,22000000.0
2006-02-08 13:14:00,1.7437,1.74375,1.74365,1.74373,61000000.0
2006-02-08 13:15:00,1.74373,1.74373,1.74359,1.74361,23746994.0
2006-02-08 13:16:00,1.74362,1.74368,1.74362,1.74368,29900000.0
2006-02-08 13:17:00,1.74373,1.74373,1.74362,1.74365,47800000.0
2006-02-08 13:18:00,1.74362,1.74362,1.74333,1.74333,92300000.0
2006-02-08 13:19:00,1.74344,1.74359,1.74344,1.74358,53700000.0
2006-02-08 13:20:00,1.74353,1.74353,1.74333,1.74333,56700000.0
2006-02-08 13:21:00,1.74343,1.74353,1.74343,1.74348,36800000.0
2006-02-08 13:22:00,1.74355,1.74369,1.74355,1.74356,63700000.0
2006-02-08 13:23:00,1.74357,1.74359,1.74352,1.74353,59900000.0
2006-02-08 13:24:00,1.74342,1.74352,1.74335,1.74346,58600001.0
2006-02-08 13:25:00,1.7435,1.7435,1.74337,1.7434,48900000.0
2006-02-08 13:26:00,1.74336,1.7434,1.74292,1.74292,40200000.0
2006-02-08 13:27:00,1.7429,1.74303,1.74285,1.74303,56300000.0
2006-02-08 13:28:00,1.74301,1.74308,1.74291,1.74291,39800000.0
2006-02-08 13:29:00,1.74283,1.74283,1.74246,1.74246,87600000.0
2006-02-08 13:30:00,1.74233,1.74256,1.74221,1.74256,80100000.0
2006-02-08 13:31:00,1.74272,1.74298,1.74272,1.74298,52800000.0
2006-02-08 13:32:00,1.74287,1.74287,1.7427,1.7427,52300001.0
2006-02-08 13:33:00,1.74273,1.74277,1.74264,1.74276,55700001.0
2006-02-08 13:34:00,1.74278,1.74284,1.74269,1.74271,79899999.0
2006-02-08 13:35:00,1.74272,1.74281,1.7427,1.74272,47600000.0
2006-02-08 13:36:00,1.74277,1.74286,1.74276,1.74278,98800001.0
2006-02-08 13:37:00,1.74275,1.74275,1.74262,1.74262,29699999.0
2006-02-08 13:38:00,1.7427,1.74275,1.74267,1.7427,96000002.0
2006-02-08 13:39:00,1.74276,1.74288,1.74276,1.7428,93800001.0
2006-02-08 13:40:00,1.74285,1.74285,1.74275,1.74282,74700000.0
2006-02-08 13:41:00,1.7429,1.74305,1.74287,1.74287,49100001.0
2006-02-08 13:42:00,1.74283,1.74298,1.74281,1.74295,102600000.0
2006-02-08 13:43:00,1.743,1.7431,1.743,1.74307,41400000.0
2006-02-08 13:44:00,1.74302,1.74321,1.743,1.74321,114999998.0
2006-02-08 13:45:00,1.74318,1.74346,1.74318,1.74346,63399998.0
2006-02-08 13:46:00,1.74343,1.74353,1.74328,1.74343,34900000.0
2006-02-08 13:47:00,1.74338,1.74343,1.74333,1.74333,50700000.0
2006-02-08 13:48:00,1.74339,1.74348,1.74337,1.74338,97600000.0
2006-02-08 13:49:00,1.74332,1.74332,1.74291,1.74299,123300000.0
2006-02-08 13:50:00,1.74285,1.74285,1.7426,1.74267,30100000.0
2006-02-08 13:51:00,1.74268,1.74279,1.74265,1.74265,61899998.0
2006-02-08 13:52:00,1.74277,1.74292,1.74277,1.74288,78000000.0
2006-02-08 13:53:00,1.74292,1.74317,1.74292,1.74317,22000001.0
2006-02-08 13:54:00,1.74323,1.74327,1.74323,1.74327,47700000.0
2006-02-08 13:55:00,1.74323,1.74326,1.7432,1.74322,52000002.0
2006-02-08 13:56:00,1.7433,1.7434,1.74325,1.74325,107700001.0
2006-02-08 13:57:00,1.74325,1.74332,1.74319,1.74322,20300000.0
2006-02-08 13:58:00,1.74325,1.74325,1.74315,1.74315,81999999.0
2006-02-08 13:59:00,1.74311,1.74311,1.74262,1.74262,31000000.0
2006-02-08 14:00:00,1.7426,1.74266,1.7425,1.7425,140800000.0
2006-02-08 14:01:00,1.74259,1.74271,1.74257,1.74268,26100000.0
2006-02-08 14:02:00,1.74264,1.74272,1.74264,1.7427,59300000.0
2006-02-08 14:03:00,1.74272,1.74272,1.74253,1.74258,52500000.0
2006-02-08 14:04:00,1.7426,1.7426,1.74247,1.74247,22200000.0
2006-02-08 14:05:00,1.74232,1.74232,1.74217,1.74224,37899999.0
2006-02-08 14:06:00,1.74213,1.74213,1.74199,1.74199,35800000.0
2006-02-08 14:07:00,1.74184,1.74184,1.74151,1.74152,65299999.0
2006-02-08 14:08:00,1.74178,1.74225,1.74178,1.7422,28400000.0
2006-02-08 14:09:00,1.74227,1.74243,1.74197,1.74197,54100000.0
2006-02-08 14:10:00,1.74192,1.74206,1.74187,1.74203,114199999.0
2006-02-08 14:11:00,1.74194,1.742,1.74183,1.74183,93300000.0
2006-02-08 14:12:00,1.74185,1.74186,1.74168,1.74186,120500000.0
2006-02-08 14:13:00,1.74188,1.74188,1.74153,1.74175,73800000.0
2006-02-08 14:14:00,1.74181,1.74191,1.74175,1.74175,45600000.0
2006-02-08 14:15:00,1.74167,1.74167,1.74152,1.74154,11400000.0
2006-02-08 14:16:00,1.74157,1.74157,1.74143,1.74143,50799999.0
2006-02-08 14:17:00,1.7415,1.74162,1.7414,1.7414,39400000.0
2006-02-08 14:18:00,1.74145,1.7416,1.74145,1.74146,35400000.0
2006-02-08 14:19:00,1.74152,1.74165,1.74152,1.74159,69899998.0
2006-02-08 14:20:00,1.74163,1.74182,1.74163,1.74171,28500000.0
2006-02-08 14:21:00,1.74155,1.74165,1.74155,1.7416,21500000.0
2006-02-08 14:22:00,1.74158,1.74158,1.74147,1.74147,18000000.0
2006-02-08 14:23:00,1.74148,1.74152,1.74148,1.74148,13900000.0
2006-02-08 14:24:00,1.74131,1.74131,1.74106,1.74113,53099999.0
2006-02-08 14:25:00,1.74114,1.74115,1.74079,1.74079,95700000.0
2006-02-08 14:26:00,1.74084,1.74096,1.74075,1.74096,39900000.0
2006-02-08 14:27:00,1.74088,1.74103,1.74088,1.74097,50400001.0
2006-02-08 14:28:00,1.7409,1.74128,1.7409,1.74128,116499996.0
2006-02-08 14:29:00,1.7413,1.7413,1.74111,1.74119,82799999.0
2006-02-08 14:30:00,1.74126,1.74133,1.74115,1.74118,65000000.0
2006-02-08 14:31:00,1.74125,1.74127,1.74111,1.74121,66600001.0
2006-02-08 14:32:00,1.7413,1.74135,1.74112,1.74112,68999999.0
2006-02-08 14:33:00,1.74098,1.74107,1.74093,1.741,63700000.0
2006-02-08 14:34:00,1.74088,1.74109,1.74075,1.74109,44700000.0
2006-02-08 14:35:00,1.74108,1.74111,1.74106,1.74106,77100002.0
2006-02-08 14:36:00,1.74117,1.74135,1.74112,1.74132,87300000.0
2006-02-08 14:37:00,1.7414,1.74164,1.74139,1.74159,99699998.0
2006-02-08 14:38:00,1.74158,1.74179,1.74158,1.74176,54800000.0
2006-02-08 14:39:00,1.74175,1.74181,1.74152,1.74152,78699999.0
2006-02-08 14:40:00,1.74154,1.74163,1.74147,1.74158,111799998.0
2006-02-08 14:41:00,1.74168,1.74177,1.74168,1.74172,57199999.0
2006-02-08 14:42:00,1.74166,1.74166,1.74156,1.74158,39000000.0
2006-02-08 14:43:00,1.74159,1.74163,1.74149,1.74161,47300000.0
2006-02-08 14:44:00,1.74168,1.74168,1.74159,1.74168,56700000.0
2006-02-08 14:45:00,1.74161,1.7417,1.74161,1.7417,106200002.0
2006-02-08 14:46:00,1.74165,1.74165,1.74155,1.74163,45000001.0
2006-02-08 14:47:00,1.74166,1.74166,1.74153,1.74156,81900000.0
2006-02-08 14:48:00,1.74169,1.74169,1.74152,1.74168,100600001.0
2006-02-08 14:49:00,1.7416,1.74173,1.74145,1.74148,71699998.0
2006-02-08 14:50:00,1.74157,1.74157,1.74145,1.7415,57999999.0
2006-02-08 14:51:00,1.74151,1.7416,1.74151,1.74159,46999999.0
2006-02-08 14:52:00,1.74162,1.74181,1.74159,1.74171,94199999.0
2006-02-08 14:53:00,1.74177,1.74177,1.74162,1.74162,56400000.0
2006-02-08 14:54:00,1.74155,1.74155,1.74099,1.74099,62400000.0
2006-02-08 14:55:00,1.74107,1.74137,1.74107,1.74122,72500000.0
2006-02-08 14:56:00,1.74111,1.74135,1.74111,1.74135,88900000.0
2006-02-08 14:57:00,1.7414,1.74178,1.7414,1.74171,119700000.0
2006-02-08 14:58:00,1.74182,1.74187,1.7417,1.74183,27900000.0
2006-02-08 14:59:00,1.74183,1.74203,1.74183,1.74199,27000000.0
2006-02-08 15:00:00,1.74205,1.74244,1.74205,1.74244,45100000.0
2006-02-08 15:01:00,1.74241,1.74263,1.74241,1.74259,70199999.0
2006-02-08 15:02:00,1.74261,1.74261,1.74249,1.74252,45500000.0
2006-02-08 15:03:00,1.74253,1.74253,1.74237,1.74246,56000000.0
2006-02-08 15:04:00,1.7425,1.74285,1.7425,1.74285,56900001.0
2006-02-08 15:05:00,1.74274,1.74274,1.74264,1.74274,51699999.0
2006-02-08 15:06:00,1.74268,1.74274,1.74263,1.74268,58600000.0
2006-02-08 15:07:00,1.74237,1.74237,1.74158,1.74167,61600000.0
2006-02-08 15:08:00,1.74177,1.74177,1.74145,1.74166,105200001.0
2006-02-08 15:09:00,1.7418,1.74187,1.74174,1.74178,51800000.0
2006-02-08 15:10:00,1.74166,1.74196,1.74161,1.74196,27600000.0
2006-02-08 15:11:00,1.74218,1.74251,1.74159,1.74159,67600000.0
2006-02-08 15:12:00,1.74164,1.74181,1.74164,1.74181,19300001.0
2006-02-08 15:13:00,1.74208,1.7422,1.74208,1.74217,130200000.0
2006-02-08 15:14:00,1.74185,1.74185,1.74112,1.74122,58699999.0
2006-02-08 15:15:00,1.74116,1.74121,1.74097,1.74121,128700001.0
2006-02-08 15:16:00,1.74123,1.74142,1.74123,1.74142,41000000.0
2006-02-08 15:17:00,1.74138,1.7416,1.74136,1.7416,72299999.0
2006-02-08 15:18:00,1.74166,1.7417,1.74156,1.74169,89300001.0
2006-02-08 15:19:00,1.74177,1.74207,1.74177,1.74194,91299998.0
2006-02-08 15:20:00,1.74188,1.74188,1.74144,1.74175,70500000.0
2006-02-08 15:21:00,1.74183,1.74199,1.74171,1.74199,27200000.0
2006-02-08 15:22:00,1.74216,1.74245,1.74216,1.74245,34599999.0
2006-02-08 15:23:00,1.74253,1.74256,1.74242,1.7425,90200001.0
2006-02-08 15:24:00,1.74255,1.74255,1.74245,1.74253,116100002.0
2006-02-08 15:25:00,1.74258,1.7427,1.74257,1.74267,123300000.0
2006-02-08 15:26:00,1.74268,1.74285,1.74263,1.74285,55000000.0
2006-02-08 15:27:00,1.7429,1.7429,1.74274,1.74274,14500000.0
2006-02-08 15:28:00,1.74261,1.74261,1.74229,1.74229,51800001.0
2006-02-08 15:29:00,1.74233,1.74237,1.74227,1.74233,81199999.0
2006-02-08 15:30:00,1.74234,1.74271,1.74234,1.74271,66800001.0
2006-02-08 15:31:00,1.74277,1.74283,1.74265,1.74279,42200000.0
2006-02-08 15:32:00,1.74271,1.74286,1.7427,1.74282,40700000.0
2006-02-08 15:33:00,1.74288,1.74297,1.74282,1.74297,47400000.0
2006-02-08 15:34:00,1.74304,1.74381,1.74304,1.74381,60799999.0
2006-02-08 15:35:00,1.744,1.744,1.74367,1.74387,61200000.0
2006-02-08 15:36:00,1.74368,1.74379,1.74347,1.74347,110599999.0
2006-02-08 15:37:00,1.74337,1.74354,1.74337,1.7434,74600001.0
2006-02-08 15:38:00,1.74335,1.74342,1.74318,1.74318,42300000.0
2006-02-08 15:39:00,1.74316,1.74338,1.74316,1.74336,37300000.0
2006-02-08 15:40:00,1.74335,1.74337,1.74325,1.74337,79299999.0
2006-02-08 15:41:00,1.74338,1.74338,1.74326,1.74334,56099999.0
2006-02-08 15:42:00,1.74332,1.74354,1.74332,1.74335,105000001.0
2006-02-08 15:43:00,1.7432,1.74353,1.7432,1.74353,35500000.0
2006-02-08 15:44:00,1.74362,1.74364,1.74342,1.74347,50700000.0
2006-02-08 15:45:00,1.74362,1.74377,1.74353,1.74371,83399999.0
2006-02-08 15:46:00,1.74374,1.74374,1.7436,1.7436,32200000.0
2006-02-08 15:47:00,1.74348,1.74348,1.74334,1.74334,59700000.0
2006-02-08 15:48:00,1.7435,1.74352,1.7433,1.7434,47700000.0
2006-02-08 15:49:00,1.74335,1.74338,1.7433,1.74336,90500001.0
2006-02-08 15:50:00,1.74332,1.74337,1.74314,1.74314,28200000.0
2006-02-08 15:51:00,1.74313,1.74323,1.74309,1.74317,82600000.0
2006-02-08 15:52:00,1.74319,1.74325,1.74311,1.74325,89199999.0
2006-02-08 15:53:00,1.74328,1.74359,1.74323,1.74354,28900000.0
2006-02-08 15:54:00,1.74347,1.74348,1.74324,1.74324,61500000.0
2006-02-08 15:55:00,1.74322,1.74322,1.74314,1.74318,34900001.0
2006-02-08 15:56:00,1.74312,1.74312,1.74304,1.74306,103400000.0
2006-02-08 15:57:00,1.74314,1.74314,1.74302,1.7431,34300000.0
2006-02-08 15:58:00,1.7429,1.7429,1.7427,1.7427,68600000.0
2006-02-08 15:59:00,1.74265,1.74268,1.74252,1.74253,93699998.0
2006-02-08 16:00:00,1.74253,1.74264,1.74238,1.74238,69200001.0
2006-02-08 16:01:00,1.74236,1.74252,1.74222,1.74222,102850000.0
2006-02-08 16:02:00,1.7422,1.74227,1.74218,1.74227,46700000.0
2006-02-08 16:03:00,1.74233,1.74238,1.74215,1.74215,22400000.0
2006-02-08 16:04:00,1.74215,1.74236,1.74215,1.74235,87900000.0
2006-02-08 16:05:00,1.74228,1.74238,1.74209,1.74238,95899998.0
2006-02-08 16:06:00,1.7425,1.74264,1.7425,1.74257,83899998.0
2006-02-08 16:07:00,1.74275,1.74296,1.74275,1.74296,13000000.0
2006-02-08 16:08:00,1.74297,1.74297,1.74291,1.74291,10200000.0
2006-02-08 16:09:00,1.74287,1.74293,1.74287,1.74293,24100000.0
2006-02-08 16:10:00,1.74298,1.74318,1.74298,1.74317,41800000.0
2006-02-08 16:11:00,1.74335,1.74377,1.74335,1.74377,20700000.0
2006-02-08 16:12:00,1.74365,1.74365,1.74333,1.74333,61799999.0
2006-02-08 16:13:00,1.74327,1.74335,1.7431,1.7431,66299999.0
2006-02-08 16:14:00,1.74299,1.74299,1.7428,1.7428,45199999.0
2006-02-08 16:15:00,1.74273,1.74288,1.74268,1.74286,67000000.0
2006-02-08 16:16:00,1.74276,1.74277,1.74269,1.7427,80600001.0
2006-02-08 16:17:00,1.74274,1.74285,1.74257,1.7426,76900000.0
2006-02-08 16:18:00,1.74252,1.74259,1.74242,1.74242,73100000.0
2006-02-08 16:19:00,1.74235,1.74235,1.74211,1.74211,46400000.0
2006-02-08 16:20:00,1.74195,1.74205,1.74171,1.74204,61600001.0
2006-02-08 16:21:00,1.7421,1.7421,1.74175,1.74175,33000001.0
2006-02-08 16:22:00,1.74172,1.7418,1.74171,1.7418,75900000.0
2006-02-08 16:23:00,1.74174,1.7418,1.74152,1.74163,76700002.0
2006-02-08 16:24:00,1.74182,1.74216,1.74182,1.74216,77400001.0
2006-02-08 16:25:00,1.74215,1.74243,1.74215,1.74243,32800000.0
2006-02-08 16:26:00,1.74245,1.74245,1.74217,1.74217,62199999.0
2006-02-08 16:27:00,1.74215,1.7422,1.74209,1.74219,99600000.0
2006-02-08 16:28:00,1.74222,1.74233,1.74214,1.74214,29100000.0
2006-02-08 16:29:00,1.74232,1.74248,1.74232,1.74247,68000000.0
2006-02-08 16:30:00,1.74235,1.74245,1.74225,1.74225,78000000.0
2006-02-08 16:31:00,1.7422,1.74231,1.74217,1.74222,51100000.0
2006-02-08 16:32:00,1.74225,1.74241,1.74225,1.74241,58000000.0
2006-02-08 16:33:00,1.74245,1.74267,1.74245,1.74256,62999999.0
2006-02-08 16:34:00,1.74258,1.74258,1.74245,1.74247,46600000.0
2006-02-08 16:35:00,1.7424,1.7424,1.74228,1.74233,31100001.0
2006-02-08 16:36:00,1.74242,1.7425,1.74241,1.74242,85099999.0
2006-02-08 16:37:00,1.7424,1.74244,1.74222,1.74229,64500000.0
2006-02-08 16:38:00,1.74202,1.74202,1.74181,1.74187,24800000.0
2006-02-08 16:39:00,1.74165,1.74174,1.74156,1.7416,34200000.0
2006-02-08 16:40:00,1.7414,1.7414,1.74118,1.74118,11600000.0
2006-02-08 16:41:00,1.7409,1.74151,1.7409,1.74133,76600000.0
2006-02-08 16:42:00,1.74137,1.74137,1.74127,1.74128,15300000.0
2006-02-08 16:43:00,1.74116,1.74136,1.74116,1.74126,111999998.0
2006-02-08 16:44:00,1.74138,1.74138,1.74132,1.74138,44800000.0
2006-02-08 16:45:00,1.74152,1.74152,1.7415,1.7415,19700000.0
2006-02-08 16:46:00,1.74163,1.74177,1.74155,1.74169,80000000.0
2006-02-08 16:47:00,1.74169,1.74181,1.74135,1.74158,111000001.0
2006-02-08 16:48:00,1.74166,1.74206,1.74166,1.74206,20200000.0
2006-02-08 16:49:00,1.74195,1.74195,1.7418,1.7418,11100000.0
2006-02-08 16:50:00,1.74166,1.74185,1.74162,1.74182,28500000.0
2006-02-08 16:51:00,1.74176,1.74176,1.74157,1.74173,39900000.0
2006-02-08 16:52:00,1.74173,1.74173,1.7416,1.7416,16500000.0
2006-02-08 16:53:00,1.74159,1.74169,1.74159,1.74167,50800000.0
2006-02-08 16:54:00,1.74158,1.74162,1.74153,1.74155,56900000.0
2006-02-08 16:55:00,1.74158,1.74158,1.74145,1.74148,53799999.0
2006-02-08 16:56:00,1.74143,1.74158,1.74138,1.74152,61899998.0
2006-02-08 16:57:00,1.74161,1.74161,1.74143,1.74156,97699999.0
2006-02-08 16:58:00,1.74148,1.74149,1.74142,1.74149,109100001.0
2006-02-08 16:59:00,1.74155,1.74156,1.74144,1.74144,24700000.0
2006-02-08 17:00:00,1.74133,1.7416,1.74133,1.74152,94100000.0
2006-02-08 17:01:00,1.74158,1.74164,1.74155,1.7416,47600000.0
2006-02-08 17:02:00,1.74167,1.74174,1.74163,1.74163,95800000.0
2006-02-08 17:03:00,1.74147,1.74147,1.74121,1.74122,72000001.0
2006-02-08 17:04:00,1.7412,1.74136,1.74109,1.74127,71200000.0
2006-02-08 17:05:00,1.74121,1.74121,1.74076,1.74076,24400000.0
2006-02-08 17:06:00,1.7408,1.741,1.74077,1.741,28900000.0
2006-02-08 17:07:00,1.74098,1.7411,1.74098,1.7411,51200000.0
2006-02-08 17:08:00,1.74122,1.74123,1.74122,1.74123,17600000.0
2006-02-08 17:09:00,1.74135,1.74149,1.74135,1.7414,75400000.0
2006-02-08 17:10:00,1.74134,1.74134,1.74084,1.74089,32200001.0
2006-02-08 17:11:00,1.7408,1.74109,1.7408,1.74109,85300000.0
2006-02-08 17:12:00,1.74118,1.74129,1.74118,1.74125,140800000.0
2006-02-08 17:13:00,1.74111,1.74111,1.74083,1.74088,47700000.0
2006-02-08 17:14:00,1.74093,1.741,1.74085,1.741,68099999.0
2006-02-08 17:15:00,1.74098,1.74108,1.74098,1.74108,108900002.0
2006-02-08 17:16:00,1.74107,1.74114,1.74098,1.74114,86799998.0
2006-02-08 17:17:00,1.74106,1.74117,1.74102,1.74102,40100000.0
2006-02-08 17:18:00,1.74111,1.74124,1.74111,1.74124,16000000.0
2006-02-08 17:19:00,1.74126,1.74127,1.74118,1.74118,29200000.0
2006-02-08 17:20:00,1.74116,1.74128,1.74096,1.74096,53400000.0
2006-02-08 17:21:00,1.74055,1.74069,1.74001,1.74015,69000000.0
2006-02-08 17:22:00,1.74,1.74016,1.73995,1.74016,67999999.0
2006-02-08 17:23:00,1.74032,1.74048,1.7403,1.74047,62300000.0
2006-02-08 17:24:00,1.7408,1.74124,1.7408,1.74123,40800000.0
2006-02-08 17:25:00,1.74127,1.74127,1.74077,1.74077,36100000.0
2006-02-08 17:26:00,1.74076,1.74079,1.74062,1.74068,71200000.0
2006-02-08 17:27:00,1.74083,1.74083,1.74079,1.74079,5600000.0
2006-02-08 17:28:00,1.7409,1.7409,1.74076,1.74087,51900000.0
2006-02-08 17:29:00,1.74092,1.74102,1.74092,1.74102,5300000.0
2006-02-08 17:30:00,1.74095,1.74113,1.7409,1.74113,101799999.0
2006-02-08 17:31:00,1.74122,1.74128,1.74112,1.74128,75499999.0
2006-02-08 17:32:00,1.74129,1.74142,1.74124,1.74142,38299999.0
2006-02-08 17:33:00,1.74156,1.74156,1.74141,1.74153,104699999.0
2006-02-08 17:34:00,1.74155,1.74156,1.74142,1.74142,51300000.0
2006-02-08 17:35:00,1.74144,1.7417,1.74144,1.74166,130599999.0
2006-02-08 17:36:00,1.74168,1.74177,1.74163,1.74176,96099999.0
2006-02-08 17:37:00,1.74168,1.74171,1.74162,1.74168,37800000.0
2006-02-08 17:38:00,1.74168,1.74168,1.74153,1.74153,64400000.0
2006-02-08 17:39:00,1.74158,1.74158,1.74153,1.74153,68200000.0
2006-02-08 17:40:00,1.74152,1.74153,1.74139,1.74142,72800002.0
2006-02-08 17:41:00,1.74148,1.74162,1.74148,1.74162,36100000.0
2006-02-08 17:42:00,1.74163,1.74163,1.74147,1.74148,52400000.0
2006-02-08 17:43:00,1.7415,1.74168,1.7415,1.74162,108199999.0
2006-02-08 17:44:00,1.74158,1.74165,1.74154,1.74165,83300000.0
2006-02-08 17:45:00,1.74169,1.74178,1.74158,1.7417,71399999.0
2006-02-08 17:46:00,1.74163,1.7417,1.74153,1.7416,67700000.0
2006-02-08 17:47:00,1.74156,1.74156,1.74142,1.74144,33100000.0
2006-02-08 17:48:00,1.7413,1.74152,1.7412,1.74123,74000001.0
2006-02-08 17:49:00,1.74118,1.74133,1.74112,1.74133,78900000.0
2006-02-08 17:50:00,1.74131,1.74135,1.74117,1.74127,41800001.0
2006-02-08 17:51:00,1.74143,1.74173,1.74143,1.7417,80599999.0
2006-02-08 17:52:00,1.74165,1.74165,1.74124,1.74124,44299999.0
2006-02-08 17:53:00,1.74082,1.74109,1.74079,1.74109,45100000.0
2006-02-08 17:54:00,1.74098,1.74121,1.74085,1.74098,53300000.0
2006-02-08 17:55:00,1.74088,1.74088,1.74064,1.74064,29100000.0
2006-02-08 17:56:00,1.74045,1.74088,1.74042,1.74088,75099999.0
2006-02-08 17:57:00,1.7408,1.7408,1.74066,1.74066,34000001.0
2006-02-08 17:58:00,1.74066,1.74089,1.74066,1.74075,65600000.0
2006-02-08 17:59:00,1.7408,1.74134,1.7408,1.74134,20000000.0
2006-02-08 18:00:00,1.74143,1.74143,1.74101,1.74101,41300000.0
2006-02-08 18:01:00,1.74107,1.74107,1.7406,1.7406,936700001.0
2006-02-08 18:02:00,1.74051,1.74051,1.73999,1.74027,1044699996.0
2006-02-08 18:03:00,1.74027,1.74058,1.74026,1.74037,1269700001.0
2006-02-08 18:04:00,1.74041,1.74041,1.73972,1.73986,968499996.0
2006-02-08 18:05:00,1.73975,1.74004,1.73951,1.7397,894600000.0
2006-02-08 18:06:00,1.73974,1.74013,1.73969,1.73987,917599998.0
2006-02-08 18:07:00,1.73968,1.73968,1.73869,1.73879,1289499999.0
2006-02-08 18:08:00,1.73883,1.73955,1.73883,1.73936,1080999997.0
2006-02-08 18:09:00,1.73939,1.73954,1.73898,1.73953,508499997.0
2006-02-08 18:10:00,1.73951,1.73951,1.73908,1.73913,747149995.0
2006-02-08 18:11:00,1.73929,1.7408,1.73929,1.74069,751899994.0
2006-02-08 18:12:00,1.74065,1.74065,1.74025,1.7403,711299998.0
2006-02-08 18:13:00,1.74021,1.74034,1.73928,1.73928,586300003.0
2006-02-08 18:14:00,1.73927,1.73961,1.73927,1.73958,658769999.0
2006-02-08 18:15:00,1.7397,1.74007,1.7397,1.74006,827899998.0
2006-02-08 18:16:00,1.74017,1.74034,1.74016,1.74022,776569999.0
2006-02-08 18:17:00,1.74017,1.74017,1.73973,1.74001,458499999.0
2006-02-08 18:18:00,1.74,1.74018,1.73982,1.74018,751900002.0
2006-02-08 18:19:00,1.74028,1.74048,1.74028,1.74036,515299996.0
2006-02-08 18:20:00,1.74038,1.74038,1.7399,1.7399,447700002.0
2006-02-08 18:21:00,1.73982,1.73987,1.73959,1.73962,788799997.0
2006-02-08 18:22:00,1.73956,1.73998,1.73956,1.73971,528099998.0
2006-02-08 18:23:00,1.73976,1.73987,1.7397,1.73984,973900002.0
2006-02-08 18:24:00,1.73987,1.73999,1.73979,1.73983,838599994.0
2006-02-08 18:25:00,1.73975,1.73988,1.73968,1.73976,631600002.0
2006-02-08 18:26:00,1.73976,1.73991,1.7397,1.73991,602399999.0
2006-02-08 18:27:00,1.73993,1.73993,1.7398,1.73985,895950004.0
2006-02-08 18:28:00,1.73978,1.73982,1.73971,1.73982,540300002.0
2006-02-08 18:29:00,1.73992,1.74019,1.73992,1.74015,706599999.0
2006-02-08 18:30:00,1.74019,1.74032,1.73994,1.73994,603499995.0
2006-02-08 18:31:00,1.73986,1.7399,1.7397,1.7398,548900002.0
2006-02-08 18:32:00,1.7398,1.73986,1.73972,1.7398,375200000.0
2006-02-08 18:33:00,1.7398,1.74014,1.73976,1.7399,682399999.0
2006-02-08 18:34:00,1.7399,1.74009,1.73971,1.74001,676249996.0
2006-02-08 18:35:00,1.74007,1.74038,1.74007,1.74034,374900001.0
2006-02-08 18:36:00,1.74037,1.7407,1.74029,1.7407,96400000.0
2006-02-08 18:37:00,1.74079,1.74092,1.74061,1.74078,148100000.0
2006-02-08 18:38:00,1.74084,1.74101,1.74044,1.74101,220800002.0
2006-02-08 18:39:00,1.74097,1.74107,1.74059,1.74059,233700001.0
2006-02-08 18:40:00,1.74051,1.74059,1.7403,1.74041,449099998.0
2006-02-08 18:41:00,1.74036,1.7405,1.74011,1.74027,342050005.0
2006-02-08 18:42:00,1.74027,1.74041,1.74022,1.74024,151799998.0
2006-02-08 18:43:00,1.74032,1.74049,1.74032,1.74049,147599999.0
2006-02-08 18:44:00,1.74049,1.74078,1.74049,1.74074,411700001.0
2006-02-08 18:45:00,1.74084,1.7413,1.74084,1.7413,174000001.0
2006-02-08 18:46:00,1.7413,1.74137,1.74095,1.74104,178199999.0
2006-02-08 18:47:00,1.74096,1.74096,1.74074,1.7408,234099999.0
2006-02-08 18:48:00,1.7407,1.7407,1.74019,1.74024,312500003.0
2006-02-08 18:49:00,1.74025,1.74031,1.74018,1.74026,113399999.0
2006-02-08 18:50:00,1.74028,1.74036,1.74001,1.74007,166900000.0
2006-02-08 18:51:00,1.74011,1.74026,1.74009,1.74025,410100003.0
2006-02-08 18:52:00,1.74018,1.74049,1.74017,1.74017,561650004.0
2006-02-08 18:53:00,1.74016,1.74037,1.74016,1.74031,533200002.0
2006-02-08 18:54:00,1.74041,1.7405,1.74032,1.74043,281400000.0
2006-02-08 18:55:00,1.7405,1.74058,1.74031,1.74041,601699998.0
2006-02-08 18:56:00,1.74037,1.74042,1.74015,1.74018,216200002.0
2006-02-08 18:57:00,1.74017,1.74034,1.74016,1.74022,454500001.0
2006-02-08 18:58:00,1.74027,1.74035,1.74009,1.74025,553400003.0
2006-02-08 18:59:00,1.74022,1.74036,1.74008,1.74008,542100002.0
2006-02-08 19:00:00,1.74012,1.74028,1.73994,1.74012,270400000.0
2006-02-08 19:01:00,1.74006,1.74013,1.74002,1.74002,110800001.0
2006-02-08 19:02:00,1.74002,1.74012,1.73995,1.73997,375600002.0
2006-02-08 19:03:00,1.73998,1.74004,1.7397,1.7397,672499999.0
2006-02-08 19:04:00,1.73975,1.7399,1.73959,1.73959,244300001.0
2006-02-08 19:05:00,1.73957,1.7398,1.73938,1.73938,101300001.0
2006-02-08 19:06:00,1.7393,1.7393,1.73896,1.73906,568050000.0
2006-02-08 19:07:00,1.73913,1.73942,1.73913,1.73926,321299999.0
2006-02-08 19:08:00,1.73911,1.73911,1.7381,1.73866,660299996.0
2006-02-08 19:09:00,1.73865,1.73866,1.7385,1.73865,334500001.0
2006-02-08 19:10:00,1.73857,1.73857,1.73817,1.73822,372100002.0
2006-02-08 19:11:00,1.73817,1.73817,1.73791,1.73791,110299999.0
2006-02-08 19:12:00,1.73795,1.73841,1.73795,1.73833,196500001.0
2006-02-08 19:13:00,1.7383,1.7383,1.73761,1.73787,348899999.0
2006-02-08 19:14:00,1.73785,1.73823,1.73771,1.73822,288299999.0
2006-02-08 19:15:00,1.73828,1.73847,1.73828,1.73847,396699999.0
2006-02-08 19:16:00,1.73863,1.73903,1.73863,1.73882,191699999.0
2006-02-08 19:17:00,1.73883,1.73891,1.73878,1.73885,149900000.0
2006-02-08 19:18:00,1.73883,1.73885,1.73872,1.73877,346500000.0
2006-02-08 19:19:00,1.73871,1.73871,1.73844,1.73848,328300001.0
2006-02-08 19:20:00,1.73836,1.73839,1.73818,1.73821,356099997.0
2006-02-08 19:21:00,1.73819,1.73821,1.73809,1.73811,476799997.0
2006-02-08 19:22:00,1.73811,1.73819,1.73806,1.7381,346499999.0
2006-02-08 19:23:00,1.73806,1.73806,1.73784,1.73801,345399998.0
2006-02-08 19:24:00,1.73811,1.73839,1.73811,1.73834,218399997.0
2006-02-08 19:25:00,1.73837,1.73843,1.73835,1.73843,81199999.0
2006-02-08 19:26:00,1.73841,1.73841,1.73797,1.73797,311599998.0
2006-02-08 19:27:00,1.73798,1.73807,1.73789,1.73792,548599999.0
2006-02-08 19:28:00,1.73795,1.73817,1.73795,1.73817,362399999.0
2006-02-08 19:29:00,1.73816,1.73848,1.73815,1.73848,355000000.0
2006-02-08 19:30:00,1.73853,1.73884,1.73846,1.73877,519499999.0
2006-02-08 19:31:00,1.73881,1.73894,1.73878,1.7388,322400000.0
2006-02-08 19:32:00,1.73873,1.73879,1.73858,1.73858,457399999.0
2006-02-08 19:33:00,1.73865,1.73896,1.73865,1.73896,178200001.0
2006-02-08 19:34:00,1.739,1.73951,1.73892,1.73951,198400003.0
2006-02-08 19:35:00,1.73957,1.73957,1.73941,1.73945,404100001.0
2006-02-08 19:36:00,1.73941,1.73941,1.73921,1.73922,346699999.0
2006-02-08 19:37:00,1.73915,1.73927,1.73906,1.73911,260650000.0
2006-02-08 19:38:00,1.73917,1.73927,1.73914,1.7392,67799999.0
2006-02-08 19:39:00,1.73919,1.73919,1.73911,1.73915,173100002.0
2006-02-08 19:40:00,1.73917,1.73941,1.73917,1.7393,294300001.0
2006-02-08 19:41:00,1.73927,1.73932,1.73922,1.73922,416000000.0
2006-02-08 19:42:00,1.73922,1.73942,1.73922,1.73942,217700003.0
2006-02-08 19:43:00,1.73948,1.7396,1.73946,1.7395,81800000.0
2006-02-08 19:44:00,1.73948,1.73948,1.73912,1.73914,433199998.0
2006-02-08 19:45:00,1.73913,1.73929,1.73912,1.73918,156799997.0
2006-02-08 19:46:00,1.73913,1.73913,1.73883,1.73883,262699999.0
2006-02-08 19:47:00,1.73878,1.73878,1.73863,1.73863,154699998.0
2006-02-08 19:48:00,1.73855,1.73855,1.73834,1.7384,217899998.0
2006-02-08 19:49:00,1.73848,1.73868,1.73832,1.73868,319400000.0
2006-02-08 19:50:00,1.73884,1.73984,1.73884,1.73984,423799998.0
2006-02-08 19:51:00,1.74,1.74037,1.73982,1.74,310599999.0
2006-02-08 19:52:00,1.74,1.74049,1.74,1.74032,154299999.0
2006-02-08 19:53:00,1.74031,1.74031,1.73999,1.74005,97300000.0
2006-02-08 19:54:00,1.74009,1.74022,1.74009,1.74018,102600001.0
2006-02-08 19:55:00,1.74017,1.74027,1.74017,1.74027,87600000.0
2006-02-08 19:56:00,1.74026,1.74026,1.7399,1.7399,251099999.0
2006-02-08 19:57:00,1.73975,1.73978,1.73961,1.73974,353200004.0
2006-02-08 19:58:00,1.73974,1.73974,1.73956,1.73962,342350000.0
2006-02-08 19:59:00,1.73958,1.73971,1.73958,1.73963,433470001.0
2006-02-08 20:00:00,1.73964,1.74011,1.73964,1.74011,206500000.0
2006-02-08 20:01:00,1.74011,1.74011,1.73996,1.74,301000004.0
2006-02-08 20:02:00,1.74003,1.74039,1.74003,1.74022,128899999.0
2006-02-08 20:03:00,1.74016,1.74016,1.74001,1.7401,90599999.0
2006-02-08 20:04:00,1.74008,1.74008,1.73997,1.73998,204200000.0
2006-02-08 20:05:00,1.73995,1.74012,1.73995,1.74001,191100001.0
2006-02-08 20:06:00,1.74005,1.74026,1.74005,1.74026,186700000.0
2006-02-08 20:07:00,1.74033,1.74045,1.74033,1.74033,114100000.0
2006-02-08 20:08:00,1.7404,1.74107,1.7404,1.741,373599999.0
2006-02-08 20:09:00,1.74094,1.74094,1.74066,1.74073,233399998.0
2006-02-08 20:10:00,1.7407,1.74075,1.74065,1.74067,98600002.0
2006-02-08 20:11:00,1.74078,1.74089,1.74078,1.74078,56600000.0
2006-02-08 20:12:00,1.74065,1.7407,1.74052,1.74052,477600004.0
2006-02-08 20:13:00,1.74048,1.74061,1.74045,1.74045,168300001.0
2006-02-08 20:14:00,1.74053,1.7407,1.74053,1.74067,182599998.0
2006-02-08 20:15:00,1.74069,1.7408,1.74064,1.74071,301199999.0
2006-02-08 20:16:00,1.74077,1.74092,1.74066,1.74092,194799999.0
2006-02-08 20:17:00,1.74101,1.74112,1.74088,1.74089,87400001.0
2006-02-08 20:18:00,1.74088,1.74097,1.7408,1.74081,236000001.0
2006-02-08 20:19:00,1.74086,1.74108,1.74084,1.74107,109600000.0
2006-02-08 20:20:00,1.74103,1.7411,1.74098,1.741,271000001.0
2006-02-08 20:21:00,1.74102,1.74109,1.741,1.741,191800000.0
2006-02-08 20:22:00,1.74102,1.74112,1.74102,1.74109,120600000.0
2006-02-08 20:23:00,1.7411,1.74123,1.74107,1.74122,277099998.0
2006-02-08 20:24:00,1.74125,1.74127,1.7412,1.74127,118600000.0
2006-02-08 20:25:00,1.74126,1.74126,1.74103,1.74107,424699997.0
2006-02-08 20:26:00,1.74102,1.74121,1.74102,1.74117,483249999.0
2006-02-08 20:27:00,1.74125,1.74128,1.7412,1.74125,291300000.0
2006-02-08 20:28:00,1.74122,1.74125,1.74115,1.7412,414499994.0
2006-02-08 20:29:00,1.74125,1.74128,1.7412,1.7412,238800003.0
2006-02-08 20:30:00,1.7412,1.74124,1.74112,1.74115,846300005.0
2006-02-08 20:31:00,1.74109,1.74124,1.74109,1.74113,481700004.0
2006-02-08 20:32:00,1.74112,1.7413,1.74112,1.74114,750700000.0
2006-02-08 20:33:00,1.7411,1.74118,1.74103,1.7411,321900003.0
2006-02-08 20:34:00,1.74118,1.74128,1.74118,1.74128,141200001.0
2006-02-08 20:35:00,1.74122,1.74131,1.7412,1.7412,50500000.0
2006-02-08 20:36:00,1.74117,1.74119,1.74106,1.74108,192299997.0
2006-02-08 20:37:00,1.74097,1.74104,1.74088,1.74088,173899999.0
2006-02-08 20:38:00,1.74088,1.74101,1.74083,1.74088,289199996.0
2006-02-08 20:39:00,1.74095,1.74098,1.74085,1.7409,293999999.0
2006-02-08 20:40:00,1.74092,1.74103,1.74088,1.74091,153450001.0
2006-02-08 20:41:00,1.7409,1.74095,1.74083,1.74092,188000000.0
2006-02-08 20:42:00,1.74091,1.74091,1.74073,1.74073,28100000.0
2006-02-08 20:43:00,1.74076,1.74087,1.74067,1.74072,179499999.0
2006-02-08 20:44:00,1.7407,1.74074,1.74066,1.74068,408000004.0
2006-02-08 20:45:00,1.74063,1.74063,1.7405,1.74063,46500000.0
2006-02-08 20:46:00,1.74064,1.74064,1.74056,1.74064,167399998.0
2006-02-08 20:47:00,1.74056,1.74056,1.74039,1.74046,343100000.0
2006-02-08 20:48:00,1.74044,1.7406,1.74044,1.74055,196299998.0
2006-02-08 20:49:00,1.74055,1.74055,1.74047,1.74055,91400001.0
2006-02-08 20:50:00,1.74052,1.74057,1.74047,1.74055,412100001.0
2006-02-08 20:51:00,1.74053,1.74053,1.74036,1.74047,428099996.0
2006-02-08 20:52:00,1.74045,1.74055,1.74045,1.74048,175700001.0
2006-02-08 20:53:00,1.74048,1.74055,1.74042,1.74048,730999996.0
2006-02-08 20:54:00,1.74049,1.74054,1.74043,1.74046,252900001.0
2006-02-08 20:55:00,1.74056,1.74091,1.74056,1.74077,247950001.0
2006-02-08 20:56:00,1.74073,1.74113,1.74073,1.74085,490399993.0
2006-02-08 20:57:00,1.74092,1.74102,1.7409,1.74097,517970002.0
2006-02-08 20:58:00,1.74103,1.74103,1.74087,1.74097,155000000.0
2006-02-08 20:59:00,1.741,1.74116,1.74097,1.74107,651100002.0
2006-02-08 21:00:00,1.74109,1.74116,1.74103,1.74108,468600002.0
2006-02-08 21:01:00,1.74096,1.74096,1.74066,1.74066,393149998.0
2006-02-08 21:02:00,1.74062,1.74072,1.74056,1.74072,240800002.0
2006-02-08 21:03:00,1.7407,1.74075,1.7407,1.7407,201799999.0
2006-02-08 21:04:00,1.74068,1.74072,1.74059,1.74064,261700000.0
2006-02-08 21:05:00,1.74061,1.74071,1.7406,1.74062,268799996.0
2006-02-08 21:06:00,1.74062,1.74077,1.74062,1.74065,142500000.0
2006-02-08 21:07:00,1.7406,1.74065,1.7404,1.7404,98799999.0
2006-02-08 21:08:00,1.74034,1.7404,1.7403,1.7403,36300000.0
2006-02-08 21:09:00,1.7403,1.74045,1.7403,1.74035,133199998.0
2006-02-08 21:10:00,1.74047,1.74053,1.74047,1.74047,144200000.0
2006-02-08 21:11:00,1.7404,1.74047,1.7404,1.74045,112500001.0
2006-02-08 21:12:00,1.74045,1.74047,1.7404,1.74045,49500000.0
2006-02-08 21:13:00,1.74039,1.74043,1.74029,1.74029,148400002.0
2006-02-08 21:14:00,1.74031,1.74049,1.7403,1.74033,301599999.0
2006-02-08 21:15:00,1.74032,1.74032,1.74016,1.74031,225299998.0
2006-02-08 21:16:00,1.74035,1.74035,1.7403,1.7403,113100001.0
2006-02-08 21:17:00,1.74032,1.74038,1.74027,1.74034,181000000.0
2006-02-08 21:18:00,1.74035,1.74042,1.74032,1.74032,54800000.0
2006-02-08 21:19:00,1.74035,1.74037,1.7403,1.74035,115300001.0
2006-02-08 21:20:00,1.7403,1.7403,1.74011,1.74022,362700000.0
2006-02-08 21:21:00,1.7402,1.74022,1.74013,1.74018,173500003.0
2006-02-08 21:22:00,1.74019,1.74021,1.74012,1.74012,181300001.0
2006-02-08 21:23:00,1.73999,1.73999,1.73996,1.73996,15500000.0
2006-02-08 21:24:00,1.73982,1.73989,1.73979,1.73989,157200001.0
2006-02-08 21:25:00,1.73987,1.73987,1.73974,1.73986,129400000.0
2006-02-08 21:26:00,1.73991,1.73997,1.73986,1.73989,70499999.0
2006-02-08 21:27:00,1.73984,1.73984,1.73948,1.73952,64300000.0
2006-02-08 21:28:00,1.73954,1.73965,1.73954,1.73965,196499999.0
2006-02-08 21:29:00,1.73973,1.73987,1.73973,1.73987,49100000.0
2006-02-08 21:30:00,1.73992,1.73998,1.73992,1.73998,32200000.0
2006-02-08 21:31:00,1.74002,1.74002,1.73988,1.73989,24700000.0
2006-02-08 21:32:00,1.7399,1.74007,1.7398,1.73988,210800000.0
2006-02-08 21:33:00,1.73983,1.73985,1.73972,1.73973,212000001.0
2006-02-08 21:34:00,1.73977,1.73983,1.73975,1.73975,227200000.0
2006-02-08 21:35:00,1.73979,1.73982,1.73977,1.73981,24500000.0
2006-02-08 21:36:00,1.73988,1.73998,1.73988,1.73988,59600000.0
2006-02-08 21:37:00,1.73987,1.73997,1.73987,1.73995,216299997.0
2006-02-08 21:38:00,1.73993,1.73998,1.7399,1.7399,139100000.0
2006-02-08 21:39:00,1.73998,1.73998,1.73995,1.73995,42100001.0
2006-02-08 21:40:00,1.73987,1.73987,1.73973,1.73973,118200002.0
2006-02-08 21:41:00,1.73968,1.7398,1.73954,1.73963,162600002.0
2006-02-08 21:42:00,1.73963,1.73967,1.7396,1.73967,132099999.0
2006-02-08 21:43:00,1.73967,1.73975,1.73967,1.73975,57500000.0
2006-02-08 21:44:00,1.73975,1.73977,1.73973,1.73973,122200002.0
2006-02-08 21:45:00,1.73972,1.73975,1.73972,1.73975,153200000.0
2006-02-08 21:46:00,1.73975,1.73982,1.73968,1.73968,144799998.0
2006-02-08 21:47:00,1.73967,1.73978,1.73964,1.73971,176100000.0
2006-02-08 21:48:00,1.73971,1.73974,1.73957,1.73968,172769999.0
2006-02-08 21:49:00,1.73963,1.73968,1.73958,1.73968,43100000.0
2006-02-08 21:50:00,1.73961,1.73961,1.73942,1.73942,25500000.0
2006-02-08 21:51:00,1.73936,1.73945,1.73935,1.73935,191100001.0
2006-02-08 21:52:00,1.7394,1.73953,1.7394,1.73953,45700000.0
2006-02-08 21:53:00,1.73953,1.73953,1.73941,1.73941,66599999.0
2006-02-08 21:54:00,1.73946,1.73953,1.73937,1.73937,79000001.0
2006-02-08 21:55:00,1.73936,1.73946,1.73932,1.73938,276499999.0
2006-02-08 21:56:00,1.73937,1.73938,1.7393,1.73935,90599999.0
2006-02-08 21:57:00,1.73932,1.73932,1.7392,1.7392,117299997.0
2006-02-08 21:58:00,1.73922,1.73938,1.73922,1.73938,82300001.0
2006-02-08 21:59:00,1.73937,1.73939,1.7392,1.7392,369000002.0
2006-02-08 22:00:00,1.73905,1.73908,1.73884,1.73907,177400001.0
2006-02-08 22:01:00,1.73913,1.73913,1.73897,1.73905,151199998.0
2006-02-08 22:02:00,1.73912,1.73923,1.73907,1.73923,130400001.0
2006-02-08 22:03:00,1.73923,1.73928,1.73921,1.73922,85370000.0
2006-02-08 22:04:00,1.73916,1.73921,1.73912,1.7392,392400003.0
2006-02-08 22:05:00,1.73922,1.73927,1.7392,1.73922,118599999.0
2006-02-08 22:06:00,1.7392,1.73925,1.7392,1.7392,64499999.0
2006-02-08 22:07:00,1.73922,1.73922,1.73903,1.73903,31800000.0
2006-02-08 22:08:00,1.73903,1.73917,1.73903,1.73916,65600000.0
2006-02-08 22:09:00,1.7392,1.7392,1.7392,1.7392,2100000.0
2006-02-08 22:10:00,1.73918,1.73928,1.73918,1.73928,22000000.0
2006-02-08 22:11:00,1.73927,1.73928,1.73917,1.73927,52399999.0
2006-02-08 22:12:00,1.7393,1.73933,1.73925,1.73927,221800000.0
2006-02-08 22:13:00,1.73932,1.73938,1.73932,1.73938,65700001.0
2006-02-08 22:14:00,1.73936,1.73936,1.73925,1.73928,58100000.0
2006-02-08 22:15:00,1.7394,1.73957,1.73933,1.73943,239800001.0
2006-02-08 22:16:00,1.73945,1.73955,1.73945,1.7395,323649997.0
2006-02-08 22:17:00,1.73947,1.73947,1.73931,1.73939,43200000.0
2006-02-08 22:18:00,1.73935,1.73935,1.73925,1.73925,96800002.0
2006-02-08 22:19:00,1.73925,1.7393,1.73925,1.7393,55200000.0
2006-02-08 22:20:00,1.73929,1.73932,1.73925,1.73926,54300000.0
2006-02-08 22:21:00,1.73928,1.73928,1.73916,1.73916,74799998.0
2006-02-08 22:22:00,1.73916,1.73934,1.73916,1.73925,77600000.0
2006-02-08 22:23:00,1.73925,1.73935,1.73918,1.73918,193800003.0
2006-02-08 22:24:00,1.7392,1.7393,1.73918,1.73925,40500000.0
2006-02-08 22:25:00,1.73931,1.73944,1.73931,1.73944,107149999.0
2006-02-08 22:26:00,1.7395,1.7395,1.73947,1.73948,26300000.0
2006-02-08 22:27:00,1.73943,1.73949,1.73938,1.73948,67999999.0
2006-02-08 22:28:00,1.73958,1.73963,1.7395,1.73959,84900000.0
2006-02-08 22:29:00,1.73965,1.73995,1.73965,1.7399,221300001.0
2006-02-08 22:30:00,1.73999,1.74014,1.73999,1.74012,170799997.0
2006-02-08 22:31:00,1.74026,1.74059,1.74026,1.74054,41499999.0
2006-02-08 22:32:00,1.74054,1.74054,1.74044,1.74052,156300000.0
2006-02-08 22:33:00,1.74058,1.74078,1.74058,1.74074,96500000.0
2006-02-08 22:34:00,1.74073,1.74078,1.74053,1.74053,125899999.0
2006-02-08 22:35:00,1.74051,1.74054,1.74051,1.74053,37700000.0
2006-02-08 22:36:00,1.74055,1.74055,1.74045,1.74045,53900000.0
2006-02-08 22:37:00,1.74057,1.74062,1.74057,1.7406,107400000.0
2006-02-08 22:38:00,1.74053,1.74067,1.74053,1.74067,84800003.0
2006-02-08 22:39:00,1.7407,1.7407,1.7407,1.7407,50299999.0
2006-02-08 22:40:00,1.7407,1.7407,1.74067,1.7407,67999999.0
2006-02-08 22:41:00,1.74066,1.74066,1.74048,1.74052,129300001.0
2006-02-08 22:42:00,1.74043,1.74043,1.74027,1.74037,55599999.0
2006-02-08 22:43:00,1.74025,1.74025,1.74015,1.74017,119370000.0
2006-02-08 22:44:00,1.74019,1.74022,1.74008,1.74021,105100001.0
2006-02-08 22:45:00,1.74031,1.74064,1.74031,1.74061,107700000.0
2006-02-08 22:46:00,1.74063,1.74063,1.74047,1.74047,63399999.0
2006-02-08 22:47:00,1.74047,1.74063,1.74045,1.74063,93300002.0
2006-02-08 22:48:00,1.74074,1.74083,1.74073,1.74073,70699998.0
2006-02-08 22:49:00,1.74074,1.74074,1.74049,1.74049,41900000.0
2006-02-08 22:50:00,1.74047,1.74063,1.74045,1.7406,67200001.0
2006-02-08 22:51:00,1.7405,1.7405,1.74045,1.74045,14700000.0
2006-02-08 22:52:00,1.74058,1.74084,1.74058,1.74084,25600000.0
2006-02-08 22:53:00,1.7409,1.7409,1.74061,1.74088,75600002.0
2006-02-08 22:54:00,1.7409,1.7409,1.74075,1.74075,53600000.0
2006-02-08 22:55:00,1.74071,1.74071,1.74066,1.74066,34300000.0
2006-02-08 22:56:00,1.74058,1.74072,1.74056,1.74069,59800002.0
2006-02-08 22:57:00,1.74082,1.74088,1.74076,1.74088,10500000.0
2006-02-08 22:58:00,1.74078,1.741,1.74078,1.74085,108300000.0
2006-02-08 22:59:00,1.74087,1.74114,1.74087,1.74112,67600000.0
2006-02-08 23:00:00,1.74095,1.7411,1.74095,1.7411,31300000.0
2006-02-08 23:01:00,1.74115,1.74115,1.74105,1.74105,33700001.0
2006-02-08 23:02:00,1.74108,1.74117,1.74108,1.74117,17100000.0
2006-02-08 23:03:00,1.74125,1.74129,1.74114,1.74118,45700000.0
2006-02-08 23:04:00,1.74118,1.74124,1.74105,1.74123,50499999.0
2006-02-08 23:05:00,1.74128,1.74135,1.74128,1.74135,12000000.0
2006-02-08 23:06:00,1.74136,1.74136,1.74117,1.74121,21400000.0
2006-02-08 23:07:00,1.7412,1.74125,1.7412,1.74125,76199999.0
2006-02-08 23:08:00,1.74131,1.74134,1.74118,1.74121,49699999.0
2006-02-08 23:09:00,1.74132,1.74141,1.74132,1.74134,58399999.0
2006-02-08 23:10:00,1.7413,1.74135,1.7413,1.74135,37400000.0
2006-02-08 23:11:00,1.7414,1.74148,1.74138,1.7414,51400001.0
2006-02-08 23:12:00,1.74141,1.74149,1.74134,1.74136,43800000.0
2006-02-08 23:13:00,1.74145,1.74145,1.74135,1.74145,76100000.0
2006-02-08 23:14:00,1.7414,1.74146,1.74125,1.74138,127699997.0
2006-02-08 23:15:00,1.74127,1.74127,1.74115,1.74115,55600001.0
2006-02-08 23:16:00,1.74125,1.74125,1.74125,1.74125,26700000.0
2006-02-08 23:17:00,1.7412,1.74125,1.7412,1.74125,59500000.0
2006-02-08 23:18:00,1.74125,1.74125,1.7411,1.74123,37800000.0
2006-02-08 23:19:00,1.7412,1.74125,1.74115,1.74118,40800000.0
2006-02-08 23:20:00,1.74129,1.74129,1.74126,1.74129,39100000.0
2006-02-08 23:21:00,1.74128,1.74135,1.74125,1.74135,65400000.0
2006-02-08 23:22:00,1.74128,1.74142,1.74128,1.74142,98400001.0
2006-02-08 23:23:00,1.74138,1.74145,1.74135,1.74145,85800000.0
2006-02-08 23:24:00,1.74143,1.74143,1.74132,1.74143,60400000.0
2006-02-08 23:25:00,1.74145,1.74146,1.74127,1.74127,34099999.0
2006-02-08 23:26:00,1.7412,1.74123,1.74111,1.74123,80600000.0
2006-02-08 23:27:00,1.74118,1.7414,1.74116,1.74136,75800000.0
2006-02-08 23:28:00,1.74145,1.74157,1.74137,1.74137,67500000.0
2006-02-08 23:29:00,1.74147,1.74147,1.74137,1.74142,98000000.0
2006-02-08 23:30:00,1.74146,1.7415,1.74145,1.7415,54000001.0
2006-02-08 23:31:00,1.7413,1.74146,1.7413,1.74133,107899999.0
2006-02-08 23:32:00,1.74132,1.74142,1.74118,1.74123,74300002.0
2006-02-08 23:33:00,1.74123,1.74126,1.74109,1.74109,76599999.0
2006-02-08 23:34:00,1.7411,1.74123,1.7411,1.74119,74600003.0
2006-02-08 23:35:00,1.74119,1.74133,1.74119,1.74133,18699999.0
2006-02-08 23:36:00,1.74133,1.74133,1.74124,1.74127,12000000.0
2006-02-08 23:37:00,1.74125,1.74125,1.74125,1.74125,35500000.0
2006-02-08 23:38:00,1.74115,1.74125,1.74115,1.74125,54199999.0
2006-02-08 23:39:00,1.74125,1.74125,1.74125,1.74125,9200000.0
2006-02-08 23:40:00,1.74118,1.74133,1.74114,1.74133,60500000.0
2006-02-08 23:41:00,1.74127,1.7413,1.7412,1.74127,65200001.0
2006-02-08 23:42:00,1.74135,1.7415,1.74135,1.7415,19500000.0
2006-02-08 23:43:00,1.74148,1.7415,1.74135,1.74145,96300000.0
2006-02-08 23:44:00,1.7414,1.7415,1.74127,1.7415,28800000.0
2006-02-08 23:45:00,1.74145,1.74156,1.74135,1.74155,93999999.0
2006-02-08 23:46:00,1.74153,1.74153,1.74133,1.74134,37100000.0
2006-02-08 23:47:00,1.74142,1.74142,1.74133,1.74138,32400000.0
2006-02-08 23:48:00,1.7414,1.74145,1.7414,1.7414,24100001.0
2006-02-08 23:49:00,1.74145,1.74145,1.74137,1.74137,22400000.0
2006-02-08 23:50:00,1.74138,1.74139,1.74132,1.74132,46600002.0
2006-02-08 23:51:00,1.74134,1.74143,1.74134,1.74143,40800000.0
2006-02-08 23:52:00,1.7415,1.7415,1.7415,1.7415,15600000.0
2006-02-08 23:53:00,1.7415,1.7415,1.7415,1.7415,8200000.0
2006-02-08 23:54:00,1.74152,1.74152,1.74138,1.74138,15800000.0
2006-02-08 23:55:00,1.74138,1.74138,1.74132,1.74132,55300001.0
2006-02-08 23:56:00,1.74134,1.74141,1.74134,1.74141,11500000.0
2006-02-08 23:57:00,1.74137,1.74137,1.74133,1.74133,5200000.0
2006-02-08 23:58:00,1.74133,1.74133,1.74122,1.74122,11200000.0
2006-02-08 23:59:00,1.74125,1.74125,1.74125,1.74125,51099999.0
2006-02-09 00:00:00,1.74123,1.74125,1.74123,1.74125,42799999.0
2006-02-09 00:01:00,1.74103,1.74142,1.74103,1.74133,41300000.0
2006-02-09 00:02:00,1.74126,1.7415,1.74118,1.74135,106700000.0
2006-02-09 00:03:00,1.74123,1.74149,1.74116,1.74131,47699999.0
2006-02-09 00:04:00,1.74135,1.74137,1.74106,1.74119,62300000.0
2006-02-09 00:05:00,1.7414,1.7415,1.74115,1.74117,39100000.0
2006-02-09 00:06:00,1.74127,1.74147,1.74127,1.74144,39300000.0
2006-02-09 00:07:00,1.74135,1.74141,1.74114,1.74114,74000001.0
2006-02-09 00:08:00,1.74122,1.74133,1.7409,1.74096,110199998.0
2006-02-09 00:09:00,1.74103,1.74122,1.74089,1.74113,88100000.0
2006-02-09 00:10:00,1.74132,1.7414,1.74101,1.74105,91900000.0
2006-02-09 00:11:00,1.741,1.74125,1.7409,1.74112,95899997.0
2006-02-09 00:12:00,1.74115,1.74126,1.741,1.74105,83299998.0
2006-02-09 00:13:00,1.74091,1.74115,1.74084,1.7411,56100000.0
2006-02-09 00:14:00,1.74124,1.7413,1.74103,1.74113,56299999.0
2006-02-09 00:15:00,1.74103,1.74125,1.74097,1.74107,84000001.0
2006-02-09 00:16:00,1.74112,1.74112,1.74081,1.74096,93399998.0
2006-02-09 00:17:00,1.74105,1.74115,1.74084,1.7411,80299999.0
2006-02-09 00:18:00,1.74093,1.74116,1.74091,1.741,101599997.0
2006-02-09 00:19:00,1.74085,1.74124,1.74084,1.74103,80400000.0
2006-02-09 00:20:00,1.741,1.7413,1.74096,1.74118,46100000.0
2006-02-09 00:21:00,1.7412,1.74127,1.74097,1.74097,62300000.0
2006-02-09 00:22:00,1.7411,1.7411,1.741,1.74103,37999999.0
2006-02-09 00:23:00,1.74124,1.74124,1.74106,1.74108,64600001.0
2006-02-09 00:24:00,1.74099,1.74107,1.74099,1.74104,7700000.0
2006-02-09 00:25:00,1.74103,1.74123,1.74103,1.74117,60499999.0
2006-02-09 00:26:00,1.7413,1.74135,1.74128,1.7413,117699997.0
2006-02-09 00:27:00,1.74119,1.74132,1.74119,1.74122,23200000.0
2006-02-09 00:28:00,1.74121,1.74121,1.74095,1.74101,16400000.0
2006-02-09 00:29:00,1.74096,1.74121,1.74096,1.74121,90200000.0
2006-02-09 00:30:00,1.74129,1.74129,1.74126,1.74126,8000000.0
2006-02-09 00:31:00,1.74133,1.74133,1.74125,1.74131,75600000.0
2006-02-09 00:32:00,1.74132,1.74136,1.74121,1.74123,89299999.0
2006-02-09 00:33:00,1.74122,1.7413,1.7412,1.7412,59600000.0
2006-02-09 00:34:00,1.74125,1.74125,1.74122,1.74122,24800000.0
2006-02-09 00:35:00,1.74122,1.74122,1.7412,1.7412,20200000.0
2006-02-09 00:36:00,1.74118,1.74127,1.74118,1.74127,43500000.0
2006-02-09 00:37:00,1.7412,1.7412,1.74113,1.74116,39700000.0
2006-02-09 00:38:00,1.74111,1.74111,1.74111,1.74111,30300000.0
2006-02-09 00:39:00,1.74122,1.74122,1.74111,1.74111,9500000.0
2006-02-09 00:40:00,1.74115,1.74115,1.74115,1.74115,15400000.0
2006-02-09 00:41:00,1.74112,1.74123,1.74111,1.74123,45900000.0
2006-02-09 00:42:00,1.7412,1.74125,1.74113,1.7412,43199999.0
2006-02-09 00:43:00,1.74122,1.74122,1.74112,1.74112,39000001.0
2006-02-09 00:44:00,1.74107,1.74107,1.74075,1.74075,46700000.0
2006-02-09 00:45:00,1.74072,1.74073,1.74067,1.7407,21900000.0
2006-02-09 00:46:00,1.74058,1.74067,1.74055,1.74062,110700002.0
2006-02-09 00:47:00,1.74063,1.74079,1.74063,1.74079,31400000.0
2006-02-09 00:48:00,1.74073,1.74073,1.74048,1.74049,22900000.0
2006-02-09 00:49:00,1.7404,1.74045,1.7404,1.74043,11400000.0
2006-02-09 00:50:00,1.74042,1.74051,1.74042,1.74042,59700000.0
2006-02-09 00:51:00,1.74045,1.74045,1.74045,1.74045,3500000.0
2006-02-09 00:52:00,1.74048,1.74052,1.74047,1.74047,30400000.0
2006-02-09 00:53:00,1.74037,1.74039,1.74027,1.74027,86100000.0
2006-02-09 00:54:00,1.7403,1.74035,1.7403,1.74035,35400000.0
2006-02-09 00:55:00,1.7403,1.74035,1.7403,1.74032,64200000.0
2006-02-09 00:56:00,1.74035,1.7405,1.74035,1.74042,78000002.0
2006-02-09 00:57:00,1.74053,1.74053,1.74045,1.74045,61100000.0
2006-02-09 00:58:00,1.74042,1.74049,1.74039,1.74042,69600002.0
2006-02-09 00:59:00,1.74045,1.74047,1.74032,1.7404,82700001.0
2006-02-09 01:00:00,1.74047,1.74066,1.74047,1.74066,47299998.0
2006-02-09 01:01:00,1.7406,1.74067,1.7406,1.74067,21700000.0
2006-02-09 01:02:00,1.74068,1.74075,1.74065,1.74065,51800001.0
2006-02-09 01:03:00,1.74076,1.74084,1.74072,1.74084,72100000.0
2006-02-09 01:04:00,1.74079,1.74079,1.7406,1.7406,25799999.0
2006-02-09 01:05:00,1.74068,1.74073,1.74061,1.74062,88900002.0
2006-02-09 01:06:00,1.7406,1.74065,1.7406,1.7406,32500000.0
2006-02-09 01:07:00,1.7406,1.74065,1.7406,1.7406,36400001.0
2006-02-09 01:08:00,1.7406,1.74065,1.7406,1.74065,22300000.0
2006-02-09 01:09:00,1.7406,1.7406,1.74056,1.74057,101899998.0
2006-02-09 01:10:00,1.74052,1.74052,1.74043,1.74048,54199999.0
2006-02-09 01:11:00,1.74057,1.74057,1.74053,1.74054,29100000.0
2006-02-09 01:12:00,1.74047,1.74055,1.74047,1.7405,90300001.0
2006-02-09 01:13:00,1.74058,1.74058,1.74058,1.74058,21799999.0
2006-02-09 01:14:00,1.74055,1.74055,1.74055,1.74055,50400000.0
2006-02-09 01:15:00,1.7405,1.74055,1.74042,1.74055,77600002.0
2006-02-09 01:16:00,1.74057,1.74058,1.74042,1.7405,94600002.0
2006-02-09 01:17:00,1.74062,1.7409,1.74062,1.74073,41100000.0
2006-02-09 01:18:00,1.74078,1.74082,1.74074,1.74077,36700000.0
2006-02-09 01:19:00,1.74071,1.74071,1.7406,1.74068,62599999.0
2006-02-09 01:20:00,1.74074,1.74081,1.74074,1.74081,8800000.0
2006-02-09 01:21:00,1.74076,1.74087,1.74076,1.74087,53599999.0
2006-02-09 01:22:00,1.74082,1.7409,1.74082,1.7409,33200000.0
2006-02-09 01:23:00,1.74093,1.74099,1.74087,1.74087,21400000.0
2006-02-09 01:24:00,1.74092,1.741,1.74092,1.741,36399999.0
2006-02-09 01:25:00,1.74102,1.74105,1.74095,1.741,41270000.0
2006-02-09 01:26:00,1.74103,1.74103,1.74095,1.74097,23600000.0
2006-02-09 01:27:00,1.74092,1.74102,1.74092,1.741,52900000.0
2006-02-09 01:28:00,1.7409,1.74095,1.7408,1.7408,21000000.0
2006-02-09 01:29:00,1.74095,1.74095,1.74087,1.7409,68400001.0
2006-02-09 01:30:00,1.741,1.741,1.74095,1.74095,101400001.0
2006-02-09 01:31:00,1.74102,1.74105,1.741,1.741,14100000.0
2006-02-09 01:32:00,1.74097,1.74105,1.74097,1.74105,34299999.0
2006-02-09 01:33:00,1.74105,1.74108,1.74098,1.74105,59500000.0
2006-02-09 01:34:00,1.74105,1.74107,1.74098,1.74107,46000000.0
2006-02-09 01:35:00,1.741,1.741,1.741,1.741,41000000.0
2006-02-09 01:36:00,1.74105,1.74105,1.741,1.74105,61999999.0
2006-02-09 01:37:00,1.74107,1.74114,1.74103,1.74112,86600000.0
2006-02-09 01:38:00,1.7411,1.74118,1.7411,1.7411,34199999.0
2006-02-09 01:39:00,1.74112,1.74113,1.74104,1.74113,21500000.0
2006-02-09 01:40:00,1.74112,1.74112,1.7411,1.7411,16300000.0
2006-02-09 01:41:00,1.74115,1.74115,1.74103,1.7411,49199999.0
2006-02-09 01:42:00,1.7411,1.74115,1.74105,1.7411,37100000.0
2006-02-09 01:43:00,1.7411,1.74115,1.7411,1.74115,41700000.0
2006-02-09 01:44:00,1.74108,1.74116,1.74104,1.74104,115099999.0
2006-02-09 01:45:00,1.74115,1.74115,1.7411,1.7411,41200001.0
2006-02-09 01:46:00,1.7411,1.7411,1.74107,1.7411,31100000.0
2006-02-09 01:47:00,1.74115,1.74115,1.7411,1.7411,7700000.0
2006-02-09 01:48:00,1.7411,1.74115,1.74105,1.74115,32400000.0
2006-02-09 01:49:00,1.7411,1.7411,1.7411,1.7411,15000000.0
2006-02-09 01:50:00,1.74118,1.74118,1.74112,1.74112,36800002.0
2006-02-09 01:51:00,1.74122,1.74124,1.74117,1.7412,134000003.0
2006-02-09 01:52:00,1.74122,1.74131,1.74103,1.74103,84899999.0
2006-02-09 01:53:00,1.7411,1.74118,1.7411,1.74115,34000000.0
2006-02-09 01:54:00,1.74104,1.74113,1.74102,1.74103,40099999.0
2006-02-09 01:55:00,1.741,1.74105,1.741,1.741,29699999.0
2006-02-09 01:56:00,1.741,1.741,1.74095,1.741,52199998.0
2006-02-09 01:57:00,1.741,1.741,1.74098,1.741,58299999.0
2006-02-09 01:58:00,1.74098,1.74102,1.74069,1.74092,43200000.0
2006-02-09 01:59:00,1.74087,1.74088,1.74083,1.74088,42800000.0
2006-02-09 02:00:00,1.74091,1.74091,1.74078,1.74078,54000000.0
2006-02-09 02:01:00,1.74075,1.74103,1.74075,1.74103,18400000.0
2006-02-09 02:02:00,1.74105,1.74105,1.74092,1.74095,91799997.0
2006-02-09 02:03:00,1.74105,1.74121,1.74105,1.74121,34500000.0
2006-02-09 02:04:00,1.74123,1.74135,1.74117,1.74127,68200000.0
2006-02-09 02:05:00,1.74114,1.74116,1.74114,1.74116,9200000.0
2006-02-09 02:06:00,1.74088,1.74105,1.74088,1.74105,63199998.0
2006-02-09 02:07:00,1.74105,1.74105,1.74105,1.74105,10700000.0
2006-02-09 02:08:00,1.74102,1.74102,1.74094,1.74098,56000001.0
2006-02-09 02:09:00,1.74087,1.74087,1.74085,1.74085,9300000.0
2006-02-09 02:10:00,1.74095,1.74095,1.74087,1.7409,39150000.0
2006-02-09 02:11:00,1.74098,1.74098,1.74085,1.74095,91599999.0
2006-02-09 02:12:00,1.7409,1.74094,1.74075,1.74075,51900000.0
2006-02-09 02:13:00,1.74082,1.741,1.74082,1.74086,47299999.0
2006-02-09 02:14:00,1.74085,1.74085,1.7408,1.7408,104300001.0
2006-02-09 02:15:00,1.74085,1.74085,1.74075,1.74085,32400000.0
2006-02-09 02:16:00,1.7409,1.74097,1.74088,1.74097,69200001.0
2006-02-09 02:17:00,1.74106,1.74106,1.74096,1.74106,78300000.0
2006-02-09 02:18:00,1.7411,1.74115,1.74105,1.74115,81899998.0
2006-02-09 02:19:00,1.7411,1.74115,1.74105,1.74115,84899999.0
2006-02-09 02:20:00,1.74112,1.74112,1.74098,1.74099,92600000.0
2006-02-09 02:21:00,1.7409,1.74095,1.74085,1.74095,77599998.0
2006-02-09 02:22:00,1.74086,1.74102,1.74086,1.74094,122800002.0
2006-02-09 02:23:00,1.741,1.74105,1.74097,1.741,68800001.0
2006-02-09 02:24:00,1.74097,1.74098,1.74093,1.74097,56599999.0
2006-02-09 02:25:00,1.7409,1.74097,1.7409,1.74091,14400000.0
2006-02-09 02:26:00,1.74092,1.74107,1.74081,1.741,87599998.0
2006-02-09 02:27:00,1.74097,1.7412,1.74097,1.7412,45300000.0
2006-02-09 02:28:00,1.74117,1.74131,1.74117,1.74127,23600000.0
2006-02-09 02:29:00,1.7412,1.74131,1.74109,1.74131,36900000.0
2006-02-09 02:30:00,1.74134,1.74142,1.74134,1.74139,55900000.0
2006-02-09 02:31:00,1.74141,1.7415,1.74117,1.7415,61599999.0
2006-02-09 02:32:00,1.74146,1.74146,1.74136,1.7414,45000000.0
2006-02-09 02:33:00,1.74139,1.7416,1.74139,1.74146,85369998.0
2006-02-09 02:34:00,1.74152,1.74167,1.74147,1.74147,42700001.0
2006-02-09 02:35:00,1.74153,1.7416,1.7414,1.7414,25900000.0
2006-02-09 02:36:00,1.74135,1.74148,1.74135,1.7414,43200000.0
2006-02-09 02:37:00,1.7414,1.7414,1.74114,1.74124,54400000.0
2006-02-09 02:38:00,1.74115,1.74128,1.74115,1.74126,49100000.0
2006-02-09 02:39:00,1.74128,1.74143,1.74123,1.74143,73200001.0
2006-02-09 02:40:00,1.74136,1.74136,1.74107,1.74107,21900000.0
2006-02-09 02:41:00,1.74105,1.74161,1.74105,1.74161,82000000.0
2006-02-09 02:42:00,1.7416,1.74163,1.74151,1.74163,74200000.0
2006-02-09 02:43:00,1.74159,1.74159,1.74153,1.74153,74100001.0
2006-02-09 02:44:00,1.74158,1.74182,1.74158,1.74168,63600000.0
2006-02-09 02:45:00,1.74162,1.74166,1.74153,1.74153,62199999.0
2006-02-09 02:46:00,1.74154,1.74171,1.74154,1.74166,49800000.0
2006-02-09 02:47:00,1.74173,1.74178,1.74164,1.74176,85300000.0
2006-02-09 02:48:00,1.74183,1.74183,1.74165,1.74176,49800001.0
2006-02-09 02:49:00,1.74172,1.74172,1.74157,1.74167,97199999.0
2006-02-09 02:50:00,1.74182,1.74207,1.74182,1.7419,54199999.0
2006-02-09 02:51:00,1.74189,1.74204,1.74189,1.74204,35300000.0
2006-02-09 02:52:00,1.74212,1.74226,1.74205,1.74225,52400001.0
2006-02-09 02:53:00,1.74255,1.74274,1.74255,1.74274,31800000.0
2006-02-09 02:54:00,1.74262,1.74262,1.7423,1.74235,113099998.0
2006-02-09 02:55:00,1.74228,1.74242,1.74224,1.74235,84100002.0
2006-02-09 02:56:00,1.74238,1.74243,1.74232,1.7424,159000003.0
2006-02-09 02:57:00,1.74253,1.74311,1.74253,1.74311,110100003.0
2006-02-09 02:58:00,1.74338,1.74345,1.74311,1.74341,60000000.0
2006-02-09 02:59:00,1.74352,1.74352,1.74348,1.74348,17300000.0
2006-02-09 03:00:00,1.74359,1.74411,1.74359,1.74411,52100000.0
2006-02-09 03:01:00,1.74425,1.74455,1.74425,1.7445,47599999.0
2006-02-09 03:02:00,1.74486,1.74592,1.74486,1.7459,62600000.0
2006-02-09 03:03:00,1.74584,1.74584,1.74507,1.7452,41150000.0
2006-02-09 03:04:00,1.74512,1.74512,1.7448,1.74483,72100001.0
2006-02-09 03:05:00,1.74475,1.74503,1.74475,1.74494,77500001.0
2006-02-09 03:06:00,1.74481,1.74481,1.74413,1.74413,57000000.0
2006-02-09 03:07:00,1.74398,1.74398,1.74368,1.74374,48700001.0
2006-02-09 03:08:00,1.74366,1.74366,1.74338,1.74343,45400000.0
2006-02-09 03:09:00,1.74331,1.7434,1.74318,1.7434,95000001.0
2006-02-09 03:10:00,1.74347,1.74351,1.74345,1.74349,55500000.0
2006-02-09 03:11:00,1.74351,1.74351,1.74337,1.7434,52100000.0
2006-02-09 03:12:00,1.74345,1.74345,1.74324,1.74324,18800000.0
2006-02-09 03:13:00,1.74323,1.74323,1.74309,1.74317,55400000.0
2006-02-09 03:14:00,1.74313,1.74328,1.74296,1.74323,85300000.0
2006-02-09 03:15:00,1.74337,1.74356,1.74337,1.74345,66200001.0
2006-02-09 03:16:00,1.74349,1.74355,1.74343,1.74355,41700000.0
2006-02-09 03:17:00,1.7436,1.74362,1.74357,1.74358,54100000.0
2006-02-09 03:18:00,1.74348,1.7435,1.74343,1.7435,37800000.0
2006-02-09 03:19:00,1.74344,1.74347,1.74343,1.74343,20800000.0
2006-02-09 03:20:00,1.7433,1.7433,1.74312,1.74316,90800000.0
2006-02-09 03:21:00,1.74307,1.74307,1.74303,1.74303,16500000.0
2006-02-09 03:22:00,1.743,1.74305,1.74295,1.74295,33800000.0
2006-02-09 03:23:00,1.743,1.743,1.7428,1.7428,94900000.0
2006-02-09 03:24:00,1.74275,1.74275,1.7427,1.7427,6800000.0
2006-02-09 03:25:00,1.74252,1.74252,1.74215,1.74215,42100000.0
2006-02-09 03:26:00,1.74209,1.74223,1.74209,1.74223,79700000.0
2006-02-09 03:27:00,1.74223,1.74227,1.74223,1.74227,11600000.0
2006-02-09 03:28:00,1.7423,1.7423,1.74214,1.74218,61099999.0
2006-02-09 03:29:00,1.74233,1.74233,1.74232,1.74232,22500000.0
2006-02-09 03:30:00,1.74253,1.74253,1.74252,1.74252,28700000.0
2006-02-09 03:31:00,1.74262,1.74265,1.74262,1.74265,16900000.0
2006-02-09 03:32:00,1.74262,1.7427,1.74262,1.74267,25200000.0
2006-02-09 03:33:00,1.74256,1.74261,1.74254,1.74261,44800000.0
2006-02-09 03:34:00,1.7426,1.7426,1.74255,1.74255,3500000.0
2006-02-09 03:35:00,1.7426,1.7426,1.7426,1.7426,2200000.0
2006-02-09 03:36:00,1.74255,1.74257,1.74247,1.74251,69600000.0
2006-02-09 03:37:00,1.74251,1.74251,1.74244,1.74244,37600000.0
2006-02-09 03:38:00,1.74245,1.74274,1.74245,1.74268,49800000.0
2006-02-09 03:39:00,1.74277,1.74291,1.74277,1.74288,95900001.0
2006-02-09 03:40:00,1.743,1.7432,1.743,1.7432,20300000.0
2006-02-09 03:41:00,1.74322,1.74328,1.74322,1.74325,35100000.0
2006-02-09 03:42:00,1.74328,1.74347,1.74328,1.74345,68900000.0
2006-02-09 03:43:00,1.74343,1.74358,1.74343,1.74354,76200000.0
2006-02-09 03:44:00,1.7436,1.74379,1.7436,1.74366,25600000.0
2006-02-09 03:45:00,1.74363,1.74376,1.74359,1.7437,102900000.0
2006-02-09 03:46:00,1.74366,1.74366,1.74333,1.74333,26500000.0
2006-02-09 03:47:00,1.74333,1.7435,1.74317,1.7435,17200000.0
2006-02-09 03:48:00,1.7435,1.74355,1.74345,1.74355,73600000.0
2006-02-09 03:49:00,1.74352,1.74359,1.74349,1.74355,60900000.0
2006-02-09 03:50:00,1.74341,1.74341,1.74332,1.74332,24400000.0
2006-02-09 03:51:00,1.74326,1.74332,1.74323,1.74328,54399998.0
2006-02-09 03:52:00,1.74323,1.74323,1.74298,1.74313,52400000.0
2006-02-09 03:53:00,1.74315,1.74324,1.74315,1.74324,136199999.0
2006-02-09 03:54:00,1.7433,1.74342,1.7433,1.74337,57300000.0
2006-02-09 03:55:00,1.74338,1.74361,1.74336,1.74361,47600000.0
2006-02-09 03:56:00,1.74363,1.74363,1.74352,1.74357,47100001.0
2006-02-09 03:57:00,1.74348,1.7435,1.74348,1.7435,10100000.0
2006-02-09 03:58:00,1.74348,1.74354,1.74343,1.74348,54800000.0
2006-02-09 03:59:00,1.7434,1.74348,1.7434,1.74348,44800000.0
2006-02-09 04:00:00,1.74345,1.74345,1.74345,1.74345,2500000.0
2006-02-09 04:01:00,1.74342,1.74342,1.7434,1.7434,2100000.0
2006-02-09 04:02:00,1.74343,1.74343,1.74333,1.74343,27100000.0
2006-02-09 04:03:00,1.74341,1.74348,1.74341,1.74348,39199999.0
2006-02-09 04:04:00,1.74348,1.74355,1.74343,1.74343,43200000.0
2006-02-09 04:05:00,1.74342,1.74353,1.74342,1.74353,14200000.0
2006-02-09 04:06:00,1.74343,1.74351,1.7434,1.74348,30500001.0
2006-02-09 04:07:00,1.74351,1.74362,1.74344,1.74344,50000000.0
2006-02-09 04:08:00,1.74355,1.74355,1.74345,1.74355,78300000.0
2006-02-09 04:09:00,1.74352,1.74352,1.74341,1.74348,39400000.0
2006-02-09 04:10:00,1.74345,1.7435,1.74345,1.7435,9300000.0
2006-02-09 04:11:00,1.74358,1.74363,1.74356,1.74359,43900000.0
2006-02-09 04:12:00,1.74363,1.74363,1.74352,1.74352,13500000.0
2006-02-09 04:13:00,1.74355,1.74367,1.74355,1.74355,71499999.0
2006-02-09 04:14:00,1.74355,1.74355,1.74332,1.74332,76999999.0
2006-02-09 04:15:00,1.74336,1.74344,1.74329,1.74344,78099999.0
2006-02-09 04:16:00,1.7433,1.7434,1.74323,1.74323,81699999.0
2006-02-09 04:17:00,1.74322,1.74343,1.74313,1.74343,22900000.0
2006-02-09 04:18:00,1.74353,1.74375,1.7435,1.74375,58000000.0
2006-02-09 04:19:00,1.74383,1.74383,1.74365,1.74373,30800000.0
2006-02-09 04:20:00,1.74363,1.74369,1.74363,1.74364,53699999.0
2006-02-09 04:21:00,1.74368,1.74368,1.74363,1.74365,39700001.0
2006-02-09 04:22:00,1.74356,1.74377,1.74342,1.74377,95500001.0
2006-02-09 04:23:00,1.74373,1.74373,1.74339,1.74353,89400000.0
2006-02-09 04:24:00,1.74345,1.74367,1.74339,1.74365,72500001.0
2006-02-09 04:25:00,1.74363,1.74363,1.74357,1.74357,14600000.0
2006-02-09 04:26:00,1.74358,1.74358,1.7435,1.74358,33700000.0
2006-02-09 04:27:00,1.74363,1.74363,1.74351,1.7436,50900000.0
2006-02-09 04:28:00,1.74353,1.7436,1.7435,1.7436,93500001.0
2006-02-09 04:29:00,1.7436,1.74362,1.74352,1.7436,106300000.0
2006-02-09 04:30:00,1.74355,1.74355,1.74354,1.74354,27000000.0
2006-02-09 04:31:00,1.74347,1.74358,1.74346,1.74353,28100000.0
2006-02-09 04:32:00,1.74341,1.74341,1.74336,1.74336,14600000.0
2006-02-09 04:33:00,1.7433,1.74338,1.74318,1.74318,78299998.0
2006-02-09 04:34:00,1.7433,1.7433,1.7433,1.7433,21000000.0
2006-02-09 04:35:00,1.74325,1.74335,1.74325,1.74335,107800000.0
2006-02-09 04:36:00,1.7433,1.74337,1.74325,1.74335,93300002.0
2006-02-09 04:37:00,1.74338,1.7434,1.74325,1.74325,52899999.0
2006-02-09 04:38:00,1.7432,1.74324,1.74314,1.74317,55400000.0
2006-02-09 04:39:00,1.74326,1.74328,1.74315,1.74315,59900000.0
2006-02-09 04:40:00,1.74318,1.74318,1.7431,1.7431,48399999.0
2006-02-09 04:41:00,1.74312,1.74312,1.74295,1.74295,115300000.0
2006-02-09 04:42:00,1.74286,1.74286,1.7427,1.7427,76599999.0
2006-02-09 04:43:00,1.7426,1.7426,1.74241,1.74255,72600000.0
2006-02-09 04:44:00,1.7425,1.74255,1.74245,1.74245,26500000.0
2006-02-09 04:45:00,1.74249,1.74257,1.74246,1.74257,40800001.0
2006-02-09 04:46:00,1.74258,1.74258,1.74247,1.74247,28400001.0
2006-02-09 04:47:00,1.74237,1.74246,1.74237,1.7424,61600000.0
2006-02-09 04:48:00,1.74243,1.74247,1.74236,1.74242,94100001.0
2006-02-09 04:49:00,1.74248,1.74255,1.74248,1.74255,25200000.0
2006-02-09 04:50:00,1.7425,1.7425,1.7423,1.7423,10400000.0
2006-02-09 04:51:00,1.74231,1.74257,1.74231,1.7424,62500000.0
2006-02-09 04:52:00,1.7424,1.7424,1.74221,1.74233,86700001.0
2006-02-09 04:53:00,1.74228,1.7423,1.74228,1.7423,1300000.0
2006-02-09 04:54:00,1.74225,1.7423,1.7422,1.74225,64100000.0
2006-02-09 04:55:00,1.74216,1.74224,1.74211,1.74211,32400000.0
2006-02-09 04:56:00,1.74195,1.74195,1.7418,1.7418,28700000.0
2006-02-09 04:57:00,1.74175,1.74181,1.7417,1.7417,29400000.0
2006-02-09 04:58:00,1.7415,1.74157,1.7415,1.74157,47600000.0
2006-02-09 04:59:00,1.74163,1.74163,1.74154,1.74163,82600001.0
2006-02-09 05:00:00,1.74165,1.74165,1.7416,1.7416,58800000.0
2006-02-09 05:01:00,1.74159,1.7418,1.74159,1.7418,49599998.0
2006-02-09 05:02:00,1.74184,1.74191,1.74179,1.74179,38200000.0
2006-02-09 05:03:00,1.74179,1.74191,1.74179,1.74185,14400000.0
2006-02-09 05:04:00,1.74184,1.7419,1.74181,1.7419,43600000.0
2006-02-09 05:05:00,1.74189,1.74193,1.74181,1.74189,84700000.0
2006-02-09 05:06:00,1.74186,1.7419,1.74186,1.74188,70299997.0
2006-02-09 05:07:00,1.74192,1.742,1.74189,1.74199,36200000.0
2006-02-09 05:08:00,1.74203,1.74205,1.74196,1.74205,28300000.0
2006-02-09 05:09:00,1.74212,1.74215,1.7421,1.7421,48099999.0
2006-02-09 05:10:00,1.7422,1.7422,1.74202,1.74213,70800000.0
2006-02-09 05:11:00,1.74222,1.74222,1.74216,1.74217,52399999.0
2006-02-09 05:12:00,1.74215,1.74215,1.74215,1.74215,22100000.0
2006-02-09 05:13:00,1.7421,1.74215,1.7421,1.7421,25600000.0
2006-02-09 05:14:00,1.74213,1.74235,1.74213,1.74228,69000000.0
2006-02-09 05:15:00,1.74234,1.74235,1.7422,1.74223,76699998.0
2006-02-09 05:16:00,1.74225,1.74245,1.74225,1.74233,59299999.0
2006-02-09 05:17:00,1.74237,1.74237,1.74228,1.74228,33400000.0
2006-02-09 05:18:00,1.7423,1.74242,1.7423,1.74237,57500000.0
2006-02-09 05:19:00,1.7423,1.74235,1.7423,1.74233,33900000.0
2006-02-09 05:20:00,1.74226,1.74238,1.74226,1.74238,83300000.0
2006-02-09 05:21:00,1.74237,1.74239,1.74229,1.74229,76700002.0
2006-02-09 05:22:00,1.74235,1.74235,1.74228,1.74228,83500000.0
2006-02-09 05:23:00,1.74228,1.74228,1.74209,1.74209,38600000.0
2006-02-09 05:24:00,1.74205,1.7421,1.74205,1.7421,35400000.0
2006-02-09 05:25:00,1.74219,1.74252,1.74219,1.74252,73900001.0
2006-02-09 05:26:00,1.74248,1.74258,1.74243,1.74258,41300000.0
2006-02-09 05:27:00,1.7427,1.74285,1.7427,1.74285,33100001.0
2006-02-09 05:28:00,1.7429,1.74296,1.74277,1.74288,47000000.0
2006-02-09 05:29:00,1.74295,1.74302,1.74295,1.74302,41700000.0
2006-02-09 05:30:00,1.74298,1.743,1.74289,1.74289,41800001.0
2006-02-09 05:31:00,1.74273,1.74273,1.74253,1.74253,37800000.0
2006-02-09 05:32:00,1.74254,1.74265,1.74253,1.74265,47100000.0
2006-02-09 05:33:00,1.7427,1.7427,1.7426,1.74261,11800000.0
2006-02-09 05:34:00,1.74262,1.74263,1.74231,1.74257,132799998.0
2006-02-09 05:35:00,1.7425,1.74255,1.7425,1.74255,15400000.0
2006-02-09 05:36:00,1.7425,1.74255,1.7425,1.74255,27700000.0
2006-02-09 05:37:00,1.74249,1.74261,1.74249,1.74255,27100000.0
2006-02-09 05:38:00,1.74262,1.74262,1.74244,1.74246,23200000.0
2006-02-09 05:39:00,1.74248,1.74248,1.7424,1.7424,32499999.0
2006-02-09 05:40:00,1.74243,1.74243,1.74222,1.74231,67400000.0
2006-02-09 05:41:00,1.74235,1.74246,1.74235,1.74236,65800000.0
2006-02-09 05:42:00,1.74239,1.7424,1.74239,1.7424,27100000.0
2006-02-09 05:43:00,1.74234,1.74243,1.74234,1.74242,54000000.0
2006-02-09 05:44:00,1.74248,1.74254,1.74247,1.74248,99599997.0
2006-02-09 05:45:00,1.74251,1.74251,1.74242,1.74242,24400001.0
2006-02-09 05:46:00,1.74235,1.7424,1.74235,1.7424,13700000.0
2006-02-09 05:47:00,1.74242,1.74251,1.74242,1.74247,52400001.0
2006-02-09 05:48:00,1.74246,1.74253,1.74243,1.74253,25600000.0
2006-02-09 05:49:00,1.74242,1.7425,1.74242,1.7425,26299999.0
2006-02-09 05:50:00,1.74245,1.74259,1.74245,1.74259,57699999.0
2006-02-09 05:51:00,1.74257,1.74261,1.74257,1.74257,18600000.0
2006-02-09 05:52:00,1.74252,1.74269,1.74252,1.74258,88300000.0
2006-02-09 05:53:00,1.74245,1.74245,1.74233,1.74242,40100000.0
2006-02-09 05:54:00,1.74245,1.74247,1.7423,1.74245,60100000.0
2006-02-09 05:55:00,1.74242,1.74248,1.7424,1.7424,59400001.0
2006-02-09 05:56:00,1.74237,1.74239,1.74232,1.74232,29100000.0
2006-02-09 05:57:00,1.74235,1.74235,1.7423,1.74235,31699999.0
2006-02-09 05:58:00,1.74237,1.74238,1.74227,1.74231,60999998.0
2006-02-09 05:59:00,1.74228,1.74249,1.74228,1.74241,52400000.0
2006-02-09 06:00:00,1.74245,1.74262,1.74236,1.74262,73300000.0
2006-02-09 06:01:00,1.7427,1.7427,1.7425,1.7425,65199999.0
2006-02-09 06:02:00,1.7426,1.74282,1.7426,1.74276,58800000.0
2006-02-09 06:03:00,1.74292,1.74318,1.74287,1.74291,76200003.0
2006-02-09 06:04:00,1.74285,1.74306,1.74281,1.74306,62799999.0
2006-02-09 06:05:00,1.74317,1.74332,1.74312,1.74325,79999999.0
2006-02-09 06:06:00,1.74315,1.74325,1.74315,1.7432,62400000.0
2006-02-09 06:07:00,1.74317,1.74322,1.74309,1.7431,53100000.0
2006-02-09 06:08:00,1.74312,1.74337,1.74312,1.74335,56799998.0
2006-02-09 06:09:00,1.74329,1.74343,1.74323,1.74323,136900000.0
2006-02-09 06:10:00,1.74327,1.7434,1.74327,1.74338,37200000.0
2006-02-09 06:11:00,1.74333,1.74333,1.74321,1.74321,25200000.0
2006-02-09 06:12:00,1.74325,1.74325,1.74317,1.7432,42000000.0
2006-02-09 06:13:00,1.7432,1.74325,1.7432,1.7432,31700000.0
2006-02-09 06:14:00,1.74321,1.74327,1.74321,1.74327,13900000.0
2006-02-09 06:15:00,1.74335,1.74335,1.74323,1.74335,62299999.0
2006-02-09 06:16:00,1.74324,1.74324,1.74303,1.74303,76899998.0
2006-02-09 06:17:00,1.74308,1.7431,1.743,1.743,29900000.0
2006-02-09 06:18:00,1.74302,1.74307,1.74302,1.74307,45499999.0
2006-02-09 06:19:00,1.74298,1.74311,1.74296,1.74296,33200000.0
2006-02-09 06:20:00,1.74298,1.74304,1.74298,1.74298,66500001.0
2006-02-09 06:21:00,1.74304,1.74334,1.74304,1.74314,70470000.0
2006-02-09 06:22:00,1.74308,1.74323,1.74308,1.74323,59500000.0
2006-02-09 06:23:00,1.7433,1.7433,1.7432,1.74322,48100000.0
2006-02-09 06:24:00,1.74325,1.74325,1.74318,1.74322,112399999.0
2006-02-09 06:25:00,1.74333,1.74348,1.74329,1.74342,42500000.0
2006-02-09 06:26:00,1.74341,1.7436,1.74341,1.7436,17100000.0
2006-02-09 06:27:00,1.7436,1.74365,1.74353,1.74361,39500000.0
2006-02-09 06:28:00,1.7435,1.74355,1.74343,1.74343,59000000.0
2006-02-09 06:29:00,1.74347,1.74347,1.74347,1.74347,4000000.0
2006-02-09 06:30:00,1.7434,1.74345,1.74335,1.74345,23600000.0
2006-02-09 06:31:00,1.74338,1.74345,1.74338,1.7434,14800000.0
2006-02-09 06:32:00,1.74342,1.74343,1.74337,1.7434,86600001.0
2006-02-09 06:33:00,1.74343,1.74348,1.7433,1.74348,22100000.0
2006-02-09 06:34:00,1.74345,1.74356,1.74345,1.74346,126500001.0
2006-02-09 06:35:00,1.74342,1.7435,1.74337,1.74337,26800000.0
2006-02-09 06:36:00,1.74338,1.74342,1.74332,1.74332,53000000.0
2006-02-09 06:37:00,1.74323,1.74327,1.74323,1.74327,10000000.0
2006-02-09 06:38:00,1.74327,1.74333,1.74322,1.74333,72699998.0
2006-02-09 06:39:00,1.74326,1.74329,1.74326,1.74329,7500000.0
2006-02-09 06:40:00,1.74325,1.74325,1.74322,1.74322,13900000.0
2006-02-09 06:41:00,1.74325,1.74325,1.74318,1.74325,106600002.0
2006-02-09 06:42:00,1.74325,1.74325,1.74325,1.74325,6400000.0
2006-02-09 06:43:00,1.74329,1.74335,1.74322,1.74333,44800000.0
2006-02-09 06:44:00,1.7433,1.74335,1.74325,1.7433,33900000.0
2006-02-09 06:45:00,1.7433,1.74335,1.7432,1.74328,37300000.0
2006-02-09 06:46:00,1.74337,1.74342,1.74329,1.7434,60100000.0
2006-02-09 06:47:00,1.7434,1.74346,1.74328,1.74328,63600000.0
2006-02-09 06:48:00,1.7434,1.74349,1.74334,1.74338,73900000.0
2006-02-09 06:49:00,1.74338,1.74338,1.74337,1.74337,29400000.0
2006-02-09 06:50:00,1.74349,1.74351,1.74343,1.74343,46300000.0
2006-02-09 06:51:00,1.7434,1.74348,1.74335,1.7434,59900000.0
2006-02-09 06:52:00,1.74341,1.74349,1.74322,1.74322,10100000.0
2006-02-09 06:53:00,1.74355,1.74355,1.74348,1.74348,38799999.0
2006-02-09 06:54:00,1.74355,1.74355,1.7435,1.74355,67700000.0
2006-02-09 06:55:00,1.7435,1.7435,1.7435,1.7435,2400000.0
2006-02-09 06:56:00,1.74345,1.74355,1.74345,1.74355,34500000.0
2006-02-09 06:57:00,1.7435,1.7435,1.7435,1.7435,9300000.0
2006-02-09 06:58:00,1.74355,1.74355,1.74355,1.74355,27200000.0
2006-02-09 06:59:00,1.7435,1.74352,1.7434,1.7434,48199998.0
2006-02-09 07:00:00,1.74355,1.74355,1.74348,1.74348,52400000.0
2006-02-09 07:01:00,1.74347,1.74355,1.7434,1.74345,59600002.0
2006-02-09 07:02:00,1.74353,1.74355,1.74353,1.74355,8700000.0
2006-02-09 07:03:00,1.7435,1.74357,1.7435,1.7435,81799999.0
2006-02-09 07:04:00,1.74355,1.74355,1.7435,1.7435,9800000.0
2006-02-09 07:05:00,1.74347,1.74355,1.74347,1.7435,44200001.0
2006-02-09 07:06:00,1.74377,1.74445,1.74377,1.7444,111699997.0
2006-02-09 07:07:00,1.74447,1.74451,1.7441,1.7441,46800000.0
2006-02-09 07:08:00,1.74405,1.74432,1.74395,1.74422,67200000.0
2006-02-09 07:09:00,1.74405,1.74405,1.74362,1.74369,38300000.0
2006-02-09 07:10:00,1.74374,1.74381,1.74374,1.74381,8300000.0
2006-02-09 07:11:00,1.74383,1.74385,1.74372,1.74385,81199998.0
2006-02-09 07:12:00,1.74378,1.74378,1.74366,1.74368,43200001.0
2006-02-09 07:13:00,1.74375,1.74375,1.74365,1.74367,91700001.0
2006-02-09 07:14:00,1.74365,1.74375,1.74365,1.7437,105399999.0
2006-02-09 07:15:00,1.74377,1.74383,1.74365,1.74383,52400001.0
2006-02-09 07:16:00,1.74373,1.74378,1.74365,1.74369,99699998.0
2006-02-09 07:17:00,1.74373,1.74373,1.74362,1.74373,68400000.0
2006-02-09 07:18:00,1.74368,1.74368,1.74362,1.74362,32200001.0
2006-02-09 07:19:00,1.74362,1.74379,1.74362,1.74374,70400001.0
2006-02-09 07:20:00,1.74378,1.74385,1.74375,1.74385,48499999.0
2006-02-09 07:21:00,1.7438,1.74388,1.7438,1.74385,38100000.0
2006-02-09 07:22:00,1.7438,1.74409,1.7438,1.74409,48900000.0
2006-02-09 07:23:00,1.74411,1.74411,1.74404,1.74404,5900000.0
2006-02-09 07:24:00,1.74406,1.74439,1.74406,1.7443,89399999.0
2006-02-09 07:25:00,1.74428,1.74446,1.74426,1.74435,57799998.0
2006-02-09 07:26:00,1.74432,1.74443,1.74432,1.74437,87000000.0
2006-02-09 07:27:00,1.74425,1.74435,1.74425,1.74428,77800001.0
2006-02-09 07:28:00,1.74421,1.74421,1.74417,1.74417,11500000.0
2006-02-09 07:29:00,1.74402,1.74408,1.74402,1.74408,14300000.0
2006-02-09 07:30:00,1.74412,1.74427,1.74412,1.74418,66300000.0
2006-02-09 07:31:00,1.74418,1.74423,1.74415,1.7442,84600001.0
2006-02-09 07:32:00,1.7442,1.74425,1.7442,1.7442,33100000.0
2006-02-09 07:33:00,1.74422,1.74423,1.74412,1.74423,84200000.0
2006-02-09 07:34:00,1.74423,1.74439,1.74423,1.74429,56099999.0
2006-02-09 07:35:00,1.74435,1.74438,1.74425,1.7443,150899997.0
2006-02-09 07:36:00,1.74437,1.74438,1.74435,1.74438,38900000.0
2006-02-09 07:37:00,1.74437,1.74437,1.74432,1.74432,20799999.0
2006-02-09 07:38:00,1.74435,1.74451,1.74435,1.74451,7500000.0
2006-02-09 07:39:00,1.74457,1.74476,1.74457,1.74472,51900000.0
2006-02-09 07:40:00,1.74463,1.74463,1.74441,1.74449,19300000.0
2006-02-09 07:41:00,1.74453,1.74473,1.74446,1.7447,113199998.0
2006-02-09 07:42:00,1.74468,1.74473,1.74454,1.74454,56900002.0
2006-02-09 07:43:00,1.74473,1.74494,1.74473,1.74481,63300002.0
2006-02-09 07:44:00,1.74482,1.74491,1.74482,1.74489,36599999.0
2006-02-09 07:45:00,1.74487,1.74492,1.74467,1.74467,12200000.0
2006-02-09 07:46:00,1.74455,1.74457,1.74445,1.74445,41100000.0
2006-02-09 07:47:00,1.74435,1.7444,1.74435,1.7444,21900000.0
2006-02-09 07:48:00,1.74448,1.74448,1.7444,1.7444,29700000.0
2006-02-09 07:49:00,1.7444,1.74447,1.7444,1.74445,80099998.0
2006-02-09 07:50:00,1.7444,1.7444,1.74437,1.74437,14300000.0
2006-02-09 07:51:00,1.7444,1.74445,1.7444,1.7444,30700000.0
2006-02-09 07:52:00,1.74445,1.74445,1.74445,1.74445,16600000.0
2006-02-09 07:53:00,1.74436,1.74441,1.74427,1.74427,44400001.0
2006-02-09 07:54:00,1.74432,1.74432,1.74418,1.74428,72999999.0
2006-02-09 07:55:00,1.74416,1.74416,1.74402,1.74402,3500000.0
2006-02-09 07:56:00,1.74382,1.74394,1.74382,1.7439,55000000.0
2006-02-09 07:57:00,1.7439,1.7439,1.7439,1.7439,18200001.0
2006-02-09 07:58:00,1.74385,1.74395,1.74385,1.74395,24700000.0
2006-02-09 07:59:00,1.7439,1.74395,1.74385,1.74395,31700000.0
2006-02-09 08:00:00,1.74392,1.74402,1.74367,1.74367,76300002.0
2006-02-09 08:01:00,1.74375,1.74414,1.74375,1.7438,61300000.0
2006-02-09 08:02:00,1.74378,1.7438,1.74364,1.74364,27800000.0
2006-02-09 08:03:00,1.74362,1.74373,1.74362,1.74367,22900000.0
2006-02-09 08:04:00,1.74371,1.74381,1.7437,1.74375,77999999.0
2006-02-09 08:05:00,1.74378,1.74382,1.74365,1.74378,49200000.0
2006-02-09 08:06:00,1.74379,1.74407,1.74379,1.74407,91600000.0
2006-02-09 08:07:00,1.74404,1.74419,1.74404,1.74416,36000000.0
2006-02-09 08:08:00,1.74419,1.74421,1.74412,1.74417,39000000.0
2006-02-09 08:09:00,1.74408,1.74415,1.74405,1.74415,67200001.0
2006-02-09 08:10:00,1.744,1.74403,1.74394,1.74397,90900000.0
2006-02-09 08:11:00,1.74395,1.74395,1.7439,1.7439,59799998.0
2006-02-09 08:12:00,1.7436,1.74377,1.7435,1.74362,78200000.0
2006-02-09 08:13:00,1.74355,1.74391,1.74349,1.74379,60749999.0
2006-02-09 08:14:00,1.74396,1.74428,1.74396,1.74417,50600000.0
2006-02-09 08:15:00,1.74411,1.74411,1.74386,1.74391,70200000.0
2006-02-09 08:16:00,1.74393,1.74395,1.74378,1.74381,87800001.0
2006-02-09 08:17:00,1.74388,1.74396,1.74377,1.74377,25900000.0
2006-02-09 08:18:00,1.74368,1.74371,1.74359,1.74367,76199999.0
2006-02-09 08:19:00,1.74367,1.74373,1.74362,1.74373,48200000.0
2006-02-09 08:20:00,1.74373,1.74373,1.74348,1.74348,69900000.0
2006-02-09 08:21:00,1.74333,1.7434,1.7432,1.7432,79799999.0
2006-02-09 08:22:00,1.74325,1.74325,1.74325,1.74325,40200001.0
2006-02-09 08:23:00,1.74313,1.74313,1.74287,1.74294,23600000.0
2006-02-09 08:24:00,1.74285,1.74285,1.74265,1.74285,51200000.0
2006-02-09 08:25:00,1.74282,1.74295,1.74254,1.74254,58300000.0
2006-02-09 08:26:00,1.74251,1.74282,1.74251,1.74262,98800000.0
2006-02-09 08:27:00,1.74263,1.74273,1.74242,1.74242,42100000.0
2006-02-09 08:28:00,1.74237,1.74268,1.74237,1.74266,47200000.0
2006-02-09 08:29:00,1.74261,1.74274,1.74255,1.74268,115799999.0
2006-02-09 08:30:00,1.74268,1.74284,1.74268,1.74272,32700000.0
2006-02-09 08:31:00,1.74278,1.74297,1.74278,1.74297,52300001.0
2006-02-09 08:32:00,1.74311,1.74315,1.74311,1.74312,54800000.0
2006-02-09 08:33:00,1.74315,1.74326,1.74315,1.74321,30400000.0
2006-02-09 08:34:00,1.74309,1.74309,1.74293,1.74306,75899998.0
2006-02-09 08:35:00,1.74311,1.74311,1.74283,1.74283,79799998.0
2006-02-09 08:36:00,1.74286,1.74291,1.7428,1.74283,29500000.0
2006-02-09 08:37:00,1.74265,1.74278,1.74265,1.74278,91299998.0
2006-02-09 08:38:00,1.74304,1.74311,1.74304,1.74311,20000000.0
2006-02-09 08:39:00,1.74334,1.74344,1.74322,1.74322,41600000.0
2006-02-09 08:40:00,1.74327,1.74341,1.74327,1.74332,66600000.0
2006-02-09 08:41:00,1.74328,1.74344,1.74327,1.74339,91300002.0
2006-02-09 08:42:00,1.74345,1.74345,1.74335,1.74345,39900000.0
2006-02-09 08:43:00,1.74345,1.74345,1.74332,1.74338,44800000.0
2006-02-09 08:44:00,1.7434,1.7434,1.74337,1.74337,28700001.0
2006-02-09 08:45:00,1.74351,1.74351,1.74344,1.74349,49900001.0
2006-02-09 08:46:00,1.74346,1.74346,1.74335,1.74343,68700000.0
2006-02-09 08:47:00,1.74345,1.74356,1.74343,1.74356,56000001.0
2006-02-09 08:48:00,1.74365,1.74368,1.74348,1.74348,64199999.0
2006-02-09 08:49:00,1.74357,1.74363,1.74355,1.74355,112400000.0
2006-02-09 08:50:00,1.74346,1.74365,1.74345,1.74354,86600001.0
2006-02-09 08:51:00,1.74356,1.74372,1.74351,1.74351,72300000.0
2006-02-09 08:52:00,1.74349,1.74371,1.74344,1.74352,60400001.0
2006-02-09 08:53:00,1.74353,1.74367,1.74349,1.74366,122099998.0
2006-02-09 08:54:00,1.74356,1.7438,1.74351,1.74377,125200000.0
2006-02-09 08:55:00,1.74386,1.74398,1.74386,1.74397,70999999.0
2006-02-09 08:56:00,1.74392,1.74392,1.74379,1.74382,45000000.0
2006-02-09 08:57:00,1.74399,1.74399,1.74396,1.74396,15000000.0
2006-02-09 08:58:00,1.74404,1.74424,1.74404,1.74412,51200000.0
2006-02-09 08:59:00,1.74423,1.74439,1.74423,1.74424,41200000.0
2006-02-09 09:00:00,1.74427,1.74442,1.74427,1.74436,40900000.0
2006-02-09 09:01:00,1.74436,1.74436,1.74421,1.74421,39300000.0
2006-02-09 09:02:00,1.74419,1.74426,1.74417,1.74426,90899999.0
2006-02-09 09:03:00,1.74441,1.74492,1.74441,1.74492,89800001.0
2006-02-09 09:04:00,1.74512,1.74543,1.74508,1.74543,57100000.0
2006-02-09 09:05:00,1.74556,1.74556,1.74492,1.74492,47900000.0
2006-02-09 09:06:00,1.74487,1.74504,1.74487,1.74503,63700000.0
2006-02-09 09:07:00,1.74502,1.74515,1.74483,1.74483,118500001.0
2006-02-09 09:08:00,1.74476,1.74478,1.7445,1.74456,36400000.0
2006-02-09 09:09:00,1.74458,1.74461,1.74445,1.74448,35400000.0
2006-02-09 09:10:00,1.74448,1.74457,1.74448,1.74456,68599999.0
2006-02-09 09:11:00,1.7444,1.7444,1.74407,1.74419,81800000.0
2006-02-09 09:12:00,1.74428,1.74434,1.7442,1.7442,29600000.0
2006-02-09 09:13:00,1.74415,1.74415,1.7439,1.74399,50700000.0
2006-02-09 09:14:00,1.74393,1.74399,1.74358,1.74376,60299999.0
2006-02-09 09:15:00,1.74365,1.74376,1.74362,1.74376,88800002.0
2006-02-09 09:16:00,1.74372,1.74387,1.74372,1.74378,53700000.0
2006-02-09 09:17:00,1.74387,1.74405,1.74387,1.74399,108700000.0
2006-02-09 09:18:00,1.74392,1.74399,1.74384,1.74392,83500000.0
2006-02-09 09:19:00,1.74394,1.74394,1.74385,1.74394,14800000.0
2006-02-09 09:20:00,1.74405,1.74408,1.744,1.74408,54099999.0
2006-02-09 09:21:00,1.74416,1.74428,1.74411,1.74417,19500000.0
2006-02-09 09:22:00,1.74428,1.74443,1.74428,1.74443,21999999.0
2006-02-09 09:23:00,1.7446,1.74468,1.74456,1.74466,75500000.0
2006-02-09 09:24:00,1.74469,1.74471,1.74437,1.7444,64800000.0
2006-02-09 09:25:00,1.74432,1.7445,1.74432,1.74443,60700000.0
2006-02-09 09:26:00,1.74426,1.74426,1.74362,1.74363,60300000.0
2006-02-09 09:27:00,1.74375,1.74388,1.74375,1.74388,32100000.0
2006-02-09 09:28:00,1.74386,1.74386,1.74367,1.74375,43000000.0
2006-02-09 09:29:00,1.74384,1.74413,1.74375,1.74413,68000001.0
2006-02-09 09:30:00,1.74413,1.74424,1.74395,1.74395,55300000.0
2006-02-09 09:31:00,1.74385,1.74402,1.74385,1.74398,108900001.0
2006-02-09 09:32:00,1.744,1.74416,1.744,1.74416,56399998.0
2006-02-09 09:33:00,1.74405,1.74405,1.74396,1.74402,26600000.0
2006-02-09 09:34:00,1.74407,1.74413,1.744,1.744,46700000.0
2006-02-09 09:35:00,1.74397,1.74415,1.74397,1.74415,49499999.0
2006-02-09 09:36:00,1.74407,1.7442,1.74399,1.74416,51600000.0
2006-02-09 09:37:00,1.74431,1.74456,1.74418,1.74456,99000001.0
2006-02-09 09:38:00,1.74458,1.74469,1.74454,1.74454,48700000.0
2006-02-09 09:39:00,1.7444,1.7446,1.7444,1.74443,47300000.0
2006-02-09 09:40:00,1.74432,1.74446,1.74422,1.74446,46700000.0
2006-02-09 09:41:00,1.74419,1.74443,1.74419,1.74443,54269999.0
2006-02-09 09:42:00,1.74445,1.74445,1.74428,1.74438,35200000.0
2006-02-09 09:43:00,1.74438,1.74455,1.74431,1.74455,119900000.0
2006-02-09 09:44:00,1.74469,1.74475,1.74455,1.74456,107600002.0
2006-02-09 09:45:00,1.74446,1.74459,1.74443,1.74457,58800000.0
2006-02-09 09:46:00,1.74468,1.74468,1.74443,1.74457,57300000.0
2006-02-09 09:47:00,1.74458,1.74463,1.74447,1.74447,69299999.0
2006-02-09 09:48:00,1.7446,1.74474,1.74451,1.74463,50300000.0
2006-02-09 09:49:00,1.74465,1.74465,1.74413,1.74413,83199999.0
2006-02-09 09:50:00,1.74421,1.74421,1.74381,1.74381,87900002.0
2006-02-09 09:51:00,1.74387,1.74387,1.74354,1.74354,45900000.0
2006-02-09 09:52:00,1.74359,1.74364,1.74342,1.74342,54100001.0
2006-02-09 09:53:00,1.74351,1.74351,1.74333,1.74333,45700000.0
2006-02-09 09:54:00,1.74334,1.74363,1.74334,1.74363,85099999.0
2006-02-09 09:55:00,1.74359,1.74359,1.74317,1.74335,34500000.0
2006-02-09 09:56:00,1.74338,1.74338,1.74311,1.74319,37100000.0
2006-02-09 09:57:00,1.74315,1.74334,1.74296,1.74334,81599998.0
2006-02-09 09:58:00,1.7434,1.7435,1.7433,1.74343,37000000.0
2006-02-09 09:59:00,1.7434,1.7435,1.7433,1.7433,51500001.0
2006-02-09 10:00:00,1.74325,1.7433,1.74175,1.74188,52000000.0
2006-02-09 10:01:00,1.74188,1.74265,1.74188,1.74265,58900000.0
2006-02-09 10:02:00,1.7426,1.7426,1.74226,1.74226,14100000.0
2006-02-09 10:03:00,1.74231,1.74243,1.74224,1.74224,45600000.0
2006-02-09 10:04:00,1.74229,1.7425,1.74229,1.74247,69246992.0
2006-02-09 10:05:00,1.74252,1.7426,1.74252,1.7426,60500001.0
2006-02-09 10:06:00,1.74255,1.74255,1.74205,1.74205,24900000.0
2006-02-09 10:07:00,1.74215,1.7423,1.74215,1.7423,14100000.0
2006-02-09 10:08:00,1.74227,1.74227,1.74212,1.74213,70600002.0
2006-02-09 10:09:00,1.74218,1.74227,1.74214,1.74214,40700000.0
2006-02-09 10:10:00,1.74212,1.74226,1.74212,1.74223,111800002.0
2006-02-09 10:11:00,1.74221,1.74221,1.7421,1.7421,34100000.0
2006-02-09 10:12:00,1.74211,1.74217,1.74208,1.74215,71099999.0
2006-02-09 10:13:00,1.74217,1.74238,1.74217,1.74237,48900000.0
2006-02-09 10:14:00,1.74226,1.74241,1.74226,1.7424,65400001.0
2006-02-09 10:15:00,1.74238,1.74245,1.74229,1.74245,54200000.0
2006-02-09 10:16:00,1.74248,1.74251,1.74239,1.74249,26900000.0
2006-02-09 10:17:00,1.74247,1.74247,1.74229,1.74229,41599999.0
2006-02-09 10:18:00,1.74199,1.74199,1.74152,1.74163,54200000.0
2006-02-09 10:19:00,1.74145,1.74145,1.74117,1.74125,38000000.0
2006-02-09 10:20:00,1.74113,1.74113,1.74097,1.74105,59899999.0
2006-02-09 10:21:00,1.74106,1.74118,1.74105,1.74118,120499998.0
2006-02-09 10:22:00,1.74127,1.74153,1.74127,1.74153,32600000.0
2006-02-09 10:23:00,1.74153,1.74163,1.74142,1.74142,67800000.0
2006-02-09 10:24:00,1.74142,1.74147,1.7412,1.74129,62400000.0
2006-02-09 10:25:00,1.74133,1.74144,1.74129,1.7414,120399999.0
2006-02-09 10:26:00,1.74144,1.7415,1.74144,1.7415,34899999.0
2006-02-09 10:27:00,1.74154,1.74175,1.74154,1.74175,19600000.0
2006-02-09 10:28:00,1.74186,1.74238,1.74186,1.74238,24200000.0
2006-02-09 10:29:00,1.74235,1.74235,1.7421,1.7421,52599999.0
2006-02-09 10:30:00,1.74208,1.74215,1.74206,1.74213,57800000.0
2006-02-09 10:31:00,1.74194,1.74194,1.74157,1.74165,71000001.0
2006-02-09 10:32:00,1.74167,1.74187,1.74167,1.74181,35500000.0
2006-02-09 10:33:00,1.74173,1.74173,1.74133,1.7414,53599999.0
2006-02-09 10:34:00,1.74129,1.74136,1.7412,1.74136,39200002.0
2006-02-09 10:35:00,1.74133,1.74133,1.74108,1.74125,99900002.0
2006-02-09 10:36:00,1.74136,1.74145,1.74123,1.74145,123600001.0
2006-02-09 10:37:00,1.74151,1.74163,1.74149,1.74163,84299999.0
2006-02-09 10:38:00,1.74167,1.74173,1.74166,1.74173,48300000.0
2006-02-09 10:39:00,1.74166,1.74166,1.74155,1.74155,59599999.0
2006-02-09 10:40:00,1.74159,1.74195,1.74151,1.74195,45600000.0
2006-02-09 10:41:00,1.74202,1.74238,1.74202,1.74226,68399999.0
2006-02-09 10:42:00,1.74226,1.74226,1.7419,1.74204,67500000.0
2006-02-09 10:43:00,1.74209,1.74209,1.74178,1.74183,96100000.0
2006-02-09 10:44:00,1.74184,1.74197,1.74184,1.74197,100399998.0
2006-02-09 10:45:00,1.74197,1.7421,1.74189,1.74205,63400000.0
2006-02-09 10:46:00,1.74194,1.74201,1.74193,1.74193,89800000.0
2006-02-09 10:47:00,1.74192,1.74211,1.74192,1.74211,37300000.0
2006-02-09 10:48:00,1.74225,1.74246,1.74225,1.74241,31600000.0
2006-02-09 10:49:00,1.74238,1.74245,1.74235,1.74245,20500000.0
2006-02-09 10:50:00,1.74245,1.74245,1.74235,1.74238,86900001.0
2006-02-09 10:51:00,1.74243,1.74243,1.74224,1.74228,60900000.0
2006-02-09 10:52:00,1.74242,1.74249,1.74238,1.74248,73499999.0
2006-02-09 10:53:00,1.74247,1.74261,1.74242,1.74242,54799999.0
2006-02-09 10:54:00,1.7424,1.74248,1.74228,1.74248,47699999.0
2006-02-09 10:55:00,1.74257,1.74257,1.74227,1.74237,81100000.0
2006-02-09 10:56:00,1.74239,1.74245,1.74231,1.74245,52200000.0
2006-02-09 10:57:00,1.74247,1.74253,1.7424,1.74253,69000000.0
2006-02-09 10:58:00,1.74257,1.74266,1.74245,1.74266,119100000.0
2006-02-09 10:59:00,1.74267,1.74273,1.74258,1.7426,77800000.0
2006-02-09 11:00:00,1.74248,1.74248,1.74217,1.74222,25100000.0
2006-02-09 11:01:00,1.74215,1.74234,1.74215,1.74223,77299998.0
2006-02-09 11:02:00,1.7422,1.74231,1.74219,1.74219,54300001.0
2006-02-09 11:03:00,1.74223,1.74233,1.74216,1.74233,20300000.0
2006-02-09 11:04:00,1.74239,1.74249,1.74239,1.74242,29900001.0
2006-02-09 11:05:00,1.7425,1.74257,1.74245,1.74248,104000002.0
2006-02-09 11:06:00,1.74247,1.74247,1.74215,1.74215,116299999.0
2006-02-09 11:07:00,1.74221,1.74231,1.74221,1.74224,66900000.0
2006-02-09 11:08:00,1.74218,1.74218,1.74154,1.74154,50700001.0
2006-02-09 11:09:00,1.74162,1.74171,1.74162,1.74166,74300002.0
2006-02-09 11:10:00,1.74162,1.74169,1.74162,1.74166,77699998.0
2006-02-09 11:11:00,1.7416,1.7416,1.74146,1.7415,68500001.0
2006-02-09 11:12:00,1.74153,1.7416,1.74148,1.74148,67699999.0
2006-02-09 11:13:00,1.74152,1.74172,1.74152,1.74172,54000000.0
2006-02-09 11:14:00,1.74174,1.74182,1.74174,1.74182,28700000.0
2006-02-09 11:15:00,1.74177,1.74177,1.74172,1.74172,20399999.0
2006-02-09 11:16:00,1.7416,1.74178,1.74149,1.74178,39000000.0
2006-02-09 11:17:00,1.74189,1.74197,1.74175,1.74175,21300000.0
2006-02-09 11:18:00,1.74177,1.74198,1.74177,1.74198,49399999.0
2006-02-09 11:19:00,1.74189,1.7419,1.74182,1.74183,105199999.0
2006-02-09 11:20:00,1.74189,1.74189,1.74186,1.74186,16800000.0
2006-02-09 11:21:00,1.74184,1.74206,1.74184,1.74203,55500000.0
2006-02-09 11:22:00,1.74197,1.74197,1.74173,1.74186,87500000.0
2006-02-09 11:23:00,1.74186,1.74186,1.74177,1.74179,56200002.0
2006-02-09 11:24:00,1.74182,1.74196,1.74174,1.74196,62200000.0
2006-02-09 11:25:00,1.74189,1.74206,1.74189,1.74206,71400001.0
2006-02-09 11:26:00,1.7421,1.7421,1.74197,1.74197,75099999.0
2006-02-09 11:27:00,1.742,1.74203,1.74195,1.74197,47900000.0
2006-02-09 11:28:00,1.74209,1.74236,1.74209,1.74236,62300000.0
2006-02-09 11:29:00,1.74241,1.74248,1.74184,1.74184,57100000.0
2006-02-09 11:30:00,1.74173,1.74173,1.73924,1.7398,79899999.0
2006-02-09 11:31:00,1.73935,1.73944,1.73904,1.73927,82900002.0
2006-02-09 11:32:00,1.73929,1.73938,1.73907,1.73907,81000000.0
2006-02-09 11:33:00,1.73885,1.73885,1.73852,1.73871,38899999.0
2006-02-09 11:34:00,1.73887,1.73903,1.7388,1.73895,71600000.0
2006-02-09 11:35:00,1.73902,1.7393,1.73897,1.7393,49400000.0
2006-02-09 11:36:00,1.73929,1.7394,1.73906,1.73906,75800001.0
2006-02-09 11:37:00,1.739,1.73902,1.73876,1.73895,64600000.0
2006-02-09 11:38:00,1.73898,1.73898,1.73876,1.73887,95200002.0
2006-02-09 11:39:00,1.739,1.73926,1.739,1.73921,28100000.0
2006-02-09 11:40:00,1.73901,1.73901,1.73851,1.73861,48000000.0
2006-02-09 11:41:00,1.73868,1.73885,1.73868,1.73885,56100000.0
2006-02-09 11:42:00,1.73884,1.73911,1.73877,1.73877,90400002.0
2006-02-09 11:43:00,1.73857,1.73857,1.73826,1.73827,67600000.0
2006-02-09 11:44:00,1.73823,1.73832,1.7381,1.73832,47400000.0
2006-02-09 11:45:00,1.7384,1.73845,1.73806,1.73806,81400002.0
2006-02-09 11:46:00,1.73806,1.73817,1.73796,1.73817,79400000.0
2006-02-09 11:47:00,1.73823,1.73862,1.73817,1.7384,92000000.0
2006-02-09 11:48:00,1.73849,1.73883,1.73849,1.73883,98400001.0
2006-02-09 11:49:00,1.7389,1.73913,1.73886,1.73913,55100000.0
2006-02-09 11:50:00,1.73909,1.73909,1.73844,1.7386,103500000.0
2006-02-09 11:51:00,1.73858,1.73891,1.73858,1.73889,123600003.0
2006-02-09 11:52:00,1.73891,1.73893,1.73854,1.73854,63200000.0
2006-02-09 11:53:00,1.73838,1.73852,1.73833,1.73852,65900000.0
2006-02-09 11:54:00,1.73842,1.73842,1.73819,1.73827,78899999.0
2006-02-09 11:55:00,1.7383,1.73847,1.7383,1.73847,11000000.0
2006-02-09 11:56:00,1.73853,1.73863,1.73848,1.73863,41700000.0
2006-02-09 11:57:00,1.7386,1.73867,1.73851,1.73857,98500000.0
2006-02-09 11:58:00,1.73854,1.73868,1.73854,1.73863,45300002.0
2006-02-09 11:59:00,1.73867,1.73868,1.73855,1.73866,86899998.0
2006-02-09 12:00:00,1.73867,1.73874,1.73863,1.7387,133499998.0
2006-02-09 12:01:00,1.73865,1.7387,1.73846,1.73846,62500000.0
2006-02-09 12:02:00,1.73841,1.73846,1.73827,1.73827,56100001.0
2006-02-09 12:03:00,1.73827,1.7383,1.73821,1.73821,98599999.0
2006-02-09 12:04:00,1.73819,1.7383,1.73816,1.73816,84900000.0
2006-02-09 12:05:00,1.73834,1.7385,1.73834,1.73847,48200000.0
2006-02-09 12:06:00,1.73843,1.73849,1.73834,1.7384,119449998.0
2006-02-09 12:07:00,1.73848,1.73862,1.73847,1.73862,53699999.0
2006-02-09 12:08:00,1.73863,1.73881,1.73863,1.73881,24170000.0
2006-02-09 12:09:00,1.73883,1.73898,1.73876,1.73898,47500000.0
2006-02-09 12:10:00,1.7391,1.73915,1.73902,1.73902,34000000.0
2006-02-09 12:11:00,1.73894,1.73908,1.73894,1.73906,51899999.0
2006-02-09 12:12:00,1.73917,1.73936,1.73917,1.73923,69800001.0
2006-02-09 12:13:00,1.73923,1.73949,1.73916,1.73949,96600000.0
2006-02-09 12:14:00,1.73949,1.73949,1.73914,1.73915,31200000.0
2006-02-09 12:15:00,1.73901,1.73913,1.73887,1.73887,92599998.0
2006-02-09 12:16:00,1.73885,1.73891,1.73879,1.73887,24900000.0
2006-02-09 12:17:00,1.73888,1.73889,1.73881,1.73889,58100000.0
2006-02-09 12:18:00,1.73898,1.73917,1.73893,1.73917,32000000.0
2006-02-09 12:19:00,1.73932,1.73978,1.73932,1.73978,40800000.0
2006-02-09 12:20:00,1.73995,1.74037,1.73989,1.74037,81899998.0
2006-02-09 12:21:00,1.74042,1.74042,1.74026,1.74031,63200000.0
2006-02-09 12:22:00,1.74022,1.74027,1.74014,1.74014,26300000.0
2006-02-09 12:23:00,1.74013,1.74038,1.74011,1.74038,7700000.0
2006-02-09 12:24:00,1.74045,1.74053,1.74038,1.74043,103699998.0
2006-02-09 12:25:00,1.74038,1.74038,1.74023,1.74023,57100000.0
2006-02-09 12:26:00,1.74033,1.74046,1.74033,1.7404,15100000.0
2006-02-09 12:27:00,1.74054,1.74055,1.7404,1.74055,46300000.0
2006-02-09 12:28:00,1.74072,1.74089,1.7407,1.74087,60500000.0
2006-02-09 12:29:00,1.74109,1.74162,1.74109,1.74159,75300001.0
2006-02-09 12:30:00,1.74153,1.74153,1.74126,1.74126,84499998.0
2006-02-09 12:31:00,1.74122,1.74127,1.74117,1.74126,77799999.0
2006-02-09 12:32:00,1.74124,1.74141,1.74103,1.74141,64900000.0
2006-02-09 12:33:00,1.74157,1.74158,1.74113,1.74118,69600001.0
2006-02-09 12:34:00,1.74117,1.7413,1.74109,1.74109,58099999.0
2006-02-09 12:35:00,1.74118,1.74137,1.74118,1.74135,40000000.0
2006-02-09 12:36:00,1.74134,1.7416,1.74122,1.7416,79500000.0
2006-02-09 12:37:00,1.74154,1.74155,1.74151,1.74151,18900000.0
2006-02-09 12:38:00,1.74135,1.74141,1.74125,1.74141,50000000.0
2006-02-09 12:39:00,1.74139,1.74144,1.74134,1.74144,46000001.0
2006-02-09 12:40:00,1.74145,1.74145,1.74132,1.74136,31800000.0
2006-02-09 12:41:00,1.74126,1.74143,1.74126,1.74143,84500001.0
2006-02-09 12:42:00,1.74145,1.74166,1.74145,1.74165,38300000.0
2006-02-09 12:43:00,1.7417,1.74171,1.7415,1.7415,122200001.0
2006-02-09 12:44:00,1.7414,1.74145,1.74135,1.74138,43100000.0
2006-02-09 12:45:00,1.74148,1.74155,1.74144,1.7415,68400000.0
2006-02-09 12:46:00,1.74148,1.74149,1.74144,1.74147,20000000.0
2006-02-09 12:47:00,1.74141,1.74151,1.74131,1.74142,73400000.0
2006-02-09 12:48:00,1.74142,1.74148,1.74136,1.74136,193299999.0
2006-02-09 12:49:00,1.7414,1.74145,1.74138,1.74143,36800000.0
2006-02-09 12:50:00,1.74143,1.74159,1.74135,1.74159,81399998.0
2006-02-09 12:51:00,1.74152,1.74166,1.74152,1.74157,41600000.0
2006-02-09 12:52:00,1.74148,1.74159,1.74148,1.74152,109999999.0
2006-02-09 12:53:00,1.7415,1.74153,1.7414,1.74147,83100000.0
2006-02-09 12:54:00,1.74146,1.7415,1.74121,1.74125,66000000.0
2006-02-09 12:55:00,1.74121,1.74129,1.74107,1.74121,88699999.0
2006-02-09 12:56:00,1.74117,1.74118,1.74103,1.74116,49699999.0
2006-02-09 12:57:00,1.7413,1.74143,1.7413,1.74136,25000000.0
2006-02-09 12:58:00,1.74137,1.74142,1.74131,1.7414,67700000.0
2006-02-09 12:59:00,1.74105,1.7413,1.74105,1.7413,8400000.0
2006-02-09 13:00:00,1.74137,1.74143,1.74135,1.74143,111400002.0
2006-02-09 13:01:00,1.74135,1.74145,1.74135,1.74145,48100000.0
2006-02-09 13:02:00,1.74143,1.7415,1.74143,1.74146,106799999.0
2006-02-09 13:03:00,1.74155,1.7416,1.74145,1.74145,43200000.0
2006-02-09 13:04:00,1.7414,1.74145,1.7414,1.74143,58400000.0
2006-02-09 13:05:00,1.74142,1.74153,1.74126,1.74126,54900001.0
2006-02-09 13:06:00,1.74132,1.74147,1.7413,1.74135,43800000.0
2006-02-09 13:07:00,1.74147,1.74163,1.74147,1.7415,105099999.0
2006-02-09 13:08:00,1.74155,1.74155,1.74142,1.7415,66800000.0
2006-02-09 13:09:00,1.74135,1.74136,1.74129,1.74136,32500000.0
2006-02-09 13:10:00,1.74126,1.74126,1.74112,1.74112,67300001.0
2006-02-09 13:11:00,1.74106,1.74106,1.74082,1.74082,36900000.0
2006-02-09 13:12:00,1.74076,1.74083,1.74065,1.74083,86900000.0
2006-02-09 13:13:00,1.74079,1.74117,1.74079,1.74116,21700000.0
2006-02-09 13:14:00,1.7412,1.74128,1.74104,1.74128,29000000.0
2006-02-09 13:15:00,1.74137,1.74144,1.74133,1.7414,26400000.0
2006-02-09 13:16:00,1.7414,1.7414,1.74137,1.7414,110899998.0
2006-02-09 13:17:00,1.74145,1.74145,1.74135,1.74143,31200000.0
2006-02-09 13:18:00,1.74145,1.74145,1.7413,1.7413,88199999.0
2006-02-09 13:19:00,1.74139,1.74139,1.74129,1.74129,43200000.0
2006-02-09 13:20:00,1.74122,1.74122,1.7411,1.7411,79799999.0
2006-02-09 13:21:00,1.74115,1.74115,1.74107,1.74107,40900000.0
2006-02-09 13:22:00,1.741,1.741,1.74073,1.74074,14400000.0
2006-02-09 13:23:00,1.74078,1.74089,1.74078,1.74084,84099999.0
2006-02-09 13:24:00,1.74076,1.74078,1.74064,1.74064,37100000.0
2006-02-09 13:25:00,1.74066,1.7409,1.74066,1.7409,60100000.0
2006-02-09 13:26:00,1.74099,1.7411,1.74095,1.74095,41900000.0
2006-02-09 13:27:00,1.741,1.74108,1.74095,1.74105,50400000.0
2006-02-09 13:28:00,1.74103,1.74112,1.74103,1.74108,93400002.0
2006-02-09 13:29:00,1.74104,1.74104,1.74075,1.74075,96600000.0
2006-02-09 13:30:00,1.74072,1.74081,1.74071,1.74071,76450001.0
2006-02-09 13:31:00,1.74078,1.74078,1.74073,1.74073,50299999.0
2006-02-09 13:32:00,1.74066,1.74068,1.74065,1.74065,35700000.0
2006-02-09 13:33:00,1.7407,1.74079,1.74062,1.74062,65900000.0
2006-02-09 13:34:00,1.74063,1.74098,1.74063,1.7409,49700000.0
2006-02-09 13:35:00,1.74112,1.74128,1.74112,1.74128,19100000.0
2006-02-09 13:36:00,1.74157,1.7416,1.74148,1.74148,117799999.0
2006-02-09 13:37:00,1.74145,1.74145,1.74133,1.74133,63700000.0
2006-02-09 13:38:00,1.74141,1.74152,1.74138,1.74138,74499999.0
2006-02-09 13:39:00,1.74137,1.74137,1.74103,1.74103,64800000.0
2006-02-09 13:40:00,1.74105,1.7411,1.7409,1.7411,107700001.0
2006-02-09 13:41:00,1.74111,1.74111,1.74097,1.74102,103600000.0
2006-02-09 13:42:00,1.74105,1.74123,1.74105,1.74123,54500000.0
2006-02-09 13:43:00,1.74121,1.74121,1.74103,1.74107,26300000.0
2006-02-09 13:44:00,1.74107,1.74111,1.74095,1.74111,88099999.0
2006-02-09 13:45:00,1.74105,1.74133,1.74103,1.74133,61200000.0
2006-02-09 13:46:00,1.74138,1.74138,1.74123,1.74123,47200000.0
2006-02-09 13:47:00,1.74124,1.74139,1.74124,1.74126,93299998.0
2006-02-09 13:48:00,1.7413,1.74152,1.7413,1.74152,80000001.0
2006-02-09 13:49:00,1.74154,1.74235,1.74146,1.74235,47400000.0
2006-02-09 13:50:00,1.7423,1.7423,1.74204,1.74204,30000000.0
2006-02-09 13:51:00,1.74204,1.74219,1.74204,1.74211,43000000.0
2006-02-09 13:52:00,1.74217,1.7422,1.74203,1.7421,49000001.0
2006-02-09 13:53:00,1.74211,1.74237,1.74211,1.74237,44000000.0
2006-02-09 13:54:00,1.74242,1.74247,1.74242,1.74247,28900000.0
2006-02-09 13:55:00,1.7425,1.74269,1.7425,1.74262,60100000.0
2006-02-09 13:56:00,1.74268,1.74268,1.74211,1.74214,39700000.0
2006-02-09 13:57:00,1.74222,1.74222,1.74212,1.74212,30100000.0
2006-02-09 13:58:00,1.74211,1.74221,1.74211,1.74212,60699999.0
2006-02-09 13:59:00,1.74222,1.74229,1.74209,1.74209,33200000.0
2006-02-09 14:00:00,1.74216,1.74258,1.74216,1.74223,84100000.0
2006-02-09 14:01:00,1.74217,1.74217,1.74197,1.74209,44800000.0
2006-02-09 14:02:00,1.74205,1.74215,1.74199,1.74215,76400001.0
2006-02-09 14:03:00,1.74218,1.74218,1.74192,1.74192,47600000.0
2006-02-09 14:04:00,1.742,1.74213,1.74197,1.74206,67800000.0
2006-02-09 14:05:00,1.74209,1.74212,1.74205,1.74207,54600001.0
2006-02-09 14:06:00,1.74202,1.74202,1.74194,1.74194,33700001.0
2006-02-09 14:07:00,1.74186,1.74186,1.74178,1.74181,29200000.0
2006-02-09 14:08:00,1.74177,1.74177,1.74161,1.74161,55200001.0
2006-02-09 14:09:00,1.74155,1.74155,1.74146,1.74148,23500000.0
2006-02-09 14:10:00,1.7416,1.74165,1.74155,1.7416,47400000.0
2006-02-09 14:11:00,1.74155,1.7419,1.74155,1.7418,26100000.0
2006-02-09 14:12:00,1.74175,1.74185,1.74175,1.7418,75100000.0
2006-02-09 14:13:00,1.74185,1.74185,1.74173,1.7418,69300001.0
2006-02-09 14:14:00,1.7418,1.74185,1.7418,1.74183,39700000.0
2006-02-09 14:15:00,1.74182,1.74188,1.74179,1.74188,61600000.0
2006-02-09 14:16:00,1.74187,1.74187,1.74182,1.74182,14100000.0
2006-02-09 14:17:00,1.74177,1.74177,1.7415,1.7415,48600000.0
2006-02-09 14:18:00,1.74151,1.74159,1.7411,1.7411,45000000.0
2006-02-09 14:19:00,1.74121,1.74149,1.74121,1.74139,44600000.0
2006-02-09 14:20:00,1.74136,1.74152,1.74136,1.74152,43300000.0
2006-02-09 14:21:00,1.74142,1.74146,1.74133,1.74133,23200000.0
2006-02-09 14:22:00,1.7413,1.7413,1.74125,1.74125,26200000.0
2006-02-09 14:23:00,1.74125,1.74137,1.74123,1.74137,67600000.0
2006-02-09 14:24:00,1.74141,1.74149,1.74136,1.74138,68199999.0
2006-02-09 14:25:00,1.74139,1.74151,1.74139,1.74139,62700000.0
2006-02-09 14:26:00,1.74149,1.74161,1.74146,1.74152,48900000.0
2006-02-09 14:27:00,1.74145,1.74155,1.74143,1.74155,131000001.0
2006-02-09 14:28:00,1.74143,1.74156,1.74143,1.74153,48700000.0
2006-02-09 14:29:00,1.74151,1.74151,1.74123,1.74123,29400000.0
2006-02-09 14:30:00,1.74126,1.74129,1.7409,1.74095,102099999.0
2006-02-09 14:31:00,1.741,1.741,1.74069,1.74069,67500000.0
2006-02-09 14:32:00,1.74074,1.74083,1.74074,1.7408,102699997.0
2006-02-09 14:33:00,1.74083,1.74091,1.74073,1.74082,95799998.0
2006-02-09 14:34:00,1.74078,1.74091,1.74078,1.74087,50400000.0
2006-02-09 14:35:00,1.7408,1.7408,1.7407,1.74073,32400000.0
2006-02-09 14:36:00,1.74085,1.74094,1.74078,1.74078,56100000.0
2006-02-09 14:37:00,1.74078,1.7409,1.7407,1.7407,95199998.0
2006-02-09 14:38:00,1.74071,1.74107,1.74071,1.74105,16200000.0
2006-02-09 14:39:00,1.74122,1.74138,1.74122,1.74132,22600000.0
2006-02-09 14:40:00,1.74124,1.74124,1.74105,1.74105,9600000.0
2006-02-09 14:41:00,1.74092,1.74092,1.74059,1.74059,62099998.0
2006-02-09 14:42:00,1.74048,1.74053,1.74045,1.74047,96900002.0
2006-02-09 14:43:00,1.74054,1.74069,1.74054,1.74062,57500000.0
2006-02-09 14:44:00,1.74072,1.74086,1.74072,1.74086,55600000.0
2006-02-09 14:45:00,1.74078,1.74097,1.74078,1.74094,37100000.0
2006-02-09 14:46:00,1.74095,1.74121,1.74095,1.74121,13200000.0
2006-02-09 14:47:00,1.74127,1.74131,1.74101,1.74101,99199999.0
2006-02-09 14:48:00,1.74105,1.74112,1.74087,1.74091,82400000.0
2006-02-09 14:49:00,1.74085,1.7409,1.74077,1.74077,96500001.0
2006-02-09 14:50:00,1.74079,1.74079,1.74039,1.74042,81599997.0
2006-02-09 14:51:00,1.74039,1.74043,1.74031,1.74038,99900002.0
2006-02-09 14:52:00,1.74034,1.74041,1.7402,1.7402,55100000.0
2006-02-09 14:53:00,1.74017,1.74032,1.74015,1.74032,43900000.0
2006-02-09 14:54:00,1.7404,1.74042,1.74029,1.74037,73999999.0
2006-02-09 14:55:00,1.7404,1.7405,1.7404,1.74042,96599998.0
2006-02-09 14:56:00,1.74036,1.74036,1.7402,1.7402,75499999.0
2006-02-09 14:57:00,1.7402,1.74026,1.74007,1.74007,74800000.0
2006-02-09 14:58:00,1.74017,1.74044,1.74017,1.74037,54700000.0
2006-02-09 14:59:00,1.7403,1.74035,1.74024,1.74024,49700000.0
2006-02-09 15:00:00,1.74025,1.74046,1.74025,1.74028,105300000.0
2006-02-09 15:01:00,1.74016,1.7403,1.74003,1.74003,61500000.0
2006-02-09 15:02:00,1.73998,1.73998,1.73985,1.73985,48200000.0
2006-02-09 15:03:00,1.73985,1.73993,1.73981,1.73993,39100000.0
2006-02-09 15:04:00,1.7399,1.7399,1.73985,1.7399,58599998.0
2006-02-09 15:05:00,1.73989,1.74001,1.73989,1.74001,18400000.0
2006-02-09 15:06:00,1.73998,1.74004,1.73993,1.73998,49400000.0
2006-02-09 15:07:00,1.73997,1.74012,1.73994,1.74012,46299999.0
2006-02-09 15:08:00,1.74012,1.74012,1.73995,1.74002,21700000.0
2006-02-09 15:09:00,1.74002,1.74002,1.73985,1.74002,96000000.0
2006-02-09 15:10:00,1.73989,1.73989,1.73981,1.73981,40200001.0
2006-02-09 15:11:00,1.73972,1.73984,1.73971,1.73975,68300001.0
2006-02-09 15:12:00,1.73979,1.73986,1.73979,1.73986,50799998.0
2006-02-09 15:13:00,1.73997,1.74003,1.73995,1.74003,65100000.0
2006-02-09 15:14:00,1.73996,1.73996,1.73974,1.73989,71499999.0
2006-02-09 15:15:00,1.73994,1.7402,1.73994,1.7402,57900000.0
2006-02-09 15:16:00,1.74018,1.74035,1.74013,1.74035,39000000.0
2006-02-09 15:17:00,1.74035,1.74044,1.74035,1.74037,56200001.0
2006-02-09 15:18:00,1.7404,1.7405,1.74035,1.74035,101999999.0
2006-02-09 15:19:00,1.74033,1.74054,1.74033,1.74035,63699999.0
2006-02-09 15:20:00,1.74036,1.74037,1.74017,1.74017,75699999.0
2006-02-09 15:21:00,1.74022,1.74022,1.74009,1.74015,21400000.0
2006-02-09 15:22:00,1.7403,1.74037,1.74025,1.7403,41200000.0
2006-02-09 15:23:00,1.74028,1.7403,1.74023,1.7403,89400001.0
2006-02-09 15:24:00,1.74033,1.74033,1.74019,1.74025,93900000.0
2006-02-09 15:25:00,1.74027,1.74027,1.74004,1.74009,80400001.0
2006-02-09 15:26:00,1.74005,1.74005,1.73997,1.73999,57500001.0
2006-02-09 15:27:00,1.74,1.74003,1.73975,1.73991,130699999.0
2006-02-09 15:28:00,1.73996,1.74008,1.73996,1.74001,43900000.0
2006-02-09 15:29:00,1.73999,1.74008,1.73996,1.73998,72800000.0
2006-02-09 15:30:00,1.73988,1.74033,1.73988,1.74031,55900001.0
2006-02-09 15:31:00,1.74038,1.74061,1.74034,1.74061,85600002.0
2006-02-09 15:32:00,1.74061,1.74086,1.74061,1.74067,63099999.0
2006-02-09 15:33:00,1.74072,1.74078,1.74062,1.74062,67700001.0
2006-02-09 15:34:00,1.74063,1.74074,1.74054,1.7406,48100000.0
2006-02-09 15:35:00,1.74062,1.74088,1.74049,1.74088,89400003.0
2006-02-09 15:36:00,1.74088,1.74107,1.74084,1.74107,63400002.0
2006-02-09 15:37:00,1.74119,1.74128,1.74116,1.74128,76400000.0
2006-02-09 15:38:00,1.74123,1.74148,1.74121,1.74148,49000000.0
2006-02-09 15:39:00,1.74162,1.74173,1.74157,1.74172,43300000.0
2006-02-09 15:40:00,1.74175,1.74185,1.74169,1.7418,67999999.0
2006-02-09 15:41:00,1.74165,1.74165,1.7416,1.7416,40000000.0
2006-02-09 15:42:00,1.74159,1.7417,1.74157,1.74159,117800002.0
2006-02-09 15:43:00,1.74167,1.74221,1.74167,1.74221,21499999.0
2006-02-09 15:44:00,1.74226,1.74257,1.74219,1.7425,62600000.0
2006-02-09 15:45:00,1.74258,1.74276,1.74258,1.74275,76499999.0
2006-02-09 15:46:00,1.74285,1.74303,1.74275,1.74275,98999998.0
2006-02-09 15:47:00,1.74264,1.74272,1.74226,1.74226,45900000.0
2006-02-09 15:48:00,1.74219,1.74231,1.74216,1.74228,63500001.0
2006-02-09 15:49:00,1.74231,1.74254,1.74231,1.74253,47900001.0
2006-02-09 15:50:00,1.74248,1.74257,1.74246,1.74249,60400001.0
2006-02-09 15:51:00,1.74253,1.74253,1.74238,1.74247,49400000.0
2006-02-09 15:52:00,1.74238,1.74239,1.74229,1.7423,64300001.0
2006-02-09 15:53:00,1.74232,1.74234,1.74215,1.74215,41900000.0
2006-02-09 15:54:00,1.74209,1.74216,1.74197,1.74197,84100001.0
2006-02-09 15:55:00,1.74204,1.74204,1.74193,1.74193,86500001.0
2006-02-09 15:56:00,1.74198,1.74216,1.74184,1.74216,55100000.0
2006-02-09 15:57:00,1.74228,1.74229,1.74183,1.74188,47100000.0
2006-02-09 15:58:00,1.7417,1.74202,1.7417,1.74188,84200000.0
2006-02-09 15:59:00,1.74179,1.7419,1.74178,1.74185,84699999.0
2006-02-09 16:00:00,1.74185,1.74204,1.74182,1.74192,36900000.0
2006-02-09 16:01:00,1.74188,1.7421,1.74188,1.74202,50000000.0
2006-02-09 16:02:00,1.74194,1.74206,1.74191,1.74198,99300001.0
2006-02-09 16:03:00,1.74186,1.74186,1.74167,1.74167,28900000.0
2006-02-09 16:04:00,1.74162,1.74173,1.74162,1.74166,117600002.0
2006-02-09 16:05:00,1.74165,1.74165,1.74147,1.74149,60099999.0
2006-02-09 16:06:00,1.74135,1.74135,1.74105,1.74113,59300000.0
2006-02-09 16:07:00,1.74095,1.74095,1.74087,1.74089,36800000.0
2006-02-09 16:08:00,1.7409,1.7409,1.74072,1.74084,99799998.0
2006-02-09 16:09:00,1.74095,1.74105,1.74095,1.74105,6000000.0
2006-02-09 16:10:00,1.74116,1.74141,1.74111,1.74141,69900000.0
2006-02-09 16:11:00,1.74155,1.74166,1.74142,1.74144,65299999.0
2006-02-09 16:12:00,1.74126,1.74126,1.74116,1.7412,55700000.0
2006-02-09 16:13:00,1.74125,1.74144,1.74125,1.74133,125500000.0
2006-02-09 16:14:00,1.74135,1.74149,1.74135,1.74145,51600001.0
2006-02-09 16:15:00,1.74148,1.74152,1.74146,1.74148,65800000.0
2006-02-09 16:16:00,1.74144,1.74151,1.74139,1.74139,75400001.0
2006-02-09 16:17:00,1.74148,1.74162,1.74142,1.74145,100699999.0
2006-02-09 16:18:00,1.74142,1.74151,1.74142,1.74148,88000001.0
2006-02-09 16:19:00,1.7415,1.74155,1.74148,1.74155,26799999.0
2006-02-09 16:20:00,1.74155,1.74155,1.7415,1.7415,7100000.0
2006-02-09 16:21:00,1.74153,1.74153,1.74133,1.7414,64799999.0
2006-02-09 16:22:00,1.7414,1.74148,1.74137,1.74148,72400002.0
2006-02-09 16:23:00,1.74126,1.74126,1.74075,1.74078,78099998.0
2006-02-09 16:24:00,1.74082,1.7409,1.74079,1.7409,10700000.0
2006-02-09 16:25:00,1.74099,1.74113,1.74099,1.74112,42999999.0
2006-02-09 16:26:00,1.74117,1.74123,1.74115,1.74123,11300000.0
2006-02-09 16:27:00,1.74118,1.7413,1.74116,1.7413,64700000.0
2006-02-09 16:28:00,1.74132,1.74143,1.74132,1.74141,65300000.0
2006-02-09 16:29:00,1.74148,1.74153,1.74142,1.74149,112499998.0
2006-02-09 16:30:00,1.74143,1.74151,1.74134,1.74134,39100000.0
2006-02-09 16:31:00,1.74135,1.74183,1.74135,1.74183,59700000.0
2006-02-09 16:32:00,1.74187,1.74196,1.7418,1.7419,75600000.0
2006-02-09 16:33:00,1.74185,1.74189,1.74177,1.74182,31800000.0
2006-02-09 16:34:00,1.7419,1.7419,1.74184,1.74187,74999999.0
2006-02-09 16:35:00,1.74184,1.74193,1.74182,1.74191,74500000.0
2006-02-09 16:36:00,1.74195,1.74203,1.74187,1.74196,37700001.0
2006-02-09 16:37:00,1.74203,1.74221,1.74203,1.74215,48200000.0
2006-02-09 16:38:00,1.74205,1.74215,1.74205,1.74211,46799999.0
2006-02-09 16:39:00,1.74195,1.74209,1.74195,1.74205,73499999.0
2006-02-09 16:40:00,1.74195,1.74195,1.74168,1.74168,37100000.0
2006-02-09 16:41:00,1.74148,1.74185,1.74148,1.74152,81700000.0
2006-02-09 16:42:00,1.74143,1.74143,1.7413,1.74141,39100001.0
2006-02-09 16:43:00,1.74126,1.74126,1.74091,1.74091,78000003.0
2006-02-09 16:44:00,1.74093,1.74118,1.74086,1.74118,18400000.0
2006-02-09 16:45:00,1.74125,1.74125,1.74115,1.74115,30300000.0
2006-02-09 16:46:00,1.74123,1.74129,1.74115,1.7412,110599999.0
2006-02-09 16:47:00,1.74112,1.74117,1.74083,1.74083,124500000.0
2006-02-09 16:48:00,1.74087,1.74087,1.74072,1.74077,76099999.0
2006-02-09 16:49:00,1.7409,1.74113,1.7409,1.74106,69299999.0
2006-02-09 16:50:00,1.74115,1.74127,1.74115,1.74115,69699999.0
2006-02-09 16:51:00,1.74115,1.74135,1.74115,1.74126,46800001.0
2006-02-09 16:52:00,1.74123,1.74123,1.74116,1.74118,74700000.0
2006-02-09 16:53:00,1.74115,1.74124,1.74112,1.74124,77299998.0
2006-02-09 16:54:00,1.74111,1.74111,1.74063,1.7407,85399996.0
2006-02-09 16:55:00,1.74082,1.74085,1.74066,1.74081,31300000.0
2006-02-09 16:56:00,1.74081,1.74081,1.74011,1.74011,85399999.0
2006-02-09 16:57:00,1.74001,1.74003,1.7399,1.73997,92200000.0
2006-02-09 16:58:00,1.73988,1.73994,1.73986,1.7399,88800000.0
2006-02-09 16:59:00,1.73997,1.73999,1.73964,1.73977,87399999.0
2006-02-09 17:00:00,1.7398,1.73997,1.73975,1.7399,101800000.0
2006-02-09 17:01:00,1.73999,1.74043,1.73995,1.74043,69000000.0
2006-02-09 17:02:00,1.74054,1.74059,1.74033,1.74033,90600001.0
2006-02-09 17:03:00,1.7402,1.7402,1.74001,1.74001,62400000.0
2006-02-09 17:04:00,1.73986,1.73986,1.73884,1.73884,47800000.0
2006-02-09 17:05:00,1.73873,1.73885,1.73849,1.73849,50100001.0
2006-02-09 17:06:00,1.73812,1.73812,1.73765,1.73794,41000000.0
2006-02-09 17:07:00,1.73785,1.73785,1.73749,1.73754,35100000.0
2006-02-09 17:08:00,1.73767,1.73813,1.73767,1.73811,85499998.0
2006-02-09 17:09:00,1.73823,1.73823,1.73822,1.73822,6500000.0
2006-02-09 17:10:00,1.73834,1.73852,1.73824,1.73824,91099999.0
2006-02-09 17:11:00,1.7381,1.73843,1.7381,1.73843,99400000.0
2006-02-09 17:12:00,1.73849,1.73896,1.73849,1.73896,75100002.0
2006-02-09 17:13:00,1.73899,1.73899,1.73857,1.73857,57700000.0
2006-02-09 17:14:00,1.73847,1.73861,1.73817,1.73828,76100000.0
2006-02-09 17:15:00,1.73841,1.73862,1.73841,1.73861,109600002.0
2006-02-09 17:16:00,1.73878,1.73881,1.73855,1.73855,72100001.0
2006-02-09 17:17:00,1.73846,1.73849,1.7383,1.73831,79400002.0
2006-02-09 17:18:00,1.73845,1.7386,1.73845,1.7386,5800000.0
2006-02-09 17:19:00,1.73874,1.73888,1.73874,1.73888,4700000.0
2006-02-09 17:20:00,1.73887,1.73905,1.73877,1.73883,71600000.0
2006-02-09 17:21:00,1.73875,1.73875,1.73822,1.73822,50900001.0
2006-02-09 17:22:00,1.73825,1.73842,1.73825,1.73839,45000000.0
2006-02-09 17:23:00,1.7384,1.73877,1.7384,1.73876,57800000.0
2006-02-09 17:24:00,1.73891,1.739,1.73891,1.73892,65999999.0
2006-02-09 17:25:00,1.73891,1.73895,1.73875,1.73895,59400000.0
2006-02-09 17:26:00,1.73914,1.73928,1.73913,1.73914,85900001.0
2006-02-09 17:27:00,1.7391,1.7391,1.73891,1.739,42700000.0
2006-02-09 17:28:00,1.73905,1.73912,1.73898,1.73907,61700000.0
2006-02-09 17:29:00,1.73918,1.73949,1.73918,1.7394,98700002.0
2006-02-09 17:30:00,1.73927,1.73927,1.73878,1.73883,38100000.0
2006-02-09 17:31:00,1.7386,1.73893,1.7386,1.73888,83300000.0
2006-02-09 17:32:00,1.7389,1.73904,1.73887,1.73904,23000000.0
2006-02-09 17:33:00,1.73908,1.73908,1.73881,1.73887,85200000.0
2006-02-09 17:34:00,1.73897,1.73909,1.73897,1.73902,135599998.0
2006-02-09 17:35:00,1.73896,1.73896,1.73877,1.73887,67800000.0
2006-02-09 17:36:00,1.73898,1.73921,1.73898,1.73916,49000000.0
2006-02-09 17:37:00,1.73912,1.73918,1.73887,1.73894,63400000.0
2006-02-09 17:38:00,1.73893,1.73905,1.73891,1.73904,41799999.0
2006-02-09 17:39:00,1.73912,1.73912,1.73901,1.73907,73200000.0
2006-02-09 17:40:00,1.73911,1.73921,1.73911,1.73912,104599998.0
2006-02-09 17:41:00,1.7391,1.73925,1.73903,1.73925,53000001.0
2006-02-09 17:42:00,1.73939,1.73953,1.73939,1.73947,59799999.0
2006-02-09 17:43:00,1.73947,1.7397,1.73947,1.7397,25600000.0
2006-02-09 17:44:00,1.7397,1.7397,1.73944,1.7395,91600000.0
2006-02-09 17:45:00,1.73949,1.73957,1.73933,1.73942,54799999.0
2006-02-09 17:46:00,1.73925,1.73933,1.73925,1.7393,37699999.0
2006-02-09 17:47:00,1.73918,1.73918,1.73909,1.73912,21100000.0
2006-02-09 17:48:00,1.73912,1.73918,1.7391,1.7391,62900000.0
2006-02-09 17:49:00,1.7391,1.73913,1.73907,1.73911,60600000.0
2006-02-09 17:50:00,1.73893,1.73893,1.73853,1.73853,76000002.0
2006-02-09 17:51:00,1.73857,1.73871,1.73847,1.73864,74300000.0
2006-02-09 17:52:00,1.73868,1.73868,1.73854,1.73857,50700001.0
2006-02-09 17:53:00,1.73857,1.7386,1.73848,1.73848,29800001.0
2006-02-09 17:54:00,1.73843,1.7387,1.73843,1.7387,37300000.0
2006-02-09 17:55:00,1.73888,1.73918,1.73888,1.73916,30200000.0
2006-02-09 17:56:00,1.73908,1.73954,1.73907,1.73954,39399999.0
2006-02-09 17:57:00,1.73943,1.73943,1.73899,1.73899,30700000.0
2006-02-09 17:58:00,1.73893,1.73893,1.7387,1.73874,111700003.0
2006-02-09 17:59:00,1.73882,1.73889,1.73876,1.73876,95699999.0
2006-02-09 18:00:00,1.73893,1.73918,1.73893,1.73908,46400000.0
2006-02-09 18:01:00,1.73912,1.73931,1.73909,1.73916,1014600002.0
2006-02-09 18:02:00,1.73913,1.7392,1.73896,1.7392,1043800000.0
2006-02-09 18:03:00,1.73932,1.73995,1.73932,1.73995,1232799997.0
2006-02-09 18:04:00,1.74001,1.74019,1.73994,1.74001,775150000.0
2006-02-09 18:05:00,1.74,1.74026,1.74,1.74018,1122469991.0
2006-02-09 18:06:00,1.74028,1.74041,1.74011,1.74017,1053999996.0
2006-02-09 18:07:00,1.74012,1.74012,1.73986,1.73995,1148899998.0
2006-02-09 18:08:00,1.73988,1.73993,1.73954,1.73972,1433399994.0
2006-02-09 18:09:00,1.73967,1.73973,1.73962,1.73973,603999999.0
2006-02-09 18:10:00,1.73973,1.73973,1.73955,1.73956,712699999.0
2006-02-09 18:11:00,1.73953,1.7397,1.73953,1.73963,563699999.0
2006-02-09 18:12:00,1.73957,1.73972,1.73951,1.73964,665899999.0
2006-02-09 18:13:00,1.73977,1.74012,1.73977,1.74012,440000003.0
2006-02-09 18:14:00,1.74018,1.74018,1.73986,1.73988,784900002.0
2006-02-09 18:15:00,1.7399,1.7401,1.73984,1.74003,840149997.0
2006-02-09 18:16:00,1.74003,1.74005,1.73981,1.7399,796499998.0
2006-02-09 18:17:00,1.73984,1.73984,1.73953,1.73953,669700000.0
2006-02-09 18:18:00,1.73952,1.73972,1.73948,1.73965,784599995.0
2006-02-09 18:19:00,1.73976,1.73984,1.73971,1.73981,534499998.0
2006-02-09 18:20:00,1.73987,1.74026,1.73985,1.74012,403399998.0
2006-02-09 18:21:00,1.74012,1.74012,1.73991,1.73998,765200000.0
2006-02-09 18:22:00,1.73991,1.73991,1.73943,1.73943,383700000.0
2006-02-09 18:23:00,1.7394,1.73961,1.73939,1.73953,917099994.0
2006-02-09 18:24:00,1.73956,1.73963,1.7394,1.73955,742800001.0
2006-02-09 18:25:00,1.73949,1.73968,1.73946,1.73952,613949998.0
2006-02-09 18:26:00,1.73962,1.73968,1.73952,1.73965,622750001.0
2006-02-09 18:27:00,1.73972,1.74015,1.73972,1.74015,647100001.0
2006-02-09 18:28:00,1.74015,1.74033,1.74012,1.74012,401900000.0
2006-02-09 18:29:00,1.74012,1.74108,1.74005,1.74108,710000002.0
2006-02-09 18:30:00,1.7412,1.74177,1.7411,1.74148,686699999.0
2006-02-09 18:31:00,1.74147,1.74158,1.74133,1.74142,456199996.0
2006-02-09 18:32:00,1.74146,1.74169,1.74145,1.74145,277500002.0
2006-02-09 18:33:00,1.74132,1.74132,1.74087,1.74087,767700003.0
2006-02-09 18:34:00,1.74082,1.7411,1.7408,1.74101,529600000.0
2006-02-09 18:35:00,1.74106,1.74138,1.74106,1.74125,389700002.0
2006-02-09 18:36:00,1.74125,1.74127,1.74116,1.74126,43500000.0
2006-02-09 18:37:00,1.7412,1.7412,1.74097,1.74102,72500000.0
2006-02-09 18:38:00,1.74103,1.74107,1.74073,1.74096,202100001.0
2006-02-09 18:39:00,1.74089,1.74096,1.74068,1.74068,319899999.0
2006-02-09 18:40:00,1.74058,1.74058,1.74032,1.74053,323099999.0
2006-02-09 18:41:00,1.74053,1.74055,1.74036,1.74038,248100001.0
2006-02-09 18:42:00,1.74038,1.74068,1.74036,1.74068,162299999.0
2006-02-09 18:43:00,1.74077,1.74083,1.74066,1.7407,119700001.0
2006-02-09 18:44:00,1.74065,1.74077,1.74058,1.74058,387600000.0
2006-02-09 18:45:00,1.74058,1.74066,1.74044,1.74044,125400000.0
2006-02-09 18:46:00,1.74042,1.7405,1.74014,1.74014,140799999.0
2006-02-09 18:47:00,1.74016,1.74042,1.74016,1.7404,260200002.0
2006-02-09 18:48:00,1.74033,1.7404,1.74023,1.74023,460046989.0
2006-02-09 18:49:00,1.74021,1.74024,1.74003,1.74003,114900001.0
2006-02-09 18:50:00,1.74,1.74013,1.73981,1.74002,218599999.0
2006-02-09 18:51:00,1.74011,1.74023,1.74005,1.74017,325599999.0
2006-02-09 18:52:00,1.74007,1.7402,1.74004,1.74007,623699996.0
2006-02-09 18:53:00,1.7401,1.74039,1.74004,1.74022,418400001.0
2006-02-09 18:54:00,1.74031,1.74049,1.74027,1.74027,215800000.0
2006-02-09 18:55:00,1.74028,1.74033,1.74007,1.7402,728200001.0
2006-02-09 18:56:00,1.74022,1.74036,1.7402,1.74035,180146993.0
2006-02-09 18:57:00,1.74037,1.74054,1.74037,1.74041,390900000.0
2006-02-09 18:58:00,1.74051,1.74073,1.74049,1.74065,729399998.0
2006-02-09 18:59:00,1.74065,1.74077,1.74058,1.74072,475100001.0
2006-02-09 19:00:00,1.74082,1.74092,1.7408,1.74082,303150002.0
2006-02-09 19:01:00,1.74082,1.74088,1.74082,1.74082,129300000.0
2006-02-09 19:02:00,1.74083,1.741,1.74081,1.74086,356100000.0
2006-02-09 19:03:00,1.74095,1.74131,1.74095,1.74129,558400002.0
2006-02-09 19:04:00,1.74142,1.74149,1.74136,1.74142,310799999.0
2006-02-09 19:05:00,1.74142,1.74153,1.74135,1.74153,123700000.0
2006-02-09 19:06:00,1.74153,1.74153,1.74135,1.74147,741199997.0
2006-02-09 19:07:00,1.7414,1.74153,1.74139,1.74153,352499999.0
2006-02-09 19:08:00,1.7415,1.74156,1.7414,1.74148,497600001.0
2006-02-09 19:09:00,1.74147,1.74153,1.74139,1.74153,250799998.0
2006-02-09 19:10:00,1.7416,1.74204,1.7416,1.74193,415570003.0
2006-02-09 19:11:00,1.74201,1.74211,1.74198,1.74198,72600000.0
2006-02-09 19:12:00,1.742,1.74205,1.74198,1.742,219600001.0
2006-02-09 19:13:00,1.74197,1.74197,1.74148,1.74148,430500000.0
2006-02-09 19:14:00,1.74128,1.74137,1.74074,1.7408,283649997.0
2006-02-09 19:15:00,1.74079,1.74097,1.74079,1.74097,317499999.0
2006-02-09 19:16:00,1.74098,1.74103,1.74087,1.74091,173399999.0
2006-02-09 19:17:00,1.74091,1.74091,1.74076,1.74076,272350001.0
2006-02-09 19:18:00,1.74073,1.74073,1.74063,1.7407,235100000.0
2006-02-09 19:19:00,1.7407,1.7407,1.7406,1.7407,357600003.0
2006-02-09 19:20:00,1.74058,1.74058,1.74023,1.74033,418499993.0
2006-02-09 19:21:00,1.74032,1.74038,1.74025,1.74038,428100000.0
2006-02-09 19:22:00,1.74046,1.74081,1.74037,1.74081,320700002.0
2006-02-09 19:23:00,1.74083,1.74093,1.74077,1.74093,318399999.0
2006-02-09 19:24:00,1.74094,1.74094,1.74085,1.74093,135400001.0
2006-02-09 19:25:00,1.74092,1.74092,1.74082,1.74087,83500000.0
2006-02-09 19:26:00,1.74081,1.74081,1.7406,1.7406,273900001.0
2006-02-09 19:27:00,1.74068,1.74085,1.74066,1.74078,493100005.0
2006-02-09 19:28:00,1.74078,1.74087,1.74067,1.74071,450699999.0
2006-02-09 19:29:00,1.74064,1.74074,1.74054,1.74054,262100000.0
2006-02-09 19:30:00,1.74046,1.74071,1.74046,1.74071,452199998.0
2006-02-09 19:31:00,1.74078,1.74097,1.74076,1.74097,317700001.0
2006-02-09 19:32:00,1.74101,1.74104,1.74092,1.74097,337446996.0
2006-02-09 19:33:00,1.74102,1.74113,1.74099,1.74113,254099998.0
2006-02-09 19:34:00,1.7412,1.74131,1.74116,1.74128,188799999.0
2006-02-09 19:35:00,1.7413,1.74146,1.74129,1.74145,360999998.0
2006-02-09 19:36:00,1.74147,1.74167,1.74147,1.7415,394799997.0
2006-02-09 19:37:00,1.74145,1.74158,1.74142,1.74154,219600000.0
2006-02-09 19:38:00,1.74156,1.7416,1.74154,1.7416,67049999.0
2006-02-09 19:39:00,1.74162,1.74175,1.74159,1.74159,180699998.0
2006-02-09 19:40:00,1.74152,1.74161,1.74148,1.7415,342299994.0
2006-02-09 19:41:00,1.7415,1.74158,1.74147,1.7415,328400000.0
2006-02-09 19:42:00,1.7415,1.74155,1.74145,1.74155,246300004.0
2006-02-09 19:43:00,1.74151,1.74151,1.74118,1.74119,165300000.0
2006-02-09 19:44:00,1.74117,1.74131,1.74111,1.74112,340549999.0
2006-02-09 19:45:00,1.74108,1.74108,1.74097,1.74105,163699998.0
2006-02-09 19:46:00,1.74108,1.74112,1.74103,1.74109,292299999.0
2006-02-09 19:47:00,1.74108,1.74108,1.741,1.741,60800000.0
2006-02-09 19:48:00,1.74101,1.74114,1.74101,1.74108,224899997.0
2006-02-09 19:49:00,1.74119,1.74123,1.74114,1.74117,302199999.0
2006-02-09 19:50:00,1.74115,1.74115,1.74107,1.74115,432500001.0
2006-02-09 19:51:00,1.74108,1.74114,1.74103,1.74108,358599999.0
2006-02-09 19:52:00,1.74102,1.74102,1.74079,1.74082,148049998.0
2006-02-09 19:53:00,1.74082,1.74082,1.7407,1.74075,84000001.0
2006-02-09 19:54:00,1.74072,1.74077,1.74055,1.74077,229400002.0
2006-02-09 19:55:00,1.74069,1.74099,1.74069,1.74092,113800000.0
2006-02-09 19:56:00,1.7409,1.74094,1.74082,1.74094,220800000.0
2006-02-09 19:57:00,1.74087,1.74089,1.74067,1.74087,306100000.0
2006-02-09 19:58:00,1.74095,1.7412,1.74087,1.74108,398699998.0
2006-02-09 19:59:00,1.74109,1.7413,1.74105,1.74105,254999999.0
2006-02-09 20:00:00,1.74102,1.74151,1.74097,1.74143,177499999.0
2006-02-09 20:01:00,1.74145,1.74162,1.74128,1.74145,179200002.0
2006-02-09 20:02:00,1.74153,1.74179,1.74153,1.7416,149400001.0
2006-02-09 20:03:00,1.74158,1.74166,1.74134,1.74134,70700000.0
2006-02-09 20:04:00,1.74128,1.74128,1.74105,1.74115,207849999.0
2006-02-09 20:05:00,1.74116,1.74127,1.74116,1.74125,166800000.0
2006-02-09 20:06:00,1.74129,1.7416,1.74129,1.7416,227499998.0
2006-02-09 20:07:00,1.74177,1.74215,1.74176,1.74215,76100000.0
2006-02-09 20:08:00,1.74223,1.74223,1.74208,1.74215,275699999.0
2006-02-09 20:09:00,1.74198,1.74198,1.74139,1.74178,156799999.0
2006-02-09 20:10:00,1.7418,1.742,1.74173,1.74192,102200000.0
2006-02-09 20:11:00,1.74194,1.74194,1.7417,1.74175,58600001.0
2006-02-09 20:12:00,1.74172,1.74189,1.74171,1.74188,520499994.0
2006-02-09 20:13:00,1.74182,1.74182,1.74152,1.74152,207300000.0
2006-02-09 20:14:00,1.74158,1.74186,1.74158,1.74185,82600000.0
2006-02-09 20:15:00,1.74187,1.74192,1.74172,1.74172,362400000.0
2006-02-09 20:16:00,1.74166,1.74184,1.74162,1.74176,190899996.0
2006-02-09 20:17:00,1.74169,1.74169,1.74098,1.74098,81300000.0
2006-02-09 20:18:00,1.74089,1.74097,1.74077,1.74082,206399998.0
2006-02-09 20:19:00,1.74081,1.74082,1.74074,1.74077,275399999.0
2006-02-09 20:20:00,1.74063,1.74063,1.74,1.74038,239500003.0
2006-02-09 20:21:00,1.74041,1.74045,1.74036,1.7404,143500000.0
2006-02-09 20:22:00,1.74034,1.74042,1.74014,1.74014,99500000.0
2006-02-09 20:23:00,1.74012,1.74026,1.74009,1.74017,318099997.0
2006-02-09 20:24:00,1.74017,1.74041,1.74017,1.74022,167599999.0
2006-02-09 20:25:00,1.74021,1.74029,1.74012,1.74017,411899998.0
2006-02-09 20:26:00,1.74013,1.74035,1.74012,1.74012,590800003.0
2006-02-09 20:27:00,1.74014,1.74026,1.74005,1.74023,275900000.0
2006-02-09 20:28:00,1.74023,1.7405,1.74023,1.74047,315099999.0
2006-02-09 20:29:00,1.74054,1.74055,1.74048,1.7405,231500000.0
2006-02-09 20:30:00,1.7405,1.74056,1.74039,1.74053,801899997.0
2006-02-09 20:31:00,1.7405,1.7405,1.74035,1.7404,548500000.0
2006-02-09 20:32:00,1.74041,1.74061,1.74041,1.7405,696999995.0
2006-02-09 20:33:00,1.74049,1.74057,1.7404,1.74045,282899999.0
2006-02-09 20:34:00,1.74047,1.74047,1.74037,1.7404,75300000.0
2006-02-09 20:35:00,1.74044,1.74053,1.74044,1.74047,86999999.0
2006-02-09 20:36:00,1.74049,1.74054,1.74044,1.74048,167800002.0
2006-02-09 20:37:00,1.74041,1.74052,1.74038,1.74039,119200001.0
2006-02-09 20:38:00,1.74037,1.7405,1.7403,1.74042,147799999.0
2006-02-09 20:39:00,1.74049,1.74049,1.74032,1.74035,297300000.0
2006-02-09 20:40:00,1.74035,1.74043,1.74032,1.74032,149100000.0
2006-02-09 20:41:00,1.74031,1.74041,1.74027,1.7404,145600001.0
2006-02-09 20:42:00,1.74045,1.74045,1.7404,1.7404,59400000.0
2006-02-09 20:43:00,1.74045,1.74068,1.74045,1.74065,238100002.0
2006-02-09 20:44:00,1.74057,1.74059,1.74044,1.7405,408699997.0
2006-02-09 20:45:00,1.74057,1.7413,1.74057,1.7413,66000001.0
2006-02-09 20:46:00,1.74136,1.7415,1.7413,1.74137,96300001.0
2006-02-09 20:47:00,1.74132,1.74143,1.74128,1.74143,381200002.0
2006-02-09 20:48:00,1.74138,1.74138,1.74115,1.74123,123500001.0
2006-02-09 20:49:00,1.74122,1.74128,1.74119,1.74125,79199999.0
2006-02-09 20:50:00,1.74123,1.74126,1.74116,1.74125,424599995.0
2006-02-09 20:51:00,1.74121,1.74121,1.74101,1.74102,352499999.0
2006-02-09 20:52:00,1.74095,1.74106,1.74095,1.74097,269200000.0
2006-02-09 20:53:00,1.74096,1.74099,1.74083,1.74088,576649997.0
2006-02-09 20:54:00,1.74089,1.74093,1.7408,1.74086,264400001.0
2006-02-09 20:55:00,1.74089,1.74092,1.74082,1.74085,374100000.0
2006-02-09 20:56:00,1.74092,1.74104,1.74091,1.74092,571400002.0
2006-02-09 20:57:00,1.74095,1.74104,1.74092,1.74098,592399998.0
2006-02-09 20:58:00,1.74103,1.74103,1.74087,1.74095,181899999.0
2006-02-09 20:59:00,1.74093,1.74104,1.74089,1.74099,604099997.0
2006-02-09 21:00:00,1.741,1.74105,1.74095,1.74105,486149996.0
2006-02-09 21:01:00,1.741,1.74108,1.74095,1.741,304399999.0
2006-02-09 21:02:00,1.74102,1.74118,1.741,1.74118,250200002.0
2006-02-09 21:03:00,1.74111,1.74111,1.74093,1.74093,126700000.0
2006-02-09 21:04:00,1.7409,1.74093,1.74084,1.74087,145000000.0
2006-02-09 21:05:00,1.74086,1.74098,1.74084,1.74084,290100000.0
2006-02-09 21:06:00,1.74078,1.74083,1.74077,1.7408,213550000.0
2006-02-09 21:07:00,1.7408,1.74085,1.74075,1.74085,113499998.0
2006-02-09 21:08:00,1.74088,1.74104,1.74088,1.74104,46500000.0
2006-02-09 21:09:00,1.74098,1.74102,1.74077,1.74088,56900000.0
2006-02-09 21:10:00,1.74095,1.74095,1.74091,1.74095,99000000.0
2006-02-09 21:11:00,1.74092,1.74111,1.74092,1.74104,134699999.0
2006-02-09 21:12:00,1.7411,1.74119,1.74107,1.74115,53000000.0
2006-02-09 21:13:00,1.74112,1.74139,1.74112,1.74135,273400000.0
2006-02-09 21:14:00,1.7414,1.74158,1.74128,1.74148,412200005.0
2006-02-09 21:15:00,1.74157,1.74164,1.7415,1.74155,207800000.0
2006-02-09 21:16:00,1.74155,1.74155,1.7415,1.7415,64200000.0
2006-02-09 21:17:00,1.7415,1.74153,1.74143,1.74153,149400002.0
2006-02-09 21:18:00,1.74149,1.74149,1.74138,1.74139,129300001.0
2006-02-09 21:19:00,1.74145,1.74146,1.74137,1.7414,114100001.0
2006-02-09 21:20:00,1.74142,1.74146,1.74135,1.74137,275300001.0
2006-02-09 21:21:00,1.74131,1.74131,1.74094,1.74094,295000000.0
2006-02-09 21:22:00,1.74091,1.74098,1.7407,1.74094,204800000.0
2006-02-09 21:23:00,1.74094,1.7412,1.74088,1.74088,75300000.0
2006-02-09 21:24:00,1.7411,1.74114,1.74108,1.74114,207700001.0
2006-02-09 21:25:00,1.74121,1.74143,1.74121,1.74143,144700001.0
2006-02-09 21:26:00,1.74152,1.74158,1.74152,1.74158,32400000.0
2006-02-09 21:27:00,1.74161,1.74179,1.74161,1.74169,128100001.0
2006-02-09 21:28:00,1.74167,1.74168,1.74156,1.74158,238899998.0
2006-02-09 21:29:00,1.74149,1.74149,1.74146,1.74146,15500000.0
2006-02-09 21:30:00,1.74142,1.74143,1.74137,1.74137,49100001.0
2006-02-09 21:31:00,1.74135,1.74135,1.7413,1.74135,44900000.0
2006-02-09 21:32:00,1.74133,1.74133,1.74113,1.74122,202700000.0
2006-02-09 21:33:00,1.7412,1.74126,1.74111,1.74114,316299996.0
2006-02-09 21:34:00,1.74112,1.74112,1.741,1.74102,204999999.0
2006-02-09 21:35:00,1.7411,1.7411,1.74105,1.74105,51100000.0
2006-02-09 21:36:00,1.74106,1.74112,1.74091,1.74091,85100001.0
2006-02-09 21:37:00,1.74087,1.741,1.74086,1.74087,224400000.0
2006-02-09 21:38:00,1.74085,1.74095,1.74082,1.74082,100000000.0
2006-02-09 21:39:00,1.7409,1.74094,1.74077,1.74079,32600000.0
2006-02-09 21:40:00,1.74076,1.74086,1.74076,1.74081,179300001.0
2006-02-09 21:41:00,1.74077,1.74083,1.74062,1.74077,189699999.0
2006-02-09 21:42:00,1.74077,1.74077,1.74052,1.74052,177199998.0
2006-02-09 21:43:00,1.74044,1.74049,1.74012,1.74012,67699999.0
2006-02-09 21:44:00,1.74008,1.74014,1.74008,1.74011,122900001.0
2006-02-09 21:45:00,1.74012,1.74015,1.74012,1.74015,58200000.0
2006-02-09 21:46:00,1.74017,1.74025,1.74017,1.74025,106500000.0
2006-02-09 21:47:00,1.74029,1.7406,1.74029,1.74043,188000002.0
2006-02-09 21:48:00,1.7404,1.74048,1.7404,1.74048,95700001.0
2006-02-09 21:49:00,1.74042,1.74042,1.74031,1.74038,109500000.0
2006-02-09 21:50:00,1.74038,1.74038,1.74035,1.74035,19100000.0
2006-02-09 21:51:00,1.74035,1.74038,1.74035,1.74035,184900000.0
2006-02-09 21:52:00,1.74034,1.74034,1.73998,1.73998,54100000.0
2006-02-09 21:53:00,1.74002,1.74017,1.74002,1.7401,36000000.0
2006-02-09 21:54:00,1.74014,1.7402,1.73987,1.73987,92200000.0
2006-02-09 21:55:00,1.73984,1.74005,1.73959,1.73962,301900003.0
2006-02-09 21:56:00,1.73962,1.7397,1.7396,1.73965,89800000.0
2006-02-09 21:57:00,1.73967,1.73973,1.73967,1.73969,52199999.0
2006-02-09 21:58:00,1.73967,1.73967,1.73952,1.73952,53699999.0
2006-02-09 21:59:00,1.73944,1.73944,1.73905,1.73905,487499999.0
2006-02-09 22:00:00,1.73915,1.73944,1.73912,1.73943,234600002.0
2006-02-09 22:01:00,1.73955,1.73955,1.73945,1.7395,101000000.0
2006-02-09 22:02:00,1.73958,1.7397,1.73947,1.7397,151746995.0
2006-02-09 22:03:00,1.73962,1.73965,1.73956,1.73957,75900000.0
2006-02-09 22:04:00,1.73952,1.73963,1.73952,1.73959,324399999.0
2006-02-09 22:05:00,1.73963,1.73978,1.73963,1.73978,232800001.0
2006-02-09 22:06:00,1.73978,1.73978,1.7397,1.7397,41499999.0
2006-02-09 22:07:00,1.73977,1.73981,1.73974,1.73979,62100000.0
2006-02-09 22:08:00,1.73983,1.73987,1.73983,1.73986,70999998.0
2006-02-09 22:09:00,1.7399,1.7399,1.7399,1.7399,34400001.0
2006-02-09 22:10:00,1.7399,1.74,1.73988,1.73993,60100000.0
2006-02-09 22:11:00,1.73995,1.7402,1.73995,1.74018,50300000.0
2006-02-09 22:12:00,1.74017,1.74017,1.74005,1.74007,166900001.0
2006-02-09 22:13:00,1.74011,1.7402,1.74011,1.7402,64100001.0
2006-02-09 22:14:00,1.74023,1.74036,1.74023,1.74036,37700001.0
2006-02-09 22:15:00,1.74039,1.74039,1.74011,1.7403,333499997.0
2006-02-09 22:16:00,1.74035,1.74044,1.74029,1.74033,346199998.0
2006-02-09 22:17:00,1.74025,1.74025,1.74005,1.74021,52600001.0
2006-02-09 22:18:00,1.74017,1.74017,1.73992,1.73995,91000001.0
2006-02-09 22:19:00,1.73994,1.74,1.73993,1.73993,33400000.0
2006-02-09 22:20:00,1.7399,1.73991,1.73986,1.73986,72400000.0
2006-02-09 22:21:00,1.73986,1.73986,1.73967,1.73967,98800001.0
2006-02-09 22:22:00,1.73965,1.73975,1.73965,1.73965,81600001.0
2006-02-09 22:23:00,1.73963,1.73972,1.73952,1.73953,134000002.0
2006-02-09 22:24:00,1.73955,1.73968,1.73952,1.73964,118570000.0
2006-02-09 22:25:00,1.7397,1.73976,1.73968,1.73968,111200000.0
2006-02-09 22:26:00,1.73965,1.73965,1.73956,1.73963,69799998.0
2006-02-09 22:27:00,1.7396,1.73968,1.73955,1.73968,25500000.0
2006-02-09 22:28:00,1.73975,1.73975,1.73965,1.7397,60100000.0
2006-02-09 22:29:00,1.7397,1.73978,1.73962,1.73965,209300002.0
2006-02-09 22:30:00,1.73966,1.73966,1.73949,1.73949,82100000.0
2006-02-09 22:31:00,1.73947,1.73952,1.73947,1.73947,66199999.0
2006-02-09 22:32:00,1.73948,1.73962,1.73948,1.73962,195000001.0
2006-02-09 22:33:00,1.73962,1.73965,1.73948,1.73948,77800000.0
2006-02-09 22:34:00,1.73948,1.73963,1.73945,1.73949,211100004.0
2006-02-09 22:35:00,1.73957,1.73982,1.73957,1.73982,35000000.0
2006-02-09 22:36:00,1.73987,1.73992,1.73985,1.73985,17700000.0
2006-02-09 22:37:00,1.73995,1.73995,1.7399,1.7399,128200000.0
2006-02-09 22:38:00,1.73988,1.74,1.73988,1.73998,51000001.0
2006-02-09 22:39:00,1.73999,1.73999,1.73992,1.73992,19500000.0
2006-02-09 22:40:00,1.73992,1.73999,1.73992,1.73999,95300000.0
2006-02-09 22:41:00,1.74001,1.74014,1.74,1.74014,81500000.0
2006-02-09 22:42:00,1.74006,1.74006,1.7399,1.74003,103800000.0
2006-02-09 22:43:00,1.73999,1.74005,1.73998,1.74004,70000000.0
2006-02-09 22:44:00,1.7401,1.74021,1.7401,1.74016,123100000.0
2006-02-09 22:45:00,1.74017,1.74018,1.74003,1.74018,75150000.0
2006-02-09 22:46:00,1.74018,1.74029,1.74018,1.74024,64500000.0
2006-02-09 22:47:00,1.74025,1.74057,1.74025,1.74057,98149999.0
2006-02-09 22:48:00,1.74066,1.74079,1.74066,1.74071,92699999.0
2006-02-09 22:49:00,1.74069,1.74069,1.74064,1.74068,109200001.0
2006-02-09 22:50:00,1.74067,1.74073,1.7406,1.74068,79700002.0
2006-02-09 22:51:00,1.74066,1.74078,1.7406,1.74078,120700000.0
2006-02-09 22:52:00,1.74082,1.74082,1.7407,1.74075,43200000.0
2006-02-09 22:53:00,1.7407,1.7407,1.7404,1.74068,88200001.0
2006-02-09 22:54:00,1.74073,1.74076,1.7407,1.7407,37700000.0
2006-02-09 22:55:00,1.74067,1.74097,1.74067,1.7409,116200001.0
2006-02-09 22:56:00,1.74091,1.74092,1.74085,1.74088,72399998.0
2006-02-09 22:57:00,1.74102,1.74147,1.74097,1.74138,68899999.0
2006-02-09 22:58:00,1.74125,1.74132,1.74105,1.74105,159000000.0
2006-02-09 22:59:00,1.74098,1.74098,1.7408,1.74085,117300000.0
2006-02-09 23:00:00,1.74061,1.74078,1.74051,1.74078,63499999.0
2006-02-09 23:01:00,1.74078,1.74078,1.74069,1.74072,24300000.0
2006-02-09 23:02:00,1.74066,1.74085,1.74066,1.74085,76099999.0
2006-02-09 23:03:00,1.74087,1.74092,1.74083,1.74085,85199998.0
2006-02-09 23:04:00,1.74087,1.74087,1.74077,1.74085,86999999.0
2006-02-09 23:05:00,1.74083,1.74092,1.74083,1.74085,31000000.0
2006-02-09 23:06:00,1.7408,1.7408,1.7407,1.74077,31200000.0
2006-02-09 23:07:00,1.74085,1.7411,1.74085,1.7411,22200000.0
2006-02-09 23:08:00,1.74105,1.74107,1.74095,1.74107,65700000.0
2006-02-09 23:09:00,1.74104,1.74108,1.74095,1.74108,68000000.0
2006-02-09 23:10:00,1.74104,1.74104,1.74091,1.74098,67600001.0
2006-02-09 23:11:00,1.74104,1.74105,1.74091,1.74095,51200000.0
2006-02-09 23:12:00,1.74098,1.74106,1.74094,1.74094,44600000.0
2006-02-09 23:13:00,1.741,1.74105,1.74093,1.74105,92100001.0
2006-02-09 23:14:00,1.741,1.74105,1.74085,1.74105,74600000.0
2006-02-09 23:15:00,1.74102,1.74102,1.74096,1.74096,11700000.0
2006-02-09 23:16:00,1.74105,1.74105,1.74105,1.74105,7700000.0
2006-02-09 23:17:00,1.74093,1.74093,1.74081,1.7409,36799999.0
2006-02-09 23:18:00,1.74092,1.74092,1.74074,1.74081,65599999.0
2006-02-09 23:19:00,1.74071,1.74071,1.74035,1.74036,54499999.0
2006-02-09 23:20:00,1.74044,1.74044,1.74031,1.74037,44900000.0
2006-02-09 23:21:00,1.74033,1.74037,1.74026,1.74035,49700000.0
2006-02-09 23:22:00,1.74023,1.74033,1.7402,1.74033,49000000.0
2006-02-09 23:23:00,1.74028,1.74035,1.74025,1.74035,40800000.0
2006-02-09 23:24:00,1.74037,1.74044,1.74034,1.74044,39800001.0
2006-02-09 23:25:00,1.74047,1.74047,1.74035,1.7404,74400000.0
2006-02-09 23:26:00,1.74044,1.7405,1.74041,1.74046,53800000.0
2006-02-09 23:27:00,1.7404,1.74046,1.74037,1.74037,58400000.0
2006-02-09 23:28:00,1.74032,1.74032,1.74028,1.74028,7100000.0
2006-02-09 23:29:00,1.74037,1.74047,1.74035,1.74045,47570000.0
2006-02-09 23:30:00,1.74047,1.74049,1.74043,1.74049,28600000.0
2006-02-09 23:31:00,1.74033,1.74043,1.74033,1.74033,80799999.0
2006-02-09 23:32:00,1.74032,1.74044,1.7403,1.74038,36600000.0
2006-02-09 23:33:00,1.7404,1.7404,1.7404,1.7404,4800000.0
2006-02-09 23:34:00,1.74043,1.74063,1.74043,1.7406,35600000.0
2006-02-09 23:35:00,1.74059,1.74073,1.74059,1.74073,45500001.0
2006-02-09 23:36:00,1.74068,1.74077,1.74068,1.74077,25400000.0
2006-02-09 23:37:00,1.74075,1.74075,1.74075,1.74075,26399999.0
2006-02-09 23:38:00,1.74066,1.7409,1.74066,1.7409,50400001.0
2006-02-09 23:39:00,1.74085,1.74089,1.74084,1.74084,14700000.0
2006-02-09 23:40:00,1.74088,1.74092,1.74086,1.74092,9900000.0
2006-02-09 23:41:00,1.74089,1.74096,1.74084,1.74096,29600000.0
2006-02-09 23:42:00,1.74088,1.74088,1.74077,1.74077,7900000.0
2006-02-09 23:43:00,1.74072,1.74089,1.74072,1.74086,67000000.0
2006-02-09 23:44:00,1.74075,1.74089,1.74075,1.74083,31999999.0
2006-02-09 23:45:00,1.74083,1.74083,1.74064,1.74079,29600000.0
2006-02-09 23:46:00,1.74075,1.74075,1.74075,1.74075,14700000.0
2006-02-09 23:47:00,1.74075,1.74075,1.7407,1.7407,6300000.0
2006-02-09 23:48:00,1.7407,1.74075,1.7407,1.7407,40700001.0
2006-02-09 23:49:00,1.74075,1.74075,1.74067,1.74067,50900002.0
2006-02-09 23:50:00,1.7407,1.74075,1.7407,1.7407,42800000.0
2006-02-09 23:51:00,1.74075,1.74083,1.74075,1.74079,40700000.0
2006-02-09 23:52:00,1.7408,1.7408,1.7408,1.7408,22799999.0
2006-02-09 23:53:00,1.74094,1.74112,1.74094,1.74111,36600001.0
2006-02-09 23:54:00,1.7411,1.74116,1.74098,1.74109,105599998.0
2006-02-09 23:55:00,1.7411,1.74121,1.7411,1.74112,34500000.0
2006-02-09 23:56:00,1.74114,1.74121,1.74114,1.74121,3700000.0
2006-02-09 23:57:00,1.74123,1.74123,1.74111,1.7412,52400000.0
2006-02-09 23:58:00,1.74122,1.74126,1.74108,1.7411,65300000.0
2006-02-09 23:59:00,1.74115,1.74115,1.74115,1.74115,4500000.0
2006-02-10 00:00:00,1.74113,1.74115,1.74113,1.74115,8300000.0
2006-02-10 00:01:00,1.74112,1.74116,1.74095,1.74107,74100000.0
2006-02-10 00:02:00,1.74107,1.7412,1.74092,1.74102,48500000.0
2006-02-10 00:03:00,1.74095,1.74106,1.74089,1.74097,49400000.0
2006-02-10 00:04:00,1.74108,1.74113,1.74074,1.74106,105800000.0
2006-02-10 00:05:00,1.74105,1.74107,1.7409,1.74098,93700001.0
2006-02-10 00:06:00,1.74105,1.74106,1.74075,1.74077,38099999.0
2006-02-10 00:07:00,1.74098,1.74122,1.7409,1.7409,19450000.0
2006-02-10 00:08:00,1.74086,1.74114,1.74085,1.74085,113400001.0
2006-02-10 00:09:00,1.74089,1.74106,1.74083,1.74096,35800000.0
2006-02-10 00:10:00,1.74112,1.7412,1.74079,1.74079,31800000.0
2006-02-10 00:11:00,1.74107,1.74123,1.74096,1.7412,76899999.0
2006-02-10 00:12:00,1.74132,1.74132,1.74084,1.74098,82300000.0
2006-02-10 00:13:00,1.74105,1.74129,1.74101,1.74119,62400000.0
2006-02-10 00:14:00,1.7412,1.74137,1.7411,1.74136,59000000.0
2006-02-10 00:15:00,1.74108,1.7415,1.74102,1.7413,128200000.0
2006-02-10 00:16:00,1.74115,1.74132,1.74112,1.74118,89400001.0
2006-02-10 00:17:00,1.7412,1.74129,1.74092,1.74097,82200000.0
2006-02-10 00:18:00,1.74103,1.7411,1.74089,1.74106,102900000.0
2006-02-10 00:19:00,1.74098,1.7412,1.74092,1.7412,117299998.0
2006-02-10 00:20:00,1.74132,1.74133,1.74103,1.74115,88600000.0
2006-02-10 00:21:00,1.74108,1.74129,1.74096,1.74121,68000000.0
2006-02-10 00:22:00,1.74117,1.74155,1.74117,1.74148,62600001.0
2006-02-10 00:23:00,1.74145,1.74156,1.74121,1.74122,115599999.0
2006-02-10 00:24:00,1.74133,1.74144,1.74112,1.74115,77500001.0
2006-02-10 00:25:00,1.74115,1.74127,1.741,1.7412,79700000.0
2006-02-10 00:26:00,1.74118,1.7415,1.74117,1.74136,39200000.0
2006-02-10 00:27:00,1.74106,1.74145,1.74106,1.74144,40600001.0
2006-02-10 00:28:00,1.74157,1.74159,1.74143,1.74151,44200000.0
2006-02-10 00:29:00,1.74148,1.7416,1.74138,1.74153,111900000.0
2006-02-10 00:30:00,1.74155,1.74155,1.7415,1.7415,24100001.0
2006-02-10 00:31:00,1.74155,1.74155,1.74155,1.74155,11900000.0
2006-02-10 00:32:00,1.74146,1.74149,1.74146,1.74149,11600000.0
2006-02-10 00:33:00,1.74129,1.74145,1.74129,1.74145,70100002.0
2006-02-10 00:34:00,1.74138,1.74138,1.74129,1.74129,7000000.0
2006-02-10 00:35:00,1.74122,1.74122,1.7412,1.7412,1200000.0
2006-02-10 00:36:00,1.74118,1.74127,1.74118,1.74127,40800000.0
2006-02-10 00:37:00,1.74122,1.74127,1.74118,1.74125,25400000.0
2006-02-10 00:38:00,1.74117,1.74117,1.74115,1.74115,9500000.0
2006-02-10 00:39:00,1.74124,1.74131,1.74124,1.74127,16900000.0
2006-02-10 00:40:00,1.74135,1.74135,1.74135,1.74135,3200000.0
2006-02-10 00:41:00,1.74132,1.74135,1.7413,1.74135,23200000.0
2006-02-10 00:42:00,1.74128,1.74137,1.74119,1.74132,63170000.0
2006-02-10 00:43:00,1.74137,1.74138,1.74134,1.74138,51799999.0
2006-02-10 00:44:00,1.74142,1.74145,1.74138,1.7414,62000000.0
2006-02-10 00:45:00,1.74139,1.74143,1.74134,1.74143,29700000.0
2006-02-10 00:46:00,1.74133,1.74134,1.74125,1.74125,94899999.0
2006-02-10 00:47:00,1.74117,1.7412,1.74111,1.7412,77500002.0
2006-02-10 00:48:00,1.7412,1.74122,1.74115,1.74122,87799998.0
2006-02-10 00:49:00,1.74124,1.74139,1.74124,1.74135,83199998.0
2006-02-10 00:50:00,1.74131,1.74131,1.74124,1.74124,2200000.0
2006-02-10 00:51:00,1.74132,1.74138,1.74132,1.74138,1700000.0
2006-02-10 00:52:00,1.74145,1.74145,1.7414,1.74145,45800000.0
2006-02-10 00:53:00,1.7414,1.74145,1.74135,1.74135,29700000.0
2006-02-10 00:54:00,1.74142,1.74153,1.74142,1.74153,34500000.0
2006-02-10 00:55:00,1.74151,1.74161,1.74151,1.74154,70100000.0
2006-02-10 00:56:00,1.74157,1.74163,1.74157,1.74163,5100000.0
2006-02-10 00:57:00,1.74174,1.74174,1.74151,1.74151,82299998.0
2006-02-10 00:58:00,1.74149,1.74166,1.74149,1.74166,101199999.0
2006-02-10 00:59:00,1.74175,1.74178,1.74162,1.7417,80400001.0
2006-02-10 01:00:00,1.74175,1.74188,1.74175,1.74188,13200000.0
2006-02-10 01:01:00,1.74187,1.74189,1.74181,1.74188,91400001.0
2006-02-10 01:02:00,1.74208,1.74243,1.74208,1.74218,78899998.0
2006-02-10 01:03:00,1.74217,1.74225,1.74217,1.74225,43150000.0
2006-02-10 01:04:00,1.74214,1.74216,1.74195,1.74213,78499999.0
2006-02-10 01:05:00,1.74222,1.74222,1.7421,1.74212,34600000.0
2006-02-10 01:06:00,1.74212,1.74219,1.74208,1.74217,74100001.0
2006-02-10 01:07:00,1.7421,1.74215,1.7421,1.7421,70200000.0
2006-02-10 01:08:00,1.74208,1.74208,1.74205,1.74207,22900000.0
2006-02-10 01:09:00,1.74201,1.74212,1.74201,1.74212,42500000.0
2006-02-10 01:10:00,1.74218,1.74218,1.74214,1.74218,11300000.0
2006-02-10 01:11:00,1.74223,1.74223,1.74212,1.74214,68500000.0
2006-02-10 01:12:00,1.74208,1.74218,1.74208,1.74216,36200000.0
2006-02-10 01:13:00,1.74228,1.74228,1.74228,1.74228,23500000.0
2006-02-10 01:14:00,1.74227,1.74233,1.74227,1.74233,67300000.0
2006-02-10 01:15:00,1.74228,1.74235,1.74217,1.74235,34700000.0
2006-02-10 01:16:00,1.74232,1.74232,1.7422,1.7422,33100000.0
2006-02-10 01:17:00,1.74217,1.74221,1.74209,1.74218,31900000.0
2006-02-10 01:18:00,1.74227,1.74232,1.74224,1.74227,34800000.0
2006-02-10 01:19:00,1.74218,1.7422,1.74218,1.7422,10600000.0
2006-02-10 01:20:00,1.7422,1.74223,1.74211,1.74219,20300000.0
2006-02-10 01:21:00,1.74215,1.7422,1.74215,1.7422,31200000.0
2006-02-10 01:22:00,1.74226,1.7423,1.74224,1.7423,65700002.0
2006-02-10 01:23:00,1.7422,1.74225,1.7422,1.74225,13600000.0
2006-02-10 01:24:00,1.7422,1.74225,1.7422,1.74222,60900002.0
2006-02-10 01:25:00,1.74222,1.74225,1.74215,1.7422,49400000.0
2006-02-10 01:26:00,1.74225,1.74225,1.7422,1.74225,32400000.0
2006-02-10 01:27:00,1.7422,1.74227,1.7422,1.74227,104499999.0
2006-02-10 01:28:00,1.7422,1.74225,1.7421,1.7421,25300000.0
2006-02-10 01:29:00,1.74225,1.74225,1.74218,1.7422,35000000.0
2006-02-10 01:30:00,1.74225,1.74225,1.74215,1.74215,60900000.0
2006-02-10 01:31:00,1.74222,1.74225,1.7422,1.7422,33400000.0
2006-02-10 01:32:00,1.74221,1.74231,1.74221,1.74231,23700000.0
2006-02-10 01:33:00,1.74235,1.74238,1.74228,1.74235,30300000.0
2006-02-10 01:34:00,1.74235,1.74237,1.74227,1.74237,31800000.0
2006-02-10 01:35:00,1.74228,1.74228,1.74222,1.74228,83349999.0
2006-02-10 01:36:00,1.74237,1.74243,1.74237,1.74243,14100000.0
2006-02-10 01:37:00,1.74247,1.74255,1.74243,1.74253,42600000.0
2006-02-10 01:38:00,1.74248,1.74254,1.74247,1.74248,19300000.0
2006-02-10 01:39:00,1.74255,1.74255,1.7425,1.74255,76799999.0
2006-02-10 01:40:00,1.74248,1.74248,1.74244,1.74244,12500000.0
2006-02-10 01:41:00,1.7425,1.74294,1.74247,1.74293,128000000.0
2006-02-10 01:42:00,1.74293,1.74314,1.74284,1.74296,47900000.0
2006-02-10 01:43:00,1.74297,1.74314,1.74297,1.74299,16200000.0
2006-02-10 01:44:00,1.74291,1.74297,1.74291,1.74297,15100000.0
2006-02-10 01:45:00,1.74305,1.74305,1.743,1.743,19100000.0
2006-02-10 01:46:00,1.74297,1.74298,1.74293,1.74298,53600001.0
2006-02-10 01:47:00,1.74307,1.74311,1.74299,1.74302,84899997.0
2006-02-10 01:48:00,1.74307,1.74326,1.74307,1.74326,19400000.0
2006-02-10 01:49:00,1.74337,1.74399,1.74337,1.74395,58500000.0
2006-02-10 01:50:00,1.74398,1.74412,1.74398,1.74402,95000000.0
2006-02-10 01:51:00,1.74399,1.74399,1.74392,1.74392,93700002.0
2006-02-10 01:52:00,1.74397,1.7443,1.74397,1.74429,65900000.0
2006-02-10 01:53:00,1.74432,1.74439,1.74411,1.74428,112400000.0
2006-02-10 01:54:00,1.7443,1.74447,1.7443,1.74434,59100000.0
2006-02-10 01:55:00,1.74433,1.74442,1.74433,1.74438,15800000.0
2006-02-10 01:56:00,1.74442,1.74442,1.74435,1.74435,44600000.0
2006-02-10 01:57:00,1.74427,1.74427,1.74417,1.74417,39100000.0
2006-02-10 01:58:00,1.7442,1.74428,1.744,1.74428,28900000.0
2006-02-10 01:59:00,1.74428,1.74443,1.74426,1.7444,118600001.0
2006-02-10 02:00:00,1.74463,1.74515,1.74463,1.74515,61600000.0
2006-02-10 02:01:00,1.74535,1.74569,1.74517,1.74543,96700001.0
2006-02-10 02:02:00,1.74569,1.7463,1.74569,1.74593,58100000.0
2006-02-10 02:03:00,1.74561,1.74561,1.74527,1.74532,60500001.0
2006-02-10 02:04:00,1.74524,1.74545,1.74524,1.74538,62500000.0
2006-02-10 02:05:00,1.74519,1.74519,1.74476,1.74498,66199998.0
2006-02-10 02:06:00,1.74485,1.74497,1.74457,1.74457,127600002.0
2006-02-10 02:07:00,1.74446,1.74446,1.74417,1.74417,15100000.0
2006-02-10 02:08:00,1.74383,1.74383,1.74347,1.74347,27300000.0
2006-02-10 02:09:00,1.74355,1.74368,1.74355,1.74368,15800000.0
2006-02-10 02:10:00,1.74403,1.74403,1.74394,1.74398,104700000.0
2006-02-10 02:11:00,1.7439,1.7439,1.74312,1.74324,42100000.0
2006-02-10 02:12:00,1.74324,1.74353,1.74324,1.74353,54500001.0
2006-02-10 02:13:00,1.74357,1.74375,1.74348,1.74374,64000001.0
2006-02-10 02:14:00,1.74382,1.74382,1.7437,1.7437,41600000.0
2006-02-10 02:15:00,1.74369,1.74369,1.74353,1.74362,37600001.0
2006-02-10 02:16:00,1.74369,1.7437,1.74362,1.74362,31000000.0
2006-02-10 02:17:00,1.74367,1.74367,1.74358,1.7436,84900000.0
2006-02-10 02:18:00,1.74359,1.74359,1.74349,1.74358,134600001.0
2006-02-10 02:19:00,1.74343,1.74351,1.7433,1.74351,69699998.0
2006-02-10 02:20:00,1.74353,1.74353,1.74341,1.74346,72300000.0
2006-02-10 02:21:00,1.74338,1.74343,1.74329,1.74342,45700001.0
2006-02-10 02:22:00,1.74335,1.74349,1.74335,1.74344,91300001.0
2006-02-10 02:23:00,1.74343,1.74343,1.74323,1.74323,10800000.0
2006-02-10 02:24:00,1.74297,1.74305,1.74272,1.74277,54499999.0
2006-02-10 02:25:00,1.74265,1.74294,1.74265,1.74284,64600000.0
2006-02-10 02:26:00,1.74295,1.74321,1.74288,1.74318,60999999.0
2006-02-10 02:27:00,1.74306,1.74306,1.74283,1.74301,114099998.0
2006-02-10 02:28:00,1.74303,1.7431,1.7429,1.7431,35000000.0
2006-02-10 02:29:00,1.74313,1.74315,1.74305,1.74315,63000001.0
2006-02-10 02:30:00,1.74309,1.74313,1.74305,1.74308,29000000.0
2006-02-10 02:31:00,1.74315,1.74315,1.74285,1.74285,1000000.0
2006-02-10 02:32:00,1.74309,1.74309,1.74293,1.74293,44000000.0
2006-02-10 02:33:00,1.74298,1.74298,1.74291,1.74291,39200000.0
2006-02-10 02:34:00,1.74295,1.74312,1.74295,1.74309,92000000.0
2006-02-10 02:35:00,1.74309,1.74319,1.74309,1.74312,11100000.0
2006-02-10 02:36:00,1.74307,1.74307,1.74283,1.74283,79000000.0
2006-02-10 02:37:00,1.74253,1.74253,1.74229,1.74229,25299999.0
2006-02-10 02:38:00,1.74189,1.74229,1.74189,1.74229,56600001.0
2006-02-10 02:39:00,1.74234,1.74285,1.74224,1.74285,31300000.0
2006-02-10 02:40:00,1.74295,1.74299,1.74279,1.74284,63100000.0
2006-02-10 02:41:00,1.74277,1.74277,1.74255,1.74255,53400000.0
2006-02-10 02:42:00,1.7425,1.7425,1.7423,1.7423,43399999.0
2006-02-10 02:43:00,1.7421,1.7421,1.7419,1.7419,19700000.0
2006-02-10 02:44:00,1.74175,1.742,1.74175,1.74195,107099999.0
2006-02-10 02:45:00,1.74194,1.742,1.74182,1.74182,46599999.0
2006-02-10 02:46:00,1.7418,1.74186,1.74146,1.74154,98399997.0
2006-02-10 02:47:00,1.74162,1.74164,1.74152,1.74157,72800000.0
2006-02-10 02:48:00,1.74155,1.74163,1.74148,1.74163,94599999.0
2006-02-10 02:49:00,1.74153,1.74153,1.74136,1.74153,40200001.0
2006-02-10 02:50:00,1.74164,1.74181,1.74164,1.7417,53600000.0
2006-02-10 02:51:00,1.74163,1.74177,1.74156,1.74176,108199998.0
2006-02-10 02:52:00,1.7417,1.7417,1.74165,1.74168,61400000.0
2006-02-10 02:53:00,1.74173,1.7419,1.74173,1.7419,42800001.0
2006-02-10 02:54:00,1.7419,1.742,1.74182,1.74197,87299997.0
2006-02-10 02:55:00,1.74177,1.74177,1.74149,1.74153,72100000.0
2006-02-10 02:56:00,1.74158,1.74158,1.74115,1.74129,113499999.0
2006-02-10 02:57:00,1.74132,1.74136,1.74111,1.74123,78800000.0
2006-02-10 02:58:00,1.74115,1.74129,1.74115,1.74127,85900002.0
2006-02-10 02:59:00,1.7414,1.74157,1.74114,1.74154,65700000.0
2006-02-10 03:00:00,1.74155,1.74155,1.74139,1.74148,32500000.0
2006-02-10 03:01:00,1.74148,1.74173,1.7414,1.74173,78099999.0
2006-02-10 03:02:00,1.74168,1.74168,1.74164,1.74165,41100000.0
2006-02-10 03:03:00,1.7417,1.74194,1.74161,1.74193,109299998.0
2006-02-10 03:04:00,1.74193,1.74193,1.74183,1.74184,47100000.0
2006-02-10 03:05:00,1.74177,1.74185,1.74177,1.7418,38200000.0
2006-02-10 03:06:00,1.74178,1.74194,1.74176,1.74176,83499999.0
2006-02-10 03:07:00,1.74193,1.74222,1.74193,1.74217,47700001.0
2006-02-10 03:08:00,1.74203,1.74227,1.74203,1.74213,60399999.0
2006-02-10 03:09:00,1.74208,1.74208,1.74188,1.74192,11300000.0
2006-02-10 03:10:00,1.74187,1.74198,1.74185,1.74198,19200000.0
2006-02-10 03:11:00,1.74209,1.74209,1.74206,1.74206,32500000.0
2006-02-10 03:12:00,1.74218,1.74218,1.74205,1.7421,25100000.0
2006-02-10 03:13:00,1.74208,1.74208,1.74183,1.74187,55100002.0
2006-02-10 03:14:00,1.74185,1.742,1.74184,1.742,41099999.0
2006-02-10 03:15:00,1.74203,1.74203,1.74181,1.74192,31600000.0
2006-02-10 03:16:00,1.74201,1.74224,1.74201,1.74207,51400000.0
2006-02-10 03:17:00,1.74212,1.74231,1.74212,1.74231,14200000.0
2006-02-10 03:18:00,1.74223,1.74223,1.74205,1.7421,65299998.0
2006-02-10 03:19:00,1.74207,1.74215,1.74205,1.74205,43200001.0
2006-02-10 03:20:00,1.74201,1.74201,1.74194,1.74194,17200000.0
2006-02-10 03:21:00,1.7419,1.7419,1.7419,1.7419,8200000.0
2006-02-10 03:22:00,1.74194,1.74209,1.74194,1.74202,50400002.0
2006-02-10 03:23:00,1.74208,1.74209,1.74208,1.74209,16000000.0
2006-02-10 03:24:00,1.74224,1.74231,1.74224,1.74231,11200000.0
2006-02-10 03:25:00,1.74228,1.74231,1.74222,1.74222,40300000.0
2006-02-10 03:26:00,1.74218,1.74225,1.74218,1.74225,44500001.0
2006-02-10 03:27:00,1.74227,1.74233,1.74227,1.74233,39999998.0
2006-02-10 03:28:00,1.74243,1.74245,1.74228,1.74245,80700001.0
2006-02-10 03:29:00,1.74249,1.74249,1.74235,1.74243,47700000.0
2006-02-10 03:30:00,1.74241,1.74241,1.74234,1.74234,19500001.0
2006-02-10 03:31:00,1.74225,1.74225,1.74222,1.74222,28400000.0
2006-02-10 03:32:00,1.74219,1.7423,1.74212,1.74212,102700000.0
2006-02-10 03:33:00,1.74211,1.74215,1.74211,1.74215,16000000.0
2006-02-10 03:34:00,1.74224,1.74224,1.74221,1.74221,4700000.0
2006-02-10 03:35:00,1.74228,1.74229,1.74222,1.74228,30200000.0
2006-02-10 03:36:00,1.74225,1.7423,1.74223,1.74223,58070000.0
2006-02-10 03:37:00,1.74223,1.7424,1.74223,1.74225,41400000.0
2006-02-10 03:38:00,1.7422,1.74228,1.74215,1.74215,83300001.0
2006-02-10 03:39:00,1.74224,1.74237,1.74221,1.74221,54100000.0
2006-02-10 03:40:00,1.7423,1.7424,1.7423,1.74236,56800000.0
2006-02-10 03:41:00,1.7423,1.74238,1.7423,1.74231,52200001.0
2006-02-10 03:42:00,1.74225,1.74235,1.74225,1.7423,76300001.0
2006-02-10 03:43:00,1.7423,1.7423,1.7423,1.7423,4400000.0
2006-02-10 03:44:00,1.7423,1.7423,1.7423,1.7423,7500000.0
2006-02-10 03:45:00,1.74228,1.74235,1.74227,1.74235,32700000.0
2006-02-10 03:46:00,1.74228,1.74232,1.74224,1.74224,45999998.0
2006-02-10 03:47:00,1.74229,1.74231,1.74225,1.74227,90000000.0
2006-02-10 03:48:00,1.74221,1.74232,1.74218,1.74232,83100001.0
2006-02-10 03:49:00,1.74234,1.74259,1.74234,1.74259,18300000.0
2006-02-10 03:50:00,1.74267,1.74289,1.74266,1.7427,64099998.0
2006-02-10 03:51:00,1.7427,1.74289,1.7427,1.74288,96100001.0
2006-02-10 03:52:00,1.74295,1.743,1.74289,1.74289,69150000.0
2006-02-10 03:53:00,1.74285,1.74361,1.74285,1.74361,114500000.0
2006-02-10 03:54:00,1.74365,1.74365,1.74315,1.74315,86600001.0
2006-02-10 03:55:00,1.74305,1.74319,1.74305,1.74316,87299999.0
2006-02-10 03:56:00,1.74315,1.74315,1.74305,1.74315,45599999.0
2006-02-10 03:57:00,1.7431,1.74318,1.7431,1.74318,43000001.0
2006-02-10 03:58:00,1.74322,1.7433,1.74316,1.74323,23500000.0
2006-02-10 03:59:00,1.74319,1.74321,1.74318,1.74321,42300000.0
2006-02-10 04:00:00,1.7431,1.74314,1.74286,1.74288,111400001.0
2006-02-10 04:01:00,1.74296,1.74296,1.74296,1.74296,9900000.0
2006-02-10 04:02:00,1.74316,1.74324,1.74316,1.74324,41200000.0
2006-02-10 04:03:00,1.74335,1.74362,1.74335,1.74362,38000000.0
2006-02-10 04:04:00,1.74368,1.7438,1.74368,1.74378,21900000.0
2006-02-10 04:05:00,1.74387,1.74393,1.74382,1.74382,61200000.0
2006-02-10 04:06:00,1.74357,1.74357,1.7432,1.74329,66699999.0
2006-02-10 04:07:00,1.74337,1.74353,1.74337,1.74341,66500001.0
2006-02-10 04:08:00,1.74357,1.74364,1.7435,1.74364,21400000.0
2006-02-10 04:09:00,1.74365,1.74365,1.74358,1.7436,59500000.0
2006-02-10 04:10:00,1.74347,1.74348,1.74347,1.74348,7400000.0
2006-02-10 04:11:00,1.74347,1.74347,1.74329,1.74338,57846994.0
2006-02-10 04:12:00,1.74336,1.74336,1.74299,1.74299,38700000.0
2006-02-10 04:13:00,1.743,1.7432,1.743,1.74305,70000001.0
2006-02-10 04:14:00,1.74314,1.74331,1.74314,1.74319,47100000.0
2006-02-10 04:15:00,1.74332,1.74351,1.74332,1.74351,40300001.0
2006-02-10 04:16:00,1.74352,1.74368,1.74352,1.74353,78500000.0
2006-02-10 04:17:00,1.74337,1.74337,1.74331,1.74331,24400000.0
2006-02-10 04:18:00,1.74328,1.74334,1.74328,1.74333,30800000.0
2006-02-10 04:19:00,1.74341,1.74342,1.74333,1.74334,43800000.0
2006-02-10 04:20:00,1.74325,1.74335,1.74325,1.7433,34300000.0
2006-02-10 04:21:00,1.74338,1.74344,1.74337,1.74337,26200000.0
2006-02-10 04:22:00,1.74329,1.74343,1.74327,1.74343,78099999.0
2006-02-10 04:23:00,1.74348,1.74348,1.74347,1.74348,15700000.0
2006-02-10 04:24:00,1.74349,1.74349,1.74341,1.74341,23000000.0
2006-02-10 04:25:00,1.74343,1.74347,1.74343,1.74347,10300000.0
2006-02-10 04:26:00,1.74355,1.74355,1.74345,1.7435,23600000.0
2006-02-10 04:27:00,1.74355,1.74355,1.74348,1.74355,56100000.0
2006-02-10 04:28:00,1.74348,1.74355,1.74345,1.74355,96699998.0
2006-02-10 04:29:00,1.74358,1.74373,1.74358,1.74373,101500000.0
2006-02-10 04:30:00,1.74369,1.74369,1.74365,1.74365,8000000.0
2006-02-10 04:31:00,1.74363,1.74363,1.74353,1.74353,11800000.0
2006-02-10 04:32:00,1.74345,1.74345,1.74345,1.74345,2100000.0
2006-02-10 04:33:00,1.74354,1.74365,1.74348,1.74348,50000000.0
2006-02-10 04:34:00,1.74356,1.74356,1.74354,1.74354,18800000.0
2006-02-10 04:35:00,1.7434,1.74351,1.74338,1.74351,38600000.0
2006-02-10 04:36:00,1.74346,1.74346,1.74334,1.74345,92400000.0
2006-02-10 04:37:00,1.7434,1.7434,1.74321,1.74329,56800000.0
2006-02-10 04:38:00,1.7433,1.74335,1.7433,1.74335,37000000.0
2006-02-10 04:39:00,1.74327,1.74327,1.74318,1.74318,10100000.0
2006-02-10 04:40:00,1.74315,1.74332,1.74315,1.74321,27300000.0
2006-02-10 04:41:00,1.74317,1.74317,1.74297,1.74303,66899999.0
2006-02-10 04:42:00,1.743,1.74305,1.74298,1.74298,33300000.0
2006-02-10 04:43:00,1.74297,1.74305,1.74297,1.74305,35300000.0
2006-02-10 04:44:00,1.74313,1.74338,1.74313,1.74328,71999998.0
2006-02-10 04:45:00,1.74337,1.74345,1.74336,1.74336,16900000.0
2006-02-10 04:46:00,1.74335,1.74356,1.74335,1.74356,43300000.0
2006-02-10 04:47:00,1.74348,1.74355,1.74348,1.7435,60999999.0
2006-02-10 04:48:00,1.74352,1.74352,1.74333,1.74339,80699999.0
2006-02-10 04:49:00,1.74337,1.74344,1.74332,1.74344,59899999.0
2006-02-10 04:50:00,1.7435,1.74356,1.7435,1.7435,17400000.0
2006-02-10 04:51:00,1.7437,1.74373,1.7436,1.7436,33700000.0
2006-02-10 04:52:00,1.74366,1.74372,1.74356,1.74364,61599999.0
2006-02-10 04:53:00,1.74363,1.74365,1.74354,1.74354,80600001.0
2006-02-10 04:54:00,1.74347,1.74353,1.74342,1.74353,101900001.0
2006-02-10 04:55:00,1.74347,1.74365,1.74347,1.74353,63799999.0
2006-02-10 04:56:00,1.7435,1.7435,1.7435,1.7435,2400000.0
2006-02-10 04:57:00,1.74352,1.74363,1.74349,1.74363,47500000.0
2006-02-10 04:58:00,1.74357,1.74371,1.74357,1.74359,41700000.0
2006-02-10 04:59:00,1.74364,1.74377,1.74364,1.74377,61100001.0
2006-02-10 05:00:00,1.74383,1.74383,1.74372,1.74372,35700000.0
2006-02-10 05:01:00,1.74365,1.74365,1.74365,1.74365,7200000.0
2006-02-10 05:02:00,1.74368,1.74368,1.74368,1.74368,500000.0
2006-02-10 05:03:00,1.74363,1.74364,1.74363,1.74364,4400000.0
2006-02-10 05:04:00,1.7436,1.7436,1.7436,1.7436,1900000.0
2006-02-10 05:05:00,1.74365,1.74365,1.74365,1.74365,6600000.0
2006-02-10 05:06:00,1.74357,1.74365,1.74357,1.7436,58000000.0
2006-02-10 05:07:00,1.74361,1.74368,1.74359,1.74361,61699999.0
2006-02-10 05:08:00,1.74364,1.74366,1.74364,1.74366,17100000.0
2006-02-10 05:09:00,1.74372,1.74375,1.7437,1.7437,31700001.0
2006-02-10 05:10:00,1.74373,1.74373,1.74362,1.74362,65599999.0
2006-02-10 05:11:00,1.74362,1.74362,1.74352,1.74357,50300000.0
2006-02-10 05:12:00,1.74365,1.74365,1.74365,1.74365,42100002.0
2006-02-10 05:13:00,1.74356,1.74356,1.74343,1.74343,21900000.0
2006-02-10 05:14:00,1.74338,1.74345,1.74338,1.7434,120799999.0
2006-02-10 05:15:00,1.74343,1.74345,1.74335,1.7434,62800000.0
2006-02-10 05:16:00,1.74337,1.74345,1.74335,1.7434,25000000.0
2006-02-10 05:17:00,1.74347,1.74347,1.74338,1.74338,39800000.0
2006-02-10 05:18:00,1.74338,1.74348,1.74338,1.74345,32000000.0
2006-02-10 05:19:00,1.74342,1.74351,1.74335,1.74335,67500000.0
2006-02-10 05:20:00,1.74329,1.74341,1.74329,1.74332,83599999.0
2006-02-10 05:21:00,1.7433,1.74338,1.74328,1.7433,29400000.0
2006-02-10 05:22:00,1.74335,1.74335,1.74328,1.74328,60999999.0
2006-02-10 05:23:00,1.74332,1.74332,1.7433,1.7433,18500000.0
2006-02-10 05:24:00,1.74325,1.7433,1.74325,1.7433,54299999.0
2006-02-10 05:25:00,1.74331,1.74343,1.74331,1.74343,50800000.0
2006-02-10 05:26:00,1.7434,1.74345,1.74338,1.74343,86199999.0
2006-02-10 05:27:00,1.74345,1.74345,1.74345,1.74345,400000.0
2006-02-10 05:28:00,1.74348,1.74359,1.74348,1.74356,71199999.0
2006-02-10 05:29:00,1.74357,1.74357,1.74343,1.74343,81399999.0
2006-02-10 05:30:00,1.7434,1.74345,1.7434,1.74345,19800000.0
2006-02-10 05:31:00,1.74342,1.74345,1.74342,1.74342,34500001.0
2006-02-10 05:32:00,1.74353,1.74353,1.7434,1.74352,30700000.0
2006-02-10 05:33:00,1.74352,1.74352,1.74345,1.7435,32200000.0
2006-02-10 05:34:00,1.74353,1.74355,1.74325,1.74355,80400001.0
2006-02-10 05:35:00,1.7435,1.74355,1.7435,1.74355,14400000.0
2006-02-10 05:36:00,1.74353,1.74371,1.74353,1.74371,75399999.0
2006-02-10 05:37:00,1.74367,1.7437,1.74365,1.74365,32600001.0
2006-02-10 05:38:00,1.74381,1.74381,1.74379,1.74379,35099998.0
2006-02-10 05:39:00,1.7438,1.7438,1.74377,1.74377,10100000.0
2006-02-10 05:40:00,1.74385,1.74385,1.7437,1.7438,140300002.0
2006-02-10 05:41:00,1.74386,1.74401,1.74386,1.74395,51300000.0
2006-02-10 05:42:00,1.7441,1.7442,1.7441,1.7442,28700000.0
2006-02-10 05:43:00,1.7442,1.74421,1.74415,1.74415,58399999.0
2006-02-10 05:44:00,1.74415,1.74415,1.74408,1.74408,89900001.0
2006-02-10 05:45:00,1.74412,1.74412,1.74412,1.74412,4800000.0
2006-02-10 05:46:00,1.74405,1.7441,1.74405,1.7441,5600000.0
2006-02-10 05:47:00,1.74409,1.74412,1.74405,1.74408,71099999.0
2006-02-10 05:48:00,1.74405,1.74405,1.744,1.74405,22100000.0
2006-02-10 05:49:00,1.74394,1.7442,1.74394,1.74418,43700000.0
2006-02-10 05:50:00,1.74426,1.74426,1.74415,1.74419,10300000.0
2006-02-10 05:51:00,1.74415,1.7443,1.74415,1.7443,19300000.0
2006-02-10 05:52:00,1.74429,1.74432,1.74427,1.74427,32400000.0
2006-02-10 05:53:00,1.74425,1.74439,1.7442,1.74426,47900001.0
2006-02-10 05:54:00,1.74432,1.74432,1.74404,1.74416,73000001.0
2006-02-10 05:55:00,1.7441,1.74415,1.7441,1.7441,68200001.0
2006-02-10 05:56:00,1.74409,1.74428,1.74409,1.74426,51600000.0
2006-02-10 05:57:00,1.7444,1.74447,1.74437,1.74437,59700001.0
2006-02-10 05:58:00,1.74447,1.74451,1.74438,1.74448,53900000.0
2006-02-10 05:59:00,1.74447,1.74454,1.74441,1.74441,53000000.0
2006-02-10 06:00:00,1.74445,1.74445,1.74435,1.74437,81799997.0
2006-02-10 06:01:00,1.74448,1.74448,1.74444,1.74447,65200000.0
2006-02-10 06:02:00,1.74443,1.74443,1.74428,1.74428,21300000.0
2006-02-10 06:03:00,1.74433,1.74439,1.74427,1.74437,65600000.0
2006-02-10 06:04:00,1.74433,1.74439,1.74426,1.74435,107900000.0
2006-02-10 06:05:00,1.74427,1.74427,1.74406,1.74406,16500000.0
2006-02-10 06:06:00,1.74395,1.74405,1.74393,1.74393,78300000.0
2006-02-10 06:07:00,1.74385,1.74405,1.74377,1.74401,62600000.0
2006-02-10 06:08:00,1.744,1.74405,1.744,1.74405,26800000.0
2006-02-10 06:09:00,1.744,1.74405,1.744,1.744,84299999.0
2006-02-10 06:10:00,1.74399,1.74412,1.74398,1.74412,45599998.0
2006-02-10 06:11:00,1.74415,1.74415,1.7441,1.7441,52099999.0
2006-02-10 06:12:00,1.74417,1.74422,1.7441,1.74412,72800001.0
2006-02-10 06:13:00,1.74415,1.74432,1.74415,1.74422,51300000.0
2006-02-10 06:14:00,1.74418,1.74418,1.74418,1.74418,5200000.0
2006-02-10 06:15:00,1.74427,1.74433,1.7442,1.74433,31900000.0
2006-02-10 06:16:00,1.74435,1.7448,1.74435,1.74464,124500000.0
2006-02-10 06:17:00,1.74471,1.74486,1.74466,1.74486,73200001.0
2006-02-10 06:18:00,1.74483,1.74495,1.74473,1.74495,45000001.0
2006-02-10 06:19:00,1.74498,1.74498,1.74498,1.74498,10300000.0
2006-02-10 06:20:00,1.74497,1.745,1.7449,1.745,22100000.0
2006-02-10 06:21:00,1.74495,1.74495,1.74485,1.74489,107300001.0
2006-02-10 06:22:00,1.74486,1.74495,1.74486,1.74488,80100000.0
2006-02-10 06:23:00,1.74491,1.74491,1.74483,1.7449,26500000.0
2006-02-10 06:24:00,1.7449,1.74495,1.74488,1.74492,94300000.0
2006-02-10 06:25:00,1.74494,1.74505,1.74492,1.74497,57500000.0
2006-02-10 06:26:00,1.74492,1.745,1.74491,1.74491,20200000.0
2006-02-10 06:27:00,1.7449,1.74494,1.74483,1.74491,58100000.0
2006-02-10 06:28:00,1.74483,1.74494,1.74477,1.74477,36400000.0
2006-02-10 06:29:00,1.74487,1.74487,1.74487,1.74487,17900000.0
2006-02-10 06:30:00,1.74478,1.74482,1.74471,1.74482,26300000.0
2006-02-10 06:31:00,1.74478,1.74485,1.74478,1.7448,48400001.0
2006-02-10 06:32:00,1.74479,1.74479,1.74474,1.74478,97200000.0
2006-02-10 06:33:00,1.74478,1.74488,1.74477,1.74478,144300000.0
2006-02-10 06:34:00,1.74476,1.74492,1.74475,1.74475,40500000.0
2006-02-10 06:35:00,1.7447,1.7447,1.74465,1.74465,8800000.0
2006-02-10 06:36:00,1.74478,1.74478,1.74473,1.74473,41600000.0
2006-02-10 06:37:00,1.74467,1.74467,1.74463,1.74463,12000000.0
2006-02-10 06:38:00,1.74465,1.74465,1.74465,1.74465,22500000.0
2006-02-10 06:39:00,1.7446,1.74465,1.7446,1.74465,9900000.0
2006-02-10 06:40:00,1.74465,1.74465,1.74462,1.74462,24000000.0
2006-02-10 06:41:00,1.74465,1.74465,1.74458,1.74465,103800002.0
2006-02-10 06:42:00,1.74465,1.74465,1.74465,1.74465,9300000.0
2006-02-10 06:43:00,1.74465,1.74465,1.7446,1.7446,10300000.0
2006-02-10 06:44:00,1.7446,1.74465,1.74455,1.7446,25500000.0
2006-02-10 06:45:00,1.74462,1.74471,1.74455,1.74465,57000000.0
2006-02-10 06:46:00,1.74473,1.74473,1.7446,1.74464,95899999.0
2006-02-10 06:47:00,1.7446,1.74467,1.74457,1.74457,79500000.0
2006-02-10 06:48:00,1.74469,1.74481,1.74469,1.74481,76500002.0
2006-02-10 06:49:00,1.74474,1.74481,1.74462,1.74462,26500000.0
2006-02-10 06:50:00,1.74465,1.74477,1.74465,1.74476,16700000.0
2006-02-10 06:51:00,1.7448,1.74487,1.74475,1.7448,26800000.0
2006-02-10 06:52:00,1.7448,1.74485,1.74455,1.74455,11000000.0
2006-02-10 06:53:00,1.7448,1.7448,1.74466,1.74466,46900001.0
2006-02-10 06:54:00,1.74477,1.74492,1.74475,1.74492,36600001.0
2006-02-10 06:55:00,1.74488,1.7449,1.74478,1.74478,49699999.0
2006-02-10 06:56:00,1.74475,1.74485,1.74475,1.74485,10700000.0
2006-02-10 06:57:00,1.7448,1.7448,1.7448,1.7448,19900000.0
2006-02-10 06:58:00,1.74485,1.74485,1.74485,1.74485,7900000.0
2006-02-10 06:59:00,1.74483,1.74489,1.7448,1.7448,31200000.0
2006-02-10 07:00:00,1.745,1.74505,1.74498,1.74498,70800000.0
2006-02-10 07:01:00,1.74501,1.74514,1.74496,1.74498,47600000.0
2006-02-10 07:02:00,1.74502,1.74509,1.74502,1.74509,23400000.0
2006-02-10 07:03:00,1.74501,1.7452,1.74501,1.74519,85600000.0
2006-02-10 07:04:00,1.74523,1.74529,1.74516,1.74529,33100000.0
2006-02-10 07:05:00,1.74527,1.74535,1.74527,1.7453,10400000.0
2006-02-10 07:06:00,1.74528,1.74528,1.74504,1.74524,53400000.0
2006-02-10 07:07:00,1.74523,1.74523,1.74502,1.74502,32700000.0
2006-02-10 07:08:00,1.74507,1.74512,1.74501,1.74507,51800000.0
2006-02-10 07:09:00,1.74502,1.74508,1.74496,1.74508,11100000.0
2006-02-10 07:10:00,1.74515,1.74522,1.74514,1.74514,32800000.0
2006-02-10 07:11:00,1.74507,1.74508,1.74507,1.74508,9100000.0
2006-02-10 07:12:00,1.74513,1.74513,1.7451,1.7451,37399999.0
2006-02-10 07:13:00,1.74511,1.74511,1.74496,1.74498,87100001.0
2006-02-10 07:14:00,1.74495,1.74508,1.74495,1.745,93000000.0
2006-02-10 07:15:00,1.74507,1.74512,1.74495,1.74507,68299999.0
2006-02-10 07:16:00,1.745,1.745,1.74487,1.74487,25800001.0
2006-02-10 07:17:00,1.74507,1.7451,1.74494,1.74499,81200001.0
2006-02-10 07:18:00,1.74488,1.74488,1.74483,1.74483,29800001.0
2006-02-10 07:19:00,1.74485,1.74499,1.74481,1.74481,12400000.0
2006-02-10 07:20:00,1.7448,1.74498,1.7448,1.74488,83699999.0
2006-02-10 07:21:00,1.74481,1.74493,1.74481,1.74493,89600002.0
2006-02-10 07:22:00,1.74488,1.74495,1.74488,1.74495,35200000.0
2006-02-10 07:23:00,1.74514,1.74521,1.74514,1.74521,24600000.0
2006-02-10 07:24:00,1.74542,1.74553,1.74539,1.74542,62200000.0
2006-02-10 07:25:00,1.74557,1.746,1.74557,1.7459,22100000.0
2006-02-10 07:26:00,1.74602,1.74675,1.74602,1.74666,96900000.0
2006-02-10 07:27:00,1.7465,1.74651,1.74605,1.74605,33000000.0
2006-02-10 07:28:00,1.74603,1.7461,1.74593,1.74593,43000000.0
2006-02-10 07:29:00,1.74602,1.74639,1.74602,1.74639,20300000.0
2006-02-10 07:30:00,1.7465,1.74655,1.7465,1.74655,14400000.0
2006-02-10 07:31:00,1.74693,1.7479,1.74693,1.74789,41400001.0
2006-02-10 07:32:00,1.74795,1.74858,1.74795,1.74858,29200000.0
2006-02-10 07:33:00,1.74868,1.74868,1.74848,1.74855,34500000.0
2006-02-10 07:34:00,1.74843,1.74843,1.74813,1.74813,88600000.0
2006-02-10 07:35:00,1.74819,1.74826,1.74797,1.74818,89400001.0
2006-02-10 07:36:00,1.74825,1.74836,1.74817,1.7483,63400000.0
2006-02-10 07:37:00,1.74833,1.7488,1.74829,1.7488,60900001.0
2006-02-10 07:38:00,1.74877,1.74879,1.74877,1.74879,18800000.0
2006-02-10 07:39:00,1.74862,1.7487,1.7484,1.7484,76399998.0
2006-02-10 07:40:00,1.7482,1.7482,1.74791,1.74799,15100000.0
2006-02-10 07:41:00,1.74791,1.74796,1.74787,1.7479,49400001.0
2006-02-10 07:42:00,1.74796,1.74806,1.7478,1.7478,19900000.0
2006-02-10 07:43:00,1.74797,1.74844,1.74797,1.7483,49800000.0
2006-02-10 07:44:00,1.74838,1.74877,1.74831,1.74871,84500002.0
2006-02-10 07:45:00,1.7487,1.74875,1.74804,1.74804,42400000.0
2006-02-10 07:46:00,1.7478,1.74783,1.74739,1.74739,16500000.0
2006-02-10 07:47:00,1.74736,1.74736,1.74715,1.74715,134499999.0
2006-02-10 07:48:00,1.74732,1.74748,1.74732,1.74734,62499999.0
2006-02-10 07:49:00,1.74727,1.74727,1.74645,1.74645,68200002.0
2006-02-10 07:50:00,1.74623,1.74635,1.74604,1.74626,71300001.0
2006-02-10 07:51:00,1.74639,1.7466,1.74639,1.7466,42200001.0
2006-02-10 07:52:00,1.74685,1.74705,1.74685,1.74692,77099997.0
2006-02-10 07:53:00,1.74692,1.74698,1.74679,1.74679,68800000.0
2006-02-10 07:54:00,1.74687,1.74704,1.74687,1.74702,53900000.0
2006-02-10 07:55:00,1.74695,1.74713,1.74691,1.74691,31100000.0
2006-02-10 07:56:00,1.74687,1.74692,1.74648,1.74654,73699999.0
2006-02-10 07:57:00,1.74643,1.74643,1.74608,1.74608,45700000.0
2006-02-10 07:58:00,1.74607,1.74622,1.74607,1.74622,41500000.0
2006-02-10 07:59:00,1.74623,1.74632,1.7462,1.74628,20800000.0
2006-02-10 08:00:00,1.7461,1.7461,1.74591,1.74597,40300000.0
2006-02-10 08:01:00,1.74602,1.74602,1.74587,1.74587,83500000.0
2006-02-10 08:02:00,1.74589,1.74593,1.74574,1.74574,29400000.0
2006-02-10 08:03:00,1.74578,1.74611,1.74578,1.74611,31199999.0
2006-02-10 08:04:00,1.74616,1.74618,1.7459,1.7459,89400001.0
2006-02-10 08:05:00,1.74589,1.74609,1.74578,1.74605,97700000.0
2006-02-10 08:06:00,1.74605,1.74615,1.74605,1.7461,92300000.0
2006-02-10 08:07:00,1.74603,1.74624,1.74603,1.7462,64800000.0
2006-02-10 08:08:00,1.74618,1.74636,1.74613,1.74636,27600000.0
2006-02-10 08:09:00,1.74632,1.74641,1.74618,1.74622,26800000.0
2006-02-10 08:10:00,1.74609,1.74614,1.74605,1.74607,72300000.0
2006-02-10 08:11:00,1.7461,1.74614,1.7461,1.74611,58700000.0
2006-02-10 08:12:00,1.74614,1.74648,1.74614,1.74648,105500001.0
2006-02-10 08:13:00,1.7466,1.74674,1.74656,1.74656,34000000.0
2006-02-10 08:14:00,1.74653,1.74657,1.74653,1.74657,27400000.0
2006-02-10 08:15:00,1.74672,1.74694,1.7467,1.74694,32900000.0
2006-02-10 08:16:00,1.7471,1.74711,1.74696,1.74696,30000000.0
2006-02-10 08:17:00,1.74692,1.74704,1.74692,1.74698,53399999.0
2006-02-10 08:18:00,1.74695,1.74707,1.7469,1.74697,28500000.0
2006-02-10 08:19:00,1.74683,1.74683,1.74666,1.74675,38000000.0
2006-02-10 08:20:00,1.74682,1.74688,1.74673,1.74686,80299999.0
2006-02-10 08:21:00,1.74682,1.74683,1.74668,1.74677,79400000.0
2006-02-10 08:22:00,1.74687,1.74687,1.74662,1.74677,106900000.0
2006-02-10 08:23:00,1.74681,1.74681,1.74679,1.74679,4800000.0
2006-02-10 08:24:00,1.74668,1.74675,1.74655,1.7467,69646994.0
2006-02-10 08:25:00,1.74668,1.74674,1.74666,1.74668,67800001.0
2006-02-10 08:26:00,1.74667,1.74681,1.74667,1.74678,124500000.0
2006-02-10 08:27:00,1.74679,1.747,1.74679,1.747,48399999.0
2006-02-10 08:28:00,1.747,1.74713,1.747,1.74704,96200001.0
2006-02-10 08:29:00,1.74695,1.74695,1.74684,1.74684,19600000.0
2006-02-10 08:30:00,1.74682,1.74693,1.74682,1.7469,66900001.0
2006-02-10 08:31:00,1.7469,1.747,1.7468,1.74687,89000001.0
2006-02-10 08:32:00,1.74688,1.74688,1.74667,1.74667,28600000.0
2006-02-10 08:33:00,1.74672,1.74682,1.74672,1.7468,17500000.0
2006-02-10 08:34:00,1.74683,1.74702,1.74683,1.7469,33899999.0
2006-02-10 08:35:00,1.7469,1.74697,1.74684,1.74697,30300000.0
2006-02-10 08:36:00,1.74703,1.74711,1.74695,1.74699,121300001.0
2006-02-10 08:37:00,1.74685,1.74685,1.74682,1.74682,32700000.0
2006-02-10 08:38:00,1.74678,1.74678,1.74667,1.74667,6600000.0
2006-02-10 08:39:00,1.74666,1.74671,1.74663,1.74668,31200000.0
2006-02-10 08:40:00,1.74672,1.74689,1.74672,1.7468,99800000.0
2006-02-10 08:41:00,1.74683,1.74683,1.74668,1.74671,113699999.0
2006-02-10 08:42:00,1.74675,1.7468,1.74654,1.7466,68200000.0
2006-02-10 08:43:00,1.74654,1.74657,1.74633,1.74633,59100001.0
2006-02-10 08:44:00,1.74597,1.74597,1.7458,1.7458,6600000.0
2006-02-10 08:45:00,1.7457,1.7457,1.74525,1.74526,90800000.0
2006-02-10 08:46:00,1.74532,1.7454,1.74519,1.74529,94400002.0
2006-02-10 08:47:00,1.74538,1.74548,1.74538,1.74548,72000000.0
2006-02-10 08:48:00,1.74557,1.74557,1.74544,1.74544,68700000.0
2006-02-10 08:49:00,1.74557,1.74563,1.74554,1.74554,53099998.0
2006-02-10 08:50:00,1.74548,1.74558,1.74548,1.74558,112700002.0
2006-02-10 08:51:00,1.74567,1.7458,1.74567,1.74576,36100000.0
2006-02-10 08:52:00,1.74573,1.74588,1.74565,1.74588,29000001.0
2006-02-10 08:53:00,1.74592,1.74595,1.7459,1.7459,57999998.0
2006-02-10 08:54:00,1.74585,1.74585,1.74565,1.74565,76100000.0
2006-02-10 08:55:00,1.74577,1.74609,1.74577,1.74609,13600000.0
2006-02-10 08:56:00,1.74612,1.74612,1.74587,1.74587,35099999.0
2006-02-10 08:57:00,1.74599,1.74599,1.74596,1.74596,3000000.0
2006-02-10 08:58:00,1.74602,1.74624,1.74602,1.74624,45300002.0
2006-02-10 08:59:00,1.7464,1.74653,1.7464,1.74642,31400000.0
2006-02-10 09:00:00,1.74634,1.74634,1.746,1.746,91499998.0
2006-02-10 09:01:00,1.746,1.746,1.74597,1.74598,50200000.0
2006-02-10 09:02:00,1.74602,1.74613,1.746,1.746,64100000.0
2006-02-10 09:03:00,1.74602,1.74605,1.74594,1.74605,41700000.0
2006-02-10 09:04:00,1.74593,1.74593,1.7456,1.7456,112099999.0
2006-02-10 09:05:00,1.74566,1.74566,1.74554,1.74558,44000000.0
2006-02-10 09:06:00,1.74568,1.74569,1.74525,1.74525,46700000.0
2006-02-10 09:07:00,1.74525,1.74531,1.74498,1.74505,92000001.0
2006-02-10 09:08:00,1.74515,1.74537,1.74507,1.74507,90900001.0
2006-02-10 09:09:00,1.74527,1.74527,1.74507,1.74507,48500000.0
2006-02-10 09:10:00,1.74503,1.74503,1.74488,1.74495,59000002.0
2006-02-10 09:11:00,1.74492,1.74498,1.74484,1.74493,65200000.0
2006-02-10 09:12:00,1.745,1.74513,1.745,1.74507,39600000.0
2006-02-10 09:13:00,1.74496,1.74511,1.74496,1.74506,83600000.0
2006-02-10 09:14:00,1.74502,1.74526,1.74492,1.7451,41500000.0
2006-02-10 09:15:00,1.74481,1.74481,1.7441,1.74418,47800000.0
2006-02-10 09:16:00,1.74411,1.74457,1.74411,1.74432,27900000.0
2006-02-10 09:17:00,1.74424,1.74425,1.74413,1.74414,49500000.0
2006-02-10 09:18:00,1.74419,1.74445,1.74419,1.74445,63300000.0
2006-02-10 09:19:00,1.74457,1.74484,1.74457,1.74481,20500000.0
2006-02-10 09:20:00,1.74484,1.74494,1.74475,1.74475,85800000.0
2006-02-10 09:21:00,1.74481,1.74487,1.74481,1.74487,57600002.0
2006-02-10 09:22:00,1.74496,1.74522,1.74493,1.74522,31400000.0
2006-02-10 09:23:00,1.74547,1.74547,1.74522,1.74523,34000000.0
2006-02-10 09:24:00,1.74518,1.74519,1.74516,1.74519,63299999.0
2006-02-10 09:25:00,1.7451,1.74517,1.74499,1.74505,62100000.0
2006-02-10 09:26:00,1.74522,1.74544,1.74522,1.74544,62600000.0
2006-02-10 09:27:00,1.74562,1.74585,1.74562,1.74585,27000000.0
2006-02-10 09:28:00,1.74594,1.7461,1.74594,1.74596,129300001.0
2006-02-10 09:29:00,1.74612,1.74637,1.74612,1.74635,32300000.0
2006-02-10 09:30:00,1.74646,1.7468,1.74646,1.7468,56900000.0
2006-02-10 09:31:00,1.74683,1.74688,1.74669,1.74676,93800002.0
2006-02-10 09:32:00,1.74657,1.74657,1.74619,1.74619,46300000.0
2006-02-10 09:33:00,1.74594,1.74594,1.74582,1.74585,30300000.0
2006-02-10 09:34:00,1.74597,1.74612,1.74597,1.74612,28900000.0
2006-02-10 09:35:00,1.74609,1.74613,1.746,1.74608,49700000.0
2006-02-10 09:36:00,1.74598,1.74642,1.74598,1.74642,44799999.0
2006-02-10 09:37:00,1.74644,1.74656,1.74631,1.74632,94200001.0
2006-02-10 09:38:00,1.74642,1.74662,1.74641,1.74662,74100000.0
2006-02-10 09:39:00,1.74654,1.74687,1.74654,1.74673,38300000.0
2006-02-10 09:40:00,1.74648,1.74659,1.7462,1.7462,53200001.0
2006-02-10 09:41:00,1.74586,1.74615,1.74586,1.74615,53600000.0
2006-02-10 09:42:00,1.74624,1.74624,1.74612,1.74612,46999999.0
2006-02-10 09:43:00,1.74605,1.7462,1.74595,1.74595,55400000.0
2006-02-10 09:44:00,1.74587,1.74587,1.74544,1.74545,128800002.0
2006-02-10 09:45:00,1.74541,1.74556,1.74541,1.74556,36399999.0
2006-02-10 09:46:00,1.74573,1.74608,1.74568,1.74608,73199998.0
2006-02-10 09:47:00,1.7462,1.74633,1.74594,1.74594,49800000.0
2006-02-10 09:48:00,1.74591,1.74593,1.74566,1.74566,68100000.0
2006-02-10 09:49:00,1.74556,1.74557,1.74533,1.74533,136200000.0
2006-02-10 09:50:00,1.74548,1.74571,1.74548,1.74562,25100000.0
2006-02-10 09:51:00,1.74561,1.74561,1.74543,1.74556,60300000.0
2006-02-10 09:52:00,1.74548,1.74552,1.74537,1.74552,78800002.0
2006-02-10 09:53:00,1.74532,1.74532,1.74521,1.74521,47800001.0
2006-02-10 09:54:00,1.74498,1.74508,1.74485,1.74502,85700000.0
2006-02-10 09:55:00,1.74509,1.74532,1.74501,1.74532,92900000.0
2006-02-10 09:56:00,1.74542,1.74578,1.74542,1.74578,26000000.0
2006-02-10 09:57:00,1.7458,1.74582,1.74569,1.74581,49100001.0
2006-02-10 09:58:00,1.7459,1.7459,1.74575,1.74575,44300000.0
2006-02-10 09:59:00,1.74561,1.74561,1.74537,1.74539,29300000.0
2006-02-10 10:00:00,1.74534,1.74549,1.74534,1.7454,75800000.0
2006-02-10 10:01:00,1.7455,1.74554,1.74541,1.74548,30300000.0
2006-02-10 10:02:00,1.74539,1.74539,1.74521,1.74521,42599999.0
2006-02-10 10:03:00,1.74527,1.74527,1.74443,1.74443,130599999.0
2006-02-10 10:04:00,1.74433,1.74457,1.74433,1.74456,47200000.0
2006-02-10 10:05:00,1.74462,1.74464,1.74457,1.74464,54100000.0
2006-02-10 10:06:00,1.7446,1.7446,1.74431,1.74431,29600000.0
2006-02-10 10:07:00,1.74447,1.74466,1.74447,1.74457,50700000.0
2006-02-10 10:08:00,1.74452,1.74454,1.74437,1.74437,62199998.0
2006-02-10 10:09:00,1.74441,1.74451,1.74436,1.74451,95199999.0
2006-02-10 10:10:00,1.74454,1.74477,1.74454,1.74476,117600000.0
2006-02-10 10:11:00,1.74473,1.74482,1.74473,1.74474,19800000.0
2006-02-10 10:12:00,1.74475,1.74482,1.74473,1.7448,35400000.0
2006-02-10 10:13:00,1.74479,1.74485,1.74468,1.74475,115799999.0
2006-02-10 10:14:00,1.74477,1.74505,1.74477,1.74505,55100000.0
2006-02-10 10:15:00,1.74508,1.74523,1.74498,1.74523,56400000.0
2006-02-10 10:16:00,1.74524,1.74531,1.74524,1.74526,50300000.0
2006-02-10 10:17:00,1.74518,1.74518,1.74484,1.74484,42300001.0
2006-02-10 10:18:00,1.74472,1.74481,1.74463,1.74468,69900000.0
2006-02-10 10:19:00,1.74455,1.74463,1.74452,1.74463,85099998.0
2006-02-10 10:20:00,1.74464,1.74486,1.74464,1.74486,80200000.0
2006-02-10 10:21:00,1.74492,1.74498,1.74485,1.74488,77999999.0
2006-02-10 10:22:00,1.74485,1.74485,1.7448,1.7448,29600000.0
2006-02-10 10:23:00,1.74478,1.74483,1.74463,1.74463,78100000.0
2006-02-10 10:24:00,1.74467,1.74467,1.74438,1.74439,30700000.0
2006-02-10 10:25:00,1.74437,1.74445,1.74434,1.74445,61899999.0
2006-02-10 10:26:00,1.74444,1.74444,1.74427,1.74427,80000000.0
2006-02-10 10:27:00,1.7443,1.74439,1.74429,1.74431,46800000.0
2006-02-10 10:28:00,1.74432,1.74435,1.74427,1.74429,39700000.0
2006-02-10 10:29:00,1.74406,1.74406,1.74335,1.74335,39100000.0
2006-02-10 10:30:00,1.74312,1.74331,1.74298,1.74326,57700000.0
2006-02-10 10:31:00,1.74316,1.74356,1.7431,1.74356,50300000.0
2006-02-10 10:32:00,1.74358,1.7436,1.74352,1.74357,49550000.0
2006-02-10 10:33:00,1.74365,1.74367,1.74339,1.74341,56900000.0
2006-02-10 10:34:00,1.74328,1.74328,1.74315,1.74323,21500000.0
2006-02-10 10:35:00,1.7433,1.74347,1.7433,1.74345,37300000.0
2006-02-10 10:36:00,1.74354,1.74355,1.74343,1.74355,58400001.0
2006-02-10 10:37:00,1.74363,1.74379,1.74363,1.74373,56000000.0
2006-02-10 10:38:00,1.7438,1.74409,1.7438,1.74409,59599998.0
2006-02-10 10:39:00,1.744,1.74404,1.7438,1.7438,71599999.0
2006-02-10 10:40:00,1.74381,1.74381,1.74359,1.74365,45600000.0
2006-02-10 10:41:00,1.74355,1.74362,1.74347,1.74347,46400000.0
2006-02-10 10:42:00,1.74359,1.74368,1.74355,1.74355,54200000.0
2006-02-10 10:43:00,1.7436,1.74365,1.74349,1.74365,77899999.0
2006-02-10 10:44:00,1.7436,1.74366,1.7435,1.74354,93900000.0
2006-02-10 10:45:00,1.74353,1.74356,1.74344,1.74356,85600000.0
2006-02-10 10:46:00,1.74337,1.74337,1.74326,1.7433,41499999.0
2006-02-10 10:47:00,1.74325,1.74325,1.74284,1.74284,26200000.0
2006-02-10 10:48:00,1.74265,1.74308,1.74263,1.74308,31800000.0
2006-02-10 10:49:00,1.74322,1.74323,1.74279,1.74279,61500001.0
2006-02-10 10:50:00,1.74265,1.743,1.74265,1.743,38500000.0
2006-02-10 10:51:00,1.7431,1.7431,1.7429,1.7429,54800000.0
2006-02-10 10:52:00,1.74302,1.74308,1.74295,1.743,45500000.0
2006-02-10 10:53:00,1.74282,1.74282,1.74252,1.74252,50900000.0
2006-02-10 10:54:00,1.74242,1.74278,1.74242,1.74278,86500000.0
2006-02-10 10:55:00,1.74288,1.74293,1.74276,1.74289,50500000.0
2006-02-10 10:56:00,1.74292,1.74296,1.74276,1.74287,96200001.0
2006-02-10 10:57:00,1.74275,1.74279,1.74255,1.74279,87299999.0
2006-02-10 10:58:00,1.74289,1.7429,1.74268,1.74286,98799998.0
2006-02-10 10:59:00,1.74295,1.74304,1.7429,1.74304,99200001.0
2006-02-10 11:00:00,1.74312,1.7434,1.74303,1.7434,70046994.0
2006-02-10 11:01:00,1.7434,1.74351,1.74329,1.74329,98600001.0
2006-02-10 11:02:00,1.74319,1.74329,1.74316,1.74319,86500001.0
2006-02-10 11:03:00,1.74321,1.74333,1.74309,1.74333,46400000.0
2006-02-10 11:04:00,1.74338,1.74351,1.74335,1.74341,94900000.0
2006-02-10 11:05:00,1.74338,1.74338,1.74322,1.74327,51399999.0
2006-02-10 11:06:00,1.7433,1.7433,1.74298,1.74298,120600000.0
2006-02-10 11:07:00,1.74293,1.74313,1.74285,1.74298,90600000.0
2006-02-10 11:08:00,1.74293,1.74301,1.74285,1.74292,69300001.0
2006-02-10 11:09:00,1.74297,1.743,1.74285,1.74285,30900000.0
2006-02-10 11:10:00,1.74289,1.74324,1.74289,1.74324,56900000.0
2006-02-10 11:11:00,1.74316,1.74316,1.74286,1.74289,49800001.0
2006-02-10 11:12:00,1.74293,1.74327,1.74293,1.74321,66100000.0
2006-02-10 11:13:00,1.74327,1.74342,1.74324,1.74342,34150000.0
2006-02-10 11:14:00,1.74352,1.74354,1.74345,1.74345,33800001.0
2006-02-10 11:15:00,1.7434,1.74344,1.74324,1.74338,109400004.0
2006-02-10 11:16:00,1.74334,1.74338,1.74327,1.74331,83100000.0
2006-02-10 11:17:00,1.74322,1.7433,1.74306,1.7431,51700001.0
2006-02-10 11:18:00,1.74301,1.74302,1.74281,1.74292,71099999.0
2006-02-10 11:19:00,1.74283,1.74297,1.74283,1.74295,101299998.0
2006-02-10 11:20:00,1.74294,1.74294,1.74281,1.74281,7800000.0
2006-02-10 11:21:00,1.74279,1.743,1.74279,1.743,61899998.0
2006-02-10 11:22:00,1.743,1.74309,1.74293,1.74307,81100001.0
2006-02-10 11:23:00,1.74317,1.74329,1.74317,1.74317,37499999.0
2006-02-10 11:24:00,1.74317,1.74363,1.74312,1.74363,79800000.0
2006-02-10 11:25:00,1.74355,1.74361,1.74355,1.74361,56299999.0
2006-02-10 11:26:00,1.74368,1.74383,1.74368,1.74376,73299999.0
2006-02-10 11:27:00,1.74382,1.74399,1.74382,1.74388,83599999.0
2006-02-10 11:28:00,1.74397,1.744,1.74387,1.74388,49600000.0
2006-02-10 11:29:00,1.74393,1.74413,1.74393,1.74407,109299999.0
2006-02-10 11:30:00,1.74402,1.74408,1.744,1.74403,158099999.0
2006-02-10 11:31:00,1.74403,1.74418,1.74392,1.74418,137399999.0
2006-02-10 11:32:00,1.7442,1.74452,1.7442,1.74452,29800000.0
2006-02-10 11:33:00,1.74446,1.74446,1.74434,1.74445,38600000.0
2006-02-10 11:34:00,1.74447,1.74449,1.74433,1.74441,76900002.0
2006-02-10 11:35:00,1.74437,1.74437,1.74424,1.74435,125700000.0
2006-02-10 11:36:00,1.74428,1.74444,1.74427,1.74444,103300000.0
2006-02-10 11:37:00,1.74443,1.74447,1.74435,1.74435,113000000.0
2006-02-10 11:38:00,1.74423,1.74423,1.74393,1.74399,70800000.0
2006-02-10 11:39:00,1.74402,1.74408,1.74395,1.74395,51099998.0
2006-02-10 11:40:00,1.74386,1.74394,1.74377,1.74389,56200000.0
2006-02-10 11:41:00,1.74393,1.74397,1.74388,1.74395,38100000.0
2006-02-10 11:42:00,1.74396,1.74398,1.74384,1.74384,152599999.0
2006-02-10 11:43:00,1.7438,1.74385,1.74372,1.74375,40400000.0
2006-02-10 11:44:00,1.74385,1.74397,1.74385,1.74395,42000000.0
2006-02-10 11:45:00,1.74397,1.74402,1.74391,1.74391,74399998.0
2006-02-10 11:46:00,1.74398,1.7442,1.74384,1.7442,80700001.0
2006-02-10 11:47:00,1.74433,1.74435,1.7442,1.74421,58400000.0
2006-02-10 11:48:00,1.74415,1.74415,1.74399,1.74407,86700000.0
2006-02-10 11:49:00,1.74405,1.74419,1.74405,1.74412,62469999.0
2006-02-10 11:50:00,1.7441,1.74411,1.74403,1.74407,113199998.0
2006-02-10 11:51:00,1.74407,1.74411,1.74402,1.74409,35599999.0
2006-02-10 11:52:00,1.7441,1.74418,1.74408,1.74415,51700000.0
2006-02-10 11:53:00,1.74422,1.74451,1.74422,1.74447,49600001.0
2006-02-10 11:54:00,1.74446,1.74471,1.74442,1.74442,47400000.0
2006-02-10 11:55:00,1.7444,1.74444,1.7444,1.74443,20000000.0
2006-02-10 11:56:00,1.74447,1.74458,1.74447,1.74458,23200000.0
2006-02-10 11:57:00,1.74462,1.7448,1.74453,1.7448,90070000.0
2006-02-10 11:58:00,1.74483,1.74498,1.74483,1.74493,25500001.0
2006-02-10 11:59:00,1.74497,1.74497,1.74453,1.74453,86800000.0
2006-02-10 12:00:00,1.74447,1.7446,1.74443,1.74458,112299999.0
2006-02-10 12:01:00,1.74461,1.74489,1.74461,1.74467,90200002.0
2006-02-10 12:02:00,1.74469,1.74488,1.74469,1.74486,34000000.0
2006-02-10 12:03:00,1.7449,1.7449,1.74478,1.74479,63000001.0
2006-02-10 12:04:00,1.7448,1.74499,1.74476,1.74476,105500001.0
2006-02-10 12:05:00,1.7449,1.74497,1.74489,1.74489,42800000.0
2006-02-10 12:06:00,1.7447,1.7447,1.74447,1.74452,50100000.0
2006-02-10 12:07:00,1.74453,1.74462,1.74445,1.74462,56700000.0
2006-02-10 12:08:00,1.74458,1.74459,1.74457,1.74457,15200000.0
2006-02-10 12:09:00,1.74457,1.74461,1.74452,1.74458,22600000.0
2006-02-10 12:10:00,1.74453,1.74453,1.74443,1.74447,45200000.0
2006-02-10 12:11:00,1.74445,1.74467,1.74445,1.74466,56600001.0
2006-02-10 12:12:00,1.74475,1.74485,1.74456,1.74456,77999999.0
2006-02-10 12:13:00,1.74452,1.7446,1.74448,1.74449,15600000.0
2006-02-10 12:14:00,1.74447,1.74449,1.74443,1.74449,33200000.0
2006-02-10 12:15:00,1.74445,1.74445,1.7442,1.74435,62599999.0
2006-02-10 12:16:00,1.74435,1.74435,1.74412,1.74423,20100000.0
2006-02-10 12:17:00,1.74424,1.74439,1.74414,1.7443,59000000.0
2006-02-10 12:18:00,1.74423,1.74423,1.74405,1.7441,47799999.0
2006-02-10 12:19:00,1.74417,1.74418,1.74405,1.74414,47300000.0
2006-02-10 12:20:00,1.74432,1.74472,1.74432,1.74472,51200001.0
2006-02-10 12:21:00,1.74469,1.74479,1.74465,1.74476,99599998.0
2006-02-10 12:22:00,1.74468,1.74468,1.7446,1.74468,44100000.0
2006-02-10 12:23:00,1.74473,1.74512,1.74473,1.74512,23000000.0
2006-02-10 12:24:00,1.74522,1.74528,1.74518,1.74519,58100000.0
2006-02-10 12:25:00,1.74529,1.74547,1.74529,1.74537,45000000.0
2006-02-10 12:26:00,1.7454,1.74557,1.7454,1.74557,33500000.0
2006-02-10 12:27:00,1.74557,1.74557,1.74535,1.74535,40100000.0
2006-02-10 12:28:00,1.74531,1.74535,1.74523,1.7453,80400000.0
2006-02-10 12:29:00,1.74539,1.74556,1.74539,1.7454,76899999.0
2006-02-10 12:30:00,1.74539,1.74547,1.74539,1.74547,118799999.0
2006-02-10 12:31:00,1.74559,1.7462,1.74559,1.74617,132600001.0
2006-02-10 12:32:00,1.74619,1.74624,1.74602,1.74607,59200000.0
2006-02-10 12:33:00,1.74613,1.74671,1.74604,1.74671,55099999.0
2006-02-10 12:34:00,1.74678,1.74699,1.74678,1.74686,50693989.0
2006-02-10 12:35:00,1.7471,1.74765,1.7471,1.74765,28400000.0
2006-02-10 12:36:00,1.74765,1.74769,1.74723,1.74723,48699999.0
2006-02-10 12:37:00,1.74693,1.74714,1.74688,1.74714,64300001.0
2006-02-10 12:38:00,1.74708,1.74708,1.74692,1.74699,31400000.0
2006-02-10 12:39:00,1.74685,1.74693,1.74684,1.74693,51899999.0
2006-02-10 12:40:00,1.74705,1.74746,1.74705,1.74746,50900001.0
2006-02-10 12:41:00,1.74752,1.74776,1.74752,1.74768,58600001.0
2006-02-10 12:42:00,1.74763,1.74763,1.74745,1.74745,37300000.0
2006-02-10 12:43:00,1.7476,1.74798,1.74746,1.74798,80100000.0
2006-02-10 12:44:00,1.74797,1.74797,1.74765,1.74768,73599999.0
2006-02-10 12:45:00,1.74768,1.74768,1.74741,1.74749,38900000.0
2006-02-10 12:46:00,1.74752,1.74754,1.7474,1.74751,57300001.0
2006-02-10 12:47:00,1.7475,1.74751,1.74727,1.74727,92100000.0
2006-02-10 12:48:00,1.74723,1.74734,1.74723,1.7473,110400001.0
2006-02-10 12:49:00,1.74725,1.74725,1.74708,1.74708,20400000.0
2006-02-10 12:50:00,1.74708,1.74726,1.74706,1.74726,55700000.0
2006-02-10 12:51:00,1.74715,1.74716,1.747,1.747,84600000.0
2006-02-10 12:52:00,1.74688,1.74701,1.74688,1.74692,79600001.0
2006-02-10 12:53:00,1.74688,1.747,1.74683,1.7469,74800000.0
2006-02-10 12:54:00,1.74692,1.74702,1.74683,1.74692,48699999.0
2006-02-10 12:55:00,1.74692,1.74699,1.74673,1.74684,45100000.0
2006-02-10 12:56:00,1.74688,1.74705,1.74686,1.74705,45900000.0
2006-02-10 12:57:00,1.74693,1.74693,1.74678,1.74693,47500000.0
2006-02-10 12:58:00,1.74697,1.747,1.74676,1.74682,27700000.0
2006-02-10 12:59:00,1.74643,1.74685,1.74643,1.74685,74299999.0
2006-02-10 13:00:00,1.74699,1.74705,1.74689,1.74703,106500000.0
2006-02-10 13:01:00,1.74697,1.74704,1.74689,1.74689,45400001.0
2006-02-10 13:02:00,1.74682,1.74694,1.74682,1.74686,80799999.0
2006-02-10 13:03:00,1.74691,1.74692,1.74686,1.74691,93700000.0
2006-02-10 13:04:00,1.74685,1.74685,1.74674,1.74682,66600000.0
2006-02-10 13:05:00,1.74684,1.74696,1.74684,1.74687,47400000.0
2006-02-10 13:06:00,1.74695,1.74695,1.7468,1.74685,83700000.0
2006-02-10 13:07:00,1.74692,1.74693,1.74682,1.74689,95999999.0
2006-02-10 13:08:00,1.74697,1.74715,1.74697,1.74715,53100000.0
2006-02-10 13:09:00,1.74703,1.74703,1.74687,1.74694,32000000.0
2006-02-10 13:10:00,1.74683,1.74683,1.74647,1.74647,55999999.0
2006-02-10 13:11:00,1.74635,1.74635,1.74627,1.74633,67300000.0
2006-02-10 13:12:00,1.74633,1.74642,1.74617,1.74642,50300000.0
2006-02-10 13:13:00,1.74629,1.74652,1.74629,1.74652,52900000.0
2006-02-10 13:14:00,1.74657,1.74657,1.74644,1.74654,74100000.0
2006-02-10 13:15:00,1.74653,1.74675,1.74641,1.74654,102099999.0
2006-02-10 13:16:00,1.74648,1.74674,1.74643,1.74674,41000000.0
2006-02-10 13:17:00,1.74683,1.74697,1.74671,1.74694,28600000.0
2006-02-10 13:18:00,1.74699,1.74721,1.74699,1.74702,95299999.0
2006-02-10 13:19:00,1.74702,1.74719,1.74702,1.7471,57400000.0
2006-02-10 13:20:00,1.74709,1.74716,1.74695,1.74695,32200000.0
2006-02-10 13:21:00,1.747,1.74708,1.747,1.74706,41900000.0
2006-02-10 13:22:00,1.74712,1.7473,1.74712,1.7473,46500000.0
2006-02-10 13:23:00,1.74744,1.74776,1.74744,1.74776,43900000.0
2006-02-10 13:24:00,1.74771,1.74783,1.7476,1.74776,92199998.0
2006-02-10 13:25:00,1.74784,1.74788,1.74774,1.74785,147200001.0
2006-02-10 13:26:00,1.7479,1.74814,1.7479,1.74804,79499999.0
2006-02-10 13:27:00,1.74809,1.74813,1.7479,1.7479,104299998.0
2006-02-10 13:28:00,1.74778,1.74786,1.74775,1.74784,24900000.0
2006-02-10 13:29:00,1.74789,1.74796,1.7478,1.74796,81300000.0
2006-02-10 13:30:00,1.74806,1.74809,1.74789,1.748,62399999.0
2006-02-10 13:31:00,1.74798,1.74798,1.74776,1.7478,42700000.0
2006-02-10 13:32:00,1.74767,1.74771,1.7474,1.74771,81500001.0
2006-02-10 13:33:00,1.74774,1.74787,1.74774,1.74779,66000001.0
2006-02-10 13:34:00,1.74781,1.74792,1.7478,1.74782,62800000.0
2006-02-10 13:35:00,1.74765,1.74765,1.74755,1.74755,17500001.0
2006-02-10 13:36:00,1.74747,1.74749,1.74733,1.74745,84400001.0
2006-02-10 13:37:00,1.7474,1.7474,1.74705,1.74705,60900000.0
2006-02-10 13:38:00,1.74713,1.74732,1.7471,1.7471,85699998.0
2006-02-10 13:39:00,1.74715,1.74736,1.74715,1.74736,83299999.0
2006-02-10 13:40:00,1.74739,1.74739,1.74719,1.74739,56800000.0
2006-02-10 13:41:00,1.74736,1.74736,1.7467,1.74672,101899999.0
2006-02-10 13:42:00,1.74662,1.74662,1.74614,1.74625,95200000.0
2006-02-10 13:43:00,1.74624,1.74642,1.74613,1.74642,115100000.0
2006-02-10 13:44:00,1.74642,1.74662,1.74638,1.74662,79200000.0
2006-02-10 13:45:00,1.74658,1.74678,1.74658,1.74678,45100000.0
2006-02-10 13:46:00,1.74677,1.74678,1.74674,1.74678,53099999.0
2006-02-10 13:47:00,1.74677,1.74679,1.74665,1.74671,136699999.0
2006-02-10 13:48:00,1.74683,1.74724,1.74683,1.7472,48500000.0
2006-02-10 13:49:00,1.74724,1.74731,1.74713,1.74726,72500001.0
2006-02-10 13:50:00,1.74721,1.74721,1.7471,1.74717,45700000.0
2006-02-10 13:51:00,1.74712,1.74713,1.74685,1.74685,73000000.0
2006-02-10 13:52:00,1.74687,1.74694,1.74682,1.74682,54900000.0
2006-02-10 13:53:00,1.74677,1.74691,1.74677,1.74691,46000000.0
2006-02-10 13:54:00,1.74687,1.74692,1.74681,1.74692,29100000.0
2006-02-10 13:55:00,1.74692,1.74696,1.7469,1.74692,93800001.0
2006-02-10 13:56:00,1.74689,1.74704,1.74689,1.74692,54300000.0
2006-02-10 13:57:00,1.74683,1.74699,1.74683,1.74689,73099999.0
2006-02-10 13:58:00,1.74685,1.74691,1.74677,1.74677,58500001.0
2006-02-10 13:59:00,1.74696,1.74726,1.74696,1.74718,46999999.0
2006-02-10 14:00:00,1.74718,1.74746,1.74718,1.74721,89599998.0
2006-02-10 14:01:00,1.74723,1.74728,1.74716,1.74722,100199999.0
2006-02-10 14:02:00,1.74717,1.74722,1.74713,1.74713,22800000.0
2006-02-10 14:03:00,1.74713,1.74724,1.74712,1.74712,42800000.0
2006-02-10 14:04:00,1.74708,1.74715,1.74705,1.74714,30500000.0
2006-02-10 14:05:00,1.74712,1.74732,1.74712,1.74732,63499999.0
2006-02-10 14:06:00,1.74725,1.74725,1.74716,1.74719,75999998.0
2006-02-10 14:07:00,1.74719,1.74735,1.74715,1.74735,47300000.0
2006-02-10 14:08:00,1.74749,1.7475,1.74735,1.74735,32700000.0
2006-02-10 14:09:00,1.7473,1.74748,1.7473,1.74741,48600000.0
2006-02-10 14:10:00,1.74742,1.74742,1.74725,1.74742,38800000.0
2006-02-10 14:11:00,1.74756,1.74814,1.74756,1.74808,52000000.0
2006-02-10 14:12:00,1.74804,1.74816,1.74803,1.74803,32400000.0
2006-02-10 14:13:00,1.74796,1.74796,1.74754,1.74761,116399999.0
2006-02-10 14:14:00,1.74758,1.74762,1.74747,1.74752,79900001.0
2006-02-10 14:15:00,1.74745,1.74745,1.74724,1.74725,16100000.0
2006-02-10 14:16:00,1.74722,1.74726,1.74714,1.74722,54499999.0
2006-02-10 14:17:00,1.74725,1.74728,1.74715,1.74717,107500002.0
2006-02-10 14:18:00,1.74714,1.74719,1.74705,1.74706,19400000.0
2006-02-10 14:19:00,1.74713,1.74719,1.74711,1.74715,86199999.0
2006-02-10 14:20:00,1.74707,1.7472,1.74707,1.74718,48000000.0
2006-02-10 14:21:00,1.74705,1.74717,1.74705,1.74712,87700000.0
2006-02-10 14:22:00,1.74706,1.74712,1.74702,1.74704,82700000.0
2006-02-10 14:23:00,1.74708,1.74709,1.74697,1.747,81599998.0
2006-02-10 14:24:00,1.74702,1.74712,1.74699,1.74705,75899999.0
2006-02-10 14:25:00,1.74708,1.74715,1.74705,1.74708,67500000.0
2006-02-10 14:26:00,1.74713,1.74713,1.74699,1.74708,58900001.0
2006-02-10 14:27:00,1.74707,1.74707,1.74699,1.74699,103099999.0
2006-02-10 14:28:00,1.74685,1.747,1.74685,1.747,64300001.0
2006-02-10 14:29:00,1.74705,1.74705,1.74695,1.747,67599998.0
2006-02-10 14:30:00,1.74702,1.74702,1.7468,1.74685,37999999.0
2006-02-10 14:31:00,1.74686,1.74701,1.74686,1.74698,51500000.0
2006-02-10 14:32:00,1.74696,1.74696,1.74689,1.74689,26000001.0
2006-02-10 14:33:00,1.74677,1.74697,1.74677,1.74695,50700000.0
2006-02-10 14:34:00,1.74692,1.74692,1.74676,1.74681,81899998.0
2006-02-10 14:35:00,1.74677,1.74682,1.74677,1.74677,22000000.0
2006-02-10 14:36:00,1.74684,1.74699,1.74679,1.74679,27100000.0
2006-02-10 14:37:00,1.74696,1.74756,1.74696,1.74755,56500001.0
2006-02-10 14:38:00,1.74762,1.74795,1.74762,1.74795,22100000.0
2006-02-10 14:39:00,1.74801,1.74801,1.74782,1.74782,57400000.0
2006-02-10 14:40:00,1.74781,1.748,1.74779,1.74797,65000000.0
2006-02-10 14:41:00,1.74795,1.74795,1.74776,1.74776,4500000.0
2006-02-10 14:42:00,1.74756,1.74756,1.74668,1.74668,51800000.0
2006-02-10 14:43:00,1.74693,1.74762,1.74693,1.74762,54400000.0
2006-02-10 14:44:00,1.7475,1.7475,1.74704,1.74715,89300000.0
2006-02-10 14:45:00,1.74707,1.7471,1.74704,1.7471,47400000.0
2006-02-10 14:46:00,1.74712,1.74731,1.74712,1.74731,18700000.0
2006-02-10 14:47:00,1.7474,1.74751,1.7473,1.7473,121700003.0
2006-02-10 14:48:00,1.74729,1.74732,1.74727,1.7473,22400000.0
2006-02-10 14:49:00,1.74745,1.74751,1.74721,1.74721,68200001.0
2006-02-10 14:50:00,1.74725,1.7473,1.74712,1.74714,50200000.0
2006-02-10 14:51:00,1.7471,1.74715,1.74705,1.7471,51400000.0
2006-02-10 14:52:00,1.74705,1.74723,1.74705,1.74723,85400000.0
2006-02-10 14:53:00,1.74723,1.7473,1.74711,1.7473,45000001.0
2006-02-10 14:54:00,1.74736,1.74754,1.74727,1.74754,79000000.0
2006-02-10 14:55:00,1.7478,1.74825,1.7478,1.74825,57600001.0
2006-02-10 14:56:00,1.74842,1.74863,1.74842,1.74844,66300000.0
2006-02-10 14:57:00,1.74828,1.74828,1.74791,1.74795,68170000.0
2006-02-10 14:58:00,1.74837,1.74945,1.74837,1.74945,44800000.0
2006-02-10 14:59:00,1.74936,1.74966,1.74936,1.74961,95199998.0
2006-02-10 15:00:00,1.74954,1.74954,1.74909,1.74915,82599998.0
2006-02-10 15:01:00,1.74905,1.74928,1.74905,1.74927,116300000.0
2006-02-10 15:02:00,1.74941,1.74954,1.74938,1.74938,30400000.0
2006-02-10 15:03:00,1.74935,1.74997,1.74935,1.74997,34000000.0
2006-02-10 15:04:00,1.74979,1.74979,1.74971,1.74971,15800000.0
2006-02-10 15:05:00,1.74952,1.74958,1.74952,1.74958,12300000.0
2006-02-10 15:06:00,1.74951,1.74966,1.74951,1.74965,52900000.0
2006-02-10 15:07:00,1.74989,1.75033,1.74989,1.7502,66800000.0
2006-02-10 15:08:00,1.7502,1.75023,1.74991,1.75007,99400000.0
2006-02-10 15:09:00,1.75025,1.75043,1.75012,1.75043,113000001.0
2006-02-10 15:10:00,1.75035,1.75048,1.75029,1.75034,91900001.0
2006-02-10 15:11:00,1.75024,1.75026,1.75008,1.75008,71399999.0
2006-02-10 15:12:00,1.74994,1.74994,1.74991,1.74991,8500000.0
2006-02-10 15:13:00,1.75,1.75065,1.75,1.75065,54100001.0
2006-02-10 15:14:00,1.75067,1.75074,1.75031,1.75031,59300000.0
2006-02-10 15:15:00,1.75024,1.75038,1.75024,1.75036,59400000.0
2006-02-10 15:16:00,1.75032,1.75039,1.75029,1.75034,61200001.0
2006-02-10 15:17:00,1.75025,1.75025,1.75017,1.75025,45900001.0
2006-02-10 15:18:00,1.75023,1.75023,1.7499,1.75002,172300003.0
2006-02-10 15:19:00,1.74998,1.75003,1.74984,1.74985,97200000.0
2006-02-10 15:20:00,1.74978,1.74978,1.74931,1.74935,112599998.0
2006-02-10 15:21:00,1.74937,1.74937,1.749,1.749,63900000.0
2006-02-10 15:22:00,1.74895,1.74925,1.74895,1.74925,14000000.0
2006-02-10 15:23:00,1.7493,1.7493,1.7491,1.74918,90100001.0
2006-02-10 15:24:00,1.74927,1.74927,1.74914,1.74922,99799998.0
2006-02-10 15:25:00,1.74923,1.74924,1.74905,1.74905,101600001.0
2006-02-10 15:26:00,1.74902,1.74912,1.74893,1.74893,44950001.0
2006-02-10 15:27:00,1.74908,1.74928,1.74908,1.74928,14000000.0
2006-02-10 15:28:00,1.74933,1.74933,1.74909,1.74909,35300000.0
2006-02-10 15:29:00,1.74905,1.74905,1.7486,1.74884,38200000.0
2006-02-10 15:30:00,1.74905,1.74934,1.74857,1.74901,83099999.0
2006-02-10 15:31:00,1.74936,1.74952,1.74893,1.74893,88500001.0
2006-02-10 15:32:00,1.74863,1.7496,1.74853,1.7496,132700000.0
2006-02-10 15:33:00,1.75002,1.75053,1.75002,1.75053,50800002.0
2006-02-10 15:34:00,1.75075,1.75111,1.75075,1.7511,41900000.0
2006-02-10 15:35:00,1.75107,1.75112,1.75087,1.75108,95299998.0
2006-02-10 15:36:00,1.75111,1.75199,1.75111,1.75199,46800000.0
2006-02-10 15:37:00,1.75215,1.75222,1.75194,1.75216,27500000.0
2006-02-10 15:38:00,1.75185,1.75185,1.75145,1.75178,45400000.0
2006-02-10 15:39:00,1.75192,1.75206,1.7516,1.7516,83700000.0
2006-02-10 15:40:00,1.75153,1.75231,1.75152,1.75231,76700000.0
2006-02-10 15:41:00,1.7525,1.75297,1.75243,1.75252,78799999.0
2006-02-10 15:42:00,1.75251,1.75351,1.75251,1.7534,113199999.0
2006-02-10 15:43:00,1.75337,1.75342,1.75275,1.75275,68000001.0
2006-02-10 15:44:00,1.75288,1.75303,1.7501,1.7501,117799999.0
2006-02-10 15:45:00,1.75049,1.75268,1.75049,1.75267,57400000.0
2006-02-10 15:46:00,1.7527,1.75288,1.7527,1.75288,44000000.0
2006-02-10 15:47:00,1.75295,1.75323,1.75295,1.75317,62599998.0
2006-02-10 15:48:00,1.75326,1.75437,1.75326,1.75397,116700001.0
2006-02-10 15:49:00,1.75375,1.75375,1.75339,1.75363,106999998.0
2006-02-10 15:50:00,1.7535,1.75387,1.75341,1.75387,75900001.0
2006-02-10 15:51:00,1.75403,1.75469,1.75403,1.75437,54199999.0
2006-02-10 15:52:00,1.75412,1.75412,1.75373,1.75373,61400001.0
2006-02-10 15:53:00,1.75382,1.75471,1.75382,1.75471,73299998.0
2006-02-10 15:54:00,1.75468,1.75513,1.75468,1.75513,62200000.0
2006-02-10 15:55:00,1.7557,1.75636,1.75564,1.75636,99399999.0
2006-02-10 15:56:00,1.75655,1.75667,1.75645,1.75652,125299998.0
2006-02-10 15:57:00,1.75648,1.75658,1.75633,1.75633,133300003.0
2006-02-10 15:58:00,1.75634,1.75641,1.75626,1.75641,65300001.0
2006-02-10 15:59:00,1.75638,1.75689,1.7563,1.75689,56700000.0
2006-02-10 16:00:00,1.75707,1.75721,1.7568,1.7568,38100000.0
2006-02-10 16:01:00,1.75688,1.75688,1.75632,1.75637,96500001.0
2006-02-10 16:02:00,1.75608,1.75625,1.75594,1.75594,70000000.0
2006-02-10 16:03:00,1.75587,1.75624,1.75581,1.75624,53000001.0
2006-02-10 16:04:00,1.75637,1.75671,1.75637,1.75655,62500000.0
2006-02-10 16:05:00,1.75643,1.75643,1.75622,1.75634,50700001.0
2006-02-10 16:06:00,1.75652,1.75663,1.75632,1.75632,46199999.0
2006-02-10 16:07:00,1.75605,1.75654,1.75601,1.75648,58300000.0
2006-02-10 16:08:00,1.75653,1.75719,1.75653,1.75719,63599999.0
2006-02-10 16:09:00,1.75712,1.75712,1.75676,1.75696,90400001.0
2006-02-10 16:10:00,1.75698,1.75713,1.75691,1.75709,68400000.0
2006-02-10 16:11:00,1.7572,1.75722,1.75691,1.75705,135399999.0
2006-02-10 16:12:00,1.75702,1.75707,1.75677,1.75677,69099999.0
2006-02-10 16:13:00,1.75665,1.75687,1.75658,1.75684,114900000.0
2006-02-10 16:14:00,1.75682,1.75687,1.75675,1.75681,34900000.0
2006-02-10 16:15:00,1.75683,1.75683,1.75654,1.75661,102699999.0
2006-02-10 16:16:00,1.75659,1.75685,1.75659,1.75667,60599999.0
2006-02-10 16:17:00,1.75674,1.75708,1.7566,1.75708,131599999.0
2006-02-10 16:18:00,1.75698,1.75707,1.75677,1.75677,75000000.0
2006-02-10 16:19:00,1.75655,1.75655,1.75595,1.75595,14400000.0
2006-02-10 16:20:00,1.75602,1.75621,1.75596,1.75604,86599998.0
2006-02-10 16:21:00,1.75602,1.75602,1.75562,1.7557,49900001.0
2006-02-10 16:22:00,1.75582,1.75636,1.75582,1.75636,47700000.0
2006-02-10 16:23:00,1.75623,1.75623,1.75574,1.75591,51700000.0
2006-02-10 16:24:00,1.75587,1.75587,1.75564,1.75565,33400000.0
2006-02-10 16:25:00,1.75548,1.75568,1.75541,1.75568,22400000.0
2006-02-10 16:26:00,1.75566,1.75582,1.75558,1.75568,82000001.0
2006-02-10 16:27:00,1.75564,1.75597,1.75564,1.75597,87300002.0
2006-02-10 16:28:00,1.756,1.7561,1.75584,1.75584,58300000.0
2006-02-10 16:29:00,1.7559,1.75598,1.75577,1.75596,89100001.0
2006-02-10 16:30:00,1.75582,1.75659,1.75582,1.75659,34900000.0
2006-02-10 16:31:00,1.75669,1.75681,1.75661,1.75681,83500000.0
2006-02-10 16:32:00,1.75679,1.75679,1.75654,1.75654,23200000.0
2006-02-10 16:33:00,1.75656,1.75674,1.75654,1.75662,81799999.0
2006-02-10 16:34:00,1.75658,1.75658,1.75645,1.75647,59100000.0
2006-02-10 16:35:00,1.75635,1.75635,1.75569,1.75569,66000002.0
2006-02-10 16:36:00,1.75543,1.75543,1.755,1.75517,52800000.0
2006-02-10 16:37:00,1.75522,1.75526,1.75501,1.7552,43899999.0
2006-02-10 16:38:00,1.75513,1.75522,1.75509,1.75513,50300000.0
2006-02-10 16:39:00,1.75493,1.75509,1.75493,1.75507,70200000.0
2006-02-10 16:40:00,1.75485,1.75485,1.75453,1.75453,28500000.0
2006-02-10 16:41:00,1.75419,1.75457,1.75419,1.75457,101900002.0
2006-02-10 16:42:00,1.75471,1.7548,1.75465,1.75465,22400000.0
2006-02-10 16:43:00,1.75469,1.75473,1.75469,1.75473,36199999.0
2006-02-10 16:44:00,1.75481,1.75502,1.75474,1.75502,48900000.0
2006-02-10 16:45:00,1.75509,1.75512,1.75471,1.75471,103899999.0
2006-02-10 16:46:00,1.75466,1.75503,1.75454,1.75503,92400001.0
2006-02-10 16:47:00,1.75509,1.7554,1.75505,1.75505,119399999.0
2006-02-10 16:48:00,1.75503,1.75538,1.75492,1.75515,126700002.0
2006-02-10 16:49:00,1.75522,1.75524,1.75497,1.75512,64799999.0
2006-02-10 16:50:00,1.75518,1.75562,1.75518,1.7556,54600000.0
2006-02-10 16:51:00,1.75555,1.75555,1.75531,1.75555,35800000.0
2006-02-10 16:52:00,1.75542,1.75542,1.75508,1.75509,65400001.0
2006-02-10 16:53:00,1.75511,1.75522,1.75509,1.75522,42700000.0
2006-02-10 16:54:00,1.75525,1.7555,1.75525,1.75544,75000000.0
2006-02-10 16:55:00,1.75541,1.75541,1.75512,1.75512,42500000.0
2006-02-10 16:56:00,1.75503,1.75522,1.755,1.7551,39800000.0
2006-02-10 16:57:00,1.75512,1.75512,1.75498,1.75498,54000000.0
2006-02-10 16:58:00,1.75496,1.75515,1.75496,1.75509,75799999.0
2006-02-10 16:59:00,1.75536,1.75628,1.75536,1.75628,79400001.0
2006-02-10 17:00:00,1.75633,1.75648,1.75629,1.75635,86446993.0
2006-02-10 17:01:00,1.75637,1.75643,1.75617,1.75617,69200002.0
2006-02-10 17:02:00,1.75611,1.75611,1.75572,1.75572,62200000.0
2006-02-10 17:03:00,1.75558,1.75565,1.75541,1.75555,90400001.0
2006-02-10 17:04:00,1.75542,1.75547,1.75527,1.75543,71700002.0
2006-02-10 17:05:00,1.75551,1.7558,1.75551,1.7557,64400001.0
2006-02-10 17:06:00,1.75575,1.75588,1.75573,1.75578,37800000.0
2006-02-10 17:07:00,1.75563,1.75563,1.75547,1.75553,40800001.0
2006-02-10 17:08:00,1.75552,1.75552,1.75532,1.75541,53399999.0
2006-02-10 17:09:00,1.75542,1.75545,1.7553,1.75537,64600000.0
2006-02-10 17:10:00,1.75549,1.75561,1.75537,1.75555,35600000.0
2006-02-10 17:11:00,1.75558,1.75577,1.75558,1.75575,94700000.0
2006-02-10 17:12:00,1.7557,1.75585,1.7557,1.75582,60600000.0
2006-02-10 17:13:00,1.75589,1.756,1.75577,1.75577,40000000.0
2006-02-10 17:14:00,1.7558,1.7558,1.75542,1.75542,25500000.0
2006-02-10 17:15:00,1.75507,1.75507,1.75476,1.7548,70400001.0
2006-02-10 17:16:00,1.75481,1.75491,1.75465,1.75465,30200000.0
2006-02-10 17:17:00,1.75462,1.75474,1.75447,1.75447,82400001.0
2006-02-10 17:18:00,1.75452,1.75458,1.75398,1.75407,68700001.0
2006-02-10 17:19:00,1.75401,1.75416,1.75386,1.75403,70300000.0
2006-02-10 17:20:00,1.75401,1.75415,1.75331,1.75331,83100000.0
2006-02-10 17:21:00,1.75327,1.75328,1.75294,1.75326,64100000.0
2006-02-10 17:22:00,1.7534,1.75347,1.75329,1.75332,48300000.0
2006-02-10 17:23:00,1.75325,1.75329,1.75261,1.75261,65600000.0
2006-02-10 17:24:00,1.7526,1.75275,1.75248,1.7525,37100000.0
2006-02-10 17:25:00,1.75253,1.7529,1.75242,1.75283,67099998.0
2006-02-10 17:26:00,1.75278,1.75283,1.75261,1.75283,45300000.0
2006-02-10 17:27:00,1.75265,1.75265,1.75237,1.75237,23099999.0
2006-02-10 17:28:00,1.75217,1.75217,1.7506,1.7506,64100002.0
2006-02-10 17:29:00,1.75048,1.75114,1.75046,1.75114,48999999.0
2006-02-10 17:30:00,1.75137,1.75137,1.7505,1.7505,105999999.0
2006-02-10 17:31:00,1.74978,1.74978,1.74952,1.74952,24800000.0
2006-02-10 17:32:00,1.74913,1.74919,1.74792,1.74792,83900001.0
2006-02-10 17:33:00,1.7482,1.7486,1.7482,1.74849,31100000.0
2006-02-10 17:34:00,1.74847,1.74847,1.74748,1.74801,83199999.0
2006-02-10 17:35:00,1.74832,1.74849,1.74829,1.74846,81500000.0
2006-02-10 17:36:00,1.74855,1.74889,1.74855,1.74889,52100000.0
2006-02-10 17:37:00,1.74862,1.74862,1.74808,1.74826,88899999.0
2006-02-10 17:38:00,1.74837,1.74843,1.74783,1.74783,40800000.0
2006-02-10 17:39:00,1.74763,1.74784,1.74755,1.74779,48700000.0
2006-02-10 17:40:00,1.74788,1.74792,1.74693,1.74696,108500000.0
2006-02-10 17:41:00,1.74723,1.74741,1.74688,1.74688,64599998.0
2006-02-10 17:42:00,1.74709,1.74726,1.74709,1.74716,93800000.0
2006-02-10 17:43:00,1.74713,1.74748,1.74709,1.74743,62000000.0
2006-02-10 17:44:00,1.74743,1.74786,1.74743,1.74786,59400000.0
2006-02-10 17:45:00,1.74761,1.74761,1.7472,1.74734,37800000.0
2006-02-10 17:46:00,1.74732,1.74734,1.74696,1.74707,69100001.0
2006-02-10 17:47:00,1.7471,1.74713,1.74655,1.74676,75400000.0
2006-02-10 17:48:00,1.74678,1.74791,1.74678,1.7479,31300000.0
2006-02-10 17:49:00,1.74797,1.74797,1.74779,1.74791,38400000.0
2006-02-10 17:50:00,1.7479,1.74794,1.74757,1.74757,19300000.0
2006-02-10 17:51:00,1.74741,1.74741,1.74725,1.74735,63500000.0
2006-02-10 17:52:00,1.74751,1.74768,1.74751,1.7476,66500001.0
2006-02-10 17:53:00,1.74679,1.74679,1.7449,1.7449,96299998.0
2006-02-10 17:54:00,1.74453,1.74453,1.74373,1.74388,53700000.0
2006-02-10 17:55:00,1.7437,1.74387,1.74351,1.74387,34000001.0
2006-02-10 17:56:00,1.74395,1.74424,1.74392,1.7442,40600000.0
2006-02-10 17:57:00,1.74427,1.74438,1.74398,1.74405,98899997.0
2006-02-10 17:58:00,1.74417,1.74424,1.74389,1.74413,91499999.0
2006-02-10 17:59:00,1.74418,1.74444,1.74417,1.74443,48600000.0
2006-02-10 18:00:00,1.7447,1.74486,1.74441,1.74441,40800000.0
2006-02-10 18:01:00,1.74442,1.74461,1.74421,1.74452,985300000.0
2006-02-10 18:02:00,1.74456,1.7447,1.74448,1.74448,1144470002.0
2006-02-10 18:03:00,1.74445,1.74461,1.74403,1.74461,1251120008.0
2006-02-10 18:04:00,1.74469,1.74505,1.74469,1.74505,764999996.0
2006-02-10 18:05:00,1.74504,1.74515,1.74485,1.74485,1134499998.0
2006-02-10 18:06:00,1.74476,1.74485,1.74454,1.74481,942800000.0
2006-02-10 18:07:00,1.74485,1.74492,1.74474,1.74492,1273400004.0
2006-02-10 18:08:00,1.74497,1.74512,1.74495,1.745,1258499998.0
2006-02-10 18:09:00,1.74497,1.74497,1.7445,1.7445,468599999.0
2006-02-10 18:10:00,1.74448,1.74487,1.74422,1.74422,755850000.0
2006-02-10 18:11:00,1.7443,1.74449,1.74403,1.74424,485600001.0
2006-02-10 18:12:00,1.74417,1.74431,1.74398,1.744,809699996.0
2006-02-10 18:13:00,1.74393,1.74405,1.74277,1.74305,639049999.0
2006-02-10 18:14:00,1.74297,1.74395,1.74288,1.74391,754499999.0
2006-02-10 18:15:00,1.74405,1.74412,1.74399,1.74405,800099997.0
2006-02-10 18:16:00,1.74405,1.74411,1.74391,1.744,755499998.0
2006-02-10 18:17:00,1.74405,1.74435,1.74397,1.74412,543099998.0
2006-02-10 18:18:00,1.74412,1.74426,1.74403,1.74413,829900001.0
2006-02-10 18:19:00,1.74408,1.74408,1.74333,1.74333,607649998.0
2006-02-10 18:20:00,1.74332,1.74365,1.74332,1.74336,425000000.0
2006-02-10 18:21:00,1.74339,1.74418,1.74335,1.74416,677699998.0
2006-02-10 18:22:00,1.74423,1.74427,1.74401,1.74401,570099998.0
2006-02-10 18:23:00,1.74403,1.7443,1.74403,1.74415,854000008.0
2006-02-10 18:24:00,1.74411,1.74411,1.7435,1.74395,832399999.0
2006-02-10 18:25:00,1.74399,1.74437,1.74399,1.74437,871900002.0
2006-02-10 18:26:00,1.74441,1.74453,1.74423,1.74453,517300000.0
2006-02-10 18:27:00,1.74456,1.74469,1.74437,1.74447,854800004.0
2006-02-10 18:28:00,1.74441,1.74441,1.74398,1.74409,530300001.0
2006-02-10 18:29:00,1.74406,1.74481,1.74406,1.74481,757200002.0
2006-02-10 18:30:00,1.74489,1.74502,1.74482,1.74488,751800001.0
2006-02-10 18:31:00,1.74498,1.7455,1.74498,1.74529,436099999.0
2006-02-10 18:32:00,1.74528,1.74537,1.74515,1.74522,405299998.0
2006-02-10 18:33:00,1.74527,1.746,1.74527,1.746,627700003.0
2006-02-10 18:34:00,1.74617,1.74663,1.74594,1.74647,728250000.0
2006-02-10 18:35:00,1.74653,1.74654,1.74636,1.74646,344199999.0
2006-02-10 18:36:00,1.7464,1.7464,1.746,1.746,97200000.0
2006-02-10 18:37:00,1.74593,1.74593,1.74583,1.74588,117700001.0
2006-02-10 18:38:00,1.74597,1.74599,1.74589,1.74596,293999997.0
2006-02-10 18:39:00,1.74588,1.7459,1.7455,1.74565,334100001.0
2006-02-10 18:40:00,1.74567,1.74582,1.74562,1.74562,435549996.0
2006-02-10 18:41:00,1.74563,1.74601,1.74563,1.74601,257999997.0
2006-02-10 18:42:00,1.74604,1.74612,1.74594,1.74604,196500000.0
2006-02-10 18:43:00,1.74611,1.7462,1.74605,1.74605,155499999.0
2006-02-10 18:44:00,1.74586,1.74586,1.74529,1.74546,446849999.0
2006-02-10 18:45:00,1.74552,1.74558,1.74539,1.74539,170500000.0
2006-02-10 18:46:00,1.74545,1.74549,1.74538,1.74548,141300000.0
2006-02-10 18:47:00,1.74554,1.74581,1.74554,1.74578,187700000.0
2006-02-10 18:48:00,1.74575,1.74597,1.74568,1.74597,434000000.0
2006-02-10 18:49:00,1.74604,1.74624,1.74604,1.74624,85700000.0
2006-02-10 18:50:00,1.74622,1.74622,1.74602,1.74607,274600003.0
2006-02-10 18:51:00,1.74612,1.7463,1.74607,1.74623,467000002.0
2006-02-10 18:52:00,1.74619,1.7463,1.74617,1.74618,599970002.0
2006-02-10 18:53:00,1.74613,1.74613,1.74588,1.74596,440600000.0
2006-02-10 18:54:00,1.74595,1.74595,1.7457,1.74575,249250001.0
2006-02-10 18:55:00,1.74574,1.74574,1.74527,1.74534,710299995.0
2006-02-10 18:56:00,1.74532,1.74543,1.74531,1.74535,287900001.0
2006-02-10 18:57:00,1.74525,1.74525,1.74485,1.74485,414699999.0
2006-02-10 18:58:00,1.74485,1.74492,1.74477,1.7448,712369996.0
2006-02-10 18:59:00,1.74479,1.74495,1.74477,1.74493,519100001.0
2006-02-10 19:00:00,1.74504,1.74542,1.74504,1.74529,375099998.0
2006-02-10 19:01:00,1.7453,1.74547,1.7453,1.74547,86500000.0
2006-02-10 19:02:00,1.74563,1.7461,1.74562,1.7461,303500001.0
2006-02-10 19:03:00,1.74619,1.74627,1.74602,1.74607,532299996.0
2006-02-10 19:04:00,1.74611,1.74618,1.74561,1.74578,261299999.0
2006-02-10 19:05:00,1.74573,1.74579,1.74559,1.74559,113500001.0
2006-02-10 19:06:00,1.74551,1.74551,1.7452,1.74535,680099999.0
2006-02-10 19:07:00,1.74544,1.74616,1.74537,1.74537,281300001.0
2006-02-10 19:08:00,1.74522,1.74563,1.74522,1.74561,414999998.0
2006-02-10 19:09:00,1.74563,1.7457,1.7454,1.7454,310599999.0
2006-02-10 19:10:00,1.74531,1.74546,1.74523,1.74544,334800000.0
2006-02-10 19:11:00,1.74547,1.74558,1.74541,1.74541,115500000.0
2006-02-10 19:12:00,1.74541,1.74554,1.74541,1.74542,221700000.0
2006-02-10 19:13:00,1.74545,1.74551,1.74533,1.74537,407699998.0
2006-02-10 19:14:00,1.74532,1.74561,1.74532,1.74561,267499998.0
2006-02-10 19:15:00,1.74567,1.74573,1.74553,1.74553,396499999.0
2006-02-10 19:16:00,1.74552,1.74569,1.74552,1.74568,171999997.0
2006-02-10 19:17:00,1.74574,1.74581,1.74569,1.74575,244500003.0
2006-02-10 19:18:00,1.74575,1.74578,1.7457,1.74575,263700001.0
2006-02-10 19:19:00,1.74575,1.74575,1.74565,1.74575,346700000.0
2006-02-10 19:20:00,1.74571,1.74583,1.7457,1.74578,351550001.0
2006-02-10 19:21:00,1.74591,1.74647,1.74591,1.74647,358899998.0
2006-02-10 19:22:00,1.74649,1.74656,1.74638,1.74656,328700001.0
2006-02-10 19:23:00,1.74663,1.7471,1.74663,1.7471,303300001.0
2006-02-10 19:24:00,1.74715,1.74729,1.74692,1.74692,170300001.0
2006-02-10 19:25:00,1.74666,1.74666,1.74599,1.746,98899998.0
2006-02-10 19:26:00,1.74595,1.74604,1.74578,1.74588,302300002.0
2006-02-10 19:27:00,1.74585,1.74588,1.74565,1.74565,589900003.0
2006-02-10 19:28:00,1.74563,1.74576,1.74557,1.74576,365300005.0
2006-02-10 19:29:00,1.74575,1.74596,1.74574,1.74588,299049996.0
2006-02-10 19:30:00,1.74578,1.7458,1.74545,1.74552,520099995.0
2006-02-10 19:31:00,1.74554,1.74576,1.74554,1.74564,329899997.0
2006-02-10 19:32:00,1.74562,1.74562,1.74543,1.7455,465899996.0
2006-02-10 19:33:00,1.74552,1.7457,1.74542,1.7457,140700000.0
2006-02-10 19:34:00,1.74575,1.74575,1.74565,1.7457,242999999.0
2006-02-10 19:35:00,1.74566,1.74566,1.74546,1.74555,427300000.0
2006-02-10 19:36:00,1.74557,1.74566,1.74552,1.7456,360499996.0
2006-02-10 19:37:00,1.74555,1.74574,1.74548,1.7456,330000001.0
2006-02-10 19:38:00,1.74562,1.74564,1.74557,1.7456,83499999.0
2006-02-10 19:39:00,1.74556,1.74556,1.74531,1.74545,219600004.0
2006-02-10 19:40:00,1.74544,1.74562,1.74544,1.7455,363499999.0
2006-02-10 19:41:00,1.74555,1.74557,1.7454,1.74543,363000002.0
2006-02-10 19:42:00,1.74537,1.74539,1.74519,1.74519,207000000.0
2006-02-10 19:43:00,1.74514,1.74526,1.74506,1.74526,158400002.0
2006-02-10 19:44:00,1.74527,1.74527,1.74498,1.74498,322600001.0
2006-02-10 19:45:00,1.74502,1.74514,1.74499,1.74505,125500001.0
2006-02-10 19:46:00,1.74505,1.74505,1.74498,1.745,301300001.0
2006-02-10 19:47:00,1.74502,1.74518,1.74502,1.74518,107900002.0
2006-02-10 19:48:00,1.74523,1.74538,1.74523,1.74538,198200001.0
2006-02-10 19:49:00,1.74554,1.74591,1.74554,1.74591,315899998.0
2006-02-10 19:50:00,1.74609,1.74657,1.74604,1.7462,328800000.0
2006-02-10 19:51:00,1.74618,1.7463,1.74609,1.74609,410799998.0
2006-02-10 19:52:00,1.74608,1.74621,1.74602,1.74602,224999997.0
2006-02-10 19:53:00,1.74605,1.74605,1.74602,1.74605,49900000.0
2006-02-10 19:54:00,1.7461,1.7462,1.7461,1.7461,184400002.0
2006-02-10 19:55:00,1.74607,1.74612,1.74591,1.746,79099999.0
2006-02-10 19:56:00,1.74602,1.74614,1.74602,1.74613,338900000.0
2006-02-10 19:57:00,1.7461,1.74616,1.74604,1.7461,387700000.0
2006-02-10 19:58:00,1.74606,1.74612,1.74575,1.74575,388499998.0
2006-02-10 19:59:00,1.74566,1.74566,1.74535,1.74535,346200002.0
2006-02-10 20:00:00,1.74532,1.74552,1.74532,1.74552,246049995.0
2006-02-10 20:01:00,1.74557,1.74572,1.74557,1.74572,192099999.0
2006-02-10 20:02:00,1.74573,1.74577,1.74564,1.74564,134300002.0
2006-02-10 20:03:00,1.7456,1.74568,1.74553,1.74553,84700001.0
2006-02-10 20:04:00,1.74545,1.74545,1.74484,1.74484,235699996.0
2006-02-10 20:05:00,1.74482,1.74546,1.74482,1.7452,146499999.0
2006-02-10 20:06:00,1.7452,1.74533,1.7452,1.74528,217199998.0
2006-02-10 20:07:00,1.74535,1.74554,1.74535,1.74554,182500002.0
2006-02-10 20:08:00,1.74567,1.74596,1.74561,1.74583,405300004.0
2006-02-10 20:09:00,1.74575,1.74575,1.74558,1.74561,98800000.0
2006-02-10 20:10:00,1.7456,1.74589,1.74557,1.74584,118500001.0
2006-02-10 20:11:00,1.74607,1.74622,1.74607,1.74622,63600000.0
2006-02-10 20:12:00,1.74618,1.74621,1.74599,1.74604,401799999.0
2006-02-10 20:13:00,1.74597,1.74609,1.74559,1.74559,164499999.0
2006-02-10 20:14:00,1.74563,1.74572,1.74561,1.74568,83500000.0
2006-02-10 20:15:00,1.7457,1.74576,1.74565,1.74572,383299996.0
2006-02-10 20:16:00,1.74567,1.74568,1.74553,1.74567,92200000.0
2006-02-10 20:17:00,1.74571,1.74588,1.74571,1.74588,72400001.0
2006-02-10 20:18:00,1.74591,1.74605,1.74591,1.74592,220099998.0
2006-02-10 20:19:00,1.7459,1.7459,1.74576,1.74579,196299996.0
2006-02-10 20:20:00,1.74575,1.74588,1.74567,1.7457,346799999.0
2006-02-10 20:21:00,1.74568,1.74569,1.74564,1.74569,209099998.0
2006-02-10 20:22:00,1.74568,1.74569,1.74554,1.74554,128699998.0
2006-02-10 20:23:00,1.74552,1.74569,1.74551,1.74565,375300000.0
2006-02-10 20:24:00,1.74563,1.74563,1.74549,1.74549,101100001.0
2006-02-10 20:25:00,1.74546,1.74546,1.74526,1.74543,484900001.0
2006-02-10 20:26:00,1.74541,1.74553,1.74538,1.74541,565999996.0
2006-02-10 20:27:00,1.74547,1.74565,1.74547,1.74565,227199998.0
2006-02-10 20:28:00,1.74553,1.74579,1.74553,1.74567,349200004.0
2006-02-10 20:29:00,1.74578,1.74587,1.74576,1.74579,229800000.0
2006-02-10 20:30:00,1.74579,1.74593,1.74571,1.74583,964899997.0
2006-02-10 20:31:00,1.74576,1.74586,1.74574,1.74575,565400000.0
2006-02-10 20:32:00,1.74573,1.74596,1.74573,1.7459,587999998.0
2006-02-10 20:33:00,1.74594,1.74626,1.74591,1.7461,249499999.0
2006-02-10 20:34:00,1.74615,1.74626,1.74598,1.74626,145200001.0
2006-02-10 20:35:00,1.7463,1.74635,1.74627,1.74627,77300000.0
2006-02-10 20:36:00,1.74633,1.74642,1.74628,1.7463,147900001.0
2006-02-10 20:37:00,1.74621,1.74639,1.74621,1.74628,187700001.0
2006-02-10 20:38:00,1.74633,1.74654,1.7463,1.74638,319899999.0
2006-02-10 20:39:00,1.74649,1.74661,1.74642,1.74642,311000000.0
2006-02-10 20:40:00,1.7464,1.74648,1.74632,1.7464,110799999.0
2006-02-10 20:41:00,1.74633,1.74636,1.74613,1.74622,178500000.0
2006-02-10 20:42:00,1.74614,1.74615,1.74598,1.746,43600000.0
2006-02-10 20:43:00,1.74601,1.74601,1.74587,1.7459,335899999.0
2006-02-10 20:44:00,1.74591,1.74612,1.74591,1.74612,338400003.0
2006-02-10 20:45:00,1.74613,1.74613,1.74598,1.74598,85400000.0
2006-02-10 20:46:00,1.74594,1.74595,1.74588,1.74595,185300001.0
2006-02-10 20:47:00,1.74588,1.7459,1.74566,1.74568,467300000.0
2006-02-10 20:48:00,1.74558,1.74558,1.74537,1.74543,189800000.0
2006-02-10 20:49:00,1.7455,1.74556,1.74533,1.74552,100500001.0
2006-02-10 20:50:00,1.7455,1.74578,1.74545,1.74565,343749999.0
2006-02-10 20:51:00,1.74567,1.74583,1.74554,1.74563,328799999.0
2006-02-10 20:52:00,1.74553,1.74578,1.74552,1.74573,258299996.0
2006-02-10 20:53:00,1.74563,1.74566,1.74549,1.74549,639000001.0
2006-02-10 20:54:00,1.74551,1.74567,1.7455,1.74555,344599999.0
2006-02-10 20:55:00,1.74558,1.74558,1.74539,1.74543,236000001.0
2006-02-10 20:56:00,1.74542,1.74565,1.74542,1.74557,363900000.0
2006-02-10 20:57:00,1.7456,1.74568,1.74555,1.7456,657600000.0
2006-02-10 20:58:00,1.74565,1.74565,1.74551,1.74563,198700000.0
2006-02-10 20:59:00,1.74565,1.74577,1.7456,1.74564,561600005.0
2006-02-10 21:00:00,1.74561,1.74592,1.74561,1.74592,472299999.0
2006-02-10 21:01:00,1.74591,1.74605,1.74589,1.74599,304199998.0
2006-02-10 21:02:00,1.746,1.74604,1.74566,1.7458,250800000.0
2006-02-10 21:03:00,1.74569,1.74573,1.74566,1.7457,223346990.0
2006-02-10 21:04:00,1.7457,1.7458,1.74568,1.7458,224100001.0
2006-02-10 21:05:00,1.74579,1.74583,1.74575,1.74581,310799995.0
2006-02-10 21:06:00,1.74578,1.74583,1.74578,1.7458,214599999.0
2006-02-10 21:07:00,1.7458,1.74593,1.74578,1.74593,122000000.0
2006-02-10 21:08:00,1.74597,1.74618,1.74597,1.74618,115000002.0
2006-02-10 21:09:00,1.74615,1.74622,1.74613,1.74614,178199998.0
2006-02-10 21:10:00,1.74615,1.74615,1.74615,1.74615,169000003.0
2006-02-10 21:11:00,1.74613,1.74632,1.74613,1.74632,150900001.0
2006-02-10 21:12:00,1.74635,1.74638,1.7463,1.74635,138600000.0
2006-02-10 21:13:00,1.7463,1.74646,1.7463,1.74637,192449999.0
2006-02-10 21:14:00,1.74642,1.74665,1.74641,1.7466,382799999.0
2006-02-10 21:15:00,1.74663,1.74663,1.74628,1.74628,292799995.0
2006-02-10 21:16:00,1.74628,1.74637,1.74628,1.74637,83400001.0
2006-02-10 21:17:00,1.74643,1.74653,1.74633,1.74653,246300001.0
2006-02-10 21:18:00,1.74658,1.7467,1.74658,1.74662,28400000.0
2006-02-10 21:19:00,1.74665,1.74667,1.7466,1.74665,74100000.0
2006-02-10 21:20:00,1.74662,1.74662,1.74647,1.7466,263799997.0
2006-02-10 21:21:00,1.7466,1.7466,1.74647,1.7465,145999998.0
2006-02-10 21:22:00,1.7465,1.74655,1.7465,1.7465,144400001.0
2006-02-10 21:23:00,1.74652,1.74662,1.74652,1.74662,20400000.0
2006-02-10 21:24:00,1.74655,1.74655,1.74641,1.74641,159300000.0
2006-02-10 21:25:00,1.74637,1.74637,1.74626,1.74636,212500000.0
2006-02-10 21:26:00,1.74638,1.74643,1.74633,1.74643,57700000.0
2006-02-10 21:27:00,1.7464,1.74645,1.7464,1.7464,97800000.0
2006-02-10 21:28:00,1.7464,1.74645,1.74635,1.74645,176400001.0
2006-02-10 21:29:00,1.74638,1.74664,1.74638,1.74657,51100001.0
2006-02-10 21:30:00,1.74667,1.74673,1.74662,1.74662,41399999.0
2006-02-10 21:31:00,1.74673,1.74688,1.74673,1.74681,70400001.0
2006-02-10 21:32:00,1.7469,1.74734,1.7469,1.74713,160200001.0
2006-02-10 21:33:00,1.74721,1.74721,1.747,1.74713,253500002.0
2006-02-10 21:34:00,1.7472,1.74745,1.7472,1.74735,218200000.0
2006-02-10 21:35:00,1.74743,1.74747,1.74737,1.74737,49500001.0
2006-02-10 21:36:00,1.74738,1.74746,1.74738,1.74738,110100002.0
2006-02-10 21:37:00,1.74737,1.74748,1.74737,1.74737,215599999.0
2006-02-10 21:38:00,1.7473,1.7474,1.74723,1.74723,151400003.0
2006-02-10 21:39:00,1.74731,1.74734,1.74717,1.74717,33600000.0
2006-02-10 21:40:00,1.74724,1.74729,1.74722,1.74722,225199996.0
2006-02-10 21:41:00,1.74711,1.74711,1.74643,1.74647,163199999.0
2006-02-10 21:42:00,1.74638,1.74638,1.74578,1.74578,147899998.0
2006-02-10 21:43:00,1.74566,1.7459,1.74552,1.7459,46599999.0
2006-02-10 21:44:00,1.74608,1.74674,1.74608,1.74645,101499999.0
2006-02-10 21:45:00,1.74625,1.74633,1.74602,1.74602,59000000.0
2006-02-10 21:46:00,1.74599,1.74628,1.74599,1.74617,99900001.0
2006-02-10 21:47:00,1.7461,1.74619,1.74568,1.74568,205200000.0
2006-02-10 21:48:00,1.74559,1.74601,1.74551,1.7458,120000000.0
2006-02-10 21:49:00,1.74574,1.74575,1.74559,1.74561,59200000.0
2006-02-10 21:50:00,1.74551,1.74553,1.74539,1.74553,66800000.0
2006-02-10 21:51:00,1.74555,1.74563,1.74547,1.74547,235599998.0
2006-02-10 21:52:00,1.74548,1.74553,1.74538,1.74538,110700002.0
2006-02-10 21:53:00,1.74535,1.74535,1.7453,1.7453,46300001.0
2006-02-10 21:54:00,1.7453,1.7453,1.74469,1.74469,112100001.0
2006-02-10 21:55:00,1.74462,1.74463,1.74435,1.74436,252400003.0
2006-02-10 21:56:00,1.74433,1.74452,1.74433,1.74452,52100000.0
2006-02-10 21:57:00,1.7445,1.74456,1.74433,1.74456,92900000.0
2006-02-10 21:58:00,1.74456,1.74456,1.74435,1.74439,34400000.0
2006-02-10 21:59:00,1.74437,1.74437,1.74426,1.74426,435499998.0
2006-02-10 22:00:00,1.7442,1.7442,1.74341,1.74394,149300000.0
2006-02-10 22:01:00,1.74407,1.74418,1.74406,1.74416,47300000.0
2006-02-10 22:02:00,1.74426,1.74471,1.74422,1.74462,215000002.0
2006-02-10 22:03:00,1.74462,1.74463,1.74453,1.7446,87300001.0
2006-02-10 22:04:00,1.7447,1.74488,1.74464,1.74488,405499997.0
2006-02-10 22:05:00,1.74492,1.74504,1.74487,1.7449,119600000.0
2006-02-10 22:06:00,1.7449,1.74495,1.7449,1.7449,34300001.0
2006-02-10 22:07:00,1.74498,1.74502,1.74493,1.74493,30200000.0
2006-02-10 22:08:00,1.7449,1.7449,1.74488,1.74488,23600000.0
2006-02-10 22:09:00,1.74478,1.74478,1.74472,1.74472,20300000.0
2006-02-10 22:10:00,1.74459,1.74468,1.74459,1.74468,71800001.0
2006-02-10 22:11:00,1.74455,1.74455,1.74421,1.74436,40800000.0
2006-02-10 22:12:00,1.74437,1.74437,1.7442,1.7442,120799999.0
2006-02-10 22:13:00,1.74418,1.74418,1.74404,1.74404,52400000.0
2006-02-10 22:14:00,1.74409,1.74431,1.74409,1.74431,26100000.0
2006-02-10 22:15:00,1.74435,1.74435,1.74418,1.74425,208800002.0
2006-02-10 22:16:00,1.74428,1.74443,1.74421,1.74423,308899999.0
2006-02-10 22:17:00,1.74413,1.74413,1.74389,1.74405,75600001.0
2006-02-10 22:18:00,1.74409,1.74414,1.74393,1.74397,162500000.0
2006-02-10 22:19:00,1.74381,1.74381,1.74349,1.7435,17400000.0
2006-02-10 22:20:00,1.74362,1.74408,1.74362,1.74403,146099995.0
2006-02-10 22:21:00,1.74418,1.74439,1.74418,1.74439,95000000.0
2006-02-10 22:22:00,1.74443,1.74443,1.74423,1.74434,84700000.0
2006-02-10 22:23:00,1.74432,1.74437,1.74419,1.74419,153500002.0
2006-02-10 22:24:00,1.74422,1.74422,1.74392,1.74392,64799999.0
2006-02-10 22:25:00,1.74399,1.74423,1.74399,1.74423,135400001.0
2006-02-10 22:26:00,1.7443,1.74434,1.74425,1.7443,128299998.0
2006-02-10 22:27:00,1.74419,1.74419,1.74397,1.74403,67600000.0
2006-02-10 22:28:00,1.74406,1.74406,1.7438,1.74398,72000000.0
2006-02-10 22:29:00,1.74395,1.74395,1.74368,1.74368,306299998.0
2006-02-10 22:30:00,1.7437,1.7437,1.74308,1.74308,91400000.0
2006-02-10 22:31:00,1.74308,1.74334,1.74296,1.74334,50900000.0
2006-02-10 22:32:00,1.7435,1.74363,1.7435,1.7436,194500001.0
2006-02-10 22:33:00,1.74354,1.74354,1.74287,1.74287,129799999.0
2006-02-10 22:34:00,1.74281,1.7431,1.74281,1.74284,202400000.0
2006-02-10 22:35:00,1.74295,1.74325,1.74295,1.74323,53599999.0
2006-02-10 22:36:00,1.74317,1.74324,1.74308,1.74322,38400000.0
2006-02-10 22:37:00,1.74337,1.74345,1.74316,1.74336,85800000.0
2006-02-10 22:38:00,1.74334,1.74352,1.74334,1.74347,57500000.0
2006-02-10 22:39:00,1.7435,1.74358,1.74341,1.74358,49800000.0
2006-02-10 22:40:00,1.74364,1.7438,1.74364,1.74377,113900000.0
2006-02-10 22:41:00,1.74378,1.74386,1.74374,1.74386,108499999.0
2006-02-10 22:42:00,1.74387,1.74387,1.74338,1.74338,37600000.0
2006-02-10 22:43:00,1.74313,1.74314,1.74297,1.74304,100500000.0
2006-02-10 22:44:00,1.74308,1.74328,1.74308,1.74328,120300000.0
2006-02-10 22:45:00,1.74333,1.74335,1.7433,1.74335,109400000.0
2006-02-10 22:46:00,1.74337,1.74339,1.74332,1.74333,61200001.0
2006-02-10 22:47:00,1.74332,1.74335,1.7432,1.74335,75599999.0
2006-02-10 22:48:00,1.74337,1.74338,1.7433,1.7433,42700000.0
2006-02-10 22:49:00,1.74336,1.74346,1.74331,1.74331,72799999.0
2006-02-10 22:50:00,1.74329,1.74348,1.74329,1.74345,23100000.0
2006-02-10 22:51:00,1.74343,1.74343,1.74343,1.74343,34800000.0
2006-02-10 22:52:00,1.74352,1.74352,1.74352,1.74352,34600000.0
2006-02-10 22:53:00,1.74354,1.74358,1.74331,1.74358,17900000.0
2006-02-10 22:54:00,1.74362,1.74362,1.74355,1.74355,59800001.0
2006-02-10 22:55:00,1.74353,1.74358,1.74348,1.74358,41500000.0
2006-02-10 22:56:00,1.74353,1.74353,1.74343,1.74348,87800000.0
2006-02-10 22:57:00,1.74358,1.7437,1.74352,1.74369,39000000.0
2006-02-10 22:58:00,1.74373,1.74386,1.74366,1.74375,56700000.0
2006-02-10 22:59:00,1.7437,1.7437,1.74347,1.74348,130199997.0
2006-02-10 23:00:00,1.74335,1.74335,1.74313,1.74315,59900000.0
2006-02-10 23:01:00,1.74344,1.74353,1.74341,1.74341,80100000.0
2006-02-10 23:02:00,1.74347,1.74354,1.74343,1.74343,53300000.0
2006-02-10 23:03:00,1.74347,1.74361,1.74347,1.7436,20000000.0
2006-02-10 23:04:00,1.74352,1.7437,1.7435,1.7437,41800000.0
2006-02-10 23:05:00,1.74382,1.74385,1.7437,1.7437,91700001.0
2006-02-10 23:06:00,1.74357,1.74357,1.74342,1.7435,56400000.0
2006-02-10 23:07:00,1.7435,1.74361,1.7435,1.74357,105400002.0
2006-02-10 23:08:00,1.74362,1.74363,1.74362,1.74363,2100000.0
2006-02-10 23:09:00,1.74366,1.74369,1.74362,1.74362,34100000.0
2006-02-10 23:10:00,1.74364,1.74371,1.74364,1.74371,35200001.0
2006-02-10 23:11:00,1.74377,1.7439,1.74376,1.74387,66499998.0
2006-02-10 23:12:00,1.74388,1.74396,1.74388,1.7439,95000000.0
2006-02-10 23:13:00,1.74397,1.74404,1.7439,1.74404,52200001.0
2006-02-10 23:14:00,1.744,1.74405,1.74385,1.74405,148700001.0
2006-02-10 23:15:00,1.744,1.744,1.74395,1.74395,29300000.0
2006-02-10 23:16:00,1.74401,1.74401,1.74399,1.74399,3600000.0
2006-02-10 23:17:00,1.74386,1.74387,1.74367,1.74368,87300001.0
2006-02-10 23:18:00,1.74368,1.74381,1.74358,1.74381,27600000.0
2006-02-10 23:19:00,1.7438,1.74385,1.74375,1.74378,51800000.0
2006-02-10 23:20:00,1.74387,1.74387,1.74378,1.7438,21000000.0
2006-02-10 23:21:00,1.74376,1.74392,1.74374,1.74392,28400000.0
2006-02-10 23:22:00,1.74388,1.74395,1.74387,1.74395,47300000.0
2006-02-10 23:23:00,1.74385,1.74386,1.74366,1.74371,39100000.0
2006-02-10 23:24:00,1.74366,1.74373,1.74363,1.74373,56599999.0
2006-02-10 23:25:00,1.74376,1.74376,1.74376,1.74376,22000000.0
2006-02-10 23:26:00,1.74382,1.74386,1.74382,1.74386,13600000.0
2006-02-10 23:27:00,1.74389,1.74398,1.74389,1.74393,123199998.0
2006-02-10 23:28:00,1.74388,1.74392,1.74388,1.74392,6700000.0
2006-02-10 23:29:00,1.74402,1.74411,1.74402,1.7441,90900000.0
2006-02-10 23:30:00,1.74412,1.74417,1.7441,1.74417,16700000.0
2006-02-10 23:31:00,1.74402,1.74411,1.74401,1.74401,58200000.0
2006-02-10 23:32:00,1.74396,1.74396,1.74367,1.74372,54100000.0
2006-02-10 23:33:00,1.74391,1.74412,1.74391,1.74398,27700000.0
2006-02-10 23:34:00,1.74402,1.7441,1.74395,1.74395,51000000.0
2006-02-10 23:35:00,1.74381,1.74391,1.74381,1.74391,44700000.0
2006-02-10 23:36:00,1.7438,1.7438,1.74363,1.74375,80450002.0
2006-02-10 23:37:00,1.74377,1.74381,1.74365,1.74368,102599999.0
2006-02-10 23:38:00,1.7436,1.74376,1.7436,1.74367,46100000.0
2006-02-10 23:39:00,1.74365,1.74377,1.74365,1.74377,24600000.0
2006-02-10 23:40:00,1.74375,1.74375,1.7437,1.74375,27200000.0
2006-02-10 23:41:00,1.74368,1.74368,1.74368,1.74368,2300000.0
2006-02-10 23:42:00,1.74375,1.74375,1.74375,1.74375,10000000.0
2006-02-10 23:43:00,1.7437,1.74383,1.7437,1.74383,66699999.0
2006-02-10 23:44:00,1.74379,1.7438,1.74378,1.74378,49600002.0
2006-02-10 23:45:00,1.74375,1.74377,1.7436,1.74377,17100000.0
2006-02-10 23:46:00,1.74393,1.74454,1.74393,1.7445,59799999.0
2006-02-10 23:47:00,1.7445,1.7445,1.74435,1.74435,29600000.0
2006-02-10 23:48:00,1.7443,1.74433,1.74425,1.74429,77400000.0
2006-02-10 23:49:00,1.74439,1.74443,1.74439,1.74443,57300000.0
2006-02-10 23:50:00,1.74448,1.74448,1.74441,1.74441,27200000.0
2006-02-10 23:51:00,1.74437,1.7444,1.74437,1.7444,30800000.0
2006-02-10 23:52:00,1.74442,1.74448,1.74442,1.74448,48900000.0
2006-02-10 23:53:00,1.74445,1.74467,1.74445,1.74467,51499999.0
2006-02-10 23:54:00,1.74471,1.74477,1.7445,1.7445,40200000.0
2006-02-10 23:55:00,1.74454,1.74458,1.74445,1.74445,46700000.0
2006-02-10 23:56:00,1.74435,1.74436,1.74427,1.74435,46000001.0
2006-02-10 23:57:00,1.74426,1.74438,1.7442,1.7443,59800000.0
2006-02-10 23:58:00,1.74428,1.74428,1.74409,1.74409,44400000.0
2006-02-10 23:59:00,1.74417,1.7442,1.74402,1.74402,53100000.0
2006-02-13 00:00:00,1.7434,1.7435,1.7434,1.7435,69299998.0
2006-02-13 00:02:00,1.7434,1.7434,1.7432,1.7432,69299998.0
2006-02-13 00:03:00,1.7433,1.7433,1.743,1.7432,69299998.0
2006-02-13 00:04:00,1.7433,1.7433,1.7433,1.7433,69299998.0
2006-02-13 00:06:00,1.7434,1.7438,1.7434,1.7438,69299998.0
2006-02-13 00:07:00,1.7435,1.7439,1.7435,1.7437,69299998.0
2006-02-13 00:08:00,1.7438,1.7439,1.7438,1.7439,69299998.0
2006-02-13 00:10:00,1.7438,1.7438,1.7437,1.7437,69299998.0
2006-02-13 00:11:00,1.7438,1.7438,1.7438,1.7438,69299998.0
2006-02-13 00:12:00,1.7439,1.7439,1.7439,1.7439,69299998.0
2006-02-13 00:14:00,1.7437,1.7438,1.7435,1.7435,69299998.0
2006-02-13 00:22:00,1.7436,1.7436,1.7436,1.7436,69299998.0
2006-02-13 00:24:00,1.7435,1.7435,1.7435,1.7435,69299998.0
2006-02-13 00:30:00,1.7436,1.7436,1.7436,1.7436,69299998.0
2006-02-13 00:31:00,1.7437,1.7437,1.7436,1.7436,69299998.0
2006-02-13 00:43:00,1.7435,1.7436,1.7434,1.7434,69299998.0
2006-02-13 00:44:00,1.7433,1.7434,1.7433,1.7434,69299998.0
2006-02-13 00:46:00,1.7433,1.7433,1.7432,1.7433,69299998.0
2006-02-13 00:47:00,1.7431,1.7431,1.7431,1.7431,69299998.0
2006-02-13 00:48:00,1.7433,1.7433,1.7432,1.7433,69299998.0
2006-02-13 00:49:00,1.7432,1.7432,1.7432,1.7432,69299998.0
2006-02-13 00:51:00,1.7431,1.7431,1.7431,1.7431,69299998.0
2006-02-13 00:52:00,1.7432,1.7433,1.7432,1.7433,69299998.0
2006-02-13 00:53:00,1.7434,1.7434,1.7433,1.7433,69299998.0
2006-02-13 00:54:00,1.7434,1.7434,1.7434,1.7434,69299998.0
2006-02-13 00:55:00,1.7433,1.7436,1.7433,1.7436,69299998.0
2006-02-13 00:57:00,1.7434,1.7435,1.7434,1.7435,69299998.0
2006-02-13 00:58:00,1.7436,1.7436,1.7436,1.7436,69299998.0
2006-02-13 00:59:00,1.7437,1.7437,1.7436,1.7437,69299998.0
2006-02-13 01:00:00,1.7436,1.7436,1.7435,1.7435,69299998.0
2006-02-13 01:02:00,1.7434,1.7434,1.7434,1.7434,69299998.0
2006-02-13 01:03:00,1.7435,1.7435,1.7435,1.7435,69299998.0
2006-02-13 01:05:00,1.7434,1.7434,1.7434,1.7434,69299998.0
2006-02-13 01:06:00,1.7435,1.7437,1.7435,1.7437,69299998.0
2006-02-13 01:07:00,1.7435,1.7435,1.7434,1.7434,69299998.0
2006-02-13 01:08:00,1.7433,1.7434,1.7433,1.7433,69299998.0
2006-02-13 01:09:00,1.7432,1.7434,1.7432,1.7433,69299998.0
2006-02-13 01:10:00,1.7434,1.7434,1.7433,1.7433,69299998.0
2006-02-13 01:11:00,1.7434,1.7434,1.7433,1.7433,69299998.0
2006-02-13 01:13:00,1.7434,1.7434,1.7433,1.7434,69299998.0
2006-02-13 01:15:00,1.7433,1.7433,1.7433,1.7433,69299998.0
2006-02-13 01:17:00,1.7432,1.7432,1.7431,1.7431,69299998.0
2006-02-13 01:18:00,1.7432,1.7433,1.7432,1.7433,69299998.0
2006-02-13 01:19:00,1.7434,1.7436,1.7433,1.7435,69299998.0
2006-02-13 01:20:00,1.7436,1.7436,1.7436,1.7436,69299998.0
2006-02-13 01:21:00,1.7439,1.744,1.7437,1.744,69299998.0
2006-02-13 01:22:00,1.7439,1.744,1.7438,1.7438,69299998.0
2006-02-13 01:23:00,1.7437,1.7438,1.743,1.743,69299998.0
2006-02-13 01:24:00,1.7429,1.7429,1.7429,1.7429,69299998.0
2006-02-13 01:25:00,1.7429,1.743,1.7429,1.7429,69299998.0
2006-02-13 01:26:00,1.743,1.743,1.7429,1.7429,69299998.0
2006-02-13 01:27:00,1.743,1.743,1.7429,1.743,69299998.0
2006-02-13 01:28:00,1.7431,1.7432,1.743,1.7431,69299998.0
2006-02-13 01:29:00,1.7432,1.7432,1.7431,1.7432,69299998.0
2006-02-13 01:30:00,1.7433,1.7433,1.7433,1.7433,69299998.0
2006-02-13 01:31:00,1.7434,1.7436,1.7433,1.7434,69299998.0
2006-02-13 01:32:00,1.7436,1.7437,1.7434,1.7436,69299998.0
2006-02-13 01:33:00,1.7437,1.7438,1.7436,1.7437,69299998.0
2006-02-13 01:34:00,1.7438,1.7438,1.7437,1.7437,69299998.0
2006-02-13 01:35:00,1.7436,1.7437,1.7436,1.7437,69299998.0
2006-02-13 01:38:00,1.7438,1.7438,1.7437,1.7437,69299998.0
2006-02-13 01:39:00,1.7436,1.7437,1.7436,1.7437,69299998.0
2006-02-13 01:40:00,1.7435,1.7436,1.7434,1.7434,69299998.0
2006-02-13 01:41:00,1.7433,1.7433,1.7432,1.7432,69299998.0
2006-02-13 01:42:00,1.7431,1.7431,1.7429,1.7431,69299998.0
2006-02-13 01:43:00,1.7432,1.7432,1.7429,1.7429,69299998.0
2006-02-13 01:44:00,1.743,1.743,1.7427,1.7427,69299998.0
2006-02-13 01:45:00,1.7428,1.7429,1.7427,1.7428,69299998.0
2006-02-13 01:46:00,1.7429,1.743,1.7428,1.7428,69299998.0
2006-02-13 01:47:00,1.7429,1.7431,1.7429,1.7429,69299998.0
2006-02-13 01:48:00,1.743,1.743,1.7429,1.7429,69299998.0
2006-02-13 01:49:00,1.7428,1.7428,1.7428,1.7428,69299998.0
2006-02-13 01:50:00,1.7426,1.7427,1.7426,1.7427,69299998.0
2006-02-13 01:51:00,1.7428,1.7428,1.7426,1.7427,69299998.0
2006-02-13 01:52:00,1.7424,1.7427,1.7424,1.7426,69299998.0
2006-02-13 01:53:00,1.7427,1.7427,1.7427,1.7427,69299998.0
2006-02-13 01:54:00,1.7426,1.7427,1.7426,1.7426,69299998.0
2006-02-13 01:55:00,1.7427,1.7427,1.7426,1.7426,69299998.0
2006-02-13 01:56:00,1.7424,1.7424,1.7424,1.7424,69299998.0
2006-02-13 01:57:00,1.7423,1.7426,1.7423,1.7426,69299998.0
2006-02-13 01:58:00,1.7427,1.7428,1.7424,1.7426,69299998.0
2006-02-13 01:59:00,1.7429,1.7432,1.7427,1.7432,69299998.0
2006-02-13 02:00:00,1.74341,1.74341,1.74327,1.74327,69299998.0
2006-02-13 02:01:00,1.7432,1.74323,1.7432,1.7432,58200000.0
2006-02-13 02:02:00,1.74317,1.7432,1.74317,1.74317,16800000.0
2006-02-13 02:03:00,1.74321,1.74323,1.74313,1.74323,89399998.0
2006-02-13 02:04:00,1.74317,1.74325,1.74317,1.7432,40199999.0
2006-02-13 02:05:00,1.74323,1.74323,1.74309,1.74321,34900000.0
2006-02-13 02:06:00,1.7433,1.7434,1.74327,1.7434,25600000.0
2006-02-13 02:07:00,1.74342,1.74342,1.74317,1.74317,30600000.0
2006-02-13 02:08:00,1.74311,1.7432,1.74307,1.74309,30900000.0
2006-02-13 02:09:00,1.74307,1.74307,1.74294,1.743,71900000.0
2006-02-13 02:10:00,1.74307,1.74314,1.74302,1.74302,76800003.0
2006-02-13 02:11:00,1.7431,1.74315,1.74302,1.74315,49900001.0
2006-02-13 02:12:00,1.74309,1.74312,1.74298,1.743,105299999.0
2006-02-13 02:13:00,1.74303,1.74316,1.74303,1.7431,92000002.0
2006-02-13 02:14:00,1.74315,1.74315,1.7431,1.7431,98900000.0
2006-02-13 02:15:00,1.74313,1.74313,1.74299,1.74307,16800000.0
2006-02-13 02:16:00,1.74305,1.74305,1.743,1.743,32099999.0
2006-02-13 02:17:00,1.74301,1.74301,1.74283,1.74283,33400000.0
2006-02-13 02:18:00,1.74282,1.74301,1.74279,1.74301,91800001.0
2006-02-13 02:19:00,1.74302,1.74329,1.74301,1.74329,90099999.0
2006-02-13 02:20:00,1.74338,1.74338,1.74327,1.74334,69900000.0
2006-02-13 02:21:00,1.74334,1.74362,1.74334,1.74362,55500000.0
2006-02-13 02:22:00,1.74357,1.74378,1.74349,1.74349,98500000.0
2006-02-13 02:23:00,1.74343,1.74343,1.74314,1.74314,40900001.0
2006-02-13 02:24:00,1.74305,1.74305,1.74276,1.74276,57999999.0
2006-02-13 02:25:00,1.74263,1.74275,1.74263,1.7427,35100001.0
2006-02-13 02:26:00,1.7427,1.74275,1.74257,1.7427,127900000.0
2006-02-13 02:27:00,1.74265,1.74275,1.74265,1.74275,117700000.0
2006-02-13 02:28:00,1.74272,1.74288,1.74272,1.74288,11000000.0
2006-02-13 02:29:00,1.74293,1.74298,1.7428,1.74292,88700000.0
2006-02-13 02:30:00,1.74292,1.74306,1.74292,1.74306,19500000.0
2006-02-13 02:31:00,1.74313,1.74325,1.74292,1.74314,71450001.0
2006-02-13 02:32:00,1.74317,1.74338,1.74317,1.7433,90499999.0
2006-02-13 02:33:00,1.74341,1.74342,1.74339,1.74339,27600000.0
2006-02-13 02:34:00,1.74347,1.74351,1.74345,1.74348,64299999.0
2006-02-13 02:35:00,1.74345,1.74345,1.74342,1.74342,51600000.0
2006-02-13 02:36:00,1.7434,1.74345,1.74338,1.7434,19400000.0
2006-02-13 02:37:00,1.74351,1.74352,1.74351,1.74352,7100000.0
2006-02-13 02:38:00,1.74347,1.74354,1.74343,1.74348,81200000.0
2006-02-13 02:39:00,1.74347,1.74353,1.74342,1.74347,93599999.0
2006-02-13 02:40:00,1.74337,1.74337,1.74315,1.74315,21900000.0
2006-02-13 02:41:00,1.74307,1.74308,1.74294,1.74294,99600000.0
2006-02-13 02:42:00,1.74286,1.74286,1.74268,1.74283,63200000.0
2006-02-13 02:43:00,1.74282,1.74288,1.74271,1.74272,51799999.0
2006-02-13 02:44:00,1.74256,1.74271,1.74246,1.74248,92099999.0
2006-02-13 02:45:00,1.74243,1.74253,1.74243,1.74252,33300000.0
2006-02-13 02:46:00,1.74257,1.74272,1.74252,1.74252,40700000.0
2006-02-13 02:47:00,1.74258,1.74278,1.74258,1.74263,79300000.0
2006-02-13 02:48:00,1.7427,1.74279,1.74259,1.74259,60000001.0
2006-02-13 02:49:00,1.74259,1.74259,1.74253,1.74253,39899998.0
2006-02-13 02:50:00,1.74251,1.74254,1.74236,1.74245,83899999.0
2006-02-13 02:51:00,1.74241,1.74252,1.74241,1.74248,69800001.0
2006-02-13 02:52:00,1.74238,1.74238,1.74229,1.74236,57300000.0
2006-02-13 02:53:00,1.7424,1.74252,1.7424,1.74252,55299999.0
2006-02-13 02:54:00,1.7425,1.7425,1.74237,1.74244,44400000.0
2006-02-13 02:55:00,1.74244,1.74244,1.74241,1.74241,7100000.0
2006-02-13 02:56:00,1.74251,1.74251,1.74215,1.74215,73100000.0
2006-02-13 02:57:00,1.74219,1.74225,1.74215,1.74217,105200000.0
2006-02-13 02:58:00,1.74232,1.74246,1.74232,1.74241,63900000.0
2006-02-13 02:59:00,1.74258,1.74262,1.74258,1.74262,12400000.0
2006-02-13 03:00:00,1.74297,1.74305,1.74288,1.74294,47100000.0
2006-02-13 03:01:00,1.74296,1.74301,1.74284,1.74294,53300000.0
2006-02-13 03:02:00,1.74281,1.74282,1.74279,1.74279,64099999.0
2006-02-13 03:03:00,1.74294,1.74322,1.74294,1.74314,79900000.0
2006-02-13 03:04:00,1.7431,1.7431,1.74277,1.74277,43700000.0
2006-02-13 03:05:00,1.74268,1.74276,1.74264,1.74268,133900001.0
2006-02-13 03:06:00,1.74265,1.74282,1.74263,1.74275,75500001.0
2006-02-13 03:07:00,1.74282,1.74289,1.74265,1.74275,119900000.0
2006-02-13 03:08:00,1.74272,1.74272,1.74255,1.74255,51400000.0
2006-02-13 03:09:00,1.74259,1.74271,1.74258,1.74266,53299999.0
2006-02-13 03:10:00,1.74262,1.74262,1.74243,1.74243,73900001.0
2006-02-13 03:11:00,1.74253,1.74253,1.74252,1.74252,34400000.0
2006-02-13 03:12:00,1.74266,1.74266,1.7425,1.74252,15200000.0
2006-02-13 03:13:00,1.74254,1.74254,1.74236,1.7424,85100000.0
2006-02-13 03:14:00,1.74245,1.74245,1.74245,1.74245,11000000.0
2006-02-13 03:15:00,1.74249,1.74249,1.7423,1.7423,27600000.0
2006-02-13 03:16:00,1.74233,1.74244,1.74226,1.74226,57799999.0
2006-02-13 03:17:00,1.74206,1.74216,1.74201,1.74207,79100000.0
2006-02-13 03:18:00,1.7421,1.74235,1.7421,1.74233,34400000.0
2006-02-13 03:19:00,1.7422,1.7422,1.74215,1.74218,36300000.0
2006-02-13 03:20:00,1.74227,1.74232,1.74218,1.74222,73199998.0
2006-02-13 03:21:00,1.74215,1.74222,1.74212,1.74212,81700001.0
2006-02-13 03:22:00,1.74209,1.7421,1.74198,1.74198,41399999.0
2006-02-13 03:23:00,1.742,1.74213,1.74194,1.74201,86999998.0
2006-02-13 03:24:00,1.74207,1.74218,1.74207,1.74218,26200000.0
2006-02-13 03:25:00,1.74214,1.74214,1.74201,1.74208,19700000.0
2006-02-13 03:26:00,1.7421,1.74232,1.7421,1.74232,40100001.0
2006-02-13 03:27:00,1.74228,1.74233,1.74224,1.74233,50700001.0
2006-02-13 03:28:00,1.74235,1.74235,1.74228,1.74228,32200000.0
2006-02-13 03:29:00,1.74221,1.74221,1.74209,1.7421,58800000.0
2006-02-13 03:30:00,1.74205,1.74226,1.74205,1.74225,100500000.0
2006-02-13 03:31:00,1.74215,1.74215,1.74212,1.74212,18400000.0
2006-02-13 03:32:00,1.74207,1.74213,1.74202,1.74213,15400000.0
2006-02-13 03:33:00,1.74208,1.74208,1.74208,1.74208,23600000.0
2006-02-13 03:34:00,1.74214,1.74214,1.74211,1.74211,11700000.0
2006-02-13 03:35:00,1.74216,1.74224,1.74212,1.74212,42299999.0
2006-02-13 03:36:00,1.74211,1.74223,1.742,1.74208,108800001.0
2006-02-13 03:37:00,1.74211,1.74211,1.74204,1.74204,40500001.0
2006-02-13 03:38:00,1.742,1.74208,1.74195,1.74195,66700001.0
2006-02-13 03:39:00,1.742,1.74205,1.742,1.742,63500001.0
2006-02-13 03:40:00,1.74205,1.74205,1.74198,1.74205,62699998.0
2006-02-13 03:41:00,1.74198,1.74198,1.74198,1.74198,5200000.0
2006-02-13 03:42:00,1.74196,1.74226,1.74196,1.74213,63900000.0
2006-02-13 03:43:00,1.7421,1.7421,1.7421,1.7421,2400000.0
2006-02-13 03:44:00,1.7421,1.7421,1.7421,1.7421,18300000.0
2006-02-13 03:45:00,1.7421,1.74218,1.74206,1.7421,66100000.0
2006-02-13 03:46:00,1.74205,1.7422,1.74205,1.74205,79000000.0
2006-02-13 03:47:00,1.74212,1.7422,1.7421,1.74215,46000000.0
2006-02-13 03:48:00,1.7421,1.74215,1.74205,1.74215,73900002.0
2006-02-13 03:49:00,1.7421,1.74215,1.74205,1.74215,41600000.0
2006-02-13 03:50:00,1.7421,1.7421,1.74208,1.74208,14100000.0
2006-02-13 03:51:00,1.7421,1.74215,1.7421,1.7421,41900000.0
2006-02-13 03:52:00,1.74215,1.74215,1.7421,1.74215,24700000.0
2006-02-13 03:53:00,1.7421,1.74215,1.7421,1.74215,56700000.0
2006-02-13 03:54:00,1.74218,1.74223,1.74215,1.74217,75100001.0
2006-02-13 03:55:00,1.74218,1.74218,1.74215,1.74217,22300001.0
2006-02-13 03:56:00,1.74215,1.74215,1.74205,1.74215,21000000.0
2006-02-13 03:57:00,1.74211,1.74223,1.74211,1.74213,58900000.0
2006-02-13 03:58:00,1.74212,1.74222,1.74209,1.74215,64300000.0
2006-02-13 03:59:00,1.7421,1.74218,1.7421,1.74218,20700000.0
2006-02-13 04:00:00,1.74215,1.74215,1.74215,1.74215,20300001.0
2006-02-13 04:01:00,1.74212,1.74212,1.7421,1.7421,10000000.0
2006-02-13 04:02:00,1.74218,1.74222,1.74218,1.74222,28300000.0
2006-02-13 04:03:00,1.74224,1.74236,1.74224,1.74236,31900001.0
2006-02-13 04:04:00,1.74237,1.74241,1.74237,1.74238,45300000.0
2006-02-13 04:05:00,1.74241,1.74247,1.74241,1.74247,45300000.0
2006-02-13 04:06:00,1.74235,1.74245,1.74235,1.7424,38000000.0
2006-02-13 04:07:00,1.74241,1.74248,1.74234,1.74234,77100000.0
2006-02-13 04:08:00,1.74245,1.74245,1.74235,1.74245,133099999.0
2006-02-13 04:09:00,1.7424,1.7424,1.74223,1.74223,49399999.0
2006-02-13 04:10:00,1.74219,1.74226,1.74219,1.74226,2800000.0
2006-02-13 04:11:00,1.74237,1.74244,1.74235,1.7424,35300000.0
2006-02-13 04:12:00,1.74245,1.74245,1.7424,1.7424,37799999.0
2006-02-13 04:13:00,1.74245,1.74247,1.74235,1.74235,103700000.0
2006-02-13 04:14:00,1.74236,1.74236,1.74211,1.74211,55100000.0
2006-02-13 04:15:00,1.7422,1.7422,1.74214,1.74217,41600001.0
2006-02-13 04:16:00,1.74211,1.74216,1.74205,1.74216,73100000.0
2006-02-13 04:17:00,1.74213,1.74225,1.74213,1.74213,51300000.0
2006-02-13 04:18:00,1.74217,1.74225,1.74208,1.74217,69700000.0
2006-02-13 04:19:00,1.74215,1.74222,1.74207,1.74222,32700000.0
2006-02-13 04:20:00,1.7421,1.74226,1.7421,1.74214,45800001.0
2006-02-13 04:21:00,1.74217,1.74223,1.74207,1.74207,41299999.0
2006-02-13 04:22:00,1.74198,1.74205,1.74195,1.74205,134200001.0
2006-02-13 04:23:00,1.74205,1.74205,1.742,1.742,41600000.0
2006-02-13 04:24:00,1.74199,1.74203,1.74193,1.74193,23600000.0
2006-02-13 04:25:00,1.7419,1.7419,1.7419,1.7419,23899999.0
2006-02-13 04:26:00,1.74197,1.74199,1.74191,1.74199,28400000.0
2006-02-13 04:27:00,1.74205,1.74205,1.74198,1.74205,47900000.0
2006-02-13 04:28:00,1.74198,1.74205,1.74195,1.74205,73100000.0
2006-02-13 04:29:00,1.74203,1.74203,1.74185,1.74187,137400002.0
2006-02-13 04:30:00,1.7417,1.7417,1.74164,1.74164,12400000.0
2006-02-13 04:31:00,1.74152,1.74159,1.74145,1.74148,36800000.0
2006-02-13 04:32:00,1.74152,1.74172,1.74152,1.74172,23100000.0
2006-02-13 04:33:00,1.74175,1.74188,1.74175,1.74176,28700000.0
2006-02-13 04:34:00,1.74185,1.74185,1.74175,1.74178,26870000.0
2006-02-13 04:35:00,1.74175,1.74185,1.74175,1.74185,28400000.0
2006-02-13 04:36:00,1.7418,1.74187,1.74175,1.74185,33999999.0
2006-02-13 04:37:00,1.74169,1.74169,1.7413,1.74146,26000000.0
2006-02-13 04:38:00,1.74157,1.74176,1.74157,1.74175,39300000.0
2006-02-13 04:39:00,1.74179,1.74179,1.74176,1.74176,2100000.0
2006-02-13 04:40:00,1.74177,1.74179,1.74163,1.74176,62600000.0
2006-02-13 04:41:00,1.74168,1.74168,1.74159,1.74168,41500000.0
2006-02-13 04:42:00,1.74172,1.74176,1.74163,1.74163,62800000.0
2006-02-13 04:43:00,1.74157,1.74165,1.74157,1.74165,29700000.0
2006-02-13 04:44:00,1.74158,1.74159,1.74149,1.74152,20200000.0
2006-02-13 04:45:00,1.7416,1.7416,1.74155,1.74155,12300000.0
2006-02-13 04:46:00,1.74172,1.74173,1.74172,1.74173,29800000.0
2006-02-13 04:47:00,1.74178,1.74185,1.74178,1.7418,52700000.0
2006-02-13 04:48:00,1.74182,1.74182,1.74177,1.74177,16400000.0
2006-02-13 04:49:00,1.74169,1.7417,1.74162,1.74169,42200000.0
2006-02-13 04:50:00,1.74175,1.74175,1.74165,1.74165,45900001.0
2006-02-13 04:51:00,1.74168,1.74175,1.74168,1.74168,25600001.0
2006-02-13 04:52:00,1.74172,1.74172,1.74168,1.74168,10500000.0
2006-02-13 04:53:00,1.74162,1.74171,1.74162,1.74162,36500000.0
2006-02-13 04:54:00,1.74165,1.74165,1.74165,1.74165,6200000.0
2006-02-13 04:55:00,1.74148,1.74151,1.74133,1.74133,68999999.0
2006-02-13 04:56:00,1.74121,1.74134,1.74117,1.74126,93000000.0
2006-02-13 04:57:00,1.74126,1.74152,1.74126,1.74152,55300000.0
2006-02-13 04:58:00,1.74146,1.74159,1.74143,1.74143,30800000.0
2006-02-13 04:59:00,1.74135,1.74137,1.74132,1.74132,13600000.0
2006-02-13 05:00:00,1.74132,1.74132,1.74121,1.74121,40700000.0
2006-02-13 05:01:00,1.74104,1.74104,1.74101,1.74101,28299999.0
2006-02-13 05:02:00,1.74096,1.74107,1.74096,1.74103,34600000.0
2006-02-13 05:03:00,1.74101,1.74106,1.74101,1.74106,8800000.0
2006-02-13 05:04:00,1.7411,1.7411,1.7411,1.7411,18799999.0
2006-02-13 05:05:00,1.74115,1.74115,1.74115,1.74115,27200001.0
2006-02-13 05:06:00,1.74105,1.74111,1.74103,1.74103,29200000.0
2006-02-13 05:07:00,1.74107,1.7411,1.74099,1.74102,69000001.0
2006-02-13 05:08:00,1.74107,1.74113,1.74107,1.74113,15700000.0
2006-02-13 05:09:00,1.74117,1.74117,1.74106,1.7411,60900000.0
2006-02-13 05:10:00,1.74115,1.74115,1.74115,1.74115,3600000.0
2006-02-13 05:11:00,1.74112,1.74123,1.74112,1.74123,38600000.0
2006-02-13 05:12:00,1.7413,1.74142,1.7413,1.74132,31400000.0
2006-02-13 05:13:00,1.74132,1.74142,1.74132,1.74138,33800000.0
2006-02-13 05:14:00,1.74138,1.74145,1.74138,1.7414,66500001.0
2006-02-13 05:15:00,1.74151,1.74157,1.74144,1.74154,62700000.0
2006-02-13 05:16:00,1.74156,1.74159,1.7415,1.74158,24000000.0
2006-02-13 05:17:00,1.74167,1.74167,1.74158,1.74158,51500000.0
2006-02-13 05:18:00,1.74158,1.74168,1.74158,1.74165,83000000.0
2006-02-13 05:19:00,1.74153,1.74153,1.74138,1.74143,38500000.0
2006-02-13 05:20:00,1.74135,1.74141,1.74131,1.74131,81199998.0
2006-02-13 05:21:00,1.74132,1.74143,1.74132,1.74137,36900000.0
2006-02-13 05:22:00,1.7414,1.7414,1.74128,1.74128,77999998.0
2006-02-13 05:23:00,1.74132,1.74132,1.7413,1.7413,28700000.0
2006-02-13 05:24:00,1.74125,1.7413,1.74125,1.7413,47200000.0
2006-02-13 05:25:00,1.7413,1.74135,1.7413,1.74135,22900000.0
2006-02-13 05:26:00,1.74133,1.74148,1.74133,1.74148,26600000.0
2006-02-13 05:27:00,1.74157,1.74163,1.74155,1.74163,42800000.0
2006-02-13 05:28:00,1.74165,1.74165,1.74158,1.74158,84000000.0
2006-02-13 05:29:00,1.7416,1.7416,1.74155,1.7416,61000000.0
2006-02-13 05:30:00,1.7416,1.74164,1.74158,1.74158,24100000.0
2006-02-13 05:31:00,1.7415,1.7415,1.74145,1.74145,50500000.0
2006-02-13 05:32:00,1.74148,1.74148,1.74142,1.74142,50200000.0
2006-02-13 05:33:00,1.74143,1.74143,1.74135,1.7414,28500000.0
2006-02-13 05:34:00,1.74143,1.74145,1.74115,1.74145,80400000.0
2006-02-13 05:35:00,1.7414,1.74141,1.74129,1.74141,39399999.0
2006-02-13 05:36:00,1.74142,1.74151,1.74142,1.74147,120900002.0
2006-02-13 05:37:00,1.74135,1.74136,1.74121,1.74121,87199999.0
2006-02-13 05:38:00,1.74127,1.74127,1.74123,1.74123,3900000.0
2006-02-13 05:39:00,1.74117,1.74117,1.7411,1.7411,7600000.0
2006-02-13 05:40:00,1.74118,1.74122,1.74107,1.74119,80399999.0
2006-02-13 05:41:00,1.74123,1.74128,1.74123,1.74123,82300002.0
2006-02-13 05:42:00,1.74132,1.74146,1.74128,1.74132,55099999.0
2006-02-13 05:43:00,1.74136,1.74151,1.74136,1.7415,26600000.0
2006-02-13 05:44:00,1.74156,1.7416,1.74152,1.74156,60200002.0
2006-02-13 05:45:00,1.74158,1.74163,1.74155,1.7416,66200000.0
2006-02-13 05:46:00,1.74151,1.74154,1.74151,1.74154,18000000.0
2006-02-13 05:47:00,1.74151,1.74163,1.74151,1.74163,39600001.0
2006-02-13 05:48:00,1.74165,1.74165,1.7416,1.74165,88400001.0
2006-02-13 05:49:00,1.74153,1.7416,1.74153,1.7416,67700001.0
2006-02-13 05:50:00,1.74167,1.74167,1.74167,1.74167,4800000.0
2006-02-13 05:51:00,1.7416,1.74165,1.7416,1.74162,54000000.0
2006-02-13 05:52:00,1.74155,1.74163,1.74155,1.74163,54799998.0
2006-02-13 05:53:00,1.7416,1.74165,1.74155,1.74162,67400000.0
2006-02-13 05:54:00,1.74164,1.74164,1.74143,1.74155,65000001.0
2006-02-13 05:55:00,1.74151,1.74163,1.74151,1.74158,68200002.0
2006-02-13 05:56:00,1.74152,1.74152,1.74144,1.74148,44200000.0
2006-02-13 05:57:00,1.74153,1.74153,1.74142,1.74153,63399999.0
2006-02-13 05:58:00,1.74153,1.74153,1.74137,1.74141,57200000.0
2006-02-13 05:59:00,1.7414,1.74151,1.7414,1.74142,47000000.0
2006-02-13 06:00:00,1.74145,1.74145,1.74135,1.74137,111700001.0
2006-02-13 06:01:00,1.74145,1.74145,1.74138,1.74138,47999999.0
2006-02-13 06:02:00,1.74145,1.74155,1.74145,1.74155,36800001.0
2006-02-13 06:03:00,1.74169,1.74172,1.74159,1.74167,93000000.0
2006-02-13 06:04:00,1.74165,1.74165,1.74165,1.74165,6000000.0
2006-02-13 06:05:00,1.7416,1.74165,1.74158,1.7416,43800000.0
2006-02-13 06:06:00,1.74155,1.74165,1.74155,1.7416,51600000.0
2006-02-13 06:07:00,1.7416,1.74165,1.74155,1.7416,39300000.0
2006-02-13 06:08:00,1.74153,1.74171,1.74153,1.74171,35100000.0
2006-02-13 06:09:00,1.74169,1.74178,1.74158,1.74178,98399999.0
2006-02-13 06:10:00,1.7418,1.74185,1.74175,1.74185,77899999.0
2006-02-13 06:11:00,1.74185,1.74185,1.7418,1.7418,41800000.0
2006-02-13 06:12:00,1.74185,1.74185,1.74178,1.7418,67700000.0
2006-02-13 06:13:00,1.7418,1.74185,1.7418,1.7418,25200000.0
2006-02-13 06:14:00,1.74178,1.74178,1.74178,1.74178,4000000.0
2006-02-13 06:15:00,1.74185,1.74185,1.74173,1.74185,70000001.0
2006-02-13 06:16:00,1.7418,1.74187,1.74175,1.74175,114199999.0
2006-02-13 06:17:00,1.74183,1.74205,1.74182,1.742,76800002.0
2006-02-13 06:18:00,1.742,1.74205,1.742,1.74205,32000000.0
2006-02-13 06:19:00,1.74203,1.74203,1.74193,1.74197,26900000.0
2006-02-13 06:20:00,1.74201,1.74224,1.74201,1.74221,68799999.0
2006-02-13 06:21:00,1.7422,1.74245,1.74218,1.74245,85300000.0
2006-02-13 06:22:00,1.74247,1.74255,1.74247,1.74255,92900001.0
2006-02-13 06:23:00,1.74258,1.74258,1.74247,1.7425,56399999.0
2006-02-13 06:24:00,1.74255,1.74255,1.74247,1.74252,64600001.0
2006-02-13 06:25:00,1.74267,1.74273,1.7426,1.7426,65100001.0
2006-02-13 06:26:00,1.74267,1.74275,1.74267,1.74275,11100000.0
2006-02-13 06:27:00,1.7427,1.74285,1.7427,1.74285,38200000.0
2006-02-13 06:28:00,1.74284,1.74295,1.74284,1.74289,29300000.0
2006-02-13 06:29:00,1.74288,1.74289,1.74285,1.74289,41100000.0
2006-02-13 06:30:00,1.74282,1.7429,1.74277,1.74277,47900000.0
2006-02-13 06:31:00,1.74278,1.74285,1.74273,1.74273,79100001.0
2006-02-13 06:32:00,1.7427,1.7427,1.74267,1.7427,66300000.0
2006-02-13 06:33:00,1.74275,1.74286,1.74264,1.74286,38500000.0
2006-02-13 06:34:00,1.74281,1.74286,1.74266,1.74272,40900000.0
2006-02-13 06:35:00,1.74266,1.74266,1.74259,1.74259,12200000.0
2006-02-13 06:36:00,1.74265,1.74275,1.74243,1.74257,83200001.0
2006-02-13 06:37:00,1.74262,1.74268,1.74261,1.74261,47300000.0
2006-02-13 06:38:00,1.74269,1.74271,1.74269,1.74271,32700000.0
2006-02-13 06:39:00,1.74264,1.74279,1.74257,1.74268,79799999.0
2006-02-13 06:40:00,1.74275,1.74275,1.74272,1.74272,9000000.0
2006-02-13 06:41:00,1.7428,1.74311,1.74278,1.74311,55600001.0
2006-02-13 06:42:00,1.74304,1.74321,1.74299,1.74321,68200001.0
2006-02-13 06:43:00,1.7433,1.74338,1.7433,1.74335,16300000.0
2006-02-13 06:44:00,1.74343,1.74352,1.74343,1.74348,26700000.0
2006-02-13 06:45:00,1.74348,1.7435,1.74336,1.74341,81600002.0
2006-02-13 06:46:00,1.74351,1.74353,1.74345,1.74345,25400000.0
2006-02-13 06:47:00,1.7434,1.74348,1.74337,1.74337,76450000.0
2006-02-13 06:48:00,1.74346,1.74353,1.7434,1.74353,56400001.0
2006-02-13 06:49:00,1.74348,1.74348,1.74337,1.74337,39800000.0
2006-02-13 06:50:00,1.74333,1.74333,1.74327,1.74327,6400000.0
2006-02-13 06:51:00,1.7432,1.74328,1.74315,1.7432,58100000.0
2006-02-13 06:52:00,1.7432,1.7432,1.74292,1.74292,42000000.0
2006-02-13 06:53:00,1.74323,1.74323,1.74302,1.74302,53800001.0
2006-02-13 06:54:00,1.74298,1.7431,1.74293,1.74293,120500000.0
2006-02-13 06:55:00,1.74296,1.74296,1.74293,1.74293,40300000.0
2006-02-13 06:56:00,1.74289,1.74301,1.74289,1.74301,31300000.0
2006-02-13 06:57:00,1.74308,1.74308,1.743,1.74303,28300000.0
2006-02-13 06:58:00,1.74299,1.74317,1.74299,1.74314,22300000.0
2006-02-13 06:59:00,1.7431,1.74313,1.743,1.743,18700000.0
2006-02-13 07:00:00,1.74315,1.74315,1.74306,1.74313,55300001.0
2006-02-13 07:01:00,1.74314,1.74321,1.74307,1.74313,95999998.0
2006-02-13 07:02:00,1.74323,1.74325,1.74323,1.74325,2900000.0
2006-02-13 07:03:00,1.7432,1.74328,1.7432,1.7432,98199998.0
2006-02-13 07:04:00,1.74325,1.74325,1.7432,1.7432,14000000.0
2006-02-13 07:05:00,1.74317,1.74325,1.74317,1.7432,23600000.0
2006-02-13 07:06:00,1.74327,1.74327,1.74324,1.74324,11300000.0
2006-02-13 07:07:00,1.7433,1.7433,1.74315,1.74323,21600000.0
2006-02-13 07:08:00,1.74335,1.74335,1.74327,1.74335,45800000.0
2006-02-13 07:09:00,1.74325,1.74325,1.74307,1.74325,24300000.0
2006-02-13 07:10:00,1.7433,1.7433,1.74313,1.74322,98400001.0
2006-02-13 07:11:00,1.74321,1.74324,1.74321,1.74324,13000000.0
2006-02-13 07:12:00,1.74333,1.74333,1.7433,1.7433,41500002.0
2006-02-13 07:13:00,1.74335,1.74335,1.74325,1.74327,81099999.0
2006-02-13 07:14:00,1.74325,1.74335,1.74325,1.7433,95399999.0
2006-02-13 07:15:00,1.74335,1.74335,1.7432,1.74335,107200000.0
2006-02-13 07:16:00,1.74335,1.74335,1.7433,1.74333,17700000.0
2006-02-13 07:17:00,1.74333,1.74333,1.74318,1.74326,63400000.0
2006-02-13 07:18:00,1.7432,1.7432,1.7432,1.7432,26500000.0
2006-02-13 07:19:00,1.7432,1.74325,1.74317,1.74317,52600000.0
2006-02-13 07:20:00,1.74318,1.74325,1.74315,1.74325,103500001.0
2006-02-13 07:21:00,1.7432,1.74328,1.7432,1.74325,91799998.0
2006-02-13 07:22:00,1.74318,1.74325,1.74318,1.74325,44200001.0
2006-02-13 07:23:00,1.74325,1.74325,1.7432,1.7432,32500001.0
2006-02-13 07:24:00,1.74321,1.7433,1.74312,1.74312,62499999.0
2006-02-13 07:25:00,1.7431,1.74317,1.74302,1.7431,93099999.0
2006-02-13 07:26:00,1.7431,1.74314,1.74304,1.74307,81100000.0
2006-02-13 07:27:00,1.74295,1.7431,1.74295,1.74306,100499999.0
2006-02-13 07:28:00,1.74308,1.7431,1.74308,1.7431,11500000.0
2006-02-13 07:29:00,1.74315,1.74315,1.74315,1.74315,2800000.0
2006-02-13 07:30:00,1.74311,1.74311,1.74304,1.74304,4200000.0
2006-02-13 07:31:00,1.74301,1.74315,1.743,1.74315,56399999.0
2006-02-13 07:32:00,1.74318,1.74321,1.74302,1.74302,64300001.0
2006-02-13 07:33:00,1.74304,1.74304,1.74291,1.74296,69000001.0
2006-02-13 07:34:00,1.7429,1.74295,1.74288,1.7429,86500000.0
2006-02-13 07:35:00,1.74292,1.74292,1.74278,1.7428,115500000.0
2006-02-13 07:36:00,1.74285,1.74285,1.7428,1.7428,49900000.0
2006-02-13 07:37:00,1.7428,1.7428,1.7428,1.7428,44500002.0
2006-02-13 07:38:00,1.74283,1.74294,1.74283,1.74288,59199998.0
2006-02-13 07:39:00,1.7428,1.7428,1.7428,1.7428,7100000.0
2006-02-13 07:40:00,1.74281,1.74289,1.74277,1.74288,37000001.0
2006-02-13 07:41:00,1.74295,1.74295,1.7429,1.7429,39900001.0
2006-02-13 07:42:00,1.74295,1.74306,1.74288,1.74288,85700002.0
2006-02-13 07:43:00,1.74298,1.74298,1.7429,1.7429,51099999.0
2006-02-13 07:44:00,1.7429,1.74298,1.74288,1.74298,58000002.0
2006-02-13 07:45:00,1.74295,1.74297,1.7429,1.7429,12800000.0
2006-02-13 07:46:00,1.74288,1.74293,1.74288,1.7429,61300000.0
2006-02-13 07:47:00,1.74285,1.7429,1.74285,1.7429,42100001.0
2006-02-13 07:48:00,1.74298,1.74298,1.7429,1.7429,17500000.0
2006-02-13 07:49:00,1.7429,1.74298,1.7429,1.74295,100800002.0
2006-02-13 07:50:00,1.74287,1.74287,1.7428,1.7428,7400000.0
2006-02-13 07:51:00,1.74276,1.74278,1.74272,1.74272,52600000.0
2006-02-13 07:52:00,1.74265,1.74265,1.74265,1.74265,600000.0
2006-02-13 07:53:00,1.74262,1.74267,1.74243,1.74251,98899999.0
2006-02-13 07:54:00,1.74247,1.74248,1.74244,1.74248,36099999.0
2006-02-13 07:55:00,1.74252,1.74258,1.7425,1.7425,73600001.0
2006-02-13 07:56:00,1.74245,1.74258,1.74244,1.74252,68699999.0
2006-02-13 07:57:00,1.74246,1.74254,1.74243,1.74248,100500000.0
2006-02-13 07:58:00,1.74225,1.74225,1.74215,1.74215,16900000.0
2006-02-13 07:59:00,1.74211,1.74228,1.74211,1.74228,28700000.0
2006-02-13 08:00:00,1.74216,1.74216,1.74214,1.74214,16200000.0
2006-02-13 08:01:00,1.74215,1.74215,1.74205,1.74205,78200000.0
2006-02-13 08:02:00,1.7421,1.74213,1.74195,1.74195,41100000.0
2006-02-13 08:03:00,1.74194,1.74204,1.7419,1.7419,44000000.0
2006-02-13 08:04:00,1.74188,1.74203,1.7418,1.74203,70900000.0
2006-02-13 08:05:00,1.74205,1.74205,1.7419,1.74205,49300000.0
2006-02-13 08:06:00,1.74205,1.74221,1.74205,1.74212,16600000.0
2006-02-13 08:07:00,1.74212,1.74224,1.74212,1.7422,49600000.0
2006-02-13 08:08:00,1.7422,1.74225,1.74215,1.74225,63100001.0
2006-02-13 08:09:00,1.74218,1.74225,1.74215,1.74225,50500000.0
2006-02-13 08:10:00,1.7422,1.74233,1.74218,1.74226,102500002.0
2006-02-13 08:11:00,1.74227,1.7423,1.74225,1.7423,63799999.0
2006-02-13 08:12:00,1.7423,1.74235,1.74222,1.74222,109300002.0
2006-02-13 08:13:00,1.74221,1.74228,1.7422,1.7422,110000001.0
2006-02-13 08:14:00,1.74229,1.74229,1.74226,1.74226,11200000.0
2006-02-13 08:15:00,1.74233,1.74233,1.74221,1.74225,40899999.0
2006-02-13 08:16:00,1.74225,1.74236,1.74218,1.74236,65800000.0
2006-02-13 08:17:00,1.74249,1.7429,1.74249,1.7429,38400000.0
2006-02-13 08:18:00,1.743,1.74305,1.74295,1.74295,17000000.0
2006-02-13 08:19:00,1.74305,1.74316,1.74305,1.74316,97599998.0
2006-02-13 08:20:00,1.74313,1.7432,1.74294,1.7432,49300000.0
2006-02-13 08:21:00,1.7431,1.74315,1.74308,1.74308,51300000.0
2006-02-13 08:22:00,1.74315,1.74315,1.74315,1.74315,22400000.0
2006-02-13 08:23:00,1.74311,1.74311,1.74309,1.74309,29000000.0
2006-02-13 08:24:00,1.74305,1.7432,1.74301,1.74317,53400001.0
2006-02-13 08:25:00,1.74307,1.74314,1.74306,1.74308,56300001.0
2006-02-13 08:26:00,1.74302,1.74305,1.74295,1.743,108399998.0
2006-02-13 08:27:00,1.74293,1.74293,1.74278,1.74279,17600000.0
2006-02-13 08:28:00,1.7427,1.74312,1.7427,1.74292,103799997.0
2006-02-13 08:29:00,1.74285,1.74293,1.74269,1.74278,47900000.0
2006-02-13 08:30:00,1.7429,1.74312,1.7429,1.74296,36300000.0
2006-02-13 08:31:00,1.74288,1.74298,1.74285,1.74295,37900000.0
2006-02-13 08:32:00,1.74295,1.74295,1.74288,1.7429,47699999.0
2006-02-13 08:33:00,1.7429,1.7429,1.7429,1.7429,26700001.0
2006-02-13 08:34:00,1.74285,1.74295,1.74285,1.7429,51100001.0
2006-02-13 08:35:00,1.74295,1.74298,1.74287,1.7429,68300000.0
2006-02-13 08:36:00,1.74283,1.74298,1.74274,1.74282,69800000.0
2006-02-13 08:37:00,1.74277,1.7428,1.74277,1.7428,30300000.0
2006-02-13 08:38:00,1.74272,1.74283,1.74267,1.74283,48600000.0
2006-02-13 08:39:00,1.7428,1.74285,1.7427,1.74285,58400000.0
2006-02-13 08:40:00,1.74288,1.74295,1.74281,1.74281,101300001.0
2006-02-13 08:41:00,1.74285,1.74285,1.74275,1.7428,84400000.0
2006-02-13 08:42:00,1.74282,1.74282,1.74263,1.74274,85400002.0
2006-02-13 08:43:00,1.74273,1.74273,1.74256,1.74266,67100000.0
2006-02-13 08:44:00,1.74274,1.74274,1.74273,1.74273,37900000.0
2006-02-13 08:45:00,1.74283,1.74283,1.74262,1.74268,41600000.0
2006-02-13 08:46:00,1.7427,1.74273,1.74268,1.74268,85600003.0
2006-02-13 08:47:00,1.74267,1.74269,1.74227,1.74227,59500000.0
2006-02-13 08:48:00,1.74227,1.74227,1.74184,1.74184,77900000.0
2006-02-13 08:49:00,1.74192,1.74196,1.74187,1.74195,56000000.0
2006-02-13 08:50:00,1.74199,1.74211,1.74196,1.74196,83799999.0
2006-02-13 08:51:00,1.74185,1.74218,1.74185,1.74218,53199998.0
2006-02-13 08:52:00,1.74222,1.74238,1.74219,1.74225,51800001.0
2006-02-13 08:53:00,1.74232,1.74247,1.74232,1.74245,52700000.0
2006-02-13 08:54:00,1.74242,1.74244,1.74233,1.74238,68200001.0
2006-02-13 08:55:00,1.74243,1.74253,1.74243,1.74253,76199999.0
2006-02-13 08:56:00,1.74258,1.74258,1.74252,1.74254,30099999.0
2006-02-13 08:57:00,1.74265,1.74265,1.7426,1.7426,29600000.0
2006-02-13 08:58:00,1.74254,1.74254,1.74236,1.74237,10300000.0
2006-02-13 08:59:00,1.74228,1.74228,1.74207,1.74209,61900001.0
2006-02-13 09:00:00,1.74202,1.74205,1.74179,1.74179,68399998.0
2006-02-13 09:01:00,1.74176,1.74176,1.74164,1.74166,19600000.0
2006-02-13 09:02:00,1.74172,1.74194,1.74172,1.74194,18500000.0
2006-02-13 09:03:00,1.74203,1.74209,1.74198,1.74207,98099998.0
2006-02-13 09:04:00,1.74198,1.742,1.74192,1.74193,98100000.0
2006-02-13 09:05:00,1.74207,1.74213,1.74207,1.74213,23300001.0
2006-02-13 09:06:00,1.74233,1.74255,1.74233,1.74255,28400000.0
2006-02-13 09:07:00,1.74257,1.74257,1.7424,1.74244,72600001.0
2006-02-13 09:08:00,1.74238,1.74238,1.74218,1.74229,84200002.0
2006-02-13 09:09:00,1.74238,1.74243,1.74225,1.74234,75100000.0
2006-02-13 09:10:00,1.74235,1.74242,1.7423,1.74242,46300001.0
2006-02-13 09:11:00,1.74242,1.74244,1.74236,1.74241,30400000.0
2006-02-13 09:12:00,1.74247,1.7425,1.74235,1.74237,59599998.0
2006-02-13 09:13:00,1.74237,1.74239,1.74225,1.74236,34600000.0
2006-02-13 09:14:00,1.74233,1.74244,1.74212,1.74244,41600000.0
2006-02-13 09:15:00,1.74245,1.74258,1.74245,1.74257,47400000.0
2006-02-13 09:16:00,1.74236,1.74245,1.74236,1.74237,40900000.0
2006-02-13 09:17:00,1.74242,1.74252,1.74241,1.74248,99300000.0
2006-02-13 09:18:00,1.7424,1.7424,1.74225,1.74225,29700000.0
2006-02-13 09:19:00,1.7421,1.7421,1.74168,1.74168,44100000.0
2006-02-13 09:20:00,1.74164,1.74174,1.74164,1.74174,9900000.0
2006-02-13 09:21:00,1.74171,1.74171,1.74138,1.74138,18300000.0
2006-02-13 09:22:00,1.74137,1.74152,1.74137,1.74152,59499998.0
2006-02-13 09:23:00,1.7417,1.74201,1.74167,1.74201,64699999.0
2006-02-13 09:24:00,1.74208,1.74226,1.74208,1.74226,36400000.0
2006-02-13 09:25:00,1.74228,1.74276,1.74228,1.7427,91800001.0
2006-02-13 09:26:00,1.74279,1.74285,1.74262,1.74283,22000000.0
2006-02-13 09:27:00,1.7429,1.74295,1.74284,1.74289,73100000.0
2006-02-13 09:28:00,1.7429,1.743,1.74277,1.74277,64800000.0
2006-02-13 09:29:00,1.7428,1.74316,1.74273,1.74316,47800000.0
2006-02-13 09:30:00,1.74322,1.74328,1.74312,1.74312,47200001.0
2006-02-13 09:31:00,1.74323,1.74331,1.74314,1.74318,112099999.0
2006-02-13 09:32:00,1.74312,1.7432,1.74287,1.74294,61099999.0
2006-02-13 09:33:00,1.74314,1.74321,1.74314,1.74321,6400000.0
2006-02-13 09:34:00,1.74338,1.74346,1.74328,1.74332,60250000.0
2006-02-13 09:35:00,1.74327,1.74331,1.74312,1.74319,60700002.0
2006-02-13 09:36:00,1.74307,1.74329,1.74307,1.74316,91100001.0
2006-02-13 09:37:00,1.74312,1.7432,1.74292,1.74304,91499999.0
2006-02-13 09:38:00,1.74295,1.74295,1.74281,1.74281,63900001.0
2006-02-13 09:39:00,1.74257,1.74291,1.74257,1.74267,71100000.0
2006-02-13 09:40:00,1.74252,1.74252,1.74243,1.74243,22100000.0
2006-02-13 09:41:00,1.74239,1.74253,1.74226,1.74245,85400000.0
2006-02-13 09:42:00,1.74245,1.74245,1.7424,1.7424,44100001.0
2006-02-13 09:43:00,1.7423,1.7423,1.74202,1.74202,12200000.0
2006-02-13 09:44:00,1.74195,1.74195,1.74185,1.7419,127599999.0
2006-02-13 09:45:00,1.74187,1.7419,1.74187,1.7419,16500000.0
2006-02-13 09:46:00,1.74197,1.74202,1.74181,1.74189,67600000.0
2006-02-13 09:47:00,1.74199,1.74212,1.74199,1.74207,73499997.0
2006-02-13 09:48:00,1.7422,1.7423,1.7422,1.74221,24600000.0
2006-02-13 09:49:00,1.74227,1.74235,1.74225,1.74228,31400000.0
2006-02-13 09:50:00,1.74225,1.74238,1.74225,1.7423,77400000.0
2006-02-13 09:51:00,1.74231,1.74231,1.74202,1.74202,58499999.0
2006-02-13 09:52:00,1.74192,1.74194,1.74181,1.74188,40299999.0
2006-02-13 09:53:00,1.74188,1.74188,1.74182,1.74182,49600000.0
2006-02-13 09:54:00,1.7418,1.74202,1.74179,1.74202,52200000.0
2006-02-13 09:55:00,1.74202,1.74202,1.74179,1.74202,62500000.0
2006-02-13 09:56:00,1.742,1.74208,1.7419,1.74208,55100000.0
2006-02-13 09:57:00,1.74223,1.74231,1.74221,1.74221,90900001.0
2006-02-13 09:58:00,1.74215,1.74215,1.74192,1.74192,73200000.0
2006-02-13 09:59:00,1.74183,1.74203,1.74183,1.74203,51199999.0
2006-02-13 10:00:00,1.74188,1.74188,1.74148,1.74148,49300000.0
2006-02-13 10:01:00,1.74143,1.74143,1.74104,1.74129,87800001.0
2006-02-13 10:02:00,1.74128,1.74159,1.74121,1.74159,51900000.0
2006-02-13 10:03:00,1.7416,1.7416,1.74144,1.74148,66699999.0
2006-02-13 10:04:00,1.74143,1.74151,1.74134,1.74144,81900001.0
2006-02-13 10:05:00,1.74122,1.74122,1.74082,1.74085,66100001.0
2006-02-13 10:06:00,1.74075,1.74075,1.74006,1.74006,35200000.0
2006-02-13 10:07:00,1.74005,1.74033,1.73984,1.74033,28000000.0
2006-02-13 10:08:00,1.74047,1.74075,1.74047,1.74072,51200001.0
2006-02-13 10:09:00,1.74068,1.74068,1.74036,1.7404,33700001.0
2006-02-13 10:10:00,1.74048,1.74086,1.74048,1.74086,74500000.0
2006-02-13 10:11:00,1.7408,1.7408,1.74066,1.7407,49900000.0
2006-02-13 10:12:00,1.74077,1.74096,1.74077,1.74086,62099999.0
2006-02-13 10:13:00,1.74087,1.74107,1.74087,1.74106,73300000.0
2006-02-13 10:14:00,1.74098,1.74107,1.74098,1.74098,35700000.0
2006-02-13 10:15:00,1.74096,1.74096,1.74081,1.74082,83599999.0
2006-02-13 10:16:00,1.74082,1.74098,1.74082,1.74092,55999999.0
2006-02-13 10:17:00,1.74078,1.74078,1.74044,1.74044,31600001.0
2006-02-13 10:18:00,1.7405,1.74063,1.7405,1.74063,29800000.0
2006-02-13 10:19:00,1.74058,1.74065,1.74057,1.74065,53500000.0
2006-02-13 10:20:00,1.74058,1.74071,1.74057,1.74059,75899999.0
2006-02-13 10:21:00,1.74059,1.74059,1.74048,1.7405,97400000.0
2006-02-13 10:22:00,1.7405,1.74058,1.7405,1.74058,25499999.0
2006-02-13 10:23:00,1.74065,1.74089,1.74065,1.74086,75099999.0
2006-02-13 10:24:00,1.741,1.74121,1.741,1.74121,27200000.0
2006-02-13 10:25:00,1.74132,1.74154,1.74132,1.74146,68700000.0
2006-02-13 10:26:00,1.7415,1.74155,1.74139,1.74151,102200000.0
2006-02-13 10:27:00,1.7416,1.7416,1.74125,1.74125,43099999.0
2006-02-13 10:28:00,1.74122,1.74122,1.74103,1.7412,75400000.0
2006-02-13 10:29:00,1.74123,1.74142,1.74123,1.74133,35000000.0
2006-02-13 10:30:00,1.74133,1.74137,1.74126,1.74133,40800001.0
2006-02-13 10:31:00,1.74129,1.74134,1.74128,1.74128,36300000.0
2006-02-13 10:32:00,1.74119,1.7412,1.74113,1.74113,32900000.0
2006-02-13 10:33:00,1.741,1.74113,1.74077,1.74096,107200002.0
2006-02-13 10:34:00,1.74093,1.74103,1.74093,1.74103,14800000.0
2006-02-13 10:35:00,1.74103,1.74103,1.74092,1.74092,59400001.0
2006-02-13 10:36:00,1.74095,1.74105,1.74092,1.74092,79299999.0
2006-02-13 10:37:00,1.74097,1.74111,1.74087,1.74096,65100000.0
2006-02-13 10:38:00,1.7409,1.7409,1.74055,1.74065,85500002.0
2006-02-13 10:39:00,1.74061,1.7407,1.74057,1.74062,73800000.0
2006-02-13 10:40:00,1.74072,1.741,1.74072,1.741,63100001.0
2006-02-13 10:41:00,1.74101,1.74119,1.74101,1.74114,51799999.0
2006-02-13 10:42:00,1.74125,1.7414,1.74125,1.74137,53700000.0
2006-02-13 10:43:00,1.7415,1.74182,1.7415,1.74175,71500000.0
2006-02-13 10:44:00,1.74167,1.74167,1.74142,1.74148,35300000.0
2006-02-13 10:45:00,1.74142,1.74142,1.74114,1.74114,25500000.0
2006-02-13 10:46:00,1.74101,1.74118,1.74101,1.74112,82699998.0
2006-02-13 10:47:00,1.74108,1.74108,1.74082,1.74082,56800000.0
2006-02-13 10:48:00,1.74068,1.74068,1.74049,1.74058,51000001.0
2006-02-13 10:49:00,1.74055,1.74075,1.74029,1.74037,51070000.0
2006-02-13 10:50:00,1.74038,1.74063,1.74038,1.74063,79600001.0
2006-02-13 10:51:00,1.74073,1.74073,1.74052,1.74052,41800001.0
2006-02-13 10:52:00,1.74065,1.74065,1.74039,1.74042,52799999.0
2006-02-13 10:53:00,1.74028,1.74028,1.74002,1.74004,24800000.0
2006-02-13 10:54:00,1.74007,1.74007,1.73929,1.73935,40600000.0
2006-02-13 10:55:00,1.73942,1.73972,1.73937,1.73947,34600000.0
2006-02-13 10:56:00,1.73936,1.7396,1.73907,1.7396,69600001.0
2006-02-13 10:57:00,1.73988,1.74045,1.73988,1.74045,83999999.0
2006-02-13 10:58:00,1.74041,1.74041,1.74011,1.74013,105100000.0
2006-02-13 10:59:00,1.74001,1.74001,1.73953,1.73958,128500000.0
2006-02-13 11:00:00,1.73945,1.73945,1.73913,1.73929,122300000.0
2006-02-13 11:01:00,1.73932,1.7394,1.73915,1.73915,82999999.0
2006-02-13 11:02:00,1.73915,1.73946,1.73915,1.73936,50999999.0
2006-02-13 11:03:00,1.73944,1.73945,1.73935,1.73935,44400000.0
2006-02-13 11:04:00,1.73926,1.73948,1.73926,1.73948,69400001.0
2006-02-13 11:05:00,1.73948,1.73948,1.73924,1.73945,54300000.0
2006-02-13 11:06:00,1.73953,1.73953,1.73942,1.73943,68900000.0
2006-02-13 11:07:00,1.73948,1.73948,1.73937,1.73942,82100000.0
2006-02-13 11:08:00,1.73942,1.73942,1.73921,1.73921,57900001.0
2006-02-13 11:09:00,1.73925,1.73936,1.73914,1.73915,58300002.0
2006-02-13 11:10:00,1.73899,1.73902,1.73889,1.73902,78800000.0
2006-02-13 11:11:00,1.739,1.739,1.73873,1.73873,67200000.0
2006-02-13 11:12:00,1.73865,1.73865,1.7385,1.73854,36600000.0
2006-02-13 11:13:00,1.73865,1.739,1.73865,1.739,52300000.0
2006-02-13 11:14:00,1.73895,1.73895,1.73881,1.73885,37600001.0
2006-02-13 11:15:00,1.7389,1.73894,1.73888,1.73889,91199999.0
2006-02-13 11:16:00,1.73888,1.73898,1.73885,1.73898,48800000.0
2006-02-13 11:17:00,1.73918,1.73946,1.73915,1.73945,121799997.0
2006-02-13 11:18:00,1.73952,1.73979,1.73942,1.73979,113399999.0
2006-02-13 11:19:00,1.73986,1.74009,1.73977,1.73977,83799998.0
2006-02-13 11:20:00,1.7398,1.73982,1.73958,1.7396,90200002.0
2006-02-13 11:21:00,1.73963,1.73963,1.73946,1.73946,64400001.0
2006-02-13 11:22:00,1.7394,1.7394,1.73902,1.73902,83070001.0
2006-02-13 11:23:00,1.73902,1.73905,1.7388,1.7388,60600000.0
2006-02-13 11:24:00,1.73869,1.73869,1.73855,1.73867,63499999.0
2006-02-13 11:25:00,1.7381,1.7381,1.73699,1.73724,49700000.0
2006-02-13 11:26:00,1.73735,1.73745,1.73723,1.73726,93800002.0
2006-02-13 11:27:00,1.7373,1.7374,1.73726,1.73736,28200000.0
2006-02-13 11:28:00,1.73752,1.73766,1.73751,1.73751,54700000.0
2006-02-13 11:29:00,1.7375,1.7379,1.73745,1.7379,87300001.0
2006-02-13 11:30:00,1.73797,1.73874,1.73797,1.73856,100000001.0
2006-02-13 11:31:00,1.73848,1.73848,1.73814,1.73822,124999999.0
2006-02-13 11:32:00,1.73821,1.73838,1.73821,1.73838,78300000.0
2006-02-13 11:33:00,1.73823,1.73823,1.73805,1.73822,53099999.0
2006-02-13 11:34:00,1.7383,1.73839,1.73825,1.73833,40500000.0
2006-02-13 11:35:00,1.7384,1.73886,1.7384,1.73883,104399999.0
2006-02-13 11:36:00,1.73885,1.73903,1.73883,1.73903,44800000.0
2006-02-13 11:37:00,1.73903,1.73935,1.73897,1.7393,69000000.0
2006-02-13 11:38:00,1.73925,1.73925,1.739,1.73901,55500000.0
2006-02-13 11:39:00,1.73888,1.73888,1.73858,1.73859,30700000.0
2006-02-13 11:40:00,1.73844,1.73844,1.73798,1.7381,43100000.0
2006-02-13 11:41:00,1.7381,1.73821,1.7381,1.73812,28700000.0
2006-02-13 11:42:00,1.73811,1.73821,1.73801,1.73818,142099998.0
2006-02-13 11:43:00,1.73817,1.73819,1.73804,1.73805,73600000.0
2006-02-13 11:44:00,1.73812,1.73821,1.7381,1.73816,67099999.0
2006-02-13 11:45:00,1.73817,1.73822,1.73812,1.73812,41400001.0
2006-02-13 11:46:00,1.73817,1.7383,1.73816,1.73828,104400001.0
2006-02-13 11:47:00,1.73833,1.73841,1.73826,1.7383,116100001.0
2006-02-13 11:48:00,1.73831,1.73852,1.7383,1.73852,94499998.0
2006-02-13 11:49:00,1.73848,1.73865,1.73848,1.73865,49700000.0
2006-02-13 11:50:00,1.73871,1.7388,1.7387,1.73877,77499999.0
2006-02-13 11:51:00,1.73869,1.73872,1.7386,1.73872,27100000.0
2006-02-13 11:52:00,1.73877,1.7388,1.73867,1.7387,57600000.0
2006-02-13 11:53:00,1.73864,1.73876,1.7386,1.7386,61800000.0
2006-02-13 11:54:00,1.73848,1.73848,1.73828,1.73828,77700000.0
2006-02-13 11:55:00,1.73836,1.73845,1.73831,1.73845,72799999.0
2006-02-13 11:56:00,1.73854,1.7386,1.73853,1.73853,66100001.0
2006-02-13 11:57:00,1.73852,1.73856,1.73848,1.73856,85100000.0
2006-02-13 11:58:00,1.73849,1.73852,1.73843,1.73849,88900002.0
2006-02-13 11:59:00,1.73843,1.7385,1.73827,1.7383,114200002.0
2006-02-13 12:00:00,1.73829,1.73868,1.73829,1.73866,60600000.0
2006-02-13 12:01:00,1.73865,1.7387,1.73855,1.73855,54900001.0
2006-02-13 12:02:00,1.73857,1.73878,1.73857,1.73869,80399999.0
2006-02-13 12:03:00,1.73875,1.73875,1.7387,1.7387,38000000.0
2006-02-13 12:04:00,1.7387,1.73885,1.7387,1.73875,57400000.0
2006-02-13 12:05:00,1.73881,1.73883,1.73868,1.73883,59000001.0
2006-02-13 12:06:00,1.73882,1.73893,1.73882,1.73883,66799999.0
2006-02-13 12:07:00,1.73889,1.73899,1.73889,1.73896,48400000.0
2006-02-13 12:08:00,1.7389,1.73891,1.73889,1.73889,40100000.0
2006-02-13 12:09:00,1.73887,1.7389,1.73882,1.73888,39600000.0
2006-02-13 12:10:00,1.73888,1.73903,1.73888,1.73903,51500000.0
2006-02-13 12:11:00,1.73903,1.73911,1.73894,1.73894,65500000.0
2006-02-13 12:12:00,1.73895,1.73908,1.73895,1.739,26200000.0
2006-02-13 12:13:00,1.73897,1.73898,1.7389,1.73892,41299999.0
2006-02-13 12:14:00,1.7389,1.7389,1.73877,1.73885,32600000.0
2006-02-13 12:15:00,1.73898,1.73903,1.73888,1.73888,29500000.0
2006-02-13 12:16:00,1.73893,1.73895,1.73885,1.73895,30800000.0
2006-02-13 12:17:00,1.73892,1.73892,1.73866,1.73872,62299999.0
2006-02-13 12:18:00,1.73874,1.73878,1.73829,1.73829,102300002.0
2006-02-13 12:19:00,1.7383,1.73841,1.73819,1.73819,46000000.0
2006-02-13 12:20:00,1.73828,1.73842,1.73827,1.73842,81600000.0
2006-02-13 12:21:00,1.73838,1.73847,1.73829,1.73838,70300000.0
2006-02-13 12:22:00,1.73837,1.73846,1.73837,1.73839,55600000.0
2006-02-13 12:23:00,1.73838,1.73844,1.73838,1.7384,38700001.0
2006-02-13 12:24:00,1.73838,1.73842,1.73832,1.73838,26000000.0
2006-02-13 12:25:00,1.73842,1.73848,1.73833,1.73838,96299998.0
2006-02-13 12:26:00,1.73841,1.73841,1.73826,1.7383,84699997.0
2006-02-13 12:27:00,1.73826,1.73829,1.73826,1.73829,43200001.0
2006-02-13 12:28:00,1.73828,1.73833,1.73813,1.73813,85200001.0
2006-02-13 12:29:00,1.73819,1.7383,1.73817,1.73828,90200000.0
2006-02-13 12:30:00,1.73831,1.73831,1.73809,1.73813,76600000.0
2006-02-13 12:31:00,1.7381,1.73822,1.73809,1.73822,88399999.0
2006-02-13 12:32:00,1.73817,1.73817,1.73789,1.738,55600000.0
2006-02-13 12:33:00,1.73807,1.73813,1.738,1.73813,34600001.0
2006-02-13 12:34:00,1.73807,1.73814,1.73798,1.73798,34050000.0
2006-02-13 12:35:00,1.738,1.73805,1.738,1.73805,44770000.0
2006-02-13 12:36:00,1.73807,1.73813,1.73798,1.73813,97800000.0
2006-02-13 12:37:00,1.73806,1.73819,1.73806,1.73815,58900001.0
2006-02-13 12:38:00,1.73812,1.73823,1.73807,1.73823,41000000.0
2006-02-13 12:39:00,1.73825,1.73832,1.73816,1.73832,61600001.0
2006-02-13 12:40:00,1.7383,1.7383,1.7382,1.73825,84900000.0
2006-02-13 12:41:00,1.73815,1.73832,1.73815,1.73832,34500000.0
2006-02-13 12:42:00,1.73833,1.73833,1.73822,1.73822,61600000.0
2006-02-13 12:43:00,1.7382,1.73825,1.73815,1.73825,104900003.0
2006-02-13 12:44:00,1.73824,1.73836,1.73824,1.73836,32100000.0
2006-02-13 12:45:00,1.73845,1.73845,1.73835,1.7384,79100001.0
2006-02-13 12:46:00,1.73847,1.73847,1.73832,1.73844,66600001.0
2006-02-13 12:47:00,1.73843,1.73845,1.73835,1.7384,66100001.0
2006-02-13 12:48:00,1.73847,1.73858,1.73839,1.73839,80100001.0
2006-02-13 12:49:00,1.73842,1.73851,1.73841,1.73851,23200000.0
2006-02-13 12:50:00,1.73853,1.73853,1.73845,1.73849,45500000.0
2006-02-13 12:51:00,1.73837,1.73845,1.73835,1.73845,109400002.0
2006-02-13 12:52:00,1.73836,1.73843,1.73833,1.73833,64200001.0
2006-02-13 12:53:00,1.73833,1.73849,1.73832,1.73847,83299999.0
2006-02-13 12:54:00,1.73846,1.73854,1.73834,1.73843,84700000.0
2006-02-13 12:55:00,1.73837,1.7384,1.73822,1.73828,66500000.0
2006-02-13 12:56:00,1.73823,1.73842,1.73822,1.73842,23700000.0
2006-02-13 12:57:00,1.73863,1.7388,1.73863,1.7388,6800000.0
2006-02-13 12:58:00,1.73879,1.73938,1.73876,1.73938,66400002.0
2006-02-13 12:59:00,1.73933,1.73995,1.73911,1.73995,46800000.0
2006-02-13 13:00:00,1.74005,1.74016,1.73967,1.73969,79700000.0
2006-02-13 13:01:00,1.73941,1.73941,1.73837,1.73837,47270000.0
2006-02-13 13:02:00,1.73818,1.73844,1.73816,1.73829,87600002.0
2006-02-13 13:03:00,1.73834,1.73842,1.73834,1.7384,63700000.0
2006-02-13 13:04:00,1.73837,1.7384,1.73831,1.7384,76100000.0
2006-02-13 13:05:00,1.73843,1.73863,1.73843,1.73856,57900000.0
2006-02-13 13:06:00,1.73861,1.73861,1.73836,1.73837,102400002.0
2006-02-13 13:07:00,1.73842,1.73842,1.73821,1.73821,68600000.0
2006-02-13 13:08:00,1.7383,1.73868,1.7383,1.73868,27800000.0
2006-02-13 13:09:00,1.73858,1.73861,1.73843,1.73843,58999999.0
2006-02-13 13:10:00,1.73842,1.73846,1.73835,1.73835,57800000.0
2006-02-13 13:11:00,1.7383,1.73835,1.7383,1.73835,39000000.0
2006-02-13 13:12:00,1.73838,1.73853,1.73829,1.73853,53799999.0
2006-02-13 13:13:00,1.73836,1.73863,1.73836,1.73853,62300001.0
2006-02-13 13:14:00,1.73853,1.7387,1.73853,1.73856,88899998.0
2006-02-13 13:15:00,1.7386,1.73869,1.73858,1.7386,74300001.0
2006-02-13 13:16:00,1.73854,1.73856,1.73845,1.73846,51500000.0
2006-02-13 13:17:00,1.73843,1.73843,1.73832,1.73834,52700000.0
2006-02-13 13:18:00,1.73835,1.73835,1.7382,1.7382,75300001.0
2006-02-13 13:19:00,1.73831,1.73842,1.73831,1.7384,80600000.0
2006-02-13 13:20:00,1.7384,1.73857,1.7384,1.73857,78800001.0
2006-02-13 13:21:00,1.73862,1.73876,1.73855,1.73867,61200001.0
2006-02-13 13:22:00,1.73872,1.7388,1.73867,1.73867,41800000.0
2006-02-13 13:23:00,1.7387,1.73875,1.7387,1.73872,53600000.0
2006-02-13 13:24:00,1.7387,1.73888,1.7387,1.7388,25200000.0
2006-02-13 13:25:00,1.73885,1.73901,1.73885,1.73901,29300000.0
2006-02-13 13:26:00,1.73907,1.73923,1.73906,1.73913,64900001.0
2006-02-13 13:27:00,1.73925,1.73967,1.73925,1.73965,66600000.0
2006-02-13 13:28:00,1.73953,1.73953,1.7392,1.7392,16200000.0
2006-02-13 13:29:00,1.73918,1.7392,1.73903,1.73903,51600000.0
2006-02-13 13:30:00,1.73895,1.73904,1.73893,1.73893,97200002.0
2006-02-13 13:31:00,1.73892,1.73892,1.73881,1.73881,42900000.0
2006-02-13 13:32:00,1.73865,1.73865,1.73863,1.73863,28599999.0
2006-02-13 13:33:00,1.73861,1.73861,1.73833,1.73846,73900001.0
2006-02-13 13:34:00,1.73847,1.73855,1.73842,1.7385,65400000.0
2006-02-13 13:35:00,1.7385,1.7385,1.7385,1.7385,22100000.0
2006-02-13 13:36:00,1.73854,1.73854,1.73841,1.73854,119200002.0
2006-02-13 13:37:00,1.73869,1.73874,1.73862,1.73862,49800000.0
2006-02-13 13:38:00,1.73873,1.73889,1.73873,1.73878,78600000.0
2006-02-13 13:39:00,1.73883,1.73891,1.73881,1.73881,60700001.0
2006-02-13 13:40:00,1.73885,1.73885,1.73867,1.73867,113800001.0
2006-02-13 13:41:00,1.73866,1.73869,1.7386,1.73865,116600002.0
2006-02-13 13:42:00,1.73864,1.73874,1.7386,1.73873,98600000.0
2006-02-13 13:43:00,1.73874,1.73879,1.73864,1.7387,156900001.0
2006-02-13 13:44:00,1.73871,1.73883,1.73867,1.73883,57700000.0
2006-02-13 13:45:00,1.73887,1.73936,1.73887,1.73936,31799999.0
2006-02-13 13:46:00,1.73947,1.73959,1.73947,1.73947,44600000.0
2006-02-13 13:47:00,1.73952,1.7396,1.73945,1.73945,51500000.0
2006-02-13 13:48:00,1.73952,1.73997,1.73952,1.73993,111999998.0
2006-02-13 13:49:00,1.74,1.74025,1.74,1.74025,49000000.0
2006-02-13 13:50:00,1.74027,1.74027,1.74,1.74,48199999.0
2006-02-13 13:51:00,1.73972,1.73972,1.73936,1.73938,64200001.0
2006-02-13 13:52:00,1.73948,1.7396,1.73948,1.73951,54800000.0
2006-02-13 13:53:00,1.73943,1.73948,1.73943,1.73948,37500000.0
2006-02-13 13:54:00,1.73942,1.73945,1.73939,1.7394,31899999.0
2006-02-13 13:55:00,1.73925,1.73925,1.7389,1.7389,67400001.0
2006-02-13 13:56:00,1.739,1.73926,1.739,1.73926,53200000.0
2006-02-13 13:57:00,1.73927,1.73927,1.73908,1.73909,33000000.0
2006-02-13 13:58:00,1.73912,1.73931,1.73912,1.73931,19600000.0
2006-02-13 13:59:00,1.73942,1.73949,1.73927,1.73927,53900000.0
2006-02-13 14:00:00,1.73923,1.73943,1.7391,1.7391,113800000.0
2006-02-13 14:01:00,1.73909,1.73923,1.73903,1.73915,77299999.0
2006-02-13 14:02:00,1.73917,1.73937,1.73917,1.73924,86399998.0
2006-02-13 14:03:00,1.73924,1.73929,1.73908,1.73919,104800000.0
2006-02-13 14:04:00,1.73927,1.73949,1.73927,1.73945,27900000.0
2006-02-13 14:05:00,1.73935,1.73935,1.73918,1.73918,12200000.0
2006-02-13 14:06:00,1.73912,1.73919,1.73912,1.73912,11000000.0
2006-02-13 14:07:00,1.73911,1.73922,1.73911,1.73918,82900000.0
2006-02-13 14:08:00,1.73922,1.73922,1.73907,1.73908,30200000.0
2006-02-13 14:09:00,1.73919,1.73919,1.73916,1.73916,18300000.0
2006-02-13 14:10:00,1.73923,1.73928,1.73914,1.7392,60700000.0
2006-02-13 14:11:00,1.73917,1.73921,1.7387,1.7387,70850001.0
2006-02-13 14:12:00,1.73855,1.73865,1.73855,1.7386,22900000.0
2006-02-13 14:13:00,1.73863,1.73863,1.73846,1.73858,75300001.0
2006-02-13 14:14:00,1.73862,1.73879,1.73858,1.73858,93300000.0
2006-02-13 14:15:00,1.73848,1.73848,1.73839,1.73842,33400001.0
2006-02-13 14:16:00,1.73843,1.7385,1.73833,1.73833,52900000.0
2006-02-13 14:17:00,1.73827,1.7383,1.73776,1.73776,53299999.0
2006-02-13 14:18:00,1.73774,1.73801,1.73774,1.73801,55200000.0
2006-02-13 14:19:00,1.73811,1.73826,1.73811,1.7382,97700000.0
2006-02-13 14:20:00,1.73818,1.73831,1.73818,1.73827,42100000.0
2006-02-13 14:21:00,1.73828,1.73862,1.73828,1.73853,53700000.0
2006-02-13 14:22:00,1.73864,1.73879,1.73864,1.73876,30500000.0
2006-02-13 14:23:00,1.73878,1.73879,1.73876,1.73876,7900000.0
2006-02-13 14:24:00,1.7387,1.73875,1.73862,1.73865,78300001.0
2006-02-13 14:25:00,1.73869,1.73883,1.73867,1.73883,90099998.0
2006-02-13 14:26:00,1.73895,1.73897,1.73886,1.73897,72999999.0
2006-02-13 14:27:00,1.73898,1.73902,1.73892,1.73902,29900000.0
2006-02-13 14:28:00,1.73899,1.73913,1.73899,1.73912,32700000.0
2006-02-13 14:29:00,1.7391,1.7391,1.73881,1.73881,90799998.0
2006-02-13 14:30:00,1.73887,1.73891,1.73851,1.73855,48200000.0
2006-02-13 14:31:00,1.73859,1.7388,1.73859,1.73877,43100000.0
2006-02-13 14:32:00,1.73862,1.73862,1.73853,1.73853,18100000.0
2006-02-13 14:33:00,1.73854,1.73871,1.73852,1.73861,73600000.0
2006-02-13 14:34:00,1.73858,1.73874,1.73858,1.73869,118800003.0
2006-02-13 14:35:00,1.73867,1.73871,1.73867,1.73867,53700000.0
2006-02-13 14:36:00,1.73871,1.73871,1.73847,1.73847,28700000.0
2006-02-13 14:37:00,1.73849,1.73869,1.73849,1.7386,130399998.0
2006-02-13 14:38:00,1.73867,1.73869,1.73858,1.7386,69799999.0
2006-02-13 14:39:00,1.73867,1.73873,1.73862,1.73868,42600001.0
2006-02-13 14:40:00,1.73872,1.73885,1.73872,1.73885,44100000.0
2006-02-13 14:41:00,1.73887,1.73887,1.73881,1.73881,23300000.0
2006-02-13 14:42:00,1.73886,1.73909,1.73886,1.73904,60400000.0
2006-02-13 14:43:00,1.73917,1.7392,1.73915,1.7392,3100000.0
2006-02-13 14:44:00,1.73932,1.7396,1.73932,1.7396,42000000.0
2006-02-13 14:45:00,1.73962,1.73968,1.73953,1.73953,50600000.0
2006-02-13 14:46:00,1.73951,1.73954,1.73931,1.73943,35200000.0
2006-02-13 14:47:00,1.73946,1.73946,1.73931,1.73935,100600000.0
2006-02-13 14:48:00,1.73938,1.73956,1.73936,1.73956,51500000.0
2006-02-13 14:49:00,1.73969,1.73975,1.73965,1.73965,54900000.0
2006-02-13 14:50:00,1.7397,1.73971,1.73957,1.73961,77600000.0
2006-02-13 14:51:00,1.73965,1.73979,1.73965,1.73972,79700001.0
2006-02-13 14:52:00,1.73965,1.73978,1.73965,1.73972,46299999.0
2006-02-13 14:53:00,1.73971,1.73971,1.7396,1.7396,51800000.0
2006-02-13 14:54:00,1.73958,1.73964,1.73953,1.73953,53200001.0
2006-02-13 14:55:00,1.7395,1.73958,1.7395,1.73958,68599999.0
2006-02-13 14:56:00,1.7396,1.73967,1.7396,1.7396,72800002.0
2006-02-13 14:57:00,1.73958,1.73972,1.73955,1.73955,76499999.0
2006-02-13 14:58:00,1.73954,1.73954,1.7392,1.7392,52699998.0
2006-02-13 14:59:00,1.73896,1.73896,1.73872,1.73878,83000001.0
2006-02-13 15:00:00,1.73882,1.73901,1.73882,1.73901,45099999.0
2006-02-13 15:01:00,1.73892,1.73901,1.73884,1.73884,109299998.0
2006-02-13 15:02:00,1.73881,1.73916,1.73875,1.73916,46750000.0
2006-02-13 15:03:00,1.73935,1.73946,1.73913,1.73924,71799999.0
2006-02-13 15:04:00,1.73918,1.73944,1.73914,1.73944,47200000.0
2006-02-13 15:05:00,1.73949,1.73982,1.73949,1.73965,17000000.0
2006-02-13 15:06:00,1.73962,1.73991,1.73962,1.73991,77800001.0
2006-02-13 15:07:00,1.73995,1.73995,1.73985,1.73995,36500000.0
2006-02-13 15:08:00,1.73998,1.73998,1.73986,1.73998,11600000.0
2006-02-13 15:09:00,1.74001,1.74001,1.73967,1.7397,84000000.0
2006-02-13 15:10:00,1.73953,1.73953,1.73947,1.73947,500000.0
2006-02-13 15:11:00,1.73937,1.73939,1.73925,1.73925,43800000.0
2006-02-13 15:12:00,1.73914,1.73914,1.73911,1.73911,22300000.0
2006-02-13 15:13:00,1.739,1.739,1.73865,1.73874,75200000.0
2006-02-13 15:14:00,1.73867,1.73867,1.73849,1.7386,39900001.0
2006-02-13 15:15:00,1.73863,1.73902,1.73863,1.73902,86799998.0
2006-02-13 15:16:00,1.7391,1.73912,1.73898,1.73898,67399999.0
2006-02-13 15:17:00,1.73888,1.73901,1.73885,1.73901,54400001.0
2006-02-13 15:18:00,1.73908,1.73918,1.73891,1.73918,119899999.0
2006-02-13 15:19:00,1.73924,1.73942,1.73924,1.73941,110900001.0
2006-02-13 15:20:00,1.73949,1.73953,1.73938,1.73938,47800000.0
2006-02-13 15:21:00,1.73931,1.73931,1.73907,1.73907,29600000.0
2006-02-13 15:22:00,1.73895,1.73904,1.73876,1.73876,47999999.0
2006-02-13 15:23:00,1.73871,1.73871,1.73853,1.73853,108700000.0
2006-02-13 15:24:00,1.73847,1.73847,1.73789,1.73789,110570001.0
2006-02-13 15:25:00,1.73765,1.73765,1.7363,1.73691,67800000.0
2006-02-13 15:26:00,1.73733,1.73829,1.73733,1.73825,55599999.0
2006-02-13 15:27:00,1.73853,1.73897,1.73853,1.73874,49100000.0
2006-02-13 15:28:00,1.73854,1.73861,1.73839,1.7385,85300001.0
2006-02-13 15:29:00,1.73854,1.73863,1.73849,1.7385,52500000.0
2006-02-13 15:30:00,1.73852,1.73877,1.73852,1.73869,43900000.0
2006-02-13 15:31:00,1.73872,1.73872,1.73854,1.73864,81999999.0
2006-02-13 15:32:00,1.73852,1.73859,1.7383,1.7383,94850001.0
2006-02-13 15:33:00,1.73829,1.73839,1.73824,1.73832,49400000.0
2006-02-13 15:34:00,1.73848,1.73864,1.73848,1.7386,85700001.0
2006-02-13 15:35:00,1.7387,1.73882,1.73866,1.73882,64299999.0
2006-02-13 15:36:00,1.7388,1.73908,1.7388,1.73908,49700000.0
2006-02-13 15:37:00,1.73924,1.73924,1.7391,1.7391,50600001.0
2006-02-13 15:38:00,1.73903,1.73919,1.73895,1.73919,61300000.0
2006-02-13 15:39:00,1.73927,1.73942,1.73927,1.73938,60800000.0
2006-02-13 15:40:00,1.73939,1.73939,1.73926,1.7393,59500000.0
2006-02-13 15:41:00,1.73937,1.73967,1.73937,1.73967,17000000.0
2006-02-13 15:42:00,1.73975,1.73982,1.73954,1.73969,93900000.0
2006-02-13 15:43:00,1.73964,1.73968,1.73964,1.73965,36100001.0
2006-02-13 15:44:00,1.73962,1.73965,1.73953,1.73959,55999999.0
2006-02-13 15:45:00,1.73955,1.73961,1.73949,1.7395,51600000.0
2006-02-13 15:46:00,1.73942,1.73942,1.73914,1.73914,98900002.0
2006-02-13 15:47:00,1.73908,1.73925,1.73908,1.73917,64900002.0
2006-02-13 15:48:00,1.73938,1.73943,1.73929,1.73939,69100001.0
2006-02-13 15:49:00,1.73939,1.73944,1.73918,1.73925,97100002.0
2006-02-13 15:50:00,1.73917,1.73919,1.73909,1.73909,73100002.0
2006-02-13 15:51:00,1.73912,1.73912,1.739,1.73912,32700000.0
2006-02-13 15:52:00,1.73912,1.73915,1.73905,1.73908,64400000.0
2006-02-13 15:53:00,1.73912,1.73919,1.7391,1.73911,52100000.0
2006-02-13 15:54:00,1.73908,1.73917,1.73908,1.73912,44600000.0
2006-02-13 15:55:00,1.73918,1.73919,1.73907,1.73907,28700000.0
2006-02-13 15:56:00,1.73917,1.73922,1.73909,1.73909,47900000.0
2006-02-13 15:57:00,1.73914,1.73914,1.73902,1.7391,5500000.0
2006-02-13 15:58:00,1.73911,1.7395,1.73911,1.7395,13900000.0
2006-02-13 15:59:00,1.73951,1.73951,1.73923,1.73928,47999999.0
2006-02-13 16:00:00,1.73931,1.73931,1.73916,1.73917,52500000.0
2006-02-13 16:01:00,1.73932,1.73932,1.73914,1.73917,113100001.0
2006-02-13 16:02:00,1.73911,1.73911,1.73904,1.73904,7600000.0
2006-02-13 16:03:00,1.739,1.73906,1.73891,1.73899,110299999.0
2006-02-13 16:04:00,1.73899,1.73904,1.73889,1.73889,99400000.0
2006-02-13 16:05:00,1.73888,1.73888,1.73866,1.73883,79100000.0
2006-02-13 16:06:00,1.73898,1.73914,1.73895,1.73907,42200000.0
2006-02-13 16:07:00,1.73937,1.73951,1.73937,1.73951,21100001.0
2006-02-13 16:08:00,1.73963,1.73987,1.73961,1.73974,96999999.0
2006-02-13 16:09:00,1.73958,1.73958,1.73934,1.73948,73900000.0
2006-02-13 16:10:00,1.73949,1.7397,1.73949,1.73967,68900001.0
2006-02-13 16:11:00,1.7396,1.73968,1.73947,1.73952,68200000.0
2006-02-13 16:12:00,1.73938,1.73953,1.73938,1.73952,53200000.0
2006-02-13 16:13:00,1.73952,1.73955,1.73944,1.73953,115500002.0
2006-02-13 16:14:00,1.73951,1.73954,1.73912,1.73912,44500000.0
2006-02-13 16:15:00,1.73901,1.73907,1.73891,1.73897,62699999.0
2006-02-13 16:16:00,1.73894,1.73915,1.73891,1.7391,80000000.0
2006-02-13 16:17:00,1.73917,1.73919,1.7388,1.7388,71700001.0
2006-02-13 16:18:00,1.73873,1.73884,1.73873,1.73873,102099999.0
2006-02-13 16:19:00,1.73871,1.73876,1.73846,1.73846,43100002.0
2006-02-13 16:20:00,1.73842,1.73844,1.73809,1.73844,118600000.0
2006-02-13 16:21:00,1.73853,1.73881,1.73846,1.73881,26700000.0
2006-02-13 16:22:00,1.73895,1.73905,1.7389,1.73905,73000000.0
2006-02-13 16:23:00,1.73909,1.73936,1.73909,1.73936,52799999.0
2006-02-13 16:24:00,1.73935,1.73937,1.73913,1.7392,89700001.0
2006-02-13 16:25:00,1.73916,1.7393,1.73907,1.7393,95100000.0
2006-02-13 16:26:00,1.73931,1.73936,1.73909,1.73909,72200001.0
2006-02-13 16:27:00,1.73898,1.73909,1.73895,1.73904,57100001.0
2006-02-13 16:28:00,1.73893,1.73895,1.73881,1.73895,49500001.0
2006-02-13 16:29:00,1.73913,1.73917,1.73911,1.73915,90900000.0
2006-02-13 16:30:00,1.73906,1.73936,1.73906,1.73936,33900000.0
2006-02-13 16:31:00,1.73931,1.73931,1.73898,1.73908,76599998.0
2006-02-13 16:32:00,1.73926,1.73973,1.73926,1.73973,18200000.0
2006-02-13 16:33:00,1.73987,1.74009,1.73985,1.73985,21000000.0
2006-02-13 16:34:00,1.73982,1.73984,1.73968,1.73971,56800000.0
2006-02-13 16:35:00,1.73966,1.73981,1.73959,1.73969,59100000.0
2006-02-13 16:36:00,1.73977,1.73977,1.73962,1.73962,29400000.0
2006-02-13 16:37:00,1.73962,1.73975,1.73952,1.73958,62000000.0
2006-02-13 16:38:00,1.73946,1.73956,1.73917,1.73917,26600000.0
2006-02-13 16:39:00,1.73897,1.7391,1.7389,1.73904,95999999.0
2006-02-13 16:40:00,1.73926,1.73953,1.73926,1.73953,22200000.0
2006-02-13 16:41:00,1.73943,1.74019,1.73943,1.74007,101100001.0
2006-02-13 16:42:00,1.74006,1.74013,1.74001,1.74009,69199999.0
2006-02-13 16:43:00,1.74004,1.74008,1.74004,1.74008,6000000.0
2006-02-13 16:44:00,1.74024,1.74029,1.74002,1.74004,62999999.0
2006-02-13 16:45:00,1.74002,1.74026,1.74,1.74019,120800002.0
2006-02-13 16:46:00,1.74026,1.74038,1.74014,1.74014,63600000.0
2006-02-13 16:47:00,1.74013,1.74039,1.74013,1.74036,74800000.0
2006-02-13 16:48:00,1.74038,1.74038,1.74017,1.74025,88899997.0
2006-02-13 16:49:00,1.74026,1.74026,1.74019,1.74019,5300000.0
2006-02-13 16:50:00,1.74027,1.74044,1.74027,1.7404,79399999.0
2006-02-13 16:51:00,1.74035,1.74035,1.74014,1.74025,84300001.0
2006-02-13 16:52:00,1.74023,1.74071,1.74022,1.74071,21000000.0
2006-02-13 16:53:00,1.74077,1.7415,1.74069,1.7415,63600000.0
2006-02-13 16:54:00,1.74154,1.74154,1.7412,1.74132,50200000.0
2006-02-13 16:55:00,1.74137,1.74137,1.74122,1.74122,57200000.0
2006-02-13 16:56:00,1.74113,1.7414,1.74111,1.74129,63099999.0
2006-02-13 16:57:00,1.74133,1.74149,1.74127,1.74139,85970000.0
2006-02-13 16:58:00,1.74127,1.74127,1.74087,1.74087,96600001.0
2006-02-13 16:59:00,1.74069,1.74069,1.74006,1.74041,35900000.0
2006-02-13 17:00:00,1.74045,1.74066,1.74037,1.74037,87400002.0
2006-02-13 17:01:00,1.74044,1.74076,1.74044,1.74076,22700000.0
2006-02-13 17:02:00,1.74092,1.74153,1.74092,1.74153,116300001.0
2006-02-13 17:03:00,1.7415,1.74178,1.7414,1.74143,56199999.0
2006-02-13 17:04:00,1.74119,1.74143,1.74106,1.74143,78400001.0
2006-02-13 17:05:00,1.74151,1.74177,1.74151,1.74172,41300000.0
2006-02-13 17:06:00,1.7419,1.74214,1.7419,1.742,52000000.0
2006-02-13 17:07:00,1.74205,1.74235,1.74201,1.74235,36300000.0
2006-02-13 17:08:00,1.74226,1.74226,1.74209,1.74209,30799999.0
2006-02-13 17:09:00,1.74165,1.74165,1.7414,1.7414,7200000.0
2006-02-13 17:10:00,1.74102,1.74138,1.74096,1.74138,114800003.0
2006-02-13 17:11:00,1.74143,1.74161,1.74143,1.74156,172800003.0
2006-02-13 17:12:00,1.74157,1.74157,1.74078,1.74099,100800000.0
2006-02-13 17:13:00,1.74101,1.74123,1.74097,1.74123,56200001.0
2006-02-13 17:14:00,1.74143,1.74149,1.74143,1.74149,17670000.0
2006-02-13 17:15:00,1.74129,1.74142,1.74113,1.74113,16800000.0
2006-02-13 17:16:00,1.74102,1.74104,1.74088,1.74095,47000000.0
2006-02-13 17:17:00,1.74083,1.74083,1.74057,1.7406,48600000.0
2006-02-13 17:18:00,1.74055,1.74081,1.74055,1.74081,73999999.0
2006-02-13 17:19:00,1.74078,1.74086,1.74071,1.74083,114300000.0
2006-02-13 17:20:00,1.74075,1.74087,1.74075,1.7408,104900001.0
2006-02-13 17:21:00,1.74088,1.74122,1.74088,1.74122,87999999.0
2006-02-13 17:22:00,1.74122,1.74135,1.74114,1.74125,87399999.0
2006-02-13 17:23:00,1.74117,1.74119,1.7411,1.7411,78899999.0
2006-02-13 17:24:00,1.74118,1.74145,1.74118,1.74143,38300000.0
2006-02-13 17:25:00,1.74141,1.7415,1.74125,1.74132,48500000.0
2006-02-13 17:26:00,1.74129,1.74135,1.74123,1.74135,46800000.0
2006-02-13 17:27:00,1.74147,1.7417,1.74147,1.74151,91900000.0
2006-02-13 17:28:00,1.74144,1.74151,1.74132,1.74136,131799997.0
2006-02-13 17:29:00,1.74143,1.74152,1.74143,1.74152,36200000.0
2006-02-13 17:30:00,1.74154,1.74201,1.74154,1.74201,66600000.0
2006-02-13 17:31:00,1.74213,1.74248,1.74208,1.74248,56599998.0
2006-02-13 17:32:00,1.74247,1.74247,1.74218,1.74227,57200001.0
2006-02-13 17:33:00,1.74243,1.74261,1.74243,1.74244,69600002.0
2006-02-13 17:34:00,1.7424,1.74245,1.7423,1.7424,47999999.0
2006-02-13 17:35:00,1.74237,1.74255,1.74233,1.74244,44899999.0
2006-02-13 17:36:00,1.74235,1.74246,1.74228,1.74246,64100000.0
2006-02-13 17:37:00,1.74255,1.74288,1.74255,1.74288,44100000.0
2006-02-13 17:38:00,1.74313,1.74336,1.74311,1.74311,47600000.0
2006-02-13 17:39:00,1.74297,1.74309,1.74274,1.74274,116399999.0
2006-02-13 17:40:00,1.74275,1.74279,1.74246,1.74246,24600000.0
2006-02-13 17:41:00,1.74247,1.74247,1.74214,1.7424,98000000.0
2006-02-13 17:42:00,1.74249,1.74298,1.74249,1.74298,57100000.0
2006-02-13 17:43:00,1.74303,1.74303,1.74277,1.74277,60700000.0
2006-02-13 17:44:00,1.74259,1.74259,1.74247,1.74247,27499999.0
2006-02-13 17:45:00,1.74252,1.74296,1.74252,1.74296,19200000.0
2006-02-13 17:46:00,1.74295,1.74299,1.74285,1.74285,58600000.0
2006-02-13 17:47:00,1.74273,1.74301,1.74268,1.74301,105500000.0
2006-02-13 17:48:00,1.74285,1.74285,1.74253,1.74253,67600000.0
2006-02-13 17:49:00,1.74238,1.74238,1.74223,1.74223,74999999.0
2006-02-13 17:50:00,1.74217,1.74249,1.74217,1.74247,46100001.0
2006-02-13 17:51:00,1.74245,1.74245,1.74207,1.74207,52499999.0
2006-02-13 17:52:00,1.74196,1.74196,1.74172,1.74172,23000000.0
2006-02-13 17:53:00,1.7416,1.7417,1.7415,1.7415,23200000.0
2006-02-13 17:54:00,1.74148,1.74216,1.74148,1.74216,48700000.0
2006-02-13 17:55:00,1.74215,1.74215,1.74193,1.74194,41700000.0
2006-02-13 17:56:00,1.74204,1.74222,1.74204,1.74222,39200000.0
2006-02-13 17:57:00,1.74218,1.74257,1.74218,1.74251,64700001.0
2006-02-13 17:58:00,1.74252,1.74268,1.74252,1.74259,120799998.0
2006-02-13 17:59:00,1.7427,1.7427,1.74245,1.74245,88499999.0
2006-02-13 18:00:00,1.74257,1.7427,1.74236,1.74236,52400002.0
2006-02-13 18:01:00,1.74227,1.74249,1.74205,1.74249,874999999.0
2006-02-13 18:02:00,1.74264,1.7433,1.74264,1.7432,1091800000.0
2006-02-13 18:03:00,1.74325,1.74339,1.7429,1.7429,1195200000.0
2006-02-13 18:04:00,1.74292,1.74311,1.74291,1.74307,874500002.0
2006-02-13 18:05:00,1.74307,1.74326,1.74307,1.74312,954400002.0
2006-02-13 18:06:00,1.74309,1.74316,1.74302,1.74314,1083399998.0
2006-02-13 18:07:00,1.74312,1.74312,1.74294,1.74297,1226770001.0
2006-02-13 18:08:00,1.74295,1.74305,1.74286,1.74292,1247949999.0
2006-02-13 18:09:00,1.74294,1.74332,1.74294,1.74332,530049997.0
2006-02-13 18:10:00,1.74336,1.74352,1.74336,1.74345,767199994.0
2006-02-13 18:11:00,1.74339,1.74343,1.74318,1.74318,536199997.0
2006-02-13 18:12:00,1.74318,1.74334,1.74315,1.74326,724800000.0
2006-02-13 18:13:00,1.74326,1.74326,1.74292,1.743,538500006.0
2006-02-13 18:14:00,1.74298,1.74311,1.74296,1.743,701849996.0
2006-02-13 18:15:00,1.74306,1.74323,1.743,1.74315,993900007.0
2006-02-13 18:16:00,1.74315,1.74315,1.743,1.74307,907900003.0
2006-02-13 18:17:00,1.74299,1.74299,1.74272,1.74273,437099998.0
2006-02-13 18:18:00,1.74268,1.74278,1.74257,1.7426,625000000.0
2006-02-13 18:19:00,1.74263,1.74263,1.7423,1.74238,513900003.0
2006-02-13 18:20:00,1.7424,1.7425,1.74236,1.74247,482999998.0
2006-02-13 18:21:00,1.74247,1.74267,1.74241,1.74252,877000002.0
2006-02-13 18:22:00,1.74256,1.74279,1.7425,1.7427,681899993.0
2006-02-13 18:23:00,1.7427,1.74275,1.74261,1.74267,874650007.0
2006-02-13 18:24:00,1.74268,1.74297,1.74268,1.74288,746100000.0
2006-02-13 18:25:00,1.74285,1.74299,1.74279,1.74283,720700000.0
2006-02-13 18:26:00,1.74292,1.74304,1.74278,1.74278,611599996.0
2006-02-13 18:27:00,1.7427,1.7427,1.74229,1.74237,603699999.0
2006-02-13 18:28:00,1.74236,1.74242,1.74226,1.74242,566100002.0
2006-02-13 18:29:00,1.74244,1.74269,1.74244,1.74247,966299998.0
2006-02-13 18:30:00,1.74247,1.74262,1.74243,1.74248,664600003.0
2006-02-13 18:31:00,1.74251,1.74256,1.74243,1.74256,380099999.0
2006-02-13 18:32:00,1.74256,1.74256,1.74241,1.74248,335300000.0
2006-02-13 18:33:00,1.74249,1.74261,1.74242,1.7425,790800001.0
2006-02-13 18:34:00,1.74246,1.74248,1.74225,1.74234,615200001.0
2006-02-13 18:35:00,1.74238,1.74275,1.74238,1.74265,414899998.0
2006-02-13 18:36:00,1.74264,1.74265,1.74256,1.74256,102600000.0
2006-02-13 18:37:00,1.74253,1.74253,1.74244,1.74248,64200000.0
2006-02-13 18:38:00,1.74253,1.74271,1.74242,1.74271,133100000.0
2006-02-13 18:39:00,1.74277,1.74293,1.74265,1.74293,242600001.0
2006-02-13 18:40:00,1.74291,1.74299,1.74277,1.74298,360299998.0
2006-02-13 18:41:00,1.74297,1.74304,1.74276,1.74278,322899999.0
2006-02-13 18:42:00,1.7427,1.74285,1.7427,1.74272,147600001.0
2006-02-13 18:43:00,1.74272,1.74277,1.7427,1.74272,154100003.0
2006-02-13 18:44:00,1.74271,1.74326,1.74271,1.74326,456970002.0
2006-02-13 18:45:00,1.74331,1.74348,1.74331,1.74345,241899998.0
2006-02-13 18:46:00,1.74342,1.74363,1.74342,1.74351,147599999.0
2006-02-13 18:47:00,1.74346,1.74346,1.74317,1.74345,214300000.0
2006-02-13 18:48:00,1.74343,1.74347,1.74327,1.74347,445949994.0
2006-02-13 18:49:00,1.74342,1.74349,1.74342,1.74348,54200000.0
2006-02-13 18:50:00,1.74355,1.74369,1.74348,1.74348,218800000.0
2006-02-13 18:51:00,1.74354,1.7437,1.74351,1.74362,448400001.0
2006-02-13 18:52:00,1.74367,1.74379,1.7436,1.74368,660899999.0
2006-02-13 18:53:00,1.74365,1.74385,1.74365,1.74367,487900001.0
2006-02-13 18:54:00,1.74363,1.74373,1.74352,1.74356,354100001.0
2006-02-13 18:55:00,1.74358,1.7436,1.7435,1.74352,612999997.0
2006-02-13 18:56:00,1.7435,1.74356,1.74339,1.74354,314099995.0
2006-02-13 18:57:00,1.7435,1.74354,1.7434,1.74351,407000002.0
2006-02-13 18:58:00,1.74348,1.74353,1.74331,1.74337,693000003.0
2006-02-13 18:59:00,1.74337,1.74355,1.74336,1.74344,495800001.0
2006-02-13 19:00:00,1.74348,1.74353,1.7434,1.74348,204400000.0
2006-02-13 19:01:00,1.7435,1.74355,1.7435,1.7435,40100000.0
2006-02-13 19:02:00,1.74351,1.74359,1.74347,1.74347,353400000.0
2006-02-13 19:03:00,1.7435,1.74354,1.74339,1.74343,606699998.0
2006-02-13 19:04:00,1.7435,1.74362,1.74345,1.74355,274500002.0
2006-02-13 19:05:00,1.74356,1.74363,1.74347,1.74347,214599999.0
2006-02-13 19:06:00,1.74343,1.74343,1.74314,1.74322,648099998.0
2006-02-13 19:07:00,1.7432,1.74321,1.74307,1.74308,334100001.0
2006-02-13 19:08:00,1.74298,1.74307,1.74291,1.74301,563600002.0
2006-02-13 19:09:00,1.74302,1.7431,1.74298,1.74308,352300003.0
2006-02-13 19:10:00,1.74313,1.74328,1.74307,1.74315,417700000.0
2006-02-13 19:11:00,1.7431,1.74313,1.74292,1.74292,113299998.0
2006-02-13 19:12:00,1.74291,1.74305,1.74291,1.74292,255599999.0
2006-02-13 19:13:00,1.74298,1.74311,1.74295,1.74311,390899999.0
2006-02-13 19:14:00,1.74308,1.74309,1.74296,1.74307,407399998.0
2006-02-13 19:15:00,1.74308,1.74308,1.74284,1.74298,347000000.0
2006-02-13 19:16:00,1.74297,1.74297,1.74284,1.74284,119899999.0
2006-02-13 19:17:00,1.74285,1.7431,1.74285,1.74303,196600000.0
2006-02-13 19:18:00,1.74305,1.74309,1.74286,1.74288,300099999.0
2006-02-13 19:19:00,1.7428,1.74282,1.74255,1.74259,369099999.0
2006-02-13 19:20:00,1.74251,1.74262,1.74249,1.74258,376999999.0
2006-02-13 19:21:00,1.74262,1.74265,1.74257,1.7426,266800000.0
2006-02-13 19:22:00,1.74257,1.74257,1.74242,1.74243,236199998.0
2006-02-13 19:23:00,1.74237,1.74245,1.74232,1.74237,255599999.0
2006-02-13 19:24:00,1.74237,1.74244,1.74237,1.74244,111700000.0
2006-02-13 19:25:00,1.7425,1.74274,1.7425,1.74266,97000001.0
2006-02-13 19:26:00,1.74263,1.74269,1.74254,1.74255,280000002.0
2006-02-13 19:27:00,1.74258,1.74277,1.7424,1.74257,458200000.0
2006-02-13 19:28:00,1.74256,1.74261,1.74243,1.74244,381800003.0
2006-02-13 19:29:00,1.74235,1.74245,1.74235,1.7424,233699998.0
2006-02-13 19:30:00,1.74236,1.74236,1.74214,1.74214,512300003.0
2006-02-13 19:31:00,1.74212,1.74225,1.74209,1.74214,273099998.0
2006-02-13 19:32:00,1.74217,1.74226,1.74214,1.74218,321600002.0
2006-02-13 19:33:00,1.7422,1.74227,1.74218,1.74227,219900001.0
2006-02-13 19:34:00,1.74224,1.74232,1.74219,1.74228,189900000.0
2006-02-13 19:35:00,1.74228,1.74231,1.74217,1.74225,428949998.0
2006-02-13 19:36:00,1.74229,1.74236,1.74223,1.7423,439800000.0
2006-02-13 19:37:00,1.74228,1.74248,1.74228,1.74248,271700001.0
2006-02-13 19:38:00,1.74253,1.74278,1.74253,1.74278,68500002.0
2006-02-13 19:39:00,1.7428,1.74282,1.74275,1.74282,188699996.0
2006-02-13 19:40:00,1.74282,1.74293,1.74278,1.7428,475700003.0
2006-02-13 19:41:00,1.74275,1.74278,1.74254,1.74254,346299998.0
2006-02-13 19:42:00,1.74252,1.74269,1.74252,1.74256,178200000.0
2006-02-13 19:43:00,1.74249,1.74252,1.74225,1.74225,160600000.0
2006-02-13 19:44:00,1.74221,1.74236,1.74215,1.74221,398499996.0
2006-02-13 19:45:00,1.74222,1.74241,1.74218,1.74237,161499998.0
2006-02-13 19:46:00,1.74237,1.74243,1.74232,1.7424,326900001.0
2006-02-13 19:47:00,1.74242,1.74252,1.74241,1.7425,95700001.0
2006-02-13 19:48:00,1.74248,1.74252,1.74242,1.74242,210399999.0
2006-02-13 19:49:00,1.74247,1.74253,1.74242,1.74253,310399995.0
2006-02-13 19:50:00,1.74254,1.74254,1.74239,1.74242,303999997.0
2006-02-13 19:51:00,1.7424,1.74243,1.74229,1.74243,315700000.0
2006-02-13 19:52:00,1.74247,1.74256,1.74241,1.74256,158800002.0
2006-02-13 19:53:00,1.74262,1.74262,1.74238,1.74238,71300000.0
2006-02-13 19:54:00,1.74237,1.74245,1.74233,1.74233,181199996.0
2006-02-13 19:55:00,1.74225,1.74238,1.74225,1.74225,78000000.0
2006-02-13 19:56:00,1.7422,1.74241,1.74215,1.74235,269900000.0
2006-02-13 19:57:00,1.7423,1.74238,1.74227,1.7423,333999999.0
2006-02-13 19:58:00,1.7423,1.74235,1.74227,1.7423,278400001.0
2006-02-13 19:59:00,1.74227,1.74232,1.74218,1.74218,359799999.0
2006-02-13 20:00:00,1.7421,1.74215,1.7421,1.74215,198000000.0
2006-02-13 20:01:00,1.74215,1.74215,1.7421,1.74215,133799999.0
2006-02-13 20:02:00,1.74215,1.74215,1.74205,1.7421,98200001.0
2006-02-13 20:03:00,1.7421,1.74215,1.74208,1.7421,77900000.0
2006-02-13 20:04:00,1.7421,1.7421,1.74205,1.74208,187600001.0
2006-02-13 20:05:00,1.74205,1.74215,1.74205,1.7421,198600000.0
2006-02-13 20:06:00,1.74207,1.74214,1.74194,1.74194,249000003.0
2006-02-13 20:07:00,1.74184,1.74184,1.74155,1.74155,141000002.0
2006-02-13 20:08:00,1.74158,1.74181,1.74158,1.74181,350199998.0
2006-02-13 20:09:00,1.74178,1.7419,1.74177,1.74181,100000001.0
2006-02-13 20:10:00,1.74182,1.74193,1.74179,1.74179,154399999.0
2006-02-13 20:11:00,1.74187,1.74202,1.74184,1.74202,80500000.0
2006-02-13 20:12:00,1.74203,1.74228,1.74203,1.74225,345899999.0
2006-02-13 20:13:00,1.74227,1.74234,1.74215,1.74215,208999999.0
2006-02-13 20:14:00,1.74221,1.74232,1.74221,1.74228,131599999.0
2006-02-13 20:15:00,1.74231,1.74263,1.74231,1.74245,451500001.0
2006-02-13 20:16:00,1.74243,1.74252,1.74222,1.74222,183599997.0
2006-02-13 20:17:00,1.74217,1.74222,1.74217,1.7422,81800000.0
2006-02-13 20:18:00,1.74216,1.74216,1.74191,1.74192,160100002.0
2006-02-13 20:19:00,1.74192,1.74194,1.74179,1.74189,162499999.0
2006-02-13 20:20:00,1.74184,1.74199,1.74184,1.74189,296500000.0
2006-02-13 20:21:00,1.7419,1.74192,1.7419,1.7419,111499999.0
2006-02-13 20:22:00,1.74192,1.74227,1.74192,1.74227,110399999.0
2006-02-13 20:23:00,1.74232,1.74255,1.74228,1.74237,367800004.0
2006-02-13 20:24:00,1.74235,1.7424,1.7422,1.7422,115699999.0
2006-02-13 20:25:00,1.74218,1.7422,1.74188,1.74188,351100000.0
2006-02-13 20:26:00,1.7418,1.7419,1.74171,1.74171,564699997.0
2006-02-13 20:27:00,1.74176,1.74185,1.74172,1.74185,352799997.0
2006-02-13 20:28:00,1.7418,1.74182,1.74168,1.74178,296500001.0
2006-02-13 20:29:00,1.74182,1.74182,1.74157,1.74162,283300002.0
2006-02-13 20:30:00,1.74159,1.74165,1.74151,1.74155,819399999.0
2006-02-13 20:31:00,1.74145,1.74153,1.74133,1.74133,632699997.0
2006-02-13 20:32:00,1.7413,1.74136,1.74121,1.74129,703299997.0
2006-02-13 20:33:00,1.74132,1.74156,1.74126,1.74142,283900001.0
2006-02-13 20:34:00,1.74146,1.74153,1.74146,1.74149,101300001.0
2006-02-13 20:35:00,1.74151,1.74162,1.74149,1.74149,47800000.0
2006-02-13 20:36:00,1.74153,1.74163,1.7415,1.74163,219600000.0
2006-02-13 20:37:00,1.7416,1.74165,1.74158,1.74158,229599998.0
2006-02-13 20:38:00,1.74162,1.74177,1.74155,1.74161,322299998.0
2006-02-13 20:39:00,1.74165,1.74168,1.74155,1.7416,260700002.0
2006-02-13 20:40:00,1.74164,1.74178,1.74164,1.74178,241199995.0
2006-02-13 20:41:00,1.74189,1.74244,1.74184,1.74244,124000000.0
2006-02-13 20:42:00,1.74267,1.74269,1.74241,1.74241,96400002.0
2006-02-13 20:43:00,1.74246,1.74256,1.74243,1.7425,215599998.0
2006-02-13 20:44:00,1.74253,1.74275,1.74253,1.74273,326400002.0
2006-02-13 20:45:00,1.74278,1.74293,1.74278,1.74293,120899998.0
2006-02-13 20:46:00,1.74293,1.74293,1.74286,1.74293,189099998.0
2006-02-13 20:47:00,1.7429,1.74301,1.74284,1.74296,415099999.0
2006-02-13 20:48:00,1.74294,1.74302,1.74294,1.743,164799999.0
2006-02-13 20:49:00,1.74298,1.74298,1.74281,1.74294,91500001.0
2006-02-13 20:50:00,1.74291,1.74294,1.74284,1.7429,384899997.0
2006-02-13 20:51:00,1.74288,1.74288,1.74268,1.74274,340400000.0
2006-02-13 20:52:00,1.7427,1.74275,1.74249,1.74266,217599998.0
2006-02-13 20:53:00,1.74266,1.74272,1.74256,1.74266,616299999.0
2006-02-13 20:54:00,1.74267,1.74279,1.74263,1.7427,395999997.0
2006-02-13 20:55:00,1.74276,1.74288,1.74272,1.74282,314899998.0
2006-02-13 20:56:00,1.74277,1.74281,1.74268,1.74273,415100000.0
2006-02-13 20:57:00,1.74278,1.74301,1.74276,1.74301,529750004.0
2006-02-13 20:58:00,1.74315,1.74325,1.74308,1.74313,192799998.0
2006-02-13 20:59:00,1.7431,1.74321,1.74309,1.74311,602400002.0
2006-02-13 21:00:00,1.74308,1.7431,1.74292,1.74306,316999999.0
2006-02-13 21:01:00,1.74298,1.74308,1.74295,1.743,451299995.0
2006-02-13 21:02:00,1.74298,1.74298,1.74281,1.7429,158800002.0
2006-02-13 21:03:00,1.74286,1.74299,1.74284,1.74297,128600000.0
2006-02-13 21:04:00,1.74299,1.74301,1.74292,1.74294,280800001.0
2006-02-13 21:05:00,1.7429,1.74294,1.74281,1.74287,274200002.0
2006-02-13 21:06:00,1.74281,1.74288,1.74279,1.74284,191800002.0
2006-02-13 21:07:00,1.74285,1.74292,1.74278,1.74292,72800000.0
2006-02-13 21:08:00,1.74297,1.74299,1.74289,1.74291,51800001.0
2006-02-13 21:09:00,1.74289,1.74304,1.74289,1.74294,115499998.0
2006-02-13 21:10:00,1.74307,1.74322,1.74307,1.74315,160599999.0
2006-02-13 21:11:00,1.74312,1.74333,1.74312,1.74333,89400000.0
2006-02-13 21:12:00,1.74332,1.74332,1.74318,1.74325,78600000.0
2006-02-13 21:13:00,1.74318,1.74322,1.74308,1.74308,144000000.0
2006-02-13 21:14:00,1.7431,1.74315,1.74305,1.7431,324500000.0
2006-02-13 21:15:00,1.74311,1.74311,1.74299,1.74305,209200001.0
2006-02-13 21:16:00,1.74301,1.74309,1.74301,1.74307,56400000.0
2006-02-13 21:17:00,1.74309,1.74314,1.74299,1.74314,235500002.0
2006-02-13 21:18:00,1.74315,1.74321,1.74312,1.74312,17300000.0
2006-02-13 21:19:00,1.74316,1.74325,1.74316,1.74325,112199999.0
2006-02-13 21:20:00,1.7433,1.74351,1.74329,1.74351,275900000.0
2006-02-13 21:21:00,1.7435,1.7435,1.74332,1.74332,169799999.0
2006-02-13 21:22:00,1.74327,1.74332,1.74321,1.74328,174500002.0
2006-02-13 21:23:00,1.74332,1.74333,1.74319,1.74333,43800000.0
2006-02-13 21:24:00,1.74329,1.74329,1.74321,1.74321,223600000.0
2006-02-13 21:25:00,1.74323,1.74327,1.74319,1.74319,141950000.0
2006-02-13 21:26:00,1.74322,1.74327,1.7432,1.7432,101700002.0
2006-02-13 21:27:00,1.74321,1.74332,1.7432,1.7432,98299997.0
2006-02-13 21:28:00,1.74322,1.74332,1.74318,1.74332,171799999.0
2006-02-13 21:29:00,1.74342,1.74348,1.74342,1.74348,7100000.0
2006-02-13 21:30:00,1.74348,1.74348,1.74333,1.74338,62500000.0
2006-02-13 21:31:00,1.74342,1.74342,1.74327,1.74329,22600000.0
2006-02-13 21:32:00,1.74327,1.74333,1.74316,1.74333,249700000.0
2006-02-13 21:33:00,1.74335,1.74338,1.74328,1.74333,256499997.0
2006-02-13 21:34:00,1.74335,1.74335,1.74325,1.74325,198800001.0
2006-02-13 21:35:00,1.74333,1.74337,1.74328,1.74328,19200000.0
2006-02-13 21:36:00,1.74329,1.74337,1.74318,1.74318,99100000.0
2006-02-13 21:37:00,1.74317,1.74329,1.74317,1.74327,194699998.0
2006-02-13 21:38:00,1.7432,1.74332,1.7432,1.74323,112899998.0
2006-02-13 21:39:00,1.74302,1.74319,1.7427,1.7427,94599998.0
2006-02-13 21:40:00,1.74264,1.74273,1.74254,1.74273,131000001.0
2006-02-13 21:41:00,1.74277,1.74287,1.74274,1.74282,142000000.0
2006-02-13 21:42:00,1.74283,1.74291,1.7428,1.74287,78100001.0
2006-02-13 21:43:00,1.74287,1.74292,1.74286,1.74286,60900001.0
2006-02-13 21:44:00,1.74282,1.74283,1.74275,1.74275,104899999.0
2006-02-13 21:45:00,1.74272,1.74275,1.74272,1.74275,31700000.0
2006-02-13 21:46:00,1.74275,1.74282,1.74269,1.74282,120300000.0
2006-02-13 21:47:00,1.74283,1.74284,1.74274,1.74274,132150000.0
2006-02-13 21:48:00,1.74273,1.74278,1.74269,1.74271,122800000.0
2006-02-13 21:49:00,1.74266,1.74274,1.74266,1.7427,108800001.0
2006-02-13 21:50:00,1.74266,1.74266,1.74257,1.74257,37099999.0
2006-02-13 21:51:00,1.74253,1.74254,1.74248,1.74254,131800000.0
2006-02-13 21:52:00,1.74255,1.74255,1.74235,1.74237,97099999.0
2006-02-13 21:53:00,1.74237,1.74241,1.74222,1.74222,43300000.0
2006-02-13 21:54:00,1.74227,1.74233,1.74217,1.74217,92400001.0
2006-02-13 21:55:00,1.74218,1.74231,1.74218,1.74228,191670000.0
2006-02-13 21:56:00,1.74226,1.74226,1.74218,1.74224,91200000.0
2006-02-13 21:57:00,1.74225,1.74231,1.74212,1.74212,89100000.0
2006-02-13 21:58:00,1.74207,1.74207,1.74192,1.74192,43300000.0
2006-02-13 21:59:00,1.74195,1.74218,1.74195,1.74202,363899998.0
2006-02-13 22:00:00,1.74212,1.7422,1.74211,1.74212,151099999.0
2006-02-13 22:01:00,1.74208,1.74219,1.74208,1.74208,136800001.0
2006-02-13 22:02:00,1.74211,1.74223,1.74207,1.74223,194699999.0
2006-02-13 22:03:00,1.74221,1.74229,1.74221,1.74229,90000001.0
2006-02-13 22:04:00,1.74229,1.74246,1.74229,1.74232,280100000.0
2006-02-13 22:05:00,1.74228,1.74233,1.74215,1.74233,154400001.0
2006-02-13 22:06:00,1.74235,1.74239,1.74233,1.74237,50000001.0
2006-02-13 22:07:00,1.74245,1.74245,1.7424,1.7424,45300000.0
2006-02-13 22:08:00,1.74238,1.74238,1.74233,1.74236,53800000.0
2006-02-13 22:09:00,1.74233,1.74245,1.74233,1.74245,19200000.0
2006-02-13 22:10:00,1.7425,1.74266,1.7425,1.74266,29500000.0
2006-02-13 22:11:00,1.7428,1.74295,1.7428,1.74285,73000000.0
2006-02-13 22:12:00,1.74282,1.74289,1.7428,1.74285,159700000.0
2006-02-13 22:13:00,1.74286,1.74286,1.74247,1.74253,66999999.0
2006-02-13 22:14:00,1.74255,1.74255,1.74255,1.74255,28900001.0
2006-02-13 22:15:00,1.74258,1.74267,1.74243,1.74262,262900001.0
2006-02-13 22:16:00,1.74265,1.74272,1.74263,1.7427,363199999.0
2006-02-13 22:17:00,1.74268,1.74272,1.74253,1.74272,53400000.0
2006-02-13 22:18:00,1.74275,1.74275,1.74265,1.74265,85900001.0
2006-02-13 22:19:00,1.74265,1.7427,1.74265,1.7427,38500001.0
2006-02-13 22:20:00,1.74273,1.7428,1.74273,1.74276,123299996.0
2006-02-13 22:21:00,1.7428,1.7428,1.74273,1.74275,83600001.0
2006-02-13 22:22:00,1.74275,1.74285,1.74275,1.74275,78100000.0
2006-02-13 22:23:00,1.74275,1.74285,1.74268,1.74268,158200000.0
2006-02-13 22:24:00,1.7427,1.7428,1.74268,1.74275,85700000.0
2006-02-13 22:25:00,1.74277,1.74277,1.74269,1.74269,130099998.0
2006-02-13 22:26:00,1.74272,1.7428,1.74272,1.74278,62600001.0
2006-02-13 22:27:00,1.7427,1.74275,1.74262,1.7427,96300000.0
2006-02-13 22:28:00,1.74272,1.74272,1.74257,1.74262,87400001.0
2006-02-13 22:29:00,1.74256,1.74256,1.74224,1.74224,320700000.0
2006-02-13 22:30:00,1.74217,1.74217,1.74194,1.74195,74100000.0
2006-02-13 22:31:00,1.74188,1.74188,1.74162,1.7417,90400000.0
2006-02-13 22:32:00,1.74167,1.74173,1.74158,1.74158,251600000.0
2006-02-13 22:33:00,1.74153,1.74158,1.74145,1.74145,113400000.0
2006-02-13 22:34:00,1.74139,1.74153,1.74137,1.7414,131600000.0
2006-02-13 22:35:00,1.74155,1.74187,1.74155,1.74186,51100001.0
2006-02-13 22:36:00,1.7419,1.74199,1.74187,1.74187,44299999.0
2006-02-13 22:37:00,1.74198,1.74231,1.74198,1.7422,139900001.0
2006-02-13 22:38:00,1.74215,1.7423,1.74215,1.7423,34500000.0
2006-02-13 22:39:00,1.7423,1.7423,1.7423,1.7423,36900000.0
2006-02-13 22:40:00,1.74228,1.74228,1.74221,1.74222,43300000.0
2006-02-13 22:41:00,1.74218,1.74218,1.74201,1.74203,69300000.0
2006-02-13 22:42:00,1.74189,1.74189,1.74169,1.74183,23300000.0
2006-02-13 22:43:00,1.74175,1.74175,1.74165,1.74167,71700000.0
2006-02-13 22:44:00,1.7417,1.74179,1.74167,1.74179,104700003.0
2006-02-13 22:45:00,1.74183,1.74192,1.74182,1.74192,72900000.0
2006-02-13 22:46:00,1.74195,1.742,1.74195,1.74195,66300000.0
2006-02-13 22:47:00,1.7419,1.74193,1.74187,1.74189,62600000.0
2006-02-13 22:48:00,1.74186,1.74187,1.74178,1.74178,81100000.0
2006-02-13 22:49:00,1.74182,1.74183,1.7418,1.74183,50000001.0
2006-02-13 22:50:00,1.74185,1.74193,1.7418,1.74183,63200000.0
2006-02-13 22:51:00,1.74172,1.74173,1.74172,1.74173,43600000.0
2006-02-13 22:52:00,1.74182,1.74182,1.74182,1.74182,36499998.0
2006-02-13 22:53:00,1.74182,1.74182,1.74155,1.7418,46000000.0
2006-02-13 22:54:00,1.74182,1.74182,1.74175,1.74175,75900001.0
2006-02-13 22:55:00,1.74176,1.74186,1.74176,1.74186,29800001.0
2006-02-13 22:56:00,1.74188,1.74193,1.74184,1.74188,35700000.0
2006-02-13 22:57:00,1.74197,1.74209,1.74194,1.74201,49800001.0
2006-02-13 22:58:00,1.74191,1.74206,1.74191,1.74206,67150000.0
2006-02-13 22:59:00,1.74207,1.74207,1.74192,1.74195,95900000.0
2006-02-13 23:00:00,1.74184,1.74184,1.74157,1.74157,77600000.0
2006-02-13 23:01:00,1.74182,1.74182,1.74167,1.74177,32300000.0
2006-02-13 23:02:00,1.74178,1.74192,1.74175,1.74192,52100000.0
2006-02-13 23:03:00,1.74194,1.74194,1.74181,1.74181,22800000.0
2006-02-13 23:04:00,1.74173,1.74183,1.7417,1.74178,51900000.0
2006-02-13 23:05:00,1.74171,1.74178,1.74158,1.74164,89399999.0
2006-02-13 23:06:00,1.7416,1.7416,1.7415,1.74158,44000000.0
2006-02-13 23:07:00,1.74163,1.74174,1.74161,1.74168,71800001.0
2006-02-13 23:08:00,1.74149,1.74163,1.74149,1.74159,41500000.0
2006-02-13 23:09:00,1.74163,1.74176,1.74152,1.74176,35700000.0
2006-02-13 23:10:00,1.7418,1.74185,1.7418,1.74185,42300001.0
2006-02-13 23:11:00,1.74185,1.74188,1.74175,1.7418,31100000.0
2006-02-13 23:12:00,1.74181,1.74191,1.74179,1.74179,67900000.0
2006-02-13 23:13:00,1.74185,1.74185,1.74175,1.74185,53100000.0
2006-02-13 23:14:00,1.74178,1.74184,1.7416,1.74183,49400000.0
2006-02-13 23:15:00,1.74175,1.74175,1.74163,1.74163,39500000.0
2006-02-13 23:16:00,1.74164,1.74179,1.74164,1.74172,26700000.0
2006-02-13 23:17:00,1.74172,1.74191,1.74172,1.74191,66899998.0
2006-02-13 23:18:00,1.74193,1.74193,1.74175,1.74184,58799999.0
2006-02-13 23:19:00,1.7418,1.74185,1.74175,1.74178,69000000.0
2006-02-13 23:20:00,1.74183,1.74183,1.74171,1.74177,63799998.0
2006-02-13 23:21:00,1.74153,1.74162,1.74144,1.74147,48499999.0
2006-02-13 23:22:00,1.74138,1.74145,1.74137,1.74145,41200000.0
2006-02-13 23:23:00,1.74138,1.74145,1.74135,1.74145,51599999.0
2006-02-13 23:24:00,1.74143,1.74154,1.74141,1.74148,115399998.0
2006-02-13 23:25:00,1.74138,1.74138,1.74133,1.74138,52200000.0
2006-02-13 23:26:00,1.74134,1.74134,1.74134,1.74134,16500000.0
2006-02-13 23:27:00,1.74128,1.74133,1.74128,1.74133,85699999.0
2006-02-13 23:28:00,1.7414,1.74148,1.74137,1.74137,42199999.0
2006-02-13 23:29:00,1.74145,1.74145,1.7414,1.74143,104600002.0
2006-02-13 23:30:00,1.74141,1.74145,1.74132,1.74145,27400000.0
2006-02-13 23:31:00,1.74134,1.74146,1.74132,1.74132,90600001.0
2006-02-13 23:32:00,1.7413,1.74138,1.74123,1.7413,98700001.0
2006-02-13 23:33:00,1.7413,1.7413,1.7413,1.7413,14300000.0
2006-02-13 23:34:00,1.7413,1.74135,1.7413,1.7413,103399998.0
2006-02-13 23:35:00,1.74125,1.74137,1.74125,1.74137,3900000.0
2006-02-13 23:36:00,1.74135,1.74135,1.74135,1.74135,4700000.0
2006-02-13 23:37:00,1.74135,1.74135,1.74135,1.74135,14500000.0
2006-02-13 23:38:00,1.74125,1.74135,1.74125,1.74135,38500000.0
2006-02-13 23:39:00,1.74123,1.74123,1.74108,1.74108,33399999.0
2006-02-13 23:40:00,1.74102,1.74102,1.74094,1.74098,10100000.0
2006-02-13 23:41:00,1.74088,1.74088,1.74088,1.74088,2400000.0
2006-02-13 23:42:00,1.74093,1.74101,1.74085,1.74101,24500000.0
2006-02-13 23:43:00,1.74107,1.74119,1.74107,1.74109,34700000.0
2006-02-13 23:44:00,1.74107,1.7411,1.74101,1.74108,33000000.0
2006-02-13 23:45:00,1.74108,1.74109,1.74094,1.74109,87900000.0
2006-02-13 23:46:00,1.74107,1.74107,1.74092,1.74092,21400000.0
2006-02-13 23:47:00,1.74082,1.74089,1.74066,1.74066,36400000.0
2006-02-13 23:48:00,1.74064,1.74076,1.74064,1.74076,44700000.0
2006-02-13 23:49:00,1.7409,1.74095,1.7409,1.74095,6200000.0
2006-02-13 23:50:00,1.74095,1.74095,1.74087,1.74088,34500000.0
2006-02-13 23:51:00,1.74084,1.74084,1.74083,1.74083,15200000.0
2006-02-13 23:52:00,1.74083,1.74093,1.74083,1.74083,41500000.0
2006-02-13 23:53:00,1.74087,1.74103,1.74087,1.74103,53999998.0
2006-02-13 23:54:00,1.74102,1.74102,1.74085,1.74099,36400000.0
2006-02-13 23:55:00,1.7411,1.7411,1.7411,1.7411,6000000.0
2006-02-13 23:56:00,1.74106,1.74109,1.74106,1.74109,10000000.0
2006-02-13 23:57:00,1.74107,1.74109,1.74092,1.74094,52000000.0
2006-02-13 23:58:00,1.74092,1.741,1.74081,1.74082,58900000.0
2006-02-13 23:59:00,1.7408,1.7408,1.7407,1.7407,17400000.0
2006-02-14 00:00:00,1.74063,1.74065,1.74063,1.74065,10700000.0
2006-02-14 00:01:00,1.74045,1.74075,1.74045,1.74071,35100000.0
2006-02-14 00:02:00,1.74082,1.74086,1.74048,1.74058,63099999.0
2006-02-14 00:03:00,1.74065,1.74085,1.74054,1.74071,50099999.0
2006-02-14 00:04:00,1.7407,1.74101,1.7406,1.74087,174099998.0
2006-02-14 00:05:00,1.74087,1.74092,1.74061,1.74067,63300001.0
2006-02-14 00:06:00,1.74067,1.74086,1.7406,1.74081,45900001.0
2006-02-14 00:07:00,1.74067,1.74079,1.74058,1.74068,84600000.0
2006-02-14 00:08:00,1.7407,1.7408,1.74067,1.74071,79300000.0
2006-02-14 00:09:00,1.74063,1.74079,1.74057,1.74072,36200000.0
2006-02-14 00:10:00,1.74058,1.74069,1.74058,1.74067,83700000.0
2006-02-14 00:11:00,1.74055,1.74095,1.74049,1.74077,98599997.0
2006-02-14 00:12:00,1.7408,1.74095,1.74068,1.74095,52000000.0
2006-02-14 00:13:00,1.74097,1.74111,1.7408,1.741,124200003.0
2006-02-14 00:14:00,1.74098,1.7412,1.74085,1.74103,132400002.0
2006-02-14 00:15:00,1.74101,1.74134,1.74091,1.7411,98999999.0
2006-02-14 00:16:00,1.74114,1.74129,1.74092,1.74105,62100001.0
2006-02-14 00:17:00,1.74123,1.74148,1.74118,1.74134,54000000.0
2006-02-14 00:18:00,1.7413,1.74146,1.74117,1.74124,38400000.0
2006-02-14 00:19:00,1.74122,1.74129,1.74103,1.7411,61200000.0
2006-02-14 00:20:00,1.74088,1.74112,1.74088,1.74112,19700000.0
2006-02-14 00:21:00,1.7414,1.7414,1.7414,1.7414,4600000.0
2006-02-14 00:22:00,1.74137,1.74145,1.74137,1.74145,36600001.0
2006-02-14 00:23:00,1.74147,1.74147,1.7414,1.74145,42000000.0
2006-02-14 00:24:00,1.74138,1.74145,1.74138,1.74138,34800001.0
2006-02-14 00:25:00,1.74128,1.74141,1.7412,1.7412,68500001.0
2006-02-14 00:26:00,1.74127,1.74131,1.74119,1.74129,71699999.0
2006-02-14 00:27:00,1.74125,1.74138,1.74125,1.74135,51700000.0
2006-02-14 00:28:00,1.74147,1.74151,1.74133,1.74134,43199999.0
2006-02-14 00:29:00,1.74125,1.74135,1.74125,1.74135,50199999.0
2006-02-14 00:30:00,1.74139,1.74139,1.74136,1.74136,8300000.0
2006-02-14 00:31:00,1.74131,1.74131,1.74098,1.74113,52500000.0
2006-02-14 00:32:00,1.7411,1.74115,1.7411,1.74115,27100000.0
2006-02-14 00:33:00,1.74108,1.74108,1.74102,1.74102,25400000.0
2006-02-14 00:34:00,1.74095,1.74095,1.74092,1.74092,37599999.0
2006-02-14 00:35:00,1.74096,1.74096,1.74096,1.74096,10200000.0
2006-02-14 00:36:00,1.74103,1.74119,1.74103,1.74112,67000000.0
2006-02-14 00:37:00,1.74092,1.74107,1.74077,1.74082,62300000.0
2006-02-14 00:38:00,1.74065,1.74089,1.74064,1.74089,55100000.0
2006-02-14 00:39:00,1.74085,1.74085,1.7408,1.7408,59999999.0
2006-02-14 00:40:00,1.74088,1.74091,1.7408,1.7408,85800000.0
2006-02-14 00:41:00,1.74079,1.74079,1.74068,1.74068,65300000.0
2006-02-14 00:42:00,1.74063,1.74071,1.74057,1.74067,68700000.0
2006-02-14 00:43:00,1.74072,1.74074,1.74059,1.74074,44400001.0
2006-02-14 00:44:00,1.7407,1.7407,1.74063,1.74068,90599998.0
2006-02-14 00:45:00,1.7407,1.74075,1.74068,1.74075,29699999.0
2006-02-14 00:46:00,1.74066,1.74075,1.74061,1.74064,100100001.0
2006-02-14 00:47:00,1.7406,1.74065,1.74057,1.74062,24700000.0
2006-02-14 00:48:00,1.7406,1.74062,1.74055,1.74062,10600000.0
2006-02-14 00:49:00,1.7406,1.74065,1.7406,1.74063,16000000.0
2006-02-14 00:50:00,1.74065,1.74065,1.7406,1.7406,10400000.0
2006-02-14 00:51:00,1.74072,1.74078,1.74072,1.74078,3700000.0
2006-02-14 00:52:00,1.74087,1.74094,1.74085,1.74094,39300001.0
2006-02-14 00:53:00,1.7409,1.74095,1.74085,1.74085,43499999.0
2006-02-14 00:54:00,1.7409,1.74095,1.7409,1.74095,15500000.0
2006-02-14 00:55:00,1.74093,1.741,1.74093,1.741,59600000.0
2006-02-14 00:56:00,1.74103,1.74107,1.74103,1.74107,20300000.0
2006-02-14 00:57:00,1.74111,1.74111,1.74094,1.74097,41500000.0
2006-02-14 00:58:00,1.74097,1.74105,1.74095,1.741,71200000.0
2006-02-14 00:59:00,1.74105,1.74107,1.74092,1.741,72900000.0
2006-02-14 01:00:00,1.74098,1.74105,1.74098,1.74105,15500000.0
2006-02-14 01:01:00,1.74104,1.74105,1.74096,1.74105,44599999.0
2006-02-14 01:02:00,1.74108,1.74115,1.74105,1.74105,21600000.0
2006-02-14 01:03:00,1.74115,1.74115,1.74105,1.74115,89700000.0
2006-02-14 01:04:00,1.74109,1.74109,1.74098,1.74098,53899999.0
2006-02-14 01:05:00,1.74108,1.74116,1.74102,1.7411,51146994.0
2006-02-14 01:06:00,1.7411,1.74115,1.7411,1.7411,21400000.0
2006-02-14 01:07:00,1.7411,1.74115,1.7411,1.7411,33400000.0
2006-02-14 01:08:00,1.74112,1.74122,1.74112,1.74122,37000000.0
2006-02-14 01:09:00,1.74118,1.74156,1.7411,1.74156,39400000.0
2006-02-14 01:10:00,1.74174,1.74191,1.74174,1.74191,60399999.0
2006-02-14 01:11:00,1.74195,1.74195,1.74188,1.74193,68899998.0
2006-02-14 01:12:00,1.74187,1.74195,1.74187,1.7419,35900000.0
2006-02-14 01:13:00,1.74206,1.74217,1.74206,1.74217,9400000.0
2006-02-14 01:14:00,1.7423,1.74238,1.74216,1.74216,78400000.0
2006-02-14 01:15:00,1.74222,1.7424,1.74218,1.7424,59299999.0
2006-02-14 01:16:00,1.74232,1.74232,1.7421,1.74229,27300000.0
2006-02-14 01:17:00,1.74239,1.74259,1.74237,1.74257,49500000.0
2006-02-14 01:18:00,1.74264,1.74264,1.74254,1.74257,70500001.0
2006-02-14 01:19:00,1.74265,1.74279,1.74265,1.74279,37800000.0
2006-02-14 01:20:00,1.74277,1.74296,1.74277,1.7429,30000000.0
2006-02-14 01:21:00,1.74301,1.74312,1.74297,1.74303,44000000.0
2006-02-14 01:22:00,1.74285,1.74287,1.74285,1.74287,13200000.0
2006-02-14 01:23:00,1.74291,1.74293,1.74281,1.74293,82400000.0
2006-02-14 01:24:00,1.74292,1.743,1.74292,1.743,26300000.0
2006-02-14 01:25:00,1.74304,1.74312,1.74299,1.74307,66100001.0
2006-02-14 01:26:00,1.74317,1.74319,1.74309,1.74309,53700000.0
2006-02-14 01:27:00,1.74312,1.74334,1.74312,1.74334,60600000.0
2006-02-14 01:28:00,1.74325,1.74325,1.743,1.743,40900000.0
2006-02-14 01:29:00,1.74312,1.74313,1.74303,1.74309,49600000.0
2006-02-14 01:30:00,1.74315,1.74315,1.74305,1.74305,23700000.0
2006-02-14 01:31:00,1.74312,1.74315,1.7431,1.7431,21400000.0
2006-02-14 01:32:00,1.7431,1.74322,1.7431,1.74311,50300000.0
2006-02-14 01:33:00,1.74313,1.74331,1.74308,1.74326,49799999.0
2006-02-14 01:34:00,1.74328,1.74328,1.74317,1.74322,35900000.0
2006-02-14 01:35:00,1.74313,1.74324,1.74313,1.7432,29400000.0
2006-02-14 01:36:00,1.74324,1.7433,1.74307,1.7433,53100001.0
2006-02-14 01:37:00,1.74335,1.7434,1.74325,1.74325,22700000.0
2006-02-14 01:38:00,1.7432,1.74328,1.7432,1.7432,25100000.0
2006-02-14 01:39:00,1.74327,1.74333,1.74323,1.74333,38499999.0
2006-02-14 01:40:00,1.74327,1.74327,1.74316,1.74324,29700000.0
2006-02-14 01:41:00,1.74327,1.74331,1.74317,1.74324,87800001.0
2006-02-14 01:42:00,1.74317,1.74322,1.74308,1.74312,47500000.0
2006-02-14 01:43:00,1.7431,1.74315,1.7431,1.74315,8800000.0
2006-02-14 01:44:00,1.74308,1.7431,1.74308,1.7431,10100000.0
2006-02-14 01:45:00,1.74315,1.74315,1.7431,1.7431,29500000.0
2006-02-14 01:46:00,1.74307,1.74307,1.74302,1.74307,25600000.0
2006-02-14 01:47:00,1.74315,1.74315,1.7431,1.7431,3800000.0
2006-02-14 01:48:00,1.74314,1.74326,1.74314,1.74326,55600000.0
2006-02-14 01:49:00,1.74321,1.74327,1.74321,1.74327,15100000.0
2006-02-14 01:50:00,1.74323,1.74326,1.74315,1.74326,76200000.0
2006-02-14 01:51:00,1.74318,1.74318,1.74309,1.74317,54999999.0
2006-02-14 01:52:00,1.74318,1.74318,1.74305,1.74315,26000000.0
2006-02-14 01:53:00,1.74316,1.74319,1.74316,1.74319,50800000.0
2006-02-14 01:54:00,1.74307,1.7432,1.74307,1.74312,22600000.0
2006-02-14 01:55:00,1.7431,1.74315,1.7431,1.7431,30600000.0
2006-02-14 01:56:00,1.7431,1.7431,1.74305,1.7431,68400001.0
2006-02-14 01:57:00,1.7431,1.7431,1.74308,1.7431,27300000.0
2006-02-14 01:58:00,1.74305,1.74305,1.74276,1.743,43600000.0
2006-02-14 01:59:00,1.74302,1.74308,1.74302,1.74308,44300001.0
2006-02-14 02:00:00,1.74305,1.74305,1.74264,1.74264,39299999.0
2006-02-14 02:01:00,1.74257,1.74257,1.74242,1.74253,42799999.0
2006-02-14 02:02:00,1.74247,1.7425,1.74247,1.74247,14400000.0
2006-02-14 02:03:00,1.74253,1.74255,1.7425,1.74255,18300000.0
2006-02-14 02:04:00,1.74245,1.7425,1.74242,1.74242,26600000.0
2006-02-14 02:05:00,1.74248,1.74266,1.74248,1.74265,76699998.0
2006-02-14 02:06:00,1.74263,1.74263,1.74252,1.74257,39500000.0
2006-02-14 02:07:00,1.74252,1.74252,1.74248,1.74248,12600000.0
2006-02-14 02:08:00,1.7424,1.7424,1.7424,1.7424,1200000.0
2006-02-14 02:09:00,1.74241,1.74242,1.74241,1.74242,9900000.0
2006-02-14 02:10:00,1.74252,1.74252,1.74238,1.7424,90800001.0
2006-02-14 02:11:00,1.74242,1.7425,1.74237,1.74246,15300000.0
2006-02-14 02:12:00,1.74238,1.74244,1.74238,1.74244,76700002.0
2006-02-14 02:13:00,1.74248,1.74252,1.74238,1.7424,47800000.0
2006-02-14 02:14:00,1.74247,1.74253,1.74245,1.74248,49700000.0
2006-02-14 02:15:00,1.74259,1.74259,1.74239,1.74239,56400002.0
2006-02-14 02:16:00,1.74239,1.74245,1.74236,1.74245,18400000.0
2006-02-14 02:17:00,1.74235,1.74235,1.7423,1.7423,30800000.0
2006-02-14 02:18:00,1.74225,1.74228,1.74214,1.74224,100000000.0
2006-02-14 02:19:00,1.74215,1.74227,1.74206,1.74217,150599999.0
2006-02-14 02:20:00,1.74217,1.74217,1.74182,1.74182,63300001.0
2006-02-14 02:21:00,1.7416,1.7416,1.74134,1.74142,44500000.0
2006-02-14 02:22:00,1.74138,1.74161,1.74138,1.74156,65400000.0
2006-02-14 02:23:00,1.74167,1.7418,1.74152,1.74167,41600000.0
2006-02-14 02:24:00,1.74167,1.74174,1.74163,1.74171,90200001.0
2006-02-14 02:25:00,1.74165,1.74174,1.74154,1.74154,72899999.0
2006-02-14 02:26:00,1.74166,1.74166,1.74147,1.74161,50499999.0
2006-02-14 02:27:00,1.74159,1.74188,1.74159,1.74177,61500000.0
2006-02-14 02:28:00,1.74165,1.74168,1.74155,1.74162,103999999.0
2006-02-14 02:29:00,1.74164,1.74169,1.74164,1.74169,41499999.0
2006-02-14 02:30:00,1.74166,1.74187,1.74166,1.74187,34600000.0
2006-02-14 02:31:00,1.74185,1.74185,1.74137,1.74161,41199999.0
2006-02-14 02:32:00,1.7417,1.74184,1.74146,1.74146,52900000.0
2006-02-14 02:33:00,1.7414,1.7414,1.74121,1.74121,41300000.0
2006-02-14 02:34:00,1.74118,1.74118,1.7408,1.7408,71999998.0
2006-02-14 02:35:00,1.74084,1.74096,1.74084,1.74096,15500000.0
2006-02-14 02:36:00,1.74098,1.74117,1.74095,1.74104,31600000.0
2006-02-14 02:37:00,1.74118,1.74124,1.74118,1.74124,12900000.0
2006-02-14 02:38:00,1.74126,1.74134,1.74126,1.74128,39900000.0
2006-02-14 02:39:00,1.74115,1.74115,1.7407,1.74075,71700000.0
2006-02-14 02:40:00,1.74065,1.74093,1.74065,1.7408,87900000.0
2006-02-14 02:41:00,1.74084,1.74123,1.74084,1.74123,45200000.0
2006-02-14 02:42:00,1.74133,1.74133,1.7412,1.7412,75900002.0
2006-02-14 02:43:00,1.74112,1.74121,1.74112,1.74114,88100001.0
2006-02-14 02:44:00,1.74103,1.74122,1.74096,1.74122,60900001.0
2006-02-14 02:45:00,1.74115,1.74115,1.74098,1.74098,33900000.0
2006-02-14 02:46:00,1.741,1.74113,1.741,1.74108,86699998.0
2006-02-14 02:47:00,1.74103,1.7411,1.74103,1.74108,37400000.0
2006-02-14 02:48:00,1.74118,1.74125,1.74118,1.74119,12900000.0
2006-02-14 02:49:00,1.74119,1.74121,1.74113,1.74113,11200000.0
2006-02-14 02:50:00,1.74113,1.74122,1.74112,1.74112,54200000.0
2006-02-14 02:51:00,1.74105,1.74115,1.74103,1.74115,39500000.0
2006-02-14 02:52:00,1.74108,1.74108,1.74099,1.74099,64100001.0
2006-02-14 02:53:00,1.74102,1.74108,1.74102,1.74108,30600000.0
2006-02-14 02:54:00,1.7411,1.74122,1.7411,1.74117,80000000.0
2006-02-14 02:55:00,1.74111,1.74114,1.74104,1.7411,83500000.0
2006-02-14 02:56:00,1.74115,1.74115,1.74105,1.7411,121800003.0
2006-02-14 02:57:00,1.74105,1.74118,1.741,1.741,53700000.0
2006-02-14 02:58:00,1.7411,1.74127,1.7411,1.74127,43800001.0
2006-02-14 02:59:00,1.74126,1.74132,1.74112,1.74112,43300000.0
2006-02-14 03:00:00,1.74116,1.74128,1.74108,1.74108,45100000.0
2006-02-14 03:01:00,1.74115,1.74121,1.74112,1.74112,36700000.0
2006-02-14 03:02:00,1.74103,1.74111,1.74103,1.74103,30600000.0
2006-02-14 03:03:00,1.74105,1.74105,1.74095,1.74103,48500000.0
2006-02-14 03:04:00,1.74105,1.74105,1.741,1.74103,90300002.0
2006-02-14 03:05:00,1.74099,1.74111,1.74099,1.74102,37700000.0
2006-02-14 03:06:00,1.74095,1.7411,1.74092,1.74095,75650002.0
2006-02-14 03:07:00,1.741,1.74105,1.741,1.741,80699997.0
2006-02-14 03:08:00,1.74105,1.74105,1.74105,1.74105,2800000.0
2006-02-14 03:09:00,1.74105,1.74105,1.74095,1.74105,25300001.0
2006-02-14 03:10:00,1.74108,1.74108,1.74085,1.74085,56500000.0
2006-02-14 03:11:00,1.74089,1.74089,1.74086,1.74086,24300000.0
2006-02-14 03:12:00,1.74098,1.74098,1.74085,1.7409,66100001.0
2006-02-14 03:13:00,1.74095,1.74095,1.74076,1.7408,55500000.0
2006-02-14 03:14:00,1.74085,1.74085,1.74085,1.74085,4700000.0
2006-02-14 03:15:00,1.74091,1.74095,1.74083,1.74088,73400001.0
2006-02-14 03:16:00,1.74083,1.74083,1.74074,1.74075,58100000.0
2006-02-14 03:17:00,1.74082,1.74092,1.74082,1.74092,70900002.0
2006-02-14 03:18:00,1.74086,1.74086,1.74075,1.74081,60899998.0
2006-02-14 03:19:00,1.74075,1.74078,1.74074,1.74074,23700000.0
2006-02-14 03:20:00,1.74079,1.74079,1.74076,1.74076,9100000.0
2006-02-14 03:21:00,1.7408,1.7408,1.7408,1.7408,18300000.0
2006-02-14 03:22:00,1.7408,1.74085,1.74075,1.74075,35000000.0
2006-02-14 03:23:00,1.74071,1.74071,1.74066,1.74066,15500000.0
2006-02-14 03:24:00,1.74078,1.74078,1.74061,1.74061,48300000.0
2006-02-14 03:25:00,1.7406,1.74067,1.7406,1.74067,51900000.0
2006-02-14 03:26:00,1.74061,1.74061,1.74051,1.74055,76599999.0
2006-02-14 03:27:00,1.7405,1.7405,1.7405,1.7405,10900000.0
2006-02-14 03:28:00,1.74059,1.74059,1.74054,1.74054,5200000.0
2006-02-14 03:29:00,1.74065,1.74065,1.7406,1.7406,13900000.0
2006-02-14 03:30:00,1.74067,1.74073,1.74065,1.74065,71799998.0
2006-02-14 03:31:00,1.74057,1.7407,1.74057,1.74068,107200001.0
2006-02-14 03:32:00,1.74067,1.74073,1.74063,1.74073,63299999.0
2006-02-14 03:33:00,1.74064,1.74064,1.74062,1.74062,19500001.0
2006-02-14 03:34:00,1.7406,1.7406,1.74055,1.74055,35099999.0
2006-02-14 03:35:00,1.7406,1.7406,1.7406,1.7406,900000.0
2006-02-14 03:36:00,1.74057,1.74065,1.74057,1.7406,36800000.0
2006-02-14 03:37:00,1.74065,1.74065,1.7406,1.7406,10800000.0
2006-02-14 03:38:00,1.7406,1.74068,1.74055,1.74055,31000000.0
2006-02-14 03:39:00,1.74062,1.74074,1.74062,1.7407,53800000.0
2006-02-14 03:40:00,1.74078,1.74091,1.74078,1.74091,17100000.0
2006-02-14 03:41:00,1.74088,1.74088,1.74075,1.74075,57499999.0
2006-02-14 03:42:00,1.74065,1.7408,1.74065,1.74077,72900000.0
2006-02-14 03:43:00,1.74069,1.74069,1.74031,1.74035,47000000.0
2006-02-14 03:44:00,1.74023,1.74023,1.74017,1.74017,3000000.0
2006-02-14 03:45:00,1.74008,1.74015,1.74008,1.74015,33800000.0
2006-02-14 03:46:00,1.74011,1.74024,1.74006,1.74007,88500000.0
2006-02-14 03:47:00,1.74012,1.7402,1.7401,1.74015,22600000.0
2006-02-14 03:48:00,1.7401,1.74015,1.74005,1.74015,82999999.0
2006-02-14 03:49:00,1.74014,1.74038,1.74014,1.74038,39500000.0
2006-02-14 03:50:00,1.74029,1.74029,1.74019,1.74019,10500000.0
2006-02-14 03:51:00,1.7401,1.74015,1.7401,1.7401,48600000.0
2006-02-14 03:52:00,1.74017,1.74023,1.74014,1.74023,20400000.0
2006-02-14 03:53:00,1.74033,1.74052,1.74033,1.74052,81100001.0
2006-02-14 03:54:00,1.74064,1.74086,1.74064,1.7407,66299999.0
2006-02-14 03:55:00,1.7407,1.74075,1.7407,1.74075,2000000.0
2006-02-14 03:56:00,1.74073,1.74073,1.74059,1.74073,24100000.0
2006-02-14 03:57:00,1.74067,1.7407,1.74067,1.7407,80500000.0
2006-02-14 03:58:00,1.74068,1.74075,1.7406,1.74075,77100002.0
2006-02-14 03:59:00,1.74074,1.74088,1.74074,1.74079,66500000.0
2006-02-14 04:00:00,1.74088,1.74091,1.74086,1.74087,45100001.0
2006-02-14 04:01:00,1.74089,1.74093,1.74089,1.74093,5800000.0
2006-02-14 04:02:00,1.74101,1.74101,1.74099,1.74099,16100000.0
2006-02-14 04:03:00,1.74093,1.74097,1.74092,1.74093,60100000.0
2006-02-14 04:04:00,1.74088,1.74098,1.74088,1.74098,77199998.0
2006-02-14 04:05:00,1.74102,1.74111,1.74101,1.74106,33700000.0
2006-02-14 04:06:00,1.74096,1.74111,1.74096,1.74108,24400000.0
2006-02-14 04:07:00,1.74109,1.74113,1.74096,1.74096,52900000.0
2006-02-14 04:08:00,1.74103,1.74103,1.74082,1.74087,97000002.0
2006-02-14 04:09:00,1.74085,1.74085,1.74077,1.7408,52600001.0
2006-02-14 04:10:00,1.74074,1.74097,1.74074,1.74088,77399999.0
2006-02-14 04:11:00,1.74098,1.74102,1.74094,1.74098,43500000.0
2006-02-14 04:12:00,1.74098,1.74105,1.74098,1.74105,47200000.0
2006-02-14 04:13:00,1.74103,1.74103,1.74075,1.74075,110800000.0
2006-02-14 04:14:00,1.74081,1.74089,1.7407,1.7407,51999998.0
2006-02-14 04:15:00,1.7409,1.74117,1.7409,1.74117,16900000.0
2006-02-14 04:16:00,1.7411,1.74119,1.74107,1.74119,82700001.0
2006-02-14 04:17:00,1.74122,1.74127,1.74107,1.74118,96300001.0
2006-02-14 04:18:00,1.74122,1.74122,1.74117,1.74117,25300000.0
2006-02-14 04:19:00,1.74123,1.74131,1.74118,1.74118,66400001.0
2006-02-14 04:20:00,1.74113,1.74119,1.7411,1.7411,30600000.0
2006-02-14 04:21:00,1.74113,1.74113,1.74106,1.74106,26600000.0
2006-02-14 04:22:00,1.74099,1.74113,1.74097,1.74113,40000000.0
2006-02-14 04:23:00,1.74118,1.74121,1.74114,1.74114,64699999.0
2006-02-14 04:24:00,1.74115,1.74126,1.74105,1.74105,82900000.0
2006-02-14 04:25:00,1.74109,1.74118,1.74103,1.74103,97100000.0
2006-02-14 04:26:00,1.74107,1.74107,1.74088,1.74098,47100000.0
2006-02-14 04:27:00,1.74099,1.74131,1.74097,1.74131,70500000.0
2006-02-14 04:28:00,1.74128,1.7415,1.74125,1.7415,150599999.0
2006-02-14 04:29:00,1.74156,1.74163,1.74152,1.74163,47800000.0
2006-02-14 04:30:00,1.74158,1.74158,1.74156,1.74156,38599999.0
2006-02-14 04:31:00,1.74139,1.74139,1.74136,1.74136,19300000.0
2006-02-14 04:32:00,1.74115,1.74115,1.74115,1.74115,300000.0
2006-02-14 04:33:00,1.74127,1.74133,1.7411,1.7411,42699999.0
2006-02-14 04:34:00,1.7412,1.7412,1.7412,1.7412,4900000.0
2006-02-14 04:35:00,1.74113,1.7413,1.74113,1.7413,74200000.0
2006-02-14 04:36:00,1.74129,1.74133,1.74119,1.74127,82799999.0
2006-02-14 04:37:00,1.74125,1.74125,1.74115,1.7412,47700000.0
2006-02-14 04:38:00,1.7412,1.74125,1.7412,1.74125,20500000.0
2006-02-14 04:39:00,1.74127,1.74132,1.74117,1.74117,61899999.0
2006-02-14 04:40:00,1.74113,1.74113,1.74103,1.74107,46700000.0
2006-02-14 04:41:00,1.74112,1.74121,1.74112,1.74113,88100001.0
2006-02-14 04:42:00,1.74115,1.74124,1.74111,1.74111,26300000.0
2006-02-14 04:43:00,1.74116,1.74155,1.74116,1.74155,65499999.0
2006-02-14 04:44:00,1.74153,1.7416,1.74135,1.74135,42200000.0
2006-02-14 04:45:00,1.7415,1.74173,1.7415,1.74166,61300001.0
2006-02-14 04:46:00,1.74154,1.74154,1.74141,1.74141,16300000.0
2006-02-14 04:47:00,1.74106,1.7412,1.74106,1.74112,56099999.0
2006-02-14 04:48:00,1.74117,1.74123,1.74117,1.74123,4900000.0
2006-02-14 04:49:00,1.74118,1.74125,1.74118,1.74125,10500000.0
2006-02-14 04:50:00,1.74125,1.74125,1.74115,1.74115,3900000.0
2006-02-14 04:51:00,1.74121,1.74133,1.74121,1.74126,32300000.0
2006-02-14 04:52:00,1.7413,1.74133,1.74124,1.74133,21900000.0
2006-02-14 04:53:00,1.74132,1.74132,1.7412,1.74128,61700000.0
2006-02-14 04:54:00,1.74126,1.74126,1.74108,1.74108,83000000.0
2006-02-14 04:55:00,1.74111,1.7412,1.74108,1.7412,31900000.0
2006-02-14 04:56:00,1.7412,1.7412,1.7412,1.7412,1300000.0
2006-02-14 04:57:00,1.74121,1.74122,1.74114,1.74116,53300000.0
2006-02-14 04:58:00,1.741,1.74109,1.74095,1.74095,41500000.0
2006-02-14 04:59:00,1.74093,1.74093,1.74093,1.74093,13100000.0
2006-02-14 05:00:00,1.74095,1.74095,1.7409,1.7409,25500000.0
2006-02-14 05:01:00,1.74085,1.74085,1.74085,1.74085,3800000.0
2006-02-14 05:02:00,1.74097,1.74103,1.74094,1.74103,24600000.0
2006-02-14 05:03:00,1.74097,1.741,1.74097,1.741,32299999.0
2006-02-14 05:04:00,1.741,1.741,1.741,1.741,3900000.0
2006-02-14 05:05:00,1.74105,1.74105,1.74105,1.74105,20800000.0
2006-02-14 05:06:00,1.74097,1.74105,1.74097,1.741,9500000.0
2006-02-14 05:07:00,1.74098,1.74098,1.74088,1.74092,63300002.0
2006-02-14 05:08:00,1.7409,1.7409,1.7409,1.7409,7200000.0
2006-02-14 05:09:00,1.74093,1.74095,1.7409,1.7409,63799998.0
2006-02-14 05:10:00,1.74095,1.74095,1.74095,1.74095,4700000.0
2006-02-14 05:11:00,1.7409,1.7409,1.7409,1.7409,4800000.0
2006-02-14 05:12:00,1.74095,1.74095,1.74095,1.74095,29699999.0
2006-02-14 05:13:00,1.7409,1.74095,1.7409,1.7409,36000001.0
2006-02-14 05:14:00,1.74088,1.74098,1.74088,1.74096,110700001.0
2006-02-14 05:15:00,1.74118,1.74144,1.74118,1.74132,106200003.0
2006-02-14 05:16:00,1.74124,1.74124,1.74112,1.74112,37100000.0
2006-02-14 05:17:00,1.74119,1.74119,1.74095,1.74095,26400000.0
2006-02-14 05:18:00,1.74094,1.74116,1.74094,1.74107,29100000.0
2006-02-14 05:19:00,1.741,1.74105,1.741,1.74103,71200000.0
2006-02-14 05:20:00,1.74097,1.74105,1.74097,1.741,47400000.0
2006-02-14 05:21:00,1.74104,1.74114,1.74104,1.74104,33300001.0
2006-02-14 05:22:00,1.74105,1.74105,1.74098,1.74098,36300000.0
2006-02-14 05:23:00,1.74106,1.74106,1.74106,1.74106,18400000.0
2006-02-14 05:24:00,1.74108,1.74126,1.74108,1.74126,38400001.0
2006-02-14 05:25:00,1.74129,1.74131,1.74128,1.74128,25000001.0
2006-02-14 05:26:00,1.7412,1.74125,1.74118,1.74123,140700001.0
2006-02-14 05:27:00,1.74125,1.74125,1.74125,1.74125,13100000.0
2006-02-14 05:28:00,1.74125,1.74125,1.74118,1.74118,39099999.0
2006-02-14 05:29:00,1.7412,1.7412,1.74115,1.7412,43900000.0
2006-02-14 05:30:00,1.7412,1.74125,1.7412,1.74125,65599998.0
2006-02-14 05:31:00,1.7412,1.7412,1.74115,1.74115,14300000.0
2006-02-14 05:32:00,1.74127,1.74139,1.74125,1.74132,70300000.0
2006-02-14 05:33:00,1.74133,1.74133,1.74125,1.7413,35400000.0
2006-02-14 05:34:00,1.74133,1.74135,1.74105,1.74135,83700000.0
2006-02-14 05:35:00,1.7413,1.74135,1.7413,1.74135,18699999.0
2006-02-14 05:36:00,1.7413,1.74135,1.7413,1.74135,23200000.0
2006-02-14 05:37:00,1.74127,1.7413,1.74125,1.74125,30500000.0
2006-02-14 05:38:00,1.74138,1.74138,1.74133,1.74133,5900000.0
2006-02-14 05:39:00,1.7413,1.7413,1.74127,1.74127,32500000.0
2006-02-14 05:40:00,1.74135,1.74135,1.7412,1.7413,78100001.0
2006-02-14 05:41:00,1.7413,1.74135,1.74125,1.74125,56000000.0
2006-02-14 05:42:00,1.74133,1.74137,1.74133,1.74137,10800000.0
2006-02-14 05:43:00,1.74126,1.74126,1.74111,1.74111,67400000.0
2006-02-14 05:44:00,1.74113,1.74119,1.74109,1.74109,81400000.0
2006-02-14 05:45:00,1.74114,1.7412,1.74103,1.7412,58300001.0
2006-02-14 05:46:00,1.74118,1.74118,1.74105,1.74109,33300000.0
2006-02-14 05:47:00,1.7411,1.74115,1.7411,1.74115,22400000.0
2006-02-14 05:48:00,1.74117,1.74123,1.74113,1.74123,47400001.0
2006-02-14 05:49:00,1.74113,1.7412,1.74113,1.7412,26700000.0
2006-02-14 05:50:00,1.74127,1.74127,1.74127,1.74127,13000000.0
2006-02-14 05:51:00,1.74118,1.74122,1.74117,1.74117,7700000.0
2006-02-14 05:52:00,1.7411,1.74115,1.7411,1.74115,18100000.0
2006-02-14 05:53:00,1.7411,1.74115,1.74105,1.74113,38200001.0
2006-02-14 05:54:00,1.74123,1.74159,1.74123,1.74147,108400001.0
2006-02-14 05:55:00,1.74137,1.74142,1.74136,1.74138,27700000.0
2006-02-14 05:56:00,1.74137,1.7414,1.74132,1.74132,23000000.0
2006-02-14 05:57:00,1.7413,1.7414,1.74118,1.7414,75500000.0
2006-02-14 05:58:00,1.7414,1.7414,1.74123,1.74129,90700001.0
2006-02-14 05:59:00,1.74123,1.74123,1.74103,1.74103,54600000.0
2006-02-14 06:00:00,1.7411,1.74125,1.7411,1.74116,53100000.0
2006-02-14 06:01:00,1.74121,1.74122,1.74109,1.74122,55999999.0
2006-02-14 06:02:00,1.74127,1.74127,1.74118,1.74127,53800001.0
2006-02-14 06:03:00,1.74135,1.74135,1.74119,1.74133,27000000.0
2006-02-14 06:04:00,1.7413,1.74133,1.74118,1.74118,21800000.0
2006-02-14 06:05:00,1.7412,1.74125,1.74118,1.7412,37400000.0
2006-02-14 06:06:00,1.74117,1.74128,1.74117,1.74127,84399999.0
2006-02-14 06:07:00,1.74135,1.74156,1.74135,1.74156,68100000.0
2006-02-14 06:08:00,1.74168,1.74177,1.74168,1.74177,26500000.0
2006-02-14 06:09:00,1.7418,1.74185,1.7418,1.7418,80700000.0
2006-02-14 06:10:00,1.7418,1.74192,1.74177,1.74192,32200000.0
2006-02-14 06:11:00,1.74193,1.74193,1.74181,1.74181,89600001.0
2006-02-14 06:12:00,1.74182,1.74182,1.74169,1.7417,57299999.0
2006-02-14 06:13:00,1.74167,1.74169,1.74165,1.74165,9900000.0
2006-02-14 06:14:00,1.74173,1.74173,1.7416,1.7416,38999998.0
2006-02-14 06:15:00,1.74165,1.74165,1.74153,1.74165,101600000.0
2006-02-14 06:16:00,1.74159,1.74163,1.74146,1.74146,85600001.0
2006-02-14 06:17:00,1.74151,1.74159,1.74147,1.7415,42000000.0
2006-02-14 06:18:00,1.74143,1.74143,1.74127,1.7413,33100000.0
2006-02-14 06:19:00,1.74132,1.74146,1.74132,1.74139,61900000.0
2006-02-14 06:20:00,1.74127,1.74133,1.74127,1.74133,28100000.0
2006-02-14 06:21:00,1.74128,1.74132,1.74115,1.74115,84900002.0
2006-02-14 06:22:00,1.74107,1.74114,1.74107,1.74108,84099998.0
2006-02-14 06:23:00,1.74113,1.74126,1.74109,1.74126,28000000.0
2006-02-14 06:24:00,1.74128,1.74138,1.74116,1.74138,59400000.0
2006-02-14 06:25:00,1.74153,1.7416,1.7415,1.74155,67199999.0
2006-02-14 06:26:00,1.74151,1.74159,1.74151,1.74151,32400000.0
2006-02-14 06:27:00,1.74148,1.74156,1.74144,1.74156,53599999.0
2006-02-14 06:28:00,1.74153,1.74163,1.74153,1.74158,22900000.0
2006-02-14 06:29:00,1.74167,1.74167,1.74167,1.74167,12000000.0
2006-02-14 06:30:00,1.7416,1.74165,1.74155,1.74165,25300000.0
2006-02-14 06:31:00,1.74156,1.7416,1.74152,1.74152,29400000.0
2006-02-14 06:32:00,1.74152,1.74158,1.74151,1.74158,61600000.0
2006-02-14 06:33:00,1.74153,1.74159,1.74153,1.74158,23200000.0
2006-02-14 06:34:00,1.74145,1.74159,1.74145,1.74159,56199999.0
2006-02-14 06:35:00,1.7416,1.7416,1.74155,1.74155,22400000.0
2006-02-14 06:36:00,1.74166,1.74178,1.74164,1.74164,25400000.0
2006-02-14 06:37:00,1.74168,1.74172,1.74168,1.74172,11600000.0
2006-02-14 06:38:00,1.74177,1.74177,1.74156,1.74165,28500000.0
2006-02-14 06:39:00,1.74168,1.74177,1.74168,1.74177,29100000.0
2006-02-14 06:40:00,1.74183,1.74186,1.74175,1.74186,47000000.0
2006-02-14 06:41:00,1.74191,1.74191,1.74168,1.74168,45100001.0
2006-02-14 06:42:00,1.74162,1.74162,1.74149,1.74149,60600001.0
2006-02-14 06:43:00,1.74158,1.74163,1.74158,1.74158,7200000.0
2006-02-14 06:44:00,1.74159,1.74159,1.74151,1.74157,97700000.0
2006-02-14 06:45:00,1.74162,1.74172,1.74158,1.74161,45500001.0
2006-02-14 06:46:00,1.74165,1.74165,1.74155,1.74162,55600000.0
2006-02-14 06:47:00,1.7416,1.74168,1.74157,1.74157,87700000.0
2006-02-14 06:48:00,1.74165,1.74165,1.74155,1.74165,22500000.0
2006-02-14 06:49:00,1.74161,1.74169,1.74161,1.74163,35500000.0
2006-02-14 06:50:00,1.74171,1.74178,1.74163,1.74178,86700000.0
2006-02-14 06:51:00,1.7418,1.74187,1.74175,1.7418,29700000.0
2006-02-14 06:52:00,1.74185,1.74196,1.7417,1.7417,23299999.0
2006-02-14 06:53:00,1.74207,1.74208,1.74196,1.742,93000000.0
2006-02-14 06:54:00,1.74205,1.74205,1.742,1.74205,98100001.0
2006-02-14 06:55:00,1.74202,1.74213,1.74198,1.74198,71500000.0
2006-02-14 06:56:00,1.74201,1.74212,1.74197,1.74203,41900000.0
2006-02-14 06:57:00,1.742,1.742,1.742,1.742,15100000.0
2006-02-14 06:58:00,1.74207,1.74211,1.74195,1.74197,71199999.0
2006-02-14 06:59:00,1.74192,1.74197,1.74166,1.74166,57100000.0
2006-02-14 07:00:00,1.74185,1.74197,1.74176,1.74176,39699999.0
2006-02-14 07:01:00,1.74169,1.74191,1.74167,1.74168,71400000.0
2006-02-14 07:02:00,1.74184,1.74194,1.74184,1.74194,32200001.0
2006-02-14 07:03:00,1.74199,1.74202,1.74191,1.74191,29700000.0
2006-02-14 07:04:00,1.74199,1.74199,1.74196,1.74196,16599999.0
2006-02-14 07:05:00,1.74187,1.74187,1.7417,1.7417,26300000.0
2006-02-14 07:06:00,1.74165,1.74175,1.74165,1.7417,28599999.0
2006-02-14 07:07:00,1.74179,1.74179,1.74172,1.74172,67499999.0
2006-02-14 07:08:00,1.74177,1.74181,1.7417,1.74177,44800000.0
2006-02-14 07:09:00,1.74167,1.74167,1.74149,1.74152,39999999.0
2006-02-14 07:10:00,1.74147,1.74159,1.74147,1.74155,70300000.0
2006-02-14 07:11:00,1.74147,1.74148,1.74147,1.74148,15100000.0
2006-02-14 07:12:00,1.74153,1.74153,1.7415,1.7415,24899999.0
2006-02-14 07:13:00,1.7415,1.7415,1.74128,1.74129,44000000.0
2006-02-14 07:14:00,1.74127,1.74136,1.74119,1.74122,133099999.0
2006-02-14 07:15:00,1.74122,1.74122,1.7409,1.74098,121400000.0
2006-02-14 07:16:00,1.74106,1.74123,1.74106,1.74123,8400000.0
2006-02-14 07:17:00,1.74132,1.74133,1.74122,1.74133,47800000.0
2006-02-14 07:18:00,1.74133,1.74135,1.74118,1.74135,71000001.0
2006-02-14 07:19:00,1.74143,1.74152,1.74143,1.74145,47000001.0
2006-02-14 07:20:00,1.74148,1.74153,1.74139,1.74147,39100000.0
2006-02-14 07:21:00,1.7414,1.74153,1.7414,1.74153,58500000.0
2006-02-14 07:22:00,1.74144,1.74144,1.74129,1.74129,26500000.0
2006-02-14 07:23:00,1.74132,1.74133,1.74132,1.74133,41500000.0
2006-02-14 07:24:00,1.74138,1.74143,1.74132,1.7414,49000000.0
2006-02-14 07:25:00,1.74134,1.74138,1.74121,1.74135,30100000.0
2006-02-14 07:26:00,1.7414,1.74145,1.7414,1.74145,81400001.0
2006-02-14 07:27:00,1.74136,1.74151,1.74136,1.7414,43970000.0
2006-02-14 07:28:00,1.74141,1.74151,1.7414,1.7414,25700000.0
2006-02-14 07:29:00,1.74145,1.74145,1.74145,1.74145,2400000.0
2006-02-14 07:30:00,1.74145,1.74145,1.7414,1.7414,12000000.0
2006-02-14 07:31:00,1.74138,1.74143,1.74135,1.7414,39500000.0
2006-02-14 07:32:00,1.74142,1.7416,1.74142,1.74159,89199999.0
2006-02-14 07:33:00,1.7416,1.7416,1.74143,1.74153,50400000.0
2006-02-14 07:34:00,1.7415,1.74155,1.74147,1.7415,94599998.0
2006-02-14 07:35:00,1.7416,1.74198,1.7416,1.7419,87200000.0
2006-02-14 07:36:00,1.74193,1.74193,1.7418,1.7418,44600000.0
2006-02-14 07:37:00,1.7418,1.7418,1.7418,1.7418,22900000.0
2006-02-14 07:38:00,1.74178,1.74188,1.74178,1.74188,21100000.0
2006-02-14 07:39:00,1.74172,1.74189,1.74172,1.74181,89600000.0
2006-02-14 07:40:00,1.74178,1.74178,1.74165,1.74171,65199998.0
2006-02-14 07:41:00,1.74175,1.74175,1.7417,1.7417,7000000.0
2006-02-14 07:42:00,1.7417,1.74175,1.74165,1.74165,53200000.0
2006-02-14 07:43:00,1.74181,1.74182,1.74177,1.7418,54300000.0
2006-02-14 07:44:00,1.7418,1.74186,1.74174,1.74181,32900000.0
2006-02-14 07:45:00,1.74177,1.74183,1.74172,1.74172,53099999.0
2006-02-14 07:46:00,1.74168,1.74172,1.74167,1.7417,32300000.0
2006-02-14 07:47:00,1.74165,1.7417,1.74165,1.7417,32199999.0
2006-02-14 07:48:00,1.74178,1.74178,1.7417,1.7417,5700000.0
2006-02-14 07:49:00,1.7417,1.74178,1.7417,1.74175,44100000.0
2006-02-14 07:50:00,1.7417,1.7417,1.74167,1.74167,26200000.0
2006-02-14 07:51:00,1.7417,1.74175,1.7417,1.7417,23900000.0
2006-02-14 07:52:00,1.74175,1.74175,1.74175,1.74175,6900000.0
2006-02-14 07:53:00,1.74168,1.74168,1.74168,1.74168,2400000.0
2006-02-14 07:54:00,1.74175,1.74175,1.74168,1.7417,19500000.0
2006-02-14 07:55:00,1.7417,1.7417,1.7417,1.7417,16400000.0
2006-02-14 07:56:00,1.74181,1.74182,1.74181,1.74182,22600001.0
2006-02-14 07:57:00,1.7418,1.7418,1.7418,1.7418,1200000.0
2006-02-14 07:58:00,1.74173,1.74184,1.74166,1.74184,23500000.0
2006-02-14 07:59:00,1.74182,1.74209,1.74182,1.74209,56800002.0
2006-02-14 08:00:00,1.74213,1.74221,1.742,1.74221,70300001.0
2006-02-14 08:01:00,1.74223,1.74223,1.74203,1.74203,47300000.0
2006-02-14 08:02:00,1.74208,1.74211,1.74204,1.74208,25200000.0
2006-02-14 08:03:00,1.74207,1.74211,1.74199,1.74199,41700000.0
2006-02-14 08:04:00,1.742,1.74205,1.74195,1.74205,83400000.0
2006-02-14 08:05:00,1.74209,1.7423,1.74198,1.7423,38600000.0
2006-02-14 08:06:00,1.74218,1.74218,1.74192,1.74197,35600000.0
2006-02-14 08:07:00,1.74192,1.74198,1.74187,1.7419,74099998.0
2006-02-14 08:08:00,1.7419,1.74191,1.74182,1.74187,87599999.0
2006-02-14 08:09:00,1.74185,1.74229,1.74185,1.74229,62300001.0
2006-02-14 08:10:00,1.7424,1.74245,1.74238,1.74245,98500000.0
2006-02-14 08:11:00,1.7424,1.7424,1.74227,1.7423,49800000.0
2006-02-14 08:12:00,1.74227,1.74239,1.74225,1.7423,115900001.0
2006-02-14 08:13:00,1.74232,1.74241,1.74231,1.74231,35600001.0
2006-02-14 08:14:00,1.74247,1.74264,1.74245,1.74264,82699999.0
2006-02-14 08:15:00,1.74284,1.74315,1.74284,1.74302,94800000.0
2006-02-14 08:16:00,1.74295,1.74311,1.74295,1.74295,130400000.0
2006-02-14 08:17:00,1.74294,1.74316,1.74294,1.74316,45100001.0
2006-02-14 08:18:00,1.74322,1.7433,1.74312,1.74318,52000001.0
2006-02-14 08:19:00,1.74307,1.74329,1.74306,1.74329,44700000.0
2006-02-14 08:20:00,1.7433,1.7433,1.74305,1.7433,106599999.0
2006-02-14 08:21:00,1.74326,1.74326,1.74307,1.74308,96100001.0
2006-02-14 08:22:00,1.74318,1.74322,1.74318,1.74322,15500000.0
2006-02-14 08:23:00,1.74315,1.74328,1.74306,1.74309,81499999.0
2006-02-14 08:24:00,1.74307,1.74307,1.74292,1.74298,40300000.0
2006-02-14 08:25:00,1.74288,1.74295,1.74288,1.74295,79399997.0
2006-02-14 08:26:00,1.7429,1.7429,1.74279,1.74282,106900000.0
2006-02-14 08:27:00,1.74281,1.7429,1.74281,1.74288,26700000.0
2006-02-14 08:28:00,1.74284,1.74303,1.74284,1.74292,56800000.0
2006-02-14 08:29:00,1.743,1.74309,1.74292,1.74296,67300000.0
2006-02-14 08:30:00,1.74297,1.74308,1.74295,1.74302,24500000.0
2006-02-14 08:31:00,1.7429,1.743,1.74281,1.74288,84200000.0
2006-02-14 08:32:00,1.74282,1.74282,1.74269,1.74271,9200000.0
2006-02-14 08:33:00,1.74273,1.74279,1.74247,1.74247,55300000.0
2006-02-14 08:34:00,1.74237,1.74258,1.74237,1.74256,71999999.0
2006-02-14 08:35:00,1.74267,1.74277,1.74267,1.74277,45600000.0
2006-02-14 08:36:00,1.74284,1.74294,1.74284,1.74294,2900000.0
2006-02-14 08:37:00,1.7428,1.7428,1.74257,1.74257,57999999.0
2006-02-14 08:38:00,1.74259,1.74286,1.74259,1.74286,39100000.0
2006-02-14 08:39:00,1.74282,1.74282,1.74262,1.74262,52200000.0
2006-02-14 08:40:00,1.74262,1.74287,1.74262,1.74287,89000001.0
2006-02-14 08:41:00,1.74299,1.74318,1.74299,1.74315,64100000.0
2006-02-14 08:42:00,1.7432,1.74325,1.74309,1.74318,100700001.0
2006-02-14 08:43:00,1.74319,1.7433,1.74311,1.74326,83000002.0
2006-02-14 08:44:00,1.74352,1.74413,1.74352,1.74407,32400000.0
2006-02-14 08:45:00,1.74416,1.74416,1.74403,1.74415,30300000.0
2006-02-14 08:46:00,1.74422,1.74429,1.74409,1.7442,27100000.0
2006-02-14 08:47:00,1.74418,1.74418,1.744,1.74401,39300000.0
2006-02-14 08:48:00,1.74403,1.74403,1.74392,1.74392,101199997.0
2006-02-14 08:49:00,1.74402,1.74402,1.74392,1.74393,70400000.0
2006-02-14 08:50:00,1.74388,1.74402,1.74385,1.74402,48000000.0
2006-02-14 08:51:00,1.7439,1.7439,1.74372,1.74375,75200000.0
2006-02-14 08:52:00,1.7437,1.74373,1.74368,1.74368,103600002.0
2006-02-14 08:53:00,1.74352,1.74352,1.74309,1.74309,22700000.0
2006-02-14 08:54:00,1.74302,1.74331,1.74302,1.74323,23700000.0
2006-02-14 08:55:00,1.74342,1.74367,1.74342,1.74366,46299999.0
2006-02-14 08:56:00,1.74362,1.74362,1.74345,1.74345,47100000.0
2006-02-14 08:57:00,1.74351,1.74362,1.74351,1.74353,53500000.0
2006-02-14 08:58:00,1.74346,1.74355,1.74346,1.74355,32199999.0
2006-02-14 08:59:00,1.74362,1.74362,1.74335,1.74335,58600002.0
2006-02-14 09:00:00,1.74333,1.74341,1.74333,1.74335,39700000.0
2006-02-14 09:01:00,1.74342,1.74345,1.74325,1.74325,86099999.0
2006-02-14 09:02:00,1.74324,1.74343,1.74324,1.74343,51200001.0
2006-02-14 09:03:00,1.74342,1.74342,1.74312,1.74325,128600000.0
2006-02-14 09:04:00,1.74318,1.74321,1.74307,1.74307,83899999.0
2006-02-14 09:05:00,1.74303,1.74303,1.74297,1.74297,15770000.0
2006-02-14 09:06:00,1.74302,1.74311,1.74289,1.74289,21500000.0
2006-02-14 09:07:00,1.74275,1.74275,1.74234,1.74235,81300002.0
2006-02-14 09:08:00,1.74232,1.74232,1.74211,1.74221,44399999.0
2006-02-14 09:09:00,1.7422,1.7422,1.74198,1.74198,59500000.0
2006-02-14 09:10:00,1.74196,1.74209,1.74189,1.74205,106100002.0
2006-02-14 09:11:00,1.74198,1.74201,1.74191,1.74199,64900001.0
2006-02-14 09:12:00,1.74207,1.74208,1.74141,1.74144,58400000.0
2006-02-14 09:13:00,1.74142,1.74147,1.74139,1.74145,53299999.0
2006-02-14 09:14:00,1.7414,1.74155,1.74112,1.74151,122600002.0
2006-02-14 09:15:00,1.74162,1.74174,1.74162,1.74164,54100000.0
2006-02-14 09:16:00,1.74153,1.74158,1.74135,1.74135,54600000.0
2006-02-14 09:17:00,1.74141,1.74149,1.74138,1.74142,48000000.0
2006-02-14 09:18:00,1.74137,1.74137,1.74108,1.74114,37899999.0
2006-02-14 09:19:00,1.7413,1.74162,1.7413,1.74161,48100000.0
2006-02-14 09:20:00,1.7417,1.7419,1.7417,1.7419,31799999.0
2006-02-14 09:21:00,1.74195,1.74227,1.74194,1.74227,80600000.0
2006-02-14 09:22:00,1.74229,1.74253,1.74229,1.74253,50400000.0
2006-02-14 09:23:00,1.74248,1.74248,1.74237,1.74244,52700000.0
2006-02-14 09:24:00,1.7424,1.7424,1.74224,1.74228,54100000.0
2006-02-14 09:25:00,1.74226,1.74276,1.74226,1.74276,64400001.0
2006-02-14 09:26:00,1.74288,1.743,1.74287,1.74288,94500000.0
2006-02-14 09:27:00,1.74293,1.74293,1.74283,1.74283,43700000.0
2006-02-14 09:28:00,1.74281,1.74281,1.74261,1.74268,24900000.0
2006-02-14 09:29:00,1.74284,1.74309,1.74284,1.74305,49100001.0
2006-02-14 09:30:00,1.74302,1.74321,1.74301,1.74321,76999998.0
2006-02-14 09:31:00,1.7432,1.7432,1.74302,1.74308,55300000.0
2006-02-14 09:32:00,1.74302,1.74302,1.74284,1.74284,27500000.0
2006-02-14 09:33:00,1.74289,1.74289,1.74286,1.74286,26300000.0
2006-02-14 09:34:00,1.74293,1.74316,1.74293,1.74315,103900002.0
2006-02-14 09:35:00,1.74316,1.74328,1.7431,1.74328,44700001.0
2006-02-14 09:36:00,1.74337,1.7436,1.74337,1.74348,153900003.0
2006-02-14 09:37:00,1.74347,1.74363,1.74333,1.74333,23300000.0
2006-02-14 09:38:00,1.74325,1.74335,1.74315,1.74334,104400002.0
2006-02-14 09:39:00,1.74321,1.7433,1.74318,1.7432,90500000.0
2006-02-14 09:40:00,1.74322,1.74322,1.74302,1.74302,58900000.0
2006-02-14 09:41:00,1.74273,1.74288,1.74252,1.74252,45200000.0
2006-02-14 09:42:00,1.74246,1.74251,1.74214,1.74214,34400000.0
2006-02-14 09:43:00,1.7422,1.74233,1.7422,1.74233,22700000.0
2006-02-14 09:44:00,1.74249,1.74257,1.74248,1.74257,91000000.0
2006-02-14 09:45:00,1.74255,1.74267,1.74253,1.74267,48999999.0
2006-02-14 09:46:00,1.74281,1.74301,1.74276,1.74301,56600001.0
2006-02-14 09:47:00,1.74305,1.7431,1.74285,1.74285,50399999.0
2006-02-14 09:48:00,1.7428,1.7428,1.74236,1.74236,54100001.0
2006-02-14 09:49:00,1.74238,1.74249,1.74236,1.74238,80600001.0
2006-02-14 09:50:00,1.74238,1.74238,1.74227,1.74238,26900000.0
2006-02-14 09:51:00,1.74242,1.74255,1.74234,1.74255,37800000.0
2006-02-14 09:52:00,1.74254,1.74258,1.74232,1.74232,52700001.0
2006-02-14 09:53:00,1.74235,1.74246,1.74235,1.74244,58300000.0
2006-02-14 09:54:00,1.74243,1.7428,1.74243,1.7428,109400000.0
2006-02-14 09:55:00,1.74288,1.74293,1.74275,1.74286,132900000.0
2006-02-14 09:56:00,1.74307,1.74328,1.74307,1.74328,37500000.0
2006-02-14 09:57:00,1.74316,1.74316,1.74298,1.74299,17700000.0
2006-02-14 09:58:00,1.74291,1.74291,1.7427,1.7427,51900001.0
2006-02-14 09:59:00,1.74264,1.74282,1.74264,1.74282,81799999.0
2006-02-14 10:00:00,1.74275,1.74275,1.74247,1.74247,36200000.0
2006-02-14 10:01:00,1.74253,1.74267,1.74253,1.74265,100900002.0
2006-02-14 10:02:00,1.74268,1.74272,1.74262,1.74262,40800000.0
2006-02-14 10:03:00,1.74262,1.74262,1.74252,1.74252,45100000.0
2006-02-14 10:04:00,1.74251,1.74262,1.7425,1.74258,56300000.0
2006-02-14 10:05:00,1.7426,1.7426,1.74255,1.74258,57100001.0
2006-02-14 10:06:00,1.74253,1.74258,1.74241,1.7425,85400000.0
2006-02-14 10:07:00,1.74252,1.74259,1.74237,1.74245,113100001.0
2006-02-14 10:08:00,1.74233,1.74233,1.74208,1.74208,56600002.0
2006-02-14 10:09:00,1.7421,1.74225,1.74206,1.74225,29500000.0
2006-02-14 10:10:00,1.74232,1.74239,1.7422,1.74238,80299999.0
2006-02-14 10:11:00,1.74236,1.74236,1.74233,1.74233,5900000.0
2006-02-14 10:12:00,1.74242,1.74262,1.74242,1.74262,93899999.0
2006-02-14 10:13:00,1.74262,1.74272,1.74262,1.74272,23299999.0
2006-02-14 10:14:00,1.7426,1.74264,1.74252,1.74264,46700000.0
2006-02-14 10:15:00,1.74265,1.74274,1.74254,1.74274,98500001.0
2006-02-14 10:16:00,1.74278,1.74282,1.74275,1.74278,25900000.0
2006-02-14 10:17:00,1.74287,1.74306,1.74287,1.74289,18000000.0
2006-02-14 10:18:00,1.74292,1.74301,1.74282,1.74287,61899999.0
2006-02-14 10:19:00,1.74278,1.74285,1.74277,1.74285,56599999.0
2006-02-14 10:20:00,1.7428,1.74292,1.7428,1.74283,35700000.0
2006-02-14 10:21:00,1.74282,1.74291,1.74282,1.74287,60900000.0
2006-02-14 10:22:00,1.7428,1.7428,1.74256,1.74256,27700000.0
2006-02-14 10:23:00,1.7425,1.74258,1.74245,1.7425,102000002.0
2006-02-14 10:24:00,1.74257,1.74272,1.74257,1.74272,27700000.0
2006-02-14 10:25:00,1.74276,1.74283,1.7426,1.7426,56300000.0
2006-02-14 10:26:00,1.74252,1.74252,1.74228,1.74228,24600000.0
2006-02-14 10:27:00,1.7423,1.74247,1.7423,1.74247,21200000.0
2006-02-14 10:28:00,1.74262,1.74295,1.74262,1.74295,100200003.0
2006-02-14 10:29:00,1.74297,1.74309,1.7429,1.74298,57500000.0
2006-02-14 10:30:00,1.74285,1.74326,1.74285,1.74326,30900000.0
2006-02-14 10:31:00,1.74325,1.74325,1.74317,1.74325,58100000.0
2006-02-14 10:32:00,1.74316,1.74317,1.74307,1.74315,43000001.0
2006-02-14 10:33:00,1.74325,1.74332,1.74322,1.74327,43500000.0
2006-02-14 10:34:00,1.74316,1.74316,1.74274,1.74274,32400000.0
2006-02-14 10:35:00,1.7426,1.7427,1.74254,1.74261,85000000.0
2006-02-14 10:36:00,1.74257,1.74264,1.74252,1.74264,91700001.0
2006-02-14 10:37:00,1.74259,1.74261,1.74245,1.74247,95100002.0
2006-02-14 10:38:00,1.74245,1.74247,1.7424,1.74247,80200000.0
2006-02-14 10:39:00,1.74245,1.74245,1.74232,1.74232,62299998.0
2006-02-14 10:40:00,1.74228,1.74228,1.742,1.74207,51499999.0
2006-02-14 10:41:00,1.74194,1.74194,1.74185,1.74185,63300000.0
2006-02-14 10:42:00,1.74186,1.74186,1.74173,1.7418,108799999.0
2006-02-14 10:43:00,1.74187,1.74221,1.74187,1.74221,113700002.0
2006-02-14 10:44:00,1.74222,1.74222,1.74206,1.7421,41000000.0
2006-02-14 10:45:00,1.74212,1.74214,1.74175,1.74182,69100001.0
2006-02-14 10:46:00,1.74176,1.74184,1.74171,1.7418,105799999.0
2006-02-14 10:47:00,1.74186,1.74219,1.74186,1.74219,58600000.0
2006-02-14 10:48:00,1.74216,1.7424,1.74215,1.7424,70600000.0
2006-02-14 10:49:00,1.7425,1.74255,1.7425,1.74255,45100000.0
2006-02-14 10:50:00,1.74252,1.74259,1.74251,1.74251,96800001.0
2006-02-14 10:51:00,1.7426,1.7426,1.74237,1.74237,136500001.0
2006-02-14 10:52:00,1.74242,1.74242,1.74225,1.7423,88500000.0
2006-02-14 10:53:00,1.74235,1.74264,1.74235,1.74264,54300000.0
2006-02-14 10:54:00,1.74258,1.74258,1.74241,1.74243,37600001.0
2006-02-14 10:55:00,1.74249,1.74258,1.74238,1.74257,54800000.0
2006-02-14 10:56:00,1.74255,1.74256,1.74241,1.74256,82400000.0
2006-02-14 10:57:00,1.7426,1.74263,1.74241,1.74242,87499999.0
2006-02-14 10:58:00,1.74233,1.74233,1.74209,1.74227,84400000.0
2006-02-14 10:59:00,1.74237,1.74252,1.74235,1.74252,62700000.0
2006-02-14 11:00:00,1.74257,1.74263,1.74251,1.74263,65900000.0
2006-02-14 11:01:00,1.74257,1.74258,1.74239,1.74243,20900000.0
2006-02-14 11:02:00,1.74242,1.74245,1.74238,1.74238,61100000.0
2006-02-14 11:03:00,1.74243,1.74253,1.74237,1.74253,42700001.0
2006-02-14 11:04:00,1.74251,1.74261,1.74247,1.74247,84900001.0
2006-02-14 11:05:00,1.74247,1.74247,1.74213,1.74213,114699999.0
2006-02-14 11:06:00,1.74213,1.74226,1.74208,1.74208,34170000.0
2006-02-14 11:07:00,1.74209,1.7421,1.74204,1.74205,114299997.0
2006-02-14 11:08:00,1.74208,1.74212,1.74204,1.74209,73100000.0
2006-02-14 11:09:00,1.74212,1.74212,1.74198,1.74208,48899999.0
2006-02-14 11:10:00,1.7421,1.7421,1.74204,1.74207,70699999.0
2006-02-14 11:11:00,1.74207,1.74207,1.74179,1.74179,49700000.0
2006-02-14 11:12:00,1.74182,1.74187,1.74169,1.74169,51200000.0
2006-02-14 11:13:00,1.74169,1.74178,1.74167,1.74178,47400000.0
2006-02-14 11:14:00,1.74169,1.74169,1.74161,1.74162,7300000.0
2006-02-14 11:15:00,1.74158,1.74158,1.74152,1.74152,35000001.0
2006-02-14 11:16:00,1.74143,1.74153,1.74136,1.74153,69200001.0
2006-02-14 11:17:00,1.74155,1.74167,1.74155,1.74163,17699999.0
2006-02-14 11:18:00,1.74177,1.74182,1.7417,1.74181,81700000.0
2006-02-14 11:19:00,1.74167,1.74172,1.7416,1.74164,50900000.0
2006-02-14 11:20:00,1.74163,1.74163,1.74148,1.74163,47800000.0
2006-02-14 11:21:00,1.74173,1.74173,1.7416,1.7417,87800000.0
2006-02-14 11:22:00,1.74173,1.74178,1.74162,1.7417,84199999.0
2006-02-14 11:23:00,1.74175,1.74186,1.74175,1.74181,29900000.0
2006-02-14 11:24:00,1.74177,1.74183,1.74163,1.7418,75800001.0
2006-02-14 11:25:00,1.74166,1.74173,1.74159,1.74163,83500000.0
2006-02-14 11:26:00,1.74163,1.74163,1.74154,1.74156,41500000.0
2006-02-14 11:27:00,1.74158,1.74172,1.74158,1.74161,73600000.0
2006-02-14 11:28:00,1.74167,1.74174,1.74164,1.7417,38699999.0
2006-02-14 11:29:00,1.74168,1.74171,1.74153,1.74165,119400002.0
2006-02-14 11:30:00,1.74135,1.74135,1.73916,1.73955,126500002.0
2006-02-14 11:31:00,1.7396,1.73974,1.73905,1.73905,70900000.0
2006-02-14 11:32:00,1.73887,1.73889,1.73844,1.73889,70199999.0
2006-02-14 11:33:00,1.73882,1.7391,1.73882,1.7391,24300000.0
2006-02-14 11:34:00,1.73917,1.73922,1.73912,1.73922,29500000.0
2006-02-14 11:35:00,1.73918,1.73918,1.73904,1.73915,94399999.0
2006-02-14 11:36:00,1.73905,1.73905,1.73883,1.73884,68299999.0
2006-02-14 11:37:00,1.73868,1.73868,1.73836,1.73836,87500000.0
2006-02-14 11:38:00,1.73837,1.73837,1.73793,1.73797,94100001.0
2006-02-14 11:39:00,1.73798,1.738,1.73797,1.73798,34199999.0
2006-02-14 11:40:00,1.73794,1.73824,1.73794,1.73824,116300000.0
2006-02-14 11:41:00,1.7382,1.7382,1.73779,1.73779,59200001.0
2006-02-14 11:42:00,1.73785,1.73795,1.73758,1.73786,154400002.0
2006-02-14 11:43:00,1.73787,1.73792,1.73785,1.73787,78200001.0
2006-02-14 11:44:00,1.738,1.73825,1.738,1.73825,46800000.0
2006-02-14 11:45:00,1.73823,1.73837,1.73816,1.73832,22600000.0
2006-02-14 11:46:00,1.7383,1.73845,1.73807,1.73807,89300000.0
2006-02-14 11:47:00,1.73807,1.73817,1.73804,1.7381,82700000.0
2006-02-14 11:48:00,1.73814,1.73858,1.73814,1.73858,94900000.0
2006-02-14 11:49:00,1.73864,1.73877,1.73864,1.7387,50700000.0
2006-02-14 11:50:00,1.7387,1.73876,1.73856,1.7386,79500000.0
2006-02-14 11:51:00,1.73853,1.73853,1.7384,1.73847,43300000.0
2006-02-14 11:52:00,1.73848,1.73848,1.73828,1.73829,87000003.0
2006-02-14 11:53:00,1.73833,1.73861,1.73833,1.73857,70800001.0
2006-02-14 11:54:00,1.7386,1.7389,1.7386,1.73864,117999999.0
2006-02-14 11:55:00,1.73864,1.73864,1.73844,1.73844,48100000.0
2006-02-14 11:56:00,1.73847,1.73854,1.73807,1.7381,59300001.0
2006-02-14 11:57:00,1.73805,1.73806,1.73799,1.73806,94400002.0
2006-02-14 11:58:00,1.738,1.73812,1.73795,1.73795,40300000.0
2006-02-14 11:59:00,1.73786,1.738,1.73753,1.73753,87199999.0
2006-02-14 12:00:00,1.7374,1.7375,1.73695,1.7375,47000000.0
2006-02-14 12:01:00,1.73758,1.73758,1.73724,1.73724,61199998.0
2006-02-14 12:02:00,1.73728,1.73763,1.73727,1.73763,68499999.0
2006-02-14 12:03:00,1.7377,1.7377,1.73756,1.73765,21000000.0
2006-02-14 12:04:00,1.73763,1.73776,1.7375,1.7375,82700000.0
2006-02-14 12:05:00,1.73745,1.73745,1.73714,1.73724,52300000.0
2006-02-14 12:06:00,1.73697,1.7372,1.73677,1.73677,128300000.0
2006-02-14 12:07:00,1.73673,1.73687,1.73667,1.73681,91099998.0
2006-02-14 12:08:00,1.7369,1.73733,1.73676,1.73733,55600000.0
2006-02-14 12:09:00,1.73743,1.73747,1.73731,1.73746,58400000.0
2006-02-14 12:10:00,1.73744,1.73749,1.7373,1.73738,102699999.0
2006-02-14 12:11:00,1.73734,1.73734,1.73721,1.73722,44900000.0
2006-02-14 12:12:00,1.73718,1.73727,1.73718,1.73727,63000000.0
2006-02-14 12:13:00,1.73727,1.73732,1.73723,1.73732,50800000.0
2006-02-14 12:14:00,1.73735,1.73735,1.73725,1.7373,40300000.0
2006-02-14 12:15:00,1.73735,1.73758,1.73735,1.73741,51099998.0
2006-02-14 12:16:00,1.73734,1.73751,1.73734,1.73751,64399999.0
2006-02-14 12:17:00,1.73753,1.73754,1.73742,1.73751,23100000.0
2006-02-14 12:18:00,1.73752,1.7376,1.7375,1.7375,20700000.0
2006-02-14 12:19:00,1.7376,1.73771,1.73756,1.73756,64169999.0
2006-02-14 12:20:00,1.73769,1.73792,1.73768,1.73792,38900000.0
2006-02-14 12:21:00,1.73786,1.73786,1.73771,1.73774,75300000.0
2006-02-14 12:22:00,1.73768,1.73784,1.73768,1.73779,60499999.0
2006-02-14 12:23:00,1.73793,1.73823,1.73793,1.73823,33300001.0
2006-02-14 12:24:00,1.73826,1.73826,1.73816,1.73819,94499999.0
2006-02-14 12:25:00,1.73815,1.73815,1.73801,1.73809,37200000.0
2006-02-14 12:26:00,1.73816,1.73819,1.73804,1.73804,59700000.0
2006-02-14 12:27:00,1.73796,1.73799,1.73796,1.73799,13800000.0
2006-02-14 12:28:00,1.73787,1.73787,1.73738,1.73749,101900001.0
2006-02-14 12:29:00,1.7375,1.7375,1.7373,1.73732,87600002.0
2006-02-14 12:30:00,1.73735,1.73737,1.73713,1.73714,75900000.0
2006-02-14 12:31:00,1.73714,1.73732,1.73714,1.73727,85100000.0
2006-02-14 12:32:00,1.73726,1.73735,1.73713,1.73735,49900000.0
2006-02-14 12:33:00,1.73741,1.73741,1.73709,1.73709,53100000.0
2006-02-14 12:34:00,1.73703,1.73718,1.73694,1.73698,42400000.0
2006-02-14 12:35:00,1.73679,1.73679,1.73645,1.7366,37200000.0
2006-02-14 12:36:00,1.7366,1.7366,1.73645,1.73655,53700000.0
2006-02-14 12:37:00,1.73649,1.73679,1.73649,1.73675,60900001.0
2006-02-14 12:38:00,1.73666,1.73666,1.73637,1.73641,45599999.0
2006-02-14 12:39:00,1.73628,1.73661,1.73623,1.73661,72099998.0
2006-02-14 12:40:00,1.73671,1.73698,1.73671,1.73694,68700001.0
2006-02-14 12:41:00,1.73686,1.73712,1.73686,1.73712,69600000.0
2006-02-14 12:42:00,1.73711,1.7372,1.73705,1.73712,57800000.0
2006-02-14 12:43:00,1.73709,1.73712,1.73702,1.73708,69999999.0
2006-02-14 12:44:00,1.737,1.73706,1.73691,1.73691,87500001.0
2006-02-14 12:45:00,1.73699,1.73703,1.73693,1.73698,44900000.0
2006-02-14 12:46:00,1.73699,1.73699,1.73694,1.73697,26300000.0
2006-02-14 12:47:00,1.73695,1.73699,1.7369,1.73692,73100001.0
2006-02-14 12:48:00,1.73692,1.73701,1.73691,1.73691,47299999.0
2006-02-14 12:49:00,1.7369,1.73695,1.73688,1.73693,28600000.0
2006-02-14 12:50:00,1.737,1.7371,1.737,1.73709,36600000.0
2006-02-14 12:51:00,1.73702,1.73719,1.73702,1.73715,51100000.0
2006-02-14 12:52:00,1.73708,1.73715,1.73708,1.7371,146400000.0
2006-02-14 12:53:00,1.7371,1.7372,1.73706,1.73717,73600002.0
2006-02-14 12:54:00,1.73719,1.73728,1.73706,1.73713,72800001.0
2006-02-14 12:55:00,1.7371,1.73723,1.7371,1.73723,75800000.0
2006-02-14 12:56:00,1.73718,1.73722,1.73704,1.73716,29400000.0
2006-02-14 12:57:00,1.73713,1.73725,1.73712,1.73725,110500001.0
2006-02-14 12:58:00,1.73725,1.73728,1.73718,1.73728,66500000.0
2006-02-14 12:59:00,1.73693,1.7373,1.73693,1.7373,88699999.0
2006-02-14 13:00:00,1.73723,1.73723,1.73712,1.73717,85799999.0
2006-02-14 13:01:00,1.73698,1.73712,1.73694,1.73701,103000002.0
2006-02-14 13:02:00,1.73692,1.73694,1.73586,1.73586,65099999.0
2006-02-14 13:03:00,1.73589,1.7363,1.73589,1.73615,84100000.0
2006-02-14 13:04:00,1.73608,1.73627,1.73605,1.73627,59699999.0
2006-02-14 13:05:00,1.73635,1.73647,1.73635,1.73641,69099999.0
2006-02-14 13:06:00,1.73653,1.73653,1.73635,1.73643,62600000.0
2006-02-14 13:07:00,1.73652,1.73661,1.73652,1.73653,146699999.0
2006-02-14 13:08:00,1.73657,1.73659,1.73645,1.73656,79700000.0
2006-02-14 13:09:00,1.73648,1.73652,1.73637,1.73639,74600000.0
2006-02-14 13:10:00,1.73635,1.73647,1.73635,1.73647,45200000.0
2006-02-14 13:11:00,1.73649,1.73653,1.73645,1.73647,7200000.0
2006-02-14 13:12:00,1.73644,1.73644,1.73631,1.73637,44700000.0
2006-02-14 13:13:00,1.73628,1.73658,1.73628,1.7365,47400000.0
2006-02-14 13:14:00,1.73655,1.73679,1.73655,1.73674,65700000.0
2006-02-14 13:15:00,1.73682,1.73697,1.73682,1.7369,43500001.0
2006-02-14 13:16:00,1.73688,1.73688,1.73682,1.73688,66300001.0
2006-02-14 13:17:00,1.73688,1.73688,1.73667,1.73672,116099997.0
2006-02-14 13:18:00,1.73677,1.7368,1.73662,1.73662,67600000.0
2006-02-14 13:19:00,1.73671,1.73684,1.73671,1.73684,53200000.0
2006-02-14 13:20:00,1.73683,1.73689,1.73677,1.73681,61500000.0
2006-02-14 13:21:00,1.73675,1.73675,1.73646,1.73646,33000000.0
2006-02-14 13:22:00,1.73645,1.73653,1.73638,1.73645,71300000.0
2006-02-14 13:23:00,1.73643,1.7366,1.73643,1.7366,8600000.0
2006-02-14 13:24:00,1.73645,1.73645,1.73624,1.73633,56100000.0
2006-02-14 13:25:00,1.73637,1.73637,1.73611,1.73611,62099999.0
2006-02-14 13:26:00,1.7359,1.73602,1.73557,1.73557,74800001.0
2006-02-14 13:27:00,1.73545,1.73556,1.73535,1.73547,96900000.0
2006-02-14 13:28:00,1.73538,1.73546,1.73536,1.73544,82299998.0
2006-02-14 13:29:00,1.73548,1.73552,1.73524,1.7353,70700000.0
2006-02-14 13:30:00,1.73535,1.7355,1.73532,1.73546,83500000.0
2006-02-14 13:31:00,1.7356,1.73565,1.73549,1.73557,86600000.0
2006-02-14 13:32:00,1.73558,1.73571,1.73558,1.73562,57400000.0
2006-02-14 13:33:00,1.73558,1.73558,1.73534,1.73534,15300000.0
2006-02-14 13:34:00,1.73527,1.7354,1.73524,1.7353,85999999.0
2006-02-14 13:35:00,1.73523,1.73523,1.73517,1.73517,23800000.0
2006-02-14 13:36:00,1.73518,1.73531,1.73518,1.73526,76000000.0
2006-02-14 13:37:00,1.7352,1.7352,1.73495,1.73495,73700000.0
2006-02-14 13:38:00,1.735,1.73514,1.735,1.73514,61000000.0
2006-02-14 13:39:00,1.73512,1.73517,1.73499,1.73503,30800000.0
2006-02-14 13:40:00,1.73504,1.73513,1.73502,1.73513,80200000.0
2006-02-14 13:41:00,1.73526,1.73526,1.73512,1.73521,114499999.0
2006-02-14 13:42:00,1.7352,1.73538,1.73515,1.73528,39400000.0
2006-02-14 13:43:00,1.73522,1.73522,1.73507,1.73522,43200000.0
2006-02-14 13:44:00,1.73515,1.73515,1.73497,1.73499,69800000.0
2006-02-14 13:45:00,1.73492,1.7351,1.73492,1.7351,57400000.0
2006-02-14 13:46:00,1.73508,1.73508,1.73503,1.73507,66999998.0
2006-02-14 13:47:00,1.73515,1.73526,1.73504,1.73504,54499999.0
2006-02-14 13:48:00,1.7351,1.73521,1.73507,1.73515,77700000.0
2006-02-14 13:49:00,1.7352,1.7355,1.7352,1.7355,62400000.0
2006-02-14 13:50:00,1.73553,1.73555,1.73544,1.73555,37299999.0
2006-02-14 13:51:00,1.73548,1.73548,1.73521,1.73521,86599998.0
2006-02-14 13:52:00,1.73529,1.73539,1.73529,1.73531,112200002.0
2006-02-14 13:53:00,1.7353,1.73541,1.73526,1.73529,49500002.0
2006-02-14 13:54:00,1.73533,1.73533,1.73521,1.73522,33600000.0
2006-02-14 13:55:00,1.73523,1.73528,1.73523,1.73528,31000001.0
2006-02-14 13:56:00,1.73527,1.7353,1.7352,1.73523,29200000.0
2006-02-14 13:57:00,1.73518,1.73522,1.73509,1.7351,53200000.0
2006-02-14 13:58:00,1.73507,1.73511,1.73504,1.73504,86000001.0
2006-02-14 13:59:00,1.73509,1.73512,1.73503,1.73505,49900000.0
2006-02-14 14:00:00,1.73505,1.73505,1.7346,1.7346,93700000.0
2006-02-14 14:01:00,1.73475,1.73489,1.73475,1.73482,65200001.0
2006-02-14 14:02:00,1.73471,1.73471,1.73409,1.73409,46500000.0
2006-02-14 14:03:00,1.73421,1.73447,1.73421,1.73441,56300000.0
2006-02-14 14:04:00,1.73441,1.73452,1.73441,1.73452,36900000.0
2006-02-14 14:05:00,1.73448,1.73453,1.73445,1.73453,38300000.0
2006-02-14 14:06:00,1.73448,1.73448,1.73442,1.73442,101699998.0
2006-02-14 14:07:00,1.73443,1.73457,1.73443,1.73457,86499999.0
2006-02-14 14:08:00,1.73461,1.73461,1.73439,1.73439,42399999.0
2006-02-14 14:09:00,1.73443,1.73447,1.73435,1.73445,27000000.0
2006-02-14 14:10:00,1.7345,1.7345,1.73421,1.73421,82100000.0
2006-02-14 14:11:00,1.73407,1.73414,1.73395,1.73395,69900001.0
2006-02-14 14:12:00,1.734,1.73441,1.734,1.73438,105300001.0
2006-02-14 14:13:00,1.73449,1.7345,1.73435,1.73447,81300001.0
2006-02-14 14:14:00,1.73452,1.73462,1.73452,1.73454,36800000.0
2006-02-14 14:15:00,1.73455,1.7346,1.73449,1.73449,63600001.0
2006-02-14 14:16:00,1.73443,1.73452,1.73441,1.73441,45400000.0
2006-02-14 14:17:00,1.7345,1.73461,1.73449,1.73455,38700000.0
2006-02-14 14:18:00,1.73457,1.7346,1.73429,1.73429,87400001.0
2006-02-14 14:19:00,1.73434,1.73449,1.73434,1.73445,34900000.0
2006-02-14 14:20:00,1.73441,1.73457,1.73441,1.73457,36000000.0
2006-02-14 14:21:00,1.73445,1.73453,1.73442,1.73442,26200000.0
2006-02-14 14:22:00,1.73437,1.73442,1.73437,1.73437,80700001.0
2006-02-14 14:23:00,1.73442,1.73449,1.73427,1.73439,27100000.0
2006-02-14 14:24:00,1.73441,1.73447,1.73428,1.73428,59700000.0
2006-02-14 14:25:00,1.73441,1.73458,1.73441,1.73446,39700000.0
2006-02-14 14:26:00,1.73458,1.73465,1.7345,1.73465,57100000.0
2006-02-14 14:27:00,1.73472,1.73486,1.73468,1.73483,77899998.0
2006-02-14 14:28:00,1.7348,1.73533,1.7348,1.73533,75900001.0
2006-02-14 14:29:00,1.73553,1.73587,1.73553,1.73587,99899999.0
2006-02-14 14:30:00,1.736,1.73617,1.736,1.73612,50099999.0
2006-02-14 14:31:00,1.73609,1.73609,1.73593,1.73593,46200000.0
2006-02-14 14:32:00,1.73605,1.73617,1.73588,1.73588,71200000.0
2006-02-14 14:33:00,1.73582,1.73597,1.73564,1.73576,95300002.0
2006-02-14 14:34:00,1.73578,1.73584,1.73573,1.73584,48100000.0
2006-02-14 14:35:00,1.73578,1.73581,1.7356,1.7356,18700000.0
2006-02-14 14:36:00,1.73558,1.73558,1.73543,1.73545,37800000.0
2006-02-14 14:37:00,1.7355,1.73562,1.73548,1.73558,87499999.0
2006-02-14 14:38:00,1.73555,1.73562,1.73545,1.7355,64400000.0
2006-02-14 14:39:00,1.73547,1.73547,1.73522,1.73528,56000001.0
2006-02-14 14:40:00,1.73528,1.73534,1.73526,1.73533,47500000.0
2006-02-14 14:41:00,1.73527,1.73527,1.73522,1.73522,43299999.0
2006-02-14 14:42:00,1.73523,1.73529,1.73519,1.73519,87400002.0
2006-02-14 14:43:00,1.73525,1.73525,1.7352,1.73522,12000000.0
2006-02-14 14:44:00,1.73527,1.73533,1.73521,1.73533,61699999.0
2006-02-14 14:45:00,1.73532,1.73549,1.73532,1.73549,54700000.0
2006-02-14 14:46:00,1.73547,1.73567,1.73547,1.73566,44199999.0
2006-02-14 14:47:00,1.73564,1.73576,1.7355,1.7355,100999999.0
2006-02-14 14:48:00,1.73543,1.73559,1.73543,1.7355,39000000.0
2006-02-14 14:49:00,1.73558,1.73558,1.73552,1.73552,27100000.0
2006-02-14 14:50:00,1.73572,1.73572,1.73553,1.73559,53300000.0
2006-02-14 14:51:00,1.73572,1.73591,1.73567,1.73591,61000000.0
2006-02-14 14:52:00,1.73592,1.73595,1.7357,1.7357,109899998.0
2006-02-14 14:53:00,1.73563,1.73563,1.7355,1.73557,37800000.0
2006-02-14 14:54:00,1.73553,1.73553,1.73532,1.73532,64799999.0
2006-02-14 14:55:00,1.73536,1.73568,1.73536,1.73568,46200000.0
2006-02-14 14:56:00,1.73561,1.73561,1.73538,1.73553,72700000.0
2006-02-14 14:57:00,1.73553,1.73553,1.73532,1.73532,112400002.0
2006-02-14 14:58:00,1.73535,1.73544,1.73534,1.73537,27900000.0
2006-02-14 14:59:00,1.73523,1.73523,1.73493,1.73493,61800001.0
2006-02-14 15:00:00,1.73493,1.73516,1.73493,1.73514,89700001.0
2006-02-14 15:01:00,1.73498,1.73507,1.73488,1.73505,87200002.0
2006-02-14 15:02:00,1.73518,1.73521,1.73498,1.73498,44200000.0
2006-02-14 15:03:00,1.73496,1.73498,1.73474,1.7348,32500000.0
2006-02-14 15:04:00,1.73463,1.73463,1.73457,1.73457,19400001.0
2006-02-14 15:05:00,1.73441,1.73449,1.73441,1.73449,23999999.0
2006-02-14 15:06:00,1.73442,1.73464,1.73442,1.73464,32900000.0
2006-02-14 15:07:00,1.73467,1.73468,1.7346,1.73468,101700000.0
2006-02-14 15:08:00,1.73468,1.73468,1.73456,1.73468,9900000.0
2006-02-14 15:09:00,1.73475,1.73475,1.73465,1.73475,96900001.0
2006-02-14 15:10:00,1.73468,1.73481,1.73468,1.73472,66800000.0
2006-02-14 15:11:00,1.73468,1.73468,1.73453,1.73455,89599999.0
2006-02-14 15:12:00,1.73451,1.73454,1.73451,1.73454,10200000.0
2006-02-14 15:13:00,1.73457,1.73462,1.73451,1.73457,40200000.0
2006-02-14 15:14:00,1.73461,1.73473,1.73461,1.73471,47300000.0
2006-02-14 15:15:00,1.73461,1.73472,1.73461,1.73472,24400000.0
2006-02-14 15:16:00,1.7347,1.73483,1.73467,1.73483,65400002.0
2006-02-14 15:17:00,1.73477,1.73522,1.73476,1.73522,102599999.0
2006-02-14 15:18:00,1.73523,1.73558,1.73521,1.73558,62900000.0
2006-02-14 15:19:00,1.73558,1.73573,1.73546,1.73571,74400001.0
2006-02-14 15:20:00,1.73582,1.736,1.73579,1.73579,73699999.0
2006-02-14 15:21:00,1.73571,1.73578,1.73556,1.73563,72546993.0
2006-02-14 15:22:00,1.73564,1.73564,1.7355,1.73563,53000001.0
2006-02-14 15:23:00,1.73563,1.73567,1.73553,1.73557,65999999.0
2006-02-14 15:24:00,1.73558,1.73558,1.7354,1.73548,34900000.0
2006-02-14 15:25:00,1.73551,1.7357,1.73533,1.73567,104500000.0
2006-02-14 15:26:00,1.73563,1.73579,1.73563,1.7357,105499998.0
2006-02-14 15:27:00,1.73578,1.7358,1.73565,1.73575,61600000.0
2006-02-14 15:28:00,1.73568,1.7358,1.7356,1.73565,73600000.0
2006-02-14 15:29:00,1.73559,1.73559,1.73534,1.73538,65900001.0
2006-02-14 15:30:00,1.73467,1.73467,1.73287,1.73288,60500001.0
2006-02-14 15:31:00,1.73289,1.73289,1.7324,1.7324,47600000.0
2006-02-14 15:32:00,1.73227,1.73279,1.73227,1.73274,128300000.0
2006-02-14 15:33:00,1.73282,1.7334,1.73277,1.73307,73699999.0
2006-02-14 15:34:00,1.73292,1.733,1.73219,1.7322,38600000.0
2006-02-14 15:35:00,1.73243,1.73263,1.73234,1.73234,57500001.0
2006-02-14 15:36:00,1.73216,1.7323,1.73216,1.73229,84100002.0
2006-02-14 15:37:00,1.7323,1.7323,1.73161,1.73161,60800001.0
2006-02-14 15:38:00,1.7315,1.73155,1.73106,1.7311,56600000.0
2006-02-14 15:39:00,1.73118,1.73118,1.7305,1.7305,42000000.0
2006-02-14 15:40:00,1.73052,1.73083,1.73048,1.73083,50600000.0
2006-02-14 15:41:00,1.73089,1.73098,1.73037,1.73045,59900001.0
2006-02-14 15:42:00,1.73049,1.73069,1.73044,1.73044,118800000.0
2006-02-14 15:43:00,1.73033,1.73058,1.73033,1.73051,108699999.0
2006-02-14 15:44:00,1.73038,1.73051,1.73015,1.73015,58200000.0
2006-02-14 15:45:00,1.73012,1.73029,1.73005,1.73029,46500000.0
2006-02-14 15:46:00,1.73034,1.73041,1.73032,1.73034,61600000.0
2006-02-14 15:47:00,1.73041,1.73077,1.73041,1.73055,27300000.0
2006-02-14 15:48:00,1.73062,1.73091,1.73056,1.73082,82699999.0
2006-02-14 15:49:00,1.73086,1.73173,1.73086,1.73173,128500002.0
2006-02-14 15:50:00,1.73182,1.73184,1.73143,1.73143,66299998.0
2006-02-14 15:51:00,1.7314,1.7314,1.73109,1.73127,40500000.0
2006-02-14 15:52:00,1.73135,1.73139,1.73099,1.73102,62500000.0
2006-02-14 15:53:00,1.7311,1.7312,1.73095,1.73112,49900001.0
2006-02-14 15:54:00,1.73115,1.73124,1.73114,1.73124,85300000.0
2006-02-14 15:55:00,1.73129,1.73129,1.73096,1.73104,81700000.0
2006-02-14 15:56:00,1.73115,1.73135,1.73112,1.73112,85499996.0
2006-02-14 15:57:00,1.73114,1.73143,1.73101,1.73138,72750000.0
2006-02-14 15:58:00,1.73143,1.73151,1.73134,1.73147,88600000.0
2006-02-14 15:59:00,1.73157,1.73174,1.73145,1.7315,117800002.0
2006-02-14 16:00:00,1.73157,1.73159,1.731,1.731,65100000.0
2006-02-14 16:01:00,1.731,1.73106,1.73079,1.73094,52100001.0
2006-02-14 16:02:00,1.7311,1.73126,1.7311,1.73126,25500000.0
2006-02-14 16:03:00,1.73119,1.73119,1.73067,1.7307,65299999.0
2006-02-14 16:04:00,1.73074,1.73093,1.73074,1.73087,92900000.0
2006-02-14 16:05:00,1.73098,1.731,1.73071,1.73071,48000000.0
2006-02-14 16:06:00,1.73068,1.73075,1.73055,1.73059,87700000.0
2006-02-14 16:07:00,1.73042,1.73042,1.73028,1.73033,53199999.0
2006-02-14 16:08:00,1.73038,1.73063,1.73038,1.73061,53800000.0
2006-02-14 16:09:00,1.73068,1.73068,1.7302,1.73036,77700000.0
2006-02-14 16:10:00,1.7303,1.73042,1.73029,1.73038,81999997.0
2006-02-14 16:11:00,1.73036,1.73037,1.73027,1.73037,55000000.0
2006-02-14 16:12:00,1.73037,1.73052,1.73037,1.7305,47100001.0
2006-02-14 16:13:00,1.73054,1.73087,1.73054,1.73087,110199999.0
2006-02-14 16:14:00,1.73092,1.73097,1.73072,1.73074,42600000.0
2006-02-14 16:15:00,1.73076,1.73076,1.72931,1.72931,58799999.0
2006-02-14 16:16:00,1.72929,1.72973,1.72929,1.72955,75900000.0
2006-02-14 16:17:00,1.72968,1.72968,1.72917,1.72917,103499999.0
2006-02-14 16:18:00,1.72915,1.72921,1.72886,1.72903,61399999.0
2006-02-14 16:19:00,1.72927,1.7294,1.72913,1.72929,120099998.0
2006-02-14 16:20:00,1.72926,1.72973,1.72926,1.72973,81200000.0
2006-02-14 16:21:00,1.72987,1.7299,1.72964,1.72964,77300000.0
2006-02-14 16:22:00,1.72958,1.72982,1.72951,1.72982,78100000.0
2006-02-14 16:23:00,1.72989,1.73007,1.72982,1.72993,127899999.0
2006-02-14 16:24:00,1.72986,1.72986,1.72971,1.72981,55100002.0
2006-02-14 16:25:00,1.72978,1.73008,1.72976,1.72995,77700001.0
2006-02-14 16:26:00,1.73,1.73011,1.73,1.73007,106099999.0
2006-02-14 16:27:00,1.73005,1.73057,1.73005,1.73057,80500000.0
2006-02-14 16:28:00,1.73062,1.73072,1.73044,1.73044,41000000.0
2006-02-14 16:29:00,1.7304,1.7304,1.7303,1.7303,12000000.0
2006-02-14 16:30:00,1.73009,1.73024,1.73005,1.73005,67200000.0
2006-02-14 16:31:00,1.73001,1.73012,1.73001,1.73008,107300002.0
2006-02-14 16:32:00,1.73017,1.73028,1.73016,1.73016,91000000.0
2006-02-14 16:33:00,1.73009,1.73012,1.72986,1.73005,93600000.0
2006-02-14 16:34:00,1.73017,1.73047,1.73017,1.73045,99299999.0
2006-02-14 16:35:00,1.73052,1.73059,1.73045,1.73045,75400002.0
2006-02-14 16:36:00,1.73045,1.73055,1.73041,1.73041,39799999.0
2006-02-14 16:37:00,1.73037,1.73039,1.73022,1.73028,59200000.0
2006-02-14 16:38:00,1.73022,1.73031,1.73008,1.73027,131500001.0
2006-02-14 16:39:00,1.73013,1.73063,1.73013,1.73063,68200000.0
2006-02-14 16:40:00,1.73056,1.73073,1.73054,1.73071,88300000.0
2006-02-14 16:41:00,1.73051,1.7308,1.73051,1.73055,67599999.0
2006-02-14 16:42:00,1.73048,1.73068,1.73048,1.73068,40900000.0
2006-02-14 16:43:00,1.73097,1.73162,1.73097,1.73162,62000000.0
2006-02-14 16:44:00,1.73172,1.73193,1.73141,1.73141,70199999.0
2006-02-14 16:45:00,1.73115,1.73115,1.73078,1.73085,42200000.0
2006-02-14 16:46:00,1.73097,1.73117,1.73097,1.73101,61400000.0
2006-02-14 16:47:00,1.73104,1.73139,1.73104,1.73123,86700002.0
2006-02-14 16:48:00,1.73144,1.73153,1.73132,1.73153,50300001.0
2006-02-14 16:49:00,1.73148,1.73162,1.73138,1.73157,82900000.0
2006-02-14 16:50:00,1.73145,1.73146,1.73133,1.73135,90000002.0
2006-02-14 16:51:00,1.73135,1.73151,1.73133,1.73144,96600001.0
2006-02-14 16:52:00,1.73143,1.73151,1.73133,1.73139,104100001.0
2006-02-14 16:53:00,1.73131,1.73134,1.73119,1.73123,155599999.0
2006-02-14 16:54:00,1.73112,1.7312,1.73098,1.73099,83700002.0
2006-02-14 16:55:00,1.73091,1.73091,1.73068,1.73079,54349998.0
2006-02-14 16:56:00,1.73092,1.73133,1.73092,1.73103,50200000.0
2006-02-14 16:57:00,1.73102,1.7314,1.73097,1.7314,93399999.0
2006-02-14 16:58:00,1.73139,1.7316,1.73137,1.73145,54000000.0
2006-02-14 16:59:00,1.73142,1.73151,1.73118,1.73151,54500000.0
2006-02-14 17:00:00,1.73132,1.73143,1.73072,1.73072,110100000.0
2006-02-14 17:01:00,1.73067,1.7308,1.73057,1.7308,66000001.0
2006-02-14 17:02:00,1.73086,1.73089,1.73077,1.73084,72000000.0
2006-02-14 17:03:00,1.73093,1.73103,1.73032,1.73032,44200000.0
2006-02-14 17:04:00,1.7301,1.73013,1.72978,1.73013,104699998.0
2006-02-14 17:05:00,1.73013,1.73025,1.72997,1.72997,30199999.0
2006-02-14 17:06:00,1.72996,1.73003,1.72986,1.72997,100099999.0
2006-02-14 17:07:00,1.73,1.73027,1.73,1.73027,51400000.0
2006-02-14 17:08:00,1.73014,1.73024,1.73014,1.73024,32300000.0
2006-02-14 17:09:00,1.73027,1.73035,1.73027,1.73035,84400000.0
2006-02-14 17:10:00,1.73026,1.73026,1.72993,1.72993,84900002.0
2006-02-14 17:11:00,1.72983,1.73006,1.72983,1.73003,28100000.0
2006-02-14 17:12:00,1.73003,1.73007,1.73,1.73003,112900001.0
2006-02-14 17:13:00,1.72999,1.73024,1.72999,1.73002,65800000.0
2006-02-14 17:14:00,1.73013,1.7302,1.73013,1.7302,86999998.0
2006-02-14 17:15:00,1.73006,1.73035,1.73006,1.7303,43500000.0
2006-02-14 17:16:00,1.73031,1.73031,1.7299,1.73003,42100000.0
2006-02-14 17:17:00,1.73002,1.73002,1.72983,1.72983,27300000.0
2006-02-14 17:18:00,1.72977,1.72995,1.72977,1.72993,104500000.0
2006-02-14 17:19:00,1.72988,1.72997,1.72983,1.72985,99000000.0
2006-02-14 17:20:00,1.72981,1.73,1.72975,1.72975,96500000.0
2006-02-14 17:21:00,1.72974,1.7298,1.7297,1.7297,68500000.0
2006-02-14 17:22:00,1.72955,1.72965,1.72954,1.72958,71100000.0
2006-02-14 17:23:00,1.72952,1.72953,1.72936,1.72936,59199999.0
2006-02-14 17:24:00,1.72938,1.72948,1.7293,1.7294,57700001.0
2006-02-14 17:25:00,1.72943,1.72955,1.72929,1.72955,47100000.0
2006-02-14 17:26:00,1.7297,1.72995,1.7297,1.72995,14500000.0
2006-02-14 17:27:00,1.73007,1.73007,1.72994,1.73006,68800000.0
2006-02-14 17:28:00,1.7299,1.7299,1.72987,1.72987,5200000.0
2006-02-14 17:29:00,1.72977,1.72978,1.72961,1.7297,49500001.0
2006-02-14 17:30:00,1.72965,1.73003,1.72965,1.73,124500000.0
2006-02-14 17:31:00,1.72991,1.72998,1.7298,1.7299,51200000.0
2006-02-14 17:32:00,1.72986,1.72995,1.72981,1.72995,29400000.0
2006-02-14 17:33:00,1.73006,1.73008,1.72987,1.73007,23300000.0
2006-02-14 17:34:00,1.73015,1.73035,1.73005,1.73035,40400000.0
2006-02-14 17:35:00,1.73037,1.73037,1.73023,1.73023,92399998.0
2006-02-14 17:36:00,1.73018,1.7303,1.73011,1.7303,80749998.0
2006-02-14 17:37:00,1.73026,1.73026,1.73016,1.73026,60200000.0
2006-02-14 17:38:00,1.73032,1.73038,1.73024,1.73028,78500001.0
2006-02-14 17:39:00,1.73037,1.73037,1.73017,1.73017,35300000.0
2006-02-14 17:40:00,1.73017,1.73017,1.73003,1.7301,66400000.0
2006-02-14 17:41:00,1.7301,1.73017,1.73009,1.73009,23600000.0
2006-02-14 17:42:00,1.73003,1.73018,1.72988,1.73018,47000001.0
2006-02-14 17:43:00,1.73021,1.73021,1.72997,1.72997,68600001.0
2006-02-14 17:44:00,1.72992,1.72992,1.72958,1.72958,64800001.0
2006-02-14 17:45:00,1.72954,1.72976,1.7295,1.72956,32700000.0
2006-02-14 17:46:00,1.72942,1.72961,1.72942,1.72961,47400000.0
2006-02-14 17:47:00,1.72952,1.72955,1.72941,1.7295,67400000.0
2006-02-14 17:48:00,1.72946,1.72951,1.72926,1.72926,37700000.0
2006-02-14 17:49:00,1.72905,1.72905,1.72873,1.72885,39000000.0
2006-02-14 17:50:00,1.72862,1.72905,1.72861,1.72901,81099998.0
2006-02-14 17:51:00,1.72897,1.72924,1.72895,1.7292,63300000.0
2006-02-14 17:52:00,1.72912,1.72912,1.72896,1.72904,26200000.0
2006-02-14 17:53:00,1.72878,1.72878,1.72814,1.72814,52300001.0
2006-02-14 17:54:00,1.72802,1.7283,1.72802,1.7283,41400001.0
2006-02-14 17:55:00,1.72837,1.72851,1.72837,1.72851,31700000.0
2006-02-14 17:56:00,1.72846,1.72869,1.72836,1.72869,114199997.0
2006-02-14 17:57:00,1.72878,1.72931,1.72878,1.72931,23100000.0
2006-02-14 17:58:00,1.72926,1.72933,1.72921,1.72923,104300002.0
2006-02-14 17:59:00,1.72922,1.72922,1.7285,1.7285,80699999.0
2006-02-14 18:00:00,1.72867,1.72923,1.72867,1.72923,67800002.0
2006-02-14 18:01:00,1.72945,1.73038,1.72937,1.73038,947799998.0
2006-02-14 18:02:00,1.73043,1.73053,1.73,1.73,1042600003.0
2006-02-14 18:03:00,1.72991,1.72991,1.72972,1.72987,1291750005.0
2006-02-14 18:04:00,1.72997,1.73003,1.72988,1.73,836600002.0
2006-02-14 18:05:00,1.73,1.73035,1.73,1.73035,983050004.0
2006-02-14 18:06:00,1.73047,1.7311,1.73042,1.73094,1007300002.0
2006-02-14 18:07:00,1.73107,1.73136,1.73087,1.73089,1179499989.0
2006-02-14 18:08:00,1.73084,1.73101,1.73067,1.73072,1220039996.0
2006-02-14 18:09:00,1.7307,1.731,1.7307,1.73093,551299998.0
2006-02-14 18:10:00,1.73091,1.73091,1.73071,1.73073,783399999.0
2006-02-14 18:11:00,1.73085,1.73106,1.73085,1.73102,633000008.0
2006-02-14 18:12:00,1.73105,1.73106,1.73071,1.73071,747099996.0
2006-02-14 18:13:00,1.73073,1.73094,1.73067,1.73072,568300000.0
2006-02-14 18:14:00,1.73075,1.73087,1.73062,1.73085,837199997.0
2006-02-14 18:15:00,1.73097,1.73114,1.73097,1.7311,966699999.0
2006-02-14 18:16:00,1.7311,1.7311,1.7307,1.73077,902699998.0
2006-02-14 18:17:00,1.73084,1.73152,1.73084,1.73148,569599997.0
2006-02-14 18:18:00,1.73155,1.73184,1.73155,1.73175,785300001.0
2006-02-14 18:19:00,1.73183,1.73189,1.73157,1.7316,480799995.0
2006-02-14 18:20:00,1.73168,1.73271,1.73168,1.73255,479100000.0
2006-02-14 18:21:00,1.73256,1.73256,1.73232,1.73242,738199998.0
2006-02-14 18:22:00,1.73238,1.7326,1.73215,1.73215,608200000.0
2006-02-14 18:23:00,1.73215,1.73271,1.73215,1.73271,858400003.0
2006-02-14 18:24:00,1.73279,1.73301,1.73259,1.73259,731550006.0
2006-02-14 18:25:00,1.73245,1.73256,1.73228,1.73243,650399998.0
2006-02-14 18:26:00,1.73247,1.73279,1.73246,1.73279,456699998.0
2006-02-14 18:27:00,1.73275,1.73283,1.7327,1.73275,753000001.0
2006-02-14 18:28:00,1.73268,1.7327,1.73254,1.73265,379899997.0
2006-02-14 18:29:00,1.73267,1.73339,1.73267,1.73332,778900003.0
2006-02-14 18:30:00,1.73339,1.73361,1.73339,1.73354,805199997.0
2006-02-14 18:31:00,1.73353,1.73353,1.73322,1.7333,392599999.0
2006-02-14 18:32:00,1.73333,1.73365,1.73329,1.73365,285900000.0
2006-02-14 18:33:00,1.73372,1.73394,1.73356,1.73361,713299999.0
2006-02-14 18:34:00,1.73358,1.73359,1.73336,1.73336,539500002.0
2006-02-14 18:35:00,1.73333,1.73353,1.73317,1.73353,435899999.0
2006-02-14 18:36:00,1.73356,1.73376,1.73349,1.73368,129000000.0
2006-02-14 18:37:00,1.73366,1.73367,1.73348,1.73358,60000000.0
2006-02-14 18:38:00,1.7337,1.73392,1.73369,1.73392,253799997.0
2006-02-14 18:39:00,1.73392,1.73421,1.73377,1.73377,189100001.0
2006-02-14 18:40:00,1.7337,1.7337,1.7333,1.7335,451499997.0
2006-02-14 18:41:00,1.73351,1.73369,1.7335,1.73355,378799999.0
2006-02-14 18:42:00,1.7335,1.73363,1.73344,1.73344,198099997.0
2006-02-14 18:43:00,1.7335,1.73357,1.73339,1.73343,109899999.0
2006-02-14 18:44:00,1.73331,1.73335,1.73317,1.7332,402800003.0
2006-02-14 18:45:00,1.73313,1.73318,1.73287,1.73298,212499999.0
2006-02-14 18:46:00,1.73307,1.73314,1.73296,1.73305,139399999.0
2006-02-14 18:47:00,1.73303,1.73317,1.73294,1.73317,191199999.0
2006-02-14 18:48:00,1.73318,1.73353,1.73318,1.73334,303200001.0
2006-02-14 18:49:00,1.73325,1.73325,1.73299,1.73308,91900000.0
2006-02-14 18:50:00,1.73307,1.73307,1.73274,1.73277,193200003.0
2006-02-14 18:51:00,1.73283,1.73302,1.73277,1.73277,566899996.0
2006-02-14 18:52:00,1.73287,1.73309,1.73285,1.73301,486400000.0
2006-02-14 18:53:00,1.73295,1.73297,1.73272,1.73275,377799996.0
2006-02-14 18:54:00,1.73278,1.73306,1.73278,1.73294,252599999.0
2006-02-14 18:55:00,1.733,1.73302,1.73275,1.73289,763169997.0
2006-02-14 18:56:00,1.73287,1.7331,1.73278,1.7331,205899997.0
2006-02-14 18:57:00,1.73308,1.73312,1.73286,1.73298,474000003.0
2006-02-14 18:58:00,1.73294,1.73297,1.73275,1.73293,671670000.0
2006-02-14 18:59:00,1.73303,1.73367,1.73303,1.73367,475399998.0
2006-02-14 19:00:00,1.73375,1.73387,1.73325,1.73325,217999998.0
2006-02-14 19:01:00,1.73322,1.73348,1.73301,1.73348,65499999.0
2006-02-14 19:02:00,1.73345,1.73351,1.73304,1.73316,386799997.0
2006-02-14 19:03:00,1.73312,1.73314,1.7329,1.7329,654700002.0
2006-02-14 19:04:00,1.73294,1.73308,1.73272,1.73297,379900002.0
2006-02-14 19:05:00,1.73302,1.73318,1.73301,1.73305,127399999.0
2006-02-14 19:06:00,1.73306,1.73307,1.73288,1.73305,663749996.0
2006-02-14 19:07:00,1.73307,1.73328,1.73299,1.73321,418900000.0
2006-02-14 19:08:00,1.73318,1.73327,1.73295,1.7331,661199997.0
2006-02-14 19:09:00,1.73297,1.73303,1.7329,1.73303,189400000.0
2006-02-14 19:10:00,1.73311,1.73312,1.73296,1.73297,336599998.0
2006-02-14 19:11:00,1.73303,1.73318,1.733,1.733,77600000.0
2006-02-14 19:12:00,1.73301,1.7331,1.73294,1.733,243899997.0
2006-02-14 19:13:00,1.73303,1.73303,1.73276,1.73278,499900005.0
2006-02-14 19:14:00,1.73275,1.733,1.73275,1.733,235200001.0
2006-02-14 19:15:00,1.73305,1.73307,1.73293,1.73293,292600001.0
2006-02-14 19:16:00,1.7329,1.73297,1.73286,1.73291,65600000.0
2006-02-14 19:17:00,1.73289,1.73291,1.73278,1.73278,233500000.0
2006-02-14 19:18:00,1.73276,1.73284,1.73271,1.73275,251800001.0
2006-02-14 19:19:00,1.73274,1.73291,1.73274,1.73286,327399999.0
2006-02-14 19:20:00,1.73284,1.73342,1.73284,1.73342,284499999.0
2006-02-14 19:21:00,1.73352,1.7336,1.73351,1.73351,391000001.0
2006-02-14 19:22:00,1.7335,1.73354,1.73333,1.73347,270799999.0
2006-02-14 19:23:00,1.73349,1.73372,1.73346,1.73372,294899997.0
2006-02-14 19:24:00,1.73361,1.73367,1.73343,1.73347,120699999.0
2006-02-14 19:25:00,1.73338,1.73338,1.733,1.73308,50400000.0
2006-02-14 19:26:00,1.73307,1.73308,1.73279,1.73279,203570000.0
2006-02-14 19:27:00,1.73273,1.73295,1.73268,1.73295,568500000.0
2006-02-14 19:28:00,1.73298,1.73304,1.73285,1.73297,322500003.0
2006-02-14 19:29:00,1.73296,1.73309,1.73295,1.733,261099999.0
2006-02-14 19:30:00,1.73295,1.73304,1.73291,1.73293,416050000.0
2006-02-14 19:31:00,1.73293,1.73316,1.73293,1.73306,257400000.0
2006-02-14 19:32:00,1.73307,1.73328,1.73307,1.73316,396099999.0
2006-02-14 19:33:00,1.73325,1.73399,1.73325,1.73399,234699999.0
2006-02-14 19:34:00,1.73407,1.73469,1.73407,1.73448,241500000.0
2006-02-14 19:35:00,1.73445,1.73445,1.73393,1.73399,436600001.0
2006-02-14 19:36:00,1.73388,1.73409,1.7338,1.734,324699999.0
2006-02-14 19:37:00,1.73401,1.73407,1.73391,1.73407,286499998.0
2006-02-14 19:38:00,1.73408,1.73408,1.73401,1.73407,116900001.0
2006-02-14 19:39:00,1.73413,1.73438,1.73413,1.73438,153699999.0
2006-02-14 19:40:00,1.7344,1.73451,1.73421,1.73422,284500000.0
2006-02-14 19:41:00,1.73417,1.73423,1.73406,1.73407,376900000.0
2006-02-14 19:42:00,1.73407,1.73423,1.73405,1.73423,242400001.0
2006-02-14 19:43:00,1.73426,1.73431,1.73416,1.73421,74700000.0
2006-02-14 19:44:00,1.7342,1.73427,1.73414,1.7342,505500003.0
2006-02-14 19:45:00,1.73422,1.7344,1.7342,1.73425,181699999.0
2006-02-14 19:46:00,1.73428,1.73438,1.73424,1.73438,236100000.0
2006-02-14 19:47:00,1.73438,1.73442,1.73429,1.73432,93500000.0
2006-02-14 19:48:00,1.73423,1.73423,1.73367,1.73385,187349999.0
2006-02-14 19:49:00,1.7338,1.7338,1.73356,1.73366,222850000.0
2006-02-14 19:50:00,1.73368,1.73368,1.73354,1.73355,281600000.0
2006-02-14 19:51:00,1.73358,1.73378,1.73358,1.7337,267400003.0
2006-02-14 19:52:00,1.7337,1.73375,1.73365,1.7337,133399999.0
2006-02-14 19:53:00,1.73372,1.73372,1.73356,1.73368,45400000.0
2006-02-14 19:54:00,1.73367,1.73367,1.73355,1.73355,174400001.0
2006-02-14 19:55:00,1.73347,1.73356,1.73342,1.73342,80200000.0
2006-02-14 19:56:00,1.73335,1.73343,1.7332,1.73341,228600002.0
2006-02-14 19:57:00,1.73341,1.73354,1.73341,1.73348,337600002.0
2006-02-14 19:58:00,1.7335,1.73361,1.73346,1.7335,433970000.0
2006-02-14 19:59:00,1.73348,1.73355,1.73344,1.73344,293999999.0
2006-02-14 20:00:00,1.73344,1.7339,1.73344,1.7339,192700002.0
2006-02-14 20:01:00,1.7339,1.7339,1.73346,1.73357,238400003.0
2006-02-14 20:02:00,1.73351,1.73351,1.73328,1.73335,100300001.0
2006-02-14 20:03:00,1.73337,1.73342,1.73331,1.73338,73700000.0
2006-02-14 20:04:00,1.73342,1.73349,1.73339,1.73343,170299999.0
2006-02-14 20:05:00,1.73341,1.73351,1.73339,1.7334,101800001.0
2006-02-14 20:06:00,1.73337,1.73337,1.73316,1.73329,204100002.0
2006-02-14 20:07:00,1.73332,1.7334,1.7333,1.73338,130000001.0
2006-02-14 20:08:00,1.73346,1.73349,1.7334,1.73349,363299995.0
2006-02-14 20:09:00,1.73341,1.7335,1.73332,1.73337,109700000.0
2006-02-14 20:10:00,1.73333,1.73338,1.73323,1.73335,138700001.0
2006-02-14 20:11:00,1.73343,1.73343,1.73335,1.73336,45600000.0
2006-02-14 20:12:00,1.7333,1.73348,1.73326,1.73348,491700004.0
2006-02-14 20:13:00,1.73346,1.73349,1.73337,1.73337,169899997.0
2006-02-14 20:14:00,1.73332,1.73343,1.73332,1.73336,160900001.0
2006-02-14 20:15:00,1.73341,1.73356,1.73341,1.73347,426699999.0
2006-02-14 20:16:00,1.73342,1.73352,1.73342,1.73348,130299999.0
2006-02-14 20:17:00,1.73346,1.73354,1.73333,1.73333,71800000.0
2006-02-14 20:18:00,1.7333,1.73339,1.73326,1.7333,197100000.0
2006-02-14 20:19:00,1.73333,1.73339,1.7333,1.73335,161200000.0
2006-02-14 20:20:00,1.7333,1.73338,1.73325,1.7333,279250000.0
2006-02-14 20:21:00,1.73331,1.73335,1.7333,1.7333,109100000.0
2006-02-14 20:22:00,1.73327,1.73328,1.73322,1.73322,116699999.0
2006-02-14 20:23:00,1.7332,1.73332,1.73315,1.73328,300399998.0
2006-02-14 20:24:00,1.7333,1.73333,1.73324,1.73328,104899999.0
2006-02-14 20:25:00,1.7333,1.73345,1.73327,1.73335,444200001.0
2006-02-14 20:26:00,1.7333,1.73341,1.73321,1.73325,479399998.0
2006-02-14 20:27:00,1.73328,1.73332,1.7332,1.73332,275099998.0
2006-02-14 20:28:00,1.73322,1.73322,1.73297,1.73302,455699999.0
2006-02-14 20:29:00,1.73303,1.73303,1.73283,1.73283,218399997.0
2006-02-14 20:30:00,1.73282,1.73302,1.73279,1.73284,874700001.0
2006-02-14 20:31:00,1.73286,1.733,1.73283,1.73283,568000003.0
2006-02-14 20:32:00,1.73278,1.73283,1.7326,1.7327,662100004.0
2006-02-14 20:33:00,1.7327,1.73285,1.73261,1.7328,261099999.0
2006-02-14 20:34:00,1.73281,1.73281,1.73257,1.7327,157300000.0
2006-02-14 20:35:00,1.7327,1.73275,1.73267,1.73267,81799999.0
2006-02-14 20:36:00,1.73266,1.73267,1.73247,1.73253,168900000.0
2006-02-14 20:37:00,1.73248,1.73251,1.7324,1.7324,179900000.0
2006-02-14 20:38:00,1.73238,1.73252,1.73235,1.73243,217000000.0
2006-02-14 20:39:00,1.73252,1.73256,1.73237,1.73252,252999999.0
2006-02-14 20:40:00,1.73256,1.7327,1.73256,1.73264,121700000.0
2006-02-14 20:41:00,1.73265,1.73273,1.73259,1.73264,188899998.0
2006-02-14 20:42:00,1.7327,1.73285,1.7327,1.73285,18700000.0
2006-02-14 20:43:00,1.73289,1.73305,1.73272,1.73305,341599995.0
2006-02-14 20:44:00,1.73312,1.73326,1.73309,1.73309,365700000.0
2006-02-14 20:45:00,1.73304,1.73304,1.73292,1.73299,102200000.0
2006-02-14 20:46:00,1.73302,1.73314,1.73302,1.73309,100900001.0
2006-02-14 20:47:00,1.73303,1.73308,1.73294,1.73308,367700002.0
2006-02-14 20:48:00,1.73307,1.7331,1.73301,1.73307,118500000.0
2006-02-14 20:49:00,1.73308,1.7332,1.73308,1.73315,108800000.0
2006-02-14 20:50:00,1.73308,1.73318,1.73307,1.73315,298000002.0
2006-02-14 20:51:00,1.73313,1.73313,1.73297,1.73301,331599997.0
2006-02-14 20:52:00,1.73296,1.73301,1.7329,1.73292,262900000.0
2006-02-14 20:53:00,1.73294,1.73308,1.73292,1.73301,477000000.0
2006-02-14 20:54:00,1.73305,1.73312,1.73302,1.73302,320400000.0
2006-02-14 20:55:00,1.73308,1.73332,1.73301,1.73327,328100002.0
2006-02-14 20:56:00,1.73334,1.73355,1.73334,1.7335,355300002.0
2006-02-14 20:57:00,1.73354,1.73368,1.73353,1.73366,508999999.0
2006-02-14 20:58:00,1.73378,1.73402,1.73369,1.73402,213700002.0
2006-02-14 20:59:00,1.73408,1.73415,1.73402,1.73407,610099998.0
2006-02-14 21:00:00,1.73411,1.73422,1.73407,1.73422,466799996.0
2006-02-14 21:01:00,1.7342,1.73424,1.73409,1.73411,314400002.0
2006-02-14 21:02:00,1.7341,1.73422,1.73402,1.73422,235899998.0
2006-02-14 21:03:00,1.73418,1.73418,1.73384,1.73394,180700001.0
2006-02-14 21:04:00,1.73391,1.73397,1.73382,1.73392,212800000.0
2006-02-14 21:05:00,1.7339,1.73406,1.7339,1.734,299000002.0
2006-02-14 21:06:00,1.73397,1.73401,1.73393,1.73393,164000000.0
2006-02-14 21:07:00,1.73399,1.73402,1.7339,1.73402,66399999.0
2006-02-14 21:08:00,1.73404,1.73404,1.73393,1.73393,58500000.0
2006-02-14 21:09:00,1.7339,1.73419,1.7339,1.73417,144999999.0
2006-02-14 21:10:00,1.73423,1.73431,1.73409,1.73409,119000001.0
2006-02-14 21:11:00,1.73388,1.73403,1.73379,1.73379,146800000.0
2006-02-14 21:12:00,1.73376,1.73383,1.73372,1.73376,123400002.0
2006-02-14 21:13:00,1.73368,1.73376,1.73361,1.73363,253700002.0
2006-02-14 21:14:00,1.73365,1.73373,1.7336,1.73361,496700001.0
2006-02-14 21:15:00,1.73368,1.73387,1.73367,1.73383,256700001.0
2006-02-14 21:16:00,1.73389,1.73396,1.73389,1.7339,72599998.0
2006-02-14 21:17:00,1.73391,1.73402,1.73385,1.73402,128800000.0
2006-02-14 21:18:00,1.734,1.73401,1.73382,1.73382,49100000.0
2006-02-14 21:19:00,1.7339,1.73409,1.7339,1.73404,149800002.0
2006-02-14 21:20:00,1.73407,1.73413,1.734,1.73404,394999997.0
2006-02-14 21:21:00,1.734,1.73411,1.73392,1.73392,217599999.0
2006-02-14 21:22:00,1.73397,1.73403,1.73391,1.73391,118100000.0
2006-02-14 21:23:00,1.73386,1.73386,1.73375,1.73377,35800000.0
2006-02-14 21:24:00,1.73376,1.73387,1.73373,1.73387,305600000.0
2006-02-14 21:25:00,1.7339,1.73402,1.73378,1.73394,192500001.0
2006-02-14 21:26:00,1.73395,1.73415,1.73393,1.73415,23500000.0
2006-02-14 21:27:00,1.7341,1.73419,1.73402,1.73402,86799997.0
2006-02-14 21:28:00,1.73397,1.73401,1.73389,1.734,190600000.0
2006-02-14 21:29:00,1.73406,1.73409,1.73406,1.73409,11200000.0
2006-02-14 21:30:00,1.73402,1.73417,1.73398,1.73417,42100001.0
2006-02-14 21:31:00,1.7342,1.73433,1.73415,1.73433,68600000.0
2006-02-14 21:32:00,1.73426,1.73435,1.73414,1.73434,288099998.0
2006-02-14 21:33:00,1.73433,1.73435,1.73421,1.73431,228700001.0
2006-02-14 21:34:00,1.73435,1.73435,1.73425,1.73425,241200001.0
2006-02-14 21:35:00,1.7343,1.7343,1.73425,1.73425,64700001.0
2006-02-14 21:36:00,1.73428,1.73443,1.73428,1.73436,71900000.0
2006-02-14 21:37:00,1.73439,1.73469,1.73439,1.73469,149899998.0
2006-02-14 21:38:00,1.73473,1.73477,1.7347,1.7347,139599999.0
2006-02-14 21:39:00,1.73492,1.73541,1.73492,1.73541,31800000.0
2006-02-14 21:40:00,1.73547,1.73551,1.7351,1.73514,138000000.0
2006-02-14 21:41:00,1.73511,1.73521,1.73503,1.73511,210099999.0
2006-02-14 21:42:00,1.73513,1.73524,1.7351,1.73518,114500001.0
2006-02-14 21:43:00,1.73516,1.73516,1.73499,1.73504,58700000.0
2006-02-14 21:44:00,1.73508,1.73516,1.73508,1.73516,130600001.0
2006-02-14 21:45:00,1.73525,1.73549,1.73525,1.73538,93400001.0
2006-02-14 21:46:00,1.73533,1.73535,1.73527,1.7353,94400000.0
2006-02-14 21:47:00,1.73528,1.73529,1.73517,1.73523,202500001.0
2006-02-14 21:48:00,1.7352,1.73542,1.7352,1.73541,137699999.0
2006-02-14 21:49:00,1.73538,1.73538,1.7353,1.73533,44799999.0
2006-02-14 21:50:00,1.73527,1.73536,1.73527,1.73528,41800001.0
2006-02-14 21:51:00,1.73528,1.73545,1.73528,1.73543,330699996.0
2006-02-14 21:52:00,1.7355,1.7355,1.73536,1.73544,92900000.0
2006-02-14 21:53:00,1.73543,1.73548,1.7354,1.73543,83200000.0
2006-02-14 21:54:00,1.73544,1.7355,1.73534,1.73535,142099999.0
2006-02-14 21:55:00,1.73546,1.73557,1.73545,1.73557,267099994.0
2006-02-14 21:56:00,1.73556,1.73556,1.73543,1.73546,73099999.0
2006-02-14 21:57:00,1.73543,1.7355,1.73539,1.7354,67999998.0
2006-02-14 21:58:00,1.73539,1.73539,1.73531,1.73538,92200000.0
2006-02-14 21:59:00,1.73538,1.73541,1.73524,1.73524,331399999.0
2006-02-14 22:00:00,1.73537,1.73543,1.7353,1.73538,175700002.0
2006-02-14 22:01:00,1.73547,1.73547,1.7354,1.73545,105500000.0
2006-02-14 22:02:00,1.73553,1.73564,1.73545,1.73564,141600001.0
2006-02-14 22:03:00,1.7356,1.7356,1.73557,1.7356,68199999.0
2006-02-14 22:04:00,1.73557,1.73565,1.73557,1.7356,326899998.0
2006-02-14 22:05:00,1.73559,1.73559,1.73548,1.73551,97200000.0
2006-02-14 22:06:00,1.73566,1.73654,1.73566,1.73654,34400000.0
2006-02-14 22:07:00,1.73669,1.73669,1.73634,1.73634,62800000.0
2006-02-14 22:08:00,1.73625,1.73625,1.73612,1.73616,122600001.0
2006-02-14 22:09:00,1.73619,1.7362,1.73609,1.73612,98899999.0
2006-02-14 22:10:00,1.73604,1.73604,1.73586,1.73586,4200000.0
2006-02-14 22:11:00,1.73582,1.73589,1.73582,1.73583,26300000.0
2006-02-14 22:12:00,1.73577,1.73577,1.73548,1.73552,178300001.0
2006-02-14 22:13:00,1.73551,1.73551,1.73535,1.73546,32799999.0
2006-02-14 22:14:00,1.73548,1.73552,1.73546,1.73552,46700000.0
2006-02-14 22:15:00,1.73555,1.73555,1.73523,1.73523,271599998.0
2006-02-14 22:16:00,1.73526,1.73542,1.73515,1.73518,367099997.0
2006-02-14 22:17:00,1.73516,1.73529,1.73509,1.73529,30600000.0
2006-02-14 22:18:00,1.73524,1.73524,1.73506,1.73506,63300000.0
2006-02-14 22:19:00,1.73506,1.73511,1.73502,1.73502,36800000.0
2006-02-14 22:20:00,1.73503,1.73514,1.73503,1.73514,83999999.0
2006-02-14 22:21:00,1.7352,1.73523,1.7351,1.73523,111400001.0
2006-02-14 22:22:00,1.73526,1.73535,1.73526,1.73529,113920001.0
2006-02-14 22:23:00,1.73539,1.7357,1.73539,1.73563,210399999.0
2006-02-14 22:24:00,1.73571,1.73587,1.7357,1.73584,41100000.0
2006-02-14 22:25:00,1.73591,1.73606,1.73591,1.73603,86200001.0
2006-02-14 22:26:00,1.73602,1.73603,1.73595,1.73603,17700000.0
2006-02-14 22:27:00,1.73608,1.73623,1.73608,1.73616,81400003.0
2006-02-14 22:28:00,1.73623,1.73623,1.73609,1.73615,90000000.0
2006-02-14 22:29:00,1.73613,1.73619,1.73598,1.73603,214699999.0
2006-02-14 22:30:00,1.73608,1.7361,1.73605,1.73605,61800000.0
2006-02-14 22:31:00,1.73605,1.73605,1.73603,1.73605,53900000.0
2006-02-14 22:32:00,1.73604,1.73612,1.73601,1.73604,170099998.0
2006-02-14 22:33:00,1.73603,1.73603,1.7359,1.7359,100900001.0
2006-02-14 22:34:00,1.73589,1.736,1.73584,1.7359,187099997.0
2006-02-14 22:35:00,1.73598,1.73615,1.73598,1.73615,20000000.0
2006-02-14 22:36:00,1.73617,1.73618,1.73606,1.73606,62200001.0
2006-02-14 22:37:00,1.73618,1.73626,1.73615,1.7362,86900001.0
2006-02-14 22:38:00,1.73615,1.73625,1.73615,1.73622,27300000.0
2006-02-14 22:39:00,1.7362,1.7362,1.7362,1.7362,43200000.0
2006-02-14 22:40:00,1.73619,1.73619,1.73612,1.73618,79200002.0
2006-02-14 22:41:00,1.73618,1.73625,1.73612,1.73625,102199999.0
2006-02-14 22:42:00,1.7362,1.73622,1.73606,1.73622,61300000.0
2006-02-14 22:43:00,1.73617,1.73619,1.73601,1.73606,121999999.0
2006-02-14 22:44:00,1.73612,1.7362,1.7361,1.73614,97146993.0
2006-02-14 22:45:00,1.73615,1.73622,1.73614,1.73622,53100000.0
2006-02-14 22:46:00,1.73624,1.73624,1.73617,1.73622,83100002.0
2006-02-14 22:47:00,1.73625,1.73626,1.7362,1.7362,98700000.0
2006-02-14 22:48:00,1.73623,1.73631,1.73614,1.73614,37600000.0
2006-02-14 22:49:00,1.73617,1.73627,1.73617,1.73624,71700001.0
2006-02-14 22:50:00,1.73625,1.73635,1.73622,1.7363,76000000.0
2006-02-14 22:51:00,1.73624,1.7363,1.73624,1.7363,8800000.0
2006-02-14 22:52:00,1.73643,1.73648,1.73643,1.73644,41800000.0
2006-02-14 22:53:00,1.73642,1.73642,1.73615,1.7364,42700001.0
2006-02-14 22:54:00,1.7364,1.7364,1.73625,1.73625,66800000.0
2006-02-14 22:55:00,1.73627,1.73637,1.73627,1.73637,9100000.0
2006-02-14 22:56:00,1.73635,1.73635,1.7363,1.7363,60400001.0
2006-02-14 22:57:00,1.7363,1.7363,1.7363,1.7363,20000000.0
2006-02-14 22:58:00,1.73643,1.73654,1.73635,1.73645,67800000.0
2006-02-14 22:59:00,1.73645,1.73655,1.73637,1.73644,71999999.0
2006-02-14 23:00:00,1.73634,1.73634,1.73608,1.73612,32200000.0
2006-02-14 23:01:00,1.7363,1.73642,1.7363,1.73639,56000000.0
2006-02-14 23:02:00,1.73636,1.73639,1.73636,1.73639,23100000.0
2006-02-14 23:03:00,1.7363,1.7363,1.7363,1.7363,16400000.0
2006-02-14 23:04:00,1.7363,1.73635,1.73622,1.73633,55300001.0
2006-02-14 23:05:00,1.73627,1.73627,1.73626,1.73626,6800000.0
2006-02-14 23:06:00,1.73624,1.73628,1.73619,1.73624,62100001.0
2006-02-14 23:07:00,1.7362,1.73625,1.7362,1.73625,38500000.0
2006-02-14 23:08:00,1.7362,1.7362,1.7362,1.7362,7800000.0
2006-02-14 23:09:00,1.73614,1.73615,1.73605,1.73605,7400000.0
2006-02-14 23:10:00,1.73593,1.73597,1.73581,1.73596,34700000.0
2006-02-14 23:11:00,1.73601,1.73601,1.73582,1.73589,55600002.0
2006-02-14 23:12:00,1.73588,1.73591,1.73585,1.73587,115200000.0
2006-02-14 23:13:00,1.73591,1.73591,1.73563,1.73581,25400000.0
2006-02-14 23:14:00,1.73584,1.73601,1.73569,1.736,122900001.0
2006-02-14 23:15:00,1.736,1.736,1.73595,1.73595,41300000.0
2006-02-14 23:16:00,1.73594,1.73617,1.73594,1.73605,73199999.0
2006-02-14 23:17:00,1.73608,1.73617,1.73608,1.73617,44200000.0
2006-02-14 23:18:00,1.73611,1.73611,1.73583,1.73592,63949998.0
2006-02-14 23:19:00,1.73587,1.73587,1.7357,1.7357,68399999.0
2006-02-14 23:20:00,1.73581,1.73589,1.73579,1.73589,15300000.0
2006-02-14 23:21:00,1.7359,1.73621,1.7359,1.73621,31100000.0
2006-02-14 23:22:00,1.73618,1.73625,1.73617,1.73625,44200000.0
2006-02-14 23:23:00,1.73618,1.73625,1.73615,1.73625,114600002.0
2006-02-14 23:24:00,1.7362,1.7362,1.73604,1.73613,25900000.0
2006-02-14 23:25:00,1.7362,1.73625,1.73602,1.73616,83900001.0
2006-02-14 23:26:00,1.73616,1.73631,1.73616,1.73624,75799999.0
2006-02-14 23:27:00,1.73611,1.73611,1.736,1.73601,41100000.0
2006-02-14 23:28:00,1.7359,1.73602,1.73575,1.73575,106700002.0
2006-02-14 23:29:00,1.73568,1.73571,1.73564,1.73564,72500000.0
2006-02-14 23:30:00,1.73558,1.7357,1.73555,1.73567,53700000.0
2006-02-14 23:31:00,1.73555,1.73568,1.73555,1.73566,60900000.0
2006-02-14 23:32:00,1.73567,1.73575,1.7356,1.73569,35900000.0
2006-02-14 23:33:00,1.7357,1.7357,1.7357,1.7357,800000.0
2006-02-14 23:34:00,1.73567,1.73572,1.73563,1.73568,47900000.0
2006-02-14 23:35:00,1.73557,1.73565,1.73557,1.73565,2600000.0
2006-02-14 23:36:00,1.73555,1.73555,1.73555,1.73555,2500000.0
2006-02-14 23:37:00,1.73558,1.73562,1.73558,1.73562,3000000.0
2006-02-14 23:38:00,1.73557,1.73571,1.73557,1.73566,43899999.0
2006-02-14 23:39:00,1.73567,1.73571,1.73564,1.73567,17600000.0
2006-02-14 23:40:00,1.73563,1.73568,1.73554,1.73557,28800000.0
2006-02-14 23:41:00,1.7355,1.73575,1.7355,1.73575,73000000.0
2006-02-14 23:42:00,1.73568,1.73579,1.73565,1.73573,73199999.0
2006-02-14 23:43:00,1.73575,1.73603,1.73575,1.73603,54499999.0
2006-02-14 23:44:00,1.73595,1.73597,1.73592,1.73592,16400000.0
2006-02-14 23:45:00,1.73595,1.73597,1.7358,1.73597,30800001.0
2006-02-14 23:46:00,1.73602,1.73618,1.73602,1.7361,53800001.0
2006-02-14 23:47:00,1.7361,1.73623,1.73599,1.73599,79500001.0
2006-02-14 23:48:00,1.73598,1.73601,1.73594,1.73599,67600001.0
2006-02-14 23:49:00,1.73609,1.73618,1.73604,1.73609,37200000.0
2006-02-14 23:50:00,1.73601,1.73602,1.73594,1.73594,56299998.0
2006-02-14 23:51:00,1.73597,1.73598,1.73594,1.73597,94900001.0
2006-02-14 23:52:00,1.73588,1.73588,1.73577,1.73577,15000000.0
2006-02-14 23:53:00,1.73574,1.73581,1.73574,1.73581,5400000.0
2006-02-14 23:54:00,1.73585,1.73585,1.73575,1.73575,11900000.0
2006-02-14 23:55:00,1.7357,1.7359,1.73569,1.7359,59300000.0
2006-02-14 23:56:00,1.73595,1.73609,1.73595,1.73607,63500001.0
2006-02-14 23:57:00,1.73608,1.73608,1.73603,1.73603,34900000.0
2006-02-14 23:58:00,1.73604,1.73609,1.73602,1.73609,76400001.0
2006-02-14 23:59:00,1.73614,1.73621,1.73605,1.73621,41600000.0
2006-02-15 00:00:00,1.73623,1.73625,1.73623,1.73625,20300000.0
2006-02-15 00:01:00,1.73592,1.73631,1.73592,1.73626,138499998.0
2006-02-15 00:02:00,1.7362,1.73625,1.73589,1.73589,43700000.0
2006-02-15 00:03:00,1.73592,1.73609,1.73584,1.73602,122499997.0
2006-02-15 00:04:00,1.73593,1.73623,1.73586,1.73599,68600000.0
2006-02-15 00:05:00,1.73588,1.73611,1.73573,1.73584,110099999.0
2006-02-15 00:06:00,1.73587,1.73615,1.73587,1.73615,78999999.0
2006-02-15 00:07:00,1.73619,1.73633,1.73595,1.736,78400000.0
2006-02-15 00:08:00,1.736,1.73618,1.73591,1.73618,70000001.0
2006-02-15 00:09:00,1.73606,1.73623,1.73605,1.73605,67500000.0
2006-02-15 00:10:00,1.73609,1.73629,1.73609,1.73614,53800000.0
2006-02-15 00:11:00,1.73623,1.73625,1.73604,1.73609,43100000.0
2006-02-15 00:12:00,1.73605,1.73625,1.73598,1.73605,32800000.0
2006-02-15 00:13:00,1.73593,1.73614,1.73586,1.73614,33300000.0
2006-02-15 00:14:00,1.73619,1.73643,1.73615,1.73621,100000002.0
2006-02-15 00:15:00,1.73627,1.7364,1.7361,1.73614,51000000.0
2006-02-15 00:16:00,1.73613,1.73637,1.73608,1.73617,70900000.0
2006-02-15 00:17:00,1.73618,1.73645,1.73605,1.73642,88800002.0
2006-02-15 00:18:00,1.7363,1.73645,1.7362,1.7363,55200000.0
2006-02-15 00:19:00,1.73632,1.7364,1.73612,1.73617,98499998.0
2006-02-15 00:20:00,1.73625,1.73635,1.73625,1.73635,25200000.0
2006-02-15 00:21:00,1.73643,1.73647,1.73643,1.73647,5500000.0
2006-02-15 00:22:00,1.73647,1.73655,1.73647,1.73655,33200000.0
2006-02-15 00:23:00,1.73657,1.73657,1.7365,1.73655,39500000.0
2006-02-15 00:24:00,1.73638,1.73638,1.73617,1.73617,17300000.0
2006-02-15 00:25:00,1.73597,1.7361,1.73592,1.73592,27200000.0
2006-02-15 00:26:00,1.73603,1.73607,1.736,1.736,39800000.0
2006-02-15 00:27:00,1.73592,1.73605,1.73592,1.736,29000000.0
2006-02-15 00:28:00,1.73605,1.73605,1.7359,1.73598,20100000.0
2006-02-15 00:29:00,1.73595,1.73605,1.73595,1.73605,82000000.0
2006-02-15 00:30:00,1.73601,1.73601,1.73594,1.73594,25100001.0
2006-02-15 00:31:00,1.73595,1.73595,1.73595,1.73595,6800000.0
2006-02-15 00:32:00,1.73588,1.736,1.73586,1.736,25900000.0
2006-02-15 00:33:00,1.73593,1.73593,1.73587,1.73587,20300000.0
2006-02-15 00:34:00,1.73575,1.73575,1.73572,1.73572,20000001.0
2006-02-15 00:35:00,1.73571,1.73571,1.73556,1.73566,34900000.0
2006-02-15 00:36:00,1.73569,1.73579,1.73564,1.7357,98099997.0
2006-02-15 00:37:00,1.7356,1.7356,1.73555,1.73557,16700000.0
2006-02-15 00:38:00,1.73547,1.73547,1.73545,1.73545,13700000.0
2006-02-15 00:39:00,1.73552,1.73552,1.73534,1.73534,34500000.0
2006-02-15 00:40:00,1.73532,1.73532,1.73528,1.73528,10400000.0
2006-02-15 00:41:00,1.73522,1.73525,1.7352,1.73525,32600000.0
2006-02-15 00:42:00,1.73522,1.73529,1.73515,1.73527,69200000.0
2006-02-15 00:43:00,1.73538,1.73539,1.73537,1.73539,26999999.0
2006-02-15 00:44:00,1.73538,1.73538,1.7353,1.73531,45500000.0
2006-02-15 00:45:00,1.73523,1.73523,1.7351,1.73512,19600000.0
2006-02-15 00:46:00,1.73498,1.73508,1.73495,1.73502,78500000.0
2006-02-15 00:47:00,1.73504,1.73512,1.735,1.73504,55700001.0
2006-02-15 00:48:00,1.735,1.73502,1.73495,1.73502,18400000.0
2006-02-15 00:49:00,1.73503,1.73514,1.73498,1.73498,43500001.0
2006-02-15 00:50:00,1.73505,1.73505,1.735,1.735,13000000.0
2006-02-15 00:51:00,1.73505,1.73505,1.73505,1.73505,12500000.0
2006-02-15 00:52:00,1.73505,1.73505,1.735,1.73505,48700002.0
2006-02-15 00:53:00,1.73502,1.73512,1.73496,1.73496,67300000.0
2006-02-15 00:54:00,1.73502,1.73512,1.73502,1.73502,38500000.0
2006-02-15 00:55:00,1.73502,1.73517,1.73502,1.73503,63800000.0
2006-02-15 00:56:00,1.73497,1.73497,1.73493,1.73493,13500000.0
2006-02-15 00:57:00,1.73498,1.73498,1.7349,1.7349,38000000.0
2006-02-15 00:58:00,1.73491,1.73517,1.73491,1.73502,40700000.0
2006-02-15 00:59:00,1.735,1.735,1.73478,1.73489,82399999.0
2006-02-15 01:00:00,1.73483,1.73497,1.73483,1.73495,33100000.0
2006-02-15 01:01:00,1.73487,1.735,1.73487,1.73491,51399999.0
2006-02-15 01:02:00,1.73486,1.73492,1.73477,1.73477,40100000.0
2006-02-15 01:03:00,1.73487,1.73494,1.73482,1.73494,36200000.0
2006-02-15 01:04:00,1.73497,1.73505,1.73497,1.73498,34600001.0
2006-02-15 01:05:00,1.73508,1.73523,1.73501,1.73518,68000000.0
2006-02-15 01:06:00,1.73527,1.73543,1.73515,1.73515,88800002.0
2006-02-15 01:07:00,1.73522,1.73547,1.73522,1.73527,59500000.0
2006-02-15 01:08:00,1.73524,1.7354,1.73524,1.7354,54700000.0
2006-02-15 01:09:00,1.73542,1.73546,1.73536,1.73545,135299999.0
2006-02-15 01:10:00,1.7355,1.73555,1.7355,1.73555,14500000.0
2006-02-15 01:11:00,1.73568,1.73568,1.73564,1.73566,21200000.0
2006-02-15 01:12:00,1.73555,1.73563,1.73553,1.73559,40600000.0
2006-02-15 01:13:00,1.73568,1.73568,1.73568,1.73568,800000.0
2006-02-15 01:14:00,1.73575,1.73593,1.73575,1.73588,31000000.0
2006-02-15 01:15:00,1.73586,1.73648,1.73586,1.73648,90000000.0
2006-02-15 01:16:00,1.73653,1.73655,1.73646,1.73655,28800000.0
2006-02-15 01:17:00,1.7367,1.73689,1.7365,1.7365,110500000.0
2006-02-15 01:18:00,1.73651,1.73681,1.73651,1.73681,23700000.0
2006-02-15 01:19:00,1.73682,1.73693,1.73682,1.73687,59200000.0
2006-02-15 01:20:00,1.73667,1.73672,1.73652,1.73652,52300000.0
2006-02-15 01:21:00,1.73633,1.73633,1.73629,1.73633,21700001.0
2006-02-15 01:22:00,1.7363,1.73642,1.7363,1.73642,9200000.0
2006-02-15 01:23:00,1.73649,1.73668,1.73649,1.73657,44700000.0
2006-02-15 01:24:00,1.73653,1.73653,1.73644,1.7365,50300000.0
2006-02-15 01:25:00,1.7365,1.7365,1.73639,1.73641,55100001.0
2006-02-15 01:26:00,1.7364,1.7364,1.73629,1.73633,51100000.0
2006-02-15 01:27:00,1.73629,1.73633,1.73603,1.73603,69600001.0
2006-02-15 01:28:00,1.73592,1.73596,1.73576,1.73578,96400000.0
2006-02-15 01:29:00,1.73595,1.73595,1.73588,1.7359,33300000.0
2006-02-15 01:30:00,1.73604,1.73619,1.73604,1.73608,30200000.0
2006-02-15 01:31:00,1.7361,1.7361,1.73603,1.73603,16900000.0
2006-02-15 01:32:00,1.73597,1.73605,1.73597,1.73605,11100000.0
2006-02-15 01:33:00,1.73603,1.73603,1.7359,1.73596,68400000.0
2006-02-15 01:34:00,1.73597,1.73605,1.73592,1.73605,37200000.0
2006-02-15 01:35:00,1.736,1.736,1.736,1.736,27700000.0
2006-02-15 01:36:00,1.73595,1.73595,1.73568,1.73568,35400000.0
2006-02-15 01:37:00,1.73577,1.73579,1.73556,1.73556,82300000.0
2006-02-15 01:38:00,1.73553,1.73563,1.73552,1.73552,55600000.0
2006-02-15 01:39:00,1.73562,1.73577,1.73562,1.73577,50200000.0
2006-02-15 01:40:00,1.73568,1.73579,1.73565,1.7357,103899999.0
2006-02-15 01:41:00,1.73579,1.73606,1.73574,1.73581,83900000.0
2006-02-15 01:42:00,1.7358,1.73585,1.73575,1.7358,66700001.0
2006-02-15 01:43:00,1.7358,1.73585,1.7358,1.73585,34500000.0
2006-02-15 01:44:00,1.73574,1.73574,1.73574,1.73574,28300000.0
2006-02-15 01:45:00,1.73578,1.73581,1.73573,1.73573,74600001.0
2006-02-15 01:46:00,1.7357,1.7357,1.73567,1.7357,66899999.0
2006-02-15 01:47:00,1.7358,1.73588,1.73577,1.73577,29700000.0
2006-02-15 01:48:00,1.73576,1.73576,1.73562,1.73573,24600000.0
2006-02-15 01:49:00,1.73576,1.73588,1.73568,1.73588,81200000.0
2006-02-15 01:50:00,1.73595,1.73595,1.73585,1.73585,30099999.0
2006-02-15 01:51:00,1.73589,1.73589,1.73581,1.73581,34600000.0
2006-02-15 01:52:00,1.73582,1.73588,1.73576,1.7358,68700000.0
2006-02-15 01:53:00,1.7358,1.73585,1.7358,1.73585,41100000.0
2006-02-15 01:54:00,1.73576,1.73589,1.73576,1.73582,16200000.0
2006-02-15 01:55:00,1.73586,1.73586,1.7356,1.73563,87600000.0
2006-02-15 01:56:00,1.7356,1.7356,1.73555,1.7356,44750000.0
2006-02-15 01:57:00,1.7356,1.7356,1.73557,1.7356,84600000.0
2006-02-15 01:58:00,1.73561,1.73569,1.73525,1.73545,49200000.0
2006-02-15 01:59:00,1.73542,1.73548,1.73542,1.73548,54599999.0
2006-02-15 02:00:00,1.73552,1.73555,1.7355,1.73555,15400000.0
2006-02-15 02:01:00,1.73555,1.73562,1.73527,1.73556,64400001.0
2006-02-15 02:02:00,1.7356,1.7356,1.73521,1.73533,39100000.0
2006-02-15 02:03:00,1.73534,1.73543,1.73533,1.73543,66799999.0
2006-02-15 02:04:00,1.73534,1.73534,1.7352,1.73523,96999999.0
2006-02-15 02:05:00,1.73518,1.73532,1.73518,1.73532,45700000.0
2006-02-15 02:06:00,1.73535,1.73535,1.73527,1.73535,42000000.0
2006-02-15 02:07:00,1.73542,1.73558,1.73542,1.73558,10700000.0
2006-02-15 02:08:00,1.73561,1.73561,1.73554,1.73554,21900000.0
2006-02-15 02:09:00,1.73548,1.7357,1.73548,1.73555,144399997.0
2006-02-15 02:10:00,1.73565,1.73565,1.73557,1.7356,27600000.0
2006-02-15 02:11:00,1.73567,1.73568,1.73545,1.7355,45500000.0
2006-02-15 02:12:00,1.73544,1.73557,1.73532,1.73532,131999998.0
2006-02-15 02:13:00,1.7353,1.73535,1.73523,1.7353,60400000.0
2006-02-15 02:14:00,1.73535,1.73535,1.7353,1.7353,38000000.0
2006-02-15 02:15:00,1.73537,1.73556,1.73535,1.7354,43399999.0
2006-02-15 02:16:00,1.7353,1.73539,1.7353,1.73538,46600000.0
2006-02-15 02:17:00,1.73545,1.73545,1.7354,1.7354,39100000.0
2006-02-15 02:18:00,1.7354,1.73545,1.73535,1.73545,97800000.0
2006-02-15 02:19:00,1.7354,1.73545,1.73535,1.73545,61999998.0
2006-02-15 02:20:00,1.73545,1.73545,1.73535,1.7354,49500000.0
2006-02-15 02:21:00,1.73538,1.7355,1.7353,1.73549,38000000.0
2006-02-15 02:22:00,1.73543,1.73545,1.7353,1.7353,55100000.0
2006-02-15 02:23:00,1.73536,1.73551,1.73524,1.73538,136400002.0
2006-02-15 02:24:00,1.73538,1.73548,1.73537,1.7354,62800000.0
2006-02-15 02:25:00,1.73532,1.73545,1.73532,1.73545,54500002.0
2006-02-15 02:26:00,1.73542,1.73558,1.73532,1.73551,82100001.0
2006-02-15 02:27:00,1.73545,1.73555,1.73545,1.73555,99699999.0
2006-02-15 02:28:00,1.73555,1.7356,1.7355,1.7355,69100000.0
2006-02-15 02:29:00,1.73557,1.73565,1.73557,1.73565,46600000.0
2006-02-15 02:30:00,1.73561,1.73568,1.73561,1.73568,19800000.0
2006-02-15 02:31:00,1.73582,1.73582,1.73558,1.73558,11600000.0
2006-02-15 02:32:00,1.73586,1.73586,1.73572,1.73572,38700000.0
2006-02-15 02:33:00,1.7358,1.73581,1.73568,1.73578,62600000.0
2006-02-15 02:34:00,1.7357,1.73578,1.7357,1.7357,106899999.0
2006-02-15 02:35:00,1.73563,1.73563,1.73554,1.73554,34900000.0
2006-02-15 02:36:00,1.7355,1.73555,1.73548,1.7355,59800001.0
2006-02-15 02:37:00,1.73557,1.73557,1.73555,1.73555,7200000.0
2006-02-15 02:38:00,1.73547,1.73555,1.73547,1.73555,42500000.0
2006-02-15 02:39:00,1.73555,1.73555,1.73548,1.73555,34400000.0
2006-02-15 02:40:00,1.73547,1.73547,1.73534,1.73534,26100000.0
2006-02-15 02:41:00,1.73526,1.73526,1.73517,1.7352,55799999.0
2006-02-15 02:42:00,1.73525,1.7353,1.73509,1.73509,89300001.0
2006-02-15 02:43:00,1.73498,1.73501,1.73494,1.73494,47100000.0
2006-02-15 02:44:00,1.73482,1.73488,1.73458,1.73474,52400000.0
2006-02-15 02:45:00,1.73467,1.73467,1.73456,1.73456,32500000.0
2006-02-15 02:46:00,1.73461,1.73484,1.73461,1.73484,49800000.0
2006-02-15 02:47:00,1.73492,1.73492,1.73482,1.73482,3400000.0
2006-02-15 02:48:00,1.7349,1.73493,1.7349,1.73493,29800000.0
2006-02-15 02:49:00,1.7349,1.73499,1.73486,1.73497,78600002.0
2006-02-15 02:50:00,1.73495,1.73504,1.7349,1.73497,83900000.0
2006-02-15 02:51:00,1.73497,1.73506,1.73483,1.73483,114500000.0
2006-02-15 02:52:00,1.73468,1.73468,1.73451,1.73451,18700000.0
2006-02-15 02:53:00,1.73457,1.73457,1.73448,1.7345,23700000.0
2006-02-15 02:54:00,1.73447,1.73471,1.73447,1.73471,24200000.0
2006-02-15 02:55:00,1.73485,1.73495,1.73485,1.73494,84099999.0
2006-02-15 02:56:00,1.73501,1.73518,1.73501,1.73518,61400000.0
2006-02-15 02:57:00,1.73519,1.73526,1.73507,1.73508,98799999.0
2006-02-15 02:58:00,1.73515,1.73527,1.73508,1.73515,65499999.0
2006-02-15 02:59:00,1.73513,1.73517,1.73507,1.7351,40399999.0
2006-02-15 03:00:00,1.73518,1.73518,1.7351,1.73518,79600001.0
2006-02-15 03:01:00,1.73515,1.73515,1.73498,1.735,47500000.0
2006-02-15 03:02:00,1.73497,1.7351,1.73497,1.73508,22200000.0
2006-02-15 03:03:00,1.73515,1.73515,1.73505,1.73513,100899999.0
2006-02-15 03:04:00,1.73517,1.73518,1.73515,1.73515,75799998.0
2006-02-15 03:05:00,1.73504,1.73505,1.73494,1.73494,37400000.0
2006-02-15 03:06:00,1.73485,1.7349,1.73475,1.73475,99399999.0
2006-02-15 03:07:00,1.73474,1.73481,1.73453,1.73481,86900000.0
2006-02-15 03:08:00,1.73501,1.73507,1.73497,1.73499,59700001.0
2006-02-15 03:09:00,1.73506,1.73525,1.73506,1.73525,66500001.0
2006-02-15 03:10:00,1.73527,1.73529,1.73513,1.73513,89699999.0
2006-02-15 03:11:00,1.73509,1.73527,1.73508,1.73512,57100000.0
2006-02-15 03:12:00,1.73518,1.73524,1.73505,1.7351,77500000.0
2006-02-15 03:13:00,1.73517,1.73517,1.73505,1.7351,42700000.0
2006-02-15 03:14:00,1.73505,1.73525,1.73505,1.73525,43400000.0
2006-02-15 03:15:00,1.73531,1.73531,1.73524,1.73524,13200000.0
2006-02-15 03:16:00,1.73535,1.73535,1.7353,1.73535,15000000.0
2006-02-15 03:17:00,1.7353,1.73535,1.7353,1.73535,78100000.0
2006-02-15 03:18:00,1.73528,1.7353,1.73524,1.7353,57199999.0
2006-02-15 03:19:00,1.73524,1.73528,1.73523,1.73523,37500000.0
2006-02-15 03:20:00,1.73523,1.73523,1.73514,1.73523,38800000.0
2006-02-15 03:21:00,1.73523,1.73527,1.73523,1.73527,34700001.0
2006-02-15 03:22:00,1.73525,1.73526,1.73515,1.73515,25500000.0
2006-02-15 03:23:00,1.73515,1.73515,1.73512,1.73512,15600000.0
2006-02-15 03:24:00,1.73516,1.73519,1.73516,1.73519,23200000.0
2006-02-15 03:25:00,1.73501,1.73517,1.73495,1.73517,65100000.0
2006-02-15 03:26:00,1.73505,1.73555,1.73505,1.73555,57999999.0
2006-02-15 03:27:00,1.7356,1.7356,1.73537,1.73553,44000000.0
2006-02-15 03:28:00,1.73567,1.73567,1.73566,1.73566,8400000.0
2006-02-15 03:29:00,1.73576,1.73588,1.73576,1.7358,66900001.0
2006-02-15 03:30:00,1.73593,1.73605,1.73593,1.73605,28000000.0
2006-02-15 03:31:00,1.736,1.736,1.73597,1.73597,47400000.0
2006-02-15 03:32:00,1.7359,1.73595,1.73582,1.73582,38500000.0
2006-02-15 03:33:00,1.73572,1.73574,1.73572,1.73574,9200000.0
2006-02-15 03:34:00,1.73584,1.73584,1.73581,1.73581,26400000.0
2006-02-15 03:35:00,1.73594,1.73604,1.73594,1.73594,59699998.0
2006-02-15 03:36:00,1.73586,1.73599,1.73586,1.73599,76899999.0
2006-02-15 03:37:00,1.73599,1.73626,1.73599,1.73621,82600000.0
2006-02-15 03:38:00,1.73632,1.73639,1.73616,1.73616,99900000.0
2006-02-15 03:39:00,1.73625,1.73639,1.73625,1.73629,42600000.0
2006-02-15 03:40:00,1.7363,1.73639,1.73614,1.73624,53700000.0
2006-02-15 03:41:00,1.73629,1.73631,1.73629,1.73631,13200000.0
2006-02-15 03:42:00,1.73633,1.73649,1.73633,1.73639,66900000.0
2006-02-15 03:43:00,1.73641,1.73647,1.73641,1.73647,6650000.0
2006-02-15 03:44:00,1.7365,1.7365,1.7365,1.7365,5400000.0
2006-02-15 03:45:00,1.7367,1.73697,1.73658,1.73697,94500000.0
2006-02-15 03:46:00,1.73694,1.73694,1.7365,1.7365,76199998.0
2006-02-15 03:47:00,1.73652,1.7366,1.73645,1.73647,52399999.0
2006-02-15 03:48:00,1.73639,1.73651,1.73634,1.73646,61900000.0
2006-02-15 03:49:00,1.73645,1.73671,1.73645,1.73662,73900000.0
2006-02-15 03:50:00,1.73667,1.73681,1.73657,1.73657,85699998.0
2006-02-15 03:51:00,1.73658,1.73696,1.73658,1.73682,89200001.0
2006-02-15 03:52:00,1.7367,1.73686,1.7367,1.73679,92399998.0
2006-02-15 03:53:00,1.73674,1.73708,1.73674,1.73697,121500000.0
2006-02-15 03:54:00,1.73699,1.73706,1.73698,1.73698,67900000.0
2006-02-15 03:55:00,1.73698,1.73703,1.73692,1.73702,57999999.0
2006-02-15 03:56:00,1.737,1.737,1.73684,1.73694,97899998.0
2006-02-15 03:57:00,1.7368,1.7368,1.73665,1.73668,69300000.0
2006-02-15 03:58:00,1.7367,1.73676,1.73664,1.73668,16500000.0
2006-02-15 03:59:00,1.7366,1.73668,1.7366,1.73668,30399999.0
2006-02-15 04:00:00,1.73668,1.73671,1.73666,1.73667,89299998.0
2006-02-15 04:01:00,1.73658,1.73658,1.73651,1.73658,53400000.0
2006-02-15 04:02:00,1.73662,1.73663,1.73651,1.73663,66000000.0
2006-02-15 04:03:00,1.73659,1.73659,1.73649,1.73652,26300000.0
2006-02-15 04:04:00,1.73645,1.73646,1.73633,1.73633,41699999.0
2006-02-15 04:05:00,1.7363,1.73635,1.73628,1.73635,39500000.0
2006-02-15 04:06:00,1.73625,1.73649,1.73625,1.73646,84400000.0
2006-02-15 04:07:00,1.7365,1.73655,1.73643,1.73643,140300001.0
2006-02-15 04:08:00,1.73653,1.73653,1.73641,1.73647,79299999.0
2006-02-15 04:09:00,1.73644,1.73647,1.73636,1.73647,73000001.0
2006-02-15 04:10:00,1.73643,1.73643,1.73622,1.7363,72500000.0
2006-02-15 04:11:00,1.73632,1.73632,1.73621,1.73621,27900000.0
2006-02-15 04:12:00,1.73627,1.73631,1.73627,1.73628,42900000.0
2006-02-15 04:13:00,1.73637,1.73642,1.73627,1.73627,79700000.0
2006-02-15 04:14:00,1.7363,1.73635,1.7362,1.7362,69399998.0
2006-02-15 04:15:00,1.73626,1.73626,1.736,1.736,46600000.0
2006-02-15 04:16:00,1.73586,1.73586,1.73569,1.73579,88800001.0
2006-02-15 04:17:00,1.73575,1.73578,1.7357,1.73578,60300000.0
2006-02-15 04:18:00,1.73583,1.73583,1.73577,1.73577,12500000.0
2006-02-15 04:19:00,1.73578,1.73578,1.73572,1.73572,10500000.0
2006-02-15 04:20:00,1.73565,1.73577,1.73565,1.73577,34200000.0
2006-02-15 04:21:00,1.73603,1.73626,1.73598,1.73614,66800001.0
2006-02-15 04:22:00,1.73613,1.73615,1.73599,1.73614,50000000.0
2006-02-15 04:23:00,1.73613,1.73613,1.73602,1.73602,14400000.0
2006-02-15 04:24:00,1.73597,1.73597,1.73582,1.73582,58800000.0
2006-02-15 04:25:00,1.7358,1.7358,1.7358,1.7358,27099999.0
2006-02-15 04:26:00,1.73585,1.73585,1.73575,1.7358,46300001.0
2006-02-15 04:27:00,1.73587,1.73593,1.7358,1.73593,91200002.0
2006-02-15 04:28:00,1.73588,1.73595,1.73585,1.73595,108199999.0
2006-02-15 04:29:00,1.73595,1.73597,1.73588,1.73595,95100000.0
2006-02-15 04:30:00,1.73592,1.73592,1.73592,1.73592,17500000.0
2006-02-15 04:31:00,1.7359,1.7359,1.7359,1.7359,500000.0
2006-02-15 04:32:00,1.73585,1.73585,1.73585,1.73585,500000.0
2006-02-15 04:33:00,1.7359,1.73598,1.73578,1.73578,20800000.0
2006-02-15 04:34:00,1.7359,1.7359,1.7359,1.7359,29499999.0
2006-02-15 04:35:00,1.73585,1.73594,1.73585,1.73588,33200000.0
2006-02-15 04:36:00,1.7358,1.73588,1.73575,1.73585,28200000.0
2006-02-15 04:37:00,1.73585,1.73585,1.73575,1.7358,74100001.0
2006-02-15 04:38:00,1.73582,1.7359,1.73582,1.73587,81300000.0
2006-02-15 04:39:00,1.73585,1.73585,1.7358,1.7358,11000000.0
2006-02-15 04:40:00,1.73591,1.73591,1.73587,1.73587,36400001.0
2006-02-15 04:41:00,1.73589,1.73593,1.73578,1.73587,68999999.0
2006-02-15 04:42:00,1.73591,1.736,1.73591,1.73595,84400000.0
2006-02-15 04:43:00,1.73597,1.73605,1.73597,1.73605,76799999.0
2006-02-15 04:44:00,1.73597,1.736,1.73588,1.73588,18100000.0
2006-02-15 04:45:00,1.73586,1.73586,1.73579,1.73579,35299999.0
2006-02-15 04:46:00,1.73585,1.73585,1.7358,1.7358,3600000.0
2006-02-15 04:47:00,1.73582,1.73596,1.73582,1.73587,61800000.0
2006-02-15 04:48:00,1.73585,1.73585,1.73585,1.73585,41099999.0
2006-02-15 04:49:00,1.73578,1.73599,1.73576,1.73595,67600000.0
2006-02-15 04:50:00,1.736,1.7361,1.73599,1.73607,48199998.0
2006-02-15 04:51:00,1.73595,1.73599,1.7359,1.7359,19900000.0
2006-02-15 04:52:00,1.73595,1.73595,1.73595,1.73595,17200000.0
2006-02-15 04:53:00,1.73593,1.73601,1.73587,1.73588,37200001.0
2006-02-15 04:54:00,1.73595,1.73595,1.73595,1.73595,6700000.0
2006-02-15 04:55:00,1.73598,1.73603,1.73592,1.73592,31700000.0
2006-02-15 04:56:00,1.736,1.736,1.736,1.736,2800000.0
2006-02-15 04:57:00,1.73602,1.73605,1.73598,1.73605,79300001.0
2006-02-15 04:58:00,1.73595,1.73608,1.73595,1.736,77200002.0
2006-02-15 04:59:00,1.73603,1.73603,1.73603,1.73603,9600000.0
2006-02-15 05:00:00,1.73601,1.73601,1.73583,1.73583,31400000.0
2006-02-15 05:01:00,1.73577,1.73589,1.73575,1.73575,26500000.0
2006-02-15 05:02:00,1.73566,1.73566,1.73556,1.73556,57200001.0
2006-02-15 05:03:00,1.73562,1.73562,1.73552,1.73557,45000001.0
2006-02-15 05:04:00,1.73555,1.73555,1.7355,1.7355,51400001.0
2006-02-15 05:05:00,1.73548,1.73552,1.73548,1.73552,3600000.0
2006-02-15 05:06:00,1.73547,1.73555,1.73547,1.7355,56000000.0
2006-02-15 05:07:00,1.73548,1.73548,1.73539,1.73543,52700001.0
2006-02-15 05:08:00,1.73538,1.73551,1.73531,1.73548,42700000.0
2006-02-15 05:09:00,1.73552,1.73562,1.73552,1.73552,111900001.0
2006-02-15 05:10:00,1.73555,1.73555,1.73555,1.73555,200000.0
2006-02-15 05:11:00,1.7356,1.73563,1.73559,1.73559,19400000.0
2006-02-15 05:12:00,1.7357,1.7358,1.7357,1.7358,7300000.0
2006-02-15 05:13:00,1.7359,1.73595,1.73586,1.73588,21800000.0
2006-02-15 05:14:00,1.73578,1.73585,1.73578,1.7358,114700001.0
2006-02-15 05:15:00,1.73583,1.73585,1.73575,1.7358,39800000.0
2006-02-15 05:16:00,1.73577,1.73585,1.73575,1.7358,75999998.0
2006-02-15 05:17:00,1.73585,1.73585,1.73574,1.73576,34000000.0
2006-02-15 05:18:00,1.73576,1.73583,1.73575,1.73583,93300001.0
2006-02-15 05:19:00,1.73582,1.73591,1.73582,1.73584,49000000.0
2006-02-15 05:20:00,1.73577,1.73585,1.73577,1.7358,58400000.0
2006-02-15 05:21:00,1.7358,1.73588,1.73578,1.7358,63999999.0
2006-02-15 05:22:00,1.73583,1.73583,1.73568,1.73568,86200000.0
2006-02-15 05:23:00,1.73568,1.73574,1.7356,1.73568,54100001.0
2006-02-15 05:24:00,1.73565,1.7357,1.73565,1.7357,36300000.0
2006-02-15 05:25:00,1.73572,1.73577,1.73572,1.73577,53600000.0
2006-02-15 05:26:00,1.7357,1.73575,1.73568,1.73572,51199999.0
2006-02-15 05:27:00,1.73567,1.73567,1.73555,1.73566,47900000.0
2006-02-15 05:28:00,1.73565,1.73565,1.73558,1.73558,41100000.0
2006-02-15 05:29:00,1.73558,1.73558,1.73543,1.73543,14450000.0
2006-02-15 05:30:00,1.7354,1.73545,1.7354,1.73545,44100000.0
2006-02-15 05:31:00,1.73538,1.73538,1.73528,1.73528,57600000.0
2006-02-15 05:32:00,1.73532,1.73541,1.73532,1.73532,25900000.0
2006-02-15 05:33:00,1.73533,1.73533,1.73525,1.7353,30900000.0
2006-02-15 05:34:00,1.73533,1.73534,1.73503,1.73527,80000002.0
2006-02-15 05:35:00,1.73515,1.73525,1.73509,1.73519,149200003.0
2006-02-15 05:36:00,1.73518,1.73518,1.73507,1.7351,76800001.0
2006-02-15 05:37:00,1.73503,1.73503,1.73498,1.73501,36200001.0
2006-02-15 05:38:00,1.73522,1.73528,1.73519,1.73519,56499999.0
2006-02-15 05:39:00,1.73522,1.73526,1.73522,1.73525,10300000.0
2006-02-15 05:40:00,1.73533,1.73533,1.73511,1.7352,91500000.0
2006-02-15 05:41:00,1.73517,1.73534,1.73516,1.73532,77200002.0
2006-02-15 05:42:00,1.73547,1.73553,1.73547,1.73553,5300000.0
2006-02-15 05:43:00,1.73554,1.73561,1.73554,1.73555,19700000.0
2006-02-15 05:44:00,1.73557,1.73563,1.73555,1.73558,16800000.0
2006-02-15 05:45:00,1.73568,1.73579,1.73568,1.73569,50800001.0
2006-02-15 05:46:00,1.73565,1.73569,1.73561,1.73561,66800001.0
2006-02-15 05:47:00,1.73562,1.73582,1.73562,1.73582,59200001.0
2006-02-15 05:48:00,1.73585,1.73585,1.7358,1.73585,52300001.0
2006-02-15 05:49:00,1.73571,1.73586,1.73571,1.73586,15100000.0
2006-02-15 05:50:00,1.73597,1.73597,1.73597,1.73597,6100000.0
2006-02-15 05:51:00,1.73592,1.73598,1.73585,1.73585,135700001.0
2006-02-15 05:52:00,1.7359,1.73595,1.7359,1.73595,32100000.0
2006-02-15 05:53:00,1.73589,1.73593,1.73579,1.73586,37600000.0
2006-02-15 05:54:00,1.73584,1.73591,1.73568,1.73591,89000002.0
2006-02-15 05:55:00,1.73589,1.73593,1.73583,1.73583,27000000.0
2006-02-15 05:56:00,1.73577,1.73589,1.73577,1.73587,61200000.0
2006-02-15 05:57:00,1.73592,1.73592,1.73577,1.73579,30800000.0
2006-02-15 05:58:00,1.73577,1.73581,1.73569,1.73579,66700000.0
2006-02-15 05:59:00,1.73579,1.73587,1.73577,1.73587,91999999.0
2006-02-15 06:00:00,1.73595,1.73595,1.73585,1.73587,87900001.0
2006-02-15 06:01:00,1.73592,1.73592,1.7358,1.7358,19700000.0
2006-02-15 06:02:00,1.73583,1.73587,1.73581,1.73587,22599999.0
2006-02-15 06:03:00,1.73602,1.7361,1.73597,1.73605,123400001.0
2006-02-15 06:04:00,1.73607,1.73612,1.73602,1.73602,46400000.0
2006-02-15 06:05:00,1.73602,1.73608,1.73594,1.73594,69500000.0
2006-02-15 06:06:00,1.73584,1.736,1.73584,1.73593,119199998.0
2006-02-15 06:07:00,1.7359,1.73595,1.73585,1.7359,69600001.0
2006-02-15 06:08:00,1.73592,1.73599,1.73566,1.73566,25200000.0
2006-02-15 06:09:00,1.73565,1.73576,1.73565,1.73576,169700001.0
2006-02-15 06:10:00,1.73582,1.73593,1.7358,1.73593,21700000.0
2006-02-15 06:11:00,1.73595,1.73595,1.7359,1.7359,31000000.0
2006-02-15 06:12:00,1.73595,1.73595,1.73588,1.7359,45900000.0
2006-02-15 06:13:00,1.7359,1.73595,1.7359,1.7359,18500000.0
2006-02-15 06:14:00,1.73588,1.73588,1.73588,1.73588,800000.0
2006-02-15 06:15:00,1.7359,1.7359,1.73575,1.7359,24500000.0
2006-02-15 06:16:00,1.73587,1.73589,1.73577,1.73577,44200000.0
2006-02-15 06:17:00,1.73581,1.7359,1.73578,1.73581,95200000.0
2006-02-15 06:18:00,1.73582,1.73587,1.73582,1.73587,83200000.0
2006-02-15 06:19:00,1.73578,1.73578,1.73578,1.73578,1800000.0
2006-02-15 06:20:00,1.73577,1.73582,1.73577,1.73582,14300000.0
2006-02-15 06:21:00,1.7358,1.73588,1.7358,1.7358,33600000.0
2006-02-15 06:22:00,1.73578,1.73592,1.73578,1.73592,134000000.0
2006-02-15 06:23:00,1.73595,1.73595,1.7358,1.7358,25500000.0
2006-02-15 06:24:00,1.73585,1.73585,1.73578,1.73582,99300000.0
2006-02-15 06:25:00,1.73588,1.73588,1.73575,1.73578,13700000.0
2006-02-15 06:26:00,1.73577,1.73585,1.73577,1.73585,22000000.0
2006-02-15 06:27:00,1.7358,1.73588,1.73577,1.73588,48100000.0
2006-02-15 06:28:00,1.7358,1.73588,1.7358,1.7358,60199999.0
2006-02-15 06:29:00,1.73587,1.73587,1.73587,1.73587,4800000.0
2006-02-15 06:30:00,1.73583,1.73588,1.73579,1.73588,38200000.0
2006-02-15 06:31:00,1.73578,1.73585,1.73578,1.7358,22400000.0
2006-02-15 06:32:00,1.7358,1.7358,1.73577,1.7358,100499999.0
2006-02-15 06:33:00,1.73586,1.73587,1.73584,1.73587,10446994.0
2006-02-15 06:34:00,1.73585,1.73595,1.73585,1.73592,85000000.0
2006-02-15 06:35:00,1.736,1.73605,1.73596,1.73596,57800000.0
2006-02-15 06:36:00,1.73603,1.7361,1.7359,1.73596,46600000.0
2006-02-15 06:37:00,1.73586,1.73605,1.73585,1.73605,62200000.0
2006-02-15 06:38:00,1.7362,1.73626,1.73617,1.73619,24450000.0
2006-02-15 06:39:00,1.7362,1.73626,1.73612,1.73612,18200000.0
2006-02-15 06:40:00,1.73615,1.73615,1.73612,1.73612,18200000.0
2006-02-15 06:41:00,1.73617,1.73623,1.73611,1.73623,103899999.0
2006-02-15 06:42:00,1.73621,1.73621,1.73614,1.73614,11100000.0
2006-02-15 06:43:00,1.73612,1.73612,1.73602,1.73602,22800000.0
2006-02-15 06:44:00,1.73599,1.73603,1.73589,1.73592,30600000.0
2006-02-15 06:45:00,1.73588,1.73594,1.73574,1.73587,60899999.0
2006-02-15 06:46:00,1.73595,1.73595,1.73585,1.73592,38200000.0
2006-02-15 06:47:00,1.73591,1.73605,1.73589,1.73589,42700000.0
2006-02-15 06:48:00,1.73593,1.73593,1.73579,1.73587,23399999.0
2006-02-15 06:49:00,1.73582,1.73582,1.73566,1.73576,89700000.0
2006-02-15 06:50:00,1.73576,1.73576,1.73565,1.73568,57400001.0
2006-02-15 06:51:00,1.7357,1.73577,1.73565,1.7357,51199998.0
2006-02-15 06:52:00,1.7357,1.7357,1.73543,1.73543,35900000.0
2006-02-15 06:53:00,1.73573,1.73573,1.73559,1.73559,41199999.0
2006-02-15 06:54:00,1.73567,1.73583,1.73564,1.73583,74600000.0
2006-02-15 06:55:00,1.73583,1.73588,1.73583,1.73588,33899999.0
2006-02-15 06:56:00,1.73585,1.73595,1.73585,1.73595,36300000.0
2006-02-15 06:57:00,1.73587,1.73589,1.73582,1.73582,26600000.0
2006-02-15 06:58:00,1.73587,1.73589,1.7357,1.7357,78699997.0
2006-02-15 06:59:00,1.73575,1.73583,1.7357,1.7357,20600000.0
2006-02-15 07:00:00,1.73581,1.73581,1.73565,1.73566,30500000.0
2006-02-15 07:01:00,1.73568,1.73582,1.73568,1.73575,39700000.0
2006-02-15 07:02:00,1.73587,1.73588,1.73583,1.73587,44700000.0
2006-02-15 07:03:00,1.73581,1.73591,1.73571,1.73571,112900000.0
2006-02-15 07:04:00,1.73563,1.73583,1.73563,1.73578,88400002.0
2006-02-15 07:05:00,1.73577,1.73585,1.73577,1.7358,13600000.0
2006-02-15 07:06:00,1.73579,1.73579,1.73572,1.73572,19100000.0
2006-02-15 07:07:00,1.73577,1.73577,1.7357,1.7357,42200000.0
2006-02-15 07:08:00,1.73576,1.73583,1.73574,1.73583,23600000.0
2006-02-15 07:09:00,1.73576,1.73578,1.73563,1.73578,35500000.0
2006-02-15 07:10:00,1.7358,1.73591,1.73579,1.73579,59399999.0
2006-02-15 07:11:00,1.73574,1.73574,1.73561,1.73572,42800000.0
2006-02-15 07:12:00,1.73573,1.73573,1.73561,1.73568,32700001.0
2006-02-15 07:13:00,1.73568,1.73568,1.73532,1.73537,69200000.0
2006-02-15 07:14:00,1.73539,1.73575,1.73539,1.73575,93899999.0
2006-02-15 07:15:00,1.73585,1.73585,1.7357,1.73585,50999999.0
2006-02-15 07:16:00,1.73583,1.73583,1.73574,1.73574,35100000.0
2006-02-15 07:17:00,1.73575,1.73578,1.73568,1.73575,25200000.0
2006-02-15 07:18:00,1.7357,1.7357,1.7357,1.7357,28000000.0
2006-02-15 07:19:00,1.73568,1.73571,1.73564,1.73564,37300000.0
2006-02-15 07:20:00,1.73568,1.73575,1.73565,1.73575,32400000.0
2006-02-15 07:21:00,1.7357,1.73578,1.7357,1.73575,28300000.0
2006-02-15 07:22:00,1.73569,1.73582,1.73569,1.73582,30300000.0
2006-02-15 07:23:00,1.73582,1.73583,1.73572,1.73583,62199998.0
2006-02-15 07:24:00,1.73579,1.73583,1.7357,1.7357,69299998.0
2006-02-15 07:25:00,1.7357,1.73577,1.73562,1.7357,62399999.0
2006-02-15 07:26:00,1.7357,1.73575,1.7357,1.73575,87700000.0
2006-02-15 07:27:00,1.73565,1.73575,1.73565,1.73568,89000001.0
2006-02-15 07:28:00,1.73572,1.73576,1.73572,1.73576,11300000.0
2006-02-15 07:29:00,1.73585,1.73585,1.73585,1.73585,5900000.0
2006-02-15 07:30:00,1.73581,1.73581,1.73574,1.73574,54900000.0
2006-02-15 07:31:00,1.7357,1.73579,1.7357,1.73572,75100000.0
2006-02-15 07:32:00,1.73572,1.73581,1.73572,1.73572,66200000.0
2006-02-15 07:33:00,1.73577,1.73584,1.73572,1.73578,75100000.0
2006-02-15 07:34:00,1.73572,1.73584,1.7357,1.7358,65300000.0
2006-02-15 07:35:00,1.73584,1.73584,1.73569,1.73571,75400000.0
2006-02-15 07:36:00,1.73577,1.73578,1.73572,1.73572,36099999.0
2006-02-15 07:37:00,1.7357,1.7357,1.7357,1.7357,17600000.0
2006-02-15 07:38:00,1.73572,1.73584,1.73572,1.73584,3900000.0
2006-02-15 07:39:00,1.73569,1.73569,1.73561,1.73561,31799999.0
2006-02-15 07:40:00,1.73545,1.73545,1.73527,1.73533,27300000.0
2006-02-15 07:41:00,1.7353,1.73536,1.73515,1.73515,41100000.0
2006-02-15 07:42:00,1.7351,1.73515,1.73505,1.73505,47400000.0
2006-02-15 07:43:00,1.73521,1.73532,1.73521,1.73529,114500001.0
2006-02-15 07:44:00,1.73525,1.73526,1.73516,1.73526,32999999.0
2006-02-15 07:45:00,1.7352,1.7352,1.73508,1.73508,39600000.0
2006-02-15 07:46:00,1.73507,1.7351,1.73501,1.73502,57300000.0
2006-02-15 07:47:00,1.73495,1.735,1.73495,1.735,27799999.0
2006-02-15 07:48:00,1.73512,1.73512,1.73506,1.73506,24000000.0
2006-02-15 07:49:00,1.7352,1.73546,1.7352,1.73537,49700000.0
2006-02-15 07:50:00,1.73527,1.73533,1.73513,1.73513,62900000.0
2006-02-15 07:51:00,1.73515,1.73528,1.73515,1.73525,62300001.0
2006-02-15 07:52:00,1.73535,1.73535,1.73535,1.73535,1300000.0
2006-02-15 07:53:00,1.73534,1.73534,1.73534,1.73534,6200000.0
2006-02-15 07:54:00,1.73545,1.73545,1.73538,1.7354,11900000.0
2006-02-15 07:55:00,1.73538,1.73538,1.73524,1.73534,37599999.0
2006-02-15 07:56:00,1.73548,1.73548,1.73545,1.73545,6900000.0
2006-02-15 07:57:00,1.7354,1.7354,1.7354,1.7354,18300000.0
2006-02-15 07:58:00,1.73537,1.73552,1.73537,1.73552,18900000.0
2006-02-15 07:59:00,1.73551,1.73555,1.7354,1.73548,25300000.0
2006-02-15 08:00:00,1.73543,1.73547,1.73543,1.73547,19100001.0
2006-02-15 08:01:00,1.73551,1.73551,1.73534,1.73535,74200001.0
2006-02-15 08:02:00,1.73533,1.73533,1.73516,1.73519,78500002.0
2006-02-15 08:03:00,1.73517,1.73523,1.73515,1.73523,88100000.0
2006-02-15 08:04:00,1.73527,1.73531,1.73518,1.73518,93300000.0
2006-02-15 08:05:00,1.73511,1.73511,1.73491,1.73498,77499999.0
2006-02-15 08:06:00,1.73502,1.73519,1.73502,1.73519,25200000.0
2006-02-15 08:07:00,1.73513,1.73521,1.73512,1.73512,66100000.0
2006-02-15 08:08:00,1.73515,1.73527,1.73515,1.73526,43100000.0
2006-02-15 08:09:00,1.73518,1.73519,1.73509,1.73518,68800001.0
2006-02-15 08:10:00,1.73508,1.73508,1.73495,1.73498,97599999.0
2006-02-15 08:11:00,1.735,1.73505,1.73494,1.73494,38700000.0
2006-02-15 08:12:00,1.7349,1.73498,1.73488,1.7349,92450000.0
2006-02-15 08:13:00,1.73492,1.73497,1.73488,1.73488,85100001.0
2006-02-15 08:14:00,1.73491,1.73502,1.73489,1.73491,86599999.0
2006-02-15 08:15:00,1.73496,1.735,1.73482,1.73482,61400001.0
2006-02-15 08:16:00,1.73463,1.73467,1.73463,1.73467,5800000.0
2006-02-15 08:17:00,1.73461,1.73471,1.73461,1.73463,85100000.0
2006-02-15 08:18:00,1.73465,1.73473,1.73465,1.73465,24800000.0
2006-02-15 08:19:00,1.7347,1.73475,1.73468,1.73475,31000000.0
2006-02-15 08:20:00,1.73478,1.73493,1.73473,1.73493,37200000.0
2006-02-15 08:21:00,1.73487,1.73488,1.73472,1.73472,101399999.0
2006-02-15 08:22:00,1.73465,1.73465,1.73441,1.73446,67400000.0
2006-02-15 08:23:00,1.7345,1.7346,1.7345,1.73452,69599999.0
2006-02-15 08:24:00,1.73443,1.73443,1.73421,1.73433,40500001.0
2006-02-15 08:25:00,1.73428,1.73435,1.73428,1.73435,59100000.0
2006-02-15 08:26:00,1.73436,1.73457,1.73436,1.73457,70200000.0
2006-02-15 08:27:00,1.73458,1.73463,1.73457,1.7346,56400000.0
2006-02-15 08:28:00,1.73452,1.73465,1.73452,1.7346,72400000.0
2006-02-15 08:29:00,1.73462,1.73468,1.73459,1.73459,64500000.0
2006-02-15 08:30:00,1.73452,1.7346,1.73452,1.73453,44999999.0
2006-02-15 08:31:00,1.73448,1.73458,1.73445,1.73455,44500000.0
2006-02-15 08:32:00,1.73453,1.73471,1.73447,1.73454,66100000.0
2006-02-15 08:33:00,1.73448,1.7346,1.73439,1.73455,79400000.0
2006-02-15 08:34:00,1.73446,1.73453,1.73441,1.73442,33400001.0
2006-02-15 08:35:00,1.7345,1.73461,1.73449,1.73451,58100001.0
2006-02-15 08:36:00,1.73449,1.73464,1.73449,1.73464,61499998.0
2006-02-15 08:37:00,1.7346,1.7348,1.73452,1.73452,95100000.0
2006-02-15 08:38:00,1.73458,1.73471,1.73458,1.73466,100500001.0
2006-02-15 08:39:00,1.73468,1.73471,1.73462,1.73462,36499999.0
2006-02-15 08:40:00,1.73456,1.73459,1.73437,1.73448,188500000.0
2006-02-15 08:41:00,1.73457,1.7346,1.7345,1.7345,82400000.0
2006-02-15 08:42:00,1.73453,1.7346,1.73447,1.73456,95700000.0
2006-02-15 08:43:00,1.73457,1.73463,1.73447,1.73457,33299999.0
2006-02-15 08:44:00,1.73459,1.73461,1.73453,1.73456,68300000.0
2006-02-15 08:45:00,1.73465,1.73465,1.73447,1.73451,70400000.0
2006-02-15 08:46:00,1.73451,1.73473,1.73451,1.73473,53000000.0
2006-02-15 08:47:00,1.73472,1.73472,1.7346,1.7346,74170000.0
2006-02-15 08:48:00,1.7347,1.73498,1.73469,1.73491,76900000.0
2006-02-15 08:49:00,1.73495,1.73515,1.73495,1.73497,93500002.0
2006-02-15 08:50:00,1.73483,1.73483,1.73457,1.73457,54200000.0
2006-02-15 08:51:00,1.7345,1.73462,1.7345,1.73462,27800000.0
2006-02-15 08:52:00,1.73464,1.73482,1.73464,1.73482,10200000.0
2006-02-15 08:53:00,1.73478,1.73497,1.7347,1.73492,91000000.0
2006-02-15 08:54:00,1.73491,1.73498,1.73491,1.73498,18800000.0
2006-02-15 08:55:00,1.73507,1.73508,1.73495,1.73505,50300000.0
2006-02-15 08:56:00,1.73507,1.73507,1.73492,1.73492,33400000.0
2006-02-15 08:57:00,1.73498,1.73511,1.73486,1.73511,36800000.0
2006-02-15 08:58:00,1.73503,1.73503,1.73485,1.73485,70800000.0
2006-02-15 08:59:00,1.73483,1.73483,1.73476,1.73478,11500000.0
2006-02-15 09:00:00,1.73465,1.73465,1.73432,1.73433,57000000.0
2006-02-15 09:01:00,1.73429,1.73429,1.73404,1.73405,72600001.0
2006-02-15 09:02:00,1.73409,1.73418,1.734,1.734,51200000.0
2006-02-15 09:03:00,1.73404,1.73447,1.73398,1.73447,70500000.0
2006-02-15 09:04:00,1.73454,1.73478,1.7345,1.7345,42000000.0
2006-02-15 09:05:00,1.73453,1.73457,1.73453,1.73457,5300000.0
2006-02-15 09:06:00,1.7347,1.73487,1.7347,1.73483,40300000.0
2006-02-15 09:07:00,1.73485,1.73496,1.73476,1.73483,115800000.0
2006-02-15 09:08:00,1.73485,1.73495,1.7348,1.7348,110000003.0
2006-02-15 09:09:00,1.73491,1.73491,1.73471,1.73474,61600001.0
2006-02-15 09:10:00,1.73485,1.735,1.73485,1.73496,85800000.0
2006-02-15 09:11:00,1.73486,1.73498,1.73467,1.73482,123100001.0
2006-02-15 09:12:00,1.73482,1.73491,1.73471,1.73487,76200000.0
2006-02-15 09:13:00,1.73483,1.7349,1.73483,1.73488,37599999.0
2006-02-15 09:14:00,1.73485,1.73495,1.7346,1.7348,39000000.0
2006-02-15 09:15:00,1.73469,1.73469,1.73459,1.73467,65599999.0
2006-02-15 09:16:00,1.73461,1.73461,1.73449,1.73449,47899999.0
2006-02-15 09:17:00,1.73449,1.73454,1.73441,1.73441,62000000.0
2006-02-15 09:18:00,1.73442,1.73453,1.73442,1.73453,43300000.0
2006-02-15 09:19:00,1.73453,1.73453,1.73441,1.73441,15600000.0
2006-02-15 09:20:00,1.73443,1.73452,1.73443,1.73448,18900000.0
2006-02-15 09:21:00,1.7345,1.7345,1.7345,1.7345,36400000.0
2006-02-15 09:22:00,1.73447,1.73455,1.73443,1.73443,46600002.0
2006-02-15 09:23:00,1.73444,1.73475,1.73444,1.73475,63100001.0
2006-02-15 09:24:00,1.73472,1.73472,1.73459,1.7346,55200000.0
2006-02-15 09:25:00,1.73455,1.73477,1.73455,1.73465,91400001.0
2006-02-15 09:26:00,1.73457,1.73457,1.73426,1.73426,27900000.0
2006-02-15 09:27:00,1.73415,1.73429,1.73415,1.73424,47999999.0
2006-02-15 09:28:00,1.73422,1.73438,1.73418,1.73418,104799998.0
2006-02-15 09:29:00,1.73424,1.73432,1.73424,1.73427,100199999.0
2006-02-15 09:30:00,1.73415,1.73423,1.73415,1.73419,51099999.0
2006-02-15 09:31:00,1.73411,1.73411,1.7339,1.73404,81100000.0
2006-02-15 09:32:00,1.73406,1.73418,1.73406,1.73418,16300000.0
2006-02-15 09:33:00,1.73412,1.73419,1.73412,1.73419,68100000.0
2006-02-15 09:34:00,1.73419,1.73419,1.73405,1.73417,62600000.0
2006-02-15 09:35:00,1.73418,1.73422,1.73408,1.73417,49400000.0
2006-02-15 09:36:00,1.73403,1.73411,1.73395,1.73397,61600000.0
2006-02-15 09:37:00,1.73394,1.73407,1.73394,1.73397,52399998.0
2006-02-15 09:38:00,1.73402,1.73408,1.73393,1.73404,49400000.0
2006-02-15 09:39:00,1.73392,1.73403,1.73392,1.73399,32100000.0
2006-02-15 09:40:00,1.73397,1.73404,1.73392,1.73399,56100001.0
2006-02-15 09:41:00,1.73366,1.73373,1.73366,1.73369,18600000.0
2006-02-15 09:42:00,1.73368,1.73368,1.73337,1.73337,42000000.0
2006-02-15 09:43:00,1.73335,1.73339,1.73335,1.73337,21700000.0
2006-02-15 09:44:00,1.7335,1.73365,1.7335,1.73359,102500001.0
2006-02-15 09:45:00,1.7336,1.73368,1.7336,1.73368,12600000.0
2006-02-15 09:46:00,1.73373,1.73373,1.73351,1.73364,45499999.0
2006-02-15 09:47:00,1.7336,1.73362,1.73351,1.73351,47300000.0
2006-02-15 09:48:00,1.7336,1.7337,1.7336,1.73362,44600000.0
2006-02-15 09:49:00,1.73368,1.73377,1.73367,1.73376,68900000.0
2006-02-15 09:50:00,1.73376,1.73376,1.73361,1.73375,93899999.0
2006-02-15 09:51:00,1.7339,1.73391,1.73378,1.73386,27100000.0
2006-02-15 09:52:00,1.7338,1.7338,1.73358,1.73358,30700000.0
2006-02-15 09:53:00,1.73368,1.73374,1.73368,1.73374,15800000.0
2006-02-15 09:54:00,1.73376,1.73384,1.73369,1.73384,80799999.0
2006-02-15 09:55:00,1.7339,1.73406,1.73383,1.73392,70050000.0
2006-02-15 09:56:00,1.73397,1.73403,1.73394,1.73403,20000000.0
2006-02-15 09:57:00,1.73415,1.73428,1.73415,1.73428,71200002.0
2006-02-15 09:58:00,1.73433,1.73433,1.73421,1.73425,34200000.0
2006-02-15 09:59:00,1.73423,1.73438,1.73423,1.73436,59400000.0
2006-02-15 10:00:00,1.73428,1.73443,1.73423,1.73436,40999999.0
2006-02-15 10:01:00,1.73444,1.73444,1.73422,1.73443,65600000.0
2006-02-15 10:02:00,1.73447,1.73454,1.73447,1.73449,54599999.0
2006-02-15 10:03:00,1.73457,1.73459,1.73448,1.73448,54200001.0
2006-02-15 10:04:00,1.73452,1.7346,1.73449,1.73452,53100000.0
2006-02-15 10:05:00,1.73452,1.73458,1.73452,1.73456,61999999.0
2006-02-15 10:06:00,1.7345,1.7345,1.7343,1.7343,54600000.0
2006-02-15 10:07:00,1.73443,1.73453,1.73443,1.73453,36199999.0
2006-02-15 10:08:00,1.73448,1.73448,1.73438,1.73442,37000000.0
2006-02-15 10:09:00,1.73448,1.73457,1.73443,1.73443,50500000.0
2006-02-15 10:10:00,1.73441,1.73452,1.73436,1.73441,74200000.0
2006-02-15 10:11:00,1.73435,1.73445,1.73434,1.73439,43600000.0
2006-02-15 10:12:00,1.73432,1.73439,1.7343,1.73435,40600001.0
2006-02-15 10:13:00,1.73425,1.73425,1.73419,1.73421,39300000.0
2006-02-15 10:14:00,1.73419,1.7343,1.73418,1.73418,47700000.0
2006-02-15 10:15:00,1.73419,1.73428,1.73417,1.73428,49300000.0
2006-02-15 10:16:00,1.73429,1.7344,1.73428,1.73437,36800000.0
2006-02-15 10:17:00,1.73442,1.73449,1.7343,1.7343,67000001.0
2006-02-15 10:18:00,1.73423,1.73424,1.73411,1.73424,84199998.0
2006-02-15 10:19:00,1.73416,1.73424,1.73413,1.73424,56100000.0
2006-02-15 10:20:00,1.73422,1.7343,1.73422,1.73422,43199999.0
2006-02-15 10:21:00,1.73422,1.73442,1.73422,1.73442,74500000.0
2006-02-15 10:22:00,1.73442,1.73442,1.73422,1.73435,67400000.0
2006-02-15 10:23:00,1.73445,1.73464,1.73445,1.73464,116800000.0
2006-02-15 10:24:00,1.73468,1.73481,1.73463,1.7347,84500000.0
2006-02-15 10:25:00,1.73478,1.73493,1.73477,1.73479,55400000.0
2006-02-15 10:26:00,1.73478,1.73481,1.73476,1.73477,43900000.0
2006-02-15 10:27:00,1.73473,1.73479,1.73469,1.73472,78300001.0
2006-02-15 10:28:00,1.73466,1.73471,1.73453,1.73471,69000000.0
2006-02-15 10:29:00,1.73468,1.73482,1.73467,1.73478,18100000.0
2006-02-15 10:30:00,1.73495,1.73513,1.73495,1.73511,58700000.0
2006-02-15 10:31:00,1.73514,1.73524,1.73514,1.73524,58399999.0
2006-02-15 10:32:00,1.73522,1.73528,1.73522,1.73522,28000000.0
2006-02-15 10:33:00,1.73522,1.73522,1.73518,1.73518,20000000.0
2006-02-15 10:34:00,1.73511,1.73511,1.73501,1.73507,45199999.0
2006-02-15 10:35:00,1.73509,1.7352,1.73509,1.73517,36000000.0
2006-02-15 10:36:00,1.7352,1.7352,1.73504,1.73509,57000000.0
2006-02-15 10:37:00,1.73513,1.7353,1.73513,1.73527,25700000.0
2006-02-15 10:38:00,1.73521,1.73521,1.73489,1.73505,129500004.0
2006-02-15 10:39:00,1.73511,1.73523,1.73505,1.73505,44600000.0
2006-02-15 10:40:00,1.73503,1.7351,1.73492,1.7351,70799999.0
2006-02-15 10:41:00,1.73507,1.7351,1.73503,1.73503,129000000.0
2006-02-15 10:42:00,1.73512,1.73522,1.73512,1.73517,73500000.0
2006-02-15 10:43:00,1.73526,1.73532,1.73522,1.73527,76700000.0
2006-02-15 10:44:00,1.73523,1.73529,1.73516,1.73522,99900000.0
2006-02-15 10:45:00,1.73513,1.73513,1.73503,1.73511,32100000.0
2006-02-15 10:46:00,1.73501,1.73506,1.73496,1.735,77999999.0
2006-02-15 10:47:00,1.73496,1.73496,1.73478,1.7348,44500001.0
2006-02-15 10:48:00,1.73472,1.73483,1.73472,1.73483,17000000.0
2006-02-15 10:49:00,1.73487,1.7349,1.73481,1.7349,61000000.0
2006-02-15 10:50:00,1.73489,1.73493,1.73482,1.73482,110700003.0
2006-02-15 10:51:00,1.73491,1.73494,1.73485,1.73485,46800000.0
2006-02-15 10:52:00,1.73498,1.73498,1.7348,1.73482,55700000.0
2006-02-15 10:53:00,1.73482,1.73488,1.73478,1.73478,25700000.0
2006-02-15 10:54:00,1.73477,1.73495,1.73472,1.73495,32900000.0
2006-02-15 10:55:00,1.73497,1.73497,1.73478,1.73485,86099998.0
2006-02-15 10:56:00,1.73483,1.73488,1.73471,1.73481,91200000.0
2006-02-15 10:57:00,1.73476,1.73483,1.7347,1.73483,44800001.0
2006-02-15 10:58:00,1.73488,1.73494,1.73481,1.7349,92700002.0
2006-02-15 10:59:00,1.73492,1.73511,1.73492,1.73511,84900000.0
2006-02-15 11:00:00,1.73512,1.73518,1.73467,1.7347,53600000.0
2006-02-15 11:01:00,1.73464,1.7347,1.73453,1.73455,100300001.0
2006-02-15 11:02:00,1.73446,1.73447,1.73437,1.73446,105199999.0
2006-02-15 11:03:00,1.73449,1.73452,1.73437,1.73452,38400001.0
2006-02-15 11:04:00,1.73448,1.73477,1.73448,1.73465,127100000.0
2006-02-15 11:05:00,1.73477,1.73486,1.73452,1.73452,52200000.0
2006-02-15 11:06:00,1.73458,1.73458,1.73444,1.73445,78899999.0
2006-02-15 11:07:00,1.73447,1.73453,1.73441,1.73451,75700000.0
2006-02-15 11:08:00,1.73457,1.73457,1.73444,1.73455,100300002.0
2006-02-15 11:09:00,1.7345,1.7345,1.73437,1.7344,88900001.0
2006-02-15 11:10:00,1.73438,1.73443,1.73433,1.73443,70500001.0
2006-02-15 11:11:00,1.73447,1.73448,1.73443,1.73443,26300000.0
2006-02-15 11:12:00,1.73437,1.73441,1.7343,1.73433,85900001.0
2006-02-15 11:13:00,1.73439,1.73443,1.73429,1.73437,19600000.0
2006-02-15 11:14:00,1.73431,1.73438,1.73431,1.73438,31999999.0
2006-02-15 11:15:00,1.73436,1.73436,1.73425,1.73434,35500000.0
2006-02-15 11:16:00,1.73435,1.73445,1.7343,1.73445,102099999.0
2006-02-15 11:17:00,1.73433,1.73433,1.73426,1.73428,34600000.0
2006-02-15 11:18:00,1.73435,1.7344,1.7343,1.7344,55700000.0
2006-02-15 11:19:00,1.73435,1.7345,1.73435,1.73448,41400000.0
2006-02-15 11:20:00,1.73451,1.73451,1.73436,1.73444,67400000.0
2006-02-15 11:21:00,1.73447,1.73451,1.73436,1.73436,27700000.0
2006-02-15 11:22:00,1.73435,1.73444,1.73431,1.73437,96099998.0
2006-02-15 11:23:00,1.7344,1.7344,1.73433,1.73433,18000000.0
2006-02-15 11:24:00,1.73432,1.73445,1.73423,1.73445,45100001.0
2006-02-15 11:25:00,1.73438,1.73448,1.73433,1.73438,80000000.0
2006-02-15 11:26:00,1.73447,1.7345,1.73437,1.73448,104600000.0
2006-02-15 11:27:00,1.7344,1.73452,1.7344,1.7344,87400002.0
2006-02-15 11:28:00,1.7344,1.7344,1.73428,1.73429,42750000.0
2006-02-15 11:29:00,1.73428,1.7343,1.73418,1.73418,67400001.0
2006-02-15 11:30:00,1.73412,1.7351,1.73403,1.7351,67500000.0
2006-02-15 11:31:00,1.73513,1.73513,1.73466,1.73473,51400000.0
2006-02-15 11:32:00,1.73465,1.7347,1.73443,1.7347,88100002.0
2006-02-15 11:33:00,1.7347,1.73482,1.73469,1.73482,47100000.0
2006-02-15 11:34:00,1.73483,1.73483,1.73467,1.73474,43400000.0
2006-02-15 11:35:00,1.7347,1.73475,1.73465,1.73475,96799998.0
2006-02-15 11:36:00,1.73467,1.73477,1.73465,1.73477,31500000.0
2006-02-15 11:37:00,1.73473,1.73477,1.73467,1.73471,59400001.0
2006-02-15 11:38:00,1.73466,1.73466,1.7344,1.73442,56099999.0
2006-02-15 11:39:00,1.73441,1.73448,1.7343,1.73438,108099999.0
2006-02-15 11:40:00,1.73434,1.73443,1.73424,1.73433,90799998.0
2006-02-15 11:41:00,1.73436,1.73443,1.73435,1.73439,25600000.0
2006-02-15 11:42:00,1.73436,1.73442,1.73429,1.73433,77400000.0
2006-02-15 11:43:00,1.73424,1.73424,1.73413,1.73415,29000000.0
2006-02-15 11:44:00,1.73435,1.73448,1.7343,1.7343,49900000.0
2006-02-15 11:45:00,1.7343,1.73439,1.7343,1.7343,42900000.0
2006-02-15 11:46:00,1.73437,1.73444,1.73433,1.73433,114000001.0
2006-02-15 11:47:00,1.73433,1.73444,1.73425,1.73431,119100000.0
2006-02-15 11:48:00,1.73424,1.73428,1.73411,1.73426,92900001.0
2006-02-15 11:49:00,1.73425,1.73438,1.73422,1.73422,40500000.0
2006-02-15 11:50:00,1.7342,1.73425,1.73418,1.73425,60500000.0
2006-02-15 11:51:00,1.73427,1.73431,1.7342,1.73423,47799999.0
2006-02-15 11:52:00,1.73425,1.73437,1.73425,1.73433,57100001.0
2006-02-15 11:53:00,1.73435,1.73446,1.73435,1.73437,71900000.0
2006-02-15 11:54:00,1.73433,1.73447,1.73418,1.73418,69799999.0
2006-02-15 11:55:00,1.73419,1.73428,1.73418,1.73428,60800000.0
2006-02-15 11:56:00,1.73434,1.73441,1.73434,1.73441,53799999.0
2006-02-15 11:57:00,1.73436,1.73436,1.73414,1.73431,90599998.0
2006-02-15 11:58:00,1.73423,1.73433,1.73423,1.73431,36500000.0
2006-02-15 11:59:00,1.73433,1.73462,1.73433,1.73462,105000000.0
2006-02-15 12:00:00,1.73463,1.73485,1.73461,1.73462,74300000.0
2006-02-15 12:01:00,1.73455,1.7346,1.73446,1.73446,102199999.0
2006-02-15 12:02:00,1.73447,1.73461,1.73447,1.73456,42200000.0
2006-02-15 12:03:00,1.73465,1.73482,1.73465,1.73474,30100000.0
2006-02-15 12:04:00,1.73468,1.73475,1.73465,1.73465,68700000.0
2006-02-15 12:05:00,1.73477,1.73483,1.73468,1.73483,40100000.0
2006-02-15 12:06:00,1.73479,1.73485,1.73474,1.73475,86500000.0
2006-02-15 12:07:00,1.73475,1.73475,1.7347,1.73475,127099999.0
2006-02-15 12:08:00,1.7346,1.7346,1.73442,1.73444,23000000.0
2006-02-15 12:09:00,1.73447,1.73462,1.73447,1.73462,30700000.0
2006-02-15 12:10:00,1.73467,1.73471,1.73463,1.73467,22800000.0
2006-02-15 12:11:00,1.73459,1.73463,1.73451,1.73451,25500000.0
2006-02-15 12:12:00,1.73455,1.7347,1.73455,1.73461,33200000.0
2006-02-15 12:13:00,1.73456,1.73456,1.73445,1.73448,68600000.0
2006-02-15 12:14:00,1.73449,1.73449,1.73441,1.73447,16300000.0
2006-02-15 12:15:00,1.73449,1.73449,1.73446,1.73446,20400000.0
2006-02-15 12:16:00,1.73448,1.73458,1.73444,1.73457,54200000.0
2006-02-15 12:17:00,1.73452,1.73452,1.73426,1.73432,39000000.0
2006-02-15 12:18:00,1.73424,1.73427,1.73414,1.73422,74700001.0
2006-02-15 12:19:00,1.73429,1.7344,1.7342,1.7342,67900000.0
2006-02-15 12:20:00,1.73425,1.73431,1.73413,1.73431,98499997.0
2006-02-15 12:21:00,1.73426,1.73426,1.73402,1.73404,91799998.0
2006-02-15 12:22:00,1.73395,1.73412,1.73395,1.73412,39500001.0
2006-02-15 12:23:00,1.73388,1.73388,1.7331,1.7331,45999999.0
2006-02-15 12:24:00,1.73308,1.73364,1.73305,1.73356,66700001.0
2006-02-15 12:25:00,1.73351,1.73368,1.73351,1.73365,72799998.0
2006-02-15 12:26:00,1.73385,1.73408,1.73385,1.734,51900001.0
2006-02-15 12:27:00,1.73405,1.73417,1.73405,1.73408,32300000.0
2006-02-15 12:28:00,1.73415,1.73415,1.73398,1.73406,110499999.0
2006-02-15 12:29:00,1.73401,1.73408,1.73391,1.73395,85100001.0
2006-02-15 12:30:00,1.73386,1.73391,1.73373,1.73386,51499999.0
2006-02-15 12:31:00,1.73418,1.73573,1.73418,1.7351,106199999.0
2006-02-15 12:32:00,1.73501,1.73533,1.73463,1.73533,63799999.0
2006-02-15 12:33:00,1.73567,1.73661,1.73567,1.73661,73700000.0
2006-02-15 12:34:00,1.73673,1.73708,1.73672,1.73708,10700000.0
2006-02-15 12:35:00,1.73728,1.73728,1.7371,1.73711,24300000.0
2006-02-15 12:36:00,1.73711,1.73756,1.73711,1.73755,62600001.0
2006-02-15 12:37:00,1.73783,1.73838,1.73783,1.73807,33999999.0
2006-02-15 12:38:00,1.73788,1.73788,1.7376,1.73763,33000000.0
2006-02-15 12:39:00,1.73751,1.73759,1.73738,1.73738,74100000.0
2006-02-15 12:40:00,1.73738,1.73763,1.73737,1.73754,33800000.0
2006-02-15 12:41:00,1.7375,1.73799,1.7375,1.73799,42000000.0
2006-02-15 12:42:00,1.73828,1.73879,1.73828,1.73849,40400000.0
2006-02-15 12:43:00,1.73837,1.73837,1.73819,1.73819,38400000.0
2006-02-15 12:44:00,1.73806,1.73806,1.73787,1.73803,76499999.0
2006-02-15 12:45:00,1.73811,1.73817,1.73803,1.73806,71000001.0
2006-02-15 12:46:00,1.73795,1.73801,1.73786,1.73801,34970000.0
2006-02-15 12:47:00,1.73805,1.73811,1.73798,1.73808,98700000.0
2006-02-15 12:48:00,1.73829,1.73875,1.73829,1.73856,43599999.0
2006-02-15 12:49:00,1.73849,1.73849,1.73844,1.73845,28800000.0
2006-02-15 12:50:00,1.73842,1.73843,1.73825,1.73843,114400001.0
2006-02-15 12:51:00,1.73836,1.7384,1.7383,1.7383,64600000.0
2006-02-15 12:52:00,1.73816,1.7382,1.73793,1.73793,52200001.0
2006-02-15 12:53:00,1.73795,1.7382,1.73795,1.7381,86700001.0
2006-02-15 12:54:00,1.73806,1.73818,1.73803,1.73812,83200001.0
2006-02-15 12:55:00,1.73808,1.73814,1.73803,1.73814,55600001.0
2006-02-15 12:56:00,1.73809,1.7381,1.73793,1.73804,46900000.0
2006-02-15 12:57:00,1.73801,1.73802,1.73801,1.73802,9300000.0
2006-02-15 12:58:00,1.73805,1.73824,1.73805,1.7382,55199999.0
2006-02-15 12:59:00,1.73792,1.73835,1.73792,1.73827,42800000.0
2006-02-15 13:00:00,1.73827,1.73839,1.73827,1.73835,50600001.0
2006-02-15 13:01:00,1.73826,1.73834,1.73819,1.73819,19700000.0
2006-02-15 13:02:00,1.73814,1.7387,1.73814,1.7387,53200000.0
2006-02-15 13:03:00,1.73898,1.7392,1.73892,1.73912,96400000.0
2006-02-15 13:04:00,1.73917,1.73917,1.73899,1.73899,51199999.0
2006-02-15 13:05:00,1.73884,1.73894,1.73873,1.73891,55499999.0
2006-02-15 13:06:00,1.73901,1.73901,1.73872,1.73875,52400000.0
2006-02-15 13:07:00,1.73885,1.73895,1.73859,1.7386,101499999.0
2006-02-15 13:08:00,1.73864,1.73864,1.73854,1.7386,78900002.0
2006-02-15 13:09:00,1.73849,1.73854,1.73845,1.73847,52700001.0
2006-02-15 13:10:00,1.73849,1.73874,1.73849,1.73871,46500000.0
2006-02-15 13:11:00,1.73875,1.73896,1.73875,1.73896,50000000.0
2006-02-15 13:12:00,1.7391,1.73919,1.73903,1.73916,26800000.0
2006-02-15 13:13:00,1.73901,1.73917,1.73898,1.73909,149200000.0
2006-02-15 13:14:00,1.73917,1.73926,1.73908,1.73922,95600000.0
2006-02-15 13:15:00,1.73928,1.73941,1.73927,1.73938,33800000.0
2006-02-15 13:16:00,1.7395,1.73969,1.73937,1.73937,66600000.0
2006-02-15 13:17:00,1.73928,1.73928,1.73906,1.73911,65700000.0
2006-02-15 13:18:00,1.73918,1.73932,1.73914,1.73918,75100002.0
2006-02-15 13:19:00,1.7393,1.73931,1.73925,1.73929,73600000.0
2006-02-15 13:20:00,1.73921,1.73921,1.73902,1.73902,39200000.0
2006-02-15 13:21:00,1.73901,1.73901,1.73888,1.73888,25100000.0
2006-02-15 13:22:00,1.73896,1.73913,1.73896,1.73911,32200000.0
2006-02-15 13:23:00,1.73915,1.73925,1.73909,1.73925,43700001.0
2006-02-15 13:24:00,1.73953,1.7402,1.73953,1.74015,37500000.0
2006-02-15 13:25:00,1.74012,1.74012,1.73987,1.73994,48900001.0
2006-02-15 13:26:00,1.73995,1.73998,1.73985,1.73991,97500001.0
2006-02-15 13:27:00,1.74007,1.74027,1.74,1.74017,40100000.0
2006-02-15 13:28:00,1.74014,1.74022,1.74,1.74,61200000.0
2006-02-15 13:29:00,1.73998,1.74001,1.73982,1.73983,85200000.0
2006-02-15 13:30:00,1.73979,1.73989,1.73979,1.73987,76099999.0
2006-02-15 13:31:00,1.73992,1.73992,1.73973,1.73973,21200000.0
2006-02-15 13:32:00,1.73963,1.73963,1.73955,1.73955,29800000.0
2006-02-15 13:33:00,1.73951,1.73951,1.73927,1.73927,19000000.0
2006-02-15 13:34:00,1.73924,1.73939,1.73924,1.73931,87099999.0
2006-02-15 13:35:00,1.73937,1.73943,1.73937,1.73943,25199999.0
2006-02-15 13:36:00,1.73957,1.73959,1.73936,1.73945,113400000.0
2006-02-15 13:37:00,1.73942,1.73942,1.73923,1.73923,30200000.0
2006-02-15 13:38:00,1.73932,1.73939,1.73915,1.73919,70499999.0
2006-02-15 13:39:00,1.7393,1.73947,1.73927,1.7394,97300001.0
2006-02-15 13:40:00,1.73955,1.73955,1.73945,1.73952,114000001.0
2006-02-15 13:41:00,1.73954,1.73954,1.73942,1.73943,77000000.0
2006-02-15 13:42:00,1.73945,1.73957,1.73945,1.73955,47500000.0
2006-02-15 13:43:00,1.73957,1.73962,1.73947,1.73947,101000001.0
2006-02-15 13:44:00,1.73954,1.7397,1.73952,1.73966,85300000.0
2006-02-15 13:45:00,1.73961,1.7398,1.73961,1.7398,66900000.0
2006-02-15 13:46:00,1.73987,1.73999,1.73987,1.73987,40499999.0
2006-02-15 13:47:00,1.73985,1.73995,1.7398,1.73983,29300000.0
2006-02-15 13:48:00,1.73986,1.73989,1.73975,1.73985,67000000.0
2006-02-15 13:49:00,1.73981,1.73981,1.73949,1.73965,96200001.0
2006-02-15 13:50:00,1.7397,1.7397,1.73954,1.73959,65600000.0
2006-02-15 13:51:00,1.73962,1.73972,1.73953,1.73953,33800000.0
2006-02-15 13:52:00,1.73957,1.73965,1.73952,1.73952,117799997.0
2006-02-15 13:53:00,1.73947,1.73954,1.73928,1.7393,47800000.0
2006-02-15 13:54:00,1.73932,1.73934,1.73929,1.7393,58899999.0
2006-02-15 13:55:00,1.73918,1.73918,1.73911,1.73918,26700000.0
2006-02-15 13:56:00,1.73927,1.73932,1.73916,1.73916,42000000.0
2006-02-15 13:57:00,1.73913,1.73922,1.73911,1.7392,86200000.0
2006-02-15 13:58:00,1.7392,1.7393,1.73916,1.73916,48700001.0
2006-02-15 13:59:00,1.73922,1.7393,1.73895,1.73895,48000000.0
2006-02-15 14:00:00,1.73894,1.73903,1.73888,1.73897,73599999.0
2006-02-15 14:01:00,1.73912,1.73923,1.73912,1.73919,96999998.0
2006-02-15 14:02:00,1.73932,1.73962,1.73932,1.73952,24600000.0
2006-02-15 14:03:00,1.73956,1.73956,1.73938,1.73939,83500001.0
2006-02-15 14:04:00,1.7394,1.73952,1.7394,1.73952,30000000.0
2006-02-15 14:05:00,1.7395,1.73962,1.7395,1.73962,21300000.0
2006-02-15 14:06:00,1.73962,1.7397,1.73962,1.73963,62000000.0
2006-02-15 14:07:00,1.73956,1.73956,1.7394,1.73942,42100000.0
2006-02-15 14:08:00,1.73941,1.73941,1.7392,1.7392,60900000.0
2006-02-15 14:09:00,1.73921,1.73921,1.73905,1.73918,81600001.0
2006-02-15 14:10:00,1.73927,1.7393,1.73919,1.73928,32400000.0
2006-02-15 14:11:00,1.73916,1.7394,1.73916,1.73936,66100001.0
2006-02-15 14:12:00,1.73932,1.73935,1.73922,1.73922,47000001.0
2006-02-15 14:13:00,1.73925,1.73925,1.73902,1.73925,39300000.0
2006-02-15 14:14:00,1.73933,1.73951,1.73933,1.73945,79500001.0
2006-02-15 14:15:00,1.73945,1.73946,1.73937,1.73937,9700000.0
2006-02-15 14:16:00,1.73935,1.73945,1.73927,1.73927,69300000.0
2006-02-15 14:17:00,1.73923,1.73923,1.7391,1.73916,45500000.0
2006-02-15 14:18:00,1.73918,1.73922,1.73905,1.73905,70300001.0
2006-02-15 14:19:00,1.73913,1.73916,1.73908,1.73908,38400000.0
2006-02-15 14:20:00,1.73905,1.73921,1.73905,1.73921,27899999.0
2006-02-15 14:21:00,1.73913,1.73922,1.73912,1.73912,26700000.0
2006-02-15 14:22:00,1.7391,1.73922,1.73907,1.73907,69000001.0
2006-02-15 14:23:00,1.739,1.73915,1.73893,1.73893,60500000.0
2006-02-15 14:24:00,1.73879,1.73879,1.73848,1.73848,60099999.0
2006-02-15 14:25:00,1.73856,1.73871,1.73854,1.73865,97899999.0
2006-02-15 14:26:00,1.73874,1.73895,1.73865,1.73895,71199999.0
2006-02-15 14:27:00,1.73897,1.73901,1.73879,1.73897,114300001.0
2006-02-15 14:28:00,1.7389,1.73895,1.73884,1.73892,41600000.0
2006-02-15 14:29:00,1.7389,1.7389,1.73872,1.73872,47400000.0
2006-02-15 14:30:00,1.73882,1.73895,1.73879,1.73884,54100000.0
2006-02-15 14:31:00,1.73892,1.73907,1.73892,1.73903,89899998.0
2006-02-15 14:32:00,1.73914,1.73935,1.73914,1.73932,38000000.0
2006-02-15 14:33:00,1.73918,1.73938,1.73915,1.73935,87399999.0
2006-02-15 14:34:00,1.73937,1.73948,1.73933,1.7394,95600001.0
2006-02-15 14:35:00,1.73928,1.7393,1.7391,1.7391,20100000.0
2006-02-15 14:36:00,1.73918,1.73936,1.73917,1.73923,64600000.0
2006-02-15 14:37:00,1.73931,1.73971,1.73923,1.73971,119300002.0
2006-02-15 14:38:00,1.73971,1.73972,1.73954,1.73954,38400000.0
2006-02-15 14:39:00,1.73953,1.73963,1.73944,1.73963,41600000.0
2006-02-15 14:40:00,1.73972,1.73985,1.73972,1.73985,30900000.0
2006-02-15 14:41:00,1.73977,1.73977,1.73964,1.73964,25200000.0
2006-02-15 14:42:00,1.73964,1.73973,1.73953,1.73953,30700000.0
2006-02-15 14:43:00,1.7396,1.73967,1.7396,1.73967,13800000.0
2006-02-15 14:44:00,1.73973,1.73973,1.73958,1.73967,44000001.0
2006-02-15 14:45:00,1.73962,1.73964,1.73939,1.73942,54700001.0
2006-02-15 14:46:00,1.73942,1.73947,1.73938,1.73939,106399998.0
2006-02-15 14:47:00,1.73938,1.73949,1.73937,1.73937,98400002.0
2006-02-15 14:48:00,1.73935,1.73935,1.73909,1.73909,70199999.0
2006-02-15 14:49:00,1.73913,1.73925,1.73911,1.7392,88800001.0
2006-02-15 14:50:00,1.73934,1.73938,1.73925,1.73938,90000001.0
2006-02-15 14:51:00,1.73942,1.73948,1.73941,1.73948,54700000.0
2006-02-15 14:52:00,1.73947,1.7397,1.73947,1.73965,101000001.0
2006-02-15 14:53:00,1.73967,1.73973,1.73959,1.73973,73600000.0
2006-02-15 14:54:00,1.73972,1.73982,1.73952,1.73982,48000000.0
2006-02-15 14:55:00,1.73997,1.74071,1.73997,1.74071,34400000.0
2006-02-15 14:56:00,1.74059,1.74059,1.7403,1.74044,47600000.0
2006-02-15 14:57:00,1.7405,1.74063,1.74047,1.74047,119299999.0
2006-02-15 14:58:00,1.74054,1.74072,1.74048,1.74058,71100000.0
2006-02-15 14:59:00,1.7405,1.74057,1.74045,1.74045,61300001.0
2006-02-15 15:00:00,1.74044,1.74067,1.74044,1.74063,112399998.0
2006-02-15 15:01:00,1.74053,1.7407,1.74053,1.74068,35300000.0
2006-02-15 15:02:00,1.74085,1.74096,1.7408,1.74087,52700000.0
2006-02-15 15:03:00,1.7409,1.7409,1.74071,1.74078,17900000.0
2006-02-15 15:04:00,1.74085,1.74095,1.74085,1.74095,34600000.0
2006-02-15 15:05:00,1.74098,1.74102,1.74098,1.74102,10200000.0
2006-02-15 15:06:00,1.74086,1.74092,1.74076,1.7408,105400001.0
2006-02-15 15:07:00,1.7407,1.7407,1.74039,1.7404,95700000.0
2006-02-15 15:08:00,1.7404,1.74065,1.7404,1.74065,75600000.0
2006-02-15 15:09:00,1.74066,1.7408,1.74045,1.7408,134300001.0
2006-02-15 15:10:00,1.74081,1.7409,1.74071,1.7409,97800001.0
2006-02-15 15:11:00,1.74116,1.74183,1.74116,1.74146,85899999.0
2006-02-15 15:12:00,1.74148,1.74152,1.74145,1.7415,79600000.0
2006-02-15 15:13:00,1.74157,1.74164,1.74155,1.74164,78400000.0
2006-02-15 15:14:00,1.74159,1.7416,1.74148,1.7416,40200001.0
2006-02-15 15:15:00,1.74165,1.74183,1.74165,1.74178,52400000.0
2006-02-15 15:16:00,1.7418,1.74183,1.74176,1.74177,39900000.0
2006-02-15 15:17:00,1.7417,1.74182,1.7417,1.74182,36300000.0
2006-02-15 15:18:00,1.74183,1.74183,1.7416,1.74169,68100000.0
2006-02-15 15:19:00,1.74184,1.74253,1.74184,1.74223,120900000.0
2006-02-15 15:20:00,1.74227,1.74233,1.74204,1.74206,97100001.0
2006-02-15 15:21:00,1.74208,1.74208,1.74201,1.74201,45399999.0
2006-02-15 15:22:00,1.742,1.7422,1.742,1.7422,37200000.0
2006-02-15 15:23:00,1.74221,1.74245,1.7422,1.74245,163400002.0
2006-02-15 15:24:00,1.74252,1.74252,1.74236,1.74236,85399997.0
2006-02-15 15:25:00,1.74237,1.74247,1.74235,1.74242,69399999.0
2006-02-15 15:26:00,1.74237,1.7425,1.74228,1.7424,125200001.0
2006-02-15 15:27:00,1.7424,1.7424,1.74225,1.74225,11100000.0
2006-02-15 15:28:00,1.74227,1.74227,1.74218,1.7422,109899999.0
2006-02-15 15:29:00,1.74225,1.7423,1.7421,1.7421,158500001.0
2006-02-15 15:30:00,1.74195,1.74205,1.74187,1.74205,63900000.0
2006-02-15 15:31:00,1.74227,1.74267,1.74227,1.74262,77300001.0
2006-02-15 15:32:00,1.74247,1.74254,1.74242,1.74245,61500000.0
2006-02-15 15:33:00,1.74248,1.74255,1.74247,1.74255,67770001.0
2006-02-15 15:34:00,1.74252,1.7426,1.74251,1.74258,54400000.0
2006-02-15 15:35:00,1.7428,1.74305,1.7428,1.74305,53000000.0
2006-02-15 15:36:00,1.74296,1.74326,1.74296,1.74326,36100000.0
2006-02-15 15:37:00,1.74335,1.74337,1.74326,1.74332,89899999.0
2006-02-15 15:38:00,1.74321,1.74326,1.74309,1.74324,55500002.0
2006-02-15 15:39:00,1.74316,1.74316,1.74298,1.743,78399998.0
2006-02-15 15:40:00,1.74302,1.74317,1.74302,1.74317,36099999.0
2006-02-15 15:41:00,1.74319,1.74356,1.74319,1.74355,62199999.0
2006-02-15 15:42:00,1.74357,1.74368,1.74344,1.74359,97000001.0
2006-02-15 15:43:00,1.74381,1.74405,1.74381,1.74404,46599999.0
2006-02-15 15:44:00,1.74407,1.74407,1.74383,1.74396,42500000.0
2006-02-15 15:45:00,1.74412,1.74428,1.74402,1.74412,81099999.0
2006-02-15 15:46:00,1.74413,1.74461,1.74412,1.74461,46200001.0
2006-02-15 15:47:00,1.74444,1.7445,1.74433,1.7445,110000001.0
2006-02-15 15:48:00,1.74443,1.74443,1.74405,1.74405,64500000.0
2006-02-15 15:49:00,1.74397,1.74422,1.74397,1.74422,56300000.0
2006-02-15 15:50:00,1.74412,1.74414,1.7439,1.74392,75200000.0
2006-02-15 15:51:00,1.74402,1.74417,1.74402,1.74417,38099999.0
2006-02-15 15:52:00,1.74414,1.74445,1.74414,1.74421,112800000.0
2006-02-15 15:53:00,1.74418,1.74431,1.74409,1.74431,66500000.0
2006-02-15 15:54:00,1.74428,1.74428,1.74421,1.74425,50200000.0
2006-02-15 15:55:00,1.74431,1.74431,1.74397,1.74397,24200000.0
2006-02-15 15:56:00,1.7439,1.74395,1.74376,1.74376,111100001.0
2006-02-15 15:57:00,1.74381,1.74396,1.74368,1.74394,86300000.0
2006-02-15 15:58:00,1.74396,1.74405,1.74387,1.74405,93999997.0
2006-02-15 15:59:00,1.74398,1.74411,1.74388,1.7439,68900000.0
2006-02-15 16:00:00,1.74454,1.74577,1.74454,1.74533,104699997.0
2006-02-15 16:01:00,1.74546,1.7456,1.74503,1.74556,171499999.0
2006-02-15 16:02:00,1.74543,1.74545,1.7452,1.74526,63799999.0
2006-02-15 16:03:00,1.74545,1.74632,1.74545,1.74631,38599999.0
2006-02-15 16:04:00,1.74615,1.7463,1.74586,1.74586,85300000.0
2006-02-15 16:05:00,1.74577,1.74614,1.74561,1.74607,82900001.0
2006-02-15 16:06:00,1.74633,1.74668,1.74633,1.74634,18000000.0
2006-02-15 16:07:00,1.74603,1.74658,1.74603,1.74658,83100001.0
2006-02-15 16:08:00,1.74655,1.74724,1.74645,1.7472,100500000.0
2006-02-15 16:09:00,1.7474,1.74778,1.7474,1.74753,40500000.0
2006-02-15 16:10:00,1.74735,1.74735,1.74679,1.74679,90699998.0
2006-02-15 16:11:00,1.74685,1.74711,1.74663,1.74663,37400000.0
2006-02-15 16:12:00,1.7465,1.74664,1.74635,1.74635,28700000.0
2006-02-15 16:13:00,1.74646,1.74663,1.74638,1.74655,89600001.0
2006-02-15 16:14:00,1.74644,1.74644,1.74601,1.74601,22900000.0
2006-02-15 16:15:00,1.74615,1.7466,1.74615,1.74657,52200000.0
2006-02-15 16:16:00,1.74652,1.74652,1.74608,1.74615,53050000.0
2006-02-15 16:17:00,1.74635,1.74642,1.74612,1.74621,58000000.0
2006-02-15 16:18:00,1.74628,1.74665,1.74627,1.74654,35400000.0
2006-02-15 16:19:00,1.74644,1.74644,1.7462,1.7462,13100000.0
2006-02-15 16:20:00,1.74611,1.74613,1.74598,1.74613,90100001.0
2006-02-15 16:21:00,1.74635,1.74671,1.74615,1.74671,50900000.0
2006-02-15 16:22:00,1.74671,1.74671,1.74617,1.74628,44600000.0
2006-02-15 16:23:00,1.74604,1.74625,1.74588,1.74625,86800000.0
2006-02-15 16:24:00,1.74634,1.74647,1.74634,1.74645,104950000.0
2006-02-15 16:25:00,1.74623,1.74623,1.74587,1.74601,49500000.0
2006-02-15 16:26:00,1.7462,1.74648,1.7462,1.74646,33900000.0
2006-02-15 16:27:00,1.74633,1.74633,1.74619,1.74628,54200000.0
2006-02-15 16:28:00,1.74622,1.74625,1.74604,1.7461,62300000.0
2006-02-15 16:29:00,1.74598,1.74617,1.74589,1.74617,30700000.0
2006-02-15 16:30:00,1.74618,1.74633,1.74618,1.7462,43500000.0
2006-02-15 16:31:00,1.74622,1.74631,1.74617,1.74622,94000000.0
2006-02-15 16:32:00,1.74611,1.74611,1.74582,1.74586,131300002.0
2006-02-15 16:33:00,1.74575,1.74575,1.74557,1.74557,95999998.0
2006-02-15 16:34:00,1.74562,1.74583,1.74562,1.74571,90300001.0
2006-02-15 16:35:00,1.7456,1.7456,1.7454,1.7454,38600001.0
2006-02-15 16:36:00,1.74538,1.74555,1.74538,1.74545,76400001.0
2006-02-15 16:37:00,1.7454,1.74596,1.7454,1.74596,38599999.0
2006-02-15 16:38:00,1.74581,1.7459,1.74551,1.74554,74900000.0
2006-02-15 16:39:00,1.74527,1.74556,1.74527,1.74537,50400000.0
2006-02-15 16:40:00,1.74538,1.74538,1.74505,1.74505,60300000.0
2006-02-15 16:41:00,1.74507,1.74524,1.74474,1.74506,107000000.0
2006-02-15 16:42:00,1.745,1.74522,1.74494,1.74495,77400000.0
2006-02-15 16:43:00,1.74515,1.74556,1.74515,1.74542,17100000.0
2006-02-15 16:44:00,1.7454,1.74548,1.74498,1.74503,65299998.0
2006-02-15 16:45:00,1.74516,1.74546,1.74516,1.7453,22300000.0
2006-02-15 16:46:00,1.74542,1.74551,1.74533,1.74535,122499999.0
2006-02-15 16:47:00,1.74543,1.74566,1.74535,1.74543,106499999.0
2006-02-15 16:48:00,1.74561,1.74577,1.74529,1.74529,33100000.0
2006-02-15 16:49:00,1.74527,1.74527,1.74494,1.74502,67600000.0
2006-02-15 16:50:00,1.74501,1.74514,1.74496,1.74514,110900001.0
2006-02-15 16:51:00,1.74515,1.74563,1.74511,1.74563,93599999.0
2006-02-15 16:52:00,1.74558,1.74558,1.74537,1.74539,36800000.0
2006-02-15 16:53:00,1.7453,1.74535,1.7452,1.74535,93500000.0
2006-02-15 16:54:00,1.74529,1.74539,1.74519,1.74519,56000000.0
2006-02-15 16:55:00,1.74518,1.74529,1.74513,1.74529,73100000.0
2006-02-15 16:56:00,1.74518,1.74518,1.74502,1.74503,81300000.0
2006-02-15 16:57:00,1.74507,1.74507,1.74487,1.74495,113799999.0
2006-02-15 16:58:00,1.74491,1.74541,1.74489,1.74541,81400000.0
2006-02-15 16:59:00,1.74562,1.7457,1.74551,1.7457,88899999.0
2006-02-15 17:00:00,1.74548,1.74548,1.74445,1.7447,96600000.0
2006-02-15 17:01:00,1.74443,1.7452,1.744,1.7452,58200000.0
2006-02-15 17:02:00,1.74528,1.74528,1.74441,1.74441,67399999.0
2006-02-15 17:03:00,1.74463,1.74518,1.74463,1.74494,58600000.0
2006-02-15 17:04:00,1.74477,1.74497,1.74438,1.74497,122900004.0
2006-02-15 17:05:00,1.7452,1.7454,1.7446,1.7446,77300000.0
2006-02-15 17:06:00,1.7448,1.74507,1.74463,1.74491,51700000.0
2006-02-15 17:07:00,1.74535,1.74626,1.74535,1.74626,30100000.0
2006-02-15 17:08:00,1.74615,1.74623,1.74575,1.7462,104600000.0
2006-02-15 17:09:00,1.74588,1.74588,1.74567,1.74567,17200000.0
2006-02-15 17:10:00,1.74545,1.74549,1.74508,1.74524,88899999.0
2006-02-15 17:11:00,1.74537,1.74621,1.74537,1.74607,122700003.0
2006-02-15 17:12:00,1.7459,1.74608,1.74573,1.74588,93099999.0
2006-02-15 17:13:00,1.74577,1.7461,1.74573,1.7461,71700000.0
2006-02-15 17:14:00,1.74648,1.7468,1.74648,1.74667,37600000.0
2006-02-15 17:15:00,1.74661,1.74681,1.74636,1.74638,78999999.0
2006-02-15 17:16:00,1.74642,1.74642,1.74618,1.74624,64700001.0
2006-02-15 17:17:00,1.74644,1.74711,1.74644,1.74711,40400000.0
2006-02-15 17:18:00,1.74722,1.74753,1.74703,1.74711,107200002.0
2006-02-15 17:19:00,1.7473,1.74776,1.74719,1.74772,71450000.0
2006-02-15 17:20:00,1.7477,1.74797,1.74752,1.74797,69900000.0
2006-02-15 17:21:00,1.748,1.74853,1.74797,1.74853,88000001.0
2006-02-15 17:22:00,1.74844,1.74844,1.74785,1.74791,25199999.0
2006-02-15 17:23:00,1.74765,1.74828,1.74763,1.7481,31100000.0
2006-02-15 17:24:00,1.74788,1.74829,1.74776,1.74827,49800000.0
2006-02-15 17:25:00,1.7483,1.7483,1.74794,1.74797,74000001.0
2006-02-15 17:26:00,1.74789,1.74789,1.74675,1.74675,73900001.0
2006-02-15 17:27:00,1.74648,1.74648,1.74551,1.74573,58900000.0
2006-02-15 17:28:00,1.74605,1.7461,1.74495,1.74498,77900001.0
2006-02-15 17:29:00,1.74525,1.74588,1.74525,1.74587,35500000.0
2006-02-15 17:30:00,1.74546,1.74563,1.7452,1.74548,62800000.0
2006-02-15 17:31:00,1.74523,1.74549,1.74521,1.74542,80599998.0
2006-02-15 17:32:00,1.74538,1.7456,1.74515,1.74515,90399998.0
2006-02-15 17:33:00,1.74548,1.74549,1.74428,1.74428,75799999.0
2006-02-15 17:34:00,1.74435,1.74444,1.74418,1.74418,33900000.0
2006-02-15 17:35:00,1.74418,1.74439,1.74364,1.74364,106099999.0
2006-02-15 17:36:00,1.74308,1.74308,1.74196,1.74204,67900000.0
2006-02-15 17:37:00,1.74222,1.74246,1.74209,1.74209,75699998.0
2006-02-15 17:38:00,1.74198,1.74223,1.74195,1.74217,43200000.0
2006-02-15 17:39:00,1.74213,1.74261,1.74208,1.74261,87999999.0
2006-02-15 17:40:00,1.7428,1.74306,1.7428,1.74301,34500000.0
2006-02-15 17:41:00,1.7428,1.7428,1.74238,1.74261,17800000.0
2006-02-15 17:42:00,1.74266,1.74278,1.74239,1.74278,107499998.0
2006-02-15 17:43:00,1.74276,1.74276,1.74223,1.74231,55700000.0
2006-02-15 17:44:00,1.74232,1.74232,1.74183,1.74208,73800001.0
2006-02-15 17:45:00,1.74187,1.74204,1.74154,1.74154,50400000.0
2006-02-15 17:46:00,1.74126,1.74135,1.74115,1.74115,69700001.0
2006-02-15 17:47:00,1.74113,1.74161,1.74105,1.74161,76600000.0
2006-02-15 17:48:00,1.74165,1.74217,1.74165,1.74217,40800000.0
2006-02-15 17:49:00,1.74227,1.74227,1.74204,1.74204,60500000.0
2006-02-15 17:50:00,1.74183,1.74198,1.7416,1.74173,75800001.0
2006-02-15 17:51:00,1.74166,1.74221,1.74166,1.74221,54900000.0
2006-02-15 17:52:00,1.74231,1.74238,1.74224,1.74232,72600000.0
2006-02-15 17:53:00,1.74228,1.7424,1.74218,1.7424,87599999.0
2006-02-15 17:54:00,1.74243,1.7427,1.74243,1.7427,26100000.0
2006-02-15 17:55:00,1.74277,1.74277,1.74254,1.74254,32800000.0
2006-02-15 17:56:00,1.74265,1.74324,1.74265,1.74324,47500000.0
2006-02-15 17:57:00,1.74306,1.74338,1.74295,1.74333,110200003.0
2006-02-15 17:58:00,1.74334,1.74355,1.74323,1.74354,74800001.0
2006-02-15 17:59:00,1.74351,1.74361,1.74338,1.74352,60700000.0
2006-02-15 18:00:00,1.74351,1.74357,1.7434,1.7434,37400000.0
2006-02-15 18:01:00,1.74337,1.74347,1.7431,1.74343,892400001.0
2006-02-15 18:02:00,1.74346,1.74354,1.74338,1.74342,1216350008.0
2006-02-15 18:03:00,1.74333,1.74342,1.74312,1.74325,1328699999.0
2006-02-15 18:04:00,1.74335,1.74335,1.74307,1.74314,750400002.0
2006-02-15 18:05:00,1.74312,1.74373,1.74312,1.74373,883649997.0
2006-02-15 18:06:00,1.74378,1.74383,1.74352,1.74366,926100003.0
2006-02-15 18:07:00,1.74369,1.74399,1.74369,1.74385,1281999990.0
2006-02-15 18:08:00,1.74385,1.74399,1.74364,1.74382,1183000002.0
2006-02-15 18:09:00,1.7438,1.7439,1.74351,1.74365,501799997.0
2006-02-15 18:10:00,1.7437,1.74372,1.7431,1.7431,819099997.0
2006-02-15 18:11:00,1.74316,1.74332,1.74309,1.74309,642899999.0
2006-02-15 18:12:00,1.74303,1.74303,1.7428,1.74292,675499999.0
2006-02-15 18:13:00,1.74293,1.74299,1.74277,1.74288,669599995.0
2006-02-15 18:14:00,1.74288,1.74291,1.74266,1.7428,764100002.0
2006-02-15 18:15:00,1.74281,1.74281,1.74261,1.74268,829399994.0
2006-02-15 18:16:00,1.74274,1.74275,1.74256,1.74262,858449996.0
2006-02-15 18:17:00,1.74254,1.74254,1.7415,1.74163,468700000.0
2006-02-15 18:18:00,1.74158,1.74158,1.7414,1.74155,636500002.0
2006-02-15 18:19:00,1.74168,1.74184,1.74168,1.74176,567299998.0
2006-02-15 18:20:00,1.74175,1.74175,1.74145,1.74148,412699998.0
2006-02-15 18:21:00,1.74143,1.74158,1.74099,1.74099,781199998.0
2006-02-15 18:22:00,1.74088,1.74088,1.74044,1.74045,542399996.0
2006-02-15 18:23:00,1.74033,1.74033,1.73972,1.73989,867500000.0
2006-02-15 18:24:00,1.7399,1.74025,1.73962,1.74025,820950004.0
2006-02-15 18:25:00,1.7402,1.74087,1.7402,1.74049,817300002.0
2006-02-15 18:26:00,1.74052,1.74101,1.74052,1.74093,546599998.0
2006-02-15 18:27:00,1.74095,1.74101,1.74084,1.74095,869799989.0
2006-02-15 18:28:00,1.74097,1.7412,1.74084,1.74113,328400002.0
2006-02-15 18:29:00,1.74115,1.74132,1.7411,1.7411,846300000.0
2006-02-15 18:30:00,1.74096,1.74096,1.74035,1.74035,736999998.0
2006-02-15 18:31:00,1.74022,1.74065,1.74022,1.74065,375699995.0
2006-02-15 18:32:00,1.7406,1.74067,1.74007,1.74019,387100002.0
2006-02-15 18:33:00,1.74018,1.74038,1.74018,1.74032,726250003.0
2006-02-15 18:34:00,1.74042,1.74087,1.74032,1.74063,562600001.0
2006-02-15 18:35:00,1.74062,1.74074,1.74042,1.74064,371599998.0
2006-02-15 18:36:00,1.74065,1.74088,1.74006,1.74006,148999998.0
2006-02-15 18:37:00,1.73991,1.74002,1.73972,1.73979,128800000.0
2006-02-15 18:38:00,1.73983,1.74003,1.73974,1.73997,220699998.0
2006-02-15 18:39:00,1.73992,1.7402,1.73988,1.7402,223900001.0
2006-02-15 18:40:00,1.74023,1.74055,1.73995,1.73995,409600004.0
2006-02-15 18:41:00,1.73992,1.74019,1.73992,1.74013,269250000.0
2006-02-15 18:42:00,1.74017,1.74034,1.74014,1.74014,163900003.0
2006-02-15 18:43:00,1.74012,1.74012,1.7397,1.73982,150200003.0
2006-02-15 18:44:00,1.73973,1.73978,1.73956,1.73968,379200001.0
2006-02-15 18:45:00,1.73958,1.7398,1.73958,1.73962,259300004.0
2006-02-15 18:46:00,1.73965,1.73977,1.73959,1.73962,148600001.0
2006-02-15 18:47:00,1.73958,1.73958,1.73934,1.7395,230500000.0
2006-02-15 18:48:00,1.7394,1.7394,1.73905,1.73907,361199997.0
2006-02-15 18:49:00,1.73892,1.73892,1.73838,1.73838,135900002.0
2006-02-15 18:50:00,1.73845,1.73874,1.73834,1.7385,153399998.0
2006-02-15 18:51:00,1.73847,1.73848,1.73831,1.73842,463400004.0
2006-02-15 18:52:00,1.73838,1.73873,1.73835,1.73873,588499996.0
2006-02-15 18:53:00,1.73865,1.73879,1.7385,1.73853,466100001.0
2006-02-15 18:54:00,1.73861,1.7388,1.73861,1.73871,237000001.0
2006-02-15 18:55:00,1.73885,1.73918,1.73877,1.7391,638150005.0
2006-02-15 18:56:00,1.7391,1.73925,1.73902,1.73912,222000001.0
2006-02-15 18:57:00,1.73902,1.73911,1.73869,1.73911,414800002.0
2006-02-15 18:58:00,1.73918,1.73938,1.73914,1.7393,484399998.0
2006-02-15 18:59:00,1.73934,1.73979,1.73934,1.73965,429999999.0
2006-02-15 19:00:00,1.73984,1.7401,1.73975,1.73992,272999998.0
2006-02-15 19:01:00,1.73993,1.74009,1.73976,1.74009,74700000.0
2006-02-15 19:02:00,1.74005,1.74005,1.73977,1.7398,470900000.0
2006-02-15 19:03:00,1.73992,1.74017,1.73988,1.74006,506099998.0
2006-02-15 19:04:00,1.73998,1.74023,1.73995,1.73997,315900001.0
2006-02-15 19:05:00,1.73997,1.74003,1.73995,1.73997,116099999.0
2006-02-15 19:06:00,1.73991,1.73991,1.73955,1.73975,718299996.0
2006-02-15 19:07:00,1.73972,1.74001,1.73969,1.73998,450700001.0
2006-02-15 19:08:00,1.73995,1.74007,1.73988,1.73997,455000000.0
2006-02-15 19:09:00,1.73995,1.73995,1.73985,1.73995,200199999.0
2006-02-15 19:10:00,1.73993,1.74006,1.73992,1.73997,419799998.0
2006-02-15 19:11:00,1.74005,1.74019,1.74005,1.74016,140000001.0
2006-02-15 19:12:00,1.74017,1.7402,1.74003,1.74003,239299998.0
2006-02-15 19:13:00,1.74007,1.74013,1.73997,1.74005,318499999.0
2006-02-15 19:14:00,1.74003,1.74022,1.74003,1.74022,269900003.0
2006-02-15 19:15:00,1.74025,1.74044,1.74007,1.74042,419299997.0
2006-02-15 19:16:00,1.74048,1.74066,1.74048,1.74052,175100000.0
2006-02-15 19:17:00,1.74053,1.74055,1.74044,1.74047,197500000.0
2006-02-15 19:18:00,1.74038,1.74038,1.73991,1.73997,255699998.0
2006-02-15 19:19:00,1.73992,1.73992,1.73968,1.73973,323400002.0
2006-02-15 19:20:00,1.73977,1.73986,1.73972,1.73979,398299998.0
2006-02-15 19:21:00,1.7399,1.74026,1.7399,1.74026,276700000.0
2006-02-15 19:22:00,1.7403,1.74053,1.74027,1.74048,241600002.0
2006-02-15 19:23:00,1.74043,1.74049,1.74027,1.74035,286549999.0
2006-02-15 19:24:00,1.74033,1.74033,1.74017,1.74025,157800000.0
2006-02-15 19:25:00,1.74016,1.74016,1.73978,1.73983,123799996.0
2006-02-15 19:26:00,1.73975,1.73975,1.73888,1.73895,368400001.0
2006-02-15 19:27:00,1.73895,1.73909,1.73885,1.73898,514199994.0
2006-02-15 19:28:00,1.73891,1.73905,1.73889,1.73891,384100002.0
2006-02-15 19:29:00,1.73885,1.73896,1.73882,1.73894,233470000.0
2006-02-15 19:30:00,1.73888,1.73898,1.73849,1.7385,444399997.0
2006-02-15 19:31:00,1.73847,1.73865,1.73847,1.73862,273799998.0
2006-02-15 19:32:00,1.73863,1.73863,1.73847,1.73855,379799998.0
2006-02-15 19:33:00,1.73855,1.73861,1.73832,1.73861,263099999.0
2006-02-15 19:34:00,1.73863,1.73877,1.73854,1.73871,170099999.0
2006-02-15 19:35:00,1.73869,1.73898,1.73863,1.7389,417700006.0
2006-02-15 19:36:00,1.73891,1.73903,1.73883,1.73895,403500001.0
2006-02-15 19:37:00,1.73893,1.73904,1.73875,1.73898,260700001.0
2006-02-15 19:38:00,1.73897,1.73913,1.7388,1.73913,76300000.0
2006-02-15 19:39:00,1.73914,1.73914,1.73869,1.73895,196600001.0
2006-02-15 19:40:00,1.73893,1.73902,1.73887,1.7389,493800000.0
2006-02-15 19:41:00,1.73892,1.73907,1.73887,1.73898,333899999.0
2006-02-15 19:42:00,1.73902,1.73932,1.73898,1.73932,265900001.0
2006-02-15 19:43:00,1.73933,1.73943,1.73917,1.73943,211400000.0
2006-02-15 19:44:00,1.73953,1.73981,1.73953,1.7396,440700001.0
2006-02-15 19:45:00,1.7396,1.73968,1.73957,1.73958,233499999.0
2006-02-15 19:46:00,1.73961,1.73978,1.7396,1.73978,332300001.0
2006-02-15 19:47:00,1.7398,1.73987,1.73972,1.73987,94400000.0
2006-02-15 19:48:00,1.73987,1.73987,1.73971,1.73985,197399998.0
2006-02-15 19:49:00,1.73993,1.73998,1.73985,1.73988,240400001.0
2006-02-15 19:50:00,1.73989,1.74,1.73988,1.7399,277000001.0
2006-02-15 19:51:00,1.73993,1.74009,1.73989,1.74006,336900003.0
2006-02-15 19:52:00,1.74002,1.74006,1.73972,1.73972,165299998.0
2006-02-15 19:53:00,1.73972,1.73972,1.73958,1.73958,70499998.0
2006-02-15 19:54:00,1.73955,1.73955,1.73935,1.73935,143700000.0
2006-02-15 19:55:00,1.73929,1.73965,1.73929,1.7396,87200001.0
2006-02-15 19:56:00,1.7396,1.73965,1.73955,1.73965,244499998.0
2006-02-15 19:57:00,1.73955,1.73956,1.73935,1.73938,387500003.0
2006-02-15 19:58:00,1.73932,1.7394,1.73921,1.73938,309800000.0
2006-02-15 19:59:00,1.7394,1.7397,1.7394,1.73961,437599996.0
2006-02-15 20:00:00,1.73957,1.73957,1.73929,1.73929,153800000.0
2006-02-15 20:01:00,1.73921,1.73925,1.73879,1.73879,150000002.0
2006-02-15 20:02:00,1.73875,1.73879,1.73855,1.73869,80200000.0
2006-02-15 20:03:00,1.73868,1.7389,1.73863,1.73868,87799999.0
2006-02-15 20:04:00,1.7386,1.7386,1.73785,1.73785,201600000.0
2006-02-15 20:05:00,1.73778,1.73812,1.73778,1.73812,168500001.0
2006-02-15 20:06:00,1.7382,1.73839,1.73816,1.7383,146900000.0
2006-02-15 20:07:00,1.73831,1.7384,1.73826,1.73826,123799999.0
2006-02-15 20:08:00,1.73829,1.73877,1.73829,1.73865,263100000.0
2006-02-15 20:09:00,1.73857,1.73873,1.73845,1.73845,106300002.0
2006-02-15 20:10:00,1.73837,1.73837,1.73821,1.73832,124899999.0
2006-02-15 20:11:00,1.7384,1.73844,1.73836,1.73844,33400000.0
2006-02-15 20:12:00,1.73839,1.73852,1.73824,1.73845,500599995.0
2006-02-15 20:13:00,1.73847,1.73848,1.73836,1.73836,218900000.0
2006-02-15 20:14:00,1.73844,1.73877,1.73844,1.73875,142300002.0
2006-02-15 20:15:00,1.73882,1.73916,1.73882,1.73916,416400001.0
2006-02-15 20:16:00,1.73915,1.73917,1.73899,1.73899,138500000.0
2006-02-15 20:17:00,1.73898,1.73907,1.73898,1.73907,37400000.0
2006-02-15 20:18:00,1.73908,1.73908,1.73895,1.73897,174400002.0
2006-02-15 20:19:00,1.73897,1.73899,1.73887,1.73896,130100000.0
2006-02-15 20:20:00,1.73882,1.73882,1.73777,1.73777,289199997.0
2006-02-15 20:21:00,1.73754,1.73756,1.73729,1.73756,126999997.0
2006-02-15 20:22:00,1.73763,1.73782,1.73756,1.73778,96000001.0
2006-02-15 20:23:00,1.73787,1.73833,1.73787,1.73824,327900003.0
2006-02-15 20:24:00,1.73822,1.73822,1.73799,1.738,82700000.0
2006-02-15 20:25:00,1.73797,1.73798,1.73785,1.73795,483999998.0
2006-02-15 20:26:00,1.73792,1.73818,1.73792,1.73809,474199998.0
2006-02-15 20:27:00,1.73813,1.73813,1.73803,1.73807,283900000.0
2006-02-15 20:28:00,1.73802,1.73805,1.73795,1.738,311700001.0
2006-02-15 20:29:00,1.73807,1.73815,1.73807,1.7381,215800002.0
2006-02-15 20:30:00,1.73812,1.73824,1.73809,1.73815,857199999.0
2006-02-15 20:31:00,1.7382,1.73836,1.73813,1.73836,625100000.0
2006-02-15 20:32:00,1.73838,1.73839,1.73817,1.73821,752999995.0
2006-02-15 20:33:00,1.73821,1.73834,1.73814,1.73829,218400000.0
2006-02-15 20:34:00,1.73832,1.73832,1.73821,1.73824,160300001.0
2006-02-15 20:35:00,1.73825,1.73829,1.7382,1.7382,54400000.0
2006-02-15 20:36:00,1.73825,1.73842,1.73825,1.73842,207599999.0
2006-02-15 20:37:00,1.73838,1.73842,1.73829,1.73829,172600000.0
2006-02-15 20:38:00,1.73827,1.73842,1.7382,1.73829,373799997.0
2006-02-15 20:39:00,1.73827,1.73827,1.73804,1.73817,276400003.0
2006-02-15 20:40:00,1.73821,1.73835,1.73794,1.73794,154800000.0
2006-02-15 20:41:00,1.73787,1.73787,1.73769,1.73777,151500001.0
2006-02-15 20:42:00,1.73776,1.73795,1.73774,1.73788,86499999.0
2006-02-15 20:43:00,1.73788,1.7381,1.73788,1.73798,230300000.0
2006-02-15 20:44:00,1.73804,1.73832,1.73804,1.73818,386399998.0
2006-02-15 20:45:00,1.73811,1.73811,1.73775,1.7378,132699997.0
2006-02-15 20:46:00,1.73785,1.7383,1.73785,1.7383,144099999.0
2006-02-15 20:47:00,1.73818,1.73823,1.73813,1.73817,486300000.0
2006-02-15 20:48:00,1.73814,1.73827,1.73803,1.73825,170400000.0
2006-02-15 20:49:00,1.73825,1.73825,1.73818,1.73825,78700000.0
2006-02-15 20:50:00,1.73822,1.73834,1.73819,1.73825,506000004.0
2006-02-15 20:51:00,1.73828,1.73844,1.73828,1.73838,347700003.0
2006-02-15 20:52:00,1.7384,1.73867,1.7384,1.73855,151000001.0
2006-02-15 20:53:00,1.73859,1.73868,1.73853,1.73866,715900001.0
2006-02-15 20:54:00,1.73873,1.7389,1.73873,1.73875,293400000.0
2006-02-15 20:55:00,1.7388,1.73885,1.73877,1.7388,313750002.0
2006-02-15 20:56:00,1.73883,1.73896,1.73883,1.73886,483000001.0
2006-02-15 20:57:00,1.73889,1.73896,1.73881,1.73889,648399999.0
2006-02-15 20:58:00,1.73888,1.73888,1.73857,1.7387,240100001.0
2006-02-15 20:59:00,1.73866,1.73867,1.73839,1.7385,662999998.0
2006-02-15 21:00:00,1.7385,1.73861,1.73849,1.73853,531400000.0
2006-02-15 21:01:00,1.73845,1.73877,1.73843,1.73843,319000001.0
2006-02-15 21:02:00,1.73841,1.73853,1.73839,1.73848,152400000.0
2006-02-15 21:03:00,1.7384,1.73845,1.7384,1.7384,95000000.0
2006-02-15 21:04:00,1.73841,1.73861,1.73841,1.73851,132149999.0
2006-02-15 21:05:00,1.7385,1.73857,1.7385,1.73852,217100000.0
2006-02-15 21:06:00,1.73844,1.73847,1.73826,1.73826,173099999.0
2006-02-15 21:07:00,1.73821,1.73832,1.73818,1.73832,115000000.0
2006-02-15 21:08:00,1.73831,1.73834,1.73825,1.73825,36000000.0
2006-02-15 21:09:00,1.73817,1.7382,1.73808,1.73809,102800000.0
2006-02-15 21:10:00,1.73819,1.73819,1.73808,1.73814,147000000.0
2006-02-15 21:11:00,1.73809,1.73816,1.73807,1.73807,119400001.0
2006-02-15 21:12:00,1.73805,1.73807,1.738,1.73805,97500000.0
2006-02-15 21:13:00,1.73801,1.73811,1.738,1.738,182900000.0
2006-02-15 21:14:00,1.73801,1.73813,1.73799,1.73801,334699998.0
2006-02-15 21:15:00,1.73807,1.73812,1.73799,1.73811,198400002.0
2006-02-15 21:16:00,1.73815,1.73815,1.7381,1.7381,71000002.0
2006-02-15 21:17:00,1.73811,1.73816,1.73804,1.73811,184499997.0
2006-02-15 21:18:00,1.73808,1.73811,1.73807,1.73808,56300000.0
2006-02-15 21:19:00,1.73817,1.73833,1.73817,1.73833,133700003.0
2006-02-15 21:20:00,1.73832,1.73832,1.73814,1.73814,305299998.0
2006-02-15 21:21:00,1.73814,1.73829,1.73814,1.73819,93900000.0
2006-02-15 21:22:00,1.73825,1.73885,1.73825,1.73885,119800001.0
2006-02-15 21:23:00,1.73893,1.73893,1.73882,1.73887,18600000.0
2006-02-15 21:24:00,1.7388,1.7388,1.73875,1.7388,202100001.0
2006-02-15 21:25:00,1.73881,1.73887,1.7388,1.7388,183300001.0
2006-02-15 21:26:00,1.7388,1.7388,1.7388,1.7388,35600000.0
2006-02-15 21:27:00,1.73881,1.73892,1.73881,1.73881,85900000.0
2006-02-15 21:28:00,1.73882,1.7389,1.73878,1.7389,131999999.0
2006-02-15 21:29:00,1.73881,1.73886,1.73873,1.7388,126199998.0
2006-02-15 21:30:00,1.73881,1.73881,1.73879,1.73879,7600000.0
2006-02-15 21:31:00,1.73875,1.73889,1.73864,1.73889,46600000.0
2006-02-15 21:32:00,1.73893,1.73894,1.73873,1.73894,179599999.0
2006-02-15 21:33:00,1.73895,1.73898,1.73888,1.73893,321199999.0
2006-02-15 21:34:00,1.73892,1.73892,1.73875,1.73875,257300000.0
2006-02-15 21:35:00,1.7388,1.7388,1.73875,1.73875,43099999.0
2006-02-15 21:36:00,1.73879,1.73891,1.73879,1.73885,140699999.0
2006-02-15 21:37:00,1.73885,1.73897,1.73885,1.73895,242000001.0
2006-02-15 21:38:00,1.7389,1.73898,1.7389,1.7389,145199998.0
2006-02-15 21:39:00,1.73903,1.7392,1.73903,1.7392,80899999.0
2006-02-15 21:40:00,1.73923,1.73927,1.73906,1.73918,100199999.0
2006-02-15 21:41:00,1.73921,1.73921,1.73905,1.73912,187600001.0
2006-02-15 21:42:00,1.73916,1.73929,1.73915,1.73918,90100000.0
2006-02-15 21:43:00,1.73913,1.73921,1.73909,1.73915,75800002.0
2006-02-15 21:44:00,1.73915,1.73917,1.73909,1.73911,50600000.0
2006-02-15 21:45:00,1.73924,1.73975,1.73924,1.73975,57400001.0
2006-02-15 21:46:00,1.73974,1.73974,1.73957,1.73957,116299998.0
2006-02-15 21:47:00,1.73957,1.73965,1.73953,1.73953,223599998.0
2006-02-15 21:48:00,1.73955,1.73966,1.73955,1.73961,84400000.0
2006-02-15 21:49:00,1.73957,1.73961,1.73926,1.73936,113300000.0
2006-02-15 21:50:00,1.73927,1.7393,1.73909,1.7393,83300001.0
2006-02-15 21:51:00,1.73937,1.73944,1.73937,1.73943,134400001.0
2006-02-15 21:52:00,1.73948,1.73948,1.7394,1.73945,86200001.0
2006-02-15 21:53:00,1.73947,1.73949,1.7394,1.7394,71700001.0
2006-02-15 21:54:00,1.73946,1.73949,1.73935,1.73935,111299999.0
2006-02-15 21:55:00,1.73938,1.73962,1.73936,1.73958,184900001.0
2006-02-15 21:56:00,1.7396,1.73972,1.7396,1.73967,132699998.0
2006-02-15 21:57:00,1.7397,1.73975,1.7396,1.7396,95700000.0
2006-02-15 21:58:00,1.73962,1.73968,1.73962,1.73968,70700002.0
2006-02-15 21:59:00,1.73968,1.73979,1.73955,1.73955,371199998.0
2006-02-15 22:00:00,1.73956,1.73958,1.73943,1.73955,176699998.0
2006-02-15 22:01:00,1.73969,1.73989,1.73968,1.73975,102599999.0
2006-02-15 22:02:00,1.73985,1.73998,1.73985,1.73996,217200003.0
2006-02-15 22:03:00,1.73986,1.73986,1.73972,1.73972,97100000.0
2006-02-15 22:04:00,1.73967,1.73977,1.73961,1.73961,365600001.0
2006-02-15 22:05:00,1.73958,1.7396,1.73946,1.73958,115000000.0
2006-02-15 22:06:00,1.7396,1.73965,1.7396,1.7396,49599999.0
2006-02-15 22:07:00,1.73967,1.73967,1.73957,1.73959,39199999.0
2006-02-15 22:08:00,1.73956,1.73956,1.73944,1.7395,106900000.0
2006-02-15 22:09:00,1.73955,1.73956,1.73948,1.73955,87000000.0
2006-02-15 22:10:00,1.73953,1.73961,1.73946,1.73953,51800000.0
2006-02-15 22:11:00,1.73953,1.73958,1.73946,1.73956,27000000.0
2006-02-15 22:12:00,1.73959,1.73959,1.73948,1.73952,203799999.0
2006-02-15 22:13:00,1.73957,1.73966,1.73954,1.73966,81400001.0
2006-02-15 22:14:00,1.73972,1.73977,1.73972,1.73973,55799999.0
2006-02-15 22:15:00,1.73984,1.74043,1.73984,1.74042,235500002.0
2006-02-15 22:16:00,1.74046,1.74058,1.74043,1.7405,332300000.0
2006-02-15 22:17:00,1.74048,1.74065,1.7404,1.7406,61099999.0
2006-02-15 22:18:00,1.74059,1.74059,1.74019,1.74019,151800000.0
2006-02-15 22:19:00,1.74022,1.74022,1.74005,1.74005,57900001.0
2006-02-15 22:20:00,1.73996,1.74001,1.7398,1.7398,28100000.0
2006-02-15 22:21:00,1.73978,1.73978,1.73964,1.73965,160400002.0
2006-02-15 22:22:00,1.73968,1.73972,1.73961,1.73961,69400000.0
2006-02-15 22:23:00,1.73967,1.73998,1.73967,1.73995,156100001.0
2006-02-15 22:24:00,1.73998,1.74006,1.73992,1.74003,103499998.0
2006-02-15 22:25:00,1.74011,1.74025,1.74011,1.74025,167400002.0
2006-02-15 22:26:00,1.74037,1.74037,1.74023,1.74033,61300000.0
2006-02-15 22:27:00,1.74026,1.74032,1.74017,1.7403,51399999.0
2006-02-15 22:28:00,1.74037,1.74041,1.74031,1.74038,100899999.0
2006-02-15 22:29:00,1.74037,1.74037,1.74016,1.74024,266499996.0
2006-02-15 22:30:00,1.74027,1.74028,1.74018,1.74023,104200002.0
2006-02-15 22:31:00,1.74025,1.74025,1.74023,1.74025,66100000.0
2006-02-15 22:32:00,1.74023,1.74029,1.74017,1.74024,220100002.0
2006-02-15 22:33:00,1.74024,1.7403,1.74021,1.74021,105500001.0
2006-02-15 22:34:00,1.74018,1.74018,1.7399,1.74007,114700001.0
2006-02-15 22:35:00,1.74013,1.74023,1.74013,1.74023,46699999.0
2006-02-15 22:36:00,1.74018,1.74018,1.73994,1.73994,22000000.0
2006-02-15 22:37:00,1.74005,1.7401,1.74004,1.74005,106849998.0
2006-02-15 22:38:00,1.73997,1.74001,1.73995,1.73999,34300000.0
2006-02-15 22:39:00,1.73998,1.73998,1.73993,1.73994,59300000.0
2006-02-15 22:40:00,1.73993,1.73997,1.73992,1.73995,73200001.0
2006-02-15 22:41:00,1.73997,1.74002,1.73994,1.74,105799997.0
2006-02-15 22:42:00,1.73996,1.74009,1.73996,1.74009,38100001.0
2006-02-15 22:43:00,1.74,1.74,1.7399,1.73992,40700000.0
2006-02-15 22:44:00,1.73997,1.74003,1.73994,1.74001,111300000.0
2006-02-15 22:45:00,1.74002,1.7401,1.73994,1.7401,76200000.0
2006-02-15 22:46:00,1.74017,1.74026,1.74017,1.74024,45400000.0
2006-02-15 22:47:00,1.74025,1.74028,1.7402,1.74028,71300000.0
2006-02-15 22:48:00,1.74026,1.74028,1.74012,1.74012,22300000.0
2006-02-15 22:49:00,1.74017,1.74026,1.74017,1.74023,50200000.0
2006-02-15 22:50:00,1.74025,1.74035,1.74022,1.7403,70600000.0
2006-02-15 22:51:00,1.74019,1.74019,1.74015,1.74015,8600000.0
2006-02-15 22:52:00,1.74022,1.74022,1.74022,1.74022,22000000.0
2006-02-15 22:53:00,1.74024,1.74028,1.74001,1.74028,41500001.0
2006-02-15 22:54:00,1.74029,1.74029,1.74015,1.74015,52499999.0
2006-02-15 22:55:00,1.74016,1.74032,1.74016,1.74022,40800001.0
2006-02-15 22:56:00,1.74018,1.74024,1.74017,1.74019,63400000.0
2006-02-15 22:57:00,1.7402,1.7402,1.7402,1.7402,3200000.0
2006-02-15 22:58:00,1.74019,1.74036,1.74019,1.74036,72099998.0
2006-02-15 22:59:00,1.7404,1.7404,1.7403,1.74035,74200000.0
2006-02-15 23:00:00,1.74034,1.74034,1.74023,1.74025,18900000.0
2006-02-15 23:01:00,1.74049,1.74057,1.74041,1.74048,89800000.0
2006-02-15 23:02:00,1.74054,1.74061,1.74054,1.74061,16700000.0
2006-02-15 23:03:00,1.74062,1.74062,1.7405,1.74055,75100000.0
2006-02-15 23:04:00,1.74059,1.74059,1.74049,1.74055,19800000.0
2006-02-15 23:05:00,1.74045,1.74045,1.74039,1.74042,43200000.0
2006-02-15 23:06:00,1.74038,1.74038,1.74023,1.7403,45200000.0
2006-02-15 23:07:00,1.74028,1.74033,1.74027,1.74033,37600000.0
2006-02-15 23:08:00,1.74023,1.7404,1.7402,1.7404,82900001.0
2006-02-15 23:09:00,1.74039,1.74049,1.74024,1.74024,51699999.0
2006-02-15 23:10:00,1.74023,1.74046,1.74023,1.74045,91299999.0
2006-02-15 23:11:00,1.74047,1.74053,1.74026,1.74026,29599999.0
2006-02-15 23:12:00,1.74013,1.74018,1.74004,1.74004,110500001.0
2006-02-15 23:13:00,1.74007,1.74014,1.74,1.74014,167999996.0
2006-02-15 23:14:00,1.7401,1.74015,1.73995,1.74015,94600001.0
2006-02-15 23:15:00,1.74012,1.74019,1.7401,1.74015,45399999.0
2006-02-15 23:16:00,1.74025,1.74025,1.74025,1.74025,22500000.0
2006-02-15 23:17:00,1.74017,1.74018,1.74,1.74,71000001.0
2006-02-15 23:18:00,1.73998,1.74019,1.73992,1.74019,66800000.0
2006-02-15 23:19:00,1.74024,1.7403,1.74023,1.74026,121000000.0
2006-02-15 23:20:00,1.7404,1.7404,1.74035,1.7404,52600001.0
2006-02-15 23:21:00,1.74036,1.74052,1.74033,1.74052,146700000.0
2006-02-15 23:22:00,1.74049,1.74062,1.74049,1.74062,33300000.0
2006-02-15 23:23:00,1.74058,1.7406,1.7405,1.74058,51100000.0
2006-02-15 23:24:00,1.74055,1.74055,1.74048,1.74055,44700000.0
2006-02-15 23:25:00,1.74052,1.74061,1.74052,1.74053,74500001.0
2006-02-15 23:26:00,1.74052,1.74056,1.74052,1.74056,20800000.0
2006-02-15 23:27:00,1.74056,1.7406,1.74056,1.7406,66000000.0
2006-02-15 23:28:00,1.74055,1.74055,1.74055,1.74055,29000000.0
2006-02-15 23:29:00,1.74063,1.74063,1.74052,1.74052,62900000.0
2006-02-15 23:30:00,1.74052,1.74057,1.7405,1.74057,26000000.0
2006-02-15 23:31:00,1.74045,1.7406,1.74045,1.7405,101100001.0
2006-02-15 23:32:00,1.74048,1.74054,1.7404,1.74048,73200000.0
2006-02-15 23:33:00,1.74045,1.74045,1.7403,1.7404,77799999.0
2006-02-15 23:34:00,1.74048,1.74056,1.74043,1.74055,68000002.0
2006-02-15 23:35:00,1.74064,1.74071,1.74059,1.7406,86800002.0
2006-02-15 23:36:00,1.74065,1.74065,1.74065,1.74065,1000000.0
2006-02-15 23:37:00,1.74065,1.74065,1.74065,1.74065,11900000.0
2006-02-15 23:38:00,1.74058,1.7408,1.74058,1.7408,55399998.0
2006-02-15 23:39:00,1.74077,1.74088,1.74069,1.74088,82000001.0
2006-02-15 23:40:00,1.74092,1.74092,1.74084,1.74088,34899999.0
2006-02-15 23:41:00,1.74074,1.74074,1.74068,1.74072,18500000.0
2006-02-15 23:42:00,1.74056,1.74065,1.74049,1.74054,45900000.0
2006-02-15 23:43:00,1.74048,1.74052,1.74045,1.74047,54900000.0
2006-02-15 23:44:00,1.74024,1.74024,1.74021,1.74021,15900000.0
2006-02-15 23:45:00,1.74023,1.74048,1.74023,1.74045,25300000.0
2006-02-15 23:46:00,1.74047,1.74052,1.74045,1.74048,51000001.0
2006-02-15 23:47:00,1.74055,1.74055,1.7405,1.7405,26900001.0
2006-02-15 23:48:00,1.7405,1.74055,1.7405,1.7405,25700000.0
2006-02-15 23:49:00,1.74058,1.74058,1.74055,1.74056,28000000.0
2006-02-15 23:50:00,1.74059,1.74066,1.74047,1.7405,85200000.0
2006-02-15 23:51:00,1.74051,1.74056,1.74051,1.74056,8800000.0
2006-02-15 23:52:00,1.7406,1.7406,1.7406,1.7406,11200000.0
2006-02-15 23:53:00,1.74057,1.74068,1.74054,1.74067,62350000.0
2006-02-15 23:54:00,1.74071,1.74071,1.74059,1.74059,28800000.0
2006-02-15 23:55:00,1.7406,1.7406,1.7406,1.7406,28299999.0
2006-02-15 23:56:00,1.74064,1.74071,1.74064,1.74071,8000000.0
2006-02-15 23:57:00,1.74068,1.74069,1.74065,1.74068,108000000.0
2006-02-15 23:58:00,1.74072,1.74072,1.74061,1.74061,24800000.0
2006-02-15 23:59:00,1.74071,1.74078,1.74071,1.74075,51500001.0
2006-02-16 00:00:00,1.74072,1.74075,1.74072,1.74075,10300000.0
2006-02-16 00:01:00,1.7404,1.74078,1.7404,1.74059,57200000.0
2006-02-16 00:02:00,1.7404,1.74082,1.7404,1.74073,45700000.0
2006-02-16 00:03:00,1.74065,1.74082,1.74052,1.74077,60800000.0
2006-02-16 00:04:00,1.74082,1.74095,1.74067,1.74085,51700000.0
2006-02-16 00:05:00,1.74075,1.74097,1.7406,1.74068,103900003.0
2006-02-16 00:06:00,1.74058,1.74073,1.74047,1.74055,49700000.0
2006-02-16 00:07:00,1.74047,1.74059,1.74029,1.7403,86199999.0
2006-02-16 00:08:00,1.74042,1.74044,1.73999,1.74039,144199999.0
2006-02-16 00:09:00,1.74028,1.74042,1.74028,1.7404,102499999.0
2006-02-16 00:10:00,1.7403,1.74035,1.74019,1.74026,67600000.0
2006-02-16 00:11:00,1.7403,1.74037,1.74024,1.74034,43500000.0
2006-02-16 00:12:00,1.74024,1.74034,1.74009,1.74032,122499999.0
2006-02-16 00:13:00,1.74015,1.74041,1.74015,1.74033,71200000.0
2006-02-16 00:14:00,1.74032,1.74033,1.74018,1.74027,54399999.0
2006-02-16 00:15:00,1.74033,1.74038,1.7402,1.74023,66100000.0
2006-02-16 00:16:00,1.74035,1.74035,1.74022,1.74024,86700001.0
2006-02-16 00:17:00,1.7403,1.7406,1.74026,1.74044,68000000.0
2006-02-16 00:18:00,1.74047,1.74047,1.74011,1.7402,53400000.0
2006-02-16 00:19:00,1.73995,1.74013,1.73979,1.73985,53500000.0
2006-02-16 00:20:00,1.73982,1.74023,1.73982,1.74023,43700000.0
2006-02-16 00:21:00,1.7401,1.7401,1.73987,1.73989,6900000.0
2006-02-16 00:22:00,1.73997,1.74011,1.73991,1.73991,66199999.0
2006-02-16 00:23:00,1.74062,1.74062,1.74032,1.74054,20800000.0
2006-02-16 00:24:00,1.74067,1.74071,1.74053,1.74053,26000000.0
2006-02-16 00:25:00,1.74042,1.74062,1.74042,1.74056,37800001.0
2006-02-16 00:26:00,1.74068,1.7407,1.74059,1.74068,34650000.0
2006-02-16 00:27:00,1.74059,1.74068,1.74059,1.7406,46900000.0
2006-02-16 00:28:00,1.74067,1.74068,1.74058,1.74067,12500000.0
2006-02-16 00:29:00,1.74063,1.7407,1.74056,1.74058,88500000.0
2006-02-16 00:30:00,1.74059,1.74059,1.74056,1.74056,7400000.0
2006-02-16 00:31:00,1.74062,1.74063,1.74054,1.74063,34700000.0
2006-02-16 00:32:00,1.7406,1.74065,1.7406,1.74065,25199999.0
2006-02-16 00:33:00,1.74055,1.74062,1.74055,1.74055,19200000.0
2006-02-16 00:34:00,1.74065,1.74065,1.74062,1.74062,8100000.0
2006-02-16 00:35:00,1.74062,1.74063,1.74052,1.74053,76900000.0
2006-02-16 00:36:00,1.74043,1.74043,1.74007,1.74016,27400000.0
2006-02-16 00:37:00,1.7401,1.7401,1.74004,1.74006,26900000.0
2006-02-16 00:38:00,1.74002,1.74027,1.74002,1.74021,86099999.0
2006-02-16 00:39:00,1.74024,1.74033,1.74024,1.74033,18900000.0
2006-02-16 00:40:00,1.74029,1.74033,1.74025,1.74033,16400000.0
2006-02-16 00:41:00,1.74032,1.74035,1.7403,1.74035,54999999.0
2006-02-16 00:42:00,1.74032,1.7404,1.74027,1.74031,29200000.0
2006-02-16 00:43:00,1.74037,1.74038,1.74034,1.74038,45500000.0
2006-02-16 00:44:00,1.74034,1.74041,1.74034,1.74039,33500001.0
2006-02-16 00:45:00,1.74042,1.74049,1.74023,1.74043,110200002.0
2006-02-16 00:46:00,1.74038,1.74047,1.74035,1.74042,98999999.0
2006-02-16 00:47:00,1.7404,1.74044,1.74031,1.74034,59700000.0
2006-02-16 00:48:00,1.7403,1.74032,1.74025,1.74032,9800000.0
2006-02-16 00:49:00,1.7403,1.74035,1.7403,1.74033,8100000.0
2006-02-16 00:50:00,1.74035,1.74035,1.7403,1.7403,14400000.0
2006-02-16 00:51:00,1.74035,1.74035,1.74035,1.74035,7800000.0
2006-02-16 00:52:00,1.74035,1.74035,1.7403,1.74035,15600000.0
2006-02-16 00:53:00,1.74028,1.74032,1.74024,1.74025,58399999.0
2006-02-16 00:54:00,1.7403,1.74035,1.7403,1.74035,42200000.0
2006-02-16 00:55:00,1.74027,1.74027,1.74018,1.74023,104499999.0
2006-02-16 00:56:00,1.7402,1.7402,1.7402,1.7402,12700000.0
2006-02-16 00:57:00,1.74028,1.74028,1.7402,1.7402,22400000.0
2006-02-16 00:58:00,1.74018,1.74031,1.74018,1.7402,88699999.0
2006-02-16 00:59:00,1.74022,1.74023,1.74005,1.7401,45900000.0
2006-02-16 01:00:00,1.74015,1.74028,1.74015,1.74028,33199999.0
2006-02-16 01:01:00,1.74042,1.74044,1.7404,1.74042,53000000.0
2006-02-16 01:02:00,1.74036,1.7404,1.74025,1.74025,45700000.0
2006-02-16 01:03:00,1.74041,1.74069,1.74041,1.74069,65800000.0
2006-02-16 01:04:00,1.74077,1.74082,1.7407,1.7407,115799998.0
2006-02-16 01:05:00,1.74075,1.74075,1.74065,1.7407,31300000.0
2006-02-16 01:06:00,1.7407,1.74075,1.7407,1.7407,8600000.0
2006-02-16 01:07:00,1.7407,1.74075,1.7407,1.7407,49200000.0
2006-02-16 01:08:00,1.7407,1.74075,1.7407,1.74075,23700000.0
2006-02-16 01:09:00,1.7407,1.74075,1.7407,1.74075,56900000.0
2006-02-16 01:10:00,1.74072,1.74072,1.74062,1.74062,22800000.0
2006-02-16 01:11:00,1.74065,1.74065,1.74058,1.74063,68100000.0
2006-02-16 01:12:00,1.74051,1.74051,1.74037,1.74039,22700000.0
2006-02-16 01:13:00,1.74035,1.74091,1.74032,1.74052,44600001.0
2006-02-16 01:14:00,1.7405,1.74057,1.74049,1.74049,51299999.0
2006-02-16 01:15:00,1.7404,1.74045,1.74032,1.74045,83400001.0
2006-02-16 01:16:00,1.74043,1.74043,1.74034,1.74037,57900000.0
2006-02-16 01:17:00,1.74037,1.74044,1.74032,1.74039,57300001.0
2006-02-16 01:18:00,1.74045,1.74045,1.7404,1.74045,32500000.0
2006-02-16 01:19:00,1.74043,1.74048,1.74015,1.74015,73800001.0
2006-02-16 01:20:00,1.74036,1.74039,1.74036,1.74039,36199999.0
2006-02-16 01:21:00,1.7402,1.74024,1.74015,1.74024,29250000.0
2006-02-16 01:22:00,1.74012,1.7402,1.74012,1.7402,4600000.0
2006-02-16 01:23:00,1.7402,1.74025,1.7402,1.74025,4400000.0
2006-02-16 01:24:00,1.7402,1.74025,1.7402,1.74022,29500000.0
2006-02-16 01:25:00,1.74025,1.74041,1.74022,1.74038,60300000.0
2006-02-16 01:26:00,1.74045,1.74045,1.7404,1.74045,83300002.0
2006-02-16 01:27:00,1.7404,1.74047,1.7404,1.74047,68000000.0
2006-02-16 01:28:00,1.7404,1.74045,1.7403,1.7403,30000000.0
2006-02-16 01:29:00,1.74043,1.74043,1.74031,1.74031,81699998.0
2006-02-16 01:30:00,1.74039,1.74041,1.74035,1.74035,32200000.0
2006-02-16 01:31:00,1.74038,1.74038,1.7403,1.7403,68300000.0
2006-02-16 01:32:00,1.74027,1.74035,1.74027,1.74035,7500000.0
2006-02-16 01:33:00,1.74038,1.74043,1.74031,1.74037,77800000.0
2006-02-16 01:34:00,1.74037,1.74037,1.74028,1.74032,26600000.0
2006-02-16 01:35:00,1.74018,1.74038,1.74016,1.7403,63100000.0
2006-02-16 01:36:00,1.7403,1.7403,1.7401,1.7401,27999999.0
2006-02-16 01:37:00,1.74002,1.74002,1.73986,1.73986,43100000.0
2006-02-16 01:38:00,1.73973,1.73988,1.73968,1.73988,25400000.0
2006-02-16 01:39:00,1.74003,1.74003,1.73993,1.73997,35999999.0
2006-02-16 01:40:00,1.73992,1.73992,1.7399,1.7399,49600002.0
2006-02-16 01:41:00,1.73995,1.73995,1.73982,1.7399,110999999.0
2006-02-16 01:42:00,1.7399,1.73995,1.73985,1.7399,98199999.0
2006-02-16 01:43:00,1.7399,1.73995,1.7399,1.73995,53500000.0
2006-02-16 01:44:00,1.73976,1.73976,1.73954,1.73956,82599999.0
2006-02-16 01:45:00,1.73967,1.73973,1.73967,1.73969,18500000.0
2006-02-16 01:46:00,1.73962,1.73962,1.73948,1.73957,47100000.0
2006-02-16 01:47:00,1.73961,1.73961,1.73954,1.73954,28200000.0
2006-02-16 01:48:00,1.7395,1.73955,1.73945,1.73955,26600000.0
2006-02-16 01:49:00,1.7395,1.7395,1.7395,1.7395,35400000.0
2006-02-16 01:50:00,1.73951,1.73958,1.73943,1.73949,48400000.0
2006-02-16 01:51:00,1.73947,1.73977,1.73947,1.73977,50300000.0
2006-02-16 01:52:00,1.73978,1.73981,1.73972,1.73972,35500000.0
2006-02-16 01:53:00,1.73981,1.73994,1.73981,1.73994,10300000.0
2006-02-16 01:54:00,1.74013,1.74048,1.74013,1.74016,15200000.0
2006-02-16 01:55:00,1.73999,1.7401,1.73978,1.73978,52349999.0
2006-02-16 01:56:00,1.73968,1.73968,1.7396,1.73962,52800001.0
2006-02-16 01:57:00,1.7396,1.7396,1.73957,1.73957,55299999.0
2006-02-16 01:58:00,1.7396,1.73965,1.73935,1.7396,81300000.0
2006-02-16 01:59:00,1.73961,1.73968,1.73961,1.73968,72200001.0
2006-02-16 02:00:00,1.73969,1.73973,1.73964,1.73973,16500000.0
2006-02-16 02:01:00,1.73977,1.73985,1.73959,1.7396,63100000.0
2006-02-16 02:02:00,1.73956,1.73956,1.73944,1.73949,53500000.0
2006-02-16 02:03:00,1.73957,1.73964,1.73951,1.73951,80200001.0
2006-02-16 02:04:00,1.7394,1.7396,1.7394,1.73951,49000000.0
2006-02-16 02:05:00,1.73948,1.73962,1.73948,1.73962,26900000.0
2006-02-16 02:06:00,1.73975,1.73994,1.73975,1.73981,64800000.0
2006-02-16 02:07:00,1.7398,1.7398,1.7396,1.73962,51499999.0
2006-02-16 02:08:00,1.7397,1.7397,1.7397,1.7397,7200000.0
2006-02-16 02:09:00,1.73972,1.73972,1.73971,1.73971,17000000.0
2006-02-16 02:10:00,1.73977,1.73977,1.73956,1.7396,37500000.0
2006-02-16 02:11:00,1.73966,1.73966,1.73946,1.73955,51000000.0
2006-02-16 02:12:00,1.73945,1.73946,1.73917,1.73917,38600000.0
2006-02-16 02:13:00,1.73926,1.7394,1.73926,1.73937,62000000.0
2006-02-16 02:14:00,1.73949,1.73951,1.73934,1.73934,91100001.0
2006-02-16 02:15:00,1.73929,1.73929,1.73904,1.7391,14300000.0
2006-02-16 02:16:00,1.73915,1.73929,1.73915,1.73923,51199999.0
2006-02-16 02:17:00,1.73922,1.73922,1.73903,1.73903,42900001.0
2006-02-16 02:18:00,1.73902,1.73905,1.73895,1.73905,87399998.0
2006-02-16 02:19:00,1.73899,1.73905,1.73894,1.73905,63600000.0
2006-02-16 02:20:00,1.73913,1.73925,1.73913,1.73919,32500000.0
2006-02-16 02:21:00,1.73918,1.73948,1.73911,1.73948,73800000.0
2006-02-16 02:22:00,1.73951,1.73963,1.73944,1.73945,85399998.0
2006-02-16 02:23:00,1.73933,1.73933,1.73887,1.73889,36300000.0
2006-02-16 02:24:00,1.73895,1.73906,1.73895,1.73901,36200000.0
2006-02-16 02:25:00,1.73891,1.739,1.73891,1.73898,44200000.0
2006-02-16 02:26:00,1.739,1.73905,1.73887,1.739,55600000.0
2006-02-16 02:27:00,1.73893,1.73909,1.73893,1.73906,121700001.0
2006-02-16 02:28:00,1.73897,1.7391,1.73892,1.73892,63000002.0
2006-02-16 02:29:00,1.73901,1.73901,1.73892,1.73898,52799999.0
2006-02-16 02:30:00,1.7389,1.73901,1.7389,1.73899,42300000.0
2006-02-16 02:31:00,1.73912,1.73912,1.73888,1.73888,34300000.0
2006-02-16 02:32:00,1.73919,1.73921,1.73912,1.73912,49200000.0
2006-02-16 02:33:00,1.73906,1.73906,1.73879,1.73879,24200000.0
2006-02-16 02:34:00,1.73881,1.73906,1.73881,1.73906,34399999.0
2006-02-16 02:35:00,1.73911,1.73917,1.73905,1.73905,24200000.0
2006-02-16 02:36:00,1.73897,1.73898,1.73884,1.73884,45599999.0
2006-02-16 02:37:00,1.73893,1.73924,1.73893,1.73908,50999999.0
2006-02-16 02:38:00,1.73909,1.73939,1.73909,1.73939,53550000.0
2006-02-16 02:39:00,1.73943,1.73943,1.73928,1.73928,67900001.0
2006-02-16 02:40:00,1.73922,1.73929,1.73922,1.73929,45600000.0
2006-02-16 02:41:00,1.73933,1.73949,1.73933,1.73949,44600001.0
2006-02-16 02:42:00,1.73955,1.73962,1.73945,1.73958,111699999.0
2006-02-16 02:43:00,1.73946,1.73947,1.73938,1.73947,36200000.0
2006-02-16 02:44:00,1.73945,1.73955,1.73945,1.73955,142199999.0
2006-02-16 02:45:00,1.73945,1.73945,1.73935,1.73935,21800000.0
2006-02-16 02:46:00,1.73938,1.73948,1.73929,1.73929,52100000.0
2006-02-16 02:47:00,1.73935,1.73935,1.7393,1.7393,15100000.0
2006-02-16 02:48:00,1.73936,1.73936,1.73922,1.73925,13000000.0
2006-02-16 02:49:00,1.73922,1.7393,1.73922,1.73922,25900000.0
2006-02-16 02:50:00,1.7392,1.73925,1.7392,1.73925,29800000.0
2006-02-16 02:51:00,1.73915,1.7393,1.73913,1.7393,41100000.0
2006-02-16 02:52:00,1.73932,1.7394,1.73931,1.73938,76000000.0
2006-02-16 02:53:00,1.7394,1.73952,1.7394,1.73952,10600000.0
2006-02-16 02:54:00,1.73957,1.73961,1.7395,1.7395,52200000.0
2006-02-16 02:55:00,1.73951,1.73954,1.73951,1.73954,24300000.0
2006-02-16 02:56:00,1.73971,1.73971,1.73952,1.73952,91600000.0
2006-02-16 02:57:00,1.73947,1.73956,1.73941,1.73941,53300000.0
2006-02-16 02:58:00,1.73947,1.73951,1.73947,1.73949,17700000.0
2006-02-16 02:59:00,1.73948,1.73948,1.73942,1.73942,39499999.0
2006-02-16 03:00:00,1.73952,1.73957,1.7395,1.7395,64300000.0
2006-02-16 03:01:00,1.73953,1.73955,1.7395,1.7395,46700000.0
2006-02-16 03:02:00,1.73945,1.73955,1.73945,1.7395,22600000.0
2006-02-16 03:03:00,1.73955,1.73955,1.73945,1.73953,81299999.0
2006-02-16 03:04:00,1.73953,1.73953,1.73947,1.73953,71450002.0
2006-02-16 03:05:00,1.73953,1.73976,1.73953,1.73971,65900001.0
2006-02-16 03:06:00,1.73965,1.73972,1.73957,1.73957,126900002.0
2006-02-16 03:07:00,1.73958,1.73958,1.73954,1.73957,8600000.0
2006-02-16 03:08:00,1.73955,1.73955,1.73955,1.73955,2000000.0
2006-02-16 03:09:00,1.73955,1.73955,1.73945,1.73955,12600000.0
2006-02-16 03:10:00,1.73955,1.73955,1.73948,1.7395,29600000.0
2006-02-16 03:11:00,1.73937,1.73937,1.73906,1.73908,66800002.0
2006-02-16 03:12:00,1.73921,1.73923,1.73911,1.73919,30200000.0
2006-02-16 03:13:00,1.73925,1.73925,1.73906,1.7391,87500000.0
2006-02-16 03:14:00,1.73917,1.73938,1.73917,1.73938,10700000.0
2006-02-16 03:15:00,1.73943,1.73943,1.73932,1.73932,27299999.0
2006-02-16 03:16:00,1.7393,1.7393,1.73919,1.7392,8500000.0
2006-02-16 03:17:00,1.73909,1.73911,1.73906,1.73908,49200000.0
2006-02-16 03:18:00,1.739,1.73905,1.73897,1.73902,82699998.0
2006-02-16 03:19:00,1.73895,1.739,1.73895,1.739,45000001.0
2006-02-16 03:20:00,1.7391,1.73914,1.73904,1.73904,38400000.0
2006-02-16 03:21:00,1.73907,1.73907,1.73903,1.73903,26200000.0
2006-02-16 03:22:00,1.739,1.73905,1.73895,1.73895,18800000.0
2006-02-16 03:23:00,1.73904,1.73917,1.73904,1.73911,40500000.0
2006-02-16 03:24:00,1.73906,1.73909,1.73906,1.73909,31900000.0
2006-02-16 03:25:00,1.73901,1.73909,1.73901,1.73909,80899999.0
2006-02-16 03:26:00,1.73908,1.73915,1.73908,1.73915,32900000.0
2006-02-16 03:27:00,1.7391,1.7391,1.7391,1.7391,8600000.0
2006-02-16 03:28:00,1.73911,1.73915,1.73903,1.73906,27200000.0
2006-02-16 03:29:00,1.73915,1.73915,1.7391,1.7391,11200000.0
2006-02-16 03:30:00,1.73915,1.73915,1.7391,1.7391,42099999.0
2006-02-16 03:31:00,1.73916,1.73921,1.73916,1.73921,11400000.0
2006-02-16 03:32:00,1.73923,1.73923,1.73914,1.73917,40800000.0
2006-02-16 03:33:00,1.73911,1.73915,1.73911,1.73915,7700000.0
2006-02-16 03:34:00,1.7392,1.7392,1.73915,1.73915,14500000.0
2006-02-16 03:35:00,1.7392,1.7392,1.7392,1.7392,19400000.0
2006-02-16 03:36:00,1.73917,1.73925,1.73917,1.7392,94799998.0
2006-02-16 03:37:00,1.73929,1.73929,1.73926,1.73926,8500000.0
2006-02-16 03:38:00,1.73933,1.73944,1.73933,1.73933,80600001.0
2006-02-16 03:39:00,1.73943,1.73957,1.73943,1.73955,13600000.0
2006-02-16 03:40:00,1.73965,1.73975,1.73951,1.73971,74600000.0
2006-02-16 03:41:00,1.73975,1.74005,1.73975,1.74004,20400000.0
2006-02-16 03:42:00,1.73996,1.74017,1.73996,1.74009,62500000.0
2006-02-16 03:43:00,1.74019,1.74046,1.74019,1.7403,65400000.0
2006-02-16 03:44:00,1.74015,1.74015,1.74005,1.74005,8700000.0
2006-02-16 03:45:00,1.73992,1.74008,1.73992,1.74006,47899999.0
2006-02-16 03:46:00,1.74001,1.74019,1.74001,1.74012,86000000.0
2006-02-16 03:47:00,1.7402,1.74025,1.74017,1.74025,65699999.0
2006-02-16 03:48:00,1.74019,1.74023,1.7401,1.74023,111900000.0
2006-02-16 03:49:00,1.74021,1.74032,1.7402,1.74032,38799999.0
2006-02-16 03:50:00,1.74033,1.74041,1.74029,1.7403,132600001.0
2006-02-16 03:51:00,1.74028,1.74029,1.74015,1.7402,82700000.0
2006-02-16 03:52:00,1.74023,1.74023,1.74017,1.74017,22000000.0
2006-02-16 03:53:00,1.74007,1.74008,1.73994,1.74004,125599999.0
2006-02-16 03:54:00,1.74007,1.74007,1.73989,1.73995,72200001.0
2006-02-16 03:55:00,1.74,1.74005,1.74,1.74005,4700000.0
2006-02-16 03:56:00,1.74,1.74001,1.73985,1.74001,41500000.0
2006-02-16 03:57:00,1.73993,1.73993,1.73985,1.73988,49400001.0
2006-02-16 03:58:00,1.73992,1.74003,1.73989,1.73995,60800000.0
2006-02-16 03:59:00,1.7399,1.73998,1.7399,1.73998,32799999.0
2006-02-16 04:00:00,1.73991,1.73991,1.73989,1.73989,21100000.0
2006-02-16 04:01:00,1.73988,1.73992,1.73982,1.73982,48499999.0
2006-02-16 04:02:00,1.73985,1.73985,1.73985,1.73985,30200000.0
2006-02-16 04:03:00,1.7398,1.7398,1.73975,1.7398,16900000.0
2006-02-16 04:04:00,1.7398,1.73991,1.7398,1.73981,59400000.0
2006-02-16 04:05:00,1.7399,1.73999,1.7399,1.73995,69700000.0
2006-02-16 04:06:00,1.7399,1.74012,1.7399,1.74002,39000000.0
2006-02-16 04:07:00,1.74,1.74003,1.73991,1.73991,74699999.0
2006-02-16 04:08:00,1.74003,1.74003,1.7399,1.74003,26800000.0
2006-02-16 04:09:00,1.74005,1.74005,1.73998,1.74,48200000.0
2006-02-16 04:10:00,1.73995,1.74,1.73995,1.74,3300000.0
2006-02-16 04:11:00,1.74005,1.74005,1.74,1.74,67299999.0
2006-02-16 04:12:00,1.74005,1.74005,1.74,1.74,51700000.0
2006-02-16 04:13:00,1.74005,1.74008,1.73995,1.73995,73999999.0
2006-02-16 04:14:00,1.73998,1.73998,1.7398,1.7398,60500000.0
2006-02-16 04:15:00,1.7399,1.73995,1.73988,1.73995,42400000.0
2006-02-16 04:16:00,1.7399,1.73995,1.7399,1.7399,79099999.0
2006-02-16 04:17:00,1.73992,1.73996,1.73992,1.73996,11900000.0
2006-02-16 04:18:00,1.74008,1.74013,1.74008,1.74013,10500000.0
2006-02-16 04:19:00,1.74018,1.74018,1.74012,1.74012,39000000.0
2006-02-16 04:20:00,1.74005,1.74015,1.74005,1.7401,54799999.0
2006-02-16 04:21:00,1.74013,1.74013,1.74006,1.74006,29800000.0
2006-02-16 04:22:00,1.73998,1.74022,1.73998,1.74022,69499999.0
2006-02-16 04:23:00,1.74023,1.74023,1.74012,1.74012,48700000.0
2006-02-16 04:24:00,1.74012,1.74023,1.74012,1.74019,69100001.0
2006-02-16 04:25:00,1.7402,1.7402,1.7402,1.7402,21400000.0
2006-02-16 04:26:00,1.74025,1.74025,1.74015,1.7402,60000001.0
2006-02-16 04:27:00,1.74024,1.74024,1.74015,1.74017,79900001.0
2006-02-16 04:28:00,1.74008,1.74015,1.74005,1.74015,107499998.0
2006-02-16 04:29:00,1.74015,1.74017,1.74008,1.74015,84599998.0
2006-02-16 04:30:00,1.74012,1.74012,1.74012,1.74012,41300001.0
2006-02-16 04:31:00,1.74011,1.74022,1.74011,1.74022,67500002.0
2006-02-16 04:32:00,1.74015,1.74015,1.74015,1.74015,2800000.0
2006-02-16 04:33:00,1.7402,1.74028,1.74008,1.74008,61199998.0
2006-02-16 04:34:00,1.7402,1.7402,1.7402,1.7402,37899999.0
2006-02-16 04:35:00,1.74015,1.74025,1.74015,1.74017,25700000.0
2006-02-16 04:36:00,1.7401,1.74017,1.74,1.74008,91199997.0
2006-02-16 04:37:00,1.74007,1.74013,1.74,1.74009,61800001.0
2006-02-16 04:38:00,1.74009,1.74011,1.74003,1.74007,40500000.0
2006-02-16 04:39:00,1.74005,1.74005,1.74,1.74,29299999.0
2006-02-16 04:40:00,1.74008,1.74008,1.74,1.74,23000000.0
2006-02-16 04:41:00,1.74,1.74005,1.74,1.74005,12800000.0
2006-02-16 04:42:00,1.74,1.74005,1.73998,1.73998,62799999.0
2006-02-16 04:43:00,1.73996,1.74003,1.73996,1.73998,98800000.0
2006-02-16 04:44:00,1.73993,1.74002,1.73993,1.73995,51900000.0
2006-02-16 04:45:00,1.74,1.74,1.73995,1.73995,17000000.0
2006-02-16 04:46:00,1.74005,1.74005,1.74,1.74,55199998.0
2006-02-16 04:47:00,1.73997,1.74004,1.73992,1.73992,79099998.0
2006-02-16 04:48:00,1.73995,1.73995,1.73995,1.73995,14400000.0
2006-02-16 04:49:00,1.73993,1.7401,1.73993,1.7401,31099999.0
2006-02-16 04:50:00,1.74013,1.74013,1.74001,1.74007,20300000.0
2006-02-16 04:51:00,1.74003,1.7401,1.73997,1.7401,89800001.0
2006-02-16 04:52:00,1.74002,1.74002,1.73998,1.73998,19200000.0
2006-02-16 04:53:00,1.73988,1.7399,1.73988,1.7399,6900000.0
2006-02-16 04:54:00,1.73986,1.73988,1.73985,1.73988,30200000.0
2006-02-16 04:55:00,1.73988,1.73988,1.73978,1.73988,26000000.0
2006-02-16 04:56:00,1.73973,1.73973,1.73952,1.7396,22600000.0
2006-02-16 04:57:00,1.73962,1.73965,1.73956,1.73958,103200000.0
2006-02-16 04:58:00,1.7394,1.73948,1.7394,1.73948,52799999.0
2006-02-16 04:59:00,1.73949,1.73949,1.73937,1.73939,25500000.0
2006-02-16 05:00:00,1.73937,1.73943,1.73937,1.73939,19200000.0
2006-02-16 05:01:00,1.73933,1.73939,1.73933,1.73937,15000000.0
2006-02-16 05:02:00,1.73937,1.73941,1.7393,1.7393,12800000.0
2006-02-16 05:03:00,1.73933,1.73949,1.73933,1.73941,56500000.0
2006-02-16 05:04:00,1.73937,1.73937,1.73933,1.73933,5700000.0
2006-02-16 05:05:00,1.73932,1.73932,1.73928,1.73928,4400000.0
2006-02-16 05:06:00,1.73917,1.73929,1.73917,1.73921,101400002.0
2006-02-16 05:07:00,1.7392,1.73923,1.73913,1.7392,40300001.0
2006-02-16 05:08:00,1.7392,1.7392,1.7392,1.7392,7900000.0
2006-02-16 05:09:00,1.73923,1.73925,1.7392,1.7392,28800000.0
2006-02-16 05:10:00,1.73925,1.73925,1.73925,1.73925,1900000.0
2006-02-16 05:11:00,1.73921,1.73927,1.73921,1.73927,28500000.0
2006-02-16 05:12:00,1.73942,1.73948,1.73942,1.73948,20100000.0
2006-02-16 05:13:00,1.73946,1.73958,1.73944,1.73956,37750000.0
2006-02-16 05:14:00,1.73958,1.73965,1.73958,1.7396,130199998.0
2006-02-16 05:15:00,1.73961,1.73961,1.7394,1.73942,66199999.0
2006-02-16 05:16:00,1.73937,1.73945,1.73935,1.7394,16000000.0
2006-02-16 05:17:00,1.73949,1.73952,1.73941,1.73941,32200001.0
2006-02-16 05:18:00,1.73938,1.73948,1.73938,1.73945,46600000.0
2006-02-16 05:19:00,1.73938,1.73944,1.73938,1.73942,28900000.0
2006-02-16 05:20:00,1.73934,1.73936,1.73927,1.7393,39400000.0
2006-02-16 05:21:00,1.7393,1.73938,1.73928,1.7393,62800000.0
2006-02-16 05:22:00,1.73935,1.73935,1.73928,1.73928,97300002.0
2006-02-16 05:23:00,1.73932,1.73932,1.7393,1.7393,11800000.0
2006-02-16 05:24:00,1.73925,1.7393,1.73925,1.7393,22300000.0
2006-02-16 05:25:00,1.73937,1.73942,1.73933,1.73936,79000001.0
2006-02-16 05:26:00,1.73932,1.73941,1.73932,1.7394,78469998.0
2006-02-16 05:27:00,1.73941,1.73949,1.73927,1.73927,57899998.0
2006-02-16 05:28:00,1.73933,1.73939,1.73924,1.7393,96599999.0
2006-02-16 05:29:00,1.73928,1.73928,1.73921,1.73922,24500000.0
2006-02-16 05:30:00,1.73918,1.73923,1.73914,1.73923,32400000.0
2006-02-16 05:31:00,1.73915,1.73915,1.73902,1.73906,36200000.0
2006-02-16 05:32:00,1.73914,1.73926,1.73914,1.73926,17700000.0
2006-02-16 05:33:00,1.73929,1.73929,1.73912,1.73912,17000000.0
2006-02-16 05:34:00,1.73915,1.73922,1.73892,1.73917,61300000.0
2006-02-16 05:35:00,1.73914,1.73921,1.73914,1.73921,38100001.0
2006-02-16 05:36:00,1.73922,1.73932,1.73922,1.73932,39000000.0
2006-02-16 05:37:00,1.73927,1.7393,1.73925,1.73925,70000000.0
2006-02-16 05:38:00,1.73937,1.73937,1.73933,1.73933,22100000.0
2006-02-16 05:39:00,1.73933,1.73937,1.73933,1.73936,52900002.0
2006-02-16 05:40:00,1.73949,1.73959,1.73943,1.73944,80000000.0
2006-02-16 05:41:00,1.73945,1.73957,1.73945,1.73953,51600001.0
2006-02-16 05:42:00,1.73971,1.73979,1.73971,1.73979,11000000.0
2006-02-16 05:43:00,1.7398,1.7398,1.73972,1.73972,100299997.0
2006-02-16 05:44:00,1.73975,1.73975,1.73968,1.73968,40270000.0
2006-02-16 05:45:00,1.73972,1.73972,1.73972,1.73972,1600000.0
2006-02-16 05:46:00,1.73965,1.7397,1.73965,1.7397,10700000.0
2006-02-16 05:47:00,1.7397,1.73975,1.7397,1.73975,104100001.0
2006-02-16 05:48:00,1.73974,1.73974,1.73962,1.73967,99999999.0
2006-02-16 05:49:00,1.73952,1.73959,1.73952,1.73954,31200000.0
2006-02-16 05:50:00,1.7396,1.7397,1.7396,1.7396,68000001.0
2006-02-16 05:51:00,1.7395,1.73957,1.7395,1.73955,8400000.0
2006-02-16 05:52:00,1.73952,1.7396,1.7394,1.7394,47270000.0
2006-02-16 05:53:00,1.73934,1.73949,1.73932,1.73949,34300000.0
2006-02-16 05:54:00,1.73955,1.73957,1.7394,1.73955,47500000.0
2006-02-16 05:55:00,1.73948,1.73953,1.73947,1.73949,48000000.0
2006-02-16 05:56:00,1.73947,1.73955,1.73947,1.7395,57100000.0
2006-02-16 05:57:00,1.73955,1.73955,1.7395,1.73955,32899999.0
2006-02-16 05:58:00,1.73955,1.73955,1.73945,1.7395,83899999.0
2006-02-16 05:59:00,1.73948,1.73955,1.73945,1.7395,55700000.0
2006-02-16 06:00:00,1.73958,1.73964,1.73956,1.73957,59100001.0
2006-02-16 06:01:00,1.73972,1.7398,1.73972,1.73972,16300000.0
2006-02-16 06:02:00,1.73967,1.73967,1.73959,1.73963,60799997.0
2006-02-16 06:03:00,1.73966,1.73966,1.73947,1.73956,98100000.0
2006-02-16 06:04:00,1.73947,1.73947,1.73937,1.73943,84700001.0
2006-02-16 06:05:00,1.7395,1.73954,1.73943,1.73943,40000001.0
2006-02-16 06:06:00,1.73935,1.73945,1.73935,1.7394,86399998.0
2006-02-16 06:07:00,1.73936,1.73936,1.73918,1.73927,82800000.0
2006-02-16 06:08:00,1.7393,1.73935,1.7393,1.73935,14100000.0
2006-02-16 06:09:00,1.7393,1.73935,1.7393,1.73933,46300000.0
2006-02-16 06:10:00,1.73929,1.73941,1.73927,1.73941,71700001.0
2006-02-16 06:11:00,1.73947,1.73951,1.73943,1.73949,56100000.0
2006-02-16 06:12:00,1.73953,1.73953,1.7394,1.73941,57700001.0
2006-02-16 06:13:00,1.7394,1.73945,1.7394,1.7394,45500000.0
2006-02-16 06:14:00,1.73938,1.73938,1.73938,1.73938,800000.0
2006-02-16 06:15:00,1.73945,1.73945,1.73933,1.73945,43300000.0
2006-02-16 06:16:00,1.7394,1.73947,1.73935,1.73935,151600001.0
2006-02-16 06:17:00,1.7394,1.73945,1.73935,1.7394,108000001.0
2006-02-16 06:18:00,1.7394,1.73945,1.7394,1.73945,50700001.0
2006-02-16 06:19:00,1.73938,1.73938,1.73938,1.73938,4400000.0
2006-02-16 06:20:00,1.73937,1.73942,1.73937,1.73942,18400000.0
2006-02-16 06:21:00,1.7394,1.73948,1.7394,1.7394,65400000.0
2006-02-16 06:22:00,1.73937,1.73952,1.73933,1.73952,47200000.0
2006-02-16 06:23:00,1.73958,1.73958,1.73948,1.7395,34600000.0
2006-02-16 06:24:00,1.73955,1.73955,1.73948,1.73952,124999999.0
2006-02-16 06:25:00,1.73945,1.73948,1.73931,1.73945,65600000.0
2006-02-16 06:26:00,1.73946,1.73946,1.73935,1.73936,33400000.0
2006-02-16 06:27:00,1.73939,1.73955,1.73939,1.73955,47100001.0
2006-02-16 06:28:00,1.7395,1.73957,1.7395,1.7395,23000000.0
2006-02-16 06:29:00,1.73957,1.73957,1.73957,1.73957,7500000.0
2006-02-16 06:30:00,1.7395,1.73955,1.73945,1.73955,62299999.0
2006-02-16 06:31:00,1.73948,1.73955,1.73948,1.7395,47899999.0
2006-02-16 06:32:00,1.7395,1.7395,1.73948,1.7395,71600000.0
2006-02-16 06:33:00,1.73952,1.73952,1.73952,1.73952,31900000.0
2006-02-16 06:34:00,1.73947,1.73977,1.73947,1.73977,30600000.0
2006-02-16 06:35:00,1.7398,1.7398,1.73975,1.73975,8200000.0
2006-02-16 06:36:00,1.73983,1.73983,1.7397,1.7397,71700000.0
2006-02-16 06:37:00,1.7397,1.7397,1.7397,1.7397,16600000.0
2006-02-16 06:38:00,1.73979,1.73981,1.73979,1.73981,13100000.0
2006-02-16 06:39:00,1.73978,1.73978,1.73966,1.73975,59600001.0
2006-02-16 06:40:00,1.73985,1.73985,1.73982,1.73982,4800000.0
2006-02-16 06:41:00,1.73983,1.73983,1.73972,1.73983,90000002.0
2006-02-16 06:42:00,1.73985,1.73985,1.73985,1.73985,16299999.0
2006-02-16 06:43:00,1.73985,1.73985,1.7398,1.7398,13800000.0
2006-02-16 06:44:00,1.7398,1.73985,1.73975,1.7398,20100000.0
2006-02-16 06:45:00,1.73986,1.74004,1.73986,1.73993,56100000.0
2006-02-16 06:46:00,1.73995,1.73995,1.73985,1.73992,91899999.0
2006-02-16 06:47:00,1.73988,1.7399,1.73977,1.73977,61700000.0
2006-02-16 06:48:00,1.73987,1.73993,1.73981,1.73993,33100000.0
2006-02-16 06:49:00,1.73992,1.73992,1.73991,1.73991,11200000.0
2006-02-16 06:50:00,1.74,1.74,1.74,1.74,9200000.0
2006-02-16 06:51:00,1.74,1.74008,1.73995,1.74,53400000.0
2006-02-16 06:52:00,1.74,1.74005,1.73975,1.73975,39100000.0
2006-02-16 06:53:00,1.74005,1.74005,1.73998,1.73998,54599999.0
2006-02-16 06:54:00,1.74005,1.74005,1.74,1.74005,51399999.0
2006-02-16 06:55:00,1.74002,1.74008,1.74002,1.74008,43500001.0
2006-02-16 06:56:00,1.74004,1.74012,1.74004,1.7401,57600000.0
2006-02-16 06:57:00,1.7401,1.7401,1.7401,1.7401,800000.0
2006-02-16 06:58:00,1.74015,1.74015,1.74015,1.74015,13200000.0
2006-02-16 06:59:00,1.7401,1.74012,1.74,1.74,28900000.0
2006-02-16 07:00:00,1.74018,1.74022,1.74018,1.74018,14600000.0
2006-02-16 07:01:00,1.74015,1.74023,1.74012,1.74017,85999997.0
2006-02-16 07:02:00,1.74013,1.74019,1.74008,1.74018,117399999.0
2006-02-16 07:03:00,1.74021,1.74025,1.74012,1.74012,55300000.0
2006-02-16 07:04:00,1.74015,1.74015,1.7401,1.7401,9200000.0
2006-02-16 07:05:00,1.74007,1.74015,1.74007,1.7401,49700000.0
2006-02-16 07:06:00,1.74012,1.74012,1.74008,1.74008,25999999.0
2006-02-16 07:07:00,1.74017,1.74017,1.7401,1.7401,50899999.0
2006-02-16 07:08:00,1.74014,1.74014,1.74,1.74007,63800000.0
2006-02-16 07:09:00,1.74004,1.74018,1.74001,1.74018,48100000.0
2006-02-16 07:10:00,1.74015,1.74015,1.74007,1.74009,65100001.0
2006-02-16 07:11:00,1.74003,1.74015,1.74002,1.74015,66200000.0
2006-02-16 07:12:00,1.74023,1.74023,1.7402,1.7402,41999999.0
2006-02-16 07:13:00,1.74025,1.74025,1.74015,1.74017,62800001.0
2006-02-16 07:14:00,1.74017,1.74028,1.74017,1.74026,75400000.0
2006-02-16 07:15:00,1.74033,1.74033,1.74014,1.74027,47400000.0
2006-02-16 07:16:00,1.74025,1.74025,1.7402,1.74022,22300000.0
2006-02-16 07:17:00,1.74022,1.74022,1.73994,1.73999,85399999.0
2006-02-16 07:18:00,1.73988,1.73988,1.73983,1.73983,31200000.0
2006-02-16 07:19:00,1.73978,1.7398,1.73969,1.73969,27500000.0
2006-02-16 07:20:00,1.73971,1.7398,1.73964,1.73975,84100000.0
2006-02-16 07:21:00,1.73968,1.7398,1.73963,1.7398,46499999.0
2006-02-16 07:22:00,1.73971,1.73971,1.73958,1.73964,30900000.0
2006-02-16 07:23:00,1.73961,1.73961,1.73954,1.73954,34800000.0
2006-02-16 07:24:00,1.73948,1.7395,1.73932,1.73932,64400000.0
2006-02-16 07:25:00,1.73933,1.73944,1.73925,1.73925,31200000.0
2006-02-16 07:26:00,1.7392,1.73925,1.7392,1.73925,142900003.0
2006-02-16 07:27:00,1.73915,1.73922,1.73905,1.73914,51000000.0
2006-02-16 07:28:00,1.73918,1.7392,1.73918,1.7392,1700000.0
2006-02-16 07:29:00,1.73913,1.73913,1.73902,1.73902,30499999.0
2006-02-16 07:30:00,1.73892,1.73892,1.73881,1.7389,49200000.0
2006-02-16 07:31:00,1.73888,1.73893,1.73885,1.7389,38500000.0
2006-02-16 07:32:00,1.73892,1.73901,1.73891,1.73891,40500000.0
2006-02-16 07:33:00,1.73893,1.73893,1.73881,1.73886,62400000.0
2006-02-16 07:34:00,1.7388,1.73891,1.7388,1.7388,62400000.0
2006-02-16 07:35:00,1.7389,1.73899,1.73876,1.73882,55600000.0
2006-02-16 07:36:00,1.73889,1.73892,1.73878,1.7388,50900000.0
2006-02-16 07:37:00,1.7388,1.7388,1.7388,1.7388,38400001.0
2006-02-16 07:38:00,1.73878,1.73888,1.73878,1.73888,41499999.0
2006-02-16 07:39:00,1.73873,1.73873,1.73867,1.73867,8100000.0
2006-02-16 07:40:00,1.73866,1.73866,1.73851,1.7386,73700000.0
2006-02-16 07:41:00,1.73845,1.73845,1.73819,1.73819,26100000.0
2006-02-16 07:42:00,1.73827,1.73849,1.73827,1.73841,19500000.0
2006-02-16 07:43:00,1.73855,1.73855,1.73842,1.73848,96700000.0
2006-02-16 07:44:00,1.73855,1.73893,1.73855,1.73893,47000000.0
2006-02-16 07:45:00,1.73897,1.73901,1.73855,1.73855,39700000.0
2006-02-16 07:46:00,1.73831,1.73831,1.7382,1.73821,62000001.0
2006-02-16 07:47:00,1.73819,1.73819,1.73797,1.73808,80300000.0
2006-02-16 07:48:00,1.73813,1.73829,1.73813,1.7382,63900001.0
2006-02-16 07:49:00,1.73819,1.73824,1.73814,1.73817,52200000.0
2006-02-16 07:50:00,1.73808,1.73808,1.73789,1.73793,27699999.0
2006-02-16 07:51:00,1.73795,1.73796,1.73789,1.73796,65700000.0
2006-02-16 07:52:00,1.73798,1.738,1.73797,1.73797,13500000.0
2006-02-16 07:53:00,1.73792,1.73792,1.73781,1.73788,44799999.0
2006-02-16 07:54:00,1.7379,1.73795,1.7379,1.73795,50000000.0
2006-02-16 07:55:00,1.738,1.73833,1.73796,1.73833,45300000.0
2006-02-16 07:56:00,1.73845,1.73845,1.73838,1.73838,5200000.0
2006-02-16 07:57:00,1.73835,1.73839,1.73833,1.73833,29200000.0
2006-02-16 07:58:00,1.73827,1.7384,1.73827,1.7383,37600000.0
2006-02-16 07:59:00,1.73827,1.73846,1.73827,1.73846,59800001.0
2006-02-16 08:00:00,1.7384,1.7384,1.7384,1.7384,10800000.0
2006-02-16 08:01:00,1.73854,1.73901,1.73854,1.73885,63600000.0
2006-02-16 08:02:00,1.73895,1.73908,1.73895,1.73902,40900000.0
2006-02-16 08:03:00,1.73897,1.73901,1.73893,1.73896,24200000.0
2006-02-16 08:04:00,1.739,1.73911,1.739,1.73906,70700000.0
2006-02-16 08:05:00,1.73905,1.73905,1.7389,1.73905,69200000.0
2006-02-16 08:06:00,1.73904,1.73914,1.73904,1.73914,10600000.0
2006-02-16 08:07:00,1.73912,1.73933,1.73907,1.73933,68000000.0
2006-02-16 08:08:00,1.73942,1.73948,1.73937,1.73939,24500000.0
2006-02-16 08:09:00,1.7393,1.73937,1.73929,1.73937,56600001.0
2006-02-16 08:10:00,1.73934,1.73959,1.73934,1.73955,102500000.0
2006-02-16 08:11:00,1.7395,1.7395,1.73932,1.73932,42799999.0
2006-02-16 08:12:00,1.73932,1.73948,1.73931,1.7394,73100000.0
2006-02-16 08:13:00,1.7394,1.73945,1.73938,1.73938,39599999.0
2006-02-16 08:14:00,1.7394,1.7394,1.7394,1.7394,6400000.0
2006-02-16 08:15:00,1.73945,1.73945,1.73935,1.7394,33200000.0
2006-02-16 08:16:00,1.73938,1.73947,1.73927,1.73934,78400001.0
2006-02-16 08:17:00,1.73938,1.73938,1.73927,1.73927,39200000.0
2006-02-16 08:18:00,1.73913,1.73913,1.73897,1.739,56200001.0
2006-02-16 08:19:00,1.73896,1.73896,1.73884,1.73893,52100000.0
2006-02-16 08:20:00,1.73893,1.73893,1.73877,1.73885,44100001.0
2006-02-16 08:21:00,1.73883,1.73898,1.73883,1.73886,94599998.0
2006-02-16 08:22:00,1.739,1.7391,1.739,1.73901,36300001.0
2006-02-16 08:23:00,1.73892,1.73909,1.73892,1.73904,59400000.0
2006-02-16 08:24:00,1.73905,1.73915,1.73898,1.73898,80800001.0
2006-02-16 08:25:00,1.73896,1.73946,1.73896,1.73946,64599999.0
2006-02-16 08:26:00,1.73942,1.7395,1.73931,1.73933,46370000.0
2006-02-16 08:27:00,1.73932,1.73943,1.73925,1.73928,54800000.0
2006-02-16 08:28:00,1.73913,1.7393,1.73913,1.73927,99499998.0
2006-02-16 08:29:00,1.73927,1.73927,1.73918,1.73918,8800000.0
2006-02-16 08:30:00,1.7391,1.73915,1.7391,1.7391,45000001.0
2006-02-16 08:31:00,1.73906,1.73921,1.73903,1.73921,50100000.0
2006-02-16 08:32:00,1.73917,1.73917,1.73895,1.73898,60300000.0
2006-02-16 08:33:00,1.73903,1.73907,1.73903,1.73907,22400000.0
2006-02-16 08:34:00,1.73905,1.73915,1.73905,1.7391,56000000.0
2006-02-16 08:35:00,1.73912,1.73912,1.739,1.739,102099998.0
2006-02-16 08:36:00,1.73898,1.73907,1.73894,1.73894,45600001.0
2006-02-16 08:37:00,1.73888,1.73897,1.73888,1.73897,48300000.0
2006-02-16 08:38:00,1.73898,1.73911,1.73891,1.739,106500000.0
2006-02-16 08:39:00,1.73908,1.73911,1.73902,1.73902,36900000.0
2006-02-16 08:40:00,1.73898,1.73903,1.7389,1.73893,125499998.0
2006-02-16 08:41:00,1.7389,1.7389,1.73864,1.73864,70600000.0
2006-02-16 08:42:00,1.73864,1.73889,1.73855,1.73889,31300000.0
2006-02-16 08:43:00,1.73895,1.73898,1.7388,1.7388,49400000.0
2006-02-16 08:44:00,1.73883,1.73884,1.73883,1.73884,7700000.0
2006-02-16 08:45:00,1.739,1.739,1.73879,1.73895,87800000.0
2006-02-16 08:46:00,1.73905,1.73914,1.73881,1.73884,84500000.0
2006-02-16 08:47:00,1.73885,1.73894,1.73885,1.7389,70100000.0
2006-02-16 08:48:00,1.739,1.73917,1.73898,1.73905,103000001.0
2006-02-16 08:49:00,1.73913,1.73913,1.73903,1.73903,63500000.0
2006-02-16 08:50:00,1.73901,1.73918,1.73888,1.73888,49299999.0
2006-02-16 08:51:00,1.73882,1.73889,1.73872,1.73874,66000000.0
2006-02-16 08:52:00,1.73875,1.73907,1.73875,1.73889,103800000.0
2006-02-16 08:53:00,1.7387,1.73893,1.73858,1.73858,115099999.0
2006-02-16 08:54:00,1.73856,1.73875,1.73856,1.73875,23000000.0
2006-02-16 08:55:00,1.73884,1.73892,1.73872,1.73872,42700000.0
2006-02-16 08:56:00,1.73858,1.73858,1.73839,1.73848,74600001.0
2006-02-16 08:57:00,1.73856,1.73856,1.73846,1.73848,41900000.0
2006-02-16 08:58:00,1.73849,1.73852,1.73829,1.73829,26300000.0
2006-02-16 08:59:00,1.7382,1.7382,1.73812,1.73816,47100000.0
2006-02-16 09:00:00,1.7382,1.73847,1.73817,1.73842,66200000.0
2006-02-16 09:01:00,1.73853,1.73856,1.73851,1.73851,83899998.0
2006-02-16 09:02:00,1.73854,1.73869,1.73854,1.73857,44599999.0
2006-02-16 09:03:00,1.7386,1.7387,1.73851,1.73859,62300000.0
2006-02-16 09:04:00,1.73853,1.73866,1.73853,1.73855,84300000.0
2006-02-16 09:05:00,1.73867,1.73873,1.73867,1.73873,24300001.0
2006-02-16 09:06:00,1.73882,1.73898,1.73875,1.73898,68699999.0
2006-02-16 09:07:00,1.73895,1.73898,1.73885,1.73885,50299999.0
2006-02-16 09:08:00,1.73889,1.73909,1.73888,1.73899,51000000.0
2006-02-16 09:09:00,1.73902,1.73902,1.73882,1.73886,86100000.0
2006-02-16 09:10:00,1.73892,1.73903,1.73892,1.73903,24800000.0
2006-02-16 09:11:00,1.73905,1.73905,1.73902,1.73902,19799999.0
2006-02-16 09:12:00,1.73898,1.73898,1.73873,1.73892,129499997.0
2006-02-16 09:13:00,1.73875,1.73875,1.73837,1.73837,55000000.0
2006-02-16 09:14:00,1.73834,1.73843,1.73807,1.7383,61500000.0
2006-02-16 09:15:00,1.73808,1.73812,1.73808,1.73812,8700000.0
2006-02-16 09:16:00,1.73799,1.73812,1.73797,1.73797,95599999.0
2006-02-16 09:17:00,1.73798,1.73809,1.73794,1.73801,106100000.0
2006-02-16 09:18:00,1.73795,1.73807,1.7379,1.73805,46899999.0
2006-02-16 09:19:00,1.73813,1.73813,1.73805,1.73808,34800001.0
2006-02-16 09:20:00,1.73811,1.73818,1.73811,1.73815,8400000.0
2006-02-16 09:21:00,1.73813,1.73821,1.73809,1.73818,128700003.0
2006-02-16 09:22:00,1.73824,1.73835,1.73824,1.73835,11600000.0
2006-02-16 09:23:00,1.7384,1.7385,1.73823,1.7385,56100000.0
2006-02-16 09:24:00,1.73852,1.73852,1.73843,1.73848,59500000.0
2006-02-16 09:25:00,1.73843,1.7386,1.73843,1.73845,34800000.0
2006-02-16 09:26:00,1.73856,1.73859,1.73856,1.73859,25200001.0
2006-02-16 09:27:00,1.73892,1.73937,1.73892,1.73933,61600001.0
2006-02-16 09:28:00,1.73915,1.7392,1.73884,1.73884,59600001.0
2006-02-16 09:29:00,1.73892,1.73918,1.73892,1.73916,72400000.0
2006-02-16 09:30:00,1.73905,1.73908,1.73884,1.73884,28000000.0
2006-02-16 09:31:00,1.73873,1.73875,1.73865,1.73875,100200000.0
2006-02-16 09:32:00,1.73877,1.73896,1.73877,1.73896,15000000.0
2006-02-16 09:33:00,1.73897,1.73898,1.73876,1.73879,55100001.0
2006-02-16 09:34:00,1.73887,1.73892,1.73883,1.73883,118500001.0
2006-02-16 09:35:00,1.73882,1.73901,1.73882,1.73901,28300000.0
2006-02-16 09:36:00,1.73894,1.73905,1.73893,1.73905,57200000.0
2006-02-16 09:37:00,1.73891,1.73891,1.73868,1.73874,57699998.0
2006-02-16 09:38:00,1.73882,1.73891,1.73879,1.73888,74100001.0
2006-02-16 09:39:00,1.73872,1.73885,1.73872,1.7388,74599999.0
2006-02-16 09:40:00,1.73875,1.7388,1.73875,1.7388,28900001.0
2006-02-16 09:41:00,1.73853,1.73869,1.73853,1.73869,47800000.0
2006-02-16 09:42:00,1.7387,1.7387,1.73845,1.73845,35500000.0
2006-02-16 09:43:00,1.73832,1.73832,1.7381,1.7381,19100000.0
2006-02-16 09:44:00,1.73808,1.73811,1.73799,1.73803,61000001.0
2006-02-16 09:45:00,1.738,1.73808,1.738,1.73808,26200000.0
2006-02-16 09:46:00,1.73816,1.73816,1.73799,1.73805,28500000.0
2006-02-16 09:47:00,1.73805,1.73815,1.73805,1.73809,43800000.0
2006-02-16 09:48:00,1.73822,1.7384,1.73822,1.73832,93400000.0
2006-02-16 09:49:00,1.73833,1.73835,1.73825,1.73828,100800000.0
2006-02-16 09:50:00,1.73828,1.7383,1.73828,1.7383,6500000.0
2006-02-16 09:51:00,1.7383,1.7383,1.73811,1.73818,77700003.0
2006-02-16 09:52:00,1.73819,1.73835,1.73819,1.73824,36700000.0
2006-02-16 09:53:00,1.73829,1.73832,1.73821,1.73832,55299999.0
2006-02-16 09:54:00,1.73828,1.73848,1.73828,1.73845,73200001.0
2006-02-16 09:55:00,1.73843,1.73843,1.73823,1.73837,143799998.0
2006-02-16 09:56:00,1.73833,1.73833,1.7382,1.73827,37400001.0
2006-02-16 09:57:00,1.73825,1.73825,1.73815,1.7382,74600002.0
2006-02-16 09:58:00,1.73828,1.73828,1.73805,1.73815,97900000.0
2006-02-16 09:59:00,1.73823,1.73845,1.73823,1.73836,50900000.0
2006-02-16 10:00:00,1.73832,1.73838,1.73804,1.73813,112199999.0
2006-02-16 10:01:00,1.7382,1.7384,1.73811,1.7384,77300001.0
2006-02-16 10:02:00,1.7384,1.7384,1.73834,1.73836,38700000.0
2006-02-16 10:03:00,1.73847,1.73851,1.73825,1.73825,81600000.0
2006-02-16 10:04:00,1.73822,1.73828,1.7381,1.73817,68700000.0
2006-02-16 10:05:00,1.73822,1.73831,1.73822,1.73828,73700002.0
2006-02-16 10:06:00,1.73825,1.73828,1.7381,1.7381,81600000.0
2006-02-16 10:07:00,1.73818,1.7382,1.73808,1.73808,64100000.0
2006-02-16 10:08:00,1.73805,1.73817,1.73805,1.73805,81900001.0
2006-02-16 10:09:00,1.73818,1.73826,1.7379,1.7379,34400000.0
2006-02-16 10:10:00,1.73775,1.73777,1.73756,1.73777,29800000.0
2006-02-16 10:11:00,1.73773,1.73785,1.73772,1.73772,28900000.0
2006-02-16 10:12:00,1.73772,1.73777,1.73748,1.7375,48900000.0
2006-02-16 10:13:00,1.73738,1.7376,1.73736,1.7376,24400000.0
2006-02-16 10:14:00,1.73754,1.73763,1.73754,1.73763,37700000.0
2006-02-16 10:15:00,1.7377,1.7379,1.73768,1.73789,64300001.0
2006-02-16 10:16:00,1.7379,1.73794,1.73785,1.73785,28300000.0
2006-02-16 10:17:00,1.73785,1.738,1.73785,1.73797,60499999.0
2006-02-16 10:18:00,1.73792,1.73801,1.7379,1.73797,71500000.0
2006-02-16 10:19:00,1.7379,1.73796,1.73772,1.73772,62500000.0
2006-02-16 10:20:00,1.73754,1.73761,1.73748,1.73752,70800001.0
2006-02-16 10:21:00,1.73747,1.73753,1.73735,1.73753,39600000.0
2006-02-16 10:22:00,1.73753,1.73753,1.73742,1.73742,23000000.0
2006-02-16 10:23:00,1.73742,1.73747,1.73724,1.7373,77499998.0
2006-02-16 10:24:00,1.73725,1.73725,1.73716,1.73725,50000000.0
2006-02-16 10:25:00,1.73719,1.73733,1.73716,1.73725,78899998.0
2006-02-16 10:26:00,1.73737,1.73744,1.73734,1.73744,42200000.0
2006-02-16 10:27:00,1.73743,1.73743,1.73733,1.73738,26900000.0
2006-02-16 10:28:00,1.7374,1.73745,1.73735,1.73745,71900000.0
2006-02-16 10:29:00,1.73756,1.73789,1.73756,1.73788,19700000.0
2006-02-16 10:30:00,1.73785,1.73803,1.73785,1.73793,21100000.0
2006-02-16 10:31:00,1.73778,1.73778,1.73755,1.73765,50300000.0
2006-02-16 10:32:00,1.73756,1.73756,1.73741,1.73741,42300000.0
2006-02-16 10:33:00,1.73747,1.73752,1.73741,1.73743,42200000.0
2006-02-16 10:34:00,1.7374,1.73741,1.73731,1.73737,27200000.0
2006-02-16 10:35:00,1.73735,1.73735,1.7373,1.7373,28400000.0
2006-02-16 10:36:00,1.73703,1.73703,1.73687,1.73687,15000000.0
2006-02-16 10:37:00,1.7367,1.7367,1.73631,1.73654,110600001.0
2006-02-16 10:38:00,1.73652,1.73662,1.73637,1.73662,42300000.0
2006-02-16 10:39:00,1.7366,1.7366,1.73642,1.73642,36900000.0
2006-02-16 10:40:00,1.73645,1.7367,1.73637,1.7367,44400001.0
2006-02-16 10:41:00,1.73663,1.73663,1.7361,1.7361,44400000.0
2006-02-16 10:42:00,1.7361,1.7361,1.73577,1.7358,68400000.0
2006-02-16 10:43:00,1.73588,1.7361,1.73588,1.73605,110100000.0
2006-02-16 10:44:00,1.73593,1.73599,1.73586,1.73592,92500000.0
2006-02-16 10:45:00,1.73591,1.73603,1.73585,1.73587,84000001.0
2006-02-16 10:46:00,1.73577,1.73588,1.73577,1.73586,35200000.0
2006-02-16 10:47:00,1.73592,1.73597,1.73592,1.73597,85999999.0
2006-02-16 10:48:00,1.73593,1.73602,1.73593,1.73602,23800000.0
2006-02-16 10:49:00,1.73605,1.73605,1.73595,1.736,43400000.0
2006-02-16 10:50:00,1.73602,1.73608,1.73585,1.73585,22800000.0
2006-02-16 10:51:00,1.73579,1.73579,1.73545,1.73545,71269999.0
2006-02-16 10:52:00,1.73562,1.7357,1.73559,1.73568,98300000.0
2006-02-16 10:53:00,1.7358,1.73605,1.7358,1.73605,23900000.0
2006-02-16 10:54:00,1.7361,1.7361,1.73597,1.73603,67099999.0
2006-02-16 10:55:00,1.7361,1.7362,1.736,1.73617,46700000.0
2006-02-16 10:56:00,1.73625,1.73646,1.73625,1.73628,109299999.0
2006-02-16 10:57:00,1.73628,1.73628,1.73611,1.73622,42700000.0
2006-02-16 10:58:00,1.73629,1.73632,1.73612,1.73622,93100000.0
2006-02-16 10:59:00,1.7362,1.73624,1.73614,1.73617,95399998.0
2006-02-16 11:00:00,1.73618,1.73631,1.73615,1.73631,12800000.0
2006-02-16 11:01:00,1.73627,1.73629,1.73617,1.73621,64400001.0
2006-02-16 11:02:00,1.73621,1.73638,1.73621,1.73627,69200000.0
2006-02-16 11:03:00,1.7363,1.73638,1.73621,1.73632,64100000.0
2006-02-16 11:04:00,1.73638,1.73644,1.73634,1.73634,41500000.0
2006-02-16 11:05:00,1.73638,1.73643,1.7363,1.7363,71700000.0
2006-02-16 11:06:00,1.73639,1.73646,1.73634,1.73635,99900001.0
2006-02-16 11:07:00,1.73635,1.73635,1.73619,1.73623,57300000.0
2006-02-16 11:08:00,1.73627,1.73627,1.73612,1.73623,94799999.0
2006-02-16 11:09:00,1.73622,1.73622,1.73613,1.73618,53600000.0
2006-02-16 11:10:00,1.73625,1.73645,1.73625,1.7363,39400000.0
2006-02-16 11:11:00,1.73628,1.73638,1.73624,1.73638,72400000.0
2006-02-16 11:12:00,1.73638,1.73646,1.73638,1.73646,69699999.0
2006-02-16 11:13:00,1.73638,1.73643,1.73632,1.73643,75700000.0
2006-02-16 11:14:00,1.73645,1.7365,1.73645,1.73645,28499999.0
2006-02-16 11:15:00,1.7364,1.7364,1.73621,1.73628,58000000.0
2006-02-16 11:16:00,1.73631,1.73697,1.73631,1.73697,60700000.0
2006-02-16 11:17:00,1.73698,1.73702,1.73693,1.73697,107500003.0
2006-02-16 11:18:00,1.73699,1.73709,1.73691,1.73709,76300001.0
2006-02-16 11:19:00,1.73697,1.73697,1.73681,1.7369,68099999.0
2006-02-16 11:20:00,1.73678,1.73678,1.73652,1.73652,99999999.0
2006-02-16 11:21:00,1.7366,1.73668,1.7366,1.73665,23100000.0
2006-02-16 11:22:00,1.7366,1.73662,1.73644,1.73647,64299999.0
2006-02-16 11:23:00,1.73652,1.73657,1.73646,1.73656,34700000.0
2006-02-16 11:24:00,1.73652,1.73665,1.73643,1.73665,29600000.0
2006-02-16 11:25:00,1.73668,1.73688,1.73668,1.73687,30000000.0
2006-02-16 11:26:00,1.73697,1.73703,1.73689,1.73689,50100000.0
2006-02-16 11:27:00,1.73685,1.73692,1.73684,1.73689,62999999.0
2006-02-16 11:28:00,1.73702,1.73716,1.73695,1.73695,57199999.0
2006-02-16 11:29:00,1.73685,1.73685,1.73639,1.73639,100100000.0
2006-02-16 11:30:00,1.73548,1.73563,1.7339,1.7339,91500000.0
2006-02-16 11:31:00,1.73355,1.73426,1.73355,1.73418,92500001.0
2006-02-16 11:32:00,1.73405,1.73405,1.73355,1.73401,59500000.0
2006-02-16 11:33:00,1.73407,1.73416,1.73384,1.73385,44800000.0
2006-02-16 11:34:00,1.7338,1.7338,1.73304,1.73316,59500000.0
2006-02-16 11:35:00,1.7332,1.73324,1.73254,1.73254,76100001.0
2006-02-16 11:36:00,1.73236,1.73263,1.73233,1.73252,48600000.0
2006-02-16 11:37:00,1.73248,1.73258,1.73246,1.73246,51100000.0
2006-02-16 11:38:00,1.73243,1.73291,1.73237,1.73291,81900001.0
2006-02-16 11:39:00,1.73305,1.73341,1.73305,1.73333,34600000.0
2006-02-16 11:40:00,1.73325,1.73339,1.73294,1.73298,61800000.0
2006-02-16 11:41:00,1.7329,1.73316,1.73284,1.73316,88100002.0
2006-02-16 11:42:00,1.73331,1.73339,1.73314,1.73314,140200000.0
2006-02-16 11:43:00,1.73312,1.7332,1.73254,1.73254,109000003.0
2006-02-16 11:44:00,1.73252,1.73256,1.73239,1.73252,62599999.0
2006-02-16 11:45:00,1.73253,1.73253,1.73221,1.73244,46900000.0
2006-02-16 11:46:00,1.73262,1.73271,1.73246,1.73258,144600001.0
2006-02-16 11:47:00,1.73251,1.73251,1.73129,1.7313,98800000.0
2006-02-16 11:48:00,1.73135,1.73153,1.73135,1.73145,97900000.0
2006-02-16 11:49:00,1.73145,1.73175,1.73145,1.73175,65399998.0
2006-02-16 11:50:00,1.73179,1.73192,1.73172,1.73192,125200000.0
2006-02-16 11:51:00,1.73193,1.73195,1.73187,1.73195,37400000.0
2006-02-16 11:52:00,1.73195,1.73204,1.73188,1.73199,58800000.0
2006-02-16 11:53:00,1.73202,1.73224,1.732,1.73224,57300001.0
2006-02-16 11:54:00,1.73228,1.7323,1.73216,1.73216,127399998.0
2006-02-16 11:55:00,1.73212,1.73212,1.7317,1.7317,30200000.0
2006-02-16 11:56:00,1.73152,1.73152,1.73131,1.73139,109299999.0
2006-02-16 11:57:00,1.7313,1.73139,1.73123,1.73127,126499999.0
2006-02-16 11:58:00,1.73115,1.73129,1.73115,1.73116,42000000.0
2006-02-16 11:59:00,1.73116,1.73116,1.7309,1.73113,102100000.0
2006-02-16 12:00:00,1.73093,1.73099,1.73075,1.73087,143699998.0
2006-02-16 12:01:00,1.73089,1.73108,1.73089,1.73104,83800000.0
2006-02-16 12:02:00,1.7313,1.73165,1.7313,1.73162,44300000.0
2006-02-16 12:03:00,1.73158,1.73158,1.73143,1.73146,48799999.0
2006-02-16 12:04:00,1.73155,1.73166,1.73154,1.73161,68300000.0
2006-02-16 12:05:00,1.73182,1.73199,1.73182,1.73195,27600000.0
2006-02-16 12:06:00,1.7319,1.73201,1.7319,1.732,46800000.0
2006-02-16 12:07:00,1.73207,1.7321,1.73189,1.7319,41400000.0
2006-02-16 12:08:00,1.73176,1.73196,1.73176,1.73195,15700000.0
2006-02-16 12:09:00,1.732,1.73205,1.73184,1.73185,23400000.0
2006-02-16 12:10:00,1.7317,1.73178,1.73155,1.73177,38500000.0
2006-02-16 12:11:00,1.73176,1.73188,1.73172,1.73172,41600000.0
2006-02-16 12:12:00,1.7317,1.7318,1.7317,1.73179,52400000.0
2006-02-16 12:13:00,1.73175,1.73197,1.73166,1.73197,52300000.0
2006-02-16 12:14:00,1.73211,1.73277,1.73211,1.73277,51700000.0
2006-02-16 12:15:00,1.73297,1.733,1.7328,1.7328,37300000.0
2006-02-16 12:16:00,1.73268,1.73268,1.73252,1.73263,80099999.0
2006-02-16 12:17:00,1.7326,1.7326,1.73244,1.73256,32700000.0
2006-02-16 12:18:00,1.73272,1.73298,1.73272,1.73298,33700000.0
2006-02-16 12:19:00,1.73314,1.73328,1.73303,1.73328,79000000.0
2006-02-16 12:20:00,1.7334,1.7334,1.73315,1.73318,51300000.0
2006-02-16 12:21:00,1.73315,1.73355,1.73315,1.73337,98600002.0
2006-02-16 12:22:00,1.73341,1.73369,1.73341,1.73367,54700001.0
2006-02-16 12:23:00,1.73372,1.73393,1.73366,1.7339,105599998.0
2006-02-16 12:24:00,1.73412,1.73441,1.73412,1.73438,54399999.0
2006-02-16 12:25:00,1.73453,1.73472,1.7344,1.73452,26600000.0
2006-02-16 12:26:00,1.73463,1.7351,1.73458,1.7351,58900001.0
2006-02-16 12:27:00,1.73531,1.7354,1.73496,1.73496,66400000.0
2006-02-16 12:28:00,1.73467,1.73472,1.73446,1.73452,101500000.0
2006-02-16 12:29:00,1.73452,1.73452,1.73432,1.7344,40400000.0
2006-02-16 12:30:00,1.73436,1.73448,1.73435,1.7344,120000000.0
2006-02-16 12:31:00,1.73438,1.73438,1.73419,1.7342,97300001.0
2006-02-16 12:32:00,1.73415,1.73418,1.73392,1.73392,118800001.0
2006-02-16 12:33:00,1.734,1.7344,1.734,1.7344,94800000.0
2006-02-16 12:34:00,1.7343,1.7343,1.7341,1.7341,36100000.0
2006-02-16 12:35:00,1.73393,1.73393,1.73378,1.73383,24400000.0
2006-02-16 12:36:00,1.73381,1.73381,1.73351,1.73377,83399999.0
2006-02-16 12:37:00,1.73378,1.73395,1.73369,1.73389,60300001.0
2006-02-16 12:38:00,1.73398,1.734,1.73382,1.73382,119499998.0
2006-02-16 12:39:00,1.73379,1.73401,1.73379,1.73401,11300000.0
2006-02-16 12:40:00,1.73407,1.73407,1.73388,1.73388,57450000.0
2006-02-16 12:41:00,1.73382,1.73407,1.73382,1.73397,64699999.0
2006-02-16 12:42:00,1.73395,1.734,1.73386,1.73389,61399999.0
2006-02-16 12:43:00,1.73386,1.73386,1.7337,1.73383,102000001.0
2006-02-16 12:44:00,1.73377,1.73378,1.73361,1.73366,67399999.0
2006-02-16 12:45:00,1.73373,1.7339,1.73366,1.73387,52300000.0
2006-02-16 12:46:00,1.73382,1.73397,1.73379,1.73397,70599998.0
2006-02-16 12:47:00,1.73391,1.73391,1.73381,1.73382,56900000.0
2006-02-16 12:48:00,1.73377,1.73381,1.73364,1.73364,94100002.0
2006-02-16 12:49:00,1.73362,1.73378,1.73362,1.73378,21300000.0
2006-02-16 12:50:00,1.73385,1.73396,1.73382,1.73396,20100000.0
2006-02-16 12:51:00,1.73386,1.7339,1.73378,1.73378,49600000.0
2006-02-16 12:52:00,1.73365,1.7337,1.7336,1.7336,64700000.0
2006-02-16 12:53:00,1.73364,1.73385,1.73364,1.73385,107700002.0
2006-02-16 12:54:00,1.73386,1.73395,1.73383,1.73391,87700000.0
2006-02-16 12:55:00,1.73388,1.73394,1.73384,1.73394,58800001.0
2006-02-16 12:56:00,1.73387,1.7339,1.73375,1.7338,56899999.0
2006-02-16 12:57:00,1.73371,1.73372,1.73371,1.73372,35900001.0
2006-02-16 12:58:00,1.73366,1.73376,1.73364,1.73376,47400001.0
2006-02-16 12:59:00,1.73372,1.7338,1.73353,1.73356,68099999.0
2006-02-16 13:00:00,1.73353,1.73353,1.73342,1.73347,70799998.0
2006-02-16 13:01:00,1.73337,1.73343,1.73304,1.73304,57600000.0
2006-02-16 13:02:00,1.73303,1.73312,1.73303,1.73306,36200000.0
2006-02-16 13:03:00,1.73306,1.7331,1.73294,1.7331,54500000.0
2006-02-16 13:04:00,1.73308,1.73319,1.73305,1.73315,66500000.0
2006-02-16 13:05:00,1.7331,1.73313,1.73292,1.73292,47299999.0
2006-02-16 13:06:00,1.73296,1.73298,1.73278,1.73278,33300000.0
2006-02-16 13:07:00,1.73281,1.73281,1.73264,1.73275,130900001.0
2006-02-16 13:08:00,1.73293,1.73317,1.73293,1.73317,100199999.0
2006-02-16 13:09:00,1.73313,1.7334,1.73313,1.73337,44000000.0
2006-02-16 13:10:00,1.73338,1.73353,1.73338,1.73353,55900000.0
2006-02-16 13:11:00,1.73358,1.73363,1.73356,1.73363,54000001.0
2006-02-16 13:12:00,1.73363,1.73363,1.73349,1.73357,30100000.0
2006-02-16 13:13:00,1.7333,1.73333,1.73321,1.73321,47999999.0
2006-02-16 13:14:00,1.7331,1.73314,1.73295,1.73295,85100000.0
2006-02-16 13:15:00,1.7329,1.73311,1.73276,1.73304,60700000.0
2006-02-16 13:16:00,1.73302,1.73305,1.73293,1.73293,62200001.0
2006-02-16 13:17:00,1.73297,1.73297,1.73243,1.73243,42300000.0
2006-02-16 13:18:00,1.73242,1.73258,1.73241,1.73241,97600000.0
2006-02-16 13:19:00,1.73238,1.73273,1.73226,1.73255,53900000.0
2006-02-16 13:20:00,1.7326,1.73276,1.73248,1.7326,70200000.0
2006-02-16 13:21:00,1.7328,1.73297,1.73271,1.73283,66600000.0
2006-02-16 13:22:00,1.73283,1.73283,1.73268,1.73271,35400000.0
2006-02-16 13:23:00,1.73288,1.73308,1.73288,1.73304,55699998.0
2006-02-16 13:24:00,1.73294,1.73316,1.73288,1.73313,85100000.0
2006-02-16 13:25:00,1.73324,1.73324,1.73282,1.73282,44900000.0
2006-02-16 13:26:00,1.73263,1.73263,1.73244,1.73244,83399999.0
2006-02-16 13:27:00,1.73252,1.73288,1.7325,1.73288,59199999.0
2006-02-16 13:28:00,1.73288,1.7331,1.73285,1.7331,74800000.0
2006-02-16 13:29:00,1.73325,1.73355,1.73325,1.73355,65400000.0
2006-02-16 13:30:00,1.73365,1.73381,1.73363,1.73379,60300000.0
2006-02-16 13:31:00,1.7339,1.7339,1.73379,1.73386,97200000.0
2006-02-16 13:32:00,1.73394,1.73414,1.73394,1.73394,33500000.0
2006-02-16 13:33:00,1.73384,1.73396,1.73366,1.73366,49700000.0
2006-02-16 13:34:00,1.7335,1.73365,1.73342,1.73343,91000001.0
2006-02-16 13:35:00,1.73333,1.73334,1.73313,1.73313,45600001.0
2006-02-16 13:36:00,1.73308,1.73308,1.73267,1.733,125599999.0
2006-02-16 13:37:00,1.73292,1.73317,1.73292,1.73304,74899998.0
2006-02-16 13:38:00,1.73311,1.73328,1.73311,1.73326,52500000.0
2006-02-16 13:39:00,1.73331,1.73343,1.73329,1.73343,41400000.0
2006-02-16 13:40:00,1.73358,1.7337,1.73358,1.73362,70150000.0
2006-02-16 13:41:00,1.73365,1.73365,1.73351,1.73353,31900000.0
2006-02-16 13:42:00,1.73362,1.73383,1.73361,1.7338,70850000.0
2006-02-16 13:43:00,1.73382,1.7339,1.73374,1.73374,39800000.0
2006-02-16 13:44:00,1.73367,1.73424,1.73358,1.73424,106599999.0
2006-02-16 13:45:00,1.73434,1.73445,1.73434,1.73436,65000001.0
2006-02-16 13:46:00,1.73433,1.73456,1.73433,1.73456,43999999.0
2006-02-16 13:47:00,1.73455,1.73455,1.73438,1.73438,78799999.0
2006-02-16 13:48:00,1.73438,1.73444,1.73426,1.73429,85270000.0
2006-02-16 13:49:00,1.73431,1.73456,1.73431,1.73455,52000000.0
2006-02-16 13:50:00,1.73462,1.73493,1.73462,1.73493,56000000.0
2006-02-16 13:51:00,1.73496,1.735,1.73492,1.73492,55000000.0
2006-02-16 13:52:00,1.7349,1.7349,1.73448,1.7345,42400000.0
2006-02-16 13:53:00,1.73447,1.73455,1.73436,1.73436,64399999.0
2006-02-16 13:54:00,1.73433,1.73438,1.73433,1.73438,58899999.0
2006-02-16 13:55:00,1.73425,1.73425,1.73412,1.73419,50100000.0
2006-02-16 13:56:00,1.73428,1.73436,1.73424,1.73424,119500000.0
2006-02-16 13:57:00,1.73429,1.73429,1.73412,1.73418,50200000.0
2006-02-16 13:58:00,1.73426,1.73448,1.73426,1.73428,70200001.0
2006-02-16 13:59:00,1.73438,1.73452,1.73438,1.7344,46300000.0
2006-02-16 14:00:00,1.73444,1.73464,1.73434,1.73434,91900000.0
2006-02-16 14:01:00,1.73435,1.73435,1.7343,1.7343,109699999.0
2006-02-16 14:02:00,1.73428,1.73429,1.73415,1.73415,54200001.0
2006-02-16 14:03:00,1.73413,1.73413,1.73393,1.73393,29300000.0
2006-02-16 14:04:00,1.73388,1.73417,1.73387,1.73417,39000000.0
2006-02-16 14:05:00,1.73415,1.73443,1.73414,1.73443,80700001.0
2006-02-16 14:06:00,1.73448,1.7345,1.73442,1.73447,61100001.0
2006-02-16 14:07:00,1.73455,1.73469,1.73453,1.73453,101199999.0
2006-02-16 14:08:00,1.7345,1.7345,1.7343,1.7343,78199999.0
2006-02-16 14:09:00,1.73425,1.73439,1.73424,1.73436,41500000.0
2006-02-16 14:10:00,1.73445,1.73445,1.73432,1.73445,19000000.0
2006-02-16 14:11:00,1.7343,1.73449,1.73425,1.73445,67399999.0
2006-02-16 14:12:00,1.73445,1.7346,1.73445,1.73458,48299999.0
2006-02-16 14:13:00,1.73471,1.73504,1.73471,1.73484,31200000.0
2006-02-16 14:14:00,1.73488,1.73558,1.73488,1.73558,59800001.0
2006-02-16 14:15:00,1.73549,1.73549,1.73503,1.73503,20900000.0
2006-02-16 14:16:00,1.73487,1.73487,1.73483,1.73483,5000000.0
2006-02-16 14:17:00,1.7349,1.73498,1.73485,1.73494,23600000.0
2006-02-16 14:18:00,1.73497,1.73508,1.7349,1.73496,84999998.0
2006-02-16 14:19:00,1.735,1.73502,1.73492,1.73492,25000000.0
2006-02-16 14:20:00,1.73493,1.73516,1.73493,1.73516,61949999.0
2006-02-16 14:21:00,1.73505,1.73517,1.73505,1.7351,38100000.0
2006-02-16 14:22:00,1.73499,1.73499,1.73465,1.73465,105600001.0
2006-02-16 14:23:00,1.7347,1.7348,1.73459,1.73459,85399998.0
2006-02-16 14:24:00,1.73452,1.73452,1.73432,1.73435,71400000.0
2006-02-16 14:25:00,1.73438,1.73448,1.73438,1.73439,78900001.0
2006-02-16 14:26:00,1.7345,1.73456,1.73436,1.73448,111500003.0
2006-02-16 14:27:00,1.73451,1.73463,1.73451,1.73463,22400000.0
2006-02-16 14:28:00,1.73459,1.73472,1.73459,1.73465,46700000.0
2006-02-16 14:29:00,1.73469,1.73487,1.73469,1.73487,62100001.0
2006-02-16 14:30:00,1.73491,1.73491,1.73462,1.73466,59500001.0
2006-02-16 14:31:00,1.73463,1.73477,1.73463,1.73477,114799998.0
2006-02-16 14:32:00,1.73469,1.73469,1.73456,1.73456,5600000.0
2006-02-16 14:33:00,1.73435,1.73441,1.73413,1.7342,58399999.0
2006-02-16 14:34:00,1.73415,1.73432,1.73415,1.73432,54499999.0
2006-02-16 14:35:00,1.73428,1.73444,1.73426,1.73432,98700000.0
2006-02-16 14:36:00,1.73433,1.73435,1.73423,1.73432,71500000.0
2006-02-16 14:37:00,1.73438,1.73445,1.7343,1.7344,79200000.0
2006-02-16 14:38:00,1.73436,1.73449,1.73436,1.73446,36400000.0
2006-02-16 14:39:00,1.7345,1.73453,1.73434,1.73453,29100000.0
2006-02-16 14:40:00,1.73458,1.73459,1.7345,1.73452,29599999.0
2006-02-16 14:41:00,1.7345,1.7345,1.7345,1.7345,41400000.0
2006-02-16 14:42:00,1.73453,1.73459,1.7345,1.7345,50300000.0
2006-02-16 14:43:00,1.73445,1.73461,1.73445,1.73453,99499999.0
2006-02-16 14:44:00,1.73457,1.73457,1.73439,1.73442,31400000.0
2006-02-16 14:45:00,1.73432,1.73437,1.73423,1.73423,64400001.0
2006-02-16 14:46:00,1.73419,1.7342,1.73416,1.73417,26900000.0
2006-02-16 14:47:00,1.73415,1.73415,1.73396,1.73397,61699999.0
2006-02-16 14:48:00,1.73403,1.73409,1.73395,1.73395,93199997.0
2006-02-16 14:49:00,1.73398,1.73398,1.73382,1.73382,30800000.0
2006-02-16 14:50:00,1.7339,1.73403,1.7339,1.734,83099999.0
2006-02-16 14:51:00,1.73402,1.73409,1.73399,1.73402,45700000.0
2006-02-16 14:52:00,1.73395,1.73411,1.73395,1.73407,68800001.0
2006-02-16 14:53:00,1.73407,1.73411,1.73393,1.73397,46900000.0
2006-02-16 14:54:00,1.73402,1.73402,1.73391,1.73391,52900000.0
2006-02-16 14:55:00,1.73391,1.734,1.73391,1.73398,50300000.0
2006-02-16 14:56:00,1.73393,1.73397,1.73385,1.73396,61200000.0
2006-02-16 14:57:00,1.73397,1.73405,1.73386,1.73386,79500000.0
2006-02-16 14:58:00,1.73392,1.73397,1.7338,1.7338,35600000.0
2006-02-16 14:59:00,1.73368,1.73374,1.73363,1.73363,114599997.0
2006-02-16 15:00:00,1.73363,1.73381,1.73363,1.73381,32800000.0
2006-02-16 15:01:00,1.73376,1.73389,1.73373,1.73373,62400000.0
2006-02-16 15:02:00,1.73368,1.73368,1.73352,1.73355,39600000.0
2006-02-16 15:03:00,1.73359,1.73362,1.73342,1.73349,54800001.0
2006-02-16 15:04:00,1.73325,1.73325,1.73315,1.73315,15300000.0
2006-02-16 15:05:00,1.73299,1.73327,1.73299,1.7331,62100000.0
2006-02-16 15:06:00,1.733,1.73321,1.733,1.73321,119000000.0
2006-02-16 15:07:00,1.73328,1.73328,1.73317,1.73318,61200000.0
2006-02-16 15:08:00,1.73305,1.73305,1.73277,1.7328,24200000.0
2006-02-16 15:09:00,1.73287,1.73302,1.73269,1.73302,85900001.0
2006-02-16 15:10:00,1.7331,1.73333,1.7331,1.73324,60900000.0
2006-02-16 15:11:00,1.73322,1.73322,1.73296,1.73296,151000001.0
2006-02-16 15:12:00,1.73305,1.73315,1.73298,1.73315,134000001.0
2006-02-16 15:13:00,1.73316,1.73318,1.73279,1.73282,51900000.0
2006-02-16 15:14:00,1.73264,1.73264,1.73245,1.73261,84199998.0
2006-02-16 15:15:00,1.73263,1.7331,1.73263,1.7331,66000001.0
2006-02-16 15:16:00,1.73317,1.73338,1.73317,1.73335,43000001.0
2006-02-16 15:17:00,1.73328,1.73338,1.73315,1.73336,70500002.0
2006-02-16 15:18:00,1.73341,1.73351,1.73336,1.7335,89400000.0
2006-02-16 15:19:00,1.73347,1.73347,1.7332,1.7333,122500000.0
2006-02-16 15:20:00,1.73314,1.73314,1.73287,1.73293,97999999.0
2006-02-16 15:21:00,1.73297,1.73297,1.73283,1.73283,48700001.0
2006-02-16 15:22:00,1.73275,1.73283,1.73275,1.73283,72500002.0
2006-02-16 15:23:00,1.73288,1.73299,1.73284,1.73295,115099999.0
2006-02-16 15:24:00,1.733,1.733,1.73279,1.73279,67900000.0
2006-02-16 15:25:00,1.7328,1.73299,1.7328,1.73297,85600002.0
2006-02-16 15:26:00,1.7331,1.73335,1.7331,1.73315,41600000.0
2006-02-16 15:27:00,1.73316,1.73318,1.73304,1.73316,50900000.0
2006-02-16 15:28:00,1.73316,1.73316,1.73277,1.73277,27700000.0
2006-02-16 15:29:00,1.73285,1.73307,1.73285,1.73288,84800000.0
2006-02-16 15:30:00,1.73287,1.73297,1.73239,1.73256,78900001.0
2006-02-16 15:31:00,1.73268,1.73274,1.73252,1.73264,108099998.0
2006-02-16 15:32:00,1.73253,1.73261,1.73211,1.73216,147800001.0
2006-02-16 15:33:00,1.73203,1.73207,1.73196,1.73207,34600000.0
2006-02-16 15:34:00,1.73225,1.73247,1.73225,1.73247,84700000.0
2006-02-16 15:35:00,1.73269,1.73315,1.73269,1.73314,72999998.0
2006-02-16 15:36:00,1.73318,1.73359,1.73318,1.73358,32200000.0
2006-02-16 15:37:00,1.73358,1.73375,1.73358,1.73365,28000000.0
2006-02-16 15:38:00,1.73376,1.73425,1.73376,1.73425,46499999.0
2006-02-16 15:39:00,1.73414,1.73414,1.73385,1.7339,66500000.0
2006-02-16 15:40:00,1.73385,1.73385,1.73365,1.73367,112899998.0
2006-02-16 15:41:00,1.73357,1.73368,1.73354,1.73365,54600001.0
2006-02-16 15:42:00,1.73359,1.73367,1.73357,1.73357,106700002.0
2006-02-16 15:43:00,1.73343,1.73383,1.73343,1.73383,111700000.0
2006-02-16 15:44:00,1.73388,1.73388,1.73364,1.73364,54700000.0
2006-02-16 15:45:00,1.73372,1.73387,1.73364,1.73384,61299999.0
2006-02-16 15:46:00,1.73393,1.73398,1.73373,1.73373,70200000.0
2006-02-16 15:47:00,1.73356,1.73356,1.73338,1.73338,47999999.0
2006-02-16 15:48:00,1.73351,1.73368,1.73343,1.73366,128500001.0
2006-02-16 15:49:00,1.73373,1.73406,1.73373,1.73403,60700000.0
2006-02-16 15:50:00,1.73394,1.73394,1.73376,1.73376,19800000.0
2006-02-16 15:51:00,1.7338,1.7338,1.73363,1.73373,29000000.0
2006-02-16 15:52:00,1.73378,1.73432,1.73378,1.73432,86100001.0
2006-02-16 15:53:00,1.7345,1.73471,1.7345,1.7346,34900000.0
2006-02-16 15:54:00,1.73465,1.73474,1.73451,1.73454,52700000.0
2006-02-16 15:55:00,1.73467,1.73469,1.73448,1.73456,61600001.0
2006-02-16 15:56:00,1.73445,1.73445,1.73418,1.73418,56200000.0
2006-02-16 15:57:00,1.73423,1.73436,1.73413,1.73413,22299999.0
2006-02-16 15:58:00,1.73408,1.73416,1.73408,1.73416,59200000.0
2006-02-16 15:59:00,1.73416,1.73422,1.7341,1.73413,49999999.0
2006-02-16 16:00:00,1.73409,1.73412,1.73395,1.73395,36300000.0
2006-02-16 16:01:00,1.7341,1.73422,1.73399,1.73412,112800000.0
2006-02-16 16:02:00,1.73399,1.73399,1.73386,1.73386,30000000.0
2006-02-16 16:03:00,1.73376,1.73376,1.73362,1.73364,77300002.0
2006-02-16 16:04:00,1.73365,1.7337,1.73365,1.73366,39100000.0
2006-02-16 16:05:00,1.73363,1.73383,1.73356,1.73383,47900000.0
2006-02-16 16:06:00,1.73398,1.73405,1.73397,1.73398,30500000.0
2006-02-16 16:07:00,1.73395,1.73418,1.73395,1.73417,32400000.0
2006-02-16 16:08:00,1.73403,1.7342,1.73388,1.73412,77599999.0
2006-02-16 16:09:00,1.73414,1.73432,1.73411,1.73418,122100002.0
2006-02-16 16:10:00,1.73415,1.7343,1.73414,1.73428,63100000.0
2006-02-16 16:11:00,1.73428,1.73435,1.73425,1.73435,45700000.0
2006-02-16 16:12:00,1.73431,1.73436,1.73423,1.73423,27300000.0
2006-02-16 16:13:00,1.73423,1.73437,1.73423,1.73435,110399998.0
2006-02-16 16:14:00,1.73431,1.73442,1.73431,1.73442,31300000.0
2006-02-16 16:15:00,1.73442,1.73442,1.73422,1.73422,61900000.0
2006-02-16 16:16:00,1.73413,1.73421,1.73409,1.73409,44200000.0
2006-02-16 16:17:00,1.73412,1.73412,1.73385,1.73385,67399999.0
2006-02-16 16:18:00,1.73381,1.73392,1.73373,1.73373,57300000.0
2006-02-16 16:19:00,1.73372,1.73383,1.73372,1.73383,19700000.0
2006-02-16 16:20:00,1.73389,1.73389,1.73386,1.73386,21200000.0
2006-02-16 16:21:00,1.73388,1.73396,1.73378,1.73396,43900000.0
2006-02-16 16:22:00,1.73399,1.73399,1.73384,1.73391,57350000.0
2006-02-16 16:23:00,1.73384,1.73394,1.73384,1.73388,57299999.0
2006-02-16 16:24:00,1.73384,1.73396,1.73374,1.73389,111099999.0
2006-02-16 16:25:00,1.73382,1.73382,1.7338,1.7338,22200000.0
2006-02-16 16:26:00,1.73387,1.73387,1.73378,1.7338,47400000.0
2006-02-16 16:27:00,1.73375,1.73377,1.73369,1.73376,38500000.0
2006-02-16 16:28:00,1.73373,1.73377,1.73353,1.73353,41999999.0
2006-02-16 16:29:00,1.7337,1.73376,1.73362,1.73374,56800000.0
2006-02-16 16:30:00,1.73371,1.73388,1.73371,1.73382,35500000.0
2006-02-16 16:31:00,1.73387,1.73406,1.73387,1.73399,61800000.0
2006-02-16 16:32:00,1.73404,1.73411,1.73402,1.73402,59700001.0
2006-02-16 16:33:00,1.73399,1.73413,1.73398,1.73404,45900000.0
2006-02-16 16:34:00,1.73415,1.73429,1.73415,1.7342,96999998.0
2006-02-16 16:35:00,1.7342,1.73435,1.7342,1.73435,26700000.0
2006-02-16 16:36:00,1.73438,1.73439,1.73428,1.73434,71800001.0
2006-02-16 16:37:00,1.73435,1.73443,1.73428,1.73438,61400000.0
2006-02-16 16:38:00,1.73444,1.73461,1.73439,1.73461,66699999.0
2006-02-16 16:39:00,1.73451,1.73457,1.73431,1.73445,95699999.0
2006-02-16 16:40:00,1.73443,1.73456,1.73437,1.73451,48200000.0
2006-02-16 16:41:00,1.73431,1.73506,1.73431,1.73494,80999999.0
2006-02-16 16:42:00,1.73495,1.73527,1.73495,1.73527,39400001.0
2006-02-16 16:43:00,1.73531,1.73555,1.73531,1.73551,94899999.0
2006-02-16 16:44:00,1.73541,1.73541,1.73521,1.7353,20570000.0
2006-02-16 16:45:00,1.73544,1.73544,1.73543,1.73543,14000000.0
2006-02-16 16:46:00,1.73558,1.73558,1.73525,1.73525,112600001.0
2006-02-16 16:47:00,1.73515,1.73531,1.73515,1.7353,99799998.0
2006-02-16 16:48:00,1.73531,1.73531,1.73506,1.73511,27000000.0
2006-02-16 16:49:00,1.73501,1.73501,1.73459,1.73459,61899998.0
2006-02-16 16:50:00,1.73463,1.73463,1.73438,1.73448,88000000.0
2006-02-16 16:51:00,1.73448,1.73458,1.73445,1.73456,111600002.0
2006-02-16 16:52:00,1.73457,1.73459,1.73437,1.73437,27700000.0
2006-02-16 16:53:00,1.73434,1.73447,1.73426,1.73447,67200000.0
2006-02-16 16:54:00,1.7345,1.7346,1.73446,1.73446,121300002.0
2006-02-16 16:55:00,1.73442,1.73442,1.73414,1.73414,64599999.0
2006-02-16 16:56:00,1.73407,1.7343,1.73407,1.73423,63900001.0
2006-02-16 16:57:00,1.73445,1.73461,1.73435,1.73461,85499999.0
2006-02-16 16:58:00,1.73457,1.73457,1.73432,1.73432,62299999.0
2006-02-16 16:59:00,1.73432,1.73443,1.73416,1.73443,62700001.0
2006-02-16 17:00:00,1.73435,1.73435,1.73408,1.73408,142699997.0
2006-02-16 17:01:00,1.73406,1.73406,1.73389,1.73391,48400000.0
2006-02-16 17:02:00,1.73394,1.73424,1.73382,1.73424,39699999.0
2006-02-16 17:03:00,1.73426,1.73428,1.73419,1.7342,93699998.0
2006-02-16 17:04:00,1.73412,1.73419,1.73404,1.73404,91100002.0
2006-02-16 17:05:00,1.73407,1.73439,1.73407,1.73435,66600001.0
2006-02-16 17:06:00,1.73435,1.73435,1.73424,1.73435,104100002.0
2006-02-16 17:07:00,1.73432,1.73442,1.73422,1.73422,41900000.0
2006-02-16 17:08:00,1.7342,1.7344,1.7342,1.73436,37400000.0
2006-02-16 17:09:00,1.73424,1.73424,1.73411,1.73411,6100000.0
2006-02-16 17:10:00,1.73399,1.73403,1.73357,1.73357,104200000.0
2006-02-16 17:11:00,1.73335,1.7334,1.73319,1.73333,75899999.0
2006-02-16 17:12:00,1.73335,1.73339,1.7332,1.73339,75399998.0
2006-02-16 17:13:00,1.73345,1.7335,1.73336,1.73341,137699997.0
2006-02-16 17:14:00,1.73341,1.73341,1.73305,1.73305,32300001.0
2006-02-16 17:15:00,1.73282,1.73282,1.7326,1.7326,50800000.0
2006-02-16 17:16:00,1.7326,1.7329,1.73253,1.7329,64099999.0
2006-02-16 17:17:00,1.73298,1.73306,1.73298,1.73306,24000000.0
2006-02-16 17:18:00,1.73308,1.73336,1.73308,1.73336,61100001.0
2006-02-16 17:19:00,1.73331,1.73331,1.7332,1.7332,15600000.0
2006-02-16 17:20:00,1.73318,1.73329,1.73318,1.73329,43200000.0
2006-02-16 17:21:00,1.7333,1.73341,1.73324,1.73341,26500000.0
2006-02-16 17:22:00,1.7336,1.73396,1.7336,1.73396,42500001.0
2006-02-16 17:23:00,1.73388,1.73411,1.73386,1.73409,23300000.0
2006-02-16 17:24:00,1.7342,1.73422,1.73399,1.73399,46300000.0
2006-02-16 17:25:00,1.73397,1.73397,1.73382,1.73385,73000000.0
2006-02-16 17:26:00,1.73407,1.73432,1.73407,1.73431,65000000.0
2006-02-16 17:27:00,1.73428,1.73435,1.7341,1.73435,61300000.0
2006-02-16 17:28:00,1.73441,1.73448,1.73425,1.73425,63000000.0
2006-02-16 17:29:00,1.73422,1.73425,1.73409,1.73425,80700001.0
2006-02-16 17:30:00,1.73418,1.7344,1.73417,1.73422,95200000.0
2006-02-16 17:31:00,1.73403,1.73416,1.73399,1.7341,80400000.0
2006-02-16 17:32:00,1.73406,1.73407,1.73397,1.73407,29300000.0
2006-02-16 17:33:00,1.73425,1.7344,1.73425,1.7344,49700002.0
2006-02-16 17:34:00,1.73447,1.73451,1.73446,1.7345,59300000.0
2006-02-16 17:35:00,1.73446,1.73446,1.73414,1.73419,38300000.0
2006-02-16 17:36:00,1.73417,1.73417,1.73403,1.73408,62500002.0
2006-02-16 17:37:00,1.73401,1.73408,1.73392,1.73399,89599999.0
2006-02-16 17:38:00,1.73398,1.73403,1.73396,1.73399,27000000.0
2006-02-16 17:39:00,1.73421,1.7344,1.73421,1.73436,46500000.0
2006-02-16 17:40:00,1.73442,1.73463,1.73442,1.73452,43100001.0
2006-02-16 17:41:00,1.73457,1.73472,1.73457,1.73472,27500000.0
2006-02-16 17:42:00,1.73473,1.73473,1.73457,1.73458,68500000.0
2006-02-16 17:43:00,1.7346,1.73462,1.73429,1.73455,126900002.0
2006-02-16 17:44:00,1.73454,1.73463,1.73449,1.73463,73000000.0
2006-02-16 17:45:00,1.73469,1.73506,1.73469,1.73506,52699999.0
2006-02-16 17:46:00,1.73506,1.7352,1.73506,1.73518,40000000.0
2006-02-16 17:47:00,1.7352,1.7354,1.7352,1.73532,71500000.0
2006-02-16 17:48:00,1.73518,1.73518,1.7349,1.7349,24700000.0
2006-02-16 17:49:00,1.73485,1.73499,1.73485,1.73499,102599998.0
2006-02-16 17:50:00,1.73493,1.73509,1.73493,1.735,47600000.0
2006-02-16 17:51:00,1.73502,1.73505,1.73487,1.7349,61300000.0
2006-02-16 17:52:00,1.73482,1.73482,1.73468,1.73476,85800000.0
2006-02-16 17:53:00,1.73447,1.73447,1.73396,1.73412,63900001.0
2006-02-16 17:54:00,1.73408,1.73408,1.73388,1.7339,30500000.0
2006-02-16 17:55:00,1.7339,1.73402,1.7339,1.73397,47300000.0
2006-02-16 17:56:00,1.73395,1.73403,1.73395,1.73398,79999998.0
2006-02-16 17:57:00,1.73388,1.73433,1.73387,1.73433,46300000.0
2006-02-16 17:58:00,1.73425,1.73425,1.73411,1.73415,106800000.0
2006-02-16 17:59:00,1.73434,1.73496,1.73434,1.73494,29800000.0
2006-02-16 18:00:00,1.73516,1.7353,1.73496,1.73496,72700000.0
2006-02-16 18:01:00,1.73493,1.73537,1.73493,1.73525,919150002.0
2006-02-16 18:02:00,1.73528,1.73536,1.73524,1.73535,1156800003.0
2006-02-16 18:03:00,1.73534,1.73536,1.73523,1.73527,1337499994.0
2006-02-16 18:04:00,1.73533,1.73534,1.73522,1.73528,840499993.0
2006-02-16 18:05:00,1.7353,1.73547,1.7353,1.73545,1013599997.0
2006-02-16 18:06:00,1.73562,1.73648,1.73562,1.73645,1002800001.0
2006-02-16 18:07:00,1.7365,1.7365,1.73608,1.73612,1282000000.0
2006-02-16 18:08:00,1.73623,1.73629,1.73602,1.73602,1252099992.0
2006-02-16 18:09:00,1.73599,1.73623,1.73551,1.73551,582799998.0
2006-02-16 18:10:00,1.7354,1.7354,1.73528,1.73533,792100003.0
2006-02-16 18:11:00,1.7354,1.73554,1.73528,1.73548,476300002.0
2006-02-16 18:12:00,1.73546,1.73576,1.73538,1.73564,661400002.0
2006-02-16 18:13:00,1.73554,1.73554,1.73521,1.73527,645749998.0
2006-02-16 18:14:00,1.73529,1.73532,1.73512,1.73512,675800002.0
2006-02-16 18:15:00,1.73515,1.73521,1.73507,1.7351,796550006.0
2006-02-16 18:16:00,1.73504,1.73511,1.73486,1.73488,763000001.0
2006-02-16 18:17:00,1.73483,1.73483,1.73462,1.7347,575100000.0
2006-02-16 18:18:00,1.73463,1.73463,1.73407,1.73407,730699997.0
2006-02-16 18:19:00,1.73409,1.73461,1.73409,1.73445,571799998.0
2006-02-16 18:20:00,1.73452,1.73485,1.73445,1.7348,522600000.0
2006-02-16 18:21:00,1.73487,1.73495,1.73481,1.73485,655200002.0
2006-02-16 18:22:00,1.73486,1.73504,1.73486,1.73492,501499998.0
2006-02-16 18:23:00,1.73495,1.73529,1.73495,1.73519,702246994.0
2006-02-16 18:24:00,1.73517,1.73517,1.73494,1.73502,824599998.0
2006-02-16 18:25:00,1.735,1.73531,1.735,1.73516,687269998.0
2006-02-16 18:26:00,1.7351,1.73514,1.73498,1.735,527800001.0
2006-02-16 18:27:00,1.735,1.73523,1.73499,1.73523,716099996.0
2006-02-16 18:28:00,1.73522,1.73548,1.73513,1.73517,355470001.0
2006-02-16 18:29:00,1.73514,1.73543,1.73491,1.73543,739299997.0
2006-02-16 18:30:00,1.73548,1.73569,1.73542,1.73556,827399995.0
2006-02-16 18:31:00,1.73554,1.73554,1.73523,1.73523,528500001.0
2006-02-16 18:32:00,1.73515,1.73523,1.73487,1.73487,409450005.0
2006-02-16 18:33:00,1.73483,1.735,1.73483,1.7349,814270003.0
2006-02-16 18:34:00,1.73486,1.73495,1.73477,1.73477,604150001.0
2006-02-16 18:35:00,1.73483,1.735,1.73471,1.735,461399999.0
2006-02-16 18:36:00,1.735,1.73505,1.73477,1.7349,89800001.0
2006-02-16 18:37:00,1.73489,1.73503,1.73489,1.73498,104400001.0
2006-02-16 18:38:00,1.73503,1.73503,1.73493,1.73496,167000000.0
2006-02-16 18:39:00,1.73497,1.73504,1.73493,1.73504,283499998.0
2006-02-16 18:40:00,1.73499,1.73502,1.73485,1.73495,464899999.0
2006-02-16 18:41:00,1.73495,1.73507,1.73495,1.735,398499999.0
2006-02-16 18:42:00,1.73496,1.73513,1.73495,1.73504,137100002.0
2006-02-16 18:43:00,1.73503,1.73514,1.73503,1.73504,114299999.0
2006-02-16 18:44:00,1.73496,1.73513,1.73496,1.73506,411999999.0
2006-02-16 18:45:00,1.73508,1.73523,1.73506,1.73523,214899996.0
2006-02-16 18:46:00,1.73526,1.73534,1.73521,1.73521,238899999.0
2006-02-16 18:47:00,1.73518,1.7352,1.73511,1.73519,204099999.0
2006-02-16 18:48:00,1.73505,1.73523,1.73505,1.73518,416700005.0
2006-02-16 18:49:00,1.7352,1.73526,1.7352,1.73526,138000002.0
2006-02-16 18:50:00,1.73537,1.73562,1.73537,1.73561,192000000.0
2006-02-16 18:51:00,1.7357,1.73579,1.73559,1.73571,354550003.0
2006-02-16 18:52:00,1.73563,1.73583,1.73562,1.73573,528200002.0
2006-02-16 18:53:00,1.73567,1.73568,1.73546,1.73546,405600002.0
2006-02-16 18:54:00,1.7354,1.73553,1.73528,1.73528,192800003.0
2006-02-16 18:55:00,1.73525,1.73528,1.73511,1.73513,591299997.0
2006-02-16 18:56:00,1.73508,1.73509,1.73493,1.73505,254300002.0
2006-02-16 18:57:00,1.73499,1.73505,1.7349,1.73498,334299998.0
2006-02-16 18:58:00,1.73499,1.73518,1.73498,1.7351,592699996.0
2006-02-16 18:59:00,1.73507,1.73517,1.73497,1.73497,501400000.0
2006-02-16 19:00:00,1.7349,1.73496,1.7343,1.7347,242600001.0
2006-02-16 19:01:00,1.73477,1.7349,1.73448,1.73448,77000000.0
2006-02-16 19:02:00,1.73455,1.73506,1.73443,1.73464,390900001.0
2006-02-16 19:03:00,1.73469,1.73469,1.73446,1.73455,530099999.0
2006-02-16 19:04:00,1.73465,1.7351,1.73463,1.7351,248300001.0
2006-02-16 19:05:00,1.7352,1.73561,1.7352,1.73561,138500001.0
2006-02-16 19:06:00,1.73559,1.73559,1.7353,1.73541,538100000.0
2006-02-16 19:07:00,1.73531,1.73531,1.73505,1.7352,445799997.0
2006-02-16 19:08:00,1.7351,1.73511,1.73484,1.73505,455949993.0
2006-02-16 19:09:00,1.73504,1.73504,1.7349,1.73497,314100000.0
2006-02-16 19:10:00,1.73488,1.73488,1.73454,1.73459,409999998.0
2006-02-16 19:11:00,1.73459,1.73473,1.73448,1.73473,162500001.0
2006-02-16 19:12:00,1.73483,1.73523,1.73483,1.73516,205800000.0
2006-02-16 19:13:00,1.73527,1.73535,1.73522,1.73527,423199999.0
2006-02-16 19:14:00,1.73519,1.73524,1.73512,1.73517,231400001.0
2006-02-16 19:15:00,1.7351,1.7351,1.73489,1.735,498399998.0
2006-02-16 19:16:00,1.73502,1.73518,1.73502,1.73518,128500001.0
2006-02-16 19:17:00,1.73521,1.73523,1.7351,1.73523,242700002.0
2006-02-16 19:18:00,1.73527,1.73553,1.73521,1.73538,279099999.0
2006-02-16 19:19:00,1.73543,1.73549,1.73534,1.7354,480300001.0
2006-02-16 19:20:00,1.73546,1.73552,1.73538,1.73547,343399999.0
2006-02-16 19:21:00,1.73547,1.73547,1.73532,1.73532,474099999.0
2006-02-16 19:22:00,1.73532,1.73541,1.73527,1.73538,354600002.0
2006-02-16 19:23:00,1.73536,1.73545,1.73527,1.73542,319200004.0
2006-02-16 19:24:00,1.73547,1.73562,1.73547,1.7356,132300000.0
2006-02-16 19:25:00,1.73555,1.73555,1.73535,1.73542,90100002.0
2006-02-16 19:26:00,1.73535,1.73539,1.73521,1.73533,321200001.0
2006-02-16 19:27:00,1.73537,1.73538,1.73514,1.73514,669900003.0
2006-02-16 19:28:00,1.73513,1.7353,1.7351,1.7352,292499999.0
2006-02-16 19:29:00,1.73516,1.73528,1.73506,1.73506,214400000.0
2006-02-16 19:30:00,1.73488,1.73501,1.73488,1.735,645299993.0
2006-02-16 19:31:00,1.73498,1.73502,1.73489,1.73499,320499998.0
2006-02-16 19:32:00,1.735,1.735,1.7349,1.73493,541400001.0
2006-02-16 19:33:00,1.73496,1.73502,1.73495,1.73497,310899998.0
2006-02-16 19:34:00,1.73489,1.73492,1.7347,1.73477,187100000.0
2006-02-16 19:35:00,1.73468,1.73468,1.73426,1.73428,341800001.0
2006-02-16 19:36:00,1.7343,1.73458,1.7343,1.73449,387299997.0
2006-02-16 19:37:00,1.73442,1.73462,1.73426,1.73426,185999999.0
2006-02-16 19:38:00,1.7342,1.73425,1.7342,1.7342,109300000.0
2006-02-16 19:39:00,1.73422,1.7343,1.7342,1.73424,160699999.0
2006-02-16 19:40:00,1.73423,1.73432,1.73421,1.73425,389900001.0
2006-02-16 19:41:00,1.73424,1.73434,1.73423,1.73428,376000000.0
2006-02-16 19:42:00,1.7343,1.7344,1.73423,1.73437,223299999.0
2006-02-16 19:43:00,1.73435,1.73437,1.73424,1.73433,219900000.0
2006-02-16 19:44:00,1.73433,1.73437,1.7342,1.73421,324200001.0
2006-02-16 19:45:00,1.73422,1.73431,1.73418,1.73428,182300000.0
2006-02-16 19:46:00,1.73428,1.73438,1.73424,1.73427,265400000.0
2006-02-16 19:47:00,1.73426,1.73434,1.73424,1.73425,131300002.0
2006-02-16 19:48:00,1.73427,1.73438,1.73427,1.73438,142400000.0
2006-02-16 19:49:00,1.73445,1.73449,1.73432,1.73443,318200006.0
2006-02-16 19:50:00,1.73445,1.73445,1.73433,1.73439,349000002.0
2006-02-16 19:51:00,1.73442,1.73461,1.73433,1.73461,318746995.0
2006-02-16 19:52:00,1.73469,1.73497,1.73469,1.73497,143999999.0
2006-02-16 19:53:00,1.73509,1.73551,1.73509,1.73551,43300000.0
2006-02-16 19:54:00,1.73553,1.73553,1.73524,1.73538,142100000.0
2006-02-16 19:55:00,1.73533,1.73539,1.73531,1.73534,63700000.0
2006-02-16 19:56:00,1.73534,1.73581,1.73526,1.73581,252800001.0
2006-02-16 19:57:00,1.73576,1.7358,1.73568,1.73578,302300002.0
2006-02-16 19:58:00,1.73574,1.73574,1.73528,1.73544,403250000.0
2006-02-16 19:59:00,1.73536,1.73542,1.73517,1.73517,303799999.0
2006-02-16 20:00:00,1.73512,1.73521,1.73512,1.73519,133699999.0
2006-02-16 20:01:00,1.7352,1.73537,1.73513,1.7352,178799999.0
2006-02-16 20:02:00,1.7352,1.73525,1.73515,1.73515,181449998.0
2006-02-16 20:03:00,1.73505,1.73505,1.73483,1.73483,80200000.0
2006-02-16 20:04:00,1.73478,1.73478,1.73468,1.73476,160900000.0
2006-02-16 20:05:00,1.73473,1.73475,1.73464,1.73468,165800001.0
2006-02-16 20:06:00,1.73464,1.7347,1.73459,1.73464,126299999.0
2006-02-16 20:07:00,1.73481,1.73537,1.7348,1.73516,114300001.0
2006-02-16 20:08:00,1.73528,1.73561,1.73528,1.73561,278100000.0
2006-02-16 20:09:00,1.73557,1.73567,1.73551,1.73555,123000001.0
2006-02-16 20:10:00,1.7355,1.7355,1.73524,1.73525,160599995.0
2006-02-16 20:11:00,1.73531,1.73531,1.73483,1.73485,70400000.0
2006-02-16 20:12:00,1.73476,1.73479,1.7346,1.73465,437200002.0
2006-02-16 20:13:00,1.73464,1.73493,1.73464,1.73467,145370000.0
2006-02-16 20:14:00,1.73472,1.73488,1.73472,1.7348,113300002.0
2006-02-16 20:15:00,1.7348,1.73488,1.73477,1.73482,370800003.0
2006-02-16 20:16:00,1.73475,1.73476,1.73458,1.73466,154400002.0
2006-02-16 20:17:00,1.7347,1.73498,1.7347,1.73498,88300000.0
2006-02-16 20:18:00,1.735,1.73514,1.735,1.735,161200001.0
2006-02-16 20:19:00,1.735,1.735,1.73489,1.73495,161000000.0
2006-02-16 20:20:00,1.73499,1.73503,1.73482,1.73482,325600000.0
2006-02-16 20:21:00,1.73481,1.73489,1.7348,1.7348,159700001.0
2006-02-16 20:22:00,1.73482,1.73496,1.73482,1.73486,136899999.0
2006-02-16 20:23:00,1.73485,1.73495,1.73481,1.73487,210800001.0
2006-02-16 20:24:00,1.73487,1.73498,1.73487,1.73494,209100001.0
2006-02-16 20:25:00,1.73492,1.73502,1.73484,1.73493,374420000.0
2006-02-16 20:26:00,1.73486,1.73495,1.7348,1.73486,498899998.0
2006-02-16 20:27:00,1.7349,1.73493,1.73485,1.73493,297699996.0
2006-02-16 20:28:00,1.73487,1.7349,1.7348,1.73485,271900000.0
2006-02-16 20:29:00,1.73489,1.7349,1.7348,1.73484,225599999.0
2006-02-16 20:30:00,1.73487,1.73501,1.73485,1.73494,901099999.0
2006-02-16 20:31:00,1.73499,1.73506,1.73494,1.735,540549997.0
2006-02-16 20:32:00,1.73499,1.73513,1.73493,1.73502,683999998.0
2006-02-16 20:33:00,1.73498,1.73504,1.73489,1.73491,230900001.0
2006-02-16 20:34:00,1.73502,1.73502,1.73492,1.73499,154700003.0
2006-02-16 20:35:00,1.73505,1.73528,1.73505,1.73525,58500000.0
2006-02-16 20:36:00,1.73528,1.73533,1.73518,1.73533,224799998.0
2006-02-16 20:37:00,1.73532,1.73551,1.73532,1.73536,141799999.0
2006-02-16 20:38:00,1.73539,1.73552,1.73532,1.73541,260900000.0
2006-02-16 20:39:00,1.73547,1.73563,1.73543,1.73543,264099999.0
2006-02-16 20:40:00,1.7354,1.73551,1.73537,1.73545,185300000.0
2006-02-16 20:41:00,1.73548,1.73556,1.73537,1.73543,163000000.0
2006-02-16 20:42:00,1.73552,1.73552,1.73543,1.73544,31700001.0
2006-02-16 20:43:00,1.73548,1.7355,1.73535,1.73543,269300000.0
2006-02-16 20:44:00,1.73545,1.73553,1.73543,1.73551,390000001.0
2006-02-16 20:45:00,1.73548,1.73548,1.73525,1.7353,61599999.0
2006-02-16 20:46:00,1.7353,1.73532,1.7353,1.7353,157599999.0
2006-02-16 20:47:00,1.73526,1.7354,1.7352,1.7354,380600000.0
2006-02-16 20:48:00,1.7354,1.7354,1.73532,1.7354,195050000.0
2006-02-16 20:49:00,1.73538,1.73538,1.7352,1.73529,38700000.0
2006-02-16 20:50:00,1.73528,1.73533,1.73522,1.7353,333100002.0
2006-02-16 20:51:00,1.73528,1.73528,1.73515,1.7352,297399999.0
2006-02-16 20:52:00,1.73521,1.73531,1.73519,1.73523,210299998.0
2006-02-16 20:53:00,1.73523,1.7353,1.73517,1.73523,620000001.0
2006-02-16 20:54:00,1.73525,1.73537,1.73524,1.73526,313700001.0
2006-02-16 20:55:00,1.73528,1.73528,1.73512,1.7352,408399998.0
2006-02-16 20:56:00,1.7352,1.73525,1.73517,1.7352,418900001.0
2006-02-16 20:57:00,1.7352,1.73528,1.73515,1.7352,510499999.0
2006-02-16 20:58:00,1.73525,1.73525,1.73513,1.7352,302699998.0
2006-02-16 20:59:00,1.73516,1.73516,1.73496,1.73506,745199999.0
2006-02-16 21:00:00,1.73505,1.7351,1.735,1.7351,413800000.0
2006-02-16 21:01:00,1.73504,1.73515,1.73504,1.73506,389799999.0
2006-02-16 21:02:00,1.73504,1.73506,1.73491,1.73503,195700001.0
2006-02-16 21:03:00,1.73495,1.73499,1.7349,1.73495,157100000.0
2006-02-16 21:04:00,1.73495,1.73502,1.73489,1.735,236200002.0
2006-02-16 21:05:00,1.73501,1.73512,1.73501,1.73503,264500002.0
2006-02-16 21:06:00,1.73497,1.73499,1.7349,1.73499,150299999.0
2006-02-16 21:07:00,1.73499,1.73513,1.73491,1.73513,113900000.0
2006-02-16 21:08:00,1.73524,1.73532,1.73524,1.73528,43200000.0
2006-02-16 21:09:00,1.7352,1.73529,1.73518,1.73521,89799999.0
2006-02-16 21:10:00,1.73525,1.73526,1.735,1.73505,165699999.0
2006-02-16 21:11:00,1.735,1.73506,1.73499,1.73502,119500000.0
2006-02-16 21:12:00,1.73502,1.73522,1.73502,1.73522,58200000.0
2006-02-16 21:13:00,1.73518,1.73521,1.73509,1.73509,295499999.0
2006-02-16 21:14:00,1.73506,1.73506,1.73495,1.73496,366099998.0
2006-02-16 21:15:00,1.73501,1.73505,1.73491,1.73503,274400003.0
2006-02-16 21:16:00,1.73507,1.73509,1.73505,1.73505,61699999.0
2006-02-16 21:17:00,1.73506,1.73513,1.73497,1.73507,197499997.0
2006-02-16 21:18:00,1.73504,1.73507,1.73498,1.73498,62099999.0
2006-02-16 21:19:00,1.73498,1.73498,1.73477,1.73481,166700000.0
2006-02-16 21:20:00,1.73478,1.73478,1.73462,1.73472,275700000.0
2006-02-16 21:21:00,1.73474,1.73508,1.73474,1.73498,151800003.0
2006-02-16 21:22:00,1.73508,1.73522,1.73507,1.73509,160399999.0
2006-02-16 21:23:00,1.73505,1.7351,1.73505,1.73507,53900000.0
2006-02-16 21:24:00,1.735,1.73506,1.73491,1.73492,169000000.0
2006-02-16 21:25:00,1.73489,1.73492,1.7348,1.73488,133700000.0
2006-02-16 21:26:00,1.7349,1.7349,1.7349,1.7349,10900000.0
2006-02-16 21:27:00,1.73488,1.73488,1.73468,1.73479,170799997.0
2006-02-16 21:28:00,1.73478,1.73482,1.73472,1.73478,278700003.0
2006-02-16 21:29:00,1.73475,1.73475,1.73475,1.73475,41999999.0
2006-02-16 21:30:00,1.73481,1.73484,1.73481,1.73484,37900000.0
2006-02-16 21:31:00,1.73494,1.73511,1.73494,1.73511,52500001.0
2006-02-16 21:32:00,1.73515,1.73523,1.73497,1.73523,301600001.0
2006-02-16 21:33:00,1.73523,1.73524,1.73514,1.73521,203500000.0
2006-02-16 21:34:00,1.7353,1.73559,1.73519,1.73558,232400000.0
2006-02-16 21:35:00,1.73577,1.73591,1.73577,1.73579,22700000.0
2006-02-16 21:36:00,1.73576,1.73593,1.73562,1.73562,93700000.0
2006-02-16 21:37:00,1.73558,1.73572,1.73557,1.73572,229099998.0
2006-02-16 21:38:00,1.7358,1.73594,1.7358,1.73593,177899996.0
2006-02-16 21:39:00,1.73607,1.73633,1.73607,1.73627,55900000.0
2006-02-16 21:40:00,1.73627,1.73627,1.73601,1.73605,112900000.0
2006-02-16 21:41:00,1.73605,1.73608,1.73593,1.73598,184000001.0
2006-02-16 21:42:00,1.73593,1.73593,1.73543,1.73545,100200000.0
2006-02-16 21:43:00,1.73544,1.7357,1.73544,1.7357,52400000.0
2006-02-16 21:44:00,1.73573,1.73573,1.7356,1.73571,84599999.0
2006-02-16 21:45:00,1.73569,1.73633,1.73569,1.73627,122399999.0
2006-02-16 21:46:00,1.73625,1.73631,1.73617,1.73617,170999998.0
2006-02-16 21:47:00,1.73617,1.73643,1.73616,1.73631,214099997.0
2006-02-16 21:48:00,1.73639,1.73706,1.73639,1.73695,73900000.0
2006-02-16 21:49:00,1.73702,1.73732,1.73702,1.73728,93250001.0
2006-02-16 21:50:00,1.73715,1.73717,1.7371,1.73713,19900000.0
2006-02-16 21:51:00,1.73713,1.73713,1.73689,1.73689,241899997.0
2006-02-16 21:52:00,1.73692,1.73692,1.73666,1.7369,47500000.0
2006-02-16 21:53:00,1.73697,1.73702,1.73692,1.73692,72699999.0
2006-02-16 21:54:00,1.73696,1.73699,1.73686,1.73686,81600000.0
2006-02-16 21:55:00,1.73691,1.73748,1.73691,1.73724,178600000.0
2006-02-16 21:56:00,1.73713,1.73725,1.73709,1.73709,43400000.0
2006-02-16 21:57:00,1.73703,1.73703,1.73695,1.73695,54500000.0
2006-02-16 21:58:00,1.73706,1.73829,1.73706,1.73829,69200001.0
2006-02-16 21:59:00,1.7384,1.73849,1.73791,1.73791,415499999.0
2006-02-16 22:00:00,1.73796,1.7387,1.73794,1.7387,120300000.0
2006-02-16 22:01:00,1.73884,1.73911,1.73853,1.73853,108899998.0
2006-02-16 22:02:00,1.73842,1.73842,1.73806,1.73818,185199998.0
2006-02-16 22:03:00,1.73809,1.73814,1.73806,1.73807,93899999.0
2006-02-16 22:04:00,1.73802,1.73813,1.73802,1.7381,228399999.0
2006-02-16 22:05:00,1.73815,1.73842,1.73815,1.73838,185899999.0
2006-02-16 22:06:00,1.73845,1.73851,1.73839,1.73846,76799999.0
2006-02-16 22:07:00,1.73852,1.73852,1.7384,1.7384,55799999.0
2006-02-16 22:08:00,1.73836,1.73841,1.7383,1.7383,81900000.0
2006-02-16 22:09:00,1.73823,1.73823,1.73817,1.73817,9400000.0
2006-02-16 22:10:00,1.7381,1.73823,1.7381,1.73823,28500000.0
2006-02-16 22:11:00,1.73824,1.73828,1.73816,1.73825,47000000.0
2006-02-16 22:12:00,1.73827,1.73827,1.73812,1.73812,219800001.0
2006-02-16 22:13:00,1.73815,1.73816,1.73812,1.73814,83000001.0
2006-02-16 22:14:00,1.73816,1.73821,1.73814,1.73815,48450000.0
2006-02-16 22:15:00,1.73814,1.73814,1.7378,1.7379,288700005.0
2006-02-16 22:16:00,1.73788,1.73802,1.73787,1.73797,322800000.0
2006-02-16 22:17:00,1.73803,1.73808,1.73796,1.73808,43100000.0
2006-02-16 22:18:00,1.73807,1.73814,1.73797,1.73797,75899998.0
2006-02-16 22:19:00,1.73795,1.73807,1.73794,1.73807,42100000.0
2006-02-16 22:20:00,1.73811,1.7382,1.73809,1.73809,115299999.0
2006-02-16 22:21:00,1.73813,1.73817,1.73808,1.73808,103300002.0
2006-02-16 22:22:00,1.73809,1.73834,1.73809,1.73824,79299999.0
2006-02-16 22:23:00,1.73828,1.73871,1.73828,1.73854,200300000.0
2006-02-16 22:24:00,1.73862,1.73879,1.73856,1.73879,65500000.0
2006-02-16 22:25:00,1.73888,1.7389,1.73885,1.73888,80400001.0
2006-02-16 22:26:00,1.73892,1.73895,1.7388,1.73894,76000001.0
2006-02-16 22:27:00,1.73894,1.73904,1.73894,1.739,36600000.0
2006-02-16 22:28:00,1.73901,1.73901,1.73886,1.73897,109400000.0
2006-02-16 22:29:00,1.73898,1.73908,1.73885,1.73885,200600001.0
2006-02-16 22:30:00,1.73886,1.73889,1.73877,1.73884,68899998.0
2006-02-16 22:31:00,1.73886,1.73893,1.73886,1.73893,65300000.0
2006-02-16 22:32:00,1.739,1.73951,1.739,1.73951,219299995.0
2006-02-16 22:33:00,1.73953,1.73967,1.73942,1.73953,104600001.0
2006-02-16 22:34:00,1.73951,1.73962,1.73936,1.73937,217200000.0
2006-02-16 22:35:00,1.73936,1.73941,1.73936,1.73939,30400000.0
2006-02-16 22:36:00,1.73933,1.73933,1.7391,1.7391,21700000.0
2006-02-16 22:37:00,1.73913,1.73913,1.73877,1.7389,71500001.0
2006-02-16 22:38:00,1.73885,1.73895,1.73885,1.73893,67100000.0
2006-02-16 22:39:00,1.7389,1.7389,1.7389,1.7389,43700000.0
2006-02-16 22:40:00,1.73888,1.73888,1.73884,1.73885,84000001.0
2006-02-16 22:41:00,1.73885,1.73892,1.73885,1.73892,86100000.0
2006-02-16 22:42:00,1.73883,1.73888,1.73875,1.73888,52199999.0
2006-02-16 22:43:00,1.73874,1.73874,1.73847,1.73849,35299999.0
2006-02-16 22:44:00,1.7385,1.73855,1.73847,1.73853,145400001.0
2006-02-16 22:45:00,1.73855,1.73857,1.73845,1.73855,143100004.0
2006-02-16 22:46:00,1.73861,1.73899,1.73861,1.73899,30600000.0
2006-02-16 22:47:00,1.73905,1.73905,1.7389,1.73904,71800000.0
2006-02-16 22:48:00,1.73909,1.7392,1.73896,1.73906,68000000.0
2006-02-16 22:49:00,1.73912,1.73927,1.73909,1.73926,110400001.0
2006-02-16 22:50:00,1.73911,1.73917,1.73903,1.73912,25200000.0
2006-02-16 22:51:00,1.73913,1.73931,1.73909,1.73922,62500000.0
2006-02-16 22:52:00,1.73924,1.7393,1.73924,1.7393,24400000.0
2006-02-16 22:53:00,1.73932,1.73932,1.73905,1.7393,16200000.0
2006-02-16 22:54:00,1.7393,1.7393,1.73914,1.73915,74399998.0
2006-02-16 22:55:00,1.73935,1.73966,1.73935,1.73961,29500000.0
2006-02-16 22:56:00,1.73963,1.74008,1.73963,1.7399,66500002.0
2006-02-16 22:57:00,1.74,1.74005,1.73965,1.73969,48199999.0
2006-02-16 22:58:00,1.73934,1.73938,1.73909,1.73909,67800000.0
2006-02-16 22:59:00,1.73895,1.73902,1.73894,1.73902,106099999.0
2006-02-16 23:00:00,1.73894,1.73894,1.73866,1.73866,43000000.0
2006-02-16 23:01:00,1.7388,1.7388,1.7386,1.7386,23000000.0
2006-02-16 23:02:00,1.73846,1.73849,1.73846,1.73849,27899999.0
2006-02-16 23:03:00,1.73833,1.73833,1.73802,1.73802,22200000.0
2006-02-16 23:04:00,1.73788,1.73788,1.73774,1.73778,49900000.0
2006-02-16 23:05:00,1.73776,1.73794,1.73776,1.73791,36100000.0
2006-02-16 23:06:00,1.73792,1.73804,1.73792,1.73804,13000000.0
2006-02-16 23:07:00,1.73812,1.73819,1.73802,1.73802,46999999.0
2006-02-16 23:08:00,1.73806,1.73806,1.73806,1.73806,6100000.0
2006-02-16 23:09:00,1.73807,1.73812,1.73803,1.73803,24700000.0
2006-02-16 23:10:00,1.73803,1.73811,1.73801,1.73801,62499999.0
2006-02-16 23:11:00,1.73807,1.73813,1.73803,1.73809,32899999.0
2006-02-16 23:12:00,1.73818,1.73836,1.73818,1.73826,91900001.0
2006-02-16 23:13:00,1.73844,1.73934,1.73844,1.73934,90600001.0
2006-02-16 23:14:00,1.73934,1.73936,1.7391,1.73927,111100000.0
2006-02-16 23:15:00,1.73936,1.73965,1.73936,1.73958,48200000.0
2006-02-16 23:16:00,1.73955,1.73961,1.73952,1.73953,48600000.0
2006-02-16 23:17:00,1.7395,1.73963,1.7395,1.73963,55499998.0
2006-02-16 23:18:00,1.73954,1.73954,1.73906,1.73913,55400000.0
2006-02-16 23:19:00,1.73907,1.73924,1.73902,1.7391,89800001.0
2006-02-16 23:20:00,1.73923,1.73945,1.73923,1.73945,57900000.0
2006-02-16 23:21:00,1.73948,1.73954,1.73941,1.73946,56400000.0
2006-02-16 23:22:00,1.73943,1.73957,1.73943,1.73957,41900000.0
2006-02-16 23:23:00,1.7395,1.73959,1.73948,1.73957,47900000.0
2006-02-16 23:24:00,1.73968,1.73997,1.73968,1.73997,42999999.0
2006-02-16 23:25:00,1.73978,1.73985,1.73967,1.73985,75700002.0
2006-02-16 23:26:00,1.73987,1.73987,1.73966,1.73983,86800000.0
2006-02-16 23:27:00,1.7398,1.73986,1.73976,1.73978,51200000.0
2006-02-16 23:28:00,1.73966,1.73982,1.7395,1.7395,88300001.0
2006-02-16 23:29:00,1.73957,1.73969,1.73946,1.73946,88699999.0
2006-02-16 23:30:00,1.73957,1.73998,1.73957,1.73993,77800001.0
2006-02-16 23:31:00,1.73981,1.73986,1.73964,1.73964,73500000.0
2006-02-16 23:32:00,1.73966,1.73976,1.7395,1.73958,47900001.0
2006-02-16 23:33:00,1.73953,1.73953,1.73942,1.73942,41900000.0
2006-02-16 23:34:00,1.73925,1.73925,1.73886,1.73886,30200000.0
2006-02-16 23:35:00,1.73887,1.73901,1.73883,1.73883,34400000.0
2006-02-16 23:36:00,1.73885,1.73899,1.73885,1.73887,50900001.0
2006-02-16 23:37:00,1.73893,1.73942,1.73889,1.73931,102900001.0
2006-02-16 23:38:00,1.73927,1.73938,1.73912,1.73912,46400000.0
2006-02-16 23:39:00,1.73905,1.73905,1.73905,1.73905,600000.0
2006-02-16 23:40:00,1.73921,1.73944,1.73921,1.7393,35300000.0
2006-02-16 23:41:00,1.73914,1.73915,1.73902,1.73914,100300001.0
2006-02-16 23:42:00,1.73912,1.73912,1.73897,1.73899,26500000.0
2006-02-16 23:43:00,1.73892,1.73911,1.73892,1.73907,70800000.0
2006-02-16 23:44:00,1.73907,1.73913,1.73907,1.73913,1900000.0
2006-02-16 23:45:00,1.73928,1.73936,1.7392,1.73928,119999999.0
2006-02-16 23:46:00,1.7393,1.73931,1.73919,1.73931,75100000.0
2006-02-16 23:47:00,1.73925,1.73925,1.739,1.739,24100000.0
2006-02-16 23:48:00,1.73905,1.73956,1.73905,1.73956,67400000.0
2006-02-16 23:49:00,1.73964,1.73964,1.73917,1.73917,44600000.0
2006-02-16 23:50:00,1.73905,1.73937,1.73901,1.7393,40900001.0
2006-02-16 23:51:00,1.73917,1.73917,1.73911,1.73911,12400000.0
2006-02-16 23:52:00,1.73895,1.73895,1.73892,1.73892,18800000.0
2006-02-16 23:53:00,1.73892,1.73901,1.73889,1.73893,36699999.0
2006-02-16 23:54:00,1.73899,1.73899,1.73891,1.73891,16700000.0
2006-02-16 23:55:00,1.739,1.739,1.739,1.739,4000000.0
2006-02-16 23:56:00,1.739,1.73905,1.739,1.73905,19900000.0
2006-02-16 23:57:00,1.739,1.739,1.739,1.739,2300000.0
2006-02-16 23:58:00,1.73907,1.73909,1.739,1.73902,77399999.0
2006-02-16 23:59:00,1.73905,1.73905,1.73905,1.73905,36100000.0
2006-02-17 00:00:00,1.73903,1.73905,1.73903,1.73905,7500000.0
2006-02-17 00:01:00,1.73903,1.73921,1.73891,1.73915,63700000.0
2006-02-17 00:02:00,1.73897,1.7393,1.73888,1.73888,94799997.0
2006-02-17 00:03:00,1.73858,1.73889,1.73846,1.73856,39600000.0
2006-02-17 00:04:00,1.7383,1.739,1.73816,1.73886,79700000.0
2006-02-17 00:05:00,1.73863,1.73894,1.73831,1.73859,51299999.0
2006-02-17 00:06:00,1.73866,1.73891,1.73852,1.73891,88400000.0
2006-02-17 00:07:00,1.73897,1.73909,1.73861,1.73865,94200000.0
2006-02-17 00:08:00,1.73877,1.7388,1.73837,1.73853,43000000.0
2006-02-17 00:09:00,1.73863,1.73881,1.73857,1.7388,46900000.0
2006-02-17 00:10:00,1.73882,1.73889,1.73849,1.73853,72700002.0
2006-02-17 00:11:00,1.73862,1.7387,1.73831,1.73849,46350000.0
2006-02-17 00:12:00,1.73869,1.73869,1.73842,1.73842,75599999.0
2006-02-17 00:13:00,1.73857,1.73871,1.73833,1.73837,65000001.0
2006-02-17 00:14:00,1.73835,1.73868,1.73831,1.73858,143699999.0
2006-02-17 00:15:00,1.73862,1.73867,1.73842,1.73846,72200001.0
2006-02-17 00:16:00,1.73871,1.73891,1.73853,1.73887,132200000.0
2006-02-17 00:17:00,1.73904,1.73914,1.73876,1.73883,74900000.0
2006-02-17 00:18:00,1.7388,1.73906,1.7387,1.73896,77900001.0
2006-02-17 00:19:00,1.73896,1.73896,1.73869,1.73869,81600000.0
2006-02-17 00:20:00,1.73856,1.73883,1.73841,1.73877,100800002.0
2006-02-17 00:21:00,1.73911,1.73919,1.73911,1.73919,10200000.0
2006-02-17 00:22:00,1.73929,1.73939,1.73925,1.73936,72600000.0
2006-02-17 00:23:00,1.7393,1.73934,1.73907,1.73915,58300000.0
2006-02-17 00:24:00,1.73929,1.73929,1.73899,1.73928,42700000.0
2006-02-17 00:25:00,1.73915,1.73933,1.73904,1.73905,34100000.0
2006-02-17 00:26:00,1.73924,1.7393,1.73899,1.73899,51200000.0
2006-02-17 00:27:00,1.739,1.73922,1.73887,1.73904,133600000.0
2006-02-17 00:28:00,1.739,1.73901,1.73888,1.73898,81300000.0
2006-02-17 00:29:00,1.73888,1.73914,1.73888,1.73888,70599999.0
2006-02-17 00:30:00,1.73892,1.739,1.73864,1.73889,84300000.0
2006-02-17 00:31:00,1.73895,1.73913,1.73869,1.73908,131399999.0
2006-02-17 00:32:00,1.73895,1.73907,1.73887,1.73887,69800000.0
2006-02-17 00:33:00,1.73878,1.7388,1.73859,1.7388,51599999.0
2006-02-17 00:34:00,1.73872,1.73881,1.73853,1.7386,97000000.0
2006-02-17 00:35:00,1.73853,1.73884,1.73853,1.73882,62800000.0
2006-02-17 00:36:00,1.73901,1.73903,1.73843,1.73844,90500000.0
2006-02-17 00:37:00,1.73918,1.73918,1.73869,1.73869,18100000.0
2006-02-17 00:38:00,1.73852,1.73852,1.73838,1.73852,17100000.0
2006-02-17 00:39:00,1.73853,1.73853,1.73842,1.73842,39900000.0
2006-02-17 00:40:00,1.73845,1.73845,1.73845,1.73845,34200001.0
2006-02-17 00:41:00,1.73844,1.73851,1.73844,1.73847,46700000.0
2006-02-17 00:42:00,1.73842,1.73851,1.73837,1.73843,64399999.0
2006-02-17 00:43:00,1.73845,1.73845,1.7384,1.7384,43500000.0
2006-02-17 00:44:00,1.73842,1.73845,1.73838,1.7384,28100000.0
2006-02-17 00:45:00,1.73845,1.73855,1.73845,1.73855,105000002.0
2006-02-17 00:46:00,1.73848,1.73857,1.73845,1.73852,166249998.0
2006-02-17 00:47:00,1.7385,1.73855,1.73847,1.73852,45200000.0
2006-02-17 00:48:00,1.7385,1.73852,1.73845,1.73852,31900000.0
2006-02-17 00:49:00,1.7385,1.73855,1.7385,1.73853,26300000.0
2006-02-17 00:50:00,1.73858,1.73858,1.73853,1.73853,44400000.0
2006-02-17 00:51:00,1.73862,1.73868,1.73862,1.73868,42600001.0
2006-02-17 00:52:00,1.7387,1.7387,1.73859,1.73863,61900000.0
2006-02-17 00:53:00,1.73867,1.73881,1.73853,1.73854,44899999.0
2006-02-17 00:54:00,1.73858,1.73858,1.73854,1.73857,15500000.0
2006-02-17 00:55:00,1.7385,1.73855,1.7385,1.73852,108699997.0
2006-02-17 00:56:00,1.73847,1.73847,1.73843,1.73843,20700001.0
2006-02-17 00:57:00,1.73848,1.73848,1.7384,1.7384,52200000.0
2006-02-17 00:58:00,1.73837,1.73845,1.73835,1.7384,42700000.0
2006-02-17 00:59:00,1.73845,1.73847,1.73832,1.7384,82700000.0
2006-02-17 01:00:00,1.73841,1.73852,1.73841,1.73852,8400000.0
2006-02-17 01:01:00,1.73843,1.73843,1.73835,1.73835,14800000.0
2006-02-17 01:02:00,1.73831,1.73849,1.73831,1.73842,45100000.0
2006-02-17 01:03:00,1.73855,1.73855,1.73845,1.73855,66199999.0
2006-02-17 01:04:00,1.73849,1.73849,1.73839,1.73839,45900000.0
2006-02-17 01:05:00,1.73845,1.73845,1.73835,1.7384,73400000.0
2006-02-17 01:06:00,1.73838,1.7384,1.73832,1.73832,56900001.0
2006-02-17 01:07:00,1.7383,1.73835,1.7383,1.7383,20500000.0
2006-02-17 01:08:00,1.7383,1.73835,1.7383,1.73835,49800001.0
2006-02-17 01:09:00,1.73831,1.73842,1.73831,1.73842,80800001.0
2006-02-17 01:10:00,1.73845,1.73845,1.73838,1.7384,20700000.0
2006-02-17 01:11:00,1.73842,1.73842,1.73831,1.73834,67699999.0
2006-02-17 01:12:00,1.73827,1.73835,1.73827,1.7383,50800000.0
2006-02-17 01:13:00,1.73833,1.73846,1.73833,1.73838,14600000.0
2006-02-17 01:14:00,1.73845,1.73845,1.73845,1.73845,19500000.0
2006-02-17 01:15:00,1.7384,1.73845,1.73832,1.73845,85399999.0
2006-02-17 01:16:00,1.73845,1.73845,1.7384,1.7384,29200000.0
2006-02-17 01:17:00,1.73838,1.73842,1.7383,1.73838,61900000.0
2006-02-17 01:18:00,1.73845,1.73845,1.7384,1.73845,47000000.0
2006-02-17 01:19:00,1.73838,1.7384,1.73838,1.7384,16800000.0
2006-02-17 01:20:00,1.7384,1.73845,1.7384,1.73845,10500000.0
2006-02-17 01:21:00,1.73835,1.7384,1.73835,1.7384,26500000.0
2006-02-17 01:22:00,1.73832,1.7384,1.73832,1.7384,18699999.0
2006-02-17 01:23:00,1.73845,1.73861,1.73845,1.73849,44800000.0
2006-02-17 01:24:00,1.73867,1.73878,1.73856,1.73878,108500001.0
2006-02-17 01:25:00,1.73889,1.73891,1.7386,1.7386,45200000.0
2006-02-17 01:26:00,1.73858,1.73873,1.73857,1.73873,41000000.0
2006-02-17 01:27:00,1.73868,1.73869,1.73857,1.73866,74700000.0
2006-02-17 01:28:00,1.73858,1.7386,1.73848,1.73848,54500001.0
2006-02-17 01:29:00,1.73865,1.73865,1.73857,1.7386,100600001.0
2006-02-17 01:30:00,1.73865,1.73865,1.73855,1.73855,84900000.0
2006-02-17 01:31:00,1.73862,1.73865,1.7386,1.7386,38300000.0
2006-02-17 01:32:00,1.73853,1.73859,1.73853,1.73859,2400000.0
2006-02-17 01:33:00,1.73855,1.73858,1.73848,1.73855,63500001.0
2006-02-17 01:34:00,1.73855,1.73857,1.73847,1.73857,48500000.0
2006-02-17 01:35:00,1.73852,1.73865,1.73852,1.73865,35400000.0
2006-02-17 01:36:00,1.73875,1.73875,1.7387,1.73875,29100000.0
2006-02-17 01:37:00,1.73873,1.73873,1.73863,1.73863,59499999.0
2006-02-17 01:38:00,1.73863,1.73873,1.73863,1.73869,31700000.0
2006-02-17 01:39:00,1.73875,1.73875,1.7387,1.73875,67299999.0
2006-02-17 01:40:00,1.73872,1.73872,1.7387,1.7387,13600000.0
2006-02-17 01:41:00,1.73875,1.73875,1.73862,1.7387,84000000.0
2006-02-17 01:42:00,1.7387,1.73875,1.73865,1.7387,40400000.0
2006-02-17 01:43:00,1.7387,1.73875,1.7387,1.73875,12300000.0
2006-02-17 01:44:00,1.73867,1.73874,1.73856,1.73874,58500001.0
2006-02-17 01:45:00,1.73878,1.73881,1.73867,1.73881,48799999.0
2006-02-17 01:46:00,1.7389,1.7389,1.73887,1.7389,58100000.0
2006-02-17 01:47:00,1.73895,1.73895,1.7389,1.7389,3100000.0
2006-02-17 01:48:00,1.73899,1.73948,1.73899,1.73948,55300000.0
2006-02-17 01:49:00,1.73945,1.73945,1.73935,1.73935,14400000.0
2006-02-17 01:50:00,1.73942,1.73956,1.73935,1.73935,51999999.0
2006-02-17 01:51:00,1.73929,1.73933,1.73914,1.73914,43200000.0
2006-02-17 01:52:00,1.73908,1.73922,1.73904,1.7392,73700002.0
2006-02-17 01:53:00,1.73918,1.7392,1.73916,1.73918,91600000.0
2006-02-17 01:54:00,1.73916,1.73931,1.73916,1.73928,73799999.0
2006-02-17 01:55:00,1.73942,1.73959,1.73942,1.73942,55700000.0
2006-02-17 01:56:00,1.73933,1.73941,1.73918,1.73941,53400000.0
2006-02-17 01:57:00,1.73952,1.73953,1.73935,1.73935,44400000.0
2006-02-17 01:58:00,1.7393,1.73933,1.73898,1.73922,38200000.0
2006-02-17 01:59:00,1.73925,1.73929,1.73894,1.73894,49800001.0
2006-02-17 02:00:00,1.73879,1.7389,1.73876,1.7389,52000000.0
2006-02-17 02:01:00,1.73892,1.739,1.73872,1.73877,73099998.0
2006-02-17 02:02:00,1.73879,1.7389,1.73878,1.73878,48900000.0
2006-02-17 02:03:00,1.73882,1.73887,1.73876,1.73887,87499999.0
2006-02-17 02:04:00,1.73888,1.7389,1.73882,1.73882,86100000.0
2006-02-17 02:05:00,1.73867,1.73873,1.73867,1.73873,1500000.0
2006-02-17 02:06:00,1.7385,1.73852,1.73836,1.73852,86599999.0
2006-02-17 02:07:00,1.73859,1.73859,1.73856,1.73856,12200000.0
2006-02-17 02:08:00,1.73854,1.73861,1.73854,1.73859,16400000.0
2006-02-17 02:09:00,1.7385,1.7385,1.73842,1.73842,56399997.0
2006-02-17 02:10:00,1.73845,1.73845,1.73837,1.7384,25700000.0
2006-02-17 02:11:00,1.73846,1.73846,1.7383,1.73843,58199999.0
2006-02-17 02:12:00,1.7384,1.73845,1.73835,1.73835,36500000.0
2006-02-17 02:13:00,1.73838,1.7384,1.73828,1.73837,47100000.0
2006-02-17 02:14:00,1.73849,1.73855,1.73843,1.73843,50900000.0
2006-02-17 02:15:00,1.73832,1.7385,1.73832,1.73847,14700000.0
2006-02-17 02:16:00,1.73847,1.73849,1.73845,1.73849,16700000.0
2006-02-17 02:17:00,1.73856,1.73859,1.73856,1.73858,15500000.0
2006-02-17 02:18:00,1.73858,1.73858,1.73842,1.73853,101900001.0
2006-02-17 02:19:00,1.7385,1.73855,1.73845,1.73855,104499997.0
2006-02-17 02:20:00,1.73855,1.73855,1.73845,1.73855,43150000.0
2006-02-17 02:21:00,1.7385,1.73855,1.73845,1.73852,20600000.0
2006-02-17 02:22:00,1.73844,1.73851,1.73838,1.73838,129500000.0
2006-02-17 02:23:00,1.73838,1.73854,1.73836,1.7385,96499999.0
2006-02-17 02:24:00,1.73847,1.73855,1.73845,1.73855,54499998.0
2006-02-17 02:25:00,1.73866,1.73893,1.73863,1.73863,58799999.0
2006-02-17 02:26:00,1.73848,1.73849,1.73834,1.73841,122399999.0
2006-02-17 02:27:00,1.73834,1.7385,1.73834,1.73846,82099999.0
2006-02-17 02:28:00,1.73838,1.73845,1.73835,1.73839,60700001.0
2006-02-17 02:29:00,1.7385,1.73861,1.7385,1.73858,40300000.0
2006-02-17 02:30:00,1.73851,1.73858,1.73845,1.73845,46300001.0
2006-02-17 02:31:00,1.73842,1.73842,1.73808,1.73808,15500000.0
2006-02-17 02:32:00,1.73827,1.73827,1.73821,1.73827,110700000.0
2006-02-17 02:33:00,1.73837,1.73842,1.7383,1.7383,66000001.0
2006-02-17 02:34:00,1.73829,1.73839,1.73829,1.73829,54100001.0
2006-02-17 02:35:00,1.73839,1.73852,1.73839,1.73844,46500000.0
2006-02-17 02:36:00,1.73833,1.73833,1.73819,1.73821,72599999.0
2006-02-17 02:37:00,1.73816,1.73828,1.73807,1.73817,44800000.0
2006-02-17 02:38:00,1.73805,1.73821,1.73805,1.73821,36799999.0
2006-02-17 02:39:00,1.73834,1.73874,1.73834,1.73874,72999999.0
2006-02-17 02:40:00,1.73865,1.73872,1.7386,1.73865,50200000.0
2006-02-17 02:41:00,1.73867,1.73881,1.73863,1.73863,55000000.0
2006-02-17 02:42:00,1.7386,1.73864,1.73853,1.73864,49000000.0
2006-02-17 02:43:00,1.73865,1.73875,1.73865,1.73868,33100000.0
2006-02-17 02:44:00,1.73854,1.73868,1.73854,1.73863,82200001.0
2006-02-17 02:45:00,1.73867,1.73881,1.73867,1.73877,32300000.0
2006-02-17 02:46:00,1.73877,1.73894,1.73876,1.7389,72500000.0
2006-02-17 02:47:00,1.73893,1.73921,1.73893,1.73917,89300001.0
2006-02-17 02:48:00,1.73932,1.73944,1.73915,1.73915,107999998.0
2006-02-17 02:49:00,1.73903,1.73903,1.7389,1.73896,36999999.0
2006-02-17 02:50:00,1.73893,1.73893,1.73892,1.73892,9400000.0
2006-02-17 02:51:00,1.73873,1.73876,1.73867,1.73869,71900001.0
2006-02-17 02:52:00,1.73856,1.73856,1.73844,1.73846,59299999.0
2006-02-17 02:53:00,1.73848,1.73855,1.73847,1.73855,6400000.0
2006-02-17 02:54:00,1.73853,1.73853,1.73843,1.73845,49700000.0
2006-02-17 02:55:00,1.73859,1.73866,1.73859,1.73866,8100000.0
2006-02-17 02:56:00,1.73894,1.73897,1.73882,1.73897,144500001.0
2006-02-17 02:57:00,1.73891,1.73891,1.73872,1.73878,47000000.0
2006-02-17 02:58:00,1.73877,1.73877,1.73863,1.73876,37700001.0
2006-02-17 02:59:00,1.73865,1.73865,1.73833,1.73844,38500000.0
2006-02-17 03:00:00,1.73844,1.73853,1.73841,1.73841,34500000.0
2006-02-17 03:01:00,1.73843,1.73845,1.7384,1.7384,90200002.0
2006-02-17 03:02:00,1.73835,1.73845,1.73835,1.7384,54499999.0
2006-02-17 03:03:00,1.73843,1.73843,1.73829,1.73834,70100000.0
2006-02-17 03:04:00,1.73835,1.73835,1.7383,1.73833,17100000.0
2006-02-17 03:05:00,1.73825,1.73829,1.73815,1.73815,40600000.0
2006-02-17 03:06:00,1.73804,1.73821,1.73798,1.73798,87000000.0
2006-02-17 03:07:00,1.73805,1.73812,1.73805,1.73808,40000000.0
2006-02-17 03:08:00,1.73802,1.73811,1.73797,1.73797,43000000.0
2006-02-17 03:09:00,1.73803,1.73803,1.73791,1.73803,40700000.0
2006-02-17 03:10:00,1.73795,1.73795,1.73766,1.73769,55800000.0
2006-02-17 03:11:00,1.73775,1.73775,1.7377,1.7377,13500000.0
2006-02-17 03:12:00,1.73778,1.73778,1.73765,1.7377,13900000.0
2006-02-17 03:13:00,1.73777,1.73777,1.73765,1.7377,47300000.0
2006-02-17 03:14:00,1.73772,1.73781,1.73766,1.73775,23500000.0
2006-02-17 03:15:00,1.73773,1.73773,1.73762,1.73762,6800000.0
2006-02-17 03:16:00,1.73763,1.73763,1.73754,1.73757,36000001.0
2006-02-17 03:17:00,1.73743,1.73743,1.73723,1.73727,103199999.0
2006-02-17 03:18:00,1.7368,1.7368,1.73583,1.73589,16700000.0
2006-02-17 03:19:00,1.73592,1.73624,1.73592,1.73612,104500001.0
2006-02-17 03:20:00,1.73608,1.7363,1.73601,1.73608,93299998.0
2006-02-17 03:21:00,1.73608,1.73615,1.73601,1.73615,61100000.0
2006-02-17 03:22:00,1.73622,1.73625,1.73595,1.73611,67199999.0
2006-02-17 03:23:00,1.73629,1.73629,1.73606,1.73606,33900000.0
2006-02-17 03:24:00,1.73601,1.73611,1.73601,1.73609,108500000.0
2006-02-17 03:25:00,1.73588,1.73588,1.73558,1.7356,37499999.0
2006-02-17 03:26:00,1.73565,1.73584,1.73562,1.73562,71299998.0
2006-02-17 03:27:00,1.73563,1.73626,1.73563,1.73615,56399999.0
2006-02-17 03:28:00,1.73623,1.73644,1.73613,1.7363,36700000.0
2006-02-17 03:29:00,1.73618,1.7363,1.73618,1.73621,85200000.0
2006-02-17 03:30:00,1.7362,1.73652,1.73615,1.73652,34700000.0
2006-02-17 03:31:00,1.73656,1.73656,1.73622,1.73622,31000000.0
2006-02-17 03:32:00,1.73622,1.73622,1.73604,1.73615,37900000.0
2006-02-17 03:33:00,1.73603,1.73603,1.73593,1.73598,35600000.0
2006-02-17 03:34:00,1.73615,1.7362,1.73615,1.7362,40299999.0
2006-02-17 03:35:00,1.73643,1.73647,1.73643,1.73647,9500000.0
2006-02-17 03:36:00,1.73637,1.73637,1.73584,1.73596,62700000.0
2006-02-17 03:37:00,1.73605,1.73605,1.736,1.736,17899999.0
2006-02-17 03:38:00,1.73595,1.73599,1.73586,1.73586,42799999.0
2006-02-17 03:39:00,1.73585,1.73587,1.73557,1.73557,45000001.0
2006-02-17 03:40:00,1.73561,1.7358,1.73561,1.7358,37700000.0
2006-02-17 03:41:00,1.73595,1.73603,1.73595,1.73603,19499999.0
2006-02-17 03:42:00,1.73617,1.73645,1.73617,1.73632,63900000.0
2006-02-17 03:43:00,1.73626,1.73626,1.736,1.736,10200000.0
2006-02-17 03:44:00,1.7359,1.7359,1.7359,1.7359,10100000.0
2006-02-17 03:45:00,1.73589,1.73598,1.73585,1.73597,56300001.0
2006-02-17 03:46:00,1.73581,1.73581,1.73554,1.73554,83200002.0
2006-02-17 03:47:00,1.73564,1.73579,1.73564,1.73575,64199999.0
2006-02-17 03:48:00,1.73569,1.7357,1.73555,1.7357,57849999.0
2006-02-17 03:49:00,1.73571,1.73582,1.73571,1.73582,18700000.0
2006-02-17 03:50:00,1.73587,1.73591,1.73587,1.73591,3400000.0
2006-02-17 03:51:00,1.73602,1.73611,1.73602,1.73608,27200000.0
2006-02-17 03:52:00,1.73615,1.73615,1.7361,1.73615,53300000.0
2006-02-17 03:53:00,1.73613,1.73613,1.73603,1.73605,99400001.0
2006-02-17 03:54:00,1.73601,1.73601,1.73582,1.73593,140999999.0
2006-02-17 03:55:00,1.736,1.73605,1.736,1.73605,27199999.0
2006-02-17 03:56:00,1.73605,1.73605,1.73595,1.73605,37200000.0
2006-02-17 03:57:00,1.73599,1.73608,1.73599,1.73602,44000000.0
2006-02-17 03:58:00,1.73596,1.73599,1.73588,1.73588,60400000.0
2006-02-17 03:59:00,1.73579,1.7358,1.73577,1.7358,52099999.0
2006-02-17 04:00:00,1.73567,1.73576,1.73561,1.73575,90199999.0
2006-02-17 04:01:00,1.73577,1.73577,1.73551,1.73557,70200000.0
2006-02-17 04:02:00,1.73577,1.73583,1.73577,1.73583,9200000.0
2006-02-17 04:03:00,1.73589,1.73595,1.73578,1.73587,68500000.0
2006-02-17 04:04:00,1.73591,1.73601,1.73591,1.73597,40400000.0
2006-02-17 04:05:00,1.73606,1.73609,1.73595,1.73603,16100000.0
2006-02-17 04:06:00,1.73594,1.73602,1.73589,1.73599,47200000.0
2006-02-17 04:07:00,1.736,1.73605,1.73593,1.73593,125400002.0
2006-02-17 04:08:00,1.73603,1.73603,1.73589,1.73603,39400000.0
2006-02-17 04:09:00,1.73605,1.73605,1.73598,1.736,63800000.0
2006-02-17 04:10:00,1.73603,1.73605,1.73591,1.73605,62100001.0
2006-02-17 04:11:00,1.73612,1.73612,1.73601,1.73601,45100000.0
2006-02-17 04:12:00,1.73607,1.73611,1.73607,1.73608,18700000.0
2006-02-17 04:13:00,1.73613,1.73613,1.73594,1.73595,17850000.0
2006-02-17 04:14:00,1.73599,1.73602,1.7359,1.7359,83200000.0
2006-02-17 04:15:00,1.736,1.73605,1.73597,1.73605,43299999.0
2006-02-17 04:16:00,1.73604,1.73628,1.73604,1.73604,65100000.0
2006-02-17 04:17:00,1.73607,1.73616,1.73607,1.73612,14600000.0
2006-02-17 04:18:00,1.73605,1.73608,1.73605,1.73605,61900000.0
2006-02-17 04:19:00,1.73608,1.73608,1.73602,1.73602,19200000.0
2006-02-17 04:20:00,1.73595,1.73605,1.73595,1.736,34600000.0
2006-02-17 04:21:00,1.73605,1.73608,1.73605,1.73605,51900000.0
2006-02-17 04:22:00,1.73595,1.73598,1.73584,1.73596,88699999.0
2006-02-17 04:23:00,1.73593,1.73593,1.73585,1.73592,47199999.0
2006-02-17 04:24:00,1.73588,1.73591,1.73583,1.73588,93300001.0
2006-02-17 04:25:00,1.73586,1.73586,1.73584,1.73584,6400000.0
2006-02-17 04:26:00,1.73588,1.73588,1.7358,1.7358,45000001.0
2006-02-17 04:27:00,1.73587,1.73593,1.73583,1.73588,54099999.0
2006-02-17 04:28:00,1.7358,1.73586,1.73577,1.73585,59000000.0
2006-02-17 04:29:00,1.73594,1.73595,1.73582,1.73587,94400000.0
2006-02-17 04:30:00,1.73582,1.73582,1.73582,1.73582,16400000.0
2006-02-17 04:31:00,1.73587,1.73588,1.7358,1.73588,35000001.0
2006-02-17 04:32:00,1.73585,1.73592,1.73578,1.73592,45200000.0
2006-02-17 04:33:00,1.73584,1.73588,1.73568,1.73568,37900000.0
2006-02-17 04:34:00,1.7358,1.73588,1.73577,1.73587,45600000.0
2006-02-17 04:35:00,1.73576,1.73589,1.73576,1.73587,61300001.0
2006-02-17 04:36:00,1.73581,1.73593,1.73581,1.73593,67399999.0
2006-02-17 04:37:00,1.73593,1.73593,1.73578,1.7358,21800000.0
2006-02-17 04:38:00,1.73582,1.73591,1.73579,1.73582,46799999.0
2006-02-17 04:39:00,1.73584,1.73584,1.7356,1.7356,52700000.0
2006-02-17 04:40:00,1.73554,1.73572,1.73553,1.73558,62000000.0
2006-02-17 04:41:00,1.73561,1.73572,1.73561,1.73563,31400000.0
2006-02-17 04:42:00,1.7356,1.73565,1.73558,1.73558,74000002.0
2006-02-17 04:43:00,1.73557,1.73565,1.73556,1.73558,53800000.0
2006-02-17 04:44:00,1.7355,1.73555,1.73545,1.73545,38600000.0
2006-02-17 04:45:00,1.7355,1.73563,1.73547,1.73556,46999999.0
2006-02-17 04:46:00,1.73559,1.73559,1.73556,1.73556,8200000.0
2006-02-17 04:47:00,1.73556,1.73558,1.73551,1.73551,52500000.0
2006-02-17 04:48:00,1.73559,1.73569,1.73559,1.73561,69299999.0
2006-02-17 04:49:00,1.73558,1.73565,1.73558,1.73565,6700000.0
2006-02-17 04:50:00,1.73565,1.73565,1.73555,1.73555,15200000.0
2006-02-17 04:51:00,1.73561,1.73573,1.73561,1.73567,4500000.0
2006-02-17 04:52:00,1.73575,1.73575,1.73575,1.73575,20600000.0
2006-02-17 04:53:00,1.73568,1.7357,1.73568,1.7357,24600000.0
2006-02-17 04:54:00,1.73573,1.73573,1.73562,1.73567,33600001.0
2006-02-17 04:55:00,1.73565,1.73565,1.73553,1.73565,42100000.0
2006-02-17 04:56:00,1.7356,1.7356,1.7356,1.7356,4000000.0
2006-02-17 04:57:00,1.73561,1.73565,1.73556,1.73558,42400000.0
2006-02-17 04:58:00,1.73557,1.73557,1.73545,1.7355,64300001.0
2006-02-17 04:59:00,1.73552,1.73552,1.73552,1.73552,800000.0
2006-02-17 05:00:00,1.73555,1.73555,1.7355,1.7355,13600000.0
2006-02-17 05:01:00,1.73545,1.73545,1.73545,1.73545,20000000.0
2006-02-17 05:02:00,1.73557,1.73562,1.73552,1.73552,34800000.0
2006-02-17 05:03:00,1.73547,1.7355,1.73547,1.7355,18100000.0
2006-02-17 05:04:00,1.73557,1.73563,1.73555,1.73563,43400000.0
2006-02-17 05:05:00,1.73562,1.73562,1.73558,1.73558,29400000.0
2006-02-17 05:06:00,1.73547,1.73555,1.73547,1.7355,40200000.0
2006-02-17 05:07:00,1.73548,1.73548,1.73535,1.73535,39500000.0
2006-02-17 05:08:00,1.73537,1.73541,1.73535,1.73538,65900000.0
2006-02-17 05:09:00,1.73539,1.73548,1.73539,1.73542,36599999.0
2006-02-17 05:10:00,1.73545,1.73545,1.73545,1.73545,7200000.0
2006-02-17 05:11:00,1.73535,1.73535,1.73515,1.73515,58600001.0
2006-02-17 05:12:00,1.73501,1.73501,1.73499,1.73499,8400000.0
2006-02-17 05:13:00,1.7349,1.73495,1.7349,1.7349,26200001.0
2006-02-17 05:14:00,1.73489,1.73497,1.73483,1.73483,90000000.0
2006-02-17 05:15:00,1.73481,1.73481,1.73467,1.7347,88799998.0
2006-02-17 05:16:00,1.73466,1.73471,1.73462,1.73462,27100000.0
2006-02-17 05:17:00,1.7346,1.7346,1.73436,1.73436,87000000.0
2006-02-17 05:18:00,1.73431,1.73431,1.73415,1.73423,77200000.0
2006-02-17 05:19:00,1.73425,1.73439,1.73425,1.73434,41600000.0
2006-02-17 05:20:00,1.73428,1.73438,1.73428,1.73433,62000001.0
2006-02-17 05:21:00,1.73432,1.73445,1.73432,1.73439,27300000.0
2006-02-17 05:22:00,1.73445,1.73445,1.73438,1.73438,31600000.0
2006-02-17 05:23:00,1.73442,1.73442,1.7344,1.7344,8800000.0
2006-02-17 05:24:00,1.73435,1.7344,1.73435,1.7344,64500001.0
2006-02-17 05:25:00,1.73444,1.73473,1.73444,1.73473,21300000.0
2006-02-17 05:26:00,1.73471,1.73471,1.73445,1.73446,41999999.0
2006-02-17 05:27:00,1.73454,1.73454,1.7344,1.73449,92799999.0
2006-02-17 05:28:00,1.73454,1.73454,1.73438,1.73438,82300000.0
2006-02-17 05:29:00,1.73442,1.73447,1.73442,1.73443,59999999.0
2006-02-17 05:30:00,1.7344,1.73445,1.7344,1.73445,36800000.0
2006-02-17 05:31:00,1.73442,1.7345,1.73437,1.73437,59700003.0
2006-02-17 05:32:00,1.73442,1.73451,1.73442,1.73442,34400000.0
2006-02-17 05:33:00,1.73444,1.73446,1.7344,1.73443,70900002.0
2006-02-17 05:34:00,1.73445,1.73453,1.73419,1.7344,56500000.0
2006-02-17 05:35:00,1.73429,1.73437,1.73402,1.73402,23100000.0
2006-02-17 05:36:00,1.73397,1.73415,1.73397,1.73403,62100001.0
2006-02-17 05:37:00,1.73401,1.73401,1.73395,1.73395,35700000.0
2006-02-17 05:38:00,1.73422,1.73427,1.73422,1.73427,36199999.0
2006-02-17 05:39:00,1.73433,1.73433,1.73419,1.73424,64600000.0
2006-02-17 05:40:00,1.7343,1.73431,1.7341,1.73427,87100002.0
2006-02-17 05:41:00,1.73428,1.73435,1.73425,1.7343,76600001.0
2006-02-17 05:42:00,1.73437,1.7347,1.73437,1.7347,43000000.0
2006-02-17 05:43:00,1.73472,1.7348,1.73455,1.7347,60699999.0
2006-02-17 05:44:00,1.7348,1.73483,1.73473,1.73481,107400001.0
2006-02-17 05:45:00,1.73487,1.73491,1.7348,1.7348,64500000.0
2006-02-17 05:46:00,1.73477,1.73492,1.73477,1.73482,20000000.0
2006-02-17 05:47:00,1.73481,1.73492,1.73481,1.73492,24000000.0
2006-02-17 05:48:00,1.73479,1.7349,1.73479,1.73485,44300000.0
2006-02-17 05:49:00,1.73456,1.73456,1.73428,1.73435,56499999.0
2006-02-17 05:50:00,1.73441,1.73453,1.73441,1.73453,14500000.0
2006-02-17 05:51:00,1.7345,1.73457,1.7345,1.73455,28600000.0
2006-02-17 05:52:00,1.73449,1.73453,1.73449,1.73451,43500000.0
2006-02-17 05:53:00,1.73448,1.7346,1.73446,1.7346,28400001.0
2006-02-17 05:54:00,1.73465,1.73467,1.7345,1.73465,103300000.0
2006-02-17 05:55:00,1.7346,1.73465,1.7346,1.7346,38900000.0
2006-02-17 05:56:00,1.73457,1.73465,1.73457,1.7346,45700000.0
2006-02-17 05:57:00,1.73465,1.7347,1.73463,1.7347,44600000.0
2006-02-17 05:58:00,1.7347,1.73474,1.73459,1.7347,61100001.0
2006-02-17 05:59:00,1.73468,1.73475,1.73465,1.7347,76300001.0
2006-02-17 06:00:00,1.73473,1.73473,1.73456,1.73458,54500001.0
2006-02-17 06:01:00,1.73465,1.73465,1.73457,1.73458,58199999.0
2006-02-17 06:02:00,1.7346,1.7346,1.73455,1.7346,14900000.0
2006-02-17 06:03:00,1.73469,1.73469,1.73457,1.73465,41900000.0
2006-02-17 06:04:00,1.73467,1.73468,1.73467,1.73468,3700000.0
2006-02-17 06:05:00,1.73465,1.7347,1.73462,1.73465,44900000.0
2006-02-17 06:06:00,1.7346,1.73473,1.7346,1.73468,93099999.0
2006-02-17 06:07:00,1.73473,1.73488,1.73473,1.73488,58800001.0
2006-02-17 06:08:00,1.73485,1.73485,1.73457,1.73464,90300001.0
2006-02-17 06:09:00,1.73462,1.73472,1.73462,1.73472,68700002.0
2006-02-17 06:10:00,1.73472,1.73496,1.73466,1.73496,19000000.0
2006-02-17 06:11:00,1.73493,1.73493,1.73464,1.73464,43900000.0
2006-02-17 06:12:00,1.73467,1.73467,1.73459,1.73467,34650000.0
2006-02-17 06:13:00,1.73469,1.73472,1.73467,1.73468,58699998.0
2006-02-17 06:14:00,1.73472,1.73472,1.73469,1.73469,11800000.0
2006-02-17 06:15:00,1.73484,1.73484,1.73471,1.73484,61999999.0
2006-02-17 06:16:00,1.73483,1.73499,1.73483,1.73495,115700000.0
2006-02-17 06:17:00,1.73491,1.73512,1.73474,1.73489,48100000.0
2006-02-17 06:18:00,1.7351,1.7351,1.73471,1.73493,49600000.0
2006-02-17 06:19:00,1.73483,1.73483,1.73472,1.73475,70600000.0
2006-02-17 06:20:00,1.73487,1.73514,1.73487,1.73509,62599999.0
2006-02-17 06:21:00,1.7351,1.73517,1.7351,1.7351,48100001.0
2006-02-17 06:22:00,1.7351,1.73523,1.73509,1.73509,107900000.0
2006-02-17 06:23:00,1.73503,1.73506,1.73492,1.735,63699998.0
2006-02-17 06:24:00,1.73505,1.73505,1.73498,1.73502,109299998.0
2006-02-17 06:25:00,1.73508,1.73508,1.73495,1.73498,21000000.0
2006-02-17 06:26:00,1.73497,1.73505,1.73497,1.73505,6100000.0
2006-02-17 06:27:00,1.735,1.73508,1.73497,1.73508,78099999.0
2006-02-17 06:28:00,1.73503,1.73511,1.73503,1.73505,43500001.0
2006-02-17 06:29:00,1.73507,1.73515,1.73507,1.73515,12200000.0
2006-02-17 06:30:00,1.73512,1.7352,1.73507,1.73507,32600000.0
2006-02-17 06:31:00,1.73508,1.73515,1.73508,1.7351,48100001.0
2006-02-17 06:32:00,1.73514,1.73545,1.73514,1.73545,42200000.0
2006-02-17 06:33:00,1.73561,1.73566,1.73517,1.73517,36100000.0
2006-02-17 06:34:00,1.73507,1.73537,1.73507,1.73537,37700000.0
2006-02-17 06:35:00,1.73543,1.73546,1.73534,1.73545,90899999.0
2006-02-17 06:36:00,1.73549,1.73569,1.73549,1.73555,48100000.0
2006-02-17 06:37:00,1.73557,1.73563,1.73557,1.73563,32600001.0
2006-02-17 06:38:00,1.73575,1.73575,1.73575,1.73575,22400000.0
2006-02-17 06:39:00,1.73568,1.73572,1.73568,1.73572,10400000.0
2006-02-17 06:40:00,1.73568,1.73568,1.73564,1.73564,4150000.0
2006-02-17 06:41:00,1.73563,1.73563,1.73553,1.73556,70399999.0
2006-02-17 06:42:00,1.73558,1.73567,1.73552,1.73563,28200000.0
2006-02-17 06:43:00,1.73555,1.73555,1.7355,1.7355,21300000.0
2006-02-17 06:44:00,1.7355,1.73555,1.73545,1.7355,50800000.0
2006-02-17 06:45:00,1.7355,1.73555,1.7354,1.73548,82100001.0
2006-02-17 06:46:00,1.7355,1.7355,1.73533,1.7354,53700000.0
2006-02-17 06:47:00,1.73542,1.73554,1.73542,1.73547,59100000.0
2006-02-17 06:48:00,1.73555,1.73555,1.73545,1.73555,62000001.0
2006-02-17 06:49:00,1.73545,1.73545,1.73545,1.73545,10400000.0
2006-02-17 06:50:00,1.73548,1.73549,1.73546,1.73546,77900001.0
2006-02-17 06:51:00,1.73547,1.73553,1.73541,1.73545,53800000.0
2006-02-17 06:52:00,1.73547,1.73554,1.73522,1.73522,85500002.0
2006-02-17 06:53:00,1.73553,1.73558,1.73552,1.73552,39700000.0
2006-02-17 06:54:00,1.7356,1.7356,1.73555,1.7356,97500000.0
2006-02-17 06:55:00,1.73555,1.73555,1.7355,1.7355,28700000.0
2006-02-17 06:56:00,1.73543,1.73552,1.73543,1.73552,36199998.0
2006-02-17 06:57:00,1.73545,1.7355,1.73545,1.73548,28200000.0
2006-02-17 06:58:00,1.7355,1.7355,1.73531,1.73545,25400000.0
2006-02-17 06:59:00,1.73531,1.73531,1.73517,1.73525,49600001.0
2006-02-17 07:00:00,1.73551,1.73554,1.73541,1.73541,24800000.0
2006-02-17 07:01:00,1.73537,1.73545,1.7353,1.73535,82800002.0
2006-02-17 07:02:00,1.73539,1.73547,1.73534,1.73542,79200001.0
2006-02-17 07:03:00,1.7354,1.73545,1.73535,1.7354,95599999.0
2006-02-17 07:04:00,1.73549,1.73549,1.73546,1.73546,9800000.0
2006-02-17 07:05:00,1.73545,1.73551,1.73544,1.73544,11700000.0
2006-02-17 07:06:00,1.73545,1.7355,1.73541,1.73546,63999999.0
2006-02-17 07:07:00,1.73549,1.73549,1.73541,1.73541,82899999.0
2006-02-17 07:08:00,1.73546,1.73548,1.73538,1.73546,50299999.0
2006-02-17 07:09:00,1.73542,1.73543,1.73533,1.73541,38000001.0
2006-02-17 07:10:00,1.7354,1.73548,1.73538,1.73538,45199999.0
2006-02-17 07:11:00,1.73547,1.73547,1.73539,1.73539,40700000.0
2006-02-17 07:12:00,1.7354,1.73544,1.7354,1.7354,57500000.0
2006-02-17 07:13:00,1.73547,1.73548,1.73537,1.73538,113100003.0
2006-02-17 07:14:00,1.73535,1.73545,1.73535,1.7354,136500003.0
2006-02-17 07:15:00,1.73545,1.73545,1.7353,1.73545,74799999.0
2006-02-17 07:16:00,1.73547,1.7355,1.73545,1.7355,36200000.0
2006-02-17 07:17:00,1.73553,1.73553,1.73543,1.73553,19700000.0
2006-02-17 07:18:00,1.7355,1.7355,1.7355,1.7355,32400000.0
2006-02-17 07:19:00,1.73548,1.73552,1.73545,1.73545,112399999.0
2006-02-17 07:20:00,1.73548,1.73557,1.7354,1.73548,76700000.0
2006-02-17 07:21:00,1.7354,1.73542,1.73534,1.73536,128000001.0
2006-02-17 07:22:00,1.73529,1.73543,1.73529,1.73543,85000002.0
2006-02-17 07:23:00,1.73545,1.73545,1.7354,1.7354,5200000.0
2006-02-17 07:24:00,1.7354,1.73545,1.73535,1.7354,55300000.0
2006-02-17 07:25:00,1.7354,1.73548,1.73532,1.7354,46900000.0
2006-02-17 07:26:00,1.73541,1.73552,1.73541,1.73552,71600000.0
2006-02-17 07:27:00,1.73545,1.73558,1.73545,1.73549,120100002.0
2006-02-17 07:28:00,1.73547,1.73549,1.73544,1.73544,53400000.0
2006-02-17 07:29:00,1.73553,1.73553,1.73546,1.73553,49600000.0
2006-02-17 07:30:00,1.73553,1.73553,1.73547,1.73547,11900000.0
2006-02-17 07:31:00,1.73545,1.73547,1.73543,1.73545,59200000.0
2006-02-17 07:32:00,1.73548,1.73554,1.73548,1.73548,64700001.0
2006-02-17 07:33:00,1.73555,1.73555,1.73548,1.73555,94000000.0
2006-02-17 07:34:00,1.7355,1.73568,1.7355,1.73567,29700000.0
2006-02-17 07:35:00,1.7358,1.73588,1.73578,1.73588,101700001.0
2006-02-17 07:36:00,1.73588,1.73588,1.73568,1.73584,61300000.0
2006-02-17 07:37:00,1.73589,1.73589,1.73575,1.73579,42699999.0
2006-02-17 07:38:00,1.73583,1.73583,1.73567,1.73575,40899999.0
2006-02-17 07:39:00,1.73578,1.73581,1.73574,1.73577,55700001.0
2006-02-17 07:40:00,1.73587,1.73608,1.73587,1.73605,43600000.0
2006-02-17 07:41:00,1.73612,1.73612,1.73608,1.73608,48100000.0
2006-02-17 07:42:00,1.7361,1.73615,1.73605,1.73605,109300002.0
2006-02-17 07:43:00,1.73618,1.73627,1.73603,1.73603,37100000.0
2006-02-17 07:44:00,1.736,1.73606,1.73596,1.73605,70500001.0
2006-02-17 07:45:00,1.73597,1.73597,1.73583,1.73583,62400000.0
2006-02-17 07:46:00,1.73584,1.73589,1.73582,1.73582,48800000.0
2006-02-17 07:47:00,1.73571,1.73592,1.73571,1.7358,56300000.0
2006-02-17 07:48:00,1.73584,1.73597,1.73584,1.73589,79700000.0
2006-02-17 07:49:00,1.73592,1.7362,1.73591,1.7362,58800001.0
2006-02-17 07:50:00,1.73629,1.73648,1.73629,1.7364,23100000.0
2006-02-17 07:51:00,1.73652,1.73682,1.73652,1.73672,27600001.0
2006-02-17 07:52:00,1.73668,1.7368,1.73668,1.73675,49600000.0
2006-02-17 07:53:00,1.73668,1.73668,1.73668,1.73668,2400000.0
2006-02-17 07:54:00,1.73675,1.73676,1.73666,1.73672,66400000.0
2006-02-17 07:55:00,1.73662,1.73662,1.73645,1.73645,36300000.0
2006-02-17 07:56:00,1.73656,1.73656,1.73616,1.73616,71800000.0
2006-02-17 07:57:00,1.73599,1.73599,1.73553,1.73558,70800000.0
2006-02-17 07:58:00,1.7357,1.7361,1.7357,1.73607,34700000.0
2006-02-17 07:59:00,1.73598,1.73607,1.73594,1.73605,130200003.0
2006-02-17 08:00:00,1.73595,1.73601,1.73589,1.73592,106600001.0
2006-02-17 08:01:00,1.73597,1.73603,1.73568,1.73568,67000000.0
2006-02-17 08:02:00,1.73574,1.7358,1.73551,1.73557,51600000.0
2006-02-17 08:03:00,1.73554,1.73554,1.73535,1.73537,12200000.0
2006-02-17 08:04:00,1.73535,1.73535,1.73516,1.7352,48200000.0
2006-02-17 08:05:00,1.7352,1.73525,1.73507,1.73525,62800000.0
2006-02-17 08:06:00,1.73524,1.73534,1.73524,1.73534,10400000.0
2006-02-17 08:07:00,1.73531,1.73539,1.7353,1.7353,20900000.0
2006-02-17 08:08:00,1.73528,1.73542,1.73524,1.73532,88700000.0
2006-02-17 08:09:00,1.73526,1.73549,1.73526,1.73549,31299999.0
2006-02-17 08:10:00,1.7355,1.73555,1.73548,1.73555,145100000.0
2006-02-17 08:11:00,1.73551,1.73551,1.73532,1.73532,52100000.0
2006-02-17 08:12:00,1.7352,1.7352,1.73469,1.73481,127300000.0
2006-02-17 08:13:00,1.73477,1.73477,1.73462,1.73462,38900000.0
2006-02-17 08:14:00,1.73468,1.73474,1.73459,1.73459,34400000.0
2006-02-17 08:15:00,1.73465,1.73472,1.73453,1.73472,53400000.0
2006-02-17 08:16:00,1.73461,1.73469,1.73461,1.73469,17599999.0
2006-02-17 08:17:00,1.73467,1.73481,1.73467,1.7348,20000000.0
2006-02-17 08:18:00,1.73486,1.73488,1.73474,1.73488,75200002.0
2006-02-17 08:19:00,1.73492,1.73498,1.73491,1.73497,83800000.0
2006-02-17 08:20:00,1.73498,1.73511,1.73489,1.73511,36400000.0
2006-02-17 08:21:00,1.7351,1.73518,1.73508,1.73508,83600000.0
2006-02-17 08:22:00,1.73526,1.73534,1.73526,1.73534,42400000.0
2006-02-17 08:23:00,1.73543,1.73559,1.73542,1.73559,42800001.0
2006-02-17 08:24:00,1.73553,1.73573,1.73534,1.73573,93699998.0
2006-02-17 08:25:00,1.73585,1.736,1.73585,1.73597,60100000.0
2006-02-17 08:26:00,1.7359,1.7359,1.73581,1.73588,96399999.0
2006-02-17 08:27:00,1.73596,1.73611,1.73596,1.736,31100000.0
2006-02-17 08:28:00,1.73594,1.73614,1.73594,1.7361,53799999.0
2006-02-17 08:29:00,1.73612,1.73612,1.73591,1.736,53100001.0
2006-02-17 08:30:00,1.7361,1.73611,1.73601,1.73607,91100000.0
2006-02-17 08:31:00,1.73608,1.73614,1.73593,1.73599,41100000.0
2006-02-17 08:32:00,1.73598,1.73599,1.73596,1.73599,21750000.0
2006-02-17 08:33:00,1.73601,1.73601,1.73583,1.73583,31899999.0
2006-02-17 08:34:00,1.7357,1.73571,1.73554,1.73554,49500000.0
2006-02-17 08:35:00,1.73557,1.73576,1.73557,1.73576,46200000.0
2006-02-17 08:36:00,1.73576,1.73582,1.73576,1.73582,20000000.0
2006-02-17 08:37:00,1.73569,1.73573,1.73569,1.73571,61400000.0
2006-02-17 08:38:00,1.73575,1.73575,1.7357,1.7357,7500000.0
2006-02-17 08:39:00,1.7357,1.7357,1.73557,1.73559,48699999.0
2006-02-17 08:40:00,1.73558,1.73564,1.73552,1.73552,95799999.0
2006-02-17 08:41:00,1.73555,1.73555,1.73545,1.7355,67600000.0
2006-02-17 08:42:00,1.73556,1.7356,1.7354,1.73548,75400000.0
2006-02-17 08:43:00,1.73547,1.73553,1.73535,1.73543,65400000.0
2006-02-17 08:44:00,1.73543,1.73543,1.73539,1.73539,11900000.0
2006-02-17 08:45:00,1.73548,1.73548,1.73535,1.7354,25100000.0
2006-02-17 08:46:00,1.73542,1.73548,1.7353,1.7353,48600000.0
2006-02-17 08:47:00,1.7353,1.73539,1.7353,1.73535,36700000.0
2006-02-17 08:48:00,1.73544,1.73551,1.73536,1.73536,126100003.0
2006-02-17 08:49:00,1.73546,1.73552,1.73546,1.7355,44500000.0
2006-02-17 08:50:00,1.73548,1.73555,1.73548,1.73552,57800000.0
2006-02-17 08:51:00,1.7355,1.73555,1.7355,1.73555,59100001.0
2006-02-17 08:52:00,1.7355,1.73557,1.7355,1.73555,26100000.0
2006-02-17 08:53:00,1.7355,1.7355,1.73542,1.73542,21200000.0
2006-02-17 08:54:00,1.73538,1.73538,1.73532,1.73532,24400000.0
2006-02-17 08:55:00,1.73535,1.73545,1.73523,1.73523,34300000.0
2006-02-17 08:56:00,1.7352,1.73525,1.73517,1.7352,24300000.0
2006-02-17 08:57:00,1.73532,1.73532,1.73528,1.73528,18300000.0
2006-02-17 08:58:00,1.73531,1.73547,1.73531,1.73547,18500000.0
2006-02-17 08:59:00,1.7355,1.7355,1.73537,1.73538,50399999.0
2006-02-17 09:00:00,1.73543,1.73545,1.7353,1.7353,89400001.0
2006-02-17 09:01:00,1.73533,1.73533,1.73528,1.73528,39500000.0
2006-02-17 09:02:00,1.73526,1.73526,1.73516,1.73518,70700000.0
2006-02-17 09:03:00,1.73513,1.73521,1.73487,1.73521,82400002.0
2006-02-17 09:04:00,1.73522,1.73535,1.73522,1.73525,69500000.0
2006-02-17 09:05:00,1.73532,1.73543,1.73531,1.73535,50200000.0
2006-02-17 09:06:00,1.7353,1.73534,1.73519,1.73519,110899998.0
2006-02-17 09:07:00,1.7351,1.73517,1.735,1.735,77800000.0
2006-02-17 09:08:00,1.73497,1.73502,1.73478,1.73485,84300000.0
2006-02-17 09:09:00,1.73495,1.73519,1.7349,1.73507,104900003.0
2006-02-17 09:10:00,1.7351,1.73531,1.7351,1.73531,42800001.0
2006-02-17 09:11:00,1.73542,1.73545,1.73542,1.73545,13600000.0
2006-02-17 09:12:00,1.7356,1.73571,1.73559,1.73566,61600002.0
2006-02-17 09:13:00,1.73563,1.73568,1.73555,1.73555,60800000.0
2006-02-17 09:14:00,1.7356,1.73578,1.73544,1.73568,20800000.0
2006-02-17 09:15:00,1.73553,1.73575,1.73553,1.73567,56700000.0
2006-02-17 09:16:00,1.73564,1.73592,1.73564,1.73585,29300000.0
2006-02-17 09:17:00,1.73592,1.73609,1.73592,1.736,62200000.0
2006-02-17 09:18:00,1.736,1.73617,1.73595,1.73617,79600000.0
2006-02-17 09:19:00,1.73622,1.73627,1.73575,1.73585,94199998.0
2006-02-17 09:20:00,1.736,1.73609,1.73592,1.73592,62200000.0
2006-02-17 09:21:00,1.73593,1.736,1.73584,1.73584,20100000.0
2006-02-17 09:22:00,1.73582,1.73587,1.73582,1.73587,20300000.0
2006-02-17 09:23:00,1.73598,1.73613,1.73591,1.73613,68599999.0
2006-02-17 09:24:00,1.73616,1.73616,1.73595,1.73595,46599999.0
2006-02-17 09:25:00,1.73587,1.73609,1.73587,1.736,58400001.0
2006-02-17 09:26:00,1.73604,1.73616,1.73597,1.73615,69600000.0
2006-02-17 09:27:00,1.73598,1.73608,1.73577,1.736,94300000.0
2006-02-17 09:28:00,1.73591,1.73592,1.7357,1.7357,63700000.0
2006-02-17 09:29:00,1.73576,1.7359,1.73573,1.7359,31500000.0
2006-02-17 09:30:00,1.7358,1.7359,1.7358,1.7359,45300001.0
2006-02-17 09:31:00,1.73588,1.73593,1.73582,1.7359,54700000.0
2006-02-17 09:32:00,1.73595,1.73613,1.73595,1.73607,20200000.0
2006-02-17 09:33:00,1.73604,1.73613,1.736,1.736,56200000.0
2006-02-17 09:34:00,1.73602,1.73609,1.73602,1.73609,30300000.0
2006-02-17 09:35:00,1.73603,1.73616,1.73603,1.73616,42800001.0
2006-02-17 09:36:00,1.73613,1.73635,1.73613,1.73627,66900000.0
2006-02-17 09:37:00,1.73616,1.73622,1.73608,1.73612,39600000.0
2006-02-17 09:38:00,1.73622,1.73633,1.73618,1.73633,56800000.0
2006-02-17 09:39:00,1.7362,1.73639,1.7362,1.7363,50300000.0
2006-02-17 09:40:00,1.73637,1.73643,1.73619,1.73619,66499999.0
2006-02-17 09:41:00,1.73607,1.73607,1.73582,1.73607,57400000.0
2006-02-17 09:42:00,1.73619,1.73624,1.7361,1.7361,25300000.0
2006-02-17 09:43:00,1.73603,1.73606,1.73595,1.73606,42799999.0
2006-02-17 09:44:00,1.73615,1.73615,1.73605,1.7361,133500000.0
2006-02-17 09:45:00,1.73608,1.73614,1.73608,1.73614,17800000.0
2006-02-17 09:46:00,1.73612,1.7362,1.7361,1.7362,120100000.0
2006-02-17 09:47:00,1.73617,1.73621,1.73612,1.73615,34800000.0
2006-02-17 09:48:00,1.73621,1.73623,1.73616,1.73616,55400001.0
2006-02-17 09:49:00,1.73622,1.73626,1.73615,1.73615,65650000.0
2006-02-17 09:50:00,1.73609,1.73632,1.73607,1.73632,23700000.0
2006-02-17 09:51:00,1.73638,1.73638,1.73615,1.73632,34400000.0
2006-02-17 09:52:00,1.73628,1.73633,1.73624,1.73624,33000000.0
2006-02-17 09:53:00,1.73632,1.73638,1.73628,1.73632,33550000.0
2006-02-17 09:54:00,1.73627,1.73634,1.73623,1.73634,98900001.0
2006-02-17 09:55:00,1.73635,1.73635,1.73617,1.73628,78800001.0
2006-02-17 09:56:00,1.73635,1.7364,1.73631,1.7364,104600002.0
2006-02-17 09:57:00,1.73636,1.73636,1.73613,1.73613,55799999.0
2006-02-17 09:58:00,1.73612,1.73612,1.736,1.736,34600000.0
2006-02-17 09:59:00,1.73592,1.73594,1.73572,1.73572,82899998.0
2006-02-17 10:00:00,1.73547,1.73547,1.73508,1.73508,30500000.0
2006-02-17 10:01:00,1.7351,1.7351,1.73473,1.73473,99400001.0
2006-02-17 10:02:00,1.73474,1.73499,1.73474,1.73497,55000000.0
2006-02-17 10:03:00,1.73501,1.73541,1.73492,1.73541,36500000.0
2006-02-17 10:04:00,1.73549,1.73558,1.73546,1.73554,75299999.0
2006-02-17 10:05:00,1.73561,1.73576,1.73561,1.73573,48500000.0
2006-02-17 10:06:00,1.73563,1.73576,1.73542,1.73546,34000000.0
2006-02-17 10:07:00,1.73533,1.73533,1.73508,1.73508,74700000.0
2006-02-17 10:08:00,1.73518,1.73518,1.7351,1.7351,81300000.0
2006-02-17 10:09:00,1.73526,1.73545,1.73526,1.73545,36700000.0
2006-02-17 10:10:00,1.73545,1.73564,1.73541,1.73564,119900000.0
2006-02-17 10:11:00,1.7355,1.73559,1.7355,1.73555,48400000.0
2006-02-17 10:12:00,1.73556,1.73581,1.73556,1.73581,65399999.0
2006-02-17 10:13:00,1.7359,1.73614,1.7359,1.73601,87799998.0
2006-02-17 10:14:00,1.736,1.73631,1.736,1.73631,34200000.0
2006-02-17 10:15:00,1.73634,1.73634,1.73623,1.73633,58800001.0
2006-02-17 10:16:00,1.73625,1.73625,1.73593,1.73593,45900000.0
2006-02-17 10:17:00,1.73595,1.73607,1.73595,1.73595,36200000.0
2006-02-17 10:18:00,1.73599,1.73603,1.73593,1.73597,74799999.0
2006-02-17 10:19:00,1.73588,1.73595,1.73587,1.73595,94100001.0
2006-02-17 10:20:00,1.73592,1.73608,1.73592,1.73604,86199999.0
2006-02-17 10:21:00,1.73607,1.73622,1.73603,1.73622,72999999.0
2006-02-17 10:22:00,1.73615,1.73615,1.73578,1.73578,42400000.0
2006-02-17 10:23:00,1.73571,1.73581,1.73569,1.73577,106000000.0
2006-02-17 10:24:00,1.73578,1.73578,1.73572,1.73572,44900000.0
2006-02-17 10:25:00,1.73568,1.73582,1.73567,1.73582,53799999.0
2006-02-17 10:26:00,1.73588,1.7359,1.73568,1.73568,59600000.0
2006-02-17 10:27:00,1.73572,1.73585,1.73565,1.73585,36800000.0
2006-02-17 10:28:00,1.73584,1.73606,1.73581,1.73606,29700000.0
2006-02-17 10:29:00,1.73607,1.73622,1.73607,1.73616,50300001.0
2006-02-17 10:30:00,1.73624,1.73626,1.736,1.73602,48200000.0
2006-02-17 10:31:00,1.73602,1.73612,1.73602,1.73604,51200000.0
2006-02-17 10:32:00,1.73595,1.73609,1.73595,1.73606,15000000.0
2006-02-17 10:33:00,1.73613,1.7362,1.73598,1.7362,43500000.0
2006-02-17 10:34:00,1.73622,1.73631,1.73621,1.73631,88800002.0
2006-02-17 10:35:00,1.73637,1.7364,1.73622,1.73622,29900000.0
2006-02-17 10:36:00,1.7362,1.73636,1.73609,1.73636,73399999.0
2006-02-17 10:37:00,1.73637,1.73651,1.73636,1.73649,132699998.0
2006-02-17 10:38:00,1.7365,1.73652,1.73641,1.73641,80600000.0
2006-02-17 10:39:00,1.73631,1.73631,1.73609,1.73609,72700000.0
2006-02-17 10:40:00,1.73618,1.73624,1.73614,1.73623,87299999.0
2006-02-17 10:41:00,1.73622,1.7363,1.7362,1.7362,40400001.0
2006-02-17 10:42:00,1.73632,1.73632,1.73622,1.7363,71499999.0
2006-02-17 10:43:00,1.73635,1.73639,1.73631,1.73635,93400001.0
2006-02-17 10:44:00,1.73637,1.73641,1.73627,1.73632,87300002.0
2006-02-17 10:45:00,1.73627,1.73627,1.73617,1.73619,43900000.0
2006-02-17 10:46:00,1.73607,1.73618,1.73606,1.73606,63900001.0
2006-02-17 10:47:00,1.73602,1.73608,1.73602,1.73608,40199999.0
2006-02-17 10:48:00,1.73604,1.73605,1.73582,1.73605,101600000.0
2006-02-17 10:49:00,1.73605,1.73612,1.73603,1.73603,51799999.0
2006-02-17 10:50:00,1.73601,1.73608,1.73601,1.73605,23600001.0
2006-02-17 10:51:00,1.73604,1.73612,1.73597,1.73597,83500002.0
2006-02-17 10:52:00,1.73605,1.73605,1.73586,1.7359,93099999.0
2006-02-17 10:53:00,1.73597,1.73597,1.73587,1.73593,42700000.0
2006-02-17 10:54:00,1.73593,1.73593,1.73578,1.73578,98900002.0
2006-02-17 10:55:00,1.73575,1.73581,1.73547,1.73547,31900000.0
2006-02-17 10:56:00,1.73542,1.73549,1.7353,1.7353,119100000.0
2006-02-17 10:57:00,1.73535,1.73535,1.73521,1.73533,96699998.0
2006-02-17 10:58:00,1.73529,1.73529,1.73486,1.73496,97800001.0
2006-02-17 10:59:00,1.73495,1.73502,1.73492,1.73497,103999998.0
2006-02-17 11:00:00,1.7349,1.7349,1.73466,1.7347,27199999.0
2006-02-17 11:01:00,1.73467,1.73481,1.73466,1.73481,49600000.0
2006-02-17 11:02:00,1.73481,1.73481,1.73461,1.73466,115600001.0
2006-02-17 11:03:00,1.73471,1.73489,1.7346,1.73489,68300002.0
2006-02-17 11:04:00,1.73491,1.73498,1.73484,1.73486,76999998.0
2006-02-17 11:05:00,1.7349,1.73497,1.73485,1.73488,108000001.0
2006-02-17 11:06:00,1.73495,1.73495,1.73485,1.73485,123800000.0
2006-02-17 11:07:00,1.73488,1.73488,1.73467,1.73467,54399999.0
2006-02-17 11:08:00,1.73461,1.73463,1.73449,1.73458,77900000.0
2006-02-17 11:09:00,1.7347,1.73476,1.73455,1.7346,109699999.0
2006-02-17 11:10:00,1.73462,1.73481,1.73462,1.73481,65399999.0
2006-02-17 11:11:00,1.73482,1.73482,1.73472,1.73478,18700000.0
2006-02-17 11:12:00,1.73474,1.73474,1.73446,1.73446,79800000.0
2006-02-17 11:13:00,1.73456,1.73456,1.73444,1.73455,69399999.0
2006-02-17 11:14:00,1.73443,1.7347,1.73443,1.7346,91546995.0
2006-02-17 11:15:00,1.73457,1.73457,1.73449,1.73449,30100000.0
2006-02-17 11:16:00,1.73441,1.73448,1.73437,1.73447,62799999.0
2006-02-17 11:17:00,1.73447,1.73454,1.73442,1.73442,65800000.0
2006-02-17 11:18:00,1.7345,1.73465,1.73447,1.73465,88999998.0
2006-02-17 11:19:00,1.7346,1.73468,1.73451,1.73466,95799998.0
2006-02-17 11:20:00,1.73466,1.73471,1.73463,1.73465,42199999.0
2006-02-17 11:21:00,1.73471,1.73472,1.73457,1.73457,46000000.0
2006-02-17 11:22:00,1.73456,1.73464,1.73448,1.73456,144100000.0
2006-02-17 11:23:00,1.7346,1.73465,1.7346,1.7346,22700000.0
2006-02-17 11:24:00,1.7346,1.73463,1.73449,1.73463,64900001.0
2006-02-17 11:25:00,1.73456,1.73462,1.7345,1.73455,35300000.0
2006-02-17 11:26:00,1.73461,1.73464,1.73454,1.73454,41200000.0
2006-02-17 11:27:00,1.73455,1.73462,1.73454,1.73456,62250000.0
2006-02-17 11:28:00,1.73472,1.73491,1.73472,1.73485,40399999.0
2006-02-17 11:29:00,1.73483,1.73495,1.73483,1.73494,143499996.0
2006-02-17 11:30:00,1.73485,1.73485,1.73462,1.73476,89100000.0
2006-02-17 11:31:00,1.73473,1.73485,1.7347,1.73473,157899999.0
2006-02-17 11:32:00,1.73468,1.73472,1.73467,1.73471,16700000.0
2006-02-17 11:33:00,1.73458,1.73467,1.73451,1.73462,147599999.0
2006-02-17 11:34:00,1.73472,1.73485,1.73468,1.73485,37800000.0
2006-02-17 11:35:00,1.73483,1.73489,1.73475,1.73485,45099999.0
2006-02-17 11:36:00,1.73479,1.73504,1.73479,1.73504,70599999.0
2006-02-17 11:37:00,1.73506,1.73512,1.73484,1.73512,113999998.0
2006-02-17 11:38:00,1.73524,1.73542,1.73519,1.73541,99099999.0
2006-02-17 11:39:00,1.73547,1.73565,1.73547,1.73558,16500000.0
2006-02-17 11:40:00,1.73554,1.73586,1.73554,1.73586,80600001.0
2006-02-17 11:41:00,1.73597,1.73608,1.73596,1.73606,36600000.0
2006-02-17 11:42:00,1.73605,1.73615,1.73568,1.73568,91600000.0
2006-02-17 11:43:00,1.73564,1.73574,1.73558,1.73565,66999999.0
2006-02-17 11:44:00,1.73575,1.73583,1.73572,1.73577,73899999.0
2006-02-17 11:45:00,1.73577,1.73579,1.73562,1.73562,63900000.0
2006-02-17 11:46:00,1.73569,1.73584,1.73568,1.73571,103000001.0
2006-02-17 11:47:00,1.73579,1.73613,1.7357,1.73613,103700000.0
2006-02-17 11:48:00,1.73623,1.73635,1.73617,1.73625,91400001.0
2006-02-17 11:49:00,1.73615,1.73615,1.73606,1.73609,67600000.0
2006-02-17 11:50:00,1.7361,1.73617,1.73601,1.73617,144299999.0
2006-02-17 11:51:00,1.73619,1.73641,1.73618,1.73641,29700000.0
2006-02-17 11:52:00,1.73647,1.73652,1.73636,1.73639,49300000.0
2006-02-17 11:53:00,1.73628,1.73631,1.73622,1.7363,70600001.0
2006-02-17 11:54:00,1.73628,1.73641,1.73622,1.73635,67500001.0
2006-02-17 11:55:00,1.73637,1.73638,1.73632,1.73638,66599999.0
2006-02-17 11:56:00,1.73629,1.73629,1.73626,1.73626,7200000.0
2006-02-17 11:57:00,1.73612,1.73615,1.73608,1.73615,92700002.0
2006-02-17 11:58:00,1.73611,1.73625,1.73611,1.73625,6400000.0
2006-02-17 11:59:00,1.73635,1.73642,1.73632,1.73637,59070000.0
2006-02-17 12:00:00,1.73633,1.73649,1.73631,1.73632,69700000.0
2006-02-17 12:01:00,1.73625,1.73638,1.73618,1.73618,56500000.0
2006-02-17 12:02:00,1.73621,1.73621,1.73611,1.73618,62000000.0
2006-02-17 12:03:00,1.73627,1.7363,1.73623,1.73623,72200002.0
2006-02-17 12:04:00,1.7362,1.73633,1.7362,1.73623,43299999.0
2006-02-17 12:05:00,1.73637,1.73643,1.73629,1.73643,39700000.0
2006-02-17 12:06:00,1.73643,1.73669,1.73643,1.73669,25900000.0
2006-02-17 12:07:00,1.73672,1.73673,1.73664,1.73673,104399998.0
2006-02-17 12:08:00,1.7367,1.73671,1.73668,1.73668,23500000.0
2006-02-17 12:09:00,1.73663,1.73663,1.73643,1.73648,46100000.0
2006-02-17 12:10:00,1.73643,1.73643,1.73627,1.73627,30699999.0
2006-02-17 12:11:00,1.73615,1.73615,1.73606,1.73608,22700000.0
2006-02-17 12:12:00,1.7362,1.73635,1.73606,1.73607,13500000.0
2006-02-17 12:13:00,1.73603,1.73612,1.73596,1.73612,56600001.0
2006-02-17 12:14:00,1.73614,1.73626,1.73614,1.73626,20600000.0
2006-02-17 12:15:00,1.73625,1.73635,1.73625,1.73625,69700001.0
2006-02-17 12:16:00,1.7363,1.73648,1.7363,1.73647,37099999.0
2006-02-17 12:17:00,1.7365,1.73654,1.73639,1.73645,42900000.0
2006-02-17 12:18:00,1.73661,1.73715,1.73661,1.7371,39200000.0
2006-02-17 12:19:00,1.73713,1.73727,1.73706,1.73717,102399998.0
2006-02-17 12:20:00,1.73731,1.73747,1.7373,1.73731,36100000.0
2006-02-17 12:21:00,1.73728,1.73776,1.73728,1.73768,121600001.0
2006-02-17 12:22:00,1.73762,1.73813,1.73761,1.73813,35600000.0
2006-02-17 12:23:00,1.73827,1.73827,1.73795,1.73795,37900000.0
2006-02-17 12:24:00,1.73772,1.73778,1.73765,1.73772,18600000.0
2006-02-17 12:25:00,1.73773,1.73785,1.73773,1.73779,51200001.0
2006-02-17 12:26:00,1.73791,1.73791,1.73775,1.73779,70899998.0
2006-02-17 12:27:00,1.73799,1.73816,1.73799,1.73816,46700002.0
2006-02-17 12:28:00,1.73831,1.73831,1.73796,1.73797,110200002.0
2006-02-17 12:29:00,1.73803,1.73809,1.738,1.73805,115700001.0
2006-02-17 12:30:00,1.73807,1.73807,1.73773,1.73777,136700001.0
2006-02-17 12:31:00,1.73776,1.73776,1.73752,1.73752,94900000.0
2006-02-17 12:32:00,1.73742,1.73742,1.73715,1.73723,110399999.0
2006-02-17 12:33:00,1.73727,1.73729,1.73715,1.7372,106700000.0
2006-02-17 12:34:00,1.73732,1.73732,1.73728,1.73728,7300000.0
2006-02-17 12:35:00,1.73742,1.73747,1.73727,1.73733,80100000.0
2006-02-17 12:36:00,1.73737,1.73737,1.73706,1.7371,73700000.0
2006-02-17 12:37:00,1.73695,1.73703,1.73685,1.73703,42300000.0
2006-02-17 12:38:00,1.73696,1.73696,1.73673,1.73679,66700000.0
2006-02-17 12:39:00,1.73668,1.73677,1.73668,1.73673,30000001.0
2006-02-17 12:40:00,1.73673,1.73673,1.73662,1.73671,96100000.0
2006-02-17 12:41:00,1.73669,1.7369,1.73669,1.7369,120000003.0
2006-02-17 12:42:00,1.73693,1.73705,1.73693,1.737,42700000.0
2006-02-17 12:43:00,1.73698,1.73705,1.73697,1.73702,82899999.0
2006-02-17 12:44:00,1.73688,1.73688,1.73656,1.73668,67500000.0
2006-02-17 12:45:00,1.73677,1.73679,1.73651,1.73656,114700002.0
2006-02-17 12:46:00,1.73654,1.73679,1.73654,1.73679,47100000.0
2006-02-17 12:47:00,1.73681,1.73694,1.73667,1.73694,35000000.0
2006-02-17 12:48:00,1.73697,1.737,1.7369,1.7369,62199998.0
2006-02-17 12:49:00,1.73688,1.73693,1.7368,1.73691,55400000.0
2006-02-17 12:50:00,1.73692,1.73695,1.73681,1.73695,35400000.0
2006-02-17 12:51:00,1.73687,1.73697,1.73684,1.73688,100200001.0
2006-02-17 12:52:00,1.73678,1.73692,1.73678,1.73687,100699999.0
2006-02-17 12:53:00,1.73687,1.73694,1.7368,1.73688,52000000.0
2006-02-17 12:54:00,1.73688,1.73694,1.73677,1.73686,51000000.0
2006-02-17 12:55:00,1.73693,1.73716,1.73693,1.73705,34000000.0
2006-02-17 12:56:00,1.73696,1.73697,1.73679,1.7369,42800001.0
2006-02-17 12:57:00,1.73695,1.73703,1.7369,1.73703,74400000.0
2006-02-17 12:58:00,1.73705,1.73708,1.73698,1.73708,91999998.0
2006-02-17 12:59:00,1.73708,1.73714,1.73682,1.73699,89500000.0
2006-02-17 13:00:00,1.73697,1.73697,1.73666,1.73671,110000001.0
2006-02-17 13:01:00,1.73662,1.73676,1.73662,1.73669,63199999.0
2006-02-17 13:02:00,1.73658,1.73658,1.73641,1.73641,94600001.0
2006-02-17 13:03:00,1.73649,1.73652,1.73621,1.73628,31800000.0
2006-02-17 13:04:00,1.73632,1.73634,1.73625,1.73626,73900000.0
2006-02-17 13:05:00,1.73624,1.73669,1.73624,1.73663,107800001.0
2006-02-17 13:06:00,1.73677,1.73679,1.73657,1.73657,79699999.0
2006-02-17 13:07:00,1.73666,1.73668,1.73654,1.7366,74400001.0
2006-02-17 13:08:00,1.73667,1.73671,1.73664,1.73671,87500001.0
2006-02-17 13:09:00,1.7366,1.73665,1.7366,1.73665,73200001.0
2006-02-17 13:10:00,1.7366,1.73663,1.7366,1.7366,49500001.0
2006-02-17 13:11:00,1.73643,1.7367,1.73643,1.7367,17500000.0
2006-02-17 13:12:00,1.73677,1.73682,1.73667,1.73676,52300000.0
2006-02-17 13:13:00,1.73662,1.73693,1.73662,1.73693,73300000.0
2006-02-17 13:14:00,1.73705,1.73705,1.73691,1.73702,54200000.0
2006-02-17 13:15:00,1.73707,1.73707,1.7369,1.73695,41300000.0
2006-02-17 13:16:00,1.73691,1.73697,1.73684,1.73697,23000000.0
2006-02-17 13:17:00,1.7371,1.73716,1.73706,1.73706,85299998.0
2006-02-17 13:18:00,1.737,1.737,1.73652,1.73652,51000000.0
2006-02-17 13:19:00,1.7366,1.73669,1.73656,1.73656,55600000.0
2006-02-17 13:20:00,1.73652,1.73653,1.73641,1.73641,24300000.0
2006-02-17 13:21:00,1.73648,1.73649,1.73646,1.73646,50299999.0
2006-02-17 13:22:00,1.73654,1.7367,1.73654,1.7367,62300000.0
2006-02-17 13:23:00,1.73685,1.73698,1.73685,1.73694,88500000.0
2006-02-17 13:24:00,1.73682,1.73682,1.73665,1.73665,39900000.0
2006-02-17 13:25:00,1.73664,1.73664,1.73653,1.73663,57900000.0
2006-02-17 13:26:00,1.73667,1.73681,1.73667,1.73673,71900002.0
2006-02-17 13:27:00,1.7368,1.7371,1.73675,1.7371,58800000.0
2006-02-17 13:28:00,1.73706,1.73706,1.73695,1.73695,46100000.0
2006-02-17 13:29:00,1.73704,1.73719,1.73696,1.73717,84500001.0
2006-02-17 13:30:00,1.73715,1.73717,1.73701,1.73703,72549999.0
2006-02-17 13:31:00,1.73698,1.73698,1.73675,1.73679,96300001.0
2006-02-17 13:32:00,1.73686,1.73686,1.73666,1.73666,32300000.0
2006-02-17 13:33:00,1.73665,1.73681,1.73665,1.73668,112700000.0
2006-02-17 13:34:00,1.73663,1.73669,1.73659,1.73663,58500000.0
2006-02-17 13:35:00,1.73662,1.7368,1.73658,1.73675,52899999.0
2006-02-17 13:36:00,1.73681,1.73681,1.73636,1.73645,54100000.0
2006-02-17 13:37:00,1.73641,1.73641,1.73596,1.73596,78700000.0
2006-02-17 13:38:00,1.73592,1.736,1.7358,1.7358,65100000.0
2006-02-17 13:39:00,1.73584,1.73593,1.73575,1.73577,70900000.0
2006-02-17 13:40:00,1.73585,1.73603,1.73573,1.73603,120100002.0
2006-02-17 13:41:00,1.73609,1.73615,1.73601,1.73613,53400000.0
2006-02-17 13:42:00,1.73617,1.73632,1.73617,1.73632,62200000.0
2006-02-17 13:43:00,1.73629,1.73634,1.73621,1.73634,73100000.0
2006-02-17 13:44:00,1.73631,1.7364,1.73627,1.73629,88700001.0
2006-02-17 13:45:00,1.73623,1.73649,1.73623,1.73649,89900000.0
2006-02-17 13:46:00,1.73648,1.73654,1.73646,1.73654,85900002.0
2006-02-17 13:47:00,1.73648,1.7365,1.73635,1.73635,70900001.0
2006-02-17 13:48:00,1.73635,1.73638,1.73626,1.73635,104599998.0
2006-02-17 13:49:00,1.73635,1.73635,1.73617,1.73631,115000000.0
2006-02-17 13:50:00,1.73627,1.73627,1.73608,1.73608,71300000.0
2006-02-17 13:51:00,1.73598,1.73604,1.73588,1.73588,86899999.0
2006-02-17 13:52:00,1.73589,1.73589,1.73575,1.73579,34100000.0
2006-02-17 13:53:00,1.7358,1.73598,1.7358,1.73595,82500000.0
2006-02-17 13:54:00,1.7359,1.7359,1.73584,1.73588,64699999.0
2006-02-17 13:55:00,1.73576,1.73576,1.73562,1.73562,28200000.0
2006-02-17 13:56:00,1.73562,1.73571,1.73559,1.73561,77300001.0
2006-02-17 13:57:00,1.73562,1.73569,1.73546,1.73546,26500000.0
2006-02-17 13:58:00,1.73541,1.73556,1.73541,1.73545,76300000.0
2006-02-17 13:59:00,1.73552,1.73559,1.73524,1.73533,94200000.0
2006-02-17 14:00:00,1.73533,1.73547,1.73528,1.73545,71600000.0
2006-02-17 14:01:00,1.73553,1.73586,1.73546,1.73581,88099999.0
2006-02-17 14:02:00,1.73578,1.73588,1.73575,1.73582,67399999.0
2006-02-17 14:03:00,1.73582,1.73586,1.73572,1.73572,93700001.0
2006-02-17 14:04:00,1.73577,1.7359,1.73573,1.73573,78800000.0
2006-02-17 14:05:00,1.73564,1.73564,1.73532,1.73532,50100000.0
2006-02-17 14:06:00,1.73522,1.73522,1.73416,1.73418,51900001.0
2006-02-17 14:07:00,1.73418,1.73445,1.73416,1.73445,67600002.0
2006-02-17 14:08:00,1.7345,1.73457,1.73434,1.73447,108700002.0
2006-02-17 14:09:00,1.73454,1.73472,1.73454,1.73461,65000000.0
2006-02-17 14:10:00,1.73477,1.73506,1.73477,1.73506,63000001.0
2006-02-17 14:11:00,1.73488,1.73488,1.73462,1.73462,36200000.0
2006-02-17 14:12:00,1.73456,1.73471,1.73456,1.73465,46700001.0
2006-02-17 14:13:00,1.73473,1.73481,1.73467,1.73472,58500000.0
2006-02-17 14:14:00,1.73473,1.73491,1.73473,1.73491,41100001.0
2006-02-17 14:15:00,1.73492,1.73498,1.73489,1.73498,54700000.0
2006-02-17 14:16:00,1.73498,1.73507,1.73496,1.73504,62300001.0
2006-02-17 14:17:00,1.7351,1.73512,1.73493,1.73499,38500000.0
2006-02-17 14:18:00,1.73514,1.73532,1.73514,1.73522,66799999.0
2006-02-17 14:19:00,1.7352,1.7352,1.73502,1.73506,72999999.0
2006-02-17 14:20:00,1.73496,1.73507,1.73491,1.73501,83100001.0
2006-02-17 14:21:00,1.73493,1.73506,1.73493,1.73506,42000000.0
2006-02-17 14:22:00,1.73509,1.73527,1.73509,1.73509,65099999.0
2006-02-17 14:23:00,1.73515,1.73515,1.7351,1.73513,61500000.0
2006-02-17 14:24:00,1.73511,1.73517,1.73502,1.73502,68599999.0
2006-02-17 14:25:00,1.73502,1.73507,1.73497,1.73498,82000001.0
2006-02-17 14:26:00,1.73507,1.73514,1.73503,1.7351,42200000.0
2006-02-17 14:27:00,1.73501,1.73501,1.73477,1.73477,17400000.0
2006-02-17 14:28:00,1.73453,1.73457,1.73446,1.73452,61550001.0
2006-02-17 14:29:00,1.73456,1.73456,1.73448,1.73452,33400000.0
2006-02-17 14:30:00,1.73452,1.73458,1.73437,1.73441,68600000.0
2006-02-17 14:31:00,1.73439,1.73463,1.73439,1.73463,31500000.0
2006-02-17 14:32:00,1.73453,1.73456,1.73447,1.73449,37300000.0
2006-02-17 14:33:00,1.73435,1.7345,1.73432,1.73432,95000000.0
2006-02-17 14:34:00,1.73429,1.73449,1.73429,1.73449,54799999.0
2006-02-17 14:35:00,1.73445,1.73451,1.73445,1.73446,72600000.0
2006-02-17 14:36:00,1.73457,1.73457,1.73446,1.73446,78099999.0
2006-02-17 14:37:00,1.73449,1.73464,1.73449,1.7346,86399999.0
2006-02-17 14:38:00,1.73458,1.73468,1.73458,1.73463,34800000.0
2006-02-17 14:39:00,1.73468,1.73468,1.73456,1.73463,60000001.0
2006-02-17 14:40:00,1.73478,1.73485,1.73465,1.7348,65370001.0
2006-02-17 14:41:00,1.73485,1.73489,1.73485,1.73489,33800000.0
2006-02-17 14:42:00,1.73492,1.7351,1.73492,1.73506,45199999.0
2006-02-17 14:43:00,1.73512,1.73512,1.7349,1.73508,59500000.0
2006-02-17 14:44:00,1.7351,1.7351,1.73492,1.73503,44900001.0
2006-02-17 14:45:00,1.73504,1.73513,1.735,1.735,70500002.0
2006-02-17 14:46:00,1.73495,1.73498,1.73495,1.73497,31400000.0
2006-02-17 14:47:00,1.7349,1.73501,1.7349,1.73492,89699999.0
2006-02-17 14:48:00,1.73491,1.73491,1.73483,1.73483,88099998.0
2006-02-17 14:49:00,1.73498,1.73506,1.73495,1.73495,58300002.0
2006-02-17 14:50:00,1.73504,1.73511,1.73497,1.73502,64499999.0
2006-02-17 14:51:00,1.73497,1.73509,1.73497,1.73502,64100002.0
2006-02-17 14:52:00,1.73495,1.73505,1.73495,1.73502,67500001.0
2006-02-17 14:53:00,1.73502,1.73502,1.73493,1.73497,35500000.0
2006-02-17 14:54:00,1.73497,1.73502,1.73495,1.73499,46400000.0
2006-02-17 14:55:00,1.735,1.73505,1.73499,1.735,41200000.0
2006-02-17 14:56:00,1.7349,1.7349,1.73466,1.73475,93549998.0
2006-02-17 14:57:00,1.73471,1.73471,1.73451,1.73451,59100000.0
2006-02-17 14:58:00,1.73441,1.73441,1.73409,1.73414,28500000.0
2006-02-17 14:59:00,1.73404,1.73404,1.73385,1.73385,44500000.0
2006-02-17 15:00:00,1.73375,1.7338,1.73362,1.73362,58599999.0
2006-02-17 15:01:00,1.73346,1.7336,1.73343,1.73343,55400000.0
2006-02-17 15:02:00,1.73341,1.73355,1.73335,1.73338,53599999.0
2006-02-17 15:03:00,1.7333,1.73335,1.73318,1.73331,42500000.0
2006-02-17 15:04:00,1.73318,1.73362,1.73313,1.73362,39500000.0
2006-02-17 15:05:00,1.73381,1.73405,1.73373,1.73405,123300001.0
2006-02-17 15:06:00,1.73399,1.73408,1.73394,1.73404,69799999.0
2006-02-17 15:07:00,1.7341,1.7344,1.7341,1.7344,60700001.0
2006-02-17 15:08:00,1.73447,1.73448,1.73436,1.73448,14900000.0
2006-02-17 15:09:00,1.73453,1.73453,1.7344,1.73447,64200000.0
2006-02-17 15:10:00,1.73437,1.73437,1.73433,1.73433,7200000.0
2006-02-17 15:11:00,1.73434,1.7347,1.73434,1.7346,105100001.0
2006-02-17 15:12:00,1.73476,1.735,1.73476,1.73498,41900000.0
2006-02-17 15:13:00,1.73503,1.73503,1.73484,1.7349,48000000.0
2006-02-17 15:14:00,1.7349,1.73494,1.73446,1.73451,67400000.0
2006-02-17 15:15:00,1.73468,1.73488,1.73468,1.73482,69300000.0
2006-02-17 15:16:00,1.73487,1.73505,1.73487,1.73496,19900000.0
2006-02-17 15:17:00,1.73488,1.73489,1.73483,1.73483,40800001.0
2006-02-17 15:18:00,1.73478,1.73478,1.73443,1.73443,84100001.0
2006-02-17 15:19:00,1.73428,1.73435,1.73406,1.73406,82000000.0
2006-02-17 15:20:00,1.73415,1.7342,1.73412,1.7342,76000002.0
2006-02-17 15:21:00,1.73428,1.73431,1.7341,1.7341,48400000.0
2006-02-17 15:22:00,1.73426,1.7345,1.73425,1.7345,50900001.0
2006-02-17 15:23:00,1.73448,1.73448,1.73438,1.73448,59900001.0
2006-02-17 15:24:00,1.73453,1.73453,1.73439,1.73442,49400000.0
2006-02-17 15:25:00,1.73443,1.73443,1.73426,1.73439,94100001.0
2006-02-17 15:26:00,1.73452,1.73473,1.73452,1.73459,104699999.0
2006-02-17 15:27:00,1.73448,1.73483,1.73446,1.73483,77300001.0
2006-02-17 15:28:00,1.73483,1.73483,1.73459,1.73459,33100000.0
2006-02-17 15:29:00,1.73459,1.73459,1.73424,1.73424,60299999.0
2006-02-17 15:30:00,1.73352,1.73433,1.73284,1.73433,87700001.0
2006-02-17 15:31:00,1.73428,1.73445,1.73415,1.73424,46499999.0
2006-02-17 15:32:00,1.73407,1.73431,1.73407,1.73414,76699999.0
2006-02-17 15:33:00,1.73431,1.73532,1.73431,1.73527,63600000.0
2006-02-17 15:34:00,1.73518,1.73643,1.73518,1.73641,97000001.0
2006-02-17 15:35:00,1.73649,1.73649,1.73602,1.73605,87700001.0
2006-02-17 15:36:00,1.73618,1.73635,1.73618,1.73625,51600000.0
2006-02-17 15:37:00,1.73618,1.73618,1.73575,1.73575,51770000.0
2006-02-17 15:38:00,1.73558,1.73572,1.73552,1.73559,48499999.0
2006-02-17 15:39:00,1.73564,1.73589,1.73564,1.73586,81200000.0
2006-02-17 15:40:00,1.73595,1.73618,1.73595,1.73604,51500000.0
2006-02-17 15:41:00,1.73602,1.73602,1.7352,1.73522,145799998.0
2006-02-17 15:42:00,1.73518,1.73519,1.73504,1.73512,76899999.0
2006-02-17 15:43:00,1.73525,1.73568,1.73525,1.73565,38500000.0
2006-02-17 15:44:00,1.73555,1.73555,1.73516,1.73516,39299999.0
2006-02-17 15:45:00,1.73513,1.7352,1.735,1.735,81300002.0
2006-02-17 15:46:00,1.73497,1.735,1.73479,1.7348,55299999.0
2006-02-17 15:47:00,1.73482,1.73507,1.73482,1.73493,69499999.0
2006-02-17 15:48:00,1.7351,1.73522,1.73504,1.7351,139300002.0
2006-02-17 15:49:00,1.73513,1.73568,1.73513,1.73568,61199999.0
2006-02-17 15:50:00,1.7357,1.73578,1.73557,1.7357,86400000.0
2006-02-17 15:51:00,1.7357,1.73592,1.73566,1.73572,36800000.0
2006-02-17 15:52:00,1.73566,1.73574,1.73558,1.73574,71600000.0
2006-02-17 15:53:00,1.73589,1.73613,1.73589,1.73595,86899999.0
2006-02-17 15:54:00,1.73595,1.73607,1.73588,1.73588,68000000.0
2006-02-17 15:55:00,1.73586,1.73595,1.73578,1.73595,109900000.0
2006-02-17 15:56:00,1.73594,1.736,1.73589,1.73591,82799999.0
2006-02-17 15:57:00,1.73583,1.73583,1.73553,1.73566,17300000.0
2006-02-17 15:58:00,1.73558,1.73593,1.73557,1.73582,37700000.0
2006-02-17 15:59:00,1.7358,1.73591,1.73575,1.7358,76899999.0
2006-02-17 16:00:00,1.73583,1.73584,1.73571,1.73576,75000000.0
2006-02-17 16:01:00,1.73597,1.73611,1.73586,1.736,92000001.0
2006-02-17 16:02:00,1.73588,1.73588,1.73587,1.73587,28700000.0
2006-02-17 16:03:00,1.73563,1.73565,1.73552,1.73555,48300000.0
2006-02-17 16:04:00,1.73552,1.73572,1.73552,1.73572,72600001.0
2006-02-17 16:05:00,1.73575,1.73578,1.73567,1.73571,128700000.0
2006-02-17 16:06:00,1.73588,1.73613,1.73588,1.73613,22800000.0
2006-02-17 16:07:00,1.73615,1.73615,1.73583,1.73589,20800000.0
2006-02-17 16:08:00,1.73587,1.73605,1.73587,1.73605,77900000.0
2006-02-17 16:09:00,1.73607,1.7361,1.73594,1.73594,53300000.0
2006-02-17 16:10:00,1.73579,1.73579,1.7354,1.7354,73799999.0
2006-02-17 16:11:00,1.73542,1.73563,1.73542,1.73563,66100000.0
2006-02-17 16:12:00,1.73562,1.73577,1.73562,1.73577,44400000.0
2006-02-17 16:13:00,1.73582,1.73587,1.7358,1.73585,59600000.0
2006-02-17 16:14:00,1.73582,1.73591,1.73578,1.73578,56600000.0
2006-02-17 16:15:00,1.73573,1.7358,1.73563,1.73577,53100000.0
2006-02-17 16:16:00,1.73563,1.73583,1.7356,1.73567,84400001.0
2006-02-17 16:17:00,1.73566,1.73566,1.73554,1.73557,77699999.0
2006-02-17 16:18:00,1.73558,1.73569,1.73558,1.7356,86700001.0
2006-02-17 16:19:00,1.73555,1.73565,1.73555,1.73565,106100000.0
2006-02-17 16:20:00,1.73556,1.73567,1.73556,1.73561,74500000.0
2006-02-17 16:21:00,1.73568,1.73571,1.73559,1.73567,41300000.0
2006-02-17 16:22:00,1.73562,1.73571,1.73551,1.73571,20500000.0
2006-02-17 16:23:00,1.73565,1.73573,1.73565,1.73573,59000001.0
2006-02-17 16:24:00,1.73575,1.73575,1.73566,1.73571,5300000.0
2006-02-17 16:25:00,1.73569,1.73569,1.73566,1.73566,40000000.0
2006-02-17 16:26:00,1.73568,1.73576,1.7356,1.73566,79249999.0
2006-02-17 16:27:00,1.73565,1.73579,1.73563,1.73579,81200000.0
2006-02-17 16:28:00,1.73574,1.73574,1.73547,1.73547,50499999.0
2006-02-17 16:29:00,1.73558,1.73563,1.73553,1.7356,84799999.0
2006-02-17 16:30:00,1.73554,1.73568,1.73554,1.73568,47000001.0
2006-02-17 16:31:00,1.73567,1.73567,1.73555,1.7356,62700002.0
2006-02-17 16:32:00,1.73561,1.73581,1.73561,1.73581,49700000.0
2006-02-17 16:33:00,1.7358,1.73587,1.73576,1.73576,61800000.0
2006-02-17 16:34:00,1.73579,1.7359,1.73573,1.7359,121500001.0
2006-02-17 16:35:00,1.73592,1.73592,1.73583,1.73585,37800000.0
2006-02-17 16:36:00,1.73585,1.73585,1.7357,1.73571,33800000.0
2006-02-17 16:37:00,1.73573,1.73582,1.73569,1.73577,81200001.0
2006-02-17 16:38:00,1.73565,1.73592,1.73565,1.73592,75399998.0
2006-02-17 16:39:00,1.73584,1.7361,1.73581,1.7361,51000001.0
2006-02-17 16:40:00,1.73607,1.7361,1.73597,1.73605,69200000.0
2006-02-17 16:41:00,1.73592,1.7365,1.73592,1.73624,133100002.0
2006-02-17 16:42:00,1.73632,1.7364,1.73627,1.73629,33600000.0
2006-02-17 16:43:00,1.73634,1.7364,1.73617,1.73617,81999999.0
2006-02-17 16:44:00,1.73605,1.73619,1.73598,1.73613,43600000.0
2006-02-17 16:45:00,1.73626,1.73646,1.73626,1.73638,53800002.0
2006-02-17 16:46:00,1.73669,1.73704,1.73656,1.73675,84700001.0
2006-02-17 16:47:00,1.73674,1.73692,1.73661,1.73675,70599999.0
2006-02-17 16:48:00,1.73718,1.73795,1.73708,1.73795,91400000.0
2006-02-17 16:49:00,1.73832,1.73854,1.73781,1.73781,40700000.0
2006-02-17 16:50:00,1.73788,1.73798,1.73764,1.73764,88599999.0
2006-02-17 16:51:00,1.73764,1.73787,1.73764,1.73787,87400001.0
2006-02-17 16:52:00,1.73798,1.73798,1.73735,1.73757,129199998.0
2006-02-17 16:53:00,1.73746,1.73746,1.73727,1.73732,28300000.0
2006-02-17 16:54:00,1.7373,1.7374,1.73723,1.73733,52500000.0
2006-02-17 16:55:00,1.73742,1.73747,1.73734,1.73738,50699999.0
2006-02-17 16:56:00,1.73756,1.738,1.73756,1.73788,62300000.0
2006-02-17 16:57:00,1.73789,1.73789,1.73737,1.73761,67700000.0
2006-02-17 16:58:00,1.73761,1.73776,1.73746,1.73746,44900000.0
2006-02-17 16:59:00,1.73749,1.73755,1.73725,1.73725,43600000.0
2006-02-17 17:00:00,1.73698,1.73708,1.73682,1.73687,125100002.0
2006-02-17 17:01:00,1.737,1.73738,1.737,1.73738,69800000.0
2006-02-17 17:02:00,1.73744,1.73751,1.73725,1.73725,46100000.0
2006-02-17 17:03:00,1.73718,1.73796,1.73718,1.73791,55300001.0
2006-02-17 17:04:00,1.73783,1.73803,1.73776,1.73792,42400000.0
2006-02-17 17:05:00,1.73782,1.73815,1.73782,1.73815,14000000.0
2006-02-17 17:06:00,1.73828,1.73848,1.73816,1.7384,77100000.0
2006-02-17 17:07:00,1.73838,1.73858,1.73836,1.73858,48300000.0
2006-02-17 17:08:00,1.73847,1.73853,1.73833,1.7384,86299998.0
2006-02-17 17:09:00,1.73821,1.73821,1.73789,1.73789,41800000.0
2006-02-17 17:10:00,1.73785,1.73828,1.73781,1.73827,82599999.0
2006-02-17 17:11:00,1.73828,1.73838,1.73826,1.73838,111399999.0
2006-02-17 17:12:00,1.7386,1.73933,1.7386,1.73932,90699999.0
2006-02-17 17:13:00,1.73978,1.74087,1.73978,1.74079,27400000.0
2006-02-17 17:14:00,1.74093,1.741,1.74057,1.74057,32800000.0
2006-02-17 17:15:00,1.74035,1.74047,1.74005,1.74026,76300001.0
2006-02-17 17:16:00,1.74032,1.74032,1.73999,1.74005,36100000.0
2006-02-17 17:17:00,1.74,1.74014,1.73991,1.74005,85399998.0
2006-02-17 17:18:00,1.74004,1.74079,1.74004,1.74072,63300000.0
2006-02-17 17:19:00,1.7408,1.74084,1.74062,1.74083,105900001.0
2006-02-17 17:20:00,1.74076,1.74206,1.74076,1.74206,101799999.0
2006-02-17 17:21:00,1.74203,1.74217,1.74187,1.74217,28800000.0
2006-02-17 17:22:00,1.74201,1.74203,1.74168,1.74171,76999999.0
2006-02-17 17:23:00,1.74164,1.74168,1.74147,1.74147,71200001.0
2006-02-17 17:24:00,1.74146,1.74146,1.74107,1.74107,48200000.0
2006-02-17 17:25:00,1.74111,1.74111,1.74072,1.74073,99399998.0
2006-02-17 17:26:00,1.7409,1.74105,1.7409,1.741,27900000.0
2006-02-17 17:27:00,1.7409,1.74097,1.74083,1.74091,62600000.0
2006-02-17 17:28:00,1.74071,1.74112,1.74071,1.74108,50900000.0
2006-02-17 17:29:00,1.74111,1.74111,1.74071,1.74075,128800003.0
2006-02-17 17:30:00,1.74065,1.74075,1.74058,1.74075,101299999.0
2006-02-17 17:31:00,1.74058,1.74135,1.74058,1.7413,95100000.0
2006-02-17 17:32:00,1.74125,1.74132,1.7412,1.74123,106200000.0
2006-02-17 17:33:00,1.74133,1.74133,1.74109,1.74109,63399999.0
2006-02-17 17:34:00,1.74115,1.74129,1.74115,1.74122,90000003.0
2006-02-17 17:35:00,1.74129,1.74155,1.74102,1.74102,109700000.0
2006-02-17 17:36:00,1.74113,1.74165,1.74113,1.74153,16000000.0
2006-02-17 17:37:00,1.74129,1.74129,1.74091,1.74094,67500000.0
2006-02-17 17:38:00,1.741,1.74126,1.741,1.74121,39500000.0
2006-02-17 17:39:00,1.7412,1.74132,1.74109,1.74117,55799999.0
2006-02-17 17:40:00,1.74112,1.74138,1.74112,1.74138,93600000.0
2006-02-17 17:41:00,1.74149,1.74175,1.74146,1.74175,63300000.0
2006-02-17 17:42:00,1.74175,1.74175,1.74129,1.74133,86000000.0
2006-02-17 17:43:00,1.74137,1.74137,1.74106,1.74121,121199999.0
2006-02-17 17:44:00,1.74128,1.74149,1.74128,1.74139,30300000.0
2006-02-17 17:45:00,1.74139,1.74168,1.74125,1.74168,98000000.0
2006-02-17 17:46:00,1.74172,1.74173,1.74159,1.74167,80399999.0
2006-02-17 17:47:00,1.74152,1.74152,1.74115,1.74115,48600000.0
2006-02-17 17:48:00,1.74121,1.74139,1.74117,1.74125,73300000.0
2006-02-17 17:49:00,1.74131,1.74146,1.7413,1.7413,33200000.0
2006-02-17 17:50:00,1.74108,1.74119,1.74107,1.74114,36400000.0
2006-02-17 17:51:00,1.741,1.741,1.74041,1.74046,47400000.0
2006-02-17 17:52:00,1.74042,1.7407,1.74031,1.74065,125400000.0
2006-02-17 17:53:00,1.74059,1.7408,1.74059,1.7408,7100000.0
2006-02-17 17:54:00,1.74084,1.74087,1.74077,1.74082,81300000.0
2006-02-17 17:55:00,1.74075,1.74075,1.74053,1.74053,55700000.0
2006-02-17 17:56:00,1.74044,1.74106,1.74044,1.74106,28100000.0
2006-02-17 17:57:00,1.74108,1.74118,1.741,1.741,112100000.0
2006-02-17 17:58:00,1.74091,1.74091,1.74041,1.74047,54800000.0
2006-02-17 17:59:00,1.74052,1.74053,1.74031,1.74038,61400000.0
2006-02-17 18:00:00,1.74026,1.74036,1.74022,1.74036,23600000.0
2006-02-17 18:01:00,1.74045,1.74051,1.74016,1.74032,797400003.0
2006-02-17 18:02:00,1.74031,1.74043,1.74024,1.74032,1172100003.0
2006-02-17 18:03:00,1.74029,1.74038,1.74016,1.74025,1276969996.0
2006-02-17 18:04:00,1.74032,1.74042,1.74029,1.74031,769200003.0
2006-02-17 18:05:00,1.74025,1.74034,1.7401,1.74012,979100004.0
2006-02-17 18:06:00,1.74014,1.74038,1.74014,1.74032,922499988.0
2006-02-17 18:07:00,1.74038,1.74051,1.74021,1.74021,1071949999.0
2006-02-17 18:08:00,1.74025,1.74027,1.74013,1.74016,1317349996.0
2006-02-17 18:09:00,1.7402,1.74044,1.7402,1.74036,514999999.0
2006-02-17 18:10:00,1.74037,1.74056,1.74037,1.74044,733369997.0
2006-02-17 18:11:00,1.7405,1.7407,1.74046,1.74068,593999996.0
2006-02-17 18:12:00,1.74073,1.74085,1.74067,1.74077,695400000.0
2006-02-17 18:13:00,1.74074,1.74074,1.7404,1.7406,650999999.0
2006-02-17 18:14:00,1.74068,1.74076,1.74061,1.7407,674699993.0
2006-02-17 18:15:00,1.74071,1.74071,1.74045,1.74066,923600001.0
2006-02-17 18:16:00,1.74075,1.74082,1.74063,1.74067,579400000.0
2006-02-17 18:17:00,1.74061,1.74061,1.74039,1.74057,447700000.0
2006-02-17 18:18:00,1.74065,1.74095,1.74065,1.74095,623599997.0
2006-02-17 18:19:00,1.74108,1.74125,1.741,1.74124,444199995.0
2006-02-17 18:20:00,1.74122,1.74144,1.74116,1.74136,466800000.0
2006-02-17 18:21:00,1.74139,1.74163,1.74139,1.74147,838799998.0
2006-02-17 18:22:00,1.7414,1.7414,1.74107,1.7411,618199997.0
2006-02-17 18:23:00,1.74105,1.74118,1.74095,1.7411,977800006.0
2006-02-17 18:24:00,1.7411,1.7411,1.74083,1.7409,728400004.0
2006-02-17 18:25:00,1.7408,1.74094,1.74036,1.74036,696899995.0
2006-02-17 18:26:00,1.7404,1.74043,1.74026,1.7404,523750000.0
2006-02-17 18:27:00,1.74037,1.74037,1.74016,1.74018,701400003.0
2006-02-17 18:28:00,1.74019,1.74071,1.74018,1.74071,418599999.0
2006-02-17 18:29:00,1.74073,1.74093,1.74073,1.74075,857300000.0
2006-02-17 18:30:00,1.7408,1.74108,1.74068,1.74095,604299999.0
2006-02-17 18:31:00,1.74103,1.74116,1.74101,1.74102,518400005.0
2006-02-17 18:32:00,1.74099,1.74105,1.74083,1.74102,360499996.0
2006-02-17 18:33:00,1.74097,1.74102,1.74087,1.74097,521670005.0
2006-02-17 18:34:00,1.74104,1.74116,1.74097,1.74097,675799998.0
2006-02-17 18:35:00,1.74092,1.74092,1.74065,1.7409,464599999.0
2006-02-17 18:36:00,1.74093,1.74115,1.74089,1.74104,153300001.0
2006-02-17 18:37:00,1.74098,1.74098,1.74076,1.7408,139099998.0
2006-02-17 18:38:00,1.74081,1.74081,1.74048,1.74048,185199999.0
2006-02-17 18:39:00,1.74044,1.7407,1.74044,1.74052,214599998.0
2006-02-17 18:40:00,1.74048,1.74063,1.74042,1.74058,421599997.0
2006-02-17 18:41:00,1.74059,1.74067,1.74053,1.74056,428199999.0
2006-02-17 18:42:00,1.74052,1.74065,1.74051,1.7406,117599999.0
2006-02-17 18:43:00,1.7407,1.74085,1.74056,1.7408,137099998.0
2006-02-17 18:44:00,1.74073,1.74087,1.74067,1.74071,455599998.0
2006-02-17 18:45:00,1.74062,1.7407,1.74057,1.7406,196000000.0
2006-02-17 18:46:00,1.74052,1.74052,1.74029,1.74039,95400001.0
2006-02-17 18:47:00,1.7403,1.74032,1.74016,1.7403,178599999.0
2006-02-17 18:48:00,1.74025,1.74046,1.74011,1.74023,391699999.0
2006-02-17 18:49:00,1.74018,1.74027,1.73929,1.73929,121800001.0
2006-02-17 18:50:00,1.73927,1.73932,1.73913,1.73914,129200001.0
2006-02-17 18:51:00,1.73925,1.73966,1.73925,1.73964,453499999.0
2006-02-17 18:52:00,1.73961,1.73992,1.739,1.73921,596699998.0
2006-02-17 18:53:00,1.73915,1.73961,1.73909,1.73961,437299998.0
2006-02-17 18:54:00,1.73968,1.73993,1.73941,1.73941,230999999.0
2006-02-17 18:55:00,1.73947,1.73986,1.73947,1.73986,561400000.0
2006-02-17 18:56:00,1.73994,1.7401,1.73994,1.74009,218500002.0
2006-02-17 18:57:00,1.74,1.74007,1.73978,1.73999,472799999.0
2006-02-17 18:58:00,1.74007,1.74016,1.73975,1.73987,735999998.0
2006-02-17 18:59:00,1.73989,1.74013,1.73989,1.74003,517969996.0
2006-02-17 19:00:00,1.73993,1.74008,1.73992,1.73997,254100000.0
2006-02-17 19:01:00,1.73999,1.74026,1.73999,1.74026,149400002.0
2006-02-17 19:02:00,1.74025,1.74025,1.73992,1.73992,429800002.0
2006-02-17 19:03:00,1.73992,1.74013,1.73987,1.73997,569549998.0
2006-02-17 19:04:00,1.74009,1.74039,1.74007,1.74025,223699999.0
2006-02-17 19:05:00,1.74027,1.74031,1.74015,1.74024,192099999.0
2006-02-17 19:06:00,1.74028,1.74041,1.74022,1.74036,737799992.0
2006-02-17 19:07:00,1.74037,1.74047,1.74026,1.74044,324146994.0
2006-02-17 19:08:00,1.74035,1.74037,1.74023,1.74035,572900000.0
2006-02-17 19:09:00,1.74037,1.74044,1.7403,1.74044,250400000.0
2006-02-17 19:10:00,1.74041,1.74049,1.74029,1.74029,327700001.0
2006-02-17 19:11:00,1.74017,1.74017,1.73998,1.73998,144300000.0
2006-02-17 19:12:00,1.73996,1.74014,1.73951,1.73964,199899999.0
2006-02-17 19:13:00,1.73963,1.7397,1.73946,1.73952,457399997.0
2006-02-17 19:14:00,1.73942,1.73942,1.73921,1.73927,204200001.0
2006-02-17 19:15:00,1.73938,1.73945,1.73932,1.73939,369100001.0
2006-02-17 19:16:00,1.73936,1.73936,1.73902,1.73902,148700000.0
2006-02-17 19:17:00,1.73905,1.73928,1.73882,1.73899,203700000.0
2006-02-17 19:18:00,1.739,1.73908,1.73879,1.739,242199999.0
2006-02-17 19:19:00,1.73898,1.73929,1.73889,1.73929,370399995.0
2006-02-17 19:20:00,1.73939,1.73984,1.73939,1.73972,338300001.0
2006-02-17 19:21:00,1.73968,1.73979,1.73938,1.73938,396600001.0
2006-02-17 19:22:00,1.73931,1.73931,1.73887,1.73887,361699999.0
2006-02-17 19:23:00,1.73866,1.73866,1.73745,1.73745,250900002.0
2006-02-17 19:24:00,1.73733,1.73836,1.73713,1.73836,150200000.0
2006-02-17 19:25:00,1.7384,1.73893,1.73814,1.73893,78600000.0
2006-02-17 19:26:00,1.73905,1.73905,1.73842,1.73847,264600001.0
2006-02-17 19:27:00,1.73842,1.7385,1.73773,1.73773,520799996.0
2006-02-17 19:28:00,1.73774,1.73774,1.73748,1.7376,410699998.0
2006-02-17 19:29:00,1.73752,1.73758,1.73718,1.73723,320600002.0
2006-02-17 19:30:00,1.73725,1.73843,1.73698,1.73843,453699997.0
2006-02-17 19:31:00,1.73848,1.73874,1.73779,1.7378,272999999.0
2006-02-17 19:32:00,1.7377,1.7377,1.73689,1.73718,439699999.0
2006-02-17 19:33:00,1.73726,1.73751,1.73692,1.73692,233699999.0
2006-02-17 19:34:00,1.73705,1.73855,1.73694,1.73814,169300001.0
2006-02-17 19:35:00,1.73817,1.73817,1.73755,1.73755,327600001.0
2006-02-17 19:36:00,1.73738,1.73791,1.73724,1.73785,331200001.0
2006-02-17 19:37:00,1.73782,1.73802,1.73779,1.7379,283199999.0
2006-02-17 19:38:00,1.73788,1.73808,1.73786,1.738,73500000.0
2006-02-17 19:39:00,1.73796,1.73796,1.73759,1.7377,183499999.0
2006-02-17 19:40:00,1.73765,1.73782,1.73762,1.73762,351099998.0
2006-02-17 19:41:00,1.73757,1.73759,1.73732,1.73743,416100000.0
2006-02-17 19:42:00,1.73743,1.73761,1.73724,1.73761,270399999.0
2006-02-17 19:43:00,1.73768,1.73779,1.73767,1.73769,106200000.0
2006-02-17 19:44:00,1.7377,1.73783,1.73763,1.73766,315500001.0
2006-02-17 19:45:00,1.73777,1.7385,1.73777,1.7385,157899998.0
2006-02-17 19:46:00,1.73853,1.73853,1.73824,1.73838,245300001.0
2006-02-17 19:47:00,1.73849,1.73907,1.73837,1.73837,94799999.0
2006-02-17 19:48:00,1.73835,1.73848,1.73826,1.73848,147100000.0
2006-02-17 19:49:00,1.73855,1.73855,1.73837,1.73852,286700002.0
2006-02-17 19:50:00,1.73855,1.7388,1.73855,1.73877,261200001.0
2006-02-17 19:51:00,1.73883,1.73915,1.73873,1.73895,315200000.0
2006-02-17 19:52:00,1.73903,1.74007,1.73903,1.73976,181400002.0
2006-02-17 19:53:00,1.7398,1.74016,1.73977,1.74,119899999.0
2006-02-17 19:54:00,1.74007,1.7404,1.73995,1.74035,187500002.0
2006-02-17 19:55:00,1.74037,1.74038,1.73994,1.74002,101199997.0
2006-02-17 19:56:00,1.73997,1.73998,1.73987,1.7399,255200000.0
2006-02-17 19:57:00,1.73981,1.73986,1.73971,1.73972,377400002.0
2006-02-17 19:58:00,1.73974,1.73974,1.73923,1.73935,348900001.0
2006-02-17 19:59:00,1.73923,1.73923,1.73881,1.73883,250800000.0
2006-02-17 20:00:00,1.7388,1.73915,1.7388,1.739,258299995.0
2006-02-17 20:01:00,1.739,1.73903,1.73888,1.739,174000000.0
2006-02-17 20:02:00,1.73903,1.73946,1.73903,1.7393,178099997.0
2006-02-17 20:03:00,1.73931,1.73942,1.7393,1.73938,141199998.0
2006-02-17 20:04:00,1.73945,1.73993,1.73945,1.73993,285399999.0
2006-02-17 20:05:00,1.74007,1.74035,1.74004,1.74035,136499999.0
2006-02-17 20:06:00,1.74043,1.74088,1.74022,1.74022,160900002.0
2006-02-17 20:07:00,1.74017,1.74041,1.74013,1.74038,144100000.0
2006-02-17 20:08:00,1.74045,1.74053,1.74034,1.74053,205399999.0
2006-02-17 20:09:00,1.74042,1.74054,1.74022,1.74026,105100000.0
2006-02-17 20:10:00,1.74024,1.7404,1.74022,1.74022,107099999.0
2006-02-17 20:11:00,1.74027,1.74028,1.74021,1.74024,48200000.0
2006-02-17 20:12:00,1.74027,1.74126,1.74027,1.74118,379200000.0
2006-02-17 20:13:00,1.74117,1.74122,1.74076,1.74088,140499999.0
2006-02-17 20:14:00,1.74097,1.74136,1.74071,1.741,91100000.0
2006-02-17 20:15:00,1.74097,1.74097,1.74059,1.7409,534200000.0
2006-02-17 20:16:00,1.74092,1.74133,1.74092,1.74133,168500000.0
2006-02-17 20:17:00,1.74123,1.74146,1.74109,1.74142,51500000.0
2006-02-17 20:18:00,1.74137,1.74137,1.74097,1.74111,156999999.0
2006-02-17 20:19:00,1.74119,1.74194,1.74119,1.74187,147899999.0
2006-02-17 20:20:00,1.74185,1.74205,1.74163,1.74188,273299996.0
2006-02-17 20:21:00,1.74185,1.74186,1.7414,1.74153,107700001.0
2006-02-17 20:22:00,1.74146,1.74146,1.74111,1.7413,178800002.0
2006-02-17 20:23:00,1.74126,1.74136,1.74065,1.74095,275800002.0
2006-02-17 20:24:00,1.74095,1.74111,1.74095,1.74107,135200001.0
2006-02-17 20:25:00,1.74099,1.74107,1.74059,1.74059,381299995.0
2006-02-17 20:26:00,1.7405,1.7407,1.74038,1.74042,428700002.0
2006-02-17 20:27:00,1.74045,1.74072,1.74027,1.74072,267699999.0
2006-02-17 20:28:00,1.74069,1.74069,1.74048,1.7406,395949997.0
2006-02-17 20:29:00,1.74065,1.74071,1.7405,1.7405,201499998.0
2006-02-17 20:30:00,1.74049,1.7406,1.7404,1.74048,921799998.0
2006-02-17 20:31:00,1.74055,1.74062,1.74051,1.74058,519499998.0
2006-02-17 20:32:00,1.74062,1.74079,1.74058,1.7407,716300005.0
2006-02-17 20:33:00,1.74073,1.74101,1.74068,1.7408,214300001.0
2006-02-17 20:34:00,1.74085,1.74093,1.74082,1.74082,144799997.0
2006-02-17 20:35:00,1.74076,1.74113,1.74076,1.74105,38600000.0
2006-02-17 20:36:00,1.74113,1.74127,1.74113,1.74118,158399999.0
2006-02-17 20:37:00,1.74103,1.74103,1.74058,1.74063,199399999.0
2006-02-17 20:38:00,1.7406,1.74106,1.74052,1.74085,250400003.0
2006-02-17 20:39:00,1.74095,1.74095,1.74072,1.74072,318600001.0
2006-02-17 20:40:00,1.74068,1.74086,1.74058,1.74086,151699998.0
2006-02-17 20:41:00,1.74085,1.74101,1.74085,1.741,208800002.0
2006-02-17 20:42:00,1.74095,1.74095,1.74066,1.74066,29400000.0
2006-02-17 20:43:00,1.74064,1.74074,1.7405,1.74057,272899998.0
2006-02-17 20:44:00,1.74043,1.74043,1.74025,1.74036,360950000.0
2006-02-17 20:45:00,1.74039,1.74073,1.74039,1.74073,133900000.0
2006-02-17 20:46:00,1.74071,1.74071,1.74041,1.74047,156399998.0
2006-02-17 20:47:00,1.74043,1.74058,1.74043,1.74058,445699997.0
2006-02-17 20:48:00,1.74055,1.74055,1.74035,1.74045,165600003.0
2006-02-17 20:49:00,1.74047,1.74049,1.74017,1.74034,72100000.0
2006-02-17 20:50:00,1.74034,1.74052,1.74032,1.74052,414099998.0
2006-02-17 20:51:00,1.74054,1.74054,1.74037,1.74048,326200001.0
2006-02-17 20:52:00,1.74045,1.74055,1.74045,1.74048,189600001.0
2006-02-17 20:53:00,1.74053,1.74086,1.74053,1.74074,779250007.0
2006-02-17 20:54:00,1.74082,1.74092,1.74081,1.74085,418699997.0
2006-02-17 20:55:00,1.74093,1.74104,1.74091,1.74098,223300000.0
2006-02-17 20:56:00,1.74105,1.74127,1.74105,1.74114,498299996.0
2006-02-17 20:57:00,1.74122,1.74137,1.74103,1.74137,588200003.0
2006-02-17 20:58:00,1.74144,1.74144,1.74128,1.74137,155200003.0
2006-02-17 20:59:00,1.74137,1.74143,1.74124,1.74134,638399998.0
2006-02-17 21:00:00,1.74138,1.74162,1.74136,1.74162,504100000.0
2006-02-17 21:01:00,1.74157,1.74157,1.74138,1.74156,418499998.0
2006-02-17 21:02:00,1.74162,1.74171,1.7416,1.74168,175999998.0
2006-02-17 21:03:00,1.74162,1.74173,1.74161,1.74161,216500000.0
2006-02-17 21:04:00,1.74155,1.74155,1.74136,1.74146,271500000.0
2006-02-17 21:05:00,1.74145,1.74162,1.74145,1.7416,302799998.0
2006-02-17 21:06:00,1.74156,1.74156,1.74143,1.74155,241949997.0
2006-02-17 21:07:00,1.74144,1.74144,1.74092,1.74108,109500001.0
2006-02-17 21:08:00,1.74106,1.74117,1.74106,1.74116,63899999.0
2006-02-17 21:09:00,1.74112,1.74125,1.7411,1.74114,113899999.0
2006-02-17 21:10:00,1.74128,1.74139,1.74118,1.74137,100200000.0
2006-02-17 21:11:00,1.74136,1.74143,1.7412,1.74133,98200000.0
2006-02-17 21:12:00,1.74132,1.74132,1.74119,1.74122,87999999.0
2006-02-17 21:13:00,1.74115,1.7412,1.74113,1.74113,148800001.0
2006-02-17 21:14:00,1.74115,1.7412,1.7411,1.74115,363199999.0
2006-02-17 21:15:00,1.74117,1.7412,1.74103,1.7412,220100001.0
2006-02-17 21:16:00,1.74127,1.74135,1.74124,1.74124,90700000.0
2006-02-17 21:17:00,1.74117,1.74117,1.74101,1.74113,110499999.0
2006-02-17 21:18:00,1.74093,1.74093,1.74052,1.74055,63899999.0
2006-02-17 21:19:00,1.74073,1.74116,1.74073,1.74109,60400000.0
2006-02-17 21:20:00,1.74107,1.74107,1.74047,1.74091,306400002.0
2006-02-17 21:21:00,1.74086,1.74086,1.7403,1.74033,96500000.0
2006-02-17 21:22:00,1.74032,1.74038,1.73995,1.73995,135299999.0
2006-02-17 21:23:00,1.74001,1.7402,1.73999,1.7402,26400000.0
2006-02-17 21:24:00,1.74023,1.74037,1.74023,1.7403,172400002.0
2006-02-17 21:25:00,1.7403,1.7403,1.74015,1.7402,139400001.0
2006-02-17 21:26:00,1.74016,1.74016,1.74012,1.74012,6200000.0
2006-02-17 21:27:00,1.74014,1.74029,1.74014,1.7402,99499999.0
2006-02-17 21:28:00,1.74018,1.74031,1.74009,1.74031,253500000.0
2006-02-17 21:29:00,1.74028,1.74028,1.74022,1.74022,5900000.0
2006-02-17 21:30:00,1.74033,1.74047,1.74033,1.74047,3100000.0
2006-02-17 21:31:00,1.7406,1.74063,1.74047,1.74063,73700000.0
2006-02-17 21:32:00,1.74065,1.74073,1.74055,1.74073,187800000.0
2006-02-17 21:33:00,1.74079,1.74101,1.74075,1.74101,278199996.0
2006-02-17 21:34:00,1.741,1.741,1.74049,1.74057,207700001.0
2006-02-17 21:35:00,1.7407,1.74091,1.7407,1.74086,26800000.0
2006-02-17 21:36:00,1.74083,1.74083,1.74061,1.74061,82000000.0
2006-02-17 21:37:00,1.74056,1.7406,1.74048,1.74055,248900000.0
2006-02-17 21:38:00,1.7405,1.7405,1.74012,1.74012,133900001.0
2006-02-17 21:39:00,1.74026,1.74026,1.74017,1.74017,26800000.0
2006-02-17 21:40:00,1.74013,1.7402,1.74013,1.74013,179599998.0
2006-02-17 21:41:00,1.74012,1.74018,1.74008,1.74012,134400001.0
2006-02-17 21:42:00,1.74011,1.74017,1.74002,1.74017,144699999.0
2006-02-17 21:43:00,1.74013,1.74013,1.74007,1.74007,61500000.0
2006-02-17 21:44:00,1.74006,1.74014,1.74006,1.74013,94400000.0
2006-02-17 21:45:00,1.74012,1.74015,1.74012,1.74015,62600000.0
2006-02-17 21:46:00,1.74015,1.74017,1.74015,1.74015,132100000.0
2006-02-17 21:47:00,1.74015,1.7406,1.7401,1.74054,249799998.0
2006-02-17 21:48:00,1.74058,1.74076,1.74056,1.74076,57900000.0
2006-02-17 21:49:00,1.74075,1.74078,1.74075,1.74078,105400001.0
2006-02-17 21:50:00,1.74085,1.74098,1.74085,1.74098,20400000.0
2006-02-17 21:51:00,1.74105,1.74108,1.74105,1.74105,166899999.0
2006-02-17 21:52:00,1.74109,1.7411,1.74072,1.74072,100399999.0
2006-02-17 21:53:00,1.74065,1.74065,1.7406,1.7406,59000000.0
2006-02-17 21:54:00,1.74065,1.74065,1.74055,1.74055,127699999.0
2006-02-17 21:55:00,1.74059,1.74092,1.74023,1.74025,221099999.0
2006-02-17 21:56:00,1.74022,1.7406,1.74022,1.7406,82200001.0
2006-02-17 21:57:00,1.74062,1.74062,1.74042,1.74042,83300000.0
2006-02-17 21:58:00,1.7404,1.74044,1.7404,1.7404,90300002.0
2006-02-17 21:59:00,1.74044,1.74056,1.74043,1.74043,337000001.0
2006-02-17 22:00:00,1.7405,1.74063,1.74046,1.74058,137599999.0
2006-02-17 22:01:00,1.74063,1.74063,1.74047,1.74047,100099998.0
2006-02-17 22:02:00,1.7405,1.74072,1.74047,1.74057,207749999.0
2006-02-17 22:03:00,1.7405,1.7405,1.74047,1.7405,66400000.0
2006-02-17 22:04:00,1.74049,1.74067,1.74049,1.7406,286400002.0
2006-02-17 22:05:00,1.74061,1.74077,1.74055,1.74077,133699998.0
2006-02-17 22:06:00,1.74067,1.74067,1.74043,1.74047,56500000.0
2006-02-17 22:07:00,1.7406,1.74087,1.7406,1.74087,99900002.0
2006-02-17 22:08:00,1.74086,1.74086,1.74052,1.74052,114299998.0
2006-02-17 22:09:00,1.74057,1.74063,1.74057,1.74063,24700000.0
2006-02-17 22:10:00,1.74067,1.7407,1.74065,1.7407,11400000.0
2006-02-17 22:11:00,1.74075,1.74084,1.74075,1.74076,66100000.0
2006-02-17 22:12:00,1.74073,1.74085,1.74073,1.74078,207000000.0
2006-02-17 22:13:00,1.7408,1.74084,1.74077,1.74077,89000000.0
2006-02-17 22:14:00,1.74075,1.74085,1.7407,1.74076,125599999.0
2006-02-17 22:15:00,1.74081,1.74081,1.74058,1.74065,275200004.0
2006-02-17 22:16:00,1.74058,1.74061,1.74035,1.74035,297599999.0
2006-02-17 22:17:00,1.74026,1.74055,1.74015,1.74055,19700000.0
2006-02-17 22:18:00,1.74067,1.74074,1.74062,1.74065,122899998.0
2006-02-17 22:19:00,1.74065,1.7407,1.74065,1.7407,26499999.0
2006-02-17 22:20:00,1.7407,1.74075,1.74067,1.74067,59600000.0
2006-02-17 22:21:00,1.7407,1.7407,1.74063,1.74065,174899998.0
2006-02-17 22:22:00,1.74065,1.74075,1.74065,1.74065,97200000.0
2006-02-17 22:23:00,1.74059,1.74062,1.74016,1.74016,174700001.0
2006-02-17 22:24:00,1.73998,1.73998,1.73987,1.7399,22500000.0
2006-02-17 22:25:00,1.73998,1.74018,1.73992,1.74018,87600000.0
2006-02-17 22:26:00,1.74023,1.74033,1.74022,1.74033,12500000.0
2006-02-17 22:27:00,1.74035,1.74036,1.74015,1.74036,72499999.0
2006-02-17 22:28:00,1.74045,1.74045,1.74035,1.7404,95200000.0
2006-02-17 22:29:00,1.7404,1.7404,1.74024,1.74025,231500000.0
2006-02-17 22:30:00,1.74028,1.7403,1.74025,1.74025,93500000.0
2006-02-17 22:31:00,1.74025,1.74025,1.74023,1.74025,56700000.0
2006-02-17 22:32:00,1.74027,1.74036,1.74025,1.7403,181700000.0
2006-02-17 22:33:00,1.74028,1.74032,1.74026,1.74026,106500001.0
2006-02-17 22:34:00,1.74025,1.7403,1.74017,1.7402,252999998.0
2006-02-17 22:35:00,1.74025,1.74035,1.74025,1.74035,36700000.0
2006-02-17 22:36:00,1.74035,1.74035,1.74025,1.74025,17200000.0
2006-02-17 22:37:00,1.74035,1.74035,1.7403,1.7403,148899996.0
2006-02-17 22:38:00,1.74029,1.74046,1.74027,1.74038,161700005.0
2006-02-17 22:39:00,1.74035,1.74036,1.74031,1.74031,22100000.0
2006-02-17 22:40:00,1.7403,1.74035,1.7403,1.74035,56399999.0
2006-02-17 22:41:00,1.74039,1.74068,1.74039,1.74068,78800000.0
2006-02-17 22:42:00,1.74065,1.7407,1.7406,1.7407,66399998.0
2006-02-17 22:43:00,1.7406,1.7406,1.7405,1.74052,161899998.0
2006-02-17 22:44:00,1.74055,1.7406,1.74052,1.74058,109000000.0
2006-02-17 22:45:00,1.74058,1.7406,1.74053,1.74055,99299999.0
2006-02-17 22:46:00,1.74051,1.74051,1.74041,1.74044,76399998.0
2006-02-17 22:47:00,1.74048,1.74052,1.74045,1.7405,74400000.0
2006-02-17 22:48:00,1.7405,1.74055,1.74042,1.74042,60500000.0
2006-02-17 22:49:00,1.74044,1.74051,1.74042,1.74051,70199999.0
2006-02-17 22:50:00,1.74053,1.74064,1.74049,1.74058,41400000.0
2006-02-17 22:51:00,1.74061,1.74069,1.74047,1.7406,30750000.0
2006-02-17 22:52:00,1.74068,1.74068,1.74045,1.74052,68600001.0
2006-02-17 22:53:00,1.74052,1.74052,1.74025,1.7405,65100000.0
2006-02-17 22:54:00,1.74052,1.74052,1.74045,1.74045,72800001.0
2006-02-17 22:55:00,1.74042,1.74044,1.74042,1.74042,8400000.0
2006-02-17 22:56:00,1.7404,1.74053,1.7404,1.74048,68100000.0
2006-02-17 22:57:00,1.74063,1.74081,1.74046,1.74081,54900000.0
2006-02-17 22:58:00,1.74077,1.7409,1.74072,1.74072,71500000.0
2006-02-17 22:59:00,1.74079,1.74103,1.74071,1.74103,142700000.0
2006-02-17 23:00:00,1.74088,1.74107,1.74086,1.74107,62300000.0
2006-02-17 23:01:00,1.7412,1.7412,1.74115,1.7412,7000000.0
2006-02-17 23:02:00,1.74116,1.74119,1.74116,1.74119,22200000.0
2006-02-17 23:03:00,1.74095,1.74095,1.74082,1.74082,26900000.0
2006-02-17 23:04:00,1.7408,1.74085,1.74072,1.74083,35600000.0
2006-02-17 23:05:00,1.74081,1.74098,1.74077,1.74077,125399999.0
2006-02-17 23:06:00,1.74068,1.74068,1.74053,1.74059,31600000.0
2006-02-17 23:07:00,1.74064,1.74081,1.74064,1.74081,35400001.0
2006-02-17 23:08:00,1.74075,1.74093,1.7407,1.74088,125400001.0
2006-02-17 23:09:00,1.74096,1.74113,1.74096,1.74113,28300000.0
2006-02-17 23:10:00,1.7411,1.7411,1.74069,1.74085,60399998.0
2006-02-17 23:11:00,1.74088,1.74102,1.74073,1.74102,16000000.0
2006-02-17 23:12:00,1.7411,1.74115,1.74107,1.74108,78099999.0
2006-02-17 23:13:00,1.74115,1.74115,1.74105,1.74115,103499998.0
2006-02-17 23:14:00,1.7411,1.74115,1.74095,1.74115,137999998.0
2006-02-17 23:15:00,1.74111,1.74115,1.74108,1.7411,60400000.0
2006-02-17 23:16:00,1.74114,1.74123,1.74114,1.74123,69500001.0
2006-02-17 23:17:00,1.74125,1.7413,1.74125,1.7413,96699999.0
2006-02-17 23:18:00,1.7413,1.7413,1.74115,1.74128,83800001.0
2006-02-17 23:19:00,1.74125,1.7413,1.7412,1.74123,40800000.0
2006-02-17 23:20:00,1.74132,1.74132,1.74123,1.74125,15000000.0
2006-02-17 23:21:00,1.74123,1.74132,1.7412,1.7413,42400000.0
2006-02-17 23:22:00,1.74121,1.74126,1.74106,1.7411,55900000.0
2006-02-17 23:23:00,1.74097,1.7412,1.74092,1.7412,62200000.0
2006-02-17 23:24:00,1.74137,1.74161,1.74137,1.74158,53199999.0
2006-02-17 23:25:00,1.74152,1.74163,1.74151,1.74151,76999999.0
2006-02-17 23:26:00,1.74148,1.7415,1.74148,1.7415,11400000.0
2006-02-17 23:27:00,1.74148,1.74152,1.74148,1.74152,52499999.0
2006-02-17 23:28:00,1.74146,1.74147,1.74124,1.7414,76299999.0
2006-02-17 23:29:00,1.74155,1.74155,1.7415,1.74152,72500000.0
2006-02-17 23:30:00,1.74151,1.74151,1.74145,1.74149,24600000.0
2006-02-17 23:31:00,1.74135,1.74145,1.74135,1.7414,70999999.0
2006-02-17 23:32:00,1.7414,1.74148,1.74133,1.7414,42600000.0
2006-02-17 23:33:00,1.7414,1.7414,1.7414,1.7414,4000000.0
2006-02-17 23:34:00,1.7414,1.74145,1.7414,1.7414,65600001.0
2006-02-17 23:35:00,1.7412,1.74122,1.7412,1.74122,13800000.0
2006-02-17 23:36:00,1.74103,1.74127,1.74103,1.74122,135699997.0
2006-02-17 23:37:00,1.74123,1.74123,1.74122,1.74122,11900000.0
2006-02-17 23:38:00,1.74109,1.7413,1.74109,1.7413,90300002.0
2006-02-17 23:39:00,1.74128,1.74128,1.74126,1.74128,26000000.0
2006-02-17 23:40:00,1.74125,1.74125,1.7412,1.74125,24300000.0
2006-02-17 23:41:00,1.74124,1.74124,1.74124,1.74124,5600000.0
2006-02-17 23:42:00,1.74118,1.74118,1.74097,1.74097,9700000.0
2006-02-17 23:43:00,1.74075,1.74114,1.74075,1.74094,46900000.0
2006-02-17 23:44:00,1.74078,1.74097,1.74077,1.74095,72800000.0
2006-02-17 23:45:00,1.74095,1.74097,1.7408,1.74097,38300001.0
2006-02-17 23:46:00,1.741,1.74105,1.741,1.74105,26800000.0
2006-02-17 23:47:00,1.74108,1.74108,1.74084,1.74085,31100000.0
2006-02-17 23:48:00,1.74082,1.74086,1.7408,1.7408,39900000.0
2006-02-17 23:49:00,1.74085,1.74085,1.74077,1.74077,18000000.0
2006-02-17 23:50:00,1.74082,1.74083,1.74074,1.74074,35100000.0
2006-02-17 23:51:00,1.74076,1.74078,1.74068,1.74076,131700000.0
2006-02-17 23:52:00,1.74073,1.74087,1.74073,1.74087,10100000.0
2006-02-17 23:53:00,1.7409,1.7409,1.7409,1.7409,2500000.0
2006-02-17 23:54:00,1.74078,1.74084,1.74064,1.74084,31100000.0
2006-02-17 23:55:00,1.741,1.7412,1.741,1.7412,84600001.0
2006-02-17 23:56:00,1.74121,1.74121,1.74119,1.74119,22300000.0
2006-02-17 23:57:00,1.74114,1.74121,1.74114,1.74121,23599999.0
2006-02-17 23:58:00,1.74133,1.74169,1.74133,1.74168,92700001.0
2006-02-17 23:59:00,1.7418,1.7418,1.7418,1.7418,23900000.0
2006-02-20 00:00:00,1.7414,1.7414,1.7412,1.7412,39200000.0
2006-02-20 00:01:00,1.7414,1.7414,1.7414,1.7414,39200000.0
2006-02-20 00:02:00,1.7413,1.7413,1.7413,1.7413,39200000.0
2006-02-20 00:05:00,1.7414,1.7414,1.7413,1.7413,39200000.0
2006-02-20 00:06:00,1.7414,1.7414,1.7413,1.7413,39200000.0
2006-02-20 00:07:00,1.7414,1.7414,1.7414,1.7414,39200000.0
2006-02-20 00:08:00,1.741,1.7415,1.741,1.7415,39200000.0
2006-02-20 00:09:00,1.741,1.7415,1.741,1.7415,39200000.0
2006-02-20 00:10:00,1.7416,1.7417,1.7415,1.7416,39200000.0
2006-02-20 00:11:00,1.7415,1.7416,1.7415,1.7416,39200000.0
2006-02-20 00:12:00,1.7414,1.7416,1.7411,1.7416,39200000.0
2006-02-20 00:13:00,1.7417,1.7419,1.7415,1.7416,39200000.0
2006-02-20 00:14:00,1.7417,1.7417,1.7417,1.7417,39200000.0
2006-02-20 00:15:00,1.7416,1.7418,1.7415,1.7415,39200000.0
2006-02-20 00:17:00,1.7416,1.7416,1.7416,1.7416,39200000.0
2006-02-20 00:20:00,1.7417,1.7422,1.7417,1.7421,39200000.0
2006-02-20 00:22:00,1.742,1.742,1.7417,1.7417,39200000.0
2006-02-20 00:24:00,1.7419,1.7419,1.7419,1.7419,39200000.0
2006-02-20 00:25:00,1.7421,1.7421,1.7421,1.7421,39200000.0
2006-02-20 00:27:00,1.7422,1.7422,1.7422,1.7422,39200000.0
2006-02-20 00:28:00,1.7419,1.7422,1.7419,1.7421,39200000.0
2006-02-20 00:29:00,1.7422,1.7422,1.7419,1.7419,39200000.0
2006-02-20 00:30:00,1.742,1.742,1.742,1.742,39200000.0
2006-02-20 00:32:00,1.7421,1.7422,1.7421,1.7421,39200000.0
2006-02-20 00:33:00,1.7422,1.7423,1.7421,1.7423,39200000.0
2006-02-20 00:35:00,1.7422,1.7423,1.7422,1.7423,39200000.0
2006-02-20 00:37:00,1.7424,1.7424,1.7422,1.7424,39200000.0
2006-02-20 00:38:00,1.7423,1.7423,1.7422,1.7423,39200000.0
2006-02-20 00:39:00,1.7424,1.7424,1.7422,1.7424,39200000.0
2006-02-20 00:40:00,1.7421,1.7423,1.7421,1.7423,39200000.0
2006-02-20 00:41:00,1.7422,1.7423,1.7421,1.7421,39200000.0
2006-02-20 00:42:00,1.7423,1.7423,1.7422,1.7422,39200000.0
2006-02-20 00:43:00,1.7423,1.7424,1.7423,1.7423,39200000.0
2006-02-20 00:46:00,1.7422,1.7424,1.7422,1.7424,39200000.0
2006-02-20 00:47:00,1.7423,1.7424,1.7423,1.7424,39200000.0
2006-02-20 00:48:00,1.7423,1.7424,1.7423,1.7424,39200000.0
2006-02-20 00:49:00,1.7426,1.7429,1.7426,1.7427,39200000.0
2006-02-20 00:50:00,1.7424,1.7426,1.7424,1.7424,39200000.0
2006-02-20 00:51:00,1.7426,1.7426,1.7424,1.7424,39200000.0
2006-02-20 00:52:00,1.7423,1.7424,1.7423,1.7424,39200000.0
2006-02-20 00:53:00,1.7426,1.7427,1.7426,1.7427,39200000.0
2006-02-20 00:54:00,1.7426,1.7427,1.7426,1.7427,39200000.0
2006-02-20 00:55:00,1.7424,1.7424,1.7424,1.7424,39200000.0
2006-02-20 00:57:00,1.7426,1.7426,1.7426,1.7426,39200000.0
2006-02-20 00:58:00,1.7427,1.7427,1.7424,1.7427,39200000.0
2006-02-20 00:59:00,1.7424,1.7428,1.7422,1.7423,39200000.0
2006-02-20 01:00:00,1.7424,1.7426,1.7424,1.7424,39200000.0
2006-02-20 01:01:00,1.7427,1.7428,1.7427,1.7428,39200000.0
2006-02-20 01:02:00,1.7427,1.7427,1.7424,1.7424,39200000.0
2006-02-20 01:03:00,1.7426,1.7427,1.7424,1.7426,39200000.0
2006-02-20 01:04:00,1.7424,1.7426,1.7424,1.7426,39200000.0
2006-02-20 01:05:00,1.7427,1.7427,1.7427,1.7427,39200000.0
2006-02-20 01:06:00,1.7426,1.7428,1.7426,1.7427,39200000.0
2006-02-20 01:07:00,1.7428,1.7429,1.7427,1.7428,39200000.0
2006-02-20 01:08:00,1.7429,1.7433,1.7427,1.7429,39200000.0
2006-02-20 01:09:00,1.743,1.743,1.7423,1.7428,39200000.0
2006-02-20 01:10:00,1.7429,1.7429,1.7428,1.7428,39200000.0
2006-02-20 01:11:00,1.7427,1.7429,1.7427,1.7429,39200000.0
2006-02-20 01:12:00,1.743,1.7432,1.743,1.7431,39200000.0
2006-02-20 01:13:00,1.743,1.743,1.7429,1.7429,39200000.0
2006-02-20 01:14:00,1.7429,1.7429,1.7429,1.7429,39200000.0
2006-02-20 01:16:00,1.743,1.743,1.7427,1.7427,39200000.0
2006-02-20 01:17:00,1.7424,1.7427,1.7424,1.7427,39200000.0
2006-02-20 01:18:00,1.7428,1.7429,1.7427,1.7429,39200000.0
2006-02-20 01:19:00,1.7428,1.7428,1.7426,1.7427,39200000.0
2006-02-20 01:21:00,1.7428,1.7429,1.7427,1.7427,39200000.0
2006-02-20 01:22:00,1.7428,1.7428,1.7428,1.7428,39200000.0
2006-02-20 01:23:00,1.7429,1.7429,1.7427,1.7427,39200000.0
2006-02-20 01:24:00,1.7428,1.7428,1.7427,1.7427,39200000.0
2006-02-20 01:27:00,1.7426,1.7426,1.7426,1.7426,39200000.0
2006-02-20 01:30:00,1.7424,1.7424,1.7424,1.7424,39200000.0
2006-02-20 01:32:00,1.7422,1.7429,1.7417,1.7423,39200000.0
2006-02-20 01:33:00,1.7421,1.7422,1.7419,1.7419,39200000.0
2006-02-20 01:34:00,1.742,1.7421,1.7417,1.7419,39200000.0
2006-02-20 01:35:00,1.742,1.7424,1.742,1.7424,39200000.0
2006-02-20 01:36:00,1.7422,1.7423,1.7421,1.7422,39200000.0
2006-02-20 01:37:00,1.7421,1.7421,1.7421,1.7421,39200000.0
2006-02-20 01:38:00,1.742,1.742,1.742,1.742,39200000.0
2006-02-20 01:40:00,1.7421,1.7421,1.7421,1.7421,39200000.0
2006-02-20 01:41:00,1.7422,1.7423,1.742,1.7422,39200000.0
2006-02-20 01:42:00,1.742,1.7422,1.742,1.7422,39200000.0
2006-02-20 01:43:00,1.7423,1.7424,1.7423,1.7424,39200000.0
2006-02-20 01:44:00,1.7423,1.7424,1.7423,1.7423,39200000.0
2006-02-20 01:46:00,1.7422,1.7422,1.7422,1.7422,39200000.0
2006-02-20 01:47:00,1.7423,1.7424,1.7421,1.7421,39200000.0
2006-02-20 01:48:00,1.7422,1.7423,1.7421,1.7423,39200000.0
2006-02-20 01:52:00,1.7424,1.7424,1.7424,1.7424,39200000.0
2006-02-20 01:54:00,1.7423,1.7424,1.7423,1.7423,39200000.0
2006-02-20 01:55:00,1.7424,1.7426,1.7423,1.7424,39200000.0
2006-02-20 01:56:00,1.7424,1.7424,1.7423,1.7424,39200000.0
2006-02-20 01:58:00,1.7423,1.7426,1.7423,1.7426,39200000.0
2006-02-20 01:59:00,1.7424,1.7438,1.7424,1.7438,39200000.0
2006-02-20 02:00:00,1.74207,1.74231,1.74207,1.74231,39200000.0
2006-02-20 02:01:00,1.74231,1.74247,1.74231,1.74247,25100000.0
2006-02-20 02:02:00,1.74242,1.74242,1.74232,1.74232,54199998.0
2006-02-20 02:03:00,1.74228,1.74236,1.74228,1.74235,46000000.0
2006-02-20 02:04:00,1.74226,1.74231,1.74216,1.74229,59500000.0
2006-02-20 02:05:00,1.74228,1.74242,1.74228,1.74242,26800000.0
2006-02-20 02:06:00,1.74242,1.74247,1.74237,1.74245,81200000.0
2006-02-20 02:07:00,1.74249,1.74259,1.74249,1.74257,39200000.0
2006-02-20 02:08:00,1.74253,1.74289,1.74253,1.74269,52500000.0
2006-02-20 02:09:00,1.7425,1.7425,1.74217,1.74242,38900000.0
2006-02-20 02:10:00,1.74257,1.74263,1.74251,1.74252,93000000.0
2006-02-20 02:11:00,1.74257,1.74271,1.74247,1.74271,55699999.0
2006-02-20 02:12:00,1.74275,1.74288,1.74275,1.74275,72599999.0
2006-02-20 02:13:00,1.74279,1.74284,1.74268,1.74271,56700000.0
2006-02-20 02:14:00,1.74275,1.74275,1.7427,1.7427,45700001.0
2006-02-20 02:15:00,1.74273,1.74273,1.74259,1.74267,33600000.0
2006-02-20 02:16:00,1.74267,1.74267,1.74248,1.74248,58700002.0
2006-02-20 02:17:00,1.7424,1.7424,1.7422,1.74238,50300001.0
2006-02-20 02:18:00,1.7424,1.74253,1.74236,1.74253,31800000.0
2006-02-20 02:19:00,1.74252,1.74257,1.74238,1.74246,112800001.0
2006-02-20 02:20:00,1.74245,1.74245,1.74235,1.74245,70199999.0
2006-02-20 02:21:00,1.74247,1.74267,1.74247,1.74258,28800000.0
2006-02-20 02:22:00,1.74245,1.74258,1.74245,1.74245,87900000.0
2006-02-20 02:23:00,1.74252,1.7426,1.74245,1.74245,39500000.0
2006-02-20 02:24:00,1.74244,1.74252,1.74241,1.74241,32000000.0
2006-02-20 02:25:00,1.74233,1.74245,1.74233,1.7424,20000000.0
2006-02-20 02:26:00,1.7424,1.74245,1.74227,1.7424,75800000.0
2006-02-20 02:27:00,1.74234,1.74247,1.74234,1.74239,99200003.0
2006-02-20 02:28:00,1.74225,1.74235,1.74225,1.74235,34200000.0
2006-02-20 02:29:00,1.74232,1.74235,1.74225,1.74235,62600000.0
2006-02-20 02:30:00,1.74226,1.74226,1.74215,1.74219,27000000.0
2006-02-20 02:31:00,1.74225,1.74225,1.74195,1.74195,28000000.0
2006-02-20 02:32:00,1.7423,1.74238,1.74178,1.74189,62900000.0
2006-02-20 02:33:00,1.74195,1.74195,1.74168,1.74182,68699998.0
2006-02-20 02:34:00,1.74168,1.74168,1.74147,1.74156,94499999.0
2006-02-20 02:35:00,1.7417,1.74198,1.7417,1.74198,23300000.0
2006-02-20 02:36:00,1.74213,1.74213,1.74173,1.74199,74600000.0
2006-02-20 02:37:00,1.74203,1.74203,1.74199,1.74199,15700000.0
2006-02-20 02:38:00,1.74185,1.74193,1.7418,1.7418,45200000.0
2006-02-20 02:39:00,1.74175,1.74175,1.74167,1.74175,74700000.0
2006-02-20 02:40:00,1.74171,1.74179,1.74171,1.74179,38800000.0
2006-02-20 02:41:00,1.74184,1.7419,1.74182,1.74186,78099998.0
2006-02-20 02:42:00,1.74188,1.74192,1.74174,1.74192,46600000.0
2006-02-20 02:43:00,1.74194,1.74204,1.74194,1.74204,33100000.0
2006-02-20 02:44:00,1.74203,1.74219,1.74203,1.74209,146700000.0
2006-02-20 02:45:00,1.742,1.742,1.74195,1.74195,27800000.0
2006-02-20 02:46:00,1.74195,1.74204,1.74188,1.74188,56200000.0
2006-02-20 02:47:00,1.74188,1.74205,1.74188,1.74202,106799999.0
2006-02-20 02:48:00,1.74195,1.74201,1.74184,1.742,59600000.0
2006-02-20 02:49:00,1.742,1.74205,1.742,1.742,46000000.0
2006-02-20 02:50:00,1.742,1.74205,1.742,1.74205,1100000.0
2006-02-20 02:51:00,1.74195,1.74205,1.74192,1.74205,45700000.0
2006-02-20 02:52:00,1.74202,1.74207,1.74198,1.74206,69799999.0
2006-02-20 02:53:00,1.74208,1.74215,1.74207,1.74215,35200001.0
2006-02-20 02:54:00,1.74213,1.74213,1.74203,1.74206,42100001.0
2006-02-20 02:55:00,1.74207,1.74227,1.74207,1.74217,41700000.0
2006-02-20 02:56:00,1.74215,1.74219,1.74198,1.74216,98400001.0
2006-02-20 02:57:00,1.74222,1.74222,1.74208,1.74215,78900001.0
2006-02-20 02:58:00,1.74216,1.74226,1.74216,1.74226,26100000.0
2006-02-20 02:59:00,1.74266,1.74284,1.74266,1.74284,6000000.0
2006-02-20 03:00:00,1.74322,1.74342,1.74303,1.74314,62300000.0
2006-02-20 03:01:00,1.74298,1.74299,1.74286,1.74296,82200002.0
2006-02-20 03:02:00,1.74303,1.74345,1.74303,1.74345,23500000.0
2006-02-20 03:03:00,1.74357,1.74357,1.74335,1.74343,36900001.0
2006-02-20 03:04:00,1.7436,1.74383,1.7436,1.74362,41299999.0
2006-02-20 03:05:00,1.74355,1.74365,1.74326,1.74326,32400000.0
2006-02-20 03:06:00,1.74307,1.74314,1.74295,1.74295,111800000.0
2006-02-20 03:07:00,1.74297,1.74298,1.74294,1.74298,6400000.0
2006-02-20 03:08:00,1.74295,1.74295,1.74295,1.74295,29799999.0
2006-02-20 03:09:00,1.74302,1.74318,1.74301,1.74318,21500000.0
2006-02-20 03:10:00,1.74324,1.74324,1.74311,1.74312,44000000.0
2006-02-20 03:11:00,1.74318,1.74324,1.74311,1.74312,55200000.0
2006-02-20 03:12:00,1.74318,1.74318,1.74305,1.7431,32700000.0
2006-02-20 03:13:00,1.74317,1.74317,1.74305,1.7431,102000000.0
2006-02-20 03:14:00,1.74312,1.74327,1.7431,1.74316,41600000.0
2006-02-20 03:15:00,1.74328,1.74328,1.74327,1.74327,2500000.0
2006-02-20 03:16:00,1.74338,1.74338,1.74322,1.74322,20600000.0
2006-02-20 03:17:00,1.74312,1.74332,1.74312,1.74332,60399998.0
2006-02-20 03:18:00,1.74332,1.7434,1.74332,1.7434,38300000.0
2006-02-20 03:19:00,1.74326,1.74326,1.74292,1.74292,65199998.0
2006-02-20 03:20:00,1.74287,1.74304,1.74287,1.74291,60399999.0
2006-02-20 03:21:00,1.74273,1.74273,1.74267,1.74267,37800000.0
2006-02-20 03:22:00,1.74263,1.74275,1.74263,1.74265,74200000.0
2006-02-20 03:23:00,1.74274,1.7428,1.74264,1.74264,62899998.0
2006-02-20 03:24:00,1.74274,1.74281,1.74274,1.74281,21500000.0
2006-02-20 03:25:00,1.74282,1.74289,1.74282,1.74289,66799998.0
2006-02-20 03:26:00,1.74288,1.74295,1.74288,1.74295,49499999.0
2006-02-20 03:27:00,1.74293,1.74293,1.74283,1.74292,35400000.0
2006-02-20 03:28:00,1.74291,1.74291,1.74282,1.74282,2400000.0
2006-02-20 03:29:00,1.7428,1.74289,1.74277,1.74277,48800000.0
2006-02-20 03:30:00,1.74285,1.74285,1.7428,1.7428,9500000.0
2006-02-20 03:31:00,1.74292,1.74316,1.74292,1.74306,42700000.0
2006-02-20 03:32:00,1.74318,1.74318,1.74311,1.74317,66099999.0
2006-02-20 03:33:00,1.74304,1.74304,1.74302,1.74302,7100000.0
2006-02-20 03:34:00,1.74296,1.74296,1.74289,1.74289,10000000.0
2006-02-20 03:35:00,1.74297,1.74303,1.74297,1.74303,35900000.0
2006-02-20 03:36:00,1.7431,1.74337,1.7431,1.74337,61999999.0
2006-02-20 03:37:00,1.74333,1.74335,1.74324,1.74335,87169998.0
2006-02-20 03:38:00,1.74315,1.74331,1.74307,1.7433,38700000.0
2006-02-20 03:39:00,1.74345,1.74355,1.74333,1.74343,54999999.0
2006-02-20 03:40:00,1.74353,1.74363,1.74353,1.74357,30900000.0
2006-02-20 03:41:00,1.74348,1.74348,1.74348,1.74348,24400000.0
2006-02-20 03:42:00,1.74343,1.74358,1.74335,1.74357,24300000.0
2006-02-20 03:43:00,1.7435,1.74352,1.74337,1.74352,35099999.0
2006-02-20 03:44:00,1.74356,1.74372,1.74356,1.74364,58700000.0
2006-02-20 03:45:00,1.74356,1.74363,1.74355,1.74363,89700002.0
2006-02-20 03:46:00,1.74355,1.74355,1.74312,1.74312,92500002.0
2006-02-20 03:47:00,1.74314,1.7434,1.74314,1.7434,69799999.0
2006-02-20 03:48:00,1.74341,1.74351,1.7434,1.74346,36300000.0
2006-02-20 03:49:00,1.74335,1.74342,1.74322,1.74342,25200000.0
2006-02-20 03:50:00,1.7434,1.7434,1.74338,1.74338,57000002.0
2006-02-20 03:51:00,1.7434,1.74345,1.7434,1.7434,63400001.0
2006-02-20 03:52:00,1.74347,1.74352,1.74342,1.74342,48800001.0
2006-02-20 03:53:00,1.74338,1.74352,1.74326,1.74352,178200001.0
2006-02-20 03:54:00,1.74351,1.74351,1.74322,1.74326,41000000.0
2006-02-20 03:55:00,1.7434,1.74347,1.7434,1.74346,112600000.0
2006-02-20 03:56:00,1.74347,1.74349,1.7434,1.74347,45600001.0
2006-02-20 03:57:00,1.74337,1.74348,1.74337,1.74348,64600000.0
2006-02-20 03:58:00,1.74352,1.74363,1.74349,1.74355,108800001.0
2006-02-20 03:59:00,1.7435,1.74358,1.7435,1.74358,16500000.0
2006-02-20 04:00:00,1.74355,1.74368,1.7434,1.7434,53599999.0
2006-02-20 04:01:00,1.74342,1.74342,1.7434,1.7434,8500000.0
2006-02-20 04:02:00,1.74345,1.74345,1.74345,1.74345,4200000.0
2006-02-20 04:03:00,1.7434,1.7434,1.74335,1.7434,13000000.0
2006-02-20 04:04:00,1.74341,1.74352,1.74341,1.74349,53499998.0
2006-02-20 04:05:00,1.7435,1.74355,1.74348,1.74355,37800000.0
2006-02-20 04:06:00,1.74344,1.7436,1.74344,1.74357,41500000.0
2006-02-20 04:07:00,1.74361,1.74373,1.74356,1.74356,42200000.0
2006-02-20 04:08:00,1.74363,1.74368,1.7435,1.74365,82600002.0
2006-02-20 04:09:00,1.74368,1.74371,1.74366,1.7437,47900000.0
2006-02-20 04:10:00,1.74373,1.74373,1.7436,1.74364,65899999.0
2006-02-20 04:11:00,1.74362,1.74362,1.7435,1.7435,53300001.0
2006-02-20 04:12:00,1.74355,1.74355,1.7435,1.7435,37600000.0
2006-02-20 04:13:00,1.74353,1.74357,1.74337,1.74337,95300001.0
2006-02-20 04:14:00,1.74343,1.7436,1.74342,1.74342,52099999.0
2006-02-20 04:15:00,1.7435,1.74362,1.74349,1.74362,34100000.0
2006-02-20 04:16:00,1.7436,1.74365,1.7436,1.7436,57100000.0
2006-02-20 04:17:00,1.74358,1.74365,1.74352,1.74365,21800000.0
2006-02-20 04:18:00,1.74373,1.74373,1.74364,1.74368,73700001.0
2006-02-20 04:19:00,1.74376,1.74376,1.7436,1.74372,66700000.0
2006-02-20 04:20:00,1.7439,1.74434,1.74387,1.74411,43700000.0
2006-02-20 04:21:00,1.74423,1.74505,1.74423,1.74505,45800000.0
2006-02-20 04:22:00,1.74496,1.74499,1.74487,1.74489,75099999.0
2006-02-20 04:23:00,1.74487,1.74487,1.74465,1.74465,60000002.0
2006-02-20 04:24:00,1.74459,1.74459,1.74444,1.74444,38500001.0
2006-02-20 04:25:00,1.74447,1.74453,1.74447,1.74453,20200000.0
2006-02-20 04:26:00,1.7446,1.7446,1.74443,1.74443,50000001.0
2006-02-20 04:27:00,1.74447,1.74454,1.7444,1.74454,72300000.0
2006-02-20 04:28:00,1.74446,1.74452,1.74441,1.74452,53600000.0
2006-02-20 04:29:00,1.74456,1.74464,1.74451,1.74464,79100000.0
2006-02-20 04:30:00,1.74481,1.74493,1.74481,1.74493,37700001.0
2006-02-20 04:31:00,1.74517,1.74529,1.74507,1.74518,64100000.0
2006-02-20 04:32:00,1.74518,1.74518,1.74495,1.745,51799999.0
2006-02-20 04:33:00,1.745,1.745,1.74475,1.74475,33900000.0
2006-02-20 04:34:00,1.74485,1.74485,1.74475,1.74483,31800000.0
2006-02-20 04:35:00,1.7448,1.74499,1.7448,1.74497,30600000.0
2006-02-20 04:36:00,1.7449,1.74498,1.74485,1.74495,57099999.0
2006-02-20 04:37:00,1.74492,1.74492,1.74477,1.7448,34900000.0
2006-02-20 04:38:00,1.7448,1.74493,1.7448,1.74493,28300000.0
2006-02-20 04:39:00,1.74493,1.74497,1.74485,1.74485,85000000.0
2006-02-20 04:40:00,1.74488,1.74492,1.7448,1.74487,47300000.0
2006-02-20 04:41:00,1.74491,1.74499,1.74491,1.74492,57900000.0
2006-02-20 04:42:00,1.74492,1.74499,1.7449,1.7449,45999999.0
2006-02-20 04:43:00,1.74489,1.7451,1.74489,1.7451,40900000.0
2006-02-20 04:44:00,1.74515,1.74525,1.74506,1.74506,68200000.0
2006-02-20 04:45:00,1.74509,1.74521,1.745,1.745,42300000.0
2006-02-20 04:46:00,1.74491,1.74491,1.74484,1.74484,3200000.0
2006-02-20 04:47:00,1.7448,1.74492,1.7448,1.74489,95400000.0
2006-02-20 04:48:00,1.74495,1.74495,1.74495,1.74495,9900000.0
2006-02-20 04:49:00,1.7449,1.74502,1.7449,1.74502,19500000.0
2006-02-20 04:50:00,1.74512,1.74528,1.74512,1.7452,72500000.0
2006-02-20 04:51:00,1.74532,1.74547,1.74532,1.74541,43400000.0
2006-02-20 04:52:00,1.7453,1.74534,1.74528,1.7453,36700000.0
2006-02-20 04:53:00,1.74532,1.74545,1.74532,1.74542,102500000.0
2006-02-20 04:54:00,1.74533,1.74533,1.7451,1.74516,50599998.0
2006-02-20 04:55:00,1.74528,1.74541,1.74522,1.74541,21300000.0
2006-02-20 04:56:00,1.74533,1.74533,1.74523,1.74523,47100001.0
2006-02-20 04:57:00,1.74518,1.74518,1.74503,1.74515,62250001.0
2006-02-20 04:58:00,1.74499,1.74505,1.74499,1.745,40800000.0
2006-02-20 04:59:00,1.745,1.745,1.7449,1.7449,30700000.0
2006-02-20 05:00:00,1.74493,1.74495,1.74491,1.74495,34000000.0
2006-02-20 05:01:00,1.74495,1.74495,1.74495,1.74495,17900000.0
2006-02-20 05:02:00,1.745,1.745,1.7448,1.74485,17800000.0
2006-02-20 05:03:00,1.74491,1.74496,1.74491,1.74496,21000000.0
2006-02-20 05:04:00,1.74497,1.74506,1.74494,1.74505,65800000.0
2006-02-20 05:05:00,1.74501,1.74501,1.74499,1.74499,29700001.0
2006-02-20 05:06:00,1.74489,1.74501,1.74489,1.74492,22000000.0
2006-02-20 05:07:00,1.74488,1.74499,1.74488,1.74492,60500000.0
2006-02-20 05:08:00,1.74493,1.74493,1.74479,1.74488,74199998.0
2006-02-20 05:09:00,1.74488,1.74493,1.74486,1.74493,39799999.0
2006-02-20 05:10:00,1.74492,1.74493,1.74484,1.74493,37299999.0
2006-02-20 05:11:00,1.7449,1.7449,1.7447,1.7447,32100000.0
2006-02-20 05:12:00,1.7446,1.7446,1.74443,1.74448,34400000.0
2006-02-20 05:13:00,1.74452,1.74452,1.74434,1.7444,46399999.0
2006-02-20 05:14:00,1.74439,1.74449,1.74435,1.74438,81900000.0
2006-02-20 05:15:00,1.74446,1.74459,1.74446,1.74458,23800000.0
2006-02-20 05:16:00,1.74457,1.74465,1.74455,1.7446,68800002.0
2006-02-20 05:17:00,1.74469,1.74472,1.74465,1.74466,58600000.0
2006-02-20 05:18:00,1.74469,1.74482,1.74469,1.74482,109100000.0
2006-02-20 05:19:00,1.7448,1.74485,1.7448,1.74483,74200000.0
2006-02-20 05:20:00,1.74477,1.74485,1.74477,1.7448,56499999.0
2006-02-20 05:21:00,1.7448,1.74487,1.74478,1.7448,33300000.0
2006-02-20 05:22:00,1.74488,1.74491,1.74484,1.74488,48900001.0
2006-02-20 05:23:00,1.74492,1.74492,1.7449,1.7449,20400000.0
2006-02-20 05:24:00,1.74483,1.74487,1.74483,1.74483,14000000.0
2006-02-20 05:25:00,1.7448,1.74485,1.7448,1.74485,17400000.0
2006-02-20 05:26:00,1.7448,1.74485,1.74478,1.74482,32700000.0
2006-02-20 05:27:00,1.74475,1.74475,1.74455,1.74455,49900000.0
2006-02-20 05:28:00,1.74447,1.7445,1.74436,1.7444,56400000.0
2006-02-20 05:29:00,1.7444,1.7444,1.74435,1.7444,54799998.0
2006-02-20 05:30:00,1.74442,1.7445,1.74442,1.74448,40900001.0
2006-02-20 05:31:00,1.74442,1.7445,1.74438,1.74447,11500000.0
2006-02-20 05:32:00,1.74438,1.74456,1.74438,1.74456,59799999.0
2006-02-20 05:33:00,1.74456,1.74475,1.74453,1.74475,60500002.0
2006-02-20 05:34:00,1.74485,1.74489,1.74437,1.74486,83700001.0
2006-02-20 05:35:00,1.74484,1.74497,1.74484,1.74494,75700000.0
2006-02-20 05:36:00,1.74493,1.74499,1.74493,1.74496,56200000.0
2006-02-20 05:37:00,1.7449,1.74497,1.7449,1.74494,21200000.0
2006-02-20 05:38:00,1.74492,1.74492,1.74478,1.74478,6450000.0
2006-02-20 05:39:00,1.74468,1.74468,1.74455,1.74465,50599999.0
2006-02-20 05:40:00,1.74478,1.74485,1.74469,1.74473,107200002.0
2006-02-20 05:41:00,1.74467,1.74469,1.7444,1.7444,54100000.0
2006-02-20 05:42:00,1.74445,1.74451,1.74431,1.74433,39400001.0
2006-02-20 05:43:00,1.74434,1.7444,1.74434,1.74434,60300000.0
2006-02-20 05:44:00,1.74433,1.74433,1.74425,1.74426,55300001.0
2006-02-20 05:45:00,1.74428,1.74439,1.74426,1.7443,46599999.0
2006-02-20 05:46:00,1.74433,1.74442,1.74433,1.74442,18600000.0
2006-02-20 05:47:00,1.7445,1.74463,1.7445,1.74463,53200000.0
2006-02-20 05:48:00,1.74462,1.74462,1.74444,1.74447,64899998.0
2006-02-20 05:49:00,1.7443,1.74434,1.7443,1.74432,23499999.0
2006-02-20 05:50:00,1.74427,1.7444,1.74421,1.74421,89900002.0
2006-02-20 05:51:00,1.74437,1.74442,1.74431,1.74431,36700000.0
2006-02-20 05:52:00,1.74432,1.7444,1.74432,1.74437,61900000.0
2006-02-20 05:53:00,1.74432,1.74441,1.74427,1.74433,61900000.0
2006-02-20 05:54:00,1.74437,1.74444,1.74424,1.74437,60900000.0
2006-02-20 05:55:00,1.7443,1.74435,1.7443,1.7443,53000000.0
2006-02-20 05:56:00,1.74427,1.74435,1.74427,1.7443,60400000.0
2006-02-20 05:57:00,1.74437,1.74439,1.74427,1.74435,96500000.0
2006-02-20 05:58:00,1.74433,1.74433,1.7442,1.74428,90300000.0
2006-02-20 05:59:00,1.74426,1.74426,1.74414,1.7442,88000000.0
2006-02-20 06:00:00,1.7442,1.7442,1.74381,1.74393,70000000.0
2006-02-20 06:01:00,1.7441,1.74415,1.74409,1.7441,14900000.0
2006-02-20 06:02:00,1.74412,1.74418,1.7441,1.74418,33000000.0
2006-02-20 06:03:00,1.74426,1.74426,1.7441,1.74423,78200002.0
2006-02-20 06:04:00,1.74425,1.74433,1.74417,1.74423,102900000.0
2006-02-20 06:05:00,1.74432,1.7444,1.74432,1.74432,10500000.0
2006-02-20 06:06:00,1.74429,1.74456,1.74429,1.74447,37600000.0
2006-02-20 06:07:00,1.74448,1.74456,1.7444,1.7445,78400001.0
2006-02-20 06:08:00,1.7445,1.74455,1.7445,1.74455,5500000.0
2006-02-20 06:09:00,1.7446,1.74492,1.7446,1.7448,83600000.0
2006-02-20 06:10:00,1.7448,1.74485,1.74475,1.74485,60500000.0
2006-02-20 06:11:00,1.74487,1.74497,1.74485,1.74497,41700000.0
2006-02-20 06:12:00,1.74522,1.74527,1.74491,1.74503,56900001.0
2006-02-20 06:13:00,1.74505,1.74509,1.74502,1.74502,43100000.0
2006-02-20 06:14:00,1.74504,1.74504,1.74504,1.74504,2800000.0
2006-02-20 06:15:00,1.74513,1.74513,1.74499,1.74513,24700000.0
2006-02-20 06:16:00,1.74512,1.74528,1.74511,1.74515,80199999.0
2006-02-20 06:17:00,1.74517,1.7452,1.7451,1.74512,44000000.0
2006-02-20 06:18:00,1.74506,1.74506,1.74496,1.74498,48799999.0
2006-02-20 06:19:00,1.74496,1.74496,1.74491,1.74493,67400000.0
2006-02-20 06:20:00,1.74488,1.74494,1.74479,1.74494,86700001.0
2006-02-20 06:21:00,1.74492,1.74501,1.74485,1.74488,41150000.0
2006-02-20 06:22:00,1.74487,1.74494,1.74486,1.74489,78100000.0
2006-02-20 06:23:00,1.74493,1.74495,1.74489,1.74492,18600000.0
2006-02-20 06:24:00,1.74498,1.74505,1.74494,1.74494,93299999.0
2006-02-20 06:25:00,1.74498,1.74498,1.74485,1.74488,22400000.0
2006-02-20 06:26:00,1.74487,1.74495,1.74487,1.74495,18200000.0
2006-02-20 06:27:00,1.7449,1.74498,1.74487,1.74498,41000001.0
2006-02-20 06:28:00,1.74489,1.74498,1.74489,1.74498,32100000.0
2006-02-20 06:29:00,1.74502,1.74509,1.74492,1.74492,20070000.0
2006-02-20 06:30:00,1.74476,1.74476,1.74447,1.74452,30500000.0
2006-02-20 06:31:00,1.74439,1.74448,1.74436,1.74443,93599999.0
2006-02-20 06:32:00,1.74438,1.74438,1.74431,1.74431,63899999.0
2006-02-20 06:33:00,1.74429,1.74429,1.74428,1.74428,21900000.0
2006-02-20 06:34:00,1.74414,1.74427,1.74414,1.74422,63499999.0
2006-02-20 06:35:00,1.7442,1.7442,1.74415,1.74415,10800000.0
2006-02-20 06:36:00,1.74422,1.74429,1.74422,1.74422,34600000.0
2006-02-20 06:37:00,1.74421,1.74428,1.74421,1.74422,38200000.0
2006-02-20 06:38:00,1.74425,1.74439,1.74425,1.74437,23500000.0
2006-02-20 06:39:00,1.74433,1.74445,1.74425,1.74445,85399999.0
2006-02-20 06:40:00,1.74444,1.74468,1.74444,1.74457,38500000.0
2006-02-20 06:41:00,1.74468,1.74482,1.74464,1.74482,52600000.0
2006-02-20 06:42:00,1.74481,1.74488,1.74473,1.74474,139899999.0
2006-02-20 06:43:00,1.7448,1.74486,1.7448,1.74485,21000000.0
2006-02-20 06:44:00,1.74487,1.74489,1.74478,1.74482,51699999.0
2006-02-20 06:45:00,1.74485,1.74497,1.74484,1.74489,58799999.0
2006-02-20 06:46:00,1.74497,1.74504,1.7449,1.74502,18900000.0
2006-02-20 06:47:00,1.74502,1.74512,1.74502,1.74505,52400000.0
2006-02-20 06:48:00,1.74514,1.74514,1.74499,1.74507,46900000.0
2006-02-20 06:49:00,1.74495,1.74495,1.74495,1.74495,2300000.0
2006-02-20 06:50:00,1.74493,1.74493,1.74487,1.74487,10300000.0
2006-02-20 06:51:00,1.74478,1.7448,1.74467,1.74477,53599999.0
2006-02-20 06:52:00,1.74485,1.74497,1.74471,1.74471,26800000.0
2006-02-20 06:53:00,1.74506,1.74513,1.74506,1.74508,35199999.0
2006-02-20 06:54:00,1.74513,1.74513,1.74502,1.74507,92700000.0
2006-02-20 06:55:00,1.74497,1.74497,1.74467,1.74467,16900000.0
2006-02-20 06:56:00,1.74449,1.74468,1.74447,1.74459,80700000.0
2006-02-20 06:57:00,1.74458,1.74466,1.7445,1.74466,50800001.0
2006-02-20 06:58:00,1.74471,1.74471,1.74469,1.74469,12900000.0
2006-02-20 06:59:00,1.7446,1.74463,1.7445,1.7445,55600002.0
2006-02-20 07:00:00,1.74463,1.74463,1.74452,1.74452,57300000.0
2006-02-20 07:01:00,1.74452,1.7446,1.74445,1.7445,79700001.0
2006-02-20 07:02:00,1.74458,1.74466,1.7445,1.74465,34900000.0
2006-02-20 07:03:00,1.74466,1.74468,1.74451,1.74451,50200000.0
2006-02-20 07:04:00,1.74451,1.74451,1.74444,1.74444,11800000.0
2006-02-20 07:05:00,1.74448,1.74466,1.74448,1.74451,68099998.0
2006-02-20 07:06:00,1.74442,1.74442,1.7441,1.74432,55399999.0
2006-02-20 07:07:00,1.74435,1.74435,1.74422,1.74422,82000003.0
2006-02-20 07:08:00,1.7443,1.74439,1.74429,1.74437,41900000.0
2006-02-20 07:09:00,1.74428,1.74428,1.7441,1.74413,31900000.0
2006-02-20 07:10:00,1.7441,1.74415,1.7441,1.74415,14100000.0
2006-02-20 07:11:00,1.74411,1.74414,1.74411,1.74414,25099999.0
2006-02-20 07:12:00,1.7442,1.7442,1.74408,1.7441,97500000.0
2006-02-20 07:13:00,1.74415,1.74415,1.74405,1.74407,92499998.0
2006-02-20 07:14:00,1.74405,1.74415,1.74405,1.7441,78200000.0
2006-02-20 07:15:00,1.74415,1.74415,1.744,1.74415,71000000.0
2006-02-20 07:16:00,1.74415,1.74415,1.7441,1.74412,11900000.0
2006-02-20 07:17:00,1.74413,1.74422,1.74405,1.74416,54600001.0
2006-02-20 07:18:00,1.74408,1.74416,1.74396,1.74416,95399999.0
2006-02-20 07:19:00,1.74423,1.74434,1.74407,1.74418,74800000.0
2006-02-20 07:20:00,1.74407,1.74413,1.744,1.74407,59700001.0
2006-02-20 07:21:00,1.74402,1.74421,1.74402,1.74421,46199999.0
2006-02-20 07:22:00,1.74418,1.74425,1.74418,1.74425,21300000.0
2006-02-20 07:23:00,1.74418,1.74418,1.74407,1.74407,1800000.0
2006-02-20 07:24:00,1.74402,1.7442,1.74402,1.74411,65300001.0
2006-02-20 07:25:00,1.74408,1.74417,1.74401,1.74415,35000000.0
2006-02-20 07:26:00,1.74421,1.74441,1.74416,1.74441,97100000.0
2006-02-20 07:27:00,1.74435,1.74445,1.74434,1.74438,41900000.0
2006-02-20 07:28:00,1.74441,1.74451,1.7444,1.74441,68800000.0
2006-02-20 07:29:00,1.74448,1.74448,1.74444,1.74444,4800000.0
2006-02-20 07:30:00,1.74453,1.74453,1.74439,1.74452,37400000.0
2006-02-20 07:31:00,1.74441,1.74441,1.74425,1.74436,100500001.0
2006-02-20 07:32:00,1.74447,1.74462,1.74446,1.74446,48000000.0
2006-02-20 07:33:00,1.7446,1.74472,1.7446,1.74467,45300000.0
2006-02-20 07:34:00,1.74462,1.74472,1.74462,1.74467,104800002.0
2006-02-20 07:35:00,1.74474,1.74475,1.74461,1.74468,83199999.0
2006-02-20 07:36:00,1.74468,1.74468,1.74444,1.74448,76100002.0
2006-02-20 07:37:00,1.7445,1.74459,1.7445,1.74451,81399999.0
2006-02-20 07:38:00,1.74453,1.74455,1.74438,1.74438,62499999.0
2006-02-20 07:39:00,1.74442,1.74445,1.74429,1.74441,90499999.0
2006-02-20 07:40:00,1.74442,1.7445,1.74436,1.74442,59299999.0
2006-02-20 07:41:00,1.74435,1.74439,1.74418,1.74423,82300000.0
2006-02-20 07:42:00,1.74418,1.74436,1.74418,1.74425,44800000.0
2006-02-20 07:43:00,1.74441,1.74444,1.74432,1.74432,98799998.0
2006-02-20 07:44:00,1.74432,1.74441,1.74432,1.7444,38400000.0
2006-02-20 07:45:00,1.74433,1.74433,1.74421,1.74421,17300000.0
2006-02-20 07:46:00,1.74418,1.74422,1.74417,1.7442,59700000.0
2006-02-20 07:47:00,1.74425,1.74434,1.74425,1.74427,36700000.0
2006-02-20 07:48:00,1.74421,1.74428,1.74405,1.74411,115199999.0
2006-02-20 07:49:00,1.74411,1.74422,1.74411,1.74422,68999999.0
2006-02-20 07:50:00,1.7442,1.7442,1.74417,1.74417,23800000.0
2006-02-20 07:51:00,1.7442,1.74425,1.7442,1.7442,21300000.0
2006-02-20 07:52:00,1.74412,1.74413,1.74412,1.74413,12000000.0
2006-02-20 07:53:00,1.74398,1.74398,1.74398,1.74398,4500000.0
2006-02-20 07:54:00,1.74405,1.74405,1.74398,1.744,18900000.0
2006-02-20 07:55:00,1.744,1.74412,1.74394,1.74401,64700002.0
2006-02-20 07:56:00,1.74408,1.74408,1.74405,1.74405,29099999.0
2006-02-20 07:57:00,1.744,1.744,1.744,1.744,12800000.0
2006-02-20 07:58:00,1.7439,1.74392,1.7439,1.7439,7500000.0
2006-02-20 07:59:00,1.7438,1.74392,1.7438,1.74392,41400000.0
2006-02-20 08:00:00,1.74386,1.74386,1.74384,1.74384,5200000.0
2006-02-20 08:01:00,1.74381,1.74381,1.74356,1.74356,62699999.0
2006-02-20 08:02:00,1.74362,1.7437,1.74361,1.74362,21000000.0
2006-02-20 08:03:00,1.74363,1.74375,1.74361,1.74361,36000000.0
2006-02-20 08:04:00,1.74362,1.74372,1.74361,1.74367,112199998.0
2006-02-20 08:05:00,1.74367,1.74373,1.74353,1.74373,81199998.0
2006-02-20 08:06:00,1.74365,1.74375,1.74355,1.74375,79000000.0
2006-02-20 08:07:00,1.7437,1.74381,1.7437,1.74372,55300001.0
2006-02-20 08:08:00,1.74371,1.74391,1.7437,1.74391,68900001.0
2006-02-20 08:09:00,1.74388,1.74388,1.74379,1.74388,42900000.0
2006-02-20 08:10:00,1.74382,1.74392,1.7438,1.74385,77100000.0
2006-02-20 08:11:00,1.74388,1.74389,1.74383,1.74383,46000000.0
2006-02-20 08:12:00,1.7438,1.74392,1.7438,1.74388,114500001.0
2006-02-20 08:13:00,1.74387,1.74387,1.7438,1.7438,43100000.0
2006-02-20 08:14:00,1.74377,1.7438,1.74369,1.7438,53600001.0
2006-02-20 08:15:00,1.74382,1.74391,1.74375,1.74378,78199999.0
2006-02-20 08:16:00,1.74371,1.74384,1.74371,1.74384,22000000.0
2006-02-20 08:17:00,1.7438,1.7438,1.74361,1.74369,35400000.0
2006-02-20 08:18:00,1.74372,1.74379,1.7436,1.7436,46400000.0
2006-02-20 08:19:00,1.7436,1.74365,1.74358,1.74365,66000002.0
2006-02-20 08:20:00,1.74365,1.74365,1.74352,1.74365,85500000.0
2006-02-20 08:21:00,1.74362,1.74381,1.74362,1.74376,90999999.0
2006-02-20 08:22:00,1.74392,1.74408,1.74392,1.74397,41100001.0
2006-02-20 08:23:00,1.74391,1.74406,1.74391,1.744,33400001.0
2006-02-20 08:24:00,1.74404,1.7442,1.74393,1.7442,27700001.0
2006-02-20 08:25:00,1.74413,1.74418,1.74407,1.74415,62000000.0
2006-02-20 08:26:00,1.7441,1.74414,1.74386,1.74386,79999999.0
2006-02-20 08:27:00,1.7439,1.74414,1.7439,1.74401,53400000.0
2006-02-20 08:28:00,1.74392,1.74401,1.74383,1.74383,81100000.0
2006-02-20 08:29:00,1.74389,1.74389,1.74386,1.74386,15200000.0
2006-02-20 08:30:00,1.74394,1.74405,1.74393,1.74393,35100000.0
2006-02-20 08:31:00,1.74388,1.74398,1.74385,1.74395,68400000.0
2006-02-20 08:32:00,1.74395,1.74395,1.74388,1.7439,49700001.0
2006-02-20 08:33:00,1.7439,1.7439,1.7439,1.7439,17900000.0
2006-02-20 08:34:00,1.74385,1.74395,1.74385,1.7439,55899999.0
2006-02-20 08:35:00,1.74396,1.74402,1.74394,1.74399,66700000.0
2006-02-20 08:36:00,1.74401,1.74403,1.74387,1.74403,61299999.0
2006-02-20 08:37:00,1.74391,1.74394,1.74391,1.74394,65500000.0
2006-02-20 08:38:00,1.74401,1.74402,1.74387,1.74387,34000000.0
2006-02-20 08:39:00,1.7439,1.74403,1.7439,1.74403,77599999.0
2006-02-20 08:40:00,1.74398,1.74405,1.74395,1.744,76300001.0
2006-02-20 08:41:00,1.74407,1.74422,1.74406,1.74419,69000002.0
2006-02-20 08:42:00,1.74424,1.74432,1.74414,1.74432,58800000.0
2006-02-20 08:43:00,1.74438,1.74443,1.74427,1.74437,63899999.0
2006-02-20 08:44:00,1.74445,1.74455,1.74445,1.74452,18400000.0
2006-02-20 08:45:00,1.74457,1.74461,1.74441,1.74454,94600001.0
2006-02-20 08:46:00,1.74452,1.74459,1.74433,1.74435,61100001.0
2006-02-20 08:47:00,1.74433,1.74441,1.7443,1.74435,56200000.0
2006-02-20 08:48:00,1.74441,1.74441,1.74433,1.74433,58099999.0
2006-02-20 08:49:00,1.74445,1.74445,1.7444,1.74442,64599999.0
2006-02-20 08:50:00,1.74439,1.74454,1.74439,1.74452,93199999.0
2006-02-20 08:51:00,1.7445,1.74458,1.7445,1.74455,73600000.0
2006-02-20 08:52:00,1.74448,1.74461,1.74446,1.74452,79100002.0
2006-02-20 08:53:00,1.7445,1.74451,1.74447,1.74451,49499999.0
2006-02-20 08:54:00,1.74449,1.74449,1.74443,1.74443,52100000.0
2006-02-20 08:55:00,1.74443,1.74453,1.74443,1.74453,33500000.0
2006-02-20 08:56:00,1.74453,1.74453,1.74439,1.7445,24400000.0
2006-02-20 08:57:00,1.74461,1.74461,1.74454,1.74454,20900000.0
2006-02-20 08:58:00,1.7445,1.74456,1.74449,1.74452,26000000.0
2006-02-20 08:59:00,1.74457,1.74463,1.74452,1.74452,52300000.0
2006-02-20 09:00:00,1.74453,1.74457,1.74447,1.74447,39600001.0
2006-02-20 09:01:00,1.74453,1.74457,1.74451,1.74451,57599999.0
2006-02-20 09:02:00,1.7446,1.74461,1.74447,1.74454,53800000.0
2006-02-20 09:03:00,1.74456,1.74466,1.74451,1.74458,81299999.0
2006-02-20 09:04:00,1.74448,1.74459,1.74444,1.74444,60800000.0
2006-02-20 09:05:00,1.74448,1.74448,1.74424,1.74428,29800000.0
2006-02-20 09:06:00,1.74431,1.74432,1.74424,1.74424,70500001.0
2006-02-20 09:07:00,1.74422,1.7443,1.74415,1.74415,123000000.0
2006-02-20 09:08:00,1.74414,1.74422,1.74411,1.74411,59500000.0
2006-02-20 09:09:00,1.74428,1.74431,1.74415,1.74418,71500001.0
2006-02-20 09:10:00,1.7442,1.74437,1.7442,1.74437,67499999.0
2006-02-20 09:11:00,1.74442,1.74442,1.7444,1.7444,13200000.0
2006-02-20 09:12:00,1.74445,1.74447,1.74435,1.74445,57100002.0
2006-02-20 09:13:00,1.74448,1.74456,1.74447,1.74447,64099998.0
2006-02-20 09:14:00,1.7444,1.74463,1.74432,1.74458,71499999.0
2006-02-20 09:15:00,1.74446,1.74461,1.74446,1.74455,32300000.0
2006-02-20 09:16:00,1.7445,1.74459,1.7445,1.7445,109200001.0
2006-02-20 09:17:00,1.74455,1.7446,1.74452,1.74455,84800002.0
2006-02-20 09:18:00,1.74455,1.7446,1.74455,1.7446,25900000.0
2006-02-20 09:19:00,1.74459,1.74459,1.74453,1.74454,13800000.0
2006-02-20 09:20:00,1.74455,1.7446,1.74455,1.74455,31700000.0
2006-02-20 09:21:00,1.74446,1.74446,1.74417,1.74417,30200000.0
2006-02-20 09:22:00,1.74398,1.74398,1.74371,1.74371,21100000.0
2006-02-20 09:23:00,1.74374,1.74382,1.74362,1.74368,42899999.0
2006-02-20 09:24:00,1.74373,1.74373,1.74363,1.74367,28800000.0
2006-02-20 09:25:00,1.74363,1.74375,1.74354,1.74354,96400000.0
2006-02-20 09:26:00,1.74359,1.7437,1.74359,1.74362,85899999.0
2006-02-20 09:27:00,1.74362,1.74362,1.74347,1.74347,83399997.0
2006-02-20 09:28:00,1.74345,1.74354,1.74323,1.74338,114000000.0
2006-02-20 09:29:00,1.74354,1.74371,1.74352,1.74371,90799999.0
2006-02-20 09:30:00,1.74365,1.74373,1.74361,1.74363,64799999.0
2006-02-20 09:31:00,1.74358,1.74363,1.74351,1.74363,88700000.0
2006-02-20 09:32:00,1.74365,1.74372,1.74365,1.74366,17500000.0
2006-02-20 09:33:00,1.74374,1.74374,1.74371,1.74371,3100000.0
2006-02-20 09:34:00,1.74376,1.74407,1.74376,1.74407,49800000.0
2006-02-20 09:35:00,1.74406,1.74417,1.74406,1.74417,70999999.0
2006-02-20 09:36:00,1.74408,1.74436,1.74408,1.74419,81599999.0
2006-02-20 09:37:00,1.74406,1.74411,1.74394,1.74407,49599999.0
2006-02-20 09:38:00,1.74415,1.74438,1.74414,1.74438,78099999.0
2006-02-20 09:39:00,1.74428,1.74458,1.74428,1.74446,25900000.0
2006-02-20 09:40:00,1.74441,1.7445,1.74441,1.7445,54800001.0
2006-02-20 09:41:00,1.74425,1.74447,1.74425,1.74436,62100001.0
2006-02-20 09:42:00,1.74432,1.74432,1.74402,1.74405,76400001.0
2006-02-20 09:43:00,1.74411,1.74431,1.74401,1.74431,81500000.0
2006-02-20 09:44:00,1.74447,1.74447,1.74437,1.74442,72400001.0
2006-02-20 09:45:00,1.74436,1.74437,1.74435,1.74435,35500000.0
2006-02-20 09:46:00,1.74471,1.7455,1.74471,1.7455,38900000.0
2006-02-20 09:47:00,1.74535,1.74535,1.745,1.745,42700000.0
2006-02-20 09:48:00,1.74507,1.74509,1.74489,1.74489,56500000.0
2006-02-20 09:49:00,1.74483,1.74483,1.74459,1.74474,65800000.0
2006-02-20 09:50:00,1.74483,1.74495,1.74482,1.74482,80000001.0
2006-02-20 09:51:00,1.74488,1.74488,1.74477,1.74487,20400000.0
2006-02-20 09:52:00,1.74488,1.74527,1.74488,1.74527,62999999.0
2006-02-20 09:53:00,1.74528,1.74583,1.74527,1.74576,56800000.0
2006-02-20 09:54:00,1.74567,1.74569,1.74539,1.74545,57000000.0
2006-02-20 09:55:00,1.74533,1.74533,1.74461,1.74462,42899999.0
2006-02-20 09:56:00,1.74459,1.74459,1.74431,1.74442,31700000.0
2006-02-20 09:57:00,1.74436,1.74438,1.74418,1.74438,58400000.0
2006-02-20 09:58:00,1.74423,1.74426,1.74392,1.74392,107299999.0
2006-02-20 09:59:00,1.74383,1.74406,1.74383,1.74406,67000000.0
2006-02-20 10:00:00,1.74422,1.74428,1.74398,1.74407,112700000.0
2006-02-20 10:01:00,1.74402,1.74402,1.74388,1.74394,87100001.0
2006-02-20 10:02:00,1.74393,1.74395,1.74384,1.74386,60400000.0
2006-02-20 10:03:00,1.74385,1.74395,1.74368,1.7439,27800000.0
2006-02-20 10:04:00,1.74392,1.74408,1.74392,1.74406,105000003.0
2006-02-20 10:05:00,1.74409,1.74422,1.74405,1.74422,61800000.0
2006-02-20 10:06:00,1.74427,1.7444,1.7442,1.7442,27600000.0
2006-02-20 10:07:00,1.74433,1.7444,1.74423,1.74423,92899998.0
2006-02-20 10:08:00,1.74418,1.74418,1.74393,1.74393,41500001.0
2006-02-20 10:09:00,1.74395,1.74407,1.74395,1.74398,65499999.0
2006-02-20 10:10:00,1.74398,1.74406,1.74385,1.74406,109499999.0
2006-02-20 10:11:00,1.74402,1.74411,1.74392,1.74392,88100000.0
2006-02-20 10:12:00,1.74395,1.74409,1.74395,1.74405,53600000.0
2006-02-20 10:13:00,1.74395,1.74411,1.74385,1.74398,79500000.0
2006-02-20 10:14:00,1.74395,1.74416,1.74395,1.74415,35999999.0
2006-02-20 10:15:00,1.74417,1.74431,1.74411,1.74431,114900002.0
2006-02-20 10:16:00,1.74427,1.74428,1.74419,1.74426,22000000.0
2006-02-20 10:17:00,1.74432,1.74439,1.74416,1.74416,50300000.0
2006-02-20 10:18:00,1.74407,1.74407,1.74356,1.7436,43700000.0
2006-02-20 10:19:00,1.74335,1.74337,1.74313,1.74337,55500001.0
2006-02-20 10:20:00,1.74321,1.74321,1.74251,1.74264,49600000.0
2006-02-20 10:21:00,1.74268,1.74323,1.74268,1.74319,119899999.0
2006-02-20 10:22:00,1.74325,1.74325,1.74297,1.74314,58650000.0
2006-02-20 10:23:00,1.74319,1.74326,1.74294,1.74294,155000002.0
2006-02-20 10:24:00,1.74284,1.74295,1.74284,1.74295,27300000.0
2006-02-20 10:25:00,1.74295,1.74302,1.74284,1.74302,38300000.0
2006-02-20 10:26:00,1.7431,1.74321,1.7431,1.7432,46900000.0
2006-02-20 10:27:00,1.74313,1.74313,1.74294,1.74295,47800000.0
2006-02-20 10:28:00,1.74294,1.74294,1.74284,1.74288,42900000.0
2006-02-20 10:29:00,1.74268,1.74268,1.74231,1.74231,108700003.0
2006-02-20 10:30:00,1.7424,1.74259,1.7424,1.74255,69299998.0
2006-02-20 10:31:00,1.74255,1.74257,1.7424,1.74244,114500003.0
2006-02-20 10:32:00,1.74238,1.74249,1.74237,1.74241,74200000.0
2006-02-20 10:33:00,1.74242,1.74245,1.74237,1.74242,136600000.0
2006-02-20 10:34:00,1.74214,1.74214,1.74166,1.74178,64800001.0
2006-02-20 10:35:00,1.74192,1.7421,1.74192,1.7421,45499999.0
2006-02-20 10:36:00,1.74208,1.74208,1.74195,1.74204,66700002.0
2006-02-20 10:37:00,1.74186,1.74186,1.74138,1.74159,110799999.0
2006-02-20 10:38:00,1.74162,1.7418,1.74162,1.7418,78000000.0
2006-02-20 10:39:00,1.74183,1.74195,1.74179,1.74179,75100000.0
2006-02-20 10:40:00,1.74184,1.74199,1.7418,1.74198,82999999.0
2006-02-20 10:41:00,1.74191,1.74196,1.74171,1.74171,70700001.0
2006-02-20 10:42:00,1.74187,1.74187,1.74171,1.7418,35900000.0
2006-02-20 10:43:00,1.74191,1.74193,1.74175,1.74186,47000000.0
2006-02-20 10:44:00,1.74177,1.74188,1.7416,1.74188,99700003.0
2006-02-20 10:45:00,1.74186,1.74186,1.7416,1.7416,71700000.0
2006-02-20 10:46:00,1.74157,1.74167,1.74149,1.74158,49700000.0
2006-02-20 10:47:00,1.74164,1.74169,1.7416,1.74169,52900001.0
2006-02-20 10:48:00,1.74165,1.74165,1.74134,1.74154,48000001.0
2006-02-20 10:49:00,1.74157,1.7416,1.74154,1.74159,51800002.0
2006-02-20 10:50:00,1.74168,1.74183,1.74168,1.74181,56199999.0
2006-02-20 10:51:00,1.74183,1.74183,1.74164,1.74164,43200000.0
2006-02-20 10:52:00,1.74173,1.74173,1.74155,1.74158,61100001.0
2006-02-20 10:53:00,1.74172,1.74188,1.74172,1.7418,41800000.0
2006-02-20 10:54:00,1.74187,1.74192,1.7418,1.7418,109500000.0
2006-02-20 10:55:00,1.7418,1.74181,1.74167,1.74181,58899998.0
2006-02-20 10:56:00,1.74185,1.74192,1.74182,1.74192,102900001.0
2006-02-20 10:57:00,1.74189,1.74189,1.74178,1.74186,63400001.0
2006-02-20 10:58:00,1.74186,1.74186,1.7416,1.74171,96000000.0
2006-02-20 10:59:00,1.74166,1.74166,1.74139,1.7414,103800000.0
2006-02-20 11:00:00,1.74128,1.74128,1.74099,1.74102,24300000.0
2006-02-20 11:01:00,1.74094,1.74105,1.74094,1.741,58300001.0
2006-02-20 11:02:00,1.74105,1.74161,1.74105,1.74161,66099998.0
2006-02-20 11:03:00,1.74164,1.74164,1.74134,1.74134,57200000.0
2006-02-20 11:04:00,1.74126,1.74135,1.74113,1.74113,82599998.0
2006-02-20 11:05:00,1.74116,1.74116,1.74066,1.74073,120899996.0
2006-02-20 11:06:00,1.74079,1.74091,1.74079,1.74083,88299999.0
2006-02-20 11:07:00,1.74091,1.74093,1.7408,1.74091,56499999.0
2006-02-20 11:08:00,1.74098,1.74114,1.74095,1.7411,61849999.0
2006-02-20 11:09:00,1.74108,1.74126,1.74108,1.74126,138699999.0
2006-02-20 11:10:00,1.74133,1.74147,1.74133,1.74147,96300001.0
2006-02-20 11:11:00,1.74143,1.74143,1.74125,1.74125,81099999.0
2006-02-20 11:12:00,1.7412,1.7412,1.74103,1.74104,35800000.0
2006-02-20 11:13:00,1.74098,1.74098,1.74064,1.74072,44200000.0
2006-02-20 11:14:00,1.74076,1.74105,1.74076,1.74105,39800000.0
2006-02-20 11:15:00,1.74113,1.74122,1.74108,1.7412,83799999.0
2006-02-20 11:16:00,1.74112,1.74128,1.74103,1.74121,124800001.0
2006-02-20 11:17:00,1.74106,1.74121,1.74106,1.74112,62849999.0
2006-02-20 11:18:00,1.74109,1.74111,1.74074,1.74088,52999999.0
2006-02-20 11:19:00,1.74082,1.74083,1.74068,1.74077,40800000.0
2006-02-20 11:20:00,1.74079,1.74084,1.74069,1.7407,77400001.0
2006-02-20 11:21:00,1.74076,1.74083,1.74064,1.74071,47800000.0
2006-02-20 11:22:00,1.74072,1.74078,1.74063,1.74076,87599999.0
2006-02-20 11:23:00,1.7408,1.74088,1.7408,1.74083,47100000.0
2006-02-20 11:24:00,1.74085,1.74096,1.74075,1.74096,70700000.0
2006-02-20 11:25:00,1.74093,1.74109,1.74089,1.74092,30000000.0
2006-02-20 11:26:00,1.7409,1.7409,1.74079,1.74081,58599999.0
2006-02-20 11:27:00,1.74087,1.74096,1.74085,1.74095,72700000.0
2006-02-20 11:28:00,1.74108,1.74109,1.74099,1.74101,80000000.0
2006-02-20 11:29:00,1.74098,1.74108,1.74091,1.74098,55500000.0
2006-02-20 11:30:00,1.74084,1.74085,1.74069,1.74069,57800000.0
2006-02-20 11:31:00,1.74064,1.74088,1.74061,1.74088,60300000.0
2006-02-20 11:32:00,1.74088,1.74108,1.74082,1.74108,79200001.0
2006-02-20 11:33:00,1.74104,1.74163,1.74101,1.74163,59299999.0
2006-02-20 11:34:00,1.74173,1.74196,1.74163,1.74194,76699999.0
2006-02-20 11:35:00,1.74192,1.74213,1.7419,1.74213,71600001.0
2006-02-20 11:36:00,1.74206,1.74211,1.74197,1.74201,39600000.0
2006-02-20 11:37:00,1.74193,1.74197,1.74168,1.74168,49300000.0
2006-02-20 11:38:00,1.74169,1.74185,1.74164,1.74185,46400000.0
2006-02-20 11:39:00,1.74188,1.74198,1.74186,1.74194,109500000.0
2006-02-20 11:40:00,1.74185,1.74195,1.7418,1.7419,86200001.0
2006-02-20 11:41:00,1.7418,1.7418,1.74143,1.74143,40200000.0
2006-02-20 11:42:00,1.74149,1.74175,1.74149,1.74175,102700001.0
2006-02-20 11:43:00,1.74186,1.74198,1.74182,1.74185,49100001.0
2006-02-20 11:44:00,1.74192,1.74201,1.7419,1.74197,31000000.0
2006-02-20 11:45:00,1.74197,1.74204,1.74194,1.742,32300000.0
2006-02-20 11:46:00,1.7421,1.74253,1.7421,1.74253,114099999.0
2006-02-20 11:47:00,1.74267,1.74267,1.74246,1.7425,95000000.0
2006-02-20 11:48:00,1.74248,1.74254,1.74244,1.74248,85700001.0
2006-02-20 11:49:00,1.74246,1.74246,1.74235,1.74235,58399999.0
2006-02-20 11:50:00,1.74232,1.74242,1.74228,1.74242,116500002.0
2006-02-20 11:51:00,1.74242,1.74245,1.74236,1.74245,29100000.0
2006-02-20 11:52:00,1.7425,1.74257,1.74247,1.74255,51900000.0
2006-02-20 11:53:00,1.74251,1.74253,1.74238,1.7425,90400000.0
2006-02-20 11:54:00,1.74253,1.74261,1.7425,1.74253,80200000.0
2006-02-20 11:55:00,1.74254,1.74255,1.74244,1.74255,15800000.0
2006-02-20 11:56:00,1.74262,1.74271,1.7425,1.7425,67600002.0
2006-02-20 11:57:00,1.74251,1.74316,1.74244,1.74316,101199999.0
2006-02-20 11:58:00,1.74325,1.74355,1.74325,1.74355,43400000.0
2006-02-20 11:59:00,1.74366,1.74366,1.74333,1.74338,71600000.0
2006-02-20 12:00:00,1.74337,1.74339,1.74302,1.74302,157900002.0
2006-02-20 12:01:00,1.743,1.74311,1.74295,1.74295,69900002.0
2006-02-20 12:02:00,1.74296,1.74309,1.74296,1.743,65199998.0
2006-02-20 12:03:00,1.74301,1.74301,1.74286,1.74288,22600000.0
2006-02-20 12:04:00,1.74286,1.74298,1.74285,1.74285,125500001.0
2006-02-20 12:05:00,1.74292,1.74292,1.74277,1.74288,77100001.0
2006-02-20 12:06:00,1.74286,1.7431,1.74286,1.7431,20100000.0
2006-02-20 12:07:00,1.74315,1.74318,1.74309,1.74318,37100000.0
2006-02-20 12:08:00,1.74308,1.74318,1.74303,1.74315,79400000.0
2006-02-20 12:09:00,1.74318,1.74321,1.74312,1.74318,9600000.0
2006-02-20 12:10:00,1.74317,1.74317,1.74307,1.74314,98500001.0
2006-02-20 12:11:00,1.74308,1.74315,1.74308,1.7431,72700000.0
2006-02-20 12:12:00,1.74311,1.74319,1.74311,1.74318,83699998.0
2006-02-20 12:13:00,1.74319,1.74325,1.74316,1.7432,53700000.0
2006-02-20 12:14:00,1.74325,1.7433,1.74318,1.74327,95699999.0
2006-02-20 12:15:00,1.74346,1.74359,1.74346,1.7435,32200000.0
2006-02-20 12:16:00,1.74355,1.7436,1.74343,1.7435,54499998.0
2006-02-20 12:17:00,1.74348,1.74349,1.7434,1.74349,18500000.0
2006-02-20 12:18:00,1.7435,1.7435,1.74348,1.7435,28499999.0
2006-02-20 12:19:00,1.7435,1.7435,1.74312,1.74312,46500000.0
2006-02-20 12:20:00,1.74318,1.74322,1.74308,1.74322,59500001.0
2006-02-20 12:21:00,1.74322,1.74325,1.74316,1.7432,44100000.0
2006-02-20 12:22:00,1.74314,1.74339,1.74314,1.74339,44300000.0
2006-02-20 12:23:00,1.74338,1.74338,1.74331,1.74331,28300000.0
2006-02-20 12:24:00,1.74328,1.74334,1.74323,1.74328,47100000.0
2006-02-20 12:25:00,1.74325,1.74333,1.7432,1.74328,73200002.0
2006-02-20 12:26:00,1.74336,1.74341,1.74334,1.74339,25600000.0
2006-02-20 12:27:00,1.74336,1.74339,1.74336,1.74339,7300000.0
2006-02-20 12:28:00,1.74341,1.74346,1.74335,1.74343,63700000.0
2006-02-20 12:29:00,1.74349,1.74352,1.74343,1.74346,52300000.0
2006-02-20 12:30:00,1.74344,1.7436,1.74342,1.74346,40100000.0
2006-02-20 12:31:00,1.7434,1.74353,1.74333,1.74353,95699997.0
2006-02-20 12:32:00,1.74353,1.74353,1.74338,1.74348,21800000.0
2006-02-20 12:33:00,1.74353,1.74353,1.74342,1.74353,22700000.0
2006-02-20 12:34:00,1.7436,1.74369,1.74356,1.74356,23800000.0
2006-02-20 12:35:00,1.74355,1.74355,1.74349,1.74354,65099999.0
2006-02-20 12:36:00,1.74353,1.74359,1.7434,1.74356,85700001.0
2006-02-20 12:37:00,1.74345,1.7435,1.74343,1.74348,54900002.0
2006-02-20 12:38:00,1.74344,1.74366,1.74343,1.74366,18200000.0
2006-02-20 12:39:00,1.74361,1.74367,1.74352,1.74352,15900000.0
2006-02-20 12:40:00,1.7435,1.74355,1.74345,1.74353,97099999.0
2006-02-20 12:41:00,1.74345,1.74355,1.74345,1.74355,52400000.0
2006-02-20 12:42:00,1.74355,1.74358,1.7435,1.7435,42100000.0
2006-02-20 12:43:00,1.7435,1.74362,1.74347,1.74362,79250000.0
2006-02-20 12:44:00,1.74353,1.74353,1.7432,1.74338,51800000.0
2006-02-20 12:45:00,1.74347,1.74349,1.74341,1.74341,45700000.0
2006-02-20 12:46:00,1.74335,1.74347,1.74335,1.74345,97600000.0
2006-02-20 12:47:00,1.74341,1.74341,1.7433,1.74337,60900002.0
2006-02-20 12:48:00,1.74338,1.74341,1.74326,1.74326,59300000.0
2006-02-20 12:49:00,1.74327,1.74336,1.74318,1.74327,35900000.0
2006-02-20 12:50:00,1.74321,1.74321,1.74303,1.74315,116100001.0
2006-02-20 12:51:00,1.74309,1.74318,1.743,1.743,106199999.0
2006-02-20 12:52:00,1.74288,1.74302,1.74285,1.74298,84399999.0
2006-02-20 12:53:00,1.74308,1.7431,1.74293,1.74299,70100001.0
2006-02-20 12:54:00,1.74296,1.743,1.74288,1.74299,57799999.0
2006-02-20 12:55:00,1.74302,1.74312,1.74296,1.74305,52400000.0
2006-02-20 12:56:00,1.74308,1.74319,1.74305,1.7431,67599998.0
2006-02-20 12:57:00,1.74304,1.74309,1.74304,1.74309,17600000.0
2006-02-20 12:58:00,1.7431,1.74321,1.74301,1.74301,46100000.0
2006-02-20 12:59:00,1.74277,1.74307,1.74277,1.74294,47600000.0
2006-02-20 13:00:00,1.74298,1.74303,1.74286,1.74288,176100001.0
2006-02-20 13:01:00,1.74267,1.74267,1.7423,1.7423,60800000.0
2006-02-20 13:02:00,1.74221,1.74237,1.74212,1.74212,55400001.0
2006-02-20 13:03:00,1.74215,1.74219,1.74208,1.74212,42200000.0
2006-02-20 13:04:00,1.74208,1.7421,1.74202,1.7421,73700001.0
2006-02-20 13:05:00,1.74215,1.74229,1.74215,1.74224,43600000.0
2006-02-20 13:06:00,1.74245,1.74245,1.7423,1.74235,43200000.0
2006-02-20 13:07:00,1.74248,1.74253,1.74246,1.74248,105699997.0
2006-02-20 13:08:00,1.74257,1.74261,1.74254,1.7426,32400000.0
2006-02-20 13:09:00,1.74252,1.7426,1.74247,1.74253,30400000.0
2006-02-20 13:10:00,1.7425,1.74253,1.7425,1.7425,77499998.0
2006-02-20 13:11:00,1.7425,1.74254,1.74245,1.74248,40899999.0
2006-02-20 13:12:00,1.74244,1.74249,1.74231,1.74247,46299999.0
2006-02-20 13:13:00,1.74234,1.74263,1.74234,1.74263,39300000.0
2006-02-20 13:14:00,1.74268,1.74268,1.74254,1.74263,69170000.0
2006-02-20 13:15:00,1.74263,1.74263,1.74248,1.7425,63700000.0
2006-02-20 13:16:00,1.74253,1.74261,1.74253,1.7426,57799999.0
2006-02-20 13:17:00,1.74265,1.74265,1.74255,1.74262,82500000.0
2006-02-20 13:18:00,1.74265,1.74265,1.7425,1.7425,90700002.0
2006-02-20 13:19:00,1.74261,1.74275,1.74261,1.74275,76499999.0
2006-02-20 13:20:00,1.74273,1.74273,1.74261,1.74261,43100000.0
2006-02-20 13:21:00,1.74262,1.74262,1.74254,1.74254,21400000.0
2006-02-20 13:22:00,1.7426,1.74265,1.74255,1.74255,25100000.0
2006-02-20 13:23:00,1.7426,1.74265,1.7426,1.74262,50600001.0
2006-02-20 13:24:00,1.74257,1.74273,1.74256,1.74267,64200000.0
2006-02-20 13:25:00,1.74269,1.74269,1.7426,1.74268,46599999.0
2006-02-20 13:26:00,1.7427,1.74272,1.74258,1.74266,60800000.0
2006-02-20 13:27:00,1.74258,1.74258,1.74249,1.74254,63300001.0
2006-02-20 13:28:00,1.7425,1.74255,1.74248,1.74248,53200000.0
2006-02-20 13:29:00,1.74253,1.7427,1.74253,1.74261,111999998.0
2006-02-20 13:30:00,1.74256,1.7427,1.74256,1.7426,134800000.0
2006-02-20 13:31:00,1.74257,1.74265,1.74257,1.74265,88400002.0
2006-02-20 13:32:00,1.74257,1.7426,1.74257,1.7426,44100000.0
2006-02-20 13:33:00,1.74269,1.74273,1.74266,1.74266,75100000.0
2006-02-20 13:34:00,1.74263,1.7427,1.74258,1.7426,98900001.0
2006-02-20 13:35:00,1.74257,1.74257,1.74253,1.74253,1600000.0
2006-02-20 13:36:00,1.74253,1.74253,1.74241,1.74253,50100000.0
2006-02-20 13:37:00,1.74253,1.74253,1.7424,1.7424,56500001.0
2006-02-20 13:38:00,1.74249,1.74256,1.74248,1.7425,51700000.0
2006-02-20 13:39:00,1.74248,1.74262,1.74241,1.74262,107399997.0
2006-02-20 13:40:00,1.74275,1.74275,1.74265,1.74273,70299999.0
2006-02-20 13:41:00,1.74275,1.74278,1.74265,1.74265,54999999.0
2006-02-20 13:42:00,1.74268,1.74291,1.74268,1.74291,88999999.0
2006-02-20 13:43:00,1.74287,1.74287,1.74283,1.74283,22000000.0
2006-02-20 13:44:00,1.74271,1.74281,1.74266,1.74277,44000000.0
2006-02-20 13:45:00,1.74268,1.7427,1.74263,1.7427,67299999.0
2006-02-20 13:46:00,1.74268,1.74276,1.74265,1.74276,37300000.0
2006-02-20 13:47:00,1.74277,1.74279,1.74264,1.74264,82100000.0
2006-02-20 13:48:00,1.74276,1.7429,1.74274,1.74278,126600001.0
2006-02-20 13:49:00,1.7429,1.74317,1.7429,1.74317,45600001.0
2006-02-20 13:50:00,1.74314,1.74314,1.74299,1.7431,20600000.0
2006-02-20 13:51:00,1.74317,1.74335,1.74309,1.74332,124100001.0
2006-02-20 13:52:00,1.7434,1.74344,1.74329,1.74342,57000000.0
2006-02-20 13:53:00,1.74339,1.74351,1.74339,1.7434,37800000.0
2006-02-20 13:54:00,1.74338,1.7434,1.74331,1.7434,91900001.0
2006-02-20 13:55:00,1.74333,1.74333,1.74323,1.74323,41500001.0
2006-02-20 13:56:00,1.74321,1.74327,1.74316,1.74324,40900000.0
2006-02-20 13:57:00,1.74328,1.74332,1.74316,1.7433,57899999.0
2006-02-20 13:58:00,1.74333,1.74361,1.74332,1.74352,82499999.0
2006-02-20 13:59:00,1.74372,1.74391,1.74341,1.74341,72899999.0
2006-02-20 14:00:00,1.74323,1.74334,1.74311,1.74311,119500004.0
2006-02-20 14:01:00,1.74316,1.74316,1.74304,1.74307,54700000.0
2006-02-20 14:02:00,1.74308,1.74325,1.74307,1.74325,60700002.0
2006-02-20 14:03:00,1.74333,1.74344,1.74326,1.74344,63600000.0
2006-02-20 14:04:00,1.74353,1.7436,1.74337,1.74337,36000000.0
2006-02-20 14:05:00,1.74329,1.74342,1.74329,1.74342,55800000.0
2006-02-20 14:06:00,1.74335,1.74341,1.74333,1.74333,45400000.0
2006-02-20 14:07:00,1.74332,1.74339,1.74324,1.74328,47100000.0
2006-02-20 14:08:00,1.74335,1.74335,1.74321,1.74321,50700000.0
2006-02-20 14:09:00,1.74331,1.74331,1.74329,1.74329,27100000.0
2006-02-20 14:10:00,1.7434,1.7434,1.74327,1.7434,37600000.0
2006-02-20 14:11:00,1.7433,1.7435,1.7433,1.74341,116000001.0
2006-02-20 14:12:00,1.74335,1.74345,1.74333,1.74333,76100001.0
2006-02-20 14:13:00,1.74338,1.74342,1.7433,1.74339,63200000.0
2006-02-20 14:14:00,1.7434,1.74346,1.74338,1.74343,118400002.0
2006-02-20 14:15:00,1.74337,1.74337,1.74327,1.74335,21500000.0
2006-02-20 14:16:00,1.74335,1.74335,1.74335,1.74335,24399999.0
2006-02-20 14:17:00,1.74334,1.74334,1.74319,1.74319,49250000.0
2006-02-20 14:18:00,1.74314,1.7432,1.74301,1.74301,37599999.0
2006-02-20 14:19:00,1.74301,1.74301,1.74275,1.74275,63800000.0
2006-02-20 14:20:00,1.74256,1.74256,1.74211,1.74211,28800000.0
2006-02-20 14:21:00,1.74215,1.74246,1.74215,1.74241,49399999.0
2006-02-20 14:22:00,1.74249,1.74251,1.74236,1.74236,50300000.0
2006-02-20 14:23:00,1.74243,1.74251,1.74235,1.74245,88699999.0
2006-02-20 14:24:00,1.74246,1.7425,1.74238,1.74243,55100000.0
2006-02-20 14:25:00,1.7425,1.74259,1.74248,1.74248,80500000.0
2006-02-20 14:26:00,1.74261,1.74283,1.74261,1.74267,51500000.0
2006-02-20 14:27:00,1.74265,1.74273,1.74264,1.74273,41700000.0
2006-02-20 14:28:00,1.74264,1.74296,1.74264,1.74296,59500000.0
2006-02-20 14:29:00,1.74302,1.74302,1.74287,1.74295,41400001.0
2006-02-20 14:30:00,1.74303,1.74315,1.74299,1.74304,55499999.0
2006-02-20 14:31:00,1.74301,1.74301,1.7429,1.7429,56800001.0
2006-02-20 14:32:00,1.74276,1.74276,1.74264,1.74264,14700000.0
2006-02-20 14:33:00,1.74249,1.7426,1.74241,1.74248,108499999.0
2006-02-20 14:34:00,1.74245,1.74262,1.74245,1.74262,47600000.0
2006-02-20 14:35:00,1.74258,1.74262,1.74256,1.74256,76300000.0
2006-02-20 14:36:00,1.74265,1.74279,1.74261,1.74273,72400002.0
2006-02-20 14:37:00,1.74276,1.74279,1.74262,1.74276,88300000.0
2006-02-20 14:38:00,1.74275,1.74279,1.74272,1.74272,31900001.0
2006-02-20 14:39:00,1.74277,1.74286,1.74274,1.74283,57099999.0
2006-02-20 14:40:00,1.74282,1.74287,1.74251,1.74251,53900001.0
2006-02-20 14:41:00,1.74246,1.74269,1.74246,1.74269,67600002.0
2006-02-20 14:42:00,1.74273,1.74273,1.74258,1.74258,52699999.0
2006-02-20 14:43:00,1.74258,1.74258,1.74239,1.74239,10300000.0
2006-02-20 14:44:00,1.74247,1.74247,1.74234,1.74244,30200000.0
2006-02-20 14:45:00,1.74242,1.74249,1.74242,1.74248,36800000.0
2006-02-20 14:46:00,1.74247,1.74256,1.74247,1.74255,49999999.0
2006-02-20 14:47:00,1.74257,1.74257,1.74247,1.74247,76100000.0
2006-02-20 14:48:00,1.7425,1.74255,1.74245,1.74245,23600000.0
2006-02-20 14:49:00,1.74255,1.74255,1.74245,1.74245,27100001.0
2006-02-20 14:50:00,1.74249,1.74249,1.74224,1.7423,53799999.0
2006-02-20 14:51:00,1.7423,1.74242,1.7423,1.74236,83599999.0
2006-02-20 14:52:00,1.7423,1.74242,1.7423,1.74242,67600000.0
2006-02-20 14:53:00,1.74244,1.74244,1.74233,1.74241,12900000.0
2006-02-20 14:54:00,1.74237,1.74237,1.74222,1.74222,66200000.0
2006-02-20 14:55:00,1.74232,1.74253,1.74232,1.74253,85300000.0
2006-02-20 14:56:00,1.74249,1.74249,1.74237,1.74246,66999999.0
2006-02-20 14:57:00,1.74248,1.74254,1.7424,1.7424,85700001.0
2006-02-20 14:58:00,1.74245,1.74253,1.74241,1.74253,77600002.0
2006-02-20 14:59:00,1.74247,1.74254,1.74243,1.74243,66600001.0
2006-02-20 15:00:00,1.74242,1.74252,1.74241,1.74252,90000000.0
2006-02-20 15:01:00,1.74246,1.74259,1.74243,1.74243,71300000.0
2006-02-20 15:02:00,1.74243,1.74245,1.74235,1.74235,44500000.0
2006-02-20 15:03:00,1.74241,1.74244,1.7423,1.74237,86050001.0
2006-02-20 15:04:00,1.74234,1.74251,1.74234,1.74246,74900000.0
2006-02-20 15:05:00,1.74247,1.74263,1.74247,1.74263,16000000.0
2006-02-20 15:06:00,1.74263,1.7427,1.74262,1.7427,74100001.0
2006-02-20 15:07:00,1.74265,1.7427,1.7426,1.7427,61299998.0
2006-02-20 15:08:00,1.74272,1.74272,1.74258,1.74269,8200000.0
2006-02-20 15:09:00,1.74276,1.7428,1.74267,1.7428,137000001.0
2006-02-20 15:10:00,1.74275,1.74275,1.74275,1.74275,22000000.0
2006-02-20 15:11:00,1.74275,1.7428,1.7427,1.7427,88299999.0
2006-02-20 15:12:00,1.74279,1.74279,1.7426,1.74261,38000000.0
2006-02-20 15:13:00,1.74268,1.74268,1.7425,1.74257,48200000.0
2006-02-20 15:14:00,1.74243,1.74243,1.74213,1.74219,53600000.0
2006-02-20 15:15:00,1.74226,1.74263,1.74226,1.74263,114800000.0
2006-02-20 15:16:00,1.74258,1.74271,1.74252,1.74271,91000001.0
2006-02-20 15:17:00,1.74268,1.74281,1.74265,1.74281,22100000.0
2006-02-20 15:18:00,1.74282,1.74282,1.7426,1.74279,55900001.0
2006-02-20 15:19:00,1.74277,1.74281,1.74265,1.74265,101500000.0
2006-02-20 15:20:00,1.74271,1.74278,1.74269,1.74273,63900000.0
2006-02-20 15:21:00,1.74276,1.74278,1.74267,1.74278,85300001.0
2006-02-20 15:22:00,1.74278,1.74278,1.74261,1.7427,82699998.0
2006-02-20 15:23:00,1.74272,1.74277,1.74266,1.74266,81700000.0
2006-02-20 15:24:00,1.74266,1.74268,1.74246,1.74268,143299996.0
2006-02-20 15:25:00,1.74272,1.74272,1.7425,1.74256,52500000.0
2006-02-20 15:26:00,1.74257,1.74268,1.74249,1.74254,64399999.0
2006-02-20 15:27:00,1.7425,1.74256,1.74242,1.74248,55300000.0
2006-02-20 15:28:00,1.74254,1.74256,1.74236,1.74236,34500001.0
2006-02-20 15:29:00,1.74237,1.74244,1.74231,1.74231,56199999.0
2006-02-20 15:30:00,1.74228,1.74249,1.74228,1.74245,61800001.0
2006-02-20 15:31:00,1.74252,1.74253,1.74245,1.74251,67800001.0
2006-02-20 15:32:00,1.74239,1.74253,1.74239,1.74245,101000002.0
2006-02-20 15:33:00,1.7425,1.74253,1.74248,1.74249,32400000.0
2006-02-20 15:34:00,1.74253,1.74264,1.74253,1.74262,50700000.0
2006-02-20 15:35:00,1.74275,1.74275,1.74264,1.74275,36000000.0
2006-02-20 15:36:00,1.74269,1.74283,1.74269,1.74283,60400000.0
2006-02-20 15:37:00,1.74292,1.74298,1.74286,1.74286,46199999.0
2006-02-20 15:38:00,1.7428,1.7429,1.74274,1.74284,41599999.0
2006-02-20 15:39:00,1.74284,1.74289,1.74282,1.74282,61200001.0
2006-02-20 15:40:00,1.74282,1.74293,1.74282,1.74289,48700000.0
2006-02-20 15:41:00,1.74288,1.74295,1.74288,1.74295,72500000.0
2006-02-20 15:42:00,1.74289,1.74293,1.74281,1.74282,55100000.0
2006-02-20 15:43:00,1.74274,1.74289,1.74274,1.74289,62000002.0
2006-02-20 15:44:00,1.74287,1.74297,1.74285,1.74297,47600000.0
2006-02-20 15:45:00,1.74307,1.74307,1.74285,1.74299,88000001.0
2006-02-20 15:46:00,1.74302,1.74302,1.74283,1.74285,57600000.0
2006-02-20 15:47:00,1.74281,1.7429,1.74275,1.74275,56800000.0
2006-02-20 15:48:00,1.74292,1.74298,1.74283,1.74291,112899999.0
2006-02-20 15:49:00,1.74285,1.74301,1.74282,1.74301,58700000.0
2006-02-20 15:50:00,1.74296,1.74297,1.7429,1.74297,67300002.0
2006-02-20 15:51:00,1.7431,1.7431,1.743,1.7431,49000000.0
2006-02-20 15:52:00,1.74305,1.74314,1.74298,1.74298,102400001.0
2006-02-20 15:53:00,1.74302,1.74315,1.74301,1.74313,64699999.0
2006-02-20 15:54:00,1.74315,1.7432,1.74313,1.74315,31900000.0
2006-02-20 15:55:00,1.74322,1.74322,1.74313,1.74313,53200002.0
2006-02-20 15:56:00,1.74316,1.74316,1.74299,1.74299,52000000.0
2006-02-20 15:57:00,1.74303,1.74312,1.74302,1.74311,45400000.0
2006-02-20 15:58:00,1.74297,1.74304,1.74295,1.74295,48200001.0
2006-02-20 15:59:00,1.74293,1.74302,1.7429,1.74295,109300000.0
2006-02-20 16:00:00,1.74299,1.74302,1.74285,1.74285,80200001.0
2006-02-20 16:01:00,1.743,1.74304,1.74287,1.74304,47200000.0
2006-02-20 16:02:00,1.74296,1.74299,1.74296,1.74299,8800000.0
2006-02-20 16:03:00,1.7429,1.74294,1.74287,1.74294,32800000.0
2006-02-20 16:04:00,1.74295,1.74303,1.74295,1.74298,92200001.0
2006-02-20 16:05:00,1.74292,1.74309,1.74292,1.74306,115799997.0
2006-02-20 16:06:00,1.7431,1.7432,1.7431,1.7432,22400000.0
2006-02-20 16:07:00,1.74314,1.74314,1.74304,1.74309,16300000.0
2006-02-20 16:08:00,1.74307,1.74312,1.74297,1.74302,58800000.0
2006-02-20 16:09:00,1.74305,1.74314,1.74303,1.74303,56200000.0
2006-02-20 16:10:00,1.74295,1.74308,1.74295,1.743,69600000.0
2006-02-20 16:11:00,1.743,1.74314,1.743,1.74314,24800000.0
2006-02-20 16:12:00,1.74308,1.74309,1.74305,1.74309,106099999.0
2006-02-20 16:13:00,1.74309,1.74317,1.74301,1.74317,75399998.0
2006-02-20 16:14:00,1.74315,1.7432,1.74315,1.7432,68000001.0
2006-02-20 16:15:00,1.74318,1.74318,1.74305,1.74305,82499999.0
2006-02-20 16:16:00,1.74309,1.74312,1.74295,1.743,112100000.0
2006-02-20 16:17:00,1.7431,1.7431,1.743,1.74307,70700000.0
2006-02-20 16:18:00,1.74305,1.74311,1.743,1.74304,72600000.0
2006-02-20 16:19:00,1.74305,1.74312,1.74302,1.74303,67100000.0
2006-02-20 16:20:00,1.74309,1.74309,1.74303,1.74304,37100000.0
2006-02-20 16:21:00,1.74312,1.74313,1.74294,1.74294,60400000.0
2006-02-20 16:22:00,1.74285,1.74285,1.74255,1.74264,73300000.0
2006-02-20 16:23:00,1.74257,1.74272,1.74257,1.74272,80500000.0
2006-02-20 16:24:00,1.74275,1.74275,1.74262,1.74267,15700000.0
2006-02-20 16:25:00,1.74263,1.74269,1.74248,1.74248,58799998.0
2006-02-20 16:26:00,1.74263,1.74271,1.74259,1.74271,15400000.0
2006-02-20 16:27:00,1.74272,1.74281,1.74272,1.74272,52600000.0
2006-02-20 16:28:00,1.74271,1.7428,1.74267,1.74267,45100000.0
2006-02-20 16:29:00,1.74273,1.74282,1.74273,1.74281,82100001.0
2006-02-20 16:30:00,1.74269,1.74278,1.74269,1.74278,98900002.0
2006-02-20 16:31:00,1.74282,1.74293,1.74282,1.74288,75400001.0
2006-02-20 16:32:00,1.74291,1.74293,1.74287,1.74293,29100000.0
2006-02-20 16:33:00,1.74298,1.74329,1.74298,1.74317,32100000.0
2006-02-20 16:34:00,1.74319,1.74324,1.74316,1.74318,44500000.0
2006-02-20 16:35:00,1.74318,1.74318,1.74314,1.74314,30100000.0
2006-02-20 16:36:00,1.74316,1.74322,1.74312,1.74318,64500002.0
2006-02-20 16:37:00,1.74319,1.74324,1.74312,1.74324,104800000.0
2006-02-20 16:38:00,1.74315,1.74328,1.74315,1.74328,40200000.0
2006-02-20 16:39:00,1.74315,1.74327,1.74315,1.74325,86299998.0
2006-02-20 16:40:00,1.74322,1.74327,1.74313,1.74318,103400001.0
2006-02-20 16:41:00,1.74296,1.74342,1.74296,1.74317,108300001.0
2006-02-20 16:42:00,1.74322,1.74328,1.74319,1.74319,37100000.0
2006-02-20 16:43:00,1.74316,1.74317,1.74316,1.74317,22599999.0
2006-02-20 16:44:00,1.74322,1.74323,1.74312,1.74315,58000001.0
2006-02-20 16:45:00,1.74327,1.74327,1.7432,1.7432,20900000.0
2006-02-20 16:46:00,1.74328,1.74328,1.74316,1.7432,43500000.0
2006-02-20 16:47:00,1.74316,1.74325,1.74316,1.7432,85599999.0
2006-02-20 16:48:00,1.74327,1.74332,1.74319,1.74319,61000002.0
2006-02-20 16:49:00,1.74325,1.74325,1.74306,1.7431,16700000.0
2006-02-20 16:50:00,1.74314,1.74319,1.7431,1.74311,29000000.0
2006-02-20 16:51:00,1.7431,1.74315,1.74305,1.74315,25500000.0
2006-02-20 16:52:00,1.74314,1.74314,1.74308,1.74308,64699999.0
2006-02-20 16:53:00,1.74308,1.74328,1.74308,1.74328,27200000.0
2006-02-20 16:54:00,1.74327,1.7435,1.7432,1.7435,75100001.0
2006-02-20 16:55:00,1.7436,1.7436,1.74352,1.74352,62100000.0
2006-02-20 16:56:00,1.7434,1.74344,1.74329,1.74337,20600000.0
2006-02-20 16:57:00,1.74345,1.74345,1.74327,1.74337,132800001.0
2006-02-20 16:58:00,1.74332,1.74337,1.74324,1.74337,128800000.0
2006-02-20 16:59:00,1.74347,1.74371,1.74347,1.74371,86600000.0
2006-02-20 17:00:00,1.74368,1.74376,1.74361,1.74365,85200001.0
2006-02-20 17:01:00,1.74372,1.74382,1.74372,1.74382,69600001.0
2006-02-20 17:02:00,1.74388,1.74388,1.74373,1.74377,85600000.0
2006-02-20 17:03:00,1.74372,1.74376,1.74367,1.74371,62400000.0
2006-02-20 17:04:00,1.74363,1.74378,1.74363,1.74376,52499999.0
2006-02-20 17:05:00,1.74366,1.74366,1.74357,1.74358,27900000.0
2006-02-20 17:06:00,1.7437,1.74386,1.7437,1.74385,84900000.0
2006-02-20 17:07:00,1.74381,1.74391,1.74381,1.74391,51300000.0
2006-02-20 17:08:00,1.74397,1.74398,1.74381,1.7439,68199999.0
2006-02-20 17:09:00,1.74402,1.74404,1.74393,1.74397,55500000.0
2006-02-20 17:10:00,1.74392,1.74392,1.74374,1.74386,79799999.0
2006-02-20 17:11:00,1.74385,1.74394,1.74383,1.74391,88900001.0
2006-02-20 17:12:00,1.74392,1.74409,1.74391,1.74409,106000002.0
2006-02-20 17:13:00,1.74409,1.74425,1.74406,1.74425,33400000.0
2006-02-20 17:14:00,1.74445,1.74457,1.74445,1.74455,34300000.0
2006-02-20 17:15:00,1.74441,1.74449,1.74423,1.74423,86300000.0
2006-02-20 17:16:00,1.7442,1.74428,1.74415,1.74428,63000000.0
2006-02-20 17:17:00,1.74421,1.74421,1.74396,1.74403,31400000.0
2006-02-20 17:18:00,1.74401,1.74404,1.74401,1.74404,13100000.0
2006-02-20 17:19:00,1.74389,1.74394,1.74386,1.74392,66100000.0
2006-02-20 17:20:00,1.74391,1.74401,1.7439,1.74398,117199998.0
2006-02-20 17:21:00,1.74402,1.74403,1.74398,1.74401,72700001.0
2006-02-20 17:22:00,1.74402,1.74417,1.74402,1.74417,51600000.0
2006-02-20 17:23:00,1.74418,1.74422,1.74416,1.74419,52000001.0
2006-02-20 17:24:00,1.74428,1.74428,1.74419,1.7442,29600000.0
2006-02-20 17:25:00,1.74422,1.74422,1.74409,1.7441,32600000.0
2006-02-20 17:26:00,1.7442,1.74425,1.74416,1.7442,44200001.0
2006-02-20 17:27:00,1.74421,1.74421,1.74411,1.74411,9900000.0
2006-02-20 17:28:00,1.74408,1.74408,1.74392,1.74405,66900000.0
2006-02-20 17:29:00,1.74408,1.74422,1.74406,1.74422,46500000.0
2006-02-20 17:30:00,1.74415,1.74435,1.74412,1.74435,92500001.0
2006-02-20 17:31:00,1.74428,1.74431,1.7442,1.74431,101900000.0
2006-02-20 17:32:00,1.74427,1.74429,1.74419,1.74428,38999999.0
2006-02-20 17:33:00,1.74436,1.74443,1.7443,1.74437,153299997.0
2006-02-20 17:34:00,1.7444,1.74441,1.7443,1.7443,65400002.0
2006-02-20 17:35:00,1.74427,1.74442,1.74427,1.74437,65600000.0
2006-02-20 17:36:00,1.74435,1.74438,1.74427,1.74438,61400000.0
2006-02-20 17:37:00,1.74433,1.74457,1.74433,1.74447,58400000.0
2006-02-20 17:38:00,1.74429,1.74429,1.74408,1.7441,57800000.0
2006-02-20 17:39:00,1.74407,1.74407,1.74394,1.74399,41799999.0
2006-02-20 17:40:00,1.74401,1.74401,1.74391,1.74398,52500000.0
2006-02-20 17:41:00,1.7441,1.74416,1.74407,1.74407,41200000.0
2006-02-20 17:42:00,1.74419,1.7443,1.74412,1.7443,88500001.0
2006-02-20 17:43:00,1.74435,1.74436,1.74422,1.74436,128300002.0
2006-02-20 17:44:00,1.74437,1.74446,1.74437,1.74446,44900000.0
2006-02-20 17:45:00,1.74456,1.74469,1.74453,1.74466,72300002.0
2006-02-20 17:46:00,1.74461,1.74462,1.74456,1.74459,26100000.0
2006-02-20 17:47:00,1.74445,1.74455,1.74439,1.74452,80400002.0
2006-02-20 17:48:00,1.74441,1.74441,1.74424,1.74435,42800001.0
2006-02-20 17:49:00,1.74436,1.7445,1.74435,1.7445,67800002.0
2006-02-20 17:50:00,1.74438,1.74445,1.74432,1.74442,30800000.0
2006-02-20 17:51:00,1.74439,1.74439,1.7443,1.74438,63800001.0
2006-02-20 17:52:00,1.74431,1.74432,1.74415,1.74432,100199999.0
2006-02-20 17:53:00,1.74427,1.74438,1.74427,1.74438,42100000.0
2006-02-20 17:54:00,1.74431,1.7444,1.74425,1.7444,40500000.0
2006-02-20 17:55:00,1.74442,1.74445,1.74436,1.74445,50300000.0
2006-02-20 17:56:00,1.74446,1.74453,1.74439,1.74451,82399999.0
2006-02-20 17:57:00,1.74455,1.74461,1.74446,1.74455,73000001.0
2006-02-20 17:58:00,1.74455,1.7446,1.74452,1.74455,55500000.0
2006-02-20 17:59:00,1.74456,1.74462,1.74451,1.74451,28500001.0
2006-02-20 18:00:00,1.74458,1.74458,1.7445,1.7445,99100001.0
2006-02-20 18:01:00,1.74455,1.74464,1.74447,1.74463,988346995.0
2006-02-20 18:02:00,1.74462,1.74471,1.74451,1.74469,969600000.0
2006-02-20 18:03:00,1.74466,1.74483,1.74466,1.74472,1259369994.0
2006-02-20 18:04:00,1.74475,1.74475,1.74455,1.74468,750800001.0
2006-02-20 18:05:00,1.74471,1.74482,1.74455,1.7446,1141300004.0
2006-02-20 18:06:00,1.74461,1.74474,1.74456,1.74474,1034399993.0
2006-02-20 18:07:00,1.74475,1.74478,1.74464,1.74475,1180450000.0
2006-02-20 18:08:00,1.74476,1.74481,1.74462,1.74466,1405699996.0
2006-02-20 18:09:00,1.74467,1.74493,1.74467,1.74493,555799995.0
2006-02-20 18:10:00,1.7449,1.7449,1.7445,1.7445,698499996.0
2006-02-20 18:11:00,1.74447,1.7446,1.74422,1.7446,617399997.0
2006-02-20 18:12:00,1.74469,1.74481,1.74465,1.74465,674899999.0
2006-02-20 18:13:00,1.74463,1.74473,1.74459,1.74462,643399998.0
2006-02-20 18:14:00,1.74461,1.74461,1.74438,1.74453,745100002.0
2006-02-20 18:15:00,1.74457,1.74458,1.74443,1.74454,846900002.0
2006-02-20 18:16:00,1.74462,1.74481,1.7446,1.74475,786400003.0
2006-02-20 18:17:00,1.74475,1.74478,1.74466,1.74468,536600000.0
2006-02-20 18:18:00,1.74469,1.74484,1.74465,1.74478,507500003.0
2006-02-20 18:19:00,1.74487,1.74487,1.74455,1.74455,613599999.0
2006-02-20 18:20:00,1.74456,1.74471,1.74456,1.74457,470800003.0
2006-02-20 18:21:00,1.74458,1.74484,1.74458,1.74484,855449994.0
2006-02-20 18:22:00,1.74474,1.74492,1.74466,1.7449,552950001.0
2006-02-20 18:23:00,1.74494,1.74503,1.74486,1.74492,847599998.0
2006-02-20 18:24:00,1.74492,1.74492,1.74464,1.74467,816000000.0
2006-02-20 18:25:00,1.74462,1.74487,1.74462,1.74469,701849999.0
2006-02-20 18:26:00,1.7448,1.74484,1.74464,1.74469,538799998.0
2006-02-20 18:27:00,1.74465,1.74472,1.74458,1.74466,671899997.0
2006-02-20 18:28:00,1.74458,1.74465,1.74456,1.74461,389550001.0
2006-02-20 18:29:00,1.74459,1.74481,1.74455,1.74481,852449999.0
2006-02-20 18:30:00,1.74482,1.74484,1.74453,1.74459,803799997.0
2006-02-20 18:31:00,1.74455,1.74456,1.7444,1.7445,538699998.0
2006-02-20 18:32:00,1.74448,1.74452,1.74434,1.74452,333369999.0
2006-02-20 18:33:00,1.74453,1.74456,1.74436,1.74442,836599996.0
2006-02-20 18:34:00,1.74442,1.74452,1.74433,1.7444,690349998.0
2006-02-20 18:35:00,1.7444,1.74459,1.74435,1.74443,372099996.0
2006-02-20 18:36:00,1.7444,1.74443,1.74435,1.7444,96800002.0
2006-02-20 18:37:00,1.74442,1.74452,1.74442,1.74448,94100000.0
2006-02-20 18:38:00,1.74456,1.74468,1.74443,1.74468,192600001.0
2006-02-20 18:39:00,1.74465,1.74474,1.74462,1.7447,325599998.0
2006-02-20 18:40:00,1.74468,1.74473,1.74459,1.74461,317300000.0
2006-02-20 18:41:00,1.74465,1.74473,1.74462,1.74466,310500002.0
2006-02-20 18:42:00,1.74466,1.74475,1.74462,1.74467,186900004.0
2006-02-20 18:43:00,1.74474,1.74484,1.74466,1.74476,89700000.0
2006-02-20 18:44:00,1.7447,1.74486,1.74468,1.74473,447999997.0
2006-02-20 18:45:00,1.74473,1.74481,1.74467,1.7448,218400001.0
2006-02-20 18:46:00,1.74481,1.74481,1.74473,1.7448,203799999.0
2006-02-20 18:47:00,1.74475,1.74485,1.74475,1.7448,279199999.0
2006-02-20 18:48:00,1.74475,1.74488,1.74474,1.74484,355600001.0
2006-02-20 18:49:00,1.74481,1.74481,1.74464,1.74473,94300003.0
2006-02-20 18:50:00,1.74474,1.74492,1.74458,1.74472,189400000.0
2006-02-20 18:51:00,1.7448,1.74494,1.74475,1.74482,439599999.0
2006-02-20 18:52:00,1.74473,1.74491,1.74458,1.74478,578399998.0
2006-02-20 18:53:00,1.7447,1.74486,1.74464,1.74473,303870000.0
2006-02-20 18:54:00,1.74477,1.74486,1.74475,1.74479,321000001.0
2006-02-20 18:55:00,1.74485,1.74492,1.74472,1.74478,671199995.0
2006-02-20 18:56:00,1.74477,1.74494,1.74477,1.7449,257599998.0
2006-02-20 18:57:00,1.74485,1.7449,1.74477,1.7449,429499999.0
2006-02-20 18:58:00,1.74488,1.74488,1.74472,1.74477,567099999.0
2006-02-20 18:59:00,1.74477,1.74488,1.74469,1.74479,391399999.0
2006-02-20 19:00:00,1.74484,1.74497,1.74476,1.74489,248000000.0
2006-02-20 19:01:00,1.74484,1.74484,1.74475,1.7448,124300002.0
2006-02-20 19:02:00,1.74479,1.74481,1.74464,1.74464,333199997.0
2006-02-20 19:03:00,1.7446,1.74461,1.7443,1.74441,577150001.0
2006-02-20 19:04:00,1.74443,1.74443,1.74429,1.74438,260499998.0
2006-02-20 19:05:00,1.74437,1.74437,1.74426,1.7443,185199999.0
2006-02-20 19:06:00,1.74427,1.74427,1.74402,1.74419,740300002.0
2006-02-20 19:07:00,1.74421,1.74427,1.74414,1.74421,443000002.0
2006-02-20 19:08:00,1.74421,1.7445,1.74415,1.7445,444799995.0
2006-02-20 19:09:00,1.74453,1.74453,1.74436,1.7445,267500000.0
2006-02-20 19:10:00,1.74446,1.74447,1.74428,1.74428,450799998.0
2006-02-20 19:11:00,1.74431,1.74437,1.74431,1.74437,146400000.0
2006-02-20 19:12:00,1.74441,1.74452,1.74438,1.7444,215699999.0
2006-02-20 19:13:00,1.74444,1.74444,1.74425,1.74435,423200003.0
2006-02-20 19:14:00,1.74428,1.74429,1.74416,1.74418,205199999.0
2006-02-20 19:15:00,1.74415,1.74416,1.74402,1.74402,355800002.0
2006-02-20 19:16:00,1.74401,1.74407,1.74393,1.74393,122799998.0
2006-02-20 19:17:00,1.74397,1.74429,1.74397,1.74415,231400000.0
2006-02-20 19:18:00,1.74417,1.74425,1.74413,1.74423,242499997.0
2006-02-20 19:19:00,1.74423,1.74423,1.7441,1.74417,322099999.0
2006-02-20 19:20:00,1.7441,1.74417,1.74405,1.7441,397699996.0
2006-02-20 19:21:00,1.7441,1.74415,1.74408,1.7441,397399998.0
2006-02-20 19:22:00,1.74413,1.74445,1.74413,1.74445,269199997.0
2006-02-20 19:23:00,1.74447,1.74451,1.74435,1.74447,283796994.0
2006-02-20 19:24:00,1.74442,1.74442,1.74434,1.74438,92300000.0
2006-02-20 19:25:00,1.74437,1.74437,1.74425,1.74437,107900003.0
2006-02-20 19:26:00,1.7444,1.7444,1.7443,1.7443,301000000.0
2006-02-20 19:27:00,1.74435,1.74443,1.7443,1.74435,525400000.0
2006-02-20 19:28:00,1.74436,1.74449,1.7443,1.74444,366799999.0
2006-02-20 19:29:00,1.7444,1.74454,1.74434,1.7445,319899995.0
2006-02-20 19:30:00,1.7445,1.74462,1.74449,1.74453,545100002.0
2006-02-20 19:31:00,1.7445,1.74455,1.74445,1.74455,302850000.0
2006-02-20 19:32:00,1.74457,1.74467,1.74454,1.74457,442199999.0
2006-02-20 19:33:00,1.74464,1.74485,1.74464,1.74485,245000001.0
2006-02-20 19:34:00,1.74486,1.7449,1.74479,1.74482,218200001.0
2006-02-20 19:35:00,1.7448,1.74491,1.74449,1.74449,396250000.0
2006-02-20 19:36:00,1.74448,1.74469,1.74448,1.74448,480900000.0
2006-02-20 19:37:00,1.74444,1.74463,1.74444,1.74463,244300000.0
2006-02-20 19:38:00,1.74464,1.74475,1.74449,1.74475,80800001.0
2006-02-20 19:39:00,1.74477,1.74478,1.74466,1.74478,116700000.0
2006-02-20 19:40:00,1.74479,1.74489,1.74477,1.7448,428299997.0
2006-02-20 19:41:00,1.7448,1.74487,1.74477,1.7448,390699998.0
2006-02-20 19:42:00,1.74479,1.74484,1.74471,1.74484,297400001.0
2006-02-20 19:43:00,1.74478,1.74482,1.74471,1.74474,187300002.0
2006-02-20 19:44:00,1.7447,1.7447,1.74443,1.74447,385399999.0
2006-02-20 19:45:00,1.74446,1.74455,1.74441,1.74452,152199999.0
2006-02-20 19:46:00,1.74453,1.74464,1.74441,1.74445,319400003.0
2006-02-20 19:47:00,1.74448,1.74463,1.74448,1.74462,137100001.0
2006-02-20 19:48:00,1.74465,1.7447,1.74463,1.74465,193950000.0
2006-02-20 19:49:00,1.74473,1.74483,1.7447,1.74483,279500000.0
2006-02-20 19:50:00,1.74485,1.74485,1.74477,1.7448,368499999.0
2006-02-20 19:51:00,1.7448,1.74487,1.74475,1.74482,268099999.0
2006-02-20 19:52:00,1.74481,1.74484,1.74475,1.74475,175800001.0
2006-02-20 19:53:00,1.74483,1.74485,1.74479,1.74485,99400000.0
2006-02-20 19:54:00,1.74481,1.74481,1.74469,1.74475,280400001.0
2006-02-20 19:55:00,1.7447,1.74475,1.7447,1.74475,137700002.0
2006-02-20 19:56:00,1.74475,1.7448,1.7447,1.7448,206899999.0
2006-02-20 19:57:00,1.74475,1.74483,1.74472,1.74475,283500000.0
2006-02-20 19:58:00,1.74475,1.7448,1.74472,1.74475,359899998.0
2006-02-20 19:59:00,1.74473,1.74487,1.74473,1.74479,382700004.0
2006-02-20 20:00:00,1.74471,1.74481,1.74456,1.7448,196400000.0
2006-02-20 20:01:00,1.74483,1.74502,1.74483,1.74502,228500003.0
2006-02-20 20:02:00,1.74505,1.74506,1.74486,1.74506,129299999.0
2006-02-20 20:03:00,1.74509,1.7451,1.74504,1.74504,63699999.0
2006-02-20 20:04:00,1.74505,1.74505,1.745,1.74503,219700001.0
2006-02-20 20:05:00,1.745,1.74505,1.74486,1.74495,201600003.0
2006-02-20 20:06:00,1.7449,1.74495,1.74487,1.7449,225000000.0
2006-02-20 20:07:00,1.74492,1.74504,1.74492,1.74503,118799999.0
2006-02-20 20:08:00,1.7451,1.7451,1.74503,1.7451,251100001.0
2006-02-20 20:09:00,1.74502,1.7451,1.745,1.74505,148899998.0
2006-02-20 20:10:00,1.74503,1.74508,1.74498,1.74501,184400002.0
2006-02-20 20:11:00,1.7451,1.7451,1.74503,1.74506,90099999.0
2006-02-20 20:12:00,1.74507,1.74536,1.74507,1.74527,541100004.0
2006-02-20 20:13:00,1.74524,1.74533,1.74515,1.74515,119600000.0
2006-02-20 20:14:00,1.7452,1.74527,1.74518,1.7452,143399998.0
2006-02-20 20:15:00,1.7452,1.74535,1.7452,1.7453,441100002.0
2006-02-20 20:16:00,1.74527,1.74535,1.74527,1.74535,149600000.0
2006-02-20 20:17:00,1.74536,1.74543,1.74532,1.74532,45900000.0
2006-02-20 20:18:00,1.7453,1.74538,1.74528,1.7453,162800001.0
2006-02-20 20:19:00,1.74531,1.74531,1.74524,1.7453,114400000.0
2006-02-20 20:20:00,1.74525,1.7453,1.7452,1.74525,269199998.0
2006-02-20 20:21:00,1.74523,1.74524,1.74519,1.7452,128999999.0
2006-02-20 20:22:00,1.74522,1.74531,1.7452,1.7452,133800000.0
2006-02-20 20:23:00,1.7452,1.7453,1.74515,1.74522,249150000.0
2006-02-20 20:24:00,1.7452,1.74523,1.74515,1.74522,80200000.0
2006-02-20 20:25:00,1.7452,1.7452,1.74506,1.74515,486399999.0
2006-02-20 20:26:00,1.74509,1.74522,1.74505,1.74507,494199999.0
2006-02-20 20:27:00,1.74507,1.74507,1.74488,1.74499,347699998.0
2006-02-20 20:28:00,1.74489,1.7449,1.7448,1.74483,195549998.0
2006-02-20 20:29:00,1.74491,1.74496,1.74485,1.74485,300899995.0
2006-02-20 20:30:00,1.74486,1.74497,1.74483,1.74488,1027800001.0
2006-02-20 20:31:00,1.74488,1.74494,1.74483,1.74485,537000006.0
2006-02-20 20:32:00,1.74485,1.74498,1.74481,1.74485,745299995.0
2006-02-20 20:33:00,1.74484,1.74493,1.74473,1.74473,231300000.0
2006-02-20 20:34:00,1.74475,1.74475,1.7447,1.7447,118700001.0
2006-02-20 20:35:00,1.74471,1.74477,1.74465,1.74465,46100000.0
2006-02-20 20:36:00,1.74465,1.74474,1.74464,1.7447,138399998.0
2006-02-20 20:37:00,1.74465,1.74477,1.74463,1.74463,246100001.0
2006-02-20 20:38:00,1.74458,1.74467,1.74432,1.74436,238400000.0
2006-02-20 20:39:00,1.7444,1.74443,1.7443,1.74435,240300000.0
2006-02-20 20:40:00,1.74435,1.74446,1.74428,1.74432,95600000.0
2006-02-20 20:41:00,1.74425,1.74435,1.74423,1.74432,174599999.0
2006-02-20 20:42:00,1.74435,1.74435,1.7443,1.7443,20100000.0
2006-02-20 20:43:00,1.74432,1.74432,1.74412,1.74415,272200000.0
2006-02-20 20:44:00,1.74411,1.74412,1.74393,1.74399,312200001.0
2006-02-20 20:45:00,1.74393,1.74393,1.74373,1.74391,94000000.0
2006-02-20 20:46:00,1.74396,1.74399,1.74396,1.74399,105400000.0
2006-02-20 20:47:00,1.74395,1.74407,1.74393,1.74407,329299999.0
2006-02-20 20:48:00,1.74406,1.74414,1.744,1.74414,181900000.0
2006-02-20 20:49:00,1.74417,1.74421,1.74408,1.74408,99999998.0
2006-02-20 20:50:00,1.74398,1.74411,1.74397,1.74397,363499997.0
2006-02-20 20:51:00,1.74399,1.74406,1.74392,1.74396,362200001.0
2006-02-20 20:52:00,1.74394,1.744,1.74386,1.74388,261799997.0
2006-02-20 20:53:00,1.74389,1.74401,1.74386,1.74391,789600001.0
2006-02-20 20:54:00,1.74391,1.74398,1.74388,1.74388,281600001.0
2006-02-20 20:55:00,1.74388,1.74389,1.7438,1.74381,318500000.0
2006-02-20 20:56:00,1.7438,1.74385,1.74377,1.74377,378700001.0
2006-02-20 20:57:00,1.7438,1.74388,1.74375,1.7438,417470000.0
2006-02-20 20:58:00,1.74385,1.74385,1.74372,1.7438,210000002.0
2006-02-20 20:59:00,1.74378,1.74385,1.74372,1.74377,555299997.0
2006-02-20 21:00:00,1.74375,1.74375,1.74355,1.74367,462700001.0
2006-02-20 21:01:00,1.7436,1.74365,1.74352,1.74359,357499999.0
2006-02-20 21:02:00,1.74356,1.74356,1.74321,1.74321,153800000.0
2006-02-20 21:03:00,1.7431,1.74315,1.7431,1.7431,186800001.0
2006-02-20 21:04:00,1.7431,1.74315,1.74305,1.74312,205749998.0
2006-02-20 21:05:00,1.74311,1.74324,1.74311,1.74321,166000000.0
2006-02-20 21:06:00,1.74313,1.74317,1.74295,1.74295,123000000.0
2006-02-20 21:07:00,1.74293,1.74304,1.74292,1.74304,95300000.0
2006-02-20 21:08:00,1.74306,1.74307,1.74298,1.74301,69399999.0
2006-02-20 21:09:00,1.74298,1.7432,1.74298,1.7431,94700000.0
2006-02-20 21:10:00,1.74321,1.74331,1.74321,1.74326,145500002.0
2006-02-20 21:11:00,1.74318,1.74322,1.74307,1.74307,91200000.0
2006-02-20 21:12:00,1.74303,1.74306,1.74297,1.74304,70800000.0
2006-02-20 21:13:00,1.743,1.74307,1.74298,1.74298,133300000.0
2006-02-20 21:14:00,1.743,1.74304,1.74293,1.743,390299994.0
2006-02-20 21:15:00,1.74303,1.74303,1.74288,1.74301,249100003.0
2006-02-20 21:16:00,1.74303,1.74303,1.74295,1.74295,90299998.0
2006-02-20 21:17:00,1.743,1.74303,1.74293,1.74303,173000000.0
2006-02-20 21:18:00,1.74303,1.74308,1.74303,1.74308,65500000.0
2006-02-20 21:19:00,1.74316,1.74325,1.74316,1.74325,124899999.0
2006-02-20 21:20:00,1.74318,1.74325,1.74315,1.74322,298600001.0
2006-02-20 21:21:00,1.74322,1.74332,1.74322,1.74327,160300001.0
2006-02-20 21:22:00,1.74335,1.74344,1.74328,1.74339,189200000.0
2006-02-20 21:23:00,1.74343,1.74343,1.74333,1.74337,11600000.0
2006-02-20 21:24:00,1.74328,1.74328,1.74319,1.7432,171799999.0
2006-02-20 21:25:00,1.7432,1.7432,1.74315,1.74318,146500002.0
2006-02-20 21:26:00,1.7432,1.7432,1.7432,1.7432,30600001.0
2006-02-20 21:27:00,1.74322,1.74329,1.74322,1.74327,126299999.0
2006-02-20 21:28:00,1.74328,1.74331,1.74311,1.74327,168999998.0
2006-02-20 21:29:00,1.74325,1.74329,1.74318,1.74322,59199998.0
2006-02-20 21:30:00,1.74335,1.74335,1.74335,1.74335,5100000.0
2006-02-20 21:31:00,1.74335,1.74335,1.7433,1.74335,22000000.0
2006-02-20 21:32:00,1.74335,1.74338,1.7432,1.74335,278399999.0
2006-02-20 21:33:00,1.74335,1.74338,1.74328,1.74333,240300002.0
2006-02-20 21:34:00,1.74335,1.74335,1.74325,1.74325,207899999.0
2006-02-20 21:35:00,1.7433,1.7433,1.74325,1.74325,74999998.0
2006-02-20 21:36:00,1.74328,1.74338,1.74328,1.74328,118700000.0
2006-02-20 21:37:00,1.74327,1.74337,1.74327,1.74335,163699999.0
2006-02-20 21:38:00,1.7433,1.74338,1.7433,1.7433,84600000.0
2006-02-20 21:39:00,1.74338,1.74338,1.74335,1.74335,44900000.0
2006-02-20 21:40:00,1.74328,1.74328,1.74314,1.7432,197300004.0
2006-02-20 21:41:00,1.7432,1.74328,1.74317,1.74322,142300001.0
2006-02-20 21:42:00,1.74323,1.74336,1.74323,1.74336,114000000.0
2006-02-20 21:43:00,1.74335,1.74342,1.74332,1.74342,63900001.0
2006-02-20 21:44:00,1.74346,1.74351,1.74332,1.74338,110000001.0
2006-02-20 21:45:00,1.74337,1.74343,1.74337,1.74337,57800002.0
2006-02-20 21:46:00,1.74336,1.7434,1.74336,1.74339,135650001.0
2006-02-20 21:47:00,1.74335,1.74346,1.74302,1.74326,282299999.0
2006-02-20 21:48:00,1.74324,1.74335,1.74324,1.74325,148900002.0
2006-02-20 21:49:00,1.7432,1.74331,1.7432,1.74331,139800000.0
2006-02-20 21:50:00,1.74333,1.74333,1.7433,1.7433,23000000.0
2006-02-20 21:51:00,1.74332,1.74336,1.74331,1.74334,160800000.0
2006-02-20 21:52:00,1.74338,1.74339,1.74328,1.74328,51100000.0
2006-02-20 21:53:00,1.74328,1.74332,1.74325,1.74325,56800000.0
2006-02-20 21:54:00,1.74332,1.74353,1.74328,1.74345,108799998.0
2006-02-20 21:55:00,1.74344,1.7435,1.74335,1.74344,210799999.0
2006-02-20 21:56:00,1.74344,1.74354,1.74344,1.74354,48599999.0
2006-02-20 21:57:00,1.74352,1.74352,1.74339,1.74343,55200000.0
2006-02-20 21:58:00,1.74342,1.74343,1.74329,1.74343,117800001.0
2006-02-20 21:59:00,1.74346,1.74361,1.74346,1.74351,423200000.0
2006-02-20 22:00:00,1.74354,1.74357,1.74328,1.74328,112699999.0
2006-02-20 22:01:00,1.74328,1.74328,1.74316,1.74318,81900000.0
2006-02-20 22:02:00,1.7432,1.74325,1.74315,1.74325,103899999.0
2006-02-20 22:03:00,1.7432,1.7432,1.74317,1.7432,95799999.0
2006-02-20 22:04:00,1.74317,1.74325,1.74317,1.7432,276800004.0
2006-02-20 22:05:00,1.74322,1.74328,1.7432,1.74325,97300000.0
2006-02-20 22:06:00,1.74326,1.74335,1.74326,1.74332,45800000.0
2006-02-20 22:07:00,1.74338,1.74338,1.74322,1.74322,58300000.0
2006-02-20 22:08:00,1.74317,1.74317,1.74312,1.74316,110600001.0
2006-02-20 22:09:00,1.74317,1.74317,1.74313,1.74313,19000000.0
2006-02-20 22:10:00,1.74308,1.7431,1.74305,1.7431,56000001.0
2006-02-20 22:11:00,1.7431,1.74315,1.74305,1.7431,61799999.0
2006-02-20 22:12:00,1.7431,1.74313,1.74305,1.74307,190099999.0
2006-02-20 22:13:00,1.7431,1.74313,1.7431,1.7431,41000000.0
2006-02-20 22:14:00,1.7431,1.7431,1.7431,1.7431,69000002.0
2006-02-20 22:15:00,1.74315,1.74315,1.74298,1.74305,272099998.0
2006-02-20 22:16:00,1.74305,1.74315,1.74305,1.7431,274600004.0
2006-02-20 22:17:00,1.7431,1.74315,1.743,1.74315,44400000.0
2006-02-20 22:18:00,1.74315,1.74315,1.74305,1.74305,125200001.0
2006-02-20 22:19:00,1.74305,1.7431,1.74305,1.7431,26200000.0
2006-02-20 22:20:00,1.7431,1.74315,1.74307,1.74307,61900001.0
2006-02-20 22:21:00,1.7431,1.7431,1.74303,1.74305,103900000.0
2006-02-20 22:22:00,1.74305,1.74315,1.74305,1.74305,73400000.0
2006-02-20 22:23:00,1.743,1.74303,1.74289,1.74289,194300002.0
2006-02-20 22:24:00,1.7429,1.74299,1.74288,1.74292,59200000.0
2006-02-20 22:25:00,1.74293,1.74299,1.74292,1.74298,64800001.0
2006-02-20 22:26:00,1.743,1.74304,1.743,1.74302,65300000.0
2006-02-20 22:27:00,1.74297,1.74303,1.74291,1.74299,51900000.0
2006-02-20 22:28:00,1.743,1.74305,1.74295,1.743,82000000.0
2006-02-20 22:29:00,1.74306,1.74324,1.74306,1.74322,279000000.0
2006-02-20 22:30:00,1.74328,1.7433,1.74325,1.74325,92100001.0
2006-02-20 22:31:00,1.74325,1.74325,1.74323,1.74325,53800000.0
2006-02-20 22:32:00,1.74325,1.7433,1.74325,1.74325,189099998.0
2006-02-20 22:33:00,1.74325,1.7433,1.74325,1.74325,147400003.0
2006-02-20 22:34:00,1.74325,1.7433,1.74317,1.7432,153599999.0
2006-02-20 22:35:00,1.74326,1.74337,1.74326,1.74337,25200000.0
2006-02-20 22:36:00,1.7434,1.7434,1.7433,1.7433,51099999.0
2006-02-20 22:37:00,1.7434,1.7434,1.74335,1.74335,111199998.0
2006-02-20 22:38:00,1.74327,1.74343,1.74325,1.74343,47300000.0
2006-02-20 22:39:00,1.74345,1.74345,1.74345,1.74345,34500000.0
2006-02-20 22:40:00,1.74343,1.74343,1.74336,1.74337,109900000.0
2006-02-20 22:41:00,1.74335,1.74342,1.74335,1.74342,87600002.0
2006-02-20 22:42:00,1.7434,1.7434,1.7433,1.7434,27400000.0
2006-02-20 22:43:00,1.7433,1.7433,1.7432,1.74322,84200001.0
2006-02-20 22:44:00,1.74324,1.74336,1.74324,1.74335,166450001.0
2006-02-20 22:45:00,1.74338,1.7434,1.74335,1.7434,118600001.0
2006-02-20 22:46:00,1.7434,1.74345,1.7434,1.7434,59800000.0
2006-02-20 22:47:00,1.74343,1.74358,1.7434,1.74358,61200001.0
2006-02-20 22:48:00,1.74365,1.7437,1.74339,1.74339,91100002.0
2006-02-20 22:49:00,1.74341,1.74361,1.74341,1.74351,55100001.0
2006-02-20 22:50:00,1.74356,1.74377,1.74356,1.7437,63700000.0
2006-02-20 22:51:00,1.74364,1.74371,1.74364,1.74371,37900000.0
2006-02-20 22:52:00,1.74382,1.74382,1.74382,1.74382,41700001.0
2006-02-20 22:53:00,1.74388,1.74412,1.74381,1.74405,60699999.0
2006-02-20 22:54:00,1.74408,1.74408,1.744,1.744,82900000.0
2006-02-20 22:55:00,1.744,1.74405,1.744,1.74405,27500000.0
2006-02-20 22:56:00,1.74402,1.74406,1.74398,1.744,65599999.0
2006-02-20 22:57:00,1.744,1.744,1.744,1.744,4300000.0
2006-02-20 22:58:00,1.744,1.74415,1.744,1.7441,86900001.0
2006-02-20 22:59:00,1.7441,1.7441,1.744,1.74405,122000000.0
2006-02-20 23:00:00,1.74385,1.744,1.74385,1.74385,68300001.0
2006-02-20 23:01:00,1.74407,1.74407,1.74399,1.74403,66599999.0
2006-02-20 23:02:00,1.744,1.74405,1.744,1.74405,21100000.0
2006-02-20 23:03:00,1.74403,1.74403,1.74397,1.744,37000000.0
2006-02-20 23:04:00,1.74394,1.74404,1.74385,1.74401,84100003.0
2006-02-20 23:05:00,1.74397,1.74401,1.74397,1.74401,4800000.0
2006-02-20 23:06:00,1.744,1.744,1.7439,1.74398,35499999.0
2006-02-20 23:07:00,1.744,1.74405,1.744,1.74405,20900000.0
2006-02-20 23:08:00,1.74407,1.74413,1.74402,1.74402,35400000.0
2006-02-20 23:09:00,1.74385,1.74385,1.74362,1.74362,45900000.0
2006-02-20 23:10:00,1.74358,1.74367,1.74358,1.74367,6200000.0
2006-02-20 23:11:00,1.74373,1.74373,1.74357,1.74361,38400000.0
2006-02-20 23:12:00,1.74363,1.74371,1.74359,1.74359,52300000.0
2006-02-20 23:13:00,1.74368,1.7437,1.74364,1.74368,80700001.0
2006-02-20 23:14:00,1.74361,1.74397,1.74361,1.74388,167600003.0
2006-02-20 23:15:00,1.74383,1.74386,1.7438,1.74383,27800000.0
2006-02-20 23:16:00,1.74395,1.74395,1.74395,1.74395,5600000.0
2006-02-20 23:17:00,1.7439,1.74395,1.7439,1.74395,86799998.0
2006-02-20 23:18:00,1.74393,1.74393,1.74375,1.74384,66100000.0
2006-02-20 23:19:00,1.74383,1.74395,1.74383,1.74388,75399999.0
2006-02-20 23:20:00,1.74397,1.74397,1.74388,1.7439,54000000.0
2006-02-20 23:21:00,1.74387,1.74393,1.7438,1.74387,116600000.0
2006-02-20 23:22:00,1.7438,1.74388,1.74359,1.74362,69900000.0
2006-02-20 23:23:00,1.74348,1.7435,1.74334,1.7434,68900001.0
2006-02-20 23:24:00,1.74337,1.74349,1.74337,1.74349,40300000.0
2006-02-20 23:25:00,1.74343,1.74343,1.74339,1.74342,46599999.0
2006-02-20 23:26:00,1.74338,1.7434,1.74338,1.7434,21500000.0
2006-02-20 23:27:00,1.74338,1.74343,1.74338,1.74343,14800000.0
2006-02-20 23:28:00,1.74335,1.74335,1.74335,1.74335,29299999.0
2006-02-20 23:29:00,1.74343,1.74343,1.74334,1.74335,118599999.0
2006-02-20 23:30:00,1.74334,1.74346,1.74333,1.74346,58300001.0
2006-02-20 23:31:00,1.74333,1.74347,1.74333,1.74335,78800001.0
2006-02-20 23:32:00,1.7433,1.74338,1.74323,1.7433,63400000.0
2006-02-20 23:33:00,1.7433,1.7433,1.7433,1.7433,2600000.0
2006-02-20 23:34:00,1.74329,1.74334,1.74328,1.7433,34800000.0
2006-02-20 23:35:00,1.74331,1.74332,1.74318,1.74321,132199999.0
2006-02-20 23:36:00,1.74335,1.74335,1.74335,1.74335,2100000.0
2006-02-20 23:37:00,1.74335,1.74335,1.74335,1.74335,13900000.0
2006-02-20 23:38:00,1.74327,1.74338,1.74318,1.7432,54600000.0
2006-02-20 23:39:00,1.74318,1.74323,1.7431,1.7431,58500000.0
2006-02-20 23:40:00,1.74325,1.74325,1.7432,1.74325,16500000.0
2006-02-20 23:41:00,1.74318,1.74318,1.74318,1.74318,8400000.0
2006-02-20 23:42:00,1.74325,1.74325,1.74325,1.74325,18700001.0
2006-02-20 23:43:00,1.74318,1.74325,1.74318,1.74318,149700001.0
2006-02-20 23:44:00,1.74317,1.74324,1.74313,1.74316,68000000.0
2006-02-20 23:45:00,1.7432,1.74342,1.74319,1.74342,21400000.0
2006-02-20 23:46:00,1.74349,1.74349,1.74346,1.74346,9100000.0
2006-02-20 23:47:00,1.74355,1.74355,1.7435,1.7435,30700000.0
2006-02-20 23:48:00,1.7435,1.74355,1.7435,1.7435,32600000.0
2006-02-20 23:49:00,1.74382,1.74423,1.74358,1.74358,35500000.0
2006-02-20 23:50:00,1.74338,1.74338,1.74331,1.74331,54900000.0
2006-02-20 23:51:00,1.74334,1.74339,1.74334,1.74339,10300000.0
2006-02-20 23:52:00,1.74346,1.74346,1.7433,1.74333,25300000.0
2006-02-20 23:53:00,1.7433,1.7433,1.7433,1.7433,7400000.0
2006-02-20 23:54:00,1.74333,1.74338,1.74321,1.74337,82400000.0
2006-02-20 23:55:00,1.7433,1.7433,1.7433,1.7433,4000000.0
2006-02-20 23:56:00,1.7433,1.74335,1.7433,1.74335,17500000.0
2006-02-20 23:57:00,1.7433,1.7433,1.7433,1.7433,400000.0
2006-02-20 23:58:00,1.74335,1.74335,1.7433,1.7433,19100000.0
2006-02-20 23:59:00,1.74335,1.74335,1.74335,1.74335,28900000.0
2006-02-21 00:00:00,1.74333,1.74335,1.74333,1.74335,37100000.0
2006-02-21 00:01:00,1.74303,1.74315,1.74294,1.74302,104700001.0
2006-02-21 00:02:00,1.74298,1.74344,1.74298,1.74333,41599999.0
2006-02-21 00:03:00,1.74316,1.74316,1.74293,1.74305,50600001.0
2006-02-21 00:04:00,1.74298,1.74312,1.74292,1.74312,28400000.0
2006-02-21 00:05:00,1.74332,1.74343,1.74318,1.74325,89100000.0
2006-02-21 00:06:00,1.74348,1.74361,1.7434,1.74348,51799999.0
2006-02-21 00:07:00,1.74346,1.74357,1.74327,1.74353,52100000.0
2006-02-21 00:08:00,1.74362,1.74373,1.74349,1.74349,19000000.0
2006-02-21 00:09:00,1.74338,1.74342,1.74317,1.74317,45800000.0
2006-02-21 00:10:00,1.74365,1.74375,1.7434,1.74349,57200000.0
2006-02-21 00:11:00,1.74361,1.74367,1.74349,1.74358,71300001.0
2006-02-21 00:12:00,1.7436,1.74376,1.74351,1.74358,45100000.0
2006-02-21 00:13:00,1.74351,1.74351,1.74315,1.7432,51700000.0
2006-02-21 00:14:00,1.74323,1.74331,1.74304,1.7432,83500001.0
2006-02-21 00:15:00,1.74315,1.74344,1.74315,1.7432,36500000.0
2006-02-21 00:16:00,1.74323,1.74335,1.74308,1.74332,124900001.0
2006-02-21 00:17:00,1.7432,1.74353,1.74311,1.74344,37200000.0
2006-02-21 00:18:00,1.74335,1.74389,1.74332,1.74388,71600000.0
2006-02-21 00:19:00,1.74367,1.74381,1.74357,1.74368,148299998.0
2006-02-21 00:20:00,1.7437,1.74382,1.7436,1.74377,88600000.0
2006-02-21 00:21:00,1.74361,1.74372,1.74354,1.74358,164100001.0
2006-02-21 00:22:00,1.74356,1.74364,1.74344,1.74351,139399998.0
2006-02-21 00:23:00,1.74345,1.74373,1.74345,1.7437,59300000.0
2006-02-21 00:24:00,1.74367,1.74376,1.74359,1.74373,106200000.0
2006-02-21 00:25:00,1.7438,1.74382,1.7436,1.74375,63900001.0
2006-02-21 00:26:00,1.74374,1.7438,1.74354,1.74357,47600001.0
2006-02-21 00:27:00,1.7434,1.74364,1.7434,1.74364,23300000.0
2006-02-21 00:28:00,1.7438,1.7438,1.74349,1.74362,59400000.0
2006-02-21 00:29:00,1.74331,1.7438,1.74331,1.7438,66600000.0
2006-02-21 00:30:00,1.74382,1.74382,1.74371,1.74378,34000000.0
2006-02-21 00:31:00,1.74378,1.7438,1.74374,1.74374,61300001.0
2006-02-21 00:32:00,1.74378,1.7438,1.74374,1.74378,46400000.0
2006-02-21 00:33:00,1.74378,1.74383,1.74376,1.74383,38900000.0
2006-02-21 00:34:00,1.74385,1.74397,1.74385,1.74396,56300000.0
2006-02-21 00:35:00,1.74396,1.74396,1.74396,1.74396,52300000.0
2006-02-21 00:36:00,1.74396,1.74405,1.74393,1.74405,19200000.0
2006-02-21 00:37:00,1.74399,1.74405,1.7439,1.74403,117099999.0
2006-02-21 00:38:00,1.74403,1.74403,1.74389,1.74403,18100000.0
2006-02-21 00:39:00,1.74402,1.74402,1.74391,1.74391,46899999.0
2006-02-21 00:40:00,1.74399,1.74401,1.74399,1.74401,20000000.0
2006-02-21 00:41:00,1.744,1.74402,1.74395,1.74402,97199998.0
2006-02-21 00:42:00,1.744,1.74403,1.74391,1.74394,61300000.0
2006-02-21 00:43:00,1.74398,1.74398,1.74395,1.74398,35200000.0
2006-02-21 00:44:00,1.74395,1.74402,1.7439,1.74392,36400000.0
2006-02-21 00:45:00,1.74393,1.74397,1.74389,1.74397,96600003.0
2006-02-21 00:46:00,1.74389,1.74402,1.74388,1.74392,85200000.0
2006-02-21 00:47:00,1.74392,1.744,1.74392,1.744,30000000.0
2006-02-21 00:48:00,1.74403,1.74407,1.74399,1.74404,20200000.0
2006-02-21 00:49:00,1.74407,1.74436,1.74407,1.74436,61900001.0
2006-02-21 00:50:00,1.74439,1.74439,1.74431,1.74431,20200000.0
2006-02-21 00:51:00,1.7443,1.7443,1.7443,1.7443,9400000.0
2006-02-21 00:52:00,1.74432,1.74447,1.7443,1.74447,67199999.0
2006-02-21 00:53:00,1.74445,1.7445,1.7444,1.7444,91300002.0
2006-02-21 00:54:00,1.74445,1.7445,1.74445,1.7445,25599999.0
2006-02-21 00:55:00,1.74449,1.74472,1.74449,1.7446,113700003.0
2006-02-21 00:56:00,1.74434,1.74447,1.74398,1.74442,73800000.0
2006-02-21 00:57:00,1.74453,1.74463,1.74452,1.74452,86700002.0
2006-02-21 00:58:00,1.74442,1.74444,1.74425,1.74425,45500000.0
2006-02-21 00:59:00,1.74417,1.74417,1.74397,1.74401,105000001.0
2006-02-21 01:00:00,1.7442,1.74443,1.7442,1.74443,11600000.0
2006-02-21 01:01:00,1.74454,1.74454,1.74411,1.74427,40000000.0
2006-02-21 01:02:00,1.74423,1.74424,1.74398,1.74398,31800000.0
2006-02-21 01:03:00,1.74405,1.74405,1.74395,1.74405,79600000.0
2006-02-21 01:04:00,1.74404,1.74409,1.744,1.744,67000000.0
2006-02-21 01:05:00,1.74405,1.74405,1.74395,1.744,40299999.0
2006-02-21 01:06:00,1.744,1.74405,1.744,1.744,10900000.0
2006-02-21 01:07:00,1.74403,1.74412,1.74401,1.74401,30000000.0
2006-02-21 01:08:00,1.74404,1.7442,1.74404,1.7442,20400000.0
2006-02-21 01:09:00,1.74427,1.74427,1.7441,1.74424,59900000.0
2006-02-21 01:10:00,1.74425,1.74425,1.74418,1.7442,6500000.0
2006-02-21 01:11:00,1.74427,1.74431,1.74424,1.74431,53700001.0
2006-02-21 01:12:00,1.74427,1.74435,1.74427,1.7443,30100000.0
2006-02-21 01:13:00,1.74435,1.74435,1.74422,1.74427,20300000.0
2006-02-21 01:14:00,1.74422,1.74422,1.74407,1.74407,30600000.0
2006-02-21 01:15:00,1.744,1.74405,1.74392,1.74405,93100001.0
2006-02-21 01:16:00,1.74407,1.74409,1.74407,1.74409,50599999.0
2006-02-21 01:17:00,1.74413,1.74426,1.74413,1.74413,50700001.0
2006-02-21 01:18:00,1.74411,1.74411,1.74386,1.74389,48400001.0
2006-02-21 01:19:00,1.74374,1.74374,1.74374,1.74374,20700000.0
2006-02-21 01:20:00,1.7437,1.74375,1.7437,1.74375,18200001.0
2006-02-21 01:21:00,1.74365,1.7437,1.74365,1.7437,17400000.0
2006-02-21 01:22:00,1.74347,1.74347,1.74345,1.74345,4000000.0
2006-02-21 01:23:00,1.74334,1.74341,1.74334,1.74341,13100000.0
2006-02-21 01:24:00,1.7434,1.74345,1.7434,1.74342,26100000.0
2006-02-21 01:25:00,1.74344,1.74353,1.74339,1.74348,49200000.0
2006-02-21 01:26:00,1.74353,1.74353,1.74344,1.74353,34800000.0
2006-02-21 01:27:00,1.74351,1.74366,1.74351,1.74366,90200000.0
2006-02-21 01:28:00,1.74358,1.7436,1.74349,1.74349,41700000.0
2006-02-21 01:29:00,1.74365,1.74365,1.74357,1.7436,28600000.0
2006-02-21 01:30:00,1.74365,1.74365,1.74355,1.74355,45300001.0
2006-02-21 01:31:00,1.74367,1.74376,1.74367,1.74375,14500000.0
2006-02-21 01:32:00,1.7439,1.74399,1.74374,1.74379,83700001.0
2006-02-21 01:33:00,1.74377,1.74384,1.74374,1.74384,58400000.0
2006-02-21 01:34:00,1.7439,1.74421,1.7439,1.74421,38199999.0
2006-02-21 01:35:00,1.7441,1.7441,1.74391,1.744,69199999.0
2006-02-21 01:36:00,1.74405,1.74405,1.744,1.74405,44299998.0
2006-02-21 01:37:00,1.74403,1.74403,1.74392,1.74392,59000000.0
2006-02-21 01:38:00,1.744,1.74419,1.744,1.74406,32499999.0
2006-02-21 01:39:00,1.744,1.74401,1.74388,1.74401,20400000.0
2006-02-21 01:40:00,1.74397,1.74405,1.74385,1.74405,103300000.0
2006-02-21 01:41:00,1.74402,1.74402,1.74381,1.74396,85299999.0
2006-02-21 01:42:00,1.744,1.74405,1.74395,1.744,37800000.0
2006-02-21 01:43:00,1.74407,1.74426,1.74407,1.7441,29600000.0
2006-02-21 01:44:00,1.74395,1.74423,1.74392,1.74414,87599999.0
2006-02-21 01:45:00,1.7443,1.74439,1.7443,1.74437,46200000.0
2006-02-21 01:46:00,1.7443,1.7443,1.74411,1.74418,66400000.0
2006-02-21 01:47:00,1.74429,1.74429,1.74426,1.74426,13900000.0
2006-02-21 01:48:00,1.7443,1.74435,1.74425,1.74435,27600000.0
2006-02-21 01:49:00,1.7443,1.7443,1.7443,1.7443,22600000.0
2006-02-21 01:50:00,1.74432,1.7445,1.74426,1.74449,83000001.0
2006-02-21 01:51:00,1.74445,1.74454,1.74436,1.74454,106499998.0
2006-02-21 01:52:00,1.74455,1.74474,1.74448,1.74474,55800000.0
2006-02-21 01:53:00,1.74475,1.74487,1.74461,1.74479,41600000.0
2006-02-21 01:54:00,1.74469,1.74469,1.74457,1.7446,42800000.0
2006-02-21 01:55:00,1.74454,1.74454,1.7444,1.74446,93499999.0
2006-02-21 01:56:00,1.74438,1.74438,1.7443,1.74432,64500001.0
2006-02-21 01:57:00,1.74432,1.74439,1.74432,1.74439,37300000.0
2006-02-21 01:58:00,1.7444,1.74445,1.74415,1.7444,45800000.0
2006-02-21 01:59:00,1.74422,1.74422,1.74388,1.74394,36300000.0
2006-02-21 02:00:00,1.7441,1.74422,1.7441,1.74411,52700000.0
2006-02-21 02:01:00,1.74401,1.74402,1.74391,1.74398,67099999.0
2006-02-21 02:02:00,1.74401,1.74407,1.74399,1.74407,23199999.0
2006-02-21 02:03:00,1.74403,1.74405,1.744,1.74405,38700000.0
2006-02-21 02:04:00,1.74397,1.74405,1.74397,1.744,76200001.0
2006-02-21 02:05:00,1.74392,1.74398,1.74392,1.74398,4200000.0
2006-02-21 02:06:00,1.74392,1.74402,1.74391,1.74393,69300000.0
2006-02-21 02:07:00,1.74398,1.74401,1.74394,1.74397,73300000.0
2006-02-21 02:08:00,1.74397,1.744,1.74389,1.7439,29500000.0
2006-02-21 02:09:00,1.74388,1.74388,1.74385,1.74385,5400000.0
2006-02-21 02:10:00,1.74395,1.74395,1.74387,1.7439,86899998.0
2006-02-21 02:11:00,1.74401,1.74413,1.74396,1.74413,79200001.0
2006-02-21 02:12:00,1.7441,1.74415,1.74405,1.74405,20400000.0
2006-02-21 02:13:00,1.7441,1.74415,1.74402,1.7441,64699999.0
2006-02-21 02:14:00,1.74415,1.74415,1.7441,1.7441,52400000.0
2006-02-21 02:15:00,1.74415,1.74415,1.74405,1.74415,38400000.0
2006-02-21 02:16:00,1.74415,1.74415,1.7441,1.7441,33600000.0
2006-02-21 02:17:00,1.74415,1.74415,1.7441,1.7441,39100000.0
2006-02-21 02:18:00,1.7441,1.74415,1.74405,1.74415,54400000.0
2006-02-21 02:19:00,1.7441,1.74415,1.74405,1.74415,53400000.0
2006-02-21 02:20:00,1.74408,1.74408,1.74383,1.74395,44100000.0
2006-02-21 02:21:00,1.74388,1.74391,1.74383,1.74387,85499999.0
2006-02-21 02:22:00,1.74377,1.74389,1.74377,1.74384,105300000.0
2006-02-21 02:23:00,1.74387,1.74389,1.74381,1.74388,39200000.0
2006-02-21 02:24:00,1.74385,1.74385,1.74376,1.74379,40700000.0
2006-02-21 02:25:00,1.74373,1.74382,1.74373,1.74375,19800000.0
2006-02-21 02:26:00,1.7437,1.74375,1.74357,1.7437,124999997.0
2006-02-21 02:27:00,1.74363,1.74375,1.74361,1.74375,84000000.0
2006-02-21 02:28:00,1.74363,1.74377,1.74363,1.74373,101900001.0
2006-02-21 02:29:00,1.74376,1.74382,1.74366,1.74382,31300000.0
2006-02-21 02:30:00,1.74379,1.74383,1.74372,1.74372,25900000.0
2006-02-21 02:31:00,1.74368,1.74368,1.74332,1.74332,6500000.0
2006-02-21 02:32:00,1.74343,1.74343,1.7433,1.74332,42300000.0
2006-02-21 02:33:00,1.74342,1.74354,1.74342,1.74342,90700001.0
2006-02-21 02:34:00,1.7434,1.7435,1.74338,1.74338,52099998.0
2006-02-21 02:35:00,1.74342,1.74342,1.74324,1.74329,88900000.0
2006-02-21 02:36:00,1.74329,1.74332,1.74321,1.74322,56899999.0
2006-02-21 02:37:00,1.7432,1.74328,1.74313,1.74313,61900000.0
2006-02-21 02:38:00,1.74307,1.74315,1.74307,1.74315,19400000.0
2006-02-21 02:39:00,1.74315,1.74315,1.74308,1.74315,72699999.0
2006-02-21 02:40:00,1.7431,1.7431,1.7431,1.7431,21600000.0
2006-02-21 02:41:00,1.74309,1.74312,1.74302,1.74302,53300000.0
2006-02-21 02:42:00,1.743,1.7433,1.74295,1.7433,72800000.0
2006-02-21 02:43:00,1.74339,1.74359,1.74339,1.74359,42500000.0
2006-02-21 02:44:00,1.74345,1.74361,1.74345,1.74355,103900000.0
2006-02-21 02:45:00,1.74352,1.74356,1.74347,1.74347,29000000.0
2006-02-21 02:46:00,1.74344,1.74344,1.74327,1.74328,90199998.0
2006-02-21 02:47:00,1.74322,1.74331,1.74321,1.74322,47100000.0
2006-02-21 02:48:00,1.74315,1.74315,1.74279,1.74292,32900001.0
2006-02-21 02:49:00,1.74287,1.74287,1.74275,1.74275,52400001.0
2006-02-21 02:50:00,1.7427,1.74282,1.7427,1.74272,47300000.0
2006-02-21 02:51:00,1.74272,1.74287,1.74272,1.74285,43900000.0
2006-02-21 02:52:00,1.74282,1.74284,1.74275,1.74275,76600000.0
2006-02-21 02:53:00,1.74268,1.74268,1.74254,1.74255,18500000.0
2006-02-21 02:54:00,1.7425,1.74258,1.74248,1.74248,33900000.0
2006-02-21 02:55:00,1.74238,1.74244,1.74232,1.74244,44000000.0
2006-02-21 02:56:00,1.74252,1.74261,1.74235,1.74242,134600001.0
2006-02-21 02:57:00,1.74241,1.74263,1.74241,1.74255,124699999.0
2006-02-21 02:58:00,1.74258,1.74287,1.74258,1.74287,37500000.0
2006-02-21 02:59:00,1.74302,1.74312,1.74302,1.74302,16700000.0
2006-02-21 03:00:00,1.74306,1.74322,1.74295,1.74295,48000002.0
2006-02-21 03:01:00,1.74293,1.74295,1.7429,1.7429,87699999.0
2006-02-21 03:02:00,1.74289,1.74306,1.74289,1.743,38899999.0
2006-02-21 03:03:00,1.74307,1.74307,1.74293,1.74303,77100000.0
2006-02-21 03:04:00,1.74307,1.74311,1.74305,1.74311,41699999.0
2006-02-21 03:05:00,1.74307,1.74312,1.74302,1.74302,22300000.0
2006-02-21 03:06:00,1.7429,1.74295,1.74276,1.74276,102000000.0
2006-02-21 03:07:00,1.74275,1.74294,1.74271,1.74285,74600000.0
2006-02-21 03:08:00,1.74287,1.74301,1.74285,1.74292,88100000.0
2006-02-21 03:09:00,1.74297,1.743,1.74272,1.74283,37800000.0
2006-02-21 03:10:00,1.74285,1.74285,1.74278,1.7428,49000000.0
2006-02-21 03:11:00,1.74274,1.74274,1.74261,1.74261,18000000.0
2006-02-21 03:12:00,1.74258,1.74258,1.74245,1.7425,85600001.0
2006-02-21 03:13:00,1.74259,1.7426,1.7425,1.74252,33500000.0
2006-02-21 03:14:00,1.74247,1.74256,1.74247,1.74247,47200001.0
2006-02-21 03:15:00,1.74257,1.74257,1.74248,1.74248,26500000.0
2006-02-21 03:16:00,1.74255,1.74255,1.7425,1.74255,30200001.0
2006-02-21 03:17:00,1.7425,1.7425,1.74247,1.74247,75400000.0
2006-02-21 03:18:00,1.74242,1.7425,1.74241,1.74244,50299999.0
2006-02-21 03:19:00,1.74244,1.74253,1.7424,1.74243,91700001.0
2006-02-21 03:20:00,1.7424,1.74251,1.7424,1.74244,44200000.0
2006-02-21 03:21:00,1.74238,1.74238,1.74233,1.74237,44900001.0
2006-02-21 03:22:00,1.74247,1.74247,1.74236,1.7424,105200002.0
2006-02-21 03:23:00,1.74232,1.74232,1.74225,1.74225,900000.0
2006-02-21 03:24:00,1.7424,1.74253,1.7424,1.74244,69900001.0
2006-02-21 03:25:00,1.74242,1.7425,1.74242,1.74243,41100000.0
2006-02-21 03:26:00,1.74238,1.74245,1.74238,1.74245,66999999.0
2006-02-21 03:27:00,1.74237,1.7424,1.74232,1.7424,65300001.0
2006-02-21 03:28:00,1.74244,1.74249,1.74237,1.74243,57200001.0
2006-02-21 03:29:00,1.74237,1.7424,1.74228,1.74238,106600002.0
2006-02-21 03:30:00,1.74245,1.74245,1.7424,1.7424,9400000.0
2006-02-21 03:31:00,1.74238,1.74239,1.74238,1.74239,8800000.0
2006-02-21 03:32:00,1.74237,1.74243,1.74233,1.74243,27900000.0
2006-02-21 03:33:00,1.7424,1.74248,1.74202,1.74207,49700000.0
2006-02-21 03:34:00,1.74207,1.74217,1.74195,1.74195,59800000.0
2006-02-21 03:35:00,1.74198,1.7421,1.74198,1.74209,61700000.0
2006-02-21 03:36:00,1.74211,1.74221,1.74193,1.74213,58100000.0
2006-02-21 03:37:00,1.74215,1.74215,1.74209,1.74209,15400000.0
2006-02-21 03:38:00,1.74206,1.74219,1.74198,1.74199,29300000.0
2006-02-21 03:39:00,1.74204,1.74214,1.74199,1.74206,43100000.0
2006-02-21 03:40:00,1.74223,1.74232,1.7422,1.7422,42200000.0
2006-02-21 03:41:00,1.74215,1.74231,1.74215,1.74231,18500000.0
2006-02-21 03:42:00,1.74236,1.74248,1.74236,1.74239,52200001.0
2006-02-21 03:43:00,1.74237,1.7425,1.74237,1.74244,10900000.0
2006-02-21 03:44:00,1.7424,1.74243,1.74235,1.74235,43400001.0
2006-02-21 03:45:00,1.74236,1.74256,1.74236,1.74256,63900000.0
2006-02-21 03:46:00,1.74242,1.74242,1.74217,1.74217,27000000.0
2006-02-21 03:47:00,1.74222,1.7423,1.74212,1.74217,50500001.0
2006-02-21 03:48:00,1.7421,1.74228,1.742,1.74228,70699999.0
2006-02-21 03:49:00,1.74226,1.74233,1.74218,1.74233,21600000.0
2006-02-21 03:50:00,1.74224,1.74224,1.74219,1.74219,22100000.0
2006-02-21 03:51:00,1.74213,1.7422,1.74211,1.74211,75500000.0
2006-02-21 03:52:00,1.7422,1.74231,1.74217,1.74217,54100000.0
2006-02-21 03:53:00,1.7422,1.74225,1.7422,1.74225,68599999.0
2006-02-21 03:54:00,1.74225,1.74225,1.74217,1.74217,48400000.0
2006-02-21 03:55:00,1.74227,1.74248,1.74227,1.74248,10600000.0
2006-02-21 03:56:00,1.74253,1.74253,1.74239,1.74252,107399998.0
2006-02-21 03:57:00,1.74246,1.74248,1.74244,1.74248,59400001.0
2006-02-21 03:58:00,1.7425,1.74257,1.74245,1.74255,62499999.0
2006-02-21 03:59:00,1.7425,1.74258,1.7425,1.74258,50000000.0
2006-02-21 04:00:00,1.74257,1.74268,1.74253,1.74253,49700000.0
2006-02-21 04:01:00,1.74245,1.74256,1.74245,1.74256,55400000.0
2006-02-21 04:02:00,1.74272,1.74315,1.74272,1.74315,87399999.0
2006-02-21 04:03:00,1.74315,1.74321,1.74308,1.74317,79400000.0
2006-02-21 04:04:00,1.74318,1.74327,1.74314,1.74314,29800000.0
2006-02-21 04:05:00,1.7431,1.74315,1.74308,1.74315,31800000.0
2006-02-21 04:06:00,1.74314,1.74341,1.74309,1.74309,58200001.0
2006-02-21 04:07:00,1.743,1.74305,1.74293,1.74293,101500000.0
2006-02-21 04:08:00,1.74305,1.74305,1.74295,1.74305,54700000.0
2006-02-21 04:09:00,1.74305,1.74305,1.74298,1.743,28500000.0
2006-02-21 04:10:00,1.74295,1.743,1.74295,1.743,2000000.0
2006-02-21 04:11:00,1.74305,1.74316,1.74289,1.74299,108899998.0
2006-02-21 04:12:00,1.74305,1.74315,1.74289,1.74289,36300000.0
2006-02-21 04:13:00,1.74285,1.74287,1.74275,1.74275,65500001.0
2006-02-21 04:14:00,1.74276,1.74276,1.74255,1.74255,58300000.0
2006-02-21 04:15:00,1.7426,1.7426,1.74254,1.74258,55999999.0
2006-02-21 04:16:00,1.74251,1.74269,1.74251,1.7426,125500001.0
2006-02-21 04:17:00,1.74262,1.74264,1.74254,1.74258,82200001.0
2006-02-21 04:18:00,1.74267,1.74271,1.7426,1.7426,44100000.0
2006-02-21 04:19:00,1.74249,1.74252,1.74248,1.74249,54499999.0
2006-02-21 04:20:00,1.74245,1.74255,1.74245,1.7425,43500000.0
2006-02-21 04:21:00,1.74257,1.74263,1.74256,1.74256,36400000.0
2006-02-21 04:22:00,1.74246,1.74256,1.74246,1.74255,82299999.0
2006-02-21 04:23:00,1.74254,1.74254,1.74243,1.74248,42000000.0
2006-02-21 04:24:00,1.7425,1.74255,1.7425,1.7425,51200000.0
2006-02-21 04:25:00,1.7425,1.7425,1.7425,1.7425,23000000.0
2006-02-21 04:26:00,1.74252,1.74252,1.74239,1.74241,18600000.0
2006-02-21 04:27:00,1.74247,1.74255,1.74241,1.74255,31100000.0
2006-02-21 04:28:00,1.74248,1.74251,1.74244,1.74247,104700000.0
2006-02-21 04:29:00,1.74247,1.74253,1.74242,1.74253,89199998.0
2006-02-21 04:30:00,1.7425,1.74252,1.74236,1.74248,117199998.0
2006-02-21 04:31:00,1.7425,1.7425,1.7425,1.7425,31600000.0
2006-02-21 04:32:00,1.74245,1.74245,1.74245,1.74245,5200000.0
2006-02-21 04:33:00,1.74255,1.74266,1.74248,1.74248,23500000.0
2006-02-21 04:34:00,1.74263,1.74268,1.74263,1.74263,86100000.0
2006-02-21 04:35:00,1.74253,1.7426,1.74253,1.7426,35600001.0
2006-02-21 04:36:00,1.74255,1.74264,1.74249,1.74257,40800000.0
2006-02-21 04:37:00,1.74253,1.74253,1.74238,1.74241,32700000.0
2006-02-21 04:38:00,1.74241,1.74253,1.74241,1.74253,85099998.0
2006-02-21 04:39:00,1.74244,1.74244,1.74214,1.74232,44500000.0
2006-02-21 04:40:00,1.74243,1.74248,1.74235,1.74235,23600000.0
2006-02-21 04:41:00,1.74239,1.74251,1.74239,1.7424,60300000.0
2006-02-21 04:42:00,1.74236,1.7424,1.74227,1.74235,53800000.0
2006-02-21 04:43:00,1.74237,1.74245,1.74236,1.74238,84200002.0
2006-02-21 04:44:00,1.74233,1.74241,1.74233,1.74235,41899999.0
2006-02-21 04:45:00,1.74232,1.74232,1.74223,1.74223,18800000.0
2006-02-21 04:46:00,1.74229,1.74229,1.74226,1.74226,14100000.0
2006-02-21 04:47:00,1.74233,1.74233,1.74224,1.74228,73900000.0
2006-02-21 04:48:00,1.74237,1.74243,1.74237,1.74243,15100000.0
2006-02-21 04:49:00,1.74236,1.74238,1.74235,1.74238,8300000.0
2006-02-21 04:50:00,1.74238,1.74242,1.74234,1.74234,24800000.0
2006-02-21 04:51:00,1.74238,1.74245,1.74238,1.74238,24900000.0
2006-02-21 04:52:00,1.74245,1.74245,1.74245,1.74245,21400000.0
2006-02-21 04:53:00,1.74238,1.74243,1.74232,1.74243,86300001.0
2006-02-21 04:54:00,1.74247,1.74249,1.74227,1.74227,51599999.0
2006-02-21 04:55:00,1.74223,1.74235,1.74223,1.74235,41000001.0
2006-02-21 04:56:00,1.7423,1.7423,1.7423,1.7423,2800000.0
2006-02-21 04:57:00,1.74232,1.74234,1.74225,1.74227,62100000.0
2006-02-21 04:58:00,1.74219,1.74235,1.74219,1.74229,114600000.0
2006-02-21 04:59:00,1.74233,1.74233,1.74233,1.74233,2000000.0
2006-02-21 05:00:00,1.74238,1.74244,1.74238,1.7424,18200000.0
2006-02-21 05:01:00,1.74242,1.74254,1.74239,1.74254,4600000.0
2006-02-21 05:02:00,1.74248,1.74248,1.74248,1.74248,2400000.0
2006-02-21 05:03:00,1.7425,1.74257,1.7425,1.74257,20600000.0
2006-02-21 05:04:00,1.74253,1.74253,1.74247,1.74247,46700002.0
2006-02-21 05:05:00,1.74242,1.74243,1.74231,1.74243,66100001.0
2006-02-21 05:06:00,1.74238,1.74248,1.74238,1.74248,40400000.0
2006-02-21 05:07:00,1.74252,1.74256,1.74244,1.74244,62200001.0
2006-02-21 05:08:00,1.74247,1.74256,1.74224,1.74224,82300000.0
2006-02-21 05:09:00,1.74217,1.74227,1.74216,1.74221,40100000.0
2006-02-21 05:10:00,1.74225,1.74225,1.74225,1.74225,10900000.0
2006-02-21 05:11:00,1.74218,1.74224,1.74212,1.74224,70400000.0
2006-02-21 05:12:00,1.74214,1.74225,1.74214,1.74223,35200000.0
2006-02-21 05:13:00,1.74214,1.74214,1.74165,1.74173,85399999.0
2006-02-21 05:14:00,1.74173,1.74188,1.74172,1.74186,116700000.0
2006-02-21 05:15:00,1.74191,1.74197,1.74185,1.74197,40800000.0
2006-02-21 05:16:00,1.74201,1.74222,1.74201,1.74222,34299999.0
2006-02-21 05:17:00,1.74229,1.74229,1.74213,1.74213,64899999.0
2006-02-21 05:18:00,1.74216,1.74223,1.74214,1.74218,66299999.0
2006-02-21 05:19:00,1.74212,1.74224,1.74212,1.74222,46700001.0
2006-02-21 05:20:00,1.74238,1.74265,1.7423,1.74255,56500000.0
2006-02-21 05:21:00,1.74264,1.74273,1.74256,1.74256,29500000.0
2006-02-21 05:22:00,1.74255,1.74255,1.74248,1.74248,85299999.0
2006-02-21 05:23:00,1.74252,1.74252,1.7425,1.7425,6600000.0
2006-02-21 05:24:00,1.74245,1.7425,1.74245,1.7425,29300000.0
2006-02-21 05:25:00,1.7425,1.74255,1.7425,1.74255,64199999.0
2006-02-21 05:26:00,1.7425,1.74255,1.74248,1.74252,51200000.0
2006-02-21 05:27:00,1.74255,1.74255,1.74255,1.74255,8800000.0
2006-02-21 05:28:00,1.74254,1.74263,1.74243,1.74263,76600001.0
2006-02-21 05:29:00,1.74272,1.74272,1.74266,1.74266,19300000.0
2006-02-21 05:30:00,1.74259,1.74263,1.74256,1.74257,33400000.0
2006-02-21 05:31:00,1.74252,1.74275,1.74245,1.74246,48600000.0
2006-02-21 05:32:00,1.7425,1.74264,1.74249,1.74249,54400000.0
2006-02-21 05:33:00,1.74244,1.74244,1.74238,1.74241,46700000.0
2006-02-21 05:34:00,1.74241,1.74265,1.74228,1.74247,74400000.0
2006-02-21 05:35:00,1.74245,1.7426,1.74245,1.74246,57100001.0
2006-02-21 05:36:00,1.74239,1.74247,1.74233,1.74247,83800000.0
2006-02-21 05:37:00,1.74242,1.74245,1.7424,1.7424,38800000.0
2006-02-21 05:38:00,1.74257,1.74259,1.74238,1.74238,34700000.0
2006-02-21 05:39:00,1.74243,1.74244,1.74235,1.74244,72200001.0
2006-02-21 05:40:00,1.74258,1.74258,1.74243,1.74258,133400002.0
2006-02-21 05:41:00,1.74263,1.74272,1.74257,1.74257,37900000.0
2006-02-21 05:42:00,1.74262,1.74267,1.74262,1.74267,35899999.0
2006-02-21 05:43:00,1.74264,1.74271,1.74264,1.74265,18600000.0
2006-02-21 05:44:00,1.74272,1.74272,1.74258,1.74258,32100000.0
2006-02-21 05:45:00,1.74272,1.74283,1.7427,1.7427,66000002.0
2006-02-21 05:46:00,1.74267,1.74282,1.74265,1.74265,60700000.0
2006-02-21 05:47:00,1.74257,1.74257,1.74245,1.74248,30400000.0
2006-02-21 05:48:00,1.7425,1.74272,1.7425,1.74272,92900001.0
2006-02-21 05:49:00,1.74275,1.7428,1.74267,1.74272,103800000.0
2006-02-21 05:50:00,1.74287,1.74287,1.74287,1.74287,10800000.0
2006-02-21 05:51:00,1.7428,1.74287,1.7428,1.74285,18000000.0
2006-02-21 05:52:00,1.7428,1.74285,1.7428,1.74285,21000000.0
2006-02-21 05:53:00,1.7428,1.74285,1.74275,1.74282,50300000.0
2006-02-21 05:54:00,1.74287,1.74294,1.74278,1.74288,59899999.0
2006-02-21 05:55:00,1.7428,1.74291,1.7428,1.74288,51800001.0
2006-02-21 05:56:00,1.74281,1.74281,1.7427,1.74275,74800000.0
2006-02-21 05:57:00,1.7428,1.7428,1.74275,1.7428,15700000.0
2006-02-21 05:58:00,1.7428,1.74282,1.74268,1.74279,42700000.0
2006-02-21 05:59:00,1.74278,1.74285,1.74275,1.7428,90800003.0
2006-02-21 06:00:00,1.74282,1.74282,1.74268,1.74269,75700000.0
2006-02-21 06:01:00,1.74272,1.74272,1.74262,1.74265,52700000.0
2006-02-21 06:02:00,1.74272,1.74277,1.74263,1.74263,60800001.0
2006-02-21 06:03:00,1.74267,1.74267,1.74255,1.74265,42400000.0
2006-02-21 06:04:00,1.74265,1.74265,1.74265,1.74265,4300000.0
2006-02-21 06:05:00,1.7426,1.74267,1.74259,1.74261,38600000.0
2006-02-21 06:06:00,1.74255,1.74265,1.74255,1.7426,55000001.0
2006-02-21 06:07:00,1.7426,1.74265,1.74255,1.7426,95499999.0
2006-02-21 06:08:00,1.7426,1.74265,1.7426,1.74265,3200000.0
2006-02-21 06:09:00,1.7426,1.74267,1.7426,1.74263,104100001.0
2006-02-21 06:10:00,1.74264,1.74273,1.74263,1.74268,46599999.0
2006-02-21 06:11:00,1.74268,1.74275,1.74266,1.7427,40099999.0
2006-02-21 06:12:00,1.74275,1.74275,1.74267,1.7427,89400000.0
2006-02-21 06:13:00,1.7427,1.74275,1.7427,1.7427,19300000.0
2006-02-21 06:14:00,1.74268,1.74268,1.74268,1.74268,16799999.0
2006-02-21 06:15:00,1.74277,1.74281,1.74262,1.7427,17900000.0
2006-02-21 06:16:00,1.7426,1.74267,1.74255,1.74255,103999999.0
2006-02-21 06:17:00,1.7426,1.74265,1.74255,1.7426,58100000.0
2006-02-21 06:18:00,1.7426,1.74265,1.7426,1.74265,26600000.0
2006-02-21 06:19:00,1.74258,1.74258,1.74258,1.74258,25400000.0
2006-02-21 06:20:00,1.74257,1.74262,1.74257,1.74262,21900000.0
2006-02-21 06:21:00,1.7426,1.74267,1.7426,1.7426,78099999.0
2006-02-21 06:22:00,1.74257,1.74265,1.74257,1.74265,104899999.0
2006-02-21 06:23:00,1.74268,1.74268,1.74257,1.7426,44000001.0
2006-02-21 06:24:00,1.74256,1.74256,1.74236,1.74244,85500000.0
2006-02-21 06:25:00,1.74251,1.74251,1.74242,1.74247,35600000.0
2006-02-21 06:26:00,1.7425,1.7425,1.74232,1.74249,71900001.0
2006-02-21 06:27:00,1.74249,1.74254,1.74243,1.74251,15800000.0
2006-02-21 06:28:00,1.74243,1.74253,1.74243,1.74248,11200000.0
2006-02-21 06:29:00,1.74252,1.74263,1.74252,1.74263,43099999.0
2006-02-21 06:30:00,1.74255,1.7426,1.74245,1.7426,56000000.0
2006-02-21 06:31:00,1.74258,1.74265,1.74258,1.7426,60199999.0
2006-02-21 06:32:00,1.74263,1.74277,1.74263,1.74265,96600001.0
2006-02-21 06:33:00,1.7428,1.74288,1.7428,1.74288,15400000.0
2006-02-21 06:34:00,1.74292,1.74297,1.74285,1.74293,106400001.0
2006-02-21 06:35:00,1.74293,1.74317,1.74289,1.74306,118200001.0
2006-02-21 06:36:00,1.7431,1.74314,1.74302,1.74302,30000000.0
2006-02-21 06:37:00,1.74293,1.74303,1.74291,1.74303,45800000.0
2006-02-21 06:38:00,1.7431,1.74318,1.74296,1.7431,56600001.0
2006-02-21 06:39:00,1.74302,1.7431,1.74302,1.74302,27700000.0
2006-02-21 06:40:00,1.74304,1.74312,1.74279,1.74279,64400000.0
2006-02-21 06:41:00,1.74277,1.74282,1.74272,1.74277,50700000.0
2006-02-21 06:42:00,1.74275,1.74275,1.74275,1.74275,18200001.0
2006-02-21 06:43:00,1.74275,1.74275,1.7427,1.7427,26400000.0
2006-02-21 06:44:00,1.7427,1.74275,1.74265,1.7427,59499998.0
2006-02-21 06:45:00,1.74278,1.74288,1.74278,1.7428,85700001.0
2006-02-21 06:46:00,1.74287,1.74293,1.74279,1.74291,56299998.0
2006-02-21 06:47:00,1.7429,1.743,1.74281,1.74281,68200000.0
2006-02-21 06:48:00,1.74285,1.74285,1.74275,1.74285,9300000.0
2006-02-21 06:49:00,1.74284,1.74294,1.74284,1.74289,7600000.0
2006-02-21 06:50:00,1.74296,1.74296,1.74287,1.74293,45200001.0
2006-02-21 06:51:00,1.7429,1.74297,1.74285,1.7429,74800000.0
2006-02-21 06:52:00,1.7429,1.74297,1.74268,1.74297,67600001.0
2006-02-21 06:53:00,1.74305,1.74305,1.74298,1.74298,27000000.0
2006-02-21 06:54:00,1.74305,1.74305,1.743,1.74305,89600002.0
2006-02-21 06:55:00,1.74294,1.74294,1.74293,1.74293,19500000.0
2006-02-21 06:56:00,1.74285,1.74295,1.74285,1.74295,31900001.0
2006-02-21 06:57:00,1.74293,1.74293,1.74272,1.74287,63900000.0
2006-02-21 06:58:00,1.74293,1.74293,1.74286,1.74291,50600000.0
2006-02-21 06:59:00,1.74283,1.74283,1.74252,1.74252,53600000.0
2006-02-21 07:00:00,1.7427,1.74277,1.74263,1.74263,35400000.0
2006-02-21 07:01:00,1.74256,1.74266,1.74253,1.74257,50400000.0
2006-02-21 07:02:00,1.74263,1.74265,1.74263,1.74265,12300000.0
2006-02-21 07:03:00,1.7426,1.74267,1.7426,1.7426,66300000.0
2006-02-21 07:04:00,1.74265,1.74265,1.7426,1.7426,3000000.0
2006-02-21 07:05:00,1.74264,1.74283,1.74264,1.74283,9300000.0
2006-02-21 07:06:00,1.7429,1.7429,1.74279,1.74285,43300000.0
2006-02-21 07:07:00,1.74297,1.74297,1.7429,1.7429,38200000.0
2006-02-21 07:08:00,1.74293,1.74293,1.74272,1.74277,32000000.0
2006-02-21 07:09:00,1.7427,1.7427,1.7426,1.7427,32000000.0
2006-02-21 07:10:00,1.7427,1.74275,1.7427,1.74275,12500000.0
2006-02-21 07:11:00,1.74267,1.74268,1.74267,1.74268,19099999.0
2006-02-21 07:12:00,1.74277,1.7428,1.74269,1.74269,27700000.0
2006-02-21 07:13:00,1.74279,1.74283,1.7427,1.7427,79800001.0
2006-02-21 07:14:00,1.74265,1.74275,1.74265,1.7427,115699999.0
2006-02-21 07:15:00,1.74275,1.74275,1.7426,1.74275,66399999.0
2006-02-21 07:16:00,1.74275,1.74275,1.7427,1.74272,38100001.0
2006-02-21 07:17:00,1.74275,1.74278,1.74267,1.74275,79000003.0
2006-02-21 07:18:00,1.7427,1.7427,1.7427,1.7427,24200000.0
2006-02-21 07:19:00,1.7427,1.74275,1.74267,1.74267,51300000.0
2006-02-21 07:20:00,1.74268,1.74283,1.74268,1.74283,43200000.0
2006-02-21 07:21:00,1.7428,1.74285,1.74279,1.74282,66000000.0
2006-02-21 07:22:00,1.74273,1.7428,1.74273,1.74278,77900001.0
2006-02-21 07:23:00,1.74278,1.7428,1.74272,1.74272,34300000.0
2006-02-21 07:24:00,1.7427,1.74275,1.74265,1.7427,77900001.0
2006-02-21 07:25:00,1.7427,1.74277,1.74262,1.7427,41100000.0
2006-02-21 07:26:00,1.7427,1.74275,1.7427,1.74275,77100000.0
2006-02-21 07:27:00,1.74261,1.74272,1.74259,1.74261,58400000.0
2006-02-21 07:28:00,1.74258,1.7426,1.74258,1.7426,21300000.0
2006-02-21 07:29:00,1.74267,1.74272,1.74267,1.74272,13900000.0
2006-02-21 07:30:00,1.74275,1.74275,1.7427,1.7427,12500000.0
2006-02-21 07:31:00,1.74268,1.74273,1.74265,1.7427,51600000.0
2006-02-21 07:32:00,1.7427,1.74275,1.7427,1.7427,92499997.0
2006-02-21 07:33:00,1.74277,1.74283,1.74274,1.74283,91899996.0
2006-02-21 07:34:00,1.74279,1.74279,1.74267,1.74269,68100000.0
2006-02-21 07:35:00,1.7427,1.7427,1.74239,1.7425,92700000.0
2006-02-21 07:36:00,1.7425,1.7425,1.74234,1.74238,36500001.0
2006-02-21 07:37:00,1.74235,1.7425,1.74235,1.7424,118499999.0
2006-02-21 07:38:00,1.74248,1.74276,1.74248,1.74256,46099999.0
2006-02-21 07:39:00,1.74261,1.74273,1.74261,1.74263,63599998.0
2006-02-21 07:40:00,1.7426,1.74262,1.74251,1.74259,21700000.0
2006-02-21 07:41:00,1.7426,1.74267,1.74256,1.74267,93500000.0
2006-02-21 07:42:00,1.7427,1.74275,1.74265,1.74265,66500001.0
2006-02-21 07:43:00,1.7428,1.7428,1.74257,1.74257,43700000.0
2006-02-21 07:44:00,1.74258,1.74263,1.74251,1.74263,23100000.0
2006-02-21 07:45:00,1.74253,1.74253,1.74238,1.74238,21600000.0
2006-02-21 07:46:00,1.74238,1.74242,1.74238,1.7424,27200000.0
2006-02-21 07:47:00,1.74228,1.74228,1.74227,1.74227,38200000.0
2006-02-21 07:48:00,1.74225,1.74238,1.74225,1.7423,51500000.0
2006-02-21 07:49:00,1.74232,1.74253,1.74232,1.74253,40200000.0
2006-02-21 07:50:00,1.7425,1.7425,1.74247,1.74247,19500000.0
2006-02-21 07:51:00,1.7425,1.74255,1.7425,1.7425,17700000.0
2006-02-21 07:52:00,1.74248,1.74249,1.74247,1.74247,58100000.0
2006-02-21 07:53:00,1.74238,1.74238,1.74238,1.74238,4200000.0
2006-02-21 07:54:00,1.74245,1.74245,1.74238,1.7424,8900000.0
2006-02-21 07:55:00,1.74238,1.74248,1.74238,1.74248,37500000.0
2006-02-21 07:56:00,1.74258,1.74258,1.74255,1.74255,6800000.0
2006-02-21 07:57:00,1.74253,1.74253,1.74245,1.74248,78800002.0
2006-02-21 07:58:00,1.74245,1.74255,1.74245,1.74255,18500000.0
2006-02-21 07:59:00,1.7425,1.74255,1.74245,1.74255,18000000.0
2006-02-21 08:00:00,1.74256,1.74259,1.74256,1.74259,19399999.0
2006-02-21 08:01:00,1.74271,1.74278,1.74265,1.74265,110800002.0
2006-02-21 08:02:00,1.74273,1.74281,1.7427,1.74272,50200000.0
2006-02-21 08:03:00,1.7427,1.74277,1.74267,1.74268,29100000.0
2006-02-21 08:04:00,1.7427,1.74275,1.74265,1.74267,76400001.0
2006-02-21 08:05:00,1.74269,1.74282,1.74256,1.74282,116300000.0
2006-02-21 08:06:00,1.7428,1.74288,1.7428,1.74288,18900000.0
2006-02-21 08:07:00,1.7428,1.7429,1.7428,1.74287,74400000.0
2006-02-21 08:08:00,1.7429,1.74302,1.74285,1.74302,54499999.0
2006-02-21 08:09:00,1.74302,1.74315,1.74302,1.74315,52500000.0
2006-02-21 08:10:00,1.74312,1.74331,1.74312,1.7432,46100000.0
2006-02-21 08:11:00,1.74313,1.74315,1.74306,1.74315,79700003.0
2006-02-21 08:12:00,1.74307,1.74309,1.743,1.743,85500000.0
2006-02-21 08:13:00,1.74308,1.74319,1.74304,1.74304,67599999.0
2006-02-21 08:14:00,1.743,1.743,1.743,1.743,600000.0
2006-02-21 08:15:00,1.74307,1.74312,1.743,1.74302,94499999.0
2006-02-21 08:16:00,1.74302,1.74318,1.74302,1.74318,22200001.0
2006-02-21 08:17:00,1.74327,1.74327,1.74323,1.74323,22200000.0
2006-02-21 08:18:00,1.7432,1.74325,1.74315,1.74315,62699998.0
2006-02-21 08:19:00,1.7432,1.74333,1.7432,1.74333,69700000.0
2006-02-21 08:20:00,1.7433,1.7433,1.74311,1.74325,29400000.0
2006-02-21 08:21:00,1.74328,1.74329,1.74319,1.74319,76399999.0
2006-02-21 08:22:00,1.74332,1.74338,1.74332,1.74338,19299999.0
2006-02-21 08:23:00,1.74342,1.74342,1.74338,1.74338,15500000.0
2006-02-21 08:24:00,1.74332,1.74337,1.74326,1.74336,23000000.0
2006-02-21 08:25:00,1.74327,1.74334,1.74325,1.74334,66800000.0
2006-02-21 08:26:00,1.74336,1.74341,1.7433,1.7434,79900000.0
2006-02-21 08:27:00,1.7434,1.74353,1.74338,1.74342,70399998.0
2006-02-21 08:28:00,1.74331,1.74344,1.74331,1.74332,59400000.0
2006-02-21 08:29:00,1.74339,1.74339,1.74336,1.74336,7900000.0
2006-02-21 08:30:00,1.74342,1.74348,1.74341,1.74341,70099999.0
2006-02-21 08:31:00,1.7434,1.74351,1.74337,1.74346,86899999.0
2006-02-21 08:32:00,1.74343,1.74343,1.74333,1.74337,42300000.0
2006-02-21 08:33:00,1.7434,1.74352,1.74338,1.74352,38400000.0
2006-02-21 08:34:00,1.74344,1.74351,1.74342,1.74342,21400000.0
2006-02-21 08:35:00,1.74345,1.74348,1.74337,1.7434,80999999.0
2006-02-21 08:36:00,1.74344,1.74354,1.74344,1.74354,11600000.0
2006-02-21 08:37:00,1.74345,1.74348,1.74342,1.74348,46000000.0
2006-02-21 08:38:00,1.74351,1.74351,1.74344,1.74344,6500000.0
2006-02-21 08:39:00,1.74347,1.74348,1.74317,1.74317,79500001.0
2006-02-21 08:40:00,1.74309,1.74319,1.74308,1.74317,146800001.0
2006-02-21 08:41:00,1.74325,1.74325,1.74315,1.7432,103800001.0
2006-02-21 08:42:00,1.74325,1.74325,1.74315,1.74325,93200000.0
2006-02-21 08:43:00,1.74328,1.74334,1.74317,1.74328,56300000.0
2006-02-21 08:44:00,1.74329,1.74333,1.74317,1.74333,83699999.0
2006-02-21 08:45:00,1.7435,1.7435,1.74332,1.74341,86100001.0
2006-02-21 08:46:00,1.74337,1.74343,1.74331,1.74343,65200002.0
2006-02-21 08:47:00,1.7435,1.74356,1.74333,1.74336,82099999.0
2006-02-21 08:48:00,1.74349,1.74366,1.74347,1.74356,45900000.0
2006-02-21 08:49:00,1.74363,1.74363,1.74355,1.7436,64799999.0
2006-02-21 08:50:00,1.74358,1.74363,1.74354,1.74363,52699999.0
2006-02-21 08:51:00,1.74363,1.74363,1.74352,1.74363,80799999.0
2006-02-21 08:52:00,1.74358,1.74362,1.74357,1.74357,57300000.0
2006-02-21 08:53:00,1.74349,1.74349,1.74341,1.74341,6500000.0
2006-02-21 08:54:00,1.74333,1.74334,1.74322,1.74334,56699999.0
2006-02-21 08:55:00,1.74342,1.74348,1.74338,1.74345,56099999.0
2006-02-21 08:56:00,1.74347,1.74347,1.7433,1.7433,49599999.0
2006-02-21 08:57:00,1.74327,1.74344,1.74325,1.74344,73300002.0
2006-02-21 08:58:00,1.7434,1.74348,1.7434,1.74348,50600001.0
2006-02-21 08:59:00,1.7436,1.74372,1.7436,1.74362,82100000.0
2006-02-21 09:00:00,1.74362,1.74366,1.74353,1.74359,101100002.0
2006-02-21 09:01:00,1.74365,1.74365,1.74362,1.74363,22500000.0
2006-02-21 09:02:00,1.74365,1.7437,1.74355,1.74355,107399999.0
2006-02-21 09:03:00,1.74354,1.74362,1.74345,1.74362,82699999.0
2006-02-21 09:04:00,1.74354,1.74354,1.74325,1.74325,57000000.0
2006-02-21 09:05:00,1.74323,1.74323,1.74317,1.74317,7600000.0
2006-02-21 09:06:00,1.74309,1.74309,1.74291,1.74297,52100000.0
2006-02-21 09:07:00,1.74293,1.74293,1.7425,1.7425,83000000.0
2006-02-21 09:08:00,1.74246,1.74262,1.74246,1.74247,53300001.0
2006-02-21 09:09:00,1.74254,1.74254,1.7423,1.74238,109000001.0
2006-02-21 09:10:00,1.74239,1.74269,1.74239,1.74269,28400000.0
2006-02-21 09:11:00,1.74265,1.74265,1.74254,1.74257,26300000.0
2006-02-21 09:12:00,1.7426,1.74262,1.74247,1.74262,71800002.0
2006-02-21 09:13:00,1.74269,1.74273,1.74269,1.74273,17900000.0
2006-02-21 09:14:00,1.74282,1.74292,1.74261,1.7429,66500001.0
2006-02-21 09:15:00,1.74281,1.74281,1.74271,1.74273,39300000.0
2006-02-21 09:16:00,1.74267,1.74275,1.74267,1.74267,41100000.0
2006-02-21 09:17:00,1.74273,1.7429,1.74273,1.74287,23150000.0
2006-02-21 09:18:00,1.74293,1.74301,1.74293,1.743,42500000.0
2006-02-21 09:19:00,1.74304,1.74317,1.74304,1.74317,62700001.0
2006-02-21 09:20:00,1.74313,1.74313,1.74297,1.74297,52099999.0
2006-02-21 09:21:00,1.74299,1.74299,1.74293,1.74293,46600001.0
2006-02-21 09:22:00,1.74293,1.74306,1.74292,1.74306,90699998.0
2006-02-21 09:23:00,1.74313,1.74329,1.74303,1.7432,59499999.0
2006-02-21 09:24:00,1.7432,1.7432,1.74308,1.74308,40100000.0
2006-02-21 09:25:00,1.74296,1.74305,1.74288,1.74288,52900000.0
2006-02-21 09:26:00,1.74287,1.74287,1.74274,1.74274,32000000.0
2006-02-21 09:27:00,1.74259,1.74261,1.74232,1.74237,66100001.0
2006-02-21 09:28:00,1.74231,1.74235,1.74195,1.74208,61600000.0
2006-02-21 09:29:00,1.74229,1.74263,1.7422,1.74263,59900000.0
2006-02-21 09:30:00,1.7426,1.74273,1.7426,1.7426,55100000.0
2006-02-21 09:31:00,1.74253,1.74259,1.74247,1.74259,81700000.0
2006-02-21 09:32:00,1.74255,1.74259,1.74239,1.74252,58900000.0
2006-02-21 09:33:00,1.74266,1.7428,1.74266,1.74275,38900000.0
2006-02-21 09:34:00,1.74272,1.74272,1.74255,1.74255,51600000.0
2006-02-21 09:35:00,1.74243,1.74256,1.74243,1.74256,28000000.0
2006-02-21 09:36:00,1.74248,1.74279,1.74248,1.7427,54700000.0
2006-02-21 09:37:00,1.74256,1.74267,1.74247,1.74265,59000000.0
2006-02-21 09:38:00,1.74278,1.74289,1.7427,1.7427,60500000.0
2006-02-21 09:39:00,1.74254,1.74275,1.74254,1.7427,111000001.0
2006-02-21 09:40:00,1.74266,1.74291,1.74265,1.74291,91100002.0
2006-02-21 09:41:00,1.74278,1.74278,1.74245,1.74259,28550000.0
2006-02-21 09:42:00,1.74275,1.74309,1.74275,1.74309,43600001.0
2006-02-21 09:43:00,1.74309,1.74309,1.74279,1.74281,32999999.0
2006-02-21 09:44:00,1.7429,1.74307,1.74287,1.74307,108599999.0
2006-02-21 09:45:00,1.74306,1.74306,1.74302,1.74302,25800000.0
2006-02-21 09:46:00,1.74304,1.74304,1.74275,1.74279,38100000.0
2006-02-21 09:47:00,1.74271,1.74271,1.74243,1.74243,56000001.0
2006-02-21 09:48:00,1.74247,1.74258,1.74247,1.74256,73000001.0
2006-02-21 09:49:00,1.74269,1.74287,1.74269,1.7427,73900000.0
2006-02-21 09:50:00,1.74282,1.74291,1.74271,1.7429,83100001.0
2006-02-21 09:51:00,1.74302,1.74302,1.74293,1.74293,36900000.0
2006-02-21 09:52:00,1.74287,1.74294,1.74276,1.7428,40400000.0
2006-02-21 09:53:00,1.74275,1.74278,1.74255,1.74255,50300000.0
2006-02-21 09:54:00,1.74247,1.74255,1.74245,1.74255,104799999.0
2006-02-21 09:55:00,1.74255,1.74255,1.74238,1.74255,62500000.0
2006-02-21 09:56:00,1.7426,1.74296,1.7426,1.74296,23200000.0
2006-02-21 09:57:00,1.74306,1.74306,1.74285,1.74285,98600002.0
2006-02-21 09:58:00,1.74281,1.74281,1.74263,1.74265,61099999.0
2006-02-21 09:59:00,1.74261,1.74272,1.74261,1.74266,29800000.0
2006-02-21 10:00:00,1.74261,1.74261,1.74224,1.74224,57500001.0
2006-02-21 10:01:00,1.74227,1.74244,1.74227,1.74236,61500000.0
2006-02-21 10:02:00,1.74228,1.74228,1.74194,1.74194,44600000.0
2006-02-21 10:03:00,1.7419,1.74193,1.74181,1.74183,51900000.0
2006-02-21 10:04:00,1.7417,1.7417,1.74153,1.74168,39400000.0
2006-02-21 10:05:00,1.7418,1.74196,1.74177,1.74196,67400000.0
2006-02-21 10:06:00,1.74207,1.74212,1.74181,1.74181,66800000.0
2006-02-21 10:07:00,1.74195,1.74204,1.74189,1.74199,88999999.0
2006-02-21 10:08:00,1.74205,1.74214,1.74205,1.74212,44300001.0
2006-02-21 10:09:00,1.74206,1.74212,1.74197,1.74197,109400000.0
2006-02-21 10:10:00,1.74197,1.74211,1.74197,1.74208,53100001.0
2006-02-21 10:11:00,1.74209,1.7421,1.74209,1.7421,17500000.0
2006-02-21 10:12:00,1.74218,1.74226,1.74215,1.74226,52499999.0
2006-02-21 10:13:00,1.74216,1.74218,1.74208,1.74214,53400000.0
2006-02-21 10:14:00,1.7421,1.74214,1.74199,1.74199,78600002.0
2006-02-21 10:15:00,1.74191,1.74191,1.74166,1.74173,35300000.0
2006-02-21 10:16:00,1.74174,1.74182,1.74174,1.74176,54199998.0
2006-02-21 10:17:00,1.74173,1.74182,1.74167,1.74182,55400000.0
2006-02-21 10:18:00,1.74173,1.74173,1.74159,1.74166,109000000.0
2006-02-21 10:19:00,1.74159,1.74176,1.74159,1.74176,49300002.0
2006-02-21 10:20:00,1.74172,1.74177,1.74164,1.74164,72100001.0
2006-02-21 10:21:00,1.7416,1.74172,1.74157,1.74172,75900000.0
2006-02-21 10:22:00,1.74173,1.74186,1.74171,1.74186,73799999.0
2006-02-21 10:23:00,1.74193,1.74211,1.74191,1.74194,57600000.0
2006-02-21 10:24:00,1.7419,1.74197,1.7419,1.74195,81799999.0
2006-02-21 10:25:00,1.74199,1.7423,1.74199,1.74226,124300000.0
2006-02-21 10:26:00,1.74242,1.74252,1.74242,1.74247,54000000.0
2006-02-21 10:27:00,1.74246,1.74256,1.74244,1.74256,66799999.0
2006-02-21 10:28:00,1.74262,1.74266,1.74258,1.74259,8700000.0
2006-02-21 10:29:00,1.74254,1.74279,1.74254,1.74272,64600001.0
2006-02-21 10:30:00,1.74271,1.74274,1.7426,1.74272,92200001.0
2006-02-21 10:31:00,1.74273,1.74279,1.74268,1.74268,79599999.0
2006-02-21 10:32:00,1.74255,1.74255,1.74246,1.74246,4300000.0
2006-02-21 10:33:00,1.74246,1.7425,1.74238,1.74238,26200000.0
2006-02-21 10:34:00,1.7424,1.7424,1.74224,1.74229,60700000.0
2006-02-21 10:35:00,1.74228,1.74234,1.74228,1.74229,13600000.0
2006-02-21 10:36:00,1.7424,1.74248,1.74237,1.74242,46599999.0
2006-02-21 10:37:00,1.74242,1.74253,1.74242,1.7425,96199999.0
2006-02-21 10:38:00,1.74248,1.74248,1.74235,1.74247,75000000.0
2006-02-21 10:39:00,1.74244,1.74247,1.74234,1.74234,95000001.0
2006-02-21 10:40:00,1.74238,1.74244,1.74232,1.74244,32900000.0
2006-02-21 10:41:00,1.7424,1.74246,1.74237,1.74242,95500001.0
2006-02-21 10:42:00,1.74248,1.7425,1.74238,1.74238,64999999.0
2006-02-21 10:43:00,1.74237,1.74238,1.74229,1.74235,87549999.0
2006-02-21 10:44:00,1.74233,1.74233,1.74222,1.74228,61099999.0
2006-02-21 10:45:00,1.7423,1.74248,1.74226,1.74243,41200000.0
2006-02-21 10:46:00,1.74244,1.74266,1.74244,1.74258,92299997.0
2006-02-21 10:47:00,1.74257,1.74261,1.74254,1.74257,78000001.0
2006-02-21 10:48:00,1.74253,1.74262,1.74253,1.74262,3300000.0
2006-02-21 10:49:00,1.74273,1.74274,1.74267,1.74267,50099998.0
2006-02-21 10:50:00,1.74257,1.74283,1.74257,1.74283,32299999.0
2006-02-21 10:51:00,1.74298,1.74298,1.74277,1.74288,76000000.0
2006-02-21 10:52:00,1.74295,1.74297,1.74285,1.7429,52700000.0
2006-02-21 10:53:00,1.74293,1.74303,1.74288,1.74291,53900000.0
2006-02-21 10:54:00,1.74305,1.74327,1.74305,1.74322,73199999.0
2006-02-21 10:55:00,1.74319,1.7432,1.74304,1.74309,117099999.0
2006-02-21 10:56:00,1.74304,1.74304,1.74272,1.74281,66599999.0
2006-02-21 10:57:00,1.74294,1.74298,1.74286,1.74298,99000000.0
2006-02-21 10:58:00,1.74302,1.7431,1.74298,1.74302,127000000.0
2006-02-21 10:59:00,1.74297,1.74309,1.74295,1.74309,104300003.0
2006-02-21 11:00:00,1.74305,1.7431,1.74291,1.743,52900000.0
2006-02-21 11:01:00,1.743,1.74306,1.7429,1.74306,50599999.0
2006-02-21 11:02:00,1.74313,1.74328,1.74311,1.74311,57100000.0
2006-02-21 11:03:00,1.74315,1.74324,1.74309,1.74316,42670001.0
2006-02-21 11:04:00,1.74322,1.74322,1.74294,1.74294,70900001.0
2006-02-21 11:05:00,1.74297,1.74298,1.74282,1.74285,70199999.0
2006-02-21 11:06:00,1.74285,1.74285,1.74265,1.74265,112200001.0
2006-02-21 11:07:00,1.74265,1.74265,1.74256,1.74262,72800000.0
2006-02-21 11:08:00,1.74267,1.74267,1.74252,1.74265,86899999.0
2006-02-21 11:09:00,1.7426,1.7426,1.74238,1.74239,59799999.0
2006-02-21 11:10:00,1.7424,1.74247,1.74239,1.74245,48800000.0
2006-02-21 11:11:00,1.74248,1.74257,1.74243,1.74257,49100000.0
2006-02-21 11:12:00,1.7426,1.74265,1.74255,1.74255,86699999.0
2006-02-21 11:13:00,1.74258,1.74269,1.74254,1.74262,61200000.0
2006-02-21 11:14:00,1.74255,1.74265,1.74253,1.74265,34800000.0
2006-02-21 11:15:00,1.74267,1.74267,1.74259,1.74261,36700000.0
2006-02-21 11:16:00,1.74257,1.74273,1.74254,1.74272,49600001.0
2006-02-21 11:17:00,1.74264,1.74264,1.74247,1.74247,16900000.0
2006-02-21 11:18:00,1.74253,1.74256,1.74243,1.74253,49000000.0
2006-02-21 11:19:00,1.74238,1.74243,1.74226,1.74238,71600000.0
2006-02-21 11:20:00,1.74241,1.74241,1.74234,1.74234,5500000.0
2006-02-21 11:21:00,1.74231,1.74231,1.74214,1.74226,122099998.0
2006-02-21 11:22:00,1.74226,1.74227,1.74205,1.74213,74500001.0
2006-02-21 11:23:00,1.74218,1.74228,1.74218,1.74222,34500000.0
2006-02-21 11:24:00,1.74224,1.7423,1.74217,1.7423,69600000.0
2006-02-21 11:25:00,1.74222,1.74235,1.74222,1.7423,87100001.0
2006-02-21 11:26:00,1.7424,1.74249,1.74239,1.74239,41000000.0
2006-02-21 11:27:00,1.74236,1.74242,1.7423,1.7423,122699997.0
2006-02-21 11:28:00,1.74233,1.74233,1.74225,1.74228,62400000.0
2006-02-21 11:29:00,1.74229,1.74239,1.74225,1.74235,109499999.0
2006-02-21 11:30:00,1.7423,1.74238,1.74222,1.74238,105700000.0
2006-02-21 11:31:00,1.74234,1.74245,1.7423,1.74243,150999999.0
2006-02-21 11:32:00,1.74241,1.74255,1.74237,1.74255,51600000.0
2006-02-21 11:33:00,1.74248,1.74248,1.74225,1.7423,88300002.0
2006-02-21 11:34:00,1.74232,1.74243,1.74231,1.74242,62500000.0
2006-02-21 11:35:00,1.7424,1.74248,1.74234,1.74248,103149999.0
2006-02-21 11:36:00,1.74241,1.74241,1.74225,1.74237,112100000.0
2006-02-21 11:37:00,1.74236,1.74236,1.74217,1.74227,115599998.0
2006-02-21 11:38:00,1.74232,1.74232,1.74213,1.74213,56700000.0
2006-02-21 11:39:00,1.74208,1.7421,1.74207,1.74208,24700000.0
2006-02-21 11:40:00,1.74206,1.74217,1.742,1.7421,43900000.0
2006-02-21 11:41:00,1.74215,1.74221,1.74214,1.74217,27900000.0
2006-02-21 11:42:00,1.74221,1.74232,1.74221,1.7423,161299999.0
2006-02-21 11:43:00,1.74233,1.74252,1.74233,1.74252,84999998.0
2006-02-21 11:44:00,1.74258,1.74264,1.7425,1.74264,40500001.0
2006-02-21 11:45:00,1.74263,1.74273,1.74255,1.7427,49700000.0
2006-02-21 11:46:00,1.74276,1.74276,1.74262,1.7427,74500002.0
2006-02-21 11:47:00,1.74275,1.74278,1.74268,1.74278,86800000.0
2006-02-21 11:48:00,1.74277,1.74277,1.74263,1.7427,92300001.0
2006-02-21 11:49:00,1.74266,1.74277,1.74266,1.74277,60400001.0
2006-02-21 11:50:00,1.74282,1.74285,1.74275,1.74284,63100000.0
2006-02-21 11:51:00,1.74284,1.74284,1.74267,1.74272,37899999.0
2006-02-21 11:52:00,1.7427,1.74279,1.74269,1.74275,77199998.0
2006-02-21 11:53:00,1.74272,1.74275,1.74265,1.74273,26800000.0
2006-02-21 11:54:00,1.74272,1.7428,1.7427,1.74273,76599999.0
2006-02-21 11:55:00,1.74278,1.74278,1.74274,1.74275,16600000.0
2006-02-21 11:56:00,1.74277,1.74283,1.74277,1.74283,11300000.0
2006-02-21 11:57:00,1.74278,1.74278,1.74262,1.74272,62000000.0
2006-02-21 11:58:00,1.74265,1.74268,1.74253,1.74258,76600000.0
2006-02-21 11:59:00,1.74257,1.74257,1.74245,1.74254,102699999.0
2006-02-21 12:00:00,1.74253,1.74253,1.74235,1.74237,65100000.0
2006-02-21 12:01:00,1.74235,1.74243,1.74224,1.74224,83900000.0
2006-02-21 12:02:00,1.74226,1.74242,1.74226,1.74235,90000002.0
2006-02-21 12:03:00,1.74242,1.74242,1.74222,1.74222,37199998.0
2006-02-21 12:04:00,1.74223,1.74243,1.74223,1.74228,99800001.0
2006-02-21 12:05:00,1.74238,1.7424,1.74227,1.7424,17000000.0
2006-02-21 12:06:00,1.7423,1.74242,1.7423,1.74242,48800000.0
2006-02-21 12:07:00,1.7424,1.7424,1.74225,1.7423,65199999.0
2006-02-21 12:08:00,1.74227,1.74231,1.74224,1.7423,48300001.0
2006-02-21 12:09:00,1.74227,1.74227,1.74215,1.74224,59099999.0
2006-02-21 12:10:00,1.74224,1.74232,1.74215,1.74232,26800000.0
2006-02-21 12:11:00,1.7423,1.74243,1.7423,1.74239,64600000.0
2006-02-21 12:12:00,1.7424,1.74243,1.74238,1.7424,21100000.0
2006-02-21 12:13:00,1.7424,1.74245,1.7424,1.74245,22700000.0
2006-02-21 12:14:00,1.74249,1.74258,1.74248,1.74258,24300000.0
2006-02-21 12:15:00,1.74258,1.74268,1.74258,1.74268,21000000.0
2006-02-21 12:16:00,1.74281,1.74298,1.74281,1.74298,66900001.0
2006-02-21 12:17:00,1.74312,1.74341,1.74312,1.74341,41599999.0
2006-02-21 12:18:00,1.74367,1.74382,1.74348,1.74364,42200001.0
2006-02-21 12:19:00,1.74373,1.74382,1.74365,1.74372,84899999.0
2006-02-21 12:20:00,1.74375,1.74375,1.74345,1.74355,71200000.0
2006-02-21 12:21:00,1.74359,1.74392,1.74359,1.74392,73700000.0
2006-02-21 12:22:00,1.74382,1.74382,1.74371,1.7438,52700000.0
2006-02-21 12:23:00,1.7438,1.74386,1.7438,1.74383,64200002.0
2006-02-21 12:24:00,1.74383,1.74383,1.74372,1.74372,53500000.0
2006-02-21 12:25:00,1.74366,1.74366,1.74354,1.74354,67900001.0
2006-02-21 12:26:00,1.7435,1.74369,1.74345,1.74367,109699998.0
2006-02-21 12:27:00,1.74357,1.74357,1.74339,1.74344,71199999.0
2006-02-21 12:28:00,1.74349,1.7435,1.7434,1.74342,63600000.0
2006-02-21 12:29:00,1.74346,1.74352,1.7434,1.74345,67000000.0
2006-02-21 12:30:00,1.74343,1.7438,1.74343,1.7438,121300001.0
2006-02-21 12:31:00,1.74392,1.74438,1.74392,1.74438,79300000.0
2006-02-21 12:32:00,1.74443,1.74443,1.74415,1.7442,56999999.0
2006-02-21 12:33:00,1.74418,1.7442,1.74394,1.74398,79000000.0
2006-02-21 12:34:00,1.74402,1.74403,1.74381,1.74381,72400001.0
2006-02-21 12:35:00,1.74383,1.74402,1.74383,1.74385,117700002.0
2006-02-21 12:36:00,1.74398,1.74414,1.74391,1.74411,90300000.0
2006-02-21 12:37:00,1.74396,1.74402,1.7439,1.74402,63399999.0
2006-02-21 12:38:00,1.74396,1.74396,1.74376,1.74383,57799999.0
2006-02-21 12:39:00,1.74376,1.74382,1.74366,1.74375,118600001.0
2006-02-21 12:40:00,1.74368,1.74368,1.74349,1.74358,93500000.0
2006-02-21 12:41:00,1.74352,1.7437,1.74347,1.7436,67900000.0
2006-02-21 12:42:00,1.74365,1.74365,1.74355,1.74355,66000001.0
2006-02-21 12:43:00,1.74355,1.74373,1.74345,1.74373,99200001.0
2006-02-21 12:44:00,1.74368,1.74376,1.74366,1.74373,91899999.0
2006-02-21 12:45:00,1.74382,1.74385,1.74369,1.74373,91800003.0
2006-02-21 12:46:00,1.74381,1.74381,1.74372,1.74377,62900001.0
2006-02-21 12:47:00,1.74377,1.74391,1.74375,1.74385,90900000.0
2006-02-21 12:48:00,1.74388,1.74396,1.74386,1.74396,137699998.0
2006-02-21 12:49:00,1.74396,1.74415,1.74394,1.74415,71099999.0
2006-02-21 12:50:00,1.74432,1.74447,1.74422,1.74442,65499999.0
2006-02-21 12:51:00,1.74442,1.74457,1.74442,1.74457,58100000.0
2006-02-21 12:52:00,1.74455,1.74485,1.74455,1.74455,104799997.0
2006-02-21 12:53:00,1.74452,1.74459,1.74435,1.74435,101000000.0
2006-02-21 12:54:00,1.74423,1.74429,1.74412,1.74419,47900000.0
2006-02-21 12:55:00,1.74412,1.74416,1.74396,1.74403,72400001.0
2006-02-21 12:56:00,1.74405,1.74416,1.74395,1.74398,65799999.0
2006-02-21 12:57:00,1.74401,1.74412,1.74401,1.74412,23800000.0
2006-02-21 12:58:00,1.74422,1.74433,1.74413,1.74425,82400000.0
2006-02-21 12:59:00,1.74408,1.74442,1.74408,1.74442,64900000.0
2006-02-21 13:00:00,1.74441,1.74445,1.744,1.744,80199999.0
2006-02-21 13:01:00,1.7438,1.74386,1.7437,1.7437,68699998.0
2006-02-21 13:02:00,1.74367,1.74376,1.74359,1.74359,101269998.0
2006-02-21 13:03:00,1.74367,1.74376,1.74367,1.74371,53000001.0
2006-02-21 13:04:00,1.74373,1.74385,1.74373,1.74379,41600000.0
2006-02-21 13:05:00,1.74373,1.74385,1.74373,1.74377,15400000.0
2006-02-21 13:06:00,1.74381,1.74381,1.74361,1.74365,56999999.0
2006-02-21 13:07:00,1.74378,1.74382,1.74375,1.74376,83500001.0
2006-02-21 13:08:00,1.7438,1.7438,1.74372,1.7438,22350000.0
2006-02-21 13:09:00,1.7437,1.74375,1.74364,1.74368,52699999.0
2006-02-21 13:10:00,1.7436,1.74363,1.7436,1.7436,42100000.0
2006-02-21 13:11:00,1.74363,1.74371,1.74363,1.74371,16400000.0
2006-02-21 13:12:00,1.74371,1.74372,1.74359,1.74367,71100001.0
2006-02-21 13:13:00,1.74348,1.7436,1.74348,1.74358,52800000.0
2006-02-21 13:14:00,1.7436,1.74372,1.74359,1.74365,79500001.0
2006-02-21 13:15:00,1.74367,1.74367,1.74347,1.74357,97300000.0
2006-02-21 13:16:00,1.74362,1.74367,1.7436,1.74361,57499999.0
2006-02-21 13:17:00,1.74366,1.74368,1.74357,1.74368,63700000.0
2006-02-21 13:18:00,1.7437,1.74371,1.74353,1.74353,106500000.0
2006-02-21 13:19:00,1.7436,1.74374,1.7436,1.74374,91699999.0
2006-02-21 13:20:00,1.74377,1.74386,1.74375,1.74386,100300000.0
2006-02-21 13:21:00,1.74393,1.74393,1.74382,1.74382,73699999.0
2006-02-21 13:22:00,1.74386,1.74393,1.7438,1.74382,39300000.0
2006-02-21 13:23:00,1.74389,1.74392,1.74377,1.74377,48600001.0
2006-02-21 13:24:00,1.74365,1.74375,1.74362,1.74368,47400000.0
2006-02-21 13:25:00,1.74374,1.74393,1.74374,1.74393,34899999.0
2006-02-21 13:26:00,1.74395,1.744,1.74379,1.74379,53700000.0
2006-02-21 13:27:00,1.74382,1.74398,1.74379,1.74382,47100001.0
2006-02-21 13:28:00,1.74379,1.74388,1.74379,1.74383,21600000.0
2006-02-21 13:29:00,1.74383,1.74393,1.74382,1.74385,97400000.0
2006-02-21 13:30:00,1.74393,1.74404,1.74385,1.74385,133200002.0
2006-02-21 13:31:00,1.74385,1.74385,1.74345,1.74345,37600000.0
2006-02-21 13:32:00,1.74332,1.74361,1.74331,1.74355,46100001.0
2006-02-21 13:33:00,1.74373,1.74402,1.74358,1.74402,68200001.0
2006-02-21 13:34:00,1.74418,1.74437,1.74418,1.7443,47600000.0
2006-02-21 13:35:00,1.74428,1.74431,1.74403,1.74414,75399999.0
2006-02-21 13:36:00,1.74421,1.74421,1.74398,1.74406,103199999.0
2006-02-21 13:37:00,1.7441,1.74415,1.7439,1.74411,73400000.0
2006-02-21 13:38:00,1.74415,1.74425,1.74406,1.7442,135900003.0
2006-02-21 13:39:00,1.7442,1.74431,1.74414,1.74423,63199999.0
2006-02-21 13:40:00,1.74431,1.74442,1.74404,1.74419,146300002.0
2006-02-21 13:41:00,1.74415,1.74415,1.74383,1.74389,52900000.0
2006-02-21 13:42:00,1.74391,1.74421,1.74391,1.74421,65300000.0
2006-02-21 13:43:00,1.74419,1.74419,1.74404,1.7441,100200000.0
2006-02-21 13:44:00,1.74407,1.7442,1.74394,1.74399,59599999.0
2006-02-21 13:45:00,1.74393,1.74427,1.74393,1.74427,38199999.0
2006-02-21 13:46:00,1.74422,1.74441,1.74418,1.74441,46700000.0
2006-02-21 13:47:00,1.74455,1.74472,1.74444,1.74444,73700000.0
2006-02-21 13:48:00,1.7445,1.7445,1.74435,1.74445,100000000.0
2006-02-21 13:49:00,1.74443,1.74443,1.74424,1.74437,76000000.0
2006-02-21 13:50:00,1.74437,1.74437,1.74433,1.74433,29500000.0
2006-02-21 13:51:00,1.74447,1.74496,1.74447,1.74491,51800000.0
2006-02-21 13:52:00,1.74505,1.74541,1.74505,1.74512,40000000.0
2006-02-21 13:53:00,1.74498,1.74513,1.74494,1.74513,35100000.0
2006-02-21 13:54:00,1.74514,1.74514,1.74499,1.74508,34300000.0
2006-02-21 13:55:00,1.74516,1.74537,1.7451,1.7451,100000002.0
2006-02-21 13:56:00,1.74514,1.74514,1.74493,1.745,52100000.0
2006-02-21 13:57:00,1.745,1.74531,1.745,1.74531,60200000.0
2006-02-21 13:58:00,1.74519,1.74532,1.74495,1.74495,103500001.0
2006-02-21 13:59:00,1.74499,1.74507,1.74441,1.74441,28400000.0
2006-02-21 14:00:00,1.74426,1.74437,1.74419,1.74428,79599999.0
2006-02-21 14:01:00,1.74457,1.74507,1.74457,1.74502,49500000.0
2006-02-21 14:02:00,1.74498,1.74516,1.74497,1.74502,62400000.0
2006-02-21 14:03:00,1.74513,1.74517,1.74508,1.74508,49200001.0
2006-02-21 14:04:00,1.74496,1.74496,1.74477,1.74484,69800000.0
2006-02-21 14:05:00,1.74487,1.74501,1.74487,1.74495,64900000.0
2006-02-21 14:06:00,1.74488,1.7449,1.74458,1.74469,115800002.0
2006-02-21 14:07:00,1.74465,1.74479,1.74462,1.74462,91400000.0
2006-02-21 14:08:00,1.74463,1.74465,1.74453,1.74465,74600001.0
2006-02-21 14:09:00,1.74453,1.74461,1.74442,1.74445,148899999.0
2006-02-21 14:10:00,1.74447,1.74449,1.74435,1.74442,98400000.0
2006-02-21 14:11:00,1.7443,1.7445,1.74425,1.7444,47300000.0
2006-02-21 14:12:00,1.7443,1.7443,1.74405,1.74405,52800001.0
2006-02-21 14:13:00,1.74402,1.74406,1.74392,1.744,45100000.0
2006-02-21 14:14:00,1.744,1.74411,1.744,1.74411,33200000.0
2006-02-21 14:15:00,1.74415,1.74435,1.74415,1.74435,46900000.0
2006-02-21 14:16:00,1.74442,1.74454,1.74433,1.74454,62800000.0
2006-02-21 14:17:00,1.74472,1.74484,1.74465,1.74472,80400002.0
2006-02-21 14:18:00,1.74474,1.74477,1.74457,1.74457,85899998.0
2006-02-21 14:19:00,1.74455,1.74465,1.7445,1.74459,45300000.0
2006-02-21 14:20:00,1.74444,1.74453,1.74442,1.74448,18900000.0
2006-02-21 14:21:00,1.74439,1.74457,1.74439,1.74442,31800000.0
2006-02-21 14:22:00,1.7444,1.7444,1.74435,1.74435,54300002.0
2006-02-21 14:23:00,1.74442,1.74453,1.74442,1.74453,7500000.0
2006-02-21 14:24:00,1.74454,1.74468,1.74454,1.74457,59200001.0
2006-02-21 14:25:00,1.74458,1.74484,1.74457,1.74484,58300001.0
2006-02-21 14:26:00,1.74499,1.74519,1.74496,1.7451,61800000.0
2006-02-21 14:27:00,1.74518,1.74518,1.74489,1.74494,32000000.0
2006-02-21 14:28:00,1.7448,1.74492,1.74479,1.74486,34800000.0
2006-02-21 14:29:00,1.74482,1.74482,1.74468,1.7447,58900001.0
2006-02-21 14:30:00,1.74471,1.74471,1.7445,1.74455,91700001.0
2006-02-21 14:31:00,1.74454,1.74467,1.74454,1.74466,14000000.0
2006-02-21 14:32:00,1.74477,1.74491,1.74477,1.74488,46600001.0
2006-02-21 14:33:00,1.7447,1.74485,1.7447,1.74474,71500000.0
2006-02-21 14:34:00,1.74472,1.74493,1.74472,1.74493,27100000.0
2006-02-21 14:35:00,1.74488,1.74491,1.74471,1.74471,40500000.0
2006-02-21 14:36:00,1.74477,1.74492,1.74476,1.74482,99100002.0
2006-02-21 14:37:00,1.74489,1.74503,1.74479,1.74499,131099997.0
2006-02-21 14:38:00,1.74504,1.74532,1.74504,1.74524,40299999.0
2006-02-21 14:39:00,1.74528,1.74541,1.74526,1.74538,45600000.0
2006-02-21 14:40:00,1.74536,1.7459,1.74536,1.74581,23400000.0
2006-02-21 14:41:00,1.74567,1.74567,1.74538,1.74539,26800000.0
2006-02-21 14:42:00,1.74535,1.74535,1.74524,1.74524,22900000.0
2006-02-21 14:43:00,1.74522,1.74522,1.74501,1.74503,48299999.0
2006-02-21 14:44:00,1.745,1.745,1.74482,1.74493,54100000.0
2006-02-21 14:45:00,1.74492,1.74502,1.74492,1.745,74900001.0
2006-02-21 14:46:00,1.74498,1.74508,1.74497,1.74504,101900001.0
2006-02-21 14:47:00,1.74503,1.74518,1.74503,1.74507,80000000.0
2006-02-21 14:48:00,1.74507,1.7451,1.74503,1.74503,30900000.0
2006-02-21 14:49:00,1.74507,1.74512,1.74505,1.74505,55100000.0
2006-02-21 14:50:00,1.74513,1.74528,1.74506,1.74521,98999999.0
2006-02-21 14:51:00,1.74521,1.74528,1.74515,1.7452,61100000.0
2006-02-21 14:52:00,1.74513,1.74537,1.74513,1.74536,62900000.0
2006-02-21 14:53:00,1.74533,1.74533,1.74519,1.74526,42000000.0
2006-02-21 14:54:00,1.74529,1.7454,1.74529,1.7453,63600001.0
2006-02-21 14:55:00,1.74529,1.74536,1.74527,1.74536,57100000.0
2006-02-21 14:56:00,1.74533,1.74533,1.7452,1.74527,97199999.0
2006-02-21 14:57:00,1.74526,1.74534,1.74517,1.74517,96500000.0
2006-02-21 14:58:00,1.74538,1.74584,1.74538,1.74578,34800000.0
2006-02-21 14:59:00,1.74566,1.74665,1.74566,1.74665,86600001.0
2006-02-21 15:00:00,1.74682,1.74688,1.74658,1.74665,57300000.0
2006-02-21 15:01:00,1.74651,1.74657,1.74643,1.7465,53100000.0
2006-02-21 15:02:00,1.74659,1.74661,1.74644,1.74644,100699999.0
2006-02-21 15:03:00,1.74652,1.74659,1.74627,1.74632,74299999.0
2006-02-21 15:04:00,1.74611,1.74615,1.74607,1.74615,48300000.0
2006-02-21 15:05:00,1.74611,1.74625,1.74611,1.74625,61600000.0
2006-02-21 15:06:00,1.74618,1.74626,1.74605,1.7461,99400000.0
2006-02-21 15:07:00,1.74601,1.74601,1.7457,1.7457,62100000.0
2006-02-21 15:08:00,1.74567,1.74567,1.74554,1.74558,78900000.0
2006-02-21 15:09:00,1.74568,1.746,1.74565,1.746,104800002.0
2006-02-21 15:10:00,1.74588,1.74588,1.74565,1.74574,52499998.0
2006-02-21 15:11:00,1.74585,1.74619,1.74585,1.74612,101199999.0
2006-02-21 15:12:00,1.74635,1.74657,1.74635,1.74655,33400000.0
2006-02-21 15:13:00,1.74655,1.74658,1.74574,1.74574,43800000.0
2006-02-21 15:14:00,1.74554,1.74558,1.7453,1.74537,45500000.0
2006-02-21 15:15:00,1.74537,1.7456,1.74532,1.7456,43900000.0
2006-02-21 15:16:00,1.7456,1.74572,1.74558,1.74572,49100001.0
2006-02-21 15:17:00,1.74568,1.74579,1.74566,1.74566,37800000.0
2006-02-21 15:18:00,1.7458,1.74585,1.74573,1.74582,44700000.0
2006-02-21 15:19:00,1.74587,1.74601,1.74577,1.74577,90000002.0
2006-02-21 15:20:00,1.74587,1.74611,1.74587,1.74611,76200001.0
2006-02-21 15:21:00,1.74622,1.74633,1.74614,1.74629,77400000.0
2006-02-21 15:22:00,1.74632,1.74641,1.74622,1.74627,37600000.0
2006-02-21 15:23:00,1.74628,1.74639,1.74625,1.74638,84899999.0
2006-02-21 15:24:00,1.74651,1.74698,1.74648,1.74698,64400000.0
2006-02-21 15:25:00,1.7472,1.74732,1.74714,1.74714,79599999.0
2006-02-21 15:26:00,1.74712,1.74719,1.74702,1.74715,161999999.0
2006-02-21 15:27:00,1.7472,1.74729,1.7472,1.7472,43700001.0
2006-02-21 15:28:00,1.7472,1.7472,1.74704,1.74704,16700000.0
2006-02-21 15:29:00,1.74707,1.74714,1.74705,1.74708,39300000.0
2006-02-21 15:30:00,1.74703,1.74711,1.74702,1.74702,35900000.0
2006-02-21 15:31:00,1.7469,1.74691,1.74678,1.74687,132299997.0
2006-02-21 15:32:00,1.74674,1.74684,1.74664,1.74668,55800000.0
2006-02-21 15:33:00,1.74673,1.74682,1.7467,1.7467,18000000.0
2006-02-21 15:34:00,1.7466,1.74667,1.74655,1.7466,62399999.0
2006-02-21 15:35:00,1.7467,1.74672,1.74663,1.74668,28600000.0
2006-02-21 15:36:00,1.74658,1.74665,1.74658,1.74665,37700001.0
2006-02-21 15:37:00,1.74669,1.74669,1.74643,1.74643,69800000.0
2006-02-21 15:38:00,1.74633,1.74641,1.74626,1.74627,33600000.0
2006-02-21 15:39:00,1.74624,1.74627,1.74606,1.74606,73300001.0
2006-02-21 15:40:00,1.74592,1.74592,1.74563,1.74587,81499999.0
2006-02-21 15:41:00,1.74595,1.74619,1.74595,1.74619,54100000.0
2006-02-21 15:42:00,1.7462,1.74627,1.74612,1.74627,101549999.0
2006-02-21 15:43:00,1.74623,1.74639,1.74623,1.74639,79700000.0
2006-02-21 15:44:00,1.74642,1.74645,1.74626,1.74626,23000000.0
2006-02-21 15:45:00,1.74624,1.74633,1.74624,1.74628,60800000.0
2006-02-21 15:46:00,1.74636,1.74656,1.74636,1.7465,61700000.0
2006-02-21 15:47:00,1.74655,1.74681,1.74655,1.74656,28700000.0
2006-02-21 15:48:00,1.74667,1.74674,1.74661,1.74662,82700001.0
2006-02-21 15:49:00,1.74655,1.74663,1.74638,1.7464,73100000.0
2006-02-21 15:50:00,1.74632,1.74636,1.74623,1.74624,51100000.0
2006-02-21 15:51:00,1.74639,1.74647,1.74638,1.74647,32600000.0
2006-02-21 15:52:00,1.74634,1.74634,1.74611,1.74611,74700001.0
2006-02-21 15:53:00,1.74612,1.74627,1.74608,1.74627,54599999.0
2006-02-21 15:54:00,1.74627,1.7463,1.74618,1.74618,81899998.0
2006-02-21 15:55:00,1.74627,1.74632,1.74622,1.74627,35000000.0
2006-02-21 15:56:00,1.7462,1.7462,1.74608,1.74615,23200000.0
2006-02-21 15:57:00,1.7462,1.74626,1.7461,1.74626,118600000.0
2006-02-21 15:58:00,1.7463,1.74649,1.74624,1.74624,96900001.0
2006-02-21 15:59:00,1.74617,1.74626,1.74617,1.74626,42900000.0
2006-02-21 16:00:00,1.74637,1.74641,1.7463,1.7463,44100000.0
2006-02-21 16:01:00,1.74641,1.74641,1.74606,1.74609,75600002.0
2006-02-21 16:02:00,1.74609,1.74629,1.74604,1.7462,110000000.0
2006-02-21 16:03:00,1.74618,1.74619,1.74609,1.74615,80800000.0
2006-02-21 16:04:00,1.74623,1.74645,1.74623,1.74644,80800000.0
2006-02-21 16:05:00,1.74638,1.74638,1.74627,1.74627,19599999.0
2006-02-21 16:06:00,1.74634,1.74634,1.74616,1.74628,71600001.0
2006-02-21 16:07:00,1.74625,1.74628,1.74625,1.74628,25500000.0
2006-02-21 16:08:00,1.74627,1.74632,1.74621,1.74622,45099999.0
2006-02-21 16:09:00,1.74616,1.74616,1.74614,1.74614,15200000.0
2006-02-21 16:10:00,1.74605,1.74618,1.74605,1.7461,131400000.0
2006-02-21 16:11:00,1.74608,1.74618,1.74606,1.74618,69900000.0
2006-02-21 16:12:00,1.74607,1.74618,1.74604,1.74618,47600000.0
2006-02-21 16:13:00,1.74622,1.74634,1.7462,1.7462,69300000.0
2006-02-21 16:14:00,1.74608,1.74608,1.74589,1.74589,21700000.0
2006-02-21 16:15:00,1.74588,1.74596,1.74586,1.74591,29800000.0
2006-02-21 16:16:00,1.74583,1.74596,1.74582,1.74589,39900000.0
2006-02-21 16:17:00,1.74583,1.74608,1.74571,1.74586,79900001.0
2006-02-21 16:18:00,1.74581,1.74593,1.74581,1.74581,113099999.0
2006-02-21 16:19:00,1.74573,1.74573,1.74555,1.74563,62300000.0
2006-02-21 16:20:00,1.74576,1.74579,1.74576,1.74579,37099998.0
2006-02-21 16:21:00,1.7459,1.7459,1.74564,1.74564,31800000.0
2006-02-21 16:22:00,1.74548,1.74548,1.74535,1.74548,100900001.0
2006-02-21 16:23:00,1.74542,1.74557,1.74542,1.74557,87199999.0
2006-02-21 16:24:00,1.74559,1.74563,1.74553,1.74563,17600000.0
2006-02-21 16:25:00,1.7456,1.7456,1.74553,1.74557,38700001.0
2006-02-21 16:26:00,1.74563,1.74566,1.74559,1.74566,51800000.0
2006-02-21 16:27:00,1.74563,1.74568,1.74553,1.74568,59400000.0
2006-02-21 16:28:00,1.74571,1.74579,1.74559,1.74559,79299999.0
2006-02-21 16:29:00,1.7457,1.74585,1.7457,1.74578,62000001.0
2006-02-21 16:30:00,1.74563,1.74578,1.74563,1.74578,48600000.0
2006-02-21 16:31:00,1.74585,1.74595,1.74576,1.74587,105600002.0
2006-02-21 16:32:00,1.74594,1.74597,1.74582,1.74582,56500001.0
2006-02-21 16:33:00,1.74572,1.7461,1.74572,1.7461,115699999.0
2006-02-21 16:34:00,1.7462,1.74632,1.74616,1.74632,100200001.0
2006-02-21 16:35:00,1.7463,1.7463,1.74601,1.74601,21300000.0
2006-02-21 16:36:00,1.74598,1.74618,1.74598,1.74612,75700000.0
2006-02-21 16:37:00,1.74617,1.7464,1.74617,1.74628,84199998.0
2006-02-21 16:38:00,1.7461,1.74615,1.74591,1.74593,15600000.0
2006-02-21 16:39:00,1.74577,1.7459,1.74577,1.7458,106500000.0
2006-02-21 16:40:00,1.74577,1.74597,1.74577,1.74587,77799998.0
2006-02-21 16:41:00,1.74568,1.74603,1.74568,1.74568,153500001.0
2006-02-21 16:42:00,1.74558,1.74571,1.74552,1.74552,112300001.0
2006-02-21 16:43:00,1.74549,1.74556,1.74548,1.74553,95700001.0
2006-02-21 16:44:00,1.74553,1.74572,1.74547,1.74571,56100000.0
2006-02-21 16:45:00,1.74582,1.74603,1.74581,1.74581,95499999.0
2006-02-21 16:46:00,1.74587,1.74601,1.74583,1.74583,113200000.0
2006-02-21 16:47:00,1.74577,1.74592,1.74577,1.74583,78900001.0
2006-02-21 16:48:00,1.74588,1.74592,1.74579,1.74579,84900003.0
2006-02-21 16:49:00,1.74579,1.74579,1.74566,1.74566,23700000.0
2006-02-21 16:50:00,1.7456,1.74565,1.74558,1.7456,49600000.0
2006-02-21 16:51:00,1.74558,1.74565,1.74553,1.74561,82099998.0
2006-02-21 16:52:00,1.74561,1.74562,1.74522,1.74522,34700000.0
2006-02-21 16:53:00,1.74507,1.74521,1.74507,1.74521,81500000.0
2006-02-21 16:54:00,1.74513,1.74513,1.7447,1.74472,76400001.0
2006-02-21 16:55:00,1.74477,1.74477,1.74459,1.7447,85200000.0
2006-02-21 16:56:00,1.7447,1.7448,1.74454,1.74454,68800000.0
2006-02-21 16:57:00,1.74465,1.74502,1.74465,1.74492,74700000.0
2006-02-21 16:58:00,1.74497,1.74514,1.74497,1.74503,85099999.0
2006-02-21 16:59:00,1.74503,1.74519,1.74498,1.74519,50800000.0
2006-02-21 17:00:00,1.74501,1.74501,1.74468,1.74483,152300001.0
2006-02-21 17:01:00,1.74494,1.74514,1.74491,1.74514,51300001.0
2006-02-21 17:02:00,1.74524,1.74529,1.74503,1.74503,137100000.0
2006-02-21 17:03:00,1.74488,1.74488,1.74459,1.7446,89799998.0
2006-02-21 17:04:00,1.74442,1.74442,1.74386,1.74394,74000001.0
2006-02-21 17:05:00,1.74386,1.744,1.74386,1.74387,58900000.0
2006-02-21 17:06:00,1.74392,1.74398,1.74371,1.74372,95100001.0
2006-02-21 17:07:00,1.7434,1.7434,1.74307,1.74317,40599999.0
2006-02-21 17:08:00,1.74322,1.74327,1.74309,1.7431,63899999.0
2006-02-21 17:09:00,1.74331,1.74361,1.74321,1.74348,43500000.0
2006-02-21 17:10:00,1.74355,1.74389,1.74355,1.74373,108000001.0
2006-02-21 17:11:00,1.74364,1.74391,1.74364,1.74391,56800000.0
2006-02-21 17:12:00,1.74392,1.74408,1.7439,1.74403,50600000.0
2006-02-21 17:13:00,1.74397,1.74412,1.74395,1.74404,80500000.0
2006-02-21 17:14:00,1.7441,1.7441,1.74388,1.74396,37200000.0
2006-02-21 17:15:00,1.74398,1.74417,1.74398,1.74417,43200000.0
2006-02-21 17:16:00,1.74417,1.74417,1.74388,1.74395,58600000.0
2006-02-21 17:17:00,1.74387,1.74387,1.74367,1.74377,57299999.0
2006-02-21 17:18:00,1.74387,1.74398,1.74387,1.74398,16200000.0
2006-02-21 17:19:00,1.74389,1.74389,1.74373,1.74385,66500001.0
2006-02-21 17:20:00,1.74363,1.74368,1.74335,1.74335,121299998.0
2006-02-21 17:21:00,1.74319,1.74319,1.74293,1.74303,42000000.0
2006-02-21 17:22:00,1.74303,1.74348,1.74302,1.74348,22500000.0
2006-02-21 17:23:00,1.74358,1.74358,1.74341,1.74341,37000000.0
2006-02-21 17:24:00,1.74345,1.74345,1.74331,1.74331,58500001.0
2006-02-21 17:25:00,1.74327,1.74334,1.7432,1.7433,25400000.0
2006-02-21 17:26:00,1.74333,1.74347,1.7433,1.74337,76800000.0
2006-02-21 17:27:00,1.74315,1.74327,1.74277,1.74277,69499999.0
2006-02-21 17:28:00,1.74279,1.74297,1.74274,1.74292,70900000.0
2006-02-21 17:29:00,1.74292,1.74298,1.74285,1.74285,30300000.0
2006-02-21 17:30:00,1.74273,1.74286,1.74268,1.74278,71400000.0
2006-02-21 17:31:00,1.74261,1.74293,1.74261,1.7429,110500001.0
2006-02-21 17:32:00,1.74295,1.74307,1.74295,1.74303,12400000.0
2006-02-21 17:33:00,1.74301,1.74301,1.74281,1.74281,83200000.0
2006-02-21 17:34:00,1.74288,1.74292,1.74286,1.7429,72100000.0
2006-02-21 17:35:00,1.7429,1.74295,1.74277,1.74277,86500000.0
2006-02-21 17:36:00,1.74267,1.74267,1.74252,1.74258,64100001.0
2006-02-21 17:37:00,1.74254,1.74266,1.74254,1.74261,42200000.0
2006-02-21 17:38:00,1.74255,1.74255,1.74248,1.74248,42699999.0
2006-02-21 17:39:00,1.74244,1.74244,1.74215,1.74215,74000002.0
2006-02-21 17:40:00,1.74193,1.74204,1.74166,1.7419,177100000.0
2006-02-21 17:41:00,1.74202,1.74215,1.74202,1.74209,49100000.0
2006-02-21 17:42:00,1.74208,1.74221,1.74208,1.74209,92200000.0
2006-02-21 17:43:00,1.74209,1.74218,1.74207,1.74212,126200001.0
2006-02-21 17:44:00,1.74212,1.74213,1.74196,1.74213,63199999.0
2006-02-21 17:45:00,1.74228,1.7425,1.74204,1.7425,74300001.0
2006-02-21 17:46:00,1.74245,1.7425,1.74236,1.7425,19000000.0
2006-02-21 17:47:00,1.74249,1.74252,1.74239,1.74248,89200000.0
2006-02-21 17:48:00,1.74252,1.74258,1.74212,1.74212,42300000.0
2006-02-21 17:49:00,1.74213,1.74242,1.74213,1.74242,64500000.0
2006-02-21 17:50:00,1.74238,1.7425,1.74236,1.74248,59000000.0
2006-02-21 17:51:00,1.74248,1.74259,1.74246,1.7425,133900002.0
2006-02-21 17:52:00,1.74252,1.74257,1.74248,1.7425,69100000.0
2006-02-21 17:53:00,1.74235,1.74255,1.7422,1.7422,49650000.0
2006-02-21 17:54:00,1.742,1.742,1.74177,1.74185,44599999.0
2006-02-21 17:55:00,1.74187,1.74202,1.74187,1.74202,68499999.0
2006-02-21 17:56:00,1.74208,1.74223,1.74207,1.74217,50500000.0
2006-02-21 17:57:00,1.74215,1.74225,1.74206,1.74212,100199999.0
2006-02-21 17:58:00,1.74207,1.74207,1.74195,1.74199,42800001.0
2006-02-21 17:59:00,1.74216,1.74237,1.74203,1.74233,40800000.0
2006-02-21 18:00:00,1.74252,1.74258,1.74224,1.74224,54799998.0
2006-02-21 18:01:00,1.74222,1.74242,1.74219,1.74242,1053999994.0
2006-02-21 18:02:00,1.74244,1.74252,1.74233,1.74245,1112099995.0
2006-02-21 18:03:00,1.74247,1.74263,1.74245,1.74247,1254600004.0
2006-02-21 18:04:00,1.74258,1.74278,1.74258,1.74262,764699998.0
2006-02-21 18:05:00,1.74257,1.74265,1.7425,1.74253,855450001.0
2006-02-21 18:06:00,1.74252,1.74271,1.7425,1.74271,929499997.0
2006-02-21 18:07:00,1.74274,1.74281,1.74262,1.74267,1260500001.0
2006-02-21 18:08:00,1.74266,1.74276,1.74261,1.74268,1338099996.0
2006-02-21 18:09:00,1.74275,1.7428,1.74264,1.74275,548999997.0
2006-02-21 18:10:00,1.7428,1.74298,1.7428,1.74281,835399997.0
2006-02-21 18:11:00,1.74288,1.74295,1.74276,1.74278,494200003.0
2006-02-21 18:12:00,1.74276,1.74281,1.74258,1.74259,851400004.0
2006-02-21 18:13:00,1.74259,1.7427,1.7424,1.7424,515100000.0
2006-02-21 18:14:00,1.74248,1.7426,1.7424,1.74258,769770000.0
2006-02-21 18:15:00,1.74269,1.74284,1.74267,1.74284,845400001.0
2006-02-21 18:16:00,1.74285,1.74291,1.74275,1.74285,775700003.0
2006-02-21 18:17:00,1.74289,1.74301,1.74284,1.74294,459799999.0
2006-02-21 18:18:00,1.74292,1.74298,1.74278,1.74287,795400003.0
2006-02-21 18:19:00,1.74294,1.74295,1.74275,1.74287,590400000.0
2006-02-21 18:20:00,1.74284,1.74327,1.74284,1.74321,469499998.0
2006-02-21 18:21:00,1.74326,1.74336,1.74321,1.74332,653499998.0
2006-02-21 18:22:00,1.74335,1.74342,1.74324,1.74337,581399999.0
2006-02-21 18:23:00,1.74338,1.74342,1.74327,1.74327,724300003.0
2006-02-21 18:24:00,1.7432,1.7432,1.74293,1.74309,792799996.0
2006-02-21 18:25:00,1.74307,1.74337,1.74307,1.74335,661299999.0
2006-02-21 18:26:00,1.7434,1.74359,1.74337,1.74348,588670002.0
2006-02-21 18:27:00,1.74348,1.74352,1.74335,1.74352,940800000.0
2006-02-21 18:28:00,1.74353,1.74354,1.74343,1.74346,404500002.0
2006-02-21 18:29:00,1.74346,1.74378,1.74334,1.74371,767799996.0
2006-02-21 18:30:00,1.74378,1.7439,1.74374,1.74374,616400007.0
2006-02-21 18:31:00,1.74373,1.74376,1.7436,1.74362,467699999.0
2006-02-21 18:32:00,1.74359,1.74363,1.7434,1.74341,429699996.0
2006-02-21 18:33:00,1.74335,1.74343,1.74327,1.7433,704299994.0
2006-02-21 18:34:00,1.74333,1.74357,1.74327,1.74345,622099999.0
2006-02-21 18:35:00,1.74345,1.74356,1.74344,1.74348,297546995.0
2006-02-21 18:36:00,1.74348,1.74364,1.74348,1.74357,127400000.0
2006-02-21 18:37:00,1.74354,1.74359,1.74347,1.7435,131100001.0
2006-02-21 18:38:00,1.74357,1.74361,1.74348,1.74348,227900001.0
2006-02-21 18:39:00,1.74342,1.74362,1.74342,1.74362,251300000.0
2006-02-21 18:40:00,1.74363,1.74365,1.7435,1.74359,316300000.0
2006-02-21 18:41:00,1.7436,1.74366,1.74354,1.74358,339499999.0
2006-02-21 18:42:00,1.74357,1.74373,1.74354,1.74361,79200000.0
2006-02-21 18:43:00,1.74372,1.7438,1.74372,1.74374,111600000.0
2006-02-21 18:44:00,1.74362,1.74365,1.74344,1.7435,395300001.0
2006-02-21 18:45:00,1.74352,1.74372,1.7435,1.74372,175499999.0
2006-02-21 18:46:00,1.7437,1.74388,1.74365,1.74371,185199999.0
2006-02-21 18:47:00,1.74372,1.74381,1.7437,1.7437,153746994.0
2006-02-21 18:48:00,1.74363,1.74375,1.74353,1.74369,333300000.0
2006-02-21 18:49:00,1.74372,1.74395,1.74372,1.74388,102800002.0
2006-02-21 18:50:00,1.74388,1.74397,1.74372,1.74377,242300002.0
2006-02-21 18:51:00,1.74385,1.74385,1.74356,1.74356,412600003.0
2006-02-21 18:52:00,1.74357,1.74373,1.74356,1.74373,516599996.0
2006-02-21 18:53:00,1.7437,1.74384,1.74361,1.74361,430500002.0
2006-02-21 18:54:00,1.7436,1.74381,1.7436,1.74365,181200001.0
2006-02-21 18:55:00,1.74375,1.74405,1.74375,1.744,655099992.0
2006-02-21 18:56:00,1.74403,1.74416,1.74401,1.74405,232300001.0
2006-02-21 18:57:00,1.74404,1.7443,1.74404,1.74429,476599999.0
2006-02-21 18:58:00,1.74437,1.7448,1.74437,1.74474,692670000.0
2006-02-21 18:59:00,1.74473,1.74475,1.7445,1.74451,580500001.0
2006-02-21 19:00:00,1.74448,1.74451,1.74439,1.74448,243900001.0
2006-02-21 19:01:00,1.74459,1.74506,1.74459,1.74504,90000000.0
2006-02-21 19:02:00,1.74507,1.74507,1.74464,1.74466,429599995.0
2006-02-21 19:03:00,1.74463,1.74468,1.7445,1.74461,511000003.0
2006-02-21 19:04:00,1.74467,1.74467,1.74448,1.7446,310270000.0
2006-02-21 19:05:00,1.74456,1.74456,1.74404,1.74404,130999999.0
2006-02-21 19:06:00,1.74406,1.74445,1.74406,1.74445,741200008.0
2006-02-21 19:07:00,1.74448,1.74449,1.74425,1.74443,388799998.0
2006-02-21 19:08:00,1.74445,1.74465,1.74445,1.7445,449100006.0
2006-02-21 19:09:00,1.74448,1.74463,1.74443,1.74463,241500001.0
2006-02-21 19:10:00,1.74459,1.7446,1.74439,1.74446,483400000.0
2006-02-21 19:11:00,1.74447,1.74447,1.74428,1.74428,155900000.0
2006-02-21 19:12:00,1.74431,1.74442,1.74431,1.74431,282200002.0
2006-02-21 19:13:00,1.74436,1.74437,1.74416,1.74418,331200001.0
2006-02-21 19:14:00,1.74412,1.74431,1.74405,1.74427,178900002.0
2006-02-21 19:15:00,1.74436,1.74451,1.74433,1.7445,288500000.0
2006-02-21 19:16:00,1.74444,1.74444,1.74416,1.74417,161000001.0
2006-02-21 19:17:00,1.74418,1.74433,1.74418,1.74421,289899999.0
2006-02-21 19:18:00,1.74422,1.74439,1.7442,1.74433,220800001.0
2006-02-21 19:19:00,1.74435,1.74443,1.74424,1.74431,394949999.0
2006-02-21 19:20:00,1.74425,1.74437,1.74423,1.7443,338500000.0
2006-02-21 19:21:00,1.74434,1.7444,1.74432,1.74438,410000003.0
2006-02-21 19:22:00,1.7444,1.74445,1.74432,1.7444,329500001.0
2006-02-21 19:23:00,1.74435,1.74437,1.74414,1.74425,281400000.0
2006-02-21 19:24:00,1.74419,1.74422,1.74411,1.74415,115700001.0
2006-02-21 19:25:00,1.74419,1.7443,1.74419,1.7443,68200000.0
2006-02-21 19:26:00,1.7443,1.74432,1.74415,1.74415,315899999.0
2006-02-21 19:27:00,1.74418,1.74425,1.74409,1.74412,447750000.0
2006-02-21 19:28:00,1.74409,1.74418,1.74398,1.74407,467099998.0
2006-02-21 19:29:00,1.744,1.74407,1.74383,1.74383,263199999.0
2006-02-21 19:30:00,1.74385,1.74408,1.74385,1.74402,554500005.0
2006-02-21 19:31:00,1.74404,1.7441,1.74396,1.74402,270400003.0
2006-02-21 19:32:00,1.74396,1.74396,1.74374,1.74374,379500003.0
2006-02-21 19:33:00,1.74375,1.74382,1.74373,1.74373,244199999.0
2006-02-21 19:34:00,1.74363,1.74366,1.74354,1.74358,216199999.0
2006-02-21 19:35:00,1.74353,1.7436,1.74337,1.74353,285099999.0
2006-02-21 19:36:00,1.74353,1.74353,1.74337,1.7434,464600000.0
2006-02-21 19:37:00,1.74335,1.74352,1.74333,1.74348,252700000.0
2006-02-21 19:38:00,1.7435,1.74355,1.7435,1.7435,67300000.0
2006-02-21 19:39:00,1.74351,1.7436,1.74347,1.7436,147599999.0
2006-02-21 19:40:00,1.74361,1.74371,1.74358,1.74361,436899998.0
2006-02-21 19:41:00,1.7436,1.7437,1.74352,1.74359,373000000.0
2006-02-21 19:42:00,1.74358,1.74367,1.74352,1.74365,212300002.0
2006-02-21 19:43:00,1.74363,1.74363,1.74351,1.74352,169699998.0
2006-02-21 19:44:00,1.74364,1.74385,1.74364,1.74385,471149998.0
2006-02-21 19:45:00,1.74393,1.74405,1.74391,1.74405,230400002.0
2006-02-21 19:46:00,1.74408,1.74417,1.74404,1.74411,310700001.0
2006-02-21 19:47:00,1.74409,1.74409,1.744,1.744,82600000.0
2006-02-21 19:48:00,1.74398,1.74403,1.74382,1.7439,267500001.0
2006-02-21 19:49:00,1.74397,1.74403,1.74392,1.74403,302999999.0
2006-02-21 19:50:00,1.74408,1.74428,1.74403,1.74419,306299999.0
2006-02-21 19:51:00,1.7442,1.74432,1.74414,1.74432,355600002.0
2006-02-21 19:52:00,1.74437,1.74442,1.7443,1.7443,99599999.0
2006-02-21 19:53:00,1.74437,1.74443,1.74437,1.74443,47600000.0
2006-02-21 19:54:00,1.74448,1.7446,1.74448,1.74458,198000002.0
2006-02-21 19:55:00,1.74455,1.7446,1.74455,1.7446,144799999.0
2006-02-21 19:56:00,1.74463,1.74473,1.74461,1.74461,234400000.0
2006-02-21 19:57:00,1.74446,1.74455,1.74442,1.74442,320199998.0
2006-02-21 19:58:00,1.74441,1.74451,1.7444,1.74449,483099999.0
2006-02-21 19:59:00,1.74447,1.7446,1.74447,1.74453,328899996.0
2006-02-21 20:00:00,1.74451,1.74461,1.74451,1.74457,190000000.0
2006-02-21 20:01:00,1.74453,1.74453,1.74444,1.74447,180699998.0
2006-02-21 20:02:00,1.74448,1.74466,1.74448,1.74466,135150000.0
2006-02-21 20:03:00,1.74466,1.74466,1.74453,1.74459,81000000.0
2006-02-21 20:04:00,1.7446,1.7446,1.74447,1.74448,238099999.0
2006-02-21 20:05:00,1.7445,1.74455,1.74445,1.7445,175800001.0
2006-02-21 20:06:00,1.74448,1.74455,1.7444,1.74441,262000000.0
2006-02-21 20:07:00,1.74436,1.74438,1.74422,1.74422,143600000.0
2006-02-21 20:08:00,1.74425,1.74433,1.7442,1.74427,265600000.0
2006-02-21 20:09:00,1.74419,1.74437,1.74419,1.74437,99000000.0
2006-02-21 20:10:00,1.7444,1.74445,1.74435,1.74437,129399999.0
2006-02-21 20:11:00,1.74447,1.74471,1.74447,1.74471,32400000.0
2006-02-21 20:12:00,1.7447,1.74477,1.74462,1.7447,529150003.0
2006-02-21 20:13:00,1.74469,1.74481,1.7446,1.74473,193300001.0
2006-02-21 20:14:00,1.7448,1.74502,1.7448,1.74498,129500000.0
2006-02-21 20:15:00,1.74501,1.74512,1.74498,1.74503,396699999.0
2006-02-21 20:16:00,1.74497,1.74505,1.74497,1.74505,94000001.0
2006-02-21 20:17:00,1.74504,1.74504,1.74494,1.74498,96799999.0
2006-02-21 20:18:00,1.74499,1.74504,1.7449,1.74492,180200001.0
2006-02-21 20:19:00,1.74494,1.74501,1.74489,1.74496,197499997.0
2006-02-21 20:20:00,1.74485,1.74489,1.74473,1.74473,273699998.0
2006-02-21 20:21:00,1.74468,1.7447,1.74462,1.7447,198200003.0
2006-02-21 20:22:00,1.74471,1.74475,1.74463,1.74463,110400000.0
2006-02-21 20:23:00,1.7446,1.74467,1.74455,1.74465,282900003.0
2006-02-21 20:24:00,1.74466,1.74473,1.74465,1.74469,106500001.0
2006-02-21 20:25:00,1.74468,1.74475,1.74461,1.74474,443300003.0
2006-02-21 20:26:00,1.7447,1.74478,1.74467,1.7447,464600001.0
2006-02-21 20:27:00,1.74474,1.74474,1.74466,1.7447,243400001.0
2006-02-21 20:28:00,1.7446,1.74462,1.7445,1.74453,299900001.0
2006-02-21 20:29:00,1.74455,1.74458,1.7445,1.7445,162770000.0
2006-02-21 20:30:00,1.7445,1.74457,1.74445,1.74453,896499999.0
2006-02-21 20:31:00,1.74453,1.74455,1.74447,1.7445,530050001.0
2006-02-21 20:32:00,1.7445,1.74457,1.74445,1.7445,705899996.0
2006-02-21 20:33:00,1.7445,1.74455,1.74441,1.74443,240699999.0
2006-02-21 20:34:00,1.74445,1.74445,1.7444,1.7444,119200001.0
2006-02-21 20:35:00,1.74435,1.74437,1.74417,1.74417,101500001.0
2006-02-21 20:36:00,1.74412,1.74423,1.7441,1.74423,235499998.0
2006-02-21 20:37:00,1.74421,1.74434,1.74421,1.74426,166000000.0
2006-02-21 20:38:00,1.74427,1.74443,1.74425,1.74435,322299999.0
2006-02-21 20:39:00,1.74445,1.74448,1.74431,1.74448,250699998.0
2006-02-21 20:40:00,1.74452,1.74462,1.7445,1.74458,161500001.0
2006-02-21 20:41:00,1.7446,1.74465,1.74452,1.74462,258600000.0
2006-02-21 20:42:00,1.74459,1.74459,1.74456,1.74458,61900001.0
2006-02-21 20:43:00,1.74465,1.74494,1.74465,1.74487,240299998.0
2006-02-21 20:44:00,1.7448,1.74501,1.74474,1.74501,428100000.0
2006-02-21 20:45:00,1.74504,1.74504,1.74495,1.74495,66600000.0
2006-02-21 20:46:00,1.74496,1.745,1.74495,1.74495,87600000.0
2006-02-21 20:47:00,1.74493,1.74502,1.74487,1.74502,608299998.0
2006-02-21 20:48:00,1.74504,1.74521,1.74503,1.74521,141499999.0
2006-02-21 20:49:00,1.74525,1.74525,1.74518,1.74525,50599999.0
2006-02-21 20:50:00,1.74523,1.74527,1.74518,1.74525,501300001.0
2006-02-21 20:51:00,1.74525,1.74525,1.74515,1.7452,259000000.0
2006-02-21 20:52:00,1.74516,1.74528,1.74516,1.74518,265900000.0
2006-02-21 20:53:00,1.74508,1.74515,1.74503,1.74508,633699997.0
2006-02-21 20:54:00,1.74507,1.74515,1.74507,1.74507,438500000.0
2006-02-21 20:55:00,1.74512,1.74524,1.74511,1.74518,258700000.0
2006-02-21 20:56:00,1.74523,1.74552,1.74514,1.74552,410249999.0
2006-02-21 20:57:00,1.74563,1.74596,1.74563,1.74586,492900001.0
2006-02-21 20:58:00,1.74599,1.74614,1.74591,1.74595,234600000.0
2006-02-21 20:59:00,1.74586,1.74593,1.74578,1.74582,472399999.0
2006-02-21 21:00:00,1.74571,1.74585,1.74534,1.74556,444300002.0
2006-02-21 21:01:00,1.74553,1.74594,1.74547,1.74578,354199994.0
2006-02-21 21:02:00,1.74585,1.7463,1.74585,1.7463,209199996.0
2006-02-21 21:03:00,1.74631,1.74644,1.74628,1.74637,196399998.0
2006-02-21 21:04:00,1.74643,1.74645,1.74604,1.74618,222199999.0
2006-02-21 21:05:00,1.74604,1.74604,1.74549,1.74549,189300001.0
2006-02-21 21:06:00,1.74538,1.74548,1.7453,1.74548,208900002.0
2006-02-21 21:07:00,1.74554,1.7458,1.74554,1.7458,100900000.0
2006-02-21 21:08:00,1.74589,1.74646,1.74589,1.74646,65300000.0
2006-02-21 21:09:00,1.7464,1.7464,1.74579,1.74579,58300000.0
2006-02-21 21:10:00,1.74585,1.74639,1.74581,1.74639,76299999.0
2006-02-21 21:11:00,1.74645,1.74698,1.74628,1.74685,105299999.0
2006-02-21 21:12:00,1.74677,1.74677,1.74646,1.74657,80200000.0
2006-02-21 21:13:00,1.7465,1.74655,1.74648,1.74648,204800001.0
2006-02-21 21:14:00,1.74655,1.74691,1.74655,1.74671,320600001.0
2006-02-21 21:15:00,1.74672,1.74672,1.74652,1.74669,226499999.0
2006-02-21 21:16:00,1.74663,1.74663,1.74637,1.74637,51200000.0
2006-02-21 21:17:00,1.74629,1.74632,1.74603,1.74623,92500000.0
2006-02-21 21:18:00,1.74621,1.74622,1.74614,1.74615,27200000.0
2006-02-21 21:19:00,1.74618,1.74618,1.74597,1.74597,71600000.0
2006-02-21 21:20:00,1.74589,1.74589,1.74568,1.74568,266470000.0
2006-02-21 21:21:00,1.74563,1.74573,1.74563,1.74567,188499999.0
2006-02-21 21:22:00,1.74559,1.74562,1.74543,1.74543,210799998.0
2006-02-21 21:23:00,1.74538,1.74549,1.74529,1.74545,67200000.0
2006-02-21 21:24:00,1.74542,1.74557,1.74542,1.74557,317000005.0
2006-02-21 21:25:00,1.74565,1.74589,1.74543,1.74589,151900000.0
2006-02-21 21:26:00,1.74605,1.74612,1.74598,1.74602,56700001.0
2006-02-21 21:27:00,1.74608,1.74644,1.74608,1.74644,128900001.0
2006-02-21 21:28:00,1.74647,1.74649,1.74638,1.7464,244399999.0
2006-02-21 21:29:00,1.74628,1.74628,1.74622,1.74622,25300000.0
2006-02-21 21:30:00,1.74608,1.74614,1.74596,1.74601,111399999.0
2006-02-21 21:31:00,1.74597,1.74599,1.74591,1.74591,79999999.0
2006-02-21 21:32:00,1.74597,1.74603,1.74585,1.74597,287399997.0
2006-02-21 21:33:00,1.74592,1.74592,1.74558,1.74558,278399999.0
2006-02-21 21:34:00,1.74558,1.74563,1.74552,1.74552,170870001.0
2006-02-21 21:35:00,1.74558,1.74561,1.74553,1.74553,48600000.0
2006-02-21 21:36:00,1.74558,1.74572,1.74558,1.74563,155299998.0
2006-02-21 21:37:00,1.74561,1.74575,1.74559,1.74569,273999997.0
2006-02-21 21:38:00,1.74567,1.74571,1.74559,1.74559,196899997.0
2006-02-21 21:39:00,1.74565,1.74565,1.74549,1.74549,91699999.0
2006-02-21 21:40:00,1.74544,1.74563,1.74535,1.74542,107800000.0
2006-02-21 21:41:00,1.74541,1.74558,1.74541,1.74551,197200002.0
2006-02-21 21:42:00,1.74553,1.74574,1.74552,1.74574,163099998.0
2006-02-21 21:43:00,1.74572,1.74572,1.7456,1.74572,100900002.0
2006-02-21 21:44:00,1.74577,1.74583,1.74577,1.74581,101700001.0
2006-02-21 21:45:00,1.74585,1.74613,1.74585,1.74613,52900001.0
2006-02-21 21:46:00,1.74618,1.74633,1.74618,1.74633,118599999.0
2006-02-21 21:47:00,1.74632,1.74632,1.74603,1.74614,163000002.0
2006-02-21 21:48:00,1.74608,1.74609,1.74593,1.74593,115299999.0
2006-02-21 21:49:00,1.74588,1.74634,1.74588,1.74634,111900000.0
2006-02-21 21:50:00,1.74628,1.74634,1.74621,1.74633,65199999.0
2006-02-21 21:51:00,1.74635,1.74643,1.7463,1.74643,169900002.0
2006-02-21 21:52:00,1.7465,1.74657,1.74647,1.74648,44800000.0
2006-02-21 21:53:00,1.74643,1.74643,1.74632,1.74632,55900000.0
2006-02-21 21:54:00,1.74635,1.74635,1.74625,1.74625,130000001.0
2006-02-21 21:55:00,1.74628,1.74638,1.74627,1.74638,201200000.0
2006-02-21 21:56:00,1.74637,1.74638,1.74631,1.74636,30500000.0
2006-02-21 21:57:00,1.74635,1.74635,1.7463,1.7463,83500000.0
2006-02-21 21:58:00,1.74632,1.74638,1.74632,1.74638,82500000.0
2006-02-21 21:59:00,1.74638,1.74638,1.74607,1.74607,441400002.0
2006-02-21 22:00:00,1.74603,1.74603,1.74559,1.74593,160100000.0
2006-02-21 22:01:00,1.74597,1.74603,1.74585,1.7459,126900001.0
2006-02-21 22:02:00,1.74592,1.7462,1.74582,1.7462,122900000.0
2006-02-21 22:03:00,1.74617,1.74624,1.74614,1.7462,60200000.0
2006-02-21 22:04:00,1.74618,1.74629,1.74618,1.74622,302599997.0
2006-02-21 22:05:00,1.74617,1.74617,1.74604,1.74604,116599998.0
2006-02-21 22:06:00,1.746,1.74605,1.746,1.746,20400000.0
2006-02-21 22:07:00,1.74607,1.74609,1.74603,1.74605,96700001.0
2006-02-21 22:08:00,1.74602,1.74602,1.74594,1.74596,89000002.0
2006-02-21 22:09:00,1.74596,1.74606,1.74591,1.74598,43000001.0
2006-02-21 22:10:00,1.74598,1.746,1.74595,1.746,23500000.0
2006-02-21 22:11:00,1.74602,1.74611,1.74602,1.74603,35900000.0
2006-02-21 22:12:00,1.746,1.7461,1.74592,1.74592,129500002.0
2006-02-21 22:13:00,1.7459,1.74599,1.7459,1.74599,60100000.0
2006-02-21 22:14:00,1.746,1.746,1.746,1.746,27500000.0
2006-02-21 22:15:00,1.74608,1.74622,1.74604,1.74607,280799996.0
2006-02-21 22:16:00,1.74601,1.74615,1.74591,1.74602,308600000.0
2006-02-21 22:17:00,1.746,1.74605,1.7459,1.74605,40499999.0
2006-02-21 22:18:00,1.74602,1.74602,1.74585,1.74592,85000000.0
2006-02-21 22:19:00,1.74593,1.746,1.74591,1.746,46700000.0
2006-02-21 22:20:00,1.746,1.74605,1.74597,1.74597,70000000.0
2006-02-21 22:21:00,1.74596,1.74596,1.74578,1.74578,95400000.0
2006-02-21 22:22:00,1.74585,1.74595,1.74585,1.74585,102199999.0
2006-02-21 22:23:00,1.74585,1.74595,1.74578,1.74578,145100000.0
2006-02-21 22:24:00,1.7458,1.7459,1.74578,1.74585,42100000.0
2006-02-21 22:25:00,1.74588,1.7459,1.74585,1.74588,114400001.0
2006-02-21 22:26:00,1.74592,1.74601,1.74592,1.74598,83499999.0
2006-02-21 22:27:00,1.74585,1.74586,1.74574,1.74586,30800000.0
2006-02-21 22:28:00,1.74595,1.74595,1.74585,1.7459,62300000.0
2006-02-21 22:29:00,1.74593,1.74605,1.7459,1.74595,255599998.0
2006-02-21 22:30:00,1.74601,1.74605,1.74598,1.74598,89999999.0
2006-02-21 22:31:00,1.74593,1.74593,1.74586,1.74592,86799998.0
2006-02-21 22:32:00,1.74597,1.74615,1.74597,1.74606,224100002.0
2006-02-21 22:33:00,1.74604,1.7461,1.74602,1.74605,165300002.0
2006-02-21 22:34:00,1.74602,1.74606,1.7459,1.7459,179800001.0
2006-02-21 22:35:00,1.74597,1.74611,1.74597,1.74607,25000000.0
2006-02-21 22:36:00,1.74603,1.74603,1.74593,1.74593,34500000.0
2006-02-21 22:37:00,1.74602,1.74602,1.74591,1.74598,79000001.0
2006-02-21 22:38:00,1.74591,1.74593,1.74587,1.7459,22500000.0
2006-02-21 22:39:00,1.74586,1.74587,1.74581,1.74581,32400000.0
2006-02-21 22:40:00,1.7458,1.74588,1.7458,1.74588,37700000.0
2006-02-21 22:41:00,1.7459,1.74596,1.74586,1.74591,116200001.0
2006-02-21 22:42:00,1.74585,1.7459,1.74583,1.74583,52600000.0
2006-02-21 22:43:00,1.74568,1.74572,1.74564,1.74567,52900000.0
2006-02-21 22:44:00,1.74568,1.74576,1.74566,1.74573,112499999.0
2006-02-21 22:45:00,1.74574,1.74582,1.74573,1.74579,102500001.0
2006-02-21 22:46:00,1.74578,1.74585,1.74577,1.74583,94400001.0
2006-02-21 22:47:00,1.74585,1.74587,1.7458,1.74587,55600000.0
2006-02-21 22:48:00,1.74587,1.74589,1.74577,1.74577,66100002.0
2006-02-21 22:49:00,1.74577,1.74581,1.74573,1.74581,28100000.0
2006-02-21 22:50:00,1.74583,1.74595,1.74578,1.7459,62200000.0
2006-02-21 22:51:00,1.74579,1.74588,1.74574,1.74586,69999999.0
2006-02-21 22:52:00,1.74589,1.74589,1.74576,1.74576,45899999.0
2006-02-21 22:53:00,1.74581,1.74619,1.74581,1.74619,18400000.0
2006-02-21 22:54:00,1.7463,1.7463,1.74618,1.74622,74700000.0
2006-02-21 22:55:00,1.7462,1.74626,1.74618,1.74626,40600000.0
2006-02-21 22:56:00,1.74606,1.74606,1.74568,1.7457,44000000.0
2006-02-21 22:57:00,1.74569,1.7459,1.74569,1.74587,29900000.0
2006-02-21 22:58:00,1.7458,1.74587,1.74575,1.7458,119200000.0
2006-02-21 22:59:00,1.74578,1.74578,1.74561,1.74566,103600001.0
2006-02-21 23:00:00,1.74557,1.74557,1.74536,1.74539,60700000.0
2006-02-21 23:01:00,1.74562,1.74574,1.74562,1.74568,35300000.0
2006-02-21 23:02:00,1.74565,1.7457,1.74565,1.7457,7300000.0
2006-02-21 23:03:00,1.74565,1.74565,1.74565,1.74565,2900000.0
2006-02-21 23:04:00,1.74565,1.7457,1.74557,1.74568,36800000.0
2006-02-21 23:05:00,1.74565,1.74567,1.74565,1.74567,26899999.0
2006-02-21 23:06:00,1.74565,1.74565,1.74555,1.74562,30500000.0
2006-02-21 23:07:00,1.74566,1.74571,1.74563,1.7457,71700000.0
2006-02-21 23:08:00,1.74565,1.74565,1.74565,1.74565,2800000.0
2006-02-21 23:09:00,1.74566,1.74578,1.74566,1.74576,35299999.0
2006-02-21 23:10:00,1.74574,1.74576,1.74574,1.74576,12600000.0
2006-02-21 23:11:00,1.74571,1.74576,1.74565,1.7457,41600000.0
2006-02-21 23:12:00,1.7457,1.74575,1.74567,1.74568,42600000.0
2006-02-21 23:13:00,1.74573,1.74573,1.7456,1.74573,102499999.0
2006-02-21 23:14:00,1.7457,1.74575,1.74555,1.74572,75899999.0
2006-02-21 23:15:00,1.74566,1.74568,1.74561,1.74561,36300000.0
2006-02-21 23:16:00,1.7457,1.7457,1.7457,1.7457,3700000.0
2006-02-21 23:17:00,1.74566,1.74573,1.74566,1.74573,58100000.0
2006-02-21 23:18:00,1.74575,1.74575,1.7456,1.74573,57100000.0
2006-02-21 23:19:00,1.7457,1.74575,1.74565,1.74568,41800000.0
2006-02-21 23:20:00,1.74575,1.74575,1.74563,1.74565,32100000.0
2006-02-21 23:21:00,1.74563,1.7457,1.7456,1.7457,97900000.0
2006-02-21 23:22:00,1.74563,1.7457,1.74562,1.7457,57199998.0
2006-02-21 23:23:00,1.74563,1.7457,1.7456,1.7457,86200000.0
2006-02-21 23:24:00,1.7457,1.7457,1.74563,1.7457,45100000.0
2006-02-21 23:25:00,1.74565,1.74565,1.74565,1.74565,9200000.0
2006-02-21 23:26:00,1.74563,1.74565,1.74563,1.74565,11200000.0
2006-02-21 23:27:00,1.74563,1.74567,1.74563,1.74567,25100000.0
2006-02-21 23:28:00,1.74562,1.74563,1.74562,1.74563,12300000.0
2006-02-21 23:29:00,1.74573,1.74573,1.74563,1.74564,46100000.0
2006-02-21 23:30:00,1.74561,1.74569,1.74561,1.74561,80800002.0
2006-02-21 23:31:00,1.74555,1.74565,1.74555,1.7456,59799999.0
2006-02-21 23:32:00,1.74557,1.74565,1.74551,1.7456,89300000.0
2006-02-21 23:33:00,1.7456,1.7456,1.7456,1.7456,6400000.0
2006-02-21 23:34:00,1.74557,1.74562,1.74553,1.74558,24500000.0
2006-02-21 23:35:00,1.74553,1.74564,1.74553,1.74564,21900000.0
2006-02-21 23:36:00,1.74559,1.74569,1.74553,1.74567,93100002.0
2006-02-21 23:37:00,1.74565,1.74565,1.74565,1.74565,27000001.0
2006-02-21 23:38:00,1.74555,1.74565,1.74555,1.74565,40000000.0
2006-02-21 23:39:00,1.74565,1.74565,1.74565,1.74565,6400000.0
2006-02-21 23:40:00,1.74565,1.74565,1.7456,1.74565,20700000.0
2006-02-21 23:41:00,1.74562,1.7457,1.74561,1.74567,27800000.0
2006-02-21 23:42:00,1.74565,1.74565,1.74565,1.74565,400000.0
2006-02-21 23:43:00,1.74561,1.74572,1.7456,1.74572,88799998.0
2006-02-21 23:44:00,1.7457,1.7457,1.7457,1.7457,28299999.0
2006-02-21 23:45:00,1.74573,1.74573,1.74555,1.74569,10800000.0
2006-02-21 23:46:00,1.74565,1.74565,1.74565,1.74565,16299999.0
2006-02-21 23:47:00,1.74565,1.74565,1.7456,1.7456,52400001.0
2006-02-21 23:48:00,1.7456,1.74565,1.7456,1.7456,13500000.0
2006-02-21 23:49:00,1.74562,1.74562,1.74549,1.74557,45200000.0
2006-02-21 23:50:00,1.74557,1.74558,1.74551,1.74551,57700000.0
2006-02-21 23:51:00,1.74551,1.74561,1.74551,1.74561,70999998.0
2006-02-21 23:52:00,1.7455,1.7455,1.7455,1.7455,25100000.0
2006-02-21 23:53:00,1.7455,1.7455,1.7455,1.7455,5300000.0
2006-02-21 23:54:00,1.74552,1.74552,1.74538,1.74538,15000000.0
2006-02-21 23:55:00,1.74543,1.74559,1.74543,1.74546,66600001.0
2006-02-21 23:56:00,1.7455,1.7456,1.74545,1.7456,44600000.0
2006-02-21 23:57:00,1.74556,1.74556,1.74554,1.74554,14800000.0
2006-02-21 23:58:00,1.74555,1.74555,1.7455,1.7455,41799999.0
2006-02-21 23:59:00,1.74555,1.74555,1.74555,1.74555,26800000.0
2006-02-22 00:00:00,1.74553,1.74555,1.74553,1.74555,20300001.0
2006-02-22 00:01:00,1.7454,1.74551,1.74516,1.74542,45800000.0
2006-02-22 00:02:00,1.7454,1.7454,1.74519,1.74536,52600000.0
2006-02-22 00:03:00,1.74547,1.74555,1.74521,1.74533,80400001.0
2006-02-22 00:04:00,1.74523,1.74555,1.74506,1.74518,67300000.0
2006-02-22 00:05:00,1.74517,1.74553,1.74517,1.74548,33700000.0
2006-02-22 00:06:00,1.74569,1.74579,1.74538,1.74539,60999999.0
2006-02-22 00:07:00,1.74545,1.74566,1.74533,1.74546,29200000.0
2006-02-22 00:08:00,1.74564,1.74574,1.74539,1.74558,74099999.0
2006-02-22 00:09:00,1.74563,1.74567,1.74553,1.74553,115799999.0
2006-02-22 00:10:00,1.74543,1.74576,1.74539,1.74573,58099999.0
2006-02-22 00:11:00,1.74582,1.74585,1.74554,1.7458,76700000.0
2006-02-22 00:12:00,1.7459,1.74606,1.74569,1.74569,83099998.0
2006-02-22 00:13:00,1.74595,1.74616,1.74575,1.7459,53700000.0
2006-02-22 00:14:00,1.74593,1.74608,1.74585,1.74589,70200000.0
2006-02-22 00:15:00,1.746,1.74615,1.74582,1.74596,61899999.0
2006-02-22 00:16:00,1.74577,1.7461,1.74577,1.74588,131000000.0
2006-02-22 00:17:00,1.74573,1.74586,1.74566,1.74576,49900001.0
2006-02-22 00:18:00,1.7458,1.746,1.74564,1.74567,87700000.0
2006-02-22 00:19:00,1.7458,1.74584,1.74547,1.7455,77400001.0
2006-02-22 00:20:00,1.7455,1.74555,1.74532,1.74555,49999999.0
2006-02-22 00:21:00,1.74557,1.74565,1.74527,1.7453,54900000.0
2006-02-22 00:22:00,1.74548,1.74562,1.74548,1.74562,17300000.0
2006-02-22 00:23:00,1.74569,1.74573,1.74564,1.74573,28900000.0
2006-02-22 00:24:00,1.7457,1.7458,1.74569,1.74576,53900000.0
2006-02-22 00:25:00,1.74562,1.74579,1.74561,1.74561,55100000.0
2006-02-22 00:26:00,1.74575,1.74589,1.74575,1.74581,41200000.0
2006-02-22 00:27:00,1.74569,1.74584,1.74569,1.74579,132499998.0
2006-02-22 00:28:00,1.74582,1.74582,1.74562,1.74569,45700000.0
2006-02-22 00:29:00,1.74562,1.7457,1.74555,1.74557,121799999.0
2006-02-22 00:30:00,1.74557,1.74561,1.74553,1.74553,32000000.0
2006-02-22 00:31:00,1.74547,1.74549,1.74535,1.74545,39599999.0
2006-02-22 00:32:00,1.7455,1.74553,1.74545,1.74553,47700000.0
2006-02-22 00:33:00,1.74556,1.74556,1.7454,1.74552,145100002.0
2006-02-22 00:34:00,1.74552,1.74552,1.74545,1.74545,10400000.0
2006-02-22 00:35:00,1.74539,1.74542,1.74536,1.74537,36899999.0
2006-02-22 00:36:00,1.74535,1.74545,1.74534,1.74545,38600002.0
2006-02-22 00:37:00,1.74538,1.74538,1.74528,1.74528,28100000.0
2006-02-22 00:38:00,1.74518,1.74531,1.74515,1.74531,35199999.0
2006-02-22 00:39:00,1.74541,1.74541,1.74534,1.74537,58000001.0
2006-02-22 00:40:00,1.74525,1.74525,1.74516,1.74523,44000002.0
2006-02-22 00:41:00,1.74522,1.74533,1.74522,1.74533,106800001.0
2006-02-22 00:42:00,1.74526,1.74526,1.74515,1.74515,65400000.0
2006-02-22 00:43:00,1.7452,1.74527,1.7452,1.74527,43900000.0
2006-02-22 00:44:00,1.74527,1.74527,1.74511,1.74512,58800001.0
2006-02-22 00:45:00,1.74496,1.74496,1.74477,1.74477,61499999.0
2006-02-22 00:46:00,1.7446,1.7446,1.74421,1.7445,74800000.0
2006-02-22 00:47:00,1.7445,1.74455,1.74441,1.74444,37050000.0
2006-02-22 00:48:00,1.74437,1.74437,1.74402,1.7442,38500000.0
2006-02-22 00:49:00,1.7442,1.74425,1.7442,1.74423,27300000.0
2006-02-22 00:50:00,1.74429,1.74429,1.74426,1.74426,19500000.0
2006-02-22 00:51:00,1.74432,1.74432,1.74422,1.74432,46999999.0
2006-02-22 00:52:00,1.74435,1.74435,1.7443,1.74435,24600000.0
2006-02-22 00:53:00,1.7443,1.74435,1.74425,1.74425,58100000.0
2006-02-22 00:54:00,1.7443,1.74435,1.7443,1.74435,27800000.0
2006-02-22 00:55:00,1.7443,1.74435,1.7443,1.74432,27500000.0
2006-02-22 00:56:00,1.7443,1.7443,1.7443,1.7443,30000001.0
2006-02-22 00:57:00,1.74423,1.74425,1.7441,1.74425,55700000.0
2006-02-22 00:58:00,1.74426,1.74433,1.74421,1.74422,43000000.0
2006-02-22 00:59:00,1.74425,1.74428,1.74412,1.7442,55199999.0
2006-02-22 01:00:00,1.74421,1.74432,1.74421,1.74432,23200000.0
2006-02-22 01:01:00,1.7443,1.74432,1.7443,1.74432,52400001.0
2006-02-22 01:02:00,1.74434,1.74444,1.74434,1.74434,67700001.0
2006-02-22 01:03:00,1.74445,1.74445,1.74435,1.74445,105299997.0
2006-02-22 01:04:00,1.74442,1.74445,1.74437,1.74438,43400001.0
2006-02-22 01:05:00,1.74447,1.74455,1.74439,1.7445,112300000.0
2006-02-22 01:06:00,1.7445,1.74453,1.74443,1.74443,52199999.0
2006-02-22 01:07:00,1.7444,1.74445,1.7444,1.7444,89799998.0
2006-02-22 01:08:00,1.7444,1.74445,1.7444,1.74445,68299998.0
2006-02-22 01:09:00,1.74445,1.74457,1.74445,1.74454,102500003.0
2006-02-22 01:10:00,1.74471,1.74504,1.74471,1.74489,60100000.0
2006-02-22 01:11:00,1.74493,1.74493,1.74481,1.74485,77500002.0
2006-02-22 01:12:00,1.74475,1.74479,1.7447,1.74476,39500000.0
2006-02-22 01:13:00,1.74488,1.74488,1.74488,1.74488,6800000.0
2006-02-22 01:14:00,1.74487,1.74491,1.74487,1.74487,82700000.0
2006-02-22 01:15:00,1.7448,1.7448,1.74469,1.74476,84199999.0
2006-02-22 01:16:00,1.74475,1.74475,1.7447,1.7447,32800000.0
2006-02-22 01:17:00,1.7447,1.74475,1.74465,1.7447,69600001.0
2006-02-22 01:18:00,1.74475,1.74475,1.7447,1.74475,60500001.0
2006-02-22 01:19:00,1.74479,1.74489,1.74479,1.74489,7300000.0
2006-02-22 01:20:00,1.745,1.74505,1.745,1.74505,22600000.0
2006-02-22 01:21:00,1.74505,1.74509,1.74505,1.74509,59300000.0
2006-02-22 01:22:00,1.74506,1.74516,1.74506,1.74516,8400000.0
2006-02-22 01:23:00,1.74516,1.74519,1.74516,1.74519,44000002.0
2006-02-22 01:24:00,1.74507,1.74519,1.74498,1.74519,29100000.0
2006-02-22 01:25:00,1.74522,1.74525,1.74515,1.7452,29100000.0
2006-02-22 01:26:00,1.74518,1.74518,1.74504,1.74511,34700000.0
2006-02-22 01:27:00,1.7451,1.74514,1.74502,1.74502,53200000.0
2006-02-22 01:28:00,1.7449,1.74495,1.7448,1.7448,25100000.0
2006-02-22 01:29:00,1.74493,1.74493,1.74481,1.74481,58000001.0
2006-02-22 01:30:00,1.74485,1.74485,1.74475,1.74475,76099999.0
2006-02-22 01:31:00,1.74482,1.74485,1.7448,1.7448,25800000.0
2006-02-22 01:32:00,1.74477,1.74485,1.74477,1.74485,31000001.0
2006-02-22 01:33:00,1.74492,1.7451,1.74492,1.74499,32700000.0
2006-02-22 01:34:00,1.74494,1.74494,1.74482,1.74489,37100000.0
2006-02-22 01:35:00,1.74484,1.74496,1.74484,1.74496,45700000.0
2006-02-22 01:36:00,1.74504,1.74504,1.74494,1.74497,27100000.0
2006-02-22 01:37:00,1.74497,1.74503,1.74493,1.74495,86499998.0
2006-02-22 01:38:00,1.74492,1.74501,1.74492,1.74492,37500000.0
2006-02-22 01:39:00,1.74498,1.74498,1.74495,1.74498,23200000.0
2006-02-22 01:40:00,1.74494,1.745,1.74478,1.74488,78500000.0
2006-02-22 01:41:00,1.74498,1.74505,1.74489,1.74499,93700001.0
2006-02-22 01:42:00,1.74499,1.74504,1.7449,1.74491,53349999.0
2006-02-22 01:43:00,1.74491,1.74502,1.74491,1.74502,41200001.0
2006-02-22 01:44:00,1.74498,1.74498,1.74492,1.74494,74200001.0
2006-02-22 01:45:00,1.74504,1.74504,1.74492,1.74492,30500000.0
2006-02-22 01:46:00,1.74493,1.74498,1.74493,1.74498,61700000.0
2006-02-22 01:47:00,1.74493,1.74513,1.74489,1.74489,72199999.0
2006-02-22 01:48:00,1.74492,1.74494,1.74478,1.74482,30000000.0
2006-02-22 01:49:00,1.7448,1.74503,1.7448,1.74499,68900001.0
2006-02-22 01:50:00,1.74505,1.74505,1.74495,1.74495,11500000.0
2006-02-22 01:51:00,1.74502,1.74508,1.745,1.74508,52300000.0
2006-02-22 01:52:00,1.74515,1.74535,1.74515,1.74524,51000000.0
2006-02-22 01:53:00,1.74528,1.74537,1.74528,1.74537,21100000.0
2006-02-22 01:54:00,1.74542,1.74567,1.74542,1.74561,48300000.0
2006-02-22 01:55:00,1.7456,1.74565,1.7456,1.7456,24900000.0
2006-02-22 01:56:00,1.74562,1.74562,1.74547,1.74547,25500000.0
2006-02-22 01:57:00,1.74541,1.74546,1.74532,1.74532,30400000.0
2006-02-22 01:58:00,1.74535,1.74549,1.74516,1.74541,16300000.0
2006-02-22 01:59:00,1.74544,1.7455,1.74537,1.74537,15900000.0
2006-02-22 02:00:00,1.74533,1.74535,1.7453,1.74535,43200000.0
2006-02-22 02:01:00,1.7453,1.74533,1.7453,1.7453,50500000.0
2006-02-22 02:02:00,1.74524,1.74524,1.74519,1.74519,22600000.0
2006-02-22 02:03:00,1.74526,1.74533,1.74524,1.74533,115200002.0
2006-02-22 02:04:00,1.74531,1.74546,1.74531,1.74546,65399999.0
2006-02-22 02:05:00,1.74547,1.74557,1.74539,1.74548,54300001.0
2006-02-22 02:06:00,1.7456,1.7457,1.74558,1.7457,33700001.0
2006-02-22 02:07:00,1.74571,1.74571,1.74551,1.74554,76600002.0
2006-02-22 02:08:00,1.74553,1.74559,1.74553,1.74559,65199999.0
2006-02-22 02:09:00,1.74567,1.7457,1.74553,1.74553,57199999.0
2006-02-22 02:10:00,1.74554,1.74554,1.74543,1.74548,40200000.0
2006-02-22 02:11:00,1.7456,1.74563,1.74549,1.74557,107099999.0
2006-02-22 02:12:00,1.74552,1.74562,1.74546,1.74546,11300000.0
2006-02-22 02:13:00,1.7455,1.74555,1.74543,1.7455,84100002.0
2006-02-22 02:14:00,1.74557,1.74564,1.74555,1.74559,85200001.0
2006-02-22 02:15:00,1.74565,1.74565,1.74555,1.74565,65799998.0
2006-02-22 02:16:00,1.74561,1.74561,1.74535,1.74535,23800000.0
2006-02-22 02:17:00,1.74537,1.74541,1.74537,1.74539,28000000.0
2006-02-22 02:18:00,1.74539,1.74539,1.74529,1.74538,56600000.0
2006-02-22 02:19:00,1.74523,1.7453,1.74512,1.74512,68000000.0
2006-02-22 02:20:00,1.7452,1.7453,1.7452,1.74527,26200000.0
2006-02-22 02:21:00,1.74522,1.74547,1.74521,1.74547,42800000.0
2006-02-22 02:22:00,1.74545,1.74553,1.7454,1.7454,45100000.0
2006-02-22 02:23:00,1.7454,1.74548,1.7454,1.74548,69300002.0
2006-02-22 02:24:00,1.7455,1.74555,1.7455,1.7455,63700001.0
2006-02-22 02:25:00,1.74542,1.74556,1.74542,1.74555,19800000.0
2006-02-22 02:26:00,1.74559,1.74559,1.74543,1.7455,40400000.0
2006-02-22 02:27:00,1.74545,1.74555,1.74543,1.74555,62799999.0
2006-02-22 02:28:00,1.74545,1.74555,1.74545,1.74555,14000000.0
2006-02-22 02:29:00,1.74557,1.74561,1.74557,1.74558,42400000.0
2006-02-22 02:30:00,1.74553,1.74563,1.74553,1.7456,87700000.0
2006-02-22 02:31:00,1.74565,1.74565,1.74535,1.74535,35499999.0
2006-02-22 02:32:00,1.7456,1.74565,1.7456,1.7456,100800001.0
2006-02-22 02:33:00,1.7457,1.74578,1.74557,1.74557,58800002.0
2006-02-22 02:34:00,1.74548,1.74548,1.74532,1.74538,34400000.0
2006-02-22 02:35:00,1.7454,1.74548,1.7454,1.74548,13500000.0
2006-02-22 02:36:00,1.74551,1.74559,1.74549,1.74557,25200000.0
2006-02-22 02:37:00,1.74567,1.74567,1.74565,1.74565,32100001.0
2006-02-22 02:38:00,1.74561,1.74576,1.74561,1.74569,41700000.0
2006-02-22 02:39:00,1.74565,1.74565,1.74558,1.74565,52700000.0
2006-02-22 02:40:00,1.7456,1.7456,1.7456,1.7456,55800000.0
2006-02-22 02:41:00,1.7456,1.74565,1.7456,1.7456,71200001.0
2006-02-22 02:42:00,1.7456,1.74565,1.74558,1.74562,51800000.0
2006-02-22 02:43:00,1.74554,1.74554,1.74544,1.74544,14600000.0
2006-02-22 02:44:00,1.74536,1.74551,1.74532,1.74551,76200000.0
2006-02-22 02:45:00,1.74545,1.74548,1.74543,1.74543,42300000.0
2006-02-22 02:46:00,1.74551,1.74566,1.7455,1.7455,45800000.0
2006-02-22 02:47:00,1.7456,1.74565,1.7456,1.74565,31600000.0
2006-02-22 02:48:00,1.74574,1.74574,1.74569,1.74569,5600000.0
2006-02-22 02:49:00,1.74557,1.74558,1.74551,1.74551,46000000.0
2006-02-22 02:50:00,1.74552,1.74561,1.7455,1.74557,111100000.0
2006-02-22 02:51:00,1.74542,1.74552,1.74535,1.74552,54799999.0
2006-02-22 02:52:00,1.74553,1.74559,1.74551,1.74558,78700001.0
2006-02-22 02:53:00,1.74563,1.74563,1.74549,1.74562,64500000.0
2006-02-22 02:54:00,1.74565,1.74568,1.7456,1.74565,76099999.0
2006-02-22 02:55:00,1.74564,1.74564,1.74561,1.74561,45000000.0
2006-02-22 02:56:00,1.74572,1.74572,1.74552,1.74552,95900001.0
2006-02-22 02:57:00,1.74545,1.74553,1.74543,1.74546,141800002.0
2006-02-22 02:58:00,1.74535,1.74537,1.74523,1.74537,58599999.0
2006-02-22 02:59:00,1.74538,1.74543,1.74525,1.74525,83899999.0
2006-02-22 03:00:00,1.74532,1.74552,1.74499,1.74499,35800000.0
2006-02-22 03:01:00,1.74498,1.74505,1.74458,1.74458,32300000.0
2006-02-22 03:02:00,1.74446,1.74459,1.74446,1.74457,43100001.0
2006-02-22 03:03:00,1.74462,1.74463,1.74451,1.74454,85200001.0
2006-02-22 03:04:00,1.7445,1.7445,1.74438,1.74442,56300000.0
2006-02-22 03:05:00,1.74438,1.74449,1.74438,1.74447,38099999.0
2006-02-22 03:06:00,1.74442,1.74443,1.74432,1.74432,61599999.0
2006-02-22 03:07:00,1.74435,1.74438,1.74435,1.74438,118000002.0
2006-02-22 03:08:00,1.74442,1.74458,1.74442,1.74458,24100000.0
2006-02-22 03:09:00,1.74462,1.74471,1.7445,1.74459,157000001.0
2006-02-22 03:10:00,1.74452,1.74452,1.7444,1.74441,73500000.0
2006-02-22 03:11:00,1.74443,1.74446,1.7444,1.74442,74700000.0
2006-02-22 03:12:00,1.74445,1.74445,1.74428,1.74431,49399999.0
2006-02-22 03:13:00,1.74432,1.74432,1.74411,1.74418,62099999.0
2006-02-22 03:14:00,1.74421,1.74435,1.74421,1.74435,16600000.0
2006-02-22 03:15:00,1.7444,1.7444,1.7443,1.7443,20700000.0
2006-02-22 03:16:00,1.74433,1.74433,1.7442,1.7442,85799999.0
2006-02-22 03:17:00,1.74427,1.74442,1.74427,1.74442,55300000.0
2006-02-22 03:18:00,1.74443,1.74467,1.74443,1.74467,63500000.0
2006-02-22 03:19:00,1.74462,1.74482,1.74462,1.7448,74500000.0
2006-02-22 03:20:00,1.74492,1.74493,1.74492,1.74493,16700000.0
2006-02-22 03:21:00,1.74497,1.74507,1.74495,1.74507,39200000.0
2006-02-22 03:22:00,1.74503,1.74503,1.74479,1.74479,42200000.0
2006-02-22 03:23:00,1.7448,1.7448,1.74452,1.74452,77100001.0
2006-02-22 03:24:00,1.74464,1.74476,1.74464,1.74476,48200000.0
2006-02-22 03:25:00,1.74467,1.7447,1.74462,1.74462,42000001.0
2006-02-22 03:26:00,1.74465,1.74485,1.74465,1.74477,29000000.0
2006-02-22 03:27:00,1.74469,1.74469,1.7446,1.74465,46100000.0
2006-02-22 03:28:00,1.74475,1.74475,1.74468,1.74468,16300000.0
2006-02-22 03:29:00,1.74472,1.74476,1.74466,1.74473,48600000.0
2006-02-22 03:30:00,1.74494,1.74525,1.74494,1.74518,46100000.0
2006-02-22 03:31:00,1.74527,1.74538,1.74527,1.74532,29500000.0
2006-02-22 03:32:00,1.74528,1.74528,1.74502,1.74502,18600000.0
2006-02-22 03:33:00,1.7449,1.745,1.7449,1.74492,59700001.0
2006-02-22 03:34:00,1.74494,1.74494,1.74491,1.74491,52399998.0
2006-02-22 03:35:00,1.74502,1.74506,1.745,1.745,49800000.0
2006-02-22 03:36:00,1.745,1.74512,1.745,1.74507,30900000.0
2006-02-22 03:37:00,1.74515,1.74535,1.74515,1.74517,111800000.0
2006-02-22 03:38:00,1.74517,1.74534,1.74517,1.74523,75000000.0
2006-02-22 03:39:00,1.74532,1.74541,1.74531,1.74531,31600000.0
2006-02-22 03:40:00,1.74537,1.74543,1.74534,1.74543,41200000.0
2006-02-22 03:41:00,1.7454,1.74545,1.74536,1.74545,47500000.0
2006-02-22 03:42:00,1.7456,1.7459,1.7456,1.7459,39800000.0
2006-02-22 03:43:00,1.74597,1.7461,1.7459,1.74607,107399999.0
2006-02-22 03:44:00,1.74603,1.74608,1.74594,1.74608,43200000.0
2006-02-22 03:45:00,1.74612,1.74618,1.74606,1.7461,43000000.0
2006-02-22 03:46:00,1.746,1.74615,1.74591,1.74605,31900000.0
2006-02-22 03:47:00,1.74608,1.74608,1.74586,1.74595,65100000.0
2006-02-22 03:48:00,1.74586,1.74586,1.74569,1.74584,36600000.0
2006-02-22 03:49:00,1.74585,1.74598,1.74582,1.74587,52400000.0
2006-02-22 03:50:00,1.74573,1.74585,1.74572,1.74577,76500000.0
2006-02-22 03:51:00,1.74582,1.7459,1.74577,1.74579,84150000.0
2006-02-22 03:52:00,1.74578,1.74578,1.74558,1.74558,32200000.0
2006-02-22 03:53:00,1.74558,1.74565,1.74555,1.74565,126500001.0
2006-02-22 03:54:00,1.7457,1.74584,1.7457,1.74571,79399999.0
2006-02-22 03:55:00,1.74566,1.74566,1.7456,1.7456,25899999.0
2006-02-22 03:56:00,1.74557,1.74563,1.74548,1.74563,38200000.0
2006-02-22 03:57:00,1.74554,1.74554,1.74535,1.74535,64500001.0
2006-02-22 03:58:00,1.74537,1.74557,1.74537,1.74552,76900002.0
2006-02-22 03:59:00,1.7455,1.74559,1.7455,1.74553,64400000.0
2006-02-22 04:00:00,1.74548,1.74556,1.74546,1.74553,58900000.0
2006-02-22 04:01:00,1.7455,1.74551,1.74534,1.74538,42300000.0
2006-02-22 04:02:00,1.74542,1.74542,1.74534,1.74537,102400001.0
2006-02-22 04:03:00,1.74532,1.74538,1.74531,1.74538,30599999.0
2006-02-22 04:04:00,1.74541,1.7455,1.74541,1.74548,68299999.0
2006-02-22 04:05:00,1.74547,1.74552,1.74543,1.74549,42600000.0
2006-02-22 04:06:00,1.74548,1.74574,1.74548,1.74574,79200002.0
2006-02-22 04:07:00,1.74581,1.74588,1.7457,1.7457,66000000.0
2006-02-22 04:08:00,1.74583,1.74583,1.7457,1.74577,133300003.0
2006-02-22 04:09:00,1.74575,1.74575,1.74568,1.7457,66499999.0
2006-02-22 04:10:00,1.74562,1.74567,1.74556,1.74567,52500000.0
2006-02-22 04:11:00,1.74572,1.74572,1.7456,1.7456,49800000.0
2006-02-22 04:12:00,1.74555,1.74557,1.74548,1.7455,69799999.0
2006-02-22 04:13:00,1.74559,1.74582,1.7454,1.7454,88799999.0
2006-02-22 04:14:00,1.74548,1.74585,1.74547,1.74547,32300000.0
2006-02-22 04:15:00,1.74547,1.74563,1.74547,1.74563,40400000.0
2006-02-22 04:16:00,1.74564,1.7458,1.74562,1.74562,73600000.0
2006-02-22 04:17:00,1.74565,1.74573,1.74565,1.74573,29500001.0
2006-02-22 04:18:00,1.7459,1.746,1.7459,1.746,27799999.0
2006-02-22 04:19:00,1.74606,1.74606,1.7459,1.74602,55600000.0
2006-02-22 04:20:00,1.74595,1.74605,1.74595,1.746,77300000.0
2006-02-22 04:21:00,1.74594,1.746,1.74594,1.74597,55000001.0
2006-02-22 04:22:00,1.74587,1.74595,1.74584,1.74595,60300000.0
2006-02-22 04:23:00,1.74595,1.74595,1.74582,1.74584,66000000.0
2006-02-22 04:24:00,1.74585,1.74587,1.74573,1.74573,62599999.0
2006-02-22 04:25:00,1.74577,1.74583,1.74563,1.74563,50000000.0
2006-02-22 04:26:00,1.74568,1.74576,1.74562,1.74576,30600000.0
2006-02-22 04:27:00,1.74582,1.74582,1.74572,1.74582,34900000.0
2006-02-22 04:28:00,1.74578,1.7459,1.74576,1.7458,118899997.0
2006-02-22 04:29:00,1.74576,1.74583,1.74572,1.74583,58700001.0
2006-02-22 04:30:00,1.74579,1.74587,1.74579,1.74582,54100000.0
2006-02-22 04:31:00,1.74586,1.74586,1.74573,1.74581,115299997.0
2006-02-22 04:32:00,1.74575,1.74575,1.74575,1.74575,300000.0
2006-02-22 04:33:00,1.74582,1.74595,1.74572,1.74582,55349999.0
2006-02-22 04:34:00,1.7458,1.7458,1.7458,1.7458,40300000.0
2006-02-22 04:35:00,1.74575,1.74585,1.74575,1.74585,74700000.0
2006-02-22 04:36:00,1.7458,1.74589,1.74569,1.74578,66399999.0
2006-02-22 04:37:00,1.74577,1.74586,1.74574,1.74581,65399999.0
2006-02-22 04:38:00,1.7458,1.74585,1.7458,1.74585,37599999.0
2006-02-22 04:39:00,1.74585,1.74585,1.7458,1.7458,13800000.0
2006-02-22 04:40:00,1.74588,1.74588,1.7458,1.7458,31700000.0
2006-02-22 04:41:00,1.7458,1.74585,1.7458,1.74585,38200000.0
2006-02-22 04:42:00,1.7458,1.74585,1.74578,1.74578,66499999.0
2006-02-22 04:43:00,1.74577,1.74592,1.74577,1.74592,55700000.0
2006-02-22 04:44:00,1.7459,1.74595,1.74585,1.74585,36699999.0
2006-02-22 04:45:00,1.7459,1.7459,1.74585,1.74585,17100000.0
2006-02-22 04:46:00,1.74599,1.74599,1.74596,1.74596,46399999.0
2006-02-22 04:47:00,1.7461,1.7462,1.74602,1.74602,47000000.0
2006-02-22 04:48:00,1.74602,1.74602,1.74598,1.74598,22800000.0
2006-02-22 04:49:00,1.74589,1.74602,1.74589,1.74602,21000001.0
2006-02-22 04:50:00,1.74605,1.74605,1.74595,1.74595,23800000.0
2006-02-22 04:51:00,1.746,1.746,1.74585,1.74593,42700001.0
2006-02-22 04:52:00,1.74595,1.74595,1.74595,1.74595,6100000.0
2006-02-22 04:53:00,1.74588,1.7459,1.74588,1.7459,18700000.0
2006-02-22 04:54:00,1.74595,1.74595,1.74595,1.74595,7500000.0
2006-02-22 04:55:00,1.74588,1.74619,1.74588,1.74619,29600000.0
2006-02-22 04:56:00,1.74622,1.74631,1.74622,1.74627,65700000.0
2006-02-22 04:57:00,1.74619,1.7462,1.74608,1.74608,28100000.0
2006-02-22 04:58:00,1.74594,1.74608,1.74594,1.74608,102699999.0
2006-02-22 04:59:00,1.74618,1.74623,1.74617,1.74623,24800000.0
2006-02-22 05:00:00,1.74633,1.74633,1.74622,1.74622,66599999.0
2006-02-22 05:01:00,1.74615,1.74615,1.74615,1.74615,2800000.0
2006-02-22 05:02:00,1.74618,1.74618,1.74618,1.74618,1100000.0
2006-02-22 05:03:00,1.74613,1.74614,1.74613,1.74614,4400000.0
2006-02-22 05:04:00,1.74618,1.74618,1.74617,1.74618,35800000.0
2006-02-22 05:05:00,1.74625,1.74625,1.74625,1.74625,11600000.0
2006-02-22 05:06:00,1.74617,1.74625,1.74617,1.7462,43400001.0
2006-02-22 05:07:00,1.74622,1.74628,1.74616,1.74628,31400000.0
2006-02-22 05:08:00,1.74627,1.74627,1.74623,1.74623,38400000.0
2006-02-22 05:09:00,1.7462,1.74622,1.74615,1.74615,87400001.0
2006-02-22 05:10:00,1.74622,1.74623,1.74611,1.74611,29100000.0
2006-02-22 05:11:00,1.74617,1.74619,1.74612,1.74613,71200001.0
2006-02-22 05:12:00,1.74621,1.74624,1.74617,1.74621,95600001.0
2006-02-22 05:13:00,1.74613,1.74619,1.74612,1.74615,48700001.0
2006-02-22 05:14:00,1.74613,1.74621,1.74613,1.74615,126900001.0
2006-02-22 05:15:00,1.74618,1.74622,1.74609,1.74612,61300000.0
2006-02-22 05:16:00,1.74608,1.74618,1.74607,1.74617,37899999.0
2006-02-22 05:17:00,1.74625,1.74625,1.7461,1.7461,51800002.0
2006-02-22 05:18:00,1.74608,1.74618,1.74608,1.74615,39200000.0
2006-02-22 05:19:00,1.7461,1.74615,1.7461,1.74613,23800000.0
2006-02-22 05:20:00,1.74603,1.74607,1.74593,1.74593,45500000.0
2006-02-22 05:21:00,1.74593,1.746,1.74592,1.74592,37300001.0
2006-02-22 05:22:00,1.74599,1.74609,1.74591,1.74591,59899999.0
2006-02-22 05:23:00,1.74596,1.74596,1.74596,1.74596,4400000.0
2006-02-22 05:24:00,1.74595,1.746,1.74595,1.746,24800000.0
2006-02-22 05:25:00,1.74602,1.74607,1.746,1.746,35800000.0
2006-02-22 05:26:00,1.74593,1.746,1.7459,1.74594,87000002.0
2006-02-22 05:27:00,1.74596,1.74607,1.74595,1.74599,51300001.0
2006-02-22 05:28:00,1.74598,1.74601,1.7459,1.7459,60200000.0
2006-02-22 05:29:00,1.7459,1.7459,1.74585,1.7459,35100000.0
2006-02-22 05:30:00,1.74582,1.74598,1.74579,1.74587,80600001.0
2006-02-22 05:31:00,1.74574,1.7458,1.74571,1.74578,104699998.0
2006-02-22 05:32:00,1.7458,1.7458,1.74578,1.7458,88999999.0
2006-02-22 05:33:00,1.7458,1.7458,1.74572,1.74572,18100000.0
2006-02-22 05:34:00,1.74574,1.74583,1.74547,1.74583,122899998.0
2006-02-22 05:35:00,1.7458,1.74585,1.7458,1.74585,33400000.0
2006-02-22 05:36:00,1.7458,1.74585,1.7458,1.74585,20200000.0
2006-02-22 05:37:00,1.74577,1.7458,1.74575,1.74575,54200000.0
2006-02-22 05:38:00,1.74587,1.74587,1.74582,1.74582,6700000.0
2006-02-22 05:39:00,1.7458,1.7458,1.74577,1.74577,32000000.0
2006-02-22 05:40:00,1.74585,1.74585,1.7457,1.7458,80500000.0
2006-02-22 05:41:00,1.74577,1.74578,1.74566,1.74566,40600000.0
2006-02-22 05:42:00,1.74577,1.74583,1.74577,1.74583,42800000.0
2006-02-22 05:43:00,1.74581,1.74581,1.74574,1.74574,32900001.0
2006-02-22 05:44:00,1.74574,1.74574,1.7456,1.7456,60999998.0
2006-02-22 05:45:00,1.7457,1.74577,1.74569,1.74569,71700001.0
2006-02-22 05:46:00,1.74564,1.74583,1.74564,1.74581,54099999.0
2006-02-22 05:47:00,1.74572,1.74577,1.7456,1.7456,68500001.0
2006-02-22 05:48:00,1.74557,1.74563,1.74553,1.74563,39100000.0
2006-02-22 05:49:00,1.7456,1.7456,1.74533,1.74543,61099998.0
2006-02-22 05:50:00,1.74536,1.74536,1.74529,1.74533,56700000.0
2006-02-22 05:51:00,1.74532,1.74542,1.74532,1.74542,15700000.0
2006-02-22 05:52:00,1.7454,1.74545,1.7454,1.74545,15100000.0
2006-02-22 05:53:00,1.74541,1.74551,1.74538,1.74551,68600001.0
2006-02-22 05:54:00,1.74553,1.74553,1.74528,1.74537,78300001.0
2006-02-22 05:55:00,1.74532,1.74543,1.74532,1.74538,42200000.0
2006-02-22 05:56:00,1.74527,1.74527,1.7451,1.7451,32100000.0
2006-02-22 05:57:00,1.74513,1.74513,1.74504,1.74507,23000000.0
2006-02-22 05:58:00,1.74505,1.74505,1.74495,1.745,62000000.0
2006-02-22 05:59:00,1.74497,1.74502,1.7449,1.74498,95399999.0
2006-02-22 06:00:00,1.745,1.745,1.74478,1.74485,50000000.0
2006-02-22 06:01:00,1.745,1.74504,1.74499,1.74499,66699997.0
2006-02-22 06:02:00,1.74503,1.74508,1.74501,1.74501,59100001.0
2006-02-22 06:03:00,1.7451,1.74512,1.74498,1.74507,49900000.0
2006-02-22 06:04:00,1.74507,1.74513,1.74505,1.74507,22000000.0
2006-02-22 06:05:00,1.7451,1.74515,1.74507,1.7451,61300000.0
2006-02-22 06:06:00,1.74505,1.74511,1.745,1.745,106900000.0
2006-02-22 06:07:00,1.74501,1.74514,1.74501,1.74503,38100000.0
2006-02-22 06:08:00,1.74511,1.74524,1.74511,1.74524,12100000.0
2006-02-22 06:09:00,1.74536,1.74562,1.74536,1.74537,136000001.0
2006-02-22 06:10:00,1.74527,1.74533,1.74518,1.74533,60499998.0
2006-02-22 06:11:00,1.74533,1.74537,1.74525,1.7453,66600000.0
2006-02-22 06:12:00,1.74532,1.74532,1.74519,1.7452,91300001.0
2006-02-22 06:13:00,1.74518,1.74523,1.74515,1.7452,23500000.0
2006-02-22 06:14:00,1.74527,1.74529,1.74519,1.7452,57499998.0
2006-02-22 06:15:00,1.74522,1.74538,1.74522,1.74537,79899999.0
2006-02-22 06:16:00,1.7453,1.74535,1.74525,1.74525,94700002.0
2006-02-22 06:17:00,1.74528,1.74531,1.7452,1.7452,55900001.0
2006-02-22 06:18:00,1.74517,1.74528,1.74517,1.74526,57300000.0
2006-02-22 06:19:00,1.74518,1.74518,1.74518,1.74518,6000000.0
2006-02-22 06:20:00,1.74528,1.74533,1.74525,1.74525,22100000.0
2006-02-22 06:21:00,1.74521,1.74529,1.74521,1.74528,22000000.0
2006-02-22 06:22:00,1.74527,1.74529,1.74525,1.74526,72000000.0
2006-02-22 06:23:00,1.74535,1.74535,1.7452,1.7452,35600000.0
2006-02-22 06:24:00,1.74527,1.74533,1.74524,1.74532,62599999.0
2006-02-22 06:25:00,1.74535,1.74535,1.74516,1.74532,40600001.0
2006-02-22 06:26:00,1.74527,1.74535,1.74527,1.74535,43900000.0
2006-02-22 06:27:00,1.7453,1.74534,1.74522,1.74531,8600000.0
2006-02-22 06:28:00,1.74523,1.74534,1.74523,1.74529,33399999.0
2006-02-22 06:29:00,1.74527,1.74535,1.7452,1.74535,52400000.0
2006-02-22 06:30:00,1.74528,1.74528,1.74516,1.74516,54100000.0
2006-02-22 06:31:00,1.74516,1.74529,1.74516,1.74526,66799998.0
2006-02-22 06:32:00,1.7452,1.7452,1.74518,1.7452,48800000.0
2006-02-22 06:33:00,1.74526,1.74527,1.74526,1.74527,2900000.0
2006-02-22 06:34:00,1.74523,1.74531,1.74515,1.74515,43100000.0
2006-02-22 06:35:00,1.7451,1.7451,1.74505,1.74505,11600000.0
2006-02-22 06:36:00,1.74505,1.74505,1.74496,1.745,22500000.0
2006-02-22 06:37:00,1.74487,1.74491,1.74479,1.74487,70499998.0
2006-02-22 06:38:00,1.74502,1.74508,1.74502,1.74508,7400000.0
2006-02-22 06:39:00,1.74503,1.74503,1.74502,1.74502,12600000.0
2006-02-22 06:40:00,1.74496,1.74518,1.74482,1.74493,139499998.0
2006-02-22 06:41:00,1.74497,1.74499,1.74491,1.74496,45500000.0
2006-02-22 06:42:00,1.745,1.74507,1.745,1.74507,34300000.0
2006-02-22 06:43:00,1.74501,1.74509,1.74501,1.74506,41200000.0
2006-02-22 06:44:00,1.74507,1.74515,1.74501,1.7451,19500000.0
2006-02-22 06:45:00,1.7451,1.74525,1.74509,1.74522,62800000.0
2006-02-22 06:46:00,1.74523,1.74523,1.74511,1.74513,61299998.0
2006-02-22 06:47:00,1.74514,1.74532,1.74502,1.74502,65400000.0
2006-02-22 06:48:00,1.74503,1.74503,1.74488,1.74497,28800000.0
2006-02-22 06:49:00,1.74485,1.74485,1.74485,1.74485,17900000.0
2006-02-22 06:50:00,1.74494,1.74501,1.74494,1.74501,7200000.0
2006-02-22 06:51:00,1.745,1.74507,1.74495,1.745,71999999.0
2006-02-22 06:52:00,1.74498,1.74506,1.74475,1.74505,35500000.0
2006-02-22 06:53:00,1.74508,1.74515,1.74508,1.74508,21200000.0
2006-02-22 06:54:00,1.74517,1.74523,1.74513,1.74523,61500000.0
2006-02-22 06:55:00,1.74521,1.74521,1.74514,1.74514,14300000.0
2006-02-22 06:56:00,1.74509,1.74521,1.74509,1.74521,22800000.0
2006-02-22 06:57:00,1.7452,1.7452,1.7452,1.7452,1000000.0
2006-02-22 06:58:00,1.74525,1.74525,1.74525,1.74525,10400000.0
2006-02-22 06:59:00,1.74514,1.74514,1.745,1.745,59600001.0
2006-02-22 07:00:00,1.74517,1.74519,1.74516,1.74517,38400001.0
2006-02-22 07:01:00,1.74518,1.74524,1.74512,1.74522,69800000.0
2006-02-22 07:02:00,1.74533,1.74533,1.7451,1.74524,77800000.0
2006-02-22 07:03:00,1.74519,1.74525,1.74513,1.74513,83900000.0
2006-02-22 07:04:00,1.74512,1.74521,1.74512,1.74512,73800000.0
2006-02-22 07:05:00,1.74513,1.7452,1.74513,1.74513,58800000.0
2006-02-22 07:06:00,1.74517,1.74517,1.74514,1.74514,20700000.0
2006-02-22 07:07:00,1.74525,1.74525,1.74515,1.74518,52800001.0
2006-02-22 07:08:00,1.74523,1.74523,1.74513,1.74523,38100000.0
2006-02-22 07:09:00,1.74514,1.74514,1.74497,1.74509,39299999.0
2006-02-22 07:10:00,1.7451,1.74515,1.7451,1.74515,10200000.0
2006-02-22 07:11:00,1.74511,1.74522,1.74511,1.74512,67499998.0
2006-02-22 07:12:00,1.74516,1.74517,1.74516,1.74517,33100000.0
2006-02-22 07:13:00,1.74523,1.74526,1.74516,1.74518,91200000.0
2006-02-22 07:14:00,1.74515,1.74525,1.74515,1.7452,56400000.0
2006-02-22 07:15:00,1.74525,1.74525,1.7451,1.74525,104600001.0
2006-02-22 07:16:00,1.74525,1.74525,1.7452,1.74523,25600000.0
2006-02-22 07:17:00,1.74527,1.74534,1.74523,1.74533,32100000.0
2006-02-22 07:18:00,1.74531,1.7454,1.74529,1.7453,150500000.0
2006-02-22 07:19:00,1.7453,1.74535,1.74527,1.74527,71200001.0
2006-02-22 07:20:00,1.74528,1.74535,1.74525,1.74535,56699999.0
2006-02-22 07:21:00,1.7453,1.74533,1.74526,1.74527,79100000.0
2006-02-22 07:22:00,1.74518,1.74525,1.74518,1.74525,35800000.0
2006-02-22 07:23:00,1.74521,1.74521,1.74514,1.74514,26500000.0
2006-02-22 07:24:00,1.7451,1.74523,1.7451,1.74519,113899998.0
2006-02-22 07:25:00,1.74518,1.74522,1.74508,1.74513,56500001.0
2006-02-22 07:26:00,1.7451,1.74522,1.7451,1.74522,113300000.0
2006-02-22 07:27:00,1.74517,1.7453,1.74517,1.74519,62600000.0
2006-02-22 07:28:00,1.7452,1.74532,1.7452,1.74521,48600000.0
2006-02-22 07:29:00,1.74526,1.74532,1.74526,1.74532,22500000.0
2006-02-22 07:30:00,1.74535,1.74535,1.7453,1.7453,32800000.0
2006-02-22 07:31:00,1.7453,1.74547,1.74529,1.74547,69400001.0
2006-02-22 07:32:00,1.74548,1.74559,1.74548,1.74552,39700000.0
2006-02-22 07:33:00,1.74555,1.74555,1.74548,1.74555,74800002.0
2006-02-22 07:34:00,1.74552,1.74555,1.74544,1.74544,63600000.0
2006-02-22 07:35:00,1.74543,1.74544,1.7453,1.7453,99600000.0
2006-02-22 07:36:00,1.74535,1.74535,1.7453,1.7453,48199999.0
2006-02-22 07:37:00,1.74531,1.74536,1.74526,1.74526,88300001.0
2006-02-22 07:38:00,1.74531,1.74535,1.74521,1.74521,66599999.0
2006-02-22 07:39:00,1.74518,1.74537,1.74516,1.7452,68700001.0
2006-02-22 07:40:00,1.7452,1.74525,1.74513,1.7452,48600000.0
2006-02-22 07:41:00,1.74525,1.74525,1.7452,1.7452,37400000.0
2006-02-22 07:42:00,1.7452,1.74525,1.74515,1.74515,75200000.0
2006-02-22 07:43:00,1.74524,1.74524,1.74502,1.74502,74400001.0
2006-02-22 07:44:00,1.74502,1.74525,1.74502,1.74525,56800000.0
2006-02-22 07:45:00,1.74525,1.74527,1.7452,1.7452,27700000.0
2006-02-22 07:46:00,1.74518,1.74523,1.74518,1.7452,38999999.0
2006-02-22 07:47:00,1.74515,1.7452,1.74515,1.7452,32400001.0
2006-02-22 07:48:00,1.74515,1.74518,1.74504,1.7451,42800000.0
2006-02-22 07:49:00,1.74513,1.74513,1.74501,1.74512,59599999.0
2006-02-22 07:50:00,1.74517,1.7452,1.74517,1.7452,15200000.0
2006-02-22 07:51:00,1.74529,1.74533,1.74524,1.74524,64600000.0
2006-02-22 07:52:00,1.74525,1.74525,1.74525,1.74525,2800000.0
2006-02-22 07:53:00,1.74524,1.74524,1.7451,1.74519,93299998.0
2006-02-22 07:54:00,1.74525,1.74525,1.74518,1.7452,7100000.0
2006-02-22 07:55:00,1.74519,1.74519,1.74512,1.74512,46300001.0
2006-02-22 07:56:00,1.74518,1.74518,1.74515,1.74515,10300000.0
2006-02-22 07:57:00,1.7451,1.7451,1.7451,1.7451,26600000.0
2006-02-22 07:58:00,1.74521,1.74526,1.7452,1.7452,84799999.0
2006-02-22 07:59:00,1.7451,1.74523,1.7451,1.74523,26600000.0
2006-02-22 08:00:00,1.74523,1.74527,1.74523,1.74527,35399998.0
2006-02-22 08:01:00,1.74531,1.74531,1.74513,1.74522,82900000.0
2006-02-22 08:02:00,1.74532,1.7454,1.74532,1.74538,89200000.0
2006-02-22 08:03:00,1.74546,1.7456,1.74546,1.7455,14500000.0
2006-02-22 08:04:00,1.7455,1.74555,1.74545,1.74555,134099998.0
2006-02-22 08:05:00,1.74555,1.74555,1.7454,1.74555,81200000.0
2006-02-22 08:06:00,1.74546,1.74552,1.74546,1.74552,13800000.0
2006-02-22 08:07:00,1.7454,1.74545,1.74538,1.7454,47700000.0
2006-02-22 08:08:00,1.74543,1.74562,1.74543,1.74562,30300000.0
2006-02-22 08:09:00,1.74557,1.7458,1.74556,1.7458,80699999.0
2006-02-22 08:10:00,1.7458,1.74585,1.74572,1.74585,81700000.0
2006-02-22 08:11:00,1.74588,1.7459,1.74587,1.7459,42200000.0
2006-02-22 08:12:00,1.7459,1.74598,1.74582,1.74582,100300001.0
2006-02-22 08:13:00,1.7458,1.74585,1.74578,1.74578,62499999.0
2006-02-22 08:14:00,1.74576,1.74576,1.74574,1.74574,8900000.0
2006-02-22 08:15:00,1.74573,1.74573,1.74559,1.7456,45500000.0
2006-02-22 08:16:00,1.74546,1.74554,1.74546,1.74554,16100000.0
2006-02-22 08:17:00,1.74548,1.74548,1.74544,1.74544,11400000.0
2006-02-22 08:18:00,1.74545,1.74554,1.74545,1.74545,71399999.0
2006-02-22 08:19:00,1.74549,1.74553,1.74543,1.74553,67399999.0
2006-02-22 08:20:00,1.74555,1.74555,1.74543,1.74555,92300001.0
2006-02-22 08:21:00,1.7455,1.74555,1.74547,1.74548,99700002.0
2006-02-22 08:22:00,1.74555,1.74555,1.74555,1.74555,26700000.0
2006-02-22 08:23:00,1.74555,1.74555,1.74555,1.74555,16300000.0
2006-02-22 08:24:00,1.7455,1.74555,1.7454,1.74555,54600000.0
2006-02-22 08:25:00,1.74548,1.74555,1.74548,1.74555,64400000.0
2006-02-22 08:26:00,1.74552,1.74555,1.74545,1.7455,67500000.0
2006-02-22 08:27:00,1.7455,1.74558,1.7455,1.7455,45600002.0
2006-02-22 08:28:00,1.74547,1.7457,1.74547,1.74567,68399999.0
2006-02-22 08:29:00,1.74568,1.74568,1.74561,1.74561,17000000.0
2006-02-22 08:30:00,1.7456,1.74565,1.7456,1.7456,26400000.0
2006-02-22 08:31:00,1.74558,1.74568,1.74555,1.74565,50000001.0
2006-02-22 08:32:00,1.74567,1.74567,1.74562,1.74565,63900001.0
2006-02-22 08:33:00,1.74565,1.74565,1.74565,1.74565,600000.0
2006-02-22 08:34:00,1.7456,1.7457,1.7456,1.74565,29200000.0
2006-02-22 08:35:00,1.74571,1.74577,1.74567,1.7457,76299999.0
2006-02-22 08:36:00,1.74578,1.7459,1.74578,1.7459,11900000.0
2006-02-22 08:37:00,1.7459,1.74599,1.7459,1.74599,12700000.0
2006-02-22 08:38:00,1.74603,1.74603,1.74592,1.74598,32200000.0
2006-02-22 08:39:00,1.746,1.74605,1.746,1.74605,18500000.0
2006-02-22 08:40:00,1.74598,1.74619,1.74598,1.7461,135599999.0
2006-02-22 08:41:00,1.74617,1.74626,1.74613,1.7462,104000000.0
2006-02-22 08:42:00,1.74623,1.74623,1.74607,1.74615,86199998.0
2006-02-22 08:43:00,1.74618,1.74631,1.7461,1.74626,65999999.0
2006-02-22 08:44:00,1.74626,1.74626,1.74614,1.74614,49999999.0
2006-02-22 08:45:00,1.74623,1.74623,1.74593,1.74594,39100000.0
2006-02-22 08:46:00,1.74587,1.746,1.74583,1.746,38400000.0
2006-02-22 08:47:00,1.74595,1.74598,1.74582,1.74585,74300000.0
2006-02-22 08:48:00,1.74585,1.74586,1.7455,1.7455,99699999.0
2006-02-22 08:49:00,1.74568,1.74591,1.74568,1.74569,77400000.0
2006-02-22 08:50:00,1.74558,1.74562,1.74558,1.74561,44200000.0
2006-02-22 08:51:00,1.74545,1.74567,1.74545,1.74562,68300000.0
2006-02-22 08:52:00,1.74555,1.74586,1.74552,1.74557,79000001.0
2006-02-22 08:53:00,1.74556,1.74558,1.74551,1.74551,30900000.0
2006-02-22 08:54:00,1.74544,1.74557,1.74544,1.74544,64300000.0
2006-02-22 08:55:00,1.74543,1.74561,1.74543,1.74561,20900000.0
2006-02-22 08:56:00,1.7456,1.7456,1.74536,1.74536,44200001.0
2006-02-22 08:57:00,1.74537,1.74537,1.74528,1.74528,32000001.0
2006-02-22 08:58:00,1.74518,1.7452,1.74515,1.7452,42400001.0
2006-02-22 08:59:00,1.74527,1.7453,1.74507,1.74507,63500000.0
2006-02-22 09:00:00,1.74497,1.74504,1.7449,1.74494,84199998.0
2006-02-22 09:01:00,1.74497,1.74497,1.74481,1.74481,36500000.0
2006-02-22 09:02:00,1.74484,1.745,1.74484,1.74488,33600000.0
2006-02-22 09:03:00,1.74488,1.74499,1.74483,1.74495,83500001.0
2006-02-22 09:04:00,1.74489,1.74492,1.74483,1.74484,157000001.0
2006-02-22 09:05:00,1.74483,1.74483,1.74482,1.74482,15200000.0
2006-02-22 09:06:00,1.74477,1.74477,1.74451,1.74469,63400001.0
2006-02-22 09:07:00,1.7447,1.74481,1.74461,1.74461,40000000.0
2006-02-22 09:08:00,1.74465,1.74487,1.74465,1.74472,61500000.0
2006-02-22 09:09:00,1.74493,1.74493,1.74478,1.74484,60899999.0
2006-02-22 09:10:00,1.7449,1.74502,1.7449,1.74502,58000000.0
2006-02-22 09:11:00,1.74505,1.74514,1.74502,1.74507,59800002.0
2006-02-22 09:12:00,1.74519,1.74539,1.74519,1.74538,86000000.0
2006-02-22 09:13:00,1.74524,1.74537,1.74521,1.74535,108399998.0
2006-02-22 09:14:00,1.74529,1.7455,1.74513,1.74534,128599999.0
2006-02-22 09:15:00,1.74525,1.74535,1.74524,1.74535,86300003.0
2006-02-22 09:16:00,1.74518,1.7452,1.74506,1.74506,34400000.0
2006-02-22 09:17:00,1.74508,1.74508,1.74492,1.74492,63700001.0
2006-02-22 09:18:00,1.74492,1.745,1.74492,1.745,23100000.0
2006-02-22 09:19:00,1.74503,1.74511,1.74502,1.74502,23100000.0
2006-02-22 09:20:00,1.745,1.74505,1.745,1.745,13000000.0
2006-02-22 09:21:00,1.74499,1.74499,1.74496,1.74496,15200000.0
2006-02-22 09:22:00,1.74493,1.74495,1.74482,1.7449,45300001.0
2006-02-22 09:23:00,1.74498,1.74503,1.74491,1.745,67500000.0
2006-02-22 09:24:00,1.74496,1.74496,1.74473,1.74473,29500000.0
2006-02-22 09:25:00,1.74473,1.74499,1.74471,1.74487,60100001.0
2006-02-22 09:26:00,1.74498,1.74502,1.74496,1.74502,22500000.0
2006-02-22 09:27:00,1.74506,1.74509,1.74506,1.74506,29100000.0
2006-02-22 09:28:00,1.74508,1.74528,1.74508,1.74522,49300000.0
2006-02-22 09:29:00,1.74535,1.74542,1.74534,1.7454,22700000.0
2006-02-22 09:30:00,1.74532,1.74543,1.74532,1.74538,32800000.0
2006-02-22 09:31:00,1.74526,1.74546,1.7452,1.7452,73099999.0
2006-02-22 09:32:00,1.74508,1.74515,1.74495,1.74495,86100000.0
2006-02-22 09:33:00,1.74497,1.74498,1.74455,1.74455,37300000.0
2006-02-22 09:34:00,1.74422,1.7443,1.74385,1.74385,71900000.0
2006-02-22 09:35:00,1.74377,1.74401,1.74377,1.74401,98200000.0
2006-02-22 09:36:00,1.74389,1.74397,1.7438,1.7439,59300000.0
2006-02-22 09:37:00,1.74386,1.74397,1.7438,1.74395,45800002.0
2006-02-22 09:38:00,1.74404,1.7444,1.74402,1.74436,89600000.0
2006-02-22 09:39:00,1.74424,1.74438,1.74397,1.74397,51700000.0
2006-02-22 09:40:00,1.74383,1.74405,1.74383,1.74394,88700001.0
2006-02-22 09:41:00,1.74375,1.74407,1.74375,1.74407,56500000.0
2006-02-22 09:42:00,1.74412,1.7443,1.74407,1.7443,28300000.0
2006-02-22 09:43:00,1.74435,1.74442,1.74435,1.74438,10800000.0
2006-02-22 09:44:00,1.74447,1.74447,1.74432,1.74433,128600000.0
2006-02-22 09:45:00,1.7443,1.74433,1.74406,1.74406,49400001.0
2006-02-22 09:46:00,1.74418,1.74439,1.74418,1.74439,41000000.0
2006-02-22 09:47:00,1.74444,1.74452,1.74442,1.74445,41100000.0
2006-02-22 09:48:00,1.74448,1.74448,1.74441,1.74441,84600000.0
2006-02-22 09:49:00,1.74441,1.74441,1.74413,1.74416,82800001.0
2006-02-22 09:50:00,1.74423,1.74447,1.74423,1.74443,66700001.0
2006-02-22 09:51:00,1.7445,1.74454,1.74443,1.74448,48900000.0
2006-02-22 09:52:00,1.74453,1.74457,1.74447,1.74454,58999999.0
2006-02-22 09:53:00,1.74463,1.74463,1.74446,1.74453,52999999.0
2006-02-22 09:54:00,1.74452,1.74467,1.74448,1.74467,104100000.0
2006-02-22 09:55:00,1.7447,1.74473,1.7445,1.74473,33900000.0
2006-02-22 09:56:00,1.74476,1.74476,1.74464,1.74469,58200000.0
2006-02-22 09:57:00,1.7447,1.74475,1.74467,1.74471,66999999.0
2006-02-22 09:58:00,1.74478,1.74478,1.74451,1.74451,38999999.0
2006-02-22 09:59:00,1.74448,1.74476,1.74448,1.74468,58900000.0
2006-02-22 10:00:00,1.74464,1.74479,1.74464,1.74466,29600000.0
2006-02-22 10:01:00,1.74476,1.74476,1.74443,1.74451,65900000.0
2006-02-22 10:02:00,1.74449,1.74449,1.74434,1.74447,103499997.0
2006-02-22 10:03:00,1.74446,1.74454,1.74443,1.7445,83899999.0
2006-02-22 10:04:00,1.7445,1.74462,1.74447,1.74456,33199999.0
2006-02-22 10:05:00,1.74455,1.74464,1.74452,1.74464,52400000.0
2006-02-22 10:06:00,1.74475,1.74501,1.74475,1.74485,26700000.0
2006-02-22 10:07:00,1.74496,1.74509,1.74489,1.74489,35500000.0
2006-02-22 10:08:00,1.74481,1.74481,1.74471,1.74476,36500000.0
2006-02-22 10:09:00,1.74471,1.74471,1.74455,1.74455,76900000.0
2006-02-22 10:10:00,1.74456,1.74464,1.74451,1.7446,55199999.0
2006-02-22 10:11:00,1.74453,1.74453,1.74443,1.74449,63999999.0
2006-02-22 10:12:00,1.74453,1.74456,1.74446,1.74448,78399998.0
2006-02-22 10:13:00,1.7443,1.7443,1.74415,1.74415,10700000.0
2006-02-22 10:14:00,1.74394,1.74415,1.74394,1.74415,47200001.0
2006-02-22 10:15:00,1.74424,1.74431,1.74418,1.74431,89100000.0
2006-02-22 10:16:00,1.74435,1.74441,1.74433,1.74433,34800000.0
2006-02-22 10:17:00,1.74434,1.74443,1.7443,1.74433,52400000.0
2006-02-22 10:18:00,1.74438,1.74441,1.7443,1.74437,95400000.0
2006-02-22 10:19:00,1.74434,1.74448,1.74434,1.74448,68500000.0
2006-02-22 10:20:00,1.74443,1.74451,1.74437,1.74443,53899999.0
2006-02-22 10:21:00,1.74445,1.74447,1.74443,1.74447,132899997.0
2006-02-22 10:22:00,1.74442,1.74442,1.74423,1.74423,36500000.0
2006-02-22 10:23:00,1.74418,1.7442,1.74407,1.74417,52000000.0
2006-02-22 10:24:00,1.74421,1.74423,1.74412,1.74412,127199998.0
2006-02-22 10:25:00,1.74412,1.74438,1.74412,1.74434,120500002.0
2006-02-22 10:26:00,1.74437,1.74462,1.74437,1.74462,68500000.0
2006-02-22 10:27:00,1.74465,1.74475,1.74462,1.74465,72100001.0
2006-02-22 10:28:00,1.74468,1.74474,1.74466,1.74469,52100001.0
2006-02-22 10:29:00,1.74463,1.74478,1.74463,1.74468,14000000.0
2006-02-22 10:30:00,1.74471,1.74487,1.7447,1.74483,42500000.0
2006-02-22 10:31:00,1.74477,1.74478,1.74471,1.74476,44599999.0
2006-02-22 10:32:00,1.74471,1.74477,1.74471,1.74472,54400000.0
2006-02-22 10:33:00,1.74476,1.74478,1.74456,1.74463,54700000.0
2006-02-22 10:34:00,1.74468,1.74478,1.74468,1.74473,32600000.0
2006-02-22 10:35:00,1.74468,1.74477,1.74465,1.74468,62700000.0
2006-02-22 10:36:00,1.74474,1.74479,1.74467,1.74478,44100000.0
2006-02-22 10:37:00,1.74477,1.74485,1.74469,1.74482,97200000.0
2006-02-22 10:38:00,1.74485,1.74487,1.7448,1.74487,73600000.0
2006-02-22 10:39:00,1.7448,1.7448,1.74462,1.74462,34400000.0
2006-02-22 10:40:00,1.7447,1.74485,1.74467,1.74485,81300000.0
2006-02-22 10:41:00,1.74482,1.74489,1.74469,1.74469,83900000.0
2006-02-22 10:42:00,1.74477,1.74477,1.74454,1.74463,64000001.0
2006-02-22 10:43:00,1.7447,1.74473,1.7446,1.74473,123300001.0
2006-02-22 10:44:00,1.74471,1.74471,1.74449,1.74452,59500000.0
2006-02-22 10:45:00,1.7445,1.74455,1.7445,1.74455,24200000.0
2006-02-22 10:46:00,1.74442,1.74451,1.74442,1.74443,66700001.0
2006-02-22 10:47:00,1.74443,1.74447,1.74441,1.74443,60900000.0
2006-02-22 10:48:00,1.74436,1.74436,1.74417,1.74417,47550000.0
2006-02-22 10:49:00,1.74415,1.74415,1.74391,1.74391,36200000.0
2006-02-22 10:50:00,1.74367,1.74367,1.74343,1.74348,52300000.0
2006-02-22 10:51:00,1.74349,1.74349,1.74303,1.74304,39100000.0
2006-02-22 10:52:00,1.74315,1.74328,1.74311,1.74314,64900000.0
2006-02-22 10:53:00,1.74324,1.74345,1.74324,1.74345,51000000.0
2006-02-22 10:54:00,1.74338,1.74341,1.74312,1.74314,124200002.0
2006-02-22 10:55:00,1.7431,1.74315,1.74294,1.74307,82700002.0
2006-02-22 10:56:00,1.74308,1.74323,1.74302,1.74302,120800000.0
2006-02-22 10:57:00,1.74309,1.7433,1.743,1.7433,83800001.0
2006-02-22 10:58:00,1.74342,1.74348,1.74325,1.74346,79699998.0
2006-02-22 10:59:00,1.74349,1.74355,1.74344,1.74348,93100001.0
2006-02-22 11:00:00,1.74342,1.74357,1.7433,1.74348,67400000.0
2006-02-22 11:01:00,1.74348,1.7435,1.74313,1.74313,76999999.0
2006-02-22 11:02:00,1.74305,1.74311,1.74303,1.74303,78800000.0
2006-02-22 11:03:00,1.74306,1.74307,1.74253,1.74267,29200000.0
2006-02-22 11:04:00,1.74273,1.74296,1.74271,1.7429,43200000.0
2006-02-22 11:05:00,1.74302,1.74311,1.74291,1.74299,98399998.0
2006-02-22 11:06:00,1.74304,1.74313,1.74295,1.74313,73599999.0
2006-02-22 11:07:00,1.74319,1.74323,1.74314,1.74315,72800000.0
2006-02-22 11:08:00,1.74315,1.74315,1.74308,1.74315,55000000.0
2006-02-22 11:09:00,1.7431,1.7431,1.74295,1.74295,37400000.0
2006-02-22 11:10:00,1.74287,1.74288,1.74255,1.74255,73300000.0
2006-02-22 11:11:00,1.7423,1.7423,1.74191,1.74191,30900000.0
2006-02-22 11:12:00,1.74189,1.74199,1.74186,1.7419,72600000.0
2006-02-22 11:13:00,1.74181,1.7419,1.74169,1.74178,68500000.0
2006-02-22 11:14:00,1.74155,1.7416,1.74134,1.74139,46200000.0
2006-02-22 11:15:00,1.74134,1.7421,1.74134,1.74202,79400002.0
2006-02-22 11:16:00,1.74194,1.74213,1.74194,1.74212,95000000.0
2006-02-22 11:17:00,1.74212,1.74237,1.74212,1.74228,35600001.0
2006-02-22 11:18:00,1.74236,1.74245,1.74233,1.74242,78499999.0
2006-02-22 11:19:00,1.74224,1.74225,1.74216,1.74218,51700000.0
2006-02-22 11:20:00,1.74214,1.74225,1.74214,1.74224,95599998.0
2006-02-22 11:21:00,1.74228,1.74228,1.74215,1.74223,33300000.0
2006-02-22 11:22:00,1.74222,1.74235,1.74211,1.74235,107700001.0
2006-02-22 11:23:00,1.7424,1.74254,1.74239,1.74241,72799999.0
2006-02-22 11:24:00,1.74242,1.74243,1.74231,1.74232,80500000.0
2006-02-22 11:25:00,1.7422,1.74229,1.7421,1.74213,34700000.0
2006-02-22 11:26:00,1.74217,1.74217,1.74191,1.74191,46900001.0
2006-02-22 11:27:00,1.74192,1.74196,1.74169,1.74169,51100001.0
2006-02-22 11:28:00,1.74157,1.74157,1.74105,1.74105,47200000.0
2006-02-22 11:29:00,1.74119,1.7414,1.74115,1.74135,43200000.0
2006-02-22 11:30:00,1.7412,1.74477,1.7412,1.74415,132500001.0
2006-02-22 11:31:00,1.74407,1.74421,1.74397,1.74418,91700001.0
2006-02-22 11:32:00,1.74425,1.74434,1.74411,1.74434,72300000.0
2006-02-22 11:33:00,1.7445,1.74457,1.74394,1.74394,92399999.0
2006-02-22 11:34:00,1.74412,1.74421,1.74404,1.74417,60800001.0
2006-02-22 11:35:00,1.74423,1.74426,1.74412,1.74425,60350000.0
2006-02-22 11:36:00,1.7442,1.74451,1.7442,1.74451,81499999.0
2006-02-22 11:37:00,1.74445,1.74445,1.7442,1.74437,96899998.0
2006-02-22 11:38:00,1.74442,1.74442,1.74418,1.74418,132100000.0
2006-02-22 11:39:00,1.74408,1.74417,1.74408,1.74417,39100000.0
2006-02-22 11:40:00,1.74405,1.74421,1.74403,1.74414,54200000.0
2006-02-22 11:41:00,1.74421,1.74422,1.74405,1.74405,74400001.0
2006-02-22 11:42:00,1.744,1.74415,1.744,1.74408,100999999.0
2006-02-22 11:43:00,1.74409,1.74411,1.74399,1.74403,41800000.0
2006-02-22 11:44:00,1.74413,1.74426,1.74412,1.74421,83499998.0
2006-02-22 11:45:00,1.74421,1.74422,1.74411,1.74411,72799998.0
2006-02-22 11:46:00,1.74404,1.74404,1.74341,1.74342,113500000.0
2006-02-22 11:47:00,1.7434,1.7434,1.74313,1.74313,107100000.0
2006-02-22 11:48:00,1.74295,1.74301,1.74278,1.74279,86500001.0
2006-02-22 11:49:00,1.74276,1.74295,1.74276,1.74283,81900001.0
2006-02-22 11:50:00,1.74281,1.74285,1.74263,1.74266,69100000.0
2006-02-22 11:51:00,1.74272,1.74291,1.74272,1.74291,77699998.0
2006-02-22 11:52:00,1.7429,1.74295,1.74282,1.74291,66100000.0
2006-02-22 11:53:00,1.74285,1.74297,1.74278,1.74296,46500000.0
2006-02-22 11:54:00,1.74286,1.7429,1.74273,1.74277,62600000.0
2006-02-22 11:55:00,1.74283,1.74305,1.74283,1.74305,43100000.0
2006-02-22 11:56:00,1.74309,1.74317,1.74302,1.74317,65199999.0
2006-02-22 11:57:00,1.74317,1.74355,1.74304,1.74355,148899999.0
2006-02-22 11:58:00,1.7436,1.7437,1.74353,1.74353,84100002.0
2006-02-22 11:59:00,1.7436,1.74372,1.7436,1.74372,93000000.0
2006-02-22 12:00:00,1.74369,1.74369,1.74339,1.74349,71500000.0
2006-02-22 12:01:00,1.74346,1.74351,1.7434,1.7434,49200000.0
2006-02-22 12:02:00,1.7433,1.7433,1.7431,1.7431,34800000.0
2006-02-22 12:03:00,1.7432,1.7433,1.7432,1.74322,39700000.0
2006-02-22 12:04:00,1.74309,1.74309,1.74285,1.74288,70699999.0
2006-02-22 12:05:00,1.74292,1.74296,1.74275,1.7429,153799998.0
2006-02-22 12:06:00,1.74285,1.74293,1.74283,1.74287,50000000.0
2006-02-22 12:07:00,1.7429,1.74293,1.74282,1.74287,68099999.0
2006-02-22 12:08:00,1.74282,1.74304,1.74282,1.74304,109100000.0
2006-02-22 12:09:00,1.74309,1.74309,1.74297,1.74303,121600001.0
2006-02-22 12:10:00,1.74313,1.74316,1.74303,1.74316,105899999.0
2006-02-22 12:11:00,1.74307,1.74313,1.74297,1.74302,68900000.0
2006-02-22 12:12:00,1.74304,1.74309,1.74304,1.74308,59000000.0
2006-02-22 12:13:00,1.74308,1.74321,1.74307,1.74318,48700000.0
2006-02-22 12:14:00,1.74317,1.74317,1.74303,1.74304,43400001.0
2006-02-22 12:15:00,1.74302,1.7431,1.74293,1.74293,51799999.0
2006-02-22 12:16:00,1.74288,1.74288,1.74268,1.7428,16300000.0
2006-02-22 12:17:00,1.74279,1.74279,1.74269,1.74278,67800002.0
2006-02-22 12:18:00,1.74265,1.74265,1.74245,1.7425,99399997.0
2006-02-22 12:19:00,1.74252,1.74252,1.74231,1.74234,48600000.0
2006-02-22 12:20:00,1.74242,1.74243,1.74206,1.74206,52500000.0
2006-02-22 12:21:00,1.74183,1.74183,1.7414,1.74145,76700000.0
2006-02-22 12:22:00,1.74149,1.74176,1.74149,1.74176,50199998.0
2006-02-22 12:23:00,1.74169,1.7418,1.74162,1.7417,75500001.0
2006-02-22 12:24:00,1.74172,1.74179,1.74163,1.74163,40300000.0
2006-02-22 12:25:00,1.74155,1.74157,1.74147,1.74148,34900000.0
2006-02-22 12:26:00,1.74118,1.74118,1.74049,1.74069,60099999.0
2006-02-22 12:27:00,1.74078,1.74087,1.74058,1.74064,115300001.0
2006-02-22 12:28:00,1.74054,1.74057,1.74022,1.74022,77299999.0
2006-02-22 12:29:00,1.74036,1.74058,1.74024,1.74045,29700000.0
2006-02-22 12:30:00,1.74057,1.74057,1.7395,1.7395,71199999.0
2006-02-22 12:31:00,1.73957,1.73997,1.73957,1.73983,60600000.0
2006-02-22 12:32:00,1.73981,1.73981,1.73954,1.73954,31400000.0
2006-02-22 12:33:00,1.73935,1.7394,1.73889,1.73889,87100002.0
2006-02-22 12:34:00,1.73902,1.73915,1.73895,1.73895,40000000.0
2006-02-22 12:35:00,1.73895,1.73923,1.73895,1.73919,73699999.0
2006-02-22 12:36:00,1.73927,1.73944,1.73913,1.73926,59000000.0
2006-02-22 12:37:00,1.73894,1.73907,1.73876,1.73882,41500000.0
2006-02-22 12:38:00,1.73873,1.73901,1.73861,1.73901,58100000.0
2006-02-22 12:39:00,1.73913,1.73928,1.73904,1.73925,152500000.0
2006-02-22 12:40:00,1.7393,1.73931,1.73919,1.73926,65700000.0
2006-02-22 12:41:00,1.73912,1.7394,1.73912,1.7394,80400001.0
2006-02-22 12:42:00,1.73946,1.73959,1.7394,1.73955,39600000.0
2006-02-22 12:43:00,1.73954,1.73957,1.73949,1.73949,106799998.0
2006-02-22 12:44:00,1.73951,1.74003,1.73951,1.74003,85600000.0
2006-02-22 12:45:00,1.74017,1.74025,1.74013,1.7402,84499999.0
2006-02-22 12:46:00,1.74023,1.74023,1.7401,1.74022,81099999.0
2006-02-22 12:47:00,1.74019,1.74019,1.73997,1.74001,49600000.0
2006-02-22 12:48:00,1.73993,1.73993,1.73983,1.73986,16900000.0
2006-02-22 12:49:00,1.73997,1.73997,1.73986,1.73986,73599999.0
2006-02-22 12:50:00,1.73989,1.74003,1.73989,1.74003,99600000.0
2006-02-22 12:51:00,1.73998,1.74017,1.73998,1.74015,42400000.0
2006-02-22 12:52:00,1.7401,1.74021,1.7401,1.74018,111099999.0
2006-02-22 12:53:00,1.74016,1.74034,1.74012,1.74028,91499998.0
2006-02-22 12:54:00,1.74027,1.74031,1.74018,1.74029,31900000.0
2006-02-22 12:55:00,1.74032,1.74043,1.74022,1.74028,56199998.0
2006-02-22 12:56:00,1.74018,1.74028,1.74013,1.74022,100200001.0
2006-02-22 12:57:00,1.74024,1.74037,1.74024,1.74037,95899997.0
2006-02-22 12:58:00,1.74036,1.74046,1.74035,1.74046,55499999.0
2006-02-22 12:59:00,1.74038,1.74063,1.74011,1.74063,102299999.0
2006-02-22 13:00:00,1.74072,1.74116,1.74072,1.74106,96299999.0
2006-02-22 13:01:00,1.74097,1.74104,1.74072,1.74072,105500000.0
2006-02-22 13:02:00,1.74055,1.74064,1.74049,1.7405,121699999.0
2006-02-22 13:03:00,1.74045,1.74045,1.74033,1.74037,81800001.0
2006-02-22 13:04:00,1.74034,1.74063,1.74034,1.74063,76400002.0
2006-02-22 13:05:00,1.74059,1.74071,1.74059,1.74062,50600000.0
2006-02-22 13:06:00,1.74067,1.74067,1.74056,1.74057,64800000.0
2006-02-22 13:07:00,1.74069,1.74075,1.74058,1.74068,102000002.0
2006-02-22 13:08:00,1.74081,1.74102,1.74081,1.74091,46200000.0
2006-02-22 13:09:00,1.7408,1.74084,1.74074,1.74077,42300000.0
2006-02-22 13:10:00,1.74075,1.74075,1.74065,1.74069,94500000.0
2006-02-22 13:11:00,1.74068,1.74076,1.74067,1.74076,48100001.0
2006-02-22 13:12:00,1.74073,1.74073,1.74054,1.74065,61900000.0
2006-02-22 13:13:00,1.7404,1.74056,1.7404,1.74056,83800000.0
2006-02-22 13:14:00,1.7405,1.7406,1.7405,1.74055,48000001.0
2006-02-22 13:15:00,1.74053,1.74056,1.74047,1.74051,95900002.0
2006-02-22 13:16:00,1.74045,1.74045,1.74007,1.74007,63200001.0
2006-02-22 13:17:00,1.74007,1.74007,1.73997,1.74002,48400000.0
2006-02-22 13:18:00,1.74007,1.74018,1.73993,1.73993,56900000.0
2006-02-22 13:19:00,1.74,1.74015,1.74,1.74015,74300000.0
2006-02-22 13:20:00,1.74009,1.74009,1.7399,1.7399,81200000.0
2006-02-22 13:21:00,1.73974,1.73978,1.73948,1.73951,71199999.0
2006-02-22 13:22:00,1.73939,1.73972,1.73939,1.73972,59700000.0
2006-02-22 13:23:00,1.73992,1.73999,1.73992,1.73995,12400000.0
2006-02-22 13:24:00,1.73983,1.73994,1.73976,1.73987,83700000.0
2006-02-22 13:25:00,1.73989,1.73989,1.73977,1.73985,33700000.0
2006-02-22 13:26:00,1.73987,1.73993,1.73977,1.73977,70499999.0
2006-02-22 13:27:00,1.7398,1.73992,1.73976,1.7399,65499999.0
2006-02-22 13:28:00,1.73987,1.73987,1.7398,1.7398,87099999.0
2006-02-22 13:29:00,1.73983,1.73985,1.73966,1.7397,167000000.0
2006-02-22 13:30:00,1.73973,1.73999,1.73973,1.73992,75700000.0
2006-02-22 13:31:00,1.74001,1.74001,1.73992,1.73992,41100000.0
2006-02-22 13:32:00,1.73979,1.73979,1.73964,1.73964,15400000.0
2006-02-22 13:33:00,1.73964,1.73968,1.73951,1.73965,61000000.0
2006-02-22 13:34:00,1.73973,1.73984,1.73969,1.7397,61346995.0
2006-02-22 13:35:00,1.73973,1.73982,1.73972,1.73972,17800000.0
2006-02-22 13:36:00,1.73973,1.73983,1.73963,1.73983,135600003.0
2006-02-22 13:37:00,1.7398,1.7398,1.73957,1.73957,23900000.0
2006-02-22 13:38:00,1.73956,1.73956,1.73928,1.73928,101400000.0
2006-02-22 13:39:00,1.73928,1.73933,1.73918,1.73933,74100000.0
2006-02-22 13:40:00,1.73947,1.7395,1.73935,1.73948,51600000.0
2006-02-22 13:41:00,1.73943,1.73946,1.73929,1.73929,46000000.0
2006-02-22 13:42:00,1.73927,1.73945,1.73927,1.73943,57600001.0
2006-02-22 13:43:00,1.73942,1.7395,1.73936,1.73936,58400000.0
2006-02-22 13:44:00,1.73931,1.73943,1.73926,1.73943,90899999.0
2006-02-22 13:45:00,1.73938,1.73942,1.73934,1.7394,47400000.0
2006-02-22 13:46:00,1.73943,1.73946,1.73935,1.73935,40200000.0
2006-02-22 13:47:00,1.7393,1.7394,1.73917,1.73917,64000000.0
2006-02-22 13:48:00,1.73919,1.73932,1.73919,1.73932,69099999.0
2006-02-22 13:49:00,1.73933,1.73933,1.73913,1.73932,44300000.0
2006-02-22 13:50:00,1.73938,1.73939,1.73936,1.73939,19700000.0
2006-02-22 13:51:00,1.73936,1.7394,1.73932,1.73938,37100001.0
2006-02-22 13:52:00,1.73943,1.73943,1.73929,1.73938,102700000.0
2006-02-22 13:53:00,1.73927,1.73942,1.73927,1.73942,35800000.0
2006-02-22 13:54:00,1.73939,1.73951,1.73937,1.73951,30800000.0
2006-02-22 13:55:00,1.73955,1.73964,1.73955,1.73961,28700000.0
2006-02-22 13:56:00,1.73963,1.73963,1.73949,1.7395,45800001.0
2006-02-22 13:57:00,1.7395,1.73953,1.73939,1.73947,89699999.0
2006-02-22 13:58:00,1.73955,1.73955,1.73945,1.73948,27100000.0
2006-02-22 13:59:00,1.73955,1.73967,1.73955,1.73958,40500000.0
2006-02-22 14:00:00,1.73965,1.7399,1.73965,1.7397,98999999.0
2006-02-22 14:01:00,1.73976,1.73976,1.73958,1.73958,55200001.0
2006-02-22 14:02:00,1.73958,1.73966,1.73958,1.73966,44300000.0
2006-02-22 14:03:00,1.73976,1.73976,1.73962,1.73962,21500000.0
2006-02-22 14:04:00,1.7396,1.73973,1.7396,1.73973,45200000.0
2006-02-22 14:05:00,1.73972,1.73983,1.73972,1.73981,49899999.0
2006-02-22 14:06:00,1.73971,1.73971,1.73964,1.73965,27600000.0
2006-02-22 14:07:00,1.73966,1.73974,1.73964,1.73966,90200000.0
2006-02-22 14:08:00,1.73972,1.73973,1.73961,1.73961,33900000.0
2006-02-22 14:09:00,1.73981,1.73984,1.73981,1.73984,42999999.0
2006-02-22 14:10:00,1.74,1.74005,1.7399,1.74005,43500000.0
2006-02-22 14:11:00,1.73993,1.74011,1.73991,1.74002,12700000.0
2006-02-22 14:12:00,1.73995,1.74012,1.73995,1.74012,68300002.0
2006-02-22 14:13:00,1.74017,1.74017,1.73988,1.73992,75600002.0
2006-02-22 14:14:00,1.73987,1.73991,1.73984,1.73991,56799999.0
2006-02-22 14:15:00,1.73991,1.73994,1.73987,1.73994,26499999.0
2006-02-22 14:16:00,1.73995,1.74,1.73992,1.73992,45400000.0
2006-02-22 14:17:00,1.73998,1.74004,1.73993,1.73997,101900002.0
2006-02-22 14:18:00,1.73999,1.74005,1.73987,1.73987,75999998.0
2006-02-22 14:19:00,1.7399,1.74004,1.7399,1.74003,83699999.0
2006-02-22 14:20:00,1.73994,1.7402,1.73994,1.7402,17600000.0
2006-02-22 14:21:00,1.74018,1.74031,1.74018,1.74022,29200001.0
2006-02-22 14:22:00,1.74027,1.74027,1.74008,1.74008,35600000.0
2006-02-22 14:23:00,1.7401,1.74015,1.7401,1.74015,39400000.0
2006-02-22 14:24:00,1.74013,1.74021,1.74005,1.74007,47000000.0
2006-02-22 14:25:00,1.74006,1.74012,1.74,1.74,98349999.0
2006-02-22 14:26:00,1.74005,1.74005,1.73995,1.74,122400000.0
2006-02-22 14:27:00,1.74003,1.74004,1.73995,1.74004,73200000.0
2006-02-22 14:28:00,1.74007,1.74039,1.74007,1.74039,34900000.0
2006-02-22 14:29:00,1.74049,1.74056,1.74049,1.74052,32000000.0
2006-02-22 14:30:00,1.74052,1.74052,1.74028,1.74034,49400000.0
2006-02-22 14:31:00,1.74028,1.74028,1.74019,1.7402,25600000.0
2006-02-22 14:32:00,1.74019,1.74031,1.74016,1.74031,37400000.0
2006-02-22 14:33:00,1.7403,1.7405,1.7403,1.74035,75800002.0
2006-02-22 14:34:00,1.74025,1.74041,1.74023,1.74041,40900000.0
2006-02-22 14:35:00,1.74038,1.74038,1.74017,1.74017,34500000.0
2006-02-22 14:36:00,1.74026,1.74039,1.74023,1.74025,86900000.0
2006-02-22 14:37:00,1.74031,1.74058,1.74031,1.7405,78799999.0
2006-02-22 14:38:00,1.7405,1.74067,1.7405,1.74062,39500000.0
2006-02-22 14:39:00,1.74073,1.74077,1.74061,1.74075,70200000.0
2006-02-22 14:40:00,1.74078,1.7408,1.7407,1.74072,50800001.0
2006-02-22 14:41:00,1.74072,1.74074,1.74068,1.74073,116199999.0
2006-02-22 14:42:00,1.74074,1.74075,1.74061,1.74061,76800000.0
2006-02-22 14:43:00,1.74067,1.74072,1.74065,1.74065,36900000.0
2006-02-22 14:44:00,1.74072,1.74083,1.74068,1.74083,63300002.0
2006-02-22 14:45:00,1.74085,1.74098,1.74085,1.74093,20800000.0
2006-02-22 14:46:00,1.74091,1.74102,1.74091,1.74102,53599999.0
2006-02-22 14:47:00,1.74102,1.74112,1.74098,1.74098,78400001.0
2006-02-22 14:48:00,1.741,1.74106,1.74088,1.74088,17400000.0
2006-02-22 14:49:00,1.74097,1.74097,1.74088,1.74088,15600000.0
2006-02-22 14:50:00,1.74094,1.74094,1.74065,1.7407,97800000.0
2006-02-22 14:51:00,1.74069,1.74072,1.74061,1.74068,21500000.0
2006-02-22 14:52:00,1.74065,1.74074,1.74059,1.74059,60000000.0
2006-02-22 14:53:00,1.74058,1.7406,1.74051,1.74058,54599999.0
2006-02-22 14:54:00,1.74052,1.74052,1.74041,1.74041,34300000.0
2006-02-22 14:55:00,1.7404,1.74056,1.7404,1.74056,93600000.0
2006-02-22 14:56:00,1.7405,1.7405,1.74026,1.74037,54100002.0
2006-02-22 14:57:00,1.74036,1.74043,1.74028,1.74028,125700000.0
2006-02-22 14:58:00,1.7403,1.74037,1.74026,1.74035,43400000.0
2006-02-22 14:59:00,1.74031,1.74039,1.74031,1.74037,54500000.0
2006-02-22 15:00:00,1.74041,1.74052,1.74041,1.74047,46400000.0
2006-02-22 15:01:00,1.74041,1.74062,1.74041,1.74056,43599999.0
2006-02-22 15:02:00,1.74058,1.74058,1.74042,1.74044,69100000.0
2006-02-22 15:03:00,1.74052,1.74059,1.74036,1.74041,41400000.0
2006-02-22 15:04:00,1.74025,1.74027,1.74005,1.74005,37900000.0
2006-02-22 15:05:00,1.73988,1.73992,1.73976,1.73992,92799997.0
2006-02-22 15:06:00,1.73988,1.73994,1.73982,1.73993,41400000.0
2006-02-22 15:07:00,1.73995,1.7401,1.73995,1.74007,62399999.0
2006-02-22 15:08:00,1.74007,1.74009,1.73949,1.7395,129600001.0
2006-02-22 15:09:00,1.73948,1.73948,1.73919,1.73934,100000001.0
2006-02-22 15:10:00,1.7393,1.7394,1.73905,1.73905,60600001.0
2006-02-22 15:11:00,1.73912,1.73931,1.7391,1.73923,46500000.0
2006-02-22 15:12:00,1.73921,1.73936,1.73917,1.73918,92800000.0
2006-02-22 15:13:00,1.73915,1.73917,1.73902,1.73908,64600000.0
2006-02-22 15:14:00,1.73888,1.73888,1.73849,1.73875,45500000.0
2006-02-22 15:15:00,1.73873,1.73875,1.73864,1.73874,46500000.0
2006-02-22 15:16:00,1.73882,1.7392,1.73882,1.7392,61100001.0
2006-02-22 15:17:00,1.73914,1.73918,1.73909,1.73914,90199999.0
2006-02-22 15:18:00,1.73915,1.73915,1.73894,1.73895,76500000.0
2006-02-22 15:19:00,1.7389,1.73896,1.73776,1.73776,87899999.0
2006-02-22 15:20:00,1.73777,1.73789,1.7374,1.73746,54800000.0
2006-02-22 15:21:00,1.73749,1.73795,1.73749,1.73791,73300000.0
2006-02-22 15:22:00,1.73795,1.73825,1.73795,1.73825,7200000.0
2006-02-22 15:23:00,1.7384,1.7384,1.73815,1.73815,124899999.0
2006-02-22 15:24:00,1.7381,1.73816,1.73795,1.73813,122600003.0
2006-02-22 15:25:00,1.73814,1.73848,1.7381,1.73844,92400000.0
2006-02-22 15:26:00,1.73844,1.73866,1.73843,1.73858,108100000.0
2006-02-22 15:27:00,1.73858,1.73858,1.73829,1.73839,65299999.0
2006-02-22 15:28:00,1.73838,1.73838,1.73828,1.73828,41499999.0
2006-02-22 15:29:00,1.73829,1.73829,1.73803,1.73803,120399999.0
2006-02-22 15:30:00,1.73713,1.73799,1.73611,1.73799,68100000.0
2006-02-22 15:31:00,1.73838,1.73894,1.7383,1.73894,42100000.0
2006-02-22 15:32:00,1.73917,1.73934,1.73856,1.73869,120746994.0
2006-02-22 15:33:00,1.73881,1.73891,1.73871,1.73891,68300000.0
2006-02-22 15:34:00,1.73908,1.73935,1.739,1.73919,31100000.0
2006-02-22 15:35:00,1.73936,1.73936,1.73915,1.7393,63000000.0
2006-02-22 15:36:00,1.73951,1.73993,1.73951,1.73988,55400000.0
2006-02-22 15:37:00,1.74017,1.74032,1.73989,1.73989,60699999.0
2006-02-22 15:38:00,1.7397,1.74,1.73969,1.73978,61000000.0
2006-02-22 15:39:00,1.73958,1.73979,1.73939,1.73979,37899999.0
2006-02-22 15:40:00,1.73985,1.73985,1.73965,1.73973,87000000.0
2006-02-22 15:41:00,1.73962,1.73962,1.73933,1.73933,32900000.0
2006-02-22 15:42:00,1.73923,1.73923,1.73872,1.73893,89999999.0
2006-02-22 15:43:00,1.73934,1.74036,1.73934,1.74021,70200000.0
2006-02-22 15:44:00,1.74005,1.7403,1.73999,1.7403,75800000.0
2006-02-22 15:45:00,1.74041,1.74095,1.74039,1.74095,58499999.0
2006-02-22 15:46:00,1.74094,1.74097,1.74073,1.74073,84800002.0
2006-02-22 15:47:00,1.74065,1.74096,1.74065,1.74068,39499999.0
2006-02-22 15:48:00,1.74069,1.74069,1.74034,1.74041,56200000.0
2006-02-22 15:49:00,1.74034,1.7405,1.74031,1.7405,74600002.0
2006-02-22 15:50:00,1.74059,1.7407,1.74057,1.7407,22500000.0
2006-02-22 15:51:00,1.74081,1.74088,1.7407,1.74088,42600000.0
2006-02-22 15:52:00,1.74105,1.74187,1.74105,1.74141,103999999.0
2006-02-22 15:53:00,1.74146,1.74146,1.74095,1.74095,29700000.0
2006-02-22 15:54:00,1.74101,1.74114,1.74096,1.74096,33100000.0
2006-02-22 15:55:00,1.74112,1.74112,1.7409,1.74095,76099998.0
2006-02-22 15:56:00,1.741,1.74105,1.74091,1.74097,43100000.0
2006-02-22 15:57:00,1.74112,1.74131,1.74109,1.74127,105199999.0
2006-02-22 15:58:00,1.74122,1.74122,1.74082,1.74082,46200002.0
2006-02-22 15:59:00,1.74055,1.74055,1.74025,1.7403,73800001.0
2006-02-22 16:00:00,1.74029,1.74029,1.74009,1.7401,65800001.0
2006-02-22 16:01:00,1.74027,1.74027,1.73962,1.73962,73300000.0
2006-02-22 16:02:00,1.73937,1.73937,1.7389,1.73899,118599998.0
2006-02-22 16:03:00,1.73893,1.73949,1.7389,1.73949,85100000.0
2006-02-22 16:04:00,1.73964,1.73973,1.73948,1.73968,65800000.0
2006-02-22 16:05:00,1.73973,1.73973,1.7395,1.73959,56300000.0
2006-02-22 16:06:00,1.73968,1.73993,1.73968,1.73993,19000000.0
2006-02-22 16:07:00,1.73997,1.74011,1.7397,1.74,84499998.0
2006-02-22 16:08:00,1.73999,1.74009,1.73999,1.74009,11200000.0
2006-02-22 16:09:00,1.7403,1.74034,1.74025,1.74034,62120001.0
2006-02-22 16:10:00,1.74032,1.74068,1.74032,1.74068,74799998.0
2006-02-22 16:11:00,1.74079,1.74088,1.74064,1.74075,78300001.0
2006-02-22 16:12:00,1.74063,1.74063,1.74053,1.74056,53899999.0
2006-02-22 16:13:00,1.74053,1.74064,1.74048,1.7406,80600000.0
2006-02-22 16:14:00,1.74054,1.74056,1.74047,1.74047,93100003.0
2006-02-22 16:15:00,1.7405,1.74057,1.7405,1.74051,53900000.0
2006-02-22 16:16:00,1.74049,1.74071,1.74049,1.74065,111099999.0
2006-02-22 16:17:00,1.74058,1.74075,1.74054,1.74054,133100002.0
2006-02-22 16:18:00,1.74043,1.74047,1.74035,1.74042,38200000.0
2006-02-22 16:19:00,1.74055,1.74085,1.74055,1.74081,28700000.0
2006-02-22 16:20:00,1.7409,1.74095,1.7409,1.74095,20300000.0
2006-02-22 16:21:00,1.74112,1.74116,1.74085,1.74095,114500000.0
2006-02-22 16:22:00,1.74099,1.74118,1.7409,1.74118,75299998.0
2006-02-22 16:23:00,1.74111,1.74121,1.74108,1.74114,93099998.0
2006-02-22 16:24:00,1.741,1.741,1.74072,1.74072,27500000.0
2006-02-22 16:25:00,1.74066,1.74082,1.74066,1.74081,21200000.0
2006-02-22 16:26:00,1.7408,1.7408,1.74068,1.74068,38500001.0
2006-02-22 16:27:00,1.74068,1.74072,1.74064,1.74064,51400000.0
2006-02-22 16:28:00,1.74044,1.74044,1.73999,1.73999,58999999.0
2006-02-22 16:29:00,1.74008,1.74015,1.73993,1.73993,63499998.0
2006-02-22 16:30:00,1.73973,1.73987,1.73959,1.73959,50100000.0
2006-02-22 16:31:00,1.7397,1.73986,1.73961,1.73983,100300001.0
2006-02-22 16:32:00,1.73997,1.73997,1.73951,1.73951,85500001.0
2006-02-22 16:33:00,1.73955,1.73967,1.7395,1.73957,121500001.0
2006-02-22 16:34:00,1.73955,1.73974,1.73953,1.73974,62000000.0
2006-02-22 16:35:00,1.73982,1.74011,1.73982,1.74011,46100000.0
2006-02-22 16:36:00,1.74023,1.7403,1.74016,1.74025,48500000.0
2006-02-22 16:37:00,1.74029,1.74029,1.74013,1.74024,42500000.0
2006-02-22 16:38:00,1.74006,1.74006,1.73988,1.73997,31300000.0
2006-02-22 16:39:00,1.73986,1.74001,1.73984,1.74001,111999997.0
2006-02-22 16:40:00,1.7401,1.74017,1.74007,1.74008,49400001.0
2006-02-22 16:41:00,1.73985,1.74016,1.73951,1.73951,77600000.0
2006-02-22 16:42:00,1.73963,1.73971,1.73955,1.73966,56300000.0
2006-02-22 16:43:00,1.7396,1.73983,1.73955,1.73983,43500000.0
2006-02-22 16:44:00,1.7399,1.73998,1.73981,1.73996,134000002.0
2006-02-22 16:45:00,1.73997,1.74007,1.73993,1.74,43100000.0
2006-02-22 16:46:00,1.74,1.74,1.73974,1.73984,81300001.0
2006-02-22 16:47:00,1.73983,1.73992,1.73983,1.73985,149800000.0
2006-02-22 16:48:00,1.7399,1.73991,1.73965,1.73965,78000000.0
2006-02-22 16:49:00,1.73962,1.73965,1.73956,1.73963,34400000.0
2006-02-22 16:50:00,1.73962,1.73962,1.73936,1.73936,104000004.0
2006-02-22 16:51:00,1.73944,1.73982,1.73944,1.73982,87100000.0
2006-02-22 16:52:00,1.73988,1.73992,1.73975,1.73975,57000000.0
2006-02-22 16:53:00,1.7397,1.73976,1.73966,1.73976,65000002.0
2006-02-22 16:54:00,1.73971,1.73971,1.73945,1.73952,69600000.0
2006-02-22 16:55:00,1.73954,1.73954,1.73941,1.73952,84599998.0
2006-02-22 16:56:00,1.73947,1.73967,1.73947,1.73957,53900000.0
2006-02-22 16:57:00,1.73968,1.73976,1.73966,1.73967,92499998.0
2006-02-22 16:58:00,1.73962,1.73966,1.73954,1.73955,60600001.0
2006-02-22 16:59:00,1.73969,1.73991,1.73969,1.73973,80900000.0
2006-02-22 17:00:00,1.73962,1.73982,1.73959,1.73971,81299999.0
2006-02-22 17:01:00,1.73978,1.74,1.73976,1.73993,83700000.0
2006-02-22 17:02:00,1.73999,1.74015,1.73998,1.74012,42400000.0
2006-02-22 17:03:00,1.74018,1.74027,1.74014,1.74017,96100000.0
2006-02-22 17:04:00,1.74018,1.7402,1.73998,1.74013,68700002.0
2006-02-22 17:05:00,1.7399,1.7399,1.73958,1.73962,25900000.0
2006-02-22 17:06:00,1.73963,1.73972,1.73943,1.73971,134400001.0
2006-02-22 17:07:00,1.73963,1.73964,1.73955,1.73963,75000001.0
2006-02-22 17:08:00,1.73966,1.73966,1.7391,1.7391,70799999.0
2006-02-22 17:09:00,1.73885,1.73896,1.73875,1.73875,103500000.0
2006-02-22 17:10:00,1.73885,1.73911,1.73885,1.73907,40500000.0
2006-02-22 17:11:00,1.73908,1.73939,1.73908,1.73939,83600001.0
2006-02-22 17:12:00,1.73945,1.73958,1.73931,1.73958,57200000.0
2006-02-22 17:13:00,1.7396,1.74002,1.7396,1.74002,84900000.0
2006-02-22 17:14:00,1.74006,1.74011,1.74001,1.74005,155800000.0
2006-02-22 17:15:00,1.74,1.74011,1.74,1.74,52400001.0
2006-02-22 17:16:00,1.73999,1.74,1.73992,1.73997,83100001.0
2006-02-22 17:17:00,1.73992,1.73993,1.73952,1.73956,73100000.0
2006-02-22 17:18:00,1.73962,1.73972,1.73938,1.7396,112500000.0
2006-02-22 17:19:00,1.73967,1.73993,1.73967,1.73993,50200000.0
2006-02-22 17:20:00,1.73982,1.73993,1.73982,1.73985,115599999.0
2006-02-22 17:21:00,1.73987,1.74009,1.73984,1.74009,35800000.0
2006-02-22 17:22:00,1.74011,1.74011,1.73985,1.73989,34300000.0
2006-02-22 17:23:00,1.73987,1.74004,1.73987,1.73996,121900000.0
2006-02-22 17:24:00,1.74003,1.74003,1.73995,1.73998,40300000.0
2006-02-22 17:25:00,1.74015,1.74039,1.74015,1.74035,54799999.0
2006-02-22 17:26:00,1.74045,1.74053,1.74038,1.74049,83900000.0
2006-02-22 17:27:00,1.74062,1.74077,1.74061,1.7407,46100001.0
2006-02-22 17:28:00,1.74066,1.74078,1.74066,1.74078,51200000.0
2006-02-22 17:29:00,1.74078,1.74083,1.74076,1.74083,76900000.0
2006-02-22 17:30:00,1.74082,1.74108,1.74082,1.74092,52200000.0
2006-02-22 17:31:00,1.74084,1.74096,1.74078,1.74091,138700002.0
2006-02-22 17:32:00,1.74097,1.74101,1.7407,1.7407,55600001.0
2006-02-22 17:33:00,1.74067,1.74072,1.74059,1.74064,57600001.0
2006-02-22 17:34:00,1.74062,1.74062,1.74021,1.74021,97899998.0
2006-02-22 17:35:00,1.74018,1.74019,1.74008,1.74013,80800000.0
2006-02-22 17:36:00,1.74018,1.74029,1.74018,1.74026,77200000.0
2006-02-22 17:37:00,1.74021,1.74025,1.74018,1.74022,29900000.0
2006-02-22 17:38:00,1.74022,1.74038,1.74022,1.74036,49300000.0
2006-02-22 17:39:00,1.7404,1.7404,1.74026,1.74032,93199998.0
2006-02-22 17:40:00,1.74038,1.74038,1.74031,1.74038,63700002.0
2006-02-22 17:41:00,1.7404,1.74046,1.7403,1.74045,102200000.0
2006-02-22 17:42:00,1.74051,1.74076,1.74051,1.74066,144200002.0
2006-02-22 17:43:00,1.74068,1.7408,1.74068,1.74073,59200000.0
2006-02-22 17:44:00,1.74067,1.7408,1.74067,1.74068,86500001.0
2006-02-22 17:45:00,1.74069,1.74079,1.74059,1.74076,127500000.0
2006-02-22 17:46:00,1.74068,1.7408,1.74064,1.7408,61800000.0
2006-02-22 17:47:00,1.74063,1.74087,1.74063,1.74082,59200001.0
2006-02-22 17:48:00,1.74088,1.74109,1.74088,1.741,48600000.0
2006-02-22 17:49:00,1.74103,1.74109,1.74088,1.74098,82100001.0
2006-02-22 17:50:00,1.74087,1.74096,1.74085,1.74085,87799998.0
2006-02-22 17:51:00,1.74085,1.74097,1.74082,1.74087,47800000.0
2006-02-22 17:52:00,1.7409,1.74092,1.74083,1.74092,64300000.0
2006-02-22 17:53:00,1.7407,1.7407,1.74037,1.74037,37500000.0
2006-02-22 17:54:00,1.7402,1.74029,1.7402,1.74028,29800000.0
2006-02-22 17:55:00,1.74037,1.74052,1.74037,1.7405,51600002.0
2006-02-22 17:56:00,1.74044,1.74062,1.74044,1.74062,75000001.0
2006-02-22 17:57:00,1.74048,1.74048,1.74033,1.74033,35500000.0
2006-02-22 17:58:00,1.74028,1.74031,1.7399,1.7399,60300000.0
2006-02-22 17:59:00,1.73988,1.73993,1.7397,1.73985,122200002.0
2006-02-22 18:00:00,1.73982,1.74013,1.73978,1.74007,82799999.0
2006-02-22 18:01:00,1.7401,1.74021,1.73994,1.74021,855200001.0
2006-02-22 18:02:00,1.74024,1.74033,1.74011,1.7403,1128700002.0
2006-02-22 18:03:00,1.74032,1.74044,1.74028,1.74038,1273646996.0
2006-02-22 18:04:00,1.74039,1.74047,1.73999,1.73999,784099996.0
2006-02-22 18:05:00,1.73994,1.74005,1.7398,1.7398,908099997.0
2006-02-22 18:06:00,1.73971,1.73981,1.73927,1.73981,999900004.0
2006-02-22 18:07:00,1.73981,1.73981,1.73922,1.73932,1217500001.0
2006-02-22 18:08:00,1.73938,1.73948,1.73919,1.73923,1291000000.0
2006-02-22 18:09:00,1.73926,1.73966,1.73926,1.73963,501200001.0
2006-02-22 18:10:00,1.73965,1.73971,1.73946,1.73959,735399998.0
2006-02-22 18:11:00,1.73965,1.73982,1.73954,1.7397,604400005.0
2006-02-22 18:12:00,1.73976,1.74003,1.73976,1.73998,693199997.0
2006-02-22 18:13:00,1.74001,1.74018,1.74,1.74013,491300001.0
2006-02-22 18:14:00,1.74016,1.74026,1.74004,1.74012,717100000.0
2006-02-22 18:15:00,1.74023,1.74023,1.74001,1.74002,869050002.0
2006-02-22 18:16:00,1.74003,1.74003,1.73985,1.73995,608899997.0
2006-02-22 18:17:00,1.73996,1.74006,1.73986,1.73991,508600004.0
2006-02-22 18:18:00,1.73992,1.74002,1.7399,1.73994,602799997.0
2006-02-22 18:19:00,1.74002,1.74006,1.73948,1.73951,534000004.0
2006-02-22 18:20:00,1.73955,1.74005,1.73955,1.74005,498499996.0
2006-02-22 18:21:00,1.74012,1.74039,1.74012,1.74039,858699999.0
2006-02-22 18:22:00,1.74043,1.74043,1.7403,1.74038,538000002.0
2006-02-22 18:23:00,1.74043,1.7405,1.74014,1.74035,827669995.0
2006-02-22 18:24:00,1.74039,1.74055,1.7402,1.74055,810899998.0
2006-02-22 18:25:00,1.74055,1.74074,1.74053,1.74063,754800004.0
2006-02-22 18:26:00,1.74065,1.74087,1.74054,1.74087,536999998.0
2006-02-22 18:27:00,1.74099,1.74121,1.74098,1.7411,727600001.0
2006-02-22 18:28:00,1.74108,1.74113,1.74098,1.74098,356499997.0
2006-02-22 18:29:00,1.74093,1.74138,1.74093,1.74138,701749999.0
2006-02-22 18:30:00,1.74146,1.74158,1.7413,1.74142,608900001.0
2006-02-22 18:31:00,1.74154,1.7423,1.74154,1.74198,485800000.0
2006-02-22 18:32:00,1.74208,1.74241,1.74208,1.74215,421300000.0
2006-02-22 18:33:00,1.74198,1.74208,1.74188,1.74191,691999998.0
2006-02-22 18:34:00,1.74201,1.74213,1.74197,1.74203,521399999.0
2006-02-22 18:35:00,1.74206,1.74221,1.74203,1.74215,380799999.0
2006-02-22 18:36:00,1.74209,1.74209,1.7418,1.7418,85799999.0
2006-02-22 18:37:00,1.74171,1.74171,1.74112,1.74112,110499998.0
2006-02-22 18:38:00,1.74114,1.74131,1.74113,1.74131,234549999.0
2006-02-22 18:39:00,1.74129,1.74136,1.74125,1.7413,152150001.0
2006-02-22 18:40:00,1.74121,1.74131,1.74104,1.74131,395600002.0
2006-02-22 18:41:00,1.74132,1.74163,1.74132,1.74157,317099999.0
2006-02-22 18:42:00,1.74161,1.7418,1.74155,1.74164,218499999.0
2006-02-22 18:43:00,1.74172,1.74227,1.74172,1.74227,135000002.0
2006-02-22 18:44:00,1.74227,1.7425,1.74214,1.74223,468300002.0
2006-02-22 18:45:00,1.74213,1.74221,1.74207,1.7421,181099998.0
2006-02-22 18:46:00,1.7421,1.74231,1.7421,1.74211,175499999.0
2006-02-22 18:47:00,1.74209,1.74216,1.74197,1.74209,269299997.0
2006-02-22 18:48:00,1.74202,1.74208,1.74185,1.74185,386699999.0
2006-02-22 18:49:00,1.74173,1.74173,1.74147,1.74147,96500000.0
2006-02-22 18:50:00,1.74146,1.74166,1.74146,1.74152,177700001.0
2006-02-22 18:51:00,1.74156,1.74162,1.74138,1.74151,546699997.0
2006-02-22 18:52:00,1.74145,1.74165,1.74144,1.74165,558599996.0
2006-02-22 18:53:00,1.74158,1.7416,1.74146,1.7415,390599998.0
2006-02-22 18:54:00,1.7415,1.74173,1.7415,1.74167,239900001.0
2006-02-22 18:55:00,1.7418,1.74192,1.74173,1.7419,589346991.0
2006-02-22 18:56:00,1.7419,1.74202,1.74188,1.74202,210399999.0
2006-02-22 18:57:00,1.742,1.74204,1.7419,1.74197,421500006.0
2006-02-22 18:58:00,1.742,1.74214,1.74195,1.74205,710499992.0
2006-02-22 18:59:00,1.74205,1.74219,1.74201,1.74218,465799998.0
2006-02-22 19:00:00,1.74219,1.74249,1.74219,1.74239,222000000.0
2006-02-22 19:01:00,1.74247,1.74249,1.74228,1.74238,48900000.0
2006-02-22 19:02:00,1.74237,1.74239,1.74222,1.74233,338200003.0
2006-02-22 19:03:00,1.74243,1.74255,1.74234,1.74247,574599994.0
2006-02-22 19:04:00,1.74251,1.74251,1.74209,1.74209,289599998.0
2006-02-22 19:05:00,1.74207,1.74214,1.74205,1.74214,123100002.0
2006-02-22 19:06:00,1.74215,1.74218,1.74199,1.742,574500002.0
2006-02-22 19:07:00,1.7419,1.7419,1.74157,1.7416,345399994.0
2006-02-22 19:08:00,1.74154,1.74188,1.74139,1.74166,453299999.0
2006-02-22 19:09:00,1.74167,1.74175,1.74159,1.74175,274399999.0
2006-02-22 19:10:00,1.74175,1.74184,1.74165,1.74184,423099995.0
2006-02-22 19:11:00,1.74196,1.74228,1.74196,1.74223,139500000.0
2006-02-22 19:12:00,1.74235,1.74262,1.74235,1.74253,185600000.0
2006-02-22 19:13:00,1.7426,1.74261,1.74244,1.74258,568670004.0
2006-02-22 19:14:00,1.74258,1.7428,1.74258,1.74275,225900000.0
2006-02-22 19:15:00,1.74273,1.74275,1.74253,1.74253,291899998.0
2006-02-22 19:16:00,1.74256,1.74336,1.74256,1.74336,109700000.0
2006-02-22 19:17:00,1.7434,1.7434,1.74327,1.74327,188150000.0
2006-02-22 19:18:00,1.74327,1.74343,1.74325,1.74343,281700000.0
2006-02-22 19:19:00,1.74348,1.74369,1.74347,1.74363,332099996.0
2006-02-22 19:20:00,1.74358,1.74362,1.74347,1.74347,273299998.0
2006-02-22 19:21:00,1.74345,1.74356,1.74332,1.74356,372200003.0
2006-02-22 19:22:00,1.7436,1.74393,1.74347,1.74393,336100001.0
2006-02-22 19:23:00,1.74395,1.74396,1.74374,1.74387,349900003.0
2006-02-22 19:24:00,1.74377,1.74377,1.74332,1.74355,173400000.0
2006-02-22 19:25:00,1.74358,1.74372,1.74358,1.74372,137299998.0
2006-02-22 19:26:00,1.74373,1.74373,1.74346,1.74346,381046995.0
2006-02-22 19:27:00,1.74347,1.74354,1.74326,1.74354,591700001.0
2006-02-22 19:28:00,1.74358,1.74361,1.74343,1.74344,417499999.0
2006-02-22 19:29:00,1.74334,1.7434,1.74312,1.74312,354799996.0
2006-02-22 19:30:00,1.74305,1.74324,1.74302,1.7431,429969998.0
2006-02-22 19:31:00,1.74309,1.74321,1.74302,1.74321,315100000.0
2006-02-22 19:32:00,1.7433,1.74353,1.7433,1.74346,389000000.0
2006-02-22 19:33:00,1.74351,1.74359,1.74344,1.74359,254100005.0
2006-02-22 19:34:00,1.74352,1.74358,1.74313,1.74313,255600002.0
2006-02-22 19:35:00,1.74307,1.74325,1.74306,1.74312,351999998.0
2006-02-22 19:36:00,1.7431,1.74317,1.74305,1.7431,407200002.0
2006-02-22 19:37:00,1.74308,1.74334,1.74308,1.74328,237299999.0
2006-02-22 19:38:00,1.74335,1.74366,1.74335,1.7435,82199999.0
2006-02-22 19:39:00,1.74349,1.74359,1.74327,1.74359,137000002.0
2006-02-22 19:40:00,1.7436,1.74368,1.74341,1.74346,395270000.0
2006-02-22 19:41:00,1.74346,1.74361,1.74334,1.74343,320399999.0
2006-02-22 19:42:00,1.74342,1.74366,1.74342,1.74363,192099998.0
2006-02-22 19:43:00,1.74365,1.74367,1.74356,1.74363,130199998.0
2006-02-22 19:44:00,1.74362,1.74364,1.74339,1.74339,369900001.0
2006-02-22 19:45:00,1.74331,1.74331,1.74309,1.74309,111799999.0
2006-02-22 19:46:00,1.74309,1.74327,1.74305,1.74327,317499998.0
2006-02-22 19:47:00,1.74329,1.74331,1.74307,1.74307,168599998.0
2006-02-22 19:48:00,1.74302,1.74313,1.74301,1.74308,165170000.0
2006-02-22 19:49:00,1.74317,1.74319,1.74305,1.74308,351300000.0
2006-02-22 19:50:00,1.74303,1.74303,1.74263,1.74263,313099999.0
2006-02-22 19:51:00,1.74255,1.74279,1.74255,1.74274,305100000.0
2006-02-22 19:52:00,1.74277,1.74282,1.74272,1.74272,251200002.0
2006-02-22 19:53:00,1.74277,1.74293,1.74277,1.74293,72899999.0
2006-02-22 19:54:00,1.74299,1.74309,1.74297,1.74308,201100003.0
2006-02-22 19:55:00,1.74305,1.7431,1.74302,1.74303,55500000.0
2006-02-22 19:56:00,1.74305,1.74325,1.74305,1.74325,333699997.0
2006-02-22 19:57:00,1.74317,1.7432,1.74293,1.74293,353599999.0
2006-02-22 19:58:00,1.74292,1.74301,1.74288,1.74291,297599998.0
2006-02-22 19:59:00,1.74288,1.74303,1.74288,1.74295,243500000.0
2006-02-22 20:00:00,1.74288,1.74299,1.74278,1.74278,268800004.0
2006-02-22 20:01:00,1.74273,1.74273,1.74248,1.74248,252700004.0
2006-02-22 20:02:00,1.74247,1.74268,1.74245,1.74245,146400001.0
2006-02-22 20:03:00,1.74246,1.74283,1.74246,1.74283,127700000.0
2006-02-22 20:04:00,1.74292,1.74303,1.74282,1.74282,215900001.0
2006-02-22 20:05:00,1.74273,1.74288,1.74263,1.74263,205399998.0
2006-02-22 20:06:00,1.74262,1.74277,1.74262,1.74277,163999999.0
2006-02-22 20:07:00,1.74282,1.74295,1.74252,1.74252,154099998.0
2006-02-22 20:08:00,1.74255,1.7427,1.74248,1.74265,282800003.0
2006-02-22 20:09:00,1.74262,1.74305,1.74253,1.74305,177100003.0
2006-02-22 20:10:00,1.74307,1.74307,1.74292,1.74292,73300000.0
2006-02-22 20:11:00,1.74293,1.74293,1.74277,1.74277,81000000.0
2006-02-22 20:12:00,1.74263,1.74263,1.74239,1.74243,557346990.0
2006-02-22 20:13:00,1.74241,1.7427,1.74241,1.74262,136300000.0
2006-02-22 20:14:00,1.74271,1.74282,1.7427,1.74278,147500002.0
2006-02-22 20:15:00,1.74278,1.74282,1.74263,1.74263,447799997.0
2006-02-22 20:16:00,1.74257,1.74273,1.74257,1.74273,130399999.0
2006-02-22 20:17:00,1.74273,1.74273,1.7426,1.7426,72899998.0
2006-02-22 20:18:00,1.74258,1.74259,1.74242,1.74242,131000004.0
2006-02-22 20:19:00,1.74244,1.74253,1.74239,1.74253,114900001.0
2006-02-22 20:20:00,1.74253,1.74269,1.74253,1.74265,299599998.0
2006-02-22 20:21:00,1.74264,1.74264,1.74236,1.74236,189300002.0
2006-02-22 20:22:00,1.74231,1.74247,1.74231,1.74247,175199999.0
2006-02-22 20:23:00,1.7425,1.74257,1.74245,1.74255,322600000.0
2006-02-22 20:24:00,1.74255,1.74257,1.7425,1.74257,111499998.0
2006-02-22 20:25:00,1.74253,1.74253,1.74226,1.74243,462799997.0
2006-02-22 20:26:00,1.74239,1.74249,1.74232,1.74238,445099999.0
2006-02-22 20:27:00,1.74247,1.74255,1.74246,1.7425,309500002.0
2006-02-22 20:28:00,1.74244,1.74255,1.74241,1.74249,371999999.0
2006-02-22 20:29:00,1.74255,1.74258,1.7425,1.7425,288399997.0
2006-02-22 20:30:00,1.7425,1.74257,1.74245,1.74253,843600005.0
2006-02-22 20:31:00,1.74255,1.74265,1.74252,1.74253,527299995.0
2006-02-22 20:32:00,1.7425,1.74257,1.74245,1.7425,671899998.0
2006-02-22 20:33:00,1.74247,1.7425,1.74232,1.74232,260600001.0
2006-02-22 20:34:00,1.74238,1.74247,1.7421,1.74237,114699999.0
2006-02-22 20:35:00,1.74242,1.74262,1.74242,1.74249,64300001.0
2006-02-22 20:36:00,1.74251,1.74262,1.74249,1.74262,145100001.0
2006-02-22 20:37:00,1.74261,1.74266,1.74255,1.74258,109700000.0
2006-02-22 20:38:00,1.74257,1.74265,1.7425,1.74258,237500001.0
2006-02-22 20:39:00,1.74262,1.74262,1.7424,1.74242,270499998.0
2006-02-22 20:40:00,1.74241,1.74253,1.74226,1.74226,191000001.0
2006-02-22 20:41:00,1.74216,1.74237,1.74216,1.7423,235100000.0
2006-02-22 20:42:00,1.7424,1.74249,1.7424,1.74243,22400000.0
2006-02-22 20:43:00,1.74236,1.74245,1.74229,1.74237,208600000.0
2006-02-22 20:44:00,1.74241,1.74263,1.74241,1.74255,418900002.0
2006-02-22 20:45:00,1.74253,1.7426,1.74249,1.74255,94700000.0
2006-02-22 20:46:00,1.74256,1.74263,1.74256,1.74263,99400001.0
2006-02-22 20:47:00,1.7426,1.7427,1.74251,1.7427,454599999.0
2006-02-22 20:48:00,1.74274,1.7429,1.74274,1.7429,165800001.0
2006-02-22 20:49:00,1.74295,1.743,1.7429,1.743,115700000.0
2006-02-22 20:50:00,1.74291,1.74301,1.74288,1.7429,338200000.0
2006-02-22 20:51:00,1.74288,1.74295,1.74282,1.7429,273499999.0
2006-02-22 20:52:00,1.74292,1.74307,1.74291,1.74292,179800004.0
2006-02-22 20:53:00,1.74288,1.74295,1.74283,1.74288,614100001.0
2006-02-22 20:54:00,1.7429,1.74295,1.74287,1.74288,501699998.0
2006-02-22 20:55:00,1.74289,1.74299,1.74285,1.74294,308899997.0
2006-02-22 20:56:00,1.74293,1.74295,1.74282,1.74282,421000000.0
2006-02-22 20:57:00,1.74281,1.74286,1.74263,1.74263,544299998.0
2006-02-22 20:58:00,1.74267,1.74272,1.74256,1.74262,199700001.0
2006-02-22 20:59:00,1.7426,1.74277,1.7426,1.74277,547499998.0
2006-02-22 21:00:00,1.7428,1.74288,1.74275,1.74288,433646992.0
2006-02-22 21:01:00,1.74283,1.74289,1.74272,1.7428,378700003.0
2006-02-22 21:02:00,1.74283,1.74292,1.7428,1.74291,210099999.0
2006-02-22 21:03:00,1.74285,1.7429,1.74285,1.74285,224699995.0
2006-02-22 21:04:00,1.74286,1.74293,1.7428,1.74293,168599999.0
2006-02-22 21:05:00,1.74295,1.74302,1.74295,1.74297,265899997.0
2006-02-22 21:06:00,1.74293,1.74298,1.74293,1.74295,189900000.0
2006-02-22 21:07:00,1.74295,1.743,1.7429,1.743,96400000.0
2006-02-22 21:08:00,1.743,1.743,1.74297,1.74297,41100000.0
2006-02-22 21:09:00,1.74289,1.743,1.74289,1.74292,55950001.0
2006-02-22 21:10:00,1.74293,1.74299,1.74268,1.74268,273400004.0
2006-02-22 21:11:00,1.74261,1.74281,1.74261,1.74281,138900000.0
2006-02-22 21:12:00,1.74283,1.74283,1.74275,1.7428,107700000.0
2006-02-22 21:13:00,1.74275,1.7428,1.74273,1.74273,183400001.0
2006-02-22 21:14:00,1.74275,1.7428,1.7427,1.74275,324999997.0
2006-02-22 21:15:00,1.74283,1.74291,1.74276,1.74291,300399998.0
2006-02-22 21:16:00,1.7429,1.7429,1.74272,1.74279,33500000.0
2006-02-22 21:17:00,1.74278,1.7428,1.74267,1.7428,185099998.0
2006-02-22 21:18:00,1.74275,1.74282,1.74275,1.74275,75299999.0
2006-02-22 21:19:00,1.74277,1.74277,1.74267,1.74267,135999999.0
2006-02-22 21:20:00,1.74265,1.74265,1.74245,1.74245,339499997.0
2006-02-22 21:21:00,1.74242,1.74253,1.74231,1.74231,158300001.0
2006-02-22 21:22:00,1.74228,1.74237,1.7422,1.7423,183800001.0
2006-02-22 21:23:00,1.74232,1.74232,1.74218,1.74219,19900000.0
2006-02-22 21:24:00,1.74209,1.74211,1.74196,1.74205,162599999.0
2006-02-22 21:25:00,1.74205,1.74205,1.742,1.74203,166700001.0
2006-02-22 21:26:00,1.74202,1.74203,1.74193,1.74193,28300000.0
2006-02-22 21:27:00,1.74203,1.74217,1.74203,1.74216,107500000.0
2006-02-22 21:28:00,1.74219,1.7423,1.74211,1.7423,273100001.0
2006-02-22 21:29:00,1.74228,1.74228,1.74222,1.74222,56799999.0
2006-02-22 21:30:00,1.74217,1.74218,1.74217,1.74218,27799999.0
2006-02-22 21:31:00,1.74224,1.74242,1.74224,1.7424,68899999.0
2006-02-22 21:32:00,1.74238,1.74238,1.74216,1.7423,196199999.0
2006-02-22 21:33:00,1.7423,1.74233,1.74222,1.74228,224799999.0
2006-02-22 21:34:00,1.74232,1.74236,1.74225,1.74225,256700001.0
2006-02-22 21:35:00,1.7423,1.7423,1.74225,1.74225,51700001.0
2006-02-22 21:36:00,1.74228,1.74235,1.74224,1.74224,84800000.0
2006-02-22 21:37:00,1.74222,1.74233,1.74222,1.7423,191200000.0
2006-02-22 21:38:00,1.74228,1.74233,1.74223,1.74225,155599998.0
2006-02-22 21:39:00,1.74216,1.7422,1.74213,1.74213,51899998.0
2006-02-22 21:40:00,1.74202,1.74202,1.74137,1.74137,158900001.0
2006-02-22 21:41:00,1.74131,1.74131,1.74082,1.74102,206200002.0
2006-02-22 21:42:00,1.74105,1.74136,1.74105,1.74136,237199997.0
2006-02-22 21:43:00,1.74137,1.74145,1.74137,1.74137,77800000.0
2006-02-22 21:44:00,1.74141,1.74171,1.74141,1.74163,69000000.0
2006-02-22 21:45:00,1.74171,1.74182,1.74166,1.74182,115000000.0
2006-02-22 21:46:00,1.74187,1.74193,1.74187,1.74187,139699999.0
2006-02-22 21:47:00,1.74185,1.74188,1.7418,1.74183,263400001.0
2006-02-22 21:48:00,1.7418,1.74205,1.7418,1.74205,132700002.0
2006-02-22 21:49:00,1.74204,1.74216,1.74198,1.74216,93099999.0
2006-02-22 21:50:00,1.74207,1.74223,1.74207,1.74209,99599998.0
2006-02-22 21:51:00,1.74207,1.74222,1.74207,1.74222,241000003.0
2006-02-22 21:52:00,1.74222,1.74222,1.74174,1.7418,37400000.0
2006-02-22 21:53:00,1.74177,1.74181,1.74171,1.74178,57200000.0
2006-02-22 21:54:00,1.74183,1.74183,1.74165,1.74165,114400002.0
2006-02-22 21:55:00,1.74171,1.74187,1.7417,1.74187,186600000.0
2006-02-22 21:56:00,1.74195,1.74206,1.74192,1.74195,103799997.0
2006-02-22 21:57:00,1.74197,1.742,1.74182,1.74182,39846994.0
2006-02-22 21:58:00,1.7418,1.74187,1.74172,1.74187,73899999.0
2006-02-22 21:59:00,1.74188,1.74194,1.74182,1.74183,416899998.0
2006-02-22 22:00:00,1.74189,1.74197,1.74185,1.7419,223499997.0
2006-02-22 22:01:00,1.74189,1.742,1.74189,1.7419,80400000.0
2006-02-22 22:02:00,1.74186,1.74188,1.74173,1.74178,202900000.0
2006-02-22 22:03:00,1.74168,1.74173,1.74165,1.7417,69500000.0
2006-02-22 22:04:00,1.74171,1.74186,1.74171,1.74181,297200002.0
2006-02-22 22:05:00,1.74178,1.74186,1.74164,1.74164,204300003.0
2006-02-22 22:06:00,1.74162,1.74179,1.74162,1.74177,43700000.0
2006-02-22 22:07:00,1.74192,1.74195,1.74183,1.74194,63500000.0
2006-02-22 22:08:00,1.74199,1.74199,1.7419,1.7419,102899998.0
2006-02-22 22:09:00,1.7419,1.7419,1.7419,1.7419,2400000.0
2006-02-22 22:10:00,1.74187,1.7419,1.74185,1.7419,58900001.0
2006-02-22 22:11:00,1.7419,1.74195,1.74185,1.7419,69199998.0
2006-02-22 22:12:00,1.7419,1.74193,1.74185,1.74187,176300001.0
2006-02-22 22:13:00,1.74192,1.74199,1.74192,1.74192,57600000.0
2006-02-22 22:14:00,1.74192,1.74197,1.74192,1.74193,47100000.0
2006-02-22 22:15:00,1.74198,1.74209,1.74189,1.74189,325899998.0
2006-02-22 22:16:00,1.74185,1.74204,1.74185,1.7419,239400000.0
2006-02-22 22:17:00,1.74193,1.74193,1.74184,1.7419,88199997.0
2006-02-22 22:18:00,1.74189,1.74205,1.74189,1.74195,52000000.0
2006-02-22 22:19:00,1.74193,1.74221,1.74191,1.74221,62800000.0
2006-02-22 22:20:00,1.74232,1.74247,1.74232,1.74237,69599999.0
2006-02-22 22:21:00,1.74243,1.74244,1.74231,1.74243,80300000.0
2006-02-22 22:22:00,1.74243,1.74247,1.74233,1.74236,117800002.0
2006-02-22 22:23:00,1.7424,1.74271,1.7424,1.74248,124200000.0
2006-02-22 22:24:00,1.74249,1.74253,1.74243,1.74252,111900001.0
2006-02-22 22:25:00,1.74258,1.74263,1.7425,1.74263,82300000.0
2006-02-22 22:26:00,1.7427,1.74275,1.74259,1.74268,84999998.0
2006-02-22 22:27:00,1.7427,1.74275,1.74262,1.7427,47400000.0
2006-02-22 22:28:00,1.74272,1.74272,1.74255,1.74264,104399997.0
2006-02-22 22:29:00,1.74263,1.74272,1.74256,1.74256,205399999.0
2006-02-22 22:30:00,1.74259,1.74265,1.74258,1.74258,70900000.0
2006-02-22 22:31:00,1.74258,1.74263,1.74258,1.74263,75100001.0
2006-02-22 22:32:00,1.74264,1.7427,1.74261,1.74261,230900000.0
2006-02-22 22:33:00,1.7426,1.74266,1.74256,1.74258,82200000.0
2006-02-22 22:34:00,1.74261,1.74282,1.74259,1.7427,166699999.0
2006-02-22 22:35:00,1.74273,1.74281,1.74269,1.74269,55100000.0
2006-02-22 22:36:00,1.74266,1.74268,1.74256,1.74256,70900000.0
2006-02-22 22:37:00,1.7426,1.7426,1.74224,1.74224,118800002.0
2006-02-22 22:38:00,1.74217,1.7423,1.74217,1.74227,96900000.0
2006-02-22 22:39:00,1.74225,1.74227,1.74222,1.74222,58499999.0
2006-02-22 22:40:00,1.74221,1.74227,1.74221,1.74225,110400001.0
2006-02-22 22:41:00,1.74224,1.74231,1.7422,1.74231,129500000.0
2006-02-22 22:42:00,1.74227,1.7423,1.74222,1.74227,75700002.0
2006-02-22 22:43:00,1.74212,1.74212,1.74198,1.74201,53700000.0
2006-02-22 22:44:00,1.7421,1.74241,1.7421,1.74217,126400001.0
2006-02-22 22:45:00,1.74215,1.74222,1.74213,1.74216,35300000.0
2006-02-22 22:46:00,1.74217,1.74224,1.74215,1.74215,61800002.0
2006-02-22 22:47:00,1.74206,1.74207,1.74197,1.74207,73000002.0
2006-02-22 22:48:00,1.74215,1.74224,1.74215,1.74219,28100000.0
2006-02-22 22:49:00,1.7422,1.7422,1.74213,1.74215,66400000.0
2006-02-22 22:50:00,1.74217,1.74225,1.74211,1.74219,54700001.0
2006-02-22 22:51:00,1.74215,1.74221,1.74215,1.74221,16100000.0
2006-02-22 22:52:00,1.7423,1.7423,1.74218,1.74221,65999999.0
2006-02-22 22:53:00,1.74219,1.74241,1.74195,1.74238,79400001.0
2006-02-22 22:54:00,1.74239,1.74244,1.74227,1.74227,36800000.0
2006-02-22 22:55:00,1.74224,1.74236,1.74224,1.74236,54500000.0
2006-02-22 22:56:00,1.74235,1.74235,1.7423,1.7423,86899998.0
2006-02-22 22:57:00,1.74247,1.74269,1.74247,1.74265,22600000.0
2006-02-22 22:58:00,1.74255,1.74331,1.74255,1.74331,60300000.0
2006-02-22 22:59:00,1.74337,1.74337,1.74309,1.74312,111700001.0
2006-02-22 23:00:00,1.74298,1.74298,1.74269,1.74275,83899999.0
2006-02-22 23:01:00,1.743,1.74302,1.74284,1.74302,51299999.0
2006-02-22 23:02:00,1.74298,1.74298,1.74287,1.74289,77000000.0
2006-02-22 23:03:00,1.74292,1.743,1.74286,1.74289,91700001.0
2006-02-22 23:04:00,1.74288,1.74296,1.74276,1.74293,54000001.0
2006-02-22 23:05:00,1.74287,1.74292,1.74277,1.74291,70399998.0
2006-02-22 23:06:00,1.74282,1.74282,1.74263,1.74273,25400000.0
2006-02-22 23:07:00,1.74275,1.74275,1.74268,1.74271,16600000.0
2006-02-22 23:08:00,1.74267,1.74267,1.74256,1.74256,46900001.0
2006-02-22 23:09:00,1.74249,1.74249,1.74217,1.7422,80799999.0
2006-02-22 23:10:00,1.74232,1.74247,1.74232,1.7424,51500000.0
2006-02-22 23:11:00,1.74243,1.74248,1.74232,1.74246,18500000.0
2006-02-22 23:12:00,1.74245,1.74245,1.74238,1.74238,93299999.0
2006-02-22 23:13:00,1.74247,1.74254,1.7424,1.74254,67700001.0
2006-02-22 23:14:00,1.74247,1.74269,1.7424,1.74269,81300000.0
2006-02-22 23:15:00,1.74267,1.74267,1.74239,1.74239,46300000.0
2006-02-22 23:16:00,1.74253,1.74264,1.74253,1.74264,71699999.0
2006-02-22 23:17:00,1.74262,1.7427,1.74254,1.74258,49200000.0
2006-02-22 23:18:00,1.74258,1.74273,1.7425,1.74271,43100000.0
2006-02-22 23:19:00,1.74275,1.74297,1.74273,1.74273,54400000.0
2006-02-22 23:20:00,1.74285,1.74289,1.74285,1.74285,28900000.0
2006-02-22 23:21:00,1.7428,1.74291,1.74278,1.74286,30500000.0
2006-02-22 23:22:00,1.7428,1.74289,1.7428,1.74287,40600000.0
2006-02-22 23:23:00,1.74281,1.74301,1.74281,1.74301,47700001.0
2006-02-22 23:24:00,1.74298,1.74298,1.74275,1.74284,90899999.0
2006-02-22 23:25:00,1.74289,1.74289,1.74279,1.74286,66100000.0
2006-02-22 23:26:00,1.74279,1.74282,1.74278,1.74279,57900000.0
2006-02-22 23:27:00,1.7428,1.7429,1.74278,1.74278,61899999.0
2006-02-22 23:28:00,1.74286,1.74294,1.74286,1.74294,50700000.0
2006-02-22 23:29:00,1.74313,1.74313,1.74305,1.74305,43800000.0
2006-02-22 23:30:00,1.74307,1.74324,1.74307,1.74324,12900000.0
2006-02-22 23:31:00,1.74314,1.74322,1.74304,1.74304,37900000.0
2006-02-22 23:32:00,1.743,1.74308,1.74293,1.743,40000000.0
2006-02-22 23:33:00,1.74305,1.74318,1.74305,1.74313,30100000.0
2006-02-22 23:34:00,1.74313,1.74333,1.74313,1.74329,101199998.0
2006-02-22 23:35:00,1.74333,1.74351,1.74332,1.7434,35200000.0
2006-02-22 23:36:00,1.74334,1.7434,1.74324,1.7434,47300000.0
2006-02-22 23:37:00,1.7434,1.7434,1.74322,1.74335,66800000.0
2006-02-22 23:38:00,1.74337,1.74352,1.74337,1.74347,47900000.0
2006-02-22 23:39:00,1.74338,1.74345,1.74329,1.74337,68999998.0
2006-02-22 23:40:00,1.7434,1.7435,1.7434,1.7435,12400000.0
2006-02-22 23:41:00,1.74352,1.74356,1.74334,1.74334,33100000.0
2006-02-22 23:42:00,1.74335,1.74335,1.74335,1.74335,33700001.0
2006-02-22 23:43:00,1.74334,1.74353,1.74334,1.74353,65400001.0
2006-02-22 23:44:00,1.74351,1.74351,1.74333,1.74333,46900000.0
2006-02-22 23:45:00,1.74337,1.74345,1.74326,1.74345,34400000.0
2006-02-22 23:46:00,1.74343,1.74343,1.74337,1.74337,30200000.0
2006-02-22 23:47:00,1.74338,1.74341,1.74332,1.74332,71100000.0
2006-02-22 23:48:00,1.74332,1.74341,1.74332,1.74337,74700000.0
2006-02-22 23:49:00,1.74338,1.74338,1.74335,1.74336,28900001.0
2006-02-22 23:50:00,1.74339,1.74341,1.74334,1.74334,41400000.0
2006-02-22 23:51:00,1.74332,1.74336,1.74332,1.74336,14000000.0
2006-02-22 23:52:00,1.7434,1.7434,1.7434,1.7434,200000.0
2006-02-22 23:53:00,1.7434,1.7434,1.7434,1.7434,17900000.0
2006-02-22 23:54:00,1.74348,1.74348,1.74342,1.74342,6100000.0
2006-02-22 23:55:00,1.7435,1.7435,1.7435,1.7435,7200000.0
2006-02-22 23:56:00,1.74346,1.74349,1.74346,1.74349,22700000.0
2006-02-22 23:57:00,1.7434,1.7434,1.7434,1.7434,11000000.0
2006-02-22 23:58:00,1.74353,1.74359,1.74351,1.74351,61800000.0
2006-02-22 23:59:00,1.74355,1.74355,1.74355,1.74355,8700000.0
2006-02-23 00:00:00,1.74352,1.74355,1.74352,1.74355,43799998.0
2006-02-23 00:01:00,1.74323,1.74351,1.74316,1.74335,59700000.0
2006-02-23 00:02:00,1.74343,1.74352,1.74327,1.74338,63300000.0
2006-02-23 00:03:00,1.74336,1.74336,1.7431,1.7433,67500000.0
2006-02-23 00:04:00,1.74323,1.7435,1.74311,1.74346,83699999.0
2006-02-23 00:05:00,1.74342,1.7435,1.74306,1.74313,44899999.0
2006-02-23 00:06:00,1.74325,1.74337,1.743,1.74325,67600000.0
2006-02-23 00:07:00,1.7433,1.74341,1.7432,1.74324,36300000.0
2006-02-23 00:08:00,1.7433,1.74338,1.74309,1.74309,87700000.0
2006-02-23 00:09:00,1.74308,1.74322,1.74308,1.7432,152300002.0
2006-02-23 00:10:00,1.74327,1.74327,1.7431,1.74319,73700000.0
2006-02-23 00:11:00,1.7432,1.74339,1.7431,1.74339,52100000.0
2006-02-23 00:12:00,1.74338,1.7434,1.74322,1.74337,25800000.0
2006-02-23 00:13:00,1.7431,1.74331,1.74304,1.74324,46800000.0
2006-02-23 00:14:00,1.7432,1.74331,1.7431,1.74324,68099999.0
2006-02-23 00:15:00,1.74312,1.74321,1.74305,1.74318,94400000.0
2006-02-23 00:16:00,1.74324,1.74324,1.74309,1.74318,120250000.0
2006-02-23 00:17:00,1.7433,1.74334,1.74314,1.74329,95100000.0
2006-02-23 00:18:00,1.74325,1.74344,1.74317,1.7433,25700000.0
2006-02-23 00:19:00,1.7432,1.74342,1.7431,1.74325,89499999.0
2006-02-23 00:20:00,1.7432,1.74328,1.74315,1.74325,54600000.0
2006-02-23 00:21:00,1.74311,1.74325,1.74308,1.74325,117999999.0
2006-02-23 00:22:00,1.74316,1.74329,1.74309,1.74326,91799998.0
2006-02-23 00:23:00,1.74315,1.74335,1.74312,1.74331,99000001.0
2006-02-23 00:24:00,1.74332,1.74334,1.74307,1.74307,76099998.0
2006-02-23 00:25:00,1.7432,1.74329,1.74315,1.74316,62800001.0
2006-02-23 00:26:00,1.74332,1.74334,1.74315,1.74317,93700000.0
2006-02-23 00:27:00,1.74305,1.74305,1.74254,1.74303,42500001.0
2006-02-23 00:28:00,1.74326,1.74326,1.74285,1.74287,33799999.0
2006-02-23 00:29:00,1.74279,1.74324,1.74279,1.74323,110400001.0
2006-02-23 00:30:00,1.74314,1.74314,1.74301,1.74301,18800000.0
2006-02-23 00:31:00,1.74298,1.74302,1.74288,1.74288,59299998.0
2006-02-23 00:32:00,1.74295,1.74308,1.74289,1.74297,55100001.0
2006-02-23 00:33:00,1.74299,1.74301,1.74299,1.74301,4800000.0
2006-02-23 00:34:00,1.74305,1.74317,1.74305,1.74315,39700001.0
2006-02-23 00:35:00,1.74305,1.74309,1.74297,1.74308,92800000.0
2006-02-23 00:36:00,1.7431,1.74323,1.74309,1.74316,46300001.0
2006-02-23 00:37:00,1.74307,1.7431,1.74302,1.74306,10770000.0
2006-02-23 00:38:00,1.74301,1.74301,1.74301,1.74301,38199999.0
2006-02-23 00:39:00,1.74313,1.74322,1.74307,1.74322,41799999.0
2006-02-23 00:40:00,1.74322,1.74322,1.74318,1.74318,5500000.0
2006-02-23 00:41:00,1.74312,1.74315,1.7431,1.74315,50199999.0
2006-02-23 00:42:00,1.7431,1.74315,1.74303,1.7431,91599999.0
2006-02-23 00:43:00,1.74317,1.74318,1.74315,1.74318,50399999.0
2006-02-23 00:44:00,1.74317,1.74317,1.74305,1.7431,79000002.0
2006-02-23 00:45:00,1.74306,1.74313,1.74303,1.74313,66800002.0
2006-02-23 00:46:00,1.74308,1.74317,1.74305,1.74312,122800000.0
2006-02-23 00:47:00,1.74314,1.74322,1.7431,1.74314,98000001.0
2006-02-23 00:48:00,1.74309,1.74318,1.74298,1.74318,25300000.0
2006-02-23 00:49:00,1.74319,1.74323,1.74303,1.74309,66400000.0
2006-02-23 00:50:00,1.74319,1.74319,1.74316,1.74316,4000000.0
2006-02-23 00:51:00,1.74328,1.74332,1.74328,1.74332,16500000.0
2006-02-23 00:52:00,1.74335,1.74335,1.7433,1.74335,40300001.0
2006-02-23 00:53:00,1.7433,1.74335,1.74325,1.74325,81400000.0
2006-02-23 00:54:00,1.74327,1.74333,1.74318,1.74333,50000001.0
2006-02-23 00:55:00,1.7433,1.74335,1.7433,1.74332,69700000.0
2006-02-23 00:56:00,1.7433,1.7433,1.7433,1.7433,11800000.0
2006-02-23 00:57:00,1.74335,1.74335,1.7432,1.7432,85900001.0
2006-02-23 00:58:00,1.74317,1.7433,1.74316,1.74328,121399998.0
2006-02-23 00:59:00,1.74333,1.74333,1.74315,1.74327,98799998.0
2006-02-23 01:00:00,1.74328,1.74335,1.74328,1.74335,16200000.0
2006-02-23 01:01:00,1.74328,1.7433,1.74328,1.7433,10700000.0
2006-02-23 01:02:00,1.74325,1.74337,1.74325,1.7433,23000000.0
2006-02-23 01:03:00,1.74343,1.74343,1.74327,1.74336,37500000.0
2006-02-23 01:04:00,1.74332,1.74335,1.74328,1.74328,63600000.0
2006-02-23 01:05:00,1.74336,1.74342,1.74328,1.74332,66100001.0
2006-02-23 01:06:00,1.74334,1.74355,1.74334,1.74353,50400000.0
2006-02-23 01:07:00,1.74346,1.74359,1.74344,1.74352,51900000.0
2006-02-23 01:08:00,1.74351,1.74362,1.74347,1.74347,46800000.0
2006-02-23 01:09:00,1.74347,1.74347,1.74333,1.74342,63499999.0
2006-02-23 01:10:00,1.7435,1.74355,1.74349,1.74355,4900000.0
2006-02-23 01:11:00,1.74365,1.74365,1.74358,1.74363,52200001.0
2006-02-23 01:12:00,1.74357,1.74365,1.74357,1.7436,46799999.0
2006-02-23 01:13:00,1.74368,1.74368,1.74368,1.74368,5200000.0
2006-02-23 01:14:00,1.74363,1.74363,1.74356,1.74356,65700002.0
2006-02-23 01:15:00,1.74351,1.74361,1.74348,1.74356,32700000.0
2006-02-23 01:16:00,1.74355,1.74355,1.7435,1.7435,38500000.0
2006-02-23 01:17:00,1.74352,1.7436,1.74349,1.74351,56099999.0
2006-02-23 01:18:00,1.74355,1.74355,1.7435,1.74355,45300000.0
2006-02-23 01:19:00,1.74348,1.7435,1.74348,1.7435,28200000.0
2006-02-23 01:20:00,1.7435,1.74355,1.7435,1.74355,13600000.0
2006-02-23 01:21:00,1.7434,1.7434,1.74334,1.74335,36900000.0
2006-02-23 01:22:00,1.74332,1.74332,1.74317,1.74328,84700001.0
2006-02-23 01:23:00,1.74333,1.74333,1.74323,1.74323,60000000.0
2006-02-23 01:24:00,1.74332,1.74336,1.74325,1.74325,55800000.0
2006-02-23 01:25:00,1.74327,1.7434,1.74326,1.74333,44900000.0
2006-02-23 01:26:00,1.74337,1.74343,1.74335,1.74343,29200000.0
2006-02-23 01:27:00,1.74339,1.74346,1.74336,1.74346,84700001.0
2006-02-23 01:28:00,1.74341,1.74348,1.74337,1.74337,37000000.0
2006-02-23 01:29:00,1.74353,1.74353,1.7434,1.74347,78700000.0
2006-02-23 01:30:00,1.74352,1.74352,1.74339,1.74342,50000001.0
2006-02-23 01:31:00,1.74344,1.74353,1.74324,1.74343,34100000.0
2006-02-23 01:32:00,1.74341,1.74351,1.74341,1.74351,23100000.0
2006-02-23 01:33:00,1.7435,1.7435,1.74336,1.74345,55200000.0
2006-02-23 01:34:00,1.74343,1.74344,1.74333,1.74344,21800000.0
2006-02-23 01:35:00,1.74344,1.74353,1.74344,1.74352,23800000.0
2006-02-23 01:36:00,1.74357,1.74363,1.74356,1.74363,31100000.0
2006-02-23 01:37:00,1.7437,1.7438,1.74362,1.74374,49800000.0
2006-02-23 01:38:00,1.74378,1.74385,1.74378,1.74385,38000000.0
2006-02-23 01:39:00,1.7439,1.7439,1.74375,1.74383,41500000.0
2006-02-23 01:40:00,1.74377,1.74377,1.74368,1.74368,65300001.0
2006-02-23 01:41:00,1.7437,1.7437,1.74344,1.74344,80200000.0
2006-02-23 01:42:00,1.74342,1.74354,1.7434,1.74342,107200000.0
2006-02-23 01:43:00,1.74342,1.74351,1.74342,1.74342,38599999.0
2006-02-23 01:44:00,1.74336,1.74342,1.74332,1.74333,60899999.0
2006-02-23 01:45:00,1.74345,1.74345,1.7434,1.7434,27300000.0
2006-02-23 01:46:00,1.7434,1.7434,1.74337,1.7434,59300000.0
2006-02-23 01:47:00,1.74345,1.74345,1.7434,1.7434,17800000.0
2006-02-23 01:48:00,1.7434,1.74345,1.74335,1.74345,29400001.0
2006-02-23 01:49:00,1.7434,1.7434,1.7434,1.7434,35600000.0
2006-02-23 01:50:00,1.74345,1.74345,1.74335,1.74335,23500000.0
2006-02-23 01:51:00,1.74339,1.74339,1.74331,1.74331,96200000.0
2006-02-23 01:52:00,1.7433,1.7434,1.7433,1.74332,53700000.0
2006-02-23 01:53:00,1.74336,1.74344,1.74336,1.74344,700000.0
2006-02-23 01:54:00,1.7434,1.74348,1.7434,1.74345,50800001.0
2006-02-23 01:55:00,1.74343,1.74351,1.74339,1.74351,67000001.0
2006-02-23 01:56:00,1.74344,1.74347,1.74338,1.74347,28300000.0
2006-02-23 01:57:00,1.7435,1.74355,1.7435,1.74355,61700000.0
2006-02-23 01:58:00,1.74357,1.74367,1.7434,1.74367,26900000.0
2006-02-23 01:59:00,1.74368,1.74368,1.74361,1.74362,35000000.0
2006-02-23 02:00:00,1.74364,1.74373,1.74364,1.74373,25800000.0
2006-02-23 02:01:00,1.74366,1.74366,1.74335,1.74342,118500002.0
2006-02-23 02:02:00,1.74335,1.74349,1.74326,1.74344,53400000.0
2006-02-23 02:03:00,1.74348,1.74357,1.74346,1.74348,45199999.0
2006-02-23 02:04:00,1.74339,1.74353,1.74339,1.74353,13700000.0
2006-02-23 02:05:00,1.74357,1.74365,1.74353,1.74365,68199999.0
2006-02-23 02:06:00,1.74366,1.74368,1.7436,1.74368,34999999.0
2006-02-23 02:07:00,1.74368,1.74368,1.74357,1.74361,35000001.0
2006-02-23 02:08:00,1.74354,1.74354,1.74341,1.74341,20400000.0
2006-02-23 02:09:00,1.74332,1.74339,1.74332,1.74333,20900000.0
2006-02-23 02:10:00,1.74333,1.74333,1.74309,1.74312,71900000.0
2006-02-23 02:11:00,1.74316,1.74325,1.74306,1.74325,52400000.0
2006-02-23 02:12:00,1.74313,1.74313,1.74278,1.74278,53699998.0
2006-02-23 02:13:00,1.74282,1.74288,1.74266,1.74277,99100000.0
2006-02-23 02:14:00,1.74291,1.74313,1.74291,1.74309,52500000.0
2006-02-23 02:15:00,1.74313,1.74313,1.74299,1.74307,35500000.0
2006-02-23 02:16:00,1.74307,1.74308,1.74293,1.74299,83700000.0
2006-02-23 02:17:00,1.74304,1.74304,1.74292,1.74292,31100000.0
2006-02-23 02:18:00,1.74286,1.74286,1.7424,1.74254,79699999.0
2006-02-23 02:19:00,1.7425,1.74255,1.74245,1.74255,76999999.0
2006-02-23 02:20:00,1.74253,1.74286,1.74241,1.74286,28100000.0
2006-02-23 02:21:00,1.74288,1.74312,1.74269,1.74312,39900000.0
2006-02-23 02:22:00,1.74315,1.74325,1.74315,1.74317,163099996.0
2006-02-23 02:23:00,1.74317,1.74318,1.74311,1.74317,44000000.0
2006-02-23 02:24:00,1.7431,1.7431,1.74288,1.74289,47900000.0
2006-02-23 02:25:00,1.74278,1.74319,1.74278,1.74306,91599999.0
2006-02-23 02:26:00,1.74302,1.74323,1.74293,1.74311,57800000.0
2006-02-23 02:27:00,1.74307,1.74328,1.74307,1.74311,100799999.0
2006-02-23 02:28:00,1.74295,1.74305,1.74295,1.74305,16200000.0
2006-02-23 02:29:00,1.74296,1.74296,1.74274,1.74285,56200000.0
2006-02-23 02:30:00,1.74277,1.74279,1.74263,1.74263,25600000.0
2006-02-23 02:31:00,1.7425,1.7425,1.74204,1.74234,55100003.0
2006-02-23 02:32:00,1.74235,1.74235,1.74212,1.74212,63599999.0
2006-02-23 02:33:00,1.74212,1.74212,1.74195,1.74195,19800000.0
2006-02-23 02:34:00,1.74185,1.74185,1.7416,1.7416,83700002.0
2006-02-23 02:35:00,1.74162,1.74175,1.74162,1.74175,32399999.0
2006-02-23 02:36:00,1.74184,1.742,1.74184,1.74198,17000000.0
2006-02-23 02:37:00,1.74204,1.74219,1.74204,1.74214,137699998.0
2006-02-23 02:38:00,1.7421,1.74232,1.7421,1.74232,40199999.0
2006-02-23 02:39:00,1.74235,1.74235,1.74227,1.74235,42100000.0
2006-02-23 02:40:00,1.74223,1.74223,1.74208,1.74209,59900000.0
2006-02-23 02:41:00,1.74207,1.74207,1.74192,1.74192,81700000.0
2006-02-23 02:42:00,1.74192,1.74195,1.74187,1.74195,40300000.0
2006-02-23 02:43:00,1.7419,1.74195,1.7419,1.7419,56400001.0
2006-02-23 02:44:00,1.74185,1.74195,1.74185,1.74195,90000000.0
2006-02-23 02:45:00,1.74195,1.74204,1.74195,1.74202,8900000.0
2006-02-23 02:46:00,1.74204,1.74204,1.74187,1.74196,72200000.0
2006-02-23 02:47:00,1.74202,1.74211,1.74201,1.74201,53500002.0
2006-02-23 02:48:00,1.74196,1.74202,1.74196,1.74202,5600000.0
2006-02-23 02:49:00,1.7419,1.74195,1.7419,1.7419,7600000.0
2006-02-23 02:50:00,1.7419,1.74195,1.7419,1.74195,43500000.0
2006-02-23 02:51:00,1.74185,1.74195,1.74182,1.74195,62800000.0
2006-02-23 02:52:00,1.7419,1.7419,1.74185,1.74188,59900000.0
2006-02-23 02:53:00,1.74188,1.74195,1.74187,1.74195,46500000.0
2006-02-23 02:54:00,1.74187,1.74195,1.74186,1.74194,78500000.0
2006-02-23 02:55:00,1.74183,1.74191,1.74176,1.74182,51700000.0
2006-02-23 02:56:00,1.74195,1.74195,1.74185,1.7419,77700000.0
2006-02-23 02:57:00,1.74198,1.74207,1.74193,1.74198,115100000.0
2006-02-23 02:58:00,1.74201,1.74201,1.7419,1.7419,30000000.0
2006-02-23 02:59:00,1.74191,1.74198,1.74189,1.7419,38900000.0
2006-02-23 03:00:00,1.74197,1.74212,1.74193,1.74193,65300001.0
2006-02-23 03:01:00,1.74193,1.74195,1.7419,1.7419,78200000.0
2006-02-23 03:02:00,1.74185,1.74195,1.74185,1.7419,63100000.0
2006-02-23 03:03:00,1.74195,1.74195,1.74185,1.74193,71899999.0
2006-02-23 03:04:00,1.74195,1.74195,1.7419,1.74193,53600000.0
2006-02-23 03:05:00,1.74187,1.74195,1.74187,1.7419,74099997.0
2006-02-23 03:06:00,1.74183,1.74199,1.74177,1.74177,87499999.0
2006-02-23 03:07:00,1.74181,1.74187,1.74181,1.74187,46199999.0
2006-02-23 03:08:00,1.74173,1.74173,1.74156,1.74166,43100000.0
2006-02-23 03:09:00,1.74163,1.74181,1.74159,1.74181,46099999.0
2006-02-23 03:10:00,1.74187,1.74192,1.74182,1.74182,37500000.0
2006-02-23 03:11:00,1.74193,1.74193,1.74192,1.74192,4500000.0
2006-02-23 03:12:00,1.74196,1.74213,1.74196,1.74201,45400000.0
2006-02-23 03:13:00,1.7421,1.74213,1.74203,1.7421,74600000.0
2006-02-23 03:14:00,1.74206,1.74217,1.74206,1.7421,96199999.0
2006-02-23 03:15:00,1.7422,1.74222,1.7421,1.7421,59699999.0
2006-02-23 03:16:00,1.74214,1.74219,1.74203,1.74203,45400000.0
2006-02-23 03:17:00,1.7419,1.74195,1.7419,1.74195,54400000.0
2006-02-23 03:18:00,1.7419,1.74195,1.74187,1.74192,20800000.0
2006-02-23 03:19:00,1.742,1.74236,1.742,1.74231,109599998.0
2006-02-23 03:20:00,1.74225,1.7423,1.74205,1.74205,69800000.0
2006-02-23 03:21:00,1.74178,1.74203,1.74164,1.74183,36500001.0
2006-02-23 03:22:00,1.74174,1.74188,1.74174,1.74176,46100000.0
2006-02-23 03:23:00,1.74192,1.74202,1.74188,1.74195,54100000.0
2006-02-23 03:24:00,1.7419,1.74195,1.7419,1.74195,46099998.0
2006-02-23 03:25:00,1.7419,1.74195,1.74187,1.7419,37400000.0
2006-02-23 03:26:00,1.74188,1.74195,1.74188,1.74195,35099999.0
2006-02-23 03:27:00,1.74195,1.74207,1.74193,1.74193,62600000.0
2006-02-23 03:28:00,1.74195,1.74195,1.74188,1.74188,12500000.0
2006-02-23 03:29:00,1.74195,1.74195,1.7419,1.7419,20000000.0
2006-02-23 03:30:00,1.74203,1.74203,1.74202,1.74202,19200000.0
2006-02-23 03:31:00,1.74216,1.74221,1.74216,1.74221,11600000.0
2006-02-23 03:32:00,1.74223,1.74223,1.74213,1.74217,30400001.0
2006-02-23 03:33:00,1.74211,1.74215,1.74211,1.74215,15800000.0
2006-02-23 03:34:00,1.74224,1.74224,1.74221,1.74221,8600000.0
2006-02-23 03:35:00,1.7423,1.7423,1.7423,1.7423,8300000.0
2006-02-23 03:36:00,1.74227,1.74235,1.74227,1.7423,46300000.0
2006-02-23 03:37:00,1.74235,1.74235,1.7423,1.7423,17200000.0
2006-02-23 03:38:00,1.7423,1.74238,1.74225,1.74225,74899999.0
2006-02-23 03:39:00,1.7423,1.74235,1.7423,1.7423,45400001.0
2006-02-23 03:40:00,1.74237,1.7424,1.74222,1.74222,60600000.0
2006-02-23 03:41:00,1.74208,1.74218,1.74206,1.74218,64800000.0
2006-02-23 03:42:00,1.74215,1.74225,1.74215,1.7422,52500000.0
2006-02-23 03:43:00,1.74223,1.74223,1.74215,1.7422,48000001.0
2006-02-23 03:44:00,1.74224,1.74225,1.74219,1.74219,18800000.0
2006-02-23 03:45:00,1.74212,1.74223,1.74212,1.74223,35800000.0
2006-02-23 03:46:00,1.74218,1.74222,1.74213,1.74213,47400000.0
2006-02-23 03:47:00,1.74219,1.74223,1.74212,1.74218,48700000.0
2006-02-23 03:48:00,1.7421,1.74215,1.74205,1.74215,117299999.0
2006-02-23 03:49:00,1.7421,1.74215,1.74205,1.74215,17800000.0
2006-02-23 03:50:00,1.7421,1.7421,1.74208,1.74208,2700000.0
2006-02-23 03:51:00,1.7421,1.74215,1.7421,1.7421,60200000.0
2006-02-23 03:52:00,1.74215,1.74215,1.7421,1.74215,36600000.0
2006-02-23 03:53:00,1.74215,1.74215,1.7421,1.7421,101700000.0
2006-02-23 03:54:00,1.74215,1.74215,1.74207,1.74207,62400000.0
2006-02-23 03:55:00,1.7421,1.74215,1.7421,1.74215,38000000.0
2006-02-23 03:56:00,1.74215,1.74215,1.74205,1.74215,62299999.0
2006-02-23 03:57:00,1.74207,1.7421,1.74207,1.7421,56900000.0
2006-02-23 03:58:00,1.7421,1.74218,1.74205,1.74215,63400001.0
2006-02-23 03:59:00,1.7421,1.74218,1.7421,1.74218,30700000.0
2006-02-23 04:00:00,1.74215,1.74215,1.74215,1.74215,36500000.0
2006-02-23 04:01:00,1.74212,1.74212,1.7421,1.7421,13000000.0
2006-02-23 04:02:00,1.74215,1.74215,1.74215,1.74215,6800000.0
2006-02-23 04:03:00,1.7421,1.7421,1.74205,1.7421,16300000.0
2006-02-23 04:04:00,1.74208,1.74215,1.74208,1.7421,102399999.0
2006-02-23 04:05:00,1.7421,1.74215,1.74208,1.74215,17500000.0
2006-02-23 04:06:00,1.74205,1.74215,1.74205,1.7421,71199999.0
2006-02-23 04:07:00,1.7421,1.74215,1.74203,1.74203,115600002.0
2006-02-23 04:08:00,1.74218,1.74232,1.74212,1.74232,68100000.0
2006-02-23 04:09:00,1.74233,1.74233,1.74221,1.74221,43650001.0
2006-02-23 04:10:00,1.74219,1.74226,1.74219,1.74226,7700000.0
2006-02-23 04:11:00,1.74235,1.74235,1.7423,1.7423,34500000.0
2006-02-23 04:12:00,1.74235,1.74235,1.7423,1.7423,14000000.0
2006-02-23 04:13:00,1.74237,1.74243,1.74233,1.74234,33400000.0
2006-02-23 04:14:00,1.74236,1.74236,1.7422,1.7422,47400000.0
2006-02-23 04:15:00,1.74229,1.74242,1.74224,1.74242,26500000.0
2006-02-23 04:16:00,1.7424,1.74245,1.7424,1.7424,121299999.0
2006-02-23 04:17:00,1.74238,1.7424,1.74238,1.7424,29600000.0
2006-02-23 04:18:00,1.74245,1.74247,1.74245,1.74245,14900000.0
2006-02-23 04:19:00,1.74248,1.74248,1.74242,1.74242,16300000.0
2006-02-23 04:20:00,1.74235,1.74245,1.74235,1.7424,58600002.0
2006-02-23 04:21:00,1.74245,1.74247,1.74245,1.74245,43700000.0
2006-02-23 04:22:00,1.74238,1.74244,1.7423,1.74244,94499999.0
2006-02-23 04:23:00,1.74247,1.74248,1.74246,1.74248,41100000.0
2006-02-23 04:24:00,1.74249,1.74249,1.7424,1.7424,54100001.0
2006-02-23 04:25:00,1.74243,1.74247,1.74243,1.74247,16700000.0
2006-02-23 04:26:00,1.74257,1.74257,1.74248,1.74255,9800000.0
2006-02-23 04:27:00,1.7426,1.7426,1.74253,1.7426,21200000.0
2006-02-23 04:28:00,1.74253,1.7426,1.7425,1.7426,123600002.0
2006-02-23 04:29:00,1.74258,1.74258,1.74242,1.74254,110399999.0
2006-02-23 04:30:00,1.74257,1.74257,1.74234,1.74238,86899998.0
2006-02-23 04:31:00,1.74225,1.74235,1.74223,1.74235,26000000.0
2006-02-23 04:32:00,1.74245,1.74248,1.74245,1.74248,24500000.0
2006-02-23 04:33:00,1.74262,1.74273,1.74256,1.74256,39500000.0
2006-02-23 04:34:00,1.74267,1.74267,1.74263,1.74263,33200000.0
2006-02-23 04:35:00,1.74255,1.74265,1.74255,1.74265,45000000.0
2006-02-23 04:36:00,1.74257,1.74259,1.74242,1.74248,35999999.0
2006-02-23 04:37:00,1.74245,1.74245,1.74235,1.7424,68200000.0
2006-02-23 04:38:00,1.74241,1.74252,1.74241,1.74252,66300001.0
2006-02-23 04:39:00,1.74255,1.74255,1.7425,1.7425,1700000.0
2006-02-23 04:40:00,1.74258,1.74258,1.7425,1.7425,28500000.0
2006-02-23 04:41:00,1.74254,1.74261,1.74254,1.74261,22899999.0
2006-02-23 04:42:00,1.74268,1.74268,1.74244,1.74244,35800000.0
2006-02-23 04:43:00,1.74237,1.74245,1.74237,1.74245,163900000.0
2006-02-23 04:44:00,1.74243,1.74251,1.74243,1.74243,46100000.0
2006-02-23 04:45:00,1.7425,1.7425,1.74245,1.74245,19900000.0
2006-02-23 04:46:00,1.74251,1.74251,1.74244,1.74244,28999999.0
2006-02-23 04:47:00,1.74238,1.74245,1.74238,1.7424,56000000.0
2006-02-23 04:48:00,1.74248,1.74253,1.74248,1.74253,29000000.0
2006-02-23 04:49:00,1.74238,1.74245,1.74238,1.74245,49999998.0
2006-02-23 04:50:00,1.7424,1.74256,1.7424,1.7425,119899998.0
2006-02-23 04:51:00,1.74247,1.7426,1.74247,1.74248,59299999.0
2006-02-23 04:52:00,1.74252,1.74252,1.74248,1.74248,10200000.0
2006-02-23 04:53:00,1.74238,1.7424,1.74238,1.7424,14000000.0
2006-02-23 04:54:00,1.74238,1.74238,1.74227,1.74227,12900000.0
2006-02-23 04:55:00,1.74212,1.74223,1.74212,1.74218,14300000.0
2006-02-23 04:56:00,1.74217,1.74217,1.7421,1.7421,37900000.0
2006-02-23 04:57:00,1.74204,1.74222,1.74204,1.74222,35300000.0
2006-02-23 04:58:00,1.74217,1.7423,1.74212,1.74212,78600001.0
2006-02-23 04:59:00,1.74215,1.74218,1.74213,1.74213,21900000.0
2006-02-23 05:00:00,1.74218,1.74218,1.74209,1.74209,21500000.0
2006-02-23 05:01:00,1.74205,1.74205,1.74205,1.74205,6800000.0
2006-02-23 05:02:00,1.74207,1.74215,1.74203,1.74213,67199999.0
2006-02-23 05:03:00,1.74213,1.74214,1.74213,1.74214,17200000.0
2006-02-23 05:04:00,1.74219,1.74219,1.74216,1.74216,7700000.0
2006-02-23 05:05:00,1.74225,1.74225,1.74225,1.74225,19000000.0
2006-02-23 05:06:00,1.74215,1.74218,1.74205,1.74205,18200000.0
2006-02-23 05:07:00,1.74202,1.7421,1.74198,1.74209,46700001.0
2006-02-23 05:08:00,1.74208,1.7421,1.74198,1.74208,60000001.0
2006-02-23 05:09:00,1.74217,1.74224,1.74192,1.74192,36600000.0
2006-02-23 05:10:00,1.74182,1.74197,1.74182,1.7419,45099999.0
2006-02-23 05:11:00,1.74189,1.74191,1.74182,1.74188,43499999.0
2006-02-23 05:12:00,1.74195,1.74195,1.74195,1.74195,30300000.0
2006-02-23 05:13:00,1.74189,1.74189,1.74182,1.74182,48699999.0
2006-02-23 05:14:00,1.74178,1.74185,1.74178,1.7418,62200000.0
2006-02-23 05:15:00,1.74181,1.74181,1.74172,1.74178,67799999.0
2006-02-23 05:16:00,1.74175,1.74177,1.74169,1.7417,29200000.0
2006-02-23 05:17:00,1.74179,1.74181,1.7417,1.7417,66300001.0
2006-02-23 05:18:00,1.74168,1.74182,1.74168,1.74182,54400001.0
2006-02-23 05:19:00,1.74185,1.742,1.74185,1.74193,63000000.0
2006-02-23 05:20:00,1.74183,1.74188,1.74183,1.74188,22900000.0
2006-02-23 05:21:00,1.7419,1.74198,1.74188,1.7419,34500000.0
2006-02-23 05:22:00,1.74195,1.74195,1.74188,1.74188,63200000.0
2006-02-23 05:23:00,1.74196,1.74196,1.74196,1.74196,1200000.0
2006-02-23 05:24:00,1.74193,1.74197,1.74192,1.74192,18000000.0
2006-02-23 05:25:00,1.7418,1.74185,1.74176,1.74185,24700000.0
2006-02-23 05:26:00,1.7418,1.74185,1.74178,1.74182,49100000.0
2006-02-23 05:27:00,1.74189,1.74189,1.74186,1.74186,4900000.0
2006-02-23 05:28:00,1.74192,1.74192,1.74162,1.74162,89400000.0
2006-02-23 05:29:00,1.7417,1.74192,1.7417,1.74191,25499999.0
2006-02-23 05:30:00,1.74192,1.74199,1.74192,1.74197,57699998.0
2006-02-23 05:31:00,1.7419,1.7419,1.74185,1.74185,41800001.0
2006-02-23 05:32:00,1.74189,1.74189,1.74183,1.74183,25200000.0
2006-02-23 05:33:00,1.74182,1.74182,1.74175,1.7418,34000000.0
2006-02-23 05:34:00,1.74183,1.74185,1.74155,1.74185,97200002.0
2006-02-23 05:35:00,1.74173,1.74173,1.74172,1.74172,9900000.0
2006-02-23 05:36:00,1.7416,1.74165,1.7416,1.74165,36000001.0
2006-02-23 05:37:00,1.74159,1.74164,1.74159,1.74162,30800000.0
2006-02-23 05:38:00,1.74175,1.74175,1.74165,1.74165,35400000.0
2006-02-23 05:39:00,1.74168,1.74181,1.74168,1.74171,36900000.0
2006-02-23 05:40:00,1.74175,1.74175,1.7416,1.7417,47200000.0
2006-02-23 05:41:00,1.7417,1.74175,1.74165,1.74165,31600000.0
2006-02-23 05:42:00,1.74169,1.74171,1.74169,1.74171,9600000.0
2006-02-23 05:43:00,1.74161,1.74161,1.74154,1.74154,19800000.0
2006-02-23 05:44:00,1.74155,1.74155,1.74148,1.74148,51799999.0
2006-02-23 05:45:00,1.74153,1.74153,1.74153,1.74153,9200000.0
2006-02-23 05:46:00,1.74149,1.74156,1.74149,1.74156,34699999.0
2006-02-23 05:47:00,1.7416,1.74163,1.74155,1.74158,23800000.0
2006-02-23 05:48:00,1.74156,1.74163,1.74152,1.74163,39800000.0
2006-02-23 05:49:00,1.74156,1.74158,1.74147,1.74158,24400000.0
2006-02-23 05:50:00,1.74158,1.74165,1.74146,1.74165,38100000.0
2006-02-23 05:51:00,1.74158,1.7417,1.74158,1.7417,20500000.0
2006-02-23 05:52:00,1.74168,1.7417,1.7416,1.7416,58000000.0
2006-02-23 05:53:00,1.74152,1.7416,1.74148,1.74157,28100000.0
2006-02-23 05:54:00,1.74165,1.74167,1.7415,1.74165,86800002.0
2006-02-23 05:55:00,1.7416,1.74165,1.7416,1.7416,31500000.0
2006-02-23 05:56:00,1.74152,1.74154,1.74146,1.7415,34400000.0
2006-02-23 05:57:00,1.74153,1.74153,1.74145,1.74146,42900000.0
2006-02-23 05:58:00,1.74139,1.74139,1.74121,1.74135,50300000.0
2006-02-23 05:59:00,1.74137,1.74138,1.7413,1.74132,50799999.0
2006-02-23 06:00:00,1.74138,1.74142,1.74132,1.74136,65200001.0
2006-02-23 06:01:00,1.74143,1.74143,1.74132,1.74136,31100001.0
2006-02-23 06:02:00,1.74138,1.74138,1.7413,1.74132,11200000.0
2006-02-23 06:03:00,1.74138,1.74138,1.74125,1.74135,85100000.0
2006-02-23 06:04:00,1.74137,1.74141,1.74134,1.74135,47800000.0
2006-02-23 06:05:00,1.7413,1.74135,1.74127,1.7413,13450000.0
2006-02-23 06:06:00,1.74125,1.74152,1.74125,1.74144,57399999.0
2006-02-23 06:07:00,1.74145,1.74145,1.74135,1.7414,127900001.0
2006-02-23 06:08:00,1.7414,1.74145,1.7414,1.74145,16300000.0
2006-02-23 06:09:00,1.7414,1.74145,1.7414,1.74143,73600001.0
2006-02-23 06:10:00,1.7414,1.74145,1.74135,1.74145,43200000.0
2006-02-23 06:11:00,1.74147,1.74153,1.74145,1.7415,46500000.0
2006-02-23 06:12:00,1.74153,1.74156,1.74146,1.74156,104200000.0
2006-02-23 06:13:00,1.74153,1.7416,1.74147,1.74148,55200000.0
2006-02-23 06:14:00,1.74142,1.74142,1.74131,1.74131,15300000.0
2006-02-23 06:15:00,1.74136,1.74143,1.74129,1.74143,28600000.0
2006-02-23 06:16:00,1.74143,1.74171,1.74143,1.74155,46400000.0
2006-02-23 06:17:00,1.74163,1.74179,1.74161,1.74178,48299999.0
2006-02-23 06:18:00,1.74181,1.74192,1.74181,1.74192,28400000.0
2006-02-23 06:19:00,1.74187,1.74197,1.74175,1.7418,43700000.0
2006-02-23 06:20:00,1.74178,1.74183,1.74171,1.74183,46200000.0
2006-02-23 06:21:00,1.74185,1.74206,1.74185,1.74206,42800000.0
2006-02-23 06:22:00,1.74205,1.74208,1.74197,1.74197,99900001.0
2006-02-23 06:23:00,1.74198,1.74198,1.74187,1.7419,32400000.0
2006-02-23 06:24:00,1.74194,1.74226,1.74194,1.74226,67300000.0
2006-02-23 06:25:00,1.74235,1.74235,1.74212,1.74218,35300000.0
2006-02-23 06:26:00,1.74217,1.74225,1.74217,1.74225,27900000.0
2006-02-23 06:27:00,1.7422,1.74228,1.74218,1.74228,21400000.0
2006-02-23 06:28:00,1.74217,1.74217,1.74192,1.74208,53400000.0
2006-02-23 06:29:00,1.74212,1.74233,1.74212,1.74233,21400000.0
2006-02-23 06:30:00,1.74229,1.74229,1.7422,1.74227,43800000.0
2006-02-23 06:31:00,1.74217,1.74242,1.74216,1.74226,58000000.0
2006-02-23 06:32:00,1.74228,1.74247,1.74224,1.74247,98299999.0
2006-02-23 06:33:00,1.74253,1.74258,1.74244,1.74256,71900001.0
2006-02-23 06:34:00,1.74253,1.74283,1.74253,1.74282,49200000.0
2006-02-23 06:35:00,1.74285,1.74292,1.74272,1.74279,92899999.0
2006-02-23 06:36:00,1.74272,1.74279,1.74264,1.74268,52200000.0
2006-02-23 06:37:00,1.74258,1.74264,1.74254,1.74264,59300000.0
2006-02-23 06:38:00,1.74255,1.74272,1.74251,1.74267,56700000.0
2006-02-23 06:39:00,1.74258,1.74297,1.74256,1.74295,77299999.0
2006-02-23 06:40:00,1.7432,1.74327,1.7432,1.74327,14800000.0
2006-02-23 06:41:00,1.74346,1.74354,1.74331,1.74331,55700001.0
2006-02-23 06:42:00,1.74317,1.74321,1.74306,1.74321,51700000.0
2006-02-23 06:43:00,1.74323,1.74323,1.74312,1.74312,9700000.0
2006-02-23 06:44:00,1.74313,1.74338,1.74313,1.74326,60599999.0
2006-02-23 06:45:00,1.74324,1.74326,1.74312,1.74318,42200000.0
2006-02-23 06:46:00,1.74318,1.74318,1.74297,1.74309,57200001.0
2006-02-23 06:47:00,1.74313,1.74342,1.74313,1.74321,47300000.0
2006-02-23 06:48:00,1.74324,1.74324,1.74309,1.74317,63500001.0
2006-02-23 06:49:00,1.74305,1.74305,1.74293,1.74297,93199997.0
2006-02-23 06:50:00,1.74301,1.74305,1.74296,1.74305,34300000.0
2006-02-23 06:51:00,1.74303,1.74315,1.74299,1.74302,53000000.0
2006-02-23 06:52:00,1.74308,1.74322,1.74298,1.74298,17200000.0
2006-02-23 06:53:00,1.74337,1.74341,1.7433,1.7433,19000000.0
2006-02-23 06:54:00,1.74338,1.74338,1.74334,1.74338,31900000.0
2006-02-23 06:55:00,1.74332,1.74335,1.74332,1.74333,52800001.0
2006-02-23 06:56:00,1.74322,1.74328,1.74322,1.74328,11900000.0
2006-02-23 06:57:00,1.74332,1.74363,1.74332,1.74359,32900000.0
2006-02-23 06:58:00,1.7438,1.7439,1.7438,1.7439,10400000.0
2006-02-23 06:59:00,1.74395,1.74398,1.74389,1.74393,62800000.0
2006-02-23 07:00:00,1.74418,1.74421,1.74403,1.74403,30600000.0
2006-02-23 07:01:00,1.74397,1.74405,1.7439,1.74395,42300000.0
2006-02-23 07:02:00,1.74398,1.74419,1.74396,1.74417,74699999.0
2006-02-23 07:03:00,1.74407,1.74421,1.74406,1.74409,101200000.0
2006-02-23 07:04:00,1.74392,1.74392,1.74373,1.74373,40600001.0
2006-02-23 07:05:00,1.74358,1.7437,1.74353,1.74353,41600000.0
2006-02-23 07:06:00,1.74359,1.74379,1.74359,1.74379,35700000.0
2006-02-23 07:07:00,1.74363,1.74377,1.74355,1.74363,91799998.0
2006-02-23 07:08:00,1.74375,1.744,1.74375,1.744,60900001.0
2006-02-23 07:09:00,1.74395,1.74432,1.74395,1.7443,76800000.0
2006-02-23 07:10:00,1.74416,1.74416,1.74414,1.74414,30700000.0
2006-02-23 07:11:00,1.7439,1.7439,1.74385,1.74385,6400000.0
2006-02-23 07:12:00,1.74375,1.74375,1.74368,1.74368,20400000.0
2006-02-23 07:13:00,1.74362,1.74362,1.7434,1.74345,126300000.0
2006-02-23 07:14:00,1.74344,1.74353,1.74321,1.74323,90600001.0
2006-02-23 07:15:00,1.74327,1.74333,1.74316,1.74333,32500000.0
2006-02-23 07:16:00,1.74328,1.74331,1.74324,1.74331,53000000.0
2006-02-23 07:17:00,1.74342,1.74349,1.74336,1.74349,73600002.0
2006-02-23 07:18:00,1.7435,1.74362,1.74348,1.74362,123299997.0
2006-02-23 07:19:00,1.74353,1.74353,1.74342,1.74345,54800001.0
2006-02-23 07:20:00,1.74346,1.74353,1.74332,1.74339,76499999.0
2006-02-23 07:21:00,1.7433,1.74343,1.7433,1.74342,41000000.0
2006-02-23 07:22:00,1.7434,1.74344,1.74337,1.74343,38400000.0
2006-02-23 07:23:00,1.74349,1.74349,1.74346,1.74346,28100001.0
2006-02-23 07:24:00,1.7435,1.74355,1.74345,1.7435,92699999.0
2006-02-23 07:25:00,1.74349,1.74353,1.74336,1.74342,93800000.0
2006-02-23 07:26:00,1.7434,1.74346,1.74334,1.74343,89500000.0
2006-02-23 07:27:00,1.74335,1.74345,1.74335,1.74338,99099997.0
2006-02-23 07:28:00,1.7434,1.74345,1.74336,1.74336,62199999.0
2006-02-23 07:29:00,1.74348,1.74353,1.74345,1.74349,22500000.0
2006-02-23 07:30:00,1.7436,1.74366,1.74347,1.74347,67600000.0
2006-02-23 07:31:00,1.7434,1.74344,1.74333,1.74333,26600000.0
2006-02-23 07:32:00,1.74326,1.74327,1.74312,1.74312,80500001.0
2006-02-23 07:33:00,1.74313,1.7432,1.74307,1.74317,45700001.0
2006-02-23 07:34:00,1.74325,1.74342,1.7432,1.74329,83200000.0
2006-02-23 07:35:00,1.7433,1.7433,1.74307,1.74326,117200002.0
2006-02-23 07:36:00,1.74335,1.74335,1.7433,1.7433,65299999.0
2006-02-23 07:37:00,1.74337,1.74353,1.74337,1.74353,9700000.0
2006-02-23 07:38:00,1.74347,1.74349,1.74347,1.74349,4700000.0
2006-02-23 07:39:00,1.74332,1.7435,1.74332,1.74332,126000003.0
2006-02-23 07:40:00,1.74324,1.74331,1.74314,1.74321,106800000.0
2006-02-23 07:41:00,1.74332,1.74333,1.74332,1.74333,16200000.0
2006-02-23 07:42:00,1.7434,1.74345,1.74335,1.74335,52700000.0
2006-02-23 07:43:00,1.74348,1.74348,1.7434,1.7434,89000001.0
2006-02-23 07:44:00,1.74343,1.74352,1.74343,1.74352,60599998.0
2006-02-23 07:45:00,1.74348,1.7435,1.74344,1.74344,30500000.0
2006-02-23 07:46:00,1.7434,1.7434,1.74336,1.7434,88999997.0
2006-02-23 07:47:00,1.74338,1.74343,1.7433,1.74339,106100000.0
2006-02-23 07:48:00,1.74342,1.74349,1.7434,1.7434,58300002.0
2006-02-23 07:49:00,1.74345,1.74361,1.74345,1.74356,79999999.0
2006-02-23 07:50:00,1.74358,1.74359,1.74358,1.74359,38399998.0
2006-02-23 07:51:00,1.74368,1.74371,1.74364,1.74364,17300000.0
2006-02-23 07:52:00,1.74362,1.74378,1.74362,1.74375,40900000.0
2006-02-23 07:53:00,1.7438,1.74385,1.7438,1.74385,8800000.0
2006-02-23 07:54:00,1.74402,1.74402,1.74389,1.74397,65800000.0
2006-02-23 07:55:00,1.74402,1.74402,1.74391,1.74391,24200000.0
2006-02-23 07:56:00,1.74398,1.74398,1.74395,1.74395,2600000.0
2006-02-23 07:57:00,1.74386,1.74386,1.74384,1.74384,43799999.0
2006-02-23 07:58:00,1.74377,1.74392,1.74377,1.74392,20100000.0
2006-02-23 07:59:00,1.74386,1.74392,1.74379,1.74392,27400000.0
2006-02-23 08:00:00,1.74387,1.7439,1.74384,1.74388,45600000.0
2006-02-23 08:01:00,1.74394,1.744,1.74382,1.74392,101900000.0
2006-02-23 08:02:00,1.74402,1.7441,1.74401,1.74402,29099999.0
2006-02-23 08:03:00,1.74397,1.74402,1.74389,1.74389,53100000.0
2006-02-23 08:04:00,1.74391,1.74403,1.7439,1.74397,70100000.0
2006-02-23 08:05:00,1.74397,1.74403,1.74383,1.74403,60500000.0
2006-02-23 08:06:00,1.74406,1.74406,1.74396,1.74406,65800000.0
2006-02-23 08:07:00,1.74405,1.74423,1.74402,1.74423,83500002.0
2006-02-23 08:08:00,1.74427,1.7445,1.74422,1.7445,54800000.0
2006-02-23 08:09:00,1.74451,1.74462,1.74447,1.74449,48600000.0
2006-02-23 08:10:00,1.74447,1.74453,1.74439,1.74453,120800002.0
2006-02-23 08:11:00,1.7446,1.74477,1.7446,1.74477,36900000.0
2006-02-23 08:12:00,1.74484,1.745,1.74484,1.74498,135100003.0
2006-02-23 08:13:00,1.74493,1.74514,1.74485,1.74514,90800001.0
2006-02-23 08:14:00,1.7451,1.74568,1.745,1.74568,85199998.0
2006-02-23 08:15:00,1.74578,1.74578,1.74543,1.7455,153500004.0
2006-02-23 08:16:00,1.74558,1.74558,1.74545,1.74548,66900000.0
2006-02-23 08:17:00,1.74552,1.74558,1.74521,1.74522,86500001.0
2006-02-23 08:18:00,1.74503,1.74503,1.74473,1.74484,88600000.0
2006-02-23 08:19:00,1.74476,1.74476,1.74463,1.74473,35200000.0
2006-02-23 08:20:00,1.74477,1.7448,1.7447,1.7447,31600000.0
2006-02-23 08:21:00,1.74457,1.74461,1.74449,1.74449,28600000.0
2006-02-23 08:22:00,1.74457,1.74462,1.7445,1.74452,45700000.0
2006-02-23 08:23:00,1.74458,1.74462,1.74458,1.74462,21500000.0
2006-02-23 08:24:00,1.74458,1.7446,1.74447,1.74457,28100000.0
2006-02-23 08:25:00,1.74448,1.74458,1.74448,1.74458,82299998.0
2006-02-23 08:26:00,1.74458,1.74461,1.74448,1.74452,73200000.0
2006-02-23 08:27:00,1.74453,1.74465,1.74453,1.7446,28699999.0
2006-02-23 08:28:00,1.74451,1.74466,1.74451,1.7446,89499999.0
2006-02-23 08:29:00,1.74468,1.74472,1.74468,1.74469,13400000.0
2006-02-23 08:30:00,1.74479,1.745,1.74479,1.74483,79800001.0
2006-02-23 08:31:00,1.74483,1.74495,1.74478,1.74491,34200000.0
2006-02-23 08:32:00,1.745,1.74502,1.74494,1.74494,54599999.0
2006-02-23 08:33:00,1.74489,1.74491,1.74475,1.74475,23700000.0
2006-02-23 08:34:00,1.74467,1.74473,1.74456,1.7447,147800000.0
2006-02-23 08:35:00,1.74473,1.74473,1.74463,1.74468,58100001.0
2006-02-23 08:36:00,1.74474,1.74484,1.74474,1.74484,9700000.0
2006-02-23 08:37:00,1.74478,1.74487,1.74478,1.74487,51299999.0
2006-02-23 08:38:00,1.74486,1.74495,1.74472,1.74495,28700000.0
2006-02-23 08:39:00,1.74508,1.74511,1.74502,1.74502,62000000.0
2006-02-23 08:40:00,1.74499,1.74517,1.74498,1.74517,91199998.0
2006-02-23 08:41:00,1.74528,1.74534,1.74523,1.74529,96500001.0
2006-02-23 08:42:00,1.74535,1.74535,1.74525,1.74535,75700000.0
2006-02-23 08:43:00,1.74531,1.74531,1.7451,1.7451,53400001.0
2006-02-23 08:44:00,1.74502,1.74512,1.74502,1.74512,21500000.0
2006-02-23 08:45:00,1.74513,1.74514,1.74509,1.74512,36600000.0
2006-02-23 08:46:00,1.74514,1.74522,1.74514,1.74517,41500000.0
2006-02-23 08:47:00,1.74517,1.74519,1.74507,1.74508,53800001.0
2006-02-23 08:48:00,1.7452,1.74533,1.74518,1.74524,38800001.0
2006-02-23 08:49:00,1.74533,1.74533,1.74514,1.74514,38600001.0
2006-02-23 08:50:00,1.74501,1.74501,1.74478,1.74483,82399999.0
2006-02-23 08:51:00,1.74476,1.74476,1.74468,1.74468,48700000.0
2006-02-23 08:52:00,1.74462,1.74471,1.7446,1.7446,36499999.0
2006-02-23 08:53:00,1.74444,1.74444,1.74408,1.74415,59499999.0
2006-02-23 08:54:00,1.74415,1.74427,1.74415,1.74427,46300000.0
2006-02-23 08:55:00,1.74435,1.7446,1.74435,1.7446,39900000.0
2006-02-23 08:56:00,1.74452,1.74465,1.74449,1.74457,106000000.0
2006-02-23 08:57:00,1.74472,1.7448,1.74446,1.74447,59500000.0
2006-02-23 08:58:00,1.74446,1.74449,1.74443,1.74449,12000000.0
2006-02-23 08:59:00,1.74455,1.74458,1.7445,1.7445,48900000.0
2006-02-23 09:00:00,1.74452,1.74454,1.74429,1.7444,63000000.0
2006-02-23 09:01:00,1.74425,1.74425,1.74398,1.74398,22200000.0
2006-02-23 09:02:00,1.7439,1.74411,1.7438,1.74383,55800000.0
2006-02-23 09:03:00,1.74384,1.74387,1.74366,1.74383,95300001.0
2006-02-23 09:04:00,1.74385,1.74442,1.74385,1.74439,103599998.0
2006-02-23 09:05:00,1.74448,1.74473,1.74443,1.74473,70400001.0
2006-02-23 09:06:00,1.7447,1.7447,1.74447,1.74452,66000000.0
2006-02-23 09:07:00,1.74447,1.74447,1.74429,1.74441,70599999.0
2006-02-23 09:08:00,1.7444,1.74443,1.74429,1.7444,83800000.0
2006-02-23 09:09:00,1.74447,1.74447,1.74432,1.74433,97600002.0
2006-02-23 09:10:00,1.74438,1.74451,1.74438,1.74451,60700000.0
2006-02-23 09:11:00,1.74453,1.74453,1.7443,1.7444,48100000.0
2006-02-23 09:12:00,1.74447,1.74453,1.7444,1.74453,44400000.0
2006-02-23 09:13:00,1.74448,1.74448,1.74442,1.74442,20100000.0
2006-02-23 09:14:00,1.74436,1.74461,1.74424,1.74461,71799998.0
2006-02-23 09:15:00,1.74479,1.74486,1.74479,1.74486,18199999.0
2006-02-23 09:16:00,1.74512,1.74545,1.74512,1.74533,69150000.0
2006-02-23 09:17:00,1.74541,1.74552,1.74538,1.74549,85400000.0
2006-02-23 09:18:00,1.74548,1.7459,1.74547,1.74587,60900000.0
2006-02-23 09:19:00,1.74591,1.74591,1.74552,1.74552,54100000.0
2006-02-23 09:20:00,1.74543,1.74546,1.74512,1.74512,65299999.0
2006-02-23 09:21:00,1.74514,1.74534,1.74514,1.74534,30800000.0
2006-02-23 09:22:00,1.74543,1.74545,1.74537,1.74545,43300002.0
2006-02-23 09:23:00,1.74552,1.74552,1.74537,1.74549,65799999.0
2006-02-23 09:24:00,1.74553,1.74554,1.74536,1.74536,43500000.0
2006-02-23 09:25:00,1.74524,1.74541,1.74524,1.74527,81900002.0
2006-02-23 09:26:00,1.7454,1.74548,1.7454,1.7454,56100000.0
2006-02-23 09:27:00,1.74543,1.74543,1.74532,1.74541,53600000.0
2006-02-23 09:28:00,1.74538,1.74541,1.74529,1.74529,49300000.0
2006-02-23 09:29:00,1.74534,1.74534,1.7452,1.74522,92400001.0
2006-02-23 09:30:00,1.74514,1.74519,1.74497,1.74497,77200001.0
2006-02-23 09:31:00,1.74506,1.74515,1.74502,1.74508,104499998.0
2006-02-23 09:32:00,1.74508,1.7452,1.74508,1.74512,61599999.0
2006-02-23 09:33:00,1.74518,1.74524,1.74504,1.74504,24200000.0
2006-02-23 09:34:00,1.74499,1.74499,1.74486,1.74488,21000000.0
2006-02-23 09:35:00,1.74475,1.74475,1.7446,1.7447,88599999.0
2006-02-23 09:36:00,1.74463,1.74491,1.74463,1.7449,124500000.0
2006-02-23 09:37:00,1.74471,1.74471,1.74439,1.7444,57300000.0
2006-02-23 09:38:00,1.74429,1.74429,1.74395,1.74413,30000000.0
2006-02-23 09:39:00,1.74404,1.74438,1.74404,1.74434,58100000.0
2006-02-23 09:40:00,1.74441,1.74454,1.74439,1.74445,40000000.0
2006-02-23 09:41:00,1.74417,1.74449,1.74417,1.74444,77900001.0
2006-02-23 09:42:00,1.74453,1.74462,1.74451,1.74462,18100000.0
2006-02-23 09:43:00,1.7447,1.74498,1.7447,1.74486,37599999.0
2006-02-23 09:44:00,1.74499,1.74532,1.74499,1.74518,104399999.0
2006-02-23 09:45:00,1.74504,1.74504,1.74483,1.74489,92199998.0
2006-02-23 09:46:00,1.74493,1.74493,1.7447,1.7448,50200000.0
2006-02-23 09:47:00,1.74469,1.74469,1.74451,1.74461,92000004.0
2006-02-23 09:48:00,1.74472,1.74484,1.74472,1.74482,60099999.0
2006-02-23 09:49:00,1.74494,1.74502,1.74492,1.74493,79999998.0
2006-02-23 09:50:00,1.74504,1.74529,1.74504,1.74527,59599998.0
2006-02-23 09:51:00,1.74532,1.74532,1.74525,1.74529,51900001.0
2006-02-23 09:52:00,1.7452,1.74524,1.74485,1.74495,47700000.0
2006-02-23 09:53:00,1.74493,1.74494,1.74464,1.74468,72100000.0
2006-02-23 09:54:00,1.74467,1.74486,1.74461,1.74481,31000000.0
2006-02-23 09:55:00,1.74487,1.74497,1.74465,1.74493,69300000.0
2006-02-23 09:56:00,1.74497,1.7451,1.74488,1.74493,53000000.0
2006-02-23 09:57:00,1.7449,1.7449,1.74464,1.74464,78700001.0
2006-02-23 09:58:00,1.74465,1.74476,1.7446,1.74476,58999998.0
2006-02-23 09:59:00,1.74485,1.74501,1.74485,1.74501,114000001.0
2006-02-23 10:00:00,1.74499,1.74505,1.74495,1.74497,27100000.0
2006-02-23 10:01:00,1.74511,1.74524,1.74511,1.74522,55399999.0
2006-02-23 10:02:00,1.74512,1.74515,1.74502,1.74515,13800000.0
2006-02-23 10:03:00,1.74528,1.74557,1.74521,1.74551,72499999.0
2006-02-23 10:04:00,1.74557,1.74576,1.74557,1.74568,47700001.0
2006-02-23 10:05:00,1.74575,1.74635,1.74575,1.74635,58300001.0
2006-02-23 10:06:00,1.74633,1.74653,1.74627,1.74628,44399999.0
2006-02-23 10:07:00,1.74657,1.74705,1.74657,1.74705,17800000.0
2006-02-23 10:08:00,1.74732,1.74756,1.74732,1.74755,51800001.0
2006-02-23 10:09:00,1.74742,1.74742,1.74705,1.74712,27800000.0
2006-02-23 10:10:00,1.74714,1.7472,1.74697,1.74702,127799999.0
2006-02-23 10:11:00,1.74695,1.74706,1.74683,1.74704,159299998.0
2006-02-23 10:12:00,1.747,1.747,1.74653,1.74653,64700000.0
2006-02-23 10:13:00,1.74633,1.74643,1.7462,1.74624,71699999.0
2006-02-23 10:14:00,1.74603,1.74603,1.74572,1.74579,35800000.0
2006-02-23 10:15:00,1.74582,1.74593,1.74578,1.74578,53700000.0
2006-02-23 10:16:00,1.74571,1.74571,1.74519,1.7452,96499999.0
2006-02-23 10:17:00,1.74518,1.7455,1.74518,1.7455,13200000.0
2006-02-23 10:18:00,1.74577,1.74592,1.74565,1.74574,48300000.0
2006-02-23 10:19:00,1.74573,1.74582,1.74562,1.74564,146400002.0
2006-02-23 10:20:00,1.74559,1.74569,1.74554,1.74556,50199999.0
2006-02-23 10:21:00,1.74557,1.74598,1.74555,1.74598,87599998.0
2006-02-23 10:22:00,1.74598,1.74598,1.74589,1.74595,40700000.0
2006-02-23 10:23:00,1.74591,1.7463,1.74591,1.74629,98799999.0
2006-02-23 10:24:00,1.74628,1.74628,1.74618,1.7462,56700000.0
2006-02-23 10:25:00,1.74622,1.74632,1.74617,1.74626,49100000.0
2006-02-23 10:26:00,1.74624,1.74624,1.74606,1.74615,77299999.0
2006-02-23 10:27:00,1.74608,1.74608,1.74591,1.74597,32200000.0
2006-02-23 10:28:00,1.74598,1.74603,1.7459,1.74603,94500000.0
2006-02-23 10:29:00,1.7459,1.7459,1.7456,1.7456,47800000.0
2006-02-23 10:30:00,1.74564,1.74568,1.74546,1.74546,50100001.0
2006-02-23 10:31:00,1.74544,1.74558,1.74544,1.74555,47700000.0
2006-02-23 10:32:00,1.74555,1.74574,1.74555,1.74569,55299999.0
2006-02-23 10:33:00,1.74565,1.74565,1.74556,1.74562,81300000.0
2006-02-23 10:34:00,1.74557,1.74568,1.74555,1.74568,26600000.0
2006-02-23 10:35:00,1.74572,1.74579,1.74557,1.74557,61300001.0
2006-02-23 10:36:00,1.74565,1.74575,1.74565,1.74575,16600000.0
2006-02-23 10:37:00,1.74601,1.74629,1.74593,1.74629,99200002.0
2006-02-23 10:38:00,1.74642,1.74674,1.74642,1.7467,31500000.0
2006-02-23 10:39:00,1.74666,1.74669,1.74636,1.74636,71500000.0
2006-02-23 10:40:00,1.7464,1.74645,1.74638,1.74645,78399998.0
2006-02-23 10:41:00,1.74645,1.74656,1.74645,1.74645,53100000.0
2006-02-23 10:42:00,1.74648,1.74648,1.7463,1.74635,88400000.0
2006-02-23 10:43:00,1.74639,1.74645,1.7463,1.74637,105300001.0
2006-02-23 10:44:00,1.74633,1.74647,1.74629,1.74642,33900000.0
2006-02-23 10:45:00,1.74637,1.74657,1.74637,1.74651,63200000.0
2006-02-23 10:46:00,1.74647,1.74663,1.74647,1.74659,62100000.0
2006-02-23 10:47:00,1.74661,1.74663,1.74656,1.74659,55199999.0
2006-02-23 10:48:00,1.74648,1.74669,1.74641,1.74665,110499999.0
2006-02-23 10:49:00,1.74657,1.74657,1.74628,1.74629,32000000.0
2006-02-23 10:50:00,1.74631,1.74637,1.74618,1.74618,28000000.0
2006-02-23 10:51:00,1.74619,1.74619,1.74601,1.74606,31200000.0
2006-02-23 10:52:00,1.74604,1.74604,1.74575,1.7458,38100000.0
2006-02-23 10:53:00,1.74586,1.746,1.74586,1.746,21900000.0
2006-02-23 10:54:00,1.74615,1.74636,1.74615,1.74625,43200000.0
2006-02-23 10:55:00,1.74613,1.74614,1.74596,1.7461,62200000.0
2006-02-23 10:56:00,1.74615,1.74654,1.74615,1.74652,79500000.0
2006-02-23 10:57:00,1.7465,1.7465,1.74615,1.74619,56900001.0
2006-02-23 10:58:00,1.74616,1.74623,1.74609,1.74615,85600001.0
2006-02-23 10:59:00,1.74606,1.74622,1.74595,1.74622,73500000.0
2006-02-23 11:00:00,1.74621,1.74627,1.74609,1.74615,95700000.0
2006-02-23 11:01:00,1.74625,1.74634,1.74601,1.74605,58000000.0
2006-02-23 11:02:00,1.74608,1.74623,1.74608,1.74623,108200000.0
2006-02-23 11:03:00,1.74627,1.74635,1.74623,1.74623,87800000.0
2006-02-23 11:04:00,1.7462,1.74628,1.74615,1.74626,21200000.0
2006-02-23 11:05:00,1.74642,1.74645,1.74626,1.74629,56700000.0
2006-02-23 11:06:00,1.74647,1.74658,1.74643,1.74657,73499999.0
2006-02-23 11:07:00,1.74678,1.74692,1.74678,1.74684,87300001.0
2006-02-23 11:08:00,1.74702,1.74729,1.74686,1.74729,88199998.0
2006-02-23 11:09:00,1.74748,1.74752,1.74725,1.7473,56200000.0
2006-02-23 11:10:00,1.74727,1.74855,1.74727,1.74855,100099999.0
2006-02-23 11:11:00,1.74853,1.74886,1.74844,1.74883,66600000.0
2006-02-23 11:12:00,1.74888,1.7492,1.74878,1.74878,23200000.0
2006-02-23 11:13:00,1.74862,1.74874,1.74854,1.7486,94600000.0
2006-02-23 11:14:00,1.74869,1.74913,1.74869,1.74913,47600000.0
2006-02-23 11:15:00,1.74933,1.74985,1.74933,1.74979,54799999.0
2006-02-23 11:16:00,1.7496,1.74977,1.74938,1.74954,66000000.0
2006-02-23 11:17:00,1.74931,1.74931,1.74908,1.74908,40400000.0
2006-02-23 11:18:00,1.7491,1.74948,1.7491,1.74948,70799999.0
2006-02-23 11:19:00,1.74931,1.74931,1.74877,1.74877,53299998.0
2006-02-23 11:20:00,1.74874,1.74901,1.74874,1.74896,52500001.0
2006-02-23 11:21:00,1.74904,1.74908,1.74888,1.749,41400000.0
2006-02-23 11:22:00,1.74908,1.74943,1.74908,1.74943,84500001.0
2006-02-23 11:23:00,1.7496,1.74972,1.74954,1.74972,42300000.0
2006-02-23 11:24:00,1.7498,1.74999,1.74968,1.74999,32100000.0
2006-02-23 11:25:00,1.7498,1.75032,1.7498,1.74994,94500001.0
2006-02-23 11:26:00,1.74977,1.74978,1.74912,1.74912,42600000.0
2006-02-23 11:27:00,1.74904,1.74936,1.74904,1.74919,93899999.0
2006-02-23 11:28:00,1.74927,1.74929,1.74914,1.74915,79299999.0
2006-02-23 11:29:00,1.74913,1.74913,1.74892,1.74901,61400000.0
2006-02-23 11:30:00,1.74903,1.74935,1.74892,1.74935,57100001.0
2006-02-23 11:31:00,1.74941,1.74956,1.74939,1.74949,101100000.0
2006-02-23 11:32:00,1.74947,1.74973,1.74942,1.74973,63400001.0
2006-02-23 11:33:00,1.74965,1.74965,1.74946,1.7495,37500000.0
2006-02-23 11:34:00,1.74946,1.74946,1.74928,1.74939,60300000.0
2006-02-23 11:35:00,1.7494,1.74946,1.74934,1.74937,65400000.0
2006-02-23 11:36:00,1.74933,1.74937,1.74904,1.74912,106100004.0
2006-02-23 11:37:00,1.7491,1.74915,1.74904,1.74913,74900000.0
2006-02-23 11:38:00,1.74922,1.74923,1.74909,1.74913,112800000.0
2006-02-23 11:39:00,1.74911,1.74911,1.74894,1.74894,61099999.0
2006-02-23 11:40:00,1.7489,1.74905,1.74878,1.74894,90900000.0
2006-02-23 11:41:00,1.74919,1.74939,1.74901,1.74939,87399999.0
2006-02-23 11:42:00,1.74945,1.74957,1.74938,1.74938,46000000.0
2006-02-23 11:43:00,1.74924,1.74924,1.74907,1.74907,84800001.0
2006-02-23 11:44:00,1.74905,1.74917,1.74899,1.74917,80200000.0
2006-02-23 11:45:00,1.74919,1.74937,1.74919,1.74933,61000000.0
2006-02-23 11:46:00,1.74941,1.74947,1.74924,1.74924,110299999.0
2006-02-23 11:47:00,1.74941,1.74952,1.74934,1.74949,115400001.0
2006-02-23 11:48:00,1.74956,1.7497,1.74946,1.74967,64600000.0
2006-02-23 11:49:00,1.74951,1.74951,1.74923,1.74925,27400000.0
2006-02-23 11:50:00,1.74922,1.74926,1.74917,1.74925,138199998.0
2006-02-23 11:51:00,1.74923,1.74941,1.7492,1.74941,31800000.0
2006-02-23 11:52:00,1.74952,1.74959,1.74944,1.74947,27900000.0
2006-02-23 11:53:00,1.74939,1.74961,1.74936,1.74961,49199999.0
2006-02-23 11:54:00,1.7496,1.75003,1.74955,1.75002,55300000.0
2006-02-23 11:55:00,1.7501,1.75012,1.74998,1.75,80300001.0
2006-02-23 11:56:00,1.7501,1.75034,1.7501,1.75025,68100000.0
2006-02-23 11:57:00,1.75018,1.75028,1.75008,1.75023,156100000.0
2006-02-23 11:58:00,1.75019,1.7503,1.75013,1.75013,58600002.0
2006-02-23 11:59:00,1.75006,1.75016,1.75,1.75013,41800000.0
2006-02-23 12:00:00,1.75013,1.75028,1.75011,1.75018,69400000.0
2006-02-23 12:01:00,1.75016,1.7502,1.75003,1.75003,79200001.0
2006-02-23 12:02:00,1.75009,1.75031,1.75009,1.75031,62499999.0
2006-02-23 12:03:00,1.75037,1.75037,1.75023,1.75028,75800000.0
2006-02-23 12:04:00,1.7503,1.75044,1.7503,1.75035,86000000.0
2006-02-23 12:05:00,1.75047,1.75047,1.75034,1.75047,51999999.0
2006-02-23 12:06:00,1.75043,1.75047,1.75033,1.75033,59900000.0
2006-02-23 12:07:00,1.75032,1.75032,1.74999,1.75004,97500002.0
2006-02-23 12:08:00,1.75005,1.75018,1.75001,1.75002,127200002.0
2006-02-23 12:09:00,1.75002,1.75011,1.75002,1.75009,26700000.0
2006-02-23 12:10:00,1.75005,1.75015,1.74977,1.75013,113200001.0
2006-02-23 12:11:00,1.75004,1.75005,1.74998,1.75,99100002.0
2006-02-23 12:12:00,1.74998,1.74999,1.74995,1.74995,27000000.0
2006-02-23 12:13:00,1.75,1.75022,1.74992,1.75022,23000000.0
2006-02-23 12:14:00,1.75019,1.75037,1.75019,1.75022,123400001.0
2006-02-23 12:15:00,1.75038,1.75042,1.75038,1.75042,4100000.0
2006-02-23 12:16:00,1.75055,1.75071,1.75055,1.75062,27400000.0
2006-02-23 12:17:00,1.75064,1.7517,1.75062,1.75167,115400001.0
2006-02-23 12:18:00,1.75182,1.75184,1.75133,1.75133,124299999.0
2006-02-23 12:19:00,1.75133,1.7514,1.75126,1.75132,69700000.0
2006-02-23 12:20:00,1.75137,1.75149,1.75128,1.75139,37700000.0
2006-02-23 12:21:00,1.75137,1.75193,1.75137,1.75193,85300000.0
2006-02-23 12:22:00,1.75202,1.75215,1.75202,1.75207,82899999.0
2006-02-23 12:23:00,1.75214,1.75223,1.75193,1.75193,50300000.0
2006-02-23 12:24:00,1.75184,1.75197,1.75184,1.75187,43770000.0
2006-02-23 12:25:00,1.75182,1.75186,1.75178,1.75179,64700000.0
2006-02-23 12:26:00,1.75171,1.75171,1.75151,1.75155,107299998.0
2006-02-23 12:27:00,1.75158,1.75158,1.75141,1.75149,51700001.0
2006-02-23 12:28:00,1.75145,1.75145,1.75113,1.75115,58500000.0
2006-02-23 12:29:00,1.75115,1.75115,1.75089,1.7509,68599998.0
2006-02-23 12:30:00,1.75082,1.75099,1.75082,1.75087,54600000.0
2006-02-23 12:31:00,1.75085,1.75097,1.75078,1.75097,120699999.0
2006-02-23 12:32:00,1.75098,1.75098,1.75082,1.75088,28800000.0
2006-02-23 12:33:00,1.75094,1.75111,1.75085,1.75111,67400000.0
2006-02-23 12:34:00,1.7511,1.7511,1.75095,1.75095,61900000.0
2006-02-23 12:35:00,1.75101,1.75107,1.75101,1.75105,58000000.0
2006-02-23 12:36:00,1.75104,1.75104,1.75092,1.75096,63300000.0
2006-02-23 12:37:00,1.75086,1.75097,1.75075,1.75081,64700000.0
2006-02-23 12:38:00,1.75088,1.75115,1.75088,1.75115,31100000.0
2006-02-23 12:39:00,1.7513,1.75161,1.7513,1.75157,91700000.0
2006-02-23 12:40:00,1.75166,1.75211,1.75166,1.75211,67300000.0
2006-02-23 12:41:00,1.75221,1.75242,1.75219,1.75242,89100001.0
2006-02-23 12:42:00,1.75245,1.75245,1.75231,1.75231,110600001.0
2006-02-23 12:43:00,1.7523,1.75241,1.75217,1.75241,138600000.0
2006-02-23 12:44:00,1.75233,1.75238,1.75221,1.75221,131899999.0
2006-02-23 12:45:00,1.7522,1.7522,1.75191,1.75191,45800001.0
2006-02-23 12:46:00,1.75197,1.75209,1.75194,1.75202,67899999.0
2006-02-23 12:47:00,1.75211,1.75232,1.75211,1.75221,57099999.0
2006-02-23 12:48:00,1.75219,1.75227,1.75216,1.75222,109700000.0
2006-02-23 12:49:00,1.75223,1.75229,1.75217,1.75226,140999999.0
2006-02-23 12:50:00,1.75235,1.75252,1.75228,1.75252,99000002.0
2006-02-23 12:51:00,1.75245,1.75248,1.75239,1.75239,59400000.0
2006-02-23 12:52:00,1.75233,1.75261,1.75233,1.75258,71900000.0
2006-02-23 12:53:00,1.75265,1.75326,1.75265,1.75326,68300000.0
2006-02-23 12:54:00,1.75334,1.75341,1.75294,1.75307,64500001.0
2006-02-23 12:55:00,1.75305,1.75408,1.75302,1.75408,48599999.0
2006-02-23 12:56:00,1.75435,1.75466,1.75435,1.75461,50100000.0
2006-02-23 12:57:00,1.75449,1.75449,1.75441,1.75445,19600000.0
2006-02-23 12:58:00,1.75446,1.75447,1.75426,1.75432,35300000.0
2006-02-23 12:59:00,1.75386,1.75404,1.75386,1.75404,15600000.0
2006-02-23 13:00:00,1.75401,1.75401,1.7537,1.75392,135700000.0
2006-02-23 13:01:00,1.75387,1.75394,1.75383,1.75384,93299998.0
2006-02-23 13:02:00,1.7538,1.75392,1.75379,1.75379,70899999.0
2006-02-23 13:03:00,1.75391,1.75413,1.75391,1.75412,80000000.0
2006-02-23 13:04:00,1.75423,1.7545,1.75423,1.7545,55299999.0
2006-02-23 13:05:00,1.7545,1.75453,1.75429,1.75429,59800001.0
2006-02-23 13:06:00,1.75423,1.75423,1.75383,1.75387,71100001.0
2006-02-23 13:07:00,1.7539,1.7539,1.75366,1.75368,89399998.0
2006-02-23 13:08:00,1.75368,1.75368,1.75357,1.75367,55999998.0
2006-02-23 13:09:00,1.75361,1.75368,1.75359,1.75368,84350001.0
2006-02-23 13:10:00,1.75365,1.75368,1.75362,1.75362,51999998.0
2006-02-23 13:11:00,1.75358,1.7536,1.75343,1.75345,42400000.0
2006-02-23 13:12:00,1.75341,1.75341,1.75318,1.75318,86400000.0
2006-02-23 13:13:00,1.75303,1.75327,1.75303,1.75322,53300000.0
2006-02-23 13:14:00,1.75323,1.75325,1.75314,1.75323,100599999.0
2006-02-23 13:15:00,1.75323,1.75325,1.75311,1.75322,69600001.0
2006-02-23 13:16:00,1.75319,1.75319,1.75309,1.75312,42999999.0
2006-02-23 13:17:00,1.75313,1.75313,1.75299,1.75312,90400000.0
2006-02-23 13:18:00,1.7531,1.75321,1.75291,1.75291,58500000.0
2006-02-23 13:19:00,1.753,1.75313,1.75299,1.75313,66000000.0
2006-02-23 13:20:00,1.75313,1.75326,1.75308,1.75324,38400000.0
2006-02-23 13:21:00,1.75325,1.75325,1.7531,1.75315,122400001.0
2006-02-23 13:22:00,1.75321,1.75323,1.75301,1.75301,70200002.0
2006-02-23 13:23:00,1.753,1.75303,1.75297,1.75301,48100000.0
2006-02-23 13:24:00,1.75294,1.75308,1.75291,1.753,106400000.0
2006-02-23 13:25:00,1.75297,1.75299,1.75283,1.75287,123500003.0
2006-02-23 13:26:00,1.75281,1.75281,1.75261,1.7527,67899999.0
2006-02-23 13:27:00,1.75263,1.75268,1.75255,1.75257,47099999.0
2006-02-23 13:28:00,1.75248,1.75271,1.75245,1.75261,98899998.0
2006-02-23 13:29:00,1.75252,1.75259,1.75235,1.75235,133199999.0
2006-02-23 13:30:00,1.75226,1.75228,1.75217,1.75217,105100003.0
2006-02-23 13:31:00,1.75225,1.75233,1.75222,1.75233,35700000.0
2006-02-23 13:32:00,1.75239,1.75252,1.75232,1.75252,92300002.0
2006-02-23 13:33:00,1.75257,1.7526,1.75242,1.75242,66100000.0
2006-02-23 13:34:00,1.75234,1.75239,1.75205,1.75205,70600000.0
2006-02-23 13:35:00,1.75207,1.75213,1.75207,1.75213,26300000.0
2006-02-23 13:36:00,1.75234,1.7529,1.75234,1.7529,98100002.0
2006-02-23 13:37:00,1.75299,1.75316,1.75295,1.75295,29200000.0
2006-02-23 13:38:00,1.75304,1.75324,1.75304,1.75318,69600001.0
2006-02-23 13:39:00,1.75325,1.75345,1.75325,1.75345,28400000.0
2006-02-23 13:40:00,1.75359,1.7538,1.75359,1.7538,86400000.0
2006-02-23 13:41:00,1.75377,1.75377,1.75352,1.75353,61200000.0
2006-02-23 13:42:00,1.75355,1.75366,1.75353,1.75357,77900000.0
2006-02-23 13:43:00,1.75347,1.75359,1.75346,1.75347,85100001.0
2006-02-23 13:44:00,1.75345,1.75352,1.7534,1.75347,68000001.0
2006-02-23 13:45:00,1.75334,1.75334,1.75322,1.75327,41300000.0
2006-02-23 13:46:00,1.7532,1.7532,1.75303,1.75303,33000000.0
2006-02-23 13:47:00,1.753,1.75311,1.75297,1.75297,56300001.0
2006-02-23 13:48:00,1.75305,1.75305,1.75298,1.75305,66700000.0
2006-02-23 13:49:00,1.75305,1.75305,1.7529,1.75305,123300001.0
2006-02-23 13:50:00,1.75308,1.75308,1.75303,1.75303,35600000.0
2006-02-23 13:51:00,1.753,1.75307,1.753,1.753,51799999.0
2006-02-23 13:52:00,1.75305,1.75305,1.75295,1.753,35200000.0
2006-02-23 13:53:00,1.75283,1.75283,1.75267,1.75267,25200001.0
2006-02-23 13:54:00,1.75248,1.75248,1.75239,1.7524,74699997.0
2006-02-23 13:55:00,1.75233,1.75251,1.75233,1.75251,52000000.0
2006-02-23 13:56:00,1.75261,1.75261,1.75245,1.75245,59099999.0
2006-02-23 13:57:00,1.75243,1.75252,1.75238,1.75238,74700000.0
2006-02-23 13:58:00,1.75235,1.75243,1.7523,1.7523,55600000.0
2006-02-23 13:59:00,1.75236,1.75242,1.75222,1.75222,27500000.0
2006-02-23 14:00:00,1.75225,1.75247,1.75225,1.75245,47200000.0
2006-02-23 14:01:00,1.75247,1.75247,1.75228,1.75229,59800000.0
2006-02-23 14:02:00,1.75242,1.75272,1.75242,1.75259,22100000.0
2006-02-23 14:03:00,1.75266,1.75273,1.75266,1.75271,16900000.0
2006-02-23 14:04:00,1.75276,1.75287,1.75276,1.75278,36700000.0
2006-02-23 14:05:00,1.75265,1.75278,1.7526,1.75278,60199998.0
2006-02-23 14:06:00,1.7529,1.75311,1.7529,1.75304,15300000.0
2006-02-23 14:07:00,1.75298,1.75302,1.75294,1.75295,61299999.0
2006-02-23 14:08:00,1.75302,1.75302,1.75295,1.75295,47400000.0
2006-02-23 14:09:00,1.7529,1.75293,1.75283,1.75288,44800000.0
2006-02-23 14:10:00,1.75299,1.75302,1.7529,1.75298,61099999.0
2006-02-23 14:11:00,1.75285,1.75298,1.75285,1.7529,56899998.0
2006-02-23 14:12:00,1.75283,1.7529,1.75273,1.75273,59400000.0
2006-02-23 14:13:00,1.75277,1.75282,1.75268,1.75272,91700001.0
2006-02-23 14:14:00,1.75272,1.75279,1.75266,1.75272,100499997.0
2006-02-23 14:15:00,1.75271,1.75276,1.75262,1.75264,77349999.0
2006-02-23 14:16:00,1.75263,1.75271,1.75257,1.75271,71699998.0
2006-02-23 14:17:00,1.7528,1.7528,1.75256,1.75256,38300000.0
2006-02-23 14:18:00,1.75259,1.75264,1.75237,1.75237,63400000.0
2006-02-23 14:19:00,1.75245,1.75247,1.7523,1.7523,52300000.0
2006-02-23 14:20:00,1.75214,1.75238,1.75214,1.75238,43800001.0
2006-02-23 14:21:00,1.75235,1.75235,1.75224,1.75225,81099998.0
2006-02-23 14:22:00,1.75232,1.75246,1.75225,1.7524,54500000.0
2006-02-23 14:23:00,1.75252,1.75263,1.75252,1.75263,43899999.0
2006-02-23 14:24:00,1.75252,1.75252,1.75234,1.75236,82499999.0
2006-02-23 14:25:00,1.75238,1.75244,1.75234,1.75236,69299999.0
2006-02-23 14:26:00,1.75244,1.75244,1.75227,1.7523,100399997.0
2006-02-23 14:27:00,1.75232,1.75238,1.75232,1.75237,48000000.0
2006-02-23 14:28:00,1.75225,1.75228,1.75217,1.75217,68900000.0
2006-02-23 14:29:00,1.75218,1.75221,1.75212,1.75219,46600000.0
2006-02-23 14:30:00,1.75223,1.75223,1.75199,1.75205,35100000.0
2006-02-23 14:31:00,1.75203,1.75213,1.75203,1.75209,59300000.0
2006-02-23 14:32:00,1.75202,1.75202,1.75193,1.75193,4800000.0
2006-02-23 14:33:00,1.75179,1.75193,1.75158,1.75158,73899999.0
2006-02-23 14:34:00,1.75133,1.75146,1.75116,1.75133,50800000.0
2006-02-23 14:35:00,1.75132,1.75145,1.7513,1.7513,27300000.0
2006-02-23 14:36:00,1.75138,1.75156,1.75135,1.75145,40400000.0
2006-02-23 14:37:00,1.7515,1.7516,1.75141,1.75157,70800001.0
2006-02-23 14:38:00,1.75153,1.75188,1.75153,1.75188,56100000.0
2006-02-23 14:39:00,1.75203,1.75207,1.75191,1.75205,53200000.0
2006-02-23 14:40:00,1.75208,1.75224,1.75206,1.75224,49899999.0
2006-02-23 14:41:00,1.75225,1.75225,1.75217,1.7522,71600000.0
2006-02-23 14:42:00,1.75222,1.75233,1.75222,1.75227,50299999.0
2006-02-23 14:43:00,1.7522,1.75224,1.7522,1.75224,55900000.0
2006-02-23 14:44:00,1.75228,1.75242,1.75218,1.75242,29400000.0
2006-02-23 14:45:00,1.75245,1.7525,1.75244,1.75248,104800001.0
2006-02-23 14:46:00,1.75245,1.75247,1.75243,1.75247,45600001.0
2006-02-23 14:47:00,1.75255,1.75272,1.75255,1.75264,76000000.0
2006-02-23 14:48:00,1.75273,1.7528,1.75267,1.75267,62000000.0
2006-02-23 14:49:00,1.75281,1.7529,1.75268,1.75268,46000000.0
2006-02-23 14:50:00,1.75275,1.7528,1.75259,1.75262,100400000.0
2006-02-23 14:51:00,1.75263,1.75278,1.75263,1.75278,83500001.0
2006-02-23 14:52:00,1.75275,1.75283,1.75275,1.75283,44300000.0
2006-02-23 14:53:00,1.75288,1.75303,1.75287,1.75303,64800001.0
2006-02-23 14:54:00,1.75306,1.7531,1.75294,1.75294,82200001.0
2006-02-23 14:55:00,1.75293,1.75294,1.75263,1.75267,70999999.0
2006-02-23 14:56:00,1.75264,1.75273,1.75252,1.75273,99999999.0
2006-02-23 14:57:00,1.75273,1.75273,1.75254,1.75254,82199999.0
2006-02-23 14:58:00,1.75263,1.75273,1.75263,1.75266,46299999.0
2006-02-23 14:59:00,1.75257,1.75263,1.75253,1.75253,34400000.0
2006-02-23 15:00:00,1.75252,1.75283,1.75252,1.75283,65399999.0
2006-02-23 15:01:00,1.75275,1.75295,1.75275,1.75294,63200001.0
2006-02-23 15:02:00,1.75306,1.75306,1.75292,1.75294,33300000.0
2006-02-23 15:03:00,1.75304,1.75315,1.75301,1.75308,44500000.0
2006-02-23 15:04:00,1.75304,1.75319,1.75304,1.75316,27700000.0
2006-02-23 15:05:00,1.75313,1.75317,1.753,1.7531,53000000.0
2006-02-23 15:06:00,1.75306,1.75335,1.75306,1.75335,53899999.0
2006-02-23 15:07:00,1.75333,1.7534,1.75321,1.7534,49899999.0
2006-02-23 15:08:00,1.75343,1.75343,1.75324,1.75332,23500000.0
2006-02-23 15:09:00,1.75336,1.75342,1.7533,1.75338,100300000.0
2006-02-23 15:10:00,1.75337,1.75343,1.75337,1.75343,34400000.0
2006-02-23 15:11:00,1.75356,1.75376,1.75356,1.75363,109500000.0
2006-02-23 15:12:00,1.75373,1.75387,1.75365,1.75377,92900000.0
2006-02-23 15:13:00,1.75372,1.75372,1.75343,1.75348,82800000.0
2006-02-23 15:14:00,1.75343,1.75348,1.75332,1.75344,54199999.0
2006-02-23 15:15:00,1.75352,1.75359,1.75348,1.75355,78900001.0
2006-02-23 15:16:00,1.75363,1.7539,1.75363,1.7539,41100000.0
2006-02-23 15:17:00,1.7538,1.75393,1.7538,1.75393,62300001.0
2006-02-23 15:18:00,1.75396,1.75396,1.75377,1.75382,80999999.0
2006-02-23 15:19:00,1.75387,1.75494,1.75387,1.75492,53000000.0
2006-02-23 15:20:00,1.75504,1.75526,1.75492,1.75492,54300000.0
2006-02-23 15:21:00,1.75469,1.75469,1.75434,1.75434,48399999.0
2006-02-23 15:22:00,1.75424,1.75431,1.75424,1.75428,18900000.0
2006-02-23 15:23:00,1.75422,1.75422,1.75407,1.7541,86800000.0
2006-02-23 15:24:00,1.75417,1.75435,1.75403,1.75435,93300000.0
2006-02-23 15:25:00,1.75443,1.75466,1.75437,1.75461,53300000.0
2006-02-23 15:26:00,1.75453,1.75453,1.75441,1.75448,64700000.0
2006-02-23 15:27:00,1.75461,1.75492,1.75461,1.75482,55600000.0
2006-02-23 15:28:00,1.75475,1.75475,1.75465,1.75466,47600000.0
2006-02-23 15:29:00,1.75469,1.75469,1.75422,1.75422,101699999.0
2006-02-23 15:30:00,1.75399,1.75399,1.75345,1.75379,105099999.0
2006-02-23 15:31:00,1.75397,1.7541,1.75372,1.7541,16500000.0
2006-02-23 15:32:00,1.75391,1.75409,1.75362,1.75362,70800001.0
2006-02-23 15:33:00,1.75348,1.7535,1.75329,1.75331,53000000.0
2006-02-23 15:34:00,1.75316,1.75319,1.75243,1.75243,39100000.0
2006-02-23 15:35:00,1.75247,1.75249,1.75218,1.75224,29000000.0
2006-02-23 15:36:00,1.75216,1.75276,1.75216,1.75276,23400000.0
2006-02-23 15:37:00,1.7529,1.75295,1.75276,1.75295,68899999.0
2006-02-23 15:38:00,1.75288,1.75288,1.75268,1.75283,59699999.0
2006-02-23 15:39:00,1.75274,1.75277,1.75267,1.75267,53100000.0
2006-02-23 15:40:00,1.75261,1.75287,1.75257,1.75281,49900000.0
2006-02-23 15:41:00,1.75289,1.75311,1.75289,1.7531,42400000.0
2006-02-23 15:42:00,1.75317,1.75386,1.75317,1.75379,64900000.0
2006-02-23 15:43:00,1.75371,1.75375,1.75367,1.75371,39600000.0
2006-02-23 15:44:00,1.75379,1.75399,1.75379,1.75385,48199999.0
2006-02-23 15:45:00,1.75379,1.75379,1.75366,1.75375,87099999.0
2006-02-23 15:46:00,1.75374,1.75374,1.75371,1.75372,40500000.0
2006-02-23 15:47:00,1.75358,1.75387,1.75355,1.75374,75200000.0
2006-02-23 15:48:00,1.75388,1.754,1.75382,1.75382,111700002.0
2006-02-23 15:49:00,1.75377,1.7539,1.75377,1.75385,115200000.0
2006-02-23 15:50:00,1.7537,1.7537,1.75358,1.75361,31800000.0
2006-02-23 15:51:00,1.75366,1.75366,1.75319,1.75322,62099999.0
2006-02-23 15:52:00,1.75313,1.75319,1.75309,1.75318,70300000.0
2006-02-23 15:53:00,1.75327,1.75349,1.75327,1.75334,29100000.0
2006-02-23 15:54:00,1.75334,1.75345,1.75333,1.7534,91099999.0
2006-02-23 15:55:00,1.7536,1.75363,1.75349,1.75356,69800000.0
2006-02-23 15:56:00,1.75362,1.75368,1.75358,1.75358,36200000.0
2006-02-23 15:57:00,1.75355,1.75368,1.75341,1.75368,73800000.0
2006-02-23 15:58:00,1.75364,1.7537,1.7536,1.7536,11600000.0
2006-02-23 15:59:00,1.75357,1.7536,1.75349,1.75355,93400002.0
2006-02-23 16:00:00,1.75365,1.7537,1.75355,1.75355,31300000.0
2006-02-23 16:01:00,1.75372,1.75372,1.75353,1.75365,60000000.0
2006-02-23 16:02:00,1.75371,1.75384,1.75371,1.75384,53999999.0
2006-02-23 16:03:00,1.7538,1.75386,1.75372,1.75378,54300000.0
2006-02-23 16:04:00,1.75378,1.75395,1.75378,1.75394,110200002.0
2006-02-23 16:05:00,1.75414,1.75421,1.75414,1.75421,2300000.0
2006-02-23 16:06:00,1.75452,1.75462,1.75433,1.75459,43750000.0
2006-02-23 16:07:00,1.75445,1.75445,1.7541,1.75418,101100000.0
2006-02-23 16:08:00,1.75406,1.75406,1.75397,1.75397,20500000.0
2006-02-23 16:09:00,1.75368,1.75368,1.75342,1.75345,68100000.0
2006-02-23 16:10:00,1.75339,1.75361,1.75339,1.75348,27100000.0
2006-02-23 16:11:00,1.75341,1.75362,1.75341,1.75362,30400000.0
2006-02-23 16:12:00,1.75358,1.75379,1.75355,1.75379,25800000.0
2006-02-23 16:13:00,1.7539,1.75427,1.75386,1.75427,134700001.0
2006-02-23 16:14:00,1.75431,1.75465,1.75431,1.75465,49600000.0
2006-02-23 16:15:00,1.75471,1.75471,1.7537,1.7537,38300000.0
2006-02-23 16:16:00,1.75346,1.75359,1.75322,1.75322,76900001.0
2006-02-23 16:17:00,1.7533,1.75377,1.75327,1.75377,129199999.0
2006-02-23 16:18:00,1.75385,1.75398,1.7538,1.7538,69099999.0
2006-02-23 16:19:00,1.75369,1.75369,1.75349,1.75362,40500000.0
2006-02-23 16:20:00,1.75357,1.75391,1.75357,1.75381,56100000.0
2006-02-23 16:21:00,1.75375,1.75379,1.75353,1.75356,68700001.0
2006-02-23 16:22:00,1.75347,1.75347,1.75326,1.75333,36100000.0
2006-02-23 16:23:00,1.75321,1.75326,1.75307,1.75321,69800000.0
2006-02-23 16:24:00,1.75317,1.75317,1.75295,1.75296,74100002.0
2006-02-23 16:25:00,1.75284,1.75284,1.75274,1.75274,57000001.0
2006-02-23 16:26:00,1.75268,1.75272,1.75255,1.75262,81699999.0
2006-02-23 16:27:00,1.75263,1.75287,1.75263,1.75287,69399998.0
2006-02-23 16:28:00,1.75287,1.75289,1.75264,1.75264,70000000.0
2006-02-23 16:29:00,1.75272,1.75282,1.75272,1.75277,121799999.0
2006-02-23 16:30:00,1.75259,1.75261,1.75252,1.75253,62100000.0
2006-02-23 16:31:00,1.75248,1.75251,1.75232,1.75246,73399999.0
2006-02-23 16:32:00,1.75243,1.75243,1.75214,1.75214,9600000.0
2006-02-23 16:33:00,1.75181,1.75181,1.75149,1.75153,72399999.0
2006-02-23 16:34:00,1.7516,1.75178,1.75156,1.75178,61900000.0
2006-02-23 16:35:00,1.75174,1.75207,1.75174,1.75207,60699999.0
2006-02-23 16:36:00,1.75212,1.75216,1.75199,1.75205,102100000.0
2006-02-23 16:37:00,1.75209,1.75212,1.75184,1.7519,74400000.0
2006-02-23 16:38:00,1.75176,1.75194,1.75176,1.75194,62500000.0
2006-02-23 16:39:00,1.75192,1.75225,1.75192,1.75222,49200001.0
2006-02-23 16:40:00,1.75213,1.75213,1.75195,1.75195,24900000.0
2006-02-23 16:41:00,1.75168,1.752,1.75153,1.75153,96999999.0
2006-02-23 16:42:00,1.75157,1.75179,1.75157,1.75176,38800000.0
2006-02-23 16:43:00,1.7517,1.75173,1.75159,1.75167,88600001.0
2006-02-23 16:44:00,1.7518,1.7518,1.75129,1.75129,37000000.0
2006-02-23 16:45:00,1.75133,1.75139,1.75102,1.75102,80799999.0
2006-02-23 16:46:00,1.75099,1.75099,1.75017,1.75017,87799998.0
2006-02-23 16:47:00,1.75014,1.75057,1.75014,1.75033,76800000.0
2006-02-23 16:48:00,1.75042,1.75048,1.74999,1.74999,69000003.0
2006-02-23 16:49:00,1.75002,1.75023,1.74998,1.75006,88300001.0
2006-02-23 16:50:00,1.7502,1.7506,1.7502,1.75059,45500000.0
2006-02-23 16:51:00,1.75061,1.75077,1.75045,1.75077,77649999.0
2006-02-23 16:52:00,1.75086,1.75086,1.75013,1.75013,48999999.0
2006-02-23 16:53:00,1.74992,1.75019,1.74992,1.75019,79900000.0
2006-02-23 16:54:00,1.74991,1.74991,1.74909,1.74913,83000000.0
2006-02-23 16:55:00,1.74925,1.74928,1.74889,1.74889,40650000.0
2006-02-23 16:56:00,1.74868,1.74871,1.74843,1.74843,139350000.0
2006-02-23 16:57:00,1.7485,1.74907,1.7485,1.74903,141299997.0
2006-02-23 16:58:00,1.7493,1.74988,1.74921,1.74988,75800000.0
2006-02-23 16:59:00,1.75003,1.75011,1.74998,1.75011,45400000.0
2006-02-23 17:00:00,1.75012,1.75042,1.74999,1.74999,80800000.0
2006-02-23 17:01:00,1.75003,1.75011,1.74986,1.74986,82500000.0
2006-02-23 17:02:00,1.7499,1.75016,1.7499,1.74992,50600000.0
2006-02-23 17:03:00,1.74988,1.75005,1.74986,1.74995,77599999.0
2006-02-23 17:04:00,1.74992,1.75038,1.74992,1.75033,62800000.0
2006-02-23 17:05:00,1.75003,1.75003,1.74952,1.74952,64800002.0
2006-02-23 17:06:00,1.74955,1.74955,1.74945,1.74955,53500001.0
2006-02-23 17:07:00,1.74955,1.74968,1.74944,1.74944,46000000.0
2006-02-23 17:08:00,1.74938,1.74938,1.74929,1.74932,61899999.0
2006-02-23 17:09:00,1.74905,1.74905,1.7488,1.7488,20500000.0
2006-02-23 17:10:00,1.74868,1.74889,1.74849,1.74887,74099998.0
2006-02-23 17:11:00,1.74904,1.74976,1.74904,1.74976,114600000.0
2006-02-23 17:12:00,1.74993,1.75018,1.74993,1.75005,60500000.0
2006-02-23 17:13:00,1.74992,1.75006,1.7498,1.74982,85600001.0
2006-02-23 17:14:00,1.74971,1.74971,1.74955,1.74955,64000000.0
2006-02-23 17:15:00,1.74934,1.74934,1.74906,1.74917,93000000.0
2006-02-23 17:16:00,1.74922,1.74939,1.74921,1.74921,60200000.0
2006-02-23 17:17:00,1.74895,1.74905,1.74864,1.74905,33900000.0
2006-02-23 17:18:00,1.74918,1.74935,1.74911,1.74926,91800001.0
2006-02-23 17:19:00,1.74928,1.74928,1.74882,1.74882,38400000.0
2006-02-23 17:20:00,1.74856,1.74866,1.74835,1.74835,87200002.0
2006-02-23 17:21:00,1.74834,1.74835,1.74812,1.74812,68899998.0
2006-02-23 17:22:00,1.74808,1.74825,1.74788,1.7482,48000001.0
2006-02-23 17:23:00,1.74828,1.74837,1.74824,1.74836,71700001.0
2006-02-23 17:24:00,1.74838,1.74838,1.74821,1.74834,44600000.0
2006-02-23 17:25:00,1.74849,1.74852,1.74825,1.74825,30200000.0
2006-02-23 17:26:00,1.74824,1.74883,1.74818,1.74883,80600002.0
2006-02-23 17:27:00,1.74898,1.74912,1.74884,1.749,75800000.0
2006-02-23 17:28:00,1.74887,1.74901,1.74874,1.74901,87500002.0
2006-02-23 17:29:00,1.74896,1.74896,1.74875,1.74876,57399998.0
2006-02-23 17:30:00,1.74883,1.74901,1.7488,1.74901,73300000.0
2006-02-23 17:31:00,1.74889,1.74902,1.74886,1.74892,91699999.0
2006-02-23 17:32:00,1.74893,1.74902,1.7488,1.74885,125600002.0
2006-02-23 17:33:00,1.74884,1.74884,1.74838,1.74845,42900000.0
2006-02-23 17:34:00,1.74865,1.74877,1.74851,1.74851,70299999.0
2006-02-23 17:35:00,1.7485,1.74871,1.74837,1.74871,78699999.0
2006-02-23 17:36:00,1.74893,1.74908,1.7489,1.74907,30500000.0
2006-02-23 17:37:00,1.7489,1.7489,1.74836,1.74841,47800000.0
2006-02-23 17:38:00,1.74844,1.74894,1.74844,1.74877,72000001.0
2006-02-23 17:39:00,1.74869,1.74869,1.74837,1.74842,46700000.0
2006-02-23 17:40:00,1.74839,1.74842,1.74831,1.74831,30400000.0
2006-02-23 17:41:00,1.74835,1.74851,1.74822,1.74838,129499998.0
2006-02-23 17:42:00,1.74838,1.74838,1.74772,1.74772,78700001.0
2006-02-23 17:43:00,1.74779,1.74859,1.74779,1.74853,73699998.0
2006-02-23 17:44:00,1.7486,1.74861,1.74841,1.7486,35400000.0
2006-02-23 17:45:00,1.74869,1.7495,1.74869,1.7495,34200000.0
2006-02-23 17:46:00,1.74945,1.74945,1.74909,1.74914,23100000.0
2006-02-23 17:47:00,1.74922,1.74975,1.74922,1.74975,18600000.0
2006-02-23 17:48:00,1.75,1.75023,1.75,1.75003,57200000.0
2006-02-23 17:49:00,1.74998,1.75055,1.74994,1.75055,30700000.0
2006-02-23 17:50:00,1.75047,1.75064,1.75036,1.7506,43699999.0
2006-02-23 17:51:00,1.75062,1.7507,1.75054,1.75063,117500000.0
2006-02-23 17:52:00,1.75054,1.75054,1.75029,1.75035,40199999.0
2006-02-23 17:53:00,1.75034,1.75051,1.75034,1.75051,79299999.0
2006-02-23 17:54:00,1.75058,1.75074,1.75058,1.75067,39700000.0
2006-02-23 17:55:00,1.75063,1.75078,1.75058,1.75078,37499999.0
2006-02-23 17:56:00,1.75078,1.751,1.75075,1.751,54199999.0
2006-02-23 17:57:00,1.75092,1.751,1.75069,1.75069,59700000.0
2006-02-23 17:58:00,1.75063,1.75078,1.75058,1.75058,52400000.0
2006-02-23 17:59:00,1.75057,1.75071,1.75057,1.75059,32900000.0
2006-02-23 18:00:00,1.75068,1.75088,1.75056,1.7507,64399999.0
2006-02-23 18:01:00,1.75068,1.75068,1.75018,1.75037,867700002.0
2006-02-23 18:02:00,1.75037,1.75063,1.75037,1.75063,1116000001.0
2006-02-23 18:03:00,1.75067,1.75083,1.75061,1.75062,1361169999.0
2006-02-23 18:04:00,1.75066,1.75077,1.75062,1.75062,817900000.0
2006-02-23 18:05:00,1.75058,1.75073,1.75057,1.75065,1077900005.0
2006-02-23 18:06:00,1.75067,1.75092,1.75067,1.75092,998969998.0
2006-02-23 18:07:00,1.751,1.75154,1.75098,1.75151,1138700008.0
2006-02-23 18:08:00,1.75153,1.75158,1.75136,1.75148,1337699995.0
2006-02-23 18:09:00,1.75156,1.75206,1.75156,1.75202,603899995.0
2006-02-23 18:10:00,1.75209,1.75228,1.75205,1.75205,656700000.0
2006-02-23 18:11:00,1.7521,1.75223,1.75205,1.75207,504099997.0
2006-02-23 18:12:00,1.75209,1.75216,1.75195,1.75209,666299996.0
2006-02-23 18:13:00,1.7521,1.75218,1.75185,1.75185,555500004.0
2006-02-23 18:14:00,1.7518,1.75186,1.75156,1.75158,837899997.0
2006-02-23 18:15:00,1.75159,1.7517,1.75141,1.75167,912599999.0
2006-02-23 18:16:00,1.75173,1.75173,1.75154,1.75158,739399998.0
2006-02-23 18:17:00,1.7516,1.7519,1.75152,1.75179,467300001.0
2006-02-23 18:18:00,1.75178,1.75184,1.75168,1.75168,698399996.0
2006-02-23 18:19:00,1.75172,1.75172,1.75149,1.75149,609300004.0
2006-02-23 18:20:00,1.75152,1.75163,1.7515,1.75163,468700002.0
2006-02-23 18:21:00,1.75167,1.75182,1.75165,1.75181,879699999.0
2006-02-23 18:22:00,1.75181,1.7519,1.75172,1.75172,657699996.0
2006-02-23 18:23:00,1.75173,1.75173,1.75129,1.75129,742399998.0
2006-02-23 18:24:00,1.75127,1.75145,1.75092,1.75145,823249991.0
2006-02-23 18:25:00,1.75143,1.75153,1.75134,1.75134,762000004.0
2006-02-23 18:26:00,1.75144,1.75149,1.75121,1.75121,620999999.0
2006-02-23 18:27:00,1.75117,1.75132,1.75115,1.75125,819500003.0
2006-02-23 18:28:00,1.75122,1.75124,1.75105,1.75123,357249995.0
2006-02-23 18:29:00,1.75128,1.75158,1.75128,1.75155,815000001.0
2006-02-23 18:30:00,1.75153,1.75162,1.75137,1.75148,621300002.0
2006-02-23 18:31:00,1.75144,1.75162,1.75144,1.75158,566300000.0
2006-02-23 18:32:00,1.75162,1.75192,1.75162,1.75192,303099999.0
2006-02-23 18:33:00,1.75192,1.75199,1.75181,1.75182,601699998.0
2006-02-23 18:34:00,1.7518,1.75195,1.75179,1.75184,671950002.0
2006-02-23 18:35:00,1.75183,1.75196,1.75178,1.75194,413300002.0
2006-02-23 18:36:00,1.75195,1.75203,1.75188,1.75188,92800001.0
2006-02-23 18:37:00,1.75183,1.75186,1.75171,1.75171,124199999.0
2006-02-23 18:38:00,1.75172,1.75172,1.75144,1.7516,219600000.0
2006-02-23 18:39:00,1.7515,1.75156,1.75143,1.75151,207999999.0
2006-02-23 18:40:00,1.75144,1.75144,1.75114,1.75114,341900000.0
2006-02-23 18:41:00,1.75108,1.75118,1.75104,1.75113,331900000.0
2006-02-23 18:42:00,1.75115,1.75133,1.75105,1.75105,113999999.0
2006-02-23 18:43:00,1.7511,1.75115,1.75104,1.75104,107400000.0
2006-02-23 18:44:00,1.75095,1.75108,1.75095,1.75098,498849999.0
2006-02-23 18:45:00,1.75108,1.75205,1.75108,1.75205,211100000.0
2006-02-23 18:46:00,1.75217,1.75247,1.75209,1.75247,165700000.0
2006-02-23 18:47:00,1.75251,1.75265,1.75246,1.75255,145700000.0
2006-02-23 18:48:00,1.75247,1.75256,1.75228,1.75228,358099998.0
2006-02-23 18:49:00,1.75227,1.7523,1.75222,1.7523,91999999.0
2006-02-23 18:50:00,1.75236,1.75238,1.7522,1.75236,171400001.0
2006-02-23 18:51:00,1.75243,1.75246,1.75228,1.75241,411950004.0
2006-02-23 18:52:00,1.7523,1.7524,1.75226,1.75229,614469999.0
2006-02-23 18:53:00,1.75222,1.7524,1.75217,1.75217,414999999.0
2006-02-23 18:54:00,1.75216,1.75221,1.75205,1.75205,194700000.0
2006-02-23 18:55:00,1.75208,1.75209,1.75194,1.75203,660300003.0
2006-02-23 18:56:00,1.75205,1.75215,1.75203,1.75211,210300000.0
2006-02-23 18:57:00,1.75209,1.75221,1.75206,1.75217,434970003.0
2006-02-23 18:58:00,1.75218,1.75223,1.752,1.752,583800000.0
2006-02-23 18:59:00,1.75193,1.75201,1.75183,1.75188,507599997.0
2006-02-23 19:00:00,1.75178,1.75187,1.75166,1.75166,332300000.0
2006-02-23 19:01:00,1.75166,1.75175,1.75154,1.75175,76899999.0
2006-02-23 19:02:00,1.75178,1.75178,1.75155,1.75162,300300002.0
2006-02-23 19:03:00,1.75162,1.75163,1.75139,1.75148,641500008.0
2006-02-23 19:04:00,1.75153,1.75153,1.7513,1.75135,378600002.0
2006-02-23 19:05:00,1.75132,1.75132,1.75117,1.75117,133500001.0
2006-02-23 19:06:00,1.75115,1.75127,1.75102,1.75124,764000005.0
2006-02-23 19:07:00,1.75125,1.75132,1.75113,1.75132,418600002.0
2006-02-23 19:08:00,1.7513,1.75139,1.7512,1.75135,505000002.0
2006-02-23 19:09:00,1.75133,1.75133,1.75109,1.75133,288800000.0
2006-02-23 19:10:00,1.75133,1.75138,1.75113,1.75119,356599999.0
2006-02-23 19:11:00,1.75126,1.75203,1.75126,1.75195,83399999.0
2006-02-23 19:12:00,1.75199,1.75203,1.75187,1.75187,237050001.0
2006-02-23 19:13:00,1.75192,1.75204,1.75187,1.75195,404000003.0
2006-02-23 19:14:00,1.75192,1.75221,1.75188,1.75221,182599998.0
2006-02-23 19:15:00,1.75223,1.75225,1.75214,1.7522,400600001.0
2006-02-23 19:16:00,1.75218,1.75219,1.75211,1.75217,143399999.0
2006-02-23 19:17:00,1.75225,1.75233,1.75217,1.75225,162600000.0
2006-02-23 19:18:00,1.75225,1.75233,1.75218,1.75225,243699998.0
2006-02-23 19:19:00,1.75226,1.75233,1.75216,1.75218,392700000.0
2006-02-23 19:20:00,1.75221,1.75233,1.7522,1.75229,382699997.0
2006-02-23 19:21:00,1.75228,1.75234,1.75221,1.75221,358899999.0
2006-02-23 19:22:00,1.75219,1.75222,1.75207,1.75212,269499998.0
2006-02-23 19:23:00,1.75213,1.75213,1.75188,1.75191,298600000.0
2006-02-23 19:24:00,1.75185,1.75189,1.75177,1.75184,100100000.0
2006-02-23 19:25:00,1.75186,1.75188,1.75176,1.75184,69600000.0
2006-02-23 19:26:00,1.7518,1.7518,1.75165,1.75165,307899999.0
2006-02-23 19:27:00,1.75169,1.7519,1.75154,1.75177,464570000.0
2006-02-23 19:28:00,1.75178,1.75193,1.75147,1.75154,389699998.0
2006-02-23 19:29:00,1.7515,1.75241,1.7515,1.75241,259300002.0
2006-02-23 19:30:00,1.75255,1.75302,1.75254,1.75296,442500000.0
2006-02-23 19:31:00,1.75306,1.75359,1.75306,1.75338,358899997.0
2006-02-23 19:32:00,1.75343,1.75343,1.75309,1.75312,428100001.0
2006-02-23 19:33:00,1.75315,1.75365,1.75315,1.75357,180300001.0
2006-02-23 19:34:00,1.75355,1.75392,1.75343,1.75386,246699999.0
2006-02-23 19:35:00,1.75383,1.75383,1.75322,1.75322,353799996.0
2006-02-23 19:36:00,1.75313,1.75313,1.7529,1.75307,332099998.0
2006-02-23 19:37:00,1.75299,1.75303,1.75287,1.753,262799998.0
2006-02-23 19:38:00,1.75303,1.75318,1.75303,1.7531,77800001.0
2006-02-23 19:39:00,1.75314,1.75333,1.75314,1.75333,184299999.0
2006-02-23 19:40:00,1.75335,1.7535,1.75335,1.7534,417400000.0
2006-02-23 19:41:00,1.75346,1.75368,1.75346,1.75359,281400000.0
2006-02-23 19:42:00,1.75352,1.75352,1.75306,1.75316,225346994.0
2006-02-23 19:43:00,1.75316,1.75319,1.75306,1.7531,176099999.0
2006-02-23 19:44:00,1.75313,1.75332,1.75311,1.75327,512300005.0
2006-02-23 19:45:00,1.7533,1.75333,1.75323,1.75326,165400001.0
2006-02-23 19:46:00,1.75322,1.75324,1.75308,1.75312,310999999.0
2006-02-23 19:47:00,1.75307,1.75308,1.753,1.75305,128900002.0
2006-02-23 19:48:00,1.75303,1.75303,1.75291,1.753,221499999.0
2006-02-23 19:49:00,1.753,1.753,1.7528,1.75295,382299998.0
2006-02-23 19:50:00,1.75295,1.75297,1.75285,1.7529,257600001.0
2006-02-23 19:51:00,1.7529,1.75299,1.75285,1.75299,325749997.0
2006-02-23 19:52:00,1.75297,1.75297,1.7529,1.7529,233399995.0
2006-02-23 19:53:00,1.75295,1.75295,1.75292,1.75295,41900000.0
2006-02-23 19:54:00,1.7529,1.7529,1.75265,1.7527,179300000.0
2006-02-23 19:55:00,1.75263,1.75271,1.75261,1.7527,101699998.0
2006-02-23 19:56:00,1.75267,1.75267,1.75256,1.75258,264500000.0
2006-02-23 19:57:00,1.75248,1.75258,1.75224,1.7524,329700000.0
2006-02-23 19:58:00,1.7524,1.75248,1.75222,1.75229,265050000.0
2006-02-23 19:59:00,1.75228,1.75241,1.75228,1.75233,259400002.0
2006-02-23 20:00:00,1.75232,1.75244,1.75231,1.75244,217400000.0
2006-02-23 20:01:00,1.75244,1.7525,1.75233,1.75248,185599999.0
2006-02-23 20:02:00,1.7525,1.75262,1.75245,1.7525,108100000.0
2006-02-23 20:03:00,1.75248,1.75248,1.75235,1.7524,91200001.0
2006-02-23 20:04:00,1.75236,1.75236,1.75207,1.7521,239300001.0
2006-02-23 20:05:00,1.75208,1.75237,1.75208,1.75228,178599999.0
2006-02-23 20:06:00,1.75226,1.75226,1.75206,1.75208,180600000.0
2006-02-23 20:07:00,1.75205,1.75221,1.75205,1.7521,196599997.0
2006-02-23 20:08:00,1.75215,1.75224,1.75214,1.75224,284500002.0
2006-02-23 20:09:00,1.75217,1.7523,1.75211,1.75219,125899999.0
2006-02-23 20:10:00,1.75222,1.7523,1.75218,1.75218,99400000.0
2006-02-23 20:11:00,1.75227,1.75234,1.75224,1.75234,66300000.0
2006-02-23 20:12:00,1.75234,1.75252,1.75233,1.7524,398000005.0
2006-02-23 20:13:00,1.75237,1.75242,1.75235,1.75235,196700001.0
2006-02-23 20:14:00,1.7524,1.75251,1.75239,1.75245,214100000.0
2006-02-23 20:15:00,1.75242,1.75259,1.75242,1.75248,405100000.0
2006-02-23 20:16:00,1.75247,1.75263,1.75247,1.75256,202299999.0
2006-02-23 20:17:00,1.7525,1.7525,1.75223,1.75223,42500000.0
2006-02-23 20:18:00,1.75219,1.75225,1.75208,1.75212,167600002.0
2006-02-23 20:19:00,1.75212,1.75215,1.75208,1.75215,132399999.0
2006-02-23 20:20:00,1.75209,1.75213,1.75201,1.75209,261100001.0
2006-02-23 20:21:00,1.75209,1.7521,1.75202,1.7521,175699999.0
2006-02-23 20:22:00,1.75207,1.7521,1.75203,1.75203,208700000.0
2006-02-23 20:23:00,1.752,1.75208,1.75195,1.75205,291100000.0
2006-02-23 20:24:00,1.75201,1.75201,1.75175,1.75185,210199998.0
2006-02-23 20:25:00,1.75177,1.75177,1.75155,1.75158,403999998.0
2006-02-23 20:26:00,1.75148,1.7515,1.75133,1.75137,549000001.0
2006-02-23 20:27:00,1.75143,1.75163,1.75134,1.75163,245599999.0
2006-02-23 20:28:00,1.75166,1.75181,1.75165,1.75181,283100001.0
2006-02-23 20:29:00,1.75183,1.75183,1.75175,1.75178,250899999.0
2006-02-23 20:30:00,1.75188,1.75229,1.75188,1.75213,826950000.0
2006-02-23 20:31:00,1.75208,1.75217,1.75204,1.75217,657899992.0
2006-02-23 20:32:00,1.75222,1.75238,1.75221,1.75229,550400001.0
2006-02-23 20:33:00,1.75232,1.75242,1.75226,1.7523,203500000.0
2006-02-23 20:34:00,1.75235,1.75235,1.7523,1.7523,117799999.0
2006-02-23 20:35:00,1.7523,1.75235,1.75228,1.75228,64800001.0
2006-02-23 20:36:00,1.7523,1.75235,1.75228,1.7523,180200002.0
2006-02-23 20:37:00,1.75233,1.75249,1.75226,1.75246,168500000.0
2006-02-23 20:38:00,1.75247,1.75255,1.7524,1.75248,249699999.0
2006-02-23 20:39:00,1.75252,1.75252,1.75229,1.75243,274799999.0
2006-02-23 20:40:00,1.75243,1.7525,1.75237,1.75248,140100000.0
2006-02-23 20:41:00,1.75245,1.75256,1.75242,1.75256,149700000.0
2006-02-23 20:42:00,1.7526,1.7526,1.75255,1.75255,39400000.0
2006-02-23 20:43:00,1.7525,1.75255,1.75243,1.75254,224000001.0
2006-02-23 20:44:00,1.75249,1.75256,1.75241,1.75256,388199998.0
2006-02-23 20:45:00,1.75263,1.75291,1.75263,1.75291,66299999.0
2006-02-23 20:46:00,1.75291,1.75291,1.75261,1.75262,197299999.0
2006-02-23 20:47:00,1.75262,1.75308,1.75249,1.75308,401800002.0
2006-02-23 20:48:00,1.7531,1.7531,1.75293,1.75303,115099999.0
2006-02-23 20:49:00,1.75304,1.75304,1.75284,1.75287,63700000.0
2006-02-23 20:50:00,1.75285,1.753,1.75282,1.75287,355100001.0
2006-02-23 20:51:00,1.75279,1.75279,1.75253,1.75253,380699996.0
2006-02-23 20:52:00,1.75242,1.75247,1.75226,1.75236,196700004.0
2006-02-23 20:53:00,1.75235,1.7525,1.75232,1.75241,718100001.0
2006-02-23 20:54:00,1.75245,1.75265,1.75243,1.75255,427599998.0
2006-02-23 20:55:00,1.7526,1.75271,1.75257,1.7526,262900003.0
2006-02-23 20:56:00,1.75258,1.75266,1.75251,1.7526,520999996.0
2006-02-23 20:57:00,1.7526,1.75285,1.7525,1.75269,567799994.0
2006-02-23 20:58:00,1.75271,1.75275,1.75219,1.75233,186700001.0
2006-02-23 20:59:00,1.75226,1.75236,1.7521,1.75236,537899999.0
2006-02-23 21:00:00,1.75234,1.75234,1.75174,1.75195,351300001.0
2006-02-23 21:01:00,1.75199,1.75231,1.75188,1.75217,361900004.0
2006-02-23 21:02:00,1.75215,1.7523,1.75196,1.7523,241999997.0
2006-02-23 21:03:00,1.75231,1.7524,1.75227,1.75231,139299999.0
2006-02-23 21:04:00,1.75231,1.75241,1.75226,1.7524,194400002.0
2006-02-23 21:05:00,1.75239,1.75248,1.75229,1.75229,226599999.0
2006-02-23 21:06:00,1.75226,1.75247,1.75226,1.75247,109400000.0
2006-02-23 21:07:00,1.7525,1.75255,1.75235,1.75253,55400000.0
2006-02-23 21:08:00,1.75253,1.75253,1.75243,1.75243,59200000.0
2006-02-23 21:09:00,1.75235,1.75245,1.7523,1.75232,106800001.0
2006-02-23 21:10:00,1.75235,1.75235,1.75235,1.75235,146799999.0
2006-02-23 21:11:00,1.75231,1.75252,1.75231,1.75245,74500000.0
2006-02-23 21:12:00,1.75245,1.75255,1.75245,1.75254,95299999.0
2006-02-23 21:13:00,1.75248,1.75253,1.75243,1.75247,159549999.0
2006-02-23 21:14:00,1.75248,1.75248,1.75233,1.75248,279200000.0
2006-02-23 21:15:00,1.75253,1.75253,1.75237,1.75244,258100000.0
2006-02-23 21:16:00,1.75247,1.75251,1.75247,1.75248,71399999.0
2006-02-23 21:17:00,1.75245,1.75245,1.75224,1.75236,155800000.0
2006-02-23 21:18:00,1.75231,1.75236,1.7523,1.75236,45200000.0
2006-02-23 21:19:00,1.75227,1.75233,1.75225,1.75233,159500003.0
2006-02-23 21:20:00,1.75228,1.75234,1.75213,1.7523,311499999.0
2006-02-23 21:21:00,1.75229,1.75229,1.7522,1.7522,187099996.0
2006-02-23 21:22:00,1.75227,1.75234,1.75222,1.75222,154099999.0
2006-02-23 21:23:00,1.75217,1.75219,1.75217,1.75217,25800000.0
2006-02-23 21:24:00,1.75216,1.75245,1.75216,1.75245,219800000.0
2006-02-23 21:25:00,1.7525,1.75256,1.75248,1.75248,138299998.0
2006-02-23 21:26:00,1.75244,1.75244,1.75226,1.75238,50469999.0
2006-02-23 21:27:00,1.75244,1.75282,1.75244,1.75258,146050000.0
2006-02-23 21:28:00,1.75257,1.75264,1.75251,1.75264,268299997.0
2006-02-23 21:29:00,1.75248,1.75248,1.75216,1.75234,75500000.0
2006-02-23 21:30:00,1.75233,1.75241,1.75231,1.75237,45900001.0
2006-02-23 21:31:00,1.7524,1.75245,1.75227,1.75236,113100001.0
2006-02-23 21:32:00,1.75237,1.75244,1.75225,1.75244,244700003.0
2006-02-23 21:33:00,1.75243,1.75243,1.75232,1.75234,305800001.0
2006-02-23 21:34:00,1.75239,1.75243,1.75227,1.75227,167300001.0
2006-02-23 21:35:00,1.75228,1.75228,1.75223,1.75223,31000000.0
2006-02-23 21:36:00,1.75226,1.75239,1.75221,1.75221,144399998.0
2006-02-23 21:37:00,1.75218,1.75234,1.75218,1.75218,130100000.0
2006-02-23 21:38:00,1.75207,1.75212,1.75182,1.75182,61100000.0
2006-02-23 21:39:00,1.75178,1.75192,1.75178,1.75192,65850000.0
2006-02-23 21:40:00,1.7519,1.75194,1.75184,1.75189,141500000.0
2006-02-23 21:41:00,1.75192,1.75209,1.75192,1.75202,123599998.0
2006-02-23 21:42:00,1.75203,1.75214,1.75203,1.7521,102800000.0
2006-02-23 21:43:00,1.75204,1.7523,1.75199,1.7523,86300001.0
2006-02-23 21:44:00,1.75232,1.7524,1.7522,1.75225,58000000.0
2006-02-23 21:45:00,1.7521,1.75226,1.7521,1.75224,58000000.0
2006-02-23 21:46:00,1.75222,1.75228,1.75203,1.75208,135400001.0
2006-02-23 21:47:00,1.75203,1.75203,1.75179,1.75192,146300001.0
2006-02-23 21:48:00,1.7519,1.75199,1.7519,1.7519,113200002.0
2006-02-23 21:49:00,1.75185,1.75196,1.75185,1.75196,114199999.0
2006-02-23 21:50:00,1.75197,1.75203,1.75191,1.75197,89600001.0
2006-02-23 21:51:00,1.75196,1.75206,1.75196,1.75197,207799998.0
2006-02-23 21:52:00,1.752,1.7521,1.7519,1.7519,51600000.0
2006-02-23 21:53:00,1.75181,1.75181,1.75152,1.75152,31600000.0
2006-02-23 21:54:00,1.7516,1.75166,1.75155,1.75155,100600000.0
2006-02-23 21:55:00,1.75147,1.75168,1.75147,1.75158,237899997.0
2006-02-23 21:56:00,1.7516,1.75172,1.75159,1.75172,94600001.0
2006-02-23 21:57:00,1.75175,1.75175,1.7517,1.7517,64100000.0
2006-02-23 21:58:00,1.75165,1.75165,1.75144,1.75147,99000000.0
2006-02-23 21:59:00,1.75144,1.75157,1.75134,1.75135,375199998.0
2006-02-23 22:00:00,1.75142,1.75153,1.75133,1.75133,131299998.0
2006-02-23 22:01:00,1.75129,1.7514,1.75129,1.75133,96600000.0
2006-02-23 22:02:00,1.75137,1.75146,1.75133,1.75138,175699997.0
2006-02-23 22:03:00,1.75129,1.75129,1.7512,1.75122,77500001.0
2006-02-23 22:04:00,1.7512,1.75138,1.7512,1.75137,297399998.0
2006-02-23 22:05:00,1.7514,1.7514,1.75135,1.7514,109400000.0
2006-02-23 22:06:00,1.75137,1.7514,1.75133,1.75137,54399999.0
2006-02-23 22:07:00,1.75143,1.75143,1.75131,1.75137,74800001.0
2006-02-23 22:08:00,1.7514,1.75146,1.75139,1.75139,76400000.0
2006-02-23 22:09:00,1.75143,1.75147,1.75143,1.75147,16800000.0
2006-02-23 22:10:00,1.75146,1.75146,1.75142,1.75142,26399999.0
2006-02-23 22:11:00,1.75142,1.75151,1.75142,1.75144,46700000.0
2006-02-23 22:12:00,1.7514,1.75143,1.75135,1.75137,198700002.0
2006-02-23 22:13:00,1.75135,1.75135,1.75115,1.75115,63500000.0
2006-02-23 22:14:00,1.75112,1.75118,1.75112,1.75118,62300000.0
2006-02-23 22:15:00,1.75123,1.75123,1.75089,1.75105,212300002.0
2006-02-23 22:16:00,1.75107,1.75118,1.751,1.75103,241799998.0
2006-02-23 22:17:00,1.75091,1.75095,1.75078,1.75095,55300000.0
2006-02-23 22:18:00,1.75095,1.75095,1.75085,1.75085,123299998.0
2006-02-23 22:19:00,1.7508,1.75087,1.75068,1.75074,103799997.0
2006-02-23 22:20:00,1.75067,1.75067,1.75058,1.75058,95800001.0
2006-02-23 22:21:00,1.75068,1.7507,1.75059,1.75067,59899999.0
2006-02-23 22:22:00,1.7507,1.75076,1.75065,1.75065,102400002.0
2006-02-23 22:23:00,1.75071,1.75095,1.75071,1.75079,157000000.0
2006-02-23 22:24:00,1.75085,1.75094,1.75081,1.75093,48899999.0
2006-02-23 22:25:00,1.75094,1.75097,1.75087,1.75093,59300000.0
2006-02-23 22:26:00,1.75099,1.75099,1.75083,1.75088,132300000.0
2006-02-23 22:27:00,1.75091,1.75098,1.75082,1.75088,73000002.0
2006-02-23 22:28:00,1.75091,1.75091,1.75076,1.75088,94699999.0
2006-02-23 22:29:00,1.75091,1.75105,1.75087,1.75087,212400000.0
2006-02-23 22:30:00,1.75083,1.75083,1.75069,1.75075,69700000.0
2006-02-23 22:31:00,1.75076,1.75082,1.75068,1.75082,62999998.0
2006-02-23 22:32:00,1.75085,1.7509,1.7508,1.75084,242799995.0
2006-02-23 22:33:00,1.75084,1.75088,1.75081,1.75083,113500002.0
2006-02-23 22:34:00,1.75083,1.75083,1.75071,1.75078,128900001.0
2006-02-23 22:35:00,1.75084,1.75091,1.75084,1.75086,42800000.0
2006-02-23 22:36:00,1.75087,1.7509,1.75083,1.75084,39000001.0
2006-02-23 22:37:00,1.75094,1.75094,1.75082,1.75088,87700001.0
2006-02-23 22:38:00,1.75084,1.75092,1.75083,1.75083,20100000.0
2006-02-23 22:39:00,1.75082,1.75088,1.75082,1.75088,54100000.0
2006-02-23 22:40:00,1.75088,1.75088,1.7508,1.75082,87000000.0
2006-02-23 22:41:00,1.7508,1.75087,1.7508,1.75087,74100000.0
2006-02-23 22:42:00,1.75083,1.75091,1.75082,1.75089,48300000.0
2006-02-23 22:43:00,1.75078,1.75082,1.75073,1.75077,79799999.0
2006-02-23 22:44:00,1.75079,1.75084,1.75074,1.75082,149299999.0
2006-02-23 22:45:00,1.75081,1.75082,1.75075,1.75077,75500000.0
2006-02-23 22:46:00,1.75076,1.75081,1.75076,1.75081,102200001.0
2006-02-23 22:47:00,1.75079,1.75083,1.75078,1.75079,85400000.0
2006-02-23 22:48:00,1.75087,1.75103,1.75087,1.75087,36100000.0
2006-02-23 22:49:00,1.75084,1.75089,1.75083,1.75085,27000000.0
2006-02-23 22:50:00,1.75085,1.75095,1.75082,1.7509,89999998.0
2006-02-23 22:51:00,1.7508,1.7508,1.75075,1.75075,11600000.0
2006-02-23 22:52:00,1.75085,1.75098,1.75085,1.75097,19300000.0
2006-02-23 22:53:00,1.75097,1.75097,1.7507,1.75095,19900000.0
2006-02-23 22:54:00,1.75093,1.75093,1.75075,1.75075,43500000.0
2006-02-23 22:55:00,1.75077,1.75096,1.75077,1.75092,78400001.0
2006-02-23 22:56:00,1.75088,1.75097,1.75085,1.75097,50400000.0
2006-02-23 22:57:00,1.75105,1.75105,1.7509,1.75098,75699998.0
2006-02-23 22:58:00,1.75091,1.75114,1.7509,1.75114,132800000.0
2006-02-23 22:59:00,1.75115,1.75118,1.75108,1.75117,125400001.0
2006-02-23 23:00:00,1.75123,1.75125,1.75118,1.75118,66600000.0
2006-02-23 23:01:00,1.7515,1.7517,1.7515,1.7517,50599998.0
2006-02-23 23:02:00,1.75173,1.75173,1.75172,1.75172,18800000.0
2006-02-23 23:03:00,1.75156,1.75169,1.75156,1.7516,73199999.0
2006-02-23 23:04:00,1.7516,1.75165,1.75152,1.75163,85900000.0
2006-02-23 23:05:00,1.7516,1.75163,1.7516,1.75163,23900001.0
2006-02-23 23:06:00,1.7516,1.7516,1.7515,1.75158,41000000.0
2006-02-23 23:07:00,1.7516,1.75165,1.7516,1.75165,80900000.0
2006-02-23 23:08:00,1.7516,1.7516,1.7516,1.7516,4600000.0
2006-02-23 23:09:00,1.75161,1.75166,1.75151,1.7516,110100002.0
2006-02-23 23:10:00,1.75168,1.75177,1.75168,1.75177,2500000.0
2006-02-23 23:11:00,1.75187,1.75193,1.7518,1.75188,44500000.0
2006-02-23 23:12:00,1.7519,1.75193,1.7518,1.7518,63646995.0
2006-02-23 23:13:00,1.75185,1.75185,1.75175,1.75185,70900001.0
2006-02-23 23:14:00,1.75181,1.75192,1.75168,1.75192,120599999.0
2006-02-23 23:15:00,1.75194,1.75198,1.7518,1.7519,110500001.0
2006-02-23 23:16:00,1.75193,1.75193,1.75183,1.75186,22900000.0
2006-02-23 23:17:00,1.7519,1.75195,1.7519,1.75195,40300001.0
2006-02-23 23:18:00,1.75197,1.75203,1.75185,1.75202,57700000.0
2006-02-23 23:19:00,1.75201,1.75212,1.752,1.75206,44300000.0
2006-02-23 23:20:00,1.75213,1.75213,1.75184,1.75184,58800000.0
2006-02-23 23:21:00,1.75181,1.75191,1.75176,1.75185,62000001.0
2006-02-23 23:22:00,1.75173,1.75185,1.75169,1.75171,62800000.0
2006-02-23 23:23:00,1.75168,1.75175,1.75165,1.75175,40900000.0
2006-02-23 23:24:00,1.75179,1.75185,1.75179,1.7518,31700000.0
2006-02-23 23:25:00,1.7517,1.7517,1.7517,1.7517,800000.0
2006-02-23 23:26:00,1.75178,1.75178,1.75172,1.75172,63299999.0
2006-02-23 23:27:00,1.75168,1.75177,1.75165,1.75177,70799999.0
2006-02-23 23:28:00,1.75167,1.75167,1.75159,1.75163,70000001.0
2006-02-23 23:29:00,1.75178,1.75183,1.75174,1.75174,84400001.0
2006-02-23 23:30:00,1.75172,1.75179,1.75171,1.75179,100400001.0
2006-02-23 23:31:00,1.75167,1.7518,1.75167,1.75177,49200000.0
2006-02-23 23:32:00,1.75182,1.75198,1.75182,1.75197,69100000.0
2006-02-23 23:33:00,1.75203,1.75203,1.75194,1.75203,73600002.0
2006-02-23 23:34:00,1.752,1.75205,1.752,1.752,43800000.0
2006-02-23 23:35:00,1.75195,1.75207,1.75195,1.75207,23100001.0
2006-02-23 23:36:00,1.75205,1.75205,1.75205,1.75205,2800000.0
2006-02-23 23:37:00,1.75205,1.75205,1.75205,1.75205,15100000.0
2006-02-23 23:38:00,1.75195,1.75205,1.75195,1.75205,40200000.0
2006-02-23 23:39:00,1.75205,1.75205,1.75205,1.75205,9400000.0
2006-02-23 23:40:00,1.75205,1.75205,1.752,1.75205,35899999.0
2006-02-23 23:41:00,1.752,1.75204,1.75198,1.75198,40200001.0
2006-02-23 23:42:00,1.75193,1.75193,1.75191,1.75191,87899999.0
2006-02-23 23:43:00,1.75183,1.75199,1.75183,1.7519,45900000.0
2006-02-23 23:44:00,1.75187,1.75209,1.75178,1.75178,57600000.0
2006-02-23 23:45:00,1.75178,1.75184,1.75165,1.75184,54000000.0
2006-02-23 23:46:00,1.75178,1.75178,1.75155,1.75163,31100000.0
2006-02-23 23:47:00,1.75165,1.75165,1.7516,1.7516,22300000.0
2006-02-23 23:48:00,1.75163,1.7517,1.75163,1.75168,58199999.0
2006-02-23 23:49:00,1.75175,1.75175,1.75167,1.75167,17700000.0
2006-02-23 23:50:00,1.75172,1.75174,1.75157,1.75157,38699999.0
2006-02-23 23:51:00,1.75157,1.75168,1.75157,1.75166,35900000.0
2006-02-23 23:52:00,1.75167,1.7517,1.7515,1.75151,46000000.0
2006-02-23 23:53:00,1.75143,1.75143,1.75137,1.75137,4800000.0
2006-02-23 23:54:00,1.75137,1.7514,1.75126,1.75126,94700000.0
2006-02-23 23:55:00,1.75113,1.75113,1.75107,1.75107,24699999.0
2006-02-23 23:56:00,1.75104,1.75111,1.75104,1.75111,14300000.0
2006-02-23 23:57:00,1.7511,1.7511,1.7511,1.7511,42599999.0
2006-02-23 23:58:00,1.75113,1.75113,1.75102,1.75102,32500001.0
2006-02-23 23:59:00,1.75103,1.75103,1.75097,1.75097,19600000.0
2006-02-24 00:00:00,1.75093,1.75095,1.75093,1.75095,41200000.0
2006-02-24 00:01:00,1.75082,1.75093,1.75063,1.75093,69000000.0
2006-02-24 00:02:00,1.75097,1.75125,1.75089,1.75107,75600000.0
2006-02-24 00:03:00,1.75112,1.75113,1.75089,1.75103,31600000.0
2006-02-24 00:04:00,1.7511,1.75123,1.75101,1.75121,70900002.0
2006-02-24 00:05:00,1.75127,1.75139,1.751,1.75117,40400000.0
2006-02-24 00:06:00,1.75105,1.75158,1.75101,1.75149,33800000.0
2006-02-24 00:07:00,1.75111,1.75141,1.75111,1.75137,86200000.0
2006-02-24 00:08:00,1.75131,1.75185,1.75121,1.75179,32800000.0
2006-02-24 00:09:00,1.75183,1.75188,1.7513,1.75144,78800000.0
2006-02-24 00:10:00,1.7514,1.75147,1.75107,1.75107,61100000.0
2006-02-24 00:11:00,1.75103,1.75111,1.75081,1.75111,80900001.0
2006-02-24 00:12:00,1.7511,1.75125,1.751,1.75108,89900001.0
2006-02-24 00:13:00,1.75112,1.75125,1.75106,1.75106,28500000.0
2006-02-24 00:14:00,1.75117,1.75153,1.75117,1.75145,55200000.0
2006-02-24 00:15:00,1.75144,1.75149,1.7511,1.75119,124700001.0
2006-02-24 00:16:00,1.75113,1.75135,1.75106,1.75135,56699999.0
2006-02-24 00:17:00,1.75137,1.75145,1.75116,1.7513,112699999.0
2006-02-24 00:18:00,1.75135,1.75142,1.75112,1.7513,121200002.0
2006-02-24 00:19:00,1.75108,1.75156,1.75108,1.7515,48100000.0
2006-02-24 00:20:00,1.75157,1.75163,1.75126,1.75126,78899999.0
2006-02-24 00:21:00,1.75122,1.75129,1.75109,1.75114,136900004.0
2006-02-24 00:22:00,1.75132,1.75137,1.75102,1.75118,119700001.0
2006-02-24 00:23:00,1.75119,1.75126,1.7511,1.7512,112699998.0
2006-02-24 00:24:00,1.7512,1.75122,1.751,1.75114,110800001.0
2006-02-24 00:25:00,1.75096,1.75125,1.75096,1.75106,34700000.0
2006-02-24 00:26:00,1.75098,1.75117,1.75096,1.75112,57700000.0
2006-02-24 00:27:00,1.75087,1.75123,1.75087,1.75123,43299999.0
2006-02-24 00:28:00,1.7513,1.75176,1.75122,1.75127,80200000.0
2006-02-24 00:29:00,1.75116,1.75133,1.7511,1.75133,98600000.0
2006-02-24 00:30:00,1.75121,1.75156,1.75118,1.75156,42400000.0
2006-02-24 00:31:00,1.75163,1.75163,1.75137,1.75141,44000000.0
2006-02-24 00:32:00,1.7514,1.75145,1.7514,1.75145,13200000.0
2006-02-24 00:33:00,1.75145,1.75164,1.75145,1.75149,69699999.0
2006-02-24 00:34:00,1.75152,1.75155,1.75152,1.75155,6500000.0
2006-02-24 00:35:00,1.75162,1.75162,1.7516,1.7516,6100000.0
2006-02-24 00:36:00,1.75158,1.75168,1.75158,1.75167,37000001.0
2006-02-24 00:37:00,1.75162,1.75168,1.75158,1.75165,36699999.0
2006-02-24 00:38:00,1.75157,1.75157,1.75155,1.75155,11600000.0
2006-02-24 00:39:00,1.75165,1.75165,1.7516,1.7516,9750000.0
2006-02-24 00:40:00,1.75158,1.75158,1.75152,1.75152,42699999.0
2006-02-24 00:41:00,1.75152,1.75167,1.75146,1.75146,48400001.0
2006-02-24 00:42:00,1.75131,1.75148,1.75125,1.75147,80800000.0
2006-02-24 00:43:00,1.75148,1.75149,1.75134,1.75145,25400000.0
2006-02-24 00:44:00,1.75137,1.7514,1.75133,1.75135,59800000.0
2006-02-24 00:45:00,1.75138,1.75151,1.75138,1.75151,12200000.0
2006-02-24 00:46:00,1.75148,1.75157,1.75145,1.75152,93046994.0
2006-02-24 00:47:00,1.7515,1.75155,1.75147,1.75152,89500000.0
2006-02-24 00:48:00,1.7515,1.75152,1.75145,1.75152,23500000.0
2006-02-24 00:49:00,1.75148,1.75148,1.75138,1.75138,33199999.0
2006-02-24 00:50:00,1.75127,1.75127,1.75118,1.75118,14100000.0
2006-02-24 00:51:00,1.75113,1.75119,1.75106,1.75116,37100000.0
2006-02-24 00:52:00,1.75122,1.75132,1.75116,1.75131,73500000.0
2006-02-24 00:53:00,1.75125,1.75147,1.75125,1.75136,55300000.0
2006-02-24 00:54:00,1.75133,1.75134,1.75121,1.75134,73800000.0
2006-02-24 00:55:00,1.75127,1.75127,1.75113,1.7512,77199999.0
2006-02-24 00:56:00,1.75118,1.75124,1.75091,1.7512,114499997.0
2006-02-24 00:57:00,1.75125,1.75125,1.75114,1.75117,17500000.0
2006-02-24 00:58:00,1.75117,1.75125,1.75115,1.7512,67000000.0
2006-02-24 00:59:00,1.75123,1.75136,1.75117,1.7513,65100000.0
2006-02-24 01:00:00,1.75126,1.75137,1.75126,1.7513,34200000.0
2006-02-24 01:01:00,1.75138,1.75145,1.75126,1.75145,125200001.0
2006-02-24 01:02:00,1.75157,1.75157,1.75124,1.7514,59000001.0
2006-02-24 01:03:00,1.75157,1.75159,1.75132,1.75151,45100000.0
2006-02-24 01:04:00,1.75145,1.75145,1.75126,1.75136,57700000.0
2006-02-24 01:05:00,1.75143,1.75143,1.75131,1.75132,82800001.0
2006-02-24 01:06:00,1.75133,1.7514,1.75133,1.75137,79700000.0
2006-02-24 01:07:00,1.75135,1.75147,1.75133,1.75133,41999999.0
2006-02-24 01:08:00,1.7513,1.75135,1.7513,1.75135,44899999.0
2006-02-24 01:09:00,1.75129,1.7513,1.75126,1.75128,55700000.0
2006-02-24 01:10:00,1.75125,1.75125,1.75118,1.7512,20700000.0
2006-02-24 01:11:00,1.75125,1.75125,1.75118,1.75123,62899999.0
2006-02-24 01:12:00,1.75117,1.75125,1.75117,1.7512,38300000.0
2006-02-24 01:13:00,1.75128,1.75128,1.75128,1.75128,4000000.0
2006-02-24 01:14:00,1.75125,1.75125,1.75125,1.75125,20100000.0
2006-02-24 01:15:00,1.7512,1.75125,1.75113,1.75125,74099998.0
2006-02-24 01:16:00,1.75123,1.75123,1.75112,1.75112,32500000.0
2006-02-24 01:17:00,1.7511,1.75129,1.7511,1.75127,124399998.0
2006-02-24 01:18:00,1.75128,1.75128,1.75109,1.75114,34500000.0
2006-02-24 01:19:00,1.75104,1.75104,1.75096,1.75098,28400000.0
2006-02-24 01:20:00,1.751,1.75105,1.751,1.75105,13000000.0
2006-02-24 01:21:00,1.75095,1.751,1.75095,1.751,7600000.0
2006-02-24 01:22:00,1.75092,1.751,1.75092,1.751,28800000.0
2006-02-24 01:23:00,1.751,1.75105,1.751,1.75105,12900000.0
2006-02-24 01:24:00,1.751,1.75105,1.751,1.75102,19700000.0
2006-02-24 01:25:00,1.75104,1.75112,1.75099,1.75108,81900002.0
2006-02-24 01:26:00,1.75117,1.75123,1.75113,1.75123,27600000.0
2006-02-24 01:27:00,1.7512,1.75126,1.75118,1.75119,57400000.0
2006-02-24 01:28:00,1.75112,1.7512,1.75102,1.75102,53700000.0
2006-02-24 01:29:00,1.75115,1.75115,1.75108,1.7511,20300000.0
2006-02-24 01:30:00,1.75115,1.75115,1.75105,1.75105,31300000.0
2006-02-24 01:31:00,1.75112,1.75115,1.7511,1.7511,27100000.0
2006-02-24 01:32:00,1.751,1.75102,1.751,1.75102,29200000.0
2006-02-24 01:33:00,1.75095,1.75098,1.75088,1.75095,46300000.0
2006-02-24 01:34:00,1.75096,1.75105,1.75092,1.75105,11300000.0
2006-02-24 01:35:00,1.751,1.751,1.751,1.751,53099999.0
2006-02-24 01:36:00,1.75105,1.75105,1.751,1.75105,45100000.0
2006-02-24 01:37:00,1.75103,1.75113,1.75102,1.75111,61300000.0
2006-02-24 01:38:00,1.75109,1.75114,1.75108,1.75108,53699999.0
2006-02-24 01:39:00,1.75115,1.75115,1.7511,1.75115,35200000.0
2006-02-24 01:40:00,1.75108,1.75111,1.75103,1.75108,38600000.0
2006-02-24 01:41:00,1.75112,1.75112,1.75096,1.751,100700001.0
2006-02-24 01:42:00,1.75101,1.75107,1.75094,1.75107,48900000.0
2006-02-24 01:43:00,1.75108,1.75112,1.75106,1.75106,32600001.0
2006-02-24 01:44:00,1.75111,1.75117,1.75111,1.75117,25700000.0
2006-02-24 01:45:00,1.75122,1.75122,1.75117,1.75117,37200000.0
2006-02-24 01:46:00,1.75127,1.75144,1.75127,1.75142,27600000.0
2006-02-24 01:47:00,1.75149,1.75149,1.75146,1.75146,19300000.0
2006-02-24 01:48:00,1.75149,1.75149,1.75133,1.7514,62600001.0
2006-02-24 01:49:00,1.75128,1.75128,1.75123,1.75123,30200000.0
2006-02-24 01:50:00,1.75125,1.75125,1.75115,1.75115,21300000.0
2006-02-24 01:51:00,1.7512,1.7512,1.75115,1.7512,77299998.0
2006-02-24 01:52:00,1.7512,1.75125,1.75118,1.7512,48300000.0
2006-02-24 01:53:00,1.7512,1.75125,1.7512,1.75125,13600000.0
2006-02-24 01:54:00,1.75115,1.75125,1.75115,1.7512,17900000.0
2006-02-24 01:55:00,1.7512,1.75125,1.7512,1.7512,52100002.0
2006-02-24 01:56:00,1.7512,1.7512,1.75115,1.7512,46200000.0
2006-02-24 01:57:00,1.7512,1.7512,1.75117,1.7512,23100000.0
2006-02-24 01:58:00,1.75122,1.75131,1.75097,1.75122,46900000.0
2006-02-24 01:59:00,1.75126,1.75155,1.75126,1.75155,50500000.0
2006-02-24 02:00:00,1.75155,1.75166,1.75142,1.75151,105400001.0
2006-02-24 02:01:00,1.75148,1.75172,1.75146,1.75161,88200001.0
2006-02-24 02:02:00,1.75166,1.75182,1.75143,1.75146,127500000.0
2006-02-24 02:03:00,1.75162,1.7518,1.75162,1.75162,84400002.0
2006-02-24 02:04:00,1.7515,1.75161,1.75148,1.75151,81500000.0
2006-02-24 02:05:00,1.75145,1.75156,1.75145,1.75149,79800001.0
2006-02-24 02:06:00,1.7516,1.7516,1.75149,1.75149,71499999.0
2006-02-24 02:07:00,1.7515,1.7515,1.7513,1.7513,55546993.0
2006-02-24 02:08:00,1.75123,1.75137,1.75111,1.75137,16800000.0
2006-02-24 02:09:00,1.75132,1.75143,1.75128,1.7513,75100000.0
2006-02-24 02:10:00,1.75135,1.75135,1.75127,1.7513,63100000.0
2006-02-24 02:11:00,1.75139,1.75139,1.75122,1.75133,68400001.0
2006-02-24 02:12:00,1.75139,1.75163,1.75139,1.75139,50700000.0
2006-02-24 02:13:00,1.75137,1.75137,1.75119,1.7513,94099998.0
2006-02-24 02:14:00,1.75139,1.75139,1.7512,1.7512,60400000.0
2006-02-24 02:15:00,1.75115,1.75115,1.75094,1.75109,16000000.0
2006-02-24 02:16:00,1.75105,1.75105,1.75065,1.75065,34900000.0
2006-02-24 02:17:00,1.75083,1.75149,1.75083,1.75149,60200000.0
2006-02-24 02:18:00,1.75155,1.75209,1.75155,1.75209,65700000.0
2006-02-24 02:19:00,1.75208,1.75217,1.75202,1.75215,81700000.0
2006-02-24 02:20:00,1.75217,1.75232,1.75214,1.75232,67399998.0
2006-02-24 02:21:00,1.75228,1.75233,1.7522,1.75233,36900001.0
2006-02-24 02:22:00,1.75224,1.75227,1.75219,1.75222,109399998.0
2006-02-24 02:23:00,1.75234,1.75247,1.75229,1.75245,46500000.0
2006-02-24 02:24:00,1.75245,1.75245,1.75237,1.75245,31900000.0
2006-02-24 02:25:00,1.75241,1.75268,1.75241,1.75268,100700000.0
2006-02-24 02:26:00,1.75272,1.75283,1.75259,1.75279,54800000.0
2006-02-24 02:27:00,1.75278,1.75301,1.75278,1.75301,54400001.0
2006-02-24 02:28:00,1.75296,1.7532,1.75296,1.7532,55300001.0
2006-02-24 02:29:00,1.75319,1.75319,1.75282,1.75282,41300000.0
2006-02-24 02:30:00,1.75277,1.75277,1.75247,1.75255,54900000.0
2006-02-24 02:31:00,1.75245,1.75245,1.75214,1.7524,69600002.0
2006-02-24 02:32:00,1.75238,1.75267,1.75235,1.75267,82000000.0
2006-02-24 02:33:00,1.7525,1.7525,1.75217,1.75234,79600001.0
2006-02-24 02:34:00,1.75222,1.75222,1.75209,1.7521,94399999.0
2006-02-24 02:35:00,1.75211,1.75218,1.75211,1.75218,33999999.0
2006-02-24 02:36:00,1.7523,1.75255,1.7523,1.75243,98299999.0
2006-02-24 02:37:00,1.75233,1.75242,1.75227,1.75235,79600000.0
2006-02-24 02:38:00,1.75232,1.75247,1.75232,1.75246,67799999.0
2006-02-24 02:39:00,1.75247,1.75253,1.75242,1.75253,76900000.0
2006-02-24 02:40:00,1.75252,1.75255,1.75246,1.7525,181100000.0
2006-02-24 02:41:00,1.75253,1.75268,1.75253,1.75268,55999999.0
2006-02-24 02:42:00,1.75287,1.75326,1.75287,1.75325,63400000.0
2006-02-24 02:43:00,1.75323,1.75329,1.7531,1.75323,81599999.0
2006-02-24 02:44:00,1.75316,1.75332,1.75316,1.75325,119099998.0
2006-02-24 02:45:00,1.75317,1.75332,1.75307,1.75307,61100000.0
2006-02-24 02:46:00,1.75304,1.75312,1.75285,1.75285,79900000.0
2006-02-24 02:47:00,1.75287,1.7529,1.75282,1.75282,52200000.0
2006-02-24 02:48:00,1.75269,1.75269,1.75251,1.75251,25200000.0
2006-02-24 02:49:00,1.75234,1.75244,1.75234,1.75237,95699999.0
2006-02-24 02:50:00,1.75237,1.75245,1.75231,1.75233,54399999.0
2006-02-24 02:51:00,1.75239,1.7525,1.75222,1.75222,62100002.0
2006-02-24 02:52:00,1.75205,1.75205,1.75194,1.75197,45700000.0
2006-02-24 02:53:00,1.752,1.75212,1.752,1.75212,5900000.0
2006-02-24 02:54:00,1.75216,1.75233,1.75216,1.75233,54000000.0
2006-02-24 02:55:00,1.75245,1.75271,1.75245,1.75253,31000000.0
2006-02-24 02:56:00,1.75252,1.75265,1.75244,1.75244,79800000.0
2006-02-24 02:57:00,1.75241,1.7526,1.75236,1.75239,88400000.0
2006-02-24 02:58:00,1.75232,1.75232,1.75221,1.75221,28500000.0
2006-02-24 02:59:00,1.75217,1.75217,1.7519,1.75192,47500000.0
2006-02-24 03:00:00,1.75189,1.75209,1.75189,1.752,67200001.0
2006-02-24 03:01:00,1.75196,1.75196,1.75184,1.75186,49600001.0
2006-02-24 03:02:00,1.75175,1.75185,1.75175,1.7518,18900000.0
2006-02-24 03:03:00,1.75188,1.752,1.75185,1.752,73499999.0
2006-02-24 03:04:00,1.75207,1.75208,1.75198,1.75198,34900000.0
2006-02-24 03:05:00,1.7519,1.75202,1.7519,1.75199,15200000.0
2006-02-24 03:06:00,1.75193,1.75201,1.75187,1.75187,89899998.0
2006-02-24 03:07:00,1.75192,1.75202,1.7518,1.7518,59700000.0
2006-02-24 03:08:00,1.75167,1.75183,1.75167,1.75175,42300000.0
2006-02-24 03:09:00,1.7518,1.7518,1.75164,1.7517,17800000.0
2006-02-24 03:10:00,1.75158,1.75158,1.75136,1.75139,45999999.0
2006-02-24 03:11:00,1.75156,1.75159,1.75156,1.75159,6800000.0
2006-02-24 03:12:00,1.75178,1.75178,1.75165,1.7517,23500000.0
2006-02-24 03:13:00,1.7518,1.75182,1.75172,1.75173,42199999.0
2006-02-24 03:14:00,1.75182,1.75209,1.75182,1.75209,36600000.0
2006-02-24 03:15:00,1.75219,1.75219,1.75201,1.75214,85400000.0
2006-02-24 03:16:00,1.75223,1.75236,1.75223,1.75225,45200000.0
2006-02-24 03:17:00,1.7522,1.7524,1.75216,1.7524,63500001.0
2006-02-24 03:18:00,1.75242,1.75248,1.75235,1.75237,19700000.0
2006-02-24 03:19:00,1.75227,1.75234,1.75207,1.75207,38000000.0
2006-02-24 03:20:00,1.75205,1.75205,1.752,1.752,6200000.0
2006-02-24 03:21:00,1.75196,1.75196,1.75194,1.75194,1900000.0
2006-02-24 03:22:00,1.75193,1.752,1.75188,1.75188,27500000.0
2006-02-24 03:23:00,1.75194,1.75203,1.75194,1.75199,29600000.0
2006-02-24 03:24:00,1.75189,1.7519,1.75183,1.75188,57100001.0
2006-02-24 03:25:00,1.75194,1.75201,1.75192,1.75192,33600000.0
2006-02-24 03:26:00,1.752,1.75202,1.7518,1.75197,147999999.0
2006-02-24 03:27:00,1.75204,1.75206,1.75204,1.75206,18400000.0
2006-02-24 03:28:00,1.75212,1.75212,1.75201,1.75201,25500000.0
2006-02-24 03:29:00,1.75188,1.75197,1.75188,1.75197,89799998.0
2006-02-24 03:30:00,1.75202,1.75202,1.75194,1.75198,25200000.0
2006-02-24 03:31:00,1.75199,1.75199,1.75198,1.75198,17200000.0
2006-02-24 03:32:00,1.75195,1.75195,1.75188,1.75195,29900000.0
2006-02-24 03:33:00,1.75184,1.75186,1.75172,1.75186,77999999.0
2006-02-24 03:34:00,1.75197,1.75198,1.75197,1.75198,12200000.0
2006-02-24 03:35:00,1.75202,1.75202,1.75198,1.75198,41600000.0
2006-02-24 03:36:00,1.75187,1.75191,1.75186,1.7519,59000000.0
2006-02-24 03:37:00,1.75193,1.75203,1.7518,1.75203,32900000.0
2006-02-24 03:38:00,1.75215,1.75229,1.75215,1.75215,82000000.0
2006-02-24 03:39:00,1.7522,1.75225,1.7522,1.7522,58200000.0
2006-02-24 03:40:00,1.75222,1.75222,1.75207,1.75213,54000000.0
2006-02-24 03:41:00,1.75203,1.75203,1.75182,1.75189,17100000.0
2006-02-24 03:42:00,1.75184,1.752,1.75184,1.75192,62899999.0
2006-02-24 03:43:00,1.7519,1.7519,1.7519,1.7519,1600000.0
2006-02-24 03:44:00,1.75186,1.75199,1.75186,1.75194,38100000.0
2006-02-24 03:45:00,1.75196,1.75201,1.75191,1.75197,46800000.0
2006-02-24 03:46:00,1.75191,1.75203,1.75191,1.75194,71399999.0
2006-02-24 03:47:00,1.75205,1.75205,1.75197,1.75205,18800000.0
2006-02-24 03:48:00,1.75202,1.75222,1.75201,1.75222,136599998.0
2006-02-24 03:49:00,1.7522,1.7522,1.7521,1.75218,27800000.0
2006-02-24 03:50:00,1.75216,1.75227,1.75216,1.75222,64299998.0
2006-02-24 03:51:00,1.7522,1.75225,1.7522,1.7522,62400000.0
2006-02-24 03:52:00,1.75225,1.75225,1.7522,1.75225,38000000.0
2006-02-24 03:53:00,1.7522,1.75225,1.7522,1.75225,83600000.0
2006-02-24 03:54:00,1.75222,1.75222,1.75207,1.75207,46400000.0
2006-02-24 03:55:00,1.75212,1.75222,1.75212,1.75222,27400000.0
2006-02-24 03:56:00,1.75225,1.75225,1.75215,1.75225,31100000.0
2006-02-24 03:57:00,1.75219,1.75228,1.75219,1.75228,56100000.0
2006-02-24 03:58:00,1.7523,1.75237,1.75225,1.75235,102700002.0
2006-02-24 03:59:00,1.75231,1.75245,1.75231,1.75245,46400001.0
2006-02-24 04:00:00,1.75245,1.75245,1.75245,1.75245,7200000.0
2006-02-24 04:01:00,1.7524,1.7524,1.75223,1.7523,51400000.0
2006-02-24 04:02:00,1.75232,1.75232,1.75228,1.75228,10000000.0
2006-02-24 04:03:00,1.7522,1.75223,1.75158,1.75158,119199999.0
2006-02-24 04:04:00,1.75133,1.75138,1.75131,1.75138,69400000.0
2006-02-24 04:05:00,1.75146,1.75177,1.75146,1.75177,46299998.0
2006-02-24 04:06:00,1.75173,1.75194,1.75169,1.75194,52200000.0
2006-02-24 04:07:00,1.75204,1.75215,1.75203,1.75203,96199998.0
2006-02-24 04:08:00,1.75217,1.75223,1.7521,1.75217,46600000.0
2006-02-24 04:09:00,1.75217,1.75219,1.75214,1.75219,91399997.0
2006-02-24 04:10:00,1.75211,1.75214,1.75211,1.75214,4600000.0
2006-02-24 04:11:00,1.75212,1.75212,1.75202,1.75202,32500000.0
2006-02-24 04:12:00,1.75202,1.75207,1.75198,1.75198,60500000.0
2006-02-24 04:13:00,1.7521,1.75225,1.7521,1.75213,81499999.0
2006-02-24 04:14:00,1.7522,1.75225,1.7521,1.7521,41700001.0
2006-02-24 04:15:00,1.7522,1.7522,1.75215,1.75218,28900000.0
2006-02-24 04:16:00,1.75212,1.75226,1.7521,1.7521,87400000.0
2006-02-24 04:17:00,1.75212,1.75212,1.75179,1.7519,57200001.0
2006-02-24 04:18:00,1.75193,1.75194,1.75181,1.75192,94699999.0
2006-02-24 04:19:00,1.75198,1.75198,1.75192,1.75192,32500000.0
2006-02-24 04:20:00,1.75185,1.75195,1.75185,1.7519,61700000.0
2006-02-24 04:21:00,1.75195,1.75197,1.75195,1.75195,65500001.0
2006-02-24 04:22:00,1.75188,1.75195,1.75185,1.75195,104699999.0
2006-02-24 04:23:00,1.75195,1.75195,1.7519,1.7519,12700000.0
2006-02-24 04:24:00,1.7519,1.75195,1.7519,1.7519,56300000.0
2006-02-24 04:25:00,1.7519,1.7519,1.7519,1.7519,46500001.0
2006-02-24 04:26:00,1.75195,1.75195,1.75185,1.7519,33000000.0
2006-02-24 04:27:00,1.75195,1.75195,1.75188,1.75195,89299999.0
2006-02-24 04:28:00,1.75188,1.75195,1.75185,1.75195,112470000.0
2006-02-24 04:29:00,1.75195,1.75197,1.75188,1.75195,66499999.0
2006-02-24 04:30:00,1.75192,1.75192,1.75192,1.75192,18800000.0
2006-02-24 04:31:00,1.75194,1.75196,1.75194,1.75196,26000000.0
2006-02-24 04:32:00,1.75194,1.75196,1.75193,1.75193,26600000.0
2006-02-24 04:33:00,1.75198,1.75205,1.75183,1.75183,35100001.0
2006-02-24 04:34:00,1.75196,1.75197,1.75186,1.75187,22800000.0
2006-02-24 04:35:00,1.75185,1.75202,1.75185,1.75202,28100000.0
2006-02-24 04:36:00,1.75199,1.75202,1.75189,1.75197,46699999.0
2006-02-24 04:37:00,1.752,1.75209,1.752,1.75201,58400002.0
2006-02-24 04:38:00,1.75198,1.75211,1.75195,1.75211,60100000.0
2006-02-24 04:39:00,1.75215,1.75215,1.7521,1.7521,3700000.0
2006-02-24 04:40:00,1.75208,1.75223,1.75208,1.75212,48600000.0
2006-02-24 04:41:00,1.75214,1.75221,1.75214,1.75221,18000000.0
2006-02-24 04:42:00,1.75218,1.75228,1.75216,1.75222,100300000.0
2006-02-24 04:43:00,1.75222,1.75247,1.75222,1.75245,71700001.0
2006-02-24 04:44:00,1.75248,1.75263,1.75248,1.75249,32500000.0
2006-02-24 04:45:00,1.75254,1.75254,1.75251,1.75251,16200000.0
2006-02-24 04:46:00,1.75256,1.75269,1.75256,1.75262,73400001.0
2006-02-24 04:47:00,1.75261,1.75269,1.75258,1.75258,56800000.0
2006-02-24 04:48:00,1.75265,1.75265,1.75265,1.75265,4850000.0
2006-02-24 04:49:00,1.75258,1.75265,1.75258,1.75265,40700002.0
2006-02-24 04:50:00,1.75265,1.75265,1.75255,1.75255,34700000.0
2006-02-24 04:51:00,1.75258,1.75265,1.75258,1.75258,11400000.0
2006-02-24 04:52:00,1.75261,1.7528,1.75261,1.75277,66700000.0
2006-02-24 04:53:00,1.75275,1.7529,1.75275,1.75284,56100000.0
2006-02-24 04:54:00,1.75276,1.75277,1.75262,1.7527,64899999.0
2006-02-24 04:55:00,1.75275,1.75275,1.75263,1.75275,6900000.0
2006-02-24 04:56:00,1.75266,1.75266,1.75259,1.75259,6800000.0
2006-02-24 04:57:00,1.75263,1.75274,1.75262,1.75274,74300000.0
2006-02-24 04:58:00,1.7528,1.75283,1.75271,1.75272,48000001.0
2006-02-24 04:59:00,1.75267,1.75267,1.75247,1.75258,40900000.0
2006-02-24 05:00:00,1.75264,1.75264,1.75252,1.75252,9800000.0
2006-02-24 05:01:00,1.75248,1.75249,1.75248,1.75249,12700000.0
2006-02-24 05:02:00,1.75263,1.7527,1.75252,1.75252,47900000.0
2006-02-24 05:03:00,1.75257,1.7526,1.75257,1.7526,5600000.0
2006-02-24 05:04:00,1.7526,1.7526,1.7526,1.7526,11000000.0
2006-02-24 05:05:00,1.75264,1.75266,1.75254,1.75265,70099999.0
2006-02-24 05:06:00,1.75266,1.75273,1.75263,1.75263,9900000.0
2006-02-24 05:07:00,1.7526,1.75262,1.75252,1.7526,44000000.0
2006-02-24 05:08:00,1.75247,1.75247,1.75224,1.75229,108500001.0
2006-02-24 05:09:00,1.7524,1.7524,1.75236,1.75238,23100000.0
2006-02-24 05:10:00,1.75245,1.75245,1.75245,1.75245,22600000.0
2006-02-24 05:11:00,1.7524,1.7524,1.7524,1.7524,4100000.0
2006-02-24 05:12:00,1.75245,1.75245,1.75245,1.75245,12800000.0
2006-02-24 05:13:00,1.7524,1.75245,1.7524,1.7524,36699998.0
2006-02-24 05:14:00,1.75235,1.75238,1.75199,1.7521,106700001.0
2006-02-24 05:15:00,1.75215,1.7522,1.75212,1.75218,36900000.0
2006-02-24 05:16:00,1.75215,1.7522,1.75211,1.75218,22900000.0
2006-02-24 05:17:00,1.75229,1.75229,1.75212,1.75212,28800000.0
2006-02-24 05:18:00,1.75213,1.75229,1.75213,1.75225,74500000.0
2006-02-24 05:19:00,1.75225,1.7524,1.75225,1.75227,35400000.0
2006-02-24 05:20:00,1.75221,1.75234,1.75221,1.7523,36200000.0
2006-02-24 05:21:00,1.75231,1.75238,1.75225,1.75225,64300000.0
2006-02-24 05:22:00,1.75229,1.75238,1.75212,1.75212,60600000.0
2006-02-24 05:23:00,1.75212,1.75212,1.7521,1.7521,27999999.0
2006-02-24 05:24:00,1.75203,1.75208,1.7518,1.75208,61499999.0
2006-02-24 05:25:00,1.75201,1.75212,1.75201,1.75212,11000000.0
2006-02-24 05:26:00,1.75207,1.75209,1.75201,1.75209,66200000.0
2006-02-24 05:27:00,1.75217,1.7523,1.75208,1.7523,107200000.0
2006-02-24 05:28:00,1.7522,1.75231,1.7522,1.7522,53100000.0
2006-02-24 05:29:00,1.75216,1.75216,1.752,1.75207,51300001.0
2006-02-24 05:30:00,1.7521,1.75214,1.75207,1.75207,55600000.0
2006-02-24 05:31:00,1.75203,1.75207,1.75196,1.75207,100800001.0
2006-02-24 05:32:00,1.75202,1.75209,1.75202,1.75209,73599998.0
2006-02-24 05:33:00,1.75209,1.75209,1.75199,1.75204,44699999.0
2006-02-24 05:34:00,1.75208,1.7521,1.7518,1.7521,120199998.0
2006-02-24 05:35:00,1.75214,1.75226,1.75214,1.75226,32400001.0
2006-02-24 05:36:00,1.75227,1.75227,1.75217,1.75219,14600000.0
2006-02-24 05:37:00,1.75207,1.7521,1.75205,1.75205,64799999.0
2006-02-24 05:38:00,1.75217,1.75217,1.75212,1.75212,22700000.0
2006-02-24 05:39:00,1.7521,1.7521,1.75207,1.75207,31900001.0
2006-02-24 05:40:00,1.75215,1.75215,1.752,1.7521,124800000.0
2006-02-24 05:41:00,1.7521,1.75215,1.75205,1.75205,61100001.0
2006-02-24 05:42:00,1.75205,1.75205,1.75204,1.75204,5200000.0
2006-02-24 05:43:00,1.75194,1.75201,1.75194,1.75194,46000000.0
2006-02-24 05:44:00,1.75193,1.75193,1.75184,1.75186,65700001.0
2006-02-24 05:45:00,1.75192,1.75192,1.75192,1.75192,7600000.0
2006-02-24 05:46:00,1.75185,1.7519,1.75185,1.7519,8000000.0
2006-02-24 05:47:00,1.75195,1.75205,1.75195,1.75198,40600000.0
2006-02-24 05:48:00,1.75195,1.75195,1.7519,1.75195,90700002.0
2006-02-24 05:49:00,1.75183,1.7519,1.75183,1.7519,26800000.0
2006-02-24 05:50:00,1.75204,1.75208,1.75204,1.75208,27400000.0
2006-02-24 05:51:00,1.75213,1.7522,1.75205,1.75217,57300000.0
2006-02-24 05:52:00,1.7521,1.75215,1.7521,1.75215,43800000.0
2006-02-24 05:53:00,1.75212,1.75221,1.75207,1.75221,48800001.0
2006-02-24 05:54:00,1.75227,1.75234,1.75213,1.75226,54800001.0
2006-02-24 05:55:00,1.75222,1.75231,1.75222,1.75228,57600000.0
2006-02-24 05:56:00,1.75225,1.75229,1.75223,1.75223,51100000.0
2006-02-24 05:57:00,1.75223,1.75223,1.75213,1.75217,60899998.0
2006-02-24 05:58:00,1.7521,1.7521,1.75187,1.75191,44200000.0
2006-02-24 05:59:00,1.7519,1.75202,1.7519,1.75199,87399999.0
2006-02-24 06:00:00,1.75204,1.75211,1.75197,1.752,109100000.0
2006-02-24 06:01:00,1.75208,1.75208,1.75202,1.75206,20700000.0
2006-02-24 06:02:00,1.752,1.752,1.75175,1.75194,49600001.0
2006-02-24 06:03:00,1.75204,1.75219,1.7519,1.75219,40300000.0
2006-02-24 06:04:00,1.75217,1.75221,1.75212,1.75212,96699997.0
2006-02-24 06:05:00,1.75223,1.75231,1.75223,1.75228,100499999.0
2006-02-24 06:06:00,1.75232,1.75245,1.75228,1.75238,56900000.0
2006-02-24 06:07:00,1.75246,1.75249,1.75232,1.75232,68400000.0
2006-02-24 06:08:00,1.75227,1.75238,1.75227,1.75236,52300000.0
2006-02-24 06:09:00,1.75231,1.75237,1.75231,1.75237,82700000.0
2006-02-24 06:10:00,1.75236,1.75241,1.75232,1.75238,56000000.0
2006-02-24 06:11:00,1.75237,1.75242,1.75234,1.75239,18500000.0
2006-02-24 06:12:00,1.75243,1.75243,1.7523,1.75232,87100000.0
2006-02-24 06:13:00,1.75228,1.7523,1.75222,1.75222,28099999.0
2006-02-24 06:14:00,1.75214,1.75221,1.75214,1.75221,34999999.0
2006-02-24 06:15:00,1.75216,1.75223,1.75209,1.75223,19300000.0
2006-02-24 06:16:00,1.75221,1.75238,1.7522,1.75224,130399999.0
2006-02-24 06:17:00,1.7523,1.75235,1.75225,1.7523,113900001.0
2006-02-24 06:18:00,1.7523,1.75235,1.7523,1.75235,35600000.0
2006-02-24 06:19:00,1.75228,1.75228,1.75228,1.75228,600000.0
2006-02-24 06:20:00,1.75224,1.75224,1.75224,1.75224,15800000.0
2006-02-24 06:21:00,1.7522,1.75227,1.75212,1.75212,93399999.0
2006-02-24 06:22:00,1.75201,1.75201,1.75176,1.75194,140400000.0
2006-02-24 06:23:00,1.75201,1.75201,1.75193,1.75193,40000000.0
2006-02-24 06:24:00,1.75195,1.75195,1.75188,1.75192,75300001.0
2006-02-24 06:25:00,1.75201,1.75201,1.75193,1.75196,5500000.0
2006-02-24 06:26:00,1.75197,1.75205,1.75197,1.75205,35100000.0
2006-02-24 06:27:00,1.752,1.75208,1.75197,1.75208,57200000.0
2006-02-24 06:28:00,1.752,1.75208,1.752,1.752,24370000.0
2006-02-24 06:29:00,1.75207,1.75207,1.75207,1.75207,18700001.0
2006-02-24 06:30:00,1.75203,1.75211,1.75198,1.75198,21799999.0
2006-02-24 06:31:00,1.75198,1.75205,1.75198,1.752,15800000.0
2006-02-24 06:32:00,1.752,1.752,1.75197,1.752,37600000.0
2006-02-24 06:33:00,1.75203,1.75203,1.75203,1.75203,7500000.0
2006-02-24 06:34:00,1.75197,1.75212,1.75197,1.75204,78999999.0
2006-02-24 06:35:00,1.752,1.752,1.75195,1.75195,16400000.0
2006-02-24 06:36:00,1.75208,1.75208,1.75203,1.75203,48800000.0
2006-02-24 06:37:00,1.75204,1.75206,1.75204,1.75206,11200000.0
2006-02-24 06:38:00,1.75215,1.75215,1.75215,1.75215,6600000.0
2006-02-24 06:39:00,1.75206,1.75209,1.75206,1.75209,24400000.0
2006-02-24 06:40:00,1.75205,1.75205,1.75202,1.75202,2500000.0
2006-02-24 06:41:00,1.75207,1.75222,1.75204,1.75222,62100001.0
2006-02-24 06:42:00,1.75225,1.75225,1.75225,1.75225,6800000.0
2006-02-24 06:43:00,1.75225,1.75225,1.7522,1.7522,11200000.0
2006-02-24 06:44:00,1.7522,1.75225,1.75215,1.7522,17600000.0
2006-02-24 06:45:00,1.7522,1.75225,1.7521,1.75218,73700000.0
2006-02-24 06:46:00,1.75228,1.75237,1.75221,1.75235,58499998.0
2006-02-24 06:47:00,1.75232,1.75234,1.75219,1.75219,59700000.0
2006-02-24 06:48:00,1.75228,1.75241,1.75228,1.75241,61100001.0
2006-02-24 06:49:00,1.75237,1.75244,1.75237,1.75244,47700001.0
2006-02-24 06:50:00,1.7525,1.7525,1.7525,1.7525,12900000.0
2006-02-24 06:51:00,1.75247,1.7525,1.75237,1.75241,105800000.0
2006-02-24 06:52:00,1.7524,1.75245,1.75215,1.75215,43900000.0
2006-02-24 06:53:00,1.75242,1.75242,1.75228,1.75228,38100001.0
2006-02-24 06:54:00,1.75235,1.75235,1.7523,1.75235,42100001.0
2006-02-24 06:55:00,1.7523,1.7523,1.7523,1.7523,2100000.0
2006-02-24 06:56:00,1.75222,1.75228,1.75222,1.75228,23599999.0
2006-02-24 06:57:00,1.7522,1.7522,1.7522,1.7522,6800000.0
2006-02-24 06:58:00,1.75228,1.75232,1.75228,1.75232,13600000.0
2006-02-24 06:59:00,1.75232,1.75237,1.75223,1.75223,31900000.0
2006-02-24 07:00:00,1.75235,1.75235,1.75228,1.75228,19600000.0
2006-02-24 07:01:00,1.75229,1.75238,1.75214,1.75217,58500000.0
2006-02-24 07:02:00,1.7523,1.75236,1.75225,1.75236,79899998.0
2006-02-24 07:03:00,1.75232,1.75257,1.75232,1.75257,47400000.0
2006-02-24 07:04:00,1.75262,1.7527,1.75262,1.75262,74099997.0
2006-02-24 07:05:00,1.7526,1.75271,1.7526,1.75268,59699999.0
2006-02-24 07:06:00,1.75269,1.75269,1.7526,1.7526,10400000.0
2006-02-24 07:07:00,1.75269,1.75269,1.75262,1.75262,41299999.0
2006-02-24 07:08:00,1.75265,1.75273,1.75263,1.75273,90600000.0
2006-02-24 07:09:00,1.75268,1.75268,1.75254,1.75262,19900000.0
2006-02-24 07:10:00,1.7526,1.75265,1.7526,1.75265,18400000.0
2006-02-24 07:11:00,1.75252,1.75252,1.75243,1.7525,49000000.0
2006-02-24 07:12:00,1.7525,1.7525,1.75248,1.75248,15600000.0
2006-02-24 07:13:00,1.75255,1.75255,1.75245,1.75247,71900001.0
2006-02-24 07:14:00,1.75242,1.75247,1.75225,1.75226,104699999.0
2006-02-24 07:15:00,1.75225,1.75225,1.7521,1.75225,52999999.0
2006-02-24 07:16:00,1.75227,1.7523,1.75226,1.7523,33100001.0
2006-02-24 07:17:00,1.75235,1.75238,1.75228,1.75235,71100000.0
2006-02-24 07:18:00,1.75232,1.75232,1.75221,1.75228,61900001.0
2006-02-24 07:19:00,1.7523,1.75245,1.7523,1.75238,47299999.0
2006-02-24 07:20:00,1.75238,1.75246,1.75231,1.75238,47500000.0
2006-02-24 07:21:00,1.75235,1.75247,1.75235,1.75244,68200000.0
2006-02-24 07:22:00,1.75238,1.75245,1.75238,1.75245,46499999.0
2006-02-24 07:23:00,1.75247,1.75252,1.75239,1.75242,46299999.0
2006-02-24 07:24:00,1.75244,1.7526,1.75244,1.75249,80300000.0
2006-02-24 07:25:00,1.75249,1.75252,1.75235,1.7524,69300002.0
2006-02-24 07:26:00,1.7524,1.75253,1.7524,1.75253,71300001.0
2006-02-24 07:27:00,1.75243,1.7525,1.7524,1.7524,54900000.0
2006-02-24 07:28:00,1.7524,1.75245,1.7524,1.75243,56800000.0
2006-02-24 07:29:00,1.75245,1.75245,1.75245,1.75245,2600000.0
2006-02-24 07:30:00,1.75249,1.75249,1.75246,1.75246,12500000.0
2006-02-24 07:31:00,1.75249,1.7526,1.75248,1.75259,77799998.0
2006-02-24 07:32:00,1.7526,1.75265,1.7526,1.7526,63000000.0
2006-02-24 07:33:00,1.75265,1.75265,1.75258,1.75265,88499998.0
2006-02-24 07:34:00,1.7526,1.75265,1.75257,1.7526,74599999.0
2006-02-24 07:35:00,1.75262,1.75263,1.75248,1.75258,128599999.0
2006-02-24 07:36:00,1.75265,1.75265,1.7526,1.7526,61800001.0
2006-02-24 07:37:00,1.75258,1.75258,1.75257,1.75257,14600000.0
2006-02-24 07:38:00,1.75255,1.75289,1.75255,1.75289,51899999.0
2006-02-24 07:39:00,1.75278,1.75282,1.75273,1.75282,80499997.0
2006-02-24 07:40:00,1.7528,1.75281,1.75266,1.75272,68399998.0
2006-02-24 07:41:00,1.75265,1.75265,1.75246,1.75249,68600000.0
2006-02-24 07:42:00,1.75252,1.75264,1.75252,1.75254,56200000.0
2006-02-24 07:43:00,1.75264,1.75264,1.75241,1.75248,141999997.0
2006-02-24 07:44:00,1.75248,1.75255,1.75245,1.75255,29100000.0
2006-02-24 07:45:00,1.75252,1.75252,1.7524,1.7524,56999999.0
2006-02-24 07:46:00,1.7524,1.75248,1.7524,1.75241,52700000.0
2006-02-24 07:47:00,1.75247,1.75247,1.75241,1.75243,36000000.0
2006-02-24 07:48:00,1.75252,1.75252,1.75246,1.75246,28000001.0
2006-02-24 07:49:00,1.7525,1.75257,1.7525,1.75255,90399999.0
2006-02-24 07:50:00,1.75246,1.75246,1.75241,1.75241,7300000.0
2006-02-24 07:51:00,1.75242,1.75249,1.75242,1.75247,28700001.0
2006-02-24 07:52:00,1.75242,1.75248,1.75242,1.75248,13700000.0
2006-02-24 07:53:00,1.75238,1.75238,1.75238,1.75238,27600000.0
2006-02-24 07:54:00,1.75245,1.75245,1.75238,1.7524,13700000.0
2006-02-24 07:55:00,1.75238,1.75243,1.75231,1.75243,52499999.0
2006-02-24 07:56:00,1.75236,1.75245,1.75229,1.75243,79300002.0
2006-02-24 07:57:00,1.75242,1.75242,1.75228,1.75237,54200000.0
2006-02-24 07:58:00,1.75233,1.75239,1.75233,1.75238,45399999.0
2006-02-24 07:59:00,1.75227,1.75232,1.75217,1.75232,27299999.0
2006-02-24 08:00:00,1.75239,1.75241,1.75231,1.75236,81000001.0
2006-02-24 08:01:00,1.75235,1.75235,1.75225,1.75225,70700000.0
2006-02-24 08:02:00,1.75233,1.75246,1.75233,1.75246,34200000.0
2006-02-24 08:03:00,1.75247,1.75251,1.75231,1.75231,59100000.0
2006-02-24 08:04:00,1.7523,1.75235,1.75225,1.75235,72599999.0
2006-02-24 08:05:00,1.75233,1.75233,1.75214,1.75225,50800000.0
2006-02-24 08:06:00,1.75216,1.75218,1.75207,1.75218,34500000.0
2006-02-24 08:07:00,1.7521,1.75215,1.75208,1.7521,74599999.0
2006-02-24 08:08:00,1.7521,1.75215,1.75205,1.75215,34900001.0
2006-02-24 08:09:00,1.75207,1.75209,1.752,1.75208,61100001.0
2006-02-24 08:10:00,1.75201,1.75211,1.752,1.75207,134999998.0
2006-02-24 08:11:00,1.752,1.752,1.75185,1.75195,84800002.0
2006-02-24 08:12:00,1.75198,1.75198,1.75184,1.75189,77300001.0
2006-02-24 08:13:00,1.75191,1.75203,1.75191,1.75197,30800000.0
2006-02-24 08:14:00,1.75199,1.75203,1.75196,1.75197,30200000.0
2006-02-24 08:15:00,1.75205,1.75205,1.75195,1.752,65400000.0
2006-02-24 08:16:00,1.75201,1.7521,1.75195,1.75207,135700001.0
2006-02-24 08:17:00,1.752,1.75205,1.752,1.75202,9200000.0
2006-02-24 08:18:00,1.75204,1.75212,1.75203,1.75203,54600000.0
2006-02-24 08:19:00,1.75209,1.75213,1.75205,1.75208,39800000.0
2006-02-24 08:20:00,1.75205,1.75205,1.75192,1.75205,46500000.0
2006-02-24 08:21:00,1.75198,1.75198,1.75189,1.75189,74100001.0
2006-02-24 08:22:00,1.75191,1.75191,1.75189,1.75189,22400000.0
2006-02-24 08:23:00,1.75178,1.75178,1.75172,1.75172,39799999.0
2006-02-24 08:24:00,1.75163,1.75172,1.75159,1.75168,42350002.0
2006-02-24 08:25:00,1.75158,1.75173,1.75158,1.75173,118800001.0
2006-02-24 08:26:00,1.75169,1.75173,1.75159,1.75162,65000000.0
2006-02-24 08:27:00,1.7516,1.75168,1.7516,1.7516,29300000.0
2006-02-24 08:28:00,1.75152,1.7519,1.75152,1.75187,118800000.0
2006-02-24 08:29:00,1.75198,1.75202,1.75192,1.75194,43600000.0
2006-02-24 08:30:00,1.7519,1.75195,1.7519,1.7519,33900000.0
2006-02-24 08:31:00,1.75191,1.75213,1.75191,1.75213,62300000.0
2006-02-24 08:32:00,1.75207,1.75219,1.75205,1.75211,60400000.0
2006-02-24 08:33:00,1.7521,1.75216,1.75205,1.75207,47799999.0
2006-02-24 08:34:00,1.75196,1.75204,1.75186,1.75186,49300000.0
2006-02-24 08:35:00,1.75185,1.75188,1.75177,1.7518,69200001.0
2006-02-24 08:36:00,1.75184,1.75194,1.75184,1.75194,13500000.0
2006-02-24 08:37:00,1.75187,1.75193,1.75187,1.75193,12800000.0
2006-02-24 08:38:00,1.75198,1.75198,1.75192,1.75192,14000000.0
2006-02-24 08:39:00,1.75195,1.75195,1.7519,1.7519,45300000.0
2006-02-24 08:40:00,1.75194,1.75215,1.75194,1.75215,95200001.0
2006-02-24 08:41:00,1.75228,1.75234,1.75222,1.75222,83199999.0
2006-02-24 08:42:00,1.75225,1.75225,1.75215,1.75225,48000000.0
2006-02-24 08:43:00,1.75222,1.75222,1.752,1.752,32700000.0
2006-02-24 08:44:00,1.75205,1.75212,1.75199,1.75199,79000000.0
2006-02-24 08:45:00,1.75206,1.75211,1.75195,1.75205,49600000.0
2006-02-24 08:46:00,1.75205,1.75205,1.752,1.75205,82300000.0
2006-02-24 08:47:00,1.75207,1.75213,1.75202,1.75202,60600001.0
2006-02-24 08:48:00,1.75202,1.75202,1.75184,1.75184,46300001.0
2006-02-24 08:49:00,1.75185,1.75187,1.75165,1.75165,53100000.0
2006-02-24 08:50:00,1.75157,1.7517,1.75148,1.75148,108500000.0
2006-02-24 08:51:00,1.75137,1.75137,1.75129,1.75129,14200000.0
2006-02-24 08:52:00,1.7513,1.7514,1.7513,1.75131,52100000.0
2006-02-24 08:53:00,1.7513,1.7513,1.7511,1.75123,47500000.0
2006-02-24 08:54:00,1.75132,1.75145,1.75132,1.75145,31800000.0
2006-02-24 08:55:00,1.75157,1.75189,1.75157,1.75189,28200000.0
2006-02-24 08:56:00,1.75192,1.75212,1.75178,1.75212,31300000.0
2006-02-24 08:57:00,1.75237,1.7524,1.75209,1.75214,59800000.0
2006-02-24 08:58:00,1.75213,1.75235,1.75213,1.75235,15600000.0
2006-02-24 08:59:00,1.7524,1.7524,1.75227,1.75228,64499999.0
2006-02-24 09:00:00,1.7522,1.7522,1.75195,1.75195,48200000.0
2006-02-24 09:01:00,1.75198,1.75198,1.75182,1.75182,19300000.0
2006-02-24 09:02:00,1.75181,1.75193,1.75181,1.75193,85600000.0
2006-02-24 09:03:00,1.75202,1.75202,1.75158,1.75165,59800000.0
2006-02-24 09:04:00,1.75155,1.75168,1.75155,1.75158,96200001.0
2006-02-24 09:05:00,1.75156,1.75156,1.75149,1.75149,27200000.0
2006-02-24 09:06:00,1.75141,1.75149,1.75132,1.75132,59399999.0
2006-02-24 09:07:00,1.75132,1.75139,1.75121,1.75121,113200001.0
2006-02-24 09:08:00,1.75122,1.75135,1.75119,1.75119,88600001.0
2006-02-24 09:09:00,1.75135,1.75135,1.75118,1.75125,60400000.0
2006-02-24 09:10:00,1.75128,1.75142,1.75128,1.75142,64800002.0
2006-02-24 09:11:00,1.75148,1.75149,1.75148,1.75149,13200000.0
2006-02-24 09:12:00,1.75156,1.75162,1.75147,1.7516,22000000.0
2006-02-24 09:13:00,1.75156,1.75156,1.75143,1.75149,32500000.0
2006-02-24 09:14:00,1.75154,1.75199,1.75154,1.75199,37000000.0
2006-02-24 09:15:00,1.75198,1.75213,1.75193,1.75213,69299999.0
2006-02-24 09:16:00,1.75218,1.75218,1.75207,1.75207,68900001.0
2006-02-24 09:17:00,1.75212,1.75226,1.75211,1.75226,65200000.0
2006-02-24 09:18:00,1.75231,1.75238,1.75231,1.75238,8800000.0
2006-02-24 09:19:00,1.75233,1.75233,1.75223,1.75226,20300000.0
2006-02-24 09:20:00,1.75231,1.75236,1.75218,1.75218,23700000.0
2006-02-24 09:21:00,1.75205,1.75205,1.75191,1.752,71500000.0
2006-02-24 09:22:00,1.75207,1.75223,1.75207,1.75223,39500000.0
2006-02-24 09:23:00,1.75233,1.75274,1.75221,1.75274,46500000.0
2006-02-24 09:24:00,1.7527,1.7528,1.75261,1.7527,46500000.0
2006-02-24 09:25:00,1.75278,1.75295,1.7527,1.75289,46000000.0
2006-02-24 09:26:00,1.75296,1.75296,1.75275,1.75285,66700000.0
2006-02-24 09:27:00,1.75275,1.75275,1.75241,1.75248,34900000.0
2006-02-24 09:28:00,1.75247,1.75257,1.75236,1.75241,31200000.0
2006-02-24 09:29:00,1.75252,1.7527,1.75245,1.7527,62500000.0
2006-02-24 09:30:00,1.7527,1.75282,1.7527,1.75282,55899999.0
2006-02-24 09:31:00,1.75287,1.75295,1.75278,1.75293,109300001.0
2006-02-24 09:32:00,1.75288,1.75288,1.75274,1.75275,58200000.0
2006-02-24 09:33:00,1.75267,1.75267,1.75247,1.75253,44400001.0
2006-02-24 09:34:00,1.75249,1.75258,1.75236,1.7524,78199999.0
2006-02-24 09:35:00,1.75242,1.75248,1.75228,1.75232,28000000.0
2006-02-24 09:36:00,1.75217,1.75242,1.75217,1.75242,75799999.0
2006-02-24 09:37:00,1.7523,1.7523,1.7522,1.7522,50299999.0
2006-02-24 09:38:00,1.75221,1.75226,1.75214,1.75216,80199998.0
2006-02-24 09:39:00,1.75202,1.75217,1.75202,1.75216,60100000.0
2006-02-24 09:40:00,1.75212,1.75226,1.7521,1.75216,83700000.0
2006-02-24 09:41:00,1.7519,1.75218,1.7519,1.75218,58100000.0
2006-02-24 09:42:00,1.75223,1.75223,1.75214,1.75223,45700000.0
2006-02-24 09:43:00,1.75226,1.75232,1.75226,1.75228,17600000.0
2006-02-24 09:44:00,1.75233,1.75233,1.75207,1.75212,72600000.0
2006-02-24 09:45:00,1.75213,1.75226,1.75208,1.75217,67200001.0
2006-02-24 09:46:00,1.7522,1.7522,1.75172,1.75175,28900000.0
2006-02-24 09:47:00,1.75154,1.75154,1.75123,1.75129,56399999.0
2006-02-24 09:48:00,1.75142,1.75156,1.75138,1.75138,84499999.0
2006-02-24 09:49:00,1.75141,1.75156,1.75134,1.75156,35500000.0
2006-02-24 09:50:00,1.7518,1.75195,1.75171,1.75194,90500000.0
2006-02-24 09:51:00,1.75197,1.75197,1.75181,1.7519,77400000.0
2006-02-24 09:52:00,1.7518,1.75188,1.75166,1.75188,70500000.0
2006-02-24 09:53:00,1.75183,1.75191,1.75178,1.75184,96399999.0
2006-02-24 09:54:00,1.75186,1.7524,1.75186,1.7524,89499999.0
2006-02-24 09:55:00,1.75248,1.7525,1.75234,1.75239,89000000.0
2006-02-24 09:56:00,1.75244,1.75294,1.75244,1.75294,30000000.0
2006-02-24 09:57:00,1.75308,1.75311,1.75299,1.75299,83800001.0
2006-02-24 09:58:00,1.75294,1.75294,1.75283,1.75286,48100000.0
2006-02-24 09:59:00,1.7528,1.75287,1.75266,1.7527,44600000.0
2006-02-24 10:00:00,1.7526,1.7526,1.75236,1.75236,22000000.0
2006-02-24 10:01:00,1.75224,1.75224,1.7515,1.75163,81200000.0
2006-02-24 10:02:00,1.75158,1.75158,1.75142,1.75142,31100000.0
2006-02-24 10:03:00,1.75149,1.7517,1.75144,1.75165,49000000.0
2006-02-24 10:04:00,1.75166,1.75177,1.75164,1.75168,112900001.0
2006-02-24 10:05:00,1.75161,1.75161,1.75148,1.75155,45500000.0
2006-02-24 10:06:00,1.75157,1.75162,1.75101,1.75101,26700000.0
2006-02-24 10:07:00,1.75107,1.75114,1.75091,1.75105,126500001.0
2006-02-24 10:08:00,1.75113,1.75113,1.75088,1.75088,65100000.0
2006-02-24 10:09:00,1.751,1.75115,1.751,1.75115,50900000.0
2006-02-24 10:10:00,1.75117,1.75135,1.751,1.75103,84400000.0
2006-02-24 10:11:00,1.75099,1.75113,1.75091,1.75108,67000000.0
2006-02-24 10:12:00,1.75104,1.75115,1.751,1.75108,43800000.0
2006-02-24 10:13:00,1.75074,1.75074,1.75015,1.75015,9800000.0
2006-02-24 10:14:00,1.74981,1.75021,1.74981,1.75021,81450001.0
2006-02-24 10:15:00,1.7502,1.75023,1.74997,1.75023,128100000.0
2006-02-24 10:16:00,1.75019,1.75019,1.74985,1.74985,24200000.0
2006-02-24 10:17:00,1.74989,1.75039,1.74989,1.75022,82099999.0
2006-02-24 10:18:00,1.75022,1.75033,1.75016,1.75033,69300001.0
2006-02-24 10:19:00,1.75026,1.75058,1.75026,1.75058,76600000.0
2006-02-24 10:20:00,1.75064,1.75079,1.75064,1.75071,65200000.0
2006-02-24 10:21:00,1.75072,1.75074,1.75059,1.75063,41700000.0
2006-02-24 10:22:00,1.75061,1.75061,1.75037,1.75044,28900000.0
2006-02-24 10:23:00,1.75043,1.75048,1.74983,1.74989,91900001.0
2006-02-24 10:24:00,1.74983,1.74993,1.7497,1.74976,87300000.0
2006-02-24 10:25:00,1.74964,1.74976,1.7496,1.74975,52100000.0
2006-02-24 10:26:00,1.74986,1.74994,1.74975,1.74979,59900000.0
2006-02-24 10:27:00,1.74984,1.74989,1.7494,1.7494,76200000.0
2006-02-24 10:28:00,1.74937,1.74941,1.74884,1.7489,55200000.0
2006-02-24 10:29:00,1.74889,1.74921,1.74889,1.74918,11800000.0
2006-02-24 10:30:00,1.74938,1.74969,1.74938,1.7496,96800002.0
2006-02-24 10:31:00,1.74936,1.74936,1.74889,1.74895,69300001.0
2006-02-24 10:32:00,1.74902,1.74936,1.74902,1.74931,14400000.0
2006-02-24 10:33:00,1.74953,1.74967,1.74953,1.74967,19800000.0
2006-02-24 10:34:00,1.74983,1.74985,1.74933,1.74933,61900000.0
2006-02-24 10:35:00,1.74878,1.74878,1.74778,1.74778,60900000.0
2006-02-24 10:36:00,1.74799,1.74838,1.74791,1.74838,57300000.0
2006-02-24 10:37:00,1.74845,1.7488,1.74842,1.7488,49200000.0
2006-02-24 10:38:00,1.7489,1.74919,1.7489,1.74919,51300000.0
2006-02-24 10:39:00,1.74916,1.74934,1.74916,1.74929,50100000.0
2006-02-24 10:40:00,1.7492,1.74921,1.74907,1.74912,67100000.0
2006-02-24 10:41:00,1.74902,1.7491,1.74897,1.74897,48100000.0
2006-02-24 10:42:00,1.7491,1.7491,1.74893,1.74895,81399999.0
2006-02-24 10:43:00,1.74896,1.74917,1.74891,1.74907,115700001.0
2006-02-24 10:44:00,1.74902,1.74902,1.74857,1.74857,36800000.0
2006-02-24 10:45:00,1.74848,1.7485,1.74844,1.7485,29600000.0
2006-02-24 10:46:00,1.74852,1.74922,1.74852,1.74922,88399999.0
2006-02-24 10:47:00,1.74919,1.74919,1.74891,1.74895,68799999.0
2006-02-24 10:48:00,1.74895,1.74895,1.74866,1.74872,85300000.0
2006-02-24 10:49:00,1.74891,1.74905,1.74881,1.74898,62300000.0
2006-02-24 10:50:00,1.74892,1.74892,1.74877,1.7488,61100001.0
2006-02-24 10:51:00,1.74891,1.74891,1.74873,1.74876,50400000.0
2006-02-24 10:52:00,1.74871,1.74871,1.74848,1.74852,61700000.0
2006-02-24 10:53:00,1.74849,1.74867,1.74844,1.74857,82599999.0
2006-02-24 10:54:00,1.74867,1.74869,1.74861,1.74867,51899999.0
2006-02-24 10:55:00,1.74868,1.74871,1.74853,1.74854,71000001.0
2006-02-24 10:56:00,1.74857,1.74871,1.74854,1.74867,73399999.0
2006-02-24 10:57:00,1.74852,1.74852,1.74822,1.74832,67499999.0
2006-02-24 10:58:00,1.74832,1.74844,1.74812,1.74844,98899999.0
2006-02-24 10:59:00,1.74847,1.74853,1.74805,1.74805,83999999.0
2006-02-24 11:00:00,1.7478,1.74792,1.74753,1.74792,60399999.0
2006-02-24 11:01:00,1.74805,1.74864,1.74805,1.7486,55400000.0
2006-02-24 11:02:00,1.74862,1.74864,1.74853,1.74853,72700002.0
2006-02-24 11:03:00,1.74852,1.74852,1.74836,1.7485,47800000.0
2006-02-24 11:04:00,1.74857,1.74864,1.7484,1.7484,25600000.0
2006-02-24 11:05:00,1.74842,1.74859,1.74842,1.74847,62400000.0
2006-02-24 11:06:00,1.7485,1.74853,1.74837,1.74837,71300001.0
2006-02-24 11:07:00,1.74846,1.74876,1.74846,1.74872,56800000.0
2006-02-24 11:08:00,1.74877,1.74877,1.74863,1.7487,25000000.0
2006-02-24 11:09:00,1.74881,1.74889,1.74881,1.74889,35699999.0
2006-02-24 11:10:00,1.74906,1.74919,1.74901,1.74919,66099998.0
2006-02-24 11:11:00,1.74935,1.74942,1.74915,1.74915,37400000.0
2006-02-24 11:12:00,1.74913,1.74922,1.74909,1.74909,49600001.0
2006-02-24 11:13:00,1.749,1.749,1.74873,1.74882,44200000.0
2006-02-24 11:14:00,1.74874,1.74889,1.74867,1.74883,97900001.0
2006-02-24 11:15:00,1.74883,1.74883,1.74878,1.74878,41899999.0
2006-02-24 11:16:00,1.74863,1.74874,1.74852,1.74869,62599998.0
2006-02-24 11:17:00,1.7485,1.7485,1.74835,1.74835,11500000.0
2006-02-24 11:18:00,1.74832,1.74833,1.74799,1.74805,100100000.0
2006-02-24 11:19:00,1.74789,1.748,1.74786,1.74795,70500000.0
2006-02-24 11:20:00,1.74798,1.74809,1.74789,1.74805,109399999.0
2006-02-24 11:21:00,1.74812,1.74821,1.74811,1.74821,83000000.0
2006-02-24 11:22:00,1.74826,1.74839,1.74826,1.74836,95099999.0
2006-02-24 11:23:00,1.74844,1.7485,1.74841,1.74841,102900000.0
2006-02-24 11:24:00,1.74844,1.74872,1.74837,1.74872,90400000.0
2006-02-24 11:25:00,1.74883,1.7492,1.74883,1.74901,75300000.0
2006-02-24 11:26:00,1.74892,1.74899,1.74885,1.74885,79800002.0
2006-02-24 11:27:00,1.74885,1.74891,1.74877,1.74877,83200000.0
2006-02-24 11:28:00,1.74887,1.74889,1.74868,1.74868,42300000.0
2006-02-24 11:29:00,1.74857,1.74857,1.74804,1.74808,82600000.0
2006-02-24 11:30:00,1.74808,1.74854,1.74808,1.74846,130799999.0
2006-02-24 11:31:00,1.74841,1.74847,1.74821,1.7484,71500000.0
2006-02-24 11:32:00,1.74843,1.74891,1.74843,1.74891,42100001.0
2006-02-24 11:33:00,1.74886,1.74886,1.74872,1.74885,47100000.0
2006-02-24 11:34:00,1.74886,1.74886,1.74867,1.74876,48300000.0
2006-02-24 11:35:00,1.74872,1.74872,1.7485,1.74857,117200000.0
2006-02-24 11:36:00,1.74846,1.74847,1.7483,1.74832,28550000.0
2006-02-24 11:37:00,1.74828,1.74836,1.74827,1.74831,126399997.0
2006-02-24 11:38:00,1.74837,1.74839,1.74834,1.74839,100999998.0
2006-02-24 11:39:00,1.74845,1.7487,1.74845,1.7487,43600000.0
2006-02-24 11:40:00,1.74875,1.74927,1.74875,1.74927,48000000.0
2006-02-24 11:41:00,1.74947,1.74949,1.74936,1.7494,68499999.0
2006-02-24 11:42:00,1.74937,1.74957,1.74936,1.74957,65700000.0
2006-02-24 11:43:00,1.7497,1.74989,1.74968,1.74968,25300000.0
2006-02-24 11:44:00,1.74971,1.74978,1.74967,1.74977,44300000.0
2006-02-24 11:45:00,1.74983,1.74997,1.74976,1.74993,72700000.0
2006-02-24 11:46:00,1.74999,1.74999,1.74982,1.74982,64700000.0
2006-02-24 11:47:00,1.74984,1.74994,1.74977,1.74977,76900000.0
2006-02-24 11:48:00,1.74981,1.74989,1.7494,1.7494,60400000.0
2006-02-24 11:49:00,1.74931,1.7494,1.7493,1.7493,84500000.0
2006-02-24 11:50:00,1.74935,1.74941,1.74928,1.74933,118800001.0
2006-02-24 11:51:00,1.74927,1.74937,1.74921,1.74925,112500000.0
2006-02-24 11:52:00,1.74926,1.74941,1.74922,1.74937,119099997.0
2006-02-24 11:53:00,1.7493,1.74932,1.74925,1.74926,65500000.0
2006-02-24 11:54:00,1.7492,1.7492,1.74902,1.74914,102699998.0
2006-02-24 11:55:00,1.74916,1.74916,1.7491,1.74914,41900001.0
2006-02-24 11:56:00,1.74915,1.7493,1.74903,1.7493,51500001.0
2006-02-24 11:57:00,1.74934,1.74966,1.74932,1.74966,70800001.0
2006-02-24 11:58:00,1.74958,1.74958,1.74922,1.74922,33000000.0
2006-02-24 11:59:00,1.74927,1.74948,1.74927,1.74942,75600000.0
2006-02-24 12:00:00,1.74946,1.74951,1.74937,1.74937,117699999.0
2006-02-24 12:01:00,1.74927,1.74929,1.74908,1.74908,60499999.0
2006-02-24 12:02:00,1.74885,1.74885,1.74867,1.74867,66000000.0
2006-02-24 12:03:00,1.74893,1.74903,1.74887,1.74903,34800000.0
2006-02-24 12:04:00,1.74908,1.74914,1.74898,1.74911,69599999.0
2006-02-24 12:05:00,1.74926,1.74926,1.74908,1.74915,132599999.0
2006-02-24 12:06:00,1.74906,1.74906,1.74895,1.74902,41200000.0
2006-02-24 12:07:00,1.74907,1.74913,1.74903,1.74913,39300000.0
2006-02-24 12:08:00,1.74909,1.74909,1.74905,1.74909,44300000.0
2006-02-24 12:09:00,1.74907,1.74911,1.74897,1.74905,22100000.0
2006-02-24 12:10:00,1.74912,1.74923,1.74908,1.74923,16200000.0
2006-02-24 12:11:00,1.7492,1.74925,1.74918,1.7492,62299998.0
2006-02-24 12:12:00,1.74922,1.74931,1.74922,1.74925,44800000.0
2006-02-24 12:13:00,1.74931,1.74931,1.74921,1.74928,71299999.0
2006-02-24 12:14:00,1.74928,1.74929,1.74924,1.74929,55100001.0
2006-02-24 12:15:00,1.74939,1.74939,1.74936,1.74936,15200000.0
2006-02-24 12:16:00,1.74944,1.74948,1.74937,1.74946,35100000.0
2006-02-24 12:17:00,1.74941,1.74941,1.74922,1.7493,58299999.0
2006-02-24 12:18:00,1.74923,1.74923,1.74912,1.74917,42600000.0
2006-02-24 12:19:00,1.74925,1.74925,1.74905,1.74909,53600001.0
2006-02-24 12:20:00,1.74919,1.7492,1.74891,1.74891,54000000.0
2006-02-24 12:21:00,1.74875,1.74887,1.74865,1.74872,69800000.0
2006-02-24 12:22:00,1.74872,1.74897,1.74872,1.74897,32000000.0
2006-02-24 12:23:00,1.74902,1.74905,1.74893,1.74893,54800000.0
2006-02-24 12:24:00,1.7489,1.74909,1.74886,1.74906,29100000.0
2006-02-24 12:25:00,1.74908,1.74908,1.74885,1.74885,66800000.0
2006-02-24 12:26:00,1.74873,1.74873,1.74842,1.74845,42400000.0
2006-02-24 12:27:00,1.74844,1.74847,1.74838,1.7484,34599999.0
2006-02-24 12:28:00,1.74838,1.74844,1.74823,1.74823,142400000.0
2006-02-24 12:29:00,1.74827,1.74828,1.74814,1.74816,79799999.0
2006-02-24 12:30:00,1.7482,1.7482,1.74809,1.74818,98600001.0
2006-02-24 12:31:00,1.74818,1.7482,1.74812,1.74819,65499999.0
2006-02-24 12:32:00,1.74816,1.74816,1.74792,1.74792,111099997.0
2006-02-24 12:33:00,1.748,1.74809,1.74799,1.74799,64799999.0
2006-02-24 12:34:00,1.74814,1.74816,1.74814,1.74816,6900000.0
2006-02-24 12:35:00,1.74838,1.74838,1.74821,1.74823,62400000.0
2006-02-24 12:36:00,1.7482,1.7483,1.74808,1.74823,84299999.0
2006-02-24 12:37:00,1.74817,1.74839,1.74817,1.7483,49300000.0
2006-02-24 12:38:00,1.74835,1.74849,1.74835,1.74847,43000001.0
2006-02-24 12:39:00,1.74827,1.74827,1.74799,1.74799,14700000.0
2006-02-24 12:40:00,1.74797,1.74814,1.74795,1.74814,66700000.0
2006-02-24 12:41:00,1.74806,1.7481,1.74806,1.7481,42900000.0
2006-02-24 12:42:00,1.74815,1.74843,1.74815,1.74842,48000000.0
2006-02-24 12:43:00,1.74845,1.7485,1.7484,1.74843,108100001.0
2006-02-24 12:44:00,1.74833,1.74836,1.74819,1.74824,67600000.0
2006-02-24 12:45:00,1.74825,1.74825,1.74809,1.74812,65900000.0
2006-02-24 12:46:00,1.74794,1.74794,1.74769,1.74779,48700000.0
2006-02-24 12:47:00,1.74785,1.74785,1.74777,1.7478,70000000.0
2006-02-24 12:48:00,1.74784,1.74806,1.74784,1.74806,51500001.0
2006-02-24 12:49:00,1.74811,1.74817,1.74804,1.7481,45200001.0
2006-02-24 12:50:00,1.74819,1.74845,1.74817,1.74845,45200000.0
2006-02-24 12:51:00,1.74838,1.74846,1.74837,1.74838,42246994.0
2006-02-24 12:52:00,1.74823,1.74838,1.74816,1.74816,49500000.0
2006-02-24 12:53:00,1.74809,1.74809,1.74783,1.74783,96000001.0
2006-02-24 12:54:00,1.74781,1.74787,1.74693,1.74706,35899999.0
2006-02-24 12:55:00,1.74707,1.74738,1.74704,1.74738,83699999.0
2006-02-24 12:56:00,1.74742,1.74761,1.74699,1.7473,88899999.0
2006-02-24 12:57:00,1.74758,1.74785,1.74758,1.74785,14300000.0
2006-02-24 12:58:00,1.74816,1.74822,1.74807,1.74809,52200000.0
2006-02-24 12:59:00,1.74803,1.74851,1.74803,1.74851,50100001.0
2006-02-24 13:00:00,1.74859,1.7487,1.74852,1.74856,58500000.0
2006-02-24 13:01:00,1.74838,1.74844,1.74837,1.74842,20800000.0
2006-02-24 13:02:00,1.74837,1.74841,1.74836,1.74836,56600000.0
2006-02-24 13:03:00,1.74842,1.74842,1.74813,1.74813,62700000.0
2006-02-24 13:04:00,1.74807,1.74817,1.74807,1.74816,37500000.0
2006-02-24 13:05:00,1.74813,1.74816,1.74794,1.74794,68300000.0
2006-02-24 13:06:00,1.74804,1.74811,1.74798,1.74805,43000000.0
2006-02-24 13:07:00,1.74813,1.74813,1.74801,1.74806,85300001.0
2006-02-24 13:08:00,1.74815,1.74818,1.74809,1.74815,70999999.0
2006-02-24 13:09:00,1.74808,1.74819,1.74808,1.74819,47200000.0
2006-02-24 13:10:00,1.74826,1.74843,1.74824,1.7483,38700000.0
2006-02-24 13:11:00,1.74842,1.74858,1.74842,1.74858,18100000.0
2006-02-24 13:12:00,1.74857,1.74863,1.74848,1.7486,98400000.0
2006-02-24 13:13:00,1.74846,1.74863,1.74846,1.74861,38700000.0
2006-02-24 13:14:00,1.74864,1.74868,1.74858,1.74864,75800001.0
2006-02-24 13:15:00,1.74865,1.7487,1.74856,1.74861,118000000.0
2006-02-24 13:16:00,1.74862,1.74867,1.74861,1.74862,80700001.0
2006-02-24 13:17:00,1.74863,1.74869,1.7485,1.74869,61949999.0
2006-02-24 13:18:00,1.74871,1.74871,1.7485,1.7485,45300000.0
2006-02-24 13:19:00,1.74862,1.7488,1.74862,1.7488,94600000.0
2006-02-24 13:20:00,1.74881,1.74885,1.74871,1.74878,44600000.0
2006-02-24 13:21:00,1.74884,1.74884,1.7487,1.7487,67299999.0
2006-02-24 13:22:00,1.74865,1.74865,1.74847,1.74847,50400000.0
2006-02-24 13:23:00,1.74851,1.74862,1.74851,1.74861,18100000.0
2006-02-24 13:24:00,1.74857,1.74876,1.74857,1.74866,38000000.0
2006-02-24 13:25:00,1.74869,1.74869,1.74837,1.74837,51400001.0
2006-02-24 13:26:00,1.74822,1.74822,1.74808,1.74808,77000002.0
2006-02-24 13:27:00,1.74817,1.74833,1.74814,1.74829,51000000.0
2006-02-24 13:28:00,1.74826,1.74839,1.74825,1.74836,68400000.0
2006-02-24 13:29:00,1.7483,1.74843,1.7483,1.74835,76100001.0
2006-02-24 13:30:00,1.74831,1.74841,1.7483,1.7483,104399998.0
2006-02-24 13:31:00,1.74829,1.7484,1.74816,1.74838,88600002.0
2006-02-24 13:32:00,1.74842,1.74852,1.74842,1.74842,60499999.0
2006-02-24 13:33:00,1.74841,1.74841,1.74823,1.74823,31300000.0
2006-02-24 13:34:00,1.74816,1.74821,1.74811,1.74818,78899999.0
2006-02-24 13:35:00,1.74825,1.74832,1.74825,1.74825,81500002.0
2006-02-24 13:36:00,1.74836,1.74845,1.74826,1.74843,97600001.0
2006-02-24 13:37:00,1.74847,1.74853,1.74835,1.74835,41199999.0
2006-02-24 13:38:00,1.74838,1.74852,1.74838,1.74846,106799999.0
2006-02-24 13:39:00,1.7485,1.74856,1.74847,1.74856,38100000.0
2006-02-24 13:40:00,1.74864,1.7487,1.7486,1.74865,44600000.0
2006-02-24 13:41:00,1.74877,1.74893,1.74864,1.74882,57300001.0
2006-02-24 13:42:00,1.74897,1.74919,1.74896,1.74912,65700000.0
2006-02-24 13:43:00,1.74922,1.74928,1.74922,1.74928,4600000.0
2006-02-24 13:44:00,1.74925,1.74939,1.74916,1.74937,63600000.0
2006-02-24 13:45:00,1.74937,1.74952,1.74937,1.74945,60700000.0
2006-02-24 13:46:00,1.74935,1.7494,1.74933,1.7494,101899997.0
2006-02-24 13:47:00,1.74953,1.75031,1.74953,1.75012,50700000.0
2006-02-24 13:48:00,1.7501,1.75019,1.74994,1.75007,176900004.0
2006-02-24 13:49:00,1.75004,1.75006,1.7496,1.74961,56999999.0
2006-02-24 13:50:00,1.74945,1.74945,1.74917,1.74919,34100000.0
2006-02-24 13:51:00,1.74922,1.74931,1.74922,1.74922,36000000.0
2006-02-24 13:52:00,1.74927,1.74936,1.74924,1.74933,89799998.0
2006-02-24 13:53:00,1.74931,1.74943,1.74931,1.74937,30300000.0
2006-02-24 13:54:00,1.74932,1.74934,1.74929,1.7493,33500000.0
2006-02-24 13:55:00,1.74923,1.74923,1.74906,1.7491,38700000.0
2006-02-24 13:56:00,1.74914,1.74945,1.74914,1.74945,59900000.0
2006-02-24 13:57:00,1.74945,1.74955,1.74945,1.7495,37100000.0
2006-02-24 13:58:00,1.74949,1.7496,1.74946,1.74946,73099998.0
2006-02-24 13:59:00,1.74954,1.74961,1.7494,1.7494,43100000.0
2006-02-24 14:00:00,1.74946,1.74962,1.74935,1.74935,160799998.0
2006-02-24 14:01:00,1.74934,1.74934,1.74897,1.74897,43600000.0
2006-02-24 14:02:00,1.74903,1.7492,1.74903,1.74918,54800000.0
2006-02-24 14:03:00,1.74926,1.74939,1.74926,1.7493,92400001.0
2006-02-24 14:04:00,1.74939,1.74968,1.74939,1.74965,31600000.0
2006-02-24 14:05:00,1.74961,1.74967,1.74951,1.74951,60499999.0
2006-02-24 14:06:00,1.74942,1.7495,1.74942,1.74943,43600000.0
2006-02-24 14:07:00,1.74945,1.74959,1.74945,1.7495,59500000.0
2006-02-24 14:08:00,1.74946,1.74952,1.74943,1.74944,42400000.0
2006-02-24 14:09:00,1.74944,1.74944,1.74936,1.74936,9200000.0
2006-02-24 14:10:00,1.74938,1.74941,1.74929,1.74938,41600000.0
2006-02-24 14:11:00,1.74921,1.74931,1.74916,1.74916,93800000.0
2006-02-24 14:12:00,1.74903,1.74911,1.74903,1.74906,54000000.0
2006-02-24 14:13:00,1.74909,1.74925,1.74904,1.74912,88900000.0
2006-02-24 14:14:00,1.74912,1.74931,1.74912,1.74931,49000000.0
2006-02-24 14:15:00,1.74933,1.74946,1.74933,1.74946,43900000.0
2006-02-24 14:16:00,1.7496,1.74966,1.74946,1.74966,115100002.0
2006-02-24 14:17:00,1.74961,1.74961,1.74946,1.7495,59200000.0
2006-02-24 14:18:00,1.74954,1.74961,1.74946,1.74946,105199999.0
2006-02-24 14:19:00,1.74949,1.74957,1.74946,1.74955,104499998.0
2006-02-24 14:20:00,1.74935,1.74935,1.74921,1.74931,41800000.0
2006-02-24 14:21:00,1.74923,1.7493,1.74923,1.74924,58100002.0
2006-02-24 14:22:00,1.74933,1.74934,1.74933,1.74934,31200000.0
2006-02-24 14:23:00,1.74935,1.74947,1.74935,1.74946,69600001.0
2006-02-24 14:24:00,1.74939,1.74942,1.74929,1.74933,54299999.0
2006-02-24 14:25:00,1.74943,1.74957,1.74939,1.74939,55200001.0
2006-02-24 14:26:00,1.74943,1.74947,1.74917,1.74917,44400000.0
2006-02-24 14:27:00,1.7491,1.74919,1.74909,1.74909,60300001.0
2006-02-24 14:28:00,1.74894,1.74901,1.74889,1.749,44300000.0
2006-02-24 14:29:00,1.74909,1.74909,1.74896,1.74907,45700000.0
2006-02-24 14:30:00,1.74912,1.74915,1.74893,1.74897,64700001.0
2006-02-24 14:31:00,1.74894,1.74907,1.74894,1.74905,26200000.0
2006-02-24 14:32:00,1.74899,1.74899,1.74886,1.74886,2900000.0
2006-02-24 14:33:00,1.74861,1.74868,1.74844,1.74866,56600000.0
2006-02-24 14:34:00,1.74859,1.7486,1.74845,1.74858,34000000.0
2006-02-24 14:35:00,1.7484,1.7484,1.74821,1.74821,45200001.0
2006-02-24 14:36:00,1.7483,1.74841,1.74824,1.74834,90800001.0
2006-02-24 14:37:00,1.7484,1.74849,1.74839,1.74841,80700000.0
2006-02-24 14:38:00,1.74835,1.74845,1.74835,1.7484,65400001.0
2006-02-24 14:39:00,1.7484,1.74849,1.74836,1.74841,61100000.0
2006-02-24 14:40:00,1.74838,1.74838,1.74825,1.74825,12900000.0
2006-02-24 14:41:00,1.74817,1.74817,1.74804,1.74804,39700000.0
2006-02-24 14:42:00,1.7481,1.74826,1.74804,1.74804,23900000.0
2006-02-24 14:43:00,1.7481,1.74813,1.748,1.74802,52199999.0
2006-02-24 14:44:00,1.7481,1.74817,1.74808,1.74817,31000000.0
2006-02-24 14:45:00,1.7481,1.74821,1.74808,1.74821,112500000.0
2006-02-24 14:46:00,1.74818,1.74824,1.74817,1.74824,58900000.0
2006-02-24 14:47:00,1.74821,1.74829,1.74815,1.74824,87600000.0
2006-02-24 14:48:00,1.7483,1.74835,1.74825,1.74825,55000002.0
2006-02-24 14:49:00,1.7482,1.74843,1.7482,1.7483,103199997.0
2006-02-24 14:50:00,1.74843,1.74846,1.74834,1.7484,64600000.0
2006-02-24 14:51:00,1.74839,1.74845,1.74835,1.7484,92400001.0
2006-02-24 14:52:00,1.74837,1.74856,1.74837,1.7485,77800000.0
2006-02-24 14:53:00,1.74852,1.74854,1.74844,1.74853,41400000.0
2006-02-24 14:54:00,1.74848,1.74848,1.74839,1.74841,28500000.0
2006-02-24 14:55:00,1.74841,1.74851,1.74841,1.74848,41200000.0
2006-02-24 14:56:00,1.74846,1.74846,1.74829,1.74843,109000001.0
2006-02-24 14:57:00,1.74845,1.74852,1.74835,1.74835,88800000.0
2006-02-24 14:58:00,1.7484,1.74848,1.74837,1.74845,32800000.0
2006-02-24 14:59:00,1.74839,1.74851,1.74839,1.74843,41500000.0
2006-02-24 15:00:00,1.74843,1.74858,1.74843,1.74858,60300000.0
2006-02-24 15:01:00,1.74849,1.74866,1.74849,1.74863,32300000.0
2006-02-24 15:02:00,1.74869,1.74869,1.7486,1.7486,88900000.0
2006-02-24 15:03:00,1.74863,1.74873,1.74861,1.74873,59300000.0
2006-02-24 15:04:00,1.74871,1.74872,1.74851,1.74851,70399999.0
2006-02-24 15:05:00,1.74843,1.74847,1.74829,1.74846,23300000.0
2006-02-24 15:06:00,1.74851,1.74859,1.74846,1.74855,87799999.0
2006-02-24 15:07:00,1.74853,1.74853,1.74839,1.74847,83799999.0
2006-02-24 15:08:00,1.74842,1.74842,1.74824,1.74833,32300000.0
2006-02-24 15:09:00,1.74829,1.74829,1.74807,1.74824,26600000.0
2006-02-24 15:10:00,1.7483,1.7484,1.74825,1.74839,101199999.0
2006-02-24 15:11:00,1.74843,1.74843,1.74813,1.74822,65600000.0
2006-02-24 15:12:00,1.74826,1.74826,1.74815,1.74825,65999999.0
2006-02-24 15:13:00,1.74837,1.74839,1.74807,1.74815,68199999.0
2006-02-24 15:14:00,1.74816,1.74829,1.74815,1.74829,66400000.0
2006-02-24 15:15:00,1.74829,1.74833,1.74825,1.74831,76799999.0
2006-02-24 15:16:00,1.74827,1.74836,1.74827,1.74828,37900000.0
2006-02-24 15:17:00,1.74822,1.74828,1.74819,1.74819,52800000.0
2006-02-24 15:18:00,1.74821,1.74826,1.74815,1.7482,139300002.0
2006-02-24 15:19:00,1.74808,1.74808,1.74783,1.74796,83899999.0
2006-02-24 15:20:00,1.74786,1.74786,1.74751,1.74766,52400000.0
2006-02-24 15:21:00,1.74767,1.74809,1.74755,1.74809,35800000.0
2006-02-24 15:22:00,1.7482,1.7485,1.7482,1.7485,61399999.0
2006-02-24 15:23:00,1.74855,1.74858,1.74846,1.74858,69900000.0
2006-02-24 15:24:00,1.74868,1.7488,1.74862,1.74873,47900000.0
2006-02-24 15:25:00,1.74879,1.74882,1.74874,1.74877,129970000.0
2006-02-24 15:26:00,1.74875,1.74883,1.74872,1.7488,60400002.0
2006-02-24 15:27:00,1.7488,1.7489,1.74873,1.74873,42300000.0
2006-02-24 15:28:00,1.74874,1.74882,1.74874,1.74875,38600000.0
2006-02-24 15:29:00,1.74887,1.74895,1.74872,1.74872,74999999.0
2006-02-24 15:30:00,1.7491,1.74963,1.74792,1.74908,66100000.0
2006-02-24 15:31:00,1.74968,1.74968,1.74889,1.74925,102899997.0
2006-02-24 15:32:00,1.7494,1.74999,1.7494,1.74965,130699999.0
2006-02-24 15:33:00,1.7499,1.75028,1.74983,1.75028,82400002.0
2006-02-24 15:34:00,1.75049,1.75081,1.75049,1.7508,89499999.0
2006-02-24 15:35:00,1.75107,1.7511,1.75076,1.75081,22800000.0
2006-02-24 15:36:00,1.75074,1.75081,1.75037,1.7504,83099998.0
2006-02-24 15:37:00,1.75057,1.7507,1.75024,1.75024,42500000.0
2006-02-24 15:38:00,1.75019,1.75028,1.74961,1.74962,37200001.0
2006-02-24 15:39:00,1.7496,1.74991,1.74955,1.74991,82100001.0
2006-02-24 15:40:00,1.74976,1.7498,1.74942,1.74942,23900000.0
2006-02-24 15:41:00,1.74923,1.74974,1.74919,1.7497,95700000.0
2006-02-24 15:42:00,1.7497,1.74977,1.74956,1.74977,80500000.0
2006-02-24 15:43:00,1.74957,1.74972,1.74942,1.7496,61499999.0
2006-02-24 15:44:00,1.74938,1.7495,1.74919,1.74943,54400000.0
2006-02-24 15:45:00,1.74945,1.74948,1.74895,1.74902,51200000.0
2006-02-24 15:46:00,1.74888,1.74888,1.74852,1.74866,42400000.0
2006-02-24 15:47:00,1.74869,1.74879,1.74843,1.74857,57500002.0
2006-02-24 15:48:00,1.74865,1.74873,1.74853,1.74868,97300000.0
2006-02-24 15:49:00,1.74869,1.74889,1.74869,1.74884,106200004.0
2006-02-24 15:50:00,1.74887,1.74905,1.74887,1.7489,30200000.0
2006-02-24 15:51:00,1.74885,1.74885,1.74859,1.74871,18500000.0
2006-02-24 15:52:00,1.74868,1.74868,1.74844,1.74848,95200002.0
2006-02-24 15:53:00,1.74844,1.74851,1.74832,1.74836,32100000.0
2006-02-24 15:54:00,1.74837,1.74856,1.74837,1.74846,34000000.0
2006-02-24 15:55:00,1.7485,1.7485,1.74833,1.7484,83400001.0
2006-02-24 15:56:00,1.74852,1.74877,1.74852,1.74868,71199999.0
2006-02-24 15:57:00,1.74873,1.74873,1.74861,1.74866,53799999.0
2006-02-24 15:58:00,1.7485,1.7485,1.74824,1.74824,37299999.0
2006-02-24 15:59:00,1.74819,1.74832,1.74815,1.74828,92999998.0
2006-02-24 16:00:00,1.74835,1.74835,1.74812,1.74812,19600000.0
2006-02-24 16:01:00,1.7483,1.74842,1.74816,1.74842,111699998.0
2006-02-24 16:02:00,1.74842,1.74843,1.74827,1.74835,80199999.0
2006-02-24 16:03:00,1.74825,1.74825,1.74799,1.74807,71000001.0
2006-02-24 16:04:00,1.74812,1.7482,1.74807,1.74815,66600000.0
2006-02-24 16:05:00,1.74819,1.74819,1.74816,1.74816,12400000.0
2006-02-24 16:06:00,1.7482,1.74823,1.74816,1.74823,67200000.0
2006-02-24 16:07:00,1.74823,1.74833,1.74823,1.74833,43899998.0
2006-02-24 16:08:00,1.7484,1.74844,1.74822,1.7483,120500000.0
2006-02-24 16:09:00,1.74827,1.74827,1.74813,1.74818,30100000.0
2006-02-24 16:10:00,1.74817,1.7483,1.74817,1.74827,32200000.0
2006-02-24 16:11:00,1.7484,1.74865,1.7484,1.7486,52399999.0
2006-02-24 16:12:00,1.74843,1.74843,1.74827,1.7483,38300000.0
2006-02-24 16:13:00,1.74822,1.74825,1.74813,1.74823,73000000.0
2006-02-24 16:14:00,1.74822,1.74827,1.74809,1.7481,23100000.0
2006-02-24 16:15:00,1.74813,1.74817,1.74811,1.74811,79100000.0
2006-02-24 16:16:00,1.74804,1.74816,1.74804,1.74807,43699998.0
2006-02-24 16:17:00,1.7481,1.74813,1.74798,1.74811,115800000.0
2006-02-24 16:18:00,1.74809,1.74818,1.74797,1.74797,38500000.0
2006-02-24 16:19:00,1.74797,1.74803,1.74796,1.74798,26100000.0
2006-02-24 16:20:00,1.74791,1.74791,1.74784,1.74784,15600000.0
2006-02-24 16:21:00,1.74787,1.74789,1.74776,1.74783,65799997.0
2006-02-24 16:22:00,1.74779,1.74793,1.74768,1.74793,99899999.0
2006-02-24 16:23:00,1.748,1.74839,1.748,1.74836,92600003.0
2006-02-24 16:24:00,1.7483,1.74834,1.74816,1.74818,43000000.0
2006-02-24 16:25:00,1.7482,1.7482,1.74814,1.74818,60000000.0
2006-02-24 16:26:00,1.74825,1.74825,1.7482,1.74825,52100002.0
2006-02-24 16:27:00,1.74822,1.74831,1.74822,1.74829,78500003.0
2006-02-24 16:28:00,1.74833,1.74843,1.74824,1.74824,52100001.0
2006-02-24 16:29:00,1.74832,1.7484,1.74824,1.74834,33800000.0
2006-02-24 16:30:00,1.74822,1.74827,1.74793,1.74793,64599999.0
2006-02-24 16:31:00,1.74786,1.74786,1.74753,1.74759,85199999.0
2006-02-24 16:32:00,1.7475,1.74766,1.74736,1.7476,56299999.0
2006-02-24 16:33:00,1.74761,1.7479,1.74761,1.74782,20400000.0
2006-02-24 16:34:00,1.7478,1.74789,1.74768,1.74779,79500000.0
2006-02-24 16:35:00,1.74771,1.74771,1.74759,1.74771,33600000.0
2006-02-24 16:36:00,1.74782,1.74787,1.74774,1.74782,18700000.0
2006-02-24 16:37:00,1.74788,1.7482,1.74788,1.7482,75900000.0
2006-02-24 16:38:00,1.74819,1.74835,1.74819,1.74822,46100000.0
2006-02-24 16:39:00,1.74806,1.74825,1.74806,1.74824,66300000.0
2006-02-24 16:40:00,1.74827,1.74841,1.74827,1.7484,11100000.0
2006-02-24 16:41:00,1.74858,1.74877,1.74841,1.74858,65600000.0
2006-02-24 16:42:00,1.74864,1.74879,1.74864,1.74867,101799999.0
2006-02-24 16:43:00,1.7486,1.74861,1.74852,1.74852,84799999.0
2006-02-24 16:44:00,1.74847,1.74859,1.74847,1.74851,67400001.0
2006-02-24 16:45:00,1.74855,1.74862,1.74845,1.74862,100699997.0
2006-02-24 16:46:00,1.74857,1.74857,1.74839,1.74841,80200001.0
2006-02-24 16:47:00,1.74839,1.7485,1.74836,1.74847,106000000.0
2006-02-24 16:48:00,1.7485,1.7485,1.7484,1.74845,49100002.0
2006-02-24 16:49:00,1.74842,1.74842,1.74833,1.74833,10800000.0
2006-02-24 16:50:00,1.74824,1.74831,1.74815,1.74816,77599999.0
2006-02-24 16:51:00,1.74815,1.74851,1.74815,1.74851,82600002.0
2006-02-24 16:52:00,1.74852,1.74852,1.74841,1.74841,45000000.0
2006-02-24 16:53:00,1.74838,1.74844,1.74836,1.74843,53500000.0
2006-02-24 16:54:00,1.74841,1.74844,1.7483,1.74841,41200000.0
2006-02-24 16:55:00,1.74843,1.74865,1.74831,1.74865,79500000.0
2006-02-24 16:56:00,1.74867,1.7487,1.74853,1.74853,20300000.0
2006-02-24 16:57:00,1.74857,1.74862,1.74854,1.74857,44200000.0
2006-02-24 16:58:00,1.7485,1.74854,1.74843,1.74843,50000001.0
2006-02-24 16:59:00,1.74848,1.74859,1.74848,1.74859,26400000.0
2006-02-24 17:00:00,1.74833,1.74844,1.74793,1.74793,82200000.0
2006-02-24 17:01:00,1.74786,1.74796,1.74776,1.74796,58399999.0
2006-02-24 17:02:00,1.74802,1.74824,1.74794,1.7481,101300000.0
2006-02-24 17:03:00,1.74797,1.74801,1.74785,1.74793,45100001.0
2006-02-24 17:04:00,1.74789,1.74804,1.74782,1.74792,54300000.0
2006-02-24 17:05:00,1.74794,1.74816,1.74794,1.74808,30200000.0
2006-02-24 17:06:00,1.74806,1.74815,1.74794,1.74808,61600000.0
2006-02-24 17:07:00,1.74798,1.74818,1.74798,1.74817,50800000.0
2006-02-24 17:08:00,1.74817,1.74855,1.74817,1.74855,61699999.0
2006-02-24 17:09:00,1.74847,1.74869,1.74842,1.74869,73600001.0
2006-02-24 17:10:00,1.74872,1.74872,1.74851,1.74857,40400000.0
2006-02-24 17:11:00,1.74857,1.74887,1.74857,1.74887,88899999.0
2006-02-24 17:12:00,1.74885,1.74887,1.74859,1.74887,105900000.0
2006-02-24 17:13:00,1.74888,1.74888,1.74875,1.74875,39300000.0
2006-02-24 17:14:00,1.74884,1.74884,1.74874,1.74876,22300000.0
2006-02-24 17:15:00,1.74865,1.74877,1.74865,1.74877,71699999.0
2006-02-24 17:16:00,1.74876,1.74876,1.74856,1.74858,106400001.0
2006-02-24 17:17:00,1.74857,1.74859,1.7484,1.74842,40600000.0
2006-02-24 17:18:00,1.74834,1.74834,1.74803,1.74807,47399999.0
2006-02-24 17:19:00,1.74803,1.74811,1.74763,1.74763,64300001.0
2006-02-24 17:20:00,1.7476,1.74762,1.74737,1.74742,57100000.0
2006-02-24 17:21:00,1.7474,1.74785,1.74737,1.74784,66500000.0
2006-02-24 17:22:00,1.7479,1.74791,1.74683,1.74686,84200000.0
2006-02-24 17:23:00,1.74683,1.74683,1.7464,1.7465,39200000.0
2006-02-24 17:24:00,1.74658,1.74683,1.74651,1.74683,48200001.0
2006-02-24 17:25:00,1.74689,1.74689,1.74671,1.74672,92900002.0
2006-02-24 17:26:00,1.74685,1.74699,1.74685,1.74689,47000001.0
2006-02-24 17:27:00,1.74688,1.74694,1.7465,1.74661,63299998.0
2006-02-24 17:28:00,1.74664,1.74685,1.74653,1.74685,48100000.0
2006-02-24 17:29:00,1.74708,1.7474,1.74691,1.7474,43500000.0
2006-02-24 17:30:00,1.7473,1.74752,1.74724,1.74735,66999999.0
2006-02-24 17:31:00,1.74724,1.74745,1.74719,1.74733,69300001.0
2006-02-24 17:32:00,1.74732,1.74736,1.74716,1.74731,107700000.0
2006-02-24 17:33:00,1.74739,1.74739,1.74708,1.74708,29100000.0
2006-02-24 17:34:00,1.74698,1.74698,1.74666,1.74668,46000000.0
2006-02-24 17:35:00,1.74668,1.74673,1.7466,1.74667,53400000.0
2006-02-24 17:36:00,1.74665,1.74665,1.74647,1.74653,56099999.0
2006-02-24 17:37:00,1.74606,1.74606,1.74506,1.7451,44600001.0
2006-02-24 17:38:00,1.74525,1.74565,1.74525,1.74561,17100000.0
2006-02-24 17:39:00,1.74573,1.74608,1.74573,1.74608,30600000.0
2006-02-24 17:40:00,1.7462,1.74627,1.74612,1.74613,56400000.0
2006-02-24 17:41:00,1.74611,1.74611,1.74593,1.74594,69600002.0
2006-02-24 17:42:00,1.74592,1.74605,1.7459,1.74598,67099998.0
2006-02-24 17:43:00,1.74595,1.74595,1.74558,1.74558,62800001.0
2006-02-24 17:44:00,1.74548,1.74599,1.74544,1.74599,104399999.0
2006-02-24 17:45:00,1.74594,1.74613,1.74592,1.74605,97099999.0
2006-02-24 17:46:00,1.74584,1.74584,1.74543,1.74557,42800000.0
2006-02-24 17:47:00,1.74566,1.74588,1.74566,1.74588,30900000.0
2006-02-24 17:48:00,1.74595,1.74609,1.74588,1.74609,54799999.0
2006-02-24 17:49:00,1.74587,1.74587,1.74547,1.74571,52300002.0
2006-02-24 17:50:00,1.74578,1.74601,1.74569,1.74569,23600000.0
2006-02-24 17:51:00,1.74569,1.74589,1.74569,1.74577,63999999.0
2006-02-24 17:52:00,1.74568,1.74584,1.7456,1.74584,49600001.0
2006-02-24 17:53:00,1.74584,1.74588,1.74555,1.74562,132699998.0
2006-02-24 17:54:00,1.74555,1.74555,1.74526,1.7453,113500002.0
2006-02-24 17:55:00,1.74527,1.74528,1.74483,1.74511,97600001.0
2006-02-24 17:56:00,1.74511,1.74527,1.74506,1.7451,59600000.0
2006-02-24 17:57:00,1.74492,1.74493,1.74441,1.74441,157399998.0
2006-02-24 17:58:00,1.74424,1.74431,1.74416,1.74416,45100000.0
2006-02-24 17:59:00,1.74424,1.74439,1.74402,1.74402,51000001.0
2006-02-24 18:00:00,1.74399,1.74421,1.74399,1.74416,29300000.0
2006-02-24 18:01:00,1.74416,1.7442,1.74397,1.7442,989300001.0
2006-02-24 18:02:00,1.74427,1.7447,1.74427,1.7447,969499999.0
2006-02-24 18:03:00,1.74463,1.74463,1.74435,1.74435,1245500001.0
2006-02-24 18:04:00,1.7443,1.7443,1.74399,1.7441,1029300004.0
2006-02-24 18:05:00,1.74408,1.7445,1.74406,1.7442,1002099997.0
2006-02-24 18:06:00,1.74425,1.74464,1.74421,1.7445,1020999999.0
2006-02-24 18:07:00,1.74459,1.74488,1.74453,1.7447,1058199999.0
2006-02-24 18:08:00,1.74475,1.74484,1.74465,1.74484,1088600000.0
2006-02-24 18:09:00,1.74486,1.74516,1.74486,1.74516,453600004.0
2006-02-24 18:10:00,1.74515,1.74515,1.74483,1.74492,828000000.0
2006-02-24 18:11:00,1.74503,1.7452,1.74502,1.74515,524000001.0
2006-02-24 18:12:00,1.74512,1.74519,1.74495,1.74512,740599997.0
2006-02-24 18:13:00,1.74513,1.74517,1.74485,1.74485,460100000.0
2006-02-24 18:14:00,1.74473,1.74473,1.74424,1.74424,801200004.0
2006-02-24 18:15:00,1.74425,1.74465,1.7442,1.7445,858970002.0
2006-02-24 18:16:00,1.74448,1.74468,1.74448,1.74468,857900008.0
2006-02-24 18:17:00,1.74476,1.74498,1.74472,1.74496,673500003.0
2006-02-24 18:18:00,1.74495,1.74498,1.74471,1.74485,618400001.0
2006-02-24 18:19:00,1.74492,1.74495,1.74465,1.74468,528649997.0
2006-02-24 18:20:00,1.74471,1.74484,1.7447,1.74483,514799998.0
2006-02-24 18:21:00,1.74489,1.74511,1.74489,1.74494,664900004.0
2006-02-24 18:22:00,1.74495,1.74511,1.74494,1.74508,655500002.0
2006-02-24 18:23:00,1.74507,1.74509,1.74479,1.74479,767300002.0
2006-02-24 18:24:00,1.74477,1.74489,1.74469,1.74472,703299999.0
2006-02-24 18:25:00,1.74469,1.74508,1.74469,1.74501,651800004.0
2006-02-24 18:26:00,1.74502,1.74534,1.74486,1.74515,551200002.0
2006-02-24 18:27:00,1.7452,1.74548,1.7452,1.74543,788499994.0
2006-02-24 18:28:00,1.7454,1.74549,1.74537,1.74537,371999999.0
2006-02-24 18:29:00,1.74536,1.74543,1.74522,1.74543,696569999.0
2006-02-24 18:30:00,1.74541,1.74548,1.74513,1.74513,717799998.0
2006-02-24 18:31:00,1.74505,1.74505,1.74466,1.74466,600300006.0
2006-02-24 18:32:00,1.74461,1.74475,1.74443,1.74475,373600002.0
2006-02-24 18:33:00,1.7448,1.74486,1.74468,1.74478,833199992.0
2006-02-24 18:34:00,1.74477,1.74481,1.74462,1.74466,630749996.0
2006-02-24 18:35:00,1.74473,1.74473,1.74456,1.74472,344999998.0
2006-02-24 18:36:00,1.74476,1.7448,1.7447,1.74476,64199999.0
2006-02-24 18:37:00,1.74474,1.74474,1.74465,1.74468,158899998.0
2006-02-24 18:38:00,1.74478,1.74496,1.74478,1.74495,143099999.0
2006-02-24 18:39:00,1.74492,1.74512,1.74492,1.74512,239400000.0
2006-02-24 18:40:00,1.74514,1.74533,1.74514,1.7452,418499999.0
2006-02-24 18:41:00,1.74522,1.74558,1.74522,1.74548,337000000.0
2006-02-24 18:42:00,1.74551,1.74551,1.74517,1.74517,71900001.0
2006-02-24 18:43:00,1.74517,1.74517,1.74494,1.74494,99400000.0
2006-02-24 18:44:00,1.74495,1.74499,1.74482,1.74483,399599999.0
2006-02-24 18:45:00,1.7448,1.74493,1.74478,1.74489,215499999.0
2006-02-24 18:46:00,1.74488,1.7449,1.74482,1.74487,151499999.0
2006-02-24 18:47:00,1.74487,1.74492,1.74479,1.74479,241099998.0
2006-02-24 18:48:00,1.74473,1.74501,1.74473,1.74492,291599998.0
2006-02-24 18:49:00,1.74491,1.74498,1.74491,1.74493,83399999.0
2006-02-24 18:50:00,1.74494,1.74494,1.74468,1.74485,244000002.0
2006-02-24 18:51:00,1.74494,1.74517,1.7449,1.74517,329970000.0
2006-02-24 18:52:00,1.74507,1.74517,1.74492,1.74492,602900003.0
2006-02-24 18:53:00,1.7448,1.74494,1.74473,1.74475,335900001.0
2006-02-24 18:54:00,1.74474,1.74474,1.74441,1.74441,276900002.0
2006-02-24 18:55:00,1.74441,1.74444,1.74425,1.74425,606599994.0
2006-02-24 18:56:00,1.74422,1.74448,1.74422,1.74445,352199998.0
2006-02-24 18:57:00,1.74438,1.74452,1.74428,1.74452,338100000.0
2006-02-24 18:58:00,1.74455,1.74464,1.7444,1.74446,724799996.0
2006-02-24 18:59:00,1.74445,1.74455,1.7444,1.74444,347600000.0
2006-02-24 19:00:00,1.74448,1.74451,1.74439,1.7445,263500000.0
2006-02-24 19:01:00,1.74449,1.74455,1.74443,1.74443,59000000.0
2006-02-24 19:02:00,1.74437,1.74442,1.74428,1.74429,338900000.0
2006-02-24 19:03:00,1.74434,1.74459,1.74434,1.74455,694500003.0
2006-02-24 19:04:00,1.74467,1.74482,1.74464,1.74475,164200001.0
2006-02-24 19:05:00,1.74475,1.74483,1.74469,1.74483,102300000.0
2006-02-24 19:06:00,1.74481,1.74481,1.7446,1.74468,539500002.0
2006-02-24 19:07:00,1.7446,1.74472,1.74454,1.74461,397899997.0
2006-02-24 19:08:00,1.74453,1.74456,1.74433,1.7444,585999997.0
2006-02-24 19:09:00,1.74435,1.74444,1.74424,1.74444,296900002.0
2006-02-24 19:10:00,1.74445,1.74472,1.74445,1.74472,448000002.0
2006-02-24 19:11:00,1.74477,1.74477,1.74461,1.74461,118800000.0
2006-02-24 19:12:00,1.74454,1.74456,1.74436,1.7445,140699999.0
2006-02-24 19:13:00,1.74452,1.74453,1.74437,1.74453,477800002.0
2006-02-24 19:14:00,1.74449,1.74454,1.74444,1.74447,187800000.0
2006-02-24 19:15:00,1.74447,1.74458,1.74446,1.74458,384000003.0
2006-02-24 19:16:00,1.74455,1.74455,1.74441,1.74442,146800001.0
2006-02-24 19:17:00,1.74443,1.74453,1.74443,1.74452,146899999.0
2006-02-24 19:18:00,1.74457,1.74464,1.74453,1.74457,322500001.0
2006-02-24 19:19:00,1.74448,1.74457,1.7444,1.74446,382600001.0
2006-02-24 19:20:00,1.74437,1.74447,1.7443,1.74438,359000005.0
2006-02-24 19:21:00,1.74438,1.74444,1.7443,1.74435,346599998.0
2006-02-24 19:22:00,1.74434,1.7444,1.74427,1.7443,225599998.0
2006-02-24 19:23:00,1.7443,1.74449,1.74429,1.74449,381900002.0
2006-02-24 19:24:00,1.74453,1.74453,1.74437,1.7445,119599999.0
2006-02-24 19:25:00,1.74445,1.74445,1.74423,1.74434,123700001.0
2006-02-24 19:26:00,1.74435,1.74437,1.74423,1.74424,361100002.0
2006-02-24 19:27:00,1.7443,1.74438,1.74425,1.7443,510299999.0
2006-02-24 19:28:00,1.7443,1.74441,1.74426,1.7443,466600006.0
2006-02-24 19:29:00,1.74425,1.74442,1.74425,1.74435,229999999.0
2006-02-24 19:30:00,1.74428,1.74433,1.74416,1.74416,525599998.0
2006-02-24 19:31:00,1.74406,1.74412,1.74383,1.74397,247300000.0
2006-02-24 19:32:00,1.74398,1.74412,1.7439,1.7439,418499999.0
2006-02-24 19:33:00,1.74388,1.74402,1.7438,1.74402,255000000.0
2006-02-24 19:34:00,1.74397,1.74407,1.74392,1.74392,239400000.0
2006-02-24 19:35:00,1.74389,1.74397,1.74369,1.7438,355000003.0
2006-02-24 19:36:00,1.74384,1.7439,1.7437,1.74379,433600003.0
2006-02-24 19:37:00,1.74374,1.74391,1.74372,1.7438,230100002.0
2006-02-24 19:38:00,1.74362,1.74362,1.74299,1.74303,81099999.0
2006-02-24 19:39:00,1.74298,1.74303,1.74259,1.74277,213999998.0
2006-02-24 19:40:00,1.74274,1.74291,1.74272,1.74272,445900000.0
2006-02-24 19:41:00,1.74273,1.74285,1.74262,1.74262,367900003.0
2006-02-24 19:42:00,1.74267,1.74307,1.74256,1.74296,199799999.0
2006-02-24 19:43:00,1.7431,1.74324,1.7431,1.74312,112399999.0
2006-02-24 19:44:00,1.7431,1.74328,1.74309,1.74318,324069999.0
2006-02-24 19:45:00,1.7432,1.74328,1.74307,1.74324,156999999.0
2006-02-24 19:46:00,1.74328,1.74337,1.74324,1.74337,360200003.0
2006-02-24 19:47:00,1.74339,1.74339,1.74331,1.74332,178400005.0
2006-02-24 19:48:00,1.74332,1.74341,1.74332,1.74339,193499999.0
2006-02-24 19:49:00,1.74348,1.7438,1.74336,1.7438,327399997.0
2006-02-24 19:50:00,1.74381,1.74381,1.74351,1.74351,246300001.0
2006-02-24 19:51:00,1.74352,1.74358,1.74344,1.74348,311499998.0
2006-02-24 19:52:00,1.74344,1.74344,1.74303,1.74303,149500000.0
2006-02-24 19:53:00,1.74299,1.74299,1.74268,1.74274,86500001.0
2006-02-24 19:54:00,1.74279,1.7429,1.74279,1.74288,153700001.0
2006-02-24 19:55:00,1.74285,1.74286,1.7427,1.7428,62700000.0
2006-02-24 19:56:00,1.74282,1.74292,1.74277,1.7428,327499999.0
2006-02-24 19:57:00,1.74278,1.74332,1.74278,1.74332,281999998.0
2006-02-24 19:58:00,1.74339,1.74348,1.74327,1.7433,344500001.0
2006-02-24 19:59:00,1.74327,1.74349,1.74303,1.74303,226299999.0
2006-02-24 20:00:00,1.74297,1.74319,1.74297,1.74313,230099996.0
2006-02-24 20:01:00,1.74316,1.74328,1.74299,1.74299,210399998.0
2006-02-24 20:02:00,1.74291,1.74291,1.74278,1.74282,127700001.0
2006-02-24 20:03:00,1.74284,1.74306,1.74284,1.74292,117099999.0
2006-02-24 20:04:00,1.74292,1.74297,1.74288,1.7429,136600000.0
2006-02-24 20:05:00,1.74286,1.74299,1.74278,1.74289,152799999.0
2006-02-24 20:06:00,1.74285,1.74286,1.7427,1.74286,164300001.0
2006-02-24 20:07:00,1.7429,1.74294,1.74282,1.74282,129800000.0
2006-02-24 20:08:00,1.74287,1.74294,1.74283,1.74294,385100000.0
2006-02-24 20:09:00,1.74288,1.74305,1.74282,1.74297,173499998.0
2006-02-24 20:10:00,1.74302,1.74326,1.74302,1.74325,109300000.0
2006-02-24 20:11:00,1.74333,1.74333,1.74324,1.74333,73600002.0
2006-02-24 20:12:00,1.7433,1.74346,1.74328,1.74338,450699999.0
2006-02-24 20:13:00,1.74335,1.74335,1.74319,1.74332,145800000.0
2006-02-24 20:14:00,1.7434,1.7435,1.74336,1.74341,152099998.0
2006-02-24 20:15:00,1.74338,1.74348,1.74319,1.74346,403399999.0
2006-02-24 20:16:00,1.74346,1.7436,1.74344,1.7436,211499997.0
2006-02-24 20:17:00,1.74368,1.7437,1.74347,1.74349,93200000.0
2006-02-24 20:18:00,1.74345,1.74345,1.74304,1.74304,190299999.0
2006-02-24 20:19:00,1.74302,1.74311,1.74293,1.74311,168800000.0
2006-02-24 20:20:00,1.74308,1.74316,1.74303,1.74305,215699997.0
2006-02-24 20:21:00,1.74302,1.74302,1.74291,1.743,114000000.0
2006-02-24 20:22:00,1.74292,1.74313,1.74292,1.74308,228300002.0
2006-02-24 20:23:00,1.7431,1.74318,1.74305,1.74315,276999994.0
2006-02-24 20:24:00,1.74314,1.74315,1.74305,1.74315,112200001.0
2006-02-24 20:25:00,1.74315,1.74315,1.74299,1.74306,361599999.0
2006-02-24 20:26:00,1.743,1.74315,1.743,1.74309,431600003.0
2006-02-24 20:27:00,1.7432,1.74337,1.7432,1.74336,204200000.0
2006-02-24 20:28:00,1.74333,1.74343,1.74328,1.74343,272199999.0
2006-02-24 20:29:00,1.74347,1.74354,1.74341,1.74341,267800000.0
2006-02-24 20:30:00,1.7434,1.74348,1.74335,1.74343,828950001.0
2006-02-24 20:31:00,1.74342,1.74373,1.74342,1.74373,514849998.0
2006-02-24 20:32:00,1.74379,1.74379,1.74361,1.74376,677550003.0
2006-02-24 20:33:00,1.74377,1.74391,1.74343,1.74344,339300001.0
2006-02-24 20:34:00,1.74345,1.74345,1.74333,1.74335,91599999.0
2006-02-24 20:35:00,1.74336,1.74341,1.7433,1.7433,103800000.0
2006-02-24 20:36:00,1.7433,1.74335,1.74328,1.74335,222800000.0
2006-02-24 20:37:00,1.74329,1.74332,1.7432,1.74325,223100001.0
2006-02-24 20:38:00,1.74327,1.74345,1.74326,1.74336,265299999.0
2006-02-24 20:39:00,1.74347,1.74356,1.74337,1.74355,252470002.0
2006-02-24 20:40:00,1.74358,1.74362,1.74346,1.74358,222850000.0
2006-02-24 20:41:00,1.74358,1.74358,1.74342,1.74346,230399999.0
2006-02-24 20:42:00,1.74338,1.74342,1.74331,1.74335,42900000.0
2006-02-24 20:43:00,1.74342,1.74343,1.74325,1.7433,236599998.0
2006-02-24 20:44:00,1.74332,1.74339,1.74332,1.74336,427069997.0
2006-02-24 20:45:00,1.74336,1.74342,1.74336,1.74337,76900001.0
2006-02-24 20:46:00,1.74333,1.74335,1.74328,1.74335,141799999.0
2006-02-24 20:47:00,1.7433,1.74348,1.74323,1.74343,377700001.0
2006-02-24 20:48:00,1.74343,1.74352,1.74341,1.74352,243899999.0
2006-02-24 20:49:00,1.7436,1.74365,1.74345,1.74356,80600002.0
2006-02-24 20:50:00,1.74349,1.74369,1.74349,1.74365,372099999.0
2006-02-24 20:51:00,1.74365,1.74365,1.74355,1.7436,473300000.0
2006-02-24 20:52:00,1.74355,1.74365,1.74355,1.74358,202099998.0
2006-02-24 20:53:00,1.74359,1.74374,1.74357,1.74366,614900001.0
2006-02-24 20:54:00,1.74371,1.74377,1.74364,1.74364,319350002.0
2006-02-24 20:55:00,1.74365,1.74367,1.74351,1.74362,454800006.0
2006-02-24 20:56:00,1.74368,1.74387,1.74366,1.74381,428700000.0
2006-02-24 20:57:00,1.7438,1.74386,1.74369,1.74371,466000001.0
2006-02-24 20:58:00,1.74381,1.74397,1.74379,1.7439,203700002.0
2006-02-24 20:59:00,1.74388,1.74395,1.74382,1.7439,618550000.0
2006-02-24 21:00:00,1.74385,1.74403,1.74385,1.74403,453399997.0
2006-02-24 21:01:00,1.744,1.74408,1.74395,1.744,431499999.0
2006-02-24 21:02:00,1.74397,1.74404,1.74386,1.74404,164600000.0
2006-02-24 21:03:00,1.744,1.74403,1.7439,1.74399,163600001.0
2006-02-24 21:04:00,1.744,1.74405,1.74395,1.74402,155700001.0
2006-02-24 21:05:00,1.744,1.74409,1.74395,1.74409,213700000.0
2006-02-24 21:06:00,1.74407,1.74408,1.74396,1.744,218899998.0
2006-02-24 21:07:00,1.74399,1.74399,1.74385,1.74389,100399999.0
2006-02-24 21:08:00,1.74387,1.74392,1.74384,1.74384,64699998.0
2006-02-24 21:09:00,1.74378,1.74388,1.74356,1.74365,114199999.0
2006-02-24 21:10:00,1.7438,1.7438,1.74376,1.74376,159799999.0
2006-02-24 21:11:00,1.7437,1.74384,1.7437,1.74375,126370001.0
2006-02-24 21:12:00,1.74377,1.74383,1.74373,1.74377,46299999.0
2006-02-24 21:13:00,1.7437,1.7438,1.7435,1.7435,180350001.0
2006-02-24 21:14:00,1.74354,1.74378,1.74353,1.7436,285700002.0
2006-02-24 21:15:00,1.74355,1.74355,1.74318,1.74318,301699996.0
2006-02-24 21:16:00,1.74315,1.74316,1.74299,1.74299,93200000.0
2006-02-24 21:17:00,1.74304,1.74355,1.74304,1.74348,291999999.0
2006-02-24 21:18:00,1.74355,1.74361,1.74346,1.74349,101000000.0
2006-02-24 21:19:00,1.74357,1.74372,1.74357,1.74372,111200001.0
2006-02-24 21:20:00,1.74377,1.74383,1.74371,1.7438,311899999.0
2006-02-24 21:21:00,1.74382,1.74391,1.74372,1.74372,215700000.0
2006-02-24 21:22:00,1.74377,1.74384,1.74375,1.74379,178400002.0
2006-02-24 21:23:00,1.74378,1.74388,1.74373,1.74385,101100001.0
2006-02-24 21:24:00,1.74378,1.74378,1.74369,1.74371,182300000.0
2006-02-24 21:25:00,1.74368,1.74368,1.74349,1.74358,152199999.0
2006-02-24 21:26:00,1.74362,1.74365,1.74338,1.74338,117300001.0
2006-02-24 21:27:00,1.74344,1.74393,1.74344,1.74378,68600000.0
2006-02-24 21:28:00,1.74375,1.74376,1.74358,1.74373,237100000.0
2006-02-24 21:29:00,1.7439,1.744,1.7439,1.744,37500000.0
2006-02-24 21:30:00,1.74417,1.7442,1.74405,1.74405,36400000.0
2006-02-24 21:31:00,1.74413,1.74436,1.74408,1.7443,41900000.0
2006-02-24 21:32:00,1.7444,1.7447,1.74439,1.74464,274699996.0
2006-02-24 21:33:00,1.74465,1.74471,1.74459,1.7447,346499998.0
2006-02-24 21:34:00,1.74475,1.74475,1.74465,1.74465,242199998.0
2006-02-24 21:35:00,1.74473,1.74476,1.74467,1.74467,105600002.0
2006-02-24 21:36:00,1.7447,1.745,1.7447,1.74497,106500000.0
2006-02-24 21:37:00,1.74494,1.74527,1.74479,1.74518,210000000.0
2006-02-24 21:38:00,1.74526,1.74539,1.74507,1.74507,123499998.0
2006-02-24 21:39:00,1.74512,1.74516,1.74504,1.74505,76700001.0
2006-02-24 21:40:00,1.74509,1.74519,1.74501,1.74518,141999999.0
2006-02-24 21:41:00,1.7452,1.74528,1.74518,1.74522,158700003.0
2006-02-24 21:42:00,1.74523,1.74525,1.7452,1.7452,121600000.0
2006-02-24 21:43:00,1.74515,1.74518,1.74515,1.74515,95600003.0
2006-02-24 21:44:00,1.74515,1.74518,1.74507,1.74511,98500000.0
2006-02-24 21:45:00,1.74514,1.74532,1.74514,1.74532,40000001.0
2006-02-24 21:46:00,1.74535,1.74541,1.74526,1.74526,130500000.0
2006-02-24 21:47:00,1.74525,1.74558,1.7452,1.74548,186000000.0
2006-02-24 21:48:00,1.74545,1.74556,1.74543,1.74556,77699999.0
2006-02-24 21:49:00,1.74554,1.74556,1.74547,1.74556,75700001.0
2006-02-24 21:50:00,1.74551,1.74551,1.74532,1.74532,74800002.0
2006-02-24 21:51:00,1.74522,1.74522,1.74509,1.74515,138699999.0
2006-02-24 21:52:00,1.74516,1.74516,1.74504,1.74513,54200000.0
2006-02-24 21:53:00,1.74522,1.74537,1.74522,1.7453,56399999.0
2006-02-24 21:54:00,1.74533,1.74533,1.74515,1.74515,45200000.0
2006-02-24 21:55:00,1.74515,1.74515,1.74499,1.74502,207599998.0
2006-02-24 21:56:00,1.74502,1.74523,1.74502,1.74523,111600002.0
2006-02-24 21:57:00,1.74523,1.74523,1.7451,1.7451,38600000.0
2006-02-24 21:58:00,1.7451,1.74516,1.74503,1.74503,37500000.0
2006-02-24 21:59:00,1.745,1.74516,1.74497,1.74505,528599998.0
2006-02-24 22:00:00,1.74507,1.74508,1.74487,1.74497,110899999.0
2006-02-24 22:01:00,1.74495,1.745,1.74468,1.74468,159600000.0
2006-02-24 22:02:00,1.7447,1.74478,1.74465,1.74478,175100000.0
2006-02-24 22:03:00,1.7448,1.74487,1.74474,1.7448,74800001.0
2006-02-24 22:04:00,1.74479,1.74493,1.74479,1.74488,366900000.0
2006-02-24 22:05:00,1.74487,1.74487,1.74475,1.74476,85200000.0
2006-02-24 22:06:00,1.74471,1.74471,1.74461,1.74461,78900001.0
2006-02-24 22:07:00,1.74468,1.74472,1.74463,1.74463,99299999.0
2006-02-24 22:08:00,1.74462,1.74468,1.74459,1.74459,76299999.0
2006-02-24 22:09:00,1.74462,1.74469,1.74462,1.74467,68700001.0
2006-02-24 22:10:00,1.74455,1.74467,1.7445,1.74457,27100000.0
2006-02-24 22:11:00,1.74453,1.74456,1.74444,1.74452,44100001.0
2006-02-24 22:12:00,1.74453,1.74453,1.74445,1.74447,232100000.0
2006-02-24 22:13:00,1.74451,1.74458,1.74451,1.74458,126800001.0
2006-02-24 22:14:00,1.7446,1.7446,1.7446,1.7446,35800001.0
2006-02-24 22:15:00,1.74462,1.74462,1.74437,1.74443,244900000.0
2006-02-24 22:16:00,1.74444,1.74457,1.74444,1.74457,388800004.0
2006-02-24 22:17:00,1.7446,1.7446,1.74446,1.74457,33600000.0
2006-02-24 22:18:00,1.74459,1.74465,1.74448,1.74448,142999999.0
2006-02-24 22:19:00,1.74447,1.74457,1.74447,1.74452,37500000.0
2006-02-24 22:20:00,1.74452,1.74463,1.74448,1.74448,60699999.0
2006-02-24 22:21:00,1.74451,1.74456,1.74447,1.74455,109400000.0
2006-02-24 22:22:00,1.74455,1.74469,1.74455,1.74455,108599999.0
2006-02-24 22:23:00,1.74455,1.74464,1.74445,1.74445,149100001.0
2006-02-24 22:24:00,1.74445,1.74452,1.74443,1.74446,57399999.0
2006-02-24 22:25:00,1.74445,1.74446,1.74439,1.7444,66000001.0
2006-02-24 22:26:00,1.7444,1.74445,1.7444,1.74445,68900000.0
2006-02-24 22:27:00,1.74436,1.74443,1.74429,1.74441,55000000.0
2006-02-24 22:28:00,1.74443,1.74443,1.74426,1.74437,65000001.0
2006-02-24 22:29:00,1.74438,1.74445,1.74427,1.74433,214600002.0
2006-02-24 22:30:00,1.7443,1.74431,1.74422,1.74422,129149996.0
2006-02-24 22:31:00,1.74421,1.74424,1.7442,1.74424,49500000.0
2006-02-24 22:32:00,1.74425,1.7443,1.74425,1.74425,194600003.0
2006-02-24 22:33:00,1.74425,1.7443,1.74425,1.74425,121099998.0
2006-02-24 22:34:00,1.74427,1.74438,1.74424,1.7443,203599997.0
2006-02-24 22:35:00,1.74433,1.74443,1.74433,1.74443,22100000.0
2006-02-24 22:36:00,1.74442,1.74442,1.74425,1.74425,42800000.0
2006-02-24 22:37:00,1.74437,1.74444,1.74436,1.7444,37546994.0
2006-02-24 22:38:00,1.74435,1.74447,1.74435,1.74446,34900000.0
2006-02-24 22:39:00,1.74445,1.74445,1.74445,1.74445,29200000.0
2006-02-24 22:40:00,1.74444,1.74444,1.74438,1.7444,64200000.0
2006-02-24 22:41:00,1.74441,1.74449,1.74441,1.74447,103600000.0
2006-02-24 22:42:00,1.74449,1.74449,1.7443,1.74439,72700001.0
2006-02-24 22:43:00,1.74435,1.74435,1.74425,1.74427,83700001.0
2006-02-24 22:44:00,1.7443,1.74435,1.74428,1.74433,133699999.0
2006-02-24 22:45:00,1.74433,1.74434,1.74425,1.74427,99000001.0
2006-02-24 22:46:00,1.74423,1.74428,1.7442,1.74424,73600000.0
2006-02-24 22:47:00,1.74422,1.74422,1.74411,1.74412,120499999.0
2006-02-24 22:48:00,1.74414,1.74424,1.74413,1.74413,34700000.0
2006-02-24 22:49:00,1.74412,1.74413,1.7441,1.74413,70400000.0
2006-02-24 22:50:00,1.74415,1.74425,1.74412,1.7442,56400000.0
2006-02-24 22:51:00,1.74409,1.74417,1.74406,1.74413,34800000.0
2006-02-24 22:52:00,1.74421,1.74421,1.74415,1.74415,34000001.0
2006-02-24 22:53:00,1.74412,1.74412,1.74385,1.7441,51500001.0
2006-02-24 22:54:00,1.74415,1.74417,1.74413,1.74414,82999999.0
2006-02-24 22:55:00,1.74415,1.7442,1.74415,1.7442,13200000.0
2006-02-24 22:56:00,1.74413,1.74417,1.74406,1.74409,57100000.0
2006-02-24 22:57:00,1.74423,1.74423,1.74406,1.7442,28500000.0
2006-02-24 22:58:00,1.74397,1.74407,1.74391,1.74394,63700000.0
2006-02-24 22:59:00,1.74387,1.74398,1.74385,1.74387,116399997.0
2006-02-24 23:00:00,1.74365,1.7438,1.74365,1.7438,78999999.0
2006-02-24 23:01:00,1.7439,1.7439,1.74385,1.7439,30300000.0
2006-02-24 23:02:00,1.7439,1.74395,1.7439,1.74395,5200000.0
2006-02-24 23:03:00,1.7439,1.7439,1.7439,1.7439,800000.0
2006-02-24 23:04:00,1.7439,1.74395,1.74382,1.74393,71500001.0
2006-02-24 23:05:00,1.7439,1.74392,1.7439,1.74392,25900000.0
2006-02-24 23:06:00,1.74395,1.7441,1.74395,1.74395,23000000.0
2006-02-24 23:07:00,1.7439,1.74402,1.7439,1.74402,33500000.0
2006-02-24 23:08:00,1.74404,1.74406,1.74404,1.74406,6000000.0
2006-02-24 23:09:00,1.74412,1.74436,1.74412,1.74431,18200000.0
2006-02-24 23:10:00,1.74433,1.74433,1.74422,1.74428,53250000.0
2006-02-24 23:11:00,1.74438,1.74445,1.74432,1.74433,81200000.0
2006-02-24 23:12:00,1.74429,1.74441,1.74429,1.74438,30100000.0
2006-02-24 23:13:00,1.74445,1.74451,1.7443,1.74451,76200000.0
2006-02-24 23:14:00,1.74447,1.74456,1.74432,1.74448,39500000.0
2006-02-24 23:15:00,1.74442,1.74449,1.74438,1.74445,23800000.0
2006-02-24 23:16:00,1.74462,1.74468,1.74462,1.74468,18800000.0
2006-02-24 23:17:00,1.74468,1.74471,1.74464,1.74468,49000000.0
2006-02-24 23:18:00,1.74467,1.74473,1.74457,1.74465,94200000.0
2006-02-24 23:19:00,1.74461,1.74471,1.74458,1.7446,59300001.0
2006-02-24 23:20:00,1.7446,1.7446,1.74437,1.74446,74299998.0
2006-02-24 23:21:00,1.7445,1.74459,1.74422,1.74422,24400000.0
2006-02-24 23:22:00,1.7441,1.74438,1.7441,1.74438,62200001.0
2006-02-24 23:23:00,1.74438,1.74445,1.74435,1.74445,132000002.0
2006-02-24 23:24:00,1.74445,1.74445,1.74438,1.74445,72699999.0
2006-02-24 23:25:00,1.7444,1.7444,1.7444,1.7444,21100000.0
2006-02-24 23:26:00,1.74431,1.74431,1.74414,1.74414,18300000.0
2006-02-24 23:27:00,1.74415,1.74418,1.74413,1.74413,66700000.0
2006-02-24 23:28:00,1.74418,1.74422,1.74418,1.74422,35100000.0
2006-02-24 23:29:00,1.74433,1.74433,1.74422,1.7443,88700000.0
2006-02-24 23:30:00,1.74433,1.74445,1.74433,1.74445,10600000.0
2006-02-24 23:31:00,1.74435,1.74445,1.74435,1.7444,99199999.0
2006-02-24 23:32:00,1.74438,1.74444,1.74429,1.74438,40800000.0
2006-02-24 23:33:00,1.7444,1.7444,1.7444,1.7444,7200000.0
2006-02-24 23:34:00,1.7444,1.74445,1.7444,1.7444,78800000.0
2006-02-24 23:35:00,1.74435,1.74447,1.74435,1.74447,25900000.0
2006-02-24 23:36:00,1.74435,1.74442,1.74433,1.74442,68499999.0
2006-02-24 23:37:00,1.74445,1.74445,1.74445,1.74445,14300000.0
2006-02-24 23:38:00,1.7444,1.74489,1.7444,1.74489,71300001.0
2006-02-24 23:39:00,1.74485,1.74485,1.74454,1.74464,72100000.0
2006-02-24 23:40:00,1.74465,1.74465,1.7446,1.74465,14300000.0
2006-02-24 23:41:00,1.7446,1.7446,1.74435,1.74449,70700003.0
2006-02-24 23:42:00,1.74444,1.74453,1.74444,1.74453,51700000.0
2006-02-24 23:43:00,1.7445,1.74464,1.7445,1.74464,56199999.0
2006-02-24 23:44:00,1.74469,1.74473,1.74469,1.74473,24100000.0
2006-02-24 23:45:00,1.7448,1.74482,1.74462,1.74482,70599998.0
2006-02-24 23:46:00,1.74485,1.74485,1.74485,1.74485,10000000.0
2006-02-24 23:47:00,1.74488,1.74488,1.74486,1.74488,18600000.0
2006-02-24 23:48:00,1.74488,1.74488,1.74475,1.74475,40800000.0
2006-02-24 23:49:00,1.7448,1.74492,1.7448,1.74492,44000000.0
2006-02-24 23:50:00,1.74503,1.74509,1.74502,1.74502,37700000.0
2006-02-24 23:51:00,1.74498,1.745,1.74498,1.745,7500000.0
2006-02-24 23:52:00,1.745,1.74512,1.745,1.74512,56799999.0
2006-02-24 23:53:00,1.74513,1.74517,1.74513,1.74517,13500000.0
2006-02-24 23:54:00,1.74528,1.74528,1.74522,1.74522,2800000.0
2006-02-24 23:55:00,1.7453,1.7453,1.7453,1.7453,200000.0
2006-02-24 23:56:00,1.74534,1.74541,1.74534,1.74541,12100000.0
2006-02-24 23:57:00,1.7454,1.7454,1.7454,1.7454,7000000.0
2006-02-24 23:58:00,1.74542,1.74552,1.74541,1.74541,75599999.0
2006-02-24 23:59:00,1.74545,1.74545,1.74545,1.74545,59199999.0
2006-02-27 00:00:00,1.7434,1.7434,1.7434,1.7434,63700001.0
2006-02-27 00:01:00,1.7436,1.7436,1.7434,1.7434,63700001.0
2006-02-27 00:02:00,1.7433,1.7434,1.7433,1.7434,63700001.0
2006-02-27 00:03:00,1.7433,1.7434,1.7432,1.7432,63700001.0
2006-02-27 00:06:00,1.7434,1.7434,1.7432,1.7432,63700001.0
2006-02-27 00:10:00,1.7431,1.7434,1.7431,1.7432,63700001.0
2006-02-27 00:11:00,1.7433,1.7433,1.7433,1.7433,63700001.0
2006-02-27 00:12:00,1.7434,1.7434,1.7434,1.7434,63700001.0
2006-02-27 00:13:00,1.7433,1.7434,1.7432,1.7434,63700001.0
2006-02-27 00:14:00,1.7433,1.7433,1.743,1.7432,63700001.0
2006-02-27 00:16:00,1.7433,1.7434,1.7431,1.7433,63700001.0
2006-02-27 00:17:00,1.7432,1.7434,1.743,1.7431,63700001.0
2006-02-27 00:18:00,1.7432,1.7432,1.7431,1.7432,63700001.0
2006-02-27 00:19:00,1.7433,1.7433,1.7424,1.7424,63700001.0
2006-02-27 00:20:00,1.7426,1.7426,1.7421,1.7422,63700001.0
2006-02-27 00:21:00,1.7421,1.7421,1.7411,1.7414,63700001.0
2006-02-27 00:22:00,1.7415,1.7415,1.741,1.7411,63700001.0
2006-02-27 00:23:00,1.7412,1.7418,1.7412,1.7412,63700001.0
2006-02-27 00:24:00,1.7411,1.7411,1.7408,1.741,63700001.0
2006-02-27 00:25:00,1.7411,1.7416,1.741,1.7413,63700001.0
2006-02-27 00:26:00,1.7409,1.7411,1.7408,1.741,63700001.0
2006-02-27 00:27:00,1.7411,1.7413,1.741,1.7413,63700001.0
2006-02-27 00:28:00,1.7412,1.7413,1.7409,1.7409,63700001.0
2006-02-27 00:30:00,1.7408,1.7408,1.7405,1.7408,63700001.0
2006-02-27 00:31:00,1.7405,1.7405,1.7403,1.7403,63700001.0
2006-02-27 00:32:00,1.7407,1.7407,1.7404,1.7404,63700001.0
2006-02-27 00:33:00,1.7405,1.7405,1.7402,1.7402,63700001.0
2006-02-27 00:34:00,1.7404,1.7404,1.7403,1.7404,63700001.0
2006-02-27 00:35:00,1.7405,1.7405,1.7404,1.7405,63700001.0
2006-02-27 00:36:00,1.7404,1.7407,1.7404,1.7407,63700001.0
2006-02-27 00:37:00,1.7405,1.7407,1.7404,1.7404,63700001.0
2006-02-27 00:38:00,1.7405,1.7405,1.7404,1.7404,63700001.0
2006-02-27 00:39:00,1.7405,1.7405,1.7404,1.7405,63700001.0
2006-02-27 00:40:00,1.7404,1.7409,1.7404,1.7405,63700001.0
2006-02-27 00:42:00,1.7404,1.7404,1.7404,1.7404,63700001.0
2006-02-27 00:44:00,1.7405,1.7405,1.7404,1.7404,63700001.0
2006-02-27 00:45:00,1.7403,1.7403,1.7401,1.7401,63700001.0
2006-02-27 00:46:00,1.74,1.7402,1.74,1.7402,63700001.0
2006-02-27 00:47:00,1.7401,1.7401,1.7401,1.7401,63700001.0
2006-02-27 00:48:00,1.7402,1.7402,1.7402,1.7402,63700001.0
2006-02-27 00:49:00,1.7403,1.7403,1.7397,1.7397,63700001.0
2006-02-27 00:50:00,1.7399,1.7399,1.7397,1.7397,63700001.0
2006-02-27 00:51:00,1.7396,1.7399,1.7395,1.7399,63700001.0
2006-02-27 00:52:00,1.74,1.74,1.7398,1.7399,63700001.0
2006-02-27 00:53:00,1.7398,1.7398,1.7398,1.7398,63700001.0
2006-02-27 00:54:00,1.7397,1.7398,1.7397,1.7398,63700001.0
2006-02-27 00:55:00,1.7399,1.74,1.7397,1.7399,63700001.0
2006-02-27 00:56:00,1.7398,1.74,1.7398,1.74,63700001.0
2006-02-27 00:57:00,1.7399,1.74,1.7399,1.74,63700001.0
2006-02-27 00:58:00,1.7404,1.7404,1.7402,1.7402,63700001.0
2006-02-27 00:59:00,1.7403,1.7403,1.74,1.74,63700001.0
2006-02-27 01:00:00,1.7398,1.7402,1.7398,1.7402,63700001.0
2006-02-27 01:01:00,1.7403,1.7408,1.7403,1.7408,63700001.0
2006-02-27 01:02:00,1.7409,1.7409,1.7407,1.7407,63700001.0
2006-02-27 01:03:00,1.7405,1.7405,1.7405,1.7405,63700001.0
2006-02-27 01:04:00,1.7407,1.7409,1.7407,1.7409,63700001.0
2006-02-27 01:05:00,1.7411,1.7411,1.741,1.7411,63700001.0
2006-02-27 01:06:00,1.741,1.741,1.7407,1.7409,63700001.0
2006-02-27 01:07:00,1.7408,1.7409,1.7408,1.7409,63700001.0
2006-02-27 01:08:00,1.7408,1.7408,1.7405,1.7405,63700001.0
2006-02-27 01:09:00,1.7403,1.7405,1.7401,1.7401,63700001.0
2006-02-27 01:11:00,1.7397,1.7401,1.7397,1.74,63700001.0
2006-02-27 01:12:00,1.7397,1.7403,1.7397,1.74,63700001.0
2006-02-27 01:13:00,1.7401,1.7405,1.7401,1.7405,63700001.0
2006-02-27 01:14:00,1.7402,1.7405,1.7402,1.7405,63700001.0
2006-02-27 01:15:00,1.7408,1.7412,1.7408,1.7411,63700001.0
2006-02-27 01:16:00,1.7412,1.7413,1.7408,1.7409,63700001.0
2006-02-27 01:17:00,1.741,1.7412,1.741,1.741,63700001.0
2006-02-27 01:18:00,1.7411,1.7418,1.741,1.7412,63700001.0
2006-02-27 01:19:00,1.7411,1.7413,1.7409,1.7409,63700001.0
2006-02-27 01:20:00,1.741,1.7411,1.7405,1.7408,63700001.0
2006-02-27 01:21:00,1.7409,1.7409,1.7408,1.7408,63700001.0
2006-02-27 01:22:00,1.7409,1.7409,1.7407,1.7408,63700001.0
2006-02-27 01:23:00,1.7407,1.7407,1.7405,1.7405,63700001.0
2006-02-27 01:24:00,1.7407,1.7407,1.7407,1.7407,63700001.0
2006-02-27 01:26:00,1.7405,1.7409,1.7405,1.7409,63700001.0
2006-02-27 01:27:00,1.7407,1.7407,1.7403,1.7405,63700001.0
2006-02-27 01:28:00,1.7404,1.7405,1.7402,1.7405,63700001.0
2006-02-27 01:30:00,1.7403,1.741,1.7403,1.7408,63700001.0
2006-02-27 01:31:00,1.7407,1.7409,1.7405,1.7408,63700001.0
2006-02-27 01:32:00,1.7407,1.7409,1.7403,1.7405,63700001.0
2006-02-27 01:33:00,1.7403,1.7407,1.74,1.7405,63700001.0
2006-02-27 01:34:00,1.7404,1.7405,1.7401,1.7401,63700001.0
2006-02-27 01:35:00,1.7402,1.7403,1.74,1.7401,63700001.0
2006-02-27 01:36:00,1.7402,1.7402,1.7398,1.7398,63700001.0
2006-02-27 01:37:00,1.7401,1.7402,1.7398,1.7398,63700001.0
2006-02-27 01:38:00,1.7399,1.7399,1.7388,1.7392,63700001.0
2006-02-27 01:39:00,1.7393,1.7393,1.739,1.739,63700001.0
2006-02-27 01:40:00,1.7389,1.7394,1.7389,1.7391,63700001.0
2006-02-27 01:41:00,1.7394,1.7394,1.7392,1.7392,63700001.0
2006-02-27 01:42:00,1.7393,1.7394,1.7391,1.7393,63700001.0
2006-02-27 01:43:00,1.7392,1.7393,1.7386,1.7386,63700001.0
2006-02-27 01:44:00,1.7387,1.7388,1.7382,1.7382,63700001.0
2006-02-27 01:45:00,1.7384,1.7389,1.7384,1.7386,63700001.0
2006-02-27 01:46:00,1.7387,1.7388,1.7384,1.7388,63700001.0
2006-02-27 01:47:00,1.7387,1.7392,1.7386,1.7389,63700001.0
2006-02-27 01:48:00,1.7388,1.7395,1.7384,1.7393,63700001.0
2006-02-27 01:49:00,1.739,1.7392,1.7387,1.7392,63700001.0
2006-02-27 01:50:00,1.7391,1.7394,1.739,1.7394,63700001.0
2006-02-27 01:51:00,1.7393,1.7395,1.7393,1.7394,63700001.0
2006-02-27 01:52:00,1.7395,1.7395,1.7395,1.7395,63700001.0
2006-02-27 01:53:00,1.7396,1.7397,1.7396,1.7397,63700001.0
2006-02-27 01:54:00,1.74,1.7405,1.7397,1.7399,63700001.0
2006-02-27 01:55:00,1.7398,1.7401,1.7398,1.7399,63700001.0
2006-02-27 01:56:00,1.74,1.7409,1.7399,1.7409,63700001.0
2006-02-27 01:57:00,1.7408,1.7412,1.7408,1.7412,63700001.0
2006-02-27 01:58:00,1.7411,1.7417,1.7411,1.7415,63700001.0
2006-02-27 01:59:00,1.7413,1.7414,1.7413,1.7413,63700001.0
2006-02-27 02:00:00,1.73957,1.7399,1.73957,1.7399,63700001.0
2006-02-27 02:01:00,1.74008,1.74053,1.74008,1.7405,41500000.0
2006-02-27 02:02:00,1.74057,1.7406,1.74044,1.74051,95499999.0
2006-02-27 02:03:00,1.74041,1.74043,1.74034,1.74037,44100000.0
2006-02-27 02:04:00,1.74037,1.74071,1.74037,1.74071,30100000.0
2006-02-27 02:05:00,1.74089,1.74096,1.74085,1.74086,55099999.0
2006-02-27 02:06:00,1.74074,1.74074,1.74049,1.74061,56399998.0
2006-02-27 02:07:00,1.74063,1.74063,1.74052,1.74063,17700000.0
2006-02-27 02:08:00,1.74048,1.74048,1.74027,1.74027,11200000.0
2006-02-27 02:09:00,1.74002,1.74002,1.7399,1.7399,5000000.0
2006-02-27 02:10:00,1.73985,1.73985,1.73977,1.7398,65000000.0
2006-02-27 02:11:00,1.73978,1.74005,1.7396,1.73987,51600000.0
2006-02-27 02:12:00,1.73967,1.73984,1.73962,1.73971,50400000.0
2006-02-27 02:13:00,1.73979,1.74026,1.73979,1.7402,35900000.0
2006-02-27 02:14:00,1.74018,1.74026,1.74001,1.74025,52400000.0
2006-02-27 02:15:00,1.74047,1.74092,1.74047,1.74092,12300000.0
2006-02-27 02:16:00,1.74093,1.74093,1.74058,1.74058,26800000.0
2006-02-27 02:17:00,1.74072,1.74087,1.74072,1.74081,22700000.0
2006-02-27 02:18:00,1.74089,1.74134,1.74089,1.74103,93400000.0
2006-02-27 02:19:00,1.74092,1.74097,1.74072,1.74072,81399999.0
2006-02-27 02:20:00,1.7407,1.74074,1.74036,1.74045,81600000.0
2006-02-27 02:21:00,1.74055,1.74068,1.74055,1.74059,67000000.0
2006-02-27 02:22:00,1.74047,1.74059,1.74047,1.74048,107800000.0
2006-02-27 02:23:00,1.74049,1.74052,1.74038,1.74038,87599999.0
2006-02-27 02:24:00,1.74036,1.74043,1.74036,1.74038,43700001.0
2006-02-27 02:25:00,1.74033,1.74045,1.74033,1.7404,10000000.0
2006-02-27 02:26:00,1.7404,1.74053,1.74024,1.74053,76000000.0
2006-02-27 02:27:00,1.74044,1.74044,1.74008,1.74031,65900001.0
2006-02-27 02:28:00,1.7401,1.7401,1.7399,1.74002,40700000.0
2006-02-27 02:29:00,1.74023,1.74033,1.74019,1.74033,52400000.0
2006-02-27 02:30:00,1.74023,1.74058,1.74016,1.74048,35850000.0
2006-02-27 02:31:00,1.74043,1.74054,1.74017,1.74046,40400000.0
2006-02-27 02:32:00,1.74038,1.74049,1.74023,1.7403,73299998.0
2006-02-27 02:33:00,1.74008,1.74038,1.74,1.7403,69500000.0
2006-02-27 02:34:00,1.74022,1.74034,1.73986,1.73986,52099999.0
2006-02-27 02:35:00,1.73982,1.73995,1.73977,1.73983,117400001.0
2006-02-27 02:36:00,1.73982,1.73987,1.73957,1.73957,31800001.0
2006-02-27 02:37:00,1.73962,1.73983,1.73962,1.73962,47300000.0
2006-02-27 02:38:00,1.73949,1.73954,1.73878,1.739,69000000.0
2006-02-27 02:39:00,1.73901,1.73901,1.7388,1.7388,92900002.0
2006-02-27 02:40:00,1.73868,1.73906,1.73867,1.73906,38800000.0
2006-02-27 02:41:00,1.73913,1.73913,1.73901,1.73902,65999999.0
2006-02-27 02:42:00,1.73901,1.73912,1.73896,1.73909,96400003.0
2006-02-27 02:43:00,1.73882,1.73882,1.73847,1.73847,34400000.0
2006-02-27 02:44:00,1.7383,1.73844,1.73804,1.73817,92100000.0
2006-02-27 02:45:00,1.73811,1.73847,1.73811,1.73833,85100000.0
2006-02-27 02:46:00,1.73839,1.73848,1.73836,1.73846,69700000.0
2006-02-27 02:47:00,1.73846,1.73881,1.73841,1.73855,161400003.0
2006-02-27 02:48:00,1.73853,1.73901,1.73843,1.73888,45800000.0
2006-02-27 02:49:00,1.73884,1.73894,1.73866,1.7388,59500000.0
2006-02-27 02:50:00,1.73889,1.73911,1.73885,1.73911,26600000.0
2006-02-27 02:51:00,1.73903,1.73921,1.73896,1.73921,32900000.0
2006-02-27 02:52:00,1.73918,1.73926,1.73911,1.73926,88500002.0
2006-02-27 02:53:00,1.73927,1.73948,1.73925,1.73948,33600000.0
2006-02-27 02:54:00,1.73953,1.74001,1.7395,1.73993,58000000.0
2006-02-27 02:55:00,1.73981,1.73983,1.73964,1.73975,64600000.0
2006-02-27 02:56:00,1.73975,1.74059,1.73966,1.74059,112600000.0
2006-02-27 02:57:00,1.74075,1.74094,1.74064,1.74094,108699998.0
2006-02-27 02:58:00,1.7411,1.74125,1.74095,1.74123,106100000.0
2006-02-27 02:59:00,1.74118,1.74118,1.74102,1.74102,7600000.0
2006-02-27 03:00:00,1.74107,1.74163,1.74107,1.74163,65399999.0
2006-02-27 03:01:00,1.74187,1.74219,1.74187,1.74211,83899999.0
2006-02-27 03:02:00,1.74207,1.74213,1.74169,1.74169,55099998.0
2006-02-27 03:03:00,1.74163,1.74175,1.74143,1.74143,94400000.0
2006-02-27 03:04:00,1.74129,1.74133,1.74118,1.74118,67050000.0
2006-02-27 03:05:00,1.74105,1.74129,1.74103,1.74103,83700001.0
2006-02-27 03:06:00,1.74108,1.74128,1.74107,1.74107,79500000.0
2006-02-27 03:07:00,1.74122,1.74135,1.74122,1.74128,50699999.0
2006-02-27 03:08:00,1.74143,1.74165,1.74127,1.74165,61000000.0
2006-02-27 03:09:00,1.74172,1.74183,1.74165,1.74169,138699998.0
2006-02-27 03:10:00,1.74182,1.74214,1.7418,1.7418,34700000.0
2006-02-27 03:11:00,1.74179,1.74217,1.74179,1.74215,31100000.0
2006-02-27 03:12:00,1.742,1.742,1.74177,1.74181,70000000.0
2006-02-27 03:13:00,1.74191,1.74197,1.74188,1.74197,69200001.0
2006-02-27 03:14:00,1.74205,1.74205,1.74205,1.74205,2800000.0
2006-02-27 03:15:00,1.74207,1.74207,1.74198,1.74198,16500000.0
2006-02-27 03:16:00,1.74207,1.74213,1.74206,1.74213,8500000.0
2006-02-27 03:17:00,1.74211,1.74221,1.74211,1.74218,101800001.0
2006-02-27 03:18:00,1.74212,1.74218,1.74206,1.74207,36400000.0
2006-02-27 03:19:00,1.74194,1.74197,1.74193,1.74193,39200000.0
2006-02-27 03:20:00,1.74195,1.74195,1.7419,1.7419,18700000.0
2006-02-27 03:21:00,1.74192,1.74198,1.74184,1.74184,34200000.0
2006-02-27 03:22:00,1.74173,1.74182,1.74161,1.74161,30700000.0
2006-02-27 03:23:00,1.74147,1.74167,1.74147,1.74166,44200000.0
2006-02-27 03:24:00,1.74173,1.74173,1.74162,1.74168,41500000.0
2006-02-27 03:25:00,1.7417,1.74175,1.74167,1.7417,34699999.0
2006-02-27 03:26:00,1.74166,1.74173,1.74165,1.74173,30600000.0
2006-02-27 03:27:00,1.74174,1.74176,1.74174,1.74176,20199999.0
2006-02-27 03:28:00,1.74168,1.74171,1.74158,1.74171,40100000.0
2006-02-27 03:29:00,1.74162,1.74162,1.74139,1.74153,63799998.0
2006-02-27 03:30:00,1.7414,1.74144,1.74136,1.74143,35600000.0
2006-02-27 03:31:00,1.7414,1.74147,1.7414,1.74144,49400000.0
2006-02-27 03:32:00,1.74145,1.74145,1.74138,1.74145,29700000.0
2006-02-27 03:33:00,1.74141,1.74145,1.74141,1.74145,43499999.0
2006-02-27 03:34:00,1.74145,1.74155,1.74138,1.74155,76899998.0
2006-02-27 03:35:00,1.74156,1.74166,1.74145,1.74159,70300000.0
2006-02-27 03:36:00,1.74156,1.74159,1.74152,1.74159,53000000.0
2006-02-27 03:37:00,1.74167,1.74187,1.74167,1.74181,58999999.0
2006-02-27 03:38:00,1.74187,1.74209,1.74187,1.74189,81300001.0
2006-02-27 03:39:00,1.74186,1.74189,1.74177,1.74186,64499999.0
2006-02-27 03:40:00,1.7419,1.7419,1.74174,1.74185,62699999.0
2006-02-27 03:41:00,1.74188,1.74188,1.74188,1.74188,12700000.0
2006-02-27 03:42:00,1.74185,1.74195,1.74185,1.7419,86500002.0
2006-02-27 03:43:00,1.74179,1.74179,1.74171,1.74171,14900000.0
2006-02-27 03:44:00,1.74171,1.74179,1.74171,1.74179,29999999.0
2006-02-27 03:45:00,1.74188,1.74195,1.74187,1.74195,37100000.0
2006-02-27 03:46:00,1.74188,1.74193,1.74178,1.74178,63699999.0
2006-02-27 03:47:00,1.74182,1.74191,1.74179,1.74185,32100000.0
2006-02-27 03:48:00,1.7418,1.7419,1.74176,1.74179,45346994.0
2006-02-27 03:49:00,1.74166,1.74197,1.74166,1.74197,15600000.0
2006-02-27 03:50:00,1.74201,1.74213,1.74189,1.74213,76200002.0
2006-02-27 03:51:00,1.74214,1.74214,1.74197,1.742,50100000.0
2006-02-27 03:52:00,1.74203,1.74203,1.74186,1.74194,74399999.0
2006-02-27 03:53:00,1.7419,1.74202,1.7419,1.74196,104900001.0
2006-02-27 03:54:00,1.742,1.74242,1.742,1.74242,59999999.0
2006-02-27 03:55:00,1.74253,1.74254,1.74246,1.74252,85100000.0
2006-02-27 03:56:00,1.74253,1.74294,1.7424,1.74294,81399998.0
2006-02-27 03:57:00,1.74294,1.74333,1.74294,1.7432,121300000.0
2006-02-27 03:58:00,1.74305,1.74372,1.74296,1.74372,41900000.0
2006-02-27 03:59:00,1.7439,1.74406,1.74367,1.74373,70500000.0
2006-02-27 04:00:00,1.7436,1.74375,1.74355,1.74364,30600000.0
2006-02-27 04:01:00,1.74351,1.74351,1.74313,1.74313,104599999.0
2006-02-27 04:02:00,1.74317,1.7432,1.74304,1.74308,109099997.0
2006-02-27 04:03:00,1.74297,1.74328,1.74296,1.74328,21900000.0
2006-02-27 04:04:00,1.7433,1.74339,1.74304,1.74315,89699999.0
2006-02-27 04:05:00,1.74308,1.74308,1.74296,1.743,17600000.0
2006-02-27 04:06:00,1.74285,1.74295,1.74285,1.7429,91800000.0
2006-02-27 04:07:00,1.74293,1.74308,1.74293,1.74293,80200001.0
2006-02-27 04:08:00,1.74308,1.74322,1.743,1.74322,82700000.0
2006-02-27 04:09:00,1.7432,1.74343,1.7431,1.74343,46200000.0
2006-02-27 04:10:00,1.7436,1.74375,1.7436,1.74375,8900000.0
2006-02-27 04:11:00,1.74391,1.74391,1.74377,1.74384,66899999.0
2006-02-27 04:12:00,1.7438,1.74395,1.74368,1.7439,125499999.0
2006-02-27 04:13:00,1.74397,1.74397,1.74322,1.74322,106599998.0
2006-02-27 04:14:00,1.74321,1.74331,1.7431,1.7431,58100000.0
2006-02-27 04:15:00,1.74316,1.74323,1.74305,1.74323,53500000.0
2006-02-27 04:16:00,1.74324,1.74355,1.74324,1.74347,115400001.0
2006-02-27 04:17:00,1.74353,1.74353,1.74342,1.74343,52100000.0
2006-02-27 04:18:00,1.74357,1.74362,1.74357,1.74362,11000000.0
2006-02-27 04:19:00,1.74361,1.74361,1.74349,1.74349,8600000.0
2006-02-27 04:20:00,1.74335,1.74345,1.74333,1.74333,30000000.0
2006-02-27 04:21:00,1.74335,1.74337,1.74327,1.74327,69100000.0
2006-02-27 04:22:00,1.74322,1.7434,1.74322,1.74328,38100000.0
2006-02-27 04:23:00,1.74328,1.74331,1.74323,1.74323,61099999.0
2006-02-27 04:24:00,1.74315,1.74315,1.74305,1.74308,84900001.0
2006-02-27 04:25:00,1.7432,1.7432,1.74313,1.74313,55200001.0
2006-02-27 04:26:00,1.74315,1.74315,1.74305,1.7431,46000001.0
2006-02-27 04:27:00,1.74316,1.74324,1.74312,1.74324,57000000.0
2006-02-27 04:28:00,1.74318,1.74325,1.74315,1.74325,74200001.0
2006-02-27 04:29:00,1.74324,1.74324,1.74304,1.74307,52700000.0
2006-02-27 04:30:00,1.743,1.743,1.74288,1.74293,38700000.0
2006-02-27 04:31:00,1.74294,1.74303,1.74294,1.74303,9000000.0
2006-02-27 04:32:00,1.74289,1.74296,1.74289,1.74296,34299999.0
2006-02-27 04:33:00,1.74295,1.74296,1.74275,1.7429,43000000.0
2006-02-27 04:34:00,1.74294,1.74296,1.74294,1.74296,14700000.0
2006-02-27 04:35:00,1.74297,1.74311,1.74297,1.74307,63600002.0
2006-02-27 04:36:00,1.74307,1.74351,1.74307,1.74351,74299999.0
2006-02-27 04:37:00,1.74365,1.74377,1.74364,1.74364,74500001.0
2006-02-27 04:38:00,1.74358,1.7438,1.74355,1.7438,26800000.0
2006-02-27 04:39:00,1.7438,1.7438,1.74362,1.74367,52099999.0
2006-02-27 04:40:00,1.74378,1.74378,1.7437,1.7437,10900000.0
2006-02-27 04:41:00,1.7437,1.74375,1.7437,1.74375,3900000.0
2006-02-27 04:42:00,1.7437,1.74375,1.74368,1.74368,46100001.0
2006-02-27 04:43:00,1.74367,1.74382,1.74367,1.74382,102200002.0
2006-02-27 04:44:00,1.74379,1.74382,1.74372,1.74373,37599999.0
2006-02-27 04:45:00,1.74378,1.74383,1.74369,1.74373,30400000.0
2006-02-27 04:46:00,1.74392,1.74393,1.74392,1.74393,25300000.0
2006-02-27 04:47:00,1.74396,1.744,1.74382,1.74382,45900001.0
2006-02-27 04:48:00,1.74385,1.74385,1.74385,1.74385,8800000.0
2006-02-27 04:49:00,1.74378,1.74393,1.74378,1.74389,71899999.0
2006-02-27 04:50:00,1.74398,1.74402,1.74387,1.74397,37599999.0
2006-02-27 04:51:00,1.74388,1.74395,1.74388,1.74388,29500000.0
2006-02-27 04:52:00,1.74395,1.74395,1.74395,1.74395,33599999.0
2006-02-27 04:53:00,1.74397,1.74415,1.74397,1.74401,59700002.0
2006-02-27 04:54:00,1.74402,1.7441,1.74397,1.74407,49600000.0
2006-02-27 04:55:00,1.7441,1.7443,1.74406,1.7443,47199999.0
2006-02-27 04:56:00,1.7443,1.74447,1.74429,1.74447,57899999.0
2006-02-27 04:57:00,1.74453,1.74463,1.74451,1.74463,57700000.0
2006-02-27 04:58:00,1.74452,1.74461,1.74452,1.7446,53000001.0
2006-02-27 04:59:00,1.74466,1.74468,1.74465,1.74468,27300001.0
2006-02-27 05:00:00,1.7446,1.7446,1.74446,1.7445,88299998.0
2006-02-27 05:01:00,1.74442,1.74447,1.74436,1.74446,126500002.0
2006-02-27 05:02:00,1.74438,1.74438,1.74438,1.74438,6700000.0
2006-02-27 05:03:00,1.7443,1.7443,1.74427,1.74427,7600000.0
2006-02-27 05:04:00,1.74421,1.74421,1.74414,1.74414,21600000.0
2006-02-27 05:05:00,1.74415,1.74415,1.74415,1.74415,21200000.0
2006-02-27 05:06:00,1.7441,1.74427,1.7441,1.74427,29000001.0
2006-02-27 05:07:00,1.74432,1.74441,1.74428,1.74439,50700001.0
2006-02-27 05:08:00,1.74435,1.74441,1.74426,1.74441,74700000.0
2006-02-27 05:09:00,1.74442,1.74445,1.7444,1.7444,42800000.0
2006-02-27 05:10:00,1.74445,1.74445,1.74445,1.74445,700000.0
2006-02-27 05:11:00,1.7444,1.7444,1.7444,1.7444,1800000.0
2006-02-27 05:12:00,1.74445,1.74445,1.74445,1.74445,36900001.0
2006-02-27 05:13:00,1.7444,1.74445,1.7444,1.7444,51999999.0
2006-02-27 05:14:00,1.74442,1.74455,1.74442,1.74443,88099999.0
2006-02-27 05:15:00,1.74443,1.74445,1.74435,1.7444,55500000.0
2006-02-27 05:16:00,1.74437,1.74445,1.74435,1.7444,34500000.0
2006-02-27 05:17:00,1.74447,1.74447,1.74438,1.74438,48900000.0
2006-02-27 05:18:00,1.74438,1.74447,1.74438,1.74445,54200000.0
2006-02-27 05:19:00,1.7444,1.74445,1.7444,1.74443,50900000.0
2006-02-27 05:20:00,1.74433,1.74438,1.74423,1.74423,37600000.0
2006-02-27 05:21:00,1.74423,1.74443,1.74423,1.74438,47500000.0
2006-02-27 05:22:00,1.7444,1.7444,1.74428,1.74428,95100000.0
2006-02-27 05:23:00,1.74428,1.74428,1.74424,1.74424,3200000.0
2006-02-27 05:24:00,1.74422,1.74426,1.74415,1.74415,37100000.0
2006-02-27 05:25:00,1.7442,1.74425,1.7442,1.74425,29800000.0
2006-02-27 05:26:00,1.7442,1.74425,1.74418,1.74422,62400001.0
2006-02-27 05:27:00,1.74427,1.74428,1.74422,1.74426,26800000.0
2006-02-27 05:28:00,1.74427,1.74427,1.74417,1.74418,52500000.0
2006-02-27 05:29:00,1.7442,1.7442,1.74415,1.7442,55400000.0
2006-02-27 05:30:00,1.7442,1.74425,1.7442,1.74425,56300002.0
2006-02-27 05:31:00,1.7442,1.7442,1.74415,1.74415,12400000.0
2006-02-27 05:32:00,1.7442,1.7442,1.74418,1.7442,52600001.0
2006-02-27 05:33:00,1.74426,1.74437,1.74423,1.74437,35900000.0
2006-02-27 05:34:00,1.74443,1.74445,1.74415,1.74445,94100000.0
2006-02-27 05:35:00,1.7444,1.74445,1.7444,1.74445,14200000.0
2006-02-27 05:36:00,1.74436,1.74436,1.74424,1.74435,80899998.0
2006-02-27 05:37:00,1.74429,1.74438,1.74429,1.74433,37400000.0
2006-02-27 05:38:00,1.7445,1.7445,1.74449,1.74449,5400000.0
2006-02-27 05:39:00,1.7445,1.7445,1.74447,1.74447,64700001.0
2006-02-27 05:40:00,1.74455,1.74455,1.7444,1.7445,84900000.0
2006-02-27 05:41:00,1.7445,1.74457,1.74446,1.74446,36600000.0
2006-02-27 05:42:00,1.74449,1.7445,1.74449,1.7445,13900000.0
2006-02-27 05:43:00,1.74442,1.74445,1.7444,1.74442,29600000.0
2006-02-27 05:44:00,1.74445,1.74445,1.74438,1.74438,48100001.0
2006-02-27 05:45:00,1.74442,1.74442,1.74431,1.74435,62099999.0
2006-02-27 05:46:00,1.74435,1.7444,1.74435,1.7444,23100000.0
2006-02-27 05:47:00,1.74437,1.74437,1.74426,1.74429,29600000.0
2006-02-27 05:48:00,1.74427,1.74433,1.74423,1.74433,67800000.0
2006-02-27 05:49:00,1.74423,1.7443,1.74423,1.7443,29100001.0
2006-02-27 05:50:00,1.74437,1.74437,1.74437,1.74437,18799999.0
2006-02-27 05:51:00,1.74432,1.74442,1.74432,1.74442,65599998.0
2006-02-27 05:52:00,1.7444,1.74445,1.7444,1.74445,14400000.0
2006-02-27 05:53:00,1.7444,1.74445,1.74435,1.74443,47599999.0
2006-02-27 05:54:00,1.74445,1.74447,1.7443,1.74445,77999999.0
2006-02-27 05:55:00,1.74438,1.74439,1.74422,1.74422,35500000.0
2006-02-27 05:56:00,1.74421,1.74435,1.74421,1.74429,59900001.0
2006-02-27 05:57:00,1.74434,1.74434,1.74425,1.74427,17500000.0
2006-02-27 05:58:00,1.74427,1.74431,1.74417,1.74422,30400000.0
2006-02-27 05:59:00,1.74416,1.74418,1.74409,1.74418,32600000.0
2006-02-27 06:00:00,1.74422,1.74422,1.74406,1.74415,84100001.0
2006-02-27 06:01:00,1.74425,1.74425,1.74417,1.74418,23450000.0
2006-02-27 06:02:00,1.7442,1.7442,1.74415,1.7442,9000000.0
2006-02-27 06:03:00,1.74426,1.74426,1.7441,1.74423,62400000.0
2006-02-27 06:04:00,1.74425,1.74425,1.74425,1.74425,15500000.0
2006-02-27 06:05:00,1.74422,1.7443,1.74422,1.74422,43299999.0
2006-02-27 06:06:00,1.74415,1.74425,1.74415,1.7442,61300000.0
2006-02-27 06:07:00,1.7442,1.74425,1.74415,1.7442,34800000.0
2006-02-27 06:08:00,1.7442,1.74425,1.7442,1.74425,10700000.0
2006-02-27 06:09:00,1.74417,1.7442,1.74413,1.74415,69800000.0
2006-02-27 06:10:00,1.74411,1.74418,1.74411,1.74418,17300000.0
2006-02-27 06:11:00,1.74413,1.74413,1.74392,1.74392,52500001.0
2006-02-27 06:12:00,1.74395,1.74395,1.74388,1.7439,69499998.0
2006-02-27 06:13:00,1.74392,1.74399,1.74392,1.74398,23900000.0
2006-02-27 06:14:00,1.74402,1.74402,1.74389,1.74393,50299999.0
2006-02-27 06:15:00,1.74402,1.7441,1.7439,1.74403,41200000.0
2006-02-27 06:16:00,1.744,1.74407,1.74395,1.74395,89999998.0
2006-02-27 06:17:00,1.74397,1.744,1.74389,1.74392,96700001.0
2006-02-27 06:18:00,1.74391,1.74402,1.74391,1.74402,28700000.0
2006-02-27 06:19:00,1.74398,1.74398,1.74398,1.74398,2800000.0
2006-02-27 06:20:00,1.74397,1.74402,1.74397,1.74402,44100001.0
2006-02-27 06:21:00,1.74397,1.74402,1.74392,1.74392,92300000.0
2006-02-27 06:22:00,1.7439,1.74399,1.7439,1.74397,69700002.0
2006-02-27 06:23:00,1.74401,1.74401,1.74393,1.74399,23600000.0
2006-02-27 06:24:00,1.74403,1.74403,1.74391,1.74392,58800000.0
2006-02-27 06:25:00,1.74398,1.74398,1.74385,1.74388,16300000.0
2006-02-27 06:26:00,1.74398,1.74402,1.74388,1.74388,140599999.0
2006-02-27 06:27:00,1.7439,1.74405,1.7439,1.74405,58300002.0
2006-02-27 06:28:00,1.74399,1.74408,1.74399,1.74403,54899998.0
2006-02-27 06:29:00,1.74412,1.74412,1.74412,1.74412,600000.0
2006-02-27 06:30:00,1.74408,1.74417,1.74398,1.74407,127500003.0
2006-02-27 06:31:00,1.74398,1.74409,1.74398,1.744,43300000.0
2006-02-27 06:32:00,1.744,1.744,1.74397,1.744,72100000.0
2006-02-27 06:33:00,1.74403,1.74403,1.74403,1.74403,17900000.0
2006-02-27 06:34:00,1.74395,1.74405,1.74395,1.74402,78400000.0
2006-02-27 06:35:00,1.744,1.744,1.74395,1.74395,3900000.0
2006-02-27 06:36:00,1.74388,1.74388,1.74357,1.74357,34800000.0
2006-02-27 06:37:00,1.74364,1.74371,1.74364,1.74371,50400002.0
2006-02-27 06:38:00,1.74382,1.74399,1.74382,1.74395,70500000.0
2006-02-27 06:39:00,1.74383,1.74383,1.74382,1.74382,34700000.0
2006-02-27 06:40:00,1.74375,1.74375,1.74372,1.74372,3800000.0
2006-02-27 06:41:00,1.74375,1.74375,1.74368,1.74375,90500000.0
2006-02-27 06:42:00,1.74387,1.74393,1.74387,1.74393,11900000.0
2006-02-27 06:43:00,1.74402,1.74402,1.74392,1.74392,43100001.0
2006-02-27 06:44:00,1.74398,1.74411,1.74394,1.74405,42900001.0
2006-02-27 06:45:00,1.74403,1.74411,1.74396,1.74405,68800001.0
2006-02-27 06:46:00,1.74423,1.74432,1.74422,1.74425,57800001.0
2006-02-27 06:47:00,1.74422,1.74473,1.74422,1.74473,39199999.0
2006-02-27 06:48:00,1.74478,1.74478,1.74431,1.74442,22300000.0
2006-02-27 06:49:00,1.74432,1.74442,1.74422,1.74442,50500000.0
2006-02-27 06:50:00,1.74443,1.74447,1.74443,1.74447,8000000.0
2006-02-27 06:51:00,1.74446,1.74449,1.74427,1.74431,59400001.0
2006-02-27 06:52:00,1.74433,1.74443,1.74401,1.7442,45400000.0
2006-02-27 06:53:00,1.7443,1.74439,1.7443,1.7443,77300001.0
2006-02-27 06:54:00,1.74428,1.74428,1.74407,1.74414,90599998.0
2006-02-27 06:55:00,1.74413,1.74428,1.74408,1.74408,81900001.0
2006-02-27 06:56:00,1.74413,1.7443,1.74413,1.74421,71200000.0
2006-02-27 06:57:00,1.74421,1.74421,1.74414,1.74414,22300001.0
2006-02-27 06:58:00,1.74412,1.74412,1.74408,1.74408,33800000.0
2006-02-27 06:59:00,1.74404,1.74413,1.74401,1.74401,45499999.0
2006-02-27 07:00:00,1.74415,1.74415,1.74408,1.74408,98099998.0
2006-02-27 07:01:00,1.74404,1.74408,1.74384,1.74387,26600000.0
2006-02-27 07:02:00,1.74397,1.74401,1.74397,1.74401,21200001.0
2006-02-27 07:03:00,1.74397,1.744,1.74384,1.74384,93200002.0
2006-02-27 07:04:00,1.74392,1.74393,1.74392,1.74393,21899999.0
2006-02-27 07:05:00,1.74397,1.74402,1.74395,1.74395,23400000.0
2006-02-27 07:06:00,1.74389,1.74389,1.7436,1.74367,95800000.0
2006-02-27 07:07:00,1.74377,1.74377,1.7437,1.7437,46700000.0
2006-02-27 07:08:00,1.74373,1.74373,1.74359,1.74367,44900000.0
2006-02-27 07:09:00,1.7436,1.7436,1.7435,1.7436,53800002.0
2006-02-27 07:10:00,1.74363,1.74371,1.74363,1.7437,74800001.0
2006-02-27 07:11:00,1.74361,1.74364,1.74361,1.74364,14200000.0
2006-02-27 07:12:00,1.74368,1.74368,1.74364,1.74364,79099998.0
2006-02-27 07:13:00,1.74362,1.74362,1.74347,1.74354,52600000.0
2006-02-27 07:14:00,1.74355,1.74365,1.74355,1.7436,63400000.0
2006-02-27 07:15:00,1.74365,1.74365,1.7435,1.74365,116699999.0
2006-02-27 07:16:00,1.74365,1.74365,1.7436,1.74362,30300000.0
2006-02-27 07:17:00,1.74365,1.74366,1.74355,1.7436,60600000.0
2006-02-27 07:18:00,1.74356,1.74359,1.74356,1.74359,37600000.0
2006-02-27 07:19:00,1.74359,1.74366,1.74357,1.74357,49300001.0
2006-02-27 07:20:00,1.74364,1.74376,1.7436,1.74373,115900001.0
2006-02-27 07:21:00,1.7437,1.74378,1.7437,1.74375,48746994.0
2006-02-27 07:22:00,1.74368,1.74375,1.74368,1.74375,39200000.0
2006-02-27 07:23:00,1.74372,1.74372,1.7436,1.7436,71899999.0
2006-02-27 07:24:00,1.7436,1.74365,1.74355,1.7436,80500000.0
2006-02-27 07:25:00,1.74358,1.74364,1.7435,1.74359,95800001.0
2006-02-27 07:26:00,1.7436,1.74365,1.7436,1.74365,81100000.0
2006-02-27 07:27:00,1.74356,1.74383,1.74354,1.74383,37500000.0
2006-02-27 07:28:00,1.74384,1.74384,1.74384,1.74384,12800000.0
2006-02-27 07:29:00,1.74385,1.74385,1.74385,1.74385,29900000.0
2006-02-27 07:30:00,1.74391,1.74391,1.74389,1.74389,5200000.0
2006-02-27 07:31:00,1.74393,1.74396,1.74389,1.74391,64600000.0
2006-02-27 07:32:00,1.7439,1.74395,1.7439,1.7439,46950000.0
2006-02-27 07:33:00,1.74393,1.74393,1.7438,1.74387,39400000.0
2006-02-27 07:34:00,1.7438,1.74391,1.74378,1.74387,58100000.0
2006-02-27 07:35:00,1.74392,1.74399,1.74374,1.74374,121099999.0
2006-02-27 07:36:00,1.7437,1.7437,1.74352,1.74352,37500000.0
2006-02-27 07:37:00,1.7435,1.74356,1.74347,1.74352,24000000.0
2006-02-27 07:38:00,1.74348,1.74358,1.74348,1.74358,6500000.0
2006-02-27 07:39:00,1.7435,1.7435,1.7435,1.7435,3600000.0
2006-02-27 07:40:00,1.7435,1.74355,1.74343,1.7435,41700001.0
2006-02-27 07:41:00,1.74351,1.74351,1.74344,1.74344,10500000.0
2006-02-27 07:42:00,1.74339,1.74342,1.74325,1.74325,62900002.0
2006-02-27 07:43:00,1.74338,1.74338,1.7433,1.7433,72000000.0
2006-02-27 07:44:00,1.74332,1.74341,1.74331,1.7434,20000000.0
2006-02-27 07:45:00,1.74328,1.74328,1.74314,1.74316,54600002.0
2006-02-27 07:46:00,1.74318,1.74319,1.74311,1.74312,67000001.0
2006-02-27 07:47:00,1.74305,1.7431,1.74305,1.7431,14200000.0
2006-02-27 07:48:00,1.74325,1.74325,1.74323,1.74323,11600000.0
2006-02-27 07:49:00,1.74325,1.74334,1.74324,1.74328,80600001.0
2006-02-27 07:50:00,1.74324,1.74333,1.7432,1.74322,84900000.0
2006-02-27 07:51:00,1.74319,1.74322,1.74314,1.74314,82099998.0
2006-02-27 07:52:00,1.74327,1.7433,1.74324,1.74327,35700000.0
2006-02-27 07:53:00,1.74318,1.74318,1.74318,1.74318,6800000.0
2006-02-27 07:54:00,1.74323,1.74323,1.74312,1.74312,42799999.0
2006-02-27 07:55:00,1.74318,1.74318,1.74316,1.74317,6900000.0
2006-02-27 07:56:00,1.74325,1.74325,1.74318,1.74318,20300000.0
2006-02-27 07:57:00,1.7431,1.7431,1.7431,1.7431,1000000.0
2006-02-27 07:58:00,1.74303,1.74307,1.74303,1.74307,17100000.0
2006-02-27 07:59:00,1.743,1.74305,1.74295,1.74305,75299999.0
2006-02-27 08:00:00,1.743,1.743,1.743,1.743,5400000.0
2006-02-27 08:01:00,1.74308,1.74322,1.74306,1.74306,110099999.0
2006-02-27 08:02:00,1.74315,1.74336,1.74315,1.74336,59100000.0
2006-02-27 08:03:00,1.7434,1.74348,1.74337,1.74338,45800001.0
2006-02-27 08:04:00,1.7434,1.74353,1.74338,1.74353,38900000.0
2006-02-27 08:05:00,1.74362,1.74367,1.74344,1.74355,61800000.0
2006-02-27 08:06:00,1.74355,1.74363,1.74339,1.74363,60899999.0
2006-02-27 08:07:00,1.74362,1.74369,1.74353,1.74358,128299998.0
2006-02-27 08:08:00,1.74355,1.74355,1.74339,1.74353,53400000.0
2006-02-27 08:09:00,1.74346,1.74353,1.7434,1.74353,60200001.0
2006-02-27 08:10:00,1.74349,1.74349,1.74326,1.74336,86800000.0
2006-02-27 08:11:00,1.74345,1.74345,1.7434,1.7434,35800000.0
2006-02-27 08:12:00,1.74337,1.74337,1.74312,1.74312,104100000.0
2006-02-27 08:13:00,1.74312,1.74315,1.74302,1.74302,55600002.0
2006-02-27 08:14:00,1.74295,1.74295,1.74291,1.74292,21100000.0
2006-02-27 08:15:00,1.74295,1.74299,1.74282,1.74282,65600000.0
2006-02-27 08:16:00,1.74273,1.74287,1.74273,1.74287,21200000.0
2006-02-27 08:17:00,1.74287,1.74287,1.74283,1.74283,43900000.0
2006-02-27 08:18:00,1.74278,1.74295,1.74268,1.7429,112799999.0
2006-02-27 08:19:00,1.74292,1.74318,1.74292,1.74318,26200000.0
2006-02-27 08:20:00,1.74317,1.74317,1.74299,1.74299,48800000.0
2006-02-27 08:21:00,1.7429,1.74295,1.74288,1.74288,82700000.0
2006-02-27 08:22:00,1.74295,1.74295,1.74295,1.74295,27400000.0
2006-02-27 08:23:00,1.74288,1.74288,1.74267,1.74274,29300000.0
2006-02-27 08:24:00,1.74258,1.74264,1.74245,1.74264,27900000.0
2006-02-27 08:25:00,1.74256,1.74279,1.74254,1.74279,60900000.0
2006-02-27 08:26:00,1.7428,1.7428,1.74267,1.74271,79100000.0
2006-02-27 08:27:00,1.74268,1.74283,1.74268,1.74272,81299999.0
2006-02-27 08:28:00,1.74259,1.74274,1.74255,1.7427,143400004.0
2006-02-27 08:29:00,1.74267,1.74267,1.74262,1.74265,86000001.0
2006-02-27 08:30:00,1.74274,1.743,1.74274,1.74297,25500000.0
2006-02-27 08:31:00,1.74303,1.74317,1.74298,1.74311,48600000.0
2006-02-27 08:32:00,1.74315,1.74315,1.74308,1.7431,23300000.0
2006-02-27 08:33:00,1.74314,1.74322,1.74314,1.74318,36999999.0
2006-02-27 08:34:00,1.74321,1.74336,1.74321,1.7433,65299999.0
2006-02-27 08:35:00,1.74336,1.74341,1.74334,1.74339,63400001.0
2006-02-27 08:36:00,1.74342,1.74345,1.74332,1.74332,65000001.0
2006-02-27 08:37:00,1.74342,1.74344,1.74338,1.74342,50999999.0
2006-02-27 08:38:00,1.74345,1.74345,1.7434,1.7434,11100000.0
2006-02-27 08:39:00,1.74342,1.74349,1.74342,1.74347,83500000.0
2006-02-27 08:40:00,1.74337,1.74347,1.74335,1.74347,84400000.0
2006-02-27 08:41:00,1.74358,1.74362,1.7435,1.74351,57800000.0
2006-02-27 08:42:00,1.74357,1.74362,1.74348,1.74357,72700000.0
2006-02-27 08:43:00,1.74357,1.74363,1.74345,1.74353,66700000.0
2006-02-27 08:44:00,1.74353,1.74353,1.74349,1.74349,18200000.0
2006-02-27 08:45:00,1.74358,1.74358,1.74345,1.7435,36200000.0
2006-02-27 08:46:00,1.7435,1.74355,1.7435,1.74355,29700000.0
2006-02-27 08:47:00,1.74355,1.74355,1.7435,1.7435,57000001.0
2006-02-27 08:48:00,1.74354,1.74354,1.74343,1.74343,82100000.0
2006-02-27 08:49:00,1.74353,1.74353,1.74342,1.74342,26300000.0
2006-02-27 08:50:00,1.74338,1.74345,1.74338,1.74343,32600000.0
2006-02-27 08:51:00,1.74335,1.74335,1.74309,1.74315,67900000.0
2006-02-27 08:52:00,1.74308,1.7431,1.743,1.743,60100000.0
2006-02-27 08:53:00,1.74291,1.74291,1.74283,1.74283,8500000.0
2006-02-27 08:54:00,1.74288,1.74288,1.74272,1.74272,54400000.0
2006-02-27 08:55:00,1.7427,1.7428,1.7426,1.74268,69799999.0
2006-02-27 08:56:00,1.74267,1.74267,1.74258,1.74258,46300001.0
2006-02-27 08:57:00,1.7427,1.74277,1.74263,1.7427,47200000.0
2006-02-27 08:58:00,1.74259,1.74268,1.74259,1.74268,24000000.0
2006-02-27 08:59:00,1.74275,1.74275,1.74262,1.74262,39500000.0
2006-02-27 09:00:00,1.74256,1.74256,1.74213,1.74213,52200000.0
2006-02-27 09:01:00,1.74204,1.74204,1.74187,1.74188,44600000.0
2006-02-27 09:02:00,1.74188,1.74225,1.74188,1.74192,125299997.0
2006-02-27 09:03:00,1.74185,1.74185,1.74169,1.74183,67700000.0
2006-02-27 09:04:00,1.74183,1.74192,1.74181,1.74181,101500001.0
2006-02-27 09:05:00,1.74188,1.74198,1.7418,1.74197,58599999.0
2006-02-27 09:06:00,1.742,1.7421,1.74194,1.7421,43400000.0
2006-02-27 09:07:00,1.74211,1.74228,1.7421,1.7421,51800000.0
2006-02-27 09:08:00,1.74213,1.74226,1.742,1.742,64400000.0
2006-02-27 09:09:00,1.7421,1.74212,1.74188,1.74206,59100001.0
2006-02-27 09:10:00,1.74206,1.74206,1.74188,1.74194,46600000.0
2006-02-27 09:11:00,1.74196,1.74201,1.74185,1.74193,38200000.0
2006-02-27 09:12:00,1.74192,1.74192,1.74175,1.74178,73699999.0
2006-02-27 09:13:00,1.74176,1.74188,1.74176,1.74188,24200000.0
2006-02-27 09:14:00,1.74191,1.74202,1.74148,1.74178,103600000.0
2006-02-27 09:15:00,1.74178,1.74192,1.74178,1.74192,24800000.0
2006-02-27 09:16:00,1.74193,1.74201,1.74187,1.74187,91299999.0
2006-02-27 09:17:00,1.74192,1.74206,1.74192,1.74194,90099998.0
2006-02-27 09:18:00,1.74193,1.74197,1.74186,1.74187,112600002.0
2006-02-27 09:19:00,1.74189,1.74189,1.7418,1.7418,27300000.0
2006-02-27 09:20:00,1.74192,1.74207,1.74192,1.74207,36200000.0
2006-02-27 09:21:00,1.74215,1.74215,1.74215,1.74215,34700000.0
2006-02-27 09:22:00,1.74206,1.74207,1.74202,1.74202,29200000.0
2006-02-27 09:23:00,1.74195,1.74195,1.74164,1.74185,43246994.0
2006-02-27 09:24:00,1.74188,1.74188,1.74175,1.74175,61400000.0
2006-02-27 09:25:00,1.74171,1.74187,1.74171,1.74178,53100000.0
2006-02-27 09:26:00,1.74183,1.74183,1.74177,1.74177,15100000.0
2006-02-27 09:27:00,1.74173,1.74173,1.74141,1.74141,22700000.0
2006-02-27 09:28:00,1.74135,1.74146,1.74125,1.74146,83999999.0
2006-02-27 09:29:00,1.74144,1.74144,1.74125,1.74143,93900000.0
2006-02-27 09:30:00,1.74133,1.74133,1.7412,1.74127,69800000.0
2006-02-27 09:31:00,1.74119,1.74119,1.741,1.74114,82200000.0
2006-02-27 09:32:00,1.74118,1.74126,1.74099,1.74099,68299999.0
2006-02-27 09:33:00,1.74086,1.74086,1.74074,1.74074,10100000.0
2006-02-27 09:34:00,1.74061,1.74061,1.74038,1.7406,89300001.0
2006-02-27 09:35:00,1.74057,1.7407,1.74055,1.7407,59400000.0
2006-02-27 09:36:00,1.74065,1.74085,1.74062,1.74085,81400000.0
2006-02-27 09:37:00,1.74082,1.74088,1.74074,1.74078,45700001.0
2006-02-27 09:38:00,1.74086,1.74094,1.74082,1.7409,80200001.0
2006-02-27 09:39:00,1.74081,1.74103,1.74081,1.74095,78899999.0
2006-02-27 09:40:00,1.74089,1.74132,1.74089,1.74131,75099998.0
2006-02-27 09:41:00,1.74114,1.74158,1.74114,1.74157,21600000.0
2006-02-27 09:42:00,1.74161,1.74163,1.74135,1.74135,35000000.0
2006-02-27 09:43:00,1.74143,1.74146,1.74123,1.74129,31200000.0
2006-02-27 09:44:00,1.74138,1.74145,1.74125,1.74125,87399998.0
2006-02-27 09:45:00,1.7412,1.74131,1.7412,1.74123,40700001.0
2006-02-27 09:46:00,1.74129,1.74129,1.74116,1.74122,50100000.0
2006-02-27 09:47:00,1.7411,1.74116,1.74104,1.74105,74599999.0
2006-02-27 09:48:00,1.74106,1.74113,1.74106,1.74108,54800000.0
2006-02-27 09:49:00,1.74118,1.74131,1.74118,1.74118,64300000.0
2006-02-27 09:50:00,1.7412,1.74123,1.7412,1.74123,15200000.0
2006-02-27 09:51:00,1.74139,1.74152,1.74139,1.7415,57100000.0
2006-02-27 09:52:00,1.7416,1.74177,1.74156,1.74177,73100000.0
2006-02-27 09:53:00,1.74186,1.74186,1.74144,1.74144,44600000.0
2006-02-27 09:54:00,1.74138,1.74138,1.74103,1.74115,65699999.0
2006-02-27 09:55:00,1.7412,1.74134,1.74113,1.74113,74900000.0
2006-02-27 09:56:00,1.74115,1.74115,1.74107,1.74115,41700000.0
2006-02-27 09:57:00,1.74111,1.74111,1.74076,1.74076,112900002.0
2006-02-27 09:58:00,1.74073,1.74074,1.74064,1.74074,19600000.0
2006-02-27 09:59:00,1.74079,1.74119,1.74079,1.74119,43700000.0
2006-02-27 10:00:00,1.74117,1.74125,1.74109,1.74121,116299996.0
2006-02-27 10:01:00,1.74115,1.74122,1.7411,1.7412,64900000.0
2006-02-27 10:02:00,1.74117,1.74117,1.74111,1.74111,33800000.0
2006-02-27 10:03:00,1.74113,1.74118,1.74105,1.74114,69500000.0
2006-02-27 10:04:00,1.7412,1.74123,1.7406,1.7406,80499998.0
2006-02-27 10:05:00,1.74056,1.74063,1.74048,1.74063,87700002.0
2006-02-27 10:06:00,1.74072,1.74088,1.7407,1.7407,56199999.0
2006-02-27 10:07:00,1.74078,1.7411,1.74078,1.7411,84100000.0
2006-02-27 10:08:00,1.74116,1.74138,1.74116,1.7412,54200000.0
2006-02-27 10:09:00,1.74125,1.74127,1.73998,1.73998,43500001.0
2006-02-27 10:10:00,1.73951,1.73951,1.7388,1.73915,92199999.0
2006-02-27 10:11:00,1.73926,1.73942,1.73926,1.7394,48399999.0
2006-02-27 10:12:00,1.73943,1.7395,1.7393,1.73945,69000001.0
2006-02-27 10:13:00,1.73952,1.73976,1.73944,1.7396,63200000.0
2006-02-27 10:14:00,1.73959,1.73974,1.73959,1.7397,76300000.0
2006-02-27 10:15:00,1.73958,1.73958,1.73869,1.73869,40200000.0
2006-02-27 10:16:00,1.73863,1.73894,1.73863,1.73893,32800000.0
2006-02-27 10:17:00,1.739,1.73907,1.73884,1.73884,51700000.0
2006-02-27 10:18:00,1.73878,1.73891,1.73871,1.73891,77900000.0
2006-02-27 10:19:00,1.73885,1.73887,1.73878,1.7388,25800000.0
2006-02-27 10:20:00,1.73867,1.73873,1.73837,1.73837,38900000.0
2006-02-27 10:21:00,1.7384,1.73887,1.7384,1.73887,85800000.0
2006-02-27 10:22:00,1.73899,1.7392,1.73899,1.7392,47000000.0
2006-02-27 10:23:00,1.73917,1.73957,1.73917,1.73945,80299999.0
2006-02-27 10:24:00,1.73938,1.73941,1.7391,1.7391,115500001.0
2006-02-27 10:25:00,1.73907,1.73915,1.73898,1.739,50600000.0
2006-02-27 10:26:00,1.73903,1.73912,1.73888,1.73907,34300000.0
2006-02-27 10:27:00,1.73916,1.73919,1.73895,1.73895,46500000.0
2006-02-27 10:28:00,1.73886,1.73892,1.73876,1.73892,57599999.0
2006-02-27 10:29:00,1.73887,1.73887,1.73875,1.73875,19400000.0
2006-02-27 10:30:00,1.7388,1.73899,1.7388,1.73899,57100000.0
2006-02-27 10:31:00,1.73905,1.7392,1.73905,1.73905,85399998.0
2006-02-27 10:32:00,1.73905,1.73919,1.73902,1.73914,37000000.0
2006-02-27 10:33:00,1.73912,1.73912,1.73882,1.73882,51900000.0
2006-02-27 10:34:00,1.73871,1.73873,1.73815,1.73822,85600001.0
2006-02-27 10:35:00,1.73812,1.73826,1.73808,1.73823,46300000.0
2006-02-27 10:36:00,1.73827,1.73835,1.73819,1.7383,90100000.0
2006-02-27 10:37:00,1.73826,1.73826,1.73802,1.73815,79100000.0
2006-02-27 10:38:00,1.73815,1.73825,1.73806,1.73825,115699999.0
2006-02-27 10:39:00,1.73823,1.73872,1.73821,1.73872,45500000.0
2006-02-27 10:40:00,1.73892,1.73892,1.73865,1.73874,59500000.0
2006-02-27 10:41:00,1.73871,1.73878,1.73862,1.73862,41700000.0
2006-02-27 10:42:00,1.73873,1.7388,1.73871,1.73873,79350000.0
2006-02-27 10:43:00,1.73869,1.73873,1.73846,1.73846,131699997.0
2006-02-27 10:44:00,1.73833,1.73855,1.73823,1.73855,67599999.0
2006-02-27 10:45:00,1.7386,1.73891,1.73854,1.73888,71099999.0
2006-02-27 10:46:00,1.73915,1.73998,1.73915,1.73992,53100000.0
2006-02-27 10:47:00,1.74,1.74001,1.7398,1.7398,42500000.0
2006-02-27 10:48:00,1.73955,1.73955,1.73934,1.73945,81300001.0
2006-02-27 10:49:00,1.73951,1.73956,1.7389,1.73892,114149999.0
2006-02-27 10:50:00,1.73886,1.73891,1.73864,1.73868,121200000.0
2006-02-27 10:51:00,1.73873,1.73873,1.73838,1.73838,52300000.0
2006-02-27 10:52:00,1.73849,1.73849,1.73807,1.73807,35300000.0
2006-02-27 10:53:00,1.73824,1.73837,1.73824,1.73837,90900003.0
2006-02-27 10:54:00,1.73843,1.7385,1.73833,1.7385,28400000.0
2006-02-27 10:55:00,1.73853,1.73862,1.73842,1.73856,60300000.0
2006-02-27 10:56:00,1.73857,1.73864,1.73851,1.73862,50100000.0
2006-02-27 10:57:00,1.73861,1.73862,1.73844,1.7385,30800000.0
2006-02-27 10:58:00,1.7384,1.7384,1.73795,1.73795,92499999.0
2006-02-27 10:59:00,1.73794,1.73822,1.73794,1.73811,125799998.0
2006-02-27 11:00:00,1.73812,1.73812,1.73802,1.73809,20800000.0
2006-02-27 11:01:00,1.73802,1.73807,1.73784,1.738,48600000.0
2006-02-27 11:02:00,1.73812,1.73865,1.73812,1.73858,29700000.0
2006-02-27 11:03:00,1.7386,1.73901,1.73853,1.73901,58399999.0
2006-02-27 11:04:00,1.73915,1.73915,1.7387,1.7387,96299998.0
2006-02-27 11:05:00,1.73874,1.73893,1.73873,1.73887,47100000.0
2006-02-27 11:06:00,1.73893,1.73907,1.73889,1.73892,84400000.0
2006-02-27 11:07:00,1.73896,1.73899,1.73884,1.73891,120100001.0
2006-02-27 11:08:00,1.73897,1.73897,1.7387,1.73876,68299999.0
2006-02-27 11:09:00,1.73863,1.7387,1.7386,1.7387,69200000.0
2006-02-27 11:10:00,1.73875,1.73897,1.73875,1.73895,66049999.0
2006-02-27 11:11:00,1.73887,1.73887,1.73867,1.73874,55400000.0
2006-02-27 11:12:00,1.73874,1.73892,1.7387,1.73886,92999999.0
2006-02-27 11:13:00,1.73889,1.73893,1.73877,1.73893,56499999.0
2006-02-27 11:14:00,1.73897,1.73907,1.73897,1.73901,21800000.0
2006-02-27 11:15:00,1.73902,1.73902,1.73887,1.73887,39200000.0
2006-02-27 11:16:00,1.73876,1.73885,1.73868,1.73885,77500000.0
2006-02-27 11:17:00,1.73882,1.73882,1.73873,1.73876,53899999.0
2006-02-27 11:18:00,1.73886,1.73891,1.73873,1.73888,102100000.0
2006-02-27 11:19:00,1.73883,1.73885,1.7387,1.73878,36700000.0
2006-02-27 11:20:00,1.73877,1.73882,1.73857,1.73857,67900001.0
2006-02-27 11:21:00,1.73868,1.73871,1.73865,1.73868,51600000.0
2006-02-27 11:22:00,1.73875,1.73903,1.73875,1.73897,35500000.0
2006-02-27 11:23:00,1.739,1.7391,1.73899,1.73907,48599999.0
2006-02-27 11:24:00,1.73911,1.73911,1.73894,1.73906,25100000.0
2006-02-27 11:25:00,1.73894,1.73899,1.7388,1.73882,46400000.0
2006-02-27 11:26:00,1.73887,1.73888,1.73874,1.73874,65300000.0
2006-02-27 11:27:00,1.73874,1.73886,1.73871,1.73877,88900000.0
2006-02-27 11:28:00,1.73892,1.73907,1.73892,1.739,111899999.0
2006-02-27 11:29:00,1.739,1.73911,1.739,1.73905,130000001.0
2006-02-27 11:30:00,1.73901,1.73921,1.73901,1.73917,103499999.0
2006-02-27 11:31:00,1.73911,1.73918,1.73899,1.7391,102200000.0
2006-02-27 11:32:00,1.7391,1.73916,1.73909,1.73914,33800000.0
2006-02-27 11:33:00,1.73898,1.73903,1.73889,1.73903,74999999.0
2006-02-27 11:34:00,1.73902,1.73902,1.73871,1.73876,42700000.0
2006-02-27 11:35:00,1.73873,1.739,1.73872,1.739,64000000.0
2006-02-27 11:36:00,1.73903,1.73914,1.73898,1.73914,88400000.0
2006-02-27 11:37:00,1.73918,1.73923,1.73913,1.7392,97300000.0
2006-02-27 11:38:00,1.73923,1.73923,1.73913,1.73918,114699999.0
2006-02-27 11:39:00,1.73918,1.73952,1.73918,1.73952,56600000.0
2006-02-27 11:40:00,1.73959,1.73966,1.73922,1.73926,46000000.0
2006-02-27 11:41:00,1.7392,1.73932,1.73907,1.73916,33600000.0
2006-02-27 11:42:00,1.73905,1.73905,1.7388,1.73887,78800001.0
2006-02-27 11:43:00,1.73881,1.73883,1.73871,1.73874,54300000.0
2006-02-27 11:44:00,1.7388,1.73888,1.73877,1.73882,85300001.0
2006-02-27 11:45:00,1.73888,1.73893,1.73886,1.7389,46000000.0
2006-02-27 11:46:00,1.73895,1.73895,1.73888,1.7389,85999999.0
2006-02-27 11:47:00,1.73892,1.73892,1.7388,1.73887,87700001.0
2006-02-27 11:48:00,1.73888,1.73893,1.73879,1.73893,36800000.0
2006-02-27 11:49:00,1.7388,1.7388,1.7386,1.73863,60400001.0
2006-02-27 11:50:00,1.7387,1.73873,1.73863,1.73873,86400000.0
2006-02-27 11:51:00,1.73873,1.73873,1.73862,1.73868,17700000.0
2006-02-27 11:52:00,1.73867,1.73873,1.7386,1.73873,61000000.0
2006-02-27 11:53:00,1.73868,1.73873,1.73862,1.73873,51800000.0
2006-02-27 11:54:00,1.73868,1.73883,1.73866,1.7387,110299998.0
2006-02-27 11:55:00,1.73866,1.73877,1.73857,1.73864,89099998.0
2006-02-27 11:56:00,1.73858,1.7386,1.7385,1.7386,99100000.0
2006-02-27 11:57:00,1.73856,1.73873,1.73851,1.73873,93999999.0
2006-02-27 11:58:00,1.73876,1.73884,1.73867,1.73875,108200000.0
2006-02-27 11:59:00,1.73876,1.7388,1.7387,1.73877,103400000.0
2006-02-27 12:00:00,1.73868,1.73882,1.73867,1.7387,107800000.0
2006-02-27 12:01:00,1.73865,1.73871,1.73858,1.73858,93099998.0
2006-02-27 12:02:00,1.73855,1.73857,1.73843,1.73843,25000001.0
2006-02-27 12:03:00,1.73842,1.73848,1.73815,1.73815,34800000.0
2006-02-27 12:04:00,1.73804,1.73814,1.73795,1.73803,60600001.0
2006-02-27 12:05:00,1.73817,1.73824,1.7381,1.73824,30700000.0
2006-02-27 12:06:00,1.73822,1.73834,1.73822,1.73828,89100001.0
2006-02-27 12:07:00,1.73831,1.73832,1.73823,1.73827,152200000.0
2006-02-27 12:08:00,1.73818,1.73818,1.7381,1.7381,37500000.0
2006-02-27 12:09:00,1.73802,1.73802,1.7379,1.73799,44700000.0
2006-02-27 12:10:00,1.73807,1.73818,1.73806,1.73817,51800000.0
2006-02-27 12:11:00,1.73817,1.73837,1.73817,1.73833,29600000.0
2006-02-27 12:12:00,1.73836,1.73847,1.73836,1.73847,37700001.0
2006-02-27 12:13:00,1.73852,1.73863,1.73852,1.73863,11900000.0
2006-02-27 12:14:00,1.73863,1.73865,1.73856,1.73865,38999999.0
2006-02-27 12:15:00,1.73869,1.73869,1.73861,1.73861,16700000.0
2006-02-27 12:16:00,1.73859,1.73864,1.73854,1.73864,71100000.0
2006-02-27 12:17:00,1.7387,1.73875,1.73864,1.73872,44400000.0
2006-02-27 12:18:00,1.73875,1.73889,1.73875,1.73877,38300000.0
2006-02-27 12:19:00,1.73884,1.73886,1.73874,1.73883,70600001.0
2006-02-27 12:20:00,1.73898,1.73912,1.73887,1.73912,58499999.0
2006-02-27 12:21:00,1.73917,1.7393,1.73915,1.7392,46900000.0
2006-02-27 12:22:00,1.73925,1.73955,1.73925,1.7395,47000000.0
2006-02-27 12:23:00,1.73944,1.73944,1.73919,1.73919,26400000.0
2006-02-27 12:24:00,1.73918,1.73924,1.73913,1.7392,91799998.0
2006-02-27 12:25:00,1.7393,1.73953,1.7393,1.73938,38500000.0
2006-02-27 12:26:00,1.73938,1.73941,1.73926,1.73929,73300000.0
2006-02-27 12:27:00,1.7394,1.73941,1.73929,1.73938,73899999.0
2006-02-27 12:28:00,1.73935,1.73935,1.73918,1.7392,83100000.0
2006-02-27 12:29:00,1.73928,1.73932,1.73924,1.7393,105199999.0
2006-02-27 12:30:00,1.73932,1.73932,1.73917,1.73927,54900000.0
2006-02-27 12:31:00,1.73931,1.73942,1.73931,1.73942,92600002.0
2006-02-27 12:32:00,1.73949,1.73976,1.73949,1.73966,67100000.0
2006-02-27 12:33:00,1.73962,1.73967,1.73945,1.73947,84700001.0
2006-02-27 12:34:00,1.73947,1.73947,1.73932,1.73932,52500000.0
2006-02-27 12:35:00,1.73938,1.73949,1.73934,1.7394,58100000.0
2006-02-27 12:36:00,1.73947,1.73948,1.73936,1.73944,81999999.0
2006-02-27 12:37:00,1.73936,1.73953,1.73936,1.73953,8800000.0
2006-02-27 12:38:00,1.73952,1.73963,1.73948,1.73963,23400000.0
2006-02-27 12:39:00,1.7396,1.73968,1.73953,1.73956,76200000.0
2006-02-27 12:40:00,1.7396,1.7396,1.73947,1.7396,68700001.0
2006-02-27 12:41:00,1.73957,1.73982,1.73957,1.73982,69499999.0
2006-02-27 12:42:00,1.73987,1.74007,1.73987,1.74006,55800000.0
2006-02-27 12:43:00,1.74011,1.74019,1.74007,1.7401,82600001.0
2006-02-27 12:44:00,1.74002,1.7401,1.73984,1.73984,58700001.0
2006-02-27 12:45:00,1.73986,1.73986,1.73954,1.73954,96800000.0
2006-02-27 12:46:00,1.73941,1.73948,1.73926,1.73942,74000000.0
2006-02-27 12:47:00,1.73941,1.73943,1.73932,1.73939,52200000.0
2006-02-27 12:48:00,1.73942,1.73952,1.73942,1.73942,42300000.0
2006-02-27 12:49:00,1.73936,1.73936,1.7392,1.7392,26800000.0
2006-02-27 12:50:00,1.73913,1.73913,1.73895,1.73902,70699998.0
2006-02-27 12:51:00,1.73893,1.73899,1.73891,1.73892,61200000.0
2006-02-27 12:52:00,1.73884,1.73901,1.73884,1.73898,106400000.0
2006-02-27 12:53:00,1.73897,1.73901,1.73889,1.73889,54500000.0
2006-02-27 12:54:00,1.73891,1.73914,1.73891,1.73914,20600000.0
2006-02-27 12:55:00,1.73913,1.73913,1.73896,1.73903,83200001.0
2006-02-27 12:56:00,1.73899,1.73907,1.73891,1.73893,54099999.0
2006-02-27 12:57:00,1.73884,1.73889,1.73884,1.73889,21099999.0
2006-02-27 12:58:00,1.73882,1.73882,1.73854,1.73862,77600002.0
2006-02-27 12:59:00,1.73824,1.73866,1.73824,1.73866,33000000.0
2006-02-27 13:00:00,1.73866,1.73866,1.73838,1.73839,74999999.0
2006-02-27 13:01:00,1.73829,1.73845,1.73829,1.73842,47399999.0
2006-02-27 13:02:00,1.73837,1.73837,1.73747,1.73747,88900001.0
2006-02-27 13:03:00,1.73763,1.73783,1.73763,1.73765,45000000.0
2006-02-27 13:04:00,1.73764,1.73791,1.73764,1.73791,76499999.0
2006-02-27 13:05:00,1.7379,1.73792,1.73775,1.73775,39700000.0
2006-02-27 13:06:00,1.73792,1.73807,1.73791,1.73799,51200001.0
2006-02-27 13:07:00,1.73813,1.73826,1.73813,1.73817,176199998.0
2006-02-27 13:08:00,1.73825,1.73839,1.73825,1.73839,94400000.0
2006-02-27 13:09:00,1.73831,1.73837,1.7383,1.7383,28700000.0
2006-02-27 13:10:00,1.73833,1.73838,1.73825,1.73825,66400000.0
2006-02-27 13:11:00,1.73825,1.73837,1.73825,1.73837,27600000.0
2006-02-27 13:12:00,1.73836,1.73843,1.73825,1.73843,63800000.0
2006-02-27 13:13:00,1.7383,1.7385,1.7383,1.7385,16500000.0
2006-02-27 13:14:00,1.73851,1.73851,1.73822,1.73833,46200000.0
2006-02-27 13:15:00,1.73841,1.73872,1.73841,1.7387,51100000.0
2006-02-27 13:16:00,1.73881,1.73891,1.73881,1.73888,59300000.0
2006-02-27 13:17:00,1.73894,1.73918,1.73883,1.73914,45300000.0
2006-02-27 13:18:00,1.7391,1.7391,1.73885,1.73885,67600001.0
2006-02-27 13:19:00,1.73897,1.73903,1.73896,1.73903,96800003.0
2006-02-27 13:20:00,1.73905,1.73915,1.73905,1.7391,55000000.0
2006-02-27 13:21:00,1.73913,1.73914,1.73904,1.73914,138200000.0
2006-02-27 13:22:00,1.73909,1.73913,1.73903,1.73905,24899999.0
2006-02-27 13:23:00,1.73908,1.7391,1.73904,1.73907,49600000.0
2006-02-27 13:24:00,1.73902,1.7392,1.73902,1.73916,15200000.0
2006-02-27 13:25:00,1.73925,1.73945,1.73925,1.73945,27300000.0
2006-02-27 13:26:00,1.73951,1.73956,1.73944,1.73945,28500000.0
2006-02-27 13:27:00,1.73952,1.73958,1.7395,1.73958,91700000.0
2006-02-27 13:28:00,1.73964,1.73984,1.73964,1.7398,23300000.0
2006-02-27 13:29:00,1.73992,1.74104,1.73992,1.74092,122200001.0
2006-02-27 13:30:00,1.7409,1.74101,1.74062,1.74062,54400000.0
2006-02-27 13:31:00,1.74054,1.74081,1.74054,1.74078,86800001.0
2006-02-27 13:32:00,1.74083,1.74095,1.74075,1.74075,36100000.0
2006-02-27 13:33:00,1.74073,1.74089,1.74071,1.74082,57800000.0
2006-02-27 13:34:00,1.74076,1.7409,1.74074,1.74074,37000000.0
2006-02-27 13:35:00,1.7408,1.74085,1.74079,1.74081,54300000.0
2006-02-27 13:36:00,1.74085,1.74089,1.74064,1.74064,115999997.0
2006-02-27 13:37:00,1.74055,1.74055,1.74025,1.74025,73600000.0
2006-02-27 13:38:00,1.74032,1.74047,1.74032,1.74047,108000000.0
2006-02-27 13:39:00,1.74052,1.7406,1.74043,1.74043,44700000.0
2006-02-27 13:40:00,1.74048,1.74053,1.74041,1.74046,102600001.0
2006-02-27 13:41:00,1.74042,1.74048,1.74017,1.74017,50000000.0
2006-02-27 13:42:00,1.74015,1.74042,1.74015,1.74042,65950001.0
2006-02-27 13:43:00,1.74038,1.74038,1.74032,1.74032,5800000.0
2006-02-27 13:44:00,1.74023,1.74045,1.74022,1.74045,70300000.0
2006-02-27 13:45:00,1.74032,1.74043,1.74021,1.74035,125999999.0
2006-02-27 13:46:00,1.74028,1.74028,1.74022,1.74022,53099999.0
2006-02-27 13:47:00,1.74023,1.74037,1.74023,1.74025,49470000.0
2006-02-27 13:48:00,1.74029,1.74041,1.74029,1.74039,81200000.0
2006-02-27 13:49:00,1.74038,1.74038,1.74013,1.7403,90999997.0
2006-02-27 13:50:00,1.74032,1.74032,1.74022,1.74028,28900000.0
2006-02-27 13:51:00,1.74025,1.74029,1.73997,1.73997,21400000.0
2006-02-27 13:52:00,1.74007,1.74009,1.73989,1.7399,114700000.0
2006-02-27 13:53:00,1.73978,1.73978,1.73968,1.73977,51400000.0
2006-02-27 13:54:00,1.73974,1.7398,1.73974,1.73979,43500001.0
2006-02-27 13:55:00,1.73968,1.73968,1.73959,1.73959,56099999.0
2006-02-27 13:56:00,1.73969,1.73978,1.73961,1.73973,53500001.0
2006-02-27 13:57:00,1.73971,1.73972,1.73958,1.73958,135600003.0
2006-02-27 13:58:00,1.73954,1.73964,1.73946,1.73946,26800000.0
2006-02-27 13:59:00,1.73951,1.73958,1.73932,1.73932,40700001.0
2006-02-27 14:00:00,1.73938,1.73969,1.73938,1.73963,78700000.0
2006-02-27 14:01:00,1.73972,1.73972,1.73961,1.73968,33000000.0
2006-02-27 14:02:00,1.73968,1.73968,1.73964,1.73968,40400000.0
2006-02-27 14:03:00,1.73976,1.73976,1.73961,1.73975,49300000.0
2006-02-27 14:04:00,1.73985,1.74004,1.73985,1.73998,69900000.0
2006-02-27 14:05:00,1.73988,1.74,1.73986,1.74,59399999.0
2006-02-27 14:06:00,1.74002,1.74015,1.74002,1.7401,55800000.0
2006-02-27 14:07:00,1.74013,1.74026,1.74013,1.74026,52899999.0
2006-02-27 14:08:00,1.74032,1.74032,1.74018,1.74018,58600002.0
2006-02-27 14:09:00,1.74025,1.74025,1.7402,1.7402,12600000.0
2006-02-27 14:10:00,1.74025,1.74025,1.74012,1.74025,41800000.0
2006-02-27 14:11:00,1.74017,1.74034,1.74017,1.74021,50200000.0
2006-02-27 14:12:00,1.74015,1.74025,1.74015,1.7402,104599999.0
2006-02-27 14:13:00,1.74022,1.74022,1.74004,1.7401,40200000.0
2006-02-27 14:14:00,1.74005,1.74005,1.73992,1.74001,39700000.0
2006-02-27 14:15:00,1.73994,1.73997,1.73982,1.73991,53800000.0
2006-02-27 14:16:00,1.73985,1.73985,1.73973,1.73973,25000000.0
2006-02-27 14:17:00,1.73987,1.73994,1.73978,1.73978,96400000.0
2006-02-27 14:18:00,1.73981,1.73993,1.73981,1.73985,25000000.0
2006-02-27 14:19:00,1.73991,1.74003,1.73991,1.73991,30800000.0
2006-02-27 14:20:00,1.73986,1.74002,1.73986,1.74002,38100000.0
2006-02-27 14:21:00,1.73991,1.7401,1.73986,1.7401,58800000.0
2006-02-27 14:22:00,1.74007,1.74007,1.73989,1.73989,10500000.0
2006-02-27 14:23:00,1.73988,1.74002,1.73988,1.73996,92400001.0
2006-02-27 14:24:00,1.73996,1.74008,1.73988,1.73988,72600001.0
2006-02-27 14:25:00,1.73983,1.73995,1.73979,1.73979,148699998.0
2006-02-27 14:26:00,1.73983,1.73983,1.7397,1.73978,20900000.0
2006-02-27 14:27:00,1.73978,1.73978,1.73976,1.73977,28000000.0
2006-02-27 14:28:00,1.73966,1.73972,1.7396,1.73964,30700000.0
2006-02-27 14:29:00,1.73967,1.73972,1.73961,1.7397,83400002.0
2006-02-27 14:30:00,1.73979,1.73992,1.73978,1.73992,76600000.0
2006-02-27 14:31:00,1.73995,1.74009,1.73995,1.74007,36700000.0
2006-02-27 14:32:00,1.74006,1.74006,1.73999,1.73999,37600001.0
2006-02-27 14:33:00,1.73988,1.7401,1.73988,1.74007,73800000.0
2006-02-27 14:34:00,1.74009,1.74039,1.74009,1.74039,98099999.0
2006-02-27 14:35:00,1.74038,1.74043,1.74031,1.74032,30000000.0
2006-02-27 14:36:00,1.74032,1.74037,1.74025,1.74025,47700000.0
2006-02-27 14:37:00,1.74028,1.74039,1.74023,1.74029,102600001.0
2006-02-27 14:38:00,1.74024,1.74043,1.74024,1.74043,31100000.0
2006-02-27 14:39:00,1.74062,1.74077,1.74062,1.74072,56500001.0
2006-02-27 14:40:00,1.7407,1.74075,1.74067,1.7407,57300001.0
2006-02-27 14:41:00,1.74067,1.74068,1.74064,1.74068,54799999.0
2006-02-27 14:42:00,1.74068,1.74068,1.7405,1.7405,32700000.0
2006-02-27 14:43:00,1.74047,1.7406,1.74047,1.74052,75300001.0
2006-02-27 14:44:00,1.74057,1.74057,1.74038,1.74042,61599998.0
2006-02-27 14:45:00,1.7403,1.74035,1.7403,1.74032,63400000.0
2006-02-27 14:46:00,1.74033,1.7406,1.74033,1.7406,45699999.0
2006-02-27 14:47:00,1.74058,1.74062,1.74048,1.74054,135500000.0
2006-02-27 14:48:00,1.74057,1.74057,1.74045,1.74045,43800000.0
2006-02-27 14:49:00,1.74062,1.74062,1.74058,1.74058,24100001.0
2006-02-27 14:50:00,1.74074,1.74077,1.74064,1.74077,62000000.0
2006-02-27 14:51:00,1.74082,1.74114,1.74082,1.74114,25600000.0
2006-02-27 14:52:00,1.74111,1.74123,1.74109,1.74123,59400000.0
2006-02-27 14:53:00,1.74123,1.74128,1.7412,1.74121,97200000.0
2006-02-27 14:54:00,1.74121,1.74121,1.74096,1.74099,115199999.0
2006-02-27 14:55:00,1.74097,1.74098,1.7409,1.74098,114299999.0
2006-02-27 14:56:00,1.74092,1.74093,1.74078,1.74093,82600001.0
2006-02-27 14:57:00,1.74097,1.74108,1.74088,1.74088,140200000.0
2006-02-27 14:58:00,1.74093,1.74104,1.74093,1.74097,72300000.0
2006-02-27 14:59:00,1.74086,1.74086,1.7404,1.7404,82899998.0
2006-02-27 15:00:00,1.74033,1.7404,1.74025,1.74034,104300001.0
2006-02-27 15:01:00,1.74026,1.7404,1.74021,1.74029,22800000.0
2006-02-27 15:02:00,1.74029,1.74029,1.74013,1.74014,66000001.0
2006-02-27 15:03:00,1.74015,1.74023,1.74011,1.74023,40899999.0
2006-02-27 15:04:00,1.74032,1.74045,1.74032,1.74041,79199999.0
2006-02-27 15:05:00,1.74048,1.74063,1.74041,1.74058,70499998.0
2006-02-27 15:06:00,1.74047,1.74053,1.74042,1.74053,82999999.0
2006-02-27 15:07:00,1.74058,1.74059,1.74053,1.74059,19300000.0
2006-02-27 15:08:00,1.74055,1.74055,1.7404,1.7405,6100000.0
2006-02-27 15:09:00,1.74053,1.74053,1.74034,1.74038,155499997.0
2006-02-27 15:10:00,1.74023,1.74023,1.74017,1.74017,20199999.0
2006-02-27 15:11:00,1.74012,1.7403,1.74012,1.74016,109400000.0
2006-02-27 15:12:00,1.74019,1.74022,1.74008,1.74021,58499999.0
2006-02-27 15:13:00,1.74022,1.74039,1.74008,1.74039,76500001.0
2006-02-27 15:14:00,1.74044,1.74048,1.74036,1.74036,35300000.0
2006-02-27 15:15:00,1.74028,1.74044,1.74026,1.74044,112100001.0
2006-02-27 15:16:00,1.74035,1.74043,1.74027,1.74043,52800000.0
2006-02-27 15:17:00,1.74042,1.74058,1.74035,1.74056,59300000.0
2006-02-27 15:18:00,1.74054,1.74054,1.74034,1.74048,94899999.0
2006-02-27 15:19:00,1.74042,1.74042,1.74012,1.74012,106800000.0
2006-02-27 15:20:00,1.74021,1.74033,1.74017,1.74028,48400000.0
2006-02-27 15:21:00,1.74032,1.74032,1.74019,1.74025,50999998.0
2006-02-27 15:22:00,1.74024,1.74031,1.74024,1.74028,13100000.0
2006-02-27 15:23:00,1.74027,1.74032,1.74022,1.74022,48800000.0
2006-02-27 15:24:00,1.74022,1.74022,1.74005,1.74005,90100000.0
2006-02-27 15:25:00,1.74009,1.74038,1.74009,1.74036,75700000.0
2006-02-27 15:26:00,1.74035,1.74054,1.74028,1.74053,45600000.0
2006-02-27 15:27:00,1.74062,1.74068,1.74049,1.74066,47300000.0
2006-02-27 15:28:00,1.7407,1.74077,1.74064,1.74069,85500001.0
2006-02-27 15:29:00,1.74075,1.74077,1.74067,1.74067,92300001.0
2006-02-27 15:30:00,1.74067,1.7408,1.74061,1.74061,74300000.0
2006-02-27 15:31:00,1.7407,1.74084,1.74068,1.74079,61100000.0
2006-02-27 15:32:00,1.74063,1.74076,1.74063,1.74067,59500000.0
2006-02-27 15:33:00,1.74064,1.74072,1.7406,1.74072,57899998.0
2006-02-27 15:34:00,1.74067,1.74072,1.74058,1.74068,75800000.0
2006-02-27 15:35:00,1.74079,1.74079,1.7405,1.7405,76099999.0
2006-02-27 15:36:00,1.74047,1.74076,1.74047,1.74076,32600000.0
2006-02-27 15:37:00,1.7407,1.7407,1.74051,1.74051,96500000.0
2006-02-27 15:38:00,1.74045,1.74055,1.7404,1.74052,72800000.0
2006-02-27 15:39:00,1.74042,1.74044,1.74027,1.74028,95500001.0
2006-02-27 15:40:00,1.74017,1.74017,1.74006,1.7401,79000003.0
2006-02-27 15:41:00,1.74009,1.74028,1.74009,1.74025,68300000.0
2006-02-27 15:42:00,1.7402,1.74035,1.7402,1.7402,90700000.0
2006-02-27 15:43:00,1.7402,1.74038,1.7402,1.74034,52399999.0
2006-02-27 15:44:00,1.74031,1.74032,1.74018,1.74021,113900000.0
2006-02-27 15:45:00,1.74026,1.74052,1.74026,1.74052,92800001.0
2006-02-27 15:46:00,1.74057,1.74062,1.74052,1.74052,41300000.0
2006-02-27 15:47:00,1.74044,1.74056,1.74044,1.74056,31200000.0
2006-02-27 15:48:00,1.74053,1.74053,1.74034,1.74047,88799999.0
2006-02-27 15:49:00,1.74047,1.74055,1.74047,1.74055,98700000.0
2006-02-27 15:50:00,1.7405,1.74055,1.74047,1.74047,27700000.0
2006-02-27 15:51:00,1.74055,1.74055,1.74045,1.74055,45899999.0
2006-02-27 15:52:00,1.74047,1.74047,1.7402,1.7402,132400001.0
2006-02-27 15:53:00,1.74027,1.74044,1.74027,1.74038,51900000.0
2006-02-27 15:54:00,1.7404,1.74044,1.7403,1.74032,84100002.0
2006-02-27 15:55:00,1.74037,1.7404,1.74026,1.74029,67700000.0
2006-02-27 15:56:00,1.7403,1.74041,1.7403,1.7403,29900000.0
2006-02-27 15:57:00,1.7403,1.7403,1.74013,1.74013,69100000.0
2006-02-27 15:58:00,1.73997,1.74019,1.73997,1.7401,47900000.0
2006-02-27 15:59:00,1.74001,1.74013,1.73992,1.73995,54100000.0
2006-02-27 16:00:00,1.74,1.74007,1.73993,1.73993,52700000.0
2006-02-27 16:01:00,1.74002,1.74002,1.73976,1.73979,50900000.0
2006-02-27 16:02:00,1.73965,1.73965,1.73934,1.73934,42200000.0
2006-02-27 16:03:00,1.73942,1.73958,1.73942,1.73951,61100000.0
2006-02-27 16:04:00,1.73947,1.73952,1.73942,1.73952,96349999.0
2006-02-27 16:05:00,1.73942,1.73942,1.73927,1.73937,39600000.0
2006-02-27 16:06:00,1.7394,1.7394,1.73926,1.73929,89800000.0
2006-02-27 16:07:00,1.7393,1.73939,1.73928,1.7393,63600000.0
2006-02-27 16:08:00,1.73935,1.73943,1.73935,1.73943,4200000.0
2006-02-27 16:09:00,1.73932,1.73932,1.73918,1.73918,20800000.0
2006-02-27 16:10:00,1.73897,1.73926,1.73897,1.73917,57000000.0
2006-02-27 16:11:00,1.73925,1.73938,1.7392,1.73922,80200000.0
2006-02-27 16:12:00,1.73912,1.7392,1.73912,1.7392,50500001.0
2006-02-27 16:13:00,1.73918,1.73918,1.73902,1.73916,119699997.0
2006-02-27 16:14:00,1.73914,1.73951,1.73914,1.73951,75049999.0
2006-02-27 16:15:00,1.73953,1.73953,1.73943,1.73948,39200000.0
2006-02-27 16:16:00,1.7394,1.73959,1.7394,1.73945,92000000.0
2006-02-27 16:17:00,1.73957,1.73963,1.73948,1.7396,128500000.0
2006-02-27 16:18:00,1.73965,1.73994,1.73965,1.73981,65000000.0
2006-02-27 16:19:00,1.73977,1.7399,1.73974,1.7399,56200000.0
2006-02-27 16:20:00,1.7399,1.7399,1.73976,1.73986,44400000.0
2006-02-27 16:21:00,1.7399,1.7399,1.73963,1.73976,40200000.0
2006-02-27 16:22:00,1.73993,1.74029,1.73987,1.74029,96099999.0
2006-02-27 16:23:00,1.74038,1.74042,1.74027,1.74042,54899999.0
2006-02-27 16:24:00,1.74042,1.74042,1.74009,1.74018,44800000.0
2006-02-27 16:25:00,1.74017,1.74017,1.73978,1.73978,48000000.0
2006-02-27 16:26:00,1.73975,1.73975,1.7397,1.73975,23600000.0
2006-02-27 16:27:00,1.73972,1.73989,1.73972,1.73989,74700000.0
2006-02-27 16:28:00,1.73991,1.73999,1.7397,1.73979,78800001.0
2006-02-27 16:29:00,1.73993,1.74008,1.73986,1.73998,66300001.0
2006-02-27 16:30:00,1.73995,1.74007,1.73995,1.74007,51600000.0
2006-02-27 16:31:00,1.74008,1.7401,1.73998,1.74002,89299998.0
2006-02-27 16:32:00,1.74011,1.74011,1.74007,1.74007,10700000.0
2006-02-27 16:33:00,1.73995,1.74005,1.73995,1.73995,32200000.0
2006-02-27 16:34:00,1.74001,1.74019,1.74001,1.74017,64899999.0
2006-02-27 16:35:00,1.74022,1.74022,1.74008,1.74008,41500001.0
2006-02-27 16:36:00,1.7401,1.74015,1.74005,1.7401,53099999.0
2006-02-27 16:37:00,1.74008,1.74013,1.74,1.74007,36900000.0
2006-02-27 16:38:00,1.7399,1.73996,1.73986,1.73996,38400000.0
2006-02-27 16:39:00,1.73986,1.73997,1.7398,1.73993,57900000.0
2006-02-27 16:40:00,1.73988,1.73993,1.73986,1.73986,71300000.0
2006-02-27 16:41:00,1.73991,1.73991,1.73948,1.73968,87000000.0
2006-02-27 16:42:00,1.73975,1.73987,1.73972,1.73972,45700000.0
2006-02-27 16:43:00,1.73977,1.73997,1.73977,1.73991,70299999.0
2006-02-27 16:44:00,1.7399,1.7399,1.7397,1.73978,35700000.0
2006-02-27 16:45:00,1.73994,1.73994,1.73975,1.73975,62700000.0
2006-02-27 16:46:00,1.73981,1.73981,1.73956,1.7396,66400001.0
2006-02-27 16:47:00,1.73957,1.73979,1.73957,1.7397,91000001.0
2006-02-27 16:48:00,1.73965,1.73979,1.73961,1.73967,82099998.0
2006-02-27 16:49:00,1.73968,1.7397,1.73963,1.73963,26300000.0
2006-02-27 16:50:00,1.7397,1.73975,1.73968,1.7397,71600001.0
2006-02-27 16:51:00,1.73968,1.73971,1.7396,1.73971,90999998.0
2006-02-27 16:52:00,1.73979,1.73996,1.73979,1.73996,33300000.0
2006-02-27 16:53:00,1.74005,1.74026,1.74005,1.74025,44400000.0
2006-02-27 16:54:00,1.74017,1.74018,1.73994,1.74003,58500000.0
2006-02-27 16:55:00,1.74002,1.74002,1.73988,1.73998,68899999.0
2006-02-27 16:56:00,1.73988,1.73989,1.73975,1.73977,36300000.0
2006-02-27 16:57:00,1.73982,1.73982,1.73967,1.73968,92399999.0
2006-02-27 16:58:00,1.7396,1.73969,1.73956,1.73969,68899999.0
2006-02-27 16:59:00,1.73979,1.74003,1.73979,1.74003,122199997.0
2006-02-27 17:00:00,1.73986,1.73999,1.73952,1.73952,120900000.0
2006-02-27 17:01:00,1.73945,1.73945,1.73921,1.73938,90000003.0
2006-02-27 17:02:00,1.73944,1.73964,1.73939,1.73952,63700001.0
2006-02-27 17:03:00,1.73962,1.7397,1.73956,1.73958,40200000.0
2006-02-27 17:04:00,1.73948,1.73959,1.73945,1.73954,98400000.0
2006-02-27 17:05:00,1.73948,1.73953,1.73945,1.73945,32100000.0
2006-02-27 17:06:00,1.73952,1.7396,1.73945,1.73949,39400000.0
2006-02-27 17:07:00,1.73929,1.73929,1.73907,1.73912,55499998.0
2006-02-27 17:08:00,1.73908,1.73922,1.73899,1.73899,69799999.0
2006-02-27 17:09:00,1.73893,1.73906,1.7389,1.73899,108899999.0
2006-02-27 17:10:00,1.73892,1.73897,1.73882,1.73882,66700000.0
2006-02-27 17:11:00,1.73872,1.73891,1.73865,1.73891,73800001.0
2006-02-27 17:12:00,1.73894,1.73896,1.73868,1.73868,137200001.0
2006-02-27 17:13:00,1.73864,1.73869,1.73838,1.73839,97299999.0
2006-02-27 17:14:00,1.73846,1.73846,1.73838,1.73845,27400000.0
2006-02-27 17:15:00,1.73842,1.73877,1.73842,1.73863,47599999.0
2006-02-27 17:16:00,1.73861,1.73867,1.73861,1.73867,91999998.0
2006-02-27 17:17:00,1.7386,1.7386,1.73843,1.73843,23400000.0
2006-02-27 17:18:00,1.7385,1.73861,1.7385,1.73851,71500000.0
2006-02-27 17:19:00,1.73849,1.73866,1.73848,1.73852,69499998.0
2006-02-27 17:20:00,1.7385,1.73868,1.7385,1.7386,68400000.0
2006-02-27 17:21:00,1.73857,1.73857,1.73845,1.73853,61199999.0
2006-02-27 17:22:00,1.73851,1.73851,1.73819,1.73822,29000000.0
2006-02-27 17:23:00,1.73808,1.73821,1.73806,1.73812,64500000.0
2006-02-27 17:24:00,1.73817,1.7382,1.73804,1.73804,41800000.0
2006-02-27 17:25:00,1.73803,1.73809,1.73791,1.73802,63100000.0
2006-02-27 17:26:00,1.73807,1.73808,1.73792,1.73798,98400002.0
2006-02-27 17:27:00,1.73813,1.73828,1.73813,1.73821,89600001.0
2006-02-27 17:28:00,1.73827,1.73842,1.73827,1.73841,38200000.0
2006-02-27 17:29:00,1.73842,1.73857,1.73842,1.73856,42800000.0
2006-02-27 17:30:00,1.73856,1.7386,1.73848,1.73853,103299999.0
2006-02-27 17:31:00,1.73829,1.73829,1.73821,1.73827,83200001.0
2006-02-27 17:32:00,1.73829,1.73837,1.73828,1.73837,21700000.0
2006-02-27 17:33:00,1.73853,1.73858,1.73853,1.73857,24200000.0
2006-02-27 17:34:00,1.73863,1.73865,1.73857,1.7386,67500000.0
2006-02-27 17:35:00,1.7386,1.7387,1.7385,1.73865,60500001.0
2006-02-27 17:36:00,1.73868,1.73868,1.73852,1.73858,80400000.0
2006-02-27 17:37:00,1.73851,1.73858,1.73842,1.73843,103199999.0
2006-02-27 17:38:00,1.73842,1.73843,1.73819,1.73819,48100000.0
2006-02-27 17:39:00,1.73813,1.73838,1.73807,1.73838,33100000.0
2006-02-27 17:40:00,1.73851,1.73863,1.73851,1.73852,130100000.0
2006-02-27 17:41:00,1.73861,1.7389,1.73861,1.7389,68800001.0
2006-02-27 17:42:00,1.73893,1.73893,1.73883,1.73893,69000000.0
2006-02-27 17:43:00,1.73902,1.73973,1.73902,1.73973,66400000.0
2006-02-27 17:44:00,1.73978,1.73993,1.73974,1.73983,47500000.0
2006-02-27 17:45:00,1.73991,1.74,1.73975,1.73983,22600000.0
2006-02-27 17:46:00,1.73966,1.73966,1.73947,1.73949,30900000.0
2006-02-27 17:47:00,1.7394,1.73963,1.7394,1.73953,86600000.0
2006-02-27 17:48:00,1.7396,1.73986,1.7396,1.73978,25300000.0
2006-02-27 17:49:00,1.73978,1.73994,1.73973,1.73994,71699999.0
2006-02-27 17:50:00,1.73986,1.73988,1.73975,1.73975,46800000.0
2006-02-27 17:51:00,1.73976,1.73988,1.73969,1.73973,65099998.0
2006-02-27 17:52:00,1.73965,1.73965,1.73957,1.73965,75400000.0
2006-02-27 17:53:00,1.73954,1.73958,1.73949,1.73949,64699999.0
2006-02-27 17:54:00,1.73947,1.73968,1.73947,1.73965,65800000.0
2006-02-27 17:55:00,1.7397,1.73982,1.7397,1.73977,62499998.0
2006-02-27 17:56:00,1.73977,1.74008,1.73977,1.74008,19400000.0
2006-02-27 17:57:00,1.74003,1.74003,1.73988,1.73988,62599999.0
2006-02-27 17:58:00,1.73992,1.73994,1.7397,1.7397,121099999.0
2006-02-27 17:59:00,1.73963,1.73963,1.73922,1.73922,40600000.0
2006-02-27 18:00:00,1.73933,1.73955,1.73933,1.73941,37300000.0
2006-02-27 18:01:00,1.73945,1.73967,1.73944,1.73956,930800000.0
2006-02-27 18:02:00,1.73955,1.73963,1.73947,1.73963,1049700000.0
2006-02-27 18:03:00,1.73963,1.73963,1.7394,1.73942,1383899997.0
2006-02-27 18:04:00,1.73942,1.73943,1.73928,1.73931,788000002.0
2006-02-27 18:05:00,1.73925,1.73931,1.73917,1.73921,1047499999.0
2006-02-27 18:06:00,1.73922,1.73944,1.73922,1.73927,1053300005.0
2006-02-27 18:07:00,1.73933,1.73933,1.7392,1.73927,1146199993.0
2006-02-27 18:08:00,1.73925,1.73925,1.73908,1.7391,1281700001.0
2006-02-27 18:09:00,1.73914,1.73932,1.73914,1.73932,562900000.0
2006-02-27 18:10:00,1.73937,1.7395,1.73928,1.7395,830799997.0
2006-02-27 18:11:00,1.73957,1.74004,1.73957,1.73995,579500001.0
2006-02-27 18:12:00,1.73992,1.74008,1.7398,1.7398,848549996.0
2006-02-27 18:13:00,1.73976,1.73982,1.73962,1.73962,611399997.0
2006-02-27 18:14:00,1.73961,1.73973,1.73958,1.73967,839099998.0
2006-02-27 18:15:00,1.73973,1.73975,1.73963,1.73967,886799996.0
2006-02-27 18:16:00,1.73966,1.73991,1.73954,1.73967,700800000.0
2006-02-27 18:17:00,1.73958,1.73958,1.73919,1.73932,416400002.0
2006-02-27 18:18:00,1.73933,1.73945,1.73924,1.73943,670699999.0
2006-02-27 18:19:00,1.73957,1.7398,1.73957,1.73968,552299998.0
2006-02-27 18:20:00,1.7397,1.73982,1.7397,1.73975,419500002.0
2006-02-27 18:21:00,1.7397,1.7397,1.73946,1.73959,693700005.0
2006-02-27 18:22:00,1.73965,1.73978,1.73962,1.73973,618700004.0
2006-02-27 18:23:00,1.73977,1.73999,1.73976,1.73995,777300001.0
2006-02-27 18:24:00,1.74,1.74011,1.73993,1.73994,668100001.0
2006-02-27 18:25:00,1.73983,1.74002,1.73979,1.74,702200000.0
2006-02-27 18:26:00,1.74006,1.74027,1.74001,1.74007,509800000.0
2006-02-27 18:27:00,1.74007,1.74021,1.74004,1.7402,774600007.0
2006-02-27 18:28:00,1.74019,1.7402,1.74011,1.74015,400299999.0
2006-02-27 18:29:00,1.74014,1.7404,1.74014,1.7404,751546992.0
2006-02-27 18:30:00,1.74044,1.74061,1.74036,1.74048,563600000.0
2006-02-27 18:31:00,1.74048,1.7405,1.74035,1.74043,441000001.0
2006-02-27 18:32:00,1.74045,1.74058,1.74031,1.74032,271200000.0
2006-02-27 18:33:00,1.74032,1.74058,1.74032,1.7405,933499997.0
2006-02-27 18:34:00,1.7405,1.74064,1.74038,1.74053,616799995.0
2006-02-27 18:35:00,1.74057,1.74078,1.74057,1.74078,544100003.0
2006-02-27 18:36:00,1.7408,1.74082,1.74074,1.7408,111300000.0
2006-02-27 18:37:00,1.74085,1.74135,1.74085,1.74125,80299999.0
2006-02-27 18:38:00,1.74135,1.74162,1.74135,1.74155,168469999.0
2006-02-27 18:39:00,1.74154,1.74182,1.74154,1.74172,324199999.0
2006-02-27 18:40:00,1.7417,1.7417,1.74129,1.74143,430500004.0
2006-02-27 18:41:00,1.74139,1.74153,1.74117,1.74117,227100001.0
2006-02-27 18:42:00,1.74118,1.74125,1.74105,1.74105,263399998.0
2006-02-27 18:43:00,1.74112,1.74129,1.74112,1.74114,100500000.0
2006-02-27 18:44:00,1.74108,1.74132,1.74108,1.74127,522000002.0
2006-02-27 18:45:00,1.74123,1.74123,1.74085,1.74085,168900001.0
2006-02-27 18:46:00,1.74085,1.74087,1.74055,1.74062,290299999.0
2006-02-27 18:47:00,1.74058,1.74067,1.74051,1.74064,219500002.0
2006-02-27 18:48:00,1.7406,1.74073,1.74058,1.74068,320500000.0
2006-02-27 18:49:00,1.74068,1.74097,1.74066,1.74088,122800002.0
2006-02-27 18:50:00,1.74092,1.74098,1.74075,1.74079,198700001.0
2006-02-27 18:51:00,1.7408,1.74087,1.74068,1.74075,352100000.0
2006-02-27 18:52:00,1.74072,1.74085,1.7407,1.74085,809400000.0
2006-02-27 18:53:00,1.74085,1.74092,1.74081,1.74081,425200000.0
2006-02-27 18:54:00,1.74089,1.74134,1.74089,1.74126,253799999.0
2006-02-27 18:55:00,1.74137,1.74149,1.74131,1.74145,567199999.0
2006-02-27 18:56:00,1.74143,1.74152,1.74136,1.74147,194099999.0
2006-02-27 18:57:00,1.74141,1.7416,1.74139,1.74147,476900002.0
2006-02-27 18:58:00,1.74143,1.74143,1.74094,1.74094,495699997.0
2006-02-27 18:59:00,1.74079,1.74088,1.74056,1.74056,476599998.0
2006-02-27 19:00:00,1.74053,1.74063,1.7402,1.74063,221600001.0
2006-02-27 19:01:00,1.74079,1.74088,1.74079,1.74084,63100000.0
2006-02-27 19:02:00,1.74082,1.74094,1.74064,1.74064,364300000.0
2006-02-27 19:03:00,1.74062,1.74062,1.74039,1.74046,533599995.0
2006-02-27 19:04:00,1.74057,1.74072,1.74054,1.74065,281300005.0
2006-02-27 19:05:00,1.74074,1.74076,1.74067,1.74074,184099998.0
2006-02-27 19:06:00,1.74075,1.74087,1.74063,1.74087,606400001.0
2006-02-27 19:07:00,1.7409,1.74097,1.74078,1.7408,282400000.0
2006-02-27 19:08:00,1.7407,1.74074,1.74056,1.74065,478800000.0
2006-02-27 19:09:00,1.74062,1.74062,1.74039,1.74058,233299999.0
2006-02-27 19:10:00,1.74056,1.74062,1.74046,1.74048,415400001.0
2006-02-27 19:11:00,1.74047,1.74052,1.74012,1.74012,109000001.0
2006-02-27 19:12:00,1.74011,1.74023,1.74011,1.74018,247700003.0
2006-02-27 19:13:00,1.74026,1.7403,1.74018,1.7403,573299996.0
2006-02-27 19:14:00,1.74029,1.7405,1.74028,1.74029,230699999.0
2006-02-27 19:15:00,1.74022,1.74022,1.74007,1.7401,340900003.0
2006-02-27 19:16:00,1.74016,1.74021,1.73994,1.73994,94100000.0
2006-02-27 19:17:00,1.73997,1.74027,1.73992,1.74022,190500001.0
2006-02-27 19:18:00,1.74025,1.74031,1.74017,1.74025,251900000.0
2006-02-27 19:19:00,1.74027,1.74033,1.7402,1.74033,402399998.0
2006-02-27 19:20:00,1.74031,1.74041,1.74027,1.74031,312399999.0
2006-02-27 19:21:00,1.7403,1.74038,1.74025,1.74025,451600001.0
2006-02-27 19:22:00,1.74016,1.74018,1.74003,1.74003,286500003.0
2006-02-27 19:23:00,1.73996,1.73999,1.73976,1.73985,303399998.0
2006-02-27 19:24:00,1.73988,1.74017,1.73979,1.73979,128000002.0
2006-02-27 19:25:00,1.73975,1.73977,1.7396,1.7396,76500000.0
2006-02-27 19:26:00,1.73957,1.73963,1.73948,1.73948,345599998.0
2006-02-27 19:27:00,1.7395,1.73958,1.73945,1.7395,473800001.0
2006-02-27 19:28:00,1.73952,1.73967,1.73949,1.73959,477499999.0
2006-02-27 19:29:00,1.73954,1.73969,1.73954,1.7396,250900000.0
2006-02-27 19:30:00,1.7395,1.73959,1.73936,1.73936,437699998.0
2006-02-27 19:31:00,1.73928,1.73931,1.73911,1.73911,258599998.0
2006-02-27 19:32:00,1.739,1.739,1.73848,1.73883,367700002.0
2006-02-27 19:33:00,1.73888,1.73901,1.73883,1.73901,236900002.0
2006-02-27 19:34:00,1.73897,1.73904,1.73885,1.739,191300001.0
2006-02-27 19:35:00,1.73902,1.73931,1.73899,1.73931,450700004.0
2006-02-27 19:36:00,1.73932,1.73935,1.73904,1.73909,319299999.0
2006-02-27 19:37:00,1.73895,1.73908,1.73889,1.73892,266800004.0
2006-02-27 19:38:00,1.73893,1.73914,1.73876,1.73876,48400000.0
2006-02-27 19:39:00,1.7387,1.73873,1.7386,1.73873,185500000.0
2006-02-27 19:40:00,1.73872,1.73882,1.73867,1.73869,382099997.0
2006-02-27 19:41:00,1.73876,1.7388,1.73864,1.73864,340500004.0
2006-02-27 19:42:00,1.73858,1.7386,1.73838,1.73845,186000000.0
2006-02-27 19:43:00,1.73846,1.73881,1.73846,1.73858,155900000.0
2006-02-27 19:44:00,1.7386,1.73872,1.73852,1.73867,304900000.0
2006-02-27 19:45:00,1.7387,1.73875,1.73862,1.73866,186799998.0
2006-02-27 19:46:00,1.73862,1.73862,1.73835,1.73835,311000000.0
2006-02-27 19:47:00,1.7383,1.7383,1.73819,1.73827,88999998.0
2006-02-27 19:48:00,1.73829,1.73829,1.73814,1.73828,178999998.0
2006-02-27 19:49:00,1.73835,1.73835,1.73827,1.73835,298700000.0
2006-02-27 19:50:00,1.73838,1.7385,1.73838,1.73847,324199999.0
2006-02-27 19:51:00,1.73848,1.73852,1.73839,1.73852,382000000.0
2006-02-27 19:52:00,1.73856,1.73859,1.73845,1.73857,290299998.0
2006-02-27 19:53:00,1.73868,1.73888,1.73868,1.73878,71499999.0
2006-02-27 19:54:00,1.73875,1.73882,1.73862,1.73862,233800000.0
2006-02-27 19:55:00,1.73856,1.73867,1.73856,1.73862,157800000.0
2006-02-27 19:56:00,1.73861,1.73873,1.73858,1.73858,302499998.0
2006-02-27 19:57:00,1.73855,1.73881,1.73855,1.7387,316000001.0
2006-02-27 19:58:00,1.73873,1.73887,1.73872,1.73875,405999998.0
2006-02-27 19:59:00,1.73871,1.73878,1.7387,1.73873,255000001.0
2006-02-27 20:00:00,1.73864,1.73864,1.73808,1.73808,260900001.0
2006-02-27 20:01:00,1.73809,1.73827,1.73809,1.73825,168199999.0
2006-02-27 20:02:00,1.73828,1.73847,1.73828,1.7384,176300002.0
2006-02-27 20:03:00,1.73851,1.73866,1.73842,1.73864,138200004.0
2006-02-27 20:04:00,1.73874,1.73887,1.73874,1.73878,134000000.0
2006-02-27 20:05:00,1.73876,1.73893,1.73876,1.73886,165000000.0
2006-02-27 20:06:00,1.73888,1.7389,1.7388,1.73888,195100000.0
2006-02-27 20:07:00,1.73897,1.73939,1.73897,1.73936,132800000.0
2006-02-27 20:08:00,1.73945,1.73951,1.73931,1.73937,323500000.0
2006-02-27 20:09:00,1.73925,1.73931,1.7392,1.73922,114499999.0
2006-02-27 20:10:00,1.73922,1.73936,1.73922,1.73927,71700001.0
2006-02-27 20:11:00,1.73935,1.73935,1.7393,1.73935,89900000.0
2006-02-27 20:12:00,1.73934,1.73953,1.73933,1.73933,503200001.0
2006-02-27 20:13:00,1.73928,1.73938,1.73926,1.73926,194900000.0
2006-02-27 20:14:00,1.73924,1.73924,1.73912,1.73913,144599998.0
2006-02-27 20:15:00,1.7391,1.73927,1.73902,1.73927,399900004.0
2006-02-27 20:16:00,1.7393,1.73963,1.7393,1.73963,120100000.0
2006-02-27 20:17:00,1.73963,1.73975,1.73957,1.73975,72300000.0
2006-02-27 20:18:00,1.73983,1.74013,1.73983,1.73993,178300002.0
2006-02-27 20:19:00,1.73995,1.74011,1.73994,1.74005,127500001.0
2006-02-27 20:20:00,1.73995,1.73996,1.73972,1.73972,302900001.0
2006-02-27 20:21:00,1.73975,1.73988,1.73975,1.73988,157399999.0
2006-02-27 20:22:00,1.7399,1.73995,1.73983,1.73983,119499999.0
2006-02-27 20:23:00,1.7398,1.73988,1.73975,1.73985,390899997.0
2006-02-27 20:24:00,1.73985,1.73988,1.7398,1.73987,249799999.0
2006-02-27 20:25:00,1.73987,1.73988,1.73975,1.73985,381600003.0
2006-02-27 20:26:00,1.73977,1.73985,1.73966,1.73966,479400000.0
2006-02-27 20:27:00,1.73966,1.73966,1.73953,1.73963,194600002.0
2006-02-27 20:28:00,1.73961,1.73979,1.73954,1.7397,339200003.0
2006-02-27 20:29:00,1.73973,1.73973,1.73956,1.73959,307299998.0
2006-02-27 20:30:00,1.73962,1.73965,1.73951,1.73955,770549999.0
2006-02-27 20:31:00,1.73958,1.73959,1.73943,1.73943,540900000.0
2006-02-27 20:32:00,1.7394,1.73948,1.73935,1.7394,651546992.0
2006-02-27 20:33:00,1.7394,1.73954,1.73934,1.73942,198500001.0
2006-02-27 20:34:00,1.73945,1.73946,1.73932,1.73932,119400000.0
2006-02-27 20:35:00,1.73927,1.73936,1.7392,1.7393,77100001.0
2006-02-27 20:36:00,1.73931,1.73932,1.73907,1.73921,161000003.0
2006-02-27 20:37:00,1.73916,1.73925,1.73914,1.73918,164199999.0
2006-02-27 20:38:00,1.73917,1.73926,1.73906,1.73914,236500001.0
2006-02-27 20:39:00,1.7392,1.73923,1.73906,1.73923,246899998.0
2006-02-27 20:40:00,1.73923,1.73928,1.73915,1.73923,130600001.0
2006-02-27 20:41:00,1.73921,1.73931,1.73919,1.73924,247800003.0
2006-02-27 20:42:00,1.73923,1.73923,1.73912,1.73912,50500001.0
2006-02-27 20:43:00,1.73912,1.73922,1.73907,1.73922,215899998.0
2006-02-27 20:44:00,1.73917,1.73925,1.73906,1.73915,343299999.0
2006-02-27 20:45:00,1.73922,1.73922,1.73905,1.7391,90700000.0
2006-02-27 20:46:00,1.7391,1.73916,1.73901,1.73905,87100000.0
2006-02-27 20:47:00,1.73906,1.73916,1.73904,1.73907,425199999.0
2006-02-27 20:48:00,1.73901,1.73903,1.73891,1.73901,196299999.0
2006-02-27 20:49:00,1.73899,1.7391,1.73898,1.73906,107800000.0
2006-02-27 20:50:00,1.73903,1.73913,1.73894,1.73913,336200004.0
2006-02-27 20:51:00,1.73915,1.73915,1.73905,1.7391,481299997.0
2006-02-27 20:52:00,1.73903,1.73916,1.73901,1.73906,217900001.0
2006-02-27 20:53:00,1.73913,1.73922,1.73908,1.73908,624900004.0
2006-02-27 20:54:00,1.73911,1.73921,1.73908,1.73908,436799998.0
2006-02-27 20:55:00,1.73915,1.73945,1.73915,1.73937,335300000.0
2006-02-27 20:56:00,1.73938,1.73941,1.73931,1.73938,516799999.0
2006-02-27 20:57:00,1.7394,1.73948,1.73935,1.7394,529000001.0
2006-02-27 20:58:00,1.73945,1.73945,1.73933,1.7394,213349998.0
2006-02-27 20:59:00,1.73938,1.73945,1.73933,1.7394,529700000.0
2006-02-27 21:00:00,1.73943,1.73955,1.73937,1.73937,518499995.0
2006-02-27 21:01:00,1.73942,1.73954,1.7394,1.7395,489200000.0
2006-02-27 21:02:00,1.7395,1.73962,1.73946,1.73962,190600000.0
2006-02-27 21:03:00,1.73959,1.73962,1.73952,1.73952,188400002.0
2006-02-27 21:04:00,1.7395,1.73955,1.73945,1.73952,234399997.0
2006-02-27 21:05:00,1.73948,1.73954,1.73943,1.73951,272800004.0
2006-02-27 21:06:00,1.7395,1.73958,1.73949,1.73958,238200001.0
2006-02-27 21:07:00,1.73957,1.73957,1.73944,1.73954,161400000.0
2006-02-27 21:08:00,1.73955,1.73955,1.73952,1.73952,24500000.0
2006-02-27 21:09:00,1.73948,1.73955,1.73945,1.73945,83900001.0
2006-02-27 21:10:00,1.73955,1.73955,1.73955,1.73955,82200000.0
2006-02-27 21:11:00,1.7395,1.73958,1.7395,1.73955,127800001.0
2006-02-27 21:12:00,1.73957,1.73973,1.73957,1.73973,97300002.0
2006-02-27 21:13:00,1.7397,1.73975,1.73966,1.73968,197100000.0
2006-02-27 21:14:00,1.73971,1.73978,1.73951,1.73952,420900003.0
2006-02-27 21:15:00,1.73955,1.73955,1.73943,1.73953,226299999.0
2006-02-27 21:16:00,1.73955,1.73965,1.73955,1.73959,50500000.0
2006-02-27 21:17:00,1.73952,1.73962,1.73946,1.73962,188500000.0
2006-02-27 21:18:00,1.73963,1.73968,1.7396,1.7396,57800000.0
2006-02-27 21:19:00,1.73963,1.73963,1.73946,1.73955,57600000.0
2006-02-27 21:20:00,1.73957,1.73963,1.73951,1.73954,364000000.0
2006-02-27 21:21:00,1.73951,1.73955,1.73945,1.73955,201099997.0
2006-02-27 21:22:00,1.73954,1.73954,1.73945,1.73945,193599998.0
2006-02-27 21:23:00,1.73953,1.73961,1.73941,1.73961,63200001.0
2006-02-27 21:24:00,1.73962,1.73978,1.73962,1.73978,191799999.0
2006-02-27 21:25:00,1.73976,1.73976,1.73966,1.73975,128599999.0
2006-02-27 21:26:00,1.7398,1.7398,1.7398,1.7398,21300000.0
2006-02-27 21:27:00,1.7398,1.73985,1.7398,1.7398,139099999.0
2006-02-27 21:28:00,1.7398,1.73985,1.73975,1.73985,269199996.0
2006-02-27 21:29:00,1.73985,1.73985,1.73985,1.73985,31200000.0
2006-02-27 21:30:00,1.73983,1.73983,1.73972,1.7398,57399999.0
2006-02-27 21:31:00,1.73982,1.73993,1.73982,1.73993,41299999.0
2006-02-27 21:32:00,1.73992,1.73993,1.73974,1.73993,275000000.0
2006-02-27 21:33:00,1.73995,1.74,1.73985,1.73992,272799998.0
2006-02-27 21:34:00,1.73998,1.74009,1.73995,1.73995,206500000.0
2006-02-27 21:35:00,1.73998,1.73998,1.73986,1.73986,26700000.0
2006-02-27 21:36:00,1.73988,1.73998,1.73988,1.73988,121300001.0
2006-02-27 21:37:00,1.73987,1.73999,1.73984,1.73987,146300002.0
2006-02-27 21:38:00,1.73984,1.73993,1.7398,1.7398,166100003.0
2006-02-27 21:39:00,1.7399,1.73993,1.7399,1.73993,35199999.0
2006-02-27 21:40:00,1.73995,1.74006,1.73995,1.74001,198900001.0
2006-02-27 21:41:00,1.74,1.74007,1.73994,1.73994,136700002.0
2006-02-27 21:42:00,1.73994,1.74,1.73887,1.73922,130699999.0
2006-02-27 21:43:00,1.73927,1.73929,1.73913,1.73923,67600000.0
2006-02-27 21:44:00,1.73928,1.73932,1.73919,1.73931,75000000.0
2006-02-27 21:45:00,1.73929,1.73929,1.73909,1.73909,147800001.0
2006-02-27 21:46:00,1.73903,1.73905,1.73891,1.73904,86700000.0
2006-02-27 21:47:00,1.73906,1.73912,1.739,1.73903,198899999.0
2006-02-27 21:48:00,1.739,1.73908,1.739,1.73908,111199999.0
2006-02-27 21:49:00,1.73905,1.73912,1.73905,1.73912,101999999.0
2006-02-27 21:50:00,1.73898,1.73907,1.73897,1.73905,39900000.0
2006-02-27 21:51:00,1.73907,1.73915,1.73907,1.73914,149100000.0
2006-02-27 21:52:00,1.73916,1.7394,1.73907,1.7394,76500000.0
2006-02-27 21:53:00,1.73945,1.73945,1.7394,1.7394,37300000.0
2006-02-27 21:54:00,1.73946,1.73968,1.7394,1.73955,87100001.0
2006-02-27 21:55:00,1.73957,1.73965,1.73954,1.7396,165899999.0
2006-02-27 21:56:00,1.7396,1.73965,1.73948,1.73948,87500000.0
2006-02-27 21:57:00,1.73945,1.73956,1.7394,1.73956,86399999.0
2006-02-27 21:58:00,1.7396,1.73961,1.73957,1.7396,88999999.0
2006-02-27 21:59:00,1.73964,1.73979,1.73963,1.73976,485500002.0
2006-02-27 22:00:00,1.7398,1.73985,1.73977,1.7398,162999998.0
2006-02-27 22:01:00,1.73985,1.73985,1.73977,1.73978,129399999.0
2006-02-27 22:02:00,1.73981,1.7401,1.73981,1.7401,194199999.0
2006-02-27 22:03:00,1.74008,1.74008,1.74,1.74002,95599998.0
2006-02-27 22:04:00,1.73997,1.74005,1.73997,1.74,352899999.0
2006-02-27 22:05:00,1.73999,1.73999,1.73989,1.73998,81500000.0
2006-02-27 22:06:00,1.74002,1.74011,1.74002,1.74004,37700000.0
2006-02-27 22:07:00,1.74005,1.74005,1.74,1.74,58900000.0
2006-02-27 22:08:00,1.74,1.74,1.73998,1.73998,42000000.0
2006-02-27 22:09:00,1.74,1.74,1.74,1.74,28200001.0
2006-02-27 22:10:00,1.73997,1.74,1.73995,1.74,23000000.0
2006-02-27 22:11:00,1.74,1.74005,1.73995,1.74,26400000.0
2006-02-27 22:12:00,1.74,1.74003,1.73995,1.73997,202800001.0
2006-02-27 22:13:00,1.74,1.74002,1.74,1.74,62800000.0
2006-02-27 22:14:00,1.74,1.74,1.74,1.74,38699999.0
2006-02-27 22:15:00,1.74008,1.7402,1.73999,1.73999,336500002.0
2006-02-27 22:16:00,1.73995,1.74005,1.73995,1.74,284250000.0
2006-02-27 22:17:00,1.73995,1.74005,1.73992,1.74005,62700001.0
2006-02-27 22:18:00,1.74001,1.74001,1.73985,1.73985,94900003.0
2006-02-27 22:19:00,1.73985,1.7399,1.73985,1.7399,52600000.0
2006-02-27 22:20:00,1.7399,1.73995,1.73987,1.73987,37500000.0
2006-02-27 22:21:00,1.7399,1.7399,1.73983,1.73985,94400000.0
2006-02-27 22:22:00,1.73985,1.73995,1.73985,1.73985,36300000.0
2006-02-27 22:23:00,1.73985,1.73995,1.73978,1.73978,102100000.0
2006-02-27 22:24:00,1.73983,1.74018,1.73983,1.74018,42600000.0
2006-02-27 22:25:00,1.74022,1.74022,1.74001,1.74001,92700000.0
2006-02-27 22:26:00,1.73999,1.73999,1.7399,1.7399,48699998.0
2006-02-27 22:27:00,1.73983,1.7399,1.73965,1.73965,63600001.0
2006-02-27 22:28:00,1.73966,1.73966,1.73949,1.73954,51700000.0
2006-02-27 22:29:00,1.73956,1.73964,1.73947,1.73947,296000001.0
2006-02-27 22:30:00,1.73946,1.73946,1.73938,1.73942,56700000.0
2006-02-27 22:31:00,1.73948,1.73957,1.73948,1.73955,91700001.0
2006-02-27 22:32:00,1.73956,1.73963,1.73955,1.73959,149500002.0
2006-02-27 22:33:00,1.73959,1.73964,1.73955,1.73955,109446996.0
2006-02-27 22:34:00,1.73955,1.7396,1.73947,1.7395,129699999.0
2006-02-27 22:35:00,1.73957,1.73972,1.73957,1.73971,34900000.0
2006-02-27 22:36:00,1.73968,1.73968,1.73955,1.73955,17300000.0
2006-02-27 22:37:00,1.73963,1.73963,1.73952,1.73958,73900000.0
2006-02-27 22:38:00,1.73957,1.73969,1.73957,1.73964,21400000.0
2006-02-27 22:39:00,1.73966,1.73969,1.73962,1.73962,75300000.0
2006-02-27 22:40:00,1.7396,1.73964,1.73959,1.7396,53499999.0
2006-02-27 22:41:00,1.7396,1.73965,1.73955,1.7396,103099999.0
2006-02-27 22:42:00,1.73957,1.73963,1.73949,1.73963,39700000.0
2006-02-27 22:43:00,1.73952,1.73952,1.73936,1.73937,87299998.0
2006-02-27 22:44:00,1.73941,1.73949,1.73938,1.73943,136400000.0
2006-02-27 22:45:00,1.73945,1.7395,1.73942,1.73946,59500000.0
2006-02-27 22:46:00,1.73943,1.73944,1.73936,1.73936,51300000.0
2006-02-27 22:47:00,1.73932,1.73932,1.7392,1.73927,128000000.0
2006-02-27 22:48:00,1.73935,1.7394,1.73924,1.73924,89600000.0
2006-02-27 22:49:00,1.73913,1.73913,1.73901,1.73904,59100001.0
2006-02-27 22:50:00,1.73907,1.73924,1.73907,1.7392,39800001.0
2006-02-27 22:51:00,1.73916,1.73921,1.73916,1.73921,18400000.0
2006-02-27 22:52:00,1.73937,1.7394,1.73925,1.73935,70400000.0
2006-02-27 22:53:00,1.73934,1.73938,1.73912,1.73938,30699999.0
2006-02-27 22:54:00,1.73944,1.73948,1.73943,1.73945,115400002.0
2006-02-27 22:55:00,1.73948,1.73958,1.73948,1.73958,19800000.0
2006-02-27 22:56:00,1.73955,1.73955,1.7395,1.7395,28000000.0
2006-02-27 22:57:00,1.73953,1.73953,1.73945,1.73953,29600000.0
2006-02-27 22:58:00,1.73943,1.73943,1.73891,1.73891,58800001.0
2006-02-27 22:59:00,1.73888,1.73894,1.73874,1.73878,71700000.0
2006-02-27 23:00:00,1.73849,1.73868,1.73842,1.73868,39300000.0
2006-02-27 23:01:00,1.73878,1.73878,1.73869,1.73872,16300000.0
2006-02-27 23:02:00,1.7387,1.73875,1.7387,1.73875,9700000.0
2006-02-27 23:03:00,1.73878,1.73878,1.73875,1.73875,27000000.0
2006-02-27 23:04:00,1.7388,1.7389,1.73876,1.7389,48900001.0
2006-02-27 23:05:00,1.73894,1.73899,1.73894,1.73899,20400000.0
2006-02-27 23:06:00,1.73898,1.73898,1.73884,1.7389,36500000.0
2006-02-27 23:07:00,1.73894,1.73909,1.73894,1.73902,4400000.0
2006-02-27 23:08:00,1.73902,1.73915,1.73902,1.73915,34400000.0
2006-02-27 23:09:00,1.73917,1.73931,1.73917,1.73925,99599999.0
2006-02-27 23:10:00,1.73928,1.73935,1.73928,1.73929,33900000.0
2006-02-27 23:11:00,1.73937,1.73943,1.73933,1.73939,44300001.0
2006-02-27 23:12:00,1.73937,1.73939,1.73929,1.73929,82300000.0
2006-02-27 23:13:00,1.73938,1.73941,1.73935,1.73939,89299999.0
2006-02-27 23:14:00,1.73927,1.73935,1.73912,1.73927,59400000.0
2006-02-27 23:15:00,1.73917,1.73917,1.73898,1.73898,23500000.0
2006-02-27 23:16:00,1.73905,1.73905,1.73905,1.73905,9400000.0
2006-02-27 23:17:00,1.739,1.73905,1.739,1.73905,63300000.0
2006-02-27 23:18:00,1.73905,1.73905,1.7389,1.73903,23900000.0
2006-02-27 23:19:00,1.73902,1.73907,1.73897,1.73906,63600000.0
2006-02-27 23:20:00,1.73914,1.73914,1.73901,1.73901,28400000.0
2006-02-27 23:21:00,1.739,1.7391,1.73896,1.73905,49200000.0
2006-02-27 23:22:00,1.73899,1.73908,1.73899,1.73907,66900000.0
2006-02-27 23:23:00,1.73899,1.73912,1.73896,1.73912,53600000.0
2006-02-27 23:24:00,1.73917,1.73932,1.73917,1.73932,61999999.0
2006-02-27 23:25:00,1.73934,1.73944,1.73934,1.73944,38700000.0
2006-02-27 23:26:00,1.73953,1.73953,1.73942,1.73947,91000000.0
2006-02-27 23:27:00,1.73952,1.73952,1.73939,1.73947,72200000.0
2006-02-27 23:28:00,1.73942,1.73942,1.73938,1.73938,10600000.0
2006-02-27 23:29:00,1.73945,1.73945,1.7394,1.73942,86500001.0
2006-02-27 23:30:00,1.73932,1.73932,1.73917,1.73921,32800000.0
2006-02-27 23:31:00,1.73925,1.73935,1.73925,1.7393,102600000.0
2006-02-27 23:32:00,1.73928,1.73934,1.7392,1.73928,79099999.0
2006-02-27 23:33:00,1.73934,1.73938,1.73934,1.73938,22800000.0
2006-02-27 23:34:00,1.73938,1.7394,1.73932,1.73935,72699998.0
2006-02-27 23:35:00,1.73933,1.73937,1.73926,1.73933,69700001.0
2006-02-27 23:36:00,1.73933,1.73948,1.73933,1.7394,30899999.0
2006-02-27 23:37:00,1.73937,1.73939,1.73921,1.73939,64400000.0
2006-02-27 23:38:00,1.73931,1.73943,1.73931,1.73937,99999997.0
2006-02-27 23:39:00,1.73939,1.73943,1.73935,1.73943,28200000.0
2006-02-27 23:40:00,1.73945,1.73945,1.7394,1.73945,22000000.0
2006-02-27 23:41:00,1.73945,1.73945,1.73927,1.73933,68099999.0
2006-02-27 23:42:00,1.7394,1.7395,1.7394,1.73945,27500000.0
2006-02-27 23:43:00,1.73947,1.73953,1.73943,1.73953,55800000.0
2006-02-27 23:44:00,1.73946,1.73946,1.73939,1.73939,78599999.0
2006-02-27 23:45:00,1.73951,1.73954,1.73934,1.73954,42500000.0
2006-02-27 23:46:00,1.73958,1.73961,1.73954,1.73954,1600000.0
2006-02-27 23:47:00,1.73962,1.73962,1.73947,1.73958,69246992.0
2006-02-27 23:48:00,1.7396,1.73965,1.7396,1.7396,13800000.0
2006-02-27 23:49:00,1.73962,1.73962,1.73952,1.73954,44199999.0
2006-02-27 23:50:00,1.73965,1.73989,1.73965,1.73987,51300000.0
2006-02-27 23:51:00,1.73988,1.73988,1.73968,1.73973,84499997.0
2006-02-27 23:52:00,1.73977,1.73978,1.73977,1.73978,18700000.0
2006-02-27 23:53:00,1.73986,1.73986,1.73976,1.73976,18800000.0
2006-02-27 23:54:00,1.73988,1.73991,1.73979,1.73987,38800001.0
2006-02-27 23:55:00,1.73983,1.73988,1.73983,1.73988,4300000.0
2006-02-27 23:56:00,1.7399,1.73995,1.7399,1.73995,3400000.0
2006-02-27 23:57:00,1.7399,1.7399,1.7399,1.7399,8000000.0
2006-02-27 23:58:00,1.73992,1.73992,1.73979,1.73988,36799999.0
2006-02-27 23:59:00,1.73995,1.73995,1.73995,1.73995,37300000.0
2006-02-28 00:00:00,1.73992,1.73995,1.73992,1.73995,23799999.0
2006-02-28 00:01:00,1.73973,1.73977,1.73958,1.73964,48699999.0
2006-02-28 00:02:00,1.7398,1.73981,1.73948,1.73958,104400001.0
2006-02-28 00:03:00,1.73945,1.73972,1.73941,1.73966,88300001.0
2006-02-28 00:04:00,1.73962,1.73979,1.73944,1.73962,66099998.0
2006-02-28 00:05:00,1.73989,1.73993,1.73958,1.73979,100099998.0
2006-02-28 00:06:00,1.73989,1.73989,1.73959,1.73959,94600000.0
2006-02-28 00:07:00,1.73957,1.73989,1.73957,1.73974,97599999.0
2006-02-28 00:08:00,1.73977,1.73979,1.73953,1.73964,38500000.0
2006-02-28 00:09:00,1.73956,1.73978,1.73954,1.73972,138600000.0
2006-02-28 00:10:00,1.7397,1.73974,1.7393,1.73932,53900000.0
2006-02-28 00:11:00,1.73934,1.73944,1.73914,1.73927,103700001.0
2006-02-28 00:12:00,1.73932,1.73944,1.7392,1.73932,14300000.0
2006-02-28 00:13:00,1.73941,1.73949,1.73925,1.73942,65000000.0
2006-02-28 00:14:00,1.73952,1.73958,1.73925,1.73939,70000001.0
2006-02-28 00:15:00,1.73933,1.73954,1.73922,1.73946,124100000.0
2006-02-28 00:16:00,1.73948,1.73952,1.73937,1.73937,77100000.0
2006-02-28 00:17:00,1.73952,1.73959,1.73937,1.7394,49999999.0
2006-02-28 00:18:00,1.73955,1.73955,1.7393,1.73942,91499999.0
2006-02-28 00:19:00,1.73942,1.73943,1.73924,1.73938,103399997.0
2006-02-28 00:20:00,1.73936,1.73955,1.73928,1.73948,50000000.0
2006-02-28 00:21:00,1.7394,1.73955,1.73925,1.73948,68469999.0
2006-02-28 00:22:00,1.73935,1.73953,1.73929,1.73953,51200000.0
2006-02-28 00:23:00,1.73957,1.73957,1.73935,1.73956,71900001.0
2006-02-28 00:24:00,1.73957,1.73957,1.73926,1.73934,32300000.0
2006-02-28 00:25:00,1.73951,1.73956,1.73925,1.73936,92300000.0
2006-02-28 00:26:00,1.73942,1.73944,1.73927,1.73929,50000001.0
2006-02-28 00:27:00,1.73917,1.73932,1.73917,1.73932,22100000.0
2006-02-28 00:28:00,1.73941,1.73948,1.7393,1.7394,104199999.0
2006-02-28 00:29:00,1.73939,1.73954,1.73925,1.73935,91900000.0
2006-02-28 00:30:00,1.73932,1.73939,1.73904,1.73927,84099999.0
2006-02-28 00:31:00,1.73983,1.73983,1.73952,1.73952,20600000.0
2006-02-28 00:32:00,1.73943,1.73948,1.73934,1.73946,58400000.0
2006-02-28 00:33:00,1.73945,1.7396,1.7394,1.73953,24100000.0
2006-02-28 00:34:00,1.73972,1.73981,1.73946,1.7396,82800001.0
2006-02-28 00:35:00,1.73969,1.73973,1.73969,1.73973,15200000.0
2006-02-28 00:36:00,1.73973,1.73977,1.73955,1.73961,61700000.0
2006-02-28 00:37:00,1.73952,1.73957,1.73948,1.73955,69500000.0
2006-02-28 00:38:00,1.73954,1.73958,1.73954,1.73958,24600000.0
2006-02-28 00:39:00,1.73973,1.73973,1.73962,1.73962,45399999.0
2006-02-28 00:40:00,1.73962,1.73962,1.73958,1.73958,11600000.0
2006-02-28 00:41:00,1.73952,1.73955,1.7395,1.73955,37500000.0
2006-02-28 00:42:00,1.7395,1.73955,1.73942,1.7395,33400000.0
2006-02-28 00:43:00,1.73959,1.73963,1.73953,1.73953,77950000.0
2006-02-28 00:44:00,1.73952,1.73955,1.73948,1.7395,61900001.0
2006-02-28 00:45:00,1.73944,1.73944,1.7394,1.73941,11600000.0
2006-02-28 00:46:00,1.73928,1.73937,1.73925,1.73932,102700000.0
2006-02-28 00:47:00,1.73933,1.7394,1.73932,1.7394,37600000.0
2006-02-28 00:48:00,1.7394,1.73942,1.73935,1.73942,26700000.0
2006-02-28 00:49:00,1.7394,1.73945,1.7394,1.73943,47400000.0
2006-02-28 00:50:00,1.73941,1.73941,1.73934,1.73934,9700000.0
2006-02-28 00:51:00,1.73934,1.73942,1.73934,1.73938,36900000.0
2006-02-28 00:52:00,1.73935,1.73935,1.7393,1.73935,56799999.0
2006-02-28 00:53:00,1.7393,1.73935,1.73925,1.73925,103000001.0
2006-02-28 00:54:00,1.7393,1.73935,1.7393,1.73935,18300000.0
2006-02-28 00:55:00,1.7393,1.73935,1.7393,1.73932,106900000.0
2006-02-28 00:56:00,1.7393,1.7393,1.7393,1.7393,41400000.0
2006-02-28 00:57:00,1.73938,1.73938,1.7393,1.7393,76400000.0
2006-02-28 00:58:00,1.73927,1.73935,1.73925,1.7393,65000001.0
2006-02-28 00:59:00,1.73938,1.73943,1.73929,1.73939,69700001.0
2006-02-28 01:00:00,1.73935,1.73938,1.73935,1.73938,24000000.0
2006-02-28 01:01:00,1.73932,1.73936,1.7393,1.73932,23800000.0
2006-02-28 01:02:00,1.73928,1.73935,1.73925,1.73925,70500002.0
2006-02-28 01:03:00,1.73935,1.73935,1.73925,1.73935,60700000.0
2006-02-28 01:04:00,1.73929,1.73931,1.7392,1.7392,43400000.0
2006-02-28 01:05:00,1.73925,1.73925,1.73915,1.7392,62600000.0
2006-02-28 01:06:00,1.7392,1.73925,1.7392,1.7392,34100000.0
2006-02-28 01:07:00,1.7392,1.73925,1.7392,1.7392,53799999.0
2006-02-28 01:08:00,1.73925,1.7394,1.73925,1.7394,42200000.0
2006-02-28 01:09:00,1.73934,1.73934,1.73914,1.73923,29300000.0
2006-02-28 01:10:00,1.73925,1.73925,1.73918,1.7392,20300000.0
2006-02-28 01:11:00,1.73925,1.73925,1.73918,1.73923,33700000.0
2006-02-28 01:12:00,1.73917,1.73925,1.73917,1.7392,19300000.0
2006-02-28 01:13:00,1.73928,1.73928,1.73928,1.73928,2400000.0
2006-02-28 01:14:00,1.73925,1.73925,1.73925,1.73925,39100001.0
2006-02-28 01:15:00,1.7392,1.73925,1.73913,1.73925,64300000.0
2006-02-28 01:16:00,1.73925,1.73925,1.7392,1.7392,58700000.0
2006-02-28 01:17:00,1.7392,1.73925,1.73915,1.7392,60099999.0
2006-02-28 01:18:00,1.73927,1.73941,1.73923,1.73941,42000000.0
2006-02-28 01:19:00,1.73936,1.73936,1.73917,1.73925,61200000.0
2006-02-28 01:20:00,1.73919,1.73926,1.73919,1.7392,56799999.0
2006-02-28 01:21:00,1.73917,1.73928,1.73917,1.73928,14200000.0
2006-02-28 01:22:00,1.73922,1.7393,1.73922,1.7393,2900000.0
2006-02-28 01:23:00,1.7393,1.73935,1.7393,1.73935,14400000.0
2006-02-28 01:24:00,1.7393,1.73935,1.7393,1.73932,54099999.0
2006-02-28 01:25:00,1.73932,1.73935,1.73925,1.7393,33900000.0
2006-02-28 01:26:00,1.73942,1.73977,1.73942,1.73977,74900001.0
2006-02-28 01:27:00,1.7398,1.7399,1.73974,1.73974,63200000.0
2006-02-28 01:28:00,1.73958,1.7396,1.73941,1.73941,35900001.0
2006-02-28 01:29:00,1.73948,1.73948,1.73926,1.73938,47200001.0
2006-02-28 01:30:00,1.73943,1.73946,1.73935,1.7394,71100000.0
2006-02-28 01:31:00,1.73944,1.73951,1.73944,1.73947,39500001.0
2006-02-28 01:32:00,1.73943,1.73977,1.73941,1.73977,115500001.0
2006-02-28 01:33:00,1.7398,1.7398,1.73969,1.73976,67100000.0
2006-02-28 01:34:00,1.73975,1.73977,1.73968,1.73977,56300000.0
2006-02-28 01:35:00,1.73972,1.73976,1.73963,1.73963,31800000.0
2006-02-28 01:36:00,1.73978,1.73992,1.73976,1.73976,35600000.0
2006-02-28 01:37:00,1.73963,1.73963,1.73952,1.73961,51000000.0
2006-02-28 01:38:00,1.7396,1.73968,1.7396,1.7396,24750000.0
2006-02-28 01:39:00,1.73965,1.73965,1.7396,1.73965,39400000.0
2006-02-28 01:40:00,1.73962,1.73962,1.7396,1.7396,11500000.0
2006-02-28 01:41:00,1.73965,1.73965,1.73952,1.7396,72099999.0
2006-02-28 01:42:00,1.73963,1.73973,1.73961,1.73962,69400000.0
2006-02-28 01:43:00,1.73957,1.73959,1.73957,1.73958,16500000.0
2006-02-28 01:44:00,1.73947,1.73954,1.73946,1.73946,74800001.0
2006-02-28 01:45:00,1.73955,1.73955,1.7395,1.7395,42700000.0
2006-02-28 01:46:00,1.73952,1.73957,1.73952,1.73952,85700001.0
2006-02-28 01:47:00,1.73955,1.73955,1.7395,1.7395,9600000.0
2006-02-28 01:48:00,1.7395,1.73955,1.73945,1.73955,56000000.0
2006-02-28 01:49:00,1.7395,1.7395,1.7395,1.7395,37799999.0
2006-02-28 01:50:00,1.73955,1.73955,1.73945,1.73945,44600000.0
2006-02-28 01:51:00,1.73953,1.73965,1.73953,1.73953,78400001.0
2006-02-28 01:52:00,1.7395,1.73955,1.73948,1.7395,137400001.0
2006-02-28 01:53:00,1.7395,1.73955,1.7395,1.73955,22800000.0
2006-02-28 01:54:00,1.73945,1.73955,1.73945,1.7395,49800001.0
2006-02-28 01:55:00,1.7395,1.73955,1.7395,1.7395,22900000.0
2006-02-28 01:56:00,1.73945,1.73945,1.7393,1.73938,29000000.0
2006-02-28 01:57:00,1.73945,1.73952,1.73935,1.73935,72499999.0
2006-02-28 01:58:00,1.73937,1.73955,1.7392,1.73942,56300000.0
2006-02-28 01:59:00,1.7394,1.7394,1.73938,1.7394,18400000.0
2006-02-28 02:00:00,1.73943,1.73945,1.7394,1.73945,53699998.0
2006-02-28 02:01:00,1.73937,1.73937,1.73933,1.73933,31500001.0
2006-02-28 02:02:00,1.73927,1.7393,1.73927,1.73927,33100001.0
2006-02-28 02:03:00,1.73931,1.73933,1.73923,1.73933,53700000.0
2006-02-28 02:04:00,1.73919,1.73919,1.73899,1.73899,27300000.0
2006-02-28 02:05:00,1.73902,1.73902,1.73885,1.73893,25500000.0
2006-02-28 02:06:00,1.73889,1.73897,1.73885,1.7389,85899999.0
2006-02-28 02:07:00,1.73897,1.73903,1.73895,1.73903,109900000.0
2006-02-28 02:08:00,1.73903,1.7391,1.73903,1.73903,16500000.0
2006-02-28 02:09:00,1.73908,1.73908,1.739,1.739,95700000.0
2006-02-28 02:10:00,1.73905,1.73905,1.73897,1.739,78299999.0
2006-02-28 02:11:00,1.73908,1.73908,1.73895,1.73905,54700000.0
2006-02-28 02:12:00,1.73898,1.739,1.73867,1.73867,26200000.0
2006-02-28 02:13:00,1.73873,1.73883,1.73873,1.73873,46700000.0
2006-02-28 02:14:00,1.73875,1.73875,1.7387,1.7387,78000001.0
2006-02-28 02:15:00,1.73873,1.73873,1.73859,1.73867,24800000.0
2006-02-28 02:16:00,1.73865,1.73865,1.7386,1.7386,56800000.0
2006-02-28 02:17:00,1.73857,1.73857,1.73826,1.73826,19100000.0
2006-02-28 02:18:00,1.73826,1.73853,1.73826,1.73853,56200000.0
2006-02-28 02:19:00,1.73848,1.73849,1.7383,1.7383,58600001.0
2006-02-28 02:20:00,1.73827,1.73834,1.73819,1.73834,97999998.0
2006-02-28 02:21:00,1.7383,1.73835,1.73825,1.73832,94300001.0
2006-02-28 02:22:00,1.73824,1.73836,1.73818,1.73818,53600000.0
2006-02-28 02:23:00,1.7382,1.73825,1.73817,1.7382,23200000.0
2006-02-28 02:24:00,1.73823,1.7383,1.73823,1.73828,71200001.0
2006-02-28 02:25:00,1.73823,1.73835,1.73823,1.7383,42700001.0
2006-02-28 02:26:00,1.73828,1.73828,1.73814,1.7382,57400000.0
2006-02-28 02:27:00,1.73815,1.73825,1.73815,1.73825,69099999.0
2006-02-28 02:28:00,1.73812,1.73825,1.73811,1.73825,11400000.0
2006-02-28 02:29:00,1.73821,1.73821,1.73812,1.73817,34900000.0
2006-02-28 02:30:00,1.7381,1.73819,1.7381,1.73818,6900000.0
2006-02-28 02:31:00,1.73825,1.73825,1.73795,1.73795,39999999.0
2006-02-28 02:32:00,1.7382,1.73825,1.7382,1.7382,58500001.0
2006-02-28 02:33:00,1.73825,1.73825,1.73813,1.73813,16700000.0
2006-02-28 02:34:00,1.73818,1.73825,1.73818,1.73818,64200000.0
2006-02-28 02:35:00,1.73818,1.73828,1.73812,1.7382,88699999.0
2006-02-28 02:36:00,1.73822,1.73829,1.73813,1.73813,41800000.0
2006-02-28 02:37:00,1.73818,1.73818,1.73815,1.73815,9800000.0
2006-02-28 02:38:00,1.73807,1.73822,1.73807,1.73822,39699999.0
2006-02-28 02:39:00,1.73827,1.73829,1.73815,1.73823,77499999.0
2006-02-28 02:40:00,1.7382,1.7382,1.7382,1.7382,29100000.0
2006-02-28 02:41:00,1.73823,1.73837,1.73823,1.73837,60700000.0
2006-02-28 02:42:00,1.73841,1.73841,1.73828,1.73828,27200000.0
2006-02-28 02:43:00,1.7382,1.73825,1.7382,1.7382,11300000.0
2006-02-28 02:44:00,1.73817,1.73827,1.73813,1.73818,109600000.0
2006-02-28 02:45:00,1.73818,1.73818,1.7381,1.73817,127500002.0
2006-02-28 02:46:00,1.73811,1.73824,1.73811,1.73817,88799998.0
2006-02-28 02:47:00,1.73819,1.73833,1.73816,1.7382,128299999.0
2006-02-28 02:48:00,1.73828,1.73828,1.73828,1.73828,9200000.0
2006-02-28 02:49:00,1.7382,1.73825,1.7382,1.7382,64399999.0
2006-02-28 02:50:00,1.73816,1.73819,1.73816,1.73819,10700000.0
2006-02-28 02:51:00,1.73804,1.7382,1.73802,1.7382,58200000.0
2006-02-28 02:52:00,1.73818,1.73833,1.73811,1.73833,78900000.0
2006-02-28 02:53:00,1.73836,1.73838,1.73833,1.73838,40900000.0
2006-02-28 02:54:00,1.73833,1.73835,1.73825,1.73833,57700000.0
2006-02-28 02:55:00,1.73833,1.73857,1.73833,1.73837,116400000.0
2006-02-28 02:56:00,1.73832,1.73832,1.7381,1.7382,42400000.0
2006-02-28 02:57:00,1.73827,1.73835,1.7382,1.7382,49600000.0
2006-02-28 02:58:00,1.73826,1.73835,1.73826,1.73835,57700002.0
2006-02-28 02:59:00,1.73832,1.73832,1.73816,1.73832,61000000.0
2006-02-28 03:00:00,1.73834,1.73843,1.73831,1.73831,33800000.0
2006-02-28 03:01:00,1.73833,1.73835,1.7383,1.7383,74100000.0
2006-02-28 03:02:00,1.73827,1.73839,1.73827,1.73831,85899998.0
2006-02-28 03:03:00,1.73835,1.73835,1.73825,1.73833,62800000.0
2006-02-28 03:04:00,1.73833,1.73833,1.73822,1.73831,40400000.0
2006-02-28 03:05:00,1.73829,1.7384,1.73828,1.73828,30400000.0
2006-02-28 03:06:00,1.73823,1.73848,1.73823,1.73833,63399999.0
2006-02-28 03:07:00,1.73836,1.73836,1.73823,1.73834,58200000.0
2006-02-28 03:08:00,1.73825,1.73835,1.73825,1.7383,40500000.0
2006-02-28 03:09:00,1.73845,1.73845,1.73835,1.73845,47100000.0
2006-02-28 03:10:00,1.73845,1.73845,1.73838,1.7384,35500000.0
2006-02-28 03:11:00,1.73839,1.73856,1.73833,1.73835,44000000.0
2006-02-28 03:12:00,1.73838,1.73838,1.73825,1.7383,50900002.0
2006-02-28 03:13:00,1.73844,1.7385,1.73828,1.73843,78600000.0
2006-02-28 03:14:00,1.73855,1.73855,1.73855,1.73855,4000000.0
2006-02-28 03:15:00,1.73853,1.73853,1.73842,1.73842,43799999.0
2006-02-28 03:16:00,1.73845,1.73845,1.7384,1.73845,8400000.0
2006-02-28 03:17:00,1.73839,1.73841,1.73837,1.73837,53400000.0
2006-02-28 03:18:00,1.7383,1.73835,1.73827,1.73832,23200000.0
2006-02-28 03:19:00,1.73827,1.73838,1.73827,1.73838,28300000.0
2006-02-28 03:20:00,1.73842,1.7385,1.73842,1.73843,37100000.0
2006-02-28 03:21:00,1.73838,1.7385,1.73837,1.7385,82399999.0
2006-02-28 03:22:00,1.73852,1.73869,1.73847,1.73865,81000001.0
2006-02-28 03:23:00,1.73861,1.73861,1.73856,1.73856,22900001.0
2006-02-28 03:24:00,1.73857,1.73863,1.73853,1.73863,44000000.0
2006-02-28 03:25:00,1.73858,1.73862,1.73851,1.73851,34600000.0
2006-02-28 03:26:00,1.73848,1.73855,1.73848,1.73855,44100000.0
2006-02-28 03:27:00,1.73852,1.73861,1.73852,1.73857,64200001.0
2006-02-28 03:28:00,1.73855,1.73855,1.73848,1.73848,18100000.0
2006-02-28 03:29:00,1.73855,1.73855,1.7385,1.7385,2900000.0
2006-02-28 03:30:00,1.73855,1.73855,1.7385,1.7385,30600000.0
2006-02-28 03:31:00,1.73852,1.73855,1.73852,1.73855,19299999.0
2006-02-28 03:32:00,1.73851,1.73851,1.73839,1.73839,45300001.0
2006-02-28 03:33:00,1.73825,1.73825,1.73821,1.73821,5600000.0
2006-02-28 03:34:00,1.7382,1.7382,1.73815,1.73815,9100000.0
2006-02-28 03:35:00,1.7382,1.7382,1.7382,1.7382,7300000.0
2006-02-28 03:36:00,1.73815,1.73828,1.73815,1.73828,64000000.0
2006-02-28 03:37:00,1.73835,1.73835,1.7383,1.7383,4200000.0
2006-02-28 03:38:00,1.73832,1.7385,1.73832,1.73836,68500000.0
2006-02-28 03:39:00,1.73837,1.73841,1.73832,1.73832,38400000.0
2006-02-28 03:40:00,1.7384,1.7386,1.73839,1.73839,54800001.0
2006-02-28 03:41:00,1.73838,1.73838,1.73838,1.73838,2400000.0
2006-02-28 03:42:00,1.73837,1.73873,1.73837,1.73868,60299999.0
2006-02-28 03:43:00,1.73866,1.73866,1.73858,1.73858,32600001.0
2006-02-28 03:44:00,1.73862,1.73862,1.73851,1.73858,30000000.0
2006-02-28 03:45:00,1.73858,1.73865,1.73857,1.73865,44299999.0
2006-02-28 03:46:00,1.73858,1.73862,1.73853,1.73853,61600000.0
2006-02-28 03:47:00,1.73858,1.73883,1.73853,1.73883,82600000.0
2006-02-28 03:48:00,1.73879,1.73883,1.73872,1.73878,67000000.0
2006-02-28 03:49:00,1.73868,1.7388,1.7386,1.7388,46899999.0
2006-02-28 03:50:00,1.7388,1.7388,1.73878,1.73878,11600000.0
2006-02-28 03:51:00,1.73877,1.73878,1.73863,1.73863,93200001.0
2006-02-28 03:52:00,1.73872,1.73873,1.73857,1.73873,49700000.0
2006-02-28 03:53:00,1.7387,1.73875,1.7387,1.73875,115099999.0
2006-02-28 03:54:00,1.73873,1.73873,1.73857,1.73857,55499999.0
2006-02-28 03:55:00,1.73862,1.73872,1.73862,1.73872,38000000.0
2006-02-28 03:56:00,1.73873,1.73873,1.73856,1.73859,57999999.0
2006-02-28 03:57:00,1.73847,1.7385,1.73847,1.7385,57499999.0
2006-02-28 03:58:00,1.73852,1.73862,1.73849,1.73855,50300000.0
2006-02-28 03:59:00,1.73851,1.73866,1.73851,1.73866,32000000.0
2006-02-28 04:00:00,1.73865,1.73865,1.73865,1.73865,24300001.0
2006-02-28 04:01:00,1.73866,1.73878,1.73866,1.73873,39200000.0
2006-02-28 04:02:00,1.73868,1.73868,1.73862,1.73862,40599998.0
2006-02-28 04:03:00,1.7385,1.7385,1.73845,1.7385,30100000.0
2006-02-28 04:04:00,1.73848,1.73855,1.73848,1.7385,43800001.0
2006-02-28 04:05:00,1.73848,1.73851,1.73843,1.73847,30700000.0
2006-02-28 04:06:00,1.73835,1.73845,1.73835,1.7384,70900002.0
2006-02-28 04:07:00,1.7384,1.73845,1.73833,1.73833,146700002.0
2006-02-28 04:08:00,1.73849,1.73858,1.73842,1.73848,50299999.0
2006-02-28 04:09:00,1.73848,1.73851,1.73845,1.7385,88000002.0
2006-02-28 04:10:00,1.73841,1.73845,1.7384,1.73845,41200000.0
2006-02-28 04:11:00,1.73853,1.73856,1.73846,1.73855,59500000.0
2006-02-28 04:12:00,1.73865,1.73865,1.7386,1.7386,39300000.0
2006-02-28 04:13:00,1.73865,1.73867,1.73855,1.73855,159600002.0
2006-02-28 04:14:00,1.7386,1.73865,1.7385,1.7385,65200000.0
2006-02-28 04:15:00,1.73853,1.73853,1.73837,1.73852,32600000.0
2006-02-28 04:16:00,1.73851,1.73859,1.73851,1.73858,73100000.0
2006-02-28 04:17:00,1.73866,1.73872,1.73866,1.73872,19900000.0
2006-02-28 04:18:00,1.7389,1.73891,1.7388,1.73891,36800000.0
2006-02-28 04:19:00,1.73898,1.73898,1.73892,1.73892,7300000.0
2006-02-28 04:20:00,1.73884,1.73894,1.73883,1.73883,31000000.0
2006-02-28 04:21:00,1.73885,1.73887,1.73885,1.73885,37600000.0
2006-02-28 04:22:00,1.73881,1.73902,1.73881,1.73902,55999999.0
2006-02-28 04:23:00,1.73902,1.73902,1.73892,1.73892,8800000.0
2006-02-28 04:24:00,1.7389,1.73895,1.7389,1.7389,71200000.0
2006-02-28 04:25:00,1.7389,1.7389,1.7389,1.7389,11500000.0
2006-02-28 04:26:00,1.73893,1.73893,1.7388,1.73886,81599998.0
2006-02-28 04:27:00,1.739,1.73907,1.73897,1.73897,30500000.0
2006-02-28 04:28:00,1.73888,1.73891,1.73884,1.73888,78800000.0
2006-02-28 04:29:00,1.7388,1.73888,1.73874,1.73877,44000000.0
2006-02-28 04:30:00,1.73873,1.73878,1.73867,1.73878,59800000.0
2006-02-28 04:31:00,1.7388,1.7388,1.7388,1.7388,9900000.0
2006-02-28 04:32:00,1.73875,1.73875,1.73875,1.73875,30600000.0
2006-02-28 04:33:00,1.73893,1.73917,1.73886,1.73886,23000000.0
2006-02-28 04:34:00,1.73897,1.73903,1.7389,1.73893,109200000.0
2006-02-28 04:35:00,1.73895,1.73928,1.73895,1.73926,27399999.0
2006-02-28 04:36:00,1.73927,1.7394,1.73913,1.73924,47100000.0
2006-02-28 04:37:00,1.7393,1.7395,1.7393,1.73947,61300000.0
2006-02-28 04:38:00,1.73948,1.73962,1.73944,1.73962,87000002.0
2006-02-28 04:39:00,1.73957,1.73957,1.73948,1.73948,38400001.0
2006-02-28 04:40:00,1.73948,1.73948,1.7394,1.7394,17800000.0
2006-02-28 04:41:00,1.73948,1.73957,1.73948,1.73957,12400000.0
2006-02-28 04:42:00,1.73955,1.73958,1.73947,1.73955,93199998.0
2006-02-28 04:43:00,1.73956,1.73961,1.73954,1.73958,60800000.0
2006-02-28 04:44:00,1.73952,1.73961,1.73952,1.73954,49800000.0
2006-02-28 04:45:00,1.73959,1.73959,1.7393,1.73947,36100000.0
2006-02-28 04:46:00,1.73955,1.73955,1.7395,1.7395,9200000.0
2006-02-28 04:47:00,1.7395,1.7396,1.7395,1.73958,43900000.0
2006-02-28 04:48:00,1.73965,1.73965,1.73965,1.73965,21700000.0
2006-02-28 04:49:00,1.73956,1.73958,1.73956,1.73958,27700000.0
2006-02-28 04:50:00,1.73955,1.73955,1.73945,1.73945,35300000.0
2006-02-28 04:51:00,1.73948,1.73955,1.73948,1.73948,16600000.0
2006-02-28 04:52:00,1.73955,1.73955,1.73955,1.73955,3300000.0
2006-02-28 04:53:00,1.73944,1.73944,1.73944,1.73944,28200000.0
2006-02-28 04:54:00,1.73936,1.7394,1.73927,1.73927,24799999.0
2006-02-28 04:55:00,1.73924,1.73939,1.73924,1.73936,73500000.0
2006-02-28 04:56:00,1.7393,1.7393,1.7393,1.7393,8800000.0
2006-02-28 04:57:00,1.73933,1.73935,1.73928,1.73935,19600000.0
2006-02-28 04:58:00,1.73927,1.73941,1.73925,1.73927,66400001.0
2006-02-28 04:59:00,1.73936,1.73948,1.73936,1.73947,67900000.0
2006-02-28 05:00:00,1.73954,1.73954,1.73941,1.73948,57000001.0
2006-02-28 05:01:00,1.73945,1.73945,1.73945,1.73945,6800000.0
2006-02-28 05:02:00,1.73951,1.73955,1.73951,1.73955,34899999.0
2006-02-28 05:03:00,1.73953,1.73961,1.73939,1.73946,25600000.0
2006-02-28 05:04:00,1.73928,1.73935,1.7392,1.73935,48400000.0
2006-02-28 05:05:00,1.73935,1.73935,1.73935,1.73935,26300001.0
2006-02-28 05:06:00,1.73927,1.73935,1.73927,1.7393,21300000.0
2006-02-28 05:07:00,1.7393,1.73933,1.73923,1.7393,50400000.0
2006-02-28 05:08:00,1.7393,1.7393,1.7393,1.7393,30600000.0
2006-02-28 05:09:00,1.73933,1.73935,1.7393,1.7393,34300000.0
2006-02-28 05:10:00,1.73935,1.73935,1.73935,1.73935,4000000.0
2006-02-28 05:11:00,1.73926,1.73926,1.73919,1.73919,23000000.0
2006-02-28 05:12:00,1.73928,1.73932,1.73928,1.73932,30399999.0
2006-02-28 05:13:00,1.73927,1.73933,1.73923,1.73933,46700000.0
2006-02-28 05:14:00,1.73928,1.73935,1.73928,1.7393,47400000.0
2006-02-28 05:15:00,1.73933,1.73935,1.73925,1.7393,40600000.0
2006-02-28 05:16:00,1.73928,1.73935,1.73925,1.7393,41500000.0
2006-02-28 05:17:00,1.7394,1.73943,1.73936,1.73938,40500000.0
2006-02-28 05:18:00,1.73938,1.73948,1.73938,1.73945,32400000.0
2006-02-28 05:19:00,1.73941,1.73953,1.73941,1.7395,37800000.0
2006-02-28 05:20:00,1.73954,1.73972,1.73954,1.7397,34100000.0
2006-02-28 05:21:00,1.73973,1.73981,1.73971,1.73975,66800000.0
2006-02-28 05:22:00,1.7398,1.73993,1.73974,1.73993,53349999.0
2006-02-28 05:23:00,1.74003,1.74015,1.73997,1.74003,76100001.0
2006-02-28 05:24:00,1.74002,1.74007,1.73988,1.73995,41450000.0
2006-02-28 05:25:00,1.73992,1.73992,1.73976,1.73992,61200001.0
2006-02-28 05:26:00,1.73994,1.74005,1.73994,1.73995,61200001.0
2006-02-28 05:27:00,1.74003,1.74012,1.74003,1.74007,40000000.0
2006-02-28 05:28:00,1.74005,1.74005,1.73998,1.73998,31600000.0
2006-02-28 05:29:00,1.74,1.74,1.73995,1.74,26200000.0
2006-02-28 05:30:00,1.74,1.74005,1.74,1.74005,73600000.0
2006-02-28 05:31:00,1.73998,1.73998,1.73988,1.73988,19100000.0
2006-02-28 05:32:00,1.73988,1.73988,1.73982,1.73982,60099999.0
2006-02-28 05:33:00,1.73984,1.73989,1.7398,1.73989,73900002.0
2006-02-28 05:34:00,1.74,1.74014,1.73972,1.74014,73500000.0
2006-02-28 05:35:00,1.7401,1.7402,1.74006,1.74006,66099999.0
2006-02-28 05:36:00,1.74006,1.74006,1.73992,1.73992,20800000.0
2006-02-28 05:37:00,1.73981,1.73987,1.73964,1.73964,34500000.0
2006-02-28 05:38:00,1.73966,1.73982,1.73956,1.73982,32599999.0
2006-02-28 05:39:00,1.7399,1.7399,1.73987,1.73987,33699999.0
2006-02-28 05:40:00,1.73997,1.74005,1.73989,1.74,104500002.0
2006-02-28 05:41:00,1.73998,1.73999,1.73977,1.73977,69799999.0
2006-02-28 05:42:00,1.73986,1.73994,1.73984,1.73986,15000000.0
2006-02-28 05:43:00,1.7398,1.7398,1.73973,1.73973,45100000.0
2006-02-28 05:44:00,1.73979,1.73986,1.73977,1.73978,22100000.0
2006-02-28 05:45:00,1.7399,1.73999,1.7398,1.7398,39500000.0
2006-02-28 05:46:00,1.73987,1.73989,1.73983,1.73983,67000000.0
2006-02-28 05:47:00,1.73985,1.73996,1.73985,1.73995,46499999.0
2006-02-28 05:48:00,1.73995,1.73995,1.7399,1.73995,40000000.0
2006-02-28 05:49:00,1.73988,1.74015,1.73988,1.74015,35000000.0
2006-02-28 05:50:00,1.74032,1.7404,1.74032,1.7404,33700000.0
2006-02-28 05:51:00,1.74041,1.74053,1.74029,1.74032,44600000.0
2006-02-28 05:52:00,1.74031,1.74033,1.74024,1.74033,118200000.0
2006-02-28 05:53:00,1.74028,1.74029,1.74012,1.74016,58900001.0
2006-02-28 05:54:00,1.74018,1.74031,1.74012,1.74025,65900000.0
2006-02-28 05:55:00,1.7402,1.74025,1.7402,1.7402,36300000.0
2006-02-28 05:56:00,1.74018,1.74039,1.74018,1.74036,46800000.0
2006-02-28 05:57:00,1.74043,1.74049,1.74032,1.74047,47100000.0
2006-02-28 05:58:00,1.74047,1.74052,1.74037,1.74042,90499998.0
2006-02-28 05:59:00,1.74039,1.7406,1.74039,1.74058,68400001.0
2006-02-28 06:00:00,1.74062,1.74062,1.74045,1.74047,137800001.0
2006-02-28 06:01:00,1.74057,1.74058,1.74046,1.74048,85200000.0
2006-02-28 06:02:00,1.74044,1.74047,1.74037,1.74047,68499998.0
2006-02-28 06:03:00,1.74059,1.7406,1.74041,1.74048,58699999.0
2006-02-28 06:04:00,1.74044,1.74066,1.74044,1.74052,61000000.0
2006-02-28 06:05:00,1.7405,1.74055,1.74047,1.7405,64200000.0
2006-02-28 06:06:00,1.74044,1.74048,1.74042,1.74043,92100001.0
2006-02-28 06:07:00,1.74036,1.74038,1.74026,1.74036,42100000.0
2006-02-28 06:08:00,1.74044,1.74051,1.74044,1.74051,10900000.0
2006-02-28 06:09:00,1.74052,1.74059,1.74051,1.74051,82899999.0
2006-02-28 06:10:00,1.74049,1.74052,1.74039,1.74052,63699999.0
2006-02-28 06:11:00,1.74052,1.74052,1.7404,1.7404,66199999.0
2006-02-28 06:12:00,1.74047,1.74051,1.74045,1.7405,65600000.0
2006-02-28 06:13:00,1.74047,1.74057,1.74043,1.74048,55799998.0
2006-02-28 06:14:00,1.74048,1.7405,1.74046,1.7405,125799999.0
2006-02-28 06:15:00,1.74055,1.74055,1.74043,1.74055,24600000.0
2006-02-28 06:16:00,1.7405,1.74057,1.74045,1.74045,120500002.0
2006-02-28 06:17:00,1.74052,1.74062,1.74048,1.74058,69500002.0
2006-02-28 06:18:00,1.7406,1.7406,1.74054,1.74058,43600000.0
2006-02-28 06:19:00,1.74048,1.74048,1.74048,1.74048,13300000.0
2006-02-28 06:20:00,1.74047,1.74052,1.74047,1.74052,11100000.0
2006-02-28 06:21:00,1.7405,1.74055,1.74045,1.74048,77500000.0
2006-02-28 06:22:00,1.74047,1.74053,1.74047,1.74047,68700000.0
2006-02-28 06:23:00,1.74048,1.74048,1.74037,1.7404,28500000.0
2006-02-28 06:24:00,1.74045,1.74045,1.74038,1.74042,58600000.0
2006-02-28 06:25:00,1.74048,1.74048,1.74035,1.74038,15400000.0
2006-02-28 06:26:00,1.74041,1.7406,1.74041,1.7406,14400000.0
2006-02-28 06:27:00,1.74056,1.74057,1.74045,1.74057,34000000.0
2006-02-28 06:28:00,1.7405,1.74057,1.7405,1.7405,19400000.0
2006-02-28 06:29:00,1.74057,1.74057,1.74057,1.74057,7900000.0
2006-02-28 06:30:00,1.74053,1.74057,1.7405,1.74057,49800000.0
2006-02-28 06:31:00,1.74045,1.74045,1.74021,1.74021,80400000.0
2006-02-28 06:32:00,1.74018,1.74018,1.74012,1.74012,46400000.0
2006-02-28 06:33:00,1.74017,1.74032,1.74016,1.74027,38500000.0
2006-02-28 06:34:00,1.74005,1.74015,1.74005,1.74012,91499997.0
2006-02-28 06:35:00,1.74017,1.74018,1.74017,1.74018,27900001.0
2006-02-28 06:36:00,1.74034,1.74042,1.74032,1.74032,69700001.0
2006-02-28 06:37:00,1.7403,1.7403,1.7403,1.7403,7000000.0
2006-02-28 06:38:00,1.74038,1.74042,1.74038,1.74042,11500000.0
2006-02-28 06:39:00,1.74036,1.74039,1.74036,1.74039,13000000.0
2006-02-28 06:40:00,1.74039,1.74039,1.74038,1.74038,6800000.0
2006-02-28 06:41:00,1.74043,1.74043,1.74028,1.74028,67600001.0
2006-02-28 06:42:00,1.74023,1.74028,1.74012,1.74023,100600000.0
2006-02-28 06:43:00,1.74018,1.74022,1.74018,1.74019,38499998.0
2006-02-28 06:44:00,1.74024,1.7403,1.74019,1.74022,44599999.0
2006-02-28 06:45:00,1.74023,1.74031,1.74018,1.74021,45800001.0
2006-02-28 06:46:00,1.74027,1.74039,1.74021,1.74038,29500000.0
2006-02-28 06:47:00,1.74038,1.74041,1.74019,1.74019,41700000.0
2006-02-28 06:48:00,1.74025,1.74025,1.74015,1.74025,69200000.0
2006-02-28 06:49:00,1.74028,1.74028,1.74021,1.74027,55800000.0
2006-02-28 06:50:00,1.7402,1.74035,1.7402,1.74035,36800001.0
2006-02-28 06:51:00,1.74038,1.74044,1.74027,1.74032,119899998.0
2006-02-28 06:52:00,1.7403,1.74035,1.74005,1.74005,15500000.0
2006-02-28 06:53:00,1.74035,1.74035,1.74028,1.74028,30600000.0
2006-02-28 06:54:00,1.74035,1.74035,1.7403,1.74035,38599999.0
2006-02-28 06:55:00,1.74032,1.74044,1.74032,1.74033,58400000.0
2006-02-28 06:56:00,1.74028,1.74042,1.74028,1.74042,11000000.0
2006-02-28 06:57:00,1.7404,1.7404,1.7404,1.7404,16700001.0
2006-02-28 06:58:00,1.74045,1.74045,1.74045,1.74045,9900000.0
2006-02-28 06:59:00,1.7404,1.74043,1.7403,1.7403,36700000.0
2006-02-28 07:00:00,1.74042,1.74042,1.74029,1.74029,56199999.0
2006-02-28 07:01:00,1.74027,1.74035,1.7402,1.74025,116400000.0
2006-02-28 07:02:00,1.74028,1.74048,1.74028,1.74048,66200001.0
2006-02-28 07:03:00,1.74048,1.74051,1.7404,1.7404,122300000.0
2006-02-28 07:04:00,1.74041,1.74041,1.74034,1.74034,14900000.0
2006-02-28 07:05:00,1.7404,1.74051,1.74039,1.74043,55800000.0
2006-02-28 07:06:00,1.74043,1.74043,1.74037,1.74037,6800000.0
2006-02-28 07:07:00,1.74045,1.74045,1.74031,1.74031,60099998.0
2006-02-28 07:08:00,1.74035,1.74035,1.74027,1.74035,32600000.0
2006-02-28 07:09:00,1.7403,1.7403,1.7402,1.7403,64399999.0
2006-02-28 07:10:00,1.7403,1.74035,1.7403,1.74035,9900000.0
2006-02-28 07:11:00,1.74027,1.74028,1.74027,1.74028,34700000.0
2006-02-28 07:12:00,1.74032,1.74032,1.7403,1.7403,19899999.0
2006-02-28 07:13:00,1.74035,1.74035,1.74025,1.74027,102000000.0
2006-02-28 07:14:00,1.74025,1.74035,1.74025,1.7403,129100000.0
2006-02-28 07:15:00,1.74035,1.74035,1.7402,1.74035,95800000.0
2006-02-28 07:16:00,1.74037,1.7404,1.74036,1.7404,51000000.0
2006-02-28 07:17:00,1.74045,1.74048,1.74037,1.74045,48500000.0
2006-02-28 07:18:00,1.7404,1.7404,1.7404,1.7404,20800000.0
2006-02-28 07:19:00,1.74038,1.74044,1.74035,1.74037,39300000.0
2006-02-28 07:20:00,1.74038,1.74045,1.74035,1.74045,114199999.0
2006-02-28 07:21:00,1.7404,1.74043,1.74037,1.74038,121399998.0
2006-02-28 07:22:00,1.74028,1.74035,1.74028,1.74035,37700000.0
2006-02-28 07:23:00,1.74035,1.74035,1.7403,1.7403,13700000.0
2006-02-28 07:24:00,1.74032,1.74042,1.74031,1.74038,57400000.0
2006-02-28 07:25:00,1.7404,1.74047,1.74032,1.7404,32600000.0
2006-02-28 07:26:00,1.7404,1.74045,1.7404,1.74045,116000000.0
2006-02-28 07:27:00,1.74034,1.74043,1.74033,1.74037,96700000.0
2006-02-28 07:28:00,1.74038,1.7404,1.74038,1.7404,21800000.0
2006-02-28 07:29:00,1.74045,1.74045,1.74045,1.74045,6000000.0
2006-02-28 07:30:00,1.74048,1.74052,1.74042,1.74042,31000000.0
2006-02-28 07:31:00,1.74038,1.74043,1.74035,1.7404,59900000.0
2006-02-28 07:32:00,1.7404,1.74045,1.7404,1.7404,83900001.0
2006-02-28 07:33:00,1.74047,1.74054,1.74043,1.74047,85400000.0
2006-02-28 07:34:00,1.74041,1.74049,1.74039,1.74047,63700000.0
2006-02-28 07:35:00,1.74055,1.74057,1.74045,1.7405,90100002.0
2006-02-28 07:36:00,1.74053,1.74053,1.74042,1.74048,27700000.0
2006-02-28 07:37:00,1.7405,1.7405,1.7405,1.7405,12600000.0
2006-02-28 07:38:00,1.74052,1.74055,1.74042,1.74051,45800001.0
2006-02-28 07:39:00,1.7405,1.7405,1.7405,1.7405,9600000.0
2006-02-28 07:40:00,1.7405,1.74055,1.74042,1.7405,22700000.0
2006-02-28 07:41:00,1.74053,1.74053,1.74045,1.74048,20900000.0
2006-02-28 07:42:00,1.74047,1.74049,1.74035,1.74035,67200001.0
2006-02-28 07:43:00,1.74048,1.74048,1.7404,1.7404,103299999.0
2006-02-28 07:44:00,1.7404,1.74047,1.74038,1.74047,70499998.0
2006-02-28 07:45:00,1.74045,1.74047,1.7404,1.7404,61799999.0
2006-02-28 07:46:00,1.74038,1.74042,1.74037,1.7404,37300000.0
2006-02-28 07:47:00,1.74035,1.7404,1.74035,1.7404,24600000.0
2006-02-28 07:48:00,1.74048,1.74048,1.7404,1.7404,12200000.0
2006-02-28 07:49:00,1.7404,1.74047,1.7404,1.74045,59800000.0
2006-02-28 07:50:00,1.7404,1.7404,1.74037,1.74037,17200000.0
2006-02-28 07:51:00,1.74036,1.74053,1.74032,1.74048,63000000.0
2006-02-28 07:52:00,1.74059,1.74061,1.74059,1.74061,15900000.0
2006-02-28 07:53:00,1.74058,1.74058,1.74058,1.74058,3000000.0
2006-02-28 07:54:00,1.74062,1.74062,1.74052,1.74052,25100000.0
2006-02-28 07:55:00,1.74048,1.74048,1.74039,1.74042,25500000.0
2006-02-28 07:56:00,1.74048,1.74048,1.74045,1.74045,44400000.0
2006-02-28 07:57:00,1.7404,1.7404,1.7404,1.7404,13200000.0
2006-02-28 07:58:00,1.74039,1.7406,1.74039,1.7406,15900000.0
2006-02-28 07:59:00,1.74056,1.74056,1.74042,1.74053,28900000.0
2006-02-28 08:00:00,1.7405,1.7405,1.7405,1.7405,18800000.0
2006-02-28 08:01:00,1.74055,1.74055,1.74045,1.74045,75400000.0
2006-02-28 08:02:00,1.7405,1.74055,1.74047,1.7405,32600001.0
2006-02-28 08:03:00,1.7405,1.74056,1.7404,1.7404,47300001.0
2006-02-28 08:04:00,1.74041,1.74053,1.74035,1.74053,131899997.0
2006-02-28 08:05:00,1.74053,1.74053,1.74037,1.74047,68100000.0
2006-02-28 08:06:00,1.74042,1.7405,1.74039,1.74049,58300000.0
2006-02-28 08:07:00,1.74043,1.7405,1.7404,1.7404,66299997.0
2006-02-28 08:08:00,1.74039,1.74042,1.74034,1.74038,41400000.0
2006-02-28 08:09:00,1.74021,1.74022,1.74005,1.74022,43300000.0
2006-02-28 08:10:00,1.74025,1.74036,1.7402,1.74035,45200000.0
2006-02-28 08:11:00,1.74039,1.74047,1.74037,1.74047,34700000.0
2006-02-28 08:12:00,1.74049,1.74056,1.74041,1.74043,68900000.0
2006-02-28 08:13:00,1.74039,1.74042,1.74031,1.74031,49100001.0
2006-02-28 08:14:00,1.74033,1.7404,1.74026,1.74031,59400000.0
2006-02-28 08:15:00,1.7403,1.7403,1.73989,1.73999,58100000.0
2006-02-28 08:16:00,1.74,1.74,1.7397,1.73994,58900000.0
2006-02-28 08:17:00,1.73999,1.74001,1.73988,1.74001,13600000.0
2006-02-28 08:18:00,1.74005,1.74005,1.73989,1.73995,89600000.0
2006-02-28 08:19:00,1.73991,1.73993,1.73977,1.73979,118099997.0
2006-02-28 08:20:00,1.73973,1.73973,1.73956,1.73972,68200000.0
2006-02-28 08:21:00,1.7397,1.73975,1.73968,1.73968,125099999.0
2006-02-28 08:22:00,1.73973,1.73973,1.73964,1.73973,14900000.0
2006-02-28 08:23:00,1.73975,1.73975,1.73975,1.73975,2800000.0
2006-02-28 08:24:00,1.7396,1.7396,1.73938,1.73959,46200000.0
2006-02-28 08:25:00,1.73957,1.73962,1.73951,1.73962,68500000.0
2006-02-28 08:26:00,1.73969,1.7399,1.73965,1.73965,96000001.0
2006-02-28 08:27:00,1.7396,1.73962,1.73943,1.73943,45700000.0
2006-02-28 08:28:00,1.73933,1.73951,1.73924,1.73924,136600000.0
2006-02-28 08:29:00,1.73924,1.73924,1.73919,1.73919,13600000.0
2006-02-28 08:30:00,1.73932,1.73935,1.73928,1.7393,136700000.0
2006-02-28 08:31:00,1.7393,1.73941,1.73927,1.73936,47900000.0
2006-02-28 08:32:00,1.73933,1.73933,1.73923,1.73927,27700000.0
2006-02-28 08:33:00,1.73927,1.73927,1.73906,1.73923,48700000.0
2006-02-28 08:34:00,1.73921,1.73923,1.73913,1.73919,74099999.0
2006-02-28 08:35:00,1.73927,1.73933,1.7392,1.73922,43400000.0
2006-02-28 08:36:00,1.73925,1.73925,1.73913,1.73923,30800000.0
2006-02-28 08:37:00,1.73917,1.73918,1.73913,1.73913,40400000.0
2006-02-28 08:38:00,1.7392,1.73931,1.73919,1.73922,76500000.0
2006-02-28 08:39:00,1.73928,1.7393,1.73922,1.73922,119799996.0
2006-02-28 08:40:00,1.73915,1.73923,1.73912,1.73912,79500000.0
2006-02-28 08:41:00,1.73916,1.73925,1.73911,1.7392,144899996.0
2006-02-28 08:42:00,1.73927,1.73934,1.73923,1.73934,83300000.0
2006-02-28 08:43:00,1.73931,1.73931,1.7391,1.7391,50700000.0
2006-02-28 08:44:00,1.73903,1.73903,1.73894,1.73894,7300000.0
2006-02-28 08:45:00,1.73901,1.73901,1.73894,1.739,29600000.0
2006-02-28 08:46:00,1.739,1.73905,1.739,1.73905,44300001.0
2006-02-28 08:47:00,1.73903,1.73903,1.73894,1.73898,60400001.0
2006-02-28 08:48:00,1.73908,1.73913,1.73904,1.73904,35600000.0
2006-02-28 08:49:00,1.73917,1.73921,1.73914,1.73914,72400000.0
2006-02-28 08:50:00,1.73908,1.73915,1.73908,1.73913,93000001.0
2006-02-28 08:51:00,1.7391,1.73915,1.7391,1.73915,55100001.0
2006-02-28 08:52:00,1.7391,1.73917,1.7391,1.73915,17000000.0
2006-02-28 08:53:00,1.73913,1.73915,1.7391,1.7391,20000000.0
2006-02-28 08:54:00,1.7391,1.7391,1.73908,1.7391,22400000.0
2006-02-28 08:55:00,1.73912,1.73917,1.73905,1.73915,133099998.0
2006-02-28 08:56:00,1.73911,1.73911,1.73894,1.73894,26500000.0
2006-02-28 08:57:00,1.73902,1.7391,1.73894,1.73898,42900000.0
2006-02-28 08:58:00,1.73895,1.73913,1.73895,1.73913,33600000.0
2006-02-28 08:59:00,1.73924,1.73934,1.73904,1.73912,72000000.0
2006-02-28 09:00:00,1.73899,1.73899,1.73824,1.73824,53700001.0
2006-02-28 09:01:00,1.73824,1.73835,1.73819,1.73828,60700001.0
2006-02-28 09:02:00,1.73832,1.73861,1.73832,1.73861,33800000.0
2006-02-28 09:03:00,1.73866,1.73866,1.73853,1.73865,103399998.0
2006-02-28 09:04:00,1.73856,1.73856,1.73823,1.73823,60500000.0
2006-02-28 09:05:00,1.7381,1.7381,1.73749,1.7375,43100001.0
2006-02-28 09:06:00,1.73772,1.73813,1.73772,1.73813,52800000.0
2006-02-28 09:07:00,1.7381,1.73811,1.73799,1.73811,73300002.0
2006-02-28 09:08:00,1.73803,1.73814,1.73786,1.73789,57800000.0
2006-02-28 09:09:00,1.73794,1.73797,1.73785,1.73792,59899999.0
2006-02-28 09:10:00,1.73805,1.73828,1.73805,1.73821,56200000.0
2006-02-28 09:11:00,1.73835,1.73839,1.73824,1.73838,60499999.0
2006-02-28 09:12:00,1.73848,1.7385,1.7384,1.73846,52300000.0
2006-02-28 09:13:00,1.73841,1.73847,1.73836,1.73841,60600001.0
2006-02-28 09:14:00,1.73835,1.73845,1.73815,1.73845,19000000.0
2006-02-28 09:15:00,1.73835,1.73835,1.73835,1.73835,1600000.0
2006-02-28 09:16:00,1.7383,1.7383,1.73822,1.73828,65800000.0
2006-02-28 09:17:00,1.73835,1.7384,1.73833,1.73835,77800000.0
2006-02-28 09:18:00,1.73825,1.73825,1.73758,1.73765,59500001.0
2006-02-28 09:19:00,1.73767,1.73771,1.73762,1.73762,60300000.0
2006-02-28 09:20:00,1.73758,1.73772,1.73755,1.73768,62649999.0
2006-02-28 09:21:00,1.73773,1.7379,1.73772,1.73772,42100000.0
2006-02-28 09:22:00,1.7377,1.73775,1.73757,1.7377,117500000.0
2006-02-28 09:23:00,1.73777,1.73782,1.73765,1.73778,99999999.0
2006-02-28 09:24:00,1.73782,1.73791,1.73782,1.7379,54199999.0
2006-02-28 09:25:00,1.73785,1.73798,1.73785,1.73789,69499999.0
2006-02-28 09:26:00,1.738,1.73819,1.738,1.73819,27300000.0
2006-02-28 09:27:00,1.7383,1.73836,1.73814,1.7383,22000000.0
2006-02-28 09:28:00,1.73831,1.73846,1.7383,1.7383,100100000.0
2006-02-28 09:29:00,1.73842,1.73863,1.73842,1.73856,46700000.0
2006-02-28 09:30:00,1.73845,1.73862,1.73845,1.73862,47000000.0
2006-02-28 09:31:00,1.73865,1.73872,1.73858,1.73866,56000001.0
2006-02-28 09:32:00,1.73853,1.73853,1.73828,1.73829,12500000.0
2006-02-28 09:33:00,1.73816,1.73816,1.73799,1.73799,17900000.0
2006-02-28 09:34:00,1.73782,1.73788,1.73779,1.7378,57700001.0
2006-02-28 09:35:00,1.73773,1.73791,1.73773,1.73791,27500000.0
2006-02-28 09:36:00,1.73789,1.7381,1.73789,1.73805,77499999.0
2006-02-28 09:37:00,1.73804,1.73815,1.73797,1.73797,63099999.0
2006-02-28 09:38:00,1.73802,1.73812,1.73799,1.73812,80700000.0
2006-02-28 09:39:00,1.73817,1.73832,1.73812,1.73812,71600000.0
2006-02-28 09:40:00,1.73804,1.73807,1.73796,1.73796,14000000.0
2006-02-28 09:41:00,1.73783,1.73795,1.73761,1.73795,32600000.0
2006-02-28 09:42:00,1.7381,1.73824,1.7381,1.73824,15600000.0
2006-02-28 09:43:00,1.7384,1.73861,1.7384,1.73857,87900002.0
2006-02-28 09:44:00,1.73862,1.73862,1.73838,1.73842,118700001.0
2006-02-28 09:45:00,1.73841,1.73857,1.73841,1.73848,61500000.0
2006-02-28 09:46:00,1.73838,1.73852,1.73838,1.73846,115100000.0
2006-02-28 09:47:00,1.73835,1.73835,1.73818,1.73821,61900000.0
2006-02-28 09:48:00,1.73832,1.73867,1.73832,1.73866,28800000.0
2006-02-28 09:49:00,1.73872,1.73872,1.73858,1.73858,127099998.0
2006-02-28 09:50:00,1.7387,1.73879,1.73869,1.73872,96199998.0
2006-02-28 09:51:00,1.7388,1.73904,1.73879,1.73904,49899999.0
2006-02-28 09:52:00,1.73897,1.73897,1.73883,1.73894,94000000.0
2006-02-28 09:53:00,1.73889,1.73889,1.73872,1.7388,110400001.0
2006-02-28 09:54:00,1.73874,1.73879,1.73861,1.73869,60700000.0
2006-02-28 09:55:00,1.7387,1.73888,1.73864,1.73871,83400000.0
2006-02-28 09:56:00,1.73878,1.73878,1.73871,1.73878,50400001.0
2006-02-28 09:57:00,1.73879,1.73879,1.73872,1.73873,58500000.0
2006-02-28 09:58:00,1.73862,1.73862,1.7384,1.7384,25200000.0
2006-02-28 09:59:00,1.73837,1.73849,1.73837,1.73844,81999999.0
2006-02-28 10:00:00,1.73842,1.73847,1.73834,1.73834,49500000.0
2006-02-28 10:01:00,1.73842,1.73846,1.73824,1.73835,100300001.0
2006-02-28 10:02:00,1.73835,1.73835,1.73823,1.73823,26600000.0
2006-02-28 10:03:00,1.73823,1.7383,1.73815,1.73828,53000001.0
2006-02-28 10:04:00,1.73828,1.73829,1.73815,1.73815,42600000.0
2006-02-28 10:05:00,1.738,1.73844,1.738,1.73844,75099999.0
2006-02-28 10:06:00,1.73846,1.73848,1.73836,1.73836,83300001.0
2006-02-28 10:07:00,1.73856,1.73877,1.73856,1.73865,63300000.0
2006-02-28 10:08:00,1.73882,1.73912,1.73882,1.73911,58699999.0
2006-02-28 10:09:00,1.73898,1.73905,1.73889,1.73905,85900002.0
2006-02-28 10:10:00,1.73908,1.73908,1.73892,1.73908,78100001.0
2006-02-28 10:11:00,1.73896,1.73898,1.73887,1.73887,48100000.0
2006-02-28 10:12:00,1.73892,1.73901,1.73892,1.73897,50400000.0
2006-02-28 10:13:00,1.73883,1.73883,1.73872,1.73872,18400000.0
2006-02-28 10:14:00,1.73867,1.73883,1.73867,1.73883,72700000.0
2006-02-28 10:15:00,1.73887,1.73906,1.73883,1.73906,68800000.0
2006-02-28 10:16:00,1.73902,1.73916,1.739,1.73908,92499998.0
2006-02-28 10:17:00,1.73911,1.73916,1.73898,1.73898,43400000.0
2006-02-28 10:18:00,1.73902,1.7393,1.73902,1.7393,48300001.0
2006-02-28 10:19:00,1.73933,1.73944,1.73929,1.7393,30300000.0
2006-02-28 10:20:00,1.7392,1.73924,1.73903,1.73903,89500001.0
2006-02-28 10:21:00,1.739,1.73913,1.739,1.73913,84400000.0
2006-02-28 10:22:00,1.73912,1.73912,1.73894,1.73894,17500000.0
2006-02-28 10:23:00,1.73891,1.73901,1.73876,1.73876,81299998.0
2006-02-28 10:24:00,1.73877,1.73892,1.73877,1.73892,18200000.0
2006-02-28 10:25:00,1.73901,1.73927,1.73901,1.73917,38799999.0
2006-02-28 10:26:00,1.73917,1.73921,1.73907,1.73907,71500000.0
2006-02-28 10:27:00,1.73898,1.73898,1.73877,1.7388,66299998.0
2006-02-28 10:28:00,1.73873,1.73879,1.73857,1.73879,63500000.0
2006-02-28 10:29:00,1.7388,1.73885,1.73875,1.73875,37200000.0
2006-02-28 10:30:00,1.73878,1.73887,1.73877,1.73882,37870000.0
2006-02-28 10:31:00,1.73878,1.73885,1.73874,1.73885,63900000.0
2006-02-28 10:32:00,1.73875,1.73875,1.73867,1.7387,19200000.0
2006-02-28 10:33:00,1.73886,1.73894,1.73886,1.73894,10000000.0
2006-02-28 10:34:00,1.73907,1.73931,1.73907,1.73931,88099998.0
2006-02-28 10:35:00,1.73945,1.73958,1.73944,1.73944,76800001.0
2006-02-28 10:36:00,1.73933,1.73933,1.73927,1.73927,22300000.0
2006-02-28 10:37:00,1.73923,1.73941,1.73923,1.73941,59300000.0
2006-02-28 10:38:00,1.73943,1.73943,1.7393,1.7393,58300001.0
2006-02-28 10:39:00,1.73923,1.73923,1.73911,1.73911,40700000.0
2006-02-28 10:40:00,1.73921,1.73933,1.73919,1.73933,29900000.0
2006-02-28 10:41:00,1.73934,1.73946,1.73928,1.73928,116800001.0
2006-02-28 10:42:00,1.73933,1.73934,1.73925,1.73932,37400000.0
2006-02-28 10:43:00,1.73932,1.7397,1.73932,1.7397,86299999.0
2006-02-28 10:44:00,1.73985,1.74006,1.73985,1.74,50600000.0
2006-02-28 10:45:00,1.74002,1.74013,1.73998,1.73998,86300000.0
2006-02-28 10:46:00,1.73982,1.73998,1.73982,1.73992,85000000.0
2006-02-28 10:47:00,1.73992,1.73998,1.73992,1.73997,33200000.0
2006-02-28 10:48:00,1.74015,1.7404,1.74015,1.7404,8600000.0
2006-02-28 10:49:00,1.7407,1.74071,1.74066,1.74066,29300000.0
2006-02-28 10:50:00,1.74044,1.74044,1.74013,1.74018,72400001.0
2006-02-28 10:51:00,1.7403,1.7403,1.74008,1.74008,50000000.0
2006-02-28 10:52:00,1.74012,1.74012,1.73994,1.74003,72599999.0
2006-02-28 10:53:00,1.74003,1.74016,1.73981,1.74016,42100000.0
2006-02-28 10:54:00,1.74023,1.74023,1.74013,1.74023,56700002.0
2006-02-28 10:55:00,1.74029,1.74045,1.74018,1.74026,95200001.0
2006-02-28 10:56:00,1.74021,1.74041,1.74016,1.74016,72699999.0
2006-02-28 10:57:00,1.74027,1.74031,1.74021,1.74027,63800000.0
2006-02-28 10:58:00,1.74028,1.74047,1.74026,1.74031,137699999.0
2006-02-28 10:59:00,1.7403,1.74035,1.74025,1.74027,70100000.0
2006-02-28 11:00:00,1.74018,1.74018,1.73993,1.74003,25000000.0
2006-02-28 11:01:00,1.74003,1.74014,1.74003,1.7401,85200002.0
2006-02-28 11:02:00,1.74012,1.74023,1.7401,1.7401,60400002.0
2006-02-28 11:03:00,1.74017,1.74029,1.74014,1.74023,16600000.0
2006-02-28 11:04:00,1.74028,1.74034,1.74025,1.74025,20200000.0
2006-02-28 11:05:00,1.74034,1.74048,1.74028,1.74038,116800000.0
2006-02-28 11:06:00,1.7404,1.7404,1.74009,1.74009,48600000.0
2006-02-28 11:07:00,1.74013,1.74022,1.74008,1.74012,66500000.0
2006-02-28 11:08:00,1.74019,1.74035,1.74018,1.74035,55199998.0
2006-02-28 11:09:00,1.74028,1.7404,1.74028,1.7403,76800000.0
2006-02-28 11:10:00,1.74032,1.74036,1.74029,1.74036,85500002.0
2006-02-28 11:11:00,1.74039,1.74041,1.74033,1.74033,66000001.0
2006-02-28 11:12:00,1.74032,1.74043,1.74032,1.74034,59100000.0
2006-02-28 11:13:00,1.74055,1.74087,1.74055,1.7407,18400000.0
2006-02-28 11:14:00,1.74058,1.74072,1.74055,1.74072,14100000.0
2006-02-28 11:15:00,1.74101,1.7414,1.74101,1.7414,76200001.0
2006-02-28 11:16:00,1.74153,1.74153,1.74145,1.74148,44600000.0
2006-02-28 11:17:00,1.74149,1.74154,1.74136,1.74136,92200000.0
2006-02-28 11:18:00,1.74144,1.74164,1.74143,1.74164,97400000.0
2006-02-28 11:19:00,1.74162,1.74166,1.74153,1.74153,122900001.0
2006-02-28 11:20:00,1.74159,1.74159,1.74156,1.74156,22200001.0
2006-02-28 11:21:00,1.74168,1.7417,1.74157,1.74157,57100001.0
2006-02-28 11:22:00,1.74155,1.74161,1.74142,1.74142,51550000.0
2006-02-28 11:23:00,1.74142,1.74154,1.74142,1.7415,56699998.0
2006-02-28 11:24:00,1.74151,1.74164,1.74139,1.74164,70700000.0
2006-02-28 11:25:00,1.74156,1.74221,1.74156,1.74221,65400002.0
2006-02-28 11:26:00,1.74223,1.74239,1.74221,1.74229,82399999.0
2006-02-28 11:27:00,1.74225,1.74225,1.74218,1.74218,115099999.0
2006-02-28 11:28:00,1.74223,1.74254,1.74217,1.74251,48099999.0
2006-02-28 11:29:00,1.74249,1.7426,1.74241,1.7426,90400000.0
2006-02-28 11:30:00,1.74255,1.74258,1.7425,1.74255,44900000.0
2006-02-28 11:31:00,1.74248,1.74256,1.74241,1.74248,93699999.0
2006-02-28 11:32:00,1.74246,1.7427,1.74241,1.7427,84699999.0
2006-02-28 11:33:00,1.74275,1.74301,1.74266,1.74301,58300000.0
2006-02-28 11:34:00,1.74305,1.74305,1.74278,1.74299,29300000.0
2006-02-28 11:35:00,1.74305,1.74327,1.74305,1.74322,122500001.0
2006-02-28 11:36:00,1.74318,1.74322,1.74307,1.74311,80499999.0
2006-02-28 11:37:00,1.74302,1.74319,1.74295,1.74312,54600000.0
2006-02-28 11:38:00,1.74312,1.74312,1.74291,1.74292,60600000.0
2006-02-28 11:39:00,1.74289,1.74296,1.74289,1.74296,61900000.0
2006-02-28 11:40:00,1.74294,1.74312,1.74294,1.74309,44500000.0
2006-02-28 11:41:00,1.74317,1.7432,1.74307,1.74307,57800000.0
2006-02-28 11:42:00,1.74303,1.7431,1.74293,1.74293,87000000.0
2006-02-28 11:43:00,1.74284,1.74284,1.74257,1.74258,53600000.0
2006-02-28 11:44:00,1.74261,1.7428,1.74256,1.7428,83699999.0
2006-02-28 11:45:00,1.74283,1.74283,1.74271,1.74271,52000000.0
2006-02-28 11:46:00,1.74277,1.74287,1.74273,1.74273,89400001.0
2006-02-28 11:47:00,1.74272,1.74272,1.74261,1.74262,97399999.0
2006-02-28 11:48:00,1.74262,1.74274,1.74262,1.74267,73700001.0
2006-02-28 11:49:00,1.74263,1.74271,1.74263,1.74268,27400000.0
2006-02-28 11:50:00,1.74269,1.74271,1.74261,1.74267,61800000.0
2006-02-28 11:51:00,1.74267,1.7427,1.74263,1.74268,34300000.0
2006-02-28 11:52:00,1.7427,1.74282,1.74269,1.74282,53500000.0
2006-02-28 11:53:00,1.74278,1.74283,1.74272,1.74283,66100000.0
2006-02-28 11:54:00,1.74278,1.7428,1.74266,1.74273,72399999.0
2006-02-28 11:55:00,1.74276,1.74276,1.74271,1.74272,24800000.0
2006-02-28 11:56:00,1.74266,1.74266,1.74255,1.74264,59699999.0
2006-02-28 11:57:00,1.74259,1.74265,1.74251,1.74265,174299998.0
2006-02-28 11:58:00,1.74252,1.74256,1.74245,1.74245,39700001.0
2006-02-28 11:59:00,1.7425,1.74255,1.74241,1.74247,106099998.0
2006-02-28 12:00:00,1.74264,1.74264,1.74242,1.74242,121300001.0
2006-02-28 12:01:00,1.74242,1.74268,1.74242,1.74254,38700000.0
2006-02-28 12:02:00,1.74252,1.74257,1.7425,1.7425,88199998.0
2006-02-28 12:03:00,1.74253,1.74253,1.74245,1.74248,32000000.0
2006-02-28 12:04:00,1.74266,1.74279,1.74263,1.74263,93200000.0
2006-02-28 12:05:00,1.74277,1.74291,1.74271,1.74291,38600000.0
2006-02-28 12:06:00,1.74288,1.74299,1.74288,1.74297,57100000.0
2006-02-28 12:07:00,1.743,1.74309,1.743,1.74306,22200000.0
2006-02-28 12:08:00,1.74306,1.74338,1.74306,1.74338,27100000.0
2006-02-28 12:09:00,1.74342,1.74342,1.74315,1.7432,64100001.0
2006-02-28 12:10:00,1.74322,1.74358,1.74322,1.74358,28900000.0
2006-02-28 12:11:00,1.74364,1.74373,1.74351,1.74357,76000001.0
2006-02-28 12:12:00,1.74355,1.74381,1.74353,1.74381,30100000.0
2006-02-28 12:13:00,1.74405,1.74445,1.74405,1.74441,39700000.0
2006-02-28 12:14:00,1.74444,1.74449,1.74437,1.74437,43100000.0
2006-02-28 12:15:00,1.74425,1.74425,1.74401,1.74415,94100002.0
2006-02-28 12:16:00,1.74421,1.74436,1.74421,1.74425,135499999.0
2006-02-28 12:17:00,1.74437,1.74437,1.74411,1.74418,61900001.0
2006-02-28 12:18:00,1.74423,1.74441,1.74422,1.74422,40700001.0
2006-02-28 12:19:00,1.74427,1.74427,1.74406,1.7441,76900000.0
2006-02-28 12:20:00,1.74423,1.74427,1.74405,1.74415,78450001.0
2006-02-28 12:21:00,1.74413,1.74429,1.7441,1.74419,52100000.0
2006-02-28 12:22:00,1.74412,1.74428,1.74409,1.74428,49099999.0
2006-02-28 12:23:00,1.74434,1.74438,1.7442,1.74433,54400001.0
2006-02-28 12:24:00,1.74428,1.74432,1.74423,1.74427,42500000.0
2006-02-28 12:25:00,1.7443,1.74448,1.7443,1.74444,101400001.0
2006-02-28 12:26:00,1.7445,1.74463,1.74448,1.74458,44200000.0
2006-02-28 12:27:00,1.74458,1.74475,1.74452,1.74463,111200000.0
2006-02-28 12:28:00,1.74466,1.74503,1.74457,1.74498,67200000.0
2006-02-28 12:29:00,1.74499,1.74534,1.74495,1.74529,40500000.0
2006-02-28 12:30:00,1.74531,1.74559,1.74531,1.74534,88299999.0
2006-02-28 12:31:00,1.74527,1.74537,1.74505,1.74537,112800000.0
2006-02-28 12:32:00,1.74548,1.74557,1.74545,1.7455,48000000.0
2006-02-28 12:33:00,1.7457,1.746,1.7457,1.74589,48300000.0
2006-02-28 12:34:00,1.74578,1.74578,1.74556,1.74563,74000000.0
2006-02-28 12:35:00,1.74569,1.7458,1.74569,1.7457,81500000.0
2006-02-28 12:36:00,1.74572,1.74573,1.74559,1.74573,53600001.0
2006-02-28 12:37:00,1.74575,1.74624,1.74575,1.74624,59100000.0
2006-02-28 12:38:00,1.74632,1.74634,1.74606,1.74622,42700000.0
2006-02-28 12:39:00,1.74608,1.7461,1.74593,1.74593,48499999.0
2006-02-28 12:40:00,1.74586,1.74588,1.74571,1.74588,32800000.0
2006-02-28 12:41:00,1.74588,1.7463,1.74588,1.7463,40000000.0
2006-02-28 12:42:00,1.74631,1.74639,1.74625,1.74637,41100000.0
2006-02-28 12:43:00,1.74637,1.74637,1.74619,1.74632,133400000.0
2006-02-28 12:44:00,1.74629,1.74649,1.74621,1.74649,80999999.0
2006-02-28 12:45:00,1.74657,1.74726,1.74653,1.74726,18100000.0
2006-02-28 12:46:00,1.74733,1.74762,1.74733,1.74758,66300001.0
2006-02-28 12:47:00,1.74767,1.74814,1.74767,1.74786,72099999.0
2006-02-28 12:48:00,1.74765,1.74765,1.74755,1.74755,30100000.0
2006-02-28 12:49:00,1.74761,1.74761,1.74747,1.74747,56300000.0
2006-02-28 12:50:00,1.74742,1.74744,1.74733,1.74744,40800000.0
2006-02-28 12:51:00,1.74731,1.7478,1.74729,1.7478,65400001.0
2006-02-28 12:52:00,1.74773,1.74783,1.74773,1.74778,148049999.0
2006-02-28 12:53:00,1.74777,1.74779,1.7476,1.7476,80700001.0
2006-02-28 12:54:00,1.74755,1.74763,1.74743,1.74755,26500000.0
2006-02-28 12:55:00,1.74755,1.74764,1.7474,1.74748,57000000.0
2006-02-28 12:56:00,1.74745,1.74756,1.74727,1.74727,37800000.0
2006-02-28 12:57:00,1.74716,1.74724,1.7471,1.74724,92100000.0
2006-02-28 12:58:00,1.7472,1.7472,1.74678,1.74683,54000000.0
2006-02-28 12:59:00,1.74642,1.74671,1.74642,1.74665,58800000.0
2006-02-28 13:00:00,1.74664,1.74664,1.74613,1.74659,112700002.0
2006-02-28 13:01:00,1.74653,1.74696,1.74653,1.74696,51700001.0
2006-02-28 13:02:00,1.74709,1.74765,1.74709,1.74757,115100003.0
2006-02-28 13:03:00,1.74744,1.74744,1.74692,1.74696,29600000.0
2006-02-28 13:04:00,1.7469,1.7469,1.74654,1.74654,53100000.0
2006-02-28 13:05:00,1.74641,1.74653,1.74637,1.74646,39100000.0
2006-02-28 13:06:00,1.74654,1.74658,1.74643,1.74653,60099999.0
2006-02-28 13:07:00,1.74659,1.74659,1.74633,1.74633,69300000.0
2006-02-28 13:08:00,1.74638,1.74645,1.74623,1.74645,80000001.0
2006-02-28 13:09:00,1.74643,1.74655,1.74643,1.7465,104700002.0
2006-02-28 13:10:00,1.74652,1.74656,1.74648,1.74648,47199999.0
2006-02-28 13:11:00,1.74642,1.7465,1.74639,1.7465,44800000.0
2006-02-28 13:12:00,1.74653,1.74653,1.74637,1.7465,74599999.0
2006-02-28 13:13:00,1.74637,1.74652,1.74625,1.74651,41800000.0
2006-02-28 13:14:00,1.74645,1.74652,1.74638,1.7464,60050000.0
2006-02-28 13:15:00,1.74633,1.74643,1.74633,1.74638,76400000.0
2006-02-28 13:16:00,1.74641,1.74641,1.7462,1.7462,47600000.0
2006-02-28 13:17:00,1.74622,1.7463,1.74616,1.74624,49100000.0
2006-02-28 13:18:00,1.74628,1.74639,1.74615,1.74615,41800000.0
2006-02-28 13:19:00,1.74621,1.74635,1.74621,1.74635,57899999.0
2006-02-28 13:20:00,1.74637,1.7464,1.7462,1.7462,83200001.0
2006-02-28 13:21:00,1.74623,1.74626,1.74622,1.74622,40300000.0
2006-02-28 13:22:00,1.74625,1.74631,1.74617,1.74617,34600000.0
2006-02-28 13:23:00,1.74625,1.74648,1.74625,1.74648,61800000.0
2006-02-28 13:24:00,1.74642,1.74657,1.74637,1.7465,88900000.0
2006-02-28 13:25:00,1.74649,1.74654,1.74643,1.74645,45900000.0
2006-02-28 13:26:00,1.74645,1.74645,1.74621,1.74633,62700000.0
2006-02-28 13:27:00,1.7463,1.74638,1.74625,1.74638,93300000.0
2006-02-28 13:28:00,1.74646,1.74675,1.74646,1.74653,114299999.0
2006-02-28 13:29:00,1.7465,1.74657,1.74639,1.74657,116000000.0
2006-02-28 13:30:00,1.74657,1.74669,1.7465,1.7465,97100000.0
2006-02-28 13:31:00,1.74657,1.74668,1.74653,1.74668,87199998.0
2006-02-28 13:32:00,1.74682,1.74689,1.74672,1.74683,58400000.0
2006-02-28 13:33:00,1.74677,1.74682,1.7467,1.7467,38900000.0
2006-02-28 13:34:00,1.74666,1.74681,1.74657,1.74681,53700000.0
2006-02-28 13:35:00,1.74688,1.74706,1.74681,1.74695,91199999.0
2006-02-28 13:36:00,1.747,1.74702,1.74684,1.74699,96400000.0
2006-02-28 13:37:00,1.74707,1.74736,1.74707,1.74726,50999999.0
2006-02-28 13:38:00,1.74734,1.74747,1.74734,1.74738,84000001.0
2006-02-28 13:39:00,1.74738,1.74747,1.74732,1.7474,63700001.0
2006-02-28 13:40:00,1.7474,1.74748,1.74734,1.74746,75200000.0
2006-02-28 13:41:00,1.74751,1.74753,1.74741,1.74741,87200001.0
2006-02-28 13:42:00,1.74739,1.74759,1.74739,1.74756,71800000.0
2006-02-28 13:43:00,1.74762,1.74768,1.74762,1.74768,41900002.0
2006-02-28 13:44:00,1.74765,1.74765,1.74748,1.7475,96699999.0
2006-02-28 13:45:00,1.74742,1.74753,1.74742,1.7475,51700000.0
2006-02-28 13:46:00,1.74745,1.74746,1.74738,1.74738,44500000.0
2006-02-28 13:47:00,1.74734,1.7474,1.74719,1.74719,55300000.0
2006-02-28 13:48:00,1.74719,1.74726,1.74708,1.74713,133899999.0
2006-02-28 13:49:00,1.74707,1.74707,1.74689,1.74707,83400001.0
2006-02-28 13:50:00,1.7471,1.74724,1.74709,1.74719,32800000.0
2006-02-28 13:51:00,1.74715,1.74719,1.74704,1.74704,53900000.0
2006-02-28 13:52:00,1.74703,1.74705,1.74664,1.74664,47000000.0
2006-02-28 13:53:00,1.7465,1.74659,1.7464,1.74649,69300000.0
2006-02-28 13:54:00,1.74642,1.74659,1.74639,1.74659,61000001.0
2006-02-28 13:55:00,1.74664,1.7469,1.74664,1.7469,59100001.0
2006-02-28 13:56:00,1.74709,1.74727,1.74691,1.74691,81000001.0
2006-02-28 13:57:00,1.74678,1.74693,1.74672,1.74672,86299998.0
2006-02-28 13:58:00,1.74667,1.74672,1.74648,1.74648,60099999.0
2006-02-28 13:59:00,1.74642,1.74642,1.74628,1.74628,85199999.0
2006-02-28 14:00:00,1.74637,1.7465,1.74631,1.74649,53900000.0
2006-02-28 14:01:00,1.74658,1.74671,1.74651,1.74666,29400000.0
2006-02-28 14:02:00,1.74663,1.74668,1.74661,1.74667,16600000.0
2006-02-28 14:03:00,1.74676,1.74687,1.74671,1.74687,39300000.0
2006-02-28 14:04:00,1.74698,1.74704,1.74688,1.74689,58100000.0
2006-02-28 14:05:00,1.74676,1.74676,1.7466,1.7466,58600000.0
2006-02-28 14:06:00,1.74653,1.7467,1.74653,1.74668,41400000.0
2006-02-28 14:07:00,1.74666,1.74666,1.74655,1.7466,19800000.0
2006-02-28 14:08:00,1.7467,1.74675,1.74669,1.74673,37100000.0
2006-02-28 14:09:00,1.74682,1.74682,1.74678,1.74678,23800000.0
2006-02-28 14:10:00,1.74689,1.74711,1.74687,1.74711,43899999.0
2006-02-28 14:11:00,1.747,1.74717,1.74695,1.7471,31800000.0
2006-02-28 14:12:00,1.74698,1.74698,1.74689,1.74689,38800000.0
2006-02-28 14:13:00,1.74686,1.74686,1.74647,1.74658,88300000.0
2006-02-28 14:14:00,1.74667,1.74682,1.74667,1.74679,72199999.0
2006-02-28 14:15:00,1.74684,1.74696,1.74683,1.74696,38400000.0
2006-02-28 14:16:00,1.74696,1.74696,1.74685,1.74685,42700000.0
2006-02-28 14:17:00,1.74696,1.7471,1.74692,1.74692,35000000.0
2006-02-28 14:18:00,1.747,1.74712,1.74698,1.74698,73399998.0
2006-02-28 14:19:00,1.74704,1.74709,1.747,1.747,61500000.0
2006-02-28 14:20:00,1.74694,1.74723,1.74694,1.74723,28400000.0
2006-02-28 14:21:00,1.74729,1.74748,1.74728,1.74748,86599998.0
2006-02-28 14:22:00,1.74747,1.74747,1.74732,1.74732,43500001.0
2006-02-28 14:23:00,1.74741,1.74741,1.74717,1.74726,112700001.0
2006-02-28 14:24:00,1.74713,1.74713,1.7469,1.74694,88199999.0
2006-02-28 14:25:00,1.747,1.74719,1.747,1.74703,91600000.0
2006-02-28 14:26:00,1.74712,1.74717,1.74704,1.74717,41999999.0
2006-02-28 14:27:00,1.74716,1.74716,1.74699,1.74713,36100000.0
2006-02-28 14:28:00,1.74707,1.74716,1.74706,1.74712,67600001.0
2006-02-28 14:29:00,1.74703,1.74703,1.74666,1.74667,67899998.0
2006-02-28 14:30:00,1.74666,1.74666,1.74627,1.74631,79699999.0
2006-02-28 14:31:00,1.74625,1.74639,1.74624,1.74638,79799998.0
2006-02-28 14:32:00,1.74625,1.74625,1.74606,1.74606,113400002.0
2006-02-28 14:33:00,1.74595,1.74613,1.74595,1.74606,54000000.0
2006-02-28 14:34:00,1.74598,1.74619,1.74596,1.74619,60599999.0
2006-02-28 14:35:00,1.74623,1.74632,1.74605,1.74607,83400000.0
2006-02-28 14:36:00,1.74605,1.74611,1.74593,1.746,69399999.0
2006-02-28 14:37:00,1.74602,1.74607,1.7459,1.74592,100900000.0
2006-02-28 14:38:00,1.74592,1.74618,1.74592,1.74613,30500001.0
2006-02-28 14:39:00,1.74623,1.74623,1.7461,1.74615,39799999.0
2006-02-28 14:40:00,1.74619,1.74628,1.74615,1.74622,63599999.0
2006-02-28 14:41:00,1.74618,1.74618,1.74613,1.74618,45000001.0
2006-02-28 14:42:00,1.7462,1.74624,1.746,1.746,17900000.0
2006-02-28 14:43:00,1.7461,1.74615,1.74609,1.74609,34100000.0
2006-02-28 14:44:00,1.74613,1.74613,1.74603,1.7461,36200000.0
2006-02-28 14:45:00,1.74602,1.74605,1.74587,1.74587,35400000.0
2006-02-28 14:46:00,1.74588,1.74594,1.74574,1.74574,34299999.0
2006-02-28 14:47:00,1.74566,1.7457,1.74557,1.7456,45500000.0
2006-02-28 14:48:00,1.74569,1.74584,1.74569,1.74575,39300001.0
2006-02-28 14:49:00,1.74582,1.74582,1.74572,1.74573,39100000.0
2006-02-28 14:50:00,1.74592,1.74599,1.74586,1.74599,74800000.0
2006-02-28 14:51:00,1.74606,1.7463,1.74604,1.7463,55400000.0
2006-02-28 14:52:00,1.74629,1.74637,1.74628,1.74628,85800000.0
2006-02-28 14:53:00,1.74634,1.74677,1.74634,1.74677,14200000.0
2006-02-28 14:54:00,1.74682,1.74682,1.74662,1.74662,76500000.0
2006-02-28 14:55:00,1.74658,1.74674,1.74657,1.74674,44100000.0
2006-02-28 14:56:00,1.74671,1.74671,1.74655,1.74667,70000000.0
2006-02-28 14:57:00,1.74669,1.74688,1.74663,1.74679,163799997.0
2006-02-28 14:58:00,1.74684,1.747,1.74684,1.74695,106000000.0
2006-02-28 14:59:00,1.74698,1.74716,1.74686,1.74686,68900001.0
2006-02-28 15:00:00,1.74679,1.7468,1.74666,1.7467,44400000.0
2006-02-28 15:01:00,1.74657,1.74669,1.74657,1.74663,32600000.0
2006-02-28 15:02:00,1.74661,1.74665,1.74653,1.74658,60400000.0
2006-02-28 15:03:00,1.74665,1.74671,1.7466,1.74667,59200000.0
2006-02-28 15:04:00,1.7466,1.7466,1.74653,1.74654,25250000.0
2006-02-28 15:05:00,1.74656,1.74663,1.74651,1.74657,55200000.0
2006-02-28 15:06:00,1.74652,1.74673,1.74652,1.74672,51600000.0
2006-02-28 15:07:00,1.7468,1.74687,1.74678,1.74687,130399997.0
2006-02-28 15:08:00,1.74676,1.74676,1.74645,1.74654,70500000.0
2006-02-28 15:09:00,1.74651,1.74651,1.7462,1.74642,94899999.0
2006-02-28 15:10:00,1.74641,1.74655,1.74641,1.7465,67199999.0
2006-02-28 15:11:00,1.74653,1.74671,1.74653,1.74659,79699999.0
2006-02-28 15:12:00,1.74674,1.74693,1.74674,1.74677,64999998.0
2006-02-28 15:13:00,1.74688,1.74691,1.74682,1.7469,28800000.0
2006-02-28 15:14:00,1.74685,1.7469,1.74677,1.7469,78800001.0
2006-02-28 15:15:00,1.74695,1.7474,1.74695,1.7474,77800000.0
2006-02-28 15:16:00,1.74739,1.74753,1.74737,1.74753,84300000.0
2006-02-28 15:17:00,1.74752,1.74758,1.74746,1.74755,52800000.0
2006-02-28 15:18:00,1.74763,1.74763,1.74742,1.7476,77400000.0
2006-02-28 15:19:00,1.74763,1.74799,1.74758,1.74799,107800001.0
2006-02-28 15:20:00,1.74807,1.7481,1.74764,1.74764,97000002.0
2006-02-28 15:21:00,1.7475,1.74756,1.74747,1.74753,91699997.0
2006-02-28 15:22:00,1.74767,1.74796,1.74767,1.74796,37400000.0
2006-02-28 15:23:00,1.74799,1.74814,1.74797,1.74809,76599999.0
2006-02-28 15:24:00,1.7482,1.74856,1.74817,1.74856,62700001.0
2006-02-28 15:25:00,1.74859,1.74859,1.74837,1.74848,75599999.0
2006-02-28 15:26:00,1.74845,1.74863,1.74841,1.74841,116299998.0
2006-02-28 15:27:00,1.74836,1.7485,1.74836,1.74842,45400002.0
2006-02-28 15:28:00,1.74847,1.74862,1.74847,1.74862,35500000.0
2006-02-28 15:29:00,1.74856,1.74858,1.74824,1.74824,61600000.0
2006-02-28 15:30:00,1.74817,1.74828,1.74771,1.74775,69500000.0
2006-02-28 15:31:00,1.7479,1.74807,1.7479,1.74806,95500001.0
2006-02-28 15:32:00,1.74788,1.748,1.74779,1.74779,95800000.0
2006-02-28 15:33:00,1.74785,1.74785,1.74761,1.7477,46700000.0
2006-02-28 15:34:00,1.74761,1.74765,1.7474,1.7474,45200000.0
2006-02-28 15:35:00,1.74746,1.74746,1.74734,1.74744,81899998.0
2006-02-28 15:36:00,1.7475,1.74778,1.7475,1.74778,49300000.0
2006-02-28 15:37:00,1.74782,1.74814,1.74782,1.74811,54500000.0
2006-02-28 15:38:00,1.74809,1.74827,1.74809,1.74814,72300000.0
2006-02-28 15:39:00,1.74801,1.7482,1.74786,1.7482,36600000.0
2006-02-28 15:40:00,1.74837,1.74886,1.74837,1.74886,60100000.0
2006-02-28 15:41:00,1.74883,1.74912,1.74877,1.74912,64999999.0
2006-02-28 15:42:00,1.74922,1.74927,1.74909,1.74922,89900000.0
2006-02-28 15:43:00,1.74918,1.74918,1.74899,1.74916,26800000.0
2006-02-28 15:44:00,1.7493,1.74945,1.74922,1.74934,119200003.0
2006-02-28 15:45:00,1.74948,1.74955,1.74937,1.74944,66700001.0
2006-02-28 15:46:00,1.74935,1.74938,1.74923,1.74933,60700000.0
2006-02-28 15:47:00,1.7493,1.74941,1.74928,1.74928,74400001.0
2006-02-28 15:48:00,1.7494,1.7494,1.74922,1.74923,93100000.0
2006-02-28 15:49:00,1.74919,1.74931,1.74919,1.74925,58000000.0
2006-02-28 15:50:00,1.74921,1.74928,1.74916,1.74918,102900000.0
2006-02-28 15:51:00,1.74931,1.74934,1.74923,1.7493,62100000.0
2006-02-28 15:52:00,1.74923,1.74929,1.74918,1.7492,84999999.0
2006-02-28 15:53:00,1.74919,1.74922,1.74912,1.74912,35100000.0
2006-02-28 15:54:00,1.74906,1.74906,1.74897,1.749,55800000.0
2006-02-28 15:55:00,1.74895,1.74895,1.74875,1.74875,10800000.0
2006-02-28 15:56:00,1.74862,1.74862,1.7484,1.7484,47999999.0
2006-02-28 15:57:00,1.74847,1.74848,1.74816,1.74818,80200000.0
2006-02-28 15:58:00,1.74822,1.74831,1.74813,1.74813,45800000.0
2006-02-28 15:59:00,1.74815,1.74848,1.74815,1.74823,99800002.0
2006-02-28 16:00:00,1.74823,1.74832,1.7482,1.7482,76999999.0
2006-02-28 16:01:00,1.7483,1.7483,1.74806,1.74815,115799999.0
2006-02-28 16:02:00,1.74814,1.74825,1.74814,1.74825,47100000.0
2006-02-28 16:03:00,1.74828,1.74841,1.74819,1.7483,62000000.0
2006-02-28 16:04:00,1.74825,1.74825,1.74801,1.74801,86000001.0
2006-02-28 16:05:00,1.74795,1.74812,1.74783,1.74812,98800000.0
2006-02-28 16:06:00,1.74823,1.74823,1.74807,1.74818,105199999.0
2006-02-28 16:07:00,1.74813,1.74846,1.74813,1.74846,39800001.0
2006-02-28 16:08:00,1.74837,1.74853,1.74829,1.74842,63200001.0
2006-02-28 16:09:00,1.74842,1.74855,1.74839,1.74839,38000000.0
2006-02-28 16:10:00,1.74823,1.74847,1.74823,1.74841,78699999.0
2006-02-28 16:11:00,1.74823,1.74823,1.74782,1.74788,40200000.0
2006-02-28 16:12:00,1.74755,1.74755,1.7472,1.7472,91200000.0
2006-02-28 16:13:00,1.74713,1.74719,1.74703,1.74709,115199999.0
2006-02-28 16:14:00,1.74698,1.7471,1.74698,1.74707,74099999.0
2006-02-28 16:15:00,1.74712,1.74721,1.74708,1.74708,59200001.0
2006-02-28 16:16:00,1.74685,1.74685,1.74645,1.74645,19100000.0
2006-02-28 16:17:00,1.74644,1.74667,1.74634,1.74664,113500000.0
2006-02-28 16:18:00,1.74664,1.74678,1.74663,1.74678,32800000.0
2006-02-28 16:19:00,1.74673,1.74673,1.74654,1.7466,40200000.0
2006-02-28 16:20:00,1.74649,1.74654,1.74641,1.74645,65400000.0
2006-02-28 16:21:00,1.74648,1.74664,1.74634,1.74662,157699999.0
2006-02-28 16:22:00,1.7466,1.74662,1.74654,1.74661,81699998.0
2006-02-28 16:23:00,1.74651,1.74655,1.74644,1.74653,85900000.0
2006-02-28 16:24:00,1.74662,1.7467,1.74658,1.7467,16300000.0
2006-02-28 16:25:00,1.7467,1.7467,1.74662,1.74662,33900000.0
2006-02-28 16:26:00,1.74669,1.74682,1.74669,1.74674,47800000.0
2006-02-28 16:27:00,1.74672,1.74697,1.74672,1.74697,55900000.0
2006-02-28 16:28:00,1.74695,1.74698,1.74665,1.74665,28000000.0
2006-02-28 16:29:00,1.74655,1.74655,1.74639,1.74648,87769998.0
2006-02-28 16:30:00,1.7464,1.74651,1.74638,1.74644,39200000.0
2006-02-28 16:31:00,1.74647,1.74652,1.74632,1.74642,70500000.0
2006-02-28 16:32:00,1.7465,1.74661,1.74641,1.74643,112799999.0
2006-02-28 16:33:00,1.74639,1.74639,1.74625,1.74638,97600001.0
2006-02-28 16:34:00,1.74626,1.7463,1.74614,1.7462,51500000.0
2006-02-28 16:35:00,1.7462,1.74625,1.7462,1.7462,22800000.0
2006-02-28 16:36:00,1.74617,1.74622,1.74606,1.74619,32100000.0
2006-02-28 16:37:00,1.74619,1.74631,1.74613,1.74631,80300001.0
2006-02-28 16:38:00,1.74625,1.74641,1.74625,1.74641,72300000.0
2006-02-28 16:39:00,1.7463,1.74646,1.7463,1.74637,113700000.0
2006-02-28 16:40:00,1.7464,1.74646,1.7463,1.74633,94599999.0
2006-02-28 16:41:00,1.74612,1.74654,1.74612,1.7463,113749998.0
2006-02-28 16:42:00,1.74636,1.74638,1.74626,1.74626,40200001.0
2006-02-28 16:43:00,1.74619,1.74634,1.74612,1.74629,94099996.0
2006-02-28 16:44:00,1.74645,1.74656,1.74645,1.74656,9900000.0
2006-02-28 16:45:00,1.74658,1.74672,1.74658,1.74662,126100001.0
2006-02-28 16:46:00,1.74663,1.74663,1.74643,1.7465,64600001.0
2006-02-28 16:47:00,1.74649,1.74661,1.74637,1.74647,96099999.0
2006-02-28 16:48:00,1.74648,1.74655,1.7463,1.74647,22800000.0
2006-02-28 16:49:00,1.74628,1.74651,1.74619,1.74651,71200000.0
2006-02-28 16:50:00,1.74658,1.74659,1.74641,1.74641,62100000.0
2006-02-28 16:51:00,1.74638,1.7465,1.74635,1.74647,57800000.0
2006-02-28 16:52:00,1.74643,1.74643,1.74631,1.74631,12600000.0
2006-02-28 16:53:00,1.7463,1.7465,1.7463,1.7465,62100000.0
2006-02-28 16:54:00,1.7464,1.74644,1.74631,1.74641,34700000.0
2006-02-28 16:55:00,1.7465,1.74654,1.74646,1.7465,73999999.0
2006-02-28 16:56:00,1.74648,1.74671,1.74648,1.74664,58300000.0
2006-02-28 16:57:00,1.74678,1.74678,1.74657,1.74665,66100001.0
2006-02-28 16:58:00,1.74659,1.74674,1.74658,1.7467,93300000.0
2006-02-28 16:59:00,1.74679,1.74681,1.74645,1.74653,101399998.0
2006-02-28 17:00:00,1.74642,1.74733,1.74642,1.74713,77699998.0
2006-02-28 17:01:00,1.74718,1.74772,1.74717,1.7477,102599999.0
2006-02-28 17:02:00,1.74778,1.74778,1.74759,1.74768,167900002.0
2006-02-28 17:03:00,1.7478,1.74803,1.74772,1.74772,41100000.0
2006-02-28 17:04:00,1.74762,1.74777,1.74757,1.74762,45100000.0
2006-02-28 17:05:00,1.7476,1.7477,1.7475,1.7475,90800001.0
2006-02-28 17:06:00,1.74767,1.74815,1.74767,1.74815,53399999.0
2006-02-28 17:07:00,1.74817,1.74817,1.74771,1.74778,57599998.0
2006-02-28 17:08:00,1.74778,1.74778,1.74761,1.74761,78500000.0
2006-02-28 17:09:00,1.74766,1.74766,1.7475,1.74754,40400001.0
2006-02-28 17:10:00,1.74761,1.74781,1.74761,1.74776,66300000.0
2006-02-28 17:11:00,1.74784,1.7485,1.74784,1.7485,88299999.0
2006-02-28 17:12:00,1.74861,1.74889,1.74861,1.74889,84600001.0
2006-02-28 17:13:00,1.74896,1.74918,1.74894,1.74894,46900000.0
2006-02-28 17:14:00,1.74896,1.74896,1.7488,1.74891,78300000.0
2006-02-28 17:15:00,1.74881,1.74881,1.74859,1.7486,82000000.0
2006-02-28 17:16:00,1.7486,1.74873,1.74857,1.74873,56400001.0
2006-02-28 17:17:00,1.74873,1.74885,1.7487,1.74881,34000000.0
2006-02-28 17:18:00,1.74872,1.74969,1.74872,1.74969,45800000.0
2006-02-28 17:19:00,1.74981,1.74989,1.74951,1.74952,39100000.0
2006-02-28 17:20:00,1.74948,1.74964,1.74948,1.7496,89100000.0
2006-02-28 17:21:00,1.74963,1.74963,1.74957,1.74957,37000000.0
2006-02-28 17:22:00,1.74948,1.74948,1.74931,1.74941,46499999.0
2006-02-28 17:23:00,1.74972,1.75059,1.74972,1.75057,17200000.0
2006-02-28 17:24:00,1.75085,1.75147,1.75085,1.75141,62100001.0
2006-02-28 17:25:00,1.7515,1.75153,1.75099,1.75099,88500000.0
2006-02-28 17:26:00,1.75102,1.7511,1.75102,1.7511,44499999.0
2006-02-28 17:27:00,1.75105,1.75122,1.75098,1.75122,42300000.0
2006-02-28 17:28:00,1.75132,1.75171,1.75119,1.75119,108800002.0
2006-02-28 17:29:00,1.7512,1.75145,1.7512,1.75145,38499999.0
2006-02-28 17:30:00,1.75149,1.75201,1.75149,1.75201,134870000.0
2006-02-28 17:31:00,1.75202,1.75202,1.75189,1.75191,59599999.0
2006-02-28 17:32:00,1.75186,1.75215,1.75183,1.7519,102799999.0
2006-02-28 17:33:00,1.75187,1.75193,1.75175,1.75175,28100000.0
2006-02-28 17:34:00,1.75177,1.75177,1.7515,1.7515,53000000.0
2006-02-28 17:35:00,1.75145,1.75145,1.75125,1.7513,66399999.0
2006-02-28 17:36:00,1.75123,1.75123,1.75111,1.75118,66800000.0
2006-02-28 17:37:00,1.75114,1.75124,1.75103,1.75104,38800000.0
2006-02-28 17:38:00,1.75094,1.75094,1.7507,1.7507,52099999.0
2006-02-28 17:39:00,1.75053,1.7509,1.75053,1.7509,134800001.0
2006-02-28 17:40:00,1.75094,1.75103,1.75094,1.75094,60200000.0
2006-02-28 17:41:00,1.751,1.75102,1.75085,1.75085,47999999.0
2006-02-28 17:42:00,1.75075,1.7508,1.7506,1.7506,34700000.0
2006-02-28 17:43:00,1.75064,1.7511,1.75064,1.75104,46999999.0
2006-02-28 17:44:00,1.75091,1.751,1.7508,1.75083,72600002.0
2006-02-28 17:45:00,1.75065,1.75065,1.75043,1.75063,41800000.0
2006-02-28 17:46:00,1.75077,1.75101,1.75077,1.75101,84399999.0
2006-02-28 17:47:00,1.75096,1.75105,1.7509,1.75105,106799999.0
2006-02-28 17:48:00,1.75122,1.75144,1.75122,1.75144,37600000.0
2006-02-28 17:49:00,1.75145,1.75145,1.75128,1.75137,53299999.0
2006-02-28 17:50:00,1.75127,1.75164,1.75127,1.7514,41200000.0
2006-02-28 17:51:00,1.75133,1.75156,1.75133,1.75156,38900000.0
2006-02-28 17:52:00,1.75159,1.75162,1.75153,1.75162,46100000.0
2006-02-28 17:53:00,1.75147,1.75147,1.75129,1.75134,27300000.0
2006-02-28 17:54:00,1.75129,1.75151,1.75128,1.75151,31100000.0
2006-02-28 17:55:00,1.75152,1.75159,1.7514,1.7514,143899998.0
2006-02-28 17:56:00,1.75152,1.75156,1.75143,1.75148,75099999.0
2006-02-28 17:57:00,1.75147,1.75168,1.75147,1.75162,17000000.0
2006-02-28 17:58:00,1.75155,1.75155,1.75137,1.75147,34800001.0
2006-02-28 17:59:00,1.75129,1.75149,1.75094,1.75094,98200000.0
2006-02-28 18:00:00,1.75078,1.75112,1.75076,1.75105,65499999.0
2006-02-28 18:01:00,1.75107,1.7514,1.75093,1.7514,1036999992.0
2006-02-28 18:02:00,1.75141,1.75143,1.75109,1.75143,1137800004.0
2006-02-28 18:03:00,1.7514,1.7516,1.75131,1.75159,1398649988.0
2006-02-28 18:04:00,1.75165,1.75167,1.75132,1.75132,928499999.0
2006-02-28 18:05:00,1.75124,1.75124,1.75089,1.75089,1113699994.0
2006-02-28 18:06:00,1.75091,1.75154,1.7509,1.75151,916349994.0
2006-02-28 18:07:00,1.75148,1.75149,1.75134,1.7514,1106300006.0
2006-02-28 18:08:00,1.75135,1.75144,1.7511,1.75142,1192500000.0
2006-02-28 18:09:00,1.75142,1.7516,1.75139,1.7515,466900003.0
2006-02-28 18:10:00,1.75156,1.75185,1.75148,1.75171,744399995.0
2006-02-28 18:11:00,1.75187,1.75236,1.75187,1.75227,609199999.0
2006-02-28 18:12:00,1.7523,1.7523,1.7521,1.7521,801650003.0
2006-02-28 18:13:00,1.75211,1.75237,1.75211,1.75235,661500004.0
2006-02-28 18:14:00,1.75247,1.75375,1.75247,1.75348,829100000.0
2006-02-28 18:15:00,1.75357,1.7537,1.7535,1.75352,986000000.0
2006-02-28 18:16:00,1.75353,1.75353,1.75334,1.7534,749450000.0
2006-02-28 18:17:00,1.75342,1.75352,1.75336,1.75341,501800002.0
2006-02-28 18:18:00,1.75349,1.75423,1.75349,1.75417,776999999.0
2006-02-28 18:19:00,1.75435,1.75435,1.75415,1.75435,576699997.0
2006-02-28 18:20:00,1.75444,1.75507,1.75444,1.75507,507100001.0
2006-02-28 18:21:00,1.75508,1.75508,1.75417,1.75417,714869998.0
2006-02-28 18:22:00,1.75404,1.75425,1.75404,1.7541,446399997.0
2006-02-28 18:23:00,1.75419,1.75422,1.754,1.75414,902300002.0
2006-02-28 18:24:00,1.7542,1.75454,1.7542,1.7544,835999999.0
2006-02-28 18:25:00,1.75435,1.75453,1.75424,1.75424,700799999.0
2006-02-28 18:26:00,1.75432,1.75439,1.75418,1.7542,505399996.0
2006-02-28 18:27:00,1.75411,1.75411,1.75374,1.7539,760500005.0
2006-02-28 18:28:00,1.75386,1.75386,1.75356,1.75357,426800001.0
2006-02-28 18:29:00,1.75354,1.75386,1.75354,1.75386,769299992.0
2006-02-28 18:30:00,1.75393,1.75408,1.75383,1.75397,846499996.0
2006-02-28 18:31:00,1.75404,1.75447,1.75404,1.7544,475500001.0
2006-02-28 18:32:00,1.75434,1.75434,1.75388,1.75388,350699995.0
2006-02-28 18:33:00,1.7538,1.75387,1.75354,1.75354,709799997.0
2006-02-28 18:34:00,1.75356,1.75411,1.75352,1.754,507800002.0
2006-02-28 18:35:00,1.75399,1.75401,1.75372,1.75372,369599998.0
2006-02-28 18:36:00,1.75362,1.75362,1.75337,1.75353,59100000.0
2006-02-28 18:37:00,1.75351,1.75351,1.75322,1.75322,118199999.0
2006-02-28 18:38:00,1.75321,1.75325,1.7531,1.75323,200299999.0
2006-02-28 18:39:00,1.75317,1.7532,1.7528,1.7528,307500001.0
2006-02-28 18:40:00,1.75278,1.75278,1.75244,1.75244,414700003.0
2006-02-28 18:41:00,1.75243,1.7527,1.75243,1.7527,356499999.0
2006-02-28 18:42:00,1.75272,1.75292,1.75272,1.75289,130900000.0
2006-02-28 18:43:00,1.753,1.75309,1.75299,1.75309,187399999.0
2006-02-28 18:44:00,1.75303,1.75315,1.75275,1.75282,416799996.0
2006-02-28 18:45:00,1.7528,1.75286,1.75273,1.75275,271900003.0
2006-02-28 18:46:00,1.75285,1.75292,1.75273,1.7528,205899997.0
2006-02-28 18:47:00,1.75281,1.75289,1.75265,1.75272,240899999.0
2006-02-28 18:48:00,1.75263,1.75263,1.75231,1.75238,340100000.0
2006-02-28 18:49:00,1.75236,1.75254,1.75236,1.75246,52900000.0
2006-02-28 18:50:00,1.75253,1.75267,1.75241,1.75252,212100001.0
2006-02-28 18:51:00,1.75259,1.75272,1.7525,1.75265,438099999.0
2006-02-28 18:52:00,1.75262,1.75295,1.75262,1.75288,544800002.0
2006-02-28 18:53:00,1.75288,1.75316,1.75288,1.75295,383100000.0
2006-02-28 18:54:00,1.75301,1.75312,1.75287,1.75287,312000000.0
2006-02-28 18:55:00,1.75294,1.75316,1.75293,1.7531,739600001.0
2006-02-28 18:56:00,1.7531,1.7533,1.75309,1.7533,222500001.0
2006-02-28 18:57:00,1.7533,1.75335,1.75323,1.7533,316100001.0
2006-02-28 18:58:00,1.75339,1.7536,1.75339,1.75354,623099999.0
2006-02-28 18:59:00,1.75355,1.75365,1.75355,1.75355,478200000.0
2006-02-28 19:00:00,1.7536,1.75376,1.75345,1.75368,281700001.0
2006-02-28 19:01:00,1.75377,1.75401,1.75377,1.7539,124000000.0
2006-02-28 19:02:00,1.75399,1.75409,1.75371,1.75371,347100002.0
2006-02-28 19:03:00,1.7537,1.75379,1.7536,1.75361,620699996.0
2006-02-28 19:04:00,1.75365,1.75372,1.75357,1.75358,269850001.0
2006-02-28 19:05:00,1.75355,1.7536,1.75349,1.75355,122799998.0
2006-02-28 19:06:00,1.75358,1.75381,1.75355,1.75381,768000000.0
2006-02-28 19:07:00,1.7538,1.7538,1.75357,1.75358,356899999.0
2006-02-28 19:08:00,1.75349,1.75371,1.75346,1.75357,390600000.0
2006-02-28 19:09:00,1.75353,1.75353,1.7534,1.75346,308299998.0
2006-02-28 19:10:00,1.7535,1.75377,1.7535,1.75366,466000000.0
2006-02-28 19:11:00,1.75369,1.75375,1.75366,1.75368,74500000.0
2006-02-28 19:12:00,1.75373,1.75382,1.75373,1.75378,246700004.0
2006-02-28 19:13:00,1.75383,1.75383,1.75361,1.75375,506199999.0
2006-02-28 19:14:00,1.75368,1.75371,1.75349,1.75371,216000000.0
2006-02-28 19:15:00,1.7537,1.7537,1.75348,1.7536,348399999.0
2006-02-28 19:16:00,1.75362,1.75373,1.75356,1.75367,136200000.0
2006-02-28 19:17:00,1.75374,1.75383,1.75374,1.75377,189650001.0
2006-02-28 19:18:00,1.75377,1.75382,1.75373,1.75377,293999999.0
2006-02-28 19:19:00,1.75371,1.75395,1.75371,1.75393,242599999.0
2006-02-28 19:20:00,1.75397,1.75405,1.75385,1.7539,468749998.0
2006-02-28 19:21:00,1.75388,1.75388,1.75367,1.7537,416999994.0
2006-02-28 19:22:00,1.75375,1.7539,1.75373,1.75382,290100000.0
2006-02-28 19:23:00,1.75378,1.75385,1.75372,1.75385,365600000.0
2006-02-28 19:24:00,1.75382,1.75382,1.75358,1.75358,137300000.0
2006-02-28 19:25:00,1.75356,1.75362,1.75352,1.75357,87600000.0
2006-02-28 19:26:00,1.75357,1.75368,1.75355,1.75355,316000000.0
2006-02-28 19:27:00,1.75348,1.75356,1.75335,1.75335,584600001.0
2006-02-28 19:28:00,1.75331,1.75341,1.75324,1.75331,360300000.0
2006-02-28 19:29:00,1.75329,1.75358,1.75329,1.75355,250450003.0
2006-02-28 19:30:00,1.75356,1.75374,1.75347,1.75352,429400001.0
2006-02-28 19:31:00,1.75349,1.75358,1.75339,1.75355,249799999.0
2006-02-28 19:32:00,1.75349,1.75349,1.75322,1.7533,364499999.0
2006-02-28 19:33:00,1.7533,1.75333,1.75319,1.75333,235400003.0
2006-02-28 19:34:00,1.75332,1.75343,1.75331,1.75331,244600002.0
2006-02-28 19:35:00,1.7533,1.75342,1.75325,1.75338,458200002.0
2006-02-28 19:36:00,1.75338,1.75345,1.75333,1.75339,364900001.0
2006-02-28 19:37:00,1.75327,1.75349,1.75327,1.75339,232800003.0
2006-02-28 19:38:00,1.75337,1.75337,1.75322,1.75322,69899999.0
2006-02-28 19:39:00,1.75318,1.75318,1.7531,1.75315,77900000.0
2006-02-28 19:40:00,1.75311,1.75315,1.753,1.753,337099999.0
2006-02-28 19:41:00,1.75296,1.75302,1.7529,1.75291,386099999.0
2006-02-28 19:42:00,1.75289,1.75292,1.75283,1.75287,193199996.0
2006-02-28 19:43:00,1.75289,1.75317,1.75289,1.75307,145799999.0
2006-02-28 19:44:00,1.75308,1.75314,1.75297,1.75301,415999998.0
2006-02-28 19:45:00,1.75302,1.7532,1.75301,1.7532,202500001.0
2006-02-28 19:46:00,1.75324,1.75324,1.7531,1.75317,266499999.0
2006-02-28 19:47:00,1.75317,1.75317,1.75311,1.75313,103799998.0
2006-02-28 19:48:00,1.75313,1.75322,1.75313,1.75313,230199999.0
2006-02-28 19:49:00,1.75316,1.75323,1.75312,1.75323,286300000.0
2006-02-28 19:50:00,1.75323,1.75331,1.75312,1.75327,264300000.0
2006-02-28 19:51:00,1.75327,1.75334,1.75322,1.75334,355699999.0
2006-02-28 19:52:00,1.75333,1.75333,1.7532,1.7532,201700001.0
2006-02-28 19:53:00,1.75324,1.75324,1.75314,1.75322,75000000.0
2006-02-28 19:54:00,1.7532,1.7532,1.75302,1.75308,188300001.0
2006-02-28 19:55:00,1.75305,1.75309,1.75301,1.75303,72500001.0
2006-02-28 19:56:00,1.75299,1.75309,1.75291,1.75309,350299996.0
2006-02-28 19:57:00,1.75309,1.75318,1.75305,1.75318,373499997.0
2006-02-28 19:58:00,1.75318,1.75324,1.75311,1.75312,455000005.0
2006-02-28 19:59:00,1.75308,1.75322,1.75308,1.75313,257599999.0
2006-02-28 20:00:00,1.7531,1.75315,1.7531,1.75315,265999996.0
2006-02-28 20:01:00,1.75317,1.75323,1.75315,1.75317,242700001.0
2006-02-28 20:02:00,1.75312,1.75312,1.75291,1.75293,225400001.0
2006-02-28 20:03:00,1.75293,1.75309,1.75292,1.75292,45300000.0
2006-02-28 20:04:00,1.7529,1.7529,1.75285,1.75285,282699999.0
2006-02-28 20:05:00,1.7529,1.75295,1.75282,1.75295,188500001.0
2006-02-28 20:06:00,1.75302,1.75318,1.75302,1.7531,160800000.0
2006-02-28 20:07:00,1.7531,1.75321,1.75302,1.7531,154899998.0
2006-02-28 20:08:00,1.75319,1.75331,1.75315,1.75325,267949999.0
2006-02-28 20:09:00,1.7532,1.75338,1.7532,1.75338,135500000.0
2006-02-28 20:10:00,1.75337,1.75337,1.75326,1.75327,121500000.0
2006-02-28 20:11:00,1.75337,1.75342,1.75336,1.75336,35300000.0
2006-02-28 20:12:00,1.75338,1.75384,1.75338,1.75368,525000003.0
2006-02-28 20:13:00,1.75361,1.75361,1.75313,1.75328,157200001.0
2006-02-28 20:14:00,1.7533,1.7534,1.75324,1.75324,78600000.0
2006-02-28 20:15:00,1.7532,1.75334,1.75319,1.75319,407799997.0
2006-02-28 20:16:00,1.75316,1.75328,1.75316,1.75318,137700001.0
2006-02-28 20:17:00,1.75311,1.75311,1.75295,1.75298,61800000.0
2006-02-28 20:18:00,1.75302,1.75313,1.75302,1.75308,144600000.0
2006-02-28 20:19:00,1.75316,1.75329,1.75312,1.75324,132699999.0
2006-02-28 20:20:00,1.75322,1.75334,1.75319,1.75327,256800000.0
2006-02-28 20:21:00,1.7533,1.75333,1.7533,1.7533,176399999.0
2006-02-28 20:22:00,1.7533,1.75335,1.7533,1.7533,107799999.0
2006-02-28 20:23:00,1.75329,1.75339,1.75322,1.75326,411900000.0
2006-02-28 20:24:00,1.75327,1.75333,1.75324,1.75329,112800000.0
2006-02-28 20:25:00,1.7533,1.75343,1.75324,1.75343,363600000.0
2006-02-28 20:26:00,1.75345,1.75391,1.75345,1.75384,545500002.0
2006-02-28 20:27:00,1.7539,1.7539,1.75369,1.75383,241400003.0
2006-02-28 20:28:00,1.75373,1.75378,1.75363,1.75377,299300000.0
2006-02-28 20:29:00,1.75382,1.75408,1.75382,1.75408,166700000.0
2006-02-28 20:30:00,1.75411,1.75424,1.75401,1.75413,755749997.0
2006-02-28 20:31:00,1.75405,1.7541,1.75393,1.754,501200002.0
2006-02-28 20:32:00,1.75397,1.75397,1.75365,1.75365,637500001.0
2006-02-28 20:33:00,1.75359,1.7537,1.75344,1.75358,217799999.0
2006-02-28 20:34:00,1.75367,1.75373,1.75363,1.75363,104400000.0
2006-02-28 20:35:00,1.75365,1.75382,1.75365,1.75369,44000000.0
2006-02-28 20:36:00,1.75371,1.75383,1.75371,1.75383,161400001.0
2006-02-28 20:37:00,1.75379,1.75384,1.75373,1.75378,106900000.0
2006-02-28 20:38:00,1.75379,1.75397,1.75363,1.75363,332999995.0
2006-02-28 20:39:00,1.75369,1.75406,1.75369,1.75406,213700000.0
2006-02-28 20:40:00,1.75413,1.75424,1.75411,1.75412,198899999.0
2006-02-28 20:41:00,1.75405,1.75415,1.754,1.75404,171400003.0
2006-02-28 20:42:00,1.75402,1.75403,1.75394,1.75403,48000000.0
2006-02-28 20:43:00,1.75404,1.75404,1.75388,1.75398,238800001.0
2006-02-28 20:44:00,1.75401,1.75406,1.75394,1.75405,388899999.0
2006-02-28 20:45:00,1.75402,1.7541,1.75398,1.75405,60500001.0
2006-02-28 20:46:00,1.75407,1.75414,1.75406,1.75406,138400002.0
2006-02-28 20:47:00,1.75402,1.75413,1.75398,1.75413,476499998.0
2006-02-28 20:48:00,1.75412,1.75415,1.75407,1.75415,158999999.0
2006-02-28 20:49:00,1.75415,1.75415,1.75407,1.75415,74700000.0
2006-02-28 20:50:00,1.75408,1.75424,1.75408,1.75416,399700000.0
2006-02-28 20:51:00,1.75417,1.75446,1.75417,1.75432,405699998.0
2006-02-28 20:52:00,1.75439,1.75505,1.75439,1.75503,155400001.0
2006-02-28 20:53:00,1.75513,1.7555,1.75513,1.75543,705700002.0
2006-02-28 20:54:00,1.75555,1.75588,1.75555,1.75567,312800002.0
2006-02-28 20:55:00,1.75571,1.75586,1.75563,1.75586,388499998.0
2006-02-28 20:56:00,1.75592,1.75607,1.75592,1.75607,416200000.0
2006-02-28 20:57:00,1.75609,1.75617,1.75596,1.7561,545150000.0
2006-02-28 20:58:00,1.75613,1.75613,1.7559,1.75599,174100001.0
2006-02-28 20:59:00,1.75593,1.75596,1.75568,1.7558,585700001.0
2006-02-28 21:00:00,1.75573,1.75573,1.75536,1.75548,435899998.0
2006-02-28 21:01:00,1.75541,1.75553,1.75537,1.7554,385400000.0
2006-02-28 21:02:00,1.75543,1.75563,1.7554,1.75563,220800001.0
2006-02-28 21:03:00,1.7556,1.75567,1.75555,1.75567,142000000.0
2006-02-28 21:04:00,1.75575,1.75607,1.75575,1.75607,165999999.0
2006-02-28 21:05:00,1.7561,1.7562,1.75601,1.75603,261900002.0
2006-02-28 21:06:00,1.75605,1.75605,1.75587,1.75591,189200001.0
2006-02-28 21:07:00,1.75598,1.7564,1.75598,1.75635,159200001.0
2006-02-28 21:08:00,1.75633,1.75648,1.7563,1.75648,70000000.0
2006-02-28 21:09:00,1.75643,1.75656,1.75635,1.75635,118900000.0
2006-02-28 21:10:00,1.7563,1.7563,1.756,1.75614,156000000.0
2006-02-28 21:11:00,1.75611,1.75621,1.75601,1.75613,122300001.0
2006-02-28 21:12:00,1.75619,1.7565,1.75619,1.7565,61000001.0
2006-02-28 21:13:00,1.75648,1.75659,1.75627,1.75638,195900002.0
2006-02-28 21:14:00,1.7564,1.75646,1.75624,1.75624,278099997.0
2006-02-28 21:15:00,1.7562,1.7562,1.756,1.75612,254100001.0
2006-02-28 21:16:00,1.75608,1.75608,1.75563,1.75563,56800000.0
2006-02-28 21:17:00,1.75555,1.7556,1.75531,1.75544,107400000.0
2006-02-28 21:18:00,1.75536,1.75536,1.7552,1.7552,47400001.0
2006-02-28 21:19:00,1.75523,1.75524,1.75514,1.75524,110700002.0
2006-02-28 21:20:00,1.75528,1.75543,1.75526,1.75542,387099999.0
2006-02-28 21:21:00,1.75543,1.75553,1.75543,1.75549,157300000.0
2006-02-28 21:22:00,1.75553,1.75553,1.7554,1.7554,190399999.0
2006-02-28 21:23:00,1.75548,1.75552,1.75548,1.75552,29800000.0
2006-02-28 21:24:00,1.75553,1.75584,1.75553,1.75584,176499999.0
2006-02-28 21:25:00,1.75584,1.75584,1.75553,1.75553,212699999.0
2006-02-28 21:26:00,1.75553,1.75556,1.75546,1.75555,68700000.0
2006-02-28 21:27:00,1.75551,1.75562,1.7555,1.7555,112700002.0
2006-02-28 21:28:00,1.7555,1.75555,1.75545,1.75555,266200001.0
2006-02-28 21:29:00,1.75557,1.75573,1.75555,1.75562,103799999.0
2006-02-28 21:30:00,1.75565,1.75565,1.75565,1.75565,14000000.0
2006-02-28 21:31:00,1.75565,1.75565,1.7556,1.75565,17450000.0
2006-02-28 21:32:00,1.75563,1.75563,1.75545,1.75556,245600000.0
2006-02-28 21:33:00,1.75552,1.75552,1.75532,1.75535,261200000.0
2006-02-28 21:34:00,1.75538,1.75544,1.75527,1.75527,273400004.0
2006-02-28 21:35:00,1.75529,1.75533,1.75527,1.75531,31199999.0
2006-02-28 21:36:00,1.75538,1.75548,1.75538,1.75538,109900000.0
2006-02-28 21:37:00,1.75537,1.75553,1.75537,1.75546,153000001.0
2006-02-28 21:38:00,1.7554,1.7555,1.75522,1.75522,115099998.0
2006-02-28 21:39:00,1.75526,1.75526,1.75517,1.75517,17800000.0
2006-02-28 21:40:00,1.7551,1.7551,1.755,1.755,152100000.0
2006-02-28 21:41:00,1.75505,1.75517,1.75502,1.75502,205199996.0
2006-02-28 21:42:00,1.75504,1.75521,1.75504,1.7551,72400000.0
2006-02-28 21:43:00,1.75507,1.75522,1.75507,1.75507,78699999.0
2006-02-28 21:44:00,1.75501,1.75501,1.75458,1.75458,113200000.0
2006-02-28 21:45:00,1.7545,1.7547,1.75444,1.7547,50000000.0
2006-02-28 21:46:00,1.75474,1.75483,1.75459,1.75459,86300001.0
2006-02-28 21:47:00,1.75453,1.75453,1.75435,1.75435,270799997.0
2006-02-28 21:48:00,1.75432,1.75484,1.75432,1.75484,154099998.0
2006-02-28 21:49:00,1.75484,1.75505,1.75479,1.75505,127000000.0
2006-02-28 21:50:00,1.75501,1.75511,1.75493,1.75511,69100000.0
2006-02-28 21:51:00,1.75515,1.7552,1.755,1.75505,133899999.0
2006-02-28 21:52:00,1.75503,1.75518,1.75495,1.75508,80199998.0
2006-02-28 21:53:00,1.75504,1.75504,1.7549,1.7549,100600002.0
2006-02-28 21:54:00,1.75494,1.75499,1.75477,1.75477,80600000.0
2006-02-28 21:55:00,1.75475,1.75484,1.75469,1.75473,239199998.0
2006-02-28 21:56:00,1.75469,1.75473,1.75467,1.75467,98999997.0
2006-02-28 21:57:00,1.7547,1.75488,1.7547,1.75471,98400001.0
2006-02-28 21:58:00,1.7547,1.75474,1.75439,1.75439,110499997.0
2006-02-28 21:59:00,1.75426,1.75426,1.75405,1.75405,469200006.0
2006-02-28 22:00:00,1.75409,1.75412,1.75399,1.75407,174500001.0
2006-02-28 22:01:00,1.75413,1.75413,1.75404,1.75406,92200000.0
2006-02-28 22:02:00,1.75401,1.75401,1.75367,1.75379,144499999.0
2006-02-28 22:03:00,1.7537,1.75376,1.75363,1.75363,72299999.0
2006-02-28 22:04:00,1.75358,1.75384,1.75358,1.75378,321200000.0
2006-02-28 22:05:00,1.75384,1.75407,1.75384,1.75407,110400001.0
2006-02-28 22:06:00,1.75405,1.75405,1.75395,1.75397,91499999.0
2006-02-28 22:07:00,1.75407,1.75407,1.75388,1.7539,90400000.0
2006-02-28 22:08:00,1.7539,1.75394,1.75385,1.75394,61100000.0
2006-02-28 22:09:00,1.75396,1.75402,1.75394,1.75402,62000002.0
2006-02-28 22:10:00,1.754,1.75408,1.75399,1.75408,4700000.0
2006-02-28 22:11:00,1.75405,1.75405,1.75391,1.75399,58399999.0
2006-02-28 22:12:00,1.75397,1.75398,1.75387,1.75389,148799998.0
2006-02-28 22:13:00,1.75389,1.75389,1.75381,1.75381,68850001.0
2006-02-28 22:14:00,1.75377,1.75377,1.75364,1.75364,60100000.0
2006-02-28 22:15:00,1.75362,1.75377,1.75343,1.75368,182300002.0
2006-02-28 22:16:00,1.75372,1.75373,1.75345,1.75354,256799999.0
2006-02-28 22:17:00,1.75347,1.75368,1.7534,1.75368,16900000.0
2006-02-28 22:18:00,1.75372,1.75379,1.75357,1.75358,80000000.0
2006-02-28 22:19:00,1.75357,1.75366,1.75355,1.75355,33299999.0
2006-02-28 22:20:00,1.75353,1.75369,1.75353,1.75357,62800001.0
2006-02-28 22:21:00,1.75358,1.75358,1.75345,1.75345,129500002.0
2006-02-28 22:22:00,1.75347,1.7537,1.75347,1.7537,122799999.0
2006-02-28 22:23:00,1.75377,1.75402,1.75376,1.75378,225400001.0
2006-02-28 22:24:00,1.75379,1.75388,1.75373,1.75384,31100000.0
2006-02-28 22:25:00,1.75388,1.7539,1.75385,1.75388,73300000.0
2006-02-28 22:26:00,1.7539,1.75403,1.7539,1.75403,29900000.0
2006-02-28 22:27:00,1.754,1.75405,1.75393,1.754,57599999.0
2006-02-28 22:28:00,1.75405,1.75405,1.75395,1.754,131999999.0
2006-02-28 22:29:00,1.754,1.75408,1.75392,1.75395,193599999.0
2006-02-28 22:30:00,1.75395,1.75395,1.75387,1.75387,100099999.0
2006-02-28 22:31:00,1.75385,1.75385,1.75382,1.75385,34100000.0
2006-02-28 22:32:00,1.75385,1.7539,1.75385,1.75385,222600002.0
2006-02-28 22:33:00,1.75385,1.7539,1.75385,1.75385,94899998.0
2006-02-28 22:34:00,1.75385,1.7539,1.75377,1.7538,216500004.0
2006-02-28 22:35:00,1.7539,1.75409,1.7539,1.75406,79099999.0
2006-02-28 22:36:00,1.75403,1.75403,1.75393,1.75393,40200000.0
2006-02-28 22:37:00,1.75398,1.75403,1.75391,1.75391,112600000.0
2006-02-28 22:38:00,1.75384,1.7539,1.75384,1.7539,75900002.0
2006-02-28 22:39:00,1.75387,1.75388,1.75382,1.75388,56499999.0
2006-02-28 22:40:00,1.75392,1.75397,1.7539,1.75392,70100001.0
2006-02-28 22:41:00,1.75387,1.75394,1.75376,1.75394,102400001.0
2006-02-28 22:42:00,1.7539,1.75395,1.75385,1.75395,60700000.0
2006-02-28 22:43:00,1.75391,1.75398,1.75387,1.75389,147000001.0
2006-02-28 22:44:00,1.75392,1.75408,1.75392,1.75402,91400000.0
2006-02-28 22:45:00,1.75403,1.75405,1.754,1.75405,66150000.0
2006-02-28 22:46:00,1.75397,1.75404,1.75389,1.75389,53499999.0
2006-02-28 22:47:00,1.75385,1.75387,1.7538,1.75387,89300000.0
2006-02-28 22:48:00,1.7539,1.75395,1.75382,1.75382,50000001.0
2006-02-28 22:49:00,1.75378,1.75378,1.75365,1.75366,62500000.0
2006-02-28 22:50:00,1.75371,1.75386,1.75363,1.75372,108500000.0
2006-02-28 22:51:00,1.75367,1.75378,1.75367,1.75378,31500000.0
2006-02-28 22:52:00,1.75394,1.75396,1.75379,1.75379,55200000.0
2006-02-28 22:53:00,1.75384,1.75388,1.75362,1.75388,45699999.0
2006-02-28 22:54:00,1.75396,1.754,1.75388,1.754,36000000.0
2006-02-28 22:55:00,1.75403,1.75405,1.75403,1.75403,26500000.0
2006-02-28 22:56:00,1.75395,1.75395,1.7539,1.7539,72900000.0
2006-02-28 22:57:00,1.75402,1.75407,1.75395,1.75402,40200000.0
2006-02-28 22:58:00,1.75396,1.75396,1.75378,1.75378,59100000.0
2006-02-28 22:59:00,1.75375,1.7538,1.7537,1.75375,98900000.0
2006-02-28 23:00:00,1.7537,1.7537,1.75355,1.75355,81599997.0
2006-02-28 23:01:00,1.75383,1.75406,1.75383,1.75389,44699999.0
2006-02-28 23:02:00,1.75398,1.75399,1.75383,1.75383,132800002.0
2006-02-28 23:03:00,1.75375,1.75375,1.75348,1.7535,61500000.0
2006-02-28 23:04:00,1.75348,1.75352,1.75336,1.75351,52299999.0
2006-02-28 23:05:00,1.75351,1.75369,1.75351,1.75362,77500000.0
2006-02-28 23:06:00,1.75356,1.75356,1.75336,1.75341,69299998.0
2006-02-28 23:07:00,1.75338,1.75351,1.75334,1.75351,78500002.0
2006-02-28 23:08:00,1.75348,1.75356,1.75348,1.75352,78700000.0
2006-02-28 23:09:00,1.7536,1.75373,1.7536,1.75362,119200001.0
2006-02-28 23:10:00,1.7536,1.75365,1.7536,1.75365,19000001.0
2006-02-28 23:11:00,1.75367,1.7538,1.75367,1.75377,57899999.0
2006-02-28 23:12:00,1.75382,1.75388,1.75374,1.75376,73400000.0
2006-02-28 23:13:00,1.75385,1.75385,1.75375,1.75385,47500000.0
2006-02-28 23:14:00,1.75379,1.75382,1.75359,1.75376,64700000.0
2006-02-28 23:15:00,1.75373,1.75376,1.75368,1.75368,19300000.0
2006-02-28 23:16:00,1.75375,1.75375,1.75375,1.75375,6500000.0
2006-02-28 23:17:00,1.7537,1.75375,1.7537,1.75375,30000000.0
2006-02-28 23:18:00,1.75375,1.75375,1.7536,1.75373,33500000.0
2006-02-28 23:19:00,1.7537,1.75375,1.75365,1.75368,33000000.0
2006-02-28 23:20:00,1.75377,1.75377,1.75368,1.7537,52800000.0
2006-02-28 23:21:00,1.75361,1.75363,1.75347,1.75363,39900000.0
2006-02-28 23:22:00,1.75356,1.7536,1.75338,1.7534,74999999.0
2006-02-28 23:23:00,1.7533,1.75335,1.75323,1.75335,24500000.0
2006-02-28 23:24:00,1.7534,1.75347,1.7534,1.75346,38900000.0
2006-02-28 23:25:00,1.75346,1.75346,1.75332,1.75338,61400000.0
2006-02-28 23:26:00,1.75343,1.75343,1.75331,1.75336,49900001.0
2006-02-28 23:27:00,1.75336,1.75336,1.75334,1.75335,5800000.0
2006-02-28 23:28:00,1.75325,1.75325,1.75325,1.75325,25700000.0
2006-02-28 23:29:00,1.75333,1.75333,1.75315,1.75315,135549998.0
2006-02-28 23:30:00,1.75315,1.75333,1.75315,1.75333,59500001.0
2006-02-28 23:31:00,1.75324,1.75333,1.75324,1.75329,55100001.0
2006-02-28 23:32:00,1.75327,1.75335,1.75321,1.7533,57600001.0
2006-02-28 23:33:00,1.7533,1.7533,1.7533,1.7533,16700001.0
2006-02-28 23:34:00,1.7533,1.75335,1.7533,1.7533,31300000.0
2006-02-28 23:35:00,1.75325,1.75337,1.75325,1.75337,18699999.0
2006-02-28 23:36:00,1.75334,1.75343,1.75333,1.75343,19600000.0
2006-02-28 23:37:00,1.75345,1.75345,1.75345,1.75345,32899999.0
2006-02-28 23:38:00,1.75335,1.75343,1.75335,1.75338,48000000.0
2006-02-28 23:39:00,1.75335,1.75335,1.75335,1.75335,22700001.0
2006-02-28 23:40:00,1.75335,1.75335,1.7533,1.75335,20899999.0
2006-02-28 23:41:00,1.75329,1.75337,1.75326,1.75337,68200002.0
2006-02-28 23:42:00,1.75345,1.75345,1.75345,1.75345,16200001.0
2006-02-28 23:43:00,1.7534,1.75353,1.7534,1.75353,138900001.0
2006-02-28 23:44:00,1.75348,1.75355,1.75344,1.75355,54499999.0
2006-02-28 23:45:00,1.75353,1.75353,1.75335,1.75349,28500001.0
2006-02-28 23:46:00,1.75347,1.75352,1.75347,1.75347,50199999.0
2006-02-28 23:47:00,1.75347,1.7535,1.75342,1.75342,55000001.0
2006-02-28 23:48:00,1.7534,1.75345,1.7534,1.7534,50499999.0
2006-02-28 23:49:00,1.75351,1.75358,1.75349,1.75349,45300000.0
2006-02-28 23:50:00,1.75348,1.75348,1.7534,1.7534,44200001.0
2006-02-28 23:51:00,1.75338,1.7534,1.75338,1.7534,33100001.0
2006-02-28 23:52:00,1.75342,1.7537,1.75342,1.7537,25100000.0
2006-02-28 23:53:00,1.7537,1.7537,1.7537,1.7537,600000.0
2006-02-28 23:54:00,1.75364,1.75364,1.75346,1.75346,27699999.0
2006-02-28 23:55:00,1.75343,1.75352,1.7534,1.75342,51299999.0
2006-02-28 23:56:00,1.75339,1.75348,1.75333,1.7534,43300000.0
2006-02-28 23:57:00,1.75325,1.75328,1.75319,1.7532,59299999.0
2006-02-28 23:58:00,1.75327,1.75338,1.75327,1.75335,19900000.0
2006-02-28 23:59:00,1.75345,1.75345,1.75345,1.75345,14200000.0
2006-03-01 00:00:00,1.75343,1.75345,1.75343,1.75345,14800000.0
2006-03-01 00:01:00,1.75306,1.75326,1.75284,1.75305,109500003.0
2006-03-01 00:02:00,1.75305,1.75336,1.75302,1.75336,44300000.0
2006-03-01 00:03:00,1.75332,1.75335,1.75307,1.75323,70000001.0
2006-03-01 00:04:00,1.75325,1.75336,1.75292,1.75293,108200000.0
2006-03-01 00:05:00,1.75296,1.75311,1.75287,1.75304,68300001.0
2006-03-01 00:06:00,1.75307,1.75325,1.75297,1.75309,41300000.0
2006-03-01 00:07:00,1.753,1.75308,1.75274,1.75279,64400000.0
2006-03-01 00:08:00,1.75281,1.75295,1.75273,1.75282,71499999.0
2006-03-01 00:09:00,1.75275,1.75306,1.75275,1.75294,15800000.0
2006-03-01 00:10:00,1.75288,1.7533,1.7528,1.75313,104900000.0
2006-03-01 00:11:00,1.75322,1.7533,1.75295,1.75309,145799996.0
2006-03-01 00:12:00,1.75318,1.75318,1.75287,1.75304,112600002.0
2006-03-01 00:13:00,1.75292,1.75325,1.7529,1.7532,35900000.0
2006-03-01 00:14:00,1.75322,1.75329,1.75293,1.75307,96700000.0
2006-03-01 00:15:00,1.75315,1.75315,1.75282,1.75287,56600000.0
2006-03-01 00:16:00,1.7528,1.75317,1.7528,1.75315,44000000.0
2006-03-01 00:17:00,1.75307,1.75315,1.75283,1.75309,92399999.0
2006-03-01 00:18:00,1.753,1.7533,1.75298,1.75313,88700001.0
2006-03-01 00:19:00,1.7531,1.75335,1.75296,1.7533,73400000.0
2006-03-01 00:20:00,1.75327,1.75351,1.75327,1.75342,78399998.0
2006-03-01 00:21:00,1.7535,1.75398,1.75341,1.75378,79900000.0
2006-03-01 00:22:00,1.75365,1.75387,1.75361,1.75377,84100000.0
2006-03-01 00:23:00,1.75366,1.75378,1.75358,1.75378,42300000.0
2006-03-01 00:24:00,1.7536,1.75378,1.75348,1.75351,76900000.0
2006-03-01 00:25:00,1.75348,1.75374,1.75337,1.75348,43999999.0
2006-03-01 00:26:00,1.7536,1.75372,1.75354,1.75357,129400002.0
2006-03-01 00:27:00,1.75359,1.75377,1.75338,1.75348,72700001.0
2006-03-01 00:28:00,1.75348,1.75361,1.75339,1.75361,65000001.0
2006-03-01 00:29:00,1.75338,1.75349,1.75338,1.75338,106500000.0
2006-03-01 00:30:00,1.7533,1.75353,1.75324,1.75338,68600000.0
2006-03-01 00:31:00,1.75314,1.75322,1.75291,1.7531,17700000.0
2006-03-01 00:32:00,1.75328,1.75328,1.75301,1.75304,23600000.0
2006-03-01 00:33:00,1.75312,1.75318,1.75312,1.75318,8400000.0
2006-03-01 00:34:00,1.75323,1.75323,1.75315,1.75317,65800000.0
2006-03-01 00:35:00,1.75311,1.75325,1.75311,1.75325,34200000.0
2006-03-01 00:36:00,1.75324,1.75333,1.75319,1.75333,82500001.0
2006-03-01 00:37:00,1.7534,1.75342,1.75332,1.75332,45000000.0
2006-03-01 00:38:00,1.75316,1.75327,1.75316,1.75316,65800001.0
2006-03-01 00:39:00,1.75323,1.7533,1.7531,1.75328,97099999.0
2006-03-01 00:40:00,1.75321,1.75321,1.75319,1.75319,5600000.0
2006-03-01 00:41:00,1.75312,1.75323,1.75311,1.75323,42700000.0
2006-03-01 00:42:00,1.75327,1.75345,1.75327,1.75336,46400000.0
2006-03-01 00:43:00,1.75342,1.75348,1.75335,1.75348,70400000.0
2006-03-01 00:44:00,1.75347,1.75347,1.75335,1.7534,41100000.0
2006-03-01 00:45:00,1.75342,1.75352,1.75342,1.75352,10200000.0
2006-03-01 00:46:00,1.75348,1.75357,1.75342,1.75344,97200001.0
2006-03-01 00:47:00,1.7534,1.75345,1.75337,1.75342,42100000.0
2006-03-01 00:48:00,1.75332,1.75333,1.75316,1.75333,101599999.0
2006-03-01 00:49:00,1.75336,1.75366,1.75336,1.75366,56100000.0
2006-03-01 00:50:00,1.75365,1.75365,1.7536,1.7536,6100000.0
2006-03-01 00:51:00,1.75358,1.7536,1.75343,1.7536,49100001.0
2006-03-01 00:52:00,1.75355,1.75355,1.75333,1.75334,49499999.0
2006-03-01 00:53:00,1.75332,1.75342,1.75332,1.75333,55100002.0
2006-03-01 00:54:00,1.7534,1.75345,1.7534,1.75345,66000002.0
2006-03-01 00:55:00,1.7534,1.75345,1.7534,1.75342,85300001.0
2006-03-01 00:56:00,1.7534,1.7534,1.7534,1.7534,7200000.0
2006-03-01 00:57:00,1.75348,1.75348,1.7534,1.7534,40300000.0
2006-03-01 00:58:00,1.75337,1.75345,1.75335,1.7534,87900001.0
2006-03-01 00:59:00,1.75348,1.75354,1.75338,1.75349,99699999.0
2006-03-01 01:00:00,1.75345,1.75348,1.75345,1.75348,5200000.0
2006-03-01 01:01:00,1.75342,1.75351,1.75333,1.75333,33100000.0
2006-03-01 01:02:00,1.75339,1.75346,1.75327,1.75333,73100000.0
2006-03-01 01:03:00,1.75345,1.75345,1.75335,1.75345,107600002.0
2006-03-01 01:04:00,1.75336,1.75339,1.75314,1.75339,32800000.0
2006-03-01 01:05:00,1.75355,1.75355,1.75345,1.7535,77800001.0
2006-03-01 01:06:00,1.7535,1.75355,1.7535,1.7535,17500000.0
2006-03-01 01:07:00,1.7535,1.75355,1.7535,1.7535,44999998.0
2006-03-01 01:08:00,1.7535,1.75355,1.7535,1.75355,41499998.0
2006-03-01 01:09:00,1.75348,1.75353,1.75343,1.75353,91300001.0
2006-03-01 01:10:00,1.75355,1.75355,1.75348,1.7535,16400000.0
2006-03-01 01:11:00,1.75345,1.75345,1.75317,1.75322,64600000.0
2006-03-01 01:12:00,1.75319,1.75328,1.75319,1.75322,25200000.0
2006-03-01 01:13:00,1.75328,1.75328,1.75328,1.75328,400000.0
2006-03-01 01:14:00,1.75327,1.75332,1.75327,1.75327,25800000.0
2006-03-01 01:15:00,1.7532,1.75332,1.75316,1.75332,57700000.0
2006-03-01 01:16:00,1.7533,1.7533,1.75316,1.75318,70600001.0
2006-03-01 01:17:00,1.7532,1.75325,1.75315,1.7532,43900000.0
2006-03-01 01:18:00,1.75325,1.75325,1.7532,1.75325,55199999.0
2006-03-01 01:19:00,1.75314,1.75314,1.75314,1.75314,7100000.0
2006-03-01 01:20:00,1.7531,1.75315,1.7531,1.75315,17400000.0
2006-03-01 01:21:00,1.75305,1.7531,1.75305,1.7531,29900000.0
2006-03-01 01:22:00,1.75295,1.75297,1.75295,1.75297,23800000.0
2006-03-01 01:23:00,1.7529,1.75295,1.7529,1.75295,7700000.0
2006-03-01 01:24:00,1.75285,1.75285,1.75277,1.75283,35900000.0
2006-03-01 01:25:00,1.75282,1.75285,1.75275,1.7528,131000001.0
2006-03-01 01:26:00,1.75282,1.75283,1.75274,1.75283,80200002.0
2006-03-01 01:27:00,1.75285,1.75319,1.75285,1.75319,62800000.0
2006-03-01 01:28:00,1.75314,1.75327,1.75314,1.75317,56900001.0
2006-03-01 01:29:00,1.75335,1.75344,1.75324,1.75344,68900000.0
2006-03-01 01:30:00,1.75351,1.75351,1.75335,1.75335,30470000.0
2006-03-01 01:31:00,1.75347,1.75356,1.75338,1.75338,60099998.0
2006-03-01 01:32:00,1.75352,1.75408,1.75352,1.75408,90900002.0
2006-03-01 01:33:00,1.75393,1.75416,1.75367,1.75416,74200000.0
2006-03-01 01:34:00,1.75425,1.75427,1.75418,1.75427,80300002.0
2006-03-01 01:35:00,1.7542,1.7542,1.7542,1.7542,37400000.0
2006-03-01 01:36:00,1.75425,1.75425,1.7542,1.75425,71500001.0
2006-03-01 01:37:00,1.75416,1.75416,1.75395,1.75409,99999999.0
2006-03-01 01:38:00,1.75412,1.75422,1.7539,1.7539,21900000.0
2006-03-01 01:39:00,1.75387,1.75393,1.75383,1.75393,31700001.0
2006-03-01 01:40:00,1.75388,1.75388,1.75369,1.75384,172600004.0
2006-03-01 01:41:00,1.75382,1.75386,1.75367,1.75379,67499999.0
2006-03-01 01:42:00,1.75381,1.75391,1.75378,1.75381,90000001.0
2006-03-01 01:43:00,1.75374,1.75374,1.75355,1.75369,43700000.0
2006-03-01 01:44:00,1.75374,1.7539,1.7537,1.7537,75900000.0
2006-03-01 01:45:00,1.75373,1.75373,1.75361,1.75368,60499998.0
2006-03-01 01:46:00,1.75372,1.75376,1.7537,1.75372,60400000.0
2006-03-01 01:47:00,1.75375,1.75375,1.7537,1.7537,34700001.0
2006-03-01 01:48:00,1.7537,1.75375,1.75365,1.75375,47900000.0
2006-03-01 01:49:00,1.75372,1.75377,1.75372,1.75377,24400000.0
2006-03-01 01:50:00,1.75382,1.75382,1.75368,1.75368,49500002.0
2006-03-01 01:51:00,1.75368,1.75368,1.75361,1.75362,112300000.0
2006-03-01 01:52:00,1.75356,1.75356,1.75343,1.75349,40000000.0
2006-03-01 01:53:00,1.75358,1.75367,1.75358,1.75367,2400000.0
2006-03-01 01:54:00,1.75363,1.75375,1.75363,1.75375,16300000.0
2006-03-01 01:55:00,1.75379,1.75387,1.75371,1.75371,60600001.0
2006-03-01 01:56:00,1.75368,1.75368,1.75359,1.75362,63100000.0
2006-03-01 01:57:00,1.7536,1.7536,1.75358,1.75358,66000001.0
2006-03-01 01:58:00,1.7536,1.75365,1.75335,1.7536,84400002.0
2006-03-01 01:59:00,1.75365,1.75372,1.75364,1.75364,8500000.0
2006-03-01 02:00:00,1.7536,1.7536,1.75348,1.75348,32700000.0
2006-03-01 02:01:00,1.75343,1.75351,1.75343,1.75349,44899998.0
2006-03-01 02:02:00,1.75337,1.75337,1.75317,1.75317,61800001.0
2006-03-01 02:03:00,1.7531,1.75322,1.75304,1.75322,34750000.0
2006-03-01 02:04:00,1.75325,1.7534,1.75313,1.75313,61700000.0
2006-03-01 02:05:00,1.75317,1.75337,1.75317,1.75318,50100000.0
2006-03-01 02:06:00,1.75315,1.75315,1.75307,1.75315,42099999.0
2006-03-01 02:07:00,1.7532,1.75329,1.75316,1.75322,51900001.0
2006-03-01 02:08:00,1.75312,1.75318,1.75307,1.75318,39200000.0
2006-03-01 02:09:00,1.75314,1.75314,1.75309,1.75309,13900000.0
2006-03-01 02:10:00,1.75322,1.75348,1.75322,1.7534,79000001.0
2006-03-01 02:11:00,1.75344,1.75344,1.75311,1.75319,101200000.0
2006-03-01 02:12:00,1.75311,1.75324,1.75311,1.75318,53900000.0
2006-03-01 02:13:00,1.75322,1.75331,1.75311,1.75318,72699999.0
2006-03-01 02:14:00,1.75322,1.75322,1.75312,1.75318,108299998.0
2006-03-01 02:15:00,1.75325,1.75325,1.75315,1.75325,31100000.0
2006-03-01 02:16:00,1.75325,1.75325,1.7532,1.7532,25300000.0
2006-03-01 02:17:00,1.75327,1.75332,1.75322,1.75322,90900000.0
2006-03-01 02:18:00,1.7532,1.75333,1.75317,1.75333,22200000.0
2006-03-01 02:19:00,1.7533,1.75343,1.75329,1.75343,63199998.0
2006-03-01 02:20:00,1.75345,1.75345,1.75335,1.75345,63900001.0
2006-03-01 02:21:00,1.7534,1.75345,1.75335,1.75345,37900000.0
2006-03-01 02:22:00,1.75335,1.75345,1.75335,1.75337,103200000.0
2006-03-01 02:23:00,1.75361,1.75411,1.75361,1.75411,5600000.0
2006-03-01 02:24:00,1.75408,1.75439,1.75408,1.75439,39499999.0
2006-03-01 02:25:00,1.75457,1.75485,1.75457,1.75481,121500000.0
2006-03-01 02:26:00,1.75475,1.75475,1.75455,1.75466,94999999.0
2006-03-01 02:27:00,1.75463,1.75465,1.75452,1.75464,50400000.0
2006-03-01 02:28:00,1.75453,1.75474,1.75453,1.75473,75099998.0
2006-03-01 02:29:00,1.75489,1.75495,1.75482,1.75482,60500000.0
2006-03-01 02:30:00,1.75468,1.75472,1.7546,1.75461,39900000.0
2006-03-01 02:31:00,1.75466,1.75473,1.75442,1.75442,35700000.0
2006-03-01 02:32:00,1.75472,1.75472,1.75452,1.75452,82100000.0
2006-03-01 02:33:00,1.75462,1.75466,1.75441,1.75444,98199998.0
2006-03-01 02:34:00,1.75444,1.75449,1.75442,1.75447,41400000.0
2006-03-01 02:35:00,1.75456,1.7549,1.75456,1.75482,63100001.0
2006-03-01 02:36:00,1.7549,1.75513,1.7549,1.755,93399998.0
2006-03-01 02:37:00,1.755,1.75519,1.755,1.75515,46200000.0
2006-03-01 02:38:00,1.75499,1.75503,1.75489,1.75503,21900000.0
2006-03-01 02:39:00,1.75503,1.75503,1.75485,1.75494,77300000.0
2006-03-01 02:40:00,1.75497,1.75533,1.75497,1.75533,40599999.0
2006-03-01 02:41:00,1.75544,1.75566,1.75544,1.75566,60200000.0
2006-03-01 02:42:00,1.75567,1.75567,1.75556,1.75566,42500000.0
2006-03-01 02:43:00,1.7555,1.7555,1.75531,1.75536,124400000.0
2006-03-01 02:44:00,1.75526,1.75551,1.75526,1.75545,110299999.0
2006-03-01 02:45:00,1.75539,1.75539,1.75527,1.75527,20700000.0
2006-03-01 02:46:00,1.75516,1.75516,1.75471,1.75491,56999999.0
2006-03-01 02:47:00,1.75498,1.75514,1.75497,1.75503,68400000.0
2006-03-01 02:48:00,1.75508,1.75508,1.75508,1.75508,14000000.0
2006-03-01 02:49:00,1.75494,1.75499,1.7549,1.75493,70799999.0
2006-03-01 02:50:00,1.75504,1.75514,1.75501,1.75504,42500000.0
2006-03-01 02:51:00,1.75482,1.75486,1.75477,1.75479,95900000.0
2006-03-01 02:52:00,1.75465,1.75465,1.75454,1.75459,68800000.0
2006-03-01 02:53:00,1.75467,1.75472,1.75452,1.75467,87500000.0
2006-03-01 02:54:00,1.75461,1.75461,1.75429,1.75429,43200000.0
2006-03-01 02:55:00,1.75413,1.75428,1.75391,1.75428,73400002.0
2006-03-01 02:56:00,1.75436,1.7545,1.75424,1.75424,92500000.0
2006-03-01 02:57:00,1.7543,1.75446,1.75426,1.75438,89499999.0
2006-03-01 02:58:00,1.75442,1.75442,1.75431,1.75431,35799999.0
2006-03-01 02:59:00,1.75421,1.75422,1.75406,1.75422,31400000.0
2006-03-01 03:00:00,1.75417,1.75417,1.75407,1.75407,51000000.0
2006-03-01 03:01:00,1.75411,1.75416,1.75399,1.75406,25100000.0
2006-03-01 03:02:00,1.75415,1.7542,1.75409,1.75411,94300001.0
2006-03-01 03:03:00,1.75417,1.75417,1.75394,1.75403,63900001.0
2006-03-01 03:04:00,1.75417,1.75444,1.75417,1.75444,28500000.0
2006-03-01 03:05:00,1.75442,1.75449,1.7542,1.75432,68000000.0
2006-03-01 03:06:00,1.7542,1.75446,1.75413,1.75434,44200000.0
2006-03-01 03:07:00,1.7545,1.75455,1.7545,1.75455,14900000.0
2006-03-01 03:08:00,1.75456,1.75456,1.7545,1.7545,25900000.0
2006-03-01 03:09:00,1.75436,1.75436,1.75411,1.75423,55100000.0
2006-03-01 03:10:00,1.75428,1.75431,1.75425,1.7543,56400000.0
2006-03-01 03:11:00,1.75435,1.75435,1.7543,1.7543,33300000.0
2006-03-01 03:12:00,1.75438,1.75438,1.75425,1.7543,37800000.0
2006-03-01 03:13:00,1.75452,1.7548,1.75452,1.75463,42500000.0
2006-03-01 03:14:00,1.75462,1.75488,1.75462,1.7548,63900000.0
2006-03-01 03:15:00,1.7548,1.75484,1.75459,1.75468,104800000.0
2006-03-01 03:16:00,1.75465,1.75465,1.7546,1.75465,40099999.0
2006-03-01 03:17:00,1.75459,1.75462,1.75454,1.75462,115400003.0
2006-03-01 03:18:00,1.7545,1.75454,1.75439,1.75454,12600000.0
2006-03-01 03:19:00,1.7545,1.75471,1.7545,1.7546,84000001.0
2006-03-01 03:20:00,1.7546,1.75467,1.75457,1.75462,49799999.0
2006-03-01 03:21:00,1.75459,1.75461,1.75446,1.7545,77200000.0
2006-03-01 03:22:00,1.7545,1.75464,1.75447,1.75455,39900000.0
2006-03-01 03:23:00,1.75459,1.75461,1.75441,1.75461,105000002.0
2006-03-01 03:24:00,1.75464,1.75471,1.75464,1.75471,31800000.0
2006-03-01 03:25:00,1.7547,1.75475,1.75467,1.7547,53100001.0
2006-03-01 03:26:00,1.75467,1.75471,1.75464,1.75467,48200000.0
2006-03-01 03:27:00,1.75449,1.75449,1.75441,1.75441,6600000.0
2006-03-01 03:28:00,1.75426,1.75431,1.75424,1.7543,59300000.0
2006-03-01 03:29:00,1.75439,1.75439,1.75436,1.75436,9300000.0
2006-03-01 03:30:00,1.75441,1.75449,1.75429,1.7543,39499999.0
2006-03-01 03:31:00,1.75423,1.75429,1.75418,1.75425,52499999.0
2006-03-01 03:32:00,1.75423,1.75423,1.75414,1.75417,73000000.0
2006-03-01 03:33:00,1.75411,1.75415,1.75411,1.75415,21900000.0
2006-03-01 03:34:00,1.75434,1.75443,1.75429,1.75429,26000000.0
2006-03-01 03:35:00,1.75423,1.75423,1.75417,1.75417,4800000.0
2006-03-01 03:36:00,1.75401,1.75401,1.75392,1.75392,104199997.0
2006-03-01 03:37:00,1.75384,1.75384,1.75371,1.75371,26300001.0
2006-03-01 03:38:00,1.7536,1.75368,1.75355,1.75355,46800000.0
2006-03-01 03:39:00,1.75361,1.75371,1.75361,1.75367,70300002.0
2006-03-01 03:40:00,1.75373,1.75379,1.75369,1.75377,36500000.0
2006-03-01 03:41:00,1.75385,1.75393,1.75385,1.75393,16100000.0
2006-03-01 03:42:00,1.75403,1.75411,1.75394,1.75394,48400000.0
2006-03-01 03:43:00,1.7539,1.7539,1.7539,1.7539,6400000.0
2006-03-01 03:44:00,1.7539,1.7539,1.7539,1.7539,20900001.0
2006-03-01 03:45:00,1.75388,1.75395,1.75387,1.75395,55999999.0
2006-03-01 03:46:00,1.75391,1.75405,1.75391,1.75396,38000000.0
2006-03-01 03:47:00,1.75398,1.75411,1.75393,1.75411,32300000.0
2006-03-01 03:48:00,1.7541,1.75415,1.75405,1.75415,34600000.0
2006-03-01 03:49:00,1.7541,1.75415,1.75405,1.75415,15500000.0
2006-03-01 03:50:00,1.7541,1.7541,1.75408,1.75408,6000000.0
2006-03-01 03:51:00,1.7541,1.75415,1.7541,1.7541,85399999.0
2006-03-01 03:52:00,1.75415,1.75415,1.7541,1.75415,44899999.0
2006-03-01 03:53:00,1.75412,1.75423,1.75412,1.75423,171399997.0
2006-03-01 03:54:00,1.75428,1.7543,1.75425,1.75427,54700000.0
2006-03-01 03:55:00,1.75428,1.75428,1.75425,1.75428,14000000.0
2006-03-01 03:56:00,1.75422,1.75423,1.75409,1.75423,67900001.0
2006-03-01 03:57:00,1.75418,1.7542,1.75418,1.7542,45300000.0
2006-03-01 03:58:00,1.7542,1.75427,1.75415,1.75425,54600000.0
2006-03-01 03:59:00,1.7542,1.75421,1.75417,1.75421,33100000.0
2006-03-01 04:00:00,1.75418,1.75422,1.75418,1.75422,27000000.0
2006-03-01 04:01:00,1.75422,1.75422,1.7542,1.7542,43699999.0
2006-03-01 04:02:00,1.75425,1.75425,1.75425,1.75425,11200000.0
2006-03-01 04:03:00,1.7542,1.7542,1.75415,1.7542,5300000.0
2006-03-01 04:04:00,1.75416,1.75435,1.75416,1.75435,66400002.0
2006-03-01 04:05:00,1.75439,1.75443,1.75433,1.75438,23100000.0
2006-03-01 04:06:00,1.75428,1.7544,1.75425,1.75425,64400000.0
2006-03-01 04:07:00,1.75415,1.75416,1.75402,1.75402,66300000.0
2006-03-01 04:08:00,1.75415,1.75415,1.75405,1.75415,103299999.0
2006-03-01 04:09:00,1.7542,1.75437,1.7542,1.75437,79299999.0
2006-03-01 04:10:00,1.75435,1.7544,1.75435,1.7544,17300000.0
2006-03-01 04:11:00,1.75445,1.75445,1.7544,1.7544,32800000.0
2006-03-01 04:12:00,1.75444,1.75444,1.75432,1.75432,40000000.0
2006-03-01 04:13:00,1.75433,1.75433,1.75413,1.75414,144800003.0
2006-03-01 04:14:00,1.7542,1.75425,1.7541,1.7541,47400000.0
2006-03-01 04:15:00,1.7542,1.7542,1.75415,1.75418,25100000.0
2006-03-01 04:16:00,1.7541,1.75415,1.7541,1.7541,94800000.0
2006-03-01 04:17:00,1.75418,1.7542,1.75412,1.75412,35100000.0
2006-03-01 04:18:00,1.75417,1.75419,1.7541,1.75415,50599999.0
2006-03-01 04:19:00,1.75418,1.75418,1.75412,1.75412,19000000.0
2006-03-01 04:20:00,1.75405,1.75415,1.75405,1.7541,67599999.0
2006-03-01 04:21:00,1.75415,1.75423,1.75415,1.75423,73500002.0
2006-03-01 04:22:00,1.75417,1.75423,1.75415,1.75418,89300002.0
2006-03-01 04:23:00,1.75418,1.75418,1.75416,1.75418,13000000.0
2006-03-01 04:24:00,1.75424,1.75433,1.75424,1.75429,59700002.0
2006-03-01 04:25:00,1.75426,1.7544,1.75417,1.7544,68200000.0
2006-03-01 04:26:00,1.75447,1.75449,1.75441,1.75448,64099999.0
2006-03-01 04:27:00,1.7545,1.75459,1.75449,1.75449,68500000.0
2006-03-01 04:28:00,1.75438,1.75442,1.75434,1.75437,115599999.0
2006-03-01 04:29:00,1.75435,1.75443,1.75431,1.75443,64900000.0
2006-03-01 04:30:00,1.75451,1.7546,1.75451,1.75455,50900000.0
2006-03-01 04:31:00,1.7545,1.7545,1.7545,1.7545,19500000.0
2006-03-01 04:32:00,1.75452,1.75452,1.75437,1.75442,37700000.0
2006-03-01 04:33:00,1.75443,1.75455,1.75437,1.75437,29900000.0
2006-03-01 04:34:00,1.75447,1.75447,1.75443,1.75443,12300000.0
2006-03-01 04:35:00,1.75439,1.75457,1.75439,1.75457,56700002.0
2006-03-01 04:36:00,1.7545,1.75457,1.75445,1.75455,57200000.0
2006-03-01 04:37:00,1.75458,1.75461,1.75452,1.75452,22400000.0
2006-03-01 04:38:00,1.75453,1.75461,1.75453,1.75456,53400000.0
2006-03-01 04:39:00,1.75452,1.75466,1.75452,1.75455,22600000.0
2006-03-01 04:40:00,1.75458,1.75458,1.7545,1.7545,35700001.0
2006-03-01 04:41:00,1.75453,1.75473,1.75453,1.75457,57700000.0
2006-03-01 04:42:00,1.7546,1.75465,1.75458,1.75458,48900001.0
2006-03-01 04:43:00,1.75457,1.75465,1.75457,1.75465,56899999.0
2006-03-01 04:44:00,1.7546,1.75465,1.75455,1.75455,30800000.0
2006-03-01 04:45:00,1.75456,1.75456,1.75449,1.75449,61400000.0
2006-03-01 04:46:00,1.75452,1.75463,1.75452,1.75453,71000001.0
2006-03-01 04:47:00,1.75448,1.75455,1.75448,1.7545,35500000.0
2006-03-01 04:48:00,1.75453,1.75453,1.75445,1.75453,52999999.0
2006-03-01 04:49:00,1.75448,1.75455,1.75448,1.75455,56600001.0
2006-03-01 04:50:00,1.75455,1.75455,1.75445,1.75445,23400000.0
2006-03-01 04:51:00,1.75448,1.75455,1.75448,1.75448,34000001.0
2006-03-01 04:52:00,1.7546,1.7547,1.75458,1.75458,44400000.0
2006-03-01 04:53:00,1.75452,1.75456,1.75452,1.75456,3000000.0
2006-03-01 04:54:00,1.75465,1.75465,1.75465,1.75465,14400000.0
2006-03-01 04:55:00,1.75459,1.75498,1.75459,1.75498,54799998.0
2006-03-01 04:56:00,1.755,1.755,1.755,1.755,2400000.0
2006-03-01 04:57:00,1.75505,1.7551,1.75499,1.75504,58000001.0
2006-03-01 04:58:00,1.75497,1.75511,1.75493,1.75493,73700000.0
2006-03-01 04:59:00,1.75498,1.7551,1.75498,1.75501,34400000.0
2006-03-01 05:00:00,1.755,1.75507,1.75492,1.755,80300001.0
2006-03-01 05:01:00,1.75495,1.75495,1.75495,1.75495,4400000.0
2006-03-01 05:02:00,1.75498,1.75498,1.75498,1.75498,800000.0
2006-03-01 05:03:00,1.75497,1.755,1.75497,1.755,24600000.0
2006-03-01 05:04:00,1.75502,1.7551,1.75501,1.75501,52000001.0
2006-03-01 05:05:00,1.75508,1.75514,1.75501,1.75506,37400000.0
2006-03-01 05:06:00,1.75499,1.7551,1.75499,1.75502,46100000.0
2006-03-01 05:07:00,1.75502,1.75509,1.75498,1.75502,33500000.0
2006-03-01 05:08:00,1.755,1.755,1.755,1.755,14600000.0
2006-03-01 05:09:00,1.75503,1.75505,1.755,1.755,39800000.0
2006-03-01 05:10:00,1.75498,1.7551,1.7549,1.75505,76000001.0
2006-03-01 05:11:00,1.75495,1.75495,1.75466,1.75471,52900000.0
2006-03-01 05:12:00,1.75473,1.75478,1.75462,1.75462,134000003.0
2006-03-01 05:13:00,1.75472,1.7548,1.75472,1.75472,32300000.0
2006-03-01 05:14:00,1.75469,1.75486,1.75469,1.75473,84499999.0
2006-03-01 05:15:00,1.75469,1.75469,1.75447,1.75452,56300001.0
2006-03-01 05:16:00,1.7545,1.75468,1.7545,1.75468,37500000.0
2006-03-01 05:17:00,1.75479,1.75482,1.75475,1.75475,64500000.0
2006-03-01 05:18:00,1.75478,1.75487,1.75478,1.75485,107199997.0
2006-03-01 05:19:00,1.75475,1.75476,1.7547,1.75473,74299999.0
2006-03-01 05:20:00,1.75467,1.75475,1.75467,1.7547,88499998.0
2006-03-01 05:21:00,1.7547,1.75477,1.75468,1.7547,57600000.0
2006-03-01 05:22:00,1.75475,1.75475,1.75468,1.75468,31100000.0
2006-03-01 05:23:00,1.7546,1.75466,1.75457,1.7546,44200000.0
2006-03-01 05:24:00,1.75452,1.75452,1.75443,1.75443,30400000.0
2006-03-01 05:25:00,1.75445,1.7547,1.75445,1.7547,17100000.0
2006-03-01 05:26:00,1.7547,1.75475,1.75468,1.75472,45800000.0
2006-03-01 05:27:00,1.75475,1.75475,1.75475,1.75475,8700000.0
2006-03-01 05:28:00,1.75475,1.75475,1.75467,1.75467,47600000.0
2006-03-01 05:29:00,1.7547,1.7547,1.75465,1.7547,69700000.0
2006-03-01 05:30:00,1.75465,1.7547,1.75458,1.7547,58900000.0
2006-03-01 05:31:00,1.75468,1.75468,1.75458,1.75458,56000000.0
2006-03-01 05:32:00,1.75462,1.75467,1.75462,1.75467,65899999.0
2006-03-01 05:33:00,1.75464,1.75466,1.7546,1.75463,44400000.0
2006-03-01 05:34:00,1.75464,1.75472,1.7544,1.75467,118799999.0
2006-03-01 05:35:00,1.75464,1.75471,1.75464,1.75471,42399999.0
2006-03-01 05:36:00,1.7547,1.7547,1.75464,1.75468,14900000.0
2006-03-01 05:37:00,1.75455,1.75464,1.75453,1.75462,103900003.0
2006-03-01 05:38:00,1.7547,1.7547,1.7546,1.7546,7300000.0
2006-03-01 05:39:00,1.75457,1.75475,1.75457,1.7546,81100002.0
2006-03-01 05:40:00,1.75462,1.75466,1.75446,1.75458,100800001.0
2006-03-01 05:41:00,1.75458,1.75471,1.75458,1.7546,62599998.0
2006-03-01 05:42:00,1.75468,1.75471,1.75452,1.75471,98000002.0
2006-03-01 05:43:00,1.75467,1.75467,1.75459,1.7546,24700000.0
2006-03-01 05:44:00,1.75463,1.75467,1.75456,1.75463,25300000.0
2006-03-01 05:45:00,1.75473,1.75473,1.75473,1.75473,11200000.0
2006-03-01 05:46:00,1.75465,1.7547,1.75465,1.7547,9900000.0
2006-03-01 05:47:00,1.75469,1.7547,1.75463,1.75467,83399999.0
2006-03-01 05:48:00,1.75467,1.7547,1.75464,1.75467,25400000.0
2006-03-01 05:49:00,1.75453,1.7546,1.75453,1.7546,46100000.0
2006-03-01 05:50:00,1.7546,1.7546,1.75438,1.75447,21300000.0
2006-03-01 05:51:00,1.75449,1.75465,1.75447,1.75452,72500000.0
2006-03-01 05:52:00,1.75451,1.75461,1.75451,1.75457,80400001.0
2006-03-01 05:53:00,1.75452,1.75461,1.75448,1.75461,40800000.0
2006-03-01 05:54:00,1.75465,1.75467,1.7545,1.75465,87700000.0
2006-03-01 05:55:00,1.75458,1.75463,1.75457,1.75459,32500000.0
2006-03-01 05:56:00,1.75455,1.75464,1.75454,1.75459,104599996.0
2006-03-01 05:57:00,1.75464,1.75464,1.75456,1.75459,37700000.0
2006-03-01 05:58:00,1.75467,1.75473,1.7546,1.7547,61900001.0
2006-03-01 05:59:00,1.75468,1.75475,1.75465,1.7547,44600001.0
2006-03-01 06:00:00,1.75475,1.75475,1.75465,1.75467,47800000.0
2006-03-01 06:01:00,1.75475,1.75475,1.75467,1.75468,46399999.0
2006-03-01 06:02:00,1.7547,1.7547,1.75465,1.7547,27100000.0
2006-03-01 06:03:00,1.75479,1.75484,1.75472,1.75484,61800001.0
2006-03-01 06:04:00,1.75473,1.75488,1.75473,1.7548,52400000.0
2006-03-01 06:05:00,1.7548,1.75485,1.75477,1.7548,39400001.0
2006-03-01 06:06:00,1.75475,1.75486,1.75475,1.75481,57200000.0
2006-03-01 06:07:00,1.7548,1.75485,1.75475,1.7548,28800000.0
2006-03-01 06:08:00,1.75495,1.75546,1.75495,1.75545,63600001.0
2006-03-01 06:09:00,1.75537,1.75537,1.75518,1.75525,165399997.0
2006-03-01 06:10:00,1.7552,1.75525,1.75515,1.75525,61400000.0
2006-03-01 06:11:00,1.75524,1.75524,1.75511,1.75511,29200000.0
2006-03-01 06:12:00,1.75508,1.75508,1.75487,1.7549,53400000.0
2006-03-01 06:13:00,1.7549,1.75492,1.75482,1.75482,43100001.0
2006-03-01 06:14:00,1.75478,1.75478,1.75478,1.75478,3200000.0
2006-03-01 06:15:00,1.75483,1.75483,1.75467,1.75477,59000001.0
2006-03-01 06:16:00,1.7547,1.75477,1.75465,1.75465,53800000.0
2006-03-01 06:17:00,1.75472,1.7548,1.75468,1.75478,79400002.0
2006-03-01 06:18:00,1.75477,1.75483,1.7547,1.75483,76700002.0
2006-03-01 06:19:00,1.75476,1.75489,1.75476,1.75478,78100000.0
2006-03-01 06:20:00,1.75477,1.75482,1.75477,1.75482,32100000.0
2006-03-01 06:21:00,1.75478,1.75482,1.75471,1.75471,117999999.0
2006-03-01 06:22:00,1.75461,1.75461,1.75437,1.75453,71699999.0
2006-03-01 06:23:00,1.75452,1.75452,1.75415,1.75415,31000000.0
2006-03-01 06:24:00,1.7541,1.75414,1.75403,1.75404,112700000.0
2006-03-01 06:25:00,1.75422,1.75424,1.75413,1.7542,52500000.0
2006-03-01 06:26:00,1.75413,1.75413,1.7541,1.7541,12900000.0
2006-03-01 06:27:00,1.75397,1.75399,1.75384,1.75392,43900000.0
2006-03-01 06:28:00,1.75382,1.75395,1.75382,1.75395,34400000.0
2006-03-01 06:29:00,1.75407,1.75407,1.75407,1.75407,2800000.0
2006-03-01 06:30:00,1.75397,1.75404,1.75385,1.75398,95600001.0
2006-03-01 06:31:00,1.7539,1.75405,1.7539,1.75405,46600000.0
2006-03-01 06:32:00,1.75408,1.75408,1.75396,1.754,58200000.0
2006-03-01 06:33:00,1.75402,1.75402,1.75402,1.75402,4400000.0
2006-03-01 06:34:00,1.75398,1.75426,1.75398,1.75426,63500000.0
2006-03-01 06:35:00,1.75422,1.75422,1.75413,1.75413,10300000.0
2006-03-01 06:36:00,1.7541,1.75415,1.7541,1.7541,90900001.0
2006-03-01 06:37:00,1.7541,1.7541,1.7541,1.7541,39300001.0
2006-03-01 06:38:00,1.75415,1.75415,1.75415,1.75415,13600000.0
2006-03-01 06:39:00,1.7541,1.75415,1.7541,1.75415,10500000.0
2006-03-01 06:40:00,1.75428,1.75443,1.75428,1.7543,71400000.0
2006-03-01 06:41:00,1.75432,1.75438,1.75424,1.75427,100400001.0
2006-03-01 06:42:00,1.75422,1.75437,1.75422,1.75436,58300000.0
2006-03-01 06:43:00,1.75435,1.75435,1.7543,1.7543,28800000.0
2006-03-01 06:44:00,1.75429,1.7543,1.7542,1.75428,56300002.0
2006-03-01 06:45:00,1.75428,1.75428,1.75413,1.75418,62299998.0
2006-03-01 06:46:00,1.75425,1.75437,1.75414,1.75437,74700000.0
2006-03-01 06:47:00,1.75439,1.75443,1.75426,1.75428,62799999.0
2006-03-01 06:48:00,1.75428,1.75442,1.75428,1.75442,63000000.0
2006-03-01 06:49:00,1.75429,1.75429,1.75416,1.75416,17400000.0
2006-03-01 06:50:00,1.75418,1.7542,1.75403,1.75413,91699998.0
2006-03-01 06:51:00,1.75415,1.75437,1.75415,1.75437,68700001.0
2006-03-01 06:52:00,1.75447,1.75464,1.75433,1.75451,55900000.0
2006-03-01 06:53:00,1.75453,1.75466,1.7545,1.7545,74199999.0
2006-03-01 06:54:00,1.75451,1.75455,1.7544,1.75455,88399999.0
2006-03-01 06:55:00,1.7545,1.7545,1.7545,1.7545,20299999.0
2006-03-01 06:56:00,1.75448,1.75462,1.75448,1.75462,15400000.0
2006-03-01 06:57:00,1.75468,1.75483,1.75468,1.75483,26300001.0
2006-03-01 06:58:00,1.75483,1.75483,1.75449,1.75462,65500000.0
2006-03-01 06:59:00,1.7546,1.75479,1.7546,1.75464,23800000.0
2006-03-01 07:00:00,1.75482,1.75491,1.75468,1.75475,106700000.0
2006-03-01 07:01:00,1.75467,1.75477,1.75467,1.75474,62499999.0
2006-03-01 07:02:00,1.75482,1.75492,1.75479,1.7548,54500000.0
2006-03-01 07:03:00,1.75478,1.75483,1.75474,1.75475,95299998.0
2006-03-01 07:04:00,1.75476,1.75476,1.75427,1.75429,93900000.0
2006-03-01 07:05:00,1.75425,1.75428,1.75416,1.75422,100200002.0
2006-03-01 07:06:00,1.75433,1.75436,1.75433,1.75436,9900000.0
2006-03-01 07:07:00,1.7545,1.7545,1.75429,1.75429,54400001.0
2006-03-01 07:08:00,1.75428,1.75431,1.75416,1.75431,61500000.0
2006-03-01 07:09:00,1.75428,1.75428,1.75411,1.75422,37500000.0
2006-03-01 07:10:00,1.75435,1.75443,1.75427,1.75443,57200001.0
2006-03-01 07:11:00,1.75435,1.75435,1.75422,1.75428,51399999.0
2006-03-01 07:12:00,1.75436,1.75437,1.75436,1.75437,8600000.0
2006-03-01 07:13:00,1.75445,1.75445,1.75435,1.75437,76400000.0
2006-03-01 07:14:00,1.75435,1.75445,1.75435,1.7544,111100000.0
2006-03-01 07:15:00,1.75445,1.75445,1.75427,1.75441,67600000.0
2006-03-01 07:16:00,1.7544,1.7544,1.75435,1.75438,19299999.0
2006-03-01 07:17:00,1.75436,1.75436,1.75421,1.75429,58100001.0
2006-03-01 07:18:00,1.75431,1.75447,1.75431,1.75433,48000000.0
2006-03-01 07:19:00,1.7543,1.75435,1.75427,1.75427,28100001.0
2006-03-01 07:20:00,1.75428,1.75435,1.75425,1.75435,42000000.0
2006-03-01 07:21:00,1.75429,1.75431,1.75425,1.75427,46300000.0
2006-03-01 07:22:00,1.75416,1.75416,1.75409,1.75409,32400000.0
2006-03-01 07:23:00,1.75405,1.75419,1.75398,1.75398,44500000.0
2006-03-01 07:24:00,1.75398,1.75407,1.7539,1.75399,86800000.0
2006-03-01 07:25:00,1.75396,1.7541,1.7539,1.75396,86699999.0
2006-03-01 07:26:00,1.75391,1.75398,1.75388,1.75388,123000000.0
2006-03-01 07:27:00,1.75373,1.75383,1.75371,1.75371,63200000.0
2006-03-01 07:28:00,1.75375,1.75398,1.75375,1.7539,32900000.0
2006-03-01 07:29:00,1.75397,1.75403,1.75392,1.75398,51200000.0
2006-03-01 07:30:00,1.75395,1.75395,1.7539,1.7539,32500001.0
2006-03-01 07:31:00,1.75396,1.75409,1.75396,1.754,41600000.0
2006-03-01 07:32:00,1.75398,1.75402,1.75391,1.75391,32900000.0
2006-03-01 07:33:00,1.75395,1.75395,1.75388,1.75395,23950000.0
2006-03-01 07:34:00,1.7539,1.75395,1.75387,1.7539,70900001.0
2006-03-01 07:35:00,1.75397,1.75403,1.75391,1.754,98799998.0
2006-03-01 07:36:00,1.75405,1.75405,1.754,1.754,36400000.0
2006-03-01 07:37:00,1.75405,1.75415,1.75405,1.75415,2700000.0
2006-03-01 07:38:00,1.75423,1.75431,1.75422,1.75422,35100000.0
2006-03-01 07:39:00,1.75425,1.75439,1.75425,1.7543,35400000.0
2006-03-01 07:40:00,1.75435,1.75444,1.75422,1.7543,47999999.0
2006-03-01 07:41:00,1.7543,1.75445,1.75419,1.75419,72400000.0
2006-03-01 07:42:00,1.75412,1.75424,1.75412,1.75415,33400001.0
2006-03-01 07:43:00,1.75426,1.75426,1.7541,1.7541,97500000.0
2006-03-01 07:44:00,1.75405,1.7542,1.75405,1.7542,37100000.0
2006-03-01 07:45:00,1.75415,1.75418,1.7541,1.7541,40100000.0
2006-03-01 07:46:00,1.75406,1.75408,1.754,1.75402,31200000.0
2006-03-01 07:47:00,1.75388,1.75388,1.75387,1.75387,2700000.0
2006-03-01 07:48:00,1.7538,1.7538,1.75366,1.75368,52100001.0
2006-03-01 07:49:00,1.75377,1.7538,1.75352,1.75352,80599998.0
2006-03-01 07:50:00,1.75345,1.75356,1.75343,1.75345,62599999.0
2006-03-01 07:51:00,1.75347,1.75359,1.75347,1.75352,36900000.0
2006-03-01 07:52:00,1.75341,1.75358,1.75341,1.75356,53700000.0
2006-03-01 07:53:00,1.75354,1.75377,1.75354,1.75377,16300000.0
2006-03-01 07:54:00,1.75395,1.75395,1.75388,1.7539,57800000.0
2006-03-01 07:55:00,1.7538,1.7538,1.75367,1.75372,71100002.0
2006-03-01 07:56:00,1.75381,1.75382,1.75381,1.75382,22900000.0
2006-03-01 07:57:00,1.7538,1.7538,1.7538,1.7538,20000000.0
2006-03-01 07:58:00,1.75373,1.75383,1.75373,1.75383,81700001.0
2006-03-01 07:59:00,1.75378,1.75381,1.75368,1.75379,41200000.0
2006-03-01 08:00:00,1.75374,1.75382,1.7537,1.75382,55700001.0
2006-03-01 08:01:00,1.7539,1.75393,1.75381,1.75384,165300001.0
2006-03-01 08:02:00,1.7539,1.75395,1.75387,1.7539,34700000.0
2006-03-01 08:03:00,1.75391,1.75401,1.75391,1.75396,67800001.0
2006-03-01 08:04:00,1.75399,1.75403,1.75393,1.75397,105099999.0
2006-03-01 08:05:00,1.75397,1.75403,1.75383,1.75403,64500000.0
2006-03-01 08:06:00,1.75407,1.75407,1.75394,1.75394,82000000.0
2006-03-01 08:07:00,1.7539,1.75397,1.75375,1.75375,35600000.0
2006-03-01 08:08:00,1.7536,1.75361,1.75352,1.75357,98699999.0
2006-03-01 08:09:00,1.75348,1.75355,1.75345,1.75355,21000000.0
2006-03-01 08:10:00,1.7535,1.75355,1.75347,1.75355,137899999.0
2006-03-01 08:11:00,1.75355,1.75355,1.7535,1.7535,36300000.0
2006-03-01 08:12:00,1.75353,1.75365,1.75352,1.75352,91599998.0
2006-03-01 08:13:00,1.75354,1.75362,1.75353,1.75353,33900000.0
2006-03-01 08:14:00,1.7535,1.7535,1.7535,1.7535,14800000.0
2006-03-01 08:15:00,1.75355,1.75355,1.75345,1.7535,116799999.0
2006-03-01 08:16:00,1.7534,1.7535,1.7534,1.7535,16000000.0
2006-03-01 08:17:00,1.7535,1.75355,1.7535,1.75352,17900000.0
2006-03-01 08:18:00,1.7535,1.75355,1.75345,1.75345,28000000.0
2006-03-01 08:19:00,1.7535,1.75355,1.75348,1.75355,64900000.0
2006-03-01 08:20:00,1.75357,1.75363,1.75347,1.75363,46200000.0
2006-03-01 08:21:00,1.7536,1.75368,1.75353,1.75353,90000000.0
2006-03-01 08:22:00,1.75355,1.75355,1.75355,1.75355,36900002.0
2006-03-01 08:23:00,1.75355,1.75355,1.75355,1.75355,5100000.0
2006-03-01 08:24:00,1.75352,1.75363,1.75344,1.75363,17900000.0
2006-03-01 08:25:00,1.75362,1.75375,1.75362,1.75366,50100000.0
2006-03-01 08:26:00,1.75362,1.75365,1.75355,1.7536,55700000.0
2006-03-01 08:27:00,1.7536,1.75366,1.75353,1.75353,36599999.0
2006-03-01 08:28:00,1.75342,1.75355,1.75342,1.7535,82800001.0
2006-03-01 08:29:00,1.75354,1.75374,1.75354,1.75374,28300000.0
2006-03-01 08:30:00,1.75379,1.7538,1.75373,1.75373,29300000.0
2006-03-01 08:31:00,1.7537,1.75401,1.7537,1.75401,88999999.0
2006-03-01 08:32:00,1.754,1.754,1.75388,1.75395,41600000.0
2006-03-01 08:33:00,1.75398,1.75408,1.75384,1.7539,64299999.0
2006-03-01 08:34:00,1.75375,1.75383,1.75366,1.75366,40100001.0
2006-03-01 08:35:00,1.75365,1.75368,1.75357,1.7536,60400000.0
2006-03-01 08:36:00,1.75364,1.75364,1.75353,1.75358,124799997.0
2006-03-01 08:37:00,1.75357,1.75364,1.75357,1.75364,65799998.0
2006-03-01 08:38:00,1.75368,1.75368,1.75354,1.75359,58300000.0
2006-03-01 08:39:00,1.75367,1.75372,1.75362,1.75362,62000000.0
2006-03-01 08:40:00,1.75361,1.75373,1.75359,1.75369,58700000.0
2006-03-01 08:41:00,1.75378,1.75382,1.75372,1.75372,71299999.0
2006-03-01 08:42:00,1.75371,1.75371,1.7534,1.75353,44000000.0
2006-03-01 08:43:00,1.75357,1.75363,1.75345,1.7535,47300000.0
2006-03-01 08:44:00,1.75358,1.75359,1.75358,1.75359,7200000.0
2006-03-01 08:45:00,1.75373,1.75373,1.75352,1.75358,36200000.0
2006-03-01 08:46:00,1.75363,1.75363,1.75353,1.7536,53900000.0
2006-03-01 08:47:00,1.75362,1.75365,1.75359,1.7536,36800001.0
2006-03-01 08:48:00,1.75365,1.75365,1.75355,1.75355,65000000.0
2006-03-01 08:49:00,1.75365,1.75365,1.7536,1.75362,24100000.0
2006-03-01 08:50:00,1.75357,1.75362,1.75353,1.75355,60600001.0
2006-03-01 08:51:00,1.75352,1.75363,1.75352,1.75363,31900000.0
2006-03-01 08:52:00,1.75357,1.75357,1.75348,1.75348,37700000.0
2006-03-01 08:53:00,1.75356,1.75362,1.7535,1.7535,57299999.0
2006-03-01 08:54:00,1.75349,1.75356,1.75343,1.7535,80100001.0
2006-03-01 08:55:00,1.75343,1.7535,1.75339,1.75348,28600000.0
2006-03-01 08:56:00,1.75349,1.7535,1.75343,1.75345,41800000.0
2006-03-01 08:57:00,1.75341,1.75346,1.75338,1.75346,32400000.0
2006-03-01 08:58:00,1.75347,1.75348,1.7534,1.75343,21000000.0
2006-03-01 08:59:00,1.75345,1.75348,1.7534,1.7534,31700000.0
2006-03-01 09:00:00,1.75336,1.75336,1.75323,1.75323,21900000.0
2006-03-01 09:01:00,1.75332,1.75336,1.75331,1.75331,47300000.0
2006-03-01 09:02:00,1.75331,1.75337,1.75324,1.7533,114100002.0
2006-03-01 09:03:00,1.75337,1.75345,1.75335,1.75345,37900000.0
2006-03-01 09:04:00,1.7534,1.75349,1.7533,1.7533,85400000.0
2006-03-01 09:05:00,1.75334,1.75341,1.75327,1.75329,60499999.0
2006-03-01 09:06:00,1.75335,1.75336,1.75319,1.7533,104200002.0
2006-03-01 09:07:00,1.7532,1.75352,1.7532,1.75352,118499999.0
2006-03-01 09:08:00,1.75355,1.75366,1.75352,1.75352,44700000.0
2006-03-01 09:09:00,1.75366,1.75366,1.7535,1.75354,65899999.0
2006-03-01 09:10:00,1.75359,1.75368,1.75359,1.75368,41200000.0
2006-03-01 09:11:00,1.75371,1.75371,1.75356,1.75362,61700001.0
2006-03-01 09:12:00,1.75366,1.75367,1.75357,1.75365,110500001.0
2006-03-01 09:13:00,1.75359,1.75359,1.75356,1.75356,12100000.0
2006-03-01 09:14:00,1.7535,1.75372,1.75335,1.75372,40300000.0
2006-03-01 09:15:00,1.75373,1.75398,1.75361,1.75398,22200000.0
2006-03-01 09:16:00,1.75385,1.75385,1.75365,1.75365,38800000.0
2006-03-01 09:17:00,1.75368,1.75386,1.75363,1.7538,142300004.0
2006-03-01 09:18:00,1.75382,1.75387,1.75378,1.75386,35100000.0
2006-03-01 09:19:00,1.75381,1.75381,1.75364,1.75365,28600000.0
2006-03-01 09:20:00,1.75373,1.75391,1.75373,1.75391,46500002.0
2006-03-01 09:21:00,1.75399,1.7542,1.75399,1.75415,105599999.0
2006-03-01 09:22:00,1.75417,1.75419,1.75413,1.75413,47500001.0
2006-03-01 09:23:00,1.75407,1.75422,1.75403,1.75422,63099998.0
2006-03-01 09:24:00,1.7543,1.75434,1.75423,1.75423,16600000.0
2006-03-01 09:25:00,1.75412,1.75431,1.75412,1.75425,79799998.0
2006-03-01 09:26:00,1.75439,1.75465,1.75439,1.75465,75900001.0
2006-03-01 09:27:00,1.75458,1.75458,1.7544,1.7544,24700000.0
2006-03-01 09:28:00,1.75438,1.7544,1.75425,1.75425,81000001.0
2006-03-01 09:29:00,1.75427,1.75427,1.7541,1.75422,52700000.0
2006-03-01 09:30:00,1.75411,1.75422,1.75407,1.75422,77100000.0
2006-03-01 09:31:00,1.75421,1.75423,1.75401,1.75423,45300000.0
2006-03-01 09:32:00,1.75434,1.75456,1.75434,1.75451,41100001.0
2006-03-01 09:33:00,1.75453,1.75463,1.75448,1.75461,44000000.0
2006-03-01 09:34:00,1.75457,1.75469,1.75443,1.75443,54500000.0
2006-03-01 09:35:00,1.75433,1.75433,1.75405,1.7541,24400000.0
2006-03-01 09:36:00,1.7539,1.75412,1.7539,1.754,98100001.0
2006-03-01 09:37:00,1.754,1.75424,1.754,1.75416,55199999.0
2006-03-01 09:38:00,1.75418,1.75436,1.75415,1.7543,59400000.0
2006-03-01 09:39:00,1.75414,1.75435,1.75414,1.75435,40000000.0
2006-03-01 09:40:00,1.7543,1.7543,1.75427,1.7543,64200000.0
2006-03-01 09:41:00,1.75418,1.75443,1.75418,1.75428,17000000.0
2006-03-01 09:42:00,1.75419,1.75419,1.75395,1.75395,48200000.0
2006-03-01 09:43:00,1.75398,1.75398,1.75382,1.75383,106599998.0
2006-03-01 09:44:00,1.75387,1.75389,1.75356,1.75364,62500001.0
2006-03-01 09:45:00,1.75363,1.75372,1.75363,1.75367,42500000.0
2006-03-01 09:46:00,1.75366,1.75366,1.75342,1.75347,65670001.0
2006-03-01 09:47:00,1.75344,1.75351,1.75343,1.75349,42000000.0
2006-03-01 09:48:00,1.75354,1.75354,1.75342,1.75342,80200000.0
2006-03-01 09:49:00,1.7534,1.7534,1.7532,1.7532,110799997.0
2006-03-01 09:50:00,1.75329,1.75339,1.75329,1.75339,26100001.0
2006-03-01 09:51:00,1.75358,1.75359,1.75353,1.75359,71700001.0
2006-03-01 09:52:00,1.75351,1.75355,1.75344,1.75355,46899999.0
2006-03-01 09:53:00,1.7535,1.75353,1.7535,1.75353,20500000.0
2006-03-01 09:54:00,1.75351,1.75368,1.75351,1.75365,110000002.0
2006-03-01 09:55:00,1.75366,1.75373,1.75351,1.75373,56199999.0
2006-03-01 09:56:00,1.75378,1.75378,1.75372,1.75378,40900001.0
2006-03-01 09:57:00,1.7537,1.7537,1.75351,1.75359,78600000.0
2006-03-01 09:58:00,1.75366,1.75366,1.75346,1.75346,54199999.0
2006-03-01 09:59:00,1.75344,1.75367,1.75344,1.75359,120199999.0
2006-03-01 10:00:00,1.75349,1.75361,1.75333,1.75339,96300000.0
2006-03-01 10:01:00,1.75333,1.75351,1.75332,1.75351,105149998.0
2006-03-01 10:02:00,1.75356,1.75366,1.75356,1.75366,71399998.0
2006-03-01 10:03:00,1.75385,1.75407,1.75385,1.754,67400001.0
2006-03-01 10:04:00,1.75402,1.75411,1.75397,1.75401,87399999.0
2006-03-01 10:05:00,1.75398,1.75433,1.75394,1.75433,91100002.0
2006-03-01 10:06:00,1.75444,1.75449,1.75415,1.75415,75899999.0
2006-03-01 10:07:00,1.75421,1.75436,1.75414,1.75427,91400001.0
2006-03-01 10:08:00,1.75426,1.75426,1.75402,1.75404,44100000.0
2006-03-01 10:09:00,1.75398,1.75398,1.75373,1.75373,16700000.0
2006-03-01 10:10:00,1.75367,1.75381,1.75363,1.75381,96799997.0
2006-03-01 10:11:00,1.75384,1.75396,1.75383,1.75383,118400001.0
2006-03-01 10:12:00,1.75383,1.75386,1.75376,1.75378,50800000.0
2006-03-01 10:13:00,1.75372,1.75382,1.75372,1.75382,12200000.0
2006-03-01 10:14:00,1.75375,1.75383,1.75375,1.75377,55300001.0
2006-03-01 10:15:00,1.75376,1.75386,1.75369,1.75386,111300000.0
2006-03-01 10:16:00,1.7538,1.7538,1.75353,1.75353,29300000.0
2006-03-01 10:17:00,1.75352,1.75359,1.75332,1.75332,40900000.0
2006-03-01 10:18:00,1.75323,1.75323,1.75263,1.75263,99400000.0
2006-03-01 10:19:00,1.75228,1.75228,1.75187,1.75198,32900000.0
2006-03-01 10:20:00,1.75195,1.75205,1.75188,1.75205,62900000.0
2006-03-01 10:21:00,1.75206,1.75215,1.75203,1.75208,69100000.0
2006-03-01 10:22:00,1.75217,1.75217,1.75169,1.75169,94399998.0
2006-03-01 10:23:00,1.75158,1.75169,1.75142,1.75142,93499999.0
2006-03-01 10:24:00,1.75162,1.7517,1.7515,1.75158,84199998.0
2006-03-01 10:25:00,1.75159,1.7517,1.75157,1.75166,40800000.0
2006-03-01 10:26:00,1.7517,1.75177,1.7517,1.75176,69200000.0
2006-03-01 10:27:00,1.75171,1.75171,1.75156,1.75159,39200001.0
2006-03-01 10:28:00,1.7516,1.75172,1.75158,1.75172,45899999.0
2006-03-01 10:29:00,1.75165,1.75165,1.75156,1.75156,82499997.0
2006-03-01 10:30:00,1.75163,1.75169,1.75156,1.75156,63000001.0
2006-03-01 10:31:00,1.75153,1.75181,1.75153,1.75181,77700001.0
2006-03-01 10:32:00,1.75177,1.75177,1.75169,1.75169,33700001.0
2006-03-01 10:33:00,1.75187,1.75193,1.75187,1.75193,34100000.0
2006-03-01 10:34:00,1.75202,1.75212,1.75202,1.7521,129799997.0
2006-03-01 10:35:00,1.752,1.75213,1.75183,1.75213,55499998.0
2006-03-01 10:36:00,1.75223,1.75233,1.75223,1.75229,60000000.0
2006-03-01 10:37:00,1.7522,1.75227,1.75216,1.75218,95700000.0
2006-03-01 10:38:00,1.75215,1.75225,1.75205,1.75225,69700001.0
2006-03-01 10:39:00,1.75221,1.75221,1.752,1.752,70200000.0
2006-03-01 10:40:00,1.75208,1.75214,1.75202,1.75214,21700000.0
2006-03-01 10:41:00,1.75206,1.75211,1.75203,1.75203,86600002.0
2006-03-01 10:42:00,1.75215,1.75233,1.75204,1.75233,49700000.0
2006-03-01 10:43:00,1.75257,1.7528,1.75244,1.7528,76400000.0
2006-03-01 10:44:00,1.75287,1.7529,1.75273,1.75275,89600001.0
2006-03-01 10:45:00,1.75278,1.75316,1.75278,1.75316,64200002.0
2006-03-01 10:46:00,1.75313,1.75317,1.75304,1.75304,64400000.0
2006-03-01 10:47:00,1.75297,1.75306,1.75295,1.75306,83699999.0
2006-03-01 10:48:00,1.75301,1.75301,1.75282,1.75288,82400001.0
2006-03-01 10:49:00,1.75288,1.75298,1.75285,1.7529,116399999.0
2006-03-01 10:50:00,1.75292,1.753,1.75283,1.75283,51300000.0
2006-03-01 10:51:00,1.75281,1.75281,1.75258,1.75268,43500000.0
2006-03-01 10:52:00,1.75285,1.75285,1.75269,1.75274,51000000.0
2006-03-01 10:53:00,1.75276,1.75281,1.75269,1.75269,91399998.0
2006-03-01 10:54:00,1.75275,1.75283,1.7527,1.75283,56600001.0
2006-03-01 10:55:00,1.75301,1.75382,1.75301,1.7538,51400000.0
2006-03-01 10:56:00,1.75373,1.7539,1.75373,1.75374,138800002.0
2006-03-01 10:57:00,1.75383,1.75419,1.75381,1.75402,131600002.0
2006-03-01 10:58:00,1.75389,1.75394,1.75356,1.75356,91500000.0
2006-03-01 10:59:00,1.7535,1.75362,1.7535,1.75362,110399998.0
2006-03-01 11:00:00,1.7536,1.7536,1.75339,1.75353,36300000.0
2006-03-01 11:01:00,1.75352,1.7536,1.75351,1.75358,65099999.0
2006-03-01 11:02:00,1.75359,1.75359,1.75355,1.75356,46500000.0
2006-03-01 11:03:00,1.75361,1.75363,1.75337,1.75344,34900000.0
2006-03-01 11:04:00,1.75347,1.75347,1.75334,1.75334,25600000.0
2006-03-01 11:05:00,1.75342,1.75344,1.75331,1.75339,72800000.0
2006-03-01 11:06:00,1.75346,1.75346,1.7532,1.7532,78800000.0
2006-03-01 11:07:00,1.75326,1.75329,1.75314,1.75318,81499999.0
2006-03-01 11:08:00,1.75315,1.75364,1.75315,1.75364,81000000.0
2006-03-01 11:09:00,1.75381,1.7541,1.75381,1.7541,19200000.0
2006-03-01 11:10:00,1.75421,1.75442,1.75414,1.75414,70600000.0
2006-03-01 11:11:00,1.7541,1.75415,1.75409,1.7541,86800000.0
2006-03-01 11:12:00,1.75411,1.75413,1.75388,1.75388,91399999.0
2006-03-01 11:13:00,1.75392,1.75402,1.75387,1.75397,49600000.0
2006-03-01 11:14:00,1.75385,1.75385,1.75374,1.75385,21900000.0
2006-03-01 11:15:00,1.75382,1.75382,1.75369,1.75371,57500000.0
2006-03-01 11:16:00,1.7537,1.75386,1.7537,1.75385,23800000.0
2006-03-01 11:17:00,1.75373,1.75397,1.75373,1.75392,94499998.0
2006-03-01 11:18:00,1.75391,1.75391,1.75371,1.75381,35500000.0
2006-03-01 11:19:00,1.75365,1.75365,1.75355,1.75355,48600000.0
2006-03-01 11:20:00,1.75359,1.75359,1.75356,1.75356,2200000.0
2006-03-01 11:21:00,1.75363,1.75363,1.75337,1.75337,35600000.0
2006-03-01 11:22:00,1.75336,1.75347,1.75334,1.75338,103599999.0
2006-03-01 11:23:00,1.75339,1.75353,1.75337,1.75346,103500000.0
2006-03-01 11:24:00,1.75349,1.75353,1.75339,1.75351,81900000.0
2006-03-01 11:25:00,1.75341,1.75352,1.75334,1.75337,32700000.0
2006-03-01 11:26:00,1.75333,1.75334,1.75317,1.75317,99200001.0
2006-03-01 11:27:00,1.75313,1.75313,1.75303,1.75303,105600000.0
2006-03-01 11:28:00,1.75309,1.75317,1.75303,1.7531,79299999.0
2006-03-01 11:29:00,1.75309,1.75325,1.75309,1.75317,82400000.0
2006-03-01 11:30:00,1.7531,1.75365,1.75295,1.75365,63600000.0
2006-03-01 11:31:00,1.75365,1.75369,1.75353,1.75355,107100000.0
2006-03-01 11:32:00,1.7535,1.75355,1.7535,1.75352,62300001.0
2006-03-01 11:33:00,1.75342,1.75342,1.75313,1.75315,41600000.0
2006-03-01 11:34:00,1.75295,1.75295,1.75269,1.75282,51500001.0
2006-03-01 11:35:00,1.75287,1.75302,1.7528,1.75302,75700000.0
2006-03-01 11:36:00,1.75298,1.75324,1.75298,1.75324,47700000.0
2006-03-01 11:37:00,1.7533,1.75348,1.7533,1.75348,49900000.0
2006-03-01 11:38:00,1.75363,1.75378,1.75363,1.7537,40899999.0
2006-03-01 11:39:00,1.75372,1.75381,1.75372,1.75372,37900000.0
2006-03-01 11:40:00,1.75365,1.7538,1.75361,1.7537,102199998.0
2006-03-01 11:41:00,1.75376,1.75382,1.75375,1.75378,40600000.0
2006-03-01 11:42:00,1.75383,1.75407,1.75383,1.754,91599998.0
2006-03-01 11:43:00,1.75404,1.75415,1.75387,1.75387,95300002.0
2006-03-01 11:44:00,1.75393,1.75411,1.75388,1.75411,38500000.0
2006-03-01 11:45:00,1.75421,1.75464,1.75421,1.75464,82499998.0
2006-03-01 11:46:00,1.75477,1.75489,1.75475,1.7548,131199998.0
2006-03-01 11:47:00,1.7549,1.7549,1.75478,1.75488,131200000.0
2006-03-01 11:48:00,1.75485,1.75485,1.75469,1.75469,82800001.0
2006-03-01 11:49:00,1.75461,1.75468,1.75461,1.75468,92499996.0
2006-03-01 11:50:00,1.75467,1.75469,1.75455,1.7546,73649999.0
2006-03-01 11:51:00,1.75449,1.75449,1.75436,1.75445,35800000.0
2006-03-01 11:52:00,1.75448,1.7545,1.75436,1.75439,52300000.0
2006-03-01 11:53:00,1.75428,1.7544,1.75423,1.7544,65100001.0
2006-03-01 11:54:00,1.75437,1.75442,1.75426,1.75432,88900000.0
2006-03-01 11:55:00,1.75441,1.75458,1.75441,1.75458,22000000.0
2006-03-01 11:56:00,1.75461,1.75469,1.75454,1.75469,49500000.0
2006-03-01 11:57:00,1.75495,1.75557,1.75489,1.75557,80100001.0
2006-03-01 11:58:00,1.75562,1.75575,1.75557,1.75567,78700000.0
2006-03-01 11:59:00,1.75566,1.75605,1.75556,1.75556,76800001.0
2006-03-01 12:00:00,1.75548,1.7557,1.75547,1.75547,75600003.0
2006-03-01 12:01:00,1.75544,1.75573,1.75544,1.75562,74200000.0
2006-03-01 12:02:00,1.75567,1.75568,1.75552,1.75558,50599999.0
2006-03-01 12:03:00,1.75563,1.75563,1.75554,1.75558,41500000.0
2006-03-01 12:04:00,1.75552,1.75561,1.75546,1.75547,48600000.0
2006-03-01 12:05:00,1.75567,1.75596,1.75567,1.75596,27100000.0
2006-03-01 12:06:00,1.75588,1.75593,1.75584,1.7559,35500000.0
2006-03-01 12:07:00,1.75593,1.75602,1.75585,1.75602,51899999.0
2006-03-01 12:08:00,1.75598,1.75607,1.75576,1.75607,124399999.0
2006-03-01 12:09:00,1.7564,1.75705,1.7564,1.75705,35600000.0
2006-03-01 12:10:00,1.75702,1.75716,1.75696,1.75702,73199999.0
2006-03-01 12:11:00,1.75696,1.75696,1.75648,1.75648,42000001.0
2006-03-01 12:12:00,1.75642,1.75649,1.75626,1.75626,43300000.0
2006-03-01 12:13:00,1.75619,1.75635,1.75616,1.75635,76700001.0
2006-03-01 12:14:00,1.75643,1.75661,1.75637,1.75661,43900000.0
2006-03-01 12:15:00,1.75673,1.75685,1.75667,1.75669,41700000.0
2006-03-01 12:16:00,1.75708,1.75796,1.75708,1.75796,56300000.0
2006-03-01 12:17:00,1.75783,1.75811,1.75776,1.75811,73799999.0
2006-03-01 12:18:00,1.75787,1.75787,1.7573,1.7573,54200001.0
2006-03-01 12:19:00,1.75741,1.75748,1.75738,1.75744,88199999.0
2006-03-01 12:20:00,1.75748,1.75748,1.75707,1.7571,86100000.0
2006-03-01 12:21:00,1.75702,1.75702,1.75669,1.75673,75500000.0
2006-03-01 12:22:00,1.75667,1.7569,1.75667,1.7569,27700000.0
2006-03-01 12:23:00,1.75683,1.75683,1.75649,1.75649,67599998.0
2006-03-01 12:24:00,1.75643,1.75643,1.75604,1.75604,87000001.0
2006-03-01 12:25:00,1.75598,1.75598,1.75588,1.75592,152200000.0
2006-03-01 12:26:00,1.75594,1.75596,1.75585,1.75596,54100000.0
2006-03-01 12:27:00,1.756,1.75602,1.75583,1.75602,57300000.0
2006-03-01 12:28:00,1.75608,1.75608,1.75573,1.75573,50700000.0
2006-03-01 12:29:00,1.75579,1.75594,1.75579,1.7559,82400000.0
2006-03-01 12:30:00,1.75593,1.75593,1.75579,1.75587,88400001.0
2006-03-01 12:31:00,1.7559,1.75611,1.75584,1.75611,51300000.0
2006-03-01 12:32:00,1.75613,1.75613,1.75599,1.75609,68400000.0
2006-03-01 12:33:00,1.75613,1.75614,1.75602,1.75614,44100000.0
2006-03-01 12:34:00,1.75611,1.75611,1.75599,1.75599,3100000.0
2006-03-01 12:35:00,1.756,1.75612,1.756,1.75612,51100000.0
2006-03-01 12:36:00,1.75617,1.75617,1.75595,1.75611,25300000.0
2006-03-01 12:37:00,1.75599,1.75599,1.75589,1.75589,64599998.0
2006-03-01 12:38:00,1.75575,1.75578,1.75557,1.75564,96100001.0
2006-03-01 12:39:00,1.75554,1.75577,1.75554,1.75568,63200001.0
2006-03-01 12:40:00,1.75568,1.7557,1.75558,1.75558,45600000.0
2006-03-01 12:41:00,1.7555,1.75566,1.7555,1.75557,96900002.0
2006-03-01 12:42:00,1.75561,1.75562,1.75554,1.75558,63300001.0
2006-03-01 12:43:00,1.7556,1.75568,1.75547,1.75568,72600000.0
2006-03-01 12:44:00,1.75567,1.7557,1.75557,1.7556,59800000.0
2006-03-01 12:45:00,1.75565,1.75565,1.75555,1.7556,56499999.0
2006-03-01 12:46:00,1.75555,1.75562,1.75543,1.75562,44800000.0
2006-03-01 12:47:00,1.75561,1.75561,1.7555,1.75552,62300001.0
2006-03-01 12:48:00,1.75555,1.7557,1.75555,1.75562,32100000.0
2006-03-01 12:49:00,1.75562,1.75573,1.75562,1.75572,14100000.0
2006-03-01 12:50:00,1.75571,1.75571,1.75555,1.75568,66399999.0
2006-03-01 12:51:00,1.75557,1.75566,1.75556,1.75558,57500000.0
2006-03-01 12:52:00,1.75548,1.75555,1.75548,1.7555,90299999.0
2006-03-01 12:53:00,1.7555,1.75558,1.75545,1.7555,60699999.0
2006-03-01 12:54:00,1.75548,1.75555,1.7554,1.7555,43499999.0
2006-03-01 12:55:00,1.75537,1.75537,1.75508,1.75516,54700000.0
2006-03-01 12:56:00,1.75511,1.7552,1.75508,1.75512,35300000.0
2006-03-01 12:57:00,1.75512,1.75521,1.75512,1.75521,26000000.0
2006-03-01 12:58:00,1.75524,1.75524,1.75505,1.75512,74300002.0
2006-03-01 12:59:00,1.75471,1.75513,1.75471,1.75513,49200001.0
2006-03-01 13:00:00,1.75523,1.75565,1.75522,1.75565,127099998.0
2006-03-01 13:01:00,1.75561,1.75569,1.75561,1.75567,29000000.0
2006-03-01 13:02:00,1.75564,1.75587,1.75562,1.75562,60500001.0
2006-03-01 13:03:00,1.75558,1.75558,1.75544,1.75548,48600000.0
2006-03-01 13:04:00,1.75545,1.75551,1.75543,1.75551,49300001.0
2006-03-01 13:05:00,1.75555,1.75567,1.75555,1.7556,109399997.0
2006-03-01 13:06:00,1.7557,1.75576,1.75565,1.75568,46500000.0
2006-03-01 13:07:00,1.75571,1.75583,1.75571,1.75583,98499998.0
2006-03-01 13:08:00,1.75585,1.75585,1.75572,1.7558,43500000.0
2006-03-01 13:09:00,1.75567,1.75575,1.75566,1.75575,49300000.0
2006-03-01 13:10:00,1.75568,1.75568,1.7556,1.7556,47300000.0
2006-03-01 13:11:00,1.75557,1.75563,1.75556,1.75563,43500000.0
2006-03-01 13:12:00,1.75563,1.75563,1.75547,1.75563,63800000.0
2006-03-01 13:13:00,1.7555,1.75567,1.7555,1.75553,67500001.0
2006-03-01 13:14:00,1.7555,1.75555,1.75545,1.75553,82299999.0
2006-03-01 13:15:00,1.75555,1.75555,1.75545,1.7555,55599999.0
2006-03-01 13:16:00,1.75548,1.75552,1.75543,1.75552,40900000.0
2006-03-01 13:17:00,1.75551,1.75551,1.75535,1.75542,52000000.0
2006-03-01 13:18:00,1.75548,1.75555,1.75534,1.75534,72199999.0
2006-03-01 13:19:00,1.75547,1.75565,1.75547,1.75558,122699998.0
2006-03-01 13:20:00,1.75558,1.75561,1.75552,1.75552,41200000.0
2006-03-01 13:21:00,1.75557,1.75558,1.75554,1.75556,73599998.0
2006-03-01 13:22:00,1.7556,1.75565,1.75555,1.75555,25300000.0
2006-03-01 13:23:00,1.75558,1.75561,1.75552,1.75553,23600000.0
2006-03-01 13:24:00,1.75549,1.7557,1.75549,1.75561,65999999.0
2006-03-01 13:25:00,1.75563,1.75573,1.75562,1.75573,23500000.0
2006-03-01 13:26:00,1.75573,1.75573,1.75556,1.75556,82800000.0
2006-03-01 13:27:00,1.75561,1.75573,1.75558,1.75573,98800001.0
2006-03-01 13:28:00,1.75576,1.75585,1.75576,1.75576,34900000.0
2006-03-01 13:29:00,1.7558,1.75587,1.75564,1.75564,129700000.0
2006-03-01 13:30:00,1.75562,1.75576,1.75562,1.7557,78300000.0
2006-03-01 13:31:00,1.75573,1.75575,1.75562,1.75575,88199999.0
2006-03-01 13:32:00,1.75575,1.75579,1.75569,1.75573,67499999.0
2006-03-01 13:33:00,1.75575,1.75575,1.7557,1.7557,57400001.0
2006-03-01 13:34:00,1.7557,1.75582,1.7557,1.75578,98100001.0
2006-03-01 13:35:00,1.75573,1.75577,1.75559,1.75577,56100001.0
2006-03-01 13:36:00,1.75583,1.75587,1.7558,1.75585,56900000.0
2006-03-01 13:37:00,1.75582,1.75583,1.7557,1.7557,54800000.0
2006-03-01 13:38:00,1.75583,1.75592,1.75583,1.75586,119399999.0
2006-03-01 13:39:00,1.75591,1.75598,1.75591,1.75591,42200000.0
2006-03-01 13:40:00,1.756,1.75621,1.756,1.75621,72999999.0
2006-03-01 13:41:00,1.7562,1.75627,1.75609,1.75609,77000000.0
2006-03-01 13:42:00,1.75605,1.75621,1.75602,1.75621,44400000.0
2006-03-01 13:43:00,1.75623,1.75623,1.75608,1.75623,50170000.0
2006-03-01 13:44:00,1.75619,1.75623,1.75613,1.75623,52200000.0
2006-03-01 13:45:00,1.75618,1.75621,1.75615,1.7562,30700000.0
2006-03-01 13:46:00,1.75619,1.75619,1.75614,1.75618,54100002.0
2006-03-01 13:47:00,1.75619,1.75622,1.75605,1.75605,92900002.0
2006-03-01 13:48:00,1.75608,1.75615,1.75604,1.75607,128299999.0
2006-03-01 13:49:00,1.75603,1.75603,1.75577,1.75593,93800000.0
2006-03-01 13:50:00,1.75595,1.75595,1.75588,1.7559,55300000.0
2006-03-01 13:51:00,1.75592,1.75601,1.75591,1.75591,14200000.0
2006-03-01 13:52:00,1.7559,1.7559,1.75575,1.75587,52899999.0
2006-03-01 13:53:00,1.7558,1.75586,1.75579,1.75582,39900000.0
2006-03-01 13:54:00,1.75592,1.75597,1.75592,1.75597,50399999.0
2006-03-01 13:55:00,1.75593,1.75593,1.75552,1.75552,51700000.0
2006-03-01 13:56:00,1.75554,1.75581,1.75553,1.75581,81400000.0
2006-03-01 13:57:00,1.75595,1.75607,1.75581,1.75581,36400001.0
2006-03-01 13:58:00,1.75583,1.75598,1.75583,1.75585,68400000.0
2006-03-01 13:59:00,1.75587,1.7559,1.75579,1.75579,38400000.0
2006-03-01 14:00:00,1.75588,1.75596,1.7558,1.75587,127699997.0
2006-03-01 14:01:00,1.7559,1.7559,1.75573,1.75585,70800000.0
2006-03-01 14:02:00,1.75587,1.75587,1.75573,1.75573,24100000.0
2006-03-01 14:03:00,1.75584,1.75596,1.75584,1.75595,31500000.0
2006-03-01 14:04:00,1.75604,1.75606,1.75595,1.75604,65100000.0
2006-03-01 14:05:00,1.756,1.75605,1.756,1.75605,69000002.0
2006-03-01 14:06:00,1.75595,1.75595,1.75587,1.75588,19500000.0
2006-03-01 14:07:00,1.75588,1.7559,1.75584,1.75589,37300000.0
2006-03-01 14:08:00,1.75598,1.75598,1.75591,1.75591,57600000.0
2006-03-01 14:09:00,1.75595,1.75595,1.7559,1.7559,6000000.0
2006-03-01 14:10:00,1.75593,1.75593,1.75576,1.75587,48599999.0
2006-03-01 14:11:00,1.75573,1.75587,1.75571,1.75584,88999999.0
2006-03-01 14:12:00,1.75583,1.75597,1.75583,1.75597,48200001.0
2006-03-01 14:13:00,1.75603,1.75603,1.75583,1.7559,87300002.0
2006-03-01 14:14:00,1.7559,1.75595,1.7559,1.75593,88350000.0
2006-03-01 14:15:00,1.75592,1.75615,1.75587,1.75615,51100001.0
2006-03-01 14:16:00,1.75627,1.7566,1.75615,1.7566,45100000.0
2006-03-01 14:17:00,1.75673,1.75691,1.75667,1.75688,65600000.0
2006-03-01 14:18:00,1.75691,1.757,1.7567,1.7567,57999999.0
2006-03-01 14:19:00,1.75672,1.75682,1.75672,1.75678,44600000.0
2006-03-01 14:20:00,1.75673,1.75681,1.75665,1.75669,22900000.0
2006-03-01 14:21:00,1.75652,1.75655,1.75637,1.75637,10100000.0
2006-03-01 14:22:00,1.7563,1.75632,1.75626,1.75632,44200000.0
2006-03-01 14:23:00,1.7564,1.75644,1.75638,1.75638,45200000.0
2006-03-01 14:24:00,1.75635,1.7567,1.75635,1.7567,54100000.0
2006-03-01 14:25:00,1.75676,1.7568,1.7566,1.7566,45100000.0
2006-03-01 14:26:00,1.75661,1.75661,1.75643,1.7565,80900000.0
2006-03-01 14:27:00,1.7565,1.75655,1.7565,1.75655,28000000.0
2006-03-01 14:28:00,1.75643,1.75661,1.75643,1.7566,64500001.0
2006-03-01 14:29:00,1.75663,1.75663,1.75649,1.75651,32900000.0
2006-03-01 14:30:00,1.75651,1.75651,1.75616,1.75618,48100000.0
2006-03-01 14:31:00,1.75608,1.75608,1.75581,1.75598,88200000.0
2006-03-01 14:32:00,1.75599,1.75614,1.75593,1.75614,19600000.0
2006-03-01 14:33:00,1.75624,1.7563,1.75608,1.75608,74500000.0
2006-03-01 14:34:00,1.75607,1.75613,1.75595,1.756,24900000.0
2006-03-01 14:35:00,1.75593,1.75604,1.75593,1.75598,54200000.0
2006-03-01 14:36:00,1.75599,1.75599,1.75584,1.75584,55200000.0
2006-03-01 14:37:00,1.75586,1.75589,1.75573,1.75573,154500000.0
2006-03-01 14:38:00,1.75567,1.75575,1.75566,1.75566,58199999.0
2006-03-01 14:39:00,1.75569,1.75588,1.75569,1.75586,45200000.0
2006-03-01 14:40:00,1.75593,1.75593,1.75582,1.75587,50400000.0
2006-03-01 14:41:00,1.75588,1.75588,1.75582,1.75582,25800000.0
2006-03-01 14:42:00,1.75578,1.75581,1.75573,1.75576,19700000.0
2006-03-01 14:43:00,1.7558,1.7558,1.75571,1.75572,57500000.0
2006-03-01 14:44:00,1.75578,1.75578,1.75569,1.75578,33200000.0
2006-03-01 14:45:00,1.75568,1.75579,1.75565,1.75579,63600000.0
2006-03-01 14:46:00,1.7558,1.75581,1.75577,1.75577,55000001.0
2006-03-01 14:47:00,1.75573,1.75573,1.75557,1.75557,76000000.0
2006-03-01 14:48:00,1.75565,1.75583,1.75565,1.75575,58500001.0
2006-03-01 14:49:00,1.75587,1.75587,1.7557,1.7557,65000000.0
2006-03-01 14:50:00,1.75573,1.75573,1.75563,1.75569,34200000.0
2006-03-01 14:51:00,1.7557,1.75575,1.75565,1.7557,80400000.0
2006-03-01 14:52:00,1.75565,1.75575,1.75565,1.75575,104546995.0
2006-03-01 14:53:00,1.75573,1.75573,1.75556,1.75558,43400000.0
2006-03-01 14:54:00,1.75552,1.75552,1.7554,1.7554,65700000.0
2006-03-01 14:55:00,1.7554,1.75551,1.7554,1.75549,48700000.0
2006-03-01 14:56:00,1.75547,1.75553,1.75541,1.75553,44700000.0
2006-03-01 14:57:00,1.75553,1.75553,1.75535,1.75535,93200000.0
2006-03-01 14:58:00,1.75537,1.75544,1.75532,1.75544,85100002.0
2006-03-01 14:59:00,1.75539,1.75549,1.75539,1.75547,57800000.0
2006-03-01 15:00:00,1.7555,1.75555,1.7555,1.75555,107799997.0
2006-03-01 15:01:00,1.75545,1.75557,1.75545,1.7555,78000000.0
2006-03-01 15:02:00,1.75557,1.75566,1.75555,1.75555,59746994.0
2006-03-01 15:03:00,1.7556,1.75565,1.75555,1.75565,77699998.0
2006-03-01 15:04:00,1.75567,1.75573,1.75567,1.75573,11000000.0
2006-03-01 15:05:00,1.75571,1.75579,1.75571,1.75579,47200001.0
2006-03-01 15:06:00,1.75603,1.75654,1.75602,1.75654,107900002.0
2006-03-01 15:07:00,1.75667,1.75678,1.75659,1.75674,77500000.0
2006-03-01 15:08:00,1.75665,1.75677,1.75657,1.75657,68400000.0
2006-03-01 15:09:00,1.75653,1.75653,1.75626,1.7563,105500001.0
2006-03-01 15:10:00,1.75616,1.75616,1.75614,1.75614,10600000.0
2006-03-01 15:11:00,1.75613,1.75628,1.75607,1.75622,93699999.0
2006-03-01 15:12:00,1.7563,1.75648,1.7563,1.75648,92499999.0
2006-03-01 15:13:00,1.75651,1.75652,1.75625,1.75629,63300000.0
2006-03-01 15:14:00,1.75626,1.7563,1.75603,1.75612,50300000.0
2006-03-01 15:15:00,1.75613,1.75625,1.75613,1.75625,95200000.0
2006-03-01 15:16:00,1.75619,1.75623,1.75616,1.75617,67299999.0
2006-03-01 15:17:00,1.75608,1.75633,1.75608,1.75631,47300000.0
2006-03-01 15:18:00,1.75635,1.75635,1.75617,1.75622,73400000.0
2006-03-01 15:19:00,1.75619,1.75623,1.75606,1.75607,82000001.0
2006-03-01 15:20:00,1.75595,1.75602,1.75589,1.75595,96999999.0
2006-03-01 15:21:00,1.75588,1.75588,1.75566,1.75566,30600000.0
2006-03-01 15:22:00,1.75578,1.75613,1.75578,1.75613,25900000.0
2006-03-01 15:23:00,1.75623,1.75627,1.75603,1.75603,112399998.0
2006-03-01 15:24:00,1.75613,1.75645,1.75613,1.75643,81500000.0
2006-03-01 15:25:00,1.75642,1.75642,1.75622,1.75623,110600000.0
2006-03-01 15:26:00,1.75622,1.75629,1.75604,1.75604,81299997.0
2006-03-01 15:27:00,1.75611,1.7563,1.75611,1.75621,15600000.0
2006-03-01 15:28:00,1.75619,1.75628,1.7561,1.75617,78200001.0
2006-03-01 15:29:00,1.7562,1.7562,1.75593,1.75599,107200000.0
2006-03-01 15:30:00,1.75592,1.75642,1.75592,1.75633,23000000.0
2006-03-01 15:31:00,1.7564,1.75662,1.75639,1.75657,34300000.0
2006-03-01 15:32:00,1.75664,1.75737,1.75664,1.7572,77600000.0
2006-03-01 15:33:00,1.75733,1.7575,1.75712,1.7575,98400002.0
2006-03-01 15:34:00,1.75752,1.75762,1.75743,1.75743,48300000.0
2006-03-01 15:35:00,1.75768,1.758,1.75768,1.75788,40600001.0
2006-03-01 15:36:00,1.75777,1.75777,1.75761,1.75761,47300001.0
2006-03-01 15:37:00,1.75779,1.75793,1.75764,1.75767,97499998.0
2006-03-01 15:38:00,1.75769,1.75789,1.75767,1.75767,102899998.0
2006-03-01 15:39:00,1.75764,1.75765,1.75745,1.75745,52300000.0
2006-03-01 15:40:00,1.75734,1.75734,1.7571,1.75712,70899999.0
2006-03-01 15:41:00,1.75716,1.7573,1.75705,1.7573,45900000.0
2006-03-01 15:42:00,1.75733,1.75756,1.75733,1.75749,159600000.0
2006-03-01 15:43:00,1.7574,1.75751,1.7574,1.75751,48600000.0
2006-03-01 15:44:00,1.75752,1.75756,1.75744,1.75744,25000000.0
2006-03-01 15:45:00,1.75745,1.75749,1.75728,1.75741,135200001.0
2006-03-01 15:46:00,1.75747,1.75752,1.75747,1.7575,70599999.0
2006-03-01 15:47:00,1.7575,1.7577,1.7575,1.75766,51300000.0
2006-03-01 15:48:00,1.75763,1.75763,1.75738,1.7575,49000000.0
2006-03-01 15:49:00,1.75748,1.75766,1.75713,1.75714,73700000.0
2006-03-01 15:50:00,1.75698,1.75698,1.75688,1.75688,65200001.0
2006-03-01 15:51:00,1.75705,1.75716,1.75692,1.75715,43700000.0
2006-03-01 15:52:00,1.75722,1.75754,1.75722,1.75754,74000000.0
2006-03-01 15:53:00,1.75758,1.75767,1.7575,1.75763,78599998.0
2006-03-01 15:54:00,1.75755,1.75757,1.7575,1.75757,73000002.0
2006-03-01 15:55:00,1.75762,1.75762,1.75745,1.75755,67900001.0
2006-03-01 15:56:00,1.7577,1.75797,1.75761,1.75789,54600001.0
2006-03-01 15:57:00,1.75782,1.75782,1.75767,1.75771,44600000.0
2006-03-01 15:58:00,1.75773,1.75794,1.75773,1.75794,62000001.0
2006-03-01 15:59:00,1.75802,1.75815,1.75794,1.758,68799998.0
2006-03-01 16:00:00,1.75797,1.7581,1.75791,1.75791,99200001.0
2006-03-01 16:01:00,1.75805,1.7581,1.75763,1.75763,61100000.0
2006-03-01 16:02:00,1.75753,1.75757,1.75753,1.75757,24900000.0
2006-03-01 16:03:00,1.75764,1.75784,1.75764,1.75784,51599999.0
2006-03-01 16:04:00,1.75783,1.75783,1.7576,1.75778,108700002.0
2006-03-01 16:05:00,1.75781,1.75786,1.75774,1.75778,52300000.0
2006-03-01 16:06:00,1.75768,1.75768,1.75752,1.75752,10100000.0
2006-03-01 16:07:00,1.75731,1.75731,1.75708,1.75708,14300000.0
2006-03-01 16:08:00,1.75705,1.75713,1.75705,1.75713,25400000.0
2006-03-01 16:09:00,1.75718,1.75739,1.75713,1.75739,62400000.0
2006-03-01 16:10:00,1.75747,1.7577,1.75747,1.7576,75899999.0
2006-03-01 16:11:00,1.75765,1.75775,1.75747,1.75747,48600000.0
2006-03-01 16:12:00,1.75732,1.75742,1.75732,1.75742,67300001.0
2006-03-01 16:13:00,1.75742,1.75751,1.75729,1.75751,153600001.0
2006-03-01 16:14:00,1.75755,1.75769,1.75755,1.75762,44700000.0
2006-03-01 16:15:00,1.75763,1.75765,1.75753,1.75753,29500000.0
2006-03-01 16:16:00,1.75743,1.75768,1.75743,1.75768,70799998.0
2006-03-01 16:17:00,1.75788,1.75823,1.75781,1.75823,119400000.0
2006-03-01 16:18:00,1.75819,1.7584,1.75813,1.7584,77700000.0
2006-03-01 16:19:00,1.75833,1.75833,1.75818,1.7583,38300000.0
2006-03-01 16:20:00,1.75826,1.75826,1.75801,1.75817,22800000.0
2006-03-01 16:21:00,1.75816,1.75816,1.75784,1.75797,48500000.0
2006-03-01 16:22:00,1.75807,1.75833,1.75807,1.7583,94200001.0
2006-03-01 16:23:00,1.75829,1.75887,1.75829,1.75887,86400002.0
2006-03-01 16:24:00,1.75885,1.75911,1.75873,1.75911,65100001.0
2006-03-01 16:25:00,1.75913,1.75913,1.75852,1.75852,66500001.0
2006-03-01 16:26:00,1.75847,1.75865,1.75847,1.75865,70500001.0
2006-03-01 16:27:00,1.75847,1.75847,1.75827,1.75839,79900000.0
2006-03-01 16:28:00,1.75826,1.75834,1.75798,1.75798,94599998.0
2006-03-01 16:29:00,1.75807,1.75818,1.75807,1.75817,61900002.0
2006-03-01 16:30:00,1.75803,1.75809,1.758,1.75808,48900000.0
2006-03-01 16:31:00,1.75813,1.75818,1.75757,1.75762,59500000.0
2006-03-01 16:32:00,1.75755,1.75773,1.75747,1.75752,34200000.0
2006-03-01 16:33:00,1.75756,1.75783,1.75756,1.75774,30700000.0
2006-03-01 16:34:00,1.75761,1.75768,1.75757,1.75759,125599998.0
2006-03-01 16:35:00,1.75745,1.75745,1.75724,1.75732,17900000.0
2006-03-01 16:36:00,1.7573,1.7573,1.75708,1.75712,29500000.0
2006-03-01 16:37:00,1.75712,1.75723,1.75707,1.75716,59900000.0
2006-03-01 16:38:00,1.75714,1.75746,1.75714,1.75746,74500001.0
2006-03-01 16:39:00,1.75735,1.75749,1.75735,1.75746,71200000.0
2006-03-01 16:40:00,1.75717,1.75717,1.7567,1.7567,4500000.0
2006-03-01 16:41:00,1.75615,1.75653,1.75615,1.75623,104999999.0
2006-03-01 16:42:00,1.75627,1.75642,1.75622,1.75638,84000000.0
2006-03-01 16:43:00,1.75643,1.75657,1.75643,1.75652,15000000.0
2006-03-01 16:44:00,1.7564,1.75646,1.7563,1.75637,106300000.0
2006-03-01 16:45:00,1.75631,1.75631,1.75621,1.75621,2800000.0
2006-03-01 16:46:00,1.75628,1.75649,1.75627,1.7564,126599999.0
2006-03-01 16:47:00,1.75642,1.75657,1.75642,1.75642,60900000.0
2006-03-01 16:48:00,1.75647,1.75651,1.75638,1.75647,47699999.0
2006-03-01 16:49:00,1.75637,1.75637,1.75612,1.7562,44100000.0
2006-03-01 16:50:00,1.75632,1.75637,1.75566,1.75583,115600003.0
2006-03-01 16:51:00,1.75596,1.75621,1.75596,1.756,61150000.0
2006-03-01 16:52:00,1.7562,1.75674,1.7562,1.75672,26200001.0
2006-03-01 16:53:00,1.75663,1.75686,1.75661,1.75686,56300000.0
2006-03-01 16:54:00,1.7567,1.75681,1.75668,1.75681,48499999.0
2006-03-01 16:55:00,1.75687,1.75687,1.75673,1.75673,82099999.0
2006-03-01 16:56:00,1.75669,1.75681,1.75669,1.75669,55500001.0
2006-03-01 16:57:00,1.75673,1.75674,1.75664,1.75674,82800000.0
2006-03-01 16:58:00,1.7567,1.75677,1.75661,1.75661,46000000.0
2006-03-01 16:59:00,1.75658,1.75658,1.75629,1.75647,85699999.0
2006-03-01 17:00:00,1.7562,1.75639,1.75596,1.7563,81900000.0
2006-03-01 17:01:00,1.75644,1.75666,1.75628,1.75628,43800000.0
2006-03-01 17:02:00,1.75613,1.75629,1.75594,1.75596,79400001.0
2006-03-01 17:03:00,1.75573,1.75573,1.7556,1.75563,52000000.0
2006-03-01 17:04:00,1.75558,1.75581,1.75558,1.75574,126500000.0
2006-03-01 17:05:00,1.75584,1.75604,1.7557,1.7557,51400000.0
2006-03-01 17:06:00,1.75538,1.7556,1.75522,1.75527,135400000.0
2006-03-01 17:07:00,1.75515,1.75527,1.75504,1.75504,36599999.0
2006-03-01 17:08:00,1.75468,1.75468,1.75368,1.7538,66700000.0
2006-03-01 17:09:00,1.75382,1.75382,1.75291,1.75291,114300000.0
2006-03-01 17:10:00,1.75298,1.75341,1.75297,1.75332,69300002.0
2006-03-01 17:11:00,1.75313,1.75329,1.75313,1.75325,132800001.0
2006-03-01 17:12:00,1.75329,1.75339,1.75328,1.75328,98099999.0
2006-03-01 17:13:00,1.75327,1.75338,1.75327,1.75332,34500000.0
2006-03-01 17:14:00,1.75339,1.75345,1.75338,1.75345,26400000.0
2006-03-01 17:15:00,1.75351,1.75402,1.75351,1.7539,94300000.0
2006-03-01 17:16:00,1.75395,1.75406,1.75395,1.75403,95200000.0
2006-03-01 17:17:00,1.754,1.754,1.75377,1.75395,46599999.0
2006-03-01 17:18:00,1.75407,1.75409,1.75391,1.75392,45100000.0
2006-03-01 17:19:00,1.75378,1.75382,1.75363,1.75378,98899999.0
2006-03-01 17:20:00,1.75379,1.75389,1.75379,1.75386,87500000.0
2006-03-01 17:21:00,1.75405,1.75438,1.75405,1.75436,109300000.0
2006-03-01 17:22:00,1.7543,1.7543,1.75414,1.75423,35100000.0
2006-03-01 17:23:00,1.75422,1.75424,1.75416,1.75416,57400000.0
2006-03-01 17:24:00,1.75416,1.75423,1.75415,1.7542,60300000.0
2006-03-01 17:25:00,1.75433,1.75445,1.75424,1.75424,56000000.0
2006-03-01 17:26:00,1.75427,1.7543,1.75424,1.75429,32600000.0
2006-03-01 17:27:00,1.75443,1.75443,1.75439,1.75439,29399999.0
2006-03-01 17:28:00,1.75447,1.7545,1.75447,1.7545,36400000.0
2006-03-01 17:29:00,1.75448,1.75448,1.75442,1.75444,57200000.0
2006-03-01 17:30:00,1.75446,1.75458,1.75444,1.75458,88599999.0
2006-03-01 17:31:00,1.75444,1.75451,1.75436,1.75442,95400000.0
2006-03-01 17:32:00,1.75445,1.75454,1.75422,1.75422,77700001.0
2006-03-01 17:33:00,1.75415,1.75415,1.75395,1.75401,56399999.0
2006-03-01 17:34:00,1.75408,1.75412,1.75402,1.75402,56400001.0
2006-03-01 17:35:00,1.75408,1.75417,1.75401,1.7541,70999999.0
2006-03-01 17:36:00,1.75405,1.75412,1.75396,1.75412,80500001.0
2006-03-01 17:37:00,1.75406,1.75407,1.75395,1.754,87000002.0
2006-03-01 17:38:00,1.75401,1.7542,1.75401,1.7542,103700001.0
2006-03-01 17:39:00,1.7542,1.75424,1.75398,1.75398,99100000.0
2006-03-01 17:40:00,1.75394,1.75394,1.75366,1.75366,73600000.0
2006-03-01 17:41:00,1.75353,1.75354,1.75335,1.75354,29199999.0
2006-03-01 17:42:00,1.75368,1.7538,1.75368,1.75369,84199999.0
2006-03-01 17:43:00,1.75363,1.75377,1.75358,1.75372,100000000.0
2006-03-01 17:44:00,1.75381,1.754,1.75381,1.75381,36000000.0
2006-03-01 17:45:00,1.75363,1.75364,1.75348,1.75364,43400000.0
2006-03-01 17:46:00,1.75358,1.75363,1.75354,1.75363,36599999.0
2006-03-01 17:47:00,1.75365,1.75377,1.75365,1.75373,49800000.0
2006-03-01 17:48:00,1.7538,1.75383,1.7537,1.75378,65500000.0
2006-03-01 17:49:00,1.75388,1.754,1.75384,1.75384,47200000.0
2006-03-01 17:50:00,1.75373,1.75381,1.75373,1.75377,49200000.0
2006-03-01 17:51:00,1.75382,1.75388,1.75365,1.75365,37550000.0
2006-03-01 17:52:00,1.75353,1.75353,1.75338,1.75351,47000000.0
2006-03-01 17:53:00,1.75357,1.7537,1.75344,1.7537,140799996.0
2006-03-01 17:54:00,1.75372,1.75374,1.75351,1.75352,29400000.0
2006-03-01 17:55:00,1.75332,1.75332,1.75314,1.75326,54000000.0
2006-03-01 17:56:00,1.75327,1.75341,1.75322,1.75322,37000000.0
2006-03-01 17:57:00,1.75301,1.75301,1.75249,1.75249,69900001.0
2006-03-01 17:58:00,1.75244,1.7525,1.75238,1.7524,95999999.0
2006-03-01 17:59:00,1.75238,1.75264,1.75237,1.75263,29200000.0
2006-03-01 18:00:00,1.75284,1.75304,1.75284,1.75302,60200001.0
2006-03-01 18:01:00,1.75313,1.75348,1.75313,1.75335,919700000.0
2006-03-01 18:02:00,1.75329,1.75329,1.75308,1.7531,1054699993.0
2006-03-01 18:03:00,1.75305,1.75312,1.75292,1.75297,1337146991.0
2006-03-01 18:04:00,1.75306,1.75319,1.753,1.75308,935299999.0
2006-03-01 18:05:00,1.75303,1.75307,1.75285,1.75298,1003500000.0
2006-03-01 18:06:00,1.75301,1.75349,1.75293,1.75349,985800000.0
2006-03-01 18:07:00,1.75351,1.75351,1.75303,1.75303,1316499996.0
2006-03-01 18:08:00,1.753,1.753,1.75249,1.75253,1184600005.0
2006-03-01 18:09:00,1.75254,1.75279,1.75247,1.75273,518946993.0
2006-03-01 18:10:00,1.75273,1.75273,1.75232,1.75249,759199997.0
2006-03-01 18:11:00,1.75243,1.75277,1.75235,1.75257,466199999.0
2006-03-01 18:12:00,1.75263,1.75278,1.75259,1.75274,743000001.0
2006-03-01 18:13:00,1.75278,1.75293,1.7527,1.7527,504899998.0
2006-03-01 18:14:00,1.7527,1.75291,1.7527,1.7528,739100002.0
2006-03-01 18:15:00,1.75283,1.75287,1.75231,1.75244,915900000.0
2006-03-01 18:16:00,1.75244,1.75252,1.75232,1.75252,758399999.0
2006-03-01 18:17:00,1.75253,1.75253,1.7523,1.75232,457600002.0
2006-03-01 18:18:00,1.75228,1.75238,1.75211,1.75211,678200000.0
2006-03-01 18:19:00,1.75215,1.75228,1.7519,1.7519,507300001.0
2006-03-01 18:20:00,1.75189,1.75189,1.75152,1.75164,495100000.0
2006-03-01 18:21:00,1.75168,1.75182,1.75165,1.75165,811700001.0
2006-03-01 18:22:00,1.75166,1.752,1.75166,1.75188,620399999.0
2006-03-01 18:23:00,1.75195,1.7524,1.75195,1.7524,857799996.0
2006-03-01 18:24:00,1.75243,1.75243,1.75217,1.75221,774899999.0
2006-03-01 18:25:00,1.75212,1.75224,1.752,1.75203,763399998.0
2006-03-01 18:26:00,1.75209,1.75209,1.7519,1.75203,494099995.0
2006-03-01 18:27:00,1.75196,1.75196,1.75166,1.75177,679599996.0
2006-03-01 18:28:00,1.75173,1.75221,1.75173,1.75221,419699999.0
2006-03-01 18:29:00,1.75222,1.75239,1.75213,1.75213,738550003.0
2006-03-01 18:30:00,1.75201,1.75201,1.75156,1.75163,756499998.0
2006-03-01 18:31:00,1.7516,1.75169,1.75156,1.7516,429200003.0
2006-03-01 18:32:00,1.75165,1.75197,1.75135,1.75135,275999998.0
2006-03-01 18:33:00,1.75125,1.75128,1.7504,1.75073,758500000.0
2006-03-01 18:34:00,1.75072,1.75087,1.75049,1.75049,650599999.0
2006-03-01 18:35:00,1.75044,1.75053,1.75034,1.75045,436499999.0
2006-03-01 18:36:00,1.7505,1.75108,1.7505,1.75104,134800001.0
2006-03-01 18:37:00,1.75097,1.75105,1.75087,1.75098,194000000.0
2006-03-01 18:38:00,1.75099,1.75099,1.7508,1.7509,170199999.0
2006-03-01 18:39:00,1.75087,1.75099,1.75087,1.75088,230000002.0
2006-03-01 18:40:00,1.75075,1.75075,1.75,1.75022,416299998.0
2006-03-01 18:41:00,1.75014,1.75014,1.7495,1.74951,336300003.0
2006-03-01 18:42:00,1.74958,1.74973,1.74955,1.74962,170700000.0
2006-03-01 18:43:00,1.7496,1.7496,1.7492,1.74927,112000000.0
2006-03-01 18:44:00,1.74916,1.7494,1.74916,1.74937,409999998.0
2006-03-01 18:45:00,1.74946,1.74981,1.74946,1.74973,175599997.0
2006-03-01 18:46:00,1.74985,1.74997,1.7495,1.74952,213700001.0
2006-03-01 18:47:00,1.74941,1.74941,1.74851,1.7486,215499999.0
2006-03-01 18:48:00,1.74845,1.74865,1.74834,1.74865,355400004.0
2006-03-01 18:49:00,1.74863,1.74871,1.74853,1.74853,75599999.0
2006-03-01 18:50:00,1.74855,1.74867,1.74841,1.74847,174399999.0
2006-03-01 18:51:00,1.74842,1.74842,1.74804,1.74804,544599998.0
2006-03-01 18:52:00,1.74792,1.74802,1.74738,1.74755,597800002.0
2006-03-01 18:53:00,1.74746,1.74772,1.74746,1.74746,308999998.0
2006-03-01 18:54:00,1.74752,1.74776,1.74752,1.74772,366599996.0
2006-03-01 18:55:00,1.74774,1.74799,1.74773,1.74788,716850000.0
2006-03-01 18:56:00,1.7479,1.7479,1.74776,1.74783,220050001.0
2006-03-01 18:57:00,1.74771,1.74777,1.74752,1.74761,343350000.0
2006-03-01 18:58:00,1.74754,1.74754,1.74686,1.74693,716599995.0
2006-03-01 18:59:00,1.74687,1.74706,1.74687,1.74695,406999998.0
2006-03-01 19:00:00,1.7469,1.7469,1.74602,1.7463,263199999.0
2006-03-01 19:01:00,1.74636,1.74653,1.74611,1.74653,91099999.0
2006-03-01 19:02:00,1.74663,1.74692,1.74663,1.74692,304099998.0
2006-03-01 19:03:00,1.74707,1.7474,1.74707,1.74717,655747000.0
2006-03-01 19:04:00,1.74718,1.74751,1.74714,1.74751,250200001.0
2006-03-01 19:05:00,1.74756,1.74778,1.74712,1.74712,117299997.0
2006-03-01 19:06:00,1.74709,1.74748,1.74699,1.74748,596599997.0
2006-03-01 19:07:00,1.7475,1.7477,1.7474,1.7477,378500004.0
2006-03-01 19:08:00,1.74767,1.7479,1.74761,1.7479,575900001.0
2006-03-01 19:09:00,1.74783,1.74786,1.74718,1.74737,306300000.0
2006-03-01 19:10:00,1.74735,1.74746,1.74719,1.74727,314300002.0
2006-03-01 19:11:00,1.74733,1.74769,1.74726,1.74769,153099998.0
2006-03-01 19:12:00,1.74779,1.74792,1.74773,1.74774,213499999.0
2006-03-01 19:13:00,1.74775,1.7478,1.74764,1.74767,396799997.0
2006-03-01 19:14:00,1.74759,1.74771,1.74754,1.74762,248400001.0
2006-03-01 19:15:00,1.74757,1.74757,1.74741,1.74749,304700000.0
2006-03-01 19:16:00,1.74745,1.74745,1.74703,1.7471,119500000.0
2006-03-01 19:17:00,1.74715,1.74733,1.74714,1.74733,231700001.0
2006-03-01 19:18:00,1.74733,1.74737,1.74719,1.74725,276000005.0
2006-03-01 19:19:00,1.74726,1.7474,1.74718,1.74734,466299999.0
2006-03-01 19:20:00,1.74742,1.74753,1.74739,1.74745,358799998.0
2006-03-01 19:21:00,1.74746,1.74749,1.74732,1.74732,398099998.0
2006-03-01 19:22:00,1.74728,1.74728,1.74713,1.74724,239000000.0
2006-03-01 19:23:00,1.74724,1.74734,1.7472,1.74727,273599999.0
2006-03-01 19:24:00,1.74724,1.74724,1.74716,1.74716,115900001.0
2006-03-01 19:25:00,1.74717,1.74726,1.74717,1.74726,84399999.0
2006-03-01 19:26:00,1.74729,1.74742,1.74729,1.74733,352000005.0
2006-03-01 19:27:00,1.7474,1.7475,1.74732,1.74735,632299999.0
2006-03-01 19:28:00,1.74735,1.74747,1.74729,1.74739,384899998.0
2006-03-01 19:29:00,1.74734,1.74752,1.74734,1.74748,345700000.0
2006-03-01 19:30:00,1.74748,1.7475,1.74736,1.74736,430599999.0
2006-03-01 19:31:00,1.74735,1.74743,1.74729,1.74743,290200002.0
2006-03-01 19:32:00,1.74746,1.74752,1.74738,1.74742,401600001.0
2006-03-01 19:33:00,1.74748,1.74771,1.74748,1.74771,281799999.0
2006-03-01 19:34:00,1.74775,1.74784,1.74762,1.74779,180799999.0
2006-03-01 19:35:00,1.74786,1.74817,1.74786,1.74817,468899999.0
2006-03-01 19:36:00,1.74821,1.74821,1.74802,1.74811,364399998.0
2006-03-01 19:37:00,1.74805,1.74817,1.74801,1.74803,291100000.0
2006-03-01 19:38:00,1.74796,1.74805,1.74785,1.74785,84399999.0
2006-03-01 19:39:00,1.74784,1.74785,1.74773,1.74782,137899999.0
2006-03-01 19:40:00,1.74783,1.74804,1.74783,1.74797,397900003.0
2006-03-01 19:41:00,1.74799,1.74802,1.74779,1.74788,341599995.0
2006-03-01 19:42:00,1.74795,1.7484,1.74795,1.7484,240899998.0
2006-03-01 19:43:00,1.74838,1.74843,1.74832,1.74835,182000001.0
2006-03-01 19:44:00,1.74837,1.7485,1.74835,1.7484,327200004.0
2006-03-01 19:45:00,1.74845,1.74915,1.74845,1.74915,205299999.0
2006-03-01 19:46:00,1.7493,1.74937,1.74916,1.74935,285400004.0
2006-03-01 19:47:00,1.7494,1.74944,1.74926,1.74938,79600000.0
2006-03-01 19:48:00,1.74938,1.74942,1.74927,1.74934,205299999.0
2006-03-01 19:49:00,1.74935,1.74935,1.74889,1.7489,365300004.0
2006-03-01 19:50:00,1.74883,1.74883,1.7487,1.74871,271299999.0
2006-03-01 19:51:00,1.74873,1.7488,1.74872,1.74876,249599999.0
2006-03-01 19:52:00,1.74877,1.74905,1.74877,1.74905,174399998.0
2006-03-01 19:53:00,1.74913,1.74913,1.74897,1.74905,69800001.0
2006-03-01 19:54:00,1.74907,1.74918,1.74893,1.74893,220700001.0
2006-03-01 19:55:00,1.74886,1.74918,1.74886,1.74918,82600000.0
2006-03-01 19:56:00,1.74918,1.74923,1.74909,1.74923,277500001.0
2006-03-01 19:57:00,1.74918,1.74923,1.74911,1.74912,444999998.0
2006-03-01 19:58:00,1.7491,1.74915,1.74907,1.7491,345800002.0
2006-03-01 19:59:00,1.74907,1.74918,1.74907,1.74912,385499997.0
2006-03-01 20:00:00,1.74908,1.74908,1.74889,1.74889,252899996.0
2006-03-01 20:01:00,1.74885,1.74893,1.74885,1.74893,230500000.0
2006-03-01 20:02:00,1.74897,1.74904,1.74891,1.749,86300000.0
2006-03-01 20:03:00,1.74897,1.74897,1.74875,1.74875,92999999.0
2006-03-01 20:04:00,1.74873,1.74878,1.74871,1.74877,143300000.0
2006-03-01 20:05:00,1.74875,1.74882,1.74872,1.74872,207800000.0
2006-03-01 20:06:00,1.74865,1.74865,1.7483,1.74832,127899999.0
2006-03-01 20:07:00,1.74825,1.74825,1.74783,1.74806,83000000.0
2006-03-01 20:08:00,1.7481,1.7481,1.74758,1.74777,329200001.0
2006-03-01 20:09:00,1.74766,1.74774,1.74759,1.74769,169100000.0
2006-03-01 20:10:00,1.74773,1.74782,1.74769,1.74769,90500000.0
2006-03-01 20:11:00,1.74773,1.74773,1.74764,1.74773,34600000.0
2006-03-01 20:12:00,1.74767,1.74774,1.74758,1.74761,505400001.0
2006-03-01 20:13:00,1.74755,1.74767,1.74746,1.74746,163500001.0
2006-03-01 20:14:00,1.74752,1.74765,1.74752,1.74757,162199997.0
2006-03-01 20:15:00,1.74762,1.7478,1.74762,1.74772,454299997.0
2006-03-01 20:16:00,1.74766,1.74768,1.7474,1.7474,139700001.0
2006-03-01 20:17:00,1.74728,1.74728,1.74699,1.747,79500000.0
2006-03-01 20:18:00,1.74698,1.74698,1.74665,1.74665,172400002.0
2006-03-01 20:19:00,1.74657,1.7466,1.74623,1.74623,101700001.0
2006-03-01 20:20:00,1.74613,1.7463,1.74611,1.74618,327300000.0
2006-03-01 20:21:00,1.74621,1.74643,1.74621,1.74638,140799997.0
2006-03-01 20:22:00,1.74643,1.74655,1.74643,1.74648,117300000.0
2006-03-01 20:23:00,1.74649,1.74659,1.74641,1.74647,211799999.0
2006-03-01 20:24:00,1.74651,1.74693,1.74651,1.74693,109900000.0
2006-03-01 20:25:00,1.74704,1.74788,1.74704,1.74788,432300002.0
2006-03-01 20:26:00,1.74794,1.7483,1.74794,1.74825,443300001.0
2006-03-01 20:27:00,1.74835,1.74838,1.7483,1.74838,339199999.0
2006-03-01 20:28:00,1.74834,1.74843,1.74832,1.74838,223099999.0
2006-03-01 20:29:00,1.74848,1.74857,1.74848,1.7485,215799999.0
2006-03-01 20:30:00,1.74854,1.74878,1.74853,1.74878,811149997.0
2006-03-01 20:31:00,1.74886,1.74901,1.74883,1.74891,516000002.0
2006-03-01 20:32:00,1.74893,1.74915,1.74893,1.74907,792899997.0
2006-03-01 20:33:00,1.74912,1.74933,1.74905,1.74928,222599998.0
2006-03-01 20:34:00,1.74934,1.74934,1.7492,1.7492,125700000.0
2006-03-01 20:35:00,1.7492,1.74925,1.74918,1.74918,57100000.0
2006-03-01 20:36:00,1.74918,1.74921,1.74892,1.74892,127800000.0
2006-03-01 20:37:00,1.74878,1.74878,1.74791,1.74795,171700000.0
2006-03-01 20:38:00,1.74793,1.74841,1.74782,1.74841,269800005.0
2006-03-01 20:39:00,1.74857,1.74867,1.74856,1.74863,264099998.0
2006-03-01 20:40:00,1.74857,1.74857,1.74834,1.74834,173100000.0
2006-03-01 20:41:00,1.74828,1.74829,1.74816,1.74817,97900000.0
2006-03-01 20:42:00,1.74828,1.74828,1.74828,1.74828,34900001.0
2006-03-01 20:43:00,1.74835,1.74845,1.74829,1.74838,198100001.0
2006-03-01 20:44:00,1.7484,1.74845,1.7484,1.74845,302700001.0
2006-03-01 20:45:00,1.74844,1.74844,1.74835,1.74835,130100002.0
2006-03-01 20:46:00,1.74835,1.74837,1.74835,1.74835,114999999.0
2006-03-01 20:47:00,1.7483,1.74838,1.74825,1.74832,434150000.0
2006-03-01 20:48:00,1.74827,1.74827,1.74816,1.74825,222200000.0
2006-03-01 20:49:00,1.74823,1.74823,1.7481,1.74817,93700001.0
2006-03-01 20:50:00,1.74814,1.74833,1.74811,1.74833,343200001.0
2006-03-01 20:51:00,1.7483,1.7483,1.74807,1.7482,270399998.0
2006-03-01 20:52:00,1.74819,1.74841,1.74819,1.74833,155700000.0
2006-03-01 20:53:00,1.74841,1.74858,1.74841,1.74853,646199994.0
2006-03-01 20:54:00,1.74863,1.74887,1.74863,1.74884,384699997.0
2006-03-01 20:55:00,1.74886,1.74886,1.74864,1.7487,316499997.0
2006-03-01 20:56:00,1.74872,1.74889,1.74872,1.74887,461299998.0
2006-03-01 20:57:00,1.74888,1.74899,1.74881,1.74896,516469997.0
2006-03-01 20:58:00,1.74905,1.74905,1.74893,1.749,246499997.0
2006-03-01 20:59:00,1.74889,1.74902,1.74885,1.74898,650700001.0
2006-03-01 21:00:00,1.74904,1.74934,1.74903,1.7493,571870003.0
2006-03-01 21:01:00,1.7493,1.74941,1.74927,1.7493,402099996.0
2006-03-01 21:02:00,1.74932,1.74953,1.74932,1.74953,201399999.0
2006-03-01 21:03:00,1.74948,1.74948,1.74924,1.74924,138799997.0
2006-03-01 21:04:00,1.74922,1.74929,1.74915,1.74915,264699999.0
2006-03-01 21:05:00,1.74912,1.74927,1.74912,1.74914,252900001.0
2006-03-01 21:06:00,1.74914,1.7494,1.74909,1.74936,111600001.0
2006-03-01 21:07:00,1.7494,1.74944,1.74919,1.7492,63300000.0
2006-03-01 21:08:00,1.74908,1.74908,1.74839,1.74839,41199999.0
2006-03-01 21:09:00,1.74828,1.7484,1.74819,1.74837,49100000.0
2006-03-01 21:10:00,1.74847,1.74888,1.7484,1.74888,186699998.0
2006-03-01 21:11:00,1.74887,1.74898,1.74873,1.74878,46800000.0
2006-03-01 21:12:00,1.74873,1.74873,1.74857,1.74858,95499999.0
2006-03-01 21:13:00,1.74847,1.74848,1.7483,1.7483,158099998.0
2006-03-01 21:14:00,1.74833,1.74866,1.74833,1.74848,299900003.0
2006-03-01 21:15:00,1.74869,1.7488,1.74864,1.7488,222200002.0
2006-03-01 21:16:00,1.74888,1.74892,1.74887,1.74889,49900000.0
2006-03-01 21:17:00,1.74888,1.74888,1.74874,1.74876,176700002.0
2006-03-01 21:18:00,1.74873,1.74877,1.7487,1.7487,58599999.0
2006-03-01 21:19:00,1.74876,1.74885,1.74875,1.74885,101499998.0
2006-03-01 21:20:00,1.74882,1.74882,1.74862,1.74878,356700000.0
2006-03-01 21:21:00,1.74882,1.74885,1.7488,1.7488,152000000.0
2006-03-01 21:22:00,1.74887,1.749,1.74884,1.7489,215100001.0
2006-03-01 21:23:00,1.74887,1.74901,1.74887,1.74901,26100000.0
2006-03-01 21:24:00,1.74902,1.74915,1.74902,1.7491,255999997.0
2006-03-01 21:25:00,1.74907,1.74907,1.7489,1.74904,116100001.0
2006-03-01 21:26:00,1.74913,1.74918,1.74913,1.74918,6600000.0
2006-03-01 21:27:00,1.74924,1.74955,1.74924,1.74931,94799999.0
2006-03-01 21:28:00,1.74936,1.74987,1.74936,1.74987,244400002.0
2006-03-01 21:29:00,1.74995,1.75006,1.74982,1.74982,58399999.0
2006-03-01 21:30:00,1.74977,1.74977,1.74954,1.7496,48000000.0
2006-03-01 21:31:00,1.74963,1.74963,1.74954,1.74957,7500000.0
2006-03-01 21:32:00,1.74957,1.74973,1.74953,1.74973,222000000.0
2006-03-01 21:33:00,1.7497,1.7497,1.74946,1.74946,274599998.0
2006-03-01 21:34:00,1.74942,1.74945,1.74933,1.74935,185900000.0
2006-03-01 21:35:00,1.74932,1.74935,1.74912,1.74912,61400000.0
2006-03-01 21:36:00,1.74903,1.74903,1.7488,1.7488,103800001.0
2006-03-01 21:37:00,1.74877,1.74903,1.74877,1.74903,139100000.0
2006-03-01 21:38:00,1.74905,1.74914,1.74901,1.74901,103700001.0
2006-03-01 21:39:00,1.74906,1.74906,1.74897,1.74897,17200000.0
2006-03-01 21:40:00,1.7489,1.7489,1.74863,1.74863,145900001.0
2006-03-01 21:41:00,1.74867,1.74905,1.74867,1.74893,171200001.0
2006-03-01 21:42:00,1.74896,1.74934,1.74896,1.74934,139799998.0
2006-03-01 21:43:00,1.74936,1.74942,1.74927,1.74927,80300000.0
2006-03-01 21:44:00,1.74927,1.7494,1.74927,1.7494,135899999.0
2006-03-01 21:45:00,1.7493,1.74948,1.7493,1.74937,115900000.0
2006-03-01 21:46:00,1.74934,1.74949,1.7493,1.74936,159700000.0
2006-03-01 21:47:00,1.7493,1.7493,1.74894,1.74905,172500001.0
2006-03-01 21:48:00,1.74905,1.74934,1.74905,1.74928,156699998.0
2006-03-01 21:49:00,1.74935,1.74938,1.74935,1.74938,95400000.0
2006-03-01 21:50:00,1.74932,1.74941,1.7493,1.7493,47700000.0
2006-03-01 21:51:00,1.74928,1.74943,1.74928,1.74943,179799999.0
2006-03-01 21:52:00,1.74948,1.74948,1.7494,1.74945,30200000.0
2006-03-01 21:53:00,1.74942,1.74942,1.7493,1.7493,58400000.0
2006-03-01 21:54:00,1.74931,1.74931,1.74915,1.74915,94400001.0
2006-03-01 21:55:00,1.74921,1.74936,1.7492,1.7493,166500000.0
2006-03-01 21:56:00,1.74932,1.74952,1.74932,1.74952,106300003.0
2006-03-01 21:57:00,1.74957,1.74965,1.74957,1.7496,57300000.0
2006-03-01 21:58:00,1.74959,1.74959,1.7495,1.74958,102700001.0
2006-03-01 21:59:00,1.74964,1.74991,1.74964,1.74982,490100000.0
2006-03-01 22:00:00,1.74985,1.74985,1.74954,1.74954,152499999.0
2006-03-01 22:01:00,1.74957,1.74972,1.74951,1.74951,103900000.0
2006-03-01 22:02:00,1.74948,1.74951,1.74941,1.74947,225300000.0
2006-03-01 22:03:00,1.74941,1.74948,1.74941,1.74948,93700000.0
2006-03-01 22:04:00,1.7495,1.74975,1.7495,1.74975,300899999.0
2006-03-01 22:05:00,1.74979,1.74979,1.74961,1.74961,152000001.0
2006-03-01 22:06:00,1.74964,1.74982,1.74964,1.74978,58999999.0
2006-03-01 22:07:00,1.74984,1.74988,1.74976,1.74988,35200000.0
2006-03-01 22:08:00,1.74994,1.75006,1.74994,1.74999,93399997.0
2006-03-01 22:09:00,1.75,1.75,1.75,1.75,19500000.0
2006-03-01 22:10:00,1.74998,1.75,1.74995,1.75,62300000.0
2006-03-01 22:11:00,1.75,1.75005,1.74995,1.75,72499999.0
2006-03-01 22:12:00,1.75,1.75002,1.74995,1.74997,226700002.0
2006-03-01 22:13:00,1.74999,1.75,1.74991,1.74991,39900000.0
2006-03-01 22:14:00,1.7499,1.7499,1.7499,1.7499,26200000.0
2006-03-01 22:15:00,1.74998,1.75006,1.74988,1.74995,214899999.0
2006-03-01 22:16:00,1.74995,1.75005,1.74995,1.75,262199999.0
2006-03-01 22:17:00,1.75001,1.75012,1.74994,1.75012,36100001.0
2006-03-01 22:18:00,1.75014,1.75016,1.75001,1.75005,139400003.0
2006-03-01 22:19:00,1.75016,1.75016,1.75009,1.7501,73500000.0
2006-03-01 22:20:00,1.75015,1.75036,1.75002,1.75002,137000000.0
2006-03-01 22:21:00,1.75005,1.75016,1.75003,1.75005,97100002.0
2006-03-01 22:22:00,1.75002,1.75013,1.74997,1.74997,88400000.0
2006-03-01 22:23:00,1.74994,1.75,1.74978,1.74978,140100000.0
2006-03-01 22:24:00,1.74979,1.74985,1.74973,1.74983,78499999.0
2006-03-01 22:25:00,1.74988,1.74993,1.74979,1.74988,107200002.0
2006-03-01 22:26:00,1.74989,1.74989,1.74985,1.74987,9900000.0
2006-03-01 22:27:00,1.7498,1.74985,1.74973,1.7498,33700000.0
2006-03-01 22:28:00,1.74985,1.74985,1.74975,1.7498,44800001.0
2006-03-01 22:29:00,1.7498,1.74988,1.74972,1.74975,235899997.0
2006-03-01 22:30:00,1.74978,1.7498,1.74975,1.74975,97000001.0
2006-03-01 22:31:00,1.74977,1.74983,1.74977,1.74983,81400001.0
2006-03-01 22:32:00,1.74985,1.74986,1.74975,1.74975,178299998.0
2006-03-01 22:33:00,1.74975,1.74986,1.74975,1.74977,179599999.0
2006-03-01 22:34:00,1.74977,1.74987,1.74971,1.74971,210349997.0
2006-03-01 22:35:00,1.74975,1.74985,1.74975,1.74985,19000000.0
2006-03-01 22:36:00,1.74983,1.74983,1.74973,1.74973,31900000.0
2006-03-01 22:37:00,1.74981,1.74981,1.74925,1.74925,113299999.0
2006-03-01 22:38:00,1.74917,1.7493,1.74917,1.74917,49500000.0
2006-03-01 22:39:00,1.74915,1.74926,1.74915,1.74922,96299999.0
2006-03-01 22:40:00,1.74917,1.74917,1.74905,1.74916,106099998.0
2006-03-01 22:41:00,1.74915,1.74915,1.74895,1.74909,90099999.0
2006-03-01 22:42:00,1.749,1.74905,1.74895,1.74905,25900000.0
2006-03-01 22:43:00,1.74891,1.74891,1.74864,1.74864,83400000.0
2006-03-01 22:44:00,1.7486,1.74866,1.74855,1.74856,167500002.0
2006-03-01 22:45:00,1.74853,1.74855,1.7485,1.74855,78500002.0
2006-03-01 22:46:00,1.74859,1.74873,1.74857,1.74857,40500001.0
2006-03-01 22:47:00,1.74856,1.74865,1.74852,1.74865,102400000.0
2006-03-01 22:48:00,1.74866,1.74867,1.74852,1.74852,22800000.0
2006-03-01 22:49:00,1.74854,1.7486,1.74854,1.74856,57200001.0
2006-03-01 22:50:00,1.74856,1.74869,1.74854,1.74866,44799999.0
2006-03-01 22:51:00,1.7486,1.7486,1.74855,1.74855,14500000.0
2006-03-01 22:52:00,1.74859,1.74859,1.74854,1.74854,22600000.0
2006-03-01 22:53:00,1.74854,1.74858,1.74832,1.74858,11600000.0
2006-03-01 22:54:00,1.74862,1.74864,1.74847,1.74847,59600000.0
2006-03-01 22:55:00,1.74848,1.74861,1.74848,1.74851,32300000.0
2006-03-01 22:56:00,1.74847,1.74855,1.74843,1.74843,62099999.0
2006-03-01 22:57:00,1.74857,1.74857,1.74842,1.74842,27500000.0
2006-03-01 22:58:00,1.74831,1.74846,1.74831,1.74846,64500000.0
2006-03-01 22:59:00,1.74852,1.74857,1.74842,1.74847,169100000.0
2006-03-01 23:00:00,1.74836,1.74836,1.74814,1.74815,72799998.0
2006-03-01 23:01:00,1.74842,1.74844,1.74827,1.74827,52699999.0
2006-03-01 23:02:00,1.74832,1.74844,1.74819,1.74844,86900000.0
2006-03-01 23:03:00,1.74842,1.74842,1.74832,1.74838,62400000.0
2006-03-01 23:04:00,1.74833,1.74833,1.74809,1.74821,105750000.0
2006-03-01 23:05:00,1.74827,1.7483,1.74825,1.74825,53600000.0
2006-03-01 23:06:00,1.74823,1.74834,1.74823,1.74834,15600000.0
2006-03-01 23:07:00,1.74843,1.74861,1.74843,1.74861,30700001.0
2006-03-01 23:08:00,1.7486,1.7486,1.7486,1.7486,15500000.0
2006-03-01 23:09:00,1.74853,1.74857,1.74851,1.74851,21100000.0
2006-03-01 23:10:00,1.74854,1.74861,1.74854,1.74861,1300000.0
2006-03-01 23:11:00,1.7486,1.7486,1.74841,1.74848,55200001.0
2006-03-01 23:12:00,1.74855,1.74868,1.74855,1.74857,53400001.0
2006-03-01 23:13:00,1.74865,1.74865,1.74855,1.74865,97200000.0
2006-03-01 23:14:00,1.74857,1.74865,1.74845,1.74865,85000000.0
2006-03-01 23:15:00,1.74862,1.74867,1.74859,1.74863,81000000.0
2006-03-01 23:16:00,1.74875,1.74875,1.74875,1.74875,28300000.0
2006-03-01 23:17:00,1.7487,1.74874,1.74864,1.74868,60800001.0
2006-03-01 23:18:00,1.74866,1.74872,1.74856,1.74865,91499999.0
2006-03-01 23:19:00,1.74863,1.74869,1.7486,1.74866,119500003.0
2006-03-01 23:20:00,1.74877,1.74877,1.74868,1.7487,44899999.0
2006-03-01 23:21:00,1.74868,1.74882,1.74866,1.74882,101800001.0
2006-03-01 23:22:00,1.7488,1.74885,1.7487,1.74885,94299997.0
2006-03-01 23:23:00,1.74877,1.74879,1.7487,1.74878,76500000.0
2006-03-01 23:24:00,1.74875,1.74875,1.74868,1.74875,57200000.0
2006-03-01 23:25:00,1.7487,1.7487,1.7487,1.7487,2800000.0
2006-03-01 23:26:00,1.74868,1.7487,1.74868,1.7487,8800000.0
2006-03-01 23:27:00,1.7487,1.7488,1.7487,1.7488,20600000.0
2006-03-01 23:28:00,1.74875,1.74875,1.74875,1.74875,5300000.0
2006-03-01 23:29:00,1.74883,1.74883,1.74871,1.74872,100299999.0
2006-03-01 23:30:00,1.74872,1.74877,1.7487,1.74877,25200000.0
2006-03-01 23:31:00,1.74872,1.74903,1.74872,1.74884,99399999.0
2006-03-01 23:32:00,1.74887,1.7491,1.74887,1.749,56599998.0
2006-03-01 23:33:00,1.74897,1.74903,1.74885,1.74903,36700001.0
2006-03-01 23:34:00,1.74902,1.74911,1.74902,1.74908,72399999.0
2006-03-01 23:35:00,1.74901,1.74911,1.74901,1.74911,20900000.0
2006-03-01 23:36:00,1.74905,1.74905,1.74905,1.74905,11600000.0
2006-03-01 23:37:00,1.74912,1.74918,1.74912,1.74918,19500000.0
2006-03-01 23:38:00,1.74924,1.74936,1.74915,1.74935,44200000.0
2006-03-01 23:39:00,1.74935,1.74943,1.74935,1.74943,18600000.0
2006-03-01 23:40:00,1.74943,1.74943,1.74934,1.74937,9600000.0
2006-03-01 23:41:00,1.74931,1.74934,1.74931,1.74934,18000000.0
2006-03-01 23:42:00,1.74945,1.74945,1.74945,1.74945,400000.0
2006-03-01 23:43:00,1.74937,1.74943,1.74931,1.74943,54100000.0
2006-03-01 23:44:00,1.74937,1.74937,1.74917,1.74917,40700001.0
2006-03-01 23:45:00,1.74918,1.74933,1.74912,1.74933,43800000.0
2006-03-01 23:46:00,1.74936,1.74943,1.74935,1.74943,10900000.0
2006-03-01 23:47:00,1.74948,1.7495,1.74943,1.74943,81199998.0
2006-03-01 23:48:00,1.74941,1.74952,1.74934,1.74934,86899999.0
2006-03-01 23:49:00,1.74935,1.74935,1.74927,1.74927,43100000.0
2006-03-01 23:50:00,1.74928,1.74933,1.74926,1.74928,43100000.0
2006-03-01 23:51:00,1.74928,1.74929,1.74921,1.74929,102300000.0
2006-03-01 23:52:00,1.74923,1.74926,1.74918,1.74925,46800000.0
2006-03-01 23:53:00,1.74927,1.74927,1.74916,1.74916,19700000.0
2006-03-01 23:54:00,1.74917,1.7493,1.7491,1.7493,52100000.0
2006-03-01 23:55:00,1.7493,1.7493,1.7493,1.7493,11900000.0
2006-03-01 23:56:00,1.74923,1.7494,1.74913,1.7494,20600000.0
2006-03-01 23:57:00,1.7494,1.7494,1.7494,1.7494,22800000.0
2006-03-01 23:58:00,1.74945,1.74945,1.7494,1.7494,44300000.0
2006-03-01 23:59:00,1.74945,1.74945,1.74945,1.74945,17200000.0
2006-03-02 00:00:00,1.74943,1.74945,1.74943,1.74945,39599999.0
2006-03-02 00:01:00,1.74938,1.74971,1.74938,1.74958,76299999.0
2006-03-02 00:02:00,1.74943,1.74958,1.74937,1.74945,121500000.0
2006-03-02 00:03:00,1.74933,1.7496,1.74925,1.74956,57999999.0
2006-03-02 00:04:00,1.74957,1.7496,1.74933,1.74934,95599999.0
2006-03-02 00:05:00,1.7493,1.74971,1.74926,1.74971,84400000.0
2006-03-02 00:06:00,1.7496,1.74981,1.7495,1.74969,103100000.0
2006-03-02 00:07:00,1.74949,1.74965,1.74944,1.7495,66000000.0
2006-03-02 00:08:00,1.7495,1.74951,1.74937,1.74937,57400000.0
2006-03-02 00:09:00,1.74948,1.7497,1.74936,1.7497,61699999.0
2006-03-02 00:10:00,1.7498,1.74984,1.74954,1.74982,156000001.0
2006-03-02 00:11:00,1.74973,1.7498,1.7495,1.74976,39800000.0
2006-03-02 00:12:00,1.74955,1.74955,1.74909,1.74916,53200002.0
2006-03-02 00:13:00,1.7492,1.74924,1.74906,1.74915,39799999.0
2006-03-02 00:14:00,1.74927,1.74935,1.74902,1.74928,90200000.0
2006-03-02 00:15:00,1.74934,1.74939,1.74911,1.74914,70799999.0
2006-03-02 00:16:00,1.7493,1.74943,1.74905,1.74923,89600000.0
2006-03-02 00:17:00,1.74908,1.74955,1.74908,1.7495,40800000.0
2006-03-02 00:18:00,1.74933,1.74942,1.74915,1.74931,80700001.0
2006-03-02 00:19:00,1.74959,1.74959,1.74927,1.74948,87199999.0
2006-03-02 00:20:00,1.74975,1.74979,1.74944,1.74969,87800000.0
2006-03-02 00:21:00,1.74978,1.74986,1.74966,1.74972,95000000.0
2006-03-02 00:22:00,1.74978,1.74986,1.74966,1.74979,105300001.0
2006-03-02 00:23:00,1.74977,1.74977,1.74952,1.74961,53300002.0
2006-03-02 00:24:00,1.74961,1.74971,1.7495,1.74971,64900000.0
2006-03-02 00:25:00,1.74939,1.74966,1.74931,1.74931,35700000.0
2006-03-02 00:26:00,1.7493,1.74935,1.74928,1.7493,86900000.0
2006-03-02 00:27:00,1.74925,1.74952,1.74925,1.74948,27500000.0
2006-03-02 00:28:00,1.74953,1.74953,1.74932,1.74939,14400000.0
2006-03-02 00:29:00,1.74935,1.74945,1.74935,1.74945,80900000.0
2006-03-02 00:30:00,1.74945,1.74945,1.7494,1.7494,10100000.0
2006-03-02 00:31:00,1.74945,1.74945,1.74945,1.74945,14700000.0
2006-03-02 00:32:00,1.74944,1.74951,1.74944,1.74951,14300000.0
2006-03-02 00:33:00,1.74966,1.74974,1.74966,1.74974,24900000.0
2006-03-02 00:34:00,1.74992,1.74995,1.74992,1.74995,7600000.0
2006-03-02 00:35:00,1.74998,1.75002,1.74997,1.74999,62200000.0
2006-03-02 00:36:00,1.75002,1.75015,1.75002,1.75009,40400001.0
2006-03-02 00:37:00,1.75002,1.75007,1.74998,1.75005,39000000.0
2006-03-02 00:38:00,1.74997,1.74997,1.74995,1.74995,22000000.0
2006-03-02 00:39:00,1.75005,1.75005,1.75,1.75,34099999.0
2006-03-02 00:40:00,1.75008,1.75012,1.75008,1.75012,26800000.0
2006-03-02 00:41:00,1.7501,1.7502,1.75005,1.7502,43299999.0
2006-03-02 00:42:00,1.75015,1.75015,1.74995,1.74995,29500000.0
2006-03-02 00:43:00,1.74988,1.74988,1.74957,1.74957,58399999.0
2006-03-02 00:44:00,1.74956,1.74968,1.74956,1.74968,45900000.0
2006-03-02 00:45:00,1.74967,1.74981,1.74964,1.74981,64099999.0
2006-03-02 00:46:00,1.74976,1.74982,1.74964,1.74965,139999999.0
2006-03-02 00:47:00,1.7496,1.74965,1.74957,1.74962,89000001.0
2006-03-02 00:48:00,1.7496,1.74962,1.74955,1.74962,32199999.0
2006-03-02 00:49:00,1.7496,1.74965,1.7496,1.74963,26600000.0
2006-03-02 00:50:00,1.74965,1.74965,1.7496,1.7496,3600000.0
2006-03-02 00:51:00,1.74963,1.74963,1.74953,1.74962,39200000.0
2006-03-02 00:52:00,1.7496,1.7496,1.74946,1.74953,22300000.0
2006-03-02 00:53:00,1.74948,1.74956,1.74948,1.74953,48899999.0
2006-03-02 00:54:00,1.7496,1.74965,1.7496,1.74965,15900000.0
2006-03-02 00:55:00,1.74962,1.74971,1.74962,1.7497,44200000.0
2006-03-02 00:56:00,1.74968,1.7497,1.74966,1.74969,30900000.0
2006-03-02 00:57:00,1.74978,1.74978,1.7497,1.7497,61500000.0
2006-03-02 00:58:00,1.74967,1.74975,1.74965,1.7497,69300000.0
2006-03-02 00:59:00,1.74972,1.74972,1.74954,1.7496,94899999.0
2006-03-02 01:00:00,1.74965,1.74973,1.74965,1.74969,57600000.0
2006-03-02 01:01:00,1.74968,1.7497,1.74968,1.7497,45400001.0
2006-03-02 01:02:00,1.74968,1.74975,1.74965,1.74965,49400001.0
2006-03-02 01:03:00,1.74971,1.74971,1.74946,1.74961,28800000.0
2006-03-02 01:04:00,1.74962,1.74965,1.74958,1.74958,40800000.0
2006-03-02 01:05:00,1.74963,1.74963,1.74942,1.74955,80699999.0
2006-03-02 01:06:00,1.74963,1.7497,1.74963,1.74968,21600000.0
2006-03-02 01:07:00,1.7497,1.74975,1.7497,1.7497,24200000.0
2006-03-02 01:08:00,1.74968,1.74973,1.74964,1.74973,40800000.0
2006-03-02 01:09:00,1.74972,1.74979,1.74972,1.74977,64100000.0
2006-03-02 01:10:00,1.74975,1.74975,1.74968,1.7497,38100000.0
2006-03-02 01:11:00,1.74972,1.74972,1.74954,1.74955,57400000.0
2006-03-02 01:12:00,1.7495,1.74967,1.7495,1.74965,35100000.0
2006-03-02 01:13:00,1.74978,1.74978,1.74978,1.74978,14800000.0
2006-03-02 01:14:00,1.74975,1.74975,1.74975,1.74975,16400000.0
2006-03-02 01:15:00,1.7497,1.74975,1.74962,1.74975,74000000.0
2006-03-02 01:16:00,1.74975,1.74975,1.7497,1.7497,55500000.0
2006-03-02 01:17:00,1.7495,1.7495,1.74912,1.74936,43800000.0
2006-03-02 01:18:00,1.74957,1.7496,1.74947,1.74949,52099999.0
2006-03-02 01:19:00,1.74938,1.7494,1.74938,1.7494,31399999.0
2006-03-02 01:20:00,1.7494,1.74945,1.7494,1.74945,17900000.0
2006-03-02 01:21:00,1.74937,1.74947,1.74937,1.74947,4200000.0
2006-03-02 01:22:00,1.74931,1.74931,1.74931,1.74931,35000000.0
2006-03-02 01:23:00,1.74916,1.74916,1.74905,1.74914,45699998.0
2006-03-02 01:24:00,1.74908,1.74912,1.74904,1.74904,41500000.0
2006-03-02 01:25:00,1.74904,1.7492,1.74901,1.74917,31500000.0
2006-03-02 01:26:00,1.74924,1.74924,1.74917,1.74917,33599999.0
2006-03-02 01:27:00,1.74912,1.74929,1.74912,1.74928,71100001.0
2006-03-02 01:28:00,1.74929,1.74961,1.74929,1.74955,51100000.0
2006-03-02 01:29:00,1.7497,1.7497,1.74953,1.7496,69200001.0
2006-03-02 01:30:00,1.74963,1.74963,1.74949,1.74952,29900000.0
2006-03-02 01:31:00,1.74962,1.74965,1.7496,1.7496,27000001.0
2006-03-02 01:32:00,1.74953,1.74959,1.74953,1.74959,15600000.0
2006-03-02 01:33:00,1.74957,1.74972,1.74956,1.74972,32200000.0
2006-03-02 01:34:00,1.74974,1.74983,1.74967,1.74972,112000001.0
2006-03-02 01:35:00,1.74971,1.74977,1.74971,1.74977,19400000.0
2006-03-02 01:36:00,1.74983,1.74991,1.74983,1.74986,35399999.0
2006-03-02 01:37:00,1.74983,1.74983,1.74964,1.74964,40599999.0
2006-03-02 01:38:00,1.74964,1.74975,1.74964,1.74969,30599999.0
2006-03-02 01:39:00,1.74973,1.74973,1.74963,1.74967,29700000.0
2006-03-02 01:40:00,1.74962,1.74962,1.7496,1.7496,25400000.0
2006-03-02 01:41:00,1.74968,1.74975,1.7496,1.74963,107099998.0
2006-03-02 01:42:00,1.74962,1.74978,1.74962,1.7497,61300000.0
2006-03-02 01:43:00,1.74972,1.74983,1.74972,1.74983,16000000.0
2006-03-02 01:44:00,1.74974,1.74974,1.74974,1.74974,2800000.0
2006-03-02 01:45:00,1.74973,1.74973,1.74956,1.74967,32200000.0
2006-03-02 01:46:00,1.7497,1.7497,1.74967,1.7497,43900001.0
2006-03-02 01:47:00,1.74971,1.74971,1.74964,1.74964,4400000.0
2006-03-02 01:48:00,1.7496,1.7496,1.7495,1.74958,35600001.0
2006-03-02 01:49:00,1.7495,1.7495,1.7495,1.7495,40699999.0
2006-03-02 01:50:00,1.74948,1.74956,1.74944,1.74948,70400001.0
2006-03-02 01:51:00,1.74952,1.74956,1.74947,1.74947,40700000.0
2006-03-02 01:52:00,1.74948,1.74961,1.74948,1.74948,92500000.0
2006-03-02 01:53:00,1.74947,1.74953,1.74947,1.74953,19700000.0
2006-03-02 01:54:00,1.74945,1.74955,1.74945,1.7495,32200000.0
2006-03-02 01:55:00,1.74952,1.74958,1.74921,1.74927,51700000.0
2006-03-02 01:56:00,1.74913,1.7493,1.74911,1.7493,22500000.0
2006-03-02 01:57:00,1.74935,1.74935,1.74932,1.74935,32700000.0
2006-03-02 01:58:00,1.74935,1.7494,1.7491,1.74935,25000000.0
2006-03-02 01:59:00,1.74936,1.7494,1.74936,1.7494,76399997.0
2006-03-02 02:00:00,1.74942,1.74943,1.74933,1.74933,64099999.0
2006-03-02 02:01:00,1.74926,1.74926,1.74899,1.74899,24500000.0
2006-03-02 02:02:00,1.74892,1.749,1.74889,1.74889,27500000.0
2006-03-02 02:03:00,1.74893,1.74903,1.74892,1.74903,41100000.0
2006-03-02 02:04:00,1.74898,1.74905,1.74898,1.749,67000000.0
2006-03-02 02:05:00,1.74895,1.74905,1.74895,1.74905,15600000.0
2006-03-02 02:06:00,1.74904,1.7492,1.74904,1.74909,32299999.0
2006-03-02 02:07:00,1.74919,1.74921,1.74901,1.74901,84500001.0
2006-03-02 02:08:00,1.74901,1.74901,1.74889,1.74892,32700000.0
2006-03-02 02:09:00,1.74891,1.74891,1.74891,1.74891,11400000.0
2006-03-02 02:10:00,1.74902,1.74902,1.74889,1.74891,105599999.0
2006-03-02 02:11:00,1.749,1.74904,1.74892,1.74904,24500000.0
2006-03-02 02:12:00,1.74896,1.74896,1.74885,1.74885,107299999.0
2006-03-02 02:13:00,1.74888,1.74888,1.74872,1.74883,43800000.0
2006-03-02 02:14:00,1.74892,1.74896,1.74888,1.7489,67399999.0
2006-03-02 02:15:00,1.74895,1.74895,1.74885,1.74895,41150001.0
2006-03-02 02:16:00,1.74895,1.74895,1.7489,1.7489,17400000.0
2006-03-02 02:17:00,1.74892,1.74892,1.74884,1.74885,46600000.0
2006-03-02 02:18:00,1.74887,1.74887,1.74876,1.74885,73600000.0
2006-03-02 02:19:00,1.74878,1.74883,1.7487,1.74883,49000000.0
2006-03-02 02:20:00,1.74889,1.74894,1.74882,1.74882,55100001.0
2006-03-02 02:21:00,1.7487,1.74875,1.74865,1.74875,40599999.0
2006-03-02 02:22:00,1.74865,1.74875,1.74865,1.74867,102370001.0
2006-03-02 02:23:00,1.74875,1.74887,1.74875,1.74882,30000000.0
2006-03-02 02:24:00,1.74878,1.7488,1.74871,1.74871,79499999.0
2006-03-02 02:25:00,1.74866,1.74881,1.74866,1.74879,62699999.0
2006-03-02 02:26:00,1.7487,1.74875,1.74857,1.7487,60499999.0
2006-03-02 02:27:00,1.74865,1.74875,1.74865,1.74875,53300000.0
2006-03-02 02:28:00,1.74865,1.74875,1.74865,1.74875,2400000.0
2006-03-02 02:29:00,1.74869,1.74875,1.7486,1.74875,89999998.0
2006-03-02 02:30:00,1.74874,1.74882,1.74874,1.74879,62800001.0
2006-03-02 02:31:00,1.74892,1.74908,1.74876,1.749,39800000.0
2006-03-02 02:32:00,1.749,1.74905,1.749,1.749,29500000.0
2006-03-02 02:33:00,1.74908,1.74908,1.74898,1.74898,7300000.0
2006-03-02 02:34:00,1.749,1.74906,1.74898,1.74898,63200000.0
2006-03-02 02:35:00,1.74898,1.749,1.74898,1.749,22699999.0
2006-03-02 02:36:00,1.749,1.74905,1.74898,1.749,65699999.0
2006-03-02 02:37:00,1.74926,1.74936,1.74926,1.74936,2500000.0
2006-03-02 02:38:00,1.74947,1.74962,1.74947,1.74962,33000000.0
2006-03-02 02:39:00,1.74961,1.74961,1.74936,1.74952,56400000.0
2006-03-02 02:40:00,1.74952,1.74953,1.74944,1.74944,66800001.0
2006-03-02 02:41:00,1.7494,1.74945,1.7494,1.7494,55900000.0
2006-03-02 02:42:00,1.74938,1.74943,1.74927,1.74943,79199998.0
2006-03-02 02:43:00,1.74935,1.7494,1.74927,1.74937,42400000.0
2006-03-02 02:44:00,1.74935,1.74945,1.74935,1.74945,134700002.0
2006-03-02 02:45:00,1.74939,1.74939,1.74928,1.74928,35500000.0
2006-03-02 02:46:00,1.74931,1.74944,1.74931,1.74937,66800001.0
2006-03-02 02:47:00,1.7495,1.74955,1.7495,1.74955,44300001.0
2006-03-02 02:48:00,1.74968,1.74968,1.74968,1.74968,4800000.0
2006-03-02 02:49:00,1.74958,1.74961,1.74949,1.74957,77100001.0
2006-03-02 02:50:00,1.74953,1.74953,1.74952,1.74952,61500000.0
2006-03-02 02:51:00,1.74934,1.74939,1.74925,1.74939,33100000.0
2006-03-02 02:52:00,1.74933,1.74933,1.74927,1.74928,67900000.0
2006-03-02 02:53:00,1.74928,1.74935,1.74927,1.74935,27800000.0
2006-03-02 02:54:00,1.74932,1.74932,1.74919,1.74921,65100001.0
2006-03-02 02:55:00,1.74921,1.74921,1.74919,1.74919,19099999.0
2006-03-02 02:56:00,1.74938,1.74943,1.74933,1.74939,149899999.0
2006-03-02 02:57:00,1.74936,1.74939,1.74929,1.74929,62699999.0
2006-03-02 02:58:00,1.74935,1.74958,1.74935,1.74958,54999999.0
2006-03-02 02:59:00,1.74949,1.74949,1.74929,1.74933,54399999.0
2006-03-02 03:00:00,1.7494,1.74948,1.74938,1.74948,37900000.0
2006-03-02 03:01:00,1.7495,1.7495,1.74924,1.74924,60200000.0
2006-03-02 03:02:00,1.74913,1.74921,1.74913,1.74918,18100000.0
2006-03-02 03:03:00,1.74924,1.74924,1.7491,1.74921,79400000.0
2006-03-02 03:04:00,1.74927,1.74932,1.74926,1.74932,32800000.0
2006-03-02 03:05:00,1.74926,1.7493,1.74922,1.74922,24000000.0
2006-03-02 03:06:00,1.74913,1.74922,1.74906,1.74906,35700000.0
2006-03-02 03:07:00,1.74906,1.74906,1.74894,1.74903,67300000.0
2006-03-02 03:08:00,1.74909,1.74911,1.74909,1.74911,2400000.0
2006-03-02 03:09:00,1.74917,1.7492,1.74905,1.74905,8000000.0
2006-03-02 03:10:00,1.74905,1.74905,1.74898,1.749,45099998.0
2006-03-02 03:11:00,1.74909,1.74914,1.74902,1.74902,54200000.0
2006-03-02 03:12:00,1.74907,1.74913,1.74903,1.74907,50099999.0
2006-03-02 03:13:00,1.74907,1.74907,1.74895,1.749,61799999.0
2006-03-02 03:14:00,1.74898,1.749,1.74898,1.74898,36500000.0
2006-03-02 03:15:00,1.74891,1.74904,1.74879,1.74886,79700001.0
2006-03-02 03:16:00,1.74888,1.74892,1.74882,1.74882,58900000.0
2006-03-02 03:17:00,1.74881,1.74889,1.74881,1.74887,52900000.0
2006-03-02 03:18:00,1.74888,1.74903,1.74888,1.74888,41200000.0
2006-03-02 03:19:00,1.74875,1.7488,1.74875,1.7488,26500000.0
2006-03-02 03:20:00,1.7489,1.74902,1.7489,1.74891,44500001.0
2006-03-02 03:21:00,1.7488,1.7488,1.7488,1.7488,13900000.0
2006-03-02 03:22:00,1.7488,1.74885,1.74875,1.74875,22100000.0
2006-03-02 03:23:00,1.74875,1.74875,1.74872,1.74872,19000001.0
2006-03-02 03:24:00,1.7488,1.74885,1.7488,1.74885,9700000.0
2006-03-02 03:25:00,1.7488,1.74885,1.74877,1.7488,36300001.0
2006-03-02 03:26:00,1.74878,1.74885,1.74878,1.74885,63200000.0
2006-03-02 03:27:00,1.7488,1.7488,1.7488,1.7488,7600000.0
2006-03-02 03:28:00,1.74885,1.74885,1.74878,1.74878,17300000.0
2006-03-02 03:29:00,1.74885,1.74885,1.7488,1.7488,13600000.0
2006-03-02 03:30:00,1.74872,1.74874,1.74867,1.7487,53900000.0
2006-03-02 03:31:00,1.74871,1.74872,1.74859,1.74868,48600000.0
2006-03-02 03:32:00,1.74875,1.74875,1.74867,1.74875,30000000.0
2006-03-02 03:33:00,1.74872,1.74874,1.74872,1.74874,15600000.0
2006-03-02 03:34:00,1.74889,1.74892,1.74877,1.74877,42199999.0
2006-03-02 03:35:00,1.7488,1.7488,1.7488,1.7488,51799999.0
2006-03-02 03:36:00,1.74879,1.74891,1.74879,1.74888,48399999.0
2006-03-02 03:37:00,1.74899,1.74899,1.74896,1.74896,25400001.0
2006-03-02 03:38:00,1.74902,1.7491,1.74895,1.74895,79699999.0
2006-03-02 03:39:00,1.74904,1.74923,1.74904,1.74919,56400000.0
2006-03-02 03:40:00,1.74923,1.74923,1.74911,1.74917,14000000.0
2006-03-02 03:41:00,1.74908,1.74908,1.74908,1.74908,4700000.0
2006-03-02 03:42:00,1.74905,1.74915,1.74905,1.7491,51500000.0
2006-03-02 03:43:00,1.74907,1.74913,1.74907,1.74912,42300000.0
2006-03-02 03:44:00,1.7491,1.7491,1.7491,1.7491,18700000.0
2006-03-02 03:45:00,1.74908,1.74915,1.74907,1.74915,50100000.0
2006-03-02 03:46:00,1.74906,1.74906,1.74895,1.74895,65800000.0
2006-03-02 03:47:00,1.74899,1.74902,1.74894,1.74897,62299999.0
2006-03-02 03:48:00,1.7489,1.74895,1.74885,1.74895,67300000.0
2006-03-02 03:49:00,1.7489,1.74895,1.74882,1.74895,46600000.0
2006-03-02 03:50:00,1.7489,1.7489,1.74888,1.74888,20900000.0
2006-03-02 03:51:00,1.7489,1.74895,1.7489,1.7489,77699998.0
2006-03-02 03:52:00,1.74895,1.74895,1.7489,1.74895,27700000.0
2006-03-02 03:53:00,1.74888,1.74893,1.74887,1.74887,82500001.0
2006-03-02 03:54:00,1.74882,1.74882,1.74867,1.74867,79399999.0
2006-03-02 03:55:00,1.74877,1.74879,1.7486,1.7486,106000001.0
2006-03-02 03:56:00,1.74875,1.74875,1.74865,1.74875,51000001.0
2006-03-02 03:57:00,1.74869,1.74878,1.74869,1.74873,31200000.0
2006-03-02 03:58:00,1.74872,1.74882,1.74869,1.74875,39300000.0
2006-03-02 03:59:00,1.7487,1.74875,1.7487,1.74875,27200000.0
2006-03-02 04:00:00,1.7487,1.7487,1.7487,1.7487,11000000.0
2006-03-02 04:01:00,1.74867,1.74867,1.74865,1.74865,43700000.0
2006-03-02 04:02:00,1.74872,1.74873,1.74872,1.74873,13800000.0
2006-03-02 04:03:00,1.74871,1.74874,1.74864,1.7487,58500000.0
2006-03-02 04:04:00,1.74864,1.74864,1.74861,1.74861,56500000.0
2006-03-02 04:05:00,1.74867,1.74881,1.74864,1.74864,23500000.0
2006-03-02 04:06:00,1.74855,1.7488,1.74855,1.74863,57599999.0
2006-03-02 04:07:00,1.74867,1.7488,1.74862,1.74863,50000000.0
2006-03-02 04:08:00,1.74875,1.74888,1.7486,1.74888,51600000.0
2006-03-02 04:09:00,1.74891,1.74891,1.74872,1.74875,53100000.0
2006-03-02 04:10:00,1.74873,1.74874,1.74866,1.74874,78599999.0
2006-03-02 04:11:00,1.74879,1.74881,1.74873,1.74878,50899999.0
2006-03-02 04:12:00,1.74883,1.74883,1.74874,1.74878,66299999.0
2006-03-02 04:13:00,1.74885,1.74889,1.74879,1.74883,92699999.0
2006-03-02 04:14:00,1.74888,1.74888,1.74869,1.74869,70000000.0
2006-03-02 04:15:00,1.74877,1.74893,1.74877,1.74893,57999999.0
2006-03-02 04:16:00,1.74889,1.74892,1.74882,1.74882,92000000.0
2006-03-02 04:17:00,1.74878,1.7488,1.74878,1.7488,38299999.0
2006-03-02 04:18:00,1.74885,1.74887,1.74885,1.74885,12500000.0
2006-03-02 04:19:00,1.74888,1.74888,1.74882,1.74882,11800000.0
2006-03-02 04:20:00,1.74875,1.74885,1.74875,1.7488,64500000.0
2006-03-02 04:21:00,1.74885,1.74887,1.74885,1.74885,59900000.0
2006-03-02 04:22:00,1.7488,1.74898,1.7488,1.74898,77300000.0
2006-03-02 04:23:00,1.74896,1.74896,1.74883,1.74883,24100000.0
2006-03-02 04:24:00,1.7488,1.74885,1.7488,1.7488,42700000.0
2006-03-02 04:25:00,1.7488,1.7488,1.7488,1.7488,26199999.0
2006-03-02 04:26:00,1.74885,1.74885,1.74875,1.7488,28400000.0
2006-03-02 04:27:00,1.74883,1.74884,1.74874,1.74884,80999999.0
2006-03-02 04:28:00,1.74878,1.74885,1.74875,1.74885,82100000.0
2006-03-02 04:29:00,1.74885,1.74887,1.74877,1.74885,90900002.0
2006-03-02 04:30:00,1.7488,1.7488,1.74879,1.74879,11900000.0
2006-03-02 04:31:00,1.74878,1.74878,1.74871,1.74871,28000000.0
2006-03-02 04:32:00,1.74873,1.7488,1.74865,1.74868,44700000.0
2006-03-02 04:33:00,1.74877,1.74888,1.74869,1.74869,60200000.0
2006-03-02 04:34:00,1.7488,1.7488,1.7488,1.7488,16300000.0
2006-03-02 04:35:00,1.74875,1.74885,1.74875,1.74885,41700001.0
2006-03-02 04:36:00,1.7488,1.74887,1.74875,1.74885,44800000.0
2006-03-02 04:37:00,1.74885,1.74885,1.74875,1.7488,75800000.0
2006-03-02 04:38:00,1.7488,1.74885,1.7488,1.74885,28900000.0
2006-03-02 04:39:00,1.74885,1.74885,1.7488,1.7488,12800000.0
2006-03-02 04:40:00,1.74886,1.74891,1.7488,1.7488,66200000.0
2006-03-02 04:41:00,1.7488,1.74885,1.7488,1.74885,20700000.0
2006-03-02 04:42:00,1.7488,1.74885,1.74878,1.74878,38500000.0
2006-03-02 04:43:00,1.74877,1.74885,1.74877,1.74885,75600000.0
2006-03-02 04:44:00,1.74884,1.74893,1.74877,1.74877,63000002.0
2006-03-02 04:45:00,1.7488,1.7488,1.74875,1.74875,35600001.0
2006-03-02 04:46:00,1.74885,1.74885,1.7488,1.7488,24850000.0
2006-03-02 04:47:00,1.74878,1.74885,1.74878,1.7488,59600000.0
2006-03-02 04:48:00,1.74887,1.74893,1.74887,1.74893,21100000.0
2006-03-02 04:49:00,1.7489,1.74901,1.7489,1.74901,18800000.0
2006-03-02 04:50:00,1.74905,1.74905,1.74895,1.74895,70600002.0
2006-03-02 04:51:00,1.74895,1.74898,1.7489,1.7489,10200000.0
2006-03-02 04:52:00,1.74895,1.74895,1.74895,1.74895,5900000.0
2006-03-02 04:53:00,1.74892,1.74896,1.74892,1.74896,13100000.0
2006-03-02 04:54:00,1.74905,1.74905,1.74905,1.74905,4700000.0
2006-03-02 04:55:00,1.74902,1.74902,1.74888,1.74902,79899998.0
2006-03-02 04:56:00,1.74902,1.74912,1.74901,1.74911,75599999.0
2006-03-02 04:57:00,1.74907,1.74911,1.74902,1.74906,58199999.0
2006-03-02 04:58:00,1.74907,1.74907,1.74895,1.749,75700000.0
2006-03-02 04:59:00,1.74904,1.74919,1.74902,1.74907,55900000.0
2006-03-02 05:00:00,1.74919,1.74951,1.74919,1.74951,31300000.0
2006-03-02 05:01:00,1.74954,1.74956,1.7495,1.74951,21900000.0
2006-03-02 05:02:00,1.74937,1.74943,1.74928,1.74935,74700000.0
2006-03-02 05:03:00,1.74942,1.74942,1.74926,1.74933,89299998.0
2006-03-02 05:04:00,1.74929,1.7494,1.74926,1.74927,48899999.0
2006-03-02 05:05:00,1.74943,1.74943,1.74934,1.74935,47300000.0
2006-03-02 05:06:00,1.74942,1.74942,1.74933,1.74935,41600000.0
2006-03-02 05:07:00,1.74936,1.74941,1.7493,1.7494,6800000.0
2006-03-02 05:08:00,1.7494,1.7494,1.7494,1.7494,30200000.0
2006-03-02 05:09:00,1.74943,1.74945,1.7494,1.7494,16000000.0
2006-03-02 05:10:00,1.74945,1.74945,1.74945,1.74945,500000.0
2006-03-02 05:11:00,1.7494,1.7494,1.7494,1.7494,8400000.0
2006-03-02 05:12:00,1.74945,1.74945,1.74945,1.74945,44900002.0
2006-03-02 05:13:00,1.7494,1.74945,1.7494,1.7494,40699999.0
2006-03-02 05:14:00,1.74938,1.74945,1.74938,1.7494,69800000.0
2006-03-02 05:15:00,1.74943,1.74945,1.74935,1.7494,67399999.0
2006-03-02 05:16:00,1.74938,1.74945,1.74935,1.7494,42800000.0
2006-03-02 05:17:00,1.74947,1.74947,1.74938,1.74938,82100002.0
2006-03-02 05:18:00,1.74938,1.74948,1.74938,1.74945,39000000.0
2006-03-02 05:19:00,1.7494,1.74945,1.7494,1.74943,61800000.0
2006-03-02 05:20:00,1.74937,1.74945,1.74937,1.7494,65599999.0
2006-03-02 05:21:00,1.74943,1.74955,1.74943,1.74948,105799999.0
2006-03-02 05:22:00,1.74957,1.74962,1.7495,1.7495,47300000.0
2006-03-02 05:23:00,1.74952,1.74952,1.7495,1.7495,2600000.0
2006-03-02 05:24:00,1.74945,1.7495,1.74945,1.7495,58400001.0
2006-03-02 05:25:00,1.74946,1.74959,1.74946,1.74957,36800000.0
2006-03-02 05:26:00,1.74954,1.74987,1.74954,1.74987,72150001.0
2006-03-02 05:27:00,1.74992,1.74992,1.74972,1.74992,26700000.0
2006-03-02 05:28:00,1.74988,1.75009,1.74976,1.74994,51500000.0
2006-03-02 05:29:00,1.74998,1.74998,1.74989,1.74992,37900001.0
2006-03-02 05:30:00,1.74989,1.74993,1.74987,1.74987,76500001.0
2006-03-02 05:31:00,1.7498,1.7498,1.74975,1.74975,38900000.0
2006-03-02 05:32:00,1.7498,1.7498,1.74978,1.7498,60900000.0
2006-03-02 05:33:00,1.74987,1.74987,1.74976,1.74979,42500000.0
2006-03-02 05:34:00,1.74982,1.74982,1.7495,1.74977,76300000.0
2006-03-02 05:35:00,1.7497,1.74975,1.7497,1.74975,17300000.0
2006-03-02 05:36:00,1.7497,1.74975,1.7497,1.74975,39300000.0
2006-03-02 05:37:00,1.74965,1.74967,1.74958,1.74958,21700000.0
2006-03-02 05:38:00,1.74967,1.74967,1.74962,1.74962,16500000.0
2006-03-02 05:39:00,1.7496,1.7496,1.74957,1.74957,6300000.0
2006-03-02 05:40:00,1.74965,1.74965,1.7495,1.7496,155999999.0
2006-03-02 05:41:00,1.74961,1.74967,1.74961,1.74963,101599999.0
2006-03-02 05:42:00,1.74969,1.74971,1.74969,1.74971,15600000.0
2006-03-02 05:43:00,1.74962,1.74965,1.7496,1.74962,31800000.0
2006-03-02 05:44:00,1.7496,1.7496,1.74946,1.74946,30900000.0
2006-03-02 05:45:00,1.74953,1.74953,1.74953,1.74953,4800000.0
2006-03-02 05:46:00,1.74945,1.7495,1.74945,1.7495,3600000.0
2006-03-02 05:47:00,1.7495,1.74955,1.7495,1.74955,31700000.0
2006-03-02 05:48:00,1.74957,1.74957,1.74952,1.74956,89199999.0
2006-03-02 05:49:00,1.74943,1.74947,1.74936,1.74936,30599999.0
2006-03-02 05:50:00,1.74932,1.74943,1.74929,1.7493,50200000.0
2006-03-02 05:51:00,1.74932,1.74943,1.74932,1.74937,45499999.0
2006-03-02 05:52:00,1.7493,1.74935,1.7493,1.74935,37100000.0
2006-03-02 05:53:00,1.74927,1.74927,1.7491,1.74916,50200000.0
2006-03-02 05:54:00,1.74913,1.74913,1.74888,1.74897,107000002.0
2006-03-02 05:55:00,1.74893,1.74901,1.74892,1.74892,50900002.0
2006-03-02 05:56:00,1.74887,1.74895,1.74887,1.7489,32400000.0
2006-03-02 05:57:00,1.74895,1.74895,1.7489,1.74895,64000001.0
2006-03-02 05:58:00,1.74898,1.74915,1.74891,1.74915,68899998.0
2006-03-02 05:59:00,1.74918,1.74931,1.74918,1.74925,69599999.0
2006-03-02 06:00:00,1.74928,1.74931,1.74921,1.74926,50599999.0
2006-03-02 06:01:00,1.74935,1.74935,1.74927,1.74928,67600000.0
2006-03-02 06:02:00,1.7493,1.7493,1.74925,1.7493,7000000.0
2006-03-02 06:03:00,1.74932,1.74932,1.74913,1.74925,48500000.0
2006-03-02 06:04:00,1.74925,1.74925,1.74925,1.74925,10300000.0
2006-03-02 06:05:00,1.74923,1.74934,1.74923,1.7493,75599999.0
2006-03-02 06:06:00,1.74925,1.74935,1.74925,1.7493,63600001.0
2006-03-02 06:07:00,1.74923,1.74923,1.74904,1.74909,78799998.0
2006-03-02 06:08:00,1.74914,1.74921,1.74914,1.74921,37799999.0
2006-03-02 06:09:00,1.74918,1.74922,1.74911,1.74911,93999999.0
2006-03-02 06:10:00,1.74913,1.74922,1.74912,1.74918,34600000.0
2006-03-02 06:11:00,1.74914,1.74914,1.74901,1.74901,34300000.0
2006-03-02 06:12:00,1.74903,1.74903,1.7489,1.74892,48270001.0
2006-03-02 06:13:00,1.74892,1.749,1.74892,1.74896,47800001.0
2006-03-02 06:14:00,1.74895,1.74907,1.74895,1.74905,74000001.0
2006-03-02 06:15:00,1.74905,1.74911,1.74895,1.74895,119399998.0
2006-03-02 06:16:00,1.749,1.74903,1.74895,1.74895,91000000.0
2006-03-02 06:17:00,1.749,1.74909,1.74897,1.74901,73199998.0
2006-03-02 06:18:00,1.74898,1.74904,1.74892,1.74904,60400001.0
2006-03-02 06:19:00,1.74897,1.74897,1.74891,1.74896,24200000.0
2006-03-02 06:20:00,1.749,1.7491,1.74895,1.74901,59000000.0
2006-03-02 06:21:00,1.74898,1.74899,1.74892,1.74899,51800000.0
2006-03-02 06:22:00,1.74898,1.74905,1.74898,1.74905,82100000.0
2006-03-02 06:23:00,1.74908,1.74908,1.74898,1.749,20700000.0
2006-03-02 06:24:00,1.74902,1.74912,1.74902,1.7491,139199999.0
2006-03-02 06:25:00,1.74914,1.74914,1.74898,1.749,38500000.0
2006-03-02 06:26:00,1.74901,1.7492,1.74901,1.7492,28700000.0
2006-03-02 06:27:00,1.74917,1.74918,1.74904,1.74911,69600001.0
2006-03-02 06:28:00,1.74901,1.74907,1.74899,1.74899,38700000.0
2006-03-02 06:29:00,1.74907,1.74907,1.74907,1.74907,19500000.0
2006-03-02 06:30:00,1.74905,1.74905,1.74895,1.74895,23500000.0
2006-03-02 06:31:00,1.749,1.7491,1.749,1.74908,36699999.0
2006-03-02 06:32:00,1.7491,1.7491,1.74907,1.7491,82699999.0
2006-03-02 06:33:00,1.74916,1.74916,1.74905,1.74908,55700001.0
2006-03-02 06:34:00,1.74905,1.74915,1.74905,1.74913,45700001.0
2006-03-02 06:35:00,1.74913,1.74913,1.749,1.74912,41200000.0
2006-03-02 06:36:00,1.74918,1.74919,1.74915,1.74919,49450000.0
2006-03-02 06:37:00,1.7492,1.7492,1.7492,1.7492,9300000.0
2006-03-02 06:38:00,1.74925,1.74925,1.74925,1.74925,8300000.0
2006-03-02 06:39:00,1.7492,1.74925,1.7492,1.74925,16700000.0
2006-03-02 06:40:00,1.74922,1.74932,1.74922,1.74922,36600000.0
2006-03-02 06:41:00,1.74925,1.74925,1.74918,1.74925,47100000.0
2006-03-02 06:42:00,1.74925,1.74925,1.74925,1.74925,12400000.0
2006-03-02 06:43:00,1.74925,1.74925,1.7492,1.7492,49300000.0
2006-03-02 06:44:00,1.7492,1.74925,1.74915,1.7492,23100000.0
2006-03-02 06:45:00,1.74922,1.74927,1.74914,1.74914,60500000.0
2006-03-02 06:46:00,1.74915,1.74915,1.74905,1.74912,51000000.0
2006-03-02 06:47:00,1.7491,1.74918,1.74907,1.74907,57200000.0
2006-03-02 06:48:00,1.74915,1.74915,1.74905,1.74915,29900000.0
2006-03-02 06:49:00,1.74905,1.74905,1.74905,1.74905,400000.0
2006-03-02 06:50:00,1.7491,1.7491,1.7491,1.7491,3200000.0
2006-03-02 06:51:00,1.74909,1.74916,1.74905,1.74912,38600000.0
2006-03-02 06:52:00,1.7491,1.74915,1.74885,1.74885,12800000.0
2006-03-02 06:53:00,1.74915,1.74915,1.74908,1.74908,41500000.0
2006-03-02 06:54:00,1.74913,1.74913,1.74902,1.74907,84799997.0
2006-03-02 06:55:00,1.749,1.749,1.749,1.749,19900000.0
2006-03-02 06:56:00,1.74892,1.74897,1.74887,1.7489,84499999.0
2006-03-02 06:57:00,1.74898,1.74902,1.74898,1.74898,8000000.0
2006-03-02 06:58:00,1.74902,1.74925,1.74901,1.74901,61500000.0
2006-03-02 06:59:00,1.74892,1.74898,1.74882,1.74882,36700000.0
2006-03-02 07:00:00,1.74894,1.74894,1.7488,1.7488,66699999.0
2006-03-02 07:01:00,1.74877,1.74885,1.7487,1.74875,51100001.0
2006-03-02 07:02:00,1.74877,1.7489,1.74877,1.7488,44100000.0
2006-03-02 07:03:00,1.7488,1.74887,1.7488,1.7488,112200003.0
2006-03-02 07:04:00,1.74889,1.74889,1.74886,1.74886,34300001.0
2006-03-02 07:05:00,1.74886,1.749,1.74886,1.74888,73900000.0
2006-03-02 07:06:00,1.7489,1.7489,1.7488,1.7488,9100000.0
2006-03-02 07:07:00,1.74892,1.74898,1.74891,1.74892,25100000.0
2006-03-02 07:08:00,1.74893,1.74893,1.74883,1.74893,47799999.0
2006-03-02 07:09:00,1.74888,1.74888,1.74875,1.74882,48100000.0
2006-03-02 07:10:00,1.74879,1.74889,1.7486,1.7486,57500001.0
2006-03-02 07:11:00,1.7486,1.74865,1.7486,1.74865,16500000.0
2006-03-02 07:12:00,1.74868,1.74887,1.74868,1.74887,34500000.0
2006-03-02 07:13:00,1.7489,1.74894,1.74877,1.74877,53700000.0
2006-03-02 07:14:00,1.74869,1.74878,1.74867,1.74872,118799999.0
2006-03-02 07:15:00,1.74877,1.74884,1.74866,1.74884,87100001.0
2006-03-02 07:16:00,1.74882,1.74882,1.74874,1.74875,15500000.0
2006-03-02 07:17:00,1.74877,1.74884,1.74873,1.74884,17600000.0
2006-03-02 07:18:00,1.74881,1.74889,1.7487,1.74878,89400000.0
2006-03-02 07:19:00,1.74879,1.74906,1.74879,1.74898,102800000.0
2006-03-02 07:20:00,1.7489,1.74901,1.74881,1.74888,48500001.0
2006-03-02 07:21:00,1.7488,1.74892,1.74879,1.74892,105599998.0
2006-03-02 07:22:00,1.74887,1.74889,1.74885,1.74887,73399999.0
2006-03-02 07:23:00,1.74888,1.74895,1.74883,1.74883,27200000.0
2006-03-02 07:24:00,1.74878,1.74885,1.74871,1.74872,37000000.0
2006-03-02 07:25:00,1.74871,1.74881,1.74865,1.7487,41400000.0
2006-03-02 07:26:00,1.7487,1.74882,1.7487,1.74882,67800001.0
2006-03-02 07:27:00,1.74875,1.74885,1.74875,1.74878,51400001.0
2006-03-02 07:28:00,1.74874,1.74874,1.74874,1.74874,23200000.0
2006-03-02 07:29:00,1.74872,1.74878,1.74872,1.74872,46800000.0
2006-03-02 07:30:00,1.74881,1.74881,1.74879,1.74879,11700000.0
2006-03-02 07:31:00,1.74883,1.74887,1.7488,1.74885,69199999.0
2006-03-02 07:32:00,1.74885,1.7489,1.74885,1.74885,52599999.0
2006-03-02 07:33:00,1.7489,1.7489,1.74883,1.7489,47100000.0
2006-03-02 07:34:00,1.74885,1.7489,1.74883,1.74885,66200000.0
2006-03-02 07:35:00,1.7489,1.74893,1.7488,1.74885,98200001.0
2006-03-02 07:36:00,1.7489,1.7489,1.74885,1.74885,43400000.0
2006-03-02 07:37:00,1.74885,1.74885,1.74885,1.74885,10400000.0
2006-03-02 07:38:00,1.74877,1.74877,1.74853,1.7487,70999999.0
2006-03-02 07:39:00,1.74874,1.74876,1.74874,1.74876,10400000.0
2006-03-02 07:40:00,1.7488,1.74882,1.74866,1.74872,46400000.0
2006-03-02 07:41:00,1.7487,1.74887,1.7487,1.74871,96200002.0
2006-03-02 07:42:00,1.74871,1.74879,1.74869,1.74869,80200000.0
2006-03-02 07:43:00,1.74883,1.74883,1.7487,1.74878,142000002.0
2006-03-02 07:44:00,1.7488,1.74887,1.74877,1.74887,100700004.0
2006-03-02 07:45:00,1.74885,1.74887,1.7488,1.7488,28000000.0
2006-03-02 07:46:00,1.74878,1.74882,1.74877,1.7488,50100000.0
2006-03-02 07:47:00,1.74875,1.7488,1.74875,1.7488,4500000.0
2006-03-02 07:48:00,1.74888,1.74888,1.7488,1.7488,6500000.0
2006-03-02 07:49:00,1.7488,1.74887,1.7488,1.74885,38100000.0
2006-03-02 07:50:00,1.7488,1.7488,1.74877,1.74877,7900000.0
2006-03-02 07:51:00,1.7488,1.74885,1.7488,1.7488,19500000.0
2006-03-02 07:52:00,1.74882,1.74891,1.74882,1.74887,64799999.0
2006-03-02 07:53:00,1.74879,1.74888,1.74879,1.74882,58799999.0
2006-03-02 07:54:00,1.74885,1.74885,1.74878,1.7488,10200000.0
2006-03-02 07:55:00,1.7488,1.7488,1.7488,1.7488,500000.0
2006-03-02 07:56:00,1.74892,1.74892,1.74891,1.74891,2900000.0
2006-03-02 07:57:00,1.7489,1.7489,1.7489,1.7489,17100000.0
2006-03-02 07:58:00,1.74885,1.74895,1.74885,1.74895,2850000.0
2006-03-02 07:59:00,1.74889,1.74902,1.74889,1.74902,22600000.0
2006-03-02 08:00:00,1.74893,1.74893,1.74887,1.74887,2700000.0
2006-03-02 08:01:00,1.74885,1.74885,1.74875,1.74875,58100001.0
2006-03-02 08:02:00,1.74878,1.7488,1.74874,1.74878,58000000.0
2006-03-02 08:03:00,1.74877,1.74884,1.7487,1.7487,55500000.0
2006-03-02 08:04:00,1.7487,1.74875,1.74865,1.74875,92300002.0
2006-03-02 08:05:00,1.74875,1.74875,1.7486,1.74875,61900000.0
2006-03-02 08:06:00,1.74875,1.74881,1.74872,1.74881,35500000.0
2006-03-02 08:07:00,1.7487,1.74875,1.74868,1.7487,94899999.0
2006-03-02 08:08:00,1.74871,1.74882,1.74868,1.74882,80250001.0
2006-03-02 08:09:00,1.74878,1.74885,1.74875,1.74885,27000000.0
2006-03-02 08:10:00,1.74881,1.74892,1.74879,1.74892,93700000.0
2006-03-02 08:11:00,1.74892,1.74892,1.74882,1.74887,27400000.0
2006-03-02 08:12:00,1.74888,1.74889,1.74879,1.74886,145800003.0
2006-03-02 08:13:00,1.7489,1.74895,1.74888,1.74888,45500000.0
2006-03-02 08:14:00,1.7489,1.7489,1.7489,1.7489,700000.0
2006-03-02 08:15:00,1.74892,1.74892,1.74878,1.7488,62099999.0
2006-03-02 08:16:00,1.7487,1.7488,1.7487,1.7488,12200000.0
2006-03-02 08:17:00,1.7488,1.74885,1.7488,1.74882,17700000.0
2006-03-02 08:18:00,1.7488,1.74885,1.74875,1.74875,64499999.0
2006-03-02 08:19:00,1.7488,1.74885,1.74878,1.74885,73899999.0
2006-03-02 08:20:00,1.74885,1.74885,1.74872,1.74885,37800000.0
2006-03-02 08:21:00,1.74884,1.749,1.74884,1.74887,91500000.0
2006-03-02 08:22:00,1.74895,1.74895,1.74895,1.74895,6200000.0
2006-03-02 08:23:00,1.74895,1.74895,1.74895,1.74895,29900000.0
2006-03-02 08:24:00,1.74892,1.74909,1.74892,1.74902,55399999.0
2006-03-02 08:25:00,1.74891,1.74901,1.7489,1.74901,42800000.0
2006-03-02 08:26:00,1.74905,1.74921,1.74905,1.74912,62800000.0
2006-03-02 08:27:00,1.74915,1.74927,1.74915,1.74927,42200000.0
2006-03-02 08:28:00,1.74922,1.74935,1.74922,1.7493,70500000.0
2006-03-02 08:29:00,1.74938,1.74944,1.74938,1.74938,24700001.0
2006-03-02 08:30:00,1.74942,1.74959,1.74942,1.74957,54400000.0
2006-03-02 08:31:00,1.74956,1.74972,1.74956,1.74967,40800000.0
2006-03-02 08:32:00,1.74962,1.74962,1.74953,1.74957,53200000.0
2006-03-02 08:33:00,1.74958,1.74958,1.74948,1.74957,51500001.0
2006-03-02 08:34:00,1.74955,1.74965,1.74955,1.7496,67400001.0
2006-03-02 08:35:00,1.74963,1.74963,1.74953,1.74959,76400001.0
2006-03-02 08:36:00,1.74965,1.74979,1.74965,1.74972,18600000.0
2006-03-02 08:37:00,1.74975,1.75004,1.74975,1.75004,10700000.0
2006-03-02 08:38:00,1.75023,1.75023,1.75022,1.75022,24200000.0
2006-03-02 08:39:00,1.75028,1.7503,1.75028,1.75028,58200000.0
2006-03-02 08:40:00,1.75027,1.75032,1.75021,1.75021,119300001.0
2006-03-02 08:41:00,1.75022,1.75026,1.75014,1.7502,134899999.0
2006-03-02 08:42:00,1.75021,1.75021,1.74993,1.75004,63200000.0
2006-03-02 08:43:00,1.75003,1.75003,1.74988,1.74988,69099999.0
2006-03-02 08:44:00,1.74979,1.74994,1.74979,1.74987,81000001.0
2006-03-02 08:45:00,1.74998,1.74998,1.74985,1.7499,39499999.0
2006-03-02 08:46:00,1.74994,1.75002,1.74992,1.74995,47200000.0
2006-03-02 08:47:00,1.74998,1.75005,1.74998,1.75,38100000.0
2006-03-02 08:48:00,1.75003,1.75003,1.74985,1.74985,77999999.0
2006-03-02 08:49:00,1.74998,1.75002,1.74994,1.74994,57700001.0
2006-03-02 08:50:00,1.74989,1.75,1.74989,1.75,55500000.0
2006-03-02 08:51:00,1.75,1.75005,1.75,1.75005,45499999.0
2006-03-02 08:52:00,1.75002,1.7501,1.7499,1.7499,80100000.0
2006-03-02 08:53:00,1.75002,1.75005,1.75,1.75,18300000.0
2006-03-02 08:54:00,1.75008,1.75009,1.75002,1.75003,22700000.0
2006-03-02 08:55:00,1.75002,1.75007,1.74998,1.75005,34200000.0
2006-03-02 08:56:00,1.7501,1.75013,1.74999,1.74999,94999998.0
2006-03-02 08:57:00,1.75005,1.75005,1.75,1.75,5800000.0
2006-03-02 08:58:00,1.75,1.75017,1.74998,1.75002,53700000.0
2006-03-02 08:59:00,1.75008,1.75016,1.75008,1.7501,63600000.0
2006-03-02 09:00:00,1.75007,1.75021,1.75004,1.75007,104199998.0
2006-03-02 09:01:00,1.75005,1.75005,1.7499,1.7499,40000000.0
2006-03-02 09:02:00,1.74983,1.7499,1.74974,1.7499,64200001.0
2006-03-02 09:03:00,1.74999,1.75003,1.74989,1.74998,83399999.0
2006-03-02 09:04:00,1.74991,1.75003,1.74991,1.74995,62400000.0
2006-03-02 09:05:00,1.74996,1.74996,1.74994,1.74994,8000000.0
2006-03-02 09:06:00,1.74985,1.74987,1.74979,1.74987,41900000.0
2006-03-02 09:07:00,1.7498,1.74991,1.74976,1.74976,124700000.0
2006-03-02 09:08:00,1.74976,1.75003,1.74976,1.74983,41600000.0
2006-03-02 09:09:00,1.74992,1.74992,1.74973,1.7498,85499999.0
2006-03-02 09:10:00,1.74985,1.74993,1.74984,1.74993,64599999.0
2006-03-02 09:11:00,1.74998,1.75,1.74985,1.74985,56300001.0
2006-03-02 09:12:00,1.75002,1.75011,1.74999,1.75003,41700001.0
2006-03-02 09:13:00,1.74999,1.75006,1.74999,1.75006,10400000.0
2006-03-02 09:14:00,1.75002,1.75013,1.74981,1.75007,64750001.0
2006-03-02 09:15:00,1.75007,1.75007,1.74997,1.74998,53700000.0
2006-03-02 09:16:00,1.74997,1.75006,1.74996,1.74996,29600000.0
2006-03-02 09:17:00,1.75001,1.7501,1.74999,1.75004,136699997.0
2006-03-02 09:18:00,1.75003,1.75006,1.75003,1.75004,27600000.0
2006-03-02 09:19:00,1.74999,1.74999,1.74996,1.74998,17900000.0
2006-03-02 09:20:00,1.75002,1.75003,1.74997,1.74998,42900000.0
2006-03-02 09:21:00,1.75009,1.75045,1.75009,1.75045,32300001.0
2006-03-02 09:22:00,1.75058,1.75068,1.75058,1.75059,40600000.0
2006-03-02 09:23:00,1.75065,1.75065,1.7504,1.7504,60599999.0
2006-03-02 09:24:00,1.75052,1.75061,1.75052,1.7506,42600000.0
2006-03-02 09:25:00,1.75053,1.75064,1.75053,1.75053,89100000.0
2006-03-02 09:26:00,1.75054,1.75061,1.7505,1.75058,57400001.0
2006-03-02 09:27:00,1.75061,1.75062,1.75055,1.75055,47600000.0
2006-03-02 09:28:00,1.75055,1.75055,1.75034,1.75034,48800000.0
2006-03-02 09:29:00,1.7504,1.7504,1.75029,1.7504,98400001.0
2006-03-02 09:30:00,1.75036,1.75046,1.75019,1.75027,43300000.0
2006-03-02 09:31:00,1.75023,1.75023,1.75002,1.75005,97870001.0
2006-03-02 09:32:00,1.74996,1.75012,1.74996,1.75012,35900000.0
2006-03-02 09:33:00,1.7502,1.7502,1.75002,1.75005,51700000.0
2006-03-02 09:34:00,1.7501,1.75022,1.7501,1.75022,58899998.0
2006-03-02 09:35:00,1.7502,1.75034,1.75019,1.75028,33600000.0
2006-03-02 09:36:00,1.75015,1.75028,1.75013,1.75028,68199999.0
2006-03-02 09:37:00,1.75027,1.7504,1.7502,1.7502,64699999.0
2006-03-02 09:38:00,1.75021,1.75034,1.75018,1.75033,58500000.0
2006-03-02 09:39:00,1.75021,1.7503,1.75012,1.75012,93500000.0
2006-03-02 09:40:00,1.75002,1.75007,1.74998,1.75,50450000.0
2006-03-02 09:41:00,1.74975,1.75017,1.74975,1.75005,78500002.0
2006-03-02 09:42:00,1.75006,1.75006,1.74994,1.74995,52700000.0
2006-03-02 09:43:00,1.74978,1.74978,1.74953,1.74958,32300000.0
2006-03-02 09:44:00,1.74972,1.74994,1.74972,1.74988,69900000.0
2006-03-02 09:45:00,1.74987,1.75018,1.74987,1.75018,42000000.0
2006-03-02 09:46:00,1.75026,1.75026,1.75006,1.75012,18900000.0
2006-03-02 09:47:00,1.75007,1.75011,1.75002,1.75005,56400000.0
2006-03-02 09:48:00,1.75008,1.75012,1.75006,1.75009,39300000.0
2006-03-02 09:49:00,1.75012,1.75012,1.75,1.75003,44399999.0
2006-03-02 09:50:00,1.74996,1.75002,1.74995,1.74998,48099999.0
2006-03-02 09:51:00,1.74997,1.74997,1.74974,1.74988,57800000.0
2006-03-02 09:52:00,1.74987,1.75006,1.74987,1.75006,84500000.0
2006-03-02 09:53:00,1.75012,1.75024,1.75005,1.75012,49100000.0
2006-03-02 09:54:00,1.7501,1.75051,1.7501,1.75051,62300000.0
2006-03-02 09:55:00,1.75053,1.75053,1.75025,1.75029,94600000.0
2006-03-02 09:56:00,1.75029,1.75032,1.75026,1.75032,53000002.0
2006-03-02 09:57:00,1.75033,1.75043,1.75032,1.75043,38600000.0
2006-03-02 09:58:00,1.75059,1.75066,1.75047,1.75063,112200003.0
2006-03-02 09:59:00,1.75065,1.75082,1.75065,1.75082,71100000.0
2006-03-02 10:00:00,1.75082,1.75089,1.75071,1.7508,80600001.0
2006-03-02 10:01:00,1.75073,1.75084,1.75065,1.75084,71899999.0
2006-03-02 10:02:00,1.75107,1.75163,1.75107,1.7516,27900000.0
2006-03-02 10:03:00,1.75163,1.75169,1.75154,1.75164,48800000.0
2006-03-02 10:04:00,1.75162,1.75178,1.75158,1.75173,76599998.0
2006-03-02 10:05:00,1.75155,1.75155,1.75122,1.75125,73500000.0
2006-03-02 10:06:00,1.75113,1.75113,1.75073,1.75073,28200000.0
2006-03-02 10:07:00,1.75092,1.75102,1.75059,1.75093,30200000.0
2006-03-02 10:08:00,1.75108,1.75112,1.75093,1.75095,57100000.0
2006-03-02 10:09:00,1.75089,1.75089,1.75064,1.75064,58800000.0
2006-03-02 10:10:00,1.75062,1.75094,1.75056,1.75094,67200000.0
2006-03-02 10:11:00,1.75091,1.75091,1.7508,1.75082,82000000.0
2006-03-02 10:12:00,1.75091,1.75108,1.75091,1.75105,83700000.0
2006-03-02 10:13:00,1.75099,1.75099,1.75083,1.75083,101100000.0
2006-03-02 10:14:00,1.75079,1.75087,1.75071,1.75078,50000000.0
2006-03-02 10:15:00,1.75083,1.75086,1.75073,1.75086,38500000.0
2006-03-02 10:16:00,1.75071,1.75082,1.75069,1.75077,64200001.0
2006-03-02 10:17:00,1.75072,1.75073,1.75064,1.75064,67850001.0
2006-03-02 10:18:00,1.7507,1.75075,1.75063,1.75067,76200001.0
2006-03-02 10:19:00,1.75056,1.75058,1.75046,1.75048,54800000.0
2006-03-02 10:20:00,1.7504,1.75044,1.75029,1.75029,80399998.0
2006-03-02 10:21:00,1.75028,1.75046,1.75023,1.75046,94099999.0
2006-03-02 10:22:00,1.75048,1.75048,1.7504,1.7504,23200000.0
2006-03-02 10:23:00,1.75041,1.75054,1.7504,1.75047,90100000.0
2006-03-02 10:24:00,1.7505,1.7505,1.75047,1.75047,34299999.0
2006-03-02 10:25:00,1.75043,1.75054,1.75039,1.75047,50200000.0
2006-03-02 10:26:00,1.75047,1.75054,1.75044,1.75054,92499998.0
2006-03-02 10:27:00,1.75053,1.75059,1.75047,1.75054,29600000.0
2006-03-02 10:28:00,1.75043,1.75056,1.75039,1.75049,41100000.0
2006-03-02 10:29:00,1.75048,1.75061,1.75048,1.75051,63900000.0
2006-03-02 10:30:00,1.75049,1.75049,1.75027,1.75027,101199998.0
2006-03-02 10:31:00,1.75005,1.75022,1.74987,1.75019,50300000.0
2006-03-02 10:32:00,1.75015,1.7502,1.7499,1.74996,89000000.0
2006-03-02 10:33:00,1.74984,1.74984,1.74979,1.74982,100400002.0
2006-03-02 10:34:00,1.74967,1.74967,1.74935,1.74944,37049999.0
2006-03-02 10:35:00,1.74943,1.74953,1.7493,1.74953,81699997.0
2006-03-02 10:36:00,1.7496,1.74965,1.7494,1.7494,46700000.0
2006-03-02 10:37:00,1.74935,1.74949,1.74928,1.74934,27000000.0
2006-03-02 10:38:00,1.74924,1.74924,1.74895,1.74903,63000000.0
2006-03-02 10:39:00,1.74902,1.74907,1.7489,1.7489,71600002.0
2006-03-02 10:40:00,1.74903,1.74912,1.74898,1.74905,73300000.0
2006-03-02 10:41:00,1.74902,1.74914,1.74901,1.74901,55499999.0
2006-03-02 10:42:00,1.74908,1.74908,1.74898,1.749,83600000.0
2006-03-02 10:43:00,1.74902,1.74902,1.74844,1.74844,109700000.0
2006-03-02 10:44:00,1.74839,1.74852,1.74839,1.74845,78000000.0
2006-03-02 10:45:00,1.7485,1.74864,1.74849,1.74858,46400000.0
2006-03-02 10:46:00,1.74862,1.74882,1.74862,1.74877,33900000.0
2006-03-02 10:47:00,1.74864,1.74864,1.74837,1.74841,26200000.0
2006-03-02 10:48:00,1.74841,1.74859,1.74841,1.74844,48400000.0
2006-03-02 10:49:00,1.74847,1.74847,1.74844,1.74844,69399999.0
2006-03-02 10:50:00,1.74844,1.74853,1.74844,1.7485,45200000.0
2006-03-02 10:51:00,1.74854,1.74854,1.74838,1.74838,52500001.0
2006-03-02 10:52:00,1.74855,1.74862,1.74848,1.74852,36300000.0
2006-03-02 10:53:00,1.74837,1.74837,1.74806,1.74815,23200000.0
2006-03-02 10:54:00,1.74815,1.74818,1.74807,1.74813,50950000.0
2006-03-02 10:55:00,1.74815,1.74818,1.748,1.74818,41800000.0
2006-03-02 10:56:00,1.7482,1.74843,1.74814,1.74843,56700000.0
2006-03-02 10:57:00,1.74843,1.74859,1.74833,1.74859,52700000.0
2006-03-02 10:58:00,1.74863,1.74863,1.74845,1.74851,115200001.0
2006-03-02 10:59:00,1.7485,1.74857,1.74842,1.74843,71099999.0
2006-03-02 11:00:00,1.74835,1.74842,1.74826,1.74842,22300000.0
2006-03-02 11:01:00,1.7484,1.74845,1.74835,1.7484,35600000.0
2006-03-02 11:02:00,1.74842,1.74851,1.74842,1.74848,58200002.0
2006-03-02 11:03:00,1.74853,1.74863,1.74847,1.74863,30400000.0
2006-03-02 11:04:00,1.74874,1.74874,1.74864,1.74864,46200000.0
2006-03-02 11:05:00,1.74867,1.74867,1.74843,1.74848,118600002.0
2006-03-02 11:06:00,1.74858,1.74868,1.74854,1.74868,33900000.0
2006-03-02 11:07:00,1.74873,1.74873,1.74821,1.74823,57100000.0
2006-03-02 11:08:00,1.74837,1.74843,1.7483,1.74843,59300001.0
2006-03-02 11:09:00,1.74838,1.74845,1.74837,1.74839,56500001.0
2006-03-02 11:10:00,1.74843,1.7486,1.74843,1.7486,56550000.0
2006-03-02 11:11:00,1.74863,1.7489,1.74853,1.7489,38700001.0
2006-03-02 11:12:00,1.74894,1.74912,1.74893,1.74901,50700001.0
2006-03-02 11:13:00,1.74904,1.74945,1.74903,1.74945,106799998.0
2006-03-02 11:14:00,1.74948,1.74961,1.74944,1.74952,89099998.0
2006-03-02 11:15:00,1.74944,1.74952,1.74944,1.74952,54000000.0
2006-03-02 11:16:00,1.74956,1.74973,1.74956,1.74966,57100001.0
2006-03-02 11:17:00,1.7495,1.74958,1.74939,1.74939,49799999.0
2006-03-02 11:18:00,1.74929,1.74931,1.74915,1.74924,77799999.0
2006-03-02 11:19:00,1.74909,1.74946,1.74909,1.74941,72500000.0
2006-03-02 11:20:00,1.74935,1.74946,1.74928,1.74934,123800000.0
2006-03-02 11:21:00,1.7493,1.74936,1.74918,1.74935,37000000.0
2006-03-02 11:22:00,1.74937,1.74944,1.74924,1.74929,133499998.0
2006-03-02 11:23:00,1.74928,1.74935,1.74925,1.74934,65300000.0
2006-03-02 11:24:00,1.74947,1.74972,1.74944,1.74972,70200000.0
2006-03-02 11:25:00,1.74966,1.74978,1.74959,1.74962,56100000.0
2006-03-02 11:26:00,1.74967,1.74969,1.74949,1.74949,31800000.0
2006-03-02 11:27:00,1.74947,1.74947,1.7493,1.7493,60900000.0
2006-03-02 11:28:00,1.74938,1.74943,1.74934,1.74939,68199999.0
2006-03-02 11:29:00,1.7494,1.74945,1.74933,1.74937,88299998.0
2006-03-02 11:30:00,1.74932,1.74942,1.7493,1.74938,75100000.0
2006-03-02 11:31:00,1.74932,1.74939,1.74925,1.74937,63600000.0
2006-03-02 11:32:00,1.7494,1.74951,1.74939,1.74951,63000000.0
2006-03-02 11:33:00,1.74939,1.74939,1.74922,1.74929,95400002.0
2006-03-02 11:34:00,1.74927,1.74929,1.74909,1.74918,69500000.0
2006-03-02 11:35:00,1.74905,1.74905,1.74865,1.74865,76300000.0
2006-03-02 11:36:00,1.74853,1.74874,1.74853,1.74874,57000001.0
2006-03-02 11:37:00,1.74873,1.74887,1.74867,1.74885,68000001.0
2006-03-02 11:38:00,1.74886,1.74886,1.7487,1.74871,140799998.0
2006-03-02 11:39:00,1.7487,1.74875,1.7487,1.7487,22400000.0
2006-03-02 11:40:00,1.74868,1.74882,1.74862,1.74871,122000000.0
2006-03-02 11:41:00,1.74865,1.74876,1.74855,1.7486,60999999.0
2006-03-02 11:42:00,1.74853,1.74857,1.7484,1.7485,73099999.0
2006-03-02 11:43:00,1.74851,1.74857,1.74837,1.74837,38500000.0
2006-03-02 11:44:00,1.74843,1.74862,1.74841,1.74862,27900000.0
2006-03-02 11:45:00,1.74868,1.74871,1.74861,1.74861,16600000.0
2006-03-02 11:46:00,1.74863,1.74863,1.74849,1.74851,66300000.0
2006-03-02 11:47:00,1.74854,1.74864,1.74841,1.74841,134499999.0
2006-03-02 11:48:00,1.7484,1.74853,1.74838,1.74853,94399999.0
2006-03-02 11:49:00,1.74851,1.74857,1.7485,1.7485,60899999.0
2006-03-02 11:50:00,1.74848,1.74848,1.74833,1.74841,73400000.0
2006-03-02 11:51:00,1.74841,1.74841,1.74831,1.74838,37000000.0
2006-03-02 11:52:00,1.74839,1.74847,1.74837,1.74845,98499998.0
2006-03-02 11:53:00,1.74833,1.74839,1.74817,1.74839,58600000.0
2006-03-02 11:54:00,1.74837,1.74837,1.74818,1.7483,55000000.0
2006-03-02 11:55:00,1.74839,1.74853,1.74828,1.74832,53800001.0
2006-03-02 11:56:00,1.74832,1.7484,1.74828,1.74828,90100000.0
2006-03-02 11:57:00,1.7483,1.74835,1.74823,1.74835,88200001.0
2006-03-02 11:58:00,1.74833,1.74838,1.7482,1.7483,68600001.0
2006-03-02 11:59:00,1.7483,1.74842,1.7483,1.74842,83799999.0
2006-03-02 12:00:00,1.74847,1.74862,1.74846,1.7485,109900001.0
2006-03-02 12:01:00,1.74851,1.74874,1.74851,1.74866,61800000.0
2006-03-02 12:02:00,1.74873,1.74887,1.74852,1.74852,44350000.0
2006-03-02 12:03:00,1.74846,1.74851,1.74837,1.74839,35500000.0
2006-03-02 12:04:00,1.7484,1.74859,1.7484,1.74843,82200000.0
2006-03-02 12:05:00,1.74852,1.74859,1.74833,1.74842,52300000.0
2006-03-02 12:06:00,1.74842,1.7485,1.74827,1.74827,52100000.0
2006-03-02 12:07:00,1.74844,1.74863,1.74844,1.74863,36300000.0
2006-03-02 12:08:00,1.74861,1.74866,1.74853,1.7486,84999999.0
2006-03-02 12:09:00,1.74862,1.74863,1.74852,1.74855,91200000.0
2006-03-02 12:10:00,1.74861,1.74863,1.74856,1.74858,52000000.0
2006-03-02 12:11:00,1.74843,1.74843,1.74828,1.74833,75000001.0
2006-03-02 12:12:00,1.74842,1.74861,1.74842,1.74844,19700000.0
2006-03-02 12:13:00,1.74842,1.74848,1.74839,1.74848,38100000.0
2006-03-02 12:14:00,1.74845,1.74846,1.74838,1.74846,30900000.0
2006-03-02 12:15:00,1.74857,1.74876,1.74857,1.7487,50500000.0
2006-03-02 12:16:00,1.74866,1.74873,1.7486,1.74873,42900000.0
2006-03-02 12:17:00,1.74876,1.74876,1.74849,1.74854,38000000.0
2006-03-02 12:18:00,1.74845,1.74845,1.74835,1.7484,19700000.0
2006-03-02 12:19:00,1.7485,1.74855,1.74838,1.74838,85700000.0
2006-03-02 12:20:00,1.74845,1.74845,1.74835,1.74845,73799999.0
2006-03-02 12:21:00,1.74824,1.74824,1.74791,1.74807,79800002.0
2006-03-02 12:22:00,1.74805,1.74828,1.74805,1.74814,62100001.0
2006-03-02 12:23:00,1.7481,1.7481,1.74802,1.74805,30700000.0
2006-03-02 12:24:00,1.74806,1.74806,1.74795,1.74795,60299999.0
2006-03-02 12:25:00,1.74781,1.74781,1.7476,1.74763,46300001.0
2006-03-02 12:26:00,1.74766,1.74774,1.74766,1.7477,100200001.0
2006-03-02 12:27:00,1.74785,1.748,1.74785,1.748,32500000.0
2006-03-02 12:28:00,1.74829,1.74837,1.74814,1.74837,94400000.0
2006-03-02 12:29:00,1.74843,1.74843,1.74832,1.74838,96999999.0
2006-03-02 12:30:00,1.74842,1.74842,1.7482,1.74835,103349999.0
2006-03-02 12:31:00,1.74834,1.74834,1.74804,1.74807,124400000.0
2006-03-02 12:32:00,1.74793,1.74799,1.74776,1.74776,78399999.0
2006-03-02 12:33:00,1.74778,1.74793,1.74775,1.74793,10600000.0
2006-03-02 12:34:00,1.7478,1.7478,1.7476,1.7476,6400000.0
2006-03-02 12:35:00,1.74755,1.7477,1.74755,1.74763,38900000.0
2006-03-02 12:36:00,1.74755,1.74755,1.74725,1.74728,47850000.0
2006-03-02 12:37:00,1.74718,1.74741,1.74718,1.74741,14400000.0
2006-03-02 12:38:00,1.74746,1.74762,1.74746,1.74758,42900000.0
2006-03-02 12:39:00,1.74751,1.74759,1.74732,1.74732,63600000.0
2006-03-02 12:40:00,1.7473,1.74741,1.74729,1.7474,95000001.0
2006-03-02 12:41:00,1.74723,1.7474,1.74723,1.74736,109300001.0
2006-03-02 12:42:00,1.7474,1.74741,1.74734,1.74736,71299999.0
2006-03-02 12:43:00,1.74734,1.74743,1.74726,1.74743,81100000.0
2006-03-02 12:44:00,1.74742,1.74751,1.7474,1.74741,66900000.0
2006-03-02 12:45:00,1.74739,1.74739,1.74702,1.74702,82600000.0
2006-03-02 12:46:00,1.74698,1.74717,1.74697,1.74717,38000000.0
2006-03-02 12:47:00,1.7471,1.7471,1.74694,1.74706,34700000.0
2006-03-02 12:48:00,1.74706,1.74706,1.74698,1.74698,74700000.0
2006-03-02 12:49:00,1.74702,1.74712,1.74701,1.74711,37000000.0
2006-03-02 12:50:00,1.74715,1.74717,1.7471,1.74717,89400001.0
2006-03-02 12:51:00,1.74707,1.74713,1.74699,1.74699,64799999.0
2006-03-02 12:52:00,1.74688,1.74705,1.74688,1.74694,111399998.0
2006-03-02 12:53:00,1.74701,1.74718,1.74701,1.74714,42500000.0
2006-03-02 12:54:00,1.7472,1.74738,1.74715,1.74722,105200001.0
2006-03-02 12:55:00,1.74717,1.7472,1.74711,1.7472,66550000.0
2006-03-02 12:56:00,1.74708,1.74708,1.74686,1.74693,65200000.0
2006-03-02 12:57:00,1.74672,1.74672,1.74666,1.74666,7700000.0
2006-03-02 12:58:00,1.74652,1.74668,1.74652,1.74668,19800000.0
2006-03-02 12:59:00,1.74633,1.74681,1.74633,1.74681,73100001.0
2006-03-02 13:00:00,1.74692,1.7474,1.74692,1.7474,84499998.0
2006-03-02 13:01:00,1.74726,1.74739,1.7472,1.74723,78900001.0
2006-03-02 13:02:00,1.74712,1.74724,1.74709,1.74723,75599999.0
2006-03-02 13:03:00,1.7474,1.74757,1.7474,1.74752,22000000.0
2006-03-02 13:04:00,1.74745,1.74748,1.74735,1.74748,56799999.0
2006-03-02 13:05:00,1.74748,1.74755,1.74747,1.74747,42200000.0
2006-03-02 13:06:00,1.74757,1.74762,1.74745,1.74747,55700001.0
2006-03-02 13:07:00,1.74761,1.74793,1.74761,1.74787,80600000.0
2006-03-02 13:08:00,1.74795,1.74821,1.74787,1.74821,37100000.0
2006-03-02 13:09:00,1.74837,1.74853,1.74828,1.74842,52100001.0
2006-03-02 13:10:00,1.74853,1.74861,1.74853,1.74859,31199999.0
2006-03-02 13:11:00,1.74867,1.74868,1.7485,1.74863,40199999.0
2006-03-02 13:12:00,1.74867,1.74871,1.74858,1.74866,42500000.0
2006-03-02 13:13:00,1.74846,1.74866,1.74846,1.7486,48800000.0
2006-03-02 13:14:00,1.74858,1.74858,1.74843,1.74853,53800001.0
2006-03-02 13:15:00,1.74857,1.74861,1.7485,1.74852,103500000.0
2006-03-02 13:16:00,1.74849,1.74849,1.74833,1.74833,73999999.0
2006-03-02 13:17:00,1.74837,1.74837,1.74815,1.74815,71800000.0
2006-03-02 13:18:00,1.74817,1.74824,1.74807,1.74807,77400000.0
2006-03-02 13:19:00,1.74815,1.74824,1.74813,1.74824,97500000.0
2006-03-02 13:20:00,1.74828,1.74834,1.74828,1.7483,28100000.0
2006-03-02 13:21:00,1.74835,1.74835,1.74827,1.74827,34900000.0
2006-03-02 13:22:00,1.74832,1.74841,1.74832,1.74833,43399999.0
2006-03-02 13:23:00,1.74838,1.74845,1.74835,1.74843,61100001.0
2006-03-02 13:24:00,1.74838,1.74853,1.74838,1.74847,44600000.0
2006-03-02 13:25:00,1.74869,1.74889,1.74865,1.74889,66500001.0
2006-03-02 13:26:00,1.74897,1.74904,1.74895,1.74895,134299998.0
2006-03-02 13:27:00,1.74902,1.74936,1.74901,1.74936,39750000.0
2006-03-02 13:28:00,1.74936,1.74936,1.7491,1.7491,50599999.0
2006-03-02 13:29:00,1.74914,1.74933,1.74914,1.74914,163100000.0
2006-03-02 13:30:00,1.74905,1.74911,1.74875,1.74875,108099999.0
2006-03-02 13:31:00,1.74877,1.74877,1.74865,1.74865,85500001.0
2006-03-02 13:32:00,1.74859,1.74867,1.74859,1.74867,32300000.0
2006-03-02 13:33:00,1.74877,1.74881,1.74872,1.74872,74000000.0
2006-03-02 13:34:00,1.74862,1.74862,1.74846,1.74848,98800002.0
2006-03-02 13:35:00,1.7484,1.74853,1.7484,1.74845,66100000.0
2006-03-02 13:36:00,1.74851,1.74852,1.74828,1.7484,124600001.0
2006-03-02 13:37:00,1.74837,1.74839,1.74823,1.7483,82000000.0
2006-03-02 13:38:00,1.74829,1.74832,1.7481,1.7481,129100001.0
2006-03-02 13:39:00,1.74796,1.74796,1.74759,1.7476,40000000.0
2006-03-02 13:40:00,1.74758,1.7476,1.74748,1.74751,91899998.0
2006-03-02 13:41:00,1.74751,1.74759,1.74744,1.74745,45600000.0
2006-03-02 13:42:00,1.74747,1.74762,1.74732,1.74744,89399998.0
2006-03-02 13:43:00,1.74748,1.74752,1.74748,1.74751,52100000.0
2006-03-02 13:44:00,1.74748,1.74767,1.74748,1.74765,65900001.0
2006-03-02 13:45:00,1.74763,1.74772,1.74758,1.74758,18000000.0
2006-03-02 13:46:00,1.74741,1.74741,1.74716,1.74716,25700000.0
2006-03-02 13:47:00,1.7472,1.74731,1.7471,1.7471,47000000.0
2006-03-02 13:48:00,1.74717,1.74717,1.74699,1.74705,78800000.0
2006-03-02 13:49:00,1.74698,1.74698,1.7466,1.74678,54400001.0
2006-03-02 13:50:00,1.74679,1.74689,1.74675,1.74679,65600000.0
2006-03-02 13:51:00,1.7468,1.74688,1.7468,1.74687,80100001.0
2006-03-02 13:52:00,1.74695,1.74697,1.74682,1.74682,65900001.0
2006-03-02 13:53:00,1.74681,1.74699,1.74681,1.74696,87499999.0
2006-03-02 13:54:00,1.74693,1.74697,1.74687,1.74693,19700000.0
2006-03-02 13:55:00,1.74692,1.74695,1.74685,1.74685,43600000.0
2006-03-02 13:56:00,1.74683,1.74692,1.74683,1.74689,29900000.0
2006-03-02 13:57:00,1.74698,1.74698,1.74679,1.74679,104999999.0
2006-03-02 13:58:00,1.74676,1.74686,1.74668,1.74674,62449999.0
2006-03-02 13:59:00,1.74677,1.74682,1.74654,1.74654,66000001.0
2006-03-02 14:00:00,1.74651,1.74674,1.74646,1.74674,56800000.0
2006-03-02 14:01:00,1.74676,1.74676,1.74666,1.74669,67700000.0
2006-03-02 14:02:00,1.74664,1.74681,1.74664,1.74681,62399999.0
2006-03-02 14:03:00,1.74697,1.747,1.74684,1.74695,33700000.0
2006-03-02 14:04:00,1.74694,1.74701,1.74687,1.747,122600000.0
2006-03-02 14:05:00,1.74692,1.74692,1.74684,1.74689,33100001.0
2006-03-02 14:06:00,1.74687,1.74687,1.74672,1.7468,68599998.0
2006-03-02 14:07:00,1.74676,1.74676,1.74663,1.74663,54300000.0
2006-03-02 14:08:00,1.74662,1.74662,1.7465,1.74655,107300002.0
2006-03-02 14:09:00,1.74669,1.74669,1.74666,1.74666,39300001.0
2006-03-02 14:10:00,1.7468,1.74688,1.74677,1.74688,52700000.0
2006-03-02 14:11:00,1.74675,1.74688,1.74675,1.7468,74800000.0
2006-03-02 14:12:00,1.7468,1.74719,1.7468,1.74719,87299999.0
2006-03-02 14:13:00,1.74737,1.7474,1.74725,1.74738,53500001.0
2006-03-02 14:14:00,1.74738,1.74751,1.74738,1.74745,68000000.0
2006-03-02 14:15:00,1.7474,1.7474,1.74735,1.7474,12600000.0
2006-03-02 14:16:00,1.74734,1.74785,1.74734,1.74785,72600001.0
2006-03-02 14:17:00,1.74795,1.74796,1.74769,1.74769,75700002.0
2006-03-02 14:18:00,1.74776,1.74813,1.74776,1.74812,69000000.0
2006-03-02 14:19:00,1.74792,1.74792,1.7473,1.74738,71100000.0
2006-03-02 14:20:00,1.74736,1.74748,1.74735,1.7474,24300000.0
2006-03-02 14:21:00,1.74737,1.74742,1.74729,1.74732,94800000.0
2006-03-02 14:22:00,1.74733,1.74741,1.74733,1.74741,27600000.0
2006-03-02 14:23:00,1.74752,1.7476,1.74745,1.74746,78199998.0
2006-03-02 14:24:00,1.74744,1.74751,1.7473,1.74733,61750000.0
2006-03-02 14:25:00,1.74741,1.74751,1.74741,1.74746,87000000.0
2006-03-02 14:26:00,1.74753,1.74759,1.74744,1.74744,82500000.0
2006-03-02 14:27:00,1.74739,1.74759,1.74739,1.74756,54200000.0
2006-03-02 14:28:00,1.74736,1.7474,1.74721,1.7474,62800000.0
2006-03-02 14:29:00,1.74742,1.74742,1.74714,1.74714,63200000.0
2006-03-02 14:30:00,1.74718,1.7473,1.74712,1.74716,103800003.0
2006-03-02 14:31:00,1.74709,1.74711,1.74695,1.74708,91900002.0
2006-03-02 14:32:00,1.74714,1.74714,1.74711,1.74711,35000001.0
2006-03-02 14:33:00,1.7471,1.74731,1.7471,1.74728,89999999.0
2006-03-02 14:34:00,1.74725,1.74742,1.74725,1.74742,61600000.0
2006-03-02 14:35:00,1.7474,1.74745,1.74738,1.74738,51000001.0
2006-03-02 14:36:00,1.74747,1.74762,1.74738,1.74738,72000000.0
2006-03-02 14:37:00,1.74738,1.74745,1.74732,1.7474,115600001.0
2006-03-02 14:38:00,1.74737,1.74748,1.74737,1.74741,36100000.0
2006-03-02 14:39:00,1.74745,1.74745,1.74735,1.7474,29900000.0
2006-03-02 14:40:00,1.74745,1.74758,1.74745,1.74751,40299999.0
2006-03-02 14:41:00,1.74755,1.74764,1.74755,1.74761,72699999.0
2006-03-02 14:42:00,1.74756,1.74756,1.74732,1.74732,59300000.0
2006-03-02 14:43:00,1.74733,1.74742,1.74728,1.74728,41000000.0
2006-03-02 14:44:00,1.74727,1.74727,1.74702,1.74704,41099999.0
2006-03-02 14:45:00,1.74683,1.7471,1.74675,1.74701,104299998.0
2006-03-02 14:46:00,1.74701,1.74729,1.74701,1.74727,44000000.0
2006-03-02 14:47:00,1.74719,1.74726,1.74695,1.74695,74699999.0
2006-03-02 14:48:00,1.74709,1.74747,1.74706,1.74747,61500000.0
2006-03-02 14:49:00,1.74782,1.74826,1.74782,1.74815,108300001.0
2006-03-02 14:50:00,1.74819,1.74819,1.74773,1.74774,68200000.0
2006-03-02 14:51:00,1.74772,1.74778,1.74764,1.74769,35200000.0
2006-03-02 14:52:00,1.74755,1.74755,1.74718,1.7472,46300000.0
2006-03-02 14:53:00,1.74708,1.74708,1.74681,1.74707,53900000.0
2006-03-02 14:54:00,1.74718,1.74718,1.74696,1.74699,55600000.0
2006-03-02 14:55:00,1.74697,1.74697,1.74681,1.74688,47000000.0
2006-03-02 14:56:00,1.74675,1.74675,1.74566,1.74566,65399999.0
2006-03-02 14:57:00,1.7455,1.7459,1.74546,1.74579,52000000.0
2006-03-02 14:58:00,1.74578,1.746,1.7457,1.746,74599999.0
2006-03-02 14:59:00,1.74596,1.74602,1.74585,1.74585,35700000.0
2006-03-02 15:00:00,1.74568,1.74568,1.74472,1.74476,69400001.0
2006-03-02 15:01:00,1.74471,1.74489,1.74441,1.7445,56299999.0
2006-03-02 15:02:00,1.74467,1.74481,1.74467,1.7447,63400000.0
2006-03-02 15:03:00,1.74471,1.74483,1.74471,1.7448,58299999.0
2006-03-02 15:04:00,1.7446,1.74481,1.7446,1.74469,108399999.0
2006-03-02 15:05:00,1.7447,1.7451,1.74465,1.7451,116899999.0
2006-03-02 15:06:00,1.74505,1.74516,1.74505,1.74516,41500000.0
2006-03-02 15:07:00,1.74516,1.74516,1.74466,1.74474,95499997.0
2006-03-02 15:08:00,1.7448,1.74496,1.74456,1.74484,75900001.0
2006-03-02 15:09:00,1.74497,1.74504,1.74489,1.74504,59899999.0
2006-03-02 15:10:00,1.74509,1.74522,1.74509,1.74512,90600001.0
2006-03-02 15:11:00,1.74517,1.74545,1.74517,1.74528,91200002.0
2006-03-02 15:12:00,1.74538,1.74549,1.74533,1.74538,32100000.0
2006-03-02 15:13:00,1.7453,1.74536,1.74519,1.74524,29000000.0
2006-03-02 15:14:00,1.74512,1.74512,1.74492,1.74502,51599999.0
2006-03-02 15:15:00,1.74495,1.74537,1.74494,1.74537,89999998.0
2006-03-02 15:16:00,1.74526,1.74532,1.74514,1.74521,26500000.0
2006-03-02 15:17:00,1.74517,1.74537,1.74517,1.74535,61199999.0
2006-03-02 15:18:00,1.7454,1.74545,1.74528,1.74528,34700000.0
2006-03-02 15:19:00,1.74518,1.74521,1.74501,1.74505,63000000.0
2006-03-02 15:20:00,1.74503,1.74503,1.74445,1.74452,95199999.0
2006-03-02 15:21:00,1.74442,1.74442,1.74412,1.74414,70900001.0
2006-03-02 15:22:00,1.74416,1.74437,1.74416,1.74431,85299999.0
2006-03-02 15:23:00,1.74436,1.74436,1.74409,1.7441,77199999.0
2006-03-02 15:24:00,1.74423,1.74427,1.74412,1.74427,83200001.0
2006-03-02 15:25:00,1.74437,1.74437,1.74347,1.74352,46750000.0
2006-03-02 15:26:00,1.7436,1.74388,1.7436,1.74385,64599998.0
2006-03-02 15:27:00,1.74386,1.74386,1.74348,1.74348,36700000.0
2006-03-02 15:28:00,1.74341,1.74368,1.74341,1.74368,39600000.0
2006-03-02 15:29:00,1.74383,1.7439,1.74375,1.74375,54500000.0
2006-03-02 15:30:00,1.74367,1.74411,1.74367,1.74411,91900000.0
2006-03-02 15:31:00,1.74427,1.74427,1.7441,1.74422,83900001.0
2006-03-02 15:32:00,1.74419,1.74443,1.74419,1.74439,112599998.0
2006-03-02 15:33:00,1.74434,1.74434,1.74411,1.74412,57300001.0
2006-03-02 15:34:00,1.74411,1.7446,1.74405,1.7446,51100000.0
2006-03-02 15:35:00,1.74462,1.74462,1.74422,1.74443,85399999.0
2006-03-02 15:36:00,1.74436,1.74468,1.74436,1.74468,53700000.0
2006-03-02 15:37:00,1.74483,1.74507,1.74483,1.745,32899999.0
2006-03-02 15:38:00,1.74472,1.74472,1.7442,1.74441,96499999.0
2006-03-02 15:39:00,1.74435,1.74446,1.74423,1.74441,98800000.0
2006-03-02 15:40:00,1.7445,1.74518,1.7445,1.74515,75700001.0
2006-03-02 15:41:00,1.74516,1.74535,1.74494,1.74526,106200001.0
2006-03-02 15:42:00,1.7452,1.74527,1.74509,1.74527,95800000.0
2006-03-02 15:43:00,1.74512,1.74559,1.74505,1.74559,35700000.0
2006-03-02 15:44:00,1.74575,1.74609,1.74569,1.74609,35699999.0
2006-03-02 15:45:00,1.74612,1.74642,1.74605,1.74637,66000001.0
2006-03-02 15:46:00,1.74668,1.74695,1.74656,1.74683,40700000.0
2006-03-02 15:47:00,1.74674,1.74674,1.74631,1.74631,49700000.0
2006-03-02 15:48:00,1.74638,1.74638,1.74587,1.74604,148900000.0
2006-03-02 15:49:00,1.74601,1.7461,1.74562,1.74563,76300001.0
2006-03-02 15:50:00,1.74529,1.74547,1.74508,1.74527,43900000.0
2006-03-02 15:51:00,1.74532,1.74534,1.74515,1.74529,42200000.0
2006-03-02 15:52:00,1.74528,1.74559,1.74526,1.74539,104599999.0
2006-03-02 15:53:00,1.74538,1.74565,1.74532,1.74553,56200000.0
2006-03-02 15:54:00,1.74538,1.74545,1.74535,1.74542,47900000.0
2006-03-02 15:55:00,1.74563,1.74594,1.74563,1.7459,68000002.0
2006-03-02 15:56:00,1.74587,1.74587,1.74525,1.74525,46500000.0
2006-03-02 15:57:00,1.74537,1.74537,1.74486,1.74486,44300000.0
2006-03-02 15:58:00,1.74455,1.74493,1.74455,1.74493,30999999.0
2006-03-02 15:59:00,1.7451,1.74532,1.7449,1.7449,75000001.0
2006-03-02 16:00:00,1.74497,1.74533,1.74495,1.74526,77499999.0
2006-03-02 16:01:00,1.74537,1.74548,1.74474,1.74474,102200000.0
2006-03-02 16:02:00,1.7444,1.74458,1.74419,1.74451,72400000.0
2006-03-02 16:03:00,1.74446,1.74446,1.74428,1.74429,21600000.0
2006-03-02 16:04:00,1.74454,1.74515,1.74451,1.74515,90699999.0
2006-03-02 16:05:00,1.7449,1.7449,1.7443,1.74444,104100001.0
2006-03-02 16:06:00,1.74429,1.74441,1.74376,1.74378,131600000.0
2006-03-02 16:07:00,1.74401,1.74421,1.74401,1.74416,83300001.0
2006-03-02 16:08:00,1.74437,1.74451,1.74437,1.74451,23800000.0
2006-03-02 16:09:00,1.74473,1.74494,1.74419,1.74419,77999998.0
2006-03-02 16:10:00,1.74397,1.74417,1.74397,1.74407,31500000.0
2006-03-02 16:11:00,1.74405,1.74472,1.74401,1.74472,26800000.0
2006-03-02 16:12:00,1.7449,1.74509,1.7449,1.74494,88499998.0
2006-03-02 16:13:00,1.74504,1.74522,1.74504,1.74522,91800001.0
2006-03-02 16:14:00,1.74535,1.7456,1.74535,1.74547,46500000.0
2006-03-02 16:15:00,1.74562,1.74562,1.74524,1.74524,96700000.0
2006-03-02 16:16:00,1.74544,1.74556,1.74521,1.74521,53800000.0
2006-03-02 16:17:00,1.74524,1.74541,1.74513,1.74537,77999999.0
2006-03-02 16:18:00,1.7454,1.74547,1.74532,1.74537,39399999.0
2006-03-02 16:19:00,1.74535,1.74535,1.7451,1.7451,19000000.0
2006-03-02 16:20:00,1.74516,1.74532,1.74516,1.74532,17300000.0
2006-03-02 16:21:00,1.74562,1.74598,1.74562,1.74585,37800000.0
2006-03-02 16:22:00,1.74565,1.74575,1.74546,1.74553,20400000.0
2006-03-02 16:23:00,1.7453,1.7453,1.74509,1.7452,75600000.0
2006-03-02 16:24:00,1.74512,1.74546,1.74512,1.74541,100500000.0
2006-03-02 16:25:00,1.74541,1.74542,1.74511,1.74511,29700000.0
2006-03-02 16:26:00,1.74495,1.74499,1.74472,1.74499,90700001.0
2006-03-02 16:27:00,1.74512,1.74541,1.74505,1.74505,97700000.0
2006-03-02 16:28:00,1.74498,1.7451,1.74483,1.74487,24100000.0
2006-03-02 16:29:00,1.745,1.74509,1.74495,1.74503,85700000.0
2006-03-02 16:30:00,1.74491,1.74493,1.74477,1.74488,41600000.0
2006-03-02 16:31:00,1.7449,1.74503,1.7449,1.745,79200001.0
2006-03-02 16:32:00,1.74501,1.74507,1.74495,1.74503,65000001.0
2006-03-02 16:33:00,1.74508,1.74522,1.74508,1.74513,60800000.0
2006-03-02 16:34:00,1.7452,1.74531,1.74518,1.74527,86300000.0
2006-03-02 16:35:00,1.74504,1.74504,1.74454,1.74455,30700000.0
2006-03-02 16:36:00,1.74476,1.74513,1.74476,1.74509,83900002.0
2006-03-02 16:37:00,1.74508,1.74521,1.74503,1.74521,82900001.0
2006-03-02 16:38:00,1.74518,1.74531,1.74512,1.74531,66700000.0
2006-03-02 16:39:00,1.74515,1.74551,1.74515,1.74551,96800002.0
2006-03-02 16:40:00,1.74548,1.74558,1.74544,1.74555,76800000.0
2006-03-02 16:41:00,1.74537,1.74578,1.74537,1.74577,91400002.0
2006-03-02 16:42:00,1.74585,1.74609,1.74581,1.74609,47000000.0
2006-03-02 16:43:00,1.74617,1.74626,1.746,1.746,57400000.0
2006-03-02 16:44:00,1.74589,1.74593,1.74552,1.74586,66800000.0
2006-03-02 16:45:00,1.74601,1.74625,1.74601,1.74606,38700000.0
2006-03-02 16:46:00,1.74593,1.74593,1.74544,1.74544,130900000.0
2006-03-02 16:47:00,1.74544,1.74578,1.74544,1.74555,108299998.0
2006-03-02 16:48:00,1.74554,1.74554,1.74541,1.74547,59800000.0
2006-03-02 16:49:00,1.74552,1.74561,1.74492,1.74492,123899999.0
2006-03-02 16:50:00,1.74486,1.74487,1.74458,1.7446,59399999.0
2006-03-02 16:51:00,1.74464,1.74484,1.74464,1.7448,73300001.0
2006-03-02 16:52:00,1.74478,1.7449,1.7447,1.74482,91800001.0
2006-03-02 16:53:00,1.7447,1.74476,1.7447,1.74476,62600000.0
2006-03-02 16:54:00,1.74473,1.74499,1.74473,1.74499,103100001.0
2006-03-02 16:55:00,1.74508,1.7453,1.74502,1.7453,58900000.0
2006-03-02 16:56:00,1.7453,1.7453,1.74496,1.74496,63100000.0
2006-03-02 16:57:00,1.74506,1.74507,1.74483,1.74483,157600001.0
2006-03-02 16:58:00,1.74478,1.74504,1.74478,1.74492,61000001.0
2006-03-02 16:59:00,1.74488,1.74503,1.74459,1.74503,41600000.0
2006-03-02 17:00:00,1.74511,1.74538,1.74511,1.74532,92899998.0
2006-03-02 17:01:00,1.74537,1.74544,1.74535,1.74543,65599998.0
2006-03-02 17:02:00,1.74561,1.74575,1.74557,1.74573,102500002.0
2006-03-02 17:03:00,1.74573,1.7461,1.74573,1.74599,44500000.0
2006-03-02 17:04:00,1.74615,1.74717,1.74615,1.74666,72100001.0
2006-03-02 17:05:00,1.74655,1.74671,1.74645,1.74661,71299999.0
2006-03-02 17:06:00,1.74656,1.74669,1.74649,1.74666,43700000.0
2006-03-02 17:07:00,1.74677,1.74696,1.74662,1.74695,104100003.0
2006-03-02 17:08:00,1.74701,1.74701,1.74661,1.74677,90850003.0
2006-03-02 17:09:00,1.74698,1.74831,1.74698,1.74822,98000002.0
2006-03-02 17:10:00,1.74832,1.74878,1.74832,1.74861,50600000.0
2006-03-02 17:11:00,1.74865,1.7488,1.74838,1.74847,75100000.0
2006-03-02 17:12:00,1.74852,1.74872,1.74852,1.74857,52899999.0
2006-03-02 17:13:00,1.74857,1.74864,1.74821,1.74821,57699999.0
2006-03-02 17:14:00,1.74805,1.74805,1.74777,1.74785,68300002.0
2006-03-02 17:15:00,1.74791,1.74845,1.74791,1.7484,56100000.0
2006-03-02 17:16:00,1.74821,1.74836,1.74802,1.74836,55400001.0
2006-03-02 17:17:00,1.74833,1.74841,1.74818,1.74828,103900000.0
2006-03-02 17:18:00,1.74797,1.74797,1.74788,1.74788,30600000.0
2006-03-02 17:19:00,1.74766,1.7483,1.74766,1.7483,93100001.0
2006-03-02 17:20:00,1.74835,1.74846,1.74799,1.74799,106799999.0
2006-03-02 17:21:00,1.74806,1.74819,1.74806,1.74819,125399999.0
2006-03-02 17:22:00,1.74832,1.74838,1.74818,1.74831,44700000.0
2006-03-02 17:23:00,1.74843,1.74872,1.74843,1.74848,59900001.0
2006-03-02 17:24:00,1.74826,1.74826,1.748,1.748,25100000.0
2006-03-02 17:25:00,1.74783,1.74834,1.74772,1.74825,115100000.0
2006-03-02 17:26:00,1.7482,1.74822,1.74811,1.74822,75200000.0
2006-03-02 17:27:00,1.74827,1.7483,1.74785,1.74785,77600000.0
2006-03-02 17:28:00,1.74772,1.74778,1.74759,1.74763,63200002.0
2006-03-02 17:29:00,1.74764,1.74773,1.74764,1.74769,45400001.0
2006-03-02 17:30:00,1.7475,1.74759,1.74748,1.74759,31400000.0
2006-03-02 17:31:00,1.74753,1.7476,1.74742,1.74746,85370000.0
2006-03-02 17:32:00,1.74745,1.74757,1.74743,1.74746,59700000.0
2006-03-02 17:33:00,1.74765,1.74775,1.74765,1.74775,11700000.0
2006-03-02 17:34:00,1.74783,1.74857,1.74782,1.74852,89899999.0
2006-03-02 17:35:00,1.7484,1.74849,1.74824,1.7484,83600000.0
2006-03-02 17:36:00,1.74872,1.74903,1.74848,1.74855,61100000.0
2006-03-02 17:37:00,1.74827,1.74827,1.74783,1.74813,102699999.0
2006-03-02 17:38:00,1.74819,1.74834,1.74817,1.74834,60199999.0
2006-03-02 17:39:00,1.74847,1.7486,1.74832,1.74843,72599999.0
2006-03-02 17:40:00,1.74853,1.74856,1.74785,1.74785,66800000.0
2006-03-02 17:41:00,1.74785,1.74795,1.74775,1.74775,37400000.0
2006-03-02 17:42:00,1.74773,1.74795,1.74773,1.74781,54300000.0
2006-03-02 17:43:00,1.74773,1.74801,1.74765,1.7479,77700000.0
2006-03-02 17:44:00,1.74783,1.7479,1.74762,1.74783,68600000.0
2006-03-02 17:45:00,1.74767,1.74767,1.74721,1.74736,20200000.0
2006-03-02 17:46:00,1.74735,1.74739,1.74685,1.74685,94899998.0
2006-03-02 17:47:00,1.74688,1.74726,1.74681,1.74726,54000000.0
2006-03-02 17:48:00,1.74734,1.74745,1.74723,1.74728,30600000.0
2006-03-02 17:49:00,1.74731,1.74732,1.74702,1.74702,46400000.0
2006-03-02 17:50:00,1.74676,1.74731,1.74673,1.74731,66500001.0
2006-03-02 17:51:00,1.74735,1.74735,1.74692,1.74692,53300000.0
2006-03-02 17:52:00,1.7469,1.7469,1.74673,1.74685,72500001.0
2006-03-02 17:53:00,1.74667,1.74667,1.74647,1.74652,123300001.0
2006-03-02 17:54:00,1.74645,1.74661,1.74644,1.74661,71099999.0
2006-03-02 17:55:00,1.7467,1.74681,1.7467,1.74677,35800000.0
2006-03-02 17:56:00,1.7467,1.74675,1.74658,1.7466,83800001.0
2006-03-02 17:57:00,1.74659,1.74686,1.74659,1.7468,42500000.0
2006-03-02 17:58:00,1.7467,1.74675,1.74652,1.74652,41800000.0
2006-03-02 17:59:00,1.74638,1.74653,1.74632,1.74639,106699999.0
2006-03-02 18:00:00,1.74633,1.74644,1.74633,1.74642,11400000.0
2006-03-02 18:01:00,1.74647,1.74656,1.74632,1.74642,962450005.0
2006-03-02 18:02:00,1.74643,1.74684,1.74643,1.74684,1218199992.0
2006-03-02 18:03:00,1.74692,1.74707,1.7469,1.74692,1234399999.0
2006-03-02 18:04:00,1.74705,1.7471,1.74696,1.74696,880199999.0
2006-03-02 18:05:00,1.74689,1.74703,1.74678,1.74678,1013549991.0
2006-03-02 18:06:00,1.74675,1.74683,1.74669,1.7468,958100003.0
2006-03-02 18:07:00,1.74685,1.74772,1.74685,1.74769,1317499989.0
2006-03-02 18:08:00,1.74781,1.7485,1.74781,1.7485,1144700002.0
2006-03-02 18:09:00,1.7485,1.7485,1.74825,1.74832,567449999.0
2006-03-02 18:10:00,1.74831,1.74837,1.74814,1.74827,801046989.0
2006-03-02 18:11:00,1.74834,1.74855,1.74821,1.74845,585000000.0
2006-03-02 18:12:00,1.74837,1.74837,1.74743,1.74743,821599996.0
2006-03-02 18:13:00,1.74745,1.74786,1.74745,1.74784,720699998.0
2006-03-02 18:14:00,1.74795,1.74847,1.74791,1.74847,760399998.0
2006-03-02 18:15:00,1.74857,1.74879,1.74831,1.74835,1087550000.0
2006-03-02 18:16:00,1.74833,1.74842,1.74821,1.74833,730049999.0
2006-03-02 18:17:00,1.74832,1.74841,1.74822,1.74829,428199997.0
2006-03-02 18:18:00,1.74832,1.74865,1.74832,1.74863,787700005.0
2006-03-02 18:19:00,1.74875,1.74878,1.74858,1.74858,500500003.0
2006-03-02 18:20:00,1.7487,1.74893,1.74865,1.74892,516149996.0
2006-03-02 18:21:00,1.74891,1.74891,1.74853,1.74857,746800000.0
2006-03-02 18:22:00,1.74863,1.7489,1.7486,1.74879,505900003.0
2006-03-02 18:23:00,1.74885,1.74951,1.74885,1.74951,808599996.0
2006-03-02 18:24:00,1.74956,1.74977,1.74947,1.74966,883900002.0
2006-03-02 18:25:00,1.74968,1.75047,1.74968,1.75023,714900001.0
2006-03-02 18:26:00,1.75019,1.75027,1.75008,1.75021,583200000.0
2006-03-02 18:27:00,1.75021,1.75049,1.75004,1.75049,828199999.0
2006-03-02 18:28:00,1.75053,1.75058,1.75031,1.75035,348850001.0
2006-03-02 18:29:00,1.75029,1.75059,1.75029,1.75047,895649994.0
2006-03-02 18:30:00,1.75047,1.75057,1.7504,1.7504,730500002.0
2006-03-02 18:31:00,1.7504,1.75045,1.75035,1.7504,444499998.0
2006-03-02 18:32:00,1.75045,1.75071,1.75045,1.75061,427500000.0
2006-03-02 18:33:00,1.75062,1.75083,1.75047,1.75047,696099999.0
2006-03-02 18:34:00,1.75049,1.75083,1.75049,1.75065,727399995.0
2006-03-02 18:35:00,1.75061,1.7509,1.75059,1.75066,496950003.0
2006-03-02 18:36:00,1.75063,1.7507,1.7505,1.7507,98500000.0
2006-03-02 18:37:00,1.7507,1.75078,1.75048,1.75054,125600000.0
2006-03-02 18:38:00,1.75051,1.75051,1.74972,1.74984,225200002.0
2006-03-02 18:39:00,1.74966,1.74966,1.74929,1.74942,235100000.0
2006-03-02 18:40:00,1.74938,1.74951,1.74922,1.74929,416199999.0
2006-03-02 18:41:00,1.74934,1.74976,1.74934,1.74967,272750001.0
2006-03-02 18:42:00,1.74965,1.74977,1.74962,1.74971,84300000.0
2006-03-02 18:43:00,1.74985,1.74985,1.74964,1.74967,135000001.0
2006-03-02 18:44:00,1.7496,1.74973,1.74958,1.74964,501799994.0
2006-03-02 18:45:00,1.74964,1.74982,1.74958,1.74982,158500000.0
2006-03-02 18:46:00,1.7499,1.7502,1.7499,1.75,194000000.0
2006-03-02 18:47:00,1.74996,1.74996,1.7495,1.74954,199699999.0
2006-03-02 18:48:00,1.74942,1.74955,1.74915,1.74924,316500002.0
2006-03-02 18:49:00,1.74918,1.74918,1.74903,1.74903,98300001.0
2006-03-02 18:50:00,1.749,1.74903,1.74888,1.74895,206400000.0
2006-03-02 18:51:00,1.74899,1.74912,1.74879,1.74912,480000002.0
2006-03-02 18:52:00,1.74911,1.74949,1.74911,1.74949,624470002.0
2006-03-02 18:53:00,1.74943,1.74943,1.74889,1.74889,360699998.0
2006-03-02 18:54:00,1.74887,1.74887,1.74828,1.74854,236700001.0
2006-03-02 18:55:00,1.74866,1.74882,1.74855,1.74863,634600000.0
2006-03-02 18:56:00,1.74858,1.74859,1.74848,1.74855,245999999.0
2006-03-02 18:57:00,1.74855,1.74927,1.74855,1.74927,401300002.0
2006-03-02 18:58:00,1.74932,1.74938,1.74891,1.74898,533500000.0
2006-03-02 18:59:00,1.7489,1.74906,1.74884,1.74894,466999995.0
2006-03-02 19:00:00,1.74902,1.74925,1.74897,1.74897,305099999.0
2006-03-02 19:01:00,1.74894,1.74928,1.74894,1.74905,74100001.0
2006-03-02 19:02:00,1.74898,1.74908,1.74884,1.749,222900000.0
2006-03-02 19:03:00,1.749,1.749,1.74874,1.74877,644900004.0
2006-03-02 19:04:00,1.74891,1.74891,1.74869,1.74875,244200000.0
2006-03-02 19:05:00,1.74874,1.74874,1.74861,1.74861,153799998.0
2006-03-02 19:06:00,1.74861,1.74864,1.7484,1.7486,524400001.0
2006-03-02 19:07:00,1.74865,1.74884,1.74865,1.74884,322499998.0
2006-03-02 19:08:00,1.74883,1.74897,1.74882,1.74891,519349999.0
2006-03-02 19:09:00,1.74897,1.74927,1.74897,1.74916,254000000.0
2006-03-02 19:10:00,1.74919,1.74938,1.74916,1.74922,379199998.0
2006-03-02 19:11:00,1.74922,1.74928,1.74907,1.7491,108300001.0
2006-03-02 19:12:00,1.7491,1.74918,1.74897,1.74918,298470000.0
2006-03-02 19:13:00,1.74919,1.74922,1.74907,1.74916,491500000.0
2006-03-02 19:14:00,1.74907,1.74907,1.74882,1.74889,249400002.0
2006-03-02 19:15:00,1.74881,1.74881,1.74856,1.74856,375400001.0
2006-03-02 19:16:00,1.74852,1.74852,1.74843,1.74845,146299999.0
2006-03-02 19:17:00,1.7485,1.74868,1.7485,1.74868,250399997.0
2006-03-02 19:18:00,1.74877,1.7496,1.74877,1.74955,302399998.0
2006-03-02 19:19:00,1.74958,1.74992,1.74958,1.7498,286100001.0
2006-03-02 19:20:00,1.74981,1.75018,1.74981,1.75007,369599996.0
2006-03-02 19:21:00,1.75012,1.75019,1.74988,1.75007,383400001.0
2006-03-02 19:22:00,1.75005,1.75023,1.75005,1.75016,310299998.0
2006-03-02 19:23:00,1.75013,1.75023,1.75008,1.75021,334649999.0
2006-03-02 19:24:00,1.75022,1.75031,1.75022,1.75022,138100001.0
2006-03-02 19:25:00,1.75027,1.75051,1.75027,1.75037,94599999.0
2006-03-02 19:26:00,1.75035,1.75035,1.75025,1.75025,446999998.0
2006-03-02 19:27:00,1.75031,1.75039,1.75028,1.7503,567500006.0
2006-03-02 19:28:00,1.75033,1.75066,1.75033,1.75066,286600000.0
2006-03-02 19:29:00,1.75067,1.75087,1.75067,1.7508,275299999.0
2006-03-02 19:30:00,1.75086,1.75122,1.75086,1.75118,496300002.0
2006-03-02 19:31:00,1.75125,1.75163,1.75125,1.75161,219400001.0
2006-03-02 19:32:00,1.75156,1.75167,1.75107,1.75112,388900001.0
2006-03-02 19:33:00,1.7511,1.75111,1.75088,1.75099,124600000.0
2006-03-02 19:34:00,1.751,1.75132,1.751,1.75127,222800001.0
2006-03-02 19:35:00,1.75138,1.75142,1.75126,1.7513,367499995.0
2006-03-02 19:36:00,1.75125,1.75128,1.75115,1.7512,433599996.0
2006-03-02 19:37:00,1.75115,1.75134,1.75115,1.75127,270600002.0
2006-03-02 19:38:00,1.75132,1.75132,1.75127,1.7513,77400002.0
2006-03-02 19:39:00,1.75133,1.75154,1.75123,1.75154,189200002.0
2006-03-02 19:40:00,1.75154,1.75156,1.75132,1.75132,336800000.0
2006-03-02 19:41:00,1.7513,1.75149,1.75125,1.75136,366099999.0
2006-03-02 19:42:00,1.75135,1.75152,1.75132,1.75152,229899998.0
2006-03-02 19:43:00,1.75148,1.75155,1.75146,1.75149,158399999.0
2006-03-02 19:44:00,1.7515,1.75164,1.75146,1.7515,423100003.0
2006-03-02 19:45:00,1.7515,1.75155,1.75145,1.75155,116399999.0
2006-03-02 19:46:00,1.75157,1.75161,1.75151,1.75155,321800002.0
2006-03-02 19:47:00,1.75156,1.7516,1.7515,1.7516,95800001.0
2006-03-02 19:48:00,1.7517,1.75195,1.7517,1.75192,196799999.0
2006-03-02 19:49:00,1.752,1.752,1.75192,1.752,251199998.0
2006-03-02 19:50:00,1.75196,1.75196,1.75144,1.75144,372600000.0
2006-03-02 19:51:00,1.75138,1.75144,1.75127,1.75129,268799999.0
2006-03-02 19:52:00,1.75125,1.75125,1.7512,1.7512,180500000.0
2006-03-02 19:53:00,1.75125,1.75125,1.75123,1.75125,71800001.0
2006-03-02 19:54:00,1.75127,1.75133,1.75125,1.75129,154799999.0
2006-03-02 19:55:00,1.75123,1.75133,1.75118,1.75133,127850000.0
2006-03-02 19:56:00,1.75135,1.75139,1.7513,1.75137,218599998.0
2006-03-02 19:57:00,1.7513,1.75137,1.75127,1.7513,353199999.0
2006-03-02 19:58:00,1.75126,1.75126,1.75105,1.75105,268600000.0
2006-03-02 19:59:00,1.751,1.75121,1.751,1.75116,328200001.0
2006-03-02 20:00:00,1.75119,1.75161,1.75119,1.75161,248800002.0
2006-03-02 20:01:00,1.75165,1.7519,1.75154,1.75169,182899998.0
2006-03-02 20:02:00,1.75168,1.75173,1.7516,1.75162,139469998.0
2006-03-02 20:03:00,1.75166,1.75225,1.75166,1.75225,73000000.0
2006-03-02 20:04:00,1.75227,1.75227,1.75196,1.752,135200000.0
2006-03-02 20:05:00,1.75197,1.75197,1.75137,1.75139,236999997.0
2006-03-02 20:06:00,1.75138,1.75176,1.75138,1.7517,137299998.0
2006-03-02 20:07:00,1.75173,1.75186,1.75135,1.75135,144700000.0
2006-03-02 20:08:00,1.7514,1.75192,1.7514,1.75192,388299996.0
2006-03-02 20:09:00,1.75186,1.7519,1.75171,1.75174,148899999.0
2006-03-02 20:10:00,1.75173,1.7521,1.75168,1.7521,111799999.0
2006-03-02 20:11:00,1.75225,1.75225,1.7522,1.75225,69099999.0
2006-03-02 20:12:00,1.75225,1.75255,1.75225,1.75248,453350002.0
2006-03-02 20:13:00,1.75245,1.75247,1.75237,1.75237,196100000.0
2006-03-02 20:14:00,1.75235,1.75235,1.75207,1.75228,87900000.0
2006-03-02 20:15:00,1.7523,1.75238,1.75228,1.75232,402400000.0
2006-03-02 20:16:00,1.75228,1.7527,1.75225,1.75248,155399997.0
2006-03-02 20:17:00,1.7524,1.75257,1.75236,1.75236,81399999.0
2006-03-02 20:18:00,1.75233,1.75249,1.75233,1.75247,202700002.0
2006-03-02 20:19:00,1.75254,1.7527,1.75253,1.75259,197599998.0
2006-03-02 20:20:00,1.75249,1.75254,1.75243,1.7525,312449996.0
2006-03-02 20:21:00,1.75248,1.75249,1.75232,1.75232,163699998.0
2006-03-02 20:22:00,1.75228,1.75231,1.75215,1.75228,102500000.0
2006-03-02 20:23:00,1.7523,1.75237,1.75224,1.75227,333800001.0
2006-03-02 20:24:00,1.75227,1.75246,1.75227,1.75245,92299999.0
2006-03-02 20:25:00,1.7525,1.75267,1.75248,1.75256,380599998.0
2006-03-02 20:26:00,1.75249,1.75258,1.75237,1.75237,360270001.0
2006-03-02 20:27:00,1.75232,1.75232,1.75202,1.75202,227199997.0
2006-03-02 20:28:00,1.75191,1.75196,1.75182,1.75186,301900001.0
2006-03-02 20:29:00,1.7519,1.75195,1.75184,1.75185,249600001.0
2006-03-02 20:30:00,1.75187,1.75189,1.75176,1.7518,757200000.0
2006-03-02 20:31:00,1.75173,1.75181,1.75161,1.75169,636699998.0
2006-03-02 20:32:00,1.75172,1.75192,1.75172,1.75188,746699996.0
2006-03-02 20:33:00,1.7519,1.75198,1.75182,1.7519,252399999.0
2006-03-02 20:34:00,1.75199,1.7521,1.75199,1.75201,164000000.0
2006-03-02 20:35:00,1.75201,1.75221,1.75201,1.7521,59199999.0
2006-03-02 20:36:00,1.75211,1.75215,1.75205,1.75205,207800001.0
2006-03-02 20:37:00,1.75189,1.75191,1.75174,1.75186,170300001.0
2006-03-02 20:38:00,1.75187,1.75197,1.75181,1.75188,274200000.0
2006-03-02 20:39:00,1.75198,1.7522,1.75198,1.75211,185200000.0
2006-03-02 20:40:00,1.7521,1.75217,1.75208,1.75214,153400001.0
2006-03-02 20:41:00,1.75212,1.75229,1.75212,1.75229,127200000.0
2006-03-02 20:42:00,1.75227,1.75227,1.75213,1.75213,75899999.0
2006-03-02 20:43:00,1.75225,1.75228,1.75215,1.7522,226600001.0
2006-03-02 20:44:00,1.7522,1.75225,1.7522,1.75225,339650001.0
2006-03-02 20:45:00,1.7522,1.7522,1.7519,1.7519,56800000.0
2006-03-02 20:46:00,1.75185,1.75187,1.75185,1.75185,163699996.0
2006-03-02 20:47:00,1.7518,1.75185,1.75175,1.75185,411800001.0
2006-03-02 20:48:00,1.75185,1.75202,1.75185,1.75202,151300000.0
2006-03-02 20:49:00,1.75205,1.75205,1.75197,1.75205,96300000.0
2006-03-02 20:50:00,1.75204,1.75213,1.75199,1.75205,335499998.0
2006-03-02 20:51:00,1.75205,1.75205,1.75195,1.752,244100001.0
2006-03-02 20:52:00,1.75198,1.75221,1.75198,1.75215,175899999.0
2006-03-02 20:53:00,1.75218,1.75225,1.75212,1.75218,740549999.0
2006-03-02 20:54:00,1.7522,1.75239,1.7522,1.75225,275500000.0
2006-03-02 20:55:00,1.75228,1.7523,1.75221,1.75221,318900000.0
2006-03-02 20:56:00,1.7522,1.75225,1.75217,1.75217,345250001.0
2006-03-02 20:57:00,1.7522,1.75228,1.75215,1.7522,559099995.0
2006-03-02 20:58:00,1.75225,1.75225,1.75212,1.7522,184000001.0
2006-03-02 20:59:00,1.75218,1.75225,1.75212,1.7522,658400000.0
2006-03-02 21:00:00,1.75222,1.75242,1.75222,1.75242,426700002.0
2006-03-02 21:01:00,1.75242,1.75258,1.75239,1.75257,476099998.0
2006-03-02 21:02:00,1.7526,1.75265,1.75255,1.75265,217099999.0
2006-03-02 21:03:00,1.75258,1.75262,1.75251,1.75251,162900000.0
2006-03-02 21:04:00,1.75248,1.7525,1.7524,1.75243,248000000.0
2006-03-02 21:05:00,1.75227,1.75227,1.75195,1.75195,231200002.0
2006-03-02 21:06:00,1.75192,1.75205,1.75192,1.752,147300000.0
2006-03-02 21:07:00,1.75201,1.75207,1.75199,1.75205,150900004.0
2006-03-02 21:08:00,1.752,1.75202,1.75198,1.75202,52999999.0
2006-03-02 21:09:00,1.75197,1.75205,1.75195,1.75195,190700002.0
2006-03-02 21:10:00,1.75207,1.75213,1.75207,1.75213,123700000.0
2006-03-02 21:11:00,1.7521,1.75221,1.75208,1.75208,138700001.0
2006-03-02 21:12:00,1.75205,1.75213,1.75205,1.75213,88500001.0
2006-03-02 21:13:00,1.7521,1.75214,1.75204,1.75206,224899998.0
2006-03-02 21:14:00,1.75208,1.75213,1.75199,1.75202,327400000.0
2006-03-02 21:15:00,1.75201,1.75201,1.75174,1.75175,257299996.0
2006-03-02 21:16:00,1.75178,1.75181,1.75177,1.7518,67899999.0
2006-03-02 21:17:00,1.75183,1.75194,1.7518,1.75194,169800001.0
2006-03-02 21:18:00,1.75193,1.75197,1.7519,1.7519,64400002.0
2006-03-02 21:19:00,1.75193,1.75193,1.75179,1.75185,51200000.0
2006-03-02 21:20:00,1.75185,1.75185,1.75175,1.75182,237300002.0
2006-03-02 21:21:00,1.75178,1.75178,1.75162,1.75162,218900000.0
2006-03-02 21:22:00,1.75168,1.75215,1.75168,1.75215,164199999.0
2006-03-02 21:23:00,1.75223,1.75223,1.75217,1.75217,22800000.0
2006-03-02 21:24:00,1.75216,1.75284,1.75216,1.75284,196999998.0
2006-03-02 21:25:00,1.75291,1.75303,1.75281,1.75288,152400001.0
2006-03-02 21:26:00,1.75292,1.7531,1.75268,1.75268,78699999.0
2006-03-02 21:27:00,1.75261,1.75272,1.7526,1.7526,92600001.0
2006-03-02 21:28:00,1.75258,1.75277,1.75255,1.75266,235499999.0
2006-03-02 21:29:00,1.75267,1.75272,1.75262,1.75262,42400000.0
2006-03-02 21:30:00,1.75264,1.75278,1.75262,1.75262,47299999.0
2006-03-02 21:31:00,1.7527,1.7529,1.7527,1.7529,37000000.0
2006-03-02 21:32:00,1.75296,1.75303,1.75284,1.75303,196799999.0
2006-03-02 21:33:00,1.75306,1.75315,1.75301,1.75304,234800002.0
2006-03-02 21:34:00,1.7531,1.75372,1.7531,1.75364,266499999.0
2006-03-02 21:35:00,1.75382,1.75385,1.7537,1.7537,21800000.0
2006-03-02 21:36:00,1.7537,1.75408,1.7537,1.75397,82700000.0
2006-03-02 21:37:00,1.75397,1.75408,1.75393,1.75404,246100003.0
2006-03-02 21:38:00,1.75392,1.75406,1.75392,1.75392,125200000.0
2006-03-02 21:39:00,1.7539,1.75412,1.7539,1.75399,44900000.0
2006-03-02 21:40:00,1.75395,1.754,1.75393,1.75393,124000000.0
2006-03-02 21:41:00,1.75394,1.75406,1.75394,1.75394,151900000.0
2006-03-02 21:42:00,1.7539,1.7539,1.75373,1.75387,98100001.0
2006-03-02 21:43:00,1.75384,1.75411,1.7538,1.75411,106100001.0
2006-03-02 21:44:00,1.75414,1.75415,1.75403,1.75403,74400001.0
2006-03-02 21:45:00,1.754,1.75409,1.754,1.75405,76100000.0
2006-03-02 21:46:00,1.75408,1.75421,1.75405,1.75405,100600000.0
2006-03-02 21:47:00,1.75407,1.75423,1.75406,1.75421,189900000.0
2006-03-02 21:48:00,1.75423,1.75452,1.75423,1.75446,120900001.0
2006-03-02 21:49:00,1.75445,1.75448,1.75445,1.75448,53700000.0
2006-03-02 21:50:00,1.75446,1.75446,1.75437,1.75437,64700000.0
2006-03-02 21:51:00,1.75435,1.75436,1.75427,1.75434,215700004.0
2006-03-02 21:52:00,1.75433,1.75433,1.75407,1.75415,125600004.0
2006-03-02 21:53:00,1.75413,1.75413,1.75384,1.75384,84300000.0
2006-03-02 21:54:00,1.75391,1.75413,1.75371,1.75389,66400000.0
2006-03-02 21:55:00,1.75388,1.75413,1.75388,1.75398,262599998.0
2006-03-02 21:56:00,1.75398,1.75403,1.75397,1.75403,91000001.0
2006-03-02 21:57:00,1.75405,1.75411,1.75392,1.75392,109200001.0
2006-03-02 21:58:00,1.75388,1.75389,1.75381,1.75389,72400001.0
2006-03-02 21:59:00,1.75384,1.75386,1.75357,1.75357,543000000.0
2006-03-02 22:00:00,1.75355,1.75366,1.75337,1.75342,177070000.0
2006-03-02 22:01:00,1.75348,1.75361,1.75348,1.75357,130399999.0
2006-03-02 22:02:00,1.75358,1.75366,1.7535,1.75363,157299998.0
2006-03-02 22:03:00,1.75359,1.75359,1.7535,1.75352,76499998.0
2006-03-02 22:04:00,1.75348,1.75358,1.75348,1.75358,428400005.0
2006-03-02 22:05:00,1.75357,1.75357,1.75325,1.75325,160899999.0
2006-03-02 22:06:00,1.75322,1.75322,1.75308,1.75308,37500000.0
2006-03-02 22:07:00,1.75313,1.75316,1.75306,1.7531,67700000.0
2006-03-02 22:08:00,1.75305,1.75305,1.75279,1.75279,79799999.0
2006-03-02 22:09:00,1.75272,1.75272,1.75249,1.75257,80000002.0
2006-03-02 22:10:00,1.75261,1.75284,1.75261,1.75284,66500000.0
2006-03-02 22:11:00,1.75288,1.75306,1.75282,1.75305,63600001.0
2006-03-02 22:12:00,1.75314,1.75327,1.75314,1.75317,174299999.0
2006-03-02 22:13:00,1.75323,1.75334,1.75323,1.7533,93800001.0
2006-03-02 22:14:00,1.75342,1.75372,1.75342,1.75371,66700000.0
2006-03-02 22:15:00,1.75372,1.75372,1.75348,1.75361,301000000.0
2006-03-02 22:16:00,1.75365,1.75378,1.75359,1.75362,264500000.0
2006-03-02 22:17:00,1.7536,1.75372,1.75354,1.75372,42300000.0
2006-03-02 22:18:00,1.7537,1.7537,1.75353,1.75355,63300000.0
2006-03-02 22:19:00,1.7536,1.75374,1.7536,1.75365,60950000.0
2006-03-02 22:20:00,1.7536,1.75365,1.75357,1.75357,83299999.0
2006-03-02 22:21:00,1.7536,1.7536,1.75353,1.75355,122200001.0
2006-03-02 22:22:00,1.75355,1.75365,1.75355,1.75355,67200000.0
2006-03-02 22:23:00,1.75357,1.75372,1.7535,1.7535,154899997.0
2006-03-02 22:24:00,1.75354,1.75393,1.75354,1.75393,77999999.0
2006-03-02 22:25:00,1.75399,1.75413,1.75392,1.75413,157099998.0
2006-03-02 22:26:00,1.75418,1.75418,1.7541,1.7541,44000001.0
2006-03-02 22:27:00,1.75401,1.75409,1.75397,1.75409,79900000.0
2006-03-02 22:28:00,1.75408,1.75412,1.75402,1.75409,71300000.0
2006-03-02 22:29:00,1.75406,1.75411,1.75394,1.75403,196949998.0
2006-03-02 22:30:00,1.75405,1.75411,1.75401,1.75403,76900000.0
2006-03-02 22:31:00,1.75407,1.75415,1.75407,1.75415,56200000.0
2006-03-02 22:32:00,1.75421,1.75439,1.75421,1.75439,304499997.0
2006-03-02 22:33:00,1.75443,1.75453,1.75437,1.75437,91700000.0
2006-03-02 22:34:00,1.75432,1.75432,1.75419,1.7542,91300000.0
2006-03-02 22:35:00,1.75425,1.75434,1.75425,1.75428,42100000.0
2006-03-02 22:36:00,1.75414,1.75426,1.75407,1.75407,130099998.0
2006-03-02 22:37:00,1.75419,1.75437,1.75419,1.75437,106500000.0
2006-03-02 22:38:00,1.75437,1.75437,1.75423,1.75437,77100000.0
2006-03-02 22:39:00,1.75441,1.75448,1.75441,1.75448,29400000.0
2006-03-02 22:40:00,1.75449,1.75449,1.7544,1.75442,73300000.0
2006-03-02 22:41:00,1.75439,1.75445,1.75432,1.75445,80700000.0
2006-03-02 22:42:00,1.75442,1.75442,1.75421,1.75428,59000001.0
2006-03-02 22:43:00,1.75415,1.75418,1.754,1.75406,92599999.0
2006-03-02 22:44:00,1.7541,1.75422,1.75408,1.75422,134600001.0
2006-03-02 22:45:00,1.75428,1.75434,1.7542,1.75427,130400001.0
2006-03-02 22:46:00,1.75425,1.7543,1.75425,1.75425,95800002.0
2006-03-02 22:47:00,1.75423,1.75435,1.75413,1.75435,72200000.0
2006-03-02 22:48:00,1.75444,1.75453,1.75442,1.75442,45700000.0
2006-03-02 22:49:00,1.7544,1.7544,1.75433,1.75434,27000000.0
2006-03-02 22:50:00,1.75435,1.75445,1.75432,1.7544,39500000.0
2006-03-02 22:51:00,1.75427,1.75429,1.75417,1.75429,34799999.0
2006-03-02 22:52:00,1.75432,1.75432,1.75417,1.75429,29600000.0
2006-03-02 22:53:00,1.75432,1.75432,1.75405,1.7543,44400000.0
2006-03-02 22:54:00,1.75431,1.75431,1.75412,1.75421,35050000.0
2006-03-02 22:55:00,1.75426,1.75436,1.75426,1.75436,27500000.0
2006-03-02 22:56:00,1.75437,1.75443,1.75432,1.75432,85900002.0
2006-03-02 22:57:00,1.75445,1.75455,1.75441,1.75455,20800000.0
2006-03-02 22:58:00,1.75445,1.75453,1.75443,1.75453,70600000.0
2006-03-02 22:59:00,1.75448,1.75455,1.75433,1.75437,109399999.0
2006-03-02 23:00:00,1.75415,1.75435,1.75413,1.75435,43500000.0
2006-03-02 23:01:00,1.7545,1.7545,1.75445,1.7545,17100000.0
2006-03-02 23:02:00,1.75446,1.75449,1.75446,1.75449,15300000.0
2006-03-02 23:03:00,1.7544,1.7544,1.7544,1.7544,2500000.0
2006-03-02 23:04:00,1.75443,1.75443,1.75428,1.75428,47799999.0
2006-03-02 23:05:00,1.75425,1.75425,1.75405,1.75405,53350000.0
2006-03-02 23:06:00,1.75393,1.75406,1.75387,1.75406,33300001.0
2006-03-02 23:07:00,1.75402,1.75402,1.75385,1.75393,59599999.0
2006-03-02 23:08:00,1.75399,1.75399,1.75396,1.75396,10600000.0
2006-03-02 23:09:00,1.75396,1.75408,1.7539,1.754,63269999.0
2006-03-02 23:10:00,1.75397,1.75403,1.75393,1.75403,53500001.0
2006-03-02 23:11:00,1.75407,1.75419,1.75405,1.75417,45800000.0
2006-03-02 23:12:00,1.7542,1.75425,1.75418,1.75418,101300000.0
2006-03-02 23:13:00,1.75428,1.75429,1.75424,1.75428,89700000.0
2006-03-02 23:14:00,1.75421,1.75432,1.75408,1.75427,66100000.0
2006-03-02 23:15:00,1.75423,1.7543,1.75422,1.75425,38800000.0
2006-03-02 23:16:00,1.75432,1.75432,1.75428,1.75428,43000000.0
2006-03-02 23:17:00,1.75426,1.75443,1.75426,1.75437,35500000.0
2006-03-02 23:18:00,1.75437,1.7545,1.75428,1.7545,66600000.0
2006-03-02 23:19:00,1.7545,1.75455,1.75445,1.75448,65900000.0
2006-03-02 23:20:00,1.75454,1.75454,1.7544,1.75441,28600000.0
2006-03-02 23:21:00,1.7544,1.75451,1.75438,1.75445,80199999.0
2006-03-02 23:22:00,1.75437,1.75443,1.75431,1.75443,45600000.0
2006-03-02 23:23:00,1.75436,1.7544,1.7543,1.7544,30500000.0
2006-03-02 23:24:00,1.7544,1.75442,1.75431,1.75442,30800000.0
2006-03-02 23:25:00,1.7544,1.7544,1.7544,1.7544,7600000.0
2006-03-02 23:26:00,1.75438,1.7544,1.75438,1.7544,22399999.0
2006-03-02 23:27:00,1.75438,1.75442,1.75438,1.75442,50700000.0
2006-03-02 23:28:00,1.75435,1.75435,1.75435,1.75435,13500000.0
2006-03-02 23:29:00,1.7544,1.75445,1.7544,1.75442,44600000.0
2006-03-02 23:30:00,1.75439,1.75447,1.75438,1.75447,77200002.0
2006-03-02 23:31:00,1.75435,1.75451,1.75435,1.75448,46900000.0
2006-03-02 23:32:00,1.75447,1.75448,1.75427,1.75432,57500000.0
2006-03-02 23:33:00,1.75426,1.75433,1.75426,1.75432,27499999.0
2006-03-02 23:34:00,1.75429,1.75431,1.75421,1.75421,44400001.0
2006-03-02 23:35:00,1.75419,1.75433,1.75419,1.75433,24600001.0
2006-03-02 23:36:00,1.75433,1.75433,1.75425,1.75433,46900000.0
2006-03-02 23:37:00,1.75435,1.75435,1.75435,1.75435,32600000.0
2006-03-02 23:38:00,1.75425,1.75435,1.75425,1.75429,127600000.0
2006-03-02 23:39:00,1.75414,1.75417,1.75406,1.7541,36200000.0
2006-03-02 23:40:00,1.75398,1.75409,1.75395,1.75409,134299998.0
2006-03-02 23:41:00,1.75409,1.75423,1.75407,1.75423,110999999.0
2006-03-02 23:42:00,1.75425,1.75446,1.75425,1.75432,48400001.0
2006-03-02 23:43:00,1.75428,1.75431,1.75409,1.75409,63599999.0
2006-03-02 23:44:00,1.754,1.754,1.754,1.754,27900000.0
2006-03-02 23:45:00,1.75403,1.75403,1.75375,1.7539,57500000.0
2006-03-02 23:46:00,1.75387,1.75387,1.75373,1.75373,32600000.0
2006-03-02 23:47:00,1.75375,1.75375,1.7537,1.7537,12900000.0
2006-03-02 23:48:00,1.75369,1.75376,1.75368,1.75376,64700001.0
2006-03-02 23:49:00,1.75375,1.75383,1.75367,1.75381,48800000.0
2006-03-02 23:50:00,1.75394,1.754,1.75384,1.75385,93700002.0
2006-03-02 23:51:00,1.7539,1.75397,1.75381,1.75397,46100000.0
2006-03-02 23:52:00,1.75387,1.75387,1.75381,1.75381,6200000.0
2006-03-02 23:53:00,1.7537,1.7537,1.7537,1.7537,12200000.0
2006-03-02 23:54:00,1.75368,1.75368,1.75353,1.75364,90700001.0
2006-03-02 23:55:00,1.75349,1.75349,1.75341,1.75341,10800000.0
2006-03-02 23:56:00,1.75332,1.75338,1.75332,1.75337,79999999.0
2006-03-02 23:57:00,1.75327,1.75327,1.75323,1.75323,16900000.0
2006-03-02 23:58:00,1.75322,1.75331,1.75304,1.75305,49200000.0
2006-03-02 23:59:00,1.75305,1.75305,1.75305,1.75305,36800000.0
2006-03-03 00:00:00,1.75303,1.75305,1.75303,1.75305,44700001.0
2006-03-03 00:01:00,1.75278,1.75303,1.75276,1.75303,143800000.0
2006-03-03 00:02:00,1.75298,1.75305,1.75281,1.75291,61000001.0
2006-03-03 00:03:00,1.7527,1.75291,1.7526,1.7528,57100000.0
2006-03-03 00:04:00,1.75277,1.75286,1.75257,1.75275,52500000.0
2006-03-03 00:05:00,1.75287,1.753,1.75276,1.75293,96900001.0
2006-03-03 00:06:00,1.75282,1.75313,1.75278,1.7529,88699998.0
2006-03-03 00:07:00,1.75281,1.75311,1.75281,1.75294,66299999.0
2006-03-03 00:08:00,1.75285,1.75296,1.75275,1.75288,63000000.0
2006-03-03 00:09:00,1.753,1.753,1.75274,1.75278,80099999.0
2006-03-03 00:10:00,1.75292,1.75292,1.75248,1.7527,106600001.0
2006-03-03 00:11:00,1.75277,1.75285,1.75263,1.75274,58800000.0
2006-03-03 00:12:00,1.75284,1.75293,1.75263,1.75269,59400001.0
2006-03-03 00:13:00,1.75263,1.75291,1.75261,1.75283,48500000.0
2006-03-03 00:14:00,1.75283,1.75285,1.75258,1.75274,32800000.0
2006-03-03 00:15:00,1.7528,1.75305,1.75265,1.75305,102800001.0
2006-03-03 00:16:00,1.7529,1.75306,1.75279,1.75288,86499998.0
2006-03-03 00:17:00,1.75292,1.75296,1.75274,1.75291,98500002.0
2006-03-03 00:18:00,1.75291,1.75302,1.75283,1.75288,54500000.0
2006-03-03 00:19:00,1.7529,1.7529,1.75266,1.75286,67899999.0
2006-03-03 00:20:00,1.75271,1.75287,1.75254,1.7527,62399999.0
2006-03-03 00:21:00,1.75268,1.75279,1.75252,1.75269,78500000.0
2006-03-03 00:22:00,1.75262,1.7529,1.75258,1.75268,73000000.0
2006-03-03 00:23:00,1.75253,1.75275,1.75251,1.75275,73299999.0
2006-03-03 00:24:00,1.7527,1.75279,1.75262,1.75267,74000001.0
2006-03-03 00:25:00,1.75255,1.75273,1.7524,1.7525,136699998.0
2006-03-03 00:26:00,1.75298,1.75303,1.75293,1.75293,29000000.0
2006-03-03 00:27:00,1.75281,1.75295,1.75281,1.75285,36900000.0
2006-03-03 00:28:00,1.7529,1.75294,1.75277,1.75282,59399999.0
2006-03-03 00:29:00,1.75276,1.75303,1.75276,1.75303,61900000.0
2006-03-03 00:30:00,1.75301,1.75301,1.75294,1.75294,17500000.0
2006-03-03 00:31:00,1.75295,1.75295,1.75295,1.75295,2400000.0
2006-03-03 00:32:00,1.75282,1.75283,1.75282,1.75283,34900000.0
2006-03-03 00:33:00,1.75263,1.75263,1.75249,1.75255,44000000.0
2006-03-03 00:34:00,1.75252,1.75259,1.75249,1.75251,86600000.0
2006-03-03 00:35:00,1.75252,1.75252,1.7525,1.7525,12800000.0
2006-03-03 00:36:00,1.75248,1.75257,1.75248,1.75257,23700000.0
2006-03-03 00:37:00,1.75254,1.75258,1.75243,1.75243,56699999.0
2006-03-03 00:38:00,1.75248,1.75251,1.75243,1.75243,143800003.0
2006-03-03 00:39:00,1.75245,1.75253,1.75245,1.75253,36500000.0
2006-03-03 00:40:00,1.75255,1.75255,1.75255,1.75255,11800000.0
2006-03-03 00:41:00,1.75249,1.75249,1.75238,1.75238,42400000.0
2006-03-03 00:42:00,1.75233,1.7524,1.75227,1.75237,51600000.0
2006-03-03 00:43:00,1.75242,1.75242,1.75231,1.75231,53200000.0
2006-03-03 00:44:00,1.75235,1.75243,1.75235,1.75239,59800000.0
2006-03-03 00:45:00,1.75233,1.75234,1.75219,1.75234,80499998.0
2006-03-03 00:46:00,1.75228,1.75237,1.75225,1.75232,114499998.0
2006-03-03 00:47:00,1.7523,1.75235,1.75227,1.75232,82100000.0
2006-03-03 00:48:00,1.75234,1.75256,1.75234,1.75256,6800000.0
2006-03-03 00:49:00,1.75267,1.75278,1.75255,1.75266,55300000.0
2006-03-03 00:50:00,1.75283,1.75283,1.75282,1.75282,1000000.0
2006-03-03 00:51:00,1.75288,1.75288,1.75282,1.75282,32699999.0
2006-03-03 00:52:00,1.75278,1.75281,1.75276,1.75277,34100000.0
2006-03-03 00:53:00,1.75272,1.75281,1.75267,1.75267,62699999.0
2006-03-03 00:54:00,1.7527,1.75275,1.7527,1.75275,69199998.0
2006-03-03 00:55:00,1.75267,1.75267,1.75254,1.75254,84199999.0
2006-03-03 00:56:00,1.75257,1.75263,1.75257,1.75263,14800000.0
2006-03-03 00:57:00,1.75281,1.75283,1.75276,1.7528,23700000.0
2006-03-03 00:58:00,1.75277,1.75283,1.75275,1.7528,46199999.0
2006-03-03 00:59:00,1.75282,1.75282,1.75264,1.7527,54100000.0
2006-03-03 01:00:00,1.75268,1.75275,1.75268,1.75275,20700000.0
2006-03-03 01:01:00,1.75268,1.7527,1.75267,1.7527,19600000.0
2006-03-03 01:02:00,1.75268,1.75275,1.75265,1.75265,60100001.0
2006-03-03 01:03:00,1.75277,1.7528,1.7527,1.75277,116299998.0
2006-03-03 01:04:00,1.75275,1.75281,1.75269,1.75269,76399998.0
2006-03-03 01:05:00,1.75277,1.75283,1.7527,1.75278,39700000.0
2006-03-03 01:06:00,1.75272,1.7528,1.75272,1.75278,26300000.0
2006-03-03 01:07:00,1.75283,1.75291,1.75274,1.75274,71999999.0
2006-03-03 01:08:00,1.75268,1.75286,1.75263,1.75285,55100000.0
2006-03-03 01:09:00,1.75279,1.75279,1.75276,1.75278,151899997.0
2006-03-03 01:10:00,1.75267,1.75272,1.75265,1.75268,20900000.0
2006-03-03 01:11:00,1.75272,1.75272,1.75261,1.7527,46499999.0
2006-03-03 01:12:00,1.7526,1.7526,1.75246,1.75248,30400000.0
2006-03-03 01:13:00,1.75252,1.75262,1.75252,1.75262,27500000.0
2006-03-03 01:14:00,1.75265,1.75273,1.75265,1.75273,45900000.0
2006-03-03 01:15:00,1.75268,1.75268,1.75255,1.75259,62400000.0
2006-03-03 01:16:00,1.75252,1.75252,1.75243,1.75247,34200000.0
2006-03-03 01:17:00,1.75252,1.75257,1.75242,1.7525,53400000.0
2006-03-03 01:18:00,1.75257,1.75261,1.75254,1.75257,23300000.0
2006-03-03 01:19:00,1.75255,1.75257,1.75242,1.75255,54100000.0
2006-03-03 01:20:00,1.7526,1.75265,1.7526,1.75265,13700000.0
2006-03-03 01:21:00,1.75253,1.75273,1.7525,1.75268,82800000.0
2006-03-03 01:22:00,1.75267,1.75267,1.7525,1.7526,64599999.0
2006-03-03 01:23:00,1.75267,1.75278,1.75267,1.75278,22100001.0
2006-03-03 01:24:00,1.75277,1.75277,1.7527,1.75277,67999999.0
2006-03-03 01:25:00,1.75279,1.75283,1.75267,1.75278,17900000.0
2006-03-03 01:26:00,1.75282,1.75283,1.75274,1.75283,55700001.0
2006-03-03 01:27:00,1.75284,1.75303,1.75284,1.75291,47700000.0
2006-03-03 01:28:00,1.75276,1.75276,1.75258,1.75258,23100000.0
2006-03-03 01:29:00,1.75271,1.75271,1.75259,1.7526,44900000.0
2006-03-03 01:30:00,1.7529,1.75348,1.7529,1.75345,45799998.0
2006-03-03 01:31:00,1.75354,1.75359,1.75334,1.75345,73400001.0
2006-03-03 01:32:00,1.75354,1.75387,1.75354,1.75379,103100000.0
2006-03-03 01:33:00,1.75372,1.75373,1.75363,1.75373,28100000.0
2006-03-03 01:34:00,1.75385,1.75394,1.75372,1.75391,67999999.0
2006-03-03 01:35:00,1.75392,1.75392,1.75379,1.7538,43500001.0
2006-03-03 01:36:00,1.75375,1.75375,1.75353,1.75368,51200000.0
2006-03-03 01:37:00,1.7536,1.75368,1.75348,1.75365,79899998.0
2006-03-03 01:38:00,1.7536,1.75367,1.7536,1.7536,64600000.0
2006-03-03 01:39:00,1.75357,1.75357,1.75322,1.75322,37600000.0
2006-03-03 01:40:00,1.75316,1.75316,1.75316,1.75316,14900000.0
2006-03-03 01:41:00,1.75333,1.75362,1.75333,1.7535,87499999.0
2006-03-03 01:42:00,1.75349,1.7536,1.75342,1.75342,78399998.0
2006-03-03 01:43:00,1.75335,1.75335,1.75313,1.75321,94600002.0
2006-03-03 01:44:00,1.75295,1.75295,1.75283,1.75283,3900000.0
2006-03-03 01:45:00,1.75275,1.75293,1.75275,1.75281,55200000.0
2006-03-03 01:46:00,1.75278,1.75286,1.75274,1.75286,25600000.0
2006-03-03 01:47:00,1.75288,1.75288,1.75277,1.75277,20400000.0
2006-03-03 01:48:00,1.75272,1.75274,1.75262,1.75274,43700001.0
2006-03-03 01:49:00,1.75268,1.75268,1.75262,1.75262,6100000.0
2006-03-03 01:50:00,1.75262,1.75262,1.75249,1.75257,37100000.0
2006-03-03 01:51:00,1.75262,1.75268,1.75259,1.75268,55100000.0
2006-03-03 01:52:00,1.7527,1.75278,1.75269,1.75272,58400000.0
2006-03-03 01:53:00,1.75279,1.75284,1.7525,1.75264,58600001.0
2006-03-03 01:54:00,1.75266,1.75266,1.75255,1.7526,32800000.0
2006-03-03 01:55:00,1.75268,1.75288,1.75268,1.75286,51499999.0
2006-03-03 01:56:00,1.75288,1.75288,1.7528,1.75282,67300001.0
2006-03-03 01:57:00,1.75283,1.75297,1.75283,1.75297,38200001.0
2006-03-03 01:58:00,1.75296,1.75296,1.75264,1.7529,34800000.0
2006-03-03 01:59:00,1.75292,1.75298,1.75292,1.75298,49300001.0
2006-03-03 02:00:00,1.753,1.753,1.75279,1.75279,51300000.0
2006-03-03 02:01:00,1.75277,1.75282,1.75269,1.75273,78200000.0
2006-03-03 02:02:00,1.75262,1.75266,1.75252,1.75266,39300000.0
2006-03-03 02:03:00,1.75266,1.75273,1.75264,1.75273,55100000.0
2006-03-03 02:04:00,1.75267,1.75272,1.75262,1.75262,17700000.0
2006-03-03 02:05:00,1.75272,1.75302,1.75272,1.75298,14000000.0
2006-03-03 02:06:00,1.753,1.7531,1.75298,1.7531,35200000.0
2006-03-03 02:07:00,1.75308,1.75333,1.75308,1.75322,135699998.0
2006-03-03 02:08:00,1.75329,1.75352,1.75329,1.75338,45500000.0
2006-03-03 02:09:00,1.75319,1.75319,1.75304,1.75304,27300000.0
2006-03-03 02:10:00,1.75298,1.75305,1.75289,1.75305,94599999.0
2006-03-03 02:11:00,1.7532,1.75321,1.75301,1.75309,76499998.0
2006-03-03 02:12:00,1.75298,1.75319,1.75298,1.75319,66500001.0
2006-03-03 02:13:00,1.75323,1.75323,1.75267,1.75267,84200002.0
2006-03-03 02:14:00,1.75273,1.75292,1.75266,1.75284,73800000.0
2006-03-03 02:15:00,1.7529,1.75295,1.75269,1.75291,60900000.0
2006-03-03 02:16:00,1.75299,1.75304,1.75299,1.75302,32200000.0
2006-03-03 02:17:00,1.75301,1.75304,1.75289,1.7529,64400000.0
2006-03-03 02:18:00,1.75285,1.75285,1.75268,1.75284,96100000.0
2006-03-03 02:19:00,1.75287,1.75305,1.75282,1.75282,38200001.0
2006-03-03 02:20:00,1.75279,1.75281,1.75275,1.75278,32900000.0
2006-03-03 02:21:00,1.7528,1.75304,1.7528,1.75287,73099999.0
2006-03-03 02:22:00,1.75277,1.75299,1.75277,1.75279,93400001.0
2006-03-03 02:23:00,1.75286,1.75298,1.75286,1.75298,48800000.0
2006-03-03 02:24:00,1.75305,1.75326,1.75305,1.75326,30300000.0
2006-03-03 02:25:00,1.75325,1.7534,1.75325,1.7533,65600000.0
2006-03-03 02:26:00,1.75332,1.75339,1.7532,1.75331,55200000.0
2006-03-03 02:27:00,1.7533,1.75342,1.75324,1.75332,55500000.0
2006-03-03 02:28:00,1.75326,1.75342,1.75318,1.75322,80000000.0
2006-03-03 02:29:00,1.75324,1.75333,1.75314,1.75333,81699999.0
2006-03-03 02:30:00,1.75325,1.75327,1.75312,1.75312,47200001.0
2006-03-03 02:31:00,1.75304,1.75304,1.75266,1.75266,8600000.0
2006-03-03 02:32:00,1.75285,1.75291,1.75275,1.75275,32300000.0
2006-03-03 02:33:00,1.75269,1.75279,1.75262,1.75277,41000000.0
2006-03-03 02:34:00,1.75265,1.75299,1.75265,1.75298,49300000.0
2006-03-03 02:35:00,1.75303,1.75315,1.75303,1.75315,16700000.0
2006-03-03 02:36:00,1.75317,1.75317,1.75294,1.75294,39999999.0
2006-03-03 02:37:00,1.75278,1.75278,1.75264,1.75264,28700001.0
2006-03-03 02:38:00,1.75232,1.75242,1.75228,1.75242,30000000.0
2006-03-03 02:39:00,1.75247,1.75252,1.75243,1.75247,34000000.0
2006-03-03 02:40:00,1.75238,1.75245,1.75234,1.75245,24870000.0
2006-03-03 02:41:00,1.75248,1.75248,1.75241,1.75248,109849999.0
2006-03-03 02:42:00,1.7525,1.75262,1.75244,1.75262,66599999.0
2006-03-03 02:43:00,1.75248,1.75248,1.75222,1.75222,15200000.0
2006-03-03 02:44:00,1.75209,1.7526,1.75209,1.7526,89900000.0
2006-03-03 02:45:00,1.75265,1.75276,1.75265,1.75276,30600000.0
2006-03-03 02:46:00,1.75268,1.75278,1.75242,1.75242,73599998.0
2006-03-03 02:47:00,1.75242,1.75257,1.75242,1.75243,27800000.0
2006-03-03 02:48:00,1.75239,1.75239,1.75206,1.7521,48600000.0
2006-03-03 02:49:00,1.75214,1.75234,1.75214,1.75234,57600001.0
2006-03-03 02:50:00,1.75225,1.75225,1.7522,1.7522,4200000.0
2006-03-03 02:51:00,1.75197,1.75202,1.75144,1.75165,74899999.0
2006-03-03 02:52:00,1.75172,1.75173,1.75158,1.75158,67700000.0
2006-03-03 02:53:00,1.75156,1.75156,1.75138,1.75146,71700000.0
2006-03-03 02:54:00,1.75147,1.75162,1.75147,1.75162,50700000.0
2006-03-03 02:55:00,1.75167,1.75191,1.75117,1.75117,41200000.0
2006-03-03 02:56:00,1.75107,1.75112,1.75102,1.75103,60199999.0
2006-03-03 02:57:00,1.75095,1.75102,1.75091,1.75097,58000000.0
2006-03-03 02:58:00,1.75082,1.75082,1.75058,1.75062,98000001.0
2006-03-03 02:59:00,1.75072,1.75088,1.75072,1.75072,49600000.0
2006-03-03 03:00:00,1.75062,1.75062,1.75042,1.75042,94599999.0
2006-03-03 03:01:00,1.75046,1.75051,1.75042,1.75042,34600000.0
2006-03-03 03:02:00,1.75039,1.75051,1.75022,1.75022,21500000.0
2006-03-03 03:03:00,1.75015,1.75048,1.75009,1.75048,45999999.0
2006-03-03 03:04:00,1.75059,1.75062,1.7504,1.75052,88900002.0
2006-03-03 03:05:00,1.75047,1.75052,1.75042,1.75042,56700000.0
2006-03-03 03:06:00,1.75039,1.75073,1.75039,1.75057,93200002.0
2006-03-03 03:07:00,1.75084,1.75112,1.75077,1.75103,100400000.0
2006-03-03 03:08:00,1.75119,1.75145,1.75119,1.75145,21100000.0
2006-03-03 03:09:00,1.75138,1.75148,1.75135,1.75146,64800000.0
2006-03-03 03:10:00,1.75143,1.75143,1.75133,1.75138,49000002.0
2006-03-03 03:11:00,1.75133,1.75133,1.75119,1.7512,56999999.0
2006-03-03 03:12:00,1.75122,1.7514,1.75122,1.75131,49100000.0
2006-03-03 03:13:00,1.75127,1.75127,1.75099,1.75109,82200001.0
2006-03-03 03:14:00,1.75114,1.75114,1.75109,1.75109,29300001.0
2006-03-03 03:15:00,1.75111,1.75111,1.75104,1.75104,14500000.0
2006-03-03 03:16:00,1.75108,1.75108,1.75092,1.75092,55899999.0
2006-03-03 03:17:00,1.75082,1.75103,1.75082,1.75103,75200001.0
2006-03-03 03:18:00,1.75097,1.75097,1.75084,1.75085,33000000.0
2006-03-03 03:19:00,1.75076,1.7509,1.75076,1.75081,54400000.0
2006-03-03 03:20:00,1.75093,1.75093,1.75092,1.75092,5700000.0
2006-03-03 03:21:00,1.75105,1.75107,1.75091,1.75107,38900000.0
2006-03-03 03:22:00,1.75105,1.75122,1.75097,1.75118,47300000.0
2006-03-03 03:23:00,1.75125,1.75126,1.75117,1.75126,31000000.0
2006-03-03 03:24:00,1.75151,1.75164,1.75151,1.75164,22000001.0
2006-03-03 03:25:00,1.75169,1.75173,1.75162,1.75162,60299999.0
2006-03-03 03:26:00,1.7516,1.75181,1.7516,1.75181,47400001.0
2006-03-03 03:27:00,1.75183,1.75198,1.75176,1.75198,44200000.0
2006-03-03 03:28:00,1.75203,1.75228,1.75194,1.75228,49499999.0
2006-03-03 03:29:00,1.75238,1.7525,1.75237,1.75246,71599999.0
2006-03-03 03:30:00,1.75248,1.75255,1.75239,1.75239,92699998.0
2006-03-03 03:31:00,1.75261,1.75291,1.75261,1.75288,79300000.0
2006-03-03 03:32:00,1.75283,1.75289,1.75275,1.75281,81799999.0
2006-03-03 03:33:00,1.75265,1.75265,1.75245,1.75258,60600001.0
2006-03-03 03:34:00,1.75249,1.75249,1.75236,1.75236,10900000.0
2006-03-03 03:35:00,1.75215,1.75215,1.75176,1.75176,43700001.0
2006-03-03 03:36:00,1.7517,1.75176,1.75162,1.75168,106000000.0
2006-03-03 03:37:00,1.7518,1.75199,1.75179,1.75179,45800000.0
2006-03-03 03:38:00,1.75171,1.75188,1.75171,1.75175,44000000.0
2006-03-03 03:39:00,1.75178,1.75215,1.75178,1.75211,49500001.0
2006-03-03 03:40:00,1.7521,1.7521,1.75188,1.7519,35300001.0
2006-03-03 03:41:00,1.75178,1.75194,1.75168,1.7517,127399998.0
2006-03-03 03:42:00,1.75162,1.7518,1.75158,1.75167,55499999.0
2006-03-03 03:43:00,1.75165,1.75175,1.75147,1.75147,87699999.0
2006-03-03 03:44:00,1.75142,1.75163,1.75142,1.75158,58400000.0
2006-03-03 03:45:00,1.75153,1.75165,1.75149,1.75152,51300000.0
2006-03-03 03:46:00,1.75139,1.75151,1.75136,1.75143,45199999.0
2006-03-03 03:47:00,1.75148,1.75148,1.75135,1.75137,77000001.0
2006-03-03 03:48:00,1.75125,1.75125,1.751,1.75114,43000000.0
2006-03-03 03:49:00,1.75108,1.75108,1.751,1.75107,54670000.0
2006-03-03 03:50:00,1.75096,1.75096,1.75092,1.75092,3200000.0
2006-03-03 03:51:00,1.75092,1.75106,1.75092,1.75099,75900001.0
2006-03-03 03:52:00,1.75103,1.75103,1.75097,1.75097,46600000.0
2006-03-03 03:53:00,1.75095,1.75113,1.75093,1.75113,122299998.0
2006-03-03 03:54:00,1.75112,1.75112,1.75097,1.75097,83400000.0
2006-03-03 03:55:00,1.751,1.75105,1.751,1.75105,27600000.0
2006-03-03 03:56:00,1.75105,1.75105,1.75095,1.75105,69400000.0
2006-03-03 03:57:00,1.75101,1.75112,1.75101,1.7511,27900000.0
2006-03-03 03:58:00,1.75112,1.75131,1.75111,1.75131,73600000.0
2006-03-03 03:59:00,1.75129,1.75131,1.75127,1.75131,59000002.0
2006-03-03 04:00:00,1.75118,1.75118,1.75112,1.75112,22900001.0
2006-03-03 04:01:00,1.75102,1.75102,1.751,1.751,20500000.0
2006-03-03 04:02:00,1.75105,1.75105,1.75105,1.75105,27999999.0
2006-03-03 04:03:00,1.751,1.751,1.75095,1.751,38199999.0
2006-03-03 04:04:00,1.75097,1.751,1.75096,1.75099,41300000.0
2006-03-03 04:05:00,1.75102,1.75113,1.75102,1.75113,47200000.0
2006-03-03 04:06:00,1.75108,1.75139,1.75108,1.75139,115500000.0
2006-03-03 04:07:00,1.75143,1.75146,1.75118,1.75118,73500000.0
2006-03-03 04:08:00,1.75131,1.75133,1.75123,1.7513,69299999.0
2006-03-03 04:09:00,1.75127,1.75127,1.75112,1.75112,93300001.0
2006-03-03 04:10:00,1.75107,1.75121,1.75107,1.75112,83300002.0
2006-03-03 04:11:00,1.75118,1.75119,1.75112,1.75112,22900000.0
2006-03-03 04:12:00,1.75115,1.75115,1.7511,1.7511,21100000.0
2006-03-03 04:13:00,1.75117,1.75126,1.75107,1.75107,86000000.0
2006-03-03 04:14:00,1.75113,1.75129,1.75103,1.75103,71699998.0
2006-03-03 04:15:00,1.75115,1.75125,1.75115,1.75125,21100000.0
2006-03-03 04:16:00,1.75118,1.75128,1.75113,1.75113,69599998.0
2006-03-03 04:17:00,1.75108,1.7511,1.75108,1.7511,22100000.0
2006-03-03 04:18:00,1.75122,1.75138,1.75122,1.75138,17100000.0
2006-03-03 04:19:00,1.75144,1.75144,1.75136,1.75136,11600000.0
2006-03-03 04:20:00,1.75125,1.75133,1.75114,1.75114,48100000.0
2006-03-03 04:21:00,1.7512,1.75129,1.75118,1.75118,54800000.0
2006-03-03 04:22:00,1.7511,1.75128,1.7511,1.75126,77800000.0
2006-03-03 04:23:00,1.75122,1.75122,1.75112,1.75112,15300000.0
2006-03-03 04:24:00,1.75107,1.75107,1.75083,1.75083,50800000.0
2006-03-03 04:25:00,1.7509,1.75091,1.75069,1.75078,115099999.0
2006-03-03 04:26:00,1.7508,1.7508,1.75063,1.75076,54999999.0
2006-03-03 04:27:00,1.75087,1.75087,1.75069,1.75069,81099997.0
2006-03-03 04:28:00,1.75064,1.7511,1.75064,1.7511,92500002.0
2006-03-03 04:29:00,1.75115,1.75117,1.75108,1.75115,123499999.0
2006-03-03 04:30:00,1.75112,1.75112,1.75112,1.75112,13900000.0
2006-03-03 04:31:00,1.7511,1.7511,1.7511,1.7511,6700000.0
2006-03-03 04:32:00,1.75105,1.75105,1.75105,1.75105,1800000.0
2006-03-03 04:33:00,1.75118,1.75128,1.75108,1.75108,51900000.0
2006-03-03 04:34:00,1.75115,1.75125,1.75115,1.75124,39500000.0
2006-03-03 04:35:00,1.75125,1.75135,1.75125,1.75135,32400000.0
2006-03-03 04:36:00,1.7513,1.75137,1.75125,1.75135,43300000.0
2006-03-03 04:37:00,1.75133,1.75133,1.7512,1.75122,45700000.0
2006-03-03 04:38:00,1.75122,1.75134,1.75122,1.75134,31600000.0
2006-03-03 04:39:00,1.75135,1.75135,1.7513,1.7513,25800000.0
2006-03-03 04:40:00,1.75128,1.75128,1.751,1.751,20400000.0
2006-03-03 04:41:00,1.7509,1.751,1.75087,1.75092,111800000.0
2006-03-03 04:42:00,1.75092,1.75119,1.75092,1.75115,43999999.0
2006-03-03 04:43:00,1.75113,1.75127,1.75111,1.75125,48900001.0
2006-03-03 04:44:00,1.75125,1.75136,1.75125,1.75126,24000000.0
2006-03-03 04:45:00,1.7513,1.7513,1.75125,1.75125,18400000.0
2006-03-03 04:46:00,1.75125,1.75125,1.75115,1.75125,39200000.0
2006-03-03 04:47:00,1.75116,1.75121,1.75112,1.75112,38400000.0
2006-03-03 04:48:00,1.75115,1.75115,1.75115,1.75115,25500000.0
2006-03-03 04:49:00,1.75101,1.75101,1.75092,1.75092,7900000.0
2006-03-03 04:50:00,1.7509,1.75096,1.7509,1.7509,46999998.0
2006-03-03 04:51:00,1.75098,1.75105,1.75098,1.75098,21700000.0
2006-03-03 04:52:00,1.75105,1.75105,1.75105,1.75105,30200001.0
2006-03-03 04:53:00,1.75102,1.75106,1.75102,1.75106,44300000.0
2006-03-03 04:54:00,1.75114,1.7513,1.75114,1.7513,14800000.0
2006-03-03 04:55:00,1.75118,1.75125,1.75101,1.75115,83000000.0
2006-03-03 04:56:00,1.75114,1.75124,1.75109,1.75113,103200000.0
2006-03-03 04:57:00,1.75113,1.75114,1.75105,1.75106,67000001.0
2006-03-03 04:58:00,1.75101,1.75123,1.75101,1.75109,90999999.0
2006-03-03 04:59:00,1.75113,1.75113,1.75113,1.75113,6400000.0
2006-03-03 05:00:00,1.75117,1.75122,1.75117,1.75118,16300000.0
2006-03-03 05:01:00,1.75122,1.7514,1.75114,1.75114,53900001.0
2006-03-03 05:02:00,1.75098,1.75098,1.75098,1.75098,6100000.0
2006-03-03 05:03:00,1.75097,1.751,1.75097,1.751,19300000.0
2006-03-03 05:04:00,1.751,1.751,1.751,1.751,1300000.0
2006-03-03 05:05:00,1.75105,1.75105,1.75105,1.75105,4800000.0
2006-03-03 05:06:00,1.75097,1.75105,1.75097,1.751,33400000.0
2006-03-03 05:07:00,1.751,1.75103,1.75093,1.751,33099999.0
2006-03-03 05:08:00,1.75104,1.75106,1.75104,1.75106,13700000.0
2006-03-03 05:09:00,1.75106,1.75113,1.75103,1.75113,83400000.0
2006-03-03 05:10:00,1.75115,1.75115,1.75115,1.75115,19100000.0
2006-03-03 05:11:00,1.7511,1.7511,1.7511,1.7511,20500000.0
2006-03-03 05:12:00,1.75115,1.75115,1.75115,1.75115,14900000.0
2006-03-03 05:13:00,1.7511,1.75115,1.7511,1.7511,38699999.0
2006-03-03 05:14:00,1.75112,1.75126,1.75112,1.75112,104500004.0
2006-03-03 05:15:00,1.75121,1.75131,1.75117,1.75122,40500000.0
2006-03-03 05:16:00,1.75115,1.75121,1.75111,1.75118,76900000.0
2006-03-03 05:17:00,1.75122,1.75122,1.75106,1.75106,38900000.0
2006-03-03 05:18:00,1.75111,1.7514,1.75111,1.7514,72300000.0
2006-03-03 05:19:00,1.75147,1.75159,1.75126,1.75137,59799999.0
2006-03-03 05:20:00,1.75132,1.75134,1.75127,1.7513,40700000.0
2006-03-03 05:21:00,1.7514,1.75159,1.7514,1.75147,39200000.0
2006-03-03 05:22:00,1.75142,1.75142,1.75129,1.75129,60899999.0
2006-03-03 05:23:00,1.75132,1.75132,1.7513,1.7513,17300000.0
2006-03-03 05:24:00,1.75125,1.7513,1.75125,1.7513,27099999.0
2006-03-03 05:25:00,1.75132,1.75143,1.75132,1.75143,73299997.0
2006-03-03 05:26:00,1.75142,1.7515,1.75141,1.75145,64299999.0
2006-03-03 05:27:00,1.75145,1.75145,1.75145,1.75145,4200000.0
2006-03-03 05:28:00,1.75138,1.75138,1.75115,1.75116,78700000.0
2006-03-03 05:29:00,1.75125,1.75134,1.75125,1.75132,37000000.0
2006-03-03 05:30:00,1.7513,1.75135,1.7513,1.75135,22800000.0
2006-03-03 05:31:00,1.75132,1.75136,1.75132,1.75133,46900001.0
2006-03-03 05:32:00,1.75142,1.75151,1.75142,1.75142,27600000.0
2006-03-03 05:33:00,1.75141,1.75141,1.75123,1.75123,45599999.0
2006-03-03 05:34:00,1.75126,1.75133,1.75102,1.75127,71600001.0
2006-03-03 05:35:00,1.7512,1.75125,1.7512,1.75125,12400000.0
2006-03-03 05:36:00,1.7512,1.75125,1.7512,1.75125,45900000.0
2006-03-03 05:37:00,1.75117,1.7512,1.75115,1.75115,62599999.0
2006-03-03 05:38:00,1.75121,1.75121,1.75094,1.75107,66900000.0
2006-03-03 05:39:00,1.75108,1.75108,1.751,1.751,15300000.0
2006-03-03 05:40:00,1.75105,1.75105,1.7509,1.751,108699997.0
2006-03-03 05:41:00,1.751,1.75102,1.75086,1.75086,51500000.0
2006-03-03 05:42:00,1.75093,1.75097,1.75093,1.75097,23200000.0
2006-03-03 05:43:00,1.75092,1.75095,1.7509,1.75092,17800000.0
2006-03-03 05:44:00,1.75098,1.75101,1.7509,1.7509,29800000.0
2006-03-03 05:45:00,1.75093,1.75093,1.75093,1.75093,4000000.0
2006-03-03 05:46:00,1.75085,1.7509,1.75085,1.7509,800000.0
2006-03-03 05:47:00,1.75093,1.751,1.75092,1.75096,44699999.0
2006-03-03 05:48:00,1.75094,1.75094,1.75082,1.75087,27500000.0
2006-03-03 05:49:00,1.75073,1.75077,1.75072,1.75072,13500000.0
2006-03-03 05:50:00,1.75077,1.75077,1.75077,1.75077,2800000.0
2006-03-03 05:51:00,1.75077,1.75085,1.75075,1.75078,74900000.0
2006-03-03 05:52:00,1.7507,1.75075,1.7507,1.75075,11400000.0
2006-03-03 05:53:00,1.75072,1.7508,1.75068,1.7508,93300001.0
2006-03-03 05:54:00,1.75085,1.75087,1.7507,1.75085,122799999.0
2006-03-03 05:55:00,1.75078,1.75082,1.75071,1.75071,31600000.0
2006-03-03 05:56:00,1.75067,1.75075,1.75067,1.7507,35300000.0
2006-03-03 05:57:00,1.75076,1.75083,1.75076,1.75083,26200000.0
2006-03-03 05:58:00,1.75085,1.75085,1.75075,1.7508,52800000.0
2006-03-03 05:59:00,1.75077,1.75082,1.75071,1.7508,77000001.0
2006-03-03 06:00:00,1.75088,1.75097,1.75085,1.75087,114800002.0
2006-03-03 06:01:00,1.75095,1.75095,1.75087,1.75088,56800002.0
2006-03-03 06:02:00,1.75088,1.75088,1.75079,1.75082,26300000.0
2006-03-03 06:03:00,1.75085,1.75085,1.75068,1.75076,47200000.0
2006-03-03 06:04:00,1.75075,1.75075,1.75075,1.75075,21900000.0
2006-03-03 06:05:00,1.75073,1.75087,1.75073,1.75087,31800000.0
2006-03-03 06:06:00,1.75085,1.75093,1.75083,1.75083,79600001.0
2006-03-03 06:07:00,1.75079,1.75081,1.75066,1.75075,65200001.0
2006-03-03 06:08:00,1.75078,1.75083,1.75075,1.75083,30200000.0
2006-03-03 06:09:00,1.75082,1.75087,1.75075,1.75087,98900001.0
2006-03-03 06:10:00,1.75093,1.75102,1.75092,1.75098,29400000.0
2006-03-03 06:11:00,1.75107,1.75108,1.75094,1.75098,46700000.0
2006-03-03 06:12:00,1.75101,1.75101,1.75083,1.75083,56099999.0
2006-03-03 06:13:00,1.75088,1.75092,1.75082,1.75082,69100001.0
2006-03-03 06:14:00,1.75095,1.75111,1.75095,1.75111,42400000.0
2006-03-03 06:15:00,1.75113,1.75113,1.75095,1.75107,97300001.0
2006-03-03 06:16:00,1.751,1.75107,1.75095,1.75095,121099998.0
2006-03-03 06:17:00,1.751,1.75105,1.75095,1.751,111600000.0
2006-03-03 06:18:00,1.75102,1.75112,1.75102,1.75112,18400000.0
2006-03-03 06:19:00,1.7511,1.75128,1.7511,1.75124,91500001.0
2006-03-03 06:20:00,1.75121,1.75125,1.75115,1.75121,43699999.0
2006-03-03 06:21:00,1.75132,1.75156,1.75132,1.75149,43100000.0
2006-03-03 06:22:00,1.75148,1.75151,1.75146,1.75146,55700000.0
2006-03-03 06:23:00,1.75148,1.75148,1.75137,1.7514,14600000.0
2006-03-03 06:24:00,1.75145,1.75145,1.75138,1.75142,92699999.0
2006-03-03 06:25:00,1.75148,1.75148,1.75135,1.75138,26900001.0
2006-03-03 06:26:00,1.75136,1.75138,1.75136,1.75138,37500000.0
2006-03-03 06:27:00,1.75131,1.75145,1.75131,1.75145,69399999.0
2006-03-03 06:28:00,1.75142,1.75157,1.75142,1.75142,65900000.0
2006-03-03 06:29:00,1.75147,1.75147,1.75147,1.75147,8400000.0
2006-03-03 06:30:00,1.7514,1.75145,1.75135,1.75145,39100001.0
2006-03-03 06:31:00,1.75143,1.75157,1.75143,1.75152,81100000.0
2006-03-03 06:32:00,1.7515,1.7515,1.75148,1.7515,54900000.0
2006-03-03 06:33:00,1.75149,1.75149,1.75141,1.75141,22300001.0
2006-03-03 06:34:00,1.75135,1.75146,1.75135,1.75137,69900002.0
2006-03-03 06:35:00,1.75132,1.75139,1.75128,1.75128,45700001.0
2006-03-03 06:36:00,1.7513,1.75135,1.7513,1.7513,56800000.0
2006-03-03 06:37:00,1.75133,1.75137,1.75133,1.75137,4800000.0
2006-03-03 06:38:00,1.75145,1.75145,1.75145,1.75145,36000000.0
2006-03-03 06:39:00,1.75136,1.75139,1.75136,1.75139,9100000.0
2006-03-03 06:40:00,1.75132,1.75141,1.75132,1.75134,20500000.0
2006-03-03 06:41:00,1.75135,1.75135,1.75128,1.75135,88200000.0
2006-03-03 06:42:00,1.75139,1.75139,1.75133,1.75133,5000000.0
2006-03-03 06:43:00,1.75145,1.75145,1.7514,1.7514,4800000.0
2006-03-03 06:44:00,1.75144,1.75156,1.75144,1.75148,63099999.0
2006-03-03 06:45:00,1.75142,1.75153,1.75136,1.75146,89700000.0
2006-03-03 06:46:00,1.75157,1.75157,1.75145,1.75145,46600000.0
2006-03-03 06:47:00,1.75144,1.75162,1.75138,1.75138,66699999.0
2006-03-03 06:48:00,1.75142,1.75143,1.75129,1.75143,61100001.0
2006-03-03 06:49:00,1.75135,1.75135,1.75135,1.75135,300000.0
2006-03-03 06:50:00,1.75145,1.75158,1.75145,1.75154,43300000.0
2006-03-03 06:51:00,1.75147,1.75154,1.7514,1.75142,61200000.0
2006-03-03 06:52:00,1.7514,1.75145,1.75115,1.75115,27200000.0
2006-03-03 06:53:00,1.75145,1.75145,1.75138,1.75138,29600000.0
2006-03-03 06:54:00,1.75145,1.75145,1.7514,1.75145,30400000.0
2006-03-03 06:55:00,1.75135,1.7514,1.75132,1.75132,18700000.0
2006-03-03 06:56:00,1.75125,1.75135,1.75125,1.75135,23600000.0
2006-03-03 06:57:00,1.75135,1.75143,1.75135,1.75138,5400000.0
2006-03-03 06:58:00,1.75146,1.75148,1.75141,1.75141,90100000.0
2006-03-03 06:59:00,1.75141,1.75146,1.75132,1.75132,24400000.0
2006-03-03 07:00:00,1.75147,1.75151,1.75144,1.75144,33200000.0
2006-03-03 07:01:00,1.75142,1.75151,1.75131,1.75136,74200000.0
2006-03-03 07:02:00,1.75147,1.75149,1.75142,1.75147,61900000.0
2006-03-03 07:03:00,1.7514,1.75148,1.7514,1.7514,31400000.0
2006-03-03 07:04:00,1.75145,1.75145,1.7514,1.7514,20800001.0
2006-03-03 07:05:00,1.75142,1.75147,1.7514,1.75142,37100001.0
2006-03-03 07:06:00,1.7514,1.75142,1.75131,1.75142,22200000.0
2006-03-03 07:07:00,1.75147,1.75147,1.7514,1.7514,41450000.0
2006-03-03 07:08:00,1.75145,1.75145,1.75137,1.75145,54400000.0
2006-03-03 07:09:00,1.75139,1.75139,1.75125,1.75132,25300000.0
2006-03-03 07:10:00,1.75135,1.75151,1.75135,1.75143,10300000.0
2006-03-03 07:11:00,1.7513,1.7513,1.7513,1.7513,27800000.0
2006-03-03 07:12:00,1.7513,1.75136,1.7513,1.7513,83099999.0
2006-03-03 07:13:00,1.75138,1.75143,1.7513,1.7513,125000002.0
2006-03-03 07:14:00,1.75125,1.75135,1.75125,1.7513,76200001.0
2006-03-03 07:15:00,1.75135,1.75135,1.7512,1.75135,111000000.0
2006-03-03 07:16:00,1.75132,1.75141,1.75129,1.75129,100400002.0
2006-03-03 07:17:00,1.75142,1.75143,1.75132,1.75143,49900000.0
2006-03-03 07:18:00,1.75138,1.75138,1.75132,1.75132,20300000.0
2006-03-03 07:19:00,1.7513,1.75135,1.75127,1.75127,21700000.0
2006-03-03 07:20:00,1.75126,1.75133,1.7512,1.75133,53900000.0
2006-03-03 07:21:00,1.7513,1.75138,1.7513,1.75135,109699998.0
2006-03-03 07:22:00,1.75128,1.75135,1.75128,1.75135,76100002.0
2006-03-03 07:23:00,1.75135,1.75135,1.7513,1.7513,15600000.0
2006-03-03 07:24:00,1.7513,1.75135,1.75125,1.7513,72300001.0
2006-03-03 07:25:00,1.7513,1.75137,1.75122,1.7513,61100000.0
2006-03-03 07:26:00,1.7513,1.75135,1.7513,1.75135,86200001.0
2006-03-03 07:27:00,1.75125,1.75135,1.75125,1.75128,47600000.0
2006-03-03 07:28:00,1.7513,1.75135,1.75129,1.75133,74300001.0
2006-03-03 07:29:00,1.75145,1.75145,1.75145,1.75145,13900000.0
2006-03-03 07:30:00,1.75145,1.75145,1.7514,1.7514,6300000.0
2006-03-03 07:31:00,1.75136,1.75136,1.75132,1.75132,47200000.0
2006-03-03 07:32:00,1.75134,1.75149,1.75134,1.7514,60599999.0
2006-03-03 07:33:00,1.75149,1.75173,1.75149,1.75173,93800000.0
2006-03-03 07:34:00,1.75167,1.75176,1.75162,1.75163,58400001.0
2006-03-03 07:35:00,1.75179,1.75185,1.75173,1.75179,114300000.0
2006-03-03 07:36:00,1.75185,1.75185,1.7518,1.7518,73800002.0
2006-03-03 07:37:00,1.75192,1.7522,1.75192,1.7522,44700000.0
2006-03-03 07:38:00,1.75218,1.75228,1.75218,1.75228,29000001.0
2006-03-03 07:39:00,1.75231,1.75239,1.75231,1.75239,19700000.0
2006-03-03 07:40:00,1.75252,1.75258,1.7524,1.75245,42200001.0
2006-03-03 07:41:00,1.75243,1.75252,1.75241,1.75241,95499997.0
2006-03-03 07:42:00,1.75245,1.75255,1.75239,1.75239,93200002.0
2006-03-03 07:43:00,1.75245,1.75245,1.75222,1.75222,131700000.0
2006-03-03 07:44:00,1.7522,1.75228,1.75218,1.75228,10800000.0
2006-03-03 07:45:00,1.75225,1.75228,1.7522,1.7522,125399995.0
2006-03-03 07:46:00,1.75218,1.75222,1.75217,1.7522,102599997.0
2006-03-03 07:47:00,1.75211,1.75214,1.75211,1.75214,13400000.0
2006-03-03 07:48:00,1.75211,1.75211,1.75197,1.75197,23600001.0
2006-03-03 07:49:00,1.7519,1.75198,1.7519,1.75195,106900001.0
2006-03-03 07:50:00,1.75193,1.7522,1.75193,1.75207,63900001.0
2006-03-03 07:51:00,1.75206,1.75208,1.75202,1.75202,11500000.0
2006-03-03 07:52:00,1.75205,1.75205,1.75205,1.75205,13500000.0
2006-03-03 07:53:00,1.75198,1.75198,1.75198,1.75198,700000.0
2006-03-03 07:54:00,1.75205,1.75205,1.75198,1.752,22100000.0
2006-03-03 07:55:00,1.75198,1.75201,1.75196,1.75198,77199999.0
2006-03-03 07:56:00,1.75205,1.75205,1.75198,1.75198,20600000.0
2006-03-03 07:57:00,1.75189,1.752,1.75189,1.75192,117200000.0
2006-03-03 07:58:00,1.75187,1.75203,1.75187,1.75203,30600001.0
2006-03-03 07:59:00,1.75196,1.75203,1.75191,1.75203,63900000.0
2006-03-03 08:00:00,1.75198,1.75199,1.75192,1.75199,96900003.0
2006-03-03 08:01:00,1.75205,1.75205,1.75195,1.75195,118099999.0
2006-03-03 08:02:00,1.752,1.75205,1.75197,1.752,40100000.0
2006-03-03 08:03:00,1.75198,1.75204,1.75197,1.75203,27100000.0
2006-03-03 08:04:00,1.7521,1.75215,1.752,1.75215,47500000.0
2006-03-03 08:05:00,1.75213,1.75213,1.75197,1.75207,108000002.0
2006-03-03 08:06:00,1.75204,1.75214,1.75204,1.75214,39800000.0
2006-03-03 08:07:00,1.75213,1.75222,1.75213,1.75219,76100000.0
2006-03-03 08:08:00,1.75215,1.75215,1.752,1.75213,93900001.0
2006-03-03 08:09:00,1.75206,1.75213,1.752,1.75213,58500000.0
2006-03-03 08:10:00,1.7521,1.7522,1.75208,1.75215,67000000.0
2006-03-03 08:11:00,1.7522,1.75225,1.7522,1.75221,24900000.0
2006-03-03 08:12:00,1.75223,1.75238,1.75222,1.75222,101700001.0
2006-03-03 08:13:00,1.7523,1.75246,1.7523,1.75235,27200000.0
2006-03-03 08:14:00,1.75237,1.75246,1.75233,1.75246,76700001.0
2006-03-03 08:15:00,1.75245,1.75245,1.75235,1.7524,73400001.0
2006-03-03 08:16:00,1.7523,1.7524,1.7523,1.7524,88200001.0
2006-03-03 08:17:00,1.75243,1.75252,1.75243,1.75245,75000002.0
2006-03-03 08:18:00,1.7524,1.75245,1.75235,1.75235,27600000.0
2006-03-03 08:19:00,1.7524,1.75252,1.7524,1.75252,40800000.0
2006-03-03 08:20:00,1.75253,1.75253,1.75239,1.75247,78200000.0
2006-03-03 08:21:00,1.7524,1.75245,1.75237,1.75238,74899999.0
2006-03-03 08:22:00,1.75242,1.75242,1.75221,1.75226,74499999.0
2006-03-03 08:23:00,1.75238,1.75242,1.75238,1.75242,18000000.0
2006-03-03 08:24:00,1.75241,1.75253,1.75236,1.75242,42100000.0
2006-03-03 08:25:00,1.75228,1.75242,1.75228,1.75242,59399999.0
2006-03-03 08:26:00,1.75239,1.7524,1.75228,1.75232,38400000.0
2006-03-03 08:27:00,1.7524,1.75244,1.75237,1.75244,34499999.0
2006-03-03 08:28:00,1.75232,1.75246,1.75232,1.75233,120400000.0
2006-03-03 08:29:00,1.7523,1.7523,1.7523,1.7523,26700001.0
2006-03-03 08:30:00,1.75234,1.75244,1.75225,1.75225,62699999.0
2006-03-03 08:31:00,1.75218,1.75233,1.75218,1.75233,53500001.0
2006-03-03 08:32:00,1.75232,1.75232,1.7522,1.75221,57899999.0
2006-03-03 08:33:00,1.7522,1.75223,1.75213,1.75213,71900000.0
2006-03-03 08:34:00,1.75195,1.75195,1.75178,1.75188,55799998.0
2006-03-03 08:35:00,1.75197,1.75203,1.7519,1.75191,52300000.0
2006-03-03 08:36:00,1.75185,1.75185,1.75162,1.75173,139700002.0
2006-03-03 08:37:00,1.75167,1.7517,1.75167,1.7517,78500003.0
2006-03-03 08:38:00,1.75175,1.75175,1.7517,1.7517,17500000.0
2006-03-03 08:39:00,1.7517,1.75176,1.75162,1.75162,56800001.0
2006-03-03 08:40:00,1.75158,1.75169,1.7515,1.75168,99500000.0
2006-03-03 08:41:00,1.75177,1.75184,1.75172,1.7518,69500000.0
2006-03-03 08:42:00,1.7519,1.75209,1.75189,1.75197,119900001.0
2006-03-03 08:43:00,1.75193,1.75193,1.75177,1.75186,33900000.0
2006-03-03 08:44:00,1.75189,1.75195,1.75183,1.75195,42900000.0
2006-03-03 08:45:00,1.75203,1.75203,1.75182,1.75188,37400000.0
2006-03-03 08:46:00,1.75186,1.75193,1.75183,1.75193,90199998.0
2006-03-03 08:47:00,1.75193,1.75193,1.7518,1.7518,29000000.0
2006-03-03 08:48:00,1.75187,1.75192,1.7518,1.7518,87800000.0
2006-03-03 08:49:00,1.75198,1.75216,1.75198,1.75205,67000000.0
2006-03-03 08:50:00,1.75199,1.75212,1.75199,1.75204,65800000.0
2006-03-03 08:51:00,1.75205,1.7522,1.75205,1.75215,26900000.0
2006-03-03 08:52:00,1.7521,1.75213,1.75207,1.75207,55700000.0
2006-03-03 08:53:00,1.75209,1.75223,1.75209,1.75223,28900001.0
2006-03-03 08:54:00,1.75225,1.75225,1.75205,1.75205,31900000.0
2006-03-03 08:55:00,1.75207,1.75218,1.75207,1.75217,75500001.0
2006-03-03 08:56:00,1.75215,1.75215,1.75205,1.75205,52500000.0
2006-03-03 08:57:00,1.75217,1.7522,1.75205,1.75205,51100000.0
2006-03-03 08:58:00,1.75198,1.752,1.75195,1.752,38500000.0
2006-03-03 08:59:00,1.7521,1.75221,1.75205,1.75205,53200000.0
2006-03-03 09:00:00,1.75203,1.75218,1.75203,1.75213,34800000.0
2006-03-03 09:01:00,1.75216,1.75223,1.75212,1.75214,80299999.0
2006-03-03 09:02:00,1.75224,1.75231,1.75216,1.75218,88200000.0
2006-03-03 09:03:00,1.75225,1.75237,1.75225,1.75235,99100000.0
2006-03-03 09:04:00,1.75235,1.75245,1.75227,1.75227,64900000.0
2006-03-03 09:05:00,1.75226,1.75251,1.75216,1.75244,87199998.0
2006-03-03 09:06:00,1.75245,1.75245,1.7524,1.75242,16300000.0
2006-03-03 09:07:00,1.7524,1.75245,1.75235,1.75235,54300000.0
2006-03-03 09:08:00,1.75235,1.75245,1.7523,1.7523,69200000.0
2006-03-03 09:09:00,1.75248,1.75256,1.75236,1.75245,39800000.0
2006-03-03 09:10:00,1.7525,1.75255,1.75247,1.75248,47100000.0
2006-03-03 09:11:00,1.75233,1.75233,1.75224,1.75224,9000000.0
2006-03-03 09:12:00,1.7522,1.75231,1.7522,1.75227,76100001.0
2006-03-03 09:13:00,1.75233,1.75233,1.75232,1.75232,9400000.0
2006-03-03 09:14:00,1.75234,1.75242,1.75204,1.75228,62000001.0
2006-03-03 09:15:00,1.75211,1.75211,1.75199,1.75199,51900001.0
2006-03-03 09:16:00,1.75186,1.75186,1.75137,1.75137,61900000.0
2006-03-03 09:17:00,1.75127,1.75132,1.75118,1.75132,90100001.0
2006-03-03 09:18:00,1.7515,1.75185,1.7515,1.75185,43700000.0
2006-03-03 09:19:00,1.75198,1.75198,1.75193,1.75194,53900000.0
2006-03-03 09:20:00,1.75189,1.75189,1.75177,1.75183,71700001.0
2006-03-03 09:21:00,1.75185,1.75186,1.75172,1.75172,34300000.0
2006-03-03 09:22:00,1.75159,1.75159,1.75135,1.75148,67599997.0
2006-03-03 09:23:00,1.75157,1.75162,1.75131,1.75148,77900000.0
2006-03-03 09:24:00,1.7515,1.75154,1.75149,1.7515,60700000.0
2006-03-03 09:25:00,1.75138,1.75144,1.7513,1.75132,84700001.0
2006-03-03 09:26:00,1.75132,1.75133,1.75122,1.75133,49800000.0
2006-03-03 09:27:00,1.75128,1.75128,1.75091,1.75091,101500000.0
2006-03-03 09:28:00,1.75093,1.75093,1.75077,1.75081,101099998.0
2006-03-03 09:29:00,1.75085,1.75094,1.75078,1.75079,91000001.0
2006-03-03 09:30:00,1.75077,1.75096,1.75077,1.75095,58200001.0
2006-03-03 09:31:00,1.75082,1.75111,1.75077,1.75111,58200001.0
2006-03-03 09:32:00,1.75119,1.75129,1.75109,1.75109,74400001.0
2006-03-03 09:33:00,1.75137,1.75148,1.75137,1.75148,42099998.0
2006-03-03 09:34:00,1.75176,1.75188,1.75166,1.75166,42900000.0
2006-03-03 09:35:00,1.75176,1.75186,1.75168,1.75181,45100000.0
2006-03-03 09:36:00,1.75176,1.75185,1.75175,1.75185,72900002.0
2006-03-03 09:37:00,1.75176,1.75188,1.75167,1.75181,93499998.0
2006-03-03 09:38:00,1.75175,1.75175,1.75157,1.75158,48299999.0
2006-03-03 09:39:00,1.75141,1.75151,1.75141,1.75143,142900000.0
2006-03-03 09:40:00,1.75138,1.75156,1.75138,1.75156,24600000.0
2006-03-03 09:41:00,1.75153,1.75156,1.75132,1.75152,35800000.0
2006-03-03 09:42:00,1.75158,1.7516,1.75158,1.75159,29700000.0
2006-03-03 09:43:00,1.75167,1.75174,1.75167,1.75172,19900000.0
2006-03-03 09:44:00,1.75179,1.75179,1.75165,1.7517,84699999.0
2006-03-03 09:45:00,1.75165,1.75165,1.75154,1.75154,9300000.0
2006-03-03 09:46:00,1.75156,1.75156,1.75138,1.75146,60500000.0
2006-03-03 09:47:00,1.75145,1.75153,1.75141,1.75142,82499999.0
2006-03-03 09:48:00,1.75148,1.75153,1.75148,1.75149,49400000.0
2006-03-03 09:49:00,1.75158,1.75161,1.75153,1.75157,77500001.0
2006-03-03 09:50:00,1.7517,1.75193,1.7517,1.75175,60900000.0
2006-03-03 09:51:00,1.75178,1.75188,1.75176,1.75188,62600000.0
2006-03-03 09:52:00,1.75185,1.75196,1.75185,1.75196,41900000.0
2006-03-03 09:53:00,1.75188,1.75205,1.75188,1.75205,41600000.0
2006-03-03 09:54:00,1.75201,1.75201,1.75167,1.75176,68200000.0
2006-03-03 09:55:00,1.75177,1.75182,1.75164,1.75177,49700000.0
2006-03-03 09:56:00,1.75173,1.75173,1.75154,1.75159,59800000.0
2006-03-03 09:57:00,1.75147,1.75147,1.75099,1.75107,85700003.0
2006-03-03 09:58:00,1.7512,1.75123,1.75118,1.7512,71700001.0
2006-03-03 09:59:00,1.75121,1.75146,1.75121,1.75145,117300000.0
2006-03-03 10:00:00,1.75136,1.75138,1.75125,1.75125,54200000.0
2006-03-03 10:01:00,1.75128,1.75149,1.75118,1.75149,57500000.0
2006-03-03 10:02:00,1.75155,1.75158,1.75155,1.75156,33900000.0
2006-03-03 10:03:00,1.75172,1.75187,1.75171,1.75171,104700001.0
2006-03-03 10:04:00,1.75168,1.75191,1.75166,1.75184,29400000.0
2006-03-03 10:05:00,1.75175,1.75175,1.75141,1.75141,71499999.0
2006-03-03 10:06:00,1.75137,1.7514,1.75104,1.75104,59800002.0
2006-03-03 10:07:00,1.7512,1.75123,1.75111,1.75123,51400000.0
2006-03-03 10:08:00,1.75122,1.75127,1.75122,1.75123,51000000.0
2006-03-03 10:09:00,1.75128,1.75128,1.75116,1.75119,40000000.0
2006-03-03 10:10:00,1.7512,1.75124,1.75106,1.75111,69500000.0
2006-03-03 10:11:00,1.75102,1.7511,1.75097,1.75105,74499998.0
2006-03-03 10:12:00,1.75108,1.75125,1.75108,1.75117,74000000.0
2006-03-03 10:13:00,1.75117,1.75137,1.75117,1.75127,48500000.0
2006-03-03 10:14:00,1.75129,1.75141,1.75129,1.75129,53000000.0
2006-03-03 10:15:00,1.75124,1.75124,1.75115,1.7512,95199998.0
2006-03-03 10:16:00,1.75109,1.75109,1.75096,1.75098,41800001.0
2006-03-03 10:17:00,1.75103,1.75113,1.75103,1.75104,48600000.0
2006-03-03 10:18:00,1.75114,1.75128,1.75114,1.75125,34400000.0
2006-03-03 10:19:00,1.75122,1.75135,1.75122,1.75135,51900000.0
2006-03-03 10:20:00,1.75128,1.75139,1.75126,1.75131,71600000.0
2006-03-03 10:21:00,1.7513,1.75131,1.75124,1.75128,100000000.0
2006-03-03 10:22:00,1.75127,1.75133,1.75122,1.75122,87400000.0
2006-03-03 10:23:00,1.75123,1.75142,1.75123,1.75129,84800000.0
2006-03-03 10:24:00,1.75131,1.75138,1.75125,1.75125,37400000.0
2006-03-03 10:25:00,1.75118,1.75132,1.75117,1.75125,82200000.0
2006-03-03 10:26:00,1.75126,1.75133,1.75123,1.75133,31000000.0
2006-03-03 10:27:00,1.75133,1.75133,1.7512,1.75121,43900000.0
2006-03-03 10:28:00,1.75125,1.75136,1.75125,1.75136,31900000.0
2006-03-03 10:29:00,1.75128,1.75128,1.75115,1.75115,34700000.0
2006-03-03 10:30:00,1.75111,1.75112,1.75101,1.75106,59800001.0
2006-03-03 10:31:00,1.751,1.75112,1.751,1.75112,70099999.0
2006-03-03 10:32:00,1.75105,1.75105,1.75096,1.75098,29300000.0
2006-03-03 10:33:00,1.75109,1.75111,1.75109,1.75111,24900001.0
2006-03-03 10:34:00,1.75112,1.75113,1.75102,1.75107,69600000.0
2006-03-03 10:35:00,1.751,1.75118,1.751,1.75102,85299999.0
2006-03-03 10:36:00,1.751,1.751,1.751,1.751,2800000.0
2006-03-03 10:37:00,1.751,1.75105,1.75094,1.75097,67800001.0
2006-03-03 10:38:00,1.75098,1.75105,1.75098,1.751,32300000.0
2006-03-03 10:39:00,1.75097,1.75102,1.75085,1.75085,48000000.0
2006-03-03 10:40:00,1.7509,1.75103,1.7509,1.75103,56100000.0
2006-03-03 10:41:00,1.75102,1.75109,1.7508,1.7508,43200001.0
2006-03-03 10:42:00,1.75087,1.75087,1.75074,1.75087,61000000.0
2006-03-03 10:43:00,1.75093,1.75093,1.75074,1.75077,128900002.0
2006-03-03 10:44:00,1.75078,1.75087,1.75077,1.75087,60900000.0
2006-03-03 10:45:00,1.75089,1.75099,1.75086,1.75088,56300001.0
2006-03-03 10:46:00,1.75077,1.75097,1.75077,1.75095,31700000.0
2006-03-03 10:47:00,1.75098,1.75102,1.75093,1.75102,33400000.0
2006-03-03 10:48:00,1.75102,1.75103,1.75094,1.75094,48699999.0
2006-03-03 10:49:00,1.75094,1.7511,1.75094,1.7511,58099998.0
2006-03-03 10:50:00,1.7511,1.75115,1.7511,1.7511,43600000.0
2006-03-03 10:51:00,1.75116,1.75116,1.75104,1.7511,60700000.0
2006-03-03 10:52:00,1.75131,1.75135,1.75125,1.7513,48500000.0
2006-03-03 10:53:00,1.75132,1.75142,1.75132,1.75142,33700000.0
2006-03-03 10:54:00,1.75143,1.75143,1.75133,1.75143,40400001.0
2006-03-03 10:55:00,1.75148,1.75153,1.75135,1.7515,54000000.0
2006-03-03 10:56:00,1.7515,1.75156,1.7514,1.7515,96400000.0
2006-03-03 10:57:00,1.75152,1.75163,1.75152,1.75158,44700000.0
2006-03-03 10:58:00,1.75157,1.75163,1.75148,1.75152,130900000.0
2006-03-03 10:59:00,1.75155,1.75179,1.75155,1.75174,113799999.0
2006-03-03 11:00:00,1.75173,1.75173,1.75159,1.75167,39200000.0
2006-03-03 11:01:00,1.75156,1.75159,1.75147,1.75151,101100002.0
2006-03-03 11:02:00,1.75152,1.7516,1.75124,1.75124,84400001.0
2006-03-03 11:03:00,1.75121,1.75121,1.7511,1.75117,56200000.0
2006-03-03 11:04:00,1.75116,1.7512,1.75113,1.75113,38199999.0
2006-03-03 11:05:00,1.75118,1.75124,1.75109,1.7511,76300001.0
2006-03-03 11:06:00,1.75116,1.7512,1.7511,1.75115,108099999.0
2006-03-03 11:07:00,1.75122,1.75134,1.75122,1.75133,42800000.0
2006-03-03 11:08:00,1.75128,1.75143,1.75123,1.75143,81750002.0
2006-03-03 11:09:00,1.7514,1.7514,1.75125,1.75125,27900000.0
2006-03-03 11:10:00,1.75129,1.75134,1.75122,1.75134,115400000.0
2006-03-03 11:11:00,1.75143,1.75153,1.75143,1.7515,53200000.0
2006-03-03 11:12:00,1.75149,1.75149,1.75138,1.75138,50900000.0
2006-03-03 11:13:00,1.75137,1.75156,1.75137,1.75155,58800000.0
2006-03-03 11:14:00,1.75154,1.75167,1.75154,1.75167,51199999.0
2006-03-03 11:15:00,1.75187,1.75211,1.75187,1.7521,49400000.0
2006-03-03 11:16:00,1.75207,1.75215,1.75204,1.75215,42400000.0
2006-03-03 11:17:00,1.75205,1.75207,1.75199,1.75199,1500000.0
2006-03-03 11:18:00,1.75203,1.75208,1.75195,1.75208,34100000.0
2006-03-03 11:19:00,1.75196,1.75197,1.7518,1.75195,116600002.0
2006-03-03 11:20:00,1.75198,1.75198,1.75187,1.75187,14200000.0
2006-03-03 11:21:00,1.75185,1.75185,1.75178,1.75183,72299999.0
2006-03-03 11:22:00,1.75176,1.75176,1.75129,1.7514,121800000.0
2006-03-03 11:23:00,1.75142,1.75142,1.75089,1.75089,38200001.0
2006-03-03 11:24:00,1.75083,1.75128,1.75083,1.75128,59300000.0
2006-03-03 11:25:00,1.75118,1.75126,1.75109,1.75112,28800000.0
2006-03-03 11:26:00,1.75127,1.75156,1.75127,1.75149,62000001.0
2006-03-03 11:27:00,1.75146,1.75152,1.7514,1.7514,89900001.0
2006-03-03 11:28:00,1.75148,1.75153,1.75145,1.7515,38400000.0
2006-03-03 11:29:00,1.75148,1.75165,1.75148,1.75157,69700001.0
2006-03-03 11:30:00,1.75163,1.75249,1.75163,1.75202,59700001.0
2006-03-03 11:31:00,1.75186,1.75201,1.7518,1.75188,104899999.0
2006-03-03 11:32:00,1.75186,1.75186,1.75182,1.75182,91999999.0
2006-03-03 11:33:00,1.7516,1.7516,1.75135,1.75145,41100000.0
2006-03-03 11:34:00,1.7515,1.75196,1.75148,1.75196,65100000.0
2006-03-03 11:35:00,1.752,1.75206,1.75194,1.75197,80300000.0
2006-03-03 11:36:00,1.75188,1.75196,1.75184,1.75196,61600000.0
2006-03-03 11:37:00,1.75191,1.75191,1.75177,1.75188,85299999.0
2006-03-03 11:38:00,1.752,1.75209,1.75199,1.752,78900001.0
2006-03-03 11:39:00,1.75209,1.75233,1.75209,1.7523,34400000.0
2006-03-03 11:40:00,1.75232,1.7524,1.75214,1.75222,43370000.0
2006-03-03 11:41:00,1.75215,1.7523,1.75214,1.75224,76200000.0
2006-03-03 11:42:00,1.75222,1.75234,1.75219,1.7522,36100000.0
2006-03-03 11:43:00,1.75225,1.75236,1.75218,1.75218,59300001.0
2006-03-03 11:44:00,1.7522,1.75225,1.75215,1.75225,33800000.0
2006-03-03 11:45:00,1.75225,1.75225,1.75217,1.7522,43700000.0
2006-03-03 11:46:00,1.75222,1.75222,1.75207,1.75216,112999997.0
2006-03-03 11:47:00,1.75222,1.75222,1.75198,1.75201,56400000.0
2006-03-03 11:48:00,1.752,1.75221,1.752,1.75221,112500000.0
2006-03-03 11:49:00,1.75225,1.75239,1.75225,1.7523,20700000.0
2006-03-03 11:50:00,1.75231,1.75241,1.7523,1.75237,87400001.0
2006-03-03 11:51:00,1.75229,1.75229,1.75202,1.75203,48400000.0
2006-03-03 11:52:00,1.75202,1.75212,1.752,1.75212,32300000.0
2006-03-03 11:53:00,1.75211,1.75224,1.75209,1.75224,51700000.0
2006-03-03 11:54:00,1.75218,1.75221,1.75206,1.75206,89999999.0
2006-03-03 11:55:00,1.75206,1.75208,1.752,1.75208,31000000.0
2006-03-03 11:56:00,1.75221,1.75234,1.75221,1.75234,9000000.0
2006-03-03 11:57:00,1.75238,1.75238,1.75221,1.75235,80400000.0
2006-03-03 11:58:00,1.75223,1.75227,1.75208,1.75208,13100000.0
2006-03-03 11:59:00,1.75206,1.75215,1.75196,1.75205,95000000.0
2006-03-03 12:00:00,1.75207,1.7521,1.75189,1.75192,108300000.0
2006-03-03 12:01:00,1.75184,1.75187,1.7516,1.7516,62700001.0
2006-03-03 12:02:00,1.75151,1.75154,1.75148,1.75148,55799998.0
2006-03-03 12:03:00,1.75157,1.75162,1.75155,1.75156,49299999.0
2006-03-03 12:04:00,1.75155,1.7517,1.75155,1.75163,113799999.0
2006-03-03 12:05:00,1.75178,1.75201,1.75177,1.75201,24600000.0
2006-03-03 12:06:00,1.752,1.75211,1.752,1.7521,35000000.0
2006-03-03 12:07:00,1.75213,1.75222,1.75205,1.75222,21700000.0
2006-03-03 12:08:00,1.75225,1.7524,1.75225,1.75237,34200000.0
2006-03-03 12:09:00,1.75238,1.75242,1.75232,1.75238,62300002.0
2006-03-03 12:10:00,1.75235,1.75243,1.7523,1.75243,43900000.0
2006-03-03 12:11:00,1.75247,1.75264,1.75247,1.75258,51100000.0
2006-03-03 12:12:00,1.75272,1.75294,1.75266,1.75288,102299998.0
2006-03-03 12:13:00,1.75285,1.75285,1.75271,1.75271,18000000.0
2006-03-03 12:14:00,1.7526,1.7526,1.75247,1.75255,27400000.0
2006-03-03 12:15:00,1.75261,1.75261,1.75254,1.75254,21200000.0
2006-03-03 12:16:00,1.75251,1.75251,1.75237,1.75247,43499999.0
2006-03-03 12:17:00,1.75242,1.75242,1.75224,1.75231,46300001.0
2006-03-03 12:18:00,1.75234,1.75245,1.75234,1.75245,36599999.0
2006-03-03 12:19:00,1.75253,1.75261,1.75247,1.75255,54000000.0
2006-03-03 12:20:00,1.7527,1.75284,1.7527,1.75271,70800001.0
2006-03-03 12:21:00,1.75258,1.75258,1.75236,1.7524,81700000.0
2006-03-03 12:22:00,1.75237,1.75248,1.75237,1.75248,58399999.0
2006-03-03 12:23:00,1.75238,1.75257,1.75238,1.75241,91900000.0
2006-03-03 12:24:00,1.75242,1.75247,1.75237,1.75238,100200000.0
2006-03-03 12:25:00,1.75243,1.75253,1.75238,1.75252,42900000.0
2006-03-03 12:26:00,1.75256,1.75259,1.75246,1.75249,90999998.0
2006-03-03 12:27:00,1.75252,1.75252,1.75234,1.7524,85700000.0
2006-03-03 12:28:00,1.75244,1.75244,1.75232,1.75233,85700000.0
2006-03-03 12:29:00,1.7524,1.75261,1.7524,1.75257,109100001.0
2006-03-03 12:30:00,1.75256,1.7526,1.75241,1.75243,137799998.0
2006-03-03 12:31:00,1.7524,1.75241,1.75234,1.75237,110799997.0
2006-03-03 12:32:00,1.75237,1.7525,1.75237,1.75241,52300000.0
2006-03-03 12:33:00,1.75247,1.75252,1.75243,1.75247,41199999.0
2006-03-03 12:34:00,1.75247,1.75252,1.75237,1.75237,31700000.0
2006-03-03 12:35:00,1.7524,1.75245,1.7524,1.75245,53300000.0
2006-03-03 12:36:00,1.75243,1.75249,1.7523,1.75249,65200001.0
2006-03-03 12:37:00,1.75238,1.75279,1.75238,1.7527,51500000.0
2006-03-03 12:38:00,1.7527,1.75275,1.75265,1.75275,55000000.0
2006-03-03 12:39:00,1.75271,1.75284,1.75271,1.75284,73400000.0
2006-03-03 12:40:00,1.75288,1.75288,1.75275,1.75276,44800000.0
2006-03-03 12:41:00,1.75266,1.75278,1.75266,1.75269,57299999.0
2006-03-03 12:42:00,1.75261,1.75268,1.75255,1.75266,40700000.0
2006-03-03 12:43:00,1.7528,1.75292,1.75257,1.75281,36700000.0
2006-03-03 12:44:00,1.75285,1.75308,1.75285,1.75299,61100001.0
2006-03-03 12:45:00,1.75313,1.7534,1.75313,1.75337,112900001.0
2006-03-03 12:46:00,1.75338,1.75357,1.75336,1.75348,105099999.0
2006-03-03 12:47:00,1.75347,1.7538,1.75346,1.75379,59100000.0
2006-03-03 12:48:00,1.7537,1.75375,1.75358,1.75358,78199998.0
2006-03-03 12:49:00,1.75353,1.7536,1.75343,1.7536,126399999.0
2006-03-03 12:50:00,1.75371,1.75391,1.75371,1.75374,59000000.0
2006-03-03 12:51:00,1.75355,1.75372,1.7535,1.75372,40100000.0
2006-03-03 12:52:00,1.75374,1.75386,1.75358,1.7536,116900000.0
2006-03-03 12:53:00,1.75358,1.75367,1.75349,1.75365,65399999.0
2006-03-03 12:54:00,1.75372,1.75385,1.75369,1.7538,51100000.0
2006-03-03 12:55:00,1.75376,1.75378,1.75353,1.75359,34200000.0
2006-03-03 12:56:00,1.75362,1.75386,1.75362,1.75382,75200000.0
2006-03-03 12:57:00,1.7537,1.75371,1.75348,1.75371,35000000.0
2006-03-03 12:58:00,1.75373,1.75385,1.75366,1.75385,97499997.0
2006-03-03 12:59:00,1.75346,1.75371,1.75346,1.75368,84600000.0
2006-03-03 13:00:00,1.7536,1.7536,1.75336,1.75345,79800000.0
2006-03-03 13:01:00,1.75323,1.75323,1.75304,1.75315,85399999.0
2006-03-03 13:02:00,1.7531,1.75319,1.75297,1.75297,70000000.0
2006-03-03 13:03:00,1.75291,1.75333,1.75287,1.75333,71900001.0
2006-03-03 13:04:00,1.75342,1.75344,1.75338,1.75341,68100000.0
2006-03-03 13:05:00,1.75345,1.75389,1.75345,1.75384,60599999.0
2006-03-03 13:06:00,1.75391,1.75391,1.7536,1.7536,100599999.0
2006-03-03 13:07:00,1.7537,1.7537,1.75341,1.75341,60400000.0
2006-03-03 13:08:00,1.75347,1.75365,1.75345,1.75365,77800001.0
2006-03-03 13:09:00,1.7536,1.75373,1.7536,1.75373,49100000.0
2006-03-03 13:10:00,1.75361,1.75374,1.75361,1.75363,65800000.0
2006-03-03 13:11:00,1.75372,1.75406,1.75372,1.75406,35300000.0
2006-03-03 13:12:00,1.7541,1.75459,1.75403,1.75459,34600000.0
2006-03-03 13:13:00,1.75449,1.75468,1.75428,1.75428,75200001.0
2006-03-03 13:14:00,1.75415,1.75415,1.75401,1.75413,64499999.0
2006-03-03 13:15:00,1.75408,1.75408,1.75385,1.75397,46699999.0
2006-03-03 13:16:00,1.75395,1.75395,1.75386,1.7539,49400000.0
2006-03-03 13:17:00,1.75398,1.75402,1.75391,1.75395,61399999.0
2006-03-03 13:18:00,1.75401,1.75416,1.754,1.754,69299998.0
2006-03-03 13:19:00,1.75405,1.75423,1.754,1.75412,60000000.0
2006-03-03 13:20:00,1.75403,1.75426,1.75398,1.7542,155899999.0
2006-03-03 13:21:00,1.75428,1.75428,1.7542,1.7542,64799999.0
2006-03-03 13:22:00,1.75425,1.75437,1.75419,1.75419,52999998.0
2006-03-03 13:23:00,1.75422,1.75429,1.75422,1.75424,61300001.0
2006-03-03 13:24:00,1.75414,1.75421,1.75409,1.75411,50200000.0
2006-03-03 13:25:00,1.75413,1.75417,1.75404,1.75413,100100001.0
2006-03-03 13:26:00,1.75411,1.75411,1.75393,1.75401,70299999.0
2006-03-03 13:27:00,1.75415,1.7544,1.75415,1.75433,54500000.0
2006-03-03 13:28:00,1.7543,1.75435,1.75428,1.75428,63800000.0
2006-03-03 13:29:00,1.75436,1.75468,1.75436,1.75468,105599999.0
2006-03-03 13:30:00,1.75457,1.75471,1.75448,1.75468,34100000.0
2006-03-03 13:31:00,1.75482,1.7554,1.75482,1.7554,76899997.0
2006-03-03 13:32:00,1.75535,1.75535,1.75503,1.75503,46300001.0
2006-03-03 13:33:00,1.75511,1.75511,1.75497,1.75503,50300000.0
2006-03-03 13:34:00,1.75503,1.75514,1.75503,1.75505,88500001.0
2006-03-03 13:35:00,1.75505,1.75505,1.75505,1.75505,14000000.0
2006-03-03 13:36:00,1.75507,1.75507,1.75485,1.75496,151799999.0
2006-03-03 13:37:00,1.75497,1.75502,1.7549,1.7549,46300000.0
2006-03-03 13:38:00,1.75496,1.75496,1.75464,1.75464,59500000.0
2006-03-03 13:39:00,1.75456,1.75457,1.75431,1.75431,49700000.0
2006-03-03 13:40:00,1.75439,1.75445,1.75425,1.75441,76600002.0
2006-03-03 13:41:00,1.75451,1.75468,1.7545,1.7545,35200000.0
2006-03-03 13:42:00,1.75451,1.75472,1.7545,1.75472,73350000.0
2006-03-03 13:43:00,1.75465,1.75472,1.75457,1.75472,67100001.0
2006-03-03 13:44:00,1.75481,1.75521,1.75481,1.75507,41500000.0
2006-03-03 13:45:00,1.75497,1.75503,1.75496,1.75501,35500000.0
2006-03-03 13:46:00,1.75498,1.75498,1.75493,1.75497,39000001.0
2006-03-03 13:47:00,1.75495,1.75495,1.75459,1.75459,83000000.0
2006-03-03 13:48:00,1.75469,1.75486,1.75467,1.75486,102900000.0
2006-03-03 13:49:00,1.75499,1.75512,1.75488,1.75512,62900000.0
2006-03-03 13:50:00,1.7551,1.7551,1.75493,1.75498,60400000.0
2006-03-03 13:51:00,1.75502,1.75512,1.75487,1.75488,43700000.0
2006-03-03 13:52:00,1.75491,1.75491,1.75471,1.75488,58100000.0
2006-03-03 13:53:00,1.75488,1.75504,1.75488,1.75496,52900000.0
2006-03-03 13:54:00,1.75497,1.7551,1.75493,1.7551,45900000.0
2006-03-03 13:55:00,1.75506,1.75515,1.755,1.75513,92399999.0
2006-03-03 13:56:00,1.75515,1.7552,1.75503,1.75503,51700000.0
2006-03-03 13:57:00,1.75502,1.7551,1.755,1.755,93899999.0
2006-03-03 13:58:00,1.75492,1.75493,1.75477,1.75477,48100000.0
2006-03-03 13:59:00,1.75486,1.75497,1.75481,1.75481,63800000.0
2006-03-03 14:00:00,1.75488,1.75532,1.75488,1.75532,123199999.0
2006-03-03 14:01:00,1.7554,1.7554,1.75524,1.75535,42699999.0
2006-03-03 14:02:00,1.7555,1.75574,1.7555,1.75569,87999999.0
2006-03-03 14:03:00,1.75575,1.75575,1.75554,1.75554,40300000.0
2006-03-03 14:04:00,1.75552,1.75562,1.75552,1.75556,50500000.0
2006-03-03 14:05:00,1.75553,1.75561,1.75553,1.75558,29700000.0
2006-03-03 14:06:00,1.75552,1.75565,1.75552,1.7556,31000000.0
2006-03-03 14:07:00,1.75556,1.75561,1.7555,1.75551,55300000.0
2006-03-03 14:08:00,1.75558,1.7556,1.75553,1.75558,37269999.0
2006-03-03 14:09:00,1.75569,1.75569,1.7556,1.75562,54800000.0
2006-03-03 14:10:00,1.75563,1.75569,1.75554,1.75566,59999999.0
2006-03-03 14:11:00,1.75553,1.75565,1.75552,1.75553,47000000.0
2006-03-03 14:12:00,1.75546,1.7556,1.75546,1.75551,23500000.0
2006-03-03 14:13:00,1.75557,1.75557,1.75536,1.75547,41100000.0
2006-03-03 14:14:00,1.7555,1.75575,1.75548,1.75575,118499998.0
2006-03-03 14:15:00,1.75562,1.75577,1.75548,1.75561,59600000.0
2006-03-03 14:16:00,1.75555,1.75565,1.75555,1.75565,7800000.0
2006-03-03 14:17:00,1.75581,1.75592,1.7558,1.75586,33900000.0
2006-03-03 14:18:00,1.75588,1.75606,1.75582,1.75603,38900000.0
2006-03-03 14:19:00,1.75613,1.75623,1.75613,1.75617,54699999.0
2006-03-03 14:20:00,1.75625,1.75657,1.75625,1.75657,56699999.0
2006-03-03 14:21:00,1.75646,1.75659,1.75641,1.75655,98600000.0
2006-03-03 14:22:00,1.75648,1.75648,1.75637,1.75637,66300001.0
2006-03-03 14:23:00,1.7564,1.75647,1.7564,1.75646,55099999.0
2006-03-03 14:24:00,1.75638,1.75639,1.75608,1.75608,59900000.0
2006-03-03 14:25:00,1.75604,1.75604,1.75589,1.75598,74800000.0
2006-03-03 14:26:00,1.75596,1.75596,1.75547,1.75558,46100000.0
2006-03-03 14:27:00,1.75562,1.7557,1.75562,1.75566,30000000.0
2006-03-03 14:28:00,1.7556,1.75572,1.7556,1.75567,31800000.0
2006-03-03 14:29:00,1.75565,1.75565,1.75548,1.75558,57100000.0
2006-03-03 14:30:00,1.7556,1.7556,1.75527,1.75531,43600000.0
2006-03-03 14:31:00,1.75531,1.75541,1.75531,1.75537,51100001.0
2006-03-03 14:32:00,1.75528,1.75539,1.75525,1.75525,58100001.0
2006-03-03 14:33:00,1.75518,1.75537,1.75518,1.75535,106900002.0
2006-03-03 14:34:00,1.75535,1.75553,1.75535,1.75553,18300000.0
2006-03-03 14:35:00,1.75552,1.75563,1.75552,1.75558,46600000.0
2006-03-03 14:36:00,1.75567,1.75584,1.75564,1.75573,72300000.0
2006-03-03 14:37:00,1.75585,1.75615,1.75585,1.75614,93100001.0
2006-03-03 14:38:00,1.75619,1.75634,1.75618,1.75629,83799999.0
2006-03-03 14:39:00,1.75632,1.75641,1.7562,1.75633,109099999.0
2006-03-03 14:40:00,1.75623,1.75629,1.75615,1.75617,55600000.0
2006-03-03 14:41:00,1.75617,1.75618,1.75613,1.75618,61000000.0
2006-03-03 14:42:00,1.7562,1.75625,1.75618,1.75618,35200001.0
2006-03-03 14:43:00,1.75624,1.7564,1.75624,1.75636,61899999.0
2006-03-03 14:44:00,1.75622,1.75622,1.75584,1.75594,59900000.0
2006-03-03 14:45:00,1.7557,1.7557,1.75552,1.75554,69599999.0
2006-03-03 14:46:00,1.7555,1.75551,1.75547,1.75548,31799999.0
2006-03-03 14:47:00,1.75542,1.75559,1.75542,1.75546,61800000.0
2006-03-03 14:48:00,1.75547,1.75551,1.75537,1.75537,20100000.0
2006-03-03 14:49:00,1.75546,1.75552,1.75537,1.75538,15600000.0
2006-03-03 14:50:00,1.75547,1.75557,1.75544,1.75557,106099999.0
2006-03-03 14:51:00,1.75555,1.75555,1.75534,1.75535,76800000.0
2006-03-03 14:52:00,1.75527,1.75539,1.75525,1.75533,72700000.0
2006-03-03 14:53:00,1.7554,1.75542,1.75537,1.7554,42600000.0
2006-03-03 14:54:00,1.75537,1.75542,1.75524,1.75542,63899999.0
2006-03-03 14:55:00,1.75544,1.75544,1.75524,1.75529,50900000.0
2006-03-03 14:56:00,1.75527,1.75527,1.75519,1.75519,59799999.0
2006-03-03 14:57:00,1.75515,1.75518,1.75505,1.75505,116800002.0
2006-03-03 14:58:00,1.7551,1.75518,1.75508,1.75515,61700000.0
2006-03-03 14:59:00,1.75508,1.75512,1.75503,1.75503,50599999.0
2006-03-03 15:00:00,1.755,1.75507,1.755,1.75506,77200000.0
2006-03-03 15:01:00,1.75495,1.75505,1.75492,1.75493,77300000.0
2006-03-03 15:02:00,1.75495,1.75506,1.75493,1.75495,24700000.0
2006-03-03 15:03:00,1.75502,1.75512,1.75501,1.75512,58400000.0
2006-03-03 15:04:00,1.75506,1.75506,1.75504,1.75504,4700000.0
2006-03-03 15:05:00,1.75496,1.75503,1.75492,1.75492,63100000.0
2006-03-03 15:06:00,1.75488,1.75494,1.75483,1.75494,54300000.0
2006-03-03 15:07:00,1.75499,1.75499,1.75493,1.75498,48099999.0
2006-03-03 15:08:00,1.75487,1.755,1.75483,1.75491,29300000.0
2006-03-03 15:09:00,1.75499,1.75503,1.75485,1.75496,106600000.0
2006-03-03 15:10:00,1.75493,1.75497,1.75493,1.75497,4300000.0
2006-03-03 15:11:00,1.755,1.75515,1.75492,1.75509,119300000.0
2006-03-03 15:12:00,1.75513,1.75513,1.75473,1.755,41000001.0
2006-03-03 15:13:00,1.75506,1.75511,1.75492,1.75498,63200000.0
2006-03-03 15:14:00,1.75489,1.75489,1.75465,1.75465,70900000.0
2006-03-03 15:15:00,1.75463,1.75486,1.75459,1.75485,76700000.0
2006-03-03 15:16:00,1.75492,1.75529,1.75492,1.75529,47600001.0
2006-03-03 15:17:00,1.7553,1.75535,1.7553,1.75535,62399999.0
2006-03-03 15:18:00,1.75538,1.75538,1.75525,1.75533,123600000.0
2006-03-03 15:19:00,1.75537,1.75576,1.75537,1.75554,123900002.0
2006-03-03 15:20:00,1.75563,1.75582,1.75563,1.75582,77800000.0
2006-03-03 15:21:00,1.75583,1.75583,1.7557,1.75583,16100000.0
2006-03-03 15:22:00,1.75585,1.75615,1.75585,1.75615,24100000.0
2006-03-03 15:23:00,1.75624,1.75667,1.75615,1.75667,43800000.0
2006-03-03 15:24:00,1.75685,1.75697,1.75675,1.75697,68500001.0
2006-03-03 15:25:00,1.75703,1.75703,1.75675,1.75675,74000000.0
2006-03-03 15:26:00,1.7567,1.75682,1.75669,1.75678,27800000.0
2006-03-03 15:27:00,1.75679,1.75679,1.75662,1.75666,91700001.0
2006-03-03 15:28:00,1.75671,1.75671,1.75668,1.75668,70800000.0
2006-03-03 15:29:00,1.75672,1.75672,1.75657,1.75664,145399999.0
2006-03-03 15:30:00,1.7566,1.75667,1.7566,1.75661,64000000.0
2006-03-03 15:31:00,1.75669,1.75676,1.75667,1.75675,34499999.0
2006-03-03 15:32:00,1.75671,1.75702,1.75671,1.75692,97250000.0
2006-03-03 15:33:00,1.75705,1.75721,1.75705,1.75708,84799998.0
2006-03-03 15:34:00,1.75711,1.75751,1.75711,1.75751,65200001.0
2006-03-03 15:35:00,1.75764,1.75764,1.75738,1.7574,46500000.0
2006-03-03 15:36:00,1.75725,1.75725,1.75692,1.75693,31100000.0
2006-03-03 15:37:00,1.75693,1.75721,1.75693,1.75718,126500002.0
2006-03-03 15:38:00,1.75719,1.75737,1.75719,1.75725,64400000.0
2006-03-03 15:39:00,1.75715,1.75715,1.75699,1.75702,59199999.0
2006-03-03 15:40:00,1.75703,1.75705,1.75698,1.757,66999999.0
2006-03-03 15:41:00,1.75712,1.75768,1.75712,1.75765,79800001.0
2006-03-03 15:42:00,1.75762,1.75765,1.75744,1.75753,72700000.0
2006-03-03 15:43:00,1.75738,1.75762,1.75738,1.75762,58499999.0
2006-03-03 15:44:00,1.75758,1.75768,1.75755,1.75768,52800001.0
2006-03-03 15:45:00,1.7577,1.75786,1.7577,1.75785,105099998.0
2006-03-03 15:46:00,1.75777,1.75777,1.75759,1.7576,67899999.0
2006-03-03 15:47:00,1.75742,1.75752,1.75732,1.75743,57700000.0
2006-03-03 15:48:00,1.7574,1.75744,1.75731,1.75733,53500000.0
2006-03-03 15:49:00,1.75726,1.75729,1.75713,1.75718,102800001.0
2006-03-03 15:50:00,1.75713,1.75726,1.75713,1.75724,33200000.0
2006-03-03 15:51:00,1.7572,1.75726,1.75702,1.75709,90100000.0
2006-03-03 15:52:00,1.75702,1.75721,1.75702,1.75716,74600000.0
2006-03-03 15:53:00,1.75713,1.75713,1.75698,1.75701,56200000.0
2006-03-03 15:54:00,1.75698,1.75707,1.75698,1.75702,83300001.0
2006-03-03 15:55:00,1.75705,1.75705,1.757,1.75705,27200000.0
2006-03-03 15:56:00,1.75708,1.75711,1.757,1.757,99100002.0
2006-03-03 15:57:00,1.75723,1.7576,1.75723,1.75759,112100002.0
2006-03-03 15:58:00,1.7574,1.7574,1.75699,1.75699,75700000.0
2006-03-03 15:59:00,1.75701,1.75718,1.75701,1.7571,63100000.0
2006-03-03 16:00:00,1.75717,1.7572,1.75703,1.75703,40700000.0
2006-03-03 16:01:00,1.75715,1.75732,1.75701,1.75732,176200001.0
2006-03-03 16:02:00,1.75728,1.75756,1.75727,1.75756,59899999.0
2006-03-03 16:03:00,1.75767,1.75783,1.75765,1.75765,43600000.0
2006-03-03 16:04:00,1.75758,1.75761,1.75749,1.75749,60000000.0
2006-03-03 16:05:00,1.75748,1.75777,1.75748,1.75776,44300001.0
2006-03-03 16:06:00,1.75773,1.75773,1.75767,1.75767,27700000.0
2006-03-03 16:07:00,1.75761,1.75773,1.75761,1.75773,53100001.0
2006-03-03 16:08:00,1.75768,1.75768,1.75722,1.75741,60500001.0
2006-03-03 16:09:00,1.75762,1.75814,1.75762,1.75809,62499999.0
2006-03-03 16:10:00,1.75796,1.75807,1.75785,1.75787,35700000.0
2006-03-03 16:11:00,1.75778,1.75783,1.75764,1.75771,54400000.0
2006-03-03 16:12:00,1.75762,1.75766,1.75729,1.7573,35300000.0
2006-03-03 16:13:00,1.75732,1.75738,1.75718,1.75738,115100001.0
2006-03-03 16:14:00,1.75735,1.75739,1.75727,1.75727,54900000.0
2006-03-03 16:15:00,1.7574,1.75764,1.7574,1.75759,52999999.0
2006-03-03 16:16:00,1.75757,1.75783,1.75757,1.75774,31900000.0
2006-03-03 16:17:00,1.75773,1.75787,1.75747,1.75747,120600000.0
2006-03-03 16:18:00,1.75741,1.75747,1.75733,1.75747,52300000.0
2006-03-03 16:19:00,1.7575,1.75766,1.75746,1.75751,63099999.0
2006-03-03 16:20:00,1.75765,1.75778,1.75747,1.75747,73300000.0
2006-03-03 16:21:00,1.75742,1.75742,1.75722,1.7573,43800000.0
2006-03-03 16:22:00,1.75735,1.75786,1.75735,1.75786,77800000.0
2006-03-03 16:23:00,1.7578,1.75795,1.75773,1.75795,94699999.0
2006-03-03 16:24:00,1.75798,1.75815,1.75798,1.75804,50800001.0
2006-03-03 16:25:00,1.75798,1.75798,1.75766,1.75766,73100001.0
2006-03-03 16:26:00,1.7576,1.7576,1.75747,1.7575,86799999.0
2006-03-03 16:27:00,1.75746,1.75762,1.75746,1.7576,81550000.0
2006-03-03 16:28:00,1.75762,1.75772,1.75745,1.75745,51399999.0
2006-03-03 16:29:00,1.75742,1.75758,1.75742,1.75757,68200001.0
2006-03-03 16:30:00,1.75755,1.75776,1.75755,1.75775,108799998.0
2006-03-03 16:31:00,1.75783,1.75792,1.75767,1.75784,56300000.0
2006-03-03 16:32:00,1.7579,1.75794,1.75788,1.75788,72699998.0
2006-03-03 16:33:00,1.75766,1.75766,1.75749,1.75753,66700000.0
2006-03-03 16:34:00,1.75764,1.7579,1.75764,1.7579,78800000.0
2006-03-03 16:35:00,1.75788,1.7579,1.7577,1.7577,75799999.0
2006-03-03 16:36:00,1.75768,1.75768,1.75745,1.75745,67700001.0
2006-03-03 16:37:00,1.75732,1.75732,1.75699,1.75712,69300001.0
2006-03-03 16:38:00,1.75694,1.75694,1.7568,1.75687,45899999.0
2006-03-03 16:39:00,1.75669,1.7567,1.7564,1.75661,72600000.0
2006-03-03 16:40:00,1.75655,1.75655,1.75642,1.75642,46999999.0
2006-03-03 16:41:00,1.75613,1.75654,1.75613,1.75647,45600000.0
2006-03-03 16:42:00,1.75662,1.75713,1.75662,1.75713,32500000.0
2006-03-03 16:43:00,1.75727,1.75727,1.75703,1.75703,46900000.0
2006-03-03 16:44:00,1.75703,1.75712,1.75696,1.75712,30200000.0
2006-03-03 16:45:00,1.7571,1.7571,1.75692,1.75692,11200000.0
2006-03-03 16:46:00,1.75697,1.75715,1.7569,1.75715,88899997.0
2006-03-03 16:47:00,1.75714,1.75729,1.75714,1.75724,96099999.0
2006-03-03 16:48:00,1.75728,1.75735,1.75716,1.75719,103999999.0
2006-03-03 16:49:00,1.75723,1.75723,1.75702,1.75712,90699999.0
2006-03-03 16:50:00,1.75708,1.75721,1.75708,1.75716,56299999.0
2006-03-03 16:51:00,1.75715,1.75724,1.75709,1.75723,54000000.0
2006-03-03 16:52:00,1.75722,1.75722,1.75698,1.75705,50199999.0
2006-03-03 16:53:00,1.757,1.75763,1.757,1.75763,37400000.0
2006-03-03 16:54:00,1.75767,1.75767,1.75745,1.75748,101099999.0
2006-03-03 16:55:00,1.75751,1.75751,1.75729,1.75729,54800000.0
2006-03-03 16:56:00,1.75737,1.75761,1.75737,1.75749,32500000.0
2006-03-03 16:57:00,1.7575,1.75752,1.75739,1.75752,60800000.0
2006-03-03 16:58:00,1.75748,1.75823,1.75748,1.75817,115499999.0
2006-03-03 16:59:00,1.75816,1.75832,1.75797,1.75832,58300000.0
2006-03-03 17:00:00,1.7583,1.75842,1.75679,1.75679,58500000.0
2006-03-03 17:01:00,1.75652,1.75652,1.75578,1.7558,37900000.0
2006-03-03 17:02:00,1.75569,1.7559,1.75549,1.75563,61000000.0
2006-03-03 17:03:00,1.75564,1.75603,1.75564,1.75603,83000000.0
2006-03-03 17:04:00,1.7556,1.7556,1.75372,1.75385,54999998.0
2006-03-03 17:05:00,1.75383,1.75391,1.75291,1.75291,65000001.0
2006-03-03 17:06:00,1.75262,1.75262,1.75101,1.75101,61800001.0
2006-03-03 17:07:00,1.7507,1.75134,1.7507,1.75134,71800001.0
2006-03-03 17:08:00,1.75179,1.75196,1.75179,1.75196,12600000.0
2006-03-03 17:09:00,1.75256,1.75335,1.75256,1.75335,23900000.0
2006-03-03 17:10:00,1.75305,1.75305,1.75262,1.75262,115300000.0
2006-03-03 17:11:00,1.75238,1.75262,1.75218,1.75262,79000000.0
2006-03-03 17:12:00,1.75268,1.75307,1.75268,1.75303,63000001.0
2006-03-03 17:13:00,1.7532,1.75345,1.75301,1.75311,44700000.0
2006-03-03 17:14:00,1.75346,1.75379,1.75331,1.75376,112700001.0
2006-03-03 17:15:00,1.75386,1.7542,1.75386,1.754,68299998.0
2006-03-03 17:16:00,1.75404,1.75408,1.7538,1.75385,120399999.0
2006-03-03 17:17:00,1.75378,1.7542,1.75371,1.75382,132500000.0
2006-03-03 17:18:00,1.75369,1.75435,1.75365,1.75415,107400001.0
2006-03-03 17:19:00,1.75419,1.75432,1.75402,1.75432,91399999.0
2006-03-03 17:20:00,1.75421,1.75429,1.75414,1.75423,119800001.0
2006-03-03 17:21:00,1.75426,1.7546,1.75424,1.75438,76300000.0
2006-03-03 17:22:00,1.7544,1.75447,1.7544,1.75447,69100000.0
2006-03-03 17:23:00,1.75459,1.75495,1.75459,1.75463,72700000.0
2006-03-03 17:24:00,1.75452,1.75482,1.75452,1.75462,58600000.0
2006-03-03 17:25:00,1.7546,1.75475,1.75449,1.75463,96300001.0
2006-03-03 17:26:00,1.75462,1.75482,1.75455,1.75465,65300000.0
2006-03-03 17:27:00,1.75443,1.75443,1.75336,1.75336,92599996.0
2006-03-03 17:28:00,1.75345,1.75345,1.75325,1.75338,92400000.0
2006-03-03 17:29:00,1.7531,1.7531,1.75246,1.75246,34800000.0
2006-03-03 17:30:00,1.75257,1.75273,1.75243,1.75273,68600000.0
2006-03-03 17:31:00,1.75286,1.75365,1.75286,1.75355,71999998.0
2006-03-03 17:32:00,1.75355,1.75361,1.75346,1.75354,48799999.0
2006-03-03 17:33:00,1.75363,1.75365,1.75345,1.75354,63199999.0
2006-03-03 17:34:00,1.75344,1.75344,1.7527,1.7527,65800002.0
2006-03-03 17:35:00,1.75265,1.75299,1.75265,1.75291,81999998.0
2006-03-03 17:36:00,1.75292,1.75292,1.7525,1.75258,79100000.0
2006-03-03 17:37:00,1.75258,1.75264,1.75236,1.75251,54700000.0
2006-03-03 17:38:00,1.75279,1.75332,1.75279,1.75329,34800000.0
2006-03-03 17:39:00,1.75336,1.75336,1.75304,1.75314,52200000.0
2006-03-03 17:40:00,1.75321,1.75321,1.75309,1.75315,47900000.0
2006-03-03 17:41:00,1.75319,1.75322,1.75316,1.75322,32699999.0
2006-03-03 17:42:00,1.75325,1.75331,1.75319,1.75319,89600000.0
2006-03-03 17:43:00,1.75315,1.75317,1.75305,1.75313,92650001.0
2006-03-03 17:44:00,1.75314,1.75322,1.75314,1.75314,57900000.0
2006-03-03 17:45:00,1.75313,1.75333,1.75313,1.75331,18600000.0
2006-03-03 17:46:00,1.75326,1.75331,1.75316,1.75324,104500001.0
2006-03-03 17:47:00,1.75318,1.75357,1.75317,1.75346,97500000.0
2006-03-03 17:48:00,1.75348,1.75355,1.75325,1.75325,57900000.0
2006-03-03 17:49:00,1.7532,1.75324,1.75317,1.75321,38800001.0
2006-03-03 17:50:00,1.7531,1.75315,1.75308,1.75308,78400000.0
2006-03-03 17:51:00,1.7531,1.75315,1.75305,1.7531,53500000.0
2006-03-03 17:52:00,1.75301,1.75303,1.75282,1.75303,56600000.0
2006-03-03 17:53:00,1.75276,1.75276,1.75214,1.75215,52300002.0
2006-03-03 17:54:00,1.75212,1.75213,1.75169,1.75175,15700000.0
2006-03-03 17:55:00,1.75181,1.75206,1.75181,1.75198,30800000.0
2006-03-03 17:56:00,1.75188,1.75197,1.75186,1.75195,70400001.0
2006-03-03 17:57:00,1.75183,1.75183,1.75177,1.75177,48100000.0
2006-03-03 17:58:00,1.75184,1.75201,1.75184,1.75191,91200001.0
2006-03-03 17:59:00,1.75178,1.75178,1.75115,1.75115,65699999.0
2006-03-03 18:00:00,1.75114,1.75145,1.75114,1.75145,31399999.0
2006-03-03 18:01:00,1.75166,1.75216,1.75166,1.75215,969499999.0
2006-03-03 18:02:00,1.7522,1.75224,1.75207,1.75219,1066100002.0
2006-03-03 18:03:00,1.75224,1.75263,1.75224,1.75263,1129999999.0
2006-03-03 18:04:00,1.75276,1.75294,1.75267,1.7529,772900000.0
2006-03-03 18:05:00,1.75289,1.75296,1.75275,1.75295,1067200008.0
2006-03-03 18:06:00,1.75302,1.75318,1.753,1.75306,889570001.0
2006-03-03 18:07:00,1.75309,1.75341,1.75297,1.75341,1155800006.0
2006-03-03 18:08:00,1.75343,1.75355,1.75312,1.7532,992099998.0
2006-03-03 18:09:00,1.75324,1.7534,1.7532,1.75335,544999998.0
2006-03-03 18:10:00,1.75335,1.7534,1.75323,1.75326,749599994.0
2006-03-03 18:11:00,1.75328,1.75331,1.75318,1.75318,598099999.0
2006-03-03 18:12:00,1.7533,1.75341,1.75308,1.75325,790550004.0
2006-03-03 18:13:00,1.75329,1.75367,1.75329,1.7534,630400003.0
2006-03-03 18:14:00,1.75343,1.75347,1.75317,1.75328,721900001.0
2006-03-03 18:15:00,1.75331,1.75343,1.75316,1.75316,873699999.0
2006-03-03 18:16:00,1.7532,1.75342,1.75305,1.75342,769970000.0
2006-03-03 18:17:00,1.75348,1.75369,1.75345,1.7535,493999999.0
2006-03-03 18:18:00,1.75349,1.75351,1.7533,1.7533,776550001.0
2006-03-03 18:19:00,1.75323,1.75332,1.75314,1.75318,564500001.0
2006-03-03 18:20:00,1.75314,1.75314,1.75271,1.75287,567900005.0
2006-03-03 18:21:00,1.75283,1.75296,1.75255,1.75269,677099998.0
2006-03-03 18:22:00,1.75264,1.75268,1.75251,1.75253,515946991.0
2006-03-03 18:23:00,1.75252,1.75271,1.75252,1.75268,828100001.0
2006-03-03 18:24:00,1.75272,1.75285,1.75265,1.7528,608999999.0
2006-03-03 18:25:00,1.75271,1.75277,1.75243,1.75248,901899996.0
2006-03-03 18:26:00,1.7524,1.7526,1.7522,1.7526,552500005.0
2006-03-03 18:27:00,1.75265,1.7527,1.75255,1.75258,763599997.0
2006-03-03 18:28:00,1.75251,1.75283,1.75251,1.75283,344199998.0
2006-03-03 18:29:00,1.75287,1.75297,1.7527,1.75285,875299996.0
2006-03-03 18:30:00,1.7528,1.7528,1.75185,1.75185,538200000.0
2006-03-03 18:31:00,1.75177,1.7518,1.75152,1.75176,425400000.0
2006-03-03 18:32:00,1.75181,1.75201,1.75178,1.75185,384400002.0
2006-03-03 18:33:00,1.75188,1.75207,1.75187,1.75187,616200001.0
2006-03-03 18:34:00,1.75188,1.75207,1.75185,1.75189,506900004.0
2006-03-03 18:35:00,1.75188,1.75202,1.75178,1.75202,320999999.0
2006-03-03 18:36:00,1.75203,1.75203,1.75194,1.75197,79400000.0
2006-03-03 18:37:00,1.75197,1.75199,1.75195,1.75195,129500001.0
2006-03-03 18:38:00,1.752,1.7521,1.75192,1.7521,184999999.0
2006-03-03 18:39:00,1.75212,1.75248,1.75212,1.75248,164000000.0
2006-03-03 18:40:00,1.75253,1.75295,1.75253,1.75287,321400000.0
2006-03-03 18:41:00,1.7529,1.7532,1.7529,1.75296,417199993.0
2006-03-03 18:42:00,1.75289,1.75289,1.7524,1.75265,108499999.0
2006-03-03 18:43:00,1.75277,1.75324,1.75277,1.75323,117899999.0
2006-03-03 18:44:00,1.7532,1.75337,1.7532,1.75331,421200001.0
2006-03-03 18:45:00,1.75333,1.75362,1.75323,1.75362,230100000.0
2006-03-03 18:46:00,1.75363,1.75363,1.75345,1.75355,221200002.0
2006-03-03 18:47:00,1.75352,1.75362,1.7535,1.7535,158299999.0
2006-03-03 18:48:00,1.75343,1.75355,1.75338,1.75342,295799999.0
2006-03-03 18:49:00,1.75337,1.75337,1.75313,1.75313,86300000.0
2006-03-03 18:50:00,1.753,1.753,1.75263,1.75263,258200000.0
2006-03-03 18:51:00,1.7526,1.75269,1.75247,1.75251,398749999.0
2006-03-03 18:52:00,1.7525,1.75269,1.75249,1.75269,771599997.0
2006-03-03 18:53:00,1.75274,1.75313,1.75268,1.753,383599998.0
2006-03-03 18:54:00,1.75302,1.7531,1.75289,1.75289,174500000.0
2006-03-03 18:55:00,1.75285,1.75285,1.75265,1.75265,734199995.0
2006-03-03 18:56:00,1.75257,1.75257,1.75235,1.75238,282600000.0
2006-03-03 18:57:00,1.75228,1.75237,1.75206,1.75237,437699997.0
2006-03-03 18:58:00,1.75247,1.75254,1.75239,1.7524,638399998.0
2006-03-03 18:59:00,1.7524,1.75271,1.7524,1.75253,435500001.0
2006-03-03 19:00:00,1.75252,1.75268,1.75241,1.75243,268049998.0
2006-03-03 19:01:00,1.75239,1.75248,1.75239,1.75248,96600002.0
2006-03-03 19:02:00,1.75249,1.7525,1.75232,1.75238,470300005.0
2006-03-03 19:03:00,1.75241,1.75254,1.75235,1.75247,712000001.0
2006-03-03 19:04:00,1.75254,1.75254,1.75243,1.75247,250300000.0
2006-03-03 19:05:00,1.75247,1.75254,1.75244,1.75254,109899999.0
2006-03-03 19:06:00,1.75252,1.75252,1.7523,1.75238,583600000.0
2006-03-03 19:07:00,1.75239,1.75267,1.75239,1.75256,432099996.0
2006-03-03 19:08:00,1.75242,1.75262,1.75239,1.75262,428000000.0
2006-03-03 19:09:00,1.75263,1.75263,1.75249,1.75257,221000002.0
2006-03-03 19:10:00,1.75251,1.75255,1.75243,1.75247,471000000.0
2006-03-03 19:11:00,1.75252,1.75253,1.75243,1.75252,131500000.0
2006-03-03 19:12:00,1.7526,1.75271,1.7526,1.75268,160700001.0
2006-03-03 19:13:00,1.75277,1.75291,1.75275,1.75285,477600001.0
2006-03-03 19:14:00,1.75278,1.75283,1.75272,1.75283,223100000.0
2006-03-03 19:15:00,1.75284,1.75284,1.75267,1.75271,345500000.0
2006-03-03 19:16:00,1.75271,1.75275,1.75265,1.7527,112300000.0
2006-03-03 19:17:00,1.75275,1.75293,1.75275,1.75293,215999997.0
2006-03-03 19:18:00,1.75293,1.75293,1.75279,1.75285,285599999.0
2006-03-03 19:19:00,1.7528,1.7528,1.7526,1.7526,300900001.0
2006-03-03 19:20:00,1.75261,1.75273,1.75258,1.75269,352100000.0
2006-03-03 19:21:00,1.75274,1.75282,1.75271,1.75272,386700002.0
2006-03-03 19:22:00,1.7527,1.75275,1.75262,1.7527,323400000.0
2006-03-03 19:23:00,1.7527,1.75283,1.75266,1.75277,387099995.0
2006-03-03 19:24:00,1.75274,1.75274,1.75265,1.75273,206100000.0
2006-03-03 19:25:00,1.75277,1.75292,1.75277,1.75292,93500003.0
2006-03-03 19:26:00,1.75295,1.75295,1.75285,1.75285,254646994.0
2006-03-03 19:27:00,1.75292,1.75305,1.75289,1.75298,495000002.0
2006-03-03 19:28:00,1.75302,1.75322,1.75302,1.7531,409899998.0
2006-03-03 19:29:00,1.75307,1.75324,1.75307,1.75318,342899998.0
2006-03-03 19:30:00,1.75315,1.75331,1.75312,1.75312,553300004.0
2006-03-03 19:31:00,1.75308,1.75312,1.75297,1.753,430900000.0
2006-03-03 19:32:00,1.75295,1.75295,1.75285,1.75287,373100003.0
2006-03-03 19:33:00,1.75291,1.75298,1.75291,1.75295,219700003.0
2006-03-03 19:34:00,1.7529,1.75295,1.75285,1.7529,271850004.0
2006-03-03 19:35:00,1.7529,1.75297,1.75285,1.75295,445350004.0
2006-03-03 19:36:00,1.75295,1.75297,1.75285,1.7529,462999996.0
2006-03-03 19:37:00,1.75285,1.75295,1.75282,1.7529,280150000.0
2006-03-03 19:38:00,1.75287,1.75287,1.75258,1.75258,65800000.0
2006-03-03 19:39:00,1.75243,1.75243,1.75204,1.75223,92800000.0
2006-03-03 19:40:00,1.7522,1.75226,1.75213,1.75219,271270002.0
2006-03-03 19:41:00,1.7522,1.75225,1.75214,1.7522,293700001.0
2006-03-03 19:42:00,1.75225,1.75263,1.75225,1.75263,212500002.0
2006-03-03 19:43:00,1.75267,1.75278,1.75255,1.75268,139950001.0
2006-03-03 19:44:00,1.75267,1.75268,1.75255,1.7526,510770004.0
2006-03-03 19:45:00,1.75262,1.75271,1.75259,1.75266,254100002.0
2006-03-03 19:46:00,1.75265,1.75274,1.75254,1.7527,307350000.0
2006-03-03 19:47:00,1.75273,1.7528,1.75271,1.75278,146000002.0
2006-03-03 19:48:00,1.75277,1.75277,1.75261,1.7527,196146997.0
2006-03-03 19:49:00,1.75275,1.75283,1.75263,1.75283,334800001.0
2006-03-03 19:50:00,1.75288,1.75305,1.75288,1.7529,354000000.0
2006-03-03 19:51:00,1.75293,1.75308,1.75288,1.75288,330600000.0
2006-03-03 19:52:00,1.75281,1.75281,1.75264,1.7527,219199998.0
2006-03-03 19:53:00,1.75279,1.75297,1.75279,1.75294,92500000.0
2006-03-03 19:54:00,1.75299,1.75309,1.75298,1.753,189500001.0
2006-03-03 19:55:00,1.75295,1.75317,1.75291,1.75317,140000000.0
2006-03-03 19:56:00,1.7532,1.75329,1.75315,1.75325,232900001.0
2006-03-03 19:57:00,1.75316,1.7532,1.75302,1.75302,375400002.0
2006-03-03 19:58:00,1.75298,1.75304,1.75291,1.75298,448700004.0
2006-03-03 19:59:00,1.75285,1.75297,1.75256,1.75256,282200000.0
2006-03-03 20:00:00,1.7525,1.75255,1.7525,1.75255,170099999.0
2006-03-03 20:01:00,1.75259,1.75281,1.75259,1.75265,256499997.0
2006-03-03 20:02:00,1.75265,1.75267,1.75251,1.75258,119200001.0
2006-03-03 20:03:00,1.75263,1.75289,1.75263,1.7528,72800000.0
2006-03-03 20:04:00,1.75276,1.75276,1.75261,1.75262,176499999.0
2006-03-03 20:05:00,1.75251,1.75265,1.75222,1.75222,151500000.0
2006-03-03 20:06:00,1.75222,1.75231,1.7522,1.75222,177049999.0
2006-03-03 20:07:00,1.75218,1.75227,1.75212,1.75213,166800001.0
2006-03-03 20:08:00,1.75213,1.75223,1.75193,1.75223,363199998.0
2006-03-03 20:09:00,1.75218,1.75235,1.75216,1.75235,182899996.0
2006-03-03 20:10:00,1.75243,1.75269,1.75243,1.75264,91900001.0
2006-03-03 20:11:00,1.75273,1.75273,1.75259,1.75271,64600000.0
2006-03-03 20:12:00,1.75268,1.75272,1.75257,1.75261,489800006.0
2006-03-03 20:13:00,1.75265,1.75287,1.75265,1.7528,124200000.0
2006-03-03 20:14:00,1.75293,1.75324,1.75285,1.75324,141100000.0
2006-03-03 20:15:00,1.75328,1.75334,1.75322,1.75329,355100000.0
2006-03-03 20:16:00,1.75327,1.75341,1.75327,1.75341,201000003.0
2006-03-03 20:17:00,1.75343,1.75343,1.75327,1.75337,66200000.0
2006-03-03 20:18:00,1.75342,1.75352,1.75341,1.75348,193700001.0
2006-03-03 20:19:00,1.75357,1.75399,1.75357,1.75399,87000000.0
2006-03-03 20:20:00,1.754,1.75404,1.7537,1.75376,276400000.0
2006-03-03 20:21:00,1.75367,1.75367,1.75342,1.75342,182000000.0
2006-03-03 20:22:00,1.75339,1.75349,1.75327,1.75332,87100000.0
2006-03-03 20:23:00,1.75331,1.75343,1.75327,1.75343,316999999.0
2006-03-03 20:24:00,1.75345,1.75347,1.7534,1.75347,105300000.0
2006-03-03 20:25:00,1.7534,1.7534,1.75309,1.75309,470800001.0
2006-03-03 20:26:00,1.753,1.75308,1.75297,1.753,441399999.0
2006-03-03 20:27:00,1.75312,1.75341,1.75312,1.75341,289100001.0
2006-03-03 20:28:00,1.75338,1.75342,1.75322,1.75322,298200000.0
2006-03-03 20:29:00,1.75327,1.75336,1.75326,1.7533,256500002.0
2006-03-03 20:30:00,1.75333,1.75343,1.75323,1.75337,852199997.0
2006-03-03 20:31:00,1.75335,1.75342,1.75322,1.75322,623699994.0
2006-03-03 20:32:00,1.7532,1.75329,1.75311,1.75312,628300000.0
2006-03-03 20:33:00,1.7531,1.75331,1.75304,1.75327,169299999.0
2006-03-03 20:34:00,1.75333,1.75333,1.75322,1.75328,132799999.0
2006-03-03 20:35:00,1.75327,1.75334,1.75323,1.75327,44000000.0
2006-03-03 20:36:00,1.75331,1.75334,1.75319,1.75327,185100001.0
2006-03-03 20:37:00,1.75332,1.75345,1.7533,1.7533,192700003.0
2006-03-03 20:38:00,1.75331,1.75352,1.75329,1.75333,298799998.0
2006-03-03 20:39:00,1.75332,1.75332,1.75315,1.75328,238199998.0
2006-03-03 20:40:00,1.75327,1.75335,1.75317,1.75327,111500000.0
2006-03-03 20:41:00,1.75325,1.75339,1.75324,1.75339,200899998.0
2006-03-03 20:42:00,1.75332,1.75333,1.75328,1.7533,62000000.0
2006-03-03 20:43:00,1.75333,1.75333,1.75309,1.7532,203299999.0
2006-03-03 20:44:00,1.75322,1.75332,1.75316,1.75318,379099999.0
2006-03-03 20:45:00,1.75316,1.75322,1.75316,1.75317,119200002.0
2006-03-03 20:46:00,1.75315,1.75317,1.75315,1.75315,188200000.0
2006-03-03 20:47:00,1.7531,1.7532,1.75304,1.75307,417499996.0
2006-03-03 20:48:00,1.75304,1.7531,1.75302,1.75307,136000000.0
2006-03-03 20:49:00,1.75307,1.75315,1.75304,1.75307,140800002.0
2006-03-03 20:50:00,1.75302,1.75304,1.75294,1.75297,408250004.0
2006-03-03 20:51:00,1.75298,1.75318,1.75298,1.75316,374399997.0
2006-03-03 20:52:00,1.75316,1.75326,1.75315,1.75318,121899999.0
2006-03-03 20:53:00,1.75312,1.75328,1.75309,1.75325,523299997.0
2006-03-03 20:54:00,1.75326,1.75326,1.75298,1.75315,378699997.0
2006-03-03 20:55:00,1.75317,1.75317,1.75305,1.7531,358600000.0
2006-03-03 20:56:00,1.75317,1.75342,1.75317,1.75336,421799999.0
2006-03-03 20:57:00,1.75344,1.75359,1.75343,1.7535,370700002.0
2006-03-03 20:58:00,1.75358,1.75362,1.75347,1.75352,250400000.0
2006-03-03 20:59:00,1.75349,1.75358,1.75347,1.75358,543600004.0
2006-03-03 21:00:00,1.75359,1.75373,1.75353,1.75366,316900000.0
2006-03-03 21:01:00,1.75344,1.75358,1.75323,1.75323,472500002.0
2006-03-03 21:02:00,1.75316,1.75316,1.75289,1.75305,167100000.0
2006-03-03 21:03:00,1.75301,1.75315,1.75298,1.75301,219600003.0
2006-03-03 21:04:00,1.75301,1.7531,1.75296,1.75302,213799996.0
2006-03-03 21:05:00,1.753,1.75314,1.753,1.7531,228300001.0
2006-03-03 21:06:00,1.75307,1.7531,1.75302,1.75303,166499997.0
2006-03-03 21:07:00,1.753,1.75305,1.75295,1.75305,122699999.0
2006-03-03 21:08:00,1.75307,1.75312,1.75307,1.75312,54200001.0
2006-03-03 21:09:00,1.75306,1.7531,1.75287,1.75287,107800001.0
2006-03-03 21:10:00,1.75297,1.75311,1.75297,1.75305,106400000.0
2006-03-03 21:11:00,1.753,1.75308,1.753,1.75305,97100000.0
2006-03-03 21:12:00,1.75305,1.75307,1.753,1.75305,115700002.0
2006-03-03 21:13:00,1.75297,1.75301,1.75289,1.7529,229700001.0
2006-03-03 21:14:00,1.75293,1.75307,1.75292,1.75307,279100003.0
2006-03-03 21:15:00,1.75317,1.75322,1.75312,1.75316,333900005.0
2006-03-03 21:16:00,1.75318,1.7532,1.75316,1.75319,114000002.0
2006-03-03 21:17:00,1.7532,1.75348,1.75315,1.75348,184399998.0
2006-03-03 21:18:00,1.75351,1.75352,1.75346,1.75348,60300000.0
2006-03-03 21:19:00,1.75356,1.75363,1.75356,1.75356,58700000.0
2006-03-03 21:20:00,1.75352,1.75352,1.75326,1.75326,390099998.0
2006-03-03 21:21:00,1.75322,1.75325,1.7532,1.7532,138500002.0
2006-03-03 21:22:00,1.75325,1.75325,1.7532,1.7532,153199999.0
2006-03-03 21:23:00,1.75318,1.75318,1.75303,1.75303,34400000.0
2006-03-03 21:24:00,1.75311,1.75316,1.75309,1.7531,176799997.0
2006-03-03 21:25:00,1.75308,1.75308,1.75298,1.75299,151200000.0
2006-03-03 21:26:00,1.75285,1.75285,1.75268,1.7527,19700000.0
2006-03-03 21:27:00,1.75275,1.75297,1.75275,1.75288,88300001.0
2006-03-03 21:28:00,1.75296,1.75342,1.75296,1.75342,306300001.0
2006-03-03 21:29:00,1.75338,1.75353,1.75335,1.75337,90600001.0
2006-03-03 21:30:00,1.75356,1.75364,1.75356,1.75364,28700000.0
2006-03-03 21:31:00,1.75373,1.75373,1.75364,1.75367,70500000.0
2006-03-03 21:32:00,1.75367,1.75375,1.75352,1.75359,216600000.0
2006-03-03 21:33:00,1.75357,1.75365,1.75351,1.75362,266100000.0
2006-03-03 21:34:00,1.75365,1.75365,1.75345,1.75345,304449997.0
2006-03-03 21:35:00,1.7535,1.75356,1.7535,1.75353,59700002.0
2006-03-03 21:36:00,1.75358,1.75368,1.75357,1.75357,128499999.0
2006-03-03 21:37:00,1.75356,1.75368,1.75355,1.75357,183200001.0
2006-03-03 21:38:00,1.75351,1.75351,1.75331,1.75331,100800001.0
2006-03-03 21:39:00,1.75342,1.75352,1.75342,1.75352,37799999.0
2006-03-03 21:40:00,1.75356,1.75367,1.75356,1.75367,199399998.0
2006-03-03 21:41:00,1.75372,1.7539,1.75372,1.7539,181800002.0
2006-03-03 21:42:00,1.75391,1.75391,1.75372,1.75379,79800000.0
2006-03-03 21:43:00,1.75373,1.75374,1.75368,1.75374,56200000.0
2006-03-03 21:44:00,1.75378,1.75393,1.75378,1.75391,94100000.0
2006-03-03 21:45:00,1.75394,1.75402,1.75394,1.75396,90000001.0
2006-03-03 21:46:00,1.75395,1.75395,1.75385,1.75385,84300000.0
2006-03-03 21:47:00,1.75385,1.75386,1.75378,1.75383,179000002.0
2006-03-03 21:48:00,1.75379,1.75389,1.75373,1.75388,96100001.0
2006-03-03 21:49:00,1.75386,1.75395,1.75385,1.75388,81599999.0
2006-03-03 21:50:00,1.7539,1.75393,1.7539,1.75393,31600000.0
2006-03-03 21:51:00,1.75394,1.75395,1.75387,1.75387,97000000.0
2006-03-03 21:52:00,1.75391,1.75398,1.75387,1.75387,62299999.0
2006-03-03 21:53:00,1.75385,1.75385,1.7538,1.7538,28100000.0
2006-03-03 21:54:00,1.75385,1.75385,1.75375,1.75375,97300000.0
2006-03-03 21:55:00,1.75378,1.75387,1.75374,1.7538,280999998.0
2006-03-03 21:56:00,1.7538,1.75385,1.7538,1.75385,84099999.0
2006-03-03 21:57:00,1.75387,1.75392,1.75387,1.75389,95400001.0
2006-03-03 21:58:00,1.75389,1.75389,1.75381,1.75389,83900001.0
2006-03-03 21:59:00,1.75386,1.75386,1.75347,1.75347,448550000.0
2006-03-03 22:00:00,1.75351,1.7536,1.75343,1.75357,221199998.0
2006-03-03 22:01:00,1.75362,1.75362,1.75349,1.75349,91499999.0
2006-03-03 22:02:00,1.7536,1.75366,1.75355,1.75365,241300001.0
2006-03-03 22:03:00,1.75364,1.75376,1.75364,1.7537,109200001.0
2006-03-03 22:04:00,1.75367,1.75375,1.75367,1.7537,356649997.0
2006-03-03 22:05:00,1.7538,1.7545,1.7538,1.75434,149999999.0
2006-03-03 22:06:00,1.75435,1.75435,1.75399,1.75399,53800001.0
2006-03-03 22:07:00,1.75402,1.75402,1.75393,1.75397,36200000.0
2006-03-03 22:08:00,1.75402,1.75416,1.75402,1.75415,33000000.0
2006-03-03 22:09:00,1.75403,1.75446,1.75403,1.75432,70500001.0
2006-03-03 22:10:00,1.75438,1.7544,1.75435,1.7544,20000000.0
2006-03-03 22:11:00,1.75442,1.75451,1.75439,1.75448,32900000.0
2006-03-03 22:12:00,1.75447,1.75447,1.75415,1.75418,225500002.0
2006-03-03 22:13:00,1.75411,1.75415,1.75405,1.75409,78299999.0
2006-03-03 22:14:00,1.75414,1.75428,1.75414,1.75428,7300000.0
2006-03-03 22:15:00,1.75435,1.75439,1.75418,1.75418,214200001.0
2006-03-03 22:16:00,1.75417,1.75429,1.75417,1.75422,291449999.0
2006-03-03 22:17:00,1.75412,1.75412,1.75388,1.75405,40800000.0
2006-03-03 22:18:00,1.754,1.754,1.75385,1.75392,123800002.0
2006-03-03 22:19:00,1.75398,1.75418,1.75398,1.75418,48200000.0
2006-03-03 22:20:00,1.7542,1.75425,1.75417,1.75417,65100000.0
2006-03-03 22:21:00,1.7542,1.7542,1.75413,1.75415,112299999.0
2006-03-03 22:22:00,1.75415,1.75425,1.75415,1.75415,78000000.0
2006-03-03 22:23:00,1.75415,1.75425,1.75408,1.75408,174899998.0
2006-03-03 22:24:00,1.7541,1.7542,1.75408,1.75415,105100003.0
2006-03-03 22:25:00,1.75416,1.75417,1.75409,1.75409,133000000.0
2006-03-03 22:26:00,1.7541,1.75421,1.7541,1.75421,60400001.0
2006-03-03 22:27:00,1.75422,1.75429,1.75416,1.75428,67700000.0
2006-03-03 22:28:00,1.75432,1.75432,1.75417,1.75421,114800001.0
2006-03-03 22:29:00,1.75422,1.75436,1.75417,1.75417,184400002.0
2006-03-03 22:30:00,1.7542,1.75429,1.75419,1.75424,55700001.0
2006-03-03 22:31:00,1.75419,1.75419,1.75398,1.75405,52000000.0
2006-03-03 22:32:00,1.75405,1.7541,1.75405,1.75405,183700002.0
2006-03-03 22:33:00,1.75402,1.75402,1.75387,1.75387,115800001.0
2006-03-03 22:34:00,1.75385,1.75398,1.75385,1.7539,118199998.0
2006-03-03 22:35:00,1.754,1.75419,1.754,1.75417,47600000.0
2006-03-03 22:36:00,1.75419,1.75426,1.75416,1.75416,77799999.0
2006-03-03 22:37:00,1.75424,1.75424,1.75412,1.75412,142399999.0
2006-03-03 22:38:00,1.75405,1.75415,1.75405,1.7541,91800000.0
2006-03-03 22:39:00,1.7541,1.7541,1.7541,1.7541,38900000.0
2006-03-03 22:40:00,1.7541,1.75418,1.7541,1.75418,135300000.0
2006-03-03 22:41:00,1.7542,1.75427,1.7542,1.75427,88400001.0
2006-03-03 22:42:00,1.75423,1.75423,1.75407,1.75417,24000000.0
2006-03-03 22:43:00,1.75408,1.75413,1.75404,1.75407,72699999.0
2006-03-03 22:44:00,1.7541,1.75415,1.75407,1.75413,120500001.0
2006-03-03 22:45:00,1.75413,1.75413,1.75404,1.75407,51000000.0
2006-03-03 22:46:00,1.75409,1.75422,1.75409,1.75415,63869998.0
2006-03-03 22:47:00,1.75413,1.75413,1.75406,1.75409,91600000.0
2006-03-03 22:48:00,1.7541,1.75415,1.75402,1.75402,39000000.0
2006-03-03 22:49:00,1.75404,1.7541,1.75404,1.75405,39500000.0
2006-03-03 22:50:00,1.75407,1.75419,1.75404,1.75409,47699999.0
2006-03-03 22:51:00,1.75423,1.75423,1.75405,1.75418,27600000.0
2006-03-03 22:52:00,1.75425,1.75441,1.75425,1.75434,58000000.0
2006-03-03 22:53:00,1.75425,1.75426,1.75395,1.75426,29000000.0
2006-03-03 22:54:00,1.75427,1.75427,1.75405,1.75405,80499999.0
2006-03-03 22:55:00,1.75406,1.75417,1.75406,1.75417,7800000.0
2006-03-03 22:56:00,1.75412,1.75412,1.75392,1.75392,47800000.0
2006-03-03 22:57:00,1.7539,1.7539,1.7539,1.7539,6100000.0
2006-03-03 22:58:00,1.75387,1.75393,1.75383,1.75387,59699999.0
2006-03-03 22:59:00,1.75386,1.75396,1.75383,1.75385,122799996.0
2006-03-03 23:00:00,1.75353,1.75368,1.7535,1.75368,67799998.0
2006-03-03 23:01:00,1.7538,1.75398,1.7538,1.75395,114599999.0
2006-03-03 23:02:00,1.75386,1.75399,1.75386,1.75391,26500000.0
2006-03-03 23:03:00,1.75392,1.75397,1.75392,1.75397,8100000.0
2006-03-03 23:04:00,1.754,1.75405,1.75392,1.75403,49999999.0
2006-03-03 23:05:00,1.754,1.75402,1.754,1.75402,23100000.0
2006-03-03 23:06:00,1.75404,1.75414,1.75403,1.75414,23100000.0
2006-03-03 23:07:00,1.75423,1.75441,1.75423,1.75441,21000000.0
2006-03-03 23:08:00,1.75443,1.75443,1.75427,1.75438,33600001.0
2006-03-03 23:09:00,1.75436,1.75441,1.75433,1.75433,22700000.0
2006-03-03 23:10:00,1.75433,1.75449,1.75428,1.75432,69199999.0
2006-03-03 23:11:00,1.75442,1.75457,1.75442,1.75452,21900000.0
2006-03-03 23:12:00,1.75447,1.75448,1.75445,1.75446,30200000.0
2006-03-03 23:13:00,1.75452,1.75452,1.75434,1.75437,55399999.0
2006-03-03 23:14:00,1.7543,1.75441,1.75414,1.75441,105200001.0
2006-03-03 23:15:00,1.7544,1.7544,1.75435,1.75435,33000001.0
2006-03-03 23:16:00,1.75445,1.75445,1.75445,1.75445,26800000.0
2006-03-03 23:17:00,1.75439,1.75442,1.75436,1.75438,50100000.0
2006-03-03 23:18:00,1.75435,1.75435,1.7542,1.75433,58100000.0
2006-03-03 23:19:00,1.7543,1.75435,1.75425,1.75428,26300000.0
2006-03-03 23:20:00,1.75437,1.75437,1.75428,1.7543,42700001.0
2006-03-03 23:21:00,1.75428,1.75435,1.75425,1.75435,107700001.0
2006-03-03 23:22:00,1.75428,1.75434,1.75423,1.75428,88199997.0
2006-03-03 23:23:00,1.75421,1.75442,1.75421,1.75442,77900000.0
2006-03-03 23:24:00,1.75445,1.75445,1.75438,1.75445,43700000.0
2006-03-03 23:25:00,1.7544,1.7544,1.7544,1.7544,800000.0
2006-03-03 23:26:00,1.75443,1.75447,1.75435,1.75446,33600000.0
2006-03-03 23:27:00,1.75448,1.75452,1.75448,1.75452,23300000.0
2006-03-03 23:28:00,1.75452,1.75458,1.75452,1.75458,43500000.0
2006-03-03 23:29:00,1.75472,1.75472,1.75454,1.75454,67199999.0
2006-03-03 23:30:00,1.75451,1.75451,1.75444,1.75449,16900000.0
2006-03-03 23:31:00,1.75438,1.75459,1.75438,1.75449,56100001.0
2006-03-03 23:32:00,1.75445,1.75446,1.75429,1.75436,87099999.0
2006-03-03 23:33:00,1.75429,1.75439,1.75429,1.75437,27500000.0
2006-03-03 23:34:00,1.75443,1.75451,1.75443,1.75443,65499999.0
2006-03-03 23:35:00,1.75438,1.75448,1.75431,1.75447,55500001.0
2006-03-03 23:36:00,1.75445,1.75445,1.75445,1.75445,21600000.0
2006-03-03 23:37:00,1.75448,1.75455,1.75446,1.75448,74100000.0
2006-03-03 23:38:00,1.75435,1.75452,1.75435,1.75452,42800000.0
2006-03-03 23:39:00,1.75448,1.75453,1.75442,1.75449,36000000.0
2006-03-03 23:40:00,1.75456,1.75456,1.75442,1.75453,77600001.0
2006-03-03 23:41:00,1.75459,1.75459,1.75459,1.75459,29600000.0
2006-03-03 23:42:00,1.75477,1.75477,1.75465,1.75465,3900000.0
2006-03-03 23:43:00,1.75462,1.75478,1.75462,1.75467,90299996.0
2006-03-03 23:44:00,1.75465,1.75477,1.75465,1.75474,44499999.0
2006-03-03 23:45:00,1.75476,1.75485,1.75466,1.75485,47500000.0
2006-03-03 23:46:00,1.75485,1.75485,1.75485,1.75485,4100000.0
2006-03-03 23:47:00,1.75485,1.75485,1.7548,1.7548,44600000.0
2006-03-03 23:48:00,1.75479,1.75482,1.75473,1.75473,36500000.0
2006-03-03 23:49:00,1.75477,1.75477,1.75475,1.75476,46000000.0
2006-03-03 23:50:00,1.75483,1.75489,1.75483,1.75483,44100000.0
2006-03-03 23:51:00,1.75474,1.75474,1.75473,1.75473,7000000.0
2006-03-03 23:52:00,1.75473,1.75479,1.75473,1.75479,14400000.0
2006-03-03 23:53:00,1.7548,1.7548,1.7548,1.7548,7600000.0
2006-03-03 23:54:00,1.75485,1.75485,1.75475,1.75475,16400000.0
2006-03-03 23:55:00,1.7548,1.7548,1.7548,1.7548,3600000.0
2006-03-03 23:56:00,1.75476,1.75479,1.75476,1.75479,11600000.0
2006-03-03 23:57:00,1.75477,1.75483,1.75477,1.75483,28399999.0
2006-03-03 23:58:00,1.75501,1.75517,1.75501,1.75515,48200001.0
2006-03-03 23:59:00,1.75525,1.75525,1.75525,1.75525,38299999.0
2006-03-06 00:02:00,1.7564,1.7564,1.7563,1.7563,41600000.0
2006-03-06 00:05:00,1.7562,1.7562,1.7562,1.7562,41600000.0
2006-03-06 00:06:00,1.7563,1.7563,1.7563,1.7563,41600000.0
2006-03-06 00:07:00,1.7564,1.7564,1.7564,1.7564,41600000.0
2006-03-06 00:08:00,1.7565,1.7565,1.7565,1.7565,41600000.0
2006-03-06 00:09:00,1.7568,1.7568,1.7567,1.7567,41600000.0
2006-03-06 00:12:00,1.7568,1.757,1.7568,1.7568,41600000.0
2006-03-06 00:13:00,1.7571,1.7583,1.757,1.7581,41600000.0
2006-03-06 00:14:00,1.758,1.7583,1.7576,1.7582,41600000.0
2006-03-06 00:15:00,1.7581,1.7581,1.7578,1.7579,41600000.0
2006-03-06 00:17:00,1.758,1.7581,1.758,1.7581,41600000.0
2006-03-06 00:18:00,1.758,1.758,1.7579,1.758,41600000.0
2006-03-06 00:19:00,1.7581,1.7584,1.758,1.7584,41600000.0
2006-03-06 00:20:00,1.7581,1.7586,1.7581,1.7585,41600000.0
2006-03-06 00:21:00,1.7583,1.7584,1.7582,1.7583,41600000.0
2006-03-06 00:23:00,1.7584,1.7584,1.7583,1.7583,41600000.0
2006-03-06 00:24:00,1.7581,1.7582,1.7581,1.7582,41600000.0
2006-03-06 00:25:00,1.7584,1.7585,1.7582,1.7584,41600000.0
2006-03-06 00:26:00,1.7585,1.7585,1.7583,1.7583,41600000.0
2006-03-06 00:28:00,1.7584,1.7585,1.7584,1.7584,41600000.0
2006-03-06 00:29:00,1.7585,1.7588,1.7584,1.7588,41600000.0
2006-03-06 00:30:00,1.7586,1.7589,1.7585,1.7588,41600000.0
2006-03-06 00:31:00,1.7589,1.7589,1.7583,1.7586,41600000.0
2006-03-06 00:32:00,1.7588,1.7589,1.7586,1.7589,41600000.0
2006-03-06 00:33:00,1.7586,1.7586,1.7586,1.7586,41600000.0
2006-03-06 00:34:00,1.7588,1.7588,1.7588,1.7588,41600000.0
2006-03-06 00:35:00,1.7586,1.7586,1.7581,1.7581,41600000.0
2006-03-06 00:36:00,1.7582,1.7584,1.7581,1.7584,41600000.0
2006-03-06 00:37:00,1.7583,1.7583,1.7581,1.7583,41600000.0
2006-03-06 00:38:00,1.7582,1.7583,1.7582,1.7583,41600000.0
2006-03-06 00:39:00,1.7584,1.7585,1.7584,1.7585,41600000.0
2006-03-06 00:40:00,1.7584,1.7586,1.7584,1.7586,41600000.0
2006-03-06 00:42:00,1.7584,1.7585,1.7579,1.7579,41600000.0
2006-03-06 00:43:00,1.758,1.7581,1.758,1.758,41600000.0
2006-03-06 00:44:00,1.7581,1.7582,1.758,1.7582,41600000.0
2006-03-06 00:45:00,1.7583,1.7586,1.7583,1.7585,41600000.0
2006-03-06 00:46:00,1.7584,1.7585,1.7584,1.7585,41600000.0
2006-03-06 00:47:00,1.7584,1.7586,1.7584,1.7586,41600000.0
2006-03-06 00:48:00,1.7585,1.7586,1.7581,1.7586,41600000.0
2006-03-06 00:49:00,1.7585,1.7586,1.7583,1.7583,41600000.0
2006-03-06 00:50:00,1.7584,1.7586,1.7583,1.7585,41600000.0
2006-03-06 00:51:00,1.7586,1.7586,1.7584,1.7586,41600000.0
2006-03-06 00:52:00,1.7585,1.7586,1.7584,1.7585,41600000.0
2006-03-06 00:53:00,1.7586,1.7586,1.7586,1.7586,41600000.0
2006-03-06 00:54:00,1.7585,1.7586,1.7585,1.7586,41600000.0
2006-03-06 00:55:00,1.7584,1.7585,1.7584,1.7585,41600000.0
2006-03-06 00:56:00,1.7584,1.7586,1.7584,1.7586,41600000.0
2006-03-06 00:57:00,1.7588,1.7589,1.7586,1.7589,41600000.0
2006-03-06 00:58:00,1.7588,1.7592,1.7588,1.7592,41600000.0
2006-03-06 00:59:00,1.7591,1.7591,1.7589,1.759,41600000.0
2006-03-06 01:00:00,1.7592,1.7593,1.7591,1.7592,41600000.0
2006-03-06 01:01:00,1.7593,1.7598,1.7593,1.7598,41600000.0
2006-03-06 01:02:00,1.7597,1.7598,1.7597,1.7597,41600000.0
2006-03-06 01:03:00,1.7598,1.7598,1.7598,1.7598,41600000.0
2006-03-06 01:04:00,1.7599,1.7599,1.7599,1.7599,41600000.0
2006-03-06 01:05:00,1.7597,1.7598,1.7596,1.7598,41600000.0
2006-03-06 01:06:00,1.7594,1.7598,1.7594,1.7598,41600000.0
2006-03-06 01:07:00,1.7597,1.7598,1.7597,1.7598,41600000.0
2006-03-06 01:08:00,1.7597,1.7598,1.7597,1.7597,41600000.0
2006-03-06 01:09:00,1.7596,1.7596,1.7593,1.7594,41600000.0
2006-03-06 01:10:00,1.7593,1.7593,1.7592,1.7593,41600000.0
2006-03-06 01:11:00,1.7592,1.7595,1.7591,1.7592,41600000.0
2006-03-06 01:12:00,1.7591,1.7591,1.7588,1.759,41600000.0
2006-03-06 01:13:00,1.7589,1.7589,1.7588,1.7588,41600000.0
2006-03-06 01:14:00,1.7589,1.7589,1.7586,1.7588,41600000.0
2006-03-06 01:15:00,1.7589,1.759,1.7589,1.759,41600000.0
2006-03-06 01:16:00,1.7589,1.759,1.7589,1.759,41600000.0
2006-03-06 01:17:00,1.7589,1.7589,1.7586,1.7588,41600000.0
2006-03-06 01:18:00,1.7589,1.7591,1.7588,1.759,41600000.0
2006-03-06 01:19:00,1.7591,1.7591,1.759,1.7591,41600000.0
2006-03-06 01:20:00,1.7593,1.7593,1.7592,1.7592,41600000.0
2006-03-06 01:22:00,1.7593,1.7594,1.7593,1.7594,41600000.0
2006-03-06 01:23:00,1.7595,1.7596,1.7594,1.7596,41600000.0
2006-03-06 01:24:00,1.7595,1.7597,1.759,1.759,41600000.0
2006-03-06 01:25:00,1.7589,1.7589,1.7588,1.7588,41600000.0
2006-03-06 01:26:00,1.7586,1.7589,1.7585,1.7588,41600000.0
2006-03-06 01:27:00,1.7586,1.759,1.7585,1.7586,41600000.0
2006-03-06 01:28:00,1.7585,1.7586,1.7584,1.7586,41600000.0
2006-03-06 01:29:00,1.7585,1.7585,1.758,1.758,41600000.0
2006-03-06 01:30:00,1.7581,1.7583,1.7581,1.7583,41600000.0
2006-03-06 01:31:00,1.7584,1.7585,1.7584,1.7585,41600000.0
2006-03-06 01:32:00,1.7584,1.7585,1.7583,1.7583,41600000.0
2006-03-06 01:33:00,1.7584,1.7584,1.7584,1.7584,41600000.0
2006-03-06 01:34:00,1.7583,1.7585,1.7583,1.7583,41600000.0
2006-03-06 01:35:00,1.7581,1.7583,1.758,1.758,41600000.0
2006-03-06 01:36:00,1.7581,1.7581,1.7578,1.7578,41600000.0
2006-03-06 01:37:00,1.7577,1.7582,1.7577,1.7582,41600000.0
2006-03-06 01:38:00,1.7584,1.7584,1.7581,1.7583,41600000.0
2006-03-06 01:39:00,1.7584,1.7586,1.7584,1.7585,41600000.0
2006-03-06 01:40:00,1.7586,1.7586,1.7583,1.7586,41600000.0
2006-03-06 01:41:00,1.7585,1.7589,1.7585,1.7586,41600000.0
2006-03-06 01:42:00,1.7585,1.7586,1.7582,1.7584,41600000.0
2006-03-06 01:43:00,1.7585,1.7585,1.7584,1.7585,41600000.0
2006-03-06 01:44:00,1.7588,1.7589,1.7588,1.7589,41600000.0
2006-03-06 01:45:00,1.7586,1.7586,1.7585,1.7586,41600000.0
2006-03-06 01:48:00,1.7588,1.7591,1.7586,1.759,41600000.0
2006-03-06 01:49:00,1.7591,1.7594,1.759,1.7594,41600000.0
2006-03-06 01:50:00,1.7593,1.7596,1.7592,1.7594,41600000.0
2006-03-06 01:51:00,1.7595,1.7595,1.7593,1.7594,41600000.0
2006-03-06 01:52:00,1.7593,1.7596,1.7592,1.7596,41600000.0
2006-03-06 01:53:00,1.7595,1.7598,1.7595,1.7598,41600000.0
2006-03-06 01:54:00,1.7599,1.7601,1.7596,1.7596,41600000.0
2006-03-06 01:55:00,1.7597,1.7598,1.7597,1.7598,41600000.0
2006-03-06 01:56:00,1.76,1.76,1.7597,1.7597,41600000.0
2006-03-06 01:57:00,1.7596,1.7597,1.7596,1.7596,41600000.0
2006-03-06 01:58:00,1.7597,1.7597,1.7595,1.7595,41600000.0
2006-03-06 01:59:00,1.7592,1.7597,1.7592,1.7595,41600000.0
2006-03-06 02:00:00,1.7588,1.75898,1.7588,1.75896,41600000.0
2006-03-06 02:01:00,1.75905,1.75944,1.75905,1.75941,25800000.0
2006-03-06 02:02:00,1.75939,1.7595,1.75939,1.7594,37000000.0
2006-03-06 02:03:00,1.75944,1.75953,1.75943,1.75953,32600000.0
2006-03-06 02:04:00,1.75951,1.75961,1.75951,1.75959,39000001.0
2006-03-06 02:05:00,1.75944,1.75946,1.75944,1.75946,13600000.0
2006-03-06 02:06:00,1.75925,1.75945,1.75925,1.75945,14600000.0
2006-03-06 02:07:00,1.75952,1.75952,1.75939,1.75942,45900000.0
2006-03-06 02:08:00,1.75956,1.75956,1.75943,1.75947,20400000.0
2006-03-06 02:09:00,1.75929,1.75929,1.75906,1.7591,81399999.0
2006-03-06 02:10:00,1.75913,1.75913,1.75899,1.75901,69700000.0
2006-03-06 02:11:00,1.75913,1.75913,1.75882,1.75894,76100000.0
2006-03-06 02:12:00,1.75881,1.75881,1.7586,1.7586,39400000.0
2006-03-06 02:13:00,1.75858,1.75862,1.75841,1.75857,73300000.0
2006-03-06 02:14:00,1.7586,1.7586,1.75846,1.75857,82500001.0
2006-03-06 02:15:00,1.75867,1.75873,1.75861,1.75873,32800000.0
2006-03-06 02:16:00,1.75868,1.75869,1.75865,1.75868,19200000.0
2006-03-06 02:17:00,1.75865,1.75865,1.75843,1.75847,44100001.0
2006-03-06 02:18:00,1.75854,1.75883,1.75854,1.75883,123999999.0
2006-03-06 02:19:00,1.75882,1.7589,1.75878,1.75886,45500001.0
2006-03-06 02:20:00,1.7589,1.75901,1.7589,1.75892,56700000.0
2006-03-06 02:21:00,1.7589,1.75895,1.75885,1.75895,25900000.0
2006-03-06 02:22:00,1.75887,1.75906,1.75887,1.75903,89299998.0
2006-03-06 02:23:00,1.75915,1.75927,1.75915,1.75922,33999999.0
2006-03-06 02:24:00,1.75908,1.75922,1.75869,1.75895,71400000.0
2006-03-06 02:25:00,1.75878,1.75878,1.75858,1.75858,52599999.0
2006-03-06 02:26:00,1.75844,1.75854,1.75824,1.75849,78100001.0
2006-03-06 02:27:00,1.7585,1.75861,1.75829,1.75834,96800003.0
2006-03-06 02:28:00,1.75828,1.75839,1.7582,1.75835,94699998.0
2006-03-06 02:29:00,1.75825,1.75825,1.75781,1.75782,44700000.0
2006-03-06 02:30:00,1.75771,1.75793,1.75771,1.75793,25000000.0
2006-03-06 02:31:00,1.75811,1.75818,1.75788,1.75811,70000001.0
2006-03-06 02:32:00,1.75812,1.75815,1.75807,1.75808,75100000.0
2006-03-06 02:33:00,1.75815,1.75815,1.75803,1.75803,13900000.0
2006-03-06 02:34:00,1.75809,1.75821,1.75802,1.75802,71400000.0
2006-03-06 02:35:00,1.75791,1.75791,1.75778,1.75778,39299999.0
2006-03-06 02:36:00,1.75772,1.75779,1.7577,1.75771,33700000.0
2006-03-06 02:37:00,1.75773,1.75795,1.7577,1.75795,43200000.0
2006-03-06 02:38:00,1.75799,1.75821,1.75799,1.75821,33800000.0
2006-03-06 02:39:00,1.75838,1.75846,1.75834,1.75839,70500000.0
2006-03-06 02:40:00,1.75826,1.75841,1.75821,1.75841,30700000.0
2006-03-06 02:41:00,1.75852,1.75858,1.75844,1.75844,85099998.0
2006-03-06 02:42:00,1.75835,1.75842,1.75825,1.75839,85499999.0
2006-03-06 02:43:00,1.75828,1.75831,1.75822,1.75828,37500000.0
2006-03-06 02:44:00,1.7583,1.75868,1.7583,1.75857,100899999.0
2006-03-06 02:45:00,1.75853,1.75853,1.75841,1.75842,40599999.0
2006-03-06 02:46:00,1.75848,1.75857,1.75848,1.75848,84300001.0
2006-03-06 02:47:00,1.75852,1.75852,1.75845,1.75848,28900000.0
2006-03-06 02:48:00,1.75862,1.75884,1.75856,1.75879,51000000.0
2006-03-06 02:49:00,1.75889,1.75915,1.75889,1.75915,41500000.0
2006-03-06 02:50:00,1.75927,1.7594,1.75908,1.75924,44100000.0
2006-03-06 02:51:00,1.75924,1.75933,1.75922,1.75929,30200000.0
2006-03-06 02:52:00,1.75918,1.75924,1.75912,1.75924,72799999.0
2006-03-06 02:53:00,1.75945,1.75957,1.75945,1.75955,55999998.0
2006-03-06 02:54:00,1.7595,1.7597,1.75944,1.75956,33000000.0
2006-03-06 02:55:00,1.75944,1.75944,1.75941,1.75941,15700000.0
2006-03-06 02:56:00,1.75955,1.75972,1.75935,1.75935,110500001.0
2006-03-06 02:57:00,1.75938,1.75948,1.75931,1.75931,87199999.0
2006-03-06 02:58:00,1.7593,1.75942,1.75917,1.75933,79500000.0
2006-03-06 02:59:00,1.75938,1.75938,1.75928,1.75928,52600000.0
2006-03-06 03:00:00,1.75923,1.75923,1.75901,1.75901,31100000.0
2006-03-06 03:01:00,1.75901,1.7592,1.75897,1.75917,99350002.0
2006-03-06 03:02:00,1.75917,1.75931,1.75917,1.75922,31500001.0
2006-03-06 03:03:00,1.75927,1.75932,1.75921,1.75925,145400000.0
2006-03-06 03:04:00,1.75925,1.75925,1.7592,1.75923,45199999.0
2006-03-06 03:05:00,1.75924,1.75954,1.75924,1.75954,19400000.0
2006-03-06 03:06:00,1.75953,1.75963,1.75946,1.75946,52200000.0
2006-03-06 03:07:00,1.75944,1.75944,1.75928,1.75928,42899999.0
2006-03-06 03:08:00,1.75922,1.75945,1.75922,1.75936,90899999.0
2006-03-06 03:09:00,1.75935,1.75935,1.75925,1.75935,18300000.0
2006-03-06 03:10:00,1.75931,1.75931,1.75912,1.75912,35100000.0
2006-03-06 03:11:00,1.75919,1.75921,1.75912,1.75912,81500000.0
2006-03-06 03:12:00,1.75923,1.75925,1.75908,1.75909,68350000.0
2006-03-06 03:13:00,1.75904,1.75917,1.75904,1.7591,48700000.0
2006-03-06 03:14:00,1.75908,1.75918,1.75902,1.75916,56399998.0
2006-03-06 03:15:00,1.7593,1.75934,1.7592,1.7592,16400000.0
2006-03-06 03:16:00,1.75931,1.75939,1.75928,1.75928,106099999.0
2006-03-06 03:17:00,1.7593,1.75935,1.7593,1.75935,81899999.0
2006-03-06 03:18:00,1.7593,1.75932,1.75922,1.75924,29000000.0
2006-03-06 03:19:00,1.75915,1.7592,1.75915,1.7592,60900002.0
2006-03-06 03:20:00,1.75929,1.75929,1.75926,1.75926,5500000.0
2006-03-06 03:21:00,1.75927,1.75927,1.75923,1.75923,17100000.0
2006-03-06 03:22:00,1.7592,1.75925,1.75915,1.75915,34900000.0
2006-03-06 03:23:00,1.75915,1.75915,1.75912,1.75912,32300000.0
2006-03-06 03:24:00,1.75919,1.75931,1.75916,1.75916,64100000.0
2006-03-06 03:25:00,1.75923,1.75931,1.75922,1.75922,103000000.0
2006-03-06 03:26:00,1.75919,1.75932,1.75919,1.75932,72099999.0
2006-03-06 03:27:00,1.75927,1.75941,1.75927,1.75939,100100000.0
2006-03-06 03:28:00,1.75932,1.75945,1.75931,1.75939,25100000.0
2006-03-06 03:29:00,1.75935,1.75935,1.7593,1.7593,35400001.0
2006-03-06 03:30:00,1.75935,1.75935,1.7593,1.7593,16799999.0
2006-03-06 03:31:00,1.75936,1.75941,1.75936,1.75941,9600000.0
2006-03-06 03:32:00,1.75945,1.75945,1.75938,1.75945,40699999.0
2006-03-06 03:33:00,1.75941,1.7595,1.75941,1.7595,31800000.0
2006-03-06 03:34:00,1.75952,1.75958,1.7594,1.75941,47300001.0
2006-03-06 03:35:00,1.7595,1.7595,1.7595,1.7595,29099999.0
2006-03-06 03:36:00,1.75951,1.75971,1.75951,1.75965,75300000.0
2006-03-06 03:37:00,1.75966,1.75972,1.75956,1.75958,106200000.0
2006-03-06 03:38:00,1.75958,1.75967,1.75953,1.75955,43500000.0
2006-03-06 03:39:00,1.75959,1.75977,1.75959,1.75971,40100000.0
2006-03-06 03:40:00,1.75973,1.75973,1.75962,1.75967,23400000.0
2006-03-06 03:41:00,1.75968,1.75974,1.75968,1.75974,32699999.0
2006-03-06 03:42:00,1.75977,1.75987,1.75974,1.75974,105399999.0
2006-03-06 03:43:00,1.75967,1.75967,1.75958,1.75958,16100000.0
2006-03-06 03:44:00,1.75954,1.75964,1.7594,1.7594,27800000.0
2006-03-06 03:45:00,1.7594,1.75942,1.75933,1.75938,24400000.0
2006-03-06 03:46:00,1.75931,1.75941,1.75917,1.75917,59000000.0
2006-03-06 03:47:00,1.75925,1.75925,1.75917,1.75925,34200000.0
2006-03-06 03:48:00,1.7592,1.75925,1.75915,1.75925,79999999.0
2006-03-06 03:49:00,1.75918,1.75918,1.75903,1.7591,26200000.0
2006-03-06 03:50:00,1.75891,1.75901,1.75891,1.75898,17700000.0
2006-03-06 03:51:00,1.759,1.75905,1.75895,1.75898,68500000.0
2006-03-06 03:52:00,1.75903,1.7591,1.75895,1.7591,71200002.0
2006-03-06 03:53:00,1.75912,1.75931,1.75912,1.75924,86999999.0
2006-03-06 03:54:00,1.75927,1.75944,1.75926,1.75944,63200000.0
2006-03-06 03:55:00,1.75938,1.75938,1.75934,1.75938,50800001.0
2006-03-06 03:56:00,1.7594,1.75946,1.75936,1.75938,59000001.0
2006-03-06 03:57:00,1.7593,1.75937,1.7593,1.75932,42999999.0
2006-03-06 03:58:00,1.75929,1.75935,1.75923,1.75928,60700002.0
2006-03-06 03:59:00,1.75922,1.75932,1.75919,1.75928,65500001.0
2006-03-06 04:00:00,1.75925,1.75932,1.7592,1.75932,36999999.0
2006-03-06 04:01:00,1.75926,1.75932,1.75924,1.75929,52500001.0
2006-03-06 04:02:00,1.75928,1.75928,1.75922,1.75922,6000000.0
2006-03-06 04:03:00,1.75912,1.75918,1.75911,1.75918,18600000.0
2006-03-06 04:04:00,1.75918,1.75925,1.75918,1.7592,30300001.0
2006-03-06 04:05:00,1.75922,1.75925,1.75896,1.75908,122100000.0
2006-03-06 04:06:00,1.75893,1.75903,1.75891,1.759,73999999.0
2006-03-06 04:07:00,1.75895,1.75895,1.75881,1.75881,72300000.0
2006-03-06 04:08:00,1.75894,1.75902,1.75879,1.75902,73000000.0
2006-03-06 04:09:00,1.75905,1.75905,1.75898,1.759,39900000.0
2006-03-06 04:10:00,1.75899,1.75906,1.75899,1.75906,1000000.0
2006-03-06 04:11:00,1.75918,1.75918,1.75912,1.75912,31599999.0
2006-03-06 04:12:00,1.75908,1.75908,1.75877,1.75877,20000000.0
2006-03-06 04:13:00,1.75872,1.75872,1.75838,1.75838,123400001.0
2006-03-06 04:14:00,1.75842,1.75854,1.75833,1.75833,67800000.0
2006-03-06 04:15:00,1.7584,1.75845,1.75832,1.75845,55000000.0
2006-03-06 04:16:00,1.75838,1.75838,1.75828,1.75831,70300001.0
2006-03-06 04:17:00,1.75828,1.7583,1.75828,1.7583,20800000.0
2006-03-06 04:18:00,1.75838,1.75843,1.75838,1.75843,14900000.0
2006-03-06 04:19:00,1.75851,1.75854,1.75842,1.75842,61199999.0
2006-03-06 04:20:00,1.75836,1.7585,1.75836,1.75841,44200002.0
2006-03-06 04:21:00,1.75845,1.75847,1.75845,1.75845,109799999.0
2006-03-06 04:22:00,1.75838,1.75845,1.75835,1.75845,45100001.0
2006-03-06 04:23:00,1.75848,1.75848,1.75847,1.75848,49100001.0
2006-03-06 04:24:00,1.75852,1.75855,1.7585,1.7585,33600000.0
2006-03-06 04:25:00,1.7585,1.7585,1.7585,1.7585,24400000.0
2006-03-06 04:26:00,1.75852,1.75852,1.7584,1.75841,19900000.0
2006-03-06 04:27:00,1.75828,1.75828,1.75784,1.75793,54200000.0
2006-03-06 04:28:00,1.75793,1.75832,1.75793,1.75832,38600000.0
2006-03-06 04:29:00,1.75825,1.7584,1.7581,1.7581,79370001.0
2006-03-06 04:30:00,1.75805,1.75809,1.75805,1.75809,5200000.0
2006-03-06 04:31:00,1.75811,1.75818,1.75804,1.75809,54699999.0
2006-03-06 04:32:00,1.75817,1.75817,1.758,1.75815,55500000.0
2006-03-06 04:33:00,1.75815,1.75839,1.75811,1.75817,40600000.0
2006-03-06 04:34:00,1.7582,1.7582,1.7582,1.7582,11300000.0
2006-03-06 04:35:00,1.75817,1.75833,1.75817,1.75833,24800000.0
2006-03-06 04:36:00,1.75829,1.75836,1.7582,1.75828,85299999.0
2006-03-06 04:37:00,1.75825,1.75825,1.75815,1.7582,46600000.0
2006-03-06 04:38:00,1.7582,1.75825,1.7582,1.75825,26900000.0
2006-03-06 04:39:00,1.75825,1.75825,1.7582,1.7582,13700000.0
2006-03-06 04:40:00,1.75817,1.75817,1.75797,1.75801,70499999.0
2006-03-06 04:41:00,1.75796,1.7581,1.75796,1.75806,74699999.0
2006-03-06 04:42:00,1.75803,1.75812,1.75802,1.75802,45700000.0
2006-03-06 04:43:00,1.75795,1.75805,1.75793,1.75805,66600000.0
2006-03-06 04:44:00,1.75802,1.75809,1.75801,1.75802,57300000.0
2006-03-06 04:45:00,1.75806,1.75806,1.75799,1.75799,9200000.0
2006-03-06 04:46:00,1.75808,1.75812,1.758,1.758,74100000.0
2006-03-06 04:47:00,1.75807,1.75813,1.75806,1.7581,44900000.0
2006-03-06 04:48:00,1.75808,1.75808,1.75786,1.75786,46599999.0
2006-03-06 04:49:00,1.7578,1.75792,1.7578,1.75792,3100000.0
2006-03-06 04:50:00,1.75805,1.75827,1.75805,1.7581,75500000.0
2006-03-06 04:51:00,1.75812,1.75827,1.75812,1.75813,77200000.0
2006-03-06 04:52:00,1.75805,1.75817,1.758,1.75807,85400000.0
2006-03-06 04:53:00,1.75802,1.75806,1.75802,1.75806,29199999.0
2006-03-06 04:54:00,1.75809,1.75809,1.75809,1.75809,6000000.0
2006-03-06 04:55:00,1.75792,1.75811,1.75792,1.75811,9900000.0
2006-03-06 04:56:00,1.75822,1.75822,1.75815,1.75815,75699999.0
2006-03-06 04:57:00,1.75822,1.75824,1.75816,1.75818,61999999.0
2006-03-06 04:58:00,1.75808,1.75824,1.75808,1.7581,97500000.0
2006-03-06 04:59:00,1.75809,1.75809,1.75809,1.75809,8400000.0
2006-03-06 05:00:00,1.75805,1.75805,1.758,1.758,25100001.0
2006-03-06 05:01:00,1.75795,1.75795,1.75795,1.75795,800000.0
2006-03-06 05:02:00,1.75803,1.75806,1.75803,1.75806,17900000.0
2006-03-06 05:03:00,1.75815,1.75832,1.75815,1.75816,61800001.0
2006-03-06 05:04:00,1.75814,1.75816,1.75814,1.75816,25800000.0
2006-03-06 05:05:00,1.75825,1.75825,1.75825,1.75825,23100000.0
2006-03-06 05:06:00,1.75819,1.75829,1.75819,1.75821,69800001.0
2006-03-06 05:07:00,1.7582,1.75822,1.75813,1.7582,33500000.0
2006-03-06 05:08:00,1.7582,1.7582,1.7582,1.7582,24499999.0
2006-03-06 05:09:00,1.75827,1.75832,1.75823,1.75827,51900001.0
2006-03-06 05:10:00,1.75823,1.75823,1.75803,1.75812,54699999.0
2006-03-06 05:11:00,1.7581,1.7581,1.7581,1.7581,4800000.0
2006-03-06 05:12:00,1.7581,1.7581,1.75797,1.75798,40599999.0
2006-03-06 05:13:00,1.75794,1.75801,1.75783,1.75791,70999999.0
2006-03-06 05:14:00,1.75786,1.75792,1.75783,1.75783,95799999.0
2006-03-06 05:15:00,1.75785,1.7579,1.75781,1.75788,41800001.0
2006-03-06 05:16:00,1.75783,1.75785,1.75774,1.75774,39400000.0
2006-03-06 05:17:00,1.75772,1.75772,1.75733,1.75733,29100000.0
2006-03-06 05:18:00,1.75726,1.75749,1.75726,1.75748,56900000.0
2006-03-06 05:19:00,1.75745,1.75755,1.75739,1.75748,72000001.0
2006-03-06 05:20:00,1.75747,1.75755,1.75742,1.75742,27300000.0
2006-03-06 05:21:00,1.75722,1.75731,1.75711,1.7573,71100002.0
2006-03-06 05:22:00,1.7575,1.7576,1.75749,1.75749,77400000.0
2006-03-06 05:23:00,1.75755,1.75774,1.75755,1.75767,80300000.0
2006-03-06 05:24:00,1.75755,1.7576,1.75755,1.7576,31100000.0
2006-03-06 05:25:00,1.75768,1.75768,1.75751,1.75763,192299998.0
2006-03-06 05:26:00,1.75767,1.75777,1.75756,1.75761,62200001.0
2006-03-06 05:27:00,1.75768,1.75772,1.75768,1.75772,67000000.0
2006-03-06 05:28:00,1.75771,1.75771,1.75761,1.75766,73600000.0
2006-03-06 05:29:00,1.75765,1.75765,1.75751,1.75758,87700000.0
2006-03-06 05:30:00,1.7575,1.7575,1.75729,1.75734,20500000.0
2006-03-06 05:31:00,1.75728,1.75766,1.75728,1.75753,63900000.0
2006-03-06 05:32:00,1.75768,1.75785,1.75762,1.75785,46200000.0
2006-03-06 05:33:00,1.75787,1.75787,1.75775,1.75778,85100000.0
2006-03-06 05:34:00,1.75783,1.75785,1.75755,1.75785,144370000.0
2006-03-06 05:35:00,1.75783,1.75791,1.75776,1.75776,49800001.0
2006-03-06 05:36:00,1.75771,1.75783,1.75771,1.75783,27500000.0
2006-03-06 05:37:00,1.75778,1.75785,1.75778,1.75783,27900001.0
2006-03-06 05:38:00,1.75797,1.75801,1.75781,1.75797,169500000.0
2006-03-06 05:39:00,1.75799,1.75817,1.75799,1.75817,14800000.0
2006-03-06 05:40:00,1.75839,1.75857,1.75838,1.75857,73199998.0
2006-03-06 05:41:00,1.75857,1.75859,1.75836,1.75836,54200000.0
2006-03-06 05:42:00,1.75854,1.75865,1.75854,1.75865,17699999.0
2006-03-06 05:43:00,1.75867,1.75876,1.75866,1.75873,91400002.0
2006-03-06 05:44:00,1.75873,1.75873,1.7586,1.7586,41000001.0
2006-03-06 05:45:00,1.75858,1.75858,1.75847,1.75847,35700000.0
2006-03-06 05:46:00,1.75867,1.75906,1.75854,1.75906,70700001.0
2006-03-06 05:47:00,1.75918,1.7593,1.75916,1.7593,42100000.0
2006-03-06 05:48:00,1.75922,1.75922,1.75891,1.75896,34599999.0
2006-03-06 05:49:00,1.75875,1.75875,1.75864,1.75864,39600000.0
2006-03-06 05:50:00,1.7587,1.7587,1.75851,1.75864,39499999.0
2006-03-06 05:51:00,1.75863,1.75871,1.75855,1.75865,23000000.0
2006-03-06 05:52:00,1.75878,1.75881,1.75877,1.75877,40000000.0
2006-03-06 05:53:00,1.75868,1.75879,1.75861,1.75875,55800001.0
2006-03-06 05:54:00,1.75873,1.7588,1.75863,1.75876,49400001.0
2006-03-06 05:55:00,1.75868,1.7587,1.75853,1.75853,79599999.0
2006-03-06 05:56:00,1.75849,1.75858,1.75846,1.75848,95500001.0
2006-03-06 05:57:00,1.75854,1.75854,1.75845,1.75847,44400000.0
2006-03-06 05:58:00,1.75845,1.75845,1.75835,1.7584,79900002.0
2006-03-06 05:59:00,1.75838,1.75845,1.75835,1.7584,107700002.0
2006-03-06 06:00:00,1.75849,1.75858,1.75847,1.75855,26100000.0
2006-03-06 06:01:00,1.75863,1.75863,1.75852,1.75863,52000000.0
2006-03-06 06:02:00,1.75872,1.75875,1.7587,1.75873,28500000.0
2006-03-06 06:03:00,1.75875,1.75875,1.75857,1.75867,107499999.0
2006-03-06 06:04:00,1.75865,1.75865,1.75865,1.75865,5200000.0
2006-03-06 06:05:00,1.75858,1.75859,1.75852,1.75858,40200000.0
2006-03-06 06:06:00,1.75854,1.75863,1.75853,1.75853,39500000.0
2006-03-06 06:07:00,1.75857,1.75861,1.7585,1.75858,75899999.0
2006-03-06 06:08:00,1.75856,1.75859,1.75856,1.75859,34000000.0
2006-03-06 06:09:00,1.75855,1.75866,1.75855,1.75866,73799999.0
2006-03-06 06:10:00,1.75868,1.75873,1.75861,1.75867,15000000.0
2006-03-06 06:11:00,1.75863,1.75863,1.75855,1.75858,33900000.0
2006-03-06 06:12:00,1.75863,1.75863,1.75849,1.75851,42499999.0
2006-03-06 06:13:00,1.75848,1.75848,1.75829,1.75829,50200000.0
2006-03-06 06:14:00,1.75827,1.75828,1.75816,1.75819,22300000.0
2006-03-06 06:15:00,1.75819,1.75833,1.75819,1.75833,77199999.0
2006-03-06 06:16:00,1.7583,1.75837,1.75825,1.75825,58800000.0
2006-03-06 06:17:00,1.75831,1.75839,1.75827,1.75831,81500000.0
2006-03-06 06:18:00,1.7583,1.75835,1.7583,1.75835,47800000.0
2006-03-06 06:19:00,1.75828,1.75828,1.75828,1.75828,9200000.0
2006-03-06 06:20:00,1.75827,1.75832,1.75827,1.75832,38899998.0
2006-03-06 06:21:00,1.7583,1.75838,1.7583,1.7583,61000000.0
2006-03-06 06:22:00,1.75828,1.75842,1.75828,1.75835,85500000.0
2006-03-06 06:23:00,1.75841,1.75841,1.75833,1.75833,37700000.0
2006-03-06 06:24:00,1.75835,1.75835,1.75828,1.75832,59200000.0
2006-03-06 06:25:00,1.75838,1.75838,1.75825,1.75828,11200000.0
2006-03-06 06:26:00,1.75827,1.75841,1.75827,1.75829,46999999.0
2006-03-06 06:27:00,1.75817,1.75819,1.75804,1.75811,42900000.0
2006-03-06 06:28:00,1.75804,1.75816,1.75797,1.75797,41400000.0
2006-03-06 06:29:00,1.75797,1.75799,1.75792,1.75792,52899998.0
2006-03-06 06:30:00,1.75784,1.75799,1.75784,1.75788,64999999.0
2006-03-06 06:31:00,1.75786,1.75791,1.75782,1.75782,12300000.0
2006-03-06 06:32:00,1.7578,1.7578,1.75778,1.7578,73100000.0
2006-03-06 06:33:00,1.75787,1.75793,1.75787,1.75793,23500000.0
2006-03-06 06:34:00,1.75782,1.75785,1.75747,1.75759,54700000.0
2006-03-06 06:35:00,1.75758,1.7576,1.7575,1.75753,18000000.0
2006-03-06 06:36:00,1.75754,1.75762,1.75753,1.75753,73899998.0
2006-03-06 06:37:00,1.7575,1.7575,1.7575,1.7575,9100000.0
2006-03-06 06:38:00,1.7576,1.75768,1.7575,1.7575,90000002.0
2006-03-06 06:39:00,1.7575,1.75755,1.7575,1.75755,10900000.0
2006-03-06 06:40:00,1.75758,1.75759,1.75758,1.75759,4500000.0
2006-03-06 06:41:00,1.75766,1.75771,1.75762,1.75767,94000001.0
2006-03-06 06:42:00,1.75759,1.75773,1.75759,1.7576,96500001.0
2006-03-06 06:43:00,1.75765,1.75765,1.7576,1.7576,36400001.0
2006-03-06 06:44:00,1.75757,1.75759,1.75747,1.75751,24300000.0
2006-03-06 06:45:00,1.7575,1.75755,1.7574,1.75748,14100000.0
2006-03-06 06:46:00,1.75755,1.75755,1.75745,1.75752,28900000.0
2006-03-06 06:47:00,1.75749,1.75753,1.75729,1.75729,64550001.0
2006-03-06 06:48:00,1.75737,1.75743,1.7573,1.75743,38800000.0
2006-03-06 06:49:00,1.75735,1.75735,1.75735,1.75735,7200000.0
2006-03-06 06:50:00,1.75742,1.75748,1.75735,1.75735,39800000.0
2006-03-06 06:51:00,1.75733,1.75742,1.75732,1.75738,88299999.0
2006-03-06 06:52:00,1.75742,1.75748,1.75717,1.75742,31100000.0
2006-03-06 06:53:00,1.75743,1.75743,1.75736,1.75736,32870000.0
2006-03-06 06:54:00,1.75748,1.75748,1.75744,1.75747,43600000.0
2006-03-06 06:55:00,1.75742,1.75749,1.75739,1.7574,28300001.0
2006-03-06 06:56:00,1.75728,1.75742,1.75728,1.75742,6300000.0
2006-03-06 06:57:00,1.75741,1.75741,1.75734,1.75734,2500000.0
2006-03-06 06:58:00,1.75735,1.75735,1.75735,1.75735,28900001.0
2006-03-06 06:59:00,1.7573,1.75733,1.7572,1.7572,23900000.0
2006-03-06 07:00:00,1.75737,1.7574,1.75715,1.75715,64700000.0
2006-03-06 07:01:00,1.75712,1.75727,1.757,1.75705,57900000.0
2006-03-06 07:02:00,1.7571,1.75736,1.7571,1.75728,76199999.0
2006-03-06 07:03:00,1.75732,1.75745,1.75732,1.75737,119599999.0
2006-03-06 07:04:00,1.75741,1.75741,1.75734,1.75734,33799998.0
2006-03-06 07:05:00,1.75735,1.75753,1.75735,1.75753,48799999.0
2006-03-06 07:06:00,1.75758,1.75758,1.75751,1.75751,23400000.0
2006-03-06 07:07:00,1.75757,1.75757,1.7575,1.7575,64900000.0
2006-03-06 07:08:00,1.75755,1.75755,1.75747,1.75755,84599997.0
2006-03-06 07:09:00,1.7575,1.7575,1.7574,1.7575,75599999.0
2006-03-06 07:10:00,1.75754,1.75761,1.75754,1.75761,21399999.0
2006-03-06 07:11:00,1.75763,1.75765,1.75753,1.75765,30600000.0
2006-03-06 07:12:00,1.75768,1.75776,1.75759,1.75772,70100000.0
2006-03-06 07:13:00,1.75773,1.75773,1.75755,1.75757,105599998.0
2006-03-06 07:14:00,1.75756,1.75778,1.75756,1.75768,94900001.0
2006-03-06 07:15:00,1.75771,1.75771,1.7574,1.75748,54400000.0
2006-03-06 07:16:00,1.75748,1.75751,1.75746,1.75746,17300000.0
2006-03-06 07:17:00,1.75747,1.75747,1.75734,1.75743,28100000.0
2006-03-06 07:18:00,1.75738,1.75738,1.75733,1.75733,47100000.0
2006-03-06 07:19:00,1.75733,1.75751,1.75733,1.75744,30600000.0
2006-03-06 07:20:00,1.75749,1.75755,1.75744,1.75755,40400000.0
2006-03-06 07:21:00,1.75749,1.75753,1.75747,1.75748,48300000.0
2006-03-06 07:22:00,1.75735,1.75743,1.75733,1.75743,24000000.0
2006-03-06 07:23:00,1.75741,1.75741,1.75734,1.75734,1100000.0
2006-03-06 07:24:00,1.75727,1.75733,1.75722,1.75729,76000001.0
2006-03-06 07:25:00,1.7573,1.75738,1.75722,1.7573,46000000.0
2006-03-06 07:26:00,1.75735,1.75746,1.7573,1.75743,76199999.0
2006-03-06 07:27:00,1.75736,1.7575,1.75736,1.75738,68800000.0
2006-03-06 07:28:00,1.75739,1.75748,1.7573,1.75733,40400000.0
2006-03-06 07:29:00,1.75735,1.75735,1.75735,1.75735,6500000.0
2006-03-06 07:30:00,1.7573,1.7573,1.75712,1.75724,31700000.0
2006-03-06 07:31:00,1.75723,1.75725,1.75719,1.7572,51600001.0
2006-03-06 07:32:00,1.75717,1.7572,1.75712,1.75712,113300004.0
2006-03-06 07:33:00,1.75715,1.75715,1.75708,1.75715,134200000.0
2006-03-06 07:34:00,1.7571,1.75715,1.75707,1.7571,78699999.0
2006-03-06 07:35:00,1.75718,1.75723,1.75712,1.7572,119299999.0
2006-03-06 07:36:00,1.75722,1.75722,1.75711,1.75711,30500000.0
2006-03-06 07:37:00,1.75707,1.75707,1.75702,1.75702,21400000.0
2006-03-06 07:38:00,1.75693,1.75696,1.75689,1.75694,88000001.0
2006-03-06 07:39:00,1.75699,1.75728,1.75699,1.75719,173399999.0
2006-03-06 07:40:00,1.75718,1.7572,1.75709,1.75718,33900000.0
2006-03-06 07:41:00,1.75728,1.75729,1.75714,1.75714,16200000.0
2006-03-06 07:42:00,1.75714,1.75721,1.75712,1.75712,68400001.0
2006-03-06 07:43:00,1.75733,1.75741,1.75733,1.75739,87099999.0
2006-03-06 07:44:00,1.75736,1.75745,1.75732,1.75745,59999998.0
2006-03-06 07:45:00,1.7575,1.75759,1.75745,1.75745,58900000.0
2006-03-06 07:46:00,1.7574,1.75748,1.7574,1.75748,41100000.0
2006-03-06 07:47:00,1.75746,1.75759,1.75746,1.7575,90400000.0
2006-03-06 07:48:00,1.75744,1.75747,1.75724,1.75737,51299999.0
2006-03-06 07:49:00,1.75739,1.75745,1.75734,1.75738,41100000.0
2006-03-06 07:50:00,1.75726,1.75726,1.75721,1.75721,11500000.0
2006-03-06 07:51:00,1.7572,1.75725,1.7572,1.7572,6900000.0
2006-03-06 07:52:00,1.75725,1.75725,1.75725,1.75725,5200000.0
2006-03-06 07:53:00,1.75727,1.75728,1.75724,1.75728,37700000.0
2006-03-06 07:54:00,1.75735,1.75735,1.75728,1.7573,33100001.0
2006-03-06 07:55:00,1.7573,1.7573,1.7573,1.7573,200000.0
2006-03-06 07:56:00,1.75738,1.75738,1.75735,1.75735,5100000.0
2006-03-06 07:57:00,1.7573,1.7573,1.7573,1.7573,16400000.0
2006-03-06 07:58:00,1.75725,1.75735,1.75725,1.75735,47900001.0
2006-03-06 07:59:00,1.75726,1.75731,1.75717,1.75731,20900000.0
2006-03-06 08:00:00,1.7573,1.7573,1.7573,1.7573,28000000.0
2006-03-06 08:01:00,1.7573,1.7573,1.7571,1.75714,69700001.0
2006-03-06 08:02:00,1.75715,1.75715,1.75709,1.75715,14700000.0
2006-03-06 08:03:00,1.7572,1.7573,1.7572,1.75726,31500000.0
2006-03-06 08:04:00,1.75729,1.75741,1.75718,1.75741,46299999.0
2006-03-06 08:05:00,1.75748,1.75763,1.75735,1.75763,80200001.0
2006-03-06 08:06:00,1.75756,1.75762,1.75756,1.75762,29599999.0
2006-03-06 08:07:00,1.75747,1.75756,1.75742,1.75742,52900000.0
2006-03-06 08:08:00,1.7574,1.75745,1.75735,1.75745,42100000.0
2006-03-06 08:09:00,1.75736,1.75736,1.75721,1.75728,83200000.0
2006-03-06 08:10:00,1.75722,1.75727,1.75709,1.75712,93499998.0
2006-03-06 08:11:00,1.75712,1.75712,1.75708,1.7571,62400000.0
2006-03-06 08:12:00,1.7571,1.75718,1.75707,1.7571,114900001.0
2006-03-06 08:13:00,1.7571,1.75715,1.75708,1.75708,34700000.0
2006-03-06 08:14:00,1.7571,1.7571,1.7571,1.7571,4800000.0
2006-03-06 08:15:00,1.75719,1.75735,1.75714,1.75735,77600000.0
2006-03-06 08:16:00,1.75742,1.75743,1.75728,1.75738,79500000.0
2006-03-06 08:17:00,1.75739,1.7574,1.75734,1.75734,34300000.0
2006-03-06 08:18:00,1.75733,1.75739,1.75733,1.75733,68999998.0
2006-03-06 08:19:00,1.75742,1.75763,1.75742,1.75763,38600000.0
2006-03-06 08:20:00,1.75765,1.75765,1.75753,1.75765,69599998.0
2006-03-06 08:21:00,1.7576,1.75765,1.75758,1.75758,83000000.0
2006-03-06 08:22:00,1.7577,1.75779,1.75769,1.7577,53300000.0
2006-03-06 08:23:00,1.75772,1.75772,1.75759,1.75767,63299999.0
2006-03-06 08:24:00,1.7577,1.75775,1.7576,1.75775,33800001.0
2006-03-06 08:25:00,1.75768,1.75782,1.75768,1.75782,87699999.0
2006-03-06 08:26:00,1.75779,1.75779,1.75769,1.75778,88899998.0
2006-03-06 08:27:00,1.75777,1.75777,1.75763,1.7577,40100000.0
2006-03-06 08:28:00,1.75761,1.75775,1.75761,1.7577,64099999.0
2006-03-06 08:29:00,1.75773,1.75773,1.75756,1.75768,42699999.0
2006-03-06 08:30:00,1.75768,1.75768,1.75763,1.75763,68900001.0
2006-03-06 08:31:00,1.75759,1.75773,1.75759,1.75773,56700001.0
2006-03-06 08:32:00,1.75777,1.75777,1.75772,1.75773,37100000.0
2006-03-06 08:33:00,1.75766,1.75766,1.75764,1.75764,24300000.0
2006-03-06 08:34:00,1.75753,1.75768,1.75753,1.75767,39100000.0
2006-03-06 08:35:00,1.7577,1.75772,1.75764,1.75764,79800000.0
2006-03-06 08:36:00,1.7576,1.75768,1.7576,1.75768,15500000.0
2006-03-06 08:37:00,1.75758,1.75771,1.75758,1.75762,64800001.0
2006-03-06 08:38:00,1.75764,1.75771,1.75762,1.75762,17600000.0
2006-03-06 08:39:00,1.75758,1.75762,1.75757,1.75758,20600000.0
2006-03-06 08:40:00,1.75755,1.75764,1.75752,1.75752,63000000.0
2006-03-06 08:41:00,1.75753,1.75753,1.75737,1.75747,154599997.0
2006-03-06 08:42:00,1.75753,1.75753,1.75737,1.75746,57099999.0
2006-03-06 08:43:00,1.75745,1.75745,1.75732,1.75738,39600000.0
2006-03-06 08:44:00,1.7574,1.7574,1.75737,1.75737,32500001.0
2006-03-06 08:45:00,1.75745,1.75745,1.75726,1.7573,52000000.0
2006-03-06 08:46:00,1.75728,1.75741,1.75726,1.75741,20900000.0
2006-03-06 08:47:00,1.75745,1.75763,1.75745,1.75751,44900000.0
2006-03-06 08:48:00,1.75753,1.75753,1.75742,1.75743,60300001.0
2006-03-06 08:49:00,1.75753,1.75753,1.75745,1.7575,69800000.0
2006-03-06 08:50:00,1.75748,1.75755,1.75748,1.75753,60899999.0
2006-03-06 08:51:00,1.7576,1.75767,1.75759,1.75759,24800000.0
2006-03-06 08:52:00,1.75751,1.75763,1.75751,1.75763,20000000.0
2006-03-06 08:53:00,1.75762,1.75765,1.7576,1.7576,14000000.0
2006-03-06 08:54:00,1.75761,1.75768,1.75761,1.75768,35600001.0
2006-03-06 08:55:00,1.75771,1.75774,1.75763,1.75767,44600001.0
2006-03-06 08:56:00,1.75765,1.75765,1.75755,1.75755,49600000.0
2006-03-06 08:57:00,1.75757,1.75757,1.75748,1.75748,21400000.0
2006-03-06 08:58:00,1.7574,1.75748,1.7574,1.75748,30100000.0
2006-03-06 08:59:00,1.75755,1.75758,1.7575,1.7575,60200000.0
2006-03-06 09:00:00,1.75757,1.75784,1.75757,1.75781,33300000.0
2006-03-06 09:01:00,1.75785,1.75791,1.75777,1.75791,46500000.0
2006-03-06 09:02:00,1.75802,1.75813,1.75801,1.75802,91200001.0
2006-03-06 09:03:00,1.75811,1.75827,1.75811,1.75825,130300002.0
2006-03-06 09:04:00,1.75823,1.75838,1.75823,1.75828,85099999.0
2006-03-06 09:05:00,1.75834,1.75875,1.75833,1.75875,84800000.0
2006-03-06 09:06:00,1.7588,1.75897,1.75879,1.75892,94900002.0
2006-03-06 09:07:00,1.75892,1.75909,1.75892,1.75903,45000000.0
2006-03-06 09:08:00,1.75928,1.7602,1.75928,1.7601,42500000.0
2006-03-06 09:09:00,1.76024,1.76074,1.76007,1.76069,67800000.0
2006-03-06 09:10:00,1.76072,1.76088,1.76066,1.76088,32699999.0
2006-03-06 09:11:00,1.76115,1.76158,1.76115,1.76149,61800000.0
2006-03-06 09:12:00,1.76143,1.7615,1.76127,1.7615,67900000.0
2006-03-06 09:13:00,1.76155,1.7616,1.76136,1.76138,81100000.0
2006-03-06 09:14:00,1.7615,1.76195,1.7615,1.76195,55400000.0
2006-03-06 09:15:00,1.76192,1.7621,1.76189,1.76189,155000004.0
2006-03-06 09:16:00,1.76169,1.76169,1.76161,1.76164,73600000.0
2006-03-06 09:17:00,1.7617,1.76179,1.76136,1.76136,102399998.0
2006-03-06 09:18:00,1.76131,1.76139,1.7607,1.7607,49600000.0
2006-03-06 09:19:00,1.76072,1.76084,1.76066,1.76066,20200000.0
2006-03-06 09:20:00,1.76066,1.76082,1.76057,1.76057,81499999.0
2006-03-06 09:21:00,1.76045,1.76055,1.76039,1.76055,33200000.0
2006-03-06 09:22:00,1.76067,1.76072,1.76057,1.76057,96499999.0
2006-03-06 09:23:00,1.76069,1.76075,1.76053,1.76073,70050000.0
2006-03-06 09:24:00,1.76077,1.76077,1.76047,1.76047,58899999.0
2006-03-06 09:25:00,1.76031,1.7605,1.76031,1.76042,99600001.0
2006-03-06 09:26:00,1.76031,1.7604,1.76009,1.7604,41500000.0
2006-03-06 09:27:00,1.76042,1.76042,1.76025,1.76025,63299998.0
2006-03-06 09:28:00,1.76022,1.7603,1.76013,1.76013,38500000.0
2006-03-06 09:29:00,1.76024,1.76042,1.76023,1.76042,70300000.0
2006-03-06 09:30:00,1.76035,1.76045,1.76035,1.76045,34600000.0
2006-03-06 09:31:00,1.76043,1.76045,1.76035,1.76045,100600002.0
2006-03-06 09:32:00,1.76046,1.76058,1.76046,1.76058,56599999.0
2006-03-06 09:33:00,1.76065,1.7607,1.76053,1.76053,111700000.0
2006-03-06 09:34:00,1.76043,1.76043,1.76014,1.76014,47100000.0
2006-03-06 09:35:00,1.76008,1.7604,1.76007,1.76036,113000000.0
2006-03-06 09:36:00,1.76025,1.76042,1.76025,1.76042,81800000.0
2006-03-06 09:37:00,1.76049,1.76065,1.76047,1.76047,80500000.0
2006-03-06 09:38:00,1.76047,1.76048,1.76037,1.76038,32700000.0
2006-03-06 09:39:00,1.76026,1.76053,1.76026,1.76048,64500001.0
2006-03-06 09:40:00,1.76041,1.76053,1.76039,1.76053,43900000.0
2006-03-06 09:41:00,1.76044,1.76057,1.76015,1.76043,76600001.0
2006-03-06 09:42:00,1.76051,1.76051,1.7604,1.76045,53100000.0
2006-03-06 09:43:00,1.76045,1.7605,1.76045,1.76048,16300000.0
2006-03-06 09:44:00,1.76055,1.76055,1.76045,1.7605,88400000.0
2006-03-06 09:45:00,1.7605,1.76058,1.7605,1.76058,107699999.0
2006-03-06 09:46:00,1.76074,1.76135,1.76074,1.76135,41500000.0
2006-03-06 09:47:00,1.76144,1.7615,1.76125,1.76125,65300001.0
2006-03-06 09:48:00,1.76117,1.76131,1.76117,1.76128,34700000.0
2006-03-06 09:49:00,1.7614,1.76141,1.7613,1.7613,73700000.0
2006-03-06 09:50:00,1.76128,1.76128,1.76115,1.7612,105899999.0
2006-03-06 09:51:00,1.76119,1.76119,1.76075,1.76075,67000000.0
2006-03-06 09:52:00,1.76065,1.76075,1.76065,1.76075,9300000.0
2006-03-06 09:53:00,1.76067,1.76067,1.76066,1.76066,9500000.0
2006-03-06 09:54:00,1.76052,1.76054,1.76016,1.76022,70200000.0
2006-03-06 09:55:00,1.76018,1.76024,1.76006,1.76018,88199999.0
2006-03-06 09:56:00,1.76022,1.7603,1.76015,1.7603,44200000.0
2006-03-06 09:57:00,1.76032,1.76032,1.76015,1.7602,91099998.0
2006-03-06 09:58:00,1.76025,1.76025,1.76015,1.76018,59699999.0
2006-03-06 09:59:00,1.76021,1.76046,1.76021,1.76044,127100003.0
2006-03-06 10:00:00,1.76044,1.76049,1.76021,1.76023,91500000.0
2006-03-06 10:01:00,1.76016,1.76016,1.75999,1.76014,37200000.0
2006-03-06 10:02:00,1.76014,1.76015,1.76002,1.76002,19600000.0
2006-03-06 10:03:00,1.7601,1.76015,1.75998,1.75998,81999999.0
2006-03-06 10:04:00,1.76002,1.76004,1.75964,1.75982,45099999.0
2006-03-06 10:05:00,1.75993,1.76001,1.7598,1.7599,72600001.0
2006-03-06 10:06:00,1.75991,1.75991,1.75962,1.75962,63299998.0
2006-03-06 10:07:00,1.75973,1.75981,1.75973,1.75977,37099999.0
2006-03-06 10:08:00,1.75967,1.75967,1.75943,1.75945,31800000.0
2006-03-06 10:09:00,1.75947,1.75955,1.75947,1.7595,56999998.0
2006-03-06 10:10:00,1.75952,1.75984,1.75952,1.75984,113399998.0
2006-03-06 10:11:00,1.75982,1.7599,1.7598,1.7598,16600000.0
2006-03-06 10:12:00,1.75979,1.75986,1.75977,1.75984,79199998.0
2006-03-06 10:13:00,1.75983,1.75988,1.75976,1.75988,38400000.0
2006-03-06 10:14:00,1.76007,1.76027,1.76007,1.76027,96400000.0
2006-03-06 10:15:00,1.76033,1.76039,1.76023,1.76038,52400000.0
2006-03-06 10:16:00,1.76023,1.76031,1.76014,1.76015,137300000.0
2006-03-06 10:17:00,1.76008,1.76019,1.76006,1.7601,39500000.0
2006-03-06 10:18:00,1.76005,1.76005,1.75995,1.76005,33300000.0
2006-03-06 10:19:00,1.75991,1.75994,1.7598,1.75988,51099998.0
2006-03-06 10:20:00,1.75983,1.75992,1.75974,1.75974,63400001.0
2006-03-06 10:21:00,1.75973,1.75984,1.75968,1.7597,90100000.0
2006-03-06 10:22:00,1.75967,1.7597,1.75967,1.75968,17600000.0
2006-03-06 10:23:00,1.75974,1.76001,1.75974,1.75981,87200001.0
2006-03-06 10:24:00,1.75983,1.75983,1.75965,1.75969,46300000.0
2006-03-06 10:25:00,1.75971,1.75999,1.75971,1.75993,53300000.0
2006-03-06 10:26:00,1.7599,1.7599,1.75975,1.75985,73900000.0
2006-03-06 10:27:00,1.75988,1.76006,1.75988,1.76006,65299999.0
2006-03-06 10:28:00,1.76009,1.76009,1.76001,1.76007,28200000.0
2006-03-06 10:29:00,1.76017,1.76038,1.76017,1.76027,47700001.0
2006-03-06 10:30:00,1.76029,1.76038,1.76029,1.76032,90600001.0
2006-03-06 10:31:00,1.7603,1.76035,1.7603,1.76035,97000002.0
2006-03-06 10:32:00,1.7603,1.76035,1.76028,1.7603,47600000.0
2006-03-06 10:33:00,1.76038,1.76042,1.76038,1.76042,14800000.0
2006-03-06 10:34:00,1.76042,1.76043,1.76031,1.76037,43100000.0
2006-03-06 10:35:00,1.76035,1.76035,1.7603,1.7603,6400000.0
2006-03-06 10:36:00,1.76015,1.76015,1.76005,1.76005,12400000.0
2006-03-06 10:37:00,1.75981,1.75981,1.75927,1.75936,93749999.0
2006-03-06 10:38:00,1.75934,1.75936,1.75923,1.75936,66000001.0
2006-03-06 10:39:00,1.75929,1.75929,1.75912,1.75912,54400000.0
2006-03-06 10:40:00,1.7592,1.75932,1.7592,1.75932,55200000.0
2006-03-06 10:41:00,1.75928,1.75954,1.75928,1.75938,50400000.0
2006-03-06 10:42:00,1.7595,1.75959,1.75949,1.75955,42950000.0
2006-03-06 10:43:00,1.7596,1.75964,1.75953,1.75957,129900001.0
2006-03-06 10:44:00,1.75958,1.75961,1.75949,1.75952,52899999.0
2006-03-06 10:45:00,1.75952,1.75962,1.75952,1.75956,85699999.0
2006-03-06 10:46:00,1.7593,1.75942,1.75925,1.75941,49299999.0
2006-03-06 10:47:00,1.75949,1.75957,1.75949,1.75957,81700001.0
2006-03-06 10:48:00,1.75904,1.75904,1.75881,1.75881,14900000.0
2006-03-06 10:49:00,1.75833,1.7584,1.75825,1.75833,72900001.0
2006-03-06 10:50:00,1.75834,1.75844,1.75834,1.7584,59799999.0
2006-03-06 10:51:00,1.7585,1.7585,1.75812,1.75812,91399998.0
2006-03-06 10:52:00,1.75814,1.75814,1.75782,1.75784,46300000.0
2006-03-06 10:53:00,1.75761,1.75761,1.75724,1.75724,37600000.0
2006-03-06 10:54:00,1.75717,1.75731,1.75694,1.75722,30300000.0
2006-03-06 10:55:00,1.75748,1.75816,1.75748,1.75812,53700000.0
2006-03-06 10:56:00,1.75806,1.75812,1.75791,1.75805,92700002.0
2006-03-06 10:57:00,1.75799,1.75818,1.75799,1.75812,80699999.0
2006-03-06 10:58:00,1.758,1.758,1.75725,1.7573,125700000.0
2006-03-06 10:59:00,1.75737,1.7576,1.75737,1.7574,80000000.0
2006-03-06 11:00:00,1.7575,1.75781,1.7575,1.75773,38400000.0
2006-03-06 11:01:00,1.75779,1.75785,1.75769,1.75772,108800003.0
2006-03-06 11:02:00,1.75769,1.75769,1.75759,1.75759,52900000.0
2006-03-06 11:03:00,1.75762,1.75765,1.75753,1.75765,36199999.0
2006-03-06 11:04:00,1.7576,1.75768,1.75749,1.75756,39100001.0
2006-03-06 11:05:00,1.7576,1.75771,1.75758,1.75758,85900001.0
2006-03-06 11:06:00,1.75765,1.75765,1.75755,1.75755,52800000.0
2006-03-06 11:07:00,1.7576,1.75765,1.7576,1.75763,57400000.0
2006-03-06 11:08:00,1.75759,1.75759,1.75733,1.75733,66199999.0
2006-03-06 11:09:00,1.7574,1.75747,1.75729,1.75735,98600002.0
2006-03-06 11:10:00,1.75741,1.75746,1.75741,1.75746,44900000.0
2006-03-06 11:11:00,1.75743,1.75752,1.75733,1.75748,46500000.0
2006-03-06 11:12:00,1.75737,1.75737,1.75721,1.75721,61199999.0
2006-03-06 11:13:00,1.75729,1.75752,1.75729,1.75746,64399999.0
2006-03-06 11:14:00,1.75741,1.75741,1.75724,1.75728,70200000.0
2006-03-06 11:15:00,1.7574,1.75748,1.7574,1.7574,32900000.0
2006-03-06 11:16:00,1.75733,1.75748,1.75726,1.75746,53600000.0
2006-03-06 11:17:00,1.75733,1.75733,1.75715,1.75715,55700000.0
2006-03-06 11:18:00,1.75711,1.75711,1.75692,1.75706,56900000.0
2006-03-06 11:19:00,1.75696,1.75696,1.75678,1.75687,84899998.0
2006-03-06 11:20:00,1.75695,1.75695,1.7566,1.7566,86999999.0
2006-03-06 11:21:00,1.75663,1.75666,1.75654,1.75663,47700000.0
2006-03-06 11:22:00,1.75661,1.75661,1.75639,1.7565,119399999.0
2006-03-06 11:23:00,1.75652,1.75654,1.75623,1.75644,106900000.0
2006-03-06 11:24:00,1.7564,1.75646,1.75627,1.75646,73300000.0
2006-03-06 11:25:00,1.75632,1.75633,1.75623,1.7563,64750000.0
2006-03-06 11:26:00,1.7564,1.75649,1.75634,1.75634,48200000.0
2006-03-06 11:27:00,1.75642,1.75654,1.75642,1.75645,77099999.0
2006-03-06 11:28:00,1.75653,1.7566,1.75646,1.75658,83700001.0
2006-03-06 11:29:00,1.75658,1.75673,1.75652,1.75673,74900000.0
2006-03-06 11:30:00,1.7567,1.75684,1.7567,1.75679,129499999.0
2006-03-06 11:31:00,1.75679,1.75687,1.7567,1.75687,100900000.0
2006-03-06 11:32:00,1.75688,1.75705,1.75685,1.75705,78000001.0
2006-03-06 11:33:00,1.75697,1.75697,1.75673,1.7568,72200001.0
2006-03-06 11:34:00,1.75666,1.75669,1.75649,1.75651,42200000.0
2006-03-06 11:35:00,1.75638,1.75649,1.75635,1.75648,91400000.0
2006-03-06 11:36:00,1.75643,1.75663,1.75643,1.75663,55599999.0
2006-03-06 11:37:00,1.75666,1.75666,1.75644,1.7565,36100000.0
2006-03-06 11:38:00,1.75653,1.75667,1.75647,1.75667,46099999.0
2006-03-06 11:39:00,1.75673,1.75687,1.75673,1.75687,50200001.0
2006-03-06 11:40:00,1.75687,1.75701,1.75687,1.75698,81899998.0
2006-03-06 11:41:00,1.75699,1.75699,1.75665,1.75665,70599998.0
2006-03-06 11:42:00,1.75666,1.75695,1.75666,1.75695,52000000.0
2006-03-06 11:43:00,1.75704,1.75716,1.75703,1.75705,57300000.0
2006-03-06 11:44:00,1.75708,1.7571,1.75698,1.757,44700000.0
2006-03-06 11:45:00,1.75693,1.75693,1.7568,1.7568,68400000.0
2006-03-06 11:46:00,1.75687,1.75692,1.75683,1.75683,67300000.0
2006-03-06 11:47:00,1.75688,1.75705,1.75687,1.75699,94899996.0
2006-03-06 11:48:00,1.75695,1.75695,1.75671,1.75685,96200000.0
2006-03-06 11:49:00,1.75672,1.75687,1.75672,1.75687,99900000.0
2006-03-06 11:50:00,1.75691,1.7573,1.75691,1.7573,115100000.0
2006-03-06 11:51:00,1.75728,1.75728,1.75707,1.75716,68400000.0
2006-03-06 11:52:00,1.75711,1.75722,1.7571,1.75722,104099999.0
2006-03-06 11:53:00,1.75727,1.75745,1.75727,1.75743,76000000.0
2006-03-06 11:54:00,1.75743,1.75754,1.75738,1.75738,69200000.0
2006-03-06 11:55:00,1.7574,1.75755,1.75739,1.75755,19600000.0
2006-03-06 11:56:00,1.75754,1.75754,1.75743,1.75747,82599999.0
2006-03-06 11:57:00,1.75749,1.75751,1.75741,1.75747,131799997.0
2006-03-06 11:58:00,1.75742,1.75758,1.75742,1.75745,57200001.0
2006-03-06 11:59:00,1.75748,1.75751,1.75734,1.75738,140400000.0
2006-03-06 12:00:00,1.75737,1.75748,1.75732,1.75732,117399999.0
2006-03-06 12:01:00,1.75728,1.75737,1.75728,1.75732,94300001.0
2006-03-06 12:02:00,1.75733,1.75739,1.75725,1.75725,25900000.0
2006-03-06 12:03:00,1.75718,1.75726,1.75717,1.7572,69300000.0
2006-03-06 12:04:00,1.75711,1.75711,1.75683,1.75687,70199999.0
2006-03-06 12:05:00,1.75692,1.75693,1.75679,1.75693,54000001.0
2006-03-06 12:06:00,1.7569,1.75697,1.75688,1.75692,30700000.0
2006-03-06 12:07:00,1.75691,1.75691,1.75674,1.75678,30900000.0
2006-03-06 12:08:00,1.75674,1.75697,1.75674,1.75694,74300001.0
2006-03-06 12:09:00,1.75706,1.75713,1.75702,1.75713,32200000.0
2006-03-06 12:10:00,1.75717,1.75723,1.7571,1.75723,84899998.0
2006-03-06 12:11:00,1.75717,1.75721,1.75713,1.75713,52700001.0
2006-03-06 12:12:00,1.75714,1.75729,1.75714,1.75714,36600000.0
2006-03-06 12:13:00,1.75712,1.75718,1.75712,1.75716,35900000.0
2006-03-06 12:14:00,1.75705,1.75705,1.75679,1.75686,64400001.0
2006-03-06 12:15:00,1.75688,1.75688,1.75666,1.7567,37600000.0
2006-03-06 12:16:00,1.75678,1.75684,1.75657,1.75657,34000000.0
2006-03-06 12:17:00,1.7565,1.75654,1.75644,1.75651,51200000.0
2006-03-06 12:18:00,1.75657,1.75673,1.75657,1.75673,16900000.0
2006-03-06 12:19:00,1.75682,1.75682,1.75663,1.75665,62100001.0
2006-03-06 12:20:00,1.75673,1.75673,1.7564,1.75653,63750002.0
2006-03-06 12:21:00,1.75648,1.7567,1.75648,1.7567,72999998.0
2006-03-06 12:22:00,1.75671,1.75671,1.75634,1.75634,55900000.0
2006-03-06 12:23:00,1.75627,1.75629,1.7559,1.75597,73100000.0
2006-03-06 12:24:00,1.75592,1.75614,1.75585,1.75612,48000000.0
2006-03-06 12:25:00,1.75614,1.75623,1.7561,1.75623,87900000.0
2006-03-06 12:26:00,1.75624,1.75633,1.7562,1.75625,72200000.0
2006-03-06 12:27:00,1.75613,1.75613,1.756,1.75607,76300000.0
2006-03-06 12:28:00,1.75611,1.7562,1.75605,1.7561,69800001.0
2006-03-06 12:29:00,1.75598,1.75598,1.75546,1.75546,84200001.0
2006-03-06 12:30:00,1.75547,1.75547,1.75526,1.7553,70600001.0
2006-03-06 12:31:00,1.75528,1.75538,1.75526,1.75535,60200000.0
2006-03-06 12:32:00,1.75502,1.75507,1.75453,1.75455,57200000.0
2006-03-06 12:33:00,1.75443,1.75477,1.75433,1.75477,58100000.0
2006-03-06 12:34:00,1.755,1.755,1.755,1.755,21000000.0
2006-03-06 12:35:00,1.75513,1.75513,1.75472,1.75472,85500000.0
2006-03-06 12:36:00,1.75462,1.75469,1.75448,1.75466,69700000.0
2006-03-06 12:37:00,1.75456,1.75473,1.75449,1.7547,72200000.0
2006-03-06 12:38:00,1.7548,1.7548,1.75464,1.75471,96999998.0
2006-03-06 12:39:00,1.75465,1.75465,1.75456,1.7546,40800000.0
2006-03-06 12:40:00,1.75461,1.75478,1.75458,1.75478,62200000.0
2006-03-06 12:41:00,1.7547,1.75473,1.7547,1.75473,13800000.0
2006-03-06 12:42:00,1.7547,1.7547,1.75439,1.75439,59500000.0
2006-03-06 12:43:00,1.75438,1.75443,1.7543,1.75443,99600001.0
2006-03-06 12:44:00,1.75435,1.75435,1.7542,1.75431,50200000.0
2006-03-06 12:45:00,1.75441,1.75448,1.75432,1.75446,61200000.0
2006-03-06 12:46:00,1.7546,1.7546,1.75449,1.75459,68799999.0
2006-03-06 12:47:00,1.75457,1.75466,1.75448,1.7546,44100001.0
2006-03-06 12:48:00,1.75472,1.75503,1.75472,1.755,119300001.0
2006-03-06 12:49:00,1.75493,1.75521,1.75487,1.75521,67400000.0
2006-03-06 12:50:00,1.75525,1.75525,1.75514,1.7552,77400002.0
2006-03-06 12:51:00,1.75506,1.75522,1.75503,1.75522,81499999.0
2006-03-06 12:52:00,1.75515,1.75518,1.75497,1.755,133200000.0
2006-03-06 12:53:00,1.75489,1.75489,1.75458,1.75467,71800002.0
2006-03-06 12:54:00,1.75471,1.75495,1.75471,1.75495,64000000.0
2006-03-06 12:55:00,1.75502,1.75513,1.75501,1.75513,63299999.0
2006-03-06 12:56:00,1.75514,1.75526,1.75511,1.75526,43699999.0
2006-03-06 12:57:00,1.75533,1.75554,1.75531,1.75547,59049999.0
2006-03-06 12:58:00,1.7554,1.7554,1.7551,1.7551,29700000.0
2006-03-06 12:59:00,1.75489,1.75516,1.75489,1.75516,19600001.0
2006-03-06 13:00:00,1.75525,1.75529,1.75514,1.75518,78100001.0
2006-03-06 13:01:00,1.75503,1.75516,1.75503,1.75515,52200000.0
2006-03-06 13:02:00,1.75504,1.75504,1.75488,1.75488,114199999.0
2006-03-06 13:03:00,1.75486,1.75486,1.75468,1.75472,70200002.0
2006-03-06 13:04:00,1.75466,1.75466,1.75438,1.75438,58700000.0
2006-03-06 13:05:00,1.75433,1.75441,1.75433,1.75435,61000000.0
2006-03-06 13:06:00,1.75445,1.75445,1.7543,1.75435,99200001.0
2006-03-06 13:07:00,1.75447,1.75458,1.75443,1.75443,86200000.0
2006-03-06 13:08:00,1.75447,1.7545,1.75429,1.75442,81500002.0
2006-03-06 13:09:00,1.7543,1.7543,1.75422,1.75426,46100000.0
2006-03-06 13:10:00,1.7541,1.7541,1.75389,1.75389,33400000.0
2006-03-06 13:11:00,1.75397,1.75408,1.75392,1.75403,95799999.0
2006-03-06 13:12:00,1.75412,1.7546,1.75407,1.7546,42400000.0
2006-03-06 13:13:00,1.75453,1.75478,1.75453,1.75472,24300000.0
2006-03-06 13:14:00,1.75476,1.75505,1.75476,1.75485,49700000.0
2006-03-06 13:15:00,1.7549,1.75499,1.75488,1.7549,32900000.0
2006-03-06 13:16:00,1.75485,1.75485,1.75473,1.75485,56600000.0
2006-03-06 13:17:00,1.75493,1.75508,1.7548,1.75505,74700001.0
2006-03-06 13:18:00,1.75509,1.75536,1.75507,1.75525,98400000.0
2006-03-06 13:19:00,1.75544,1.75566,1.75544,1.75552,132800001.0
2006-03-06 13:20:00,1.75555,1.75564,1.7555,1.7555,33100000.0
2006-03-06 13:21:00,1.75551,1.75551,1.75544,1.75546,64300001.0
2006-03-06 13:22:00,1.75548,1.75549,1.75539,1.7554,85100002.0
2006-03-06 13:23:00,1.75548,1.75556,1.75545,1.75545,50000001.0
2006-03-06 13:24:00,1.75535,1.75545,1.75533,1.75538,51500000.0
2006-03-06 13:25:00,1.75545,1.75548,1.75545,1.75548,18800000.0
2006-03-06 13:26:00,1.75547,1.75549,1.7553,1.75532,43700000.0
2006-03-06 13:27:00,1.75539,1.75544,1.75533,1.75544,45400000.0
2006-03-06 13:28:00,1.75538,1.7554,1.75533,1.75536,30900000.0
2006-03-06 13:29:00,1.7554,1.75545,1.75535,1.7554,79600000.0
2006-03-06 13:30:00,1.75538,1.75548,1.75538,1.75547,98899998.0
2006-03-06 13:31:00,1.75552,1.75552,1.75537,1.75537,33000000.0
2006-03-06 13:32:00,1.75527,1.75527,1.7552,1.75527,36100000.0
2006-03-06 13:33:00,1.75521,1.75522,1.75515,1.75517,36900000.0
2006-03-06 13:34:00,1.75517,1.75547,1.75517,1.7554,97500001.0
2006-03-06 13:35:00,1.75542,1.7555,1.75532,1.75532,66899999.0
2006-03-06 13:36:00,1.75538,1.75549,1.75538,1.75538,82499999.0
2006-03-06 13:37:00,1.75537,1.75539,1.755,1.755,66199998.0
2006-03-06 13:38:00,1.7549,1.7549,1.75451,1.75452,70400000.0
2006-03-06 13:39:00,1.7545,1.75455,1.75445,1.75448,42999999.0
2006-03-06 13:40:00,1.75453,1.75486,1.75452,1.75481,83000000.0
2006-03-06 13:41:00,1.75488,1.75503,1.7548,1.7548,88100001.0
2006-03-06 13:42:00,1.75473,1.7548,1.75464,1.75475,112700000.0
2006-03-06 13:43:00,1.75478,1.7548,1.75458,1.7546,67100000.0
2006-03-06 13:44:00,1.75462,1.75477,1.75458,1.75476,56000000.0
2006-03-06 13:45:00,1.75477,1.75493,1.75477,1.75477,64699999.0
2006-03-06 13:46:00,1.75474,1.75496,1.75474,1.75496,20200000.0
2006-03-06 13:47:00,1.75502,1.75519,1.75502,1.75512,86699998.0
2006-03-06 13:48:00,1.75518,1.75547,1.75518,1.75546,140400000.0
2006-03-06 13:49:00,1.75548,1.75561,1.75542,1.75555,70400000.0
2006-03-06 13:50:00,1.7556,1.75563,1.7556,1.75562,57000001.0
2006-03-06 13:51:00,1.75565,1.75576,1.75565,1.75576,38300000.0
2006-03-06 13:52:00,1.75583,1.75583,1.75567,1.75571,66100002.0
2006-03-06 13:53:00,1.75563,1.75568,1.75563,1.75568,42300002.0
2006-03-06 13:54:00,1.75553,1.75553,1.75538,1.75551,20800000.0
2006-03-06 13:55:00,1.75543,1.75543,1.75524,1.7553,34000000.0
2006-03-06 13:56:00,1.75532,1.7554,1.75528,1.75537,95499998.0
2006-03-06 13:57:00,1.75534,1.75547,1.75532,1.75541,76500000.0
2006-03-06 13:58:00,1.75533,1.75552,1.75533,1.75552,37700000.0
2006-03-06 13:59:00,1.75563,1.7557,1.75549,1.75549,53900000.0
2006-03-06 14:00:00,1.75554,1.75572,1.75554,1.75556,86869999.0
2006-03-06 14:01:00,1.75567,1.75567,1.75545,1.75545,69600001.0
2006-03-06 14:02:00,1.75545,1.75556,1.75543,1.75543,64199998.0
2006-03-06 14:03:00,1.7555,1.75551,1.75542,1.75542,45500000.0
2006-03-06 14:04:00,1.75543,1.75556,1.75543,1.75551,43000000.0
2006-03-06 14:05:00,1.75545,1.7555,1.75543,1.75546,65099999.0
2006-03-06 14:06:00,1.75541,1.75541,1.75525,1.75525,45000000.0
2006-03-06 14:07:00,1.75525,1.75537,1.75525,1.75537,40100001.0
2006-03-06 14:08:00,1.75542,1.75542,1.75527,1.75528,68699999.0
2006-03-06 14:09:00,1.75539,1.75539,1.75536,1.75536,9200000.0
2006-03-06 14:10:00,1.75549,1.75571,1.75549,1.75571,56399998.0
2006-03-06 14:11:00,1.75565,1.75569,1.7556,1.7556,42200000.0
2006-03-06 14:12:00,1.7555,1.7555,1.75525,1.75525,107200003.0
2006-03-06 14:13:00,1.75528,1.75532,1.7552,1.75523,43600000.0
2006-03-06 14:14:00,1.75515,1.75515,1.75502,1.75505,78400000.0
2006-03-06 14:15:00,1.75497,1.75497,1.75471,1.75486,73499999.0
2006-03-06 14:16:00,1.75494,1.75501,1.75486,1.75486,42300000.0
2006-03-06 14:17:00,1.7548,1.7548,1.75465,1.75467,67800000.0
2006-03-06 14:18:00,1.75461,1.75461,1.7544,1.75445,55800000.0
2006-03-06 14:19:00,1.7544,1.7544,1.75421,1.75434,85500001.0
2006-03-06 14:20:00,1.75421,1.75433,1.75421,1.75433,21200000.0
2006-03-06 14:21:00,1.75424,1.75436,1.75424,1.75436,49799999.0
2006-03-06 14:22:00,1.75442,1.75444,1.75402,1.75402,45300000.0
2006-03-06 14:23:00,1.754,1.75412,1.754,1.75412,25900000.0
2006-03-06 14:24:00,1.75412,1.75419,1.75406,1.75407,92299999.0
2006-03-06 14:25:00,1.75406,1.75412,1.754,1.754,101600000.0
2006-03-06 14:26:00,1.75407,1.75413,1.75401,1.7541,50500000.0
2006-03-06 14:27:00,1.75412,1.75417,1.75406,1.75409,95300001.0
2006-03-06 14:28:00,1.75394,1.75409,1.75394,1.75409,31500000.0
2006-03-06 14:29:00,1.75407,1.75407,1.75379,1.75388,85700001.0
2006-03-06 14:30:00,1.75393,1.75396,1.75367,1.75369,43700000.0
2006-03-06 14:31:00,1.75372,1.75397,1.75372,1.75389,60400000.0
2006-03-06 14:32:00,1.75373,1.75373,1.75362,1.75362,29200000.0
2006-03-06 14:33:00,1.75353,1.75379,1.75353,1.7537,93099999.0
2006-03-06 14:34:00,1.75365,1.75371,1.75359,1.75368,48200001.0
2006-03-06 14:35:00,1.75353,1.75353,1.75296,1.75296,30100000.0
2006-03-06 14:36:00,1.75297,1.75326,1.75297,1.75315,66600001.0
2006-03-06 14:37:00,1.75317,1.75329,1.75302,1.75302,115099999.0
2006-03-06 14:38:00,1.7531,1.75327,1.7531,1.75321,76800001.0
2006-03-06 14:39:00,1.75327,1.75329,1.75307,1.75307,27900001.0
2006-03-06 14:40:00,1.7529,1.75301,1.75278,1.75284,89700001.0
2006-03-06 14:41:00,1.75277,1.75287,1.75272,1.75278,32600000.0
2006-03-06 14:42:00,1.75282,1.75286,1.75277,1.75278,79300000.0
2006-03-06 14:43:00,1.75275,1.75282,1.75263,1.75267,109800001.0
2006-03-06 14:44:00,1.75263,1.7527,1.75253,1.7527,27799999.0
2006-03-06 14:45:00,1.75272,1.75301,1.75272,1.75294,74299999.0
2006-03-06 14:46:00,1.75288,1.75308,1.75288,1.75308,35100000.0
2006-03-06 14:47:00,1.75316,1.75334,1.75306,1.75325,63700000.0
2006-03-06 14:48:00,1.75328,1.75338,1.75326,1.75338,8300000.0
2006-03-06 14:49:00,1.75351,1.75351,1.75339,1.75341,88500000.0
2006-03-06 14:50:00,1.75345,1.75345,1.75297,1.75302,79800000.0
2006-03-06 14:51:00,1.75302,1.75318,1.75302,1.75318,103100001.0
2006-03-06 14:52:00,1.75315,1.7533,1.75315,1.75325,66000000.0
2006-03-06 14:53:00,1.75335,1.75346,1.75335,1.75341,84400002.0
2006-03-06 14:54:00,1.75346,1.75347,1.75337,1.75347,56099999.0
2006-03-06 14:55:00,1.75335,1.75348,1.7533,1.75348,46300000.0
2006-03-06 14:56:00,1.75347,1.75353,1.7534,1.75353,67600000.0
2006-03-06 14:57:00,1.7535,1.7535,1.75324,1.75324,106299998.0
2006-03-06 14:58:00,1.75337,1.75359,1.75337,1.75355,70800000.0
2006-03-06 14:59:00,1.75355,1.75428,1.75355,1.75428,32600000.0
2006-03-06 15:00:00,1.75444,1.75462,1.75444,1.75462,60399999.0
2006-03-06 15:01:00,1.75452,1.75459,1.75423,1.75423,46300000.0
2006-03-06 15:02:00,1.75418,1.75418,1.75404,1.75404,50200000.0
2006-03-06 15:03:00,1.75411,1.75418,1.75409,1.75417,50700000.0
2006-03-06 15:04:00,1.75412,1.75421,1.75403,1.75405,35400000.0
2006-03-06 15:05:00,1.75395,1.75396,1.75381,1.75395,84000001.0
2006-03-06 15:06:00,1.75386,1.75392,1.75374,1.75378,80300000.0
2006-03-06 15:07:00,1.75377,1.75383,1.7537,1.75383,74099999.0
2006-03-06 15:08:00,1.75375,1.75375,1.75347,1.7535,46900000.0
2006-03-06 15:09:00,1.75338,1.75338,1.75318,1.75325,85700000.0
2006-03-06 15:10:00,1.75331,1.75339,1.75331,1.75339,15700000.0
2006-03-06 15:11:00,1.75353,1.75361,1.75348,1.75348,66200001.0
2006-03-06 15:12:00,1.75337,1.75338,1.75337,1.75338,6400000.0
2006-03-06 15:13:00,1.75332,1.75332,1.75311,1.75318,90500001.0
2006-03-06 15:14:00,1.7531,1.7531,1.75287,1.75287,53199999.0
2006-03-06 15:15:00,1.75285,1.75329,1.75285,1.75329,40200000.0
2006-03-06 15:16:00,1.7533,1.75343,1.75329,1.75343,83699999.0
2006-03-06 15:17:00,1.75338,1.75339,1.75328,1.75328,45500001.0
2006-03-06 15:18:00,1.7533,1.75333,1.75317,1.75317,69500000.0
2006-03-06 15:19:00,1.75311,1.75319,1.75302,1.75313,76300000.0
2006-03-06 15:20:00,1.75318,1.75329,1.75313,1.75329,111199999.0
2006-03-06 15:21:00,1.7533,1.7533,1.75314,1.75316,41500001.0
2006-03-06 15:22:00,1.75332,1.75348,1.75331,1.7534,48900000.0
2006-03-06 15:23:00,1.7535,1.75368,1.75347,1.75368,64400000.0
2006-03-06 15:24:00,1.75371,1.75371,1.75343,1.75343,85200000.0
2006-03-06 15:25:00,1.75342,1.75353,1.75339,1.75349,117999998.0
2006-03-06 15:26:00,1.75348,1.75358,1.75343,1.75354,70200000.0
2006-03-06 15:27:00,1.75354,1.75354,1.75336,1.75336,18600000.0
2006-03-06 15:28:00,1.75332,1.75352,1.75332,1.75352,46899999.0
2006-03-06 15:29:00,1.75368,1.75393,1.75367,1.75381,54600000.0
2006-03-06 15:30:00,1.75378,1.7539,1.75329,1.75329,68900000.0
2006-03-06 15:31:00,1.75323,1.75337,1.75315,1.75336,85900001.0
2006-03-06 15:32:00,1.75324,1.75343,1.7531,1.7531,95500000.0
2006-03-06 15:33:00,1.7532,1.75333,1.75313,1.75324,68800000.0
2006-03-06 15:34:00,1.75335,1.75347,1.75308,1.75308,103200003.0
2006-03-06 15:35:00,1.75298,1.75298,1.75269,1.75277,47100000.0
2006-03-06 15:36:00,1.75272,1.75272,1.7526,1.75264,47600000.0
2006-03-06 15:37:00,1.75266,1.75267,1.75258,1.75262,67500000.0
2006-03-06 15:38:00,1.7525,1.75256,1.75241,1.75253,67099998.0
2006-03-06 15:39:00,1.75254,1.7526,1.7525,1.7525,68800000.0
2006-03-06 15:40:00,1.75249,1.75269,1.75249,1.75261,69900001.0
2006-03-06 15:41:00,1.75264,1.75285,1.75259,1.75285,80600000.0
2006-03-06 15:42:00,1.75286,1.75286,1.75255,1.75263,125200001.0
2006-03-06 15:43:00,1.7526,1.75275,1.75252,1.75252,28399999.0
2006-03-06 15:44:00,1.75255,1.75276,1.75255,1.75276,74500001.0
2006-03-06 15:45:00,1.75277,1.75286,1.75258,1.75286,55000000.0
2006-03-06 15:46:00,1.75288,1.75302,1.75288,1.75301,28200000.0
2006-03-06 15:47:00,1.753,1.75326,1.753,1.75318,78000000.0
2006-03-06 15:48:00,1.75334,1.75338,1.75304,1.75304,82700000.0
2006-03-06 15:49:00,1.75297,1.75302,1.75292,1.75298,31900000.0
2006-03-06 15:50:00,1.75288,1.75304,1.75288,1.75304,19700000.0
2006-03-06 15:51:00,1.75316,1.75328,1.75306,1.75328,49600000.0
2006-03-06 15:52:00,1.75328,1.75345,1.75326,1.75328,75700000.0
2006-03-06 15:53:00,1.75332,1.75339,1.75327,1.75327,41900000.0
2006-03-06 15:54:00,1.75329,1.75342,1.75329,1.7534,49299999.0
2006-03-06 15:55:00,1.75345,1.75345,1.75335,1.75335,21500000.0
2006-03-06 15:56:00,1.75323,1.75325,1.75306,1.75306,30000000.0
2006-03-06 15:57:00,1.75307,1.75316,1.75299,1.75316,29899999.0
2006-03-06 15:58:00,1.7531,1.75322,1.75309,1.75314,50600000.0
2006-03-06 15:59:00,1.75315,1.7533,1.75314,1.7532,38500000.0
2006-03-06 16:00:00,1.75322,1.7533,1.75306,1.75313,72499999.0
2006-03-06 16:01:00,1.75322,1.75333,1.7531,1.75333,112300000.0
2006-03-06 16:02:00,1.75318,1.75324,1.75317,1.7532,63900000.0
2006-03-06 16:03:00,1.75316,1.75321,1.75314,1.75314,48099999.0
2006-03-06 16:04:00,1.75308,1.75311,1.75297,1.75297,96700001.0
2006-03-06 16:05:00,1.75298,1.753,1.75293,1.75297,23000000.0
2006-03-06 16:06:00,1.75282,1.75282,1.75242,1.75257,60200000.0
2006-03-06 16:07:00,1.7526,1.75271,1.7526,1.75268,39299999.0
2006-03-06 16:08:00,1.75269,1.75277,1.75269,1.7527,35200000.0
2006-03-06 16:09:00,1.75258,1.75259,1.75253,1.75255,29400000.0
2006-03-06 16:10:00,1.75253,1.75284,1.75253,1.75284,104300002.0
2006-03-06 16:11:00,1.75295,1.75309,1.75295,1.75308,32400000.0
2006-03-06 16:12:00,1.75293,1.75293,1.75278,1.75285,93300002.0
2006-03-06 16:13:00,1.75287,1.75292,1.75282,1.75292,49400000.0
2006-03-06 16:14:00,1.75302,1.75335,1.75302,1.75331,42600000.0
2006-03-06 16:15:00,1.75336,1.75346,1.75336,1.75341,34000000.0
2006-03-06 16:16:00,1.75345,1.75381,1.75345,1.75373,70300000.0
2006-03-06 16:17:00,1.7539,1.75409,1.75385,1.75394,102800000.0
2006-03-06 16:18:00,1.75389,1.75404,1.75388,1.75398,89999999.0
2006-03-06 16:19:00,1.75391,1.75391,1.75382,1.7539,10100000.0
2006-03-06 16:20:00,1.75376,1.75376,1.75339,1.75339,27799999.0
2006-03-06 16:21:00,1.7535,1.75352,1.75335,1.75343,28600000.0
2006-03-06 16:22:00,1.75346,1.75349,1.75336,1.75343,73600000.0
2006-03-06 16:23:00,1.75331,1.75343,1.75331,1.75341,61400000.0
2006-03-06 16:24:00,1.75336,1.75339,1.75326,1.75329,74500000.0
2006-03-06 16:25:00,1.75336,1.7534,1.75333,1.75333,59099999.0
2006-03-06 16:26:00,1.75338,1.75351,1.75338,1.75351,20800000.0
2006-03-06 16:27:00,1.75348,1.75353,1.75345,1.7535,58500000.0
2006-03-06 16:28:00,1.75355,1.75368,1.75342,1.7535,69400000.0
2006-03-06 16:29:00,1.75357,1.75373,1.75357,1.75368,103299996.0
2006-03-06 16:30:00,1.75362,1.75366,1.75351,1.75359,66699999.0
2006-03-06 16:31:00,1.75361,1.75367,1.75351,1.75358,109800002.0
2006-03-06 16:32:00,1.75358,1.75363,1.75347,1.75363,96900002.0
2006-03-06 16:33:00,1.75356,1.75377,1.75352,1.75371,55100000.0
2006-03-06 16:34:00,1.75381,1.75387,1.75376,1.75378,59799999.0
2006-03-06 16:35:00,1.75375,1.75375,1.75358,1.75358,45200000.0
2006-03-06 16:36:00,1.75354,1.75363,1.75349,1.75359,60700000.0
2006-03-06 16:37:00,1.75359,1.75365,1.75345,1.75353,74499999.0
2006-03-06 16:38:00,1.75341,1.75348,1.75335,1.75345,116299997.0
2006-03-06 16:39:00,1.75336,1.75352,1.75336,1.75352,78900001.0
2006-03-06 16:40:00,1.75343,1.75343,1.75333,1.75333,7100000.0
2006-03-06 16:41:00,1.75306,1.75338,1.75306,1.7533,139700001.0
2006-03-06 16:42:00,1.75335,1.75363,1.75335,1.75363,35400000.0
2006-03-06 16:43:00,1.75377,1.75385,1.75377,1.75385,33400000.0
2006-03-06 16:44:00,1.75428,1.75428,1.75403,1.75405,11900000.0
2006-03-06 16:45:00,1.75411,1.75411,1.75406,1.75406,9300000.0
2006-03-06 16:46:00,1.75423,1.75438,1.75422,1.75438,85900001.0
2006-03-06 16:47:00,1.75397,1.75433,1.7538,1.75386,83900000.0
2006-03-06 16:48:00,1.75375,1.75375,1.75273,1.75289,73000000.0
2006-03-06 16:49:00,1.75412,1.75412,1.75246,1.75262,62400002.0
2006-03-06 16:50:00,1.75252,1.7526,1.75242,1.75256,66400000.0
2006-03-06 16:51:00,1.7526,1.75276,1.75259,1.75259,81500000.0
2006-03-06 16:52:00,1.7525,1.75253,1.75244,1.75253,80299998.0
2006-03-06 16:53:00,1.75254,1.75256,1.75247,1.75249,71199999.0
2006-03-06 16:54:00,1.75243,1.75253,1.75243,1.75245,72100000.0
2006-03-06 16:55:00,1.75252,1.75261,1.75251,1.7526,22900000.0
2006-03-06 16:56:00,1.75253,1.7528,1.7525,1.75268,67999999.0
2006-03-06 16:57:00,1.7528,1.75304,1.7528,1.75302,83700000.0
2006-03-06 16:58:00,1.7529,1.75297,1.75275,1.75275,67400000.0
2006-03-06 16:59:00,1.75274,1.75288,1.75271,1.75288,73900001.0
2006-03-06 17:00:00,1.75283,1.75284,1.75228,1.75228,106400000.0
2006-03-06 17:01:00,1.75207,1.75217,1.75177,1.75198,60599998.0
2006-03-06 17:02:00,1.75197,1.75234,1.75188,1.75234,111499999.0
2006-03-06 17:03:00,1.75238,1.7526,1.75236,1.75246,39000000.0
2006-03-06 17:04:00,1.75232,1.75237,1.75212,1.75227,65800001.0
2006-03-06 17:05:00,1.75229,1.75242,1.75224,1.75228,67800000.0
2006-03-06 17:06:00,1.75224,1.75224,1.75182,1.75182,61700000.0
2006-03-06 17:07:00,1.75182,1.75228,1.75182,1.75215,35600000.0
2006-03-06 17:08:00,1.752,1.752,1.75178,1.752,73299999.0
2006-03-06 17:09:00,1.752,1.75208,1.75174,1.75174,37200000.0
2006-03-06 17:10:00,1.75158,1.75178,1.75156,1.75173,94299999.0
2006-03-06 17:11:00,1.75175,1.75187,1.75175,1.75186,68600001.0
2006-03-06 17:12:00,1.7518,1.75183,1.75167,1.75181,63200000.0
2006-03-06 17:13:00,1.75179,1.75179,1.75173,1.75178,37200000.0
2006-03-06 17:14:00,1.75193,1.75199,1.75193,1.75199,47300000.0
2006-03-06 17:15:00,1.75176,1.75176,1.75124,1.75129,85999999.0
2006-03-06 17:16:00,1.75128,1.75133,1.75118,1.75133,60900000.0
2006-03-06 17:17:00,1.75123,1.75123,1.7509,1.7509,104099998.0
2006-03-06 17:18:00,1.75083,1.75093,1.75062,1.75063,87799999.0
2006-03-06 17:19:00,1.75058,1.75086,1.75051,1.75086,35600000.0
2006-03-06 17:20:00,1.75082,1.75107,1.75082,1.75086,65599999.0
2006-03-06 17:21:00,1.75084,1.75094,1.75078,1.75087,110900000.0
2006-03-06 17:22:00,1.7508,1.75082,1.75074,1.75077,120300000.0
2006-03-06 17:23:00,1.75068,1.75086,1.75065,1.75086,104600002.0
2006-03-06 17:24:00,1.75096,1.75113,1.7509,1.75113,64500000.0
2006-03-06 17:25:00,1.7512,1.7512,1.75083,1.75083,76199999.0
2006-03-06 17:26:00,1.7508,1.75098,1.7507,1.75098,50100000.0
2006-03-06 17:27:00,1.75114,1.75114,1.75095,1.75095,38300000.0
2006-03-06 17:28:00,1.75094,1.75109,1.75094,1.75102,64900001.0
2006-03-06 17:29:00,1.75093,1.75093,1.75077,1.75083,57599999.0
2006-03-06 17:30:00,1.75075,1.7508,1.75059,1.7508,82400000.0
2006-03-06 17:31:00,1.75077,1.75085,1.75056,1.75085,94100000.0
2006-03-06 17:32:00,1.75086,1.75086,1.75071,1.75077,46200000.0
2006-03-06 17:33:00,1.75078,1.75091,1.75074,1.7509,45700000.0
2006-03-06 17:34:00,1.75093,1.75097,1.75082,1.75097,37200000.0
2006-03-06 17:35:00,1.75093,1.75093,1.75065,1.75065,60599999.0
2006-03-06 17:36:00,1.75058,1.75082,1.75054,1.75082,59400000.0
2006-03-06 17:37:00,1.75078,1.75097,1.75078,1.75087,35800000.0
2006-03-06 17:38:00,1.75082,1.75083,1.75051,1.75051,89799998.0
2006-03-06 17:39:00,1.75043,1.75046,1.75034,1.75046,71700001.0
2006-03-06 17:40:00,1.75051,1.75063,1.75051,1.75063,86700000.0
2006-03-06 17:41:00,1.75071,1.75071,1.75051,1.75065,98900001.0
2006-03-06 17:42:00,1.75066,1.75068,1.75054,1.75063,49000000.0
2006-03-06 17:43:00,1.75068,1.75085,1.75068,1.75085,47799999.0
2006-03-06 17:44:00,1.75084,1.7509,1.7508,1.75083,49100000.0
2006-03-06 17:45:00,1.75102,1.75142,1.75102,1.75142,51400001.0
2006-03-06 17:46:00,1.75129,1.75135,1.75121,1.75135,46200000.0
2006-03-06 17:47:00,1.7513,1.75136,1.75119,1.75122,97600000.0
2006-03-06 17:48:00,1.75123,1.75128,1.7512,1.75126,62800001.0
2006-03-06 17:49:00,1.75129,1.75133,1.75126,1.75131,32100000.0
2006-03-06 17:50:00,1.75118,1.75137,1.75118,1.75134,72400000.0
2006-03-06 17:51:00,1.75142,1.75161,1.75142,1.75155,70499999.0
2006-03-06 17:52:00,1.75148,1.75148,1.75137,1.75142,71800002.0
2006-03-06 17:53:00,1.75127,1.75127,1.75112,1.75112,19500000.0
2006-03-06 17:54:00,1.751,1.75108,1.75099,1.75108,53900001.0
2006-03-06 17:55:00,1.7511,1.75113,1.75108,1.7511,16200000.0
2006-03-06 17:56:00,1.75103,1.75103,1.75096,1.75098,45100000.0
2006-03-06 17:57:00,1.75095,1.7511,1.75095,1.75102,43400001.0
2006-03-06 17:58:00,1.75102,1.75105,1.75089,1.75098,54500000.0
2006-03-06 17:59:00,1.75102,1.75102,1.75072,1.75086,74000000.0
2006-03-06 18:00:00,1.7508,1.75096,1.75066,1.7507,89800000.0
2006-03-06 18:01:00,1.75061,1.7509,1.75053,1.7509,998399994.0
2006-03-06 18:02:00,1.75095,1.751,1.75073,1.75073,1064949999.0
2006-03-06 18:03:00,1.75073,1.75073,1.7505,1.75055,1352399987.0
2006-03-06 18:04:00,1.75066,1.75089,1.75053,1.75053,972299998.0
2006-03-06 18:05:00,1.75049,1.75071,1.75045,1.75067,947599997.0
2006-03-06 18:06:00,1.75074,1.75097,1.75072,1.75092,938399998.0
2006-03-06 18:07:00,1.75098,1.75116,1.75096,1.75113,1238693988.0
2006-03-06 18:08:00,1.75105,1.75108,1.75083,1.75083,1213700002.0
2006-03-06 18:09:00,1.75082,1.75094,1.7508,1.75086,493000002.0
2006-03-06 18:10:00,1.75085,1.75085,1.75075,1.75075,802100000.0
2006-03-06 18:11:00,1.75079,1.75086,1.75072,1.75078,467099999.0
2006-03-06 18:12:00,1.75075,1.75077,1.75065,1.75067,929699997.0
2006-03-06 18:13:00,1.75066,1.75074,1.75047,1.75047,568700004.0
2006-03-06 18:14:00,1.75048,1.75048,1.74991,1.74991,720800001.0
2006-03-06 18:15:00,1.74994,1.75031,1.74987,1.75027,886299997.0
2006-03-06 18:16:00,1.75035,1.75041,1.75022,1.75035,797300001.0
2006-03-06 18:17:00,1.75035,1.75065,1.75025,1.75065,542000001.0
2006-03-06 18:18:00,1.75065,1.75072,1.75053,1.75059,687799998.0
2006-03-06 18:19:00,1.75053,1.75053,1.75036,1.75046,694799999.0
2006-03-06 18:20:00,1.75048,1.75059,1.75032,1.75047,527500001.0
2006-03-06 18:21:00,1.75047,1.75058,1.7504,1.75045,627700001.0
2006-03-06 18:22:00,1.75037,1.75044,1.75016,1.7502,433399998.0
2006-03-06 18:23:00,1.75016,1.75016,1.74926,1.74956,818749996.0
2006-03-06 18:24:00,1.7496,1.74981,1.74957,1.7497,886899999.0
2006-03-06 18:25:00,1.74962,1.74976,1.74945,1.74945,733699999.0
2006-03-06 18:26:00,1.74949,1.74949,1.74923,1.74933,589599998.0
2006-03-06 18:27:00,1.74933,1.74933,1.74896,1.74933,647100002.0
2006-03-06 18:28:00,1.74935,1.7495,1.74926,1.74937,345199998.0
2006-03-06 18:29:00,1.74936,1.74989,1.74936,1.74989,770600002.0
2006-03-06 18:30:00,1.74992,1.74994,1.74943,1.74943,619999999.0
2006-03-06 18:31:00,1.74942,1.74961,1.74942,1.74942,498699997.0
2006-03-06 18:32:00,1.74937,1.74937,1.74904,1.74928,398700003.0
2006-03-06 18:33:00,1.74942,1.74994,1.74941,1.74982,698900001.0
2006-03-06 18:34:00,1.74997,1.75049,1.74997,1.75041,632999999.0
2006-03-06 18:35:00,1.75041,1.75044,1.7499,1.7499,383500002.0
2006-03-06 18:36:00,1.74985,1.74996,1.7498,1.74992,119899999.0
2006-03-06 18:37:00,1.74986,1.74986,1.74963,1.74963,119799999.0
2006-03-06 18:38:00,1.74968,1.74986,1.7495,1.74986,184200000.0
2006-03-06 18:39:00,1.74987,1.74992,1.74976,1.74977,183300000.0
2006-03-06 18:40:00,1.74976,1.74984,1.74972,1.74979,331099999.0
2006-03-06 18:41:00,1.74977,1.7498,1.74961,1.74975,273500001.0
2006-03-06 18:42:00,1.74973,1.74973,1.74959,1.74959,105399999.0
2006-03-06 18:43:00,1.74959,1.74959,1.74944,1.74945,86300000.0
2006-03-06 18:44:00,1.74939,1.74941,1.74915,1.7492,427450000.0
2006-03-06 18:45:00,1.74918,1.74928,1.74912,1.74918,196599999.0
2006-03-06 18:46:00,1.74916,1.74928,1.74903,1.74924,179399998.0
2006-03-06 18:47:00,1.7492,1.7492,1.74895,1.74906,228799999.0
2006-03-06 18:48:00,1.74898,1.74902,1.74884,1.74889,354600000.0
2006-03-06 18:49:00,1.74885,1.74886,1.74838,1.74838,69300000.0
2006-03-06 18:50:00,1.74842,1.74889,1.74838,1.74889,202400000.0
2006-03-06 18:51:00,1.74907,1.74981,1.74907,1.74944,379899998.0
2006-03-06 18:52:00,1.74938,1.74952,1.74934,1.74952,568699998.0
2006-03-06 18:53:00,1.74951,1.74961,1.74939,1.74939,454400001.0
2006-03-06 18:54:00,1.74933,1.74942,1.74924,1.74929,240899998.0
2006-03-06 18:55:00,1.74936,1.74953,1.74936,1.74953,764796994.0
2006-03-06 18:56:00,1.74948,1.74948,1.74852,1.74887,311700000.0
2006-03-06 18:57:00,1.7489,1.74913,1.7489,1.74899,472699998.0
2006-03-06 18:58:00,1.74899,1.74907,1.7489,1.74892,645199999.0
2006-03-06 18:59:00,1.7489,1.74896,1.74881,1.74887,523599995.0
2006-03-06 19:00:00,1.74883,1.7489,1.74875,1.74875,280700000.0
2006-03-06 19:01:00,1.74878,1.74897,1.74878,1.74897,58800001.0
2006-03-06 19:02:00,1.74903,1.74932,1.74903,1.74932,404599996.0
2006-03-06 19:03:00,1.74938,1.74944,1.74921,1.74936,549400001.0
2006-03-06 19:04:00,1.74946,1.74953,1.7494,1.74947,227899999.0
2006-03-06 19:05:00,1.74948,1.74965,1.74948,1.74958,182300002.0
2006-03-06 19:06:00,1.74963,1.7497,1.74946,1.7496,514499999.0
2006-03-06 19:07:00,1.74961,1.74968,1.7495,1.74958,384099999.0
2006-03-06 19:08:00,1.74947,1.74954,1.74926,1.74938,496400001.0
2006-03-06 19:09:00,1.74931,1.74931,1.74905,1.7492,295070001.0
2006-03-06 19:10:00,1.74917,1.74932,1.74906,1.74925,458200003.0
2006-03-06 19:11:00,1.74925,1.74925,1.74903,1.74903,174600002.0
2006-03-06 19:12:00,1.74902,1.74909,1.74902,1.74909,281599998.0
2006-03-06 19:13:00,1.74917,1.7494,1.74911,1.7494,458599999.0
2006-03-06 19:14:00,1.74941,1.74959,1.7494,1.74958,199600001.0
2006-03-06 19:15:00,1.74966,1.74983,1.74963,1.74983,383600001.0
2006-03-06 19:16:00,1.74988,1.75007,1.74988,1.75007,112399997.0
2006-03-06 19:17:00,1.75016,1.75031,1.75016,1.75025,252600000.0
2006-03-06 19:18:00,1.75027,1.75044,1.75024,1.75028,239700000.0
2006-03-06 19:19:00,1.75029,1.75043,1.75028,1.75035,363499997.0
2006-03-06 19:20:00,1.75023,1.75031,1.74972,1.74976,434799998.0
2006-03-06 19:21:00,1.74974,1.7499,1.74973,1.74974,273699999.0
2006-03-06 19:22:00,1.74972,1.74988,1.74969,1.74988,313499999.0
2006-03-06 19:23:00,1.74989,1.75007,1.74986,1.75007,278899999.0
2006-03-06 19:24:00,1.75011,1.75011,1.75007,1.75007,115400002.0
2006-03-06 19:25:00,1.75006,1.75007,1.75002,1.75007,134999999.0
2006-03-06 19:26:00,1.75001,1.75001,1.74963,1.7497,361300001.0
2006-03-06 19:27:00,1.74956,1.74958,1.74937,1.74938,560370000.0
2006-03-06 19:28:00,1.74935,1.74943,1.74925,1.7493,407199996.0
2006-03-06 19:29:00,1.74922,1.74927,1.74869,1.74869,364100001.0
2006-03-06 19:30:00,1.74852,1.74856,1.74845,1.74846,511100002.0
2006-03-06 19:31:00,1.74846,1.74906,1.74846,1.74906,277500001.0
2006-03-06 19:32:00,1.74915,1.74915,1.74905,1.74908,410900001.0
2006-03-06 19:33:00,1.74906,1.74906,1.7488,1.74903,182400002.0
2006-03-06 19:34:00,1.74896,1.74901,1.74869,1.74875,247600002.0
2006-03-06 19:35:00,1.7487,1.74882,1.74865,1.74875,362800000.0
2006-03-06 19:36:00,1.74878,1.74891,1.74877,1.74889,356699998.0
2006-03-06 19:37:00,1.74876,1.74878,1.74847,1.74847,257599998.0
2006-03-06 19:38:00,1.74842,1.74858,1.74842,1.74858,90000000.0
2006-03-06 19:39:00,1.7486,1.74869,1.74849,1.74869,221399998.0
2006-03-06 19:40:00,1.7487,1.74873,1.74852,1.74852,415800003.0
2006-03-06 19:41:00,1.74847,1.74863,1.74841,1.74858,394750000.0
2006-03-06 19:42:00,1.74858,1.74858,1.74838,1.74838,216350000.0
2006-03-06 19:43:00,1.74825,1.74827,1.74805,1.74805,137500000.0
2006-03-06 19:44:00,1.74801,1.74816,1.74797,1.74801,433900000.0
2006-03-06 19:45:00,1.74796,1.74796,1.74737,1.74742,144300002.0
2006-03-06 19:46:00,1.74732,1.74735,1.74712,1.74729,209400000.0
2006-03-06 19:47:00,1.74732,1.74739,1.74723,1.74737,128300000.0
2006-03-06 19:48:00,1.74743,1.74758,1.74734,1.74757,248399999.0
2006-03-06 19:49:00,1.74772,1.74804,1.74772,1.74803,347900000.0
2006-03-06 19:50:00,1.74805,1.74812,1.74796,1.74805,389599996.0
2006-03-06 19:51:00,1.74804,1.74822,1.74804,1.74813,356299999.0
2006-03-06 19:52:00,1.74807,1.74807,1.74783,1.74783,210900001.0
2006-03-06 19:53:00,1.74785,1.74785,1.74782,1.74785,54499999.0
2006-03-06 19:54:00,1.74781,1.74781,1.74743,1.74743,204100002.0
2006-03-06 19:55:00,1.74726,1.74726,1.74693,1.747,46899999.0
2006-03-06 19:56:00,1.7469,1.7469,1.7466,1.74681,226999999.0
2006-03-06 19:57:00,1.74679,1.74688,1.74667,1.74682,363999997.0
2006-03-06 19:58:00,1.74685,1.74695,1.74685,1.7469,324250000.0
2006-03-06 19:59:00,1.74688,1.7471,1.74688,1.74704,308999998.0
2006-03-06 20:00:00,1.74709,1.7477,1.74709,1.74763,151099999.0
2006-03-06 20:01:00,1.74763,1.74763,1.74738,1.74738,199799999.0
2006-03-06 20:02:00,1.74733,1.74743,1.74726,1.74738,177599998.0
2006-03-06 20:03:00,1.74741,1.74749,1.74735,1.74747,121699999.0
2006-03-06 20:04:00,1.74749,1.74756,1.74741,1.74755,168000002.0
2006-03-06 20:05:00,1.74755,1.74765,1.74755,1.7476,249900000.0
2006-03-06 20:06:00,1.74761,1.74774,1.7476,1.74769,217900000.0
2006-03-06 20:07:00,1.74773,1.74781,1.74771,1.74778,73899999.0
2006-03-06 20:08:00,1.74789,1.74832,1.74789,1.7483,328600002.0
2006-03-06 20:09:00,1.74832,1.74854,1.74826,1.74848,148500001.0
2006-03-06 20:10:00,1.74854,1.74867,1.7485,1.7485,72500000.0
2006-03-06 20:11:00,1.74856,1.74859,1.7483,1.7483,114400001.0
2006-03-06 20:12:00,1.74821,1.74833,1.74819,1.74828,326000002.0
2006-03-06 20:13:00,1.74831,1.74856,1.7483,1.74852,133649999.0
2006-03-06 20:14:00,1.74858,1.7486,1.74849,1.74857,229699998.0
2006-03-06 20:15:00,1.7486,1.74873,1.74858,1.74858,389800001.0
2006-03-06 20:16:00,1.74859,1.7487,1.74859,1.7487,111199999.0
2006-03-06 20:17:00,1.74873,1.7488,1.74866,1.74868,53600000.0
2006-03-06 20:18:00,1.74877,1.74921,1.74877,1.74921,159200001.0
2006-03-06 20:19:00,1.74931,1.74931,1.74917,1.74918,189299999.0
2006-03-06 20:20:00,1.74908,1.74916,1.74895,1.74899,267599996.0
2006-03-06 20:21:00,1.749,1.74905,1.749,1.74905,158900001.0
2006-03-06 20:22:00,1.74909,1.74923,1.74909,1.74911,118499999.0
2006-03-06 20:23:00,1.74914,1.74939,1.74913,1.74939,427599998.0
2006-03-06 20:24:00,1.74943,1.74949,1.74932,1.74934,143200002.0
2006-03-06 20:25:00,1.7493,1.74942,1.74922,1.74922,454099999.0
2006-03-06 20:26:00,1.74916,1.74928,1.74915,1.7492,417146995.0
2006-03-06 20:27:00,1.74924,1.74928,1.74915,1.74928,361000005.0
2006-03-06 20:28:00,1.74925,1.74935,1.74923,1.74929,272300000.0
2006-03-06 20:29:00,1.74936,1.74941,1.7493,1.7493,204999999.0
2006-03-06 20:30:00,1.7493,1.74939,1.74926,1.74936,858299998.0
2006-03-06 20:31:00,1.7494,1.74974,1.74935,1.74974,682399999.0
2006-03-06 20:32:00,1.74979,1.7498,1.74962,1.74962,600899996.0
2006-03-06 20:33:00,1.74961,1.7499,1.74955,1.74987,184900002.0
2006-03-06 20:34:00,1.74992,1.74992,1.74965,1.74978,119400001.0
2006-03-06 20:35:00,1.74977,1.74982,1.74965,1.74978,68299999.0
2006-03-06 20:36:00,1.74985,1.7499,1.74982,1.74987,197800002.0
2006-03-06 20:37:00,1.7498,1.74998,1.7498,1.7498,108900000.0
2006-03-06 20:38:00,1.74976,1.74985,1.74962,1.74969,281299999.0
2006-03-06 20:39:00,1.74977,1.74984,1.74966,1.74976,229800001.0
2006-03-06 20:40:00,1.74979,1.74984,1.7497,1.74976,186699998.0
2006-03-06 20:41:00,1.74972,1.74972,1.74957,1.7497,160100000.0
2006-03-06 20:42:00,1.74969,1.74969,1.74945,1.74945,51199999.0
2006-03-06 20:43:00,1.74942,1.74945,1.74932,1.74943,208100000.0
2006-03-06 20:44:00,1.74943,1.74951,1.74933,1.74951,345899997.0
2006-03-06 20:45:00,1.74956,1.74957,1.74938,1.74947,124900000.0
2006-03-06 20:46:00,1.74944,1.74948,1.74937,1.74937,139800001.0
2006-03-06 20:47:00,1.7493,1.74938,1.74926,1.74938,370899998.0
2006-03-06 20:48:00,1.74935,1.74935,1.74921,1.74935,160799997.0
2006-03-06 20:49:00,1.74933,1.74937,1.74929,1.74932,69400000.0
2006-03-06 20:50:00,1.74923,1.74929,1.7492,1.74926,339499998.0
2006-03-06 20:51:00,1.74925,1.74925,1.74915,1.7492,363100001.0
2006-03-06 20:52:00,1.74916,1.74931,1.74916,1.74925,245399996.0
2006-03-06 20:53:00,1.74917,1.74925,1.74909,1.74914,664399998.0
2006-03-06 20:54:00,1.74914,1.74919,1.74907,1.74907,370000001.0
2006-03-06 20:55:00,1.74911,1.74925,1.74911,1.74923,384200002.0
2006-03-06 20:56:00,1.74926,1.74936,1.74922,1.74929,392199999.0
2006-03-06 20:57:00,1.7493,1.74946,1.74921,1.74929,434399998.0
2006-03-06 20:58:00,1.74934,1.7494,1.74926,1.74932,231400001.0
2006-03-06 20:59:00,1.74932,1.74951,1.74931,1.74948,628000002.0
2006-03-06 21:00:00,1.74945,1.74958,1.74945,1.74952,350100000.0
2006-03-06 21:01:00,1.74942,1.74946,1.74925,1.74932,460100002.0
2006-03-06 21:02:00,1.7493,1.74933,1.74923,1.74928,171799999.0
2006-03-06 21:03:00,1.74922,1.7495,1.74922,1.74932,197399999.0
2006-03-06 21:04:00,1.74933,1.74949,1.74933,1.74949,195099998.0
2006-03-06 21:05:00,1.7495,1.74963,1.7495,1.74952,256950002.0
2006-03-06 21:06:00,1.74947,1.74949,1.74931,1.74935,199700000.0
2006-03-06 21:07:00,1.74936,1.74944,1.74935,1.74938,92000001.0
2006-03-06 21:08:00,1.74938,1.74945,1.74934,1.74934,82900000.0
2006-03-06 21:09:00,1.74928,1.74945,1.74928,1.74938,76700000.0
2006-03-06 21:10:00,1.74943,1.74943,1.74937,1.74943,129999999.0
2006-03-06 21:11:00,1.74938,1.74951,1.74938,1.74945,182900001.0
2006-03-06 21:12:00,1.74943,1.74943,1.74936,1.74943,112799999.0
2006-03-06 21:13:00,1.74942,1.74955,1.74942,1.74948,168699999.0
2006-03-06 21:14:00,1.74945,1.74946,1.74934,1.74934,381600001.0
2006-03-06 21:15:00,1.74932,1.74932,1.74913,1.7493,211400001.0
2006-03-06 21:16:00,1.74932,1.74932,1.7492,1.7492,105199999.0
2006-03-06 21:17:00,1.74918,1.74921,1.74908,1.74921,149600000.0
2006-03-06 21:18:00,1.74924,1.7493,1.7492,1.7492,63800001.0
2006-03-06 21:19:00,1.74926,1.74931,1.74922,1.74929,109700002.0
2006-03-06 21:20:00,1.74928,1.74928,1.74916,1.74922,424800001.0
2006-03-06 21:21:00,1.74924,1.74933,1.74924,1.74929,222900003.0
2006-03-06 21:22:00,1.74937,1.74955,1.74935,1.74948,201299998.0
2006-03-06 21:23:00,1.74958,1.74958,1.74945,1.74957,79900000.0
2006-03-06 21:24:00,1.74954,1.74954,1.74942,1.74947,178000000.0
2006-03-06 21:25:00,1.74946,1.74951,1.74939,1.74951,173700000.0
2006-03-06 21:26:00,1.7496,1.7496,1.74953,1.74957,23400000.0
2006-03-06 21:27:00,1.74957,1.74963,1.74952,1.74952,130599998.0
2006-03-06 21:28:00,1.7495,1.74958,1.7495,1.74957,228100000.0
2006-03-06 21:29:00,1.74962,1.74968,1.74962,1.74968,21999999.0
2006-03-06 21:30:00,1.7498,1.74989,1.74975,1.74987,36900000.0
2006-03-06 21:31:00,1.74973,1.74973,1.74937,1.74945,87200001.0
2006-03-06 21:32:00,1.74945,1.74956,1.74925,1.74937,277000002.0
2006-03-06 21:33:00,1.74932,1.74932,1.74909,1.74912,281699998.0
2006-03-06 21:34:00,1.74907,1.74907,1.74871,1.74877,259199998.0
2006-03-06 21:35:00,1.74879,1.7488,1.7486,1.7486,37900000.0
2006-03-06 21:36:00,1.74856,1.74856,1.74845,1.74847,93900002.0
2006-03-06 21:37:00,1.74847,1.74863,1.74847,1.74863,201099999.0
2006-03-06 21:38:00,1.7486,1.74868,1.74858,1.7486,83900000.0
2006-03-06 21:39:00,1.74858,1.74872,1.74856,1.74862,114099998.0
2006-03-06 21:40:00,1.74859,1.74859,1.74845,1.7485,200500002.0
2006-03-06 21:41:00,1.7485,1.74862,1.74835,1.74842,179099997.0
2006-03-06 21:42:00,1.74838,1.74845,1.74838,1.7484,115770001.0
2006-03-06 21:43:00,1.74837,1.74845,1.74837,1.74844,76200000.0
2006-03-06 21:44:00,1.74843,1.7485,1.74835,1.74835,118200000.0
2006-03-06 21:45:00,1.7483,1.74846,1.7483,1.74844,81200000.0
2006-03-06 21:46:00,1.74845,1.74851,1.74838,1.74845,116800000.0
2006-03-06 21:47:00,1.74847,1.74863,1.74845,1.74858,150199998.0
2006-03-06 21:48:00,1.74852,1.74858,1.7485,1.74858,150299998.0
2006-03-06 21:49:00,1.74854,1.74857,1.74848,1.74857,79900000.0
2006-03-06 21:50:00,1.74858,1.74858,1.74855,1.74855,16700000.0
2006-03-06 21:51:00,1.74855,1.74864,1.74855,1.74857,107600000.0
2006-03-06 21:52:00,1.74861,1.74874,1.74861,1.74867,56500000.0
2006-03-06 21:53:00,1.7487,1.74878,1.7487,1.7487,61500001.0
2006-03-06 21:54:00,1.74874,1.7488,1.74856,1.74856,77800000.0
2006-03-06 21:55:00,1.74859,1.74877,1.74856,1.74877,224999998.0
2006-03-06 21:56:00,1.74882,1.74901,1.74882,1.74895,28800000.0
2006-03-06 21:57:00,1.74892,1.74892,1.7488,1.7488,63700001.0
2006-03-06 21:58:00,1.74882,1.74884,1.74852,1.74858,107200000.0
2006-03-06 21:59:00,1.74863,1.74873,1.74856,1.7487,406199997.0
2006-03-06 22:00:00,1.74883,1.7491,1.74883,1.74907,207500000.0
2006-03-06 22:01:00,1.74913,1.74913,1.74902,1.74905,145100002.0
2006-03-06 22:02:00,1.74909,1.74916,1.74899,1.74913,146999998.0
2006-03-06 22:03:00,1.74914,1.74926,1.74914,1.7492,103900002.0
2006-03-06 22:04:00,1.74911,1.74911,1.74888,1.74892,320399997.0
2006-03-06 22:05:00,1.74887,1.74891,1.74875,1.74889,182899997.0
2006-03-06 22:06:00,1.74891,1.749,1.74891,1.74897,65600000.0
2006-03-06 22:07:00,1.74902,1.74902,1.74891,1.74897,49500000.0
2006-03-06 22:08:00,1.74903,1.74915,1.74903,1.74907,49400000.0
2006-03-06 22:09:00,1.74913,1.74913,1.74907,1.74907,6500000.0
2006-03-06 22:10:00,1.74904,1.74925,1.74904,1.74925,27200000.0
2006-03-06 22:11:00,1.74926,1.74926,1.74909,1.74917,56799999.0
2006-03-06 22:12:00,1.74923,1.74952,1.74923,1.74952,194699999.0
2006-03-06 22:13:00,1.74964,1.74972,1.74957,1.7496,28100000.0
2006-03-06 22:14:00,1.74959,1.74965,1.74956,1.7496,89400000.0
2006-03-06 22:15:00,1.74962,1.74962,1.74938,1.74952,291399998.0
2006-03-06 22:16:00,1.74954,1.7496,1.7495,1.74959,265799996.0
2006-03-06 22:17:00,1.74953,1.74956,1.74943,1.7495,72100000.0
2006-03-06 22:18:00,1.74939,1.74939,1.74917,1.74923,93300000.0
2006-03-06 22:19:00,1.74933,1.74935,1.7492,1.74935,77200000.0
2006-03-06 22:20:00,1.7493,1.74932,1.74926,1.74927,57599999.0
2006-03-06 22:21:00,1.7493,1.7493,1.74923,1.74925,131099997.0
2006-03-06 22:22:00,1.74922,1.74922,1.74907,1.74907,126500000.0
2006-03-06 22:23:00,1.74909,1.74931,1.74899,1.74906,165200000.0
2006-03-06 22:24:00,1.74912,1.74938,1.74912,1.74938,59900000.0
2006-03-06 22:25:00,1.74946,1.74965,1.74937,1.74965,75200001.0
2006-03-06 22:26:00,1.74968,1.74973,1.74966,1.74973,44100000.0
2006-03-06 22:27:00,1.74975,1.74982,1.74968,1.74972,71399998.0
2006-03-06 22:28:00,1.74978,1.74983,1.7497,1.74979,85700000.0
2006-03-06 22:29:00,1.74979,1.74984,1.74965,1.74967,266900001.0
2006-03-06 22:30:00,1.74964,1.74968,1.74957,1.74963,85600000.0
2006-03-06 22:31:00,1.74963,1.7497,1.74957,1.7497,39200000.0
2006-03-06 22:32:00,1.74976,1.74988,1.74976,1.74983,98100000.0
2006-03-06 22:33:00,1.74985,1.7499,1.74985,1.74985,149099999.0
2006-03-06 22:34:00,1.74983,1.74985,1.74967,1.7497,163299998.0
2006-03-06 22:35:00,1.74973,1.74983,1.74973,1.74983,66300000.0
2006-03-06 22:36:00,1.74983,1.74983,1.74973,1.74973,58299999.0
2006-03-06 22:37:00,1.74985,1.74985,1.7498,1.7498,131499996.0
2006-03-06 22:38:00,1.74985,1.75015,1.74985,1.75012,42800000.0
2006-03-06 22:39:00,1.75009,1.75009,1.75002,1.75002,23400000.0
2006-03-06 22:40:00,1.75004,1.75014,1.75004,1.7501,98300001.0
2006-03-06 22:41:00,1.7501,1.75017,1.75006,1.75011,50300000.0
2006-03-06 22:42:00,1.75,1.75005,1.74995,1.75005,41700000.0
2006-03-06 22:43:00,1.74995,1.74995,1.74985,1.74987,109600001.0
2006-03-06 22:44:00,1.7499,1.74995,1.74987,1.74993,104100001.0
2006-03-06 22:45:00,1.7499,1.7499,1.74974,1.74983,118999998.0
2006-03-06 22:46:00,1.74981,1.74981,1.74966,1.74966,79599998.0
2006-03-06 22:47:00,1.74968,1.74973,1.74965,1.7497,76000000.0
2006-03-06 22:48:00,1.74973,1.74979,1.7497,1.7497,17200000.0
2006-03-06 22:49:00,1.74972,1.74973,1.7497,1.74973,75100002.0
2006-03-06 22:50:00,1.74975,1.74985,1.74972,1.7498,68900001.0
2006-03-06 22:51:00,1.74972,1.74973,1.74972,1.74973,49400000.0
2006-03-06 22:52:00,1.74985,1.7499,1.74985,1.7499,29600000.0
2006-03-06 22:53:00,1.7499,1.7499,1.74959,1.74982,58200002.0
2006-03-06 22:54:00,1.74978,1.74978,1.74965,1.74965,115100002.0
2006-03-06 22:55:00,1.74965,1.7497,1.74965,1.7497,23500000.0
2006-03-06 22:56:00,1.7496,1.7496,1.7494,1.74941,85699999.0
2006-03-06 22:57:00,1.74945,1.74945,1.74929,1.74938,46500000.0
2006-03-06 22:58:00,1.7493,1.74946,1.7493,1.74946,125100000.0
2006-03-06 22:59:00,1.7495,1.74971,1.74936,1.74938,116000002.0
2006-03-06 23:00:00,1.7493,1.7493,1.74915,1.74915,82100001.0
2006-03-06 23:01:00,1.7494,1.74948,1.74932,1.74934,116699998.0
2006-03-06 23:02:00,1.7493,1.74935,1.7493,1.74935,2800000.0
2006-03-06 23:03:00,1.7493,1.74942,1.7493,1.74932,57500000.0
2006-03-06 23:04:00,1.74934,1.7494,1.74932,1.74935,58900001.0
2006-03-06 23:05:00,1.74919,1.74919,1.74914,1.74914,15700000.0
2006-03-06 23:06:00,1.74904,1.74925,1.74904,1.7491,56899999.0
2006-03-06 23:07:00,1.74908,1.74929,1.74908,1.74929,18500000.0
2006-03-06 23:08:00,1.74932,1.74936,1.74932,1.74933,54500000.0
2006-03-06 23:09:00,1.74945,1.74962,1.74945,1.74962,18700000.0
2006-03-06 23:10:00,1.74963,1.74963,1.74962,1.74962,11300000.0
2006-03-06 23:11:00,1.74962,1.74977,1.74962,1.74971,78500001.0
2006-03-06 23:12:00,1.74972,1.74978,1.74947,1.74947,77500001.0
2006-03-06 23:13:00,1.74958,1.74958,1.74951,1.74957,68099999.0
2006-03-06 23:14:00,1.74951,1.74962,1.74936,1.74962,128000000.0
2006-03-06 23:15:00,1.74958,1.74958,1.74947,1.74947,46600000.0
2006-03-06 23:16:00,1.74953,1.74953,1.74941,1.74947,87299998.0
2006-03-06 23:17:00,1.74949,1.74953,1.74944,1.74948,82499998.0
2006-03-06 23:18:00,1.74944,1.7495,1.74924,1.7495,50799999.0
2006-03-06 23:19:00,1.74952,1.74954,1.74949,1.74949,64100000.0
2006-03-06 23:20:00,1.7496,1.7496,1.74956,1.74959,64499999.0
2006-03-06 23:21:00,1.74956,1.74965,1.74954,1.74965,40200000.0
2006-03-06 23:22:00,1.74955,1.7497,1.7495,1.7497,55500000.0
2006-03-06 23:23:00,1.74964,1.74964,1.74951,1.74963,60099999.0
2006-03-06 23:24:00,1.7497,1.75,1.7497,1.75,21200000.0
2006-03-06 23:25:00,1.75,1.75,1.75,1.75,3000000.0
2006-03-06 23:26:00,1.74998,1.75,1.74998,1.75,23600000.0
2006-03-06 23:27:00,1.74995,1.74995,1.74967,1.74987,59200000.0
2006-03-06 23:28:00,1.74982,1.74995,1.74973,1.7499,56900000.0
2006-03-06 23:29:00,1.75005,1.75005,1.75,1.75002,99000000.0
2006-03-06 23:30:00,1.75002,1.75007,1.75,1.75007,46300000.0
2006-03-06 23:31:00,1.74995,1.75005,1.74995,1.75,77100003.0
2006-03-06 23:32:00,1.75,1.75008,1.74992,1.75,23900000.0
2006-03-06 23:33:00,1.75,1.75,1.75,1.75,2500000.0
2006-03-06 23:34:00,1.75007,1.7502,1.75002,1.75002,66400000.0
2006-03-06 23:35:00,1.74999,1.75013,1.74999,1.75013,47200001.0
2006-03-06 23:36:00,1.75015,1.7503,1.75015,1.7503,27000000.0
2006-03-06 23:37:00,1.75033,1.75049,1.75027,1.75049,29100000.0
2006-03-06 23:38:00,1.7503,1.7503,1.75,1.75005,60899999.0
2006-03-06 23:39:00,1.74995,1.74995,1.7499,1.7499,54649998.0
2006-03-06 23:40:00,1.74975,1.75009,1.74975,1.75007,59000000.0
2006-03-06 23:41:00,1.74997,1.74997,1.7499,1.7499,20400000.0
2006-03-06 23:42:00,1.74989,1.74999,1.74989,1.74996,47400000.0
2006-03-06 23:43:00,1.74999,1.75012,1.74994,1.75012,84750000.0
2006-03-06 23:44:00,1.7501,1.7501,1.7501,1.7501,200000.0
2006-03-06 23:45:00,1.75013,1.75013,1.74995,1.75009,29499999.0
2006-03-06 23:46:00,1.75003,1.7501,1.74996,1.7501,54500000.0
2006-03-06 23:47:00,1.75012,1.75012,1.75002,1.75007,61599999.0
2006-03-06 23:48:00,1.75009,1.75013,1.75002,1.75002,18900000.0
2006-03-06 23:49:00,1.75,1.75,1.74977,1.74985,73100001.0
2006-03-06 23:50:00,1.74999,1.74999,1.74974,1.74986,57100000.0
2006-03-06 23:51:00,1.74991,1.74996,1.74991,1.74996,6400000.0
2006-03-06 23:52:00,1.74998,1.74999,1.74993,1.74999,94100002.0
2006-03-06 23:53:00,1.75001,1.75001,1.74994,1.74994,3900000.0
2006-03-06 23:54:00,1.74984,1.74985,1.74977,1.74985,32700001.0
2006-03-06 23:55:00,1.7499,1.7499,1.7499,1.7499,5200000.0
2006-03-06 23:56:00,1.74995,1.75002,1.74991,1.74991,56900000.0
2006-03-06 23:57:00,1.75,1.75024,1.74995,1.75024,92399999.0
2006-03-06 23:58:00,1.75028,1.75028,1.75008,1.75014,36300000.0
2006-03-06 23:59:00,1.75015,1.75015,1.75015,1.75015,17700000.0
2006-03-07 00:00:00,1.75013,1.75015,1.75013,1.75015,15200000.0
2006-03-07 00:01:00,1.74985,1.75003,1.74985,1.74992,121600002.0
2006-03-07 00:02:00,1.74983,1.75009,1.74973,1.75,130700000.0
2006-03-07 00:03:00,1.7499,1.75001,1.74978,1.74988,77900001.0
2006-03-07 00:04:00,1.74984,1.75003,1.74969,1.74982,42400000.0
2006-03-07 00:05:00,1.75007,1.75015,1.74984,1.75003,103800000.0
2006-03-07 00:06:00,1.75003,1.75027,1.74998,1.75006,43600000.0
2006-03-07 00:07:00,1.75013,1.75043,1.75013,1.75021,74900000.0
2006-03-07 00:08:00,1.75032,1.75032,1.74993,1.75023,61900000.0
2006-03-07 00:09:00,1.75032,1.75038,1.74995,1.74999,56800000.0
2006-03-07 00:10:00,1.74998,1.75041,1.74998,1.75022,56500000.0
2006-03-07 00:11:00,1.75027,1.7504,1.75015,1.75022,105100000.0
2006-03-07 00:12:00,1.75013,1.75036,1.75006,1.75026,53800000.0
2006-03-07 00:13:00,1.75018,1.75031,1.75006,1.75024,25900000.0
2006-03-07 00:14:00,1.75013,1.75027,1.75005,1.7502,137199997.0
2006-03-07 00:15:00,1.75026,1.75026,1.74997,1.75004,44400000.0
2006-03-07 00:16:00,1.75015,1.75028,1.74976,1.74994,86799999.0
2006-03-07 00:17:00,1.75005,1.75007,1.74984,1.75001,85900000.0
2006-03-07 00:18:00,1.74976,1.7502,1.74976,1.75018,60400001.0
2006-03-07 00:19:00,1.75022,1.75029,1.74994,1.74994,111900000.0
2006-03-07 00:20:00,1.75007,1.75019,1.74986,1.75016,69099999.0
2006-03-07 00:21:00,1.75025,1.7503,1.74999,1.75007,86999999.0
2006-03-07 00:22:00,1.7502,1.75024,1.75002,1.75006,79200001.0
2006-03-07 00:23:00,1.75016,1.75027,1.75004,1.75015,61000000.0
2006-03-07 00:24:00,1.75027,1.75041,1.75003,1.75016,158700000.0
2006-03-07 00:25:00,1.75015,1.75034,1.74995,1.75031,32000001.0
2006-03-07 00:26:00,1.7502,1.75035,1.75006,1.75031,74600000.0
2006-03-07 00:27:00,1.75033,1.7504,1.75021,1.75031,81200000.0
2006-03-07 00:28:00,1.75021,1.75033,1.7502,1.75033,13300000.0
2006-03-07 00:29:00,1.75035,1.75045,1.75035,1.75045,84299999.0
2006-03-07 00:30:00,1.7504,1.7504,1.75025,1.75025,30500001.0
2006-03-07 00:31:00,1.75031,1.75043,1.75031,1.75043,24200000.0
2006-03-07 00:32:00,1.75044,1.75051,1.75044,1.75051,14100000.0
2006-03-07 00:33:00,1.75044,1.75044,1.75036,1.75036,14200000.0
2006-03-07 00:34:00,1.75028,1.75029,1.75028,1.75029,10400000.0
2006-03-07 00:35:00,1.75028,1.75028,1.75024,1.75024,49399998.0
2006-03-07 00:36:00,1.75014,1.75025,1.75013,1.75025,68100001.0
2006-03-07 00:37:00,1.75018,1.75018,1.75001,1.75001,58400001.0
2006-03-07 00:38:00,1.74984,1.74984,1.74978,1.74978,31600000.0
2006-03-07 00:39:00,1.74977,1.74977,1.74965,1.74975,106800001.0
2006-03-07 00:40:00,1.7497,1.74979,1.74964,1.74976,108600000.0
2006-03-07 00:41:00,1.74965,1.74965,1.74952,1.74953,16300000.0
2006-03-07 00:42:00,1.74952,1.74963,1.74946,1.74959,53500000.0
2006-03-07 00:43:00,1.74955,1.74961,1.74938,1.74947,61150001.0
2006-03-07 00:44:00,1.74935,1.74935,1.74915,1.74928,39999999.0
2006-03-07 00:45:00,1.74927,1.74933,1.74924,1.74924,36800000.0
2006-03-07 00:46:00,1.74931,1.74953,1.74931,1.74937,108699999.0
2006-03-07 00:47:00,1.74932,1.7494,1.7493,1.74934,69600000.0
2006-03-07 00:48:00,1.74928,1.74928,1.7492,1.74924,34400001.0
2006-03-07 00:49:00,1.74913,1.74913,1.7489,1.7489,24400001.0
2006-03-07 00:50:00,1.74889,1.74889,1.74886,1.74886,8700000.0
2006-03-07 00:51:00,1.74885,1.74885,1.74859,1.74881,39100000.0
2006-03-07 00:52:00,1.74885,1.74885,1.7488,1.74885,32200000.0
2006-03-07 00:53:00,1.74865,1.74865,1.74824,1.74825,69300002.0
2006-03-07 00:54:00,1.74818,1.74818,1.74802,1.74817,109199999.0
2006-03-07 00:55:00,1.7481,1.74815,1.7481,1.74812,69800000.0
2006-03-07 00:56:00,1.74831,1.74859,1.74831,1.74839,41400000.0
2006-03-07 00:57:00,1.74833,1.74843,1.7482,1.74843,37100000.0
2006-03-07 00:58:00,1.74845,1.74856,1.74834,1.74834,73700000.0
2006-03-07 00:59:00,1.74838,1.74845,1.7483,1.74833,82999999.0
2006-03-07 01:00:00,1.74821,1.74822,1.74821,1.74822,42300000.0
2006-03-07 01:01:00,1.74812,1.74825,1.74812,1.74825,18700000.0
2006-03-07 01:02:00,1.74838,1.74845,1.74835,1.74835,50900000.0
2006-03-07 01:03:00,1.74845,1.74845,1.74835,1.74845,133399998.0
2006-03-07 01:04:00,1.74842,1.74845,1.74837,1.74838,30300000.0
2006-03-07 01:05:00,1.74844,1.7485,1.74832,1.74848,80500000.0
2006-03-07 01:06:00,1.7485,1.74855,1.7485,1.7485,28599999.0
2006-03-07 01:07:00,1.74853,1.74859,1.74853,1.74858,124800002.0
2006-03-07 01:08:00,1.74858,1.74864,1.74852,1.74859,63599999.0
2006-03-07 01:09:00,1.74858,1.74864,1.74855,1.74864,69600000.0
2006-03-07 01:10:00,1.7487,1.74875,1.7487,1.74874,39899999.0
2006-03-07 01:11:00,1.74877,1.74881,1.74874,1.74881,32499999.0
2006-03-07 01:12:00,1.74877,1.74885,1.74877,1.7488,62800000.0
2006-03-07 01:13:00,1.7488,1.74884,1.74873,1.74873,15900000.0
2006-03-07 01:14:00,1.74875,1.74875,1.74875,1.74875,56399998.0
2006-03-07 01:15:00,1.7487,1.74875,1.74862,1.74875,78000002.0
2006-03-07 01:16:00,1.74875,1.74875,1.7487,1.7487,58799999.0
2006-03-07 01:17:00,1.74872,1.74889,1.74872,1.74886,44700000.0
2006-03-07 01:18:00,1.74895,1.74895,1.7489,1.74895,83699999.0
2006-03-07 01:19:00,1.74888,1.7489,1.74888,1.7489,2800000.0
2006-03-07 01:20:00,1.7489,1.74895,1.7489,1.74895,33100001.0
2006-03-07 01:21:00,1.74885,1.7489,1.74885,1.7489,15450000.0
2006-03-07 01:22:00,1.74879,1.74883,1.74879,1.74883,13700000.0
2006-03-07 01:23:00,1.74876,1.74876,1.74865,1.74866,55000001.0
2006-03-07 01:24:00,1.7487,1.74875,1.7487,1.74872,23800000.0
2006-03-07 01:25:00,1.74872,1.74875,1.74865,1.7487,48500001.0
2006-03-07 01:26:00,1.74875,1.74875,1.7487,1.74875,52499998.0
2006-03-07 01:27:00,1.7487,1.74877,1.7487,1.74877,61900000.0
2006-03-07 01:28:00,1.7487,1.74875,1.7486,1.7486,54599999.0
2006-03-07 01:29:00,1.74875,1.74875,1.74867,1.7487,41300000.0
2006-03-07 01:30:00,1.74883,1.74894,1.74883,1.74886,42500000.0
2006-03-07 01:31:00,1.74888,1.74888,1.74875,1.74875,29499999.0
2006-03-07 01:32:00,1.74867,1.74875,1.74867,1.74875,22200000.0
2006-03-07 01:33:00,1.74875,1.74878,1.74868,1.74875,70500001.0
2006-03-07 01:34:00,1.74875,1.74877,1.74867,1.74877,44600000.0
2006-03-07 01:35:00,1.74873,1.74886,1.74873,1.74886,60600000.0
2006-03-07 01:36:00,1.74895,1.74895,1.7489,1.74895,44899999.0
2006-03-07 01:37:00,1.74895,1.74895,1.74888,1.74893,36700000.0
2006-03-07 01:38:00,1.7489,1.74898,1.7489,1.7489,18400000.0
2006-03-07 01:39:00,1.74893,1.74893,1.74883,1.74887,44100000.0
2006-03-07 01:40:00,1.74884,1.74891,1.74881,1.74885,48399999.0
2006-03-07 01:41:00,1.74879,1.74879,1.74847,1.74847,64900000.0
2006-03-07 01:42:00,1.74843,1.74859,1.74843,1.74858,89200000.0
2006-03-07 01:43:00,1.74855,1.74881,1.74853,1.74862,57000000.0
2006-03-07 01:44:00,1.74859,1.74869,1.74859,1.74869,24300000.0
2006-03-07 01:45:00,1.74898,1.74922,1.74898,1.74905,37500001.0
2006-03-07 01:46:00,1.74897,1.74898,1.74892,1.74898,27800000.0
2006-03-07 01:47:00,1.74905,1.74905,1.749,1.749,10800000.0
2006-03-07 01:48:00,1.749,1.74905,1.74895,1.74905,63299998.0
2006-03-07 01:49:00,1.74912,1.74938,1.74912,1.74938,15800000.0
2006-03-07 01:50:00,1.7495,1.7495,1.74931,1.74945,36900000.0
2006-03-07 01:51:00,1.74939,1.74939,1.74931,1.74938,61400001.0
2006-03-07 01:52:00,1.74943,1.74956,1.74935,1.74935,59600000.0
2006-03-07 01:53:00,1.74942,1.74952,1.74942,1.7495,27100000.0
2006-03-07 01:54:00,1.74934,1.74943,1.74932,1.74933,38600000.0
2006-03-07 01:55:00,1.74937,1.7495,1.74927,1.74927,70400000.0
2006-03-07 01:56:00,1.74932,1.74938,1.74929,1.74938,15000000.0
2006-03-07 01:57:00,1.74935,1.74935,1.74926,1.7493,87299997.0
2006-03-07 01:58:00,1.7493,1.74935,1.74905,1.7493,44100000.0
2006-03-07 01:59:00,1.7493,1.7493,1.74928,1.7493,55400001.0
2006-03-07 02:00:00,1.74933,1.74935,1.7493,1.74935,23700000.0
2006-03-07 02:01:00,1.74932,1.74938,1.74932,1.74933,31600000.0
2006-03-07 02:02:00,1.74925,1.74944,1.74925,1.74935,95300001.0
2006-03-07 02:03:00,1.74933,1.74935,1.7493,1.74935,54799999.0
2006-03-07 02:04:00,1.74929,1.74952,1.74929,1.74952,18800000.0
2006-03-07 02:05:00,1.74961,1.74968,1.74947,1.74957,63399999.0
2006-03-07 02:06:00,1.74952,1.74955,1.7494,1.74953,109599998.0
2006-03-07 02:07:00,1.7495,1.74959,1.74936,1.7494,56200000.0
2006-03-07 02:08:00,1.74929,1.74953,1.74929,1.74951,79699998.0
2006-03-07 02:09:00,1.74945,1.74957,1.74945,1.74953,66200000.0
2006-03-07 02:10:00,1.74967,1.74972,1.7496,1.74962,16600000.0
2006-03-07 02:11:00,1.74968,1.74968,1.74955,1.74965,91500000.0
2006-03-07 02:12:00,1.74953,1.74953,1.74939,1.74939,63900001.0
2006-03-07 02:13:00,1.74943,1.74948,1.74927,1.74945,54500000.0
2006-03-07 02:14:00,1.74951,1.74958,1.7494,1.74951,64549999.0
2006-03-07 02:15:00,1.74953,1.74953,1.74939,1.74947,37500001.0
2006-03-07 02:16:00,1.74943,1.74943,1.74936,1.74939,37900000.0
2006-03-07 02:17:00,1.7494,1.7494,1.74931,1.74938,52500000.0
2006-03-07 02:18:00,1.7494,1.74945,1.74935,1.74945,113800001.0
2006-03-07 02:19:00,1.74935,1.74941,1.74924,1.74941,69300000.0
2006-03-07 02:20:00,1.7495,1.74955,1.74941,1.74955,75000000.0
2006-03-07 02:21:00,1.74962,1.74976,1.74962,1.74968,38000000.0
2006-03-07 02:22:00,1.74954,1.74968,1.7495,1.7495,104700002.0
2006-03-07 02:23:00,1.74945,1.74958,1.74944,1.74948,96800000.0
2006-03-07 02:24:00,1.7495,1.74955,1.7495,1.7495,18150000.0
2006-03-07 02:25:00,1.74943,1.74957,1.74943,1.74957,99799998.0
2006-03-07 02:26:00,1.74962,1.74964,1.74952,1.74958,69300000.0
2006-03-07 02:27:00,1.74955,1.74967,1.74955,1.74958,74200000.0
2006-03-07 02:28:00,1.74938,1.74942,1.74938,1.74942,22499999.0
2006-03-07 02:29:00,1.74937,1.74944,1.74937,1.7494,38600001.0
2006-03-07 02:30:00,1.7493,1.74935,1.74927,1.7493,34699999.0
2006-03-07 02:31:00,1.74938,1.74938,1.74912,1.74912,14000000.0
2006-03-07 02:32:00,1.74945,1.7495,1.74916,1.74916,79200000.0
2006-03-07 02:33:00,1.74914,1.74926,1.74914,1.74926,77599997.0
2006-03-07 02:34:00,1.74918,1.74925,1.74918,1.74918,39500000.0
2006-03-07 02:35:00,1.7492,1.7492,1.74882,1.74888,81599999.0
2006-03-07 02:36:00,1.74885,1.74885,1.74864,1.74864,43200000.0
2006-03-07 02:37:00,1.74871,1.74871,1.74871,1.74871,10800000.0
2006-03-07 02:38:00,1.74867,1.7489,1.74867,1.7489,34200000.0
2006-03-07 02:39:00,1.74893,1.74893,1.74878,1.74878,52200000.0
2006-03-07 02:40:00,1.74868,1.74868,1.74862,1.74862,24750000.0
2006-03-07 02:41:00,1.74857,1.74857,1.7484,1.7484,19100000.0
2006-03-07 02:42:00,1.74837,1.74837,1.74827,1.74827,56100000.0
2006-03-07 02:43:00,1.74813,1.74813,1.74797,1.74805,70600000.0
2006-03-07 02:44:00,1.74794,1.74807,1.74793,1.74805,111200000.0
2006-03-07 02:45:00,1.748,1.748,1.74795,1.74795,32500000.0
2006-03-07 02:46:00,1.74787,1.74787,1.74747,1.74765,48300000.0
2006-03-07 02:47:00,1.74773,1.74796,1.74773,1.74796,58399999.0
2006-03-07 02:48:00,1.74803,1.74805,1.74794,1.74794,86700000.0
2006-03-07 02:49:00,1.74791,1.74791,1.7477,1.7477,54100001.0
2006-03-07 02:50:00,1.74755,1.74755,1.7475,1.7475,3800000.0
2006-03-07 02:51:00,1.74716,1.74721,1.74694,1.74721,56800000.0
2006-03-07 02:52:00,1.74715,1.74715,1.7468,1.7468,51800000.0
2006-03-07 02:53:00,1.74668,1.74668,1.74603,1.74612,34900000.0
2006-03-07 02:54:00,1.7461,1.7461,1.74598,1.74605,55100000.0
2006-03-07 02:55:00,1.74609,1.74628,1.74596,1.74605,82899999.0
2006-03-07 02:56:00,1.74607,1.74614,1.74601,1.7461,75400000.0
2006-03-07 02:57:00,1.74609,1.7463,1.74609,1.74625,115600000.0
2006-03-07 02:58:00,1.74628,1.74628,1.74604,1.74604,25200000.0
2006-03-07 02:59:00,1.7461,1.7461,1.7461,1.7461,9400000.0
2006-03-07 03:00:00,1.74625,1.74643,1.74619,1.74633,96600002.0
2006-03-07 03:01:00,1.74638,1.74646,1.74627,1.74628,89500000.0
2006-03-07 03:02:00,1.7462,1.74633,1.7462,1.74633,38900000.0
2006-03-07 03:03:00,1.74643,1.74643,1.74629,1.74641,68399999.0
2006-03-07 03:04:00,1.7464,1.7464,1.74626,1.74632,24800000.0
2006-03-07 03:05:00,1.74632,1.74642,1.74619,1.74619,43099999.0
2006-03-07 03:06:00,1.74604,1.74619,1.74601,1.74605,176100002.0
2006-03-07 03:07:00,1.74612,1.74614,1.74609,1.74609,24800000.0
2006-03-07 03:08:00,1.74598,1.74602,1.74592,1.74602,10500000.0
2006-03-07 03:09:00,1.74603,1.74603,1.74586,1.74602,31200000.0
2006-03-07 03:10:00,1.74603,1.74603,1.74593,1.74598,26200000.0
2006-03-07 03:11:00,1.74605,1.74605,1.746,1.746,13400000.0
2006-03-07 03:12:00,1.74607,1.74615,1.746,1.74607,60999999.0
2006-03-07 03:13:00,1.74619,1.74643,1.74619,1.7464,29700000.0
2006-03-07 03:14:00,1.7465,1.74657,1.74643,1.74643,63800000.0
2006-03-07 03:15:00,1.74647,1.74647,1.74638,1.74638,11100000.0
2006-03-07 03:16:00,1.74645,1.7465,1.74625,1.74625,49599999.0
2006-03-07 03:17:00,1.74626,1.74653,1.74626,1.74653,79600000.0
2006-03-07 03:18:00,1.74656,1.74671,1.74656,1.74664,13900000.0
2006-03-07 03:19:00,1.74664,1.74701,1.74664,1.74701,32300001.0
2006-03-07 03:20:00,1.74708,1.74719,1.74695,1.74712,68199999.0
2006-03-07 03:21:00,1.7471,1.7471,1.7471,1.7471,11300000.0
2006-03-07 03:22:00,1.74702,1.74702,1.74683,1.74683,60700001.0
2006-03-07 03:23:00,1.74683,1.74683,1.74662,1.74681,24200000.0
2006-03-07 03:24:00,1.74688,1.74697,1.74688,1.74697,42400000.0
2006-03-07 03:25:00,1.74697,1.74698,1.74683,1.74683,37200000.0
2006-03-07 03:26:00,1.74678,1.74692,1.74678,1.74692,50200000.0
2006-03-07 03:27:00,1.7469,1.7469,1.7469,1.7469,9200000.0
2006-03-07 03:28:00,1.74691,1.74691,1.74682,1.74682,11200000.0
2006-03-07 03:29:00,1.74687,1.74687,1.74683,1.74683,57000000.0
2006-03-07 03:30:00,1.74691,1.74694,1.74682,1.74682,38400000.0
2006-03-07 03:31:00,1.74685,1.747,1.74685,1.74699,26400000.0
2006-03-07 03:32:00,1.74695,1.74695,1.74688,1.74695,22500000.0
2006-03-07 03:33:00,1.74688,1.74688,1.74688,1.74688,14000000.0
2006-03-07 03:34:00,1.74688,1.74701,1.74687,1.74687,48000001.0
2006-03-07 03:35:00,1.74695,1.74718,1.74691,1.74715,86600000.0
2006-03-07 03:36:00,1.74705,1.74708,1.74701,1.74702,56100000.0
2006-03-07 03:37:00,1.74705,1.74705,1.747,1.747,14800000.0
2006-03-07 03:38:00,1.74702,1.74707,1.74679,1.74679,77000000.0
2006-03-07 03:39:00,1.74682,1.74691,1.74682,1.74687,50199999.0
2006-03-07 03:40:00,1.74693,1.74693,1.74681,1.74687,22399999.0
2006-03-07 03:41:00,1.74678,1.74678,1.74678,1.74678,20500000.0
2006-03-07 03:42:00,1.74673,1.74688,1.74673,1.74684,107000000.0
2006-03-07 03:43:00,1.7468,1.7468,1.7468,1.7468,11600000.0
2006-03-07 03:44:00,1.74682,1.74683,1.74669,1.74683,106600003.0
2006-03-07 03:45:00,1.74678,1.74685,1.74677,1.74685,63299999.0
2006-03-07 03:46:00,1.74682,1.74693,1.74682,1.74684,47500000.0
2006-03-07 03:47:00,1.7469,1.74695,1.74688,1.74695,128399998.0
2006-03-07 03:48:00,1.74689,1.74695,1.74685,1.74688,107700000.0
2006-03-07 03:49:00,1.7468,1.74685,1.74675,1.74685,6200000.0
2006-03-07 03:50:00,1.74687,1.74692,1.7468,1.7468,82799999.0
2006-03-07 03:51:00,1.74682,1.74695,1.74682,1.7469,76099999.0
2006-03-07 03:52:00,1.74698,1.74711,1.74697,1.74711,22400001.0
2006-03-07 03:53:00,1.7471,1.74723,1.7471,1.74723,86500000.0
2006-03-07 03:54:00,1.74722,1.74722,1.74709,1.74714,66999999.0
2006-03-07 03:55:00,1.74718,1.74718,1.74714,1.74718,34700000.0
2006-03-07 03:56:00,1.74708,1.74708,1.74688,1.74694,52100001.0
2006-03-07 03:57:00,1.7469,1.74697,1.7469,1.74692,48600001.0
2006-03-07 03:58:00,1.7469,1.74703,1.74685,1.74703,64499999.0
2006-03-07 03:59:00,1.74698,1.74708,1.74695,1.747,39200000.0
2006-03-07 04:00:00,1.74701,1.74701,1.74699,1.74699,6100000.0
2006-03-07 04:01:00,1.74682,1.74699,1.74682,1.74697,34300000.0
2006-03-07 04:02:00,1.74699,1.74701,1.74699,1.74701,37999999.0
2006-03-07 04:03:00,1.74698,1.747,1.74692,1.74698,28500000.0
2006-03-07 04:04:00,1.74704,1.74726,1.74704,1.74713,108400000.0
2006-03-07 04:05:00,1.7471,1.74713,1.74703,1.74708,10300000.0
2006-03-07 04:06:00,1.74698,1.74708,1.74698,1.747,85300001.0
2006-03-07 04:07:00,1.747,1.74705,1.74693,1.74693,85099999.0
2006-03-07 04:08:00,1.74705,1.74705,1.74695,1.74705,53100000.0
2006-03-07 04:09:00,1.74703,1.74703,1.74691,1.74691,59199999.0
2006-03-07 04:10:00,1.74685,1.7469,1.74685,1.7469,10100000.0
2006-03-07 04:11:00,1.74695,1.74695,1.7469,1.7469,67700000.0
2006-03-07 04:12:00,1.74697,1.74701,1.74695,1.74695,21400000.0
2006-03-07 04:13:00,1.74702,1.74706,1.74692,1.74692,142999998.0
2006-03-07 04:14:00,1.74694,1.74697,1.74684,1.74684,54300000.0
2006-03-07 04:15:00,1.74695,1.74703,1.74693,1.74703,41700000.0
2006-03-07 04:16:00,1.747,1.74707,1.74696,1.74707,78700001.0
2006-03-07 04:17:00,1.7471,1.74715,1.74697,1.74709,73200001.0
2006-03-07 04:18:00,1.74713,1.7472,1.74709,1.7472,66099999.0
2006-03-07 04:19:00,1.74728,1.74728,1.74722,1.74722,33899999.0
2006-03-07 04:20:00,1.74715,1.74725,1.74715,1.7472,51600000.0
2006-03-07 04:21:00,1.74725,1.74728,1.74725,1.74725,85450001.0
2006-03-07 04:22:00,1.7472,1.74742,1.7472,1.74742,27300000.0
2006-03-07 04:23:00,1.74745,1.74745,1.7474,1.7474,18600000.0
2006-03-07 04:24:00,1.74738,1.74738,1.7473,1.7473,37800000.0
2006-03-07 04:25:00,1.74732,1.7474,1.74722,1.74722,55800000.0
2006-03-07 04:26:00,1.74725,1.74725,1.74715,1.7472,52600000.0
2006-03-07 04:27:00,1.74728,1.74743,1.74723,1.74743,71600001.0
2006-03-07 04:28:00,1.74738,1.74745,1.74735,1.74745,80500000.0
2006-03-07 04:29:00,1.74745,1.74748,1.74737,1.74745,63600001.0
2006-03-07 04:30:00,1.74742,1.74742,1.74742,1.74742,25300000.0
2006-03-07 04:31:00,1.7474,1.7474,1.7474,1.7474,1700000.0
2006-03-07 04:32:00,1.7474,1.74745,1.7474,1.74742,64000000.0
2006-03-07 04:33:00,1.74753,1.74753,1.74735,1.74753,73800001.0
2006-03-07 04:34:00,1.74743,1.74743,1.74737,1.74737,11500000.0
2006-03-07 04:35:00,1.7473,1.74748,1.7473,1.74747,43000000.0
2006-03-07 04:36:00,1.74741,1.74751,1.74731,1.74738,74000000.0
2006-03-07 04:37:00,1.74735,1.74735,1.74725,1.7473,39200000.0
2006-03-07 04:38:00,1.74729,1.74731,1.74723,1.74727,64400000.0
2006-03-07 04:39:00,1.74725,1.74725,1.7472,1.7472,21899999.0
2006-03-07 04:40:00,1.74731,1.74737,1.74722,1.74722,33000000.0
2006-03-07 04:41:00,1.7472,1.74725,1.7472,1.74725,17900000.0
2006-03-07 04:42:00,1.74722,1.74727,1.74719,1.74719,40149999.0
2006-03-07 04:43:00,1.74717,1.74725,1.74717,1.74725,95900000.0
2006-03-07 04:44:00,1.7472,1.74725,1.74715,1.74715,47800001.0
2006-03-07 04:45:00,1.7472,1.7472,1.74715,1.74715,7000000.0
2006-03-07 04:46:00,1.74716,1.74724,1.7471,1.7472,38400000.0
2006-03-07 04:47:00,1.74715,1.74723,1.74715,1.74719,65800001.0
2006-03-07 04:48:00,1.7473,1.74736,1.74724,1.74724,56400001.0
2006-03-07 04:49:00,1.74722,1.74739,1.74722,1.74739,33900000.0
2006-03-07 04:50:00,1.74729,1.74757,1.74729,1.74755,85100000.0
2006-03-07 04:51:00,1.74753,1.74778,1.74753,1.74763,76499999.0
2006-03-07 04:52:00,1.74777,1.74783,1.74777,1.74783,21200000.0
2006-03-07 04:53:00,1.7479,1.7479,1.74773,1.74788,59900000.0
2006-03-07 04:54:00,1.74781,1.74797,1.74779,1.74797,74300001.0
2006-03-07 04:55:00,1.74782,1.74794,1.74782,1.74794,52900000.0
2006-03-07 04:56:00,1.74793,1.74802,1.74793,1.74797,57400000.0
2006-03-07 04:57:00,1.74796,1.74831,1.74796,1.74831,63800001.0
2006-03-07 04:58:00,1.74831,1.74854,1.74831,1.7484,60699998.0
2006-03-07 04:59:00,1.74841,1.74854,1.74834,1.74854,67000001.0
2006-03-07 05:00:00,1.7487,1.74873,1.74849,1.74866,45400000.0
2006-03-07 05:01:00,1.74861,1.74865,1.74853,1.74853,36300000.0
2006-03-07 05:02:00,1.74855,1.74861,1.74855,1.74861,8000000.0
2006-03-07 05:03:00,1.74863,1.74864,1.74863,1.74864,17300000.0
2006-03-07 05:04:00,1.74862,1.74875,1.74853,1.74853,52400000.0
2006-03-07 05:05:00,1.74845,1.74845,1.74821,1.74834,80599999.0
2006-03-07 05:06:00,1.74837,1.74837,1.74825,1.74827,81300001.0
2006-03-07 05:07:00,1.74825,1.7483,1.74819,1.74828,24300000.0
2006-03-07 05:08:00,1.74833,1.74837,1.74827,1.74832,48900000.0
2006-03-07 05:09:00,1.74832,1.74835,1.7483,1.7483,24100000.0
2006-03-07 05:10:00,1.74829,1.74829,1.74813,1.74815,85100000.0
2006-03-07 05:11:00,1.74823,1.74835,1.74816,1.74828,84999998.0
2006-03-07 05:12:00,1.74832,1.74832,1.74828,1.74828,4000000.0
2006-03-07 05:13:00,1.74818,1.74824,1.74811,1.74824,69200000.0
2006-03-07 05:14:00,1.74818,1.74825,1.74818,1.7482,88499999.0
2006-03-07 05:15:00,1.74823,1.74825,1.74815,1.7482,67400001.0
2006-03-07 05:16:00,1.74815,1.74817,1.74809,1.7481,24200000.0
2006-03-07 05:17:00,1.74817,1.74817,1.74808,1.74808,29400000.0
2006-03-07 05:18:00,1.74808,1.74818,1.74808,1.74815,79500001.0
2006-03-07 05:19:00,1.7481,1.74815,1.7481,1.74812,54200000.0
2006-03-07 05:20:00,1.74807,1.74815,1.74807,1.7481,64800001.0
2006-03-07 05:21:00,1.74809,1.74813,1.74803,1.74803,50300000.0
2006-03-07 05:22:00,1.74808,1.74814,1.74807,1.74808,58700000.0
2006-03-07 05:23:00,1.74809,1.74809,1.74803,1.74803,10400000.0
2006-03-07 05:24:00,1.74793,1.74796,1.74792,1.74792,25800000.0
2006-03-07 05:25:00,1.74787,1.74793,1.74786,1.74793,39800000.0
2006-03-07 05:26:00,1.74788,1.7479,1.7478,1.74784,100600000.0
2006-03-07 05:27:00,1.74773,1.74773,1.74748,1.74749,80100000.0
2006-03-07 05:28:00,1.74751,1.74751,1.74739,1.74746,65300000.0
2006-03-07 05:29:00,1.7475,1.7475,1.74745,1.7475,42600000.0
2006-03-07 05:30:00,1.74748,1.74751,1.74744,1.74746,40700000.0
2006-03-07 05:31:00,1.74744,1.74748,1.74743,1.74743,15700000.0
2006-03-07 05:32:00,1.74752,1.74758,1.74751,1.74758,36700000.0
2006-03-07 05:33:00,1.7476,1.7476,1.74749,1.74757,25900000.0
2006-03-07 05:34:00,1.74761,1.74771,1.7473,1.74771,72800001.0
2006-03-07 05:35:00,1.74774,1.74782,1.74773,1.74773,86100001.0
2006-03-07 05:36:00,1.7477,1.74775,1.7477,1.74775,34599999.0
2006-03-07 05:37:00,1.74769,1.74776,1.74769,1.7477,44100001.0
2006-03-07 05:38:00,1.7477,1.7478,1.74769,1.74772,60000000.0
2006-03-07 05:39:00,1.74777,1.74778,1.74776,1.74776,47099998.0
2006-03-07 05:40:00,1.74782,1.74782,1.74763,1.74775,76399999.0
2006-03-07 05:41:00,1.74775,1.74781,1.74775,1.74775,37900000.0
2006-03-07 05:42:00,1.74781,1.74785,1.74773,1.74785,29500000.0
2006-03-07 05:43:00,1.7478,1.7478,1.74774,1.74776,57399999.0
2006-03-07 05:44:00,1.74779,1.74781,1.74773,1.74776,91999999.0
2006-03-07 05:45:00,1.74783,1.74783,1.74783,1.74783,21900000.0
2006-03-07 05:46:00,1.74775,1.7478,1.74775,1.7478,15000000.0
2006-03-07 05:47:00,1.74779,1.7478,1.74767,1.7477,67200001.0
2006-03-07 05:48:00,1.74764,1.74764,1.74752,1.74757,49900000.0
2006-03-07 05:49:00,1.74753,1.74753,1.74742,1.74742,43600000.0
2006-03-07 05:50:00,1.74747,1.74752,1.74732,1.74734,50300000.0
2006-03-07 05:51:00,1.74733,1.74744,1.74728,1.74728,49500000.0
2006-03-07 05:52:00,1.74726,1.74735,1.74724,1.74732,124500001.0
2006-03-07 05:53:00,1.74725,1.74731,1.74717,1.74723,62600002.0
2006-03-07 05:54:00,1.74723,1.74727,1.7471,1.74725,37099999.0
2006-03-07 05:55:00,1.74718,1.7472,1.74715,1.74715,49700000.0
2006-03-07 05:56:00,1.74709,1.74717,1.74704,1.74715,21600000.0
2006-03-07 05:57:00,1.74733,1.74741,1.74723,1.74733,64300000.0
2006-03-07 05:58:00,1.74735,1.74735,1.74725,1.7473,66900000.0
2006-03-07 05:59:00,1.74728,1.74741,1.74728,1.7473,101800001.0
2006-03-07 06:00:00,1.74737,1.74741,1.74729,1.74729,51200001.0
2006-03-07 06:01:00,1.74738,1.74738,1.74732,1.74736,44300000.0
2006-03-07 06:02:00,1.7474,1.7474,1.74735,1.7474,11100000.0
2006-03-07 06:03:00,1.7475,1.7475,1.74731,1.74738,21300000.0
2006-03-07 06:04:00,1.7473,1.74739,1.7473,1.74737,12900000.0
2006-03-07 06:05:00,1.74738,1.74738,1.74732,1.74732,60600000.0
2006-03-07 06:06:00,1.74725,1.74731,1.74722,1.74722,50299999.0
2006-03-07 06:07:00,1.7472,1.74725,1.74715,1.7472,56700000.0
2006-03-07 06:08:00,1.74716,1.74719,1.74716,1.74719,11700000.0
2006-03-07 06:09:00,1.7472,1.74725,1.7472,1.7472,100499999.0
2006-03-07 06:10:00,1.74717,1.7472,1.74707,1.74709,80000000.0
2006-03-07 06:11:00,1.74707,1.7471,1.74703,1.74705,61300000.0
2006-03-07 06:12:00,1.74708,1.74708,1.74697,1.747,43300000.0
2006-03-07 06:13:00,1.747,1.74705,1.747,1.747,8200000.0
2006-03-07 06:14:00,1.74698,1.74698,1.74698,1.74698,18700001.0
2006-03-07 06:15:00,1.74705,1.74705,1.74693,1.74705,47200000.0
2006-03-07 06:16:00,1.747,1.74707,1.74695,1.74695,133600002.0
2006-03-07 06:17:00,1.74697,1.74698,1.7469,1.74691,37100000.0
2006-03-07 06:18:00,1.7469,1.74695,1.7469,1.74695,26600000.0
2006-03-07 06:19:00,1.74685,1.74689,1.74685,1.74687,38900000.0
2006-03-07 06:20:00,1.74681,1.74687,1.74679,1.74686,68700000.0
2006-03-07 06:21:00,1.7468,1.74688,1.7468,1.74687,78700002.0
2006-03-07 06:22:00,1.74688,1.74702,1.74688,1.74702,98900001.0
2006-03-07 06:23:00,1.74711,1.74711,1.74705,1.74709,24500000.0
2006-03-07 06:24:00,1.74708,1.74709,1.74687,1.74687,121600002.0
2006-03-07 06:25:00,1.74688,1.74688,1.74675,1.74678,31200000.0
2006-03-07 06:26:00,1.74677,1.74685,1.74677,1.74685,19000000.0
2006-03-07 06:27:00,1.74682,1.74689,1.7468,1.74689,51999999.0
2006-03-07 06:28:00,1.7468,1.7469,1.7467,1.74686,52899999.0
2006-03-07 06:29:00,1.74683,1.74685,1.74667,1.74685,42100000.0
2006-03-07 06:30:00,1.7468,1.74685,1.74675,1.74685,52400001.0
2006-03-07 06:31:00,1.74676,1.74683,1.74676,1.74683,27300000.0
2006-03-07 06:32:00,1.7468,1.7468,1.74677,1.7468,51699999.0
2006-03-07 06:33:00,1.74682,1.74682,1.74682,1.74682,20000000.0
2006-03-07 06:34:00,1.74676,1.7469,1.74676,1.7469,100100000.0
2006-03-07 06:35:00,1.74698,1.74707,1.74695,1.74695,27200000.0
2006-03-07 06:36:00,1.74698,1.747,1.74691,1.74691,53900000.0
2006-03-07 06:37:00,1.74698,1.74698,1.74657,1.74657,74500001.0
2006-03-07 06:38:00,1.74653,1.74661,1.74647,1.74658,106399998.0
2006-03-07 06:39:00,1.74646,1.74649,1.74646,1.74649,16200000.0
2006-03-07 06:40:00,1.74637,1.74651,1.74637,1.74642,31799999.0
2006-03-07 06:41:00,1.74639,1.74649,1.74637,1.74645,73900000.0
2006-03-07 06:42:00,1.74647,1.74653,1.74646,1.74653,38800000.0
2006-03-07 06:43:00,1.74658,1.74663,1.74658,1.74658,52800000.0
2006-03-07 06:44:00,1.74663,1.7467,1.74662,1.74668,34300000.0
2006-03-07 06:45:00,1.74666,1.74673,1.74653,1.74667,63869999.0
2006-03-07 06:46:00,1.74677,1.74677,1.74666,1.74666,25700000.0
2006-03-07 06:47:00,1.74657,1.7466,1.7464,1.7464,69199999.0
2006-03-07 06:48:00,1.74642,1.74648,1.74633,1.74644,73500000.0
2006-03-07 06:49:00,1.74635,1.74635,1.74635,1.74635,2400000.0
2006-03-07 06:50:00,1.74637,1.74637,1.74626,1.74629,89399999.0
2006-03-07 06:51:00,1.74627,1.74631,1.74621,1.74629,37700000.0
2006-03-07 06:52:00,1.74623,1.74623,1.74593,1.74593,10000000.0
2006-03-07 06:53:00,1.74607,1.74607,1.74569,1.74569,47000000.0
2006-03-07 06:54:00,1.74585,1.74597,1.74582,1.74596,66499999.0
2006-03-07 06:55:00,1.74603,1.74621,1.74603,1.74621,25300000.0
2006-03-07 06:56:00,1.74606,1.74606,1.74604,1.74604,20800000.0
2006-03-07 06:57:00,1.74581,1.74585,1.74469,1.74469,108800000.0
2006-03-07 06:58:00,1.7446,1.74464,1.74426,1.74463,122399998.0
2006-03-07 06:59:00,1.74478,1.74491,1.74478,1.7448,39800001.0
2006-03-07 07:00:00,1.74493,1.74493,1.74478,1.74478,40499999.0
2006-03-07 07:01:00,1.74475,1.74481,1.74467,1.74481,93700000.0
2006-03-07 07:02:00,1.74486,1.74507,1.74484,1.745,66899998.0
2006-03-07 07:03:00,1.74497,1.74513,1.74495,1.74507,69300000.0
2006-03-07 07:04:00,1.74511,1.74511,1.74504,1.74504,58400002.0
2006-03-07 07:05:00,1.74507,1.74531,1.74507,1.74531,7300000.0
2006-03-07 07:06:00,1.74531,1.74531,1.74519,1.74519,21200000.0
2006-03-07 07:07:00,1.7451,1.7451,1.74488,1.74488,48500000.0
2006-03-07 07:08:00,1.74491,1.74491,1.74455,1.74459,105599999.0
2006-03-07 07:09:00,1.74447,1.74461,1.74447,1.74461,50199998.0
2006-03-07 07:10:00,1.74472,1.74481,1.74454,1.74481,50400000.0
2006-03-07 07:11:00,1.74474,1.74477,1.74456,1.7446,49300000.0
2006-03-07 07:12:00,1.74463,1.74469,1.7445,1.7446,52400000.0
2006-03-07 07:13:00,1.74471,1.74492,1.74471,1.74492,76300000.0
2006-03-07 07:14:00,1.74496,1.74523,1.74496,1.74523,53700000.0
2006-03-07 07:15:00,1.74533,1.74534,1.74514,1.74519,70499999.0
2006-03-07 07:16:00,1.74503,1.74524,1.74503,1.7451,32100000.0
2006-03-07 07:17:00,1.74513,1.74514,1.74505,1.74514,85100001.0
2006-03-07 07:18:00,1.74518,1.74518,1.74493,1.74517,100500000.0
2006-03-07 07:19:00,1.74521,1.74528,1.74521,1.74521,18700000.0
2006-03-07 07:20:00,1.74522,1.7456,1.74522,1.74537,92599999.0
2006-03-07 07:21:00,1.74527,1.74542,1.74527,1.74542,69300000.0
2006-03-07 07:22:00,1.74531,1.74531,1.74517,1.74524,33100000.0
2006-03-07 07:23:00,1.74514,1.74514,1.74501,1.74501,7300000.0
2006-03-07 07:24:00,1.74495,1.74519,1.74495,1.74502,72900000.0
2006-03-07 07:25:00,1.74491,1.74498,1.74478,1.74478,41899999.0
2006-03-07 07:26:00,1.74472,1.74492,1.74468,1.74492,62900001.0
2006-03-07 07:27:00,1.74484,1.745,1.74484,1.7449,76900001.0
2006-03-07 07:28:00,1.74498,1.74519,1.74498,1.74519,62499999.0
2006-03-07 07:29:00,1.74545,1.74575,1.74545,1.74575,4300000.0
2006-03-07 07:30:00,1.74586,1.74586,1.74569,1.74569,28700000.0
2006-03-07 07:31:00,1.74546,1.74569,1.7454,1.74564,90099999.0
2006-03-07 07:32:00,1.74553,1.74553,1.74539,1.74541,100500001.0
2006-03-07 07:33:00,1.74549,1.74581,1.74549,1.74581,55800000.0
2006-03-07 07:34:00,1.74578,1.74578,1.74559,1.74565,45300000.0
2006-03-07 07:35:00,1.74572,1.74574,1.74544,1.74559,54000000.0
2006-03-07 07:36:00,1.74561,1.74561,1.74546,1.74549,13500000.0
2006-03-07 07:37:00,1.74552,1.74557,1.74552,1.74557,48900000.0
2006-03-07 07:38:00,1.74558,1.74568,1.74558,1.74568,17200000.0
2006-03-07 07:39:00,1.7456,1.7456,1.7456,1.7456,9600000.0
2006-03-07 07:40:00,1.74558,1.74574,1.74556,1.7457,90899998.0
2006-03-07 07:41:00,1.74568,1.74568,1.74565,1.74565,24500000.0
2006-03-07 07:42:00,1.74565,1.74568,1.74555,1.74555,39700000.0
2006-03-07 07:43:00,1.74571,1.74573,1.74562,1.74562,86199998.0
2006-03-07 07:44:00,1.7456,1.74568,1.74558,1.74568,35900000.0
2006-03-07 07:45:00,1.74572,1.74586,1.74572,1.74575,63400000.0
2006-03-07 07:46:00,1.7457,1.74578,1.7457,1.74572,57199999.0
2006-03-07 07:47:00,1.74578,1.7458,1.74564,1.74567,142800000.0
2006-03-07 07:48:00,1.7456,1.7457,1.7456,1.7457,58499999.0
2006-03-07 07:49:00,1.7457,1.74578,1.74564,1.74568,59800000.0
2006-03-07 07:50:00,1.7456,1.7456,1.74557,1.74557,19100000.0
2006-03-07 07:51:00,1.7456,1.74565,1.7456,1.7456,35900001.0
2006-03-07 07:52:00,1.74565,1.74565,1.74552,1.74558,35500000.0
2006-03-07 07:53:00,1.74568,1.74568,1.74565,1.74565,13900000.0
2006-03-07 07:54:00,1.74577,1.74582,1.74572,1.74572,57200000.0
2006-03-07 07:55:00,1.74572,1.74581,1.74571,1.74571,43099999.0
2006-03-07 07:56:00,1.74578,1.74578,1.74575,1.74575,10100000.0
2006-03-07 07:57:00,1.74566,1.74566,1.74564,1.74564,5600000.0
2006-03-07 07:58:00,1.74557,1.74572,1.74557,1.74572,25500000.0
2006-03-07 07:59:00,1.7457,1.74575,1.74565,1.74575,64700001.0
2006-03-07 08:00:00,1.74573,1.74573,1.74555,1.74568,102700000.0
2006-03-07 08:01:00,1.74573,1.74575,1.74558,1.74558,112699999.0
2006-03-07 08:02:00,1.74565,1.74576,1.74557,1.74557,28800000.0
2006-03-07 08:03:00,1.74543,1.74543,1.74531,1.74541,70900001.0
2006-03-07 08:04:00,1.74545,1.74545,1.74528,1.74528,40400000.0
2006-03-07 08:05:00,1.74525,1.74525,1.7451,1.74525,82199999.0
2006-03-07 08:06:00,1.74523,1.74529,1.74498,1.74508,98800002.0
2006-03-07 08:07:00,1.74494,1.74494,1.74478,1.74489,69800000.0
2006-03-07 08:08:00,1.7449,1.74495,1.74485,1.74492,68699998.0
2006-03-07 08:09:00,1.74475,1.74488,1.74462,1.74488,35200000.0
2006-03-07 08:10:00,1.74491,1.7453,1.74489,1.7453,72400000.0
2006-03-07 08:11:00,1.74527,1.74527,1.74493,1.74493,44400000.0
2006-03-07 08:12:00,1.74489,1.7449,1.74481,1.74481,50650000.0
2006-03-07 08:13:00,1.74482,1.74485,1.74478,1.74478,51400002.0
2006-03-07 08:14:00,1.74481,1.74481,1.74463,1.74463,44800000.0
2006-03-07 08:15:00,1.74465,1.74465,1.74455,1.7446,65900001.0
2006-03-07 08:16:00,1.74435,1.74463,1.74435,1.74463,136100000.0
2006-03-07 08:17:00,1.74462,1.74464,1.74455,1.74457,96500002.0
2006-03-07 08:18:00,1.7446,1.74465,1.74455,1.74455,27699999.0
2006-03-07 08:19:00,1.74463,1.7449,1.74463,1.7449,36000000.0
2006-03-07 08:20:00,1.74492,1.74492,1.74474,1.74492,75400000.0
2006-03-07 08:21:00,1.74494,1.74512,1.74492,1.74492,90700000.0
2006-03-07 08:22:00,1.74506,1.74514,1.74506,1.74514,18699999.0
2006-03-07 08:23:00,1.74528,1.74532,1.74528,1.74532,15300000.0
2006-03-07 08:24:00,1.74532,1.74539,1.74523,1.74525,59000002.0
2006-03-07 08:25:00,1.7452,1.74543,1.7452,1.74543,51400001.0
2006-03-07 08:26:00,1.74541,1.74541,1.74533,1.74539,99400001.0
2006-03-07 08:27:00,1.74538,1.74543,1.74536,1.74541,24700000.0
2006-03-07 08:28:00,1.74534,1.74546,1.74533,1.74541,106400003.0
2006-03-07 08:29:00,1.74547,1.74549,1.74536,1.7454,112200000.0
2006-03-07 08:30:00,1.74542,1.74548,1.74541,1.74541,73800002.0
2006-03-07 08:31:00,1.74539,1.74547,1.74531,1.74543,52200000.0
2006-03-07 08:32:00,1.74547,1.74547,1.74541,1.74541,50800000.0
2006-03-07 08:33:00,1.74547,1.7455,1.74538,1.74541,64999999.0
2006-03-07 08:34:00,1.74535,1.74553,1.74535,1.74548,80100002.0
2006-03-07 08:35:00,1.74553,1.74553,1.7454,1.7454,80900001.0
2006-03-07 08:36:00,1.74542,1.74552,1.74542,1.74547,27300000.0
2006-03-07 08:37:00,1.74537,1.74553,1.74537,1.7454,68500002.0
2006-03-07 08:38:00,1.74534,1.74534,1.74521,1.74521,3300000.0
2006-03-07 08:39:00,1.74515,1.74515,1.7451,1.7451,64800000.0
2006-03-07 08:40:00,1.74511,1.74525,1.74511,1.74512,68900000.0
2006-03-07 08:41:00,1.74517,1.74525,1.74512,1.7452,70800000.0
2006-03-07 08:42:00,1.74525,1.74525,1.74513,1.74525,55200000.0
2006-03-07 08:43:00,1.74528,1.74537,1.74517,1.74528,79499998.0
2006-03-07 08:44:00,1.74527,1.74527,1.7452,1.7452,18900000.0
2006-03-07 08:45:00,1.7453,1.7453,1.74521,1.74525,39600000.0
2006-03-07 08:46:00,1.74531,1.74545,1.74531,1.74545,44700000.0
2006-03-07 08:47:00,1.74543,1.74551,1.74542,1.74546,58700000.0
2006-03-07 08:48:00,1.74553,1.7456,1.74547,1.74547,37900000.0
2006-03-07 08:49:00,1.74557,1.74563,1.74557,1.7456,46400000.0
2006-03-07 08:50:00,1.74559,1.74571,1.74559,1.74562,92100000.0
2006-03-07 08:51:00,1.74557,1.74558,1.74549,1.74549,37699999.0
2006-03-07 08:52:00,1.74545,1.74569,1.74545,1.74569,32400000.0
2006-03-07 08:53:00,1.74568,1.74568,1.74555,1.74555,35200000.0
2006-03-07 08:54:00,1.74563,1.74568,1.74561,1.74568,34100000.0
2006-03-07 08:55:00,1.74573,1.74583,1.74571,1.74583,16500000.0
2006-03-07 08:56:00,1.74578,1.7459,1.74577,1.74582,82499998.0
2006-03-07 08:57:00,1.74576,1.7459,1.74571,1.74582,79200000.0
2006-03-07 08:58:00,1.74562,1.74562,1.74524,1.74529,71300000.0
2006-03-07 08:59:00,1.74538,1.74555,1.74538,1.74555,63700000.0
2006-03-07 09:00:00,1.74558,1.74558,1.74547,1.74547,43400000.0
2006-03-07 09:01:00,1.74537,1.74546,1.74524,1.74524,80900001.0
2006-03-07 09:02:00,1.74518,1.74539,1.74513,1.74513,73600000.0
2006-03-07 09:03:00,1.74513,1.74558,1.74513,1.74558,82400000.0
2006-03-07 09:04:00,1.74564,1.7458,1.74564,1.74565,101300000.0
2006-03-07 09:05:00,1.74572,1.74585,1.74572,1.7458,83600001.0
2006-03-07 09:06:00,1.74583,1.74603,1.74576,1.74596,72650000.0
2006-03-07 09:07:00,1.74592,1.74598,1.74583,1.74585,81500000.0
2006-03-07 09:08:00,1.74587,1.74601,1.74583,1.74591,80199999.0
2006-03-07 09:09:00,1.7459,1.7459,1.74567,1.74574,49699999.0
2006-03-07 09:10:00,1.74582,1.74593,1.74582,1.74593,67600001.0
2006-03-07 09:11:00,1.74588,1.74599,1.74585,1.74593,49700000.0
2006-03-07 09:12:00,1.746,1.746,1.7458,1.74593,46599999.0
2006-03-07 09:13:00,1.74597,1.74608,1.74597,1.74608,4300000.0
2006-03-07 09:14:00,1.74604,1.74612,1.74571,1.7459,39500000.0
2006-03-07 09:15:00,1.7459,1.74594,1.74586,1.74591,45500000.0
2006-03-07 09:16:00,1.74567,1.74583,1.74535,1.74535,114099999.0
2006-03-07 09:17:00,1.74532,1.74546,1.74513,1.74513,57300000.0
2006-03-07 09:18:00,1.74516,1.74529,1.74516,1.74521,47300001.0
2006-03-07 09:19:00,1.74525,1.74546,1.74525,1.74541,19000000.0
2006-03-07 09:20:00,1.74543,1.74551,1.74543,1.74548,34400000.0
2006-03-07 09:21:00,1.74548,1.74548,1.74542,1.74542,55749998.0
2006-03-07 09:22:00,1.74545,1.74552,1.74545,1.74545,78699998.0
2006-03-07 09:23:00,1.7455,1.74588,1.74547,1.74588,100000003.0
2006-03-07 09:24:00,1.74593,1.74593,1.7458,1.74581,59300000.0
2006-03-07 09:25:00,1.74572,1.74588,1.74572,1.74574,34000000.0
2006-03-07 09:26:00,1.74572,1.74581,1.74571,1.74571,42100000.0
2006-03-07 09:27:00,1.74575,1.74575,1.74572,1.74572,19700000.0
2006-03-07 09:28:00,1.7457,1.74575,1.74565,1.74565,70499999.0
2006-03-07 09:29:00,1.74562,1.74562,1.74538,1.74546,59600000.0
2006-03-07 09:30:00,1.7453,1.74537,1.74525,1.74537,53599999.0
2006-03-07 09:31:00,1.74535,1.74543,1.74528,1.74543,82800001.0
2006-03-07 09:32:00,1.74543,1.74553,1.74538,1.74551,42400000.0
2006-03-07 09:33:00,1.74554,1.74559,1.74542,1.74552,75099998.0
2006-03-07 09:34:00,1.74555,1.74566,1.74555,1.74565,96099999.0
2006-03-07 09:35:00,1.74564,1.74571,1.74554,1.7456,19400000.0
2006-03-07 09:36:00,1.74546,1.74564,1.74546,1.74558,44800001.0
2006-03-07 09:37:00,1.74553,1.74564,1.74553,1.74555,51999999.0
2006-03-07 09:38:00,1.74553,1.74553,1.74535,1.74546,52700001.0
2006-03-07 09:39:00,1.74527,1.74527,1.74511,1.7452,82500001.0
2006-03-07 09:40:00,1.74498,1.74498,1.74459,1.74463,67000001.0
2006-03-07 09:41:00,1.74437,1.74463,1.74437,1.7445,29800000.0
2006-03-07 09:42:00,1.74452,1.74455,1.74433,1.74433,37050000.0
2006-03-07 09:43:00,1.74447,1.7446,1.74447,1.74453,49100001.0
2006-03-07 09:44:00,1.74447,1.74447,1.7438,1.7438,115800000.0
2006-03-07 09:45:00,1.74353,1.74353,1.74327,1.74346,62300000.0
2006-03-07 09:46:00,1.74373,1.744,1.74373,1.74393,31000000.0
2006-03-07 09:47:00,1.74383,1.74394,1.7438,1.74385,69500000.0
2006-03-07 09:48:00,1.74394,1.74417,1.74394,1.74416,63500000.0
2006-03-07 09:49:00,1.74432,1.74459,1.74432,1.74455,76100000.0
2006-03-07 09:50:00,1.74447,1.74447,1.74441,1.74441,7000000.0
2006-03-07 09:51:00,1.7443,1.7443,1.74404,1.74404,61100000.0
2006-03-07 09:52:00,1.74397,1.74397,1.74365,1.74365,58400000.0
2006-03-07 09:53:00,1.74377,1.74397,1.74377,1.74397,120600000.0
2006-03-07 09:54:00,1.74395,1.74408,1.74391,1.744,80400002.0
2006-03-07 09:55:00,1.74398,1.744,1.74374,1.744,148500002.0
2006-03-07 09:56:00,1.74403,1.74404,1.74394,1.74402,98500001.0
2006-03-07 09:57:00,1.74405,1.74407,1.744,1.74402,76500001.0
2006-03-07 09:58:00,1.74389,1.74389,1.7435,1.74355,18700000.0
2006-03-07 09:59:00,1.74357,1.74366,1.7435,1.74357,106799999.0
2006-03-07 10:00:00,1.74366,1.74379,1.74346,1.74346,58300000.0
2006-03-07 10:01:00,1.74342,1.74363,1.74342,1.74356,65400001.0
2006-03-07 10:02:00,1.7435,1.74356,1.74347,1.74348,60399999.0
2006-03-07 10:03:00,1.74357,1.7439,1.74357,1.7439,89400001.0
2006-03-07 10:04:00,1.74389,1.74419,1.74389,1.74416,40100000.0
2006-03-07 10:05:00,1.74422,1.74424,1.74415,1.74415,46700000.0
2006-03-07 10:06:00,1.74418,1.74423,1.74395,1.74395,47000000.0
2006-03-07 10:07:00,1.74405,1.7442,1.74405,1.7442,39200001.0
2006-03-07 10:08:00,1.74427,1.74442,1.74427,1.74437,54100000.0
2006-03-07 10:09:00,1.74448,1.74454,1.74448,1.7445,32200000.0
2006-03-07 10:10:00,1.74448,1.74475,1.74446,1.7447,80800001.0
2006-03-07 10:11:00,1.74455,1.74455,1.74444,1.74444,24100001.0
2006-03-07 10:12:00,1.7444,1.74452,1.7444,1.74452,36800000.0
2006-03-07 10:13:00,1.74449,1.74451,1.74442,1.7445,67700000.0
2006-03-07 10:14:00,1.74447,1.74455,1.74447,1.74455,85600001.0
2006-03-07 10:15:00,1.7445,1.7445,1.74427,1.74438,61800000.0
2006-03-07 10:16:00,1.74428,1.74428,1.7441,1.7441,56799999.0
2006-03-07 10:17:00,1.74412,1.7442,1.74407,1.74407,69299999.0
2006-03-07 10:18:00,1.74404,1.74404,1.74361,1.74365,49100000.0
2006-03-07 10:19:00,1.74358,1.74374,1.74355,1.74367,73100000.0
2006-03-07 10:20:00,1.74366,1.74374,1.74364,1.74367,58900000.0
2006-03-07 10:21:00,1.74372,1.74415,1.74372,1.74415,63800000.0
2006-03-07 10:22:00,1.74413,1.74413,1.74367,1.74367,23400000.0
2006-03-07 10:23:00,1.74357,1.74368,1.74349,1.74351,101100002.0
2006-03-07 10:24:00,1.74345,1.74352,1.74336,1.74342,80199999.0
2006-03-07 10:25:00,1.74328,1.74329,1.74315,1.74329,57100000.0
2006-03-07 10:26:00,1.74333,1.74338,1.7431,1.7431,124600000.0
2006-03-07 10:27:00,1.74307,1.74309,1.74265,1.74282,77100000.0
2006-03-07 10:28:00,1.74255,1.74255,1.74191,1.74203,58899998.0
2006-03-07 10:29:00,1.74212,1.74246,1.74212,1.74236,44800000.0
2006-03-07 10:30:00,1.74243,1.7426,1.74243,1.74253,32500000.0
2006-03-07 10:31:00,1.74239,1.74239,1.74114,1.74114,80099998.0
2006-03-07 10:32:00,1.74092,1.74093,1.74056,1.7406,33600000.0
2006-03-07 10:33:00,1.74053,1.74083,1.74049,1.74083,52799999.0
2006-03-07 10:34:00,1.74091,1.74109,1.74091,1.74099,108000003.0
2006-03-07 10:35:00,1.74092,1.74114,1.74091,1.74108,76800001.0
2006-03-07 10:36:00,1.74133,1.74152,1.74133,1.74152,9800000.0
2006-03-07 10:37:00,1.74173,1.74185,1.74162,1.74169,66700000.0
2006-03-07 10:38:00,1.74158,1.74158,1.74128,1.74146,66800000.0
2006-03-07 10:39:00,1.74141,1.74143,1.7413,1.74135,54800000.0
2006-03-07 10:40:00,1.74136,1.74136,1.74116,1.7412,47900000.0
2006-03-07 10:41:00,1.74113,1.7412,1.741,1.741,39600000.0
2006-03-07 10:42:00,1.74126,1.74142,1.74116,1.74116,106100001.0
2006-03-07 10:43:00,1.7412,1.74125,1.741,1.74107,141400000.0
2006-03-07 10:44:00,1.74109,1.74117,1.74108,1.74117,46199999.0
2006-03-07 10:45:00,1.74121,1.7413,1.74116,1.74129,89400000.0
2006-03-07 10:46:00,1.74104,1.74104,1.74072,1.74078,74199998.0
2006-03-07 10:47:00,1.74084,1.74096,1.74084,1.74096,76900000.0
2006-03-07 10:48:00,1.74096,1.74137,1.74096,1.7413,79700000.0
2006-03-07 10:49:00,1.74133,1.74151,1.74131,1.74144,56199999.0
2006-03-07 10:50:00,1.74145,1.74176,1.74145,1.74176,62600001.0
2006-03-07 10:51:00,1.7418,1.7418,1.74154,1.7416,88899999.0
2006-03-07 10:52:00,1.74169,1.74173,1.74161,1.74165,115099997.0
2006-03-07 10:53:00,1.74167,1.74179,1.74163,1.74166,50100000.0
2006-03-07 10:54:00,1.74153,1.74173,1.74153,1.74156,65900000.0
2006-03-07 10:55:00,1.74152,1.74152,1.74136,1.74144,54100000.0
2006-03-07 10:56:00,1.74147,1.74159,1.74146,1.74151,123500001.0
2006-03-07 10:57:00,1.74161,1.74162,1.7415,1.74162,42200000.0
2006-03-07 10:58:00,1.74167,1.74167,1.74147,1.74158,100400000.0
2006-03-07 10:59:00,1.74162,1.74179,1.74162,1.74178,67300000.0
2006-03-07 11:00:00,1.74167,1.74173,1.74155,1.74155,79600000.0
2006-03-07 11:01:00,1.74147,1.74153,1.74143,1.74149,57500000.0
2006-03-07 11:02:00,1.74149,1.74149,1.74131,1.74131,41000000.0
2006-03-07 11:03:00,1.74134,1.74134,1.74111,1.74123,77299999.0
2006-03-07 11:04:00,1.74125,1.7414,1.74125,1.74127,74999998.0
2006-03-07 11:05:00,1.7413,1.74159,1.74122,1.74156,74700000.0
2006-03-07 11:06:00,1.74167,1.74167,1.74136,1.74136,78900000.0
2006-03-07 11:07:00,1.74139,1.74145,1.7411,1.7411,79000000.0
2006-03-07 11:08:00,1.74104,1.74115,1.74096,1.74108,87899999.0
2006-03-07 11:09:00,1.7411,1.74114,1.74106,1.74106,52700000.0
2006-03-07 11:10:00,1.741,1.74111,1.74094,1.74111,59599999.0
2006-03-07 11:11:00,1.74115,1.74115,1.74108,1.7411,109600003.0
2006-03-07 11:12:00,1.74093,1.74093,1.7406,1.7408,58800000.0
2006-03-07 11:13:00,1.74083,1.74083,1.74062,1.74071,45900000.0
2006-03-07 11:14:00,1.74069,1.74098,1.74069,1.74098,57099998.0
2006-03-07 11:15:00,1.74112,1.74112,1.7407,1.7407,115099998.0
2006-03-07 11:16:00,1.7404,1.7404,1.73986,1.73987,78400001.0
2006-03-07 11:17:00,1.73975,1.74017,1.73975,1.74016,39400000.0
2006-03-07 11:18:00,1.74009,1.74009,1.73982,1.73992,67900000.0
2006-03-07 11:19:00,1.73963,1.73963,1.73927,1.73927,65299999.0
2006-03-07 11:20:00,1.73929,1.73938,1.73906,1.73906,72800001.0
2006-03-07 11:21:00,1.7395,1.73987,1.7395,1.73987,80000000.0
2006-03-07 11:22:00,1.7399,1.74001,1.73973,1.73973,121099998.0
2006-03-07 11:23:00,1.73972,1.73974,1.73957,1.7396,146099999.0
2006-03-07 11:24:00,1.73958,1.73958,1.73941,1.7395,94700003.0
2006-03-07 11:25:00,1.73941,1.73954,1.73941,1.7395,61900001.0
2006-03-07 11:26:00,1.73953,1.73957,1.73949,1.73949,40700000.0
2006-03-07 11:27:00,1.73951,1.73951,1.73936,1.73939,69400000.0
2006-03-07 11:28:00,1.73953,1.73954,1.73891,1.73891,88300000.0
2006-03-07 11:29:00,1.73881,1.73899,1.73881,1.73895,86499998.0
2006-03-07 11:30:00,1.73881,1.73881,1.73834,1.73869,109300000.0
2006-03-07 11:31:00,1.73873,1.73892,1.73857,1.73857,105599999.0
2006-03-07 11:32:00,1.73847,1.73894,1.73842,1.73894,115000003.0
2006-03-07 11:33:00,1.73884,1.73884,1.73853,1.73865,43800000.0
2006-03-07 11:34:00,1.73872,1.7388,1.73852,1.73856,84300000.0
2006-03-07 11:35:00,1.7385,1.73892,1.73841,1.73892,52799999.0
2006-03-07 11:36:00,1.73909,1.7395,1.73909,1.7395,69100001.0
2006-03-07 11:37:00,1.73962,1.73971,1.73959,1.73963,101800000.0
2006-03-07 11:38:00,1.73955,1.73955,1.73934,1.73944,105599998.0
2006-03-07 11:39:00,1.73945,1.73949,1.73922,1.73934,121299999.0
2006-03-07 11:40:00,1.73916,1.7394,1.73916,1.73936,51400001.0
2006-03-07 11:41:00,1.73939,1.73948,1.73936,1.73945,44200000.0
2006-03-07 11:42:00,1.73949,1.73953,1.73943,1.73946,124100001.0
2006-03-07 11:43:00,1.73944,1.7397,1.73944,1.7397,53700000.0
2006-03-07 11:44:00,1.73969,1.73969,1.7394,1.7394,34600000.0
2006-03-07 11:45:00,1.73942,1.73957,1.73942,1.73942,76700002.0
2006-03-07 11:46:00,1.73943,1.73943,1.73929,1.73935,92499999.0
2006-03-07 11:47:00,1.73933,1.73933,1.73897,1.73897,90099999.0
2006-03-07 11:48:00,1.73897,1.73907,1.73892,1.73903,108399999.0
2006-03-07 11:49:00,1.73902,1.73909,1.73899,1.73899,48299999.0
2006-03-07 11:50:00,1.73903,1.73908,1.73863,1.73873,113000000.0
2006-03-07 11:51:00,1.73859,1.73862,1.73837,1.73845,92699999.0
2006-03-07 11:52:00,1.73848,1.73872,1.73848,1.73872,76900000.0
2006-03-07 11:53:00,1.7388,1.73907,1.7388,1.73907,69300000.0
2006-03-07 11:54:00,1.73904,1.73905,1.73877,1.73877,78399999.0
2006-03-07 11:55:00,1.7388,1.73895,1.7388,1.73895,44700001.0
2006-03-07 11:56:00,1.7389,1.73911,1.73888,1.73911,110900000.0
2006-03-07 11:57:00,1.7391,1.73913,1.73902,1.73913,122499999.0
2006-03-07 11:58:00,1.73908,1.73919,1.73906,1.73912,53500000.0
2006-03-07 11:59:00,1.7391,1.73929,1.73901,1.73903,77199999.0
2006-03-07 12:00:00,1.73893,1.73893,1.7388,1.7389,109299998.0
2006-03-07 12:01:00,1.73895,1.73946,1.73895,1.73936,86499999.0
2006-03-07 12:02:00,1.73925,1.73925,1.7391,1.7391,108300000.0
2006-03-07 12:03:00,1.73911,1.73911,1.73899,1.739,45100000.0
2006-03-07 12:04:00,1.73897,1.73913,1.73897,1.73902,145500001.0
2006-03-07 12:05:00,1.73903,1.73917,1.73902,1.73909,88900000.0
2006-03-07 12:06:00,1.73893,1.73893,1.73878,1.73882,74699999.0
2006-03-07 12:07:00,1.73887,1.73887,1.73856,1.73863,22900000.0
2006-03-07 12:08:00,1.73867,1.73867,1.73858,1.73858,70700000.0
2006-03-07 12:09:00,1.73837,1.73837,1.7379,1.73799,48899998.0
2006-03-07 12:10:00,1.73799,1.73853,1.73799,1.7385,75300001.0
2006-03-07 12:11:00,1.73838,1.73838,1.73824,1.73825,53900000.0
2006-03-07 12:12:00,1.73821,1.73836,1.7382,1.73836,78299999.0
2006-03-07 12:13:00,1.73837,1.73849,1.73837,1.7384,49000000.0
2006-03-07 12:14:00,1.7385,1.73855,1.7385,1.73855,34200000.0
2006-03-07 12:15:00,1.73877,1.73877,1.73858,1.7386,86400001.0
2006-03-07 12:16:00,1.73857,1.73857,1.73823,1.73834,33600000.0
2006-03-07 12:17:00,1.73817,1.73817,1.73762,1.7377,95399997.0
2006-03-07 12:18:00,1.73776,1.73805,1.73776,1.73804,59699998.0
2006-03-07 12:19:00,1.73812,1.73819,1.73797,1.73797,56500001.0
2006-03-07 12:20:00,1.73806,1.73817,1.73798,1.73817,40400000.0
2006-03-07 12:21:00,1.73817,1.73831,1.73805,1.73805,67600000.0
2006-03-07 12:22:00,1.73794,1.73848,1.73794,1.73848,56400001.0
2006-03-07 12:23:00,1.73861,1.73861,1.73849,1.73849,13300000.0
2006-03-07 12:24:00,1.73846,1.73846,1.73821,1.73821,47700000.0
2006-03-07 12:25:00,1.73813,1.73819,1.73797,1.73816,81999998.0
2006-03-07 12:26:00,1.73819,1.73819,1.73792,1.73792,63699999.0
2006-03-07 12:27:00,1.73791,1.73792,1.7377,1.73771,126199999.0
2006-03-07 12:28:00,1.73761,1.73763,1.73742,1.73746,86299999.0
2006-03-07 12:29:00,1.73749,1.73782,1.73744,1.73779,78200001.0
2006-03-07 12:30:00,1.73785,1.73791,1.73771,1.73771,65600000.0
2006-03-07 12:31:00,1.73771,1.7379,1.73766,1.73768,121700000.0
2006-03-07 12:32:00,1.73761,1.73772,1.73752,1.73762,73800000.0
2006-03-07 12:33:00,1.73732,1.73732,1.73646,1.73653,42300000.0
2006-03-07 12:34:00,1.7366,1.73662,1.73585,1.73593,121200001.0
2006-03-07 12:35:00,1.73609,1.73629,1.73606,1.73626,110100000.0
2006-03-07 12:36:00,1.73605,1.73609,1.73561,1.73561,57300000.0
2006-03-07 12:37:00,1.73536,1.73565,1.73531,1.73549,78200000.0
2006-03-07 12:38:00,1.73562,1.73579,1.73555,1.73579,66900002.0
2006-03-07 12:39:00,1.73587,1.73616,1.73587,1.73608,89500001.0
2006-03-07 12:40:00,1.73608,1.73639,1.73606,1.73638,34200000.0
2006-03-07 12:41:00,1.73632,1.73641,1.73629,1.73641,50700000.0
2006-03-07 12:42:00,1.73648,1.73652,1.73627,1.73628,106500002.0
2006-03-07 12:43:00,1.7363,1.7364,1.73628,1.7364,113899999.0
2006-03-07 12:44:00,1.73636,1.73642,1.73618,1.73618,54500001.0
2006-03-07 12:45:00,1.7362,1.73625,1.73614,1.7362,47100000.0
2006-03-07 12:46:00,1.73617,1.7363,1.73612,1.7363,50099999.0
2006-03-07 12:47:00,1.73632,1.7364,1.73627,1.73638,115300001.0
2006-03-07 12:48:00,1.73628,1.73631,1.73628,1.73628,80700000.0
2006-03-07 12:49:00,1.73637,1.73658,1.73633,1.73658,49099999.0
2006-03-07 12:50:00,1.73668,1.73694,1.73665,1.73694,100500001.0
2006-03-07 12:51:00,1.7368,1.73691,1.73669,1.73683,83699998.0
2006-03-07 12:52:00,1.73666,1.7367,1.73656,1.73668,80800000.0
2006-03-07 12:53:00,1.73668,1.73679,1.7366,1.73672,117999997.0
2006-03-07 12:54:00,1.73664,1.73676,1.73655,1.73656,100799999.0
2006-03-07 12:55:00,1.73647,1.73647,1.73588,1.73599,54800001.0
2006-03-07 12:56:00,1.73591,1.7363,1.73591,1.7363,66700000.0
2006-03-07 12:57:00,1.7364,1.73658,1.7364,1.73658,9600000.0
2006-03-07 12:58:00,1.73673,1.73699,1.73668,1.73699,89000000.0
2006-03-07 12:59:00,1.73688,1.73704,1.73669,1.73704,149100001.0
2006-03-07 13:00:00,1.73715,1.73716,1.73696,1.73716,73500000.0
2006-03-07 13:01:00,1.73708,1.73724,1.73708,1.73722,87899998.0
2006-03-07 13:02:00,1.73704,1.73715,1.73704,1.7371,49200001.0
2006-03-07 13:03:00,1.73713,1.73713,1.73703,1.73703,97499998.0
2006-03-07 13:04:00,1.73696,1.73696,1.73687,1.73693,57800000.0
2006-03-07 13:05:00,1.73686,1.73693,1.73682,1.73685,41500000.0
2006-03-07 13:06:00,1.7369,1.7369,1.73657,1.73657,59300000.0
2006-03-07 13:07:00,1.73656,1.7366,1.73647,1.73653,93700000.0
2006-03-07 13:08:00,1.7366,1.73666,1.73641,1.73666,68300000.0
2006-03-07 13:09:00,1.73661,1.73679,1.73661,1.73674,43700000.0
2006-03-07 13:10:00,1.73669,1.73693,1.73669,1.7369,54300000.0
2006-03-07 13:11:00,1.73698,1.73716,1.73698,1.73716,13700000.0
2006-03-07 13:12:00,1.73713,1.73718,1.73698,1.73717,74499999.0
2006-03-07 13:13:00,1.73712,1.73718,1.73685,1.73703,39400000.0
2006-03-07 13:14:00,1.73706,1.7371,1.73694,1.7371,70000000.0
2006-03-07 13:15:00,1.73713,1.73721,1.73707,1.73715,36100000.0
2006-03-07 13:16:00,1.73717,1.73722,1.73713,1.73719,43100000.0
2006-03-07 13:17:00,1.73723,1.73723,1.73709,1.73721,71399998.0
2006-03-07 13:18:00,1.73727,1.73728,1.737,1.737,37000000.0
2006-03-07 13:19:00,1.73712,1.73715,1.737,1.73708,75600002.0
2006-03-07 13:20:00,1.73706,1.73706,1.73686,1.73698,104099999.0
2006-03-07 13:21:00,1.73703,1.73703,1.73692,1.73694,30200000.0
2006-03-07 13:22:00,1.73699,1.73701,1.73695,1.73697,57000000.0
2006-03-07 13:23:00,1.73714,1.73717,1.73706,1.73717,64000000.0
2006-03-07 13:24:00,1.7371,1.73732,1.73709,1.73724,39200001.0
2006-03-07 13:25:00,1.7372,1.7372,1.73699,1.73704,22300000.0
2006-03-07 13:26:00,1.73709,1.73717,1.73709,1.73709,48300000.0
2006-03-07 13:27:00,1.73714,1.73722,1.73705,1.73708,97600000.0
2006-03-07 13:28:00,1.737,1.73709,1.73691,1.73691,33199999.0
2006-03-07 13:29:00,1.73687,1.73698,1.73682,1.73682,120000000.0
2006-03-07 13:30:00,1.73677,1.73683,1.73673,1.73675,48400000.0
2006-03-07 13:31:00,1.7368,1.7368,1.73671,1.73677,65100000.0
2006-03-07 13:32:00,1.73675,1.73677,1.73673,1.73673,40900000.0
2006-03-07 13:33:00,1.73682,1.73688,1.73665,1.73683,106200002.0
2006-03-07 13:34:00,1.73672,1.73677,1.73659,1.73663,90500000.0
2006-03-07 13:35:00,1.7366,1.7366,1.73645,1.73645,96499999.0
2006-03-07 13:36:00,1.7365,1.73653,1.73641,1.73653,123500002.0
2006-03-07 13:37:00,1.73653,1.73665,1.73649,1.73649,113700000.0
2006-03-07 13:38:00,1.73656,1.73672,1.73656,1.73667,90700000.0
2006-03-07 13:39:00,1.73674,1.73684,1.73672,1.73672,79099999.0
2006-03-07 13:40:00,1.73679,1.73686,1.73667,1.73681,96100000.0
2006-03-07 13:41:00,1.73684,1.7369,1.73674,1.73674,98900001.0
2006-03-07 13:42:00,1.73671,1.73684,1.73653,1.73665,58000000.0
2006-03-07 13:43:00,1.73674,1.73674,1.73652,1.73661,48499999.0
2006-03-07 13:44:00,1.73653,1.73662,1.73645,1.73662,79499999.0
2006-03-07 13:45:00,1.73655,1.7366,1.73648,1.73653,80600000.0
2006-03-07 13:46:00,1.73652,1.73652,1.73629,1.73629,19600000.0
2006-03-07 13:47:00,1.7361,1.73621,1.73595,1.73595,74199999.0
2006-03-07 13:48:00,1.73597,1.73597,1.73569,1.73583,95800000.0
2006-03-07 13:49:00,1.73581,1.73581,1.73556,1.7357,83100001.0
2006-03-07 13:50:00,1.73577,1.73583,1.73577,1.73581,52900000.0
2006-03-07 13:51:00,1.73578,1.73601,1.73576,1.73601,33700000.0
2006-03-07 13:52:00,1.73614,1.73614,1.73602,1.73609,67600000.0
2006-03-07 13:53:00,1.73597,1.73601,1.73588,1.73601,73199999.0
2006-03-07 13:54:00,1.73598,1.73598,1.7359,1.73597,93100000.0
2006-03-07 13:55:00,1.73583,1.73583,1.73564,1.7357,30700000.0
2006-03-07 13:56:00,1.7357,1.73571,1.73554,1.7357,63700001.0
2006-03-07 13:57:00,1.73574,1.73579,1.73566,1.73579,79400000.0
2006-03-07 13:58:00,1.73585,1.73596,1.7357,1.7357,50900001.0
2006-03-07 13:59:00,1.73566,1.73589,1.73565,1.73587,34600000.0
2006-03-07 14:00:00,1.73602,1.73606,1.73596,1.73597,78000000.0
2006-03-07 14:01:00,1.73608,1.7361,1.73603,1.73603,53900000.0
2006-03-07 14:02:00,1.73604,1.73613,1.73602,1.73602,72600000.0
2006-03-07 14:03:00,1.73598,1.73598,1.73565,1.73573,26000000.0
2006-03-07 14:04:00,1.73568,1.7357,1.73562,1.73562,77999998.0
2006-03-07 14:05:00,1.73552,1.73565,1.73548,1.73565,25200000.0
2006-03-07 14:06:00,1.73565,1.73568,1.73561,1.73563,61000000.0
2006-03-07 14:07:00,1.73565,1.73572,1.73555,1.73555,33800000.0
2006-03-07 14:08:00,1.73558,1.73563,1.73554,1.73562,27100000.0
2006-03-07 14:09:00,1.73578,1.73578,1.73577,1.73577,2400000.0
2006-03-07 14:10:00,1.73586,1.73586,1.73565,1.73579,25700000.0
2006-03-07 14:11:00,1.73571,1.73593,1.73571,1.73579,81800002.0
2006-03-07 14:12:00,1.73571,1.73587,1.73571,1.73587,38300000.0
2006-03-07 14:13:00,1.73592,1.73592,1.73568,1.73572,39900000.0
2006-03-07 14:14:00,1.73575,1.73619,1.73575,1.73619,46300000.0
2006-03-07 14:15:00,1.73616,1.73631,1.73605,1.73631,59300000.0
2006-03-07 14:16:00,1.73606,1.73641,1.73606,1.73632,52900000.0
2006-03-07 14:17:00,1.73637,1.7364,1.73623,1.73625,73600000.0
2006-03-07 14:18:00,1.73637,1.73653,1.73637,1.73642,51000000.0
2006-03-07 14:19:00,1.73652,1.73654,1.73645,1.73653,60299999.0
2006-03-07 14:20:00,1.73643,1.73661,1.73643,1.73661,35800000.0
2006-03-07 14:21:00,1.73654,1.73662,1.73649,1.73649,27600000.0
2006-03-07 14:22:00,1.73629,1.73629,1.73584,1.73584,21300000.0
2006-03-07 14:23:00,1.73587,1.73592,1.73572,1.73572,48150001.0
2006-03-07 14:24:00,1.73561,1.73567,1.73558,1.7356,82700002.0
2006-03-07 14:25:00,1.73561,1.73568,1.73556,1.73556,64400000.0
2006-03-07 14:26:00,1.73565,1.7357,1.73552,1.73552,62500000.0
2006-03-07 14:27:00,1.7354,1.73552,1.7354,1.73552,15700000.0
2006-03-07 14:28:00,1.73548,1.73586,1.73548,1.73586,67800000.0
2006-03-07 14:29:00,1.73594,1.73597,1.73584,1.73597,65200000.0
2006-03-07 14:30:00,1.73609,1.73615,1.73597,1.73602,93399999.0
2006-03-07 14:31:00,1.73603,1.73624,1.73603,1.73624,44000000.0
2006-03-07 14:32:00,1.73639,1.73641,1.73639,1.73641,16100000.0
2006-03-07 14:33:00,1.73646,1.73659,1.73629,1.73638,40100000.0
2006-03-07 14:34:00,1.73633,1.7365,1.73629,1.7365,42100000.0
2006-03-07 14:35:00,1.73645,1.73646,1.73643,1.73644,57000001.0
2006-03-07 14:36:00,1.73652,1.73655,1.73643,1.73653,53500000.0
2006-03-07 14:37:00,1.73656,1.73673,1.73654,1.73662,107100001.0
2006-03-07 14:38:00,1.73651,1.73654,1.73649,1.7365,27600000.0
2006-03-07 14:39:00,1.73657,1.73659,1.73641,1.73648,98500000.0
2006-03-07 14:40:00,1.7366,1.73684,1.7366,1.73684,73300000.0
2006-03-07 14:41:00,1.7369,1.73699,1.73679,1.73696,83300002.0
2006-03-07 14:42:00,1.737,1.73707,1.7369,1.7369,60500000.0
2006-03-07 14:43:00,1.73698,1.73699,1.73696,1.73699,16300000.0
2006-03-07 14:44:00,1.737,1.73708,1.73687,1.73706,70100000.0
2006-03-07 14:45:00,1.73696,1.737,1.7369,1.737,97600001.0
2006-03-07 14:46:00,1.73697,1.73697,1.7369,1.73695,15700000.0
2006-03-07 14:47:00,1.73685,1.73686,1.73665,1.73674,99800002.0
2006-03-07 14:48:00,1.73675,1.73675,1.73663,1.73663,59700000.0
2006-03-07 14:49:00,1.73676,1.73676,1.73632,1.73632,52700000.0
2006-03-07 14:50:00,1.7364,1.7366,1.7364,1.73651,20600000.0
2006-03-07 14:51:00,1.73643,1.73643,1.73618,1.73635,63100000.0
2006-03-07 14:52:00,1.7364,1.73672,1.7364,1.73671,72100000.0
2006-03-07 14:53:00,1.73677,1.73709,1.73677,1.73709,28700000.0
2006-03-07 14:54:00,1.7372,1.73737,1.7372,1.73726,75500000.0
2006-03-07 14:55:00,1.73728,1.73741,1.73728,1.73732,50400000.0
2006-03-07 14:56:00,1.73726,1.7373,1.73718,1.7373,74299998.0
2006-03-07 14:57:00,1.73728,1.73728,1.73696,1.73696,98049998.0
2006-03-07 14:58:00,1.73702,1.73705,1.73688,1.73701,81700000.0
2006-03-07 14:59:00,1.737,1.7371,1.737,1.73707,111000000.0
2006-03-07 15:00:00,1.73711,1.73723,1.73711,1.73723,101099998.0
2006-03-07 15:01:00,1.73717,1.73734,1.73717,1.73724,40100000.0
2006-03-07 15:02:00,1.73725,1.73725,1.73713,1.73715,97300000.0
2006-03-07 15:03:00,1.73719,1.73725,1.73707,1.73721,72500000.0
2006-03-07 15:04:00,1.73714,1.73714,1.73709,1.7371,52699999.0
2006-03-07 15:05:00,1.7371,1.7371,1.73689,1.73697,91899999.0
2006-03-07 15:06:00,1.73691,1.737,1.73684,1.737,70599999.0
2006-03-07 15:07:00,1.737,1.73702,1.73694,1.73702,78500000.0
2006-03-07 15:08:00,1.73693,1.73693,1.73671,1.73689,33200000.0
2006-03-07 15:09:00,1.73685,1.73687,1.73669,1.73671,65999998.0
2006-03-07 15:10:00,1.73658,1.7366,1.73647,1.73657,134599995.0
2006-03-07 15:11:00,1.7366,1.7367,1.73659,1.73659,64500000.0
2006-03-07 15:12:00,1.73641,1.73641,1.73634,1.73634,13800000.0
2006-03-07 15:13:00,1.73621,1.73622,1.73612,1.7362,60200000.0
2006-03-07 15:14:00,1.7362,1.73655,1.7362,1.73655,62399999.0
2006-03-07 15:15:00,1.7365,1.7366,1.73636,1.73651,50999999.0
2006-03-07 15:16:00,1.73646,1.73651,1.73638,1.73638,37200000.0
2006-03-07 15:17:00,1.7361,1.7361,1.73567,1.73576,50400000.0
2006-03-07 15:18:00,1.73584,1.73585,1.73575,1.73582,107099998.0
2006-03-07 15:19:00,1.73575,1.73575,1.73493,1.73493,114600000.0
2006-03-07 15:20:00,1.7348,1.73502,1.73472,1.73489,34200000.0
2006-03-07 15:21:00,1.73468,1.73468,1.73449,1.73458,34700000.0
2006-03-07 15:22:00,1.73461,1.73477,1.73461,1.73475,58550000.0
2006-03-07 15:23:00,1.73482,1.73501,1.73482,1.73501,123399999.0
2006-03-07 15:24:00,1.73521,1.73553,1.73521,1.73544,72000000.0
2006-03-07 15:25:00,1.73546,1.73551,1.73518,1.73518,104000000.0
2006-03-07 15:26:00,1.73508,1.73516,1.73491,1.73494,86100000.0
2006-03-07 15:27:00,1.73483,1.73515,1.73483,1.73513,103200001.0
2006-03-07 15:28:00,1.7352,1.73531,1.73509,1.73509,72600001.0
2006-03-07 15:29:00,1.73516,1.73522,1.7351,1.7351,57800000.0
2006-03-07 15:30:00,1.73505,1.73526,1.73505,1.73526,50600001.0
2006-03-07 15:31:00,1.73542,1.7359,1.73541,1.7359,60200000.0
2006-03-07 15:32:00,1.7359,1.73625,1.7359,1.73621,123300000.0
2006-03-07 15:33:00,1.73636,1.73656,1.73631,1.73655,134300003.0
2006-03-07 15:34:00,1.73653,1.73657,1.73639,1.73648,64599999.0
2006-03-07 15:35:00,1.73648,1.73648,1.73617,1.73623,41100000.0
2006-03-07 15:36:00,1.73614,1.73618,1.73614,1.73614,24200000.0
2006-03-07 15:37:00,1.73609,1.73609,1.73598,1.73606,26300000.0
2006-03-07 15:38:00,1.736,1.73628,1.736,1.73628,56000000.0
2006-03-07 15:39:00,1.73628,1.73628,1.73617,1.73619,43900000.0
2006-03-07 15:40:00,1.73621,1.73621,1.73599,1.736,78300000.0
2006-03-07 15:41:00,1.73584,1.73584,1.73546,1.7355,44700000.0
2006-03-07 15:42:00,1.73545,1.73548,1.73531,1.73541,150700001.0
2006-03-07 15:43:00,1.73529,1.73529,1.73517,1.73518,23200000.0
2006-03-07 15:44:00,1.73509,1.73509,1.73495,1.73495,50099999.0
2006-03-07 15:45:00,1.73496,1.73518,1.73496,1.73516,54600000.0
2006-03-07 15:46:00,1.73525,1.73544,1.73525,1.73543,27300000.0
2006-03-07 15:47:00,1.73547,1.73558,1.73526,1.73526,101799996.0
2006-03-07 15:48:00,1.73537,1.73544,1.73532,1.73539,115799997.0
2006-03-07 15:49:00,1.73537,1.73542,1.73534,1.7354,101100000.0
2006-03-07 15:50:00,1.73538,1.73549,1.73538,1.73539,43500000.0
2006-03-07 15:51:00,1.73543,1.73543,1.7353,1.73542,31400000.0
2006-03-07 15:52:00,1.73544,1.73566,1.73544,1.73566,101099999.0
2006-03-07 15:53:00,1.73572,1.73575,1.73564,1.73569,102899999.0
2006-03-07 15:54:00,1.73562,1.7358,1.73562,1.73576,51900000.0
2006-03-07 15:55:00,1.73569,1.73569,1.73541,1.73548,19600000.0
2006-03-07 15:56:00,1.73547,1.73547,1.73512,1.73512,67300001.0
2006-03-07 15:57:00,1.73503,1.73514,1.735,1.73511,66900000.0
2006-03-07 15:58:00,1.73497,1.73522,1.73497,1.73518,100499999.0
2006-03-07 15:59:00,1.73518,1.73538,1.73518,1.73523,78399998.0
2006-03-07 16:00:00,1.73522,1.73524,1.73508,1.73508,74100001.0
2006-03-07 16:01:00,1.73524,1.73532,1.73508,1.73532,95800000.0
2006-03-07 16:02:00,1.73513,1.73513,1.73453,1.73453,32400001.0
2006-03-07 16:03:00,1.73441,1.73467,1.73441,1.73467,81399997.0
2006-03-07 16:04:00,1.73468,1.73487,1.73468,1.73477,83799998.0
2006-03-07 16:05:00,1.73478,1.73478,1.73435,1.73435,46300001.0
2006-03-07 16:06:00,1.73423,1.73457,1.73422,1.73456,97400000.0
2006-03-07 16:07:00,1.73447,1.73459,1.73418,1.73418,121200002.0
2006-03-07 16:08:00,1.73425,1.73434,1.73422,1.73428,129500001.0
2006-03-07 16:09:00,1.73435,1.73441,1.7342,1.7342,61200000.0
2006-03-07 16:10:00,1.73407,1.73438,1.73407,1.73438,51600000.0
2006-03-07 16:11:00,1.73435,1.73437,1.73428,1.73437,32100000.0
2006-03-07 16:12:00,1.73435,1.7344,1.7337,1.7337,29600000.0
2006-03-07 16:13:00,1.73375,1.73375,1.73301,1.73301,144200000.0
2006-03-07 16:14:00,1.73288,1.73389,1.73288,1.73389,69400000.0
2006-03-07 16:15:00,1.73412,1.73422,1.73412,1.73418,52400000.0
2006-03-07 16:16:00,1.73432,1.73455,1.73424,1.73444,78500000.0
2006-03-07 16:17:00,1.73471,1.73488,1.73458,1.73487,64900001.0
2006-03-07 16:18:00,1.73492,1.73497,1.73468,1.7347,31100000.0
2006-03-07 16:19:00,1.73475,1.73517,1.73475,1.73517,71100001.0
2006-03-07 16:20:00,1.73534,1.73566,1.73534,1.7356,46700000.0
2006-03-07 16:21:00,1.73569,1.73572,1.73538,1.73559,116999999.0
2006-03-07 16:22:00,1.7355,1.7355,1.7351,1.73521,55200000.0
2006-03-07 16:23:00,1.73508,1.73547,1.73506,1.73547,73800000.0
2006-03-07 16:24:00,1.73555,1.73569,1.73546,1.73546,27000000.0
2006-03-07 16:25:00,1.73547,1.73569,1.73547,1.7355,24700000.0
2006-03-07 16:26:00,1.73554,1.73586,1.73554,1.73586,27500000.0
2006-03-07 16:27:00,1.73588,1.73634,1.73587,1.7363,77099998.0
2006-03-07 16:28:00,1.73624,1.73663,1.73624,1.73653,50099999.0
2006-03-07 16:29:00,1.73647,1.73655,1.7362,1.73623,64000001.0
2006-03-07 16:30:00,1.73619,1.73639,1.73619,1.73634,34000000.0
2006-03-07 16:31:00,1.73638,1.73653,1.73638,1.73651,64900000.0
2006-03-07 16:32:00,1.73646,1.73646,1.73622,1.73622,53900000.0
2006-03-07 16:33:00,1.73613,1.73613,1.73599,1.73609,63600000.0
2006-03-07 16:34:00,1.73614,1.73625,1.73614,1.73617,77500000.0
2006-03-07 16:35:00,1.73619,1.7362,1.73605,1.73605,43700000.0
2006-03-07 16:36:00,1.73608,1.73628,1.73608,1.73622,87699999.0
2006-03-07 16:37:00,1.7362,1.73628,1.73619,1.73627,66500000.0
2006-03-07 16:38:00,1.73621,1.73646,1.73621,1.73646,85300001.0
2006-03-07 16:39:00,1.7363,1.73632,1.73611,1.7362,77000001.0
2006-03-07 16:40:00,1.73623,1.73643,1.73617,1.7364,115499998.0
2006-03-07 16:41:00,1.73632,1.73718,1.73632,1.73718,75699999.0
2006-03-07 16:42:00,1.73747,1.7376,1.73717,1.73717,102199998.0
2006-03-07 16:43:00,1.73698,1.73698,1.73695,1.73695,11200000.0
2006-03-07 16:44:00,1.73705,1.73705,1.73695,1.737,19800001.0
2006-03-07 16:45:00,1.73705,1.73705,1.73697,1.73697,23800000.0
2006-03-07 16:46:00,1.73698,1.73698,1.73664,1.73667,71999999.0
2006-03-07 16:47:00,1.73653,1.7366,1.73635,1.73644,88099999.0
2006-03-07 16:48:00,1.73629,1.73629,1.73609,1.73615,36100000.0
2006-03-07 16:49:00,1.73625,1.73643,1.73625,1.73641,64699998.0
2006-03-07 16:50:00,1.73633,1.73644,1.73624,1.73624,43900001.0
2006-03-07 16:51:00,1.73607,1.73607,1.73551,1.73581,103700001.0
2006-03-07 16:52:00,1.73597,1.73621,1.73597,1.7361,48999999.0
2006-03-07 16:53:00,1.73604,1.73606,1.73569,1.73575,49699999.0
2006-03-07 16:54:00,1.73563,1.73563,1.73523,1.7354,83799999.0
2006-03-07 16:55:00,1.73543,1.7356,1.73531,1.73557,68399999.0
2006-03-07 16:56:00,1.73561,1.73577,1.73556,1.73556,51300001.0
2006-03-07 16:57:00,1.73566,1.73573,1.73546,1.73546,51000000.0
2006-03-07 16:58:00,1.73532,1.73532,1.73512,1.73512,39900000.0
2006-03-07 16:59:00,1.7351,1.7351,1.73474,1.73487,52700000.0
2006-03-07 17:00:00,1.73485,1.73514,1.73485,1.73505,119099998.0
2006-03-07 17:01:00,1.73515,1.7355,1.73513,1.7355,87300001.0
2006-03-07 17:02:00,1.73577,1.73577,1.73532,1.73532,45099999.0
2006-03-07 17:03:00,1.73534,1.73551,1.73534,1.73539,50999999.0
2006-03-07 17:04:00,1.73534,1.73542,1.73525,1.73525,75300001.0
2006-03-07 17:05:00,1.73517,1.73537,1.73517,1.73537,24200000.0
2006-03-07 17:06:00,1.73545,1.73545,1.73534,1.7354,84400000.0
2006-03-07 17:07:00,1.73538,1.7355,1.73528,1.73528,20100000.0
2006-03-07 17:08:00,1.73522,1.73532,1.73474,1.73474,37100000.0
2006-03-07 17:09:00,1.73457,1.73464,1.73423,1.7343,109399998.0
2006-03-07 17:10:00,1.7342,1.73452,1.73408,1.73452,72600002.0
2006-03-07 17:11:00,1.73459,1.735,1.73459,1.735,104100000.0
2006-03-07 17:12:00,1.73509,1.73515,1.73492,1.73503,49399999.0
2006-03-07 17:13:00,1.73501,1.73508,1.73497,1.73508,15200000.0
2006-03-07 17:14:00,1.73525,1.73533,1.73511,1.73511,89600001.0
2006-03-07 17:15:00,1.73508,1.73517,1.73502,1.73503,59800000.0
2006-03-07 17:16:00,1.7351,1.73525,1.73506,1.73525,148100001.0
2006-03-07 17:17:00,1.73502,1.73502,1.73436,1.73436,34100000.0
2006-03-07 17:18:00,1.73432,1.73453,1.73432,1.7344,54899999.0
2006-03-07 17:19:00,1.73455,1.73508,1.73455,1.73508,5400000.0
2006-03-07 17:20:00,1.73536,1.73586,1.73536,1.73586,87699999.0
2006-03-07 17:21:00,1.73623,1.73671,1.73623,1.73667,30400000.0
2006-03-07 17:22:00,1.7366,1.73673,1.73618,1.7366,57400000.0
2006-03-07 17:23:00,1.7365,1.7365,1.73628,1.73628,77800002.0
2006-03-07 17:24:00,1.73626,1.73626,1.73599,1.73616,63799999.0
2006-03-07 17:25:00,1.73622,1.73635,1.73621,1.73628,60500000.0
2006-03-07 17:26:00,1.73632,1.73702,1.73632,1.73702,67500001.0
2006-03-07 17:27:00,1.73727,1.73727,1.73685,1.73695,75699999.0
2006-03-07 17:28:00,1.73695,1.73708,1.73695,1.737,44600000.0
2006-03-07 17:29:00,1.73693,1.73693,1.7366,1.73663,93299998.0
2006-03-07 17:30:00,1.73651,1.73651,1.73606,1.73613,105900000.0
2006-03-07 17:31:00,1.73592,1.73604,1.73592,1.73601,86400003.0
2006-03-07 17:32:00,1.73602,1.73603,1.7355,1.73558,155300001.0
2006-03-07 17:33:00,1.73565,1.73575,1.73565,1.73575,23300000.0
2006-03-07 17:34:00,1.73571,1.73571,1.73496,1.73501,57200000.0
2006-03-07 17:35:00,1.73513,1.73551,1.73513,1.73545,117000002.0
2006-03-07 17:36:00,1.73507,1.73507,1.73418,1.7343,94299998.0
2006-03-07 17:37:00,1.73435,1.73442,1.73383,1.73392,53500000.0
2006-03-07 17:38:00,1.73409,1.73458,1.73409,1.73458,35800000.0
2006-03-07 17:39:00,1.73476,1.73487,1.7347,1.7348,67199998.0
2006-03-07 17:40:00,1.73475,1.73493,1.73473,1.73477,57200000.0
2006-03-07 17:41:00,1.73453,1.73453,1.73399,1.73401,15200000.0
2006-03-07 17:42:00,1.7341,1.73414,1.73361,1.73364,47400000.0
2006-03-07 17:43:00,1.73375,1.73383,1.73341,1.73365,65099999.0
2006-03-07 17:44:00,1.7338,1.73383,1.73346,1.73377,63399999.0
2006-03-07 17:45:00,1.73381,1.73391,1.73367,1.73384,49500000.0
2006-03-07 17:46:00,1.73382,1.73384,1.73364,1.73377,88000000.0
2006-03-07 17:47:00,1.73382,1.73411,1.73379,1.73411,66500000.0
2006-03-07 17:48:00,1.73409,1.73436,1.73409,1.73413,116299999.0
2006-03-07 17:49:00,1.73414,1.73455,1.73414,1.73455,99800000.0
2006-03-07 17:50:00,1.73453,1.73477,1.73453,1.73471,67299999.0
2006-03-07 17:51:00,1.73458,1.73458,1.73441,1.73448,79600002.0
2006-03-07 17:52:00,1.73443,1.73451,1.73434,1.73449,93000001.0
2006-03-07 17:53:00,1.73438,1.7347,1.73435,1.7347,35000000.0
2006-03-07 17:54:00,1.7346,1.73477,1.73448,1.73472,81700001.0
2006-03-07 17:55:00,1.73471,1.73471,1.73465,1.73471,39900000.0
2006-03-07 17:56:00,1.73477,1.73493,1.73477,1.7349,27900000.0
2006-03-07 17:57:00,1.73492,1.73503,1.73479,1.73479,32500000.0
2006-03-07 17:58:00,1.73473,1.73502,1.73473,1.73496,50800000.0
2006-03-07 17:59:00,1.73495,1.73505,1.73492,1.73502,46800000.0
2006-03-07 18:00:00,1.73495,1.73516,1.73495,1.73516,41400000.0
2006-03-07 18:01:00,1.73526,1.73526,1.73471,1.73482,923350003.0
2006-03-07 18:02:00,1.73483,1.73514,1.73473,1.73511,1121999995.0
2006-03-07 18:03:00,1.73512,1.73534,1.73485,1.73522,1311800001.0
2006-03-07 18:04:00,1.73538,1.73546,1.73533,1.73533,818199996.0
2006-03-07 18:05:00,1.73531,1.73558,1.73531,1.73554,1091200000.0
2006-03-07 18:06:00,1.73558,1.73563,1.73547,1.73548,1057900001.0
2006-03-07 18:07:00,1.73545,1.73551,1.73533,1.73536,1146999997.0
2006-03-07 18:08:00,1.73542,1.73553,1.73538,1.73541,1210900000.0
2006-03-07 18:09:00,1.73539,1.73559,1.73539,1.73546,487399996.0
2006-03-07 18:10:00,1.73542,1.73542,1.73521,1.73529,800999996.0
2006-03-07 18:11:00,1.73533,1.7354,1.73523,1.73531,539499997.0
2006-03-07 18:12:00,1.73527,1.7353,1.73513,1.73517,770700008.0
2006-03-07 18:13:00,1.73521,1.73567,1.73521,1.73548,525400000.0
2006-03-07 18:14:00,1.73548,1.73551,1.73504,1.73514,821649997.0
2006-03-07 18:15:00,1.73517,1.73529,1.73514,1.7352,807300000.0
2006-03-07 18:16:00,1.7353,1.73563,1.7353,1.73553,768799999.0
2006-03-07 18:17:00,1.73557,1.73577,1.73555,1.73566,401599998.0
2006-03-07 18:18:00,1.73574,1.73606,1.73574,1.73588,741400000.0
2006-03-07 18:19:00,1.73595,1.73603,1.73588,1.73597,578200002.0
2006-03-07 18:20:00,1.73604,1.73675,1.73604,1.73648,537700000.0
2006-03-07 18:21:00,1.73655,1.73668,1.73647,1.73653,700699998.0
2006-03-07 18:22:00,1.73654,1.7367,1.73649,1.73649,587950001.0
2006-03-07 18:23:00,1.73643,1.73653,1.73636,1.73653,839849995.0
2006-03-07 18:24:00,1.73655,1.7366,1.73633,1.73633,690799999.0
2006-03-07 18:25:00,1.73625,1.73639,1.73619,1.73626,734899999.0
2006-03-07 18:26:00,1.73625,1.73654,1.73625,1.73654,540699998.0
2006-03-07 18:27:00,1.73661,1.73673,1.73653,1.73673,785199994.0
2006-03-07 18:28:00,1.73674,1.73719,1.73674,1.73695,508899997.0
2006-03-07 18:29:00,1.73695,1.73709,1.73683,1.73705,652519999.0
2006-03-07 18:30:00,1.737,1.737,1.73662,1.73662,702199999.0
2006-03-07 18:31:00,1.73655,1.73655,1.73618,1.73638,480799997.0
2006-03-07 18:32:00,1.73638,1.73642,1.73627,1.73628,495199998.0
2006-03-07 18:33:00,1.73622,1.73626,1.73604,1.73616,572150001.0
2006-03-07 18:34:00,1.73621,1.7363,1.73613,1.73615,686000002.0
2006-03-07 18:35:00,1.73615,1.73642,1.73615,1.73642,305900003.0
2006-03-07 18:36:00,1.73648,1.73665,1.73648,1.7366,66800001.0
2006-03-07 18:37:00,1.7366,1.73667,1.73651,1.73651,73600001.0
2006-03-07 18:38:00,1.73654,1.73654,1.73643,1.73647,158400001.0
2006-03-07 18:39:00,1.73636,1.73646,1.736,1.736,187900002.0
2006-03-07 18:40:00,1.73591,1.73593,1.73562,1.73562,425899998.0
2006-03-07 18:41:00,1.73561,1.73574,1.73561,1.73565,327299998.0
2006-03-07 18:42:00,1.73563,1.73563,1.73551,1.73552,164499997.0
2006-03-07 18:43:00,1.73554,1.73556,1.73522,1.73527,90900000.0
2006-03-07 18:44:00,1.73535,1.73563,1.73533,1.73557,532699995.0
2006-03-07 18:45:00,1.73561,1.73575,1.73551,1.73571,190500000.0
2006-03-07 18:46:00,1.73567,1.73586,1.73564,1.73586,137700000.0
2006-03-07 18:47:00,1.73587,1.73612,1.73583,1.736,285199996.0
2006-03-07 18:48:00,1.73593,1.73604,1.73581,1.73593,430300000.0
2006-03-07 18:49:00,1.73592,1.73592,1.73584,1.73592,151700000.0
2006-03-07 18:50:00,1.73595,1.73597,1.73579,1.73582,165000002.0
2006-03-07 18:51:00,1.73574,1.73574,1.73543,1.7355,530199999.0
2006-03-07 18:52:00,1.73546,1.73557,1.73533,1.73545,538199998.0
2006-03-07 18:53:00,1.7354,1.7355,1.73535,1.73535,480599998.0
2006-03-07 18:54:00,1.73545,1.73587,1.73545,1.73575,173499999.0
2006-03-07 18:55:00,1.73585,1.7359,1.73568,1.7358,639399998.0
2006-03-07 18:56:00,1.73575,1.73596,1.73575,1.73579,271049999.0
2006-03-07 18:57:00,1.7357,1.73589,1.73566,1.73569,483899999.0
2006-03-07 18:58:00,1.73568,1.73582,1.73564,1.73572,574699995.0
2006-03-07 18:59:00,1.73565,1.73585,1.73565,1.73573,466599999.0
2006-03-07 19:00:00,1.73578,1.73587,1.73556,1.7357,263399999.0
2006-03-07 19:01:00,1.73568,1.73576,1.73525,1.73525,64200001.0
2006-03-07 19:02:00,1.7352,1.73521,1.73511,1.73517,350100000.0
2006-03-07 19:03:00,1.7352,1.73532,1.7351,1.73526,550400002.0
2006-03-07 19:04:00,1.73537,1.73552,1.73533,1.73552,332600000.0
2006-03-07 19:05:00,1.73558,1.73571,1.73558,1.73565,284400004.0
2006-03-07 19:06:00,1.73565,1.73565,1.7355,1.73565,621699998.0
2006-03-07 19:07:00,1.73562,1.73562,1.73542,1.73557,346199998.0
2006-03-07 19:08:00,1.73554,1.73558,1.73529,1.73546,452449998.0
2006-03-07 19:09:00,1.73547,1.73568,1.73545,1.73561,316900005.0
2006-03-07 19:10:00,1.73555,1.73561,1.73547,1.73551,431899997.0
2006-03-07 19:11:00,1.73557,1.73563,1.73556,1.73558,108899999.0
2006-03-07 19:12:00,1.73562,1.73581,1.73556,1.73575,370100000.0
2006-03-07 19:13:00,1.73583,1.73583,1.7357,1.7358,552799997.0
2006-03-07 19:14:00,1.73575,1.7358,1.73575,1.7358,213900000.0
2006-03-07 19:15:00,1.73583,1.73597,1.73583,1.73597,284100001.0
2006-03-07 19:16:00,1.73601,1.73609,1.73598,1.73608,123800000.0
2006-03-07 19:17:00,1.73614,1.73622,1.73614,1.73619,116500000.0
2006-03-07 19:18:00,1.73623,1.73667,1.73623,1.73629,205300001.0
2006-03-07 19:19:00,1.73622,1.73622,1.73593,1.73607,284299998.0
2006-03-07 19:20:00,1.73613,1.7363,1.73613,1.73623,436299998.0
2006-03-07 19:21:00,1.7363,1.73667,1.7363,1.73661,369699999.0
2006-03-07 19:22:00,1.7366,1.7366,1.7363,1.7363,288400003.0
2006-03-07 19:23:00,1.73623,1.73636,1.73618,1.73636,328299996.0
2006-03-07 19:24:00,1.73642,1.73653,1.73642,1.73648,160000002.0
2006-03-07 19:25:00,1.73653,1.73668,1.73653,1.73668,104899999.0
2006-03-07 19:26:00,1.73673,1.7369,1.73664,1.73673,292400002.0
2006-03-07 19:27:00,1.73679,1.73685,1.73669,1.73672,522799999.0
2006-03-07 19:28:00,1.73672,1.73689,1.73672,1.73673,445099996.0
2006-03-07 19:29:00,1.73662,1.73678,1.73661,1.73673,354800002.0
2006-03-07 19:30:00,1.73672,1.73689,1.73671,1.73687,435600001.0
2006-03-07 19:31:00,1.73688,1.73698,1.73677,1.73696,297700004.0
2006-03-07 19:32:00,1.73695,1.73695,1.73685,1.73688,376299999.0
2006-03-07 19:33:00,1.73692,1.737,1.73691,1.73697,263899998.0
2006-03-07 19:34:00,1.7369,1.73695,1.73685,1.7369,204499999.0
2006-03-07 19:35:00,1.73692,1.73704,1.73689,1.73698,440399999.0
2006-03-07 19:36:00,1.73698,1.73713,1.73696,1.737,459899998.0
2006-03-07 19:37:00,1.73695,1.73703,1.73688,1.73697,378399999.0
2006-03-07 19:38:00,1.73698,1.73701,1.73691,1.73691,82900001.0
2006-03-07 19:39:00,1.73688,1.73688,1.73669,1.7368,135600001.0
2006-03-07 19:40:00,1.7368,1.73685,1.73671,1.73672,452899997.0
2006-03-07 19:41:00,1.7367,1.73674,1.73663,1.7367,266800000.0
2006-03-07 19:42:00,1.73667,1.73668,1.73653,1.73653,245000001.0
2006-03-07 19:43:00,1.73658,1.73671,1.73655,1.73655,139300004.0
2006-03-07 19:44:00,1.73654,1.73665,1.73649,1.73655,407670002.0
2006-03-07 19:45:00,1.73654,1.73662,1.73648,1.73662,112299998.0
2006-03-07 19:46:00,1.73668,1.73673,1.73664,1.73665,292799999.0
2006-03-07 19:47:00,1.7367,1.73686,1.7367,1.73686,119500001.0
2006-03-07 19:48:00,1.73692,1.73701,1.73685,1.73685,200799998.0
2006-03-07 19:49:00,1.73685,1.73685,1.73674,1.7368,302300000.0
2006-03-07 19:50:00,1.73678,1.73686,1.7367,1.7367,238100000.0
2006-03-07 19:51:00,1.73668,1.73674,1.73658,1.73666,286600003.0
2006-03-07 19:52:00,1.73665,1.73668,1.73656,1.7366,136900001.0
2006-03-07 19:53:00,1.73661,1.73661,1.73638,1.73644,118400001.0
2006-03-07 19:54:00,1.73651,1.73666,1.73644,1.73644,176900002.0
2006-03-07 19:55:00,1.73639,1.73656,1.73639,1.73652,66100001.0
2006-03-07 19:56:00,1.7365,1.73657,1.73642,1.73647,367799999.0
2006-03-07 19:57:00,1.73638,1.73641,1.73622,1.73622,383099999.0
2006-03-07 19:58:00,1.73623,1.73647,1.73623,1.73631,407900000.0
2006-03-07 19:59:00,1.73628,1.73637,1.73627,1.7363,348000001.0
2006-03-07 20:00:00,1.73626,1.73641,1.73626,1.73638,218600000.0
2006-03-07 20:01:00,1.7364,1.73643,1.73634,1.73637,195500000.0
2006-03-07 20:02:00,1.73633,1.73633,1.73618,1.73628,144400002.0
2006-03-07 20:03:00,1.73629,1.73629,1.73616,1.73617,85599998.0
2006-03-07 20:04:00,1.73617,1.73626,1.73614,1.73615,256999998.0
2006-03-07 20:05:00,1.73612,1.73627,1.73612,1.73627,174400000.0
2006-03-07 20:06:00,1.7363,1.73635,1.73628,1.7363,211346992.0
2006-03-07 20:07:00,1.7363,1.73635,1.73628,1.7363,147600001.0
2006-03-07 20:08:00,1.73637,1.73648,1.73636,1.73648,300799996.0
2006-03-07 20:09:00,1.73642,1.7365,1.7364,1.73645,144400000.0
2006-03-07 20:10:00,1.73644,1.73644,1.73627,1.73636,113600000.0
2006-03-07 20:11:00,1.73652,1.73689,1.73652,1.73685,57300001.0
2006-03-07 20:12:00,1.73677,1.73684,1.73661,1.73682,425900002.0
2006-03-07 20:13:00,1.73682,1.73691,1.73675,1.73675,106700001.0
2006-03-07 20:14:00,1.73677,1.73677,1.73652,1.7366,120499999.0
2006-03-07 20:15:00,1.73662,1.73673,1.73661,1.7367,400500000.0
2006-03-07 20:16:00,1.73667,1.73675,1.73665,1.73668,78700000.0
2006-03-07 20:17:00,1.73665,1.73667,1.7366,1.7366,46800000.0
2006-03-07 20:18:00,1.73659,1.7366,1.73649,1.73651,99699998.0
2006-03-07 20:19:00,1.73654,1.73662,1.73649,1.73662,142950001.0
2006-03-07 20:20:00,1.73662,1.73671,1.7366,1.73668,279600000.0
2006-03-07 20:21:00,1.73667,1.7367,1.73657,1.73657,145599999.0
2006-03-07 20:22:00,1.73656,1.73664,1.73656,1.73656,144400001.0
2006-03-07 20:23:00,1.73656,1.7367,1.73651,1.7366,300599996.0
2006-03-07 20:24:00,1.7366,1.73664,1.73653,1.73662,173800001.0
2006-03-07 20:25:00,1.73665,1.73674,1.73658,1.73674,364100001.0
2006-03-07 20:26:00,1.7367,1.73677,1.73663,1.73669,553000005.0
2006-03-07 20:27:00,1.73675,1.73678,1.7367,1.73678,245799999.0
2006-03-07 20:28:00,1.73675,1.73684,1.73671,1.7368,317800000.0
2006-03-07 20:29:00,1.73683,1.73683,1.73661,1.7367,213699998.0
2006-03-07 20:30:00,1.73669,1.73679,1.73662,1.73668,888699998.0
2006-03-07 20:31:00,1.73669,1.73676,1.73662,1.73673,601700001.0
2006-03-07 20:32:00,1.73677,1.73695,1.73676,1.73687,585100002.0
2006-03-07 20:33:00,1.7369,1.73705,1.73681,1.73682,263099999.0
2006-03-07 20:34:00,1.73688,1.73692,1.73682,1.73682,105900000.0
2006-03-07 20:35:00,1.73678,1.73682,1.73671,1.73671,94800002.0
2006-03-07 20:36:00,1.73675,1.7368,1.73672,1.7368,197000000.0
2006-03-07 20:37:00,1.73674,1.7368,1.73668,1.73668,170200000.0
2006-03-07 20:38:00,1.73666,1.73675,1.7366,1.73668,368300001.0
2006-03-07 20:39:00,1.73676,1.73682,1.73665,1.73674,244099996.0
2006-03-07 20:40:00,1.73674,1.73679,1.73667,1.7367,110000000.0
2006-03-07 20:41:00,1.73667,1.73681,1.73667,1.73672,160799997.0
2006-03-07 20:42:00,1.73681,1.73681,1.73669,1.73669,40000000.0
2006-03-07 20:43:00,1.73673,1.73673,1.73657,1.7366,253900003.0
2006-03-07 20:44:00,1.7366,1.73669,1.73658,1.73664,324499997.0
2006-03-07 20:45:00,1.73663,1.73663,1.73652,1.73663,115600001.0
2006-03-07 20:46:00,1.73664,1.73664,1.73662,1.73664,148100000.0
2006-03-07 20:47:00,1.7366,1.73665,1.73655,1.73665,337499998.0
2006-03-07 20:48:00,1.73662,1.73665,1.73657,1.73662,162999999.0
2006-03-07 20:49:00,1.7366,1.73662,1.73655,1.73662,71400000.0
2006-03-07 20:50:00,1.73658,1.73661,1.73644,1.73644,315199999.0
2006-03-07 20:51:00,1.7364,1.7364,1.7363,1.73635,394899999.0
2006-03-07 20:52:00,1.7363,1.73641,1.7363,1.73632,175000000.0
2006-03-07 20:53:00,1.73634,1.73643,1.73628,1.73637,614300001.0
2006-03-07 20:54:00,1.73634,1.73637,1.7362,1.7362,422800002.0
2006-03-07 20:55:00,1.73619,1.73624,1.73615,1.7362,326099999.0
2006-03-07 20:56:00,1.73615,1.73617,1.73595,1.73595,488200001.0
2006-03-07 20:57:00,1.73595,1.73606,1.73592,1.73595,541399997.0
2006-03-07 20:58:00,1.73598,1.73598,1.73545,1.73547,231799999.0
2006-03-07 20:59:00,1.73539,1.73555,1.7353,1.73534,530949999.0
2006-03-07 21:00:00,1.73528,1.73532,1.73521,1.73532,560699997.0
2006-03-07 21:01:00,1.7353,1.73544,1.73527,1.73527,332350002.0
2006-03-07 21:02:00,1.73525,1.73526,1.73515,1.73518,185699999.0
2006-03-07 21:03:00,1.7351,1.73515,1.7351,1.7351,160099999.0
2006-03-07 21:04:00,1.7351,1.73515,1.73503,1.73515,241100004.0
2006-03-07 21:05:00,1.73512,1.7352,1.73504,1.73504,222200001.0
2006-03-07 21:06:00,1.73494,1.73494,1.73474,1.73474,174600000.0
2006-03-07 21:07:00,1.73469,1.73479,1.73458,1.73477,114399998.0
2006-03-07 21:08:00,1.73479,1.73491,1.73479,1.73491,38300000.0
2006-03-07 21:09:00,1.73485,1.73499,1.73485,1.73492,127600000.0
2006-03-07 21:10:00,1.73502,1.73541,1.735,1.73541,166300001.0
2006-03-07 21:11:00,1.7353,1.73548,1.73529,1.73543,93100000.0
2006-03-07 21:12:00,1.73546,1.73555,1.73544,1.73546,127400002.0
2006-03-07 21:13:00,1.73535,1.73535,1.73511,1.73518,147400001.0
2006-03-07 21:14:00,1.73517,1.73533,1.735,1.73504,315700001.0
2006-03-07 21:15:00,1.73505,1.73509,1.73493,1.73496,289400000.0
2006-03-07 21:16:00,1.73499,1.73508,1.73499,1.73502,61699999.0
2006-03-07 21:17:00,1.73498,1.735,1.73487,1.735,213800002.0
2006-03-07 21:18:00,1.73513,1.73537,1.73513,1.73531,59400001.0
2006-03-07 21:19:00,1.73533,1.73533,1.73525,1.73526,91000001.0
2006-03-07 21:20:00,1.73526,1.7353,1.73518,1.73523,386200003.0
2006-03-07 21:21:00,1.73518,1.73518,1.73494,1.73494,172099999.0
2006-03-07 21:22:00,1.7349,1.7349,1.7347,1.73478,144100000.0
2006-03-07 21:23:00,1.73472,1.73474,1.73467,1.73474,14200000.0
2006-03-07 21:24:00,1.73477,1.73511,1.73477,1.73509,198400000.0
2006-03-07 21:25:00,1.73515,1.7352,1.73513,1.73518,140799998.0
2006-03-07 21:26:00,1.73523,1.73523,1.73516,1.73518,51700000.0
2006-03-07 21:27:00,1.73519,1.73522,1.73515,1.73515,87200000.0
2006-03-07 21:28:00,1.73515,1.73523,1.7351,1.73523,228149998.0
2006-03-07 21:29:00,1.73521,1.73521,1.73513,1.7352,76350000.0
2006-03-07 21:30:00,1.73534,1.73554,1.73534,1.73539,59700001.0
2006-03-07 21:31:00,1.73537,1.73558,1.73537,1.73551,59800000.0
2006-03-07 21:32:00,1.7355,1.73553,1.73534,1.73553,241600001.0
2006-03-07 21:33:00,1.73553,1.73556,1.73544,1.73548,232900001.0
2006-03-07 21:34:00,1.73554,1.73566,1.73554,1.73555,257300000.0
2006-03-07 21:35:00,1.7356,1.73563,1.73559,1.73559,45600000.0
2006-03-07 21:36:00,1.73562,1.73572,1.73559,1.73559,104800003.0
2006-03-07 21:37:00,1.73555,1.73566,1.73553,1.73565,222099998.0
2006-03-07 21:38:00,1.73561,1.73566,1.73556,1.7356,191899999.0
2006-03-07 21:39:00,1.73563,1.73593,1.73563,1.73593,32899999.0
2006-03-07 21:40:00,1.73602,1.73602,1.7358,1.7358,135700002.0
2006-03-07 21:41:00,1.73575,1.7359,1.73574,1.73582,136800000.0
2006-03-07 21:42:00,1.73582,1.73585,1.73575,1.73575,104600000.0
2006-03-07 21:43:00,1.73569,1.7357,1.73565,1.73565,53800000.0
2006-03-07 21:44:00,1.73567,1.73573,1.73567,1.73572,93200002.0
2006-03-07 21:45:00,1.73574,1.73583,1.73574,1.73583,59199999.0
2006-03-07 21:46:00,1.73586,1.73592,1.73586,1.73592,93000000.0
2006-03-07 21:47:00,1.73605,1.73612,1.73592,1.7361,124800000.0
2006-03-07 21:48:00,1.7361,1.73611,1.73601,1.73601,134700000.0
2006-03-07 21:49:00,1.73593,1.73593,1.73587,1.73593,83700000.0
2006-03-07 21:50:00,1.73575,1.73581,1.73568,1.73578,33000000.0
2006-03-07 21:51:00,1.73577,1.73578,1.73567,1.73575,172349998.0
2006-03-07 21:52:00,1.73577,1.73577,1.73565,1.7357,113200001.0
2006-03-07 21:53:00,1.73572,1.73583,1.73572,1.73578,92300002.0
2006-03-07 21:54:00,1.73587,1.73597,1.73585,1.73585,78400000.0
2006-03-07 21:55:00,1.73584,1.73592,1.7357,1.73573,170599999.0
2006-03-07 21:56:00,1.73569,1.73573,1.73569,1.73573,52700000.0
2006-03-07 21:57:00,1.73574,1.73581,1.73563,1.73563,130000000.0
2006-03-07 21:58:00,1.73559,1.73566,1.73559,1.73561,95900000.0
2006-03-07 21:59:00,1.73565,1.73598,1.73565,1.73582,558700000.0
2006-03-07 22:00:00,1.73593,1.73615,1.73593,1.73601,218199999.0
2006-03-07 22:01:00,1.73594,1.736,1.73572,1.73585,59400000.0
2006-03-07 22:02:00,1.73587,1.736,1.73587,1.73595,188899999.0
2006-03-07 22:03:00,1.7359,1.73598,1.7359,1.73598,66400000.0
2006-03-07 22:04:00,1.73597,1.736,1.73593,1.73598,299100000.0
2006-03-07 22:05:00,1.73599,1.73599,1.73589,1.73592,104000001.0
2006-03-07 22:06:00,1.73592,1.73596,1.73586,1.73586,38600000.0
2006-03-07 22:07:00,1.73588,1.73594,1.73586,1.73586,55299999.0
2006-03-07 22:08:00,1.73584,1.73587,1.73583,1.73585,57499999.0
2006-03-07 22:09:00,1.73592,1.73602,1.73592,1.73602,41499999.0
2006-03-07 22:10:00,1.73592,1.73601,1.7359,1.7359,111200002.0
2006-03-07 22:11:00,1.73599,1.73599,1.73587,1.73595,51200000.0
2006-03-07 22:12:00,1.73593,1.73597,1.73578,1.73578,268799997.0
2006-03-07 22:13:00,1.73584,1.73594,1.73584,1.73594,64999999.0
2006-03-07 22:14:00,1.73595,1.73597,1.73593,1.73593,36000000.0
2006-03-07 22:15:00,1.736,1.73607,1.73588,1.73588,276600001.0
2006-03-07 22:16:00,1.73585,1.73595,1.73585,1.7359,353399996.0
2006-03-07 22:17:00,1.73589,1.73589,1.73576,1.73588,53300001.0
2006-03-07 22:18:00,1.7359,1.736,1.73586,1.73586,51400000.0
2006-03-07 22:19:00,1.73585,1.7359,1.73585,1.7359,45400001.0
2006-03-07 22:20:00,1.7359,1.73595,1.73587,1.73587,66600000.0
2006-03-07 22:21:00,1.73593,1.73599,1.73591,1.73594,119300002.0
2006-03-07 22:22:00,1.73594,1.73601,1.73587,1.73587,45000000.0
2006-03-07 22:23:00,1.73587,1.73601,1.73587,1.73588,148799997.0
2006-03-07 22:24:00,1.73591,1.73603,1.73591,1.73595,46800000.0
2006-03-07 22:25:00,1.73598,1.736,1.73595,1.73598,139800002.0
2006-03-07 22:26:00,1.736,1.73605,1.736,1.73605,80900001.0
2006-03-07 22:27:00,1.736,1.73605,1.73592,1.736,56000001.0
2006-03-07 22:28:00,1.73607,1.73615,1.73603,1.73603,83900000.0
2006-03-07 22:29:00,1.73603,1.73618,1.73599,1.73603,254399997.0
2006-03-07 22:30:00,1.73608,1.7361,1.73605,1.73605,90300002.0
2006-03-07 22:31:00,1.73605,1.73605,1.73603,1.73605,112200002.0
2006-03-07 22:32:00,1.73603,1.73605,1.73596,1.73597,182299999.0
2006-03-07 22:33:00,1.73594,1.73603,1.73589,1.73595,147499998.0
2006-03-07 22:34:00,1.73593,1.73596,1.73581,1.73581,169799999.0
2006-03-07 22:35:00,1.73587,1.73601,1.73587,1.73597,60900000.0
2006-03-07 22:36:00,1.73597,1.73602,1.73595,1.73595,37300000.0
2006-03-07 22:37:00,1.73605,1.73605,1.736,1.736,113500001.0
2006-03-07 22:38:00,1.73589,1.73589,1.73582,1.73584,73500000.0
2006-03-07 22:39:00,1.73578,1.73579,1.73574,1.73579,29700001.0
2006-03-07 22:40:00,1.7358,1.7358,1.73577,1.7358,112600000.0
2006-03-07 22:41:00,1.7358,1.73587,1.7358,1.73587,156899998.0
2006-03-07 22:42:00,1.7357,1.7357,1.73546,1.73556,52600000.0
2006-03-07 22:43:00,1.73544,1.73544,1.73527,1.73535,60999999.0
2006-03-07 22:44:00,1.73535,1.73535,1.73517,1.73526,166700001.0
2006-03-07 22:45:00,1.73525,1.73539,1.73525,1.73535,89899999.0
2006-03-07 22:46:00,1.73535,1.7354,1.73535,1.73535,67700001.0
2006-03-07 22:47:00,1.7353,1.73537,1.7353,1.73537,67300000.0
2006-03-07 22:48:00,1.7354,1.73545,1.73532,1.73532,52300002.0
2006-03-07 22:49:00,1.73534,1.73541,1.73534,1.73541,28300000.0
2006-03-07 22:50:00,1.73545,1.73551,1.73534,1.73534,47600000.0
2006-03-07 22:51:00,1.73538,1.73538,1.73526,1.73526,43000000.0
2006-03-07 22:52:00,1.7353,1.7353,1.73525,1.73525,46300000.0
2006-03-07 22:53:00,1.73524,1.73528,1.73501,1.73528,48500000.0
2006-03-07 22:54:00,1.73538,1.73554,1.73538,1.73545,24400000.0
2006-03-07 22:55:00,1.73544,1.73547,1.73543,1.73543,27100000.0
2006-03-07 22:56:00,1.73537,1.73537,1.73522,1.73522,121099999.0
2006-03-07 22:57:00,1.73527,1.73533,1.73524,1.73524,23000000.0
2006-03-07 22:58:00,1.73511,1.73532,1.73511,1.7352,66300000.0
2006-03-07 22:59:00,1.73523,1.73528,1.73519,1.73524,94100001.0
2006-03-07 23:00:00,1.73497,1.73537,1.73497,1.73537,40700000.0
2006-03-07 23:01:00,1.73564,1.73564,1.73551,1.73561,86999998.0
2006-03-07 23:02:00,1.73559,1.73561,1.73559,1.73561,27400001.0
2006-03-07 23:03:00,1.73546,1.73553,1.73537,1.73543,69899999.0
2006-03-07 23:04:00,1.73549,1.73549,1.7354,1.73545,90500001.0
2006-03-07 23:05:00,1.73544,1.73548,1.73544,1.73548,23400000.0
2006-03-07 23:06:00,1.73548,1.73548,1.73533,1.7354,30700000.0
2006-03-07 23:07:00,1.73544,1.73562,1.73544,1.73562,37600001.0
2006-03-07 23:08:00,1.7356,1.7356,1.7356,1.7356,200000.0
2006-03-07 23:09:00,1.73556,1.73559,1.73552,1.73552,2700000.0
2006-03-07 23:10:00,1.7356,1.73569,1.73558,1.73558,80400000.0
2006-03-07 23:11:00,1.73567,1.73583,1.73567,1.73578,41500000.0
2006-03-07 23:12:00,1.73578,1.7358,1.7357,1.7357,48400000.0
2006-03-07 23:13:00,1.73577,1.73583,1.7357,1.73583,92500001.0
2006-03-07 23:14:00,1.73579,1.73603,1.73579,1.73603,81000000.0
2006-03-07 23:15:00,1.73603,1.73606,1.73597,1.73597,46200000.0
2006-03-07 23:16:00,1.73601,1.73601,1.73592,1.73593,124900000.0
2006-03-07 23:17:00,1.73599,1.73605,1.73595,1.73605,65499999.0
2006-03-07 23:18:00,1.73606,1.7361,1.73595,1.73595,62400000.0
2006-03-07 23:19:00,1.73592,1.73603,1.7359,1.7359,54299999.0
2006-03-07 23:20:00,1.73593,1.73593,1.73564,1.73564,53300001.0
2006-03-07 23:21:00,1.73564,1.73579,1.73564,1.73576,54699999.0
2006-03-07 23:22:00,1.73566,1.73573,1.73562,1.73568,58600000.0
2006-03-07 23:23:00,1.73558,1.73565,1.73555,1.73565,100100001.0
2006-03-07 23:24:00,1.73565,1.73565,1.73558,1.73565,19300000.0
2006-03-07 23:25:00,1.7356,1.73567,1.7356,1.73567,39100001.0
2006-03-07 23:26:00,1.73564,1.73564,1.73564,1.73564,14300000.0
2006-03-07 23:27:00,1.7356,1.73569,1.73559,1.73566,94800001.0
2006-03-07 23:28:00,1.73555,1.73555,1.73555,1.73555,20700000.0
2006-03-07 23:29:00,1.73565,1.73565,1.7356,1.73562,150300004.0
2006-03-07 23:30:00,1.73562,1.73568,1.7356,1.73568,70600001.0
2006-03-07 23:31:00,1.73555,1.73565,1.73555,1.7356,54800000.0
2006-03-07 23:32:00,1.73559,1.73568,1.73554,1.73563,39500000.0
2006-03-07 23:33:00,1.73565,1.73565,1.73565,1.73565,300000.0
2006-03-07 23:34:00,1.73565,1.73567,1.73553,1.73553,78000000.0
2006-03-07 23:35:00,1.73547,1.7356,1.73547,1.7356,2200000.0
2006-03-07 23:36:00,1.73557,1.73566,1.73557,1.73564,20000000.0
2006-03-07 23:37:00,1.73563,1.73563,1.73562,1.73562,20400000.0
2006-03-07 23:38:00,1.73551,1.73559,1.73542,1.73558,72900001.0
2006-03-07 23:39:00,1.73555,1.73559,1.73549,1.73559,81200000.0
2006-03-07 23:40:00,1.73564,1.73571,1.73564,1.73571,69800000.0
2006-03-07 23:41:00,1.73573,1.73586,1.73573,1.73586,52549999.0
2006-03-07 23:42:00,1.73576,1.73582,1.73572,1.73581,66300002.0
2006-03-07 23:43:00,1.73574,1.73583,1.73571,1.73583,51599999.0
2006-03-07 23:44:00,1.7358,1.7358,1.7358,1.7358,2400000.0
2006-03-07 23:45:00,1.73585,1.73587,1.7357,1.73587,33599999.0
2006-03-07 23:46:00,1.73582,1.73582,1.73565,1.73573,82500001.0
2006-03-07 23:47:00,1.73576,1.73577,1.73567,1.7357,69099999.0
2006-03-07 23:48:00,1.73568,1.73573,1.73564,1.73573,62400001.0
2006-03-07 23:49:00,1.73573,1.73573,1.73564,1.73569,102900002.0
2006-03-07 23:50:00,1.7357,1.73575,1.7357,1.7357,53600000.0
2006-03-07 23:51:00,1.73575,1.7358,1.73567,1.73567,81199999.0
2006-03-07 23:52:00,1.7357,1.7357,1.7357,1.7357,13400000.0
2006-03-07 23:53:00,1.73577,1.73583,1.73575,1.73583,21200000.0
2006-03-07 23:54:00,1.73582,1.73582,1.73568,1.73568,3300000.0
2006-03-07 23:55:00,1.73574,1.73581,1.73574,1.73581,21900000.0
2006-03-07 23:56:00,1.73577,1.73582,1.73568,1.73582,30100000.0
2006-03-07 23:57:00,1.73576,1.73576,1.73574,1.73574,23700001.0
2006-03-07 23:58:00,1.73577,1.73581,1.73577,1.73578,32499999.0
2006-03-07 23:59:00,1.73585,1.73585,1.73585,1.73585,10000000.0
2006-03-08 00:00:00,1.73583,1.73585,1.73583,1.73585,13900000.0
2006-03-08 00:01:00,1.73562,1.73562,1.7354,1.73549,49299999.0
2006-03-08 00:02:00,1.73543,1.73567,1.73538,1.73558,77800000.0
2006-03-08 00:03:00,1.73554,1.73561,1.73542,1.73561,115999998.0
2006-03-08 00:04:00,1.7357,1.7357,1.7353,1.73538,56900000.0
2006-03-08 00:05:00,1.73533,1.73548,1.73525,1.73536,84500000.0
2006-03-08 00:06:00,1.7353,1.73556,1.73521,1.73549,85800001.0
2006-03-08 00:07:00,1.73544,1.73552,1.73528,1.73538,43300000.0
2006-03-08 00:08:00,1.73552,1.73579,1.73552,1.73575,54800000.0
2006-03-08 00:09:00,1.73551,1.7358,1.73551,1.73572,72100000.0
2006-03-08 00:10:00,1.73568,1.73582,1.73555,1.73565,98499998.0
2006-03-08 00:11:00,1.73555,1.73572,1.73539,1.73544,77300000.0
2006-03-08 00:12:00,1.73535,1.73561,1.7352,1.73541,47100000.0
2006-03-08 00:13:00,1.73553,1.73558,1.73524,1.73534,88499998.0
2006-03-08 00:14:00,1.73535,1.73568,1.73531,1.73568,56300000.0
2006-03-08 00:15:00,1.73565,1.73568,1.7355,1.73553,71500001.0
2006-03-08 00:16:00,1.73567,1.73578,1.73548,1.73566,53700000.0
2006-03-08 00:17:00,1.73567,1.73567,1.73543,1.73555,113000001.0
2006-03-08 00:18:00,1.73545,1.73572,1.7353,1.73569,65600000.0
2006-03-08 00:19:00,1.7357,1.73576,1.73548,1.73568,65999999.0
2006-03-08 00:20:00,1.7359,1.73593,1.73541,1.73544,37899999.0
2006-03-08 00:21:00,1.7355,1.73563,1.73545,1.73559,114900000.0
2006-03-08 00:22:00,1.7357,1.73577,1.7356,1.73577,62900000.0
2006-03-08 00:23:00,1.73582,1.73589,1.73561,1.73573,69000000.0
2006-03-08 00:24:00,1.73562,1.73562,1.73541,1.73541,144000002.0
2006-03-08 00:25:00,1.7354,1.73562,1.7352,1.73533,72000000.0
2006-03-08 00:26:00,1.73577,1.73578,1.73571,1.73571,65600000.0
2006-03-08 00:27:00,1.7356,1.73575,1.7356,1.73575,39900000.0
2006-03-08 00:28:00,1.73587,1.73589,1.73557,1.73564,77800000.0
2006-03-08 00:29:00,1.73556,1.73568,1.73556,1.73565,91700000.0
2006-03-08 00:30:00,1.73561,1.73561,1.73554,1.73554,10400000.0
2006-03-08 00:31:00,1.73555,1.73555,1.73555,1.73555,11500000.0
2006-03-08 00:32:00,1.73546,1.73549,1.73546,1.73549,38300001.0
2006-03-08 00:33:00,1.73556,1.73564,1.73556,1.73564,21800001.0
2006-03-08 00:34:00,1.73572,1.73572,1.73565,1.73565,4900000.0
2006-03-08 00:35:00,1.73558,1.73558,1.73554,1.73554,28900000.0
2006-03-08 00:36:00,1.73549,1.7356,1.73549,1.73559,61599999.0
2006-03-08 00:37:00,1.7355,1.7355,1.73543,1.73546,57200000.0
2006-03-08 00:38:00,1.73533,1.73533,1.73529,1.73529,20000000.0
2006-03-08 00:39:00,1.73537,1.73537,1.73518,1.7352,115999998.0
2006-03-08 00:40:00,1.7353,1.73555,1.7353,1.73538,70500000.0
2006-03-08 00:41:00,1.73525,1.73525,1.73512,1.73514,51100000.0
2006-03-08 00:42:00,1.7351,1.73515,1.73503,1.7351,33600000.0
2006-03-08 00:43:00,1.73515,1.73515,1.7351,1.7351,45600001.0
2006-03-08 00:44:00,1.73508,1.73517,1.73502,1.73517,23300000.0
2006-03-08 00:45:00,1.73513,1.73513,1.73497,1.73511,56399998.0
2006-03-08 00:46:00,1.73508,1.73521,1.73503,1.73504,72700000.0
2006-03-08 00:47:00,1.735,1.73505,1.73497,1.73502,73400000.0
2006-03-08 00:48:00,1.73504,1.73507,1.735,1.73504,30300000.0
2006-03-08 00:49:00,1.73493,1.73493,1.7347,1.7347,20500000.0
2006-03-08 00:50:00,1.7347,1.73487,1.7347,1.73481,23900000.0
2006-03-08 00:51:00,1.73468,1.73482,1.73468,1.73482,81699999.0
2006-03-08 00:52:00,1.73482,1.73483,1.73474,1.73483,71500000.0
2006-03-08 00:53:00,1.73482,1.7349,1.7345,1.7345,24000000.0
2006-03-08 00:54:00,1.73455,1.7347,1.73455,1.7347,33300000.0
2006-03-08 00:55:00,1.73475,1.73506,1.73475,1.73487,27900000.0
2006-03-08 00:56:00,1.73476,1.73488,1.73468,1.73479,93500000.0
2006-03-08 00:57:00,1.73481,1.73482,1.73472,1.73472,57200000.0
2006-03-08 00:58:00,1.7347,1.73495,1.7347,1.73495,42200000.0
2006-03-08 00:59:00,1.7351,1.73527,1.7351,1.73519,119699998.0
2006-03-08 01:00:00,1.73513,1.73513,1.73484,1.73497,123500000.0
2006-03-08 01:01:00,1.73498,1.735,1.73498,1.735,53100001.0
2006-03-08 01:02:00,1.73499,1.7351,1.73499,1.73502,63499999.0
2006-03-08 01:03:00,1.73518,1.73521,1.7351,1.73517,89899998.0
2006-03-08 01:04:00,1.73517,1.73529,1.73517,1.73525,48400000.0
2006-03-08 01:05:00,1.73535,1.73535,1.73525,1.7353,60700000.0
2006-03-08 01:06:00,1.7353,1.73535,1.7353,1.7353,30000000.0
2006-03-08 01:07:00,1.73537,1.73555,1.73537,1.73543,95800000.0
2006-03-08 01:08:00,1.7354,1.73545,1.7354,1.73545,15800000.0
2006-03-08 01:09:00,1.7354,1.73545,1.7354,1.73545,93900002.0
2006-03-08 01:10:00,1.73542,1.73553,1.73534,1.73553,42300001.0
2006-03-08 01:11:00,1.73559,1.73564,1.73546,1.73551,112299999.0
2006-03-08 01:12:00,1.73554,1.73567,1.73549,1.73549,50600000.0
2006-03-08 01:13:00,1.73547,1.7358,1.73547,1.7358,77800001.0
2006-03-08 01:14:00,1.73588,1.73591,1.73587,1.73587,24700000.0
2006-03-08 01:15:00,1.7358,1.73591,1.73576,1.73587,142100001.0
2006-03-08 01:16:00,1.73582,1.73582,1.73573,1.73577,67899999.0
2006-03-08 01:17:00,1.7358,1.73585,1.73575,1.7358,42700000.0
2006-03-08 01:18:00,1.73585,1.73585,1.7358,1.73585,53900000.0
2006-03-08 01:19:00,1.73578,1.7358,1.73578,1.7358,9000000.0
2006-03-08 01:20:00,1.73574,1.73588,1.73574,1.73588,88900000.0
2006-03-08 01:21:00,1.73578,1.73578,1.73567,1.73567,20000000.0
2006-03-08 01:22:00,1.73563,1.73579,1.73563,1.73579,27800001.0
2006-03-08 01:23:00,1.73592,1.73603,1.73592,1.73597,76499998.0
2006-03-08 01:24:00,1.73589,1.73593,1.73585,1.73585,12100000.0
2006-03-08 01:25:00,1.73584,1.73591,1.73578,1.73587,65300000.0
2006-03-08 01:26:00,1.73595,1.73595,1.7359,1.73595,57000000.0
2006-03-08 01:27:00,1.73584,1.73584,1.7356,1.73574,104900001.0
2006-03-08 01:28:00,1.73572,1.73584,1.7357,1.7357,49500000.0
2006-03-08 01:29:00,1.73585,1.73585,1.73577,1.7358,65000000.0
2006-03-08 01:30:00,1.73585,1.73585,1.73575,1.73575,28200000.0
2006-03-08 01:31:00,1.73584,1.73589,1.73584,1.73587,19800000.0
2006-03-08 01:32:00,1.73597,1.73601,1.73594,1.73598,56200000.0
2006-03-08 01:33:00,1.73595,1.73598,1.73588,1.73595,100100001.0
2006-03-08 01:34:00,1.73595,1.73597,1.73588,1.73597,76899999.0
2006-03-08 01:35:00,1.73589,1.73589,1.73582,1.73582,17700000.0
2006-03-08 01:36:00,1.73586,1.73593,1.73586,1.73593,23400000.0
2006-03-08 01:37:00,1.73597,1.73603,1.73593,1.73601,83000000.0
2006-03-08 01:38:00,1.73591,1.73591,1.73569,1.73569,46199999.0
2006-03-08 01:39:00,1.73578,1.73578,1.73574,1.73577,35100000.0
2006-03-08 01:40:00,1.73576,1.73576,1.73576,1.73576,25900001.0
2006-03-08 01:41:00,1.73582,1.73582,1.73566,1.7357,65700000.0
2006-03-08 01:42:00,1.73572,1.73588,1.73572,1.73588,41600000.0
2006-03-08 01:43:00,1.73593,1.73603,1.73593,1.73598,27800000.0
2006-03-08 01:44:00,1.73584,1.73584,1.73584,1.73584,21800000.0
2006-03-08 01:45:00,1.73587,1.73591,1.73587,1.73588,53399999.0
2006-03-08 01:46:00,1.73588,1.73589,1.73584,1.73589,46900001.0
2006-03-08 01:47:00,1.73595,1.73595,1.7359,1.7359,15200000.0
2006-03-08 01:48:00,1.7359,1.7359,1.7358,1.73588,36300001.0
2006-03-08 01:49:00,1.73582,1.73597,1.73582,1.73597,61200000.0
2006-03-08 01:50:00,1.73595,1.73595,1.73585,1.73585,14000000.0
2006-03-08 01:51:00,1.7359,1.7359,1.73585,1.7359,93099997.0
2006-03-08 01:52:00,1.73591,1.73599,1.7359,1.73598,68300000.0
2006-03-08 01:53:00,1.736,1.73605,1.736,1.73605,30900000.0
2006-03-08 01:54:00,1.73591,1.73592,1.73585,1.73589,38100000.0
2006-03-08 01:55:00,1.73585,1.73585,1.73575,1.73575,31200000.0
2006-03-08 01:56:00,1.73574,1.73584,1.73574,1.73582,24600000.0
2006-03-08 01:57:00,1.73576,1.73576,1.73566,1.73569,28100000.0
2006-03-08 01:58:00,1.73572,1.7358,1.73552,1.73578,53200001.0
2006-03-08 01:59:00,1.7358,1.7358,1.73578,1.7358,30800000.0
2006-03-08 02:00:00,1.73585,1.73602,1.73585,1.73602,23500000.0
2006-03-08 02:01:00,1.73597,1.73597,1.73583,1.73583,56700000.0
2006-03-08 02:02:00,1.73579,1.73584,1.73579,1.73584,38700000.0
2006-03-08 02:03:00,1.73593,1.73603,1.73592,1.73603,48400000.0
2006-03-08 02:04:00,1.73597,1.73605,1.73597,1.736,65099998.0
2006-03-08 02:05:00,1.73583,1.73587,1.73583,1.73587,7500000.0
2006-03-08 02:06:00,1.7358,1.7359,1.73577,1.7359,20200000.0
2006-03-08 02:07:00,1.73595,1.73595,1.73595,1.73595,4800000.0
2006-03-08 02:08:00,1.73595,1.73597,1.73582,1.73582,93999998.0
2006-03-08 02:09:00,1.73581,1.73589,1.73579,1.73579,58900000.0
2006-03-08 02:10:00,1.73582,1.73582,1.73569,1.73571,60800001.0
2006-03-08 02:11:00,1.73574,1.73574,1.73552,1.73571,74699998.0
2006-03-08 02:12:00,1.73567,1.7357,1.73547,1.73547,83100001.0
2006-03-08 02:13:00,1.7355,1.73558,1.73538,1.73549,81800000.0
2006-03-08 02:14:00,1.73553,1.7356,1.73543,1.7356,61900000.0
2006-03-08 02:15:00,1.73563,1.73563,1.73549,1.73557,12500000.0
2006-03-08 02:16:00,1.73557,1.73557,1.73529,1.73537,32600000.0
2006-03-08 02:17:00,1.73528,1.73528,1.73509,1.73516,45700000.0
2006-03-08 02:18:00,1.73518,1.73523,1.73509,1.73523,85000000.0
2006-03-08 02:19:00,1.73518,1.73524,1.73512,1.73524,74299999.0
2006-03-08 02:20:00,1.73523,1.73523,1.73511,1.73517,50700000.0
2006-03-08 02:21:00,1.73512,1.7352,1.73508,1.73508,71099999.0
2006-03-08 02:22:00,1.73495,1.73516,1.73495,1.73506,86800000.0
2006-03-08 02:23:00,1.73512,1.73519,1.735,1.73514,73499999.0
2006-03-08 02:24:00,1.73509,1.73513,1.73502,1.73502,43200000.0
2006-03-08 02:25:00,1.73495,1.73515,1.73495,1.73515,40400000.0
2006-03-08 02:26:00,1.73518,1.73518,1.73504,1.73511,68400000.0
2006-03-08 02:27:00,1.73508,1.73523,1.73508,1.73515,86900000.0
2006-03-08 02:28:00,1.73512,1.73528,1.73512,1.73528,13600000.0
2006-03-08 02:29:00,1.73531,1.73531,1.73521,1.73527,46900000.0
2006-03-08 02:30:00,1.73524,1.73532,1.73524,1.7353,43400000.0
2006-03-08 02:31:00,1.73535,1.73535,1.73505,1.73505,35300000.0
2006-03-08 02:32:00,1.73528,1.73532,1.73525,1.73529,90100001.0
2006-03-08 02:33:00,1.73525,1.73525,1.73492,1.73492,37500001.0
2006-03-08 02:34:00,1.73493,1.73507,1.73493,1.73495,71599999.0
2006-03-08 02:35:00,1.73489,1.73489,1.73484,1.73484,31800000.0
2006-03-08 02:36:00,1.73471,1.73471,1.7345,1.73451,47800000.0
2006-03-08 02:37:00,1.73452,1.73467,1.73448,1.73463,108499998.0
2006-03-08 02:38:00,1.7345,1.73453,1.7344,1.73453,40200000.0
2006-03-08 02:39:00,1.73458,1.73463,1.73453,1.73457,57400000.0
2006-03-08 02:40:00,1.73449,1.73449,1.73442,1.73442,44399999.0
2006-03-08 02:41:00,1.7344,1.73445,1.7344,1.7344,44000000.0
2006-03-08 02:42:00,1.7344,1.73445,1.73438,1.73445,64799999.0
2006-03-08 02:43:00,1.73438,1.7345,1.73438,1.7344,127299998.0
2006-03-08 02:44:00,1.73431,1.73435,1.73413,1.73426,83600000.0
2006-03-08 02:45:00,1.73422,1.73426,1.73417,1.73417,26399999.0
2006-03-08 02:46:00,1.73416,1.73426,1.73416,1.73419,60900002.0
2006-03-08 02:47:00,1.73427,1.73428,1.73427,1.73428,21300000.0
2006-03-08 02:48:00,1.73426,1.73463,1.73421,1.73448,134000000.0
2006-03-08 02:49:00,1.73457,1.73475,1.73457,1.73465,63999999.0
2006-03-08 02:50:00,1.73465,1.73484,1.73465,1.73473,68399999.0
2006-03-08 02:51:00,1.73469,1.7348,1.73464,1.73464,65000001.0
2006-03-08 02:52:00,1.73452,1.73455,1.7344,1.7344,59000001.0
2006-03-08 02:53:00,1.7344,1.73452,1.7344,1.73452,8300000.0
2006-03-08 02:54:00,1.73453,1.73488,1.73448,1.73488,30600000.0
2006-03-08 02:55:00,1.73483,1.73483,1.73472,1.73472,21400001.0
2006-03-08 02:56:00,1.73476,1.73482,1.7347,1.73472,113099999.0
2006-03-08 02:57:00,1.73465,1.73474,1.73452,1.73474,102400000.0
2006-03-08 02:58:00,1.73485,1.73487,1.73483,1.73487,19500000.0
2006-03-08 02:59:00,1.7348,1.73491,1.73471,1.73491,72199998.0
2006-03-08 03:00:00,1.73497,1.7351,1.73493,1.73493,97099997.0
2006-03-08 03:01:00,1.73496,1.73501,1.73487,1.73488,44700000.0
2006-03-08 03:02:00,1.73485,1.73495,1.73485,1.7349,38800001.0
2006-03-08 03:03:00,1.73497,1.73503,1.73493,1.73502,66899999.0
2006-03-08 03:04:00,1.73503,1.73503,1.73493,1.73494,78800001.0
2006-03-08 03:05:00,1.73487,1.73495,1.73487,1.7349,26500000.0
2006-03-08 03:06:00,1.73485,1.73498,1.73482,1.73485,56500000.0
2006-03-08 03:07:00,1.7349,1.73495,1.7349,1.73495,25000000.0
2006-03-08 03:08:00,1.73497,1.73503,1.73497,1.73503,21200000.0
2006-03-08 03:09:00,1.73501,1.73501,1.73487,1.73497,74899999.0
2006-03-08 03:10:00,1.73504,1.73504,1.73492,1.73492,10700000.0
2006-03-08 03:11:00,1.73497,1.73501,1.73492,1.73492,51599999.0
2006-03-08 03:12:00,1.73511,1.73535,1.73511,1.7353,61400000.0
2006-03-08 03:13:00,1.73542,1.73548,1.73539,1.73548,69100002.0
2006-03-08 03:14:00,1.7355,1.7358,1.73546,1.73554,109400001.0
2006-03-08 03:15:00,1.73572,1.73573,1.73572,1.73573,2700000.0
2006-03-08 03:16:00,1.73587,1.73587,1.73571,1.73578,48300000.0
2006-03-08 03:17:00,1.7358,1.73592,1.7358,1.73592,86799999.0
2006-03-08 03:18:00,1.7359,1.73594,1.73582,1.73585,55700001.0
2006-03-08 03:19:00,1.73582,1.73613,1.73582,1.73613,12800000.0
2006-03-08 03:20:00,1.73625,1.73635,1.73617,1.73617,55599999.0
2006-03-08 03:21:00,1.73603,1.73603,1.73597,1.73597,11900000.0
2006-03-08 03:22:00,1.73597,1.73609,1.73576,1.73577,74700000.0
2006-03-08 03:23:00,1.73578,1.73586,1.73569,1.73579,33800000.0
2006-03-08 03:24:00,1.73577,1.73596,1.73577,1.7358,28000000.0
2006-03-08 03:25:00,1.73582,1.73588,1.73582,1.73588,58300001.0
2006-03-08 03:26:00,1.73588,1.73595,1.73588,1.73595,34000000.0
2006-03-08 03:27:00,1.73599,1.73615,1.7359,1.7359,64000000.0
2006-03-08 03:28:00,1.73597,1.73602,1.7359,1.73597,55699999.0
2006-03-08 03:29:00,1.73597,1.73602,1.7359,1.7359,24800000.0
2006-03-08 03:30:00,1.73599,1.73599,1.73596,1.73596,7400000.0
2006-03-08 03:31:00,1.73606,1.73611,1.73606,1.73611,15200000.0
2006-03-08 03:32:00,1.73618,1.73631,1.73615,1.73631,31100000.0
2006-03-08 03:33:00,1.73616,1.73616,1.73603,1.73614,115299997.0
2006-03-08 03:34:00,1.73613,1.73613,1.73602,1.73602,17800000.0
2006-03-08 03:35:00,1.73615,1.73626,1.73612,1.73612,48600000.0
2006-03-08 03:36:00,1.73602,1.73627,1.73602,1.73602,56800001.0
2006-03-08 03:37:00,1.73613,1.73613,1.73612,1.73612,38400001.0
2006-03-08 03:38:00,1.7362,1.73628,1.73615,1.73615,134099999.0
2006-03-08 03:39:00,1.73616,1.73618,1.73602,1.73602,61900000.0
2006-03-08 03:40:00,1.73607,1.73613,1.73605,1.73613,35300000.0
2006-03-08 03:41:00,1.73615,1.73621,1.73605,1.73605,55700000.0
2006-03-08 03:42:00,1.73594,1.73613,1.73594,1.73609,98700000.0
2006-03-08 03:43:00,1.7361,1.7361,1.7361,1.7361,17000000.0
2006-03-08 03:44:00,1.7361,1.7361,1.7361,1.7361,3600000.0
2006-03-08 03:45:00,1.73608,1.73615,1.73608,1.73615,45500000.0
2006-03-08 03:46:00,1.7361,1.73617,1.73605,1.73605,47500000.0
2006-03-08 03:47:00,1.7361,1.73615,1.73608,1.73615,55899998.0
2006-03-08 03:48:00,1.7361,1.73616,1.73604,1.73608,38300000.0
2006-03-08 03:49:00,1.73609,1.73629,1.73609,1.73629,80600000.0
2006-03-08 03:50:00,1.73623,1.7364,1.73623,1.73628,67599999.0
2006-03-08 03:51:00,1.73625,1.73626,1.73612,1.73612,39400000.0
2006-03-08 03:52:00,1.73615,1.73638,1.73615,1.73637,46400000.0
2006-03-08 03:53:00,1.73632,1.73643,1.73632,1.73643,37399999.0
2006-03-08 03:54:00,1.73642,1.73642,1.73628,1.73628,73999999.0
2006-03-08 03:55:00,1.73634,1.7365,1.73634,1.7365,21400000.0
2006-03-08 03:56:00,1.73653,1.73653,1.73639,1.73653,43800001.0
2006-03-08 03:57:00,1.73647,1.7365,1.73647,1.7365,48700000.0
2006-03-08 03:58:00,1.73653,1.73691,1.73653,1.73691,35900000.0
2006-03-08 03:59:00,1.73692,1.73701,1.73688,1.73688,104800000.0
2006-03-08 04:00:00,1.73685,1.73685,1.73685,1.73685,20400001.0
2006-03-08 04:01:00,1.73674,1.7368,1.73671,1.7368,37900000.0
2006-03-08 04:02:00,1.73681,1.73681,1.73679,1.73679,14000000.0
2006-03-08 04:03:00,1.73672,1.73678,1.73671,1.73678,69900002.0
2006-03-08 04:04:00,1.73677,1.7368,1.73677,1.73679,49500000.0
2006-03-08 04:05:00,1.7368,1.73682,1.73673,1.73678,19999999.0
2006-03-08 04:06:00,1.73675,1.73678,1.7367,1.7367,28500000.0
2006-03-08 04:07:00,1.73672,1.73685,1.73672,1.73673,136499999.0
2006-03-08 04:08:00,1.73685,1.73685,1.73675,1.73685,41900000.0
2006-03-08 04:09:00,1.73685,1.73685,1.73678,1.7368,35899999.0
2006-03-08 04:10:00,1.73682,1.73693,1.73682,1.73693,1000000.0
2006-03-08 04:11:00,1.73701,1.73702,1.73686,1.73692,57800000.0
2006-03-08 04:12:00,1.73695,1.73695,1.7369,1.7369,24800000.0
2006-03-08 04:13:00,1.73692,1.73692,1.73674,1.73675,114899999.0
2006-03-08 04:14:00,1.73683,1.73694,1.73679,1.73679,55800000.0
2006-03-08 04:15:00,1.7369,1.73695,1.73687,1.73695,52699999.0
2006-03-08 04:16:00,1.7369,1.73695,1.7369,1.7369,124100002.0
2006-03-08 04:17:00,1.73681,1.73681,1.73677,1.73677,8300000.0
2006-03-08 04:18:00,1.73676,1.73683,1.73669,1.73676,54600000.0
2006-03-08 04:19:00,1.73682,1.73682,1.73678,1.73678,4200000.0
2006-03-08 04:20:00,1.73675,1.73685,1.73675,1.7368,44300000.0
2006-03-08 04:21:00,1.73685,1.73687,1.73685,1.73685,82899999.0
2006-03-08 04:22:00,1.73678,1.73685,1.73675,1.73685,51600000.0
2006-03-08 04:23:00,1.73685,1.73685,1.7368,1.7368,18400000.0
2006-03-08 04:24:00,1.73683,1.73685,1.7368,1.7368,75199998.0
2006-03-08 04:25:00,1.73677,1.73677,1.73673,1.73673,9300000.0
2006-03-08 04:26:00,1.73677,1.73679,1.73665,1.73665,21100000.0
2006-03-08 04:27:00,1.73668,1.73668,1.73647,1.73654,117100001.0
2006-03-08 04:28:00,1.73648,1.73655,1.73645,1.73655,90200000.0
2006-03-08 04:29:00,1.73655,1.73657,1.73647,1.73655,90999999.0
2006-03-08 04:30:00,1.73656,1.73658,1.73656,1.73658,11900000.0
2006-03-08 04:31:00,1.73655,1.73655,1.73653,1.73653,9900000.0
2006-03-08 04:32:00,1.73656,1.7367,1.73656,1.73667,13100000.0
2006-03-08 04:33:00,1.73683,1.73694,1.73676,1.73676,19000000.0
2006-03-08 04:34:00,1.73686,1.73686,1.73684,1.73684,35800001.0
2006-03-08 04:35:00,1.73675,1.73685,1.73675,1.73685,56199999.0
2006-03-08 04:36:00,1.7368,1.73687,1.73675,1.73685,34700000.0
2006-03-08 04:37:00,1.73685,1.73685,1.73675,1.7368,38500000.0
2006-03-08 04:38:00,1.73682,1.73689,1.73682,1.73686,44900001.0
2006-03-08 04:39:00,1.73685,1.73685,1.7368,1.7368,3800000.0
2006-03-08 04:40:00,1.73691,1.73691,1.73688,1.73688,49200002.0
2006-03-08 04:41:00,1.73694,1.73701,1.73694,1.73701,8600000.0
2006-03-08 04:42:00,1.73703,1.73715,1.73703,1.73708,41000000.0
2006-03-08 04:43:00,1.73704,1.73706,1.73696,1.73698,100300002.0
2006-03-08 04:44:00,1.73687,1.73688,1.73668,1.73668,41400001.0
2006-03-08 04:45:00,1.73674,1.73686,1.73667,1.73667,27300000.0
2006-03-08 04:46:00,1.7367,1.73688,1.73662,1.73662,62799999.0
2006-03-08 04:47:00,1.7365,1.73661,1.7365,1.73651,85200000.0
2006-03-08 04:48:00,1.7366,1.7367,1.73655,1.73655,58500000.0
2006-03-08 04:49:00,1.73662,1.73674,1.73662,1.73668,62400000.0
2006-03-08 04:50:00,1.73668,1.73671,1.73663,1.73663,11500000.0
2006-03-08 04:51:00,1.73668,1.73675,1.73668,1.73668,18500000.0
2006-03-08 04:52:00,1.73675,1.73675,1.73675,1.73675,20800000.0
2006-03-08 04:53:00,1.73672,1.73682,1.7367,1.73672,105299999.0
2006-03-08 04:54:00,1.73675,1.73675,1.73675,1.73675,4000000.0
2006-03-08 04:55:00,1.73663,1.73675,1.73663,1.73675,43300000.0
2006-03-08 04:56:00,1.73671,1.73682,1.73671,1.73682,18900000.0
2006-03-08 04:57:00,1.73683,1.73685,1.73678,1.73685,58300000.0
2006-03-08 04:58:00,1.73675,1.73687,1.73675,1.7368,36600000.0
2006-03-08 04:59:00,1.73692,1.73696,1.73692,1.73696,30100000.0
2006-03-08 05:00:00,1.73698,1.73704,1.73698,1.737,48900000.0
2006-03-08 05:01:00,1.73695,1.73695,1.73695,1.73695,30600000.0
2006-03-08 05:02:00,1.73709,1.73714,1.73702,1.73702,45500000.0
2006-03-08 05:03:00,1.73697,1.737,1.73697,1.737,10000000.0
2006-03-08 05:04:00,1.737,1.737,1.737,1.737,400000.0
2006-03-08 05:05:00,1.73701,1.73701,1.73699,1.73699,8400000.0
2006-03-08 05:06:00,1.73692,1.737,1.7369,1.7369,71599999.0
2006-03-08 05:07:00,1.7369,1.73693,1.73683,1.7369,29200000.0
2006-03-08 05:08:00,1.7369,1.7369,1.7369,1.7369,33199999.0
2006-03-08 05:09:00,1.73693,1.73695,1.7369,1.7369,20700000.0
2006-03-08 05:10:00,1.73695,1.73695,1.73695,1.73695,200000.0
2006-03-08 05:11:00,1.73682,1.73691,1.73682,1.73691,51000001.0
2006-03-08 05:12:00,1.73695,1.73695,1.73695,1.73695,6000000.0
2006-03-08 05:13:00,1.73689,1.73691,1.73683,1.73683,37000000.0
2006-03-08 05:14:00,1.73678,1.73693,1.73674,1.73674,67600000.0
2006-03-08 05:15:00,1.73675,1.7368,1.73671,1.73678,45500000.0
2006-03-08 05:16:00,1.73676,1.7368,1.73671,1.73678,9500000.0
2006-03-08 05:17:00,1.73685,1.73685,1.73675,1.73676,66500000.0
2006-03-08 05:18:00,1.73678,1.73692,1.73678,1.73692,66200000.0
2006-03-08 05:19:00,1.73688,1.73694,1.73688,1.73693,31600000.0
2006-03-08 05:20:00,1.73687,1.73695,1.73687,1.7369,54500000.0
2006-03-08 05:21:00,1.7369,1.73695,1.73681,1.73681,71299999.0
2006-03-08 05:22:00,1.73688,1.73695,1.73685,1.73695,25500000.0
2006-03-08 05:23:00,1.73695,1.73695,1.73687,1.73687,51700002.0
2006-03-08 05:24:00,1.73678,1.73688,1.73678,1.73688,34300000.0
2006-03-08 05:25:00,1.73699,1.73736,1.73699,1.73736,20500000.0
2006-03-08 05:26:00,1.7376,1.73776,1.73741,1.73741,59400000.0
2006-03-08 05:27:00,1.73742,1.73757,1.73742,1.73745,80799999.0
2006-03-08 05:28:00,1.73747,1.7375,1.73731,1.73731,37500000.0
2006-03-08 05:29:00,1.73727,1.73727,1.73714,1.73714,52200001.0
2006-03-08 05:30:00,1.73715,1.73729,1.73715,1.73727,30000000.0
2006-03-08 05:31:00,1.73721,1.73729,1.737,1.737,75300000.0
2006-03-08 05:32:00,1.73704,1.73723,1.73704,1.73723,31300000.0
2006-03-08 05:33:00,1.73735,1.73735,1.73717,1.73717,71599999.0
2006-03-08 05:34:00,1.73715,1.73729,1.73694,1.73726,87400001.0
2006-03-08 05:35:00,1.7372,1.73725,1.7372,1.73725,10900000.0
2006-03-08 05:36:00,1.73722,1.73733,1.73722,1.73733,30600000.0
2006-03-08 05:37:00,1.73725,1.73746,1.73724,1.73746,38800000.0
2006-03-08 05:38:00,1.73756,1.73784,1.73756,1.73765,75400001.0
2006-03-08 05:39:00,1.73758,1.73758,1.73749,1.73749,37500000.0
2006-03-08 05:40:00,1.73755,1.73755,1.7374,1.7375,122400000.0
2006-03-08 05:41:00,1.73752,1.73758,1.73745,1.73745,63600001.0
2006-03-08 05:42:00,1.73757,1.73763,1.73757,1.73763,8900000.0
2006-03-08 05:43:00,1.73764,1.73773,1.73764,1.73771,24000000.0
2006-03-08 05:44:00,1.73777,1.73781,1.7377,1.7377,58199999.0
2006-03-08 05:45:00,1.73762,1.73762,1.73756,1.73756,14400000.0
2006-03-08 05:46:00,1.73742,1.73763,1.73736,1.73736,36299999.0
2006-03-08 05:47:00,1.7373,1.73735,1.7373,1.73735,46500000.0
2006-03-08 05:48:00,1.73728,1.73728,1.73708,1.73714,43199999.0
2006-03-08 05:49:00,1.73721,1.73721,1.7371,1.73712,29700000.0
2006-03-08 05:50:00,1.73717,1.73717,1.73717,1.73717,7200000.0
2006-03-08 05:51:00,1.73703,1.73703,1.73681,1.73694,65400000.0
2006-03-08 05:52:00,1.73692,1.73711,1.73692,1.73711,22300000.0
2006-03-08 05:53:00,1.7371,1.73715,1.73705,1.73713,67300001.0
2006-03-08 05:54:00,1.73717,1.73726,1.73707,1.73724,43600001.0
2006-03-08 05:55:00,1.7372,1.73725,1.7372,1.7372,39100000.0
2006-03-08 05:56:00,1.73714,1.73721,1.73712,1.73717,43000000.0
2006-03-08 05:57:00,1.73725,1.73725,1.7372,1.73725,35700000.0
2006-03-08 05:58:00,1.73721,1.73721,1.73697,1.73702,48300000.0
2006-03-08 05:59:00,1.73696,1.73697,1.73684,1.73684,130600002.0
2006-03-08 06:00:00,1.73682,1.73682,1.73668,1.73668,47800001.0
2006-03-08 06:01:00,1.73675,1.73675,1.73667,1.73668,35099999.0
2006-03-08 06:02:00,1.73675,1.73685,1.73675,1.73685,92600000.0
2006-03-08 06:03:00,1.73685,1.73685,1.73668,1.73676,30800000.0
2006-03-08 06:04:00,1.7367,1.73679,1.7367,1.73676,12800000.0
2006-03-08 06:05:00,1.7368,1.73685,1.73678,1.7368,42799999.0
2006-03-08 06:06:00,1.73676,1.7369,1.73676,1.73681,56400000.0
2006-03-08 06:07:00,1.73692,1.73707,1.73692,1.73692,40000001.0
2006-03-08 06:08:00,1.73691,1.73701,1.73685,1.73701,84500000.0
2006-03-08 06:09:00,1.737,1.73705,1.737,1.737,97300000.0
2006-03-08 06:10:00,1.737,1.73705,1.73695,1.73705,14600000.0
2006-03-08 06:11:00,1.73705,1.73705,1.737,1.737,81400000.0
2006-03-08 06:12:00,1.73704,1.73707,1.73697,1.73707,66399999.0
2006-03-08 06:13:00,1.73714,1.73714,1.73702,1.73713,92400001.0
2006-03-08 06:14:00,1.73718,1.73718,1.73713,1.73713,17900000.0
2006-03-08 06:15:00,1.73723,1.7373,1.73714,1.7373,21700000.0
2006-03-08 06:16:00,1.73734,1.73745,1.73726,1.73734,74700000.0
2006-03-08 06:17:00,1.73737,1.7374,1.7373,1.73731,79300001.0
2006-03-08 06:18:00,1.7373,1.73735,1.7373,1.73735,77500002.0
2006-03-08 06:19:00,1.73725,1.73741,1.73712,1.73741,62900000.0
2006-03-08 06:20:00,1.73747,1.73749,1.73737,1.73737,83599998.0
2006-03-08 06:21:00,1.73742,1.73751,1.73736,1.73738,39900000.0
2006-03-08 06:22:00,1.73738,1.73745,1.73738,1.73745,85600000.0
2006-03-08 06:23:00,1.73748,1.73748,1.73738,1.7374,38100000.0
2006-03-08 06:24:00,1.7374,1.73745,1.73738,1.73742,152699999.0
2006-03-08 06:25:00,1.73753,1.73758,1.73745,1.7375,47200000.0
2006-03-08 06:26:00,1.73735,1.73738,1.73735,1.73738,22900000.0
2006-03-08 06:27:00,1.7373,1.73738,1.73727,1.73738,24300000.0
2006-03-08 06:28:00,1.7373,1.73738,1.7373,1.7373,32000001.0
2006-03-08 06:29:00,1.73725,1.73725,1.73699,1.73717,73799999.0
2006-03-08 06:30:00,1.73719,1.7373,1.73719,1.7373,44499999.0
2006-03-08 06:31:00,1.73718,1.73725,1.73718,1.7372,10400000.0
2006-03-08 06:32:00,1.7372,1.7372,1.73718,1.7372,81600001.0
2006-03-08 06:33:00,1.73714,1.73722,1.73714,1.73714,26400000.0
2006-03-08 06:34:00,1.73705,1.73723,1.73705,1.73721,72399999.0
2006-03-08 06:35:00,1.73724,1.73726,1.73714,1.73717,68300000.0
2006-03-08 06:36:00,1.7372,1.73725,1.7372,1.7372,95899999.0
2006-03-08 06:37:00,1.7372,1.7372,1.7372,1.7372,41300000.0
2006-03-08 06:38:00,1.73722,1.73722,1.73718,1.73718,16200000.0
2006-03-08 06:39:00,1.73714,1.73721,1.73714,1.73721,20600000.0
2006-03-08 06:40:00,1.73721,1.73721,1.73716,1.73716,5700000.0
2006-03-08 06:41:00,1.73717,1.73721,1.73714,1.73716,82200001.0
2006-03-08 06:42:00,1.73717,1.7372,1.73703,1.73703,62400000.0
2006-03-08 06:43:00,1.73698,1.73698,1.73677,1.73677,58200000.0
2006-03-08 06:44:00,1.7367,1.73675,1.73665,1.7367,33000001.0
2006-03-08 06:45:00,1.73672,1.73672,1.73653,1.73653,28600000.0
2006-03-08 06:46:00,1.7366,1.73666,1.73657,1.73662,45400000.0
2006-03-08 06:47:00,1.73662,1.73679,1.73662,1.73674,103200002.0
2006-03-08 06:48:00,1.73685,1.73685,1.73675,1.73685,21700000.0
2006-03-08 06:49:00,1.73675,1.73675,1.73675,1.73675,10400000.0
2006-03-08 06:50:00,1.73688,1.73688,1.73687,1.73687,17900000.0
2006-03-08 06:51:00,1.737,1.73705,1.73688,1.73692,73599998.0
2006-03-08 06:52:00,1.73691,1.73699,1.73672,1.73672,18800000.0
2006-03-08 06:53:00,1.737,1.737,1.73692,1.73694,37200000.0
2006-03-08 06:54:00,1.73702,1.73703,1.73692,1.73703,49700000.0
2006-03-08 06:55:00,1.73702,1.73702,1.73692,1.73692,43400000.0
2006-03-08 06:56:00,1.73681,1.73689,1.73681,1.73689,3600000.0
2006-03-08 06:57:00,1.7369,1.73698,1.7369,1.73695,61800000.0
2006-03-08 06:58:00,1.73695,1.73695,1.73695,1.73695,12800000.0
2006-03-08 06:59:00,1.73687,1.73687,1.73677,1.73677,43800000.0
2006-03-08 07:00:00,1.73691,1.73691,1.73683,1.73685,35700000.0
2006-03-08 07:01:00,1.73689,1.73699,1.73678,1.73684,52300000.0
2006-03-08 07:02:00,1.73693,1.73695,1.73693,1.73695,10500000.0
2006-03-08 07:03:00,1.7369,1.73698,1.7369,1.7369,53000000.0
2006-03-08 07:04:00,1.737,1.737,1.73688,1.7369,85000000.0
2006-03-08 07:05:00,1.73687,1.73695,1.73687,1.7369,16300000.0
2006-03-08 07:06:00,1.73693,1.73693,1.73687,1.73687,5700000.0
2006-03-08 07:07:00,1.73697,1.73697,1.7369,1.7369,22200000.0
2006-03-08 07:08:00,1.73695,1.73695,1.73687,1.73695,74900000.0
2006-03-08 07:09:00,1.7369,1.7369,1.7368,1.7369,55500000.0
2006-03-08 07:10:00,1.7369,1.73695,1.7369,1.73695,32300000.0
2006-03-08 07:11:00,1.73687,1.73688,1.73687,1.73688,17300000.0
2006-03-08 07:12:00,1.73693,1.73693,1.7369,1.7369,7700000.0
2006-03-08 07:13:00,1.73699,1.73706,1.73694,1.73697,33600000.0
2006-03-08 07:14:00,1.73694,1.73706,1.7369,1.73693,139099997.0
2006-03-08 07:15:00,1.73695,1.73695,1.7368,1.73695,76599997.0
2006-03-08 07:16:00,1.73695,1.73695,1.7369,1.73693,11200000.0
2006-03-08 07:17:00,1.73693,1.73693,1.7368,1.73685,14100000.0
2006-03-08 07:18:00,1.73683,1.73688,1.73683,1.73688,17000000.0
2006-03-08 07:19:00,1.73689,1.73693,1.73679,1.73679,80100000.0
2006-03-08 07:20:00,1.73678,1.73692,1.73678,1.73692,78599999.0
2006-03-08 07:21:00,1.73687,1.73691,1.73681,1.73691,43600000.0
2006-03-08 07:22:00,1.73688,1.73695,1.73688,1.73695,33200000.0
2006-03-08 07:23:00,1.737,1.73705,1.737,1.73702,20800000.0
2006-03-08 07:24:00,1.737,1.73719,1.737,1.7371,31900000.0
2006-03-08 07:25:00,1.73708,1.73715,1.73699,1.73703,54800000.0
2006-03-08 07:26:00,1.737,1.73704,1.73687,1.73687,51100000.0
2006-03-08 07:27:00,1.73674,1.73692,1.73674,1.73686,60300000.0
2006-03-08 07:28:00,1.73692,1.73696,1.73692,1.73696,20700000.0
2006-03-08 07:29:00,1.73688,1.73705,1.73688,1.73705,58900000.0
2006-03-08 07:30:00,1.73702,1.73702,1.73685,1.73695,31500000.0
2006-03-08 07:31:00,1.73696,1.73696,1.73682,1.73682,51000000.0
2006-03-08 07:32:00,1.73682,1.73693,1.73682,1.7369,61000001.0
2006-03-08 07:33:00,1.73693,1.73693,1.73681,1.73693,93199999.0
2006-03-08 07:34:00,1.73689,1.73691,1.73682,1.73682,82000001.0
2006-03-08 07:35:00,1.73685,1.73688,1.73675,1.7368,58100000.0
2006-03-08 07:36:00,1.73688,1.73689,1.73683,1.73683,19800000.0
2006-03-08 07:37:00,1.7368,1.7368,1.7368,1.7368,33999999.0
2006-03-08 07:38:00,1.73673,1.73673,1.73649,1.73661,79399999.0
2006-03-08 07:39:00,1.73659,1.73662,1.73648,1.73662,75499999.0
2006-03-08 07:40:00,1.73664,1.73677,1.73664,1.73671,28300000.0
2006-03-08 07:41:00,1.73683,1.73687,1.73665,1.7368,93699999.0
2006-03-08 07:42:00,1.73683,1.73697,1.73683,1.73686,63900001.0
2006-03-08 07:43:00,1.73698,1.73698,1.7369,1.7369,134400000.0
2006-03-08 07:44:00,1.73692,1.73706,1.73692,1.73706,61599998.0
2006-03-08 07:45:00,1.73703,1.73703,1.73698,1.73698,21000000.0
2006-03-08 07:46:00,1.73698,1.73708,1.73698,1.73708,67900000.0
2006-03-08 07:47:00,1.73718,1.7372,1.73712,1.73712,82400001.0
2006-03-08 07:48:00,1.73712,1.73724,1.73711,1.73714,86000000.0
2006-03-08 07:49:00,1.73715,1.73715,1.73704,1.73707,67200000.0
2006-03-08 07:50:00,1.7371,1.73717,1.73709,1.73709,35400000.0
2006-03-08 07:51:00,1.73712,1.73721,1.73712,1.73717,36300000.0
2006-03-08 07:52:00,1.73718,1.73718,1.73704,1.73704,27700000.0
2006-03-08 07:53:00,1.73704,1.7372,1.73704,1.73707,91100001.0
2006-03-08 07:54:00,1.73713,1.73713,1.73702,1.73702,43899999.0
2006-03-08 07:55:00,1.73702,1.73705,1.73702,1.73705,23200000.0
2006-03-08 07:56:00,1.73715,1.73718,1.73706,1.73717,91600002.0
2006-03-08 07:57:00,1.73718,1.73718,1.73707,1.73714,87299999.0
2006-03-08 07:58:00,1.73713,1.73713,1.737,1.73713,32400000.0
2006-03-08 07:59:00,1.73712,1.7372,1.73683,1.73695,79800000.0
2006-03-08 08:00:00,1.73693,1.73697,1.73693,1.73697,11600000.0
2006-03-08 08:01:00,1.73707,1.73718,1.73705,1.73705,63600000.0
2006-03-08 08:02:00,1.73713,1.73721,1.73713,1.73718,33100000.0
2006-03-08 08:03:00,1.73715,1.73716,1.73708,1.73714,41200001.0
2006-03-08 08:04:00,1.73719,1.73723,1.73713,1.73718,63400002.0
2006-03-08 08:05:00,1.73713,1.73713,1.73695,1.73713,48700000.0
2006-03-08 08:06:00,1.73705,1.73707,1.73701,1.73707,23300000.0
2006-03-08 08:07:00,1.73693,1.73693,1.73661,1.73662,80399998.0
2006-03-08 08:08:00,1.73658,1.7367,1.73649,1.7367,73400002.0
2006-03-08 08:09:00,1.73674,1.73684,1.73672,1.73679,55100000.0
2006-03-08 08:10:00,1.73668,1.73672,1.73658,1.7366,91500001.0
2006-03-08 08:11:00,1.73658,1.7366,1.73656,1.7366,19300000.0
2006-03-08 08:12:00,1.73658,1.73661,1.73651,1.73651,73000000.0
2006-03-08 08:13:00,1.73654,1.73661,1.73652,1.73652,69499998.0
2006-03-08 08:14:00,1.73656,1.73667,1.73651,1.73659,59500000.0
2006-03-08 08:15:00,1.7366,1.73687,1.73656,1.73687,117700000.0
2006-03-08 08:16:00,1.73683,1.73683,1.73663,1.73683,62499999.0
2006-03-08 08:17:00,1.73688,1.73692,1.73671,1.7369,68200000.0
2006-03-08 08:18:00,1.73694,1.73707,1.73688,1.73688,33699999.0
2006-03-08 08:19:00,1.7369,1.73703,1.7369,1.73703,37300000.0
2006-03-08 08:20:00,1.73705,1.73705,1.73693,1.73705,67999998.0
2006-03-08 08:21:00,1.737,1.73705,1.73698,1.73698,73500000.0
2006-03-08 08:22:00,1.73701,1.73701,1.73699,1.73699,10600000.0
2006-03-08 08:23:00,1.73693,1.73701,1.73691,1.73692,59800000.0
2006-03-08 08:24:00,1.73692,1.737,1.7368,1.73682,83500000.0
2006-03-08 08:25:00,1.7367,1.73681,1.7367,1.73681,42300000.0
2006-03-08 08:26:00,1.73686,1.73686,1.73664,1.7367,66200000.0
2006-03-08 08:27:00,1.7367,1.73675,1.73663,1.73663,61900001.0
2006-03-08 08:28:00,1.73653,1.73658,1.7365,1.73653,84599999.0
2006-03-08 08:29:00,1.7365,1.7365,1.73637,1.7364,34200001.0
2006-03-08 08:30:00,1.73638,1.73642,1.73635,1.73638,44500000.0
2006-03-08 08:31:00,1.73636,1.73645,1.73634,1.73644,32200000.0
2006-03-08 08:32:00,1.73647,1.73648,1.73645,1.73648,62500001.0
2006-03-08 08:33:00,1.73657,1.73668,1.73657,1.73668,14300000.0
2006-03-08 08:34:00,1.73664,1.73673,1.73662,1.73669,27700000.0
2006-03-08 08:35:00,1.7368,1.73692,1.73679,1.7368,64700000.0
2006-03-08 08:36:00,1.73683,1.73697,1.73683,1.73687,70300000.0
2006-03-08 08:37:00,1.7368,1.73685,1.73664,1.73669,52000000.0
2006-03-08 08:38:00,1.73669,1.73682,1.73669,1.73682,32000000.0
2006-03-08 08:39:00,1.73683,1.73683,1.73671,1.73671,47900000.0
2006-03-08 08:40:00,1.73668,1.73682,1.73663,1.73663,86100001.0
2006-03-08 08:41:00,1.73662,1.73662,1.73648,1.73652,98999998.0
2006-03-08 08:42:00,1.73657,1.73658,1.73621,1.73632,88400001.0
2006-03-08 08:43:00,1.73632,1.73632,1.73608,1.73608,48200000.0
2006-03-08 08:44:00,1.73606,1.73606,1.7359,1.73595,27399999.0
2006-03-08 08:45:00,1.73605,1.73605,1.73586,1.73591,20400000.0
2006-03-08 08:46:00,1.73589,1.73602,1.73589,1.73602,56700000.0
2006-03-08 08:47:00,1.7361,1.73619,1.73602,1.73602,54900001.0
2006-03-08 08:48:00,1.73605,1.73605,1.73595,1.73595,59970000.0
2006-03-08 08:49:00,1.73605,1.73605,1.736,1.73602,80200001.0
2006-03-08 08:50:00,1.73598,1.73609,1.73597,1.73609,104499999.0
2006-03-08 08:51:00,1.73615,1.73629,1.73615,1.73627,27900000.0
2006-03-08 08:52:00,1.73625,1.7364,1.73625,1.73635,79199999.0
2006-03-08 08:53:00,1.73628,1.73628,1.73617,1.73625,35700000.0
2006-03-08 08:54:00,1.73621,1.73621,1.73608,1.7361,70100000.0
2006-03-08 08:55:00,1.73611,1.73632,1.73611,1.73632,35100000.0
2006-03-08 08:56:00,1.73635,1.73635,1.73625,1.73625,43100000.0
2006-03-08 08:57:00,1.73641,1.73641,1.73639,1.73639,34099998.0
2006-03-08 08:58:00,1.7364,1.7364,1.73629,1.73632,46000000.0
2006-03-08 08:59:00,1.73638,1.73648,1.73638,1.7364,76300001.0
2006-03-08 09:00:00,1.73638,1.73638,1.73631,1.73633,59600002.0
2006-03-08 09:01:00,1.73638,1.73638,1.7363,1.7363,25000000.0
2006-03-08 09:02:00,1.73632,1.73643,1.73632,1.73636,53699999.0
2006-03-08 09:03:00,1.73638,1.73646,1.73633,1.73645,87500001.0
2006-03-08 09:04:00,1.73643,1.7365,1.73637,1.73637,58500000.0
2006-03-08 09:05:00,1.73643,1.73648,1.73628,1.73648,94500001.0
2006-03-08 09:06:00,1.73651,1.73657,1.73634,1.73649,106599999.0
2006-03-08 09:07:00,1.73645,1.73652,1.7364,1.7364,80600000.0
2006-03-08 09:08:00,1.73638,1.73646,1.73634,1.73642,118900000.0
2006-03-08 09:09:00,1.73643,1.73643,1.73623,1.73631,69800001.0
2006-03-08 09:10:00,1.73628,1.73653,1.73627,1.73653,64600001.0
2006-03-08 09:11:00,1.7366,1.73679,1.73648,1.73675,54100000.0
2006-03-08 09:12:00,1.73695,1.73719,1.73695,1.73712,77600002.0
2006-03-08 09:13:00,1.73705,1.7372,1.73705,1.7372,60700001.0
2006-03-08 09:14:00,1.73714,1.73729,1.73692,1.73724,71600000.0
2006-03-08 09:15:00,1.73711,1.73711,1.73707,1.73707,32099999.0
2006-03-08 09:16:00,1.73708,1.73719,1.73705,1.7371,55899998.0
2006-03-08 09:17:00,1.73719,1.73739,1.73719,1.73729,95299998.0
2006-03-08 09:18:00,1.73728,1.73736,1.73725,1.7373,84100000.0
2006-03-08 09:19:00,1.73737,1.73768,1.73737,1.73768,51700000.0
2006-03-08 09:20:00,1.73768,1.73839,1.73768,1.73833,60000000.0
2006-03-08 09:21:00,1.73839,1.73839,1.73816,1.73816,50600002.0
2006-03-08 09:22:00,1.7381,1.73811,1.73797,1.73799,62899999.0
2006-03-08 09:23:00,1.73798,1.73813,1.73791,1.73813,56999999.0
2006-03-08 09:24:00,1.73819,1.73825,1.73802,1.73812,129999999.0
2006-03-08 09:25:00,1.73805,1.73819,1.73805,1.73812,115100000.0
2006-03-08 09:26:00,1.7381,1.7384,1.7381,1.7384,87200000.0
2006-03-08 09:27:00,1.73848,1.73899,1.73848,1.73896,55770000.0
2006-03-08 09:28:00,1.73911,1.73926,1.73898,1.73901,130700001.0
2006-03-08 09:29:00,1.73914,1.73914,1.73897,1.73899,70500000.0
2006-03-08 09:30:00,1.7389,1.73906,1.73883,1.73906,75400001.0
2006-03-08 09:31:00,1.73912,1.73929,1.73906,1.73908,92500000.0
2006-03-08 09:32:00,1.73907,1.73926,1.73907,1.73926,23399999.0
2006-03-08 09:33:00,1.73932,1.7394,1.73932,1.73932,66100000.0
2006-03-08 09:34:00,1.73938,1.73947,1.73937,1.73939,52000000.0
2006-03-08 09:35:00,1.7393,1.73942,1.7393,1.73942,33100001.0
2006-03-08 09:36:00,1.7394,1.73955,1.73938,1.73948,80400000.0
2006-03-08 09:37:00,1.73949,1.7396,1.73936,1.73945,50500000.0
2006-03-08 09:38:00,1.73952,1.73989,1.73945,1.73989,106500002.0
2006-03-08 09:39:00,1.73984,1.7403,1.73984,1.7403,131099997.0
2006-03-08 09:40:00,1.74021,1.74021,1.73988,1.73988,17200000.0
2006-03-08 09:41:00,1.73987,1.74005,1.73976,1.73998,41200000.0
2006-03-08 09:42:00,1.73998,1.73998,1.73995,1.73997,23500000.0
2006-03-08 09:43:00,1.73976,1.74004,1.73976,1.73987,53300000.0
2006-03-08 09:44:00,1.73986,1.73986,1.73963,1.73969,70000001.0
2006-03-08 09:45:00,1.7397,1.73973,1.73965,1.73965,46900000.0
2006-03-08 09:46:00,1.73967,1.73968,1.73954,1.73968,63800001.0
2006-03-08 09:47:00,1.73959,1.73959,1.73936,1.73936,33500000.0
2006-03-08 09:48:00,1.73939,1.73939,1.73929,1.73929,97200001.0
2006-03-08 09:49:00,1.73932,1.73932,1.73918,1.73918,110400001.0
2006-03-08 09:50:00,1.73922,1.73926,1.73913,1.73919,78000000.0
2006-03-08 09:51:00,1.73927,1.7393,1.73923,1.7393,42200000.0
2006-03-08 09:52:00,1.73933,1.73937,1.73922,1.73922,84500001.0
2006-03-08 09:53:00,1.73926,1.73927,1.73918,1.73918,30800000.0
2006-03-08 09:54:00,1.73913,1.73928,1.73912,1.73928,108499999.0
2006-03-08 09:55:00,1.73929,1.73985,1.73915,1.73985,95099999.0
2006-03-08 09:56:00,1.73993,1.74023,1.73987,1.74023,80899999.0
2006-03-08 09:57:00,1.74057,1.74104,1.74057,1.74093,51099999.0
2006-03-08 09:58:00,1.74098,1.74098,1.74077,1.74079,87599999.0
2006-03-08 09:59:00,1.74073,1.74109,1.74073,1.74109,48700000.0
2006-03-08 10:00:00,1.74097,1.74144,1.74085,1.74137,71800001.0
2006-03-08 10:01:00,1.74127,1.7414,1.74112,1.7414,82299997.0
2006-03-08 10:02:00,1.74144,1.74151,1.74137,1.74137,134399998.0
2006-03-08 10:03:00,1.74147,1.74147,1.74109,1.74109,62000000.0
2006-03-08 10:04:00,1.74112,1.74116,1.74068,1.74068,55600000.0
2006-03-08 10:05:00,1.74062,1.74063,1.74043,1.74063,71400000.0
2006-03-08 10:06:00,1.7407,1.74081,1.74055,1.74055,36300000.0
2006-03-08 10:07:00,1.74055,1.74057,1.74051,1.74057,24800000.0
2006-03-08 10:08:00,1.74058,1.74058,1.74047,1.74052,50600000.0
2006-03-08 10:09:00,1.74057,1.74093,1.74057,1.74093,29000001.0
2006-03-08 10:10:00,1.74102,1.7411,1.74064,1.74065,51200000.0
2006-03-08 10:11:00,1.74043,1.74056,1.74033,1.74033,59800000.0
2006-03-08 10:12:00,1.7401,1.7401,1.73964,1.73968,35300000.0
2006-03-08 10:13:00,1.73958,1.73958,1.73955,1.73958,42000000.0
2006-03-08 10:14:00,1.73952,1.73966,1.73952,1.73961,62800000.0
2006-03-08 10:15:00,1.73963,1.73995,1.73959,1.73995,66100000.0
2006-03-08 10:16:00,1.73993,1.73995,1.73986,1.73995,34999999.0
2006-03-08 10:17:00,1.74015,1.74056,1.74015,1.74046,23200000.0
2006-03-08 10:18:00,1.74048,1.74054,1.74045,1.74054,21500000.0
2006-03-08 10:19:00,1.74037,1.74037,1.7401,1.74017,58800000.0
2006-03-08 10:20:00,1.74006,1.74006,1.73977,1.73978,59899998.0
2006-03-08 10:21:00,1.73975,1.73976,1.73965,1.73973,77100000.0
2006-03-08 10:22:00,1.73968,1.73968,1.7394,1.7394,56700000.0
2006-03-08 10:23:00,1.73947,1.73948,1.73932,1.73932,82200000.0
2006-03-08 10:24:00,1.7394,1.7394,1.73915,1.73915,24300000.0
2006-03-08 10:25:00,1.739,1.7392,1.73898,1.7392,60500001.0
2006-03-08 10:26:00,1.73923,1.73948,1.73923,1.73946,60799999.0
2006-03-08 10:27:00,1.73938,1.73938,1.73918,1.7392,38600000.0
2006-03-08 10:28:00,1.73929,1.73952,1.73929,1.73952,29400000.0
2006-03-08 10:29:00,1.73955,1.73974,1.73955,1.73965,32799999.0
2006-03-08 10:30:00,1.73961,1.73972,1.73956,1.73957,56800001.0
2006-03-08 10:31:00,1.73942,1.73942,1.73927,1.73934,54400000.0
2006-03-08 10:32:00,1.73932,1.73937,1.73932,1.73932,37500000.0
2006-03-08 10:33:00,1.73921,1.73921,1.73892,1.73896,61346994.0
2006-03-08 10:34:00,1.73891,1.739,1.73889,1.739,39000000.0
2006-03-08 10:35:00,1.73897,1.7391,1.73895,1.73902,87300001.0
2006-03-08 10:36:00,1.73909,1.7392,1.73895,1.73895,73400000.0
2006-03-08 10:37:00,1.73888,1.73901,1.73883,1.73897,49000000.0
2006-03-08 10:38:00,1.73897,1.739,1.73884,1.73896,36100000.0
2006-03-08 10:39:00,1.7389,1.7389,1.73864,1.73864,90300001.0
2006-03-08 10:40:00,1.73868,1.73881,1.73864,1.73879,25600000.0
2006-03-08 10:41:00,1.73873,1.73881,1.73864,1.73864,42100000.0
2006-03-08 10:42:00,1.7387,1.7387,1.73839,1.7384,49500000.0
2006-03-08 10:43:00,1.73838,1.73838,1.73766,1.73774,118299999.0
2006-03-08 10:44:00,1.73782,1.73791,1.73768,1.73776,40900000.0
2006-03-08 10:45:00,1.73782,1.73808,1.73782,1.73808,23700000.0
2006-03-08 10:46:00,1.73808,1.73819,1.738,1.738,30500000.0
2006-03-08 10:47:00,1.73789,1.73791,1.73777,1.73791,74400000.0
2006-03-08 10:48:00,1.73785,1.73791,1.73785,1.73788,81799999.0
2006-03-08 10:49:00,1.73783,1.73783,1.73755,1.73778,63299998.0
2006-03-08 10:50:00,1.73781,1.73788,1.73781,1.73781,58200000.0
2006-03-08 10:51:00,1.73779,1.73785,1.73776,1.73781,57399999.0
2006-03-08 10:52:00,1.73797,1.73805,1.73787,1.73793,73900000.0
2006-03-08 10:53:00,1.73797,1.73801,1.73792,1.73792,26200000.0
2006-03-08 10:54:00,1.7379,1.7379,1.73777,1.73783,59999999.0
2006-03-08 10:55:00,1.73786,1.7379,1.73772,1.73773,100100001.0
2006-03-08 10:56:00,1.73769,1.73776,1.73757,1.73757,102400001.0
2006-03-08 10:57:00,1.73763,1.73788,1.73753,1.73788,49399999.0
2006-03-08 10:58:00,1.73793,1.73793,1.73776,1.73788,114100000.0
2006-03-08 10:59:00,1.73789,1.73795,1.73785,1.73795,84400000.0
2006-03-08 11:00:00,1.73793,1.738,1.73785,1.73785,89499999.0
2006-03-08 11:01:00,1.73785,1.73785,1.73758,1.73761,85800000.0
2006-03-08 11:02:00,1.7376,1.73766,1.73754,1.73766,37600000.0
2006-03-08 11:03:00,1.73774,1.73779,1.73769,1.7377,26000000.0
2006-03-08 11:04:00,1.73761,1.73761,1.73745,1.73745,23899999.0
2006-03-08 11:05:00,1.73755,1.73767,1.73755,1.73763,141600000.0
2006-03-08 11:06:00,1.73772,1.73772,1.73757,1.73758,32500000.0
2006-03-08 11:07:00,1.73765,1.73773,1.73765,1.73772,42100000.0
2006-03-08 11:08:00,1.73774,1.73781,1.73762,1.73781,51100001.0
2006-03-08 11:09:00,1.73787,1.73789,1.73771,1.73776,77500000.0
2006-03-08 11:10:00,1.73778,1.73785,1.73772,1.73783,71699999.0
2006-03-08 11:11:00,1.73788,1.73788,1.73782,1.73782,51800000.0
2006-03-08 11:12:00,1.73775,1.73792,1.73775,1.73792,72099999.0
2006-03-08 11:13:00,1.73798,1.73801,1.73783,1.73795,82900000.0
2006-03-08 11:14:00,1.73796,1.73805,1.73793,1.73805,21800000.0
2006-03-08 11:15:00,1.73817,1.73833,1.73817,1.73833,15500000.0
2006-03-08 11:16:00,1.73837,1.73843,1.73835,1.73835,52600001.0
2006-03-08 11:17:00,1.73837,1.7385,1.73833,1.73833,105600000.0
2006-03-08 11:18:00,1.73831,1.73831,1.73813,1.73827,80900000.0
2006-03-08 11:19:00,1.73817,1.73817,1.73799,1.73809,69099998.0
2006-03-08 11:20:00,1.73811,1.73811,1.73804,1.73804,30699999.0
2006-03-08 11:21:00,1.73808,1.73821,1.73808,1.73821,45300000.0
2006-03-08 11:22:00,1.73821,1.73824,1.738,1.738,64500000.0
2006-03-08 11:23:00,1.73802,1.73815,1.73802,1.7381,18200000.0
2006-03-08 11:24:00,1.73812,1.73812,1.73801,1.7381,67099999.0
2006-03-08 11:25:00,1.73795,1.73801,1.73787,1.73792,65700000.0
2006-03-08 11:26:00,1.73795,1.73795,1.73787,1.73787,106499999.0
2006-03-08 11:27:00,1.7379,1.73794,1.73786,1.73787,44399999.0
2006-03-08 11:28:00,1.73793,1.73796,1.73785,1.73796,63700002.0
2006-03-08 11:29:00,1.73802,1.7384,1.738,1.7384,102000000.0
2006-03-08 11:30:00,1.73846,1.73859,1.73835,1.73852,89400000.0
2006-03-08 11:31:00,1.73855,1.73877,1.73855,1.73868,167099995.0
2006-03-08 11:32:00,1.7387,1.73897,1.7387,1.73897,110799999.0
2006-03-08 11:33:00,1.73893,1.73899,1.73881,1.7389,55700000.0
2006-03-08 11:34:00,1.73884,1.73884,1.73873,1.73883,52999999.0
2006-03-08 11:35:00,1.73886,1.73907,1.73886,1.73901,132699997.0
2006-03-08 11:36:00,1.73899,1.7391,1.73895,1.739,117300000.0
2006-03-08 11:37:00,1.73897,1.73906,1.73894,1.73894,54100000.0
2006-03-08 11:38:00,1.73898,1.739,1.73894,1.739,64100000.0
2006-03-08 11:39:00,1.73893,1.73893,1.73879,1.7388,44950001.0
2006-03-08 11:40:00,1.73872,1.7388,1.73858,1.7387,46200000.0
2006-03-08 11:41:00,1.7388,1.73889,1.73874,1.73874,17900000.0
2006-03-08 11:42:00,1.73863,1.73863,1.73835,1.73835,94700001.0
2006-03-08 11:43:00,1.73822,1.73822,1.73804,1.73806,55500000.0
2006-03-08 11:44:00,1.73803,1.73804,1.73789,1.73804,67199999.0
2006-03-08 11:45:00,1.73798,1.73798,1.73775,1.7378,28400000.0
2006-03-08 11:46:00,1.73788,1.738,1.73784,1.73784,115300000.0
2006-03-08 11:47:00,1.73789,1.73808,1.73789,1.73792,68200000.0
2006-03-08 11:48:00,1.73791,1.73821,1.73791,1.73821,106600000.0
2006-03-08 11:49:00,1.7383,1.73855,1.7383,1.7385,26600000.0
2006-03-08 11:50:00,1.7385,1.7387,1.73841,1.7387,172499997.0
2006-03-08 11:51:00,1.73893,1.73922,1.73893,1.73916,28800000.0
2006-03-08 11:52:00,1.73932,1.73985,1.73932,1.73968,59700000.0
2006-03-08 11:53:00,1.73948,1.73948,1.73924,1.73924,37300000.0
2006-03-08 11:54:00,1.73916,1.73932,1.7389,1.7389,94400000.0
2006-03-08 11:55:00,1.7389,1.7389,1.73876,1.73876,17300000.0
2006-03-08 11:56:00,1.73873,1.73897,1.73873,1.73878,72100000.0
2006-03-08 11:57:00,1.73875,1.73875,1.73841,1.73841,102399998.0
2006-03-08 11:58:00,1.73834,1.73858,1.73834,1.73858,33300001.0
2006-03-08 11:59:00,1.73871,1.73871,1.73843,1.73852,76800000.0
2006-03-08 12:00:00,1.73847,1.73859,1.73828,1.73857,118299999.0
2006-03-08 12:01:00,1.73865,1.73904,1.73865,1.73886,42600000.0
2006-03-08 12:02:00,1.73888,1.7393,1.73882,1.7393,63400000.0
2006-03-08 12:03:00,1.73947,1.73959,1.73936,1.73958,77500000.0
2006-03-08 12:04:00,1.73971,1.74025,1.73971,1.74013,56199999.0
2006-03-08 12:05:00,1.74013,1.74025,1.73982,1.74025,31300000.0
2006-03-08 12:06:00,1.74043,1.74059,1.74023,1.74029,64099999.0
2006-03-08 12:07:00,1.74045,1.74055,1.74024,1.74032,47300000.0
2006-03-08 12:08:00,1.74023,1.74034,1.74019,1.74025,105100001.0
2006-03-08 12:09:00,1.74021,1.74021,1.73994,1.73999,27199999.0
2006-03-08 12:10:00,1.7399,1.74012,1.73976,1.73989,87700000.0
2006-03-08 12:11:00,1.73983,1.73991,1.73969,1.73969,26100000.0
2006-03-08 12:12:00,1.73968,1.73978,1.73965,1.73965,75700002.0
2006-03-08 12:13:00,1.73981,1.73999,1.73971,1.73971,88699998.0
2006-03-08 12:14:00,1.73973,1.73973,1.7396,1.73965,33800000.0
2006-03-08 12:15:00,1.73979,1.73981,1.73979,1.73981,10000000.0
2006-03-08 12:16:00,1.73997,1.74005,1.73989,1.73999,76300000.0
2006-03-08 12:17:00,1.74002,1.74002,1.73988,1.73997,19500000.0
2006-03-08 12:18:00,1.73996,1.73996,1.73942,1.73944,85300001.0
2006-03-08 12:19:00,1.73958,1.7397,1.73955,1.73955,50900000.0
2006-03-08 12:20:00,1.73963,1.73965,1.73946,1.73965,101300000.0
2006-03-08 12:21:00,1.73955,1.73969,1.73955,1.73965,95300000.0
2006-03-08 12:22:00,1.73964,1.73975,1.73964,1.73973,113599998.0
2006-03-08 12:23:00,1.73971,1.73974,1.73941,1.73941,150399998.0
2006-03-08 12:24:00,1.73947,1.73956,1.73942,1.73942,95700001.0
2006-03-08 12:25:00,1.73938,1.73938,1.73923,1.7393,68099998.0
2006-03-08 12:26:00,1.73937,1.73942,1.73919,1.73919,75500001.0
2006-03-08 12:27:00,1.73922,1.73922,1.73887,1.73896,71400001.0
2006-03-08 12:28:00,1.73893,1.73893,1.73871,1.73883,82099999.0
2006-03-08 12:29:00,1.73895,1.73897,1.73883,1.73897,25700000.0
2006-03-08 12:30:00,1.73895,1.73901,1.73858,1.7386,126800000.0
2006-03-08 12:31:00,1.73842,1.73842,1.73783,1.73792,69700000.0
2006-03-08 12:32:00,1.73786,1.73786,1.73759,1.73765,73200002.0
2006-03-08 12:33:00,1.73761,1.73763,1.73743,1.73748,73500001.0
2006-03-08 12:34:00,1.73753,1.73792,1.73745,1.73791,91300001.0
2006-03-08 12:35:00,1.73806,1.73811,1.73804,1.73805,123200001.0
2006-03-08 12:36:00,1.73815,1.7382,1.73805,1.73809,84799999.0
2006-03-08 12:37:00,1.73792,1.73792,1.73786,1.73788,16800000.0
2006-03-08 12:38:00,1.73793,1.73834,1.73793,1.73834,67200000.0
2006-03-08 12:39:00,1.73832,1.73838,1.73804,1.73804,57500000.0
2006-03-08 12:40:00,1.73798,1.73804,1.73793,1.73799,51499999.0
2006-03-08 12:41:00,1.73793,1.73826,1.73793,1.73826,43300000.0
2006-03-08 12:42:00,1.73826,1.73826,1.73817,1.73817,74899999.0
2006-03-08 12:43:00,1.73819,1.73834,1.73819,1.73834,111999999.0
2006-03-08 12:44:00,1.73838,1.73866,1.73838,1.73866,68200001.0
2006-03-08 12:45:00,1.73868,1.73868,1.73832,1.73832,71599998.0
2006-03-08 12:46:00,1.73835,1.73841,1.73826,1.73838,107700000.0
2006-03-08 12:47:00,1.73831,1.73831,1.73819,1.73825,41700000.0
2006-03-08 12:48:00,1.73825,1.73831,1.73825,1.73828,55400000.0
2006-03-08 12:49:00,1.73828,1.73831,1.73823,1.73827,78600001.0
2006-03-08 12:50:00,1.73831,1.73831,1.73797,1.73802,42000000.0
2006-03-08 12:51:00,1.73789,1.73807,1.73783,1.73807,47199998.0
2006-03-08 12:52:00,1.738,1.7381,1.738,1.738,79100000.0
2006-03-08 12:53:00,1.738,1.73808,1.73795,1.738,88199999.0
2006-03-08 12:54:00,1.73813,1.73847,1.73813,1.73847,87899999.0
2006-03-08 12:55:00,1.73848,1.7387,1.73846,1.7387,51200000.0
2006-03-08 12:56:00,1.73864,1.739,1.73863,1.739,9600000.0
2006-03-08 12:57:00,1.73927,1.73933,1.73905,1.73922,44700001.0
2006-03-08 12:58:00,1.7393,1.73946,1.73922,1.73926,53200000.0
2006-03-08 12:59:00,1.73897,1.73918,1.73897,1.73918,13900000.0
2006-03-08 13:00:00,1.73916,1.73921,1.73898,1.73921,102100000.0
2006-03-08 13:01:00,1.73927,1.73963,1.73927,1.73963,61600001.0
2006-03-08 13:02:00,1.73961,1.7399,1.73958,1.7399,79200001.0
2006-03-08 13:03:00,1.74002,1.74002,1.73986,1.73986,53300001.0
2006-03-08 13:04:00,1.73977,1.73989,1.73975,1.73988,71800000.0
2006-03-08 13:05:00,1.73982,1.73989,1.73971,1.73971,104000001.0
2006-03-08 13:06:00,1.73973,1.73974,1.7396,1.73968,50400000.0
2006-03-08 13:07:00,1.73983,1.73991,1.7398,1.73987,79699999.0
2006-03-08 13:08:00,1.73991,1.73991,1.73967,1.73978,64300000.0
2006-03-08 13:09:00,1.73968,1.73971,1.7396,1.7396,50999999.0
2006-03-08 13:10:00,1.7396,1.73967,1.7396,1.73967,38100000.0
2006-03-08 13:11:00,1.73965,1.73965,1.73954,1.7396,47500002.0
2006-03-08 13:12:00,1.73949,1.73949,1.7392,1.73925,63700001.0
2006-03-08 13:13:00,1.73906,1.73914,1.73902,1.73902,55600001.0
2006-03-08 13:14:00,1.73909,1.73919,1.73894,1.73895,73900000.0
2006-03-08 13:15:00,1.73897,1.73911,1.73897,1.73908,40400000.0
2006-03-08 13:16:00,1.73912,1.73927,1.73912,1.73927,59700001.0
2006-03-08 13:17:00,1.7394,1.7395,1.73938,1.73945,57100000.0
2006-03-08 13:18:00,1.73941,1.73941,1.73916,1.73925,65099998.0
2006-03-08 13:19:00,1.73939,1.73946,1.73935,1.73946,62800000.0
2006-03-08 13:20:00,1.73947,1.73954,1.73947,1.7395,44500000.0
2006-03-08 13:21:00,1.7395,1.7395,1.73924,1.73924,48800000.0
2006-03-08 13:22:00,1.73924,1.73934,1.73923,1.73925,19600000.0
2006-03-08 13:23:00,1.73929,1.73934,1.73923,1.73931,100299998.0
2006-03-08 13:24:00,1.73923,1.73951,1.73918,1.73951,28000000.0
2006-03-08 13:25:00,1.73958,1.73963,1.73952,1.73963,23900000.0
2006-03-08 13:26:00,1.73961,1.73961,1.73939,1.73939,34200000.0
2006-03-08 13:27:00,1.73942,1.73942,1.73931,1.73935,54600000.0
2006-03-08 13:28:00,1.73932,1.73949,1.73932,1.73946,59800000.0
2006-03-08 13:29:00,1.73945,1.73947,1.73927,1.73938,57299999.0
2006-03-08 13:30:00,1.73935,1.73942,1.73932,1.73932,93599999.0
2006-03-08 13:31:00,1.7394,1.73943,1.73933,1.73933,69500000.0
2006-03-08 13:32:00,1.73922,1.73922,1.73915,1.73915,42499999.0
2006-03-08 13:33:00,1.73916,1.73916,1.739,1.73902,92800000.0
2006-03-08 13:34:00,1.739,1.73915,1.739,1.73913,42700000.0
2006-03-08 13:35:00,1.73913,1.73936,1.73913,1.73935,34850000.0
2006-03-08 13:36:00,1.73946,1.73949,1.73939,1.73948,106500000.0
2006-03-08 13:37:00,1.73949,1.73958,1.7394,1.7394,57500001.0
2006-03-08 13:38:00,1.73943,1.73945,1.73934,1.73938,113199999.0
2006-03-08 13:39:00,1.73938,1.73942,1.7393,1.73938,32300000.0
2006-03-08 13:40:00,1.73946,1.73947,1.73937,1.7394,94200000.0
2006-03-08 13:41:00,1.73933,1.73933,1.73862,1.73862,47200001.0
2006-03-08 13:42:00,1.73857,1.73873,1.73855,1.73865,111800001.0
2006-03-08 13:43:00,1.73857,1.73863,1.73852,1.7386,61100000.0
2006-03-08 13:44:00,1.73849,1.73849,1.73829,1.73833,61400000.0
2006-03-08 13:45:00,1.73827,1.73833,1.73827,1.73829,45499999.0
2006-03-08 13:46:00,1.73827,1.73833,1.73827,1.73833,33900001.0
2006-03-08 13:47:00,1.73832,1.73854,1.73821,1.7385,70900000.0
2006-03-08 13:48:00,1.73852,1.73852,1.73802,1.73802,80450000.0
2006-03-08 13:49:00,1.73791,1.73791,1.73767,1.73784,94850000.0
2006-03-08 13:50:00,1.73794,1.73811,1.73794,1.73811,43800001.0
2006-03-08 13:51:00,1.73821,1.7383,1.73815,1.73815,55700001.0
2006-03-08 13:52:00,1.73817,1.73822,1.73811,1.73815,104300003.0
2006-03-08 13:53:00,1.73809,1.73829,1.73809,1.73825,38500001.0
2006-03-08 13:54:00,1.73833,1.73833,1.73823,1.73827,40900000.0
2006-03-08 13:55:00,1.73825,1.73837,1.73818,1.73818,134299999.0
2006-03-08 13:56:00,1.73817,1.73817,1.73805,1.73812,50199999.0
2006-03-08 13:57:00,1.7382,1.73823,1.73813,1.73823,92899998.0
2006-03-08 13:58:00,1.73817,1.73821,1.7379,1.7379,59300000.0
2006-03-08 13:59:00,1.73785,1.73785,1.73777,1.73777,25500000.0
2006-03-08 14:00:00,1.73784,1.73808,1.73784,1.73808,82900001.0
2006-03-08 14:01:00,1.7382,1.7382,1.73793,1.73801,23100000.0
2006-03-08 14:02:00,1.73804,1.73818,1.73803,1.73815,71400000.0
2006-03-08 14:03:00,1.73816,1.73831,1.73811,1.73831,54799999.0
2006-03-08 14:04:00,1.73837,1.73838,1.73831,1.73838,25900001.0
2006-03-08 14:05:00,1.73828,1.73835,1.73821,1.73827,109400001.0
2006-03-08 14:06:00,1.73818,1.7383,1.73814,1.7382,67999999.0
2006-03-08 14:07:00,1.73824,1.73834,1.73817,1.73829,70900001.0
2006-03-08 14:08:00,1.73842,1.73842,1.7383,1.7383,40500001.0
2006-03-08 14:09:00,1.7383,1.73835,1.73818,1.73818,70100000.0
2006-03-08 14:10:00,1.73814,1.73822,1.73809,1.7382,49300000.0
2006-03-08 14:11:00,1.7381,1.73822,1.73807,1.73817,50750001.0
2006-03-08 14:12:00,1.73816,1.7383,1.73816,1.73828,23870000.0
2006-03-08 14:13:00,1.73839,1.73858,1.73837,1.73858,111199998.0
2006-03-08 14:14:00,1.73858,1.7391,1.73858,1.73905,64899999.0
2006-03-08 14:15:00,1.73901,1.73901,1.73884,1.73885,77600001.0
2006-03-08 14:16:00,1.73877,1.73877,1.73868,1.73877,52900000.0
2006-03-08 14:17:00,1.73882,1.73882,1.73842,1.73842,77000001.0
2006-03-08 14:18:00,1.73833,1.73834,1.73806,1.73806,71000000.0
2006-03-08 14:19:00,1.73813,1.73825,1.73813,1.73821,64300000.0
2006-03-08 14:20:00,1.7381,1.73823,1.7381,1.73823,23400000.0
2006-03-08 14:21:00,1.73822,1.73828,1.7382,1.7382,88600001.0
2006-03-08 14:22:00,1.73831,1.73865,1.73831,1.73865,29000000.0
2006-03-08 14:23:00,1.73887,1.73917,1.73887,1.73899,118900003.0
2006-03-08 14:24:00,1.73897,1.7391,1.73897,1.73903,48800000.0
2006-03-08 14:25:00,1.739,1.73908,1.73885,1.73885,49099999.0
2006-03-08 14:26:00,1.73889,1.73891,1.73872,1.73872,65900000.0
2006-03-08 14:27:00,1.73868,1.73869,1.73863,1.73869,27900000.0
2006-03-08 14:28:00,1.73862,1.73868,1.7386,1.73864,82299999.0
2006-03-08 14:29:00,1.73868,1.7387,1.73863,1.73866,91200001.0
2006-03-08 14:30:00,1.73865,1.73865,1.73831,1.73836,36000000.0
2006-03-08 14:31:00,1.73837,1.73863,1.73837,1.73849,62100001.0
2006-03-08 14:32:00,1.73844,1.73856,1.73834,1.73856,52400000.0
2006-03-08 14:33:00,1.73848,1.73869,1.73848,1.7386,78300000.0
2006-03-08 14:34:00,1.73853,1.73863,1.73847,1.73863,92700002.0
2006-03-08 14:35:00,1.73859,1.73859,1.73821,1.73821,48000000.0
2006-03-08 14:36:00,1.73818,1.73818,1.73803,1.73804,50499998.0
2006-03-08 14:37:00,1.7381,1.73815,1.73797,1.73797,112000000.0
2006-03-08 14:38:00,1.73788,1.73788,1.73769,1.73771,68800000.0
2006-03-08 14:39:00,1.73774,1.73777,1.73762,1.73775,122799998.0
2006-03-08 14:40:00,1.73775,1.73776,1.73765,1.7377,34700000.0
2006-03-08 14:41:00,1.73763,1.73775,1.73757,1.73775,42700000.0
2006-03-08 14:42:00,1.73773,1.73781,1.73758,1.73771,72700000.0
2006-03-08 14:43:00,1.73781,1.73794,1.73775,1.73793,78800000.0
2006-03-08 14:44:00,1.73797,1.73797,1.73786,1.73794,41800000.0
2006-03-08 14:45:00,1.73778,1.73778,1.73765,1.73768,36499999.0
2006-03-08 14:46:00,1.73773,1.73797,1.73773,1.73796,59700001.0
2006-03-08 14:47:00,1.73792,1.73814,1.73792,1.73802,80900001.0
2006-03-08 14:48:00,1.73805,1.7381,1.73797,1.73797,33000000.0
2006-03-08 14:49:00,1.73805,1.73805,1.73795,1.73795,25900000.0
2006-03-08 14:50:00,1.73807,1.73817,1.73804,1.7381,49999999.0
2006-03-08 14:51:00,1.73809,1.73814,1.73806,1.7381,77700000.0
2006-03-08 14:52:00,1.73804,1.73817,1.73804,1.73817,90100001.0
2006-03-08 14:53:00,1.73816,1.73816,1.738,1.73813,47500001.0
2006-03-08 14:54:00,1.73819,1.7383,1.73817,1.73817,61100001.0
2006-03-08 14:55:00,1.73814,1.73827,1.73813,1.73825,124599999.0
2006-03-08 14:56:00,1.73819,1.73819,1.73809,1.73809,74199999.0
2006-03-08 14:57:00,1.73808,1.73816,1.73801,1.73801,61800000.0
2006-03-08 14:58:00,1.73798,1.73809,1.73789,1.73791,70900001.0
2006-03-08 14:59:00,1.73784,1.73786,1.7378,1.7378,86099998.0
2006-03-08 15:00:00,1.73782,1.7379,1.73779,1.73785,41100000.0
2006-03-08 15:01:00,1.73774,1.73789,1.73773,1.73777,76100001.0
2006-03-08 15:02:00,1.73779,1.73779,1.73767,1.73768,60099999.0
2006-03-08 15:03:00,1.73776,1.73783,1.73764,1.73775,31300000.0
2006-03-08 15:04:00,1.73766,1.73766,1.73764,1.73764,21000000.0
2006-03-08 15:05:00,1.73758,1.73772,1.73758,1.73772,11700000.0
2006-03-08 15:06:00,1.73768,1.73774,1.73766,1.73772,54500001.0
2006-03-08 15:07:00,1.73768,1.73772,1.73756,1.73772,63800001.0
2006-03-08 15:08:00,1.73776,1.73776,1.73751,1.73763,64199999.0
2006-03-08 15:09:00,1.73761,1.73772,1.7375,1.73772,70000000.0
2006-03-08 15:10:00,1.73773,1.73784,1.73769,1.7378,88200000.0
2006-03-08 15:11:00,1.73777,1.7378,1.73766,1.73766,85300001.0
2006-03-08 15:12:00,1.73748,1.73748,1.73672,1.73679,66400000.0
2006-03-08 15:13:00,1.73672,1.73678,1.73651,1.73653,69400000.0
2006-03-08 15:14:00,1.73638,1.73664,1.73626,1.73664,54300001.0
2006-03-08 15:15:00,1.73678,1.73692,1.73671,1.73672,73900001.0
2006-03-08 15:16:00,1.73669,1.73671,1.73658,1.73658,87400000.0
2006-03-08 15:17:00,1.73654,1.73665,1.73654,1.73658,41600000.0
2006-03-08 15:18:00,1.73659,1.73661,1.73644,1.73644,70600000.0
2006-03-08 15:19:00,1.73638,1.73645,1.73624,1.73629,71599999.0
2006-03-08 15:20:00,1.73632,1.73642,1.73629,1.73635,75099999.0
2006-03-08 15:21:00,1.73633,1.73633,1.73619,1.73629,22300000.0
2006-03-08 15:22:00,1.73634,1.73649,1.73629,1.73637,80100000.0
2006-03-08 15:23:00,1.73649,1.7366,1.73646,1.73655,101099999.0
2006-03-08 15:24:00,1.7367,1.7367,1.73641,1.73647,65100000.0
2006-03-08 15:25:00,1.73648,1.73648,1.73623,1.73623,116800002.0
2006-03-08 15:26:00,1.73628,1.73628,1.73617,1.73624,45400000.0
2006-03-08 15:27:00,1.73627,1.73649,1.73627,1.73649,31500000.0
2006-03-08 15:28:00,1.73667,1.73685,1.73667,1.73685,52200000.0
2006-03-08 15:29:00,1.73699,1.73706,1.73697,1.73701,79300000.0
2006-03-08 15:30:00,1.73702,1.73715,1.73697,1.73698,69700001.0
2006-03-08 15:31:00,1.73709,1.7371,1.73697,1.73707,81200001.0
2006-03-08 15:32:00,1.73698,1.73736,1.73698,1.73733,89500001.0
2006-03-08 15:33:00,1.73745,1.73751,1.73736,1.73737,52299999.0
2006-03-08 15:34:00,1.73731,1.7374,1.73718,1.73721,79700000.0
2006-03-08 15:35:00,1.73729,1.73729,1.73717,1.73718,77300002.0
2006-03-08 15:36:00,1.73706,1.7374,1.73706,1.73737,79899999.0
2006-03-08 15:37:00,1.73733,1.73733,1.73703,1.73703,83900002.0
2006-03-08 15:38:00,1.73697,1.73708,1.73687,1.73687,60100000.0
2006-03-08 15:39:00,1.7366,1.7366,1.73618,1.73618,93599999.0
2006-03-08 15:40:00,1.73595,1.73604,1.73577,1.73577,86400001.0
2006-03-08 15:41:00,1.73571,1.73582,1.73571,1.73582,16100000.0
2006-03-08 15:42:00,1.73577,1.7358,1.73568,1.73578,97500001.0
2006-03-08 15:43:00,1.73573,1.73604,1.73573,1.73604,62200000.0
2006-03-08 15:44:00,1.73605,1.73605,1.73585,1.73585,17700000.0
2006-03-08 15:45:00,1.73579,1.73597,1.73579,1.73595,87599997.0
2006-03-08 15:46:00,1.73593,1.73598,1.73589,1.73598,111200003.0
2006-03-08 15:47:00,1.73593,1.73605,1.73592,1.73605,47300001.0
2006-03-08 15:48:00,1.73607,1.73621,1.73601,1.73609,160600001.0
2006-03-08 15:49:00,1.73602,1.73617,1.73599,1.73606,28500000.0
2006-03-08 15:50:00,1.73593,1.73593,1.73576,1.73576,27199999.0
2006-03-08 15:51:00,1.73589,1.73597,1.73588,1.73597,81200001.0
2006-03-08 15:52:00,1.73589,1.73589,1.73577,1.73585,87499998.0
2006-03-08 15:53:00,1.73592,1.73592,1.73581,1.73585,62400001.0
2006-03-08 15:54:00,1.73578,1.73589,1.73576,1.73576,69999999.0
2006-03-08 15:55:00,1.73559,1.73559,1.7353,1.7353,26400000.0
2006-03-08 15:56:00,1.7352,1.7353,1.73515,1.73515,43300000.0
2006-03-08 15:57:00,1.73522,1.73522,1.73489,1.73489,46800001.0
2006-03-08 15:58:00,1.73482,1.73527,1.73482,1.73527,41899998.0
2006-03-08 15:59:00,1.7354,1.7355,1.73519,1.7352,39500000.0
2006-03-08 16:00:00,1.73509,1.73509,1.73465,1.73465,48000000.0
2006-03-08 16:01:00,1.73476,1.73481,1.73454,1.73481,81599999.0
2006-03-08 16:02:00,1.73482,1.73488,1.73478,1.7348,105799999.0
2006-03-08 16:03:00,1.73485,1.73486,1.73435,1.7344,76599999.0
2006-03-08 16:04:00,1.7344,1.73467,1.7344,1.73465,78700000.0
2006-03-08 16:05:00,1.7347,1.7347,1.73458,1.73464,49099999.0
2006-03-08 16:06:00,1.73475,1.73495,1.73475,1.73495,46999999.0
2006-03-08 16:07:00,1.73486,1.73486,1.73464,1.73472,30000000.0
2006-03-08 16:08:00,1.73464,1.73493,1.73464,1.73488,101500000.0
2006-03-08 16:09:00,1.73488,1.73488,1.73477,1.73487,85500002.0
2006-03-08 16:10:00,1.73492,1.73508,1.73491,1.73506,76200000.0
2006-03-08 16:11:00,1.73522,1.73546,1.73515,1.73544,78000000.0
2006-03-08 16:12:00,1.73533,1.73533,1.73492,1.73492,41500000.0
2006-03-08 16:13:00,1.73484,1.73484,1.73448,1.73462,74200000.0
2006-03-08 16:14:00,1.73454,1.73481,1.73454,1.73481,61100001.0
2006-03-08 16:15:00,1.73483,1.73497,1.73476,1.73496,77099998.0
2006-03-08 16:16:00,1.73502,1.73524,1.73502,1.73517,28000000.0
2006-03-08 16:17:00,1.73533,1.73533,1.7351,1.7351,94099999.0
2006-03-08 16:18:00,1.73506,1.73521,1.73506,1.73513,51200000.0
2006-03-08 16:19:00,1.73516,1.73527,1.73516,1.73527,54300000.0
2006-03-08 16:20:00,1.73521,1.73521,1.73509,1.73509,20300000.0
2006-03-08 16:21:00,1.73512,1.73534,1.73508,1.73528,79200000.0
2006-03-08 16:22:00,1.7354,1.73545,1.73528,1.73533,83350000.0
2006-03-08 16:23:00,1.73515,1.73538,1.73503,1.73538,35100000.0
2006-03-08 16:24:00,1.7355,1.73561,1.7355,1.7356,14400000.0
2006-03-08 16:25:00,1.73554,1.73566,1.73554,1.73566,31200000.0
2006-03-08 16:26:00,1.73573,1.73573,1.73564,1.73567,28700000.0
2006-03-08 16:27:00,1.73572,1.73605,1.73572,1.73602,43100000.0
2006-03-08 16:28:00,1.73608,1.73616,1.73582,1.73582,69600000.0
2006-03-08 16:29:00,1.73601,1.73617,1.73601,1.73614,46700000.0
2006-03-08 16:30:00,1.73611,1.7363,1.73611,1.73628,93599999.0
2006-03-08 16:31:00,1.73632,1.7364,1.73626,1.7363,64300000.0
2006-03-08 16:32:00,1.73634,1.73637,1.73626,1.73626,149999998.0
2006-03-08 16:33:00,1.73624,1.73624,1.73591,1.73591,59399998.0
2006-03-08 16:34:00,1.7359,1.7359,1.73583,1.73587,73599998.0
2006-03-08 16:35:00,1.73589,1.73596,1.73589,1.73596,45600000.0
2006-03-08 16:36:00,1.73602,1.73619,1.73602,1.73617,40299999.0
2006-03-08 16:37:00,1.73621,1.73625,1.73603,1.73614,100700002.0
2006-03-08 16:38:00,1.73602,1.73629,1.73602,1.73629,81800002.0
2006-03-08 16:39:00,1.73612,1.73617,1.73598,1.73598,48400000.0
2006-03-08 16:40:00,1.73591,1.736,1.73584,1.73584,69800000.0
2006-03-08 16:41:00,1.73559,1.73588,1.73559,1.73571,47200000.0
2006-03-08 16:42:00,1.73572,1.73583,1.73572,1.73575,49800001.0
2006-03-08 16:43:00,1.73576,1.73614,1.73576,1.73595,48100000.0
2006-03-08 16:44:00,1.73599,1.73606,1.73599,1.73606,45500001.0
2006-03-08 16:45:00,1.73614,1.73617,1.73591,1.73591,58900000.0
2006-03-08 16:46:00,1.73593,1.73599,1.73585,1.7359,44800000.0
2006-03-08 16:47:00,1.73579,1.73596,1.73577,1.73577,88900000.0
2006-03-08 16:48:00,1.73573,1.73592,1.73572,1.7358,106699998.0
2006-03-08 16:49:00,1.73577,1.73581,1.73569,1.73574,68399999.0
2006-03-08 16:50:00,1.73577,1.73578,1.73543,1.73543,85200000.0
2006-03-08 16:51:00,1.7354,1.73541,1.73529,1.73529,46100000.0
2006-03-08 16:52:00,1.73518,1.73532,1.73518,1.73523,63100000.0
2006-03-08 16:53:00,1.73519,1.73533,1.73519,1.73528,44700000.0
2006-03-08 16:54:00,1.73515,1.73515,1.735,1.7351,57200000.0
2006-03-08 16:55:00,1.73514,1.73516,1.73506,1.73512,77699999.0
2006-03-08 16:56:00,1.73517,1.73527,1.73517,1.73519,73100002.0
2006-03-08 16:57:00,1.73527,1.7353,1.73511,1.73511,73300000.0
2006-03-08 16:58:00,1.73505,1.73522,1.73505,1.73522,97900000.0
2006-03-08 16:59:00,1.73525,1.73525,1.73504,1.73518,64799999.0
2006-03-08 17:00:00,1.73508,1.73512,1.73469,1.73469,87899999.0
2006-03-08 17:01:00,1.73468,1.73468,1.73455,1.73455,46200000.0
2006-03-08 17:02:00,1.73458,1.73479,1.73455,1.73477,143600001.0
2006-03-08 17:03:00,1.7349,1.73514,1.7349,1.73511,34800000.0
2006-03-08 17:04:00,1.7351,1.73537,1.73505,1.73537,28400000.0
2006-03-08 17:05:00,1.73559,1.73617,1.73559,1.73608,31299999.0
2006-03-08 17:06:00,1.73617,1.73638,1.73617,1.73636,20100000.0
2006-03-08 17:07:00,1.73628,1.73648,1.73628,1.73648,24300000.0
2006-03-08 17:08:00,1.73674,1.73703,1.73656,1.73703,57800000.0
2006-03-08 17:09:00,1.73722,1.73741,1.73705,1.73705,65700001.0
2006-03-08 17:10:00,1.73701,1.73751,1.73701,1.73743,92099999.0
2006-03-08 17:11:00,1.73734,1.73777,1.73733,1.73744,73700000.0
2006-03-08 17:12:00,1.73737,1.73738,1.73704,1.73709,52600000.0
2006-03-08 17:13:00,1.73697,1.73697,1.73672,1.73672,37200000.0
2006-03-08 17:14:00,1.73668,1.73668,1.7365,1.73665,23000000.0
2006-03-08 17:15:00,1.73665,1.73672,1.73657,1.7366,72200001.0
2006-03-08 17:16:00,1.73658,1.73686,1.73648,1.73686,61000000.0
2006-03-08 17:17:00,1.73699,1.73707,1.73699,1.73707,36600000.0
2006-03-08 17:18:00,1.73687,1.73687,1.73678,1.73678,21600000.0
2006-03-08 17:19:00,1.73655,1.73672,1.73642,1.73672,76000001.0
2006-03-08 17:20:00,1.73684,1.73707,1.73684,1.7369,75000000.0
2006-03-08 17:21:00,1.73695,1.73702,1.73695,1.73698,46899998.0
2006-03-08 17:22:00,1.737,1.73707,1.73695,1.737,36100000.0
2006-03-08 17:23:00,1.7369,1.73695,1.73688,1.73688,59399999.0
2006-03-08 17:24:00,1.73683,1.73683,1.73652,1.73652,17000000.0
2006-03-08 17:25:00,1.73641,1.73651,1.73625,1.73651,56700000.0
2006-03-08 17:26:00,1.7366,1.73661,1.73639,1.73645,88800002.0
2006-03-08 17:27:00,1.73651,1.73651,1.7364,1.73647,49300000.0
2006-03-08 17:28:00,1.73636,1.73636,1.7359,1.73591,34300000.0
2006-03-08 17:29:00,1.7359,1.73593,1.73579,1.73593,65900001.0
2006-03-08 17:30:00,1.73579,1.73588,1.73575,1.73585,110099999.0
2006-03-08 17:31:00,1.73571,1.73582,1.73562,1.7357,128299999.0
2006-03-08 17:32:00,1.73582,1.73611,1.73582,1.73611,36200000.0
2006-03-08 17:33:00,1.73613,1.73613,1.73587,1.736,70900001.0
2006-03-08 17:34:00,1.73602,1.73606,1.73595,1.73601,70000000.0
2006-03-08 17:35:00,1.736,1.73608,1.73595,1.736,60646994.0
2006-03-08 17:36:00,1.73599,1.73599,1.73575,1.7358,70900000.0
2006-03-08 17:37:00,1.73567,1.73567,1.73556,1.73561,37000001.0
2006-03-08 17:38:00,1.73538,1.73538,1.7351,1.73514,33300000.0
2006-03-08 17:39:00,1.73522,1.73538,1.73522,1.73538,26200000.0
2006-03-08 17:40:00,1.73538,1.73559,1.73536,1.73544,114199999.0
2006-03-08 17:41:00,1.73543,1.73543,1.73531,1.73533,16500000.0
2006-03-08 17:42:00,1.73537,1.73545,1.73537,1.73545,33700000.0
2006-03-08 17:43:00,1.73545,1.73545,1.73529,1.73537,99200001.0
2006-03-08 17:44:00,1.73535,1.73535,1.73526,1.73533,41800000.0
2006-03-08 17:45:00,1.73521,1.73521,1.73491,1.73507,39000001.0
2006-03-08 17:46:00,1.73505,1.73539,1.73504,1.73539,90100001.0
2006-03-08 17:47:00,1.73547,1.7355,1.73542,1.73544,37200000.0
2006-03-08 17:48:00,1.73551,1.7356,1.73542,1.73555,87599999.0
2006-03-08 17:49:00,1.73558,1.73559,1.73552,1.73553,26800000.0
2006-03-08 17:50:00,1.73543,1.73548,1.73543,1.73543,58800000.0
2006-03-08 17:51:00,1.73544,1.73575,1.73544,1.73567,71800000.0
2006-03-08 17:52:00,1.73553,1.73553,1.73511,1.73515,88199999.0
2006-03-08 17:53:00,1.73514,1.73527,1.73487,1.73502,76600000.0
2006-03-08 17:54:00,1.73499,1.73529,1.73498,1.73529,40100000.0
2006-03-08 17:55:00,1.73542,1.7355,1.73533,1.73533,57400000.0
2006-03-08 17:56:00,1.73527,1.73543,1.73527,1.73543,39800000.0
2006-03-08 17:57:00,1.73541,1.73546,1.73533,1.73533,34700000.0
2006-03-08 17:58:00,1.73533,1.73548,1.73533,1.73545,79099999.0
2006-03-08 17:59:00,1.73534,1.73542,1.73527,1.73527,44500001.0
2006-03-08 18:00:00,1.73524,1.73526,1.73508,1.73508,44799998.0
2006-03-08 18:01:00,1.73505,1.73505,1.73428,1.73466,814000001.0
2006-03-08 18:02:00,1.73472,1.73482,1.73463,1.73475,1041000004.0
2006-03-08 18:03:00,1.73473,1.735,1.73473,1.73474,1327599997.0
2006-03-08 18:04:00,1.73477,1.73477,1.73458,1.7346,778969997.0
2006-03-08 18:05:00,1.73462,1.7348,1.73461,1.73477,1058999997.0
2006-03-08 18:06:00,1.73479,1.73503,1.73471,1.73503,1069399993.0
2006-03-08 18:07:00,1.73509,1.73541,1.73498,1.73541,1265146982.0
2006-03-08 18:08:00,1.73545,1.73553,1.7353,1.73541,1249999997.0
2006-03-08 18:09:00,1.73542,1.73563,1.73535,1.73563,546500003.0
2006-03-08 18:10:00,1.73568,1.73589,1.73565,1.73565,679449994.0
2006-03-08 18:11:00,1.73565,1.73565,1.73536,1.73548,489799998.0
2006-03-08 18:12:00,1.73549,1.73556,1.7354,1.7354,733999997.0
2006-03-08 18:13:00,1.73535,1.73542,1.73513,1.73513,728400000.0
2006-03-08 18:14:00,1.73508,1.73511,1.73494,1.73503,833200004.0
2006-03-08 18:15:00,1.73512,1.73518,1.73505,1.73518,916900000.0
2006-03-08 18:16:00,1.7352,1.7354,1.73511,1.73537,838300006.0
2006-03-08 18:17:00,1.73539,1.73539,1.73516,1.73517,493700001.0
2006-03-08 18:18:00,1.73515,1.73529,1.73509,1.7351,669000003.0
2006-03-08 18:19:00,1.73516,1.73521,1.73508,1.73508,595000002.0
2006-03-08 18:20:00,1.73512,1.73522,1.73511,1.73522,505100000.0
2006-03-08 18:21:00,1.73524,1.73524,1.73508,1.7352,853999999.0
2006-03-08 18:22:00,1.73521,1.73523,1.73508,1.73511,493399998.0
2006-03-08 18:23:00,1.73509,1.73521,1.73503,1.73515,798099994.0
2006-03-08 18:24:00,1.7351,1.7351,1.73482,1.73483,707649996.0
2006-03-08 18:25:00,1.73477,1.73499,1.73477,1.73488,762499997.0
2006-03-08 18:26:00,1.73488,1.73499,1.73483,1.7349,617699999.0
2006-03-08 18:27:00,1.73488,1.73533,1.73488,1.73533,710199999.0
2006-03-08 18:28:00,1.73538,1.7356,1.73534,1.73538,375900001.0
2006-03-08 18:29:00,1.73536,1.73577,1.73536,1.73565,844700003.0
2006-03-08 18:30:00,1.73556,1.73556,1.735,1.735,820800005.0
2006-03-08 18:31:00,1.73495,1.73506,1.73489,1.73506,460100004.0
2006-03-08 18:32:00,1.73509,1.73513,1.73501,1.73502,439899995.0
2006-03-08 18:33:00,1.73501,1.73516,1.73501,1.73507,661799998.0
2006-03-08 18:34:00,1.73508,1.73509,1.73483,1.73488,565900003.0
2006-03-08 18:35:00,1.73485,1.73502,1.73484,1.73494,360800000.0
2006-03-08 18:36:00,1.73495,1.73495,1.73486,1.73494,111800002.0
2006-03-08 18:37:00,1.73493,1.73493,1.7348,1.7348,101899999.0
2006-03-08 18:38:00,1.7349,1.73511,1.7349,1.73511,179200002.0
2006-03-08 18:39:00,1.73514,1.7356,1.73513,1.7356,237500001.0
2006-03-08 18:40:00,1.73561,1.73568,1.73542,1.73542,423899999.0
2006-03-08 18:41:00,1.73545,1.73545,1.73534,1.73543,315800004.0
2006-03-08 18:42:00,1.73547,1.73562,1.73544,1.7356,135199999.0
2006-03-08 18:43:00,1.73567,1.73567,1.73548,1.73555,94600000.0
2006-03-08 18:44:00,1.7355,1.73573,1.7355,1.73567,371299999.0
2006-03-08 18:45:00,1.73561,1.73573,1.73555,1.73555,205800000.0
2006-03-08 18:46:00,1.73555,1.73555,1.7355,1.7355,207300002.0
2006-03-08 18:47:00,1.73548,1.73548,1.73539,1.73547,233399999.0
2006-03-08 18:48:00,1.73548,1.73573,1.73548,1.7356,462000004.0
2006-03-08 18:49:00,1.73564,1.73573,1.73556,1.73573,109499999.0
2006-03-08 18:50:00,1.73579,1.73579,1.73565,1.73567,277300002.0
2006-03-08 18:51:00,1.73568,1.73572,1.73552,1.73563,451999999.0
2006-03-08 18:52:00,1.73566,1.73575,1.7356,1.7357,426199998.0
2006-03-08 18:53:00,1.73561,1.73566,1.73546,1.73546,413399995.0
2006-03-08 18:54:00,1.73558,1.73569,1.73555,1.73555,327899999.0
2006-03-08 18:55:00,1.73558,1.73558,1.73539,1.73546,619400003.0
2006-03-08 18:56:00,1.73543,1.73543,1.73529,1.7354,195000000.0
2006-03-08 18:57:00,1.7353,1.73543,1.73504,1.73543,380100003.0
2006-03-08 18:58:00,1.73548,1.73561,1.73531,1.73542,712200000.0
2006-03-08 18:59:00,1.73543,1.73569,1.73543,1.73555,489300001.0
2006-03-08 19:00:00,1.73552,1.73567,1.73533,1.73548,222799999.0
2006-03-08 19:01:00,1.73557,1.73573,1.73554,1.73571,87900001.0
2006-03-08 19:02:00,1.73576,1.73585,1.73572,1.73572,334700001.0
2006-03-08 19:03:00,1.73575,1.73586,1.73566,1.73568,604500000.0
2006-03-08 19:04:00,1.73575,1.73583,1.73569,1.73583,352100000.0
2006-03-08 19:05:00,1.73585,1.73625,1.73584,1.73604,90200002.0
2006-03-08 19:06:00,1.73607,1.73613,1.73595,1.73613,663199998.0
2006-03-08 19:07:00,1.73607,1.73619,1.73603,1.7361,397769998.0
2006-03-08 19:08:00,1.73606,1.73623,1.73604,1.7362,613500004.0
2006-03-08 19:09:00,1.73625,1.7363,1.73614,1.7363,192099998.0
2006-03-08 19:10:00,1.73626,1.73626,1.73614,1.7362,411599999.0
2006-03-08 19:11:00,1.73625,1.73633,1.7362,1.7362,82600000.0
2006-03-08 19:12:00,1.73623,1.73637,1.73619,1.73637,174400000.0
2006-03-08 19:13:00,1.73645,1.73652,1.73635,1.73637,426050003.0
2006-03-08 19:14:00,1.73631,1.7365,1.73626,1.7365,250399998.0
2006-03-08 19:15:00,1.73659,1.73668,1.73656,1.7366,381999998.0
2006-03-08 19:16:00,1.73651,1.73665,1.73625,1.73625,150399999.0
2006-03-08 19:17:00,1.73625,1.73649,1.7362,1.73627,243700001.0
2006-03-08 19:18:00,1.73615,1.7363,1.73592,1.73605,203500000.0
2006-03-08 19:19:00,1.736,1.7361,1.7358,1.7361,331100000.0
2006-03-08 19:20:00,1.73607,1.73612,1.73593,1.73593,307699996.0
2006-03-08 19:21:00,1.73594,1.736,1.73593,1.73599,358799998.0
2006-03-08 19:22:00,1.73599,1.73602,1.73588,1.73597,362100000.0
2006-03-08 19:23:00,1.73597,1.73614,1.73589,1.73614,337270000.0
2006-03-08 19:24:00,1.73612,1.73613,1.73605,1.73613,143100000.0
2006-03-08 19:25:00,1.73614,1.73616,1.73611,1.73616,129899998.0
2006-03-08 19:26:00,1.73615,1.73615,1.73605,1.73605,271846992.0
2006-03-08 19:27:00,1.73609,1.73614,1.73597,1.73602,701899995.0
2006-03-08 19:28:00,1.73598,1.73608,1.73583,1.7359,447350000.0
2006-03-08 19:29:00,1.73584,1.736,1.73583,1.73589,295000001.0
2006-03-08 19:30:00,1.73587,1.73609,1.73587,1.73601,363899998.0
2006-03-08 19:31:00,1.736,1.73605,1.73595,1.73605,252299999.0
2006-03-08 19:32:00,1.73608,1.73618,1.73601,1.73601,373099999.0
2006-03-08 19:33:00,1.736,1.73605,1.73597,1.73605,287900000.0
2006-03-08 19:34:00,1.736,1.73603,1.73589,1.73598,235800000.0
2006-03-08 19:35:00,1.73599,1.73607,1.73592,1.73597,392999997.0
2006-03-08 19:36:00,1.73593,1.73598,1.73565,1.73565,367999999.0
2006-03-08 19:37:00,1.73555,1.73579,1.73552,1.73569,330100001.0
2006-03-08 19:38:00,1.73571,1.73585,1.73564,1.73585,69300001.0
2006-03-08 19:39:00,1.7359,1.73596,1.73584,1.73585,218600003.0
2006-03-08 19:40:00,1.73584,1.73599,1.73583,1.73597,441899996.0
2006-03-08 19:41:00,1.736,1.73617,1.73599,1.73617,413750002.0
2006-03-08 19:42:00,1.73618,1.73632,1.73614,1.73632,168400000.0
2006-03-08 19:43:00,1.73633,1.73639,1.73614,1.73628,198300002.0
2006-03-08 19:44:00,1.7363,1.73634,1.73622,1.7363,444100000.0
2006-03-08 19:45:00,1.73629,1.73644,1.73622,1.73644,151700001.0
2006-03-08 19:46:00,1.73648,1.73653,1.73642,1.73642,242899999.0
2006-03-08 19:47:00,1.73638,1.7364,1.73629,1.73638,161200003.0
2006-03-08 19:48:00,1.7364,1.73645,1.73637,1.7364,295699999.0
2006-03-08 19:49:00,1.73652,1.73676,1.73652,1.73666,289599998.0
2006-03-08 19:50:00,1.73661,1.73665,1.73633,1.73633,317299999.0
2006-03-08 19:51:00,1.73632,1.73653,1.73632,1.73653,250299999.0
2006-03-08 19:52:00,1.73652,1.73652,1.73631,1.73631,141100001.0
2006-03-08 19:53:00,1.73637,1.73642,1.73635,1.73642,114100002.0
2006-03-08 19:54:00,1.73652,1.7367,1.73652,1.7366,167899999.0
2006-03-08 19:55:00,1.73655,1.73663,1.73653,1.73653,81300000.0
2006-03-08 19:56:00,1.73652,1.73661,1.73649,1.73655,336399995.0
2006-03-08 19:57:00,1.73653,1.7367,1.73653,1.73653,310949999.0
2006-03-08 19:58:00,1.73654,1.7367,1.73649,1.73658,392300002.0
2006-03-08 19:59:00,1.73656,1.7366,1.73648,1.73653,295800000.0
2006-03-08 20:00:00,1.7365,1.73656,1.73647,1.73647,195450000.0
2006-03-08 20:01:00,1.73647,1.73655,1.73647,1.73647,184800000.0
2006-03-08 20:02:00,1.73645,1.73645,1.73635,1.7364,86300000.0
2006-03-08 20:03:00,1.73643,1.7366,1.73643,1.73643,62300000.0
2006-03-08 20:04:00,1.73638,1.73638,1.73627,1.7363,161700002.0
2006-03-08 20:05:00,1.73629,1.73648,1.73629,1.73638,187000001.0
2006-03-08 20:06:00,1.7364,1.73651,1.73634,1.7364,208799997.0
2006-03-08 20:07:00,1.7364,1.73658,1.7364,1.73654,91300000.0
2006-03-08 20:08:00,1.7366,1.7366,1.73652,1.7366,234000001.0
2006-03-08 20:09:00,1.73652,1.7366,1.7365,1.73655,182800002.0
2006-03-08 20:10:00,1.73655,1.7366,1.7365,1.73652,119999999.0
2006-03-08 20:11:00,1.7366,1.7366,1.73655,1.7366,40600000.0
2006-03-08 20:12:00,1.73655,1.7366,1.73639,1.73642,433700000.0
2006-03-08 20:13:00,1.73634,1.73634,1.73607,1.73607,203800000.0
2006-03-08 20:14:00,1.7361,1.73617,1.73608,1.7361,142800001.0
2006-03-08 20:15:00,1.73611,1.73622,1.73608,1.73608,416500000.0
2006-03-08 20:16:00,1.73607,1.73615,1.73606,1.73608,129500000.0
2006-03-08 20:17:00,1.73597,1.73602,1.73597,1.736,81899999.0
2006-03-08 20:18:00,1.736,1.736,1.73582,1.73582,188500000.0
2006-03-08 20:19:00,1.73582,1.73585,1.73577,1.73585,149899999.0
2006-03-08 20:20:00,1.7358,1.73585,1.73575,1.7358,330999998.0
2006-03-08 20:21:00,1.7358,1.73582,1.7358,1.7358,85700000.0
2006-03-08 20:22:00,1.73578,1.73579,1.73573,1.73573,124800000.0
2006-03-08 20:23:00,1.73567,1.73581,1.73543,1.73548,266600003.0
2006-03-08 20:24:00,1.7355,1.73575,1.73544,1.73574,106000000.0
2006-03-08 20:25:00,1.73587,1.7359,1.73569,1.73569,505700001.0
2006-03-08 20:26:00,1.73558,1.7357,1.73551,1.73551,470699998.0
2006-03-08 20:27:00,1.73556,1.73571,1.73546,1.73571,291999999.0
2006-03-08 20:28:00,1.73574,1.7359,1.73572,1.73572,264899998.0
2006-03-08 20:29:00,1.73572,1.73573,1.73561,1.73561,281300001.0
2006-03-08 20:30:00,1.73562,1.73573,1.73558,1.73571,1011299996.0
2006-03-08 20:31:00,1.73573,1.73578,1.73561,1.7357,523299999.0
2006-03-08 20:32:00,1.7357,1.73586,1.7357,1.73579,876900001.0
2006-03-08 20:33:00,1.73571,1.73584,1.73564,1.73579,230700000.0
2006-03-08 20:34:00,1.7359,1.73607,1.7359,1.73607,176599997.0
2006-03-08 20:35:00,1.73606,1.73611,1.73602,1.73606,106100001.0
2006-03-08 20:36:00,1.73611,1.73618,1.7361,1.7361,184099999.0
2006-03-08 20:37:00,1.73596,1.73602,1.7359,1.73595,205300000.0
2006-03-08 20:38:00,1.736,1.73616,1.73598,1.73601,214800000.0
2006-03-08 20:39:00,1.73607,1.73616,1.73602,1.7361,212900001.0
2006-03-08 20:40:00,1.73603,1.73619,1.73602,1.73602,124200000.0
2006-03-08 20:41:00,1.73597,1.73622,1.73597,1.73617,201599999.0
2006-03-08 20:42:00,1.73606,1.73627,1.73606,1.73621,28800000.0
2006-03-08 20:43:00,1.7362,1.73625,1.73613,1.73617,287899997.0
2006-03-08 20:44:00,1.73612,1.73624,1.73612,1.73621,292100000.0
2006-03-08 20:45:00,1.7362,1.73622,1.73612,1.73622,91700001.0
2006-03-08 20:46:00,1.73626,1.73633,1.73626,1.73627,148899999.0
2006-03-08 20:47:00,1.7362,1.73631,1.73618,1.73626,475000002.0
2006-03-08 20:48:00,1.73621,1.73631,1.73612,1.73631,183700000.0
2006-03-08 20:49:00,1.73633,1.73633,1.73622,1.73627,56200000.0
2006-03-08 20:50:00,1.73618,1.73628,1.73617,1.73625,468899998.0
2006-03-08 20:51:00,1.73626,1.73635,1.73622,1.73629,291500001.0
2006-03-08 20:52:00,1.7363,1.73635,1.73625,1.73628,189499999.0
2006-03-08 20:53:00,1.73631,1.73651,1.73628,1.73647,500399999.0
2006-03-08 20:54:00,1.73653,1.73662,1.73652,1.73656,304500001.0
2006-03-08 20:55:00,1.73658,1.73665,1.73652,1.73652,302699996.0
2006-03-08 20:56:00,1.73652,1.73665,1.73649,1.73649,428949996.0
2006-03-08 20:57:00,1.73651,1.73663,1.73646,1.73654,508799996.0
2006-03-08 20:58:00,1.7366,1.73661,1.73651,1.73659,241600002.0
2006-03-08 20:59:00,1.73658,1.73665,1.73652,1.73657,546499999.0
2006-03-08 21:00:00,1.7366,1.73665,1.73653,1.7366,424199999.0
2006-03-08 21:01:00,1.73654,1.7366,1.73647,1.73651,267900002.0
2006-03-08 21:02:00,1.73652,1.73668,1.73652,1.73666,211100005.0
2006-03-08 21:03:00,1.73663,1.73675,1.73662,1.73662,195300001.0
2006-03-08 21:04:00,1.7366,1.73665,1.73655,1.73662,179849999.0
2006-03-08 21:05:00,1.7366,1.7367,1.7366,1.73662,245299999.0
2006-03-08 21:06:00,1.73661,1.73667,1.73659,1.73662,205200000.0
2006-03-08 21:07:00,1.7366,1.73661,1.73648,1.73649,80700000.0
2006-03-08 21:08:00,1.73645,1.73645,1.73642,1.73642,42100000.0
2006-03-08 21:09:00,1.73638,1.73665,1.73638,1.73665,89800001.0
2006-03-08 21:10:00,1.73678,1.73691,1.73677,1.73677,99900001.0
2006-03-08 21:11:00,1.73669,1.73673,1.73657,1.73657,100800001.0
2006-03-08 21:12:00,1.73653,1.73653,1.73636,1.73637,83700000.0
2006-03-08 21:13:00,1.7363,1.73635,1.73628,1.73628,225800001.0
2006-03-08 21:14:00,1.73633,1.7365,1.73633,1.73648,413200002.0
2006-03-08 21:15:00,1.73657,1.73662,1.73649,1.73662,252100002.0
2006-03-08 21:16:00,1.73664,1.73664,1.73651,1.73651,46100000.0
2006-03-08 21:17:00,1.7365,1.73653,1.73642,1.73653,178999999.0
2006-03-08 21:18:00,1.73656,1.73664,1.73655,1.73655,23300000.0
2006-03-08 21:19:00,1.73658,1.73659,1.73652,1.73655,99099999.0
2006-03-08 21:20:00,1.73655,1.73655,1.73645,1.73652,401499994.0
2006-03-08 21:21:00,1.73654,1.73671,1.73654,1.73668,175699997.0
2006-03-08 21:22:00,1.73675,1.73675,1.7367,1.7367,189100001.0
2006-03-08 21:23:00,1.73675,1.73675,1.73675,1.73675,300000.0
2006-03-08 21:24:00,1.73673,1.73678,1.73671,1.73678,152299999.0
2006-03-08 21:25:00,1.7368,1.7368,1.73675,1.73678,136300000.0
2006-03-08 21:26:00,1.73678,1.73678,1.73673,1.73673,7000000.0
2006-03-08 21:27:00,1.7367,1.73675,1.7367,1.7367,66900000.0
2006-03-08 21:28:00,1.7367,1.73675,1.73665,1.73675,213900000.0
2006-03-08 21:29:00,1.73675,1.73675,1.73675,1.73675,37499999.0
2006-03-08 21:30:00,1.73677,1.73679,1.7367,1.7367,86499999.0
2006-03-08 21:31:00,1.73674,1.73674,1.73664,1.73667,54399999.0
2006-03-08 21:32:00,1.73665,1.73667,1.7365,1.73665,272500002.0
2006-03-08 21:33:00,1.73667,1.73676,1.73661,1.73672,318600004.0
2006-03-08 21:34:00,1.73678,1.73705,1.73678,1.73693,214399998.0
2006-03-08 21:35:00,1.73698,1.73718,1.73697,1.73703,71600000.0
2006-03-08 21:36:00,1.73702,1.73739,1.73702,1.73719,104599999.0
2006-03-08 21:37:00,1.73721,1.73733,1.7372,1.73733,182650000.0
2006-03-08 21:38:00,1.7373,1.73736,1.73706,1.73706,99699999.0
2006-03-08 21:39:00,1.73706,1.73706,1.73696,1.73696,19800000.0
2006-03-08 21:40:00,1.73695,1.73699,1.73693,1.73698,171400000.0
2006-03-08 21:41:00,1.73697,1.737,1.73677,1.73677,230500000.0
2006-03-08 21:42:00,1.73673,1.73678,1.73672,1.73678,98400000.0
2006-03-08 21:43:00,1.73675,1.73677,1.73675,1.73675,87399998.0
2006-03-08 21:44:00,1.73675,1.73677,1.73673,1.73673,120200000.0
2006-03-08 21:45:00,1.73672,1.73675,1.73672,1.73675,100700000.0
2006-03-08 21:46:00,1.73675,1.73677,1.73675,1.73675,123500000.0
2006-03-08 21:47:00,1.73675,1.73677,1.7367,1.73673,141899999.0
2006-03-08 21:48:00,1.7367,1.73684,1.7367,1.73679,104799999.0
2006-03-08 21:49:00,1.73675,1.73678,1.73675,1.73678,80100000.0
2006-03-08 21:50:00,1.73676,1.73676,1.73667,1.73667,37100000.0
2006-03-08 21:51:00,1.73663,1.73664,1.73655,1.73655,138600000.0
2006-03-08 21:52:00,1.73656,1.73678,1.73651,1.73668,39300000.0
2006-03-08 21:53:00,1.73669,1.73705,1.73669,1.73705,68999999.0
2006-03-08 21:54:00,1.73713,1.73713,1.73687,1.73687,158899999.0
2006-03-08 21:55:00,1.73687,1.73698,1.73686,1.73698,156900001.0
2006-03-08 21:56:00,1.73698,1.73706,1.73698,1.73705,61599999.0
2006-03-08 21:57:00,1.73713,1.73713,1.7369,1.7369,69700000.0
2006-03-08 21:58:00,1.73692,1.73705,1.73692,1.73693,37500000.0
2006-03-08 21:59:00,1.73688,1.73688,1.73654,1.73655,404400002.0
2006-03-08 22:00:00,1.73651,1.73658,1.73642,1.73656,226900003.0
2006-03-08 22:01:00,1.73668,1.73679,1.73665,1.73667,101999998.0
2006-03-08 22:02:00,1.73675,1.73695,1.73673,1.73678,212799995.0
2006-03-08 22:03:00,1.73673,1.73685,1.73673,1.73681,97199999.0
2006-03-08 22:04:00,1.73674,1.73685,1.73655,1.73665,306400001.0
2006-03-08 22:05:00,1.7366,1.7366,1.7365,1.73658,176100000.0
2006-03-08 22:06:00,1.73657,1.73662,1.73654,1.73658,36700000.0
2006-03-08 22:07:00,1.7366,1.7366,1.73644,1.73648,107899998.0
2006-03-08 22:08:00,1.73652,1.73655,1.73647,1.73647,41000000.0
2006-03-08 22:09:00,1.73648,1.73656,1.73645,1.73645,126300000.0
2006-03-08 22:10:00,1.73645,1.73648,1.73639,1.73648,20800000.0
2006-03-08 22:11:00,1.7365,1.73655,1.73645,1.7365,14700000.0
2006-03-08 22:12:00,1.73655,1.73674,1.73655,1.73674,200699999.0
2006-03-08 22:13:00,1.73682,1.7369,1.73682,1.73682,66999999.0
2006-03-08 22:14:00,1.73682,1.73687,1.73682,1.73687,44599999.0
2006-03-08 22:15:00,1.73692,1.73692,1.73668,1.73675,257999996.0
2006-03-08 22:16:00,1.73674,1.73687,1.73671,1.7368,345399998.0
2006-03-08 22:17:00,1.73667,1.73673,1.73654,1.73673,34200000.0
2006-03-08 22:18:00,1.73675,1.73675,1.73665,1.73665,103400001.0
2006-03-08 22:19:00,1.7367,1.73675,1.7367,1.73672,65200000.0
2006-03-08 22:20:00,1.73672,1.73679,1.73671,1.73672,59500000.0
2006-03-08 22:21:00,1.73673,1.73673,1.73664,1.73668,151900000.0
2006-03-08 22:22:00,1.73671,1.73681,1.73671,1.73671,68100000.0
2006-03-08 22:23:00,1.73668,1.73679,1.7366,1.73661,142700000.0
2006-03-08 22:24:00,1.73666,1.73681,1.73664,1.73681,48499999.0
2006-03-08 22:25:00,1.73678,1.73686,1.73678,1.73686,83100000.0
2006-03-08 22:26:00,1.7369,1.73695,1.7369,1.73695,32100000.0
2006-03-08 22:27:00,1.73689,1.73693,1.73678,1.7369,34900000.0
2006-03-08 22:28:00,1.73698,1.73702,1.73692,1.73693,86200000.0
2006-03-08 22:29:00,1.73688,1.73697,1.73676,1.73684,231300000.0
2006-03-08 22:30:00,1.7369,1.73699,1.7369,1.73695,105200000.0
2006-03-08 22:31:00,1.73696,1.73698,1.73695,1.73696,75799998.0
2006-03-08 22:32:00,1.73691,1.73695,1.73675,1.73675,118800000.0
2006-03-08 22:33:00,1.73675,1.73686,1.7367,1.73678,113000001.0
2006-03-08 22:34:00,1.73674,1.73675,1.73662,1.73669,137600001.0
2006-03-08 22:35:00,1.73675,1.73693,1.73675,1.73693,69900000.0
2006-03-08 22:36:00,1.73691,1.73691,1.73675,1.73675,35700000.0
2006-03-08 22:37:00,1.73683,1.73683,1.7367,1.7367,118300003.0
2006-03-08 22:38:00,1.73665,1.73675,1.73665,1.7367,86900001.0
2006-03-08 22:39:00,1.73667,1.73668,1.73663,1.73668,37600000.0
2006-03-08 22:40:00,1.73672,1.73678,1.73672,1.73678,75999999.0
2006-03-08 22:41:00,1.73678,1.73678,1.73665,1.73675,85799999.0
2006-03-08 22:42:00,1.73672,1.7368,1.73659,1.7368,74000000.0
2006-03-08 22:43:00,1.73675,1.73675,1.73665,1.73667,82100000.0
2006-03-08 22:44:00,1.73678,1.73684,1.73677,1.73679,91000001.0
2006-03-08 22:45:00,1.73681,1.73682,1.73675,1.73677,124100002.0
2006-03-08 22:46:00,1.73675,1.7368,1.73675,1.73675,94800001.0
2006-03-08 22:47:00,1.73672,1.73681,1.73672,1.73678,36000000.0
2006-03-08 22:48:00,1.73682,1.73688,1.7368,1.7368,26200000.0
2006-03-08 22:49:00,1.73678,1.73678,1.73668,1.73672,58000000.0
2006-03-08 22:50:00,1.73675,1.73685,1.73673,1.7368,67100001.0
2006-03-08 22:51:00,1.7367,1.7367,1.73665,1.73665,18400000.0
2006-03-08 22:52:00,1.73672,1.7368,1.73672,1.73674,50900001.0
2006-03-08 22:53:00,1.73668,1.73668,1.73628,1.73665,24900000.0
2006-03-08 22:54:00,1.73666,1.73683,1.73666,1.73675,45100000.0
2006-03-08 22:55:00,1.73677,1.73694,1.73677,1.73685,86100000.0
2006-03-08 22:56:00,1.7368,1.7368,1.73675,1.73675,61600001.0
2006-03-08 22:57:00,1.7368,1.7369,1.73674,1.7369,56999999.0
2006-03-08 22:58:00,1.73675,1.7369,1.73675,1.73685,79000000.0
2006-03-08 22:59:00,1.73683,1.73687,1.73672,1.73676,117800000.0
2006-03-08 23:00:00,1.73676,1.73676,1.73668,1.73668,45700000.0
2006-03-08 23:01:00,1.7369,1.73696,1.73683,1.73694,73799998.0
2006-03-08 23:02:00,1.73699,1.73725,1.73699,1.73725,29500000.0
2006-03-08 23:03:00,1.73712,1.73712,1.73702,1.73702,19800000.0
2006-03-08 23:04:00,1.73693,1.73702,1.73692,1.73697,64200001.0
2006-03-08 23:05:00,1.737,1.73707,1.73699,1.73703,42700000.0
2006-03-08 23:06:00,1.73704,1.73714,1.73704,1.73714,28900001.0
2006-03-08 23:07:00,1.73716,1.73716,1.73708,1.73715,34699999.0
2006-03-08 23:08:00,1.73717,1.73731,1.73713,1.73727,80300000.0
2006-03-08 23:09:00,1.73723,1.73723,1.73701,1.73708,59300000.0
2006-03-08 23:10:00,1.73716,1.73723,1.73714,1.73714,97799999.0
2006-03-08 23:11:00,1.73727,1.73733,1.73723,1.73723,55600000.0
2006-03-08 23:12:00,1.73719,1.73722,1.73716,1.73718,65999999.0
2006-03-08 23:13:00,1.73728,1.73731,1.73723,1.73731,64600001.0
2006-03-08 23:14:00,1.73725,1.73734,1.73713,1.73728,101000000.0
2006-03-08 23:15:00,1.73725,1.73733,1.73725,1.73727,34800000.0
2006-03-08 23:16:00,1.73739,1.73745,1.73728,1.73728,57100000.0
2006-03-08 23:17:00,1.73725,1.73741,1.73725,1.73741,63200001.0
2006-03-08 23:18:00,1.73747,1.73753,1.73734,1.73752,109500001.0
2006-03-08 23:19:00,1.7375,1.73755,1.73745,1.73748,76000000.0
2006-03-08 23:20:00,1.73757,1.73757,1.73748,1.7375,52900000.0
2006-03-08 23:21:00,1.73748,1.73755,1.73745,1.73755,63200000.0
2006-03-08 23:22:00,1.73749,1.73756,1.73742,1.73748,58699998.0
2006-03-08 23:23:00,1.73738,1.73752,1.73735,1.73752,31900000.0
2006-03-08 23:24:00,1.73755,1.73755,1.73748,1.73755,91599998.0
2006-03-08 23:25:00,1.73749,1.73756,1.73745,1.73752,95600001.0
2006-03-08 23:26:00,1.73763,1.73775,1.73763,1.73775,10700000.0
2006-03-08 23:27:00,1.73783,1.73789,1.73779,1.73788,47300002.0
2006-03-08 23:28:00,1.73797,1.73821,1.73797,1.73821,40400000.0
2006-03-08 23:29:00,1.73837,1.73837,1.73815,1.73821,89499999.0
2006-03-08 23:30:00,1.73817,1.73817,1.73801,1.73803,17200000.0
2006-03-08 23:31:00,1.73782,1.73782,1.73753,1.73753,66899999.0
2006-03-08 23:32:00,1.73755,1.7377,1.73747,1.73752,56499998.0
2006-03-08 23:33:00,1.73754,1.73767,1.73754,1.7376,61300000.0
2006-03-08 23:34:00,1.73752,1.73763,1.73752,1.73758,46099999.0
2006-03-08 23:35:00,1.73759,1.73773,1.73759,1.73773,10800000.0
2006-03-08 23:36:00,1.73773,1.73787,1.73773,1.73786,101199997.0
2006-03-08 23:37:00,1.73783,1.7379,1.73759,1.73767,63000000.0
2006-03-08 23:38:00,1.73756,1.73768,1.73756,1.7376,68000001.0
2006-03-08 23:39:00,1.73744,1.73744,1.73739,1.73739,49346995.0
2006-03-08 23:40:00,1.73747,1.73753,1.73745,1.73753,56100000.0
2006-03-08 23:41:00,1.73748,1.73748,1.73748,1.73748,13900000.0
2006-03-08 23:42:00,1.73755,1.73755,1.73755,1.73755,14700000.0
2006-03-08 23:43:00,1.73749,1.73763,1.73749,1.73763,57600000.0
2006-03-08 23:44:00,1.73763,1.73763,1.73752,1.73752,35700000.0
2006-03-08 23:45:00,1.73755,1.73757,1.7374,1.73757,35600000.0
2006-03-08 23:46:00,1.73758,1.73773,1.73758,1.73773,20900000.0
2006-03-08 23:47:00,1.73785,1.73785,1.7378,1.7378,9500000.0
2006-03-08 23:48:00,1.7378,1.73785,1.7378,1.7378,14100000.0
2006-03-08 23:49:00,1.73785,1.73785,1.73777,1.73777,31800001.0
2006-03-08 23:50:00,1.7378,1.73785,1.7378,1.7378,53500000.0
2006-03-08 23:51:00,1.73778,1.7378,1.73778,1.7378,6200000.0
2006-03-08 23:52:00,1.73799,1.73811,1.73799,1.73811,9900000.0
2006-03-08 23:53:00,1.73824,1.73824,1.73808,1.73823,56800002.0
2006-03-08 23:54:00,1.73838,1.73838,1.73832,1.73832,26899999.0
2006-03-08 23:55:00,1.73842,1.73854,1.73842,1.73854,36100000.0
2006-03-08 23:56:00,1.73851,1.73853,1.73843,1.73853,57100000.0
2006-03-08 23:57:00,1.73853,1.73857,1.73853,1.73857,2900000.0
2006-03-08 23:58:00,1.73863,1.73863,1.73852,1.73858,92399999.0
2006-03-08 23:59:00,1.73865,1.73865,1.73865,1.73865,20600000.0
2006-03-09 00:00:00,1.73862,1.73865,1.73862,1.73865,6600000.0
2006-03-09 00:01:00,1.7382,1.73833,1.73804,1.7382,92400001.0
2006-03-09 00:02:00,1.73812,1.73825,1.73787,1.7379,100100001.0
2006-03-09 00:03:00,1.73785,1.73814,1.7378,1.73814,86099999.0
2006-03-09 00:04:00,1.73806,1.73815,1.73798,1.73812,67500000.0
2006-03-09 00:05:00,1.73803,1.73822,1.73801,1.73807,71600000.0
2006-03-09 00:06:00,1.73808,1.7383,1.738,1.73818,80300001.0
2006-03-09 00:07:00,1.7381,1.73825,1.73799,1.73799,47699999.0
2006-03-09 00:08:00,1.73799,1.73816,1.73785,1.73805,77700000.0
2006-03-09 00:09:00,1.73801,1.73807,1.73788,1.73797,118599998.0
2006-03-09 00:10:00,1.73796,1.73806,1.73785,1.73791,49700000.0
2006-03-09 00:11:00,1.73784,1.73795,1.73755,1.73755,106199998.0
2006-03-09 00:12:00,1.7378,1.73784,1.73746,1.73763,130699999.0
2006-03-09 00:13:00,1.73751,1.73795,1.73746,1.73791,74300000.0
2006-03-09 00:14:00,1.73781,1.73787,1.73769,1.73778,123400002.0
2006-03-09 00:15:00,1.7377,1.73805,1.73764,1.738,100299999.0
2006-03-09 00:16:00,1.73817,1.73817,1.73781,1.73798,98100001.0
2006-03-09 00:17:00,1.738,1.73806,1.73787,1.73789,82000001.0
2006-03-09 00:18:00,1.73787,1.73798,1.7377,1.73785,60200000.0
2006-03-09 00:19:00,1.73799,1.73799,1.73762,1.73768,70200000.0
2006-03-09 00:20:00,1.73785,1.73796,1.73748,1.73766,99946994.0
2006-03-09 00:21:00,1.73789,1.73794,1.73749,1.7376,29900000.0
2006-03-09 00:22:00,1.7375,1.73783,1.73748,1.73766,84399999.0
2006-03-09 00:23:00,1.73748,1.73764,1.73747,1.73758,69100001.0
2006-03-09 00:24:00,1.73837,1.73837,1.73798,1.73798,20300000.0
2006-03-09 00:25:00,1.73768,1.73781,1.73768,1.73768,36400000.0
2006-03-09 00:26:00,1.73778,1.73782,1.73772,1.73772,38200000.0
2006-03-09 00:27:00,1.73768,1.73789,1.73768,1.73782,52399998.0
2006-03-09 00:28:00,1.73785,1.73785,1.7377,1.73778,31800000.0
2006-03-09 00:29:00,1.73775,1.73785,1.73775,1.73785,108200000.0
2006-03-09 00:30:00,1.73785,1.73785,1.7378,1.7378,13700000.0
2006-03-09 00:31:00,1.73772,1.73772,1.73759,1.73759,15700000.0
2006-03-09 00:32:00,1.73764,1.73771,1.73764,1.73771,9500000.0
2006-03-09 00:33:00,1.73775,1.73775,1.73775,1.73775,9600000.0
2006-03-09 00:34:00,1.73775,1.73775,1.73772,1.73772,21600001.0
2006-03-09 00:35:00,1.73768,1.73771,1.73768,1.73768,35300001.0
2006-03-09 00:36:00,1.7377,1.738,1.7377,1.738,15100000.0
2006-03-09 00:37:00,1.738,1.73805,1.73787,1.73803,62800001.0
2006-03-09 00:38:00,1.73794,1.73794,1.73774,1.73783,51300001.0
2006-03-09 00:39:00,1.73788,1.73788,1.73775,1.73784,61300000.0
2006-03-09 00:40:00,1.73785,1.73785,1.73785,1.73785,18100000.0
2006-03-09 00:41:00,1.73782,1.73785,1.7378,1.73785,35500000.0
2006-03-09 00:42:00,1.7378,1.73785,1.73772,1.7378,51400000.0
2006-03-09 00:43:00,1.73785,1.73785,1.7378,1.7378,32100000.0
2006-03-09 00:44:00,1.73782,1.73785,1.73778,1.7378,53700000.0
2006-03-09 00:45:00,1.73778,1.73778,1.73773,1.73778,16700000.0
2006-03-09 00:46:00,1.73773,1.73789,1.73773,1.73775,49900000.0
2006-03-09 00:47:00,1.73774,1.73782,1.7377,1.73774,48500000.0
2006-03-09 00:48:00,1.73771,1.7378,1.73769,1.7378,38700001.0
2006-03-09 00:49:00,1.7378,1.7379,1.7378,1.7379,56299999.0
2006-03-09 00:50:00,1.73795,1.73795,1.7379,1.7379,38999999.0
2006-03-09 00:51:00,1.73795,1.73795,1.73795,1.73795,700000.0
2006-03-09 00:52:00,1.73795,1.73795,1.7379,1.73795,64300000.0
2006-03-09 00:53:00,1.7379,1.73795,1.73785,1.73785,73799997.0
2006-03-09 00:54:00,1.7379,1.73795,1.7379,1.73795,19900000.0
2006-03-09 00:55:00,1.7379,1.73795,1.7379,1.73792,61599999.0
2006-03-09 00:56:00,1.7379,1.7379,1.7379,1.7379,29900001.0
2006-03-09 00:57:00,1.73798,1.73798,1.7379,1.7379,22600000.0
2006-03-09 00:58:00,1.73787,1.73795,1.73785,1.7379,53400000.0
2006-03-09 00:59:00,1.73795,1.73798,1.73782,1.7379,95699999.0
2006-03-09 01:00:00,1.73783,1.73791,1.73783,1.73787,31600000.0
2006-03-09 01:01:00,1.73786,1.73786,1.73782,1.73783,45900001.0
2006-03-09 01:02:00,1.7378,1.73794,1.7378,1.73784,49600000.0
2006-03-09 01:03:00,1.73782,1.73786,1.73776,1.73786,104100001.0
2006-03-09 01:04:00,1.73787,1.73797,1.73782,1.73782,60799999.0
2006-03-09 01:05:00,1.73785,1.73785,1.73775,1.7378,53900000.0
2006-03-09 01:06:00,1.73768,1.73778,1.73743,1.73743,75400000.0
2006-03-09 01:07:00,1.73741,1.73744,1.73717,1.7372,56300001.0
2006-03-09 01:08:00,1.73705,1.73705,1.73689,1.73694,28200000.0
2006-03-09 01:09:00,1.73688,1.73692,1.73682,1.73692,87200000.0
2006-03-09 01:10:00,1.73698,1.73699,1.73692,1.73692,35600000.0
2006-03-09 01:11:00,1.73697,1.73701,1.73694,1.73701,39800001.0
2006-03-09 01:12:00,1.73697,1.73705,1.73697,1.737,58200002.0
2006-03-09 01:13:00,1.73704,1.73704,1.73688,1.73688,58799999.0
2006-03-09 01:14:00,1.73687,1.7369,1.7368,1.7368,26400000.0
2006-03-09 01:15:00,1.73665,1.73675,1.73651,1.73674,42650000.0
2006-03-09 01:16:00,1.73675,1.73675,1.7367,1.7367,60999998.0
2006-03-09 01:17:00,1.7367,1.73675,1.73665,1.7367,32500000.0
2006-03-09 01:18:00,1.73675,1.73675,1.7367,1.73675,34100001.0
2006-03-09 01:19:00,1.73683,1.73695,1.73683,1.73695,5800000.0
2006-03-09 01:20:00,1.7371,1.73721,1.7371,1.73715,47899999.0
2006-03-09 01:21:00,1.73705,1.7371,1.73705,1.7371,4500000.0
2006-03-09 01:22:00,1.73702,1.7371,1.73702,1.7371,17900000.0
2006-03-09 01:23:00,1.73705,1.73714,1.73705,1.73709,4100000.0
2006-03-09 01:24:00,1.7371,1.7372,1.73707,1.73707,45800000.0
2006-03-09 01:25:00,1.73707,1.73707,1.73695,1.73695,55700001.0
2006-03-09 01:26:00,1.73693,1.737,1.73685,1.737,44400001.0
2006-03-09 01:27:00,1.737,1.73707,1.737,1.73707,36100000.0
2006-03-09 01:28:00,1.73695,1.73695,1.73679,1.73679,62899999.0
2006-03-09 01:29:00,1.73703,1.73712,1.73703,1.73704,17900000.0
2006-03-09 01:30:00,1.73707,1.73707,1.73703,1.73705,43200000.0
2006-03-09 01:31:00,1.73709,1.73717,1.73702,1.73702,97900001.0
2006-03-09 01:32:00,1.73705,1.73717,1.73705,1.73717,7200000.0
2006-03-09 01:33:00,1.73727,1.73735,1.73723,1.73728,70100001.0
2006-03-09 01:34:00,1.7372,1.73743,1.73711,1.73731,43400000.0
2006-03-09 01:35:00,1.73722,1.73734,1.73715,1.73715,74400000.0
2006-03-09 01:36:00,1.73715,1.73724,1.73708,1.73724,40600000.0
2006-03-09 01:37:00,1.73723,1.73723,1.73713,1.73713,79100001.0
2006-03-09 01:38:00,1.73708,1.73714,1.73702,1.73702,21800000.0
2006-03-09 01:39:00,1.73707,1.73713,1.73703,1.73713,53300000.0
2006-03-09 01:40:00,1.73708,1.73708,1.73704,1.73704,10400000.0
2006-03-09 01:41:00,1.73701,1.73705,1.73675,1.73675,57900000.0
2006-03-09 01:42:00,1.73672,1.73679,1.73647,1.73651,55800001.0
2006-03-09 01:43:00,1.7365,1.73655,1.7365,1.73655,16400000.0
2006-03-09 01:44:00,1.73651,1.73656,1.73651,1.73656,14800000.0
2006-03-09 01:45:00,1.73667,1.73667,1.73656,1.73658,17900000.0
2006-03-09 01:46:00,1.73652,1.73653,1.7361,1.73611,106300000.0
2006-03-09 01:47:00,1.73613,1.73629,1.73613,1.73615,54200000.0
2006-03-09 01:48:00,1.73611,1.73623,1.73611,1.73623,13100000.0
2006-03-09 01:49:00,1.7362,1.7362,1.7362,1.7362,14400000.0
2006-03-09 01:50:00,1.73625,1.73625,1.73615,1.73615,40500000.0
2006-03-09 01:51:00,1.7362,1.7362,1.73615,1.7362,100700000.0
2006-03-09 01:52:00,1.73618,1.7362,1.73612,1.73612,79800001.0
2006-03-09 01:53:00,1.7361,1.73615,1.7361,1.73615,6700000.0
2006-03-09 01:54:00,1.73602,1.73605,1.73597,1.736,39200000.0
2006-03-09 01:55:00,1.736,1.73605,1.736,1.736,66300000.0
2006-03-09 01:56:00,1.73602,1.73608,1.73598,1.73608,26400000.0
2006-03-09 01:57:00,1.73608,1.73614,1.73604,1.7361,84300000.0
2006-03-09 01:58:00,1.73611,1.7362,1.73593,1.73618,22700000.0
2006-03-09 01:59:00,1.7362,1.7362,1.73618,1.7362,12700000.0
2006-03-09 02:00:00,1.73625,1.73632,1.73624,1.73632,51500000.0
2006-03-09 02:01:00,1.7363,1.73632,1.7363,1.7363,49300000.0
2006-03-09 02:02:00,1.73627,1.7363,1.73627,1.73627,29200000.0
2006-03-09 02:03:00,1.73631,1.73631,1.73624,1.73627,44500000.0
2006-03-09 02:04:00,1.73617,1.73625,1.73617,1.7362,37400000.0
2006-03-09 02:05:00,1.73627,1.73639,1.73627,1.73639,22700000.0
2006-03-09 02:06:00,1.73637,1.73658,1.73637,1.73658,23500000.0
2006-03-09 02:07:00,1.7365,1.7365,1.73643,1.73643,23700000.0
2006-03-09 02:08:00,1.73644,1.73644,1.73631,1.73631,44500000.0
2006-03-09 02:09:00,1.73628,1.73628,1.73625,1.73625,24700000.0
2006-03-09 02:10:00,1.73632,1.73632,1.7362,1.73621,56700001.0
2006-03-09 02:11:00,1.73628,1.73632,1.73616,1.73632,58700000.0
2006-03-09 02:12:00,1.73626,1.73626,1.73615,1.73615,52700001.0
2006-03-09 02:13:00,1.7362,1.73625,1.73612,1.7362,63000000.0
2006-03-09 02:14:00,1.7362,1.73625,1.7362,1.73625,68300002.0
2006-03-09 02:15:00,1.73626,1.73634,1.7362,1.73629,37800000.0
2006-03-09 02:16:00,1.73645,1.73686,1.73645,1.73686,55700000.0
2006-03-09 02:17:00,1.73687,1.73692,1.73657,1.73659,59700000.0
2006-03-09 02:18:00,1.73667,1.73691,1.73667,1.73678,62599999.0
2006-03-09 02:19:00,1.73673,1.73691,1.73673,1.73691,36900000.0
2006-03-09 02:20:00,1.7369,1.73715,1.73681,1.73715,79800000.0
2006-03-09 02:21:00,1.73716,1.73722,1.73705,1.73713,68600001.0
2006-03-09 02:22:00,1.73707,1.73718,1.73707,1.73708,72500001.0
2006-03-09 02:23:00,1.73713,1.73724,1.73713,1.73714,49500001.0
2006-03-09 02:24:00,1.73708,1.73745,1.73708,1.73745,53900002.0
2006-03-09 02:25:00,1.73753,1.73768,1.73738,1.73744,119500001.0
2006-03-09 02:26:00,1.7374,1.73745,1.73727,1.7374,77199999.0
2006-03-09 02:27:00,1.73735,1.73745,1.73735,1.73745,32600000.0
2006-03-09 02:28:00,1.73735,1.73745,1.73735,1.73745,7600000.0
2006-03-09 02:29:00,1.73742,1.73745,1.73735,1.73745,62100000.0
2006-03-09 02:30:00,1.73752,1.7378,1.73752,1.73766,21700000.0
2006-03-09 02:31:00,1.73775,1.73795,1.73758,1.73787,64000000.0
2006-03-09 02:32:00,1.7378,1.73788,1.7378,1.7378,40600000.0
2006-03-09 02:33:00,1.7379,1.7379,1.73771,1.73785,32000000.0
2006-03-09 02:34:00,1.73778,1.73785,1.73778,1.73778,45200000.0
2006-03-09 02:35:00,1.73782,1.73789,1.73782,1.73785,36700000.0
2006-03-09 02:36:00,1.73775,1.73775,1.73768,1.7377,90700000.0
2006-03-09 02:37:00,1.7377,1.73771,1.7375,1.73763,36900000.0
2006-03-09 02:38:00,1.73757,1.73765,1.73757,1.73765,76200000.0
2006-03-09 02:39:00,1.73765,1.73765,1.73758,1.73765,70300001.0
2006-03-09 02:40:00,1.7376,1.7376,1.7376,1.7376,21600000.0
2006-03-09 02:41:00,1.7376,1.73765,1.7376,1.7376,47000000.0
2006-03-09 02:42:00,1.73762,1.73765,1.73758,1.73765,57600000.0
2006-03-09 02:43:00,1.7376,1.73765,1.7376,1.7376,49400001.0
2006-03-09 02:44:00,1.73755,1.73765,1.73755,1.73765,73799999.0
2006-03-09 02:45:00,1.73763,1.73773,1.73763,1.73771,24200001.0
2006-03-09 02:46:00,1.73775,1.73782,1.73763,1.73763,93400001.0
2006-03-09 02:47:00,1.73763,1.73763,1.73752,1.73752,33900000.0
2006-03-09 02:48:00,1.7376,1.7376,1.73744,1.7375,76500001.0
2006-03-09 02:49:00,1.7375,1.73755,1.7375,1.7375,54100000.0
2006-03-09 02:50:00,1.7375,1.73755,1.7375,1.73755,9600000.0
2006-03-09 02:51:00,1.73745,1.73752,1.73742,1.7375,65900000.0
2006-03-09 02:52:00,1.7374,1.7374,1.73735,1.73738,65899999.0
2006-03-09 02:53:00,1.73738,1.73745,1.73738,1.73745,32300001.0
2006-03-09 02:54:00,1.7375,1.7376,1.7375,1.73756,37200000.0
2006-03-09 02:55:00,1.73752,1.73759,1.73737,1.73746,56100000.0
2006-03-09 02:56:00,1.73751,1.73751,1.73731,1.73739,108800001.0
2006-03-09 02:57:00,1.73737,1.73741,1.73731,1.73737,103899999.0
2006-03-09 02:58:00,1.73743,1.73743,1.73738,1.73738,35100000.0
2006-03-09 02:59:00,1.73738,1.73739,1.73731,1.73737,50700000.0
2006-03-09 03:00:00,1.73735,1.73742,1.7373,1.7373,67200000.0
2006-03-09 03:01:00,1.7373,1.7373,1.73713,1.73713,68900000.0
2006-03-09 03:02:00,1.737,1.73701,1.73699,1.73699,32500000.0
2006-03-09 03:03:00,1.73705,1.73705,1.73695,1.73703,55999999.0
2006-03-09 03:04:00,1.73707,1.73712,1.73705,1.73712,63200000.0
2006-03-09 03:05:00,1.73709,1.73718,1.73704,1.73704,36900000.0
2006-03-09 03:06:00,1.73694,1.737,1.73687,1.73687,80600000.0
2006-03-09 03:07:00,1.73694,1.73694,1.73676,1.73685,47200000.0
2006-03-09 03:08:00,1.73683,1.7369,1.73671,1.73688,94199999.0
2006-03-09 03:09:00,1.73691,1.73697,1.73671,1.73697,48400000.0
2006-03-09 03:10:00,1.73705,1.73705,1.73698,1.737,51699999.0
2006-03-09 03:11:00,1.73692,1.73692,1.7366,1.73668,20100000.0
2006-03-09 03:12:00,1.7366,1.7367,1.73653,1.7367,50999999.0
2006-03-09 03:13:00,1.73695,1.73705,1.7369,1.73692,43800000.0
2006-03-09 03:14:00,1.73688,1.73688,1.73686,1.73688,32300000.0
2006-03-09 03:15:00,1.73684,1.73684,1.73665,1.73666,64699999.0
2006-03-09 03:16:00,1.73666,1.7368,1.73666,1.73676,89799998.0
2006-03-09 03:17:00,1.73671,1.73683,1.73671,1.73683,18800000.0
2006-03-09 03:18:00,1.73683,1.7369,1.7368,1.73684,41000000.0
2006-03-09 03:19:00,1.73675,1.73687,1.73675,1.73687,25500000.0
2006-03-09 03:20:00,1.73699,1.73699,1.73696,1.73696,23600000.0
2006-03-09 03:21:00,1.73702,1.73708,1.7369,1.7369,89900000.0
2006-03-09 03:22:00,1.7369,1.73695,1.73685,1.73685,37800001.0
2006-03-09 03:23:00,1.73685,1.73685,1.73682,1.73682,2100000.0
2006-03-09 03:24:00,1.73699,1.7375,1.73699,1.73719,54700000.0
2006-03-09 03:25:00,1.73719,1.73736,1.73719,1.73719,33000000.0
2006-03-09 03:26:00,1.73705,1.73705,1.73674,1.73674,42300000.0
2006-03-09 03:27:00,1.73646,1.73668,1.73635,1.73668,56700001.0
2006-03-09 03:28:00,1.73653,1.73653,1.7363,1.7363,22800000.0
2006-03-09 03:29:00,1.73605,1.73627,1.736,1.73625,42100000.0
2006-03-09 03:30:00,1.73628,1.73648,1.73628,1.73643,39100000.0
2006-03-09 03:31:00,1.73638,1.73639,1.73638,1.73639,12000000.0
2006-03-09 03:32:00,1.73637,1.73643,1.73632,1.73643,66000000.0
2006-03-09 03:33:00,1.73636,1.73638,1.73632,1.73638,46300000.0
2006-03-09 03:34:00,1.73638,1.73656,1.73624,1.73656,61399999.0
2006-03-09 03:35:00,1.73663,1.73663,1.73647,1.73663,61600000.0
2006-03-09 03:36:00,1.73654,1.7366,1.73643,1.73643,69300002.0
2006-03-09 03:37:00,1.73642,1.73662,1.73629,1.73629,48800001.0
2006-03-09 03:38:00,1.73637,1.73665,1.73614,1.73614,38500000.0
2006-03-09 03:39:00,1.73635,1.73689,1.73635,1.73657,61500001.0
2006-03-09 03:40:00,1.73642,1.73644,1.73635,1.73643,21100000.0
2006-03-09 03:41:00,1.73642,1.73649,1.73631,1.73631,62000000.0
2006-03-09 03:42:00,1.73627,1.73638,1.73624,1.73624,49700000.0
2006-03-09 03:43:00,1.73614,1.7364,1.73614,1.73635,115200001.0
2006-03-09 03:44:00,1.73627,1.73627,1.73623,1.73623,7900000.0
2006-03-09 03:45:00,1.73618,1.73625,1.73617,1.73625,53599999.0
2006-03-09 03:46:00,1.7362,1.73628,1.73615,1.73615,36600000.0
2006-03-09 03:47:00,1.7362,1.73625,1.73617,1.73625,33700000.0
2006-03-09 03:48:00,1.73624,1.73647,1.73624,1.73644,43400000.0
2006-03-09 03:49:00,1.73638,1.73638,1.73623,1.7363,13900000.0
2006-03-09 03:50:00,1.73624,1.73624,1.73624,1.73624,16300000.0
2006-03-09 03:51:00,1.73628,1.73648,1.73628,1.73633,70600001.0
2006-03-09 03:52:00,1.73635,1.73635,1.7363,1.73635,13600000.0
2006-03-09 03:53:00,1.73634,1.7368,1.73634,1.7368,85700000.0
2006-03-09 03:54:00,1.73687,1.73687,1.73675,1.73675,89599999.0
2006-03-09 03:55:00,1.73692,1.73701,1.73678,1.73688,91600000.0
2006-03-09 03:56:00,1.737,1.73705,1.73681,1.73691,50199999.0
2006-03-09 03:57:00,1.73685,1.73689,1.73685,1.73689,38600000.0
2006-03-09 03:58:00,1.73688,1.73695,1.73681,1.73695,76999999.0
2006-03-09 03:59:00,1.7369,1.73698,1.7369,1.73698,32800000.0
2006-03-09 04:00:00,1.73698,1.7371,1.73698,1.7371,49500000.0
2006-03-09 04:01:00,1.73698,1.73698,1.73692,1.73698,43799999.0
2006-03-09 04:02:00,1.73701,1.73701,1.73699,1.73699,4100000.0
2006-03-09 04:03:00,1.73692,1.73701,1.73688,1.73692,30100000.0
2006-03-09 04:04:00,1.73689,1.737,1.73689,1.7369,22000000.0
2006-03-09 04:05:00,1.73692,1.73703,1.73692,1.73703,48500001.0
2006-03-09 04:06:00,1.73694,1.737,1.73692,1.73693,84100001.0
2006-03-09 04:07:00,1.737,1.73704,1.73692,1.73692,97299999.0
2006-03-09 04:08:00,1.73704,1.73704,1.73689,1.73697,81500000.0
2006-03-09 04:09:00,1.73692,1.73692,1.7368,1.7368,56100000.0
2006-03-09 04:10:00,1.7367,1.73677,1.73659,1.7367,56000000.0
2006-03-09 04:11:00,1.73675,1.73675,1.7367,1.7367,39800000.0
2006-03-09 04:12:00,1.73663,1.73675,1.73663,1.7367,28500000.0
2006-03-09 04:13:00,1.73675,1.73677,1.73665,1.73665,80000000.0
2006-03-09 04:14:00,1.73666,1.73667,1.73649,1.73649,97300000.0
2006-03-09 04:15:00,1.73658,1.73662,1.73649,1.73662,45900000.0
2006-03-09 04:16:00,1.7366,1.73665,1.7366,1.7366,90700000.0
2006-03-09 04:17:00,1.73658,1.7366,1.73658,1.7366,63199998.0
2006-03-09 04:18:00,1.73665,1.73667,1.73665,1.73665,28200000.0
2006-03-09 04:19:00,1.73675,1.73675,1.73675,1.73675,7600000.0
2006-03-09 04:20:00,1.73673,1.73678,1.73662,1.73662,90800001.0
2006-03-09 04:21:00,1.73665,1.73667,1.73665,1.73665,112500001.0
2006-03-09 04:22:00,1.73658,1.73665,1.73655,1.73665,43300001.0
2006-03-09 04:23:00,1.73669,1.73675,1.73669,1.73675,5400000.0
2006-03-09 04:24:00,1.73683,1.73685,1.7368,1.7368,61270001.0
2006-03-09 04:25:00,1.7368,1.7368,1.7368,1.7368,10800000.0
2006-03-09 04:26:00,1.73685,1.73685,1.73675,1.7368,8900000.0
2006-03-09 04:27:00,1.73685,1.73685,1.73678,1.73685,112900001.0
2006-03-09 04:28:00,1.73678,1.73685,1.73675,1.73685,118999999.0
2006-03-09 04:29:00,1.73685,1.73687,1.73678,1.73685,134400000.0
2006-03-09 04:30:00,1.73682,1.73682,1.73682,1.73682,19000000.0
2006-03-09 04:31:00,1.7368,1.7368,1.7368,1.7368,6000000.0
2006-03-09 04:32:00,1.73675,1.73675,1.73675,1.73675,9500000.0
2006-03-09 04:33:00,1.7368,1.73688,1.73668,1.73668,24300000.0
2006-03-09 04:34:00,1.7368,1.7368,1.7368,1.7368,44500000.0
2006-03-09 04:35:00,1.73675,1.73685,1.73675,1.73685,62499998.0
2006-03-09 04:36:00,1.7368,1.73687,1.73675,1.73685,35000000.0
2006-03-09 04:37:00,1.73685,1.73685,1.73675,1.7368,59100000.0
2006-03-09 04:38:00,1.7368,1.73685,1.7368,1.73685,56500001.0
2006-03-09 04:39:00,1.73685,1.73685,1.7368,1.7368,6100000.0
2006-03-09 04:40:00,1.73688,1.73688,1.7368,1.7368,3900000.0
2006-03-09 04:41:00,1.7368,1.73685,1.7368,1.73685,3600000.0
2006-03-09 04:42:00,1.73683,1.73702,1.73683,1.73697,26900000.0
2006-03-09 04:43:00,1.73696,1.73701,1.73694,1.73697,95199997.0
2006-03-09 04:44:00,1.73686,1.73687,1.7368,1.73682,40700001.0
2006-03-09 04:45:00,1.73693,1.73693,1.73678,1.73688,60499999.0
2006-03-09 04:46:00,1.7369,1.73691,1.73684,1.73688,48550000.0
2006-03-09 04:47:00,1.7369,1.737,1.73674,1.73674,76500000.0
2006-03-09 04:48:00,1.73675,1.73675,1.73675,1.73675,45800000.0
2006-03-09 04:49:00,1.73668,1.73675,1.73668,1.73675,37500001.0
2006-03-09 04:50:00,1.73687,1.73702,1.73687,1.737,75199997.0
2006-03-09 04:51:00,1.73702,1.73714,1.73687,1.73687,40700000.0
2006-03-09 04:52:00,1.73685,1.73685,1.73685,1.73685,33100000.0
2006-03-09 04:53:00,1.73682,1.73686,1.73682,1.73686,20100000.0
2006-03-09 04:54:00,1.73695,1.73695,1.73695,1.73695,8700000.0
2006-03-09 04:55:00,1.73683,1.73695,1.73683,1.73695,30100000.0
2006-03-09 04:56:00,1.73688,1.73688,1.73683,1.73683,69699998.0
2006-03-09 04:57:00,1.73678,1.73678,1.73663,1.73674,51600000.0
2006-03-09 04:58:00,1.73665,1.73677,1.73665,1.7367,58599998.0
2006-03-09 04:59:00,1.73672,1.73672,1.73672,1.73672,5200000.0
2006-03-09 05:00:00,1.73675,1.73675,1.7367,1.7367,19800000.0
2006-03-09 05:01:00,1.73665,1.73665,1.73665,1.73665,200000.0
2006-03-09 05:02:00,1.73668,1.73668,1.73668,1.73668,300000.0
2006-03-09 05:03:00,1.7367,1.73677,1.7367,1.73677,25500001.0
2006-03-09 05:04:00,1.73678,1.7368,1.73676,1.73678,58800000.0
2006-03-09 05:05:00,1.73685,1.73685,1.73685,1.73685,38000000.0
2006-03-09 05:06:00,1.73677,1.73685,1.73677,1.7368,32000000.0
2006-03-09 05:07:00,1.73685,1.73697,1.73682,1.73697,61800000.0
2006-03-09 05:08:00,1.7369,1.7369,1.73665,1.73665,66900001.0
2006-03-09 05:09:00,1.73662,1.73665,1.73639,1.73639,10100000.0
2006-03-09 05:10:00,1.73627,1.73638,1.73623,1.73627,55100000.0
2006-03-09 05:11:00,1.73627,1.73627,1.73623,1.73623,7200000.0
2006-03-09 05:12:00,1.73614,1.73614,1.73606,1.73606,18900000.0
2006-03-09 05:13:00,1.73595,1.73609,1.73595,1.73595,43200000.0
2006-03-09 05:14:00,1.73594,1.73595,1.73559,1.73578,72300001.0
2006-03-09 05:15:00,1.73585,1.73585,1.73573,1.73579,37300000.0
2006-03-09 05:16:00,1.73575,1.73581,1.73571,1.73578,21400000.0
2006-03-09 05:17:00,1.73589,1.73591,1.7358,1.7358,39300000.0
2006-03-09 05:18:00,1.73578,1.73588,1.73578,1.73585,51200000.0
2006-03-09 05:19:00,1.7358,1.73591,1.7358,1.7359,69800000.0
2006-03-09 05:20:00,1.73587,1.73595,1.73587,1.7359,60900002.0
2006-03-09 05:21:00,1.73595,1.73603,1.73593,1.73593,14600000.0
2006-03-09 05:22:00,1.73592,1.73592,1.73578,1.73578,83400001.0
2006-03-09 05:23:00,1.73589,1.73611,1.73589,1.73603,83999999.0
2006-03-09 05:24:00,1.73595,1.736,1.73595,1.736,46000000.0
2006-03-09 05:25:00,1.736,1.73605,1.736,1.73605,20200000.0
2006-03-09 05:26:00,1.73605,1.73616,1.73605,1.73605,33500000.0
2006-03-09 05:27:00,1.7361,1.73616,1.7361,1.7361,59900001.0
2006-03-09 05:28:00,1.73605,1.73605,1.73598,1.73598,56200000.0
2006-03-09 05:29:00,1.736,1.736,1.73595,1.736,45499999.0
2006-03-09 05:30:00,1.73594,1.73594,1.73571,1.73571,49399998.0
2006-03-09 05:31:00,1.73556,1.73556,1.73547,1.73547,12200000.0
2006-03-09 05:32:00,1.73545,1.73545,1.73528,1.73539,36600000.0
2006-03-09 05:33:00,1.73537,1.7354,1.73529,1.73536,92599999.0
2006-03-09 05:34:00,1.73545,1.73558,1.73524,1.73548,91499999.0
2006-03-09 05:35:00,1.73545,1.7355,1.7353,1.73532,109499998.0
2006-03-09 05:36:00,1.73534,1.73542,1.73524,1.73531,58200001.0
2006-03-09 05:37:00,1.73511,1.73523,1.7351,1.7351,47600000.0
2006-03-09 05:38:00,1.73525,1.73525,1.73525,1.73525,3100000.0
2006-03-09 05:39:00,1.73534,1.73543,1.73533,1.73533,34800000.0
2006-03-09 05:40:00,1.73538,1.73542,1.73528,1.73532,71800000.0
2006-03-09 05:41:00,1.73535,1.73556,1.73535,1.73553,25800000.0
2006-03-09 05:42:00,1.73556,1.73556,1.73554,1.73554,20300000.0
2006-03-09 05:43:00,1.73542,1.73545,1.7354,1.73542,44800000.0
2006-03-09 05:44:00,1.7355,1.73559,1.7355,1.7355,72299999.0
2006-03-09 05:45:00,1.73548,1.73548,1.73547,1.73547,20200000.0
2006-03-09 05:46:00,1.73535,1.7354,1.73535,1.7354,1100000.0
2006-03-09 05:47:00,1.73538,1.73544,1.73537,1.73544,48000000.0
2006-03-09 05:48:00,1.73548,1.73561,1.73545,1.73561,89400000.0
2006-03-09 05:49:00,1.73558,1.73568,1.73549,1.73564,59800000.0
2006-03-09 05:50:00,1.73572,1.73587,1.73572,1.73574,66799998.0
2006-03-09 05:51:00,1.73574,1.73591,1.73574,1.73579,59099999.0
2006-03-09 05:52:00,1.73571,1.73582,1.73571,1.73577,80100002.0
2006-03-09 05:53:00,1.7357,1.73581,1.73566,1.73581,79200001.0
2006-03-09 05:54:00,1.73587,1.73589,1.73567,1.73584,72300000.0
2006-03-09 05:55:00,1.73573,1.73608,1.7357,1.73592,43600000.0
2006-03-09 05:56:00,1.73585,1.73591,1.73584,1.73584,26300000.0
2006-03-09 05:57:00,1.73584,1.73584,1.73574,1.73577,77200000.0
2006-03-09 05:58:00,1.73573,1.73573,1.73557,1.73561,52200001.0
2006-03-09 05:59:00,1.73557,1.73562,1.7355,1.73559,109100000.0
2006-03-09 06:00:00,1.73567,1.73574,1.7355,1.7355,78800000.0
2006-03-09 06:01:00,1.73552,1.73552,1.73539,1.73539,42600001.0
2006-03-09 06:02:00,1.73545,1.73555,1.73545,1.73555,15200000.0
2006-03-09 06:03:00,1.7357,1.73574,1.73561,1.73574,48800000.0
2006-03-09 06:04:00,1.73571,1.73587,1.73571,1.73587,19499999.0
2006-03-09 06:05:00,1.73592,1.73601,1.73592,1.73598,13700000.0
2006-03-09 06:06:00,1.73593,1.73597,1.73589,1.73592,56299999.0
2006-03-09 06:07:00,1.73606,1.73646,1.73606,1.7364,55500000.0
2006-03-09 06:08:00,1.73642,1.73653,1.73635,1.73653,41000000.0
2006-03-09 06:09:00,1.73648,1.7365,1.73634,1.73645,120800001.0
2006-03-09 06:10:00,1.73652,1.73659,1.7365,1.7365,61900000.0
2006-03-09 06:11:00,1.7365,1.73659,1.7365,1.73651,25100000.0
2006-03-09 06:12:00,1.73653,1.73653,1.73638,1.73641,74700000.0
2006-03-09 06:13:00,1.73642,1.7365,1.73642,1.73648,30499999.0
2006-03-09 06:14:00,1.7366,1.73664,1.7366,1.73664,17200000.0
2006-03-09 06:15:00,1.73682,1.73686,1.73652,1.73677,70799998.0
2006-03-09 06:16:00,1.73676,1.73676,1.7365,1.7365,86000002.0
2006-03-09 06:17:00,1.73652,1.73661,1.7365,1.73658,130699997.0
2006-03-09 06:18:00,1.7366,1.73665,1.7366,1.73665,12200000.0
2006-03-09 06:19:00,1.7366,1.73666,1.73654,1.73666,132100000.0
2006-03-09 06:20:00,1.73657,1.73662,1.73657,1.73662,76200001.0
2006-03-09 06:21:00,1.7366,1.73664,1.73655,1.73658,134899996.0
2006-03-09 06:22:00,1.73654,1.73657,1.73638,1.73655,122800000.0
2006-03-09 06:23:00,1.73656,1.73656,1.73644,1.73655,60300000.0
2006-03-09 06:24:00,1.73661,1.73669,1.73649,1.73669,58000000.0
2006-03-09 06:25:00,1.73678,1.73678,1.73665,1.73668,10500000.0
2006-03-09 06:26:00,1.73667,1.73675,1.73667,1.73675,7200000.0
2006-03-09 06:27:00,1.7367,1.73678,1.73667,1.73678,42100000.0
2006-03-09 06:28:00,1.7367,1.73677,1.7367,1.7367,20100000.0
2006-03-09 06:29:00,1.73677,1.73677,1.73677,1.73677,42599998.0
2006-03-09 06:30:00,1.7367,1.73675,1.73665,1.73675,16900000.0
2006-03-09 06:31:00,1.73668,1.73675,1.73668,1.7367,45000000.0
2006-03-09 06:32:00,1.73668,1.73668,1.73662,1.73662,77899999.0
2006-03-09 06:33:00,1.73672,1.73688,1.73665,1.73665,55400000.0
2006-03-09 06:34:00,1.73655,1.73665,1.73655,1.73662,21700000.0
2006-03-09 06:35:00,1.73652,1.73652,1.73643,1.73643,31800000.0
2006-03-09 06:36:00,1.7364,1.73645,1.7364,1.7364,73300000.0
2006-03-09 06:37:00,1.7364,1.7364,1.7364,1.7364,2800000.0
2006-03-09 06:38:00,1.73642,1.73642,1.73638,1.73638,9100000.0
2006-03-09 06:39:00,1.7363,1.73635,1.7363,1.73635,14100000.0
2006-03-09 06:40:00,1.73635,1.73635,1.73632,1.73632,15400000.0
2006-03-09 06:41:00,1.73637,1.73644,1.73631,1.73644,132900001.0
2006-03-09 06:42:00,1.73642,1.73642,1.73632,1.73632,42499999.0
2006-03-09 06:43:00,1.73635,1.73635,1.7363,1.7363,27900000.0
2006-03-09 06:44:00,1.7363,1.73635,1.73625,1.7363,43399999.0
2006-03-09 06:45:00,1.7363,1.73635,1.7362,1.73628,53899999.0
2006-03-09 06:46:00,1.73638,1.7365,1.73632,1.7365,73800003.0
2006-03-09 06:47:00,1.73652,1.73664,1.73649,1.73649,74799999.0
2006-03-09 06:48:00,1.7365,1.7365,1.73632,1.73643,50600000.0
2006-03-09 06:49:00,1.73634,1.73643,1.73628,1.73638,90599999.0
2006-03-09 06:50:00,1.73638,1.73638,1.73632,1.73633,15600000.0
2006-03-09 06:51:00,1.73627,1.7363,1.7362,1.73628,68700001.0
2006-03-09 06:52:00,1.73624,1.73636,1.73602,1.73633,63500000.0
2006-03-09 06:53:00,1.73632,1.73632,1.73626,1.73626,67800001.0
2006-03-09 06:54:00,1.73639,1.73646,1.73639,1.73646,26700000.0
2006-03-09 06:55:00,1.73641,1.73644,1.73637,1.73637,61900002.0
2006-03-09 06:56:00,1.73629,1.73647,1.73629,1.73641,26100000.0
2006-03-09 06:57:00,1.7364,1.73645,1.73635,1.73638,52500000.0
2006-03-09 06:58:00,1.73644,1.73677,1.73644,1.73656,56500000.0
2006-03-09 06:59:00,1.73666,1.73752,1.73666,1.73752,34800001.0
2006-03-09 07:00:00,1.7379,1.73794,1.73762,1.73762,92200000.0
2006-03-09 07:01:00,1.73753,1.73755,1.73738,1.73751,106600003.0
2006-03-09 07:02:00,1.73777,1.73804,1.73777,1.73797,32800000.0
2006-03-09 07:03:00,1.73783,1.73783,1.73762,1.73762,88999998.0
2006-03-09 07:04:00,1.73757,1.73769,1.73707,1.73707,29100000.0
2006-03-09 07:05:00,1.73704,1.73722,1.73704,1.73722,41700002.0
2006-03-09 07:06:00,1.73735,1.73735,1.73726,1.73726,58900001.0
2006-03-09 07:07:00,1.73729,1.73734,1.73726,1.73729,40500000.0
2006-03-09 07:08:00,1.73733,1.73745,1.7373,1.73732,91500000.0
2006-03-09 07:09:00,1.73727,1.73743,1.73718,1.73743,25800000.0
2006-03-09 07:10:00,1.73757,1.73766,1.73754,1.73754,58900000.0
2006-03-09 07:11:00,1.73733,1.73733,1.73732,1.73732,8600000.0
2006-03-09 07:12:00,1.73729,1.73741,1.73729,1.73737,26100000.0
2006-03-09 07:13:00,1.73745,1.73745,1.73735,1.73737,56500000.0
2006-03-09 07:14:00,1.73735,1.73745,1.73735,1.7374,120000000.0
2006-03-09 07:15:00,1.73735,1.73735,1.73694,1.73713,66099999.0
2006-03-09 07:16:00,1.73718,1.7372,1.73716,1.7372,19900000.0
2006-03-09 07:17:00,1.73718,1.7373,1.73703,1.73726,40800000.0
2006-03-09 07:18:00,1.73723,1.73737,1.73715,1.73737,64000001.0
2006-03-09 07:19:00,1.73735,1.73753,1.73727,1.73753,134299999.0
2006-03-09 07:20:00,1.7375,1.73762,1.73736,1.7374,66900000.0
2006-03-09 07:21:00,1.73728,1.73757,1.73724,1.73757,109400000.0
2006-03-09 07:22:00,1.7375,1.7375,1.73714,1.73714,73300000.0
2006-03-09 07:23:00,1.73707,1.73712,1.73702,1.73707,53000000.0
2006-03-09 07:24:00,1.73698,1.73702,1.73689,1.73691,63199999.0
2006-03-09 07:25:00,1.73692,1.73693,1.73666,1.73684,68700002.0
2006-03-09 07:26:00,1.7369,1.73695,1.7369,1.73695,64900000.0
2006-03-09 07:27:00,1.73684,1.73706,1.73684,1.73698,41500001.0
2006-03-09 07:28:00,1.73693,1.73715,1.73688,1.737,82900002.0
2006-03-09 07:29:00,1.73697,1.73702,1.73664,1.73668,39500000.0
2006-03-09 07:30:00,1.73682,1.73683,1.73682,1.73683,16300000.0
2006-03-09 07:31:00,1.73693,1.73704,1.73693,1.73694,45300000.0
2006-03-09 07:32:00,1.73692,1.73699,1.73692,1.73697,59700000.0
2006-03-09 07:33:00,1.73707,1.73712,1.73701,1.73707,99199999.0
2006-03-09 07:34:00,1.73701,1.7371,1.737,1.73702,58200000.0
2006-03-09 07:35:00,1.73705,1.73708,1.73695,1.73707,77200000.0
2006-03-09 07:36:00,1.73711,1.73711,1.73692,1.73692,30900000.0
2006-03-09 07:37:00,1.73695,1.73705,1.73695,1.73705,11000000.0
2006-03-09 07:38:00,1.73708,1.73726,1.73699,1.73708,104099997.0
2006-03-09 07:39:00,1.73693,1.73708,1.7368,1.73708,74299999.0
2006-03-09 07:40:00,1.73712,1.73715,1.73691,1.737,57300000.0
2006-03-09 07:41:00,1.73716,1.73719,1.73716,1.73719,21200000.0
2006-03-09 07:42:00,1.73728,1.73734,1.73724,1.73725,70299998.0
2006-03-09 07:43:00,1.73738,1.73738,1.7373,1.7373,49900000.0
2006-03-09 07:44:00,1.73727,1.73736,1.73723,1.73736,15500000.0
2006-03-09 07:45:00,1.73735,1.73738,1.7373,1.7373,29000000.0
2006-03-09 07:46:00,1.73722,1.73725,1.73714,1.73725,77400000.0
2006-03-09 07:47:00,1.73725,1.7373,1.73725,1.7373,19300000.0
2006-03-09 07:48:00,1.73713,1.73713,1.73625,1.73628,92500000.0
2006-03-09 07:49:00,1.73641,1.73669,1.73641,1.73665,40400000.0
2006-03-09 07:50:00,1.73662,1.73672,1.73654,1.73654,126599997.0
2006-03-09 07:51:00,1.73662,1.73668,1.73629,1.73629,48400000.0
2006-03-09 07:52:00,1.73629,1.73649,1.73629,1.73633,40800000.0
2006-03-09 07:53:00,1.73632,1.7364,1.73632,1.73632,43400000.0
2006-03-09 07:54:00,1.73632,1.73632,1.73622,1.73623,3300000.0
2006-03-09 07:55:00,1.73602,1.73602,1.73559,1.73559,67800000.0
2006-03-09 07:56:00,1.73566,1.73587,1.73556,1.73587,31800000.0
2006-03-09 07:57:00,1.7359,1.73594,1.7357,1.73581,56100000.0
2006-03-09 07:58:00,1.73579,1.73597,1.73579,1.73595,20200000.0
2006-03-09 07:59:00,1.73592,1.73594,1.73564,1.73571,39200000.0
2006-03-09 08:00:00,1.73578,1.73578,1.7357,1.73578,34200000.0
2006-03-09 08:01:00,1.73587,1.73595,1.73578,1.73578,68700000.0
2006-03-09 08:02:00,1.73587,1.73605,1.73587,1.73594,51200000.0
2006-03-09 08:03:00,1.73588,1.73593,1.73579,1.73579,24500000.0
2006-03-09 08:04:00,1.7358,1.73591,1.7357,1.73591,90700000.0
2006-03-09 08:05:00,1.73598,1.73611,1.73587,1.73599,114600000.0
2006-03-09 08:06:00,1.73597,1.73611,1.73597,1.73611,29200001.0
2006-03-09 08:07:00,1.73608,1.7361,1.73591,1.73591,71800001.0
2006-03-09 08:08:00,1.73585,1.73585,1.7357,1.73584,35399999.0
2006-03-09 08:09:00,1.73578,1.73585,1.73575,1.73585,60199998.0
2006-03-09 08:10:00,1.73579,1.7358,1.73557,1.73558,78500001.0
2006-03-09 08:11:00,1.73552,1.73558,1.73532,1.73537,98799999.0
2006-03-09 08:12:00,1.73538,1.73538,1.73522,1.73522,128800000.0
2006-03-09 08:13:00,1.7352,1.73525,1.73518,1.73518,38699999.0
2006-03-09 08:14:00,1.73522,1.73527,1.73507,1.73507,47600000.0
2006-03-09 08:15:00,1.73505,1.73509,1.73476,1.73476,69200001.0
2006-03-09 08:16:00,1.73474,1.73491,1.73474,1.73483,37200000.0
2006-03-09 08:17:00,1.73473,1.73473,1.73456,1.73462,62300001.0
2006-03-09 08:18:00,1.7346,1.73481,1.7346,1.73465,38400000.0
2006-03-09 08:19:00,1.73453,1.73453,1.73439,1.73446,57700000.0
2006-03-09 08:20:00,1.73452,1.73475,1.73452,1.73475,74499999.0
2006-03-09 08:21:00,1.7349,1.73526,1.73482,1.73526,107300000.0
2006-03-09 08:22:00,1.73544,1.73551,1.73522,1.73522,34799999.0
2006-03-09 08:23:00,1.7352,1.73524,1.73473,1.73473,74200001.0
2006-03-09 08:24:00,1.73495,1.73536,1.73495,1.73536,60400002.0
2006-03-09 08:25:00,1.73529,1.73539,1.73529,1.73537,59400001.0
2006-03-09 08:26:00,1.73532,1.73535,1.73525,1.7353,78700001.0
2006-03-09 08:27:00,1.73532,1.73543,1.73529,1.73529,53900000.0
2006-03-09 08:28:00,1.73531,1.73576,1.73531,1.7356,54900000.0
2006-03-09 08:29:00,1.73559,1.73574,1.73545,1.73551,68400000.0
2006-03-09 08:30:00,1.73565,1.7357,1.73551,1.73557,71700002.0
2006-03-09 08:31:00,1.73565,1.7358,1.73549,1.73562,51400000.0
2006-03-09 08:32:00,1.73572,1.73582,1.73572,1.73581,58200000.0
2006-03-09 08:33:00,1.7358,1.7358,1.7358,1.7358,1900000.0
2006-03-09 08:34:00,1.73574,1.73603,1.73574,1.73603,51200001.0
2006-03-09 08:35:00,1.73619,1.73647,1.73619,1.73647,115300002.0
2006-03-09 08:36:00,1.73653,1.73676,1.73653,1.73663,57900000.0
2006-03-09 08:37:00,1.73664,1.73678,1.73658,1.73675,81200000.0
2006-03-09 08:38:00,1.73682,1.73689,1.7365,1.7365,42200000.0
2006-03-09 08:39:00,1.73668,1.7367,1.73653,1.73653,71399999.0
2006-03-09 08:40:00,1.73648,1.73658,1.73648,1.73657,117100001.0
2006-03-09 08:41:00,1.73665,1.73665,1.73655,1.7366,41400000.0
2006-03-09 08:42:00,1.73667,1.73674,1.73664,1.73674,68000000.0
2006-03-09 08:43:00,1.73678,1.73688,1.73669,1.73686,56200000.0
2006-03-09 08:44:00,1.7369,1.7369,1.73687,1.73687,15500000.0
2006-03-09 08:45:00,1.73698,1.73698,1.73685,1.7369,41500000.0
2006-03-09 08:46:00,1.7369,1.73695,1.7369,1.73695,78699998.0
2006-03-09 08:47:00,1.73695,1.73695,1.7369,1.7369,85900000.0
2006-03-09 08:48:00,1.73695,1.73695,1.73685,1.73685,40600000.0
2006-03-09 08:49:00,1.73697,1.73703,1.73697,1.737,105299999.0
2006-03-09 08:50:00,1.73704,1.73734,1.73704,1.73708,65800001.0
2006-03-09 08:51:00,1.73702,1.7372,1.73702,1.7372,32200000.0
2006-03-09 08:52:00,1.7372,1.73727,1.7372,1.73725,37300001.0
2006-03-09 08:53:00,1.73718,1.73718,1.73708,1.73717,37700000.0
2006-03-09 08:54:00,1.73713,1.73722,1.73706,1.73722,87500001.0
2006-03-09 08:55:00,1.73722,1.73725,1.73714,1.73717,35100000.0
2006-03-09 08:56:00,1.73711,1.73711,1.73695,1.73695,65500001.0
2006-03-09 08:57:00,1.73701,1.73701,1.73694,1.73694,25999999.0
2006-03-09 08:58:00,1.73688,1.7369,1.73685,1.7369,25400000.0
2006-03-09 08:59:00,1.73695,1.73698,1.7369,1.7369,45800000.0
2006-03-09 09:00:00,1.7369,1.7369,1.73685,1.73685,57700000.0
2006-03-09 09:01:00,1.73691,1.73696,1.73691,1.73695,25100000.0
2006-03-09 09:02:00,1.73697,1.73699,1.73689,1.73689,30600000.0
2006-03-09 09:03:00,1.73685,1.73685,1.73662,1.73675,66050000.0
2006-03-09 09:04:00,1.7367,1.73675,1.73665,1.73665,71900000.0
2006-03-09 09:05:00,1.73677,1.73683,1.73677,1.73683,37299998.0
2006-03-09 09:06:00,1.73693,1.73706,1.73688,1.73706,84200001.0
2006-03-09 09:07:00,1.7371,1.73718,1.73698,1.73698,124900001.0
2006-03-09 09:08:00,1.73695,1.73707,1.73685,1.73693,50700000.0
2006-03-09 09:09:00,1.73692,1.73692,1.73671,1.73682,90800000.0
2006-03-09 09:10:00,1.7369,1.73695,1.73689,1.73695,34300000.0
2006-03-09 09:11:00,1.73699,1.73699,1.73698,1.73698,13600000.0
2006-03-09 09:12:00,1.73705,1.73707,1.73695,1.73705,52300001.0
2006-03-09 09:13:00,1.73705,1.73705,1.73697,1.73697,44600000.0
2006-03-09 09:14:00,1.7369,1.73702,1.73672,1.73698,48700000.0
2006-03-09 09:15:00,1.73692,1.73696,1.73688,1.73688,56300001.0
2006-03-09 09:16:00,1.73675,1.73675,1.73662,1.73662,28700000.0
2006-03-09 09:17:00,1.73665,1.7367,1.73663,1.73665,87000000.0
2006-03-09 09:18:00,1.73666,1.73673,1.73666,1.73672,33399999.0
2006-03-09 09:19:00,1.73671,1.73673,1.73666,1.73666,47400000.0
2006-03-09 09:20:00,1.73665,1.7367,1.73665,1.73665,30100000.0
2006-03-09 09:21:00,1.73665,1.73665,1.73665,1.73665,15000000.0
2006-03-09 09:22:00,1.73666,1.73673,1.73666,1.7367,44800000.0
2006-03-09 09:23:00,1.73675,1.73705,1.73671,1.73705,85499999.0
2006-03-09 09:24:00,1.7371,1.7371,1.73686,1.73686,28100000.0
2006-03-09 09:25:00,1.73675,1.73704,1.73675,1.73682,65800001.0
2006-03-09 09:26:00,1.73688,1.73694,1.73686,1.73694,45200001.0
2006-03-09 09:27:00,1.73695,1.73695,1.73693,1.73693,32100001.0
2006-03-09 09:28:00,1.73698,1.73725,1.73698,1.73712,45200000.0
2006-03-09 09:29:00,1.73722,1.73722,1.73704,1.73707,53200000.0
2006-03-09 09:30:00,1.73694,1.73711,1.73694,1.73711,83600001.0
2006-03-09 09:31:00,1.73713,1.7373,1.73701,1.7373,67150000.0
2006-03-09 09:32:00,1.73727,1.73736,1.73727,1.73731,123100000.0
2006-03-09 09:33:00,1.73732,1.73732,1.73727,1.73729,59500000.0
2006-03-09 09:34:00,1.73732,1.73732,1.73724,1.73727,55099998.0
2006-03-09 09:35:00,1.73722,1.73729,1.73719,1.73727,51800000.0
2006-03-09 09:36:00,1.73715,1.73728,1.73715,1.73726,45000000.0
2006-03-09 09:37:00,1.73722,1.73732,1.73706,1.73707,92599998.0
2006-03-09 09:38:00,1.73702,1.73711,1.73699,1.73706,52899999.0
2006-03-09 09:39:00,1.73695,1.73707,1.7369,1.7369,69700001.0
2006-03-09 09:40:00,1.73682,1.73683,1.73671,1.73671,20000000.0
2006-03-09 09:41:00,1.73642,1.73665,1.73642,1.73649,74800002.0
2006-03-09 09:42:00,1.73633,1.73633,1.73595,1.73599,28100000.0
2006-03-09 09:43:00,1.73607,1.73624,1.73607,1.7362,23300000.0
2006-03-09 09:44:00,1.73622,1.73622,1.73608,1.73617,133400001.0
2006-03-09 09:45:00,1.73613,1.73619,1.73611,1.73619,73800000.0
2006-03-09 09:46:00,1.73633,1.73639,1.73624,1.73629,22400000.0
2006-03-09 09:47:00,1.73626,1.73639,1.73626,1.73637,69799999.0
2006-03-09 09:48:00,1.7365,1.73663,1.7365,1.7366,55100000.0
2006-03-09 09:49:00,1.73664,1.73699,1.73652,1.73699,83500001.0
2006-03-09 09:50:00,1.73712,1.73725,1.73698,1.73702,80900001.0
2006-03-09 09:51:00,1.73713,1.73751,1.73713,1.73751,89300000.0
2006-03-09 09:52:00,1.73744,1.73768,1.73741,1.73768,40100000.0
2006-03-09 09:53:00,1.7374,1.7374,1.73723,1.73723,10400000.0
2006-03-09 09:54:00,1.73687,1.73691,1.73671,1.73689,65200000.0
2006-03-09 09:55:00,1.73699,1.73715,1.73691,1.73708,70199999.0
2006-03-09 09:56:00,1.73706,1.73709,1.73701,1.73709,50000000.0
2006-03-09 09:57:00,1.73712,1.73712,1.73705,1.7371,46000000.0
2006-03-09 09:58:00,1.73715,1.73729,1.7371,1.73729,38600001.0
2006-03-09 09:59:00,1.73723,1.73739,1.73723,1.73737,66799999.0
2006-03-09 10:00:00,1.73727,1.73727,1.73706,1.73706,26100000.0
2006-03-09 10:01:00,1.73713,1.7374,1.73713,1.7374,51100000.0
2006-03-09 10:02:00,1.73741,1.73743,1.73736,1.73743,23500000.0
2006-03-09 10:03:00,1.73751,1.73751,1.73731,1.73731,82200000.0
2006-03-09 10:04:00,1.7373,1.73735,1.73725,1.7373,41800000.0
2006-03-09 10:05:00,1.73731,1.73742,1.7373,1.73742,76699999.0
2006-03-09 10:06:00,1.73748,1.7376,1.73741,1.73741,71999999.0
2006-03-09 10:07:00,1.73753,1.73763,1.73744,1.73763,39200000.0
2006-03-09 10:08:00,1.73758,1.73775,1.73757,1.73773,50000001.0
2006-03-09 10:09:00,1.73769,1.73769,1.73755,1.73759,44800001.0
2006-03-09 10:10:00,1.7376,1.73768,1.73755,1.73768,55500000.0
2006-03-09 10:11:00,1.73758,1.73758,1.73751,1.73751,24700001.0
2006-03-09 10:12:00,1.7375,1.73755,1.73748,1.73755,45200000.0
2006-03-09 10:13:00,1.7375,1.73755,1.7375,1.73755,21900000.0
2006-03-09 10:14:00,1.7374,1.73743,1.73733,1.73743,58500000.0
2006-03-09 10:15:00,1.73745,1.73748,1.73738,1.73748,50500001.0
2006-03-09 10:16:00,1.73747,1.73754,1.73745,1.7375,63900000.0
2006-03-09 10:17:00,1.73738,1.73757,1.73733,1.73754,89099999.0
2006-03-09 10:18:00,1.73741,1.73753,1.73741,1.73753,46200000.0
2006-03-09 10:19:00,1.73748,1.73755,1.73747,1.73755,89400001.0
2006-03-09 10:20:00,1.7375,1.73755,1.73748,1.7375,28700000.0
2006-03-09 10:21:00,1.7375,1.73763,1.7375,1.73763,72200000.0
2006-03-09 10:22:00,1.73766,1.73766,1.73759,1.73763,83600001.0
2006-03-09 10:23:00,1.7376,1.73771,1.73754,1.73756,88200000.0
2006-03-09 10:24:00,1.73758,1.73763,1.73753,1.73753,65200001.0
2006-03-09 10:25:00,1.73755,1.73783,1.73755,1.7377,94599998.0
2006-03-09 10:26:00,1.73771,1.73773,1.73766,1.73767,47099999.0
2006-03-09 10:27:00,1.7377,1.73779,1.73764,1.73764,54500000.0
2006-03-09 10:28:00,1.7376,1.73765,1.73755,1.73765,93100001.0
2006-03-09 10:29:00,1.73762,1.73764,1.73743,1.73743,46400000.0
2006-03-09 10:30:00,1.7375,1.7376,1.7375,1.73753,76099999.0
2006-03-09 10:31:00,1.7375,1.73755,1.7375,1.73755,48699999.0
2006-03-09 10:32:00,1.73752,1.7376,1.73752,1.73753,24800000.0
2006-03-09 10:33:00,1.73755,1.73755,1.73755,1.73755,25000000.0
2006-03-09 10:34:00,1.73748,1.73748,1.73718,1.73721,56500001.0
2006-03-09 10:35:00,1.73711,1.73711,1.73693,1.73693,62900000.0
2006-03-09 10:36:00,1.73678,1.73678,1.73672,1.73672,14700000.0
2006-03-09 10:37:00,1.73665,1.73672,1.73647,1.73663,108699998.0
2006-03-09 10:38:00,1.73667,1.73685,1.73667,1.73685,60300000.0
2006-03-09 10:39:00,1.73679,1.73679,1.73662,1.73662,75900000.0
2006-03-09 10:40:00,1.73672,1.7368,1.73669,1.73676,48200000.0
2006-03-09 10:41:00,1.73668,1.73672,1.73664,1.73664,72599999.0
2006-03-09 10:42:00,1.73677,1.73677,1.73664,1.73668,47499999.0
2006-03-09 10:43:00,1.73678,1.73689,1.73676,1.73679,125099998.0
2006-03-09 10:44:00,1.73678,1.73683,1.73673,1.7368,99500001.0
2006-03-09 10:45:00,1.7368,1.73685,1.7368,1.73685,57900000.0
2006-03-09 10:46:00,1.73674,1.73681,1.73671,1.73678,20600000.0
2006-03-09 10:47:00,1.73677,1.73683,1.73673,1.73683,69100000.0
2006-03-09 10:48:00,1.73671,1.73674,1.73671,1.73674,12900000.0
2006-03-09 10:49:00,1.7367,1.7367,1.73654,1.73659,60799999.0
2006-03-09 10:50:00,1.73662,1.73668,1.73637,1.73637,67499998.0
2006-03-09 10:51:00,1.73636,1.73637,1.73626,1.73637,26700000.0
2006-03-09 10:52:00,1.7364,1.7364,1.73602,1.73605,108700001.0
2006-03-09 10:53:00,1.73605,1.7362,1.73605,1.7362,38800001.0
2006-03-09 10:54:00,1.7362,1.73629,1.73608,1.73629,16500000.0
2006-03-09 10:55:00,1.73638,1.73647,1.73627,1.73647,48800000.0
2006-03-09 10:56:00,1.73649,1.73649,1.73636,1.73649,111800000.0
2006-03-09 10:57:00,1.73647,1.73654,1.73641,1.73654,76099999.0
2006-03-09 10:58:00,1.73654,1.73654,1.73636,1.73648,100999998.0
2006-03-09 10:59:00,1.73654,1.73686,1.73654,1.73668,148900000.0
2006-03-09 11:00:00,1.73659,1.73668,1.73648,1.73653,86699999.0
2006-03-09 11:01:00,1.7365,1.73663,1.73649,1.73653,37000000.0
2006-03-09 11:02:00,1.73648,1.73648,1.73639,1.73639,87000001.0
2006-03-09 11:03:00,1.73647,1.73657,1.73644,1.73657,11200000.0
2006-03-09 11:04:00,1.73651,1.73651,1.7363,1.73633,65600001.0
2006-03-09 11:05:00,1.73639,1.73661,1.73637,1.73649,81400000.0
2006-03-09 11:06:00,1.73656,1.73656,1.73647,1.73653,58100000.0
2006-03-09 11:07:00,1.73655,1.73655,1.73633,1.73634,40800000.0
2006-03-09 11:08:00,1.73635,1.73635,1.73628,1.73635,57750000.0
2006-03-09 11:09:00,1.73632,1.73632,1.73623,1.73623,16400000.0
2006-03-09 11:10:00,1.73621,1.73632,1.7362,1.73632,91200001.0
2006-03-09 11:11:00,1.73642,1.73654,1.73642,1.73644,103599998.0
2006-03-09 11:12:00,1.73644,1.73649,1.73634,1.73634,74600000.0
2006-03-09 11:13:00,1.73644,1.73658,1.73644,1.73655,59700000.0
2006-03-09 11:14:00,1.73653,1.73655,1.73652,1.73653,55000000.0
2006-03-09 11:15:00,1.73653,1.73686,1.73653,1.73684,70900001.0
2006-03-09 11:16:00,1.73675,1.73683,1.73671,1.73678,56100000.0
2006-03-09 11:17:00,1.73667,1.73668,1.7366,1.7366,24700000.0
2006-03-09 11:18:00,1.73658,1.73664,1.73641,1.73664,43300000.0
2006-03-09 11:19:00,1.73663,1.73668,1.73661,1.73662,115599998.0
2006-03-09 11:20:00,1.73657,1.73671,1.7365,1.7365,26900000.0
2006-03-09 11:21:00,1.73651,1.73651,1.73634,1.73642,46900000.0
2006-03-09 11:22:00,1.73641,1.73643,1.73614,1.73629,135899998.0
2006-03-09 11:23:00,1.73631,1.73642,1.73631,1.73638,50200000.0
2006-03-09 11:24:00,1.73645,1.73673,1.73638,1.73673,33399999.0
2006-03-09 11:25:00,1.73667,1.73675,1.73665,1.7367,45800001.0
2006-03-09 11:26:00,1.73675,1.73675,1.73667,1.73667,20500000.0
2006-03-09 11:27:00,1.73672,1.73681,1.73672,1.73677,72799999.0
2006-03-09 11:28:00,1.73686,1.7369,1.73682,1.73685,35800000.0
2006-03-09 11:29:00,1.7369,1.73698,1.73687,1.73695,105899999.0
2006-03-09 11:30:00,1.73704,1.73772,1.73704,1.73746,80799999.0
2006-03-09 11:31:00,1.73753,1.73819,1.73753,1.73815,114100001.0
2006-03-09 11:32:00,1.7381,1.7381,1.73763,1.73763,70199999.0
2006-03-09 11:33:00,1.73733,1.73733,1.73686,1.73695,93299999.0
2006-03-09 11:34:00,1.73693,1.73699,1.73683,1.73695,66700000.0
2006-03-09 11:35:00,1.73693,1.73711,1.73693,1.73704,75000000.0
2006-03-09 11:36:00,1.73698,1.73714,1.73697,1.73714,98399999.0
2006-03-09 11:37:00,1.73718,1.73724,1.73713,1.73713,84199997.0
2006-03-09 11:38:00,1.73717,1.73721,1.73704,1.73704,80499999.0
2006-03-09 11:39:00,1.73699,1.73699,1.73685,1.73685,28200000.0
2006-03-09 11:40:00,1.73677,1.73696,1.73677,1.73696,35400000.0
2006-03-09 11:41:00,1.7371,1.73721,1.7371,1.73712,29300000.0
2006-03-09 11:42:00,1.73714,1.73727,1.73714,1.73726,129199999.0
2006-03-09 11:43:00,1.73729,1.73743,1.73728,1.73743,64700001.0
2006-03-09 11:44:00,1.73747,1.73762,1.73746,1.73748,89999997.0
2006-03-09 11:45:00,1.73743,1.73743,1.73731,1.73731,70099999.0
2006-03-09 11:46:00,1.73735,1.73735,1.73727,1.7373,78399999.0
2006-03-09 11:47:00,1.7373,1.7373,1.73712,1.73712,107700000.0
2006-03-09 11:48:00,1.7371,1.73718,1.73708,1.73715,38200000.0
2006-03-09 11:49:00,1.7371,1.73715,1.7371,1.7371,47400000.0
2006-03-09 11:50:00,1.7371,1.73715,1.73707,1.73715,121899996.0
2006-03-09 11:51:00,1.73707,1.73707,1.73683,1.73688,26100000.0
2006-03-09 11:52:00,1.73686,1.73693,1.73677,1.73693,72300001.0
2006-03-09 11:53:00,1.73688,1.7371,1.73683,1.7371,59600001.0
2006-03-09 11:54:00,1.73705,1.73705,1.73695,1.73701,62200000.0
2006-03-09 11:55:00,1.7371,1.73714,1.7371,1.73712,40300000.0
2006-03-09 11:56:00,1.73712,1.73718,1.73711,1.73712,69800000.0
2006-03-09 11:57:00,1.7371,1.7372,1.73703,1.73708,92599999.0
2006-03-09 11:58:00,1.73697,1.73705,1.73695,1.73695,21700000.0
2006-03-09 11:59:00,1.737,1.73705,1.73698,1.73705,62200000.0
2006-03-09 12:00:00,1.73707,1.73721,1.73705,1.73717,107899998.0
2006-03-09 12:01:00,1.73714,1.73718,1.73706,1.73706,45700000.0
2006-03-09 12:02:00,1.73702,1.73706,1.73698,1.737,141100000.0
2006-03-09 12:03:00,1.73692,1.73692,1.73665,1.73667,47899999.0
2006-03-09 12:04:00,1.73662,1.73662,1.73633,1.73633,98900001.0
2006-03-09 12:05:00,1.73655,1.73678,1.73655,1.73676,46900000.0
2006-03-09 12:06:00,1.73677,1.73677,1.73664,1.73669,54100000.0
2006-03-09 12:07:00,1.7367,1.73672,1.73658,1.73672,65500000.0
2006-03-09 12:08:00,1.73667,1.73691,1.73665,1.73691,27200000.0
2006-03-09 12:09:00,1.737,1.73702,1.73692,1.73698,24900000.0
2006-03-09 12:10:00,1.73697,1.73703,1.7369,1.73703,53800000.0
2006-03-09 12:11:00,1.73703,1.73716,1.73703,1.73714,42299999.0
2006-03-09 12:12:00,1.73732,1.73762,1.73732,1.73752,35500000.0
2006-03-09 12:13:00,1.7375,1.73762,1.7375,1.73762,32800000.0
2006-03-09 12:14:00,1.73777,1.73837,1.73777,1.73837,30800000.0
2006-03-09 12:15:00,1.73854,1.73871,1.73849,1.7385,33500000.0
2006-03-09 12:16:00,1.73863,1.73884,1.73863,1.73879,49099998.0
2006-03-09 12:17:00,1.7387,1.7387,1.73839,1.73843,51500000.0
2006-03-09 12:18:00,1.73835,1.73835,1.73825,1.73825,20000000.0
2006-03-09 12:19:00,1.73828,1.73832,1.73822,1.73822,53700000.0
2006-03-09 12:20:00,1.73831,1.73831,1.73818,1.73829,61200000.0
2006-03-09 12:21:00,1.73826,1.73843,1.73823,1.73839,62200000.0
2006-03-09 12:22:00,1.73835,1.73852,1.73835,1.73852,14800000.0
2006-03-09 12:23:00,1.73855,1.73864,1.73853,1.73864,111099999.0
2006-03-09 12:24:00,1.73862,1.73871,1.73861,1.73861,46000000.0
2006-03-09 12:25:00,1.73862,1.7387,1.73858,1.7386,64700001.0
2006-03-09 12:26:00,1.73874,1.73893,1.73874,1.73882,34100000.0
2006-03-09 12:27:00,1.73876,1.73879,1.73876,1.73879,3500000.0
2006-03-09 12:28:00,1.73887,1.73926,1.73887,1.73919,130899999.0
2006-03-09 12:29:00,1.73923,1.73952,1.73917,1.73949,94999999.0
2006-03-09 12:30:00,1.73952,1.7404,1.73952,1.7403,82200001.0
2006-03-09 12:31:00,1.74023,1.74035,1.74012,1.74017,90999997.0
2006-03-09 12:32:00,1.74007,1.74007,1.73945,1.73945,77800000.0
2006-03-09 12:33:00,1.7394,1.73948,1.73928,1.73946,91600000.0
2006-03-09 12:34:00,1.73943,1.73971,1.73943,1.73957,51700000.0
2006-03-09 12:35:00,1.73962,1.73981,1.73962,1.73981,11800000.0
2006-03-09 12:36:00,1.7398,1.73987,1.73965,1.73978,72600000.0
2006-03-09 12:37:00,1.73963,1.73975,1.7396,1.73964,79599999.0
2006-03-09 12:38:00,1.7398,1.73985,1.7396,1.7397,138399998.0
2006-03-09 12:39:00,1.73968,1.73978,1.73963,1.73963,27600000.0
2006-03-09 12:40:00,1.73962,1.73965,1.73952,1.73962,44100000.0
2006-03-09 12:41:00,1.73957,1.73972,1.73957,1.73966,8200000.0
2006-03-09 12:42:00,1.73961,1.73963,1.73954,1.73958,39300000.0
2006-03-09 12:43:00,1.73955,1.73955,1.73921,1.73921,71499999.0
2006-03-09 12:44:00,1.73915,1.73915,1.73885,1.73888,108300000.0
2006-03-09 12:45:00,1.73887,1.73887,1.73861,1.73868,57600000.0
2006-03-09 12:46:00,1.73865,1.73875,1.7386,1.73875,48100000.0
2006-03-09 12:47:00,1.73869,1.73869,1.73839,1.7384,71099998.0
2006-03-09 12:48:00,1.73841,1.73848,1.73841,1.73847,53200000.0
2006-03-09 12:49:00,1.73847,1.73858,1.73847,1.73853,126599999.0
2006-03-09 12:50:00,1.73853,1.73859,1.73846,1.73859,86299999.0
2006-03-09 12:51:00,1.73842,1.73859,1.73834,1.73859,54000000.0
2006-03-09 12:52:00,1.73858,1.73867,1.73853,1.73853,74500001.0
2006-03-09 12:53:00,1.73854,1.73876,1.73854,1.73875,74200000.0
2006-03-09 12:54:00,1.73873,1.73873,1.73858,1.73866,67799999.0
2006-03-09 12:55:00,1.73868,1.73873,1.73859,1.73867,46100000.0
2006-03-09 12:56:00,1.73858,1.73861,1.73844,1.7385,20900000.0
2006-03-09 12:57:00,1.73845,1.73848,1.73845,1.73848,12300000.0
2006-03-09 12:58:00,1.73847,1.73849,1.73834,1.73846,52899999.0
2006-03-09 12:59:00,1.73813,1.73843,1.73813,1.73837,83300002.0
2006-03-09 13:00:00,1.73848,1.73871,1.73848,1.73871,118200000.0
2006-03-09 13:01:00,1.7386,1.73863,1.73855,1.73863,94699998.0
2006-03-09 13:02:00,1.73857,1.73857,1.73845,1.73846,134599999.0
2006-03-09 13:03:00,1.73853,1.73855,1.7385,1.73853,73400000.0
2006-03-09 13:04:00,1.73853,1.7387,1.73853,1.7387,55600000.0
2006-03-09 13:05:00,1.73865,1.73874,1.7386,1.73867,46400000.0
2006-03-09 13:06:00,1.73874,1.73877,1.73866,1.73868,53400000.0
2006-03-09 13:07:00,1.73879,1.73891,1.73874,1.73874,157800000.0
2006-03-09 13:08:00,1.73875,1.73878,1.7387,1.73878,70600000.0
2006-03-09 13:09:00,1.73871,1.73883,1.73871,1.73883,77499998.0
2006-03-09 13:10:00,1.73877,1.73878,1.73874,1.73878,29600000.0
2006-03-09 13:11:00,1.73878,1.73881,1.73872,1.73877,33200000.0
2006-03-09 13:12:00,1.73875,1.73875,1.73862,1.73875,37799999.0
2006-03-09 13:13:00,1.73878,1.73878,1.73864,1.7387,40700000.0
2006-03-09 13:14:00,1.7387,1.73875,1.73865,1.73873,86000001.0
2006-03-09 13:15:00,1.7388,1.73889,1.73879,1.73882,87600001.0
2006-03-09 13:16:00,1.73887,1.73897,1.73881,1.73894,50400001.0
2006-03-09 13:17:00,1.73907,1.73907,1.73899,1.73901,59799999.0
2006-03-09 13:18:00,1.7391,1.73935,1.73909,1.73923,71700000.0
2006-03-09 13:19:00,1.73935,1.73968,1.73934,1.73968,101199999.0
2006-03-09 13:20:00,1.7396,1.7396,1.73932,1.73932,56100000.0
2006-03-09 13:21:00,1.73926,1.73926,1.73905,1.73905,52600000.0
2006-03-09 13:22:00,1.73912,1.7392,1.73903,1.73903,39700001.0
2006-03-09 13:23:00,1.7391,1.73933,1.7391,1.73933,48399998.0
2006-03-09 13:24:00,1.7393,1.73946,1.73927,1.73936,69100001.0
2006-03-09 13:25:00,1.73943,1.73955,1.73938,1.73955,103300000.0
2006-03-09 13:26:00,1.73959,1.73965,1.73947,1.73947,43700000.0
2006-03-09 13:27:00,1.73945,1.73945,1.73928,1.7393,149200001.0
2006-03-09 13:28:00,1.73916,1.73916,1.73901,1.73901,46200001.0
2006-03-09 13:29:00,1.73904,1.73914,1.73897,1.73908,78699999.0
2006-03-09 13:30:00,1.7391,1.73928,1.7391,1.7392,72546992.0
2006-03-09 13:31:00,1.73928,1.7393,1.73922,1.7393,50000001.0
2006-03-09 13:32:00,1.73929,1.73938,1.73929,1.73938,18900000.0
2006-03-09 13:33:00,1.73945,1.73945,1.7394,1.7394,22000000.0
2006-03-09 13:34:00,1.73938,1.73945,1.73938,1.7394,85200000.0
2006-03-09 13:35:00,1.73936,1.73936,1.73929,1.73929,19400000.0
2006-03-09 13:36:00,1.73937,1.73939,1.73917,1.73925,61000000.0
2006-03-09 13:37:00,1.73923,1.73923,1.73903,1.73903,40700000.0
2006-03-09 13:38:00,1.73909,1.73919,1.7389,1.7389,96100000.0
2006-03-09 13:39:00,1.73887,1.73891,1.7388,1.7388,67400000.0
2006-03-09 13:40:00,1.7388,1.7388,1.73858,1.7386,105400000.0
2006-03-09 13:41:00,1.73855,1.73858,1.73845,1.73845,77100000.0
2006-03-09 13:42:00,1.73846,1.7386,1.73842,1.73847,80499998.0
2006-03-09 13:43:00,1.73842,1.73842,1.73838,1.73838,30600000.0
2006-03-09 13:44:00,1.7383,1.73842,1.73826,1.73842,51000000.0
2006-03-09 13:45:00,1.73843,1.73868,1.73843,1.73868,26400000.0
2006-03-09 13:46:00,1.73871,1.73878,1.73871,1.73878,53399999.0
2006-03-09 13:47:00,1.7388,1.73882,1.73871,1.73872,29000000.0
2006-03-09 13:48:00,1.73874,1.73877,1.73851,1.73851,84599999.0
2006-03-09 13:49:00,1.73848,1.73853,1.73837,1.73848,62100001.0
2006-03-09 13:50:00,1.73842,1.73842,1.7383,1.73831,112400001.0
2006-03-09 13:51:00,1.73832,1.73841,1.73832,1.73838,72899999.0
2006-03-09 13:52:00,1.73845,1.73845,1.73835,1.7384,78400000.0
2006-03-09 13:53:00,1.73833,1.73838,1.73833,1.73838,44199999.0
2006-03-09 13:54:00,1.73833,1.73838,1.73833,1.73838,82299999.0
2006-03-09 13:55:00,1.7383,1.7383,1.73818,1.73822,14100000.0
2006-03-09 13:56:00,1.73823,1.73841,1.73821,1.73838,90800001.0
2006-03-09 13:57:00,1.73847,1.73847,1.73824,1.73824,61500000.0
2006-03-09 13:58:00,1.73818,1.73825,1.73815,1.73815,70300000.0
2006-03-09 13:59:00,1.73815,1.73815,1.73786,1.73786,66800001.0
2006-03-09 14:00:00,1.73791,1.73828,1.7379,1.73828,67100000.0
2006-03-09 14:01:00,1.73843,1.73843,1.73832,1.73832,36300001.0
2006-03-09 14:02:00,1.73832,1.73841,1.73832,1.73838,31500000.0
2006-03-09 14:03:00,1.73848,1.73848,1.7384,1.7384,63400000.0
2006-03-09 14:04:00,1.7384,1.73853,1.7384,1.73853,37000000.0
2006-03-09 14:05:00,1.7385,1.73863,1.7385,1.73863,31800000.0
2006-03-09 14:06:00,1.73858,1.73872,1.73854,1.73872,40199999.0
2006-03-09 14:07:00,1.73878,1.73878,1.7387,1.73871,38600000.0
2006-03-09 14:08:00,1.73878,1.73879,1.73873,1.73878,50699999.0
2006-03-09 14:09:00,1.73887,1.73888,1.73875,1.73875,30000000.0
2006-03-09 14:10:00,1.73875,1.73875,1.73862,1.73875,56300000.0
2006-03-09 14:11:00,1.73867,1.73878,1.73867,1.73871,41900000.0
2006-03-09 14:12:00,1.73858,1.73858,1.7385,1.7385,40900000.0
2006-03-09 14:13:00,1.73855,1.73855,1.73842,1.7385,42500000.0
2006-03-09 14:14:00,1.73852,1.73878,1.73852,1.73874,51099999.0
2006-03-09 14:15:00,1.73872,1.73878,1.73869,1.73878,21300000.0
2006-03-09 14:16:00,1.7388,1.7388,1.7388,1.7388,38600001.0
2006-03-09 14:17:00,1.73885,1.73887,1.73875,1.73877,96199999.0
2006-03-09 14:18:00,1.7388,1.73887,1.73875,1.73875,53700000.0
2006-03-09 14:19:00,1.7388,1.73888,1.7388,1.7388,130700001.0
2006-03-09 14:20:00,1.73875,1.73885,1.73875,1.73885,33700000.0
2006-03-09 14:21:00,1.73877,1.7389,1.73876,1.73886,62100000.0
2006-03-09 14:22:00,1.73873,1.73873,1.73859,1.73864,66899998.0
2006-03-09 14:23:00,1.7387,1.73875,1.7387,1.73875,41300001.0
2006-03-09 14:24:00,1.73871,1.7388,1.73869,1.73874,53600000.0
2006-03-09 14:25:00,1.7388,1.73891,1.7388,1.7388,71599999.0
2006-03-09 14:26:00,1.73888,1.73892,1.73883,1.73889,47699999.0
2006-03-09 14:27:00,1.7389,1.73895,1.7389,1.73895,34700000.0
2006-03-09 14:28:00,1.73885,1.73895,1.73885,1.73892,99400001.0
2006-03-09 14:29:00,1.73895,1.73895,1.73885,1.7389,38300000.0
2006-03-09 14:30:00,1.73895,1.73897,1.7388,1.73885,68399999.0
2006-03-09 14:31:00,1.73875,1.73875,1.73859,1.73859,35600001.0
2006-03-09 14:32:00,1.73856,1.73856,1.73849,1.73849,12100000.0
2006-03-09 14:33:00,1.7384,1.73855,1.7384,1.7385,36700000.0
2006-03-09 14:34:00,1.73845,1.73856,1.73842,1.73849,28800000.0
2006-03-09 14:35:00,1.73846,1.73849,1.7383,1.7383,26400000.0
2006-03-09 14:36:00,1.73835,1.73848,1.7383,1.73835,79300001.0
2006-03-09 14:37:00,1.73837,1.73838,1.73821,1.73822,77500001.0
2006-03-09 14:38:00,1.73818,1.73821,1.738,1.73801,67299999.0
2006-03-09 14:39:00,1.73802,1.73802,1.73783,1.73783,39600000.0
2006-03-09 14:40:00,1.73778,1.73779,1.73765,1.73765,67900000.0
2006-03-09 14:41:00,1.73778,1.7378,1.73752,1.73752,53600000.0
2006-03-09 14:42:00,1.73752,1.73758,1.73741,1.73741,52800001.0
2006-03-09 14:43:00,1.73743,1.73743,1.73734,1.73734,29600000.0
2006-03-09 14:44:00,1.7374,1.73761,1.73737,1.73761,57100000.0
2006-03-09 14:45:00,1.73764,1.73776,1.73764,1.73772,42400000.0
2006-03-09 14:46:00,1.73771,1.73782,1.73771,1.73782,52600000.0
2006-03-09 14:47:00,1.7379,1.7379,1.73778,1.73778,42500000.0
2006-03-09 14:48:00,1.73782,1.73791,1.73777,1.73777,53999999.0
2006-03-09 14:49:00,1.73782,1.73782,1.73768,1.73768,27100000.0
2006-03-09 14:50:00,1.73778,1.7379,1.73777,1.73781,79100001.0
2006-03-09 14:51:00,1.73781,1.73788,1.73781,1.73788,72799999.0
2006-03-09 14:52:00,1.73773,1.73773,1.73742,1.73753,105400002.0
2006-03-09 14:53:00,1.73751,1.73755,1.73741,1.73751,88300000.0
2006-03-09 14:54:00,1.7375,1.73768,1.73747,1.73747,84299999.0
2006-03-09 14:55:00,1.73742,1.73768,1.73742,1.73768,50100000.0
2006-03-09 14:56:00,1.73763,1.7377,1.7375,1.7377,62000000.0
2006-03-09 14:57:00,1.73788,1.73802,1.73783,1.73783,74100001.0
2006-03-09 14:58:00,1.73788,1.73794,1.73781,1.73794,57800000.0
2006-03-09 14:59:00,1.73791,1.73803,1.73791,1.73799,50200000.0
2006-03-09 15:00:00,1.73805,1.73816,1.73804,1.73807,78000001.0
2006-03-09 15:01:00,1.73788,1.73795,1.73783,1.73786,55300000.0
2006-03-09 15:02:00,1.73787,1.73796,1.73785,1.73785,90100002.0
2006-03-09 15:03:00,1.73786,1.73793,1.73782,1.73793,47150000.0
2006-03-09 15:04:00,1.7379,1.7379,1.7379,1.7379,11500000.0
2006-03-09 15:05:00,1.73797,1.73813,1.73797,1.73813,54499999.0
2006-03-09 15:06:00,1.7382,1.73829,1.7382,1.73827,80600001.0
2006-03-09 15:07:00,1.73825,1.73825,1.73815,1.73825,73100000.0
2006-03-09 15:08:00,1.73825,1.73825,1.7381,1.7382,52099999.0
2006-03-09 15:09:00,1.73828,1.73832,1.73823,1.73827,116999999.0
2006-03-09 15:10:00,1.73822,1.73839,1.73822,1.7383,77800000.0
2006-03-09 15:11:00,1.73828,1.73828,1.73812,1.73814,67600002.0
2006-03-09 15:12:00,1.73817,1.73817,1.73806,1.73817,52400000.0
2006-03-09 15:13:00,1.7383,1.73835,1.73815,1.73824,120400000.0
2006-03-09 15:14:00,1.73817,1.73817,1.738,1.73811,48800000.0
2006-03-09 15:15:00,1.7381,1.73828,1.73803,1.73828,108100000.0
2006-03-09 15:16:00,1.73828,1.73834,1.73823,1.73834,39100000.0
2006-03-09 15:17:00,1.7382,1.73821,1.73802,1.73821,37500000.0
2006-03-09 15:18:00,1.73824,1.73824,1.73798,1.73811,63599999.0
2006-03-09 15:19:00,1.73809,1.73812,1.73794,1.73795,121400000.0
2006-03-09 15:20:00,1.73796,1.73798,1.73769,1.73769,53600001.0
2006-03-09 15:21:00,1.7376,1.73772,1.73748,1.73769,65100000.0
2006-03-09 15:22:00,1.73778,1.73784,1.73773,1.73778,92400001.0
2006-03-09 15:23:00,1.73777,1.73783,1.73772,1.73772,137200001.0
2006-03-09 15:24:00,1.73773,1.73773,1.73757,1.7377,71200000.0
2006-03-09 15:25:00,1.73776,1.73776,1.73759,1.73767,186999998.0
2006-03-09 15:26:00,1.73768,1.73801,1.73763,1.73801,54999999.0
2006-03-09 15:27:00,1.73813,1.73827,1.73789,1.73789,56000001.0
2006-03-09 15:28:00,1.73784,1.73789,1.73775,1.73775,29200000.0
2006-03-09 15:29:00,1.7376,1.73768,1.73739,1.73743,129599997.0
2006-03-09 15:30:00,1.73712,1.73813,1.73701,1.73812,44400000.0
2006-03-09 15:31:00,1.73838,1.73902,1.73825,1.73902,29900000.0
2006-03-09 15:32:00,1.73922,1.73939,1.73906,1.73917,129299998.0
2006-03-09 15:33:00,1.73918,1.73952,1.73917,1.73936,93900001.0
2006-03-09 15:34:00,1.7393,1.73939,1.7387,1.7387,72600001.0
2006-03-09 15:35:00,1.73879,1.73894,1.73871,1.73894,85100002.0
2006-03-09 15:36:00,1.73915,1.73948,1.73915,1.7394,46899999.0
2006-03-09 15:37:00,1.73916,1.73935,1.7391,1.7391,57400000.0
2006-03-09 15:38:00,1.73885,1.73939,1.73876,1.73939,71100000.0
2006-03-09 15:39:00,1.7395,1.74042,1.73949,1.74033,62600000.0
2006-03-09 15:40:00,1.74022,1.74022,1.7398,1.7398,89000001.0
2006-03-09 15:41:00,1.73954,1.73954,1.73918,1.7393,71699999.0
2006-03-09 15:42:00,1.73937,1.73994,1.73937,1.73969,66700000.0
2006-03-09 15:43:00,1.73975,1.74027,1.73975,1.74015,79500001.0
2006-03-09 15:44:00,1.74025,1.74026,1.73995,1.74,64699999.0
2006-03-09 15:45:00,1.74022,1.74092,1.74022,1.7408,110099998.0
2006-03-09 15:46:00,1.7404,1.7404,1.73955,1.73966,101700001.0
2006-03-09 15:47:00,1.73953,1.73953,1.73933,1.73939,68900001.0
2006-03-09 15:48:00,1.73963,1.74011,1.73963,1.73972,95199999.0
2006-03-09 15:49:00,1.73961,1.73961,1.73927,1.73935,64100000.0
2006-03-09 15:50:00,1.73929,1.73947,1.73927,1.73932,45200000.0
2006-03-09 15:51:00,1.7393,1.7393,1.7389,1.73893,39000000.0
2006-03-09 15:52:00,1.73881,1.73881,1.73788,1.73798,107999999.0
2006-03-09 15:53:00,1.7381,1.73832,1.7381,1.73814,36300000.0
2006-03-09 15:54:00,1.73813,1.73813,1.73801,1.73802,47200000.0
2006-03-09 15:55:00,1.73809,1.73844,1.73808,1.73844,96700002.0
2006-03-09 15:56:00,1.7383,1.7383,1.7379,1.73792,48800000.0
2006-03-09 15:57:00,1.73804,1.73813,1.73798,1.73813,32500000.0
2006-03-09 15:58:00,1.73804,1.73866,1.738,1.73852,64400001.0
2006-03-09 15:59:00,1.73841,1.73856,1.73835,1.73854,66200000.0
2006-03-09 16:00:00,1.73868,1.73877,1.73858,1.73865,68300001.0
2006-03-09 16:01:00,1.73876,1.73891,1.73858,1.73873,92400000.0
2006-03-09 16:02:00,1.73867,1.73867,1.73838,1.73838,16800000.0
2006-03-09 16:03:00,1.73837,1.73837,1.73812,1.73814,85499998.0
2006-03-09 16:04:00,1.73809,1.73812,1.73753,1.73753,86699999.0
2006-03-09 16:05:00,1.73741,1.73741,1.7373,1.73738,44100001.0
2006-03-09 16:06:00,1.73731,1.73747,1.73727,1.73736,66099999.0
2006-03-09 16:07:00,1.73724,1.73739,1.73724,1.73737,68299999.0
2006-03-09 16:08:00,1.73732,1.73806,1.73725,1.73805,39100000.0
2006-03-09 16:09:00,1.73814,1.73829,1.73789,1.73789,59199999.0
2006-03-09 16:10:00,1.73786,1.73816,1.73785,1.73815,49400000.0
2006-03-09 16:11:00,1.73845,1.73917,1.73845,1.73917,48299999.0
2006-03-09 16:12:00,1.739,1.739,1.73878,1.73884,49900000.0
2006-03-09 16:13:00,1.73878,1.73888,1.73869,1.73885,74800000.0
2006-03-09 16:14:00,1.73869,1.73876,1.73856,1.73856,68100000.0
2006-03-09 16:15:00,1.73841,1.73852,1.73831,1.73845,65300001.0
2006-03-09 16:16:00,1.73831,1.7388,1.73831,1.73859,31000000.0
2006-03-09 16:17:00,1.73863,1.73863,1.73844,1.73844,143900002.0
2006-03-09 16:18:00,1.73849,1.73858,1.73846,1.73858,62899999.0
2006-03-09 16:19:00,1.7386,1.73871,1.73856,1.73871,58200001.0
2006-03-09 16:20:00,1.73866,1.73882,1.73859,1.73859,105800001.0
2006-03-09 16:21:00,1.73855,1.73865,1.73842,1.7386,52700000.0
2006-03-09 16:22:00,1.73856,1.73875,1.73856,1.73875,63300000.0
2006-03-09 16:23:00,1.7387,1.73884,1.73868,1.73879,73099998.0
2006-03-09 16:24:00,1.73868,1.73874,1.7385,1.73854,70600001.0
2006-03-09 16:25:00,1.73844,1.73845,1.73835,1.73835,22700000.0
2006-03-09 16:26:00,1.7384,1.73847,1.73835,1.73835,59800000.0
2006-03-09 16:27:00,1.73833,1.73859,1.73833,1.73859,65100001.0
2006-03-09 16:28:00,1.73861,1.73867,1.73842,1.7385,85200001.0
2006-03-09 16:29:00,1.73864,1.73873,1.73853,1.73873,54600000.0
2006-03-09 16:30:00,1.7387,1.73886,1.7387,1.73877,58000001.0
2006-03-09 16:31:00,1.73877,1.73878,1.73864,1.7387,123600002.0
2006-03-09 16:32:00,1.73874,1.73902,1.73872,1.73889,93900000.0
2006-03-09 16:33:00,1.73888,1.73893,1.73878,1.73878,15400000.0
2006-03-09 16:34:00,1.73879,1.73888,1.73876,1.73883,45000000.0
2006-03-09 16:35:00,1.73878,1.73878,1.73863,1.73863,29500000.0
2006-03-09 16:36:00,1.73869,1.73889,1.73869,1.73886,52599999.0
2006-03-09 16:37:00,1.73892,1.73917,1.73888,1.73917,98900000.0
2006-03-09 16:38:00,1.73915,1.73924,1.73915,1.73921,48900001.0
2006-03-09 16:39:00,1.73907,1.73918,1.73887,1.73893,56000000.0
2006-03-09 16:40:00,1.73883,1.73897,1.73883,1.73895,95600001.0
2006-03-09 16:41:00,1.7386,1.73913,1.7386,1.73908,90400000.0
2006-03-09 16:42:00,1.73916,1.73921,1.73869,1.73869,85000001.0
2006-03-09 16:43:00,1.73862,1.7387,1.73852,1.73855,107200002.0
2006-03-09 16:44:00,1.73869,1.73892,1.73869,1.73878,86800000.0
2006-03-09 16:45:00,1.73873,1.73885,1.73864,1.73864,122400000.0
2006-03-09 16:46:00,1.73871,1.73872,1.73861,1.7387,60999999.0
2006-03-09 16:47:00,1.73867,1.73878,1.73859,1.73866,56000001.0
2006-03-09 16:48:00,1.73856,1.73875,1.73856,1.73872,65599999.0
2006-03-09 16:49:00,1.73874,1.73874,1.73871,1.73871,9500000.0
2006-03-09 16:50:00,1.73884,1.73906,1.73884,1.73906,104699999.0
2006-03-09 16:51:00,1.73906,1.73917,1.73899,1.73915,75800000.0
2006-03-09 16:52:00,1.73909,1.73909,1.73864,1.73864,42500000.0
2006-03-09 16:53:00,1.73857,1.739,1.73857,1.739,89500000.0
2006-03-09 16:54:00,1.73893,1.73893,1.73848,1.73848,58200000.0
2006-03-09 16:55:00,1.73841,1.73841,1.73825,1.73833,101000001.0
2006-03-09 16:56:00,1.73824,1.73846,1.73819,1.7384,51100000.0
2006-03-09 16:57:00,1.73851,1.73853,1.73841,1.73845,89099999.0
2006-03-09 16:58:00,1.73844,1.73849,1.73828,1.73828,106099999.0
2006-03-09 16:59:00,1.73833,1.73838,1.73827,1.73838,40200000.0
2006-03-09 17:00:00,1.73818,1.73838,1.73816,1.73818,90600000.0
2006-03-09 17:01:00,1.73818,1.73825,1.73816,1.73818,79900000.0
2006-03-09 17:02:00,1.7382,1.73829,1.73814,1.7382,51200000.0
2006-03-09 17:03:00,1.73822,1.7383,1.73819,1.7382,41600000.0
2006-03-09 17:04:00,1.73815,1.73827,1.73812,1.73825,139099997.0
2006-03-09 17:05:00,1.73822,1.7383,1.73818,1.73818,8500000.0
2006-03-09 17:06:00,1.73813,1.73813,1.73785,1.7379,31600000.0
2006-03-09 17:07:00,1.73782,1.73793,1.73782,1.73787,63400000.0
2006-03-09 17:08:00,1.73783,1.73797,1.73783,1.73795,37900000.0
2006-03-09 17:09:00,1.73776,1.73776,1.73733,1.73746,42700000.0
2006-03-09 17:10:00,1.73754,1.73768,1.73754,1.73765,81499999.0
2006-03-09 17:11:00,1.73764,1.73773,1.73761,1.73768,79299999.0
2006-03-09 17:12:00,1.73769,1.7378,1.73767,1.73767,55499999.0
2006-03-09 17:13:00,1.73757,1.73757,1.73733,1.73733,49099999.0
2006-03-09 17:14:00,1.73733,1.73759,1.73733,1.73751,73500000.0
2006-03-09 17:15:00,1.73748,1.73754,1.73747,1.7375,52199999.0
2006-03-09 17:16:00,1.73746,1.73746,1.7373,1.7374,89000001.0
2006-03-09 17:17:00,1.73729,1.73747,1.73729,1.73747,56400000.0
2006-03-09 17:18:00,1.73749,1.73759,1.73737,1.73737,35900000.0
2006-03-09 17:19:00,1.73732,1.73742,1.73732,1.7374,31900000.0
2006-03-09 17:20:00,1.7375,1.73763,1.73743,1.73743,82100000.0
2006-03-09 17:21:00,1.73754,1.73754,1.73732,1.73732,43900000.0
2006-03-09 17:22:00,1.7373,1.73737,1.7373,1.73737,37100000.0
2006-03-09 17:23:00,1.73727,1.73727,1.73691,1.73691,52700001.0
2006-03-09 17:24:00,1.73689,1.73706,1.73689,1.73706,44399999.0
2006-03-09 17:25:00,1.73712,1.73712,1.73699,1.737,73899999.0
2006-03-09 17:26:00,1.73708,1.73713,1.73707,1.7371,38800000.0
2006-03-09 17:27:00,1.73707,1.73718,1.73707,1.73708,82399999.0
2006-03-09 17:28:00,1.73709,1.73721,1.73709,1.73711,54600001.0
2006-03-09 17:29:00,1.73707,1.73716,1.73697,1.73697,62800000.0
2006-03-09 17:30:00,1.73697,1.73707,1.73697,1.73701,83000000.0
2006-03-09 17:31:00,1.73681,1.73684,1.73681,1.73684,25500001.0
2006-03-09 17:32:00,1.73695,1.7372,1.73695,1.7372,32700000.0
2006-03-09 17:33:00,1.7373,1.73732,1.73708,1.73717,62700001.0
2006-03-09 17:34:00,1.73719,1.73719,1.73704,1.73718,46900000.0
2006-03-09 17:35:00,1.73723,1.73735,1.73723,1.73729,92700000.0
2006-03-09 17:36:00,1.7374,1.73767,1.7374,1.73767,29500000.0
2006-03-09 17:37:00,1.73767,1.73773,1.73758,1.73761,61399999.0
2006-03-09 17:38:00,1.73755,1.73755,1.73748,1.73748,17200000.0
2006-03-09 17:39:00,1.73752,1.73752,1.73736,1.73736,82400000.0
2006-03-09 17:40:00,1.73739,1.73742,1.73725,1.7373,169600003.0
2006-03-09 17:41:00,1.73736,1.73739,1.73729,1.73735,30100000.0
2006-03-09 17:42:00,1.73736,1.73742,1.73735,1.73737,15500000.0
2006-03-09 17:43:00,1.73735,1.73737,1.73725,1.73733,32000000.0
2006-03-09 17:44:00,1.73729,1.7374,1.73728,1.73738,79199999.0
2006-03-09 17:45:00,1.73732,1.73743,1.73725,1.73743,33200000.0
2006-03-09 17:46:00,1.7374,1.73745,1.7374,1.73745,49800000.0
2006-03-09 17:47:00,1.73742,1.73746,1.73736,1.73736,26500000.0
2006-03-09 17:48:00,1.7372,1.7372,1.73693,1.73708,43900000.0
2006-03-09 17:49:00,1.73705,1.73719,1.73705,1.73715,64299999.0
2006-03-09 17:50:00,1.7371,1.7372,1.7371,1.73719,46500000.0
2006-03-09 17:51:00,1.73726,1.73732,1.73718,1.73722,41700000.0
2006-03-09 17:52:00,1.73719,1.73731,1.73719,1.73728,48500000.0
2006-03-09 17:53:00,1.73716,1.73722,1.73716,1.73717,47499999.0
2006-03-09 17:54:00,1.7371,1.73723,1.7371,1.73723,34900000.0
2006-03-09 17:55:00,1.73723,1.73733,1.73723,1.73727,29800000.0
2006-03-09 17:56:00,1.7372,1.73731,1.73716,1.73731,31800000.0
2006-03-09 17:57:00,1.7373,1.73735,1.73726,1.73726,33100001.0
2006-03-09 17:58:00,1.73723,1.73723,1.7371,1.7371,46800000.0
2006-03-09 17:59:00,1.73707,1.73713,1.737,1.737,59600000.0
2006-03-09 18:00:00,1.73699,1.73715,1.73696,1.73696,41099999.0
2006-03-09 18:01:00,1.73698,1.73706,1.73682,1.73695,964499992.0
2006-03-09 18:02:00,1.73696,1.73715,1.73684,1.73704,988600000.0
2006-03-09 18:03:00,1.73707,1.73723,1.73697,1.73711,1350500000.0
2006-03-09 18:04:00,1.73718,1.73735,1.73718,1.73721,824546988.0
2006-03-09 18:05:00,1.73714,1.73723,1.73703,1.7371,1081899996.0
2006-03-09 18:06:00,1.73709,1.73714,1.73696,1.73699,1146200000.0
2006-03-09 18:07:00,1.73694,1.73694,1.73683,1.7369,1206299996.0
2006-03-09 18:08:00,1.73693,1.73693,1.73677,1.73685,1480800001.0
2006-03-09 18:09:00,1.73689,1.73692,1.73675,1.73685,484400001.0
2006-03-09 18:10:00,1.73692,1.73692,1.73662,1.73685,798599999.0
2006-03-09 18:11:00,1.73683,1.73705,1.7367,1.7367,501800000.0
2006-03-09 18:12:00,1.7367,1.73686,1.73668,1.73674,739250002.0
2006-03-09 18:13:00,1.73683,1.73698,1.73683,1.73695,628600001.0
2006-03-09 18:14:00,1.73704,1.73712,1.73692,1.73692,737900003.0
2006-03-09 18:15:00,1.73693,1.73693,1.73659,1.73659,862899995.0
2006-03-09 18:16:00,1.73656,1.73663,1.7365,1.73656,743899997.0
2006-03-09 18:17:00,1.73642,1.73642,1.73606,1.7361,595600000.0
2006-03-09 18:18:00,1.73611,1.73618,1.736,1.73614,624500000.0
2006-03-09 18:19:00,1.73624,1.73624,1.73611,1.73616,593700006.0
2006-03-09 18:20:00,1.73619,1.7362,1.73577,1.73585,396199998.0
2006-03-09 18:21:00,1.7358,1.7359,1.73573,1.73574,919500005.0
2006-03-09 18:22:00,1.73578,1.73623,1.73578,1.73615,642200006.0
2006-03-09 18:23:00,1.73622,1.73643,1.73622,1.73637,941899990.0
2006-03-09 18:24:00,1.73633,1.73634,1.73615,1.73625,848849998.0
2006-03-09 18:25:00,1.73618,1.73631,1.73608,1.73623,852200002.0
2006-03-09 18:26:00,1.73629,1.73682,1.73629,1.73682,583199997.0
2006-03-09 18:27:00,1.73687,1.73703,1.73682,1.73703,688599997.0
2006-03-09 18:28:00,1.73705,1.73711,1.73691,1.73705,360946993.0
2006-03-09 18:29:00,1.73708,1.73714,1.73692,1.73696,811349999.0
2006-03-09 18:30:00,1.737,1.73753,1.737,1.7374,620446995.0
2006-03-09 18:31:00,1.73733,1.73741,1.73729,1.73735,580250004.0
2006-03-09 18:32:00,1.73733,1.73738,1.73724,1.73724,330299998.0
2006-03-09 18:33:00,1.73718,1.73718,1.73693,1.737,728900000.0
2006-03-09 18:34:00,1.73694,1.73703,1.73652,1.7366,640300004.0
2006-03-09 18:35:00,1.73657,1.73681,1.73657,1.73675,366200000.0
2006-03-09 18:36:00,1.7367,1.73679,1.73648,1.73676,121999999.0
2006-03-09 18:37:00,1.73666,1.73666,1.73622,1.73625,101800000.0
2006-03-09 18:38:00,1.73621,1.73621,1.73598,1.73598,214100001.0
2006-03-09 18:39:00,1.73597,1.73612,1.73596,1.73605,193600000.0
2006-03-09 18:40:00,1.73609,1.73609,1.73582,1.73582,506999999.0
2006-03-09 18:41:00,1.73583,1.7362,1.73583,1.73612,257099998.0
2006-03-09 18:42:00,1.73613,1.73613,1.73603,1.7361,118100001.0
2006-03-09 18:43:00,1.7361,1.7361,1.7357,1.73576,106099998.0
2006-03-09 18:44:00,1.73565,1.73599,1.73564,1.73599,390100002.0
2006-03-09 18:45:00,1.73596,1.73596,1.7358,1.73595,222199998.0
2006-03-09 18:46:00,1.73597,1.73605,1.73597,1.73599,219599999.0
2006-03-09 18:47:00,1.73596,1.73615,1.73596,1.73615,224600002.0
2006-03-09 18:48:00,1.73617,1.73645,1.73617,1.73645,426200001.0
2006-03-09 18:49:00,1.73653,1.73657,1.7365,1.7365,55799999.0
2006-03-09 18:50:00,1.73647,1.73647,1.73634,1.73637,153500000.0
2006-03-09 18:51:00,1.73636,1.73636,1.7361,1.73627,390399996.0
2006-03-09 18:52:00,1.73616,1.73624,1.73611,1.73624,511299999.0
2006-03-09 18:53:00,1.73625,1.73661,1.73625,1.7365,437649998.0
2006-03-09 18:54:00,1.73651,1.73657,1.73625,1.73626,205350000.0
2006-03-09 18:55:00,1.73627,1.73641,1.73615,1.73641,605300003.0
2006-03-09 18:56:00,1.73644,1.73644,1.73626,1.73629,204400001.0
2006-03-09 18:57:00,1.73615,1.73615,1.73592,1.73592,388999998.0
2006-03-09 18:58:00,1.73582,1.73582,1.7356,1.73567,555500001.0
2006-03-09 18:59:00,1.73567,1.7361,1.73567,1.7361,404000001.0
2006-03-09 19:00:00,1.73622,1.73631,1.73617,1.73629,292700000.0
2006-03-09 19:01:00,1.7363,1.73638,1.7363,1.73631,55200001.0
2006-03-09 19:02:00,1.73625,1.73625,1.73585,1.73589,485700003.0
2006-03-09 19:03:00,1.73591,1.73597,1.7358,1.7358,494100001.0
2006-03-09 19:04:00,1.73583,1.73583,1.73568,1.73575,349999999.0
2006-03-09 19:05:00,1.73577,1.7359,1.73577,1.73578,100099999.0
2006-03-09 19:06:00,1.73578,1.73583,1.73565,1.73583,523100000.0
2006-03-09 19:07:00,1.73583,1.73583,1.73572,1.73577,310899995.0
2006-03-09 19:08:00,1.7357,1.73575,1.73563,1.73575,498800002.0
2006-03-09 19:09:00,1.73577,1.73583,1.7357,1.73583,214099999.0
2006-03-09 19:10:00,1.73584,1.73594,1.7357,1.7357,428899998.0
2006-03-09 19:11:00,1.73568,1.73575,1.73568,1.73568,78400001.0
2006-03-09 19:12:00,1.7357,1.73575,1.73568,1.7357,214599998.0
2006-03-09 19:13:00,1.73575,1.73578,1.73565,1.73575,407770001.0
2006-03-09 19:14:00,1.73572,1.73583,1.73571,1.73583,282900001.0
2006-03-09 19:15:00,1.73588,1.73591,1.73582,1.73582,368999999.0
2006-03-09 19:16:00,1.73583,1.73604,1.73583,1.736,158399999.0
2006-03-09 19:17:00,1.73613,1.73615,1.73605,1.73605,191500000.0
2006-03-09 19:18:00,1.73607,1.73615,1.73603,1.73613,289300001.0
2006-03-09 19:19:00,1.73612,1.73612,1.73595,1.73597,335400000.0
2006-03-09 19:20:00,1.736,1.73605,1.73595,1.736,275200000.0
2006-03-09 19:21:00,1.73602,1.73606,1.73592,1.73606,296100000.0
2006-03-09 19:22:00,1.73607,1.7361,1.73592,1.73593,326599998.0
2006-03-09 19:23:00,1.73587,1.73596,1.73581,1.73589,330700003.0
2006-03-09 19:24:00,1.73584,1.73584,1.73566,1.73575,101300000.0
2006-03-09 19:25:00,1.73575,1.73581,1.73565,1.73581,77100000.0
2006-03-09 19:26:00,1.73585,1.73593,1.73578,1.73578,322500000.0
2006-03-09 19:27:00,1.73581,1.73598,1.73576,1.73596,651400000.0
2006-03-09 19:28:00,1.736,1.73615,1.7359,1.736,370100003.0
2006-03-09 19:29:00,1.73593,1.73602,1.73582,1.7359,267899998.0
2006-03-09 19:30:00,1.73588,1.73588,1.73577,1.73587,499899998.0
2006-03-09 19:31:00,1.73594,1.7364,1.73594,1.7364,327146990.0
2006-03-09 19:32:00,1.73643,1.73643,1.73627,1.73628,372000001.0
2006-03-09 19:33:00,1.7363,1.73637,1.73629,1.7363,241099997.0
2006-03-09 19:34:00,1.73619,1.73622,1.73603,1.73603,175199999.0
2006-03-09 19:35:00,1.73598,1.73607,1.73588,1.73588,319800001.0
2006-03-09 19:36:00,1.73565,1.73582,1.73555,1.73572,407200000.0
2006-03-09 19:37:00,1.73563,1.73574,1.7356,1.73563,279950000.0
2006-03-09 19:38:00,1.7356,1.73566,1.73555,1.73555,82500000.0
2006-03-09 19:39:00,1.73549,1.73559,1.73539,1.73559,164300000.0
2006-03-09 19:40:00,1.73561,1.73564,1.73549,1.73551,382399998.0
2006-03-09 19:41:00,1.73547,1.73553,1.7354,1.7354,367000002.0
2006-03-09 19:42:00,1.7354,1.73553,1.73538,1.73553,230800000.0
2006-03-09 19:43:00,1.73548,1.7356,1.73544,1.73559,116199999.0
2006-03-09 19:44:00,1.73564,1.73586,1.73563,1.73586,402699998.0
2006-03-09 19:45:00,1.7359,1.73607,1.73585,1.73602,140500002.0
2006-03-09 19:46:00,1.73601,1.73601,1.73565,1.73565,280500000.0
2006-03-09 19:47:00,1.73565,1.73591,1.73565,1.73581,108300001.0
2006-03-09 19:48:00,1.73579,1.73585,1.73572,1.73572,220800000.0
2006-03-09 19:49:00,1.73579,1.73581,1.73575,1.73578,373999997.0
2006-03-09 19:50:00,1.73573,1.73573,1.73558,1.73568,278100001.0
2006-03-09 19:51:00,1.7357,1.73576,1.73563,1.73574,319199996.0
2006-03-09 19:52:00,1.73571,1.73571,1.73544,1.73544,129799999.0
2006-03-09 19:53:00,1.7355,1.73575,1.7355,1.73558,64799999.0
2006-03-09 19:54:00,1.73559,1.7357,1.73554,1.73554,284200005.0
2006-03-09 19:55:00,1.7354,1.7354,1.73523,1.73533,84500000.0
2006-03-09 19:56:00,1.73531,1.73538,1.73525,1.73536,207500000.0
2006-03-09 19:57:00,1.73521,1.73536,1.73521,1.73529,351699997.0
2006-03-09 19:58:00,1.73532,1.73557,1.73532,1.73557,327700000.0
2006-03-09 19:59:00,1.73556,1.73559,1.73541,1.73545,286900002.0
2006-03-09 20:00:00,1.73539,1.73545,1.73536,1.73545,272900001.0
2006-03-09 20:01:00,1.73546,1.73551,1.73538,1.73538,237400000.0
2006-03-09 20:02:00,1.73535,1.73543,1.73527,1.73527,133299997.0
2006-03-09 20:03:00,1.73523,1.73525,1.73511,1.73511,77100000.0
2006-03-09 20:04:00,1.73512,1.73526,1.73512,1.73518,130700000.0
2006-03-09 20:05:00,1.7352,1.73543,1.7352,1.73533,166300002.0
2006-03-09 20:06:00,1.73535,1.73544,1.73534,1.73539,177800000.0
2006-03-09 20:07:00,1.73537,1.73545,1.73523,1.7353,108900001.0
2006-03-09 20:08:00,1.73533,1.73539,1.73515,1.73526,283599999.0
2006-03-09 20:09:00,1.73518,1.73527,1.73513,1.73527,136400000.0
2006-03-09 20:10:00,1.73535,1.73553,1.73524,1.73553,118000001.0
2006-03-09 20:11:00,1.73568,1.7358,1.73568,1.73568,42800000.0
2006-03-09 20:12:00,1.73559,1.73576,1.73545,1.73545,523899998.0
2006-03-09 20:13:00,1.7353,1.73546,1.73528,1.73528,211499999.0
2006-03-09 20:14:00,1.73532,1.73542,1.7353,1.73538,107400000.0
2006-03-09 20:15:00,1.73539,1.73539,1.73511,1.73511,322100002.0
2006-03-09 20:16:00,1.73505,1.73521,1.73502,1.73521,171400002.0
2006-03-09 20:17:00,1.73523,1.73527,1.73521,1.73522,47399999.0
2006-03-09 20:18:00,1.7352,1.73533,1.735,1.73502,172000001.0
2006-03-09 20:19:00,1.73508,1.73553,1.73508,1.7355,147699998.0
2006-03-09 20:20:00,1.73547,1.73549,1.73531,1.73532,299399999.0
2006-03-09 20:21:00,1.73528,1.73529,1.73522,1.73522,148000001.0
2006-03-09 20:22:00,1.73518,1.73522,1.73503,1.73508,135700000.0
2006-03-09 20:23:00,1.73509,1.73517,1.73503,1.73506,379600000.0
2006-03-09 20:24:00,1.73506,1.73513,1.73504,1.73508,169770000.0
2006-03-09 20:25:00,1.73507,1.73511,1.7349,1.73505,500900001.0
2006-03-09 20:26:00,1.735,1.73518,1.73499,1.73508,513799998.0
2006-03-09 20:27:00,1.73512,1.73512,1.735,1.73512,263800002.0
2006-03-09 20:28:00,1.73515,1.73531,1.73512,1.73512,340800001.0
2006-03-09 20:29:00,1.73517,1.73525,1.73516,1.73519,271949998.0
2006-03-09 20:30:00,1.7352,1.73528,1.73515,1.73523,649100002.0
2006-03-09 20:31:00,1.73525,1.73534,1.73521,1.7353,585800002.0
2006-03-09 20:32:00,1.7353,1.73545,1.73527,1.73532,613400003.0
2006-03-09 20:33:00,1.73527,1.73529,1.73504,1.7351,204100000.0
2006-03-09 20:34:00,1.7352,1.73542,1.73511,1.73542,120100000.0
2006-03-09 20:35:00,1.73547,1.7355,1.7354,1.7354,63300000.0
2006-03-09 20:36:00,1.73539,1.73544,1.73535,1.73538,128299999.0
2006-03-09 20:37:00,1.73532,1.73544,1.7353,1.7353,145000000.0
2006-03-09 20:38:00,1.73531,1.73547,1.73528,1.73532,325300005.0
2006-03-09 20:39:00,1.73537,1.73538,1.7352,1.73527,241700003.0
2006-03-09 20:40:00,1.73527,1.73531,1.73516,1.7353,184000002.0
2006-03-09 20:41:00,1.7352,1.73548,1.7352,1.73548,152800000.0
2006-03-09 20:42:00,1.73555,1.73565,1.73549,1.7355,100400000.0
2006-03-09 20:43:00,1.73555,1.73566,1.73547,1.73559,158199997.0
2006-03-09 20:44:00,1.73563,1.73576,1.73563,1.73574,428799999.0
2006-03-09 20:45:00,1.7357,1.73578,1.73561,1.73575,122000000.0
2006-03-09 20:46:00,1.73575,1.73575,1.73569,1.73574,150700000.0
2006-03-09 20:47:00,1.73578,1.73582,1.73568,1.73575,385900003.0
2006-03-09 20:48:00,1.73574,1.73588,1.73574,1.73585,176899999.0
2006-03-09 20:49:00,1.73588,1.73601,1.73588,1.73597,74400000.0
2006-03-09 20:50:00,1.73588,1.73593,1.73579,1.73587,372600002.0
2006-03-09 20:51:00,1.73586,1.73587,1.73572,1.73585,263500001.0
2006-03-09 20:52:00,1.73593,1.73593,1.73571,1.73571,185800001.0
2006-03-09 20:53:00,1.73569,1.73584,1.73565,1.73571,692200001.0
2006-03-09 20:54:00,1.73571,1.73584,1.73569,1.73576,423500001.0
2006-03-09 20:55:00,1.73578,1.73582,1.73571,1.73571,375300001.0
2006-03-09 20:56:00,1.73566,1.73567,1.73554,1.73556,488399998.0
2006-03-09 20:57:00,1.73561,1.73573,1.7356,1.73568,517900000.0
2006-03-09 20:58:00,1.73578,1.73586,1.73573,1.7358,187700000.0
2006-03-09 20:59:00,1.73579,1.73588,1.73576,1.73588,660599996.0
2006-03-09 21:00:00,1.73592,1.73604,1.73587,1.73588,415800000.0
2006-03-09 21:01:00,1.73582,1.73597,1.73582,1.73597,355099997.0
2006-03-09 21:02:00,1.736,1.73605,1.73595,1.73605,176400000.0
2006-03-09 21:03:00,1.73601,1.73614,1.73601,1.73609,186700001.0
2006-03-09 21:04:00,1.7361,1.73615,1.73605,1.73612,215699999.0
2006-03-09 21:05:00,1.73614,1.73647,1.73611,1.7364,228400001.0
2006-03-09 21:06:00,1.73638,1.73643,1.7363,1.7363,204600003.0
2006-03-09 21:07:00,1.73632,1.73651,1.73632,1.73651,83300001.0
2006-03-09 21:08:00,1.73657,1.73663,1.73654,1.73654,35800000.0
2006-03-09 21:09:00,1.73647,1.73655,1.73645,1.73645,87900001.0
2006-03-09 21:10:00,1.73652,1.73652,1.73631,1.73645,173099999.0
2006-03-09 21:11:00,1.7364,1.73647,1.7364,1.73645,105399999.0
2006-03-09 21:12:00,1.73645,1.73647,1.7364,1.73645,72600000.0
2006-03-09 21:13:00,1.73639,1.7364,1.73618,1.73618,169300003.0
2006-03-09 21:14:00,1.73622,1.73638,1.73622,1.73628,328999997.0
2006-03-09 21:15:00,1.73637,1.73637,1.73623,1.73625,223699998.0
2006-03-09 21:16:00,1.73623,1.73623,1.73611,1.73611,55400000.0
2006-03-09 21:17:00,1.73613,1.73624,1.73612,1.73624,119900000.0
2006-03-09 21:18:00,1.73621,1.73623,1.73617,1.73618,45700001.0
2006-03-09 21:19:00,1.73625,1.73633,1.73625,1.73627,94399999.0
2006-03-09 21:20:00,1.73623,1.73623,1.73607,1.7362,319299997.0
2006-03-09 21:21:00,1.73622,1.73631,1.73608,1.7362,221400002.0
2006-03-09 21:22:00,1.73623,1.73623,1.7361,1.73611,168699998.0
2006-03-09 21:23:00,1.73615,1.73615,1.73615,1.73615,3600000.0
2006-03-09 21:24:00,1.73605,1.73605,1.73575,1.73575,156600001.0
2006-03-09 21:25:00,1.73572,1.7358,1.73571,1.73571,135599999.0
2006-03-09 21:26:00,1.73572,1.73574,1.73566,1.7357,38400000.0
2006-03-09 21:27:00,1.73569,1.73575,1.7356,1.7356,157599999.0
2006-03-09 21:28:00,1.7356,1.73566,1.73556,1.73558,243900002.0
2006-03-09 21:29:00,1.73562,1.73568,1.73562,1.73568,3800000.0
2006-03-09 21:30:00,1.73562,1.7359,1.73562,1.73571,69700000.0
2006-03-09 21:31:00,1.73568,1.73575,1.73565,1.73568,61000000.0
2006-03-09 21:32:00,1.73568,1.73585,1.73551,1.73583,180200000.0
2006-03-09 21:33:00,1.73598,1.73613,1.73594,1.73603,214200002.0
2006-03-09 21:34:00,1.73605,1.73607,1.73585,1.73585,203699999.0
2006-03-09 21:35:00,1.73585,1.73585,1.73573,1.73573,28300001.0
2006-03-09 21:36:00,1.73581,1.73596,1.73581,1.73596,106400002.0
2006-03-09 21:37:00,1.73596,1.7361,1.73596,1.73598,147200000.0
2006-03-09 21:38:00,1.73593,1.73598,1.7359,1.7359,111100001.0
2006-03-09 21:39:00,1.73601,1.73603,1.73574,1.73574,49600000.0
2006-03-09 21:40:00,1.73563,1.73572,1.73563,1.73563,140700000.0
2006-03-09 21:41:00,1.73557,1.73558,1.73536,1.73536,112300000.0
2006-03-09 21:42:00,1.73534,1.73553,1.73534,1.73548,121499998.0
2006-03-09 21:43:00,1.73546,1.73555,1.73546,1.73555,29900000.0
2006-03-09 21:44:00,1.73554,1.73555,1.73548,1.73551,154099999.0
2006-03-09 21:45:00,1.73554,1.73565,1.73554,1.73565,59200000.0
2006-03-09 21:46:00,1.73568,1.7358,1.73568,1.73575,98100000.0
2006-03-09 21:47:00,1.73576,1.73581,1.73566,1.73566,173300000.0
2006-03-09 21:48:00,1.73561,1.73567,1.73555,1.7356,150600001.0
2006-03-09 21:49:00,1.73555,1.73556,1.73539,1.7354,128800003.0
2006-03-09 21:50:00,1.73525,1.73535,1.73518,1.73527,77500000.0
2006-03-09 21:51:00,1.73528,1.73528,1.73525,1.73525,226500003.0
2006-03-09 21:52:00,1.73526,1.73526,1.73513,1.73523,69500000.0
2006-03-09 21:53:00,1.73527,1.73532,1.73522,1.73522,37300000.0
2006-03-09 21:54:00,1.73525,1.7353,1.73507,1.73507,94500000.0
2006-03-09 21:55:00,1.73505,1.73515,1.73499,1.73502,263799998.0
2006-03-09 21:56:00,1.735,1.73513,1.735,1.73513,38800000.0
2006-03-09 21:57:00,1.73517,1.73525,1.73517,1.7352,101600000.0
2006-03-09 21:58:00,1.73523,1.73555,1.73523,1.73555,151600001.0
2006-03-09 21:59:00,1.7356,1.73567,1.73547,1.73547,433499999.0
2006-03-09 22:00:00,1.7355,1.73555,1.73541,1.73548,174200000.0
2006-03-09 22:01:00,1.73553,1.73562,1.7354,1.7354,131300000.0
2006-03-09 22:02:00,1.73543,1.73555,1.73543,1.73548,166000001.0
2006-03-09 22:03:00,1.73539,1.73545,1.73524,1.73524,52300000.0
2006-03-09 22:04:00,1.73517,1.73525,1.73517,1.7352,285970001.0
2006-03-09 22:05:00,1.73522,1.73529,1.7352,1.73529,132600002.0
2006-03-09 22:06:00,1.73535,1.73553,1.73535,1.73549,62500000.0
2006-03-09 22:07:00,1.73553,1.73553,1.7354,1.7354,75100001.0
2006-03-09 22:08:00,1.7354,1.7354,1.73538,1.73538,64700000.0
2006-03-09 22:09:00,1.73536,1.73549,1.73535,1.73535,43500000.0
2006-03-09 22:10:00,1.73532,1.73537,1.73525,1.73537,39600000.0
2006-03-09 22:11:00,1.73532,1.73549,1.7353,1.73547,78200000.0
2006-03-09 22:12:00,1.73547,1.73547,1.73529,1.73537,246999999.0
2006-03-09 22:13:00,1.73535,1.73535,1.73515,1.73527,87099998.0
2006-03-09 22:14:00,1.73532,1.73538,1.73532,1.73538,44799999.0
2006-03-09 22:15:00,1.73548,1.73559,1.73539,1.73543,308199995.0
2006-03-09 22:16:00,1.73543,1.73555,1.73536,1.73555,320700000.0
2006-03-09 22:17:00,1.73557,1.73562,1.73543,1.73562,30700000.0
2006-03-09 22:18:00,1.73563,1.73563,1.73545,1.73552,114899999.0
2006-03-09 22:19:00,1.73553,1.73556,1.73552,1.73552,37700000.0
2006-03-09 22:20:00,1.73553,1.73561,1.73553,1.73556,62169999.0
2006-03-09 22:21:00,1.7356,1.7356,1.73552,1.73555,175200000.0
2006-03-09 22:22:00,1.73555,1.73565,1.73555,1.73555,118400001.0
2006-03-09 22:23:00,1.73555,1.73565,1.73548,1.73548,130200001.0
2006-03-09 22:24:00,1.7355,1.7356,1.73548,1.73555,38200000.0
2006-03-09 22:25:00,1.73558,1.7356,1.73555,1.73558,85700000.0
2006-03-09 22:26:00,1.73559,1.73559,1.73556,1.73558,56800002.0
2006-03-09 22:27:00,1.7355,1.73555,1.73543,1.7355,83100000.0
2006-03-09 22:28:00,1.73555,1.73555,1.73545,1.7355,67800000.0
2006-03-09 22:29:00,1.73553,1.73564,1.7355,1.73553,164500001.0
2006-03-09 22:30:00,1.73555,1.73555,1.73547,1.73553,66000000.0
2006-03-09 22:31:00,1.73555,1.73555,1.73552,1.73555,96599999.0
2006-03-09 22:32:00,1.73554,1.73559,1.73548,1.73548,223999998.0
2006-03-09 22:33:00,1.73547,1.73558,1.73547,1.73555,69900000.0
2006-03-09 22:34:00,1.73553,1.73558,1.73542,1.73548,108600000.0
2006-03-09 22:35:00,1.73556,1.73566,1.73556,1.73558,37200000.0
2006-03-09 22:36:00,1.73558,1.73563,1.73555,1.73555,34700000.0
2006-03-09 22:37:00,1.73566,1.73568,1.73556,1.73568,92250000.0
2006-03-09 22:38:00,1.73565,1.73571,1.73552,1.73552,54700000.0
2006-03-09 22:39:00,1.73543,1.73543,1.73538,1.7354,73700002.0
2006-03-09 22:40:00,1.73541,1.73548,1.73541,1.73548,44499999.0
2006-03-09 22:41:00,1.73553,1.73567,1.73553,1.73567,50200000.0
2006-03-09 22:42:00,1.73564,1.73565,1.73551,1.73563,63099998.0
2006-03-09 22:43:00,1.73549,1.73549,1.73538,1.73545,77700001.0
2006-03-09 22:44:00,1.73556,1.73577,1.73556,1.73575,131400001.0
2006-03-09 22:45:00,1.73582,1.73583,1.73574,1.73583,88100001.0
2006-03-09 22:46:00,1.73585,1.7359,1.73585,1.73585,55299998.0
2006-03-09 22:47:00,1.73585,1.73588,1.7358,1.73588,84300001.0
2006-03-09 22:48:00,1.73593,1.73602,1.73584,1.73584,21400000.0
2006-03-09 22:49:00,1.73584,1.73586,1.73581,1.73584,58150002.0
2006-03-09 22:50:00,1.73585,1.73595,1.73582,1.7359,56700000.0
2006-03-09 22:51:00,1.73583,1.73586,1.73583,1.73586,12600000.0
2006-03-09 22:52:00,1.73597,1.73597,1.73597,1.73597,21600000.0
2006-03-09 22:53:00,1.73596,1.73613,1.73567,1.73613,69400002.0
2006-03-09 22:54:00,1.73618,1.73618,1.73605,1.73605,45499999.0
2006-03-09 22:55:00,1.73603,1.73606,1.73603,1.73603,24099999.0
2006-03-09 22:56:00,1.73592,1.73592,1.73581,1.73582,49300000.0
2006-03-09 22:57:00,1.7358,1.7358,1.7358,1.7358,18299999.0
2006-03-09 22:58:00,1.73581,1.73592,1.73581,1.73592,67500000.0
2006-03-09 22:59:00,1.736,1.736,1.7359,1.73595,156399997.0
2006-03-09 23:00:00,1.7359,1.7359,1.73575,1.73575,47000000.0
2006-03-09 23:01:00,1.73603,1.73607,1.73601,1.73607,38100000.0
2006-03-09 23:02:00,1.7361,1.73615,1.7361,1.73615,5300000.0
2006-03-09 23:03:00,1.73607,1.73613,1.73603,1.73613,12800000.0
2006-03-09 23:04:00,1.7361,1.73615,1.73602,1.73613,95299999.0
2006-03-09 23:05:00,1.73623,1.73624,1.73617,1.73617,29200000.0
2006-03-09 23:06:00,1.73613,1.73616,1.73608,1.73616,21500000.0
2006-03-09 23:07:00,1.7362,1.73625,1.7362,1.73625,33100000.0
2006-03-09 23:08:00,1.7362,1.7362,1.7362,1.7362,3400000.0
2006-03-09 23:09:00,1.73615,1.73619,1.73612,1.73612,10700000.0
2006-03-09 23:10:00,1.73611,1.73621,1.73611,1.73611,58800000.0
2006-03-09 23:11:00,1.73617,1.73623,1.73612,1.73613,44800000.0
2006-03-09 23:12:00,1.73613,1.73621,1.73613,1.73618,65199999.0
2006-03-09 23:13:00,1.7363,1.73631,1.73617,1.73625,94400000.0
2006-03-09 23:14:00,1.73621,1.73632,1.73608,1.73632,123799999.0
2006-03-09 23:15:00,1.73632,1.73637,1.73627,1.73627,25300000.0
2006-03-09 23:16:00,1.73635,1.73635,1.73635,1.73635,7300000.0
2006-03-09 23:17:00,1.7363,1.73635,1.7363,1.73635,75599999.0
2006-03-09 23:18:00,1.73635,1.73635,1.7362,1.73633,68000000.0
2006-03-09 23:19:00,1.7363,1.73635,1.73625,1.73628,74399999.0
2006-03-09 23:20:00,1.73637,1.73637,1.73628,1.7363,45200000.0
2006-03-09 23:21:00,1.73626,1.73635,1.73622,1.73635,43499999.0
2006-03-09 23:22:00,1.73628,1.73635,1.73627,1.73635,86299998.0
2006-03-09 23:23:00,1.73627,1.73634,1.73622,1.73634,48400000.0
2006-03-09 23:24:00,1.7364,1.73646,1.7364,1.7364,63899999.0
2006-03-09 23:25:00,1.7363,1.7363,1.7363,1.7363,28200001.0
2006-03-09 23:26:00,1.73628,1.7363,1.73628,1.7363,2800000.0
2006-03-09 23:27:00,1.73628,1.73632,1.73628,1.73632,7400000.0
2006-03-09 23:28:00,1.73625,1.73625,1.73625,1.73625,22199999.0
2006-03-09 23:29:00,1.73636,1.73642,1.73632,1.73632,97100000.0
2006-03-09 23:30:00,1.73635,1.73653,1.73635,1.73653,27000000.0
2006-03-09 23:31:00,1.73642,1.73654,1.73642,1.7365,59200001.0
2006-03-09 23:32:00,1.73649,1.73653,1.73623,1.73625,56200000.0
2006-03-09 23:33:00,1.7363,1.73634,1.73627,1.73627,72199998.0
2006-03-09 23:34:00,1.73635,1.73647,1.73635,1.7364,39300000.0
2006-03-09 23:35:00,1.73643,1.73643,1.7363,1.73638,41100001.0
2006-03-09 23:36:00,1.73638,1.73638,1.73635,1.73637,2700000.0
2006-03-09 23:37:00,1.73632,1.73632,1.73628,1.73628,9000000.0
2006-03-09 23:38:00,1.73615,1.73627,1.73615,1.73619,35500000.0
2006-03-09 23:39:00,1.73615,1.73615,1.73615,1.73615,10700000.0
2006-03-09 23:40:00,1.73616,1.7362,1.7361,1.73617,55400001.0
2006-03-09 23:41:00,1.73628,1.73632,1.73622,1.73623,47299999.0
2006-03-09 23:42:00,1.73625,1.73625,1.73625,1.73625,800000.0
2006-03-09 23:43:00,1.73611,1.73611,1.73561,1.73581,72700000.0
2006-03-09 23:44:00,1.73587,1.7359,1.73569,1.7357,46400000.0
2006-03-09 23:45:00,1.73565,1.73567,1.7355,1.73567,22800000.0
2006-03-09 23:46:00,1.7357,1.73578,1.73564,1.73564,38300000.0
2006-03-09 23:47:00,1.73558,1.73558,1.73535,1.73538,50199998.0
2006-03-09 23:48:00,1.73539,1.73543,1.73533,1.73533,72499999.0
2006-03-09 23:49:00,1.73532,1.73532,1.73521,1.73524,56300000.0
2006-03-09 23:50:00,1.73527,1.7353,1.73523,1.73523,25400000.0
2006-03-09 23:51:00,1.7352,1.73522,1.73504,1.73504,18900000.0
2006-03-09 23:52:00,1.73507,1.73513,1.73507,1.73513,8300000.0
2006-03-09 23:53:00,1.73515,1.73515,1.73512,1.73515,55999999.0
2006-03-09 23:54:00,1.73515,1.73525,1.73513,1.73525,98100002.0
2006-03-09 23:55:00,1.73517,1.73517,1.73513,1.73513,2900000.0
2006-03-09 23:56:00,1.7351,1.73515,1.7351,1.73515,4700000.0
2006-03-09 23:57:00,1.73513,1.73517,1.73513,1.73517,7600000.0
2006-03-09 23:58:00,1.73518,1.73522,1.73517,1.73519,63600000.0
2006-03-09 23:59:00,1.73525,1.73525,1.73525,1.73525,17700000.0
2006-03-10 00:00:00,1.73523,1.73525,1.73523,1.73525,9700000.0
2006-03-10 00:01:00,1.73511,1.73552,1.73502,1.73533,55500000.0
2006-03-10 00:02:00,1.73544,1.73554,1.73539,1.73542,154199997.0
2006-03-10 00:03:00,1.73535,1.73548,1.73529,1.73545,84600000.0
2006-03-10 00:04:00,1.73538,1.7355,1.73521,1.7355,98000000.0
2006-03-10 00:05:00,1.73523,1.73556,1.73514,1.73537,100700002.0
2006-03-10 00:06:00,1.73557,1.73557,1.73525,1.73525,41900000.0
2006-03-10 00:07:00,1.73532,1.7355,1.73508,1.73534,178199997.0
2006-03-10 00:08:00,1.73538,1.73542,1.73508,1.73524,99300001.0
2006-03-10 00:09:00,1.73527,1.7354,1.73511,1.73517,41700000.0
2006-03-10 00:10:00,1.73523,1.73545,1.73523,1.7353,116599999.0
2006-03-10 00:11:00,1.7355,1.7355,1.73523,1.73537,57600000.0
2006-03-10 00:12:00,1.73523,1.73573,1.73517,1.73551,100999999.0
2006-03-10 00:13:00,1.7353,1.73561,1.73526,1.73554,56600000.0
2006-03-10 00:14:00,1.73557,1.73557,1.73518,1.73537,59700000.0
2006-03-10 00:15:00,1.73526,1.73554,1.73514,1.73514,106099998.0
2006-03-10 00:16:00,1.73518,1.73526,1.73505,1.73515,119800001.0
2006-03-10 00:17:00,1.73507,1.7352,1.73499,1.735,108700001.0
2006-03-10 00:18:00,1.73503,1.73536,1.735,1.73526,109800000.0
2006-03-10 00:19:00,1.73518,1.73535,1.73503,1.73525,85200002.0
2006-03-10 00:20:00,1.73518,1.7354,1.73511,1.73538,19400000.0
2006-03-10 00:21:00,1.73531,1.73552,1.73525,1.73533,58700000.0
2006-03-10 00:22:00,1.73532,1.73545,1.73511,1.7354,72500000.0
2006-03-10 00:23:00,1.73547,1.7355,1.7353,1.73538,71600000.0
2006-03-10 00:24:00,1.73523,1.73537,1.73511,1.7352,80900000.0
2006-03-10 00:25:00,1.73527,1.73527,1.73491,1.73509,104699998.0
2006-03-10 00:26:00,1.73513,1.73532,1.73503,1.73523,44100000.0
2006-03-10 00:27:00,1.73509,1.73529,1.73505,1.73507,21900000.0
2006-03-10 00:28:00,1.73518,1.73527,1.735,1.73527,56500000.0
2006-03-10 00:29:00,1.73516,1.73526,1.73511,1.73525,149800004.0
2006-03-10 00:30:00,1.73521,1.73521,1.73514,1.73514,12000000.0
2006-03-10 00:31:00,1.73511,1.73523,1.73511,1.73523,26600000.0
2006-03-10 00:32:00,1.7352,1.73525,1.7352,1.73525,1900000.0
2006-03-10 00:33:00,1.73525,1.73525,1.73525,1.73525,14400000.0
2006-03-10 00:34:00,1.73525,1.73525,1.73522,1.73522,20300000.0
2006-03-10 00:35:00,1.73522,1.73522,1.7352,1.7352,15100000.0
2006-03-10 00:36:00,1.73516,1.73525,1.73514,1.73525,28700000.0
2006-03-10 00:37:00,1.73519,1.73523,1.73512,1.73522,65900000.0
2006-03-10 00:38:00,1.73523,1.73523,1.73514,1.7352,34000000.0
2006-03-10 00:39:00,1.73533,1.73533,1.73523,1.73523,18200000.0
2006-03-10 00:40:00,1.73525,1.73525,1.73508,1.73517,94400000.0
2006-03-10 00:41:00,1.73522,1.73525,1.7352,1.73525,67500000.0
2006-03-10 00:42:00,1.7352,1.73525,1.73513,1.7352,53099999.0
2006-03-10 00:43:00,1.73522,1.73522,1.73512,1.73512,62199999.0
2006-03-10 00:44:00,1.73516,1.73529,1.73512,1.73513,57700000.0
2006-03-10 00:45:00,1.73515,1.7353,1.73515,1.7353,28799999.0
2006-03-10 00:46:00,1.73531,1.73547,1.73531,1.73534,80699999.0
2006-03-10 00:47:00,1.73532,1.73557,1.73532,1.73557,99200001.0
2006-03-10 00:48:00,1.73563,1.73579,1.73545,1.73545,38500000.0
2006-03-10 00:49:00,1.73547,1.73562,1.73542,1.73542,81500000.0
2006-03-10 00:50:00,1.73549,1.73549,1.73546,1.73546,23100000.0
2006-03-10 00:51:00,1.73553,1.73567,1.73553,1.73556,59200000.0
2006-03-10 00:52:00,1.73565,1.73583,1.73565,1.73578,49800000.0
2006-03-10 00:53:00,1.73567,1.73586,1.73567,1.73569,51400000.0
2006-03-10 00:54:00,1.73573,1.73582,1.73555,1.73555,55500000.0
2006-03-10 00:55:00,1.73564,1.73583,1.73564,1.7358,101999998.0
2006-03-10 00:56:00,1.7358,1.7358,1.7358,1.7358,37399998.0
2006-03-10 00:57:00,1.73598,1.73613,1.73587,1.73587,75399999.0
2006-03-10 00:58:00,1.73574,1.73574,1.73567,1.7357,86600001.0
2006-03-10 00:59:00,1.73575,1.73577,1.73562,1.7357,70900000.0
2006-03-10 01:00:00,1.73561,1.73562,1.73561,1.73562,4300000.0
2006-03-10 01:01:00,1.73546,1.73546,1.73542,1.73542,33300001.0
2006-03-10 01:02:00,1.73538,1.7355,1.73538,1.73542,92199997.0
2006-03-10 01:03:00,1.73555,1.7357,1.73546,1.7357,48900000.0
2006-03-10 01:04:00,1.7357,1.7358,1.73562,1.73575,37900000.0
2006-03-10 01:05:00,1.73583,1.73583,1.73562,1.73562,57600001.0
2006-03-10 01:06:00,1.7356,1.73565,1.7356,1.7356,66999998.0
2006-03-10 01:07:00,1.7356,1.73565,1.7356,1.7356,41600000.0
2006-03-10 01:08:00,1.7356,1.73565,1.7356,1.73565,27900000.0
2006-03-10 01:09:00,1.7356,1.73565,1.7356,1.73565,65999999.0
2006-03-10 01:10:00,1.73568,1.73568,1.73564,1.73567,3900000.0
2006-03-10 01:11:00,1.73572,1.73572,1.73559,1.73569,34500000.0
2006-03-10 01:12:00,1.73567,1.73575,1.73567,1.7357,36450001.0
2006-03-10 01:13:00,1.73578,1.73578,1.73578,1.73578,14300000.0
2006-03-10 01:14:00,1.73575,1.73575,1.73575,1.73575,31000000.0
2006-03-10 01:15:00,1.7357,1.73575,1.73562,1.73575,67299999.0
2006-03-10 01:16:00,1.7357,1.7357,1.73557,1.73559,31100000.0
2006-03-10 01:17:00,1.73559,1.73577,1.73555,1.73575,91399997.0
2006-03-10 01:18:00,1.73581,1.73581,1.73564,1.73567,26100000.0
2006-03-10 01:19:00,1.73558,1.7356,1.73558,1.7356,21900000.0
2006-03-10 01:20:00,1.73564,1.73572,1.73561,1.73562,46399999.0
2006-03-10 01:21:00,1.73557,1.73567,1.73557,1.73567,14800000.0
2006-03-10 01:22:00,1.73562,1.7357,1.73562,1.7357,26500000.0
2006-03-10 01:23:00,1.73578,1.73582,1.73574,1.73577,75200000.0
2006-03-10 01:24:00,1.7357,1.73575,1.7357,1.73572,44700001.0
2006-03-10 01:25:00,1.73572,1.73575,1.73565,1.7357,34800000.0
2006-03-10 01:26:00,1.73573,1.73573,1.73565,1.73566,69100001.0
2006-03-10 01:27:00,1.7356,1.73568,1.7356,1.73568,84100000.0
2006-03-10 01:28:00,1.7356,1.73565,1.7355,1.7355,61300000.0
2006-03-10 01:29:00,1.73562,1.73562,1.7355,1.73558,76899998.0
2006-03-10 01:30:00,1.73565,1.73565,1.73555,1.73555,18200000.0
2006-03-10 01:31:00,1.7356,1.73561,1.73553,1.73553,23400000.0
2006-03-10 01:32:00,1.73551,1.73561,1.73551,1.73561,870000.0
2006-03-10 01:33:00,1.73565,1.73568,1.73558,1.73565,61999998.0
2006-03-10 01:34:00,1.73565,1.73567,1.73557,1.73567,64600001.0
2006-03-10 01:35:00,1.73562,1.73567,1.73562,1.73562,47599999.0
2006-03-10 01:36:00,1.7356,1.7356,1.73546,1.73554,59900000.0
2006-03-10 01:37:00,1.73553,1.73568,1.73543,1.73565,42900000.0
2006-03-10 01:38:00,1.7356,1.73568,1.7356,1.7356,69300000.0
2006-03-10 01:39:00,1.73565,1.73565,1.7356,1.73565,33700000.0
2006-03-10 01:40:00,1.73555,1.73566,1.73549,1.73566,49399999.0
2006-03-10 01:41:00,1.73575,1.73575,1.73562,1.7357,69700001.0
2006-03-10 01:42:00,1.73574,1.73581,1.73563,1.7357,80599999.0
2006-03-10 01:43:00,1.73568,1.7357,1.73568,1.73568,3000000.0
2006-03-10 01:44:00,1.73564,1.73573,1.73564,1.73572,91999999.0
2006-03-10 01:45:00,1.73575,1.73575,1.7357,1.7357,58800000.0
2006-03-10 01:46:00,1.73563,1.73563,1.73547,1.7355,34400000.0
2006-03-10 01:47:00,1.73559,1.73559,1.73556,1.73556,18200000.0
2006-03-10 01:48:00,1.7356,1.7356,1.73549,1.73558,43600001.0
2006-03-10 01:49:00,1.73545,1.73545,1.73517,1.73519,17800000.0
2006-03-10 01:50:00,1.73525,1.73525,1.73515,1.73515,9500000.0
2006-03-10 01:51:00,1.73523,1.73544,1.73523,1.73533,94699998.0
2006-03-10 01:52:00,1.73532,1.73541,1.73532,1.73539,115700001.0
2006-03-10 01:53:00,1.7354,1.73545,1.7354,1.73545,17000000.0
2006-03-10 01:54:00,1.73535,1.73545,1.73535,1.7354,78099999.0
2006-03-10 01:55:00,1.7354,1.73545,1.7354,1.7354,10800000.0
2006-03-10 01:56:00,1.7354,1.7354,1.73535,1.7354,64200000.0
2006-03-10 01:57:00,1.7354,1.7354,1.73537,1.7354,86199999.0
2006-03-10 01:58:00,1.73537,1.7354,1.73507,1.73531,38300000.0
2006-03-10 01:59:00,1.73527,1.73527,1.7352,1.73522,67499999.0
2006-03-10 02:00:00,1.73523,1.73525,1.7352,1.73525,31900000.0
2006-03-10 02:01:00,1.73521,1.73524,1.73519,1.7352,82100001.0
2006-03-10 02:02:00,1.73514,1.73514,1.7351,1.7351,35000000.0
2006-03-10 02:03:00,1.7351,1.73521,1.73503,1.73521,48000001.0
2006-03-10 02:04:00,1.73516,1.73526,1.73516,1.73521,80700000.0
2006-03-10 02:05:00,1.7352,1.7352,1.73503,1.73515,64900001.0
2006-03-10 02:06:00,1.73513,1.73513,1.73501,1.73507,14300000.0
2006-03-10 02:07:00,1.73503,1.73505,1.7349,1.73499,98700001.0
2006-03-10 02:08:00,1.73498,1.73502,1.73494,1.73496,26500000.0
2006-03-10 02:09:00,1.73508,1.73515,1.73508,1.73512,58799999.0
2006-03-10 02:10:00,1.73521,1.73556,1.73521,1.73556,56300001.0
2006-03-10 02:11:00,1.73568,1.73568,1.73543,1.7355,104800001.0
2006-03-10 02:12:00,1.73547,1.73562,1.7352,1.7352,40700000.0
2006-03-10 02:13:00,1.73513,1.73513,1.73496,1.73509,61900000.0
2006-03-10 02:14:00,1.73513,1.73513,1.73503,1.73509,27100000.0
2006-03-10 02:15:00,1.7352,1.73527,1.73509,1.73527,132900003.0
2006-03-10 02:16:00,1.73525,1.73529,1.73523,1.73527,50000000.0
2006-03-10 02:17:00,1.73533,1.73535,1.73526,1.73535,31700000.0
2006-03-10 02:18:00,1.7354,1.73545,1.73535,1.73545,105099999.0
2006-03-10 02:19:00,1.7354,1.73545,1.73535,1.73545,46699998.0
2006-03-10 02:20:00,1.73543,1.73543,1.73531,1.73537,47500000.0
2006-03-10 02:21:00,1.73527,1.73529,1.73516,1.73516,42100000.0
2006-03-10 02:22:00,1.73505,1.73515,1.73505,1.73507,56800000.0
2006-03-10 02:23:00,1.73508,1.73512,1.73501,1.73507,50900000.0
2006-03-10 02:24:00,1.73505,1.73505,1.73492,1.73492,47400000.0
2006-03-10 02:25:00,1.73483,1.73495,1.73483,1.7349,20200000.0
2006-03-10 02:26:00,1.7349,1.73495,1.73477,1.7349,26000000.0
2006-03-10 02:27:00,1.73485,1.73495,1.73485,1.73495,70399999.0
2006-03-10 02:28:00,1.73485,1.73494,1.73485,1.73493,110199996.0
2006-03-10 02:29:00,1.73489,1.73492,1.73476,1.73492,31600000.0
2006-03-10 02:30:00,1.73486,1.73489,1.7348,1.73482,40600000.0
2006-03-10 02:31:00,1.73479,1.73491,1.73461,1.73481,40300000.0
2006-03-10 02:32:00,1.73482,1.73496,1.73482,1.73483,67499998.0
2006-03-10 02:33:00,1.7349,1.7349,1.73488,1.73488,36199999.0
2006-03-10 02:34:00,1.73497,1.73505,1.73497,1.73505,61000000.0
2006-03-10 02:35:00,1.73506,1.73506,1.73503,1.73503,26800001.0
2006-03-10 02:36:00,1.735,1.73508,1.73498,1.73508,70599999.0
2006-03-10 02:37:00,1.73513,1.73513,1.73509,1.73509,12800000.0
2006-03-10 02:38:00,1.73492,1.73495,1.73486,1.73495,42700000.0
2006-03-10 02:39:00,1.73499,1.73508,1.73497,1.73506,58300000.0
2006-03-10 02:40:00,1.73494,1.73496,1.73487,1.73496,45499999.0
2006-03-10 02:41:00,1.735,1.73505,1.735,1.735,63000001.0
2006-03-10 02:42:00,1.735,1.73512,1.73494,1.73512,60100000.0
2006-03-10 02:43:00,1.73503,1.73503,1.73487,1.73487,5600000.0
2006-03-10 02:44:00,1.73475,1.73493,1.73475,1.73493,169399998.0
2006-03-10 02:45:00,1.7349,1.7349,1.73485,1.73485,23600000.0
2006-03-10 02:46:00,1.73488,1.73498,1.73488,1.73488,69499998.0
2006-03-10 02:47:00,1.73505,1.7352,1.73505,1.7352,28200000.0
2006-03-10 02:48:00,1.73528,1.73532,1.73509,1.73515,122199998.0
2006-03-10 02:49:00,1.73512,1.73526,1.73512,1.73525,42699999.0
2006-03-10 02:50:00,1.73523,1.73523,1.73522,1.73522,17100000.0
2006-03-10 02:51:00,1.73505,1.73515,1.73503,1.73515,43700000.0
2006-03-10 02:52:00,1.73507,1.73507,1.735,1.735,47400001.0
2006-03-10 02:53:00,1.7351,1.73522,1.7351,1.73517,59400000.0
2006-03-10 02:54:00,1.7352,1.73531,1.7352,1.73527,75100000.0
2006-03-10 02:55:00,1.73518,1.73529,1.73511,1.73528,49100000.0
2006-03-10 02:56:00,1.73527,1.73535,1.73523,1.7353,101700001.0
2006-03-10 02:57:00,1.73532,1.73532,1.73501,1.73501,88700001.0
2006-03-10 02:58:00,1.7351,1.7352,1.7351,1.73517,53900000.0
2006-03-10 02:59:00,1.73515,1.73515,1.73505,1.73505,24300001.0
2006-03-10 03:00:00,1.73508,1.73509,1.735,1.735,40600000.0
2006-03-10 03:01:00,1.73502,1.73502,1.7349,1.7349,80400000.0
2006-03-10 03:02:00,1.73491,1.73514,1.73491,1.73503,30100000.0
2006-03-10 03:03:00,1.73505,1.73505,1.73495,1.73503,56900000.0
2006-03-10 03:04:00,1.73502,1.73502,1.73486,1.73486,27300000.0
2006-03-10 03:05:00,1.73479,1.73491,1.73479,1.73482,37000000.0
2006-03-10 03:06:00,1.73475,1.7349,1.73469,1.73469,143500004.0
2006-03-10 03:07:00,1.73475,1.73486,1.73469,1.73472,68199999.0
2006-03-10 03:08:00,1.73487,1.73492,1.73469,1.73469,89000000.0
2006-03-10 03:09:00,1.7349,1.735,1.73486,1.735,42800000.0
2006-03-10 03:10:00,1.7351,1.7351,1.73475,1.73496,148600001.0
2006-03-10 03:11:00,1.73497,1.73497,1.73488,1.73488,32700000.0
2006-03-10 03:12:00,1.73488,1.73488,1.73475,1.7348,35900000.0
2006-03-10 03:13:00,1.73487,1.73487,1.73475,1.7348,64100000.0
2006-03-10 03:14:00,1.73481,1.73481,1.73474,1.73474,14400000.0
2006-03-10 03:15:00,1.73477,1.73477,1.73468,1.73468,21499999.0
2006-03-10 03:16:00,1.73466,1.73473,1.73464,1.7347,58600001.0
2006-03-10 03:17:00,1.7347,1.73475,1.7347,1.73475,29500000.0
2006-03-10 03:18:00,1.7347,1.7348,1.7347,1.7348,44999998.0
2006-03-10 03:19:00,1.7348,1.73504,1.7348,1.73504,30500000.0
2006-03-10 03:20:00,1.73508,1.73517,1.73507,1.73517,71300002.0
2006-03-10 03:21:00,1.73517,1.73517,1.73513,1.73513,32100000.0
2006-03-10 03:22:00,1.73512,1.73521,1.73507,1.73507,27400000.0
2006-03-10 03:23:00,1.73509,1.73509,1.73508,1.73508,11200000.0
2006-03-10 03:24:00,1.7352,1.73525,1.7352,1.73525,24500000.0
2006-03-10 03:25:00,1.7352,1.73525,1.73517,1.7352,73399999.0
2006-03-10 03:26:00,1.7352,1.73531,1.7352,1.73527,28800000.0
2006-03-10 03:27:00,1.73535,1.73545,1.73535,1.73545,6800000.0
2006-03-10 03:28:00,1.73552,1.73559,1.73541,1.73541,77700000.0
2006-03-10 03:29:00,1.73537,1.73537,1.73528,1.73528,23300001.0
2006-03-10 03:30:00,1.73525,1.73525,1.7352,1.7352,12200000.0
2006-03-10 03:31:00,1.73526,1.73531,1.73526,1.73531,1300000.0
2006-03-10 03:32:00,1.73535,1.73535,1.73528,1.73535,42500001.0
2006-03-10 03:33:00,1.73528,1.73528,1.73528,1.73528,15300000.0
2006-03-10 03:34:00,1.7353,1.7353,1.73525,1.73525,15400000.0
2006-03-10 03:35:00,1.7353,1.7353,1.7353,1.7353,1500000.0
2006-03-10 03:36:00,1.73527,1.73535,1.73527,1.7353,43900000.0
2006-03-10 03:37:00,1.73539,1.73539,1.73536,1.73536,18300000.0
2006-03-10 03:38:00,1.7354,1.73548,1.73535,1.73535,130000001.0
2006-03-10 03:39:00,1.7354,1.73545,1.7354,1.7354,45200000.0
2006-03-10 03:40:00,1.73545,1.73545,1.73538,1.73545,15400000.0
2006-03-10 03:41:00,1.73538,1.73538,1.73538,1.73538,26700001.0
2006-03-10 03:42:00,1.73535,1.73545,1.73535,1.7354,58400001.0
2006-03-10 03:43:00,1.7354,1.7354,1.7354,1.7354,500000.0
2006-03-10 03:44:00,1.73543,1.73547,1.73543,1.73547,4200000.0
2006-03-10 03:45:00,1.73548,1.73554,1.73544,1.73548,37300000.0
2006-03-10 03:46:00,1.73538,1.73539,1.73525,1.73525,56200000.0
2006-03-10 03:47:00,1.73526,1.73532,1.73517,1.73532,27400000.0
2006-03-10 03:48:00,1.7353,1.73535,1.73525,1.73535,38900000.0
2006-03-10 03:49:00,1.73532,1.73538,1.73529,1.73538,47600000.0
2006-03-10 03:50:00,1.7353,1.73539,1.7353,1.7353,23900000.0
2006-03-10 03:51:00,1.73528,1.7354,1.73528,1.73532,45500000.0
2006-03-10 03:52:00,1.73531,1.73531,1.73518,1.73518,31600000.0
2006-03-10 03:53:00,1.7351,1.73515,1.7351,1.73515,160699998.0
2006-03-10 03:54:00,1.73514,1.73515,1.73501,1.73501,38500000.0
2006-03-10 03:55:00,1.73508,1.73528,1.73508,1.73528,9900000.0
2006-03-10 03:56:00,1.73533,1.73541,1.7352,1.73541,66800001.0
2006-03-10 03:57:00,1.73535,1.73538,1.73534,1.73538,30000000.0
2006-03-10 03:58:00,1.73539,1.73545,1.73534,1.73538,54400001.0
2006-03-10 03:59:00,1.7353,1.73538,1.7353,1.73538,58800001.0
2006-03-10 04:00:00,1.73535,1.73535,1.73535,1.73535,5100000.0
2006-03-10 04:01:00,1.73536,1.73536,1.73536,1.73536,22800000.0
2006-03-10 04:02:00,1.73543,1.73543,1.73532,1.73537,73500000.0
2006-03-10 04:03:00,1.73538,1.73541,1.7353,1.73541,32600000.0
2006-03-10 04:04:00,1.73537,1.7354,1.73536,1.73539,30200000.0
2006-03-10 04:05:00,1.7354,1.73543,1.73532,1.73538,28100000.0
2006-03-10 04:06:00,1.73525,1.73542,1.73525,1.73538,66900000.0
2006-03-10 04:07:00,1.73538,1.73541,1.73523,1.73523,66900000.0
2006-03-10 04:08:00,1.73535,1.73535,1.73525,1.73535,54500000.0
2006-03-10 04:09:00,1.73538,1.73541,1.73535,1.73539,49299999.0
2006-03-10 04:10:00,1.73531,1.73534,1.73531,1.73534,10000000.0
2006-03-10 04:11:00,1.73535,1.73535,1.7353,1.7353,39800000.0
2006-03-10 04:12:00,1.7354,1.73545,1.73528,1.73528,79900000.0
2006-03-10 04:13:00,1.73533,1.73533,1.73522,1.73523,108200001.0
2006-03-10 04:14:00,1.7353,1.73535,1.7352,1.7352,78000000.0
2006-03-10 04:15:00,1.73529,1.73529,1.73524,1.73527,31100000.0
2006-03-10 04:16:00,1.73522,1.73531,1.7352,1.7352,81500000.0
2006-03-10 04:17:00,1.73522,1.73527,1.73521,1.73522,52700000.0
2006-03-10 04:18:00,1.73528,1.73542,1.73528,1.73537,32100000.0
2006-03-10 04:19:00,1.73541,1.73541,1.73539,1.73539,20300000.0
2006-03-10 04:20:00,1.73542,1.73566,1.73542,1.7356,53900000.0
2006-03-10 04:21:00,1.73563,1.73563,1.73559,1.73563,36000000.0
2006-03-10 04:22:00,1.73558,1.73569,1.73558,1.73567,68900001.0
2006-03-10 04:23:00,1.73565,1.73565,1.7356,1.7356,33899999.0
2006-03-10 04:24:00,1.7356,1.73565,1.7356,1.7356,52900000.0
2006-03-10 04:25:00,1.73556,1.73556,1.73554,1.73554,21099999.0
2006-03-10 04:26:00,1.73557,1.7356,1.73551,1.73553,42500001.0
2006-03-10 04:27:00,1.73557,1.7356,1.73548,1.73548,52900000.0
2006-03-10 04:28:00,1.73539,1.73553,1.73538,1.73546,95199999.0
2006-03-10 04:29:00,1.73546,1.73553,1.73543,1.73553,101199999.0
2006-03-10 04:30:00,1.73549,1.73549,1.73545,1.73545,15800000.0
2006-03-10 04:31:00,1.7354,1.7354,1.7354,1.7354,10000000.0
2006-03-10 04:32:00,1.73535,1.73535,1.73535,1.73535,6800000.0
2006-03-10 04:33:00,1.7354,1.73548,1.73528,1.73528,13800000.0
2006-03-10 04:34:00,1.7354,1.7354,1.7354,1.7354,10800000.0
2006-03-10 04:35:00,1.73535,1.73545,1.73535,1.73545,7300000.0
2006-03-10 04:36:00,1.73538,1.73545,1.73533,1.73545,62600000.0
2006-03-10 04:37:00,1.73545,1.73545,1.73535,1.7354,56600000.0
2006-03-10 04:38:00,1.7354,1.73545,1.7354,1.73545,112400003.0
2006-03-10 04:39:00,1.73537,1.73537,1.73528,1.73528,13600000.0
2006-03-10 04:40:00,1.73528,1.73528,1.7352,1.7352,16600000.0
2006-03-10 04:41:00,1.7352,1.73525,1.7352,1.73525,4800000.0
2006-03-10 04:42:00,1.7352,1.73525,1.73518,1.73518,55900000.0
2006-03-10 04:43:00,1.73517,1.73525,1.73517,1.73525,51500000.0
2006-03-10 04:44:00,1.7352,1.73525,1.73515,1.73515,56999999.0
2006-03-10 04:45:00,1.7352,1.7352,1.73515,1.73515,17100000.0
2006-03-10 04:46:00,1.73521,1.73521,1.73514,1.73514,4500000.0
2006-03-10 04:47:00,1.7351,1.73521,1.7351,1.7351,82800000.0
2006-03-10 04:48:00,1.73517,1.73523,1.73517,1.73523,49399998.0
2006-03-10 04:49:00,1.73512,1.73524,1.73512,1.73519,58600000.0
2006-03-10 04:50:00,1.73528,1.73533,1.73523,1.73523,41000000.0
2006-03-10 04:51:00,1.73528,1.7353,1.73518,1.73518,35000001.0
2006-03-10 04:52:00,1.73535,1.73535,1.73535,1.73535,23500001.0
2006-03-10 04:53:00,1.73532,1.73541,1.73532,1.73533,59100000.0
2006-03-10 04:54:00,1.73535,1.73535,1.73535,1.73535,33200001.0
2006-03-10 04:55:00,1.73523,1.73542,1.73523,1.73542,41900000.0
2006-03-10 04:56:00,1.7354,1.7354,1.7354,1.7354,9500000.0
2006-03-10 04:57:00,1.73542,1.73545,1.73538,1.73545,72200001.0
2006-03-10 04:58:00,1.73533,1.73549,1.73533,1.73549,47900000.0
2006-03-10 04:59:00,1.73562,1.73586,1.73562,1.73575,73600001.0
2006-03-10 05:00:00,1.73586,1.73592,1.73559,1.73559,37200000.0
2006-03-10 05:01:00,1.73545,1.73545,1.73545,1.73545,19500000.0
2006-03-10 05:02:00,1.73548,1.73548,1.73548,1.73548,19299999.0
2006-03-10 05:03:00,1.73547,1.7355,1.73547,1.7355,7200000.0
2006-03-10 05:04:00,1.7355,1.7355,1.7355,1.7355,8500000.0
2006-03-10 05:05:00,1.73555,1.73555,1.73555,1.73555,22999999.0
2006-03-10 05:06:00,1.73547,1.73555,1.73547,1.7355,32600000.0
2006-03-10 05:07:00,1.7355,1.73552,1.73543,1.7355,33300000.0
2006-03-10 05:08:00,1.7355,1.7355,1.7355,1.7355,13600000.0
2006-03-10 05:09:00,1.73552,1.73555,1.7355,1.7355,16300000.0
2006-03-10 05:10:00,1.73552,1.73552,1.73548,1.73548,17600000.0
2006-03-10 05:11:00,1.7354,1.7354,1.7354,1.7354,7600000.0
2006-03-10 05:12:00,1.73542,1.73542,1.73538,1.73538,16400000.0
2006-03-10 05:13:00,1.7353,1.73535,1.7353,1.7353,45700000.0
2006-03-10 05:14:00,1.73528,1.73535,1.73528,1.7353,108600000.0
2006-03-10 05:15:00,1.73535,1.7354,1.73532,1.73538,60099999.0
2006-03-10 05:16:00,1.73535,1.73538,1.73531,1.73532,45100000.0
2006-03-10 05:17:00,1.73537,1.73537,1.73528,1.73528,47200000.0
2006-03-10 05:18:00,1.73528,1.73541,1.73528,1.73541,49099999.0
2006-03-10 05:19:00,1.7354,1.73545,1.7354,1.73543,51799999.0
2006-03-10 05:20:00,1.73537,1.73545,1.73537,1.7354,47499999.0
2006-03-10 05:21:00,1.73544,1.73551,1.73542,1.73542,53900000.0
2006-03-10 05:22:00,1.73548,1.73556,1.73548,1.73548,98599999.0
2006-03-10 05:23:00,1.73548,1.73548,1.73544,1.73544,11600000.0
2006-03-10 05:24:00,1.73536,1.73544,1.73536,1.73542,64099999.0
2006-03-10 05:25:00,1.7355,1.73551,1.73547,1.73548,92200001.0
2006-03-10 05:26:00,1.7354,1.73545,1.73538,1.73542,55000000.0
2006-03-10 05:27:00,1.73545,1.73545,1.73545,1.73545,2800000.0
2006-03-10 05:28:00,1.73545,1.73545,1.73538,1.73538,53400000.0
2006-03-10 05:29:00,1.73543,1.73546,1.73542,1.73543,44400000.0
2006-03-10 05:30:00,1.73543,1.73551,1.73543,1.73547,64300002.0
2006-03-10 05:31:00,1.7354,1.7354,1.73535,1.73535,44300001.0
2006-03-10 05:32:00,1.7354,1.7354,1.73538,1.7354,31600000.0
2006-03-10 05:33:00,1.73542,1.73542,1.73535,1.7354,76400000.0
2006-03-10 05:34:00,1.73543,1.73545,1.73515,1.73545,92499999.0
2006-03-10 05:35:00,1.7354,1.73545,1.7354,1.73545,47900000.0
2006-03-10 05:36:00,1.7354,1.73545,1.7354,1.73545,42600000.0
2006-03-10 05:37:00,1.73537,1.7354,1.73535,1.73535,45699999.0
2006-03-10 05:38:00,1.73548,1.73548,1.73543,1.73543,13000000.0
2006-03-10 05:39:00,1.7354,1.7354,1.73537,1.73537,36200000.0
2006-03-10 05:40:00,1.73545,1.73545,1.7353,1.7354,67700000.0
2006-03-10 05:41:00,1.73545,1.73553,1.73543,1.73543,85300000.0
2006-03-10 05:42:00,1.73552,1.73557,1.73552,1.73557,3800000.0
2006-03-10 05:43:00,1.73552,1.73555,1.7355,1.73552,72100001.0
2006-03-10 05:44:00,1.73553,1.73553,1.73539,1.73539,31600000.0
2006-03-10 05:45:00,1.73543,1.73543,1.73543,1.73543,1800000.0
2006-03-10 05:46:00,1.73535,1.7354,1.73535,1.7354,24599999.0
2006-03-10 05:47:00,1.7354,1.73545,1.7354,1.73545,70900000.0
2006-03-10 05:48:00,1.73545,1.73545,1.7354,1.73545,14600000.0
2006-03-10 05:49:00,1.73531,1.73536,1.73531,1.73532,18400000.0
2006-03-10 05:50:00,1.7354,1.7354,1.73532,1.73532,11100000.0
2006-03-10 05:51:00,1.7353,1.73537,1.7353,1.73535,36999999.0
2006-03-10 05:52:00,1.7353,1.73535,1.7353,1.73535,22400000.0
2006-03-10 05:53:00,1.73534,1.73548,1.73534,1.73543,47900000.0
2006-03-10 05:54:00,1.73545,1.73548,1.7353,1.73545,52799999.0
2006-03-10 05:55:00,1.7354,1.73545,1.7354,1.7354,31900000.0
2006-03-10 05:56:00,1.73539,1.73554,1.73539,1.7355,52199999.0
2006-03-10 05:57:00,1.73555,1.73555,1.7355,1.73555,13300000.0
2006-03-10 05:58:00,1.73555,1.73555,1.73545,1.7355,104000003.0
2006-03-10 05:59:00,1.73548,1.73555,1.73545,1.7355,71600001.0
2006-03-10 06:00:00,1.73555,1.73555,1.73545,1.73547,43700000.0
2006-03-10 06:01:00,1.73552,1.73552,1.73542,1.73546,37200000.0
2006-03-10 06:02:00,1.7355,1.7355,1.73545,1.7355,28799999.0
2006-03-10 06:03:00,1.73555,1.73555,1.73537,1.73546,58500000.0
2006-03-10 06:04:00,1.7355,1.73559,1.7355,1.7355,36700000.0
2006-03-10 06:05:00,1.73552,1.73557,1.73544,1.73544,50500001.0
2006-03-10 06:06:00,1.73535,1.73545,1.73535,1.7354,81300000.0
2006-03-10 06:07:00,1.73537,1.73542,1.73532,1.73532,62700000.0
2006-03-10 06:08:00,1.73528,1.73539,1.73525,1.73536,46600000.0
2006-03-10 06:09:00,1.73532,1.73545,1.73532,1.73533,54200000.0
2006-03-10 06:10:00,1.73534,1.73546,1.73534,1.73546,92499998.0
2006-03-10 06:11:00,1.73545,1.73545,1.7354,1.7354,83400001.0
2006-03-10 06:12:00,1.73543,1.73551,1.73535,1.7354,88300001.0
2006-03-10 06:13:00,1.73552,1.7356,1.73541,1.73541,61800000.0
2006-03-10 06:14:00,1.73538,1.73538,1.73538,1.73538,21100000.0
2006-03-10 06:15:00,1.73545,1.73545,1.73533,1.73545,28599999.0
2006-03-10 06:16:00,1.73537,1.73538,1.73525,1.73525,61900000.0
2006-03-10 06:17:00,1.73532,1.73538,1.73524,1.73529,68100002.0
2006-03-10 06:18:00,1.7353,1.73535,1.7353,1.73535,34900000.0
2006-03-10 06:19:00,1.73533,1.73544,1.73527,1.73537,44800000.0
2006-03-10 06:20:00,1.73547,1.73552,1.73543,1.73544,77900000.0
2006-03-10 06:21:00,1.73534,1.73534,1.73524,1.73529,106800000.0
2006-03-10 06:22:00,1.73532,1.73548,1.73532,1.73537,95700003.0
2006-03-10 06:23:00,1.73535,1.73535,1.7352,1.7352,30200000.0
2006-03-10 06:24:00,1.7352,1.73525,1.73518,1.73522,90300001.0
2006-03-10 06:25:00,1.73522,1.73533,1.73506,1.73514,66699999.0
2006-03-10 06:26:00,1.73509,1.73521,1.73509,1.73521,45100001.0
2006-03-10 06:27:00,1.73521,1.73528,1.73514,1.73518,33700000.0
2006-03-10 06:28:00,1.7352,1.73528,1.7352,1.7352,23800000.0
2006-03-10 06:29:00,1.7352,1.7352,1.73503,1.73515,59600001.0
2006-03-10 06:30:00,1.73507,1.73507,1.73491,1.73499,72999999.0
2006-03-10 06:31:00,1.73493,1.73515,1.73493,1.73513,39200000.0
2006-03-10 06:32:00,1.73508,1.73508,1.73497,1.735,127799998.0
2006-03-10 06:33:00,1.73505,1.73526,1.73505,1.73517,64999998.0
2006-03-10 06:34:00,1.73515,1.73525,1.73515,1.73523,42900000.0
2006-03-10 06:35:00,1.7352,1.7352,1.73515,1.73515,25900001.0
2006-03-10 06:36:00,1.73518,1.73518,1.73496,1.73498,26800000.0
2006-03-10 06:37:00,1.73499,1.73517,1.73499,1.73512,85500002.0
2006-03-10 06:38:00,1.73512,1.73521,1.73503,1.73516,62100000.0
2006-03-10 06:39:00,1.73503,1.73503,1.73502,1.73502,31299999.0
2006-03-10 06:40:00,1.73506,1.73511,1.73506,1.73511,9600000.0
2006-03-10 06:41:00,1.73525,1.73525,1.73518,1.73525,33800000.0
2006-03-10 06:42:00,1.73525,1.73525,1.73525,1.73525,4000000.0
2006-03-10 06:43:00,1.73522,1.7353,1.7352,1.73521,72800001.0
2006-03-10 06:44:00,1.73521,1.73521,1.73503,1.73512,62499998.0
2006-03-10 06:45:00,1.7352,1.73525,1.7351,1.73518,44400000.0
2006-03-10 06:46:00,1.73525,1.73525,1.73515,1.73522,67700000.0
2006-03-10 06:47:00,1.7352,1.73528,1.73517,1.73517,81600000.0
2006-03-10 06:48:00,1.73519,1.73531,1.73518,1.73526,29600000.0
2006-03-10 06:49:00,1.73511,1.73518,1.73503,1.73506,64346995.0
2006-03-10 06:50:00,1.73504,1.7352,1.73501,1.7352,16000000.0
2006-03-10 06:51:00,1.7352,1.73528,1.73515,1.7352,64499999.0
2006-03-10 06:52:00,1.7352,1.73525,1.73495,1.73495,24800000.0
2006-03-10 06:53:00,1.73523,1.73523,1.73516,1.73516,42100000.0
2006-03-10 06:54:00,1.73523,1.73523,1.73512,1.73517,75400001.0
2006-03-10 06:55:00,1.73515,1.73523,1.73511,1.73511,21899999.0
2006-03-10 06:56:00,1.73499,1.73516,1.73499,1.73502,75599999.0
2006-03-10 06:57:00,1.73507,1.73513,1.73507,1.73513,10200000.0
2006-03-10 06:58:00,1.73518,1.73518,1.73512,1.73512,15500000.0
2006-03-10 06:59:00,1.7351,1.73524,1.73502,1.7351,121200001.0
2006-03-10 07:00:00,1.7351,1.7351,1.7349,1.7349,42100000.0
2006-03-10 07:01:00,1.73496,1.73528,1.73496,1.73501,110200000.0
2006-03-10 07:02:00,1.73508,1.73526,1.73508,1.73511,50200000.0
2006-03-10 07:03:00,1.73495,1.73507,1.7349,1.7349,28300000.0
2006-03-10 07:04:00,1.73493,1.73495,1.73487,1.7349,88400003.0
2006-03-10 07:05:00,1.73484,1.73488,1.73482,1.73482,28800000.0
2006-03-10 07:06:00,1.73484,1.73491,1.73476,1.73487,24200000.0
2006-03-10 07:07:00,1.73495,1.73502,1.73487,1.73487,57100000.0
2006-03-10 07:08:00,1.73492,1.73508,1.73492,1.73506,26300000.0
2006-03-10 07:09:00,1.73497,1.73505,1.73486,1.73505,62100000.0
2006-03-10 07:10:00,1.7351,1.73515,1.7351,1.73515,16000000.0
2006-03-10 07:11:00,1.73507,1.73508,1.73507,1.73508,55999999.0
2006-03-10 07:12:00,1.73501,1.73534,1.73501,1.73533,53100000.0
2006-03-10 07:13:00,1.73531,1.73531,1.7351,1.7351,86000000.0
2006-03-10 07:14:00,1.73505,1.73515,1.73499,1.73502,89500001.0
2006-03-10 07:15:00,1.73505,1.73505,1.7349,1.73505,47900000.0
2006-03-10 07:16:00,1.73505,1.73505,1.735,1.73503,16600000.0
2006-03-10 07:17:00,1.73504,1.73504,1.73491,1.73497,55200000.0
2006-03-10 07:18:00,1.7349,1.7349,1.7349,1.7349,45499999.0
2006-03-10 07:19:00,1.73487,1.7349,1.73479,1.73479,83799998.0
2006-03-10 07:20:00,1.73481,1.73491,1.73476,1.73485,49900000.0
2006-03-10 07:21:00,1.7348,1.73488,1.7348,1.73485,52599999.0
2006-03-10 07:22:00,1.73478,1.73485,1.73478,1.73485,47100000.0
2006-03-10 07:23:00,1.73485,1.73485,1.7348,1.7348,14000000.0
2006-03-10 07:24:00,1.7348,1.73485,1.73475,1.7348,73699998.0
2006-03-10 07:25:00,1.73478,1.73485,1.73468,1.73472,66500000.0
2006-03-10 07:26:00,1.73473,1.73487,1.73473,1.73485,38900000.0
2006-03-10 07:27:00,1.73475,1.73487,1.73474,1.73486,91799998.0
2006-03-10 07:28:00,1.73488,1.7349,1.73488,1.7349,17200000.0
2006-03-10 07:29:00,1.73495,1.73495,1.73495,1.73495,400000.0
2006-03-10 07:30:00,1.73499,1.73502,1.73493,1.73493,91900000.0
2006-03-10 07:31:00,1.73489,1.735,1.73488,1.73499,37000000.0
2006-03-10 07:32:00,1.73505,1.7352,1.73503,1.73503,86700000.0
2006-03-10 07:33:00,1.73505,1.73505,1.73498,1.73505,28200000.0
2006-03-10 07:34:00,1.73506,1.73538,1.73506,1.73528,59400000.0
2006-03-10 07:35:00,1.73534,1.73535,1.73519,1.7352,46400000.0
2006-03-10 07:36:00,1.73525,1.73525,1.7352,1.7352,72899999.0
2006-03-10 07:37:00,1.73522,1.73528,1.73522,1.73522,59700001.0
2006-03-10 07:38:00,1.73521,1.73535,1.73521,1.73535,25200000.0
2006-03-10 07:39:00,1.73526,1.73538,1.73519,1.73538,56300000.0
2006-03-10 07:40:00,1.73532,1.73532,1.73511,1.73519,55200000.0
2006-03-10 07:41:00,1.73525,1.73525,1.7352,1.7352,7700000.0
2006-03-10 07:42:00,1.73527,1.73541,1.73525,1.73525,31700000.0
2006-03-10 07:43:00,1.73546,1.7355,1.73533,1.73533,86300000.0
2006-03-10 07:44:00,1.73532,1.7354,1.73532,1.7354,55799999.0
2006-03-10 07:45:00,1.7353,1.73541,1.73527,1.73541,21300000.0
2006-03-10 07:46:00,1.73523,1.73537,1.73522,1.73527,75499999.0
2006-03-10 07:47:00,1.73515,1.7352,1.73515,1.7352,31000000.0
2006-03-10 07:48:00,1.73528,1.73528,1.7352,1.7352,23000000.0
2006-03-10 07:49:00,1.7352,1.73528,1.7352,1.73525,74500001.0
2006-03-10 07:50:00,1.73532,1.73545,1.73531,1.73531,40200000.0
2006-03-10 07:51:00,1.7354,1.73547,1.7354,1.73541,37700000.0
2006-03-10 07:52:00,1.73546,1.73553,1.73545,1.73553,36900001.0
2006-03-10 07:53:00,1.73545,1.73546,1.73534,1.73539,9500000.0
2006-03-10 07:54:00,1.73536,1.73542,1.73524,1.73524,34300001.0
2006-03-10 07:55:00,1.73518,1.73534,1.73518,1.73531,112800002.0
2006-03-10 07:56:00,1.73531,1.73531,1.73522,1.73522,16400000.0
2006-03-10 07:57:00,1.73512,1.73516,1.73512,1.73512,26800000.0
2006-03-10 07:58:00,1.73505,1.73515,1.73505,1.73515,21300000.0
2006-03-10 07:59:00,1.7351,1.73523,1.7351,1.73523,47100001.0
2006-03-10 08:00:00,1.73525,1.73537,1.73523,1.73529,81200002.0
2006-03-10 08:01:00,1.73538,1.73543,1.73526,1.73526,95800000.0
2006-03-10 08:02:00,1.73532,1.7354,1.73531,1.73532,25700000.0
2006-03-10 08:03:00,1.73527,1.73532,1.73523,1.73526,22800000.0
2006-03-10 08:04:00,1.7353,1.73535,1.73523,1.73527,64500000.0
2006-03-10 08:05:00,1.73525,1.73525,1.7351,1.73525,74700000.0
2006-03-10 08:06:00,1.7352,1.73528,1.7352,1.73528,8000000.0
2006-03-10 08:07:00,1.7352,1.73525,1.73518,1.7352,78299999.0
2006-03-10 08:08:00,1.7352,1.73525,1.73515,1.73525,56300000.0
2006-03-10 08:09:00,1.73518,1.73525,1.73515,1.73525,27600000.0
2006-03-10 08:10:00,1.7352,1.73525,1.73517,1.73525,87700000.0
2006-03-10 08:11:00,1.73525,1.73525,1.7352,1.7352,41700000.0
2006-03-10 08:12:00,1.73522,1.73526,1.73506,1.7351,142700004.0
2006-03-10 08:13:00,1.73504,1.73504,1.73473,1.73473,43099999.0
2006-03-10 08:14:00,1.73474,1.73485,1.73474,1.73485,37800000.0
2006-03-10 08:15:00,1.73495,1.73495,1.73485,1.7349,72900001.0
2006-03-10 08:16:00,1.7348,1.7349,1.7348,1.7349,9200000.0
2006-03-10 08:17:00,1.7349,1.73499,1.7349,1.73499,38000000.0
2006-03-10 08:18:00,1.735,1.73505,1.73495,1.73495,20700000.0
2006-03-10 08:19:00,1.735,1.73504,1.73495,1.73498,44400000.0
2006-03-10 08:20:00,1.73498,1.73503,1.73492,1.73498,80600001.0
2006-03-10 08:21:00,1.73494,1.7351,1.73494,1.73505,76000000.0
2006-03-10 08:22:00,1.73521,1.73524,1.73521,1.73524,41200000.0
2006-03-10 08:23:00,1.7353,1.7353,1.7353,1.7353,43399999.0
2006-03-10 08:24:00,1.73525,1.7353,1.73515,1.7353,48799998.0
2006-03-10 08:25:00,1.7352,1.73534,1.73514,1.73534,40899999.0
2006-03-10 08:26:00,1.73537,1.7354,1.7353,1.73535,69399999.0
2006-03-10 08:27:00,1.73535,1.73542,1.73535,1.73535,16100000.0
2006-03-10 08:28:00,1.73526,1.73534,1.73526,1.7353,72700000.0
2006-03-10 08:29:00,1.73527,1.73529,1.73523,1.73528,56900000.0
2006-03-10 08:30:00,1.73528,1.73528,1.7352,1.7352,48200000.0
2006-03-10 08:31:00,1.73511,1.73511,1.73495,1.73505,74300000.0
2006-03-10 08:32:00,1.73502,1.73502,1.73492,1.73497,81500000.0
2006-03-10 08:33:00,1.735,1.735,1.735,1.735,5500000.0
2006-03-10 08:34:00,1.73495,1.73505,1.73495,1.735,50199998.0
2006-03-10 08:35:00,1.73505,1.73508,1.73497,1.735,67500001.0
2006-03-10 08:36:00,1.73504,1.73514,1.73504,1.73514,27900000.0
2006-03-10 08:37:00,1.73509,1.7354,1.73509,1.73532,51199999.0
2006-03-10 08:38:00,1.73542,1.73543,1.73542,1.73543,7500000.0
2006-03-10 08:39:00,1.73557,1.73562,1.73543,1.73549,94800002.0
2006-03-10 08:40:00,1.73555,1.73581,1.73555,1.73571,73199999.0
2006-03-10 08:41:00,1.73575,1.73575,1.73565,1.7357,69900001.0
2006-03-10 08:42:00,1.7358,1.73621,1.7358,1.73621,56700000.0
2006-03-10 08:43:00,1.73621,1.73643,1.73618,1.73622,97800000.0
2006-03-10 08:44:00,1.73627,1.73636,1.73621,1.7363,63000000.0
2006-03-10 08:45:00,1.73645,1.73651,1.73642,1.73643,39400000.0
2006-03-10 08:46:00,1.73643,1.73652,1.73637,1.73644,85399998.0
2006-03-10 08:47:00,1.73645,1.73645,1.7364,1.7364,31200000.0
2006-03-10 08:48:00,1.73643,1.73643,1.73631,1.73632,64699999.0
2006-03-10 08:49:00,1.73647,1.73652,1.73644,1.73644,52300000.0
2006-03-10 08:50:00,1.73638,1.73641,1.73637,1.73641,61800000.0
2006-03-10 08:51:00,1.7363,1.7363,1.73612,1.73614,66700002.0
2006-03-10 08:52:00,1.73617,1.73624,1.73609,1.73617,77300000.0
2006-03-10 08:53:00,1.73611,1.73625,1.73608,1.73625,85299997.0
2006-03-10 08:54:00,1.73628,1.73628,1.73615,1.73615,48300000.0
2006-03-10 08:55:00,1.7361,1.73637,1.73609,1.73636,41399999.0
2006-03-10 08:56:00,1.73636,1.73652,1.73628,1.73636,125800001.0
2006-03-10 08:57:00,1.73639,1.73639,1.73622,1.7363,74299999.0
2006-03-10 08:58:00,1.7363,1.73638,1.7363,1.73638,62000001.0
2006-03-10 08:59:00,1.73643,1.73643,1.73631,1.73631,31900000.0
2006-03-10 09:00:00,1.73632,1.73634,1.73605,1.73605,64599999.0
2006-03-10 09:01:00,1.73609,1.73618,1.73587,1.73588,54499998.0
2006-03-10 09:02:00,1.73594,1.7361,1.73587,1.73587,56900000.0
2006-03-10 09:03:00,1.73586,1.73602,1.73585,1.73602,79799999.0
2006-03-10 09:04:00,1.73596,1.73597,1.7358,1.7358,73499999.0
2006-03-10 09:05:00,1.73591,1.73599,1.73591,1.73598,66799999.0
2006-03-10 09:06:00,1.73608,1.73613,1.73597,1.73597,27900000.0
2006-03-10 09:07:00,1.73603,1.73625,1.736,1.7361,86500000.0
2006-03-10 09:08:00,1.7361,1.73615,1.73594,1.73607,100500000.0
2006-03-10 09:09:00,1.73625,1.73639,1.7362,1.73626,131399996.0
2006-03-10 09:10:00,1.7363,1.73634,1.73626,1.73627,49200000.0
2006-03-10 09:11:00,1.73613,1.73613,1.73604,1.73604,15600000.0
2006-03-10 09:12:00,1.73595,1.73597,1.73585,1.73595,63570001.0
2006-03-10 09:13:00,1.73594,1.73596,1.73594,1.73596,32400000.0
2006-03-10 09:14:00,1.73595,1.73605,1.73575,1.73605,43400000.0
2006-03-10 09:15:00,1.73591,1.73595,1.73584,1.73584,72700000.0
2006-03-10 09:16:00,1.73583,1.73589,1.73581,1.73584,40700000.0
2006-03-10 09:17:00,1.73589,1.73593,1.73585,1.73587,65000000.0
2006-03-10 09:18:00,1.73587,1.73594,1.73587,1.73594,32699999.0
2006-03-10 09:19:00,1.73588,1.73588,1.73575,1.73578,25900000.0
2006-03-10 09:20:00,1.73582,1.73591,1.73582,1.7359,67799999.0
2006-03-10 09:21:00,1.73583,1.73583,1.73578,1.73578,26700000.0
2006-03-10 09:22:00,1.73577,1.73577,1.73571,1.73571,49500000.0
2006-03-10 09:23:00,1.73575,1.73575,1.73565,1.73575,38900000.0
2006-03-10 09:24:00,1.73573,1.73573,1.73559,1.7356,25700000.0
2006-03-10 09:25:00,1.73552,1.73563,1.7355,1.7355,50399999.0
2006-03-10 09:26:00,1.73554,1.73558,1.73533,1.73533,44400000.0
2006-03-10 09:27:00,1.73558,1.73615,1.73558,1.73613,82700002.0
2006-03-10 09:28:00,1.73615,1.73632,1.73612,1.73628,76900001.0
2006-03-10 09:29:00,1.7364,1.73678,1.73636,1.7367,99500000.0
2006-03-10 09:30:00,1.7366,1.73716,1.7366,1.73716,37700000.0
2006-03-10 09:31:00,1.73713,1.73713,1.7367,1.73685,51600000.0
2006-03-10 09:32:00,1.73688,1.73699,1.73688,1.73692,18100000.0
2006-03-10 09:33:00,1.73688,1.73688,1.73663,1.73668,27300000.0
2006-03-10 09:34:00,1.73676,1.73685,1.73669,1.73669,30500000.0
2006-03-10 09:35:00,1.73668,1.73697,1.73668,1.73697,105599999.0
2006-03-10 09:36:00,1.73689,1.73725,1.73689,1.73718,94600002.0
2006-03-10 09:37:00,1.737,1.737,1.73673,1.73675,100700000.0
2006-03-10 09:38:00,1.73678,1.73682,1.73655,1.73682,80800001.0
2006-03-10 09:39:00,1.7367,1.73679,1.73657,1.73657,141499999.0
2006-03-10 09:40:00,1.73648,1.73657,1.73642,1.73657,88899998.0
2006-03-10 09:41:00,1.73637,1.73656,1.73624,1.73645,60999999.0
2006-03-10 09:42:00,1.73655,1.73664,1.73648,1.73664,56100000.0
2006-03-10 09:43:00,1.73667,1.73676,1.7366,1.73668,81099999.0
2006-03-10 09:44:00,1.73672,1.73672,1.73656,1.7366,94699998.0
2006-03-10 09:45:00,1.73656,1.73667,1.73656,1.73667,56200000.0
2006-03-10 09:46:00,1.7367,1.7367,1.73643,1.73655,37900001.0
2006-03-10 09:47:00,1.73656,1.73671,1.73656,1.73661,33700000.0
2006-03-10 09:48:00,1.73664,1.73664,1.7366,1.7366,17700000.0
2006-03-10 09:49:00,1.73662,1.73662,1.73643,1.73654,75699999.0
2006-03-10 09:50:00,1.73654,1.73654,1.73654,1.73654,16700000.0
2006-03-10 09:51:00,1.73658,1.7366,1.73654,1.7366,53700000.0
2006-03-10 09:52:00,1.73658,1.7367,1.73658,1.73658,28100001.0
2006-03-10 09:53:00,1.73665,1.73672,1.73655,1.73661,139400002.0
2006-03-10 09:54:00,1.73663,1.73673,1.73661,1.73668,77000000.0
2006-03-10 09:55:00,1.73667,1.73667,1.73647,1.73656,107100000.0
2006-03-10 09:56:00,1.73662,1.73662,1.73643,1.73648,28600000.0
2006-03-10 09:57:00,1.73652,1.73677,1.73652,1.73677,85999999.0
2006-03-10 09:58:00,1.73675,1.73675,1.73663,1.73667,57199999.0
2006-03-10 09:59:00,1.73663,1.73674,1.73663,1.73674,86200000.0
2006-03-10 10:00:00,1.73677,1.73696,1.73677,1.73683,22300000.0
2006-03-10 10:01:00,1.73682,1.73699,1.73682,1.73698,55400000.0
2006-03-10 10:02:00,1.73703,1.7371,1.73703,1.73705,68600002.0
2006-03-10 10:03:00,1.73703,1.73703,1.73686,1.73689,73400000.0
2006-03-10 10:04:00,1.7369,1.73699,1.73688,1.73695,42200000.0
2006-03-10 10:05:00,1.73695,1.73695,1.73685,1.7369,105999999.0
2006-03-10 10:06:00,1.73693,1.73709,1.7369,1.7369,34300000.0
2006-03-10 10:07:00,1.73695,1.73695,1.73682,1.73692,108900001.0
2006-03-10 10:08:00,1.73696,1.737,1.73694,1.737,56400002.0
2006-03-10 10:09:00,1.73703,1.73704,1.73695,1.73695,56200000.0
2006-03-10 10:10:00,1.73694,1.73695,1.73685,1.73691,47200000.0
2006-03-10 10:11:00,1.73688,1.73692,1.7368,1.73687,49000000.0
2006-03-10 10:12:00,1.73682,1.737,1.73682,1.737,73800000.0
2006-03-10 10:13:00,1.73695,1.73695,1.73689,1.7369,20000000.0
2006-03-10 10:14:00,1.73682,1.73685,1.73679,1.73685,92799999.0
2006-03-10 10:15:00,1.73683,1.7369,1.73672,1.73689,56900000.0
2006-03-10 10:16:00,1.73674,1.73676,1.73662,1.73663,43700000.0
2006-03-10 10:17:00,1.73657,1.73659,1.7365,1.7365,31100000.0
2006-03-10 10:18:00,1.73664,1.73685,1.73664,1.73677,53400000.0
2006-03-10 10:19:00,1.73664,1.73664,1.73648,1.73649,83099999.0
2006-03-10 10:20:00,1.73641,1.7365,1.73638,1.73638,67700000.0
2006-03-10 10:21:00,1.73636,1.73641,1.73635,1.73641,103600000.0
2006-03-10 10:22:00,1.73645,1.73655,1.73645,1.7365,89000001.0
2006-03-10 10:23:00,1.73651,1.73667,1.73651,1.73658,59100000.0
2006-03-10 10:24:00,1.73655,1.73655,1.73645,1.73645,8400000.0
2006-03-10 10:25:00,1.73639,1.73652,1.73637,1.73652,74500002.0
2006-03-10 10:26:00,1.73658,1.73673,1.73658,1.73673,71300000.0
2006-03-10 10:27:00,1.73668,1.73668,1.73646,1.7365,56800000.0
2006-03-10 10:28:00,1.73649,1.73649,1.73641,1.73647,67500001.0
2006-03-10 10:29:00,1.73638,1.73641,1.73633,1.73633,43099999.0
2006-03-10 10:30:00,1.73627,1.73627,1.73612,1.73623,79200001.0
2006-03-10 10:31:00,1.73627,1.73644,1.73627,1.73637,18200000.0
2006-03-10 10:32:00,1.73637,1.73656,1.73637,1.7365,26500000.0
2006-03-10 10:33:00,1.73657,1.7366,1.73654,1.73658,62099999.0
2006-03-10 10:34:00,1.73654,1.73672,1.73654,1.73672,43970000.0
2006-03-10 10:35:00,1.73684,1.73684,1.73672,1.73672,67500000.0
2006-03-10 10:36:00,1.73676,1.73687,1.73676,1.7368,68500001.0
2006-03-10 10:37:00,1.73685,1.73695,1.73675,1.73686,118300001.0
2006-03-10 10:38:00,1.73687,1.73693,1.73686,1.73691,120700000.0
2006-03-10 10:39:00,1.7369,1.73698,1.73679,1.73679,43800000.0
2006-03-10 10:40:00,1.73686,1.73693,1.73682,1.73687,53400000.0
2006-03-10 10:41:00,1.73677,1.73691,1.73677,1.73683,99400001.0
2006-03-10 10:42:00,1.73691,1.73691,1.73667,1.73677,50300000.0
2006-03-10 10:43:00,1.73682,1.73682,1.73662,1.73681,84600001.0
2006-03-10 10:44:00,1.73687,1.73689,1.73675,1.7368,39200000.0
2006-03-10 10:45:00,1.7369,1.7369,1.73674,1.73685,94700000.0
2006-03-10 10:46:00,1.73672,1.73688,1.73671,1.73686,48300000.0
2006-03-10 10:47:00,1.73687,1.73693,1.73683,1.73693,45900000.0
2006-03-10 10:48:00,1.73683,1.73687,1.73683,1.73687,34700000.0
2006-03-10 10:49:00,1.73687,1.737,1.73687,1.737,32900000.0
2006-03-10 10:50:00,1.73695,1.73695,1.73687,1.7369,62300000.0
2006-03-10 10:51:00,1.73705,1.73735,1.737,1.73735,41000000.0
2006-03-10 10:52:00,1.73739,1.73757,1.73739,1.73746,93099999.0
2006-03-10 10:53:00,1.73768,1.73811,1.73768,1.73801,55399998.0
2006-03-10 10:54:00,1.73796,1.73796,1.73745,1.73745,63299998.0
2006-03-10 10:55:00,1.73742,1.73804,1.73729,1.73804,93000002.0
2006-03-10 10:56:00,1.73832,1.739,1.73832,1.7389,108900000.0
2006-03-10 10:57:00,1.73905,1.73926,1.73905,1.73919,107699999.0
2006-03-10 10:58:00,1.73912,1.73912,1.73881,1.73892,52700001.0
2006-03-10 10:59:00,1.73887,1.73892,1.73877,1.73892,114200000.0
2006-03-10 11:00:00,1.73897,1.73899,1.73876,1.73878,81599999.0
2006-03-10 11:01:00,1.73871,1.73881,1.73869,1.73872,68100001.0
2006-03-10 11:02:00,1.73873,1.73889,1.73873,1.73886,86999999.0
2006-03-10 11:03:00,1.73889,1.73892,1.73878,1.73892,43500002.0
2006-03-10 11:04:00,1.73893,1.73893,1.73876,1.73876,41200000.0
2006-03-10 11:05:00,1.73878,1.73878,1.73864,1.73868,70400000.0
2006-03-10 11:06:00,1.7388,1.73882,1.73863,1.73864,37700000.0
2006-03-10 11:07:00,1.73873,1.73897,1.73873,1.73886,70600002.0
2006-03-10 11:08:00,1.73888,1.73898,1.73885,1.73896,52600000.0
2006-03-10 11:09:00,1.73905,1.73905,1.739,1.739,28000000.0
2006-03-10 11:10:00,1.73905,1.73909,1.73864,1.73873,33600000.0
2006-03-10 11:11:00,1.7388,1.73897,1.73877,1.73897,57499999.0
2006-03-10 11:12:00,1.73905,1.73911,1.73886,1.73886,69000001.0
2006-03-10 11:13:00,1.73883,1.73899,1.73875,1.73899,52300000.0
2006-03-10 11:14:00,1.73898,1.73905,1.73893,1.73905,36100000.0
2006-03-10 11:15:00,1.73907,1.73923,1.73907,1.73922,75500000.0
2006-03-10 11:16:00,1.73917,1.73922,1.73911,1.73914,72300000.0
2006-03-10 11:17:00,1.73906,1.73906,1.73893,1.73893,14500000.0
2006-03-10 11:18:00,1.73893,1.73921,1.73882,1.73921,87600000.0
2006-03-10 11:19:00,1.73919,1.73923,1.73911,1.73919,90900000.0
2006-03-10 11:20:00,1.73938,1.73938,1.73919,1.7393,25500000.0
2006-03-10 11:21:00,1.73937,1.7395,1.73935,1.7395,34300000.0
2006-03-10 11:22:00,1.7395,1.73951,1.73913,1.73913,55850000.0
2006-03-10 11:23:00,1.73915,1.7392,1.73906,1.73913,74999999.0
2006-03-10 11:24:00,1.73923,1.73941,1.73913,1.73941,54800000.0
2006-03-10 11:25:00,1.73939,1.73949,1.73924,1.73932,74600000.0
2006-03-10 11:26:00,1.73935,1.73935,1.73917,1.73917,77299999.0
2006-03-10 11:27:00,1.73922,1.73932,1.7392,1.7392,95799999.0
2006-03-10 11:28:00,1.73927,1.7393,1.73905,1.73905,66200000.0
2006-03-10 11:29:00,1.739,1.73908,1.73897,1.73905,60900000.0
2006-03-10 11:30:00,1.739,1.73905,1.73895,1.73903,76200000.0
2006-03-10 11:31:00,1.73898,1.739,1.73879,1.73885,83300001.0
2006-03-10 11:32:00,1.7388,1.7388,1.73858,1.73868,59500000.0
2006-03-10 11:33:00,1.73867,1.73886,1.73867,1.73886,90400000.0
2006-03-10 11:34:00,1.73883,1.73883,1.73867,1.73875,76100000.0
2006-03-10 11:35:00,1.73872,1.73889,1.73872,1.73885,29500000.0
2006-03-10 11:36:00,1.73878,1.73894,1.73878,1.73894,82700002.0
2006-03-10 11:37:00,1.73893,1.73893,1.73878,1.73881,38700000.0
2006-03-10 11:38:00,1.73885,1.73885,1.73877,1.7388,57499998.0
2006-03-10 11:39:00,1.7388,1.73885,1.7388,1.7388,72900001.0
2006-03-10 11:40:00,1.73874,1.73887,1.73874,1.73887,65100000.0
2006-03-10 11:41:00,1.73892,1.73892,1.7388,1.7388,44500000.0
2006-03-10 11:42:00,1.7388,1.73885,1.73875,1.7388,128199998.0
2006-03-10 11:43:00,1.73865,1.73865,1.73831,1.73832,85200002.0
2006-03-10 11:44:00,1.73835,1.73836,1.73818,1.73824,59100000.0
2006-03-10 11:45:00,1.73828,1.73828,1.73805,1.73806,37099999.0
2006-03-10 11:46:00,1.73818,1.73824,1.73815,1.7382,62199999.0
2006-03-10 11:47:00,1.73829,1.73849,1.73829,1.73849,95500000.0
2006-03-10 11:48:00,1.7385,1.7385,1.7382,1.7382,74899999.0
2006-03-10 11:49:00,1.73805,1.73806,1.73798,1.73806,63599999.0
2006-03-10 11:50:00,1.73812,1.73816,1.738,1.73808,105000001.0
2006-03-10 11:51:00,1.73805,1.73806,1.7377,1.7377,19800000.0
2006-03-10 11:52:00,1.73765,1.73809,1.73765,1.73809,69100000.0
2006-03-10 11:53:00,1.73808,1.73822,1.73802,1.73822,68400000.0
2006-03-10 11:54:00,1.73822,1.73829,1.73808,1.7381,65199999.0
2006-03-10 11:55:00,1.73813,1.7382,1.73811,1.7382,30100000.0
2006-03-10 11:56:00,1.7382,1.73825,1.7382,1.73825,15100000.0
2006-03-10 11:57:00,1.7382,1.73833,1.73814,1.73833,83899999.0
2006-03-10 11:58:00,1.73839,1.73843,1.73827,1.73827,41000000.0
2006-03-10 11:59:00,1.73836,1.73852,1.73834,1.73852,57400000.0
2006-03-10 12:00:00,1.73853,1.73853,1.73839,1.73842,105900000.0
2006-03-10 12:01:00,1.73837,1.7385,1.73837,1.7384,80300000.0
2006-03-10 12:02:00,1.73844,1.73852,1.73838,1.73845,103699999.0
2006-03-10 12:03:00,1.73852,1.73854,1.73843,1.73843,78399998.0
2006-03-10 12:04:00,1.73835,1.73844,1.73827,1.73829,95100000.0
2006-03-10 12:05:00,1.73828,1.73828,1.73804,1.73822,48500001.0
2006-03-10 12:06:00,1.73824,1.73842,1.73824,1.73838,45600000.0
2006-03-10 12:07:00,1.73845,1.73854,1.73845,1.73854,92599999.0
2006-03-10 12:08:00,1.73846,1.73846,1.73836,1.73844,27100001.0
2006-03-10 12:09:00,1.73841,1.73841,1.73826,1.73834,62500001.0
2006-03-10 12:10:00,1.73834,1.73837,1.73825,1.73837,33000001.0
2006-03-10 12:11:00,1.73833,1.73844,1.73833,1.7384,61900000.0
2006-03-10 12:12:00,1.73842,1.73851,1.73842,1.73845,39400000.0
2006-03-10 12:13:00,1.73854,1.73871,1.73854,1.73864,64099999.0
2006-03-10 12:14:00,1.73863,1.7387,1.73858,1.73866,54200000.0
2006-03-10 12:15:00,1.73875,1.7388,1.73875,1.73877,30700000.0
2006-03-10 12:16:00,1.73878,1.73885,1.73869,1.73885,61500001.0
2006-03-10 12:17:00,1.73899,1.73912,1.73898,1.73904,56600000.0
2006-03-10 12:18:00,1.73898,1.73898,1.73892,1.73892,28800000.0
2006-03-10 12:19:00,1.73892,1.73892,1.73871,1.73874,80100000.0
2006-03-10 12:20:00,1.73887,1.73893,1.73881,1.73893,68700000.0
2006-03-10 12:21:00,1.73882,1.73898,1.73881,1.73886,115000002.0
2006-03-10 12:22:00,1.73879,1.73888,1.73876,1.73888,40600000.0
2006-03-10 12:23:00,1.73888,1.73888,1.73877,1.73877,77100002.0
2006-03-10 12:24:00,1.73877,1.73882,1.73845,1.73845,114500000.0
2006-03-10 12:25:00,1.73843,1.73851,1.7384,1.73846,66500001.0
2006-03-10 12:26:00,1.73852,1.73863,1.73852,1.73858,46400000.0
2006-03-10 12:27:00,1.7386,1.73863,1.73852,1.73863,73100001.0
2006-03-10 12:28:00,1.73865,1.73865,1.73846,1.73854,90999999.0
2006-03-10 12:29:00,1.73853,1.73853,1.73834,1.73834,99400000.0
2006-03-10 12:30:00,1.73827,1.73831,1.73818,1.73822,58700000.0
2006-03-10 12:31:00,1.73818,1.73818,1.73806,1.73808,99900000.0
2006-03-10 12:32:00,1.73796,1.73804,1.73773,1.73797,45300000.0
2006-03-10 12:33:00,1.73796,1.73796,1.73778,1.73778,138900000.0
2006-03-10 12:34:00,1.73764,1.73764,1.73745,1.73745,66100000.0
2006-03-10 12:35:00,1.73749,1.7375,1.73743,1.73747,27300000.0
2006-03-10 12:36:00,1.73743,1.73743,1.73726,1.73728,51900000.0
2006-03-10 12:37:00,1.73705,1.73719,1.73702,1.73702,101000001.0
2006-03-10 12:38:00,1.73707,1.73727,1.73707,1.73726,43900000.0
2006-03-10 12:39:00,1.73716,1.73723,1.73701,1.73701,46999998.0
2006-03-10 12:40:00,1.73705,1.73731,1.73705,1.73728,56900000.0
2006-03-10 12:41:00,1.73711,1.73722,1.73704,1.73711,49800000.0
2006-03-10 12:42:00,1.73705,1.73705,1.73675,1.73675,35300000.0
2006-03-10 12:43:00,1.73668,1.73675,1.73663,1.73672,97599999.0
2006-03-10 12:44:00,1.73668,1.73676,1.73667,1.73669,45500000.0
2006-03-10 12:45:00,1.7367,1.7367,1.73649,1.73652,58600000.0
2006-03-10 12:46:00,1.73652,1.7367,1.73652,1.7367,24500000.0
2006-03-10 12:47:00,1.73671,1.7368,1.73661,1.73675,98800003.0
2006-03-10 12:48:00,1.73675,1.73689,1.73673,1.73677,47700000.0
2006-03-10 12:49:00,1.73675,1.7368,1.73673,1.73678,14400000.0
2006-03-10 12:50:00,1.7368,1.73685,1.73671,1.73685,82100000.0
2006-03-10 12:51:00,1.73679,1.73688,1.73677,1.73677,32800000.0
2006-03-10 12:52:00,1.73671,1.73694,1.73671,1.73692,117300002.0
2006-03-10 12:53:00,1.737,1.73709,1.73696,1.73696,62899999.0
2006-03-10 12:54:00,1.73693,1.73702,1.73684,1.73692,59100000.0
2006-03-10 12:55:00,1.73692,1.73703,1.73685,1.73692,84800000.0
2006-03-10 12:56:00,1.73683,1.73687,1.73671,1.73678,74500001.0
2006-03-10 12:57:00,1.73692,1.73708,1.73692,1.73697,53500001.0
2006-03-10 12:58:00,1.73711,1.73714,1.73701,1.73701,30300000.0
2006-03-10 12:59:00,1.73682,1.73713,1.73682,1.73713,29500000.0
2006-03-10 13:00:00,1.73722,1.73722,1.73696,1.73699,112000000.0
2006-03-10 13:01:00,1.73669,1.73669,1.73646,1.73651,44400000.0
2006-03-10 13:02:00,1.73651,1.73659,1.73651,1.73657,89300002.0
2006-03-10 13:03:00,1.73668,1.73672,1.73656,1.73656,64900000.0
2006-03-10 13:04:00,1.73652,1.73655,1.73637,1.73637,43100001.0
2006-03-10 13:05:00,1.73626,1.73647,1.73626,1.73639,74900001.0
2006-03-10 13:06:00,1.73642,1.73642,1.73631,1.73632,34899999.0
2006-03-10 13:07:00,1.73639,1.7364,1.73631,1.73637,111200000.0
2006-03-10 13:08:00,1.73645,1.73648,1.7364,1.73648,55400000.0
2006-03-10 13:09:00,1.73642,1.73653,1.73642,1.73653,110199998.0
2006-03-10 13:10:00,1.73645,1.73645,1.73632,1.73632,56199999.0
2006-03-10 13:11:00,1.73628,1.7364,1.73626,1.73628,180799999.0
2006-03-10 13:12:00,1.73637,1.73648,1.73631,1.73645,42000001.0
2006-03-10 13:13:00,1.7363,1.73646,1.7363,1.7364,35200000.0
2006-03-10 13:14:00,1.7364,1.73645,1.73635,1.73643,94200001.0
2006-03-10 13:15:00,1.73648,1.73656,1.73645,1.73647,40000000.0
2006-03-10 13:16:00,1.73646,1.73648,1.73638,1.73638,53900000.0
2006-03-10 13:17:00,1.73638,1.73642,1.73628,1.73638,66199999.0
2006-03-10 13:18:00,1.73643,1.73644,1.73624,1.73624,73300000.0
2006-03-10 13:19:00,1.73632,1.73632,1.73622,1.73622,85600001.0
2006-03-10 13:20:00,1.73612,1.73612,1.73592,1.73592,73700002.0
2006-03-10 13:21:00,1.73599,1.73608,1.73599,1.73605,73299999.0
2006-03-10 13:22:00,1.73613,1.7362,1.73599,1.736,80399999.0
2006-03-10 13:23:00,1.73603,1.73611,1.73603,1.7361,21700000.0
2006-03-10 13:24:00,1.73605,1.73622,1.73605,1.73616,87499999.0
2006-03-10 13:25:00,1.73611,1.73611,1.73585,1.7359,32100000.0
2006-03-10 13:26:00,1.7359,1.7359,1.7358,1.7358,87400000.0
2006-03-10 13:27:00,1.73585,1.73597,1.7358,1.73597,102800002.0
2006-03-10 13:28:00,1.73596,1.736,1.7359,1.7359,51400000.0
2006-03-10 13:29:00,1.73594,1.73615,1.73594,1.73615,119400001.0
2006-03-10 13:30:00,1.73614,1.73624,1.73605,1.73605,72000000.0
2006-03-10 13:31:00,1.7361,1.73614,1.73609,1.73614,80199998.0
2006-03-10 13:32:00,1.73612,1.73625,1.73612,1.73625,12700000.0
2006-03-10 13:33:00,1.73637,1.73637,1.73604,1.73604,52899999.0
2006-03-10 13:34:00,1.73604,1.73625,1.73604,1.73625,85800000.0
2006-03-10 13:35:00,1.73627,1.73627,1.73612,1.73622,83800000.0
2006-03-10 13:36:00,1.73628,1.73632,1.73613,1.73632,97999998.0
2006-03-10 13:37:00,1.73631,1.73631,1.73612,1.73612,37100000.0
2006-03-10 13:38:00,1.73621,1.73627,1.73618,1.73618,49600000.0
2006-03-10 13:39:00,1.73617,1.73621,1.7361,1.73616,61700001.0
2006-03-10 13:40:00,1.73627,1.73628,1.7362,1.73627,101600000.0
2006-03-10 13:41:00,1.73624,1.73632,1.73611,1.73611,49999999.0
2006-03-10 13:42:00,1.7361,1.73638,1.7361,1.73638,15600000.0
2006-03-10 13:43:00,1.73643,1.73654,1.73643,1.73646,13146994.0
2006-03-10 13:44:00,1.73654,1.73673,1.7365,1.73673,102200000.0
2006-03-10 13:45:00,1.73679,1.73687,1.73673,1.73683,39200000.0
2006-03-10 13:46:00,1.73682,1.73689,1.73682,1.73689,89799999.0
2006-03-10 13:47:00,1.73682,1.73688,1.73676,1.73676,67500001.0
2006-03-10 13:48:00,1.73683,1.73685,1.73673,1.73673,89399999.0
2006-03-10 13:49:00,1.7368,1.73684,1.73667,1.7368,79500000.0
2006-03-10 13:50:00,1.73683,1.73683,1.73678,1.73678,65600000.0
2006-03-10 13:51:00,1.7368,1.73692,1.7368,1.73685,138700002.0
2006-03-10 13:52:00,1.73689,1.73689,1.73675,1.7368,69399999.0
2006-03-10 13:53:00,1.73676,1.73686,1.73668,1.73673,51800002.0
2006-03-10 13:54:00,1.73669,1.73669,1.73657,1.73665,46600000.0
2006-03-10 13:55:00,1.73658,1.73658,1.7365,1.73658,75899998.0
2006-03-10 13:56:00,1.73669,1.73685,1.73667,1.73685,42300000.0
2006-03-10 13:57:00,1.73693,1.73693,1.73678,1.73687,58999999.0
2006-03-10 13:58:00,1.73686,1.73691,1.73664,1.73664,99799999.0
2006-03-10 13:59:00,1.73653,1.73653,1.73627,1.73627,20300000.0
2006-03-10 14:00:00,1.73627,1.73657,1.73627,1.73654,140000001.0
2006-03-10 14:01:00,1.73662,1.73662,1.7363,1.7363,61000000.0
2006-03-10 14:02:00,1.73624,1.73628,1.73612,1.7362,78900000.0
2006-03-10 14:03:00,1.7362,1.73626,1.73618,1.7362,62699999.0
2006-03-10 14:04:00,1.73613,1.73622,1.73604,1.73622,23500000.0
2006-03-10 14:05:00,1.7362,1.73623,1.73617,1.73617,74199998.0
2006-03-10 14:06:00,1.73612,1.73624,1.73612,1.7362,60200000.0
2006-03-10 14:07:00,1.73619,1.73627,1.73616,1.73627,64700001.0
2006-03-10 14:08:00,1.73641,1.7365,1.73641,1.73648,48400001.0
2006-03-10 14:09:00,1.73657,1.73674,1.73649,1.73674,88399999.0
2006-03-10 14:10:00,1.73687,1.73702,1.73682,1.73702,42200000.0
2006-03-10 14:11:00,1.73695,1.73713,1.73695,1.73707,57499999.0
2006-03-10 14:12:00,1.7371,1.73729,1.7371,1.7372,91000001.0
2006-03-10 14:13:00,1.73723,1.73726,1.73697,1.73697,65499999.0
2006-03-10 14:14:00,1.7369,1.73701,1.73682,1.73682,89799998.0
2006-03-10 14:15:00,1.7368,1.73691,1.7368,1.73683,37900000.0
2006-03-10 14:16:00,1.73683,1.73687,1.73683,1.73687,51400000.0
2006-03-10 14:17:00,1.73692,1.73692,1.73676,1.73677,37800000.0
2006-03-10 14:18:00,1.7368,1.73688,1.73675,1.73675,98500001.0
2006-03-10 14:19:00,1.73679,1.73694,1.73678,1.73693,60200001.0
2006-03-10 14:20:00,1.73685,1.73691,1.73671,1.73675,46000001.0
2006-03-10 14:21:00,1.73665,1.73673,1.73659,1.73666,28000000.0
2006-03-10 14:22:00,1.73651,1.73663,1.73648,1.73648,59499999.0
2006-03-10 14:23:00,1.73649,1.73663,1.73649,1.73652,33100000.0
2006-03-10 14:24:00,1.7365,1.73655,1.73642,1.73645,51800000.0
2006-03-10 14:25:00,1.73647,1.73661,1.73647,1.73649,103200000.0
2006-03-10 14:26:00,1.73653,1.73653,1.73638,1.73645,69200000.0
2006-03-10 14:27:00,1.73645,1.7365,1.73645,1.7365,44200000.0
2006-03-10 14:28:00,1.73639,1.73652,1.73639,1.7365,68700000.0
2006-03-10 14:29:00,1.73652,1.73652,1.73638,1.73641,99400002.0
2006-03-10 14:30:00,1.7365,1.73662,1.73648,1.73654,77100000.0
2006-03-10 14:31:00,1.73654,1.73668,1.73654,1.73666,26600000.0
2006-03-10 14:32:00,1.73672,1.73688,1.73672,1.73679,102300001.0
2006-03-10 14:33:00,1.73661,1.73674,1.73661,1.7367,41500000.0
2006-03-10 14:34:00,1.73665,1.73675,1.73665,1.73675,86200000.0
2006-03-10 14:35:00,1.73672,1.73681,1.73668,1.73668,74600001.0
2006-03-10 14:36:00,1.73674,1.73681,1.73666,1.73666,48150000.0
2006-03-10 14:37:00,1.73666,1.73672,1.7366,1.73662,71399999.0
2006-03-10 14:38:00,1.73654,1.73665,1.73654,1.7366,88900000.0
2006-03-10 14:39:00,1.73662,1.73662,1.73648,1.73651,48199999.0
2006-03-10 14:40:00,1.73645,1.73645,1.73635,1.7364,91999999.0
2006-03-10 14:41:00,1.7364,1.7364,1.7364,1.7364,26300000.0
2006-03-10 14:42:00,1.73643,1.73651,1.73643,1.73643,34600000.0
2006-03-10 14:43:00,1.73652,1.73655,1.73646,1.7365,61100000.0
2006-03-10 14:44:00,1.73658,1.73672,1.73655,1.73672,65099998.0
2006-03-10 14:45:00,1.73667,1.73673,1.73664,1.73672,93300001.0
2006-03-10 14:46:00,1.73669,1.73673,1.73666,1.73673,73400001.0
2006-03-10 14:47:00,1.73667,1.73674,1.73662,1.73662,78999999.0
2006-03-10 14:48:00,1.73664,1.73668,1.73659,1.73659,44500001.0
2006-03-10 14:49:00,1.73668,1.73668,1.73657,1.73657,21100001.0
2006-03-10 14:50:00,1.73663,1.73663,1.73651,1.73655,77500000.0
2006-03-10 14:51:00,1.7366,1.73669,1.7365,1.73653,40100000.0
2006-03-10 14:52:00,1.73645,1.73657,1.73645,1.73647,36100000.0
2006-03-10 14:53:00,1.73645,1.73645,1.73635,1.73645,44200000.0
2006-03-10 14:54:00,1.73643,1.73643,1.73635,1.73638,50299999.0
2006-03-10 14:55:00,1.73641,1.73653,1.73641,1.73653,83300001.0
2006-03-10 14:56:00,1.73654,1.7367,1.73654,1.7367,101200000.0
2006-03-10 14:57:00,1.73674,1.73678,1.73665,1.73665,106999999.0
2006-03-10 14:58:00,1.7367,1.73675,1.73666,1.73671,34999999.0
2006-03-10 14:59:00,1.73661,1.73671,1.73661,1.73665,52000001.0
2006-03-10 15:00:00,1.73663,1.73664,1.7365,1.73656,66600000.0
2006-03-10 15:01:00,1.73646,1.73676,1.73646,1.73673,57999998.0
2006-03-10 15:02:00,1.73674,1.73676,1.73666,1.73668,91800000.0
2006-03-10 15:03:00,1.73672,1.73673,1.73661,1.7367,40800000.0
2006-03-10 15:04:00,1.7366,1.7366,1.7366,1.7366,16600000.0
2006-03-10 15:05:00,1.73649,1.73656,1.73649,1.73656,3600000.0
2006-03-10 15:06:00,1.73643,1.73651,1.73641,1.73647,91700000.0
2006-03-10 15:07:00,1.73648,1.73648,1.73642,1.73648,57600001.0
2006-03-10 15:08:00,1.7364,1.7364,1.73618,1.73625,10200000.0
2006-03-10 15:09:00,1.73629,1.73652,1.73626,1.73652,60900000.0
2006-03-10 15:10:00,1.73643,1.73643,1.73637,1.73637,9900000.0
2006-03-10 15:11:00,1.73631,1.73636,1.73622,1.73622,84900001.0
2006-03-10 15:12:00,1.73629,1.73685,1.73629,1.73685,152700001.0
2006-03-10 15:13:00,1.73685,1.73708,1.73677,1.73708,61900000.0
2006-03-10 15:14:00,1.73704,1.73704,1.73675,1.73683,54800001.0
2006-03-10 15:15:00,1.73672,1.7368,1.73667,1.73676,125999998.0
2006-03-10 15:16:00,1.73663,1.73663,1.73653,1.73656,67999999.0
2006-03-10 15:17:00,1.73648,1.73663,1.73648,1.73661,96499998.0
2006-03-10 15:18:00,1.73663,1.73663,1.73649,1.73659,146300002.0
2006-03-10 15:19:00,1.73657,1.73664,1.73651,1.73655,119700000.0
2006-03-10 15:20:00,1.73658,1.73662,1.7365,1.73661,83600000.0
2006-03-10 15:21:00,1.73669,1.73675,1.73662,1.73675,47200000.0
2006-03-10 15:22:00,1.73665,1.73665,1.73655,1.73655,34599998.0
2006-03-10 15:23:00,1.73648,1.7366,1.73645,1.7365,75150000.0
2006-03-10 15:24:00,1.73653,1.73656,1.73639,1.73652,84350001.0
2006-03-10 15:25:00,1.73653,1.73653,1.73636,1.7364,87000001.0
2006-03-10 15:26:00,1.73638,1.73649,1.73633,1.73646,46600000.0
2006-03-10 15:27:00,1.73665,1.7368,1.73665,1.7368,15600000.0
2006-03-10 15:28:00,1.73708,1.73738,1.73708,1.73726,41600000.0
2006-03-10 15:29:00,1.73712,1.73712,1.7366,1.73701,52100000.0
2006-03-10 15:30:00,1.7355,1.7355,1.7325,1.73463,68500001.0
2006-03-10 15:31:00,1.7351,1.73516,1.7338,1.7338,78399999.0
2006-03-10 15:32:00,1.73313,1.73358,1.73293,1.73353,116999999.0
2006-03-10 15:33:00,1.73286,1.73286,1.73146,1.73146,42700000.0
2006-03-10 15:34:00,1.731,1.73164,1.73096,1.73164,50600000.0
2006-03-10 15:35:00,1.7323,1.73338,1.7323,1.73336,106200001.0
2006-03-10 15:36:00,1.73317,1.73324,1.73296,1.73301,63600000.0
2006-03-10 15:37:00,1.73304,1.73387,1.73299,1.73379,48800001.0
2006-03-10 15:38:00,1.73353,1.73413,1.73343,1.73413,73369998.0
2006-03-10 15:39:00,1.7339,1.734,1.73361,1.73361,79799999.0
2006-03-10 15:40:00,1.73319,1.73355,1.73296,1.7335,72100000.0
2006-03-10 15:41:00,1.73343,1.7337,1.73338,1.73351,69000001.0
2006-03-10 15:42:00,1.73337,1.73342,1.7326,1.7326,90799999.0
2006-03-10 15:43:00,1.73252,1.73264,1.73218,1.73218,73900000.0
2006-03-10 15:44:00,1.73186,1.73211,1.73175,1.73175,113300000.0
2006-03-10 15:45:00,1.73186,1.73234,1.73186,1.7322,102299999.0
2006-03-10 15:46:00,1.73165,1.73165,1.73041,1.73055,27900000.0
2006-03-10 15:47:00,1.73065,1.73081,1.72989,1.72989,60900000.0
2006-03-10 15:48:00,1.7298,1.7298,1.72928,1.72957,125200001.0
2006-03-10 15:49:00,1.72949,1.72951,1.72926,1.72951,70700001.0
2006-03-10 15:50:00,1.72943,1.72985,1.72937,1.72985,47299999.0
2006-03-10 15:51:00,1.73027,1.73056,1.73027,1.73056,34100001.0
2006-03-10 15:52:00,1.73045,1.7305,1.72963,1.72963,75000001.0
2006-03-10 15:53:00,1.72953,1.72953,1.72919,1.72939,49700000.0
2006-03-10 15:54:00,1.72975,1.7301,1.7297,1.73008,55500000.0
2006-03-10 15:55:00,1.73017,1.73019,1.72991,1.73019,127999997.0
2006-03-10 15:56:00,1.73015,1.73019,1.72998,1.73011,46600000.0
2006-03-10 15:57:00,1.73013,1.7304,1.73013,1.7303,72300000.0
2006-03-10 15:58:00,1.73044,1.73097,1.73044,1.73097,28400000.0
2006-03-10 15:59:00,1.7312,1.73181,1.7312,1.73155,55500000.0
2006-03-10 16:00:00,1.73146,1.73146,1.73092,1.73092,78300000.0
2006-03-10 16:01:00,1.73087,1.73087,1.72954,1.72965,88300000.0
2006-03-10 16:02:00,1.72979,1.73028,1.72979,1.73028,59000000.0
2006-03-10 16:03:00,1.73018,1.73018,1.72993,1.73013,32700000.0
2006-03-10 16:04:00,1.73007,1.73007,1.72955,1.72984,67399999.0
2006-03-10 16:05:00,1.73003,1.73044,1.73003,1.73011,93500003.0
2006-03-10 16:06:00,1.72981,1.72981,1.72927,1.7296,62100000.0
2006-03-10 16:07:00,1.72994,1.72998,1.72962,1.72962,156199998.0
2006-03-10 16:08:00,1.72946,1.72986,1.72937,1.72986,58200000.0
2006-03-10 16:09:00,1.73001,1.73018,1.72983,1.72993,56100000.0
2006-03-10 16:10:00,1.72987,1.72994,1.72969,1.7297,113499997.0
2006-03-10 16:11:00,1.72965,1.72982,1.72959,1.72982,43000000.0
2006-03-10 16:12:00,1.7296,1.7296,1.72919,1.72929,48900000.0
2006-03-10 16:13:00,1.72928,1.7295,1.72923,1.72937,64299999.0
2006-03-10 16:14:00,1.72937,1.72952,1.72912,1.72912,58000000.0
2006-03-10 16:15:00,1.72884,1.72884,1.727,1.727,72499999.0
2006-03-10 16:16:00,1.72667,1.7274,1.72667,1.7274,83400000.0
2006-03-10 16:17:00,1.72757,1.72766,1.72748,1.72753,106000000.0
2006-03-10 16:18:00,1.72743,1.72743,1.72677,1.72677,78199998.0
2006-03-10 16:19:00,1.72692,1.727,1.72623,1.72623,32300000.0
2006-03-10 16:20:00,1.7257,1.7257,1.72525,1.72565,58300000.0
2006-03-10 16:21:00,1.72591,1.72599,1.72581,1.72588,60799999.0
2006-03-10 16:22:00,1.72599,1.72652,1.72599,1.72651,75599999.0
2006-03-10 16:23:00,1.7261,1.72614,1.72571,1.72571,48500000.0
2006-03-10 16:24:00,1.72519,1.72523,1.72491,1.72503,80400001.0
2006-03-10 16:25:00,1.72507,1.72534,1.72507,1.7253,15600000.0
2006-03-10 16:26:00,1.72532,1.7255,1.72531,1.72544,50300000.0
2006-03-10 16:27:00,1.7253,1.72542,1.72519,1.72539,67299999.0
2006-03-10 16:28:00,1.72536,1.72543,1.72458,1.72458,55200000.0
2006-03-10 16:29:00,1.72431,1.72431,1.72369,1.72392,96199998.0
2006-03-10 16:30:00,1.72411,1.72433,1.72411,1.7243,58000000.0
2006-03-10 16:31:00,1.72439,1.72447,1.72412,1.72426,44700001.0
2006-03-10 16:32:00,1.72417,1.72423,1.72394,1.72423,43700000.0
2006-03-10 16:33:00,1.72419,1.72474,1.72419,1.72474,24200000.0
2006-03-10 16:34:00,1.72503,1.72506,1.72484,1.72493,44700000.0
2006-03-10 16:35:00,1.72488,1.72496,1.72474,1.72496,36800000.0
2006-03-10 16:36:00,1.72515,1.72522,1.72477,1.72477,86800001.0
2006-03-10 16:37:00,1.72466,1.72466,1.72437,1.72446,63200000.0
2006-03-10 16:38:00,1.7244,1.72465,1.72435,1.72465,133200000.0
2006-03-10 16:39:00,1.72449,1.72513,1.72449,1.72513,48500000.0
2006-03-10 16:40:00,1.72504,1.72522,1.72504,1.72517,115300000.0
2006-03-10 16:41:00,1.7248,1.72515,1.7248,1.72514,84700000.0
2006-03-10 16:42:00,1.72537,1.72562,1.72534,1.72543,46700000.0
2006-03-10 16:43:00,1.72524,1.72524,1.72482,1.72493,40800000.0
2006-03-10 16:44:00,1.72511,1.72533,1.72511,1.72533,53000000.0
2006-03-10 16:45:00,1.72538,1.72552,1.72524,1.72524,74500001.0
2006-03-10 16:46:00,1.7253,1.72535,1.72517,1.72517,108700000.0
2006-03-10 16:47:00,1.72513,1.72524,1.72509,1.72519,105199999.0
2006-03-10 16:48:00,1.72532,1.72547,1.72531,1.72533,56399999.0
2006-03-10 16:49:00,1.72537,1.72539,1.72531,1.72538,89900001.0
2006-03-10 16:50:00,1.72525,1.72527,1.72514,1.72523,52799999.0
2006-03-10 16:51:00,1.7252,1.72528,1.72512,1.72526,108100002.0
2006-03-10 16:52:00,1.72523,1.72535,1.72516,1.72516,101999998.0
2006-03-10 16:53:00,1.72511,1.72516,1.72509,1.72516,71400000.0
2006-03-10 16:54:00,1.72509,1.72519,1.72507,1.72518,41800000.0
2006-03-10 16:55:00,1.7252,1.72527,1.72509,1.72527,38500000.0
2006-03-10 16:56:00,1.72523,1.7254,1.72519,1.72534,45700000.0
2006-03-10 16:57:00,1.7255,1.72572,1.72543,1.72543,59499999.0
2006-03-10 16:58:00,1.72539,1.72589,1.72539,1.72588,61300000.0
2006-03-10 16:59:00,1.72597,1.72597,1.72557,1.72568,60100000.0
2006-03-10 17:00:00,1.7255,1.7256,1.72532,1.72532,139100003.0
2006-03-10 17:01:00,1.72544,1.72578,1.72544,1.72562,62400000.0
2006-03-10 17:02:00,1.7257,1.72571,1.7256,1.72568,94499999.0
2006-03-10 17:03:00,1.72574,1.7258,1.72563,1.72567,76700000.0
2006-03-10 17:04:00,1.72567,1.72579,1.72555,1.7257,79199998.0
2006-03-10 17:05:00,1.72565,1.72597,1.72565,1.7259,67200000.0
2006-03-10 17:06:00,1.72597,1.72607,1.72592,1.72602,93799999.0
2006-03-10 17:07:00,1.72594,1.7263,1.72594,1.7263,40300000.0
2006-03-10 17:08:00,1.7263,1.72637,1.72578,1.72578,57200000.0
2006-03-10 17:09:00,1.72549,1.72549,1.72531,1.72531,60000000.0
2006-03-10 17:10:00,1.7251,1.7252,1.72501,1.72501,53200000.0
2006-03-10 17:11:00,1.72491,1.72512,1.72491,1.72512,105400000.0
2006-03-10 17:12:00,1.72516,1.7252,1.72508,1.72508,69099998.0
2006-03-10 17:13:00,1.72508,1.72517,1.72504,1.72504,51100000.0
2006-03-10 17:14:00,1.72511,1.72518,1.72511,1.72518,71399999.0
2006-03-10 17:15:00,1.72506,1.72523,1.72506,1.72519,71400000.0
2006-03-10 17:16:00,1.72522,1.72527,1.7251,1.72527,51900000.0
2006-03-10 17:17:00,1.72529,1.72529,1.72513,1.72513,44500000.0
2006-03-10 17:18:00,1.7251,1.72519,1.7251,1.7251,99900000.0
2006-03-10 17:19:00,1.72494,1.72494,1.72424,1.72435,40900000.0
2006-03-10 17:20:00,1.72411,1.72428,1.72386,1.72386,61100001.0
2006-03-10 17:21:00,1.7238,1.72475,1.7238,1.72475,25700000.0
2006-03-10 17:22:00,1.7249,1.72504,1.72458,1.72484,153600001.0
2006-03-10 17:23:00,1.72489,1.72518,1.72489,1.72508,63600000.0
2006-03-10 17:24:00,1.72512,1.72518,1.72473,1.7248,78800001.0
2006-03-10 17:25:00,1.72477,1.72479,1.72437,1.72437,67300000.0
2006-03-10 17:26:00,1.72437,1.7244,1.72422,1.72423,54200001.0
2006-03-10 17:27:00,1.72427,1.72427,1.72376,1.72385,72100000.0
2006-03-10 17:28:00,1.7238,1.72405,1.72374,1.72386,92600001.0
2006-03-10 17:29:00,1.72375,1.72375,1.72335,1.72346,35200000.0
2006-03-10 17:30:00,1.7233,1.72354,1.72325,1.72354,72100000.0
2006-03-10 17:31:00,1.7233,1.7233,1.72305,1.72307,20000000.0
2006-03-10 17:32:00,1.72326,1.72361,1.72326,1.72361,81500001.0
2006-03-10 17:33:00,1.72363,1.72363,1.72337,1.72341,59850000.0
2006-03-10 17:34:00,1.72338,1.72338,1.72314,1.72335,69700000.0
2006-03-10 17:35:00,1.72344,1.72366,1.72344,1.72364,45800000.0
2006-03-10 17:36:00,1.72368,1.72368,1.72354,1.72358,43800000.0
2006-03-10 17:37:00,1.72371,1.7242,1.72371,1.7242,58700000.0
2006-03-10 17:38:00,1.72423,1.72425,1.724,1.724,39300000.0
2006-03-10 17:39:00,1.72397,1.72404,1.72395,1.72404,30400001.0
2006-03-10 17:40:00,1.72406,1.72408,1.72396,1.72408,71000000.0
2006-03-10 17:41:00,1.72408,1.72408,1.72392,1.72393,91800003.0
2006-03-10 17:42:00,1.72398,1.72416,1.72398,1.72401,57600000.0
2006-03-10 17:43:00,1.72393,1.72397,1.72374,1.72397,101200000.0
2006-03-10 17:44:00,1.72407,1.72419,1.72407,1.72412,53600000.0
2006-03-10 17:45:00,1.72413,1.72428,1.72385,1.72393,95900000.0
2006-03-10 17:46:00,1.72385,1.72395,1.72373,1.72378,141200001.0
2006-03-10 17:47:00,1.7237,1.72385,1.72364,1.72385,68346996.0
2006-03-10 17:48:00,1.72395,1.72413,1.72395,1.72403,56400000.0
2006-03-10 17:49:00,1.72402,1.72415,1.72395,1.72414,83500001.0
2006-03-10 17:50:00,1.72407,1.72436,1.72407,1.72435,51000000.0
2006-03-10 17:51:00,1.72435,1.72435,1.72423,1.72426,65900000.0
2006-03-10 17:52:00,1.72434,1.72454,1.72434,1.72454,39800000.0
2006-03-10 17:53:00,1.7245,1.72471,1.7245,1.72471,64699998.0
2006-03-10 17:54:00,1.72465,1.72465,1.72456,1.72465,27400000.0
2006-03-10 17:55:00,1.72452,1.7246,1.72447,1.7246,20800000.0
2006-03-10 17:56:00,1.72458,1.72477,1.72456,1.72476,54500001.0
2006-03-10 17:57:00,1.72477,1.72498,1.72477,1.72492,27900000.0
2006-03-10 17:58:00,1.72495,1.72532,1.72495,1.72532,97500000.0
2006-03-10 17:59:00,1.72538,1.72565,1.72537,1.72563,63199999.0
2006-03-10 18:00:00,1.72567,1.72575,1.72543,1.72549,75500000.0
2006-03-10 18:01:00,1.72539,1.72554,1.72535,1.72546,911500004.0
2006-03-10 18:02:00,1.7255,1.72617,1.72546,1.72617,929099999.0
2006-03-10 18:03:00,1.72623,1.72626,1.72601,1.72618,1357800000.0
2006-03-10 18:04:00,1.72622,1.72622,1.72593,1.7261,862199996.0
2006-03-10 18:05:00,1.7261,1.72628,1.72606,1.72625,1166299999.0
2006-03-10 18:06:00,1.72635,1.72653,1.7261,1.72617,1020799999.0
2006-03-10 18:07:00,1.72612,1.72612,1.72593,1.72605,1031999998.0
2006-03-10 18:08:00,1.7261,1.7261,1.72578,1.7258,1232800005.0
2006-03-10 18:09:00,1.72586,1.72631,1.72586,1.72631,419900000.0
2006-03-10 18:10:00,1.72629,1.72656,1.72608,1.72612,914599995.0
2006-03-10 18:11:00,1.72604,1.72611,1.72593,1.72604,617499998.0
2006-03-10 18:12:00,1.72599,1.72611,1.72596,1.72598,663949995.0
2006-03-10 18:13:00,1.726,1.72639,1.726,1.7261,524699996.0
2006-03-10 18:14:00,1.72609,1.72609,1.72573,1.72573,691599996.0
2006-03-10 18:15:00,1.72577,1.72598,1.72558,1.72586,926699996.0
2006-03-10 18:16:00,1.72597,1.72613,1.72595,1.72613,697300002.0
2006-03-10 18:17:00,1.72612,1.72612,1.72589,1.72591,441200002.0
2006-03-10 18:18:00,1.72592,1.72604,1.72574,1.7258,664070002.0
2006-03-10 18:19:00,1.72589,1.72619,1.72589,1.72599,485000000.0
2006-03-10 18:20:00,1.72603,1.72656,1.72603,1.7265,402300004.0
2006-03-10 18:21:00,1.72651,1.72661,1.72627,1.7264,811699998.0
2006-03-10 18:22:00,1.72642,1.72652,1.72638,1.72648,603599999.0
2006-03-10 18:23:00,1.72651,1.72661,1.72642,1.72655,898300001.0
2006-03-10 18:24:00,1.7265,1.7265,1.72627,1.72633,735500001.0
2006-03-10 18:25:00,1.72622,1.72632,1.72598,1.72598,667900000.0
2006-03-10 18:26:00,1.72602,1.72605,1.72586,1.7259,731199997.0
2006-03-10 18:27:00,1.72583,1.72583,1.72567,1.72572,675770002.0
2006-03-10 18:28:00,1.72571,1.72591,1.72566,1.72591,336300004.0
2006-03-10 18:29:00,1.72595,1.72605,1.72588,1.72605,605800001.0
2006-03-10 18:30:00,1.72613,1.72686,1.72613,1.72669,806399998.0
2006-03-10 18:31:00,1.72676,1.72676,1.72631,1.7266,339249999.0
2006-03-10 18:32:00,1.72658,1.72658,1.72605,1.72606,344700003.0
2006-03-10 18:33:00,1.72601,1.72601,1.72556,1.72556,753299997.0
2006-03-10 18:34:00,1.72552,1.72578,1.72552,1.72567,722500001.0
2006-03-10 18:35:00,1.72567,1.72568,1.72526,1.7255,460900000.0
2006-03-10 18:36:00,1.72548,1.72563,1.72548,1.72555,78800000.0
2006-03-10 18:37:00,1.72551,1.72551,1.7254,1.7254,145199998.0
2006-03-10 18:38:00,1.72547,1.72553,1.72545,1.72548,176100000.0
2006-03-10 18:39:00,1.72541,1.72552,1.72541,1.72552,155000000.0
2006-03-10 18:40:00,1.72557,1.72579,1.72557,1.72576,323699997.0
2006-03-10 18:41:00,1.7258,1.72617,1.72569,1.7259,260700000.0
2006-03-10 18:42:00,1.72587,1.72587,1.72572,1.72573,161300002.0
2006-03-10 18:43:00,1.72576,1.72576,1.72555,1.72555,105499999.0
2006-03-10 18:44:00,1.72545,1.72563,1.72543,1.7255,419400003.0
2006-03-10 18:45:00,1.72546,1.7255,1.72535,1.7254,282500004.0
2006-03-10 18:46:00,1.72533,1.72533,1.7252,1.72528,181100000.0
2006-03-10 18:47:00,1.72531,1.72562,1.72531,1.72547,206700000.0
2006-03-10 18:48:00,1.72545,1.72556,1.72541,1.72542,322699997.0
2006-03-10 18:49:00,1.7254,1.72544,1.7253,1.7253,69100000.0
2006-03-10 18:50:00,1.72525,1.72525,1.7248,1.72486,212800001.0
2006-03-10 18:51:00,1.72492,1.72509,1.72484,1.72488,457999996.0
2006-03-10 18:52:00,1.72482,1.72487,1.7245,1.72464,525100001.0
2006-03-10 18:53:00,1.72455,1.72455,1.7242,1.7242,432300000.0
2006-03-10 18:54:00,1.72432,1.72483,1.72432,1.72455,218000000.0
2006-03-10 18:55:00,1.72463,1.72489,1.72463,1.72483,639199999.0
2006-03-10 18:56:00,1.72485,1.7249,1.72481,1.7249,239499999.0
2006-03-10 18:57:00,1.72487,1.72514,1.72481,1.7251,326299999.0
2006-03-10 18:58:00,1.72515,1.7252,1.72501,1.72507,646200004.0
2006-03-10 18:59:00,1.72505,1.72521,1.72505,1.72519,479400004.0
2006-03-10 19:00:00,1.72515,1.7253,1.72514,1.7252,321099997.0
2006-03-10 19:01:00,1.72528,1.7253,1.72525,1.7253,49100000.0
2006-03-10 19:02:00,1.72534,1.72549,1.72532,1.72536,358299996.0
2006-03-10 19:03:00,1.7254,1.72547,1.7253,1.72538,646399996.0
2006-03-10 19:04:00,1.72543,1.72543,1.72533,1.72535,282000002.0
2006-03-10 19:05:00,1.72537,1.72543,1.72533,1.72543,91199999.0
2006-03-10 19:06:00,1.72548,1.72561,1.7254,1.72561,615900005.0
2006-03-10 19:07:00,1.7256,1.7256,1.72528,1.72538,309400000.0
2006-03-10 19:08:00,1.7253,1.72551,1.72518,1.72551,450600001.0
2006-03-10 19:09:00,1.72553,1.72553,1.72536,1.72553,299699998.0
2006-03-10 19:10:00,1.72553,1.72565,1.72548,1.72549,326500002.0
2006-03-10 19:11:00,1.72548,1.72551,1.7254,1.7254,108399999.0
2006-03-10 19:12:00,1.7254,1.72545,1.72538,1.7254,233099998.0
2006-03-10 19:13:00,1.72548,1.72558,1.72542,1.72548,460000003.0
2006-03-10 19:14:00,1.72541,1.72553,1.7254,1.72553,190500001.0
2006-03-10 19:15:00,1.72553,1.72553,1.72536,1.72541,361799997.0
2006-03-10 19:16:00,1.72542,1.72547,1.72542,1.72543,159600003.0
2006-03-10 19:17:00,1.72543,1.72553,1.72542,1.72553,249000002.0
2006-03-10 19:18:00,1.72553,1.72554,1.72545,1.72553,259000002.0
2006-03-10 19:19:00,1.72549,1.72555,1.72541,1.72548,321800000.0
2006-03-10 19:20:00,1.7254,1.72545,1.72535,1.7254,295650000.0
2006-03-10 19:21:00,1.72542,1.72553,1.72541,1.72549,328349996.0
2006-03-10 19:22:00,1.7255,1.72555,1.72542,1.7255,240500002.0
2006-03-10 19:23:00,1.72548,1.72556,1.72538,1.72552,321199998.0
2006-03-10 19:24:00,1.72555,1.72555,1.72546,1.72546,131700002.0
2006-03-10 19:25:00,1.72548,1.7255,1.72546,1.72547,97999999.0
2006-03-10 19:26:00,1.72545,1.72545,1.72535,1.72535,287000000.0
2006-03-10 19:27:00,1.72541,1.7255,1.72538,1.72548,659500000.0
2006-03-10 19:28:00,1.72549,1.72558,1.72539,1.7255,306370002.0
2006-03-10 19:29:00,1.72547,1.72563,1.72544,1.7255,217299999.0
2006-03-10 19:30:00,1.72547,1.7256,1.72547,1.72558,493500000.0
2006-03-10 19:31:00,1.72557,1.72565,1.72548,1.72565,352799998.0
2006-03-10 19:32:00,1.72567,1.72584,1.72567,1.72576,507899996.0
2006-03-10 19:33:00,1.72578,1.7258,1.72554,1.7258,220000000.0
2006-03-10 19:34:00,1.72583,1.72586,1.72569,1.7258,202599999.0
2006-03-10 19:35:00,1.72576,1.72583,1.72549,1.72549,273399999.0
2006-03-10 19:36:00,1.72541,1.72541,1.7252,1.7252,352599998.0
2006-03-10 19:37:00,1.72516,1.72536,1.72516,1.72536,419699991.0
2006-03-10 19:38:00,1.72538,1.72538,1.72527,1.72532,94600001.0
2006-03-10 19:39:00,1.7253,1.72535,1.7252,1.72532,190800003.0
2006-03-10 19:40:00,1.72532,1.72538,1.72527,1.7253,492400004.0
2006-03-10 19:41:00,1.72525,1.72531,1.72512,1.7252,454899997.0
2006-03-10 19:42:00,1.72526,1.72557,1.72526,1.72556,244299999.0
2006-03-10 19:43:00,1.72558,1.7256,1.72543,1.72558,145200000.0
2006-03-10 19:44:00,1.7256,1.72571,1.72556,1.72568,352949998.0
2006-03-10 19:45:00,1.72572,1.72592,1.7257,1.72592,196599996.0
2006-03-10 19:46:00,1.72592,1.72592,1.7258,1.72581,326699995.0
2006-03-10 19:47:00,1.72581,1.7259,1.72581,1.72589,144399998.0
2006-03-10 19:48:00,1.7259,1.72596,1.72582,1.7259,195599997.0
2006-03-10 19:49:00,1.72595,1.72595,1.72587,1.72595,286500000.0
2006-03-10 19:50:00,1.72597,1.72612,1.72597,1.72609,444150003.0
2006-03-10 19:51:00,1.72611,1.7262,1.72608,1.72616,207600000.0
2006-03-10 19:52:00,1.72615,1.72615,1.7261,1.7261,140900000.0
2006-03-10 19:53:00,1.72614,1.72614,1.72604,1.72614,73899999.0
2006-03-10 19:54:00,1.72615,1.72623,1.72594,1.72594,188349998.0
2006-03-10 19:55:00,1.72578,1.72595,1.7257,1.7258,113000000.0
2006-03-10 19:56:00,1.72578,1.7258,1.72567,1.7257,309400003.0
2006-03-10 19:57:00,1.72563,1.72588,1.72557,1.7258,254200000.0
2006-03-10 19:58:00,1.72586,1.72587,1.72572,1.72572,310000002.0
2006-03-10 19:59:00,1.72566,1.72568,1.7255,1.72555,351399994.0
2006-03-10 20:00:00,1.72548,1.72548,1.72528,1.72528,149199999.0
2006-03-10 20:01:00,1.72525,1.72533,1.72516,1.72533,204299998.0
2006-03-10 20:02:00,1.72536,1.72538,1.72515,1.72522,152300000.0
2006-03-10 20:03:00,1.72522,1.7253,1.72522,1.72527,126599998.0
2006-03-10 20:04:00,1.72529,1.72529,1.72519,1.72523,167799999.0
2006-03-10 20:05:00,1.72521,1.72531,1.72518,1.72528,175799999.0
2006-03-10 20:06:00,1.72533,1.72547,1.72523,1.72547,269399998.0
2006-03-10 20:07:00,1.72548,1.72551,1.72526,1.7253,152599999.0
2006-03-10 20:08:00,1.72536,1.72545,1.72532,1.72537,375700000.0
2006-03-10 20:09:00,1.72527,1.72535,1.72525,1.7253,121400001.0
2006-03-10 20:10:00,1.7253,1.72535,1.72525,1.72527,128100000.0
2006-03-10 20:11:00,1.7253,1.7253,1.72512,1.72512,96800001.0
2006-03-10 20:12:00,1.72506,1.72516,1.72501,1.72509,502299998.0
2006-03-10 20:13:00,1.72507,1.72522,1.72506,1.72506,173800000.0
2006-03-10 20:14:00,1.72515,1.72531,1.72515,1.7252,156000001.0
2006-03-10 20:15:00,1.72519,1.72531,1.72512,1.72515,442599997.0
2006-03-10 20:16:00,1.72507,1.72518,1.72507,1.72515,122699998.0
2006-03-10 20:17:00,1.72513,1.72513,1.725,1.725,118700000.0
2006-03-10 20:18:00,1.72498,1.72501,1.72489,1.72491,151400000.0
2006-03-10 20:19:00,1.72491,1.72491,1.72478,1.72486,149999998.0
2006-03-10 20:20:00,1.72477,1.72484,1.72469,1.72473,280899999.0
2006-03-10 20:21:00,1.72472,1.72481,1.72472,1.72473,106599999.0
2006-03-10 20:22:00,1.7247,1.72475,1.7247,1.7247,155900000.0
2006-03-10 20:23:00,1.72467,1.72476,1.72455,1.72457,226299998.0
2006-03-10 20:24:00,1.72457,1.72465,1.72454,1.72465,74100001.0
2006-03-10 20:25:00,1.72469,1.72475,1.72461,1.72466,403099999.0
2006-03-10 20:26:00,1.72458,1.7246,1.72443,1.72452,532000000.0
2006-03-10 20:27:00,1.72456,1.72456,1.72442,1.72446,308100002.0
2006-03-10 20:28:00,1.7244,1.7244,1.72421,1.7243,308999999.0
2006-03-10 20:29:00,1.72432,1.72432,1.72412,1.72412,171199999.0
2006-03-10 20:30:00,1.72413,1.72431,1.72412,1.72422,864769998.0
2006-03-10 20:31:00,1.72421,1.72421,1.72409,1.72411,646400000.0
2006-03-10 20:32:00,1.72411,1.72426,1.72408,1.72413,708299995.0
2006-03-10 20:33:00,1.72411,1.7243,1.72403,1.72419,287799997.0
2006-03-10 20:34:00,1.72427,1.72431,1.72426,1.7243,106499999.0
2006-03-10 20:35:00,1.72434,1.72446,1.72434,1.72437,81000000.0
2006-03-10 20:36:00,1.72443,1.72473,1.72443,1.72473,144500000.0
2006-03-10 20:37:00,1.72467,1.72472,1.72458,1.72458,130000000.0
2006-03-10 20:38:00,1.7246,1.72497,1.7246,1.72484,360700002.0
2006-03-10 20:39:00,1.72493,1.72493,1.72477,1.7248,240300002.0
2006-03-10 20:40:00,1.7248,1.72492,1.72478,1.7248,157099997.0
2006-03-10 20:41:00,1.72475,1.72485,1.72473,1.72482,248200004.0
2006-03-10 20:42:00,1.72483,1.72483,1.72472,1.72472,28300000.0
2006-03-10 20:43:00,1.72468,1.72474,1.72443,1.72443,276800003.0
2006-03-10 20:44:00,1.72441,1.72452,1.72441,1.72452,408299996.0
2006-03-10 20:45:00,1.72452,1.72487,1.72452,1.72484,82000001.0
2006-03-10 20:46:00,1.72484,1.72484,1.72476,1.72476,149899997.0
2006-03-10 20:47:00,1.7247,1.72475,1.72465,1.72475,370599998.0
2006-03-10 20:48:00,1.72471,1.72471,1.72463,1.72468,179899999.0
2006-03-10 20:49:00,1.72467,1.72474,1.72463,1.72474,61999999.0
2006-03-10 20:50:00,1.72463,1.72463,1.7243,1.72438,361999998.0
2006-03-10 20:51:00,1.72433,1.72433,1.72407,1.72418,269100000.0
2006-03-10 20:52:00,1.72418,1.72443,1.72418,1.72433,176699999.0
2006-03-10 20:53:00,1.72429,1.72443,1.72426,1.72431,627499999.0
2006-03-10 20:54:00,1.7243,1.72435,1.72427,1.72427,376999996.0
2006-03-10 20:55:00,1.72428,1.72431,1.72421,1.72422,372300001.0
2006-03-10 20:56:00,1.72423,1.72434,1.72421,1.72427,555199992.0
2006-03-10 20:57:00,1.72433,1.72443,1.72429,1.72431,531300002.0
2006-03-10 20:58:00,1.72437,1.72438,1.72424,1.72437,171399999.0
2006-03-10 20:59:00,1.72439,1.72462,1.72428,1.72457,551600002.0
2006-03-10 21:00:00,1.7246,1.7247,1.72451,1.72456,439500002.0
2006-03-10 21:01:00,1.72447,1.72462,1.72443,1.7246,423999998.0
2006-03-10 21:02:00,1.72459,1.72464,1.72448,1.72464,187699998.0
2006-03-10 21:03:00,1.72457,1.72457,1.72443,1.72443,154499998.0
2006-03-10 21:04:00,1.7244,1.7245,1.72436,1.72436,300900005.0
2006-03-10 21:05:00,1.7243,1.72438,1.72425,1.72425,221300003.0
2006-03-10 21:06:00,1.72418,1.72422,1.72413,1.72413,188099999.0
2006-03-10 21:07:00,1.7241,1.72415,1.72405,1.72415,139599999.0
2006-03-10 21:08:00,1.72403,1.72403,1.72377,1.72381,60800000.0
2006-03-10 21:09:00,1.72375,1.72387,1.72367,1.72372,83399999.0
2006-03-10 21:10:00,1.72375,1.72383,1.72375,1.72383,210400004.0
2006-03-10 21:11:00,1.72382,1.72403,1.72382,1.72392,60199999.0
2006-03-10 21:12:00,1.72393,1.72404,1.72391,1.72397,83199999.0
2006-03-10 21:13:00,1.72392,1.72413,1.72392,1.72407,131500000.0
2006-03-10 21:14:00,1.72408,1.72412,1.724,1.72402,420800003.0
2006-03-10 21:15:00,1.72404,1.7242,1.72403,1.7242,322000001.0
2006-03-10 21:16:00,1.72432,1.72452,1.72432,1.7245,112299998.0
2006-03-10 21:17:00,1.72451,1.72461,1.72445,1.72461,214999999.0
2006-03-10 21:18:00,1.72463,1.72471,1.72463,1.72468,23300000.0
2006-03-10 21:19:00,1.72478,1.72499,1.72478,1.72495,163900003.0
2006-03-10 21:20:00,1.72498,1.72519,1.72497,1.7251,321299996.0
2006-03-10 21:21:00,1.72514,1.72529,1.72514,1.72518,230000004.0
2006-03-10 21:22:00,1.72521,1.72543,1.72521,1.72539,110799999.0
2006-03-10 21:23:00,1.72535,1.72535,1.72518,1.72521,34100001.0
2006-03-10 21:24:00,1.72513,1.72542,1.72513,1.7254,197100001.0
2006-03-10 21:25:00,1.72538,1.72544,1.72527,1.72544,166800001.0
2006-03-10 21:26:00,1.72548,1.72548,1.72543,1.72547,50000000.0
2006-03-10 21:27:00,1.72556,1.72604,1.72556,1.72597,176900000.0
2006-03-10 21:28:00,1.72592,1.72592,1.72551,1.72552,227100002.0
2006-03-10 21:29:00,1.72548,1.72552,1.72548,1.72552,14400000.0
2006-03-10 21:30:00,1.72557,1.72574,1.72557,1.72561,29700000.0
2006-03-10 21:31:00,1.72567,1.72613,1.72567,1.72613,51000000.0
2006-03-10 21:32:00,1.72626,1.7264,1.72595,1.72633,189500001.0
2006-03-10 21:33:00,1.72631,1.72637,1.72606,1.7263,241400001.0
2006-03-10 21:34:00,1.72638,1.72653,1.72625,1.72627,259000001.0
2006-03-10 21:35:00,1.72637,1.72653,1.72637,1.72647,54199999.0
2006-03-10 21:36:00,1.72646,1.7266,1.72631,1.72631,137999998.0
2006-03-10 21:37:00,1.72627,1.72639,1.72626,1.72637,216500000.0
2006-03-10 21:38:00,1.7263,1.72637,1.7263,1.7263,95700000.0
2006-03-10 21:39:00,1.72635,1.72635,1.72619,1.72619,11200000.0
2006-03-10 21:40:00,1.72612,1.72619,1.72612,1.72612,184800001.0
2006-03-10 21:41:00,1.72611,1.72626,1.72607,1.72607,127500000.0
2006-03-10 21:42:00,1.72605,1.72625,1.72605,1.72625,97600001.0
2006-03-10 21:43:00,1.72627,1.72642,1.72627,1.72628,91400000.0
2006-03-10 21:44:00,1.72629,1.7265,1.72629,1.72643,147100000.0
2006-03-10 21:45:00,1.7264,1.7264,1.72626,1.72635,93900001.0
2006-03-10 21:46:00,1.72635,1.72635,1.72626,1.72626,133999999.0
2006-03-10 21:47:00,1.72626,1.7265,1.72621,1.7263,170100001.0
2006-03-10 21:48:00,1.7262,1.72634,1.72619,1.7263,97699999.0
2006-03-10 21:49:00,1.72625,1.72637,1.72625,1.72637,51900000.0
2006-03-10 21:50:00,1.72635,1.72658,1.7263,1.72649,80000000.0
2006-03-10 21:51:00,1.72645,1.72647,1.72645,1.72645,104199999.0
2006-03-10 21:52:00,1.7265,1.72652,1.72631,1.72631,56300000.0
2006-03-10 21:53:00,1.72623,1.72623,1.72611,1.72611,72500000.0
2006-03-10 21:54:00,1.72615,1.72615,1.72605,1.72605,100500001.0
2006-03-10 21:55:00,1.72609,1.72641,1.72609,1.72622,180300001.0
2006-03-10 21:56:00,1.72621,1.72631,1.72621,1.72625,45300000.0
2006-03-10 21:57:00,1.72624,1.72624,1.7261,1.7261,91100000.0
2006-03-10 21:58:00,1.72608,1.72618,1.72602,1.72618,110600000.0
2006-03-10 21:59:00,1.72617,1.72618,1.72597,1.72597,367799996.0
2006-03-10 22:00:00,1.72597,1.72602,1.7259,1.7259,170199999.0
2006-03-10 22:01:00,1.72587,1.72595,1.72585,1.72589,113700002.0
2006-03-10 22:02:00,1.7259,1.72594,1.72582,1.72588,108900000.0
2006-03-10 22:03:00,1.7258,1.72588,1.7258,1.72588,67000000.0
2006-03-10 22:04:00,1.72587,1.72595,1.72587,1.7259,311600000.0
2006-03-10 22:05:00,1.7259,1.72596,1.72582,1.72582,144700000.0
2006-03-10 22:06:00,1.72586,1.72595,1.72585,1.72585,16500000.0
2006-03-10 22:07:00,1.7259,1.72596,1.7259,1.7259,46300000.0
2006-03-10 22:08:00,1.72589,1.72589,1.72581,1.72581,78300000.0
2006-03-10 22:09:00,1.7258,1.7258,1.7258,1.7258,8300000.0
2006-03-10 22:10:00,1.72578,1.7258,1.72575,1.7258,21600000.0
2006-03-10 22:11:00,1.72582,1.72588,1.72582,1.72582,64500001.0
2006-03-10 22:12:00,1.7258,1.72582,1.72575,1.72577,114900000.0
2006-03-10 22:13:00,1.7258,1.72582,1.7258,1.7258,63400001.0
2006-03-10 22:14:00,1.72582,1.72585,1.72573,1.72585,179099997.0
2006-03-10 22:15:00,1.72588,1.72598,1.72578,1.72585,225000003.0
2006-03-10 22:16:00,1.72582,1.72596,1.72579,1.72582,312700000.0
2006-03-10 22:17:00,1.7258,1.72585,1.7257,1.72585,41900000.0
2006-03-10 22:18:00,1.72588,1.72594,1.72581,1.72585,63300000.0
2006-03-10 22:19:00,1.72587,1.72596,1.72584,1.72584,113199999.0
2006-03-10 22:20:00,1.72582,1.72589,1.72575,1.72576,61900000.0
2006-03-10 22:21:00,1.72579,1.72583,1.72569,1.72583,137600000.0
2006-03-10 22:22:00,1.72583,1.72586,1.72575,1.72575,79900000.0
2006-03-10 22:23:00,1.72575,1.72611,1.72571,1.72595,107700000.0
2006-03-10 22:24:00,1.72596,1.72599,1.72584,1.72599,46800000.0
2006-03-10 22:25:00,1.72608,1.72616,1.72608,1.7261,120500002.0
2006-03-10 22:26:00,1.7261,1.72615,1.7261,1.72615,15600000.0
2006-03-10 22:27:00,1.72609,1.7261,1.72595,1.72608,42900000.0
2006-03-10 22:28:00,1.72613,1.72613,1.72597,1.726,70099999.0
2006-03-10 22:29:00,1.72616,1.72748,1.72616,1.72745,214699999.0
2006-03-10 22:30:00,1.72745,1.72745,1.72623,1.72623,128600000.0
2006-03-10 22:31:00,1.72614,1.72635,1.72613,1.7262,42400000.0
2006-03-10 22:32:00,1.72617,1.72635,1.72617,1.72625,173199999.0
2006-03-10 22:33:00,1.72625,1.7263,1.72625,1.72625,67200000.0
2006-03-10 22:34:00,1.72627,1.72635,1.72624,1.7263,229799998.0
2006-03-10 22:35:00,1.72635,1.72645,1.72635,1.72645,35300000.0
2006-03-10 22:36:00,1.72648,1.72658,1.72647,1.72653,40800000.0
2006-03-10 22:37:00,1.72665,1.72665,1.7266,1.7266,60100000.0
2006-03-10 22:38:00,1.7266,1.72679,1.7266,1.72671,38800000.0
2006-03-10 22:39:00,1.72667,1.72668,1.72663,1.72668,82400000.0
2006-03-10 22:40:00,1.72668,1.72689,1.72665,1.72675,38100000.0
2006-03-10 22:41:00,1.72661,1.72674,1.7266,1.72674,76600001.0
2006-03-10 22:42:00,1.7267,1.72675,1.72665,1.72675,33900000.0
2006-03-10 22:43:00,1.72668,1.72671,1.7266,1.7266,105900001.0
2006-03-10 22:44:00,1.72656,1.72657,1.72641,1.72645,174299996.0
2006-03-10 22:45:00,1.72641,1.72649,1.7264,1.72645,52500001.0
2006-03-10 22:46:00,1.72647,1.72655,1.72646,1.72646,24700000.0
2006-03-10 22:47:00,1.7265,1.72664,1.72644,1.72664,51600000.0
2006-03-10 22:48:00,1.72658,1.72659,1.7265,1.7265,22300000.0
2006-03-10 22:49:00,1.72652,1.72653,1.7265,1.72653,45700000.0
2006-03-10 22:50:00,1.72655,1.72665,1.72652,1.7266,54400000.0
2006-03-10 22:51:00,1.72649,1.72649,1.72645,1.72645,11300000.0
2006-03-10 22:52:00,1.72654,1.7266,1.72654,1.7266,26400000.0
2006-03-10 22:53:00,1.72659,1.72659,1.72623,1.7265,35200000.0
2006-03-10 22:54:00,1.72655,1.72659,1.72653,1.72655,71000002.0
2006-03-10 22:55:00,1.72653,1.72656,1.72653,1.72653,39900000.0
2006-03-10 22:56:00,1.72645,1.72645,1.7264,1.7264,59899999.0
2006-03-10 22:57:00,1.7264,1.7264,1.7264,1.7264,4300000.0
2006-03-10 22:58:00,1.7264,1.72655,1.7264,1.72643,111900001.0
2006-03-10 22:59:00,1.7264,1.7264,1.7263,1.72635,166500001.0
2006-03-10 23:00:00,1.7263,1.7263,1.72615,1.72615,37799999.0
2006-03-10 23:01:00,1.7264,1.7264,1.72635,1.7264,22600000.0
2006-03-10 23:02:00,1.72638,1.72642,1.72638,1.72642,16500000.0
2006-03-10 23:03:00,1.72646,1.72653,1.72644,1.72651,91600000.0
2006-03-10 23:04:00,1.72651,1.72659,1.72645,1.72659,73400000.0
2006-03-10 23:05:00,1.72667,1.7269,1.72667,1.72687,93200002.0
2006-03-10 23:06:00,1.7268,1.7268,1.7267,1.72678,16400000.0
2006-03-10 23:07:00,1.7268,1.72691,1.7268,1.72691,23100000.0
2006-03-10 23:08:00,1.72693,1.72694,1.72686,1.72694,28700000.0
2006-03-10 23:09:00,1.72692,1.72698,1.7269,1.7269,30100000.0
2006-03-10 23:10:00,1.72685,1.72687,1.72679,1.7268,68599999.0
2006-03-10 23:11:00,1.72681,1.72681,1.72652,1.72652,59900000.0
2006-03-10 23:12:00,1.72647,1.72654,1.72639,1.72639,26300000.0
2006-03-10 23:13:00,1.72648,1.72648,1.72642,1.72648,60100000.0
2006-03-10 23:14:00,1.72637,1.72643,1.72622,1.72638,63700000.0
2006-03-10 23:15:00,1.72633,1.72638,1.7263,1.72633,23300000.0
2006-03-10 23:16:00,1.72642,1.72642,1.72638,1.72638,9600000.0
2006-03-10 23:17:00,1.7263,1.72635,1.7263,1.72635,71000000.0
2006-03-10 23:18:00,1.72638,1.72655,1.72631,1.72655,32699999.0
2006-03-10 23:19:00,1.72654,1.72657,1.72648,1.72648,44100000.0
2006-03-10 23:20:00,1.72657,1.72657,1.72648,1.7265,24200000.0
2006-03-10 23:21:00,1.7265,1.72661,1.72648,1.72656,70999999.0
2006-03-10 23:22:00,1.72649,1.72655,1.72644,1.72655,22700000.0
2006-03-10 23:23:00,1.72648,1.72655,1.72645,1.72655,142099997.0
2006-03-10 23:24:00,1.72655,1.72663,1.72652,1.72663,29600000.0
2006-03-10 23:25:00,1.7266,1.7266,1.7266,1.7266,8400000.0
2006-03-10 23:26:00,1.7266,1.7266,1.72644,1.72648,19000000.0
2006-03-10 23:27:00,1.72646,1.72646,1.72644,1.72645,40400001.0
2006-03-10 23:28:00,1.72639,1.72641,1.72639,1.72641,51400001.0
2006-03-10 23:29:00,1.72659,1.7267,1.72657,1.72661,98899998.0
2006-03-10 23:30:00,1.72664,1.72672,1.7266,1.72669,44800000.0
2006-03-10 23:31:00,1.72657,1.72672,1.72657,1.72663,36100000.0
2006-03-10 23:32:00,1.7266,1.72668,1.72652,1.7266,52300000.0
2006-03-10 23:33:00,1.72667,1.72697,1.72667,1.72683,80700000.0
2006-03-10 23:34:00,1.72678,1.72681,1.72673,1.72678,91899999.0
2006-03-10 23:35:00,1.72675,1.72675,1.72664,1.72671,71800000.0
2006-03-10 23:36:00,1.72667,1.72667,1.7266,1.7266,23900000.0
2006-03-10 23:37:00,1.72652,1.72683,1.72645,1.72683,92799998.0
2006-03-10 23:38:00,1.72675,1.72685,1.72675,1.72685,69100001.0
2006-03-10 23:39:00,1.7267,1.72675,1.72667,1.72675,46700000.0
2006-03-10 23:40:00,1.72678,1.72682,1.72676,1.72682,20400000.0
2006-03-10 23:41:00,1.72678,1.72678,1.72678,1.72678,2400000.0
2006-03-10 23:42:00,1.72667,1.72673,1.72667,1.72673,4700000.0
2006-03-10 23:43:00,1.7266,1.72664,1.72656,1.72656,65200000.0
2006-03-10 23:44:00,1.72648,1.72648,1.72636,1.72636,11000000.0
2006-03-10 23:45:00,1.72643,1.72652,1.72632,1.72652,29800000.0
2006-03-10 23:46:00,1.72652,1.72652,1.72638,1.72639,12500000.0
2006-03-10 23:47:00,1.72647,1.7265,1.72644,1.72647,36300000.0
2006-03-10 23:48:00,1.7264,1.72645,1.7264,1.7264,29400000.0
2006-03-10 23:49:00,1.72638,1.72638,1.72613,1.72615,44400000.0
2006-03-10 23:50:00,1.72623,1.7264,1.72623,1.72637,35400000.0
2006-03-10 23:51:00,1.72635,1.72637,1.72635,1.72637,19200000.0
2006-03-10 23:52:00,1.72635,1.72643,1.72632,1.72643,43200000.0
2006-03-10 23:53:00,1.72643,1.72653,1.72636,1.72641,81100000.0
2006-03-10 23:54:00,1.72645,1.72645,1.72635,1.72635,6000000.0
2006-03-10 23:55:00,1.7264,1.72643,1.72635,1.72635,54200001.0
2006-03-10 23:56:00,1.72634,1.72641,1.72634,1.72641,39699999.0
2006-03-10 23:57:00,1.72633,1.72633,1.72627,1.72627,26200000.0
2006-03-10 23:58:00,1.7258,1.72582,1.72561,1.72561,68599999.0
2006-03-10 23:59:00,1.72549,1.7258,1.72547,1.7258,55700001.0
2006-03-13 00:00:00,1.7259,1.726,1.7258,1.726,89000001.0
2006-03-13 00:01:00,1.7261,1.7261,1.7261,1.7261,89000001.0
2006-03-13 00:02:00,1.726,1.7262,1.726,1.7262,89000001.0
2006-03-13 00:05:00,1.7263,1.7263,1.7261,1.7263,89000001.0
2006-03-13 00:06:00,1.7261,1.7263,1.7261,1.7262,89000001.0
2006-03-13 00:07:00,1.7263,1.7264,1.7262,1.7264,89000001.0
2006-03-13 00:11:00,1.7266,1.7267,1.7264,1.7266,89000001.0
2006-03-13 00:12:00,1.7267,1.7267,1.7267,1.7267,89000001.0
2006-03-13 00:13:00,1.7266,1.7267,1.7266,1.7267,89000001.0
2006-03-13 00:16:00,1.7268,1.7268,1.7266,1.7266,89000001.0
2006-03-13 00:17:00,1.7267,1.7268,1.7267,1.7267,89000001.0
2006-03-13 00:18:00,1.7268,1.7268,1.7267,1.7267,89000001.0
2006-03-13 00:19:00,1.7266,1.7266,1.7266,1.7266,89000001.0
2006-03-13 00:20:00,1.7267,1.7267,1.7267,1.7267,89000001.0
2006-03-13 00:21:00,1.7268,1.7268,1.7267,1.7268,89000001.0
2006-03-13 00:24:00,1.7269,1.7269,1.7269,1.7269,89000001.0
2006-03-13 00:25:00,1.7268,1.7268,1.7267,1.7267,89000001.0
2006-03-13 00:26:00,1.7268,1.7269,1.7268,1.7268,89000001.0
2006-03-13 00:27:00,1.7266,1.7266,1.7264,1.7264,89000001.0
2006-03-13 00:29:00,1.7266,1.7266,1.7264,1.7264,89000001.0
2006-03-13 00:30:00,1.7266,1.7268,1.7264,1.7268,89000001.0
2006-03-13 00:31:00,1.7267,1.7267,1.7267,1.7267,89000001.0
2006-03-13 00:33:00,1.7268,1.7269,1.7268,1.7269,89000001.0
2006-03-13 00:34:00,1.7268,1.7269,1.7268,1.7269,89000001.0
2006-03-13 00:36:00,1.7268,1.7271,1.7268,1.727,89000001.0
2006-03-13 00:37:00,1.7271,1.7271,1.727,1.7271,89000001.0
2006-03-13 00:38:00,1.727,1.727,1.7269,1.7269,89000001.0
2006-03-13 00:39:00,1.727,1.727,1.727,1.727,89000001.0
2006-03-13 00:40:00,1.7271,1.7271,1.7271,1.7271,89000001.0
2006-03-13 00:41:00,1.727,1.727,1.727,1.727,89000001.0
2006-03-13 00:42:00,1.7269,1.7271,1.7267,1.7269,89000001.0
2006-03-13 00:43:00,1.7268,1.7268,1.7267,1.7268,89000001.0
2006-03-13 00:44:00,1.7269,1.7269,1.7269,1.7269,89000001.0
2006-03-13 00:45:00,1.727,1.7271,1.727,1.7271,89000001.0
2006-03-13 00:46:00,1.727,1.7272,1.727,1.7272,89000001.0
2006-03-13 00:47:00,1.7273,1.7273,1.7272,1.7273,89000001.0
2006-03-13 00:48:00,1.7272,1.7272,1.7272,1.7272,89000001.0
2006-03-13 00:49:00,1.7273,1.7273,1.7272,1.7273,89000001.0
2006-03-13 00:53:00,1.7272,1.7272,1.7272,1.7272,89000001.0
2006-03-13 00:54:00,1.7275,1.7275,1.7274,1.7275,89000001.0
2006-03-13 00:57:00,1.7276,1.7276,1.7275,1.7275,89000001.0
2006-03-13 00:58:00,1.7276,1.7276,1.7275,1.7275,89000001.0
2006-03-13 00:59:00,1.7274,1.7275,1.7274,1.7274,89000001.0
2006-03-13 01:00:00,1.7275,1.7275,1.7274,1.7274,89000001.0
2006-03-13 01:02:00,1.7275,1.7277,1.7275,1.7276,89000001.0
2006-03-13 01:05:00,1.7278,1.7278,1.7277,1.7277,89000001.0
2006-03-13 01:06:00,1.7278,1.7278,1.7277,1.7277,89000001.0
2006-03-13 01:08:00,1.7278,1.7278,1.7277,1.7278,89000001.0
2006-03-13 01:09:00,1.7277,1.7277,1.7277,1.7277,89000001.0
2006-03-13 01:10:00,1.7276,1.7276,1.7276,1.7276,89000001.0
2006-03-13 01:13:00,1.7277,1.7277,1.7277,1.7277,89000001.0
2006-03-13 01:14:00,1.7278,1.7278,1.7278,1.7278,89000001.0
2006-03-13 01:15:00,1.7277,1.7277,1.7276,1.7276,89000001.0
2006-03-13 01:16:00,1.7277,1.7277,1.7277,1.7277,89000001.0
2006-03-13 01:17:00,1.7276,1.7276,1.7274,1.7276,89000001.0
2006-03-13 01:18:00,1.7275,1.7276,1.7275,1.7276,89000001.0
2006-03-13 01:19:00,1.7277,1.7277,1.7277,1.7277,89000001.0
2006-03-13 01:20:00,1.7278,1.7278,1.7277,1.7277,89000001.0
2006-03-13 01:21:00,1.7276,1.7277,1.7276,1.7277,89000001.0
2006-03-13 01:23:00,1.7278,1.7278,1.7277,1.7277,89000001.0
2006-03-13 01:24:00,1.7276,1.7277,1.7275,1.7277,89000001.0
2006-03-13 01:27:00,1.7275,1.7278,1.7275,1.7278,89000001.0
2006-03-13 01:28:00,1.7279,1.7279,1.7279,1.7279,89000001.0
2006-03-13 01:29:00,1.7278,1.7278,1.7278,1.7278,89000001.0
2006-03-13 01:32:00,1.7276,1.7277,1.7276,1.7277,89000001.0
2006-03-13 01:33:00,1.7276,1.7278,1.7276,1.7276,89000001.0
2006-03-13 01:34:00,1.7277,1.7277,1.7276,1.7276,89000001.0
2006-03-13 01:35:00,1.7275,1.7275,1.7275,1.7275,89000001.0
2006-03-13 01:37:00,1.7276,1.7276,1.7275,1.7275,89000001.0
2006-03-13 01:40:00,1.7274,1.7274,1.7274,1.7274,89000001.0
2006-03-13 01:45:00,1.7273,1.7273,1.7271,1.7273,89000001.0
2006-03-13 01:46:00,1.7272,1.7277,1.7272,1.7277,89000001.0
2006-03-13 01:47:00,1.7273,1.7275,1.727,1.7275,89000001.0
2006-03-13 01:48:00,1.7276,1.7277,1.7276,1.7277,89000001.0
2006-03-13 01:49:00,1.7276,1.7277,1.7275,1.7276,89000001.0
2006-03-13 01:51:00,1.7275,1.7276,1.7275,1.7275,89000001.0
2006-03-13 01:53:00,1.7274,1.7275,1.7272,1.7273,89000001.0
2006-03-13 01:54:00,1.7274,1.7276,1.7274,1.7275,89000001.0
2006-03-13 01:55:00,1.7274,1.7274,1.7274,1.7274,89000001.0
2006-03-13 01:57:00,1.7275,1.7275,1.7275,1.7275,89000001.0
2006-03-13 01:59:00,1.7274,1.7274,1.7274,1.7274,89000001.0
2006-03-13 02:00:00,1.72713,1.72723,1.72713,1.72723,89000001.0
2006-03-13 02:01:00,1.72719,1.72728,1.72716,1.72728,66000001.0
2006-03-13 02:02:00,1.72733,1.72741,1.72722,1.72729,66300000.0
2006-03-13 02:03:00,1.72736,1.72743,1.72734,1.72743,56800001.0
2006-03-13 02:04:00,1.72737,1.72745,1.72737,1.7274,52800000.0
2006-03-13 02:05:00,1.72747,1.72752,1.7274,1.72741,26100000.0
2006-03-13 02:06:00,1.72743,1.72751,1.72741,1.72746,36700000.0
2006-03-13 02:07:00,1.72745,1.72745,1.72745,1.72745,3000000.0
2006-03-13 02:08:00,1.72751,1.72751,1.72747,1.72747,29799999.0
2006-03-13 02:09:00,1.72745,1.72745,1.72738,1.72738,5200000.0
2006-03-13 02:10:00,1.72742,1.72742,1.72729,1.7273,38100000.0
2006-03-13 02:11:00,1.72738,1.72738,1.72725,1.72735,46500000.0
2006-03-13 02:12:00,1.7273,1.72735,1.72725,1.72725,73399999.0
2006-03-13 02:13:00,1.72729,1.72738,1.72719,1.72735,88500000.0
2006-03-13 02:14:00,1.72744,1.72746,1.72737,1.72741,47300000.0
2006-03-13 02:15:00,1.72743,1.72743,1.72729,1.72737,67300000.0
2006-03-13 02:16:00,1.72737,1.72739,1.72734,1.72739,36799999.0
2006-03-13 02:17:00,1.72738,1.72738,1.72719,1.72727,49400001.0
2006-03-13 02:18:00,1.72728,1.72733,1.72718,1.72733,79900000.0
2006-03-13 02:19:00,1.72732,1.72742,1.72729,1.72742,54800000.0
2006-03-13 02:20:00,1.72748,1.72752,1.72745,1.72749,39400000.0
2006-03-13 02:21:00,1.72742,1.72749,1.7274,1.72742,51999999.0
2006-03-13 02:22:00,1.72735,1.72745,1.72735,1.72737,77300001.0
2006-03-13 02:23:00,1.72742,1.72749,1.72741,1.72743,12600000.0
2006-03-13 02:24:00,1.72736,1.72736,1.72728,1.72735,51300000.0
2006-03-13 02:25:00,1.72733,1.72745,1.72733,1.7274,21500000.0
2006-03-13 02:26:00,1.7274,1.72745,1.72727,1.7274,85199999.0
2006-03-13 02:27:00,1.72732,1.72758,1.72723,1.72758,51100000.0
2006-03-13 02:28:00,1.72755,1.72765,1.72755,1.72765,45099998.0
2006-03-13 02:29:00,1.72762,1.72765,1.72755,1.72765,56700000.0
2006-03-13 02:30:00,1.72758,1.72763,1.72751,1.72752,47300001.0
2006-03-13 02:31:00,1.72755,1.72755,1.72725,1.72725,10800000.0
2006-03-13 02:32:00,1.72745,1.72745,1.72735,1.72739,42300000.0
2006-03-13 02:33:00,1.72742,1.72754,1.72735,1.72737,91700002.0
2006-03-13 02:34:00,1.72731,1.7274,1.7273,1.7273,54300000.0
2006-03-13 02:35:00,1.72726,1.72727,1.72723,1.72723,19600000.0
2006-03-13 02:36:00,1.7272,1.72725,1.72718,1.7272,56499998.0
2006-03-13 02:37:00,1.72727,1.72733,1.72723,1.72726,38800000.0
2006-03-13 02:38:00,1.72717,1.72725,1.72717,1.72725,73000000.0
2006-03-13 02:39:00,1.72725,1.72725,1.72717,1.72725,81800000.0
2006-03-13 02:40:00,1.72718,1.72718,1.72712,1.72712,56500000.0
2006-03-13 02:41:00,1.72711,1.72718,1.72711,1.72718,47000000.0
2006-03-13 02:42:00,1.72722,1.72722,1.72715,1.72717,41900000.0
2006-03-13 02:43:00,1.72712,1.72721,1.72712,1.72718,22400000.0
2006-03-13 02:44:00,1.72715,1.72725,1.72715,1.72725,133900001.0
2006-03-13 02:45:00,1.72713,1.72713,1.72694,1.72694,15600000.0
2006-03-13 02:46:00,1.72702,1.72734,1.72702,1.72734,88200001.0
2006-03-13 02:47:00,1.7273,1.7273,1.72715,1.72717,83600001.0
2006-03-13 02:48:00,1.72733,1.72738,1.72733,1.72735,24300000.0
2006-03-13 02:49:00,1.72737,1.72737,1.72722,1.72729,68399999.0
2006-03-13 02:50:00,1.7273,1.72735,1.7273,1.72735,25900000.0
2006-03-13 02:51:00,1.72724,1.72732,1.72716,1.72732,102200001.0
2006-03-13 02:52:00,1.72728,1.72728,1.72719,1.72719,61000001.0
2006-03-13 02:53:00,1.72727,1.72729,1.72706,1.7271,73400001.0
2006-03-13 02:54:00,1.72712,1.72729,1.72712,1.72725,47100000.0
2006-03-13 02:55:00,1.72722,1.7273,1.72716,1.72728,39399999.0
2006-03-13 02:56:00,1.72722,1.72722,1.72706,1.72717,67200000.0
2006-03-13 02:57:00,1.72725,1.72725,1.72717,1.72718,121699999.0
2006-03-13 02:58:00,1.72725,1.72727,1.72723,1.72727,51800000.0
2006-03-13 02:59:00,1.72722,1.72722,1.72708,1.72708,21400000.0
2006-03-13 03:00:00,1.72714,1.72724,1.72714,1.72719,56500000.0
2006-03-13 03:01:00,1.72723,1.72725,1.7272,1.7272,72800000.0
2006-03-13 03:02:00,1.72714,1.72734,1.72714,1.72734,38800000.0
2006-03-13 03:03:00,1.72745,1.72745,1.72735,1.72743,73669999.0
2006-03-13 03:04:00,1.72743,1.72743,1.72734,1.72735,32600000.0
2006-03-13 03:05:00,1.72723,1.72723,1.72719,1.72719,21800000.0
2006-03-13 03:06:00,1.72713,1.72729,1.72708,1.72715,83599999.0
2006-03-13 03:07:00,1.72717,1.72724,1.72713,1.72724,42600000.0
2006-03-13 03:08:00,1.72727,1.72731,1.7272,1.72722,31400000.0
2006-03-13 03:09:00,1.72732,1.72748,1.72732,1.72748,35000001.0
2006-03-13 03:10:00,1.72755,1.72755,1.72748,1.7275,36700000.0
2006-03-13 03:11:00,1.72755,1.72755,1.7275,1.7275,2400000.0
2006-03-13 03:12:00,1.72751,1.72751,1.72722,1.72729,94200000.0
2006-03-13 03:13:00,1.72737,1.72737,1.72725,1.7273,78700002.0
2006-03-13 03:14:00,1.72735,1.72735,1.72735,1.72735,7300000.0
2006-03-13 03:15:00,1.72737,1.72737,1.72728,1.72728,33500000.0
2006-03-13 03:16:00,1.72735,1.72735,1.7273,1.72735,28800000.0
2006-03-13 03:17:00,1.7273,1.72735,1.7273,1.72735,111299998.0
2006-03-13 03:18:00,1.7273,1.72739,1.7273,1.72739,18100000.0
2006-03-13 03:19:00,1.72738,1.72756,1.72738,1.72756,46700001.0
2006-03-13 03:20:00,1.72765,1.72765,1.7276,1.7276,4200000.0
2006-03-13 03:21:00,1.7276,1.7276,1.7276,1.7276,27399999.0
2006-03-13 03:22:00,1.7276,1.72765,1.72755,1.72755,43500001.0
2006-03-13 03:23:00,1.72755,1.72755,1.72752,1.72752,17200000.0
2006-03-13 03:24:00,1.72767,1.72773,1.72762,1.72762,71799999.0
2006-03-13 03:25:00,1.72763,1.72771,1.72763,1.72763,44500000.0
2006-03-13 03:26:00,1.7276,1.7277,1.7276,1.72766,68199997.0
2006-03-13 03:27:00,1.72748,1.7277,1.72735,1.7277,55700000.0
2006-03-13 03:28:00,1.72771,1.72771,1.72687,1.72687,113100002.0
2006-03-13 03:29:00,1.72694,1.72721,1.72639,1.72639,131500000.0
2006-03-13 03:30:00,1.7264,1.72646,1.72618,1.72619,100400000.0
2006-03-13 03:31:00,1.72622,1.72626,1.72586,1.72594,119899998.0
2006-03-13 03:32:00,1.7258,1.7258,1.72557,1.72564,79799998.0
2006-03-13 03:33:00,1.72556,1.72577,1.72553,1.72575,60600000.0
2006-03-13 03:34:00,1.72583,1.72613,1.72583,1.72609,31900000.0
2006-03-13 03:35:00,1.726,1.726,1.72583,1.72599,48699999.0
2006-03-13 03:36:00,1.726,1.72619,1.726,1.72608,96299998.0
2006-03-13 03:37:00,1.7263,1.72664,1.7263,1.72661,65999999.0
2006-03-13 03:38:00,1.72642,1.7265,1.72635,1.72635,60900000.0
2006-03-13 03:39:00,1.72648,1.72658,1.72648,1.72652,60100000.0
2006-03-13 03:40:00,1.72653,1.72653,1.72641,1.72647,62699998.0
2006-03-13 03:41:00,1.7264,1.7264,1.7263,1.7263,60299998.0
2006-03-13 03:42:00,1.72625,1.72635,1.72625,1.7263,103399999.0
2006-03-13 03:43:00,1.72636,1.72653,1.72636,1.72639,31300000.0
2006-03-13 03:44:00,1.72642,1.72649,1.72626,1.72635,121200001.0
2006-03-13 03:45:00,1.72638,1.72659,1.72638,1.72643,55200000.0
2006-03-13 03:46:00,1.72628,1.72644,1.72625,1.72627,91400000.0
2006-03-13 03:47:00,1.7263,1.72635,1.72627,1.72635,50400002.0
2006-03-13 03:48:00,1.7263,1.72635,1.72625,1.72635,99000000.0
2006-03-13 03:49:00,1.72627,1.72627,1.72613,1.7262,29599999.0
2006-03-13 03:50:00,1.72615,1.72624,1.72615,1.72617,43800001.0
2006-03-13 03:51:00,1.72615,1.72623,1.72597,1.72623,57900000.0
2006-03-13 03:52:00,1.72622,1.72622,1.72595,1.72613,96000000.0
2006-03-13 03:53:00,1.7261,1.72615,1.7261,1.72615,133800000.0
2006-03-13 03:54:00,1.72615,1.72615,1.72607,1.72607,59600001.0
2006-03-13 03:55:00,1.72612,1.72622,1.72612,1.72622,35300000.0
2006-03-13 03:56:00,1.72635,1.7265,1.72623,1.7265,67600000.0
2006-03-13 03:57:00,1.72657,1.72676,1.72649,1.72649,36800001.0
2006-03-13 03:58:00,1.72643,1.72659,1.72642,1.72659,57300000.0
2006-03-13 03:59:00,1.72655,1.72663,1.72644,1.72663,135800000.0
2006-03-13 04:00:00,1.7267,1.72679,1.72661,1.72667,40799999.0
2006-03-13 04:01:00,1.72664,1.72673,1.72664,1.7267,56500000.0
2006-03-13 04:02:00,1.72679,1.72681,1.72679,1.72681,24000000.0
2006-03-13 04:03:00,1.72682,1.72688,1.72681,1.72688,16100000.0
2006-03-13 04:04:00,1.7269,1.72699,1.72686,1.72688,78249999.0
2006-03-13 04:05:00,1.72695,1.7272,1.72695,1.7272,31000000.0
2006-03-13 04:06:00,1.72709,1.72716,1.72696,1.72711,55000000.0
2006-03-13 04:07:00,1.72708,1.72711,1.72692,1.72692,129099998.0
2006-03-13 04:08:00,1.72702,1.72715,1.72694,1.72707,67299999.0
2006-03-13 04:09:00,1.7269,1.7269,1.72651,1.72652,87500001.0
2006-03-13 04:10:00,1.72611,1.72611,1.72594,1.72594,16300000.0
2006-03-13 04:11:00,1.72568,1.72569,1.72538,1.72545,78100000.0
2006-03-13 04:12:00,1.72559,1.72583,1.72559,1.72578,82300001.0
2006-03-13 04:13:00,1.72593,1.72617,1.72588,1.72604,93999999.0
2006-03-13 04:14:00,1.72613,1.72624,1.72609,1.72609,65500000.0
2006-03-13 04:15:00,1.72613,1.7263,1.72613,1.72625,81400000.0
2006-03-13 04:16:00,1.72619,1.72622,1.72615,1.72619,80100001.0
2006-03-13 04:17:00,1.72626,1.72632,1.72626,1.72632,13800000.0
2006-03-13 04:18:00,1.72657,1.72662,1.72657,1.72662,17300000.0
2006-03-13 04:19:00,1.72668,1.72668,1.72662,1.72662,38100001.0
2006-03-13 04:20:00,1.72655,1.72665,1.72655,1.7266,51700001.0
2006-03-13 04:21:00,1.72665,1.72667,1.72665,1.72665,50399999.0
2006-03-13 04:22:00,1.72651,1.72651,1.72627,1.72637,55300001.0
2006-03-13 04:23:00,1.72645,1.72663,1.72641,1.72643,84700000.0
2006-03-13 04:24:00,1.72628,1.72638,1.72624,1.72636,59100002.0
2006-03-13 04:25:00,1.72638,1.72647,1.72637,1.72637,121099999.0
2006-03-13 04:26:00,1.72645,1.72645,1.72635,1.7264,31599999.0
2006-03-13 04:27:00,1.72645,1.72645,1.72637,1.72645,72200000.0
2006-03-13 04:28:00,1.72638,1.72648,1.72637,1.72648,62300000.0
2006-03-13 04:29:00,1.72646,1.72653,1.72643,1.72646,81400000.0
2006-03-13 04:30:00,1.72638,1.72638,1.72613,1.72621,79600002.0
2006-03-13 04:31:00,1.72617,1.72619,1.72607,1.72612,7100000.0
2006-03-13 04:32:00,1.72605,1.72605,1.72594,1.726,25500000.0
2006-03-13 04:33:00,1.7259,1.72598,1.72578,1.72578,11600000.0
2006-03-13 04:34:00,1.72597,1.72614,1.72597,1.72597,74899999.0
2006-03-13 04:35:00,1.72595,1.72607,1.72595,1.72598,47200000.0
2006-03-13 04:36:00,1.72592,1.72612,1.72592,1.72612,55300001.0
2006-03-13 04:37:00,1.72612,1.72612,1.72593,1.72593,68800000.0
2006-03-13 04:38:00,1.7259,1.72595,1.7259,1.72595,41200000.0
2006-03-13 04:39:00,1.72602,1.72628,1.72602,1.72617,37750000.0
2006-03-13 04:40:00,1.72626,1.72646,1.72615,1.72637,64200000.0
2006-03-13 04:41:00,1.72647,1.72666,1.72647,1.72659,27500000.0
2006-03-13 04:42:00,1.72648,1.72659,1.72646,1.72651,17600000.0
2006-03-13 04:43:00,1.72657,1.72694,1.72657,1.72694,36700000.0
2006-03-13 04:44:00,1.72687,1.72697,1.72672,1.72672,56700001.0
2006-03-13 04:45:00,1.72665,1.72673,1.72662,1.72668,43000000.0
2006-03-13 04:46:00,1.72668,1.72668,1.72639,1.72658,56400000.0
2006-03-13 04:47:00,1.7266,1.7269,1.7266,1.72687,32000000.0
2006-03-13 04:48:00,1.727,1.72705,1.72685,1.72685,10200000.0
2006-03-13 04:49:00,1.72678,1.72681,1.72671,1.72678,37600000.0
2006-03-13 04:50:00,1.7268,1.72687,1.7268,1.72681,14900000.0
2006-03-13 04:51:00,1.72678,1.72678,1.72671,1.72676,29300000.0
2006-03-13 04:52:00,1.72676,1.72683,1.72669,1.7268,115100001.0
2006-03-13 04:53:00,1.72669,1.72674,1.72661,1.72674,28200000.0
2006-03-13 04:54:00,1.72672,1.72678,1.72663,1.72671,96300002.0
2006-03-13 04:55:00,1.72675,1.72675,1.72663,1.72675,38500000.0
2006-03-13 04:56:00,1.72663,1.72663,1.72646,1.72649,47800000.0
2006-03-13 04:57:00,1.72654,1.72664,1.72651,1.72664,71399999.0
2006-03-13 04:58:00,1.72659,1.72677,1.72659,1.7267,96199999.0
2006-03-13 04:59:00,1.72673,1.72673,1.72673,1.72673,20400000.0
2006-03-13 05:00:00,1.72671,1.72671,1.72646,1.72646,8700000.0
2006-03-13 05:01:00,1.72622,1.72623,1.72604,1.72623,33700000.0
2006-03-13 05:02:00,1.72633,1.72653,1.72626,1.72651,43200000.0
2006-03-13 05:03:00,1.72659,1.72663,1.72659,1.72663,22700000.0
2006-03-13 05:04:00,1.72667,1.72668,1.72667,1.72668,2600000.0
2006-03-13 05:05:00,1.72682,1.7269,1.72673,1.72673,48000000.0
2006-03-13 05:06:00,1.72667,1.72692,1.72667,1.72676,40800000.0
2006-03-13 05:07:00,1.7268,1.72683,1.72673,1.7268,16300000.0
2006-03-13 05:08:00,1.7269,1.72709,1.7269,1.72704,50300001.0
2006-03-13 05:09:00,1.72701,1.72705,1.72685,1.72694,75399998.0
2006-03-13 05:10:00,1.72691,1.72691,1.72676,1.72676,27900000.0
2006-03-13 05:11:00,1.7268,1.7268,1.7268,1.7268,2800000.0
2006-03-13 05:12:00,1.72685,1.72685,1.72685,1.72685,11000000.0
2006-03-13 05:13:00,1.7268,1.72688,1.7268,1.72681,55600000.0
2006-03-13 05:14:00,1.72678,1.72685,1.72678,1.7268,94100000.0
2006-03-13 05:15:00,1.72682,1.72682,1.72671,1.72675,93999999.0
2006-03-13 05:16:00,1.72673,1.72682,1.72672,1.72675,42900000.0
2006-03-13 05:17:00,1.72682,1.72688,1.72673,1.72683,16000000.0
2006-03-13 05:18:00,1.7269,1.72701,1.7268,1.72681,57899999.0
2006-03-13 05:19:00,1.72672,1.72681,1.72672,1.72675,61200001.0
2006-03-13 05:20:00,1.72667,1.72675,1.72667,1.7267,37800000.0
2006-03-13 05:21:00,1.72668,1.72673,1.72663,1.72665,30500000.0
2006-03-13 05:22:00,1.72661,1.72661,1.72639,1.72639,32900000.0
2006-03-13 05:23:00,1.72638,1.72646,1.72635,1.72641,64500000.0
2006-03-13 05:24:00,1.72636,1.72642,1.72636,1.7264,107300000.0
2006-03-13 05:25:00,1.7264,1.72645,1.7264,1.72645,22700000.0
2006-03-13 05:26:00,1.72638,1.72641,1.72632,1.72635,69900001.0
2006-03-13 05:27:00,1.72635,1.72635,1.72635,1.72635,22600000.0
2006-03-13 05:28:00,1.72635,1.72635,1.72628,1.72628,86200000.0
2006-03-13 05:29:00,1.7263,1.7263,1.72625,1.7263,48000000.0
2006-03-13 05:30:00,1.7263,1.72635,1.7263,1.72635,23400000.0
2006-03-13 05:31:00,1.7263,1.7263,1.72625,1.72625,36700000.0
2006-03-13 05:32:00,1.7263,1.7263,1.72628,1.7263,47400000.0
2006-03-13 05:33:00,1.72632,1.72632,1.72625,1.7263,21900000.0
2006-03-13 05:34:00,1.72636,1.72645,1.72614,1.72637,63700000.0
2006-03-13 05:35:00,1.7263,1.72635,1.7263,1.72635,9700000.0
2006-03-13 05:36:00,1.7263,1.72635,1.7263,1.72635,67700000.0
2006-03-13 05:37:00,1.72626,1.72633,1.72624,1.72632,54800001.0
2006-03-13 05:38:00,1.72654,1.72655,1.72654,1.72655,9300000.0
2006-03-13 05:39:00,1.72657,1.72657,1.72649,1.72649,15200000.0
2006-03-13 05:40:00,1.72658,1.72664,1.72649,1.7266,82599998.0
2006-03-13 05:41:00,1.7266,1.72665,1.72655,1.72655,42900000.0
2006-03-13 05:42:00,1.72662,1.72667,1.72662,1.72667,9800000.0
2006-03-13 05:43:00,1.72662,1.72665,1.7266,1.72662,28100000.0
2006-03-13 05:44:00,1.72665,1.72665,1.72658,1.72658,45599999.0
2006-03-13 05:45:00,1.72662,1.72662,1.72662,1.72662,26900000.0
2006-03-13 05:46:00,1.72655,1.7266,1.72655,1.7266,5600000.0
2006-03-13 05:47:00,1.7266,1.72665,1.7266,1.72665,78299997.0
2006-03-13 05:48:00,1.72662,1.72662,1.72651,1.72658,49400001.0
2006-03-13 05:49:00,1.72658,1.72658,1.72644,1.72658,56599999.0
2006-03-13 05:50:00,1.72659,1.72659,1.72626,1.72653,54100000.0
2006-03-13 05:51:00,1.72656,1.72662,1.72651,1.72653,41400001.0
2006-03-13 05:52:00,1.72666,1.72666,1.72656,1.72663,80499999.0
2006-03-13 05:53:00,1.72657,1.72662,1.72648,1.72661,70900000.0
2006-03-13 05:54:00,1.72666,1.72674,1.72655,1.72673,79000001.0
2006-03-13 05:55:00,1.72663,1.72663,1.72651,1.72654,55399998.0
2006-03-13 05:56:00,1.72652,1.7266,1.72652,1.72655,61200000.0
2006-03-13 05:57:00,1.7266,1.7266,1.72655,1.7266,36500000.0
2006-03-13 05:58:00,1.7266,1.7266,1.7265,1.72655,58400000.0
2006-03-13 05:59:00,1.72653,1.72661,1.72651,1.72658,52900000.0
2006-03-13 06:00:00,1.72663,1.72663,1.72648,1.72651,78400000.0
2006-03-13 06:01:00,1.72664,1.72668,1.7266,1.72667,52700000.0
2006-03-13 06:02:00,1.72663,1.72663,1.72643,1.72644,52400001.0
2006-03-13 06:03:00,1.72655,1.72655,1.72639,1.72653,61000000.0
2006-03-13 06:04:00,1.72648,1.72654,1.72645,1.72651,125699998.0
2006-03-13 06:05:00,1.72645,1.72651,1.72642,1.72642,35200000.0
2006-03-13 06:06:00,1.72635,1.72645,1.72635,1.7264,82899999.0
2006-03-13 06:07:00,1.72643,1.72648,1.72637,1.72647,52000000.0
2006-03-13 06:08:00,1.7265,1.72652,1.72639,1.72652,33000000.0
2006-03-13 06:09:00,1.72647,1.7265,1.72641,1.72641,62500000.0
2006-03-13 06:10:00,1.72643,1.72651,1.72641,1.72647,19200000.0
2006-03-13 06:11:00,1.72648,1.72651,1.72642,1.72642,57900002.0
2006-03-13 06:12:00,1.72647,1.72651,1.72644,1.7265,61100000.0
2006-03-13 06:13:00,1.7265,1.72655,1.7265,1.7265,33100000.0
2006-03-13 06:14:00,1.72652,1.72664,1.72652,1.72664,52900001.0
2006-03-13 06:15:00,1.72663,1.72663,1.72646,1.72657,40600000.0
2006-03-13 06:16:00,1.72652,1.72667,1.72651,1.72655,112499997.0
2006-03-13 06:17:00,1.72648,1.72653,1.72642,1.7265,47500000.0
2006-03-13 06:18:00,1.72648,1.72648,1.72638,1.7264,31600000.0
2006-03-13 06:19:00,1.72626,1.72641,1.72624,1.72641,44900001.0
2006-03-13 06:20:00,1.72633,1.72633,1.72628,1.72628,36000000.0
2006-03-13 06:21:00,1.72625,1.72647,1.72625,1.72639,46200000.0
2006-03-13 06:22:00,1.72637,1.72653,1.72637,1.72653,115000000.0
2006-03-13 06:23:00,1.72655,1.72655,1.72641,1.72641,21800000.0
2006-03-13 06:24:00,1.72647,1.72653,1.72645,1.72651,72900000.0
2006-03-13 06:25:00,1.72655,1.72655,1.72638,1.7264,11000000.0
2006-03-13 06:26:00,1.72639,1.72652,1.72639,1.72652,18400000.0
2006-03-13 06:27:00,1.72649,1.72658,1.72649,1.7265,92200000.0
2006-03-13 06:28:00,1.72652,1.72661,1.72652,1.72658,37200000.0
2006-03-13 06:29:00,1.72652,1.72662,1.72648,1.72648,35300000.0
2006-03-13 06:30:00,1.7265,1.72655,1.72645,1.72655,66000001.0
2006-03-13 06:31:00,1.72648,1.72655,1.72648,1.7265,44300000.0
2006-03-13 06:32:00,1.7265,1.7265,1.72647,1.7265,90100001.0
2006-03-13 06:33:00,1.72653,1.72653,1.72653,1.72653,900000.0
2006-03-13 06:34:00,1.72647,1.72667,1.72647,1.7266,22100000.0
2006-03-13 06:35:00,1.72662,1.72666,1.72647,1.72655,106699999.0
2006-03-13 06:36:00,1.72667,1.72688,1.72659,1.72688,156799999.0
2006-03-13 06:37:00,1.72696,1.727,1.72684,1.72684,21500000.0
2006-03-13 06:38:00,1.72687,1.72704,1.72682,1.72682,36700000.0
2006-03-13 06:39:00,1.72674,1.72688,1.72674,1.72687,19700000.0
2006-03-13 06:40:00,1.72678,1.72678,1.72669,1.72669,38700000.0
2006-03-13 06:41:00,1.72665,1.72665,1.72658,1.72665,93200003.0
2006-03-13 06:42:00,1.72665,1.72665,1.72665,1.72665,700000.0
2006-03-13 06:43:00,1.72665,1.72665,1.7266,1.7266,29100000.0
2006-03-13 06:44:00,1.7266,1.72665,1.72655,1.7266,30700000.0
2006-03-13 06:45:00,1.72657,1.72661,1.72642,1.72656,34900000.0
2006-03-13 06:46:00,1.72663,1.72663,1.72651,1.72654,54699999.0
2006-03-13 06:47:00,1.72652,1.72663,1.72647,1.72647,61900001.0
2006-03-13 06:48:00,1.72657,1.72662,1.7265,1.72657,61300000.0
2006-03-13 06:49:00,1.72654,1.72654,1.72651,1.72651,29400000.0
2006-03-13 06:50:00,1.72659,1.72666,1.72657,1.72666,29800000.0
2006-03-13 06:51:00,1.72675,1.72689,1.72661,1.72663,50900000.0
2006-03-13 06:52:00,1.72667,1.72676,1.72646,1.72646,11200000.0
2006-03-13 06:53:00,1.72671,1.72671,1.72657,1.72657,19200000.0
2006-03-13 06:54:00,1.72665,1.72665,1.7266,1.72665,25500000.0
2006-03-13 06:55:00,1.7266,1.72661,1.7265,1.72658,32400000.0
2006-03-13 06:56:00,1.72655,1.72665,1.72655,1.72665,11300000.0
2006-03-13 06:57:00,1.7267,1.7267,1.72659,1.7266,73900002.0
2006-03-13 06:58:00,1.72651,1.72651,1.72649,1.72649,10800000.0
2006-03-13 06:59:00,1.72641,1.72646,1.72633,1.72633,37000000.0
2006-03-13 07:00:00,1.72645,1.72645,1.72638,1.72638,38100000.0
2006-03-13 07:01:00,1.72641,1.72662,1.72641,1.72655,142800003.0
2006-03-13 07:02:00,1.7267,1.72678,1.7267,1.72678,34300000.0
2006-03-13 07:03:00,1.72678,1.72679,1.72669,1.7267,101800002.0
2006-03-13 07:04:00,1.72675,1.72675,1.7267,1.7267,46299999.0
2006-03-13 07:05:00,1.72667,1.72675,1.72667,1.7267,33499999.0
2006-03-13 07:06:00,1.72675,1.72675,1.72661,1.72661,81200001.0
2006-03-13 07:07:00,1.72657,1.72657,1.7265,1.7265,61300000.0
2006-03-13 07:08:00,1.72658,1.72673,1.72658,1.72673,20700000.0
2006-03-13 07:09:00,1.7267,1.7267,1.7266,1.7267,55900000.0
2006-03-13 07:10:00,1.7267,1.72675,1.7267,1.72675,13700000.0
2006-03-13 07:11:00,1.72662,1.72665,1.72659,1.72665,29799999.0
2006-03-13 07:12:00,1.72667,1.7268,1.72666,1.72675,53500000.0
2006-03-13 07:13:00,1.72685,1.72685,1.72675,1.72677,80599999.0
2006-03-13 07:14:00,1.72675,1.72685,1.72675,1.7268,87700000.0
2006-03-13 07:15:00,1.72682,1.72682,1.72659,1.72668,129199999.0
2006-03-13 07:16:00,1.72658,1.7266,1.72653,1.7266,51700000.0
2006-03-13 07:17:00,1.72668,1.72675,1.72663,1.72667,106000003.0
2006-03-13 07:18:00,1.72662,1.72665,1.72654,1.72654,37700000.0
2006-03-13 07:19:00,1.72654,1.72662,1.72654,1.72654,25700000.0
2006-03-13 07:20:00,1.72658,1.72666,1.72654,1.72665,38400000.0
2006-03-13 07:21:00,1.72658,1.72666,1.72653,1.72665,43700000.0
2006-03-13 07:22:00,1.72655,1.7267,1.72655,1.7267,31500000.0
2006-03-13 07:23:00,1.72675,1.72675,1.7267,1.7267,9100000.0
2006-03-13 07:24:00,1.72666,1.72667,1.72653,1.72653,55300001.0
2006-03-13 07:25:00,1.7265,1.72657,1.72642,1.7265,35700000.0
2006-03-13 07:26:00,1.72648,1.72651,1.72636,1.72645,124300000.0
2006-03-13 07:27:00,1.72639,1.7266,1.72639,1.72646,80600000.0
2006-03-13 07:28:00,1.72646,1.72646,1.7264,1.7264,31600000.0
2006-03-13 07:29:00,1.72643,1.72643,1.72635,1.72643,23100000.0
2006-03-13 07:30:00,1.72643,1.72643,1.72634,1.72642,62599999.0
2006-03-13 07:31:00,1.72645,1.7266,1.72645,1.72648,41200001.0
2006-03-13 07:32:00,1.72645,1.72652,1.72642,1.72642,53500000.0
2006-03-13 07:33:00,1.72645,1.72645,1.72638,1.72645,77600001.0
2006-03-13 07:34:00,1.72642,1.72656,1.72641,1.7265,90400002.0
2006-03-13 07:35:00,1.72657,1.72663,1.7265,1.72652,84400002.0
2006-03-13 07:36:00,1.72657,1.7266,1.72655,1.7266,68800001.0
2006-03-13 07:37:00,1.72668,1.72685,1.72668,1.72673,48500000.0
2006-03-13 07:38:00,1.72668,1.72675,1.72663,1.72675,71300000.0
2006-03-13 07:39:00,1.72667,1.72676,1.72642,1.72642,60900001.0
2006-03-13 07:40:00,1.72653,1.72675,1.72653,1.72675,62599998.0
2006-03-13 07:41:00,1.72692,1.72693,1.72692,1.72693,16800000.0
2006-03-13 07:42:00,1.72704,1.72714,1.72696,1.727,81100000.0
2006-03-13 07:43:00,1.72716,1.72716,1.72703,1.72703,103200001.0
2006-03-13 07:44:00,1.72704,1.72717,1.72704,1.72716,12300000.0
2006-03-13 07:45:00,1.72709,1.72711,1.72707,1.72707,87999998.0
2006-03-13 07:46:00,1.72706,1.72706,1.72693,1.72693,53700001.0
2006-03-13 07:47:00,1.7269,1.72706,1.72688,1.72692,36900000.0
2006-03-13 07:48:00,1.72692,1.72692,1.72681,1.72681,9300000.0
2006-03-13 07:49:00,1.72677,1.72677,1.72666,1.72674,80899998.0
2006-03-13 07:50:00,1.72672,1.72686,1.72668,1.72668,68099999.0
2006-03-13 07:51:00,1.7267,1.72682,1.72663,1.72666,69500001.0
2006-03-13 07:52:00,1.72668,1.7267,1.72662,1.72662,32800000.0
2006-03-13 07:53:00,1.72658,1.72663,1.72653,1.72658,50200000.0
2006-03-13 07:54:00,1.72662,1.72662,1.72652,1.72652,21200000.0
2006-03-13 07:55:00,1.72652,1.72671,1.72652,1.72659,77699999.0
2006-03-13 07:56:00,1.72663,1.7268,1.72663,1.72676,56700000.0
2006-03-13 07:57:00,1.72665,1.72667,1.72661,1.72666,33400000.0
2006-03-13 07:58:00,1.72659,1.7268,1.72659,1.7268,12200000.0
2006-03-13 07:59:00,1.72675,1.72675,1.72655,1.72665,31500000.0
2006-03-13 08:00:00,1.72658,1.72667,1.72645,1.72667,70100000.0
2006-03-13 08:01:00,1.72675,1.72692,1.72661,1.72685,106200000.0
2006-03-13 08:02:00,1.72695,1.727,1.72692,1.72695,48300000.0
2006-03-13 08:03:00,1.72684,1.72684,1.72661,1.72664,19000000.0
2006-03-13 08:04:00,1.72668,1.7267,1.72654,1.72657,58600000.0
2006-03-13 08:05:00,1.72655,1.72655,1.7264,1.72655,81100001.0
2006-03-13 08:06:00,1.7265,1.72658,1.7265,1.72658,23900000.0
2006-03-13 08:07:00,1.7265,1.72655,1.72648,1.7265,64800001.0
2006-03-13 08:08:00,1.72652,1.72662,1.72652,1.72658,31900000.0
2006-03-13 08:09:00,1.7265,1.72656,1.72648,1.72656,41100000.0
2006-03-13 08:10:00,1.7265,1.72663,1.72647,1.72663,88000001.0
2006-03-13 08:11:00,1.72665,1.72665,1.7266,1.7266,61600000.0
2006-03-13 08:12:00,1.7266,1.72667,1.72657,1.7266,119799998.0
2006-03-13 08:13:00,1.72658,1.72658,1.72649,1.72649,21200000.0
2006-03-13 08:14:00,1.72654,1.72654,1.72646,1.72654,80399999.0
2006-03-13 08:15:00,1.72655,1.72655,1.72645,1.7265,93599999.0
2006-03-13 08:16:00,1.72652,1.72657,1.72645,1.72651,68200001.0
2006-03-13 08:17:00,1.7265,1.72655,1.7265,1.72652,20700000.0
2006-03-13 08:18:00,1.7265,1.72655,1.72645,1.72645,65999999.0
2006-03-13 08:19:00,1.72647,1.72653,1.72644,1.72644,70900001.0
2006-03-13 08:20:00,1.7266,1.72665,1.72653,1.72658,93500000.0
2006-03-13 08:21:00,1.7265,1.72655,1.72647,1.72648,44300000.0
2006-03-13 08:22:00,1.72662,1.72671,1.72658,1.72658,43200000.0
2006-03-13 08:23:00,1.72673,1.72688,1.72673,1.72681,33800000.0
2006-03-13 08:24:00,1.72685,1.727,1.72681,1.72697,57400001.0
2006-03-13 08:25:00,1.72696,1.72712,1.72696,1.72702,40900000.0
2006-03-13 08:26:00,1.72696,1.72698,1.72688,1.72694,61900000.0
2006-03-13 08:27:00,1.72696,1.72716,1.72696,1.72716,55100000.0
2006-03-13 08:28:00,1.72717,1.72734,1.72717,1.72728,86799998.0
2006-03-13 08:29:00,1.72733,1.72737,1.72733,1.72737,28500000.0
2006-03-13 08:30:00,1.72744,1.72755,1.72743,1.72743,57800001.0
2006-03-13 08:31:00,1.72741,1.72751,1.72731,1.72738,15800000.0
2006-03-13 08:32:00,1.72731,1.72739,1.72725,1.72736,82100001.0
2006-03-13 08:33:00,1.72737,1.72743,1.72737,1.72743,7900000.0
2006-03-13 08:34:00,1.72741,1.72753,1.72738,1.7274,111399999.0
2006-03-13 08:35:00,1.72743,1.72743,1.72722,1.72722,78699999.0
2006-03-13 08:36:00,1.72723,1.72725,1.72711,1.72711,80699999.0
2006-03-13 08:37:00,1.7269,1.72695,1.72679,1.7268,67499999.0
2006-03-13 08:38:00,1.72688,1.72692,1.7268,1.7268,97799999.0
2006-03-13 08:39:00,1.72682,1.72682,1.72674,1.72678,43099999.0
2006-03-13 08:40:00,1.72678,1.72684,1.72661,1.72671,74699998.0
2006-03-13 08:41:00,1.72675,1.72675,1.72665,1.7267,146400002.0
2006-03-13 08:42:00,1.72676,1.72683,1.72672,1.72683,41900000.0
2006-03-13 08:43:00,1.72687,1.72694,1.72676,1.72688,60500000.0
2006-03-13 08:44:00,1.7269,1.7269,1.72687,1.72687,12700000.0
2006-03-13 08:45:00,1.72698,1.72698,1.72685,1.7269,27800000.0
2006-03-13 08:46:00,1.72688,1.72694,1.72685,1.72694,49300000.0
2006-03-13 08:47:00,1.72697,1.72707,1.72697,1.72707,60199999.0
2006-03-13 08:48:00,1.72713,1.72713,1.72703,1.72703,127500002.0
2006-03-13 08:49:00,1.72713,1.72713,1.72702,1.72703,78000000.0
2006-03-13 08:50:00,1.72697,1.72702,1.72693,1.72695,83099997.0
2006-03-13 08:51:00,1.72691,1.727,1.72683,1.72696,58000000.0
2006-03-13 08:52:00,1.7269,1.72697,1.7269,1.72695,51800000.0
2006-03-13 08:53:00,1.72696,1.72703,1.72696,1.72698,25100000.0
2006-03-13 08:54:00,1.72693,1.72705,1.72693,1.72705,72200000.0
2006-03-13 08:55:00,1.72704,1.72717,1.72704,1.72717,52046994.0
2006-03-13 08:56:00,1.72715,1.72715,1.72688,1.72688,72800000.0
2006-03-13 08:57:00,1.72693,1.727,1.72687,1.72687,35700000.0
2006-03-13 08:58:00,1.72683,1.72689,1.72682,1.72688,49000000.0
2006-03-13 08:59:00,1.72691,1.72699,1.7269,1.72692,40200000.0
2006-03-13 09:00:00,1.72691,1.72694,1.72686,1.72686,42200000.0
2006-03-13 09:01:00,1.7269,1.7269,1.72687,1.72688,36900001.0
2006-03-13 09:02:00,1.72692,1.72699,1.7269,1.72695,46500001.0
2006-03-13 09:03:00,1.727,1.72705,1.72695,1.72705,66600000.0
2006-03-13 09:04:00,1.72703,1.72715,1.72696,1.72696,87200001.0
2006-03-13 09:05:00,1.72697,1.72697,1.72693,1.72693,10100000.0
2006-03-13 09:06:00,1.72692,1.72692,1.72684,1.72691,26500000.0
2006-03-13 09:07:00,1.7269,1.72695,1.72685,1.72685,140599997.0
2006-03-13 09:08:00,1.72687,1.72706,1.72687,1.72706,87599999.0
2006-03-13 09:09:00,1.72712,1.72712,1.72692,1.72692,63100000.0
2006-03-13 09:10:00,1.72692,1.72693,1.72685,1.7269,74399999.0
2006-03-13 09:11:00,1.72681,1.72702,1.72681,1.72702,35500000.0
2006-03-13 09:12:00,1.72711,1.72712,1.72692,1.72701,60300000.0
2006-03-13 09:13:00,1.7271,1.7271,1.72692,1.72698,68500001.0
2006-03-13 09:14:00,1.72697,1.72711,1.72681,1.7271,73099999.0
2006-03-13 09:15:00,1.72707,1.72713,1.72704,1.72713,10100000.0
2006-03-13 09:16:00,1.72713,1.72738,1.72713,1.72724,85200001.0
2006-03-13 09:17:00,1.72735,1.7275,1.72735,1.72747,77400000.0
2006-03-13 09:18:00,1.72758,1.72765,1.72756,1.72759,69900000.0
2006-03-13 09:19:00,1.72758,1.72766,1.72758,1.7276,36199999.0
2006-03-13 09:20:00,1.72755,1.72755,1.72745,1.7275,32200000.0
2006-03-13 09:21:00,1.72746,1.72757,1.7274,1.72757,33600000.0
2006-03-13 09:22:00,1.72776,1.72799,1.72776,1.72799,49200000.0
2006-03-13 09:23:00,1.72788,1.72788,1.72748,1.72755,51499998.0
2006-03-13 09:24:00,1.72745,1.72745,1.72722,1.72736,31500000.0
2006-03-13 09:25:00,1.7274,1.72775,1.7274,1.72768,49300000.0
2006-03-13 09:26:00,1.72773,1.72783,1.72765,1.72783,30800000.0
2006-03-13 09:27:00,1.72783,1.72791,1.72783,1.72788,89900000.0
2006-03-13 09:28:00,1.72787,1.72792,1.72768,1.72768,30400000.0
2006-03-13 09:29:00,1.72767,1.72767,1.72738,1.72746,57800000.0
2006-03-13 09:30:00,1.72738,1.72765,1.72738,1.72765,47100000.0
2006-03-13 09:31:00,1.72764,1.72772,1.72759,1.7277,131499999.0
2006-03-13 09:32:00,1.72771,1.72771,1.72759,1.72762,58100000.0
2006-03-13 09:33:00,1.72766,1.72766,1.7275,1.7275,43800000.0
2006-03-13 09:34:00,1.72759,1.72777,1.72759,1.72772,43200000.0
2006-03-13 09:35:00,1.72766,1.7278,1.72765,1.7278,27700000.0
2006-03-13 09:36:00,1.72772,1.72847,1.72772,1.72845,24300000.0
2006-03-13 09:37:00,1.72868,1.72894,1.72846,1.72889,64700001.0
2006-03-13 09:38:00,1.72919,1.72942,1.72911,1.72911,70400000.0
2006-03-13 09:39:00,1.72882,1.72882,1.72823,1.72823,36600000.0
2006-03-13 09:40:00,1.72815,1.72839,1.72812,1.72839,59400000.0
2006-03-13 09:41:00,1.72824,1.72853,1.72824,1.72844,38099999.0
2006-03-13 09:42:00,1.72842,1.72842,1.72828,1.72828,63000000.0
2006-03-13 09:43:00,1.72837,1.72844,1.72821,1.72836,105200001.0
2006-03-13 09:44:00,1.7284,1.7284,1.72812,1.72823,119800001.0
2006-03-13 09:45:00,1.72819,1.72827,1.72819,1.72827,75400001.0
2006-03-13 09:46:00,1.72831,1.72843,1.72823,1.72843,21100000.0
2006-03-13 09:47:00,1.72848,1.72867,1.72848,1.72867,48200001.0
2006-03-13 09:48:00,1.72865,1.72865,1.72835,1.72835,52600000.0
2006-03-13 09:49:00,1.7283,1.7283,1.72806,1.72806,87099998.0
2006-03-13 09:50:00,1.72794,1.72794,1.72761,1.72779,25300000.0
2006-03-13 09:51:00,1.72799,1.72799,1.72785,1.72785,60800001.0
2006-03-13 09:52:00,1.7278,1.7279,1.72778,1.7279,51100000.0
2006-03-13 09:53:00,1.72764,1.72803,1.72764,1.72803,110200000.0
2006-03-13 09:54:00,1.72794,1.72802,1.7276,1.7277,53800001.0
2006-03-13 09:55:00,1.72773,1.72775,1.72755,1.7277,59299999.0
2006-03-13 09:56:00,1.7277,1.72788,1.72764,1.72788,21100000.0
2006-03-13 09:57:00,1.7279,1.72813,1.72779,1.72813,43500000.0
2006-03-13 09:58:00,1.72818,1.72818,1.72799,1.72805,29800000.0
2006-03-13 09:59:00,1.72803,1.72817,1.72803,1.72817,109800000.0
2006-03-13 10:00:00,1.7282,1.7284,1.7282,1.72833,39500000.0
2006-03-13 10:01:00,1.72843,1.7289,1.72842,1.72887,102700001.0
2006-03-13 10:02:00,1.72891,1.72903,1.72891,1.72899,25100000.0
2006-03-13 10:03:00,1.72891,1.72891,1.72849,1.7285,59000000.0
2006-03-13 10:04:00,1.72856,1.72889,1.72856,1.72887,89500000.0
2006-03-13 10:05:00,1.72885,1.72885,1.72844,1.72844,22400000.0
2006-03-13 10:06:00,1.72818,1.72818,1.72767,1.72767,65800000.0
2006-03-13 10:07:00,1.72768,1.72769,1.72749,1.72753,122400000.0
2006-03-13 10:08:00,1.72746,1.72746,1.72742,1.72743,51100001.0
2006-03-13 10:09:00,1.72753,1.72756,1.72735,1.72735,31300000.0
2006-03-13 10:10:00,1.7273,1.72747,1.7273,1.72747,68499999.0
2006-03-13 10:11:00,1.72742,1.72752,1.72739,1.72739,57799999.0
2006-03-13 10:12:00,1.72736,1.72742,1.72731,1.7274,39200000.0
2006-03-13 10:13:00,1.72725,1.72725,1.72715,1.72716,71400002.0
2006-03-13 10:14:00,1.72714,1.72733,1.72714,1.72733,112200000.0
2006-03-13 10:15:00,1.72739,1.72753,1.72737,1.72753,89100001.0
2006-03-13 10:16:00,1.7275,1.72755,1.72744,1.72754,16300000.0
2006-03-13 10:17:00,1.72762,1.7277,1.72753,1.72753,65100001.0
2006-03-13 10:18:00,1.72755,1.72758,1.7274,1.72744,37400000.0
2006-03-13 10:19:00,1.72731,1.72733,1.72717,1.7272,81300002.0
2006-03-13 10:20:00,1.72705,1.72705,1.72674,1.72678,62299999.0
2006-03-13 10:21:00,1.72677,1.72682,1.72671,1.72682,91600002.0
2006-03-13 10:22:00,1.7269,1.72697,1.72686,1.72688,48200000.0
2006-03-13 10:23:00,1.72682,1.72687,1.72662,1.72663,42000000.0
2006-03-13 10:24:00,1.72661,1.72667,1.72661,1.72667,73600000.0
2006-03-13 10:25:00,1.72658,1.72675,1.72652,1.72652,66500000.0
2006-03-13 10:26:00,1.72647,1.72649,1.72629,1.72637,44900000.0
2006-03-13 10:27:00,1.72638,1.72639,1.7263,1.72636,46900000.0
2006-03-13 10:28:00,1.72639,1.72666,1.72639,1.72666,64299999.0
2006-03-13 10:29:00,1.72668,1.72687,1.72668,1.72671,73000000.0
2006-03-13 10:30:00,1.72665,1.72669,1.72657,1.72657,86700001.0
2006-03-13 10:31:00,1.72648,1.72661,1.72644,1.72661,111600001.0
2006-03-13 10:32:00,1.72652,1.72652,1.72641,1.7265,72299998.0
2006-03-13 10:33:00,1.72647,1.72647,1.72638,1.72638,13800000.0
2006-03-13 10:34:00,1.72615,1.72615,1.72595,1.72603,30300000.0
2006-03-13 10:35:00,1.72602,1.72608,1.72592,1.72597,89600002.0
2006-03-13 10:36:00,1.726,1.72617,1.72597,1.72616,81900000.0
2006-03-13 10:37:00,1.72619,1.72633,1.72614,1.72633,104999998.0
2006-03-13 10:38:00,1.72637,1.72651,1.72636,1.72651,57800000.0
2006-03-13 10:39:00,1.72657,1.72678,1.72657,1.72672,78200002.0
2006-03-13 10:40:00,1.72668,1.72668,1.7264,1.72647,99400000.0
2006-03-13 10:41:00,1.72635,1.72635,1.72623,1.72623,59300000.0
2006-03-13 10:42:00,1.72633,1.72633,1.7262,1.72627,52500000.0
2006-03-13 10:43:00,1.72634,1.72634,1.72623,1.72633,75100000.0
2006-03-13 10:44:00,1.7263,1.7263,1.72612,1.72618,76000001.0
2006-03-13 10:45:00,1.7261,1.7261,1.72589,1.72595,76100000.0
2006-03-13 10:46:00,1.72567,1.72567,1.72553,1.7256,65700000.0
2006-03-13 10:47:00,1.72557,1.72574,1.72557,1.72567,109499999.0
2006-03-13 10:48:00,1.72553,1.72553,1.72532,1.72539,68100000.0
2006-03-13 10:49:00,1.72542,1.72549,1.72539,1.72539,85400001.0
2006-03-13 10:50:00,1.72532,1.72541,1.72524,1.72524,45100000.0
2006-03-13 10:51:00,1.72536,1.72538,1.7252,1.72532,58300000.0
2006-03-13 10:52:00,1.72551,1.72556,1.72531,1.72532,28200000.0
2006-03-13 10:53:00,1.72528,1.72531,1.72528,1.72528,20450000.0
2006-03-13 10:54:00,1.72527,1.72527,1.72518,1.72519,67900000.0
2006-03-13 10:55:00,1.72527,1.72533,1.72515,1.72529,71000001.0
2006-03-13 10:56:00,1.72526,1.72526,1.72503,1.72511,58000000.0
2006-03-13 10:57:00,1.72452,1.72452,1.72347,1.72396,42100000.0
2006-03-13 10:58:00,1.72417,1.72417,1.72273,1.72349,107100002.0
2006-03-13 10:59:00,1.72361,1.72377,1.72358,1.72359,77000000.0
2006-03-13 11:00:00,1.72348,1.72349,1.7232,1.72349,105199998.0
2006-03-13 11:01:00,1.72345,1.72345,1.72333,1.72339,51600000.0
2006-03-13 11:02:00,1.72345,1.72357,1.72333,1.72333,89000001.0
2006-03-13 11:03:00,1.72335,1.72351,1.7233,1.72351,46200000.0
2006-03-13 11:04:00,1.7236,1.7237,1.7236,1.72363,13400000.0
2006-03-13 11:05:00,1.72369,1.72373,1.72359,1.7236,125900001.0
2006-03-13 11:06:00,1.72367,1.72368,1.72355,1.72355,142800004.0
2006-03-13 11:07:00,1.72364,1.72391,1.72364,1.72391,94599998.0
2006-03-13 11:08:00,1.72397,1.72399,1.72389,1.72392,77399999.0
2006-03-13 11:09:00,1.72405,1.72424,1.72405,1.72423,36200001.0
2006-03-13 11:10:00,1.72415,1.72417,1.72401,1.72412,107900000.0
2006-03-13 11:11:00,1.72418,1.72425,1.72414,1.72425,110599998.0
2006-03-13 11:12:00,1.72429,1.72452,1.72429,1.72443,51300000.0
2006-03-13 11:13:00,1.72456,1.72466,1.72444,1.72454,67500001.0
2006-03-13 11:14:00,1.7246,1.7246,1.72447,1.7245,34100000.0
2006-03-13 11:15:00,1.72448,1.72448,1.72443,1.72443,21400000.0
2006-03-13 11:16:00,1.72439,1.72456,1.72439,1.72455,39900000.0
2006-03-13 11:17:00,1.72448,1.72461,1.72446,1.72461,63800000.0
2006-03-13 11:18:00,1.72463,1.72464,1.72449,1.7246,59100000.0
2006-03-13 11:19:00,1.7245,1.72457,1.72437,1.72456,73600000.0
2006-03-13 11:20:00,1.72469,1.72469,1.72466,1.72466,11300000.0
2006-03-13 11:21:00,1.72479,1.72485,1.72479,1.72483,58300001.0
2006-03-13 11:22:00,1.72475,1.72481,1.72459,1.72469,115000001.0
2006-03-13 11:23:00,1.7247,1.7248,1.72465,1.72465,88300000.0
2006-03-13 11:24:00,1.72474,1.72504,1.72463,1.72504,60700000.0
2006-03-13 11:25:00,1.72499,1.72501,1.72486,1.7249,60100001.0
2006-03-13 11:26:00,1.72493,1.72493,1.72485,1.72485,21500000.0
2006-03-13 11:27:00,1.72491,1.72499,1.7249,1.72493,71000001.0
2006-03-13 11:28:00,1.72502,1.72506,1.72483,1.72483,63700000.0
2006-03-13 11:29:00,1.72478,1.72489,1.72476,1.72485,71400000.0
2006-03-13 11:30:00,1.72482,1.72489,1.72449,1.72455,113900002.0
2006-03-13 11:31:00,1.72455,1.72487,1.72455,1.72478,68300000.0
2006-03-13 11:32:00,1.72479,1.72524,1.72477,1.72524,97400002.0
2006-03-13 11:33:00,1.72539,1.7255,1.72525,1.72535,43400000.0
2006-03-13 11:34:00,1.72538,1.7255,1.72533,1.7255,60100001.0
2006-03-13 11:35:00,1.72551,1.72562,1.72549,1.72555,49300000.0
2006-03-13 11:36:00,1.72548,1.72553,1.72543,1.72549,61100000.0
2006-03-13 11:37:00,1.7254,1.7254,1.72521,1.7253,65100001.0
2006-03-13 11:38:00,1.72537,1.72542,1.72532,1.72535,73899998.0
2006-03-13 11:39:00,1.72533,1.72539,1.72527,1.72539,93600001.0
2006-03-13 11:40:00,1.72523,1.72533,1.72517,1.72529,86500000.0
2006-03-13 11:41:00,1.72535,1.72537,1.7253,1.7253,61400000.0
2006-03-13 11:42:00,1.72533,1.72543,1.72531,1.7254,65300001.0
2006-03-13 11:43:00,1.72535,1.72536,1.72524,1.72525,95299997.0
2006-03-13 11:44:00,1.72532,1.72539,1.72528,1.72535,105299996.0
2006-03-13 11:45:00,1.7254,1.72549,1.7254,1.72543,80899999.0
2006-03-13 11:46:00,1.72554,1.72563,1.72552,1.72552,77099999.0
2006-03-13 11:47:00,1.72557,1.72557,1.72545,1.72549,106799998.0
2006-03-13 11:48:00,1.72549,1.72551,1.72529,1.72529,117700000.0
2006-03-13 11:49:00,1.72522,1.72528,1.72522,1.72528,35800000.0
2006-03-13 11:50:00,1.72533,1.72541,1.7253,1.72537,76600000.0
2006-03-13 11:51:00,1.72533,1.72533,1.72523,1.72528,72100001.0
2006-03-13 11:52:00,1.72532,1.72542,1.72532,1.7254,33200000.0
2006-03-13 11:53:00,1.72536,1.72539,1.7253,1.7253,22600000.0
2006-03-13 11:54:00,1.7252,1.72521,1.72497,1.72497,92100000.0
2006-03-13 11:55:00,1.725,1.72505,1.725,1.72502,58500002.0
2006-03-13 11:56:00,1.72496,1.72499,1.72496,1.72499,8250000.0
2006-03-13 11:57:00,1.72492,1.72507,1.72486,1.72507,79300002.0
2006-03-13 11:58:00,1.72505,1.72526,1.72505,1.72526,21500000.0
2006-03-13 11:59:00,1.72545,1.7258,1.72545,1.7258,148299997.0
2006-03-13 12:00:00,1.72565,1.72573,1.72551,1.72551,81899999.0
2006-03-13 12:01:00,1.72548,1.72561,1.72548,1.7255,75999999.0
2006-03-13 12:02:00,1.72547,1.72559,1.72543,1.72543,66599998.0
2006-03-13 12:03:00,1.72547,1.72547,1.72519,1.72519,28300000.0
2006-03-13 12:04:00,1.7251,1.72519,1.72508,1.7251,100400002.0
2006-03-13 12:05:00,1.72519,1.72548,1.72519,1.72545,101699999.0
2006-03-13 12:06:00,1.72537,1.72548,1.72528,1.72546,62200000.0
2006-03-13 12:07:00,1.72551,1.72552,1.72538,1.72552,69300001.0
2006-03-13 12:08:00,1.72549,1.7255,1.72548,1.72548,47099999.0
2006-03-13 12:09:00,1.72558,1.72561,1.72552,1.72558,18000000.0
2006-03-13 12:10:00,1.72562,1.72578,1.72562,1.72577,26300000.0
2006-03-13 12:11:00,1.72558,1.72558,1.72533,1.72533,50100000.0
2006-03-13 12:12:00,1.72528,1.72554,1.72528,1.72554,69499998.0
2006-03-13 12:13:00,1.72567,1.72567,1.72556,1.72558,65600001.0
2006-03-13 12:14:00,1.7254,1.72547,1.72522,1.72522,70499999.0
2006-03-13 12:15:00,1.72529,1.72529,1.72526,1.72526,16300000.0
2006-03-13 12:16:00,1.7253,1.7253,1.72513,1.72525,41000001.0
2006-03-13 12:17:00,1.72525,1.72525,1.72512,1.7252,93300002.0
2006-03-13 12:18:00,1.72527,1.72527,1.72516,1.72522,126799999.0
2006-03-13 12:19:00,1.7253,1.7253,1.72517,1.72517,54400001.0
2006-03-13 12:20:00,1.72527,1.72527,1.72504,1.72515,58900000.0
2006-03-13 12:21:00,1.72514,1.72532,1.72513,1.72514,92000000.0
2006-03-13 12:22:00,1.72512,1.72529,1.72512,1.72522,62900000.0
2006-03-13 12:23:00,1.72525,1.72525,1.7252,1.7252,44900001.0
2006-03-13 12:24:00,1.72521,1.72528,1.72519,1.7252,37700000.0
2006-03-13 12:25:00,1.72523,1.72536,1.72523,1.72528,40900000.0
2006-03-13 12:26:00,1.72535,1.72535,1.7253,1.7253,69849998.0
2006-03-13 12:27:00,1.72537,1.72554,1.72534,1.72548,57099999.0
2006-03-13 12:28:00,1.72557,1.72561,1.72546,1.72559,101499999.0
2006-03-13 12:29:00,1.72569,1.72576,1.72564,1.72565,109500001.0
2006-03-13 12:30:00,1.72562,1.72566,1.72555,1.7256,82500000.0
2006-03-13 12:31:00,1.72561,1.72572,1.72561,1.72572,74000000.0
2006-03-13 12:32:00,1.7258,1.72591,1.7258,1.72588,70999999.0
2006-03-13 12:33:00,1.72593,1.72593,1.72582,1.72593,33900000.0
2006-03-13 12:34:00,1.72595,1.72595,1.72585,1.72585,14500000.0
2006-03-13 12:35:00,1.72585,1.72585,1.72578,1.72584,70899999.0
2006-03-13 12:36:00,1.72582,1.72582,1.72565,1.72573,121100002.0
2006-03-13 12:37:00,1.72568,1.72592,1.72568,1.72592,20200000.0
2006-03-13 12:38:00,1.72593,1.72604,1.72592,1.72602,36800000.0
2006-03-13 12:39:00,1.72593,1.72599,1.72593,1.72596,43100000.0
2006-03-13 12:40:00,1.72601,1.72613,1.726,1.72612,61000000.0
2006-03-13 12:41:00,1.72605,1.72615,1.72605,1.72615,49100001.0
2006-03-13 12:42:00,1.72615,1.72615,1.72595,1.72601,141899999.0
2006-03-13 12:43:00,1.72601,1.72612,1.72597,1.72612,158199998.0
2006-03-13 12:44:00,1.7261,1.72616,1.72607,1.72609,52400001.0
2006-03-13 12:45:00,1.72615,1.7262,1.72605,1.72618,47700000.0
2006-03-13 12:46:00,1.72618,1.72618,1.72609,1.7261,46700000.0
2006-03-13 12:47:00,1.72606,1.7262,1.72603,1.72615,52200000.0
2006-03-13 12:48:00,1.72615,1.7262,1.72615,1.72618,53199998.0
2006-03-13 12:49:00,1.7262,1.72625,1.72618,1.72623,41800001.0
2006-03-13 12:50:00,1.72624,1.72624,1.72615,1.7262,64700000.0
2006-03-13 12:51:00,1.72607,1.72622,1.72604,1.72622,107100002.0
2006-03-13 12:52:00,1.7262,1.72631,1.7262,1.72625,99100000.0
2006-03-13 12:53:00,1.7263,1.72654,1.7263,1.72645,75400001.0
2006-03-13 12:54:00,1.72637,1.72661,1.72637,1.72661,91100000.0
2006-03-13 12:55:00,1.72667,1.7268,1.72659,1.7267,27200000.0
2006-03-13 12:56:00,1.72666,1.72673,1.7266,1.7267,64200000.0
2006-03-13 12:57:00,1.72683,1.7269,1.7268,1.72686,88800002.0
2006-03-13 12:58:00,1.72678,1.72678,1.72664,1.72673,112700000.0
2006-03-13 12:59:00,1.72634,1.72664,1.72634,1.72664,143599997.0
2006-03-13 13:00:00,1.72667,1.72673,1.72664,1.72673,176700001.0
2006-03-13 13:01:00,1.72663,1.72706,1.72663,1.72706,51899999.0
2006-03-13 13:02:00,1.727,1.72711,1.72687,1.7269,83000000.0
2006-03-13 13:03:00,1.72691,1.72698,1.72691,1.72696,20000000.0
2006-03-13 13:04:00,1.72702,1.72718,1.72702,1.72714,57600000.0
2006-03-13 13:05:00,1.72703,1.72704,1.7269,1.7269,32500000.0
2006-03-13 13:06:00,1.727,1.727,1.72674,1.72677,78500001.0
2006-03-13 13:07:00,1.7268,1.72684,1.72674,1.72678,85000000.0
2006-03-13 13:08:00,1.72681,1.72681,1.72665,1.72677,34600000.0
2006-03-13 13:09:00,1.72677,1.72684,1.72674,1.7268,98999998.0
2006-03-13 13:10:00,1.72678,1.72678,1.72673,1.72675,54300000.0
2006-03-13 13:11:00,1.72674,1.72678,1.72672,1.72676,13100000.0
2006-03-13 13:12:00,1.72676,1.72683,1.72665,1.72683,53399999.0
2006-03-13 13:13:00,1.72664,1.72682,1.72664,1.72677,61100000.0
2006-03-13 13:14:00,1.72674,1.72676,1.72666,1.7267,59399999.0
2006-03-13 13:15:00,1.72665,1.72672,1.72659,1.72665,109399999.0
2006-03-13 13:16:00,1.72664,1.72687,1.72661,1.72687,26500000.0
2006-03-13 13:17:00,1.72696,1.72696,1.72678,1.72678,65400000.0
2006-03-13 13:18:00,1.72682,1.72691,1.72673,1.72677,50000001.0
2006-03-13 13:19:00,1.72693,1.727,1.72691,1.72691,48100001.0
2006-03-13 13:20:00,1.72688,1.72698,1.72688,1.72698,37600001.0
2006-03-13 13:21:00,1.72702,1.72702,1.72688,1.72688,40600000.0
2006-03-13 13:22:00,1.72688,1.72706,1.72688,1.72689,56600000.0
2006-03-13 13:23:00,1.72698,1.72716,1.72698,1.7271,26800000.0
2006-03-13 13:24:00,1.72702,1.72705,1.72693,1.72693,62200000.0
2006-03-13 13:25:00,1.72683,1.72683,1.72657,1.72664,39700000.0
2006-03-13 13:26:00,1.72665,1.72667,1.72653,1.7266,76399998.0
2006-03-13 13:27:00,1.72668,1.72668,1.7266,1.72665,58499999.0
2006-03-13 13:28:00,1.7266,1.72665,1.72658,1.72658,33000000.0
2006-03-13 13:29:00,1.72663,1.7267,1.72658,1.72661,114000000.0
2006-03-13 13:30:00,1.72659,1.72683,1.72659,1.7268,63000001.0
2006-03-13 13:31:00,1.72695,1.72709,1.72695,1.72703,47300000.0
2006-03-13 13:32:00,1.72697,1.727,1.72697,1.727,15000000.0
2006-03-13 13:33:00,1.72708,1.72713,1.72701,1.72701,88500001.0
2006-03-13 13:34:00,1.727,1.72709,1.72696,1.72699,60300000.0
2006-03-13 13:35:00,1.72688,1.72688,1.72682,1.72682,9500000.0
2006-03-13 13:36:00,1.72677,1.72683,1.72674,1.72683,86600000.0
2006-03-13 13:37:00,1.7268,1.7268,1.72661,1.72661,131200005.0
2006-03-13 13:38:00,1.72668,1.72672,1.7266,1.7266,102499998.0
2006-03-13 13:39:00,1.72664,1.72677,1.72664,1.7267,46700000.0
2006-03-13 13:40:00,1.72675,1.72675,1.72665,1.72673,134699999.0
2006-03-13 13:41:00,1.7267,1.7267,1.72637,1.72637,87800002.0
2006-03-13 13:42:00,1.72636,1.72651,1.72636,1.72645,96300000.0
2006-03-13 13:43:00,1.72638,1.72638,1.72625,1.72629,50300000.0
2006-03-13 13:44:00,1.72629,1.72652,1.72622,1.72652,72799999.0
2006-03-13 13:45:00,1.72645,1.72666,1.72641,1.72666,39500000.0
2006-03-13 13:46:00,1.72667,1.72672,1.72663,1.72672,79899999.0
2006-03-13 13:47:00,1.72671,1.72671,1.72652,1.72652,61700000.0
2006-03-13 13:48:00,1.72653,1.72661,1.72653,1.7266,158200005.0
2006-03-13 13:49:00,1.72659,1.7266,1.72638,1.72647,85300000.0
2006-03-13 13:50:00,1.72646,1.72646,1.72628,1.72628,54200000.0
2006-03-13 13:51:00,1.72625,1.72639,1.72625,1.72631,10000000.0
2006-03-13 13:52:00,1.72633,1.72633,1.72618,1.72628,75000000.0
2006-03-13 13:53:00,1.72623,1.72652,1.72623,1.72652,68900000.0
2006-03-13 13:54:00,1.72653,1.72667,1.72644,1.72658,86700000.0
2006-03-13 13:55:00,1.72651,1.72651,1.72631,1.72635,53800000.0
2006-03-13 13:56:00,1.72643,1.72646,1.72632,1.72632,20600000.0
2006-03-13 13:57:00,1.72635,1.72636,1.72617,1.72628,88000002.0
2006-03-13 13:58:00,1.72639,1.72646,1.72637,1.72637,50799999.0
2006-03-13 13:59:00,1.72641,1.72647,1.72606,1.72606,57799999.0
2006-03-13 14:00:00,1.72606,1.72629,1.72606,1.72625,75199999.0
2006-03-13 14:01:00,1.72645,1.72665,1.72645,1.7266,21200000.0
2006-03-13 14:02:00,1.72658,1.72659,1.72654,1.72658,7800000.0
2006-03-13 14:03:00,1.72663,1.72663,1.72638,1.72645,54699999.0
2006-03-13 14:04:00,1.72645,1.72654,1.72645,1.72653,54100001.0
2006-03-13 14:05:00,1.72648,1.72649,1.72643,1.72648,40000000.0
2006-03-13 14:06:00,1.72644,1.72645,1.72635,1.72635,87800001.0
2006-03-13 14:07:00,1.72633,1.72644,1.72633,1.72639,77699998.0
2006-03-13 14:08:00,1.72645,1.72645,1.72625,1.72635,85899999.0
2006-03-13 14:09:00,1.7263,1.7263,1.72623,1.72623,56700001.0
2006-03-13 14:10:00,1.72628,1.7264,1.72617,1.7264,20100000.0
2006-03-13 14:11:00,1.72641,1.72656,1.72641,1.72654,48800000.0
2006-03-13 14:12:00,1.72657,1.72669,1.72657,1.7266,102000001.0
2006-03-13 14:13:00,1.72666,1.72666,1.7265,1.72655,64199999.0
2006-03-13 14:14:00,1.72654,1.72678,1.72654,1.72674,96799997.0
2006-03-13 14:15:00,1.72674,1.72686,1.72673,1.72686,40500000.0
2006-03-13 14:16:00,1.72698,1.72713,1.72698,1.72713,15500000.0
2006-03-13 14:17:00,1.72723,1.72723,1.72706,1.72707,42500000.0
2006-03-13 14:18:00,1.72711,1.72719,1.7269,1.7269,36700000.0
2006-03-13 14:19:00,1.72697,1.72712,1.72697,1.72708,25700000.0
2006-03-13 14:20:00,1.72709,1.72722,1.72709,1.7272,29000000.0
2006-03-13 14:21:00,1.72713,1.72721,1.72709,1.72719,48200001.0
2006-03-13 14:22:00,1.72724,1.72725,1.72718,1.72718,75900000.0
2006-03-13 14:23:00,1.72718,1.7272,1.72714,1.7272,65500001.0
2006-03-13 14:24:00,1.72713,1.72715,1.72688,1.72689,23750000.0
2006-03-13 14:25:00,1.72685,1.72691,1.72681,1.72681,63200000.0
2006-03-13 14:26:00,1.72683,1.72683,1.72664,1.7267,121899999.0
2006-03-13 14:27:00,1.72667,1.72667,1.72652,1.72652,42599998.0
2006-03-13 14:28:00,1.72637,1.72659,1.72637,1.72658,68100000.0
2006-03-13 14:29:00,1.7266,1.7266,1.7264,1.72645,33100000.0
2006-03-13 14:30:00,1.72651,1.72655,1.72641,1.72653,74400000.0
2006-03-13 14:31:00,1.72659,1.72678,1.72659,1.72668,100699998.0
2006-03-13 14:32:00,1.72666,1.72676,1.72666,1.72676,69800000.0
2006-03-13 14:33:00,1.72672,1.72688,1.72672,1.72675,63300000.0
2006-03-13 14:34:00,1.72666,1.72692,1.72666,1.72692,66899999.0
2006-03-13 14:35:00,1.72688,1.72699,1.72688,1.72695,99000001.0
2006-03-13 14:36:00,1.7269,1.7269,1.72668,1.72668,66900001.0
2006-03-13 14:37:00,1.72665,1.72665,1.72647,1.72651,58899999.0
2006-03-13 14:38:00,1.72645,1.72658,1.72645,1.72652,58750000.0
2006-03-13 14:39:00,1.72646,1.72646,1.72617,1.72619,13600000.0
2006-03-13 14:40:00,1.72618,1.7262,1.72605,1.72618,52200000.0
2006-03-13 14:41:00,1.72605,1.72605,1.72596,1.72604,76200000.0
2006-03-13 14:42:00,1.72607,1.72612,1.72585,1.72588,62200000.0
2006-03-13 14:43:00,1.726,1.72605,1.72589,1.72589,92600001.0
2006-03-13 14:44:00,1.72608,1.72608,1.726,1.72608,54500000.0
2006-03-13 14:45:00,1.72601,1.72611,1.72601,1.72611,24100000.0
2006-03-13 14:46:00,1.7261,1.72615,1.7261,1.72615,62400002.0
2006-03-13 14:47:00,1.72611,1.72621,1.72611,1.72613,47700000.0
2006-03-13 14:48:00,1.72615,1.72615,1.72597,1.72597,39100000.0
2006-03-13 14:49:00,1.7261,1.72618,1.72605,1.72611,64899999.0
2006-03-13 14:50:00,1.72614,1.72644,1.72608,1.72644,66899998.0
2006-03-13 14:51:00,1.72647,1.7265,1.72639,1.72648,82800000.0
2006-03-13 14:52:00,1.72645,1.72663,1.72645,1.72663,19600000.0
2006-03-13 14:53:00,1.72662,1.72662,1.72648,1.72662,33600000.0
2006-03-13 14:54:00,1.72668,1.7268,1.72667,1.72671,85099999.0
2006-03-13 14:55:00,1.7267,1.72694,1.7267,1.72694,91500001.0
2006-03-13 14:56:00,1.72691,1.72692,1.72675,1.72692,98200001.0
2006-03-13 14:57:00,1.72697,1.72699,1.72686,1.72687,38200000.0
2006-03-13 14:58:00,1.72695,1.72705,1.72693,1.72697,43100000.0
2006-03-13 14:59:00,1.72689,1.72703,1.72689,1.72699,70799999.0
2006-03-13 15:00:00,1.7269,1.72694,1.72676,1.72677,54200001.0
2006-03-13 15:01:00,1.72664,1.72681,1.72664,1.7267,68400000.0
2006-03-13 15:02:00,1.72675,1.7268,1.72672,1.72674,31600000.0
2006-03-13 15:03:00,1.72682,1.72689,1.72673,1.72685,65400001.0
2006-03-13 15:04:00,1.72677,1.72677,1.72673,1.72673,5600000.0
2006-03-13 15:05:00,1.72659,1.72666,1.72659,1.72666,9900000.0
2006-03-13 15:06:00,1.72654,1.72662,1.72652,1.72657,60800000.0
2006-03-13 15:07:00,1.72661,1.72662,1.72658,1.72662,49600001.0
2006-03-13 15:08:00,1.72657,1.72663,1.72642,1.72663,106400001.0
2006-03-13 15:09:00,1.72664,1.72664,1.72652,1.7266,107000001.0
2006-03-13 15:10:00,1.72657,1.72658,1.72657,1.72658,10800000.0
2006-03-13 15:11:00,1.72658,1.72668,1.72654,1.72658,46300000.0
2006-03-13 15:12:00,1.72669,1.72681,1.72669,1.72681,11200000.0
2006-03-13 15:13:00,1.72697,1.727,1.72685,1.72694,48600000.0
2006-03-13 15:14:00,1.72691,1.72725,1.72686,1.72725,51299999.0
2006-03-13 15:15:00,1.72731,1.72738,1.72714,1.72717,91600001.0
2006-03-13 15:16:00,1.72711,1.72718,1.72709,1.72715,49400001.0
2006-03-13 15:17:00,1.72708,1.72729,1.72708,1.72726,61370000.0
2006-03-13 15:18:00,1.72733,1.72752,1.72728,1.72752,108900000.0
2006-03-13 15:19:00,1.72756,1.72761,1.7275,1.72759,114599999.0
2006-03-13 15:20:00,1.7276,1.72764,1.72759,1.72763,90400000.0
2006-03-13 15:21:00,1.7277,1.72775,1.72766,1.7277,17500000.0
2006-03-13 15:22:00,1.72766,1.72778,1.72756,1.72756,63100000.0
2006-03-13 15:23:00,1.72756,1.72768,1.72747,1.72768,112499999.0
2006-03-13 15:24:00,1.72772,1.72772,1.72757,1.7277,75600000.0
2006-03-13 15:25:00,1.72778,1.72783,1.72772,1.72778,124000000.0
2006-03-13 15:26:00,1.7279,1.72819,1.7279,1.72814,65200000.0
2006-03-13 15:27:00,1.72814,1.7282,1.72803,1.72803,65300000.0
2006-03-13 15:28:00,1.72801,1.72809,1.72795,1.728,70700002.0
2006-03-13 15:29:00,1.72808,1.72815,1.72805,1.72808,129699998.0
2006-03-13 15:30:00,1.72803,1.72815,1.72803,1.72807,51500000.0
2006-03-13 15:31:00,1.72807,1.72807,1.72792,1.728,57499999.0
2006-03-13 15:32:00,1.72793,1.72809,1.72793,1.72797,91399998.0
2006-03-13 15:33:00,1.72806,1.72806,1.72797,1.72801,35900001.0
2006-03-13 15:34:00,1.72795,1.72803,1.7279,1.72795,48800000.0
2006-03-13 15:35:00,1.728,1.728,1.72782,1.72787,59800000.0
2006-03-13 15:36:00,1.7278,1.72787,1.7278,1.72785,47400000.0
2006-03-13 15:37:00,1.7278,1.7278,1.7276,1.7276,73599998.0
2006-03-13 15:38:00,1.72756,1.72767,1.7275,1.72758,101199997.0
2006-03-13 15:39:00,1.72757,1.7276,1.72755,1.72755,59800000.0
2006-03-13 15:40:00,1.72756,1.72764,1.72755,1.72757,72200000.0
2006-03-13 15:41:00,1.72755,1.72762,1.72754,1.72755,109199999.0
2006-03-13 15:42:00,1.72757,1.72772,1.72757,1.72763,102400000.0
2006-03-13 15:43:00,1.72764,1.72776,1.72758,1.72768,51400000.0
2006-03-13 15:44:00,1.72767,1.72775,1.72766,1.7277,82599999.0
2006-03-13 15:45:00,1.7278,1.72789,1.7278,1.72785,49600002.0
2006-03-13 15:46:00,1.72782,1.72782,1.7277,1.7277,49100000.0
2006-03-13 15:47:00,1.72767,1.72777,1.72761,1.72774,67000002.0
2006-03-13 15:48:00,1.7277,1.72777,1.72757,1.72758,68500000.0
2006-03-13 15:49:00,1.72749,1.72749,1.72729,1.72731,62400000.0
2006-03-13 15:50:00,1.72715,1.72715,1.72706,1.72706,50600001.0
2006-03-13 15:51:00,1.72712,1.72712,1.727,1.72712,70000000.0
2006-03-13 15:52:00,1.72713,1.72721,1.72712,1.72717,98999999.0
2006-03-13 15:53:00,1.72718,1.7272,1.72711,1.72711,73700001.0
2006-03-13 15:54:00,1.72712,1.72721,1.72709,1.72712,69900000.0
2006-03-13 15:55:00,1.727,1.727,1.72669,1.72669,33099999.0
2006-03-13 15:56:00,1.72643,1.72643,1.72616,1.7262,101099998.0
2006-03-13 15:57:00,1.72639,1.72658,1.72639,1.72657,18100000.0
2006-03-13 15:58:00,1.72645,1.72646,1.72637,1.72645,38600000.0
2006-03-13 15:59:00,1.72639,1.72639,1.72605,1.72605,68200001.0
2006-03-13 16:00:00,1.72589,1.72602,1.72545,1.72547,107499999.0
2006-03-13 16:01:00,1.72548,1.72562,1.72538,1.72558,56950000.0
2006-03-13 16:02:00,1.72562,1.7257,1.72557,1.7256,158899999.0
2006-03-13 16:03:00,1.72554,1.72554,1.72531,1.72543,67900001.0
2006-03-13 16:04:00,1.72557,1.72576,1.72553,1.72575,84900002.0
2006-03-13 16:05:00,1.72583,1.72583,1.72582,1.72582,19900000.0
2006-03-13 16:06:00,1.72602,1.72615,1.72602,1.7261,52000000.0
2006-03-13 16:07:00,1.72617,1.72625,1.72603,1.72625,42499999.0
2006-03-13 16:08:00,1.72618,1.72632,1.72613,1.72613,94600001.0
2006-03-13 16:09:00,1.72625,1.72682,1.72625,1.72682,89399999.0
2006-03-13 16:10:00,1.72678,1.72678,1.7265,1.7265,49900000.0
2006-03-13 16:11:00,1.72647,1.72656,1.72645,1.7265,53500000.0
2006-03-13 16:12:00,1.7264,1.72644,1.7264,1.72644,52900000.0
2006-03-13 16:13:00,1.72646,1.72656,1.72646,1.72649,99800000.0
2006-03-13 16:14:00,1.72638,1.7265,1.72638,1.72647,32100000.0
2006-03-13 16:15:00,1.72648,1.72653,1.72646,1.72646,52700000.0
2006-03-13 16:16:00,1.72637,1.72644,1.72637,1.72637,14700000.0
2006-03-13 16:17:00,1.72645,1.72645,1.72635,1.72642,80000000.0
2006-03-13 16:18:00,1.72642,1.72649,1.72627,1.72628,102299999.0
2006-03-13 16:19:00,1.72632,1.72639,1.72615,1.72615,33100000.0
2006-03-13 16:20:00,1.72603,1.72619,1.72593,1.72593,72100000.0
2006-03-13 16:21:00,1.72592,1.72592,1.72572,1.72581,33100000.0
2006-03-13 16:22:00,1.72582,1.72592,1.72578,1.72583,62699999.0
2006-03-13 16:23:00,1.72568,1.72575,1.72565,1.72574,79600000.0
2006-03-13 16:24:00,1.72576,1.72582,1.72571,1.72582,26300000.0
2006-03-13 16:25:00,1.72592,1.72612,1.72592,1.72611,69700000.0
2006-03-13 16:26:00,1.72615,1.72615,1.7261,1.72615,28800000.0
2006-03-13 16:27:00,1.72608,1.7261,1.72605,1.72607,54699998.0
2006-03-13 16:28:00,1.72604,1.72613,1.72593,1.72593,75600001.0
2006-03-13 16:29:00,1.72608,1.72612,1.72608,1.72612,8300000.0
2006-03-13 16:30:00,1.72605,1.72617,1.72605,1.7261,89899999.0
2006-03-13 16:31:00,1.7261,1.72617,1.72605,1.7261,78299998.0
2006-03-13 16:32:00,1.72614,1.72626,1.72612,1.72621,68700000.0
2006-03-13 16:33:00,1.72612,1.7262,1.7261,1.7261,79800000.0
2006-03-13 16:34:00,1.72615,1.7262,1.72615,1.7262,141000001.0
2006-03-13 16:35:00,1.72616,1.72616,1.72601,1.72603,41900000.0
2006-03-13 16:36:00,1.72604,1.72625,1.72604,1.7262,56500000.0
2006-03-13 16:37:00,1.72621,1.72642,1.72621,1.72642,69200000.0
2006-03-13 16:38:00,1.72632,1.72643,1.72626,1.72643,111299999.0
2006-03-13 16:39:00,1.7264,1.72667,1.7264,1.72665,75900000.0
2006-03-13 16:40:00,1.72655,1.72658,1.7265,1.7265,23700000.0
2006-03-13 16:41:00,1.72625,1.72662,1.72625,1.72639,37100000.0
2006-03-13 16:42:00,1.7264,1.72645,1.7264,1.72645,15400000.0
2006-03-13 16:43:00,1.72639,1.72639,1.72638,1.72638,3100000.0
2006-03-13 16:44:00,1.72643,1.72643,1.72615,1.72616,28700001.0
2006-03-13 16:45:00,1.72611,1.72611,1.72601,1.72601,11900000.0
2006-03-13 16:46:00,1.72607,1.72608,1.7259,1.72592,154999996.0
2006-03-13 16:47:00,1.72584,1.72593,1.72584,1.72584,97700001.0
2006-03-13 16:48:00,1.72593,1.72599,1.7258,1.7258,74700001.0
2006-03-13 16:49:00,1.72578,1.72599,1.72576,1.72599,38200000.0
2006-03-13 16:50:00,1.72608,1.72618,1.72606,1.72615,89600001.0
2006-03-13 16:51:00,1.72612,1.72612,1.7259,1.72607,85900001.0
2006-03-13 16:52:00,1.72617,1.72628,1.72617,1.72622,54699999.0
2006-03-13 16:53:00,1.72615,1.72616,1.72606,1.72608,73600000.0
2006-03-13 16:54:00,1.72603,1.72611,1.72599,1.72611,35400000.0
2006-03-13 16:55:00,1.72618,1.72618,1.72611,1.72612,49000000.0
2006-03-13 16:56:00,1.72605,1.72626,1.72605,1.72617,116500000.0
2006-03-13 16:57:00,1.72627,1.72633,1.72624,1.72633,67200000.0
2006-03-13 16:58:00,1.72633,1.72655,1.72633,1.72655,34800000.0
2006-03-13 16:59:00,1.7266,1.72676,1.72655,1.72665,92100000.0
2006-03-13 17:00:00,1.72648,1.72672,1.72647,1.72664,71500001.0
2006-03-13 17:01:00,1.72678,1.72725,1.72678,1.72725,63500000.0
2006-03-13 17:02:00,1.7274,1.72768,1.7274,1.72766,181400002.0
2006-03-13 17:03:00,1.72774,1.72793,1.72774,1.72788,48500001.0
2006-03-13 17:04:00,1.7278,1.72784,1.72756,1.72756,55300000.0
2006-03-13 17:05:00,1.72746,1.7275,1.72738,1.72738,48199998.0
2006-03-13 17:06:00,1.72738,1.72751,1.72731,1.72751,54300000.0
2006-03-13 17:07:00,1.72745,1.72747,1.72736,1.72743,70700000.0
2006-03-13 17:08:00,1.72744,1.72757,1.72744,1.72749,35800000.0
2006-03-13 17:09:00,1.72755,1.72768,1.72753,1.7276,58500001.0
2006-03-13 17:10:00,1.72756,1.72756,1.72732,1.7274,81200000.0
2006-03-13 17:11:00,1.72738,1.7277,1.72738,1.7277,107700001.0
2006-03-13 17:12:00,1.7278,1.72807,1.7278,1.72807,75700000.0
2006-03-13 17:13:00,1.72814,1.72828,1.72814,1.72828,73800000.0
2006-03-13 17:14:00,1.72842,1.72854,1.72842,1.72851,77299998.0
2006-03-13 17:15:00,1.72839,1.72849,1.72839,1.7284,64199999.0
2006-03-13 17:16:00,1.72847,1.72857,1.72846,1.7285,64699999.0
2006-03-13 17:17:00,1.72836,1.7285,1.72833,1.72833,71400001.0
2006-03-13 17:18:00,1.72837,1.72848,1.72837,1.72848,25200000.0
2006-03-13 17:19:00,1.72849,1.72855,1.72842,1.72842,26600000.0
2006-03-13 17:20:00,1.72849,1.72862,1.72843,1.72843,55600000.0
2006-03-13 17:21:00,1.72846,1.72855,1.72846,1.72848,28600000.0
2006-03-13 17:22:00,1.72847,1.7285,1.72841,1.72847,32899999.0
2006-03-13 17:23:00,1.72842,1.72852,1.72832,1.72832,56800001.0
2006-03-13 17:24:00,1.72838,1.72838,1.72837,1.72838,7100000.0
2006-03-13 17:25:00,1.72843,1.7285,1.72831,1.72845,69899998.0
2006-03-13 17:26:00,1.72883,1.7297,1.72883,1.7297,80900001.0
2006-03-13 17:27:00,1.72966,1.72966,1.72926,1.7293,26400000.0
2006-03-13 17:28:00,1.72953,1.73001,1.7294,1.73001,119500000.0
2006-03-13 17:29:00,1.73007,1.73023,1.72999,1.73003,95400001.0
2006-03-13 17:30:00,1.72989,1.72994,1.72976,1.72991,114499999.0
2006-03-13 17:31:00,1.72974,1.72982,1.72972,1.72978,61200000.0
2006-03-13 17:32:00,1.72988,1.7301,1.72988,1.7301,47200000.0
2006-03-13 17:33:00,1.73023,1.73029,1.73016,1.73016,34700000.0
2006-03-13 17:34:00,1.73012,1.73051,1.73011,1.73046,80500002.0
2006-03-13 17:35:00,1.73044,1.73048,1.73038,1.7304,24700000.0
2006-03-13 17:36:00,1.73036,1.73036,1.73014,1.73018,56099999.0
2006-03-13 17:37:00,1.73001,1.73001,1.72929,1.72929,52200000.0
2006-03-13 17:38:00,1.72935,1.72976,1.72935,1.72971,61900002.0
2006-03-13 17:39:00,1.72974,1.72984,1.7297,1.72976,108500001.0
2006-03-13 17:40:00,1.72983,1.7299,1.72982,1.72989,50900000.0
2006-03-13 17:41:00,1.72997,1.72997,1.72979,1.72979,68000003.0
2006-03-13 17:42:00,1.72968,1.72968,1.72956,1.72961,115400001.0
2006-03-13 17:43:00,1.72972,1.72979,1.72955,1.7297,76800001.0
2006-03-13 17:44:00,1.72965,1.72977,1.72965,1.7297,90299999.0
2006-03-13 17:45:00,1.72971,1.72988,1.72971,1.72986,19800000.0
2006-03-13 17:46:00,1.72982,1.72984,1.72976,1.72977,54400000.0
2006-03-13 17:47:00,1.72975,1.72975,1.72967,1.72971,12270000.0
2006-03-13 17:48:00,1.7297,1.72975,1.72968,1.72968,24900000.0
2006-03-13 17:49:00,1.72965,1.72965,1.72956,1.72965,76500000.0
2006-03-13 17:50:00,1.7296,1.72968,1.72958,1.7296,77500000.0
2006-03-13 17:51:00,1.72954,1.72954,1.72942,1.72947,56500000.0
2006-03-13 17:52:00,1.72938,1.72941,1.72923,1.72941,34400000.0
2006-03-13 17:53:00,1.72939,1.7295,1.72937,1.72946,30600000.0
2006-03-13 17:54:00,1.72932,1.72933,1.72919,1.72933,29800000.0
2006-03-13 17:55:00,1.72935,1.72935,1.72927,1.72927,71199999.0
2006-03-13 17:56:00,1.72922,1.72926,1.72921,1.72925,41400000.0
2006-03-13 17:57:00,1.72915,1.72915,1.72905,1.72905,26500000.0
2006-03-13 17:58:00,1.729,1.729,1.72878,1.7288,38600000.0
2006-03-13 17:59:00,1.72878,1.72894,1.72877,1.72894,58200000.0
2006-03-13 18:00:00,1.72888,1.72926,1.72887,1.72915,82799999.0
2006-03-13 18:01:00,1.72933,1.72952,1.7293,1.72952,910900001.0
2006-03-13 18:02:00,1.72956,1.72962,1.72951,1.72957,935499997.0
2006-03-13 18:03:00,1.72953,1.72953,1.72928,1.72937,1385399997.0
2006-03-13 18:04:00,1.72945,1.72948,1.72938,1.7294,830949996.0
2006-03-13 18:05:00,1.72937,1.72945,1.72935,1.7294,911699992.0
2006-03-13 18:06:00,1.72938,1.7294,1.72921,1.72928,1093199998.0
2006-03-13 18:07:00,1.72929,1.72951,1.72929,1.72951,1029700000.0
2006-03-13 18:08:00,1.72965,1.73017,1.72958,1.73016,1202349999.0
2006-03-13 18:09:00,1.7302,1.7302,1.72991,1.72997,491300000.0
2006-03-13 18:10:00,1.72995,1.73002,1.72987,1.72987,773599998.0
2006-03-13 18:11:00,1.72992,1.73005,1.72992,1.73005,637900001.0
2006-03-13 18:12:00,1.73003,1.73006,1.72967,1.72967,824749995.0
2006-03-13 18:13:00,1.72966,1.72985,1.72959,1.72978,631399998.0
2006-03-13 18:14:00,1.72982,1.73017,1.72982,1.73014,953999998.0
2006-03-13 18:15:00,1.73029,1.73085,1.73027,1.73078,1002200005.0
2006-03-13 18:16:00,1.73088,1.73101,1.73085,1.7309,785650002.0
2006-03-13 18:17:00,1.7309,1.7309,1.73059,1.7306,490799999.0
2006-03-13 18:18:00,1.73062,1.73079,1.73062,1.73067,623300003.0
2006-03-13 18:19:00,1.73081,1.73115,1.73081,1.73115,504099999.0
2006-03-13 18:20:00,1.7312,1.73124,1.73111,1.73123,471799997.0
2006-03-13 18:21:00,1.73126,1.73136,1.73097,1.73097,670899998.0
2006-03-13 18:22:00,1.73093,1.731,1.73074,1.73074,500999999.0
2006-03-13 18:23:00,1.73078,1.73093,1.73075,1.73088,778300000.0
2006-03-13 18:24:00,1.73092,1.73102,1.73083,1.73095,719646993.0
2006-03-13 18:25:00,1.73087,1.73094,1.73071,1.73081,759800003.0
2006-03-13 18:26:00,1.73077,1.73091,1.73072,1.73088,558100001.0
2006-03-13 18:27:00,1.7309,1.731,1.73082,1.731,758499999.0
2006-03-13 18:28:00,1.73102,1.73112,1.73101,1.73105,432700001.0
2006-03-13 18:29:00,1.73113,1.73147,1.73102,1.73146,693799998.0
2006-03-13 18:30:00,1.73154,1.732,1.73154,1.73168,730500001.0
2006-03-13 18:31:00,1.73167,1.73179,1.73157,1.73157,576999994.0
2006-03-13 18:32:00,1.73154,1.73185,1.73154,1.73185,320100003.0
2006-03-13 18:33:00,1.73194,1.73228,1.73194,1.7322,695299997.0
2006-03-13 18:34:00,1.73217,1.73217,1.73164,1.73164,583370001.0
2006-03-13 18:35:00,1.73156,1.73164,1.73133,1.73149,353199997.0
2006-03-13 18:36:00,1.73143,1.73143,1.73132,1.73143,78999999.0
2006-03-13 18:37:00,1.73147,1.73155,1.73147,1.7315,168300001.0
2006-03-13 18:38:00,1.73148,1.73148,1.73112,1.73112,267000003.0
2006-03-13 18:39:00,1.731,1.73114,1.731,1.73107,272399999.0
2006-03-13 18:40:00,1.73101,1.73105,1.73088,1.73099,395900002.0
2006-03-13 18:41:00,1.73099,1.73102,1.73068,1.73069,270599998.0
2006-03-13 18:42:00,1.73063,1.73069,1.73016,1.73016,159300001.0
2006-03-13 18:43:00,1.73021,1.73029,1.73013,1.73013,159000001.0
2006-03-13 18:44:00,1.73007,1.73027,1.73006,1.7302,378200002.0
2006-03-13 18:45:00,1.73022,1.7304,1.7302,1.73031,198500003.0
2006-03-13 18:46:00,1.73037,1.73052,1.73037,1.73042,260499999.0
2006-03-13 18:47:00,1.73041,1.73047,1.73037,1.73043,212100001.0
2006-03-13 18:48:00,1.73039,1.73064,1.73039,1.73051,288000000.0
2006-03-13 18:49:00,1.73052,1.73057,1.73052,1.73055,159199996.0
2006-03-13 18:50:00,1.73061,1.73075,1.73055,1.73071,178999999.0
2006-03-13 18:51:00,1.7308,1.73088,1.7307,1.73085,464400001.0
2006-03-13 18:52:00,1.73073,1.73079,1.73061,1.73064,592900000.0
2006-03-13 18:53:00,1.73053,1.73059,1.73029,1.73029,376400001.0
2006-03-13 18:54:00,1.73031,1.73049,1.73027,1.73027,264300001.0
2006-03-13 18:55:00,1.7303,1.73037,1.73021,1.73037,690899997.0
2006-03-13 18:56:00,1.7304,1.73044,1.73034,1.73037,258499997.0
2006-03-13 18:57:00,1.73028,1.73039,1.73016,1.73034,337099997.0
2006-03-13 18:58:00,1.73039,1.73055,1.73034,1.73046,641500000.0
2006-03-13 18:59:00,1.73045,1.73066,1.73045,1.73054,504799999.0
2006-03-13 19:00:00,1.73065,1.73085,1.73064,1.73085,296499999.0
2006-03-13 19:01:00,1.7309,1.73093,1.73082,1.73088,72299998.0
2006-03-13 19:02:00,1.73093,1.73106,1.73093,1.73105,358200001.0
2006-03-13 19:03:00,1.73102,1.73102,1.73055,1.73055,531299997.0
2006-03-13 19:04:00,1.73048,1.73071,1.73045,1.73047,288399999.0
2006-03-13 19:05:00,1.73043,1.73043,1.73034,1.73035,154000000.0
2006-03-13 19:06:00,1.73037,1.73045,1.73027,1.73037,705200001.0
2006-03-13 19:07:00,1.7303,1.73036,1.73003,1.73017,420100000.0
2006-03-13 19:08:00,1.72999,1.72999,1.72924,1.72924,548400001.0
2006-03-13 19:09:00,1.72913,1.72913,1.72893,1.72913,255499998.0
2006-03-13 19:10:00,1.72916,1.7292,1.72904,1.72904,393799996.0
2006-03-13 19:11:00,1.729,1.729,1.72877,1.72895,111400000.0
2006-03-13 19:12:00,1.72904,1.7292,1.72904,1.72909,190970000.0
2006-03-13 19:13:00,1.72911,1.72931,1.72911,1.72925,375099997.0
2006-03-13 19:14:00,1.72923,1.72967,1.72923,1.72938,248000002.0
2006-03-13 19:15:00,1.72938,1.72947,1.72936,1.72947,312299999.0
2006-03-13 19:16:00,1.72949,1.72949,1.72941,1.72948,118600000.0
2006-03-13 19:17:00,1.72951,1.72953,1.72939,1.72953,191499999.0
2006-03-13 19:18:00,1.72953,1.72953,1.72942,1.72947,276600001.0
2006-03-13 19:19:00,1.7294,1.72948,1.72935,1.72948,333100004.0
2006-03-13 19:20:00,1.72946,1.7296,1.72942,1.72958,414300002.0
2006-03-13 19:21:00,1.72966,1.7299,1.72966,1.7299,368100002.0
2006-03-13 19:22:00,1.72995,1.73013,1.72988,1.7301,342200002.0
2006-03-13 19:23:00,1.73013,1.73034,1.73009,1.73019,422899995.0
2006-03-13 19:24:00,1.73017,1.7303,1.73017,1.73022,121399998.0
2006-03-13 19:25:00,1.73018,1.73018,1.73007,1.73012,63000000.0
2006-03-13 19:26:00,1.73008,1.73008,1.72985,1.72985,387300000.0
2006-03-13 19:27:00,1.72996,1.73025,1.72996,1.73025,549499999.0
2006-03-13 19:28:00,1.73017,1.73027,1.73003,1.73018,555100000.0
2006-03-13 19:29:00,1.73014,1.7303,1.73009,1.73021,305500001.0
2006-03-13 19:30:00,1.73016,1.73032,1.73013,1.73028,394100003.0
2006-03-13 19:31:00,1.73049,1.73084,1.73049,1.73084,221399999.0
2006-03-13 19:32:00,1.73084,1.73089,1.73063,1.73069,441770001.0
2006-03-13 19:33:00,1.73073,1.73077,1.73065,1.73075,274600002.0
2006-03-13 19:34:00,1.73064,1.73065,1.73045,1.73049,164899999.0
2006-03-13 19:35:00,1.73047,1.73091,1.73047,1.73085,388299999.0
2006-03-13 19:36:00,1.73087,1.73094,1.73079,1.73084,343020003.0
2006-03-13 19:37:00,1.73077,1.73084,1.73064,1.73072,243400000.0
2006-03-13 19:38:00,1.73072,1.73072,1.73049,1.73065,105599999.0
2006-03-13 19:39:00,1.73065,1.73065,1.7304,1.73052,132200000.0
2006-03-13 19:40:00,1.73045,1.73062,1.73045,1.73058,362846990.0
2006-03-13 19:41:00,1.73055,1.73056,1.73038,1.73038,382100001.0
2006-03-13 19:42:00,1.73037,1.73051,1.73032,1.73045,247350001.0
2006-03-13 19:43:00,1.73048,1.73066,1.73047,1.7306,152400002.0
2006-03-13 19:44:00,1.73063,1.73082,1.73061,1.73063,445600005.0
2006-03-13 19:45:00,1.73058,1.73073,1.73025,1.7303,210500000.0
2006-03-13 19:46:00,1.73026,1.73032,1.73012,1.73012,211000000.0
2006-03-13 19:47:00,1.73004,1.73013,1.72983,1.73012,109300001.0
2006-03-13 19:48:00,1.73014,1.73033,1.72988,1.7299,217899998.0
2006-03-13 19:49:00,1.7299,1.7299,1.7298,1.7299,273399998.0
2006-03-13 19:50:00,1.7299,1.72992,1.72981,1.72981,277000002.0
2006-03-13 19:51:00,1.72982,1.72994,1.72982,1.72987,332800002.0
2006-03-13 19:52:00,1.72994,1.72994,1.72988,1.7299,112700000.0
2006-03-13 19:53:00,1.72997,1.73003,1.72997,1.73003,40700000.0
2006-03-13 19:54:00,1.73005,1.7301,1.72997,1.72997,226000001.0
2006-03-13 19:55:00,1.7299,1.72998,1.7299,1.72998,157099999.0
2006-03-13 19:56:00,1.72999,1.72999,1.72984,1.72991,248499999.0
2006-03-13 19:57:00,1.72983,1.72988,1.72971,1.72971,340499995.0
2006-03-13 19:58:00,1.72968,1.72975,1.7296,1.72961,358699996.0
2006-03-13 19:59:00,1.72958,1.72965,1.72958,1.72963,461899996.0
2006-03-13 20:00:00,1.7296,1.72965,1.7296,1.72965,166800001.0
2006-03-13 20:01:00,1.72965,1.72965,1.7296,1.72965,224399997.0
2006-03-13 20:02:00,1.72965,1.72965,1.72955,1.7296,114500000.0
2006-03-13 20:03:00,1.72959,1.7296,1.72953,1.72953,131799998.0
2006-03-13 20:04:00,1.72957,1.72958,1.72951,1.72957,168400001.0
2006-03-13 20:05:00,1.72953,1.72962,1.72949,1.72955,185699999.0
2006-03-13 20:06:00,1.72956,1.72956,1.72933,1.72933,198200002.0
2006-03-13 20:07:00,1.72931,1.72944,1.72931,1.72934,89800001.0
2006-03-13 20:08:00,1.72942,1.72963,1.72935,1.72963,377500001.0
2006-03-13 20:09:00,1.72958,1.72964,1.72942,1.72951,135799999.0
2006-03-13 20:10:00,1.72953,1.72967,1.72953,1.72958,92000000.0
2006-03-13 20:11:00,1.72968,1.72983,1.72968,1.72983,63500000.0
2006-03-13 20:12:00,1.72981,1.72995,1.72973,1.72995,438100001.0
2006-03-13 20:13:00,1.72995,1.72999,1.72985,1.72985,138300000.0
2006-03-13 20:14:00,1.72992,1.73005,1.72992,1.72999,160900002.0
2006-03-13 20:15:00,1.73003,1.73028,1.73003,1.73012,457099999.0
2006-03-13 20:16:00,1.73007,1.73017,1.73007,1.73016,99900000.0
2006-03-13 20:17:00,1.73015,1.7302,1.73004,1.73004,69600000.0
2006-03-13 20:18:00,1.73,1.73007,1.72998,1.73,190699998.0
2006-03-13 20:19:00,1.73004,1.73022,1.73003,1.73022,100200000.0
2006-03-13 20:20:00,1.73023,1.73054,1.73022,1.73038,235700001.0
2006-03-13 20:21:00,1.7304,1.73047,1.73039,1.7304,150300000.0
2006-03-13 20:22:00,1.7304,1.7305,1.7304,1.73048,190099999.0
2006-03-13 20:23:00,1.73048,1.73056,1.73041,1.73043,304799999.0
2006-03-13 20:24:00,1.73043,1.73052,1.73042,1.73052,144500002.0
2006-03-13 20:25:00,1.7305,1.7305,1.73029,1.73045,382399998.0
2006-03-13 20:26:00,1.73041,1.73056,1.73038,1.73048,411150003.0
2006-03-13 20:27:00,1.7305,1.7305,1.73034,1.73045,295699996.0
2006-03-13 20:28:00,1.73043,1.73052,1.73041,1.73048,348299996.0
2006-03-13 20:29:00,1.73053,1.73053,1.7304,1.7304,250200000.0
2006-03-13 20:30:00,1.73041,1.73061,1.73041,1.73052,868699996.0
2006-03-13 20:31:00,1.73054,1.73058,1.73043,1.7305,556299996.0
2006-03-13 20:32:00,1.73048,1.73059,1.73041,1.73048,705499998.0
2006-03-13 20:33:00,1.7305,1.73069,1.73045,1.7306,240749998.0
2006-03-13 20:34:00,1.73062,1.73069,1.7305,1.7306,106200000.0
2006-03-13 20:35:00,1.73056,1.73057,1.73045,1.73048,62200001.0
2006-03-13 20:36:00,1.7305,1.73055,1.73047,1.73055,157200000.0
2006-03-13 20:37:00,1.73053,1.73063,1.73053,1.73058,121400000.0
2006-03-13 20:38:00,1.73059,1.73075,1.73055,1.73067,228300000.0
2006-03-13 20:39:00,1.73069,1.73069,1.73038,1.73038,254200004.0
2006-03-13 20:40:00,1.73033,1.7304,1.73019,1.7303,163199999.0
2006-03-13 20:41:00,1.73028,1.73028,1.73015,1.73015,187699998.0
2006-03-13 20:42:00,1.73023,1.73023,1.73016,1.73018,58199999.0
2006-03-13 20:43:00,1.73024,1.73025,1.7301,1.73018,222600001.0
2006-03-13 20:44:00,1.7302,1.73026,1.73019,1.73021,307500000.0
2006-03-13 20:45:00,1.73023,1.73023,1.73006,1.73013,96200000.0
2006-03-13 20:46:00,1.73015,1.73016,1.73012,1.73014,105000000.0
2006-03-13 20:47:00,1.73008,1.73021,1.73002,1.73021,433900002.0
2006-03-13 20:48:00,1.73023,1.73033,1.7302,1.73033,119500000.0
2006-03-13 20:49:00,1.73035,1.73051,1.73023,1.73051,56800000.0
2006-03-13 20:50:00,1.73055,1.73089,1.73053,1.73083,360400000.0
2006-03-13 20:51:00,1.73085,1.73097,1.73067,1.73097,299546993.0
2006-03-13 20:52:00,1.73091,1.73096,1.7307,1.7307,133200000.0
2006-03-13 20:53:00,1.73057,1.73065,1.73049,1.73051,687700002.0
2006-03-13 20:54:00,1.73052,1.73062,1.73048,1.73048,502099998.0
2006-03-13 20:55:00,1.73054,1.73077,1.73054,1.73077,399299998.0
2006-03-13 20:56:00,1.73077,1.73081,1.73068,1.73075,445200001.0
2006-03-13 20:57:00,1.73083,1.73103,1.73083,1.7309,560299996.0
2006-03-13 20:58:00,1.73098,1.73115,1.73091,1.73095,258449996.0
2006-03-13 20:59:00,1.73088,1.73095,1.73083,1.7309,578300002.0
2006-03-13 21:00:00,1.73093,1.73093,1.73077,1.73092,511799996.0
2006-03-13 21:01:00,1.73092,1.73115,1.73088,1.73115,368750001.0
2006-03-13 21:02:00,1.7312,1.73132,1.7311,1.73125,238000002.0
2006-03-13 21:03:00,1.73119,1.73119,1.73113,1.73118,155000000.0
2006-03-13 21:04:00,1.7312,1.73125,1.73115,1.73122,267200000.0
2006-03-13 21:05:00,1.7312,1.73125,1.73116,1.73122,212300003.0
2006-03-13 21:06:00,1.73113,1.73113,1.73092,1.73092,168799999.0
2006-03-13 21:07:00,1.73088,1.73088,1.73075,1.73078,112700002.0
2006-03-13 21:08:00,1.73077,1.73081,1.73074,1.73074,63899999.0
2006-03-13 21:09:00,1.73067,1.73075,1.73065,1.7307,121699999.0
2006-03-13 21:10:00,1.73076,1.73084,1.73076,1.73084,103200000.0
2006-03-13 21:11:00,1.73084,1.73111,1.73084,1.73105,147200001.0
2006-03-13 21:12:00,1.73107,1.73109,1.7309,1.73095,87599997.0
2006-03-13 21:13:00,1.7309,1.73106,1.7309,1.73099,209300001.0
2006-03-13 21:14:00,1.73098,1.73102,1.73091,1.73099,416300000.0
2006-03-13 21:15:00,1.73108,1.73128,1.73107,1.73123,273300001.0
2006-03-13 21:16:00,1.73128,1.73132,1.73123,1.73123,86800000.0
2006-03-13 21:17:00,1.7312,1.73123,1.73113,1.73123,228099997.0
2006-03-13 21:18:00,1.7313,1.7315,1.7313,1.73142,22100000.0
2006-03-13 21:19:00,1.73148,1.73153,1.73145,1.73153,106999998.0
2006-03-13 21:20:00,1.73158,1.73175,1.73144,1.73144,342299998.0
2006-03-13 21:21:00,1.73144,1.7317,1.73144,1.73158,189699999.0
2006-03-13 21:22:00,1.73169,1.7319,1.73163,1.73163,160800001.0
2006-03-13 21:23:00,1.73168,1.73181,1.73161,1.7318,68700000.0
2006-03-13 21:24:00,1.73178,1.73183,1.73158,1.73177,225499999.0
2006-03-13 21:25:00,1.73183,1.73202,1.73174,1.73195,107600001.0
2006-03-13 21:26:00,1.73193,1.73215,1.73193,1.73201,93900001.0
2006-03-13 21:27:00,1.732,1.7321,1.732,1.732,81500000.0
2006-03-13 21:28:00,1.73205,1.73243,1.73205,1.73243,184099997.0
2006-03-13 21:29:00,1.7323,1.7323,1.7322,1.7322,12800000.0
2006-03-13 21:30:00,1.73205,1.73205,1.73205,1.73205,35900000.0
2006-03-13 21:31:00,1.732,1.732,1.7318,1.7318,30700001.0
2006-03-13 21:32:00,1.73177,1.73184,1.73166,1.73183,297299998.0
2006-03-13 21:33:00,1.73185,1.73188,1.73177,1.73183,271000001.0
2006-03-13 21:34:00,1.7318,1.7318,1.73164,1.73164,218100003.0
2006-03-13 21:35:00,1.73163,1.73163,1.73143,1.73143,64100000.0
2006-03-13 21:36:00,1.73148,1.73158,1.73148,1.73148,101900001.0
2006-03-13 21:37:00,1.73148,1.73163,1.73148,1.73155,219449999.0
2006-03-13 21:38:00,1.7315,1.73158,1.7315,1.7315,184699997.0
2006-03-13 21:39:00,1.73154,1.73154,1.73138,1.73138,21500000.0
2006-03-13 21:40:00,1.73135,1.7314,1.73133,1.73139,148450001.0
2006-03-13 21:41:00,1.73142,1.73151,1.73141,1.7315,148800001.0
2006-03-13 21:42:00,1.73153,1.73161,1.73152,1.73161,86000001.0
2006-03-13 21:43:00,1.7316,1.73162,1.7316,1.7316,57100000.0
2006-03-13 21:44:00,1.7316,1.73162,1.73158,1.73158,140000001.0
2006-03-13 21:45:00,1.73157,1.7316,1.73157,1.7316,103399999.0
2006-03-13 21:46:00,1.73162,1.73172,1.73162,1.73165,145699998.0
2006-03-13 21:47:00,1.73168,1.73203,1.73167,1.73191,133900000.0
2006-03-13 21:48:00,1.73195,1.73221,1.73195,1.73218,112800001.0
2006-03-13 21:49:00,1.73215,1.73218,1.73215,1.73218,54850000.0
2006-03-13 21:50:00,1.73218,1.73218,1.73215,1.73215,47400000.0
2006-03-13 21:51:00,1.73217,1.73223,1.73215,1.73215,218699999.0
2006-03-13 21:52:00,1.73218,1.73218,1.7321,1.73215,44900000.0
2006-03-13 21:53:00,1.73215,1.73215,1.7321,1.7321,30600000.0
2006-03-13 21:54:00,1.73217,1.73232,1.73215,1.73215,117400001.0
2006-03-13 21:55:00,1.73219,1.73228,1.73218,1.73228,229200000.0
2006-03-13 21:56:00,1.73234,1.73257,1.73234,1.73246,91700000.0
2006-03-13 21:57:00,1.73248,1.7326,1.73248,1.7325,73099999.0
2006-03-13 21:58:00,1.73252,1.73268,1.73252,1.73268,34900000.0
2006-03-13 21:59:00,1.73269,1.73297,1.73265,1.73269,354499999.0
2006-03-13 22:00:00,1.7327,1.73272,1.73232,1.73237,230599999.0
2006-03-13 22:01:00,1.73233,1.73233,1.732,1.732,104400002.0
2006-03-13 22:02:00,1.73202,1.73211,1.73193,1.73198,139300000.0
2006-03-13 22:03:00,1.73192,1.73194,1.73184,1.7319,162599998.0
2006-03-13 22:04:00,1.73187,1.73197,1.73187,1.7319,422500001.0
2006-03-13 22:05:00,1.73192,1.73207,1.73192,1.73207,116099999.0
2006-03-13 22:06:00,1.73211,1.73219,1.73211,1.73217,22000000.0
2006-03-13 22:07:00,1.73217,1.73217,1.73197,1.73201,51299999.0
2006-03-13 22:08:00,1.73195,1.73195,1.73178,1.7318,37900000.0
2006-03-13 22:09:00,1.7318,1.7318,1.7318,1.7318,9200000.0
2006-03-13 22:10:00,1.73177,1.7318,1.73175,1.7318,22800000.0
2006-03-13 22:11:00,1.7318,1.73185,1.73175,1.7318,69200000.0
2006-03-13 22:12:00,1.73182,1.73196,1.7318,1.73188,137100000.0
2006-03-13 22:13:00,1.7319,1.73196,1.73164,1.73164,67300000.0
2006-03-13 22:14:00,1.73156,1.73157,1.73156,1.73156,72599999.0
2006-03-13 22:15:00,1.73163,1.73176,1.73156,1.73157,295599996.0
2006-03-13 22:16:00,1.73155,1.73178,1.73155,1.73168,257299998.0
2006-03-13 22:17:00,1.7316,1.73172,1.73151,1.73172,11000000.0
2006-03-13 22:18:00,1.7318,1.732,1.7318,1.73195,89199999.0
2006-03-13 22:19:00,1.73196,1.73205,1.73194,1.73194,70299999.0
2006-03-13 22:20:00,1.73191,1.732,1.73188,1.73188,125600002.0
2006-03-13 22:21:00,1.73193,1.73199,1.73187,1.73187,101500001.0
2006-03-13 22:22:00,1.7319,1.73214,1.7319,1.7321,52200000.0
2006-03-13 22:23:00,1.73221,1.73249,1.73221,1.73235,243899999.0
2006-03-13 22:24:00,1.7324,1.7326,1.73234,1.7326,94800000.0
2006-03-13 22:25:00,1.73267,1.73275,1.73259,1.73275,131200000.0
2006-03-13 22:26:00,1.73282,1.73288,1.73282,1.73287,17550000.0
2006-03-13 22:27:00,1.73285,1.73297,1.73285,1.7329,100600001.0
2006-03-13 22:28:00,1.73298,1.73305,1.73291,1.733,64400000.0
2006-03-13 22:29:00,1.73298,1.73303,1.7328,1.7328,220399998.0
2006-03-13 22:30:00,1.7328,1.73289,1.73276,1.73276,81100000.0
2006-03-13 22:31:00,1.73274,1.73278,1.73271,1.73275,37200000.0
2006-03-13 22:32:00,1.73275,1.7328,1.73275,1.73275,194950003.0
2006-03-13 22:33:00,1.73276,1.73289,1.73276,1.73284,92500000.0
2006-03-13 22:34:00,1.73285,1.73291,1.73274,1.73279,208700002.0
2006-03-13 22:35:00,1.73285,1.73292,1.7328,1.7328,62800001.0
2006-03-13 22:36:00,1.7327,1.7327,1.73247,1.73247,26000000.0
2006-03-13 22:37:00,1.73253,1.73253,1.7324,1.7324,165000001.0
2006-03-13 22:38:00,1.73236,1.7325,1.73236,1.73244,56200000.0
2006-03-13 22:39:00,1.73244,1.73254,1.73244,1.73252,99600000.0
2006-03-13 22:40:00,1.7325,1.7325,1.73247,1.7325,85700002.0
2006-03-13 22:41:00,1.7325,1.73257,1.7325,1.73257,76699999.0
2006-03-13 22:42:00,1.7325,1.73255,1.73245,1.73255,24600000.0
2006-03-13 22:43:00,1.73243,1.73243,1.73226,1.73227,70500000.0
2006-03-13 22:44:00,1.7323,1.73238,1.73227,1.73232,180199999.0
2006-03-13 22:45:00,1.73233,1.73238,1.73231,1.73235,90199999.0
2006-03-13 22:46:00,1.73232,1.73241,1.73229,1.73235,46400000.0
2006-03-13 22:47:00,1.73235,1.73237,1.7323,1.73237,97100001.0
2006-03-13 22:48:00,1.7324,1.73245,1.73232,1.73232,35300000.0
2006-03-13 22:49:00,1.73236,1.73246,1.73236,1.73237,38700001.0
2006-03-13 22:50:00,1.73233,1.73244,1.73229,1.7324,57800000.0
2006-03-13 22:51:00,1.73246,1.73253,1.73235,1.73235,75800000.0
2006-03-13 22:52:00,1.73239,1.73239,1.73234,1.73234,52100000.0
2006-03-13 22:53:00,1.73229,1.73235,1.73202,1.73232,63200000.0
2006-03-13 22:54:00,1.73233,1.73233,1.73223,1.73225,36800000.0
2006-03-13 22:55:00,1.73224,1.73229,1.7322,1.73228,50200000.0
2006-03-13 22:56:00,1.7322,1.7322,1.73197,1.73202,40100000.0
2006-03-13 22:57:00,1.73209,1.7321,1.73196,1.73208,54600000.0
2006-03-13 22:58:00,1.73202,1.73224,1.73202,1.73223,131849998.0
2006-03-13 22:59:00,1.7322,1.73225,1.73215,1.7322,121299998.0
2006-03-13 23:00:00,1.73198,1.73216,1.73195,1.73216,50200000.0
2006-03-13 23:01:00,1.73228,1.73228,1.73219,1.73222,25600000.0
2006-03-13 23:02:00,1.73216,1.73219,1.73216,1.73219,14400000.0
2006-03-13 23:03:00,1.73211,1.73211,1.73203,1.73203,82900000.0
2006-03-13 23:04:00,1.732,1.73205,1.73192,1.73203,91599997.0
2006-03-13 23:05:00,1.732,1.73203,1.732,1.73203,18700000.0
2006-03-13 23:06:00,1.732,1.732,1.7319,1.73198,46300001.0
2006-03-13 23:07:00,1.73195,1.73199,1.7319,1.73197,46000000.0
2006-03-13 23:08:00,1.73188,1.73188,1.73182,1.73182,9000000.0
2006-03-13 23:09:00,1.73178,1.73195,1.73173,1.73183,74000000.0
2006-03-13 23:10:00,1.73191,1.73204,1.73191,1.73204,10800000.0
2006-03-13 23:11:00,1.73215,1.73218,1.73205,1.7321,19500000.0
2006-03-13 23:12:00,1.7321,1.73215,1.73208,1.73208,31900000.0
2006-03-13 23:13:00,1.73212,1.73212,1.7319,1.7319,75299999.0
2006-03-13 23:14:00,1.73178,1.732,1.73172,1.732,132499999.0
2006-03-13 23:15:00,1.73207,1.73232,1.73207,1.7323,65400001.0
2006-03-13 23:16:00,1.73242,1.73242,1.73238,1.73238,11300000.0
2006-03-13 23:17:00,1.7323,1.73235,1.7323,1.73235,80999998.0
2006-03-13 23:18:00,1.73235,1.73235,1.7322,1.73233,51100000.0
2006-03-13 23:19:00,1.73231,1.73241,1.73229,1.73236,72000000.0
2006-03-13 23:20:00,1.73244,1.73244,1.7323,1.73237,16800000.0
2006-03-13 23:21:00,1.73236,1.73253,1.73234,1.73253,82400000.0
2006-03-13 23:22:00,1.73244,1.73251,1.73235,1.73251,38200001.0
2006-03-13 23:23:00,1.73246,1.73246,1.73233,1.73239,121349999.0
2006-03-13 23:24:00,1.73237,1.73244,1.73234,1.73244,39099999.0
2006-03-13 23:25:00,1.73238,1.73252,1.73238,1.73242,90000001.0
2006-03-13 23:26:00,1.73242,1.73245,1.73242,1.73243,49400001.0
2006-03-13 23:27:00,1.7324,1.73249,1.7324,1.73249,16300000.0
2006-03-13 23:28:00,1.73241,1.73241,1.73239,1.73239,29399999.0
2006-03-13 23:29:00,1.7324,1.73245,1.7324,1.73242,56600001.0
2006-03-13 23:30:00,1.7324,1.7326,1.73236,1.7326,66400001.0
2006-03-13 23:31:00,1.73257,1.73279,1.73257,1.73262,100700001.0
2006-03-13 23:32:00,1.73267,1.73287,1.73266,1.73272,46600000.0
2006-03-13 23:33:00,1.73273,1.73278,1.73268,1.73272,20000000.0
2006-03-13 23:34:00,1.7326,1.73265,1.7326,1.7326,65100000.0
2006-03-13 23:35:00,1.73255,1.73267,1.73255,1.73267,2000000.0
2006-03-13 23:36:00,1.73262,1.73276,1.73262,1.73275,6500000.0
2006-03-13 23:37:00,1.7328,1.7328,1.7326,1.73268,43500000.0
2006-03-13 23:38:00,1.73273,1.73279,1.73259,1.73275,67000000.0
2006-03-13 23:39:00,1.73268,1.73272,1.73264,1.73266,33200000.0
2006-03-13 23:40:00,1.73272,1.73279,1.73269,1.73275,59700000.0
2006-03-13 23:41:00,1.73271,1.73298,1.73271,1.73298,29699999.0
2006-03-13 23:42:00,1.733,1.73301,1.73278,1.73301,22800000.0
2006-03-13 23:43:00,1.73297,1.73298,1.73287,1.73287,71100000.0
2006-03-13 23:44:00,1.7328,1.7328,1.7328,1.7328,11900000.0
2006-03-13 23:45:00,1.73285,1.73287,1.7327,1.73287,42799999.0
2006-03-13 23:46:00,1.73287,1.73291,1.73287,1.73288,15000000.0
2006-03-13 23:47:00,1.73298,1.73298,1.73297,1.73298,27500000.0
2006-03-13 23:48:00,1.733,1.73305,1.733,1.733,42800000.0
2006-03-13 23:49:00,1.73298,1.73298,1.73264,1.73264,35300001.0
2006-03-13 23:50:00,1.73263,1.73269,1.73262,1.73262,22100000.0
2006-03-13 23:51:00,1.73257,1.7326,1.73257,1.7326,2300000.0
2006-03-13 23:52:00,1.7326,1.7326,1.7326,1.7326,700000.0
2006-03-13 23:53:00,1.7326,1.7326,1.7326,1.7326,13300000.0
2006-03-13 23:54:00,1.73265,1.73265,1.73255,1.73255,31699999.0
2006-03-13 23:55:00,1.7326,1.7326,1.7326,1.7326,700000.0
2006-03-13 23:56:00,1.73256,1.73259,1.73256,1.73259,6000000.0
2006-03-13 23:57:00,1.73262,1.73277,1.7326,1.73262,53899999.0
2006-03-13 23:58:00,1.73262,1.73262,1.73244,1.73244,48200000.0
2006-03-13 23:59:00,1.73245,1.73245,1.73245,1.73245,31900001.0
2006-03-14 00:00:00,1.73243,1.73245,1.73243,1.73245,3000000.0
2006-03-14 00:01:00,1.7326,1.7327,1.73223,1.7326,49600000.0
2006-03-14 00:02:00,1.7325,1.73276,1.73249,1.73262,98999999.0
2006-03-14 00:03:00,1.73247,1.73258,1.73235,1.73258,64700000.0
2006-03-14 00:04:00,1.73257,1.73269,1.73247,1.73259,97400001.0
2006-03-14 00:05:00,1.7326,1.73273,1.73253,1.73267,89400000.0
2006-03-14 00:06:00,1.7327,1.7327,1.73256,1.73256,69100000.0
2006-03-14 00:07:00,1.73238,1.73272,1.73238,1.73253,102999997.0
2006-03-14 00:08:00,1.73264,1.7327,1.73237,1.73259,78200000.0
2006-03-14 00:09:00,1.73272,1.73277,1.73246,1.73265,59999999.0
2006-03-14 00:10:00,1.73268,1.73291,1.73258,1.73273,121399999.0
2006-03-14 00:11:00,1.73282,1.73293,1.73265,1.73265,107899998.0
2006-03-14 00:12:00,1.73263,1.73292,1.73262,1.73275,148099999.0
2006-03-14 00:13:00,1.73252,1.73279,1.73252,1.73268,79500000.0
2006-03-14 00:14:00,1.73243,1.73293,1.73243,1.73287,55700000.0
2006-03-14 00:15:00,1.73282,1.73312,1.73276,1.73303,150900002.0
2006-03-14 00:16:00,1.73311,1.73334,1.73296,1.73321,74099999.0
2006-03-14 00:17:00,1.73315,1.73339,1.73299,1.73324,112999997.0
2006-03-14 00:18:00,1.73316,1.73331,1.73312,1.73316,75799999.0
2006-03-14 00:19:00,1.73312,1.73321,1.73297,1.73312,35600000.0
2006-03-14 00:20:00,1.73312,1.73325,1.73295,1.7332,65700000.0
2006-03-14 00:21:00,1.73332,1.73338,1.73306,1.73335,70999999.0
2006-03-14 00:22:00,1.73337,1.73343,1.73322,1.73331,64200000.0
2006-03-14 00:23:00,1.73331,1.73346,1.73326,1.73336,67500000.0
2006-03-14 00:24:00,1.73323,1.73338,1.73316,1.73333,96099999.0
2006-03-14 00:25:00,1.73332,1.73336,1.73309,1.73309,48699998.0
2006-03-14 00:26:00,1.7332,1.73331,1.73311,1.73314,97499999.0
2006-03-14 00:27:00,1.73247,1.73335,1.73247,1.73335,70499998.0
2006-03-14 00:28:00,1.73348,1.7335,1.73331,1.73338,85500000.0
2006-03-14 00:29:00,1.73335,1.73345,1.73335,1.73345,92700001.0
2006-03-14 00:30:00,1.73345,1.73345,1.7334,1.7334,19200000.0
2006-03-14 00:31:00,1.73345,1.73345,1.73345,1.73345,6300000.0
2006-03-14 00:32:00,1.7334,1.73345,1.7334,1.73345,16700001.0
2006-03-14 00:33:00,1.7334,1.73344,1.73338,1.73344,80000000.0
2006-03-14 00:34:00,1.73345,1.73345,1.73342,1.73342,11600000.0
2006-03-14 00:35:00,1.73342,1.73342,1.7334,1.7334,6800000.0
2006-03-14 00:36:00,1.73338,1.73347,1.73338,1.73347,39200000.0
2006-03-14 00:37:00,1.73342,1.73347,1.73338,1.73345,30900000.0
2006-03-14 00:38:00,1.73333,1.73333,1.73329,1.73329,17000000.0
2006-03-14 00:39:00,1.73335,1.73335,1.7333,1.7333,29700000.0
2006-03-14 00:40:00,1.73338,1.73342,1.73338,1.73342,20100000.0
2006-03-14 00:41:00,1.73342,1.73345,1.7334,1.73345,64399999.0
2006-03-14 00:42:00,1.73338,1.73341,1.7333,1.73332,31200000.0
2006-03-14 00:43:00,1.7333,1.7333,1.73317,1.73319,32200000.0
2006-03-14 00:44:00,1.73321,1.73328,1.73314,1.73328,28200000.0
2006-03-14 00:45:00,1.73332,1.7334,1.73329,1.73329,33199999.0
2006-03-14 00:46:00,1.7332,1.73347,1.73317,1.73347,94600000.0
2006-03-14 00:47:00,1.7335,1.73355,1.73347,1.73352,58800001.0
2006-03-14 00:48:00,1.73347,1.73347,1.73333,1.73336,67800001.0
2006-03-14 00:49:00,1.73331,1.7334,1.73331,1.7334,32900000.0
2006-03-14 00:50:00,1.73345,1.73345,1.7334,1.7334,23500000.0
2006-03-14 00:51:00,1.73337,1.73343,1.73333,1.73343,37599999.0
2006-03-14 00:52:00,1.73347,1.73347,1.73332,1.73332,25700000.0
2006-03-14 00:53:00,1.7332,1.73325,1.73315,1.73315,28400000.0
2006-03-14 00:54:00,1.7332,1.73325,1.7332,1.73325,4000000.0
2006-03-14 00:55:00,1.73322,1.73333,1.73322,1.73324,79800001.0
2006-03-14 00:56:00,1.7332,1.7332,1.7332,1.7332,21600000.0
2006-03-14 00:57:00,1.73331,1.73333,1.73325,1.73329,24900000.0
2006-03-14 00:58:00,1.73327,1.73335,1.73325,1.7333,71700000.0
2006-03-14 00:59:00,1.73335,1.73338,1.73322,1.7333,125199998.0
2006-03-14 01:00:00,1.73328,1.73335,1.73328,1.73335,43899999.0
2006-03-14 01:01:00,1.73326,1.73326,1.73323,1.73323,17800000.0
2006-03-14 01:02:00,1.73311,1.73311,1.73288,1.73288,32900000.0
2006-03-14 01:03:00,1.733,1.73307,1.73285,1.73295,84600000.0
2006-03-14 01:04:00,1.73292,1.73295,1.73287,1.73288,20000000.0
2006-03-14 01:05:00,1.73295,1.73295,1.73285,1.7329,106799999.0
2006-03-14 01:06:00,1.7329,1.73295,1.7329,1.7329,30200000.0
2006-03-14 01:07:00,1.7329,1.73295,1.7329,1.7329,65500000.0
2006-03-14 01:08:00,1.73295,1.7331,1.73295,1.7331,45699999.0
2006-03-14 01:09:00,1.7331,1.73315,1.7331,1.73315,76700000.0
2006-03-14 01:10:00,1.73313,1.73313,1.73302,1.73302,20300000.0
2006-03-14 01:11:00,1.73307,1.73312,1.73303,1.73312,26900000.0
2006-03-14 01:12:00,1.73304,1.73307,1.73301,1.73301,51899998.0
2006-03-14 01:13:00,1.73308,1.73308,1.73308,1.73308,2400000.0
2006-03-14 01:14:00,1.73298,1.73306,1.73289,1.73306,36900001.0
2006-03-14 01:15:00,1.73303,1.73303,1.73276,1.73301,51800001.0
2006-03-14 01:16:00,1.73301,1.73307,1.73294,1.73294,99800002.0
2006-03-14 01:17:00,1.73292,1.73305,1.73292,1.73297,45200000.0
2006-03-14 01:18:00,1.73302,1.73304,1.73297,1.733,26500000.0
2006-03-14 01:19:00,1.73303,1.73303,1.73295,1.73299,62700001.0
2006-03-14 01:20:00,1.73321,1.73334,1.73321,1.73334,25099999.0
2006-03-14 01:21:00,1.73337,1.73355,1.73337,1.73343,95600000.0
2006-03-14 01:22:00,1.73339,1.73353,1.73339,1.73353,20700000.0
2006-03-14 01:23:00,1.73372,1.73388,1.73372,1.73379,61200000.0
2006-03-14 01:24:00,1.73384,1.73399,1.73384,1.73399,17900000.0
2006-03-14 01:25:00,1.73399,1.73481,1.73392,1.73481,30799999.0
2006-03-14 01:26:00,1.735,1.73501,1.7349,1.73501,49400001.0
2006-03-14 01:27:00,1.73503,1.73527,1.73503,1.73525,79600001.0
2006-03-14 01:28:00,1.7352,1.73537,1.7352,1.73528,48800001.0
2006-03-14 01:29:00,1.73555,1.73572,1.73555,1.7357,82000001.0
2006-03-14 01:30:00,1.73573,1.7359,1.7357,1.73584,99700001.0
2006-03-14 01:31:00,1.7359,1.73616,1.7359,1.73611,104099999.0
2006-03-14 01:32:00,1.73617,1.73622,1.7361,1.73617,40900000.0
2006-03-14 01:33:00,1.73635,1.73689,1.73635,1.73685,74300001.0
2006-03-14 01:34:00,1.73675,1.73675,1.73653,1.73671,35900000.0
2006-03-14 01:35:00,1.7366,1.7366,1.73638,1.73639,44900001.0
2006-03-14 01:36:00,1.7365,1.73656,1.73636,1.73639,38000000.0
2006-03-14 01:37:00,1.73633,1.73633,1.73622,1.73622,35700000.0
2006-03-14 01:38:00,1.73622,1.73632,1.73608,1.73608,38700000.0
2006-03-14 01:39:00,1.73603,1.73603,1.73593,1.73597,39200000.0
2006-03-14 01:40:00,1.736,1.73602,1.736,1.73602,10100000.0
2006-03-14 01:41:00,1.73623,1.7364,1.73623,1.73627,109300002.0
2006-03-14 01:42:00,1.73625,1.7363,1.73614,1.73617,80399999.0
2006-03-14 01:43:00,1.7361,1.73623,1.7361,1.73623,41800000.0
2006-03-14 01:44:00,1.73625,1.73631,1.73624,1.73624,28000000.0
2006-03-14 01:45:00,1.73631,1.73631,1.73609,1.73617,72900000.0
2006-03-14 01:46:00,1.73618,1.73618,1.73607,1.73608,34800000.0
2006-03-14 01:47:00,1.73609,1.7361,1.73598,1.73598,79100000.0
2006-03-14 01:48:00,1.73599,1.73608,1.73595,1.73608,44599998.0
2006-03-14 01:49:00,1.736,1.736,1.73589,1.73591,82600000.0
2006-03-14 01:50:00,1.7359,1.73594,1.73579,1.73584,78300001.0
2006-03-14 01:51:00,1.73579,1.73579,1.73569,1.73575,60500000.0
2006-03-14 01:52:00,1.73575,1.7358,1.73571,1.73578,31900000.0
2006-03-14 01:53:00,1.73569,1.73569,1.73566,1.73566,29000001.0
2006-03-14 01:54:00,1.73547,1.73559,1.73532,1.73532,69100000.0
2006-03-14 01:55:00,1.73535,1.73547,1.73528,1.7353,52000000.0
2006-03-14 01:56:00,1.73525,1.73534,1.73525,1.73533,18000000.0
2006-03-14 01:57:00,1.7353,1.7353,1.73528,1.73528,49400000.0
2006-03-14 01:58:00,1.7353,1.73535,1.73505,1.7353,53699999.0
2006-03-14 01:59:00,1.73532,1.73536,1.73531,1.73532,31300000.0
2006-03-14 02:00:00,1.73534,1.73543,1.73534,1.73543,41500000.0
2006-03-14 02:01:00,1.7354,1.73543,1.7354,1.7354,74800000.0
2006-03-14 02:02:00,1.73542,1.73542,1.73531,1.73537,50100000.0
2006-03-14 02:03:00,1.7354,1.73551,1.73532,1.73551,95699998.0
2006-03-14 02:04:00,1.73545,1.73546,1.73533,1.73533,34000000.0
2006-03-14 02:05:00,1.73522,1.73528,1.73522,1.73528,7600000.0
2006-03-14 02:06:00,1.73522,1.73538,1.73522,1.73527,109800000.0
2006-03-14 02:07:00,1.73523,1.73523,1.73509,1.73517,52500000.0
2006-03-14 02:08:00,1.73523,1.73523,1.73509,1.73516,33200000.0
2006-03-14 02:09:00,1.73515,1.73518,1.73503,1.7351,102599999.0
2006-03-14 02:10:00,1.73513,1.73519,1.73505,1.73512,51500001.0
2006-03-14 02:11:00,1.73518,1.73519,1.73492,1.73496,80199999.0
2006-03-14 02:12:00,1.73482,1.73492,1.73482,1.73482,76400000.0
2006-03-14 02:13:00,1.7348,1.73485,1.73473,1.7348,58700000.0
2006-03-14 02:14:00,1.73485,1.73485,1.7348,1.7348,52900000.0
2006-03-14 02:15:00,1.73485,1.73485,1.73475,1.73485,35400001.0
2006-03-14 02:16:00,1.73485,1.73485,1.7348,1.7348,69100000.0
2006-03-14 02:17:00,1.73483,1.73483,1.73475,1.73478,43900000.0
2006-03-14 02:18:00,1.7348,1.73485,1.73477,1.73485,164299997.0
2006-03-14 02:19:00,1.73482,1.73491,1.73479,1.73487,51500000.0
2006-03-14 02:20:00,1.73485,1.73485,1.73475,1.7348,59999998.0
2006-03-14 02:21:00,1.73478,1.73489,1.7347,1.73489,84499998.0
2006-03-14 02:22:00,1.73483,1.73494,1.7348,1.7348,98246995.0
2006-03-14 02:23:00,1.73481,1.73489,1.73481,1.73483,48900001.0
2006-03-14 02:24:00,1.7348,1.73485,1.7348,1.7348,23800000.0
2006-03-14 02:25:00,1.73473,1.73485,1.73473,1.7348,28600000.0
2006-03-14 02:26:00,1.7348,1.73485,1.73467,1.7348,70800000.0
2006-03-14 02:27:00,1.73476,1.73492,1.73476,1.73487,84200000.0
2006-03-14 02:28:00,1.73477,1.73489,1.73477,1.73483,29700000.0
2006-03-14 02:29:00,1.7348,1.73491,1.73469,1.73491,41100000.0
2006-03-14 02:30:00,1.73487,1.7349,1.73485,1.73488,28200000.0
2006-03-14 02:31:00,1.73499,1.73499,1.73471,1.73471,19500000.0
2006-03-14 02:32:00,1.73498,1.735,1.7349,1.7349,61700000.0
2006-03-14 02:33:00,1.73496,1.7352,1.73488,1.73509,47600000.0
2006-03-14 02:34:00,1.73491,1.73495,1.7348,1.7348,59500001.0
2006-03-14 02:35:00,1.73482,1.73494,1.73482,1.73494,16500000.0
2006-03-14 02:36:00,1.73507,1.73526,1.73507,1.7352,25700000.0
2006-03-14 02:37:00,1.73532,1.73549,1.73532,1.73539,59100000.0
2006-03-14 02:38:00,1.73528,1.73543,1.73528,1.73543,32900000.0
2006-03-14 02:39:00,1.73552,1.73601,1.73552,1.73601,36000000.0
2006-03-14 02:40:00,1.73612,1.73613,1.73599,1.73608,64500001.0
2006-03-14 02:41:00,1.73625,1.73645,1.73625,1.73645,93699998.0
2006-03-14 02:42:00,1.73665,1.73692,1.73665,1.73685,63099998.0
2006-03-14 02:43:00,1.73671,1.73684,1.73658,1.73658,59100000.0
2006-03-14 02:44:00,1.7364,1.73668,1.7364,1.73656,97600001.0
2006-03-14 02:45:00,1.73646,1.73662,1.73646,1.7366,38200001.0
2006-03-14 02:46:00,1.73669,1.7368,1.73664,1.73665,57400000.0
2006-03-14 02:47:00,1.73672,1.7368,1.73662,1.73662,55900000.0
2006-03-14 02:48:00,1.7367,1.7367,1.73659,1.73659,50799999.0
2006-03-14 02:49:00,1.73645,1.73645,1.73633,1.73633,24500000.0
2006-03-14 02:50:00,1.73637,1.73656,1.73627,1.73627,82199999.0
2006-03-14 02:51:00,1.73615,1.73631,1.73612,1.73631,58600001.0
2006-03-14 02:52:00,1.73628,1.73643,1.73621,1.7364,46800000.0
2006-03-14 02:53:00,1.73647,1.7366,1.73632,1.73654,139300002.0
2006-03-14 02:54:00,1.73668,1.73692,1.73668,1.73692,83399998.0
2006-03-14 02:55:00,1.73694,1.73694,1.73691,1.73691,29800000.0
2006-03-14 02:56:00,1.73707,1.73707,1.73667,1.7367,96299999.0
2006-03-14 02:57:00,1.73667,1.73676,1.73652,1.73652,75400001.0
2006-03-14 02:58:00,1.73662,1.73673,1.73662,1.73671,75799998.0
2006-03-14 02:59:00,1.7367,1.73675,1.73655,1.73661,102700001.0
2006-03-14 03:00:00,1.73664,1.73668,1.73624,1.73627,52600002.0
2006-03-14 03:01:00,1.73638,1.73645,1.73615,1.73624,65800000.0
2006-03-14 03:02:00,1.73625,1.7363,1.73615,1.73615,48099999.0
2006-03-14 03:03:00,1.73619,1.73639,1.73619,1.73634,53500001.0
2006-03-14 03:04:00,1.73637,1.73643,1.73635,1.73643,28200000.0
2006-03-14 03:05:00,1.73635,1.73643,1.73633,1.73633,28900000.0
2006-03-14 03:06:00,1.73625,1.73635,1.73622,1.73625,61600001.0
2006-03-14 03:07:00,1.73625,1.73625,1.73618,1.7362,53599998.0
2006-03-14 03:08:00,1.73605,1.7361,1.73593,1.73604,76100000.0
2006-03-14 03:09:00,1.736,1.736,1.73585,1.7359,14000000.0
2006-03-14 03:10:00,1.73587,1.73587,1.73549,1.73549,51600000.0
2006-03-14 03:11:00,1.7354,1.7354,1.73528,1.73536,21100000.0
2006-03-14 03:12:00,1.73533,1.73533,1.73517,1.73528,92700001.0
2006-03-14 03:13:00,1.73541,1.73557,1.73541,1.73557,83200002.0
2006-03-14 03:14:00,1.73557,1.73557,1.73545,1.73545,47900000.0
2006-03-14 03:15:00,1.73552,1.73552,1.73447,1.73452,30400000.0
2006-03-14 03:16:00,1.73462,1.73473,1.73454,1.73454,32100000.0
2006-03-14 03:17:00,1.73447,1.73451,1.734,1.734,57200000.0
2006-03-14 03:18:00,1.7339,1.73401,1.73383,1.73383,100800000.0
2006-03-14 03:19:00,1.73373,1.73412,1.73373,1.73412,88099999.0
2006-03-14 03:20:00,1.73416,1.73416,1.73387,1.73402,100600002.0
2006-03-14 03:21:00,1.73388,1.73406,1.73381,1.73403,85600000.0
2006-03-14 03:22:00,1.73408,1.73453,1.73408,1.73435,96299999.0
2006-03-14 03:23:00,1.73441,1.73446,1.73426,1.73443,62200001.0
2006-03-14 03:24:00,1.73443,1.73452,1.73443,1.73443,82900001.0
2006-03-14 03:25:00,1.73445,1.73467,1.73445,1.73467,35400000.0
2006-03-14 03:26:00,1.73466,1.73472,1.73464,1.73468,50299999.0
2006-03-14 03:27:00,1.73457,1.73457,1.73453,1.73453,25699999.0
2006-03-14 03:28:00,1.73453,1.73463,1.7345,1.7345,42000000.0
2006-03-14 03:29:00,1.73457,1.73459,1.73419,1.73427,93100000.0
2006-03-14 03:30:00,1.73439,1.73439,1.73436,1.73436,18300000.0
2006-03-14 03:31:00,1.7344,1.7345,1.73437,1.73445,51000000.0
2006-03-14 03:32:00,1.73443,1.73451,1.73442,1.73447,58600001.0
2006-03-14 03:33:00,1.73435,1.73435,1.73431,1.73431,31300000.0
2006-03-14 03:34:00,1.73434,1.73434,1.73431,1.73431,11200000.0
2006-03-14 03:35:00,1.7344,1.7344,1.7344,1.7344,27699999.0
2006-03-14 03:36:00,1.73437,1.73445,1.73437,1.7344,45000000.0
2006-03-14 03:37:00,1.73445,1.73445,1.7344,1.7344,13000000.0
2006-03-14 03:38:00,1.73443,1.73456,1.73443,1.73444,67599999.0
2006-03-14 03:39:00,1.73448,1.73457,1.73448,1.73452,53100000.0
2006-03-14 03:40:00,1.73458,1.73471,1.73458,1.73471,45400001.0
2006-03-14 03:41:00,1.73473,1.73478,1.7347,1.73473,65400001.0
2006-03-14 03:42:00,1.73465,1.73475,1.73465,1.7347,91100000.0
2006-03-14 03:43:00,1.73468,1.73468,1.73464,1.73468,57700000.0
2006-03-14 03:44:00,1.7347,1.7347,1.7347,1.7347,26400001.0
2006-03-14 03:45:00,1.73468,1.73475,1.73467,1.73475,26600000.0
2006-03-14 03:46:00,1.7347,1.73477,1.73465,1.73465,24400000.0
2006-03-14 03:47:00,1.73468,1.73473,1.73463,1.73468,61299999.0
2006-03-14 03:48:00,1.73461,1.7347,1.73458,1.73465,51200000.0
2006-03-14 03:49:00,1.7346,1.73465,1.73455,1.73465,24600000.0
2006-03-14 03:50:00,1.7346,1.7346,1.73458,1.73458,11600000.0
2006-03-14 03:51:00,1.73462,1.73474,1.73462,1.7347,65600000.0
2006-03-14 03:52:00,1.73473,1.73473,1.73464,1.73468,62200000.0
2006-03-14 03:53:00,1.7347,1.7348,1.73432,1.73432,95099998.0
2006-03-14 03:54:00,1.73431,1.73436,1.73427,1.73427,89999999.0
2006-03-14 03:55:00,1.7343,1.73435,1.7343,1.73435,23900000.0
2006-03-14 03:56:00,1.73435,1.73435,1.73425,1.73435,61800000.0
2006-03-14 03:57:00,1.73426,1.73428,1.73423,1.73428,77099999.0
2006-03-14 03:58:00,1.73432,1.73433,1.73405,1.73419,35200000.0
2006-03-14 03:59:00,1.73421,1.73436,1.73421,1.73436,37700000.0
2006-03-14 04:00:00,1.73427,1.73427,1.7342,1.73427,69299999.0
2006-03-14 04:01:00,1.73418,1.73418,1.73414,1.73414,18699999.0
2006-03-14 04:02:00,1.73415,1.73415,1.73415,1.73415,16900000.0
2006-03-14 04:03:00,1.7341,1.7341,1.73405,1.7341,54799998.0
2006-03-14 04:04:00,1.73408,1.73415,1.73408,1.7341,28800000.0
2006-03-14 04:05:00,1.7341,1.73415,1.73408,1.73415,20500000.0
2006-03-14 04:06:00,1.73405,1.73415,1.73405,1.7341,69300001.0
2006-03-14 04:07:00,1.73408,1.73409,1.73392,1.73392,116400000.0
2006-03-14 04:08:00,1.73408,1.73423,1.73403,1.73423,111800002.0
2006-03-14 04:09:00,1.73423,1.73423,1.7341,1.7341,91599999.0
2006-03-14 04:10:00,1.73413,1.73416,1.73402,1.7341,147600001.0
2006-03-14 04:11:00,1.73413,1.73417,1.73406,1.73416,33800000.0
2006-03-14 04:12:00,1.73427,1.73432,1.73423,1.73423,101800000.0
2006-03-14 04:13:00,1.73428,1.73441,1.73425,1.73425,93899998.0
2006-03-14 04:14:00,1.73434,1.73443,1.7343,1.7343,48800000.0
2006-03-14 04:15:00,1.73444,1.73458,1.73444,1.73458,87200000.0
2006-03-14 04:16:00,1.73458,1.73478,1.73458,1.73469,83699999.0
2006-03-14 04:17:00,1.73472,1.73476,1.73472,1.73476,19400000.0
2006-03-14 04:18:00,1.73488,1.73488,1.73478,1.73483,46000000.0
2006-03-14 04:19:00,1.73488,1.73488,1.73482,1.73482,20400000.0
2006-03-14 04:20:00,1.73475,1.73485,1.73475,1.7348,50199999.0
2006-03-14 04:21:00,1.73485,1.73488,1.73485,1.73485,89199998.0
2006-03-14 04:22:00,1.73478,1.73492,1.73476,1.73492,96800003.0
2006-03-14 04:23:00,1.73489,1.73493,1.73484,1.73485,67800000.0
2006-03-14 04:24:00,1.73486,1.73489,1.73478,1.73478,38600000.0
2006-03-14 04:25:00,1.73472,1.73474,1.73459,1.73474,27300000.0
2006-03-14 04:26:00,1.7348,1.7348,1.73455,1.73455,58700001.0
2006-03-14 04:27:00,1.73453,1.73453,1.73445,1.73447,57800000.0
2006-03-14 04:28:00,1.73438,1.73445,1.73435,1.73445,113600000.0
2006-03-14 04:29:00,1.73443,1.73443,1.73423,1.73435,97499999.0
2006-03-14 04:30:00,1.73436,1.73438,1.73436,1.73438,7100000.0
2006-03-14 04:31:00,1.73437,1.73437,1.73418,1.73429,66200001.0
2006-03-14 04:32:00,1.73433,1.73443,1.73428,1.73432,80100002.0
2006-03-14 04:33:00,1.73434,1.73435,1.73415,1.73415,48800000.0
2006-03-14 04:34:00,1.73433,1.73437,1.73433,1.73437,8500000.0
2006-03-14 04:35:00,1.73435,1.73445,1.73435,1.73445,26700000.0
2006-03-14 04:36:00,1.7344,1.73447,1.73435,1.73445,64600000.0
2006-03-14 04:37:00,1.73443,1.73443,1.73425,1.73436,32699999.0
2006-03-14 04:38:00,1.7344,1.73444,1.73435,1.73437,26100000.0
2006-03-14 04:39:00,1.73424,1.73424,1.73411,1.73411,600000.0
2006-03-14 04:40:00,1.734,1.73413,1.73393,1.73409,94699998.0
2006-03-14 04:41:00,1.7341,1.73415,1.7341,1.73415,9600000.0
2006-03-14 04:42:00,1.7341,1.73415,1.73408,1.73408,55800000.0
2006-03-14 04:43:00,1.73408,1.73417,1.73408,1.73415,75899999.0
2006-03-14 04:44:00,1.73414,1.73422,1.73408,1.73408,52899999.0
2006-03-14 04:45:00,1.73414,1.73414,1.73411,1.73411,7500000.0
2006-03-14 04:46:00,1.7342,1.7342,1.73405,1.73414,53800000.0
2006-03-14 04:47:00,1.73404,1.73405,1.73398,1.73399,58500000.0
2006-03-14 04:48:00,1.73403,1.73403,1.73395,1.73403,108700001.0
2006-03-14 04:49:00,1.73396,1.73398,1.73396,1.73398,15000000.0
2006-03-14 04:50:00,1.73385,1.73402,1.73385,1.73397,49300000.0
2006-03-14 04:51:00,1.73396,1.73403,1.73394,1.73403,45900000.0
2006-03-14 04:52:00,1.73402,1.73402,1.73398,1.73398,6200000.0
2006-03-14 04:53:00,1.73388,1.7339,1.73388,1.7339,16100000.0
2006-03-14 04:54:00,1.73392,1.734,1.73392,1.73397,18500000.0
2006-03-14 04:55:00,1.73384,1.73409,1.73384,1.73409,45300000.0
2006-03-14 04:56:00,1.73414,1.73414,1.73411,1.73411,12000000.0
2006-03-14 04:57:00,1.73419,1.7342,1.73408,1.73408,45800000.0
2006-03-14 04:58:00,1.73397,1.73411,1.73397,1.73407,86199999.0
2006-03-14 04:59:00,1.7341,1.73417,1.7341,1.73415,51300000.0
2006-03-14 05:00:00,1.73415,1.73415,1.7341,1.7341,31400000.0
2006-03-14 05:01:00,1.73418,1.73418,1.73411,1.73418,28100000.0
2006-03-14 05:02:00,1.73423,1.73431,1.73415,1.73418,106700001.0
2006-03-14 05:03:00,1.73421,1.73426,1.73421,1.73426,13600000.0
2006-03-14 05:04:00,1.7343,1.7343,1.7343,1.7343,6000000.0
2006-03-14 05:05:00,1.73438,1.73442,1.73438,1.73442,20700001.0
2006-03-14 05:06:00,1.73437,1.73445,1.73437,1.7344,39400000.0
2006-03-14 05:07:00,1.73438,1.73438,1.73426,1.73438,54800000.0
2006-03-14 05:08:00,1.73442,1.73445,1.73438,1.73438,26900000.0
2006-03-14 05:09:00,1.73448,1.73462,1.73448,1.73462,14900000.0
2006-03-14 05:10:00,1.73467,1.73481,1.73458,1.73481,59500000.0
2006-03-14 05:11:00,1.73485,1.73496,1.73472,1.73477,81299999.0
2006-03-14 05:12:00,1.7347,1.7347,1.73454,1.73458,47900000.0
2006-03-14 05:13:00,1.73458,1.73463,1.73455,1.73463,48400000.0
2006-03-14 05:14:00,1.73456,1.73461,1.73448,1.73448,74500001.0
2006-03-14 05:15:00,1.73445,1.73445,1.73431,1.73436,44100000.0
2006-03-14 05:16:00,1.7343,1.7343,1.73423,1.73428,53100001.0
2006-03-14 05:17:00,1.73435,1.73435,1.73423,1.73423,26700000.0
2006-03-14 05:18:00,1.7343,1.73444,1.7342,1.7342,54900000.0
2006-03-14 05:19:00,1.73413,1.73431,1.73413,1.73431,100100001.0
2006-03-14 05:20:00,1.73428,1.73447,1.73428,1.73447,54399999.0
2006-03-14 05:21:00,1.73456,1.7348,1.73456,1.73475,28300000.0
2006-03-14 05:22:00,1.73492,1.73507,1.73492,1.73493,56599999.0
2006-03-14 05:23:00,1.73489,1.73495,1.73475,1.73492,46400000.0
2006-03-14 05:24:00,1.73476,1.73476,1.73448,1.73451,94399999.0
2006-03-14 05:25:00,1.73462,1.73491,1.73462,1.73488,28400000.0
2006-03-14 05:26:00,1.73485,1.73492,1.73474,1.73476,81700000.0
2006-03-14 05:27:00,1.73472,1.73472,1.73457,1.73464,100000000.0
2006-03-14 05:28:00,1.73469,1.73482,1.73469,1.73476,45300000.0
2006-03-14 05:29:00,1.7347,1.73485,1.73452,1.73481,44100000.0
2006-03-14 05:30:00,1.73482,1.73502,1.73482,1.73502,60599998.0
2006-03-14 05:31:00,1.73497,1.735,1.73489,1.73497,99000000.0
2006-03-14 05:32:00,1.73497,1.73516,1.73497,1.73503,115199999.0
2006-03-14 05:33:00,1.73501,1.73501,1.73491,1.73492,74200001.0
2006-03-14 05:34:00,1.73491,1.73492,1.73459,1.73487,146500001.0
2006-03-14 05:35:00,1.73474,1.7349,1.73474,1.7348,49700000.0
2006-03-14 05:36:00,1.73491,1.73491,1.73485,1.73488,23200000.0
2006-03-14 05:37:00,1.73477,1.7348,1.73475,1.73475,51400000.0
2006-03-14 05:38:00,1.73488,1.73488,1.73483,1.73483,800000.0
2006-03-14 05:39:00,1.7348,1.7348,1.73477,1.73477,8800000.0
2006-03-14 05:40:00,1.73483,1.73483,1.73462,1.73471,100399999.0
2006-03-14 05:41:00,1.73465,1.73465,1.73447,1.73447,31100000.0
2006-03-14 05:42:00,1.73457,1.73463,1.73457,1.73463,14400000.0
2006-03-14 05:43:00,1.7346,1.7346,1.73454,1.73454,47500000.0
2006-03-14 05:44:00,1.73458,1.73461,1.7345,1.7345,37800000.0
2006-03-14 05:45:00,1.73448,1.7345,1.73444,1.73444,46000000.0
2006-03-14 05:46:00,1.73445,1.7345,1.73445,1.7345,22300000.0
2006-03-14 05:47:00,1.7345,1.73451,1.73444,1.73447,61099999.0
2006-03-14 05:48:00,1.73445,1.73445,1.7344,1.73445,29000000.0
2006-03-14 05:49:00,1.73433,1.7344,1.73433,1.7344,22900000.0
2006-03-14 05:50:00,1.73442,1.73442,1.73429,1.7343,18800000.0
2006-03-14 05:51:00,1.73418,1.73423,1.73418,1.73419,37800000.0
2006-03-14 05:52:00,1.7342,1.73433,1.7342,1.73433,15200000.0
2006-03-14 05:53:00,1.7343,1.73435,1.73425,1.73433,30200000.0
2006-03-14 05:54:00,1.73437,1.73455,1.73433,1.73453,69800001.0
2006-03-14 05:55:00,1.73447,1.73459,1.73447,1.73453,102500002.0
2006-03-14 05:56:00,1.73447,1.73459,1.73447,1.73457,25700000.0
2006-03-14 05:57:00,1.7347,1.7347,1.73456,1.73464,62599998.0
2006-03-14 05:58:00,1.73466,1.73469,1.73448,1.73452,44700000.0
2006-03-14 05:59:00,1.73451,1.73471,1.73451,1.73461,40600000.0
2006-03-14 06:00:00,1.73467,1.73471,1.7346,1.7346,95200000.0
2006-03-14 06:01:00,1.7347,1.73474,1.73468,1.7347,79799999.0
2006-03-14 06:02:00,1.73475,1.73487,1.73475,1.73481,47500000.0
2006-03-14 06:03:00,1.7349,1.73494,1.73482,1.73494,58900000.0
2006-03-14 06:04:00,1.73492,1.73515,1.73492,1.735,51000000.0
2006-03-14 06:05:00,1.73499,1.73503,1.73492,1.73492,62300000.0
2006-03-14 06:06:00,1.73483,1.73494,1.73476,1.73476,66700000.0
2006-03-14 06:07:00,1.7347,1.73475,1.73465,1.7347,28000000.0
2006-03-14 06:08:00,1.73469,1.73486,1.73469,1.73476,58100000.0
2006-03-14 06:09:00,1.73475,1.73497,1.73475,1.73492,112400001.0
2006-03-14 06:10:00,1.73492,1.735,1.73492,1.73498,28700000.0
2006-03-14 06:11:00,1.73492,1.73492,1.73484,1.73488,61499999.0
2006-03-14 06:12:00,1.73492,1.73492,1.7348,1.73481,47300000.0
2006-03-14 06:13:00,1.73482,1.7349,1.73482,1.73488,57249998.0
2006-03-14 06:14:00,1.73488,1.73488,1.73488,1.73488,15500000.0
2006-03-14 06:15:00,1.73495,1.73495,1.73483,1.73495,43399999.0
2006-03-14 06:16:00,1.7349,1.73497,1.73485,1.73485,114899999.0
2006-03-14 06:17:00,1.7349,1.73495,1.73485,1.7349,63000000.0
2006-03-14 06:18:00,1.73489,1.73489,1.73486,1.73488,29100000.0
2006-03-14 06:19:00,1.73482,1.73495,1.73482,1.73495,49100002.0
2006-03-14 06:20:00,1.73495,1.73495,1.73495,1.73495,12900000.0
2006-03-14 06:21:00,1.73494,1.73507,1.7349,1.7349,122800000.0
2006-03-14 06:22:00,1.73489,1.73492,1.73478,1.73486,108300000.0
2006-03-14 06:23:00,1.73488,1.73488,1.73477,1.7348,25400000.0
2006-03-14 06:24:00,1.73482,1.73516,1.73482,1.73516,49100000.0
2006-03-14 06:25:00,1.73525,1.73536,1.73511,1.73536,60000000.0
2006-03-14 06:26:00,1.73532,1.7355,1.73532,1.7355,17499999.0
2006-03-14 06:27:00,1.73551,1.73565,1.73551,1.73565,50200000.0
2006-03-14 06:28:00,1.73558,1.73562,1.73551,1.73557,30900000.0
2006-03-14 06:29:00,1.73561,1.73572,1.73552,1.73572,83700000.0
2006-03-14 06:30:00,1.73572,1.73573,1.73563,1.7357,68099999.0
2006-03-14 06:31:00,1.73561,1.73571,1.73561,1.73569,30000000.0
2006-03-14 06:32:00,1.73572,1.73577,1.73571,1.73573,109899997.0
2006-03-14 06:33:00,1.73572,1.73589,1.73572,1.73575,50600000.0
2006-03-14 06:34:00,1.73566,1.7358,1.73566,1.73575,42500000.0
2006-03-14 06:35:00,1.73577,1.73578,1.73577,1.73578,15200000.0
2006-03-14 06:36:00,1.73585,1.73585,1.7356,1.7356,28500000.0
2006-03-14 06:37:00,1.73535,1.73535,1.73507,1.73524,37300000.0
2006-03-14 06:38:00,1.73528,1.73533,1.73526,1.73533,19700000.0
2006-03-14 06:39:00,1.73521,1.73521,1.7351,1.7351,58000000.0
2006-03-14 06:40:00,1.73522,1.73525,1.73522,1.73525,25100000.0
2006-03-14 06:41:00,1.73537,1.73544,1.73533,1.73538,54600000.0
2006-03-14 06:42:00,1.73537,1.73543,1.73533,1.73543,45599999.0
2006-03-14 06:43:00,1.73547,1.73552,1.73545,1.73552,109700001.0
2006-03-14 06:44:00,1.73548,1.73548,1.73537,1.73543,43400001.0
2006-03-14 06:45:00,1.73543,1.73543,1.73529,1.73531,54200000.0
2006-03-14 06:46:00,1.73535,1.73535,1.73525,1.73532,29399999.0
2006-03-14 06:47:00,1.7353,1.73538,1.73527,1.73535,53700000.0
2006-03-14 06:48:00,1.73534,1.73534,1.73519,1.73527,68200000.0
2006-03-14 06:49:00,1.73515,1.73515,1.73515,1.73515,300000.0
2006-03-14 06:50:00,1.7352,1.7352,1.7352,1.7352,2000000.0
2006-03-14 06:51:00,1.7352,1.73528,1.73515,1.7352,38100000.0
2006-03-14 06:52:00,1.7352,1.73525,1.73495,1.73495,8300000.0
2006-03-14 06:53:00,1.73527,1.73546,1.73527,1.73543,29000000.0
2006-03-14 06:54:00,1.73557,1.73557,1.73547,1.73549,14900000.0
2006-03-14 06:55:00,1.73541,1.73541,1.73534,1.73534,36300001.0
2006-03-14 06:56:00,1.73528,1.73542,1.73528,1.73542,5900000.0
2006-03-14 06:57:00,1.73537,1.73537,1.73533,1.73533,2700000.0
2006-03-14 06:58:00,1.73541,1.73556,1.73541,1.73545,56500000.0
2006-03-14 06:59:00,1.73538,1.73543,1.73536,1.73536,50599998.0
2006-03-14 07:00:00,1.73555,1.7356,1.73538,1.73538,76499999.0
2006-03-14 07:01:00,1.73537,1.73543,1.73525,1.73533,85800000.0
2006-03-14 07:02:00,1.73543,1.73545,1.73543,1.73545,7300000.0
2006-03-14 07:03:00,1.7354,1.73548,1.7354,1.7354,88399998.0
2006-03-14 07:04:00,1.73545,1.73545,1.7354,1.7354,2600000.0
2006-03-14 07:05:00,1.73537,1.73545,1.73537,1.7354,6100000.0
2006-03-14 07:06:00,1.73547,1.73547,1.73544,1.73544,11200000.0
2006-03-14 07:07:00,1.73557,1.73557,1.7355,1.7355,51799999.0
2006-03-14 07:08:00,1.73555,1.73555,1.73547,1.73555,57900000.0
2006-03-14 07:09:00,1.7355,1.7355,1.7354,1.7355,32199999.0
2006-03-14 07:10:00,1.7355,1.73555,1.7355,1.73555,2700000.0
2006-03-14 07:11:00,1.73547,1.73548,1.73547,1.73548,16300000.0
2006-03-14 07:12:00,1.73552,1.73552,1.7355,1.7355,7200000.0
2006-03-14 07:13:00,1.73561,1.73586,1.73561,1.73577,101399997.0
2006-03-14 07:14:00,1.73575,1.73596,1.73575,1.73589,50000000.0
2006-03-14 07:15:00,1.73599,1.7362,1.73597,1.7362,81500001.0
2006-03-14 07:16:00,1.7362,1.7362,1.73607,1.73607,49900000.0
2006-03-14 07:17:00,1.73602,1.73602,1.73582,1.73587,78000000.0
2006-03-14 07:18:00,1.7358,1.7358,1.7358,1.7358,27600000.0
2006-03-14 07:19:00,1.73583,1.7359,1.73583,1.73584,61400000.0
2006-03-14 07:20:00,1.73588,1.73593,1.73581,1.7359,77400000.0
2006-03-14 07:21:00,1.73584,1.7359,1.73581,1.73588,68800000.0
2006-03-14 07:22:00,1.73581,1.73592,1.73581,1.73592,24600000.0
2006-03-14 07:23:00,1.73595,1.73595,1.7359,1.7359,31900001.0
2006-03-14 07:24:00,1.73591,1.73596,1.73583,1.7359,58300000.0
2006-03-14 07:25:00,1.7359,1.73597,1.73582,1.7359,64799998.0
2006-03-14 07:26:00,1.73588,1.73609,1.73588,1.73597,117199998.0
2006-03-14 07:27:00,1.73585,1.73595,1.73585,1.73588,69699999.0
2006-03-14 07:28:00,1.73585,1.73592,1.73584,1.73592,39800000.0
2006-03-14 07:29:00,1.73589,1.73594,1.73588,1.73594,9900000.0
2006-03-14 07:30:00,1.73594,1.73594,1.73584,1.73594,36400000.0
2006-03-14 07:31:00,1.73588,1.73592,1.73585,1.7359,75600000.0
2006-03-14 07:32:00,1.7359,1.73595,1.7359,1.7359,35499999.0
2006-03-14 07:33:00,1.73592,1.73593,1.73582,1.73593,40600000.0
2006-03-14 07:34:00,1.73588,1.73588,1.73581,1.73581,71999999.0
2006-03-14 07:35:00,1.73585,1.73588,1.73575,1.7358,70100000.0
2006-03-14 07:36:00,1.73582,1.73582,1.73571,1.73571,37500000.0
2006-03-14 07:37:00,1.73573,1.73578,1.73573,1.73578,20600000.0
2006-03-14 07:38:00,1.73578,1.73588,1.73578,1.73588,17000000.0
2006-03-14 07:39:00,1.7358,1.7358,1.7358,1.7358,3400000.0
2006-03-14 07:40:00,1.73578,1.7359,1.73575,1.73584,50300000.0
2006-03-14 07:41:00,1.73577,1.73585,1.73575,1.73585,40899999.0
2006-03-14 07:42:00,1.7358,1.73585,1.73575,1.73575,44500000.0
2006-03-14 07:43:00,1.7359,1.73594,1.73582,1.73582,102200001.0
2006-03-14 07:44:00,1.7358,1.73595,1.7358,1.73595,41900000.0
2006-03-14 07:45:00,1.73592,1.73592,1.73581,1.73581,54900000.0
2006-03-14 07:46:00,1.73578,1.73582,1.73577,1.7358,20900000.0
2006-03-14 07:47:00,1.73575,1.7358,1.73575,1.7358,15200000.0
2006-03-14 07:48:00,1.73588,1.73588,1.7358,1.7358,7700000.0
2006-03-14 07:49:00,1.73584,1.73585,1.73573,1.73577,43500000.0
2006-03-14 07:50:00,1.73566,1.73578,1.73566,1.73578,14600000.0
2006-03-14 07:51:00,1.73577,1.73593,1.73577,1.73593,38700000.0
2006-03-14 07:52:00,1.73605,1.73605,1.73605,1.73605,9200000.0
2006-03-14 07:53:00,1.73598,1.73598,1.73598,1.73598,5900000.0
2006-03-14 07:54:00,1.73608,1.73608,1.73604,1.73608,15800000.0
2006-03-14 07:55:00,1.73609,1.7361,1.73597,1.73607,42500000.0
2006-03-14 07:56:00,1.7361,1.73622,1.73579,1.73579,67800000.0
2006-03-14 07:57:00,1.73582,1.7359,1.73582,1.7359,83300000.0
2006-03-14 07:58:00,1.7358,1.73589,1.7358,1.73585,69900000.0
2006-03-14 07:59:00,1.73585,1.73595,1.73585,1.73595,68199999.0
2006-03-14 08:00:00,1.73573,1.73573,1.73562,1.73562,10800000.0
2006-03-14 08:01:00,1.73552,1.73558,1.73535,1.73535,128299998.0
2006-03-14 08:02:00,1.73547,1.73568,1.73547,1.73561,23500000.0
2006-03-14 08:03:00,1.73565,1.73579,1.73557,1.73557,62099999.0
2006-03-14 08:04:00,1.73558,1.73563,1.73553,1.73556,72999999.0
2006-03-14 08:05:00,1.73555,1.73555,1.7354,1.73555,28400000.0
2006-03-14 08:06:00,1.7355,1.73558,1.7355,1.73558,6100000.0
2006-03-14 08:07:00,1.73548,1.73551,1.73543,1.73543,79300001.0
2006-03-14 08:08:00,1.73542,1.73546,1.73509,1.73515,51400000.0
2006-03-14 08:09:00,1.73509,1.73522,1.73507,1.73522,55500000.0
2006-03-14 08:10:00,1.7352,1.73533,1.73518,1.73533,94900001.0
2006-03-14 08:11:00,1.73537,1.73537,1.73525,1.73525,55300001.0
2006-03-14 08:12:00,1.7352,1.73528,1.73517,1.7352,106600000.0
2006-03-14 08:13:00,1.73522,1.73528,1.73519,1.73519,31100000.0
2006-03-14 08:14:00,1.73527,1.73531,1.73503,1.73503,43200000.0
2006-03-14 08:15:00,1.73505,1.73505,1.73495,1.735,73099999.0
2006-03-14 08:16:00,1.73483,1.73487,1.73483,1.73487,2800000.0
2006-03-14 08:17:00,1.73475,1.73475,1.73457,1.73457,24600000.0
2006-03-14 08:18:00,1.73442,1.73453,1.73432,1.73441,78100001.0
2006-03-14 08:19:00,1.73442,1.7345,1.73442,1.7345,84300002.0
2006-03-14 08:20:00,1.73452,1.73452,1.73441,1.73447,104300000.0
2006-03-14 08:21:00,1.73438,1.73449,1.73432,1.7344,87200000.0
2006-03-14 08:22:00,1.73448,1.73452,1.73448,1.73452,9700000.0
2006-03-14 08:23:00,1.73444,1.73444,1.73436,1.73436,5400000.0
2006-03-14 08:24:00,1.73425,1.73431,1.73412,1.73428,73799999.0
2006-03-14 08:25:00,1.73427,1.73432,1.73418,1.73419,45400000.0
2006-03-14 08:26:00,1.73416,1.73429,1.73416,1.73428,51600000.0
2006-03-14 08:27:00,1.73434,1.73445,1.73433,1.73433,44000001.0
2006-03-14 08:28:00,1.73421,1.73432,1.73421,1.73421,75700000.0
2006-03-14 08:29:00,1.73415,1.73422,1.73409,1.73413,86500000.0
2006-03-14 08:30:00,1.73418,1.73421,1.73414,1.73418,32900000.0
2006-03-14 08:31:00,1.73418,1.73428,1.73415,1.73425,31200000.0
2006-03-14 08:32:00,1.7343,1.73454,1.7343,1.73454,40900000.0
2006-03-14 08:33:00,1.73458,1.73479,1.73443,1.73451,81100002.0
2006-03-14 08:34:00,1.73435,1.73454,1.73435,1.73449,55800000.0
2006-03-14 08:35:00,1.73452,1.73452,1.73433,1.73433,108200002.0
2006-03-14 08:36:00,1.73426,1.73432,1.73426,1.73432,17900000.0
2006-03-14 08:37:00,1.73418,1.73428,1.73418,1.73428,49299999.0
2006-03-14 08:38:00,1.73435,1.73435,1.7343,1.7343,19600001.0
2006-03-14 08:39:00,1.73435,1.73435,1.7343,1.7343,17100000.0
2006-03-14 08:40:00,1.73427,1.73436,1.73425,1.73431,94299998.0
2006-03-14 08:41:00,1.73438,1.73453,1.73438,1.73449,88100000.0
2006-03-14 08:42:00,1.73455,1.73461,1.73441,1.73448,53200000.0
2006-03-14 08:43:00,1.73447,1.73456,1.73438,1.73448,41700000.0
2006-03-14 08:44:00,1.73454,1.7347,1.73454,1.73459,58200000.0
2006-03-14 08:45:00,1.73473,1.73475,1.73468,1.73472,35700000.0
2006-03-14 08:46:00,1.73464,1.73465,1.73451,1.73465,65299998.0
2006-03-14 08:47:00,1.7346,1.73468,1.73454,1.73462,64400002.0
2006-03-14 08:48:00,1.73463,1.73467,1.73453,1.73455,51200001.0
2006-03-14 08:49:00,1.73472,1.73487,1.73472,1.73482,67100002.0
2006-03-14 08:50:00,1.73478,1.73485,1.73478,1.73483,55100000.0
2006-03-14 08:51:00,1.73475,1.73475,1.7346,1.7346,43799999.0
2006-03-14 08:52:00,1.73462,1.73472,1.73417,1.73417,125200000.0
2006-03-14 08:53:00,1.73418,1.73418,1.73405,1.73405,44000001.0
2006-03-14 08:54:00,1.73408,1.73408,1.73404,1.73408,82399999.0
2006-03-14 08:55:00,1.73397,1.73397,1.73383,1.73393,56499999.0
2006-03-14 08:56:00,1.73398,1.73398,1.73388,1.73388,43700001.0
2006-03-14 08:57:00,1.73395,1.73395,1.7339,1.7339,7300000.0
2006-03-14 08:58:00,1.73393,1.73406,1.73393,1.73401,74399999.0
2006-03-14 08:59:00,1.73405,1.73411,1.73392,1.73407,100500000.0
2006-03-14 09:00:00,1.73423,1.73446,1.73423,1.73436,65500000.0
2006-03-14 09:01:00,1.73438,1.73438,1.73429,1.73429,18800000.0
2006-03-14 09:02:00,1.73431,1.73454,1.73431,1.73454,96200000.0
2006-03-14 09:03:00,1.73457,1.7346,1.73434,1.7346,118400000.0
2006-03-14 09:04:00,1.73457,1.73475,1.73446,1.73471,113300000.0
2006-03-14 09:05:00,1.73475,1.7351,1.73469,1.73503,82400001.0
2006-03-14 09:06:00,1.73522,1.73544,1.73522,1.73544,15100000.0
2006-03-14 09:07:00,1.73555,1.73564,1.73544,1.73545,73000001.0
2006-03-14 09:08:00,1.73546,1.7356,1.73546,1.73558,71999999.0
2006-03-14 09:09:00,1.7356,1.7356,1.73537,1.73545,74700001.0
2006-03-14 09:10:00,1.73555,1.73568,1.7355,1.7355,38800000.0
2006-03-14 09:11:00,1.73533,1.7354,1.73518,1.73518,63699999.0
2006-03-14 09:12:00,1.73516,1.73517,1.73497,1.73499,66899999.0
2006-03-14 09:13:00,1.73492,1.73497,1.7346,1.7346,86700000.0
2006-03-14 09:14:00,1.7344,1.73445,1.73413,1.73445,39100000.0
2006-03-14 09:15:00,1.73431,1.73438,1.73425,1.73433,69399998.0
2006-03-14 09:16:00,1.73426,1.73436,1.73426,1.73428,29699999.0
2006-03-14 09:17:00,1.7343,1.73433,1.73423,1.7343,66500000.0
2006-03-14 09:18:00,1.73431,1.73443,1.73431,1.73438,62900000.0
2006-03-14 09:19:00,1.73437,1.73437,1.73422,1.73422,42800000.0
2006-03-14 09:20:00,1.73419,1.73426,1.7341,1.7341,91900001.0
2006-03-14 09:21:00,1.73426,1.73426,1.73413,1.73413,92300000.0
2006-03-14 09:22:00,1.73421,1.73443,1.73421,1.73443,3800000.0
2006-03-14 09:23:00,1.73473,1.73502,1.73463,1.73502,70200001.0
2006-03-14 09:24:00,1.7351,1.73533,1.73504,1.73533,64999999.0
2006-03-14 09:25:00,1.73533,1.73546,1.73526,1.7353,69900000.0
2006-03-14 09:26:00,1.7353,1.7354,1.73526,1.7353,43500000.0
2006-03-14 09:27:00,1.73525,1.73525,1.73502,1.73505,73900000.0
2006-03-14 09:28:00,1.73507,1.73515,1.73496,1.73496,59000000.0
2006-03-14 09:29:00,1.73505,1.73518,1.73503,1.73518,57900000.0
2006-03-14 09:30:00,1.73508,1.73515,1.73503,1.73505,60399999.0
2006-03-14 09:31:00,1.73482,1.73484,1.73458,1.73459,87200000.0
2006-03-14 09:32:00,1.73456,1.73461,1.73455,1.73455,9500000.0
2006-03-14 09:33:00,1.73468,1.7349,1.73468,1.73485,59500000.0
2006-03-14 09:34:00,1.73486,1.73493,1.73479,1.73485,63800001.0
2006-03-14 09:35:00,1.73492,1.73499,1.73463,1.73463,56700000.0
2006-03-14 09:36:00,1.73447,1.73488,1.73447,1.73485,51200000.0
2006-03-14 09:37:00,1.73475,1.73475,1.73459,1.73462,31500000.0
2006-03-14 09:38:00,1.73463,1.73475,1.73452,1.73471,74900001.0
2006-03-14 09:39:00,1.73459,1.73469,1.73452,1.73452,56700000.0
2006-03-14 09:40:00,1.73444,1.73449,1.73441,1.73445,68399999.0
2006-03-14 09:41:00,1.7344,1.73445,1.7342,1.7342,37499999.0
2006-03-14 09:42:00,1.73447,1.73447,1.73433,1.73437,76499998.0
2006-03-14 09:43:00,1.73421,1.73431,1.73417,1.73423,59900000.0
2006-03-14 09:44:00,1.7342,1.7342,1.73385,1.73391,92200000.0
2006-03-14 09:45:00,1.73387,1.73396,1.73383,1.73385,114600004.0
2006-03-14 09:46:00,1.73397,1.73398,1.73384,1.73398,51100000.0
2006-03-14 09:47:00,1.73396,1.73407,1.73394,1.73405,59100000.0
2006-03-14 09:48:00,1.73411,1.73412,1.73401,1.73401,52300002.0
2006-03-14 09:49:00,1.73407,1.73407,1.73396,1.73398,45600001.0
2006-03-14 09:50:00,1.73404,1.73409,1.73404,1.73409,13200000.0
2006-03-14 09:51:00,1.73416,1.73416,1.73402,1.73412,40000000.0
2006-03-14 09:52:00,1.73417,1.73444,1.73417,1.73444,114900001.0
2006-03-14 09:53:00,1.73438,1.73443,1.73428,1.73443,114499999.0
2006-03-14 09:54:00,1.73433,1.73442,1.73427,1.73442,61299999.0
2006-03-14 09:55:00,1.73438,1.73438,1.73392,1.73412,82599998.0
2006-03-14 09:56:00,1.73413,1.73417,1.73405,1.73417,13500000.0
2006-03-14 09:57:00,1.73415,1.73415,1.73396,1.73401,35900000.0
2006-03-14 09:58:00,1.7341,1.7341,1.73407,1.73408,49599999.0
2006-03-14 09:59:00,1.73401,1.73412,1.73401,1.73407,41300000.0
2006-03-14 10:00:00,1.73397,1.73398,1.73386,1.73386,39800000.0
2006-03-14 10:01:00,1.73395,1.73408,1.73393,1.73408,78999999.0
2006-03-14 10:02:00,1.73406,1.7341,1.734,1.73402,79599998.0
2006-03-14 10:03:00,1.73413,1.73421,1.73413,1.73415,64999999.0
2006-03-14 10:04:00,1.73418,1.73438,1.73418,1.73436,43200000.0
2006-03-14 10:05:00,1.73439,1.73481,1.73437,1.73478,91749997.0
2006-03-14 10:06:00,1.7349,1.73526,1.7349,1.73506,28000000.0
2006-03-14 10:07:00,1.73518,1.73542,1.73518,1.7354,59599999.0
2006-03-14 10:08:00,1.73535,1.73555,1.73532,1.73549,123400001.0
2006-03-14 10:09:00,1.73532,1.73554,1.73531,1.73554,38099999.0
2006-03-14 10:10:00,1.7356,1.7356,1.73535,1.7355,39900000.0
2006-03-14 10:11:00,1.73548,1.7355,1.73542,1.73546,59200000.0
2006-03-14 10:12:00,1.73542,1.7355,1.73534,1.73538,87999998.0
2006-03-14 10:13:00,1.73526,1.73526,1.7349,1.73494,54400000.0
2006-03-14 10:14:00,1.73494,1.73504,1.73486,1.73493,85200001.0
2006-03-14 10:15:00,1.735,1.73523,1.73499,1.73523,68000000.0
2006-03-14 10:16:00,1.73518,1.73518,1.73507,1.73507,52700001.0
2006-03-14 10:17:00,1.73502,1.73505,1.73486,1.73486,21600000.0
2006-03-14 10:18:00,1.7349,1.73503,1.7349,1.73503,61800000.0
2006-03-14 10:19:00,1.73497,1.73499,1.73487,1.7349,43700000.0
2006-03-14 10:20:00,1.73476,1.73476,1.73452,1.73452,82599999.0
2006-03-14 10:21:00,1.73451,1.73463,1.73451,1.73457,107499999.0
2006-03-14 10:22:00,1.73457,1.73462,1.73447,1.73447,80300001.0
2006-03-14 10:23:00,1.73447,1.73463,1.73447,1.73458,92300000.0
2006-03-14 10:24:00,1.73458,1.73467,1.73456,1.73458,48200000.0
2006-03-14 10:25:00,1.73455,1.73462,1.7345,1.7346,89000001.0
2006-03-14 10:26:00,1.73462,1.73468,1.73458,1.73468,53100000.0
2006-03-14 10:27:00,1.73474,1.73483,1.73472,1.73472,33500000.0
2006-03-14 10:28:00,1.73476,1.73528,1.73476,1.73528,53500000.0
2006-03-14 10:29:00,1.73529,1.73534,1.73525,1.73525,51399999.0
2006-03-14 10:30:00,1.7354,1.73575,1.7354,1.73565,42100000.0
2006-03-14 10:31:00,1.73562,1.73563,1.73535,1.73549,52600000.0
2006-03-14 10:32:00,1.73545,1.73545,1.73537,1.7354,54100001.0
2006-03-14 10:33:00,1.73538,1.73538,1.73532,1.73532,18699999.0
2006-03-14 10:34:00,1.7352,1.73537,1.73518,1.73537,55000001.0
2006-03-14 10:35:00,1.7354,1.73543,1.73539,1.7354,38800001.0
2006-03-14 10:36:00,1.73538,1.73539,1.73536,1.73539,68799999.0
2006-03-14 10:37:00,1.73542,1.73555,1.73542,1.73554,108899998.0
2006-03-14 10:38:00,1.73556,1.73566,1.73552,1.73566,64200000.0
2006-03-14 10:39:00,1.73563,1.73563,1.73547,1.73547,43500000.0
2006-03-14 10:40:00,1.73556,1.73563,1.73552,1.73558,63799999.0
2006-03-14 10:41:00,1.73543,1.73555,1.73533,1.73543,43900000.0
2006-03-14 10:42:00,1.73551,1.73552,1.73542,1.73542,37700000.0
2006-03-14 10:43:00,1.73542,1.73542,1.73516,1.73525,157799995.0
2006-03-14 10:44:00,1.73527,1.73533,1.73524,1.7353,61400000.0
2006-03-14 10:45:00,1.73531,1.73539,1.7353,1.73535,86699998.0
2006-03-14 10:46:00,1.73523,1.73529,1.73521,1.73527,39700000.0
2006-03-14 10:47:00,1.73529,1.73556,1.73526,1.73556,57199999.0
2006-03-14 10:48:00,1.73559,1.73565,1.73557,1.73565,38400000.0
2006-03-14 10:49:00,1.73568,1.73574,1.73565,1.73574,54599999.0
2006-03-14 10:50:00,1.7357,1.73575,1.7357,1.7357,83100002.0
2006-03-14 10:51:00,1.73578,1.73578,1.73565,1.73565,94200002.0
2006-03-14 10:52:00,1.73577,1.73577,1.73565,1.73565,50800000.0
2006-03-14 10:53:00,1.7357,1.73575,1.7357,1.73575,20300000.0
2006-03-14 10:54:00,1.73575,1.73578,1.73568,1.73575,32000000.0
2006-03-14 10:55:00,1.73575,1.73575,1.7356,1.7357,65400001.0
2006-03-14 10:56:00,1.7357,1.73577,1.73565,1.73565,91100001.0
2006-03-14 10:57:00,1.7357,1.7357,1.73555,1.73563,29000000.0
2006-03-14 10:58:00,1.73565,1.73565,1.73552,1.7356,186400002.0
2006-03-14 10:59:00,1.7356,1.73565,1.73557,1.73565,128500003.0
2006-03-14 11:00:00,1.73562,1.73562,1.73542,1.73549,20200000.0
2006-03-14 11:01:00,1.73543,1.73548,1.73539,1.73544,87899999.0
2006-03-14 11:02:00,1.73545,1.7355,1.73543,1.73543,78199999.0
2006-03-14 11:03:00,1.73547,1.7355,1.73538,1.7355,26700000.0
2006-03-14 11:04:00,1.73548,1.73548,1.73527,1.73527,17100000.0
2006-03-14 11:05:00,1.73532,1.73545,1.73529,1.73533,80500000.0
2006-03-14 11:06:00,1.73537,1.73537,1.73523,1.73523,72799999.0
2006-03-14 11:07:00,1.7353,1.73537,1.7353,1.73533,80600000.0
2006-03-14 11:08:00,1.73535,1.73535,1.73528,1.7353,60900000.0
2006-03-14 11:09:00,1.73535,1.73535,1.7353,1.7353,43900002.0
2006-03-14 11:10:00,1.73528,1.73528,1.7352,1.73523,86800000.0
2006-03-14 11:11:00,1.73522,1.73522,1.73516,1.73517,48800000.0
2006-03-14 11:12:00,1.73519,1.73527,1.73516,1.73516,66300000.0
2006-03-14 11:13:00,1.7352,1.73531,1.73517,1.73517,106600001.0
2006-03-14 11:14:00,1.73522,1.73526,1.73518,1.73518,54300000.0
2006-03-14 11:15:00,1.73519,1.73527,1.73516,1.7352,63700000.0
2006-03-14 11:16:00,1.73514,1.73523,1.73509,1.73523,39400000.0
2006-03-14 11:17:00,1.73521,1.73553,1.73515,1.73553,58400000.0
2006-03-14 11:18:00,1.73569,1.73598,1.73569,1.73598,74799999.0
2006-03-14 11:19:00,1.73585,1.73585,1.7356,1.73575,57500001.0
2006-03-14 11:20:00,1.7357,1.73585,1.7357,1.7358,50700000.0
2006-03-14 11:21:00,1.73587,1.73589,1.73582,1.73585,51200000.0
2006-03-14 11:22:00,1.73587,1.73606,1.73587,1.73603,104800000.0
2006-03-14 11:23:00,1.73609,1.73613,1.73603,1.73607,79700000.0
2006-03-14 11:24:00,1.73613,1.73648,1.73604,1.73648,34000000.0
2006-03-14 11:25:00,1.73649,1.73659,1.73647,1.73651,43500000.0
2006-03-14 11:26:00,1.73658,1.73661,1.73647,1.73647,56700001.0
2006-03-14 11:27:00,1.73648,1.73663,1.73648,1.73648,37000000.0
2006-03-14 11:28:00,1.73658,1.73664,1.73656,1.7366,68800000.0
2006-03-14 11:29:00,1.73662,1.73671,1.73659,1.73659,104200000.0
2006-03-14 11:30:00,1.7365,1.73656,1.73648,1.73653,105299999.0
2006-03-14 11:31:00,1.73653,1.73666,1.73651,1.73666,102900000.0
2006-03-14 11:32:00,1.73664,1.7367,1.73654,1.7367,46400000.0
2006-03-14 11:33:00,1.73667,1.73668,1.7366,1.73668,41300001.0
2006-03-14 11:34:00,1.73666,1.73668,1.73656,1.73664,54400001.0
2006-03-14 11:35:00,1.73658,1.73658,1.73638,1.73643,138600002.0
2006-03-14 11:36:00,1.73637,1.73657,1.73637,1.73652,60699999.0
2006-03-14 11:37:00,1.73647,1.73647,1.73632,1.73632,35000001.0
2006-03-14 11:38:00,1.73637,1.73638,1.73597,1.73597,38200000.0
2006-03-14 11:39:00,1.73586,1.73586,1.73584,1.73586,93800000.0
2006-03-14 11:40:00,1.73587,1.73598,1.73577,1.73589,21800000.0
2006-03-14 11:41:00,1.73593,1.73601,1.73586,1.7359,75300001.0
2006-03-14 11:42:00,1.73596,1.73622,1.73596,1.73622,132799999.0
2006-03-14 11:43:00,1.73623,1.73623,1.73569,1.73569,51000001.0
2006-03-14 11:44:00,1.73567,1.73567,1.73547,1.73548,57899999.0
2006-03-14 11:45:00,1.73552,1.73567,1.73552,1.7356,91399999.0
2006-03-14 11:46:00,1.73563,1.73563,1.73543,1.7355,142900002.0
2006-03-14 11:47:00,1.73562,1.73588,1.73562,1.73571,118699998.0
2006-03-14 11:48:00,1.7357,1.73582,1.7357,1.73582,70000000.0
2006-03-14 11:49:00,1.73574,1.73574,1.73557,1.73559,33700000.0
2006-03-14 11:50:00,1.73558,1.73566,1.73539,1.73542,83100000.0
2006-03-14 11:51:00,1.7353,1.7353,1.73502,1.73504,46500000.0
2006-03-14 11:52:00,1.73504,1.7351,1.7348,1.73484,47600000.0
2006-03-14 11:53:00,1.73478,1.73493,1.73473,1.7349,73300001.0
2006-03-14 11:54:00,1.73487,1.73506,1.73487,1.73502,42799999.0
2006-03-14 11:55:00,1.73506,1.73508,1.735,1.73508,25800000.0
2006-03-14 11:56:00,1.73505,1.73505,1.73493,1.73504,70900001.0
2006-03-14 11:57:00,1.73495,1.73495,1.73475,1.73494,65100001.0
2006-03-14 11:58:00,1.73494,1.73494,1.73484,1.73487,77900001.0
2006-03-14 11:59:00,1.73492,1.7351,1.73492,1.73498,48200000.0
2006-03-14 12:00:00,1.73488,1.73488,1.73387,1.73387,92399999.0
2006-03-14 12:01:00,1.73388,1.73435,1.73388,1.73432,62799999.0
2006-03-14 12:02:00,1.73438,1.73456,1.73438,1.73444,46600000.0
2006-03-14 12:03:00,1.73432,1.73432,1.73414,1.73414,52300000.0
2006-03-14 12:04:00,1.73413,1.73422,1.73405,1.73414,83700000.0
2006-03-14 12:05:00,1.73436,1.73462,1.7342,1.7346,78400000.0
2006-03-14 12:06:00,1.73467,1.73527,1.73467,1.73527,66500000.0
2006-03-14 12:07:00,1.73539,1.7356,1.73533,1.7356,86600002.0
2006-03-14 12:08:00,1.73558,1.73558,1.73551,1.73551,26750000.0
2006-03-14 12:09:00,1.73548,1.73548,1.73532,1.73545,34400000.0
2006-03-14 12:10:00,1.73552,1.73558,1.73546,1.73558,23800000.0
2006-03-14 12:11:00,1.73558,1.73566,1.73554,1.73554,46400000.0
2006-03-14 12:12:00,1.73558,1.73596,1.73558,1.73596,37800000.0
2006-03-14 12:13:00,1.73599,1.73603,1.73587,1.73588,90000000.0
2006-03-14 12:14:00,1.73588,1.73588,1.73539,1.73539,41800000.0
2006-03-14 12:15:00,1.7353,1.73532,1.73516,1.73532,45800000.0
2006-03-14 12:16:00,1.73526,1.73526,1.73502,1.73514,63600001.0
2006-03-14 12:17:00,1.73525,1.73539,1.73525,1.73535,22950000.0
2006-03-14 12:18:00,1.73524,1.73524,1.73501,1.73501,41299999.0
2006-03-14 12:19:00,1.73498,1.73508,1.73496,1.73504,99300000.0
2006-03-14 12:20:00,1.73517,1.73524,1.73511,1.73524,64799999.0
2006-03-14 12:21:00,1.73518,1.73518,1.735,1.73514,51899999.0
2006-03-14 12:22:00,1.73487,1.73487,1.73434,1.7345,34599999.0
2006-03-14 12:23:00,1.7345,1.73457,1.73445,1.73457,47700001.0
2006-03-14 12:24:00,1.73465,1.73467,1.73442,1.73442,46000001.0
2006-03-14 12:25:00,1.73443,1.73469,1.73443,1.73467,94199996.0
2006-03-14 12:26:00,1.73472,1.73477,1.73465,1.73477,66099999.0
2006-03-14 12:27:00,1.73487,1.735,1.73476,1.735,55500000.0
2006-03-14 12:28:00,1.73513,1.73523,1.73508,1.73512,85200001.0
2006-03-14 12:29:00,1.73518,1.73529,1.73516,1.7352,70899999.0
2006-03-14 12:30:00,1.73528,1.73533,1.73524,1.73528,128400001.0
2006-03-14 12:31:00,1.73543,1.7357,1.7354,1.7357,130100000.0
2006-03-14 12:32:00,1.73583,1.73625,1.73583,1.73625,66700000.0
2006-03-14 12:33:00,1.73617,1.73617,1.73569,1.73574,30400000.0
2006-03-14 12:34:00,1.73572,1.73572,1.73558,1.73558,5200000.0
2006-03-14 12:35:00,1.7356,1.73573,1.7356,1.73573,59399998.0
2006-03-14 12:36:00,1.73569,1.73569,1.73546,1.73553,64000001.0
2006-03-14 12:37:00,1.73535,1.73535,1.73514,1.73524,25600000.0
2006-03-14 12:38:00,1.73528,1.73528,1.73512,1.73523,63700000.0
2006-03-14 12:39:00,1.73518,1.73529,1.73512,1.73512,31700000.0
2006-03-14 12:40:00,1.73512,1.73528,1.73512,1.73523,67799999.0
2006-03-14 12:41:00,1.73517,1.73542,1.73517,1.73542,64500001.0
2006-03-14 12:42:00,1.73541,1.73541,1.73522,1.73522,40200000.0
2006-03-14 12:43:00,1.73519,1.73522,1.73513,1.73516,79999998.0
2006-03-14 12:44:00,1.73513,1.73519,1.73509,1.7351,36200000.0
2006-03-14 12:45:00,1.73513,1.73513,1.73497,1.73507,54000000.0
2006-03-14 12:46:00,1.73511,1.73523,1.73511,1.73523,14250000.0
2006-03-14 12:47:00,1.73526,1.73538,1.73522,1.73538,71800001.0
2006-03-14 12:48:00,1.73541,1.73545,1.73525,1.73529,94999999.0
2006-03-14 12:49:00,1.73546,1.73568,1.73538,1.73568,117200000.0
2006-03-14 12:50:00,1.73571,1.73571,1.73555,1.73555,82099999.0
2006-03-14 12:51:00,1.73544,1.73561,1.73544,1.73561,57000000.0
2006-03-14 12:52:00,1.73556,1.7356,1.73544,1.73557,97200000.0
2006-03-14 12:53:00,1.7356,1.73565,1.73553,1.73556,61500000.0
2006-03-14 12:54:00,1.73553,1.7356,1.73545,1.73555,61900001.0
2006-03-14 12:55:00,1.73555,1.73563,1.7355,1.7356,51600001.0
2006-03-14 12:56:00,1.73553,1.73556,1.73541,1.73548,78800002.0
2006-03-14 12:57:00,1.73537,1.73537,1.73536,1.73536,18400000.0
2006-03-14 12:58:00,1.73529,1.73538,1.73527,1.73538,42299999.0
2006-03-14 12:59:00,1.73512,1.73543,1.73512,1.73543,32299999.0
2006-03-14 13:00:00,1.73558,1.7357,1.73558,1.73565,148699998.0
2006-03-14 13:01:00,1.73556,1.7356,1.73556,1.73557,64300000.0
2006-03-14 13:02:00,1.73552,1.73565,1.73552,1.73557,81999998.0
2006-03-14 13:03:00,1.73561,1.7357,1.7356,1.73569,41946994.0
2006-03-14 13:04:00,1.73575,1.73584,1.7357,1.7357,115400000.0
2006-03-14 13:05:00,1.7356,1.73563,1.73473,1.73473,64499999.0
2006-03-14 13:06:00,1.73467,1.73471,1.73458,1.73465,36000000.0
2006-03-14 13:07:00,1.7347,1.73478,1.73459,1.73463,90949999.0
2006-03-14 13:08:00,1.73457,1.73457,1.73428,1.73438,72500000.0
2006-03-14 13:09:00,1.73428,1.73451,1.73428,1.73451,72100001.0
2006-03-14 13:10:00,1.73443,1.73443,1.7343,1.73437,46500001.0
2006-03-14 13:11:00,1.73436,1.73436,1.73427,1.73433,34799999.0
2006-03-14 13:12:00,1.73453,1.73495,1.73453,1.73492,54500000.0
2006-03-14 13:13:00,1.73473,1.73513,1.73473,1.73513,65699999.0
2006-03-14 13:14:00,1.73517,1.73539,1.73517,1.73539,56800000.0
2006-03-14 13:15:00,1.73548,1.73563,1.73548,1.73559,24200000.0
2006-03-14 13:16:00,1.73565,1.73574,1.73565,1.7357,25400000.0
2006-03-14 13:17:00,1.7357,1.7357,1.73546,1.73546,63900000.0
2006-03-14 13:18:00,1.73554,1.73582,1.73554,1.73562,23000000.0
2006-03-14 13:19:00,1.7357,1.73581,1.7357,1.73577,47400000.0
2006-03-14 13:20:00,1.73575,1.73575,1.7357,1.7357,39850000.0
2006-03-14 13:21:00,1.73571,1.73571,1.73555,1.73555,58300000.0
2006-03-14 13:22:00,1.73564,1.73573,1.73564,1.73565,24000000.0
2006-03-14 13:23:00,1.7357,1.73575,1.7357,1.73572,27700000.0
2006-03-14 13:24:00,1.73561,1.73565,1.7355,1.73558,40600000.0
2006-03-14 13:25:00,1.7356,1.7356,1.73553,1.73558,44500001.0
2006-03-14 13:26:00,1.73551,1.73551,1.73525,1.73525,77600000.0
2006-03-14 13:27:00,1.73535,1.7358,1.73535,1.7358,51900000.0
2006-03-14 13:28:00,1.73584,1.736,1.73584,1.7359,35300000.0
2006-03-14 13:29:00,1.7359,1.73595,1.73585,1.7359,129100002.0
2006-03-14 13:30:00,1.73586,1.73592,1.73562,1.73562,121700000.0
2006-03-14 13:31:00,1.73562,1.73562,1.73551,1.73558,23700000.0
2006-03-14 13:32:00,1.73555,1.73556,1.73553,1.73553,5000000.0
2006-03-14 13:33:00,1.73557,1.73562,1.7355,1.73557,88900002.0
2006-03-14 13:34:00,1.73548,1.73557,1.73543,1.73543,39500000.0
2006-03-14 13:35:00,1.73528,1.73538,1.73514,1.73535,64000000.0
2006-03-14 13:36:00,1.7354,1.73544,1.73535,1.73536,66099999.0
2006-03-14 13:37:00,1.73533,1.73555,1.7353,1.73541,85599999.0
2006-03-14 13:38:00,1.73552,1.73568,1.7355,1.7355,75399999.0
2006-03-14 13:39:00,1.73552,1.7356,1.73551,1.73551,43500000.0
2006-03-14 13:40:00,1.73556,1.73559,1.7354,1.73559,74300000.0
2006-03-14 13:41:00,1.73561,1.73561,1.73511,1.73511,84599998.0
2006-03-14 13:42:00,1.73498,1.73502,1.73477,1.73493,93100000.0
2006-03-14 13:43:00,1.73488,1.73488,1.73471,1.73477,54100001.0
2006-03-14 13:44:00,1.73487,1.73493,1.73478,1.73493,64999999.0
2006-03-14 13:45:00,1.73492,1.73501,1.73492,1.73495,55600000.0
2006-03-14 13:46:00,1.73485,1.73499,1.73483,1.73494,34000000.0
2006-03-14 13:47:00,1.73489,1.73498,1.73474,1.73474,71099999.0
2006-03-14 13:48:00,1.73476,1.73488,1.73476,1.73479,63600000.0
2006-03-14 13:49:00,1.73472,1.73472,1.73447,1.73463,49800000.0
2006-03-14 13:50:00,1.73467,1.73467,1.73454,1.73454,94200000.0
2006-03-14 13:51:00,1.73451,1.73461,1.73445,1.73445,43499999.0
2006-03-14 13:52:00,1.73443,1.73449,1.73436,1.73442,51900000.0
2006-03-14 13:53:00,1.7344,1.73458,1.7344,1.73456,10900000.0
2006-03-14 13:54:00,1.73455,1.73466,1.73455,1.73466,42150000.0
2006-03-14 13:55:00,1.73462,1.73468,1.73462,1.73468,31300000.0
2006-03-14 13:56:00,1.73479,1.7349,1.73477,1.73489,64400001.0
2006-03-14 13:57:00,1.73495,1.73495,1.7349,1.7349,27800000.0
2006-03-14 13:58:00,1.73485,1.73486,1.73475,1.73475,62399999.0
2006-03-14 13:59:00,1.73477,1.73479,1.73472,1.73472,78599998.0
2006-03-14 14:00:00,1.73477,1.73487,1.73474,1.73484,70700001.0
2006-03-14 14:01:00,1.73492,1.73492,1.73482,1.73482,58700000.0
2006-03-14 14:02:00,1.73479,1.73482,1.73477,1.73479,67000000.0
2006-03-14 14:03:00,1.73488,1.73488,1.7348,1.7348,54600001.0
2006-03-14 14:04:00,1.73484,1.73493,1.73482,1.73489,112500002.0
2006-03-14 14:05:00,1.73488,1.735,1.73488,1.73497,97300000.0
2006-03-14 14:06:00,1.7348,1.7348,1.73463,1.73473,22200000.0
2006-03-14 14:07:00,1.73479,1.73479,1.73471,1.73472,64599999.0
2006-03-14 14:08:00,1.73472,1.73472,1.73457,1.73465,17800000.0
2006-03-14 14:09:00,1.7348,1.73488,1.7348,1.73482,63900001.0
2006-03-14 14:10:00,1.73479,1.73479,1.73453,1.73465,46500000.0
2006-03-14 14:11:00,1.73454,1.73456,1.73442,1.73442,49400000.0
2006-03-14 14:12:00,1.73441,1.73443,1.73431,1.7344,79500000.0
2006-03-14 14:13:00,1.73449,1.7346,1.73447,1.73451,80600001.0
2006-03-14 14:14:00,1.73451,1.73461,1.73451,1.73454,58600000.0
2006-03-14 14:15:00,1.73448,1.73448,1.73439,1.73442,11300000.0
2006-03-14 14:16:00,1.73447,1.73464,1.73447,1.73456,43300000.0
2006-03-14 14:17:00,1.73466,1.73468,1.73448,1.73454,78900001.0
2006-03-14 14:18:00,1.73464,1.73474,1.7346,1.73465,35000000.0
2006-03-14 14:19:00,1.73473,1.7349,1.73473,1.7349,78099997.0
2006-03-14 14:20:00,1.7348,1.73484,1.73475,1.73484,44400000.0
2006-03-14 14:21:00,1.73475,1.73489,1.73475,1.73481,96999999.0
2006-03-14 14:22:00,1.7348,1.7348,1.73475,1.73475,13500000.0
2006-03-14 14:23:00,1.7348,1.73485,1.7348,1.73485,18300000.0
2006-03-14 14:24:00,1.73481,1.73489,1.73477,1.73478,78200001.0
2006-03-14 14:25:00,1.73483,1.73513,1.73483,1.73513,42100000.0
2006-03-14 14:26:00,1.73527,1.73533,1.73521,1.7353,55400000.0
2006-03-14 14:27:00,1.7353,1.73535,1.7353,1.73535,44700000.0
2006-03-14 14:28:00,1.73525,1.73535,1.73525,1.73532,117900002.0
2006-03-14 14:29:00,1.7354,1.73544,1.73537,1.7354,107700003.0
2006-03-14 14:30:00,1.73544,1.73546,1.73523,1.73527,78600001.0
2006-03-14 14:31:00,1.73532,1.73539,1.7353,1.7353,128149998.0
2006-03-14 14:32:00,1.73536,1.73548,1.73536,1.73547,55299999.0
2006-03-14 14:33:00,1.73526,1.73534,1.7352,1.73529,51200000.0
2006-03-14 14:34:00,1.73523,1.73548,1.73518,1.73548,38500000.0
2006-03-14 14:35:00,1.73553,1.73553,1.73544,1.73549,23200000.0
2006-03-14 14:36:00,1.7356,1.73573,1.73556,1.73556,85100001.0
2006-03-14 14:37:00,1.73558,1.73565,1.73552,1.7356,113500002.0
2006-03-14 14:38:00,1.73554,1.73565,1.73554,1.73561,35100000.0
2006-03-14 14:39:00,1.73567,1.73573,1.73561,1.73568,31600000.0
2006-03-14 14:40:00,1.73572,1.73582,1.73569,1.7357,32400000.0
2006-03-14 14:41:00,1.73565,1.73565,1.73558,1.73563,81000000.0
2006-03-14 14:42:00,1.73566,1.7357,1.73557,1.73557,52299999.0
2006-03-14 14:43:00,1.7356,1.7356,1.73555,1.73557,26000001.0
2006-03-14 14:44:00,1.73562,1.73562,1.73553,1.73561,35299999.0
2006-03-14 14:45:00,1.73555,1.7356,1.73555,1.73557,89199999.0
2006-03-14 14:46:00,1.73557,1.73564,1.73557,1.73562,70000000.0
2006-03-14 14:47:00,1.73555,1.73562,1.73552,1.73552,96500001.0
2006-03-14 14:48:00,1.73559,1.73572,1.73559,1.73565,37900000.0
2006-03-14 14:49:00,1.73572,1.73584,1.73558,1.73558,34000000.0
2006-03-14 14:50:00,1.73567,1.73572,1.73559,1.73562,45900000.0
2006-03-14 14:51:00,1.73558,1.73563,1.73551,1.73555,74600001.0
2006-03-14 14:52:00,1.7355,1.73563,1.7355,1.7356,81299998.0
2006-03-14 14:53:00,1.7356,1.7356,1.7355,1.7356,31400000.0
2006-03-14 14:54:00,1.73562,1.73567,1.73559,1.7356,31700000.0
2006-03-14 14:55:00,1.7356,1.73567,1.7356,1.73565,100500000.0
2006-03-14 14:56:00,1.7356,1.73565,1.73552,1.73565,82000000.0
2006-03-14 14:57:00,1.73561,1.73561,1.73546,1.73549,124200000.0
2006-03-14 14:58:00,1.73556,1.73569,1.73556,1.73563,70699998.0
2006-03-14 14:59:00,1.73556,1.73567,1.73556,1.73563,94700000.0
2006-03-14 15:00:00,1.73567,1.73578,1.73564,1.7357,106500001.0
2006-03-14 15:01:00,1.7356,1.73572,1.73559,1.73567,58299999.0
2006-03-14 15:02:00,1.73565,1.73569,1.73557,1.73557,75899999.0
2006-03-14 15:03:00,1.73565,1.73573,1.73557,1.73567,49800000.0
2006-03-14 15:04:00,1.7356,1.73568,1.73559,1.73568,102400002.0
2006-03-14 15:05:00,1.73558,1.73572,1.73558,1.73572,10300000.0
2006-03-14 15:06:00,1.73568,1.73575,1.73568,1.73575,104300000.0
2006-03-14 15:07:00,1.73575,1.73579,1.73567,1.73579,75800001.0
2006-03-14 15:08:00,1.73579,1.736,1.73579,1.73595,32800000.0
2006-03-14 15:09:00,1.73593,1.73602,1.73583,1.73602,84600000.0
2006-03-14 15:10:00,1.73601,1.73608,1.73601,1.73605,68200001.0
2006-03-14 15:11:00,1.73596,1.73603,1.73587,1.73587,68799999.0
2006-03-14 15:12:00,1.73597,1.73597,1.73593,1.73594,35900000.0
2006-03-14 15:13:00,1.73582,1.73582,1.73524,1.7353,46700000.0
2006-03-14 15:14:00,1.73523,1.73523,1.73513,1.73519,43300001.0
2006-03-14 15:15:00,1.73508,1.73512,1.73502,1.73512,75900000.0
2006-03-14 15:16:00,1.73511,1.73523,1.73509,1.73523,62400000.0
2006-03-14 15:17:00,1.73527,1.73546,1.73527,1.73545,74500002.0
2006-03-14 15:18:00,1.73553,1.73587,1.73552,1.73587,62700001.0
2006-03-14 15:19:00,1.73597,1.73611,1.73582,1.73609,113399998.0
2006-03-14 15:20:00,1.73611,1.73627,1.73604,1.73627,64499998.0
2006-03-14 15:21:00,1.7365,1.73681,1.7365,1.73679,55399999.0
2006-03-14 15:22:00,1.73663,1.73678,1.7365,1.73663,76300000.0
2006-03-14 15:23:00,1.73647,1.7365,1.73642,1.73649,73600000.0
2006-03-14 15:24:00,1.73668,1.73705,1.73668,1.73695,37500000.0
2006-03-14 15:25:00,1.73695,1.73703,1.73675,1.73675,99899999.0
2006-03-14 15:26:00,1.7367,1.73677,1.73667,1.7367,86400001.0
2006-03-14 15:27:00,1.73678,1.73691,1.73672,1.73672,62100000.0
2006-03-14 15:28:00,1.73677,1.73685,1.7366,1.7366,110800000.0
2006-03-14 15:29:00,1.7366,1.7366,1.73651,1.73655,65300000.0
2006-03-14 15:30:00,1.73688,1.73761,1.73688,1.73704,53800000.0
2006-03-14 15:31:00,1.73678,1.73678,1.73639,1.73656,112900000.0
2006-03-14 15:32:00,1.73637,1.73637,1.73559,1.73601,79500000.0
2006-03-14 15:33:00,1.73612,1.73612,1.73534,1.73548,59099997.0
2006-03-14 15:34:00,1.73555,1.73585,1.73555,1.73585,78599998.0
2006-03-14 15:35:00,1.73596,1.73601,1.73578,1.73601,58800001.0
2006-03-14 15:36:00,1.73598,1.73633,1.73597,1.73633,61199999.0
2006-03-14 15:37:00,1.73652,1.73661,1.73652,1.73652,39100000.0
2006-03-14 15:38:00,1.73645,1.73655,1.7364,1.73652,42200000.0
2006-03-14 15:39:00,1.73659,1.7367,1.73659,1.73662,140300002.0
2006-03-14 15:40:00,1.73662,1.7367,1.7366,1.73662,77399999.0
2006-03-14 15:41:00,1.73654,1.73659,1.73652,1.73652,49600000.0
2006-03-14 15:42:00,1.73655,1.73693,1.73645,1.73693,108700000.0
2006-03-14 15:43:00,1.73699,1.73711,1.73699,1.73706,72900001.0
2006-03-14 15:44:00,1.7371,1.73722,1.7371,1.73716,59999998.0
2006-03-14 15:45:00,1.73721,1.73739,1.73721,1.73739,97300001.0
2006-03-14 15:46:00,1.73729,1.73729,1.73715,1.73717,55900000.0
2006-03-14 15:47:00,1.737,1.73717,1.737,1.73711,46600000.0
2006-03-14 15:48:00,1.73708,1.73729,1.73706,1.7371,83999999.0
2006-03-14 15:49:00,1.73711,1.73737,1.73711,1.73737,56700000.0
2006-03-14 15:50:00,1.73734,1.7374,1.73729,1.73729,70799997.0
2006-03-14 15:51:00,1.73729,1.73729,1.73694,1.737,21800000.0
2006-03-14 15:52:00,1.73692,1.73694,1.7364,1.7364,76500000.0
2006-03-14 15:53:00,1.73642,1.73642,1.73571,1.73575,55300000.0
2006-03-14 15:54:00,1.73585,1.73594,1.73573,1.73577,84300002.0
2006-03-14 15:55:00,1.73592,1.73609,1.73592,1.73606,28200000.0
2006-03-14 15:56:00,1.73603,1.73618,1.73596,1.7361,58899998.0
2006-03-14 15:57:00,1.73603,1.73603,1.73578,1.736,50800000.0
2006-03-14 15:58:00,1.73603,1.7361,1.73592,1.73592,73700000.0
2006-03-14 15:59:00,1.73593,1.73602,1.73585,1.73595,50800000.0
2006-03-14 16:00:00,1.73599,1.73604,1.73591,1.73591,64300002.0
2006-03-14 16:01:00,1.73603,1.7361,1.73585,1.73605,81000000.0
2006-03-14 16:02:00,1.736,1.73604,1.73595,1.73595,35700000.0
2006-03-14 16:03:00,1.736,1.73607,1.73595,1.73607,97100000.0
2006-03-14 16:04:00,1.73617,1.73635,1.73614,1.73634,47799999.0
2006-03-14 16:05:00,1.73627,1.73642,1.73624,1.73642,102799998.0
2006-03-14 16:06:00,1.7365,1.7366,1.7365,1.7366,21100000.0
2006-03-14 16:07:00,1.73655,1.73655,1.73643,1.73653,46800001.0
2006-03-14 16:08:00,1.73649,1.73659,1.73649,1.73659,16900000.0
2006-03-14 16:09:00,1.73692,1.73728,1.73683,1.73728,83400000.0
2006-03-14 16:10:00,1.73728,1.73754,1.73728,1.73739,87499999.0
2006-03-14 16:11:00,1.73738,1.73738,1.7372,1.73722,41900000.0
2006-03-14 16:12:00,1.73725,1.73759,1.73725,1.73759,53700000.0
2006-03-14 16:13:00,1.73761,1.73777,1.73761,1.73776,104200000.0
2006-03-14 16:14:00,1.73767,1.73767,1.73744,1.73744,119900002.0
2006-03-14 16:15:00,1.73741,1.73741,1.73705,1.73705,72600000.0
2006-03-14 16:16:00,1.73697,1.73703,1.7369,1.7369,35400001.0
2006-03-14 16:17:00,1.73692,1.73696,1.73678,1.73683,70100000.0
2006-03-14 16:18:00,1.7368,1.73697,1.7368,1.73697,79000000.0
2006-03-14 16:19:00,1.73707,1.73728,1.73707,1.73727,48700001.0
2006-03-14 16:20:00,1.73725,1.7373,1.73707,1.73707,86299998.0
2006-03-14 16:21:00,1.7371,1.73717,1.73702,1.73717,97000000.0
2006-03-14 16:22:00,1.73723,1.73745,1.73723,1.73745,47900000.0
2006-03-14 16:23:00,1.73739,1.73751,1.73733,1.73751,87000000.0
2006-03-14 16:24:00,1.73752,1.73752,1.73737,1.7374,15900000.0
2006-03-14 16:25:00,1.73739,1.73753,1.73739,1.73751,44000000.0
2006-03-14 16:26:00,1.73753,1.73761,1.73743,1.73756,74300001.0
2006-03-14 16:27:00,1.73754,1.73762,1.73745,1.73747,26300000.0
2006-03-14 16:28:00,1.73748,1.73759,1.73717,1.73717,56600000.0
2006-03-14 16:29:00,1.73727,1.73732,1.73727,1.73727,48400000.0
2006-03-14 16:30:00,1.7372,1.73736,1.7372,1.73736,67000002.0
2006-03-14 16:31:00,1.7374,1.73745,1.73735,1.7374,81099997.0
2006-03-14 16:32:00,1.73738,1.73738,1.73728,1.73728,21700000.0
2006-03-14 16:33:00,1.73719,1.73739,1.73719,1.73732,88699999.0
2006-03-14 16:34:00,1.7374,1.73752,1.7374,1.73752,58700000.0
2006-03-14 16:35:00,1.73757,1.73757,1.73743,1.73743,33400000.0
2006-03-14 16:36:00,1.73737,1.73737,1.73697,1.73697,43500000.0
2006-03-14 16:37:00,1.73691,1.73706,1.73691,1.73706,87600002.0
2006-03-14 16:38:00,1.737,1.73717,1.73695,1.73695,59300000.0
2006-03-14 16:39:00,1.7367,1.73675,1.73657,1.73675,54800000.0
2006-03-14 16:40:00,1.73673,1.73687,1.73663,1.73663,65849999.0
2006-03-14 16:41:00,1.73638,1.73677,1.73638,1.73667,79700000.0
2006-03-14 16:42:00,1.73672,1.73702,1.73672,1.73702,99300002.0
2006-03-14 16:43:00,1.7369,1.73704,1.7369,1.73704,45099999.0
2006-03-14 16:44:00,1.737,1.73753,1.737,1.73741,60500000.0
2006-03-14 16:45:00,1.73747,1.73763,1.73738,1.73741,39000000.0
2006-03-14 16:46:00,1.7373,1.7373,1.73699,1.73717,73800000.0
2006-03-14 16:47:00,1.73723,1.73752,1.73723,1.73731,72800000.0
2006-03-14 16:48:00,1.73753,1.7379,1.73753,1.73787,62000001.0
2006-03-14 16:49:00,1.73773,1.73871,1.73773,1.73871,42499999.0
2006-03-14 16:50:00,1.73919,1.73941,1.73917,1.73941,83300000.0
2006-03-14 16:51:00,1.73955,1.7396,1.73933,1.73953,52600000.0
2006-03-14 16:52:00,1.73958,1.73959,1.73938,1.73944,63799999.0
2006-03-14 16:53:00,1.73976,1.74062,1.73976,1.74062,59600001.0
2006-03-14 16:54:00,1.74082,1.74107,1.74068,1.74069,54800000.0
2006-03-14 16:55:00,1.74085,1.74113,1.74085,1.74113,77500000.0
2006-03-14 16:56:00,1.741,1.741,1.74069,1.74077,48000000.0
2006-03-14 16:57:00,1.74079,1.74079,1.74043,1.7407,73200000.0
2006-03-14 16:58:00,1.74085,1.74107,1.74077,1.74088,85899998.0
2006-03-14 16:59:00,1.74101,1.74143,1.74101,1.74143,59600000.0
2006-03-14 17:00:00,1.74142,1.74193,1.74141,1.74188,129800000.0
2006-03-14 17:01:00,1.74204,1.7424,1.74204,1.7424,86500000.0
2006-03-14 17:02:00,1.74252,1.74287,1.74252,1.74263,62500000.0
2006-03-14 17:03:00,1.74279,1.74327,1.74279,1.74316,72700000.0
2006-03-14 17:04:00,1.74312,1.7432,1.74266,1.74269,78800001.0
2006-03-14 17:05:00,1.74262,1.74262,1.74224,1.74224,35300000.0
2006-03-14 17:06:00,1.74239,1.74299,1.74239,1.74299,71700000.0
2006-03-14 17:07:00,1.74284,1.74284,1.74253,1.74253,62800000.0
2006-03-14 17:08:00,1.74264,1.74271,1.74264,1.74271,35700001.0
2006-03-14 17:09:00,1.74294,1.74323,1.74294,1.74297,85000000.0
2006-03-14 17:10:00,1.7428,1.7428,1.74235,1.74238,55200001.0
2006-03-14 17:11:00,1.74233,1.74236,1.74217,1.74226,147249999.0
2006-03-14 17:12:00,1.7423,1.74235,1.74212,1.74221,90800001.0
2006-03-14 17:13:00,1.74224,1.7423,1.74221,1.74221,58500000.0
2006-03-14 17:14:00,1.74233,1.7424,1.74233,1.7424,14500000.0
2006-03-14 17:15:00,1.74229,1.74245,1.74229,1.74245,57200000.0
2006-03-14 17:16:00,1.74248,1.74265,1.74244,1.74265,52000001.0
2006-03-14 17:17:00,1.74265,1.74265,1.7426,1.7426,14700000.0
2006-03-14 17:18:00,1.7426,1.74265,1.7426,1.74265,7800000.0
2006-03-14 17:19:00,1.74263,1.74284,1.74253,1.7428,123100002.0
2006-03-14 17:20:00,1.74292,1.74326,1.74292,1.74326,80499999.0
2006-03-14 17:21:00,1.74333,1.74341,1.7432,1.74341,91999999.0
2006-03-14 17:22:00,1.74337,1.74372,1.74334,1.74372,43300000.0
2006-03-14 17:23:00,1.74368,1.74377,1.74353,1.74353,79700000.0
2006-03-14 17:24:00,1.74366,1.74415,1.74358,1.74415,88900000.0
2006-03-14 17:25:00,1.74437,1.74461,1.74437,1.74442,69800000.0
2006-03-14 17:26:00,1.74456,1.7447,1.74456,1.74462,67399998.0
2006-03-14 17:27:00,1.7444,1.7444,1.74366,1.74375,26000001.0
2006-03-14 17:28:00,1.74378,1.74389,1.74378,1.74389,35499998.0
2006-03-14 17:29:00,1.74423,1.7447,1.74423,1.7447,56700000.0
2006-03-14 17:30:00,1.74457,1.74457,1.74421,1.74431,85399999.0
2006-03-14 17:31:00,1.74435,1.74447,1.74435,1.74447,107700000.0
2006-03-14 17:32:00,1.74432,1.74442,1.74424,1.74425,71999999.0
2006-03-14 17:33:00,1.7443,1.74434,1.74417,1.74417,31100000.0
2006-03-14 17:34:00,1.74411,1.74414,1.744,1.7441,82699998.0
2006-03-14 17:35:00,1.74404,1.74404,1.74385,1.7439,82999999.0
2006-03-14 17:36:00,1.74392,1.74393,1.7438,1.74391,62299999.0
2006-03-14 17:37:00,1.74383,1.74383,1.74368,1.74371,66599998.0
2006-03-14 17:38:00,1.74368,1.74383,1.74367,1.74383,81900002.0
2006-03-14 17:39:00,1.74393,1.74408,1.74387,1.744,56400001.0
2006-03-14 17:40:00,1.74403,1.74409,1.744,1.74409,64199999.0
2006-03-14 17:41:00,1.74419,1.7444,1.74419,1.7444,106400000.0
2006-03-14 17:42:00,1.74447,1.74449,1.74434,1.74443,57700001.0
2006-03-14 17:43:00,1.74451,1.74479,1.74451,1.74473,101699998.0
2006-03-14 17:44:00,1.74477,1.7448,1.74454,1.74474,96999999.0
2006-03-14 17:45:00,1.7446,1.74484,1.74456,1.74484,49200000.0
2006-03-14 17:46:00,1.74491,1.74498,1.74476,1.74476,30800000.0
2006-03-14 17:47:00,1.7446,1.74467,1.74451,1.74467,43900000.0
2006-03-14 17:48:00,1.74468,1.745,1.74468,1.7449,66599998.0
2006-03-14 17:49:00,1.74489,1.7449,1.74481,1.74481,53800000.0
2006-03-14 17:50:00,1.74471,1.74479,1.74453,1.74453,62100000.0
2006-03-14 17:51:00,1.74449,1.74452,1.74443,1.74448,55500001.0
2006-03-14 17:52:00,1.74445,1.74456,1.74439,1.74456,83399999.0
2006-03-14 17:53:00,1.7445,1.7446,1.74441,1.74457,104699997.0
2006-03-14 17:54:00,1.74454,1.7447,1.74454,1.74465,58600001.0
2006-03-14 17:55:00,1.74463,1.74493,1.74459,1.74493,57499999.0
2006-03-14 17:56:00,1.74501,1.74509,1.74492,1.745,55600000.0
2006-03-14 17:57:00,1.74506,1.74594,1.74506,1.74594,54000000.0
2006-03-14 17:58:00,1.74621,1.74632,1.74579,1.74579,24000000.0
2006-03-14 17:59:00,1.74575,1.74578,1.74511,1.74514,64900001.0
2006-03-14 18:00:00,1.74493,1.74493,1.74444,1.74444,44200000.0
2006-03-14 18:01:00,1.7446,1.74489,1.74446,1.74489,873499998.0
2006-03-14 18:02:00,1.74498,1.7451,1.74488,1.74488,1115700003.0
2006-03-14 18:03:00,1.74488,1.7451,1.74481,1.74481,1310900004.0
2006-03-14 18:04:00,1.74489,1.74499,1.74486,1.74491,925600003.0
2006-03-14 18:05:00,1.74484,1.74495,1.74465,1.74465,1096199998.0
2006-03-14 18:06:00,1.7446,1.7447,1.74447,1.74447,976146997.0
2006-03-14 18:07:00,1.74447,1.74461,1.74439,1.74445,1381349999.0
2006-03-14 18:08:00,1.74447,1.74471,1.74447,1.74468,1433596992.0
2006-03-14 18:09:00,1.74473,1.74484,1.7447,1.74484,533299996.0
2006-03-14 18:10:00,1.74487,1.74502,1.74486,1.74502,712049999.0
2006-03-14 18:11:00,1.74499,1.74512,1.7448,1.74512,654400000.0
2006-03-14 18:12:00,1.74522,1.74591,1.74513,1.74591,622100000.0
2006-03-14 18:13:00,1.74595,1.74597,1.74571,1.74571,495900001.0
2006-03-14 18:14:00,1.7458,1.74652,1.7458,1.74652,878599994.0
2006-03-14 18:15:00,1.7466,1.7466,1.7463,1.74642,931100009.0
2006-03-14 18:16:00,1.74641,1.74641,1.74615,1.74617,870500003.0
2006-03-14 18:17:00,1.7462,1.7464,1.74619,1.7463,351100001.0
2006-03-14 18:18:00,1.74633,1.74663,1.74633,1.74662,589400000.0
2006-03-14 18:19:00,1.74675,1.74697,1.74651,1.74651,386200001.0
2006-03-14 18:20:00,1.74648,1.74656,1.74629,1.74629,451150000.0
2006-03-14 18:21:00,1.74625,1.74632,1.74613,1.74622,884500001.0
2006-03-14 18:22:00,1.74625,1.74634,1.74621,1.74628,486499996.0
2006-03-14 18:23:00,1.74629,1.74637,1.74623,1.74635,731699999.0
2006-03-14 18:24:00,1.74639,1.74658,1.74626,1.74655,735500001.0
2006-03-14 18:25:00,1.74666,1.74689,1.74659,1.74666,726549998.0
2006-03-14 18:26:00,1.74662,1.74671,1.74651,1.74664,539650001.0
2006-03-14 18:27:00,1.74664,1.74664,1.74649,1.74657,689200001.0
2006-03-14 18:28:00,1.74657,1.74674,1.74655,1.74673,461099998.0
2006-03-14 18:29:00,1.74674,1.74687,1.74671,1.74676,817299998.0
2006-03-14 18:30:00,1.74674,1.74674,1.74646,1.74664,639400000.0
2006-03-14 18:31:00,1.74675,1.74692,1.74675,1.74675,594799997.0
2006-03-14 18:32:00,1.7467,1.74675,1.74645,1.74645,439500000.0
2006-03-14 18:33:00,1.74645,1.74667,1.74645,1.74659,763600003.0
2006-03-14 18:34:00,1.74659,1.74663,1.74641,1.74653,562800002.0
2006-03-14 18:35:00,1.74653,1.74666,1.74645,1.74655,451300003.0
2006-03-14 18:36:00,1.74658,1.74672,1.74658,1.74665,99200000.0
2006-03-14 18:37:00,1.74667,1.74673,1.74666,1.74668,145600000.0
2006-03-14 18:38:00,1.74675,1.74682,1.74666,1.74679,191200001.0
2006-03-14 18:39:00,1.74668,1.74671,1.74647,1.74647,206899999.0
2006-03-14 18:40:00,1.74645,1.74653,1.74641,1.7465,332946992.0
2006-03-14 18:41:00,1.74653,1.74653,1.74641,1.74645,325899999.0
2006-03-14 18:42:00,1.74643,1.74643,1.74631,1.74632,145969998.0
2006-03-14 18:43:00,1.74637,1.74637,1.74627,1.74637,187899999.0
2006-03-14 18:44:00,1.74629,1.7465,1.74621,1.74621,413199999.0
2006-03-14 18:45:00,1.74614,1.74631,1.74613,1.7462,257799999.0
2006-03-14 18:46:00,1.74629,1.74643,1.74629,1.74638,162899997.0
2006-03-14 18:47:00,1.74643,1.74665,1.74643,1.74665,178400000.0
2006-03-14 18:48:00,1.7466,1.74671,1.74657,1.74658,316200002.0
2006-03-14 18:49:00,1.74655,1.74663,1.74647,1.74663,93300000.0
2006-03-14 18:50:00,1.74671,1.74693,1.74665,1.7468,206099999.0
2006-03-14 18:51:00,1.74687,1.74691,1.74664,1.74691,367400003.0
2006-03-14 18:52:00,1.74689,1.74719,1.74689,1.74719,584299998.0
2006-03-14 18:53:00,1.74723,1.74742,1.74719,1.74733,447200000.0
2006-03-14 18:54:00,1.74736,1.74758,1.74732,1.74735,318299998.0
2006-03-14 18:55:00,1.74745,1.74767,1.74745,1.74767,664799999.0
2006-03-14 18:56:00,1.74773,1.74795,1.74769,1.74793,230400000.0
2006-03-14 18:57:00,1.74791,1.74798,1.74764,1.7478,374599997.0
2006-03-14 18:58:00,1.74777,1.74777,1.74722,1.74722,570500001.0
2006-03-14 18:59:00,1.74714,1.74755,1.74714,1.74753,376600002.0
2006-03-14 19:00:00,1.74765,1.74799,1.74765,1.74785,235000002.0
2006-03-14 19:01:00,1.74788,1.74797,1.74775,1.74775,96699998.0
2006-03-14 19:02:00,1.74767,1.74771,1.74757,1.74757,369900001.0
2006-03-14 19:03:00,1.74755,1.74767,1.74733,1.74733,583200002.0
2006-03-14 19:04:00,1.74737,1.7476,1.74734,1.74746,297600000.0
2006-03-14 19:05:00,1.74748,1.7476,1.74748,1.74755,156900001.0
2006-03-14 19:06:00,1.74758,1.74788,1.74758,1.74783,638100001.0
2006-03-14 19:07:00,1.7479,1.74812,1.7479,1.74808,399900003.0
2006-03-14 19:08:00,1.748,1.74819,1.748,1.74813,583000002.0
2006-03-14 19:09:00,1.74812,1.74812,1.74788,1.74788,228399999.0
2006-03-14 19:10:00,1.74775,1.74775,1.74746,1.74748,553599999.0
2006-03-14 19:11:00,1.74752,1.74781,1.74752,1.74781,84000000.0
2006-03-14 19:12:00,1.74785,1.74786,1.74773,1.74773,229649997.0
2006-03-14 19:13:00,1.74773,1.7478,1.74758,1.7476,375699998.0
2006-03-14 19:14:00,1.74748,1.74749,1.74735,1.74745,248299999.0
2006-03-14 19:15:00,1.74741,1.74741,1.74713,1.7472,363400000.0
2006-03-14 19:16:00,1.74718,1.74718,1.74711,1.74711,131500000.0
2006-03-14 19:17:00,1.74715,1.74725,1.74715,1.74716,241899999.0
2006-03-14 19:18:00,1.74719,1.74779,1.74719,1.74779,140600002.0
2006-03-14 19:19:00,1.74783,1.74783,1.74763,1.74768,341199997.0
2006-03-14 19:20:00,1.7476,1.74774,1.74748,1.74761,328300000.0
2006-03-14 19:21:00,1.74759,1.74762,1.74752,1.74752,355699998.0
2006-03-14 19:22:00,1.74747,1.74747,1.74725,1.74725,329900004.0
2006-03-14 19:23:00,1.74718,1.74732,1.74714,1.74732,293099999.0
2006-03-14 19:24:00,1.74732,1.74732,1.74717,1.74725,117099999.0
2006-03-14 19:25:00,1.74724,1.74724,1.74712,1.74717,72500001.0
2006-03-14 19:26:00,1.74708,1.74708,1.74686,1.74686,326399998.0
2006-03-14 19:27:00,1.74693,1.74718,1.74693,1.747,521800001.0
2006-03-14 19:28:00,1.74701,1.74714,1.74696,1.74708,339000000.0
2006-03-14 19:29:00,1.74702,1.7471,1.74693,1.74693,336000000.0
2006-03-14 19:30:00,1.74686,1.74689,1.74665,1.74681,499150000.0
2006-03-14 19:31:00,1.74679,1.74685,1.74669,1.74685,299100001.0
2006-03-14 19:32:00,1.74683,1.74683,1.74652,1.74652,403700000.0
2006-03-14 19:33:00,1.74652,1.74667,1.74652,1.74666,193300000.0
2006-03-14 19:34:00,1.74658,1.74662,1.74643,1.74643,214300001.0
2006-03-14 19:35:00,1.7464,1.74645,1.74631,1.74644,320100000.0
2006-03-14 19:36:00,1.74641,1.74641,1.74626,1.74636,361699999.0
2006-03-14 19:37:00,1.74635,1.74646,1.74633,1.7464,224249998.0
2006-03-14 19:38:00,1.74641,1.74648,1.74636,1.74648,145600000.0
2006-03-14 19:39:00,1.74655,1.74668,1.74654,1.74662,111500000.0
2006-03-14 19:40:00,1.74662,1.7467,1.74659,1.74668,397599996.0
2006-03-14 19:41:00,1.74664,1.74675,1.74662,1.74668,372800002.0
2006-03-14 19:42:00,1.7467,1.74687,1.74659,1.74675,186900002.0
2006-03-14 19:43:00,1.74676,1.74688,1.74669,1.74686,143100001.0
2006-03-14 19:44:00,1.74692,1.74704,1.74689,1.74699,389400000.0
2006-03-14 19:45:00,1.74702,1.74721,1.74701,1.74721,214099998.0
2006-03-14 19:46:00,1.74724,1.74724,1.7471,1.74717,360899993.0
2006-03-14 19:47:00,1.74718,1.74718,1.7471,1.7471,142100000.0
2006-03-14 19:48:00,1.74715,1.74743,1.74715,1.74732,195800001.0
2006-03-14 19:49:00,1.74735,1.74735,1.747,1.747,325299999.0
2006-03-14 19:50:00,1.74681,1.74681,1.7466,1.7466,307299999.0
2006-03-14 19:51:00,1.74663,1.74681,1.74663,1.74675,332100003.0
2006-03-14 19:52:00,1.74671,1.74671,1.74651,1.74651,96200000.0
2006-03-14 19:53:00,1.74656,1.7466,1.74648,1.74648,63900000.0
2006-03-14 19:54:00,1.7464,1.7464,1.74615,1.7462,157699999.0
2006-03-14 19:55:00,1.74605,1.74613,1.74584,1.74584,136499998.0
2006-03-14 19:56:00,1.74581,1.74593,1.74569,1.74569,251199999.0
2006-03-14 19:57:00,1.74559,1.74569,1.74557,1.7456,291199998.0
2006-03-14 19:58:00,1.7456,1.74566,1.74554,1.74559,283799998.0
2006-03-14 19:59:00,1.7456,1.746,1.7456,1.746,357000003.0
2006-03-14 20:00:00,1.74602,1.74626,1.74602,1.74624,184399999.0
2006-03-14 20:01:00,1.74627,1.74633,1.74624,1.74633,212599996.0
2006-03-14 20:02:00,1.74634,1.74637,1.74615,1.74615,75000000.0
2006-03-14 20:03:00,1.74615,1.74647,1.74615,1.74645,115600000.0
2006-03-14 20:04:00,1.7465,1.7465,1.74645,1.74648,156100001.0
2006-03-14 20:05:00,1.7465,1.74655,1.74645,1.7465,224100004.0
2006-03-14 20:06:00,1.74648,1.7465,1.7464,1.74641,169300000.0
2006-03-14 20:07:00,1.74641,1.74651,1.74641,1.74648,152800000.0
2006-03-14 20:08:00,1.74652,1.74652,1.74637,1.74645,337600001.0
2006-03-14 20:09:00,1.74637,1.74642,1.74634,1.7464,151799997.0
2006-03-14 20:10:00,1.7464,1.74643,1.74632,1.74643,101200001.0
2006-03-14 20:11:00,1.74656,1.74663,1.74654,1.74657,52800000.0
2006-03-14 20:12:00,1.74648,1.74658,1.74636,1.74648,469100000.0
2006-03-14 20:13:00,1.74644,1.74649,1.74636,1.74636,147099999.0
2006-03-14 20:14:00,1.74647,1.74687,1.74647,1.74686,203000001.0
2006-03-14 20:15:00,1.74691,1.74703,1.74688,1.74692,392900003.0
2006-03-14 20:16:00,1.74687,1.74696,1.74676,1.74686,103000000.0
2006-03-14 20:17:00,1.74683,1.74683,1.74665,1.74669,75500000.0
2006-03-14 20:18:00,1.74672,1.74682,1.74672,1.74679,187799998.0
2006-03-14 20:19:00,1.74686,1.74709,1.74686,1.74709,148300000.0
2006-03-14 20:20:00,1.74711,1.74735,1.74711,1.74735,253246994.0
2006-03-14 20:21:00,1.74745,1.74758,1.74745,1.74758,144999998.0
2006-03-14 20:22:00,1.74754,1.74756,1.74744,1.7475,118999999.0
2006-03-14 20:23:00,1.7475,1.74759,1.74743,1.74747,420499997.0
2006-03-14 20:24:00,1.74743,1.74743,1.74725,1.74729,161400003.0
2006-03-14 20:25:00,1.7473,1.74743,1.74725,1.74743,337400002.0
2006-03-14 20:26:00,1.74738,1.74747,1.7473,1.7473,495849998.0
2006-03-14 20:27:00,1.74735,1.74738,1.7473,1.74735,318000003.0
2006-03-14 20:28:00,1.74732,1.74735,1.74725,1.7473,270400002.0
2006-03-14 20:29:00,1.74734,1.74734,1.7472,1.7472,195400000.0
2006-03-14 20:30:00,1.7472,1.74728,1.74715,1.74723,784700003.0
2006-03-14 20:31:00,1.74721,1.74721,1.74709,1.7471,562299999.0
2006-03-14 20:32:00,1.7471,1.7472,1.74694,1.74694,591999997.0
2006-03-14 20:33:00,1.7469,1.74701,1.74682,1.74689,265199997.0
2006-03-14 20:34:00,1.74697,1.74705,1.74693,1.74693,107000000.0
2006-03-14 20:35:00,1.7469,1.74691,1.74677,1.74677,92000000.0
2006-03-14 20:36:00,1.7468,1.74682,1.7465,1.74666,105100000.0
2006-03-14 20:37:00,1.74661,1.74669,1.74653,1.74658,161500000.0
2006-03-14 20:38:00,1.74654,1.74663,1.74644,1.7465,331699999.0
2006-03-14 20:39:00,1.74658,1.74663,1.74652,1.74652,248300000.0
2006-03-14 20:40:00,1.74651,1.7466,1.7465,1.74658,222799998.0
2006-03-14 20:41:00,1.74653,1.7466,1.74651,1.74655,159999998.0
2006-03-14 20:42:00,1.74655,1.74655,1.7465,1.7465,70900000.0
2006-03-14 20:43:00,1.74657,1.74666,1.74653,1.74653,214699998.0
2006-03-14 20:44:00,1.74651,1.74665,1.74651,1.74658,471099997.0
2006-03-14 20:45:00,1.74655,1.74655,1.7465,1.74655,122200000.0
2006-03-14 20:46:00,1.74655,1.74664,1.74655,1.74664,105099998.0
2006-03-14 20:47:00,1.7466,1.74664,1.74653,1.74657,428099999.0
2006-03-14 20:48:00,1.74653,1.74663,1.74651,1.74663,232599998.0
2006-03-14 20:49:00,1.74665,1.74665,1.74657,1.74665,66400000.0
2006-03-14 20:50:00,1.74662,1.74667,1.74657,1.74665,328699999.0
2006-03-14 20:51:00,1.74662,1.74662,1.74647,1.74652,376300002.0
2006-03-14 20:52:00,1.74645,1.74655,1.74645,1.74655,216799999.0
2006-03-14 20:53:00,1.74649,1.74665,1.74647,1.74657,610200003.0
2006-03-14 20:54:00,1.74658,1.74663,1.74648,1.74648,436800004.0
2006-03-14 20:55:00,1.74647,1.74648,1.74614,1.74623,385899996.0
2006-03-14 20:56:00,1.7462,1.74625,1.74617,1.74617,391449998.0
2006-03-14 20:57:00,1.7462,1.74628,1.74615,1.7462,684099997.0
2006-03-14 20:58:00,1.74625,1.74625,1.74612,1.7462,276700000.0
2006-03-14 20:59:00,1.74618,1.74625,1.74612,1.7462,725800000.0
2006-03-14 21:00:00,1.74623,1.7464,1.74622,1.7464,389999999.0
2006-03-14 21:01:00,1.74649,1.74679,1.74649,1.7466,326300004.0
2006-03-14 21:02:00,1.74665,1.74684,1.74665,1.74683,194099999.0
2006-03-14 21:03:00,1.74677,1.74683,1.74666,1.7468,158800001.0
2006-03-14 21:04:00,1.74675,1.74675,1.74655,1.74664,198399999.0
2006-03-14 21:05:00,1.7466,1.74666,1.74653,1.74661,229199999.0
2006-03-14 21:06:00,1.74656,1.74657,1.7465,1.74657,115799999.0
2006-03-14 21:07:00,1.74658,1.74685,1.74655,1.74685,80099999.0
2006-03-14 21:08:00,1.74683,1.74696,1.74681,1.74694,55899999.0
2006-03-14 21:09:00,1.74685,1.7471,1.74685,1.74699,72800000.0
2006-03-14 21:10:00,1.74707,1.74723,1.74707,1.74723,65000000.0
2006-03-14 21:11:00,1.7472,1.74752,1.7472,1.74752,89199999.0
2006-03-14 21:12:00,1.74759,1.7477,1.74748,1.74748,88300002.0
2006-03-14 21:13:00,1.7474,1.74745,1.74738,1.74738,282700002.0
2006-03-14 21:14:00,1.74742,1.74756,1.74734,1.7474,293299999.0
2006-03-14 21:15:00,1.7474,1.7474,1.74721,1.74725,237499999.0
2006-03-14 21:16:00,1.74727,1.7473,1.74716,1.74719,45400000.0
2006-03-14 21:17:00,1.74725,1.74753,1.74725,1.74746,119399999.0
2006-03-14 21:18:00,1.74741,1.74746,1.7474,1.74746,70999999.0
2006-03-14 21:19:00,1.74753,1.74753,1.74739,1.74745,130900000.0
2006-03-14 21:20:00,1.74743,1.74743,1.74728,1.74734,413900000.0
2006-03-14 21:21:00,1.74728,1.74728,1.74709,1.7472,133300000.0
2006-03-14 21:22:00,1.74719,1.74726,1.74716,1.7472,160000002.0
2006-03-14 21:23:00,1.74717,1.74721,1.74705,1.74721,38100000.0
2006-03-14 21:24:00,1.74717,1.74717,1.7471,1.74712,125100000.0
2006-03-14 21:25:00,1.74714,1.74725,1.74714,1.74725,129900001.0
2006-03-14 21:26:00,1.74728,1.74728,1.74723,1.74723,19700000.0
2006-03-14 21:27:00,1.7472,1.74731,1.7472,1.74729,135700001.0
2006-03-14 21:28:00,1.74725,1.74726,1.74708,1.7471,265999999.0
2006-03-14 21:29:00,1.74701,1.74701,1.74699,1.74699,13500000.0
2006-03-14 21:30:00,1.74682,1.747,1.74682,1.74696,66300000.0
2006-03-14 21:31:00,1.7469,1.74691,1.74676,1.74691,27400000.0
2006-03-14 21:32:00,1.74696,1.7471,1.74691,1.74695,198500000.0
2006-03-14 21:33:00,1.74705,1.74705,1.74695,1.74701,405499995.0
2006-03-14 21:34:00,1.74705,1.74707,1.74694,1.74703,223800000.0
2006-03-14 21:35:00,1.7472,1.74724,1.7471,1.74713,33900000.0
2006-03-14 21:36:00,1.74717,1.74721,1.74691,1.74691,99400001.0
2006-03-14 21:37:00,1.74687,1.74708,1.74681,1.74697,179800000.0
2006-03-14 21:38:00,1.74696,1.74708,1.74695,1.747,138100001.0
2006-03-14 21:39:00,1.74708,1.74708,1.74705,1.74705,56900000.0
2006-03-14 21:40:00,1.747,1.747,1.74691,1.74693,241800004.0
2006-03-14 21:41:00,1.74693,1.74698,1.74688,1.74692,148800001.0
2006-03-14 21:42:00,1.74691,1.74691,1.74678,1.74688,135100000.0
2006-03-14 21:43:00,1.74685,1.74694,1.74685,1.74694,46500000.0
2006-03-14 21:44:00,1.74693,1.74694,1.74688,1.74691,122300000.0
2006-03-14 21:45:00,1.74691,1.74692,1.74684,1.74692,83699999.0
2006-03-14 21:46:00,1.74694,1.74694,1.74687,1.74687,134900000.0
2006-03-14 21:47:00,1.74682,1.74688,1.74677,1.74679,194700001.0
2006-03-14 21:48:00,1.74669,1.74682,1.74669,1.74679,61200000.0
2006-03-14 21:49:00,1.74675,1.74678,1.74675,1.74678,61400000.0
2006-03-14 21:50:00,1.74673,1.74683,1.74662,1.74683,84299998.0
2006-03-14 21:51:00,1.74682,1.74682,1.74649,1.74649,102700000.0
2006-03-14 21:52:00,1.74642,1.74642,1.74609,1.74622,26800000.0
2006-03-14 21:53:00,1.7462,1.7462,1.74608,1.74609,43500000.0
2006-03-14 21:54:00,1.74613,1.74616,1.746,1.74613,107499998.0
2006-03-14 21:55:00,1.74606,1.7462,1.74592,1.74594,192000000.0
2006-03-14 21:56:00,1.74591,1.7461,1.74591,1.7461,84600000.0
2006-03-14 21:57:00,1.74615,1.74618,1.7461,1.74618,105999999.0
2006-03-14 21:58:00,1.74618,1.74618,1.7461,1.7461,61200000.0
2006-03-14 21:59:00,1.74608,1.74616,1.74595,1.74595,436399998.0
2006-03-14 22:00:00,1.74597,1.7461,1.74594,1.74607,178199999.0
2006-03-14 22:01:00,1.74607,1.74618,1.74605,1.74608,112600000.0
2006-03-14 22:02:00,1.74611,1.74618,1.7461,1.74617,185500001.0
2006-03-14 22:03:00,1.7461,1.7461,1.74607,1.7461,125000002.0
2006-03-14 22:04:00,1.74607,1.74615,1.74607,1.7461,295799998.0
2006-03-14 22:05:00,1.74614,1.74634,1.74614,1.7463,157900002.0
2006-03-14 22:06:00,1.74642,1.74662,1.74642,1.74648,24500000.0
2006-03-14 22:07:00,1.74642,1.74642,1.74631,1.74631,87900000.0
2006-03-14 22:08:00,1.74632,1.74636,1.7463,1.7463,71300002.0
2006-03-14 22:09:00,1.74633,1.74642,1.7463,1.74631,82899999.0
2006-03-14 22:10:00,1.74625,1.74627,1.74615,1.74624,43200000.0
2006-03-14 22:11:00,1.74622,1.7464,1.74622,1.74638,52800000.0
2006-03-14 22:12:00,1.7464,1.74642,1.74635,1.74637,142699999.0
2006-03-14 22:13:00,1.74641,1.74648,1.74641,1.74642,98100000.0
2006-03-14 22:14:00,1.74641,1.74648,1.74641,1.74648,38200000.0
2006-03-14 22:15:00,1.74662,1.74678,1.74655,1.74656,352100001.0
2006-03-14 22:16:00,1.74655,1.7467,1.74648,1.7466,218400000.0
2006-03-14 22:17:00,1.74653,1.74663,1.74646,1.74663,49799999.0
2006-03-14 22:18:00,1.7466,1.7466,1.74623,1.74627,63000001.0
2006-03-14 22:19:00,1.74626,1.74638,1.74626,1.74638,74200000.0
2006-03-14 22:20:00,1.7464,1.74645,1.74637,1.74637,77000000.0
2006-03-14 22:21:00,1.7464,1.7464,1.74633,1.74635,128099999.0
2006-03-14 22:22:00,1.74632,1.74637,1.74618,1.74618,106100003.0
2006-03-14 22:23:00,1.74612,1.74618,1.74598,1.74598,173300000.0
2006-03-14 22:24:00,1.74601,1.7461,1.746,1.7461,68699999.0
2006-03-14 22:25:00,1.74615,1.74616,1.74606,1.74616,100299999.0
2006-03-14 22:26:00,1.74622,1.74625,1.7462,1.7462,57200000.0
2006-03-14 22:27:00,1.74613,1.74621,1.7461,1.74619,95099998.0
2006-03-14 22:28:00,1.74621,1.74621,1.74605,1.74617,80600000.0
2006-03-14 22:29:00,1.74623,1.74634,1.74618,1.74618,239899995.0
2006-03-14 22:30:00,1.7462,1.74628,1.7462,1.74624,73400001.0
2006-03-14 22:31:00,1.74623,1.74623,1.74608,1.74608,67300000.0
2006-03-14 22:32:00,1.74603,1.7461,1.74597,1.74602,156500000.0
2006-03-14 22:33:00,1.74607,1.74617,1.74606,1.74613,142100003.0
2006-03-14 22:34:00,1.74615,1.7462,1.74607,1.7461,116449999.0
2006-03-14 22:35:00,1.74614,1.74632,1.74614,1.74632,29600000.0
2006-03-14 22:36:00,1.7463,1.7463,1.74613,1.74613,27300000.0
2006-03-14 22:37:00,1.74628,1.74634,1.74627,1.7463,126299998.0
2006-03-14 22:38:00,1.74623,1.74632,1.74623,1.74632,41800000.0
2006-03-14 22:39:00,1.74632,1.74638,1.74632,1.74638,48699999.0
2006-03-14 22:40:00,1.74642,1.74648,1.74642,1.74648,65700000.0
2006-03-14 22:41:00,1.74653,1.74661,1.74653,1.74659,80500000.0
2006-03-14 22:42:00,1.74652,1.74652,1.74631,1.74638,75799999.0
2006-03-14 22:43:00,1.74624,1.74624,1.74607,1.74607,75800000.0
2006-03-14 22:44:00,1.7461,1.74615,1.74607,1.74613,109500000.0
2006-03-14 22:45:00,1.74613,1.74615,1.7461,1.74615,93199998.0
2006-03-14 22:46:00,1.74617,1.74627,1.74617,1.74624,52100001.0
2006-03-14 22:47:00,1.74618,1.74635,1.74616,1.74635,92500001.0
2006-03-14 22:48:00,1.74647,1.74647,1.7463,1.74631,103600000.0
2006-03-14 22:49:00,1.7463,1.74639,1.74626,1.74639,52800000.0
2006-03-14 22:50:00,1.74638,1.74638,1.74623,1.7463,46899999.0
2006-03-14 22:51:00,1.74618,1.74618,1.74608,1.74608,23100000.0
2006-03-14 22:52:00,1.7461,1.7461,1.74604,1.74604,13900000.0
2006-03-14 22:53:00,1.74593,1.74593,1.74544,1.74569,61300001.0
2006-03-14 22:54:00,1.74568,1.74568,1.74555,1.74555,78550000.0
2006-03-14 22:55:00,1.74562,1.74586,1.74562,1.7458,47600000.0
2006-03-14 22:56:00,1.74575,1.74575,1.7457,1.7457,52100000.0
2006-03-14 22:57:00,1.74584,1.7459,1.74576,1.74588,77599998.0
2006-03-14 22:58:00,1.74569,1.7458,1.74569,1.7458,77700001.0
2006-03-14 22:59:00,1.74578,1.74578,1.74567,1.74573,102400001.0
2006-03-14 23:00:00,1.74564,1.74564,1.74537,1.74542,82500001.0
2006-03-14 23:01:00,1.74577,1.74592,1.74577,1.74591,49500000.0
2006-03-14 23:02:00,1.74583,1.74596,1.74583,1.74593,52100001.0
2006-03-14 23:03:00,1.74588,1.74592,1.74585,1.74586,70999999.0
2006-03-14 23:04:00,1.74588,1.74588,1.74579,1.74585,61000000.0
2006-03-14 23:05:00,1.7458,1.74592,1.74579,1.74584,36600000.0
2006-03-14 23:06:00,1.74581,1.74586,1.74576,1.74586,15000000.0
2006-03-14 23:07:00,1.74593,1.74593,1.74577,1.74592,44200000.0
2006-03-14 23:08:00,1.74598,1.74604,1.74595,1.74598,78900000.0
2006-03-14 23:09:00,1.74594,1.74609,1.74594,1.74606,56999999.0
2006-03-14 23:10:00,1.7461,1.74615,1.7461,1.74615,9800000.0
2006-03-14 23:11:00,1.74611,1.74611,1.74591,1.74598,69300000.0
2006-03-14 23:12:00,1.746,1.74605,1.74598,1.74598,43999999.0
2006-03-14 23:13:00,1.74603,1.74603,1.7459,1.74597,100700001.0
2006-03-14 23:14:00,1.74591,1.74603,1.74579,1.74603,87800001.0
2006-03-14 23:15:00,1.74605,1.74618,1.74605,1.74614,20200000.0
2006-03-14 23:16:00,1.74625,1.74625,1.74625,1.74625,40400001.0
2006-03-14 23:17:00,1.7462,1.74625,1.7462,1.74625,66500000.0
2006-03-14 23:18:00,1.74625,1.74625,1.7461,1.74623,26600000.0
2006-03-14 23:19:00,1.7462,1.74625,1.74615,1.74618,83300001.0
2006-03-14 23:20:00,1.74627,1.74627,1.74618,1.7462,21100000.0
2006-03-14 23:21:00,1.7462,1.74632,1.74618,1.74627,45100000.0
2006-03-14 23:22:00,1.74619,1.74632,1.74619,1.74632,60700000.0
2006-03-14 23:23:00,1.74627,1.7463,1.7462,1.74628,100200003.0
2006-03-14 23:24:00,1.74625,1.74625,1.74618,1.74625,37800000.0
2006-03-14 23:25:00,1.74624,1.74626,1.74622,1.74622,61100000.0
2006-03-14 23:26:00,1.74622,1.74626,1.74622,1.74626,2900000.0
2006-03-14 23:27:00,1.74626,1.74626,1.74625,1.74625,42700000.0
2006-03-14 23:28:00,1.74615,1.74615,1.74615,1.74615,11800000.0
2006-03-14 23:29:00,1.74625,1.74625,1.7462,1.74622,91800000.0
2006-03-14 23:30:00,1.74622,1.74627,1.7462,1.74627,47900000.0
2006-03-14 23:31:00,1.74617,1.74637,1.74617,1.7463,78700000.0
2006-03-14 23:32:00,1.74631,1.74636,1.74615,1.74621,53599999.0
2006-03-14 23:33:00,1.74622,1.74634,1.74622,1.74627,75900001.0
2006-03-14 23:34:00,1.7462,1.74625,1.7462,1.7462,69199999.0
2006-03-14 23:35:00,1.74615,1.74627,1.74615,1.74627,9200000.0
2006-03-14 23:36:00,1.74625,1.74625,1.74625,1.74625,4100000.0
2006-03-14 23:37:00,1.74625,1.74625,1.74625,1.74625,30300000.0
2006-03-14 23:38:00,1.74617,1.7463,1.74617,1.74626,49999999.0
2006-03-14 23:39:00,1.74625,1.74625,1.74625,1.74625,5200000.0
2006-03-14 23:40:00,1.74625,1.74625,1.7462,1.74625,45300000.0
2006-03-14 23:41:00,1.74618,1.74618,1.74618,1.74618,21900000.0
2006-03-14 23:42:00,1.74625,1.74625,1.74625,1.74625,37599998.0
2006-03-14 23:43:00,1.7462,1.74627,1.7462,1.74625,116599999.0
2006-03-14 23:44:00,1.74612,1.74612,1.74591,1.74591,17500000.0
2006-03-14 23:45:00,1.74588,1.74607,1.74588,1.74593,52400000.0
2006-03-14 23:46:00,1.74599,1.74599,1.74596,1.74596,23799999.0
2006-03-14 23:47:00,1.74607,1.74611,1.74603,1.74603,41900000.0
2006-03-14 23:48:00,1.74593,1.74593,1.7458,1.74586,68700000.0
2006-03-14 23:49:00,1.74595,1.74595,1.74587,1.74587,33400000.0
2006-03-14 23:50:00,1.74592,1.74601,1.74592,1.74593,34500000.0
2006-03-14 23:51:00,1.74587,1.7459,1.74587,1.7459,11500000.0
2006-03-14 23:52:00,1.74597,1.74597,1.74595,1.74597,37499999.0
2006-03-14 23:53:00,1.74594,1.74596,1.74594,1.74596,5300000.0
2006-03-14 23:54:00,1.74608,1.74608,1.74602,1.74602,59799998.0
2006-03-14 23:55:00,1.74614,1.74614,1.74589,1.74603,80300001.0
2006-03-14 23:56:00,1.746,1.74605,1.746,1.74605,35599999.0
2006-03-14 23:57:00,1.746,1.746,1.746,1.746,12100000.0
2006-03-14 23:58:00,1.74604,1.74604,1.74592,1.74592,36900000.0
2006-03-14 23:59:00,1.74595,1.74595,1.74595,1.74595,41800001.0
2006-03-15 00:00:00,1.74593,1.74595,1.74593,1.74595,7900000.0
2006-03-15 00:01:00,1.74575,1.74584,1.74548,1.74572,98900001.0
2006-03-15 00:02:00,1.74553,1.74585,1.74543,1.74568,76000000.0
2006-03-15 00:03:00,1.74553,1.74617,1.74547,1.74617,72100000.0
2006-03-15 00:04:00,1.746,1.74612,1.74586,1.74598,42100000.0
2006-03-15 00:05:00,1.74585,1.74628,1.74584,1.74613,69799998.0
2006-03-15 00:06:00,1.74607,1.7462,1.74595,1.74599,53400000.0
2006-03-15 00:07:00,1.74598,1.74622,1.74598,1.74602,107099999.0
2006-03-15 00:08:00,1.7461,1.7461,1.74575,1.74589,73799999.0
2006-03-15 00:09:00,1.7458,1.74596,1.74575,1.74595,81799998.0
2006-03-15 00:10:00,1.74613,1.74618,1.74563,1.74574,103699998.0
2006-03-15 00:11:00,1.74577,1.74584,1.74564,1.74583,104099999.0
2006-03-15 00:12:00,1.74558,1.74593,1.74546,1.74576,72499999.0
2006-03-15 00:13:00,1.74557,1.74576,1.74546,1.74571,83400001.0
2006-03-15 00:14:00,1.74582,1.746,1.74564,1.74598,139200002.0
2006-03-15 00:15:00,1.7461,1.7461,1.7457,1.74578,92300001.0
2006-03-15 00:16:00,1.74573,1.74631,1.74573,1.74591,160500001.0
2006-03-15 00:17:00,1.74597,1.74605,1.74575,1.74586,58200000.0
2006-03-15 00:18:00,1.74588,1.74616,1.74586,1.74616,87400002.0
2006-03-15 00:19:00,1.74622,1.74622,1.7459,1.74595,96500000.0
2006-03-15 00:20:00,1.74607,1.74607,1.74584,1.74605,117399999.0
2006-03-15 00:21:00,1.74588,1.74615,1.74582,1.74606,70299999.0
2006-03-15 00:22:00,1.74598,1.74618,1.7458,1.746,55600000.0
2006-03-15 00:23:00,1.74605,1.74611,1.74575,1.74608,50300000.0
2006-03-15 00:24:00,1.74596,1.74612,1.74596,1.74611,24700000.0
2006-03-15 00:25:00,1.7461,1.74625,1.7461,1.7461,15500000.0
2006-03-15 00:26:00,1.74618,1.74618,1.74611,1.74611,29000000.0
2006-03-15 00:27:00,1.74602,1.74615,1.74602,1.7461,70699999.0
2006-03-15 00:28:00,1.74615,1.74615,1.746,1.74608,20600000.0
2006-03-15 00:29:00,1.74607,1.74619,1.74607,1.74608,127200000.0
2006-03-15 00:30:00,1.74595,1.74595,1.74584,1.74593,52700001.0
2006-03-15 00:31:00,1.74594,1.74597,1.74585,1.74585,129600000.0
2006-03-15 00:32:00,1.74587,1.74595,1.74584,1.74595,65999999.0
2006-03-15 00:33:00,1.74595,1.74595,1.74595,1.74595,20700000.0
2006-03-15 00:34:00,1.74592,1.74592,1.74575,1.74586,33700000.0
2006-03-15 00:35:00,1.74584,1.74584,1.74578,1.74578,28800001.0
2006-03-15 00:36:00,1.74568,1.74575,1.74565,1.74575,38500001.0
2006-03-15 00:37:00,1.7457,1.74571,1.74541,1.74548,111999999.0
2006-03-15 00:38:00,1.74537,1.74537,1.74535,1.74535,11200000.0
2006-03-15 00:39:00,1.7454,1.7454,1.74529,1.74529,60100001.0
2006-03-15 00:40:00,1.74537,1.74541,1.74517,1.74517,58399999.0
2006-03-15 00:41:00,1.74523,1.74533,1.74522,1.74533,36800000.0
2006-03-15 00:42:00,1.74528,1.74539,1.74519,1.74537,80800001.0
2006-03-15 00:43:00,1.74544,1.74545,1.74537,1.7454,78599999.0
2006-03-15 00:44:00,1.7454,1.7454,1.7453,1.74531,40500000.0
2006-03-15 00:45:00,1.74532,1.74542,1.74532,1.74542,22400000.0
2006-03-15 00:46:00,1.74538,1.74547,1.74535,1.74542,155399997.0
2006-03-15 00:47:00,1.74541,1.74549,1.7454,1.74544,22400000.0
2006-03-15 00:48:00,1.74541,1.7455,1.74539,1.7455,28100000.0
2006-03-15 00:49:00,1.7455,1.74555,1.7455,1.74553,19400000.0
2006-03-15 00:50:00,1.74555,1.74555,1.7455,1.7455,13900000.0
2006-03-15 00:51:00,1.74555,1.74555,1.74555,1.74555,16000000.0
2006-03-15 00:52:00,1.7455,1.7455,1.74538,1.74543,21600000.0
2006-03-15 00:53:00,1.7454,1.74545,1.74535,1.74535,53800000.0
2006-03-15 00:54:00,1.74538,1.74538,1.74536,1.74538,37800001.0
2006-03-15 00:55:00,1.74528,1.74536,1.74515,1.74536,63099999.0
2006-03-15 00:56:00,1.74543,1.74544,1.74536,1.74544,34600000.0
2006-03-15 00:57:00,1.74553,1.74553,1.74538,1.74539,67500001.0
2006-03-15 00:58:00,1.74536,1.7454,1.74534,1.74538,64600000.0
2006-03-15 00:59:00,1.74548,1.74556,1.7454,1.74542,55500000.0
2006-03-15 01:00:00,1.74541,1.74552,1.74541,1.74552,2900000.0
2006-03-15 01:01:00,1.74575,1.74623,1.74575,1.74607,63800001.0
2006-03-15 01:02:00,1.74593,1.74597,1.74587,1.74587,68400002.0
2006-03-15 01:03:00,1.74598,1.74621,1.74598,1.74621,65699999.0
2006-03-15 01:04:00,1.74618,1.74618,1.746,1.746,85099999.0
2006-03-15 01:05:00,1.74609,1.74621,1.74604,1.74611,51500002.0
2006-03-15 01:06:00,1.74607,1.74621,1.74607,1.7462,79300000.0
2006-03-15 01:07:00,1.74623,1.74633,1.74623,1.7463,86700000.0
2006-03-15 01:08:00,1.74626,1.74626,1.74613,1.74623,98600003.0
2006-03-15 01:09:00,1.7462,1.74625,1.7462,1.74625,88200002.0
2006-03-15 01:10:00,1.74628,1.74628,1.74624,1.74628,58200002.0
2006-03-15 01:11:00,1.74635,1.74635,1.74628,1.74633,46700000.0
2006-03-15 01:12:00,1.74627,1.74635,1.74627,1.7463,51500001.0
2006-03-15 01:13:00,1.74623,1.74629,1.74615,1.74615,33499999.0
2006-03-15 01:14:00,1.74625,1.74625,1.74625,1.74625,45599998.0
2006-03-15 01:15:00,1.74621,1.74634,1.74615,1.74634,30700000.0
2006-03-15 01:16:00,1.74638,1.74656,1.74638,1.74656,32800001.0
2006-03-15 01:17:00,1.74654,1.74657,1.74642,1.74656,40800000.0
2006-03-15 01:18:00,1.74665,1.74665,1.7466,1.74665,59699998.0
2006-03-15 01:19:00,1.74662,1.74666,1.74662,1.74666,12800000.0
2006-03-15 01:20:00,1.74662,1.74663,1.74662,1.74663,22100000.0
2006-03-15 01:21:00,1.74643,1.74652,1.74641,1.74648,58399999.0
2006-03-15 01:22:00,1.74638,1.74644,1.74638,1.74644,10700000.0
2006-03-15 01:23:00,1.7464,1.74645,1.7464,1.74645,2600000.0
2006-03-15 01:24:00,1.74655,1.74696,1.74655,1.74696,91099999.0
2006-03-15 01:25:00,1.74687,1.74687,1.74656,1.74656,56600000.0
2006-03-15 01:26:00,1.74655,1.74655,1.7465,1.74655,37100000.0
2006-03-15 01:27:00,1.74651,1.74663,1.74651,1.74663,38800000.0
2006-03-15 01:28:00,1.74659,1.74669,1.74652,1.74664,56400001.0
2006-03-15 01:29:00,1.7468,1.7468,1.74662,1.74662,60500000.0
2006-03-15 01:30:00,1.7467,1.74673,1.7465,1.7465,31700000.0
2006-03-15 01:31:00,1.74659,1.74677,1.74655,1.74655,57600000.0
2006-03-15 01:32:00,1.74662,1.74667,1.74653,1.74667,67499999.0
2006-03-15 01:33:00,1.74664,1.74664,1.74652,1.74657,108299999.0
2006-03-15 01:34:00,1.74655,1.74657,1.74647,1.74657,39200000.0
2006-03-15 01:35:00,1.7465,1.7465,1.7465,1.7465,25300000.0
2006-03-15 01:36:00,1.74655,1.74655,1.7465,1.74655,17700000.0
2006-03-15 01:37:00,1.74637,1.74651,1.74633,1.74651,73199999.0
2006-03-15 01:38:00,1.7465,1.74657,1.7465,1.7465,24200000.0
2006-03-15 01:39:00,1.74655,1.74655,1.7465,1.74655,51246994.0
2006-03-15 01:40:00,1.74652,1.74652,1.7465,1.7465,29700000.0
2006-03-15 01:41:00,1.74655,1.74655,1.74642,1.7465,71600000.0
2006-03-15 01:42:00,1.7465,1.74655,1.74645,1.7465,51900000.0
2006-03-15 01:43:00,1.7465,1.74655,1.7465,1.74655,25000000.0
2006-03-15 01:44:00,1.74647,1.7465,1.74647,1.7465,10400000.0
2006-03-15 01:45:00,1.74657,1.74663,1.74657,1.74658,32700000.0
2006-03-15 01:46:00,1.74662,1.74667,1.74661,1.74662,27100000.0
2006-03-15 01:47:00,1.7467,1.74678,1.7465,1.74653,66299999.0
2006-03-15 01:48:00,1.74654,1.74666,1.74654,1.74666,65100002.0
2006-03-15 01:49:00,1.7466,1.7466,1.7466,1.7466,18100000.0
2006-03-15 01:50:00,1.74662,1.74662,1.74648,1.74648,3900000.0
2006-03-15 01:51:00,1.7465,1.7465,1.74645,1.7465,44900000.0
2006-03-15 01:52:00,1.7465,1.74655,1.74647,1.7465,66400001.0
2006-03-15 01:53:00,1.74639,1.74639,1.74636,1.74636,13200000.0
2006-03-15 01:54:00,1.74615,1.74627,1.74615,1.74627,63399999.0
2006-03-15 01:55:00,1.74628,1.74629,1.74622,1.74622,15000000.0
2006-03-15 01:56:00,1.74617,1.74617,1.74608,1.74617,30600000.0
2006-03-15 01:57:00,1.74629,1.74648,1.74629,1.74642,101099998.0
2006-03-15 01:58:00,1.74639,1.74643,1.74614,1.7464,22600000.0
2006-03-15 01:59:00,1.7464,1.7464,1.74638,1.7464,43800001.0
2006-03-15 02:00:00,1.74642,1.74645,1.7464,1.74645,61200001.0
2006-03-15 02:01:00,1.74638,1.74638,1.74633,1.74633,34800000.0
2006-03-15 02:02:00,1.74627,1.7463,1.74627,1.74627,58300000.0
2006-03-15 02:03:00,1.74618,1.74618,1.74584,1.74601,68100002.0
2006-03-15 02:04:00,1.74605,1.74627,1.74605,1.74622,29400000.0
2006-03-15 02:05:00,1.74624,1.7464,1.74624,1.7463,78200000.0
2006-03-15 02:06:00,1.7463,1.7464,1.74628,1.7464,29099999.0
2006-03-15 02:07:00,1.74642,1.74649,1.74642,1.74647,41000001.0
2006-03-15 02:08:00,1.74643,1.7465,1.7464,1.74647,72399999.0
2006-03-15 02:09:00,1.74641,1.74642,1.74641,1.74642,24700000.0
2006-03-15 02:10:00,1.74655,1.74655,1.74647,1.7465,64200000.0
2006-03-15 02:11:00,1.74659,1.74662,1.74648,1.74657,124700003.0
2006-03-15 02:12:00,1.7465,1.74655,1.74645,1.74647,39600000.0
2006-03-15 02:13:00,1.7465,1.74655,1.74642,1.7465,68000000.0
2006-03-15 02:14:00,1.74652,1.74652,1.74642,1.74647,96600001.0
2006-03-15 02:15:00,1.74655,1.74655,1.74645,1.74655,40699999.0
2006-03-15 02:16:00,1.7465,1.74655,1.7465,1.74655,19200000.0
2006-03-15 02:17:00,1.74653,1.74653,1.74642,1.74642,22899999.0
2006-03-15 02:18:00,1.74643,1.74658,1.74643,1.74657,67999999.0
2006-03-15 02:19:00,1.7465,1.74654,1.74642,1.74648,86200002.0
2006-03-15 02:20:00,1.74642,1.74642,1.74604,1.74604,48300000.0
2006-03-15 02:21:00,1.74605,1.74619,1.74605,1.74609,31800000.0
2006-03-15 02:22:00,1.74594,1.74607,1.74589,1.74589,98000001.0
2006-03-15 02:23:00,1.74597,1.74612,1.74589,1.74589,67500000.0
2006-03-15 02:24:00,1.74587,1.74602,1.74587,1.74587,40300000.0
2006-03-15 02:25:00,1.74572,1.74585,1.74572,1.74585,50699999.0
2006-03-15 02:26:00,1.7459,1.74595,1.74577,1.7459,88299999.0
2006-03-15 02:27:00,1.74583,1.74593,1.74583,1.74587,81499999.0
2006-03-15 02:28:00,1.74575,1.74585,1.74575,1.74585,6200000.0
2006-03-15 02:29:00,1.74586,1.74591,1.74586,1.74589,29099999.0
2006-03-15 02:30:00,1.7458,1.74585,1.74578,1.7458,55200000.0
2006-03-15 02:31:00,1.74575,1.74583,1.74554,1.74554,39199999.0
2006-03-15 02:32:00,1.74573,1.74573,1.74552,1.74552,66099998.0
2006-03-15 02:33:00,1.74558,1.74567,1.74557,1.74561,28900000.0
2006-03-15 02:34:00,1.74558,1.74565,1.74558,1.74558,83200000.0
2006-03-15 02:35:00,1.74558,1.7456,1.74558,1.7456,17200000.0
2006-03-15 02:36:00,1.74558,1.74558,1.74542,1.74542,26600000.0
2006-03-15 02:37:00,1.74547,1.74547,1.74545,1.74545,6600000.0
2006-03-15 02:38:00,1.74537,1.74545,1.74537,1.74545,106499998.0
2006-03-15 02:39:00,1.74545,1.74545,1.74534,1.74537,78200001.0
2006-03-15 02:40:00,1.74532,1.74536,1.74532,1.74532,38100000.0
2006-03-15 02:41:00,1.7453,1.74535,1.7453,1.7453,37000001.0
2006-03-15 02:42:00,1.74533,1.74535,1.74527,1.74535,79600000.0
2006-03-15 02:43:00,1.74532,1.74539,1.74532,1.74537,20300000.0
2006-03-15 02:44:00,1.74535,1.74545,1.74535,1.74545,110100001.0
2006-03-15 02:45:00,1.74543,1.74548,1.74538,1.74547,47000000.0
2006-03-15 02:46:00,1.74543,1.74557,1.74543,1.74546,67800000.0
2006-03-15 02:47:00,1.74552,1.74552,1.74542,1.74542,39000000.0
2006-03-15 02:48:00,1.74548,1.74548,1.74548,1.74548,13100000.0
2006-03-15 02:49:00,1.74543,1.74553,1.74543,1.74549,25300000.0
2006-03-15 02:50:00,1.74546,1.74549,1.74546,1.74549,16400001.0
2006-03-15 02:51:00,1.74533,1.74545,1.74525,1.74545,40700000.0
2006-03-15 02:52:00,1.7454,1.7454,1.74535,1.74538,66800000.0
2006-03-15 02:53:00,1.74538,1.74545,1.74538,1.74545,26500000.0
2006-03-15 02:54:00,1.74547,1.74552,1.74546,1.7455,41800000.0
2006-03-15 02:55:00,1.74541,1.74553,1.7454,1.74553,85400000.0
2006-03-15 02:56:00,1.74553,1.74559,1.74549,1.7455,98100000.0
2006-03-15 02:57:00,1.74547,1.74555,1.74547,1.74548,108799998.0
2006-03-15 02:58:00,1.74555,1.74561,1.74554,1.74561,16800000.0
2006-03-15 02:59:00,1.74558,1.74558,1.74547,1.74547,5500000.0
2006-03-15 03:00:00,1.74554,1.74563,1.7455,1.7455,57799999.0
2006-03-15 03:01:00,1.74558,1.74587,1.74558,1.74585,82900000.0
2006-03-15 03:02:00,1.74584,1.74595,1.74584,1.74595,46699999.0
2006-03-15 03:03:00,1.74604,1.74605,1.74592,1.74605,22000000.0
2006-03-15 03:04:00,1.74606,1.74606,1.74593,1.74601,50100000.0
2006-03-15 03:05:00,1.74595,1.74621,1.74595,1.74621,52699999.0
2006-03-15 03:06:00,1.7462,1.7462,1.74567,1.74567,52300000.0
2006-03-15 03:07:00,1.74553,1.74553,1.74519,1.74542,69800001.0
2006-03-15 03:08:00,1.74534,1.74545,1.74522,1.74545,66900000.0
2006-03-15 03:09:00,1.74533,1.74533,1.74507,1.74507,34800000.0
2006-03-15 03:10:00,1.7451,1.7452,1.74507,1.74507,52400001.0
2006-03-15 03:11:00,1.74512,1.74512,1.74488,1.74498,69400000.0
2006-03-15 03:12:00,1.7451,1.74518,1.745,1.74512,66600000.0
2006-03-15 03:13:00,1.74519,1.74522,1.74513,1.74519,55200000.0
2006-03-15 03:14:00,1.74525,1.74529,1.74525,1.74529,18800000.0
2006-03-15 03:15:00,1.74529,1.74541,1.74517,1.74538,61400001.0
2006-03-15 03:16:00,1.74544,1.7455,1.7454,1.7454,86100001.0
2006-03-15 03:17:00,1.74535,1.74552,1.74535,1.74552,71999999.0
2006-03-15 03:18:00,1.74556,1.74578,1.74556,1.74578,47300000.0
2006-03-15 03:19:00,1.74582,1.74599,1.74582,1.74592,45399999.0
2006-03-15 03:20:00,1.74586,1.74601,1.74585,1.74601,64500000.0
2006-03-15 03:21:00,1.74612,1.74634,1.74608,1.74633,125899998.0
2006-03-15 03:22:00,1.74652,1.74688,1.74652,1.74686,70500000.0
2006-03-15 03:23:00,1.74694,1.74694,1.74673,1.74688,68000001.0
2006-03-15 03:24:00,1.74657,1.74657,1.74648,1.74648,15800000.0
2006-03-15 03:25:00,1.7462,1.74625,1.74617,1.7462,28500000.0
2006-03-15 03:26:00,1.7462,1.74631,1.7462,1.74626,37650001.0
2006-03-15 03:27:00,1.74623,1.74627,1.74623,1.74627,27199999.0
2006-03-15 03:28:00,1.74638,1.74638,1.74635,1.74635,9200000.0
2006-03-15 03:29:00,1.74641,1.74641,1.74634,1.74634,22600001.0
2006-03-15 03:30:00,1.74639,1.74642,1.74633,1.74633,60400000.0
2006-03-15 03:31:00,1.74632,1.74635,1.74632,1.74635,13800000.0
2006-03-15 03:32:00,1.74635,1.74635,1.74628,1.74635,23800000.0
2006-03-15 03:33:00,1.74626,1.74626,1.74625,1.74625,13700000.0
2006-03-15 03:34:00,1.74625,1.74631,1.74597,1.74597,57300000.0
2006-03-15 03:35:00,1.74596,1.74596,1.74594,1.74594,25100000.0
2006-03-15 03:36:00,1.74592,1.74605,1.74586,1.74596,45500000.0
2006-03-15 03:37:00,1.74601,1.74601,1.74594,1.74594,5300000.0
2006-03-15 03:38:00,1.74593,1.74616,1.74592,1.74605,50799999.0
2006-03-15 03:39:00,1.74613,1.7462,1.74603,1.74603,25400000.0
2006-03-15 03:40:00,1.74595,1.74595,1.74567,1.7457,49699999.0
2006-03-15 03:41:00,1.74578,1.74578,1.74573,1.74576,14100000.0
2006-03-15 03:42:00,1.74573,1.74583,1.74573,1.74578,64100000.0
2006-03-15 03:43:00,1.74586,1.74587,1.74575,1.74587,44700000.0
2006-03-15 03:44:00,1.74598,1.74598,1.74595,1.74598,56500000.0
2006-03-15 03:45:00,1.74588,1.74597,1.74588,1.74597,62700001.0
2006-03-15 03:46:00,1.74597,1.74607,1.74596,1.74596,51499999.0
2006-03-15 03:47:00,1.746,1.74605,1.74598,1.74605,75499998.0
2006-03-15 03:48:00,1.746,1.74608,1.74594,1.74608,59200000.0
2006-03-15 03:49:00,1.74603,1.7461,1.74598,1.7461,88400000.0
2006-03-15 03:50:00,1.74607,1.74607,1.74601,1.74603,79600000.0
2006-03-15 03:51:00,1.74605,1.74611,1.74604,1.74605,81300000.0
2006-03-15 03:52:00,1.74609,1.74609,1.74603,1.74606,45900001.0
2006-03-15 03:53:00,1.74599,1.74612,1.74599,1.74605,82600000.0
2006-03-15 03:54:00,1.74608,1.74609,1.746,1.746,83600001.0
2006-03-15 03:55:00,1.74605,1.7462,1.74605,1.7462,38500001.0
2006-03-15 03:56:00,1.74627,1.74628,1.74617,1.74619,36100000.0
2006-03-15 03:57:00,1.74607,1.7461,1.74607,1.7461,55799999.0
2006-03-15 03:58:00,1.7461,1.74616,1.74604,1.74607,62999999.0
2006-03-15 03:59:00,1.74601,1.74615,1.74601,1.74615,86700000.0
2006-03-15 04:00:00,1.74608,1.74608,1.74602,1.74602,37099999.0
2006-03-15 04:01:00,1.74592,1.74592,1.7459,1.7459,14700000.0
2006-03-15 04:02:00,1.74595,1.74595,1.74595,1.74595,6600000.0
2006-03-15 04:03:00,1.74592,1.74597,1.74584,1.74584,37700001.0
2006-03-15 04:04:00,1.74578,1.74585,1.74578,1.7458,30900000.0
2006-03-15 04:05:00,1.7458,1.74585,1.74578,1.74585,33799999.0
2006-03-15 04:06:00,1.74576,1.74593,1.74576,1.74588,60300000.0
2006-03-15 04:07:00,1.74595,1.74606,1.74594,1.74594,98800000.0
2006-03-15 04:08:00,1.74605,1.74605,1.74595,1.74605,100600003.0
2006-03-15 04:09:00,1.74608,1.74618,1.74608,1.74618,39200000.0
2006-03-15 04:10:00,1.74618,1.74635,1.74618,1.74635,92900001.0
2006-03-15 04:11:00,1.74633,1.74633,1.74622,1.74622,26700000.0
2006-03-15 04:12:00,1.7463,1.74664,1.7463,1.74659,103299999.0
2006-03-15 04:13:00,1.74665,1.74667,1.74655,1.74655,59200000.0
2006-03-15 04:14:00,1.74658,1.74662,1.74643,1.74643,92899998.0
2006-03-15 04:15:00,1.7465,1.74655,1.74647,1.74655,32800000.0
2006-03-15 04:16:00,1.74648,1.74649,1.74632,1.74632,82400000.0
2006-03-15 04:17:00,1.74626,1.74644,1.74626,1.74639,33100000.0
2006-03-15 04:18:00,1.74642,1.74658,1.74642,1.74658,17300000.0
2006-03-15 04:19:00,1.74651,1.74651,1.74649,1.74649,15100000.0
2006-03-15 04:20:00,1.74625,1.74635,1.74625,1.7463,62400002.0
2006-03-15 04:21:00,1.74637,1.74643,1.74637,1.74643,44400001.0
2006-03-15 04:22:00,1.74639,1.74647,1.74633,1.74637,69800000.0
2006-03-15 04:23:00,1.74633,1.74633,1.74622,1.74622,18800000.0
2006-03-15 04:24:00,1.7462,1.74625,1.7462,1.7462,64200000.0
2006-03-15 04:25:00,1.74623,1.74627,1.74623,1.74627,13000000.0
2006-03-15 04:26:00,1.74627,1.74628,1.74621,1.74628,30600001.0
2006-03-15 04:27:00,1.74633,1.74633,1.74624,1.74627,55600000.0
2006-03-15 04:28:00,1.74618,1.74625,1.74615,1.74625,76100000.0
2006-03-15 04:29:00,1.74627,1.74633,1.74623,1.74633,100400002.0
2006-03-15 04:30:00,1.74635,1.74639,1.74635,1.74639,28699999.0
2006-03-15 04:31:00,1.7464,1.74646,1.74635,1.74644,21200000.0
2006-03-15 04:32:00,1.74635,1.74635,1.74635,1.74635,300000.0
2006-03-15 04:33:00,1.7464,1.74647,1.74628,1.74628,28400001.0
2006-03-15 04:34:00,1.7464,1.7464,1.7464,1.7464,36100000.0
2006-03-15 04:35:00,1.74637,1.7466,1.74637,1.7466,52900002.0
2006-03-15 04:36:00,1.74659,1.74665,1.74649,1.74657,76000001.0
2006-03-15 04:37:00,1.74655,1.74655,1.74645,1.7465,53799999.0
2006-03-15 04:38:00,1.7465,1.74655,1.7465,1.74655,40000000.0
2006-03-15 04:39:00,1.74651,1.74651,1.74644,1.74644,10200000.0
2006-03-15 04:40:00,1.74648,1.74648,1.7464,1.7464,38100000.0
2006-03-15 04:41:00,1.7464,1.74645,1.7464,1.74645,7200000.0
2006-03-15 04:42:00,1.74643,1.74652,1.74643,1.74647,63800002.0
2006-03-15 04:43:00,1.74646,1.74652,1.74645,1.74648,95599998.0
2006-03-15 04:44:00,1.74642,1.74648,1.74637,1.74637,35100000.0
2006-03-15 04:45:00,1.74641,1.74647,1.74641,1.74647,55400001.0
2006-03-15 04:46:00,1.74649,1.74649,1.74646,1.74646,11600000.0
2006-03-15 04:47:00,1.74648,1.74655,1.74648,1.7465,71600000.0
2006-03-15 04:48:00,1.74653,1.74653,1.74647,1.74647,15300000.0
2006-03-15 04:49:00,1.74638,1.74645,1.74638,1.74645,13600000.0
2006-03-15 04:50:00,1.74638,1.74638,1.74612,1.74612,44700000.0
2006-03-15 04:51:00,1.74602,1.74603,1.74593,1.74593,9000000.0
2006-03-15 04:52:00,1.74583,1.74583,1.74577,1.74577,38900002.0
2006-03-15 04:53:00,1.7456,1.74569,1.74552,1.74558,20800000.0
2006-03-15 04:54:00,1.74556,1.74563,1.74556,1.74563,57000000.0
2006-03-15 04:55:00,1.7455,1.7457,1.7455,1.7457,56800000.0
2006-03-15 04:56:00,1.74575,1.74587,1.74575,1.74587,64000001.0
2006-03-15 04:57:00,1.74592,1.74595,1.74588,1.74595,24500000.0
2006-03-15 04:58:00,1.74586,1.74595,1.74586,1.7459,34400000.0
2006-03-15 04:59:00,1.74586,1.74586,1.74571,1.74572,23200001.0
2006-03-15 05:00:00,1.74558,1.74566,1.74546,1.74565,169499999.0
2006-03-15 05:01:00,1.74555,1.74555,1.74555,1.74555,7300000.0
2006-03-15 05:02:00,1.74564,1.74564,1.74564,1.74564,8900000.0
2006-03-15 05:03:00,1.74566,1.74583,1.7456,1.74564,100100003.0
2006-03-15 05:04:00,1.74556,1.74556,1.74544,1.74544,52500000.0
2006-03-15 05:05:00,1.74548,1.74548,1.74547,1.74547,6000000.0
2006-03-15 05:06:00,1.7454,1.74556,1.7454,1.74556,20300000.0
2006-03-15 05:07:00,1.7456,1.74562,1.74553,1.7456,40400000.0
2006-03-15 05:08:00,1.74564,1.74566,1.74564,1.74566,23300001.0
2006-03-15 05:09:00,1.7457,1.7457,1.74562,1.74562,30900001.0
2006-03-15 05:10:00,1.74562,1.74562,1.74558,1.74558,27800000.0
2006-03-15 05:11:00,1.74557,1.74576,1.74557,1.7457,80899999.0
2006-03-15 05:12:00,1.74582,1.74588,1.7457,1.74587,48100000.0
2006-03-15 05:13:00,1.7458,1.74585,1.7458,1.7458,24300000.0
2006-03-15 05:14:00,1.74578,1.74585,1.74578,1.7458,93500000.0
2006-03-15 05:15:00,1.74583,1.74585,1.74575,1.7458,39000000.0
2006-03-15 05:16:00,1.74578,1.74585,1.74575,1.7458,28700000.0
2006-03-15 05:17:00,1.74583,1.74583,1.74559,1.74559,52500000.0
2006-03-15 05:18:00,1.74558,1.74565,1.74557,1.74565,77500000.0
2006-03-15 05:19:00,1.7456,1.74564,1.74555,1.74555,69200001.0
2006-03-15 05:20:00,1.74547,1.74555,1.74547,1.7455,70100001.0
2006-03-15 05:21:00,1.74553,1.74572,1.74553,1.74567,39800000.0
2006-03-15 05:22:00,1.74577,1.7459,1.74577,1.74586,92100002.0
2006-03-15 05:23:00,1.74592,1.74592,1.7459,1.7459,40599999.0
2006-03-15 05:24:00,1.74585,1.7459,1.74585,1.7459,35800000.0
2006-03-15 05:25:00,1.7459,1.74595,1.7459,1.74595,17100000.0
2006-03-15 05:26:00,1.7459,1.74595,1.74588,1.74592,55999998.0
2006-03-15 05:27:00,1.74595,1.74595,1.74595,1.74595,2400000.0
2006-03-15 05:28:00,1.74595,1.74595,1.74588,1.74588,58800000.0
2006-03-15 05:29:00,1.7459,1.7459,1.74585,1.7459,36000000.0
2006-03-15 05:30:00,1.74592,1.74601,1.74592,1.746,73300002.0
2006-03-15 05:31:00,1.74597,1.74604,1.74592,1.74596,29400000.0
2006-03-15 05:32:00,1.74597,1.74607,1.74597,1.74607,41000000.0
2006-03-15 05:33:00,1.74612,1.74612,1.74605,1.7461,75800001.0
2006-03-15 05:34:00,1.74613,1.74619,1.74587,1.74615,47600000.0
2006-03-15 05:35:00,1.74613,1.74613,1.74604,1.74613,78799999.0
2006-03-15 05:36:00,1.74615,1.74639,1.74615,1.74639,41900000.0
2006-03-15 05:37:00,1.7463,1.7463,1.7462,1.7462,32400000.0
2006-03-15 05:38:00,1.74625,1.7465,1.74621,1.74626,25400000.0
2006-03-15 05:39:00,1.74622,1.74626,1.74622,1.74625,12200000.0
2006-03-15 05:40:00,1.74639,1.74656,1.74614,1.74614,83300001.0
2006-03-15 05:41:00,1.74612,1.7464,1.74612,1.74636,68600002.0
2006-03-15 05:42:00,1.7464,1.74649,1.74626,1.74643,43100000.0
2006-03-15 05:43:00,1.74648,1.74648,1.74634,1.74634,53100000.0
2006-03-15 05:44:00,1.74635,1.74635,1.74628,1.74628,41300001.0
2006-03-15 05:45:00,1.74631,1.74638,1.74625,1.74625,27000000.0
2006-03-15 05:46:00,1.74619,1.74626,1.74619,1.74626,4900000.0
2006-03-15 05:47:00,1.7463,1.74635,1.7463,1.74635,53700001.0
2006-03-15 05:48:00,1.74635,1.74635,1.7463,1.74635,72500001.0
2006-03-15 05:49:00,1.74624,1.74645,1.74624,1.74645,37900000.0
2006-03-15 05:50:00,1.7466,1.74662,1.74657,1.74657,70499998.0
2006-03-15 05:51:00,1.74665,1.7468,1.74665,1.7468,55100002.0
2006-03-15 05:52:00,1.74682,1.74694,1.74682,1.74694,19100000.0
2006-03-15 05:53:00,1.74683,1.74683,1.74668,1.7468,39200000.0
2006-03-15 05:54:00,1.74684,1.74684,1.74663,1.74682,69199999.0
2006-03-15 05:55:00,1.7468,1.74683,1.74672,1.74672,65600000.0
2006-03-15 05:56:00,1.74667,1.74675,1.74667,1.7467,53000000.0
2006-03-15 05:57:00,1.7468,1.74689,1.7468,1.74687,47500000.0
2006-03-15 05:58:00,1.74682,1.74682,1.74667,1.74671,60499999.0
2006-03-15 05:59:00,1.74668,1.74675,1.74665,1.7467,99199998.0
2006-03-15 06:00:00,1.74675,1.74675,1.74665,1.74667,110400001.0
2006-03-15 06:01:00,1.74672,1.74672,1.74652,1.74652,24700000.0
2006-03-15 06:02:00,1.7465,1.7465,1.74645,1.7465,23200000.0
2006-03-15 06:03:00,1.7466,1.74662,1.74648,1.74657,56199999.0
2006-03-15 06:04:00,1.74659,1.74659,1.74656,1.74656,11400000.0
2006-03-15 06:05:00,1.74655,1.74655,1.74634,1.74634,30500000.0
2006-03-15 06:06:00,1.74627,1.74649,1.74627,1.74646,103300000.0
2006-03-15 06:07:00,1.74652,1.74666,1.74652,1.74653,59500000.0
2006-03-15 06:08:00,1.74658,1.74672,1.74658,1.74666,41700000.0
2006-03-15 06:09:00,1.74664,1.74688,1.74664,1.7468,110600000.0
2006-03-15 06:10:00,1.74678,1.74682,1.74671,1.74677,29100000.0
2006-03-15 06:11:00,1.74675,1.74675,1.7467,1.7467,30000000.0
2006-03-15 06:12:00,1.74672,1.74672,1.74651,1.74652,28900000.0
2006-03-15 06:13:00,1.74647,1.74667,1.74647,1.74662,16500000.0
2006-03-15 06:14:00,1.7467,1.74679,1.74669,1.74669,51499999.0
2006-03-15 06:15:00,1.7468,1.74686,1.74672,1.74672,33800000.0
2006-03-15 06:16:00,1.74664,1.74702,1.74654,1.74654,75899999.0
2006-03-15 06:17:00,1.7465,1.74655,1.74645,1.7465,85900000.0
2006-03-15 06:18:00,1.74657,1.74665,1.74627,1.74627,82200000.0
2006-03-15 06:19:00,1.7462,1.74649,1.7462,1.74627,66900001.0
2006-03-15 06:20:00,1.74625,1.74628,1.74625,1.74627,33400000.0
2006-03-15 06:21:00,1.74618,1.74623,1.74614,1.74623,58600000.0
2006-03-15 06:22:00,1.74621,1.74632,1.74621,1.74631,74799999.0
2006-03-15 06:23:00,1.74633,1.74633,1.7462,1.74627,26000000.0
2006-03-15 06:24:00,1.74629,1.74629,1.74605,1.74605,96200000.0
2006-03-15 06:25:00,1.74613,1.74613,1.74607,1.74613,20499999.0
2006-03-15 06:26:00,1.74616,1.74618,1.74616,1.74618,26300001.0
2006-03-15 06:27:00,1.74611,1.74623,1.74611,1.74623,36799999.0
2006-03-15 06:28:00,1.74614,1.7462,1.74613,1.74618,60900000.0
2006-03-15 06:29:00,1.74623,1.74634,1.74623,1.74634,10700000.0
2006-03-15 06:30:00,1.7463,1.74635,1.74625,1.74635,54950000.0
2006-03-15 06:31:00,1.7463,1.7464,1.7463,1.74638,53199999.0
2006-03-15 06:32:00,1.74638,1.74638,1.74632,1.74632,63700000.0
2006-03-15 06:33:00,1.74632,1.74641,1.74632,1.74641,33900000.0
2006-03-15 06:34:00,1.74633,1.74642,1.74633,1.74634,40500000.0
2006-03-15 06:35:00,1.74632,1.74638,1.74627,1.74627,88800000.0
2006-03-15 06:36:00,1.74633,1.74642,1.74632,1.74632,33200000.0
2006-03-15 06:37:00,1.7463,1.7463,1.7463,1.7463,18700000.0
2006-03-15 06:38:00,1.74635,1.74635,1.74635,1.74635,22000000.0
2006-03-15 06:39:00,1.7463,1.74635,1.7463,1.74635,22800000.0
2006-03-15 06:40:00,1.74635,1.74635,1.74632,1.74632,9000000.0
2006-03-15 06:41:00,1.74635,1.74635,1.74628,1.74635,101300001.0
2006-03-15 06:42:00,1.74635,1.74635,1.74635,1.74635,4700000.0
2006-03-15 06:43:00,1.74637,1.74643,1.74627,1.74627,72499999.0
2006-03-15 06:44:00,1.74628,1.7463,1.74619,1.74622,46400000.0
2006-03-15 06:45:00,1.74628,1.74628,1.7461,1.74623,40700000.0
2006-03-15 06:46:00,1.74633,1.74633,1.74622,1.74624,50000000.0
2006-03-15 06:47:00,1.74621,1.7463,1.74618,1.74625,65570000.0
2006-03-15 06:48:00,1.74635,1.74635,1.74625,1.74635,29700001.0
2006-03-15 06:49:00,1.7463,1.7463,1.74616,1.74616,30300000.0
2006-03-15 06:50:00,1.74618,1.74618,1.74608,1.74612,34200000.0
2006-03-15 06:51:00,1.74615,1.74627,1.74615,1.74627,31000000.0
2006-03-15 06:52:00,1.74623,1.74623,1.74586,1.74586,68900001.0
2006-03-15 06:53:00,1.74613,1.74613,1.74599,1.74599,53800002.0
2006-03-15 06:54:00,1.74605,1.74605,1.746,1.74605,45199999.0
2006-03-15 06:55:00,1.74603,1.74612,1.74594,1.74594,46300001.0
2006-03-15 06:56:00,1.74587,1.746,1.74587,1.74591,45100000.0
2006-03-15 06:57:00,1.74592,1.74595,1.74586,1.74586,80499999.0
2006-03-15 06:58:00,1.74582,1.74582,1.74578,1.74578,14100000.0
2006-03-15 06:59:00,1.7457,1.74573,1.7456,1.7456,18900000.0
2006-03-15 07:00:00,1.74578,1.74582,1.74577,1.74578,48099999.0
2006-03-15 07:01:00,1.74582,1.74592,1.74578,1.74585,42900000.0
2006-03-15 07:02:00,1.74593,1.74595,1.74593,1.74595,9200000.0
2006-03-15 07:03:00,1.7459,1.74598,1.7459,1.7459,98299999.0
2006-03-15 07:04:00,1.74595,1.74595,1.7459,1.7459,6400000.0
2006-03-15 07:05:00,1.74587,1.74595,1.74587,1.7459,48900000.0
2006-03-15 07:06:00,1.74597,1.74597,1.74594,1.74594,8000000.0
2006-03-15 07:07:00,1.74603,1.74603,1.74589,1.74589,41600000.0
2006-03-15 07:08:00,1.74595,1.74595,1.74587,1.74595,52200001.0
2006-03-15 07:09:00,1.74591,1.74598,1.74584,1.74598,26300000.0
2006-03-15 07:10:00,1.74596,1.74599,1.74596,1.74599,8500000.0
2006-03-15 07:11:00,1.74584,1.74584,1.74581,1.74581,16200000.0
2006-03-15 07:12:00,1.7458,1.7459,1.7458,1.74581,82500000.0
2006-03-15 07:13:00,1.74585,1.74585,1.74575,1.74577,50100000.0
2006-03-15 07:14:00,1.74575,1.74585,1.74575,1.7458,116200001.0
2006-03-15 07:15:00,1.74585,1.74585,1.7457,1.74585,127100000.0
2006-03-15 07:16:00,1.74585,1.74585,1.7458,1.74582,14500000.0
2006-03-15 07:17:00,1.74585,1.74588,1.74578,1.74585,40500000.0
2006-03-15 07:18:00,1.7458,1.7458,1.7458,1.7458,9900000.0
2006-03-15 07:19:00,1.7458,1.74585,1.74577,1.74577,56499999.0
2006-03-15 07:20:00,1.74578,1.74585,1.74575,1.74585,55600000.0
2006-03-15 07:21:00,1.7458,1.74588,1.7458,1.74585,22400000.0
2006-03-15 07:22:00,1.74578,1.74585,1.74578,1.74585,48900000.0
2006-03-15 07:23:00,1.74588,1.74589,1.74584,1.74588,43900000.0
2006-03-15 07:24:00,1.7458,1.74585,1.74575,1.7458,32800000.0
2006-03-15 07:25:00,1.7458,1.74587,1.74572,1.7458,64499999.0
2006-03-15 07:26:00,1.7458,1.74585,1.7458,1.74585,54800000.0
2006-03-15 07:27:00,1.74581,1.74605,1.74581,1.74588,58099999.0
2006-03-15 07:28:00,1.74596,1.74618,1.74596,1.74617,27500000.0
2006-03-15 07:29:00,1.74618,1.74634,1.74618,1.74634,45500000.0
2006-03-15 07:30:00,1.74637,1.74639,1.74614,1.74625,101700002.0
2006-03-15 07:31:00,1.74618,1.74631,1.74617,1.74629,73999999.0
2006-03-15 07:32:00,1.74629,1.74631,1.7462,1.7462,58699999.0
2006-03-15 07:33:00,1.74625,1.74625,1.74618,1.74625,56200000.0
2006-03-15 07:34:00,1.7462,1.74623,1.74614,1.74619,65000000.0
2006-03-15 07:35:00,1.74625,1.74646,1.74615,1.74615,77500000.0
2006-03-15 07:36:00,1.74625,1.74638,1.74625,1.74625,53300001.0
2006-03-15 07:37:00,1.74622,1.74636,1.74615,1.7462,99900000.0
2006-03-15 07:38:00,1.74625,1.74634,1.74614,1.74621,83599999.0
2006-03-15 07:39:00,1.74622,1.74639,1.74622,1.74637,121500000.0
2006-03-15 07:40:00,1.74626,1.74634,1.74617,1.74623,124600002.0
2006-03-15 07:41:00,1.74623,1.74623,1.74612,1.74618,84800000.0
2006-03-15 07:42:00,1.74625,1.74639,1.74625,1.74627,59599999.0
2006-03-15 07:43:00,1.74635,1.74635,1.74621,1.74627,50500000.0
2006-03-15 07:44:00,1.74627,1.74636,1.74624,1.74636,59900002.0
2006-03-15 07:45:00,1.7463,1.7463,1.74618,1.74618,93899998.0
2006-03-15 07:46:00,1.7462,1.74628,1.7462,1.74621,60100000.0
2006-03-15 07:47:00,1.74627,1.74646,1.74625,1.74625,93200002.0
2006-03-15 07:48:00,1.74646,1.74646,1.74642,1.74642,6700000.0
2006-03-15 07:49:00,1.74658,1.7467,1.74658,1.74668,44200000.0
2006-03-15 07:50:00,1.74667,1.74667,1.7466,1.7466,10700000.0
2006-03-15 07:51:00,1.74662,1.74662,1.74652,1.74658,47900001.0
2006-03-15 07:52:00,1.74655,1.74655,1.74644,1.74649,59800000.0
2006-03-15 07:53:00,1.74653,1.7467,1.74653,1.74667,45300000.0
2006-03-15 07:54:00,1.74672,1.74672,1.74662,1.74662,28800000.0
2006-03-15 07:55:00,1.74673,1.74681,1.74673,1.74673,33600000.0
2006-03-15 07:56:00,1.74682,1.74682,1.74681,1.74681,4700000.0
2006-03-15 07:57:00,1.74673,1.74673,1.74667,1.74667,7100000.0
2006-03-15 07:58:00,1.74653,1.74658,1.74653,1.74658,21100000.0
2006-03-15 07:59:00,1.74652,1.7466,1.74649,1.74657,15500000.0
2006-03-15 08:00:00,1.74658,1.74658,1.74653,1.74653,35699999.0
2006-03-15 08:01:00,1.74658,1.74667,1.74653,1.74653,53100000.0
2006-03-15 08:02:00,1.74656,1.74658,1.74649,1.74651,36400000.0
2006-03-15 08:03:00,1.7466,1.7468,1.7466,1.74668,42600001.0
2006-03-15 08:04:00,1.74665,1.7467,1.7466,1.7467,68800001.0
2006-03-15 08:05:00,1.7467,1.74674,1.74656,1.74674,66999999.0
2006-03-15 08:06:00,1.7467,1.74678,1.7467,1.74678,18100000.0
2006-03-15 08:07:00,1.7467,1.74675,1.74668,1.7467,44199999.0
2006-03-15 08:08:00,1.7467,1.74674,1.74665,1.74672,93100001.0
2006-03-15 08:09:00,1.74663,1.7467,1.7466,1.7467,16400000.0
2006-03-15 08:10:00,1.74665,1.7467,1.74662,1.7467,95899999.0
2006-03-15 08:11:00,1.7467,1.7467,1.74665,1.74665,61200001.0
2006-03-15 08:12:00,1.74665,1.74673,1.74662,1.74665,49100001.0
2006-03-15 08:13:00,1.74665,1.7467,1.74663,1.74663,73299999.0
2006-03-15 08:14:00,1.74665,1.74665,1.74665,1.74665,600000.0
2006-03-15 08:15:00,1.7467,1.7467,1.7466,1.74665,45900000.0
2006-03-15 08:16:00,1.74655,1.74665,1.74655,1.74665,18800000.0
2006-03-15 08:17:00,1.74665,1.7467,1.74665,1.74667,37200000.0
2006-03-15 08:18:00,1.74665,1.7467,1.7466,1.7466,74999998.0
2006-03-15 08:19:00,1.74665,1.7467,1.74663,1.7467,74200001.0
2006-03-15 08:20:00,1.7467,1.7467,1.74657,1.7467,37400000.0
2006-03-15 08:21:00,1.74665,1.7467,1.74662,1.74663,97700001.0
2006-03-15 08:22:00,1.7467,1.7467,1.7467,1.7467,16100000.0
2006-03-15 08:23:00,1.7467,1.7467,1.7467,1.7467,17100000.0
2006-03-15 08:24:00,1.74665,1.7467,1.74655,1.7467,44099999.0
2006-03-15 08:25:00,1.74665,1.74674,1.74665,1.7467,69299999.0
2006-03-15 08:26:00,1.74667,1.7467,1.7466,1.74665,83900000.0
2006-03-15 08:27:00,1.74665,1.74673,1.74665,1.74665,24500000.0
2006-03-15 08:28:00,1.74657,1.7467,1.74657,1.74665,58600000.0
2006-03-15 08:29:00,1.74668,1.74668,1.74643,1.74649,70000001.0
2006-03-15 08:30:00,1.74638,1.74642,1.74634,1.74638,26500000.0
2006-03-15 08:31:00,1.74636,1.74639,1.74621,1.74628,30300000.0
2006-03-15 08:32:00,1.74627,1.74627,1.74615,1.74618,79999999.0
2006-03-15 08:33:00,1.7462,1.7462,1.7462,1.7462,17900000.0
2006-03-15 08:34:00,1.74613,1.74629,1.74613,1.74626,27200000.0
2006-03-15 08:35:00,1.74637,1.74643,1.74632,1.74635,61000001.0
2006-03-15 08:36:00,1.74635,1.74643,1.74635,1.74643,11700000.0
2006-03-15 08:37:00,1.74632,1.74642,1.74632,1.74636,53599999.0
2006-03-15 08:38:00,1.7464,1.7464,1.74635,1.74635,4000000.0
2006-03-15 08:39:00,1.74635,1.7464,1.74635,1.7464,46799999.0
2006-03-15 08:40:00,1.74633,1.7464,1.7463,1.74635,80699999.0
2006-03-15 08:41:00,1.7464,1.7464,1.7463,1.74635,65400000.0
2006-03-15 08:42:00,1.7464,1.7464,1.7463,1.7464,46500001.0
2006-03-15 08:43:00,1.7464,1.7464,1.74627,1.74633,80299999.0
2006-03-15 08:44:00,1.74635,1.74635,1.74632,1.74632,18500000.0
2006-03-15 08:45:00,1.74641,1.74641,1.74624,1.7463,41300000.0
2006-03-15 08:46:00,1.7463,1.74635,1.7463,1.74635,51300000.0
2006-03-15 08:47:00,1.74635,1.74635,1.7463,1.7463,32400000.0
2006-03-15 08:48:00,1.74635,1.74635,1.74625,1.74625,117300002.0
2006-03-15 08:49:00,1.74635,1.74635,1.7463,1.74632,36400000.0
2006-03-15 08:50:00,1.74628,1.74635,1.74628,1.74633,96099998.0
2006-03-15 08:51:00,1.74632,1.74641,1.74632,1.74637,53699998.0
2006-03-15 08:52:00,1.7463,1.74638,1.7463,1.74635,16100000.0
2006-03-15 08:53:00,1.74637,1.74647,1.74637,1.74645,26500000.0
2006-03-15 08:54:00,1.74644,1.74644,1.74625,1.74625,31600000.0
2006-03-15 08:55:00,1.74617,1.74617,1.7459,1.7459,34400000.0
2006-03-15 08:56:00,1.74588,1.74594,1.74581,1.74592,23900000.0
2006-03-15 08:57:00,1.74601,1.74601,1.74594,1.74594,11950000.0
2006-03-15 08:58:00,1.74592,1.74603,1.74592,1.74602,48600000.0
2006-03-15 08:59:00,1.74607,1.74615,1.74607,1.74609,31500000.0
2006-03-15 09:00:00,1.74604,1.74604,1.74587,1.74587,68000001.0
2006-03-15 09:01:00,1.74597,1.74612,1.74597,1.7461,38800000.0
2006-03-15 09:02:00,1.74608,1.74608,1.7459,1.7459,36999999.0
2006-03-15 09:03:00,1.74592,1.74594,1.74581,1.74594,35300000.0
2006-03-15 09:04:00,1.74595,1.74622,1.74595,1.74611,62900001.0
2006-03-15 09:05:00,1.74622,1.74629,1.74612,1.74617,38100000.0
2006-03-15 09:06:00,1.74617,1.74617,1.74596,1.74597,33300000.0
2006-03-15 09:07:00,1.74593,1.74602,1.74593,1.74593,109499999.0
2006-03-15 09:08:00,1.74592,1.74606,1.74592,1.74592,79200000.0
2006-03-15 09:09:00,1.74605,1.74605,1.74588,1.74595,50300000.0
2006-03-15 09:10:00,1.74597,1.74603,1.74595,1.74603,61099999.0
2006-03-15 09:11:00,1.74598,1.74603,1.74594,1.746,90200001.0
2006-03-15 09:12:00,1.74602,1.74602,1.74584,1.74587,39700000.0
2006-03-15 09:13:00,1.74575,1.74575,1.7456,1.7456,22300000.0
2006-03-15 09:14:00,1.74565,1.74576,1.74543,1.74568,16000000.0
2006-03-15 09:15:00,1.74558,1.74563,1.7455,1.74563,48700000.0
2006-03-15 09:16:00,1.7456,1.74571,1.7456,1.74567,75700000.0
2006-03-15 09:17:00,1.74566,1.74566,1.74541,1.74565,86599999.0
2006-03-15 09:18:00,1.74568,1.74615,1.74565,1.74615,78400001.0
2006-03-15 09:19:00,1.74622,1.74622,1.74604,1.74604,31300000.0
2006-03-15 09:20:00,1.746,1.74605,1.746,1.746,33199999.0
2006-03-15 09:21:00,1.74604,1.7462,1.74604,1.7462,47800000.0
2006-03-15 09:22:00,1.74624,1.74624,1.74595,1.74606,86799999.0
2006-03-15 09:23:00,1.74605,1.74605,1.74576,1.74584,66899999.0
2006-03-15 09:24:00,1.74587,1.74587,1.7457,1.7457,30100000.0
2006-03-15 09:25:00,1.74559,1.7457,1.74558,1.74558,106400001.0
2006-03-15 09:26:00,1.74562,1.74562,1.74553,1.74555,70000002.0
2006-03-15 09:27:00,1.74555,1.74555,1.74539,1.7455,55999999.0
2006-03-15 09:28:00,1.74549,1.74552,1.74532,1.74532,65800000.0
2006-03-15 09:29:00,1.74543,1.74543,1.74521,1.74525,48399999.0
2006-03-15 09:30:00,1.74518,1.74531,1.74518,1.74523,91299997.0
2006-03-15 09:31:00,1.74522,1.74538,1.7452,1.74533,51100000.0
2006-03-15 09:32:00,1.7453,1.7453,1.74525,1.74527,36499999.0
2006-03-15 09:33:00,1.74528,1.74531,1.74517,1.74527,46500000.0
2006-03-15 09:34:00,1.74531,1.74542,1.74529,1.74541,66900000.0
2006-03-15 09:35:00,1.7455,1.74555,1.74545,1.74555,54200000.0
2006-03-15 09:36:00,1.7455,1.74601,1.7455,1.74601,71200000.0
2006-03-15 09:37:00,1.74602,1.74611,1.74596,1.74596,20500000.0
2006-03-15 09:38:00,1.74605,1.74651,1.74605,1.74651,30300000.0
2006-03-15 09:39:00,1.74638,1.74643,1.74629,1.7463,66100000.0
2006-03-15 09:40:00,1.74631,1.74646,1.74623,1.74641,59700001.0
2006-03-15 09:41:00,1.74616,1.74645,1.74616,1.74637,36300000.0
2006-03-15 09:42:00,1.74632,1.74632,1.74616,1.74619,39699999.0
2006-03-15 09:43:00,1.74627,1.74636,1.74627,1.74635,25900001.0
2006-03-15 09:44:00,1.74642,1.74642,1.74628,1.74635,98600000.0
2006-03-15 09:45:00,1.74634,1.7464,1.7463,1.7464,41900000.0
2006-03-15 09:46:00,1.74639,1.74639,1.74614,1.74618,55900001.0
2006-03-15 09:47:00,1.74614,1.74622,1.74612,1.74615,71600001.0
2006-03-15 09:48:00,1.74624,1.74629,1.74613,1.74613,26800000.0
2006-03-15 09:49:00,1.74617,1.74621,1.74613,1.74613,64799999.0
2006-03-15 09:50:00,1.74612,1.74623,1.74612,1.74612,88600000.0
2006-03-15 09:51:00,1.7462,1.74627,1.7462,1.74622,64300000.0
2006-03-15 09:52:00,1.74622,1.74622,1.74605,1.74605,50900000.0
2006-03-15 09:53:00,1.74614,1.7462,1.74607,1.74608,109100001.0
2006-03-15 09:54:00,1.74607,1.74615,1.74605,1.74615,49800000.0
2006-03-15 09:55:00,1.74612,1.74612,1.74585,1.74592,60900001.0
2006-03-15 09:56:00,1.74585,1.74585,1.74552,1.74553,29100001.0
2006-03-15 09:57:00,1.74548,1.7455,1.74543,1.7455,23400000.0
2006-03-15 09:58:00,1.7456,1.74561,1.74543,1.74546,102000001.0
2006-03-15 09:59:00,1.74545,1.74551,1.74529,1.7453,75399999.0
2006-03-15 10:00:00,1.74521,1.74521,1.74501,1.74505,77100000.0
2006-03-15 10:01:00,1.7451,1.74515,1.74505,1.74515,59400000.0
2006-03-15 10:02:00,1.74523,1.74535,1.74517,1.74517,68899999.0
2006-03-15 10:03:00,1.74512,1.74512,1.74503,1.74508,14100000.0
2006-03-15 10:04:00,1.74508,1.74528,1.74507,1.74525,45600000.0
2006-03-15 10:05:00,1.74529,1.74529,1.74525,1.74526,71900000.0
2006-03-15 10:06:00,1.74525,1.74528,1.7451,1.7451,25200000.0
2006-03-15 10:07:00,1.7452,1.74525,1.7452,1.74525,23400000.0
2006-03-15 10:08:00,1.74523,1.74527,1.74523,1.74523,61199999.0
2006-03-15 10:09:00,1.74526,1.74526,1.74505,1.74508,86100001.0
2006-03-15 10:10:00,1.74509,1.7452,1.74499,1.7452,61299998.0
2006-03-15 10:11:00,1.74523,1.74531,1.74521,1.7453,57600000.0
2006-03-15 10:12:00,1.74533,1.74557,1.74533,1.74557,30600000.0
2006-03-15 10:13:00,1.74552,1.74552,1.74542,1.74552,64099998.0
2006-03-15 10:14:00,1.74549,1.7456,1.74546,1.74557,50500000.0
2006-03-15 10:15:00,1.74565,1.74595,1.74561,1.74595,48900000.0
2006-03-15 10:16:00,1.74591,1.74592,1.74582,1.74591,106699999.0
2006-03-15 10:17:00,1.74593,1.74602,1.74593,1.74595,64699999.0
2006-03-15 10:18:00,1.74607,1.74612,1.74594,1.74603,68300002.0
2006-03-15 10:19:00,1.74598,1.74616,1.74598,1.74616,38400000.0
2006-03-15 10:20:00,1.74611,1.74611,1.746,1.74608,41800000.0
2006-03-15 10:21:00,1.74613,1.74621,1.74613,1.7462,110699999.0
2006-03-15 10:22:00,1.74619,1.7464,1.74617,1.7464,12500000.0
2006-03-15 10:23:00,1.74638,1.74639,1.74622,1.74625,115499998.0
2006-03-15 10:24:00,1.74625,1.74625,1.74625,1.74625,28100000.0
2006-03-15 10:25:00,1.74623,1.74633,1.74621,1.7463,51300000.0
2006-03-15 10:26:00,1.74631,1.74634,1.74628,1.74634,102400000.0
2006-03-15 10:27:00,1.74635,1.74646,1.74634,1.74646,49800001.0
2006-03-15 10:28:00,1.74645,1.74645,1.74631,1.74643,59200001.0
2006-03-15 10:29:00,1.74646,1.74676,1.74646,1.7467,14600000.0
2006-03-15 10:30:00,1.74678,1.74687,1.74677,1.74682,70899999.0
2006-03-15 10:31:00,1.74701,1.74753,1.74701,1.74753,33100000.0
2006-03-15 10:32:00,1.74755,1.74763,1.74748,1.74748,59699999.0
2006-03-15 10:33:00,1.74747,1.74747,1.74725,1.74735,123500001.0
2006-03-15 10:34:00,1.74735,1.74742,1.74732,1.74737,48000000.0
2006-03-15 10:35:00,1.74737,1.74741,1.74732,1.74732,80799999.0
2006-03-15 10:36:00,1.7473,1.7473,1.74713,1.74725,42200000.0
2006-03-15 10:37:00,1.74724,1.74725,1.74699,1.747,55800000.0
2006-03-15 10:38:00,1.74697,1.74703,1.7467,1.7467,45300001.0
2006-03-15 10:39:00,1.74652,1.74652,1.74597,1.74597,59100000.0
2006-03-15 10:40:00,1.74605,1.74614,1.74605,1.74614,86300001.0
2006-03-15 10:41:00,1.74612,1.7462,1.74595,1.74595,51900000.0
2006-03-15 10:42:00,1.74599,1.74599,1.74581,1.74592,69300001.0
2006-03-15 10:43:00,1.74604,1.74613,1.74603,1.74607,113600000.0
2006-03-15 10:44:00,1.74605,1.74621,1.746,1.74621,36800000.0
2006-03-15 10:45:00,1.74626,1.74633,1.74626,1.74627,90700001.0
2006-03-15 10:46:00,1.74617,1.74629,1.74617,1.74622,39600000.0
2006-03-15 10:47:00,1.74617,1.74617,1.74591,1.74592,67200000.0
2006-03-15 10:48:00,1.74578,1.7459,1.74569,1.7459,119900000.0
2006-03-15 10:49:00,1.74592,1.74599,1.74587,1.7459,86799999.0
2006-03-15 10:50:00,1.74593,1.74601,1.74593,1.746,40000000.0
2006-03-15 10:51:00,1.74611,1.74611,1.74602,1.74603,48300001.0
2006-03-15 10:52:00,1.74612,1.74617,1.74605,1.74605,38400000.0
2006-03-15 10:53:00,1.74608,1.7461,1.74607,1.74607,12500000.0
2006-03-15 10:54:00,1.74605,1.74605,1.74596,1.74597,21500000.0
2006-03-15 10:55:00,1.74593,1.74593,1.74574,1.74587,94200001.0
2006-03-15 10:56:00,1.74583,1.74594,1.74567,1.74567,89899999.0
2006-03-15 10:57:00,1.74573,1.74573,1.7456,1.74569,51400002.0
2006-03-15 10:58:00,1.74576,1.74593,1.74576,1.74587,59299999.0
2006-03-15 10:59:00,1.74583,1.74583,1.74552,1.74552,66100001.0
2006-03-15 11:00:00,1.74547,1.74547,1.74534,1.74547,96099999.0
2006-03-15 11:01:00,1.74545,1.7455,1.74539,1.74545,90500002.0
2006-03-15 11:02:00,1.74545,1.74551,1.7454,1.7454,54500000.0
2006-03-15 11:03:00,1.74534,1.7454,1.74513,1.7454,121399999.0
2006-03-15 11:04:00,1.7454,1.7454,1.7452,1.7452,25700000.0
2006-03-15 11:05:00,1.74528,1.74534,1.74522,1.74525,107600001.0
2006-03-15 11:06:00,1.74538,1.74558,1.74538,1.74545,65400000.0
2006-03-15 11:07:00,1.74556,1.7457,1.74556,1.7457,52800000.0
2006-03-15 11:08:00,1.7457,1.7457,1.74547,1.74548,98699998.0
2006-03-15 11:09:00,1.74552,1.74563,1.74552,1.74563,25099999.0
2006-03-15 11:10:00,1.74566,1.74567,1.74554,1.74567,46800000.0
2006-03-15 11:11:00,1.74563,1.74565,1.74553,1.74565,89899999.0
2006-03-15 11:12:00,1.74568,1.74577,1.74566,1.74566,43300000.0
2006-03-15 11:13:00,1.74561,1.74561,1.7454,1.74553,35400001.0
2006-03-15 11:14:00,1.74549,1.74549,1.74541,1.74542,44200000.0
2006-03-15 11:15:00,1.74548,1.74552,1.74542,1.7455,170700001.0
2006-03-15 11:16:00,1.74538,1.74548,1.7453,1.74548,49800000.0
2006-03-15 11:17:00,1.74552,1.74553,1.74534,1.74534,54699999.0
2006-03-15 11:18:00,1.74538,1.74549,1.74537,1.74549,33300000.0
2006-03-15 11:19:00,1.74545,1.74557,1.74545,1.74553,121799999.0
2006-03-15 11:20:00,1.74564,1.74575,1.74557,1.74575,58600000.0
2006-03-15 11:21:00,1.74582,1.74582,1.7457,1.74581,99999999.0
2006-03-15 11:22:00,1.74577,1.74577,1.7455,1.74561,98500000.0
2006-03-15 11:23:00,1.74562,1.74562,1.74554,1.74555,33500000.0
2006-03-15 11:24:00,1.74554,1.74572,1.7454,1.74572,70600000.0
2006-03-15 11:25:00,1.74558,1.74567,1.74552,1.74567,71700000.0
2006-03-15 11:26:00,1.74568,1.74568,1.74551,1.74551,40699999.0
2006-03-15 11:27:00,1.74555,1.7456,1.74552,1.74557,33900000.0
2006-03-15 11:28:00,1.74559,1.7456,1.74553,1.74558,45200000.0
2006-03-15 11:29:00,1.74555,1.74561,1.7453,1.7453,55500000.0
2006-03-15 11:30:00,1.745,1.745,1.7432,1.74338,52599999.0
2006-03-15 11:31:00,1.74344,1.74366,1.74344,1.74357,95300000.0
2006-03-15 11:32:00,1.74355,1.74365,1.74355,1.74358,93499999.0
2006-03-15 11:33:00,1.74336,1.74336,1.74274,1.74276,47500000.0
2006-03-15 11:34:00,1.7427,1.7427,1.74242,1.74253,38200000.0
2006-03-15 11:35:00,1.74256,1.74256,1.74213,1.74237,80099999.0
2006-03-15 11:36:00,1.74245,1.74286,1.74245,1.74286,67599999.0
2006-03-15 11:37:00,1.7429,1.74304,1.7429,1.743,45500000.0
2006-03-15 11:38:00,1.74298,1.74298,1.7428,1.74284,80999999.0
2006-03-15 11:39:00,1.74283,1.74284,1.74273,1.74273,78499999.0
2006-03-15 11:40:00,1.74263,1.74271,1.74238,1.74247,58300000.0
2006-03-15 11:41:00,1.74255,1.74267,1.74255,1.7426,23000000.0
2006-03-15 11:42:00,1.74257,1.74269,1.74255,1.7426,106600000.0
2006-03-15 11:43:00,1.74264,1.74272,1.74257,1.7426,18100000.0
2006-03-15 11:44:00,1.74262,1.74271,1.74253,1.74271,88800000.0
2006-03-15 11:45:00,1.74272,1.74273,1.7426,1.7426,46200000.0
2006-03-15 11:46:00,1.74266,1.74268,1.74254,1.74268,134799999.0
2006-03-15 11:47:00,1.74278,1.74285,1.74275,1.74275,115700000.0
2006-03-15 11:48:00,1.7428,1.74294,1.74276,1.74291,62900000.0
2006-03-15 11:49:00,1.7428,1.7428,1.74262,1.74262,52300000.0
2006-03-15 11:50:00,1.74256,1.74256,1.74233,1.74235,139799997.0
2006-03-15 11:51:00,1.74232,1.74234,1.74225,1.74228,43200000.0
2006-03-15 11:52:00,1.74225,1.74234,1.74224,1.74233,53300000.0
2006-03-15 11:53:00,1.7423,1.74247,1.74229,1.74247,86000001.0
2006-03-15 11:54:00,1.74245,1.74254,1.74242,1.74242,107850001.0
2006-03-15 11:55:00,1.7424,1.74252,1.74238,1.74252,70299999.0
2006-03-15 11:56:00,1.74242,1.74242,1.74238,1.74238,5600000.0
2006-03-15 11:57:00,1.74223,1.74246,1.74219,1.74228,111800000.0
2006-03-15 11:58:00,1.74224,1.74243,1.74224,1.74232,26600000.0
2006-03-15 11:59:00,1.74235,1.74243,1.74233,1.7424,117899998.0
2006-03-15 12:00:00,1.74241,1.74241,1.74216,1.7422,125300001.0
2006-03-15 12:01:00,1.74213,1.74215,1.74189,1.74189,35300000.0
2006-03-15 12:02:00,1.74199,1.7422,1.74193,1.74207,38000000.0
2006-03-15 12:03:00,1.74208,1.74208,1.74199,1.74206,38200000.0
2006-03-15 12:04:00,1.74205,1.74205,1.74186,1.74186,75200000.0
2006-03-15 12:05:00,1.74199,1.74221,1.74198,1.74221,79500001.0
2006-03-15 12:06:00,1.74225,1.74257,1.74225,1.74257,78199998.0
2006-03-15 12:07:00,1.74268,1.74272,1.74265,1.7427,71099999.0
2006-03-15 12:08:00,1.74269,1.74269,1.74245,1.74251,32300000.0
2006-03-15 12:09:00,1.74255,1.7428,1.74255,1.7428,47600000.0
2006-03-15 12:10:00,1.74284,1.74292,1.74276,1.74292,75200000.0
2006-03-15 12:11:00,1.74286,1.74291,1.74277,1.74288,40800001.0
2006-03-15 12:12:00,1.74292,1.74299,1.74287,1.74287,60199998.0
2006-03-15 12:13:00,1.74296,1.74319,1.74296,1.74309,38200000.0
2006-03-15 12:14:00,1.74326,1.74354,1.74326,1.74354,35400000.0
2006-03-15 12:15:00,1.74355,1.74355,1.74346,1.74349,23100000.0
2006-03-15 12:16:00,1.74342,1.74342,1.7431,1.7432,69600000.0
2006-03-15 12:17:00,1.7431,1.74314,1.74298,1.74305,102700002.0
2006-03-15 12:18:00,1.74309,1.74322,1.74309,1.74313,49400000.0
2006-03-15 12:19:00,1.7432,1.74333,1.74319,1.74326,39400000.0
2006-03-15 12:20:00,1.74337,1.74342,1.74332,1.74341,49400000.0
2006-03-15 12:21:00,1.74336,1.74352,1.74333,1.74348,81100000.0
2006-03-15 12:22:00,1.7435,1.74367,1.7435,1.74367,40699999.0
2006-03-15 12:23:00,1.74369,1.74379,1.74369,1.74379,58700001.0
2006-03-15 12:24:00,1.74378,1.74378,1.74365,1.74369,66100001.0
2006-03-15 12:25:00,1.74375,1.74384,1.74366,1.74378,58100000.0
2006-03-15 12:26:00,1.74395,1.74401,1.74388,1.74392,20600000.0
2006-03-15 12:27:00,1.74402,1.74412,1.744,1.74405,66500002.0
2006-03-15 12:28:00,1.74409,1.74409,1.74388,1.7439,64799999.0
2006-03-15 12:29:00,1.74394,1.74395,1.74384,1.74393,35600000.0
2006-03-15 12:30:00,1.74398,1.744,1.74387,1.74388,129700003.0
2006-03-15 12:31:00,1.74395,1.74432,1.74395,1.74432,75600000.0
2006-03-15 12:32:00,1.74432,1.74432,1.74415,1.7442,126100000.0
2006-03-15 12:33:00,1.74427,1.74432,1.74424,1.74427,38400001.0
2006-03-15 12:34:00,1.74429,1.74446,1.74429,1.74433,70300001.0
2006-03-15 12:35:00,1.74442,1.74462,1.74442,1.74462,58499999.0
2006-03-15 12:36:00,1.74462,1.74466,1.74446,1.74466,66599999.0
2006-03-15 12:37:00,1.7446,1.74472,1.7446,1.74471,23400000.0
2006-03-15 12:38:00,1.74462,1.74462,1.74449,1.7446,46300002.0
2006-03-15 12:39:00,1.74452,1.7446,1.74452,1.74453,26900000.0
2006-03-15 12:40:00,1.74453,1.74453,1.74439,1.74448,53999999.0
2006-03-15 12:41:00,1.74439,1.74453,1.74439,1.74453,16100000.0
2006-03-15 12:42:00,1.7446,1.74512,1.7446,1.74512,29400000.0
2006-03-15 12:43:00,1.74522,1.74533,1.7452,1.7452,108299999.0
2006-03-15 12:44:00,1.7451,1.74515,1.74505,1.74508,114600001.0
2006-03-15 12:45:00,1.74515,1.74515,1.74505,1.7451,63846994.0
2006-03-15 12:46:00,1.7451,1.74515,1.7451,1.74515,21800000.0
2006-03-15 12:47:00,1.74513,1.74515,1.74505,1.7451,32900000.0
2006-03-15 12:48:00,1.74505,1.74505,1.74502,1.74503,84500000.0
2006-03-15 12:49:00,1.74512,1.74522,1.74511,1.74515,88000003.0
2006-03-15 12:50:00,1.74518,1.74523,1.74516,1.7452,131799997.0
2006-03-15 12:51:00,1.74508,1.74527,1.74508,1.74527,17700000.0
2006-03-15 12:52:00,1.74523,1.7453,1.74523,1.74525,84800000.0
2006-03-15 12:53:00,1.74525,1.74533,1.7452,1.74525,46600001.0
2006-03-15 12:54:00,1.74518,1.74518,1.74503,1.74515,96000001.0
2006-03-15 12:55:00,1.74517,1.74528,1.74513,1.74524,63600000.0
2006-03-15 12:56:00,1.74522,1.74529,1.74513,1.74516,24699999.0
2006-03-15 12:57:00,1.74513,1.7452,1.74513,1.7452,1100000.0
2006-03-15 12:58:00,1.7452,1.74523,1.74513,1.74523,63100002.0
2006-03-15 12:59:00,1.74483,1.74502,1.74483,1.74502,23900000.0
2006-03-15 13:00:00,1.745,1.74512,1.745,1.74512,79599999.0
2006-03-15 13:01:00,1.74503,1.74518,1.74503,1.74518,74100000.0
2006-03-15 13:02:00,1.74516,1.74527,1.74516,1.74517,46000000.0
2006-03-15 13:03:00,1.7451,1.74513,1.74497,1.74504,69299999.0
2006-03-15 13:04:00,1.74499,1.74505,1.74499,1.74505,36900000.0
2006-03-15 13:05:00,1.745,1.7451,1.74494,1.74502,66500000.0
2006-03-15 13:06:00,1.74507,1.74517,1.74497,1.74512,44400000.0
2006-03-15 13:07:00,1.74527,1.74532,1.74524,1.74525,103000000.0
2006-03-15 13:08:00,1.74525,1.74525,1.74497,1.74502,59700000.0
2006-03-15 13:09:00,1.74499,1.74509,1.74499,1.74508,34500000.0
2006-03-15 13:10:00,1.74493,1.74493,1.74461,1.74461,31400000.0
2006-03-15 13:11:00,1.74459,1.74472,1.74459,1.74472,41000002.0
2006-03-15 13:12:00,1.7447,1.7447,1.74452,1.74464,69100000.0
2006-03-15 13:13:00,1.74447,1.74458,1.74447,1.74454,36899999.0
2006-03-15 13:14:00,1.74455,1.74462,1.74451,1.74462,94499998.0
2006-03-15 13:15:00,1.7446,1.7446,1.7444,1.74445,53799999.0
2006-03-15 13:16:00,1.74445,1.74445,1.74442,1.74445,86499999.0
2006-03-15 13:17:00,1.74451,1.74451,1.74442,1.74444,68200001.0
2006-03-15 13:18:00,1.74445,1.74445,1.7443,1.7443,62700000.0
2006-03-15 13:19:00,1.7444,1.74455,1.7444,1.74455,58400000.0
2006-03-15 13:20:00,1.74452,1.74452,1.74441,1.74441,32200000.0
2006-03-15 13:21:00,1.74449,1.7445,1.7444,1.7444,69900002.0
2006-03-15 13:22:00,1.74442,1.7445,1.74437,1.74437,55799999.0
2006-03-15 13:23:00,1.74442,1.74449,1.74442,1.74445,32800000.0
2006-03-15 13:24:00,1.74435,1.74445,1.74432,1.74438,45500000.0
2006-03-15 13:25:00,1.74445,1.74462,1.74445,1.74462,30800000.0
2006-03-15 13:26:00,1.74469,1.74492,1.74469,1.74483,114099999.0
2006-03-15 13:27:00,1.7449,1.74514,1.74484,1.74514,74900000.0
2006-03-15 13:28:00,1.74515,1.7452,1.74513,1.74513,98800001.0
2006-03-15 13:29:00,1.7451,1.7451,1.74474,1.74478,122600001.0
2006-03-15 13:30:00,1.74471,1.74494,1.74471,1.74492,78900000.0
2006-03-15 13:31:00,1.74497,1.74497,1.74485,1.74492,22000000.0
2006-03-15 13:32:00,1.74497,1.74518,1.74497,1.74518,106199999.0
2006-03-15 13:33:00,1.74517,1.74521,1.74515,1.74518,22400000.0
2006-03-15 13:34:00,1.74516,1.74521,1.74511,1.74518,67599999.0
2006-03-15 13:35:00,1.74517,1.74517,1.74513,1.74513,38200001.0
2006-03-15 13:36:00,1.74516,1.74519,1.74512,1.74512,70300001.0
2006-03-15 13:37:00,1.74513,1.74524,1.74513,1.74513,64000000.0
2006-03-15 13:38:00,1.74522,1.74533,1.74522,1.74528,87000001.0
2006-03-15 13:39:00,1.7453,1.74535,1.74525,1.74528,52300000.0
2006-03-15 13:40:00,1.74535,1.74535,1.74525,1.74533,48300000.0
2006-03-15 13:41:00,1.74534,1.74542,1.74517,1.74517,76799998.0
2006-03-15 13:42:00,1.74515,1.74527,1.74515,1.74525,151299999.0
2006-03-15 13:43:00,1.74523,1.74523,1.74511,1.74515,43400000.0
2006-03-15 13:44:00,1.74515,1.74524,1.74512,1.74521,52099999.0
2006-03-15 13:45:00,1.74514,1.74521,1.74514,1.74521,31900000.0
2006-03-15 13:46:00,1.7452,1.7452,1.7452,1.7452,26800000.0
2006-03-15 13:47:00,1.7452,1.74525,1.74515,1.74515,88600002.0
2006-03-15 13:48:00,1.74518,1.74525,1.74518,1.74525,93199999.0
2006-03-15 13:49:00,1.74521,1.74521,1.74498,1.74512,64400000.0
2006-03-15 13:50:00,1.74507,1.74507,1.74492,1.74492,40300000.0
2006-03-15 13:51:00,1.74487,1.7449,1.74482,1.74487,57700000.0
2006-03-15 13:52:00,1.74495,1.74495,1.74485,1.7449,88600001.0
2006-03-15 13:53:00,1.74486,1.74491,1.74484,1.74485,73200000.0
2006-03-15 13:54:00,1.74486,1.74491,1.74486,1.74491,25100000.0
2006-03-15 13:55:00,1.74485,1.74489,1.74482,1.74489,64100001.0
2006-03-15 13:56:00,1.74485,1.74497,1.74485,1.74488,95700001.0
2006-03-15 13:57:00,1.74494,1.74497,1.74494,1.74497,30900001.0
2006-03-15 13:58:00,1.74498,1.74505,1.74483,1.74483,44600000.0
2006-03-15 13:59:00,1.74501,1.74544,1.74501,1.74541,50500000.0
2006-03-15 14:00:00,1.74544,1.7455,1.74536,1.74543,106499998.0
2006-03-15 14:01:00,1.74549,1.74549,1.74532,1.74532,67900000.0
2006-03-15 14:02:00,1.74526,1.74526,1.74513,1.74513,25600000.0
2006-03-15 14:03:00,1.74521,1.74523,1.74519,1.74519,57599999.0
2006-03-15 14:04:00,1.74523,1.74548,1.74523,1.74548,101100002.0
2006-03-15 14:05:00,1.74545,1.7455,1.74545,1.7455,30500000.0
2006-03-15 14:06:00,1.74542,1.74542,1.74532,1.74532,46099999.0
2006-03-15 14:07:00,1.74535,1.7455,1.74534,1.74534,51300002.0
2006-03-15 14:08:00,1.74538,1.74539,1.74531,1.74531,70600000.0
2006-03-15 14:09:00,1.74535,1.74535,1.7453,1.7453,7200000.0
2006-03-15 14:10:00,1.74538,1.74542,1.74528,1.74538,47599999.0
2006-03-15 14:11:00,1.74525,1.74538,1.74525,1.7453,55300000.0
2006-03-15 14:12:00,1.74525,1.74535,1.74525,1.7453,60100000.0
2006-03-15 14:13:00,1.74535,1.74535,1.74523,1.7453,70400000.0
2006-03-15 14:14:00,1.7453,1.74535,1.7453,1.74533,41800000.0
2006-03-15 14:15:00,1.7453,1.7453,1.74525,1.7453,23300000.0
2006-03-15 14:16:00,1.7453,1.7453,1.7453,1.7453,47399999.0
2006-03-15 14:17:00,1.74535,1.74538,1.74525,1.74527,26500000.0
2006-03-15 14:18:00,1.7453,1.74538,1.74525,1.74525,39799999.0
2006-03-15 14:19:00,1.74523,1.74528,1.74514,1.74518,110300000.0
2006-03-15 14:20:00,1.74512,1.74524,1.74512,1.74521,32600000.0
2006-03-15 14:21:00,1.74513,1.74528,1.74513,1.74528,20800000.0
2006-03-15 14:22:00,1.74536,1.74537,1.74526,1.74537,121200001.0
2006-03-15 14:23:00,1.74532,1.74537,1.74529,1.7453,59800001.0
2006-03-15 14:24:00,1.74525,1.74525,1.7451,1.74512,35400000.0
2006-03-15 14:25:00,1.7451,1.74515,1.74506,1.7451,69900000.0
2006-03-15 14:26:00,1.74519,1.74519,1.74508,1.74515,77600000.0
2006-03-15 14:27:00,1.74522,1.74532,1.74516,1.74532,63200000.0
2006-03-15 14:28:00,1.74525,1.74535,1.74525,1.74532,81600000.0
2006-03-15 14:29:00,1.74535,1.74535,1.74525,1.7453,95800000.0
2006-03-15 14:30:00,1.74527,1.74527,1.74489,1.74495,92900000.0
2006-03-15 14:31:00,1.74497,1.74518,1.74497,1.74511,77200000.0
2006-03-15 14:32:00,1.74506,1.74506,1.74499,1.74499,20000000.0
2006-03-15 14:33:00,1.74492,1.74512,1.74492,1.74499,91699998.0
2006-03-15 14:34:00,1.74493,1.74508,1.74493,1.74506,33049999.0
2006-03-15 14:35:00,1.745,1.7451,1.745,1.74506,36800000.0
2006-03-15 14:36:00,1.74515,1.74538,1.74506,1.74538,37700000.0
2006-03-15 14:37:00,1.74552,1.74572,1.74552,1.74558,86500000.0
2006-03-15 14:38:00,1.74557,1.74564,1.74557,1.74557,73300001.0
2006-03-15 14:39:00,1.74568,1.7457,1.7456,1.74563,33300001.0
2006-03-15 14:40:00,1.7456,1.74565,1.74558,1.7456,40500000.0
2006-03-15 14:41:00,1.74562,1.74569,1.74562,1.74569,33200000.0
2006-03-15 14:42:00,1.7458,1.74605,1.7458,1.74598,23200000.0
2006-03-15 14:43:00,1.74609,1.7462,1.74608,1.74613,42399998.0
2006-03-15 14:44:00,1.74615,1.74615,1.74605,1.74615,7300000.0
2006-03-15 14:45:00,1.7461,1.74615,1.7461,1.74613,94200000.0
2006-03-15 14:46:00,1.7461,1.74615,1.7461,1.74615,27400000.0
2006-03-15 14:47:00,1.74608,1.74614,1.74599,1.74599,73900001.0
2006-03-15 14:48:00,1.74594,1.74594,1.74577,1.74577,58200000.0
2006-03-15 14:49:00,1.74585,1.74585,1.74575,1.74575,41499998.0
2006-03-15 14:50:00,1.7458,1.7458,1.7454,1.74545,72400000.0
2006-03-15 14:51:00,1.7455,1.74561,1.74548,1.74552,57600000.0
2006-03-15 14:52:00,1.74545,1.74556,1.74545,1.74552,58000000.0
2006-03-15 14:53:00,1.74554,1.74554,1.74543,1.7455,26500000.0
2006-03-15 14:54:00,1.7455,1.7455,1.74545,1.74545,91500000.0
2006-03-15 14:55:00,1.74545,1.74553,1.74545,1.74553,39100000.0
2006-03-15 14:56:00,1.74547,1.74547,1.74532,1.74536,84899999.0
2006-03-15 14:57:00,1.74535,1.74538,1.74525,1.74525,84600000.0
2006-03-15 14:58:00,1.7453,1.74538,1.74527,1.74535,29900000.0
2006-03-15 14:59:00,1.74534,1.74569,1.74534,1.74568,61699999.0
2006-03-15 15:00:00,1.74572,1.7458,1.74572,1.74577,65799999.0
2006-03-15 15:01:00,1.74566,1.7458,1.74566,1.74572,27500000.0
2006-03-15 15:02:00,1.74566,1.74566,1.7454,1.7454,67900001.0
2006-03-15 15:03:00,1.74544,1.74553,1.74542,1.74553,100799999.0
2006-03-15 15:04:00,1.7455,1.7455,1.7455,1.7455,61400000.0
2006-03-15 15:05:00,1.74532,1.74533,1.74532,1.74533,15400000.0
2006-03-15 15:06:00,1.74511,1.74523,1.74511,1.74523,47700000.0
2006-03-15 15:07:00,1.74524,1.74532,1.74514,1.74528,45000000.0
2006-03-15 15:08:00,1.74526,1.74526,1.74508,1.74525,89199999.0
2006-03-15 15:09:00,1.74531,1.74531,1.74512,1.74525,76200000.0
2006-03-15 15:10:00,1.74518,1.74518,1.74517,1.74517,4600000.0
2006-03-15 15:11:00,1.74518,1.74533,1.74518,1.74524,140800003.0
2006-03-15 15:12:00,1.74538,1.74538,1.74523,1.74534,103199999.0
2006-03-15 15:13:00,1.74531,1.74531,1.7449,1.74499,82799998.0
2006-03-15 15:14:00,1.74495,1.74495,1.74484,1.74489,47100000.0
2006-03-15 15:15:00,1.74485,1.74491,1.74483,1.74487,59200000.0
2006-03-15 15:16:00,1.74481,1.74497,1.74481,1.74497,72500001.0
2006-03-15 15:17:00,1.745,1.74514,1.745,1.74511,39300000.0
2006-03-15 15:18:00,1.74513,1.74513,1.745,1.74507,51800000.0
2006-03-15 15:19:00,1.74506,1.74513,1.74496,1.74505,86300000.0
2006-03-15 15:20:00,1.74507,1.74513,1.74505,1.74508,84799998.0
2006-03-15 15:21:00,1.74512,1.74512,1.74504,1.74508,72800001.0
2006-03-15 15:22:00,1.74509,1.74523,1.74504,1.74523,36800000.0
2006-03-15 15:23:00,1.74522,1.74535,1.74511,1.74533,41700000.0
2006-03-15 15:24:00,1.74543,1.74548,1.74536,1.74541,83200001.0
2006-03-15 15:25:00,1.74535,1.74535,1.74502,1.74502,80900000.0
2006-03-15 15:26:00,1.74505,1.74519,1.74505,1.74513,46100000.0
2006-03-15 15:27:00,1.7451,1.74539,1.7451,1.74537,127600001.0
2006-03-15 15:28:00,1.74543,1.74548,1.74543,1.74548,65700001.0
2006-03-15 15:29:00,1.74558,1.74576,1.74558,1.74576,55000000.0
2006-03-15 15:30:00,1.74472,1.74478,1.74286,1.74478,60000001.0
2006-03-15 15:31:00,1.74539,1.74544,1.74519,1.74525,48900000.0
2006-03-15 15:32:00,1.74515,1.74528,1.74505,1.74526,130500000.0
2006-03-15 15:33:00,1.74537,1.74548,1.74537,1.7454,77500000.0
2006-03-15 15:34:00,1.74542,1.74542,1.74515,1.74518,56800000.0
2006-03-15 15:35:00,1.74528,1.74535,1.74526,1.74528,66100001.0
2006-03-15 15:36:00,1.74519,1.7452,1.74481,1.74481,53200000.0
2006-03-15 15:37:00,1.74458,1.74458,1.74404,1.74404,42900000.0
2006-03-15 15:38:00,1.74385,1.74397,1.74376,1.74378,96199999.0
2006-03-15 15:39:00,1.74366,1.74377,1.74363,1.74369,40000000.0
2006-03-15 15:40:00,1.74358,1.74363,1.74331,1.74363,97399999.0
2006-03-15 15:41:00,1.74367,1.74378,1.74367,1.74376,71800001.0
2006-03-15 15:42:00,1.74367,1.74367,1.74345,1.74355,131200002.0
2006-03-15 15:43:00,1.74341,1.74344,1.74336,1.74344,36000000.0
2006-03-15 15:44:00,1.74349,1.74376,1.74349,1.74376,48300001.0
2006-03-15 15:45:00,1.74381,1.74415,1.74369,1.74415,49400000.0
2006-03-15 15:46:00,1.74423,1.74448,1.74421,1.74443,63699999.0
2006-03-15 15:47:00,1.74433,1.74466,1.74433,1.74466,75499999.0
2006-03-15 15:48:00,1.74468,1.74484,1.7446,1.74478,68700001.0
2006-03-15 15:49:00,1.74483,1.74483,1.74468,1.74473,74999999.0
2006-03-15 15:50:00,1.74461,1.74461,1.74455,1.74455,60399998.0
2006-03-15 15:51:00,1.7446,1.7446,1.74439,1.7445,68000000.0
2006-03-15 15:52:00,1.74442,1.74445,1.74428,1.74428,84300000.0
2006-03-15 15:53:00,1.74428,1.74435,1.74421,1.74428,62600000.0
2006-03-15 15:54:00,1.74424,1.74437,1.74424,1.74432,49300001.0
2006-03-15 15:55:00,1.74431,1.74447,1.74431,1.74444,95999999.0
2006-03-15 15:56:00,1.74438,1.74438,1.74419,1.74419,57300000.0
2006-03-15 15:57:00,1.74421,1.74421,1.74354,1.74354,88900001.0
2006-03-15 15:58:00,1.74354,1.74371,1.74337,1.74371,111100001.0
2006-03-15 15:59:00,1.74383,1.74395,1.74341,1.74361,81700000.0
2006-03-15 16:00:00,1.74398,1.74413,1.74394,1.74394,62500001.0
2006-03-15 16:01:00,1.74404,1.74434,1.74386,1.74434,81200000.0
2006-03-15 16:02:00,1.7446,1.74525,1.7446,1.7452,52100000.0
2006-03-15 16:03:00,1.74512,1.74521,1.74493,1.74505,57300000.0
2006-03-15 16:04:00,1.74495,1.74495,1.74461,1.7447,86300001.0
2006-03-15 16:05:00,1.7447,1.74515,1.74461,1.74515,63900001.0
2006-03-15 16:06:00,1.7452,1.7452,1.74507,1.74515,72500001.0
2006-03-15 16:07:00,1.74506,1.74506,1.74492,1.74492,19000000.0
2006-03-15 16:08:00,1.745,1.74566,1.74496,1.74566,93599999.0
2006-03-15 16:09:00,1.74581,1.74617,1.74581,1.74596,35800000.0
2006-03-15 16:10:00,1.74583,1.74643,1.74583,1.74639,59900000.0
2006-03-15 16:11:00,1.74635,1.74687,1.74632,1.74683,126299998.0
2006-03-15 16:12:00,1.74713,1.74759,1.74713,1.74743,75399999.0
2006-03-15 16:13:00,1.74732,1.74732,1.74672,1.74717,142199999.0
2006-03-15 16:14:00,1.7473,1.74741,1.74642,1.74642,37900000.0
2006-03-15 16:15:00,1.74638,1.74656,1.74626,1.74651,64300001.0
2006-03-15 16:16:00,1.7465,1.74671,1.7465,1.74651,81999998.0
2006-03-15 16:17:00,1.74674,1.74742,1.74674,1.74733,38800000.0
2006-03-15 16:18:00,1.74727,1.74745,1.7472,1.74745,29000000.0
2006-03-15 16:19:00,1.74755,1.74763,1.74714,1.74714,22400000.0
2006-03-15 16:20:00,1.74683,1.74687,1.74656,1.7466,102499998.0
2006-03-15 16:21:00,1.74689,1.74767,1.74689,1.74764,29000000.0
2006-03-15 16:22:00,1.74764,1.7481,1.74764,1.74778,76099999.0
2006-03-15 16:23:00,1.74757,1.74793,1.74755,1.74789,145000003.0
2006-03-15 16:24:00,1.74809,1.74853,1.74809,1.74853,14000000.0
2006-03-15 16:25:00,1.74884,1.74903,1.74884,1.74889,36800000.0
2006-03-15 16:26:00,1.74878,1.74878,1.74856,1.74878,66599998.0
2006-03-15 16:27:00,1.74897,1.74898,1.74878,1.74878,16600000.0
2006-03-15 16:28:00,1.74863,1.74863,1.74839,1.74839,42700000.0
2006-03-15 16:29:00,1.74834,1.74843,1.7483,1.7484,78850002.0
2006-03-15 16:30:00,1.74835,1.74853,1.74835,1.74846,58100001.0
2006-03-15 16:31:00,1.74848,1.74874,1.74848,1.74864,74800001.0
2006-03-15 16:32:00,1.74858,1.74914,1.74858,1.74903,62600000.0
2006-03-15 16:33:00,1.74889,1.74912,1.74877,1.74877,61100000.0
2006-03-15 16:34:00,1.74875,1.74882,1.74872,1.74882,36200000.0
2006-03-15 16:35:00,1.74891,1.74891,1.74879,1.74879,54000000.0
2006-03-15 16:36:00,1.74877,1.74884,1.74873,1.7488,32499999.0
2006-03-15 16:37:00,1.74883,1.74899,1.74854,1.74855,114300000.0
2006-03-15 16:38:00,1.74843,1.74845,1.74819,1.7483,46900000.0
2006-03-15 16:39:00,1.74812,1.74819,1.74784,1.74784,81400000.0
2006-03-15 16:40:00,1.74771,1.74784,1.74765,1.74783,26900000.0
2006-03-15 16:41:00,1.74752,1.74766,1.74638,1.74638,75700000.0
2006-03-15 16:42:00,1.74625,1.74672,1.74621,1.74672,66499998.0
2006-03-15 16:43:00,1.74648,1.74648,1.74542,1.74587,36400000.0
2006-03-15 16:44:00,1.74612,1.74617,1.74575,1.74575,40000000.0
2006-03-15 16:45:00,1.7455,1.74607,1.74547,1.7456,64100000.0
2006-03-15 16:46:00,1.74543,1.74569,1.74524,1.74567,54000000.0
2006-03-15 16:47:00,1.74549,1.7457,1.74531,1.7456,94300002.0
2006-03-15 16:48:00,1.7456,1.74583,1.74545,1.74576,70100001.0
2006-03-15 16:49:00,1.74602,1.74613,1.74602,1.74613,4500000.0
2006-03-15 16:50:00,1.74637,1.74663,1.74621,1.74663,76400000.0
2006-03-15 16:51:00,1.74667,1.74667,1.74655,1.74659,53100000.0
2006-03-15 16:52:00,1.74648,1.74648,1.74628,1.74628,45700000.0
2006-03-15 16:53:00,1.74622,1.74666,1.74621,1.74666,35000001.0
2006-03-15 16:54:00,1.74655,1.74675,1.74634,1.74675,94200002.0
2006-03-15 16:55:00,1.74687,1.7469,1.7468,1.7469,43100000.0
2006-03-15 16:56:00,1.74686,1.74692,1.74679,1.74679,39600000.0
2006-03-15 16:57:00,1.74691,1.74732,1.74691,1.74732,65500000.0
2006-03-15 16:58:00,1.74733,1.74762,1.74733,1.74753,99900001.0
2006-03-15 16:59:00,1.74755,1.74755,1.7471,1.7471,88399999.0
2006-03-15 17:00:00,1.74697,1.74703,1.74689,1.74695,105299999.0
2006-03-15 17:01:00,1.74708,1.74714,1.74704,1.74709,63800000.0
2006-03-15 17:02:00,1.74712,1.74768,1.74712,1.74766,73800000.0
2006-03-15 17:03:00,1.74785,1.7479,1.74761,1.74767,35900000.0
2006-03-15 17:04:00,1.74762,1.74766,1.74735,1.74742,65600000.0
2006-03-15 17:05:00,1.74739,1.74748,1.74732,1.74732,60200000.0
2006-03-15 17:06:00,1.74731,1.74733,1.74702,1.74703,15600000.0
2006-03-15 17:07:00,1.74702,1.74736,1.74702,1.74736,15400000.0
2006-03-15 17:08:00,1.74741,1.74758,1.74741,1.74743,38800001.0
2006-03-15 17:09:00,1.7473,1.7473,1.7471,1.7471,28100000.0
2006-03-15 17:10:00,1.74709,1.74709,1.74696,1.747,51300001.0
2006-03-15 17:11:00,1.74691,1.74691,1.74633,1.74639,100000000.0
2006-03-15 17:12:00,1.74642,1.74698,1.74642,1.74698,136400000.0
2006-03-15 17:13:00,1.74702,1.74724,1.74702,1.74724,18500000.0
2006-03-15 17:14:00,1.74726,1.74741,1.74715,1.74741,40800000.0
2006-03-15 17:15:00,1.74738,1.7475,1.74733,1.74733,107499999.0
2006-03-15 17:16:00,1.74735,1.74751,1.74735,1.74751,70500000.0
2006-03-15 17:17:00,1.74748,1.74766,1.74736,1.74748,65000000.0
2006-03-15 17:18:00,1.74773,1.74826,1.74773,1.74807,87600001.0
2006-03-15 17:19:00,1.7478,1.74798,1.74772,1.74787,57900000.0
2006-03-15 17:20:00,1.74781,1.74812,1.74781,1.74809,151699997.0
2006-03-15 17:21:00,1.74806,1.74806,1.7479,1.74795,15900000.0
2006-03-15 17:22:00,1.74798,1.748,1.74785,1.7479,40999999.0
2006-03-15 17:23:00,1.74793,1.74821,1.74793,1.74805,73100002.0
2006-03-15 17:24:00,1.74791,1.74791,1.74752,1.74763,28800000.0
2006-03-15 17:25:00,1.74765,1.74765,1.74737,1.74737,35800000.0
2006-03-15 17:26:00,1.74743,1.74747,1.74709,1.74709,37399999.0
2006-03-15 17:27:00,1.74702,1.74711,1.7468,1.7468,53100001.0
2006-03-15 17:28:00,1.74681,1.74692,1.74681,1.74691,24200000.0
2006-03-15 17:29:00,1.74697,1.74707,1.74697,1.74707,12400000.0
2006-03-15 17:30:00,1.74697,1.74697,1.74674,1.74682,125899999.0
2006-03-15 17:31:00,1.74663,1.74663,1.74648,1.74653,57200000.0
2006-03-15 17:32:00,1.74655,1.74662,1.74652,1.74656,30099999.0
2006-03-15 17:33:00,1.74659,1.74659,1.74644,1.74654,57700000.0
2006-03-15 17:34:00,1.74662,1.74665,1.7466,1.7466,100300001.0
2006-03-15 17:35:00,1.7466,1.7466,1.74651,1.74652,30400000.0
2006-03-15 17:36:00,1.74631,1.74631,1.74604,1.74615,27000000.0
2006-03-15 17:37:00,1.74596,1.74596,1.74564,1.74577,46500000.0
2006-03-15 17:38:00,1.74589,1.74601,1.74578,1.74578,79400000.0
2006-03-15 17:39:00,1.74544,1.74544,1.74498,1.74505,68099999.0
2006-03-15 17:40:00,1.74513,1.74549,1.74507,1.74513,122500001.0
2006-03-15 17:41:00,1.7454,1.74589,1.7454,1.74582,42900000.0
2006-03-15 17:42:00,1.74577,1.74579,1.74551,1.74568,59999998.0
2006-03-15 17:43:00,1.74566,1.74566,1.74506,1.74528,86400000.0
2006-03-15 17:44:00,1.74525,1.74529,1.74509,1.74527,67700000.0
2006-03-15 17:45:00,1.74522,1.74522,1.7449,1.745,44899999.0
2006-03-15 17:46:00,1.745,1.74517,1.745,1.74515,62700002.0
2006-03-15 17:47:00,1.74492,1.74492,1.74448,1.74458,43700000.0
2006-03-15 17:48:00,1.74465,1.74474,1.74442,1.74442,84099999.0
2006-03-15 17:49:00,1.74432,1.74442,1.74419,1.74442,35600000.0
2006-03-15 17:50:00,1.74436,1.74463,1.74436,1.74456,81199999.0
2006-03-15 17:51:00,1.74442,1.74449,1.74423,1.74449,41299999.0
2006-03-15 17:52:00,1.74457,1.74462,1.74452,1.74458,93599999.0
2006-03-15 17:53:00,1.7444,1.74458,1.74435,1.74458,45999999.0
2006-03-15 17:54:00,1.74464,1.74475,1.7446,1.74472,92899999.0
2006-03-15 17:55:00,1.74501,1.74547,1.74501,1.7454,50600001.0
2006-03-15 17:56:00,1.74523,1.74523,1.74509,1.74515,43500000.0
2006-03-15 17:57:00,1.74512,1.74512,1.74493,1.74493,130600001.0
2006-03-15 17:58:00,1.74486,1.74486,1.7447,1.7447,39100000.0
2006-03-15 17:59:00,1.74478,1.74478,1.74454,1.74467,72900000.0
2006-03-15 18:00:00,1.74467,1.74481,1.74467,1.74476,49599999.0
2006-03-15 18:01:00,1.74482,1.74503,1.74482,1.74501,1028299999.0
2006-03-15 18:02:00,1.74502,1.74521,1.74493,1.74521,994400000.0
2006-03-15 18:03:00,1.74524,1.74526,1.74512,1.74512,1403749993.0
2006-03-15 18:04:00,1.74524,1.74538,1.74523,1.7453,749600002.0
2006-03-15 18:05:00,1.74527,1.74536,1.74516,1.7452,1073470001.0
2006-03-15 18:06:00,1.74518,1.74519,1.74496,1.74513,941150001.0
2006-03-15 18:07:00,1.74519,1.74561,1.74519,1.74561,1210699997.0
2006-03-15 18:08:00,1.74576,1.74615,1.74576,1.74603,1178300004.0
2006-03-15 18:09:00,1.74608,1.74623,1.74602,1.7461,546149994.0
2006-03-15 18:10:00,1.74609,1.74609,1.74587,1.74587,739000000.0
2006-03-15 18:11:00,1.74588,1.74593,1.74561,1.74567,552450000.0
2006-03-15 18:12:00,1.74568,1.746,1.74561,1.746,787400003.0
2006-03-15 18:13:00,1.7462,1.74634,1.74619,1.7462,489500001.0
2006-03-15 18:14:00,1.74624,1.7463,1.7461,1.74615,904249997.0
2006-03-15 18:15:00,1.74618,1.74621,1.74601,1.74602,923400005.0
2006-03-15 18:16:00,1.746,1.74605,1.74564,1.74564,792499998.0
2006-03-15 18:17:00,1.74562,1.74562,1.74544,1.74553,465100002.0
2006-03-15 18:18:00,1.74555,1.74566,1.74552,1.74556,743000003.0
2006-03-15 18:19:00,1.74551,1.74551,1.74529,1.74529,619950000.0
2006-03-15 18:20:00,1.74525,1.74531,1.74485,1.74497,542749996.0
2006-03-15 18:21:00,1.74497,1.74521,1.74497,1.74521,723099995.0
2006-03-15 18:22:00,1.74523,1.74536,1.74513,1.74527,528200001.0
2006-03-15 18:23:00,1.74536,1.74553,1.74522,1.74553,933699997.0
2006-03-15 18:24:00,1.7456,1.74576,1.74553,1.74575,736099999.0
2006-03-15 18:25:00,1.74576,1.74604,1.74576,1.74596,855099998.0
2006-03-15 18:26:00,1.74597,1.74604,1.74567,1.74573,558499999.0
2006-03-15 18:27:00,1.74568,1.74568,1.74546,1.74548,751449999.0
2006-03-15 18:28:00,1.74547,1.7456,1.74544,1.74555,377300002.0
2006-03-15 18:29:00,1.74553,1.74553,1.74517,1.74517,1078999996.0
2006-03-15 18:30:00,1.74519,1.74549,1.74519,1.74523,628400002.0
2006-03-15 18:31:00,1.74525,1.74545,1.74515,1.74533,403000001.0
2006-03-15 18:32:00,1.7453,1.74548,1.74525,1.74544,381800002.0
2006-03-15 18:33:00,1.74548,1.74599,1.74548,1.74597,802999991.0
2006-03-15 18:34:00,1.74602,1.74614,1.74592,1.74595,700050000.0
2006-03-15 18:35:00,1.74597,1.74618,1.74597,1.74618,400600005.0
2006-03-15 18:36:00,1.74617,1.74617,1.74585,1.74585,83499999.0
2006-03-15 18:37:00,1.74576,1.74576,1.74556,1.74563,74800000.0
2006-03-15 18:38:00,1.74574,1.74578,1.74566,1.74574,229799999.0
2006-03-15 18:39:00,1.74563,1.74566,1.74552,1.74553,236900001.0
2006-03-15 18:40:00,1.74545,1.74545,1.74517,1.74532,402199998.0
2006-03-15 18:41:00,1.74537,1.74551,1.74537,1.74549,319346998.0
2006-03-15 18:42:00,1.74541,1.74541,1.74527,1.74527,176499999.0
2006-03-15 18:43:00,1.74527,1.74534,1.74519,1.74523,125200001.0
2006-03-15 18:44:00,1.74513,1.74525,1.74507,1.74507,347950002.0
2006-03-15 18:45:00,1.74508,1.74531,1.74506,1.74529,193000000.0
2006-03-15 18:46:00,1.74535,1.74568,1.74529,1.74563,124700000.0
2006-03-15 18:47:00,1.74553,1.74553,1.74508,1.74515,192799998.0
2006-03-15 18:48:00,1.7451,1.74524,1.74504,1.7451,413799996.0
2006-03-15 18:49:00,1.74515,1.74525,1.74511,1.74511,114399998.0
2006-03-15 18:50:00,1.74515,1.74535,1.74503,1.74524,235900001.0
2006-03-15 18:51:00,1.74528,1.74535,1.74515,1.74521,450000000.0
2006-03-15 18:52:00,1.74518,1.74538,1.74515,1.74532,545699995.0
2006-03-15 18:53:00,1.74525,1.74542,1.74523,1.74529,423850000.0
2006-03-15 18:54:00,1.74535,1.74548,1.74526,1.74533,321500000.0
2006-03-15 18:55:00,1.74542,1.7455,1.74535,1.74548,493670003.0
2006-03-15 18:56:00,1.74549,1.74549,1.74533,1.74538,226000002.0
2006-03-15 18:57:00,1.74529,1.74533,1.74514,1.74523,422000001.0
2006-03-15 18:58:00,1.74527,1.74527,1.74509,1.7452,664699999.0
2006-03-15 18:59:00,1.74524,1.74566,1.74524,1.74563,522799999.0
2006-03-15 19:00:00,1.74569,1.74597,1.74569,1.74575,304800002.0
2006-03-15 19:01:00,1.74579,1.74579,1.74573,1.74579,87700001.0
2006-03-15 19:02:00,1.74577,1.74577,1.74551,1.74551,416399998.0
2006-03-15 19:03:00,1.74552,1.74579,1.7455,1.74552,583300002.0
2006-03-15 19:04:00,1.74561,1.74567,1.74556,1.74561,243899999.0
2006-03-15 19:05:00,1.74559,1.74575,1.74555,1.74558,171699999.0
2006-03-15 19:06:00,1.74555,1.74559,1.74542,1.74559,612900000.0
2006-03-15 19:07:00,1.7456,1.74568,1.74551,1.74568,487400002.0
2006-03-15 19:08:00,1.74565,1.74581,1.74563,1.74579,510700000.0
2006-03-15 19:09:00,1.74579,1.74582,1.74563,1.74575,295799998.0
2006-03-15 19:10:00,1.74567,1.74571,1.74551,1.74552,451300001.0
2006-03-15 19:11:00,1.74553,1.74557,1.7454,1.7454,196650000.0
2006-03-15 19:12:00,1.74541,1.7455,1.74541,1.74549,223599999.0
2006-03-15 19:13:00,1.74554,1.74555,1.7454,1.74547,378349999.0
2006-03-15 19:14:00,1.74546,1.74581,1.74546,1.74581,250699999.0
2006-03-15 19:15:00,1.74597,1.74607,1.7455,1.7458,334899996.0
2006-03-15 19:16:00,1.74582,1.74588,1.74581,1.74587,187100000.0
2006-03-15 19:17:00,1.74596,1.74637,1.74589,1.74589,229300001.0
2006-03-15 19:18:00,1.74587,1.74595,1.74582,1.74586,228399997.0
2006-03-15 19:19:00,1.74583,1.74583,1.7457,1.7458,328000002.0
2006-03-15 19:20:00,1.74578,1.74606,1.74578,1.74596,409600002.0
2006-03-15 19:21:00,1.74599,1.74599,1.74584,1.74584,425899998.0
2006-03-15 19:22:00,1.74582,1.74593,1.74578,1.74582,319370000.0
2006-03-15 19:23:00,1.7458,1.74596,1.7458,1.74593,252200000.0
2006-03-15 19:24:00,1.74597,1.74603,1.74596,1.74603,235299999.0
2006-03-15 19:25:00,1.74603,1.74603,1.74593,1.74597,79800000.0
2006-03-15 19:26:00,1.74595,1.74595,1.74585,1.74585,335099996.0
2006-03-15 19:27:00,1.74588,1.74595,1.74579,1.74582,579699997.0
2006-03-15 19:28:00,1.74578,1.74586,1.74568,1.74572,430000004.0
2006-03-15 19:29:00,1.74565,1.74575,1.74565,1.7457,310799999.0
2006-03-15 19:30:00,1.74565,1.74577,1.74563,1.74573,409799999.0
2006-03-15 19:31:00,1.7457,1.7457,1.74544,1.74554,274800001.0
2006-03-15 19:32:00,1.74553,1.74566,1.74552,1.74558,388400000.0
2006-03-15 19:33:00,1.7456,1.7456,1.74548,1.74549,279650002.0
2006-03-15 19:34:00,1.74547,1.74558,1.74542,1.74554,218900002.0
2006-03-15 19:35:00,1.74563,1.74583,1.7456,1.74583,265800002.0
2006-03-15 19:36:00,1.74589,1.74595,1.74582,1.7459,311600000.0
2006-03-15 19:37:00,1.74582,1.74599,1.74568,1.74577,292500003.0
2006-03-15 19:38:00,1.74576,1.74579,1.7457,1.7457,77900000.0
2006-03-15 19:39:00,1.74571,1.74581,1.74568,1.74581,153800000.0
2006-03-15 19:40:00,1.74582,1.74592,1.74575,1.74579,410599998.0
2006-03-15 19:41:00,1.74583,1.74599,1.74583,1.74583,505500000.0
2006-03-15 19:42:00,1.74578,1.7458,1.74565,1.74575,178800001.0
2006-03-15 19:43:00,1.74576,1.74582,1.74571,1.74571,101370001.0
2006-03-15 19:44:00,1.74571,1.7458,1.74565,1.74565,387599998.0
2006-03-15 19:45:00,1.7457,1.74579,1.74566,1.74575,167899999.0
2006-03-15 19:46:00,1.74578,1.74592,1.74577,1.74589,300799997.0
2006-03-15 19:47:00,1.74591,1.74595,1.7459,1.7459,155099999.0
2006-03-15 19:48:00,1.74588,1.74595,1.74582,1.74582,237400001.0
2006-03-15 19:49:00,1.74583,1.74583,1.74572,1.74577,326100004.0
2006-03-15 19:50:00,1.74573,1.74573,1.7454,1.74551,258000003.0
2006-03-15 19:51:00,1.74546,1.74561,1.74538,1.74554,280700000.0
2006-03-15 19:52:00,1.74552,1.74552,1.74539,1.7454,201900000.0
2006-03-15 19:53:00,1.74543,1.74559,1.74541,1.74556,74400000.0
2006-03-15 19:54:00,1.74551,1.74551,1.74529,1.74535,190800000.0
2006-03-15 19:55:00,1.74532,1.74545,1.74532,1.7454,89400000.0
2006-03-15 19:56:00,1.74537,1.7454,1.74529,1.7454,232599999.0
2006-03-15 19:57:00,1.74534,1.74542,1.7453,1.74539,314700003.0
2006-03-15 19:58:00,1.7454,1.74545,1.74538,1.7454,383899998.0
2006-03-15 19:59:00,1.74538,1.74545,1.74538,1.74543,413400000.0
2006-03-15 20:00:00,1.7454,1.74544,1.74536,1.74537,229000000.0
2006-03-15 20:01:00,1.74537,1.74543,1.74535,1.74543,182500001.0
2006-03-15 20:02:00,1.74545,1.74545,1.74535,1.7454,124900002.0
2006-03-15 20:03:00,1.7454,1.74546,1.74534,1.7454,62500000.0
2006-03-15 20:04:00,1.74542,1.74545,1.74538,1.74543,174300001.0
2006-03-15 20:05:00,1.74539,1.7455,1.74538,1.7455,201999997.0
2006-03-15 20:06:00,1.74547,1.74552,1.7454,1.74542,210500001.0
2006-03-15 20:07:00,1.74543,1.74551,1.74542,1.74545,120600000.0
2006-03-15 20:08:00,1.7455,1.74553,1.74544,1.74553,342300003.0
2006-03-15 20:09:00,1.74547,1.74549,1.74538,1.74542,210600000.0
2006-03-15 20:10:00,1.74542,1.74551,1.74541,1.74546,101400000.0
2006-03-15 20:11:00,1.74553,1.74559,1.74546,1.74555,56500000.0
2006-03-15 20:12:00,1.7456,1.74567,1.74552,1.7456,492499999.0
2006-03-15 20:13:00,1.74557,1.74565,1.74553,1.74553,161599999.0
2006-03-15 20:14:00,1.74557,1.7456,1.74547,1.74548,72500001.0
2006-03-15 20:15:00,1.74547,1.74558,1.74546,1.74555,472699997.0
2006-03-15 20:16:00,1.74552,1.74563,1.74551,1.74563,90400000.0
2006-03-15 20:17:00,1.74567,1.74575,1.74562,1.74562,108300002.0
2006-03-15 20:18:00,1.7456,1.74575,1.7456,1.74568,106099999.0
2006-03-15 20:19:00,1.74572,1.74582,1.74566,1.74582,196599998.0
2006-03-15 20:20:00,1.74584,1.74597,1.74583,1.74584,294000005.0
2006-03-15 20:21:00,1.74582,1.74599,1.74582,1.7459,124100000.0
2006-03-15 20:22:00,1.74593,1.74605,1.74593,1.74597,119399998.0
2006-03-15 20:23:00,1.746,1.74608,1.74594,1.74598,277400001.0
2006-03-15 20:24:00,1.74596,1.74605,1.74594,1.74605,84450000.0
2006-03-15 20:25:00,1.74605,1.74605,1.74585,1.74603,426599998.0
2006-03-15 20:26:00,1.74603,1.74616,1.74602,1.7461,475700001.0
2006-03-15 20:27:00,1.74615,1.74615,1.746,1.74612,275299999.0
2006-03-15 20:28:00,1.74613,1.74624,1.74611,1.74612,388799996.0
2006-03-15 20:29:00,1.74618,1.7465,1.74618,1.74637,197100001.0
2006-03-15 20:30:00,1.74648,1.74651,1.74634,1.74645,805400003.0
2006-03-15 20:31:00,1.74646,1.74662,1.74644,1.7465,670499999.0
2006-03-15 20:32:00,1.74654,1.74703,1.74654,1.74686,670299996.0
2006-03-15 20:33:00,1.74689,1.74701,1.7468,1.74688,332700001.0
2006-03-15 20:34:00,1.74693,1.74693,1.74667,1.74667,117300000.0
2006-03-15 20:35:00,1.74661,1.74662,1.7464,1.7464,78300000.0
2006-03-15 20:36:00,1.74643,1.74666,1.74643,1.74663,189700001.0
2006-03-15 20:37:00,1.74652,1.74664,1.74649,1.74657,173899997.0
2006-03-15 20:38:00,1.74658,1.74672,1.74655,1.74659,307500001.0
2006-03-15 20:39:00,1.74668,1.74681,1.74663,1.74663,274700000.0
2006-03-15 20:40:00,1.74662,1.74674,1.7466,1.74669,178600001.0
2006-03-15 20:41:00,1.74663,1.74667,1.74656,1.74657,220999999.0
2006-03-15 20:42:00,1.74651,1.74651,1.74633,1.74633,21100000.0
2006-03-15 20:43:00,1.74638,1.74645,1.74632,1.74633,210400000.0
2006-03-15 20:44:00,1.74627,1.74628,1.74613,1.74625,406300001.0
2006-03-15 20:45:00,1.74623,1.74623,1.74605,1.74614,47500000.0
2006-03-15 20:46:00,1.74616,1.74624,1.74615,1.74615,140699998.0
2006-03-15 20:47:00,1.74609,1.74615,1.74603,1.74614,349200000.0
2006-03-15 20:48:00,1.74613,1.74623,1.74612,1.74623,123650001.0
2006-03-15 20:49:00,1.74625,1.74625,1.74618,1.74625,109599997.0
2006-03-15 20:50:00,1.74626,1.74661,1.74626,1.74661,321299997.0
2006-03-15 20:51:00,1.74662,1.74662,1.74646,1.74657,350799999.0
2006-03-15 20:52:00,1.74653,1.74669,1.74642,1.74662,248300000.0
2006-03-15 20:53:00,1.74661,1.74675,1.74656,1.7466,678700000.0
2006-03-15 20:54:00,1.7466,1.74667,1.74655,1.74661,392399996.0
2006-03-15 20:55:00,1.74666,1.74675,1.74665,1.7467,399999996.0
2006-03-15 20:56:00,1.74673,1.74705,1.74673,1.74684,569299999.0
2006-03-15 20:57:00,1.74688,1.74693,1.74678,1.74681,603899998.0
2006-03-15 20:58:00,1.74682,1.74682,1.74659,1.74665,249050003.0
2006-03-15 20:59:00,1.7466,1.74665,1.74643,1.74643,625999998.0
2006-03-15 21:00:00,1.74635,1.74663,1.74635,1.74648,431100002.0
2006-03-15 21:01:00,1.74645,1.74674,1.74645,1.74667,431100000.0
2006-03-15 21:02:00,1.74676,1.74703,1.74669,1.74692,183100000.0
2006-03-15 21:03:00,1.74689,1.74689,1.74674,1.74675,203400000.0
2006-03-15 21:04:00,1.74674,1.74679,1.74661,1.74675,213499999.0
2006-03-15 21:05:00,1.74672,1.74686,1.74662,1.7467,306100003.0
2006-03-15 21:06:00,1.74666,1.74724,1.74665,1.74724,206299999.0
2006-03-15 21:07:00,1.74732,1.7477,1.74722,1.7477,106100000.0
2006-03-15 21:08:00,1.74787,1.74803,1.74783,1.74801,51000000.0
2006-03-15 21:09:00,1.74804,1.74823,1.74784,1.74784,156900003.0
2006-03-15 21:10:00,1.74789,1.74811,1.74789,1.74805,140499999.0
2006-03-15 21:11:00,1.74797,1.74797,1.74773,1.74785,89300000.0
2006-03-15 21:12:00,1.74783,1.74834,1.74781,1.74817,94600000.0
2006-03-15 21:13:00,1.7481,1.74828,1.74808,1.74818,228999998.0
2006-03-15 21:14:00,1.74818,1.74818,1.74797,1.748,401500000.0
2006-03-15 21:15:00,1.74802,1.74802,1.74787,1.74801,243700002.0
2006-03-15 21:16:00,1.74808,1.74817,1.74805,1.74805,55099999.0
2006-03-15 21:17:00,1.74799,1.74799,1.74789,1.74796,144500000.0
2006-03-15 21:18:00,1.74789,1.7479,1.74779,1.7478,57399999.0
2006-03-15 21:19:00,1.74785,1.74788,1.7478,1.74785,107799999.0
2006-03-15 21:20:00,1.74789,1.74799,1.74784,1.74784,367700003.0
2006-03-15 21:21:00,1.74786,1.74811,1.74786,1.7479,157100001.0
2006-03-15 21:22:00,1.74807,1.74847,1.74803,1.74846,149699999.0
2006-03-15 21:23:00,1.74852,1.74861,1.7484,1.7484,31900000.0
2006-03-15 21:24:00,1.7483,1.74849,1.74816,1.74838,250499999.0
2006-03-15 21:25:00,1.74845,1.74858,1.74845,1.74848,116400000.0
2006-03-15 21:26:00,1.74848,1.74857,1.74844,1.74857,37500000.0
2006-03-15 21:27:00,1.7486,1.74864,1.7485,1.7485,108200001.0
2006-03-15 21:28:00,1.7485,1.74855,1.74845,1.74855,226650000.0
2006-03-15 21:29:00,1.74855,1.74879,1.74855,1.74875,72799999.0
2006-03-15 21:30:00,1.7487,1.74881,1.74864,1.74881,36200000.0
2006-03-15 21:31:00,1.74878,1.74878,1.74847,1.7485,54200001.0
2006-03-15 21:32:00,1.74857,1.74863,1.74844,1.74857,261199998.0
2006-03-15 21:33:00,1.74853,1.74853,1.74841,1.74851,293100000.0
2006-03-15 21:34:00,1.74846,1.74846,1.74774,1.74774,260500001.0
2006-03-15 21:35:00,1.74768,1.74768,1.74715,1.74715,43399999.0
2006-03-15 21:36:00,1.74709,1.74721,1.74709,1.74717,81900000.0
2006-03-15 21:37:00,1.74717,1.74733,1.74716,1.74733,183999999.0
2006-03-15 21:38:00,1.74735,1.74743,1.7473,1.74737,115400001.0
2006-03-15 21:39:00,1.74738,1.74777,1.74738,1.74775,62900000.0
2006-03-15 21:40:00,1.74772,1.74775,1.74761,1.74775,150300000.0
2006-03-15 21:41:00,1.74782,1.74807,1.74782,1.74807,138899999.0
2006-03-15 21:42:00,1.74816,1.74841,1.74816,1.74821,116400002.0
2006-03-15 21:43:00,1.7482,1.74824,1.74776,1.74779,62000000.0
2006-03-15 21:44:00,1.74782,1.74808,1.74782,1.74802,93400000.0
2006-03-15 21:45:00,1.74801,1.74808,1.74797,1.74797,76300001.0
2006-03-15 21:46:00,1.74801,1.74829,1.74801,1.74824,80100000.0
2006-03-15 21:47:00,1.74819,1.74852,1.74819,1.74843,171400000.0
2006-03-15 21:48:00,1.7484,1.74851,1.74833,1.74833,180800000.0
2006-03-15 21:49:00,1.74825,1.74833,1.74802,1.74802,119200003.0
2006-03-15 21:50:00,1.74793,1.74793,1.7478,1.7478,45300000.0
2006-03-15 21:51:00,1.74776,1.74786,1.74776,1.74777,98300000.0
2006-03-15 21:52:00,1.74781,1.74793,1.7478,1.74786,91100000.0
2006-03-15 21:53:00,1.74787,1.74792,1.74782,1.74782,77700001.0
2006-03-15 21:54:00,1.7479,1.74804,1.7479,1.74803,126700001.0
2006-03-15 21:55:00,1.74809,1.74827,1.74807,1.74827,230799998.0
2006-03-15 21:56:00,1.7483,1.74843,1.7483,1.74837,60000000.0
2006-03-15 21:57:00,1.7484,1.74859,1.7484,1.7485,92700000.0
2006-03-15 21:58:00,1.7485,1.74863,1.74842,1.74863,78870001.0
2006-03-15 21:59:00,1.74873,1.74883,1.74866,1.74874,378599999.0
2006-03-15 22:00:00,1.74878,1.7488,1.74861,1.74861,187299999.0
2006-03-15 22:01:00,1.74862,1.74862,1.74839,1.74841,180400003.0
2006-03-15 22:02:00,1.7484,1.74846,1.74832,1.74837,170399998.0
2006-03-15 22:03:00,1.74832,1.74834,1.74817,1.74822,82500001.0
2006-03-15 22:04:00,1.74822,1.74844,1.74822,1.7484,369200000.0
2006-03-15 22:05:00,1.74841,1.74847,1.74832,1.74832,84600000.0
2006-03-15 22:06:00,1.74832,1.74834,1.74816,1.74816,51800002.0
2006-03-15 22:07:00,1.74812,1.74812,1.74803,1.74808,44600000.0
2006-03-15 22:08:00,1.74812,1.74818,1.74811,1.74811,68100001.0
2006-03-15 22:09:00,1.74812,1.74812,1.74797,1.74802,63699999.0
2006-03-15 22:10:00,1.74803,1.74809,1.74802,1.74809,92600001.0
2006-03-15 22:11:00,1.74809,1.74809,1.748,1.74801,48300000.0
2006-03-15 22:12:00,1.74802,1.7481,1.74799,1.74806,132400002.0
2006-03-15 22:13:00,1.7481,1.74812,1.7481,1.7481,86699999.0
2006-03-15 22:14:00,1.7481,1.7481,1.7481,1.7481,36600000.0
2006-03-15 22:15:00,1.74815,1.74815,1.74798,1.74805,210550001.0
2006-03-15 22:16:00,1.74805,1.74815,1.74805,1.7481,335999997.0
2006-03-15 22:17:00,1.74807,1.74812,1.74793,1.74812,63699999.0
2006-03-15 22:18:00,1.74819,1.74824,1.74805,1.74805,80599999.0
2006-03-15 22:19:00,1.74798,1.74806,1.74798,1.74802,39700000.0
2006-03-15 22:20:00,1.74805,1.74824,1.748,1.748,88449999.0
2006-03-15 22:21:00,1.74803,1.74807,1.74798,1.74798,134000000.0
2006-03-15 22:22:00,1.74796,1.74808,1.74796,1.74796,60599999.0
2006-03-15 22:23:00,1.748,1.74823,1.748,1.74813,157400000.0
2006-03-15 22:24:00,1.74819,1.74827,1.74815,1.74817,61600000.0
2006-03-15 22:25:00,1.74819,1.74828,1.74819,1.7482,93900000.0
2006-03-15 22:26:00,1.74823,1.74827,1.74823,1.74826,38899999.0
2006-03-15 22:27:00,1.74821,1.74829,1.74816,1.74829,65299999.0
2006-03-15 22:28:00,1.74832,1.74832,1.74816,1.74827,54800000.0
2006-03-15 22:29:00,1.74822,1.74833,1.74816,1.74816,280500001.0
2006-03-15 22:30:00,1.74817,1.7482,1.74815,1.74815,43200000.0
2006-03-15 22:31:00,1.74815,1.74815,1.74812,1.74815,71800001.0
2006-03-15 22:32:00,1.74815,1.7482,1.74815,1.74815,184400002.0
2006-03-15 22:33:00,1.74814,1.74814,1.74805,1.74805,129800000.0
2006-03-15 22:34:00,1.74807,1.7482,1.74805,1.74809,142670000.0
2006-03-15 22:35:00,1.74817,1.74831,1.74817,1.7482,55800000.0
2006-03-15 22:36:00,1.74815,1.74815,1.74805,1.74805,28500000.0
2006-03-15 22:37:00,1.74813,1.74813,1.74802,1.74809,85300000.0
2006-03-15 22:38:00,1.74809,1.74809,1.74798,1.74807,86399998.0
2006-03-15 22:39:00,1.7481,1.7481,1.7481,1.7481,21800000.0
2006-03-15 22:40:00,1.7481,1.7481,1.74808,1.7481,83099999.0
2006-03-15 22:41:00,1.7481,1.74817,1.7481,1.74817,87300000.0
2006-03-15 22:42:00,1.74813,1.74813,1.74797,1.74807,47100001.0
2006-03-15 22:43:00,1.74795,1.74795,1.74785,1.74787,49600000.0
2006-03-15 22:44:00,1.7479,1.74795,1.74788,1.74793,107299999.0
2006-03-15 22:45:00,1.74793,1.74795,1.7479,1.74795,53700000.0
2006-03-15 22:46:00,1.74796,1.74804,1.74789,1.74789,60400000.0
2006-03-15 22:47:00,1.7478,1.74784,1.74778,1.7478,67900001.0
2006-03-15 22:48:00,1.7478,1.74789,1.7478,1.74781,43899999.0
2006-03-15 22:49:00,1.74777,1.74777,1.74768,1.74773,67600000.0
2006-03-15 22:50:00,1.74777,1.74788,1.74771,1.74772,58100001.0
2006-03-15 22:51:00,1.74762,1.74763,1.74762,1.74763,48300000.0
2006-03-15 22:52:00,1.74772,1.74772,1.74772,1.74772,22500000.0
2006-03-15 22:53:00,1.7478,1.7478,1.74748,1.74772,16200000.0
2006-03-15 22:54:00,1.74771,1.74771,1.74756,1.74756,103600003.0
2006-03-15 22:55:00,1.74755,1.7476,1.74755,1.7476,23300000.0
2006-03-15 22:56:00,1.74752,1.74752,1.74732,1.74732,35700000.0
2006-03-15 22:57:00,1.74724,1.74724,1.74722,1.74723,28299999.0
2006-03-15 22:58:00,1.747,1.7472,1.747,1.7472,121099998.0
2006-03-15 22:59:00,1.74723,1.74745,1.74721,1.74745,106100000.0
2006-03-15 23:00:00,1.7474,1.7474,1.74717,1.74722,64999999.0
2006-03-15 23:01:00,1.74745,1.74745,1.74735,1.74735,29100000.0
2006-03-15 23:02:00,1.7473,1.74735,1.7473,1.74735,5200000.0
2006-03-15 23:03:00,1.7473,1.7473,1.7473,1.7473,15200000.0
2006-03-15 23:04:00,1.7473,1.74735,1.74723,1.74733,65500000.0
2006-03-15 23:05:00,1.74737,1.74756,1.74737,1.74745,62000000.0
2006-03-15 23:06:00,1.74739,1.74739,1.74724,1.7473,33400000.0
2006-03-15 23:07:00,1.7473,1.74742,1.7473,1.74742,35400000.0
2006-03-15 23:08:00,1.74744,1.74744,1.74735,1.74738,69700000.0
2006-03-15 23:09:00,1.74737,1.74741,1.74735,1.74739,113800000.0
2006-03-15 23:10:00,1.74737,1.74743,1.74734,1.74743,56500000.0
2006-03-15 23:11:00,1.74743,1.74743,1.74728,1.74737,44399999.0
2006-03-15 23:12:00,1.74735,1.74735,1.74729,1.74729,69600000.0
2006-03-15 23:13:00,1.74733,1.74733,1.7472,1.74726,54900000.0
2006-03-15 23:14:00,1.74722,1.74729,1.74705,1.74718,79700000.0
2006-03-15 23:15:00,1.74714,1.74714,1.74695,1.74706,80000000.0
2006-03-15 23:16:00,1.7472,1.74727,1.74719,1.74727,57299999.0
2006-03-15 23:17:00,1.7472,1.74725,1.7472,1.74725,36200000.0
2006-03-15 23:18:00,1.74727,1.74732,1.74716,1.74725,93500001.0
2006-03-15 23:19:00,1.74718,1.74726,1.74709,1.74726,79800000.0
2006-03-15 23:20:00,1.74734,1.74734,1.74721,1.74721,30600000.0
2006-03-15 23:21:00,1.74711,1.74713,1.74696,1.74713,58799999.0
2006-03-15 23:22:00,1.74708,1.74715,1.74707,1.74715,43700000.0
2006-03-15 23:23:00,1.74708,1.74715,1.74705,1.74715,30500000.0
2006-03-15 23:24:00,1.74715,1.74715,1.74708,1.74715,31900000.0
2006-03-15 23:25:00,1.7471,1.7471,1.7471,1.7471,5800000.0
2006-03-15 23:26:00,1.74707,1.74713,1.74698,1.74713,56199999.0
2006-03-15 23:27:00,1.74708,1.74713,1.74708,1.74713,59200001.0
2006-03-15 23:28:00,1.74705,1.74705,1.74705,1.74705,19500000.0
2006-03-15 23:29:00,1.74715,1.74715,1.7471,1.74713,72600000.0
2006-03-15 23:30:00,1.74713,1.74717,1.7471,1.74717,43000000.0
2006-03-15 23:31:00,1.74705,1.74715,1.74705,1.7471,39500000.0
2006-03-15 23:32:00,1.74713,1.74726,1.74711,1.74719,86700000.0
2006-03-15 23:33:00,1.74722,1.74731,1.74722,1.74728,6900000.0
2006-03-15 23:34:00,1.74732,1.74743,1.74732,1.74732,81800000.0
2006-03-15 23:35:00,1.74729,1.74743,1.74729,1.74743,11800000.0
2006-03-15 23:36:00,1.74741,1.74752,1.74741,1.74752,20600000.0
2006-03-15 23:37:00,1.74752,1.74752,1.74748,1.74748,18900000.0
2006-03-15 23:38:00,1.74735,1.74757,1.74735,1.74757,76500000.0
2006-03-15 23:39:00,1.74762,1.74768,1.74759,1.74768,11100000.0
2006-03-15 23:40:00,1.7477,1.7477,1.74765,1.7477,22700000.0
2006-03-15 23:41:00,1.74763,1.74763,1.74763,1.74763,6000000.0
2006-03-15 23:42:00,1.7477,1.7477,1.7477,1.7477,13200000.0
2006-03-15 23:43:00,1.74768,1.74778,1.74768,1.7477,85699999.0
2006-03-15 23:44:00,1.74765,1.74765,1.74765,1.74765,10800000.0
2006-03-15 23:45:00,1.7477,1.74772,1.74755,1.74772,19100000.0
2006-03-15 23:46:00,1.7477,1.7477,1.7477,1.7477,5200000.0
2006-03-15 23:47:00,1.74767,1.74767,1.74758,1.74758,13200000.0
2006-03-15 23:48:00,1.74744,1.74744,1.74723,1.74732,49699999.0
2006-03-15 23:49:00,1.74741,1.74745,1.74728,1.7474,43600000.0
2006-03-15 23:50:00,1.74745,1.7475,1.74745,1.74745,25900000.0
2006-03-15 23:51:00,1.74742,1.74745,1.74742,1.74745,10000000.0
2006-03-15 23:52:00,1.74746,1.74752,1.7474,1.7474,101399999.0
2006-03-15 23:53:00,1.74745,1.74751,1.74744,1.7475,52800000.0
2006-03-15 23:54:00,1.74742,1.74752,1.7474,1.7474,73300001.0
2006-03-15 23:55:00,1.74745,1.74745,1.74745,1.74745,16799999.0
2006-03-15 23:56:00,1.74743,1.74755,1.74743,1.74755,32500000.0
2006-03-15 23:57:00,1.7475,1.7475,1.7475,1.7475,6900000.0
2006-03-15 23:58:00,1.74759,1.7477,1.74759,1.74767,35700000.0
2006-03-15 23:59:00,1.74773,1.74773,1.74768,1.74768,50700000.0
2006-03-16 00:00:00,1.74763,1.74765,1.74763,1.74765,24300000.0
2006-03-16 00:01:00,1.7477,1.74798,1.74766,1.74775,82150000.0
2006-03-16 00:02:00,1.74763,1.74797,1.74763,1.74793,73600000.0
2006-03-16 00:03:00,1.74783,1.7481,1.74776,1.74792,60200000.0
2006-03-16 00:04:00,1.7477,1.74796,1.74753,1.74772,55699999.0
2006-03-16 00:05:00,1.74788,1.74789,1.74734,1.74745,58800000.0
2006-03-16 00:06:00,1.7474,1.74778,1.74731,1.74778,74399999.0
2006-03-16 00:07:00,1.74782,1.748,1.74739,1.74739,51800001.0
2006-03-16 00:08:00,1.74758,1.74772,1.74745,1.74753,114699998.0
2006-03-16 00:09:00,1.74745,1.7479,1.74745,1.74775,44700000.0
2006-03-16 00:10:00,1.74777,1.74789,1.7477,1.74783,77600000.0
2006-03-16 00:11:00,1.74778,1.74778,1.74764,1.74772,34500000.0
2006-03-16 00:12:00,1.74777,1.74777,1.74747,1.74765,74700000.0
2006-03-16 00:13:00,1.74762,1.7477,1.74745,1.74762,32000000.0
2006-03-16 00:14:00,1.74772,1.74773,1.74741,1.74743,125799996.0
2006-03-16 00:15:00,1.74753,1.74768,1.74744,1.74753,46900001.0
2006-03-16 00:16:00,1.74745,1.74767,1.7474,1.74753,84600000.0
2006-03-16 00:17:00,1.74745,1.74776,1.74745,1.74766,37100000.0
2006-03-16 00:18:00,1.74758,1.74781,1.74757,1.74781,131100001.0
2006-03-16 00:19:00,1.74783,1.74783,1.74744,1.74757,90999999.0
2006-03-16 00:20:00,1.74762,1.74766,1.74745,1.74753,47100001.0
2006-03-16 00:21:00,1.74765,1.74771,1.74756,1.74766,59500000.0
2006-03-16 00:22:00,1.74756,1.74771,1.74751,1.74762,121299998.0
2006-03-16 00:23:00,1.7477,1.74781,1.74751,1.74767,115200002.0
2006-03-16 00:24:00,1.74753,1.74774,1.74751,1.74769,102600000.0
2006-03-16 00:25:00,1.74756,1.74778,1.74756,1.74762,43200000.0
2006-03-16 00:26:00,1.7477,1.74775,1.74768,1.7477,139300002.0
2006-03-16 00:27:00,1.74762,1.74775,1.74762,1.7477,71000001.0
2006-03-16 00:28:00,1.74775,1.74775,1.7476,1.74768,42600000.0
2006-03-16 00:29:00,1.74765,1.74775,1.74765,1.74775,144800000.0
2006-03-16 00:30:00,1.74779,1.74779,1.74776,1.74776,30000000.0
2006-03-16 00:31:00,1.74775,1.74779,1.74775,1.74777,25900000.0
2006-03-16 00:32:00,1.74759,1.74759,1.74756,1.74756,27199999.0
2006-03-16 00:33:00,1.74745,1.74745,1.74745,1.74745,11400000.0
2006-03-16 00:34:00,1.74735,1.74749,1.74735,1.74746,68699999.0
2006-03-16 00:35:00,1.74742,1.74742,1.7474,1.7474,20200000.0
2006-03-16 00:36:00,1.74736,1.74745,1.74733,1.74745,29300000.0
2006-03-16 00:37:00,1.74742,1.74748,1.74738,1.74745,21600000.0
2006-03-16 00:38:00,1.74737,1.74737,1.74735,1.74735,19400000.0
2006-03-16 00:39:00,1.74747,1.74762,1.74747,1.74762,32700000.0
2006-03-16 00:40:00,1.74762,1.74762,1.74758,1.74758,21500000.0
2006-03-16 00:41:00,1.74755,1.74773,1.74755,1.74773,56300000.0
2006-03-16 00:42:00,1.74768,1.74773,1.74758,1.74769,70900000.0
2006-03-16 00:43:00,1.74762,1.74762,1.74752,1.74752,53200001.0
2006-03-16 00:44:00,1.74752,1.74755,1.74748,1.7475,71399998.0
2006-03-16 00:45:00,1.74748,1.74755,1.74748,1.74755,23800000.0
2006-03-16 00:46:00,1.74746,1.74751,1.74737,1.74737,61000000.0
2006-03-16 00:47:00,1.74731,1.74738,1.74731,1.74734,64799998.0
2006-03-16 00:48:00,1.7473,1.74732,1.74725,1.74732,31900000.0
2006-03-16 00:49:00,1.7473,1.74735,1.7473,1.74733,17500000.0
2006-03-16 00:50:00,1.74735,1.74735,1.7473,1.7473,27800000.0
2006-03-16 00:51:00,1.74735,1.74735,1.74735,1.74735,25200001.0
2006-03-16 00:52:00,1.74735,1.74735,1.7473,1.74735,25100000.0
2006-03-16 00:53:00,1.7473,1.74735,1.74725,1.74725,23100000.0
2006-03-16 00:54:00,1.7473,1.74735,1.7473,1.74735,12500000.0
2006-03-16 00:55:00,1.7473,1.74735,1.7473,1.74732,55300001.0
2006-03-16 00:56:00,1.7473,1.7473,1.7473,1.7473,20700000.0
2006-03-16 00:57:00,1.74741,1.74743,1.74735,1.74739,50300000.0
2006-03-16 00:58:00,1.74737,1.74745,1.74735,1.7474,71899999.0
2006-03-16 00:59:00,1.74745,1.74748,1.74732,1.7474,73299999.0
2006-03-16 01:00:00,1.74735,1.74738,1.74735,1.74738,21100000.0
2006-03-16 01:01:00,1.74732,1.74745,1.74732,1.74745,29500000.0
2006-03-16 01:02:00,1.74744,1.74744,1.74732,1.74732,31400000.0
2006-03-16 01:03:00,1.74745,1.74745,1.74735,1.74745,40999999.0
2006-03-16 01:04:00,1.74742,1.74745,1.74737,1.74738,77899998.0
2006-03-16 01:05:00,1.74746,1.74753,1.74737,1.74749,45100000.0
2006-03-16 01:06:00,1.74745,1.74747,1.74739,1.74747,32000000.0
2006-03-16 01:07:00,1.7475,1.74755,1.7475,1.7475,36500000.0
2006-03-16 01:08:00,1.7475,1.74755,1.7475,1.74755,15700000.0
2006-03-16 01:09:00,1.7475,1.74755,1.7475,1.74755,70200001.0
2006-03-16 01:10:00,1.74755,1.74755,1.74748,1.7475,61299999.0
2006-03-16 01:11:00,1.74755,1.74755,1.74748,1.74752,68599999.0
2006-03-16 01:12:00,1.74747,1.74755,1.74747,1.7475,40099999.0
2006-03-16 01:13:00,1.74758,1.74758,1.74758,1.74758,200000.0
2006-03-16 01:14:00,1.74757,1.74763,1.74757,1.74763,10900000.0
2006-03-16 01:15:00,1.7476,1.74765,1.74752,1.74765,47200000.0
2006-03-16 01:16:00,1.74765,1.74765,1.7476,1.7476,47200000.0
2006-03-16 01:17:00,1.7476,1.74765,1.74755,1.7476,80399999.0
2006-03-16 01:18:00,1.74765,1.74765,1.7476,1.74765,66800000.0
2006-03-16 01:19:00,1.74766,1.74769,1.74752,1.74761,80999999.0
2006-03-16 01:20:00,1.74754,1.74761,1.74754,1.74761,29899999.0
2006-03-16 01:21:00,1.74755,1.74757,1.74752,1.74757,6900000.0
2006-03-16 01:22:00,1.74745,1.74752,1.74745,1.74752,13150000.0
2006-03-16 01:23:00,1.74756,1.74761,1.74751,1.74751,23400000.0
2006-03-16 01:24:00,1.74752,1.74757,1.74751,1.74752,80899999.0
2006-03-16 01:25:00,1.7475,1.7475,1.74739,1.74741,118400002.0
2006-03-16 01:26:00,1.74745,1.74745,1.7474,1.74745,45000000.0
2006-03-16 01:27:00,1.7474,1.74766,1.7474,1.74766,100099998.0
2006-03-16 01:28:00,1.74755,1.74755,1.74739,1.74739,46500000.0
2006-03-16 01:29:00,1.74752,1.74752,1.74736,1.7474,57700000.0
2006-03-16 01:30:00,1.74741,1.74741,1.74716,1.74716,51600000.0
2006-03-16 01:31:00,1.74726,1.74732,1.74726,1.74728,14200000.0
2006-03-16 01:32:00,1.74718,1.74719,1.74718,1.74719,11400000.0
2006-03-16 01:33:00,1.74708,1.74718,1.74704,1.74712,44399999.0
2006-03-16 01:34:00,1.7471,1.74716,1.74706,1.74716,34100001.0
2006-03-16 01:35:00,1.74713,1.7472,1.74709,1.7472,85700000.0
2006-03-16 01:36:00,1.7472,1.7472,1.74715,1.7472,24600000.0
2006-03-16 01:37:00,1.74718,1.74718,1.74705,1.74705,55499999.0
2006-03-16 01:38:00,1.747,1.74708,1.747,1.747,41399999.0
2006-03-16 01:39:00,1.74703,1.74703,1.74693,1.74697,17900000.0
2006-03-16 01:40:00,1.74698,1.74699,1.74698,1.74699,37300001.0
2006-03-16 01:41:00,1.74712,1.74714,1.74701,1.74707,76199999.0
2006-03-16 01:42:00,1.74705,1.7471,1.747,1.74705,38699999.0
2006-03-16 01:43:00,1.74703,1.74708,1.74703,1.74706,25400000.0
2006-03-16 01:44:00,1.74698,1.747,1.74698,1.747,25500001.0
2006-03-16 01:45:00,1.74703,1.74703,1.74683,1.74688,40700000.0
2006-03-16 01:46:00,1.74692,1.74698,1.74692,1.74698,63299999.0
2006-03-16 01:47:00,1.74708,1.74708,1.74674,1.74679,66600001.0
2006-03-16 01:48:00,1.7467,1.7467,1.74648,1.74662,35600000.0
2006-03-16 01:49:00,1.74668,1.74681,1.74668,1.74673,37800000.0
2006-03-16 01:50:00,1.74683,1.74683,1.74677,1.74677,2800000.0
2006-03-16 01:51:00,1.74687,1.74687,1.74673,1.74686,48900000.0
2006-03-16 01:52:00,1.7469,1.74695,1.74688,1.7469,81699999.0
2006-03-16 01:53:00,1.74699,1.74711,1.74695,1.74695,84399999.0
2006-03-16 01:54:00,1.74697,1.74709,1.74697,1.74702,14100000.0
2006-03-16 01:55:00,1.747,1.74705,1.747,1.747,37400001.0
2006-03-16 01:56:00,1.747,1.747,1.74695,1.747,58499999.0
2006-03-16 01:57:00,1.747,1.747,1.74697,1.747,46100000.0
2006-03-16 01:58:00,1.74702,1.74709,1.74682,1.74708,19700000.0
2006-03-16 01:59:00,1.74708,1.74708,1.747,1.74702,15800000.0
2006-03-16 02:00:00,1.74703,1.74705,1.747,1.74705,76599999.0
2006-03-16 02:01:00,1.74708,1.7477,1.74708,1.7477,77100001.0
2006-03-16 02:02:00,1.74797,1.74851,1.74797,1.74851,62800000.0
2006-03-16 02:03:00,1.74847,1.74847,1.74811,1.74812,56700000.0
2006-03-16 02:04:00,1.74798,1.74807,1.74798,1.74807,15900000.0
2006-03-16 02:05:00,1.7482,1.74829,1.7482,1.74822,24800000.0
2006-03-16 02:06:00,1.7482,1.74829,1.74815,1.7482,13000000.0
2006-03-16 02:07:00,1.7482,1.7483,1.74811,1.74813,84200002.0
2006-03-16 02:08:00,1.74817,1.74829,1.74809,1.74809,74900000.0
2006-03-16 02:09:00,1.74807,1.74808,1.74794,1.74795,27600000.0
2006-03-16 02:10:00,1.74797,1.74806,1.74784,1.74784,49000000.0
2006-03-16 02:11:00,1.7479,1.74793,1.74779,1.74787,58500000.0
2006-03-16 02:12:00,1.74782,1.74791,1.74776,1.74776,56099998.0
2006-03-16 02:13:00,1.7478,1.74788,1.74768,1.74779,52800000.0
2006-03-16 02:14:00,1.74783,1.74783,1.74763,1.74763,35500000.0
2006-03-16 02:15:00,1.7476,1.74769,1.74757,1.74766,47000000.0
2006-03-16 02:16:00,1.7477,1.74774,1.7477,1.74771,33600000.0
2006-03-16 02:17:00,1.74769,1.74774,1.74753,1.74753,94999998.0
2006-03-16 02:18:00,1.74751,1.74753,1.74743,1.74753,63000000.0
2006-03-16 02:19:00,1.74757,1.74776,1.74757,1.74767,49200000.0
2006-03-16 02:20:00,1.74761,1.74761,1.74748,1.74758,35800000.0
2006-03-16 02:21:00,1.74756,1.74763,1.74752,1.74757,46099999.0
2006-03-16 02:22:00,1.74751,1.74778,1.74751,1.74775,74700000.0
2006-03-16 02:23:00,1.74777,1.7478,1.7477,1.74772,36500000.0
2006-03-16 02:24:00,1.7477,1.74775,1.7477,1.7477,38900000.0
2006-03-16 02:25:00,1.74763,1.74772,1.74763,1.74767,44000000.0
2006-03-16 02:26:00,1.74773,1.74781,1.74753,1.74753,88000000.0
2006-03-16 02:27:00,1.74749,1.74753,1.74737,1.74753,95699999.0
2006-03-16 02:28:00,1.74743,1.74753,1.74743,1.74753,108900003.0
2006-03-16 02:29:00,1.74754,1.74763,1.74748,1.74763,35800000.0
2006-03-16 02:30:00,1.74757,1.74773,1.74757,1.74773,33800000.0
2006-03-16 02:31:00,1.74778,1.74783,1.74753,1.74753,37900000.0
2006-03-16 02:32:00,1.74778,1.74795,1.74775,1.74784,34200000.0
2006-03-16 02:33:00,1.74773,1.74789,1.74769,1.74773,93500000.0
2006-03-16 02:34:00,1.74771,1.74794,1.74771,1.74794,70400000.0
2006-03-16 02:35:00,1.74793,1.74793,1.74785,1.74785,26400000.0
2006-03-16 02:36:00,1.74781,1.74788,1.74779,1.74788,30300000.0
2006-03-16 02:37:00,1.74793,1.74804,1.7479,1.74795,68699999.0
2006-03-16 02:38:00,1.74792,1.74799,1.74783,1.74794,44100000.0
2006-03-16 02:39:00,1.74797,1.74821,1.74793,1.74821,43700000.0
2006-03-16 02:40:00,1.74821,1.74824,1.74814,1.74814,90999999.0
2006-03-16 02:41:00,1.74812,1.74818,1.74795,1.74795,16600000.0
2006-03-16 02:42:00,1.74792,1.74792,1.74783,1.74786,79000000.0
2006-03-16 02:43:00,1.74782,1.74791,1.74781,1.74789,78399999.0
2006-03-16 02:44:00,1.74785,1.74795,1.74785,1.74795,85750000.0
2006-03-16 02:45:00,1.7479,1.7479,1.74785,1.74785,34500000.0
2006-03-16 02:46:00,1.74788,1.74798,1.74788,1.74788,74799999.0
2006-03-16 02:47:00,1.74802,1.74813,1.74802,1.74813,10600000.0
2006-03-16 02:48:00,1.74823,1.74823,1.74803,1.74803,57900000.0
2006-03-16 02:49:00,1.74808,1.74808,1.74795,1.74795,33200001.0
2006-03-16 02:50:00,1.74794,1.74801,1.74794,1.74801,2900000.0
2006-03-16 02:51:00,1.74795,1.74802,1.74792,1.74798,57700000.0
2006-03-16 02:52:00,1.74793,1.74796,1.7479,1.7479,79900002.0
2006-03-16 02:53:00,1.7479,1.74802,1.7479,1.74802,37100001.0
2006-03-16 02:54:00,1.74803,1.74805,1.74794,1.74803,45399999.0
2006-03-16 02:55:00,1.74796,1.74796,1.74789,1.74789,27200000.0
2006-03-16 02:56:00,1.74795,1.74795,1.74785,1.7479,83200000.0
2006-03-16 02:57:00,1.74788,1.74795,1.74788,1.74788,96099999.0
2006-03-16 02:58:00,1.74795,1.74797,1.74792,1.74797,44999999.0
2006-03-16 02:59:00,1.74795,1.74795,1.74785,1.74785,17300000.0
2006-03-16 03:00:00,1.74792,1.74797,1.7479,1.7479,101500001.0
2006-03-16 03:01:00,1.74793,1.74795,1.7479,1.7479,87599999.0
2006-03-16 03:02:00,1.74785,1.74795,1.74785,1.7479,31300000.0
2006-03-16 03:03:00,1.74795,1.74795,1.74785,1.74793,63699999.0
2006-03-16 03:04:00,1.74798,1.74799,1.74796,1.74796,52699999.0
2006-03-16 03:05:00,1.74787,1.74795,1.74787,1.7479,67599999.0
2006-03-16 03:06:00,1.74782,1.74782,1.74703,1.74703,86000001.0
2006-03-16 03:07:00,1.74688,1.74709,1.74688,1.74709,68800001.0
2006-03-16 03:08:00,1.74701,1.74709,1.74701,1.74709,4700000.0
2006-03-16 03:09:00,1.74707,1.74713,1.747,1.74713,24000000.0
2006-03-16 03:10:00,1.74718,1.74721,1.74712,1.74712,68800000.0
2006-03-16 03:11:00,1.7471,1.7471,1.74696,1.747,75700001.0
2006-03-16 03:12:00,1.74705,1.74716,1.74703,1.74703,82899998.0
2006-03-16 03:13:00,1.747,1.747,1.74672,1.74679,82100000.0
2006-03-16 03:14:00,1.74676,1.74688,1.74676,1.74685,73499999.0
2006-03-16 03:15:00,1.747,1.747,1.74693,1.74693,60800000.0
2006-03-16 03:16:00,1.74698,1.74702,1.74696,1.74702,33500001.0
2006-03-16 03:17:00,1.74698,1.74698,1.74687,1.74687,72600001.0
2006-03-16 03:18:00,1.74676,1.74676,1.74665,1.7467,33400001.0
2006-03-16 03:19:00,1.74665,1.74669,1.74663,1.74663,61800001.0
2006-03-16 03:20:00,1.74662,1.74662,1.74651,1.74652,55900000.0
2006-03-16 03:21:00,1.74658,1.74664,1.74655,1.74664,45200000.0
2006-03-16 03:22:00,1.74665,1.74681,1.74665,1.74673,40200001.0
2006-03-16 03:23:00,1.74681,1.74681,1.74656,1.74676,67699999.0
2006-03-16 03:24:00,1.74679,1.74681,1.74669,1.74673,19500000.0
2006-03-16 03:25:00,1.74683,1.74692,1.74683,1.74683,81400002.0
2006-03-16 03:26:00,1.7468,1.74692,1.7468,1.74692,37200000.0
2006-03-16 03:27:00,1.7469,1.7469,1.7469,1.7469,20800000.0
2006-03-16 03:28:00,1.74697,1.74697,1.74684,1.74684,51100000.0
2006-03-16 03:29:00,1.74683,1.74686,1.74675,1.74675,68899999.0
2006-03-16 03:30:00,1.74685,1.74685,1.7468,1.7468,12000000.0
2006-03-16 03:31:00,1.74678,1.74678,1.74667,1.74671,79600002.0
2006-03-16 03:32:00,1.74675,1.74675,1.74667,1.74675,28800000.0
2006-03-16 03:33:00,1.74672,1.7469,1.74672,1.74682,31100000.0
2006-03-16 03:34:00,1.74684,1.74692,1.74678,1.74678,37200000.0
2006-03-16 03:35:00,1.74687,1.74693,1.74687,1.74693,19300000.0
2006-03-16 03:36:00,1.74696,1.74709,1.74696,1.747,49700000.0
2006-03-16 03:37:00,1.74709,1.74709,1.74706,1.74706,5200000.0
2006-03-16 03:38:00,1.74714,1.74728,1.74714,1.74715,60500000.0
2006-03-16 03:39:00,1.7472,1.74725,1.7472,1.7472,78300001.0
2006-03-16 03:40:00,1.74723,1.74723,1.74711,1.74717,37999999.0
2006-03-16 03:41:00,1.74706,1.74706,1.74702,1.74702,33300000.0
2006-03-16 03:42:00,1.74695,1.74711,1.74695,1.74702,27600000.0
2006-03-16 03:43:00,1.7471,1.74732,1.7471,1.74732,34900000.0
2006-03-16 03:44:00,1.74725,1.74725,1.74716,1.74718,24700000.0
2006-03-16 03:45:00,1.74714,1.74715,1.74706,1.74715,69700000.0
2006-03-16 03:46:00,1.7471,1.74717,1.74705,1.74705,48400001.0
2006-03-16 03:47:00,1.74713,1.74722,1.74703,1.74722,72700000.0
2006-03-16 03:48:00,1.7472,1.74725,1.74713,1.74718,47200000.0
2006-03-16 03:49:00,1.74718,1.74718,1.7471,1.74717,23800000.0
2006-03-16 03:50:00,1.74714,1.74722,1.74707,1.74707,86500003.0
2006-03-16 03:51:00,1.7471,1.74715,1.7471,1.7471,87599999.0
2006-03-16 03:52:00,1.74713,1.7472,1.74705,1.74717,47500000.0
2006-03-16 03:53:00,1.74713,1.74714,1.74704,1.74714,113700002.0
2006-03-16 03:54:00,1.74715,1.74715,1.74707,1.74707,49300000.0
2006-03-16 03:55:00,1.74708,1.74708,1.74706,1.74708,11200000.0
2006-03-16 03:56:00,1.74705,1.74705,1.74695,1.74705,58600000.0
2006-03-16 03:57:00,1.74697,1.747,1.74697,1.747,29000000.0
2006-03-16 03:58:00,1.747,1.74707,1.74694,1.74697,58800001.0
2006-03-16 03:59:00,1.74676,1.74676,1.74632,1.74632,13900000.0
2006-03-16 04:00:00,1.74613,1.74615,1.7461,1.74615,87699998.0
2006-03-16 04:01:00,1.74618,1.74618,1.74614,1.74614,10700000.0
2006-03-16 04:02:00,1.74612,1.74619,1.74606,1.74606,75200001.0
2006-03-16 04:03:00,1.74607,1.74607,1.746,1.74605,37600000.0
2006-03-16 04:04:00,1.7461,1.74628,1.7461,1.74628,47700000.0
2006-03-16 04:05:00,1.74628,1.7464,1.74628,1.74631,21600000.0
2006-03-16 04:06:00,1.7463,1.74654,1.7463,1.74642,56699999.0
2006-03-16 04:07:00,1.74643,1.74654,1.74633,1.74633,84400000.0
2006-03-16 04:08:00,1.74647,1.74647,1.74636,1.74645,66299999.0
2006-03-16 04:09:00,1.74645,1.74645,1.74638,1.7464,77199999.0
2006-03-16 04:10:00,1.74649,1.74655,1.74645,1.74649,34400000.0
2006-03-16 04:11:00,1.74648,1.74651,1.74645,1.74645,14400000.0
2006-03-16 04:12:00,1.74645,1.74651,1.74644,1.74648,93100003.0
2006-03-16 04:13:00,1.74652,1.74652,1.74634,1.74642,94300000.0
2006-03-16 04:14:00,1.7465,1.74655,1.7464,1.7464,70800001.0
2006-03-16 04:15:00,1.7465,1.74655,1.74647,1.74655,80399998.0
2006-03-16 04:16:00,1.74647,1.74649,1.74639,1.74648,116900001.0
2006-03-16 04:17:00,1.74644,1.74644,1.74644,1.74644,44800002.0
2006-03-16 04:18:00,1.74642,1.74643,1.74638,1.74643,35100000.0
2006-03-16 04:19:00,1.74652,1.74652,1.74648,1.74648,8900000.0
2006-03-16 04:20:00,1.74644,1.74655,1.74643,1.74643,47200000.0
2006-03-16 04:21:00,1.74643,1.74644,1.74638,1.74644,45100000.0
2006-03-16 04:22:00,1.7464,1.74662,1.7464,1.74662,64200000.0
2006-03-16 04:23:00,1.74665,1.74665,1.7466,1.7466,30300001.0
2006-03-16 04:24:00,1.7466,1.74665,1.7466,1.7466,36300000.0
2006-03-16 04:25:00,1.74663,1.74667,1.74663,1.74667,49000002.0
2006-03-16 04:26:00,1.7467,1.7467,1.74654,1.74664,37000000.0
2006-03-16 04:27:00,1.74667,1.7469,1.74663,1.7469,100600003.0
2006-03-16 04:28:00,1.74684,1.74684,1.74662,1.74662,122900002.0
2006-03-16 04:29:00,1.74657,1.74663,1.74654,1.74663,119900001.0
2006-03-16 04:30:00,1.7466,1.74662,1.7465,1.74656,68800002.0
2006-03-16 04:31:00,1.7466,1.7466,1.7466,1.7466,7600000.0
2006-03-16 04:32:00,1.74659,1.7467,1.74648,1.7467,64400000.0
2006-03-16 04:33:00,1.7467,1.74675,1.7465,1.7465,28900000.0
2006-03-16 04:34:00,1.74667,1.74668,1.74659,1.74663,65300001.0
2006-03-16 04:35:00,1.74659,1.74691,1.74659,1.74691,25800000.0
2006-03-16 04:36:00,1.7469,1.7469,1.7467,1.74678,38700000.0
2006-03-16 04:37:00,1.74679,1.74698,1.74679,1.74696,30500000.0
2006-03-16 04:38:00,1.74697,1.7472,1.74695,1.7472,49599999.0
2006-03-16 04:39:00,1.74718,1.74718,1.74695,1.74702,51499999.0
2006-03-16 04:40:00,1.74707,1.74717,1.74702,1.74708,72100000.0
2006-03-16 04:41:00,1.747,1.74705,1.747,1.74705,12000000.0
2006-03-16 04:42:00,1.74702,1.74711,1.74702,1.74705,60500000.0
2006-03-16 04:43:00,1.74707,1.74715,1.74707,1.74715,89799998.0
2006-03-16 04:44:00,1.74706,1.74708,1.74695,1.74695,30000000.0
2006-03-16 04:45:00,1.74711,1.74714,1.74711,1.74714,5000000.0
2006-03-16 04:46:00,1.74725,1.74736,1.74716,1.74735,73599999.0
2006-03-16 04:47:00,1.74732,1.74732,1.7472,1.7472,28499999.0
2006-03-16 04:48:00,1.7472,1.74728,1.7471,1.74712,96700002.0
2006-03-16 04:49:00,1.74713,1.74717,1.74713,1.74717,72400001.0
2006-03-16 04:50:00,1.74719,1.74729,1.74719,1.74725,42500000.0
2006-03-16 04:51:00,1.74728,1.74733,1.74723,1.74733,113399999.0
2006-03-16 04:52:00,1.7473,1.7474,1.74718,1.74727,110199999.0
2006-03-16 04:53:00,1.7472,1.74728,1.7472,1.74727,33800000.0
2006-03-16 04:54:00,1.74728,1.74735,1.74713,1.74727,64600001.0
2006-03-16 04:55:00,1.74712,1.74729,1.74692,1.74692,68500000.0
2006-03-16 04:56:00,1.74682,1.74695,1.74682,1.74691,51299999.0
2006-03-16 04:57:00,1.74693,1.74695,1.74688,1.74695,58000000.0
2006-03-16 04:58:00,1.74685,1.74697,1.74685,1.7469,61800000.0
2006-03-16 04:59:00,1.74693,1.74693,1.74693,1.74693,33299999.0
2006-03-16 05:00:00,1.74692,1.74692,1.74684,1.74688,61299999.0
2006-03-16 05:01:00,1.74692,1.74716,1.74692,1.7471,38800001.0
2006-03-16 05:02:00,1.74708,1.74708,1.74708,1.74708,9900000.0
2006-03-16 05:03:00,1.74707,1.7471,1.74707,1.7471,4300000.0
2006-03-16 05:04:00,1.74713,1.74718,1.74713,1.74718,13700000.0
2006-03-16 05:05:00,1.74721,1.74721,1.74719,1.74719,36400000.0
2006-03-16 05:06:00,1.74702,1.74717,1.74702,1.7471,40100000.0
2006-03-16 05:07:00,1.7471,1.74713,1.74703,1.7471,40900000.0
2006-03-16 05:08:00,1.74707,1.74707,1.74703,1.74703,35500001.0
2006-03-16 05:09:00,1.74693,1.74709,1.74693,1.747,48000000.0
2006-03-16 05:10:00,1.74698,1.74703,1.74696,1.74699,88900000.0
2006-03-16 05:11:00,1.747,1.747,1.747,1.747,5200000.0
2006-03-16 05:12:00,1.74705,1.74705,1.74705,1.74705,9200000.0
2006-03-16 05:13:00,1.747,1.74705,1.747,1.747,43800000.0
2006-03-16 05:14:00,1.74698,1.74705,1.74698,1.747,75399998.0
2006-03-16 05:15:00,1.74703,1.74705,1.74695,1.747,33300000.0
2006-03-16 05:16:00,1.74695,1.747,1.74691,1.74698,49900000.0
2006-03-16 05:17:00,1.74707,1.74707,1.74698,1.74698,39099999.0
2006-03-16 05:18:00,1.74698,1.74708,1.74698,1.74705,37300000.0
2006-03-16 05:19:00,1.747,1.74705,1.747,1.74703,87100000.0
2006-03-16 05:20:00,1.74697,1.74705,1.74697,1.747,44100000.0
2006-03-16 05:21:00,1.747,1.74708,1.74698,1.747,30600000.0
2006-03-16 05:22:00,1.74705,1.74705,1.74698,1.74698,32200000.0
2006-03-16 05:23:00,1.74702,1.74702,1.747,1.747,37399999.0
2006-03-16 05:24:00,1.74696,1.74715,1.74696,1.74712,110100000.0
2006-03-16 05:25:00,1.74709,1.74711,1.74708,1.74708,20900000.0
2006-03-16 05:26:00,1.747,1.74705,1.74698,1.74703,105600000.0
2006-03-16 05:27:00,1.74705,1.74705,1.74705,1.74705,8400000.0
2006-03-16 05:28:00,1.74705,1.74705,1.74698,1.74698,108499999.0
2006-03-16 05:29:00,1.747,1.747,1.74695,1.747,99799999.0
2006-03-16 05:30:00,1.74699,1.74703,1.74697,1.74698,37900000.0
2006-03-16 05:31:00,1.74687,1.74692,1.74684,1.74691,21400000.0
2006-03-16 05:32:00,1.74698,1.74703,1.7469,1.74699,30400000.0
2006-03-16 05:33:00,1.74701,1.74701,1.74684,1.74684,60199998.0
2006-03-16 05:34:00,1.74683,1.74685,1.74655,1.74685,130800000.0
2006-03-16 05:35:00,1.7468,1.74685,1.7468,1.74685,15100000.0
2006-03-16 05:36:00,1.7468,1.74685,1.7468,1.74685,31300001.0
2006-03-16 05:37:00,1.74679,1.74684,1.74677,1.74677,100200003.0
2006-03-16 05:38:00,1.74687,1.74687,1.74682,1.74682,3200000.0
2006-03-16 05:39:00,1.74682,1.74686,1.74682,1.74684,18200000.0
2006-03-16 05:40:00,1.74695,1.74695,1.7468,1.7469,68700000.0
2006-03-16 05:41:00,1.74688,1.74693,1.74676,1.74676,69100000.0
2006-03-16 05:42:00,1.74685,1.74693,1.74678,1.74678,47299999.0
2006-03-16 05:43:00,1.74685,1.74691,1.74685,1.74685,43600001.0
2006-03-16 05:44:00,1.74689,1.747,1.74687,1.74696,79299999.0
2006-03-16 05:45:00,1.74703,1.74703,1.74703,1.74703,26299999.0
2006-03-16 05:46:00,1.74699,1.74715,1.74699,1.74702,86700000.0
2006-03-16 05:47:00,1.74701,1.74713,1.74701,1.74713,116700003.0
2006-03-16 05:48:00,1.74715,1.74715,1.7471,1.74715,72100002.0
2006-03-16 05:49:00,1.74703,1.7471,1.74703,1.7471,26700000.0
2006-03-16 05:50:00,1.74717,1.74717,1.74717,1.74717,8600000.0
2006-03-16 05:51:00,1.7471,1.74717,1.7471,1.74715,50400002.0
2006-03-16 05:52:00,1.7471,1.74715,1.7471,1.74715,39400000.0
2006-03-16 05:53:00,1.74698,1.74698,1.74667,1.74675,47600001.0
2006-03-16 05:54:00,1.74677,1.74679,1.74643,1.7467,72300001.0
2006-03-16 05:55:00,1.74675,1.74687,1.74666,1.74666,29400000.0
2006-03-16 05:56:00,1.74654,1.74664,1.74653,1.74659,69600001.0
2006-03-16 05:57:00,1.74665,1.74665,1.7466,1.74665,23200000.0
2006-03-16 05:58:00,1.74669,1.74677,1.74663,1.74677,52400000.0
2006-03-16 05:59:00,1.7468,1.74692,1.7468,1.74681,54000000.0
2006-03-16 06:00:00,1.74682,1.74682,1.74666,1.74668,89600003.0
2006-03-16 06:01:00,1.74678,1.74678,1.74671,1.74671,41400000.0
2006-03-16 06:02:00,1.7467,1.7467,1.74665,1.7467,31100000.0
2006-03-16 06:03:00,1.74675,1.74675,1.74658,1.74666,108400000.0
2006-03-16 06:04:00,1.74661,1.74672,1.74661,1.74672,38800000.0
2006-03-16 06:05:00,1.7467,1.74675,1.74667,1.7467,26000000.0
2006-03-16 06:06:00,1.74665,1.74675,1.74665,1.7467,79200000.0
2006-03-16 06:07:00,1.7467,1.74675,1.74665,1.7467,60100000.0
2006-03-16 06:08:00,1.7467,1.74675,1.7467,1.74675,24200000.0
2006-03-16 06:09:00,1.7467,1.74675,1.7467,1.74672,89999998.0
2006-03-16 06:10:00,1.74667,1.74669,1.74656,1.74659,44800000.0
2006-03-16 06:11:00,1.74657,1.74662,1.74656,1.7466,70300000.0
2006-03-16 06:12:00,1.74665,1.74665,1.74657,1.7466,36400000.0
2006-03-16 06:13:00,1.7466,1.74665,1.7466,1.7466,43400000.0
2006-03-16 06:14:00,1.74658,1.74658,1.74658,1.74658,800000.0
2006-03-16 06:15:00,1.7466,1.7466,1.74624,1.74631,24700000.0
2006-03-16 06:16:00,1.7462,1.74627,1.74615,1.74615,76000000.0
2006-03-16 06:17:00,1.7462,1.74625,1.74615,1.7462,47400000.0
2006-03-16 06:18:00,1.74619,1.74619,1.74615,1.74617,20200000.0
2006-03-16 06:19:00,1.74606,1.74614,1.74605,1.74614,42500000.0
2006-03-16 06:20:00,1.74607,1.74612,1.74607,1.74612,37400000.0
2006-03-16 06:21:00,1.74608,1.74613,1.74603,1.74609,40200000.0
2006-03-16 06:22:00,1.74604,1.74614,1.74603,1.74614,88199999.0
2006-03-16 06:23:00,1.74615,1.74615,1.746,1.746,41500000.0
2006-03-16 06:24:00,1.746,1.74605,1.74598,1.74602,37100000.0
2006-03-16 06:25:00,1.74611,1.74611,1.74602,1.74606,35600000.0
2006-03-16 06:26:00,1.74613,1.74613,1.74593,1.74604,44800000.0
2006-03-16 06:27:00,1.74599,1.74604,1.74592,1.74601,24100000.0
2006-03-16 06:28:00,1.7459,1.746,1.7459,1.74594,30300000.0
2006-03-16 06:29:00,1.74592,1.74604,1.74592,1.74604,55499998.0
2006-03-16 06:30:00,1.74597,1.746,1.74588,1.746,28100001.0
2006-03-16 06:31:00,1.74593,1.74599,1.74592,1.74592,53199999.0
2006-03-16 06:32:00,1.74592,1.746,1.74592,1.74596,86500001.0
2006-03-16 06:33:00,1.7459,1.74596,1.74573,1.74573,104900000.0
2006-03-16 06:34:00,1.7456,1.74587,1.7456,1.74586,97900000.0
2006-03-16 06:35:00,1.74581,1.74592,1.74581,1.74592,80300001.0
2006-03-16 06:36:00,1.74588,1.74591,1.74582,1.74582,46800000.0
2006-03-16 06:37:00,1.74583,1.74583,1.74569,1.74577,105300000.0
2006-03-16 06:38:00,1.74582,1.74582,1.74578,1.74578,28499999.0
2006-03-16 06:39:00,1.7458,1.74589,1.7458,1.74584,28100000.0
2006-03-16 06:40:00,1.74585,1.74585,1.74582,1.74582,8900000.0
2006-03-16 06:41:00,1.74583,1.74583,1.74574,1.74577,109400000.0
2006-03-16 06:42:00,1.74571,1.74571,1.74564,1.74564,700000.0
2006-03-16 06:43:00,1.74565,1.74565,1.7456,1.7456,27900000.0
2006-03-16 06:44:00,1.74563,1.7457,1.74561,1.74568,7900000.0
2006-03-16 06:45:00,1.74567,1.7457,1.74552,1.74566,27400000.0
2006-03-16 06:46:00,1.74572,1.74572,1.74547,1.74547,29300000.0
2006-03-16 06:47:00,1.74542,1.74542,1.74492,1.74502,52800001.0
2006-03-16 06:48:00,1.7451,1.7451,1.74486,1.7449,51500000.0
2006-03-16 06:49:00,1.74462,1.74462,1.7445,1.7445,11700000.0
2006-03-16 06:50:00,1.74444,1.74458,1.74444,1.74455,54400001.0
2006-03-16 06:51:00,1.74455,1.74476,1.74455,1.74476,46100000.0
2006-03-16 06:52:00,1.74487,1.74501,1.74477,1.74477,35000000.0
2006-03-16 06:53:00,1.74513,1.7453,1.74511,1.7452,63099999.0
2006-03-16 06:54:00,1.74537,1.74558,1.74537,1.74558,68500000.0
2006-03-16 06:55:00,1.74561,1.74583,1.74561,1.74565,105399999.0
2006-03-16 06:56:00,1.74543,1.74543,1.74519,1.74528,68899998.0
2006-03-16 06:57:00,1.74526,1.74526,1.7451,1.7451,25600000.0
2006-03-16 06:58:00,1.7451,1.7451,1.7449,1.7451,47600000.0
2006-03-16 06:59:00,1.7451,1.7451,1.7449,1.7449,43099999.0
2006-03-16 07:00:00,1.74507,1.74509,1.74507,1.74507,47000000.0
2006-03-16 07:01:00,1.74508,1.74516,1.745,1.74511,72099999.0
2006-03-16 07:02:00,1.74534,1.74544,1.74534,1.74544,8900000.0
2006-03-16 07:03:00,1.74553,1.74565,1.74553,1.74559,62200000.0
2006-03-16 07:04:00,1.7455,1.7455,1.74535,1.74535,13600000.0
2006-03-16 07:05:00,1.74518,1.74529,1.74518,1.74527,36500000.0
2006-03-16 07:06:00,1.74533,1.74541,1.74524,1.74524,42400000.0
2006-03-16 07:07:00,1.74529,1.74529,1.74514,1.74514,43500001.0
2006-03-16 07:08:00,1.74517,1.74524,1.74515,1.74524,67100000.0
2006-03-16 07:09:00,1.74518,1.74518,1.74501,1.74504,34800000.0
2006-03-16 07:10:00,1.74501,1.7451,1.74499,1.745,73200001.0
2006-03-16 07:11:00,1.74512,1.74523,1.74512,1.74523,5600000.0
2006-03-16 07:12:00,1.74535,1.74535,1.74528,1.74528,9300000.0
2006-03-16 07:13:00,1.74522,1.74522,1.74506,1.74507,180999997.0
2006-03-16 07:14:00,1.74504,1.74511,1.74504,1.7451,65100000.0
2006-03-16 07:15:00,1.74515,1.74515,1.745,1.74515,129399995.0
2006-03-16 07:16:00,1.74513,1.74513,1.74505,1.74505,9100000.0
2006-03-16 07:17:00,1.74505,1.74508,1.74498,1.74505,51999999.0
2006-03-16 07:18:00,1.74502,1.74507,1.74502,1.74507,10500000.0
2006-03-16 07:19:00,1.74513,1.74528,1.74513,1.74524,31800000.0
2006-03-16 07:20:00,1.7453,1.74539,1.74523,1.74535,168799999.0
2006-03-16 07:21:00,1.74532,1.74543,1.74532,1.74543,57400000.0
2006-03-16 07:22:00,1.74538,1.74545,1.74538,1.74545,63200002.0
2006-03-16 07:23:00,1.74545,1.74545,1.7454,1.7454,22000000.0
2006-03-16 07:24:00,1.7454,1.74553,1.7454,1.7455,84900002.0
2006-03-16 07:25:00,1.74547,1.74555,1.7454,1.7455,87400001.0
2006-03-16 07:26:00,1.74551,1.7457,1.74551,1.74567,88199999.0
2006-03-16 07:27:00,1.74555,1.74565,1.74555,1.74558,79700001.0
2006-03-16 07:28:00,1.74558,1.7456,1.74558,1.7456,7600000.0
2006-03-16 07:29:00,1.74557,1.74559,1.74556,1.74556,42700000.0
2006-03-16 07:30:00,1.74565,1.74565,1.7456,1.7456,36200000.0
2006-03-16 07:31:00,1.74561,1.74566,1.74561,1.74562,73000000.0
2006-03-16 07:32:00,1.74558,1.74562,1.74542,1.74542,47800000.0
2006-03-16 07:33:00,1.74546,1.74553,1.74542,1.74553,62400000.0
2006-03-16 07:34:00,1.7455,1.74555,1.74547,1.7455,116599999.0
2006-03-16 07:35:00,1.74557,1.74561,1.7455,1.7456,81500002.0
2006-03-16 07:36:00,1.74558,1.74559,1.74557,1.74559,39700000.0
2006-03-16 07:37:00,1.7456,1.7456,1.7456,1.7456,39300000.0
2006-03-16 07:38:00,1.74563,1.74592,1.74563,1.74587,112800001.0
2006-03-16 07:39:00,1.74585,1.74595,1.74585,1.74595,62900000.0
2006-03-16 07:40:00,1.74581,1.74581,1.74551,1.74559,49599999.0
2006-03-16 07:41:00,1.74557,1.74557,1.74548,1.74548,2600000.0
2006-03-16 07:42:00,1.74536,1.74536,1.74526,1.74526,57500000.0
2006-03-16 07:43:00,1.74538,1.74538,1.74505,1.74505,60900001.0
2006-03-16 07:44:00,1.745,1.74515,1.745,1.74515,43999999.0
2006-03-16 07:45:00,1.74518,1.74524,1.74512,1.74512,63999999.0
2006-03-16 07:46:00,1.74507,1.74509,1.74501,1.74502,26700000.0
2006-03-16 07:47:00,1.74502,1.74505,1.74481,1.74483,50000000.0
2006-03-16 07:48:00,1.74468,1.74491,1.74466,1.74481,69600001.0
2006-03-16 07:49:00,1.74483,1.74483,1.74475,1.74478,35000000.0
2006-03-16 07:50:00,1.74473,1.74473,1.74464,1.74464,48699998.0
2006-03-16 07:51:00,1.74453,1.74453,1.74444,1.74444,47200000.0
2006-03-16 07:52:00,1.74453,1.74468,1.74453,1.74463,51600000.0
2006-03-16 07:53:00,1.74462,1.74478,1.74462,1.74471,47300000.0
2006-03-16 07:54:00,1.74476,1.74478,1.74451,1.74451,72000000.0
2006-03-16 07:55:00,1.7446,1.74479,1.7446,1.7447,98599998.0
2006-03-16 07:56:00,1.74476,1.74486,1.7447,1.74479,52400001.0
2006-03-16 07:57:00,1.74472,1.74476,1.74463,1.74469,125999998.0
2006-03-16 07:58:00,1.74456,1.74468,1.74449,1.74461,64900001.0
2006-03-16 07:59:00,1.7446,1.74464,1.7445,1.74457,39700000.0
2006-03-16 08:00:00,1.74447,1.74447,1.74443,1.74443,4000000.0
2006-03-16 08:01:00,1.74445,1.74445,1.74435,1.74435,67500001.0
2006-03-16 08:02:00,1.7444,1.74445,1.74437,1.7444,17600000.0
2006-03-16 08:03:00,1.7444,1.74449,1.7444,1.74446,49900000.0
2006-03-16 08:04:00,1.7445,1.74462,1.74445,1.74462,51000000.0
2006-03-16 08:05:00,1.74467,1.74472,1.74454,1.74467,55600000.0
2006-03-16 08:06:00,1.74464,1.74474,1.74464,1.74474,24800000.0
2006-03-16 08:07:00,1.74473,1.74482,1.74472,1.74472,117700001.0
2006-03-16 08:08:00,1.74471,1.7449,1.7447,1.7449,47900001.0
2006-03-16 08:09:00,1.74485,1.74494,1.74483,1.74487,100970000.0
2006-03-16 08:10:00,1.74488,1.74512,1.74486,1.74512,113899999.0
2006-03-16 08:11:00,1.74512,1.74518,1.74507,1.74512,60900000.0
2006-03-16 08:12:00,1.74512,1.74529,1.74512,1.74528,75400000.0
2006-03-16 08:13:00,1.74528,1.74531,1.74524,1.74526,58400001.0
2006-03-16 08:14:00,1.74529,1.74535,1.74522,1.74528,56600000.0
2006-03-16 08:15:00,1.74533,1.74533,1.7452,1.74528,51500000.0
2006-03-16 08:16:00,1.7453,1.7454,1.74521,1.74521,78499999.0
2006-03-16 08:17:00,1.74521,1.7453,1.74521,1.74529,8900000.0
2006-03-16 08:18:00,1.74529,1.74537,1.74528,1.74537,54200000.0
2006-03-16 08:19:00,1.74524,1.74533,1.74524,1.74527,47300000.0
2006-03-16 08:20:00,1.74522,1.74526,1.74513,1.74525,59300000.0
2006-03-16 08:21:00,1.74521,1.74528,1.74517,1.74525,85100000.0
2006-03-16 08:22:00,1.74528,1.74528,1.74522,1.74522,12100000.0
2006-03-16 08:23:00,1.74517,1.74524,1.74511,1.74511,102099998.0
2006-03-16 08:24:00,1.74512,1.74523,1.74503,1.74523,38000001.0
2006-03-16 08:25:00,1.74518,1.74526,1.74517,1.74518,64700000.0
2006-03-16 08:26:00,1.7451,1.7451,1.74498,1.74502,67299998.0
2006-03-16 08:27:00,1.74498,1.745,1.7449,1.74498,44100000.0
2006-03-16 08:28:00,1.74494,1.74508,1.74494,1.745,39100000.0
2006-03-16 08:29:00,1.745,1.74511,1.74496,1.74508,79700000.0
2006-03-16 08:30:00,1.74502,1.74506,1.74492,1.74492,60200000.0
2006-03-16 08:31:00,1.74495,1.74518,1.74495,1.74515,45500000.0
2006-03-16 08:32:00,1.74512,1.74512,1.74499,1.74502,51100000.0
2006-03-16 08:33:00,1.74498,1.74498,1.74492,1.74492,20100000.0
2006-03-16 08:34:00,1.74475,1.74486,1.74464,1.74464,102700002.0
2006-03-16 08:35:00,1.74464,1.74464,1.74443,1.74443,51200000.0
2006-03-16 08:36:00,1.74435,1.74435,1.74419,1.7443,32700000.0
2006-03-16 08:37:00,1.74431,1.7444,1.74429,1.74431,63100000.0
2006-03-16 08:38:00,1.74421,1.74421,1.74409,1.74417,57800000.0
2006-03-16 08:39:00,1.74425,1.74437,1.74425,1.74431,46400001.0
2006-03-16 08:40:00,1.74431,1.7445,1.74431,1.74441,58900000.0
2006-03-16 08:41:00,1.74443,1.74443,1.74421,1.74428,109600002.0
2006-03-16 08:42:00,1.74437,1.74443,1.7443,1.74437,51600001.0
2006-03-16 08:43:00,1.74437,1.7445,1.74428,1.74439,28000000.0
2006-03-16 08:44:00,1.7444,1.7445,1.74436,1.74439,62599999.0
2006-03-16 08:45:00,1.74451,1.74451,1.74443,1.74449,44499999.0
2006-03-16 08:46:00,1.74446,1.74459,1.74437,1.74459,72700001.0
2006-03-16 08:47:00,1.74463,1.74463,1.74454,1.74458,49400001.0
2006-03-16 08:48:00,1.74472,1.74479,1.74461,1.74463,102000000.0
2006-03-16 08:49:00,1.74483,1.74513,1.74481,1.74513,48500001.0
2006-03-16 08:50:00,1.74518,1.7453,1.74516,1.7453,123500000.0
2006-03-16 08:51:00,1.74535,1.74549,1.74535,1.74547,20400000.0
2006-03-16 08:52:00,1.74542,1.74553,1.74542,1.74553,19700000.0
2006-03-16 08:53:00,1.74552,1.74558,1.74547,1.74549,18200000.0
2006-03-16 08:54:00,1.74538,1.74538,1.74532,1.74532,25400000.0
2006-03-16 08:55:00,1.7452,1.74539,1.74511,1.74515,47000000.0
2006-03-16 08:56:00,1.74503,1.74504,1.74491,1.74501,12400000.0
2006-03-16 08:57:00,1.74513,1.74525,1.7451,1.74525,45500001.0
2006-03-16 08:58:00,1.74527,1.74527,1.74515,1.74515,48599998.0
2006-03-16 08:59:00,1.74517,1.74524,1.74512,1.74512,41700000.0
2006-03-16 09:00:00,1.7451,1.7451,1.74505,1.74505,44800000.0
2006-03-16 09:01:00,1.74515,1.74534,1.74515,1.74534,34400000.0
2006-03-16 09:02:00,1.74542,1.74548,1.74513,1.74513,44500000.0
2006-03-16 09:03:00,1.74522,1.74561,1.74522,1.74561,77099999.0
2006-03-16 09:04:00,1.74557,1.74558,1.74516,1.74516,121900001.0
2006-03-16 09:05:00,1.74522,1.74523,1.74493,1.74502,49400000.0
2006-03-16 09:06:00,1.74502,1.74508,1.74493,1.74508,26300000.0
2006-03-16 09:07:00,1.74508,1.74509,1.74487,1.74487,132699999.0
2006-03-16 09:08:00,1.7448,1.74488,1.74456,1.74459,52000000.0
2006-03-16 09:09:00,1.74451,1.74451,1.74428,1.74438,40100000.0
2006-03-16 09:10:00,1.7445,1.74466,1.7444,1.74465,59600001.0
2006-03-16 09:11:00,1.74472,1.74481,1.74467,1.74481,112300002.0
2006-03-16 09:12:00,1.7448,1.7448,1.74458,1.74473,34400000.0
2006-03-16 09:13:00,1.7448,1.74485,1.74473,1.74473,105199997.0
2006-03-16 09:14:00,1.7447,1.74487,1.74453,1.7447,107900000.0
2006-03-16 09:15:00,1.74469,1.74493,1.74469,1.74489,40100000.0
2006-03-16 09:16:00,1.7448,1.74485,1.74478,1.74478,32500000.0
2006-03-16 09:17:00,1.74483,1.7449,1.74481,1.74488,86799999.0
2006-03-16 09:18:00,1.74492,1.74503,1.74492,1.74503,29300000.0
2006-03-16 09:19:00,1.74503,1.74503,1.74491,1.74491,22800000.0
2006-03-16 09:20:00,1.74495,1.74515,1.74495,1.74508,113700002.0
2006-03-16 09:21:00,1.74513,1.74526,1.74513,1.74515,99400002.0
2006-03-16 09:22:00,1.74515,1.74527,1.74515,1.74521,94400003.0
2006-03-16 09:23:00,1.74526,1.74533,1.74517,1.74533,67500000.0
2006-03-16 09:24:00,1.74533,1.74533,1.74519,1.7452,36899999.0
2006-03-16 09:25:00,1.74513,1.74531,1.74513,1.7452,28400000.0
2006-03-16 09:26:00,1.74527,1.74533,1.74525,1.74533,6100000.0
2006-03-16 09:27:00,1.74538,1.74541,1.74529,1.74536,74300001.0
2006-03-16 09:28:00,1.74537,1.74537,1.74516,1.74516,50000001.0
2006-03-16 09:29:00,1.74528,1.74533,1.74511,1.74511,50999999.0
2006-03-16 09:30:00,1.74499,1.74511,1.74497,1.74511,82900000.0
2006-03-16 09:31:00,1.74515,1.74515,1.74474,1.74478,75400000.0
2006-03-16 09:32:00,1.74478,1.74487,1.74475,1.74475,54700000.0
2006-03-16 09:33:00,1.74462,1.74463,1.74452,1.7446,63000000.0
2006-03-16 09:34:00,1.74464,1.74476,1.74434,1.74434,73600002.0
2006-03-16 09:35:00,1.74432,1.74458,1.74432,1.74458,77300000.0
2006-03-16 09:36:00,1.74444,1.74454,1.74443,1.74454,48000000.0
2006-03-16 09:37:00,1.74448,1.74451,1.74418,1.74418,69200000.0
2006-03-16 09:38:00,1.74418,1.74433,1.74413,1.74433,54000000.0
2006-03-16 09:39:00,1.7442,1.74434,1.7442,1.74423,54800000.0
2006-03-16 09:40:00,1.74417,1.74439,1.74417,1.74428,36200000.0
2006-03-16 09:41:00,1.74406,1.74428,1.74406,1.7441,25700000.0
2006-03-16 09:42:00,1.74402,1.74443,1.74401,1.74443,48300001.0
2006-03-16 09:43:00,1.7446,1.74462,1.74449,1.74462,64200000.0
2006-03-16 09:44:00,1.74478,1.7448,1.74467,1.74471,122299999.0
2006-03-16 09:45:00,1.74467,1.74475,1.74467,1.74467,26200000.0
2006-03-16 09:46:00,1.74463,1.74463,1.74425,1.7443,24100000.0
2006-03-16 09:47:00,1.74418,1.7444,1.74418,1.74437,92000000.0
2006-03-16 09:48:00,1.74443,1.74443,1.74439,1.74439,45600001.0
2006-03-16 09:49:00,1.74447,1.74447,1.74435,1.74438,44000000.0
2006-03-16 09:50:00,1.74453,1.74465,1.74453,1.74465,9100000.0
2006-03-16 09:51:00,1.74492,1.74505,1.74492,1.74502,54400001.0
2006-03-16 09:52:00,1.74503,1.74567,1.74503,1.74566,86500000.0
2006-03-16 09:53:00,1.74583,1.74595,1.74575,1.74595,78100000.0
2006-03-16 09:54:00,1.74612,1.74672,1.74612,1.74672,95800001.0
2006-03-16 09:55:00,1.7467,1.7467,1.74636,1.74655,100700000.0
2006-03-16 09:56:00,1.74652,1.74698,1.74646,1.74698,96100000.0
2006-03-16 09:57:00,1.74721,1.74755,1.74721,1.74755,39100000.0
2006-03-16 09:58:00,1.74758,1.74765,1.74741,1.74743,75100000.0
2006-03-16 09:59:00,1.74733,1.74751,1.74733,1.74751,55100000.0
2006-03-16 10:00:00,1.74745,1.74767,1.74745,1.74758,44800000.0
2006-03-16 10:01:00,1.74766,1.74766,1.74744,1.74763,73099999.0
2006-03-16 10:02:00,1.74753,1.74779,1.74753,1.74768,54600001.0
2006-03-16 10:03:00,1.74778,1.74778,1.74757,1.74767,34000000.0
2006-03-16 10:04:00,1.74774,1.74789,1.74774,1.74779,96800000.0
2006-03-16 10:05:00,1.74773,1.7482,1.74762,1.7482,37200000.0
2006-03-16 10:06:00,1.74837,1.74844,1.74823,1.74823,16100000.0
2006-03-16 10:07:00,1.74832,1.74839,1.74793,1.74793,52400001.0
2006-03-16 10:08:00,1.74784,1.74794,1.74763,1.74768,122200001.0
2006-03-16 10:09:00,1.74767,1.74767,1.74723,1.74725,80100001.0
2006-03-16 10:10:00,1.74727,1.74766,1.74727,1.74766,68000001.0
2006-03-16 10:11:00,1.74758,1.74758,1.74751,1.74751,5800000.0
2006-03-16 10:12:00,1.74748,1.74778,1.74747,1.74778,69499998.0
2006-03-16 10:13:00,1.74765,1.74765,1.74759,1.7476,49700000.0
2006-03-16 10:14:00,1.74742,1.74745,1.74738,1.74745,41900000.0
2006-03-16 10:15:00,1.74746,1.74756,1.7474,1.74756,56900000.0
2006-03-16 10:16:00,1.74753,1.74753,1.74744,1.74747,43800000.0
2006-03-16 10:17:00,1.74753,1.74763,1.74753,1.74755,19000000.0
2006-03-16 10:18:00,1.74758,1.74765,1.74755,1.74765,25200000.0
2006-03-16 10:19:00,1.74756,1.74763,1.74752,1.74763,54600000.0
2006-03-16 10:20:00,1.74754,1.74754,1.74733,1.74733,48499999.0
2006-03-16 10:21:00,1.74732,1.74738,1.74732,1.74738,145600002.0
2006-03-16 10:22:00,1.74728,1.74728,1.7471,1.74712,23500000.0
2006-03-16 10:23:00,1.74716,1.74732,1.74716,1.7472,90499999.0
2006-03-16 10:24:00,1.74715,1.74715,1.74704,1.74704,55000002.0
2006-03-16 10:25:00,1.74699,1.74713,1.74697,1.74706,97699998.0
2006-03-16 10:26:00,1.74708,1.74723,1.74708,1.74723,39800001.0
2006-03-16 10:27:00,1.74725,1.74733,1.74723,1.74728,130899999.0
2006-03-16 10:28:00,1.74728,1.74734,1.7472,1.74734,82699999.0
2006-03-16 10:29:00,1.74728,1.7473,1.74722,1.74722,21900000.0
2006-03-16 10:30:00,1.7473,1.7474,1.74729,1.7474,58000000.0
2006-03-16 10:31:00,1.74738,1.74738,1.74727,1.74727,56100000.0
2006-03-16 10:32:00,1.74722,1.7474,1.74722,1.74738,41799999.0
2006-03-16 10:33:00,1.74742,1.74742,1.74738,1.74738,24000000.0
2006-03-16 10:34:00,1.74733,1.74735,1.74728,1.74735,39700001.0
2006-03-16 10:35:00,1.74735,1.74735,1.7473,1.7473,28700000.0
2006-03-16 10:36:00,1.74732,1.74741,1.74731,1.74731,60200000.0
2006-03-16 10:37:00,1.74733,1.74742,1.74732,1.74737,50100000.0
2006-03-16 10:38:00,1.74738,1.74755,1.74736,1.74755,84600000.0
2006-03-16 10:39:00,1.74752,1.74755,1.74745,1.74749,88600001.0
2006-03-16 10:40:00,1.74753,1.74753,1.74741,1.74747,79100000.0
2006-03-16 10:41:00,1.74741,1.74749,1.74737,1.74737,69100000.0
2006-03-16 10:42:00,1.74747,1.74759,1.74744,1.74759,37900000.0
2006-03-16 10:43:00,1.74766,1.74773,1.74763,1.74773,82799999.0
2006-03-16 10:44:00,1.74765,1.74765,1.74741,1.74749,99099998.0
2006-03-16 10:45:00,1.74745,1.74745,1.74737,1.74743,13700000.0
2006-03-16 10:46:00,1.74739,1.74752,1.74739,1.74744,52800000.0
2006-03-16 10:47:00,1.74745,1.74755,1.74745,1.74755,23000000.0
2006-03-16 10:48:00,1.7476,1.74768,1.74757,1.7476,72900000.0
2006-03-16 10:49:00,1.74764,1.74775,1.74757,1.74757,47750001.0
2006-03-16 10:50:00,1.74763,1.74771,1.74763,1.74769,63600001.0
2006-03-16 10:51:00,1.74775,1.74775,1.74755,1.74768,71500002.0
2006-03-16 10:52:00,1.7478,1.74783,1.74768,1.74768,44900001.0
2006-03-16 10:53:00,1.7477,1.7478,1.74767,1.74771,38300000.0
2006-03-16 10:54:00,1.7478,1.7479,1.74778,1.74779,19600000.0
2006-03-16 10:55:00,1.74783,1.74783,1.74763,1.7477,106600000.0
2006-03-16 10:56:00,1.7477,1.74794,1.7477,1.74794,88299999.0
2006-03-16 10:57:00,1.74797,1.74803,1.74789,1.74803,50300000.0
2006-03-16 10:58:00,1.74803,1.74808,1.74785,1.74808,112499998.0
2006-03-16 10:59:00,1.74812,1.7484,1.74812,1.7484,68400002.0
2006-03-16 11:00:00,1.74847,1.74847,1.74823,1.74824,109300000.0
2006-03-16 11:01:00,1.74829,1.74853,1.74818,1.74853,39900000.0
2006-03-16 11:02:00,1.7486,1.74863,1.74851,1.74851,64299999.0
2006-03-16 11:03:00,1.74845,1.74845,1.74826,1.74831,19700000.0
2006-03-16 11:04:00,1.74837,1.74839,1.74817,1.74817,61100002.0
2006-03-16 11:05:00,1.7483,1.74866,1.7483,1.74856,125100001.0
2006-03-16 11:06:00,1.7486,1.74866,1.74847,1.74847,92500001.0
2006-03-16 11:07:00,1.74853,1.74859,1.74847,1.74852,89100002.0
2006-03-16 11:08:00,1.74852,1.74852,1.7483,1.74843,76000000.0
2006-03-16 11:09:00,1.74847,1.7485,1.74847,1.74848,34300000.0
2006-03-16 11:10:00,1.7485,1.74851,1.74844,1.74848,63000002.0
2006-03-16 11:11:00,1.74847,1.74849,1.74844,1.74849,70100000.0
2006-03-16 11:12:00,1.7484,1.74847,1.74839,1.74847,74899999.0
2006-03-16 11:13:00,1.74838,1.74844,1.74833,1.74844,45000000.0
2006-03-16 11:14:00,1.74842,1.74845,1.74835,1.74835,120699994.0
2006-03-16 11:15:00,1.74832,1.74843,1.74823,1.74823,44700000.0
2006-03-16 11:16:00,1.7481,1.74817,1.748,1.74815,48800000.0
2006-03-16 11:17:00,1.74817,1.74817,1.74804,1.74805,95200001.0
2006-03-16 11:18:00,1.74817,1.7483,1.74817,1.7483,112900002.0
2006-03-16 11:19:00,1.74818,1.7482,1.74811,1.74813,88500000.0
2006-03-16 11:20:00,1.74823,1.74823,1.74822,1.74822,27000001.0
2006-03-16 11:21:00,1.74838,1.74851,1.74838,1.74851,82099998.0
2006-03-16 11:22:00,1.74857,1.74867,1.74847,1.74852,131600000.0
2006-03-16 11:23:00,1.74847,1.74852,1.74844,1.74848,43900000.0
2006-03-16 11:24:00,1.74852,1.74852,1.74841,1.7485,76700000.0
2006-03-16 11:25:00,1.7485,1.7486,1.74848,1.74852,69200002.0
2006-03-16 11:26:00,1.74853,1.74853,1.74845,1.74846,29300000.0
2006-03-16 11:27:00,1.74857,1.74905,1.74857,1.74905,68199999.0
2006-03-16 11:28:00,1.74918,1.74918,1.74875,1.74875,31500000.0
2006-03-16 11:29:00,1.74872,1.74881,1.74863,1.74881,81300001.0
2006-03-16 11:30:00,1.74898,1.74931,1.74854,1.74893,123899997.0
2006-03-16 11:31:00,1.74894,1.74935,1.74894,1.7493,98500000.0
2006-03-16 11:32:00,1.74916,1.74916,1.7481,1.74817,64200000.0
2006-03-16 11:33:00,1.74807,1.74818,1.74793,1.74797,27000000.0
2006-03-16 11:34:00,1.74793,1.74793,1.74761,1.74771,108400001.0
2006-03-16 11:35:00,1.74768,1.74768,1.7472,1.74721,51100000.0
2006-03-16 11:36:00,1.74708,1.74718,1.74682,1.74684,81900001.0
2006-03-16 11:37:00,1.74677,1.74677,1.74646,1.74651,83300000.0
2006-03-16 11:38:00,1.74653,1.74669,1.74647,1.74664,60100000.0
2006-03-16 11:39:00,1.74656,1.74663,1.74653,1.74663,28500000.0
2006-03-16 11:40:00,1.7467,1.74722,1.7467,1.74722,89900001.0
2006-03-16 11:41:00,1.74745,1.74768,1.74745,1.74761,48300000.0
2006-03-16 11:42:00,1.74762,1.74771,1.7476,1.74769,103270001.0
2006-03-16 11:43:00,1.74774,1.74782,1.74752,1.74755,82199999.0
2006-03-16 11:44:00,1.74758,1.74767,1.74751,1.74767,74700001.0
2006-03-16 11:45:00,1.74772,1.74801,1.74772,1.74798,37500000.0
2006-03-16 11:46:00,1.74806,1.74808,1.74794,1.748,108999998.0
2006-03-16 11:47:00,1.74807,1.74817,1.74805,1.7481,137400002.0
2006-03-16 11:48:00,1.74805,1.74805,1.74768,1.74775,58400000.0
2006-03-16 11:49:00,1.74776,1.7479,1.74776,1.74788,45800000.0
2006-03-16 11:50:00,1.74787,1.74787,1.74758,1.74765,61399999.0
2006-03-16 11:51:00,1.74759,1.74773,1.74759,1.74771,45200000.0
2006-03-16 11:52:00,1.74774,1.74788,1.74774,1.74785,56400000.0
2006-03-16 11:53:00,1.74784,1.74797,1.74784,1.74789,53500000.0
2006-03-16 11:54:00,1.74782,1.74797,1.74782,1.74785,79200000.0
2006-03-16 11:55:00,1.7479,1.74791,1.74785,1.74785,45600000.0
2006-03-16 11:56:00,1.74775,1.74775,1.7477,1.7477,8000000.0
2006-03-16 11:57:00,1.74747,1.74747,1.7472,1.7472,81700000.0
2006-03-16 11:58:00,1.74698,1.74698,1.74674,1.74674,48200000.0
2006-03-16 11:59:00,1.74675,1.74692,1.74671,1.74692,142800001.0
2006-03-16 12:00:00,1.74689,1.74689,1.74653,1.74653,63000001.0
2006-03-16 12:01:00,1.74652,1.74677,1.74652,1.74663,56300001.0
2006-03-16 12:02:00,1.7468,1.74696,1.74676,1.74688,78000000.0
2006-03-16 12:03:00,1.7469,1.74697,1.74685,1.74685,15900000.0
2006-03-16 12:04:00,1.74676,1.74678,1.74666,1.74666,143299998.0
2006-03-16 12:05:00,1.74675,1.74675,1.74665,1.74675,64299999.0
2006-03-16 12:06:00,1.74677,1.74677,1.74664,1.7467,81999998.0
2006-03-16 12:07:00,1.74677,1.74681,1.74666,1.74669,70800000.0
2006-03-16 12:08:00,1.7466,1.7466,1.74657,1.74658,31500000.0
2006-03-16 12:09:00,1.74657,1.74672,1.74657,1.74672,72899999.0
2006-03-16 12:10:00,1.7468,1.74701,1.74678,1.74701,45800000.0
2006-03-16 12:11:00,1.74705,1.74743,1.74705,1.74743,38000000.0
2006-03-16 12:12:00,1.74756,1.7477,1.74746,1.74752,95699998.0
2006-03-16 12:13:00,1.74755,1.74762,1.74755,1.74759,30200000.0
2006-03-16 12:14:00,1.74758,1.74759,1.74753,1.74759,64899998.0
2006-03-16 12:15:00,1.74778,1.74797,1.74778,1.74785,58900000.0
2006-03-16 12:16:00,1.7478,1.74803,1.7478,1.74803,66800000.0
2006-03-16 12:17:00,1.74812,1.74816,1.74793,1.74801,60300000.0
2006-03-16 12:18:00,1.74798,1.74798,1.74792,1.74793,5900000.0
2006-03-16 12:19:00,1.74811,1.74868,1.74811,1.74862,66600000.0
2006-03-16 12:20:00,1.74871,1.74871,1.74839,1.7484,74999999.0
2006-03-16 12:21:00,1.74822,1.74823,1.74808,1.74818,87000002.0
2006-03-16 12:22:00,1.74817,1.74849,1.74817,1.74849,38900000.0
2006-03-16 12:23:00,1.74853,1.74856,1.74851,1.74855,59700000.0
2006-03-16 12:24:00,1.74855,1.74855,1.74843,1.74843,47800000.0
2006-03-16 12:25:00,1.74844,1.74858,1.74842,1.74842,49000000.0
2006-03-16 12:26:00,1.74848,1.74852,1.74846,1.74848,79799999.0
2006-03-16 12:27:00,1.74842,1.74843,1.74842,1.74843,11100000.0
2006-03-16 12:28:00,1.74843,1.74854,1.74839,1.74842,72546995.0
2006-03-16 12:29:00,1.74847,1.74856,1.74833,1.74833,74600000.0
2006-03-16 12:30:00,1.74826,1.7483,1.74817,1.74822,95600001.0
2006-03-16 12:31:00,1.7482,1.74837,1.7481,1.7481,89400002.0
2006-03-16 12:32:00,1.74808,1.74826,1.74794,1.74826,92200001.0
2006-03-16 12:33:00,1.74837,1.74838,1.74813,1.74813,58900001.0
2006-03-16 12:34:00,1.7481,1.74815,1.74762,1.74762,68600001.0
2006-03-16 12:35:00,1.74756,1.74765,1.7475,1.74758,50600000.0
2006-03-16 12:36:00,1.74758,1.74769,1.74751,1.74758,42900000.0
2006-03-16 12:37:00,1.74746,1.74755,1.74732,1.74755,48300000.0
2006-03-16 12:38:00,1.74748,1.74748,1.74732,1.74739,28200000.0
2006-03-16 12:39:00,1.74727,1.74735,1.74727,1.74728,48300000.0
2006-03-16 12:40:00,1.74727,1.74727,1.7471,1.74721,74200000.0
2006-03-16 12:41:00,1.74718,1.74751,1.74718,1.74751,43400000.0
2006-03-16 12:42:00,1.74755,1.74761,1.74751,1.74751,77700000.0
2006-03-16 12:43:00,1.74752,1.74766,1.7475,1.74753,126300000.0
2006-03-16 12:44:00,1.7475,1.74755,1.74745,1.74748,84699998.0
2006-03-16 12:45:00,1.74756,1.74758,1.74735,1.74735,52000000.0
2006-03-16 12:46:00,1.74727,1.74733,1.7472,1.74733,48400000.0
2006-03-16 12:47:00,1.74735,1.74752,1.74728,1.74752,45700000.0
2006-03-16 12:48:00,1.74753,1.74753,1.7474,1.7474,54600000.0
2006-03-16 12:49:00,1.74733,1.74733,1.74717,1.74728,21300000.0
2006-03-16 12:50:00,1.74733,1.74733,1.74711,1.74712,90599999.0
2006-03-16 12:51:00,1.74698,1.74698,1.74669,1.74674,56900000.0
2006-03-16 12:52:00,1.74666,1.74669,1.74637,1.7464,78699999.0
2006-03-16 12:53:00,1.7464,1.74656,1.74631,1.74655,106900002.0
2006-03-16 12:54:00,1.74655,1.74656,1.74641,1.7465,65299999.0
2006-03-16 12:55:00,1.74652,1.74659,1.74638,1.74651,61900000.0
2006-03-16 12:56:00,1.74652,1.74658,1.74604,1.74604,43800001.0
2006-03-16 12:57:00,1.74583,1.74583,1.74571,1.74581,58399998.0
2006-03-16 12:58:00,1.74597,1.74597,1.74581,1.74594,89800000.0
2006-03-16 12:59:00,1.74576,1.74609,1.74576,1.74609,22800000.0
2006-03-16 13:00:00,1.74622,1.74622,1.74598,1.746,79900000.0
2006-03-16 13:01:00,1.74585,1.74595,1.74584,1.74595,39500000.0
2006-03-16 13:02:00,1.74585,1.74585,1.7456,1.7456,47600000.0
2006-03-16 13:03:00,1.74566,1.7459,1.74566,1.7459,69699999.0
2006-03-16 13:04:00,1.74591,1.74594,1.74588,1.74592,78900000.0
2006-03-16 13:05:00,1.74575,1.74575,1.74548,1.74548,60199999.0
2006-03-16 13:06:00,1.7456,1.74569,1.74548,1.74548,103000000.0
2006-03-16 13:07:00,1.74549,1.74553,1.74536,1.7454,111700000.0
2006-03-16 13:08:00,1.74547,1.74565,1.74545,1.74565,63000001.0
2006-03-16 13:09:00,1.74557,1.74563,1.74554,1.74563,96200000.0
2006-03-16 13:10:00,1.74565,1.7458,1.74565,1.74579,53100000.0
2006-03-16 13:11:00,1.74587,1.74607,1.74587,1.74607,45700000.0
2006-03-16 13:12:00,1.74608,1.74631,1.74599,1.74631,58600000.0
2006-03-16 13:13:00,1.74618,1.7463,1.74618,1.74628,40700001.0
2006-03-16 13:14:00,1.74632,1.74637,1.7462,1.74637,61200000.0
2006-03-16 13:15:00,1.74641,1.74641,1.74615,1.74615,48199999.0
2006-03-16 13:16:00,1.74605,1.74605,1.74594,1.746,68200000.0
2006-03-16 13:17:00,1.74612,1.74617,1.74607,1.74616,32800000.0
2006-03-16 13:18:00,1.74623,1.74623,1.74586,1.74586,50999999.0
2006-03-16 13:19:00,1.74584,1.74584,1.74558,1.74567,56900000.0
2006-03-16 13:20:00,1.74563,1.74566,1.74555,1.74566,86999998.0
2006-03-16 13:21:00,1.74572,1.74572,1.74549,1.74549,17600000.0
2006-03-16 13:22:00,1.74552,1.74577,1.74552,1.74577,14200000.0
2006-03-16 13:23:00,1.74588,1.74613,1.74588,1.74613,29700000.0
2006-03-16 13:24:00,1.74612,1.74628,1.74607,1.74622,81900000.0
2006-03-16 13:25:00,1.74623,1.7463,1.74615,1.7463,13100000.0
2006-03-16 13:26:00,1.74633,1.7464,1.74627,1.74627,95900002.0
2006-03-16 13:27:00,1.74624,1.74647,1.74619,1.74646,32500000.0
2006-03-16 13:28:00,1.74643,1.74647,1.74622,1.74622,40900001.0
2006-03-16 13:29:00,1.74618,1.7462,1.74604,1.74618,89499999.0
2006-03-16 13:30:00,1.74621,1.74645,1.74621,1.74638,81200000.0
2006-03-16 13:31:00,1.74647,1.74648,1.74642,1.74648,39900000.0
2006-03-16 13:32:00,1.74647,1.7465,1.74647,1.7465,13300000.0
2006-03-16 13:33:00,1.74655,1.74655,1.7465,1.7465,10500000.0
2006-03-16 13:34:00,1.74647,1.74678,1.74642,1.74678,82399998.0
2006-03-16 13:35:00,1.74679,1.74679,1.74676,1.74676,19200000.0
2006-03-16 13:36:00,1.74673,1.74677,1.7467,1.74672,73899999.0
2006-03-16 13:37:00,1.74668,1.74671,1.74655,1.74668,94399999.0
2006-03-16 13:38:00,1.74668,1.74686,1.74665,1.74686,87900000.0
2006-03-16 13:39:00,1.7469,1.74695,1.74685,1.74688,36199999.0
2006-03-16 13:40:00,1.74695,1.74695,1.74668,1.74684,54500000.0
2006-03-16 13:41:00,1.74691,1.74691,1.74673,1.74683,106000002.0
2006-03-16 13:42:00,1.74685,1.747,1.74685,1.74693,48300001.0
2006-03-16 13:43:00,1.74678,1.74678,1.74672,1.74672,19200000.0
2006-03-16 13:44:00,1.74653,1.74653,1.74642,1.74647,88000001.0
2006-03-16 13:45:00,1.74643,1.74653,1.74643,1.74649,42100000.0
2006-03-16 13:46:00,1.74639,1.74648,1.74635,1.74638,93500000.0
2006-03-16 13:47:00,1.74631,1.74631,1.74595,1.74595,67900001.0
2006-03-16 13:48:00,1.74601,1.74612,1.74599,1.74612,61999999.0
2006-03-16 13:49:00,1.74617,1.74626,1.74608,1.74624,80900001.0
2006-03-16 13:50:00,1.7463,1.74636,1.7463,1.74635,71200002.0
2006-03-16 13:51:00,1.74635,1.74642,1.74635,1.74635,28000000.0
2006-03-16 13:52:00,1.74642,1.74656,1.74638,1.74652,53000000.0
2006-03-16 13:53:00,1.7465,1.74653,1.74639,1.74647,50700000.0
2006-03-16 13:54:00,1.74635,1.74635,1.74596,1.74601,50300001.0
2006-03-16 13:55:00,1.7459,1.74598,1.74588,1.74598,47200001.0
2006-03-16 13:56:00,1.74607,1.74607,1.74593,1.74593,41100000.0
2006-03-16 13:57:00,1.746,1.74606,1.746,1.74606,31900000.0
2006-03-16 13:58:00,1.74611,1.7462,1.7459,1.7459,21600000.0
2006-03-16 13:59:00,1.74592,1.74612,1.74592,1.74612,58100001.0
2006-03-16 14:00:00,1.7462,1.74625,1.74604,1.74604,130499999.0
2006-03-16 14:01:00,1.74604,1.74604,1.7459,1.7459,42500000.0
2006-03-16 14:02:00,1.7459,1.74598,1.74588,1.74592,59500000.0
2006-03-16 14:03:00,1.74605,1.74608,1.7459,1.74599,50900000.0
2006-03-16 14:04:00,1.74604,1.74613,1.74604,1.74607,51900000.0
2006-03-16 14:05:00,1.74597,1.74602,1.74593,1.74602,41000001.0
2006-03-16 14:06:00,1.74598,1.74607,1.74593,1.74605,20700000.0
2006-03-16 14:07:00,1.7461,1.74611,1.74601,1.74601,37600000.0
2006-03-16 14:08:00,1.74608,1.74609,1.74602,1.74608,59700000.0
2006-03-16 14:09:00,1.74598,1.74607,1.74596,1.74601,85100002.0
2006-03-16 14:10:00,1.74607,1.7461,1.74595,1.74596,58100001.0
2006-03-16 14:11:00,1.74579,1.74602,1.74578,1.74595,43800000.0
2006-03-16 14:12:00,1.74594,1.74595,1.74589,1.7459,63800000.0
2006-03-16 14:13:00,1.74593,1.74598,1.74579,1.74598,57200000.0
2006-03-16 14:14:00,1.746,1.74606,1.74595,1.74595,40600000.0
2006-03-16 14:15:00,1.74588,1.74588,1.74579,1.74582,14900000.0
2006-03-16 14:16:00,1.74582,1.74588,1.74582,1.74588,51400001.0
2006-03-16 14:17:00,1.74595,1.74597,1.74588,1.74589,55500000.0
2006-03-16 14:18:00,1.74593,1.74613,1.74593,1.74605,49800000.0
2006-03-16 14:19:00,1.74607,1.74607,1.74592,1.74592,43800000.0
2006-03-16 14:20:00,1.74585,1.74597,1.74585,1.74593,22500000.0
2006-03-16 14:21:00,1.74585,1.7459,1.74583,1.74586,77000000.0
2006-03-16 14:22:00,1.74584,1.74587,1.74578,1.7458,45300000.0
2006-03-16 14:23:00,1.74585,1.74593,1.74585,1.74593,23099999.0
2006-03-16 14:24:00,1.74592,1.74601,1.74588,1.74588,109100000.0
2006-03-16 14:25:00,1.74591,1.74601,1.74591,1.74596,85900000.0
2006-03-16 14:26:00,1.74604,1.74604,1.7459,1.74595,45200000.0
2006-03-16 14:27:00,1.74589,1.74607,1.74589,1.74604,120400002.0
2006-03-16 14:28:00,1.746,1.7462,1.746,1.74617,26500000.0
2006-03-16 14:29:00,1.74623,1.74623,1.74613,1.74622,17500000.0
2006-03-16 14:30:00,1.74632,1.74635,1.7462,1.74628,45200000.0
2006-03-16 14:31:00,1.7463,1.74637,1.7463,1.74632,23200000.0
2006-03-16 14:32:00,1.74632,1.74639,1.74622,1.74622,86100002.0
2006-03-16 14:33:00,1.74622,1.74625,1.7461,1.7462,94700000.0
2006-03-16 14:34:00,1.74612,1.74613,1.74594,1.746,66600001.0
2006-03-16 14:35:00,1.74588,1.74593,1.7458,1.7458,64899999.0
2006-03-16 14:36:00,1.74585,1.74596,1.74579,1.74585,66500001.0
2006-03-16 14:37:00,1.7459,1.7461,1.74589,1.74607,81300000.0
2006-03-16 14:38:00,1.74604,1.74616,1.74604,1.74612,32600000.0
2006-03-16 14:39:00,1.74621,1.74622,1.74613,1.74613,35000000.0
2006-03-16 14:40:00,1.74606,1.74606,1.74594,1.74596,49000000.0
2006-03-16 14:41:00,1.74596,1.74596,1.74588,1.7459,92999999.0
2006-03-16 14:42:00,1.74592,1.74595,1.74586,1.74586,52700001.0
2006-03-16 14:43:00,1.74585,1.7459,1.74581,1.7459,55000001.0
2006-03-16 14:44:00,1.74599,1.74605,1.74596,1.74605,38700000.0
2006-03-16 14:45:00,1.74598,1.74603,1.74594,1.74601,46700000.0
2006-03-16 14:46:00,1.746,1.74605,1.746,1.74605,57900000.0
2006-03-16 14:47:00,1.74596,1.74601,1.74589,1.74589,61600000.0
2006-03-16 14:48:00,1.74607,1.74644,1.74607,1.74623,77500000.0
2006-03-16 14:49:00,1.74623,1.74636,1.74622,1.74634,96599999.0
2006-03-16 14:50:00,1.74638,1.74649,1.74636,1.74648,42700000.0
2006-03-16 14:51:00,1.74649,1.74652,1.7464,1.74645,52799999.0
2006-03-16 14:52:00,1.7464,1.74653,1.7464,1.74653,83699998.0
2006-03-16 14:53:00,1.74662,1.74676,1.74662,1.74673,33200000.0
2006-03-16 14:54:00,1.74669,1.7467,1.74653,1.74653,96100000.0
2006-03-16 14:55:00,1.74655,1.74687,1.74655,1.74681,73200001.0
2006-03-16 14:56:00,1.7467,1.7467,1.74647,1.74647,77000000.0
2006-03-16 14:57:00,1.7465,1.74674,1.7465,1.74665,43000000.0
2006-03-16 14:58:00,1.74663,1.74665,1.74645,1.74665,35300001.0
2006-03-16 14:59:00,1.74671,1.74694,1.74671,1.74689,112099999.0
2006-03-16 15:00:00,1.7469,1.74707,1.7469,1.747,77700000.0
2006-03-16 15:01:00,1.74676,1.74677,1.74661,1.74672,85699999.0
2006-03-16 15:02:00,1.74678,1.74678,1.7465,1.7465,72600002.0
2006-03-16 15:03:00,1.74654,1.74663,1.74651,1.74663,69800000.0
2006-03-16 15:04:00,1.74662,1.74667,1.74657,1.74666,78499998.0
2006-03-16 15:05:00,1.74657,1.7467,1.74657,1.7467,73200001.0
2006-03-16 15:06:00,1.74663,1.74669,1.74654,1.74658,79399999.0
2006-03-16 15:07:00,1.74657,1.74657,1.74646,1.74653,63999998.0
2006-03-16 15:08:00,1.74645,1.74645,1.74623,1.7463,30999999.0
2006-03-16 15:09:00,1.74633,1.74639,1.74621,1.74639,114100000.0
2006-03-16 15:10:00,1.74637,1.74637,1.74627,1.74628,27600000.0
2006-03-16 15:11:00,1.74628,1.74631,1.74618,1.74618,50050000.0
2006-03-16 15:12:00,1.74619,1.74626,1.74619,1.74626,46399998.0
2006-03-16 15:13:00,1.74637,1.74646,1.74634,1.74642,65900001.0
2006-03-16 15:14:00,1.74637,1.74667,1.74637,1.74667,56000001.0
2006-03-16 15:15:00,1.74672,1.74686,1.74667,1.74667,77800000.0
2006-03-16 15:16:00,1.74655,1.74655,1.74647,1.74655,40200000.0
2006-03-16 15:17:00,1.74652,1.74656,1.74635,1.74647,57700000.0
2006-03-16 15:18:00,1.74646,1.74646,1.74598,1.74603,67000000.0
2006-03-16 15:19:00,1.74602,1.74609,1.74596,1.74603,71199999.0
2006-03-16 15:20:00,1.74622,1.74665,1.74622,1.74662,39500000.0
2006-03-16 15:21:00,1.74671,1.74692,1.74668,1.74692,59800000.0
2006-03-16 15:22:00,1.7471,1.74715,1.74697,1.74707,65400000.0
2006-03-16 15:23:00,1.74717,1.74722,1.74712,1.74712,80700000.0
2006-03-16 15:24:00,1.74714,1.74714,1.74699,1.74711,70800000.0
2006-03-16 15:25:00,1.7471,1.7471,1.74684,1.74684,53200000.0
2006-03-16 15:26:00,1.74687,1.74707,1.74685,1.74685,50100000.0
2006-03-16 15:27:00,1.74683,1.74683,1.74652,1.74652,70199998.0
2006-03-16 15:28:00,1.74637,1.74637,1.74628,1.74628,38400000.0
2006-03-16 15:29:00,1.74627,1.74627,1.74603,1.74603,76500000.0
2006-03-16 15:30:00,1.74658,1.74846,1.74658,1.7484,65400001.0
2006-03-16 15:31:00,1.74838,1.74934,1.74816,1.74934,90799998.0
2006-03-16 15:32:00,1.74924,1.74941,1.74908,1.74926,132700002.0
2006-03-16 15:33:00,1.74968,1.75013,1.74968,1.75013,48800000.0
2006-03-16 15:34:00,1.7502,1.75031,1.74994,1.74994,91299999.0
2006-03-16 15:35:00,1.74981,1.74981,1.7495,1.74951,39100001.0
2006-03-16 15:36:00,1.74924,1.74949,1.74924,1.7494,86700001.0
2006-03-16 15:37:00,1.74954,1.75037,1.74954,1.75037,69749998.0
2006-03-16 15:38:00,1.7503,1.7503,1.74998,1.7502,53599999.0
2006-03-16 15:39:00,1.7502,1.75131,1.75017,1.75131,68099998.0
2006-03-16 15:40:00,1.75134,1.75134,1.75077,1.7508,89100004.0
2006-03-16 15:41:00,1.75114,1.7521,1.75114,1.7521,24700000.0
2006-03-16 15:42:00,1.75222,1.75226,1.75171,1.75188,132200000.0
2006-03-16 15:43:00,1.75178,1.75178,1.75142,1.75147,88300000.0
2006-03-16 15:44:00,1.75128,1.75128,1.75101,1.75101,32400000.0
2006-03-16 15:45:00,1.75113,1.75127,1.751,1.75104,115800003.0
2006-03-16 15:46:00,1.75125,1.7515,1.75117,1.75144,61500001.0
2006-03-16 15:47:00,1.75157,1.75208,1.75157,1.75208,65599999.0
2006-03-16 15:48:00,1.7521,1.75213,1.75169,1.75169,54100000.0
2006-03-16 15:49:00,1.75148,1.75148,1.75088,1.75091,74800000.0
2006-03-16 15:50:00,1.75087,1.75107,1.75087,1.75098,79800001.0
2006-03-16 15:51:00,1.75108,1.75108,1.75094,1.751,35799999.0
2006-03-16 15:52:00,1.75098,1.75143,1.75098,1.75126,101900001.0
2006-03-16 15:53:00,1.75132,1.75134,1.75099,1.75099,66800002.0
2006-03-16 15:54:00,1.7508,1.7508,1.75058,1.7506,48699999.0
2006-03-16 15:55:00,1.75063,1.75096,1.75058,1.75096,41900000.0
2006-03-16 15:56:00,1.75115,1.75136,1.75115,1.75128,53300001.0
2006-03-16 15:57:00,1.7513,1.7514,1.75111,1.7514,76800000.0
2006-03-16 15:58:00,1.75137,1.75245,1.75137,1.7524,40800000.0
2006-03-16 15:59:00,1.75245,1.75256,1.75212,1.75215,114000000.0
2006-03-16 16:00:00,1.75216,1.75249,1.75209,1.75248,37000000.0
2006-03-16 16:01:00,1.75273,1.75275,1.75245,1.75248,102100000.0
2006-03-16 16:02:00,1.75238,1.75274,1.75236,1.75266,54500000.0
2006-03-16 16:03:00,1.75271,1.75283,1.75252,1.75259,63400001.0
2006-03-16 16:04:00,1.75263,1.75263,1.75212,1.75212,123199999.0
2006-03-16 16:05:00,1.75212,1.75225,1.75203,1.7522,39900000.0
2006-03-16 16:06:00,1.75227,1.75231,1.75178,1.75185,82999999.0
2006-03-16 16:07:00,1.75182,1.75205,1.75182,1.75193,31700000.0
2006-03-16 16:08:00,1.7519,1.75206,1.7518,1.75186,59800000.0
2006-03-16 16:09:00,1.75184,1.75189,1.75181,1.75184,87299998.0
2006-03-16 16:10:00,1.75179,1.75236,1.75179,1.75231,61470000.0
2006-03-16 16:11:00,1.75226,1.75237,1.75221,1.75237,120100001.0
2006-03-16 16:12:00,1.75232,1.75237,1.75184,1.75184,68299999.0
2006-03-16 16:13:00,1.7518,1.7524,1.7518,1.7524,131500000.0
2006-03-16 16:14:00,1.75235,1.75235,1.75187,1.75187,56900001.0
2006-03-16 16:15:00,1.7518,1.7518,1.75146,1.75157,43200000.0
2006-03-16 16:16:00,1.7516,1.75169,1.75135,1.75135,68000000.0
2006-03-16 16:17:00,1.75146,1.75163,1.75121,1.75163,70999999.0
2006-03-16 16:18:00,1.75172,1.75187,1.75163,1.75163,119599999.0
2006-03-16 16:19:00,1.75155,1.7516,1.75146,1.7516,23900000.0
2006-03-16 16:20:00,1.75169,1.75178,1.75163,1.75163,63499998.0
2006-03-16 16:21:00,1.75171,1.75182,1.7517,1.7518,31600000.0
2006-03-16 16:22:00,1.75182,1.75192,1.75175,1.75182,38900000.0
2006-03-16 16:23:00,1.75168,1.75194,1.75166,1.75194,110199998.0
2006-03-16 16:24:00,1.75184,1.752,1.75179,1.75184,55300000.0
2006-03-16 16:25:00,1.75175,1.75175,1.75167,1.75167,45000001.0
2006-03-16 16:26:00,1.75162,1.75184,1.75162,1.75176,109099999.0
2006-03-16 16:27:00,1.75178,1.75192,1.75175,1.75187,34400000.0
2006-03-16 16:28:00,1.75168,1.75168,1.75133,1.75133,42000000.0
2006-03-16 16:29:00,1.7514,1.75154,1.75136,1.75147,34700000.0
2006-03-16 16:30:00,1.75137,1.75149,1.75104,1.75107,54100000.0
2006-03-16 16:31:00,1.75109,1.75117,1.75107,1.75115,56199999.0
2006-03-16 16:32:00,1.75114,1.75153,1.75114,1.75147,62600000.0
2006-03-16 16:33:00,1.75145,1.75157,1.75145,1.75148,34300000.0
2006-03-16 16:34:00,1.75155,1.7516,1.75146,1.75148,67400000.0
2006-03-16 16:35:00,1.7515,1.75155,1.7515,1.7515,37300000.0
2006-03-16 16:36:00,1.75152,1.75158,1.75145,1.75152,51100000.0
2006-03-16 16:37:00,1.75155,1.75172,1.75153,1.75172,98399999.0
2006-03-16 16:38:00,1.75168,1.75181,1.75168,1.75179,46300001.0
2006-03-16 16:39:00,1.75168,1.75184,1.75168,1.75179,95799999.0
2006-03-16 16:40:00,1.75199,1.75244,1.75199,1.75244,37100000.0
2006-03-16 16:41:00,1.75244,1.75278,1.75244,1.75252,105199998.0
2006-03-16 16:42:00,1.75246,1.75246,1.75225,1.7523,52400001.0
2006-03-16 16:43:00,1.75232,1.75251,1.75231,1.75251,73799999.0
2006-03-16 16:44:00,1.75262,1.75262,1.75247,1.75252,22900000.0
2006-03-16 16:45:00,1.75245,1.75254,1.7524,1.75244,58300000.0
2006-03-16 16:46:00,1.75252,1.75252,1.75213,1.75213,35300000.0
2006-03-16 16:47:00,1.75214,1.75232,1.75191,1.75191,79499999.0
2006-03-16 16:48:00,1.75201,1.75217,1.75192,1.75217,81999999.0
2006-03-16 16:49:00,1.75234,1.75257,1.75234,1.75246,61000001.0
2006-03-16 16:50:00,1.75247,1.7525,1.75226,1.75226,50500000.0
2006-03-16 16:51:00,1.75222,1.75229,1.75219,1.75219,68799999.0
2006-03-16 16:52:00,1.75212,1.75215,1.75208,1.75215,32700000.0
2006-03-16 16:53:00,1.75222,1.7523,1.75207,1.75227,54500000.0
2006-03-16 16:54:00,1.7525,1.75334,1.7525,1.75332,62800001.0
2006-03-16 16:55:00,1.75347,1.75355,1.75329,1.75355,38500000.0
2006-03-16 16:56:00,1.75357,1.75357,1.75288,1.75288,55900000.0
2006-03-16 16:57:00,1.75294,1.75295,1.75283,1.7529,79199999.0
2006-03-16 16:58:00,1.75283,1.75283,1.75248,1.75248,53800000.0
2006-03-16 16:59:00,1.75249,1.75278,1.75249,1.75278,55100000.0
2006-03-16 17:00:00,1.75259,1.7527,1.75252,1.75263,91499999.0
2006-03-16 17:01:00,1.75272,1.75275,1.75261,1.75265,69600001.0
2006-03-16 17:02:00,1.75272,1.75287,1.75263,1.75263,147500005.0
2006-03-16 17:03:00,1.7527,1.7529,1.7527,1.75286,89700001.0
2006-03-16 17:04:00,1.7528,1.75323,1.75277,1.75323,54600000.0
2006-03-16 17:05:00,1.75344,1.7538,1.75344,1.7537,31500000.0
2006-03-16 17:06:00,1.75397,1.75415,1.75391,1.75405,70900001.0
2006-03-16 17:07:00,1.75417,1.75458,1.75417,1.75458,40900000.0
2006-03-16 17:08:00,1.75468,1.7554,1.75468,1.7554,86400000.0
2006-03-16 17:09:00,1.75528,1.75528,1.75493,1.75503,29400000.0
2006-03-16 17:10:00,1.75513,1.75526,1.75502,1.75508,43600000.0
2006-03-16 17:11:00,1.75507,1.75521,1.75493,1.755,101900001.0
2006-03-16 17:12:00,1.75487,1.75491,1.75473,1.75473,48400000.0
2006-03-16 17:13:00,1.75466,1.7547,1.75422,1.75422,35500000.0
2006-03-16 17:14:00,1.75433,1.75436,1.75427,1.75427,72100002.0
2006-03-16 17:15:00,1.75417,1.75437,1.75417,1.75437,72500000.0
2006-03-16 17:16:00,1.75442,1.7546,1.75442,1.75457,51000001.0
2006-03-16 17:17:00,1.75441,1.75441,1.75384,1.75384,38400000.0
2006-03-16 17:18:00,1.75358,1.75377,1.75358,1.75377,64400001.0
2006-03-16 17:19:00,1.75362,1.7537,1.75327,1.75327,59499999.0
2006-03-16 17:20:00,1.75313,1.7533,1.75312,1.75312,72400000.0
2006-03-16 17:21:00,1.75319,1.7533,1.75319,1.7532,52500000.0
2006-03-16 17:22:00,1.75313,1.75328,1.75311,1.75328,56200000.0
2006-03-16 17:23:00,1.75329,1.75361,1.75329,1.75359,34300000.0
2006-03-16 17:24:00,1.75365,1.75365,1.7536,1.7536,24900000.0
2006-03-16 17:25:00,1.75375,1.75395,1.75375,1.7539,36400000.0
2006-03-16 17:26:00,1.75397,1.75397,1.75385,1.75397,84000001.0
2006-03-16 17:27:00,1.7538,1.7538,1.75346,1.75375,20100000.0
2006-03-16 17:28:00,1.75381,1.75382,1.75371,1.75372,173000001.0
2006-03-16 17:29:00,1.75385,1.75415,1.75385,1.75415,71999998.0
2006-03-16 17:30:00,1.75403,1.75423,1.75403,1.75423,114699999.0
2006-03-16 17:31:00,1.75418,1.75443,1.75411,1.75443,42999999.0
2006-03-16 17:32:00,1.75458,1.75458,1.75415,1.75423,135899999.0
2006-03-16 17:33:00,1.75437,1.7547,1.75437,1.75462,42300000.0
2006-03-16 17:34:00,1.75471,1.75477,1.75425,1.75425,67299998.0
2006-03-16 17:35:00,1.75427,1.75437,1.75427,1.75427,102799998.0
2006-03-16 17:36:00,1.75428,1.75429,1.75413,1.75425,43400000.0
2006-03-16 17:37:00,1.75439,1.75458,1.75395,1.754,33600000.0
2006-03-16 17:38:00,1.75408,1.75457,1.75408,1.75457,28200000.0
2006-03-16 17:39:00,1.7546,1.7546,1.75445,1.75456,30700000.0
2006-03-16 17:40:00,1.75462,1.75463,1.75454,1.7546,34100000.0
2006-03-16 17:41:00,1.75458,1.75458,1.75417,1.75417,53800001.0
2006-03-16 17:42:00,1.75405,1.75405,1.7537,1.7537,79200000.0
2006-03-16 17:43:00,1.7536,1.7536,1.75334,1.75343,38500000.0
2006-03-16 17:44:00,1.75345,1.75347,1.75336,1.75347,39700001.0
2006-03-16 17:45:00,1.75351,1.75366,1.7535,1.75363,39299999.0
2006-03-16 17:46:00,1.75348,1.75366,1.75342,1.75366,16000000.0
2006-03-16 17:47:00,1.75378,1.75378,1.75357,1.75368,62370000.0
2006-03-16 17:48:00,1.75366,1.75372,1.7536,1.75369,29900000.0
2006-03-16 17:49:00,1.75379,1.75385,1.75366,1.75378,135599999.0
2006-03-16 17:50:00,1.75368,1.75372,1.75347,1.75347,22700000.0
2006-03-16 17:51:00,1.75331,1.75331,1.75312,1.75318,39100000.0
2006-03-16 17:52:00,1.75317,1.75351,1.75317,1.75337,109000000.0
2006-03-16 17:53:00,1.75339,1.75373,1.75339,1.75371,40300001.0
2006-03-16 17:54:00,1.75364,1.75406,1.75364,1.75406,59970000.0
2006-03-16 17:55:00,1.75408,1.75456,1.75408,1.75456,14100000.0
2006-03-16 17:56:00,1.75467,1.75476,1.7546,1.75476,100699999.0
2006-03-16 17:57:00,1.75476,1.75483,1.75473,1.75473,53800001.0
2006-03-16 17:58:00,1.75466,1.75466,1.75436,1.75436,32600000.0
2006-03-16 17:59:00,1.75436,1.75452,1.75431,1.75444,60200000.0
2006-03-16 18:00:00,1.75431,1.75431,1.75401,1.75401,55599999.0
2006-03-16 18:01:00,1.75403,1.75414,1.75377,1.75397,1087000002.0
2006-03-16 18:02:00,1.75399,1.75405,1.75388,1.75389,1048300004.0
2006-03-16 18:03:00,1.75378,1.75402,1.75369,1.75371,1189800000.0
2006-03-16 18:04:00,1.75384,1.7544,1.75382,1.7544,809219995.0
2006-03-16 18:05:00,1.75447,1.75493,1.7544,1.75493,963799999.0
2006-03-16 18:06:00,1.7552,1.75654,1.7552,1.75641,1108499995.0
2006-03-16 18:07:00,1.75647,1.75648,1.75611,1.75635,1242499995.0
2006-03-16 18:08:00,1.7563,1.7563,1.75586,1.75594,1368199993.0
2006-03-16 18:09:00,1.75582,1.75596,1.7556,1.75596,585699998.0
2006-03-16 18:10:00,1.75604,1.75632,1.75591,1.75591,775800000.0
2006-03-16 18:11:00,1.75598,1.75628,1.75576,1.75628,471800004.0
2006-03-16 18:12:00,1.75625,1.75625,1.75577,1.75577,720999999.0
2006-03-16 18:13:00,1.75577,1.75606,1.75577,1.75595,650500007.0
2006-03-16 18:14:00,1.75611,1.75624,1.75591,1.75598,720649995.0
2006-03-16 18:15:00,1.75595,1.75604,1.75593,1.75604,1108099996.0
2006-03-16 18:16:00,1.75605,1.75606,1.75577,1.75578,770599999.0
2006-03-16 18:17:00,1.75575,1.75602,1.75565,1.75565,507300001.0
2006-03-16 18:18:00,1.75562,1.75582,1.75552,1.75575,666346994.0
2006-03-16 18:19:00,1.75588,1.7561,1.75577,1.75591,431050001.0
2006-03-16 18:20:00,1.75595,1.75603,1.75594,1.756,485899999.0
2006-03-16 18:21:00,1.75598,1.75598,1.75577,1.75577,621350001.0
2006-03-16 18:22:00,1.75579,1.75601,1.75579,1.75593,631500001.0
2006-03-16 18:23:00,1.75593,1.75598,1.75579,1.7559,852699993.0
2006-03-16 18:24:00,1.75587,1.75587,1.75567,1.75583,742550002.0
2006-03-16 18:25:00,1.75575,1.75577,1.7554,1.75547,634500000.0
2006-03-16 18:26:00,1.75543,1.7556,1.75539,1.75548,494000001.0
2006-03-16 18:27:00,1.75541,1.75552,1.75501,1.75516,786300000.0
2006-03-16 18:28:00,1.75503,1.75503,1.75437,1.75442,269799998.0
2006-03-16 18:29:00,1.75438,1.75446,1.75426,1.75438,659899998.0
2006-03-16 18:30:00,1.75437,1.75441,1.75411,1.7544,744199998.0
2006-03-16 18:31:00,1.75447,1.75485,1.75443,1.7548,523900000.0
2006-03-16 18:32:00,1.7549,1.75541,1.7549,1.75534,314700000.0
2006-03-16 18:33:00,1.75533,1.75556,1.7552,1.75528,583999999.0
2006-03-16 18:34:00,1.75513,1.75522,1.75489,1.75489,523099999.0
2006-03-16 18:35:00,1.75481,1.75492,1.75469,1.75492,428899996.0
2006-03-16 18:36:00,1.75493,1.75493,1.75476,1.75476,119500000.0
2006-03-16 18:37:00,1.75482,1.75524,1.75482,1.75508,108199999.0
2006-03-16 18:38:00,1.75515,1.75524,1.75488,1.75521,189200002.0
2006-03-16 18:39:00,1.75519,1.75525,1.75516,1.75524,315100002.0
2006-03-16 18:40:00,1.75519,1.75519,1.75502,1.75502,382199996.0
2006-03-16 18:41:00,1.755,1.75512,1.75486,1.75488,244099997.0
2006-03-16 18:42:00,1.75486,1.75517,1.75483,1.75503,177099999.0
2006-03-16 18:43:00,1.75514,1.75518,1.75503,1.75503,114299999.0
2006-03-16 18:44:00,1.75495,1.75506,1.75491,1.75493,482600004.0
2006-03-16 18:45:00,1.75495,1.7551,1.75493,1.75508,227999999.0
2006-03-16 18:46:00,1.75506,1.75512,1.75502,1.75502,168199998.0
2006-03-16 18:47:00,1.75502,1.75517,1.75502,1.75517,121600000.0
2006-03-16 18:48:00,1.75515,1.75527,1.7551,1.75527,297399999.0
2006-03-16 18:49:00,1.75532,1.75545,1.75532,1.75538,100799999.0
2006-03-16 18:50:00,1.75534,1.75534,1.75518,1.75526,154000000.0
2006-03-16 18:51:00,1.75525,1.7553,1.75512,1.75519,488400004.0
2006-03-16 18:52:00,1.75507,1.75514,1.75504,1.75513,563500002.0
2006-03-16 18:53:00,1.75508,1.75513,1.75496,1.75496,305200000.0
2006-03-16 18:54:00,1.75497,1.75503,1.75486,1.75486,234000002.0
2006-03-16 18:55:00,1.75487,1.7549,1.75472,1.75473,665500000.0
2006-03-16 18:56:00,1.75472,1.75484,1.75468,1.75476,257899997.0
2006-03-16 18:57:00,1.7547,1.75483,1.75461,1.75475,497500006.0
2006-03-16 18:58:00,1.75479,1.75487,1.7547,1.7547,665700000.0
2006-03-16 18:59:00,1.75465,1.75478,1.75465,1.75478,456500003.0
2006-03-16 19:00:00,1.7549,1.75585,1.75485,1.75519,294200000.0
2006-03-16 19:01:00,1.75533,1.75575,1.75533,1.7556,64800000.0
2006-03-16 19:02:00,1.75563,1.75596,1.75563,1.75572,326600001.0
2006-03-16 19:03:00,1.7557,1.7557,1.75549,1.75551,557400003.0
2006-03-16 19:04:00,1.75555,1.75561,1.75539,1.75545,299699999.0
2006-03-16 19:05:00,1.75542,1.75542,1.75509,1.75509,100400000.0
2006-03-16 19:06:00,1.7551,1.75524,1.75502,1.75509,545800002.0
2006-03-16 19:07:00,1.75513,1.75595,1.75513,1.75595,383200000.0
2006-03-16 19:08:00,1.75593,1.75609,1.75591,1.75604,512300000.0
2006-03-16 19:09:00,1.75607,1.75615,1.75599,1.75615,308099997.0
2006-03-16 19:10:00,1.75607,1.75607,1.75569,1.75569,461199998.0
2006-03-16 19:11:00,1.75574,1.7561,1.75574,1.7559,62000000.0
2006-03-16 19:12:00,1.7559,1.75596,1.75581,1.75587,275900002.0
2006-03-16 19:13:00,1.75597,1.75618,1.75592,1.75611,500099997.0
2006-03-16 19:14:00,1.75612,1.75644,1.75612,1.75643,271300003.0
2006-03-16 19:15:00,1.75647,1.75658,1.75647,1.75658,371799999.0
2006-03-16 19:16:00,1.7566,1.75666,1.75654,1.75666,99000000.0
2006-03-16 19:17:00,1.75675,1.757,1.75675,1.75692,245299999.0
2006-03-16 19:18:00,1.75698,1.75722,1.75697,1.75714,295999997.0
2006-03-16 19:19:00,1.75707,1.75707,1.75657,1.75679,278199998.0
2006-03-16 19:20:00,1.75665,1.75665,1.7564,1.75642,329700002.0
2006-03-16 19:21:00,1.75643,1.75669,1.75643,1.75658,361300000.0
2006-03-16 19:22:00,1.75656,1.75656,1.75637,1.75656,223000000.0
2006-03-16 19:23:00,1.75658,1.75697,1.75638,1.75697,285400000.0
2006-03-16 19:24:00,1.75707,1.75741,1.75703,1.75741,168699998.0
2006-03-16 19:25:00,1.75738,1.75738,1.75715,1.75727,127400001.0
2006-03-16 19:26:00,1.75727,1.75734,1.75718,1.75718,374700000.0
2006-03-16 19:27:00,1.75727,1.75774,1.75727,1.75774,559749996.0
2006-03-16 19:28:00,1.7578,1.75785,1.75764,1.75771,334400002.0
2006-03-16 19:29:00,1.7576,1.75765,1.75739,1.75752,366900000.0
2006-03-16 19:30:00,1.75753,1.75829,1.75753,1.75825,593299991.0
2006-03-16 19:31:00,1.75832,1.75853,1.75832,1.75847,295000000.0
2006-03-16 19:32:00,1.75842,1.75842,1.75822,1.75836,367650004.0
2006-03-16 19:33:00,1.75843,1.75858,1.7584,1.75849,238099996.0
2006-03-16 19:34:00,1.7584,1.75851,1.75838,1.75847,162300001.0
2006-03-16 19:35:00,1.75846,1.75846,1.7581,1.7581,525200001.0
2006-03-16 19:36:00,1.75802,1.75802,1.75788,1.7579,333100004.0
2006-03-16 19:37:00,1.75791,1.75822,1.75791,1.7581,315900002.0
2006-03-16 19:38:00,1.75809,1.7581,1.75801,1.75801,75100000.0
2006-03-16 19:39:00,1.758,1.75809,1.75784,1.75809,189299998.0
2006-03-16 19:40:00,1.7581,1.75813,1.75792,1.75792,414599993.0
2006-03-16 19:41:00,1.75791,1.75802,1.75788,1.75799,372700000.0
2006-03-16 19:42:00,1.75795,1.75795,1.75774,1.75784,220799997.0
2006-03-16 19:43:00,1.75781,1.75788,1.75777,1.75782,97170000.0
2006-03-16 19:44:00,1.75777,1.75797,1.75777,1.75785,409800000.0
2006-03-16 19:45:00,1.75795,1.75802,1.75788,1.75802,182800001.0
2006-03-16 19:46:00,1.75807,1.75845,1.75803,1.75845,314300003.0
2006-03-16 19:47:00,1.75851,1.75861,1.75851,1.75853,163100002.0
2006-03-16 19:48:00,1.75856,1.75918,1.75856,1.75918,214799996.0
2006-03-16 19:49:00,1.75929,1.75941,1.75929,1.75933,270899998.0
2006-03-16 19:50:00,1.7593,1.7593,1.75922,1.75925,250850002.0
2006-03-16 19:51:00,1.75921,1.75926,1.75901,1.75902,259800001.0
2006-03-16 19:52:00,1.75892,1.75892,1.75871,1.75871,142299999.0
2006-03-16 19:53:00,1.75871,1.75871,1.75856,1.75865,88499999.0
2006-03-16 19:54:00,1.75856,1.75856,1.75807,1.7582,172900000.0
2006-03-16 19:55:00,1.75815,1.75816,1.75788,1.7579,100500001.0
2006-03-16 19:56:00,1.75785,1.7579,1.7578,1.7579,349300002.0
2006-03-16 19:57:00,1.75777,1.75789,1.75727,1.75727,329700002.0
2006-03-16 19:58:00,1.75715,1.75715,1.75647,1.75647,314549999.0
2006-03-16 19:59:00,1.75645,1.75683,1.75642,1.75679,257599998.0
2006-03-16 20:00:00,1.75682,1.7572,1.75674,1.7572,203999999.0
2006-03-16 20:01:00,1.75725,1.75725,1.7572,1.75725,213900003.0
2006-03-16 20:02:00,1.75728,1.75734,1.75723,1.75723,139400000.0
2006-03-16 20:03:00,1.75711,1.75711,1.75655,1.75667,77900000.0
2006-03-16 20:04:00,1.75667,1.75714,1.7566,1.75703,144599999.0
2006-03-16 20:05:00,1.75704,1.75708,1.75694,1.75708,160999997.0
2006-03-16 20:06:00,1.7571,1.75724,1.7571,1.75712,192199999.0
2006-03-16 20:07:00,1.75712,1.75729,1.75708,1.75717,154600000.0
2006-03-16 20:08:00,1.75725,1.7574,1.7571,1.75722,384200001.0
2006-03-16 20:09:00,1.75714,1.75733,1.75713,1.75733,153600001.0
2006-03-16 20:10:00,1.7574,1.75762,1.75737,1.75762,133699998.0
2006-03-16 20:11:00,1.75781,1.75801,1.75781,1.758,83099997.0
2006-03-16 20:12:00,1.75791,1.75793,1.75771,1.7578,402049994.0
2006-03-16 20:13:00,1.75777,1.75787,1.75772,1.7578,156100000.0
2006-03-16 20:14:00,1.75788,1.75804,1.75749,1.75749,101700000.0
2006-03-16 20:15:00,1.75743,1.75743,1.75712,1.75725,428669999.0
2006-03-16 20:16:00,1.75729,1.75778,1.75723,1.75778,122799999.0
2006-03-16 20:17:00,1.75785,1.75788,1.7578,1.7578,44600000.0
2006-03-16 20:18:00,1.75776,1.75779,1.75762,1.75763,99699999.0
2006-03-16 20:19:00,1.75762,1.75768,1.75759,1.75765,145000002.0
2006-03-16 20:20:00,1.7576,1.75767,1.75755,1.7576,329100000.0
2006-03-16 20:21:00,1.7576,1.75762,1.7576,1.7576,142300000.0
2006-03-16 20:22:00,1.7576,1.75765,1.7576,1.7576,133800000.0
2006-03-16 20:23:00,1.7576,1.75768,1.75755,1.75765,370199996.0
2006-03-16 20:24:00,1.75768,1.75784,1.75768,1.75784,116199999.0
2006-03-16 20:25:00,1.75782,1.75782,1.75754,1.75773,484000004.0
2006-03-16 20:26:00,1.75771,1.75785,1.75768,1.75775,718599998.0
2006-03-16 20:27:00,1.75779,1.75786,1.75772,1.7578,299900000.0
2006-03-16 20:28:00,1.75775,1.75779,1.75767,1.75771,322200000.0
2006-03-16 20:29:00,1.75771,1.75771,1.75742,1.75742,278899999.0
2006-03-16 20:30:00,1.75745,1.75776,1.75745,1.75775,983299999.0
2006-03-16 20:31:00,1.75773,1.75782,1.75762,1.75762,628600001.0
2006-03-16 20:32:00,1.75759,1.75766,1.75751,1.75756,609899999.0
2006-03-16 20:33:00,1.75754,1.75762,1.75745,1.7575,225800000.0
2006-03-16 20:34:00,1.75758,1.75763,1.75756,1.75756,145200001.0
2006-03-16 20:35:00,1.75757,1.75763,1.75748,1.75748,60200000.0
2006-03-16 20:36:00,1.75752,1.75765,1.75752,1.75762,198200004.0
2006-03-16 20:37:00,1.75758,1.75758,1.75735,1.75735,136900001.0
2006-03-16 20:38:00,1.75733,1.75738,1.75713,1.7572,244000000.0
2006-03-16 20:39:00,1.75729,1.75748,1.75729,1.7574,179499998.0
2006-03-16 20:40:00,1.7574,1.75743,1.75726,1.75735,161100001.0
2006-03-16 20:41:00,1.75728,1.75734,1.75715,1.75717,213700000.0
2006-03-16 20:42:00,1.75708,1.75708,1.7568,1.75688,58700000.0
2006-03-16 20:43:00,1.7569,1.75711,1.75681,1.75711,217399999.0
2006-03-16 20:44:00,1.75715,1.75724,1.75704,1.75707,392800003.0
2006-03-16 20:45:00,1.75705,1.75705,1.757,1.75705,60700000.0
2006-03-16 20:46:00,1.75705,1.75712,1.75689,1.75699,160800003.0
2006-03-16 20:47:00,1.75696,1.75712,1.75695,1.75712,389099999.0
2006-03-16 20:48:00,1.75708,1.75709,1.75696,1.75709,187399999.0
2006-03-16 20:49:00,1.75708,1.75708,1.7569,1.75703,125400001.0
2006-03-16 20:50:00,1.75705,1.75721,1.75702,1.75715,381400001.0
2006-03-16 20:51:00,1.75718,1.75718,1.75699,1.75707,413899997.0
2006-03-16 20:52:00,1.75705,1.75719,1.75705,1.7571,198350003.0
2006-03-16 20:53:00,1.75705,1.75712,1.75684,1.75684,576899998.0
2006-03-16 20:54:00,1.7568,1.75687,1.75663,1.75669,443400003.0
2006-03-16 20:55:00,1.7567,1.75678,1.75665,1.75678,336800001.0
2006-03-16 20:56:00,1.75679,1.75684,1.75671,1.75676,318199996.0
2006-03-16 20:57:00,1.7568,1.75691,1.75673,1.7568,518699995.0
2006-03-16 20:58:00,1.75687,1.75691,1.75681,1.75689,150499999.0
2006-03-16 20:59:00,1.75691,1.7571,1.75688,1.75698,610500001.0
2006-03-16 21:00:00,1.75702,1.75719,1.75697,1.75714,618399998.0
2006-03-16 21:01:00,1.7571,1.75729,1.7571,1.75722,459699995.0
2006-03-16 21:02:00,1.75724,1.75733,1.75709,1.75733,189399998.0
2006-03-16 21:03:00,1.75733,1.75767,1.75733,1.7576,136600000.0
2006-03-16 21:04:00,1.7577,1.75818,1.7577,1.75808,224300000.0
2006-03-16 21:05:00,1.75808,1.75814,1.75797,1.75802,270099999.0
2006-03-16 21:06:00,1.758,1.75817,1.758,1.75817,91400000.0
2006-03-16 21:07:00,1.75817,1.75817,1.75787,1.75796,133300001.0
2006-03-16 21:08:00,1.75796,1.75796,1.7576,1.75761,50100000.0
2006-03-16 21:09:00,1.75747,1.75754,1.7574,1.75744,71600000.0
2006-03-16 21:10:00,1.75755,1.75755,1.75755,1.75755,124399999.0
2006-03-16 21:11:00,1.75754,1.7579,1.75754,1.75777,176300000.0
2006-03-16 21:12:00,1.75777,1.75793,1.75777,1.75793,103200002.0
2006-03-16 21:13:00,1.75792,1.75808,1.75784,1.75784,188200001.0
2006-03-16 21:14:00,1.75782,1.75784,1.75772,1.75775,331200000.0
2006-03-16 21:15:00,1.75778,1.75778,1.75761,1.75776,242000003.0
2006-03-16 21:16:00,1.7578,1.7578,1.75766,1.7577,23800000.0
2006-03-16 21:17:00,1.75767,1.75767,1.75754,1.75764,206300000.0
2006-03-16 21:18:00,1.75751,1.75751,1.75719,1.75719,31800000.0
2006-03-16 21:19:00,1.75723,1.75723,1.75715,1.75716,162200001.0
2006-03-16 21:20:00,1.75715,1.75718,1.75701,1.75712,382099995.0
2006-03-16 21:21:00,1.7571,1.7571,1.75695,1.75701,144000001.0
2006-03-16 21:22:00,1.75698,1.75711,1.75696,1.757,189800001.0
2006-03-16 21:23:00,1.757,1.75707,1.757,1.75705,74500000.0
2006-03-16 21:24:00,1.75702,1.75718,1.75702,1.75718,257700001.0
2006-03-16 21:25:00,1.75718,1.75718,1.757,1.757,205000001.0
2006-03-16 21:26:00,1.75705,1.75715,1.75705,1.75715,68699999.0
2006-03-16 21:27:00,1.75723,1.75738,1.75723,1.75729,129600003.0
2006-03-16 21:28:00,1.75728,1.75751,1.75724,1.75751,246100000.0
2006-03-16 21:29:00,1.75752,1.7576,1.75732,1.75732,50000000.0
2006-03-16 21:30:00,1.75711,1.75711,1.75696,1.75705,46500000.0
2006-03-16 21:31:00,1.75706,1.75713,1.75706,1.75713,62299999.0
2006-03-16 21:32:00,1.75713,1.75714,1.75695,1.75707,200350000.0
2006-03-16 21:33:00,1.75707,1.75716,1.75703,1.75711,257500001.0
2006-03-16 21:34:00,1.75713,1.75713,1.75703,1.75703,278399999.0
2006-03-16 21:35:00,1.75724,1.7575,1.75724,1.7574,51349999.0
2006-03-16 21:36:00,1.75737,1.75743,1.75728,1.75728,96400001.0
2006-03-16 21:37:00,1.75726,1.75734,1.75719,1.75719,158899998.0
2006-03-16 21:38:00,1.75715,1.75715,1.75692,1.75692,118200001.0
2006-03-16 21:39:00,1.75698,1.75698,1.75695,1.75695,39400000.0
2006-03-16 21:40:00,1.75691,1.75691,1.7568,1.7568,153300000.0
2006-03-16 21:41:00,1.75687,1.75723,1.75687,1.75708,212899997.0
2006-03-16 21:42:00,1.75713,1.75729,1.75701,1.75701,195600004.0
2006-03-16 21:43:00,1.75704,1.7574,1.75704,1.75726,122099998.0
2006-03-16 21:44:00,1.75723,1.75726,1.7571,1.75726,148400002.0
2006-03-16 21:45:00,1.75729,1.75736,1.75722,1.75732,61100000.0
2006-03-16 21:46:00,1.75735,1.75742,1.75728,1.75742,112700000.0
2006-03-16 21:47:00,1.75743,1.75746,1.75734,1.75734,150899999.0
2006-03-16 21:48:00,1.7573,1.75745,1.7573,1.75745,157200001.0
2006-03-16 21:49:00,1.75743,1.75748,1.75738,1.75748,63199999.0
2006-03-16 21:50:00,1.75746,1.75746,1.75737,1.75737,6800000.0
2006-03-16 21:51:00,1.75735,1.75738,1.75735,1.75735,155100000.0
2006-03-16 21:52:00,1.75736,1.75736,1.75724,1.75733,35600000.0
2006-03-16 21:53:00,1.75734,1.75734,1.75721,1.75721,99099998.0
2006-03-16 21:54:00,1.75725,1.75725,1.75715,1.75715,159499998.0
2006-03-16 21:55:00,1.75717,1.7573,1.75716,1.7572,157600002.0
2006-03-16 21:56:00,1.75709,1.75733,1.75709,1.75733,53400001.0
2006-03-16 21:57:00,1.75737,1.75748,1.75737,1.75748,102800001.0
2006-03-16 21:58:00,1.7575,1.75755,1.75743,1.75743,92399999.0
2006-03-16 21:59:00,1.75745,1.75766,1.75745,1.75753,401899999.0
2006-03-16 22:00:00,1.75757,1.75757,1.75735,1.75735,190000002.0
2006-03-16 22:01:00,1.75729,1.75743,1.75728,1.75729,155099997.0
2006-03-16 22:02:00,1.75731,1.75736,1.75725,1.75735,204499997.0
2006-03-16 22:03:00,1.75729,1.75737,1.75724,1.75737,103299997.0
2006-03-16 22:04:00,1.75732,1.75735,1.75715,1.75715,346700004.0
2006-03-16 22:05:00,1.75708,1.75708,1.757,1.75702,162899999.0
2006-03-16 22:06:00,1.75701,1.75704,1.75695,1.75695,25400000.0
2006-03-16 22:07:00,1.75698,1.75705,1.75696,1.757,55600001.0
2006-03-16 22:08:00,1.757,1.757,1.75694,1.75696,88800000.0
2006-03-16 22:09:00,1.75707,1.75728,1.75707,1.75726,49150002.0
2006-03-16 22:10:00,1.75719,1.75727,1.75719,1.75727,38399999.0
2006-03-16 22:11:00,1.75725,1.75725,1.75702,1.75702,70699999.0
2006-03-16 22:12:00,1.75698,1.75705,1.75688,1.75699,147899999.0
2006-03-16 22:13:00,1.75699,1.757,1.75692,1.75692,94400003.0
2006-03-16 22:14:00,1.75673,1.75682,1.75646,1.75646,70800000.0
2006-03-16 22:15:00,1.75642,1.75663,1.75641,1.75663,222199999.0
2006-03-16 22:16:00,1.75666,1.75674,1.75661,1.75668,289800001.0
2006-03-16 22:17:00,1.75668,1.75688,1.75661,1.75688,70500001.0
2006-03-16 22:18:00,1.75693,1.75693,1.75676,1.75679,49500000.0
2006-03-16 22:19:00,1.75695,1.75708,1.75689,1.75708,90500000.0
2006-03-16 22:20:00,1.75711,1.75716,1.75708,1.75715,72700002.0
2006-03-16 22:21:00,1.7572,1.7572,1.75696,1.75699,94899999.0
2006-03-16 22:22:00,1.75693,1.75707,1.75678,1.75678,85300000.0
2006-03-16 22:23:00,1.75667,1.75672,1.75642,1.75642,190499999.0
2006-03-16 22:24:00,1.7564,1.75652,1.75638,1.7564,71800001.0
2006-03-16 22:25:00,1.75638,1.7564,1.75635,1.75638,114100000.0
2006-03-16 22:26:00,1.75639,1.75642,1.75638,1.75638,39800000.0
2006-03-16 22:27:00,1.75623,1.75623,1.75609,1.7562,49500000.0
2006-03-16 22:28:00,1.75625,1.75625,1.75615,1.7562,87500000.0
2006-03-16 22:29:00,1.7562,1.75628,1.75612,1.75615,268499999.0
2006-03-16 22:30:00,1.75616,1.75617,1.75607,1.75607,128700002.0
2006-03-16 22:31:00,1.75603,1.75615,1.75601,1.75607,44200000.0
2006-03-16 22:32:00,1.75608,1.7562,1.75598,1.7562,239599998.0
2006-03-16 22:33:00,1.75627,1.75643,1.75627,1.75641,68500000.0
2006-03-16 22:34:00,1.75642,1.75645,1.7563,1.75637,210199997.0
2006-03-16 22:35:00,1.75645,1.75657,1.75645,1.75648,72800000.0
2006-03-16 22:36:00,1.75647,1.75652,1.75644,1.75644,27600001.0
2006-03-16 22:37:00,1.75657,1.75662,1.75655,1.75658,68400000.0
2006-03-16 22:38:00,1.75655,1.75655,1.75637,1.7564,59399999.0
2006-03-16 22:39:00,1.75638,1.75645,1.75634,1.75645,37800001.0
2006-03-16 22:40:00,1.75648,1.75648,1.75641,1.75648,95899999.0
2006-03-16 22:41:00,1.7565,1.75657,1.7565,1.75657,98700001.0
2006-03-16 22:42:00,1.75647,1.75652,1.75635,1.75652,47199999.0
2006-03-16 22:43:00,1.75645,1.75645,1.75635,1.75637,83800000.0
2006-03-16 22:44:00,1.75645,1.75645,1.75637,1.75643,131399998.0
2006-03-16 22:45:00,1.75645,1.75654,1.75645,1.75654,41300000.0
2006-03-16 22:46:00,1.75654,1.75654,1.75645,1.75645,66300001.0
2006-03-16 22:47:00,1.75647,1.75652,1.75645,1.7565,58599999.0
2006-03-16 22:48:00,1.75649,1.75652,1.7564,1.7564,15800000.0
2006-03-16 22:49:00,1.75643,1.75652,1.75643,1.75652,26000000.0
2006-03-16 22:50:00,1.75658,1.75684,1.75658,1.75683,23300000.0
2006-03-16 22:51:00,1.75682,1.75701,1.75679,1.75701,59500001.0
2006-03-16 22:52:00,1.75704,1.7571,1.75704,1.7571,25100000.0
2006-03-16 22:53:00,1.75705,1.75705,1.75672,1.75704,43200001.0
2006-03-16 22:54:00,1.75712,1.75712,1.75695,1.75695,99100002.0
2006-03-16 22:55:00,1.75695,1.757,1.75695,1.757,14600000.0
2006-03-16 22:56:00,1.75695,1.75695,1.7569,1.7569,66900000.0
2006-03-16 22:57:00,1.75702,1.75702,1.75683,1.75689,50600001.0
2006-03-16 22:58:00,1.75678,1.75695,1.75678,1.75682,100099998.0
2006-03-16 22:59:00,1.75681,1.75691,1.75671,1.75683,107700000.0
2006-03-16 23:00:00,1.75665,1.75674,1.75662,1.75674,40100000.0
2006-03-16 23:01:00,1.75684,1.757,1.75684,1.757,22900000.0
2006-03-16 23:02:00,1.7569,1.75695,1.7569,1.75695,31199999.0
2006-03-16 23:03:00,1.75689,1.757,1.75689,1.75691,55200000.0
2006-03-16 23:04:00,1.7569,1.75695,1.75682,1.75693,74500000.0
2006-03-16 23:05:00,1.75694,1.75699,1.75694,1.75699,11500000.0
2006-03-16 23:06:00,1.75699,1.75699,1.75684,1.75689,22500000.0
2006-03-16 23:07:00,1.75687,1.75687,1.75679,1.75679,44700000.0
2006-03-16 23:08:00,1.75677,1.75685,1.75677,1.75685,79200000.0
2006-03-16 23:09:00,1.7568,1.7568,1.7567,1.75678,108300000.0
2006-03-16 23:10:00,1.75679,1.75681,1.75672,1.75678,52100001.0
2006-03-16 23:11:00,1.75685,1.75687,1.75675,1.7568,31900000.0
2006-03-16 23:12:00,1.75684,1.75705,1.75684,1.75705,70400001.0
2006-03-16 23:13:00,1.75715,1.75715,1.75705,1.75715,87700000.0
2006-03-16 23:14:00,1.7571,1.75713,1.75692,1.75707,44400000.0
2006-03-16 23:15:00,1.75698,1.75698,1.7569,1.75693,20946994.0
2006-03-16 23:16:00,1.75709,1.75716,1.75708,1.75708,34100000.0
2006-03-16 23:17:00,1.75704,1.75717,1.75704,1.75715,29800000.0
2006-03-16 23:18:00,1.75725,1.75729,1.75708,1.75708,43700000.0
2006-03-16 23:19:00,1.75712,1.75721,1.7571,1.75717,39500000.0
2006-03-16 23:20:00,1.75725,1.75734,1.75717,1.75734,54199999.0
2006-03-16 23:21:00,1.75736,1.75748,1.75736,1.75747,40700000.0
2006-03-16 23:22:00,1.75738,1.75745,1.75737,1.75745,51599999.0
2006-03-16 23:23:00,1.75736,1.75746,1.75731,1.75746,87799999.0
2006-03-16 23:24:00,1.75747,1.75762,1.75747,1.75762,62400001.0
2006-03-16 23:25:00,1.75758,1.75758,1.75743,1.75745,41770001.0
2006-03-16 23:26:00,1.75738,1.7574,1.75738,1.7574,36900001.0
2006-03-16 23:27:00,1.75738,1.75743,1.75738,1.75743,8400000.0
2006-03-16 23:28:00,1.75735,1.75735,1.75735,1.75735,6400000.0
2006-03-16 23:29:00,1.75744,1.75744,1.75734,1.75734,98000000.0
2006-03-16 23:30:00,1.75734,1.75745,1.75734,1.75745,30400000.0
2006-03-16 23:31:00,1.75735,1.75745,1.75735,1.7574,68399999.0
2006-03-16 23:32:00,1.75742,1.75755,1.75737,1.75742,96399998.0
2006-03-16 23:33:00,1.75747,1.75751,1.75738,1.75738,81600000.0
2006-03-16 23:34:00,1.75742,1.75753,1.75742,1.75748,68300001.0
2006-03-16 23:35:00,1.75743,1.75753,1.75743,1.7575,67999997.0
2006-03-16 23:36:00,1.75751,1.75751,1.75744,1.75747,53499998.0
2006-03-16 23:37:00,1.75745,1.75745,1.75745,1.75745,1300000.0
2006-03-16 23:38:00,1.75735,1.75745,1.75735,1.75745,48700000.0
2006-03-16 23:39:00,1.75734,1.75737,1.75725,1.75734,42000001.0
2006-03-16 23:40:00,1.75728,1.75733,1.75723,1.75733,53500001.0
2006-03-16 23:41:00,1.75727,1.75734,1.75726,1.75734,51699999.0
2006-03-16 23:42:00,1.75728,1.7573,1.75727,1.75727,28900000.0
2006-03-16 23:43:00,1.7572,1.75726,1.75707,1.75707,47300001.0
2006-03-16 23:44:00,1.75708,1.75714,1.757,1.7571,52500000.0
2006-03-16 23:45:00,1.75714,1.75714,1.75694,1.75709,57200002.0
2006-03-16 23:46:00,1.75701,1.75701,1.75683,1.75683,24000000.0
2006-03-16 23:47:00,1.75685,1.75685,1.7568,1.7568,23100001.0
2006-03-16 23:48:00,1.7568,1.75685,1.7568,1.7568,33300000.0
2006-03-16 23:49:00,1.75689,1.75709,1.75689,1.75697,29500000.0
2006-03-16 23:50:00,1.75699,1.75701,1.75694,1.75694,42899999.0
2006-03-16 23:51:00,1.75697,1.75703,1.75693,1.75697,55100000.0
2006-03-16 23:52:00,1.75694,1.75705,1.75694,1.757,22700000.0
2006-03-16 23:53:00,1.757,1.757,1.757,1.757,4000000.0
2006-03-16 23:54:00,1.75705,1.75705,1.75695,1.75695,49200000.0
2006-03-16 23:55:00,1.75704,1.75709,1.75704,1.75709,25200001.0
2006-03-16 23:56:00,1.75708,1.75713,1.757,1.75711,45000001.0
2006-03-16 23:57:00,1.7571,1.7571,1.7571,1.7571,12200000.0
2006-03-16 23:58:00,1.75713,1.75713,1.75701,1.75701,52600001.0
2006-03-16 23:59:00,1.75705,1.75705,1.75705,1.75705,12100000.0
2006-03-17 00:00:00,1.75703,1.75705,1.75703,1.75705,2100000.0
2006-03-17 00:01:00,1.75706,1.7572,1.757,1.75703,95700001.0
2006-03-17 00:02:00,1.75707,1.7572,1.75682,1.75693,93199998.0
2006-03-17 00:03:00,1.75678,1.75718,1.75676,1.75701,62499999.0
2006-03-17 00:04:00,1.75686,1.757,1.75676,1.75687,96600000.0
2006-03-17 00:05:00,1.75692,1.75694,1.75674,1.75693,82200000.0
2006-03-17 00:06:00,1.7568,1.75701,1.75671,1.75691,66500000.0
2006-03-17 00:07:00,1.75682,1.757,1.75653,1.75658,40600000.0
2006-03-17 00:08:00,1.75663,1.75668,1.75648,1.75655,61000000.0
2006-03-17 00:09:00,1.75687,1.757,1.75677,1.7568,128300002.0
2006-03-17 00:10:00,1.75688,1.75697,1.7568,1.75685,37300000.0
2006-03-17 00:11:00,1.7568,1.75684,1.75673,1.75673,129300004.0
2006-03-17 00:12:00,1.75658,1.75683,1.75658,1.7567,62000001.0
2006-03-17 00:13:00,1.75674,1.75685,1.75658,1.75672,61700000.0
2006-03-17 00:14:00,1.7566,1.757,1.7566,1.75687,127599998.0
2006-03-17 00:15:00,1.757,1.75703,1.75671,1.75687,80800000.0
2006-03-17 00:16:00,1.75701,1.75701,1.75665,1.75676,25600000.0
2006-03-17 00:17:00,1.75685,1.75691,1.75671,1.7568,90100000.0
2006-03-17 00:18:00,1.75685,1.75694,1.75664,1.75683,87899999.0
2006-03-17 00:19:00,1.75689,1.75693,1.7567,1.75676,62599999.0
2006-03-17 00:20:00,1.75689,1.75689,1.75661,1.75677,45200000.0
2006-03-17 00:21:00,1.75668,1.75696,1.75665,1.75688,98900000.0
2006-03-17 00:22:00,1.75673,1.75695,1.75665,1.75686,16700000.0
2006-03-17 00:23:00,1.75679,1.75696,1.75667,1.75667,85300001.0
2006-03-17 00:24:00,1.7569,1.75712,1.75675,1.75697,73300000.0
2006-03-17 00:25:00,1.757,1.75715,1.75688,1.75692,79199998.0
2006-03-17 00:26:00,1.75705,1.75717,1.75705,1.7571,80300000.0
2006-03-17 00:27:00,1.75704,1.7572,1.75704,1.75705,49000001.0
2006-03-17 00:28:00,1.75702,1.75702,1.75682,1.75689,31600000.0
2006-03-17 00:29:00,1.75686,1.75707,1.75686,1.75705,111399999.0
2006-03-17 00:30:00,1.75698,1.75698,1.75687,1.75687,7800000.0
2006-03-17 00:31:00,1.75685,1.75685,1.75685,1.75685,11500000.0
2006-03-17 00:32:00,1.75669,1.75669,1.75666,1.75666,36900001.0
2006-03-17 00:33:00,1.75646,1.75653,1.75641,1.75653,79000000.0
2006-03-17 00:34:00,1.75643,1.75643,1.75604,1.75604,20000000.0
2006-03-17 00:35:00,1.75609,1.75609,1.75604,1.75607,43299999.0
2006-03-17 00:36:00,1.75611,1.75634,1.75611,1.75634,36800000.0
2006-03-17 00:37:00,1.75632,1.75633,1.75626,1.75628,55699999.0
2006-03-17 00:38:00,1.75624,1.75639,1.75624,1.75625,42100000.0
2006-03-17 00:39:00,1.7563,1.7564,1.75618,1.75625,66200001.0
2006-03-17 00:40:00,1.75625,1.75625,1.75625,1.75625,21499999.0
2006-03-17 00:41:00,1.7562,1.75645,1.75616,1.75645,31100000.0
2006-03-17 00:42:00,1.75646,1.75646,1.75633,1.75633,96199999.0
2006-03-17 00:43:00,1.75635,1.75635,1.7563,1.7563,26300000.0
2006-03-17 00:44:00,1.75632,1.75635,1.75628,1.7563,86800000.0
2006-03-17 00:45:00,1.7563,1.75635,1.75628,1.75635,20900000.0
2006-03-17 00:46:00,1.75635,1.75664,1.75635,1.75652,93199998.0
2006-03-17 00:47:00,1.7565,1.75655,1.75647,1.75652,77100001.0
2006-03-17 00:48:00,1.75652,1.7566,1.75648,1.7566,46100000.0
2006-03-17 00:49:00,1.75658,1.7566,1.75655,1.75655,42300000.0
2006-03-17 00:50:00,1.75659,1.75659,1.75656,1.75656,29900001.0
2006-03-17 00:51:00,1.75665,1.75665,1.75665,1.75665,36700000.0
2006-03-17 00:52:00,1.75665,1.75665,1.7566,1.75665,83800000.0
2006-03-17 00:53:00,1.7566,1.75665,1.75655,1.75655,75200001.0
2006-03-17 00:54:00,1.7566,1.75665,1.7566,1.75665,24200000.0
2006-03-17 00:55:00,1.7566,1.75665,1.7566,1.75662,24700000.0
2006-03-17 00:56:00,1.7566,1.7566,1.7566,1.7566,11600000.0
2006-03-17 00:57:00,1.75668,1.75668,1.7566,1.7566,88899997.0
2006-03-17 00:58:00,1.75654,1.75655,1.75644,1.75644,77900000.0
2006-03-17 00:59:00,1.75645,1.75648,1.75632,1.7564,83499999.0
2006-03-17 01:00:00,1.75638,1.75645,1.75638,1.75645,8800000.0
2006-03-17 01:01:00,1.75646,1.75663,1.75646,1.75663,69500000.0
2006-03-17 01:02:00,1.75668,1.75675,1.75665,1.75665,17500000.0
2006-03-17 01:03:00,1.75675,1.75675,1.75665,1.75675,64200000.0
2006-03-17 01:04:00,1.75672,1.75675,1.75667,1.75668,73900000.0
2006-03-17 01:05:00,1.75675,1.75675,1.75665,1.7567,79499999.0
2006-03-17 01:06:00,1.7567,1.75675,1.7567,1.7567,39300000.0
2006-03-17 01:07:00,1.75667,1.75672,1.75662,1.75662,36300000.0
2006-03-17 01:08:00,1.7566,1.75665,1.7566,1.75665,21400000.0
2006-03-17 01:09:00,1.75661,1.75671,1.75661,1.75668,65099999.0
2006-03-17 01:10:00,1.75667,1.75668,1.75664,1.75668,13200000.0
2006-03-17 01:11:00,1.75673,1.75673,1.75662,1.75664,70500001.0
2006-03-17 01:12:00,1.75654,1.75658,1.75653,1.75653,58500001.0
2006-03-17 01:13:00,1.75653,1.75662,1.75645,1.75645,56500000.0
2006-03-17 01:14:00,1.75647,1.75651,1.75647,1.75648,55100001.0
2006-03-17 01:15:00,1.7564,1.75653,1.75634,1.75653,66299999.0
2006-03-17 01:16:00,1.7565,1.7565,1.75633,1.75633,26100000.0
2006-03-17 01:17:00,1.7563,1.75635,1.75625,1.7563,50400000.0
2006-03-17 01:18:00,1.75632,1.75632,1.75614,1.75617,34800000.0
2006-03-17 01:19:00,1.75612,1.75616,1.75612,1.75616,13200000.0
2006-03-17 01:20:00,1.75618,1.75623,1.75615,1.75623,68700002.0
2006-03-17 01:21:00,1.75615,1.7562,1.75615,1.7562,58200000.0
2006-03-17 01:22:00,1.75609,1.75613,1.75609,1.75613,11200000.0
2006-03-17 01:23:00,1.75617,1.75622,1.75611,1.75617,31300000.0
2006-03-17 01:24:00,1.7561,1.75615,1.7561,1.75612,19200000.0
2006-03-17 01:25:00,1.75612,1.75615,1.75605,1.7561,74500000.0
2006-03-17 01:26:00,1.75615,1.75615,1.7561,1.75615,64200002.0
2006-03-17 01:27:00,1.7561,1.75617,1.7561,1.75617,119100001.0
2006-03-17 01:28:00,1.7561,1.75615,1.756,1.756,23200000.0
2006-03-17 01:29:00,1.75615,1.75615,1.75608,1.7561,58399999.0
2006-03-17 01:30:00,1.75615,1.75615,1.75605,1.75605,109100001.0
2006-03-17 01:31:00,1.75612,1.75615,1.7561,1.7561,24300000.0
2006-03-17 01:32:00,1.75607,1.75615,1.75607,1.75615,45199998.0
2006-03-17 01:33:00,1.7561,1.7561,1.75594,1.75603,56400000.0
2006-03-17 01:34:00,1.75595,1.75597,1.75588,1.75597,39300001.0
2006-03-17 01:35:00,1.75591,1.75601,1.75591,1.75591,70600001.0
2006-03-17 01:36:00,1.75593,1.75593,1.75584,1.75587,42400000.0
2006-03-17 01:37:00,1.75585,1.75585,1.75578,1.75583,93900000.0
2006-03-17 01:38:00,1.75582,1.7559,1.75582,1.75588,47099999.0
2006-03-17 01:39:00,1.75599,1.75613,1.75598,1.75613,78299998.0
2006-03-17 01:40:00,1.75612,1.75612,1.7561,1.7561,10700000.0
2006-03-17 01:41:00,1.75615,1.75615,1.75602,1.7561,52500000.0
2006-03-17 01:42:00,1.7561,1.75615,1.75605,1.7561,70000001.0
2006-03-17 01:43:00,1.75613,1.75623,1.75613,1.75623,48300000.0
2006-03-17 01:44:00,1.75618,1.7562,1.75618,1.7562,4100000.0
2006-03-17 01:45:00,1.75622,1.75622,1.75611,1.75611,34300000.0
2006-03-17 01:46:00,1.75609,1.75609,1.756,1.75602,47000000.0
2006-03-17 01:47:00,1.75605,1.75605,1.756,1.756,1200000.0
2006-03-17 01:48:00,1.75593,1.75593,1.75579,1.75592,19600000.0
2006-03-17 01:49:00,1.75594,1.75597,1.75586,1.75597,43800000.0
2006-03-17 01:50:00,1.75602,1.75602,1.75598,1.75598,14200000.0
2006-03-17 01:51:00,1.7561,1.7561,1.75605,1.7561,66500001.0
2006-03-17 01:52:00,1.75612,1.75619,1.7561,1.75618,89600002.0
2006-03-17 01:53:00,1.7562,1.75625,1.7562,1.75625,13300000.0
2006-03-17 01:54:00,1.75622,1.75625,1.75615,1.7562,44400000.0
2006-03-17 01:55:00,1.75621,1.75638,1.75614,1.75638,66700000.0
2006-03-17 01:56:00,1.75638,1.75638,1.75622,1.75622,53199999.0
2006-03-17 01:57:00,1.75622,1.75627,1.75622,1.75625,28300000.0
2006-03-17 01:58:00,1.7563,1.75635,1.75605,1.7563,48900000.0
2006-03-17 01:59:00,1.7563,1.7563,1.75628,1.7563,57900000.0
2006-03-17 02:00:00,1.75632,1.75635,1.7563,1.75635,26700000.0
2006-03-17 02:01:00,1.75628,1.75628,1.75621,1.75621,31600000.0
2006-03-17 02:02:00,1.75622,1.75632,1.75622,1.75632,23400000.0
2006-03-17 02:03:00,1.75644,1.75653,1.75642,1.75653,43700001.0
2006-03-17 02:04:00,1.75648,1.75655,1.75648,1.7565,33700001.0
2006-03-17 02:05:00,1.75648,1.75662,1.75648,1.75662,18000000.0
2006-03-17 02:06:00,1.75663,1.75663,1.75652,1.75657,8600000.0
2006-03-17 02:07:00,1.75659,1.75671,1.75659,1.75662,30800000.0
2006-03-17 02:08:00,1.75658,1.75674,1.75655,1.75668,75200000.0
2006-03-17 02:09:00,1.75662,1.75677,1.7566,1.75665,60500001.0
2006-03-17 02:10:00,1.7567,1.7567,1.75649,1.75651,50100000.0
2006-03-17 02:11:00,1.75659,1.75663,1.75649,1.75657,91199999.0
2006-03-17 02:12:00,1.7565,1.75655,1.75645,1.75645,53199999.0
2006-03-17 02:13:00,1.75648,1.75653,1.75639,1.75643,95199998.0
2006-03-17 02:14:00,1.75643,1.75648,1.75637,1.75642,50699999.0
2006-03-17 02:15:00,1.75643,1.75649,1.7563,1.75647,55500001.0
2006-03-17 02:16:00,1.75655,1.75655,1.7565,1.7565,23500000.0
2006-03-17 02:17:00,1.75655,1.75655,1.7565,1.7565,31100000.0
2006-03-17 02:18:00,1.7565,1.75655,1.75645,1.75655,110399998.0
2006-03-17 02:19:00,1.75648,1.75651,1.7564,1.75647,35000000.0
2006-03-17 02:20:00,1.75645,1.75645,1.75635,1.7564,61300000.0
2006-03-17 02:21:00,1.75638,1.75644,1.7563,1.75644,69500001.0
2006-03-17 02:22:00,1.75635,1.75651,1.75635,1.75644,103099999.0
2006-03-17 02:23:00,1.75643,1.75651,1.75643,1.75649,21200000.0
2006-03-17 02:24:00,1.75646,1.75646,1.75624,1.75624,38500000.0
2006-03-17 02:25:00,1.75614,1.75634,1.75614,1.75634,25400000.0
2006-03-17 02:26:00,1.7564,1.75645,1.75627,1.7564,94200001.0
2006-03-17 02:27:00,1.75632,1.75638,1.75626,1.75629,76100000.0
2006-03-17 02:28:00,1.75618,1.75632,1.75618,1.75632,4600000.0
2006-03-17 02:29:00,1.75625,1.75625,1.75601,1.75613,61000000.0
2006-03-17 02:30:00,1.75614,1.75636,1.75614,1.75636,47999999.0
2006-03-17 02:31:00,1.75643,1.75684,1.75643,1.75664,96600000.0
2006-03-17 02:32:00,1.75655,1.75656,1.75646,1.75651,29600000.0
2006-03-17 02:33:00,1.75652,1.75652,1.75636,1.75636,12100000.0
2006-03-17 02:34:00,1.7563,1.7563,1.75622,1.75628,57100000.0
2006-03-17 02:35:00,1.75626,1.75626,1.75622,1.75622,12900000.0
2006-03-17 02:36:00,1.75622,1.75632,1.75621,1.75622,63400000.0
2006-03-17 02:37:00,1.75635,1.75638,1.75635,1.75638,8200000.0
2006-03-17 02:38:00,1.7565,1.75663,1.75643,1.75663,78000000.0
2006-03-17 02:39:00,1.75661,1.75661,1.75646,1.75647,71500000.0
2006-03-17 02:40:00,1.75635,1.75643,1.75629,1.75632,75799999.0
2006-03-17 02:41:00,1.75629,1.75634,1.75623,1.75623,48600001.0
2006-03-17 02:42:00,1.75626,1.7566,1.75626,1.7566,45100000.0
2006-03-17 02:43:00,1.75641,1.75641,1.75606,1.7561,83199998.0
2006-03-17 02:44:00,1.75605,1.75632,1.75604,1.75632,160299998.0
2006-03-17 02:45:00,1.75631,1.7564,1.75631,1.7564,12700000.0
2006-03-17 02:46:00,1.75648,1.75657,1.75648,1.7565,46400000.0
2006-03-17 02:47:00,1.75653,1.75653,1.75641,1.75645,72800001.0
2006-03-17 02:48:00,1.75642,1.75646,1.75631,1.75644,31100000.0
2006-03-17 02:49:00,1.75637,1.75653,1.7563,1.75653,65300000.0
2006-03-17 02:50:00,1.75642,1.7565,1.75626,1.75639,64100000.0
2006-03-17 02:51:00,1.7563,1.75645,1.75624,1.7564,41100000.0
2006-03-17 02:52:00,1.75628,1.75634,1.75621,1.75629,62400000.0
2006-03-17 02:53:00,1.7563,1.75642,1.7563,1.75642,7400000.0
2006-03-17 02:54:00,1.75648,1.75673,1.75648,1.75672,60600001.0
2006-03-17 02:55:00,1.75666,1.75666,1.75659,1.75659,7700000.0
2006-03-17 02:56:00,1.75667,1.75667,1.75635,1.75658,56400000.0
2006-03-17 02:57:00,1.75646,1.75675,1.75643,1.75652,59400000.0
2006-03-17 02:58:00,1.7565,1.75653,1.7564,1.75653,32000000.0
2006-03-17 02:59:00,1.75648,1.75648,1.75632,1.75632,3700000.0
2006-03-17 03:00:00,1.7563,1.75637,1.75627,1.75637,70400001.0
2006-03-17 03:01:00,1.7564,1.7564,1.75623,1.75623,56100000.0
2006-03-17 03:02:00,1.75618,1.75638,1.75618,1.75638,28400000.0
2006-03-17 03:03:00,1.75643,1.75643,1.75628,1.75634,68199999.0
2006-03-17 03:04:00,1.75632,1.75632,1.75615,1.75615,44700000.0
2006-03-17 03:05:00,1.75603,1.75603,1.75584,1.75584,27300000.0
2006-03-17 03:06:00,1.75577,1.75596,1.75568,1.75568,181300002.0
2006-03-17 03:07:00,1.75563,1.75575,1.75554,1.75575,112500001.0
2006-03-17 03:08:00,1.75573,1.75588,1.75573,1.75585,46700000.0
2006-03-17 03:09:00,1.75604,1.75618,1.75603,1.7561,69900000.0
2006-03-17 03:10:00,1.75603,1.75605,1.75597,1.75602,30500000.0
2006-03-17 03:11:00,1.75598,1.75605,1.75595,1.75602,44000000.0
2006-03-17 03:12:00,1.75611,1.75613,1.75601,1.75609,30700000.0
2006-03-17 03:13:00,1.75626,1.75636,1.75612,1.75632,53000001.0
2006-03-17 03:14:00,1.75642,1.75646,1.75634,1.7564,78800000.0
2006-03-17 03:15:00,1.75639,1.75639,1.75626,1.75626,29200000.0
2006-03-17 03:16:00,1.75625,1.75647,1.75625,1.75645,56200000.0
2006-03-17 03:17:00,1.7564,1.75641,1.75638,1.75638,51100000.0
2006-03-17 03:18:00,1.75632,1.7564,1.75631,1.75634,46900000.0
2006-03-17 03:19:00,1.75628,1.75628,1.75619,1.75628,77899999.0
2006-03-17 03:20:00,1.75631,1.75631,1.75624,1.75624,18300000.0
2006-03-17 03:21:00,1.75621,1.75621,1.75602,1.75613,84900000.0
2006-03-17 03:22:00,1.75607,1.75611,1.75601,1.75603,32600000.0
2006-03-17 03:23:00,1.75619,1.75619,1.75608,1.75613,72000001.0
2006-03-17 03:24:00,1.75612,1.7562,1.75609,1.75609,32600000.0
2006-03-17 03:25:00,1.7561,1.75615,1.75607,1.7561,60799999.0
2006-03-17 03:26:00,1.7561,1.7562,1.7561,1.75617,48199999.0
2006-03-17 03:27:00,1.75606,1.75606,1.75604,1.75604,39100000.0
2006-03-17 03:28:00,1.75605,1.7562,1.75605,1.75612,62499999.0
2006-03-17 03:29:00,1.75609,1.75609,1.75606,1.75606,5200000.0
2006-03-17 03:30:00,1.75611,1.75611,1.75604,1.75604,6700000.0
2006-03-17 03:31:00,1.75598,1.75608,1.75584,1.75593,95700000.0
2006-03-17 03:32:00,1.75585,1.75585,1.75555,1.75565,59699999.0
2006-03-17 03:33:00,1.75555,1.75555,1.75551,1.75551,13100000.0
2006-03-17 03:34:00,1.7555,1.7555,1.75545,1.75545,13200000.0
2006-03-17 03:35:00,1.75547,1.75547,1.75543,1.75543,6400000.0
2006-03-17 03:36:00,1.7554,1.75558,1.7554,1.75558,51600000.0
2006-03-17 03:37:00,1.75566,1.75604,1.75566,1.7558,79500001.0
2006-03-17 03:38:00,1.75572,1.7558,1.75557,1.75557,64900001.0
2006-03-17 03:39:00,1.75562,1.75568,1.75533,1.75537,57299999.0
2006-03-17 03:40:00,1.75547,1.75551,1.75539,1.7554,122599999.0
2006-03-17 03:41:00,1.7555,1.75553,1.7555,1.75553,7600000.0
2006-03-17 03:42:00,1.75566,1.75578,1.75566,1.75577,42500000.0
2006-03-17 03:43:00,1.75558,1.75558,1.75549,1.75552,77200000.0
2006-03-17 03:44:00,1.75551,1.75551,1.75528,1.75537,66600000.0
2006-03-17 03:45:00,1.7554,1.75562,1.7554,1.75562,29400000.0
2006-03-17 03:46:00,1.7557,1.75571,1.75555,1.75555,53500001.0
2006-03-17 03:47:00,1.75558,1.75563,1.75553,1.75563,63900001.0
2006-03-17 03:48:00,1.75557,1.7556,1.75543,1.7556,50300000.0
2006-03-17 03:49:00,1.75558,1.75563,1.7555,1.75563,24900000.0
2006-03-17 03:50:00,1.7556,1.7556,1.75558,1.75558,11300000.0
2006-03-17 03:51:00,1.75567,1.75607,1.75567,1.756,69400000.0
2006-03-17 03:52:00,1.75605,1.75605,1.756,1.75605,18400000.0
2006-03-17 03:53:00,1.756,1.75604,1.75597,1.75597,136799998.0
2006-03-17 03:54:00,1.75589,1.75589,1.75567,1.75567,71100000.0
2006-03-17 03:55:00,1.75576,1.7559,1.75576,1.75587,75700000.0
2006-03-17 03:56:00,1.7558,1.7558,1.75551,1.75551,49900000.0
2006-03-17 03:57:00,1.75547,1.75547,1.75536,1.75539,75399999.0
2006-03-17 03:58:00,1.75537,1.75539,1.75529,1.75529,43000001.0
2006-03-17 03:59:00,1.75526,1.75532,1.75517,1.75527,74450000.0
2006-03-17 04:00:00,1.75518,1.75518,1.75501,1.75511,70800001.0
2006-03-17 04:01:00,1.75527,1.75539,1.75522,1.75535,69100001.0
2006-03-17 04:02:00,1.7556,1.7557,1.7556,1.7557,19800000.0
2006-03-17 04:03:00,1.7558,1.7558,1.75575,1.7558,15600000.0
2006-03-17 04:04:00,1.75578,1.75585,1.75578,1.7558,58699999.0
2006-03-17 04:05:00,1.75581,1.75592,1.75581,1.75592,38599999.0
2006-03-17 04:06:00,1.75584,1.75594,1.75579,1.7559,30200000.0
2006-03-17 04:07:00,1.75585,1.75588,1.75573,1.75579,73000000.0
2006-03-17 04:08:00,1.75593,1.75593,1.7558,1.75587,84399999.0
2006-03-17 04:09:00,1.75585,1.75585,1.75578,1.7558,65900001.0
2006-03-17 04:10:00,1.75575,1.7558,1.75575,1.7558,4600000.0
2006-03-17 04:11:00,1.75582,1.75585,1.75576,1.7558,89300001.0
2006-03-17 04:12:00,1.75577,1.7559,1.75577,1.75581,22200000.0
2006-03-17 04:13:00,1.75585,1.75588,1.75575,1.75575,109300000.0
2006-03-17 04:14:00,1.75584,1.75602,1.75582,1.75582,77600000.0
2006-03-17 04:15:00,1.75587,1.75587,1.75577,1.75578,43800000.0
2006-03-17 04:16:00,1.75568,1.7557,1.75545,1.75545,78200001.0
2006-03-17 04:17:00,1.75538,1.75548,1.75536,1.75547,63699999.0
2006-03-17 04:18:00,1.75535,1.75535,1.7551,1.75516,81699998.0
2006-03-17 04:19:00,1.75521,1.75522,1.7551,1.7551,77199999.0
2006-03-17 04:20:00,1.75503,1.75512,1.75503,1.75509,50100000.0
2006-03-17 04:21:00,1.75515,1.75517,1.75515,1.75515,90800002.0
2006-03-17 04:22:00,1.75508,1.75515,1.75505,1.75515,67099999.0
2006-03-17 04:23:00,1.75515,1.75515,1.7551,1.7551,26100000.0
2006-03-17 04:24:00,1.75506,1.75506,1.75494,1.75498,77799998.0
2006-03-17 04:25:00,1.75495,1.75495,1.75468,1.75473,80999999.0
2006-03-17 04:26:00,1.75465,1.75465,1.75439,1.75444,69000000.0
2006-03-17 04:27:00,1.7545,1.7545,1.7544,1.75443,83900000.0
2006-03-17 04:28:00,1.75437,1.75443,1.7543,1.75443,92799999.0
2006-03-17 04:29:00,1.75443,1.75443,1.75431,1.75443,28100000.0
2006-03-17 04:30:00,1.75432,1.75432,1.75384,1.7539,87900002.0
2006-03-17 04:31:00,1.75395,1.75408,1.75395,1.75408,41700000.0
2006-03-17 04:32:00,1.75402,1.75412,1.75394,1.75394,17600000.0
2006-03-17 04:33:00,1.75398,1.75398,1.75386,1.75386,83600000.0
2006-03-17 04:34:00,1.75411,1.75429,1.75411,1.75425,95200002.0
2006-03-17 04:35:00,1.75417,1.75441,1.75417,1.75441,52800000.0
2006-03-17 04:36:00,1.75444,1.75454,1.75438,1.75451,86300001.0
2006-03-17 04:37:00,1.75452,1.75457,1.75439,1.75456,23100000.0
2006-03-17 04:38:00,1.7546,1.75465,1.7546,1.75465,79600000.0
2006-03-17 04:39:00,1.75465,1.75465,1.7546,1.7546,17500000.0
2006-03-17 04:40:00,1.75468,1.75468,1.7546,1.7546,21000000.0
2006-03-17 04:41:00,1.7546,1.75465,1.7546,1.75465,24000000.0
2006-03-17 04:42:00,1.7546,1.75465,1.75458,1.75458,27200000.0
2006-03-17 04:43:00,1.75457,1.75465,1.75457,1.75465,77099998.0
2006-03-17 04:44:00,1.75463,1.75471,1.75463,1.75464,30700000.0
2006-03-17 04:45:00,1.75462,1.75462,1.75453,1.75453,8300000.0
2006-03-17 04:46:00,1.75455,1.75455,1.7545,1.7545,3200000.0
2006-03-17 04:47:00,1.75448,1.75457,1.75442,1.75442,67000000.0
2006-03-17 04:48:00,1.75442,1.75442,1.75437,1.75437,5700000.0
2006-03-17 04:49:00,1.75432,1.75434,1.75422,1.75434,71400000.0
2006-03-17 04:50:00,1.75435,1.75435,1.75425,1.75425,44300001.0
2006-03-17 04:51:00,1.75433,1.75433,1.75423,1.75426,83600000.0
2006-03-17 04:52:00,1.75432,1.75432,1.75428,1.75428,11800000.0
2006-03-17 04:53:00,1.75422,1.75426,1.75422,1.75426,15100000.0
2006-03-17 04:54:00,1.75433,1.75433,1.75422,1.75427,22700000.0
2006-03-17 04:55:00,1.75425,1.75425,1.75413,1.75425,34000000.0
2006-03-17 04:56:00,1.75421,1.75432,1.75421,1.75422,71500001.0
2006-03-17 04:57:00,1.75422,1.75425,1.75418,1.75425,71699999.0
2006-03-17 04:58:00,1.75412,1.75431,1.75412,1.7543,33700000.0
2006-03-17 04:59:00,1.75428,1.75428,1.75422,1.75426,62000002.0
2006-03-17 05:00:00,1.75437,1.7544,1.75437,1.75438,11100000.0
2006-03-17 05:01:00,1.75435,1.75435,1.75435,1.75435,15200000.0
2006-03-17 05:02:00,1.75431,1.75431,1.75416,1.75416,30399999.0
2006-03-17 05:03:00,1.75407,1.7541,1.75407,1.7541,13600000.0
2006-03-17 05:04:00,1.7541,1.7541,1.7541,1.7541,7000000.0
2006-03-17 05:05:00,1.75403,1.75414,1.75403,1.75414,50400000.0
2006-03-17 05:06:00,1.75407,1.75415,1.75407,1.7541,38300001.0
2006-03-17 05:07:00,1.75399,1.75407,1.75393,1.75401,39300000.0
2006-03-17 05:08:00,1.754,1.754,1.754,1.754,39500000.0
2006-03-17 05:09:00,1.75393,1.75395,1.7538,1.7538,68800000.0
2006-03-17 05:10:00,1.75382,1.75393,1.75382,1.75387,85500000.0
2006-03-17 05:11:00,1.7538,1.75389,1.7538,1.75387,17400000.0
2006-03-17 05:12:00,1.75395,1.75395,1.75395,1.75395,19199999.0
2006-03-17 05:13:00,1.7539,1.75395,1.7539,1.7539,48299998.0
2006-03-17 05:14:00,1.75391,1.754,1.7539,1.75396,71200000.0
2006-03-17 05:15:00,1.75401,1.75401,1.75391,1.75398,49300001.0
2006-03-17 05:16:00,1.75403,1.75417,1.75403,1.75404,29099999.0
2006-03-17 05:17:00,1.75409,1.75421,1.75406,1.75416,51300001.0
2006-03-17 05:18:00,1.75413,1.7543,1.75406,1.7543,28500000.0
2006-03-17 05:19:00,1.75435,1.75448,1.75435,1.75435,59600000.0
2006-03-17 05:20:00,1.75424,1.75435,1.75424,1.75435,40400000.0
2006-03-17 05:21:00,1.75447,1.75465,1.75447,1.75455,34200000.0
2006-03-17 05:22:00,1.75465,1.75484,1.75462,1.75462,38500000.0
2006-03-17 05:23:00,1.7547,1.75472,1.7547,1.75472,40700000.0
2006-03-17 05:24:00,1.75475,1.7548,1.75475,1.7548,27300001.0
2006-03-17 05:25:00,1.75484,1.75509,1.75484,1.75509,9900000.0
2006-03-17 05:26:00,1.75506,1.75518,1.75496,1.75518,80700000.0
2006-03-17 05:27:00,1.75523,1.75523,1.75512,1.75512,10800000.0
2006-03-17 05:28:00,1.75508,1.75508,1.75486,1.75487,91999998.0
2006-03-17 05:29:00,1.75492,1.75498,1.7549,1.75498,41900002.0
2006-03-17 05:30:00,1.755,1.75505,1.755,1.75505,89599999.0
2006-03-17 05:31:00,1.755,1.755,1.75495,1.75495,5500000.0
2006-03-17 05:32:00,1.755,1.755,1.75498,1.755,16400000.0
2006-03-17 05:33:00,1.75505,1.75507,1.75501,1.75503,99600001.0
2006-03-17 05:34:00,1.75505,1.75513,1.75479,1.75513,56799999.0
2006-03-17 05:35:00,1.75508,1.75514,1.75504,1.75514,71100000.0
2006-03-17 05:36:00,1.7551,1.75515,1.7551,1.75515,36600001.0
2006-03-17 05:37:00,1.75505,1.75505,1.75497,1.75497,22400000.0
2006-03-17 05:38:00,1.75515,1.75516,1.75515,1.75516,5600000.0
2006-03-17 05:39:00,1.7552,1.7552,1.75517,1.75517,12200000.0
2006-03-17 05:40:00,1.75522,1.75522,1.75501,1.75517,112600000.0
2006-03-17 05:41:00,1.7552,1.75524,1.755,1.755,55800000.0
2006-03-17 05:42:00,1.75505,1.75513,1.755,1.755,23500000.0
2006-03-17 05:43:00,1.75503,1.75505,1.755,1.75503,33800000.0
2006-03-17 05:44:00,1.75505,1.75505,1.75498,1.75498,57300000.0
2006-03-17 05:45:00,1.75503,1.75503,1.75492,1.75492,51200000.0
2006-03-17 05:46:00,1.755,1.75515,1.755,1.75515,8400000.0
2006-03-17 05:47:00,1.75545,1.75586,1.75545,1.75586,52200000.0
2006-03-17 05:48:00,1.7558,1.7558,1.75564,1.75573,38900000.0
2006-03-17 05:49:00,1.75566,1.75579,1.75566,1.75579,31400000.0
2006-03-17 05:50:00,1.75583,1.75583,1.75569,1.75578,78099999.0
2006-03-17 05:51:00,1.75582,1.7559,1.75573,1.75573,21400000.0
2006-03-17 05:52:00,1.75575,1.75587,1.75575,1.75578,37200000.0
2006-03-17 05:53:00,1.75572,1.75581,1.75569,1.75581,82799999.0
2006-03-17 05:54:00,1.75585,1.75588,1.7557,1.75585,33700000.0
2006-03-17 05:55:00,1.75582,1.75592,1.75582,1.75588,59600000.0
2006-03-17 05:56:00,1.75587,1.75595,1.75587,1.7559,100399997.0
2006-03-17 05:57:00,1.75595,1.75595,1.7559,1.75595,25100001.0
2006-03-17 05:58:00,1.756,1.75609,1.75596,1.756,38300000.0
2006-03-17 05:59:00,1.75598,1.75605,1.75595,1.756,107599999.0
2006-03-17 06:00:00,1.75603,1.75603,1.75584,1.75587,97300001.0
2006-03-17 06:01:00,1.75595,1.75595,1.75588,1.75588,32200000.0
2006-03-17 06:02:00,1.75593,1.75593,1.7558,1.75587,44400000.0
2006-03-17 06:03:00,1.75599,1.75602,1.75589,1.75597,50400001.0
2006-03-17 06:04:00,1.756,1.75611,1.756,1.75602,64700001.0
2006-03-17 06:05:00,1.75601,1.75607,1.75599,1.75607,29700000.0
2006-03-17 06:06:00,1.75605,1.75615,1.75605,1.7561,52499999.0
2006-03-17 06:07:00,1.7561,1.75615,1.75605,1.7561,51599999.0
2006-03-17 06:08:00,1.75613,1.75613,1.75588,1.75603,78500001.0
2006-03-17 06:09:00,1.75604,1.75623,1.75604,1.75604,50000000.0
2006-03-17 06:10:00,1.756,1.75612,1.75598,1.75612,50500002.0
2006-03-17 06:11:00,1.7561,1.7561,1.75599,1.75599,42800001.0
2006-03-17 06:12:00,1.75602,1.75602,1.7559,1.75591,47600001.0
2006-03-17 06:13:00,1.75588,1.75596,1.75586,1.75596,33400001.0
2006-03-17 06:14:00,1.75598,1.75598,1.75598,1.75598,6000000.0
2006-03-17 06:15:00,1.75603,1.75603,1.75589,1.756,27700000.0
2006-03-17 06:16:00,1.75593,1.75608,1.75593,1.75594,164100000.0
2006-03-17 06:17:00,1.756,1.75605,1.75595,1.756,157200001.0
2006-03-17 06:18:00,1.756,1.75605,1.756,1.75605,54800000.0
2006-03-17 06:19:00,1.75598,1.75598,1.75598,1.75598,21900000.0
2006-03-17 06:20:00,1.75597,1.75602,1.75597,1.75602,26900001.0
2006-03-17 06:21:00,1.75598,1.75601,1.75591,1.75591,51700000.0
2006-03-17 06:22:00,1.7559,1.75598,1.75586,1.75597,64200001.0
2006-03-17 06:23:00,1.75598,1.75598,1.75588,1.7559,64300001.0
2006-03-17 06:24:00,1.75595,1.75595,1.75588,1.75592,60800000.0
2006-03-17 06:25:00,1.75593,1.75593,1.75572,1.75573,33900000.0
2006-03-17 06:26:00,1.75573,1.75578,1.75566,1.75577,47600000.0
2006-03-17 06:27:00,1.75571,1.7558,1.75571,1.7558,39200000.0
2006-03-17 06:28:00,1.75572,1.75581,1.75572,1.75578,30500000.0
2006-03-17 06:29:00,1.75578,1.75585,1.75575,1.75585,34000000.0
2006-03-17 06:30:00,1.7558,1.75585,1.75575,1.75585,45400001.0
2006-03-17 06:31:00,1.75578,1.75585,1.75578,1.7558,25400000.0
2006-03-17 06:32:00,1.7558,1.7558,1.75577,1.7558,40500000.0
2006-03-17 06:33:00,1.75583,1.75583,1.75583,1.75583,6000000.0
2006-03-17 06:34:00,1.75575,1.75585,1.75575,1.75582,58300001.0
2006-03-17 06:35:00,1.7558,1.7558,1.75575,1.75575,13100000.0
2006-03-17 06:36:00,1.7558,1.75585,1.7558,1.7558,18050000.0
2006-03-17 06:37:00,1.75582,1.75583,1.75582,1.75583,18300000.0
2006-03-17 06:38:00,1.75588,1.75588,1.75587,1.75587,26700000.0
2006-03-17 06:39:00,1.7558,1.75585,1.7558,1.75585,7200000.0
2006-03-17 06:40:00,1.75585,1.75585,1.75582,1.75582,35900001.0
2006-03-17 06:41:00,1.75585,1.75585,1.75578,1.75585,72400001.0
2006-03-17 06:42:00,1.75585,1.75585,1.75585,1.75585,2400000.0
2006-03-17 06:43:00,1.75578,1.75578,1.75557,1.75557,29400000.0
2006-03-17 06:44:00,1.75544,1.75546,1.75538,1.75546,25700000.0
2006-03-17 06:45:00,1.75547,1.75547,1.75533,1.75539,45700001.0
2006-03-17 06:46:00,1.75545,1.75551,1.75536,1.75542,104100000.0
2006-03-17 06:47:00,1.7554,1.75548,1.75537,1.75537,49800000.0
2006-03-17 06:48:00,1.75552,1.75566,1.75547,1.75548,100000000.0
2006-03-17 06:49:00,1.75538,1.75552,1.75538,1.75552,16700000.0
2006-03-17 06:50:00,1.75561,1.75574,1.75561,1.75574,8600000.0
2006-03-17 06:51:00,1.75579,1.75584,1.75571,1.75578,71699998.0
2006-03-17 06:52:00,1.75582,1.75589,1.75552,1.7556,41699999.0
2006-03-17 06:53:00,1.75563,1.75579,1.7556,1.75579,55399999.0
2006-03-17 06:54:00,1.75591,1.75591,1.75579,1.75585,47300000.0
2006-03-17 06:55:00,1.75581,1.75588,1.75581,1.75588,22300000.0
2006-03-17 06:56:00,1.75581,1.75589,1.75581,1.75589,7000000.0
2006-03-17 06:57:00,1.7558,1.7558,1.7558,1.7558,18799999.0
2006-03-17 06:58:00,1.75585,1.75585,1.75585,1.75585,16700000.0
2006-03-17 06:59:00,1.75582,1.75587,1.75576,1.75576,94300001.0
2006-03-17 07:00:00,1.75588,1.75588,1.7557,1.7557,16100000.0
2006-03-17 07:01:00,1.75563,1.75571,1.75552,1.75556,104700000.0
2006-03-17 07:02:00,1.75558,1.75566,1.75556,1.75559,55800000.0
2006-03-17 07:03:00,1.75565,1.75589,1.75565,1.75588,56899999.0
2006-03-17 07:04:00,1.75591,1.75591,1.75584,1.75584,4800000.0
2006-03-17 07:05:00,1.75583,1.75592,1.75583,1.75586,33300000.0
2006-03-17 07:06:00,1.75586,1.75586,1.75562,1.75575,61300000.0
2006-03-17 07:07:00,1.75572,1.75572,1.75559,1.75565,56800002.0
2006-03-17 07:08:00,1.75575,1.75575,1.75567,1.75575,52100000.0
2006-03-17 07:09:00,1.75566,1.75566,1.75549,1.75553,30999999.0
2006-03-17 07:10:00,1.75557,1.75571,1.75557,1.75564,46900000.0
2006-03-17 07:11:00,1.75561,1.75564,1.75561,1.75564,22399999.0
2006-03-17 07:12:00,1.75568,1.75568,1.75564,1.75564,15100000.0
2006-03-17 07:13:00,1.75564,1.75566,1.75554,1.75557,43700000.0
2006-03-17 07:14:00,1.75555,1.75566,1.75555,1.7556,126800002.0
2006-03-17 07:15:00,1.75563,1.75563,1.75544,1.75557,54900000.0
2006-03-17 07:16:00,1.75557,1.7556,1.75555,1.7556,42600000.0
2006-03-17 07:17:00,1.75565,1.75568,1.75557,1.75565,56300000.0
2006-03-17 07:18:00,1.7556,1.7556,1.7556,1.7556,46100001.0
2006-03-17 07:19:00,1.75571,1.75593,1.75571,1.75586,36900000.0
2006-03-17 07:20:00,1.75591,1.75601,1.75584,1.75595,49400000.0
2006-03-17 07:21:00,1.7559,1.75592,1.75587,1.75588,73800001.0
2006-03-17 07:22:00,1.7558,1.75591,1.7558,1.75588,53099999.0
2006-03-17 07:23:00,1.75589,1.75589,1.75586,1.75586,6800000.0
2006-03-17 07:24:00,1.75593,1.75625,1.75593,1.75625,113399998.0
2006-03-17 07:25:00,1.75617,1.75619,1.75593,1.75616,104299999.0
2006-03-17 07:26:00,1.75615,1.75632,1.75613,1.75632,60300000.0
2006-03-17 07:27:00,1.75624,1.75631,1.75615,1.75617,89100001.0
2006-03-17 07:28:00,1.75614,1.75614,1.75614,1.75614,10000000.0
2006-03-17 07:29:00,1.75609,1.75619,1.75609,1.75617,29900000.0
2006-03-17 07:30:00,1.75617,1.75617,1.75613,1.75613,3200000.0
2006-03-17 07:31:00,1.75613,1.75614,1.75608,1.7561,34700000.0
2006-03-17 07:32:00,1.7561,1.75615,1.7561,1.7561,49800000.0
2006-03-17 07:33:00,1.75615,1.75615,1.75608,1.75615,25900000.0
2006-03-17 07:34:00,1.75608,1.75609,1.756,1.756,102499999.0
2006-03-17 07:35:00,1.75605,1.75608,1.75595,1.756,83600000.0
2006-03-17 07:36:00,1.75601,1.75601,1.75585,1.75589,48800000.0
2006-03-17 07:37:00,1.75592,1.75598,1.75592,1.75598,40599999.0
2006-03-17 07:38:00,1.7559,1.7559,1.75563,1.75579,82699999.0
2006-03-17 07:39:00,1.75574,1.75585,1.75572,1.75585,85800001.0
2006-03-17 07:40:00,1.75582,1.75589,1.75576,1.75585,40800000.0
2006-03-17 07:41:00,1.75584,1.75584,1.75576,1.75576,9000000.0
2006-03-17 07:42:00,1.75574,1.75584,1.75574,1.75575,55100000.0
2006-03-17 07:43:00,1.75588,1.75588,1.7558,1.7558,76500001.0
2006-03-17 07:44:00,1.7558,1.75588,1.75578,1.75588,26100000.0
2006-03-17 07:45:00,1.75583,1.75583,1.75574,1.75574,49500000.0
2006-03-17 07:46:00,1.75573,1.75584,1.75569,1.7558,58600000.0
2006-03-17 07:47:00,1.7558,1.75583,1.7557,1.75583,56100000.0
2006-03-17 07:48:00,1.75576,1.75584,1.75568,1.75573,77499999.0
2006-03-17 07:49:00,1.75568,1.75575,1.75567,1.75575,62600000.0
2006-03-17 07:50:00,1.75573,1.75573,1.75565,1.75565,36800000.0
2006-03-17 07:51:00,1.7557,1.75573,1.75567,1.75569,72500001.0
2006-03-17 07:52:00,1.75572,1.75573,1.7556,1.75568,40800000.0
2006-03-17 07:53:00,1.75568,1.75572,1.75559,1.75565,44100000.0
2006-03-17 07:54:00,1.7557,1.7557,1.75563,1.75565,16800000.0
2006-03-17 07:55:00,1.75562,1.75569,1.7556,1.7556,32000000.0
2006-03-17 07:56:00,1.75568,1.75568,1.75565,1.75565,9000000.0
2006-03-17 07:57:00,1.75549,1.75549,1.75541,1.75541,21100000.0
2006-03-17 07:58:00,1.75527,1.75542,1.75527,1.75542,38900000.0
2006-03-17 07:59:00,1.75537,1.7555,1.75533,1.7555,36400000.0
2006-03-17 08:00:00,1.75543,1.75543,1.75537,1.75537,20500001.0
2006-03-17 08:01:00,1.75539,1.75547,1.75532,1.75532,99399999.0
2006-03-17 08:02:00,1.75538,1.75555,1.75538,1.75555,44300000.0
2006-03-17 08:03:00,1.75556,1.7556,1.75553,1.75556,44500000.0
2006-03-17 08:04:00,1.7556,1.75565,1.75555,1.75565,78899999.0
2006-03-17 08:05:00,1.75563,1.75563,1.75547,1.75557,68700001.0
2006-03-17 08:06:00,1.75546,1.75546,1.75534,1.75546,56400000.0
2006-03-17 08:07:00,1.75537,1.75541,1.75529,1.7553,82499999.0
2006-03-17 08:08:00,1.75535,1.75547,1.75535,1.75546,27600000.0
2006-03-17 08:09:00,1.75537,1.75543,1.7553,1.75543,41400000.0
2006-03-17 08:10:00,1.7554,1.75544,1.75534,1.75544,62200000.0
2006-03-17 08:11:00,1.75548,1.75549,1.75545,1.75549,45500000.0
2006-03-17 08:12:00,1.7555,1.75558,1.75548,1.7555,87100000.0
2006-03-17 08:13:00,1.75547,1.75547,1.7553,1.7553,10100000.0
2006-03-17 08:14:00,1.75532,1.75538,1.75519,1.75528,101200000.0
2006-03-17 08:15:00,1.75528,1.75531,1.75516,1.75522,75000000.0
2006-03-17 08:16:00,1.75528,1.75528,1.75515,1.75518,41900000.0
2006-03-17 08:17:00,1.75518,1.75528,1.75516,1.75523,56599999.0
2006-03-17 08:18:00,1.75527,1.75528,1.75511,1.75511,86800000.0
2006-03-17 08:19:00,1.75523,1.7555,1.75523,1.7555,55399999.0
2006-03-17 08:20:00,1.75555,1.75555,1.75543,1.75555,65700000.0
2006-03-17 08:21:00,1.7555,1.75555,1.75548,1.75548,58000000.0
2006-03-17 08:22:00,1.75547,1.75562,1.75545,1.75549,74400000.0
2006-03-17 08:23:00,1.75545,1.75545,1.75545,1.75545,29700000.0
2006-03-17 08:24:00,1.7554,1.75545,1.7553,1.75545,27500000.0
2006-03-17 08:25:00,1.75541,1.75554,1.75541,1.75553,53799999.0
2006-03-17 08:26:00,1.75555,1.7556,1.75553,1.75558,90800000.0
2006-03-17 08:27:00,1.75561,1.75567,1.75547,1.75547,46000000.0
2006-03-17 08:28:00,1.75532,1.75545,1.75532,1.7554,67299999.0
2006-03-17 08:29:00,1.75541,1.75551,1.75541,1.75547,11200000.0
2006-03-17 08:30:00,1.75552,1.7556,1.75552,1.75553,64999999.0
2006-03-17 08:31:00,1.75555,1.7558,1.75555,1.75575,99299997.0
2006-03-17 08:32:00,1.75571,1.75571,1.75552,1.75553,57500002.0
2006-03-17 08:33:00,1.75555,1.75574,1.75555,1.75574,67000001.0
2006-03-17 08:34:00,1.75573,1.75596,1.75573,1.75595,41300001.0
2006-03-17 08:35:00,1.75593,1.75593,1.75561,1.75569,24300000.0
2006-03-17 08:36:00,1.75581,1.75597,1.75581,1.75597,18100000.0
2006-03-17 08:37:00,1.75596,1.75605,1.75596,1.75605,44500000.0
2006-03-17 08:38:00,1.75609,1.75618,1.75601,1.75601,57700000.0
2006-03-17 08:39:00,1.75602,1.75611,1.7559,1.75606,104600002.0
2006-03-17 08:40:00,1.75611,1.75622,1.75611,1.75616,61900000.0
2006-03-17 08:41:00,1.75625,1.75625,1.75615,1.7562,118500000.0
2006-03-17 08:42:00,1.75625,1.75625,1.75615,1.75625,53400000.0
2006-03-17 08:43:00,1.75622,1.75622,1.75607,1.75608,78500000.0
2006-03-17 08:44:00,1.75602,1.75602,1.75595,1.75595,33600000.0
2006-03-17 08:45:00,1.75605,1.75605,1.7559,1.75597,25200000.0
2006-03-17 08:46:00,1.75596,1.75596,1.7559,1.75595,102199997.0
2006-03-17 08:47:00,1.75603,1.75617,1.75602,1.75602,65000001.0
2006-03-17 08:48:00,1.75609,1.75617,1.75605,1.75605,93900000.0
2006-03-17 08:49:00,1.75615,1.75615,1.7561,1.75612,32200000.0
2006-03-17 08:50:00,1.75608,1.75615,1.75604,1.75605,91069999.0
2006-03-17 08:51:00,1.75599,1.75602,1.75597,1.75597,68200002.0
2006-03-17 08:52:00,1.7559,1.75597,1.7559,1.75595,31800000.0
2006-03-17 08:53:00,1.75585,1.75585,1.75567,1.75567,13100000.0
2006-03-17 08:54:00,1.75561,1.75566,1.75561,1.75562,72199999.0
2006-03-17 08:55:00,1.75562,1.75568,1.75558,1.75565,56700000.0
2006-03-17 08:56:00,1.75562,1.75562,1.75541,1.75541,38900001.0
2006-03-17 08:57:00,1.75537,1.75537,1.75523,1.75523,34800001.0
2006-03-17 08:58:00,1.75511,1.75516,1.75509,1.7551,91200000.0
2006-03-17 08:59:00,1.75502,1.7551,1.75495,1.75499,78500001.0
2006-03-17 09:00:00,1.75495,1.75511,1.75495,1.75497,64100001.0
2006-03-17 09:01:00,1.75497,1.75497,1.7549,1.7549,23100000.0
2006-03-17 09:02:00,1.75492,1.75502,1.75489,1.75489,94100000.0
2006-03-17 09:03:00,1.75492,1.755,1.7549,1.755,64399999.0
2006-03-17 09:04:00,1.75498,1.75511,1.75495,1.75507,114900002.0
2006-03-17 09:05:00,1.75515,1.75515,1.75515,1.75515,13400000.0
2006-03-17 09:06:00,1.7552,1.7552,1.75515,1.75517,24000000.0
2006-03-17 09:07:00,1.75516,1.7552,1.7551,1.75514,96100001.0
2006-03-17 09:08:00,1.75517,1.75535,1.75508,1.75514,39700000.0
2006-03-17 09:09:00,1.75498,1.75498,1.75454,1.75454,23400000.0
2006-03-17 09:10:00,1.7546,1.75504,1.7546,1.75504,49000001.0
2006-03-17 09:11:00,1.75506,1.75507,1.7548,1.75491,66700000.0
2006-03-17 09:12:00,1.75497,1.75498,1.75419,1.75419,63200000.0
2006-03-17 09:13:00,1.75383,1.75392,1.75352,1.75352,88999996.0
2006-03-17 09:14:00,1.75336,1.75371,1.7533,1.75371,87299998.0
2006-03-17 09:15:00,1.75374,1.75389,1.75374,1.75376,46600001.0
2006-03-17 09:16:00,1.75372,1.75381,1.75372,1.75373,26100000.0
2006-03-17 09:17:00,1.75379,1.75393,1.75379,1.7539,69100000.0
2006-03-17 09:18:00,1.75395,1.75395,1.7539,1.7539,28300000.0
2006-03-17 09:19:00,1.75388,1.75388,1.75347,1.75347,18300000.0
2006-03-17 09:20:00,1.7534,1.75345,1.7534,1.7534,17200000.0
2006-03-17 09:21:00,1.7534,1.7534,1.75316,1.7532,67700000.0
2006-03-17 09:22:00,1.75325,1.75345,1.75325,1.75345,35099999.0
2006-03-17 09:23:00,1.75354,1.75354,1.75331,1.75351,18000000.0
2006-03-17 09:24:00,1.75359,1.75367,1.75358,1.75367,71500001.0
2006-03-17 09:25:00,1.75361,1.75372,1.75361,1.75362,60539999.0
2006-03-17 09:26:00,1.7537,1.75373,1.75364,1.75364,72999998.0
2006-03-17 09:27:00,1.75368,1.75372,1.75351,1.75351,25500000.0
2006-03-17 09:28:00,1.75347,1.75347,1.75315,1.75322,57700000.0
2006-03-17 09:29:00,1.75335,1.75335,1.75326,1.75333,44700000.0
2006-03-17 09:30:00,1.75323,1.7536,1.75323,1.7536,87600000.0
2006-03-17 09:31:00,1.75362,1.7537,1.75346,1.7537,78200000.0
2006-03-17 09:32:00,1.75372,1.75374,1.75371,1.75373,35799999.0
2006-03-17 09:33:00,1.75377,1.75382,1.75358,1.75382,77100001.0
2006-03-17 09:34:00,1.7538,1.75381,1.75373,1.7538,35000000.0
2006-03-17 09:35:00,1.75375,1.75381,1.75362,1.7537,63200000.0
2006-03-17 09:36:00,1.75363,1.75372,1.75359,1.75371,63800000.0
2006-03-17 09:37:00,1.75367,1.75372,1.75361,1.75368,104500001.0
2006-03-17 09:38:00,1.75366,1.75366,1.75353,1.75354,44100000.0
2006-03-17 09:39:00,1.75342,1.75359,1.75342,1.75351,84000000.0
2006-03-17 09:40:00,1.75349,1.75358,1.75348,1.75358,32300000.0
2006-03-17 09:41:00,1.75333,1.75355,1.75333,1.75355,24170000.0
2006-03-17 09:42:00,1.75365,1.75371,1.75357,1.75357,42600000.0
2006-03-17 09:43:00,1.7535,1.75354,1.75343,1.75349,46099999.0
2006-03-17 09:44:00,1.75357,1.75359,1.75336,1.75338,100900000.0
2006-03-17 09:45:00,1.75331,1.75331,1.75328,1.75328,18000000.0
2006-03-17 09:46:00,1.75335,1.75335,1.75324,1.75335,50500000.0
2006-03-17 09:47:00,1.75332,1.75335,1.75325,1.75325,34000000.0
2006-03-17 09:48:00,1.7534,1.7536,1.7534,1.75352,55900000.0
2006-03-17 09:49:00,1.7536,1.7536,1.75343,1.75348,40500000.0
2006-03-17 09:50:00,1.75335,1.75335,1.75319,1.75322,39000001.0
2006-03-17 09:51:00,1.75327,1.75327,1.75304,1.75304,37900000.0
2006-03-17 09:52:00,1.75295,1.75305,1.75295,1.75305,50700001.0
2006-03-17 09:53:00,1.7531,1.75318,1.75303,1.75306,49700000.0
2006-03-17 09:54:00,1.75297,1.75313,1.75295,1.75313,81099999.0
2006-03-17 09:55:00,1.75317,1.75318,1.75296,1.75318,59400000.0
2006-03-17 09:56:00,1.75317,1.75317,1.75308,1.75315,79700001.0
2006-03-17 09:57:00,1.75312,1.75312,1.75297,1.753,54599999.0
2006-03-17 09:58:00,1.75312,1.7532,1.75312,1.7532,35500000.0
2006-03-17 09:59:00,1.75313,1.7534,1.75313,1.7534,52400000.0
2006-03-17 10:00:00,1.75332,1.75346,1.75325,1.75342,87500000.0
2006-03-17 10:01:00,1.75345,1.75359,1.75344,1.75355,73900001.0
2006-03-17 10:02:00,1.75352,1.75385,1.75349,1.75385,45900000.0
2006-03-17 10:03:00,1.75407,1.75407,1.75376,1.75376,61799999.0
2006-03-17 10:04:00,1.7537,1.75375,1.75357,1.75363,72100000.0
2006-03-17 10:05:00,1.75366,1.75383,1.75365,1.75383,34000000.0
2006-03-17 10:06:00,1.75378,1.75393,1.75378,1.75378,77300000.0
2006-03-17 10:07:00,1.75387,1.75428,1.75387,1.75428,76799998.0
2006-03-17 10:08:00,1.75442,1.75442,1.75434,1.7544,17800000.0
2006-03-17 10:09:00,1.75457,1.75485,1.75457,1.75485,28570000.0
2006-03-17 10:10:00,1.75483,1.75483,1.75447,1.7546,89100001.0
2006-03-17 10:11:00,1.75445,1.75446,1.7544,1.7544,56300000.0
2006-03-17 10:12:00,1.75446,1.7545,1.75414,1.75414,55400000.0
2006-03-17 10:13:00,1.75395,1.75395,1.75385,1.75385,38500000.0
2006-03-17 10:14:00,1.7538,1.75397,1.75379,1.75396,57500000.0
2006-03-17 10:15:00,1.75402,1.75428,1.75402,1.75428,63599999.0
2006-03-17 10:16:00,1.75417,1.75417,1.75395,1.75395,55100000.0
2006-03-17 10:17:00,1.75374,1.75374,1.75333,1.75333,40300000.0
2006-03-17 10:18:00,1.75331,1.75331,1.75294,1.753,103499999.0
2006-03-17 10:19:00,1.75295,1.75311,1.75295,1.753,63900001.0
2006-03-17 10:20:00,1.7529,1.75301,1.7529,1.75292,51300001.0
2006-03-17 10:21:00,1.75299,1.75342,1.75299,1.75342,74800000.0
2006-03-17 10:22:00,1.75335,1.7535,1.75331,1.75349,99399999.0
2006-03-17 10:23:00,1.7535,1.75375,1.75348,1.75374,69200000.0
2006-03-17 10:24:00,1.75381,1.75386,1.75371,1.75375,70700000.0
2006-03-17 10:25:00,1.75371,1.75376,1.75363,1.75368,69400001.0
2006-03-17 10:26:00,1.7536,1.7536,1.75343,1.7535,38900000.0
2006-03-17 10:27:00,1.75361,1.75426,1.75361,1.75426,53100000.0
2006-03-17 10:28:00,1.75438,1.75445,1.75438,1.7544,74800001.0
2006-03-17 10:29:00,1.75437,1.75456,1.75437,1.75445,81600000.0
2006-03-17 10:30:00,1.75455,1.75469,1.75454,1.75467,38900000.0
2006-03-17 10:31:00,1.75472,1.75477,1.7546,1.7546,24600000.0
2006-03-17 10:32:00,1.75447,1.75447,1.7541,1.7541,29900000.0
2006-03-17 10:33:00,1.75399,1.75412,1.75397,1.75408,57000000.0
2006-03-17 10:34:00,1.75404,1.7541,1.75399,1.75404,37900000.0
2006-03-17 10:35:00,1.75384,1.75391,1.75371,1.75376,37600000.0
2006-03-17 10:36:00,1.75375,1.75396,1.75375,1.75382,38700000.0
2006-03-17 10:37:00,1.75383,1.75401,1.75383,1.754,64299999.0
2006-03-17 10:38:00,1.75403,1.75443,1.75403,1.75443,60700000.0
2006-03-17 10:39:00,1.75455,1.75466,1.75378,1.75378,61999999.0
2006-03-17 10:40:00,1.75365,1.75416,1.75359,1.75416,60046993.0
2006-03-17 10:41:00,1.75404,1.75404,1.75395,1.75395,93500000.0
2006-03-17 10:42:00,1.75401,1.75401,1.75376,1.75393,46700000.0
2006-03-17 10:43:00,1.75412,1.75412,1.75398,1.75405,74700000.0
2006-03-17 10:44:00,1.75409,1.75421,1.75409,1.75419,33100000.0
2006-03-17 10:45:00,1.75418,1.7542,1.75414,1.7542,46699999.0
2006-03-17 10:46:00,1.75411,1.75419,1.75399,1.75399,70699997.0
2006-03-17 10:47:00,1.75393,1.75393,1.75386,1.75388,115799998.0
2006-03-17 10:48:00,1.75383,1.75415,1.75371,1.75415,41500000.0
2006-03-17 10:49:00,1.75427,1.7543,1.7542,1.7543,45300000.0
2006-03-17 10:50:00,1.75433,1.75448,1.75433,1.75448,30000000.0
2006-03-17 10:51:00,1.75468,1.75483,1.75468,1.75475,77400003.0
2006-03-17 10:52:00,1.75485,1.75498,1.75476,1.75492,28300000.0
2006-03-17 10:53:00,1.7549,1.75509,1.75489,1.755,81900002.0
2006-03-17 10:54:00,1.75512,1.75549,1.75512,1.75549,30200000.0
2006-03-17 10:55:00,1.75559,1.75559,1.75532,1.75536,94500000.0
2006-03-17 10:56:00,1.75533,1.75541,1.75521,1.7553,88800000.0
2006-03-17 10:57:00,1.75523,1.75523,1.75502,1.75507,28900000.0
2006-03-17 10:58:00,1.755,1.755,1.75463,1.75465,84300000.0
2006-03-17 10:59:00,1.75462,1.75483,1.75462,1.75482,120399997.0
2006-03-17 11:00:00,1.75489,1.75501,1.75486,1.75495,55200000.0
2006-03-17 11:01:00,1.75488,1.75496,1.75483,1.75486,70900001.0
2006-03-17 11:02:00,1.75489,1.75523,1.75489,1.7551,50670000.0
2006-03-17 11:03:00,1.75509,1.75509,1.75479,1.75492,49900000.0
2006-03-17 11:04:00,1.75499,1.75508,1.75486,1.75486,45300000.0
2006-03-17 11:05:00,1.7549,1.75502,1.75483,1.75483,59800000.0
2006-03-17 11:06:00,1.75484,1.75496,1.75477,1.75477,45600000.0
2006-03-17 11:07:00,1.75477,1.75477,1.75439,1.75439,70400000.0
2006-03-17 11:08:00,1.75431,1.75431,1.75396,1.75398,110499999.0
2006-03-17 11:09:00,1.75397,1.75406,1.75397,1.75397,20400000.0
2006-03-17 11:10:00,1.75397,1.7541,1.75397,1.75407,106700000.0
2006-03-17 11:11:00,1.75408,1.75426,1.75405,1.75426,96899999.0
2006-03-17 11:12:00,1.75427,1.75439,1.75423,1.75427,42300000.0
2006-03-17 11:13:00,1.75442,1.75445,1.75416,1.75435,72799999.0
2006-03-17 11:14:00,1.75435,1.75435,1.75423,1.75428,29200000.0
2006-03-17 11:15:00,1.7543,1.7543,1.75407,1.75407,31800000.0
2006-03-17 11:16:00,1.75405,1.75428,1.754,1.75428,29200000.0
2006-03-17 11:17:00,1.75425,1.75427,1.75418,1.75418,120100002.0
2006-03-17 11:18:00,1.75427,1.75433,1.75417,1.75431,58200000.0
2006-03-17 11:19:00,1.75426,1.75435,1.75426,1.75429,53599999.0
2006-03-17 11:20:00,1.7544,1.75445,1.75436,1.75444,20600000.0
2006-03-17 11:21:00,1.75435,1.75435,1.75407,1.75413,70300000.0
2006-03-17 11:22:00,1.75414,1.75423,1.7541,1.75413,118400000.0
2006-03-17 11:23:00,1.7542,1.75428,1.7542,1.75424,93300001.0
2006-03-17 11:24:00,1.75425,1.75454,1.7542,1.75454,60699999.0
2006-03-17 11:25:00,1.75448,1.75462,1.75448,1.75462,117199999.0
2006-03-17 11:26:00,1.75467,1.75467,1.75449,1.75449,23300000.0
2006-03-17 11:27:00,1.75451,1.75461,1.75449,1.75449,38100000.0
2006-03-17 11:28:00,1.7545,1.7545,1.75435,1.75435,63900001.0
2006-03-17 11:29:00,1.75439,1.75448,1.75417,1.75441,128300001.0
2006-03-17 11:30:00,1.75448,1.75482,1.75448,1.75482,104300000.0
2006-03-17 11:31:00,1.75482,1.75492,1.75475,1.75488,94899999.0
2006-03-17 11:32:00,1.75486,1.75516,1.7548,1.75516,60300001.0
2006-03-17 11:33:00,1.75518,1.75518,1.75501,1.75509,43999999.0
2006-03-17 11:34:00,1.75507,1.75509,1.75492,1.75501,43100000.0
2006-03-17 11:35:00,1.75504,1.75527,1.75504,1.75523,77899999.0
2006-03-17 11:36:00,1.75525,1.75577,1.75525,1.75577,88199999.0
2006-03-17 11:37:00,1.7557,1.7557,1.75536,1.7554,84100000.0
2006-03-17 11:38:00,1.75552,1.75554,1.75507,1.75509,93200000.0
2006-03-17 11:39:00,1.75512,1.75513,1.75491,1.75506,69099999.0
2006-03-17 11:40:00,1.75507,1.75518,1.75494,1.75507,95700000.0
2006-03-17 11:41:00,1.75525,1.75532,1.75519,1.75532,58399999.0
2006-03-17 11:42:00,1.75536,1.75556,1.75536,1.75553,85599999.0
2006-03-17 11:43:00,1.75556,1.75559,1.75551,1.75554,43500000.0
2006-03-17 11:44:00,1.75572,1.75601,1.75572,1.75595,20400000.0
2006-03-17 11:45:00,1.756,1.75611,1.75595,1.75595,93000000.0
2006-03-17 11:46:00,1.75596,1.75608,1.75588,1.756,70000000.0
2006-03-17 11:47:00,1.75601,1.75601,1.75587,1.75587,94400000.0
2006-03-17 11:48:00,1.75593,1.75612,1.75591,1.75612,26000000.0
2006-03-17 11:49:00,1.75625,1.75661,1.75625,1.75652,31800000.0
2006-03-17 11:50:00,1.75654,1.75696,1.7564,1.75696,125699999.0
2006-03-17 11:51:00,1.7571,1.75716,1.75703,1.75705,27399999.0
2006-03-17 11:52:00,1.75681,1.75681,1.75646,1.75661,77499999.0
2006-03-17 11:53:00,1.75648,1.75655,1.75632,1.75645,30700000.0
2006-03-17 11:54:00,1.75626,1.75628,1.75617,1.75617,103500002.0
2006-03-17 11:55:00,1.7562,1.75624,1.7562,1.75622,55300001.0
2006-03-17 11:56:00,1.7561,1.7561,1.75593,1.75593,53600001.0
2006-03-17 11:57:00,1.75586,1.75586,1.75554,1.75567,98600000.0
2006-03-17 11:58:00,1.75574,1.75624,1.75574,1.75624,59799999.0
2006-03-17 11:59:00,1.75621,1.75629,1.75616,1.75625,99499999.0
2006-03-17 12:00:00,1.75627,1.75628,1.75562,1.7557,78599999.0
2006-03-17 12:01:00,1.75571,1.75577,1.75497,1.755,62200000.0
2006-03-17 12:02:00,1.75513,1.75524,1.75495,1.75495,67800000.0
2006-03-17 12:03:00,1.75493,1.75514,1.75486,1.75514,59800001.0
2006-03-17 12:04:00,1.75534,1.75549,1.75521,1.75547,80100000.0
2006-03-17 12:05:00,1.75559,1.75566,1.75542,1.75555,99100002.0
2006-03-17 12:06:00,1.75546,1.75546,1.75512,1.75512,74599999.0
2006-03-17 12:07:00,1.75498,1.75498,1.75471,1.7549,68000001.0
2006-03-17 12:08:00,1.75495,1.7551,1.75495,1.75496,78700001.0
2006-03-17 12:09:00,1.75506,1.75507,1.7548,1.7548,43000000.0
2006-03-17 12:10:00,1.75479,1.75526,1.75479,1.75526,51400000.0
2006-03-17 12:11:00,1.75532,1.75544,1.75532,1.75542,90000001.0
2006-03-17 12:12:00,1.75547,1.75561,1.75547,1.75561,42000000.0
2006-03-17 12:13:00,1.75572,1.75572,1.75563,1.75566,123599997.0
2006-03-17 12:14:00,1.75572,1.75572,1.75562,1.75567,54400002.0
2006-03-17 12:15:00,1.75572,1.75572,1.75568,1.75568,7100000.0
2006-03-17 12:16:00,1.75573,1.75582,1.75568,1.75582,8800000.0
2006-03-17 12:17:00,1.7559,1.75595,1.75579,1.75584,29400000.0
2006-03-17 12:18:00,1.75582,1.75587,1.75582,1.75587,21300000.0
2006-03-17 12:19:00,1.756,1.75634,1.756,1.75629,78300001.0
2006-03-17 12:20:00,1.75638,1.75638,1.75614,1.75625,163700001.0
2006-03-17 12:21:00,1.7562,1.75625,1.75615,1.7562,66200000.0
2006-03-17 12:22:00,1.75614,1.75615,1.75596,1.75596,74199998.0
2006-03-17 12:23:00,1.75597,1.75601,1.75593,1.75593,25200000.0
2006-03-17 12:24:00,1.75573,1.75573,1.75531,1.75531,58600000.0
2006-03-17 12:25:00,1.75532,1.7554,1.75526,1.75528,40400001.0
2006-03-17 12:26:00,1.75532,1.75549,1.75532,1.75544,41000000.0
2006-03-17 12:27:00,1.75542,1.75543,1.75533,1.75543,99800003.0
2006-03-17 12:28:00,1.75546,1.75546,1.7553,1.75539,170499997.0
2006-03-17 12:29:00,1.75543,1.75543,1.75531,1.75538,71700000.0
2006-03-17 12:30:00,1.75545,1.75545,1.75535,1.7554,80999999.0
2006-03-17 12:31:00,1.7554,1.75549,1.7554,1.75545,141100000.0
2006-03-17 12:32:00,1.75545,1.75545,1.75535,1.7554,62100000.0
2006-03-17 12:33:00,1.75545,1.75545,1.75538,1.75545,64600000.0
2006-03-17 12:34:00,1.75545,1.75545,1.75535,1.75535,12100000.0
2006-03-17 12:35:00,1.75533,1.75533,1.75519,1.75524,36299999.0
2006-03-17 12:36:00,1.75526,1.75533,1.75518,1.75533,41900000.0
2006-03-17 12:37:00,1.75525,1.75541,1.75525,1.75537,67900000.0
2006-03-17 12:38:00,1.75532,1.75541,1.75528,1.75537,50600000.0
2006-03-17 12:39:00,1.75526,1.75532,1.75521,1.75521,24000000.0
2006-03-17 12:40:00,1.7552,1.75525,1.75515,1.75523,47500000.0
2006-03-17 12:41:00,1.7552,1.75539,1.7552,1.75535,63699999.0
2006-03-17 12:42:00,1.75532,1.75539,1.75528,1.75534,48599999.0
2006-03-17 12:43:00,1.75535,1.7554,1.7553,1.7554,130400002.0
2006-03-17 12:44:00,1.75535,1.7554,1.7553,1.75533,57599999.0
2006-03-17 12:45:00,1.7554,1.7554,1.7553,1.75535,69599999.0
2006-03-17 12:46:00,1.75535,1.7554,1.75535,1.7554,49900001.0
2006-03-17 12:47:00,1.7554,1.75543,1.75533,1.75536,65300000.0
2006-03-17 12:48:00,1.75538,1.75551,1.75538,1.75548,64900000.0
2006-03-17 12:49:00,1.75547,1.75547,1.75541,1.75541,37600000.0
2006-03-17 12:50:00,1.7554,1.75542,1.75535,1.75542,62100000.0
2006-03-17 12:51:00,1.75532,1.75543,1.75529,1.75543,46700000.0
2006-03-17 12:52:00,1.7554,1.75564,1.7554,1.75561,125100000.0
2006-03-17 12:53:00,1.75566,1.75577,1.75563,1.75569,88800000.0
2006-03-17 12:54:00,1.75566,1.75573,1.75557,1.75566,27100000.0
2006-03-17 12:55:00,1.75565,1.75573,1.7556,1.7557,78200000.0
2006-03-17 12:56:00,1.75565,1.7557,1.75555,1.75563,55699999.0
2006-03-17 12:57:00,1.75563,1.7557,1.75563,1.7557,6300000.0
2006-03-17 12:58:00,1.75571,1.75573,1.75565,1.75573,75799999.0
2006-03-17 12:59:00,1.75533,1.75554,1.75533,1.75537,74400001.0
2006-03-17 13:00:00,1.75536,1.75544,1.75517,1.75519,83000002.0
2006-03-17 13:01:00,1.75508,1.75517,1.75508,1.75509,60900000.0
2006-03-17 13:02:00,1.75497,1.75505,1.75494,1.75496,46600000.0
2006-03-17 13:03:00,1.75496,1.75496,1.75477,1.75482,27300000.0
2006-03-17 13:04:00,1.75481,1.7549,1.75481,1.75484,75500000.0
2006-03-17 13:05:00,1.75483,1.75497,1.75481,1.75481,142400001.0
2006-03-17 13:06:00,1.75488,1.75491,1.75475,1.75477,44699999.0
2006-03-17 13:07:00,1.7548,1.75485,1.7548,1.7548,90800000.0
2006-03-17 13:08:00,1.75481,1.75481,1.75465,1.75477,154599998.0
2006-03-17 13:09:00,1.7547,1.75475,1.7547,1.7547,53200001.0
2006-03-17 13:10:00,1.7547,1.75473,1.7547,1.7547,59399999.0
2006-03-17 13:11:00,1.7547,1.75475,1.7547,1.75475,43500000.0
2006-03-17 13:12:00,1.7547,1.7547,1.75452,1.75464,34900000.0
2006-03-17 13:13:00,1.7545,1.75466,1.7545,1.75465,28400001.0
2006-03-17 13:14:00,1.75468,1.7547,1.75461,1.75461,67800000.0
2006-03-17 13:15:00,1.75457,1.75457,1.75425,1.75425,45100000.0
2006-03-17 13:16:00,1.75422,1.75423,1.75395,1.75395,85700000.0
2006-03-17 13:17:00,1.75392,1.75409,1.7538,1.75409,89300000.0
2006-03-17 13:18:00,1.75418,1.75421,1.75369,1.75369,90600000.0
2006-03-17 13:19:00,1.75381,1.75393,1.75381,1.7539,76800000.0
2006-03-17 13:20:00,1.75386,1.75388,1.75369,1.75382,71400000.0
2006-03-17 13:21:00,1.75384,1.75384,1.75369,1.75373,33200000.0
2006-03-17 13:22:00,1.75385,1.75391,1.75375,1.75381,113900000.0
2006-03-17 13:23:00,1.7539,1.75406,1.75381,1.75403,55600000.0
2006-03-17 13:24:00,1.75414,1.75438,1.75414,1.75433,75999998.0
2006-03-17 13:25:00,1.75441,1.75447,1.75441,1.75447,75399997.0
2006-03-17 13:26:00,1.75445,1.75452,1.75435,1.75446,75100000.0
2006-03-17 13:27:00,1.75456,1.75456,1.75443,1.75448,64600001.0
2006-03-17 13:28:00,1.75447,1.75451,1.75432,1.75432,77900002.0
2006-03-17 13:29:00,1.75433,1.75441,1.75418,1.75423,104600001.0
2006-03-17 13:30:00,1.7542,1.75432,1.7542,1.7542,56900000.0
2006-03-17 13:31:00,1.75423,1.75423,1.7541,1.75411,24600000.0
2006-03-17 13:32:00,1.75399,1.75416,1.75391,1.75414,54600000.0
2006-03-17 13:33:00,1.75418,1.75435,1.75416,1.75435,29900000.0
2006-03-17 13:34:00,1.75435,1.75443,1.75434,1.75436,63099999.0
2006-03-17 13:35:00,1.7543,1.75441,1.75423,1.75441,62999999.0
2006-03-17 13:36:00,1.75451,1.75454,1.75443,1.75443,100799998.0
2006-03-17 13:37:00,1.75431,1.75447,1.7543,1.7543,115500002.0
2006-03-17 13:38:00,1.7544,1.75505,1.7544,1.75505,108400000.0
2006-03-17 13:39:00,1.75524,1.75535,1.75516,1.75518,86300000.0
2006-03-17 13:40:00,1.75524,1.75524,1.755,1.755,81600000.0
2006-03-17 13:41:00,1.75493,1.75502,1.75486,1.75486,49900000.0
2006-03-17 13:42:00,1.75493,1.75535,1.75493,1.75535,75100002.0
2006-03-17 13:43:00,1.7553,1.75533,1.75519,1.75524,86099998.0
2006-03-17 13:44:00,1.75528,1.75537,1.7552,1.75525,102800000.0
2006-03-17 13:45:00,1.75513,1.75518,1.75502,1.75518,68400000.0
2006-03-17 13:46:00,1.75518,1.75518,1.75513,1.75513,54199998.0
2006-03-17 13:47:00,1.75515,1.75526,1.75508,1.75515,58400000.0
2006-03-17 13:48:00,1.7552,1.75524,1.75484,1.75484,146900002.0
2006-03-17 13:49:00,1.75467,1.75467,1.75452,1.75465,66100000.0
2006-03-17 13:50:00,1.75471,1.75475,1.75471,1.75473,37399999.0
2006-03-17 13:51:00,1.75467,1.75488,1.75463,1.75464,57899999.0
2006-03-17 13:52:00,1.75466,1.75479,1.75455,1.75477,66699999.0
2006-03-17 13:53:00,1.75479,1.75495,1.75473,1.7548,76800000.0
2006-03-17 13:54:00,1.75481,1.75481,1.75444,1.75444,110100000.0
2006-03-17 13:55:00,1.75452,1.75476,1.75452,1.75476,37200000.0
2006-03-17 13:56:00,1.7548,1.75487,1.75475,1.75484,42800000.0
2006-03-17 13:57:00,1.75496,1.75507,1.75496,1.75507,39199999.0
2006-03-17 13:58:00,1.75504,1.75518,1.75504,1.75512,40400000.0
2006-03-17 13:59:00,1.75518,1.75531,1.75506,1.75519,123099998.0
2006-03-17 14:00:00,1.75523,1.75542,1.75522,1.75522,97700001.0
2006-03-17 14:01:00,1.75522,1.75522,1.75512,1.75512,87000002.0
2006-03-17 14:02:00,1.75513,1.75527,1.75513,1.75527,44199999.0
2006-03-17 14:03:00,1.75527,1.75528,1.75522,1.75522,53199999.0
2006-03-17 14:04:00,1.7552,1.75526,1.75519,1.75522,23000000.0
2006-03-17 14:05:00,1.75516,1.75522,1.75516,1.75517,58099999.0
2006-03-17 14:06:00,1.75512,1.7552,1.75512,1.75514,88300000.0
2006-03-17 14:07:00,1.75514,1.75517,1.75509,1.7551,53900001.0
2006-03-17 14:08:00,1.75515,1.75515,1.75505,1.75508,66699998.0
2006-03-17 14:09:00,1.75507,1.75507,1.75498,1.75498,11300000.0
2006-03-17 14:10:00,1.75495,1.75495,1.75482,1.75495,30000000.0
2006-03-17 14:11:00,1.7549,1.75503,1.7549,1.75497,45900000.0
2006-03-17 14:12:00,1.75494,1.75501,1.75492,1.75492,53300000.0
2006-03-17 14:13:00,1.75495,1.75495,1.75482,1.7549,60600000.0
2006-03-17 14:14:00,1.75483,1.75483,1.75436,1.75438,61900000.0
2006-03-17 14:15:00,1.75434,1.75434,1.75427,1.75432,37600000.0
2006-03-17 14:16:00,1.75435,1.75435,1.75419,1.75425,69100000.0
2006-03-17 14:17:00,1.75439,1.75449,1.75421,1.75421,86799998.0
2006-03-17 14:18:00,1.75422,1.75431,1.75417,1.75417,24600000.0
2006-03-17 14:19:00,1.75416,1.75416,1.75398,1.75398,56000002.0
2006-03-17 14:20:00,1.75384,1.75393,1.75382,1.7539,48400001.0
2006-03-17 14:21:00,1.7538,1.75391,1.7538,1.75382,42400000.0
2006-03-17 14:22:00,1.75378,1.75378,1.75367,1.75367,42300000.0
2006-03-17 14:23:00,1.75377,1.75413,1.75377,1.75413,80800000.0
2006-03-17 14:24:00,1.75406,1.7541,1.75396,1.75398,56599999.0
2006-03-17 14:25:00,1.75408,1.75426,1.75407,1.75423,115100001.0
2006-03-17 14:26:00,1.7543,1.7543,1.75403,1.75403,50300000.0
2006-03-17 14:27:00,1.75402,1.7542,1.75402,1.7542,43899999.0
2006-03-17 14:28:00,1.75417,1.75425,1.75407,1.75407,54499999.0
2006-03-17 14:29:00,1.754,1.75405,1.75384,1.75405,59800000.0
2006-03-17 14:30:00,1.75408,1.75408,1.75364,1.75367,110999999.0
2006-03-17 14:31:00,1.75358,1.75358,1.7533,1.7533,70100001.0
2006-03-17 14:32:00,1.7533,1.75339,1.7533,1.7533,53000000.0
2006-03-17 14:33:00,1.75323,1.75331,1.75313,1.75324,81600003.0
2006-03-17 14:34:00,1.75316,1.75329,1.75309,1.7532,50000000.0
2006-03-17 14:35:00,1.75312,1.75321,1.75309,1.75309,34400000.0
2006-03-17 14:36:00,1.75315,1.75332,1.75303,1.75303,85600001.0
2006-03-17 14:37:00,1.75294,1.75294,1.75236,1.75242,77700001.0
2006-03-17 14:38:00,1.75232,1.75248,1.75232,1.75241,59800000.0
2006-03-17 14:39:00,1.75249,1.75269,1.75249,1.75266,56200003.0
2006-03-17 14:40:00,1.75277,1.75319,1.75277,1.75319,64000001.0
2006-03-17 14:41:00,1.75333,1.75368,1.75333,1.75361,20750000.0
2006-03-17 14:42:00,1.75361,1.75363,1.7534,1.7534,94999999.0
2006-03-17 14:43:00,1.75347,1.75347,1.75343,1.75346,54799997.0
2006-03-17 14:44:00,1.75349,1.75358,1.7534,1.75353,74900000.0
2006-03-17 14:45:00,1.75348,1.75358,1.75345,1.75354,105699997.0
2006-03-17 14:46:00,1.7535,1.75354,1.75349,1.75349,39400000.0
2006-03-17 14:47:00,1.75351,1.75351,1.75339,1.75339,68000000.0
2006-03-17 14:48:00,1.75346,1.75361,1.75346,1.75354,26200000.0
2006-03-17 14:49:00,1.75362,1.75362,1.75348,1.75348,18400000.0
2006-03-17 14:50:00,1.75357,1.75366,1.75355,1.7536,78900000.0
2006-03-17 14:51:00,1.75363,1.7537,1.75362,1.75368,47599999.0
2006-03-17 14:52:00,1.75372,1.75391,1.75372,1.75391,59000001.0
2006-03-17 14:53:00,1.75393,1.75393,1.75381,1.75387,19000000.0
2006-03-17 14:54:00,1.7539,1.7539,1.75361,1.75365,72800001.0
2006-03-17 14:55:00,1.75359,1.7537,1.75358,1.75369,40700000.0
2006-03-17 14:56:00,1.75376,1.75376,1.75355,1.75373,71899998.0
2006-03-17 14:57:00,1.7538,1.75393,1.75376,1.75383,52200001.0
2006-03-17 14:58:00,1.75379,1.7545,1.75379,1.7545,44800000.0
2006-03-17 14:59:00,1.75463,1.75469,1.75429,1.75429,75599999.0
2006-03-17 15:00:00,1.75427,1.75432,1.75422,1.75432,60599999.0
2006-03-17 15:01:00,1.75418,1.75423,1.75412,1.75412,55600000.0
2006-03-17 15:02:00,1.75418,1.7547,1.75418,1.7547,32300000.0
2006-03-17 15:03:00,1.75487,1.755,1.75467,1.7548,37900000.0
2006-03-17 15:04:00,1.75473,1.75473,1.75452,1.75452,73899999.0
2006-03-17 15:05:00,1.75451,1.75455,1.75414,1.75415,75400001.0
2006-03-17 15:06:00,1.75412,1.75432,1.75412,1.75432,81100001.0
2006-03-17 15:07:00,1.7543,1.7543,1.75411,1.75423,44400000.0
2006-03-17 15:08:00,1.7542,1.7542,1.75398,1.75405,12400000.0
2006-03-17 15:09:00,1.75403,1.75411,1.75391,1.75411,60800000.0
2006-03-17 15:10:00,1.7541,1.75427,1.75405,1.75426,59100000.0
2006-03-17 15:11:00,1.75428,1.75452,1.75425,1.75445,76799999.0
2006-03-17 15:12:00,1.75462,1.75478,1.75462,1.75473,69200001.0
2006-03-17 15:13:00,1.75485,1.75489,1.75462,1.75466,63499999.0
2006-03-17 15:14:00,1.75466,1.75479,1.75445,1.75451,64400001.0
2006-03-17 15:15:00,1.75448,1.75464,1.75446,1.75461,46000000.0
2006-03-17 15:16:00,1.75456,1.75463,1.75455,1.75457,56500000.0
2006-03-17 15:17:00,1.75448,1.75461,1.75445,1.75461,49999998.0
2006-03-17 15:18:00,1.7546,1.7546,1.75417,1.75431,94100000.0
2006-03-17 15:19:00,1.75433,1.75447,1.75428,1.75447,108699998.0
2006-03-17 15:20:00,1.75455,1.75466,1.75449,1.75453,65300002.0
2006-03-17 15:21:00,1.75442,1.75442,1.75413,1.75415,55300000.0
2006-03-17 15:22:00,1.75413,1.75454,1.75413,1.75454,82300002.0
2006-03-17 15:23:00,1.75459,1.75468,1.75451,1.75462,97599998.0
2006-03-17 15:24:00,1.75465,1.75469,1.75449,1.75469,46200000.0
2006-03-17 15:25:00,1.75474,1.75506,1.75469,1.755,68500000.0
2006-03-17 15:26:00,1.75502,1.75519,1.75502,1.75517,36399999.0
2006-03-17 15:27:00,1.75523,1.75523,1.75517,1.75518,100000000.0
2006-03-17 15:28:00,1.75531,1.75579,1.75531,1.75579,80499999.0
2006-03-17 15:29:00,1.75599,1.75607,1.75583,1.75583,76900000.0
2006-03-17 15:30:00,1.75587,1.75604,1.75587,1.75596,58900000.0
2006-03-17 15:31:00,1.756,1.756,1.75577,1.75586,34700000.0
2006-03-17 15:32:00,1.75565,1.75565,1.75538,1.7554,82200000.0
2006-03-17 15:33:00,1.75539,1.75545,1.75535,1.7554,89000000.0
2006-03-17 15:34:00,1.75545,1.75545,1.75528,1.7553,65400000.0
2006-03-17 15:35:00,1.75536,1.75542,1.75523,1.75542,57900000.0
2006-03-17 15:36:00,1.75543,1.75555,1.75543,1.75555,93999998.0
2006-03-17 15:37:00,1.75555,1.75557,1.75546,1.75552,42400001.0
2006-03-17 15:38:00,1.75551,1.75573,1.75551,1.75568,50300000.0
2006-03-17 15:39:00,1.75571,1.75591,1.75571,1.75588,52200000.0
2006-03-17 15:40:00,1.75585,1.75585,1.7557,1.75571,29300000.0
2006-03-17 15:41:00,1.75564,1.75564,1.75554,1.75555,45500000.0
2006-03-17 15:42:00,1.7555,1.75571,1.75538,1.75538,104500000.0
2006-03-17 15:43:00,1.75539,1.75582,1.75539,1.75582,30600001.0
2006-03-17 15:44:00,1.75586,1.75589,1.75582,1.75582,39099999.0
2006-03-17 15:45:00,1.75588,1.75606,1.75588,1.75598,101699999.0
2006-03-17 15:46:00,1.7559,1.75593,1.75584,1.75591,61800001.0
2006-03-17 15:47:00,1.7559,1.75606,1.7559,1.75605,76600001.0
2006-03-17 15:48:00,1.75609,1.75609,1.75586,1.75606,74200001.0
2006-03-17 15:49:00,1.75612,1.75655,1.75612,1.7565,88599999.0
2006-03-17 15:50:00,1.75646,1.75646,1.75606,1.75606,25500000.0
2006-03-17 15:51:00,1.75607,1.75607,1.75554,1.75554,60999999.0
2006-03-17 15:52:00,1.75541,1.75593,1.75541,1.75593,80500001.0
2006-03-17 15:53:00,1.75582,1.75582,1.75537,1.7554,72500001.0
2006-03-17 15:54:00,1.75549,1.75571,1.75549,1.75549,44400000.0
2006-03-17 15:55:00,1.75545,1.75556,1.75513,1.7554,39700000.0
2006-03-17 15:56:00,1.75554,1.75559,1.75536,1.75536,42300000.0
2006-03-17 15:57:00,1.75547,1.75583,1.75547,1.75583,20600000.0
2006-03-17 15:58:00,1.75562,1.75562,1.75552,1.75552,45200000.0
2006-03-17 15:59:00,1.75545,1.75561,1.75543,1.75548,37400000.0
2006-03-17 16:00:00,1.75549,1.75549,1.75515,1.75515,64200000.0
2006-03-17 16:01:00,1.75525,1.7553,1.75501,1.7553,58600000.0
2006-03-17 16:02:00,1.75542,1.75547,1.75531,1.75531,74200000.0
2006-03-17 16:03:00,1.75543,1.75543,1.75474,1.75474,109599997.0
2006-03-17 16:04:00,1.75472,1.75478,1.75445,1.75455,116899999.0
2006-03-17 16:05:00,1.75456,1.75456,1.75435,1.75435,36000000.0
2006-03-17 16:06:00,1.7546,1.75484,1.75453,1.75484,100350000.0
2006-03-17 16:07:00,1.75481,1.75503,1.75477,1.75503,48800000.0
2006-03-17 16:08:00,1.75509,1.75509,1.75509,1.75509,9400000.0
2006-03-17 16:09:00,1.75511,1.75511,1.75497,1.75504,64100000.0
2006-03-17 16:10:00,1.75497,1.75522,1.75497,1.75516,85899999.0
2006-03-17 16:11:00,1.75518,1.75521,1.75494,1.75508,117599997.0
2006-03-17 16:12:00,1.75495,1.75495,1.75485,1.75491,64300000.0
2006-03-17 16:13:00,1.75483,1.7549,1.75472,1.75473,63900000.0
2006-03-17 16:14:00,1.75466,1.7547,1.7544,1.7544,78900001.0
2006-03-17 16:15:00,1.7545,1.75566,1.7545,1.75566,28400000.0
2006-03-17 16:16:00,1.75564,1.75572,1.75508,1.75508,111400000.0
2006-03-17 16:17:00,1.75508,1.75516,1.75487,1.75487,102000001.0
2006-03-17 16:18:00,1.75475,1.75475,1.75435,1.75435,46900001.0
2006-03-17 16:19:00,1.7542,1.75431,1.75391,1.75391,124500001.0
2006-03-17 16:20:00,1.75414,1.75426,1.75414,1.75426,10200000.0
2006-03-17 16:21:00,1.7546,1.75505,1.7546,1.75505,43600000.0
2006-03-17 16:22:00,1.75503,1.75518,1.75468,1.75518,43900000.0
2006-03-17 16:23:00,1.75523,1.75539,1.75523,1.75532,53400000.0
2006-03-17 16:24:00,1.75529,1.75558,1.75525,1.75558,49200000.0
2006-03-17 16:25:00,1.75548,1.75548,1.75514,1.75514,40300000.0
2006-03-17 16:26:00,1.75508,1.75523,1.75505,1.75505,141099998.0
2006-03-17 16:27:00,1.75492,1.75527,1.75488,1.75527,68599999.0
2006-03-17 16:28:00,1.75545,1.75572,1.75545,1.75554,27000000.0
2006-03-17 16:29:00,1.75563,1.7557,1.7554,1.7554,32700000.0
2006-03-17 16:30:00,1.75525,1.75538,1.75525,1.75532,115799998.0
2006-03-17 16:31:00,1.75532,1.75539,1.75492,1.75506,86299999.0
2006-03-17 16:32:00,1.75518,1.75525,1.75518,1.75519,26100000.0
2006-03-17 16:33:00,1.7551,1.75514,1.75497,1.75497,46100000.0
2006-03-17 16:34:00,1.75497,1.75497,1.75486,1.75489,51999999.0
2006-03-17 16:35:00,1.75485,1.75485,1.75472,1.75472,27300000.0
2006-03-17 16:36:00,1.75463,1.75463,1.75445,1.75451,82300002.0
2006-03-17 16:37:00,1.75453,1.75481,1.75453,1.75481,54399999.0
2006-03-17 16:38:00,1.75469,1.75477,1.75464,1.75477,98700000.0
2006-03-17 16:39:00,1.75463,1.75469,1.75456,1.75459,57499999.0
2006-03-17 16:40:00,1.75446,1.75446,1.75435,1.75436,61899999.0
2006-03-17 16:41:00,1.75447,1.75467,1.75434,1.75434,63900000.0
2006-03-17 16:42:00,1.75461,1.75467,1.75461,1.75462,87600000.0
2006-03-17 16:43:00,1.75453,1.75453,1.75442,1.75453,44900001.0
2006-03-17 16:44:00,1.75451,1.75451,1.75437,1.75445,83900001.0
2006-03-17 16:45:00,1.75445,1.75445,1.75418,1.75428,46800000.0
2006-03-17 16:46:00,1.75442,1.75454,1.75429,1.75447,53200000.0
2006-03-17 16:47:00,1.75455,1.75493,1.75455,1.75465,135600000.0
2006-03-17 16:48:00,1.75469,1.75492,1.75469,1.75476,63300001.0
2006-03-17 16:49:00,1.75472,1.75475,1.75452,1.75452,43400000.0
2006-03-17 16:50:00,1.75432,1.75436,1.75382,1.75382,110100000.0
2006-03-17 16:51:00,1.75367,1.75367,1.75297,1.75321,70200000.0
2006-03-17 16:52:00,1.75341,1.75373,1.75341,1.75364,26100000.0
2006-03-17 16:53:00,1.75365,1.75388,1.75365,1.75372,70199998.0
2006-03-17 16:54:00,1.7536,1.75365,1.7535,1.75361,56400000.0
2006-03-17 16:55:00,1.75348,1.75348,1.75306,1.75319,47099999.0
2006-03-17 16:56:00,1.75312,1.75312,1.75257,1.75257,47500000.0
2006-03-17 16:57:00,1.75258,1.75334,1.75253,1.75334,91900000.0
2006-03-17 16:58:00,1.75326,1.75333,1.75306,1.75333,66199999.0
2006-03-17 16:59:00,1.7533,1.75332,1.75305,1.75324,80000000.0
2006-03-17 17:00:00,1.75316,1.75316,1.75282,1.75295,41500000.0
2006-03-17 17:01:00,1.75288,1.75288,1.75171,1.75171,60300000.0
2006-03-17 17:02:00,1.75166,1.75247,1.75154,1.75247,103100000.0
2006-03-17 17:03:00,1.75237,1.75241,1.75202,1.75202,55100000.0
2006-03-17 17:04:00,1.75178,1.752,1.75178,1.75179,40000000.0
2006-03-17 17:05:00,1.7517,1.75178,1.75117,1.75117,74299998.0
2006-03-17 17:06:00,1.75115,1.75146,1.75106,1.75146,77700001.0
2006-03-17 17:07:00,1.75152,1.75162,1.75152,1.75157,26500000.0
2006-03-17 17:08:00,1.75143,1.7521,1.75143,1.7521,52600000.0
2006-03-17 17:09:00,1.75224,1.75244,1.75224,1.75233,91499999.0
2006-03-17 17:10:00,1.75215,1.75224,1.75191,1.75191,58000000.0
2006-03-17 17:11:00,1.75168,1.75202,1.75166,1.7518,101200000.0
2006-03-17 17:12:00,1.75186,1.75217,1.75186,1.75205,52300000.0
2006-03-17 17:13:00,1.75196,1.75207,1.7519,1.7519,68800001.0
2006-03-17 17:14:00,1.75193,1.75208,1.75186,1.75208,26400000.0
2006-03-17 17:15:00,1.75219,1.75283,1.75219,1.75272,113199999.0
2006-03-17 17:16:00,1.75256,1.75263,1.75239,1.75244,57600000.0
2006-03-17 17:17:00,1.7525,1.75283,1.7525,1.75272,66500000.0
2006-03-17 17:18:00,1.7527,1.7527,1.75252,1.75253,111399999.0
2006-03-17 17:19:00,1.75254,1.75254,1.75247,1.75247,16500000.0
2006-03-17 17:20:00,1.75252,1.75267,1.75252,1.7526,98400000.0
2006-03-17 17:21:00,1.75278,1.75325,1.75278,1.75325,74299999.0
2006-03-17 17:22:00,1.7532,1.7532,1.75293,1.75298,67300001.0
2006-03-17 17:23:00,1.75277,1.75277,1.75248,1.75248,93099999.0
2006-03-17 17:24:00,1.75238,1.75253,1.75229,1.75252,62199999.0
2006-03-17 17:25:00,1.75254,1.75266,1.75244,1.75254,47400000.0
2006-03-17 17:26:00,1.75258,1.75261,1.75237,1.75237,57700000.0
2006-03-17 17:27:00,1.75245,1.75265,1.75245,1.75265,43200000.0
2006-03-17 17:28:00,1.75259,1.75281,1.75255,1.75255,43500000.0
2006-03-17 17:29:00,1.75277,1.75338,1.75277,1.75338,17500000.0
2006-03-17 17:30:00,1.75361,1.7537,1.75353,1.75365,107200000.0
2006-03-17 17:31:00,1.75351,1.75355,1.75337,1.75342,92750000.0
2006-03-17 17:32:00,1.75353,1.75381,1.75353,1.7538,36700000.0
2006-03-17 17:33:00,1.75406,1.75453,1.75406,1.75437,78599998.0
2006-03-17 17:34:00,1.75429,1.75429,1.75393,1.75393,60300001.0
2006-03-17 17:35:00,1.75375,1.75386,1.75351,1.75351,74799999.0
2006-03-17 17:36:00,1.75336,1.75336,1.75326,1.75332,34200000.0
2006-03-17 17:37:00,1.75322,1.75339,1.75316,1.75339,54900000.0
2006-03-17 17:38:00,1.75351,1.75351,1.75315,1.75315,62000000.0
2006-03-17 17:39:00,1.7532,1.75343,1.75315,1.75334,88400001.0
2006-03-17 17:40:00,1.7532,1.75337,1.7532,1.75329,50300000.0
2006-03-17 17:41:00,1.75342,1.75378,1.75342,1.75378,15800000.0
2006-03-17 17:42:00,1.75382,1.75393,1.75378,1.75384,83300000.0
2006-03-17 17:43:00,1.75383,1.75385,1.75369,1.7538,105200002.0
2006-03-17 17:44:00,1.75395,1.75411,1.75395,1.75401,60600000.0
2006-03-17 17:45:00,1.75402,1.75418,1.754,1.75413,44800000.0
2006-03-17 17:46:00,1.75402,1.75402,1.75387,1.75393,22200000.0
2006-03-17 17:47:00,1.75381,1.75381,1.75356,1.75362,29300000.0
2006-03-17 17:48:00,1.75362,1.75369,1.75353,1.75363,68800000.0
2006-03-17 17:49:00,1.75353,1.75354,1.75338,1.75354,50600000.0
2006-03-17 17:50:00,1.75351,1.75384,1.75351,1.75384,60600000.0
2006-03-17 17:51:00,1.754,1.75426,1.754,1.7542,40800000.0
2006-03-17 17:52:00,1.75418,1.75418,1.754,1.75401,23900000.0
2006-03-17 17:53:00,1.75384,1.75387,1.75379,1.75379,12200000.0
2006-03-17 17:54:00,1.75375,1.7539,1.75375,1.75385,58900000.0
2006-03-17 17:55:00,1.75381,1.75381,1.75359,1.75359,59900000.0
2006-03-17 17:56:00,1.75359,1.75372,1.75359,1.75367,31700000.0
2006-03-17 17:57:00,1.75362,1.75364,1.75347,1.7535,74700000.0
2006-03-17 17:58:00,1.75345,1.75353,1.75335,1.75335,121200002.0
2006-03-17 17:59:00,1.75323,1.75323,1.7531,1.75311,44700000.0
2006-03-17 18:00:00,1.75321,1.75334,1.75316,1.75317,69099999.0
2006-03-17 18:01:00,1.75323,1.75348,1.75322,1.75346,958999999.0
2006-03-17 18:02:00,1.75353,1.7537,1.75345,1.75369,965799998.0
2006-03-17 18:03:00,1.75373,1.75387,1.7537,1.75379,1291850000.0
2006-03-17 18:04:00,1.75385,1.75433,1.75385,1.75427,958050000.0
2006-03-17 18:05:00,1.7542,1.7543,1.75412,1.75419,901300001.0
2006-03-17 18:06:00,1.7542,1.75431,1.75412,1.75427,1056650000.0
2006-03-17 18:07:00,1.75422,1.75422,1.75393,1.75396,1250699998.0
2006-03-17 18:08:00,1.75402,1.75475,1.75402,1.75471,1141099993.0
2006-03-17 18:09:00,1.75472,1.75492,1.75469,1.75476,570500003.0
2006-03-17 18:10:00,1.7548,1.75498,1.75469,1.75487,824499993.0
2006-03-17 18:11:00,1.75497,1.75518,1.75495,1.75513,642450002.0
2006-03-17 18:12:00,1.7551,1.7551,1.75481,1.75487,676599999.0
2006-03-17 18:13:00,1.75488,1.75517,1.75488,1.75502,563599997.0
2006-03-17 18:14:00,1.75498,1.75512,1.75475,1.75475,780599997.0
2006-03-17 18:15:00,1.75479,1.75545,1.75476,1.7554,910100004.0
2006-03-17 18:16:00,1.75543,1.75543,1.75512,1.75512,601999998.0
2006-03-17 18:17:00,1.7551,1.75513,1.75473,1.75488,542899992.0
2006-03-17 18:18:00,1.75487,1.75497,1.7546,1.7546,532999999.0
2006-03-17 18:19:00,1.75467,1.75484,1.75467,1.75475,548050000.0
2006-03-17 18:20:00,1.75478,1.75479,1.75468,1.75475,491800001.0
2006-03-17 18:21:00,1.75478,1.75484,1.7547,1.75481,750699993.0
2006-03-17 18:22:00,1.75483,1.75508,1.75483,1.75491,463400000.0
2006-03-17 18:23:00,1.7549,1.75497,1.75482,1.75485,976499997.0
2006-03-17 18:24:00,1.75483,1.75483,1.75462,1.75471,982400003.0
2006-03-17 18:25:00,1.75469,1.75526,1.75469,1.75526,797600002.0
2006-03-17 18:26:00,1.75529,1.75536,1.75516,1.75534,643700000.0
2006-03-17 18:27:00,1.75533,1.75533,1.75507,1.75507,727800000.0
2006-03-17 18:28:00,1.75504,1.75537,1.75504,1.75533,340700001.0
2006-03-17 18:29:00,1.75531,1.75543,1.75524,1.75543,803799997.0
2006-03-17 18:30:00,1.75545,1.75548,1.75535,1.75538,689100002.0
2006-03-17 18:31:00,1.7554,1.75545,1.75535,1.7554,557000002.0
2006-03-17 18:32:00,1.7553,1.75559,1.75519,1.75543,315599998.0
2006-03-17 18:33:00,1.7554,1.75555,1.75519,1.75534,801100003.0
2006-03-17 18:34:00,1.75529,1.75562,1.75489,1.75523,637050005.0
2006-03-17 18:35:00,1.75525,1.75567,1.75509,1.7556,311299999.0
2006-03-17 18:36:00,1.75558,1.75573,1.75533,1.75568,94100000.0
2006-03-17 18:37:00,1.75569,1.75581,1.75543,1.75566,111499999.0
2006-03-17 18:38:00,1.75573,1.75591,1.75556,1.75583,238299996.0
2006-03-17 18:39:00,1.7558,1.75605,1.75573,1.75602,199700001.0
2006-03-17 18:40:00,1.75598,1.75617,1.75562,1.75582,321800000.0
2006-03-17 18:41:00,1.75568,1.75586,1.75496,1.75496,402699995.0
2006-03-17 18:42:00,1.75514,1.75559,1.75481,1.75536,141999998.0
2006-03-17 18:43:00,1.75548,1.75552,1.75525,1.75533,135699999.0
2006-03-17 18:44:00,1.75533,1.75595,1.75533,1.7556,471100000.0
2006-03-17 18:45:00,1.75544,1.75601,1.75544,1.75575,174600001.0
2006-03-17 18:46:00,1.75575,1.75584,1.75551,1.75584,242899999.0
2006-03-17 18:47:00,1.75587,1.75587,1.75573,1.75573,167200001.0
2006-03-17 18:48:00,1.75566,1.75581,1.75566,1.7557,260900002.0
2006-03-17 18:49:00,1.75572,1.75578,1.75572,1.75578,100500001.0
2006-03-17 18:50:00,1.75583,1.75595,1.75583,1.75585,172700001.0
2006-03-17 18:51:00,1.75594,1.75642,1.75594,1.75622,386100001.0
2006-03-17 18:52:00,1.7562,1.7567,1.75612,1.7567,715400001.0
2006-03-17 18:53:00,1.75668,1.75672,1.75653,1.75655,495899999.0
2006-03-17 18:54:00,1.75662,1.75662,1.75639,1.75652,240799998.0
2006-03-17 18:55:00,1.75655,1.75655,1.75629,1.75648,649899993.0
2006-03-17 18:56:00,1.75644,1.75644,1.75611,1.75644,255499998.0
2006-03-17 18:57:00,1.75637,1.75637,1.75597,1.75607,429299998.0
2006-03-17 18:58:00,1.75609,1.75634,1.75609,1.75617,669000003.0
2006-03-17 18:59:00,1.75617,1.75635,1.75616,1.75623,358146994.0
2006-03-17 19:00:00,1.75622,1.7563,1.75597,1.75597,291600003.0
2006-03-17 19:01:00,1.75599,1.7561,1.75599,1.7561,134300001.0
2006-03-17 19:02:00,1.75602,1.75602,1.75578,1.75587,346849999.0
2006-03-17 19:03:00,1.75593,1.75614,1.75581,1.75614,576499998.0
2006-03-17 19:04:00,1.75621,1.75621,1.75599,1.75599,200299999.0
2006-03-17 19:05:00,1.75596,1.75609,1.75587,1.75597,160800001.0
2006-03-17 19:06:00,1.75594,1.75594,1.75575,1.75587,746099996.0
2006-03-17 19:07:00,1.75592,1.75615,1.75592,1.75612,406300000.0
2006-03-17 19:08:00,1.75615,1.75698,1.75615,1.75698,395600001.0
2006-03-17 19:09:00,1.75708,1.75737,1.75689,1.757,288400002.0
2006-03-17 19:10:00,1.75682,1.75682,1.75638,1.75643,472900004.0
2006-03-17 19:11:00,1.7564,1.75642,1.75619,1.75626,99799999.0
2006-03-17 19:12:00,1.75625,1.75625,1.75565,1.75565,215099998.0
2006-03-17 19:13:00,1.75566,1.75602,1.75539,1.75585,309900001.0
2006-03-17 19:14:00,1.75581,1.75602,1.75575,1.75602,319300000.0
2006-03-17 19:15:00,1.756,1.756,1.75553,1.75593,367900000.0
2006-03-17 19:16:00,1.756,1.75629,1.75557,1.75557,157300002.0
2006-03-17 19:17:00,1.75555,1.75563,1.75554,1.75563,197800002.0
2006-03-17 19:18:00,1.75563,1.75573,1.75542,1.75573,257399998.0
2006-03-17 19:19:00,1.75578,1.75592,1.75575,1.75592,300400000.0
2006-03-17 19:20:00,1.75585,1.75593,1.75549,1.75568,308850001.0
2006-03-17 19:21:00,1.75566,1.75566,1.75545,1.75557,413100000.0
2006-03-17 19:22:00,1.75558,1.75562,1.75548,1.75552,304100004.0
2006-03-17 19:23:00,1.75546,1.75548,1.75511,1.75525,290000000.0
2006-03-17 19:24:00,1.75526,1.75559,1.75519,1.75559,100999999.0
2006-03-17 19:25:00,1.75562,1.75562,1.75543,1.75555,87500002.0
2006-03-17 19:26:00,1.75558,1.75582,1.75558,1.7558,347299997.0
2006-03-17 19:27:00,1.75589,1.756,1.75568,1.75571,465800002.0
2006-03-17 19:28:00,1.75568,1.7557,1.75554,1.75554,501899995.0
2006-03-17 19:29:00,1.75545,1.75554,1.7554,1.75542,263899998.0
2006-03-17 19:30:00,1.75537,1.75538,1.75522,1.7553,425500004.0
2006-03-17 19:31:00,1.7553,1.75543,1.75528,1.75543,351100000.0
2006-03-17 19:32:00,1.75539,1.75539,1.75511,1.75511,329999999.0
2006-03-17 19:33:00,1.75512,1.75517,1.75508,1.75508,185999998.0
2006-03-17 19:34:00,1.75508,1.75521,1.75505,1.75518,233400003.0
2006-03-17 19:35:00,1.7552,1.75533,1.75517,1.75531,353499998.0
2006-03-17 19:36:00,1.75528,1.75528,1.75485,1.75485,280699998.0
2006-03-17 19:37:00,1.75475,1.75486,1.7547,1.75473,202599998.0
2006-03-17 19:38:00,1.75468,1.75486,1.75466,1.75479,27600000.0
2006-03-17 19:39:00,1.75483,1.755,1.75481,1.755,127750000.0
2006-03-17 19:40:00,1.75506,1.7552,1.75505,1.7551,310399999.0
2006-03-17 19:41:00,1.75516,1.75545,1.75516,1.75538,369499998.0
2006-03-17 19:42:00,1.7554,1.75552,1.75538,1.75552,179900001.0
2006-03-17 19:43:00,1.75552,1.7557,1.75552,1.75562,112800000.0
2006-03-17 19:44:00,1.75562,1.75606,1.75562,1.75598,447699999.0
2006-03-17 19:45:00,1.75602,1.7564,1.75598,1.7564,108750001.0
2006-03-17 19:46:00,1.75647,1.75653,1.7564,1.7565,339600001.0
2006-03-17 19:47:00,1.75655,1.75685,1.75655,1.75685,111100002.0
2006-03-17 19:48:00,1.75678,1.75678,1.75653,1.75653,232999999.0
2006-03-17 19:49:00,1.75656,1.75657,1.7564,1.7564,346299998.0
2006-03-17 19:50:00,1.75639,1.75663,1.75633,1.7565,279200000.0
2006-03-17 19:51:00,1.75648,1.75648,1.7561,1.7561,327200001.0
2006-03-17 19:52:00,1.75607,1.75612,1.75602,1.75602,121800000.0
2006-03-17 19:53:00,1.75598,1.75607,1.75586,1.75605,97100000.0
2006-03-17 19:54:00,1.75605,1.75622,1.75596,1.75615,183000001.0
2006-03-17 19:55:00,1.75613,1.75638,1.75612,1.75638,83299999.0
2006-03-17 19:56:00,1.7564,1.75643,1.75633,1.75637,288700000.0
2006-03-17 19:57:00,1.75627,1.75631,1.75614,1.75614,448400004.0
2006-03-17 19:58:00,1.75602,1.75602,1.75545,1.75545,274200001.0
2006-03-17 19:59:00,1.75546,1.75547,1.7553,1.75535,269799999.0
2006-03-17 20:00:00,1.75532,1.75553,1.75532,1.75553,248599999.0
2006-03-17 20:01:00,1.75555,1.75555,1.7555,1.75555,180100001.0
2006-03-17 20:02:00,1.75549,1.75549,1.75526,1.7553,159499999.0
2006-03-17 20:03:00,1.75531,1.75542,1.7553,1.75533,111400001.0
2006-03-17 20:04:00,1.75531,1.75535,1.75529,1.75533,163600000.0
2006-03-17 20:05:00,1.75535,1.75539,1.75527,1.7553,176499998.0
2006-03-17 20:06:00,1.75535,1.75558,1.75535,1.75555,213699998.0
2006-03-17 20:07:00,1.75565,1.75598,1.75565,1.75598,151100000.0
2006-03-17 20:08:00,1.75607,1.75616,1.75602,1.75608,318900000.0
2006-03-17 20:09:00,1.75595,1.75595,1.75579,1.75582,141099998.0
2006-03-17 20:10:00,1.75583,1.75597,1.75583,1.75587,130300000.0
2006-03-17 20:11:00,1.75597,1.75603,1.75595,1.75603,71199998.0
2006-03-17 20:12:00,1.75602,1.75621,1.75602,1.75619,473200004.0
2006-03-17 20:13:00,1.75617,1.75619,1.75607,1.75607,264900001.0
2006-03-17 20:14:00,1.75608,1.75612,1.75601,1.75603,131900000.0
2006-03-17 20:15:00,1.75602,1.75613,1.756,1.756,371000001.0
2006-03-17 20:16:00,1.75599,1.7563,1.75599,1.7563,121000001.0
2006-03-17 20:17:00,1.75633,1.75633,1.7562,1.7562,53800000.0
2006-03-17 20:18:00,1.75619,1.75622,1.75604,1.75604,154699999.0
2006-03-17 20:19:00,1.75604,1.75617,1.756,1.75607,182699998.0
2006-03-17 20:20:00,1.75602,1.75615,1.756,1.75601,291999999.0
2006-03-17 20:21:00,1.75603,1.75617,1.75603,1.75611,155199999.0
2006-03-17 20:22:00,1.7561,1.75615,1.7561,1.7561,135699999.0
2006-03-17 20:23:00,1.7561,1.75616,1.75604,1.75608,265600003.0
2006-03-17 20:24:00,1.75605,1.75614,1.75604,1.75614,77399999.0
2006-03-17 20:25:00,1.75614,1.75614,1.75584,1.75605,425700002.0
2006-03-17 20:26:00,1.756,1.75608,1.75597,1.756,476899999.0
2006-03-17 20:27:00,1.75605,1.75608,1.756,1.75608,238699998.0
2006-03-17 20:28:00,1.75606,1.75631,1.75606,1.75612,323099998.0
2006-03-17 20:29:00,1.7562,1.7562,1.75589,1.75601,221300003.0
2006-03-17 20:30:00,1.756,1.75605,1.75591,1.75595,712950002.0
2006-03-17 20:31:00,1.75592,1.75608,1.75592,1.75608,624499998.0
2006-03-17 20:32:00,1.75613,1.75639,1.75613,1.75629,758799994.0
2006-03-17 20:33:00,1.75628,1.75628,1.75611,1.7562,251599999.0
2006-03-17 20:34:00,1.75627,1.75647,1.75627,1.75647,168500000.0
2006-03-17 20:35:00,1.7565,1.75655,1.75648,1.75648,118300002.0
2006-03-17 20:36:00,1.75649,1.75654,1.75638,1.75654,97700001.0
2006-03-17 20:37:00,1.75648,1.75648,1.7563,1.7563,111700000.0
2006-03-17 20:38:00,1.75628,1.75642,1.75626,1.75635,269299998.0
2006-03-17 20:39:00,1.75639,1.75639,1.75615,1.75615,266800001.0
2006-03-17 20:40:00,1.75612,1.7562,1.75609,1.75618,210650000.0
2006-03-17 20:41:00,1.75618,1.75618,1.75606,1.75618,231200000.0
2006-03-17 20:42:00,1.75625,1.75625,1.7562,1.7562,12100000.0
2006-03-17 20:43:00,1.75625,1.75628,1.75615,1.7562,195300002.0
2006-03-17 20:44:00,1.7562,1.75632,1.7562,1.75632,503499999.0
2006-03-17 20:45:00,1.75633,1.75634,1.75623,1.75634,94300002.0
2006-03-17 20:46:00,1.75633,1.75633,1.75627,1.75627,207400001.0
2006-03-17 20:47:00,1.7562,1.75625,1.75615,1.75625,322500003.0
2006-03-17 20:48:00,1.75615,1.75615,1.75566,1.75585,137600000.0
2006-03-17 20:49:00,1.75602,1.75602,1.75569,1.75569,100000003.0
2006-03-17 20:50:00,1.75565,1.75583,1.75563,1.75583,417100005.0
2006-03-17 20:51:00,1.7559,1.75607,1.7559,1.756,488100000.0
2006-03-17 20:52:00,1.75595,1.75605,1.75595,1.75605,227500003.0
2006-03-17 20:53:00,1.75598,1.7561,1.75596,1.75599,604799999.0
2006-03-17 20:54:00,1.75597,1.75598,1.7558,1.7558,340100000.0
2006-03-17 20:55:00,1.7558,1.75585,1.75577,1.7558,322800002.0
2006-03-17 20:56:00,1.7558,1.75591,1.75575,1.75583,373000000.0
2006-03-17 20:57:00,1.75592,1.75615,1.75591,1.75615,514999997.0
2006-03-17 20:58:00,1.75623,1.75625,1.75611,1.7562,211200001.0
2006-03-17 20:59:00,1.7562,1.75629,1.75616,1.75625,594500000.0
2006-03-17 21:00:00,1.7563,1.75635,1.75625,1.75635,311099998.0
2006-03-17 21:01:00,1.75633,1.75657,1.75633,1.75657,381800000.0
2006-03-17 21:02:00,1.75662,1.75678,1.75662,1.75675,188149998.0
2006-03-17 21:03:00,1.75673,1.75695,1.75673,1.75689,192800003.0
2006-03-17 21:04:00,1.75689,1.75708,1.75678,1.75678,126099998.0
2006-03-17 21:05:00,1.75667,1.75668,1.75656,1.75663,210399999.0
2006-03-17 21:06:00,1.75643,1.7565,1.75633,1.7564,108500000.0
2006-03-17 21:07:00,1.75641,1.75659,1.75641,1.75656,112700001.0
2006-03-17 21:08:00,1.75647,1.7566,1.75647,1.7566,65300000.0
2006-03-17 21:09:00,1.75655,1.75665,1.75655,1.7566,114899999.0
2006-03-17 21:10:00,1.75666,1.75672,1.75659,1.75665,96000000.0
2006-03-17 21:11:00,1.75661,1.75672,1.7566,1.75665,123499998.0
2006-03-17 21:12:00,1.75664,1.75664,1.75658,1.75664,62700000.0
2006-03-17 21:13:00,1.75658,1.75671,1.75648,1.75648,131570001.0
2006-03-17 21:14:00,1.75646,1.75655,1.75624,1.75631,366300001.0
2006-03-17 21:15:00,1.75638,1.75641,1.75631,1.75636,272000002.0
2006-03-17 21:16:00,1.75635,1.75635,1.7563,1.7563,66700000.0
2006-03-17 21:17:00,1.75631,1.75643,1.75625,1.75643,151999999.0
2006-03-17 21:18:00,1.75641,1.75644,1.75615,1.75615,65999999.0
2006-03-17 21:19:00,1.75615,1.75616,1.75607,1.75615,102499999.0
2006-03-17 21:20:00,1.75615,1.75615,1.75605,1.75612,315900000.0
2006-03-17 21:21:00,1.7561,1.7561,1.75592,1.75592,206799999.0
2006-03-17 21:22:00,1.75597,1.75603,1.75593,1.75599,181199999.0
2006-03-17 21:23:00,1.75591,1.75595,1.75588,1.75588,60700000.0
2006-03-17 21:24:00,1.75584,1.75588,1.7558,1.75588,162300000.0
2006-03-17 21:25:00,1.75591,1.75595,1.75579,1.75595,68400000.0
2006-03-17 21:26:00,1.75602,1.75619,1.75602,1.75607,48200000.0
2006-03-17 21:27:00,1.75606,1.75621,1.75606,1.7561,67200000.0
2006-03-17 21:28:00,1.75615,1.75658,1.75615,1.75658,230100003.0
2006-03-17 21:29:00,1.75657,1.7566,1.75649,1.7566,59600001.0
2006-03-17 21:30:00,1.7566,1.7566,1.75624,1.75624,41800000.0
2006-03-17 21:31:00,1.75618,1.7562,1.75612,1.75617,54600000.0
2006-03-17 21:32:00,1.75617,1.75632,1.75609,1.75632,176500001.0
2006-03-17 21:33:00,1.75633,1.75633,1.7562,1.75631,316600002.0
2006-03-17 21:34:00,1.75634,1.75634,1.75621,1.75623,192699999.0
2006-03-17 21:35:00,1.75628,1.75628,1.75623,1.75623,19700000.0
2006-03-17 21:36:00,1.75626,1.75643,1.75626,1.75628,65800000.0
2006-03-17 21:37:00,1.75627,1.75642,1.75627,1.75642,154500002.0
2006-03-17 21:38:00,1.75643,1.75648,1.7564,1.7564,126299998.0
2006-03-17 21:39:00,1.75648,1.75648,1.75645,1.75645,14900000.0
2006-03-17 21:40:00,1.75642,1.75643,1.75637,1.7564,194300001.0
2006-03-17 21:41:00,1.75633,1.75633,1.75599,1.75614,124999998.0
2006-03-17 21:42:00,1.75613,1.75618,1.75612,1.75618,123399999.0
2006-03-17 21:43:00,1.75617,1.75641,1.75617,1.75641,62600000.0
2006-03-17 21:44:00,1.75645,1.75648,1.75643,1.75643,159100001.0
2006-03-17 21:45:00,1.75637,1.75637,1.75616,1.75624,38300000.0
2006-03-17 21:46:00,1.75623,1.75623,1.75607,1.75615,151800000.0
2006-03-17 21:47:00,1.75614,1.75625,1.75612,1.75625,179400001.0
2006-03-17 21:48:00,1.7562,1.75634,1.7562,1.7563,147999999.0
2006-03-17 21:49:00,1.75626,1.75634,1.75626,1.75629,53100000.0
2006-03-17 21:50:00,1.7563,1.75633,1.7563,1.75633,41900001.0
2006-03-17 21:51:00,1.75637,1.75645,1.75637,1.75643,186300004.0
2006-03-17 21:52:00,1.75645,1.75645,1.75632,1.75643,79500000.0
2006-03-17 21:53:00,1.75643,1.75653,1.7564,1.75648,96099999.0
2006-03-17 21:54:00,1.75652,1.75652,1.75635,1.75635,175199996.0
2006-03-17 21:55:00,1.75637,1.75648,1.75637,1.75648,210000000.0
2006-03-17 21:56:00,1.7565,1.75664,1.7565,1.75664,77500000.0
2006-03-17 21:57:00,1.75667,1.75669,1.75654,1.75658,115699998.0
2006-03-17 21:58:00,1.75656,1.75658,1.75642,1.75658,73200000.0
2006-03-17 21:59:00,1.75664,1.75695,1.75664,1.75682,420500002.0
2006-03-17 22:00:00,1.75687,1.75692,1.75668,1.75676,132200000.0
2006-03-17 22:01:00,1.75677,1.75677,1.75665,1.75666,64200000.0
2006-03-17 22:02:00,1.7567,1.75682,1.75668,1.75682,183100002.0
2006-03-17 22:03:00,1.75678,1.75678,1.7567,1.75671,75400000.0
2006-03-17 22:04:00,1.75667,1.75675,1.75667,1.7567,322800002.0
2006-03-17 22:05:00,1.75671,1.75676,1.75669,1.75671,137100001.0
2006-03-17 22:06:00,1.75672,1.7568,1.75672,1.75673,47199999.0
2006-03-17 22:07:00,1.75689,1.75689,1.75679,1.75686,43500000.0
2006-03-17 22:08:00,1.75688,1.75695,1.75682,1.75682,85400000.0
2006-03-17 22:09:00,1.75677,1.75677,1.75673,1.75673,13900000.0
2006-03-17 22:10:00,1.75669,1.75678,1.75668,1.75678,22400000.0
2006-03-17 22:11:00,1.75676,1.75676,1.75663,1.75663,39400000.0
2006-03-17 22:12:00,1.75658,1.75658,1.75636,1.75637,226899997.0
2006-03-17 22:13:00,1.75641,1.75646,1.75641,1.75641,60699999.0
2006-03-17 22:14:00,1.75641,1.75648,1.75641,1.75648,34299999.0
2006-03-17 22:15:00,1.75656,1.75657,1.75636,1.75652,230599999.0
2006-03-17 22:16:00,1.75652,1.75655,1.75642,1.7565,341099996.0
2006-03-17 22:17:00,1.75647,1.75652,1.75633,1.75652,92000000.0
2006-03-17 22:18:00,1.75658,1.75667,1.75648,1.75648,50600000.0
2006-03-17 22:19:00,1.75655,1.75657,1.7565,1.75657,77399998.0
2006-03-17 22:20:00,1.75661,1.75669,1.75655,1.75655,109400003.0
2006-03-17 22:21:00,1.75663,1.75668,1.75657,1.75657,100200000.0
2006-03-17 22:22:00,1.75655,1.75665,1.75655,1.75655,55100001.0
2006-03-17 22:23:00,1.75655,1.75668,1.75646,1.75655,131700001.0
2006-03-17 22:24:00,1.75658,1.75659,1.75648,1.75648,36500000.0
2006-03-17 22:25:00,1.75649,1.7566,1.75649,1.7565,52100000.0
2006-03-17 22:26:00,1.75655,1.75669,1.75655,1.75668,47500000.0
2006-03-17 22:27:00,1.75666,1.7573,1.75666,1.7573,59100000.0
2006-03-17 22:28:00,1.75752,1.75755,1.75729,1.7574,94900000.0
2006-03-17 22:29:00,1.75734,1.75734,1.75686,1.7569,229899996.0
2006-03-17 22:30:00,1.75685,1.75686,1.75671,1.75682,95200000.0
2006-03-17 22:31:00,1.75684,1.7569,1.75679,1.75679,50100001.0
2006-03-17 22:32:00,1.75677,1.75688,1.75675,1.75675,211700001.0
2006-03-17 22:33:00,1.75675,1.7568,1.75675,1.75675,130200002.0
2006-03-17 22:34:00,1.75671,1.75671,1.75656,1.7566,192399996.0
2006-03-17 22:35:00,1.75665,1.75674,1.75665,1.75668,59100000.0
2006-03-17 22:36:00,1.75667,1.75677,1.75666,1.75672,23300000.0
2006-03-17 22:37:00,1.75686,1.75693,1.75686,1.75689,112300000.0
2006-03-17 22:38:00,1.75683,1.75691,1.75683,1.75685,42100001.0
2006-03-17 22:39:00,1.75683,1.75698,1.75683,1.75698,48800000.0
2006-03-17 22:40:00,1.757,1.757,1.75698,1.757,61100000.0
2006-03-17 22:41:00,1.757,1.75707,1.757,1.75707,111800001.0
2006-03-17 22:42:00,1.757,1.75712,1.75696,1.75712,37800000.0
2006-03-17 22:43:00,1.75705,1.75705,1.75695,1.75697,102700000.0
2006-03-17 22:44:00,1.75703,1.75711,1.75699,1.75703,144799999.0
2006-03-17 22:45:00,1.757,1.75701,1.7569,1.7569,78300001.0
2006-03-17 22:46:00,1.75683,1.75685,1.75677,1.75677,52800001.0
2006-03-17 22:47:00,1.75677,1.75685,1.75675,1.7568,77199999.0
2006-03-17 22:48:00,1.75688,1.75688,1.75672,1.75672,73000000.0
2006-03-17 22:49:00,1.7567,1.7567,1.75663,1.75665,43000000.0
2006-03-17 22:50:00,1.75665,1.75675,1.75662,1.7567,57599998.0
2006-03-17 22:51:00,1.75664,1.7567,1.75664,1.7567,21800000.0
2006-03-17 22:52:00,1.75682,1.75689,1.75675,1.75681,114799998.0
2006-03-17 22:53:00,1.75678,1.75678,1.75642,1.75663,24900000.0
2006-03-17 22:54:00,1.75665,1.7567,1.75664,1.75665,48900000.0
2006-03-17 22:55:00,1.75667,1.75677,1.75667,1.75677,19400000.0
2006-03-17 22:56:00,1.75675,1.75675,1.75663,1.75663,159400001.0
2006-03-17 22:57:00,1.75672,1.7568,1.75664,1.7567,51600000.0
2006-03-17 22:58:00,1.7566,1.75676,1.7566,1.75663,29900000.0
2006-03-17 22:59:00,1.75655,1.75657,1.75644,1.75646,114000000.0
2006-03-17 23:00:00,1.75634,1.75634,1.75608,1.75612,46200000.0
2006-03-17 23:01:00,1.75638,1.75638,1.75629,1.75632,42100001.0
2006-03-17 23:02:00,1.75634,1.75641,1.75634,1.75641,36900000.0
2006-03-17 23:03:00,1.75636,1.75639,1.75636,1.75639,11200000.0
2006-03-17 23:04:00,1.7563,1.75635,1.75622,1.75633,43200000.0
2006-03-17 23:05:00,1.75633,1.7564,1.75633,1.7564,53200001.0
2006-03-17 23:06:00,1.7564,1.7564,1.7563,1.75638,26200000.0
2006-03-17 23:07:00,1.75639,1.7564,1.75638,1.75638,17700000.0
2006-03-17 23:08:00,1.7564,1.75646,1.7564,1.75646,43299999.0
2006-03-17 23:09:00,1.7565,1.7565,1.75636,1.75639,77600002.0
2006-03-17 23:10:00,1.75636,1.75639,1.75636,1.75639,11900000.0
2006-03-17 23:11:00,1.75635,1.75638,1.75625,1.7563,49299999.0
2006-03-17 23:12:00,1.7563,1.75635,1.75628,1.75628,84400000.0
2006-03-17 23:13:00,1.75635,1.75635,1.75625,1.75635,59500001.0
2006-03-17 23:14:00,1.7563,1.75635,1.75615,1.75635,65600000.0
2006-03-17 23:15:00,1.7563,1.7563,1.75625,1.75625,43700000.0
2006-03-17 23:16:00,1.75628,1.75628,1.75622,1.75622,10700000.0
2006-03-17 23:17:00,1.75612,1.7562,1.75612,1.75617,70900000.0
2006-03-17 23:18:00,1.75615,1.75619,1.75603,1.75614,57900000.0
2006-03-17 23:19:00,1.7561,1.75617,1.75605,1.75608,44500000.0
2006-03-17 23:20:00,1.75619,1.75619,1.75612,1.75612,53899998.0
2006-03-17 23:21:00,1.75615,1.75635,1.75615,1.75618,38700000.0
2006-03-17 23:22:00,1.75608,1.75615,1.75607,1.75615,70500000.0
2006-03-17 23:23:00,1.75608,1.75622,1.75606,1.75622,89100000.0
2006-03-17 23:24:00,1.75625,1.75625,1.75618,1.75625,35300000.0
2006-03-17 23:25:00,1.75616,1.75616,1.75614,1.75614,6600000.0
2006-03-17 23:26:00,1.75612,1.75616,1.75612,1.75616,29100000.0
2006-03-17 23:27:00,1.7562,1.75623,1.75612,1.75612,54600000.0
2006-03-17 23:28:00,1.7561,1.7561,1.75594,1.75599,22600000.0
2006-03-17 23:29:00,1.75609,1.75609,1.75601,1.75602,89500000.0
2006-03-17 23:30:00,1.75602,1.75608,1.756,1.75608,14900000.0
2006-03-17 23:31:00,1.75596,1.75614,1.75596,1.75612,82400000.0
2006-03-17 23:32:00,1.75615,1.75622,1.7561,1.75618,68800001.0
2006-03-17 23:33:00,1.7562,1.7562,1.7562,1.7562,2700000.0
2006-03-17 23:34:00,1.75622,1.75632,1.75622,1.75627,48200000.0
2006-03-17 23:35:00,1.75626,1.75628,1.75613,1.75615,81399999.0
2006-03-17 23:36:00,1.75618,1.75627,1.75615,1.75627,75599999.0
2006-03-17 23:37:00,1.7563,1.75631,1.75619,1.75631,31800000.0
2006-03-17 23:38:00,1.75624,1.75659,1.75624,1.75659,91700002.0
2006-03-17 23:39:00,1.75665,1.75665,1.75665,1.75665,17900000.0
2006-03-17 23:40:00,1.75665,1.75665,1.7566,1.75665,14600000.0
2006-03-17 23:41:00,1.75663,1.75663,1.75652,1.75655,41599998.0
2006-03-17 23:42:00,1.75642,1.75643,1.75642,1.75643,18000000.0
2006-03-17 23:43:00,1.75632,1.75652,1.75632,1.75652,67500001.0
2006-03-17 23:44:00,1.75637,1.75637,1.75631,1.75631,22700000.0
2006-03-17 23:45:00,1.75618,1.75618,1.75587,1.75598,46000000.0
2006-03-17 23:46:00,1.75588,1.75592,1.7558,1.75592,59700000.0
2006-03-17 23:47:00,1.75595,1.75595,1.7559,1.7559,6500000.0
2006-03-17 23:48:00,1.7559,1.75595,1.7559,1.7559,65400000.0
2006-03-17 23:49:00,1.75595,1.75595,1.75587,1.75587,47199999.0
2006-03-17 23:50:00,1.7559,1.75595,1.7559,1.7559,45300000.0
2006-03-17 23:51:00,1.75588,1.7559,1.75588,1.7559,14600000.0
2006-03-17 23:52:00,1.7559,1.7559,1.7559,1.7559,6800000.0
2006-03-17 23:53:00,1.7559,1.7559,1.7559,1.7559,8200000.0
2006-03-17 23:54:00,1.75595,1.75595,1.75585,1.75585,25200000.0
2006-03-17 23:55:00,1.7559,1.7559,1.7559,1.7559,11700000.0
2006-03-17 23:56:00,1.75597,1.75608,1.75597,1.75608,10400000.0
2006-03-17 23:57:00,1.7561,1.7561,1.7561,1.7561,2600000.0
2006-03-17 23:58:00,1.75615,1.75615,1.7561,1.7561,23300000.0
2006-03-17 23:59:00,1.75615,1.75615,1.75615,1.75615,35100000.0
2006-03-20 00:01:00,1.7555,1.7555,1.7554,1.7554,64100000.0
2006-03-20 00:02:00,1.7555,1.7555,1.7555,1.7555,64100000.0
2006-03-20 00:03:00,1.7556,1.7556,1.7555,1.7556,64100000.0
2006-03-20 00:05:00,1.7558,1.7559,1.7558,1.7558,64100000.0
2006-03-20 00:06:00,1.7559,1.7559,1.7559,1.7559,64100000.0
2006-03-20 00:07:00,1.756,1.7562,1.756,1.7562,64100000.0
2006-03-20 00:08:00,1.7563,1.7567,1.7563,1.7565,64100000.0
2006-03-20 00:09:00,1.7567,1.7567,1.7565,1.7565,64100000.0
2006-03-20 00:10:00,1.7567,1.7567,1.7565,1.7565,64100000.0
2006-03-20 00:11:00,1.7567,1.7567,1.7565,1.7565,64100000.0
2006-03-20 00:12:00,1.7564,1.7565,1.7562,1.7562,64100000.0
2006-03-20 00:13:00,1.7563,1.7564,1.7563,1.7564,64100000.0
2006-03-20 00:14:00,1.7563,1.7564,1.7561,1.7561,64100000.0
2006-03-20 00:15:00,1.7559,1.7559,1.7558,1.7558,64100000.0
2006-03-20 00:16:00,1.7559,1.7559,1.7558,1.7558,64100000.0
2006-03-20 00:17:00,1.7559,1.7559,1.7559,1.7559,64100000.0
2006-03-20 00:18:00,1.756,1.7562,1.7558,1.7559,64100000.0
2006-03-20 00:19:00,1.7558,1.7559,1.7558,1.7558,64100000.0
2006-03-20 00:21:00,1.7559,1.7559,1.7558,1.7558,64100000.0
2006-03-20 00:22:00,1.7557,1.7558,1.7554,1.7555,64100000.0
2006-03-20 00:23:00,1.7554,1.7555,1.7553,1.7554,64100000.0
2006-03-20 00:24:00,1.7555,1.7555,1.7555,1.7555,64100000.0
2006-03-20 00:26:00,1.7556,1.7557,1.7556,1.7556,64100000.0
2006-03-20 00:27:00,1.7557,1.7558,1.7557,1.7558,64100000.0
2006-03-20 00:28:00,1.7557,1.7558,1.7557,1.7558,64100000.0
2006-03-20 00:29:00,1.7557,1.7559,1.7557,1.7559,64100000.0
2006-03-20 00:30:00,1.7558,1.7558,1.7557,1.7558,64100000.0
2006-03-20 00:31:00,1.7557,1.7558,1.7557,1.7557,64100000.0
2006-03-20 00:32:00,1.7558,1.7558,1.7554,1.7554,64100000.0
2006-03-20 00:33:00,1.7555,1.7555,1.7553,1.7553,64100000.0
2006-03-20 00:34:00,1.7554,1.7554,1.7546,1.7546,64100000.0
2006-03-20 00:35:00,1.7551,1.7551,1.7546,1.7551,64100000.0
2006-03-20 00:37:00,1.755,1.755,1.755,1.755,64100000.0
2006-03-20 00:38:00,1.7551,1.7553,1.7551,1.7552,64100000.0
2006-03-20 00:39:00,1.7553,1.7556,1.7553,1.7556,64100000.0
2006-03-20 00:41:00,1.7555,1.7558,1.7555,1.7557,64100000.0
2006-03-20 00:42:00,1.7556,1.7556,1.7555,1.7556,64100000.0
2006-03-20 00:43:00,1.7555,1.7557,1.7554,1.7556,64100000.0
2006-03-20 00:44:00,1.7557,1.756,1.7557,1.756,64100000.0
2006-03-20 00:45:00,1.7559,1.7559,1.7559,1.7559,64100000.0
2006-03-20 00:46:00,1.7558,1.7558,1.7556,1.7557,64100000.0
2006-03-20 00:47:00,1.7558,1.7558,1.7557,1.7557,64100000.0
2006-03-20 00:48:00,1.7558,1.756,1.7558,1.756,64100000.0
2006-03-20 00:49:00,1.7559,1.7559,1.7559,1.7559,64100000.0
2006-03-20 00:51:00,1.7558,1.7559,1.7558,1.7559,64100000.0
2006-03-20 00:52:00,1.7558,1.7558,1.7557,1.7557,64100000.0
2006-03-20 00:53:00,1.7556,1.7556,1.7553,1.7554,64100000.0
2006-03-20 00:54:00,1.7555,1.7556,1.7554,1.7554,64100000.0
2006-03-20 00:55:00,1.7555,1.7556,1.7554,1.7556,64100000.0
2006-03-20 00:56:00,1.7555,1.7555,1.7554,1.7554,64100000.0
2006-03-20 00:59:00,1.7552,1.7552,1.755,1.755,64100000.0
2006-03-20 01:00:00,1.7549,1.7551,1.7549,1.7551,64100000.0
2006-03-20 01:01:00,1.7552,1.7554,1.7552,1.7554,64100000.0
2006-03-20 01:02:00,1.7555,1.7556,1.7555,1.7556,64100000.0
2006-03-20 01:03:00,1.7557,1.7558,1.7556,1.7557,64100000.0
2006-03-20 01:04:00,1.7556,1.7556,1.7556,1.7556,64100000.0
2006-03-20 01:05:00,1.7554,1.7556,1.7554,1.7556,64100000.0
2006-03-20 01:06:00,1.7555,1.7555,1.7554,1.7555,64100000.0
2006-03-20 01:07:00,1.7554,1.7554,1.7554,1.7554,64100000.0
2006-03-20 01:09:00,1.7555,1.7555,1.7555,1.7555,64100000.0
2006-03-20 01:11:00,1.7554,1.7554,1.7553,1.7553,64100000.0
2006-03-20 01:12:00,1.7551,1.7552,1.7551,1.7551,64100000.0
2006-03-20 01:13:00,1.7552,1.7552,1.7552,1.7552,64100000.0
2006-03-20 01:14:00,1.7551,1.7551,1.755,1.755,64100000.0
2006-03-20 01:15:00,1.7549,1.7549,1.7546,1.7546,64100000.0
2006-03-20 01:16:00,1.7548,1.755,1.7548,1.7549,64100000.0
2006-03-20 01:18:00,1.7548,1.7548,1.7548,1.7548,64100000.0
2006-03-20 01:19:00,1.7546,1.7548,1.7546,1.7546,64100000.0
2006-03-20 01:20:00,1.7548,1.7548,1.7548,1.7548,64100000.0
2006-03-20 01:21:00,1.7549,1.7549,1.7548,1.7548,64100000.0
2006-03-20 01:22:00,1.7546,1.7551,1.7546,1.7551,64100000.0
2006-03-20 01:24:00,1.7552,1.7554,1.7552,1.7553,64100000.0
2006-03-20 01:26:00,1.7551,1.7552,1.7549,1.7549,64100000.0
2006-03-20 01:27:00,1.755,1.7552,1.755,1.7552,64100000.0
2006-03-20 01:28:00,1.7551,1.7553,1.7551,1.7553,64100000.0
2006-03-20 01:29:00,1.7552,1.7552,1.755,1.755,64100000.0
2006-03-20 01:30:00,1.7549,1.7549,1.7549,1.7549,64100000.0
2006-03-20 01:31:00,1.7551,1.7551,1.7549,1.7549,64100000.0
2006-03-20 01:32:00,1.755,1.755,1.7549,1.755,64100000.0
2006-03-20 01:34:00,1.7551,1.7551,1.7551,1.7551,64100000.0
2006-03-20 01:35:00,1.7552,1.7553,1.7551,1.7553,64100000.0
2006-03-20 01:36:00,1.7552,1.7552,1.7551,1.7551,64100000.0
2006-03-20 01:38:00,1.755,1.755,1.755,1.755,64100000.0
2006-03-20 01:39:00,1.7549,1.7549,1.7549,1.7549,64100000.0
2006-03-20 01:40:00,1.7548,1.7551,1.7548,1.7551,64100000.0
2006-03-20 01:41:00,1.7552,1.7552,1.7551,1.7552,64100000.0
2006-03-20 01:42:00,1.7551,1.7553,1.7551,1.7552,64100000.0
2006-03-20 01:43:00,1.7553,1.7553,1.7552,1.7552,64100000.0
2006-03-20 01:47:00,1.7551,1.7551,1.7551,1.7551,64100000.0
2006-03-20 01:48:00,1.755,1.7551,1.7549,1.7549,64100000.0
2006-03-20 01:49:00,1.7548,1.7548,1.7546,1.7548,64100000.0
2006-03-20 01:51:00,1.7549,1.755,1.7548,1.7549,64100000.0
2006-03-20 01:52:00,1.7548,1.7548,1.7546,1.7548,64100000.0
2006-03-20 01:53:00,1.7546,1.7549,1.7546,1.7546,64100000.0
2006-03-20 01:54:00,1.7548,1.7549,1.7545,1.7546,64100000.0
2006-03-20 01:55:00,1.7544,1.7546,1.7544,1.7545,64100000.0
2006-03-20 01:56:00,1.7546,1.7546,1.7545,1.7545,64100000.0
2006-03-20 01:57:00,1.7546,1.7546,1.7545,1.7545,64100000.0
2006-03-20 01:59:00,1.7546,1.7546,1.7545,1.7545,64100000.0
2006-03-20 02:00:00,1.75471,1.7548,1.75466,1.7548,64100000.0
2006-03-20 02:01:00,1.75485,1.75507,1.75485,1.75507,48799999.0
2006-03-20 02:02:00,1.75513,1.75523,1.75513,1.75523,18100000.0
2006-03-20 02:03:00,1.75538,1.75548,1.75538,1.75546,57100001.0
2006-03-20 02:04:00,1.75535,1.75542,1.75532,1.75532,8700000.0
2006-03-20 02:05:00,1.75525,1.7553,1.75511,1.7553,31800000.0
2006-03-20 02:06:00,1.75531,1.75531,1.7551,1.75524,63600001.0
2006-03-20 02:07:00,1.75522,1.75522,1.75521,1.75521,5200000.0
2006-03-20 02:08:00,1.7551,1.7551,1.7551,1.7551,11300000.0
2006-03-20 02:09:00,1.75518,1.75521,1.75511,1.75516,59500000.0
2006-03-20 02:10:00,1.75517,1.75521,1.75512,1.75515,34600000.0
2006-03-20 02:11:00,1.75523,1.75523,1.75509,1.75517,73000001.0
2006-03-20 02:12:00,1.75508,1.75512,1.75491,1.75491,43500000.0
2006-03-20 02:13:00,1.7549,1.75495,1.75482,1.7549,99900001.0
2006-03-20 02:14:00,1.75491,1.75491,1.75473,1.75473,63500001.0
2006-03-20 02:15:00,1.7547,1.7547,1.75443,1.75447,23100000.0
2006-03-20 02:16:00,1.75448,1.75458,1.75444,1.75458,78200000.0
2006-03-20 02:17:00,1.75472,1.75481,1.75466,1.75466,28300000.0
2006-03-20 02:18:00,1.75459,1.75459,1.75449,1.75457,62700000.0
2006-03-20 02:19:00,1.7545,1.75454,1.75442,1.75448,60600000.0
2006-03-20 02:20:00,1.75447,1.75454,1.75439,1.75454,73800000.0
2006-03-20 02:21:00,1.75452,1.75461,1.7545,1.75457,44900000.0
2006-03-20 02:22:00,1.75443,1.75479,1.75441,1.75472,114099998.0
2006-03-20 02:23:00,1.7548,1.75485,1.75477,1.7548,70999998.0
2006-03-20 02:24:00,1.7549,1.75509,1.7549,1.75504,40500000.0
2006-03-20 02:25:00,1.75493,1.75505,1.75493,1.755,59900001.0
2006-03-20 02:26:00,1.75495,1.75495,1.75473,1.75473,73600000.0
2006-03-20 02:27:00,1.75466,1.75492,1.75466,1.75492,66099998.0
2006-03-20 02:28:00,1.75482,1.755,1.75481,1.755,70899999.0
2006-03-20 02:29:00,1.755,1.755,1.75484,1.75488,43099999.0
2006-03-20 02:30:00,1.75476,1.75478,1.75462,1.75463,44700000.0
2006-03-20 02:31:00,1.75468,1.75479,1.75443,1.7547,33600000.0
2006-03-20 02:32:00,1.75462,1.75467,1.7546,1.7546,66600000.0
2006-03-20 02:33:00,1.75467,1.75467,1.75461,1.75461,13700000.0
2006-03-20 02:34:00,1.75472,1.75486,1.75472,1.75477,89999999.0
2006-03-20 02:35:00,1.75482,1.75495,1.75482,1.75495,24000000.0
2006-03-20 02:36:00,1.75498,1.75501,1.75485,1.75485,100799998.0
2006-03-20 02:37:00,1.7548,1.75483,1.75474,1.75483,70800000.0
2006-03-20 02:38:00,1.75477,1.75484,1.75475,1.75478,78400001.0
2006-03-20 02:39:00,1.75473,1.75473,1.75461,1.75469,58300000.0
2006-03-20 02:40:00,1.75463,1.75475,1.7546,1.75475,38000000.0
2006-03-20 02:41:00,1.75483,1.7549,1.75483,1.75489,75800002.0
2006-03-20 02:42:00,1.75494,1.75498,1.75486,1.75497,64050001.0
2006-03-20 02:43:00,1.75495,1.75501,1.75491,1.75491,37000000.0
2006-03-20 02:44:00,1.75485,1.75495,1.75485,1.75495,84000000.0
2006-03-20 02:45:00,1.7549,1.7549,1.75485,1.75485,47999999.0
2006-03-20 02:46:00,1.75488,1.75497,1.75488,1.7549,130999998.0
2006-03-20 02:47:00,1.75493,1.75493,1.75482,1.75482,19100000.0
2006-03-20 02:48:00,1.75484,1.75484,1.75474,1.75474,17900000.0
2006-03-20 02:49:00,1.75468,1.75468,1.75462,1.75462,37500001.0
2006-03-20 02:50:00,1.7546,1.75465,1.7546,1.75465,33100000.0
2006-03-20 02:51:00,1.75456,1.7547,1.75453,1.75468,37600000.0
2006-03-20 02:52:00,1.75455,1.75455,1.75445,1.75448,48700001.0
2006-03-20 02:53:00,1.75453,1.75459,1.75446,1.75453,74200001.0
2006-03-20 02:54:00,1.75457,1.75457,1.75428,1.75434,35500000.0
2006-03-20 02:55:00,1.75432,1.75438,1.75418,1.75418,80800002.0
2006-03-20 02:56:00,1.75428,1.75437,1.75425,1.7543,54899999.0
2006-03-20 02:57:00,1.75432,1.75432,1.75419,1.75424,43000000.0
2006-03-20 02:58:00,1.75434,1.75434,1.75429,1.75429,32600001.0
2006-03-20 02:59:00,1.75427,1.75431,1.75416,1.75423,40099999.0
2006-03-20 03:00:00,1.75429,1.7545,1.75429,1.7544,72400000.0
2006-03-20 03:01:00,1.75445,1.7546,1.75445,1.75458,43300000.0
2006-03-20 03:02:00,1.75448,1.75448,1.75444,1.75446,32900000.0
2006-03-20 03:03:00,1.75457,1.75463,1.75452,1.75462,69099999.0
2006-03-20 03:04:00,1.75463,1.75463,1.75454,1.75454,51200001.0
2006-03-20 03:05:00,1.75447,1.75455,1.75447,1.7545,46600000.0
2006-03-20 03:06:00,1.75445,1.75455,1.75442,1.75445,98000002.0
2006-03-20 03:07:00,1.7545,1.75455,1.7545,1.75455,26999999.0
2006-03-20 03:08:00,1.75442,1.75443,1.75442,1.75443,24799999.0
2006-03-20 03:09:00,1.75432,1.75441,1.75432,1.75432,40700000.0
2006-03-20 03:10:00,1.75435,1.75435,1.75428,1.7543,91399999.0
2006-03-20 03:11:00,1.75435,1.75435,1.7543,1.7543,19000000.0
2006-03-20 03:12:00,1.75438,1.75438,1.75425,1.7543,33200000.0
2006-03-20 03:13:00,1.75445,1.75457,1.75443,1.75443,82299999.0
2006-03-20 03:14:00,1.7545,1.75456,1.75425,1.7544,56700000.0
2006-03-20 03:15:00,1.75443,1.75443,1.75425,1.75435,37700000.0
2006-03-20 03:16:00,1.7545,1.75455,1.75442,1.75446,78700000.0
2006-03-20 03:17:00,1.75448,1.75453,1.75444,1.75453,136700000.0
2006-03-20 03:18:00,1.75442,1.7545,1.75441,1.75444,27400000.0
2006-03-20 03:19:00,1.75435,1.7544,1.75435,1.7544,21000000.0
2006-03-20 03:20:00,1.75445,1.75445,1.7544,1.7544,900000.0
2006-03-20 03:21:00,1.75437,1.75437,1.75433,1.75433,46700000.0
2006-03-20 03:22:00,1.75433,1.75444,1.75433,1.75434,10100000.0
2006-03-20 03:23:00,1.75439,1.75439,1.75438,1.75438,36900002.0
2006-03-20 03:24:00,1.75454,1.75465,1.75454,1.75461,40500000.0
2006-03-20 03:25:00,1.75462,1.75468,1.75462,1.75468,35300000.0
2006-03-20 03:26:00,1.75471,1.7548,1.75466,1.75469,31300000.0
2006-03-20 03:27:00,1.75457,1.75457,1.75453,1.75453,44799999.0
2006-03-20 03:28:00,1.75466,1.75467,1.75466,1.75467,4600000.0
2006-03-20 03:29:00,1.7549,1.7549,1.75465,1.75477,118200000.0
2006-03-20 03:30:00,1.75487,1.75487,1.75465,1.75465,51300000.0
2006-03-20 03:31:00,1.75455,1.75484,1.75454,1.75468,87400001.0
2006-03-20 03:32:00,1.7547,1.7547,1.75457,1.75463,66400001.0
2006-03-20 03:33:00,1.75455,1.75455,1.75451,1.75451,51000001.0
2006-03-20 03:34:00,1.75457,1.75459,1.7543,1.7543,39000000.0
2006-03-20 03:35:00,1.75433,1.75437,1.75433,1.75437,15600000.0
2006-03-20 03:36:00,1.75434,1.75442,1.75431,1.75431,70400000.0
2006-03-20 03:37:00,1.75433,1.75441,1.7543,1.7543,68799998.0
2006-03-20 03:38:00,1.75422,1.75428,1.75399,1.75399,66700001.0
2006-03-20 03:39:00,1.75399,1.75403,1.75396,1.75398,105599999.0
2006-03-20 03:40:00,1.75407,1.75413,1.75405,1.75413,53500000.0
2006-03-20 03:41:00,1.75408,1.75408,1.75402,1.75402,10500000.0
2006-03-20 03:42:00,1.75393,1.75411,1.75393,1.75402,56200000.0
2006-03-20 03:43:00,1.754,1.754,1.754,1.754,14400000.0
2006-03-20 03:44:00,1.75396,1.75396,1.75394,1.75394,4900000.0
2006-03-20 03:45:00,1.75388,1.75402,1.75388,1.75402,29800001.0
2006-03-20 03:46:00,1.75404,1.75419,1.75397,1.75397,26100000.0
2006-03-20 03:47:00,1.75405,1.75419,1.75405,1.75407,60499999.0
2006-03-20 03:48:00,1.75401,1.75412,1.75396,1.75412,65400000.0
2006-03-20 03:49:00,1.75409,1.75414,1.75403,1.75414,39300000.0
2006-03-20 03:50:00,1.75406,1.75406,1.75402,1.75402,28199999.0
2006-03-20 03:51:00,1.75403,1.75417,1.75403,1.75417,76800001.0
2006-03-20 03:52:00,1.75423,1.75431,1.75415,1.75431,68600000.0
2006-03-20 03:53:00,1.75429,1.75434,1.75426,1.75427,73199999.0
2006-03-20 03:54:00,1.75425,1.75425,1.75417,1.75417,78700000.0
2006-03-20 03:55:00,1.7542,1.75425,1.7542,1.75425,20000000.0
2006-03-20 03:56:00,1.75425,1.75425,1.75415,1.75425,18700000.0
2006-03-20 03:57:00,1.75413,1.75413,1.75408,1.75411,31300000.0
2006-03-20 03:58:00,1.75412,1.7542,1.75399,1.75399,47800000.0
2006-03-20 03:59:00,1.75381,1.75384,1.7537,1.75372,155700001.0
2006-03-20 04:00:00,1.75365,1.75365,1.75365,1.75365,19600000.0
2006-03-20 04:01:00,1.75362,1.75362,1.7536,1.7536,3400000.0
2006-03-20 04:02:00,1.75347,1.75347,1.75333,1.75333,29000000.0
2006-03-20 04:03:00,1.75308,1.75318,1.75304,1.75318,40100000.0
2006-03-20 04:04:00,1.75318,1.75328,1.75318,1.75328,23800000.0
2006-03-20 04:05:00,1.7533,1.75335,1.75328,1.75335,11600000.0
2006-03-20 04:06:00,1.75317,1.75324,1.75304,1.7532,26100000.0
2006-03-20 04:07:00,1.75316,1.75325,1.75305,1.75305,53300000.0
2006-03-20 04:08:00,1.75318,1.75333,1.75314,1.75333,86699999.0
2006-03-20 04:09:00,1.75333,1.75333,1.7532,1.7532,58400000.0
2006-03-20 04:10:00,1.75315,1.7532,1.75315,1.7532,38299999.0
2006-03-20 04:11:00,1.75323,1.75329,1.7532,1.75321,44300000.0
2006-03-20 04:12:00,1.75323,1.75323,1.75311,1.75311,27500000.0
2006-03-20 04:13:00,1.75317,1.75327,1.75315,1.75315,61800000.0
2006-03-20 04:14:00,1.75324,1.75336,1.7532,1.7532,52900001.0
2006-03-20 04:15:00,1.75325,1.75341,1.75323,1.75341,55549999.0
2006-03-20 04:16:00,1.75342,1.75346,1.7533,1.75346,163270002.0
2006-03-20 04:17:00,1.75364,1.75365,1.75362,1.75364,84400000.0
2006-03-20 04:18:00,1.7537,1.75378,1.7537,1.7537,18800000.0
2006-03-20 04:19:00,1.75368,1.75368,1.75362,1.75362,4500000.0
2006-03-20 04:20:00,1.75351,1.75367,1.75351,1.75353,123099998.0
2006-03-20 04:21:00,1.75355,1.75358,1.75355,1.75355,64900000.0
2006-03-20 04:22:00,1.75349,1.75356,1.75343,1.75347,53200000.0
2006-03-20 04:23:00,1.75347,1.75348,1.75345,1.75348,19100000.0
2006-03-20 04:24:00,1.75353,1.75355,1.7535,1.7535,35199999.0
2006-03-20 04:25:00,1.7535,1.7535,1.7535,1.7535,18100000.0
2006-03-20 04:26:00,1.75355,1.75355,1.75345,1.7535,45300001.0
2006-03-20 04:27:00,1.75355,1.75355,1.75347,1.75355,98800000.0
2006-03-20 04:28:00,1.75348,1.75355,1.75345,1.75355,144500000.0
2006-03-20 04:29:00,1.75355,1.75358,1.75347,1.75355,77900000.0
2006-03-20 04:30:00,1.75354,1.75358,1.75353,1.75357,47900000.0
2006-03-20 04:31:00,1.75353,1.75363,1.75352,1.75352,60000000.0
2006-03-20 04:32:00,1.75345,1.75345,1.75345,1.75345,500000.0
2006-03-20 04:33:00,1.7535,1.75358,1.75338,1.75338,21100000.0
2006-03-20 04:34:00,1.7535,1.7535,1.7535,1.7535,26600000.0
2006-03-20 04:35:00,1.75345,1.75355,1.75345,1.75355,47500000.0
2006-03-20 04:36:00,1.7535,1.75358,1.75345,1.75355,53500001.0
2006-03-20 04:37:00,1.75355,1.75355,1.75345,1.7535,63599999.0
2006-03-20 04:38:00,1.75352,1.75364,1.75352,1.75364,101400001.0
2006-03-20 04:39:00,1.75361,1.75361,1.75354,1.75354,27199999.0
2006-03-20 04:40:00,1.75358,1.75358,1.7535,1.7535,14300000.0
2006-03-20 04:41:00,1.7535,1.75355,1.7535,1.75355,12300000.0
2006-03-20 04:42:00,1.7535,1.75355,1.75348,1.75348,66100001.0
2006-03-20 04:43:00,1.75346,1.75351,1.75345,1.75348,115900002.0
2006-03-20 04:44:00,1.75342,1.75353,1.75342,1.75345,64300000.0
2006-03-20 04:45:00,1.7535,1.7535,1.75345,1.75345,4900000.0
2006-03-20 04:46:00,1.75355,1.75355,1.7535,1.7535,6800000.0
2006-03-20 04:47:00,1.75348,1.75355,1.75348,1.7535,97500002.0
2006-03-20 04:48:00,1.75355,1.75355,1.75355,1.75355,29900000.0
2006-03-20 04:49:00,1.75348,1.75355,1.75348,1.75355,22100000.0
2006-03-20 04:50:00,1.75355,1.75355,1.75345,1.75345,30800001.0
2006-03-20 04:51:00,1.75348,1.75355,1.75348,1.75348,7400000.0
2006-03-20 04:52:00,1.75352,1.75352,1.75348,1.75348,66700001.0
2006-03-20 04:53:00,1.75338,1.7534,1.75338,1.7534,17800000.0
2006-03-20 04:54:00,1.75347,1.75353,1.75345,1.75353,10500000.0
2006-03-20 04:55:00,1.75358,1.75358,1.75348,1.75358,32700000.0
2006-03-20 04:56:00,1.75363,1.75366,1.7536,1.75362,71000000.0
2006-03-20 04:57:00,1.75365,1.75373,1.75365,1.75368,92800000.0
2006-03-20 04:58:00,1.75368,1.7537,1.75353,1.75353,54999999.0
2006-03-20 04:59:00,1.75351,1.75351,1.75349,1.75349,35399999.0
2006-03-20 05:00:00,1.75346,1.75353,1.75346,1.75348,9800000.0
2006-03-20 05:01:00,1.75352,1.75368,1.75352,1.75368,3600000.0
2006-03-20 05:02:00,1.75367,1.75368,1.75353,1.75356,63100000.0
2006-03-20 05:03:00,1.75361,1.75368,1.75361,1.75366,37400000.0
2006-03-20 05:04:00,1.75365,1.75376,1.75365,1.75376,19200000.0
2006-03-20 05:05:00,1.75375,1.75378,1.75364,1.75377,29900000.0
2006-03-20 05:06:00,1.75373,1.75373,1.75366,1.75368,91999999.0
2006-03-20 05:07:00,1.75367,1.75368,1.75353,1.75364,62600001.0
2006-03-20 05:08:00,1.7537,1.7537,1.7537,1.7537,34299999.0
2006-03-20 05:09:00,1.75382,1.75412,1.75382,1.75402,33800000.0
2006-03-20 05:10:00,1.75416,1.75419,1.75416,1.75419,20600000.0
2006-03-20 05:11:00,1.7543,1.75438,1.75422,1.75422,91700000.0
2006-03-20 05:12:00,1.7541,1.7542,1.75405,1.75415,86700002.0
2006-03-20 05:13:00,1.7541,1.75415,1.7541,1.7541,20700000.0
2006-03-20 05:14:00,1.75407,1.75413,1.75402,1.75402,121300000.0
2006-03-20 05:15:00,1.75411,1.75411,1.75397,1.75402,73099998.0
2006-03-20 05:16:00,1.754,1.7541,1.75399,1.75402,39500001.0
2006-03-20 05:17:00,1.75414,1.75428,1.75414,1.7542,57200001.0
2006-03-20 05:18:00,1.75418,1.75428,1.75418,1.75425,51600000.0
2006-03-20 05:19:00,1.75425,1.75468,1.75425,1.75468,85199998.0
2006-03-20 05:20:00,1.75463,1.75468,1.75452,1.75452,56800001.0
2006-03-20 05:21:00,1.75452,1.75463,1.75452,1.75458,67600000.0
2006-03-20 05:22:00,1.75464,1.75467,1.75457,1.75466,41700001.0
2006-03-20 05:23:00,1.75469,1.75478,1.75463,1.75463,48700000.0
2006-03-20 05:24:00,1.75462,1.75479,1.7546,1.75464,82000000.0
2006-03-20 05:25:00,1.75477,1.75481,1.75467,1.75467,63900000.0
2006-03-20 05:26:00,1.75461,1.75471,1.75461,1.7547,60200001.0
2006-03-20 05:27:00,1.75475,1.75475,1.75475,1.75475,6900000.0
2006-03-20 05:28:00,1.75475,1.75475,1.75467,1.75467,62199999.0
2006-03-20 05:29:00,1.7547,1.7547,1.75465,1.7547,70200000.0
2006-03-20 05:30:00,1.75471,1.75483,1.75471,1.75483,47799999.0
2006-03-20 05:31:00,1.7548,1.7548,1.75475,1.75475,37600001.0
2006-03-20 05:32:00,1.75482,1.75488,1.75482,1.75488,17900000.0
2006-03-20 05:33:00,1.75497,1.7552,1.75497,1.7552,14600000.0
2006-03-20 05:34:00,1.75523,1.75531,1.755,1.75517,123700003.0
2006-03-20 05:35:00,1.75512,1.75517,1.75509,1.75509,66200001.0
2006-03-20 05:36:00,1.75518,1.75519,1.75515,1.75518,68600000.0
2006-03-20 05:37:00,1.75503,1.75503,1.75487,1.75487,44400000.0
2006-03-20 05:38:00,1.75486,1.75486,1.75473,1.75473,400000.0
2006-03-20 05:39:00,1.7546,1.7546,1.75457,1.75457,14400000.0
2006-03-20 05:40:00,1.75465,1.75465,1.7545,1.7546,70000000.0
2006-03-20 05:41:00,1.7546,1.75465,1.75455,1.75455,42600000.0
2006-03-20 05:42:00,1.75458,1.75458,1.75447,1.75457,72299998.0
2006-03-20 05:43:00,1.7546,1.75467,1.75456,1.75467,68100000.0
2006-03-20 05:44:00,1.75473,1.75473,1.75451,1.75451,24500000.0
2006-03-20 05:45:00,1.75457,1.75457,1.75444,1.75451,121000001.0
2006-03-20 05:46:00,1.75441,1.75444,1.75441,1.75444,15500000.0
2006-03-20 05:47:00,1.7544,1.75445,1.7544,1.75445,49200000.0
2006-03-20 05:48:00,1.75445,1.75445,1.7544,1.75445,46300001.0
2006-03-20 05:49:00,1.75433,1.7544,1.75433,1.7544,60900000.0
2006-03-20 05:50:00,1.75447,1.75447,1.75447,1.75447,9500000.0
2006-03-20 05:51:00,1.7544,1.75447,1.7544,1.75445,23900000.0
2006-03-20 05:52:00,1.7544,1.75445,1.7544,1.75445,84900001.0
2006-03-20 05:53:00,1.7544,1.75445,1.75435,1.75442,19200000.0
2006-03-20 05:54:00,1.75444,1.75444,1.75423,1.75436,92799999.0
2006-03-20 05:55:00,1.75432,1.75444,1.75432,1.75439,44599999.0
2006-03-20 05:56:00,1.75437,1.75445,1.75437,1.7544,50000000.0
2006-03-20 05:57:00,1.75445,1.75445,1.7544,1.75445,46000000.0
2006-03-20 05:58:00,1.75445,1.75445,1.75435,1.7544,57900000.0
2006-03-20 05:59:00,1.75438,1.75445,1.75435,1.7544,47300000.0
2006-03-20 06:00:00,1.7546,1.7546,1.75438,1.75438,52500000.0
2006-03-20 06:01:00,1.75445,1.75445,1.75438,1.75438,34600000.0
2006-03-20 06:02:00,1.7544,1.7544,1.75435,1.7544,15700000.0
2006-03-20 06:03:00,1.75447,1.75447,1.75435,1.75445,124100000.0
2006-03-20 06:04:00,1.75445,1.75445,1.75445,1.75445,300000.0
2006-03-20 06:05:00,1.7544,1.75445,1.75438,1.7544,67800001.0
2006-03-20 06:06:00,1.75435,1.75443,1.75432,1.75432,30000000.0
2006-03-20 06:07:00,1.7543,1.75435,1.75421,1.75421,30100000.0
2006-03-20 06:08:00,1.7542,1.7543,1.75409,1.7543,98700002.0
2006-03-20 06:09:00,1.75429,1.7544,1.75425,1.75438,107500000.0
2006-03-20 06:10:00,1.7544,1.75445,1.75435,1.75445,51800001.0
2006-03-20 06:11:00,1.75445,1.75445,1.7544,1.7544,91300000.0
2006-03-20 06:12:00,1.7544,1.7544,1.7542,1.75422,70700001.0
2006-03-20 06:13:00,1.75422,1.75432,1.75422,1.75422,122500000.0
2006-03-20 06:14:00,1.75425,1.75428,1.75417,1.75417,30550000.0
2006-03-20 06:15:00,1.7543,1.7544,1.75427,1.75437,29700001.0
2006-03-20 06:16:00,1.75434,1.75445,1.75434,1.75435,103099999.0
2006-03-20 06:17:00,1.75439,1.75442,1.75432,1.75432,51100001.0
2006-03-20 06:18:00,1.7543,1.75435,1.7543,1.75435,18600000.0
2006-03-20 06:19:00,1.75428,1.75428,1.75428,1.75428,2800000.0
2006-03-20 06:20:00,1.75427,1.75432,1.75427,1.75432,15100000.0
2006-03-20 06:21:00,1.75425,1.75425,1.75409,1.75418,62699999.0
2006-03-20 06:22:00,1.75413,1.75414,1.75406,1.75413,61700000.0
2006-03-20 06:23:00,1.75415,1.75415,1.754,1.754,8200000.0
2006-03-20 06:24:00,1.75402,1.75402,1.75384,1.75384,110600001.0
2006-03-20 06:25:00,1.75387,1.75391,1.75382,1.75383,45199999.0
2006-03-20 06:26:00,1.75378,1.75381,1.75372,1.75376,56300001.0
2006-03-20 06:27:00,1.7538,1.75388,1.75378,1.75388,57200001.0
2006-03-20 06:28:00,1.75379,1.75389,1.75379,1.75387,42200000.0
2006-03-20 06:29:00,1.75397,1.75397,1.75397,1.75397,7600000.0
2006-03-20 06:30:00,1.75392,1.754,1.75387,1.75387,18200000.0
2006-03-20 06:31:00,1.75389,1.75397,1.75389,1.75394,10800000.0
2006-03-20 06:32:00,1.75394,1.75394,1.75387,1.75387,118100000.0
2006-03-20 06:33:00,1.75386,1.7539,1.75386,1.75386,42800001.0
2006-03-20 06:34:00,1.7538,1.7539,1.7538,1.75387,115300000.0
2006-03-20 06:35:00,1.75378,1.75379,1.75361,1.75379,26100000.0
2006-03-20 06:36:00,1.75395,1.75407,1.75394,1.75394,49600001.0
2006-03-20 06:37:00,1.75394,1.75396,1.75394,1.75396,6500000.0
2006-03-20 06:38:00,1.75401,1.75411,1.75394,1.75399,36450000.0
2006-03-20 06:39:00,1.75397,1.754,1.75385,1.7539,50750001.0
2006-03-20 06:40:00,1.75395,1.75395,1.75392,1.75392,25399999.0
2006-03-20 06:41:00,1.75395,1.75395,1.75388,1.75395,30300000.0
2006-03-20 06:42:00,1.75395,1.75395,1.75395,1.75395,17900000.0
2006-03-20 06:43:00,1.75393,1.75393,1.75387,1.75388,53100000.0
2006-03-20 06:44:00,1.75393,1.75405,1.75393,1.75399,109900000.0
2006-03-20 06:45:00,1.75402,1.7541,1.754,1.75401,41200000.0
2006-03-20 06:46:00,1.75407,1.75413,1.75399,1.75411,51799999.0
2006-03-20 06:47:00,1.7541,1.75418,1.75407,1.75407,59500000.0
2006-03-20 06:48:00,1.75422,1.75436,1.75422,1.75429,10300000.0
2006-03-20 06:49:00,1.75421,1.75432,1.75417,1.75427,40700000.0
2006-03-20 06:50:00,1.75422,1.75432,1.75422,1.75432,33600000.0
2006-03-20 06:51:00,1.7543,1.75438,1.75425,1.7543,84200001.0
2006-03-20 06:52:00,1.7543,1.75435,1.75405,1.75405,23300000.0
2006-03-20 06:53:00,1.75435,1.75435,1.75428,1.75428,72300002.0
2006-03-20 06:54:00,1.75435,1.75435,1.7543,1.75435,36100000.0
2006-03-20 06:55:00,1.75433,1.75445,1.75433,1.75445,7700000.0
2006-03-20 06:56:00,1.75442,1.75447,1.75431,1.75431,116100001.0
2006-03-20 06:57:00,1.75438,1.75438,1.75436,1.75438,36799999.0
2006-03-20 06:58:00,1.75442,1.75442,1.75438,1.75438,53000002.0
2006-03-20 06:59:00,1.7543,1.75438,1.75428,1.75428,36400000.0
2006-03-20 07:00:00,1.75445,1.75445,1.75438,1.75438,45599999.0
2006-03-20 07:01:00,1.75437,1.75445,1.7543,1.75435,109700003.0
2006-03-20 07:02:00,1.7543,1.7543,1.7541,1.7541,33800000.0
2006-03-20 07:03:00,1.75406,1.75414,1.75405,1.7541,76999999.0
2006-03-20 07:04:00,1.75419,1.75429,1.75419,1.7542,105700000.0
2006-03-20 07:05:00,1.75422,1.75422,1.75413,1.75413,51700000.0
2006-03-20 07:06:00,1.75408,1.75411,1.75396,1.75411,54500000.0
2006-03-20 07:07:00,1.75415,1.75415,1.754,1.754,18200000.0
2006-03-20 07:08:00,1.75405,1.75405,1.75397,1.75405,49600000.0
2006-03-20 07:09:00,1.75406,1.75412,1.75404,1.75406,29000001.0
2006-03-20 07:10:00,1.75402,1.75403,1.75393,1.75403,59000000.0
2006-03-20 07:11:00,1.75397,1.75398,1.75397,1.75398,9900000.0
2006-03-20 07:12:00,1.75405,1.75405,1.75391,1.75397,42400000.0
2006-03-20 07:13:00,1.75402,1.75402,1.75385,1.75387,56300000.0
2006-03-20 07:14:00,1.75385,1.75403,1.75385,1.75391,164299998.0
2006-03-20 07:15:00,1.75397,1.75404,1.75386,1.75404,69400000.0
2006-03-20 07:16:00,1.754,1.754,1.75387,1.75387,9300000.0
2006-03-20 07:17:00,1.7539,1.75394,1.75376,1.7538,54899999.0
2006-03-20 07:18:00,1.75368,1.75393,1.75368,1.75369,36200000.0
2006-03-20 07:19:00,1.75376,1.75411,1.75376,1.754,12700000.0
2006-03-20 07:20:00,1.75397,1.75403,1.75393,1.75403,50900001.0
2006-03-20 07:21:00,1.75398,1.75398,1.75388,1.75388,76400000.0
2006-03-20 07:22:00,1.75382,1.75398,1.75382,1.75397,51300000.0
2006-03-20 07:23:00,1.75397,1.75409,1.75392,1.75397,94700002.0
2006-03-20 07:24:00,1.75391,1.75397,1.75381,1.75397,52400000.0
2006-03-20 07:25:00,1.75402,1.7541,1.75394,1.75401,78599999.0
2006-03-20 07:26:00,1.75401,1.7541,1.75401,1.75407,51900000.0
2006-03-20 07:27:00,1.75396,1.75416,1.75396,1.75408,59300000.0
2006-03-20 07:28:00,1.75405,1.75408,1.75402,1.75408,50499999.0
2006-03-20 07:29:00,1.75422,1.75438,1.75422,1.75437,48400001.0
2006-03-20 07:30:00,1.75439,1.75439,1.75436,1.75436,41700001.0
2006-03-20 07:31:00,1.75436,1.75437,1.75431,1.75431,48800000.0
2006-03-20 07:32:00,1.75432,1.7544,1.75431,1.75431,58199999.0
2006-03-20 07:33:00,1.7544,1.75451,1.7544,1.75447,53199999.0
2006-03-20 07:34:00,1.7544,1.75448,1.75432,1.75432,104000001.0
2006-03-20 07:35:00,1.75433,1.75444,1.75424,1.7543,60900000.0
2006-03-20 07:36:00,1.75432,1.75432,1.75422,1.75427,40200000.0
2006-03-20 07:37:00,1.75432,1.75435,1.75431,1.75431,37200000.0
2006-03-20 07:38:00,1.75437,1.75437,1.75423,1.7543,30400000.0
2006-03-20 07:39:00,1.75425,1.75436,1.75423,1.75436,48500001.0
2006-03-20 07:40:00,1.75438,1.7544,1.7543,1.75438,36600000.0
2006-03-20 07:41:00,1.7544,1.75444,1.75437,1.75438,62000000.0
2006-03-20 07:42:00,1.75455,1.75486,1.75455,1.75461,121100002.0
2006-03-20 07:43:00,1.75466,1.75487,1.7546,1.75472,64800000.0
2006-03-20 07:44:00,1.7547,1.75476,1.75463,1.7547,64100000.0
2006-03-20 07:45:00,1.75465,1.75467,1.7546,1.7546,44300000.0
2006-03-20 07:46:00,1.75456,1.75458,1.7545,1.75451,53500001.0
2006-03-20 07:47:00,1.75445,1.7545,1.75445,1.7545,20200000.0
2006-03-20 07:48:00,1.75454,1.75454,1.75444,1.75444,18100001.0
2006-03-20 07:49:00,1.75448,1.75462,1.75448,1.75462,48400000.0
2006-03-20 07:50:00,1.75459,1.75461,1.75447,1.75447,106500001.0
2006-03-20 07:51:00,1.75449,1.75456,1.75446,1.7545,39500000.0
2006-03-20 07:52:00,1.75457,1.7546,1.75446,1.7546,70100000.0
2006-03-20 07:53:00,1.75458,1.75458,1.75449,1.7545,30100000.0
2006-03-20 07:54:00,1.75455,1.75455,1.75448,1.7545,32000001.0
2006-03-20 07:55:00,1.7545,1.7545,1.75443,1.75443,10800000.0
2006-03-20 07:56:00,1.75448,1.75448,1.75445,1.75445,19100000.0
2006-03-20 07:57:00,1.7544,1.7544,1.7544,1.7544,10000000.0
2006-03-20 07:58:00,1.75438,1.75447,1.75438,1.75447,33400000.0
2006-03-20 07:59:00,1.75439,1.75452,1.75439,1.75452,39500000.0
2006-03-20 08:00:00,1.75447,1.75447,1.75443,1.75443,21800000.0
2006-03-20 08:01:00,1.75442,1.75442,1.75428,1.75433,58200000.0
2006-03-20 08:02:00,1.75443,1.75452,1.75443,1.7545,27000000.0
2006-03-20 08:03:00,1.75455,1.75474,1.75455,1.75474,20900000.0
2006-03-20 08:04:00,1.75485,1.75494,1.75459,1.75472,84599997.0
2006-03-20 08:05:00,1.75475,1.75479,1.75461,1.75476,102600000.0
2006-03-20 08:06:00,1.75478,1.75481,1.75476,1.7548,88999999.0
2006-03-20 08:07:00,1.75481,1.75485,1.75474,1.7548,107200003.0
2006-03-20 08:08:00,1.75482,1.75494,1.75482,1.75488,38700000.0
2006-03-20 08:09:00,1.7548,1.75483,1.75459,1.75475,35700000.0
2006-03-20 08:10:00,1.75469,1.75482,1.75469,1.75475,120700002.0
2006-03-20 08:11:00,1.7548,1.75484,1.75467,1.75467,71299999.0
2006-03-20 08:12:00,1.75463,1.75471,1.75461,1.75461,59100000.0
2006-03-20 08:13:00,1.75464,1.75481,1.75464,1.75476,35400000.0
2006-03-20 08:14:00,1.75476,1.75482,1.75474,1.75475,67399999.0
2006-03-20 08:15:00,1.75473,1.75473,1.75461,1.75468,124600000.0
2006-03-20 08:16:00,1.75465,1.75479,1.75452,1.75479,26300000.0
2006-03-20 08:17:00,1.75478,1.75479,1.75474,1.75474,19600000.0
2006-03-20 08:18:00,1.75467,1.75469,1.75456,1.75456,28400000.0
2006-03-20 08:19:00,1.7546,1.75465,1.75458,1.75465,48799999.0
2006-03-20 08:20:00,1.75462,1.75462,1.75442,1.75447,62300000.0
2006-03-20 08:21:00,1.75442,1.75447,1.75437,1.75439,89800002.0
2006-03-20 08:22:00,1.75447,1.75449,1.75435,1.75438,82700000.0
2006-03-20 08:23:00,1.75452,1.75469,1.7544,1.7544,33100000.0
2006-03-20 08:24:00,1.75441,1.75447,1.75432,1.75446,71900001.0
2006-03-20 08:25:00,1.75447,1.75467,1.75447,1.75459,89699999.0
2006-03-20 08:26:00,1.75453,1.75462,1.75448,1.75453,61300000.0
2006-03-20 08:27:00,1.75453,1.7546,1.75445,1.75451,32700000.0
2006-03-20 08:28:00,1.75443,1.75458,1.75443,1.7545,42700000.0
2006-03-20 08:29:00,1.75452,1.75465,1.75452,1.75465,19050000.0
2006-03-20 08:30:00,1.75473,1.75479,1.75472,1.75477,78999998.0
2006-03-20 08:31:00,1.75483,1.75501,1.75483,1.75496,28300000.0
2006-03-20 08:32:00,1.75488,1.75488,1.75464,1.75465,49800000.0
2006-03-20 08:33:00,1.75461,1.75491,1.75461,1.75491,96499999.0
2006-03-20 08:34:00,1.75498,1.75507,1.75491,1.75502,89300000.0
2006-03-20 08:35:00,1.75503,1.75503,1.75492,1.75498,66200000.0
2006-03-20 08:36:00,1.75498,1.75505,1.75492,1.75498,46500000.0
2006-03-20 08:37:00,1.75494,1.755,1.75494,1.755,31000000.0
2006-03-20 08:38:00,1.75501,1.75501,1.75494,1.75494,3300000.0
2006-03-20 08:39:00,1.75497,1.75502,1.75495,1.75499,57000000.0
2006-03-20 08:40:00,1.75498,1.75503,1.75492,1.75492,83600000.0
2006-03-20 08:41:00,1.75498,1.75504,1.75492,1.755,116299999.0
2006-03-20 08:42:00,1.75503,1.75508,1.75496,1.75506,58300000.0
2006-03-20 08:43:00,1.75503,1.75503,1.75487,1.75496,53000000.0
2006-03-20 08:44:00,1.75498,1.75508,1.75498,1.75499,74500000.0
2006-03-20 08:45:00,1.75506,1.75515,1.75494,1.75509,77299998.0
2006-03-20 08:46:00,1.7551,1.75516,1.75507,1.75507,53400000.0
2006-03-20 08:47:00,1.75507,1.75509,1.75488,1.75488,49800000.0
2006-03-20 08:48:00,1.755,1.7551,1.75497,1.75502,64900000.0
2006-03-20 08:49:00,1.75513,1.75513,1.75503,1.75503,34400000.0
2006-03-20 08:50:00,1.75497,1.75498,1.75485,1.75485,59900000.0
2006-03-20 08:51:00,1.75481,1.75493,1.75481,1.75493,51399998.0
2006-03-20 08:52:00,1.7549,1.75497,1.7549,1.75495,32600000.0
2006-03-20 08:53:00,1.75492,1.75495,1.7549,1.7549,23500000.0
2006-03-20 08:54:00,1.75488,1.75488,1.75482,1.75482,85100002.0
2006-03-20 08:55:00,1.75483,1.75494,1.75483,1.75494,50100000.0
2006-03-20 08:56:00,1.75487,1.75487,1.7545,1.7545,54000001.0
2006-03-20 08:57:00,1.75458,1.75463,1.75451,1.75453,88099999.0
2006-03-20 08:58:00,1.75441,1.75441,1.75391,1.75399,86500000.0
2006-03-20 08:59:00,1.75395,1.75395,1.75374,1.75376,18800000.0
2006-03-20 09:00:00,1.75377,1.75381,1.75373,1.75373,49200000.0
2006-03-20 09:01:00,1.75391,1.7543,1.75391,1.75429,36600000.0
2006-03-20 09:02:00,1.75429,1.75436,1.7542,1.7542,67500000.0
2006-03-20 09:03:00,1.75425,1.75436,1.75424,1.75435,110200001.0
2006-03-20 09:04:00,1.75435,1.75469,1.75435,1.75468,110100001.0
2006-03-20 09:05:00,1.75478,1.75489,1.75476,1.75489,67799999.0
2006-03-20 09:06:00,1.75496,1.75496,1.75482,1.75489,118500000.0
2006-03-20 09:07:00,1.75488,1.7553,1.75487,1.75489,93300000.0
2006-03-20 09:08:00,1.75482,1.75496,1.75468,1.75468,63500000.0
2006-03-20 09:09:00,1.75483,1.75488,1.75463,1.75479,40999999.0
2006-03-20 09:10:00,1.75488,1.755,1.75488,1.75499,27500000.0
2006-03-20 09:11:00,1.75493,1.75506,1.75484,1.75506,46000000.0
2006-03-20 09:12:00,1.75513,1.75513,1.75491,1.75494,100299998.0
2006-03-20 09:13:00,1.75494,1.7551,1.75494,1.7551,57400000.0
2006-03-20 09:14:00,1.75499,1.75521,1.75484,1.75521,77700001.0
2006-03-20 09:15:00,1.75518,1.75554,1.75517,1.75554,60299999.0
2006-03-20 09:16:00,1.75551,1.75562,1.75548,1.7555,117900001.0
2006-03-20 09:17:00,1.75559,1.75582,1.75559,1.75582,99899998.0
2006-03-20 09:18:00,1.75608,1.75649,1.75596,1.75644,96700001.0
2006-03-20 09:19:00,1.75668,1.7567,1.75652,1.75652,71900000.0
2006-03-20 09:20:00,1.75647,1.75653,1.75642,1.75643,24700000.0
2006-03-20 09:21:00,1.75643,1.75645,1.7563,1.7563,82400001.0
2006-03-20 09:22:00,1.75615,1.75646,1.75613,1.75646,112600000.0
2006-03-20 09:23:00,1.75644,1.75644,1.75599,1.75609,23700000.0
2006-03-20 09:24:00,1.75596,1.75596,1.75573,1.75575,81000000.0
2006-03-20 09:25:00,1.7556,1.75574,1.75545,1.75548,38100000.0
2006-03-20 09:26:00,1.75558,1.75561,1.75549,1.7555,96700000.0
2006-03-20 09:27:00,1.75565,1.75585,1.75565,1.75585,9200000.0
2006-03-20 09:28:00,1.75599,1.75609,1.75582,1.75602,39600000.0
2006-03-20 09:29:00,1.75617,1.75621,1.75608,1.75614,59900001.0
2006-03-20 09:30:00,1.75605,1.75606,1.75594,1.75606,71900002.0
2006-03-20 09:31:00,1.756,1.756,1.75577,1.75593,91750000.0
2006-03-20 09:32:00,1.75588,1.75588,1.75574,1.75575,18600000.0
2006-03-20 09:33:00,1.75573,1.75581,1.75555,1.75555,67900000.0
2006-03-20 09:34:00,1.75552,1.75563,1.75547,1.75549,80299999.0
2006-03-20 09:35:00,1.75533,1.75533,1.75517,1.75531,22900000.0
2006-03-20 09:36:00,1.75526,1.75534,1.75523,1.75534,64499998.0
2006-03-20 09:37:00,1.75526,1.7558,1.75526,1.75574,88900001.0
2006-03-20 09:38:00,1.7558,1.75586,1.75575,1.75582,51700001.0
2006-03-20 09:39:00,1.75566,1.7558,1.75566,1.75577,45500000.0
2006-03-20 09:40:00,1.75592,1.75615,1.75591,1.75607,74500000.0
2006-03-20 09:41:00,1.75585,1.75621,1.75585,1.75614,103300002.0
2006-03-20 09:42:00,1.75624,1.75629,1.75615,1.75619,69000000.0
2006-03-20 09:43:00,1.75617,1.75617,1.75605,1.75605,35800001.0
2006-03-20 09:44:00,1.75607,1.75616,1.75602,1.75604,131400000.0
2006-03-20 09:45:00,1.756,1.756,1.75581,1.75585,62799998.0
2006-03-20 09:46:00,1.75593,1.75593,1.75574,1.75579,63100000.0
2006-03-20 09:47:00,1.75573,1.75579,1.75557,1.75562,44500000.0
2006-03-20 09:48:00,1.75579,1.75597,1.75579,1.75591,23800000.0
2006-03-20 09:49:00,1.75593,1.75654,1.75588,1.75649,65100000.0
2006-03-20 09:50:00,1.75646,1.75651,1.75638,1.7565,28800000.0
2006-03-20 09:51:00,1.75662,1.75662,1.75647,1.75656,73100000.0
2006-03-20 09:52:00,1.75653,1.75671,1.75653,1.75671,35600000.0
2006-03-20 09:53:00,1.75675,1.75689,1.75675,1.7568,50300001.0
2006-03-20 09:54:00,1.75686,1.75722,1.75686,1.75722,63400000.0
2006-03-20 09:55:00,1.75722,1.75726,1.75688,1.75705,45200000.0
2006-03-20 09:56:00,1.75713,1.75775,1.75704,1.75771,43600000.0
2006-03-20 09:57:00,1.75773,1.75776,1.75764,1.75764,98699999.0
2006-03-20 09:58:00,1.7578,1.75813,1.7578,1.75813,16800000.0
2006-03-20 09:59:00,1.75807,1.75834,1.75807,1.75829,92200001.0
2006-03-20 10:00:00,1.75797,1.75797,1.75761,1.75761,38399999.0
2006-03-20 10:01:00,1.75763,1.75775,1.75755,1.75771,86500001.0
2006-03-20 10:02:00,1.75759,1.75759,1.75741,1.75744,42000000.0
2006-03-20 10:03:00,1.7575,1.75756,1.7574,1.75745,121799998.0
2006-03-20 10:04:00,1.75732,1.75732,1.75669,1.75669,75900002.0
2006-03-20 10:05:00,1.75662,1.75662,1.75627,1.75627,55400000.0
2006-03-20 10:06:00,1.75625,1.7565,1.75625,1.75631,59100000.0
2006-03-20 10:07:00,1.75638,1.75644,1.75627,1.7563,114499996.0
2006-03-20 10:08:00,1.75622,1.75623,1.75593,1.75607,98999999.0
2006-03-20 10:09:00,1.75625,1.75651,1.75625,1.7565,86700000.0
2006-03-20 10:10:00,1.75653,1.75657,1.75635,1.75657,45900000.0
2006-03-20 10:11:00,1.75664,1.75665,1.75664,1.75665,19600000.0
2006-03-20 10:12:00,1.75682,1.75691,1.7567,1.7567,19900000.0
2006-03-20 10:13:00,1.75656,1.75686,1.75651,1.75686,57099999.0
2006-03-20 10:14:00,1.75699,1.7571,1.75699,1.75705,34700000.0
2006-03-20 10:15:00,1.75702,1.75704,1.75685,1.75704,55500000.0
2006-03-20 10:16:00,1.75702,1.75712,1.75695,1.75712,72500001.0
2006-03-20 10:17:00,1.75716,1.75716,1.75681,1.75681,35800000.0
2006-03-20 10:18:00,1.75673,1.75673,1.7566,1.75666,81100000.0
2006-03-20 10:19:00,1.75662,1.75676,1.7564,1.75676,107300000.0
2006-03-20 10:20:00,1.75678,1.75703,1.75676,1.75703,59300000.0
2006-03-20 10:21:00,1.75704,1.75704,1.75677,1.75683,54200000.0
2006-03-20 10:22:00,1.75688,1.75698,1.75678,1.75685,113200000.0
2006-03-20 10:23:00,1.75672,1.75683,1.7567,1.75678,81599999.0
2006-03-20 10:24:00,1.75681,1.75691,1.75679,1.75691,35600000.0
2006-03-20 10:25:00,1.75706,1.75745,1.75706,1.75745,84000001.0
2006-03-20 10:26:00,1.75754,1.75782,1.75754,1.75782,41999999.0
2006-03-20 10:27:00,1.7578,1.75798,1.75777,1.7579,71199999.0
2006-03-20 10:28:00,1.75771,1.75771,1.75706,1.75706,37000000.0
2006-03-20 10:29:00,1.75694,1.75699,1.75666,1.75666,40500000.0
2006-03-20 10:30:00,1.75662,1.75707,1.75662,1.75707,61300001.0
2006-03-20 10:31:00,1.75708,1.75709,1.75692,1.75692,84800001.0
2006-03-20 10:32:00,1.75685,1.75697,1.75685,1.75692,71500002.0
2006-03-20 10:33:00,1.75682,1.75682,1.75664,1.75682,32500000.0
2006-03-20 10:34:00,1.75681,1.75681,1.75664,1.75668,50999999.0
2006-03-20 10:35:00,1.7566,1.7566,1.75636,1.75636,47899999.0
2006-03-20 10:36:00,1.75634,1.75641,1.75634,1.75641,35500000.0
2006-03-20 10:37:00,1.75642,1.75662,1.75642,1.75662,113099999.0
2006-03-20 10:38:00,1.75662,1.75671,1.75656,1.75669,71500000.0
2006-03-20 10:39:00,1.75659,1.75659,1.75641,1.75641,64599999.0
2006-03-20 10:40:00,1.75655,1.75665,1.75655,1.75665,27800000.0
2006-03-20 10:41:00,1.75662,1.75668,1.75648,1.75648,34000000.0
2006-03-20 10:42:00,1.75652,1.75652,1.75633,1.7564,50700000.0
2006-03-20 10:43:00,1.75649,1.75666,1.75649,1.75664,150299998.0
2006-03-20 10:44:00,1.75668,1.75672,1.75663,1.75668,56199999.0
2006-03-20 10:45:00,1.75669,1.75673,1.75664,1.75668,43000000.0
2006-03-20 10:46:00,1.75656,1.75683,1.75656,1.75679,79000000.0
2006-03-20 10:47:00,1.75682,1.75685,1.75678,1.7568,50899998.0
2006-03-20 10:48:00,1.75663,1.75678,1.75661,1.75678,86000000.0
2006-03-20 10:49:00,1.7567,1.7567,1.75664,1.75665,30700000.0
2006-03-20 10:50:00,1.75668,1.75676,1.75657,1.75675,31800000.0
2006-03-20 10:51:00,1.75693,1.75696,1.75687,1.75692,52300001.0
2006-03-20 10:52:00,1.75694,1.75707,1.75685,1.75707,56199999.0
2006-03-20 10:53:00,1.75723,1.75753,1.75723,1.75753,22400000.0
2006-03-20 10:54:00,1.75758,1.75758,1.75714,1.75714,38400000.0
2006-03-20 10:55:00,1.75707,1.75712,1.75694,1.75702,76800001.0
2006-03-20 10:56:00,1.75702,1.75727,1.75702,1.75721,122200001.0
2006-03-20 10:57:00,1.7573,1.75732,1.75717,1.75732,86399997.0
2006-03-20 10:58:00,1.75731,1.75737,1.7572,1.75724,122000000.0
2006-03-20 10:59:00,1.75724,1.75757,1.75724,1.75746,75500000.0
2006-03-20 11:00:00,1.75735,1.75738,1.75734,1.75738,87700002.0
2006-03-20 11:01:00,1.75728,1.75732,1.7572,1.75722,91899999.0
2006-03-20 11:02:00,1.75718,1.75721,1.75709,1.75709,82599999.0
2006-03-20 11:03:00,1.75712,1.75715,1.75703,1.75715,40700000.0
2006-03-20 11:04:00,1.75717,1.75719,1.75704,1.75704,72300000.0
2006-03-20 11:05:00,1.75708,1.75716,1.75701,1.75701,57099999.0
2006-03-20 11:06:00,1.75707,1.7572,1.75706,1.75706,68199999.0
2006-03-20 11:07:00,1.75705,1.75708,1.75692,1.75708,42800000.0
2006-03-20 11:08:00,1.75715,1.75731,1.75704,1.75731,76700000.0
2006-03-20 11:09:00,1.75728,1.7573,1.75726,1.75728,20500000.0
2006-03-20 11:10:00,1.7573,1.75735,1.75727,1.75735,79299999.0
2006-03-20 11:11:00,1.7574,1.75746,1.7574,1.75741,64600000.0
2006-03-20 11:12:00,1.75737,1.7576,1.75737,1.7576,67200000.0
2006-03-20 11:13:00,1.75764,1.75816,1.75764,1.75816,65599999.0
2006-03-20 11:14:00,1.75812,1.75813,1.7579,1.7579,55800000.0
2006-03-20 11:15:00,1.75791,1.75795,1.75791,1.75791,107500000.0
2006-03-20 11:16:00,1.75792,1.7581,1.75792,1.75806,96799999.0
2006-03-20 11:17:00,1.758,1.75803,1.75786,1.75803,62100000.0
2006-03-20 11:18:00,1.75802,1.75804,1.7579,1.75801,76299999.0
2006-03-20 11:19:00,1.75792,1.75794,1.75774,1.75781,61900000.0
2006-03-20 11:20:00,1.75783,1.7579,1.75768,1.75769,55800000.0
2006-03-20 11:21:00,1.7578,1.75785,1.75768,1.75768,60500000.0
2006-03-20 11:22:00,1.75766,1.75789,1.75766,1.75786,85800001.0
2006-03-20 11:23:00,1.75795,1.7584,1.75795,1.7584,49199999.0
2006-03-20 11:24:00,1.75849,1.75849,1.75823,1.75823,59000000.0
2006-03-20 11:25:00,1.75811,1.75822,1.75809,1.75812,66900001.0
2006-03-20 11:26:00,1.75808,1.75808,1.75791,1.75795,37499999.0
2006-03-20 11:27:00,1.75797,1.75802,1.75791,1.75791,51900000.0
2006-03-20 11:28:00,1.75793,1.75793,1.75772,1.75772,31600000.0
2006-03-20 11:29:00,1.7577,1.75782,1.75767,1.75782,73000001.0
2006-03-20 11:30:00,1.75777,1.75777,1.75756,1.75756,52600000.0
2006-03-20 11:31:00,1.75743,1.75743,1.75705,1.75705,100700001.0
2006-03-20 11:32:00,1.75698,1.75748,1.75693,1.75748,132400000.0
2006-03-20 11:33:00,1.75755,1.75765,1.75755,1.75765,66699999.0
2006-03-20 11:34:00,1.75763,1.75775,1.75753,1.75768,17500000.0
2006-03-20 11:35:00,1.7576,1.75765,1.75755,1.75765,98400001.0
2006-03-20 11:36:00,1.75757,1.75764,1.75742,1.75743,62900001.0
2006-03-20 11:37:00,1.75734,1.75734,1.75717,1.75717,52200000.0
2006-03-20 11:38:00,1.75724,1.75742,1.75721,1.75722,83200001.0
2006-03-20 11:39:00,1.75718,1.7572,1.75718,1.75718,42400000.0
2006-03-20 11:40:00,1.75717,1.75735,1.75717,1.7573,106299998.0
2006-03-20 11:41:00,1.75745,1.75768,1.75745,1.75761,20500000.0
2006-03-20 11:42:00,1.75762,1.75779,1.75762,1.75769,114000000.0
2006-03-20 11:43:00,1.7577,1.75776,1.75759,1.75763,36999999.0
2006-03-20 11:44:00,1.75777,1.75796,1.75777,1.75787,74199999.0
2006-03-20 11:45:00,1.75787,1.75787,1.75738,1.75738,54200000.0
2006-03-20 11:46:00,1.7574,1.75745,1.75731,1.75732,89600001.0
2006-03-20 11:47:00,1.75733,1.75737,1.75721,1.75722,79500000.0
2006-03-20 11:48:00,1.75718,1.75722,1.75709,1.75709,83099999.0
2006-03-20 11:49:00,1.75703,1.75717,1.75703,1.75717,37500000.0
2006-03-20 11:50:00,1.75718,1.75723,1.75713,1.75718,102300002.0
2006-03-20 11:51:00,1.75719,1.75719,1.75705,1.7571,102100000.0
2006-03-20 11:52:00,1.7571,1.75715,1.75705,1.75708,86000000.0
2006-03-20 11:53:00,1.75696,1.75696,1.75684,1.75693,101900000.0
2006-03-20 11:54:00,1.75693,1.75704,1.7569,1.75695,97500002.0
2006-03-20 11:55:00,1.75702,1.75721,1.75702,1.75721,51300000.0
2006-03-20 11:56:00,1.75722,1.75722,1.75706,1.75711,53200000.0
2006-03-20 11:57:00,1.75715,1.75723,1.75707,1.75723,61800000.0
2006-03-20 11:58:00,1.7572,1.7572,1.75705,1.75717,60600000.0
2006-03-20 11:59:00,1.75705,1.75705,1.75676,1.7568,106199997.0
2006-03-20 12:00:00,1.75664,1.75664,1.75575,1.75589,73300000.0
2006-03-20 12:01:00,1.75589,1.756,1.75588,1.756,62200000.0
2006-03-20 12:02:00,1.75615,1.75647,1.75615,1.75646,36999999.0
2006-03-20 12:03:00,1.75643,1.75645,1.75636,1.75645,25200000.0
2006-03-20 12:04:00,1.7565,1.75659,1.75646,1.75646,71200000.0
2006-03-20 12:05:00,1.75655,1.75655,1.75645,1.75655,38300000.0
2006-03-20 12:06:00,1.7565,1.75657,1.75648,1.75652,45800001.0
2006-03-20 12:07:00,1.75657,1.75663,1.75655,1.75663,62099999.0
2006-03-20 12:08:00,1.75658,1.7566,1.75657,1.75657,62699998.0
2006-03-20 12:09:00,1.75657,1.75659,1.7565,1.75657,31800000.0
2006-03-20 12:10:00,1.75656,1.75656,1.75648,1.75648,55600000.0
2006-03-20 12:11:00,1.75648,1.75666,1.75648,1.7566,67400000.0
2006-03-20 12:12:00,1.75658,1.75678,1.75655,1.75675,89400001.0
2006-03-20 12:13:00,1.75676,1.75676,1.75659,1.75671,66400000.0
2006-03-20 12:14:00,1.75673,1.75682,1.75672,1.75682,11000000.0
2006-03-20 12:15:00,1.75692,1.75714,1.75692,1.75712,39600000.0
2006-03-20 12:16:00,1.75718,1.7573,1.75718,1.75727,38270001.0
2006-03-20 12:17:00,1.75728,1.75728,1.75717,1.75723,53500000.0
2006-03-20 12:18:00,1.75714,1.75714,1.757,1.75704,35600000.0
2006-03-20 12:19:00,1.75699,1.75699,1.75673,1.75686,118200001.0
2006-03-20 12:20:00,1.75702,1.75706,1.75692,1.75697,67900000.0
2006-03-20 12:21:00,1.75684,1.75701,1.75684,1.75698,122900001.0
2006-03-20 12:22:00,1.75693,1.75695,1.75688,1.7569,40700000.0
2006-03-20 12:23:00,1.75683,1.75693,1.7568,1.75693,28100000.0
2006-03-20 12:24:00,1.75693,1.75693,1.75679,1.7568,43500000.0
2006-03-20 12:25:00,1.7568,1.75692,1.75679,1.75688,55500000.0
2006-03-20 12:26:00,1.75695,1.75695,1.7569,1.7569,51800001.0
2006-03-20 12:27:00,1.75692,1.75699,1.75692,1.75692,45300000.0
2006-03-20 12:28:00,1.75699,1.757,1.75687,1.75692,102599998.0
2006-03-20 12:29:00,1.75698,1.75701,1.75683,1.75683,118600001.0
2006-03-20 12:30:00,1.75681,1.75681,1.75659,1.75663,69400000.0
2006-03-20 12:31:00,1.75661,1.75671,1.75661,1.75666,122800001.0
2006-03-20 12:32:00,1.75668,1.75672,1.75662,1.75662,112500001.0
2006-03-20 12:33:00,1.75663,1.75664,1.75653,1.75664,19300000.0
2006-03-20 12:34:00,1.75655,1.75669,1.75655,1.75656,52799998.0
2006-03-20 12:35:00,1.75663,1.7567,1.75662,1.75666,48800000.0
2006-03-20 12:36:00,1.75662,1.75662,1.75636,1.75639,70800000.0
2006-03-20 12:37:00,1.75627,1.7565,1.75627,1.7565,14400000.0
2006-03-20 12:38:00,1.7565,1.75654,1.75641,1.75648,20400000.0
2006-03-20 12:39:00,1.75641,1.75652,1.75641,1.75647,41500001.0
2006-03-20 12:40:00,1.7565,1.75655,1.75645,1.75653,53500001.0
2006-03-20 12:41:00,1.75645,1.75672,1.75645,1.75672,34600000.0
2006-03-20 12:42:00,1.75671,1.75679,1.75665,1.75671,67100001.0
2006-03-20 12:43:00,1.75667,1.75671,1.75656,1.75671,69000000.0
2006-03-20 12:44:00,1.75672,1.75678,1.75668,1.7567,107200001.0
2006-03-20 12:45:00,1.7568,1.75689,1.7568,1.75682,51600001.0
2006-03-20 12:46:00,1.75675,1.75675,1.75658,1.75673,66000000.0
2006-03-20 12:47:00,1.75678,1.75697,1.75675,1.75697,101300002.0
2006-03-20 12:48:00,1.757,1.75705,1.75693,1.75693,46000000.0
2006-03-20 12:49:00,1.75695,1.75695,1.75681,1.75691,87600000.0
2006-03-20 12:50:00,1.75693,1.75693,1.75684,1.75689,55700000.0
2006-03-20 12:51:00,1.75675,1.7568,1.7567,1.7567,43699999.0
2006-03-20 12:52:00,1.75658,1.75672,1.75655,1.75668,99200001.0
2006-03-20 12:53:00,1.75668,1.75669,1.75655,1.7566,58900000.0
2006-03-20 12:54:00,1.75658,1.75665,1.7565,1.7566,57000000.0
2006-03-20 12:55:00,1.75658,1.75665,1.7565,1.75658,78999999.0
2006-03-20 12:56:00,1.75653,1.75659,1.75644,1.75651,62000001.0
2006-03-20 12:57:00,1.75648,1.75655,1.75648,1.75655,9700000.0
2006-03-20 12:58:00,1.75654,1.75654,1.75641,1.7565,61500000.0
2006-03-20 12:59:00,1.75613,1.75645,1.75613,1.75636,39800000.0
2006-03-20 13:00:00,1.75645,1.75645,1.7564,1.75645,120400002.0
2006-03-20 13:01:00,1.75628,1.75628,1.75618,1.75621,27100000.0
2006-03-20 13:02:00,1.75604,1.75607,1.756,1.75601,50700000.0
2006-03-20 13:03:00,1.75605,1.75605,1.75586,1.75586,44100000.0
2006-03-20 13:04:00,1.75582,1.75588,1.75582,1.75584,62000000.0
2006-03-20 13:05:00,1.75576,1.75584,1.75575,1.75576,59999999.0
2006-03-20 13:06:00,1.75577,1.75577,1.75548,1.7555,57300001.0
2006-03-20 13:07:00,1.75552,1.75554,1.75533,1.75533,76700001.0
2006-03-20 13:08:00,1.7553,1.7553,1.75506,1.75521,58600000.0
2006-03-20 13:09:00,1.75517,1.75526,1.75517,1.75525,81099999.0
2006-03-20 13:10:00,1.75529,1.7553,1.75527,1.75529,43300000.0
2006-03-20 13:11:00,1.75528,1.75537,1.75528,1.75537,40600000.0
2006-03-20 13:12:00,1.75544,1.7558,1.75536,1.7558,37900000.0
2006-03-20 13:13:00,1.75575,1.75618,1.75575,1.75618,50599999.0
2006-03-20 13:14:00,1.75638,1.75655,1.75638,1.75648,121700000.0
2006-03-20 13:15:00,1.7565,1.7565,1.75623,1.75632,73399999.0
2006-03-20 13:16:00,1.75631,1.75631,1.75624,1.75628,91900001.0
2006-03-20 13:17:00,1.75631,1.75651,1.75616,1.75651,44600000.0
2006-03-20 13:18:00,1.7566,1.7566,1.75641,1.75647,63000000.0
2006-03-20 13:19:00,1.75654,1.75656,1.75636,1.75656,28800000.0
2006-03-20 13:20:00,1.75658,1.75663,1.75658,1.7566,57499999.0
2006-03-20 13:21:00,1.75666,1.75666,1.75649,1.75663,81199999.0
2006-03-20 13:22:00,1.75663,1.75673,1.75663,1.75671,35800000.0
2006-03-20 13:23:00,1.75701,1.75708,1.75695,1.75705,65900000.0
2006-03-20 13:24:00,1.7571,1.75747,1.7571,1.75743,71100000.0
2006-03-20 13:25:00,1.75753,1.75753,1.75726,1.75726,67900002.0
2006-03-20 13:26:00,1.75716,1.75717,1.75699,1.75699,30900000.0
2006-03-20 13:27:00,1.75708,1.75714,1.75697,1.75699,122299998.0
2006-03-20 13:28:00,1.75691,1.75704,1.75691,1.75698,90199998.0
2006-03-20 13:29:00,1.75697,1.75699,1.75681,1.75687,72200001.0
2006-03-20 13:30:00,1.75681,1.75686,1.75676,1.75676,110099999.0
2006-03-20 13:31:00,1.75678,1.75678,1.75667,1.75678,36000000.0
2006-03-20 13:32:00,1.75675,1.75676,1.75669,1.75669,59800000.0
2006-03-20 13:33:00,1.75678,1.75678,1.75667,1.75667,30600000.0
2006-03-20 13:34:00,1.75665,1.7568,1.75663,1.75678,75900000.0
2006-03-20 13:35:00,1.75682,1.75689,1.75675,1.75675,23400000.0
2006-03-20 13:36:00,1.75673,1.75673,1.75661,1.7567,72199999.0
2006-03-20 13:37:00,1.75663,1.75663,1.75643,1.75643,15500000.0
2006-03-20 13:38:00,1.75649,1.75653,1.75622,1.75622,98850000.0
2006-03-20 13:39:00,1.75618,1.75624,1.75612,1.75619,83900000.0
2006-03-20 13:40:00,1.75627,1.75631,1.75614,1.75614,111899998.0
2006-03-20 13:41:00,1.7562,1.75636,1.7562,1.7562,62700000.0
2006-03-20 13:42:00,1.75616,1.75622,1.756,1.75607,44200000.0
2006-03-20 13:43:00,1.75605,1.75607,1.75597,1.75599,46200000.0
2006-03-20 13:44:00,1.75597,1.75597,1.75565,1.7557,75000001.0
2006-03-20 13:45:00,1.75566,1.75572,1.75545,1.75545,70500000.0
2006-03-20 13:46:00,1.75546,1.75546,1.75536,1.75538,50000001.0
2006-03-20 13:47:00,1.75539,1.75548,1.7552,1.7552,62400001.0
2006-03-20 13:48:00,1.75514,1.75518,1.75498,1.75499,105499999.0
2006-03-20 13:49:00,1.75504,1.75534,1.75504,1.75532,61099999.0
2006-03-20 13:50:00,1.7554,1.75555,1.75531,1.75555,60600000.0
2006-03-20 13:51:00,1.75558,1.75558,1.75525,1.75525,26200000.0
2006-03-20 13:52:00,1.75526,1.75528,1.75504,1.75504,60199999.0
2006-03-20 13:53:00,1.75448,1.75448,1.7533,1.7533,43099999.0
2006-03-20 13:54:00,1.75345,1.75378,1.75345,1.75378,79700001.0
2006-03-20 13:55:00,1.75366,1.75374,1.75356,1.75374,43500000.0
2006-03-20 13:56:00,1.75383,1.75394,1.75368,1.75394,48700000.0
2006-03-20 13:57:00,1.75409,1.75415,1.75386,1.75386,43100000.0
2006-03-20 13:58:00,1.75379,1.75379,1.75314,1.75314,51099999.0
2006-03-20 13:59:00,1.75315,1.75323,1.75256,1.75256,70100000.0
2006-03-20 14:00:00,1.75279,1.75327,1.75279,1.75327,74000000.0
2006-03-20 14:01:00,1.75352,1.75384,1.75352,1.75369,69700000.0
2006-03-20 14:02:00,1.75377,1.75391,1.75377,1.75386,62800001.0
2006-03-20 14:03:00,1.75399,1.75407,1.75399,1.75401,35100000.0
2006-03-20 14:04:00,1.75403,1.75422,1.75403,1.75422,44499999.0
2006-03-20 14:05:00,1.75419,1.75423,1.75414,1.75414,37500000.0
2006-03-20 14:06:00,1.75403,1.75404,1.75397,1.754,39500001.0
2006-03-20 14:07:00,1.75402,1.75408,1.75396,1.754,40100000.0
2006-03-20 14:08:00,1.7541,1.7541,1.75397,1.75404,69700002.0
2006-03-20 14:09:00,1.7542,1.75429,1.7542,1.75422,33200000.0
2006-03-20 14:10:00,1.75427,1.75431,1.75419,1.75428,78599999.0
2006-03-20 14:11:00,1.75415,1.75428,1.75415,1.7542,74300000.0
2006-03-20 14:12:00,1.7541,1.7541,1.75392,1.75392,29600000.0
2006-03-20 14:13:00,1.75398,1.75411,1.75393,1.75394,56300000.0
2006-03-20 14:14:00,1.75389,1.75396,1.75389,1.75393,39800000.0
2006-03-20 14:15:00,1.75388,1.75388,1.7538,1.75384,82400001.0
2006-03-20 14:16:00,1.75391,1.75391,1.75378,1.7538,74799999.0
2006-03-20 14:17:00,1.7539,1.75399,1.75387,1.75394,64399999.0
2006-03-20 14:18:00,1.75397,1.75409,1.75389,1.75404,59700000.0
2006-03-20 14:19:00,1.75406,1.75413,1.754,1.75403,48900000.0
2006-03-20 14:20:00,1.75398,1.75419,1.75398,1.75419,32099999.0
2006-03-20 14:21:00,1.75413,1.75428,1.75413,1.75415,105300000.0
2006-03-20 14:22:00,1.75422,1.75423,1.75422,1.75423,19900000.0
2006-03-20 14:23:00,1.75427,1.75432,1.75423,1.75423,60899999.0
2006-03-20 14:24:00,1.75422,1.75427,1.75415,1.75419,41200000.0
2006-03-20 14:25:00,1.75424,1.75432,1.7542,1.7542,64000000.0
2006-03-20 14:26:00,1.75427,1.75433,1.7542,1.75422,52600000.0
2006-03-20 14:27:00,1.75418,1.75432,1.75416,1.75421,115700001.0
2006-03-20 14:28:00,1.75409,1.75418,1.75409,1.75416,58300000.0
2006-03-20 14:29:00,1.7542,1.7542,1.75406,1.75409,43100000.0
2006-03-20 14:30:00,1.75411,1.75418,1.754,1.75409,73749999.0
2006-03-20 14:31:00,1.75409,1.75422,1.75409,1.75418,73699998.0
2006-03-20 14:32:00,1.75417,1.7542,1.75407,1.7541,61700000.0
2006-03-20 14:33:00,1.75406,1.75424,1.75406,1.75413,54499999.0
2006-03-20 14:34:00,1.75405,1.75415,1.75405,1.75415,58000000.0
2006-03-20 14:35:00,1.75413,1.75421,1.75413,1.75416,50800000.0
2006-03-20 14:36:00,1.75424,1.75435,1.75417,1.75417,55700001.0
2006-03-20 14:37:00,1.75426,1.75429,1.75417,1.75421,150699999.0
2006-03-20 14:38:00,1.75427,1.75427,1.75419,1.75421,64300001.0
2006-03-20 14:39:00,1.75425,1.75425,1.75415,1.7542,19600000.0
2006-03-20 14:40:00,1.75424,1.75428,1.75412,1.75421,136499999.0
2006-03-20 14:41:00,1.75424,1.75434,1.75406,1.75415,60100000.0
2006-03-20 14:42:00,1.75424,1.75427,1.75417,1.7542,80399997.0
2006-03-20 14:43:00,1.7542,1.7544,1.7542,1.75433,49399999.0
2006-03-20 14:44:00,1.75435,1.75435,1.75422,1.75431,78299998.0
2006-03-20 14:45:00,1.75425,1.75437,1.75425,1.75434,38300000.0
2006-03-20 14:46:00,1.75432,1.75441,1.75432,1.75441,49900000.0
2006-03-20 14:47:00,1.75438,1.75447,1.75434,1.7544,55900000.0
2006-03-20 14:48:00,1.75448,1.75457,1.75446,1.75446,87499998.0
2006-03-20 14:49:00,1.75453,1.75453,1.75444,1.75444,56500000.0
2006-03-20 14:50:00,1.75456,1.75456,1.75444,1.75449,48200000.0
2006-03-20 14:51:00,1.7545,1.75458,1.75448,1.75452,93400000.0
2006-03-20 14:52:00,1.75455,1.75464,1.7545,1.7545,65600001.0
2006-03-20 14:53:00,1.75458,1.75484,1.75458,1.75482,52999999.0
2006-03-20 14:54:00,1.75481,1.75481,1.75473,1.75478,45500000.0
2006-03-20 14:55:00,1.75487,1.75543,1.75487,1.75543,71599998.0
2006-03-20 14:56:00,1.75543,1.75551,1.75542,1.75542,52100000.0
2006-03-20 14:57:00,1.75532,1.75532,1.75514,1.75514,94800000.0
2006-03-20 14:58:00,1.75518,1.75531,1.75514,1.75531,71900000.0
2006-03-20 14:59:00,1.75522,1.75539,1.75522,1.75532,57400000.0
2006-03-20 15:00:00,1.75528,1.75532,1.75511,1.75511,27300000.0
2006-03-20 15:01:00,1.75472,1.75472,1.75415,1.7542,93600000.0
2006-03-20 15:02:00,1.75428,1.7544,1.75427,1.75427,70099999.0
2006-03-20 15:03:00,1.75432,1.75447,1.75432,1.75447,108200001.0
2006-03-20 15:04:00,1.75438,1.75439,1.75423,1.75433,80900000.0
2006-03-20 15:05:00,1.7544,1.7546,1.7544,1.7546,23499999.0
2006-03-20 15:06:00,1.7547,1.75479,1.75465,1.75475,83299998.0
2006-03-20 15:07:00,1.75468,1.75475,1.75451,1.75475,37700000.0
2006-03-20 15:08:00,1.75473,1.75489,1.75455,1.75489,78599999.0
2006-03-20 15:09:00,1.75492,1.75492,1.75463,1.75475,83100000.0
2006-03-20 15:10:00,1.75459,1.75459,1.75451,1.75451,8100000.0
2006-03-20 15:11:00,1.75437,1.75437,1.75421,1.75425,46100001.0
2006-03-20 15:12:00,1.75433,1.75443,1.75421,1.75442,87799999.0
2006-03-20 15:13:00,1.75444,1.75466,1.75444,1.75466,73200000.0
2006-03-20 15:14:00,1.75462,1.75468,1.75456,1.75468,60700000.0
2006-03-20 15:15:00,1.7547,1.75492,1.7547,1.75482,88600002.0
2006-03-20 15:16:00,1.75474,1.75483,1.75471,1.75483,55799999.0
2006-03-20 15:17:00,1.75483,1.75495,1.75483,1.75492,48500001.0
2006-03-20 15:18:00,1.7549,1.75498,1.75479,1.75492,98700000.0
2006-03-20 15:19:00,1.75492,1.75501,1.75484,1.75486,62899999.0
2006-03-20 15:20:00,1.75493,1.75503,1.75485,1.75486,79300000.0
2006-03-20 15:21:00,1.75489,1.75496,1.75483,1.75496,67900000.0
2006-03-20 15:22:00,1.75497,1.75512,1.75497,1.75512,17600000.0
2006-03-20 15:23:00,1.75518,1.7552,1.75512,1.7552,52600000.0
2006-03-20 15:24:00,1.75523,1.75531,1.75509,1.75531,68199999.0
2006-03-20 15:25:00,1.75532,1.75532,1.75509,1.75518,130800000.0
2006-03-20 15:26:00,1.75522,1.75529,1.75515,1.75528,98699999.0
2006-03-20 15:27:00,1.75528,1.75536,1.7552,1.7552,69500000.0
2006-03-20 15:28:00,1.75528,1.75528,1.75521,1.75522,47700001.0
2006-03-20 15:29:00,1.7553,1.7553,1.7551,1.75525,122000000.0
2006-03-20 15:30:00,1.75518,1.75518,1.75506,1.75506,53400001.0
2006-03-20 15:31:00,1.7551,1.7551,1.75464,1.75464,53500000.0
2006-03-20 15:32:00,1.75447,1.75458,1.7543,1.75437,85100001.0
2006-03-20 15:33:00,1.75441,1.75441,1.75415,1.75425,114300002.0
2006-03-20 15:34:00,1.75433,1.75445,1.75429,1.75438,103899999.0
2006-03-20 15:35:00,1.75449,1.7545,1.75439,1.7545,49300000.0
2006-03-20 15:36:00,1.75434,1.75447,1.75426,1.75427,87300000.0
2006-03-20 15:37:00,1.75427,1.75433,1.75425,1.75428,81299999.0
2006-03-20 15:38:00,1.75429,1.75453,1.75429,1.75453,67000001.0
2006-03-20 15:39:00,1.75462,1.75474,1.75462,1.75467,43399999.0
2006-03-20 15:40:00,1.75474,1.75485,1.7547,1.75481,44100000.0
2006-03-20 15:41:00,1.75488,1.75499,1.75488,1.75494,63600000.0
2006-03-20 15:42:00,1.75495,1.75503,1.7549,1.755,103099999.0
2006-03-20 15:43:00,1.75493,1.75496,1.7549,1.75491,39700000.0
2006-03-20 15:44:00,1.7549,1.75496,1.75487,1.7549,47599999.0
2006-03-20 15:45:00,1.75492,1.75498,1.75492,1.75495,64800000.0
2006-03-20 15:46:00,1.75497,1.75501,1.75495,1.75495,104699999.0
2006-03-20 15:47:00,1.75489,1.75509,1.75489,1.75508,100799999.0
2006-03-20 15:48:00,1.75507,1.75513,1.75499,1.75509,122300003.0
2006-03-20 15:49:00,1.75505,1.75511,1.75492,1.75498,71899999.0
2006-03-20 15:50:00,1.75492,1.75501,1.75492,1.75496,34000000.0
2006-03-20 15:51:00,1.75512,1.75526,1.75512,1.75526,46699999.0
2006-03-20 15:52:00,1.75521,1.75526,1.75516,1.75518,48700000.0
2006-03-20 15:53:00,1.75525,1.75539,1.75525,1.75525,62199999.0
2006-03-20 15:54:00,1.75527,1.75547,1.75527,1.75539,37800000.0
2006-03-20 15:55:00,1.75555,1.75575,1.75555,1.75575,25500000.0
2006-03-20 15:56:00,1.7558,1.75611,1.7557,1.75611,22270000.0
2006-03-20 15:57:00,1.75608,1.75627,1.75592,1.7562,91000000.0
2006-03-20 15:58:00,1.75612,1.75617,1.75575,1.75575,67099998.0
2006-03-20 15:59:00,1.75569,1.75579,1.75557,1.7556,71300000.0
2006-03-20 16:00:00,1.75534,1.75534,1.75458,1.75458,46900001.0
2006-03-20 16:01:00,1.75473,1.7548,1.75456,1.7548,106799999.0
2006-03-20 16:02:00,1.75469,1.75469,1.75445,1.75469,111900001.0
2006-03-20 16:03:00,1.7548,1.755,1.7548,1.75498,86599999.0
2006-03-20 16:04:00,1.75504,1.75525,1.75504,1.75516,55200000.0
2006-03-20 16:05:00,1.75513,1.75526,1.75507,1.75522,55000001.0
2006-03-20 16:06:00,1.75516,1.75516,1.75479,1.75479,72099999.0
2006-03-20 16:07:00,1.75487,1.75506,1.75482,1.75506,59699998.0
2006-03-20 16:08:00,1.75503,1.75512,1.7549,1.75512,63500001.0
2006-03-20 16:09:00,1.75512,1.75512,1.75499,1.75505,48900000.0
2006-03-20 16:10:00,1.75504,1.75538,1.75504,1.75533,112100000.0
2006-03-20 16:11:00,1.75538,1.75554,1.75535,1.75554,40600000.0
2006-03-20 16:12:00,1.75545,1.75547,1.75536,1.75547,43799999.0
2006-03-20 16:13:00,1.7555,1.75551,1.75543,1.75546,66900001.0
2006-03-20 16:14:00,1.75542,1.75547,1.7552,1.7552,66999999.0
2006-03-20 16:15:00,1.7552,1.7552,1.7551,1.7551,71400000.0
2006-03-20 16:16:00,1.75499,1.7552,1.75499,1.75506,78000002.0
2006-03-20 16:17:00,1.75507,1.75507,1.75479,1.75479,96200001.0
2006-03-20 16:18:00,1.75472,1.75472,1.75454,1.75455,58400001.0
2006-03-20 16:19:00,1.75454,1.7549,1.75454,1.7549,26600000.0
2006-03-20 16:20:00,1.75491,1.75491,1.75479,1.75479,12600000.0
2006-03-20 16:21:00,1.75482,1.75491,1.75481,1.7549,59400000.0
2006-03-20 16:22:00,1.75488,1.75496,1.75479,1.75496,75600000.0
2006-03-20 16:23:00,1.75489,1.755,1.75483,1.755,55300000.0
2006-03-20 16:24:00,1.75517,1.75535,1.75517,1.75535,9800000.0
2006-03-20 16:25:00,1.75537,1.75537,1.75523,1.75525,75600001.0
2006-03-20 16:26:00,1.75527,1.75528,1.75515,1.75522,166799998.0
2006-03-20 16:27:00,1.75516,1.75522,1.75505,1.75505,58200001.0
2006-03-20 16:28:00,1.75493,1.75497,1.75483,1.75497,57800001.0
2006-03-20 16:29:00,1.75512,1.75523,1.75511,1.75511,39900000.0
2006-03-20 16:30:00,1.75493,1.75505,1.75493,1.75497,58500000.0
2006-03-20 16:31:00,1.75492,1.75494,1.75461,1.75463,67599999.0
2006-03-20 16:32:00,1.7546,1.75478,1.75458,1.75476,52100000.0
2006-03-20 16:33:00,1.75475,1.75495,1.75475,1.75485,41900000.0
2006-03-20 16:34:00,1.75483,1.75486,1.75473,1.75475,43200000.0
2006-03-20 16:35:00,1.75467,1.75475,1.75458,1.75475,29500001.0
2006-03-20 16:36:00,1.75493,1.75508,1.75491,1.75503,47100000.0
2006-03-20 16:37:00,1.7551,1.75522,1.75501,1.75508,102700002.0
2006-03-20 16:38:00,1.75502,1.75561,1.75502,1.75561,67100001.0
2006-03-20 16:39:00,1.75562,1.75603,1.75562,1.75594,67399999.0
2006-03-20 16:40:00,1.75572,1.75572,1.75535,1.75535,17500000.0
2006-03-20 16:41:00,1.75498,1.75575,1.75498,1.75575,53700000.0
2006-03-20 16:42:00,1.75595,1.75605,1.75583,1.75583,35700000.0
2006-03-20 16:43:00,1.7557,1.7557,1.75562,1.75562,15200000.0
2006-03-20 16:44:00,1.75565,1.7557,1.75555,1.75563,39000001.0
2006-03-20 16:45:00,1.75572,1.75587,1.75572,1.75577,63200000.0
2006-03-20 16:46:00,1.7558,1.7559,1.7557,1.7558,99200001.0
2006-03-20 16:47:00,1.75568,1.75568,1.755,1.755,80399999.0
2006-03-20 16:48:00,1.75489,1.75489,1.75434,1.75434,73099999.0
2006-03-20 16:49:00,1.7541,1.7541,1.75375,1.75405,35300000.0
2006-03-20 16:50:00,1.75429,1.75451,1.75426,1.75451,96399999.0
2006-03-20 16:51:00,1.75445,1.75451,1.75422,1.75422,100000000.0
2006-03-20 16:52:00,1.7542,1.7542,1.75408,1.75414,42500001.0
2006-03-20 16:53:00,1.75418,1.75424,1.75408,1.75414,40500000.0
2006-03-20 16:54:00,1.75412,1.75422,1.75398,1.75398,88600002.0
2006-03-20 16:55:00,1.75392,1.75448,1.75381,1.75448,68200000.0
2006-03-20 16:56:00,1.75475,1.7552,1.75475,1.75509,97899999.0
2006-03-20 16:57:00,1.75512,1.75519,1.75505,1.75519,100800000.0
2006-03-20 16:58:00,1.75498,1.75498,1.75437,1.75442,82700000.0
2006-03-20 16:59:00,1.75448,1.75474,1.75448,1.75474,57500000.0
2006-03-20 17:00:00,1.75468,1.7552,1.75442,1.7552,108899999.0
2006-03-20 17:01:00,1.75532,1.75532,1.75485,1.75489,33100000.0
2006-03-20 17:02:00,1.75479,1.75479,1.7541,1.7541,72100000.0
2006-03-20 17:03:00,1.75405,1.75465,1.75402,1.75461,39500000.0
2006-03-20 17:04:00,1.75453,1.75492,1.75453,1.75492,62000000.0
2006-03-20 17:05:00,1.75476,1.75493,1.75464,1.75473,48299999.0
2006-03-20 17:06:00,1.75458,1.75458,1.75428,1.75431,45700001.0
2006-03-20 17:07:00,1.75425,1.75439,1.75425,1.75437,41800001.0
2006-03-20 17:08:00,1.75442,1.75466,1.75436,1.75466,91700001.0
2006-03-20 17:09:00,1.7547,1.75485,1.7547,1.75478,106800003.0
2006-03-20 17:10:00,1.75477,1.75524,1.75477,1.75524,67300001.0
2006-03-20 17:11:00,1.75525,1.75533,1.75484,1.75487,93500000.0
2006-03-20 17:12:00,1.7548,1.75481,1.75459,1.7547,72900000.0
2006-03-20 17:13:00,1.75465,1.75473,1.7545,1.75473,30800000.0
2006-03-20 17:14:00,1.75486,1.75493,1.75475,1.75485,85399999.0
2006-03-20 17:15:00,1.75475,1.75484,1.75474,1.75475,116099999.0
2006-03-20 17:16:00,1.75477,1.75484,1.75476,1.75479,53300000.0
2006-03-20 17:17:00,1.75467,1.75469,1.75421,1.75421,52299999.0
2006-03-20 17:18:00,1.7541,1.75436,1.75401,1.75436,48700001.0
2006-03-20 17:19:00,1.75439,1.75446,1.75439,1.75442,46100000.0
2006-03-20 17:20:00,1.75443,1.75474,1.75443,1.75474,70400000.0
2006-03-20 17:21:00,1.75488,1.75502,1.75483,1.75502,106400001.0
2006-03-20 17:22:00,1.75512,1.75527,1.75512,1.75527,41500001.0
2006-03-20 17:23:00,1.7552,1.75523,1.7551,1.7551,48800000.0
2006-03-20 17:24:00,1.75505,1.75505,1.75495,1.75501,98300000.0
2006-03-20 17:25:00,1.75504,1.75561,1.75495,1.75544,55200000.0
2006-03-20 17:26:00,1.75535,1.75535,1.75523,1.75523,45900000.0
2006-03-20 17:27:00,1.75533,1.75567,1.75533,1.75559,35400000.0
2006-03-20 17:28:00,1.75561,1.75566,1.75553,1.75566,83800002.0
2006-03-20 17:29:00,1.75569,1.75592,1.75564,1.75592,45000000.0
2006-03-20 17:30:00,1.75592,1.75625,1.75592,1.75625,37100000.0
2006-03-20 17:31:00,1.75627,1.75627,1.75592,1.75592,76699998.0
2006-03-20 17:32:00,1.75575,1.75575,1.75555,1.75555,87399998.0
2006-03-20 17:33:00,1.75553,1.7556,1.7554,1.75544,75600001.0
2006-03-20 17:34:00,1.75543,1.75556,1.75538,1.75551,51500000.0
2006-03-20 17:35:00,1.7555,1.75554,1.75533,1.75533,86700001.0
2006-03-20 17:36:00,1.7553,1.75543,1.75529,1.75543,80000002.0
2006-03-20 17:37:00,1.75529,1.75529,1.75507,1.7551,19200000.0
2006-03-20 17:38:00,1.7551,1.75518,1.75509,1.75516,40800000.0
2006-03-20 17:39:00,1.75522,1.75522,1.75503,1.75503,66299999.0
2006-03-20 17:40:00,1.75505,1.7551,1.75493,1.75493,29400000.0
2006-03-20 17:41:00,1.755,1.75508,1.755,1.755,40600000.0
2006-03-20 17:42:00,1.75499,1.75514,1.75499,1.75512,75200000.0
2006-03-20 17:43:00,1.75516,1.75522,1.75508,1.75508,74800001.0
2006-03-20 17:44:00,1.755,1.755,1.75481,1.75496,43700000.0
2006-03-20 17:45:00,1.75489,1.75498,1.75478,1.7549,26400000.0
2006-03-20 17:46:00,1.7548,1.7548,1.75468,1.7547,49500000.0
2006-03-20 17:47:00,1.75458,1.75475,1.75452,1.75475,47900001.0
2006-03-20 17:48:00,1.7548,1.75482,1.75475,1.75482,50500001.0
2006-03-20 17:49:00,1.75497,1.75516,1.75497,1.7551,63700000.0
2006-03-20 17:50:00,1.75503,1.75523,1.75503,1.75519,44099999.0
2006-03-20 17:51:00,1.7552,1.75524,1.75507,1.75512,55100002.0
2006-03-20 17:52:00,1.75507,1.75507,1.75488,1.7549,40999999.0
2006-03-20 17:53:00,1.75487,1.75507,1.75487,1.75493,79099999.0
2006-03-20 17:54:00,1.75483,1.75518,1.75483,1.75518,34100000.0
2006-03-20 17:55:00,1.75527,1.75541,1.75526,1.75541,51800001.0
2006-03-20 17:56:00,1.75547,1.75567,1.75547,1.75559,51299999.0
2006-03-20 17:57:00,1.75555,1.75569,1.75555,1.75561,61100000.0
2006-03-20 17:58:00,1.7556,1.75579,1.75555,1.75555,92399999.0
2006-03-20 17:59:00,1.75552,1.75554,1.75533,1.75533,39200000.0
2006-03-20 18:00:00,1.75528,1.75536,1.75526,1.75536,58299999.0
2006-03-20 18:01:00,1.75529,1.75537,1.7552,1.75527,876599990.0
2006-03-20 18:02:00,1.75524,1.75524,1.75503,1.75521,1018149999.0
2006-03-20 18:03:00,1.75528,1.75544,1.75527,1.75538,1269670007.0
2006-03-20 18:04:00,1.75542,1.75542,1.75519,1.7552,832900000.0
2006-03-20 18:05:00,1.75517,1.75529,1.75508,1.75512,994699998.0
2006-03-20 18:06:00,1.7551,1.75518,1.75505,1.75515,1119199998.0
2006-03-20 18:07:00,1.75511,1.75511,1.75486,1.75489,1204400003.0
2006-03-20 18:08:00,1.75486,1.75494,1.75479,1.75482,1112799998.0
2006-03-20 18:09:00,1.75484,1.75492,1.75482,1.75486,555300000.0
2006-03-20 18:10:00,1.75479,1.75479,1.75447,1.75447,751546990.0
2006-03-20 18:11:00,1.75451,1.75461,1.75447,1.75455,532899997.0
2006-03-20 18:12:00,1.75462,1.75487,1.75462,1.7547,635999998.0
2006-03-20 18:13:00,1.75485,1.75498,1.75471,1.75498,452000000.0
2006-03-20 18:14:00,1.755,1.75504,1.7549,1.75493,915199999.0
2006-03-20 18:15:00,1.75493,1.75493,1.75473,1.7548,794699998.0
2006-03-20 18:16:00,1.75486,1.75492,1.7548,1.7549,666299998.0
2006-03-20 18:17:00,1.7549,1.75491,1.75471,1.75478,583369998.0
2006-03-20 18:18:00,1.75477,1.75477,1.75449,1.7546,542070004.0
2006-03-20 18:19:00,1.75461,1.75461,1.75424,1.75436,505100000.0
2006-03-20 18:20:00,1.7544,1.75451,1.75438,1.75438,513199997.0
2006-03-20 18:21:00,1.75437,1.75467,1.75426,1.75467,823100001.0
2006-03-20 18:22:00,1.75475,1.7549,1.75446,1.75446,400199999.0
2006-03-20 18:23:00,1.75447,1.75473,1.75446,1.75473,1029200000.0
2006-03-20 18:24:00,1.75478,1.75493,1.75473,1.75487,883399997.0
2006-03-20 18:25:00,1.75482,1.75494,1.75471,1.75479,771499998.0
2006-03-20 18:26:00,1.75495,1.75508,1.75493,1.75495,600700001.0
2006-03-20 18:27:00,1.75498,1.75525,1.75498,1.75519,630669999.0
2006-03-20 18:28:00,1.75517,1.75533,1.75517,1.75528,419600001.0
2006-03-20 18:29:00,1.75537,1.75546,1.75529,1.75537,678900005.0
2006-03-20 18:30:00,1.75534,1.75534,1.7552,1.75526,700100000.0
2006-03-20 18:31:00,1.75525,1.75525,1.75483,1.7551,541099998.0
2006-03-20 18:32:00,1.75515,1.75548,1.75515,1.75548,307000004.0
2006-03-20 18:33:00,1.75551,1.75561,1.75549,1.75552,717049999.0
2006-03-20 18:34:00,1.75556,1.75574,1.75554,1.75563,576199996.0
2006-03-20 18:35:00,1.75565,1.75581,1.75564,1.75568,293000001.0
2006-03-20 18:36:00,1.75567,1.75577,1.75567,1.75567,93300000.0
2006-03-20 18:37:00,1.75567,1.75578,1.75567,1.75571,117400000.0
2006-03-20 18:38:00,1.75575,1.7558,1.75563,1.75572,172100000.0
2006-03-20 18:39:00,1.75573,1.75595,1.75573,1.75585,264600002.0
2006-03-20 18:40:00,1.7559,1.75646,1.7559,1.75638,436700000.0
2006-03-20 18:41:00,1.7564,1.75648,1.7564,1.75645,318999999.0
2006-03-20 18:42:00,1.75643,1.75643,1.75616,1.75616,101700000.0
2006-03-20 18:43:00,1.75612,1.75612,1.75565,1.75565,134199999.0
2006-03-20 18:44:00,1.75562,1.75575,1.75547,1.75558,455100002.0
2006-03-20 18:45:00,1.7556,1.75572,1.75557,1.75565,182200000.0
2006-03-20 18:46:00,1.7557,1.75582,1.7557,1.75578,202800000.0
2006-03-20 18:47:00,1.75576,1.75576,1.75563,1.7557,216000001.0
2006-03-20 18:48:00,1.75566,1.7559,1.75566,1.75577,272599999.0
2006-03-20 18:49:00,1.75578,1.75586,1.75576,1.75578,85700001.0
2006-03-20 18:50:00,1.75583,1.7559,1.75578,1.75578,129600000.0
2006-03-20 18:51:00,1.7558,1.75588,1.7557,1.75585,478399998.0
2006-03-20 18:52:00,1.75577,1.75588,1.75573,1.75579,543300001.0
2006-03-20 18:53:00,1.75567,1.75576,1.75556,1.75556,376600000.0
2006-03-20 18:54:00,1.75552,1.75559,1.75546,1.75546,291399999.0
2006-03-20 18:55:00,1.75551,1.75556,1.75536,1.75555,911600002.0
2006-03-20 18:56:00,1.7556,1.75572,1.75557,1.75572,244299999.0
2006-03-20 18:57:00,1.75573,1.75592,1.75573,1.75587,349399998.0
2006-03-20 18:58:00,1.75589,1.75619,1.75589,1.75591,623100001.0
2006-03-20 18:59:00,1.75586,1.75604,1.75586,1.75595,445169997.0
2006-03-20 19:00:00,1.75597,1.75597,1.75567,1.7557,342600000.0
2006-03-20 19:01:00,1.7557,1.75575,1.7557,1.7557,87899999.0
2006-03-20 19:02:00,1.7557,1.75575,1.75565,1.75567,422746995.0
2006-03-20 19:03:00,1.75569,1.75573,1.75556,1.75565,528800000.0
2006-03-20 19:04:00,1.75573,1.75573,1.75549,1.75557,289000002.0
2006-03-20 19:05:00,1.75552,1.75558,1.75534,1.75538,161600000.0
2006-03-20 19:06:00,1.75535,1.75538,1.75515,1.75526,529450000.0
2006-03-20 19:07:00,1.7552,1.75524,1.75487,1.75518,389699999.0
2006-03-20 19:08:00,1.75523,1.75533,1.75516,1.7552,492799997.0
2006-03-20 19:09:00,1.75514,1.75514,1.755,1.75506,232600002.0
2006-03-20 19:10:00,1.755,1.75501,1.75488,1.75495,392300000.0
2006-03-20 19:11:00,1.75502,1.7551,1.755,1.755,155099999.0
2006-03-20 19:12:00,1.75498,1.755,1.75485,1.7549,239200001.0
2006-03-20 19:13:00,1.75494,1.75495,1.75479,1.75493,423299997.0
2006-03-20 19:14:00,1.75489,1.75492,1.75481,1.75492,225300000.0
2006-03-20 19:15:00,1.75498,1.75502,1.75493,1.75499,376600005.0
2006-03-20 19:16:00,1.75497,1.75497,1.75468,1.75479,151300000.0
2006-03-20 19:17:00,1.75483,1.75493,1.75483,1.75485,251800000.0
2006-03-20 19:18:00,1.75485,1.75487,1.7548,1.75485,205400002.0
2006-03-20 19:19:00,1.7548,1.7548,1.75462,1.75474,384800006.0
2006-03-20 19:20:00,1.75478,1.75481,1.75464,1.7547,400400000.0
2006-03-20 19:21:00,1.75476,1.75494,1.75476,1.75481,395900001.0
2006-03-20 19:22:00,1.7548,1.75485,1.75472,1.7548,282899997.0
2006-03-20 19:23:00,1.75478,1.75495,1.75474,1.75495,403400001.0
2006-03-20 19:24:00,1.75498,1.75522,1.75498,1.75522,114200000.0
2006-03-20 19:25:00,1.75521,1.75521,1.75502,1.75514,96300000.0
2006-03-20 19:26:00,1.75518,1.75523,1.75507,1.75507,345300001.0
2006-03-20 19:27:00,1.75509,1.75516,1.755,1.75508,423400004.0
2006-03-20 19:28:00,1.7551,1.75518,1.75502,1.7551,506900002.0
2006-03-20 19:29:00,1.75505,1.75515,1.75505,1.7551,252500002.0
2006-03-20 19:30:00,1.75504,1.75522,1.75504,1.75517,476999998.0
2006-03-20 19:31:00,1.75525,1.75542,1.75525,1.75538,210700000.0
2006-03-20 19:32:00,1.75534,1.75534,1.75516,1.75518,385299998.0
2006-03-20 19:33:00,1.75519,1.75524,1.75515,1.75517,324600003.0
2006-03-20 19:34:00,1.75504,1.7551,1.75485,1.75485,168900000.0
2006-03-20 19:35:00,1.75478,1.75497,1.75471,1.75471,435999999.0
2006-03-20 19:36:00,1.75467,1.75485,1.75462,1.75462,366300000.0
2006-03-20 19:37:00,1.75454,1.75455,1.75422,1.75433,194900000.0
2006-03-20 19:38:00,1.75426,1.75426,1.75409,1.7542,139900001.0
2006-03-20 19:39:00,1.75421,1.75429,1.75408,1.75429,221500003.0
2006-03-20 19:40:00,1.75433,1.75443,1.75428,1.75438,283000000.0
2006-03-20 19:41:00,1.75442,1.7546,1.75442,1.75443,459100000.0
2006-03-20 19:42:00,1.75441,1.75447,1.75438,1.75438,266100001.0
2006-03-20 19:43:00,1.75437,1.75444,1.75433,1.75444,197500001.0
2006-03-20 19:44:00,1.7544,1.75455,1.75437,1.7544,371399998.0
2006-03-20 19:45:00,1.75438,1.7544,1.75428,1.75428,120299999.0
2006-03-20 19:46:00,1.75427,1.75429,1.75421,1.75423,311600002.0
2006-03-20 19:47:00,1.75422,1.75426,1.75421,1.75421,134200000.0
2006-03-20 19:48:00,1.75416,1.75416,1.75401,1.7541,250600002.0
2006-03-20 19:49:00,1.75415,1.75415,1.75407,1.75415,224900000.0
2006-03-20 19:50:00,1.75417,1.7544,1.75417,1.75438,253700003.0
2006-03-20 19:51:00,1.75443,1.75453,1.75439,1.75445,364299998.0
2006-03-20 19:52:00,1.75448,1.75461,1.75448,1.75452,214000003.0
2006-03-20 19:53:00,1.75454,1.75462,1.75446,1.75462,64099999.0
2006-03-20 19:54:00,1.75465,1.75465,1.75453,1.75453,211400001.0
2006-03-20 19:55:00,1.75445,1.75451,1.75442,1.75443,77500001.0
2006-03-20 19:56:00,1.75435,1.75435,1.75397,1.7541,412099995.0
2006-03-20 19:57:00,1.75397,1.75401,1.75387,1.7539,357500003.0
2006-03-20 19:58:00,1.75387,1.7539,1.75374,1.75387,382000000.0
2006-03-20 19:59:00,1.75386,1.75401,1.75379,1.75385,286900002.0
2006-03-20 20:00:00,1.75379,1.7538,1.75365,1.75375,220199998.0
2006-03-20 20:01:00,1.75377,1.75384,1.75376,1.75377,194999996.0
2006-03-20 20:02:00,1.75375,1.75375,1.75365,1.7537,115200001.0
2006-03-20 20:03:00,1.75371,1.75383,1.7537,1.75373,88300000.0
2006-03-20 20:04:00,1.75371,1.75377,1.75366,1.75366,271700000.0
2006-03-20 20:05:00,1.75373,1.75386,1.75371,1.75386,195900001.0
2006-03-20 20:06:00,1.75391,1.75399,1.75389,1.75391,206599998.0
2006-03-20 20:07:00,1.7539,1.75395,1.75387,1.7539,141200000.0
2006-03-20 20:08:00,1.75393,1.75393,1.75372,1.75377,305100001.0
2006-03-20 20:09:00,1.75367,1.75375,1.75365,1.7537,142800000.0
2006-03-20 20:10:00,1.75368,1.75368,1.75357,1.75365,136700000.0
2006-03-20 20:11:00,1.75373,1.75373,1.75364,1.75373,23500000.0
2006-03-20 20:12:00,1.75369,1.75373,1.75354,1.75367,349600000.0
2006-03-20 20:13:00,1.75365,1.75375,1.75357,1.75357,112100001.0
2006-03-20 20:14:00,1.75359,1.75359,1.75331,1.75331,184000004.0
2006-03-20 20:15:00,1.75334,1.75358,1.75334,1.75342,540400000.0
2006-03-20 20:16:00,1.75339,1.75371,1.75339,1.75371,202400002.0
2006-03-20 20:17:00,1.75381,1.75416,1.75381,1.75416,61399999.0
2006-03-20 20:18:00,1.75425,1.75455,1.75425,1.7544,127000001.0
2006-03-20 20:19:00,1.75449,1.75498,1.75449,1.75498,178999999.0
2006-03-20 20:20:00,1.75498,1.75509,1.75492,1.75493,416900000.0
2006-03-20 20:21:00,1.75487,1.75487,1.75468,1.75472,101800000.0
2006-03-20 20:22:00,1.75472,1.75487,1.75472,1.75487,137000000.0
2006-03-20 20:23:00,1.75493,1.75512,1.75492,1.75499,423749999.0
2006-03-20 20:24:00,1.75493,1.75493,1.75478,1.75479,89600000.0
2006-03-20 20:25:00,1.75479,1.75484,1.75471,1.75483,346100000.0
2006-03-20 20:26:00,1.75482,1.75501,1.75476,1.75497,481299998.0
2006-03-20 20:27:00,1.75512,1.75555,1.75512,1.75551,298400001.0
2006-03-20 20:28:00,1.75549,1.75549,1.75504,1.75504,288900000.0
2006-03-20 20:29:00,1.75507,1.75529,1.75506,1.75528,221700002.0
2006-03-20 20:30:00,1.75532,1.7555,1.75532,1.7555,795099999.0
2006-03-20 20:31:00,1.7555,1.7555,1.75523,1.75523,632569992.0
2006-03-20 20:32:00,1.75523,1.75549,1.75523,1.75547,567999997.0
2006-03-20 20:33:00,1.7555,1.75558,1.75543,1.7555,209099999.0
2006-03-20 20:34:00,1.75553,1.75553,1.75535,1.75547,81300000.0
2006-03-20 20:35:00,1.75551,1.75561,1.75551,1.75555,60400000.0
2006-03-20 20:36:00,1.7556,1.75572,1.75549,1.75566,162899999.0
2006-03-20 20:37:00,1.75557,1.75557,1.75539,1.75539,143600000.0
2006-03-20 20:38:00,1.75537,1.75543,1.75526,1.7553,298099999.0
2006-03-20 20:39:00,1.75537,1.75543,1.75532,1.75532,222499998.0
2006-03-20 20:40:00,1.7553,1.75546,1.75523,1.75523,137800000.0
2006-03-20 20:41:00,1.75516,1.75539,1.75516,1.75539,162100001.0
2006-03-20 20:42:00,1.75541,1.75548,1.75537,1.75537,49699999.0
2006-03-20 20:43:00,1.75539,1.75548,1.75529,1.75545,243999997.0
2006-03-20 20:44:00,1.7554,1.75546,1.75535,1.75537,340700001.0
2006-03-20 20:45:00,1.75533,1.75533,1.75522,1.75532,62900000.0
2006-03-20 20:46:00,1.75535,1.75537,1.75535,1.75535,117999999.0
2006-03-20 20:47:00,1.75529,1.75536,1.75524,1.75528,360500003.0
2006-03-20 20:48:00,1.7552,1.75528,1.75511,1.75511,199199998.0
2006-03-20 20:49:00,1.75506,1.75513,1.75493,1.75513,53800000.0
2006-03-20 20:50:00,1.75508,1.75517,1.75508,1.75515,382149999.0
2006-03-20 20:51:00,1.75515,1.75515,1.75505,1.7551,377500000.0
2006-03-20 20:52:00,1.75503,1.75516,1.75499,1.755,174099999.0
2006-03-20 20:53:00,1.75489,1.75504,1.75489,1.75498,544499994.0
2006-03-20 20:54:00,1.755,1.75505,1.75497,1.75497,353500001.0
2006-03-20 20:55:00,1.755,1.75505,1.75497,1.755,222499997.0
2006-03-20 20:56:00,1.755,1.75505,1.75497,1.75497,445749997.0
2006-03-20 20:57:00,1.75499,1.75504,1.7549,1.75492,514500001.0
2006-03-20 20:58:00,1.75497,1.755,1.75491,1.755,179800001.0
2006-03-20 20:59:00,1.755,1.75514,1.75494,1.75508,628999993.0
2006-03-20 21:00:00,1.75504,1.75521,1.75504,1.75521,451499999.0
2006-03-20 21:01:00,1.7552,1.75534,1.75518,1.7552,384899998.0
2006-03-20 21:02:00,1.75523,1.7554,1.75519,1.7554,204370000.0
2006-03-20 21:03:00,1.75549,1.75549,1.75533,1.75533,181399998.0
2006-03-20 21:04:00,1.7553,1.75535,1.75525,1.75532,185300001.0
2006-03-20 21:05:00,1.7553,1.75537,1.7553,1.75532,208999998.0
2006-03-20 21:06:00,1.75528,1.75533,1.75528,1.7553,189099997.0
2006-03-20 21:07:00,1.7553,1.75535,1.75525,1.75535,102600000.0
2006-03-20 21:08:00,1.75533,1.75533,1.75529,1.7553,62800000.0
2006-03-20 21:09:00,1.75524,1.75524,1.75501,1.75501,91599998.0
2006-03-20 21:10:00,1.75504,1.75511,1.75498,1.75505,116300002.0
2006-03-20 21:11:00,1.755,1.75513,1.755,1.75513,117700001.0
2006-03-20 21:12:00,1.75517,1.75524,1.75516,1.75517,97399999.0
2006-03-20 21:13:00,1.7551,1.75515,1.75508,1.75508,199699999.0
2006-03-20 21:14:00,1.75513,1.75519,1.75509,1.75518,376000003.0
2006-03-20 21:15:00,1.75521,1.75524,1.75507,1.75524,310300001.0
2006-03-20 21:16:00,1.75524,1.75524,1.75512,1.75517,84199999.0
2006-03-20 21:17:00,1.7552,1.75523,1.75513,1.75523,129100000.0
2006-03-20 21:18:00,1.7552,1.75522,1.75517,1.75518,67499999.0
2006-03-20 21:19:00,1.75525,1.75525,1.75516,1.75516,52500000.0
2006-03-20 21:20:00,1.75514,1.75525,1.75506,1.75525,300100000.0
2006-03-20 21:21:00,1.75532,1.75532,1.75526,1.75528,133900000.0
2006-03-20 21:22:00,1.7553,1.75536,1.75528,1.7553,134900001.0
2006-03-20 21:23:00,1.75525,1.75533,1.75524,1.75533,100600001.0
2006-03-20 21:24:00,1.75528,1.75528,1.75521,1.75522,186699999.0
2006-03-20 21:25:00,1.75527,1.75553,1.75527,1.75553,181599999.0
2006-03-20 21:26:00,1.75558,1.75558,1.75552,1.75552,18900000.0
2006-03-20 21:27:00,1.7555,1.75555,1.7555,1.7555,107100000.0
2006-03-20 21:28:00,1.7555,1.75555,1.75545,1.75555,225099999.0
2006-03-20 21:29:00,1.7555,1.7556,1.7555,1.75557,12800000.0
2006-03-20 21:30:00,1.75556,1.75561,1.7554,1.7554,56400000.0
2006-03-20 21:31:00,1.75529,1.75529,1.75496,1.75499,61800000.0
2006-03-20 21:32:00,1.75503,1.75503,1.7545,1.75477,177999998.0
2006-03-20 21:33:00,1.75474,1.75482,1.75464,1.75465,321550000.0
2006-03-20 21:34:00,1.75475,1.75494,1.75475,1.75492,216450000.0
2006-03-20 21:35:00,1.75502,1.75507,1.75502,1.75504,44400001.0
2006-03-20 21:36:00,1.75511,1.75527,1.75511,1.75515,150200000.0
2006-03-20 21:37:00,1.75517,1.75527,1.75517,1.75525,233900002.0
2006-03-20 21:38:00,1.75523,1.75528,1.7552,1.7552,162800000.0
2006-03-20 21:39:00,1.75529,1.75533,1.75529,1.75533,18500000.0
2006-03-20 21:40:00,1.75532,1.75533,1.75528,1.7553,148299999.0
2006-03-20 21:41:00,1.75531,1.75533,1.75519,1.75531,133699999.0
2006-03-20 21:42:00,1.75532,1.75536,1.75524,1.75536,97300000.0
2006-03-20 21:43:00,1.75537,1.75553,1.75537,1.75553,69300000.0
2006-03-20 21:44:00,1.75557,1.75563,1.75557,1.75562,125299999.0
2006-03-20 21:45:00,1.75562,1.75565,1.75562,1.75565,58600000.0
2006-03-20 21:46:00,1.75565,1.75568,1.75565,1.75565,86100000.0
2006-03-20 21:47:00,1.75565,1.75568,1.7556,1.75563,172000000.0
2006-03-20 21:48:00,1.75564,1.75576,1.75562,1.75576,86100000.0
2006-03-20 21:49:00,1.75573,1.75573,1.75558,1.75566,111100002.0
2006-03-20 21:50:00,1.7557,1.75573,1.7557,1.75573,48000002.0
2006-03-20 21:51:00,1.75575,1.75583,1.7557,1.75583,254699998.0
2006-03-20 21:52:00,1.75589,1.75608,1.75576,1.75608,74100001.0
2006-03-20 21:53:00,1.7562,1.75629,1.75613,1.75613,38500000.0
2006-03-20 21:54:00,1.75616,1.75623,1.75607,1.75607,154000001.0
2006-03-20 21:55:00,1.75609,1.75622,1.75608,1.75618,191799999.0
2006-03-20 21:56:00,1.7562,1.7563,1.75609,1.75609,80900001.0
2006-03-20 21:57:00,1.75605,1.75605,1.756,1.756,93300000.0
2006-03-20 21:58:00,1.75599,1.75599,1.75591,1.75597,54600000.0
2006-03-20 21:59:00,1.75596,1.756,1.75585,1.75585,366900004.0
2006-03-20 22:00:00,1.75593,1.75612,1.75586,1.75608,204100000.0
2006-03-20 22:01:00,1.75618,1.75625,1.75615,1.75618,149299999.0
2006-03-20 22:02:00,1.7562,1.75625,1.75615,1.75625,165600001.0
2006-03-20 22:03:00,1.7562,1.7562,1.75617,1.7562,73400001.0
2006-03-20 22:04:00,1.75617,1.75625,1.75617,1.7562,218600001.0
2006-03-20 22:05:00,1.75619,1.75619,1.75609,1.75618,150399999.0
2006-03-20 22:06:00,1.75628,1.75646,1.75628,1.7564,56799998.0
2006-03-20 22:07:00,1.75628,1.75628,1.7561,1.75618,65200001.0
2006-03-20 22:08:00,1.75618,1.75618,1.75613,1.75617,47400000.0
2006-03-20 22:09:00,1.7562,1.7562,1.7562,1.7562,10800000.0
2006-03-20 22:10:00,1.75612,1.75612,1.75597,1.75597,39300000.0
2006-03-20 22:11:00,1.75618,1.75618,1.75606,1.75616,23400000.0
2006-03-20 22:12:00,1.7562,1.75623,1.75615,1.75617,136000001.0
2006-03-20 22:13:00,1.7562,1.75622,1.7562,1.7562,60599999.0
2006-03-20 22:14:00,1.75623,1.75637,1.75623,1.75637,27100000.0
2006-03-20 22:15:00,1.75639,1.75639,1.75616,1.75631,201400000.0
2006-03-20 22:16:00,1.75636,1.75648,1.75635,1.75648,271200002.0
2006-03-20 22:17:00,1.75648,1.75648,1.75632,1.75639,24700000.0
2006-03-20 22:18:00,1.75631,1.75631,1.75615,1.75622,128900000.0
2006-03-20 22:19:00,1.75623,1.75625,1.75614,1.75614,54400001.0
2006-03-20 22:20:00,1.75609,1.75611,1.75605,1.75607,82600000.0
2006-03-20 22:21:00,1.75607,1.75607,1.75596,1.75603,72900000.0
2006-03-20 22:22:00,1.75605,1.75614,1.75605,1.75605,81400002.0
2006-03-20 22:23:00,1.75605,1.75615,1.75598,1.75598,179000001.0
2006-03-20 22:24:00,1.75599,1.75602,1.75593,1.75602,60400000.0
2006-03-20 22:25:00,1.75608,1.7561,1.75605,1.75608,83499998.0
2006-03-20 22:26:00,1.7561,1.75611,1.75607,1.75608,11100000.0
2006-03-20 22:27:00,1.75605,1.75614,1.75599,1.75603,58199999.0
2006-03-20 22:28:00,1.75603,1.75603,1.75585,1.75596,114000000.0
2006-03-20 22:29:00,1.756,1.75609,1.75588,1.75593,172799998.0
2006-03-20 22:30:00,1.75594,1.75598,1.75586,1.75595,109500002.0
2006-03-20 22:31:00,1.75595,1.75595,1.75592,1.75595,54200000.0
2006-03-20 22:32:00,1.75595,1.756,1.75595,1.75595,229699999.0
2006-03-20 22:33:00,1.75595,1.756,1.75595,1.75595,90600001.0
2006-03-20 22:34:00,1.75595,1.756,1.75587,1.7559,152700000.0
2006-03-20 22:35:00,1.75595,1.75605,1.75595,1.75605,95700002.0
2006-03-20 22:36:00,1.7561,1.7562,1.7561,1.75614,57900001.0
2006-03-20 22:37:00,1.75623,1.75623,1.75611,1.75611,165400001.0
2006-03-20 22:38:00,1.75606,1.75619,1.75606,1.75613,47900000.0
2006-03-20 22:39:00,1.7561,1.7561,1.7561,1.7561,101700000.0
2006-03-20 22:40:00,1.7561,1.7561,1.75608,1.7561,83500000.0
2006-03-20 22:41:00,1.7561,1.75617,1.7561,1.75617,86600001.0
2006-03-20 22:42:00,1.75611,1.75612,1.75597,1.75612,57800000.0
2006-03-20 22:43:00,1.75607,1.7561,1.75603,1.75607,88200000.0
2006-03-20 22:44:00,1.7561,1.75615,1.75608,1.75613,108300001.0
2006-03-20 22:45:00,1.75613,1.75615,1.7561,1.75615,85700000.0
2006-03-20 22:46:00,1.75618,1.75628,1.75618,1.75618,39100000.0
2006-03-20 22:47:00,1.75608,1.75623,1.75596,1.75623,84600000.0
2006-03-20 22:48:00,1.75626,1.75628,1.75613,1.75613,46700000.0
2006-03-20 22:49:00,1.7561,1.75618,1.75604,1.75618,37870000.0
2006-03-20 22:50:00,1.75621,1.75626,1.75612,1.75621,45400000.0
2006-03-20 22:51:00,1.75612,1.75613,1.75612,1.75613,27900000.0
2006-03-20 22:52:00,1.75622,1.75622,1.75622,1.75622,42600000.0
2006-03-20 22:53:00,1.75622,1.75622,1.75595,1.7562,7200000.0
2006-03-20 22:54:00,1.75624,1.75628,1.75617,1.75617,44100000.0
2006-03-20 22:55:00,1.75617,1.75628,1.75617,1.75628,9500000.0
2006-03-20 22:56:00,1.75623,1.75623,1.7561,1.7561,67600000.0
2006-03-20 22:57:00,1.7561,1.7561,1.7561,1.7561,1100000.0
2006-03-20 22:58:00,1.7561,1.75628,1.7561,1.75614,102100001.0
2006-03-20 22:59:00,1.75623,1.75631,1.75618,1.75624,91100000.0
2006-03-20 23:00:00,1.7562,1.7562,1.75605,1.75605,57600000.0
2006-03-20 23:01:00,1.75634,1.75649,1.75634,1.75638,70600001.0
2006-03-20 23:02:00,1.75634,1.75641,1.75634,1.75641,5200000.0
2006-03-20 23:03:00,1.7564,1.7564,1.7564,1.7564,16700001.0
2006-03-20 23:04:00,1.75641,1.75652,1.75635,1.75651,50700000.0
2006-03-20 23:05:00,1.7564,1.7565,1.75633,1.75647,98400001.0
2006-03-20 23:06:00,1.75642,1.7565,1.75634,1.7564,12400000.0
2006-03-20 23:07:00,1.7565,1.75659,1.7565,1.75651,54700000.0
2006-03-20 23:08:00,1.75651,1.75657,1.75651,1.75653,63699999.0
2006-03-20 23:09:00,1.75656,1.75661,1.75653,1.75653,13700000.0
2006-03-20 23:10:00,1.75657,1.7566,1.75647,1.75647,51099999.0
2006-03-20 23:11:00,1.75655,1.75657,1.75645,1.7565,61700001.0
2006-03-20 23:12:00,1.75647,1.75647,1.75638,1.75638,99199996.0
2006-03-20 23:13:00,1.75647,1.75648,1.7564,1.7564,42000000.0
2006-03-20 23:14:00,1.75628,1.75635,1.75615,1.75635,76600000.0
2006-03-20 23:15:00,1.75632,1.75637,1.75629,1.75633,25800000.0
2006-03-20 23:16:00,1.75645,1.75645,1.75645,1.75645,15000000.0
2006-03-20 23:17:00,1.75646,1.75659,1.75646,1.75657,80400000.0
2006-03-20 23:18:00,1.75655,1.75655,1.7564,1.75653,88800000.0
2006-03-20 23:19:00,1.75648,1.75648,1.75637,1.75645,75400000.0
2006-03-20 23:20:00,1.75657,1.75657,1.75648,1.7565,41699999.0
2006-03-20 23:21:00,1.75648,1.75655,1.75645,1.75655,34550000.0
2006-03-20 23:22:00,1.75644,1.75645,1.75634,1.75645,38800000.0
2006-03-20 23:23:00,1.75638,1.75652,1.75637,1.75652,67100000.0
2006-03-20 23:24:00,1.75654,1.75654,1.75644,1.75647,24400000.0
2006-03-20 23:25:00,1.7564,1.7564,1.7564,1.7564,7600000.0
2006-03-20 23:26:00,1.75638,1.7564,1.75638,1.7564,14900000.0
2006-03-20 23:27:00,1.75638,1.75642,1.75638,1.75642,36300000.0
2006-03-20 23:28:00,1.75638,1.75642,1.75638,1.75642,9600000.0
2006-03-20 23:29:00,1.75652,1.75652,1.75634,1.75634,45300000.0
2006-03-20 23:30:00,1.75637,1.75641,1.75632,1.75637,73000000.0
2006-03-20 23:31:00,1.75623,1.75632,1.75623,1.75628,82799999.0
2006-03-20 23:32:00,1.75635,1.7565,1.75628,1.75633,58200001.0
2006-03-20 23:33:00,1.75632,1.7564,1.75632,1.75638,14600000.0
2006-03-20 23:34:00,1.7564,1.75645,1.7564,1.7564,74399998.0
2006-03-20 23:35:00,1.75635,1.75647,1.75635,1.75647,11000000.0
2006-03-20 23:36:00,1.75645,1.75645,1.75645,1.75645,11300000.0
2006-03-20 23:37:00,1.75645,1.75645,1.75645,1.75645,13100000.0
2006-03-20 23:38:00,1.75635,1.75652,1.75635,1.75652,27800000.0
2006-03-20 23:39:00,1.75655,1.75655,1.75655,1.75655,9200000.0
2006-03-20 23:40:00,1.75655,1.75655,1.7565,1.75655,12700000.0
2006-03-20 23:41:00,1.75648,1.75648,1.75648,1.75648,20400000.0
2006-03-20 23:42:00,1.75648,1.75648,1.75639,1.7564,19500000.0
2006-03-20 23:43:00,1.7563,1.75643,1.7563,1.75643,78899998.0
2006-03-20 23:44:00,1.7564,1.7564,1.7564,1.7564,700000.0
2006-03-20 23:45:00,1.75645,1.75647,1.7563,1.75647,6000000.0
2006-03-20 23:46:00,1.75637,1.75637,1.75629,1.75629,40399999.0
2006-03-20 23:47:00,1.75625,1.75625,1.7562,1.7562,57199998.0
2006-03-20 23:48:00,1.75622,1.75631,1.75622,1.75627,43399999.0
2006-03-20 23:49:00,1.75625,1.75625,1.75617,1.75617,24700000.0
2006-03-20 23:50:00,1.7562,1.75621,1.75613,1.75613,63900001.0
2006-03-20 23:51:00,1.75612,1.75612,1.75602,1.75607,39800000.0
2006-03-20 23:52:00,1.7561,1.7561,1.7561,1.7561,7200000.0
2006-03-20 23:53:00,1.7561,1.7561,1.7561,1.7561,8000000.0
2006-03-20 23:54:00,1.75622,1.75622,1.75618,1.75618,646994.0
2006-03-20 23:55:00,1.75632,1.7564,1.75614,1.75614,41399999.0
2006-03-20 23:56:00,1.75622,1.75648,1.75621,1.75621,68799999.0
2006-03-20 23:57:00,1.75613,1.75613,1.75607,1.75607,16400000.0
2006-03-20 23:58:00,1.75608,1.75614,1.75608,1.75609,90700000.0
2006-03-20 23:59:00,1.75613,1.75613,1.75608,1.75608,28800001.0
2006-03-21 00:00:00,1.75603,1.75605,1.75603,1.75605,13100000.0
2006-03-21 00:01:00,1.75522,1.75535,1.75505,1.75513,45900000.0
2006-03-21 00:02:00,1.75494,1.75533,1.75468,1.75533,47200000.0
2006-03-21 00:03:00,1.75535,1.75548,1.75515,1.75539,60499998.0
2006-03-21 00:04:00,1.75535,1.75555,1.75519,1.75528,75300000.0
2006-03-21 00:05:00,1.7552,1.75542,1.75506,1.75518,91199998.0
2006-03-21 00:06:00,1.75518,1.75553,1.75509,1.75547,80900000.0
2006-03-21 00:07:00,1.75539,1.7555,1.75522,1.75527,45100001.0
2006-03-21 00:08:00,1.75549,1.75554,1.75529,1.75537,146899998.0
2006-03-21 00:09:00,1.75538,1.75556,1.75526,1.75537,85000002.0
2006-03-21 00:10:00,1.75545,1.75551,1.75529,1.75542,117599998.0
2006-03-21 00:11:00,1.75545,1.75548,1.75526,1.75532,80700001.0
2006-03-21 00:12:00,1.75538,1.75541,1.7551,1.75512,127599999.0
2006-03-21 00:13:00,1.75515,1.75524,1.75482,1.755,51000000.0
2006-03-21 00:14:00,1.75493,1.75517,1.75485,1.75494,94700001.0
2006-03-21 00:15:00,1.75488,1.75521,1.75488,1.75506,81599999.0
2006-03-21 00:16:00,1.75503,1.7552,1.75491,1.75508,59500000.0
2006-03-21 00:17:00,1.7549,1.75512,1.75482,1.75493,75199998.0
2006-03-21 00:18:00,1.75476,1.7551,1.75476,1.755,109399999.0
2006-03-21 00:19:00,1.7549,1.75502,1.75484,1.75488,32500000.0
2006-03-21 00:20:00,1.75485,1.75498,1.75478,1.75487,31900000.0
2006-03-21 00:21:00,1.7548,1.75499,1.7547,1.75494,105899999.0
2006-03-21 00:22:00,1.75508,1.75508,1.75485,1.75491,57900001.0
2006-03-21 00:23:00,1.75493,1.75493,1.7548,1.75489,63499999.0
2006-03-21 00:24:00,1.75468,1.75493,1.75468,1.7547,45200000.0
2006-03-21 00:25:00,1.7548,1.75489,1.75474,1.75487,115800000.0
2006-03-21 00:26:00,1.75589,1.75589,1.75499,1.75499,76299999.0
2006-03-21 00:27:00,1.75483,1.75499,1.75483,1.75492,46500001.0
2006-03-21 00:28:00,1.75497,1.75498,1.75488,1.75497,31000000.0
2006-03-21 00:29:00,1.75495,1.75505,1.75495,1.75505,141200000.0
2006-03-21 00:30:00,1.75505,1.75505,1.755,1.755,11000000.0
2006-03-21 00:31:00,1.75505,1.75505,1.75505,1.75505,33299999.0
2006-03-21 00:32:00,1.755,1.75505,1.755,1.75505,8100000.0
2006-03-21 00:33:00,1.75505,1.75505,1.75505,1.75505,12400000.0
2006-03-21 00:34:00,1.75505,1.75505,1.75502,1.75502,39699998.0
2006-03-21 00:35:00,1.75502,1.75502,1.755,1.755,23500001.0
2006-03-21 00:36:00,1.75498,1.75508,1.75498,1.75507,36900000.0
2006-03-21 00:37:00,1.75505,1.75511,1.75504,1.75506,44200000.0
2006-03-21 00:38:00,1.75499,1.75509,1.75499,1.75509,62100001.0
2006-03-21 00:39:00,1.75507,1.75529,1.75507,1.75512,76000000.0
2006-03-21 00:40:00,1.75517,1.75521,1.75513,1.75517,51800000.0
2006-03-21 00:41:00,1.75509,1.75513,1.75504,1.75513,24100000.0
2006-03-21 00:42:00,1.75512,1.75521,1.75508,1.75512,73199998.0
2006-03-21 00:43:00,1.75515,1.75515,1.7551,1.7551,36800000.0
2006-03-21 00:44:00,1.75512,1.75515,1.75508,1.7551,83100001.0
2006-03-21 00:45:00,1.7551,1.75515,1.75508,1.75515,30100001.0
2006-03-21 00:46:00,1.75512,1.75537,1.75512,1.75537,63900000.0
2006-03-21 00:47:00,1.7554,1.75545,1.75537,1.75542,61100000.0
2006-03-21 00:48:00,1.75535,1.75535,1.75516,1.75518,31900000.0
2006-03-21 00:49:00,1.75508,1.75515,1.75508,1.75508,70800002.0
2006-03-21 00:50:00,1.75515,1.75515,1.7551,1.7551,29100000.0
2006-03-21 00:51:00,1.7552,1.75523,1.75518,1.7552,55300000.0
2006-03-21 00:52:00,1.75515,1.75515,1.7551,1.75515,54799999.0
2006-03-21 00:53:00,1.75514,1.75527,1.75514,1.75515,49900000.0
2006-03-21 00:54:00,1.7552,1.75525,1.7552,1.75525,5000000.0
2006-03-21 00:55:00,1.75518,1.75523,1.75514,1.75514,40300000.0
2006-03-21 00:56:00,1.75513,1.75517,1.75513,1.75517,32000000.0
2006-03-21 00:57:00,1.75528,1.75528,1.7552,1.7552,95200001.0
2006-03-21 00:58:00,1.75517,1.75525,1.75515,1.7552,71100000.0
2006-03-21 00:59:00,1.75531,1.75548,1.75531,1.7554,70500000.0
2006-03-21 01:00:00,1.75541,1.75552,1.75541,1.75552,19700000.0
2006-03-21 01:01:00,1.75539,1.75539,1.75523,1.75523,13000000.0
2006-03-21 01:02:00,1.75521,1.7556,1.75521,1.75558,60500001.0
2006-03-21 01:03:00,1.75575,1.75575,1.75565,1.75575,87800003.0
2006-03-21 01:04:00,1.75574,1.75585,1.75574,1.75578,36500000.0
2006-03-21 01:05:00,1.75587,1.75593,1.7558,1.75582,64800002.0
2006-03-21 01:06:00,1.75575,1.75575,1.75564,1.7557,66199999.0
2006-03-21 01:07:00,1.75571,1.75579,1.75563,1.75563,28400000.0
2006-03-21 01:08:00,1.7556,1.75565,1.7556,1.75565,50600002.0
2006-03-21 01:09:00,1.7556,1.75565,1.7556,1.75565,102100001.0
2006-03-21 01:10:00,1.75568,1.75568,1.75564,1.75567,17700000.0
2006-03-21 01:11:00,1.75573,1.75573,1.75561,1.75565,71000000.0
2006-03-21 01:12:00,1.75557,1.75565,1.75557,1.7556,35600000.0
2006-03-21 01:13:00,1.75561,1.75571,1.75554,1.75565,71200001.0
2006-03-21 01:14:00,1.75563,1.75563,1.75559,1.75563,39399999.0
2006-03-21 01:15:00,1.7556,1.7556,1.75549,1.75557,63700000.0
2006-03-21 01:16:00,1.75555,1.75555,1.7555,1.7555,41600001.0
2006-03-21 01:17:00,1.7555,1.75555,1.75545,1.7555,63200001.0
2006-03-21 01:18:00,1.7555,1.7555,1.75538,1.75544,50500000.0
2006-03-21 01:19:00,1.75527,1.75527,1.75521,1.75521,3100000.0
2006-03-21 01:20:00,1.75512,1.75519,1.75499,1.75499,21700000.0
2006-03-21 01:21:00,1.75497,1.75507,1.75497,1.75507,27599999.0
2006-03-21 01:22:00,1.75512,1.7552,1.75508,1.75518,55000000.0
2006-03-21 01:23:00,1.75503,1.75503,1.75502,1.75502,5500000.0
2006-03-21 01:24:00,1.75487,1.75499,1.75485,1.75494,36100000.0
2006-03-21 01:25:00,1.75489,1.75493,1.75478,1.75488,61099998.0
2006-03-21 01:26:00,1.75498,1.75512,1.75497,1.75512,69499999.0
2006-03-21 01:27:00,1.7551,1.75517,1.7551,1.75517,61599999.0
2006-03-21 01:28:00,1.75507,1.75507,1.75489,1.75489,31300000.0
2006-03-21 01:29:00,1.75505,1.75505,1.75497,1.755,52600000.0
2006-03-21 01:30:00,1.75505,1.75505,1.75495,1.75495,22800000.0
2006-03-21 01:31:00,1.75502,1.75505,1.755,1.755,18800000.0
2006-03-21 01:32:00,1.75495,1.755,1.75484,1.755,55399999.0
2006-03-21 01:33:00,1.75505,1.75508,1.75498,1.75505,47399999.0
2006-03-21 01:34:00,1.75504,1.75504,1.75492,1.75499,46100001.0
2006-03-21 01:35:00,1.7549,1.7549,1.7549,1.7549,33900000.0
2006-03-21 01:36:00,1.75495,1.75495,1.7549,1.75495,66000002.0
2006-03-21 01:37:00,1.75495,1.75495,1.75487,1.75493,19400000.0
2006-03-21 01:38:00,1.75493,1.75507,1.75493,1.75507,25700000.0
2006-03-21 01:39:00,1.75515,1.75515,1.7551,1.75515,43700000.0
2006-03-21 01:40:00,1.75512,1.75512,1.7551,1.7551,48100002.0
2006-03-21 01:41:00,1.75515,1.75515,1.75503,1.7551,103500001.0
2006-03-21 01:42:00,1.7551,1.75515,1.75505,1.7551,81800000.0
2006-03-21 01:43:00,1.7551,1.75515,1.7551,1.75515,36500000.0
2006-03-21 01:44:00,1.75508,1.7551,1.75508,1.7551,31900000.0
2006-03-21 01:45:00,1.75515,1.75515,1.7551,1.7551,43200001.0
2006-03-21 01:46:00,1.7551,1.7551,1.75507,1.7551,33500000.0
2006-03-21 01:47:00,1.75515,1.75515,1.7551,1.7551,3000000.0
2006-03-21 01:48:00,1.7551,1.75515,1.75505,1.75515,67000000.0
2006-03-21 01:49:00,1.7551,1.7551,1.7551,1.7551,26800000.0
2006-03-21 01:50:00,1.75515,1.75515,1.75505,1.75505,3100000.0
2006-03-21 01:51:00,1.7551,1.7551,1.75505,1.7551,80900000.0
2006-03-21 01:52:00,1.7551,1.75515,1.75508,1.7551,109199999.0
2006-03-21 01:53:00,1.7551,1.75515,1.7551,1.75515,5800000.0
2006-03-21 01:54:00,1.75505,1.75515,1.75505,1.7551,40600000.0
2006-03-21 01:55:00,1.7551,1.75515,1.7551,1.7551,16200000.0
2006-03-21 01:56:00,1.7551,1.7551,1.75505,1.7551,21600000.0
2006-03-21 01:57:00,1.7551,1.7551,1.75508,1.7551,53999999.0
2006-03-21 01:58:00,1.7551,1.75515,1.75485,1.7551,34500000.0
2006-03-21 01:59:00,1.7551,1.7551,1.75508,1.7551,33500000.0
2006-03-21 02:00:00,1.75511,1.75512,1.75505,1.75507,48900000.0
2006-03-21 02:01:00,1.75497,1.75497,1.7549,1.7549,65800002.0
2006-03-21 02:02:00,1.7549,1.75498,1.7549,1.75495,27200001.0
2006-03-21 02:03:00,1.755,1.75501,1.75492,1.75497,62699999.0
2006-03-21 02:04:00,1.75487,1.75495,1.75487,1.7549,46600001.0
2006-03-21 02:05:00,1.75485,1.75495,1.75485,1.75495,12900000.0
2006-03-21 02:06:00,1.75498,1.75502,1.75493,1.75502,71600000.0
2006-03-21 02:07:00,1.75492,1.75492,1.75479,1.75479,49500000.0
2006-03-21 02:08:00,1.75488,1.75488,1.75484,1.75488,8400000.0
2006-03-21 02:09:00,1.75483,1.75483,1.75479,1.75479,34499999.0
2006-03-21 02:10:00,1.75486,1.75491,1.75483,1.75489,64300000.0
2006-03-21 02:11:00,1.75499,1.75504,1.75492,1.75504,56400000.0
2006-03-21 02:12:00,1.75488,1.75488,1.75454,1.75456,61300000.0
2006-03-21 02:13:00,1.75461,1.75477,1.75461,1.75472,36000000.0
2006-03-21 02:14:00,1.75475,1.75475,1.7547,1.7547,43000000.0
2006-03-21 02:15:00,1.75475,1.75475,1.75465,1.75475,48000000.0
2006-03-21 02:16:00,1.75472,1.75472,1.75461,1.75461,39100000.0
2006-03-21 02:17:00,1.75465,1.75465,1.7546,1.7546,40500000.0
2006-03-21 02:18:00,1.7546,1.75465,1.75455,1.75465,80400002.0
2006-03-21 02:19:00,1.75465,1.75477,1.75463,1.75468,30000000.0
2006-03-21 02:20:00,1.75465,1.75465,1.75455,1.75465,34200000.0
2006-03-21 02:21:00,1.7546,1.75465,1.75455,1.75465,67600000.0
2006-03-21 02:22:00,1.75455,1.75465,1.75455,1.75457,164700003.0
2006-03-21 02:23:00,1.75459,1.75463,1.75451,1.75452,54399999.0
2006-03-21 02:24:00,1.75451,1.75458,1.75451,1.75458,67100000.0
2006-03-21 02:25:00,1.75454,1.75462,1.75454,1.75455,9600000.0
2006-03-21 02:26:00,1.75452,1.75463,1.75442,1.75452,30400000.0
2006-03-21 02:27:00,1.75447,1.75451,1.75347,1.75353,72300000.0
2006-03-21 02:28:00,1.75326,1.75326,1.75324,1.75324,3800000.0
2006-03-21 02:29:00,1.75308,1.7531,1.75285,1.75301,123899999.0
2006-03-21 02:30:00,1.75315,1.75329,1.75315,1.75321,78900001.0
2006-03-21 02:31:00,1.75325,1.75325,1.75295,1.75295,15100000.0
2006-03-21 02:32:00,1.7532,1.75325,1.7532,1.7532,43900000.0
2006-03-21 02:33:00,1.75325,1.75325,1.75313,1.75313,11400000.0
2006-03-21 02:34:00,1.7533,1.75358,1.7533,1.75356,33800000.0
2006-03-21 02:35:00,1.75366,1.75366,1.75335,1.75335,57699999.0
2006-03-21 02:36:00,1.75318,1.75326,1.753,1.75308,93000000.0
2006-03-21 02:37:00,1.75303,1.75303,1.75299,1.75299,31399999.0
2006-03-21 02:38:00,1.75284,1.75288,1.75269,1.75269,56970000.0
2006-03-21 02:39:00,1.75255,1.75255,1.7521,1.75215,60499999.0
2006-03-21 02:40:00,1.75213,1.75228,1.7521,1.75227,37000000.0
2006-03-21 02:41:00,1.75235,1.75267,1.75235,1.75267,71400000.0
2006-03-21 02:42:00,1.75272,1.75276,1.75257,1.75263,51700000.0
2006-03-21 02:43:00,1.75268,1.75283,1.75268,1.75283,26600000.0
2006-03-21 02:44:00,1.75289,1.75338,1.75289,1.75338,104799998.0
2006-03-21 02:45:00,1.75348,1.7535,1.75324,1.75324,81800000.0
2006-03-21 02:46:00,1.75317,1.75329,1.75311,1.75311,38500000.0
2006-03-21 02:47:00,1.75303,1.7533,1.75303,1.7533,83499999.0
2006-03-21 02:48:00,1.75331,1.75353,1.75331,1.75353,92900001.0
2006-03-21 02:49:00,1.75355,1.75358,1.75345,1.75351,45000000.0
2006-03-21 02:50:00,1.75346,1.75349,1.75346,1.75349,6100000.0
2006-03-21 02:51:00,1.75338,1.75352,1.75338,1.75348,53899999.0
2006-03-21 02:52:00,1.75338,1.75343,1.7533,1.75339,82500000.0
2006-03-21 02:53:00,1.75343,1.7536,1.75343,1.7536,39700001.0
2006-03-21 02:54:00,1.75367,1.75375,1.75366,1.75374,45300000.0
2006-03-21 02:55:00,1.75377,1.75378,1.75359,1.75367,37400000.0
2006-03-21 02:56:00,1.75378,1.7539,1.75373,1.75373,66499999.0
2006-03-21 02:57:00,1.75372,1.75372,1.7536,1.75365,166900003.0
2006-03-21 02:58:00,1.75373,1.75375,1.75364,1.75375,70700001.0
2006-03-21 02:59:00,1.75375,1.75375,1.75365,1.75365,32400000.0
2006-03-21 03:00:00,1.75382,1.75406,1.75375,1.75375,33400000.0
2006-03-21 03:01:00,1.75376,1.75381,1.75371,1.75371,53200000.0
2006-03-21 03:02:00,1.7537,1.75397,1.7537,1.75397,34400000.0
2006-03-21 03:03:00,1.75403,1.75409,1.75395,1.75404,44600000.0
2006-03-21 03:04:00,1.75405,1.75405,1.754,1.75403,90599997.0
2006-03-21 03:05:00,1.75395,1.75399,1.75395,1.75398,24700001.0
2006-03-21 03:06:00,1.75389,1.75393,1.7537,1.7537,120500001.0
2006-03-21 03:07:00,1.75377,1.75398,1.75377,1.75398,34300000.0
2006-03-21 03:08:00,1.75405,1.75405,1.75405,1.75405,6400000.0
2006-03-21 03:09:00,1.75412,1.75412,1.75379,1.75388,57400000.0
2006-03-21 03:10:00,1.75384,1.75396,1.75377,1.7539,99100000.0
2006-03-21 03:11:00,1.75402,1.75418,1.75402,1.75411,16800000.0
2006-03-21 03:12:00,1.75408,1.75415,1.7539,1.75403,57799999.0
2006-03-21 03:13:00,1.75409,1.75415,1.75403,1.75403,50600000.0
2006-03-21 03:14:00,1.75405,1.75405,1.75405,1.75405,21900000.0
2006-03-21 03:15:00,1.75407,1.75407,1.75398,1.75398,6500000.0
2006-03-21 03:16:00,1.75405,1.75405,1.754,1.75405,14900000.0
2006-03-21 03:17:00,1.754,1.754,1.75394,1.75397,44600000.0
2006-03-21 03:18:00,1.75388,1.75388,1.7538,1.75384,38400000.0
2006-03-21 03:19:00,1.75382,1.75387,1.75377,1.75381,88700000.0
2006-03-21 03:20:00,1.75374,1.75374,1.75361,1.75361,15500000.0
2006-03-21 03:21:00,1.75355,1.7536,1.75345,1.75345,57200000.0
2006-03-21 03:22:00,1.75346,1.75367,1.75346,1.75361,45799999.0
2006-03-21 03:23:00,1.75378,1.7538,1.75371,1.75372,31200000.0
2006-03-21 03:24:00,1.7537,1.75375,1.7537,1.75375,2000000.0
2006-03-21 03:25:00,1.7537,1.75375,1.75367,1.7537,71100002.0
2006-03-21 03:26:00,1.75368,1.75382,1.75368,1.75382,25400000.0
2006-03-21 03:27:00,1.75376,1.75376,1.75374,1.75374,1400000.0
2006-03-21 03:28:00,1.75377,1.75384,1.7537,1.75371,26200000.0
2006-03-21 03:29:00,1.75375,1.75375,1.7537,1.7537,6300000.0
2006-03-21 03:30:00,1.75375,1.75375,1.7537,1.7537,20000000.0
2006-03-21 03:31:00,1.75372,1.75375,1.75372,1.75375,16400000.0
2006-03-21 03:32:00,1.75375,1.75375,1.75368,1.75375,38500000.0
2006-03-21 03:33:00,1.75371,1.75384,1.75371,1.75377,28900000.0
2006-03-21 03:34:00,1.75374,1.75374,1.75371,1.75371,5400000.0
2006-03-21 03:35:00,1.75387,1.75393,1.75387,1.75393,19200000.0
2006-03-21 03:36:00,1.75399,1.75415,1.75399,1.75402,81499998.0
2006-03-21 03:37:00,1.75398,1.75404,1.75395,1.75399,38800000.0
2006-03-21 03:38:00,1.754,1.75408,1.75395,1.75395,62100000.0
2006-03-21 03:39:00,1.75398,1.75409,1.75397,1.75407,45100000.0
2006-03-21 03:40:00,1.75413,1.75429,1.7541,1.75424,42099999.0
2006-03-21 03:41:00,1.75426,1.75434,1.75413,1.75413,47800000.0
2006-03-21 03:42:00,1.75406,1.75421,1.75403,1.75417,66100000.0
2006-03-21 03:43:00,1.75418,1.75422,1.75412,1.75419,52400000.0
2006-03-21 03:44:00,1.75425,1.75431,1.75413,1.75413,39599999.0
2006-03-21 03:45:00,1.7541,1.75415,1.75407,1.75415,61299999.0
2006-03-21 03:46:00,1.75414,1.75426,1.75414,1.75415,93299999.0
2006-03-21 03:47:00,1.75419,1.75422,1.75413,1.75417,80900002.0
2006-03-21 03:48:00,1.75411,1.75421,1.7541,1.75415,72299999.0
2006-03-21 03:49:00,1.75412,1.75423,1.75409,1.75417,60900000.0
2006-03-21 03:50:00,1.7541,1.7542,1.75409,1.7541,86999998.0
2006-03-21 03:51:00,1.75408,1.7541,1.75401,1.75408,53800000.0
2006-03-21 03:52:00,1.75416,1.75423,1.75413,1.75423,27100000.0
2006-03-21 03:53:00,1.7542,1.75425,1.7542,1.75425,123999998.0
2006-03-21 03:54:00,1.75425,1.75425,1.75417,1.75417,51100000.0
2006-03-21 03:55:00,1.75428,1.75432,1.75423,1.75423,52400000.0
2006-03-21 03:56:00,1.75425,1.75425,1.75415,1.75425,88599999.0
2006-03-21 03:57:00,1.75418,1.7542,1.75418,1.7542,29900000.0
2006-03-21 03:58:00,1.75418,1.75432,1.75411,1.75432,55100000.0
2006-03-21 03:59:00,1.7543,1.75431,1.75428,1.75431,23400000.0
2006-03-21 04:00:00,1.75425,1.75425,1.75425,1.75425,16400000.0
2006-03-21 04:01:00,1.75422,1.75422,1.7542,1.7542,27000001.0
2006-03-21 04:02:00,1.75425,1.75425,1.75425,1.75425,29399999.0
2006-03-21 04:03:00,1.7542,1.7542,1.75415,1.7542,46499999.0
2006-03-21 04:04:00,1.75418,1.75425,1.75418,1.7542,49900000.0
2006-03-21 04:05:00,1.7542,1.75425,1.75418,1.75425,36899999.0
2006-03-21 04:06:00,1.75414,1.75422,1.75411,1.75417,30700000.0
2006-03-21 04:07:00,1.75415,1.75423,1.75407,1.75412,110399998.0
2006-03-21 04:08:00,1.75423,1.75423,1.7541,1.75423,123000004.0
2006-03-21 04:09:00,1.75427,1.75431,1.75422,1.75422,57400000.0
2006-03-21 04:10:00,1.75415,1.7542,1.75415,1.7542,15200000.0
2006-03-21 04:11:00,1.75423,1.75423,1.75411,1.75416,112200004.0
2006-03-21 04:12:00,1.75425,1.75425,1.7542,1.7542,35700000.0
2006-03-21 04:13:00,1.75425,1.75427,1.75415,1.75415,76600001.0
2006-03-21 04:14:00,1.75416,1.75418,1.75398,1.75398,74099999.0
2006-03-21 04:15:00,1.75405,1.75405,1.75377,1.75379,56700000.0
2006-03-21 04:16:00,1.75373,1.75396,1.75373,1.75396,61600000.0
2006-03-21 04:17:00,1.75391,1.75391,1.75387,1.75387,9600000.0
2006-03-21 04:18:00,1.75387,1.75395,1.75385,1.75387,40000000.0
2006-03-21 04:19:00,1.75388,1.75388,1.75382,1.75382,13000000.0
2006-03-21 04:20:00,1.75376,1.75386,1.75376,1.75386,59300000.0
2006-03-21 04:21:00,1.75395,1.75398,1.75395,1.75395,69700000.0
2006-03-21 04:22:00,1.75388,1.75396,1.75385,1.75388,79500001.0
2006-03-21 04:23:00,1.75382,1.75382,1.75372,1.75372,33100001.0
2006-03-21 04:24:00,1.75372,1.75375,1.7537,1.7537,36400000.0
2006-03-21 04:25:00,1.7537,1.7537,1.7537,1.7537,30299999.0
2006-03-21 04:26:00,1.75368,1.75368,1.75338,1.75338,90199997.0
2006-03-21 04:27:00,1.7535,1.7535,1.7531,1.7531,38000000.0
2006-03-21 04:28:00,1.753,1.75305,1.75297,1.75304,78799999.0
2006-03-21 04:29:00,1.75303,1.75315,1.75302,1.75306,73400000.0
2006-03-21 04:30:00,1.75295,1.75295,1.75289,1.75289,22000000.0
2006-03-21 04:31:00,1.75285,1.75302,1.75285,1.75289,37600000.0
2006-03-21 04:32:00,1.75294,1.75309,1.75291,1.75291,41400000.0
2006-03-21 04:33:00,1.753,1.75311,1.75283,1.75293,71599999.0
2006-03-21 04:34:00,1.7529,1.7529,1.7529,1.7529,53500000.0
2006-03-21 04:35:00,1.75285,1.75303,1.75285,1.75303,32000000.0
2006-03-21 04:36:00,1.753,1.75307,1.75295,1.75305,61600000.0
2006-03-21 04:37:00,1.75303,1.75303,1.75288,1.7529,51700000.0
2006-03-21 04:38:00,1.75297,1.75317,1.75297,1.75315,38800000.0
2006-03-21 04:39:00,1.75315,1.75315,1.7531,1.7531,5500000.0
2006-03-21 04:40:00,1.75317,1.75319,1.75304,1.75309,80000000.0
2006-03-21 04:41:00,1.75318,1.75327,1.75318,1.75327,11700000.0
2006-03-21 04:42:00,1.75328,1.75328,1.75311,1.75311,40100000.0
2006-03-21 04:43:00,1.75307,1.75315,1.75307,1.75315,69400000.0
2006-03-21 04:44:00,1.7531,1.75315,1.75305,1.75305,22700000.0
2006-03-21 04:45:00,1.75314,1.75318,1.75313,1.75315,48500001.0
2006-03-21 04:46:00,1.7532,1.75326,1.75291,1.75294,42900000.0
2006-03-21 04:47:00,1.75298,1.75305,1.75292,1.75292,18900000.0
2006-03-21 04:48:00,1.753,1.75304,1.7526,1.75262,62000000.0
2006-03-21 04:49:00,1.75245,1.75255,1.75233,1.7525,66600000.0
2006-03-21 04:50:00,1.75255,1.75255,1.75245,1.75245,16100000.0
2006-03-21 04:51:00,1.75253,1.75265,1.75253,1.75259,50900001.0
2006-03-21 04:52:00,1.75255,1.75255,1.75255,1.75255,16100000.0
2006-03-21 04:53:00,1.75244,1.75244,1.75244,1.75244,10700000.0
2006-03-21 04:54:00,1.7525,1.75258,1.75246,1.75247,88900002.0
2006-03-21 04:55:00,1.75233,1.75245,1.75233,1.75245,28100000.0
2006-03-21 04:56:00,1.7524,1.7524,1.7524,1.7524,14700000.0
2006-03-21 04:57:00,1.75242,1.75245,1.75238,1.75245,87299999.0
2006-03-21 04:58:00,1.75235,1.75248,1.75235,1.7524,53200000.0
2006-03-21 04:59:00,1.75239,1.7525,1.75238,1.75238,53500000.0
2006-03-21 05:00:00,1.75237,1.75241,1.75232,1.75232,35700000.0
2006-03-21 05:01:00,1.75227,1.75241,1.75227,1.75237,26900000.0
2006-03-21 05:02:00,1.75228,1.75228,1.75213,1.75213,33399999.0
2006-03-21 05:03:00,1.7521,1.7521,1.75195,1.75202,49600000.0
2006-03-21 05:04:00,1.75205,1.75214,1.75205,1.7521,29700000.0
2006-03-21 05:05:00,1.75233,1.75247,1.75233,1.75247,50000000.0
2006-03-21 05:06:00,1.7525,1.7525,1.75232,1.75238,46400000.0
2006-03-21 05:07:00,1.7524,1.75242,1.75232,1.7524,23600001.0
2006-03-21 05:08:00,1.75258,1.75298,1.75258,1.75298,71900001.0
2006-03-21 05:09:00,1.75292,1.75295,1.7529,1.7529,49900000.0
2006-03-21 05:10:00,1.753,1.75304,1.75256,1.75256,88900002.0
2006-03-21 05:11:00,1.7526,1.7527,1.75257,1.75264,129600001.0
2006-03-21 05:12:00,1.7526,1.75267,1.75247,1.75247,96099999.0
2006-03-21 05:13:00,1.7525,1.75255,1.7525,1.7525,5900000.0
2006-03-21 05:14:00,1.75248,1.75255,1.75248,1.7525,62700000.0
2006-03-21 05:15:00,1.75255,1.75263,1.75253,1.7526,85800000.0
2006-03-21 05:16:00,1.75264,1.75286,1.75264,1.75281,78000000.0
2006-03-21 05:17:00,1.75292,1.753,1.75289,1.75289,31300000.0
2006-03-21 05:18:00,1.75289,1.75301,1.75289,1.75301,60799999.0
2006-03-21 05:19:00,1.753,1.75305,1.753,1.75303,47900000.0
2006-03-21 05:20:00,1.75302,1.75315,1.75301,1.75307,70200002.0
2006-03-21 05:21:00,1.75312,1.75333,1.75312,1.75328,55499999.0
2006-03-21 05:22:00,1.7533,1.7533,1.75318,1.75318,50800000.0
2006-03-21 05:23:00,1.75318,1.75318,1.75314,1.75314,4300000.0
2006-03-21 05:24:00,1.75307,1.75325,1.75307,1.75325,18600000.0
2006-03-21 05:25:00,1.7533,1.75335,1.7533,1.75335,30700000.0
2006-03-21 05:26:00,1.75333,1.75336,1.75322,1.75325,76499998.0
2006-03-21 05:27:00,1.75322,1.75322,1.75306,1.75306,39300001.0
2006-03-21 05:28:00,1.7531,1.7531,1.75295,1.75298,60800001.0
2006-03-21 05:29:00,1.753,1.753,1.75295,1.753,42600000.0
2006-03-21 05:30:00,1.75302,1.75313,1.75302,1.75313,41900000.0
2006-03-21 05:31:00,1.75311,1.75317,1.75305,1.75306,45599999.0
2006-03-21 05:32:00,1.75312,1.75316,1.7531,1.7531,88799999.0
2006-03-21 05:33:00,1.75313,1.75313,1.75305,1.7531,34299999.0
2006-03-21 05:34:00,1.75314,1.75323,1.75289,1.75323,59000000.0
2006-03-21 05:35:00,1.7532,1.75325,1.7532,1.75325,8000000.0
2006-03-21 05:36:00,1.7532,1.75325,1.7532,1.75325,45000000.0
2006-03-21 05:37:00,1.75317,1.7532,1.75315,1.75315,46700001.0
2006-03-21 05:38:00,1.75327,1.75327,1.75323,1.75323,4400000.0
2006-03-21 05:39:00,1.7532,1.7532,1.75317,1.75317,33700000.0
2006-03-21 05:40:00,1.75325,1.75325,1.7531,1.7532,100599999.0
2006-03-21 05:41:00,1.7532,1.75325,1.75315,1.75315,61799999.0
2006-03-21 05:42:00,1.75323,1.75327,1.75323,1.75327,37499999.0
2006-03-21 05:43:00,1.75325,1.75332,1.75325,1.75326,40900001.0
2006-03-21 05:44:00,1.75327,1.75331,1.7532,1.7532,37000000.0
2006-03-21 05:45:00,1.75327,1.75328,1.75312,1.75312,90000002.0
2006-03-21 05:46:00,1.75305,1.7531,1.75305,1.7531,13900000.0
2006-03-21 05:47:00,1.75311,1.75322,1.75311,1.75322,42600001.0
2006-03-21 05:48:00,1.75327,1.75333,1.75323,1.75333,40000000.0
2006-03-21 05:49:00,1.75324,1.75338,1.75324,1.75338,36600001.0
2006-03-21 05:50:00,1.75339,1.75345,1.75332,1.75345,51699999.0
2006-03-21 05:51:00,1.75338,1.75343,1.75338,1.75338,38300000.0
2006-03-21 05:52:00,1.75332,1.75351,1.75332,1.75351,43799999.0
2006-03-21 05:53:00,1.75352,1.75369,1.7535,1.75369,18400000.0
2006-03-21 05:54:00,1.75376,1.75382,1.75358,1.75367,73599999.0
2006-03-21 05:55:00,1.75362,1.75369,1.75352,1.75352,102100001.0
2006-03-21 05:56:00,1.75342,1.75344,1.75336,1.7534,58400000.0
2006-03-21 05:57:00,1.75342,1.75342,1.75328,1.75342,42400000.0
2006-03-21 05:58:00,1.75345,1.75345,1.75335,1.7534,34800000.0
2006-03-21 05:59:00,1.75339,1.75349,1.75336,1.75341,60699999.0
2006-03-21 06:00:00,1.75346,1.75346,1.75312,1.75312,66500000.0
2006-03-21 06:01:00,1.7532,1.7532,1.7529,1.7529,85200000.0
2006-03-21 06:02:00,1.7528,1.7528,1.75275,1.7528,35200000.0
2006-03-21 06:03:00,1.75289,1.75294,1.75282,1.75294,18500000.0
2006-03-21 06:04:00,1.75278,1.75298,1.75278,1.75291,41200000.0
2006-03-21 06:05:00,1.75297,1.75297,1.75284,1.75284,65000000.0
2006-03-21 06:06:00,1.75277,1.75291,1.75277,1.75287,49700000.0
2006-03-21 06:07:00,1.75292,1.75301,1.75292,1.75292,65599998.0
2006-03-21 06:08:00,1.7529,1.75295,1.7529,1.75295,22100000.0
2006-03-21 06:09:00,1.7529,1.75295,1.7529,1.7529,105699999.0
2006-03-21 06:10:00,1.75295,1.75336,1.75295,1.75336,66700001.0
2006-03-21 06:11:00,1.75343,1.75343,1.75331,1.75331,55899999.0
2006-03-21 06:12:00,1.75337,1.75341,1.75334,1.75339,43400000.0
2006-03-21 06:13:00,1.7534,1.75345,1.7534,1.7534,34100000.0
2006-03-21 06:14:00,1.75335,1.75338,1.75326,1.75326,9400000.0
2006-03-21 06:15:00,1.7533,1.7533,1.75294,1.75301,61300000.0
2006-03-21 06:16:00,1.75286,1.75295,1.75276,1.75276,159699996.0
2006-03-21 06:17:00,1.75285,1.75299,1.75274,1.75274,88300001.0
2006-03-21 06:18:00,1.75272,1.75275,1.75244,1.75244,33699999.0
2006-03-21 06:19:00,1.75238,1.75259,1.75238,1.75259,44800000.0
2006-03-21 06:20:00,1.75257,1.75257,1.75252,1.75252,40000000.0
2006-03-21 06:21:00,1.75255,1.75277,1.75255,1.75277,106900001.0
2006-03-21 06:22:00,1.75279,1.75289,1.75279,1.75287,48700000.0
2006-03-21 06:23:00,1.75281,1.75281,1.75258,1.75259,33600000.0
2006-03-21 06:24:00,1.7526,1.75265,1.75257,1.75262,91400002.0
2006-03-21 06:25:00,1.75273,1.75273,1.75267,1.75273,68900001.0
2006-03-21 06:26:00,1.75279,1.75292,1.75279,1.75292,18400000.0
2006-03-21 06:27:00,1.75283,1.75283,1.75252,1.75255,26200000.0
2006-03-21 06:28:00,1.75245,1.75256,1.75215,1.75215,14900000.0
2006-03-21 06:29:00,1.75195,1.75195,1.75175,1.75186,100599999.0
2006-03-21 06:30:00,1.75203,1.75249,1.75203,1.75249,88400002.0
2006-03-21 06:31:00,1.75225,1.75225,1.75179,1.75185,68700000.0
2006-03-21 06:32:00,1.75175,1.75199,1.75168,1.75199,51800000.0
2006-03-21 06:33:00,1.75198,1.75207,1.75191,1.75192,94000002.0
2006-03-21 06:34:00,1.75184,1.75192,1.75172,1.75179,104800001.0
2006-03-21 06:35:00,1.75184,1.75194,1.75172,1.75182,39700000.0
2006-03-21 06:36:00,1.75188,1.75204,1.75185,1.75204,71400001.0
2006-03-21 06:37:00,1.75206,1.75206,1.75204,1.75204,40100001.0
2006-03-21 06:38:00,1.75205,1.75205,1.75205,1.75205,22800000.0
2006-03-21 06:39:00,1.752,1.75205,1.752,1.75205,3200000.0
2006-03-21 06:40:00,1.75198,1.75198,1.75189,1.75189,15000000.0
2006-03-21 06:41:00,1.75187,1.75192,1.75183,1.75187,82800000.0
2006-03-21 06:42:00,1.75187,1.75193,1.75187,1.75193,32800000.0
2006-03-21 06:43:00,1.75193,1.75193,1.75184,1.75188,50100000.0
2006-03-21 06:44:00,1.75202,1.75216,1.75202,1.75216,33499999.0
2006-03-21 06:45:00,1.75218,1.75223,1.75202,1.75221,97399998.0
2006-03-21 06:46:00,1.75232,1.75232,1.75214,1.75214,31400000.0
2006-03-21 06:47:00,1.75208,1.75208,1.75189,1.75189,89800001.0
2006-03-21 06:48:00,1.7521,1.75217,1.752,1.752,86900000.0
2006-03-21 06:49:00,1.75195,1.75214,1.75195,1.75214,33899999.0
2006-03-21 06:50:00,1.75213,1.75213,1.75202,1.75202,30700000.0
2006-03-21 06:51:00,1.75197,1.75215,1.75197,1.75202,39000000.0
2006-03-21 06:52:00,1.75198,1.75216,1.75182,1.75212,58199999.0
2006-03-21 06:53:00,1.75205,1.75205,1.75198,1.75198,80300000.0
2006-03-21 06:54:00,1.75205,1.75205,1.752,1.75205,38400000.0
2006-03-21 06:55:00,1.75198,1.75218,1.75193,1.75218,58900000.0
2006-03-21 06:56:00,1.75217,1.7523,1.75213,1.75213,52300000.0
2006-03-21 06:57:00,1.75215,1.75229,1.75215,1.75221,84900002.0
2006-03-21 06:58:00,1.75227,1.75231,1.75222,1.75222,52800000.0
2006-03-21 06:59:00,1.7522,1.75223,1.7521,1.7521,24300000.0
2006-03-21 07:00:00,1.75225,1.75225,1.75218,1.75218,42300001.0
2006-03-21 07:01:00,1.75218,1.75224,1.75207,1.75213,58400000.0
2006-03-21 07:02:00,1.75223,1.75225,1.75223,1.75225,13600000.0
2006-03-21 07:03:00,1.75218,1.75222,1.75216,1.75219,45900000.0
2006-03-21 07:04:00,1.75221,1.7523,1.75221,1.75224,50000000.0
2006-03-21 07:05:00,1.75215,1.75223,1.75212,1.75219,33200000.0
2006-03-21 07:06:00,1.75223,1.75223,1.75217,1.75217,27400000.0
2006-03-21 07:07:00,1.75227,1.75227,1.7522,1.7522,50200001.0
2006-03-21 07:08:00,1.75225,1.75225,1.75217,1.75225,50700001.0
2006-03-21 07:09:00,1.7522,1.7522,1.7521,1.7522,36200000.0
2006-03-21 07:10:00,1.7522,1.75225,1.7522,1.75225,30500000.0
2006-03-21 07:11:00,1.75224,1.75231,1.75224,1.75231,27100000.0
2006-03-21 07:12:00,1.75243,1.75243,1.7524,1.7524,19800000.0
2006-03-21 07:13:00,1.75245,1.75245,1.75235,1.75237,64400000.0
2006-03-21 07:14:00,1.75236,1.75247,1.75236,1.75246,134300001.0
2006-03-21 07:15:00,1.75256,1.75261,1.75243,1.7525,95899997.0
2006-03-21 07:16:00,1.75247,1.7525,1.75246,1.7525,34300001.0
2006-03-21 07:17:00,1.75253,1.75253,1.7524,1.75245,13700000.0
2006-03-21 07:18:00,1.7524,1.7524,1.7524,1.7524,8800000.0
2006-03-21 07:19:00,1.7524,1.75252,1.7524,1.75246,22900000.0
2006-03-21 07:20:00,1.75248,1.75255,1.75241,1.75248,54800000.0
2006-03-21 07:21:00,1.7524,1.75248,1.7524,1.75245,97800000.0
2006-03-21 07:22:00,1.75238,1.75245,1.75238,1.75245,34200000.0
2006-03-21 07:23:00,1.75245,1.75245,1.7524,1.7524,4800000.0
2006-03-21 07:24:00,1.7524,1.75245,1.75235,1.7524,45500000.0
2006-03-21 07:25:00,1.7524,1.75248,1.75232,1.7524,54900000.0
2006-03-21 07:26:00,1.75237,1.7524,1.75227,1.75227,78300000.0
2006-03-21 07:27:00,1.75218,1.75238,1.75218,1.75236,63400000.0
2006-03-21 07:28:00,1.75234,1.75234,1.75234,1.75234,14400000.0
2006-03-21 07:29:00,1.75235,1.75235,1.75235,1.75235,2000000.0
2006-03-21 07:30:00,1.75235,1.75235,1.7523,1.7523,7800000.0
2006-03-21 07:31:00,1.75228,1.75232,1.75225,1.7523,83200000.0
2006-03-21 07:32:00,1.7523,1.75235,1.7523,1.7523,92200001.0
2006-03-21 07:33:00,1.75215,1.75226,1.75198,1.75209,68000001.0
2006-03-21 07:34:00,1.75202,1.7522,1.75192,1.75202,72300000.0
2006-03-21 07:35:00,1.75235,1.75238,1.75225,1.7523,100400000.0
2006-03-21 07:36:00,1.75235,1.75235,1.7523,1.7523,35000001.0
2006-03-21 07:37:00,1.7523,1.7523,1.7523,1.7523,21600000.0
2006-03-21 07:38:00,1.75228,1.75238,1.75228,1.75238,10900000.0
2006-03-21 07:39:00,1.7523,1.7523,1.7523,1.7523,38000000.0
2006-03-21 07:40:00,1.75226,1.75226,1.75216,1.75226,26800001.0
2006-03-21 07:41:00,1.75218,1.75239,1.75218,1.75229,50199999.0
2006-03-21 07:42:00,1.75228,1.75239,1.75227,1.75228,22900000.0
2006-03-21 07:43:00,1.75236,1.75236,1.7522,1.7522,58050000.0
2006-03-21 07:44:00,1.7522,1.75228,1.75218,1.75228,67599999.0
2006-03-21 07:45:00,1.75225,1.75228,1.7522,1.7522,15400000.0
2006-03-21 07:46:00,1.7522,1.75227,1.75213,1.75213,62600000.0
2006-03-21 07:47:00,1.75205,1.7521,1.75205,1.7521,63099998.0
2006-03-21 07:48:00,1.75222,1.75222,1.75216,1.75216,8900000.0
2006-03-21 07:49:00,1.7522,1.75228,1.7522,1.75225,37800000.0
2006-03-21 07:50:00,1.7522,1.7522,1.75217,1.75217,12300000.0
2006-03-21 07:51:00,1.7522,1.75225,1.7522,1.7522,22600000.0
2006-03-21 07:52:00,1.75225,1.75225,1.75225,1.75225,22900000.0
2006-03-21 07:53:00,1.7522,1.7524,1.7522,1.7524,64499999.0
2006-03-21 07:54:00,1.75245,1.75245,1.75238,1.7524,22300000.0
2006-03-21 07:55:00,1.75242,1.75242,1.75232,1.75237,15900000.0
2006-03-21 07:56:00,1.75241,1.75241,1.75232,1.75232,26900000.0
2006-03-21 07:57:00,1.75222,1.75237,1.75222,1.75235,50300000.0
2006-03-21 07:58:00,1.75227,1.75242,1.75227,1.75242,52500001.0
2006-03-21 07:59:00,1.75238,1.75241,1.75222,1.75228,62700000.0
2006-03-21 08:00:00,1.75223,1.75227,1.75223,1.75227,22700000.0
2006-03-21 08:01:00,1.75239,1.75252,1.75238,1.75243,110200001.0
2006-03-21 08:02:00,1.75248,1.75249,1.75243,1.75248,14400000.0
2006-03-21 08:03:00,1.75254,1.75275,1.75254,1.75275,73200000.0
2006-03-21 08:04:00,1.75283,1.75301,1.75283,1.75296,31600000.0
2006-03-21 08:05:00,1.75293,1.75293,1.75277,1.75293,54700000.0
2006-03-21 08:06:00,1.75279,1.75279,1.75279,1.75279,14600000.0
2006-03-21 08:07:00,1.75264,1.75277,1.75264,1.75276,80000000.0
2006-03-21 08:08:00,1.75279,1.7528,1.75268,1.75269,90500000.0
2006-03-21 08:09:00,1.75258,1.75265,1.75255,1.75265,69900001.0
2006-03-21 08:10:00,1.7526,1.75265,1.75256,1.75258,150999998.0
2006-03-21 08:11:00,1.75257,1.75259,1.75255,1.75259,30200000.0
2006-03-21 08:12:00,1.75257,1.75264,1.75251,1.75259,81100000.0
2006-03-21 08:13:00,1.75252,1.7527,1.75249,1.75266,40600000.0
2006-03-21 08:14:00,1.75253,1.75253,1.75238,1.75245,38899999.0
2006-03-21 08:15:00,1.75255,1.75255,1.75245,1.7525,73700001.0
2006-03-21 08:16:00,1.7524,1.7525,1.7524,1.7525,53200000.0
2006-03-21 08:17:00,1.7525,1.75255,1.7525,1.75252,33700000.0
2006-03-21 08:18:00,1.7525,1.75255,1.75245,1.75245,11000000.0
2006-03-21 08:19:00,1.7524,1.7524,1.75217,1.75225,26400000.0
2006-03-21 08:20:00,1.75227,1.75235,1.75222,1.75229,52600000.0
2006-03-21 08:21:00,1.75221,1.75231,1.75218,1.75218,67900001.0
2006-03-21 08:22:00,1.75222,1.75222,1.75218,1.75218,7800000.0
2006-03-21 08:23:00,1.75217,1.75221,1.75195,1.75195,49099999.0
2006-03-21 08:24:00,1.75198,1.75202,1.75183,1.75202,28600000.0
2006-03-21 08:25:00,1.75194,1.75197,1.75186,1.75189,27800000.0
2006-03-21 08:26:00,1.75182,1.75185,1.75175,1.7518,69600001.0
2006-03-21 08:27:00,1.7519,1.75212,1.7519,1.75207,64899999.0
2006-03-21 08:28:00,1.75198,1.75226,1.75198,1.7522,53900000.0
2006-03-21 08:29:00,1.75215,1.75222,1.75206,1.75215,56100001.0
2006-03-21 08:30:00,1.75227,1.75245,1.75227,1.7524,68099998.0
2006-03-21 08:31:00,1.75231,1.75231,1.75217,1.75227,65500000.0
2006-03-21 08:32:00,1.75227,1.75229,1.75225,1.75229,35400000.0
2006-03-21 08:33:00,1.75227,1.75228,1.75222,1.75222,29899999.0
2006-03-21 08:34:00,1.75224,1.75254,1.75224,1.7525,67799999.0
2006-03-21 08:35:00,1.75285,1.75362,1.75285,1.75352,89200001.0
2006-03-21 08:36:00,1.75357,1.75376,1.75357,1.75363,59000000.0
2006-03-21 08:37:00,1.75354,1.75354,1.75327,1.7533,39000000.0
2006-03-21 08:38:00,1.75316,1.75316,1.75299,1.75299,13300000.0
2006-03-21 08:39:00,1.7529,1.75298,1.75289,1.75298,45000000.0
2006-03-21 08:40:00,1.753,1.75319,1.753,1.7531,93299999.0
2006-03-21 08:41:00,1.75313,1.75319,1.75302,1.75302,101700001.0
2006-03-21 08:42:00,1.75307,1.75309,1.75264,1.75274,85500000.0
2006-03-21 08:43:00,1.75277,1.75283,1.75244,1.75244,45900000.0
2006-03-21 08:44:00,1.75245,1.75261,1.75245,1.75248,34000000.0
2006-03-21 08:45:00,1.75271,1.75277,1.75253,1.75272,60300000.0
2006-03-21 08:46:00,1.75282,1.753,1.75282,1.753,71000000.0
2006-03-21 08:47:00,1.75307,1.75313,1.75302,1.75302,90100000.0
2006-03-21 08:48:00,1.7531,1.75327,1.75308,1.75315,80900000.0
2006-03-21 08:49:00,1.75333,1.75355,1.75331,1.75355,58899998.0
2006-03-21 08:50:00,1.75361,1.75378,1.75361,1.75378,101999998.0
2006-03-21 08:51:00,1.75373,1.75373,1.75356,1.75366,29700000.0
2006-03-21 08:52:00,1.75358,1.75363,1.75358,1.75359,70000000.0
2006-03-21 08:53:00,1.75351,1.75351,1.75324,1.75325,63600000.0
2006-03-21 08:54:00,1.75323,1.75344,1.75318,1.75339,106300001.0
2006-03-21 08:55:00,1.75349,1.75371,1.75349,1.75371,75499998.0
2006-03-21 08:56:00,1.75373,1.7538,1.75361,1.75368,31300000.0
2006-03-21 08:57:00,1.75375,1.75391,1.75359,1.75382,76800001.0
2006-03-21 08:58:00,1.7539,1.75394,1.75365,1.75372,79200000.0
2006-03-21 08:59:00,1.75386,1.75395,1.75369,1.75369,103100002.0
2006-03-21 09:00:00,1.75367,1.754,1.75367,1.754,65299999.0
2006-03-21 09:01:00,1.75408,1.75408,1.754,1.75405,51299998.0
2006-03-21 09:02:00,1.75417,1.75417,1.75386,1.75386,45999999.0
2006-03-21 09:03:00,1.75392,1.75392,1.75374,1.75385,71900000.0
2006-03-21 09:04:00,1.7538,1.75388,1.75373,1.75382,68900001.0
2006-03-21 09:05:00,1.75386,1.75388,1.75383,1.75384,47800000.0
2006-03-21 09:06:00,1.75383,1.75383,1.75365,1.75374,48200000.0
2006-03-21 09:07:00,1.75372,1.7538,1.75367,1.75378,123900005.0
2006-03-21 09:08:00,1.75371,1.75371,1.75311,1.7532,55000001.0
2006-03-21 09:09:00,1.7532,1.7532,1.75296,1.75306,29400000.0
2006-03-21 09:10:00,1.75306,1.75306,1.75289,1.75298,56700000.0
2006-03-21 09:11:00,1.75289,1.75289,1.75274,1.75274,44600001.0
2006-03-21 09:12:00,1.75285,1.75285,1.75272,1.7528,45200000.0
2006-03-21 09:13:00,1.7528,1.7528,1.75261,1.75261,42400000.0
2006-03-21 09:14:00,1.7526,1.75267,1.75232,1.75254,106400004.0
2006-03-21 09:15:00,1.75242,1.75262,1.75242,1.75262,63600000.0
2006-03-21 09:16:00,1.75262,1.75284,1.75262,1.75284,49100001.0
2006-03-21 09:17:00,1.75298,1.75308,1.75293,1.75295,99299998.0
2006-03-21 09:18:00,1.75297,1.75304,1.75297,1.75304,21000000.0
2006-03-21 09:19:00,1.75303,1.75303,1.75292,1.75292,45800000.0
2006-03-21 09:20:00,1.75292,1.75298,1.75288,1.75288,99599999.0
2006-03-21 09:21:00,1.75288,1.75301,1.75288,1.75301,57700001.0
2006-03-21 09:22:00,1.75314,1.75321,1.75305,1.75305,55500000.0
2006-03-21 09:23:00,1.75304,1.75304,1.75291,1.75296,60200002.0
2006-03-21 09:24:00,1.75291,1.75291,1.75272,1.75272,35300000.0
2006-03-21 09:25:00,1.75264,1.75275,1.75244,1.75246,59700000.0
2006-03-21 09:26:00,1.75252,1.75256,1.75237,1.75237,77599997.0
2006-03-21 09:27:00,1.75236,1.75239,1.75232,1.75232,34800000.0
2006-03-21 09:28:00,1.7523,1.7523,1.752,1.752,66000000.0
2006-03-21 09:29:00,1.7519,1.7522,1.75187,1.7522,42000000.0
2006-03-21 09:30:00,1.75217,1.75223,1.75206,1.75213,36400000.0
2006-03-21 09:31:00,1.75218,1.7525,1.75218,1.7525,181100001.0
2006-03-21 09:32:00,1.7526,1.75276,1.7526,1.75264,29800000.0
2006-03-21 09:33:00,1.75251,1.75258,1.75241,1.75258,135599999.0
2006-03-21 09:34:00,1.75255,1.75288,1.75255,1.75286,76899999.0
2006-03-21 09:35:00,1.75266,1.75266,1.75227,1.75235,52800000.0
2006-03-21 09:36:00,1.75229,1.75258,1.75229,1.7524,72899999.0
2006-03-21 09:37:00,1.7524,1.75263,1.7524,1.75246,69299999.0
2006-03-21 09:38:00,1.75248,1.75257,1.75244,1.75252,24200000.0
2006-03-21 09:39:00,1.75237,1.75253,1.75237,1.75248,100600000.0
2006-03-21 09:40:00,1.7525,1.75257,1.7524,1.75252,70800000.0
2006-03-21 09:41:00,1.7523,1.75254,1.7523,1.75254,80000000.0
2006-03-21 09:42:00,1.75243,1.75243,1.75232,1.75232,13200000.0
2006-03-21 09:43:00,1.75231,1.75231,1.75202,1.75202,25900000.0
2006-03-21 09:44:00,1.752,1.75215,1.752,1.75203,62999999.0
2006-03-21 09:45:00,1.75199,1.75208,1.75187,1.75187,39750000.0
2006-03-21 09:46:00,1.75178,1.75178,1.75137,1.75153,38500000.0
2006-03-21 09:47:00,1.75169,1.75212,1.75169,1.7521,51700000.0
2006-03-21 09:48:00,1.75208,1.75245,1.75208,1.75236,89599999.0
2006-03-21 09:49:00,1.7524,1.7524,1.75223,1.75226,116699999.0
2006-03-21 09:50:00,1.75224,1.75224,1.75224,1.75224,34400000.0
2006-03-21 09:51:00,1.75215,1.75215,1.75186,1.75198,44800000.0
2006-03-21 09:52:00,1.75183,1.75186,1.75172,1.7518,50500001.0
2006-03-21 09:53:00,1.75174,1.75189,1.75174,1.75177,104200000.0
2006-03-21 09:54:00,1.75167,1.75167,1.75132,1.75146,39800000.0
2006-03-21 09:55:00,1.75131,1.75131,1.75094,1.75108,44300001.0
2006-03-21 09:56:00,1.7512,1.75127,1.75112,1.75116,91200000.0
2006-03-21 09:57:00,1.75117,1.75117,1.75059,1.75059,60199999.0
2006-03-21 09:58:00,1.75069,1.7507,1.75052,1.7506,119399999.0
2006-03-21 09:59:00,1.75073,1.75113,1.75073,1.75106,69300001.0
2006-03-21 10:00:00,1.75093,1.75125,1.75093,1.75103,145799998.0
2006-03-21 10:01:00,1.75098,1.75109,1.75085,1.75091,97099997.0
2006-03-21 10:02:00,1.7508,1.75104,1.7508,1.75104,25600000.0
2006-03-21 10:03:00,1.75118,1.75119,1.75108,1.75108,59300001.0
2006-03-21 10:04:00,1.75103,1.75106,1.75088,1.75105,81000000.0
2006-03-21 10:05:00,1.75103,1.75146,1.75103,1.75145,50000000.0
2006-03-21 10:06:00,1.75136,1.75169,1.75136,1.75151,36800000.0
2006-03-21 10:07:00,1.75158,1.7516,1.75158,1.75158,39000000.0
2006-03-21 10:08:00,1.75142,1.75142,1.7512,1.7512,54799999.0
2006-03-21 10:09:00,1.75127,1.75131,1.75113,1.75113,96599999.0
2006-03-21 10:10:00,1.75114,1.75129,1.75113,1.75128,38800000.0
2006-03-21 10:11:00,1.75117,1.75117,1.75108,1.75108,17600000.0
2006-03-21 10:12:00,1.75101,1.75101,1.75062,1.75062,35600000.0
2006-03-21 10:13:00,1.75052,1.75062,1.75052,1.75062,32800000.0
2006-03-21 10:14:00,1.75057,1.75065,1.75057,1.75058,61299999.0
2006-03-21 10:15:00,1.75056,1.75056,1.75017,1.75017,60899998.0
2006-03-21 10:16:00,1.74977,1.74984,1.74944,1.74944,93799999.0
2006-03-21 10:17:00,1.74938,1.74948,1.74925,1.74927,86400001.0
2006-03-21 10:18:00,1.74928,1.74955,1.74928,1.74955,91600001.0
2006-03-21 10:19:00,1.74944,1.74944,1.74928,1.74943,66000001.0
2006-03-21 10:20:00,1.74945,1.74956,1.7493,1.74939,55600000.0
2006-03-21 10:21:00,1.7494,1.74942,1.74934,1.74938,75600000.0
2006-03-21 10:22:00,1.7494,1.74953,1.7494,1.7494,45800000.0
2006-03-21 10:23:00,1.74945,1.74952,1.74937,1.74941,54300001.0
2006-03-21 10:24:00,1.74915,1.74915,1.74864,1.74864,10100000.0
2006-03-21 10:25:00,1.74835,1.74846,1.74816,1.74846,114100001.0
2006-03-21 10:26:00,1.74858,1.74861,1.74849,1.74849,15600000.0
2006-03-21 10:27:00,1.74842,1.74842,1.74814,1.74814,66600001.0
2006-03-21 10:28:00,1.7482,1.74832,1.74807,1.74815,83500001.0
2006-03-21 10:29:00,1.74806,1.74806,1.74786,1.74786,58799999.0
2006-03-21 10:30:00,1.74783,1.74823,1.7478,1.74823,64800001.0
2006-03-21 10:31:00,1.74837,1.74855,1.74837,1.74847,70000001.0
2006-03-21 10:32:00,1.74842,1.74847,1.74839,1.74839,87300001.0
2006-03-21 10:33:00,1.74849,1.74878,1.74849,1.74878,70700000.0
2006-03-21 10:34:00,1.74873,1.74875,1.74862,1.74868,121599999.0
2006-03-21 10:35:00,1.7487,1.7487,1.74846,1.74846,23700000.0
2006-03-21 10:36:00,1.7484,1.74848,1.74836,1.74848,62599999.0
2006-03-21 10:37:00,1.74848,1.74857,1.74842,1.74855,98699998.0
2006-03-21 10:38:00,1.74855,1.74871,1.74854,1.74871,58200001.0
2006-03-21 10:39:00,1.74874,1.74882,1.74856,1.74856,76900001.0
2006-03-21 10:40:00,1.74864,1.74873,1.7486,1.74873,36900000.0
2006-03-21 10:41:00,1.74875,1.74885,1.7486,1.7486,57900001.0
2006-03-21 10:42:00,1.74862,1.74862,1.74821,1.74821,44700000.0
2006-03-21 10:43:00,1.74815,1.74823,1.7481,1.74813,86100001.0
2006-03-21 10:44:00,1.74812,1.74813,1.74796,1.74801,70700000.0
2006-03-21 10:45:00,1.74791,1.74791,1.74757,1.74766,82300000.0
2006-03-21 10:46:00,1.74752,1.74769,1.74752,1.74767,47800001.0
2006-03-21 10:47:00,1.74768,1.74774,1.74762,1.74774,87399999.0
2006-03-21 10:48:00,1.7477,1.7477,1.74751,1.74758,53800001.0
2006-03-21 10:49:00,1.74758,1.74766,1.74756,1.74766,71500000.0
2006-03-21 10:50:00,1.74768,1.7479,1.74766,1.74775,132900003.0
2006-03-21 10:51:00,1.74786,1.74786,1.74767,1.7478,76899999.0
2006-03-21 10:52:00,1.74793,1.74811,1.7479,1.74802,101399996.0
2006-03-21 10:53:00,1.7481,1.74813,1.74809,1.74809,12400000.0
2006-03-21 10:54:00,1.74817,1.74824,1.74814,1.74817,45300001.0
2006-03-21 10:55:00,1.74819,1.74827,1.74809,1.74827,31000000.0
2006-03-21 10:56:00,1.74828,1.74856,1.74826,1.74843,96799999.0
2006-03-21 10:57:00,1.74857,1.74872,1.74851,1.74872,56599999.0
2006-03-21 10:58:00,1.7487,1.7487,1.74844,1.74858,85900001.0
2006-03-21 10:59:00,1.74862,1.74866,1.74858,1.74865,62799999.0
2006-03-21 11:00:00,1.7487,1.7489,1.74869,1.7489,26000000.0
2006-03-21 11:01:00,1.7489,1.74898,1.74887,1.74892,50799999.0
2006-03-21 11:02:00,1.7489,1.74894,1.7483,1.7483,72600000.0
2006-03-21 11:03:00,1.74817,1.7482,1.74804,1.7481,18900000.0
2006-03-21 11:04:00,1.74805,1.74805,1.74783,1.74783,119300002.0
2006-03-21 11:05:00,1.74791,1.74793,1.74773,1.74779,46400000.0
2006-03-21 11:06:00,1.74784,1.74791,1.74775,1.74791,44000000.0
2006-03-21 11:07:00,1.748,1.74809,1.74778,1.74778,77900000.0
2006-03-21 11:08:00,1.74773,1.74773,1.74725,1.74725,70300002.0
2006-03-21 11:09:00,1.74702,1.74702,1.74646,1.74657,50900000.0
2006-03-21 11:10:00,1.7466,1.74672,1.74653,1.74672,62799999.0
2006-03-21 11:11:00,1.74678,1.7468,1.74673,1.7468,62300000.0
2006-03-21 11:12:00,1.74678,1.74682,1.74672,1.74672,136499995.0
2006-03-21 11:13:00,1.7467,1.7467,1.74623,1.74625,41000000.0
2006-03-21 11:14:00,1.74622,1.74642,1.74622,1.7464,24200000.0
2006-03-21 11:15:00,1.74642,1.74671,1.74642,1.7467,60499999.0
2006-03-21 11:16:00,1.74667,1.74697,1.74663,1.74697,75599997.0
2006-03-21 11:17:00,1.7471,1.74717,1.74704,1.74704,62300001.0
2006-03-21 11:18:00,1.74708,1.74742,1.74708,1.74742,88199999.0
2006-03-21 11:19:00,1.74737,1.74737,1.74705,1.74712,106099998.0
2006-03-21 11:20:00,1.74721,1.74721,1.74706,1.74714,88599998.0
2006-03-21 11:21:00,1.74722,1.7473,1.7471,1.7471,65700001.0
2006-03-21 11:22:00,1.74704,1.74711,1.74695,1.74695,135100000.0
2006-03-21 11:23:00,1.747,1.7471,1.747,1.74705,76100002.0
2006-03-21 11:24:00,1.74706,1.74721,1.74696,1.7472,49400000.0
2006-03-21 11:25:00,1.74708,1.74715,1.74708,1.74712,34900000.0
2006-03-21 11:26:00,1.74711,1.74713,1.74704,1.74706,56700000.0
2006-03-21 11:27:00,1.7471,1.74714,1.74703,1.74703,56500000.0
2006-03-21 11:28:00,1.74716,1.74724,1.74712,1.74715,51269999.0
2006-03-21 11:29:00,1.74718,1.74737,1.74718,1.74735,78799999.0
2006-03-21 11:30:00,1.7473,1.74737,1.74695,1.74695,88900000.0
2006-03-21 11:31:00,1.7468,1.747,1.7464,1.747,124399998.0
2006-03-21 11:32:00,1.74714,1.7475,1.74714,1.7475,77400001.0
2006-03-21 11:33:00,1.74747,1.7476,1.74744,1.7475,57100001.0
2006-03-21 11:34:00,1.74743,1.74767,1.74732,1.74767,53500000.0
2006-03-21 11:35:00,1.74775,1.74812,1.74775,1.74809,44400000.0
2006-03-21 11:36:00,1.74815,1.74862,1.74815,1.7485,81000000.0
2006-03-21 11:37:00,1.74842,1.74842,1.74826,1.74837,63600001.0
2006-03-21 11:38:00,1.74847,1.74851,1.74834,1.74834,33700000.0
2006-03-21 11:39:00,1.74834,1.74847,1.74834,1.74835,20800000.0
2006-03-21 11:40:00,1.7482,1.74833,1.7482,1.7483,76800000.0
2006-03-21 11:41:00,1.74833,1.74843,1.74828,1.74843,66600002.0
2006-03-21 11:42:00,1.7485,1.74866,1.7485,1.74851,116400000.0
2006-03-21 11:43:00,1.74862,1.74887,1.74862,1.74885,46400001.0
2006-03-21 11:44:00,1.74885,1.7489,1.74875,1.74885,45300000.0
2006-03-21 11:45:00,1.74881,1.74881,1.74855,1.74855,36600000.0
2006-03-21 11:46:00,1.74852,1.74852,1.74833,1.74833,69200000.0
2006-03-21 11:47:00,1.74838,1.7485,1.74835,1.7485,117800001.0
2006-03-21 11:48:00,1.74848,1.74858,1.74845,1.74855,114299998.0
2006-03-21 11:49:00,1.74852,1.7486,1.74851,1.74851,29100000.0
2006-03-21 11:50:00,1.74848,1.74848,1.74826,1.7483,65900001.0
2006-03-21 11:51:00,1.74827,1.7483,1.74822,1.74829,53900002.0
2006-03-21 11:52:00,1.7483,1.74838,1.74828,1.74835,67300001.0
2006-03-21 11:53:00,1.7483,1.74842,1.74829,1.74842,43700000.0
2006-03-21 11:54:00,1.7484,1.74845,1.74827,1.74832,69700000.0
2006-03-21 11:55:00,1.74842,1.74866,1.74842,1.74866,63800000.0
2006-03-21 11:56:00,1.74875,1.74886,1.74875,1.74875,40600000.0
2006-03-21 11:57:00,1.74885,1.749,1.74882,1.74897,116499998.0
2006-03-21 11:58:00,1.74909,1.74918,1.74897,1.74918,58400000.0
2006-03-21 11:59:00,1.7493,1.74954,1.7493,1.74954,91500000.0
2006-03-21 12:00:00,1.74955,1.74962,1.74945,1.74958,100699999.0
2006-03-21 12:01:00,1.74953,1.74972,1.74945,1.74945,45099999.0
2006-03-21 12:02:00,1.74934,1.7494,1.74911,1.74911,49400000.0
2006-03-21 12:03:00,1.74912,1.74919,1.74895,1.74895,64800000.0
2006-03-21 12:04:00,1.74898,1.74956,1.74898,1.74956,89699999.0
2006-03-21 12:05:00,1.74967,1.74978,1.74963,1.74975,55800000.0
2006-03-21 12:06:00,1.74969,1.74969,1.7494,1.7494,54500000.0
2006-03-21 12:07:00,1.74939,1.74943,1.74933,1.74943,66000000.0
2006-03-21 12:08:00,1.74925,1.74949,1.7492,1.74945,90100001.0
2006-03-21 12:09:00,1.74952,1.74961,1.74952,1.7496,25000000.0
2006-03-21 12:10:00,1.7496,1.74969,1.74958,1.74966,38400000.0
2006-03-21 12:11:00,1.74957,1.7496,1.74948,1.74948,104700000.0
2006-03-21 12:12:00,1.74944,1.74946,1.74909,1.74915,40000000.0
2006-03-21 12:13:00,1.74908,1.7491,1.74904,1.74908,53600000.0
2006-03-21 12:14:00,1.7492,1.7492,1.74909,1.74912,56700000.0
2006-03-21 12:15:00,1.74918,1.74923,1.74915,1.74915,58200001.0
2006-03-21 12:16:00,1.7491,1.7491,1.74883,1.7489,32500000.0
2006-03-21 12:17:00,1.74887,1.74887,1.74875,1.74882,87100002.0
2006-03-21 12:18:00,1.74899,1.74934,1.74899,1.7493,50300000.0
2006-03-21 12:19:00,1.74934,1.74938,1.74926,1.74927,79799998.0
2006-03-21 12:20:00,1.74934,1.74938,1.74925,1.74928,58100000.0
2006-03-21 12:21:00,1.74911,1.74917,1.74905,1.74907,103000000.0
2006-03-21 12:22:00,1.749,1.74909,1.749,1.74909,76900000.0
2006-03-21 12:23:00,1.74908,1.74908,1.749,1.749,56700000.0
2006-03-21 12:24:00,1.74896,1.74896,1.74873,1.74873,39200000.0
2006-03-21 12:25:00,1.7487,1.74872,1.74862,1.74863,53000000.0
2006-03-21 12:26:00,1.74866,1.74871,1.74865,1.7487,77499999.0
2006-03-21 12:27:00,1.74873,1.74886,1.74873,1.74886,18900000.0
2006-03-21 12:28:00,1.74888,1.74888,1.74872,1.74872,90700002.0
2006-03-21 12:29:00,1.7487,1.7487,1.74853,1.74853,69300000.0
2006-03-21 12:30:00,1.74852,1.74852,1.74836,1.7484,56500000.0
2006-03-21 12:31:00,1.7484,1.74841,1.74834,1.7484,125699998.0
2006-03-21 12:32:00,1.74842,1.74844,1.74834,1.7484,77499999.0
2006-03-21 12:33:00,1.74845,1.7485,1.74839,1.7485,70200001.0
2006-03-21 12:34:00,1.74848,1.74848,1.74837,1.74837,19000000.0
2006-03-21 12:35:00,1.74835,1.74835,1.748,1.748,72800000.0
2006-03-21 12:36:00,1.74783,1.74783,1.74742,1.74747,74100001.0
2006-03-21 12:37:00,1.74735,1.7475,1.74733,1.7474,67999999.0
2006-03-21 12:38:00,1.74743,1.74762,1.74742,1.74762,45800001.0
2006-03-21 12:39:00,1.7476,1.7477,1.7476,1.74766,63200002.0
2006-03-21 12:40:00,1.74774,1.74791,1.74774,1.7479,50700000.0
2006-03-21 12:41:00,1.74783,1.748,1.74783,1.748,114999997.0
2006-03-21 12:42:00,1.74801,1.74801,1.74795,1.74798,70200001.0
2006-03-21 12:43:00,1.74803,1.74823,1.74802,1.74823,108100001.0
2006-03-21 12:44:00,1.74817,1.74819,1.74799,1.748,58700000.0
2006-03-21 12:45:00,1.74807,1.74812,1.74803,1.74805,59700000.0
2006-03-21 12:46:00,1.74804,1.7481,1.74803,1.7481,45200000.0
2006-03-21 12:47:00,1.74808,1.74812,1.748,1.74809,72000001.0
2006-03-21 12:48:00,1.74808,1.74812,1.74807,1.74809,69599999.0
2006-03-21 12:49:00,1.7481,1.74819,1.74807,1.74815,57699999.0
2006-03-21 12:50:00,1.74817,1.74823,1.74814,1.74823,61600000.0
2006-03-21 12:51:00,1.74809,1.74811,1.74802,1.74811,30000000.0
2006-03-21 12:52:00,1.74801,1.74803,1.74783,1.74783,136299999.0
2006-03-21 12:53:00,1.74773,1.74773,1.7473,1.7473,38700000.0
2006-03-21 12:54:00,1.74721,1.74735,1.74718,1.74724,47400000.0
2006-03-21 12:55:00,1.74725,1.74745,1.74725,1.74735,32200000.0
2006-03-21 12:56:00,1.74732,1.74738,1.74718,1.74726,34800000.0
2006-03-21 12:57:00,1.74732,1.74759,1.74732,1.74754,46200000.0
2006-03-21 12:58:00,1.74759,1.74764,1.74755,1.74764,30300000.0
2006-03-21 12:59:00,1.74732,1.7476,1.74732,1.74753,59100000.0
2006-03-21 13:00:00,1.74745,1.74745,1.74704,1.74707,84400003.0
2006-03-21 13:01:00,1.74698,1.74707,1.7468,1.7468,64100000.0
2006-03-21 13:02:00,1.74665,1.74676,1.74659,1.74667,58800000.0
2006-03-21 13:03:00,1.74666,1.74666,1.74649,1.74655,96200001.0
2006-03-21 13:04:00,1.74657,1.74657,1.74641,1.74641,41500000.0
2006-03-21 13:05:00,1.74646,1.74682,1.74646,1.74675,39500000.0
2006-03-21 13:06:00,1.7469,1.74701,1.74688,1.74695,48300000.0
2006-03-21 13:07:00,1.747,1.74705,1.74691,1.74695,101999999.0
2006-03-21 13:08:00,1.74699,1.74703,1.74693,1.74703,57299999.0
2006-03-21 13:09:00,1.74694,1.74703,1.74694,1.74703,73500001.0
2006-03-21 13:10:00,1.74708,1.74733,1.74708,1.7473,34300000.0
2006-03-21 13:11:00,1.7474,1.74759,1.7474,1.74752,60700000.0
2006-03-21 13:12:00,1.74747,1.74752,1.74738,1.74746,24500000.0
2006-03-21 13:13:00,1.74728,1.74735,1.74721,1.74734,113599997.0
2006-03-21 13:14:00,1.7473,1.74741,1.74726,1.74726,67400000.0
2006-03-21 13:15:00,1.74726,1.74726,1.74708,1.74708,53500000.0
2006-03-21 13:16:00,1.74704,1.74709,1.747,1.74709,46400000.0
2006-03-21 13:17:00,1.74719,1.7473,1.74712,1.7473,93400000.0
2006-03-21 13:18:00,1.74739,1.74748,1.74731,1.74731,32800000.0
2006-03-21 13:19:00,1.74742,1.74747,1.74739,1.74739,94100001.0
2006-03-21 13:20:00,1.7473,1.7473,1.74716,1.74718,34200000.0
2006-03-21 13:21:00,1.74727,1.74727,1.74712,1.74714,105900000.0
2006-03-21 13:22:00,1.74717,1.74727,1.74716,1.74716,70500000.0
2006-03-21 13:23:00,1.74727,1.74742,1.74719,1.7474,51000001.0
2006-03-21 13:24:00,1.7474,1.7475,1.74737,1.74745,53600002.0
2006-03-21 13:25:00,1.74753,1.74763,1.74752,1.74763,50100001.0
2006-03-21 13:26:00,1.74764,1.74764,1.74754,1.74754,98100000.0
2006-03-21 13:27:00,1.7476,1.74771,1.74755,1.74769,52700000.0
2006-03-21 13:28:00,1.74763,1.74771,1.74762,1.74763,57600002.0
2006-03-21 13:29:00,1.74764,1.74768,1.74754,1.74756,111600002.0
2006-03-21 13:30:00,1.74751,1.74768,1.74751,1.74765,75700001.0
2006-03-21 13:31:00,1.74778,1.74794,1.74778,1.74794,75300000.0
2006-03-21 13:32:00,1.74797,1.74822,1.74797,1.74817,115500003.0
2006-03-21 13:33:00,1.74826,1.74828,1.74822,1.74824,29499999.0
2006-03-21 13:34:00,1.74824,1.74833,1.74824,1.74829,94299999.0
2006-03-21 13:35:00,1.74829,1.74833,1.74821,1.74825,52500000.0
2006-03-21 13:36:00,1.74832,1.74841,1.74832,1.74837,87499999.0
2006-03-21 13:37:00,1.74832,1.74832,1.74818,1.74818,76899999.0
2006-03-21 13:38:00,1.74822,1.74828,1.74818,1.74818,96599999.0
2006-03-21 13:39:00,1.74819,1.74823,1.74808,1.74808,69200000.0
2006-03-21 13:40:00,1.74812,1.74812,1.74796,1.74807,140200001.0
2006-03-21 13:41:00,1.74809,1.74812,1.74795,1.74795,72200000.0
2006-03-21 13:42:00,1.74796,1.74812,1.74796,1.74807,70600000.0
2006-03-21 13:43:00,1.74796,1.7481,1.74796,1.74802,81600001.0
2006-03-21 13:44:00,1.74802,1.74812,1.74793,1.7481,84499999.0
2006-03-21 13:45:00,1.74807,1.74813,1.74805,1.74805,20700000.0
2006-03-21 13:46:00,1.74798,1.74798,1.74792,1.74792,21500000.0
2006-03-21 13:47:00,1.74785,1.74785,1.74771,1.74771,41800000.0
2006-03-21 13:48:00,1.74776,1.74776,1.74755,1.74768,119500000.0
2006-03-21 13:49:00,1.74774,1.74783,1.74762,1.74783,86300002.0
2006-03-21 13:50:00,1.74782,1.74798,1.74779,1.74795,84500001.0
2006-03-21 13:51:00,1.74799,1.74817,1.74799,1.74817,57999999.0
2006-03-21 13:52:00,1.74822,1.74822,1.74799,1.7481,107300001.0
2006-03-21 13:53:00,1.74805,1.74817,1.74805,1.74813,55800000.0
2006-03-21 13:54:00,1.74808,1.74832,1.74806,1.74832,31000000.0
2006-03-21 13:55:00,1.74843,1.7486,1.74843,1.74853,66100000.0
2006-03-21 13:56:00,1.7485,1.74861,1.7485,1.74858,54600001.0
2006-03-21 13:57:00,1.74871,1.74879,1.74871,1.74879,16400000.0
2006-03-21 13:58:00,1.74888,1.74907,1.74888,1.74895,46800001.0
2006-03-21 13:59:00,1.74898,1.7491,1.74898,1.74907,73699997.0
2006-03-21 14:00:00,1.7491,1.74912,1.74854,1.74854,135600001.0
2006-03-21 14:01:00,1.7485,1.7485,1.74835,1.7484,75500000.0
2006-03-21 14:02:00,1.74842,1.74843,1.74801,1.74801,44899999.0
2006-03-21 14:03:00,1.74792,1.74801,1.74774,1.74788,84200000.0
2006-03-21 14:04:00,1.7479,1.74795,1.74784,1.74784,38000000.0
2006-03-21 14:05:00,1.74777,1.74783,1.74774,1.74774,51000000.0
2006-03-21 14:06:00,1.74772,1.7479,1.74772,1.74785,25600000.0
2006-03-21 14:07:00,1.74783,1.74792,1.74781,1.74787,79999998.0
2006-03-21 14:08:00,1.74795,1.74801,1.74795,1.74798,48000000.0
2006-03-21 14:09:00,1.74828,1.74837,1.74828,1.74837,51000000.0
2006-03-21 14:10:00,1.74869,1.7489,1.74866,1.7489,26800000.0
2006-03-21 14:11:00,1.74878,1.74884,1.7487,1.7487,50000000.0
2006-03-21 14:12:00,1.74853,1.74853,1.74847,1.7485,56600000.0
2006-03-21 14:13:00,1.74856,1.74856,1.74842,1.74849,32200000.0
2006-03-21 14:14:00,1.74848,1.74853,1.74847,1.74853,61600000.0
2006-03-21 14:15:00,1.74852,1.74862,1.7485,1.74862,24200000.0
2006-03-21 14:16:00,1.74864,1.74874,1.74864,1.74872,45100000.0
2006-03-21 14:17:00,1.74878,1.74888,1.74874,1.74876,37800000.0
2006-03-21 14:18:00,1.74877,1.74883,1.74869,1.7487,44499999.0
2006-03-21 14:19:00,1.74868,1.7487,1.74854,1.74854,40800000.0
2006-03-21 14:20:00,1.74841,1.7485,1.74841,1.7485,29400000.0
2006-03-21 14:21:00,1.74844,1.74866,1.74844,1.74866,17400000.0
2006-03-21 14:22:00,1.74866,1.74866,1.74849,1.74849,29500000.0
2006-03-21 14:23:00,1.74851,1.74857,1.74851,1.74855,59799998.0
2006-03-21 14:24:00,1.7485,1.74855,1.74828,1.74828,74200000.0
2006-03-21 14:25:00,1.74831,1.74843,1.74831,1.74832,78799998.0
2006-03-21 14:26:00,1.74842,1.74846,1.74835,1.7484,69499999.0
2006-03-21 14:27:00,1.74838,1.7484,1.74837,1.74837,39800000.0
2006-03-21 14:28:00,1.74823,1.74835,1.74823,1.74834,69900001.0
2006-03-21 14:29:00,1.74845,1.74855,1.74845,1.74854,66700002.0
2006-03-21 14:30:00,1.74855,1.74861,1.74841,1.74846,80800001.0
2006-03-21 14:31:00,1.74846,1.74856,1.74846,1.74848,16700000.0
2006-03-21 14:32:00,1.74848,1.74856,1.74838,1.74856,29100000.0
2006-03-21 14:33:00,1.74842,1.74859,1.74842,1.74856,93900000.0
2006-03-21 14:34:00,1.74855,1.74877,1.74855,1.74877,79800002.0
2006-03-21 14:35:00,1.74878,1.74885,1.74878,1.74885,40700000.0
2006-03-21 14:36:00,1.7489,1.7489,1.74876,1.74878,49400000.0
2006-03-21 14:37:00,1.74879,1.74888,1.74869,1.74878,88499999.0
2006-03-21 14:38:00,1.74879,1.74897,1.74879,1.7489,39600000.0
2006-03-21 14:39:00,1.74891,1.74891,1.74867,1.74867,25100001.0
2006-03-21 14:40:00,1.74871,1.74886,1.74871,1.74878,54100001.0
2006-03-21 14:41:00,1.74873,1.74901,1.74873,1.74895,57300000.0
2006-03-21 14:42:00,1.74894,1.74907,1.74894,1.74896,50100000.0
2006-03-21 14:43:00,1.74895,1.74912,1.74895,1.7491,58400001.0
2006-03-21 14:44:00,1.7492,1.74927,1.74918,1.74927,33900000.0
2006-03-21 14:45:00,1.74914,1.74914,1.749,1.74903,19800000.0
2006-03-21 14:46:00,1.7488,1.7488,1.74831,1.74831,57800001.0
2006-03-21 14:47:00,1.74837,1.74862,1.74837,1.74862,140099999.0
2006-03-21 14:48:00,1.74866,1.74866,1.74857,1.74857,73500002.0
2006-03-21 14:49:00,1.7486,1.74868,1.74852,1.74852,72999999.0
2006-03-21 14:50:00,1.74861,1.74863,1.74851,1.74856,76700000.0
2006-03-21 14:51:00,1.74858,1.74868,1.74858,1.74868,65100002.0
2006-03-21 14:52:00,1.74864,1.7488,1.74864,1.7488,95700001.0
2006-03-21 14:53:00,1.7488,1.74885,1.74872,1.74885,32400000.0
2006-03-21 14:54:00,1.74888,1.74903,1.74879,1.74903,95300001.0
2006-03-21 14:55:00,1.74909,1.74983,1.74909,1.74983,53300000.0
2006-03-21 14:56:00,1.74984,1.74995,1.74984,1.74995,72700000.0
2006-03-21 14:57:00,1.75,1.7502,1.75,1.75,98799999.0
2006-03-21 14:58:00,1.74996,1.74996,1.74961,1.74961,47500000.0
2006-03-21 14:59:00,1.7494,1.74956,1.74934,1.74947,63299999.0
2006-03-21 15:00:00,1.7495,1.74977,1.7495,1.74972,116300001.0
2006-03-21 15:01:00,1.74957,1.74965,1.74948,1.74948,51499999.0
2006-03-21 15:02:00,1.74947,1.74958,1.74943,1.74946,60100001.0
2006-03-21 15:03:00,1.74951,1.74958,1.74933,1.7494,53200000.0
2006-03-21 15:04:00,1.74933,1.74936,1.74929,1.74933,61800000.0
2006-03-21 15:05:00,1.74923,1.74931,1.74923,1.7493,35900000.0
2006-03-21 15:06:00,1.74923,1.74949,1.74923,1.74949,72500000.0
2006-03-21 15:07:00,1.74953,1.74953,1.7494,1.74953,60200000.0
2006-03-21 15:08:00,1.74959,1.74964,1.74953,1.74961,33500000.0
2006-03-21 15:09:00,1.74966,1.74966,1.74956,1.74962,112300000.0
2006-03-21 15:10:00,1.74958,1.74958,1.74948,1.7495,33100000.0
2006-03-21 15:11:00,1.74948,1.74951,1.74941,1.74942,52500000.0
2006-03-21 15:12:00,1.74954,1.74955,1.74946,1.7495,102700001.0
2006-03-21 15:13:00,1.74957,1.74958,1.74942,1.7495,74300000.0
2006-03-21 15:14:00,1.74947,1.7495,1.74919,1.7493,49400001.0
2006-03-21 15:15:00,1.74936,1.74943,1.74923,1.74924,49800000.0
2006-03-21 15:16:00,1.74916,1.74923,1.74914,1.74917,52400001.0
2006-03-21 15:17:00,1.7491,1.74913,1.74909,1.7491,34300000.0
2006-03-21 15:18:00,1.74915,1.74921,1.74908,1.74917,110299999.0
2006-03-21 15:19:00,1.74913,1.74931,1.7491,1.74923,63599999.0
2006-03-21 15:20:00,1.74939,1.74972,1.74939,1.74972,50100000.0
2006-03-21 15:21:00,1.74985,1.75021,1.74985,1.75021,32700000.0
2006-03-21 15:22:00,1.75032,1.75064,1.75032,1.75052,55000001.0
2006-03-21 15:23:00,1.75059,1.7507,1.75056,1.7506,105300001.0
2006-03-21 15:24:00,1.7506,1.75065,1.75045,1.75053,59500000.0
2006-03-21 15:25:00,1.75048,1.75048,1.7501,1.75027,51300000.0
2006-03-21 15:26:00,1.75041,1.75078,1.75041,1.75078,81500000.0
2006-03-21 15:27:00,1.75083,1.75085,1.7506,1.75061,53300000.0
2006-03-21 15:28:00,1.75057,1.75057,1.75045,1.75045,93300003.0
2006-03-21 15:29:00,1.75046,1.75046,1.75014,1.75021,113200000.0
2006-03-21 15:30:00,1.74921,1.75016,1.74802,1.75016,51100000.0
2006-03-21 15:31:00,1.75023,1.75081,1.75015,1.75079,69400000.0
2006-03-21 15:32:00,1.75072,1.75091,1.75057,1.75072,110300001.0
2006-03-21 15:33:00,1.75084,1.75137,1.75082,1.75137,37900001.0
2006-03-21 15:34:00,1.75157,1.75157,1.75083,1.75083,69200001.0
2006-03-21 15:35:00,1.75067,1.75071,1.75048,1.75055,33400000.0
2006-03-21 15:36:00,1.75034,1.75046,1.75025,1.75038,75400000.0
2006-03-21 15:37:00,1.75052,1.75057,1.75018,1.75018,52400000.0
2006-03-21 15:38:00,1.75017,1.7505,1.75017,1.7505,54500000.0
2006-03-21 15:39:00,1.75047,1.75057,1.75037,1.75056,55300000.0
2006-03-21 15:40:00,1.75069,1.75113,1.75069,1.75102,58299999.0
2006-03-21 15:41:00,1.75102,1.75109,1.7507,1.7507,40600000.0
2006-03-21 15:42:00,1.75044,1.75044,1.74984,1.74989,63600000.0
2006-03-21 15:43:00,1.74987,1.74987,1.74962,1.74962,47199999.0
2006-03-21 15:44:00,1.74951,1.74953,1.74935,1.74935,17700000.0
2006-03-21 15:45:00,1.74916,1.74916,1.74882,1.74882,111300002.0
2006-03-21 15:46:00,1.74877,1.74885,1.74857,1.74872,43000000.0
2006-03-21 15:47:00,1.74876,1.74881,1.7485,1.7485,62400000.0
2006-03-21 15:48:00,1.74863,1.74879,1.74846,1.74877,83599998.0
2006-03-21 15:49:00,1.74882,1.74915,1.74882,1.74897,60699998.0
2006-03-21 15:50:00,1.74897,1.74913,1.74897,1.74897,76099998.0
2006-03-21 15:51:00,1.74905,1.74905,1.74878,1.74878,37900000.0
2006-03-21 15:52:00,1.74851,1.74851,1.74791,1.74791,68899999.0
2006-03-21 15:53:00,1.74812,1.74851,1.74812,1.74851,48000000.0
2006-03-21 15:54:00,1.74858,1.74867,1.74858,1.74865,35900000.0
2006-03-21 15:55:00,1.74875,1.74884,1.74866,1.74876,95500003.0
2006-03-21 15:56:00,1.74867,1.74867,1.74849,1.74849,56900000.0
2006-03-21 15:57:00,1.74848,1.74908,1.7484,1.74908,58000000.0
2006-03-21 15:58:00,1.74892,1.74912,1.74892,1.74898,55500001.0
2006-03-21 15:59:00,1.74892,1.74902,1.74879,1.74902,103999999.0
2006-03-21 16:00:00,1.7492,1.74923,1.74828,1.74828,78099999.0
2006-03-21 16:01:00,1.74821,1.74864,1.748,1.74864,71099998.0
2006-03-21 16:02:00,1.74845,1.74856,1.74831,1.7484,60100000.0
2006-03-21 16:03:00,1.74832,1.7485,1.74829,1.74842,68300001.0
2006-03-21 16:04:00,1.7485,1.74866,1.74835,1.74864,75400001.0
2006-03-21 16:05:00,1.74871,1.74871,1.74777,1.74777,34800000.0
2006-03-21 16:06:00,1.74764,1.7478,1.74746,1.7478,79000000.0
2006-03-21 16:07:00,1.74776,1.74838,1.74775,1.74827,71550000.0
2006-03-21 16:08:00,1.74824,1.74824,1.74799,1.74809,78300001.0
2006-03-21 16:09:00,1.74813,1.74813,1.74788,1.74798,98700001.0
2006-03-21 16:10:00,1.74799,1.7483,1.74799,1.74824,40600000.0
2006-03-21 16:11:00,1.7482,1.7485,1.74815,1.7485,19400000.0
2006-03-21 16:12:00,1.74852,1.74859,1.74844,1.74848,58100000.0
2006-03-21 16:13:00,1.74831,1.74838,1.74811,1.74811,98800000.0
2006-03-21 16:14:00,1.74798,1.74846,1.74798,1.74846,46399999.0
2006-03-21 16:15:00,1.74862,1.74863,1.74849,1.74863,72400000.0
2006-03-21 16:16:00,1.74865,1.74875,1.74851,1.74859,41300000.0
2006-03-21 16:17:00,1.74871,1.74871,1.7483,1.74834,150399996.0
2006-03-21 16:18:00,1.74834,1.74856,1.74834,1.74848,123900001.0
2006-03-21 16:19:00,1.74847,1.7485,1.74841,1.7485,44600000.0
2006-03-21 16:20:00,1.74849,1.74869,1.74845,1.74869,58000001.0
2006-03-21 16:21:00,1.7487,1.7487,1.74846,1.7486,25900000.0
2006-03-21 16:22:00,1.74857,1.74875,1.74855,1.74871,39900000.0
2006-03-21 16:23:00,1.74861,1.74872,1.74861,1.74872,80700001.0
2006-03-21 16:24:00,1.74866,1.74886,1.74866,1.74885,84799999.0
2006-03-21 16:25:00,1.74874,1.74874,1.74857,1.7486,78900000.0
2006-03-21 16:26:00,1.74867,1.74873,1.74866,1.74873,10500000.0
2006-03-21 16:27:00,1.74868,1.74875,1.74865,1.74874,83099999.0
2006-03-21 16:28:00,1.74873,1.74875,1.74857,1.74857,70300000.0
2006-03-21 16:29:00,1.74857,1.74857,1.74837,1.74845,74400000.0
2006-03-21 16:30:00,1.74828,1.74828,1.74816,1.74817,47100000.0
2006-03-21 16:31:00,1.74817,1.74828,1.74817,1.74828,84899999.0
2006-03-21 16:32:00,1.74827,1.74827,1.74812,1.74812,25000000.0
2006-03-21 16:33:00,1.74813,1.7482,1.74808,1.74808,63300000.0
2006-03-21 16:34:00,1.74808,1.74812,1.74804,1.74811,33800000.0
2006-03-21 16:35:00,1.7481,1.74813,1.74804,1.74813,45300000.0
2006-03-21 16:36:00,1.74827,1.74843,1.74827,1.74831,23900000.0
2006-03-21 16:37:00,1.74823,1.74826,1.74814,1.74823,48900000.0
2006-03-21 16:38:00,1.74802,1.74828,1.74796,1.74828,66700000.0
2006-03-21 16:39:00,1.74823,1.74831,1.7481,1.7481,59700000.0
2006-03-21 16:40:00,1.74805,1.74818,1.74805,1.7481,48100000.0
2006-03-21 16:41:00,1.74788,1.74826,1.74788,1.74811,105900001.0
2006-03-21 16:42:00,1.748,1.748,1.74778,1.74785,28900000.0
2006-03-21 16:43:00,1.74773,1.74788,1.74773,1.74787,61500000.0
2006-03-21 16:44:00,1.74784,1.74784,1.7474,1.7474,13500000.0
2006-03-21 16:45:00,1.74737,1.74739,1.74699,1.74699,23700000.0
2006-03-21 16:46:00,1.747,1.74715,1.74697,1.74698,78500000.0
2006-03-21 16:47:00,1.74694,1.74709,1.74684,1.7469,47400000.0
2006-03-21 16:48:00,1.7469,1.74704,1.74675,1.74702,77200001.0
2006-03-21 16:49:00,1.74704,1.74724,1.74704,1.74713,30300000.0
2006-03-21 16:50:00,1.74731,1.74779,1.74731,1.74765,66800000.0
2006-03-21 16:51:00,1.74764,1.7477,1.74752,1.74763,148899999.0
2006-03-21 16:52:00,1.74772,1.74778,1.74758,1.74758,36300000.0
2006-03-21 16:53:00,1.74749,1.7479,1.74749,1.7479,73100000.0
2006-03-21 16:54:00,1.74786,1.74798,1.74785,1.74796,23900000.0
2006-03-21 16:55:00,1.74798,1.74799,1.74786,1.74794,46000000.0
2006-03-21 16:56:00,1.74783,1.74797,1.74778,1.74789,34500000.0
2006-03-21 16:57:00,1.74807,1.74834,1.74807,1.74825,58700000.0
2006-03-21 16:58:00,1.74815,1.74826,1.74804,1.74805,50400000.0
2006-03-21 16:59:00,1.74807,1.74815,1.74807,1.74812,47700000.0
2006-03-21 17:00:00,1.74802,1.74806,1.74795,1.74795,102000002.0
2006-03-21 17:01:00,1.7481,1.74819,1.74769,1.7477,96700001.0
2006-03-21 17:02:00,1.74771,1.74771,1.74746,1.74758,74300000.0
2006-03-21 17:03:00,1.7478,1.74823,1.7478,1.74809,36900000.0
2006-03-21 17:04:00,1.74793,1.74793,1.74744,1.74768,104199998.0
2006-03-21 17:05:00,1.74765,1.74765,1.74747,1.74759,30400000.0
2006-03-21 17:06:00,1.7475,1.7475,1.74708,1.74721,64100001.0
2006-03-21 17:07:00,1.74705,1.74728,1.74705,1.74727,69500000.0
2006-03-21 17:08:00,1.74727,1.74729,1.74699,1.74699,87700001.0
2006-03-21 17:09:00,1.74681,1.74681,1.74669,1.74669,5500000.0
2006-03-21 17:10:00,1.74657,1.74657,1.74631,1.74631,70600000.0
2006-03-21 17:11:00,1.74618,1.74618,1.74584,1.74605,131900000.0
2006-03-21 17:12:00,1.7461,1.74637,1.7461,1.74622,73799999.0
2006-03-21 17:13:00,1.74617,1.74659,1.74617,1.74659,48099998.0
2006-03-21 17:14:00,1.74662,1.74667,1.74618,1.74618,54099999.0
2006-03-21 17:15:00,1.74622,1.74637,1.74622,1.74632,48700001.0
2006-03-21 17:16:00,1.7464,1.7471,1.7464,1.7471,40600000.0
2006-03-21 17:17:00,1.7472,1.74755,1.74715,1.74754,63600000.0
2006-03-21 17:18:00,1.74755,1.74778,1.74755,1.7477,43000000.0
2006-03-21 17:19:00,1.7476,1.74788,1.7476,1.74788,53700001.0
2006-03-21 17:20:00,1.7477,1.74773,1.74758,1.74773,89900002.0
2006-03-21 17:21:00,1.74766,1.74766,1.74743,1.7476,48700000.0
2006-03-21 17:22:00,1.74757,1.74773,1.74748,1.74773,42600000.0
2006-03-21 17:23:00,1.74786,1.74825,1.74786,1.7481,30000000.0
2006-03-21 17:24:00,1.74805,1.74831,1.74805,1.74831,48600000.0
2006-03-21 17:25:00,1.74839,1.74849,1.74834,1.74848,76599999.0
2006-03-21 17:26:00,1.74839,1.74839,1.74816,1.74835,113100001.0
2006-03-21 17:27:00,1.74801,1.74801,1.74771,1.74771,14700000.0
2006-03-21 17:28:00,1.74742,1.74742,1.74704,1.74713,69100000.0
2006-03-21 17:29:00,1.74715,1.74748,1.74704,1.74748,59600000.0
2006-03-21 17:30:00,1.74752,1.74786,1.74752,1.74786,114100000.0
2006-03-21 17:31:00,1.74769,1.74769,1.74753,1.74765,75599998.0
2006-03-21 17:32:00,1.74772,1.74773,1.74761,1.74766,75399999.0
2006-03-21 17:33:00,1.74772,1.74777,1.74768,1.74768,92999999.0
2006-03-21 17:34:00,1.74764,1.74764,1.7472,1.7472,67300001.0
2006-03-21 17:35:00,1.7472,1.74731,1.74716,1.74729,77799999.0
2006-03-21 17:36:00,1.74734,1.74745,1.74731,1.74743,51400001.0
2006-03-21 17:37:00,1.74737,1.74743,1.74729,1.74734,39599999.0
2006-03-21 17:38:00,1.74735,1.74748,1.74734,1.74748,51800000.0
2006-03-21 17:39:00,1.74758,1.74758,1.74744,1.74744,33299999.0
2006-03-21 17:40:00,1.74741,1.74755,1.74738,1.74755,60900001.0
2006-03-21 17:41:00,1.74767,1.74772,1.74767,1.74767,14500000.0
2006-03-21 17:42:00,1.74762,1.74763,1.74751,1.74763,33100000.0
2006-03-21 17:43:00,1.74763,1.74777,1.74758,1.74765,90000001.0
2006-03-21 17:44:00,1.74751,1.74751,1.74725,1.74727,45000000.0
2006-03-21 17:45:00,1.74714,1.74714,1.74674,1.74682,31400000.0
2006-03-21 17:46:00,1.74668,1.74695,1.74665,1.74695,86999999.0
2006-03-21 17:47:00,1.74703,1.74726,1.74703,1.74716,51999999.0
2006-03-21 17:48:00,1.74707,1.74723,1.74699,1.74723,30500000.0
2006-03-21 17:49:00,1.74725,1.74725,1.74689,1.74689,25700000.0
2006-03-21 17:50:00,1.74674,1.74695,1.74674,1.74674,51800001.0
2006-03-21 17:51:00,1.74657,1.74657,1.74632,1.74638,30500000.0
2006-03-21 17:52:00,1.74642,1.74678,1.74642,1.74678,54700000.0
2006-03-21 17:53:00,1.74682,1.74689,1.74659,1.74659,54999999.0
2006-03-21 17:54:00,1.74645,1.74658,1.7464,1.74642,58200001.0
2006-03-21 17:55:00,1.74629,1.74644,1.74617,1.74643,109700000.0
2006-03-21 17:56:00,1.74642,1.74642,1.74625,1.74641,65600000.0
2006-03-21 17:57:00,1.74649,1.74649,1.74629,1.7463,79299999.0
2006-03-21 17:58:00,1.74625,1.74625,1.74602,1.74602,100600000.0
2006-03-21 17:59:00,1.74598,1.74725,1.74598,1.74725,99600000.0
2006-03-21 18:00:00,1.74723,1.74723,1.74682,1.74682,22800000.0
2006-03-21 18:01:00,1.74686,1.74725,1.74686,1.74709,916799998.0
2006-03-21 18:02:00,1.74714,1.74739,1.74714,1.74735,1054650004.0
2006-03-21 18:03:00,1.74736,1.74749,1.74724,1.74724,1204400003.0
2006-03-21 18:04:00,1.74728,1.7475,1.74728,1.74748,1027470005.0
2006-03-21 18:05:00,1.74745,1.74749,1.74727,1.74734,1039250000.0
2006-03-21 18:06:00,1.74724,1.74724,1.74676,1.74693,1063650002.0
2006-03-21 18:07:00,1.74684,1.74684,1.74669,1.74683,1081900001.0
2006-03-21 18:08:00,1.74686,1.74711,1.7467,1.74681,1236699996.0
2006-03-21 18:09:00,1.74682,1.74709,1.74671,1.74671,426899999.0
2006-03-21 18:10:00,1.74666,1.7467,1.74643,1.7467,785799999.0
2006-03-21 18:11:00,1.74675,1.74699,1.74675,1.74682,663199999.0
2006-03-21 18:12:00,1.74684,1.74712,1.74677,1.74712,645700001.0
2006-03-21 18:13:00,1.74717,1.7474,1.74717,1.74739,571749994.0
2006-03-21 18:14:00,1.74737,1.74742,1.74712,1.74732,756949992.0
2006-03-21 18:15:00,1.74733,1.74733,1.74712,1.74723,758599993.0
2006-03-21 18:16:00,1.74728,1.74732,1.74714,1.7472,711569998.0
2006-03-21 18:17:00,1.74725,1.74725,1.74702,1.74702,488800001.0
2006-03-21 18:18:00,1.74687,1.74705,1.74673,1.74703,670250001.0
2006-03-21 18:19:00,1.74718,1.74738,1.74718,1.74719,507999998.0
2006-03-21 18:20:00,1.74718,1.74747,1.74698,1.74733,524899998.0
2006-03-21 18:21:00,1.74739,1.74798,1.74739,1.74798,701699998.0
2006-03-21 18:22:00,1.74807,1.74824,1.74794,1.74824,602399999.0
2006-03-21 18:23:00,1.74829,1.74834,1.74816,1.74817,843696989.0
2006-03-21 18:24:00,1.74812,1.7482,1.74791,1.74795,881750000.0
2006-03-21 18:25:00,1.74778,1.74781,1.74749,1.74771,981299999.0
2006-03-21 18:26:00,1.74776,1.74806,1.74776,1.74806,622000003.0
2006-03-21 18:27:00,1.7481,1.74814,1.74794,1.74814,762899996.0
2006-03-21 18:28:00,1.74813,1.74813,1.74797,1.74812,487100002.0
2006-03-21 18:29:00,1.74811,1.74814,1.74784,1.74798,763100003.0
2006-03-21 18:30:00,1.74796,1.74809,1.74784,1.74788,670299996.0
2006-03-21 18:31:00,1.74789,1.74798,1.74778,1.74786,487299996.0
2006-03-21 18:32:00,1.74783,1.74783,1.74762,1.74762,339000002.0
2006-03-21 18:33:00,1.74758,1.74762,1.74742,1.74742,694300003.0
2006-03-21 18:34:00,1.74741,1.74757,1.74737,1.7474,616700000.0
2006-03-21 18:35:00,1.74742,1.74762,1.74742,1.74762,380199999.0
2006-03-21 18:36:00,1.74761,1.74761,1.74729,1.74729,86700000.0
2006-03-21 18:37:00,1.74724,1.74728,1.74703,1.74703,119100000.0
2006-03-21 18:38:00,1.7471,1.74736,1.7471,1.74733,149399999.0
2006-03-21 18:39:00,1.74732,1.74741,1.74712,1.74713,283699996.0
2006-03-21 18:40:00,1.74702,1.74702,1.74677,1.74697,415599999.0
2006-03-21 18:41:00,1.7469,1.74713,1.7469,1.747,346100000.0
2006-03-21 18:42:00,1.74702,1.74702,1.74665,1.74665,119699999.0
2006-03-21 18:43:00,1.74658,1.74658,1.74559,1.74559,83200000.0
2006-03-21 18:44:00,1.74557,1.7464,1.74557,1.74633,380099997.0
2006-03-21 18:45:00,1.74628,1.74628,1.74595,1.74605,202600000.0
2006-03-21 18:46:00,1.74604,1.74634,1.74588,1.74634,145399999.0
2006-03-21 18:47:00,1.74638,1.74646,1.74625,1.74625,228599998.0
2006-03-21 18:48:00,1.74619,1.74644,1.74619,1.74637,342100000.0
2006-03-21 18:49:00,1.74644,1.74653,1.74637,1.74652,111799999.0
2006-03-21 18:50:00,1.74653,1.74653,1.7462,1.7462,245500000.0
2006-03-21 18:51:00,1.74621,1.74656,1.74621,1.74656,419699998.0
2006-03-21 18:52:00,1.74649,1.74657,1.74631,1.74653,653200002.0
2006-03-21 18:53:00,1.74642,1.74644,1.74602,1.74602,537000003.0
2006-03-21 18:54:00,1.74586,1.74587,1.74533,1.74533,251599999.0
2006-03-21 18:55:00,1.74528,1.74528,1.74491,1.74499,669800001.0
2006-03-21 18:56:00,1.74503,1.74568,1.74503,1.7456,200700000.0
2006-03-21 18:57:00,1.74559,1.74559,1.74509,1.74529,403300000.0
2006-03-21 18:58:00,1.74541,1.74541,1.74494,1.74496,707299999.0
2006-03-21 18:59:00,1.74493,1.74547,1.74493,1.74545,492899997.0
2006-03-21 19:00:00,1.74548,1.74564,1.7454,1.74553,230300000.0
2006-03-21 19:01:00,1.74551,1.74562,1.74545,1.74545,130500000.0
2006-03-21 19:02:00,1.74543,1.7456,1.74543,1.74553,323500003.0
2006-03-21 19:03:00,1.74564,1.74595,1.74564,1.74578,426799997.0
2006-03-21 19:04:00,1.74583,1.74589,1.74541,1.74541,293000001.0
2006-03-21 19:05:00,1.74537,1.74553,1.74537,1.74553,113700000.0
2006-03-21 19:06:00,1.74557,1.74572,1.7455,1.74572,711069996.0
2006-03-21 19:07:00,1.74572,1.74572,1.74556,1.74558,279800000.0
2006-03-21 19:08:00,1.74548,1.74553,1.7454,1.74553,582870002.0
2006-03-21 19:09:00,1.74553,1.74555,1.74538,1.74555,265399999.0
2006-03-21 19:10:00,1.7455,1.7455,1.74536,1.74539,488899992.0
2006-03-21 19:11:00,1.74538,1.74542,1.74531,1.74536,182199999.0
2006-03-21 19:12:00,1.74541,1.7455,1.74541,1.74548,275899998.0
2006-03-21 19:13:00,1.7456,1.74582,1.74559,1.74582,376049998.0
2006-03-21 19:14:00,1.74592,1.74688,1.74587,1.74688,224100000.0
2006-03-21 19:15:00,1.74686,1.74686,1.74637,1.74643,436100005.0
2006-03-21 19:16:00,1.74642,1.74658,1.74635,1.74658,153799998.0
2006-03-21 19:17:00,1.74662,1.74664,1.74656,1.74657,183399999.0
2006-03-21 19:18:00,1.74652,1.74653,1.74635,1.74637,286569997.0
2006-03-21 19:19:00,1.74626,1.7463,1.74604,1.74609,365199999.0
2006-03-21 19:20:00,1.74597,1.74603,1.74589,1.74593,288700000.0
2006-03-21 19:21:00,1.74599,1.74634,1.74599,1.74634,368900000.0
2006-03-21 19:22:00,1.74638,1.74638,1.74605,1.74605,269100001.0
2006-03-21 19:23:00,1.74602,1.74628,1.74602,1.74608,312000000.0
2006-03-21 19:24:00,1.74605,1.74618,1.74589,1.74589,151600001.0
2006-03-21 19:25:00,1.74578,1.74578,1.74548,1.74571,48300000.0
2006-03-21 19:26:00,1.74571,1.74571,1.74553,1.74555,254099999.0
2006-03-21 19:27:00,1.74571,1.74589,1.74569,1.7458,497600000.0
2006-03-21 19:28:00,1.74577,1.74577,1.74545,1.74545,359699999.0
2006-03-21 19:29:00,1.7454,1.74582,1.7454,1.74582,288299999.0
2006-03-21 19:30:00,1.74583,1.74613,1.74579,1.7459,520899994.0
2006-03-21 19:31:00,1.7459,1.74595,1.74585,1.74595,287800001.0
2006-03-21 19:32:00,1.746,1.74615,1.74596,1.74607,447999998.0
2006-03-21 19:33:00,1.74609,1.74609,1.74592,1.74602,282870003.0
2006-03-21 19:34:00,1.74595,1.74595,1.74555,1.74555,229000000.0
2006-03-21 19:35:00,1.7455,1.7456,1.7454,1.74552,329500001.0
2006-03-21 19:36:00,1.74561,1.74578,1.7456,1.74561,324499998.0
2006-03-21 19:37:00,1.74557,1.74567,1.74556,1.74561,275399997.0
2006-03-21 19:38:00,1.74561,1.74586,1.74561,1.74586,78600000.0
2006-03-21 19:39:00,1.74592,1.7461,1.7459,1.7461,183399997.0
2006-03-21 19:40:00,1.74616,1.74638,1.74616,1.74636,340499997.0
2006-03-21 19:41:00,1.74638,1.74643,1.74632,1.74639,364399999.0
2006-03-21 19:42:00,1.74637,1.7464,1.74621,1.7464,207699999.0
2006-03-21 19:43:00,1.74642,1.74642,1.74616,1.74622,177649999.0
2006-03-21 19:44:00,1.7462,1.74621,1.74599,1.7461,489699998.0
2006-03-21 19:45:00,1.74605,1.74605,1.7457,1.7457,219700003.0
2006-03-21 19:46:00,1.74562,1.74562,1.74532,1.74539,261000002.0
2006-03-21 19:47:00,1.74542,1.7456,1.74542,1.74559,120000001.0
2006-03-21 19:48:00,1.74563,1.74586,1.74556,1.74586,219800000.0
2006-03-21 19:49:00,1.74597,1.74612,1.74596,1.74612,270999997.0
2006-03-21 19:50:00,1.74612,1.74612,1.74595,1.74609,275650001.0
2006-03-21 19:51:00,1.74612,1.74631,1.74612,1.74625,298899999.0
2006-03-21 19:52:00,1.74627,1.74633,1.74622,1.74622,173399999.0
2006-03-21 19:53:00,1.74627,1.74632,1.74627,1.74627,47800001.0
2006-03-21 19:54:00,1.74617,1.74617,1.74574,1.74574,192699999.0
2006-03-21 19:55:00,1.7457,1.74594,1.7457,1.74582,132099998.0
2006-03-21 19:56:00,1.74584,1.74612,1.74584,1.74612,292200001.0
2006-03-21 19:57:00,1.74608,1.7461,1.74584,1.74592,359099997.0
2006-03-21 19:58:00,1.74598,1.74606,1.7459,1.74592,363800001.0
2006-03-21 19:59:00,1.74586,1.74601,1.74579,1.74601,381600004.0
2006-03-21 20:00:00,1.74601,1.74639,1.74601,1.74635,185100000.0
2006-03-21 20:01:00,1.74639,1.74685,1.74639,1.74675,206800002.0
2006-03-21 20:02:00,1.74678,1.74687,1.74674,1.74687,166200000.0
2006-03-21 20:03:00,1.74691,1.747,1.7469,1.7469,139799998.0
2006-03-21 20:04:00,1.74687,1.74687,1.74678,1.7468,218200001.0
2006-03-21 20:05:00,1.74675,1.7468,1.74671,1.74673,176899999.0
2006-03-21 20:06:00,1.74673,1.74693,1.74673,1.74679,239600000.0
2006-03-21 20:07:00,1.74683,1.74697,1.74683,1.74697,132599998.0
2006-03-21 20:08:00,1.74704,1.74704,1.74691,1.74697,301400004.0
2006-03-21 20:09:00,1.74688,1.74705,1.74687,1.74692,124000001.0
2006-03-21 20:10:00,1.74691,1.74704,1.74691,1.74697,76600000.0
2006-03-21 20:11:00,1.74704,1.74704,1.74696,1.74697,68499998.0
2006-03-21 20:12:00,1.7469,1.74697,1.74683,1.7469,466000002.0
2006-03-21 20:13:00,1.74685,1.74689,1.74675,1.74675,247299997.0
2006-03-21 20:14:00,1.74678,1.74683,1.74671,1.74672,175699997.0
2006-03-21 20:15:00,1.7467,1.74676,1.74665,1.74671,417399998.0
2006-03-21 20:16:00,1.7467,1.74685,1.7467,1.74685,77600000.0
2006-03-21 20:17:00,1.74683,1.74683,1.74675,1.74678,71600000.0
2006-03-21 20:18:00,1.7468,1.74691,1.7468,1.7468,129300000.0
2006-03-21 20:19:00,1.74682,1.74685,1.74677,1.74685,125500001.0
2006-03-21 20:20:00,1.7468,1.74694,1.74679,1.74688,247700001.0
2006-03-21 20:21:00,1.74688,1.74688,1.74681,1.74687,150000001.0
2006-03-21 20:22:00,1.7469,1.74691,1.74672,1.74672,212399998.0
2006-03-21 20:23:00,1.74672,1.74691,1.74669,1.74691,333799997.0
2006-03-21 20:24:00,1.74696,1.74705,1.74695,1.74699,189000000.0
2006-03-21 20:25:00,1.74699,1.74704,1.74691,1.74704,458200001.0
2006-03-21 20:26:00,1.74704,1.7472,1.74702,1.74702,476969999.0
2006-03-21 20:27:00,1.74712,1.74743,1.74712,1.74739,257000000.0
2006-03-21 20:28:00,1.74728,1.74737,1.74702,1.74702,220299999.0
2006-03-21 20:29:00,1.74708,1.74727,1.74703,1.74727,159400000.0
2006-03-21 20:30:00,1.74736,1.74778,1.74729,1.74778,741699999.0
2006-03-21 20:31:00,1.74776,1.74784,1.74759,1.74762,571199998.0
2006-03-21 20:32:00,1.74755,1.74755,1.74735,1.74735,740500000.0
2006-03-21 20:33:00,1.74732,1.74778,1.74728,1.7475,334600000.0
2006-03-21 20:34:00,1.7475,1.7475,1.74732,1.74738,91299998.0
2006-03-21 20:35:00,1.74741,1.74754,1.74741,1.74748,65700000.0
2006-03-21 20:36:00,1.74747,1.7475,1.74726,1.74737,157200000.0
2006-03-21 20:37:00,1.74725,1.74725,1.74696,1.74701,162800001.0
2006-03-21 20:38:00,1.74691,1.74691,1.7465,1.74659,330000001.0
2006-03-21 20:39:00,1.74671,1.74696,1.74653,1.74696,198299998.0
2006-03-21 20:40:00,1.74698,1.74701,1.74683,1.74683,153700001.0
2006-03-21 20:41:00,1.74675,1.7469,1.74674,1.7469,220200000.0
2006-03-21 20:42:00,1.7469,1.74702,1.7469,1.74697,42400001.0
2006-03-21 20:43:00,1.74687,1.74693,1.7468,1.74687,219900000.0
2006-03-21 20:44:00,1.74695,1.74721,1.74695,1.74721,246299999.0
2006-03-21 20:45:00,1.74723,1.74723,1.74708,1.74708,71200000.0
2006-03-21 20:46:00,1.74705,1.74707,1.74705,1.74705,129400000.0
2006-03-21 20:47:00,1.74705,1.74731,1.74705,1.74731,464400001.0
2006-03-21 20:48:00,1.74737,1.74757,1.74728,1.74728,143599999.0
2006-03-21 20:49:00,1.74728,1.74743,1.74727,1.74743,106100001.0
2006-03-21 20:50:00,1.74742,1.74744,1.74734,1.74736,407800000.0
2006-03-21 20:51:00,1.74737,1.74739,1.74717,1.74736,350300003.0
2006-03-21 20:52:00,1.74735,1.7475,1.74735,1.74745,244100000.0
2006-03-21 20:53:00,1.74735,1.74741,1.74721,1.74728,663299996.0
2006-03-21 20:54:00,1.74727,1.74728,1.74717,1.74717,254600000.0
2006-03-21 20:55:00,1.74705,1.74709,1.74687,1.74693,319100002.0
2006-03-21 20:56:00,1.74688,1.74694,1.74678,1.74678,514899999.0
2006-03-21 20:57:00,1.74682,1.74701,1.74682,1.74698,509599998.0
2006-03-21 20:58:00,1.74704,1.74704,1.74673,1.74675,233099998.0
2006-03-21 20:59:00,1.74666,1.74672,1.74657,1.74668,563499997.0
2006-03-21 21:00:00,1.7467,1.7468,1.74666,1.74675,391199998.0
2006-03-21 21:01:00,1.74666,1.74667,1.74644,1.74644,327499997.0
2006-03-21 21:02:00,1.74641,1.74649,1.74638,1.74647,193700001.0
2006-03-21 21:03:00,1.74641,1.74652,1.74641,1.74642,158599999.0
2006-03-21 21:04:00,1.74642,1.7466,1.74642,1.7466,191699997.0
2006-03-21 21:05:00,1.7466,1.74664,1.74654,1.74654,187450000.0
2006-03-21 21:06:00,1.74646,1.7465,1.7464,1.74648,182900000.0
2006-03-21 21:07:00,1.74647,1.74653,1.74639,1.74653,111200000.0
2006-03-21 21:08:00,1.74655,1.74655,1.74652,1.74652,44800000.0
2006-03-21 21:09:00,1.74645,1.74657,1.74622,1.7463,107700001.0
2006-03-21 21:10:00,1.74634,1.74634,1.74627,1.74627,93400001.0
2006-03-21 21:11:00,1.74621,1.74634,1.74621,1.74634,84600001.0
2006-03-21 21:12:00,1.74637,1.74645,1.74635,1.74637,96999999.0
2006-03-21 21:13:00,1.74632,1.74667,1.74632,1.74656,270250003.0
2006-03-21 21:14:00,1.74658,1.7466,1.74648,1.7465,419399998.0
2006-03-21 21:15:00,1.74653,1.74653,1.74636,1.74644,192500000.0
2006-03-21 21:16:00,1.74645,1.74645,1.7464,1.7464,79100000.0
2006-03-21 21:17:00,1.74641,1.74677,1.74631,1.74677,241999996.0
2006-03-21 21:18:00,1.74683,1.74689,1.74683,1.74688,57900001.0
2006-03-21 21:19:00,1.74695,1.74697,1.7469,1.74695,150500001.0
2006-03-21 21:20:00,1.74697,1.74719,1.74695,1.74703,349399996.0
2006-03-21 21:21:00,1.747,1.74709,1.74688,1.74692,183300002.0
2006-03-21 21:22:00,1.74689,1.74711,1.74689,1.74707,144600001.0
2006-03-21 21:23:00,1.74722,1.74728,1.74722,1.74728,42999999.0
2006-03-21 21:24:00,1.74728,1.74728,1.74705,1.7471,180600000.0
2006-03-21 21:25:00,1.74709,1.74716,1.74699,1.74716,155899998.0
2006-03-21 21:26:00,1.74715,1.74715,1.74705,1.74705,51400001.0
2006-03-21 21:27:00,1.74703,1.74712,1.747,1.74707,171999999.0
2006-03-21 21:28:00,1.74704,1.74716,1.74704,1.74716,268799997.0
2006-03-21 21:29:00,1.74711,1.74719,1.74708,1.74709,45300000.0
2006-03-21 21:30:00,1.747,1.747,1.74682,1.74693,54700000.0
2006-03-21 21:31:00,1.74695,1.74695,1.7469,1.74695,24900000.0
2006-03-21 21:32:00,1.74697,1.7471,1.74691,1.74698,383099996.0
2006-03-21 21:33:00,1.74695,1.74697,1.74677,1.74678,241199999.0
2006-03-21 21:34:00,1.74671,1.74671,1.74647,1.74647,267400001.0
2006-03-21 21:35:00,1.74651,1.74656,1.74651,1.74653,68099999.0
2006-03-21 21:36:00,1.74658,1.74667,1.74658,1.74658,138800001.0
2006-03-21 21:37:00,1.74657,1.74667,1.74657,1.74665,195700002.0
2006-03-21 21:38:00,1.74661,1.74689,1.74657,1.74662,120500000.0
2006-03-21 21:39:00,1.74666,1.74666,1.74657,1.74657,72000001.0
2006-03-21 21:40:00,1.74654,1.74661,1.74653,1.74658,144000001.0
2006-03-21 21:41:00,1.74663,1.7469,1.74663,1.7469,178999998.0
2006-03-21 21:42:00,1.74695,1.74716,1.74695,1.74716,77300000.0
2006-03-21 21:43:00,1.74713,1.74713,1.74705,1.74705,99700000.0
2006-03-21 21:44:00,1.74708,1.74715,1.74708,1.74713,129100001.0
2006-03-21 21:45:00,1.7471,1.74723,1.74707,1.74723,74700001.0
2006-03-21 21:46:00,1.74724,1.74724,1.74718,1.74724,84300000.0
2006-03-21 21:47:00,1.74723,1.74723,1.74715,1.74715,178800000.0
2006-03-21 21:48:00,1.7471,1.74725,1.7471,1.74725,143299999.0
2006-03-21 21:49:00,1.74726,1.74736,1.74726,1.7473,97999999.0
2006-03-21 21:50:00,1.74727,1.74734,1.74725,1.74727,40900000.0
2006-03-21 21:51:00,1.74727,1.74733,1.74726,1.74726,168000000.0
2006-03-21 21:52:00,1.7473,1.74743,1.7473,1.74736,62400000.0
2006-03-21 21:53:00,1.74737,1.74739,1.74726,1.74728,96100000.0
2006-03-21 21:54:00,1.74731,1.74731,1.74697,1.74697,147999998.0
2006-03-21 21:55:00,1.74697,1.74705,1.74695,1.747,273300002.0
2006-03-21 21:56:00,1.74702,1.74732,1.74702,1.74732,50800001.0
2006-03-21 21:57:00,1.74737,1.74748,1.74737,1.74748,70050000.0
2006-03-21 21:58:00,1.74752,1.74768,1.74752,1.74768,64499998.0
2006-03-21 21:59:00,1.74769,1.74781,1.74757,1.74757,465299996.0
2006-03-21 22:00:00,1.74766,1.74768,1.74748,1.74761,203100001.0
2006-03-21 22:01:00,1.74767,1.74773,1.74761,1.74773,111900002.0
2006-03-21 22:02:00,1.74778,1.74779,1.74762,1.74772,220699998.0
2006-03-21 22:03:00,1.74763,1.74763,1.74751,1.74752,77100001.0
2006-03-21 22:04:00,1.74747,1.7476,1.74747,1.74759,398599999.0
2006-03-21 22:05:00,1.7476,1.74765,1.74753,1.74753,142299999.0
2006-03-21 22:06:00,1.7475,1.74761,1.7475,1.74757,17800000.0
2006-03-21 22:07:00,1.74768,1.74773,1.74767,1.7477,63100000.0
2006-03-21 22:08:00,1.74771,1.74779,1.74771,1.74771,81999999.0
2006-03-21 22:09:00,1.74772,1.74779,1.74771,1.74773,45000000.0
2006-03-21 22:10:00,1.74768,1.7477,1.74765,1.7477,46600000.0
2006-03-21 22:11:00,1.74769,1.74769,1.74761,1.74762,86399999.0
2006-03-21 22:12:00,1.7476,1.74765,1.74741,1.74741,175800000.0
2006-03-21 22:13:00,1.74743,1.7475,1.74743,1.74743,28800000.0
2006-03-21 22:14:00,1.74728,1.74728,1.74703,1.74707,43100000.0
2006-03-21 22:15:00,1.74709,1.74709,1.74687,1.74692,261700000.0
2006-03-21 22:16:00,1.74697,1.74708,1.74689,1.74706,297500000.0
2006-03-21 22:17:00,1.7471,1.7471,1.74697,1.74708,37300000.0
2006-03-21 22:18:00,1.74704,1.74708,1.74692,1.74694,52350000.0
2006-03-21 22:19:00,1.74704,1.74706,1.74697,1.747,55000000.0
2006-03-21 22:20:00,1.74692,1.74692,1.74669,1.74669,55100002.0
2006-03-21 22:21:00,1.7467,1.74671,1.7465,1.7465,97500002.0
2006-03-21 22:22:00,1.74645,1.7466,1.74644,1.74645,89800000.0
2006-03-21 22:23:00,1.74648,1.74671,1.74647,1.74647,141600000.0
2006-03-21 22:24:00,1.74656,1.74693,1.74656,1.74693,44900000.0
2006-03-21 22:25:00,1.74701,1.7471,1.74699,1.747,130200000.0
2006-03-21 22:26:00,1.747,1.74705,1.747,1.74705,44600001.0
2006-03-21 22:27:00,1.74702,1.74718,1.74702,1.74718,72900001.0
2006-03-21 22:28:00,1.74721,1.74721,1.74691,1.74691,83950001.0
2006-03-21 22:29:00,1.74688,1.7469,1.74675,1.74675,183599999.0
2006-03-21 22:30:00,1.7468,1.74694,1.74678,1.74678,63199999.0
2006-03-21 22:31:00,1.74675,1.74675,1.74673,1.74675,47300000.0
2006-03-21 22:32:00,1.74675,1.7468,1.74675,1.74675,186600002.0
2006-03-21 22:33:00,1.74675,1.74687,1.74675,1.74676,127600000.0
2006-03-21 22:34:00,1.74676,1.74686,1.74675,1.74679,206600001.0
2006-03-21 22:35:00,1.7468,1.74691,1.7468,1.74691,53099999.0
2006-03-21 22:36:00,1.7469,1.74699,1.74677,1.74693,95500000.0
2006-03-21 22:37:00,1.74695,1.74697,1.74682,1.74697,96000001.0
2006-03-21 22:38:00,1.74696,1.7471,1.74696,1.74707,69200000.0
2006-03-21 22:39:00,1.74704,1.74704,1.74697,1.74701,44400000.0
2006-03-21 22:40:00,1.747,1.747,1.74697,1.747,92299999.0
2006-03-21 22:41:00,1.74699,1.74705,1.74696,1.747,100000001.0
2006-03-21 22:42:00,1.74692,1.74692,1.74685,1.74688,34200000.0
2006-03-21 22:43:00,1.74675,1.74675,1.74665,1.74667,116300001.0
2006-03-21 22:44:00,1.7467,1.74683,1.7467,1.74681,105900000.0
2006-03-21 22:45:00,1.74679,1.74679,1.74669,1.74669,67299999.0
2006-03-21 22:46:00,1.74665,1.7467,1.74665,1.74665,78400000.0
2006-03-21 22:47:00,1.74662,1.7467,1.74659,1.74659,129799999.0
2006-03-21 22:48:00,1.74667,1.74679,1.74667,1.74672,51800000.0
2006-03-21 22:49:00,1.74674,1.74679,1.74673,1.74675,70800000.0
2006-03-21 22:50:00,1.74675,1.74685,1.74672,1.7468,47900001.0
2006-03-21 22:51:00,1.74672,1.74673,1.74672,1.74673,13700000.0
2006-03-21 22:52:00,1.74671,1.74672,1.74668,1.74672,38700000.0
2006-03-21 22:53:00,1.74667,1.74672,1.74639,1.74669,112699999.0
2006-03-21 22:54:00,1.74684,1.74688,1.74677,1.74677,105399999.0
2006-03-21 22:55:00,1.74675,1.7468,1.74675,1.7468,15200000.0
2006-03-21 22:56:00,1.74669,1.74669,1.74635,1.74635,35700000.0
2006-03-21 22:57:00,1.74638,1.74655,1.74625,1.74655,77900001.0
2006-03-21 22:58:00,1.7465,1.74665,1.7465,1.7466,58499999.0
2006-03-21 22:59:00,1.74655,1.74655,1.74633,1.74637,176699998.0
2006-03-21 23:00:00,1.74613,1.74668,1.74612,1.74644,92200001.0
2006-03-21 23:01:00,1.74642,1.74649,1.74617,1.74617,65799999.0
2006-03-21 23:02:00,1.74612,1.74629,1.7461,1.74624,69199998.0
2006-03-21 23:03:00,1.74622,1.74622,1.74601,1.74615,55800000.0
2006-03-21 23:04:00,1.74618,1.74637,1.74606,1.74637,50500000.0
2006-03-21 23:05:00,1.7463,1.74645,1.7463,1.74644,46600001.0
2006-03-21 23:06:00,1.7464,1.7464,1.7463,1.74638,63799998.0
2006-03-21 23:07:00,1.7464,1.7465,1.74637,1.74647,44970000.0
2006-03-21 23:08:00,1.74643,1.74658,1.74643,1.74652,17000000.0
2006-03-21 23:09:00,1.74647,1.74655,1.74647,1.7465,17600000.0
2006-03-21 23:10:00,1.74653,1.74655,1.74645,1.74652,32500000.0
2006-03-21 23:11:00,1.74663,1.74663,1.74648,1.74651,56200000.0
2006-03-21 23:12:00,1.74647,1.74655,1.74647,1.74655,40100000.0
2006-03-21 23:13:00,1.74669,1.74687,1.74669,1.74687,86400001.0
2006-03-21 23:14:00,1.74677,1.74685,1.74665,1.74685,116700000.0
2006-03-21 23:15:00,1.74682,1.74683,1.74665,1.74665,92100000.0
2006-03-21 23:16:00,1.74677,1.7469,1.74672,1.74673,42900000.0
2006-03-21 23:17:00,1.7467,1.74682,1.7467,1.74682,63300000.0
2006-03-21 23:18:00,1.74685,1.74689,1.74675,1.74675,70700001.0
2006-03-21 23:19:00,1.74671,1.7468,1.74668,1.74669,92200000.0
2006-03-21 23:20:00,1.7468,1.74687,1.74677,1.74687,36400000.0
2006-03-21 23:21:00,1.74686,1.74698,1.74686,1.74697,44900000.0
2006-03-21 23:22:00,1.74688,1.74695,1.74687,1.74695,31400000.0
2006-03-21 23:23:00,1.74693,1.74716,1.74693,1.74716,90200001.0
2006-03-21 23:24:00,1.74712,1.74712,1.74701,1.74712,68999999.0
2006-03-21 23:25:00,1.74708,1.74714,1.74703,1.74703,32000000.0
2006-03-21 23:26:00,1.74694,1.74694,1.74694,1.74694,15600000.0
2006-03-21 23:27:00,1.7469,1.747,1.7469,1.747,26600000.0
2006-03-21 23:28:00,1.74707,1.74719,1.74707,1.74715,66300002.0
2006-03-21 23:29:00,1.74726,1.74731,1.74707,1.74707,64600000.0
2006-03-21 23:30:00,1.74708,1.74719,1.74708,1.74719,40799999.0
2006-03-21 23:31:00,1.74701,1.74701,1.7468,1.7468,86800000.0
2006-03-21 23:32:00,1.74682,1.74696,1.74682,1.74696,64900000.0
2006-03-21 23:33:00,1.747,1.747,1.747,1.747,2400000.0
2006-03-21 23:34:00,1.74699,1.747,1.74692,1.74692,77899999.0
2006-03-21 23:35:00,1.74685,1.74697,1.74685,1.74697,8800000.0
2006-03-21 23:36:00,1.74682,1.74683,1.74682,1.74683,7200000.0
2006-03-21 23:37:00,1.74679,1.74681,1.74679,1.74681,8400000.0
2006-03-21 23:38:00,1.74677,1.74691,1.74677,1.74686,77099999.0
2006-03-21 23:39:00,1.7468,1.7468,1.74678,1.74678,25600001.0
2006-03-21 23:40:00,1.74675,1.74675,1.7467,1.74675,19600000.0
2006-03-21 23:41:00,1.74675,1.74687,1.74675,1.74685,60700000.0
2006-03-21 23:42:00,1.74685,1.74685,1.74685,1.74685,6800000.0
2006-03-21 23:43:00,1.74678,1.74689,1.74678,1.74686,62900000.0
2006-03-21 23:44:00,1.74688,1.74688,1.74686,1.74687,13900000.0
2006-03-21 23:45:00,1.74702,1.74711,1.74683,1.74703,55200000.0
2006-03-21 23:46:00,1.74712,1.74744,1.74712,1.74738,54799999.0
2006-03-21 23:47:00,1.7473,1.7473,1.74715,1.74715,30000000.0
2006-03-21 23:48:00,1.7471,1.74715,1.7471,1.7471,61699999.0
2006-03-21 23:49:00,1.74719,1.74724,1.74719,1.74724,32300000.0
2006-03-21 23:50:00,1.74732,1.7474,1.74732,1.74733,35500001.0
2006-03-21 23:51:00,1.74724,1.74724,1.74724,1.74724,29800000.0
2006-03-21 23:52:00,1.74717,1.74717,1.74713,1.74713,28600000.0
2006-03-21 23:53:00,1.74717,1.74723,1.74717,1.74723,26700000.0
2006-03-21 23:54:00,1.74738,1.74738,1.74732,1.74732,7200000.0
2006-03-21 23:55:00,1.7474,1.7474,1.7474,1.7474,6000000.0
2006-03-21 23:56:00,1.74742,1.74747,1.74742,1.74747,36200000.0
2006-03-21 23:57:00,1.74741,1.74745,1.74729,1.74743,76600001.0
2006-03-21 23:58:00,1.74734,1.74743,1.74734,1.74739,57400000.0
2006-03-21 23:59:00,1.74745,1.74745,1.74745,1.74745,47700002.0
2006-03-22 00:00:00,1.74724,1.74724,1.74702,1.74704,45700000.0
2006-03-22 00:01:00,1.74717,1.7473,1.74699,1.74709,122899998.0
2006-03-22 00:02:00,1.74698,1.74713,1.74698,1.74713,60200001.0
2006-03-22 00:03:00,1.74722,1.74723,1.74698,1.74713,58100000.0
2006-03-22 00:04:00,1.74717,1.74717,1.74691,1.74703,72400000.0
2006-03-22 00:05:00,1.74702,1.74707,1.7468,1.74694,63400000.0
2006-03-22 00:06:00,1.74688,1.74703,1.74685,1.74695,53399999.0
2006-03-22 00:07:00,1.74695,1.74717,1.74692,1.747,65400000.0
2006-03-22 00:08:00,1.74693,1.74703,1.7468,1.74703,83500000.0
2006-03-22 00:09:00,1.74693,1.74745,1.74691,1.74742,123800000.0
2006-03-22 00:10:00,1.74728,1.7475,1.74714,1.74731,47100001.0
2006-03-22 00:11:00,1.7474,1.7474,1.747,1.747,85300000.0
2006-03-22 00:12:00,1.74721,1.74726,1.74701,1.74718,75699999.0
2006-03-22 00:13:00,1.74744,1.74754,1.74713,1.7473,96799999.0
2006-03-22 00:14:00,1.7474,1.74757,1.74725,1.74725,85599998.0
2006-03-22 00:15:00,1.74713,1.7476,1.74713,1.74747,76300001.0
2006-03-22 00:16:00,1.74753,1.74755,1.74686,1.74703,83000000.0
2006-03-22 00:17:00,1.74701,1.74732,1.74693,1.74726,77500001.0
2006-03-22 00:18:00,1.74732,1.74739,1.74693,1.74711,78600002.0
2006-03-22 00:19:00,1.74695,1.74718,1.74685,1.74706,46200000.0
2006-03-22 00:20:00,1.74684,1.74719,1.74684,1.74698,65499998.0
2006-03-22 00:21:00,1.74698,1.74728,1.74698,1.74717,109999999.0
2006-03-22 00:22:00,1.74727,1.74727,1.74696,1.74708,90499999.0
2006-03-22 00:23:00,1.74712,1.74718,1.74699,1.74714,85749999.0
2006-03-22 00:24:00,1.74705,1.74753,1.74705,1.74753,60100000.0
2006-03-22 00:25:00,1.74745,1.74749,1.7471,1.7471,77000002.0
2006-03-22 00:26:00,1.74732,1.74745,1.74728,1.74739,57300000.0
2006-03-22 00:27:00,1.74729,1.74738,1.74723,1.74723,60899999.0
2006-03-22 00:28:00,1.74729,1.74735,1.74724,1.74735,34800000.0
2006-03-22 00:29:00,1.74735,1.74745,1.74735,1.74745,119800000.0
2006-03-22 00:30:00,1.74741,1.74741,1.74734,1.74734,5400000.0
2006-03-22 00:31:00,1.74729,1.74729,1.74712,1.74712,37200001.0
2006-03-22 00:32:00,1.74701,1.74711,1.74701,1.74702,104400000.0
2006-03-22 00:33:00,1.74705,1.74705,1.74705,1.74705,16200000.0
2006-03-22 00:34:00,1.74705,1.74705,1.74702,1.74702,29600000.0
2006-03-22 00:35:00,1.74706,1.74723,1.74706,1.74716,27700000.0
2006-03-22 00:36:00,1.74717,1.74751,1.74717,1.74751,52100000.0
2006-03-22 00:37:00,1.74755,1.74771,1.74755,1.74771,35300000.0
2006-03-22 00:38:00,1.74767,1.74767,1.74765,1.74765,7200000.0
2006-03-22 00:39:00,1.74771,1.74771,1.74754,1.74754,18800000.0
2006-03-22 00:40:00,1.74751,1.74757,1.74748,1.74748,33200000.0
2006-03-22 00:41:00,1.74749,1.74763,1.74749,1.74751,29000001.0
2006-03-22 00:42:00,1.74745,1.74757,1.74741,1.74755,58999998.0
2006-03-22 00:43:00,1.74765,1.74765,1.7476,1.7476,18100000.0
2006-03-22 00:44:00,1.74762,1.74762,1.74753,1.74755,99600000.0
2006-03-22 00:45:00,1.74748,1.74748,1.74739,1.74741,66700001.0
2006-03-22 00:46:00,1.74726,1.74734,1.7472,1.74725,106499999.0
2006-03-22 00:47:00,1.74722,1.7473,1.74721,1.7473,64100000.0
2006-03-22 00:48:00,1.7473,1.74732,1.74725,1.74732,24800000.0
2006-03-22 00:49:00,1.7473,1.74735,1.7473,1.74733,52400000.0
2006-03-22 00:50:00,1.74728,1.74751,1.74728,1.74733,113900000.0
2006-03-22 00:51:00,1.74748,1.74758,1.74721,1.74729,45400000.0
2006-03-22 00:52:00,1.7474,1.74747,1.7474,1.7474,33900000.0
2006-03-22 00:53:00,1.74732,1.74741,1.74726,1.74726,58600001.0
2006-03-22 00:54:00,1.74726,1.74726,1.7472,1.74721,41200000.0
2006-03-22 00:55:00,1.74708,1.74714,1.7469,1.74714,55900000.0
2006-03-22 00:56:00,1.74741,1.74779,1.74729,1.74779,66699999.0
2006-03-22 00:57:00,1.74798,1.74798,1.74788,1.74793,57300000.0
2006-03-22 00:58:00,1.74794,1.74806,1.74794,1.74806,92899999.0
2006-03-22 00:59:00,1.7482,1.74842,1.7482,1.7484,133400000.0
2006-03-22 01:00:00,1.74843,1.7486,1.74837,1.74837,15200000.0
2006-03-22 01:01:00,1.7483,1.74838,1.7483,1.74838,18000000.0
2006-03-22 01:02:00,1.74837,1.74844,1.74835,1.74835,44500000.0
2006-03-22 01:03:00,1.74843,1.74855,1.74839,1.74852,84999999.0
2006-03-22 01:04:00,1.74845,1.74848,1.74838,1.74845,70400000.0
2006-03-22 01:05:00,1.7486,1.74866,1.74845,1.74849,123699999.0
2006-03-22 01:06:00,1.74859,1.74875,1.74859,1.74859,50300000.0
2006-03-22 01:07:00,1.74856,1.74868,1.74856,1.74867,30800000.0
2006-03-22 01:08:00,1.74868,1.74874,1.74862,1.74872,139699997.0
2006-03-22 01:09:00,1.74863,1.74863,1.74842,1.74858,40800000.0
2006-03-22 01:10:00,1.74863,1.74863,1.7485,1.74852,57000000.0
2006-03-22 01:11:00,1.74852,1.74852,1.7484,1.7484,78599999.0
2006-03-22 01:12:00,1.74832,1.74843,1.74832,1.74838,85700001.0
2006-03-22 01:13:00,1.74844,1.74859,1.74844,1.74859,56569998.0
2006-03-22 01:14:00,1.74866,1.74874,1.74866,1.74874,51900001.0
2006-03-22 01:15:00,1.74872,1.74888,1.74866,1.74888,75100000.0
2006-03-22 01:16:00,1.74882,1.749,1.74878,1.74899,69800000.0
2006-03-22 01:17:00,1.74888,1.74891,1.7488,1.74882,22800000.0
2006-03-22 01:18:00,1.74885,1.74885,1.7488,1.74885,39700000.0
2006-03-22 01:19:00,1.74878,1.7488,1.74878,1.7488,10800000.0
2006-03-22 01:20:00,1.74878,1.74886,1.74872,1.74886,39800000.0
2006-03-22 01:21:00,1.74867,1.74867,1.74857,1.74857,25400000.0
2006-03-22 01:22:00,1.74835,1.74837,1.74835,1.74837,12700000.0
2006-03-22 01:23:00,1.74832,1.74837,1.74832,1.74835,49300000.0
2006-03-22 01:24:00,1.74828,1.7483,1.74822,1.7483,75700002.0
2006-03-22 01:25:00,1.74831,1.74831,1.74822,1.74825,78699998.0
2006-03-22 01:26:00,1.74832,1.74838,1.7483,1.74838,28200000.0
2006-03-22 01:27:00,1.74833,1.74837,1.74826,1.74826,33800000.0
2006-03-22 01:28:00,1.74813,1.74813,1.748,1.748,69300000.0
2006-03-22 01:29:00,1.74815,1.74815,1.74808,1.7481,44199999.0
2006-03-22 01:30:00,1.74815,1.74815,1.74805,1.74805,24800000.0
2006-03-22 01:31:00,1.74808,1.74808,1.74798,1.74798,13100000.0
2006-03-22 01:32:00,1.74798,1.7481,1.74798,1.74802,42100000.0
2006-03-22 01:33:00,1.74799,1.74828,1.74798,1.74822,45700001.0
2006-03-22 01:34:00,1.74818,1.74852,1.74812,1.74852,51400000.0
2006-03-22 01:35:00,1.74848,1.7487,1.74845,1.74869,58599999.0
2006-03-22 01:36:00,1.74867,1.74885,1.74863,1.74885,111999998.0
2006-03-22 01:37:00,1.74897,1.74904,1.74894,1.74898,67000000.0
2006-03-22 01:38:00,1.749,1.74907,1.749,1.749,42000000.0
2006-03-22 01:39:00,1.74908,1.74908,1.74904,1.74908,34200001.0
2006-03-22 01:40:00,1.74902,1.74902,1.749,1.749,8400000.0
2006-03-22 01:41:00,1.74905,1.74905,1.74893,1.749,82199998.0
2006-03-22 01:42:00,1.749,1.74907,1.74884,1.74884,68500000.0
2006-03-22 01:43:00,1.74887,1.74907,1.74887,1.74902,34700000.0
2006-03-22 01:44:00,1.74903,1.74916,1.74891,1.74891,123699999.0
2006-03-22 01:45:00,1.74915,1.74915,1.7491,1.7491,8800000.0
2006-03-22 01:46:00,1.7491,1.7491,1.74902,1.74902,45499999.0
2006-03-22 01:47:00,1.74903,1.74908,1.74895,1.74908,61500000.0
2006-03-22 01:48:00,1.74905,1.74905,1.74893,1.74904,53200000.0
2006-03-22 01:49:00,1.74902,1.74907,1.74902,1.74907,13400000.0
2006-03-22 01:50:00,1.74907,1.74914,1.74898,1.74914,101300001.0
2006-03-22 01:51:00,1.7491,1.7491,1.74905,1.7491,73299998.0
2006-03-22 01:52:00,1.7491,1.74915,1.74908,1.7491,57300000.0
2006-03-22 01:53:00,1.74912,1.74914,1.74869,1.74869,30500000.0
2006-03-22 01:54:00,1.74859,1.7487,1.74848,1.74856,56200000.0
2006-03-22 01:55:00,1.74865,1.74875,1.74865,1.74869,56500001.0
2006-03-22 01:56:00,1.74863,1.74863,1.74845,1.74862,76800002.0
2006-03-22 01:57:00,1.74869,1.74869,1.7486,1.74862,37800001.0
2006-03-22 01:58:00,1.74863,1.74875,1.74843,1.7487,83000001.0
2006-03-22 01:59:00,1.7487,1.7487,1.74867,1.7487,44899999.0
2006-03-22 02:00:00,1.74872,1.74875,1.7487,1.74875,34000001.0
2006-03-22 02:01:00,1.7487,1.7487,1.74862,1.74862,55600001.0
2006-03-22 02:02:00,1.7485,1.7485,1.74835,1.74835,15400000.0
2006-03-22 02:03:00,1.74826,1.74826,1.74811,1.74817,60300001.0
2006-03-22 02:04:00,1.74813,1.7482,1.7481,1.74811,70799998.0
2006-03-22 02:05:00,1.74809,1.74821,1.74808,1.74811,69800001.0
2006-03-22 02:06:00,1.74806,1.7482,1.74806,1.74817,60599998.0
2006-03-22 02:07:00,1.74815,1.74815,1.74815,1.74815,14200000.0
2006-03-22 02:08:00,1.7481,1.7481,1.7481,1.7481,800000.0
2006-03-22 02:09:00,1.74808,1.74808,1.74805,1.74805,36600000.0
2006-03-22 02:10:00,1.74812,1.74812,1.74798,1.74801,61900001.0
2006-03-22 02:11:00,1.74803,1.74803,1.74754,1.7476,63100001.0
2006-03-22 02:12:00,1.74755,1.74772,1.74755,1.74772,38500000.0
2006-03-22 02:13:00,1.7478,1.74785,1.74772,1.7478,84999999.0
2006-03-22 02:14:00,1.7479,1.74793,1.74782,1.74782,58399999.0
2006-03-22 02:15:00,1.74778,1.74784,1.7476,1.7476,110400002.0
2006-03-22 02:16:00,1.74758,1.74758,1.74753,1.74753,64100001.0
2006-03-22 02:17:00,1.7476,1.74767,1.74755,1.74755,39100000.0
2006-03-22 02:18:00,1.7475,1.74755,1.74745,1.74755,70200000.0
2006-03-22 02:19:00,1.74749,1.74753,1.74741,1.74748,42699999.0
2006-03-22 02:20:00,1.74747,1.74753,1.74739,1.74753,90700001.0
2006-03-22 02:21:00,1.74748,1.74748,1.7473,1.7473,94900000.0
2006-03-22 02:22:00,1.74715,1.74734,1.7471,1.7471,167100002.0
2006-03-22 02:23:00,1.74708,1.74712,1.747,1.74702,16400000.0
2006-03-22 02:24:00,1.74695,1.74695,1.74687,1.74689,70900000.0
2006-03-22 02:25:00,1.74687,1.74694,1.74682,1.74682,47000000.0
2006-03-22 02:26:00,1.74679,1.74692,1.74665,1.74692,79099999.0
2006-03-22 02:27:00,1.74695,1.74705,1.74688,1.7469,87800000.0
2006-03-22 02:28:00,1.74686,1.74704,1.74686,1.74704,2900000.0
2006-03-22 02:29:00,1.74709,1.74712,1.74696,1.74712,93699999.0
2006-03-22 02:30:00,1.7471,1.74715,1.74708,1.7471,22300000.0
2006-03-22 02:31:00,1.74715,1.74715,1.74685,1.74685,9500000.0
2006-03-22 02:32:00,1.7471,1.74715,1.7471,1.7471,97500001.0
2006-03-22 02:33:00,1.74708,1.74708,1.7468,1.7468,24200000.0
2006-03-22 02:34:00,1.74677,1.74685,1.74677,1.74678,29500000.0
2006-03-22 02:35:00,1.74676,1.74676,1.74673,1.74673,57499999.0
2006-03-22 02:36:00,1.74682,1.74694,1.74682,1.7469,39300000.0
2006-03-22 02:37:00,1.747,1.74709,1.747,1.74706,49600000.0
2006-03-22 02:38:00,1.74697,1.74705,1.74697,1.74705,58300000.0
2006-03-22 02:39:00,1.74705,1.74705,1.74697,1.74705,116499999.0
2006-03-22 02:40:00,1.74696,1.74696,1.74686,1.74688,32800001.0
2006-03-22 02:41:00,1.7469,1.74695,1.7469,1.7469,58000000.0
2006-03-22 02:42:00,1.74693,1.74695,1.74688,1.74695,69799998.0
2006-03-22 02:43:00,1.74692,1.74701,1.74687,1.74696,60499999.0
2006-03-22 02:44:00,1.74685,1.74702,1.74683,1.74702,91100002.0
2006-03-22 02:45:00,1.747,1.747,1.74695,1.74695,31800000.0
2006-03-22 02:46:00,1.74698,1.74708,1.74698,1.747,84800001.0
2006-03-22 02:47:00,1.74705,1.74705,1.747,1.747,23900000.0
2006-03-22 02:48:00,1.74711,1.74717,1.74707,1.74711,18400000.0
2006-03-22 02:49:00,1.74711,1.74717,1.747,1.747,54300001.0
2006-03-22 02:50:00,1.74705,1.74719,1.74705,1.74715,75100001.0
2006-03-22 02:51:00,1.74701,1.74717,1.74693,1.74716,44000000.0
2006-03-22 02:52:00,1.7471,1.7471,1.74705,1.74708,58700000.0
2006-03-22 02:53:00,1.74712,1.7473,1.74712,1.7473,35399999.0
2006-03-22 02:54:00,1.74733,1.74733,1.74725,1.74727,31400000.0
2006-03-22 02:55:00,1.74713,1.74713,1.74702,1.74702,11700000.0
2006-03-22 02:56:00,1.74705,1.74705,1.74689,1.7469,109100000.0
2006-03-22 02:57:00,1.7468,1.7468,1.74653,1.74662,63900000.0
2006-03-22 02:58:00,1.7467,1.74676,1.74662,1.74665,103599999.0
2006-03-22 02:59:00,1.74663,1.74693,1.74656,1.74689,37800000.0
2006-03-22 03:00:00,1.74678,1.74678,1.74653,1.74653,71500001.0
2006-03-22 03:01:00,1.74651,1.74659,1.74643,1.74656,18300000.0
2006-03-22 03:02:00,1.74654,1.74662,1.74652,1.74652,34500000.0
2006-03-22 03:03:00,1.74653,1.74659,1.74645,1.74653,59500000.0
2006-03-22 03:04:00,1.74655,1.74655,1.7465,1.74653,66400000.0
2006-03-22 03:05:00,1.74635,1.74635,1.74609,1.74609,41200000.0
2006-03-22 03:06:00,1.74605,1.74612,1.74602,1.74605,104699998.0
2006-03-22 03:07:00,1.7461,1.74615,1.7461,1.74615,37000001.0
2006-03-22 03:08:00,1.74626,1.74626,1.74624,1.74624,11600000.0
2006-03-22 03:09:00,1.74638,1.74638,1.74612,1.74623,29300000.0
2006-03-22 03:10:00,1.74625,1.74625,1.74618,1.7462,60200000.0
2006-03-22 03:11:00,1.74618,1.74618,1.74607,1.74607,8400000.0
2006-03-22 03:12:00,1.74611,1.74612,1.746,1.74608,13900000.0
2006-03-22 03:13:00,1.74613,1.74613,1.74597,1.74607,83600002.0
2006-03-22 03:14:00,1.74612,1.74621,1.74612,1.74617,50000000.0
2006-03-22 03:15:00,1.74617,1.74617,1.74608,1.74608,22100001.0
2006-03-22 03:16:00,1.74615,1.74615,1.7461,1.74615,21600000.0
2006-03-22 03:17:00,1.74609,1.74614,1.74604,1.74614,43350000.0
2006-03-22 03:18:00,1.74612,1.74621,1.74612,1.74617,50300000.0
2006-03-22 03:19:00,1.74623,1.74632,1.74611,1.74623,146299999.0
2006-03-22 03:20:00,1.74622,1.7463,1.74616,1.7463,28700000.0
2006-03-22 03:21:00,1.74632,1.74636,1.74625,1.74625,55100001.0
2006-03-22 03:22:00,1.74622,1.74631,1.74617,1.74617,22000000.0
2006-03-22 03:23:00,1.74622,1.74625,1.74622,1.74625,4100000.0
2006-03-22 03:24:00,1.74642,1.74642,1.74629,1.74638,71600000.0
2006-03-22 03:25:00,1.74632,1.74639,1.74631,1.74631,48700000.0
2006-03-22 03:26:00,1.74633,1.74643,1.74621,1.74624,61000000.0
2006-03-22 03:27:00,1.74623,1.74627,1.74623,1.74627,15000000.0
2006-03-22 03:28:00,1.7464,1.74645,1.74631,1.74631,73700000.0
2006-03-22 03:29:00,1.74635,1.74635,1.7463,1.7463,15000000.0
2006-03-22 03:30:00,1.74635,1.74635,1.7463,1.7463,13100000.0
2006-03-22 03:31:00,1.74635,1.74643,1.74634,1.74638,58000002.0
2006-03-22 03:32:00,1.74635,1.74635,1.74628,1.74635,40599999.0
2006-03-22 03:33:00,1.7463,1.74639,1.74619,1.74619,34300000.0
2006-03-22 03:34:00,1.74617,1.74623,1.7461,1.74619,67800001.0
2006-03-22 03:35:00,1.74623,1.74627,1.74623,1.74627,31100000.0
2006-03-22 03:36:00,1.74627,1.74635,1.74627,1.7463,77899998.0
2006-03-22 03:37:00,1.74635,1.74635,1.7463,1.7463,3300000.0
2006-03-22 03:38:00,1.74633,1.74653,1.74632,1.74643,56100000.0
2006-03-22 03:39:00,1.74652,1.74661,1.74652,1.74657,39600000.0
2006-03-22 03:40:00,1.74665,1.74665,1.74658,1.74665,52399998.0
2006-03-22 03:41:00,1.74668,1.74668,1.74666,1.74666,8900000.0
2006-03-22 03:42:00,1.74666,1.74687,1.74666,1.74686,36100000.0
2006-03-22 03:43:00,1.74688,1.74688,1.74686,1.74688,47200000.0
2006-03-22 03:44:00,1.7467,1.7467,1.74657,1.74666,31800000.0
2006-03-22 03:45:00,1.74664,1.74672,1.74664,1.74671,16100000.0
2006-03-22 03:46:00,1.74665,1.74673,1.7466,1.7466,79600002.0
2006-03-22 03:47:00,1.74665,1.7467,1.74662,1.7467,37900000.0
2006-03-22 03:48:00,1.74665,1.7467,1.74659,1.74667,56400000.0
2006-03-22 03:49:00,1.7466,1.74665,1.74655,1.74665,39199999.0
2006-03-22 03:50:00,1.7466,1.7466,1.74658,1.74658,3100000.0
2006-03-22 03:51:00,1.7466,1.74665,1.7466,1.7466,66300001.0
2006-03-22 03:52:00,1.74665,1.74665,1.7466,1.74665,41400001.0
2006-03-22 03:53:00,1.7466,1.74665,1.7466,1.74665,102199999.0
2006-03-22 03:54:00,1.74665,1.74665,1.74657,1.74657,111800002.0
2006-03-22 03:55:00,1.7466,1.74665,1.7466,1.74665,40200000.0
2006-03-22 03:56:00,1.74665,1.74665,1.74655,1.74665,88499999.0
2006-03-22 03:57:00,1.74657,1.7466,1.74657,1.7466,28000000.0
2006-03-22 03:58:00,1.74658,1.74661,1.74648,1.74648,91599999.0
2006-03-22 03:59:00,1.7464,1.74648,1.7464,1.74648,53200001.0
2006-03-22 04:00:00,1.74645,1.74645,1.74645,1.74645,24800001.0
2006-03-22 04:01:00,1.74642,1.74642,1.7464,1.7464,41900000.0
2006-03-22 04:02:00,1.7464,1.74643,1.74626,1.74643,59599998.0
2006-03-22 04:03:00,1.7464,1.7464,1.74635,1.7464,8600000.0
2006-03-22 04:04:00,1.74638,1.74645,1.74638,1.7464,31500000.0
2006-03-22 04:05:00,1.74638,1.74641,1.74632,1.74637,50299999.0
2006-03-22 04:06:00,1.74625,1.74635,1.74625,1.7463,36000000.0
2006-03-22 04:07:00,1.7463,1.74635,1.74623,1.74623,126299999.0
2006-03-22 04:08:00,1.74635,1.74635,1.74625,1.74635,59800000.0
2006-03-22 04:09:00,1.74635,1.74635,1.74628,1.7463,67700001.0
2006-03-22 04:10:00,1.74625,1.7463,1.74625,1.7463,3600000.0
2006-03-22 04:11:00,1.74635,1.74635,1.7463,1.7463,56399999.0
2006-03-22 04:12:00,1.74635,1.74635,1.7463,1.7463,51399999.0
2006-03-22 04:13:00,1.74635,1.74638,1.74625,1.74625,115999999.0
2006-03-22 04:14:00,1.74626,1.7463,1.74612,1.74612,49400000.0
2006-03-22 04:15:00,1.74618,1.74632,1.74618,1.74632,40800000.0
2006-03-22 04:16:00,1.74627,1.74627,1.74615,1.7462,115700000.0
2006-03-22 04:17:00,1.74622,1.74626,1.74622,1.74626,51700001.0
2006-03-22 04:18:00,1.74635,1.74638,1.74635,1.74635,8800000.0
2006-03-22 04:19:00,1.74638,1.74638,1.74632,1.74632,31400000.0
2006-03-22 04:20:00,1.74625,1.74635,1.74625,1.7463,72600001.0
2006-03-22 04:21:00,1.74635,1.74638,1.74635,1.74635,56200000.0
2006-03-22 04:22:00,1.74627,1.74632,1.74616,1.74617,42700000.0
2006-03-22 04:23:00,1.74611,1.74617,1.74601,1.74609,67899999.0
2006-03-22 04:24:00,1.74612,1.74615,1.7461,1.7461,22600000.0
2006-03-22 04:25:00,1.7461,1.7461,1.7461,1.7461,3600000.0
2006-03-22 04:26:00,1.74618,1.74627,1.74614,1.74627,31100001.0
2006-03-22 04:27:00,1.74637,1.74641,1.74633,1.74637,117400000.0
2006-03-22 04:28:00,1.74627,1.7464,1.74617,1.7464,72699999.0
2006-03-22 04:29:00,1.74647,1.7466,1.74645,1.74647,75400000.0
2006-03-22 04:30:00,1.74635,1.74643,1.74622,1.74641,69999999.0
2006-03-22 04:31:00,1.74636,1.74644,1.74632,1.74644,59800000.0
2006-03-22 04:32:00,1.74631,1.74631,1.74631,1.74631,4000000.0
2006-03-22 04:33:00,1.74637,1.7464,1.74613,1.74629,117299999.0
2006-03-22 04:34:00,1.7463,1.7463,1.7463,1.7463,22000000.0
2006-03-22 04:35:00,1.74624,1.74632,1.74624,1.74628,45999999.0
2006-03-22 04:36:00,1.74621,1.74632,1.74621,1.74632,79499999.0
2006-03-22 04:37:00,1.7463,1.7463,1.7461,1.74619,54499999.0
2006-03-22 04:38:00,1.7462,1.74625,1.7462,1.74625,69400001.0
2006-03-22 04:39:00,1.74621,1.74621,1.74614,1.74614,12900000.0
2006-03-22 04:40:00,1.7462,1.7463,1.7462,1.74623,54200000.0
2006-03-22 04:41:00,1.74628,1.74628,1.74621,1.74624,66700001.0
2006-03-22 04:42:00,1.74625,1.74637,1.74623,1.74633,97600001.0
2006-03-22 04:43:00,1.74637,1.74645,1.74637,1.74645,84300000.0
2006-03-22 04:44:00,1.74643,1.74652,1.74643,1.74645,36700000.0
2006-03-22 04:45:00,1.74646,1.74646,1.74639,1.74639,25200000.0
2006-03-22 04:46:00,1.74645,1.74645,1.7464,1.7464,10000000.0
2006-03-22 04:47:00,1.74638,1.74647,1.74638,1.74647,48700000.0
2006-03-22 04:48:00,1.74653,1.74653,1.7464,1.74653,73700001.0
2006-03-22 04:49:00,1.74652,1.74653,1.74639,1.74653,104099999.0
2006-03-22 04:50:00,1.74655,1.74655,1.74645,1.74645,7600000.0
2006-03-22 04:51:00,1.74655,1.74672,1.74655,1.7467,35300000.0
2006-03-22 04:52:00,1.7468,1.747,1.74676,1.747,31100000.0
2006-03-22 04:53:00,1.74698,1.74698,1.7468,1.74688,72100000.0
2006-03-22 04:54:00,1.747,1.74705,1.74688,1.74698,98100000.0
2006-03-22 04:55:00,1.74698,1.74707,1.74689,1.74698,50300000.0
2006-03-22 04:56:00,1.74698,1.74699,1.74687,1.74687,55299999.0
2006-03-22 04:57:00,1.74698,1.74712,1.74698,1.74707,44400001.0
2006-03-22 04:58:00,1.74691,1.74699,1.74691,1.74699,29250000.0
2006-03-22 04:59:00,1.74703,1.74703,1.74703,1.74703,16400000.0
2006-03-22 05:00:00,1.74705,1.74705,1.747,1.747,53300000.0
2006-03-22 05:01:00,1.74695,1.74695,1.74695,1.74695,3200000.0
2006-03-22 05:02:00,1.74698,1.74698,1.74698,1.74698,16799999.0
2006-03-22 05:03:00,1.74701,1.74707,1.7469,1.74697,89500001.0
2006-03-22 05:04:00,1.74697,1.74713,1.74686,1.7469,116899997.0
2006-03-22 05:05:00,1.74695,1.74695,1.74695,1.74695,11400000.0
2006-03-22 05:06:00,1.74687,1.74695,1.74687,1.7469,30899999.0
2006-03-22 05:07:00,1.7469,1.74693,1.74683,1.7469,13900000.0
2006-03-22 05:08:00,1.7469,1.7469,1.7469,1.7469,5100000.0
2006-03-22 05:09:00,1.74696,1.74701,1.74696,1.74699,32900000.0
2006-03-22 05:10:00,1.74705,1.74705,1.74705,1.74705,800000.0
2006-03-22 05:11:00,1.74701,1.74709,1.74691,1.74691,98400000.0
2006-03-22 05:12:00,1.74695,1.74695,1.74676,1.7468,111500001.0
2006-03-22 05:13:00,1.74676,1.74702,1.74676,1.74702,24600000.0
2006-03-22 05:14:00,1.74712,1.74743,1.74712,1.74732,113800001.0
2006-03-22 05:15:00,1.74732,1.74751,1.74732,1.74748,60500000.0
2006-03-22 05:16:00,1.74769,1.74775,1.74753,1.74759,47100000.0
2006-03-22 05:17:00,1.74765,1.74772,1.74755,1.74771,36600000.0
2006-03-22 05:18:00,1.74778,1.74788,1.74776,1.74778,40800000.0
2006-03-22 05:19:00,1.7477,1.74775,1.7477,1.74772,91600002.0
2006-03-22 05:20:00,1.74767,1.74775,1.74767,1.7477,43700000.0
2006-03-22 05:21:00,1.7477,1.74778,1.74768,1.7477,31599999.0
2006-03-22 05:22:00,1.74759,1.74762,1.74743,1.74751,36700000.0
2006-03-22 05:23:00,1.74742,1.74752,1.7471,1.74739,61300000.0
2006-03-22 05:24:00,1.74765,1.74768,1.74763,1.74763,13900000.0
2006-03-22 05:25:00,1.74757,1.74765,1.74757,1.7476,35400000.0
2006-03-22 05:26:00,1.7475,1.7476,1.7475,1.7476,103200001.0
2006-03-22 05:27:00,1.74765,1.74765,1.74765,1.74765,20799999.0
2006-03-22 05:28:00,1.74768,1.74774,1.74761,1.74761,36599999.0
2006-03-22 05:29:00,1.7476,1.7476,1.74755,1.7476,61200000.0
2006-03-22 05:30:00,1.74761,1.74773,1.74761,1.74773,59299998.0
2006-03-22 05:31:00,1.74771,1.74778,1.74767,1.74776,43300001.0
2006-03-22 05:32:00,1.74771,1.74776,1.74764,1.74764,35200000.0
2006-03-22 05:33:00,1.7476,1.7476,1.74751,1.74752,18200000.0
2006-03-22 05:34:00,1.74753,1.74755,1.74725,1.74755,124799999.0
2006-03-22 05:35:00,1.74742,1.74742,1.74713,1.7474,45400000.0
2006-03-22 05:36:00,1.7474,1.74745,1.7474,1.74745,57499998.0
2006-03-22 05:37:00,1.74714,1.74714,1.74655,1.74655,54300001.0
2006-03-22 05:38:00,1.74654,1.74656,1.74628,1.74649,50700000.0
2006-03-22 05:39:00,1.74638,1.74648,1.74636,1.74636,79299999.0
2006-03-22 05:40:00,1.74649,1.74661,1.74643,1.74657,72900000.0
2006-03-22 05:41:00,1.74658,1.74659,1.74652,1.74653,37000000.0
2006-03-22 05:42:00,1.74662,1.74667,1.74662,1.74667,6700000.0
2006-03-22 05:43:00,1.74655,1.74655,1.74641,1.74641,33300000.0
2006-03-22 05:44:00,1.74645,1.74645,1.74638,1.74638,65100001.0
2006-03-22 05:45:00,1.74646,1.74651,1.74641,1.74649,95099997.0
2006-03-22 05:46:00,1.74635,1.7464,1.74635,1.7464,4800000.0
2006-03-22 05:47:00,1.74641,1.74653,1.74641,1.74653,69600000.0
2006-03-22 05:48:00,1.74657,1.7466,1.74654,1.74657,46600000.0
2006-03-22 05:49:00,1.74642,1.7465,1.74642,1.7465,31200000.0
2006-03-22 05:50:00,1.74657,1.74657,1.74657,1.74657,3400000.0
2006-03-22 05:51:00,1.74648,1.74653,1.74648,1.74648,41099999.0
2006-03-22 05:52:00,1.74633,1.74633,1.74613,1.74613,20200000.0
2006-03-22 05:53:00,1.74605,1.74615,1.74595,1.74605,54099999.0
2006-03-22 05:54:00,1.74621,1.74665,1.74621,1.74648,53400001.0
2006-03-22 05:55:00,1.74637,1.74643,1.74637,1.74639,75499998.0
2006-03-22 05:56:00,1.74644,1.74658,1.74637,1.74637,49600000.0
2006-03-22 05:57:00,1.74637,1.74643,1.74636,1.74643,38000000.0
2006-03-22 05:58:00,1.74647,1.74653,1.7464,1.74649,30200000.0
2006-03-22 05:59:00,1.74647,1.74649,1.7464,1.74648,64200000.0
2006-03-22 06:00:00,1.74653,1.74653,1.74637,1.74644,54700000.0
2006-03-22 06:01:00,1.74667,1.74679,1.74656,1.7467,55500000.0
2006-03-22 06:02:00,1.7468,1.7469,1.7468,1.7469,49400000.0
2006-03-22 06:03:00,1.74699,1.74704,1.74692,1.74704,36500000.0
2006-03-22 06:04:00,1.74705,1.74705,1.74705,1.74705,8200000.0
2006-03-22 06:05:00,1.74698,1.747,1.74692,1.74692,13100000.0
2006-03-22 06:06:00,1.74688,1.74703,1.74688,1.74694,171700002.0
2006-03-22 06:07:00,1.74691,1.74703,1.74691,1.74693,36300000.0
2006-03-22 06:08:00,1.74679,1.74679,1.74676,1.74676,42299998.0
2006-03-22 06:09:00,1.7466,1.74668,1.7466,1.74662,78300000.0
2006-03-22 06:10:00,1.74658,1.74659,1.74646,1.74648,47300000.0
2006-03-22 06:11:00,1.74647,1.74653,1.74645,1.74645,95999997.0
2006-03-22 06:12:00,1.74651,1.74653,1.74644,1.74646,54099999.0
2006-03-22 06:13:00,1.74645,1.74652,1.74645,1.74649,20900000.0
2006-03-22 06:14:00,1.74657,1.74666,1.74648,1.74659,78700001.0
2006-03-22 06:15:00,1.74667,1.74673,1.74661,1.74673,14600000.0
2006-03-22 06:16:00,1.74667,1.74667,1.7464,1.7464,98099998.0
2006-03-22 06:17:00,1.74636,1.74636,1.74621,1.74628,53299999.0
2006-03-22 06:18:00,1.7463,1.74635,1.7463,1.74635,37800001.0
2006-03-22 06:19:00,1.74628,1.74628,1.74628,1.74628,5200000.0
2006-03-22 06:20:00,1.7464,1.74654,1.7464,1.74644,46600000.0
2006-03-22 06:21:00,1.7464,1.74647,1.7464,1.7464,66700000.0
2006-03-22 06:22:00,1.74638,1.74648,1.74638,1.74648,86199999.0
2006-03-22 06:23:00,1.74657,1.74657,1.74645,1.74645,24300000.0
2006-03-22 06:24:00,1.74647,1.74651,1.7464,1.7464,195600001.0
2006-03-22 06:25:00,1.74646,1.74647,1.74632,1.74637,82399998.0
2006-03-22 06:26:00,1.74636,1.74639,1.74636,1.74639,36600000.0
2006-03-22 06:27:00,1.74628,1.74628,1.74602,1.74606,47100000.0
2006-03-22 06:28:00,1.74602,1.74623,1.74592,1.74593,90899999.0
2006-03-22 06:29:00,1.74592,1.74608,1.74591,1.74601,40800000.0
2006-03-22 06:30:00,1.7459,1.74595,1.74585,1.74595,89599997.0
2006-03-22 06:31:00,1.74573,1.74573,1.74548,1.74549,79500000.0
2006-03-22 06:32:00,1.74546,1.7456,1.74538,1.7456,39700000.0
2006-03-22 06:33:00,1.74569,1.74575,1.74569,1.74575,4100000.0
2006-03-22 06:34:00,1.74572,1.74641,1.74572,1.74635,45099999.0
2006-03-22 06:35:00,1.7463,1.7463,1.74625,1.74625,15900000.0
2006-03-22 06:36:00,1.74642,1.74682,1.74642,1.74682,39500000.0
2006-03-22 06:37:00,1.74678,1.74678,1.74672,1.74672,38000002.0
2006-03-22 06:38:00,1.74669,1.74671,1.74669,1.74671,29900000.0
2006-03-22 06:39:00,1.74667,1.74673,1.74658,1.74673,55400000.0
2006-03-22 06:40:00,1.74675,1.74675,1.74672,1.74672,20199999.0
2006-03-22 06:41:00,1.74675,1.74682,1.7467,1.7467,64599999.0
2006-03-22 06:42:00,1.74665,1.74665,1.74665,1.74665,4600000.0
2006-03-22 06:43:00,1.74665,1.74665,1.7466,1.7466,26400000.0
2006-03-22 06:44:00,1.74662,1.74668,1.7466,1.74668,45000000.0
2006-03-22 06:45:00,1.74674,1.747,1.74671,1.747,65500000.0
2006-03-22 06:46:00,1.74708,1.74708,1.74688,1.74692,59499999.0
2006-03-22 06:47:00,1.74686,1.74693,1.74671,1.74693,57900000.0
2006-03-22 06:48:00,1.74692,1.74702,1.74686,1.74686,50299999.0
2006-03-22 06:49:00,1.7469,1.74718,1.7469,1.74702,82900002.0
2006-03-22 06:50:00,1.747,1.747,1.747,1.747,18100000.0
2006-03-22 06:51:00,1.747,1.74708,1.74698,1.74708,40600000.0
2006-03-22 06:52:00,1.7471,1.74726,1.74693,1.74705,87800000.0
2006-03-22 06:53:00,1.7471,1.7472,1.7471,1.7471,43200000.0
2006-03-22 06:54:00,1.74713,1.74713,1.74702,1.74707,43800001.0
2006-03-22 06:55:00,1.747,1.747,1.747,1.747,2400000.0
2006-03-22 06:56:00,1.74695,1.74705,1.74695,1.74705,5400000.0
2006-03-22 06:57:00,1.747,1.747,1.747,1.747,12400000.0
2006-03-22 06:58:00,1.74709,1.74711,1.74709,1.74711,14400000.0
2006-03-22 06:59:00,1.74708,1.74721,1.74702,1.74702,89400000.0
2006-03-22 07:00:00,1.74717,1.74721,1.74711,1.74711,58500001.0
2006-03-22 07:01:00,1.74709,1.74721,1.74704,1.74707,68799999.0
2006-03-22 07:02:00,1.74713,1.74715,1.74713,1.74715,13900000.0
2006-03-22 07:03:00,1.7471,1.74717,1.7471,1.7471,65500000.0
2006-03-22 07:04:00,1.74715,1.74715,1.7471,1.7471,16800000.0
2006-03-22 07:05:00,1.74705,1.74705,1.74683,1.7469,99300001.0
2006-03-22 07:06:00,1.74693,1.74693,1.74688,1.74688,19300000.0
2006-03-22 07:07:00,1.74702,1.74707,1.74701,1.74702,25100000.0
2006-03-22 07:08:00,1.74706,1.74713,1.74704,1.74713,41500000.0
2006-03-22 07:09:00,1.74712,1.74718,1.74705,1.74718,35000000.0
2006-03-22 07:10:00,1.7472,1.74725,1.7472,1.74725,3600000.0
2006-03-22 07:11:00,1.74717,1.74718,1.74717,1.74718,43700001.0
2006-03-22 07:12:00,1.74723,1.74723,1.7472,1.7472,3500000.0
2006-03-22 07:13:00,1.74725,1.74725,1.74715,1.74717,60499999.0
2006-03-22 07:14:00,1.74715,1.74725,1.74715,1.7472,70400000.0
2006-03-22 07:15:00,1.74723,1.74723,1.74705,1.74717,77199999.0
2006-03-22 07:16:00,1.74715,1.74715,1.7471,1.74713,7300000.0
2006-03-22 07:17:00,1.74715,1.74718,1.74708,1.74715,91600000.0
2006-03-22 07:18:00,1.74712,1.74722,1.7471,1.7471,40400000.0
2006-03-22 07:19:00,1.74712,1.74724,1.74712,1.74717,57000000.0
2006-03-22 07:20:00,1.74719,1.74729,1.74716,1.74726,48400000.0
2006-03-22 07:21:00,1.74722,1.74734,1.74722,1.74728,35700000.0
2006-03-22 07:22:00,1.74718,1.74725,1.74718,1.74725,28500000.0
2006-03-22 07:23:00,1.74725,1.74725,1.7472,1.7472,18800000.0
2006-03-22 07:24:00,1.7472,1.74725,1.74715,1.7472,113600000.0
2006-03-22 07:25:00,1.7472,1.74728,1.74712,1.7472,91000000.0
2006-03-22 07:26:00,1.74717,1.7472,1.74706,1.74715,34300000.0
2006-03-22 07:27:00,1.74706,1.74723,1.74706,1.74723,78200000.0
2006-03-22 07:28:00,1.74728,1.7473,1.74728,1.7473,23500000.0
2006-03-22 07:29:00,1.74735,1.74735,1.74735,1.74735,16299999.0
2006-03-22 07:30:00,1.74735,1.74735,1.7473,1.7473,21500000.0
2006-03-22 07:31:00,1.74726,1.74726,1.74714,1.74714,49300000.0
2006-03-22 07:32:00,1.74708,1.74712,1.74706,1.7471,23300000.0
2006-03-22 07:33:00,1.74713,1.74713,1.74699,1.74706,65200000.0
2006-03-22 07:34:00,1.747,1.74705,1.74697,1.747,42200000.0
2006-03-22 07:35:00,1.74705,1.74708,1.74695,1.747,80746995.0
2006-03-22 07:36:00,1.74703,1.74703,1.74691,1.74691,40500000.0
2006-03-22 07:37:00,1.74688,1.74688,1.74683,1.74683,21200000.0
2006-03-22 07:38:00,1.74678,1.74688,1.74678,1.74688,14400000.0
2006-03-22 07:39:00,1.7468,1.7468,1.7468,1.7468,17500000.0
2006-03-22 07:40:00,1.7468,1.74685,1.74672,1.7468,25700000.0
2006-03-22 07:41:00,1.74682,1.74692,1.74682,1.74682,31546994.0
2006-03-22 07:42:00,1.74685,1.74704,1.74685,1.74695,45800000.0
2006-03-22 07:43:00,1.7471,1.7471,1.747,1.747,74700001.0
2006-03-22 07:44:00,1.74702,1.74724,1.74702,1.74724,16400000.0
2006-03-22 07:45:00,1.74718,1.74723,1.74705,1.74705,77500000.0
2006-03-22 07:46:00,1.74699,1.74708,1.74699,1.74708,50400000.0
2006-03-22 07:47:00,1.74705,1.7471,1.74705,1.7471,8000000.0
2006-03-22 07:48:00,1.74722,1.74722,1.74716,1.74716,5900000.0
2006-03-22 07:49:00,1.74718,1.74723,1.74716,1.74723,32000000.0
2006-03-22 07:50:00,1.74723,1.74724,1.74723,1.74724,12800000.0
2006-03-22 07:51:00,1.74728,1.74731,1.74723,1.74723,11100000.0
2006-03-22 07:52:00,1.74725,1.74725,1.74725,1.74725,45400002.0
2006-03-22 07:53:00,1.74718,1.74718,1.74718,1.74718,800000.0
2006-03-22 07:54:00,1.74727,1.74727,1.74707,1.74713,97499998.0
2006-03-22 07:55:00,1.74713,1.74713,1.747,1.74708,64400000.0
2006-03-22 07:56:00,1.74711,1.74711,1.74702,1.74702,8900000.0
2006-03-22 07:57:00,1.7469,1.74693,1.74669,1.74669,11000000.0
2006-03-22 07:58:00,1.74657,1.74672,1.74657,1.74672,43099999.0
2006-03-22 07:59:00,1.74678,1.74693,1.74677,1.74683,25099999.0
2006-03-22 08:00:00,1.7467,1.7468,1.74657,1.7468,25700000.0
2006-03-22 08:01:00,1.74685,1.74688,1.74667,1.74667,50100000.0
2006-03-22 08:02:00,1.74672,1.74681,1.74672,1.74678,73800003.0
2006-03-22 08:03:00,1.74677,1.74681,1.74669,1.74669,19300000.0
2006-03-22 08:04:00,1.74672,1.74682,1.74668,1.74682,108200000.0
2006-03-22 08:05:00,1.74683,1.74683,1.74667,1.74683,49400000.0
2006-03-22 08:06:00,1.74688,1.74693,1.74678,1.74678,91699999.0
2006-03-22 08:07:00,1.7468,1.7469,1.7468,1.74688,56700001.0
2006-03-22 08:08:00,1.74685,1.74685,1.74659,1.7466,32200000.0
2006-03-22 08:09:00,1.74653,1.74666,1.74653,1.74666,57500000.0
2006-03-22 08:10:00,1.74662,1.74679,1.74662,1.74666,65300000.0
2006-03-22 08:11:00,1.74665,1.74665,1.7466,1.7466,72100000.0
2006-03-22 08:12:00,1.74661,1.74671,1.74661,1.74668,112300004.0
2006-03-22 08:13:00,1.74669,1.74675,1.74666,1.74672,61700000.0
2006-03-22 08:14:00,1.7468,1.7468,1.7468,1.7468,10700000.0
2006-03-22 08:15:00,1.74685,1.74685,1.74675,1.7468,44900000.0
2006-03-22 08:16:00,1.74673,1.74677,1.74662,1.74677,41800001.0
2006-03-22 08:17:00,1.74685,1.74699,1.74685,1.74693,46800001.0
2006-03-22 08:18:00,1.7469,1.74695,1.74685,1.74685,29300000.0
2006-03-22 08:19:00,1.7469,1.74695,1.74688,1.74695,93699998.0
2006-03-22 08:20:00,1.74695,1.74695,1.74683,1.74695,92400000.0
2006-03-22 08:21:00,1.74694,1.74717,1.74694,1.74714,67200000.0
2006-03-22 08:22:00,1.74724,1.74724,1.74711,1.74723,29100000.0
2006-03-22 08:23:00,1.7472,1.74725,1.74699,1.74725,49200000.0
2006-03-22 08:24:00,1.74725,1.74725,1.74707,1.7471,11200000.0
2006-03-22 08:25:00,1.74703,1.74731,1.74703,1.74731,101299999.0
2006-03-22 08:26:00,1.74732,1.74735,1.74725,1.7473,71000000.0
2006-03-22 08:27:00,1.74725,1.74726,1.74717,1.7472,78000002.0
2006-03-22 08:28:00,1.74712,1.74719,1.74707,1.74712,90200000.0
2006-03-22 08:29:00,1.74709,1.74712,1.74696,1.74707,44999999.0
2006-03-22 08:30:00,1.74706,1.74706,1.74695,1.74695,61100001.0
2006-03-22 08:31:00,1.74686,1.74702,1.74686,1.74697,80199997.0
2006-03-22 08:32:00,1.74691,1.74691,1.74672,1.74672,16100000.0
2006-03-22 08:33:00,1.74674,1.74687,1.74674,1.7468,58100000.0
2006-03-22 08:34:00,1.74675,1.74685,1.74675,1.7468,60000001.0
2006-03-22 08:35:00,1.74687,1.74695,1.74681,1.74682,87299999.0
2006-03-22 08:36:00,1.74684,1.74694,1.74684,1.74694,5900000.0
2006-03-22 08:37:00,1.74687,1.7469,1.74687,1.7469,28600000.0
2006-03-22 08:38:00,1.74695,1.74695,1.7469,1.7469,9100000.0
2006-03-22 08:39:00,1.7469,1.74698,1.7469,1.74698,72100002.0
2006-03-22 08:40:00,1.74701,1.74734,1.74701,1.74734,83099998.0
2006-03-22 08:41:00,1.74748,1.74763,1.74747,1.74759,112499999.0
2006-03-22 08:42:00,1.74767,1.74773,1.74763,1.74773,99600002.0
2006-03-22 08:43:00,1.74772,1.74772,1.74754,1.74757,73000001.0
2006-03-22 08:44:00,1.74764,1.74777,1.74764,1.74767,36000000.0
2006-03-22 08:45:00,1.74775,1.74775,1.7476,1.74767,39300000.0
2006-03-22 08:46:00,1.74776,1.74786,1.74776,1.74778,50600001.0
2006-03-22 08:47:00,1.74775,1.74775,1.7477,1.7477,56400000.0
2006-03-22 08:48:00,1.74775,1.74775,1.74765,1.74765,31200000.0
2006-03-22 08:49:00,1.74772,1.74772,1.74754,1.74754,60600000.0
2006-03-22 08:50:00,1.74748,1.74755,1.74745,1.74745,76000001.0
2006-03-22 08:51:00,1.74735,1.74735,1.74728,1.74735,63600000.0
2006-03-22 08:52:00,1.74722,1.74722,1.74706,1.74714,35700000.0
2006-03-22 08:53:00,1.74715,1.74721,1.74715,1.74718,38100000.0
2006-03-22 08:54:00,1.74722,1.74726,1.74721,1.74722,48900000.0
2006-03-22 08:55:00,1.74724,1.74732,1.74715,1.74719,76700000.0
2006-03-22 08:56:00,1.74722,1.74722,1.74706,1.74706,80000001.0
2006-03-22 08:57:00,1.74713,1.74721,1.74713,1.74713,65100000.0
2006-03-22 08:58:00,1.74704,1.74708,1.74701,1.74708,50000001.0
2006-03-22 08:59:00,1.74717,1.74724,1.74712,1.74712,37200001.0
2006-03-22 09:00:00,1.7471,1.7471,1.74705,1.74705,47600000.0
2006-03-22 09:01:00,1.74718,1.74732,1.74718,1.74729,25600000.0
2006-03-22 09:02:00,1.7473,1.74737,1.74721,1.74721,79800000.0
2006-03-22 09:03:00,1.74719,1.74722,1.74709,1.74717,77399998.0
2006-03-22 09:04:00,1.7471,1.74726,1.7471,1.74715,91299998.0
2006-03-22 09:05:00,1.7472,1.7472,1.7472,1.7472,25100001.0
2006-03-22 09:06:00,1.7473,1.74747,1.7473,1.74747,34000000.0
2006-03-22 09:07:00,1.74753,1.74763,1.74753,1.74754,85900000.0
2006-03-22 09:08:00,1.74755,1.74764,1.74747,1.74759,85900001.0
2006-03-22 09:09:00,1.7477,1.74773,1.7476,1.74764,51599998.0
2006-03-22 09:10:00,1.74768,1.74773,1.74766,1.74767,79000000.0
2006-03-22 09:11:00,1.74772,1.74789,1.74772,1.74783,57599999.0
2006-03-22 09:12:00,1.74787,1.74793,1.74779,1.74793,75200001.0
2006-03-22 09:13:00,1.7479,1.74805,1.7479,1.74797,80500001.0
2006-03-22 09:14:00,1.74797,1.74811,1.74776,1.74799,45500000.0
2006-03-22 09:15:00,1.74789,1.74789,1.74779,1.74788,45600000.0
2006-03-22 09:16:00,1.74774,1.74784,1.74757,1.74757,79200000.0
2006-03-22 09:17:00,1.74756,1.74764,1.74717,1.74717,86500000.0
2006-03-22 09:18:00,1.74708,1.7471,1.74707,1.74707,8700000.0
2006-03-22 09:19:00,1.74707,1.74716,1.74706,1.74716,24800000.0
2006-03-22 09:20:00,1.7472,1.74728,1.7472,1.74728,38200001.0
2006-03-22 09:21:00,1.74747,1.74792,1.74747,1.74792,19800000.0
2006-03-22 09:22:00,1.74806,1.74811,1.74775,1.74775,77500000.0
2006-03-22 09:23:00,1.74771,1.74771,1.74753,1.74765,54300000.0
2006-03-22 09:24:00,1.7476,1.7477,1.74749,1.74758,103900000.0
2006-03-22 09:25:00,1.74741,1.74758,1.74741,1.7475,65999999.0
2006-03-22 09:26:00,1.74762,1.74778,1.74762,1.74778,19900000.0
2006-03-22 09:27:00,1.74787,1.74789,1.74787,1.74787,32299999.0
2006-03-22 09:28:00,1.7479,1.7479,1.74766,1.74766,51300000.0
2006-03-22 09:29:00,1.74777,1.74791,1.74777,1.74786,129500002.0
2006-03-22 09:30:00,1.74773,1.74799,1.74773,1.74799,65299999.0
2006-03-22 09:31:00,1.74798,1.74806,1.74787,1.74797,148099997.0
2006-03-22 09:32:00,1.74788,1.748,1.74781,1.74791,54099999.0
2006-03-22 09:33:00,1.74774,1.74774,1.74744,1.74748,25800000.0
2006-03-22 09:34:00,1.74745,1.74764,1.74737,1.74764,36700001.0
2006-03-22 09:35:00,1.74776,1.74786,1.74762,1.74765,29400000.0
2006-03-22 09:36:00,1.7475,1.74765,1.74739,1.74745,50899999.0
2006-03-22 09:37:00,1.74737,1.74754,1.74731,1.7475,65399998.0
2006-03-22 09:38:00,1.7476,1.74764,1.74753,1.74758,75700000.0
2006-03-22 09:39:00,1.74735,1.74748,1.74735,1.7474,63600000.0
2006-03-22 09:40:00,1.74733,1.74763,1.74733,1.74757,73650000.0
2006-03-22 09:41:00,1.74762,1.74798,1.74762,1.74778,31000000.0
2006-03-22 09:42:00,1.7481,1.74864,1.74805,1.74864,44900000.0
2006-03-22 09:43:00,1.74865,1.74885,1.74854,1.74856,65300001.0
2006-03-22 09:44:00,1.7487,1.74903,1.7487,1.74903,123100000.0
2006-03-22 09:45:00,1.74911,1.74925,1.74911,1.74917,49100000.0
2006-03-22 09:46:00,1.74927,1.74986,1.74927,1.74986,62699999.0
2006-03-22 09:47:00,1.74981,1.74981,1.74951,1.74951,52100001.0
2006-03-22 09:48:00,1.74958,1.74965,1.74958,1.7496,46299999.0
2006-03-22 09:49:00,1.74972,1.75002,1.74972,1.74994,95450002.0
2006-03-22 09:50:00,1.75001,1.75001,1.74978,1.74994,81200000.0
2006-03-22 09:51:00,1.74993,1.74993,1.7496,1.74984,109000000.0
2006-03-22 09:52:00,1.75003,1.75031,1.75003,1.75016,114800003.0
2006-03-22 09:53:00,1.75023,1.75023,1.75003,1.75003,53399999.0
2006-03-22 09:54:00,1.75003,1.75015,1.74993,1.75003,60300000.0
2006-03-22 09:55:00,1.74992,1.74992,1.74932,1.7497,65000000.0
2006-03-22 09:56:00,1.74973,1.75006,1.74967,1.74995,71400000.0
2006-03-22 09:57:00,1.75001,1.75025,1.75001,1.75025,51800000.0
2006-03-22 09:58:00,1.7504,1.75044,1.75018,1.75019,109399999.0
2006-03-22 09:59:00,1.75017,1.75023,1.74969,1.74974,46500000.0
2006-03-22 10:00:00,1.74963,1.74963,1.7494,1.7494,32199999.0
2006-03-22 10:01:00,1.74959,1.74977,1.74951,1.74971,85100001.0
2006-03-22 10:02:00,1.74969,1.74969,1.74956,1.74956,48600001.0
2006-03-22 10:03:00,1.7497,1.74974,1.74957,1.74957,31700000.0
2006-03-22 10:04:00,1.74964,1.75,1.74964,1.74997,59100000.0
2006-03-22 10:05:00,1.74975,1.74976,1.74961,1.74961,39400000.0
2006-03-22 10:06:00,1.74957,1.74957,1.7487,1.7487,124699999.0
2006-03-22 10:07:00,1.74878,1.74936,1.74878,1.74934,70400000.0
2006-03-22 10:08:00,1.7493,1.74944,1.7493,1.74935,75299998.0
2006-03-22 10:09:00,1.74949,1.74958,1.74945,1.74945,68999999.0
2006-03-22 10:10:00,1.74942,1.74942,1.74859,1.74877,83600001.0
2006-03-22 10:11:00,1.74871,1.74931,1.74867,1.74931,34900000.0
2006-03-22 10:12:00,1.74933,1.74941,1.74924,1.74941,56299999.0
2006-03-22 10:13:00,1.74935,1.74937,1.74927,1.74937,9600000.0
2006-03-22 10:14:00,1.74929,1.74948,1.74929,1.74946,68899998.0
2006-03-22 10:15:00,1.74943,1.74948,1.74933,1.74948,139400004.0
2006-03-22 10:16:00,1.74937,1.74946,1.74928,1.74928,102900000.0
2006-03-22 10:17:00,1.74926,1.7493,1.74913,1.74913,70700000.0
2006-03-22 10:18:00,1.7492,1.74933,1.7492,1.74933,52200000.0
2006-03-22 10:19:00,1.74924,1.74925,1.7491,1.74911,68399999.0
2006-03-22 10:20:00,1.74899,1.7491,1.74896,1.74902,61700000.0
2006-03-22 10:21:00,1.749,1.74912,1.74899,1.74912,46900000.0
2006-03-22 10:22:00,1.74919,1.74927,1.74919,1.74927,34600001.0
2006-03-22 10:23:00,1.74931,1.74943,1.74927,1.74931,89799999.0
2006-03-22 10:24:00,1.74934,1.74942,1.74934,1.74938,44199998.0
2006-03-22 10:25:00,1.74927,1.74939,1.74924,1.74928,83999998.0
2006-03-22 10:26:00,1.74918,1.74918,1.74897,1.74905,35200000.0
2006-03-22 10:27:00,1.74902,1.74912,1.74898,1.749,77300000.0
2006-03-22 10:28:00,1.74901,1.74912,1.74899,1.74912,57700000.0
2006-03-22 10:29:00,1.74906,1.74906,1.74894,1.74894,28500000.0
2006-03-22 10:30:00,1.74888,1.74888,1.74867,1.74872,39400000.0
2006-03-22 10:31:00,1.74863,1.74881,1.74854,1.74878,39800001.0
2006-03-22 10:32:00,1.7488,1.74897,1.74879,1.74879,48800001.0
2006-03-22 10:33:00,1.74866,1.74907,1.74866,1.74906,47799999.0
2006-03-22 10:34:00,1.74903,1.74905,1.74898,1.74905,88699999.0
2006-03-22 10:35:00,1.74893,1.74908,1.74888,1.74902,68300000.0
2006-03-22 10:36:00,1.74896,1.74911,1.74896,1.74897,58200000.0
2006-03-22 10:37:00,1.74899,1.74929,1.74892,1.74929,62200001.0
2006-03-22 10:38:00,1.74934,1.74936,1.74924,1.74936,96399999.0
2006-03-22 10:39:00,1.74933,1.74933,1.7492,1.7492,89299998.0
2006-03-22 10:40:00,1.74935,1.74942,1.74906,1.74907,52900001.0
2006-03-22 10:41:00,1.74892,1.74894,1.74884,1.74892,72300001.0
2006-03-22 10:42:00,1.74906,1.74907,1.74893,1.74907,61200001.0
2006-03-22 10:43:00,1.74917,1.74918,1.74905,1.7491,163999998.0
2006-03-22 10:44:00,1.74907,1.74907,1.74887,1.7489,41400000.0
2006-03-22 10:45:00,1.74891,1.74902,1.74891,1.74902,34700000.0
2006-03-22 10:46:00,1.74884,1.74884,1.74862,1.74862,54500000.0
2006-03-22 10:47:00,1.74865,1.7488,1.74865,1.7488,80700001.0
2006-03-22 10:48:00,1.74877,1.74888,1.74877,1.74888,29100001.0
2006-03-22 10:49:00,1.74893,1.74898,1.74888,1.74898,65500000.0
2006-03-22 10:50:00,1.74891,1.74893,1.74876,1.74881,123399999.0
2006-03-22 10:51:00,1.74881,1.74887,1.74875,1.74881,92700000.0
2006-03-22 10:52:00,1.74883,1.74893,1.74879,1.74881,101200000.0
2006-03-22 10:53:00,1.74885,1.74887,1.7488,1.74887,42800000.0
2006-03-22 10:54:00,1.74893,1.74893,1.74883,1.74886,35499999.0
2006-03-22 10:55:00,1.74887,1.74892,1.74874,1.74882,103899998.0
2006-03-22 10:56:00,1.74884,1.74902,1.74884,1.74885,109600002.0
2006-03-22 10:57:00,1.749,1.74905,1.74894,1.74898,80799999.0
2006-03-22 10:58:00,1.74893,1.74893,1.74876,1.7488,123599999.0
2006-03-22 10:59:00,1.74877,1.74877,1.74867,1.74876,86000000.0
2006-03-22 11:00:00,1.7487,1.7487,1.74851,1.74867,22200000.0
2006-03-22 11:01:00,1.74869,1.74884,1.74866,1.74866,37600000.0
2006-03-22 11:02:00,1.74868,1.74896,1.74868,1.74887,68800000.0
2006-03-22 11:03:00,1.74885,1.74894,1.74878,1.74882,64300001.0
2006-03-22 11:04:00,1.74889,1.74895,1.74885,1.74885,47900001.0
2006-03-22 11:05:00,1.74888,1.7489,1.74878,1.74879,93800000.0
2006-03-22 11:06:00,1.74883,1.74889,1.74876,1.74876,102499999.0
2006-03-22 11:07:00,1.74882,1.7489,1.7488,1.74883,70200001.0
2006-03-22 11:08:00,1.74882,1.74882,1.74865,1.74868,95100000.0
2006-03-22 11:09:00,1.74857,1.74865,1.74856,1.74856,40600000.0
2006-03-22 11:10:00,1.74853,1.74866,1.74851,1.74865,74899999.0
2006-03-22 11:11:00,1.74867,1.7487,1.74864,1.7487,41000000.0
2006-03-22 11:12:00,1.74869,1.74879,1.74867,1.74872,56699998.0
2006-03-22 11:13:00,1.7488,1.74892,1.7488,1.74892,58099999.0
2006-03-22 11:14:00,1.74889,1.74889,1.74884,1.74889,83300003.0
2006-03-22 11:15:00,1.74889,1.74896,1.74887,1.74892,105800001.0
2006-03-22 11:16:00,1.74888,1.74902,1.74882,1.74902,64900001.0
2006-03-22 11:17:00,1.74893,1.74893,1.74877,1.74877,36700001.0
2006-03-22 11:18:00,1.74881,1.74882,1.74869,1.7488,63900001.0
2006-03-22 11:19:00,1.74867,1.74867,1.74849,1.74865,47600001.0
2006-03-22 11:20:00,1.74875,1.74888,1.74871,1.74879,65100000.0
2006-03-22 11:21:00,1.74881,1.74881,1.74867,1.7488,81900000.0
2006-03-22 11:22:00,1.74877,1.74877,1.74849,1.74865,89999999.0
2006-03-22 11:23:00,1.74869,1.74869,1.74854,1.74854,45100001.0
2006-03-22 11:24:00,1.7485,1.7486,1.74839,1.7486,66800001.0
2006-03-22 11:25:00,1.74849,1.74853,1.74839,1.74845,33799999.0
2006-03-22 11:26:00,1.74853,1.74857,1.74833,1.74833,36200000.0
2006-03-22 11:27:00,1.74827,1.74837,1.74827,1.74828,112800002.0
2006-03-22 11:28:00,1.74828,1.74828,1.74811,1.74811,28300000.0
2006-03-22 11:29:00,1.74812,1.7483,1.74808,1.74808,61600000.0
2006-03-22 11:30:00,1.7481,1.74847,1.74808,1.74847,89799999.0
2006-03-22 11:31:00,1.74847,1.74856,1.74841,1.74848,82800001.0
2006-03-22 11:32:00,1.74843,1.74843,1.74822,1.7484,142400002.0
2006-03-22 11:33:00,1.7483,1.7483,1.7482,1.74827,59799999.0
2006-03-22 11:34:00,1.74823,1.74831,1.74813,1.74831,95300001.0
2006-03-22 11:35:00,1.74831,1.74843,1.74825,1.74843,60400000.0
2006-03-22 11:36:00,1.74838,1.7485,1.74837,1.7485,30200000.0
2006-03-22 11:37:00,1.7485,1.74873,1.74842,1.74873,47400000.0
2006-03-22 11:38:00,1.74892,1.74903,1.74892,1.74898,34200000.0
2006-03-22 11:39:00,1.74899,1.74906,1.74899,1.74904,56100001.0
2006-03-22 11:40:00,1.74892,1.74903,1.74891,1.749,77699999.0
2006-03-22 11:41:00,1.74906,1.74906,1.74898,1.74898,60100000.0
2006-03-22 11:42:00,1.74898,1.74905,1.74889,1.74898,121399999.0
2006-03-22 11:43:00,1.749,1.74905,1.74893,1.74895,51400000.0
2006-03-22 11:44:00,1.74899,1.74901,1.74892,1.74897,77000001.0
2006-03-22 11:45:00,1.74893,1.74897,1.74886,1.74892,51800000.0
2006-03-22 11:46:00,1.749,1.74911,1.749,1.749,169999999.0
2006-03-22 11:47:00,1.74908,1.74919,1.74905,1.74911,146399996.0
2006-03-22 11:48:00,1.74912,1.74924,1.74912,1.74919,72800000.0
2006-03-22 11:49:00,1.74914,1.74922,1.74912,1.74912,88800001.0
2006-03-22 11:50:00,1.74909,1.74912,1.749,1.74906,98200000.0
2006-03-22 11:51:00,1.74901,1.74901,1.74887,1.7489,33500000.0
2006-03-22 11:52:00,1.74886,1.74886,1.74875,1.74881,48100001.0
2006-03-22 11:53:00,1.74879,1.74891,1.74879,1.74886,17900000.0
2006-03-22 11:54:00,1.74881,1.74891,1.7488,1.7488,70100000.0
2006-03-22 11:55:00,1.74885,1.7489,1.74885,1.7489,33400000.0
2006-03-22 11:56:00,1.74893,1.74896,1.74886,1.74887,82699999.0
2006-03-22 11:57:00,1.74888,1.74889,1.74876,1.74889,68600000.0
2006-03-22 11:58:00,1.74877,1.74879,1.74859,1.74859,63299999.0
2006-03-22 11:59:00,1.74858,1.74858,1.74844,1.74851,69500001.0
2006-03-22 12:00:00,1.74841,1.74844,1.74822,1.74822,111000002.0
2006-03-22 12:01:00,1.74796,1.74812,1.74774,1.74782,62099999.0
2006-03-22 12:02:00,1.7477,1.74776,1.74768,1.74773,83900002.0
2006-03-22 12:03:00,1.74781,1.74781,1.74717,1.7472,42200000.0
2006-03-22 12:04:00,1.74721,1.74745,1.7472,1.7472,64700000.0
2006-03-22 12:05:00,1.74711,1.74711,1.74663,1.74681,24600000.0
2006-03-22 12:06:00,1.74689,1.74711,1.74689,1.74696,61800001.0
2006-03-22 12:07:00,1.74695,1.74712,1.74689,1.74712,55000001.0
2006-03-22 12:08:00,1.74712,1.74715,1.74705,1.74708,48200000.0
2006-03-22 12:09:00,1.74701,1.74701,1.74687,1.74698,40400000.0
2006-03-22 12:10:00,1.74699,1.74718,1.74691,1.74718,75499999.0
2006-03-22 12:11:00,1.74718,1.74722,1.74714,1.74717,81199999.0
2006-03-22 12:12:00,1.74716,1.74716,1.74676,1.74676,59700002.0
2006-03-22 12:13:00,1.7467,1.74675,1.7467,1.74675,35700000.0
2006-03-22 12:14:00,1.7468,1.74685,1.74678,1.74682,92399998.0
2006-03-22 12:15:00,1.74678,1.74678,1.74667,1.74667,18800000.0
2006-03-22 12:16:00,1.74671,1.74681,1.74668,1.74677,32700000.0
2006-03-22 12:17:00,1.74677,1.74677,1.74659,1.74663,45700001.0
2006-03-22 12:18:00,1.74655,1.74659,1.74645,1.74655,50000001.0
2006-03-22 12:19:00,1.74655,1.74655,1.74627,1.74627,98499999.0
2006-03-22 12:20:00,1.74638,1.74643,1.74632,1.74638,37700000.0
2006-03-22 12:21:00,1.74635,1.74656,1.74634,1.74656,108399998.0
2006-03-22 12:22:00,1.74658,1.74679,1.74658,1.74678,75100001.0
2006-03-22 12:23:00,1.7468,1.74691,1.7468,1.74685,35300000.0
2006-03-22 12:24:00,1.74683,1.74693,1.74678,1.7469,34500000.0
2006-03-22 12:25:00,1.74694,1.74706,1.74694,1.747,70100001.0
2006-03-22 12:26:00,1.74711,1.74725,1.74711,1.7472,84100000.0
2006-03-22 12:27:00,1.7472,1.74725,1.74709,1.74723,82199999.0
2006-03-22 12:28:00,1.74728,1.74729,1.74713,1.74713,116099999.0
2006-03-22 12:29:00,1.74722,1.74743,1.74722,1.74731,83800000.0
2006-03-22 12:30:00,1.74723,1.74739,1.74723,1.74734,86300000.0
2006-03-22 12:31:00,1.74733,1.74738,1.74725,1.74728,42100000.0
2006-03-22 12:32:00,1.74718,1.74718,1.74689,1.7469,74699999.0
2006-03-22 12:33:00,1.74692,1.74692,1.74665,1.74665,76199999.0
2006-03-22 12:34:00,1.74654,1.74654,1.74641,1.74641,13200000.0
2006-03-22 12:35:00,1.74645,1.74661,1.74645,1.7466,53800000.0
2006-03-22 12:36:00,1.74657,1.74657,1.7464,1.74643,60400000.0
2006-03-22 12:37:00,1.74608,1.74608,1.74567,1.74567,52800001.0
2006-03-22 12:38:00,1.74564,1.74578,1.74564,1.74576,26100000.0
2006-03-22 12:39:00,1.7457,1.74571,1.74565,1.7457,78299999.0
2006-03-22 12:40:00,1.74578,1.74598,1.74576,1.74596,74499999.0
2006-03-22 12:41:00,1.74591,1.74601,1.74588,1.74588,65100000.0
2006-03-22 12:42:00,1.74581,1.74603,1.74575,1.74596,27100000.0
2006-03-22 12:43:00,1.74592,1.7461,1.7458,1.7461,80299999.0
2006-03-22 12:44:00,1.74613,1.74631,1.74613,1.74631,50000000.0
2006-03-22 12:45:00,1.74638,1.74643,1.74628,1.74642,43399999.0
2006-03-22 12:46:00,1.74646,1.74648,1.74636,1.7464,61400001.0
2006-03-22 12:47:00,1.74639,1.74639,1.7462,1.7462,55200000.0
2006-03-22 12:48:00,1.74628,1.74652,1.74628,1.74648,43200000.0
2006-03-22 12:49:00,1.74653,1.74701,1.74646,1.74701,23600000.0
2006-03-22 12:50:00,1.7471,1.74739,1.7471,1.74739,61600001.0
2006-03-22 12:51:00,1.74726,1.74728,1.7471,1.7471,48399999.0
2006-03-22 12:52:00,1.74696,1.747,1.74677,1.74688,62400002.0
2006-03-22 12:53:00,1.7469,1.74697,1.74683,1.74683,66900000.0
2006-03-22 12:54:00,1.74664,1.74664,1.74613,1.74622,38500001.0
2006-03-22 12:55:00,1.74622,1.7463,1.74603,1.74614,79000002.0
2006-03-22 12:56:00,1.74605,1.74608,1.74594,1.74606,82099998.0
2006-03-22 12:57:00,1.74608,1.74631,1.74608,1.74622,78600001.0
2006-03-22 12:58:00,1.74623,1.74625,1.74617,1.74625,82700003.0
2006-03-22 12:59:00,1.74566,1.74574,1.74566,1.74574,32300000.0
2006-03-22 13:00:00,1.74561,1.74573,1.74554,1.74573,67999999.0
2006-03-22 13:01:00,1.74573,1.74605,1.74573,1.74605,37100000.0
2006-03-22 13:02:00,1.74601,1.74614,1.74601,1.74603,102300001.0
2006-03-22 13:03:00,1.7462,1.74648,1.7462,1.74642,58300000.0
2006-03-22 13:04:00,1.74646,1.74667,1.74646,1.74663,32900000.0
2006-03-22 13:05:00,1.7466,1.74663,1.74652,1.74652,65000000.0
2006-03-22 13:06:00,1.74663,1.74666,1.74637,1.74637,35799999.0
2006-03-22 13:07:00,1.74647,1.74647,1.74623,1.74625,62600001.0
2006-03-22 13:08:00,1.74632,1.74636,1.74615,1.74618,71100000.0
2006-03-22 13:09:00,1.74604,1.74624,1.74604,1.74622,32900000.0
2006-03-22 13:10:00,1.74612,1.7462,1.74612,1.74617,17600000.0
2006-03-22 13:11:00,1.7462,1.74636,1.7462,1.74636,25700000.0
2006-03-22 13:12:00,1.74639,1.74663,1.74631,1.74663,41000000.0
2006-03-22 13:13:00,1.74649,1.74665,1.74649,1.74665,51700000.0
2006-03-22 13:14:00,1.74655,1.74655,1.74634,1.74643,52200000.0
2006-03-22 13:15:00,1.7465,1.74656,1.7464,1.74643,53600000.0
2006-03-22 13:16:00,1.74645,1.74648,1.74641,1.74648,54800000.0
2006-03-22 13:17:00,1.74652,1.74652,1.74634,1.74634,134199998.0
2006-03-22 13:18:00,1.74634,1.74635,1.74612,1.74612,75000000.0
2006-03-22 13:19:00,1.74621,1.74639,1.74621,1.74638,23200000.0
2006-03-22 13:20:00,1.74626,1.74626,1.746,1.746,54000001.0
2006-03-22 13:21:00,1.746,1.74604,1.74589,1.74597,64800000.0
2006-03-22 13:22:00,1.74601,1.74607,1.74596,1.74596,26800000.0
2006-03-22 13:23:00,1.74599,1.74602,1.74594,1.74594,30200000.0
2006-03-22 13:24:00,1.74587,1.74595,1.74587,1.74587,77100000.0
2006-03-22 13:25:00,1.74594,1.74595,1.74589,1.7459,33200000.0
2006-03-22 13:26:00,1.74576,1.74576,1.74513,1.74513,124299999.0
2006-03-22 13:27:00,1.74517,1.74535,1.74508,1.74534,42100000.0
2006-03-22 13:28:00,1.74535,1.74547,1.7453,1.7453,72000000.0
2006-03-22 13:29:00,1.74531,1.74538,1.74523,1.74526,63600000.0
2006-03-22 13:30:00,1.74524,1.74542,1.74524,1.74542,90000001.0
2006-03-22 13:31:00,1.74558,1.74572,1.74558,1.7457,60400000.0
2006-03-22 13:32:00,1.74566,1.74589,1.74566,1.74587,45000000.0
2006-03-22 13:33:00,1.7459,1.74612,1.7458,1.74611,113400000.0
2006-03-22 13:34:00,1.74619,1.74651,1.74619,1.74651,62100000.0
2006-03-22 13:35:00,1.74672,1.74707,1.74672,1.74705,76400000.0
2006-03-22 13:36:00,1.74703,1.74703,1.74691,1.74703,97000001.0
2006-03-22 13:37:00,1.74701,1.74701,1.74687,1.74687,72900002.0
2006-03-22 13:38:00,1.74686,1.74686,1.74657,1.74658,67500000.0
2006-03-22 13:39:00,1.74652,1.74654,1.74641,1.7465,56100000.0
2006-03-22 13:40:00,1.74654,1.74659,1.74644,1.74653,87500000.0
2006-03-22 13:41:00,1.74653,1.74653,1.7464,1.7464,103800001.0
2006-03-22 13:42:00,1.74643,1.74656,1.74641,1.74651,33200000.0
2006-03-22 13:43:00,1.74648,1.74648,1.74647,1.74647,10400000.0
2006-03-22 13:44:00,1.7464,1.74657,1.74635,1.74657,44800000.0
2006-03-22 13:45:00,1.74655,1.7466,1.74655,1.74658,74100000.0
2006-03-22 13:46:00,1.74655,1.74658,1.74655,1.74658,42000000.0
2006-03-22 13:47:00,1.74665,1.74675,1.74662,1.74666,58900000.0
2006-03-22 13:48:00,1.74671,1.7468,1.74671,1.74675,77499999.0
2006-03-22 13:49:00,1.74674,1.74678,1.74662,1.74675,58600000.0
2006-03-22 13:50:00,1.74677,1.74678,1.74674,1.74678,64700000.0
2006-03-22 13:51:00,1.74678,1.74683,1.74673,1.74674,21800000.0
2006-03-22 13:52:00,1.7468,1.74689,1.74675,1.74682,44800001.0
2006-03-22 13:53:00,1.74684,1.74696,1.74678,1.74695,80600001.0
2006-03-22 13:54:00,1.74685,1.74685,1.74672,1.7468,47700000.0
2006-03-22 13:55:00,1.74678,1.74686,1.74678,1.74682,18000000.0
2006-03-22 13:56:00,1.74682,1.7469,1.7468,1.74683,21200000.0
2006-03-22 13:57:00,1.74686,1.74699,1.74684,1.74693,139900000.0
2006-03-22 13:58:00,1.74691,1.74701,1.74687,1.74687,38300000.0
2006-03-22 13:59:00,1.74697,1.74707,1.74681,1.74681,51900000.0
2006-03-22 14:00:00,1.74674,1.74691,1.74664,1.74664,101700000.0
2006-03-22 14:01:00,1.74663,1.74668,1.7465,1.74662,33200000.0
2006-03-22 14:02:00,1.7466,1.74661,1.74645,1.74652,55999999.0
2006-03-22 14:03:00,1.74663,1.74671,1.74659,1.74665,43000000.0
2006-03-22 14:04:00,1.74664,1.74699,1.74664,1.74696,143300002.0
2006-03-22 14:05:00,1.74689,1.7471,1.74689,1.74706,78299998.0
2006-03-22 14:06:00,1.74693,1.74697,1.74683,1.74688,57400000.0
2006-03-22 14:07:00,1.74684,1.74684,1.74672,1.74682,49800000.0
2006-03-22 14:08:00,1.74683,1.74683,1.74658,1.74663,56000000.0
2006-03-22 14:09:00,1.74671,1.74671,1.74653,1.74653,62900001.0
2006-03-22 14:10:00,1.74653,1.74653,1.74635,1.74649,54200000.0
2006-03-22 14:11:00,1.74641,1.74645,1.74636,1.74636,86900001.0
2006-03-22 14:12:00,1.7464,1.7464,1.74628,1.74628,55500000.0
2006-03-22 14:13:00,1.74642,1.74642,1.74617,1.74621,56599999.0
2006-03-22 14:14:00,1.74621,1.74629,1.74618,1.74629,92000001.0
2006-03-22 14:15:00,1.74632,1.74638,1.74629,1.74638,32300000.0
2006-03-22 14:16:00,1.74639,1.74639,1.74633,1.74633,26800000.0
2006-03-22 14:17:00,1.74639,1.74646,1.74635,1.74637,92500002.0
2006-03-22 14:18:00,1.74639,1.74649,1.7462,1.7462,45300000.0
2006-03-22 14:19:00,1.74617,1.74632,1.74614,1.74622,38900000.0
2006-03-22 14:20:00,1.74615,1.74639,1.74615,1.74639,49600001.0
2006-03-22 14:21:00,1.74637,1.74654,1.74632,1.74647,49600000.0
2006-03-22 14:22:00,1.74653,1.74654,1.74653,1.74654,62000000.0
2006-03-22 14:23:00,1.74662,1.74669,1.74658,1.74661,26000000.0
2006-03-22 14:24:00,1.7466,1.74665,1.74652,1.74655,82700001.0
2006-03-22 14:25:00,1.74655,1.74663,1.74651,1.74651,84900000.0
2006-03-22 14:26:00,1.74654,1.74654,1.74641,1.74645,52800001.0
2006-03-22 14:27:00,1.7465,1.74671,1.7465,1.74671,36600001.0
2006-03-22 14:28:00,1.74664,1.74673,1.74663,1.74669,87699998.0
2006-03-22 14:29:00,1.74668,1.74668,1.74657,1.74668,55400000.0
2006-03-22 14:30:00,1.74677,1.74681,1.74667,1.74673,98300000.0
2006-03-22 14:31:00,1.74678,1.74691,1.74678,1.74685,102100000.0
2006-03-22 14:32:00,1.74686,1.74688,1.7468,1.74688,51599999.0
2006-03-22 14:33:00,1.74656,1.74663,1.74631,1.74635,91799998.0
2006-03-22 14:34:00,1.7463,1.74651,1.74627,1.74651,110800001.0
2006-03-22 14:35:00,1.74652,1.74659,1.74642,1.74644,43300000.0
2006-03-22 14:36:00,1.7465,1.74656,1.74642,1.74643,80400000.0
2006-03-22 14:37:00,1.74645,1.74653,1.74633,1.74633,60000000.0
2006-03-22 14:38:00,1.74627,1.74647,1.74627,1.74645,34300000.0
2006-03-22 14:39:00,1.74653,1.74653,1.7464,1.74642,34200000.0
2006-03-22 14:40:00,1.74641,1.74648,1.74641,1.74648,19400000.0
2006-03-22 14:41:00,1.74643,1.74643,1.74617,1.74617,43199999.0
2006-03-22 14:42:00,1.746,1.746,1.74581,1.74583,34000000.0
2006-03-22 14:43:00,1.74581,1.74595,1.74581,1.74586,76299998.0
2006-03-22 14:44:00,1.74587,1.74587,1.74574,1.7458,42000000.0
2006-03-22 14:45:00,1.74566,1.74567,1.74558,1.74563,53600000.0
2006-03-22 14:46:00,1.74558,1.74567,1.74556,1.74567,38000001.0
2006-03-22 14:47:00,1.74569,1.74569,1.74551,1.74552,79900000.0
2006-03-22 14:48:00,1.74557,1.74566,1.74548,1.74548,11100000.0
2006-03-22 14:49:00,1.74552,1.74554,1.7454,1.74545,99699998.0
2006-03-22 14:50:00,1.74559,1.74597,1.74559,1.7459,25100000.0
2006-03-22 14:51:00,1.74596,1.74623,1.74596,1.74617,57800000.0
2006-03-22 14:52:00,1.7461,1.74632,1.7461,1.74632,60400000.0
2006-03-22 14:53:00,1.74636,1.74643,1.7463,1.74643,38800000.0
2006-03-22 14:54:00,1.7464,1.7464,1.74623,1.74629,74000000.0
2006-03-22 14:55:00,1.74627,1.74627,1.7462,1.74624,46100000.0
2006-03-22 14:56:00,1.74616,1.74616,1.74598,1.74616,46100000.0
2006-03-22 14:57:00,1.74615,1.74615,1.74571,1.74572,134699997.0
2006-03-22 14:58:00,1.74574,1.74586,1.74568,1.74586,86000000.0
2006-03-22 14:59:00,1.74583,1.74596,1.74583,1.74593,44300000.0
2006-03-22 15:00:00,1.74596,1.74607,1.74596,1.74603,70300000.0
2006-03-22 15:01:00,1.74587,1.74595,1.74584,1.74587,33000000.0
2006-03-22 15:02:00,1.74591,1.74591,1.74583,1.74583,61500000.0
2006-03-22 15:03:00,1.7459,1.74597,1.74573,1.74579,56600000.0
2006-03-22 15:04:00,1.74568,1.74568,1.74559,1.74563,35200001.0
2006-03-22 15:05:00,1.74558,1.74562,1.74558,1.74562,14800000.0
2006-03-22 15:06:00,1.74556,1.74565,1.74556,1.74565,47300000.0
2006-03-22 15:07:00,1.74562,1.74577,1.7456,1.74577,25800000.0
2006-03-22 15:08:00,1.74568,1.74581,1.74566,1.74575,67700000.0
2006-03-22 15:09:00,1.74579,1.74591,1.74567,1.74591,62249999.0
2006-03-22 15:10:00,1.74582,1.74582,1.74578,1.74578,27500000.0
2006-03-22 15:11:00,1.74568,1.74568,1.74554,1.74554,68400000.0
2006-03-22 15:12:00,1.74558,1.74561,1.74542,1.74549,92699998.0
2006-03-22 15:13:00,1.74553,1.74553,1.74537,1.74547,67900002.0
2006-03-22 15:14:00,1.74551,1.74553,1.7454,1.74545,48000000.0
2006-03-22 15:15:00,1.74547,1.74586,1.74547,1.74579,69900000.0
2006-03-22 15:16:00,1.74582,1.74586,1.7457,1.74574,45600001.0
2006-03-22 15:17:00,1.74568,1.74586,1.74566,1.74586,91399999.0
2006-03-22 15:18:00,1.74587,1.74587,1.74555,1.74572,82600000.0
2006-03-22 15:19:00,1.74574,1.74588,1.74552,1.74552,79699999.0
2006-03-22 15:20:00,1.7455,1.7455,1.74516,1.74522,71200001.0
2006-03-22 15:21:00,1.7453,1.74544,1.74527,1.74544,32400000.0
2006-03-22 15:22:00,1.74548,1.74558,1.74542,1.74557,19400000.0
2006-03-22 15:23:00,1.74582,1.74605,1.74574,1.74605,58300000.0
2006-03-22 15:24:00,1.74627,1.74697,1.74627,1.74694,51000000.0
2006-03-22 15:25:00,1.74691,1.74691,1.7467,1.74672,111600001.0
2006-03-22 15:26:00,1.74668,1.74669,1.74658,1.74658,56500001.0
2006-03-22 15:27:00,1.74657,1.7466,1.74643,1.74643,55099999.0
2006-03-22 15:28:00,1.74653,1.74676,1.74653,1.74671,38800000.0
2006-03-22 15:29:00,1.7467,1.7467,1.7465,1.74664,46100000.0
2006-03-22 15:30:00,1.74672,1.74698,1.74672,1.7469,86100002.0
2006-03-22 15:31:00,1.74702,1.74724,1.74702,1.74719,104200000.0
2006-03-22 15:32:00,1.74703,1.74703,1.74685,1.74688,92899998.0
2006-03-22 15:33:00,1.74702,1.74706,1.7468,1.74703,78900001.0
2006-03-22 15:34:00,1.74716,1.74733,1.74716,1.7473,72399999.0
2006-03-22 15:35:00,1.74745,1.74746,1.74731,1.74741,77999999.0
2006-03-22 15:36:00,1.74738,1.74753,1.74738,1.74753,64400001.0
2006-03-22 15:37:00,1.74755,1.74755,1.7474,1.7474,80300002.0
2006-03-22 15:38:00,1.7473,1.74735,1.74719,1.74733,68999999.0
2006-03-22 15:39:00,1.74727,1.74727,1.74705,1.74705,60100000.0
2006-03-22 15:40:00,1.74704,1.74721,1.74704,1.74718,93400001.0
2006-03-22 15:41:00,1.74725,1.74737,1.74724,1.74724,73699998.0
2006-03-22 15:42:00,1.74723,1.74746,1.74723,1.74739,86099998.0
2006-03-22 15:43:00,1.7474,1.74757,1.7474,1.74745,35600000.0
2006-03-22 15:44:00,1.74745,1.74754,1.74745,1.74752,44000000.0
2006-03-22 15:45:00,1.7476,1.74796,1.7476,1.74795,84300001.0
2006-03-22 15:46:00,1.74797,1.74808,1.74797,1.74808,43999999.0
2006-03-22 15:47:00,1.7482,1.74853,1.7482,1.74853,80200002.0
2006-03-22 15:48:00,1.74852,1.74852,1.74825,1.74846,92400001.0
2006-03-22 15:49:00,1.74849,1.74857,1.74845,1.74854,66700000.0
2006-03-22 15:50:00,1.74848,1.74853,1.74846,1.74853,54300000.0
2006-03-22 15:51:00,1.74873,1.74881,1.74873,1.74879,54700000.0
2006-03-22 15:52:00,1.74871,1.74871,1.74828,1.74828,57400000.0
2006-03-22 15:53:00,1.74824,1.74856,1.74819,1.74856,46899999.0
2006-03-22 15:54:00,1.74855,1.74862,1.7485,1.7485,62300000.0
2006-03-22 15:55:00,1.74839,1.74839,1.74816,1.74816,40900000.0
2006-03-22 15:56:00,1.74809,1.74821,1.74808,1.74816,85599999.0
2006-03-22 15:57:00,1.74834,1.74857,1.74834,1.74838,58000000.0
2006-03-22 15:58:00,1.74827,1.74835,1.74804,1.74804,48900000.0
2006-03-22 15:59:00,1.74799,1.74811,1.74796,1.748,98499999.0
2006-03-22 16:00:00,1.74809,1.74809,1.74791,1.74791,26500000.0
2006-03-22 16:01:00,1.74806,1.74816,1.74792,1.74807,62500000.0
2006-03-22 16:02:00,1.7479,1.74793,1.74781,1.74793,31400000.0
2006-03-22 16:03:00,1.74797,1.7483,1.74797,1.7483,29600000.0
2006-03-22 16:04:00,1.74838,1.74841,1.74828,1.74828,40200000.0
2006-03-22 16:05:00,1.74823,1.74824,1.74814,1.74814,33000000.0
2006-03-22 16:06:00,1.74822,1.74832,1.74811,1.74832,95900002.0
2006-03-22 16:07:00,1.74824,1.74824,1.74806,1.74806,67300001.0
2006-03-22 16:08:00,1.74783,1.74783,1.74775,1.74775,30200001.0
2006-03-22 16:09:00,1.74764,1.74771,1.74758,1.74761,102400000.0
2006-03-22 16:10:00,1.74756,1.74763,1.74747,1.74763,80699998.0
2006-03-22 16:11:00,1.74768,1.74776,1.74766,1.74776,77700003.0
2006-03-22 16:12:00,1.7477,1.74772,1.74761,1.74761,70600000.0
2006-03-22 16:13:00,1.74762,1.74781,1.74761,1.74781,115000002.0
2006-03-22 16:14:00,1.74778,1.74809,1.74777,1.74809,66999999.0
2006-03-22 16:15:00,1.74823,1.74836,1.74823,1.7483,39600000.0
2006-03-22 16:16:00,1.74825,1.74848,1.74825,1.74835,48800000.0
2006-03-22 16:17:00,1.74845,1.74857,1.74835,1.74835,114299999.0
2006-03-22 16:18:00,1.74832,1.74842,1.74825,1.74828,55099999.0
2006-03-22 16:19:00,1.74828,1.7484,1.74824,1.7484,32000000.0
2006-03-22 16:20:00,1.74844,1.74847,1.74833,1.74833,58900000.0
2006-03-22 16:21:00,1.74838,1.74842,1.74823,1.74823,51300000.0
2006-03-22 16:22:00,1.74822,1.7484,1.74822,1.7484,56200000.0
2006-03-22 16:23:00,1.74828,1.74838,1.74825,1.74838,39100000.0
2006-03-22 16:24:00,1.74828,1.74844,1.74828,1.74844,68500001.0
2006-03-22 16:25:00,1.7486,1.74871,1.7486,1.74868,68100002.0
2006-03-22 16:26:00,1.74873,1.74875,1.74865,1.74875,105700001.0
2006-03-22 16:27:00,1.74885,1.7492,1.74885,1.74912,62600001.0
2006-03-22 16:28:00,1.74922,1.74947,1.74922,1.74941,48700000.0
2006-03-22 16:29:00,1.74941,1.7495,1.74931,1.74933,61500000.0
2006-03-22 16:30:00,1.74925,1.74946,1.74925,1.74939,64600000.0
2006-03-22 16:31:00,1.74953,1.74968,1.74939,1.74948,31000000.0
2006-03-22 16:32:00,1.74957,1.74967,1.74944,1.7495,79300002.0
2006-03-22 16:33:00,1.74939,1.7494,1.74928,1.74935,28300000.0
2006-03-22 16:34:00,1.74945,1.74953,1.74939,1.74953,76200001.0
2006-03-22 16:35:00,1.74948,1.74948,1.74925,1.74926,23500001.0
2006-03-22 16:36:00,1.74932,1.74937,1.74924,1.74928,37400000.0
2006-03-22 16:37:00,1.7493,1.7494,1.74928,1.74937,30700000.0
2006-03-22 16:38:00,1.7492,1.74922,1.7491,1.74918,32900000.0
2006-03-22 16:39:00,1.74901,1.74904,1.74878,1.74886,76800001.0
2006-03-22 16:40:00,1.74877,1.7489,1.74872,1.74872,60900001.0
2006-03-22 16:41:00,1.74847,1.74885,1.74847,1.74883,109500001.0
2006-03-22 16:42:00,1.74889,1.74892,1.74884,1.74888,39300000.0
2006-03-22 16:43:00,1.74881,1.74881,1.74881,1.74881,16300000.0
2006-03-22 16:44:00,1.7489,1.74919,1.7489,1.7491,125000001.0
2006-03-22 16:45:00,1.74909,1.74917,1.74898,1.74899,105099998.0
2006-03-22 16:46:00,1.74903,1.74909,1.74894,1.74895,38000000.0
2006-03-22 16:47:00,1.74894,1.74919,1.74894,1.749,95299999.0
2006-03-22 16:48:00,1.74908,1.74916,1.74902,1.74915,51700000.0
2006-03-22 16:49:00,1.74908,1.74908,1.74876,1.74886,40100000.0
2006-03-22 16:50:00,1.74884,1.74895,1.74884,1.7489,61500001.0
2006-03-22 16:51:00,1.74891,1.74901,1.74891,1.74896,132800003.0
2006-03-22 16:52:00,1.74897,1.74901,1.74892,1.74892,35300000.0
2006-03-22 16:53:00,1.74886,1.74892,1.74885,1.74888,49300001.0
2006-03-22 16:54:00,1.7488,1.74885,1.74875,1.74883,78000000.0
2006-03-22 16:55:00,1.74889,1.74892,1.74884,1.7489,57899999.0
2006-03-22 16:56:00,1.74885,1.74891,1.74879,1.74884,90799999.0
2006-03-22 16:57:00,1.74891,1.74891,1.74874,1.74884,84700001.0
2006-03-22 16:58:00,1.74883,1.74897,1.74883,1.74892,92600000.0
2006-03-22 16:59:00,1.74898,1.74905,1.74892,1.74892,69499998.0
2006-03-22 17:00:00,1.74882,1.74894,1.74882,1.74885,53300000.0
2006-03-22 17:01:00,1.74888,1.74888,1.74882,1.74888,107500000.0
2006-03-22 17:02:00,1.7489,1.7489,1.74847,1.74847,78900000.0
2006-03-22 17:03:00,1.74842,1.74844,1.74827,1.74833,38500001.0
2006-03-22 17:04:00,1.7483,1.74864,1.7483,1.74863,94499998.0
2006-03-22 17:05:00,1.74856,1.74871,1.74856,1.74859,48800000.0
2006-03-22 17:06:00,1.74861,1.74866,1.74853,1.74857,54700001.0
2006-03-22 17:07:00,1.74851,1.7486,1.74846,1.74848,72300000.0
2006-03-22 17:08:00,1.74838,1.74838,1.74811,1.74818,101999999.0
2006-03-22 17:09:00,1.74817,1.7483,1.74817,1.74827,82299998.0
2006-03-22 17:10:00,1.74822,1.74823,1.74803,1.74813,91000001.0
2006-03-22 17:11:00,1.74814,1.74839,1.74814,1.74835,125899998.0
2006-03-22 17:12:00,1.74837,1.74858,1.74837,1.74858,95999999.0
2006-03-22 17:13:00,1.74859,1.74859,1.74852,1.74857,17200000.0
2006-03-22 17:14:00,1.74863,1.74863,1.74853,1.74862,47200000.0
2006-03-22 17:15:00,1.74858,1.74864,1.74857,1.7486,76500001.0
2006-03-22 17:16:00,1.74863,1.74909,1.74863,1.74909,39800000.0
2006-03-22 17:17:00,1.74917,1.74917,1.74903,1.74909,81300000.0
2006-03-22 17:18:00,1.74917,1.74947,1.74917,1.7494,56800000.0
2006-03-22 17:19:00,1.74928,1.74928,1.74906,1.74913,24400000.0
2006-03-22 17:20:00,1.74899,1.74909,1.74876,1.74876,87599999.0
2006-03-22 17:21:00,1.7487,1.74899,1.74866,1.74887,127300000.0
2006-03-22 17:22:00,1.74883,1.74905,1.74878,1.74905,123499999.0
2006-03-22 17:23:00,1.74902,1.74906,1.74895,1.74895,23500000.0
2006-03-22 17:24:00,1.74893,1.74893,1.74862,1.74862,60400002.0
2006-03-22 17:25:00,1.74864,1.74923,1.74864,1.74923,71499999.0
2006-03-22 17:26:00,1.74922,1.74926,1.74914,1.74917,97200000.0
2006-03-22 17:27:00,1.7492,1.74925,1.74911,1.74925,110399998.0
2006-03-22 17:28:00,1.74932,1.74946,1.74932,1.74937,92899999.0
2006-03-22 17:29:00,1.74931,1.74931,1.74915,1.74917,50100000.0
2006-03-22 17:30:00,1.74904,1.74904,1.74859,1.74866,63500000.0
2006-03-22 17:31:00,1.7485,1.7485,1.7484,1.74845,81899999.0
2006-03-22 17:32:00,1.74845,1.74878,1.74845,1.74878,16400000.0
2006-03-22 17:33:00,1.74903,1.74909,1.74903,1.74909,50299999.0
2006-03-22 17:34:00,1.74909,1.74913,1.74895,1.74895,104699998.0
2006-03-22 17:35:00,1.74887,1.7489,1.74877,1.74881,99299997.0
2006-03-22 17:36:00,1.7487,1.7487,1.7485,1.74856,60399999.0
2006-03-22 17:37:00,1.74851,1.74857,1.74832,1.74833,59799999.0
2006-03-22 17:38:00,1.7484,1.74853,1.74836,1.7484,49900000.0
2006-03-22 17:39:00,1.7484,1.7484,1.74823,1.74825,24400000.0
2006-03-22 17:40:00,1.74831,1.74839,1.74823,1.74823,61199999.0
2006-03-22 17:41:00,1.74826,1.74829,1.74825,1.74825,72700000.0
2006-03-22 17:42:00,1.74828,1.74843,1.74828,1.74843,68799999.0
2006-03-22 17:43:00,1.74838,1.74838,1.74809,1.74821,57100000.0
2006-03-22 17:44:00,1.74818,1.74826,1.74813,1.74821,42000000.0
2006-03-22 17:45:00,1.74823,1.74836,1.7482,1.74835,51100000.0
2006-03-22 17:46:00,1.74831,1.74832,1.74821,1.74822,17000000.0
2006-03-22 17:47:00,1.74805,1.74805,1.74785,1.74785,15300000.0
2006-03-22 17:48:00,1.74784,1.74793,1.74784,1.74788,18800000.0
2006-03-22 17:49:00,1.74794,1.74802,1.7479,1.74802,47600000.0
2006-03-22 17:50:00,1.74795,1.74804,1.74792,1.74792,41700001.0
2006-03-22 17:51:00,1.74793,1.74803,1.74792,1.74796,34100001.0
2006-03-22 17:52:00,1.74797,1.74797,1.74791,1.74793,56000001.0
2006-03-22 17:53:00,1.74776,1.74787,1.74776,1.74787,35500000.0
2006-03-22 17:54:00,1.74784,1.74787,1.74776,1.74782,38700000.0
2006-03-22 17:55:00,1.74779,1.74786,1.74776,1.74786,53600000.0
2006-03-22 17:56:00,1.74783,1.74797,1.74783,1.74797,53100000.0
2006-03-22 17:57:00,1.74791,1.74791,1.74773,1.74773,41850000.0
2006-03-22 17:58:00,1.74759,1.74759,1.74727,1.74731,30600000.0
2006-03-22 17:59:00,1.74718,1.74718,1.74655,1.74655,105900001.0
2006-03-22 18:00:00,1.74648,1.74713,1.74647,1.74708,43400000.0
2006-03-22 18:01:00,1.74717,1.7473,1.74703,1.74709,947099998.0
2006-03-22 18:02:00,1.74707,1.74733,1.74695,1.74733,1000699999.0
2006-03-22 18:03:00,1.74735,1.74744,1.74724,1.74732,1350400000.0
2006-03-22 18:04:00,1.74737,1.74737,1.74713,1.74727,842400004.0
2006-03-22 18:05:00,1.7473,1.74764,1.74727,1.74755,1104499998.0
2006-03-22 18:06:00,1.74758,1.74779,1.74758,1.74777,938070007.0
2006-03-22 18:07:00,1.74775,1.74775,1.74735,1.74742,1159250003.0
2006-03-22 18:08:00,1.74738,1.74738,1.74711,1.74718,1147199999.0
2006-03-22 18:09:00,1.74715,1.74719,1.74702,1.74714,546599997.0
2006-03-22 18:10:00,1.74721,1.74739,1.7472,1.7472,886200004.0
2006-03-22 18:11:00,1.74727,1.7474,1.7472,1.7474,480999999.0
2006-03-22 18:12:00,1.74753,1.74771,1.74753,1.74762,659599996.0
2006-03-22 18:13:00,1.7476,1.74769,1.74748,1.74748,622769998.0
2006-03-22 18:14:00,1.74749,1.74756,1.74735,1.74748,870899997.0
2006-03-22 18:15:00,1.74753,1.74753,1.74736,1.7474,814599998.0
2006-03-22 18:16:00,1.74741,1.74741,1.74696,1.747,809800002.0
2006-03-22 18:17:00,1.74697,1.74711,1.74691,1.74707,391899999.0
2006-03-22 18:18:00,1.74712,1.74712,1.74696,1.74702,695700001.0
2006-03-22 18:19:00,1.74701,1.74705,1.74663,1.74703,583200000.0
2006-03-22 18:20:00,1.7471,1.74723,1.7471,1.74723,429999998.0
2006-03-22 18:21:00,1.74725,1.7473,1.74698,1.7473,779299992.0
2006-03-22 18:22:00,1.7474,1.74776,1.74733,1.74765,482300000.0
2006-03-22 18:23:00,1.74774,1.74838,1.74774,1.74838,847600000.0
2006-03-22 18:24:00,1.74845,1.74857,1.74826,1.74855,756600000.0
2006-03-22 18:25:00,1.74855,1.74863,1.74839,1.74847,687100002.0
2006-03-22 18:26:00,1.74841,1.74855,1.74836,1.74837,662900003.0
2006-03-22 18:27:00,1.74829,1.74833,1.74816,1.74833,742600001.0
2006-03-22 18:28:00,1.74837,1.74859,1.74832,1.74845,491899997.0
2006-03-22 18:29:00,1.74835,1.74835,1.74738,1.74756,685099999.0
2006-03-22 18:30:00,1.74754,1.74786,1.74754,1.74775,664100001.0
2006-03-22 18:31:00,1.74783,1.74796,1.74777,1.7479,493500002.0
2006-03-22 18:32:00,1.74793,1.74846,1.74793,1.74833,314900000.0
2006-03-22 18:33:00,1.74829,1.74841,1.7482,1.74825,672899996.0
2006-03-22 18:34:00,1.74826,1.74843,1.74813,1.74832,523949999.0
2006-03-22 18:35:00,1.74835,1.74849,1.74834,1.74837,353000001.0
2006-03-22 18:36:00,1.74837,1.74849,1.74837,1.74837,149200000.0
2006-03-22 18:37:00,1.74839,1.74847,1.74825,1.74843,105100000.0
2006-03-22 18:38:00,1.74851,1.7486,1.74841,1.7486,119399999.0
2006-03-22 18:39:00,1.74858,1.7487,1.74848,1.74868,215500003.0
2006-03-22 18:40:00,1.74865,1.74865,1.7485,1.74855,336050000.0
2006-03-22 18:41:00,1.74853,1.74855,1.7483,1.74836,311800001.0
2006-03-22 18:42:00,1.7484,1.74881,1.7484,1.7487,74300000.0
2006-03-22 18:43:00,1.74875,1.74875,1.74855,1.74869,100200001.0
2006-03-22 18:44:00,1.74867,1.74884,1.74866,1.74871,458500005.0
2006-03-22 18:45:00,1.7487,1.74874,1.74864,1.74864,211499999.0
2006-03-22 18:46:00,1.74868,1.74897,1.74868,1.74885,140700000.0
2006-03-22 18:47:00,1.74875,1.74881,1.74853,1.74853,242699999.0
2006-03-22 18:48:00,1.74844,1.74856,1.74838,1.74845,455700000.0
2006-03-22 18:49:00,1.74848,1.74865,1.74848,1.74865,121399999.0
2006-03-22 18:50:00,1.74866,1.74866,1.74843,1.74843,193800000.0
2006-03-22 18:51:00,1.74841,1.7485,1.74816,1.74823,369299999.0
2006-03-22 18:52:00,1.74813,1.74833,1.74813,1.74832,542900000.0
2006-03-22 18:53:00,1.74824,1.74847,1.74814,1.74832,430949999.0
2006-03-22 18:54:00,1.74836,1.74845,1.74827,1.7483,314100000.0
2006-03-22 18:55:00,1.74832,1.74833,1.74815,1.74822,644699996.0
2006-03-22 18:56:00,1.74818,1.74822,1.74806,1.7482,229099998.0
2006-03-22 18:57:00,1.74812,1.74825,1.74807,1.74821,385800001.0
2006-03-22 18:58:00,1.74816,1.7482,1.74799,1.74802,718550004.0
2006-03-22 18:59:00,1.74795,1.7481,1.74794,1.74797,457999998.0
2006-03-22 19:00:00,1.74795,1.74802,1.7479,1.74795,304200000.0
2006-03-22 19:01:00,1.74795,1.748,1.74795,1.74795,80999999.0
2006-03-22 19:02:00,1.74798,1.74812,1.74797,1.74805,286299999.0
2006-03-22 19:03:00,1.74815,1.74843,1.74815,1.74843,597599998.0
2006-03-22 19:04:00,1.74852,1.74852,1.74829,1.74829,307299999.0
2006-03-22 19:05:00,1.74816,1.74819,1.748,1.74805,167600002.0
2006-03-22 19:06:00,1.74805,1.7481,1.74786,1.74797,667199997.0
2006-03-22 19:07:00,1.74797,1.74805,1.74786,1.748,400369998.0
2006-03-22 19:08:00,1.74793,1.74802,1.74781,1.74788,549999999.0
2006-03-22 19:09:00,1.74787,1.7479,1.74776,1.74776,235700000.0
2006-03-22 19:10:00,1.74775,1.74787,1.74775,1.74786,518899998.0
2006-03-22 19:11:00,1.74791,1.74804,1.74787,1.74804,99699999.0
2006-03-22 19:12:00,1.74809,1.74812,1.74803,1.74807,209499999.0
2006-03-22 19:13:00,1.74812,1.74812,1.74794,1.74805,378800002.0
2006-03-22 19:14:00,1.74796,1.74798,1.74787,1.74791,233100000.0
2006-03-22 19:15:00,1.74789,1.7479,1.7478,1.74782,376599999.0
2006-03-22 19:16:00,1.7478,1.74783,1.74777,1.7478,99099999.0
2006-03-22 19:17:00,1.74783,1.74785,1.7478,1.74785,154500001.0
2006-03-22 19:18:00,1.74781,1.74781,1.74758,1.74763,242199997.0
2006-03-22 19:19:00,1.74754,1.74754,1.74726,1.7473,365900001.0
2006-03-22 19:20:00,1.7472,1.7473,1.74699,1.74725,354100001.0
2006-03-22 19:21:00,1.7473,1.74732,1.7472,1.74721,272400000.0
2006-03-22 19:22:00,1.74712,1.74712,1.74666,1.74666,292899999.0
2006-03-22 19:23:00,1.74663,1.74707,1.74663,1.747,296699999.0
2006-03-22 19:24:00,1.74705,1.74711,1.74698,1.74705,153299999.0
2006-03-22 19:25:00,1.74705,1.74709,1.74704,1.74708,106999999.0
2006-03-22 19:26:00,1.74704,1.74708,1.74692,1.74692,331970004.0
2006-03-22 19:27:00,1.74698,1.74725,1.74696,1.7471,452300001.0
2006-03-22 19:28:00,1.74709,1.74718,1.74698,1.74702,452499998.0
2006-03-22 19:29:00,1.74695,1.74714,1.74695,1.74708,335499992.0
2006-03-22 19:30:00,1.7471,1.74715,1.74705,1.7471,532899996.0
2006-03-22 19:31:00,1.74712,1.74724,1.74705,1.74717,367300001.0
2006-03-22 19:32:00,1.74709,1.74709,1.7467,1.7467,435550001.0
2006-03-22 19:33:00,1.74675,1.74701,1.74675,1.747,206599999.0
2006-03-22 19:34:00,1.74704,1.7472,1.74704,1.74709,186000001.0
2006-03-22 19:35:00,1.74713,1.74731,1.74712,1.74718,421649999.0
2006-03-22 19:36:00,1.74718,1.74728,1.74713,1.74719,313800002.0
2006-03-22 19:37:00,1.74716,1.74735,1.74716,1.7472,243900001.0
2006-03-22 19:38:00,1.74718,1.74719,1.74712,1.74712,48000000.0
2006-03-22 19:39:00,1.74707,1.74707,1.74685,1.74685,80000000.0
2006-03-22 19:40:00,1.74681,1.74688,1.74675,1.7468,278399999.0
2006-03-22 19:41:00,1.74682,1.74709,1.74682,1.74697,381499999.0
2006-03-22 19:42:00,1.74703,1.74732,1.74703,1.74732,258699997.0
2006-03-22 19:43:00,1.74736,1.74737,1.74725,1.74735,107800001.0
2006-03-22 19:44:00,1.74732,1.74745,1.74727,1.7473,322400005.0
2006-03-22 19:45:00,1.74729,1.74739,1.74721,1.74721,186300000.0
2006-03-22 19:46:00,1.74719,1.74737,1.74716,1.74737,322799999.0
2006-03-22 19:47:00,1.7474,1.74751,1.74724,1.74749,126900000.0
2006-03-22 19:48:00,1.7475,1.74756,1.74734,1.74756,201400000.0
2006-03-22 19:49:00,1.7477,1.74783,1.74766,1.74783,357899998.0
2006-03-22 19:50:00,1.74781,1.74781,1.74713,1.74742,324599999.0
2006-03-22 19:51:00,1.74729,1.74748,1.74712,1.74731,269799999.0
2006-03-22 19:52:00,1.74741,1.74771,1.74741,1.74758,145100000.0
2006-03-22 19:53:00,1.74763,1.74763,1.74755,1.74763,52500000.0
2006-03-22 19:54:00,1.74768,1.74774,1.74762,1.74762,184800002.0
2006-03-22 19:55:00,1.74755,1.74759,1.74752,1.74752,61000000.0
2006-03-22 19:56:00,1.7475,1.74761,1.74749,1.74758,296400005.0
2006-03-22 19:57:00,1.74742,1.74742,1.74708,1.74708,362700000.0
2006-03-22 19:58:00,1.74698,1.74703,1.7469,1.74692,337000001.0
2006-03-22 19:59:00,1.74687,1.74709,1.74676,1.74676,283099999.0
2006-03-22 20:00:00,1.74668,1.74682,1.74662,1.74682,173599999.0
2006-03-22 20:01:00,1.74685,1.74699,1.74677,1.74677,172200000.0
2006-03-22 20:02:00,1.74678,1.74682,1.74661,1.7467,127099998.0
2006-03-22 20:03:00,1.74671,1.74681,1.74666,1.74677,86600001.0
2006-03-22 20:04:00,1.7468,1.7468,1.74675,1.74675,103700000.0
2006-03-22 20:05:00,1.74672,1.74681,1.74663,1.74663,166499999.0
2006-03-22 20:06:00,1.74653,1.74672,1.74608,1.74617,209500000.0
2006-03-22 20:07:00,1.74609,1.74619,1.74601,1.7461,86999999.0
2006-03-22 20:08:00,1.74612,1.74612,1.74596,1.74605,318599999.0
2006-03-22 20:09:00,1.74593,1.74597,1.74583,1.74597,139900000.0
2006-03-22 20:10:00,1.74604,1.74631,1.74604,1.74624,128300003.0
2006-03-22 20:11:00,1.74637,1.74642,1.74636,1.74637,41900000.0
2006-03-22 20:12:00,1.74643,1.74679,1.74635,1.74676,392100001.0
2006-03-22 20:13:00,1.74682,1.74719,1.74682,1.74704,189399999.0
2006-03-22 20:14:00,1.74708,1.74715,1.74696,1.74699,114600000.0
2006-03-22 20:15:00,1.74695,1.74697,1.74664,1.74665,320300000.0
2006-03-22 20:16:00,1.7466,1.74682,1.7466,1.74682,183300001.0
2006-03-22 20:17:00,1.74683,1.74693,1.7468,1.74683,87500000.0
2006-03-22 20:18:00,1.74682,1.747,1.74682,1.74698,187200000.0
2006-03-22 20:19:00,1.74701,1.74704,1.74693,1.74697,93199999.0
2006-03-22 20:20:00,1.7469,1.74695,1.74685,1.7469,242200001.0
2006-03-22 20:21:00,1.74693,1.74698,1.74693,1.74698,167799998.0
2006-03-22 20:22:00,1.747,1.74705,1.747,1.747,99100001.0
2006-03-22 20:23:00,1.74698,1.74704,1.74687,1.74704,373399997.0
2006-03-22 20:24:00,1.74705,1.74705,1.74696,1.74699,133100001.0
2006-03-22 20:25:00,1.747,1.74713,1.74695,1.74713,395800000.0
2006-03-22 20:26:00,1.7471,1.74721,1.74704,1.74717,380199997.0
2006-03-22 20:27:00,1.74723,1.74723,1.74712,1.74717,290499999.0
2006-03-22 20:28:00,1.74714,1.74721,1.74708,1.74712,349370000.0
2006-03-22 20:29:00,1.74717,1.74725,1.74712,1.74712,178400000.0
2006-03-22 20:30:00,1.7472,1.74732,1.74715,1.74723,949299999.0
2006-03-22 20:31:00,1.74719,1.74735,1.74714,1.7473,530099996.0
2006-03-22 20:32:00,1.74727,1.74733,1.74712,1.74712,638299993.0
2006-03-22 20:33:00,1.7471,1.74718,1.74703,1.7471,287100002.0
2006-03-22 20:34:00,1.74712,1.74712,1.747,1.747,77100000.0
2006-03-22 20:35:00,1.74698,1.74704,1.74674,1.74674,91100001.0
2006-03-22 20:36:00,1.7467,1.74674,1.74656,1.74659,177300002.0
2006-03-22 20:37:00,1.74649,1.74653,1.7464,1.7464,192099998.0
2006-03-22 20:38:00,1.74637,1.74647,1.74623,1.7463,385699997.0
2006-03-22 20:39:00,1.74632,1.74632,1.74618,1.74627,206300001.0
2006-03-22 20:40:00,1.74633,1.74655,1.74633,1.74641,199800000.0
2006-03-22 20:41:00,1.74633,1.74644,1.74633,1.74634,218949999.0
2006-03-22 20:42:00,1.74632,1.74644,1.74626,1.74637,47000000.0
2006-03-22 20:43:00,1.74647,1.74654,1.74633,1.74638,238099998.0
2006-03-22 20:44:00,1.7464,1.74645,1.7464,1.74645,531700004.0
2006-03-22 20:45:00,1.74648,1.74661,1.74648,1.74655,52600000.0
2006-03-22 20:46:00,1.74654,1.74661,1.74648,1.74648,119850000.0
2006-03-22 20:47:00,1.74637,1.74644,1.74627,1.74644,394499999.0
2006-03-22 20:48:00,1.74639,1.74639,1.74626,1.74627,113799999.0
2006-03-22 20:49:00,1.74623,1.74623,1.74605,1.74607,71770000.0
2006-03-22 20:50:00,1.74602,1.74613,1.74595,1.74605,525000002.0
2006-03-22 20:51:00,1.746,1.746,1.74566,1.74589,447900001.0
2006-03-22 20:52:00,1.74587,1.74612,1.74587,1.74612,209400001.0
2006-03-22 20:53:00,1.74608,1.7462,1.74604,1.74608,530299998.0
2006-03-22 20:54:00,1.74612,1.74637,1.74612,1.74617,355900001.0
2006-03-22 20:55:00,1.74623,1.74638,1.74623,1.74636,339699998.0
2006-03-22 20:56:00,1.7464,1.74645,1.74637,1.74637,498199997.0
2006-03-22 20:57:00,1.7464,1.74647,1.74635,1.7464,515500000.0
2006-03-22 20:58:00,1.7464,1.7464,1.7462,1.74629,223400003.0
2006-03-22 20:59:00,1.74626,1.74629,1.74613,1.74619,615799998.0
2006-03-22 21:00:00,1.7462,1.74637,1.74616,1.74627,481800002.0
2006-03-22 21:01:00,1.74615,1.74615,1.74583,1.74583,388099997.0
2006-03-22 21:02:00,1.7458,1.74593,1.74577,1.74593,146799998.0
2006-03-22 21:03:00,1.74592,1.74601,1.74592,1.74592,184500000.0
2006-03-22 21:04:00,1.7459,1.74595,1.74585,1.74592,170799997.0
2006-03-22 21:05:00,1.74587,1.74587,1.74573,1.74573,219969999.0
2006-03-22 21:06:00,1.74571,1.74588,1.74571,1.74588,160699998.0
2006-03-22 21:07:00,1.74594,1.74605,1.74593,1.74598,144300000.0
2006-03-22 21:08:00,1.7459,1.7459,1.74579,1.7458,59399999.0
2006-03-22 21:09:00,1.74576,1.74598,1.74576,1.74589,72699999.0
2006-03-22 21:10:00,1.74597,1.74611,1.74597,1.74597,183300001.0
2006-03-22 21:11:00,1.74591,1.74603,1.74591,1.74603,84600000.0
2006-03-22 21:12:00,1.7461,1.74628,1.7461,1.74615,62400000.0
2006-03-22 21:13:00,1.7461,1.74623,1.74608,1.74608,207799997.0
2006-03-22 21:14:00,1.74609,1.74622,1.74599,1.74618,369599998.0
2006-03-22 21:15:00,1.74623,1.74623,1.74605,1.7462,231999999.0
2006-03-22 21:16:00,1.74627,1.7463,1.74622,1.74622,92399999.0
2006-03-22 21:17:00,1.74609,1.74619,1.74597,1.74619,125800000.0
2006-03-22 21:18:00,1.7462,1.74621,1.7461,1.7461,54000000.0
2006-03-22 21:19:00,1.74615,1.74618,1.7461,1.74615,137000000.0
2006-03-22 21:20:00,1.74612,1.74612,1.74598,1.74602,231800000.0
2006-03-22 21:21:00,1.74605,1.74639,1.74605,1.7462,117500000.0
2006-03-22 21:22:00,1.74625,1.74625,1.7462,1.7462,147500000.0
2006-03-22 21:23:00,1.7463,1.74641,1.7463,1.74637,44600001.0
2006-03-22 21:24:00,1.74632,1.74637,1.7463,1.74631,216799999.0
2006-03-22 21:25:00,1.74628,1.74635,1.74621,1.74621,108299999.0
2006-03-22 21:26:00,1.74622,1.74627,1.74622,1.74627,41000000.0
2006-03-22 21:27:00,1.74632,1.74645,1.74632,1.74645,114300001.0
2006-03-22 21:28:00,1.74652,1.74683,1.74652,1.74683,220099997.0
2006-03-22 21:29:00,1.74683,1.74691,1.74675,1.74685,94500000.0
2006-03-22 21:30:00,1.74689,1.74691,1.74689,1.74691,7100000.0
2006-03-22 21:31:00,1.74691,1.74701,1.74687,1.74691,95900002.0
2006-03-22 21:32:00,1.74697,1.74705,1.74684,1.74704,354800001.0
2006-03-22 21:33:00,1.74707,1.74718,1.74697,1.74718,275599998.0
2006-03-22 21:34:00,1.74727,1.74737,1.74726,1.74726,211150004.0
2006-03-22 21:35:00,1.74735,1.74745,1.74735,1.74737,52200000.0
2006-03-22 21:36:00,1.7474,1.74762,1.7474,1.74746,101400002.0
2006-03-22 21:37:00,1.74748,1.74761,1.74748,1.74756,194299999.0
2006-03-22 21:38:00,1.74751,1.74753,1.7474,1.7474,92800000.0
2006-03-22 21:39:00,1.74746,1.74746,1.74736,1.74736,19700000.0
2006-03-22 21:40:00,1.74734,1.74739,1.74733,1.74738,132900001.0
2006-03-22 21:41:00,1.74744,1.74752,1.74743,1.74751,163300001.0
2006-03-22 21:42:00,1.74753,1.74758,1.74752,1.74758,140900000.0
2006-03-22 21:43:00,1.74753,1.74754,1.74747,1.74747,132300001.0
2006-03-22 21:44:00,1.74743,1.74743,1.74734,1.74734,136799999.0
2006-03-22 21:45:00,1.74732,1.74745,1.74732,1.74745,121300001.0
2006-03-22 21:46:00,1.74745,1.74748,1.74745,1.74745,107300001.0
2006-03-22 21:47:00,1.74743,1.74743,1.74733,1.74733,255299998.0
2006-03-22 21:48:00,1.74732,1.74761,1.74732,1.7474,106300000.0
2006-03-22 21:49:00,1.74737,1.74744,1.74737,1.74739,103500002.0
2006-03-22 21:50:00,1.74733,1.74733,1.74724,1.74733,45599999.0
2006-03-22 21:51:00,1.74731,1.74731,1.74699,1.74699,161299999.0
2006-03-22 21:52:00,1.747,1.74705,1.74696,1.74697,35300000.0
2006-03-22 21:53:00,1.747,1.74709,1.747,1.747,47400001.0
2006-03-22 21:54:00,1.74711,1.74711,1.74695,1.74695,84600000.0
2006-03-22 21:55:00,1.74697,1.74705,1.74695,1.747,221700000.0
2006-03-22 21:56:00,1.74691,1.74691,1.74666,1.74667,84499998.0
2006-03-22 21:57:00,1.7467,1.74687,1.74654,1.74654,94600001.0
2006-03-22 21:58:00,1.74653,1.74657,1.74651,1.74651,58900001.0
2006-03-22 21:59:00,1.74645,1.74655,1.74619,1.74619,398800003.0
2006-03-22 22:00:00,1.74627,1.74628,1.74614,1.74614,192399999.0
2006-03-22 22:01:00,1.7462,1.74673,1.7462,1.74673,83899999.0
2006-03-22 22:02:00,1.74685,1.74705,1.74685,1.74689,154100000.0
2006-03-22 22:03:00,1.7468,1.74685,1.74673,1.74673,148900000.0
2006-03-22 22:04:00,1.74667,1.7468,1.74667,1.74678,271500001.0
2006-03-22 22:05:00,1.74679,1.74684,1.74673,1.7468,196400003.0
2006-03-22 22:06:00,1.74683,1.74685,1.74678,1.74678,52200000.0
2006-03-22 22:07:00,1.74688,1.74688,1.74671,1.74671,62099999.0
2006-03-22 22:08:00,1.74668,1.74668,1.74658,1.74658,49700000.0
2006-03-22 22:09:00,1.74659,1.7467,1.74659,1.74662,98500000.0
2006-03-22 22:10:00,1.7466,1.74664,1.7466,1.74663,52800001.0
2006-03-22 22:11:00,1.74662,1.74672,1.74659,1.74668,39700000.0
2006-03-22 22:12:00,1.74672,1.74682,1.7467,1.74677,147400001.0
2006-03-22 22:13:00,1.74675,1.74676,1.74664,1.74676,40300000.0
2006-03-22 22:14:00,1.74678,1.74678,1.74672,1.74672,27700000.0
2006-03-22 22:15:00,1.74671,1.74671,1.74648,1.74662,340400000.0
2006-03-22 22:16:00,1.74664,1.74678,1.74663,1.74673,358699998.0
2006-03-22 22:17:00,1.74673,1.74681,1.7466,1.74678,131399999.0
2006-03-22 22:18:00,1.74686,1.74692,1.74681,1.74685,68700000.0
2006-03-22 22:19:00,1.74683,1.74697,1.7468,1.74697,77399999.0
2006-03-22 22:20:00,1.74697,1.74698,1.74688,1.74688,74800000.0
2006-03-22 22:21:00,1.74693,1.74697,1.74678,1.74678,128100000.0
2006-03-22 22:22:00,1.74676,1.74696,1.74676,1.74683,41900000.0
2006-03-22 22:23:00,1.74687,1.74717,1.74687,1.74696,146099999.0
2006-03-22 22:24:00,1.74697,1.74697,1.74686,1.74694,63200001.0
2006-03-22 22:25:00,1.74696,1.74696,1.74681,1.74689,122600001.0
2006-03-22 22:26:00,1.7469,1.74695,1.7469,1.74695,48700000.0
2006-03-22 22:27:00,1.7469,1.74695,1.74683,1.7469,91699999.0
2006-03-22 22:28:00,1.74693,1.74699,1.74681,1.74692,130099998.0
2006-03-22 22:29:00,1.74692,1.74702,1.74689,1.74694,194600000.0
2006-03-22 22:30:00,1.74697,1.74702,1.74687,1.74687,90699999.0
2006-03-22 22:31:00,1.74684,1.74684,1.74677,1.74677,32000000.0
2006-03-22 22:32:00,1.74677,1.74685,1.74676,1.74684,214800001.0
2006-03-22 22:33:00,1.74681,1.74681,1.74657,1.74657,102400000.0
2006-03-22 22:34:00,1.74653,1.74668,1.74649,1.74667,217300002.0
2006-03-22 22:35:00,1.74665,1.74665,1.74657,1.74662,33000000.0
2006-03-22 22:36:00,1.74665,1.74665,1.74655,1.74655,44800000.0
2006-03-22 22:37:00,1.74668,1.74683,1.74668,1.74679,71600000.0
2006-03-22 22:38:00,1.74685,1.74691,1.74672,1.74682,73100001.0
2006-03-22 22:39:00,1.7468,1.7468,1.7468,1.7468,50299999.0
2006-03-22 22:40:00,1.74682,1.74688,1.74682,1.74688,111400001.0
2006-03-22 22:41:00,1.74687,1.74694,1.74674,1.74694,111700000.0
2006-03-22 22:42:00,1.74697,1.74712,1.74693,1.74712,56300000.0
2006-03-22 22:43:00,1.74696,1.74699,1.74688,1.7469,85400000.0
2006-03-22 22:44:00,1.74689,1.74694,1.74686,1.74692,170000002.0
2006-03-22 22:45:00,1.74693,1.74695,1.7469,1.74695,90700000.0
2006-03-22 22:46:00,1.7469,1.7469,1.7468,1.74683,27100000.0
2006-03-22 22:47:00,1.7468,1.74682,1.74677,1.7468,95200000.0
2006-03-22 22:48:00,1.7468,1.74685,1.74672,1.74672,47900000.0
2006-03-22 22:49:00,1.74672,1.74673,1.7467,1.74673,48200001.0
2006-03-22 22:50:00,1.74675,1.74689,1.74674,1.74687,56200001.0
2006-03-22 22:51:00,1.74683,1.74683,1.74683,1.74683,16600000.0
2006-03-22 22:52:00,1.74691,1.74691,1.74679,1.7469,51900000.0
2006-03-22 22:53:00,1.74696,1.74707,1.74678,1.74707,52199999.0
2006-03-22 22:54:00,1.74713,1.74713,1.74705,1.74705,94200001.0
2006-03-22 22:55:00,1.74701,1.74701,1.74695,1.74695,10400000.0
2006-03-22 22:56:00,1.74682,1.74682,1.74666,1.74668,41500000.0
2006-03-22 22:57:00,1.7467,1.7467,1.7467,1.7467,12700000.0
2006-03-22 22:58:00,1.74668,1.7468,1.74668,1.74668,143500001.0
2006-03-22 22:59:00,1.74665,1.7467,1.7466,1.7467,121399999.0
2006-03-22 23:00:00,1.7466,1.7466,1.74645,1.74645,77800000.0
2006-03-22 23:01:00,1.74672,1.74678,1.7467,1.74678,11500000.0
2006-03-22 23:02:00,1.7468,1.74685,1.7468,1.74685,13200000.0
2006-03-22 23:03:00,1.74682,1.74693,1.74682,1.74693,26200000.0
2006-03-22 23:04:00,1.7469,1.74695,1.74683,1.74693,68000000.0
2006-03-22 23:05:00,1.7469,1.74693,1.7469,1.74693,27099999.0
2006-03-22 23:06:00,1.74693,1.74696,1.74688,1.74696,42600000.0
2006-03-22 23:07:00,1.74698,1.747,1.74697,1.74697,38700000.0
2006-03-22 23:08:00,1.74685,1.74706,1.74685,1.74697,55200000.0
2006-03-22 23:09:00,1.74697,1.7471,1.74697,1.747,59999999.0
2006-03-22 23:10:00,1.747,1.74705,1.747,1.74705,42700000.0
2006-03-22 23:11:00,1.74705,1.74708,1.74695,1.747,60600000.0
2006-03-22 23:12:00,1.74704,1.74717,1.74704,1.74716,78000000.0
2006-03-22 23:13:00,1.74723,1.74723,1.74708,1.74708,33300000.0
2006-03-22 23:14:00,1.74699,1.74702,1.74679,1.74696,93200001.0
2006-03-22 23:15:00,1.74688,1.74688,1.7468,1.74683,25900000.0
2006-03-22 23:16:00,1.74695,1.74695,1.74695,1.74695,4200000.0
2006-03-22 23:17:00,1.74695,1.74707,1.74695,1.74705,96400003.0
2006-03-22 23:18:00,1.74707,1.74714,1.74695,1.74713,66300001.0
2006-03-22 23:19:00,1.7471,1.74715,1.74705,1.74708,83100000.0
2006-03-22 23:20:00,1.74717,1.74717,1.74708,1.7471,51500000.0
2006-03-22 23:21:00,1.74706,1.74709,1.74693,1.74697,33600000.0
2006-03-22 23:22:00,1.74687,1.74699,1.74685,1.74688,65200000.0
2006-03-22 23:23:00,1.74689,1.74697,1.74688,1.74697,19300000.0
2006-03-22 23:24:00,1.74695,1.74695,1.74688,1.74695,25400000.0
2006-03-22 23:25:00,1.74686,1.74695,1.7468,1.7469,62300000.0
2006-03-22 23:26:00,1.74684,1.74684,1.74684,1.74684,18200000.0
2006-03-22 23:27:00,1.7468,1.7469,1.7468,1.7469,42099999.0
2006-03-22 23:28:00,1.74685,1.74685,1.74685,1.74685,4600000.0
2006-03-22 23:29:00,1.74693,1.74693,1.74682,1.74683,87800000.0
2006-03-22 23:30:00,1.74682,1.74687,1.7468,1.74687,55900000.0
2006-03-22 23:31:00,1.74675,1.74685,1.74675,1.7468,66500000.0
2006-03-22 23:32:00,1.7467,1.7467,1.74644,1.7465,58800001.0
2006-03-22 23:33:00,1.7464,1.74655,1.7464,1.7465,100299999.0
2006-03-22 23:34:00,1.74648,1.74653,1.74643,1.74649,28600000.0
2006-03-22 23:35:00,1.74645,1.74657,1.74645,1.74657,11600000.0
2006-03-22 23:36:00,1.74655,1.74655,1.74655,1.74655,2400000.0
2006-03-22 23:37:00,1.74655,1.74655,1.74655,1.74655,22800000.0
2006-03-22 23:38:00,1.74645,1.74655,1.74645,1.74655,32900000.0
2006-03-22 23:39:00,1.74655,1.74655,1.74655,1.74655,400000.0
2006-03-22 23:40:00,1.74655,1.74655,1.7465,1.74655,25500000.0
2006-03-22 23:41:00,1.74648,1.74648,1.74648,1.74648,2600000.0
2006-03-22 23:42:00,1.74655,1.74655,1.74655,1.74655,16200001.0
2006-03-22 23:43:00,1.74651,1.74662,1.74651,1.74655,104800001.0
2006-03-22 23:44:00,1.7465,1.7465,1.7465,1.7465,2400000.0
2006-03-22 23:45:00,1.74655,1.74657,1.7464,1.74657,27800000.0
2006-03-22 23:46:00,1.74657,1.74657,1.74647,1.74657,6400000.0
2006-03-22 23:47:00,1.74655,1.74655,1.7465,1.7465,7400000.0
2006-03-22 23:48:00,1.7465,1.74655,1.7465,1.7465,14700000.0
2006-03-22 23:49:00,1.74658,1.74658,1.74655,1.74656,56599999.0
2006-03-22 23:50:00,1.74663,1.74678,1.74663,1.74676,41600001.0
2006-03-22 23:51:00,1.74681,1.74686,1.74681,1.74686,34300000.0
2006-03-22 23:52:00,1.74686,1.74687,1.74683,1.74683,19400000.0
2006-03-22 23:53:00,1.7468,1.7468,1.7468,1.7468,14000000.0
2006-03-22 23:54:00,1.74685,1.74685,1.74675,1.74675,26399999.0
2006-03-22 23:55:00,1.7468,1.7468,1.7468,1.7468,24400000.0
2006-03-22 23:56:00,1.7468,1.74685,1.7468,1.74685,26800000.0
2006-03-22 23:57:00,1.74682,1.74689,1.74682,1.74682,34500000.0
2006-03-22 23:58:00,1.74683,1.74683,1.74672,1.74672,15800000.0
2006-03-22 23:59:00,1.74675,1.74675,1.74675,1.74675,52600000.0
2006-03-23 00:00:00,1.74673,1.74675,1.74673,1.74675,4000000.0
2006-03-23 00:01:00,1.7467,1.7468,1.74654,1.7467,63400001.0
2006-03-23 00:02:00,1.74672,1.74696,1.74666,1.74684,48500000.0
2006-03-23 00:03:00,1.74668,1.74711,1.74666,1.74707,61800000.0
2006-03-23 00:04:00,1.7469,1.74706,1.7468,1.74703,66200000.0
2006-03-23 00:05:00,1.74683,1.74705,1.74674,1.74692,111200000.0
2006-03-23 00:06:00,1.7469,1.74702,1.74675,1.7469,37000001.0
2006-03-23 00:07:00,1.74673,1.74703,1.74665,1.74682,94800001.0
2006-03-23 00:08:00,1.7468,1.74692,1.74665,1.74679,16050000.0
2006-03-23 00:09:00,1.74689,1.7469,1.74671,1.74677,95599999.0
2006-03-23 00:10:00,1.74673,1.74687,1.7467,1.74685,114900002.0
2006-03-23 00:11:00,1.74675,1.74678,1.74659,1.74677,93400002.0
2006-03-23 00:12:00,1.74666,1.74666,1.74649,1.74649,113000001.0
2006-03-23 00:13:00,1.74654,1.74665,1.74641,1.74654,49300000.0
2006-03-23 00:14:00,1.7467,1.7467,1.74635,1.74663,74200000.0
2006-03-23 00:15:00,1.74675,1.74678,1.74654,1.74662,70299998.0
2006-03-23 00:16:00,1.74682,1.74684,1.74641,1.7465,123099998.0
2006-03-23 00:17:00,1.7466,1.74662,1.74641,1.74654,100499998.0
2006-03-23 00:18:00,1.74638,1.74663,1.74636,1.74653,71400001.0
2006-03-23 00:19:00,1.7465,1.7465,1.74625,1.74627,49300000.0
2006-03-23 00:20:00,1.74626,1.74641,1.74618,1.74631,128600003.0
2006-03-23 00:21:00,1.74627,1.74633,1.7462,1.74624,35300000.0
2006-03-23 00:22:00,1.74637,1.74637,1.74611,1.74617,44500000.0
2006-03-23 00:23:00,1.74599,1.7463,1.74599,1.74615,40500000.0
2006-03-23 00:24:00,1.74638,1.74645,1.74638,1.74638,59399998.0
2006-03-23 00:25:00,1.7463,1.74645,1.7463,1.7463,24300000.0
2006-03-23 00:26:00,1.7464,1.74645,1.74638,1.7464,54700000.0
2006-03-23 00:27:00,1.74632,1.74645,1.74632,1.7464,36500000.0
2006-03-23 00:28:00,1.74645,1.74645,1.7463,1.74638,21000000.0
2006-03-23 00:29:00,1.74637,1.74647,1.74632,1.74643,80699999.0
2006-03-23 00:30:00,1.7464,1.74647,1.7463,1.7463,27600000.0
2006-03-23 00:31:00,1.74631,1.74639,1.74631,1.74636,16000000.0
2006-03-23 00:32:00,1.74643,1.74643,1.74634,1.74642,23500000.0
2006-03-23 00:33:00,1.74645,1.74645,1.74645,1.74645,15800000.0
2006-03-23 00:34:00,1.74642,1.74642,1.74635,1.74635,24100000.0
2006-03-23 00:35:00,1.74632,1.74632,1.7463,1.7463,1100000.0
2006-03-23 00:36:00,1.74628,1.74638,1.74628,1.74637,30700000.0
2006-03-23 00:37:00,1.74632,1.74638,1.74628,1.74635,52900001.0
2006-03-23 00:38:00,1.74627,1.74627,1.74625,1.74625,16300000.0
2006-03-23 00:39:00,1.74633,1.74635,1.7463,1.74635,56800001.0
2006-03-23 00:40:00,1.74635,1.74635,1.74635,1.74635,3100000.0
2006-03-23 00:41:00,1.74632,1.74635,1.7463,1.74635,66400001.0
2006-03-23 00:42:00,1.7463,1.74635,1.74622,1.7463,84099998.0
2006-03-23 00:43:00,1.74635,1.74635,1.7463,1.7463,32400000.0
2006-03-23 00:44:00,1.74632,1.74635,1.74627,1.7463,41800000.0
2006-03-23 00:45:00,1.74626,1.74633,1.74621,1.74633,24800000.0
2006-03-23 00:46:00,1.74628,1.7464,1.74625,1.74635,86899999.0
2006-03-23 00:47:00,1.7464,1.74654,1.7464,1.74654,76700000.0
2006-03-23 00:48:00,1.74658,1.74668,1.74656,1.74664,38600000.0
2006-03-23 00:49:00,1.7466,1.74665,1.7466,1.74663,43600000.0
2006-03-23 00:50:00,1.74666,1.74668,1.74662,1.74662,63100001.0
2006-03-23 00:51:00,1.74654,1.74654,1.74639,1.74647,98099999.0
2006-03-23 00:52:00,1.7465,1.7465,1.74645,1.7465,55299999.0
2006-03-23 00:53:00,1.74643,1.74648,1.74635,1.74635,38200000.0
2006-03-23 00:54:00,1.74638,1.74638,1.74618,1.74618,64299999.0
2006-03-23 00:55:00,1.7462,1.74623,1.74616,1.74621,73200002.0
2006-03-23 00:56:00,1.7462,1.7462,1.7462,1.7462,2900000.0
2006-03-23 00:57:00,1.74626,1.74626,1.74614,1.74615,72099998.0
2006-03-23 00:58:00,1.74612,1.74616,1.74608,1.7461,109700003.0
2006-03-23 00:59:00,1.74615,1.74618,1.74602,1.7461,121600001.0
2006-03-23 01:00:00,1.74608,1.74615,1.74608,1.74615,31700000.0
2006-03-23 01:01:00,1.7461,1.74618,1.7461,1.74618,24599999.0
2006-03-23 01:02:00,1.74621,1.74646,1.74621,1.7464,38900000.0
2006-03-23 01:03:00,1.74658,1.74661,1.7465,1.74657,57100000.0
2006-03-23 01:04:00,1.74654,1.74666,1.74653,1.74658,90199996.0
2006-03-23 01:05:00,1.74665,1.74665,1.74655,1.7466,88700000.0
2006-03-23 01:06:00,1.7466,1.74665,1.7466,1.7466,25100000.0
2006-03-23 01:07:00,1.7466,1.74665,1.7466,1.7466,69400000.0
2006-03-23 01:08:00,1.7466,1.74665,1.7466,1.74665,13500000.0
2006-03-23 01:09:00,1.7466,1.74665,1.7466,1.74665,20500000.0
2006-03-23 01:10:00,1.74658,1.74658,1.74637,1.74637,13200000.0
2006-03-23 01:11:00,1.74632,1.74632,1.74616,1.74616,85900000.0
2006-03-23 01:12:00,1.74612,1.74622,1.74612,1.74614,33500001.0
2006-03-23 01:13:00,1.74612,1.74622,1.74604,1.7461,68900000.0
2006-03-23 01:14:00,1.74615,1.74615,1.74615,1.74615,22300000.0
2006-03-23 01:15:00,1.74608,1.74608,1.74578,1.74585,63500000.0
2006-03-23 01:16:00,1.7459,1.74594,1.7459,1.74592,27400000.0
2006-03-23 01:17:00,1.74587,1.74598,1.74586,1.74592,45000000.0
2006-03-23 01:18:00,1.74593,1.74593,1.74574,1.74577,18000000.0
2006-03-23 01:19:00,1.74568,1.7457,1.74568,1.7457,21600000.0
2006-03-23 01:20:00,1.74571,1.74575,1.74558,1.74558,86400003.0
2006-03-23 01:21:00,1.74555,1.7456,1.74555,1.7456,60100000.0
2006-03-23 01:22:00,1.74571,1.74591,1.74571,1.74591,11400000.0
2006-03-23 01:23:00,1.74614,1.74621,1.74614,1.74621,34200001.0
2006-03-23 01:24:00,1.7462,1.74625,1.7462,1.74622,44800000.0
2006-03-23 01:25:00,1.74622,1.74625,1.74615,1.7462,58900002.0
2006-03-23 01:26:00,1.74625,1.74625,1.7462,1.74625,74900001.0
2006-03-23 01:27:00,1.74616,1.74616,1.74584,1.74584,41300000.0
2006-03-23 01:28:00,1.7457,1.74575,1.7456,1.7456,34800000.0
2006-03-23 01:29:00,1.74575,1.74575,1.74567,1.7457,71599999.0
2006-03-23 01:30:00,1.74575,1.74575,1.74565,1.74565,95300002.0
2006-03-23 01:31:00,1.74577,1.74598,1.74577,1.7459,26200000.0
2006-03-23 01:32:00,1.74591,1.74601,1.74591,1.74601,8900000.0
2006-03-23 01:33:00,1.74605,1.74608,1.74598,1.74605,85700001.0
2006-03-23 01:34:00,1.74593,1.74593,1.74562,1.74574,56400000.0
2006-03-23 01:35:00,1.7457,1.7457,1.7457,1.7457,51699999.0
2006-03-23 01:36:00,1.74575,1.74575,1.7457,1.74575,5700000.0
2006-03-23 01:37:00,1.74575,1.74575,1.74568,1.74572,93099998.0
2006-03-23 01:38:00,1.7457,1.74578,1.7457,1.7457,35600000.0
2006-03-23 01:39:00,1.74577,1.74583,1.74573,1.74583,74800001.0
2006-03-23 01:40:00,1.74587,1.74611,1.74587,1.7459,34800000.0
2006-03-23 01:41:00,1.74593,1.74593,1.74577,1.74588,60600000.0
2006-03-23 01:42:00,1.74592,1.74602,1.74589,1.74592,50800000.0
2006-03-23 01:43:00,1.7459,1.74595,1.7459,1.74595,51700003.0
2006-03-23 01:44:00,1.74592,1.74596,1.74592,1.74596,7300000.0
2006-03-23 01:45:00,1.74605,1.74605,1.746,1.746,61600002.0
2006-03-23 01:46:00,1.746,1.746,1.74597,1.746,31300000.0
2006-03-23 01:47:00,1.74605,1.74605,1.746,1.746,10000000.0
2006-03-23 01:48:00,1.746,1.746,1.74589,1.74598,40200000.0
2006-03-23 01:49:00,1.7459,1.7459,1.7459,1.7459,26100000.0
2006-03-23 01:50:00,1.74595,1.74595,1.74585,1.74585,24000000.0
2006-03-23 01:51:00,1.74588,1.74609,1.74585,1.74595,70400000.0
2006-03-23 01:52:00,1.74593,1.74605,1.74592,1.74592,52600000.0
2006-03-23 01:53:00,1.7459,1.74595,1.7459,1.74595,8400000.0
2006-03-23 01:54:00,1.74586,1.74599,1.74586,1.74598,22200000.0
2006-03-23 01:55:00,1.74593,1.74631,1.74592,1.74623,71099998.0
2006-03-23 01:56:00,1.74637,1.74637,1.74623,1.74623,62600000.0
2006-03-23 01:57:00,1.74613,1.74626,1.74602,1.74616,56400000.0
2006-03-23 01:58:00,1.74606,1.74615,1.74584,1.74615,35300000.0
2006-03-23 01:59:00,1.74621,1.74628,1.74621,1.74628,12200000.0
2006-03-23 02:00:00,1.74633,1.74635,1.7463,1.74635,58499998.0
2006-03-23 02:01:00,1.74633,1.7464,1.74633,1.74638,54200002.0
2006-03-23 02:02:00,1.7464,1.74649,1.74635,1.7464,67600001.0
2006-03-23 02:03:00,1.74645,1.7465,1.74628,1.74629,97100000.0
2006-03-23 02:04:00,1.74617,1.74627,1.74617,1.74627,32600000.0
2006-03-23 02:05:00,1.74625,1.74635,1.74625,1.74635,9600000.0
2006-03-23 02:06:00,1.74633,1.74633,1.74622,1.74627,32000001.0
2006-03-23 02:07:00,1.7462,1.7462,1.74607,1.74617,39100000.0
2006-03-23 02:08:00,1.74613,1.74613,1.74605,1.74605,21600000.0
2006-03-23 02:09:00,1.74602,1.74613,1.74601,1.74602,80799998.0
2006-03-23 02:10:00,1.746,1.74606,1.74591,1.74599,67600000.0
2006-03-23 02:11:00,1.74605,1.74605,1.74579,1.74587,91800001.0
2006-03-23 02:12:00,1.74583,1.74593,1.74583,1.74585,38200000.0
2006-03-23 02:13:00,1.74591,1.74601,1.74584,1.74584,59599999.0
2006-03-23 02:14:00,1.74587,1.7459,1.74583,1.74583,52900000.0
2006-03-23 02:15:00,1.74589,1.74601,1.74588,1.74601,33100000.0
2006-03-23 02:16:00,1.74615,1.74633,1.74615,1.74631,100600001.0
2006-03-23 02:17:00,1.74637,1.74637,1.74608,1.7461,56700000.0
2006-03-23 02:18:00,1.7461,1.7461,1.746,1.74607,106100001.0
2006-03-23 02:19:00,1.74601,1.74613,1.74598,1.74613,71500000.0
2006-03-23 02:20:00,1.7461,1.74618,1.74596,1.74617,69199998.0
2006-03-23 02:21:00,1.74611,1.74631,1.74607,1.74631,60299999.0
2006-03-23 02:22:00,1.74624,1.74633,1.74614,1.74614,104899999.0
2006-03-23 02:23:00,1.74609,1.74615,1.74604,1.74615,38400000.0
2006-03-23 02:24:00,1.74619,1.74621,1.74612,1.74612,31000000.0
2006-03-23 02:25:00,1.74605,1.74622,1.74605,1.74618,41249998.0
2006-03-23 02:26:00,1.74618,1.74618,1.74602,1.74609,85500001.0
2006-03-23 02:27:00,1.74605,1.74615,1.74605,1.74615,68600000.0
2006-03-23 02:28:00,1.74605,1.74615,1.74605,1.74615,25800000.0
2006-03-23 02:29:00,1.74612,1.74615,1.74605,1.74615,30800000.0
2006-03-23 02:30:00,1.7461,1.74615,1.74607,1.7461,17600000.0
2006-03-23 02:31:00,1.74615,1.74615,1.74585,1.74585,9200000.0
2006-03-23 02:32:00,1.74614,1.74624,1.74614,1.74617,48800000.0
2006-03-23 02:33:00,1.74616,1.74622,1.74607,1.74618,54500001.0
2006-03-23 02:34:00,1.7461,1.74621,1.74608,1.74608,41700000.0
2006-03-23 02:35:00,1.74611,1.74618,1.74611,1.74618,26700000.0
2006-03-23 02:36:00,1.7462,1.74621,1.7461,1.74612,72099999.0
2006-03-23 02:37:00,1.74618,1.74618,1.74615,1.74615,1300000.0
2006-03-23 02:38:00,1.7461,1.74621,1.7461,1.74617,23500000.0
2006-03-23 02:39:00,1.74617,1.74619,1.7461,1.74617,84400002.0
2006-03-23 02:40:00,1.74617,1.74631,1.74617,1.74625,36500000.0
2006-03-23 02:41:00,1.74623,1.74635,1.74622,1.74622,42200000.0
2006-03-23 02:42:00,1.74622,1.74634,1.74621,1.74634,71300000.0
2006-03-23 02:43:00,1.7463,1.74635,1.7463,1.7463,5900000.0
2006-03-23 02:44:00,1.74626,1.74642,1.74624,1.74642,106700000.0
2006-03-23 02:45:00,1.7464,1.7464,1.74635,1.74635,36399999.0
2006-03-23 02:46:00,1.74636,1.74636,1.74621,1.74635,42000000.0
2006-03-23 02:47:00,1.74645,1.74645,1.7464,1.7464,47400000.0
2006-03-23 02:48:00,1.74644,1.74644,1.74634,1.74634,5600000.0
2006-03-23 02:49:00,1.74633,1.74642,1.74632,1.74632,51500000.0
2006-03-23 02:50:00,1.74619,1.74619,1.74616,1.74616,9700000.0
2006-03-23 02:51:00,1.74603,1.74624,1.74603,1.74624,75600002.0
2006-03-23 02:52:00,1.7462,1.7462,1.74615,1.74618,40200000.0
2006-03-23 02:53:00,1.7462,1.74632,1.7462,1.74632,5800000.0
2006-03-23 02:54:00,1.74642,1.74657,1.74642,1.74648,89700001.0
2006-03-23 02:55:00,1.74635,1.74643,1.74621,1.74629,44900001.0
2006-03-23 02:56:00,1.74616,1.74616,1.74545,1.74548,81500000.0
2006-03-23 02:57:00,1.74551,1.74551,1.74402,1.74402,111400001.0
2006-03-23 02:58:00,1.744,1.74419,1.74392,1.744,68200000.0
2006-03-23 02:59:00,1.74395,1.74422,1.74395,1.74414,132800001.0
2006-03-23 03:00:00,1.74424,1.7443,1.74414,1.74416,54400000.0
2006-03-23 03:01:00,1.74418,1.74422,1.7441,1.74413,57899999.0
2006-03-23 03:02:00,1.74409,1.74426,1.74409,1.74414,33500000.0
2006-03-23 03:03:00,1.74423,1.7443,1.74416,1.74424,97200000.0
2006-03-23 03:04:00,1.74427,1.74428,1.74425,1.74425,49999999.0
2006-03-23 03:05:00,1.74418,1.74426,1.74407,1.74407,53300001.0
2006-03-23 03:06:00,1.74395,1.74418,1.74395,1.74405,79600000.0
2006-03-23 03:07:00,1.74401,1.74401,1.74335,1.74353,39800000.0
2006-03-23 03:08:00,1.74354,1.74354,1.74338,1.74352,57800000.0
2006-03-23 03:09:00,1.7435,1.7435,1.74334,1.7434,21600000.0
2006-03-23 03:10:00,1.74325,1.74325,1.74299,1.743,27599999.0
2006-03-23 03:11:00,1.74312,1.74313,1.74312,1.74313,13200000.0
2006-03-23 03:12:00,1.74321,1.74332,1.74311,1.74311,48400000.0
2006-03-23 03:13:00,1.74319,1.74322,1.74312,1.74313,119799996.0
2006-03-23 03:14:00,1.74311,1.74322,1.74311,1.74322,32700001.0
2006-03-23 03:15:00,1.74327,1.74327,1.74318,1.74318,19100000.0
2006-03-23 03:16:00,1.74332,1.74348,1.74332,1.74348,16300000.0
2006-03-23 03:17:00,1.74352,1.74353,1.74337,1.74343,113100000.0
2006-03-23 03:18:00,1.74347,1.74367,1.74347,1.74363,36700000.0
2006-03-23 03:19:00,1.74353,1.74354,1.74351,1.74351,45500000.0
2006-03-23 03:20:00,1.74355,1.74355,1.7435,1.7435,11600000.0
2006-03-23 03:21:00,1.74363,1.74385,1.74363,1.74379,67200000.0
2006-03-23 03:22:00,1.7438,1.74389,1.7438,1.74382,37300000.0
2006-03-23 03:23:00,1.7439,1.7439,1.74369,1.74379,57900000.0
2006-03-23 03:24:00,1.74387,1.74391,1.74379,1.74382,13800000.0
2006-03-23 03:25:00,1.74381,1.74396,1.74381,1.74396,60600000.0
2006-03-23 03:26:00,1.74406,1.74425,1.74402,1.74402,55700001.0
2006-03-23 03:27:00,1.74402,1.74417,1.74402,1.7441,88800001.0
2006-03-23 03:28:00,1.7441,1.7441,1.74394,1.74394,48199999.0
2006-03-23 03:29:00,1.74398,1.74409,1.74395,1.744,111199999.0
2006-03-23 03:30:00,1.744,1.74409,1.74399,1.74399,80900000.0
2006-03-23 03:31:00,1.74394,1.74402,1.74387,1.74397,46000000.0
2006-03-23 03:32:00,1.74395,1.74395,1.74388,1.74395,46000001.0
2006-03-23 03:33:00,1.74388,1.74388,1.74388,1.74388,17800000.0
2006-03-23 03:34:00,1.74388,1.74388,1.74375,1.74375,92200000.0
2006-03-23 03:35:00,1.74384,1.74386,1.74384,1.74386,7100000.0
2006-03-23 03:36:00,1.7439,1.74403,1.7439,1.74391,66100000.0
2006-03-23 03:37:00,1.74399,1.74399,1.74396,1.74396,20700000.0
2006-03-23 03:38:00,1.74404,1.74422,1.74404,1.74407,50050000.0
2006-03-23 03:39:00,1.7441,1.74414,1.74401,1.74401,65100000.0
2006-03-23 03:40:00,1.74408,1.74411,1.744,1.74408,27500000.0
2006-03-23 03:41:00,1.74398,1.74398,1.74398,1.74398,6100000.0
2006-03-23 03:42:00,1.74393,1.7441,1.74393,1.74394,73700001.0
2006-03-23 03:43:00,1.74387,1.74387,1.74382,1.74382,14400000.0
2006-03-23 03:44:00,1.74376,1.74376,1.74374,1.74374,35400000.0
2006-03-23 03:45:00,1.74366,1.74373,1.74365,1.74373,55699999.0
2006-03-23 03:46:00,1.74372,1.74383,1.74367,1.74367,61999999.0
2006-03-23 03:47:00,1.74387,1.74405,1.74387,1.74397,45900001.0
2006-03-23 03:48:00,1.74388,1.74388,1.74373,1.74385,36800000.0
2006-03-23 03:49:00,1.74381,1.74392,1.7438,1.74392,28600000.0
2006-03-23 03:50:00,1.74388,1.74396,1.74383,1.7439,61600001.0
2006-03-23 03:51:00,1.7439,1.74393,1.74382,1.74387,45300000.0
2006-03-23 03:52:00,1.74395,1.74395,1.7439,1.74395,9200000.0
2006-03-23 03:53:00,1.74388,1.7439,1.74377,1.74377,98700000.0
2006-03-23 03:54:00,1.74377,1.7438,1.7437,1.7437,52200001.0
2006-03-23 03:55:00,1.7437,1.74375,1.7437,1.74375,37600001.0
2006-03-23 03:56:00,1.74373,1.74373,1.74362,1.74373,73400000.0
2006-03-23 03:57:00,1.74368,1.7437,1.74366,1.74366,25800000.0
2006-03-23 03:58:00,1.74366,1.74375,1.74362,1.74373,59600000.0
2006-03-23 03:59:00,1.74371,1.74385,1.74371,1.74385,41300000.0
2006-03-23 04:00:00,1.74389,1.74391,1.74389,1.74391,19200001.0
2006-03-23 04:01:00,1.74392,1.74392,1.74376,1.74378,81500002.0
2006-03-23 04:02:00,1.74387,1.74427,1.74387,1.74426,16600000.0
2006-03-23 04:03:00,1.74413,1.74413,1.74391,1.744,88299999.0
2006-03-23 04:04:00,1.74398,1.74405,1.74393,1.74393,51000000.0
2006-03-23 04:05:00,1.7439,1.74395,1.74385,1.74386,79300000.0
2006-03-23 04:06:00,1.74385,1.74407,1.74383,1.74406,27100000.0
2006-03-23 04:07:00,1.7441,1.74426,1.7441,1.74414,60700001.0
2006-03-23 04:08:00,1.74423,1.74424,1.74411,1.74424,82700000.0
2006-03-23 04:09:00,1.74425,1.74425,1.74418,1.7442,43400000.0
2006-03-23 04:10:00,1.74415,1.7442,1.74415,1.7442,11100000.0
2006-03-23 04:11:00,1.74427,1.74431,1.74424,1.74424,74899999.0
2006-03-23 04:12:00,1.74428,1.74433,1.74428,1.74429,60499998.0
2006-03-23 04:13:00,1.74433,1.74433,1.74413,1.74414,49000000.0
2006-03-23 04:14:00,1.74422,1.74435,1.7442,1.7442,72200000.0
2006-03-23 04:15:00,1.74427,1.74433,1.74419,1.74433,109199997.0
2006-03-23 04:16:00,1.7443,1.74435,1.7443,1.7443,116500000.0
2006-03-23 04:17:00,1.74424,1.74424,1.74424,1.74424,51100000.0
2006-03-23 04:18:00,1.74427,1.74433,1.74417,1.74419,108999998.0
2006-03-23 04:19:00,1.74422,1.74431,1.74417,1.74417,46400000.0
2006-03-23 04:20:00,1.74415,1.74425,1.74415,1.7442,49800000.0
2006-03-23 04:21:00,1.74425,1.74428,1.74425,1.74425,74500000.0
2006-03-23 04:22:00,1.74425,1.74461,1.74425,1.74458,73300000.0
2006-03-23 04:23:00,1.7445,1.7445,1.74435,1.74435,24900000.0
2006-03-23 04:24:00,1.74428,1.74436,1.74422,1.74435,58200000.0
2006-03-23 04:25:00,1.7444,1.7444,1.7444,1.7444,10600000.0
2006-03-23 04:26:00,1.74445,1.74445,1.74435,1.7444,13900000.0
2006-03-23 04:27:00,1.74447,1.7445,1.74441,1.74446,59100000.0
2006-03-23 04:28:00,1.74438,1.74445,1.74435,1.74445,71200000.0
2006-03-23 04:29:00,1.74439,1.74439,1.74408,1.74417,47600000.0
2006-03-23 04:30:00,1.74407,1.74407,1.74398,1.74403,55899998.0
2006-03-23 04:31:00,1.74399,1.74399,1.74384,1.74384,9900000.0
2006-03-23 04:32:00,1.74378,1.74385,1.74378,1.74385,30300000.0
2006-03-23 04:33:00,1.7439,1.74398,1.74378,1.74378,50500002.0
2006-03-23 04:34:00,1.7439,1.7439,1.7439,1.7439,11800000.0
2006-03-23 04:35:00,1.74385,1.74395,1.74385,1.74395,39200000.0
2006-03-23 04:36:00,1.7439,1.74397,1.74385,1.74395,74099999.0
2006-03-23 04:37:00,1.74397,1.74403,1.7439,1.74399,17200000.0
2006-03-23 04:38:00,1.74398,1.74404,1.74395,1.74404,53400001.0
2006-03-23 04:39:00,1.74403,1.74403,1.74395,1.74403,41700000.0
2006-03-23 04:40:00,1.74407,1.74415,1.74402,1.74402,120700001.0
2006-03-23 04:41:00,1.74402,1.7441,1.74402,1.7441,33400000.0
2006-03-23 04:42:00,1.74398,1.74399,1.74391,1.74391,49000000.0
2006-03-23 04:43:00,1.74387,1.74395,1.74387,1.74395,129000000.0
2006-03-23 04:44:00,1.74394,1.74404,1.74393,1.74393,40300000.0
2006-03-23 04:45:00,1.74401,1.74401,1.74399,1.74399,15200000.0
2006-03-23 04:46:00,1.74415,1.74415,1.7441,1.7441,8300000.0
2006-03-23 04:47:00,1.74408,1.74415,1.74408,1.7441,45599998.0
2006-03-23 04:48:00,1.74408,1.74408,1.74392,1.74392,37000000.0
2006-03-23 04:49:00,1.74378,1.74385,1.74378,1.74385,15800000.0
2006-03-23 04:50:00,1.74385,1.74385,1.74375,1.74375,42200000.0
2006-03-23 04:51:00,1.74388,1.74401,1.74379,1.74401,54000000.0
2006-03-23 04:52:00,1.74412,1.7442,1.74398,1.74399,43500000.0
2006-03-23 04:53:00,1.74384,1.74384,1.74384,1.74384,21500000.0
2006-03-23 04:54:00,1.74385,1.74385,1.74385,1.74385,19500000.0
2006-03-23 04:55:00,1.74372,1.74391,1.74372,1.74391,48900000.0
2006-03-23 04:56:00,1.7439,1.7439,1.7439,1.7439,2800000.0
2006-03-23 04:57:00,1.7439,1.74391,1.7438,1.7439,113600001.0
2006-03-23 04:58:00,1.74381,1.74394,1.74381,1.74385,47300000.0
2006-03-23 04:59:00,1.74399,1.74413,1.74387,1.74387,54500000.0
2006-03-23 05:00:00,1.7439,1.74417,1.7439,1.7441,46600000.0
2006-03-23 05:01:00,1.74408,1.74422,1.74408,1.74422,22199999.0
2006-03-23 05:02:00,1.74415,1.74417,1.74409,1.74409,35000000.0
2006-03-23 05:03:00,1.74409,1.74418,1.74397,1.7441,95500002.0
2006-03-23 05:04:00,1.74414,1.74422,1.74414,1.74419,35200001.0
2006-03-23 05:05:00,1.74417,1.74422,1.74411,1.74412,47000000.0
2006-03-23 05:06:00,1.74407,1.74415,1.74407,1.7441,42700000.0
2006-03-23 05:07:00,1.74412,1.74418,1.74408,1.74409,86900003.0
2006-03-23 05:08:00,1.7441,1.7441,1.7441,1.7441,2300000.0
2006-03-23 05:09:00,1.74413,1.74419,1.74406,1.7441,80799998.0
2006-03-23 05:10:00,1.74408,1.74408,1.74382,1.74383,42699999.0
2006-03-23 05:11:00,1.7437,1.7437,1.7437,1.7437,7600000.0
2006-03-23 05:12:00,1.74382,1.74388,1.74382,1.74388,24600000.0
2006-03-23 05:13:00,1.74386,1.74399,1.74386,1.74395,117700003.0
2006-03-23 05:14:00,1.74388,1.74395,1.74388,1.7439,86199999.0
2006-03-23 05:15:00,1.74393,1.74395,1.74385,1.7439,59500000.0
2006-03-23 05:16:00,1.74388,1.74395,1.74385,1.7439,50800000.0
2006-03-23 05:17:00,1.74397,1.74397,1.74388,1.74388,53599999.0
2006-03-23 05:18:00,1.74388,1.74398,1.74388,1.74395,24300000.0
2006-03-23 05:19:00,1.7439,1.74395,1.7439,1.74392,32900000.0
2006-03-23 05:20:00,1.74388,1.74399,1.74388,1.74399,41000001.0
2006-03-23 05:21:00,1.74402,1.74404,1.74374,1.7438,88600002.0
2006-03-23 05:22:00,1.74389,1.74394,1.74387,1.74388,91899999.0
2006-03-23 05:23:00,1.74379,1.74379,1.74356,1.74369,154200002.0
2006-03-23 05:24:00,1.74365,1.7437,1.74365,1.7437,38000000.0
2006-03-23 05:25:00,1.7437,1.74375,1.7437,1.74375,32000000.0
2006-03-23 05:26:00,1.74368,1.74369,1.74361,1.74367,42500000.0
2006-03-23 05:27:00,1.74368,1.74368,1.74367,1.74367,11600000.0
2006-03-23 05:28:00,1.74368,1.74371,1.7436,1.7436,22600000.0
2006-03-23 05:29:00,1.74363,1.74364,1.74361,1.74362,69700001.0
2006-03-23 05:30:00,1.7436,1.74365,1.7436,1.74365,28900000.0
2006-03-23 05:31:00,1.74355,1.74355,1.74335,1.74335,67900002.0
2006-03-23 05:32:00,1.74339,1.74339,1.74334,1.74339,74600002.0
2006-03-23 05:33:00,1.74333,1.74333,1.74314,1.74327,49800000.0
2006-03-23 05:34:00,1.74335,1.74339,1.74303,1.74311,123799998.0
2006-03-23 05:35:00,1.74298,1.74298,1.74283,1.74283,28300000.0
2006-03-23 05:36:00,1.7429,1.74295,1.7429,1.74295,18300000.0
2006-03-23 05:37:00,1.74288,1.74302,1.74288,1.743,43900000.0
2006-03-23 05:38:00,1.74315,1.74319,1.74303,1.74319,16900000.0
2006-03-23 05:39:00,1.7432,1.7432,1.74317,1.74317,11700000.0
2006-03-23 05:40:00,1.74322,1.74322,1.74292,1.743,109199999.0
2006-03-23 05:41:00,1.74297,1.74299,1.74294,1.74294,88699999.0
2006-03-23 05:42:00,1.74306,1.74315,1.74306,1.74315,41899999.0
2006-03-23 05:43:00,1.74313,1.74315,1.7431,1.74313,35999999.0
2006-03-23 05:44:00,1.74322,1.74338,1.74322,1.7433,80199999.0
2006-03-23 05:45:00,1.74336,1.74342,1.74336,1.74342,10700000.0
2006-03-23 05:46:00,1.74342,1.74348,1.74342,1.74348,37300000.0
2006-03-23 05:47:00,1.74348,1.74348,1.74327,1.7433,50800000.0
2006-03-23 05:48:00,1.74322,1.74342,1.74314,1.74342,86599998.0
2006-03-23 05:49:00,1.74328,1.7434,1.74328,1.74332,33300000.0
2006-03-23 05:50:00,1.74337,1.74337,1.74337,1.74337,6900000.0
2006-03-23 05:51:00,1.7433,1.74337,1.7433,1.74335,22000000.0
2006-03-23 05:52:00,1.74325,1.74325,1.74308,1.74323,52800000.0
2006-03-23 05:53:00,1.7433,1.74354,1.7433,1.7435,46100001.0
2006-03-23 05:54:00,1.74359,1.74379,1.74359,1.74368,60700000.0
2006-03-23 05:55:00,1.74358,1.7437,1.74358,1.74367,29700000.0
2006-03-23 05:56:00,1.74366,1.74369,1.74362,1.74362,43299999.0
2006-03-23 05:57:00,1.74369,1.74379,1.74369,1.74369,31170000.0
2006-03-23 05:58:00,1.74358,1.74358,1.74338,1.74355,41100000.0
2006-03-23 05:59:00,1.74353,1.74353,1.74337,1.74348,85800001.0
2006-03-23 06:00:00,1.74356,1.7436,1.74342,1.74342,62100000.0
2006-03-23 06:01:00,1.7434,1.74343,1.74328,1.74336,101800001.0
2006-03-23 06:02:00,1.7434,1.7434,1.74335,1.7434,11300000.0
2006-03-23 06:03:00,1.7435,1.74353,1.74342,1.74353,59999999.0
2006-03-23 06:04:00,1.74358,1.7436,1.74357,1.74359,33000000.0
2006-03-23 06:05:00,1.7436,1.74365,1.74357,1.7436,36950000.0
2006-03-23 06:06:00,1.74355,1.74366,1.74355,1.74355,56500000.0
2006-03-23 06:07:00,1.7435,1.74365,1.7435,1.74359,38900000.0
2006-03-23 06:08:00,1.7436,1.74365,1.7436,1.74365,22000000.0
2006-03-23 06:09:00,1.7436,1.74365,1.7436,1.74362,108799998.0
2006-03-23 06:10:00,1.7436,1.74365,1.74355,1.74365,45199999.0
2006-03-23 06:11:00,1.74357,1.74357,1.74343,1.74355,84800000.0
2006-03-23 06:12:00,1.74365,1.74365,1.74357,1.7436,72099999.0
2006-03-23 06:13:00,1.7436,1.74365,1.7436,1.7436,41000000.0
2006-03-23 06:14:00,1.74358,1.7436,1.74352,1.74357,31200000.0
2006-03-23 06:15:00,1.74357,1.74363,1.74351,1.74363,31300000.0
2006-03-23 06:16:00,1.74357,1.7436,1.74347,1.74347,171899999.0
2006-03-23 06:17:00,1.74348,1.74351,1.7434,1.7434,20100000.0
2006-03-23 06:18:00,1.74343,1.74343,1.74333,1.7434,46000000.0
2006-03-23 06:19:00,1.74339,1.74339,1.74337,1.74337,18900000.0
2006-03-23 06:20:00,1.74346,1.74349,1.74346,1.74349,42600000.0
2006-03-23 06:21:00,1.74345,1.74351,1.74345,1.74349,59299998.0
2006-03-23 06:22:00,1.74341,1.74341,1.74312,1.74335,85500002.0
2006-03-23 06:23:00,1.74338,1.74338,1.74328,1.7433,42800000.0
2006-03-23 06:24:00,1.74333,1.7435,1.74333,1.74334,50400000.0
2006-03-23 06:25:00,1.74341,1.74341,1.74332,1.74336,29500000.0
2006-03-23 06:26:00,1.74341,1.74359,1.74341,1.74359,42499999.0
2006-03-23 06:27:00,1.7436,1.74368,1.74357,1.74368,37500000.0
2006-03-23 06:28:00,1.74367,1.74388,1.74366,1.74366,61600000.0
2006-03-23 06:29:00,1.74373,1.7438,1.74365,1.74374,34600000.0
2006-03-23 06:30:00,1.74373,1.74373,1.74364,1.7437,30500000.0
2006-03-23 06:31:00,1.74362,1.74375,1.74362,1.7437,25900000.0
2006-03-23 06:32:00,1.74363,1.74378,1.74363,1.74378,61200000.0
2006-03-23 06:33:00,1.74383,1.74383,1.74383,1.74383,13900000.0
2006-03-23 06:34:00,1.74375,1.74385,1.74375,1.74382,69800000.0
2006-03-23 06:35:00,1.74376,1.74376,1.74369,1.74369,17900000.0
2006-03-23 06:36:00,1.7437,1.74375,1.7437,1.7437,53100000.0
2006-03-23 06:37:00,1.74374,1.74376,1.74374,1.74376,11100000.0
2006-03-23 06:38:00,1.74385,1.74385,1.74385,1.74385,15300000.0
2006-03-23 06:39:00,1.7438,1.74385,1.7438,1.74385,13200000.0
2006-03-23 06:40:00,1.74375,1.7438,1.74362,1.7438,55999999.0
2006-03-23 06:41:00,1.74383,1.74383,1.74373,1.74377,69000000.0
2006-03-23 06:42:00,1.74375,1.74375,1.74375,1.74375,5200000.0
2006-03-23 06:43:00,1.74375,1.74375,1.7437,1.7437,20400000.0
2006-03-23 06:44:00,1.74379,1.74399,1.74379,1.7439,32900000.0
2006-03-23 06:45:00,1.74387,1.74387,1.74371,1.74371,23400000.0
2006-03-23 06:46:00,1.74377,1.74377,1.74367,1.74367,28100000.0
2006-03-23 06:47:00,1.74364,1.74383,1.74364,1.74375,62000000.0
2006-03-23 06:48:00,1.7438,1.7438,1.74362,1.7438,37500000.0
2006-03-23 06:49:00,1.74375,1.74375,1.74375,1.74375,700000.0
2006-03-23 06:50:00,1.74375,1.74376,1.74369,1.74375,71300002.0
2006-03-23 06:51:00,1.74371,1.74381,1.74363,1.74369,54899998.0
2006-03-23 06:52:00,1.74379,1.74394,1.74369,1.74369,14600000.0
2006-03-23 06:53:00,1.74402,1.74402,1.74396,1.74396,19500000.0
2006-03-23 06:54:00,1.744,1.744,1.74387,1.74395,51200000.0
2006-03-23 06:55:00,1.7439,1.7439,1.7439,1.7439,6400000.0
2006-03-23 06:56:00,1.74385,1.74395,1.74385,1.74395,9400000.0
2006-03-23 06:57:00,1.7439,1.7439,1.7439,1.7439,800000.0
2006-03-23 06:58:00,1.74395,1.74395,1.74395,1.74395,17900000.0
2006-03-23 06:59:00,1.74388,1.74388,1.74377,1.74377,11100000.0
2006-03-23 07:00:00,1.74395,1.74395,1.74388,1.74388,38300000.0
2006-03-23 07:01:00,1.74384,1.74388,1.74372,1.74377,59100000.0
2006-03-23 07:02:00,1.74387,1.74391,1.74387,1.74391,6800000.0
2006-03-23 07:03:00,1.74387,1.74391,1.74382,1.74382,78000000.0
2006-03-23 07:04:00,1.74381,1.74381,1.74374,1.74374,14000000.0
2006-03-23 07:05:00,1.74363,1.74387,1.74362,1.74379,55500000.0
2006-03-23 07:06:00,1.74387,1.74387,1.74367,1.74369,86500002.0
2006-03-23 07:07:00,1.7437,1.74381,1.74367,1.74378,32600000.0
2006-03-23 07:08:00,1.74383,1.74408,1.7438,1.74408,36900001.0
2006-03-23 07:09:00,1.74405,1.74405,1.74386,1.74398,83200001.0
2006-03-23 07:10:00,1.7439,1.74407,1.74378,1.74407,39900000.0
2006-03-23 07:11:00,1.74406,1.74406,1.74392,1.74403,63399999.0
2006-03-23 07:12:00,1.74395,1.74401,1.7439,1.74397,74800002.0
2006-03-23 07:13:00,1.74398,1.744,1.74389,1.74389,95300001.0
2006-03-23 07:14:00,1.74385,1.74391,1.74385,1.7439,125299998.0
2006-03-23 07:15:00,1.74393,1.74393,1.74374,1.74392,73899997.0
2006-03-23 07:16:00,1.74393,1.74393,1.74381,1.7439,51800000.0
2006-03-23 07:17:00,1.74397,1.74403,1.74391,1.74397,27750000.0
2006-03-23 07:18:00,1.74394,1.74402,1.74394,1.74397,41400000.0
2006-03-23 07:19:00,1.74394,1.74408,1.74394,1.74403,52600001.0
2006-03-23 07:20:00,1.74407,1.74415,1.74401,1.74408,41400000.0
2006-03-23 07:21:00,1.744,1.74413,1.744,1.74412,71800000.0
2006-03-23 07:22:00,1.74408,1.74411,1.74408,1.74408,72900000.0
2006-03-23 07:23:00,1.7441,1.74417,1.7441,1.74417,69299999.0
2006-03-23 07:24:00,1.7441,1.74415,1.74405,1.7441,36300000.0
2006-03-23 07:25:00,1.74412,1.74417,1.74395,1.74395,62599999.0
2006-03-23 07:26:00,1.7439,1.74395,1.7439,1.74395,88100000.0
2006-03-23 07:27:00,1.74385,1.74398,1.7438,1.7438,63399999.0
2006-03-23 07:28:00,1.74382,1.74386,1.74382,1.74386,7700000.0
2006-03-23 07:29:00,1.74386,1.74389,1.74386,1.74389,25600000.0
2006-03-23 07:30:00,1.74387,1.74393,1.7438,1.7438,86099999.0
2006-03-23 07:31:00,1.74376,1.74376,1.74371,1.74371,59699998.0
2006-03-23 07:32:00,1.74372,1.74379,1.74372,1.74377,94899998.0
2006-03-23 07:33:00,1.74385,1.74385,1.74378,1.74385,116199998.0
2006-03-23 07:34:00,1.74381,1.74393,1.7438,1.74388,66100000.0
2006-03-23 07:35:00,1.74392,1.74392,1.74378,1.74381,53000000.0
2006-03-23 07:36:00,1.74389,1.74397,1.74389,1.74397,45600000.0
2006-03-23 07:37:00,1.74397,1.74397,1.74392,1.74392,17100000.0
2006-03-23 07:38:00,1.74385,1.74391,1.74385,1.74391,22600000.0
2006-03-23 07:39:00,1.74384,1.74386,1.74384,1.74386,21100000.0
2006-03-23 07:40:00,1.7439,1.7439,1.74371,1.74375,44300000.0
2006-03-23 07:41:00,1.74374,1.74381,1.7437,1.7437,87699999.0
2006-03-23 07:42:00,1.74374,1.74382,1.74373,1.74373,45399999.0
2006-03-23 07:43:00,1.74386,1.74386,1.7437,1.7437,79100000.0
2006-03-23 07:44:00,1.74376,1.7439,1.74376,1.7439,23500000.0
2006-03-23 07:45:00,1.74385,1.74388,1.7438,1.7438,47900000.0
2006-03-23 07:46:00,1.74383,1.74397,1.74383,1.74392,68900000.0
2006-03-23 07:47:00,1.74399,1.74403,1.74391,1.74394,27400000.0
2006-03-23 07:48:00,1.74398,1.74398,1.7439,1.7439,3300000.0
2006-03-23 07:49:00,1.74392,1.74412,1.74392,1.74412,40600000.0
2006-03-23 07:50:00,1.7441,1.7441,1.74407,1.74407,14100000.0
2006-03-23 07:51:00,1.74418,1.74434,1.74414,1.74414,52900000.0
2006-03-23 07:52:00,1.74413,1.74413,1.74405,1.74413,67299999.0
2006-03-23 07:53:00,1.74408,1.74408,1.74408,1.74408,26700001.0
2006-03-23 07:54:00,1.74415,1.74415,1.74408,1.7441,29799999.0
2006-03-23 07:55:00,1.7441,1.7441,1.7441,1.7441,2400000.0
2006-03-23 07:56:00,1.74418,1.74418,1.74415,1.74415,57799999.0
2006-03-23 07:57:00,1.7441,1.7441,1.7441,1.7441,25900000.0
2006-03-23 07:58:00,1.74405,1.74415,1.74405,1.74415,14000000.0
2006-03-23 07:59:00,1.74411,1.74422,1.7441,1.74422,20300000.0
2006-03-23 08:00:00,1.74416,1.74416,1.74414,1.74414,20000000.0
2006-03-23 08:01:00,1.74415,1.74415,1.74405,1.74405,60500000.0
2006-03-23 08:02:00,1.7441,1.74415,1.74407,1.7441,70899998.0
2006-03-23 08:03:00,1.7441,1.74417,1.74408,1.74408,34900000.0
2006-03-23 08:04:00,1.7441,1.74422,1.74407,1.74422,74800000.0
2006-03-23 08:05:00,1.74432,1.74437,1.74417,1.74426,62500000.0
2006-03-23 08:06:00,1.74425,1.74435,1.74414,1.74424,74800000.0
2006-03-23 08:07:00,1.74418,1.74421,1.74413,1.74417,97199998.0
2006-03-23 08:08:00,1.7442,1.74425,1.74415,1.74425,69199999.0
2006-03-23 08:09:00,1.7442,1.74427,1.74419,1.74427,48700000.0
2006-03-23 08:10:00,1.7442,1.74425,1.74417,1.74425,77000000.0
2006-03-23 08:11:00,1.74427,1.74427,1.74422,1.74422,49100001.0
2006-03-23 08:12:00,1.74421,1.74433,1.74414,1.74414,81199999.0
2006-03-23 08:13:00,1.74413,1.74424,1.74413,1.74417,49100000.0
2006-03-23 08:14:00,1.74418,1.74424,1.74418,1.74418,14100000.0
2006-03-23 08:15:00,1.74418,1.74423,1.74411,1.74413,89599999.0
2006-03-23 08:16:00,1.7441,1.74421,1.74402,1.74411,19700000.0
2006-03-23 08:17:00,1.74412,1.74423,1.74412,1.74421,45000002.0
2006-03-23 08:18:00,1.74419,1.74421,1.74408,1.74408,24100000.0
2006-03-23 08:19:00,1.74411,1.74422,1.74411,1.74422,24500000.0
2006-03-23 08:20:00,1.74425,1.74425,1.74412,1.74425,77399999.0
2006-03-23 08:21:00,1.74421,1.74431,1.74411,1.74411,80599998.0
2006-03-23 08:22:00,1.74415,1.74415,1.74415,1.74415,3100000.0
2006-03-23 08:23:00,1.74415,1.74415,1.74415,1.74415,6000000.0
2006-03-23 08:24:00,1.74401,1.74401,1.74374,1.74374,46600001.0
2006-03-23 08:25:00,1.74362,1.74375,1.7436,1.7436,18300000.0
2006-03-23 08:26:00,1.74349,1.74349,1.74334,1.74339,66900000.0
2006-03-23 08:27:00,1.74342,1.74351,1.74342,1.74348,31100000.0
2006-03-23 08:28:00,1.74349,1.74377,1.74349,1.74361,68300000.0
2006-03-23 08:29:00,1.7437,1.74392,1.7437,1.74379,79100002.0
2006-03-23 08:30:00,1.74382,1.74388,1.74377,1.74377,72499999.0
2006-03-23 08:31:00,1.74375,1.74387,1.74373,1.74385,65300001.0
2006-03-23 08:32:00,1.74383,1.74383,1.74372,1.74377,20600000.0
2006-03-23 08:33:00,1.74378,1.74378,1.74358,1.7436,67499999.0
2006-03-23 08:34:00,1.74355,1.74365,1.74355,1.7436,37800000.0
2006-03-23 08:35:00,1.74367,1.74372,1.74363,1.74369,49600000.0
2006-03-23 08:36:00,1.74366,1.74372,1.74366,1.74372,6800000.0
2006-03-23 08:37:00,1.74361,1.74377,1.74361,1.74377,8000000.0
2006-03-23 08:38:00,1.74389,1.74389,1.74386,1.74386,7200000.0
2006-03-23 08:39:00,1.7439,1.744,1.7439,1.74391,69899999.0
2006-03-23 08:40:00,1.74387,1.74399,1.74387,1.74398,98699999.0
2006-03-23 08:41:00,1.74405,1.74405,1.74395,1.744,105900001.0
2006-03-23 08:42:00,1.74407,1.74411,1.74383,1.74389,74799999.0
2006-03-23 08:43:00,1.74387,1.74394,1.74377,1.74388,59400000.0
2006-03-23 08:44:00,1.7439,1.7439,1.74387,1.74387,18300000.0
2006-03-23 08:45:00,1.74398,1.74398,1.74385,1.7439,52500001.0
2006-03-23 08:46:00,1.74393,1.74401,1.74393,1.74396,25100000.0
2006-03-23 08:47:00,1.74395,1.74395,1.7439,1.7439,60200000.0
2006-03-23 08:48:00,1.74395,1.74395,1.74385,1.74385,72300001.0
2006-03-23 08:49:00,1.74395,1.74395,1.7439,1.74392,58100000.0
2006-03-23 08:50:00,1.74388,1.74395,1.74388,1.74392,62500001.0
2006-03-23 08:51:00,1.7439,1.74395,1.7439,1.74395,16900000.0
2006-03-23 08:52:00,1.7439,1.74397,1.7439,1.74395,27300000.0
2006-03-23 08:53:00,1.74392,1.74395,1.7439,1.7439,31699999.0
2006-03-23 08:54:00,1.74391,1.74402,1.7439,1.7439,72799998.0
2006-03-23 08:55:00,1.74395,1.74403,1.74394,1.74394,70699999.0
2006-03-23 08:56:00,1.74393,1.74393,1.74385,1.74385,33100000.0
2006-03-23 08:57:00,1.74393,1.74393,1.74387,1.74387,11200000.0
2006-03-23 08:58:00,1.74383,1.74383,1.74377,1.74382,20200000.0
2006-03-23 08:59:00,1.74387,1.74394,1.74387,1.74388,43699999.0
2006-03-23 09:00:00,1.74394,1.74405,1.74394,1.74402,38300000.0
2006-03-23 09:01:00,1.74408,1.74408,1.744,1.744,9300000.0
2006-03-23 09:02:00,1.74402,1.74412,1.7439,1.7439,59949999.0
2006-03-23 09:03:00,1.74392,1.74399,1.74387,1.74397,70399999.0
2006-03-23 09:04:00,1.74387,1.74389,1.74375,1.74375,79600000.0
2006-03-23 09:05:00,1.74384,1.74386,1.74384,1.74386,5400000.0
2006-03-23 09:06:00,1.744,1.74409,1.744,1.74402,85199999.0
2006-03-23 09:07:00,1.74402,1.74409,1.74393,1.74395,93800000.0
2006-03-23 09:08:00,1.74393,1.74405,1.74391,1.74391,71699999.0
2006-03-23 09:09:00,1.74405,1.74405,1.74388,1.74395,51499999.0
2006-03-23 09:10:00,1.74397,1.74404,1.74396,1.74404,63800000.0
2006-03-23 09:11:00,1.74401,1.74401,1.74396,1.74396,26100001.0
2006-03-23 09:12:00,1.74395,1.74397,1.74385,1.74395,44800000.0
2006-03-23 09:13:00,1.74395,1.74408,1.74395,1.74401,55000000.0
2006-03-23 09:14:00,1.74398,1.74413,1.74378,1.74408,63400000.0
2006-03-23 09:15:00,1.7441,1.74434,1.74406,1.74434,58799999.0
2006-03-23 09:16:00,1.74433,1.74448,1.74433,1.74437,43900000.0
2006-03-23 09:17:00,1.74441,1.74448,1.74439,1.74441,54100001.0
2006-03-23 09:18:00,1.74442,1.74451,1.7444,1.7444,54600000.0
2006-03-23 09:19:00,1.74454,1.74458,1.74444,1.74444,32100000.0
2006-03-23 09:20:00,1.74443,1.74452,1.74443,1.74448,61300002.0
2006-03-23 09:21:00,1.74448,1.74448,1.74443,1.74443,12400000.0
2006-03-23 09:22:00,1.74442,1.74448,1.74442,1.74448,30200000.0
2006-03-23 09:23:00,1.74452,1.74477,1.74452,1.74475,73200001.0
2006-03-23 09:24:00,1.74474,1.74486,1.74469,1.74486,27700000.0
2006-03-23 09:25:00,1.74474,1.74485,1.74459,1.74459,44200000.0
2006-03-23 09:26:00,1.74449,1.74449,1.74413,1.74419,47000000.0
2006-03-23 09:27:00,1.74425,1.74426,1.74393,1.74393,47500000.0
2006-03-23 09:28:00,1.74396,1.74396,1.7436,1.74381,45300000.0
2006-03-23 09:29:00,1.74399,1.74402,1.74388,1.74389,76800000.0
2006-03-23 09:30:00,1.74377,1.74385,1.74376,1.74378,42600001.0
2006-03-23 09:31:00,1.74374,1.74385,1.74368,1.74373,78800000.0
2006-03-23 09:32:00,1.74356,1.74356,1.74343,1.74346,53299998.0
2006-03-23 09:33:00,1.7434,1.74353,1.7434,1.74352,29200000.0
2006-03-23 09:34:00,1.74366,1.74406,1.74366,1.74406,42600000.0
2006-03-23 09:35:00,1.74405,1.74405,1.74373,1.74377,36400000.0
2006-03-23 09:36:00,1.74363,1.74371,1.74344,1.74344,93000000.0
2006-03-23 09:37:00,1.74339,1.74351,1.74333,1.74333,125599998.0
2006-03-23 09:38:00,1.74338,1.7437,1.74334,1.7437,47000000.0
2006-03-23 09:39:00,1.74363,1.74375,1.74363,1.74373,50000000.0
2006-03-23 09:40:00,1.74374,1.74388,1.74374,1.74383,78200000.0
2006-03-23 09:41:00,1.74356,1.7439,1.74356,1.74381,55600001.0
2006-03-23 09:42:00,1.74374,1.74374,1.74342,1.74342,53200001.0
2006-03-23 09:43:00,1.74329,1.74329,1.743,1.743,77799999.0
2006-03-23 09:44:00,1.74304,1.74309,1.74298,1.74308,146499995.0
2006-03-23 09:45:00,1.74313,1.74326,1.74313,1.74324,52300000.0
2006-03-23 09:46:00,1.7433,1.7433,1.74262,1.74268,102000000.0
2006-03-23 09:47:00,1.74265,1.74265,1.74247,1.74254,75299999.0
2006-03-23 09:48:00,1.74258,1.7428,1.74258,1.74279,81299999.0
2006-03-23 09:49:00,1.7429,1.7429,1.74259,1.74259,104200002.0
2006-03-23 09:50:00,1.74265,1.74272,1.74257,1.74272,36300000.0
2006-03-23 09:51:00,1.74292,1.74305,1.74292,1.74302,71299999.0
2006-03-23 09:52:00,1.74295,1.74305,1.74295,1.74295,34200000.0
2006-03-23 09:53:00,1.743,1.74303,1.743,1.74303,12700000.0
2006-03-23 09:54:00,1.74297,1.74305,1.74295,1.74305,88200001.0
2006-03-23 09:55:00,1.74308,1.74315,1.74297,1.74308,112600001.0
2006-03-23 09:56:00,1.74303,1.74309,1.74297,1.74306,49900000.0
2006-03-23 09:57:00,1.74316,1.74321,1.74305,1.74305,60099999.0
2006-03-23 09:58:00,1.743,1.74311,1.743,1.74311,30099999.0
2006-03-23 09:59:00,1.74298,1.74298,1.74285,1.74296,69099998.0
2006-03-23 10:00:00,1.74286,1.74298,1.7428,1.74289,114600001.0
2006-03-23 10:01:00,1.74291,1.74305,1.7428,1.7428,45700000.0
2006-03-23 10:02:00,1.74274,1.74274,1.74261,1.74261,44500001.0
2006-03-23 10:03:00,1.74258,1.74258,1.74216,1.74216,58900000.0
2006-03-23 10:04:00,1.74206,1.74216,1.742,1.74211,39700000.0
2006-03-23 10:05:00,1.74212,1.7424,1.74212,1.7424,17800000.0
2006-03-23 10:06:00,1.74247,1.74254,1.74232,1.74232,73899999.0
2006-03-23 10:07:00,1.74233,1.74242,1.74227,1.74228,74600001.0
2006-03-23 10:08:00,1.74227,1.74256,1.74227,1.74256,45000000.0
2006-03-23 10:09:00,1.74267,1.7431,1.74267,1.7431,62200000.0
2006-03-23 10:10:00,1.74325,1.74349,1.74325,1.74335,162100003.0
2006-03-23 10:11:00,1.74321,1.74321,1.74313,1.74313,7900000.0
2006-03-23 10:12:00,1.74308,1.74311,1.74301,1.74304,48200000.0
2006-03-23 10:13:00,1.74297,1.74297,1.74281,1.74293,99000001.0
2006-03-23 10:14:00,1.74285,1.7429,1.74252,1.74252,63900001.0
2006-03-23 10:15:00,1.74245,1.74259,1.74235,1.74259,42800000.0
2006-03-23 10:16:00,1.74252,1.74268,1.74252,1.7426,81399998.0
2006-03-23 10:17:00,1.74258,1.7427,1.74254,1.7426,63300001.0
2006-03-23 10:18:00,1.74271,1.74287,1.74271,1.74285,109699998.0
2006-03-23 10:19:00,1.74273,1.74283,1.74265,1.74268,61500000.0
2006-03-23 10:20:00,1.74263,1.74269,1.74263,1.74267,84500000.0
2006-03-23 10:21:00,1.74282,1.74301,1.74273,1.74301,85400001.0
2006-03-23 10:22:00,1.74299,1.74326,1.74299,1.74312,60200000.0
2006-03-23 10:23:00,1.74312,1.74326,1.74308,1.74325,133700002.0
2006-03-23 10:24:00,1.74333,1.74352,1.74332,1.7435,63700000.0
2006-03-23 10:25:00,1.74351,1.74355,1.74343,1.74355,36100000.0
2006-03-23 10:26:00,1.74353,1.74353,1.74343,1.74346,37300000.0
2006-03-23 10:27:00,1.7434,1.7434,1.74325,1.74329,39800000.0
2006-03-23 10:28:00,1.74335,1.74347,1.74335,1.74347,63400000.0
2006-03-23 10:29:00,1.74338,1.74344,1.74333,1.74333,69600000.0
2006-03-23 10:30:00,1.7434,1.74351,1.7434,1.74344,32500000.0
2006-03-23 10:31:00,1.74347,1.74365,1.74347,1.74353,57999999.0
2006-03-23 10:32:00,1.74359,1.74391,1.74359,1.74383,29100000.0
2006-03-23 10:33:00,1.74392,1.74408,1.74392,1.74407,36100000.0
2006-03-23 10:34:00,1.74396,1.74396,1.74375,1.74383,57200001.0
2006-03-23 10:35:00,1.7439,1.744,1.7439,1.74391,59299999.0
2006-03-23 10:36:00,1.74405,1.74405,1.74382,1.74388,89900001.0
2006-03-23 10:37:00,1.7439,1.74392,1.74374,1.74377,106550000.0
2006-03-23 10:38:00,1.74372,1.74372,1.74356,1.74368,58000000.0
2006-03-23 10:39:00,1.74361,1.74361,1.7435,1.7435,52400000.0
2006-03-23 10:40:00,1.74362,1.74369,1.74354,1.74359,25600000.0
2006-03-23 10:41:00,1.74351,1.74359,1.74344,1.74344,52400000.0
2006-03-23 10:42:00,1.74357,1.74364,1.74355,1.7436,38600000.0
2006-03-23 10:43:00,1.74368,1.74382,1.74367,1.74382,80099999.0
2006-03-23 10:44:00,1.74388,1.74391,1.74377,1.74382,53000000.0
2006-03-23 10:45:00,1.74377,1.74385,1.74371,1.74371,68500000.0
2006-03-23 10:46:00,1.7436,1.74368,1.74353,1.74365,36500000.0
2006-03-23 10:47:00,1.74352,1.7437,1.74352,1.7437,29800000.0
2006-03-23 10:48:00,1.74365,1.7437,1.74365,1.7437,24800000.0
2006-03-23 10:49:00,1.74371,1.7438,1.74371,1.7438,59600002.0
2006-03-23 10:50:00,1.74382,1.7439,1.74382,1.74382,49100000.0
2006-03-23 10:51:00,1.74392,1.74393,1.74385,1.74385,42200000.0
2006-03-23 10:52:00,1.74398,1.74401,1.74381,1.74384,43800000.0
2006-03-23 10:53:00,1.74379,1.74382,1.74373,1.74382,39700000.0
2006-03-23 10:54:00,1.74386,1.74391,1.7438,1.74389,36400000.0
2006-03-23 10:55:00,1.74389,1.74392,1.74374,1.74381,54600000.0
2006-03-23 10:56:00,1.74383,1.74393,1.74382,1.74392,96999999.0
2006-03-23 10:57:00,1.7438,1.7438,1.74362,1.74367,71600000.0
2006-03-23 10:58:00,1.74362,1.74362,1.74334,1.7434,33200000.0
2006-03-23 10:59:00,1.7434,1.74353,1.7434,1.74346,69600000.0
2006-03-23 11:00:00,1.74348,1.74361,1.74346,1.74361,39100000.0
2006-03-23 11:01:00,1.7436,1.74365,1.74349,1.74352,39600000.0
2006-03-23 11:02:00,1.74353,1.74368,1.74351,1.74351,107000000.0
2006-03-23 11:03:00,1.7435,1.7435,1.74337,1.7435,46600000.0
2006-03-23 11:04:00,1.74355,1.74355,1.74345,1.74345,40300000.0
2006-03-23 11:05:00,1.74351,1.74362,1.74349,1.7435,72400000.0
2006-03-23 11:06:00,1.74352,1.74352,1.74335,1.74335,44300000.0
2006-03-23 11:07:00,1.74342,1.74351,1.74341,1.74343,60300000.0
2006-03-23 11:08:00,1.74348,1.74351,1.74342,1.74348,93500000.0
2006-03-23 11:09:00,1.7435,1.74358,1.7435,1.74355,47500001.0
2006-03-23 11:10:00,1.74358,1.74364,1.74355,1.74364,53799999.0
2006-03-23 11:11:00,1.74365,1.74365,1.74358,1.7436,54399999.0
2006-03-23 11:12:00,1.7436,1.74365,1.74355,1.74355,100099998.0
2006-03-23 11:13:00,1.74362,1.7437,1.74357,1.74367,35400000.0
2006-03-23 11:14:00,1.74354,1.74354,1.74341,1.74348,49400000.0
2006-03-23 11:15:00,1.74353,1.74358,1.74353,1.74358,32300000.0
2006-03-23 11:16:00,1.74355,1.74365,1.7435,1.74365,62699999.0
2006-03-23 11:17:00,1.74356,1.74364,1.74355,1.74358,85600000.0
2006-03-23 11:18:00,1.74358,1.74397,1.74355,1.74397,42600000.0
2006-03-23 11:19:00,1.74386,1.74389,1.74375,1.74375,72700000.0
2006-03-23 11:20:00,1.7438,1.7438,1.74366,1.74372,61800001.0
2006-03-23 11:21:00,1.74374,1.74376,1.74372,1.74372,80300000.0
2006-03-23 11:22:00,1.74368,1.7437,1.74347,1.74365,66600000.0
2006-03-23 11:23:00,1.74365,1.74365,1.74355,1.74358,44999999.0
2006-03-23 11:24:00,1.74359,1.74359,1.74347,1.74351,94700001.0
2006-03-23 11:25:00,1.74339,1.74351,1.74338,1.74342,69200001.0
2006-03-23 11:26:00,1.74347,1.74355,1.74347,1.74348,45299999.0
2006-03-23 11:27:00,1.74351,1.74359,1.7432,1.7432,48700000.0
2006-03-23 11:28:00,1.74327,1.74329,1.74312,1.74312,51100000.0
2006-03-23 11:29:00,1.74308,1.74317,1.74306,1.74314,109899998.0
2006-03-23 11:30:00,1.74308,1.74318,1.74298,1.74318,90199999.0
2006-03-23 11:31:00,1.74322,1.74341,1.74317,1.74339,78899998.0
2006-03-23 11:32:00,1.74338,1.74341,1.74335,1.74341,76400001.0
2006-03-23 11:33:00,1.74332,1.74337,1.74329,1.74337,23500000.0
2006-03-23 11:34:00,1.74337,1.74339,1.74323,1.74331,31100000.0
2006-03-23 11:35:00,1.74329,1.74329,1.74317,1.74319,100500002.0
2006-03-23 11:36:00,1.74309,1.74321,1.74307,1.74311,126599997.0
2006-03-23 11:37:00,1.74308,1.74313,1.74303,1.74303,70900000.0
2006-03-23 11:38:00,1.7431,1.74319,1.74309,1.7431,80000000.0
2006-03-23 11:39:00,1.74315,1.74328,1.74315,1.74321,35400000.0
2006-03-23 11:40:00,1.74313,1.74325,1.74312,1.74322,77700001.0
2006-03-23 11:41:00,1.74332,1.74346,1.74326,1.74326,35900000.0
2006-03-23 11:42:00,1.7432,1.74331,1.74312,1.74312,68000000.0
2006-03-23 11:43:00,1.74313,1.74319,1.74304,1.74306,78400001.0
2006-03-23 11:44:00,1.74312,1.74322,1.74309,1.74322,53300000.0
2006-03-23 11:45:00,1.74323,1.74329,1.74315,1.74322,106599997.0
2006-03-23 11:46:00,1.74326,1.74348,1.74322,1.74348,99099999.0
2006-03-23 11:47:00,1.7436,1.74375,1.74359,1.74375,57699999.0
2006-03-23 11:48:00,1.7438,1.74391,1.74372,1.74391,106500000.0
2006-03-23 11:49:00,1.74388,1.74389,1.74385,1.74388,45100000.0
2006-03-23 11:50:00,1.74391,1.74396,1.74384,1.74395,97800001.0
2006-03-23 11:51:00,1.74392,1.74392,1.74376,1.7438,35500000.0
2006-03-23 11:52:00,1.74388,1.74391,1.74376,1.74378,63700000.0
2006-03-23 11:53:00,1.74372,1.74392,1.74372,1.74392,73100001.0
2006-03-23 11:54:00,1.74383,1.74383,1.74368,1.74372,70099999.0
2006-03-23 11:55:00,1.74378,1.7438,1.74375,1.7438,57600001.0
2006-03-23 11:56:00,1.74378,1.74389,1.74375,1.74375,128099999.0
2006-03-23 11:57:00,1.74375,1.74375,1.74337,1.74348,151999999.0
2006-03-23 11:58:00,1.74347,1.74351,1.74337,1.74337,31000000.0
2006-03-23 11:59:00,1.74342,1.74359,1.74342,1.74355,136400001.0
2006-03-23 12:00:00,1.74358,1.74365,1.74353,1.7436,59300000.0
2006-03-23 12:01:00,1.74354,1.74362,1.74347,1.74347,87899999.0
2006-03-23 12:02:00,1.74343,1.74349,1.74334,1.74334,48800001.0
2006-03-23 12:03:00,1.74338,1.74342,1.74336,1.74339,28699999.0
2006-03-23 12:04:00,1.74337,1.74345,1.74332,1.74335,71200000.0
2006-03-23 12:05:00,1.74343,1.74343,1.74325,1.74341,71899999.0
2006-03-23 12:06:00,1.74343,1.74349,1.74336,1.74344,75800000.0
2006-03-23 12:07:00,1.74345,1.74345,1.7434,1.74345,29999999.0
2006-03-23 12:08:00,1.7434,1.74345,1.7434,1.74345,57500000.0
2006-03-23 12:09:00,1.74346,1.74353,1.74343,1.74353,17200000.0
2006-03-23 12:10:00,1.74356,1.74363,1.7435,1.74363,52000001.0
2006-03-23 12:11:00,1.74357,1.74367,1.74353,1.74361,58800000.0
2006-03-23 12:12:00,1.74358,1.74358,1.74343,1.74343,34100000.0
2006-03-23 12:13:00,1.74341,1.74352,1.74341,1.74352,18700000.0
2006-03-23 12:14:00,1.74353,1.74353,1.74337,1.74341,25200000.0
2006-03-23 12:15:00,1.74345,1.74345,1.7434,1.7434,6100000.0
2006-03-23 12:16:00,1.74345,1.7435,1.74333,1.7434,54600001.0
2006-03-23 12:17:00,1.74337,1.74339,1.7433,1.74339,42700000.0
2006-03-23 12:18:00,1.74337,1.74347,1.74332,1.74345,52000001.0
2006-03-23 12:19:00,1.74355,1.74355,1.74343,1.74345,85300000.0
2006-03-23 12:20:00,1.74357,1.74362,1.74352,1.74357,47400000.0
2006-03-23 12:21:00,1.74348,1.74353,1.74339,1.74342,83399999.0
2006-03-23 12:22:00,1.74337,1.74345,1.74337,1.74338,61599999.0
2006-03-23 12:23:00,1.7434,1.74349,1.7434,1.74342,40700001.0
2006-03-23 12:24:00,1.74338,1.74343,1.74333,1.74339,22600000.0
2006-03-23 12:25:00,1.74338,1.74343,1.7433,1.74338,54700000.0
2006-03-23 12:26:00,1.74357,1.74361,1.74355,1.74359,82700000.0
2006-03-23 12:27:00,1.74364,1.74371,1.74364,1.74371,30300000.0
2006-03-23 12:28:00,1.74374,1.74374,1.74357,1.74366,129299997.0
2006-03-23 12:29:00,1.74373,1.74373,1.7436,1.74367,108199999.0
2006-03-23 12:30:00,1.74368,1.74373,1.74358,1.74361,144800002.0
2006-03-23 12:31:00,1.74359,1.74359,1.74346,1.74356,65200000.0
2006-03-23 12:32:00,1.74352,1.74352,1.74331,1.74338,95399998.0
2006-03-23 12:33:00,1.74343,1.74343,1.74334,1.74336,35600000.0
2006-03-23 12:34:00,1.74337,1.74341,1.74327,1.74327,36299999.0
2006-03-23 12:35:00,1.74332,1.74343,1.74332,1.74343,69599999.0
2006-03-23 12:36:00,1.74349,1.7436,1.74345,1.74356,34600000.0
2006-03-23 12:37:00,1.74344,1.74348,1.74342,1.74346,26200000.0
2006-03-23 12:38:00,1.74342,1.7435,1.74338,1.74347,83100002.0
2006-03-23 12:39:00,1.74336,1.74342,1.7433,1.7433,68999999.0
2006-03-23 12:40:00,1.74332,1.74341,1.74328,1.74334,106400002.0
2006-03-23 12:41:00,1.74327,1.74341,1.74327,1.74336,14900000.0
2006-03-23 12:42:00,1.74335,1.74342,1.74335,1.74336,42500000.0
2006-03-23 12:43:00,1.74334,1.74334,1.74325,1.74328,152900001.0
2006-03-23 12:44:00,1.7432,1.74327,1.74319,1.7432,52200000.0
2006-03-23 12:45:00,1.7432,1.74321,1.74311,1.74314,58950000.0
2006-03-23 12:46:00,1.74298,1.74298,1.74266,1.74275,73700000.0
2006-03-23 12:47:00,1.74277,1.74291,1.74274,1.74282,91800002.0
2006-03-23 12:48:00,1.74278,1.74287,1.74278,1.74287,60600001.0
2006-03-23 12:49:00,1.74293,1.74297,1.7428,1.74295,74700001.0
2006-03-23 12:50:00,1.74296,1.74306,1.74291,1.74306,66299999.0
2006-03-23 12:51:00,1.74297,1.74306,1.74295,1.74298,82200001.0
2006-03-23 12:52:00,1.74286,1.74289,1.74272,1.74272,121400000.0
2006-03-23 12:53:00,1.74273,1.74287,1.74272,1.74285,84299998.0
2006-03-23 12:54:00,1.74288,1.74292,1.74274,1.74282,47100000.0
2006-03-23 12:55:00,1.7428,1.74286,1.74269,1.74277,95800001.0
2006-03-23 12:56:00,1.74274,1.74285,1.74274,1.74281,34000000.0
2006-03-23 12:57:00,1.74282,1.74297,1.7428,1.7429,84399999.0
2006-03-23 12:58:00,1.74293,1.74304,1.74286,1.74304,62399999.0
2006-03-23 12:59:00,1.74265,1.74277,1.74265,1.7427,49500000.0
2006-03-23 13:00:00,1.74271,1.74271,1.74255,1.74264,117100002.0
2006-03-23 13:01:00,1.74251,1.74255,1.74247,1.74255,63800001.0
2006-03-23 13:02:00,1.74253,1.74269,1.74253,1.74257,81000000.0
2006-03-23 13:03:00,1.74277,1.74298,1.74269,1.74298,70800000.0
2006-03-23 13:04:00,1.74311,1.74314,1.74296,1.74296,43900001.0
2006-03-23 13:05:00,1.74298,1.74318,1.74298,1.74308,97700000.0
2006-03-23 13:06:00,1.7431,1.7431,1.74277,1.74277,40599999.0
2006-03-23 13:07:00,1.74286,1.74287,1.74274,1.74274,76200000.0
2006-03-23 13:08:00,1.74275,1.74286,1.74273,1.74286,81499999.0
2006-03-23 13:09:00,1.74279,1.74284,1.74277,1.74284,21300000.0
2006-03-23 13:10:00,1.74282,1.74288,1.74276,1.74279,68599999.0
2006-03-23 13:11:00,1.74278,1.74282,1.74274,1.74277,10900000.0
2006-03-23 13:12:00,1.74274,1.74274,1.74261,1.74267,65100001.0
2006-03-23 13:13:00,1.74233,1.74237,1.74217,1.74227,89599999.0
2006-03-23 13:14:00,1.74213,1.74213,1.74147,1.74162,81499999.0
2006-03-23 13:15:00,1.74172,1.74183,1.74158,1.74183,121600000.0
2006-03-23 13:16:00,1.74185,1.74231,1.74185,1.74231,37300000.0
2006-03-23 13:17:00,1.74238,1.74238,1.74218,1.74222,36600000.0
2006-03-23 13:18:00,1.74221,1.74221,1.74173,1.74173,100899997.0
2006-03-23 13:19:00,1.74177,1.74177,1.7417,1.7417,35100000.0
2006-03-23 13:20:00,1.74175,1.74198,1.74175,1.74191,47300000.0
2006-03-23 13:21:00,1.74192,1.74192,1.74177,1.74177,25600001.0
2006-03-23 13:22:00,1.74187,1.74207,1.74187,1.74196,40900000.0
2006-03-23 13:23:00,1.74212,1.74241,1.74212,1.74235,57499998.0
2006-03-23 13:24:00,1.7422,1.74223,1.74205,1.74222,88900000.0
2006-03-23 13:25:00,1.74227,1.74238,1.74218,1.74238,21200000.0
2006-03-23 13:26:00,1.74244,1.74252,1.74236,1.74244,43300000.0
2006-03-23 13:27:00,1.74251,1.74264,1.74245,1.74247,80800000.0
2006-03-23 13:28:00,1.74245,1.74265,1.74245,1.74263,24800000.0
2006-03-23 13:29:00,1.74265,1.74267,1.74253,1.74253,91700000.0
2006-03-23 13:30:00,1.74246,1.74255,1.74243,1.74243,86200000.0
2006-03-23 13:31:00,1.74241,1.74241,1.74222,1.74222,43500001.0
2006-03-23 13:32:00,1.74215,1.74229,1.74215,1.74215,117300001.0
2006-03-23 13:33:00,1.74223,1.74223,1.74205,1.74205,10700000.0
2006-03-23 13:34:00,1.74193,1.74194,1.74176,1.74177,61700000.0
2006-03-23 13:35:00,1.74176,1.74187,1.74174,1.74187,45300000.0
2006-03-23 13:36:00,1.74192,1.74192,1.74166,1.74184,92200000.0
2006-03-23 13:37:00,1.74178,1.74178,1.74152,1.74152,60000000.0
2006-03-23 13:38:00,1.74162,1.7418,1.74162,1.74162,121900000.0
2006-03-23 13:39:00,1.74151,1.74151,1.74123,1.74127,79399999.0
2006-03-23 13:40:00,1.74133,1.74151,1.74131,1.74151,102800003.0
2006-03-23 13:41:00,1.74153,1.74153,1.74128,1.74128,94300000.0
2006-03-23 13:42:00,1.74113,1.74132,1.74097,1.74127,100699998.0
2006-03-23 13:43:00,1.74112,1.74129,1.74107,1.74107,36900000.0
2006-03-23 13:44:00,1.74096,1.74096,1.74086,1.74093,79000000.0
2006-03-23 13:45:00,1.74092,1.741,1.7407,1.7407,59499999.0
2006-03-23 13:46:00,1.74058,1.74058,1.74054,1.74058,69900000.0
2006-03-23 13:47:00,1.74067,1.74097,1.74067,1.74085,52200000.0
2006-03-23 13:48:00,1.74085,1.74089,1.74073,1.74081,101000000.0
2006-03-23 13:49:00,1.74078,1.74078,1.74055,1.74073,65599999.0
2006-03-23 13:50:00,1.74079,1.74079,1.74073,1.74073,80499999.0
2006-03-23 13:51:00,1.74078,1.74095,1.74078,1.74085,67299998.0
2006-03-23 13:52:00,1.7409,1.7409,1.74065,1.74065,82400000.0
2006-03-23 13:53:00,1.74061,1.7408,1.74061,1.7408,20000000.0
2006-03-23 13:54:00,1.74082,1.74083,1.74064,1.74064,50100001.0
2006-03-23 13:55:00,1.74053,1.74057,1.7405,1.74052,42800000.0
2006-03-23 13:56:00,1.74057,1.74078,1.74057,1.7407,84800002.0
2006-03-23 13:57:00,1.74069,1.74086,1.74062,1.74086,50000000.0
2006-03-23 13:58:00,1.7408,1.74081,1.74076,1.74081,40300000.0
2006-03-23 13:59:00,1.74093,1.741,1.74093,1.74096,58100001.0
2006-03-23 14:00:00,1.741,1.74102,1.74088,1.74102,94400001.0
2006-03-23 14:01:00,1.74113,1.74118,1.74105,1.74115,54300001.0
2006-03-23 14:02:00,1.74116,1.74116,1.74109,1.7411,64000000.0
2006-03-23 14:03:00,1.74115,1.74115,1.741,1.741,45500000.0
2006-03-23 14:04:00,1.74097,1.74097,1.74088,1.74088,61800000.0
2006-03-23 14:05:00,1.74084,1.74111,1.74084,1.74111,23346994.0
2006-03-23 14:06:00,1.74108,1.74109,1.74102,1.74102,14100000.0
2006-03-23 14:07:00,1.74095,1.74095,1.74079,1.7408,68400000.0
2006-03-23 14:08:00,1.74082,1.74082,1.74069,1.7407,38400000.0
2006-03-23 14:09:00,1.74067,1.74081,1.74066,1.74071,38600000.0
2006-03-23 14:10:00,1.7408,1.74087,1.74077,1.74087,43800000.0
2006-03-23 14:11:00,1.74077,1.74098,1.74077,1.74095,24800000.0
2006-03-23 14:12:00,1.74091,1.74108,1.74088,1.741,82299998.0
2006-03-23 14:13:00,1.74106,1.74113,1.74086,1.74113,91699999.0
2006-03-23 14:14:00,1.74125,1.74136,1.74117,1.74122,39000000.0
2006-03-23 14:15:00,1.74118,1.74141,1.74116,1.74138,25000000.0
2006-03-23 14:16:00,1.74143,1.74148,1.74143,1.74148,31600000.0
2006-03-23 14:17:00,1.74161,1.74172,1.74159,1.74172,29600000.0
2006-03-23 14:18:00,1.74186,1.74204,1.74186,1.74187,46399999.0
2006-03-23 14:19:00,1.74198,1.7422,1.74198,1.74215,32700000.0
2006-03-23 14:20:00,1.74203,1.74218,1.74203,1.74212,61500000.0
2006-03-23 14:21:00,1.74218,1.74231,1.74215,1.74215,92200002.0
2006-03-23 14:22:00,1.74211,1.74228,1.74211,1.74225,71200000.0
2006-03-23 14:23:00,1.74216,1.74216,1.74211,1.74216,53700002.0
2006-03-23 14:24:00,1.74214,1.74226,1.7421,1.7421,65300000.0
2006-03-23 14:25:00,1.74207,1.74214,1.742,1.742,36700000.0
2006-03-23 14:26:00,1.74203,1.74203,1.74188,1.7419,50700000.0
2006-03-23 14:27:00,1.74191,1.74199,1.74188,1.74197,99099998.0
2006-03-23 14:28:00,1.74189,1.74201,1.74189,1.742,68100000.0
2006-03-23 14:29:00,1.74202,1.74202,1.74188,1.74198,60700000.0
2006-03-23 14:30:00,1.74201,1.74201,1.74159,1.74164,47499999.0
2006-03-23 14:31:00,1.74167,1.74177,1.74167,1.74172,87400001.0
2006-03-23 14:32:00,1.74166,1.74166,1.74159,1.74159,7400000.0
2006-03-23 14:33:00,1.74152,1.74169,1.74149,1.74158,75600000.0
2006-03-23 14:34:00,1.74152,1.74163,1.74146,1.74163,78400001.0
2006-03-23 14:35:00,1.74155,1.74155,1.74147,1.74147,66599999.0
2006-03-23 14:36:00,1.7415,1.7415,1.74118,1.74118,55099999.0
2006-03-23 14:37:00,1.74116,1.74124,1.74111,1.74111,145000001.0
2006-03-23 14:38:00,1.74103,1.74114,1.74103,1.7411,32600000.0
2006-03-23 14:39:00,1.7411,1.7411,1.7409,1.74098,77300000.0
2006-03-23 14:40:00,1.74102,1.74117,1.74099,1.741,87200001.0
2006-03-23 14:41:00,1.74087,1.74114,1.74085,1.74114,83700000.0
2006-03-23 14:42:00,1.7413,1.74153,1.7413,1.74147,65100000.0
2006-03-23 14:43:00,1.74148,1.74148,1.74129,1.74129,31800001.0
2006-03-23 14:44:00,1.74123,1.74123,1.74109,1.74117,16000000.0
2006-03-23 14:45:00,1.74112,1.7412,1.74112,1.74115,59800000.0
2006-03-23 14:46:00,1.74115,1.74129,1.74115,1.74128,59099999.0
2006-03-23 14:47:00,1.74131,1.74139,1.74129,1.74139,54500000.0
2006-03-23 14:48:00,1.74138,1.74139,1.74133,1.74133,45600001.0
2006-03-23 14:49:00,1.74142,1.7415,1.74137,1.74137,31400000.0
2006-03-23 14:50:00,1.74147,1.74152,1.74143,1.74149,96800000.0
2006-03-23 14:51:00,1.74153,1.74165,1.74153,1.7416,99700001.0
2006-03-23 14:52:00,1.74153,1.74169,1.74152,1.74167,58000001.0
2006-03-23 14:53:00,1.7417,1.74199,1.7417,1.74199,20800000.0
2006-03-23 14:54:00,1.74208,1.74212,1.74202,1.74202,53950000.0
2006-03-23 14:55:00,1.74203,1.74219,1.74203,1.74217,98200002.0
2006-03-23 14:56:00,1.74217,1.74223,1.7421,1.74223,57199999.0
2006-03-23 14:57:00,1.74224,1.74237,1.74206,1.74231,110499999.0
2006-03-23 14:58:00,1.74255,1.7426,1.74244,1.74255,106099999.0
2006-03-23 14:59:00,1.74255,1.7427,1.74255,1.74267,56200000.0
2006-03-23 15:00:00,1.74274,1.74296,1.74274,1.74286,56499999.0
2006-03-23 15:01:00,1.74277,1.74297,1.74277,1.74296,77000002.0
2006-03-23 15:02:00,1.74298,1.74298,1.74283,1.74285,20600000.0
2006-03-23 15:03:00,1.74294,1.74306,1.74294,1.74306,28600000.0
2006-03-23 15:04:00,1.74298,1.74305,1.74296,1.74305,41599999.0
2006-03-23 15:05:00,1.74294,1.74296,1.74294,1.74296,21900000.0
2006-03-23 15:06:00,1.74278,1.74283,1.74273,1.74278,67600000.0
2006-03-23 15:07:00,1.7427,1.7427,1.74249,1.74262,61900002.0
2006-03-23 15:08:00,1.74262,1.74262,1.74244,1.74252,32000000.0
2006-03-23 15:09:00,1.74253,1.74253,1.7424,1.74247,108199999.0
2006-03-23 15:10:00,1.74242,1.74249,1.74242,1.74243,113600002.0
2006-03-23 15:11:00,1.7424,1.74256,1.7423,1.7423,75600002.0
2006-03-23 15:12:00,1.74218,1.74218,1.74217,1.74217,7800000.0
2006-03-23 15:13:00,1.74217,1.74223,1.74215,1.74223,52499999.0
2006-03-23 15:14:00,1.74225,1.74239,1.74225,1.74239,89099998.0
2006-03-23 15:15:00,1.74249,1.74272,1.74249,1.74272,60399999.0
2006-03-23 15:16:00,1.74274,1.74318,1.74274,1.74318,68400000.0
2006-03-23 15:17:00,1.74325,1.74333,1.7432,1.7432,37100000.0
2006-03-23 15:18:00,1.74314,1.74318,1.74287,1.74318,103400000.0
2006-03-23 15:19:00,1.74317,1.7432,1.74295,1.74302,57600000.0
2006-03-23 15:20:00,1.74308,1.74321,1.74301,1.74318,51700000.0
2006-03-23 15:21:00,1.74333,1.74339,1.74325,1.74325,27300000.0
2006-03-23 15:22:00,1.74322,1.74348,1.74322,1.74348,8200000.0
2006-03-23 15:23:00,1.74352,1.74352,1.74337,1.74339,153600000.0
2006-03-23 15:24:00,1.74347,1.74357,1.74339,1.74339,51199999.0
2006-03-23 15:25:00,1.74343,1.74356,1.74338,1.74351,61800000.0
2006-03-23 15:26:00,1.7436,1.74388,1.7436,1.74381,24100000.0
2006-03-23 15:27:00,1.74387,1.7442,1.74387,1.74404,69599999.0
2006-03-23 15:28:00,1.74403,1.7441,1.74391,1.744,78800000.0
2006-03-23 15:29:00,1.74399,1.74399,1.7438,1.7438,93699997.0
2006-03-23 15:30:00,1.74378,1.7439,1.74356,1.74356,75899999.0
2006-03-23 15:31:00,1.74352,1.74352,1.74321,1.74321,52700001.0
2006-03-23 15:32:00,1.74305,1.74315,1.74298,1.74305,162200001.0
2006-03-23 15:33:00,1.7431,1.7431,1.7431,1.7431,800000.0
2006-03-23 15:34:00,1.7431,1.74317,1.74305,1.7431,61199999.0
2006-03-23 15:35:00,1.74318,1.74318,1.74305,1.74315,80600000.0
2006-03-23 15:36:00,1.74295,1.74295,1.74237,1.74237,51399999.0
2006-03-23 15:37:00,1.74244,1.74257,1.74242,1.74242,52899999.0
2006-03-23 15:38:00,1.74237,1.74249,1.74229,1.7424,46600000.0
2006-03-23 15:39:00,1.74237,1.74237,1.74225,1.7423,61400000.0
2006-03-23 15:40:00,1.74232,1.74248,1.74232,1.74238,35600000.0
2006-03-23 15:41:00,1.74232,1.74239,1.74227,1.74239,59300000.0
2006-03-23 15:42:00,1.74236,1.74247,1.74225,1.74225,89399999.0
2006-03-23 15:43:00,1.74206,1.74206,1.74175,1.74189,52800000.0
2006-03-23 15:44:00,1.74188,1.74226,1.74187,1.74217,35500000.0
2006-03-23 15:45:00,1.74224,1.74242,1.74224,1.74242,68999998.0
2006-03-23 15:46:00,1.74243,1.74252,1.74242,1.74245,73000002.0
2006-03-23 15:47:00,1.74228,1.74257,1.74226,1.74243,46900001.0
2006-03-23 15:48:00,1.74252,1.74252,1.74231,1.74243,80399998.0
2006-03-23 15:49:00,1.74243,1.74285,1.74243,1.74275,70100001.0
2006-03-23 15:50:00,1.74271,1.74279,1.74262,1.74262,19900000.0
2006-03-23 15:51:00,1.74269,1.74282,1.74267,1.74282,29700000.0
2006-03-23 15:52:00,1.74276,1.74277,1.7426,1.7426,56300001.0
2006-03-23 15:53:00,1.74272,1.74332,1.74272,1.74332,80600002.0
2006-03-23 15:54:00,1.74336,1.74345,1.7433,1.74339,37000000.0
2006-03-23 15:55:00,1.7436,1.74387,1.7436,1.74386,45100000.0
2006-03-23 15:56:00,1.74381,1.74381,1.7436,1.7436,68000000.0
2006-03-23 15:57:00,1.74366,1.74376,1.74358,1.74376,50300001.0
2006-03-23 15:58:00,1.74363,1.74363,1.74349,1.7435,45246993.0
2006-03-23 15:59:00,1.74349,1.7436,1.74347,1.74351,65800000.0
2006-03-23 16:00:00,1.74359,1.74364,1.74348,1.74348,45200000.0
2006-03-23 16:01:00,1.74345,1.74363,1.74345,1.74363,119600001.0
2006-03-23 16:02:00,1.74358,1.7436,1.74355,1.7436,41000000.0
2006-03-23 16:03:00,1.74357,1.7436,1.74354,1.74354,33700000.0
2006-03-23 16:04:00,1.7435,1.74355,1.74347,1.74347,83900000.0
2006-03-23 16:05:00,1.74336,1.74336,1.74308,1.74308,71099999.0
2006-03-23 16:06:00,1.74318,1.7433,1.74317,1.74326,88400000.0
2006-03-23 16:07:00,1.7432,1.7432,1.74312,1.74312,25999999.0
2006-03-23 16:08:00,1.74304,1.74304,1.74304,1.74304,38300001.0
2006-03-23 16:09:00,1.74306,1.74307,1.74279,1.74294,102500000.0
2006-03-23 16:10:00,1.74287,1.74312,1.74287,1.74305,95700000.0
2006-03-23 16:11:00,1.74307,1.74318,1.74307,1.74314,52700000.0
2006-03-23 16:12:00,1.74306,1.74309,1.74303,1.74305,56799998.0
2006-03-23 16:13:00,1.74305,1.74317,1.74298,1.74317,123599999.0
2006-03-23 16:14:00,1.74311,1.7432,1.7431,1.74317,35800000.0
2006-03-23 16:15:00,1.74318,1.74321,1.74313,1.74313,72799999.0
2006-03-23 16:16:00,1.74308,1.74328,1.74308,1.7431,27200000.0
2006-03-23 16:17:00,1.74314,1.74317,1.74303,1.74306,63400000.0
2006-03-23 16:18:00,1.74302,1.74317,1.74302,1.74317,70400001.0
2006-03-23 16:19:00,1.74319,1.74324,1.74314,1.74317,49000000.0
2006-03-23 16:20:00,1.74319,1.74319,1.74316,1.74316,5600000.0
2006-03-23 16:21:00,1.7432,1.74325,1.7431,1.7432,20500000.0
2006-03-23 16:22:00,1.7432,1.74328,1.74317,1.74328,46700001.0
2006-03-23 16:23:00,1.7432,1.74325,1.7432,1.74325,66699999.0
2006-03-23 16:24:00,1.74362,1.74432,1.74362,1.74432,7400000.0
2006-03-23 16:25:00,1.74454,1.74454,1.74437,1.74438,62799999.0
2006-03-23 16:26:00,1.74443,1.74443,1.74434,1.74437,30400000.0
2006-03-23 16:27:00,1.74428,1.74429,1.74415,1.74415,40900000.0
2006-03-23 16:28:00,1.74412,1.74416,1.74382,1.74382,39500000.0
2006-03-23 16:29:00,1.74382,1.74393,1.74382,1.74387,45400000.0
2006-03-23 16:30:00,1.74367,1.74379,1.74364,1.74366,38350000.0
2006-03-23 16:31:00,1.74358,1.74359,1.7434,1.74342,51999999.0
2006-03-23 16:32:00,1.74341,1.7435,1.74339,1.7435,28900000.0
2006-03-23 16:33:00,1.74354,1.74379,1.74354,1.7437,74950000.0
2006-03-23 16:34:00,1.74373,1.74379,1.74369,1.7437,124799998.0
2006-03-23 16:35:00,1.74356,1.74367,1.74351,1.74355,77199999.0
2006-03-23 16:36:00,1.74363,1.74378,1.74363,1.74373,54300000.0
2006-03-23 16:37:00,1.74373,1.74375,1.74364,1.74375,69299999.0
2006-03-23 16:38:00,1.74363,1.74372,1.74363,1.74372,113400000.0
2006-03-23 16:39:00,1.7436,1.74371,1.74358,1.7436,68100000.0
2006-03-23 16:40:00,1.74352,1.7436,1.74352,1.74356,13400000.0
2006-03-23 16:41:00,1.74333,1.74376,1.74333,1.74351,125399999.0
2006-03-23 16:42:00,1.74352,1.74362,1.74352,1.74356,62500002.0
2006-03-23 16:43:00,1.74355,1.74358,1.74355,1.74358,41799999.0
2006-03-23 16:44:00,1.74368,1.74385,1.74366,1.74385,63100000.0
2006-03-23 16:45:00,1.74395,1.74403,1.74394,1.74394,33600000.0
2006-03-23 16:46:00,1.74401,1.74402,1.74392,1.74395,106100000.0
2006-03-23 16:47:00,1.74395,1.74411,1.74395,1.74408,94500001.0
2006-03-23 16:48:00,1.74413,1.7442,1.74403,1.74407,52300000.0
2006-03-23 16:49:00,1.74411,1.74411,1.74388,1.74391,56800000.0
2006-03-23 16:50:00,1.74376,1.74376,1.74348,1.74348,59199999.0
2006-03-23 16:51:00,1.74338,1.74338,1.74298,1.74313,32100000.0
2006-03-23 16:52:00,1.74322,1.74325,1.74302,1.74321,98399999.0
2006-03-23 16:53:00,1.74323,1.74341,1.74323,1.74341,67699999.0
2006-03-23 16:54:00,1.74342,1.74358,1.74336,1.74358,68799999.0
2006-03-23 16:55:00,1.7437,1.74374,1.74366,1.74371,49400000.0
2006-03-23 16:56:00,1.74365,1.74387,1.74363,1.74382,65099999.0
2006-03-23 16:57:00,1.74391,1.74391,1.74374,1.74385,94499998.0
2006-03-23 16:58:00,1.74378,1.74399,1.74375,1.74388,95999999.0
2006-03-23 16:59:00,1.74391,1.74391,1.74346,1.74361,81399999.0
2006-03-23 17:00:00,1.74343,1.74343,1.74288,1.74289,81900000.0
2006-03-23 17:01:00,1.74293,1.74293,1.7421,1.7421,67500000.0
2006-03-23 17:02:00,1.74203,1.74203,1.74146,1.7415,78400000.0
2006-03-23 17:03:00,1.7414,1.74175,1.7413,1.74171,64399999.0
2006-03-23 17:04:00,1.7417,1.74186,1.74159,1.74162,52900000.0
2006-03-23 17:05:00,1.74151,1.74151,1.74114,1.74114,23500000.0
2006-03-23 17:06:00,1.74098,1.74098,1.74067,1.74075,83099998.0
2006-03-23 17:07:00,1.74076,1.74086,1.74067,1.74068,57200001.0
2006-03-23 17:08:00,1.74077,1.74081,1.74073,1.74073,31300001.0
2006-03-23 17:09:00,1.74074,1.74076,1.74049,1.74058,82599999.0
2006-03-23 17:10:00,1.74059,1.7406,1.74039,1.74039,43200001.0
2006-03-23 17:11:00,1.74039,1.74049,1.74022,1.74046,79700000.0
2006-03-23 17:12:00,1.74015,1.74015,1.73944,1.73944,65899999.0
2006-03-23 17:13:00,1.73921,1.73943,1.73916,1.73943,74800000.0
2006-03-23 17:14:00,1.73946,1.73986,1.73934,1.73976,64899999.0
2006-03-23 17:15:00,1.73958,1.73982,1.7395,1.73965,95300000.0
2006-03-23 17:16:00,1.73955,1.73955,1.73924,1.7395,60500000.0
2006-03-23 17:17:00,1.73949,1.73949,1.7393,1.7393,83000001.0
2006-03-23 17:18:00,1.73915,1.73915,1.7391,1.7391,24900000.0
2006-03-23 17:19:00,1.73852,1.73852,1.73757,1.7376,73600001.0
2006-03-23 17:20:00,1.73752,1.73752,1.73717,1.73717,75500000.0
2006-03-23 17:21:00,1.73715,1.73715,1.73701,1.73701,30246994.0
2006-03-23 17:22:00,1.73677,1.73677,1.73646,1.73665,15400000.0
2006-03-23 17:23:00,1.73667,1.73692,1.73665,1.73692,67000000.0
2006-03-23 17:24:00,1.73704,1.73704,1.73695,1.73703,26900000.0
2006-03-23 17:25:00,1.73722,1.73735,1.7369,1.7369,72000001.0
2006-03-23 17:26:00,1.73655,1.73655,1.73572,1.73578,21800000.0
2006-03-23 17:27:00,1.73585,1.73587,1.73544,1.73544,64400000.0
2006-03-23 17:28:00,1.73475,1.73475,1.73442,1.73442,7900000.0
2006-03-23 17:29:00,1.73373,1.73375,1.73313,1.73375,58800000.0
2006-03-23 17:30:00,1.73385,1.73422,1.73385,1.73414,68200000.0
2006-03-23 17:31:00,1.73408,1.73447,1.73408,1.73413,111500000.0
2006-03-23 17:32:00,1.73408,1.73467,1.73408,1.73449,77600000.0
2006-03-23 17:33:00,1.73446,1.73467,1.73436,1.73467,100899999.0
2006-03-23 17:34:00,1.73463,1.73463,1.73418,1.73437,80899998.0
2006-03-23 17:35:00,1.7344,1.7344,1.73371,1.73371,62299998.0
2006-03-23 17:36:00,1.73367,1.73419,1.73367,1.73419,101600002.0
2006-03-23 17:37:00,1.73402,1.73405,1.73376,1.73376,53700001.0
2006-03-23 17:38:00,1.7338,1.73423,1.7338,1.73408,74400000.0
2006-03-23 17:39:00,1.73406,1.73406,1.73387,1.73387,44800001.0
2006-03-23 17:40:00,1.73394,1.73425,1.73394,1.73421,65299999.0
2006-03-23 17:41:00,1.73432,1.73433,1.73378,1.73408,71600000.0
2006-03-23 17:42:00,1.73411,1.73411,1.73349,1.73349,34300000.0
2006-03-23 17:43:00,1.73359,1.73409,1.73359,1.73402,90499999.0
2006-03-23 17:44:00,1.73381,1.73381,1.73327,1.73327,18300000.0
2006-03-23 17:45:00,1.73299,1.73341,1.73299,1.73329,120500000.0
2006-03-23 17:46:00,1.73337,1.73351,1.73337,1.73348,35600000.0
2006-03-23 17:47:00,1.73326,1.73326,1.73281,1.73298,50200001.0
2006-03-23 17:48:00,1.73298,1.73321,1.73298,1.73308,63100000.0
2006-03-23 17:49:00,1.73313,1.73343,1.73313,1.73343,43200000.0
2006-03-23 17:50:00,1.73336,1.73378,1.73336,1.73375,70999999.0
2006-03-23 17:51:00,1.73373,1.73413,1.73373,1.73405,72100000.0
2006-03-23 17:52:00,1.73412,1.73432,1.73412,1.73432,22600000.0
2006-03-23 17:53:00,1.7344,1.7344,1.7342,1.73434,78300000.0
2006-03-23 17:54:00,1.73418,1.73418,1.73404,1.73407,53800001.0
2006-03-23 17:55:00,1.73393,1.73417,1.73372,1.73415,53900001.0
2006-03-23 17:56:00,1.73412,1.73418,1.73403,1.7341,32900000.0
2006-03-23 17:57:00,1.73413,1.73419,1.73382,1.73382,48400000.0
2006-03-23 17:58:00,1.73378,1.73407,1.73378,1.7338,64699999.0
2006-03-23 17:59:00,1.73401,1.7347,1.73401,1.73461,65199999.0
2006-03-23 18:00:00,1.73439,1.73439,1.7339,1.73396,32600000.0
2006-03-23 18:01:00,1.73398,1.73417,1.73372,1.73404,964299998.0
2006-03-23 18:02:00,1.73407,1.73429,1.73403,1.73429,1017200006.0
2006-03-23 18:03:00,1.73426,1.73428,1.73398,1.73398,1333700000.0
2006-03-23 18:04:00,1.73408,1.7342,1.73405,1.7341,820200002.0
2006-03-23 18:05:00,1.73407,1.73423,1.73403,1.73417,1129499996.0
2006-03-23 18:06:00,1.73417,1.73422,1.73407,1.7341,995499998.0
2006-03-23 18:07:00,1.73401,1.73415,1.73324,1.73383,1030799999.0
2006-03-23 18:08:00,1.73389,1.7342,1.73385,1.73385,1386399994.0
2006-03-23 18:09:00,1.73377,1.73377,1.7334,1.73357,561899999.0
2006-03-23 18:10:00,1.73354,1.73356,1.73334,1.73338,772799998.0
2006-03-23 18:11:00,1.73332,1.73346,1.73274,1.73346,577399999.0
2006-03-23 18:12:00,1.7336,1.73382,1.73339,1.73382,746900000.0
2006-03-23 18:13:00,1.73391,1.73422,1.73384,1.73416,592400000.0
2006-03-23 18:14:00,1.73428,1.73487,1.73428,1.73487,770300000.0
2006-03-23 18:15:00,1.735,1.73511,1.73475,1.73511,946100001.0
2006-03-23 18:16:00,1.73511,1.73523,1.73494,1.73523,752899992.0
2006-03-23 18:17:00,1.73528,1.73542,1.73505,1.73505,436899998.0
2006-03-23 18:18:00,1.73498,1.73512,1.73456,1.73512,827099997.0
2006-03-23 18:19:00,1.7353,1.73594,1.73504,1.73504,597600002.0
2006-03-23 18:20:00,1.73504,1.73577,1.73504,1.73572,410299997.0
2006-03-23 18:21:00,1.73573,1.73599,1.73545,1.7357,722100008.0
2006-03-23 18:22:00,1.73576,1.73591,1.73575,1.7358,615450002.0
2006-03-23 18:23:00,1.73587,1.73611,1.73576,1.73611,749399997.0
2006-03-23 18:24:00,1.73614,1.73622,1.73588,1.73617,734300001.0
2006-03-23 18:25:00,1.73611,1.73635,1.73587,1.73595,685099998.0
2006-03-23 18:26:00,1.73592,1.73601,1.73588,1.736,633399999.0
2006-03-23 18:27:00,1.73601,1.73601,1.73562,1.73567,650399996.0
2006-03-23 18:28:00,1.73565,1.7358,1.73549,1.7358,408300002.0
2006-03-23 18:29:00,1.73585,1.73627,1.73585,1.73615,841000006.0
2006-03-23 18:30:00,1.73612,1.73617,1.73585,1.73598,758300000.0
2006-03-23 18:31:00,1.73614,1.73614,1.73575,1.73607,436100002.0
2006-03-23 18:32:00,1.73615,1.73657,1.73609,1.73653,365299999.0
2006-03-23 18:33:00,1.73658,1.73671,1.73647,1.73647,724299999.0
2006-03-23 18:34:00,1.73641,1.73658,1.73618,1.73618,640500002.0
2006-03-23 18:35:00,1.73616,1.73643,1.73613,1.73643,450100000.0
2006-03-23 18:36:00,1.73645,1.73654,1.73635,1.73654,129299998.0
2006-03-23 18:37:00,1.73658,1.73667,1.73645,1.7365,146799998.0
2006-03-23 18:38:00,1.7365,1.7365,1.73617,1.73645,206600002.0
2006-03-23 18:39:00,1.73643,1.73692,1.73643,1.73692,209599999.0
2006-03-23 18:40:00,1.73691,1.73691,1.7366,1.73662,283100000.0
2006-03-23 18:41:00,1.73661,1.73681,1.73661,1.73681,311700003.0
2006-03-23 18:42:00,1.73678,1.73683,1.73665,1.73665,133899999.0
2006-03-23 18:43:00,1.73664,1.73664,1.73627,1.73627,111099998.0
2006-03-23 18:44:00,1.73615,1.7363,1.73615,1.73621,465500002.0
2006-03-23 18:45:00,1.73625,1.7364,1.73619,1.7364,132100000.0
2006-03-23 18:46:00,1.73641,1.73641,1.73613,1.73625,228700000.0
2006-03-23 18:47:00,1.73625,1.73636,1.73622,1.73622,288100001.0
2006-03-23 18:48:00,1.73625,1.7363,1.73617,1.7363,297100000.0
2006-03-23 18:49:00,1.7363,1.73635,1.73627,1.73635,107199999.0
2006-03-23 18:50:00,1.7364,1.73646,1.73627,1.73627,229600000.0
2006-03-23 18:51:00,1.73629,1.73637,1.73613,1.73619,413299994.0
2006-03-23 18:52:00,1.73608,1.73617,1.73606,1.73615,602299997.0
2006-03-23 18:53:00,1.73607,1.73607,1.73595,1.73595,448400001.0
2006-03-23 18:54:00,1.73597,1.73607,1.73587,1.73587,231199997.0
2006-03-23 18:55:00,1.73593,1.73603,1.73589,1.73599,677270002.0
2006-03-23 18:56:00,1.73604,1.73623,1.73604,1.73623,247699998.0
2006-03-23 18:57:00,1.73623,1.73642,1.73619,1.73642,314400001.0
2006-03-23 18:58:00,1.73647,1.73675,1.7362,1.73655,770300000.0
2006-03-23 18:59:00,1.73653,1.73666,1.73636,1.73636,517799996.0
2006-03-23 19:00:00,1.73628,1.73636,1.73621,1.73622,234350001.0
2006-03-23 19:01:00,1.7362,1.73625,1.7362,1.7362,128300002.0
2006-03-23 19:02:00,1.7362,1.73623,1.73611,1.73617,470269995.0
2006-03-23 19:03:00,1.73619,1.73628,1.73607,1.73623,570500000.0
2006-03-23 19:04:00,1.7363,1.73631,1.73617,1.73617,269300002.0
2006-03-23 19:05:00,1.73613,1.73621,1.73607,1.73615,159599999.0
2006-03-23 19:06:00,1.73617,1.73621,1.73603,1.73615,490599997.0
2006-03-23 19:07:00,1.73611,1.73611,1.73593,1.73605,251000001.0
2006-03-23 19:08:00,1.736,1.73611,1.73594,1.73602,496899993.0
2006-03-23 19:09:00,1.736,1.73602,1.73586,1.73599,333700001.0
2006-03-23 19:10:00,1.73591,1.73591,1.73566,1.7357,438699999.0
2006-03-23 19:11:00,1.73573,1.7358,1.73573,1.73577,91200000.0
2006-03-23 19:12:00,1.73577,1.73579,1.73556,1.7356,215599999.0
2006-03-23 19:13:00,1.73561,1.73561,1.73537,1.73554,424699999.0
2006-03-23 19:14:00,1.73552,1.73573,1.73552,1.73573,190300000.0
2006-03-23 19:15:00,1.7357,1.7357,1.7355,1.73552,343100002.0
2006-03-23 19:16:00,1.73552,1.73564,1.73552,1.73552,131400001.0
2006-03-23 19:17:00,1.73552,1.73562,1.73548,1.73548,183900000.0
2006-03-23 19:18:00,1.73545,1.73548,1.7354,1.73545,333400000.0
2006-03-23 19:19:00,1.73541,1.73541,1.73514,1.73518,373800000.0
2006-03-23 19:20:00,1.73512,1.73525,1.73509,1.73518,279000002.0
2006-03-23 19:21:00,1.7352,1.73521,1.7351,1.73515,368400002.0
2006-03-23 19:22:00,1.73518,1.73545,1.73518,1.7354,182699999.0
2006-03-23 19:23:00,1.73543,1.73553,1.73537,1.73553,312200000.0
2006-03-23 19:24:00,1.73553,1.73553,1.73545,1.7355,160000004.0
2006-03-23 19:25:00,1.73549,1.73552,1.73541,1.73552,113900001.0
2006-03-23 19:26:00,1.73553,1.73553,1.73531,1.73531,285200000.0
2006-03-23 19:27:00,1.73536,1.73546,1.73528,1.73528,526300005.0
2006-03-23 19:28:00,1.73528,1.73533,1.73514,1.73517,410999998.0
2006-03-23 19:29:00,1.73513,1.73534,1.73504,1.73534,321600001.0
2006-03-23 19:30:00,1.73547,1.73585,1.73547,1.73585,451199999.0
2006-03-23 19:31:00,1.73586,1.73593,1.73559,1.73575,385199999.0
2006-03-23 19:32:00,1.73578,1.73595,1.73574,1.73595,341400000.0
2006-03-23 19:33:00,1.73601,1.73613,1.73601,1.73607,209199999.0
2006-03-23 19:34:00,1.73598,1.73603,1.73586,1.73591,169000002.0
2006-03-23 19:35:00,1.73591,1.73602,1.73587,1.73597,422400001.0
2006-03-23 19:36:00,1.73599,1.73618,1.73596,1.73597,482999999.0
2006-03-23 19:37:00,1.7359,1.73602,1.73585,1.7359,287100001.0
2006-03-23 19:38:00,1.73583,1.73592,1.73571,1.73571,55199999.0
2006-03-23 19:39:00,1.73569,1.7357,1.73557,1.73557,91600002.0
2006-03-23 19:40:00,1.73552,1.73566,1.73552,1.73558,399599998.0
2006-03-23 19:41:00,1.7356,1.73565,1.73536,1.73536,291399999.0
2006-03-23 19:42:00,1.73527,1.73539,1.73505,1.73539,249100001.0
2006-03-23 19:43:00,1.73548,1.73548,1.73507,1.73507,158300000.0
2006-03-23 19:44:00,1.735,1.73506,1.73485,1.73485,311499997.0
2006-03-23 19:45:00,1.73492,1.73501,1.73489,1.73497,111999999.0
2006-03-23 19:46:00,1.73499,1.73505,1.73492,1.73492,299900001.0
2006-03-23 19:47:00,1.73494,1.73505,1.73494,1.73501,113200001.0
2006-03-23 19:48:00,1.735,1.73505,1.73485,1.7349,160399999.0
2006-03-23 19:49:00,1.73495,1.73495,1.73482,1.73495,319300000.0
2006-03-23 19:50:00,1.73495,1.73495,1.73488,1.7349,335199997.0
2006-03-23 19:51:00,1.7349,1.73503,1.73488,1.73503,341900001.0
2006-03-23 19:52:00,1.73507,1.73516,1.735,1.735,146949999.0
2006-03-23 19:53:00,1.73508,1.73523,1.73508,1.73523,81500001.0
2006-03-23 19:54:00,1.73525,1.73528,1.73517,1.7352,242200000.0
2006-03-23 19:55:00,1.73513,1.73525,1.73511,1.7352,123000001.0
2006-03-23 19:56:00,1.7352,1.73539,1.73512,1.73539,267200004.0
2006-03-23 19:57:00,1.73541,1.7355,1.73537,1.7354,253000000.0
2006-03-23 19:58:00,1.73541,1.73555,1.7354,1.73548,375900000.0
2006-03-23 19:59:00,1.7355,1.73569,1.7355,1.73556,327499997.0
2006-03-23 20:00:00,1.73548,1.73551,1.73537,1.73537,172100000.0
2006-03-23 20:01:00,1.73535,1.7355,1.73524,1.73545,196300000.0
2006-03-23 20:02:00,1.73527,1.73532,1.73522,1.73529,185900002.0
2006-03-23 20:03:00,1.7353,1.73535,1.73528,1.7353,70500000.0
2006-03-23 20:04:00,1.73528,1.73528,1.73514,1.73518,163400001.0
2006-03-23 20:05:00,1.73511,1.73511,1.73492,1.73494,90750000.0
2006-03-23 20:06:00,1.73492,1.73512,1.73492,1.73493,226250002.0
2006-03-23 20:07:00,1.7349,1.73495,1.73488,1.7349,162500003.0
2006-03-23 20:08:00,1.73495,1.73495,1.73488,1.73495,326999997.0
2006-03-23 20:09:00,1.7349,1.73509,1.73489,1.73492,158899999.0
2006-03-23 20:10:00,1.73492,1.73505,1.7349,1.7349,103599999.0
2006-03-23 20:11:00,1.73497,1.73502,1.73496,1.73497,89900001.0
2006-03-23 20:12:00,1.7349,1.73508,1.7349,1.73506,338099998.0
2006-03-23 20:13:00,1.73508,1.73517,1.73504,1.73505,167899999.0
2006-03-23 20:14:00,1.73508,1.73511,1.73501,1.73501,191400002.0
2006-03-23 20:15:00,1.73511,1.73517,1.73503,1.73508,411099996.0
2006-03-23 20:16:00,1.7351,1.7353,1.7351,1.7353,161900002.0
2006-03-23 20:17:00,1.73535,1.73542,1.73507,1.73507,82400000.0
2006-03-23 20:18:00,1.735,1.73518,1.73494,1.73508,154800000.0
2006-03-23 20:19:00,1.73513,1.73515,1.73508,1.73515,204200003.0
2006-03-23 20:20:00,1.73505,1.73506,1.73493,1.73493,267400000.0
2006-03-23 20:21:00,1.73493,1.73508,1.73493,1.73508,105400000.0
2006-03-23 20:22:00,1.7351,1.73515,1.7351,1.7351,125799999.0
2006-03-23 20:23:00,1.73507,1.73512,1.73496,1.73498,331599998.0
2006-03-23 20:24:00,1.73493,1.73494,1.73482,1.73494,150600000.0
2006-03-23 20:25:00,1.735,1.73507,1.73493,1.73497,404399997.0
2006-03-23 20:26:00,1.73502,1.73516,1.73495,1.73509,501900004.0
2006-03-23 20:27:00,1.73516,1.73524,1.73512,1.73516,343900003.0
2006-03-23 20:28:00,1.73525,1.73559,1.73525,1.73547,225600001.0
2006-03-23 20:29:00,1.73553,1.73555,1.7354,1.7354,190399999.0
2006-03-23 20:30:00,1.73543,1.73554,1.7354,1.73548,913400000.0
2006-03-23 20:31:00,1.73552,1.73556,1.73545,1.7355,443200003.0
2006-03-23 20:32:00,1.7355,1.73558,1.73545,1.7355,835999999.0
2006-03-23 20:33:00,1.7355,1.73558,1.73542,1.7355,248699998.0
2006-03-23 20:34:00,1.73555,1.73555,1.7355,1.7355,139800000.0
2006-03-23 20:35:00,1.73553,1.73561,1.73553,1.73555,127500003.0
2006-03-23 20:36:00,1.7356,1.7359,1.73554,1.7359,208899996.0
2006-03-23 20:37:00,1.73594,1.73608,1.73593,1.73598,173099999.0
2006-03-23 20:38:00,1.73595,1.73604,1.73583,1.7359,278800001.0
2006-03-23 20:39:00,1.73597,1.73608,1.73592,1.736,249000002.0
2006-03-23 20:40:00,1.73599,1.73603,1.73582,1.73582,140099999.0
2006-03-23 20:41:00,1.73573,1.73578,1.73558,1.73575,221000001.0
2006-03-23 20:42:00,1.73575,1.73575,1.7357,1.7357,55400000.0
2006-03-23 20:43:00,1.7357,1.73577,1.73565,1.7357,335600001.0
2006-03-23 20:44:00,1.7357,1.73575,1.7357,1.73575,428899997.0
2006-03-23 20:45:00,1.73575,1.73575,1.7357,1.73575,140100000.0
2006-03-23 20:46:00,1.73575,1.73577,1.73575,1.73575,178100001.0
2006-03-23 20:47:00,1.73564,1.73564,1.73531,1.73531,387600003.0
2006-03-23 20:48:00,1.73525,1.73542,1.73525,1.73542,134599999.0
2006-03-23 20:49:00,1.73543,1.73543,1.73531,1.73536,80800000.0
2006-03-23 20:50:00,1.73529,1.73529,1.73507,1.73515,389800001.0
2006-03-23 20:51:00,1.73513,1.73513,1.73497,1.735,303499998.0
2006-03-23 20:52:00,1.73502,1.73515,1.735,1.73509,227199998.0
2006-03-23 20:53:00,1.73507,1.73514,1.73498,1.73499,809300007.0
2006-03-23 20:54:00,1.73497,1.7351,1.73497,1.73497,380199998.0
2006-03-23 20:55:00,1.73505,1.73527,1.73505,1.73527,390599998.0
2006-03-23 20:56:00,1.7353,1.73535,1.73527,1.73527,446999998.0
2006-03-23 20:57:00,1.7353,1.73538,1.73525,1.7353,613099995.0
2006-03-23 20:58:00,1.73537,1.73543,1.73531,1.73539,207599998.0
2006-03-23 20:59:00,1.73536,1.73538,1.73521,1.73525,571350002.0
2006-03-23 21:00:00,1.7352,1.73526,1.73514,1.73518,346499998.0
2006-03-23 21:01:00,1.735,1.735,1.73452,1.7346,370499999.0
2006-03-23 21:02:00,1.73463,1.73492,1.73463,1.73492,228300002.0
2006-03-23 21:03:00,1.73481,1.73481,1.73429,1.73438,183700001.0
2006-03-23 21:04:00,1.7343,1.73434,1.73422,1.73431,165700001.0
2006-03-23 21:05:00,1.73428,1.73429,1.73413,1.73413,276700000.0
2006-03-23 21:06:00,1.73403,1.73403,1.73367,1.73367,141700001.0
2006-03-23 21:07:00,1.73361,1.73366,1.73353,1.73358,76400001.0
2006-03-23 21:08:00,1.73353,1.73366,1.7335,1.73364,83500000.0
2006-03-23 21:09:00,1.7336,1.73422,1.7336,1.73415,88400000.0
2006-03-23 21:10:00,1.73427,1.73429,1.73373,1.73385,123900001.0
2006-03-23 21:11:00,1.73379,1.73383,1.73369,1.73377,89400001.0
2006-03-23 21:12:00,1.73373,1.73373,1.73362,1.73366,72500000.0
2006-03-23 21:13:00,1.73353,1.73367,1.73321,1.73321,202399999.0
2006-03-23 21:14:00,1.7332,1.73331,1.73317,1.73322,436600001.0
2006-03-23 21:15:00,1.73332,1.73386,1.73332,1.73386,318700002.0
2006-03-23 21:16:00,1.734,1.73408,1.734,1.73408,53600000.0
2006-03-23 21:17:00,1.73413,1.73439,1.7341,1.7341,225199999.0
2006-03-23 21:18:00,1.7339,1.7339,1.73365,1.73368,90299999.0
2006-03-23 21:19:00,1.7337,1.7337,1.7334,1.73346,80400000.0
2006-03-23 21:20:00,1.73347,1.73357,1.73334,1.73342,307700001.0
2006-03-23 21:21:00,1.7334,1.7334,1.73319,1.73319,151299998.0
2006-03-23 21:22:00,1.73314,1.73357,1.73314,1.73355,220000003.0
2006-03-23 21:23:00,1.73365,1.73378,1.73359,1.73367,47000000.0
2006-03-23 21:24:00,1.73364,1.73394,1.73364,1.73387,128399999.0
2006-03-23 21:25:00,1.73394,1.73414,1.7338,1.73414,165600003.0
2006-03-23 21:26:00,1.7342,1.7342,1.7342,1.7342,22900000.0
2006-03-23 21:27:00,1.73418,1.7342,1.73411,1.73411,100200000.0
2006-03-23 21:28:00,1.73406,1.73422,1.73381,1.73404,231399998.0
2006-03-23 21:29:00,1.73405,1.73405,1.73405,1.73405,17800000.0
2006-03-23 21:30:00,1.73405,1.73418,1.73405,1.73408,91800000.0
2006-03-23 21:31:00,1.73417,1.73436,1.73416,1.73419,28400000.0
2006-03-23 21:32:00,1.73413,1.73413,1.73395,1.73407,218800001.0
2006-03-23 21:33:00,1.73407,1.73414,1.734,1.73404,270100000.0
2006-03-23 21:34:00,1.73405,1.73405,1.73395,1.73395,189350001.0
2006-03-23 21:35:00,1.734,1.734,1.73395,1.73395,30300000.0
2006-03-23 21:36:00,1.73402,1.73436,1.73402,1.73435,140699999.0
2006-03-23 21:37:00,1.73437,1.73453,1.73435,1.73437,290399998.0
2006-03-23 21:38:00,1.73435,1.73447,1.73435,1.7344,117800000.0
2006-03-23 21:39:00,1.73448,1.73448,1.73445,1.73445,29600000.0
2006-03-23 21:40:00,1.73442,1.73443,1.73438,1.7344,119400000.0
2006-03-23 21:41:00,1.73442,1.7346,1.73442,1.7346,79899999.0
2006-03-23 21:42:00,1.7346,1.7346,1.73443,1.73448,125299999.0
2006-03-23 21:43:00,1.73444,1.73444,1.73436,1.73436,114500000.0
2006-03-23 21:44:00,1.73437,1.7345,1.73437,1.7345,122699999.0
2006-03-23 21:45:00,1.73454,1.7346,1.73448,1.73455,101399999.0
2006-03-23 21:46:00,1.73455,1.73457,1.73455,1.73455,123200000.0
2006-03-23 21:47:00,1.73453,1.73453,1.73437,1.73443,229700002.0
2006-03-23 21:48:00,1.7344,1.73455,1.7344,1.73455,164799996.0
2006-03-23 21:49:00,1.73452,1.73452,1.73438,1.73447,66800000.0
2006-03-23 21:50:00,1.73425,1.73439,1.73421,1.73434,111000000.0
2006-03-23 21:51:00,1.73436,1.73453,1.73431,1.73453,243300000.0
2006-03-23 21:52:00,1.7346,1.73466,1.73457,1.73464,80500000.0
2006-03-23 21:53:00,1.73465,1.73483,1.73465,1.73478,66599999.0
2006-03-23 21:54:00,1.73486,1.73491,1.73474,1.73474,136000000.0
2006-03-23 21:55:00,1.73469,1.73486,1.73469,1.73486,260600001.0
2006-03-23 21:56:00,1.73489,1.73494,1.73479,1.73479,110300002.0
2006-03-23 21:57:00,1.73477,1.73479,1.73462,1.73468,91000000.0
2006-03-23 21:58:00,1.73473,1.73479,1.73473,1.73473,96200000.0
2006-03-23 21:59:00,1.73467,1.73473,1.73456,1.73456,483900000.0
2006-03-23 22:00:00,1.73459,1.73462,1.7345,1.7345,141799999.0
2006-03-23 22:01:00,1.73453,1.73453,1.73443,1.73445,140900002.0
2006-03-23 22:02:00,1.73446,1.73446,1.73424,1.73429,182399999.0
2006-03-23 22:03:00,1.73418,1.73418,1.73411,1.73418,58000000.0
2006-03-23 22:04:00,1.73417,1.7343,1.73417,1.73428,354200004.0
2006-03-23 22:05:00,1.73435,1.73445,1.73435,1.7344,129750001.0
2006-03-23 22:06:00,1.73442,1.73445,1.73435,1.7344,87600000.0
2006-03-23 22:07:00,1.73446,1.73446,1.73437,1.73439,81700001.0
2006-03-23 22:08:00,1.73442,1.73447,1.73442,1.73445,20800000.0
2006-03-23 22:09:00,1.7345,1.7345,1.7345,1.7345,24600000.0
2006-03-23 22:10:00,1.73447,1.7345,1.73445,1.7345,23700000.0
2006-03-23 22:11:00,1.73452,1.73462,1.73449,1.73458,56300001.0
2006-03-23 22:12:00,1.7346,1.73462,1.73455,1.73457,176400000.0
2006-03-23 22:13:00,1.73458,1.73458,1.73453,1.73458,31000000.0
2006-03-23 22:14:00,1.73466,1.73487,1.73466,1.73487,50199999.0
2006-03-23 22:15:00,1.7349,1.7349,1.73468,1.73475,232000001.0
2006-03-23 22:16:00,1.73476,1.73487,1.73475,1.73487,275399998.0
2006-03-23 22:17:00,1.73485,1.73491,1.73468,1.73491,46400000.0
2006-03-23 22:18:00,1.73499,1.7351,1.73495,1.73495,89100000.0
2006-03-23 22:19:00,1.73497,1.73506,1.73497,1.73501,35600000.0
2006-03-23 22:20:00,1.73488,1.73488,1.73485,1.73486,94000000.0
2006-03-23 22:21:00,1.7349,1.7349,1.73483,1.73485,119100000.0
2006-03-23 22:22:00,1.73489,1.73509,1.73489,1.73509,100900001.0
2006-03-23 22:23:00,1.73515,1.73525,1.73508,1.73508,152099999.0
2006-03-23 22:24:00,1.7351,1.7352,1.73508,1.73515,69400001.0
2006-03-23 22:25:00,1.73516,1.73518,1.73509,1.73511,84699999.0
2006-03-23 22:26:00,1.7351,1.73515,1.7351,1.73515,17100000.0
2006-03-23 22:27:00,1.7351,1.73515,1.73503,1.7351,81700000.0
2006-03-23 22:28:00,1.73518,1.73523,1.73512,1.73519,85499998.0
2006-03-23 22:29:00,1.73515,1.73515,1.73497,1.73512,245700001.0
2006-03-23 22:30:00,1.73515,1.73516,1.73509,1.73512,90200001.0
2006-03-23 22:31:00,1.73515,1.73515,1.73513,1.73515,67670000.0
2006-03-23 22:32:00,1.73515,1.7352,1.73515,1.73515,236849998.0
2006-03-23 22:33:00,1.73518,1.73542,1.73518,1.73533,87400001.0
2006-03-23 22:34:00,1.73533,1.73536,1.73512,1.73512,177300001.0
2006-03-23 22:35:00,1.7352,1.73529,1.73512,1.73527,80500002.0
2006-03-23 22:36:00,1.7352,1.7352,1.73496,1.73496,42300000.0
2006-03-23 22:37:00,1.73502,1.73502,1.7349,1.7349,114499999.0
2006-03-23 22:38:00,1.73487,1.735,1.73487,1.73488,58400000.0
2006-03-23 22:39:00,1.73483,1.73488,1.73483,1.73483,64400001.0
2006-03-23 22:40:00,1.7348,1.7348,1.73477,1.7348,70100002.0
2006-03-23 22:41:00,1.7348,1.73487,1.7348,1.73487,34999999.0
2006-03-23 22:42:00,1.7348,1.73485,1.73475,1.73485,56899999.0
2006-03-23 22:43:00,1.73479,1.73485,1.73477,1.73484,138600001.0
2006-03-23 22:44:00,1.73493,1.735,1.7349,1.735,135399999.0
2006-03-23 22:45:00,1.73503,1.73505,1.735,1.73505,117800000.0
2006-03-23 22:46:00,1.735,1.735,1.73491,1.73493,34400000.0
2006-03-23 22:47:00,1.73495,1.73497,1.7349,1.73497,64500000.0
2006-03-23 22:48:00,1.73495,1.73495,1.73473,1.73473,79700001.0
2006-03-23 22:49:00,1.73478,1.73494,1.73478,1.73493,42899999.0
2006-03-23 22:50:00,1.73495,1.73505,1.73493,1.735,76399999.0
2006-03-23 22:51:00,1.73495,1.735,1.73495,1.735,26700000.0
2006-03-23 22:52:00,1.73512,1.73512,1.73512,1.73512,21400000.0
2006-03-23 22:53:00,1.73514,1.73522,1.73495,1.73522,25899999.0
2006-03-23 22:54:00,1.73524,1.73524,1.73513,1.73515,76400002.0
2006-03-23 22:55:00,1.73516,1.73523,1.73516,1.73523,10400000.0
2006-03-23 22:56:00,1.73522,1.73525,1.73518,1.7352,79300002.0
2006-03-23 22:57:00,1.73524,1.73534,1.73524,1.73534,8800000.0
2006-03-23 22:58:00,1.73529,1.73546,1.73529,1.73546,69500000.0
2006-03-23 22:59:00,1.73545,1.7355,1.7354,1.73545,117800002.0
2006-03-23 23:00:00,1.73548,1.73548,1.73533,1.73533,69299999.0
2006-03-23 23:01:00,1.73557,1.73573,1.73557,1.73573,16100000.0
2006-03-23 23:02:00,1.73583,1.73587,1.73574,1.7358,108300001.0
2006-03-23 23:03:00,1.73573,1.73573,1.73572,1.73572,7600000.0
2006-03-23 23:04:00,1.73574,1.73577,1.73568,1.73568,56300000.0
2006-03-23 23:05:00,1.73564,1.73568,1.73564,1.73568,31800000.0
2006-03-23 23:06:00,1.73563,1.73563,1.7353,1.73537,73800000.0
2006-03-23 23:07:00,1.73536,1.73541,1.73536,1.7354,67799997.0
2006-03-23 23:08:00,1.73542,1.73542,1.73538,1.73538,26400000.0
2006-03-23 23:09:00,1.73538,1.73545,1.73538,1.7354,23500001.0
2006-03-23 23:10:00,1.7354,1.73545,1.7354,1.73545,26800000.0
2006-03-23 23:11:00,1.73545,1.73548,1.73535,1.7354,48600000.0
2006-03-23 23:12:00,1.7354,1.73545,1.73537,1.73538,54599999.0
2006-03-23 23:13:00,1.73545,1.73545,1.73535,1.73545,46500000.0
2006-03-23 23:14:00,1.7354,1.73545,1.73525,1.73545,92099999.0
2006-03-23 23:15:00,1.73538,1.73538,1.73524,1.73524,52050001.0
2006-03-23 23:16:00,1.73526,1.73526,1.73515,1.73515,20000000.0
2006-03-23 23:17:00,1.73512,1.73515,1.73508,1.73515,56100000.0
2006-03-23 23:18:00,1.73515,1.73515,1.735,1.73513,69799999.0
2006-03-23 23:19:00,1.7351,1.73515,1.73505,1.73508,66999998.0
2006-03-23 23:20:00,1.73517,1.73517,1.73508,1.7351,31800000.0
2006-03-23 23:21:00,1.73508,1.73515,1.73505,1.73515,87500000.0
2006-03-23 23:22:00,1.73511,1.73519,1.73509,1.73516,39800000.0
2006-03-23 23:23:00,1.73508,1.73515,1.73505,1.73515,78099999.0
2006-03-23 23:24:00,1.73516,1.73517,1.73509,1.73509,64700000.0
2006-03-23 23:25:00,1.73483,1.73483,1.73467,1.73467,13400000.0
2006-03-23 23:26:00,1.73456,1.73457,1.73447,1.73448,72500000.0
2006-03-23 23:27:00,1.73434,1.73434,1.7342,1.73421,43200000.0
2006-03-23 23:28:00,1.73405,1.73405,1.73388,1.73398,65500001.0
2006-03-23 23:29:00,1.73409,1.73448,1.73409,1.73448,95000002.0
2006-03-23 23:30:00,1.73449,1.73449,1.73438,1.73447,12800000.0
2006-03-23 23:31:00,1.73433,1.73464,1.73433,1.73462,60999999.0
2006-03-23 23:32:00,1.73461,1.73462,1.73437,1.73442,77200001.0
2006-03-23 23:33:00,1.73442,1.73447,1.73441,1.73441,31200000.0
2006-03-23 23:34:00,1.7344,1.73444,1.73436,1.73436,59100001.0
2006-03-23 23:35:00,1.7343,1.73442,1.7343,1.73442,8700000.0
2006-03-23 23:36:00,1.7344,1.7344,1.7344,1.7344,10800000.0
2006-03-23 23:37:00,1.7344,1.7344,1.7344,1.7344,25300000.0
2006-03-23 23:38:00,1.7343,1.7344,1.7343,1.7344,47299999.0
2006-03-23 23:39:00,1.73438,1.73444,1.73438,1.73444,43300000.0
2006-03-23 23:40:00,1.73445,1.73448,1.7344,1.73445,51500000.0
2006-03-23 23:41:00,1.73438,1.73438,1.73438,1.73438,5400000.0
2006-03-23 23:42:00,1.73445,1.73445,1.73445,1.73445,27600000.0
2006-03-23 23:43:00,1.73438,1.73441,1.73419,1.73419,74700000.0
2006-03-23 23:44:00,1.73418,1.73418,1.73416,1.73418,17800000.0
2006-03-23 23:45:00,1.73425,1.73427,1.7341,1.73427,41699999.0
2006-03-23 23:46:00,1.73425,1.73425,1.73425,1.73425,13900000.0
2006-03-23 23:47:00,1.73416,1.73416,1.7339,1.7339,93200000.0
2006-03-23 23:48:00,1.73393,1.73396,1.73384,1.73385,80499999.0
2006-03-23 23:49:00,1.73394,1.73397,1.73384,1.73386,66600000.0
2006-03-23 23:50:00,1.73384,1.73385,1.73367,1.73367,54400000.0
2006-03-23 23:51:00,1.73356,1.73363,1.73355,1.73362,71800001.0
2006-03-23 23:52:00,1.73365,1.73365,1.73353,1.73353,62700000.0
2006-03-23 23:53:00,1.73363,1.73368,1.73363,1.73368,35800000.0
2006-03-23 23:54:00,1.7338,1.73389,1.73378,1.73381,20000000.0
2006-03-23 23:55:00,1.73389,1.73408,1.73389,1.73395,32000000.0
2006-03-23 23:56:00,1.73399,1.73411,1.73399,1.73411,15100000.0
2006-03-23 23:57:00,1.73421,1.73424,1.73421,1.73424,18000000.0
2006-03-23 23:58:00,1.73435,1.73435,1.7343,1.7343,41500001.0
2006-03-23 23:59:00,1.73435,1.73435,1.73435,1.73435,12700000.0
2006-03-24 00:00:00,1.73433,1.73435,1.73433,1.73435,26600000.0
2006-03-24 00:01:00,1.73435,1.73437,1.73416,1.73436,62300000.0
2006-03-24 00:02:00,1.73435,1.73443,1.73421,1.7343,94000000.0
2006-03-24 00:03:00,1.73418,1.73451,1.73417,1.73431,47500000.0
2006-03-24 00:04:00,1.73428,1.73436,1.73414,1.73433,110400001.0
2006-03-24 00:05:00,1.73452,1.73454,1.73411,1.73422,64099999.0
2006-03-24 00:06:00,1.73424,1.73441,1.73408,1.73432,67900000.0
2006-03-24 00:07:00,1.7343,1.73446,1.7342,1.73431,65900001.0
2006-03-24 00:08:00,1.73423,1.73423,1.73413,1.73413,57300000.0
2006-03-24 00:09:00,1.73423,1.7343,1.7341,1.73418,77699998.0
2006-03-24 00:10:00,1.73416,1.73463,1.73416,1.73463,115200001.0
2006-03-24 00:11:00,1.73468,1.73476,1.73435,1.7344,83099999.0
2006-03-24 00:12:00,1.73433,1.73467,1.73423,1.73445,79099999.0
2006-03-24 00:13:00,1.73422,1.7345,1.7342,1.73443,60999998.0
2006-03-24 00:14:00,1.73428,1.73455,1.73427,1.73439,124100001.0
2006-03-24 00:15:00,1.73443,1.7346,1.73436,1.73458,91800000.0
2006-03-24 00:16:00,1.73442,1.7345,1.7343,1.73442,62500000.0
2006-03-24 00:17:00,1.73445,1.7345,1.7342,1.73425,73900000.0
2006-03-24 00:18:00,1.73436,1.73444,1.73436,1.73444,22700000.0
2006-03-24 00:19:00,1.73442,1.7345,1.73436,1.73441,93399998.0
2006-03-24 00:20:00,1.73433,1.73454,1.73433,1.73445,87800001.0
2006-03-24 00:21:00,1.73447,1.7346,1.73441,1.73452,54100000.0
2006-03-24 00:22:00,1.73458,1.73467,1.73441,1.73448,113200000.0
2006-03-24 00:23:00,1.73442,1.73461,1.73431,1.73437,100400001.0
2006-03-24 00:24:00,1.7345,1.73466,1.73444,1.7345,99400003.0
2006-03-24 00:25:00,1.73457,1.7346,1.73427,1.73427,74999999.0
2006-03-24 00:26:00,1.73445,1.7345,1.73423,1.73427,60699999.0
2006-03-24 00:27:00,1.73443,1.73444,1.73407,1.73432,164500001.0
2006-03-24 00:28:00,1.73429,1.7343,1.73402,1.73409,64699999.0
2006-03-24 00:29:00,1.73415,1.73452,1.73415,1.73429,99400000.0
2006-03-24 00:30:00,1.73415,1.73451,1.73412,1.73414,110100003.0
2006-03-24 00:31:00,1.73431,1.73435,1.73426,1.73435,86099999.0
2006-03-24 00:32:00,1.73449,1.73466,1.73449,1.73466,22000000.0
2006-03-24 00:33:00,1.73467,1.73468,1.73454,1.73466,43200000.0
2006-03-24 00:34:00,1.73461,1.73461,1.73456,1.73456,14300000.0
2006-03-24 00:35:00,1.73456,1.73456,1.73456,1.73456,7400000.0
2006-03-24 00:36:00,1.73458,1.73467,1.73457,1.73467,37399999.0
2006-03-24 00:37:00,1.73462,1.73467,1.73458,1.73465,13600000.0
2006-03-24 00:38:00,1.73457,1.73457,1.73455,1.73455,18700000.0
2006-03-24 00:39:00,1.73462,1.73462,1.73451,1.73451,27600000.0
2006-03-24 00:40:00,1.73452,1.73452,1.73442,1.73452,29900000.0
2006-03-24 00:41:00,1.73452,1.73455,1.7345,1.73455,74299998.0
2006-03-24 00:42:00,1.7345,1.73455,1.73442,1.7345,48800000.0
2006-03-24 00:43:00,1.73455,1.73455,1.7345,1.7345,66500001.0
2006-03-24 00:44:00,1.73452,1.73455,1.73447,1.7345,89500000.0
2006-03-24 00:45:00,1.73452,1.73462,1.73452,1.73462,36400000.0
2006-03-24 00:46:00,1.73458,1.73465,1.73451,1.73453,115300000.0
2006-03-24 00:47:00,1.73447,1.73449,1.73434,1.73436,63600000.0
2006-03-24 00:48:00,1.7343,1.73432,1.73425,1.73432,13700000.0
2006-03-24 00:49:00,1.7343,1.73435,1.7343,1.73433,40600000.0
2006-03-24 00:50:00,1.73435,1.73435,1.7343,1.7343,8600000.0
2006-03-24 00:51:00,1.73432,1.73432,1.73423,1.73427,52699999.0
2006-03-24 00:52:00,1.73432,1.73432,1.73417,1.73417,52700000.0
2006-03-24 00:53:00,1.7341,1.73415,1.73405,1.73405,87100000.0
2006-03-24 00:54:00,1.73412,1.73422,1.73412,1.73422,54499999.0
2006-03-24 00:55:00,1.73418,1.73421,1.73414,1.7342,64899999.0
2006-03-24 00:56:00,1.73417,1.73417,1.73413,1.73413,22599999.0
2006-03-24 00:57:00,1.73413,1.73413,1.73374,1.73374,47500000.0
2006-03-24 00:58:00,1.73369,1.73386,1.73369,1.7338,46100000.0
2006-03-24 00:59:00,1.73385,1.73387,1.73372,1.7338,62500000.0
2006-03-24 01:00:00,1.73378,1.73385,1.73378,1.73385,4400000.0
2006-03-24 01:01:00,1.73365,1.73375,1.73354,1.73375,41499999.0
2006-03-24 01:02:00,1.7338,1.73392,1.7338,1.73383,68100000.0
2006-03-24 01:03:00,1.73395,1.73395,1.73385,1.73395,51699999.0
2006-03-24 01:04:00,1.73392,1.73395,1.73387,1.73388,73000001.0
2006-03-24 01:05:00,1.73395,1.73395,1.73385,1.7339,58800000.0
2006-03-24 01:06:00,1.7339,1.73395,1.7339,1.7339,45099999.0
2006-03-24 01:07:00,1.73386,1.73386,1.73377,1.7338,75299999.0
2006-03-24 01:08:00,1.73387,1.73394,1.73383,1.73387,32200000.0
2006-03-24 01:09:00,1.7338,1.73385,1.7338,1.73385,125699998.0
2006-03-24 01:10:00,1.73383,1.73383,1.73372,1.73378,48799999.0
2006-03-24 01:11:00,1.73385,1.73385,1.73378,1.73382,33700000.0
2006-03-24 01:12:00,1.73377,1.73385,1.73377,1.7338,33100000.0
2006-03-24 01:13:00,1.7338,1.7338,1.73364,1.73376,50700000.0
2006-03-24 01:14:00,1.7338,1.73385,1.73372,1.73372,53699998.0
2006-03-24 01:15:00,1.73362,1.73385,1.73362,1.73384,106100001.0
2006-03-24 01:16:00,1.73389,1.73397,1.73389,1.73397,65900002.0
2006-03-24 01:17:00,1.734,1.73405,1.73395,1.734,66000000.0
2006-03-24 01:18:00,1.73403,1.73403,1.73392,1.73395,52950000.0
2006-03-24 01:19:00,1.73377,1.73377,1.73371,1.73371,23000000.0
2006-03-24 01:20:00,1.73362,1.73377,1.73335,1.73335,77399999.0
2006-03-24 01:21:00,1.7334,1.73364,1.7334,1.73347,74349999.0
2006-03-24 01:22:00,1.7335,1.73369,1.7335,1.73365,93299999.0
2006-03-24 01:23:00,1.73356,1.73359,1.73356,1.73359,8800000.0
2006-03-24 01:24:00,1.7335,1.73355,1.7335,1.73352,44000000.0
2006-03-24 01:25:00,1.73352,1.73355,1.73345,1.7335,62700002.0
2006-03-24 01:26:00,1.73355,1.73355,1.7335,1.73355,25600000.0
2006-03-24 01:27:00,1.73351,1.73375,1.73351,1.73375,61399999.0
2006-03-24 01:28:00,1.73374,1.73386,1.73364,1.73364,34800000.0
2006-03-24 01:29:00,1.73375,1.73375,1.73367,1.7337,32800000.0
2006-03-24 01:30:00,1.73375,1.73375,1.73365,1.73365,32000000.0
2006-03-24 01:31:00,1.73382,1.734,1.73382,1.734,22700000.0
2006-03-24 01:32:00,1.73407,1.73415,1.73407,1.73415,26600000.0
2006-03-24 01:33:00,1.73415,1.73418,1.73408,1.73415,62300000.0
2006-03-24 01:34:00,1.73415,1.73417,1.73407,1.73417,23200000.0
2006-03-24 01:35:00,1.7341,1.7341,1.7341,1.7341,15800000.0
2006-03-24 01:36:00,1.73408,1.73408,1.73391,1.73402,14300000.0
2006-03-24 01:37:00,1.73398,1.734,1.73381,1.734,138800003.0
2006-03-24 01:38:00,1.73408,1.73411,1.73394,1.73401,75900000.0
2006-03-24 01:39:00,1.73407,1.73413,1.73403,1.73413,19700000.0
2006-03-24 01:40:00,1.73408,1.73408,1.73404,1.73404,9500000.0
2006-03-24 01:41:00,1.73408,1.73413,1.734,1.73402,85799999.0
2006-03-24 01:42:00,1.73403,1.73412,1.734,1.73402,32700000.0
2006-03-24 01:43:00,1.73413,1.73419,1.73402,1.73402,41300000.0
2006-03-24 01:44:00,1.73406,1.73412,1.73406,1.73412,30500000.0
2006-03-24 01:45:00,1.73423,1.73423,1.73412,1.73412,44000002.0
2006-03-24 01:46:00,1.73419,1.7344,1.73419,1.7344,79700001.0
2006-03-24 01:47:00,1.73447,1.73449,1.73411,1.73428,67100000.0
2006-03-24 01:48:00,1.73428,1.73428,1.73413,1.7342,29100000.0
2006-03-24 01:49:00,1.7341,1.7341,1.7341,1.7341,27100000.0
2006-03-24 01:50:00,1.73415,1.73415,1.73405,1.73405,32300000.0
2006-03-24 01:51:00,1.7341,1.7341,1.73405,1.7341,60399999.0
2006-03-24 01:52:00,1.73404,1.73404,1.73372,1.73372,56300000.0
2006-03-24 01:53:00,1.73372,1.73372,1.73353,1.73365,58500001.0
2006-03-24 01:54:00,1.73367,1.73379,1.73367,1.73368,34700000.0
2006-03-24 01:55:00,1.73365,1.73371,1.73362,1.73362,88699999.0
2006-03-24 01:56:00,1.73357,1.73367,1.73357,1.7336,96800000.0
2006-03-24 01:57:00,1.73358,1.73358,1.73353,1.73358,43300000.0
2006-03-24 01:58:00,1.7336,1.73365,1.73335,1.7336,48100000.0
2006-03-24 01:59:00,1.7337,1.73377,1.73355,1.73359,61599998.0
2006-03-24 02:00:00,1.73357,1.73357,1.73346,1.73353,48300000.0
2006-03-24 02:01:00,1.73352,1.73357,1.73352,1.73353,42899999.0
2006-03-24 02:02:00,1.73347,1.7335,1.73347,1.73347,11600000.0
2006-03-24 02:03:00,1.73352,1.73353,1.73343,1.73347,75299998.0
2006-03-24 02:04:00,1.73338,1.73345,1.73338,1.7334,14500000.0
2006-03-24 02:05:00,1.73335,1.73345,1.73335,1.73345,20800000.0
2006-03-24 02:06:00,1.73347,1.73353,1.73342,1.73353,45400000.0
2006-03-24 02:07:00,1.73355,1.73355,1.73355,1.73355,6400000.0
2006-03-24 02:08:00,1.73353,1.73353,1.73342,1.73344,34599999.0
2006-03-24 02:09:00,1.7334,1.73347,1.73339,1.73345,50500000.0
2006-03-24 02:10:00,1.73348,1.73358,1.73348,1.73358,54699999.0
2006-03-24 02:11:00,1.73372,1.7339,1.7337,1.73386,71300001.0
2006-03-24 02:12:00,1.73382,1.73387,1.73375,1.73375,50800000.0
2006-03-24 02:13:00,1.7338,1.73385,1.73372,1.7338,44300000.0
2006-03-24 02:14:00,1.73393,1.73406,1.73393,1.734,66800002.0
2006-03-24 02:15:00,1.73405,1.73405,1.73395,1.73405,20500000.0
2006-03-24 02:16:00,1.73405,1.73405,1.73393,1.73404,51899999.0
2006-03-24 02:17:00,1.73407,1.73412,1.73397,1.73397,38800000.0
2006-03-24 02:18:00,1.73399,1.73405,1.73394,1.73405,88300000.0
2006-03-24 02:19:00,1.73407,1.73426,1.73407,1.73413,35099999.0
2006-03-24 02:20:00,1.73409,1.73409,1.73395,1.734,45400000.0
2006-03-24 02:21:00,1.73398,1.734,1.7339,1.73398,59800002.0
2006-03-24 02:22:00,1.7339,1.73398,1.73387,1.73387,31300000.0
2006-03-24 02:23:00,1.7339,1.73395,1.73387,1.7339,50899999.0
2006-03-24 02:24:00,1.73394,1.73402,1.73392,1.73392,44100000.0
2006-03-24 02:25:00,1.73382,1.73391,1.73382,1.73387,74800001.0
2006-03-24 02:26:00,1.73385,1.73394,1.73373,1.7339,60199999.0
2006-03-24 02:27:00,1.73385,1.73394,1.73385,1.73387,76500001.0
2006-03-24 02:28:00,1.73377,1.73382,1.73368,1.73375,86700001.0
2006-03-24 02:29:00,1.7337,1.7337,1.73362,1.73367,84500000.0
2006-03-24 02:30:00,1.7336,1.73368,1.7336,1.73368,91600001.0
2006-03-24 02:31:00,1.73375,1.73375,1.73345,1.73345,13100000.0
2006-03-24 02:32:00,1.7337,1.73375,1.7337,1.7337,97799999.0
2006-03-24 02:33:00,1.73375,1.73375,1.73363,1.73363,19600000.0
2006-03-24 02:34:00,1.73366,1.7338,1.73366,1.73375,69000000.0
2006-03-24 02:35:00,1.73365,1.73372,1.73365,1.7337,40300000.0
2006-03-24 02:36:00,1.7337,1.73375,1.73368,1.7337,42300000.0
2006-03-24 02:37:00,1.73378,1.73378,1.73375,1.73375,15300000.0
2006-03-24 02:38:00,1.73367,1.73375,1.73367,1.73375,52400000.0
2006-03-24 02:39:00,1.73373,1.73373,1.73364,1.73367,61500000.0
2006-03-24 02:40:00,1.73358,1.73358,1.73354,1.73358,59699998.0
2006-03-24 02:41:00,1.7336,1.73365,1.7336,1.7336,58600000.0
2006-03-24 02:42:00,1.73367,1.73378,1.73367,1.73367,66200000.0
2006-03-24 02:43:00,1.7336,1.73365,1.7336,1.7336,31500000.0
2006-03-24 02:44:00,1.73352,1.73371,1.73344,1.73371,102400001.0
2006-03-24 02:45:00,1.73373,1.73378,1.73362,1.73362,88599999.0
2006-03-24 02:46:00,1.73362,1.73371,1.7336,1.7336,70600001.0
2006-03-24 02:47:00,1.73362,1.73362,1.73352,1.73352,11200000.0
2006-03-24 02:48:00,1.7336,1.73366,1.73355,1.73366,3200000.0
2006-03-24 02:49:00,1.73355,1.73355,1.73343,1.73343,53399999.0
2006-03-24 02:50:00,1.73343,1.73356,1.73343,1.73356,83500001.0
2006-03-24 02:51:00,1.73346,1.73363,1.73343,1.73363,37800000.0
2006-03-24 02:52:00,1.73357,1.73364,1.73349,1.73364,25900000.0
2006-03-24 02:53:00,1.73374,1.73382,1.73367,1.73367,60100000.0
2006-03-24 02:54:00,1.73379,1.73406,1.73379,1.73406,72199999.0
2006-03-24 02:55:00,1.73416,1.73431,1.7341,1.7342,74800000.0
2006-03-24 02:56:00,1.73442,1.73449,1.73415,1.73436,182800002.0
2006-03-24 02:57:00,1.73439,1.73452,1.73439,1.73446,64900001.0
2006-03-24 02:58:00,1.73455,1.73457,1.73452,1.73457,36600000.0
2006-03-24 02:59:00,1.73452,1.73452,1.73438,1.73438,2700000.0
2006-03-24 03:00:00,1.73442,1.73447,1.7344,1.7344,48000000.0
2006-03-24 03:01:00,1.73441,1.73441,1.73434,1.73438,38100000.0
2006-03-24 03:02:00,1.73433,1.73438,1.73431,1.73431,22400000.0
2006-03-24 03:03:00,1.73433,1.73433,1.73419,1.73431,87300000.0
2006-03-24 03:04:00,1.73433,1.73433,1.73424,1.73424,21300000.0
2006-03-24 03:05:00,1.73417,1.73425,1.73417,1.7342,46900002.0
2006-03-24 03:06:00,1.73419,1.73449,1.73417,1.73417,67399999.0
2006-03-24 03:07:00,1.73417,1.73417,1.73412,1.73413,15700000.0
2006-03-24 03:08:00,1.7341,1.7341,1.7341,1.7341,9200000.0
2006-03-24 03:09:00,1.73409,1.73459,1.73409,1.7343,89100000.0
2006-03-24 03:10:00,1.73423,1.73423,1.7341,1.73411,70200000.0
2006-03-24 03:11:00,1.73415,1.73415,1.7341,1.7341,2200000.0
2006-03-24 03:12:00,1.7341,1.73412,1.734,1.73408,64600000.0
2006-03-24 03:13:00,1.73419,1.73421,1.73413,1.7342,47600000.0
2006-03-24 03:14:00,1.73427,1.73443,1.73427,1.73432,72200002.0
2006-03-24 03:15:00,1.73433,1.73439,1.73425,1.73433,39800000.0
2006-03-24 03:16:00,1.73442,1.73443,1.73433,1.73439,68000000.0
2006-03-24 03:17:00,1.7344,1.7344,1.73436,1.73437,35800000.0
2006-03-24 03:18:00,1.73428,1.73445,1.73426,1.73445,52800000.0
2006-03-24 03:19:00,1.73445,1.7345,1.73445,1.7345,59700001.0
2006-03-24 03:20:00,1.73449,1.73457,1.73437,1.73457,63900001.0
2006-03-24 03:21:00,1.73457,1.73457,1.73453,1.73453,7300000.0
2006-03-24 03:22:00,1.73457,1.73478,1.73457,1.73466,47900001.0
2006-03-24 03:23:00,1.73472,1.73475,1.73472,1.73475,31200000.0
2006-03-24 03:24:00,1.7349,1.73495,1.7349,1.73495,12800000.0
2006-03-24 03:25:00,1.7349,1.73495,1.73487,1.7349,13200000.0
2006-03-24 03:26:00,1.73488,1.7351,1.73488,1.7351,75100002.0
2006-03-24 03:27:00,1.73507,1.73507,1.73503,1.73503,27500000.0
2006-03-24 03:28:00,1.73507,1.73513,1.73496,1.735,51400000.0
2006-03-24 03:29:00,1.73493,1.73504,1.73485,1.735,39500000.0
2006-03-24 03:30:00,1.73505,1.73505,1.73495,1.73495,49299999.0
2006-03-24 03:31:00,1.735,1.73503,1.73493,1.73503,42400000.0
2006-03-24 03:32:00,1.73507,1.73513,1.73504,1.73508,49600000.0
2006-03-24 03:33:00,1.73498,1.73498,1.73498,1.73498,25400000.0
2006-03-24 03:34:00,1.73496,1.73496,1.73489,1.73489,11600000.0
2006-03-24 03:35:00,1.73493,1.73497,1.73493,1.73497,23900001.0
2006-03-24 03:36:00,1.73499,1.73512,1.73499,1.73508,85199999.0
2006-03-24 03:37:00,1.73512,1.73518,1.73504,1.73504,54899998.0
2006-03-24 03:38:00,1.735,1.73508,1.73495,1.73495,86400000.0
2006-03-24 03:39:00,1.735,1.73505,1.735,1.735,103900001.0
2006-03-24 03:40:00,1.73504,1.73504,1.73495,1.735,37600000.0
2006-03-24 03:41:00,1.73504,1.73513,1.73501,1.73513,53200001.0
2006-03-24 03:42:00,1.73502,1.73513,1.735,1.735,129899995.0
2006-03-24 03:43:00,1.735,1.735,1.735,1.735,1400000.0
2006-03-24 03:44:00,1.735,1.735,1.735,1.735,26699999.0
2006-03-24 03:45:00,1.735,1.73505,1.73497,1.73505,28600000.0
2006-03-24 03:46:00,1.73498,1.73502,1.73493,1.73493,32300000.0
2006-03-24 03:47:00,1.735,1.73505,1.73497,1.73505,136400001.0
2006-03-24 03:48:00,1.735,1.73505,1.73495,1.73505,30900000.0
2006-03-24 03:49:00,1.735,1.73505,1.73495,1.73505,39600000.0
2006-03-24 03:50:00,1.735,1.735,1.73498,1.73498,18400000.0
2006-03-24 03:51:00,1.73503,1.73522,1.73503,1.73519,61200000.0
2006-03-24 03:52:00,1.73521,1.73521,1.73508,1.73508,15500000.0
2006-03-24 03:53:00,1.73505,1.73505,1.735,1.73505,53899999.0
2006-03-24 03:54:00,1.73505,1.73505,1.73497,1.73497,98900000.0
2006-03-24 03:55:00,1.735,1.73505,1.735,1.73505,14000000.0
2006-03-24 03:56:00,1.73498,1.73498,1.73479,1.73485,49100000.0
2006-03-24 03:57:00,1.73475,1.73477,1.73473,1.73473,60699999.0
2006-03-24 03:58:00,1.73466,1.73488,1.73455,1.73486,52900000.0
2006-03-24 03:59:00,1.73484,1.73498,1.73484,1.73498,50200000.0
2006-03-24 04:00:00,1.73497,1.73498,1.73485,1.73488,75099999.0
2006-03-24 04:01:00,1.73492,1.73492,1.7349,1.7349,13200000.0
2006-03-24 04:02:00,1.73502,1.7352,1.73502,1.73508,43600000.0
2006-03-24 04:03:00,1.7351,1.7351,1.73505,1.7351,20500000.0
2006-03-24 04:04:00,1.73508,1.73515,1.73508,1.7351,85599998.0
2006-03-24 04:05:00,1.7351,1.73515,1.73508,1.73515,22400000.0
2006-03-24 04:06:00,1.73505,1.73515,1.73505,1.7351,80200000.0
2006-03-24 04:07:00,1.7351,1.73515,1.73503,1.73503,59300000.0
2006-03-24 04:08:00,1.73515,1.73515,1.73505,1.73515,75899999.0
2006-03-24 04:09:00,1.73515,1.73515,1.73508,1.7351,60500000.0
2006-03-24 04:10:00,1.73509,1.73516,1.73509,1.73516,3900000.0
2006-03-24 04:11:00,1.73523,1.73523,1.73512,1.73512,46400000.0
2006-03-24 04:12:00,1.73517,1.73523,1.73517,1.73519,42300000.0
2006-03-24 04:13:00,1.73523,1.73524,1.73513,1.73514,117099999.0
2006-03-24 04:14:00,1.73522,1.73532,1.73519,1.73519,79599999.0
2006-03-24 04:15:00,1.73528,1.73532,1.7352,1.73532,57100000.0
2006-03-24 04:16:00,1.73531,1.73541,1.7353,1.7353,128500002.0
2006-03-24 04:17:00,1.73535,1.73543,1.73535,1.73543,40599998.0
2006-03-24 04:18:00,1.73553,1.73553,1.73548,1.73548,11000000.0
2006-03-24 04:19:00,1.73551,1.73551,1.73543,1.73543,41900001.0
2006-03-24 04:20:00,1.7353,1.73535,1.73529,1.7353,24300000.0
2006-03-24 04:21:00,1.73535,1.73537,1.73535,1.73535,36800000.0
2006-03-24 04:22:00,1.73528,1.73535,1.73525,1.73535,93100000.0
2006-03-24 04:23:00,1.73537,1.73538,1.73535,1.73538,13300000.0
2006-03-24 04:24:00,1.73539,1.73542,1.73532,1.73532,17700000.0
2006-03-24 04:25:00,1.73533,1.73537,1.73533,1.73537,13900000.0
2006-03-24 04:26:00,1.73548,1.73551,1.73541,1.73544,60300000.0
2006-03-24 04:27:00,1.73543,1.73551,1.73532,1.73551,86899999.0
2006-03-24 04:28:00,1.7355,1.73569,1.73547,1.73569,87999998.0
2006-03-24 04:29:00,1.73573,1.73573,1.7356,1.73567,96250000.0
2006-03-24 04:30:00,1.73564,1.73565,1.73544,1.73547,59299999.0
2006-03-24 04:31:00,1.73541,1.73541,1.73528,1.73528,27200000.0
2006-03-24 04:32:00,1.73517,1.73535,1.73517,1.73535,24200001.0
2006-03-24 04:33:00,1.73536,1.73538,1.73511,1.73511,41000001.0
2006-03-24 04:34:00,1.73517,1.73517,1.73513,1.73513,5200000.0
2006-03-24 04:35:00,1.7351,1.73527,1.7351,1.73517,82500000.0
2006-03-24 04:36:00,1.73508,1.73548,1.73507,1.73548,46900000.0
2006-03-24 04:37:00,1.73555,1.73555,1.73545,1.7355,44800000.0
2006-03-24 04:38:00,1.73548,1.73553,1.73545,1.73553,73000000.0
2006-03-24 04:39:00,1.73558,1.7356,1.73548,1.73549,67300000.0
2006-03-24 04:40:00,1.73556,1.73573,1.73545,1.73545,112199998.0
2006-03-24 04:41:00,1.73544,1.73551,1.73544,1.73551,45600000.0
2006-03-24 04:42:00,1.7355,1.73555,1.73548,1.73548,45700000.0
2006-03-24 04:43:00,1.73549,1.73558,1.73549,1.73556,60599999.0
2006-03-24 04:44:00,1.73543,1.73543,1.73523,1.73523,32999999.0
2006-03-24 04:45:00,1.73526,1.73526,1.73519,1.73519,32000000.0
2006-03-24 04:46:00,1.73527,1.73542,1.73527,1.73527,64399999.0
2006-03-24 04:47:00,1.73523,1.73537,1.73514,1.73514,85100000.0
2006-03-24 04:48:00,1.73517,1.73522,1.73517,1.73522,35100001.0
2006-03-24 04:49:00,1.73518,1.73525,1.73518,1.73525,16700000.0
2006-03-24 04:50:00,1.73525,1.73525,1.73515,1.73515,16000000.0
2006-03-24 04:51:00,1.73516,1.7352,1.7351,1.7351,41000001.0
2006-03-24 04:52:00,1.73515,1.73515,1.73515,1.73515,43000001.0
2006-03-24 04:53:00,1.73521,1.73532,1.7352,1.7352,46300001.0
2006-03-24 04:54:00,1.73525,1.73525,1.73525,1.73525,2400000.0
2006-03-24 04:55:00,1.73525,1.73525,1.73513,1.73525,26600000.0
2006-03-24 04:56:00,1.73519,1.73524,1.73514,1.73524,39699999.0
2006-03-24 04:57:00,1.73521,1.73523,1.73514,1.73523,55800000.0
2006-03-24 04:58:00,1.73515,1.73528,1.73515,1.7352,73500000.0
2006-03-24 04:59:00,1.73523,1.73523,1.73523,1.73523,6000000.0
2006-03-24 05:00:00,1.73527,1.73529,1.73525,1.73525,20700000.0
2006-03-24 05:01:00,1.7352,1.7352,1.7352,1.7352,2500000.0
2006-03-24 05:02:00,1.73523,1.73523,1.73523,1.73523,4000000.0
2006-03-24 05:03:00,1.73524,1.73528,1.73524,1.73528,8100000.0
2006-03-24 05:04:00,1.7353,1.7353,1.7353,1.7353,26299999.0
2006-03-24 05:05:00,1.73537,1.73543,1.73534,1.73538,31999999.0
2006-03-24 05:06:00,1.7353,1.73543,1.7353,1.73543,21500000.0
2006-03-24 05:07:00,1.7354,1.73542,1.73533,1.7354,25600000.0
2006-03-24 05:08:00,1.73541,1.73551,1.73538,1.73538,71199999.0
2006-03-24 05:09:00,1.73542,1.73551,1.73542,1.73542,45300000.0
2006-03-24 05:10:00,1.73547,1.7355,1.73543,1.7355,21500000.0
2006-03-24 05:11:00,1.7355,1.7355,1.7355,1.7355,34799999.0
2006-03-24 05:12:00,1.7356,1.73566,1.7354,1.73556,92200001.0
2006-03-24 05:13:00,1.73572,1.73582,1.7357,1.73577,45800000.0
2006-03-24 05:14:00,1.73567,1.73573,1.73562,1.73562,129100001.0
2006-03-24 05:15:00,1.73569,1.73585,1.73569,1.73585,74100001.0
2006-03-24 05:16:00,1.73586,1.7359,1.73582,1.73582,42399999.0
2006-03-24 05:17:00,1.73589,1.7359,1.73573,1.73573,20900000.0
2006-03-24 05:18:00,1.73568,1.73591,1.73568,1.73591,75200001.0
2006-03-24 05:19:00,1.73587,1.73593,1.73586,1.73591,33600000.0
2006-03-24 05:20:00,1.73585,1.73591,1.73584,1.73588,51200000.0
2006-03-24 05:21:00,1.73587,1.73595,1.73582,1.73588,33900000.0
2006-03-24 05:22:00,1.73595,1.73595,1.73588,1.73588,65999999.0
2006-03-24 05:23:00,1.73588,1.73588,1.73584,1.73584,1200000.0
2006-03-24 05:24:00,1.73575,1.7358,1.73575,1.7358,12600000.0
2006-03-24 05:25:00,1.73578,1.7359,1.73575,1.7359,24300000.0
2006-03-24 05:26:00,1.73588,1.73589,1.7358,1.73584,37100000.0
2006-03-24 05:27:00,1.73585,1.73585,1.73585,1.73585,2500000.0
2006-03-24 05:28:00,1.73587,1.73593,1.7358,1.7358,81100002.0
2006-03-24 05:29:00,1.7358,1.7358,1.73575,1.7358,52399999.0
2006-03-24 05:30:00,1.7358,1.73585,1.7358,1.73585,22200000.0
2006-03-24 05:31:00,1.7358,1.7358,1.73575,1.73575,54199998.0
2006-03-24 05:32:00,1.73582,1.73587,1.73582,1.73583,18900000.0
2006-03-24 05:33:00,1.7358,1.7358,1.7357,1.73571,61299999.0
2006-03-24 05:34:00,1.73574,1.73582,1.73551,1.73576,69200000.0
2006-03-24 05:35:00,1.7357,1.73575,1.7357,1.73575,20300000.0
2006-03-24 05:36:00,1.73569,1.73569,1.73565,1.73568,35400000.0
2006-03-24 05:37:00,1.73555,1.73557,1.73553,1.73553,40400001.0
2006-03-24 05:38:00,1.73565,1.73565,1.73555,1.73555,15100000.0
2006-03-24 05:39:00,1.7355,1.7355,1.73547,1.73547,20800000.0
2006-03-24 05:40:00,1.73555,1.73555,1.73524,1.73524,82349999.0
2006-03-24 05:41:00,1.73517,1.73522,1.73508,1.73508,32500000.0
2006-03-24 05:42:00,1.73511,1.73517,1.735,1.73514,32000000.0
2006-03-24 05:43:00,1.73521,1.73522,1.73515,1.73521,48700001.0
2006-03-24 05:44:00,1.73529,1.73543,1.73528,1.73536,40500000.0
2006-03-24 05:45:00,1.73543,1.73543,1.73543,1.73543,11500000.0
2006-03-24 05:46:00,1.73539,1.73558,1.73539,1.73558,20800000.0
2006-03-24 05:47:00,1.73553,1.73561,1.73553,1.73558,36200000.0
2006-03-24 05:48:00,1.73553,1.73553,1.73542,1.73547,24100000.0
2006-03-24 05:49:00,1.73531,1.73536,1.73531,1.73532,26900000.0
2006-03-24 05:50:00,1.73534,1.73534,1.73523,1.73523,4800000.0
2006-03-24 05:51:00,1.7352,1.73533,1.7352,1.73522,38900000.0
2006-03-24 05:52:00,1.7352,1.73525,1.7352,1.73525,56100000.0
2006-03-24 05:53:00,1.73527,1.73541,1.73524,1.73537,39700000.0
2006-03-24 05:54:00,1.73542,1.73542,1.73516,1.73527,116799996.0
2006-03-24 05:55:00,1.73522,1.73531,1.73521,1.73521,55100000.0
2006-03-24 05:56:00,1.73527,1.73544,1.73517,1.73517,61600001.0
2006-03-24 05:57:00,1.73513,1.73537,1.73512,1.73527,81500001.0
2006-03-24 05:58:00,1.7352,1.7352,1.73503,1.73509,53050000.0
2006-03-24 05:59:00,1.73506,1.73508,1.735,1.735,98399997.0
2006-03-24 06:00:00,1.73508,1.73513,1.73503,1.73507,59799999.0
2006-03-24 06:01:00,1.7352,1.73523,1.73516,1.73516,56700001.0
2006-03-24 06:02:00,1.73518,1.73527,1.73514,1.73514,34400000.0
2006-03-24 06:03:00,1.73522,1.73528,1.73512,1.73518,56000001.0
2006-03-24 06:04:00,1.73508,1.73512,1.73508,1.73512,58799999.0
2006-03-24 06:05:00,1.73498,1.735,1.73493,1.73498,40800000.0
2006-03-24 06:06:00,1.73494,1.73505,1.73492,1.73492,56400001.0
2006-03-24 06:07:00,1.73492,1.73502,1.73489,1.73499,63400000.0
2006-03-24 06:08:00,1.735,1.73505,1.735,1.73505,6300000.0
2006-03-24 06:09:00,1.73499,1.73502,1.73495,1.73502,84600001.0
2006-03-24 06:10:00,1.735,1.73505,1.73495,1.73505,32800000.0
2006-03-24 06:11:00,1.73505,1.73505,1.735,1.735,65999999.0
2006-03-24 06:12:00,1.73505,1.73505,1.73497,1.735,35100000.0
2006-03-24 06:13:00,1.73497,1.73499,1.73491,1.73491,29100000.0
2006-03-24 06:14:00,1.73488,1.73488,1.73488,1.73488,7200000.0
2006-03-24 06:15:00,1.73495,1.73495,1.73483,1.73495,28100000.0
2006-03-24 06:16:00,1.7349,1.73497,1.73485,1.73485,102900001.0
2006-03-24 06:17:00,1.73492,1.73502,1.7349,1.73498,54600000.0
2006-03-24 06:18:00,1.73498,1.73504,1.73495,1.73504,50500000.0
2006-03-24 06:19:00,1.73498,1.73498,1.73498,1.73498,5900000.0
2006-03-24 06:20:00,1.73497,1.73503,1.73497,1.73503,36600000.0
2006-03-24 06:21:00,1.735,1.73508,1.735,1.735,81000001.0
2006-03-24 06:22:00,1.73497,1.73505,1.73497,1.73505,106499998.0
2006-03-24 06:23:00,1.73508,1.73508,1.73497,1.735,26100000.0
2006-03-24 06:24:00,1.73503,1.73512,1.73502,1.73509,85600000.0
2006-03-24 06:25:00,1.73514,1.73514,1.73498,1.735,44700001.0
2006-03-24 06:26:00,1.73497,1.73505,1.73497,1.73505,19200000.0
2006-03-24 06:27:00,1.735,1.73508,1.73497,1.73508,51500001.0
2006-03-24 06:28:00,1.735,1.73508,1.735,1.735,21500000.0
2006-03-24 06:29:00,1.73507,1.73519,1.73505,1.7351,66700001.0
2006-03-24 06:30:00,1.73505,1.73511,1.73502,1.7351,47000000.0
2006-03-24 06:31:00,1.73499,1.73515,1.73499,1.73515,30600000.0
2006-03-24 06:32:00,1.7352,1.7352,1.73517,1.7352,68599998.0
2006-03-24 06:33:00,1.73523,1.73523,1.73523,1.73523,400000.0
2006-03-24 06:34:00,1.73513,1.73519,1.73506,1.73506,72199999.0
2006-03-24 06:35:00,1.73503,1.7351,1.735,1.73503,34100000.0
2006-03-24 06:36:00,1.735,1.73505,1.735,1.735,29600000.0
2006-03-24 06:37:00,1.73503,1.73507,1.73503,1.73507,5500000.0
2006-03-24 06:38:00,1.73515,1.73515,1.73515,1.73515,6300000.0
2006-03-24 06:39:00,1.7351,1.73515,1.7351,1.73515,11800000.0
2006-03-24 06:40:00,1.73511,1.73511,1.73506,1.73506,36600001.0
2006-03-24 06:41:00,1.73505,1.73505,1.73498,1.73505,76300000.0
2006-03-24 06:42:00,1.73505,1.73505,1.73505,1.73505,29100000.0
2006-03-24 06:43:00,1.73507,1.73511,1.73507,1.73508,21900000.0
2006-03-24 06:44:00,1.7351,1.73515,1.73505,1.7351,29000000.0
2006-03-24 06:45:00,1.7351,1.73515,1.735,1.73508,35300000.0
2006-03-24 06:46:00,1.73513,1.73513,1.73501,1.73503,43600000.0
2006-03-24 06:47:00,1.735,1.73508,1.73497,1.73497,61700000.0
2006-03-24 06:48:00,1.73505,1.73505,1.73495,1.73505,34800001.0
2006-03-24 06:49:00,1.73495,1.73495,1.73495,1.73495,2400000.0
2006-03-24 06:50:00,1.735,1.735,1.735,1.735,400000.0
2006-03-24 06:51:00,1.735,1.73508,1.73495,1.735,28500000.0
2006-03-24 06:52:00,1.735,1.73505,1.73475,1.73475,31999999.0
2006-03-24 06:53:00,1.73505,1.73505,1.73498,1.73498,30700000.0
2006-03-24 06:54:00,1.73505,1.73505,1.735,1.73505,56200000.0
2006-03-24 06:55:00,1.73506,1.73506,1.73506,1.73506,16400000.0
2006-03-24 06:56:00,1.73505,1.73515,1.73505,1.73515,19200000.0
2006-03-24 06:57:00,1.73513,1.73513,1.73494,1.73507,85400001.0
2006-03-24 06:58:00,1.73511,1.73511,1.73509,1.73509,13600000.0
2006-03-24 06:59:00,1.735,1.73503,1.7349,1.7349,64800001.0
2006-03-24 07:00:00,1.73505,1.73505,1.73498,1.73498,12900000.0
2006-03-24 07:01:00,1.73497,1.73505,1.7349,1.73495,76799998.0
2006-03-24 07:02:00,1.73498,1.73498,1.73476,1.73485,149599999.0
2006-03-24 07:03:00,1.7348,1.73488,1.7348,1.7348,72000001.0
2006-03-24 07:04:00,1.73489,1.73489,1.73486,1.73486,13000000.0
2006-03-24 07:05:00,1.73487,1.73495,1.73487,1.7349,35899999.0
2006-03-24 07:06:00,1.73493,1.73493,1.73488,1.73488,2600000.0
2006-03-24 07:07:00,1.73495,1.73495,1.73482,1.73482,19900000.0
2006-03-24 07:08:00,1.7348,1.7348,1.73464,1.73474,59300001.0
2006-03-24 07:09:00,1.73467,1.73467,1.73452,1.73467,39200000.0
2006-03-24 07:10:00,1.7347,1.73475,1.7347,1.73475,19100000.0
2006-03-24 07:11:00,1.73467,1.73468,1.73467,1.73468,29100001.0
2006-03-24 07:12:00,1.73476,1.73477,1.73476,1.73477,15600000.0
2006-03-24 07:13:00,1.73485,1.73485,1.73475,1.73477,80599999.0
2006-03-24 07:14:00,1.73473,1.73485,1.73473,1.7348,82400000.0
2006-03-24 07:15:00,1.73485,1.73485,1.7347,1.73485,57699999.0
2006-03-24 07:16:00,1.73485,1.73485,1.7348,1.73483,34399999.0
2006-03-24 07:17:00,1.73487,1.73496,1.73483,1.73494,91599999.0
2006-03-24 07:18:00,1.73482,1.73482,1.73468,1.73469,35600000.0
2006-03-24 07:19:00,1.73468,1.73473,1.7346,1.7346,28900000.0
2006-03-24 07:20:00,1.73458,1.73473,1.73458,1.73473,39200000.0
2006-03-24 07:21:00,1.73475,1.73489,1.73475,1.7348,55499999.0
2006-03-24 07:22:00,1.73468,1.73471,1.73468,1.73469,32800000.0
2006-03-24 07:23:00,1.73463,1.73464,1.73457,1.73464,48499999.0
2006-03-24 07:24:00,1.7346,1.73465,1.73455,1.7346,99999999.0
2006-03-24 07:25:00,1.73457,1.73459,1.73441,1.73443,49600000.0
2006-03-24 07:26:00,1.7344,1.73452,1.7344,1.73452,152749999.0
2006-03-24 07:27:00,1.73448,1.73463,1.73448,1.73455,105399998.0
2006-03-24 07:28:00,1.73454,1.73454,1.73454,1.73454,20600000.0
2006-03-24 07:29:00,1.73455,1.73455,1.73455,1.73455,2400000.0
2006-03-24 07:30:00,1.73455,1.73455,1.7345,1.7345,12600000.0
2006-03-24 07:31:00,1.73448,1.73461,1.73448,1.7346,56400000.0
2006-03-24 07:32:00,1.73457,1.7346,1.73451,1.73451,39700000.0
2006-03-24 07:33:00,1.73456,1.73463,1.73453,1.73463,41700000.0
2006-03-24 07:34:00,1.73458,1.73463,1.73453,1.73459,43600000.0
2006-03-24 07:35:00,1.7346,1.7346,1.73446,1.73458,66800000.0
2006-03-24 07:36:00,1.73457,1.7346,1.73451,1.73451,16700000.0
2006-03-24 07:37:00,1.7345,1.7345,1.7345,1.7345,28300000.0
2006-03-24 07:38:00,1.73452,1.73464,1.73452,1.73464,10200000.0
2006-03-24 07:39:00,1.73457,1.73457,1.73453,1.73453,26699999.0
2006-03-24 07:40:00,1.73452,1.7346,1.73446,1.73452,28100001.0
2006-03-24 07:41:00,1.73459,1.73459,1.73456,1.73456,38600000.0
2006-03-24 07:42:00,1.7346,1.73465,1.73455,1.73455,65200002.0
2006-03-24 07:43:00,1.73468,1.73468,1.7346,1.7346,95799998.0
2006-03-24 07:44:00,1.7346,1.73467,1.73457,1.73467,82899999.0
2006-03-24 07:45:00,1.73463,1.73464,1.73452,1.73452,39200001.0
2006-03-24 07:46:00,1.7345,1.73458,1.7345,1.73451,59999999.0
2006-03-24 07:47:00,1.73445,1.7345,1.73445,1.7345,9600000.0
2006-03-24 07:48:00,1.73458,1.73458,1.7345,1.7345,36200000.0
2006-03-24 07:49:00,1.73455,1.73457,1.7345,1.73455,54900000.0
2006-03-24 07:50:00,1.73457,1.73459,1.7345,1.7345,56500000.0
2006-03-24 07:51:00,1.7345,1.73455,1.7345,1.7345,16500000.0
2006-03-24 07:52:00,1.73455,1.73455,1.73455,1.73455,2000000.0
2006-03-24 07:53:00,1.73445,1.7345,1.73437,1.7345,55300000.0
2006-03-24 07:54:00,1.7345,1.73457,1.73441,1.7345,85000000.0
2006-03-24 07:55:00,1.73447,1.73447,1.73442,1.73442,10600000.0
2006-03-24 07:56:00,1.73451,1.73452,1.73451,1.73452,4800000.0
2006-03-24 07:57:00,1.73447,1.73447,1.73443,1.73443,8300000.0
2006-03-24 07:58:00,1.7344,1.7346,1.7344,1.7346,36300000.0
2006-03-24 07:59:00,1.73456,1.73463,1.7345,1.73463,47700000.0
2006-03-24 08:00:00,1.73464,1.73466,1.73464,1.73466,39299998.0
2006-03-24 08:01:00,1.73473,1.73473,1.73454,1.73454,82299998.0
2006-03-24 08:02:00,1.7346,1.73465,1.73457,1.7346,56599999.0
2006-03-24 08:03:00,1.7346,1.73467,1.73457,1.73458,61200001.0
2006-03-24 08:04:00,1.73469,1.73477,1.73466,1.73469,33300000.0
2006-03-24 08:05:00,1.73465,1.73465,1.7345,1.73465,134699999.0
2006-03-24 08:06:00,1.7346,1.73468,1.7346,1.73468,26100000.0
2006-03-24 08:07:00,1.7346,1.73463,1.73454,1.73459,63400000.0
2006-03-24 08:08:00,1.73463,1.73471,1.73462,1.73467,44900000.0
2006-03-24 08:09:00,1.73458,1.73472,1.73458,1.73472,20300000.0
2006-03-24 08:10:00,1.73467,1.73467,1.7345,1.73464,157400002.0
2006-03-24 08:11:00,1.73465,1.73465,1.7346,1.7346,45800000.0
2006-03-24 08:12:00,1.73459,1.73461,1.73451,1.73452,87099998.0
2006-03-24 08:13:00,1.7345,1.73455,1.73448,1.73448,61000000.0
2006-03-24 08:14:00,1.73452,1.7346,1.73452,1.73458,20000000.0
2006-03-24 08:15:00,1.73465,1.73465,1.73455,1.7346,54100000.0
2006-03-24 08:16:00,1.7345,1.7346,1.7345,1.7346,10100000.0
2006-03-24 08:17:00,1.7346,1.73465,1.7346,1.73462,35000000.0
2006-03-24 08:18:00,1.7346,1.73465,1.73455,1.73455,34400000.0
2006-03-24 08:19:00,1.7346,1.73472,1.7346,1.73472,33400000.0
2006-03-24 08:20:00,1.73475,1.73481,1.73457,1.73481,76500000.0
2006-03-24 08:21:00,1.73481,1.73489,1.73478,1.73478,76699999.0
2006-03-24 08:22:00,1.73492,1.73498,1.73492,1.73498,11200000.0
2006-03-24 08:23:00,1.73499,1.7351,1.73499,1.73503,23300000.0
2006-03-24 08:24:00,1.73495,1.735,1.7348,1.735,107300000.0
2006-03-24 08:25:00,1.73498,1.73505,1.73498,1.73505,29200000.0
2006-03-24 08:26:00,1.73497,1.73497,1.73481,1.73488,104700000.0
2006-03-24 08:27:00,1.73492,1.73503,1.73492,1.73495,19800000.0
2006-03-24 08:28:00,1.7348,1.73498,1.7348,1.73492,63699999.0
2006-03-24 08:29:00,1.73492,1.73495,1.73474,1.73474,40500000.0
2006-03-24 08:30:00,1.73468,1.73471,1.73463,1.73463,65399999.0
2006-03-24 08:31:00,1.7346,1.73481,1.7346,1.73481,55100000.0
2006-03-24 08:32:00,1.73488,1.73488,1.73465,1.73469,38100000.0
2006-03-24 08:33:00,1.73473,1.73478,1.73464,1.73464,37999999.0
2006-03-24 08:34:00,1.73455,1.73465,1.73455,1.7346,31500000.0
2006-03-24 08:35:00,1.73464,1.73464,1.73449,1.73451,87700002.0
2006-03-24 08:36:00,1.7345,1.73458,1.7345,1.73458,5200000.0
2006-03-24 08:37:00,1.73444,1.73445,1.73442,1.73442,49600000.0
2006-03-24 08:38:00,1.73449,1.73449,1.73446,1.73446,20800000.0
2006-03-24 08:39:00,1.73462,1.73477,1.73462,1.73463,29200000.0
2006-03-24 08:40:00,1.73459,1.73479,1.73459,1.7347,85000001.0
2006-03-24 08:41:00,1.73475,1.73475,1.73465,1.7347,77100000.0
2006-03-24 08:42:00,1.73473,1.73473,1.7345,1.73458,53000000.0
2006-03-24 08:43:00,1.73458,1.73465,1.73447,1.73458,88699999.0
2006-03-24 08:44:00,1.7346,1.7346,1.73457,1.73457,6500000.0
2006-03-24 08:45:00,1.73465,1.73465,1.7345,1.73457,64099999.0
2006-03-24 08:46:00,1.73462,1.73469,1.73454,1.73462,44200000.0
2006-03-24 08:47:00,1.73465,1.73465,1.7346,1.7346,80199999.0
2006-03-24 08:48:00,1.73465,1.73465,1.73455,1.73455,131000000.0
2006-03-24 08:49:00,1.73465,1.73465,1.7346,1.73462,53600000.0
2006-03-24 08:50:00,1.73458,1.73461,1.73457,1.73461,67200000.0
2006-03-24 08:51:00,1.73458,1.7346,1.73456,1.73456,24300000.0
2006-03-24 08:52:00,1.73451,1.73463,1.73451,1.73463,43899999.0
2006-03-24 08:53:00,1.73462,1.73465,1.7346,1.7346,11800000.0
2006-03-24 08:54:00,1.73453,1.73453,1.73437,1.73442,36500001.0
2006-03-24 08:55:00,1.7344,1.73451,1.73435,1.73451,42300000.0
2006-03-24 08:56:00,1.73457,1.73457,1.73448,1.73448,69599999.0
2006-03-24 08:57:00,1.73453,1.7346,1.73448,1.73451,59900000.0
2006-03-24 08:58:00,1.73448,1.7345,1.73445,1.7345,26100000.0
2006-03-24 08:59:00,1.73457,1.73465,1.73457,1.73459,35600000.0
2006-03-24 09:00:00,1.73458,1.7347,1.73455,1.7347,80100002.0
2006-03-24 09:01:00,1.73485,1.73493,1.73485,1.7349,30900000.0
2006-03-24 09:02:00,1.73498,1.73518,1.73498,1.73507,23300000.0
2006-03-24 09:03:00,1.73507,1.73507,1.73488,1.73495,39900000.0
2006-03-24 09:04:00,1.73486,1.73491,1.73445,1.73445,85100000.0
2006-03-24 09:05:00,1.73451,1.73461,1.73451,1.73458,86600000.0
2006-03-24 09:06:00,1.73457,1.7346,1.73455,1.7346,25300000.0
2006-03-24 09:07:00,1.7346,1.73465,1.73455,1.73455,83499998.0
2006-03-24 09:08:00,1.73454,1.73463,1.73444,1.73453,45100000.0
2006-03-24 09:09:00,1.73459,1.73463,1.73445,1.73454,41900001.0
2006-03-24 09:10:00,1.7346,1.73465,1.7346,1.73465,34700000.0
2006-03-24 09:11:00,1.73451,1.73459,1.73451,1.73459,86299998.0
2006-03-24 09:12:00,1.73465,1.73467,1.73455,1.73465,69600000.0
2006-03-24 09:13:00,1.73458,1.73458,1.73437,1.73437,45199998.0
2006-03-24 09:14:00,1.73425,1.73442,1.73409,1.73442,41800000.0
2006-03-24 09:15:00,1.73435,1.73435,1.73428,1.73428,23900000.0
2006-03-24 09:16:00,1.73413,1.73413,1.73384,1.73384,39400000.0
2006-03-24 09:17:00,1.73387,1.73387,1.73369,1.73372,73200000.0
2006-03-24 09:18:00,1.7337,1.73388,1.73368,1.73388,151800000.0
2006-03-24 09:19:00,1.7339,1.7339,1.73385,1.73385,60100000.0
2006-03-24 09:20:00,1.73394,1.73396,1.73377,1.73391,72700001.0
2006-03-24 09:21:00,1.73394,1.73428,1.73394,1.73428,16500000.0
2006-03-24 09:22:00,1.73436,1.73443,1.73433,1.73443,52000000.0
2006-03-24 09:23:00,1.73445,1.73455,1.73427,1.73455,25899999.0
2006-03-24 09:24:00,1.7346,1.7346,1.73453,1.73455,48000000.0
2006-03-24 09:25:00,1.73456,1.73471,1.73452,1.73462,81800001.0
2006-03-24 09:26:00,1.73458,1.73473,1.73457,1.73457,114699998.0
2006-03-24 09:27:00,1.73461,1.73461,1.73445,1.73445,44700000.0
2006-03-24 09:28:00,1.73442,1.7345,1.73436,1.73436,84700000.0
2006-03-24 09:29:00,1.73444,1.73462,1.73442,1.73462,18500000.0
2006-03-24 09:30:00,1.73456,1.73479,1.73456,1.73479,70899999.0
2006-03-24 09:31:00,1.73481,1.73481,1.73463,1.73468,53300000.0
2006-03-24 09:32:00,1.73464,1.73465,1.73438,1.73438,18100000.0
2006-03-24 09:33:00,1.73428,1.73428,1.73417,1.73417,20800000.0
2006-03-24 09:34:00,1.734,1.73407,1.73388,1.73388,93999999.0
2006-03-24 09:35:00,1.73378,1.73378,1.73361,1.7337,45000000.0
2006-03-24 09:36:00,1.73361,1.73374,1.73361,1.73368,53700000.0
2006-03-24 09:37:00,1.73363,1.73375,1.73358,1.73371,41000000.0
2006-03-24 09:38:00,1.73384,1.73395,1.73378,1.73395,124500001.0
2006-03-24 09:39:00,1.73387,1.73401,1.73387,1.73397,48200000.0
2006-03-24 09:40:00,1.73399,1.73426,1.73399,1.73422,109299999.0
2006-03-24 09:41:00,1.73397,1.73397,1.73352,1.73377,59900000.0
2006-03-24 09:42:00,1.73386,1.73387,1.73374,1.73378,29800000.0
2006-03-24 09:43:00,1.7338,1.7339,1.73379,1.73379,83800001.0
2006-03-24 09:44:00,1.73383,1.73387,1.73368,1.73387,70999999.0
2006-03-24 09:45:00,1.73384,1.73389,1.73368,1.73368,119200000.0
2006-03-24 09:46:00,1.73348,1.73348,1.73291,1.73307,42200000.0
2006-03-24 09:47:00,1.73314,1.73326,1.73306,1.73323,62000000.0
2006-03-24 09:48:00,1.73329,1.73338,1.73328,1.73336,114499996.0
2006-03-24 09:49:00,1.73343,1.73343,1.73333,1.73336,74600000.0
2006-03-24 09:50:00,1.73327,1.73327,1.73301,1.73306,41000000.0
2006-03-24 09:51:00,1.73317,1.73323,1.73316,1.73316,79899999.0
2006-03-24 09:52:00,1.73322,1.73322,1.73216,1.73216,36900001.0
2006-03-24 09:53:00,1.73206,1.73217,1.73184,1.73184,69400001.0
2006-03-24 09:54:00,1.7317,1.73185,1.73113,1.73113,79100001.0
2006-03-24 09:55:00,1.73105,1.73118,1.73088,1.73118,42799999.0
2006-03-24 09:56:00,1.73115,1.73115,1.73085,1.73094,24800000.0
2006-03-24 09:57:00,1.73102,1.73113,1.73102,1.7311,56000000.0
2006-03-24 09:58:00,1.7313,1.73159,1.7313,1.73159,18000000.0
2006-03-24 09:59:00,1.73152,1.7316,1.73152,1.7316,35600000.0
2006-03-24 10:00:00,1.73162,1.73169,1.73151,1.73165,46200000.0
2006-03-24 10:01:00,1.73172,1.73193,1.73172,1.73193,30200000.0
2006-03-24 10:02:00,1.73194,1.73194,1.73175,1.73175,80500001.0
2006-03-24 10:03:00,1.73163,1.73163,1.73128,1.7313,70999999.0
2006-03-24 10:04:00,1.73135,1.73148,1.73135,1.7314,51000000.0
2006-03-24 10:05:00,1.73138,1.73155,1.73132,1.73155,49600000.0
2006-03-24 10:06:00,1.73159,1.73174,1.73157,1.73173,48899999.0
2006-03-24 10:07:00,1.7318,1.7318,1.73159,1.73172,58300000.0
2006-03-24 10:08:00,1.73175,1.73184,1.73175,1.73175,68599999.0
2006-03-24 10:09:00,1.73185,1.73188,1.73177,1.73177,113399998.0
2006-03-24 10:10:00,1.73168,1.73168,1.7314,1.73158,81900001.0
2006-03-24 10:11:00,1.73157,1.7316,1.73142,1.73149,37800000.0
2006-03-24 10:12:00,1.73142,1.73151,1.73141,1.73146,68000000.0
2006-03-24 10:13:00,1.73139,1.73143,1.73132,1.73135,92899999.0
2006-03-24 10:14:00,1.73139,1.73162,1.73139,1.73162,38800000.0
2006-03-24 10:15:00,1.73167,1.73173,1.73162,1.73173,71099999.0
2006-03-24 10:16:00,1.7317,1.7317,1.73162,1.73162,46400000.0
2006-03-24 10:17:00,1.73164,1.73175,1.73164,1.73165,57599998.0
2006-03-24 10:18:00,1.73167,1.73173,1.73164,1.73173,66000000.0
2006-03-24 10:19:00,1.73166,1.73169,1.7316,1.73169,37300000.0
2006-03-24 10:20:00,1.73169,1.73172,1.73158,1.73158,68300000.0
2006-03-24 10:21:00,1.73155,1.7316,1.73154,1.73158,95700002.0
2006-03-24 10:22:00,1.73159,1.73165,1.73142,1.73142,44400000.0
2006-03-24 10:23:00,1.73147,1.73171,1.73147,1.73159,98200001.0
2006-03-24 10:24:00,1.73165,1.73175,1.73165,1.73175,49199999.0
2006-03-24 10:25:00,1.73178,1.73188,1.73174,1.73188,88199999.0
2006-03-24 10:26:00,1.73192,1.73194,1.73189,1.73192,70200000.0
2006-03-24 10:27:00,1.73192,1.73196,1.73185,1.73186,51000000.0
2006-03-24 10:28:00,1.73187,1.73192,1.73185,1.73192,29000000.0
2006-03-24 10:29:00,1.73186,1.73192,1.7318,1.7318,68499999.0
2006-03-24 10:30:00,1.73183,1.73193,1.73183,1.73188,56200000.0
2006-03-24 10:31:00,1.73182,1.73182,1.73174,1.7318,29500000.0
2006-03-24 10:32:00,1.73182,1.73187,1.73173,1.73183,54900000.0
2006-03-24 10:33:00,1.73197,1.732,1.73194,1.73197,19700000.0
2006-03-24 10:34:00,1.73186,1.7321,1.73185,1.7321,46500000.0
2006-03-24 10:35:00,1.73218,1.73218,1.73203,1.73203,28200000.0
2006-03-24 10:36:00,1.73196,1.73196,1.73194,1.73194,27000000.0
2006-03-24 10:37:00,1.73191,1.73203,1.73189,1.73203,55900000.0
2006-03-24 10:38:00,1.73203,1.73203,1.7318,1.73181,98100000.0
2006-03-24 10:39:00,1.73181,1.73191,1.73174,1.73174,55699999.0
2006-03-24 10:40:00,1.73181,1.73184,1.73176,1.73184,76600000.0
2006-03-24 10:41:00,1.73178,1.73182,1.73168,1.73168,68199998.0
2006-03-24 10:42:00,1.73178,1.73183,1.73173,1.73173,72500000.0
2006-03-24 10:43:00,1.73173,1.73173,1.73161,1.73173,126399999.0
2006-03-24 10:44:00,1.73173,1.7318,1.73166,1.73175,99500001.0
2006-03-24 10:45:00,1.73176,1.73182,1.73164,1.73175,88399998.0
2006-03-24 10:46:00,1.73167,1.73188,1.73167,1.73184,72199999.0
2006-03-24 10:47:00,1.73198,1.73212,1.7319,1.73212,97299999.0
2006-03-24 10:48:00,1.73237,1.7325,1.73224,1.7325,66299999.0
2006-03-24 10:49:00,1.73257,1.73269,1.73257,1.73269,23600000.0
2006-03-24 10:50:00,1.73265,1.73273,1.7326,1.73264,48100000.0
2006-03-24 10:51:00,1.73267,1.73268,1.73253,1.73265,108299997.0
2006-03-24 10:52:00,1.73267,1.73267,1.73255,1.7326,13100000.0
2006-03-24 10:53:00,1.73259,1.73279,1.73259,1.7327,47600000.0
2006-03-24 10:54:00,1.73273,1.73273,1.73264,1.73267,33600000.0
2006-03-24 10:55:00,1.73265,1.73265,1.7325,1.7326,41200000.0
2006-03-24 10:56:00,1.73257,1.73259,1.73225,1.73225,92999998.0
2006-03-24 10:57:00,1.73227,1.73231,1.73216,1.73222,85300001.0
2006-03-24 10:58:00,1.73219,1.73219,1.73193,1.7321,64800000.0
2006-03-24 10:59:00,1.73216,1.73242,1.73216,1.73242,84300000.0
2006-03-24 11:00:00,1.73235,1.73235,1.73205,1.73217,49400000.0
2006-03-24 11:01:00,1.73218,1.73234,1.73206,1.73234,43400000.0
2006-03-24 11:02:00,1.73243,1.73248,1.73243,1.73245,54699999.0
2006-03-24 11:03:00,1.73245,1.73245,1.73226,1.73233,65099999.0
2006-03-24 11:04:00,1.7324,1.73256,1.7324,1.7325,15700000.0
2006-03-24 11:05:00,1.73257,1.73258,1.73233,1.73233,98299999.0
2006-03-24 11:06:00,1.7324,1.73255,1.7324,1.73253,53900000.0
2006-03-24 11:07:00,1.7326,1.73264,1.73254,1.73255,44600000.0
2006-03-24 11:08:00,1.73249,1.73249,1.73216,1.73235,121099998.0
2006-03-24 11:09:00,1.73242,1.73258,1.73242,1.73251,58099999.0
2006-03-24 11:10:00,1.7325,1.73255,1.73247,1.73255,82100000.0
2006-03-24 11:11:00,1.73253,1.73265,1.73242,1.73265,31300000.0
2006-03-24 11:12:00,1.73273,1.73279,1.73267,1.73267,44200000.0
2006-03-24 11:13:00,1.73272,1.7328,1.73268,1.73276,48899999.0
2006-03-24 11:14:00,1.73272,1.73272,1.73257,1.73257,41100000.0
2006-03-24 11:15:00,1.73247,1.73258,1.73227,1.73227,55300000.0
2006-03-24 11:16:00,1.7322,1.73235,1.7322,1.73224,75500001.0
2006-03-24 11:17:00,1.73219,1.7323,1.73219,1.73228,39800000.0
2006-03-24 11:18:00,1.73238,1.73241,1.73228,1.7324,62600000.0
2006-03-24 11:19:00,1.73228,1.73229,1.73216,1.73224,35000000.0
2006-03-24 11:20:00,1.7323,1.73238,1.73228,1.73238,90000000.0
2006-03-24 11:21:00,1.73242,1.73245,1.73228,1.73228,16700000.0
2006-03-24 11:22:00,1.73218,1.73218,1.73185,1.73199,133699999.0
2006-03-24 11:23:00,1.73203,1.73215,1.73203,1.73207,57300000.0
2006-03-24 11:24:00,1.73212,1.73218,1.73201,1.73218,94100000.0
2006-03-24 11:25:00,1.73205,1.73218,1.73202,1.73218,35600000.0
2006-03-24 11:26:00,1.73227,1.73232,1.73223,1.73223,75899999.0
2006-03-24 11:27:00,1.73223,1.73232,1.73223,1.73227,63000001.0
2006-03-24 11:28:00,1.73233,1.73233,1.73225,1.73228,26300000.0
2006-03-24 11:29:00,1.7323,1.73244,1.73227,1.73244,116099997.0
2006-03-24 11:30:00,1.73238,1.73244,1.7323,1.73243,159499999.0
2006-03-24 11:31:00,1.7324,1.73245,1.7323,1.7324,66200000.0
2006-03-24 11:32:00,1.73235,1.7324,1.73228,1.7324,103199999.0
2006-03-24 11:33:00,1.73235,1.73248,1.73223,1.73248,50200000.0
2006-03-24 11:34:00,1.73249,1.73252,1.73241,1.73249,153300000.0
2006-03-24 11:35:00,1.73247,1.73276,1.73247,1.73266,45100000.0
2006-03-24 11:36:00,1.7327,1.73288,1.73268,1.73271,39300000.0
2006-03-24 11:37:00,1.73261,1.73261,1.73213,1.7323,33800000.0
2006-03-24 11:38:00,1.73237,1.73237,1.73229,1.73232,60800001.0
2006-03-24 11:39:00,1.73232,1.73254,1.73232,1.73254,17100000.0
2006-03-24 11:40:00,1.73255,1.73267,1.73255,1.73267,66200000.0
2006-03-24 11:41:00,1.73273,1.73273,1.73253,1.73253,28200000.0
2006-03-24 11:42:00,1.73245,1.73258,1.73245,1.73248,58200000.0
2006-03-24 11:43:00,1.73259,1.73279,1.73259,1.73266,50300000.0
2006-03-24 11:44:00,1.73273,1.73291,1.73271,1.73291,89900002.0
2006-03-24 11:45:00,1.733,1.73328,1.73299,1.73326,70499999.0
2006-03-24 11:46:00,1.73329,1.73332,1.73322,1.73322,64000000.0
2006-03-24 11:47:00,1.7331,1.7331,1.73287,1.73287,115799999.0
2006-03-24 11:48:00,1.73285,1.73295,1.73285,1.73287,71100000.0
2006-03-24 11:49:00,1.73283,1.73292,1.73283,1.73288,70899999.0
2006-03-24 11:50:00,1.7329,1.73295,1.73284,1.73288,81500000.0
2006-03-24 11:51:00,1.73282,1.73282,1.73267,1.7327,43000001.0
2006-03-24 11:52:00,1.73275,1.7329,1.73275,1.73285,91599999.0
2006-03-24 11:53:00,1.73282,1.7329,1.73282,1.73283,88799998.0
2006-03-24 11:54:00,1.73276,1.73284,1.73273,1.73273,137299998.0
2006-03-24 11:55:00,1.73277,1.73279,1.73272,1.73279,34399999.0
2006-03-24 11:56:00,1.7328,1.73285,1.7328,1.73285,8000000.0
2006-03-24 11:57:00,1.73282,1.73282,1.73275,1.73281,66500000.0
2006-03-24 11:58:00,1.73274,1.73284,1.73274,1.73282,28400000.0
2006-03-24 11:59:00,1.73289,1.73294,1.73279,1.73294,146299997.0
2006-03-24 12:00:00,1.73297,1.73318,1.73297,1.73315,128899999.0
2006-03-24 12:01:00,1.73315,1.73329,1.73315,1.73319,57299999.0
2006-03-24 12:02:00,1.73315,1.7333,1.73314,1.73327,69300000.0
2006-03-24 12:03:00,1.73338,1.73346,1.73338,1.73346,45400001.0
2006-03-24 12:04:00,1.73346,1.7337,1.73345,1.73361,92900002.0
2006-03-24 12:05:00,1.73377,1.73377,1.73361,1.73374,78500000.0
2006-03-24 12:06:00,1.73368,1.73381,1.73368,1.73372,81000000.0
2006-03-24 12:07:00,1.73365,1.73365,1.73342,1.73347,43400001.0
2006-03-24 12:08:00,1.73339,1.73387,1.73336,1.73387,58900000.0
2006-03-24 12:09:00,1.7339,1.73393,1.73373,1.73393,107700002.0
2006-03-24 12:10:00,1.73394,1.73396,1.73389,1.73395,44200000.0
2006-03-24 12:11:00,1.7339,1.73395,1.73387,1.73387,92699997.0
2006-03-24 12:12:00,1.73374,1.7338,1.7335,1.73352,142500002.0
2006-03-24 12:13:00,1.73339,1.73339,1.73314,1.73314,78799998.0
2006-03-24 12:14:00,1.73293,1.73293,1.73273,1.73279,62300001.0
2006-03-24 12:15:00,1.73279,1.73284,1.73258,1.73273,90700000.0
2006-03-24 12:16:00,1.73279,1.73282,1.7327,1.73277,72199998.0
2006-03-24 12:17:00,1.7327,1.73271,1.73258,1.73262,98899999.0
2006-03-24 12:18:00,1.7326,1.7326,1.73257,1.7326,35000001.0
2006-03-24 12:19:00,1.73262,1.73262,1.7324,1.7324,71099998.0
2006-03-24 12:20:00,1.73243,1.73243,1.73223,1.73228,42300000.0
2006-03-24 12:21:00,1.73222,1.73232,1.73218,1.73223,84899998.0
2006-03-24 12:22:00,1.7322,1.73238,1.7322,1.73238,81099999.0
2006-03-24 12:23:00,1.73242,1.73251,1.73242,1.73248,27800000.0
2006-03-24 12:24:00,1.73248,1.73249,1.73233,1.73233,48200000.0
2006-03-24 12:25:00,1.73233,1.73246,1.73233,1.7324,58600002.0
2006-03-24 12:26:00,1.73248,1.73257,1.73247,1.73257,81800000.0
2006-03-24 12:27:00,1.73258,1.7326,1.73248,1.7326,71100001.0
2006-03-24 12:28:00,1.73265,1.73265,1.73255,1.7326,81499999.0
2006-03-24 12:29:00,1.73263,1.73263,1.73252,1.73255,102500001.0
2006-03-24 12:30:00,1.73254,1.73262,1.73253,1.73259,96800000.0
2006-03-24 12:31:00,1.73258,1.73263,1.73245,1.73263,53500000.0
2006-03-24 12:32:00,1.7326,1.7326,1.73243,1.73243,57100001.0
2006-03-24 12:33:00,1.73245,1.73245,1.73237,1.73245,91100001.0
2006-03-24 12:34:00,1.73249,1.73249,1.73241,1.73241,13100000.0
2006-03-24 12:35:00,1.7325,1.73255,1.73248,1.73255,52300000.0
2006-03-24 12:36:00,1.7325,1.7325,1.73233,1.73244,67700000.0
2006-03-24 12:37:00,1.73237,1.73248,1.73237,1.73245,72200002.0
2006-03-24 12:38:00,1.73243,1.73252,1.73234,1.73252,45299999.0
2006-03-24 12:39:00,1.73253,1.73266,1.73246,1.73266,71600000.0
2006-03-24 12:40:00,1.73276,1.73296,1.7327,1.73296,41200000.0
2006-03-24 12:41:00,1.73293,1.73303,1.73293,1.73303,51300000.0
2006-03-24 12:42:00,1.733,1.733,1.73282,1.73282,65999999.0
2006-03-24 12:43:00,1.73277,1.73282,1.73267,1.73282,112799999.0
2006-03-24 12:44:00,1.7328,1.73283,1.73271,1.73273,17000000.0
2006-03-24 12:45:00,1.73278,1.73278,1.73265,1.7327,89199998.0
2006-03-24 12:46:00,1.73271,1.73283,1.73271,1.73283,32000001.0
2006-03-24 12:47:00,1.73285,1.73285,1.73275,1.73283,83200001.0
2006-03-24 12:48:00,1.73288,1.73303,1.73288,1.733,27900000.0
2006-03-24 12:49:00,1.73294,1.73307,1.73292,1.73303,102899998.0
2006-03-24 12:50:00,1.73305,1.73307,1.733,1.73307,61046994.0
2006-03-24 12:51:00,1.73293,1.73296,1.73285,1.73296,60499999.0
2006-03-24 12:52:00,1.73288,1.73295,1.73286,1.7329,82700001.0
2006-03-24 12:53:00,1.73287,1.73291,1.7328,1.7328,46300000.0
2006-03-24 12:54:00,1.73278,1.73286,1.73257,1.73265,48399999.0
2006-03-24 12:55:00,1.73262,1.73273,1.73256,1.73265,71900000.0
2006-03-24 12:56:00,1.7326,1.73266,1.73252,1.73265,44300000.0
2006-03-24 12:57:00,1.73264,1.73269,1.73264,1.73269,20400000.0
2006-03-24 12:58:00,1.73267,1.73272,1.73261,1.7327,69099999.0
2006-03-24 12:59:00,1.73233,1.73262,1.73233,1.73256,25000000.0
2006-03-24 13:00:00,1.73265,1.73273,1.73254,1.73273,115400001.0
2006-03-24 13:01:00,1.73262,1.73275,1.73261,1.73275,44500000.0
2006-03-24 13:02:00,1.73266,1.73268,1.73255,1.73255,45400000.0
2006-03-24 13:03:00,1.73263,1.73263,1.73255,1.73255,62300000.0
2006-03-24 13:04:00,1.73251,1.73261,1.73251,1.73261,91400001.0
2006-03-24 13:05:00,1.73267,1.73272,1.73257,1.73257,50700001.0
2006-03-24 13:06:00,1.73268,1.73271,1.73255,1.7326,53300000.0
2006-03-24 13:07:00,1.73264,1.73269,1.7326,1.7326,81300000.0
2006-03-24 13:08:00,1.73253,1.7326,1.73246,1.7326,49100001.0
2006-03-24 13:09:00,1.7325,1.73257,1.7325,1.7325,78000000.0
2006-03-24 13:10:00,1.73253,1.73266,1.73253,1.73266,18400000.0
2006-03-24 13:11:00,1.73269,1.73273,1.73266,1.73273,59199998.0
2006-03-24 13:12:00,1.73277,1.73284,1.73265,1.73284,81100000.0
2006-03-24 13:13:00,1.73268,1.73279,1.73268,1.73271,67699998.0
2006-03-24 13:14:00,1.73264,1.73264,1.73238,1.73244,100600001.0
2006-03-24 13:15:00,1.73248,1.7326,1.73246,1.73258,18000000.0
2006-03-24 13:16:00,1.73258,1.73267,1.73254,1.73265,65099999.0
2006-03-24 13:17:00,1.73268,1.73268,1.73254,1.73254,27000000.0
2006-03-24 13:18:00,1.73259,1.73264,1.73243,1.73243,52200000.0
2006-03-24 13:19:00,1.7325,1.73257,1.7325,1.73257,24900000.0
2006-03-24 13:20:00,1.73253,1.73253,1.73243,1.73248,49300000.0
2006-03-24 13:21:00,1.73252,1.73252,1.73238,1.73238,74099999.0
2006-03-24 13:22:00,1.73242,1.73247,1.73229,1.73229,35600000.0
2006-03-24 13:23:00,1.73231,1.7324,1.73231,1.7324,44100001.0
2006-03-24 13:24:00,1.73233,1.73243,1.73225,1.73235,84200000.0
2006-03-24 13:25:00,1.73233,1.73233,1.73222,1.73232,34000000.0
2006-03-24 13:26:00,1.73231,1.73231,1.73214,1.73214,51700000.0
2006-03-24 13:27:00,1.7322,1.73233,1.73216,1.73233,50000000.0
2006-03-24 13:28:00,1.73227,1.73231,1.7322,1.7322,59600000.0
2006-03-24 13:29:00,1.73225,1.73247,1.73225,1.73247,83400000.0
2006-03-24 13:30:00,1.73247,1.73257,1.73245,1.73257,149299999.0
2006-03-24 13:31:00,1.7327,1.73275,1.7327,1.73272,78999998.0
2006-03-24 13:32:00,1.7326,1.7326,1.7325,1.7325,18800000.0
2006-03-24 13:33:00,1.7324,1.73252,1.7324,1.73244,47700000.0
2006-03-24 13:34:00,1.73246,1.73264,1.73246,1.73258,93699999.0
2006-03-24 13:35:00,1.73263,1.73265,1.7325,1.7325,55399999.0
2006-03-24 13:36:00,1.73253,1.73258,1.73244,1.73258,92900000.0
2006-03-24 13:37:00,1.7326,1.73261,1.73241,1.73241,24600000.0
2006-03-24 13:38:00,1.73246,1.73258,1.73246,1.73253,72799998.0
2006-03-24 13:39:00,1.73254,1.73258,1.73245,1.73251,24900000.0
2006-03-24 13:40:00,1.73262,1.73262,1.73244,1.73249,140300002.0
2006-03-24 13:41:00,1.73243,1.73243,1.73207,1.73207,78900000.0
2006-03-24 13:42:00,1.73198,1.73212,1.73191,1.73202,53700001.0
2006-03-24 13:43:00,1.73191,1.7321,1.73191,1.732,101600000.0
2006-03-24 13:44:00,1.73198,1.73198,1.73188,1.73195,67300000.0
2006-03-24 13:45:00,1.73193,1.73206,1.73193,1.73203,16800000.0
2006-03-24 13:46:00,1.73204,1.73233,1.73204,1.73233,56700001.0
2006-03-24 13:47:00,1.73252,1.73274,1.73249,1.73263,82700001.0
2006-03-24 13:48:00,1.73262,1.7327,1.73244,1.73247,107900001.0
2006-03-24 13:49:00,1.7324,1.7324,1.73213,1.73233,51700000.0
2006-03-24 13:50:00,1.73242,1.73255,1.73242,1.73255,49200000.0
2006-03-24 13:51:00,1.73259,1.73269,1.73258,1.7326,44000000.0
2006-03-24 13:52:00,1.73264,1.73264,1.73252,1.7326,43900000.0
2006-03-24 13:53:00,1.73252,1.73253,1.73252,1.73253,15300000.0
2006-03-24 13:54:00,1.73243,1.73248,1.73239,1.73248,69100000.0
2006-03-24 13:55:00,1.73242,1.73242,1.73228,1.73235,72699999.0
2006-03-24 13:56:00,1.73234,1.73236,1.73222,1.73222,39200000.0
2006-03-24 13:57:00,1.73211,1.73225,1.73211,1.73213,87500000.0
2006-03-24 13:58:00,1.73207,1.73215,1.73189,1.73189,54999999.0
2006-03-24 13:59:00,1.73191,1.73198,1.73179,1.73179,64100001.0
2006-03-24 14:00:00,1.73184,1.73202,1.73184,1.732,80700002.0
2006-03-24 14:01:00,1.73212,1.73212,1.73202,1.73202,106200001.0
2006-03-24 14:02:00,1.73204,1.73217,1.73204,1.73211,37300000.0
2006-03-24 14:03:00,1.73219,1.73219,1.73203,1.73208,37000000.0
2006-03-24 14:04:00,1.73209,1.73229,1.73209,1.73225,92100000.0
2006-03-24 14:05:00,1.73222,1.73229,1.73216,1.73224,76100001.0
2006-03-24 14:06:00,1.73215,1.73215,1.73206,1.73208,42200001.0
2006-03-24 14:07:00,1.73208,1.73211,1.73204,1.7321,85000002.0
2006-03-24 14:08:00,1.73209,1.73209,1.73189,1.73203,24800000.0
2006-03-24 14:09:00,1.73223,1.73223,1.73222,1.73222,49499999.0
2006-03-24 14:10:00,1.73236,1.73237,1.73219,1.73232,66100000.0
2006-03-24 14:11:00,1.7323,1.73243,1.73224,1.73224,34800000.0
2006-03-24 14:12:00,1.7322,1.7323,1.732,1.732,45500000.0
2006-03-24 14:13:00,1.73207,1.73207,1.73187,1.73192,84600000.0
2006-03-24 14:14:00,1.73196,1.73223,1.73196,1.73222,100200001.0
2006-03-24 14:15:00,1.73217,1.73217,1.73204,1.73213,56000000.0
2006-03-24 14:16:00,1.73217,1.73221,1.73207,1.73207,50300000.0
2006-03-24 14:17:00,1.73208,1.73208,1.73195,1.732,49600001.0
2006-03-24 14:18:00,1.73207,1.73219,1.732,1.732,38300000.0
2006-03-24 14:19:00,1.73203,1.73213,1.73201,1.73212,50600001.0
2006-03-24 14:20:00,1.73204,1.73236,1.73204,1.73236,68800001.0
2006-03-24 14:21:00,1.73236,1.73255,1.73236,1.73255,21500000.0
2006-03-24 14:22:00,1.7326,1.73277,1.7326,1.73277,24700000.0
2006-03-24 14:23:00,1.73296,1.73313,1.73296,1.73307,40700000.0
2006-03-24 14:24:00,1.73306,1.73336,1.73301,1.73336,63900000.0
2006-03-24 14:25:00,1.73346,1.73387,1.73346,1.73365,49699999.0
2006-03-24 14:26:00,1.73372,1.73372,1.73342,1.73345,95199999.0
2006-03-24 14:27:00,1.73344,1.73355,1.73344,1.73355,78699998.0
2006-03-24 14:28:00,1.73345,1.73359,1.73345,1.73359,34200000.0
2006-03-24 14:29:00,1.73358,1.73358,1.73328,1.73328,21700000.0
2006-03-24 14:30:00,1.73329,1.73334,1.73318,1.73324,80600000.0
2006-03-24 14:31:00,1.73325,1.73339,1.73325,1.73328,89899999.0
2006-03-24 14:32:00,1.73326,1.73326,1.7331,1.7331,53700000.0
2006-03-24 14:33:00,1.73305,1.73321,1.73305,1.7331,87999999.0
2006-03-24 14:34:00,1.73307,1.73339,1.73307,1.73339,65700000.0
2006-03-24 14:35:00,1.73348,1.73351,1.73335,1.73335,36900000.0
2006-03-24 14:36:00,1.73335,1.73337,1.7331,1.7331,52800000.0
2006-03-24 14:37:00,1.73307,1.73309,1.73291,1.73305,92100000.0
2006-03-24 14:38:00,1.73307,1.73308,1.733,1.73302,48000000.0
2006-03-24 14:39:00,1.73307,1.7331,1.73295,1.73295,26100000.0
2006-03-24 14:40:00,1.73295,1.73295,1.73283,1.73283,82199999.0
2006-03-24 14:41:00,1.7329,1.73304,1.7329,1.73299,70000001.0
2006-03-24 14:42:00,1.73297,1.73297,1.73282,1.73282,52599999.0
2006-03-24 14:43:00,1.73277,1.73286,1.73267,1.7328,68600000.0
2006-03-24 14:44:00,1.73285,1.73285,1.73275,1.73285,32600000.0
2006-03-24 14:45:00,1.73278,1.73283,1.73275,1.73282,76800000.0
2006-03-24 14:46:00,1.73282,1.73298,1.73282,1.73298,18700000.0
2006-03-24 14:47:00,1.73305,1.73305,1.73277,1.73277,79500000.0
2006-03-24 14:48:00,1.73278,1.73281,1.73273,1.73273,34800000.0
2006-03-24 14:49:00,1.73278,1.73278,1.73262,1.73262,15200000.0
2006-03-24 14:50:00,1.73267,1.73279,1.73265,1.73278,136200001.0
2006-03-24 14:51:00,1.73277,1.73281,1.73271,1.73278,109100000.0
2006-03-24 14:52:00,1.73278,1.73299,1.73278,1.73295,59200001.0
2006-03-24 14:53:00,1.73298,1.73299,1.73292,1.73298,53500000.0
2006-03-24 14:54:00,1.73292,1.73292,1.73274,1.73285,69899999.0
2006-03-24 14:55:00,1.73293,1.73305,1.73266,1.73266,114200001.0
2006-03-24 14:56:00,1.73255,1.73255,1.73245,1.73255,90100002.0
2006-03-24 14:57:00,1.73252,1.73252,1.73234,1.73234,100600000.0
2006-03-24 14:58:00,1.73242,1.73246,1.73224,1.73224,85199999.0
2006-03-24 14:59:00,1.73217,1.73268,1.73217,1.73266,20300000.0
2006-03-24 15:00:00,1.73265,1.73273,1.73264,1.73273,60800000.0
2006-03-24 15:01:00,1.73267,1.73282,1.73243,1.73243,92099999.0
2006-03-24 15:02:00,1.73244,1.73247,1.73229,1.73229,99399998.0
2006-03-24 15:03:00,1.73235,1.73247,1.73235,1.73245,29800000.0
2006-03-24 15:04:00,1.73238,1.73238,1.73232,1.73238,31100000.0
2006-03-24 15:05:00,1.73243,1.73243,1.73229,1.73243,101900001.0
2006-03-24 15:06:00,1.73239,1.73247,1.73232,1.73238,52100000.0
2006-03-24 15:07:00,1.73232,1.7324,1.73219,1.7322,41100000.0
2006-03-24 15:08:00,1.73221,1.73245,1.73221,1.73241,27900001.0
2006-03-24 15:09:00,1.73243,1.7325,1.73233,1.7325,77600001.0
2006-03-24 15:10:00,1.73251,1.73254,1.73251,1.73254,5200000.0
2006-03-24 15:11:00,1.73258,1.7326,1.73247,1.73247,64800000.0
2006-03-24 15:12:00,1.73247,1.73253,1.73247,1.73253,1900000.0
2006-03-24 15:13:00,1.73253,1.73256,1.73239,1.73244,84300000.0
2006-03-24 15:14:00,1.73241,1.73244,1.7323,1.73234,75400002.0
2006-03-24 15:15:00,1.73231,1.73252,1.73231,1.73252,115600003.0
2006-03-24 15:16:00,1.73255,1.73268,1.73255,1.73257,102299999.0
2006-03-24 15:17:00,1.73253,1.73263,1.73253,1.73258,72800000.0
2006-03-24 15:18:00,1.73255,1.73255,1.73232,1.73234,123899998.0
2006-03-24 15:19:00,1.7323,1.73235,1.73222,1.73225,87400000.0
2006-03-24 15:20:00,1.73232,1.73238,1.73231,1.73234,86600000.0
2006-03-24 15:21:00,1.73236,1.73236,1.73215,1.73225,124899998.0
2006-03-24 15:22:00,1.73219,1.73237,1.73219,1.73229,53500000.0
2006-03-24 15:23:00,1.73227,1.73233,1.73224,1.7323,62000000.0
2006-03-24 15:24:00,1.73233,1.73233,1.73218,1.73229,47400000.0
2006-03-24 15:25:00,1.73237,1.73248,1.73234,1.73242,83000000.0
2006-03-24 15:26:00,1.73237,1.73238,1.73215,1.73215,36900000.0
2006-03-24 15:27:00,1.73203,1.73203,1.73172,1.73172,34800000.0
2006-03-24 15:28:00,1.73165,1.73168,1.73155,1.73155,30100000.0
2006-03-24 15:29:00,1.73157,1.73159,1.73135,1.7314,118100001.0
2006-03-24 15:30:00,1.73129,1.73264,1.73128,1.73264,68400000.0
2006-03-24 15:31:00,1.73278,1.73358,1.73265,1.73357,89100000.0
2006-03-24 15:32:00,1.73347,1.73352,1.73276,1.73278,90500001.0
2006-03-24 15:33:00,1.73273,1.73273,1.73245,1.73253,73700000.0
2006-03-24 15:34:00,1.73255,1.73292,1.73255,1.73282,56900000.0
2006-03-24 15:35:00,1.73281,1.73308,1.73267,1.73308,45550000.0
2006-03-24 15:36:00,1.73302,1.73312,1.73298,1.73312,87900000.0
2006-03-24 15:37:00,1.73316,1.73317,1.73306,1.73312,48200000.0
2006-03-24 15:38:00,1.73303,1.73347,1.73303,1.73347,62199999.0
2006-03-24 15:39:00,1.7337,1.73396,1.7337,1.73396,33400000.0
2006-03-24 15:40:00,1.73416,1.7345,1.73416,1.73432,88900001.0
2006-03-24 15:41:00,1.73426,1.7343,1.73364,1.73368,42200000.0
2006-03-24 15:42:00,1.73375,1.73383,1.73354,1.73356,98900001.0
2006-03-24 15:43:00,1.73366,1.73405,1.73366,1.73399,25750000.0
2006-03-24 15:44:00,1.73387,1.73431,1.73387,1.73427,87950000.0
2006-03-24 15:45:00,1.73452,1.73532,1.73452,1.73527,39800000.0
2006-03-24 15:46:00,1.73486,1.73486,1.73403,1.73404,37100000.0
2006-03-24 15:47:00,1.73406,1.73417,1.73357,1.73357,54299999.0
2006-03-24 15:48:00,1.73363,1.73375,1.73318,1.73318,58700000.0
2006-03-24 15:49:00,1.73319,1.73324,1.73269,1.73275,59300000.0
2006-03-24 15:50:00,1.7329,1.73334,1.7329,1.7333,66199999.0
2006-03-24 15:51:00,1.73305,1.73321,1.73269,1.73306,85700000.0
2006-03-24 15:52:00,1.73298,1.73361,1.73298,1.73361,25100000.0
2006-03-24 15:53:00,1.7336,1.73372,1.73341,1.73372,56500001.0
2006-03-24 15:54:00,1.73387,1.73401,1.73348,1.73348,64699999.0
2006-03-24 15:55:00,1.73338,1.73338,1.73315,1.73318,110799999.0
2006-03-24 15:56:00,1.73327,1.73327,1.7331,1.73314,77299998.0
2006-03-24 15:57:00,1.7331,1.73323,1.73299,1.73309,112300001.0
2006-03-24 15:58:00,1.73309,1.73367,1.73309,1.7336,79400000.0
2006-03-24 15:59:00,1.73367,1.73403,1.73367,1.73374,96400000.0
2006-03-24 16:00:00,1.73368,1.73368,1.7334,1.7334,40600000.0
2006-03-24 16:01:00,1.73354,1.73361,1.73338,1.73361,88800000.0
2006-03-24 16:02:00,1.73356,1.73356,1.73348,1.73348,15100000.0
2006-03-24 16:03:00,1.73348,1.7337,1.73344,1.7337,72900000.0
2006-03-24 16:04:00,1.73389,1.73435,1.73389,1.73433,76899999.0
2006-03-24 16:05:00,1.73495,1.7353,1.73495,1.7353,18900001.0
2006-03-24 16:06:00,1.73583,1.73611,1.73528,1.73528,108400001.0
2006-03-24 16:07:00,1.73527,1.7357,1.73527,1.7357,50700000.0
2006-03-24 16:08:00,1.73585,1.7359,1.73552,1.73552,32000000.0
2006-03-24 16:09:00,1.73549,1.73565,1.73541,1.73565,45700000.0
2006-03-24 16:10:00,1.7356,1.73561,1.73536,1.73536,92099998.0
2006-03-24 16:11:00,1.73518,1.73518,1.73494,1.73505,54099999.0
2006-03-24 16:12:00,1.73502,1.73517,1.73502,1.73517,93800001.0
2006-03-24 16:13:00,1.73517,1.73521,1.73502,1.73521,67100000.0
2006-03-24 16:14:00,1.73522,1.73533,1.73522,1.73526,67600000.0
2006-03-24 16:15:00,1.73521,1.73521,1.73503,1.73512,24670000.0
2006-03-24 16:16:00,1.73524,1.73529,1.73515,1.73516,73500000.0
2006-03-24 16:17:00,1.7352,1.73523,1.7351,1.73513,76000000.0
2006-03-24 16:18:00,1.73508,1.73508,1.735,1.735,65100001.0
2006-03-24 16:19:00,1.735,1.73511,1.73497,1.73511,32300000.0
2006-03-24 16:20:00,1.73512,1.73512,1.735,1.735,55100000.0
2006-03-24 16:21:00,1.73517,1.73525,1.73515,1.73522,43000001.0
2006-03-24 16:22:00,1.73527,1.73545,1.73527,1.73545,73300001.0
2006-03-24 16:23:00,1.73552,1.73602,1.73552,1.73602,52899999.0
2006-03-24 16:24:00,1.73605,1.7362,1.73599,1.73599,34400000.0
2006-03-24 16:25:00,1.73598,1.73607,1.7359,1.73598,77900003.0
2006-03-24 16:26:00,1.73596,1.73609,1.73591,1.73609,43700000.0
2006-03-24 16:27:00,1.73608,1.73636,1.73605,1.73636,57500000.0
2006-03-24 16:28:00,1.73647,1.73664,1.73647,1.73655,48999999.0
2006-03-24 16:29:00,1.73668,1.7368,1.73663,1.7368,41800000.0
2006-03-24 16:30:00,1.73677,1.73706,1.73677,1.73706,35300000.0
2006-03-24 16:31:00,1.73707,1.73708,1.73691,1.73693,77700000.0
2006-03-24 16:32:00,1.737,1.73715,1.737,1.73709,24900000.0
2006-03-24 16:33:00,1.73697,1.73708,1.73697,1.73703,25200000.0
2006-03-24 16:34:00,1.73701,1.73701,1.73675,1.73686,31500000.0
2006-03-24 16:35:00,1.7369,1.73691,1.73675,1.73675,45599999.0
2006-03-24 16:36:00,1.73673,1.7368,1.73665,1.73665,80599997.0
2006-03-24 16:37:00,1.73658,1.73664,1.7365,1.73657,27600000.0
2006-03-24 16:38:00,1.73643,1.73655,1.73643,1.73655,33600000.0
2006-03-24 16:39:00,1.73641,1.73645,1.73611,1.73611,57400000.0
2006-03-24 16:40:00,1.73605,1.73619,1.73605,1.73609,27200000.0
2006-03-24 16:41:00,1.73585,1.73614,1.73575,1.73575,94000001.0
2006-03-24 16:42:00,1.7358,1.73592,1.73575,1.73582,20900000.0
2006-03-24 16:43:00,1.73594,1.73623,1.73594,1.73622,63599999.0
2006-03-24 16:44:00,1.73619,1.73619,1.73602,1.73606,36300000.0
2006-03-24 16:45:00,1.73604,1.73615,1.73604,1.73611,45000000.0
2006-03-24 16:46:00,1.73617,1.73623,1.73612,1.73613,114799998.0
2006-03-24 16:47:00,1.7361,1.73636,1.7361,1.73635,116600002.0
2006-03-24 16:48:00,1.73655,1.73674,1.73655,1.73659,55700000.0
2006-03-24 16:49:00,1.73667,1.73685,1.73666,1.73666,40400000.0
2006-03-24 16:50:00,1.7367,1.73675,1.7367,1.7367,64899999.0
2006-03-24 16:51:00,1.73671,1.73678,1.73669,1.73676,69899999.0
2006-03-24 16:52:00,1.73673,1.73673,1.73654,1.73654,48300000.0
2006-03-24 16:53:00,1.73647,1.73655,1.73647,1.73655,46700000.0
2006-03-24 16:54:00,1.73648,1.7365,1.73636,1.73636,89100000.0
2006-03-24 16:55:00,1.73638,1.73647,1.73632,1.73647,74099999.0
2006-03-24 16:56:00,1.73646,1.73653,1.73645,1.73645,79400000.0
2006-03-24 16:57:00,1.73664,1.73694,1.73664,1.73691,55800000.0
2006-03-24 16:58:00,1.73693,1.73705,1.73693,1.73701,93899999.0
2006-03-24 16:59:00,1.73706,1.73708,1.73697,1.73701,57746994.0
2006-03-24 17:00:00,1.73706,1.73892,1.73706,1.73861,118299998.0
2006-03-24 17:01:00,1.73855,1.73989,1.73855,1.73985,98099998.0
2006-03-24 17:02:00,1.73965,1.73974,1.73933,1.73951,44300000.0
2006-03-24 17:03:00,1.73949,1.73967,1.73948,1.73948,36100000.0
2006-03-24 17:04:00,1.73945,1.73969,1.73945,1.73955,100000000.0
2006-03-24 17:05:00,1.73959,1.74032,1.73959,1.74032,37800000.0
2006-03-24 17:06:00,1.74048,1.74125,1.74043,1.74119,66600000.0
2006-03-24 17:07:00,1.74102,1.74102,1.74055,1.74055,35299999.0
2006-03-24 17:08:00,1.74057,1.74057,1.73989,1.73999,75900001.0
2006-03-24 17:09:00,1.73997,1.74071,1.73991,1.74071,25200000.0
2006-03-24 17:10:00,1.7409,1.74116,1.7408,1.74095,108600000.0
2006-03-24 17:11:00,1.74078,1.74078,1.7405,1.74065,63400000.0
2006-03-24 17:12:00,1.74085,1.74112,1.7406,1.74112,62800000.0
2006-03-24 17:13:00,1.74128,1.74146,1.74087,1.74111,73400001.0
2006-03-24 17:14:00,1.7414,1.74156,1.74123,1.74156,69700000.0
2006-03-24 17:15:00,1.7416,1.74176,1.74154,1.74154,66599999.0
2006-03-24 17:16:00,1.74138,1.74148,1.74113,1.74148,83600000.0
2006-03-24 17:17:00,1.74167,1.74272,1.74167,1.74249,53100001.0
2006-03-24 17:18:00,1.74233,1.74233,1.74212,1.74212,23700000.0
2006-03-24 17:19:00,1.74212,1.74233,1.74206,1.7422,119900001.0
2006-03-24 17:20:00,1.74209,1.74237,1.74209,1.74237,152200001.0
2006-03-24 17:21:00,1.74244,1.74244,1.74137,1.74145,65600000.0
2006-03-24 17:22:00,1.74135,1.74152,1.74123,1.74152,42600000.0
2006-03-24 17:23:00,1.7416,1.74161,1.74127,1.74127,104199999.0
2006-03-24 17:24:00,1.74126,1.7415,1.74115,1.7415,71100002.0
2006-03-24 17:25:00,1.7414,1.7414,1.7408,1.74088,79600001.0
2006-03-24 17:26:00,1.74102,1.74124,1.74099,1.74118,69500000.0
2006-03-24 17:27:00,1.74118,1.74157,1.74118,1.74126,37500000.0
2006-03-24 17:28:00,1.74116,1.74136,1.74111,1.74117,41899999.0
2006-03-24 17:29:00,1.74106,1.74129,1.74101,1.74107,112700002.0
2006-03-24 17:30:00,1.7411,1.74124,1.74092,1.74124,78499999.0
2006-03-24 17:31:00,1.74125,1.74164,1.74125,1.74148,82899999.0
2006-03-24 17:32:00,1.74147,1.74159,1.74147,1.7415,26800000.0
2006-03-24 17:33:00,1.74153,1.74158,1.74146,1.74156,61199999.0
2006-03-24 17:34:00,1.7415,1.7415,1.74107,1.74107,61500000.0
2006-03-24 17:35:00,1.74101,1.74126,1.74096,1.7412,96300000.0
2006-03-24 17:36:00,1.74119,1.74155,1.74115,1.74155,134800000.0
2006-03-24 17:37:00,1.74166,1.74176,1.74144,1.74145,96999999.0
2006-03-24 17:38:00,1.74146,1.74149,1.74137,1.7414,80299998.0
2006-03-24 17:39:00,1.74154,1.74184,1.74154,1.74184,13800000.0
2006-03-24 17:40:00,1.74199,1.74224,1.74199,1.74212,35900000.0
2006-03-24 17:41:00,1.74185,1.74185,1.74121,1.74121,45100000.0
2006-03-24 17:42:00,1.74133,1.74194,1.74133,1.74192,49199999.0
2006-03-24 17:43:00,1.7419,1.74204,1.74186,1.74191,75400000.0
2006-03-24 17:44:00,1.7418,1.74197,1.7418,1.74192,58399999.0
2006-03-24 17:45:00,1.74191,1.74224,1.74191,1.74224,25600000.0
2006-03-24 17:46:00,1.74227,1.74228,1.74202,1.74202,44600000.0
2006-03-24 17:47:00,1.7419,1.74206,1.7419,1.74206,37000000.0
2006-03-24 17:48:00,1.74215,1.74223,1.7417,1.74189,80800000.0
2006-03-24 17:49:00,1.74202,1.74214,1.74183,1.74183,32100000.0
2006-03-24 17:50:00,1.74158,1.74158,1.74141,1.74143,15300000.0
2006-03-24 17:51:00,1.74142,1.74149,1.74116,1.74121,80999998.0
2006-03-24 17:52:00,1.74127,1.74187,1.74127,1.74187,40600000.0
2006-03-24 17:53:00,1.74189,1.74199,1.74171,1.74171,50100000.0
2006-03-24 17:54:00,1.7415,1.7415,1.74127,1.74135,32500001.0
2006-03-24 17:55:00,1.7413,1.7413,1.741,1.741,49700000.0
2006-03-24 17:56:00,1.74075,1.74075,1.74041,1.74065,73500001.0
2006-03-24 17:57:00,1.74064,1.74095,1.74064,1.74095,57799999.0
2006-03-24 17:58:00,1.74099,1.74125,1.74044,1.74044,45900000.0
2006-03-24 17:59:00,1.7402,1.74073,1.7401,1.74065,83400000.0
2006-03-24 18:00:00,1.74049,1.74059,1.74026,1.74056,85999999.0
2006-03-24 18:01:00,1.74061,1.74097,1.74051,1.74073,960100004.0
2006-03-24 18:02:00,1.74077,1.74094,1.74077,1.74078,1008599999.0
2006-03-24 18:03:00,1.74074,1.74104,1.74074,1.74082,1247899995.0
2006-03-24 18:04:00,1.74093,1.74105,1.74075,1.74097,835999999.0
2006-03-24 18:05:00,1.74095,1.74108,1.74083,1.74083,815000001.0
2006-03-24 18:06:00,1.74077,1.74104,1.74056,1.74093,845199997.0
2006-03-24 18:07:00,1.74095,1.74111,1.74077,1.74077,1205300005.0
2006-03-24 18:08:00,1.74087,1.74117,1.74087,1.74094,1270799998.0
2006-03-24 18:09:00,1.74093,1.74094,1.7407,1.7407,504600000.0
2006-03-24 18:10:00,1.74059,1.74061,1.74017,1.74019,680799998.0
2006-03-24 18:11:00,1.74018,1.74018,1.73994,1.74004,673200000.0
2006-03-24 18:12:00,1.73999,1.73999,1.7397,1.73972,826399998.0
2006-03-24 18:13:00,1.73973,1.74007,1.73973,1.74001,669500003.0
2006-03-24 18:14:00,1.74008,1.74039,1.74004,1.74039,924700000.0
2006-03-24 18:15:00,1.74046,1.74046,1.73986,1.74007,911900000.0
2006-03-24 18:16:00,1.74001,1.7401,1.73955,1.73985,689600000.0
2006-03-24 18:17:00,1.73984,1.73993,1.73967,1.73988,501100000.0
2006-03-24 18:18:00,1.73994,1.7401,1.73993,1.74003,706899998.0
2006-03-24 18:19:00,1.74003,1.74009,1.73976,1.7398,567500002.0
2006-03-24 18:20:00,1.7398,1.7399,1.73973,1.7399,452000001.0
2006-03-24 18:21:00,1.73995,1.74003,1.73981,1.73995,717099998.0
2006-03-24 18:22:00,1.74001,1.74027,1.74001,1.74025,404000001.0
2006-03-24 18:23:00,1.74033,1.74087,1.74033,1.74087,834299999.0
2006-03-24 18:24:00,1.74093,1.74093,1.74059,1.74059,737299997.0
2006-03-24 18:25:00,1.7405,1.74063,1.74045,1.74045,853400004.0
2006-03-24 18:26:00,1.74049,1.74049,1.74024,1.74035,553199998.0
2006-03-24 18:27:00,1.74036,1.74041,1.74021,1.74035,634446996.0
2006-03-24 18:28:00,1.74032,1.741,1.74032,1.741,358500001.0
2006-03-24 18:29:00,1.74109,1.74131,1.74093,1.74131,786000005.0
2006-03-24 18:30:00,1.74129,1.74129,1.74099,1.74113,735499993.0
2006-03-24 18:31:00,1.74113,1.74124,1.74096,1.741,501599999.0
2006-03-24 18:32:00,1.74097,1.74114,1.74097,1.74108,354599998.0
2006-03-24 18:33:00,1.74109,1.74117,1.741,1.74104,664800000.0
2006-03-24 18:34:00,1.74109,1.74129,1.74099,1.74113,653650003.0
2006-03-24 18:35:00,1.74114,1.74131,1.74108,1.74111,417199999.0
2006-03-24 18:36:00,1.74109,1.74127,1.74109,1.74125,61500000.0
2006-03-24 18:37:00,1.74126,1.74128,1.74122,1.74122,124799998.0
2006-03-24 18:38:00,1.74124,1.74126,1.74114,1.74126,136549998.0
2006-03-24 18:39:00,1.7412,1.74151,1.74111,1.74151,221800002.0
2006-03-24 18:40:00,1.74155,1.74174,1.7414,1.74165,359999995.0
2006-03-24 18:41:00,1.74168,1.74191,1.74161,1.74191,262600003.0
2006-03-24 18:42:00,1.74195,1.74203,1.74178,1.74182,164099997.0
2006-03-24 18:43:00,1.74191,1.74214,1.74191,1.7421,89900000.0
2006-03-24 18:44:00,1.74202,1.74212,1.74191,1.74191,447099998.0
2006-03-24 18:45:00,1.74186,1.7419,1.74169,1.74188,133799998.0
2006-03-24 18:46:00,1.74188,1.74211,1.74188,1.7419,224499999.0
2006-03-24 18:47:00,1.74187,1.74195,1.74164,1.74189,195800000.0
2006-03-24 18:48:00,1.7419,1.74239,1.74177,1.74236,361199995.0
2006-03-24 18:49:00,1.74237,1.74237,1.74205,1.74205,127899998.0
2006-03-24 18:50:00,1.74204,1.74205,1.74193,1.74195,135200000.0
2006-03-24 18:51:00,1.74204,1.74244,1.74204,1.7423,522799995.0
2006-03-24 18:52:00,1.7424,1.74268,1.74228,1.74228,451699997.0
2006-03-24 18:53:00,1.74223,1.74243,1.74219,1.74233,377749999.0
2006-03-24 18:54:00,1.7423,1.74231,1.74206,1.74212,323199999.0
2006-03-24 18:55:00,1.74198,1.74207,1.74174,1.74188,647249995.0
2006-03-24 18:56:00,1.74194,1.7424,1.74194,1.7424,221400000.0
2006-03-24 18:57:00,1.74236,1.74237,1.742,1.74227,404650001.0
2006-03-24 18:58:00,1.7422,1.7422,1.74198,1.74207,639199996.0
2006-03-24 18:59:00,1.7421,1.7423,1.74207,1.74227,554500004.0
2006-03-24 19:00:00,1.74238,1.74265,1.74236,1.74248,256399997.0
2006-03-24 19:01:00,1.7426,1.74267,1.7426,1.7426,90800000.0
2006-03-24 19:02:00,1.74257,1.74263,1.74239,1.74242,320300000.0
2006-03-24 19:03:00,1.74247,1.74259,1.74239,1.74246,620599995.0
2006-03-24 19:04:00,1.74253,1.74253,1.74242,1.74247,298700000.0
2006-03-24 19:05:00,1.74242,1.74242,1.74222,1.74222,178299999.0
2006-03-24 19:06:00,1.74221,1.74224,1.74205,1.74212,743600004.0
2006-03-24 19:07:00,1.74215,1.74246,1.74215,1.74235,408700003.0
2006-03-24 19:08:00,1.74228,1.74238,1.74203,1.74225,515099998.0
2006-03-24 19:09:00,1.74223,1.74225,1.74204,1.74222,348849999.0
2006-03-24 19:10:00,1.74222,1.74225,1.74204,1.74208,445500003.0
2006-03-24 19:11:00,1.7421,1.74234,1.74206,1.74214,170000003.0
2006-03-24 19:12:00,1.74209,1.74209,1.74175,1.74175,204800000.0
2006-03-24 19:13:00,1.74179,1.74228,1.74179,1.74228,455000001.0
2006-03-24 19:14:00,1.74231,1.74247,1.74229,1.7423,305299997.0
2006-03-24 19:15:00,1.74222,1.74225,1.74204,1.7422,329450000.0
2006-03-24 19:16:00,1.7422,1.74226,1.74217,1.7422,128600000.0
2006-03-24 19:17:00,1.74225,1.74242,1.74225,1.74235,211200001.0
2006-03-24 19:18:00,1.74237,1.74243,1.74232,1.74236,199700000.0
2006-03-24 19:19:00,1.74238,1.74245,1.74232,1.7424,340200001.0
2006-03-24 19:20:00,1.74236,1.74244,1.74232,1.7424,368149999.0
2006-03-24 19:21:00,1.74245,1.74259,1.74245,1.74258,328449998.0
2006-03-24 19:22:00,1.74258,1.74266,1.74252,1.74259,204600000.0
2006-03-24 19:23:00,1.74257,1.74263,1.74245,1.74262,316900002.0
2006-03-24 19:24:00,1.74263,1.74263,1.74248,1.74254,162900001.0
2006-03-24 19:25:00,1.7426,1.74268,1.74255,1.74258,71699999.0
2006-03-24 19:26:00,1.74255,1.74266,1.74243,1.74252,368700001.0
2006-03-24 19:27:00,1.7426,1.74273,1.74255,1.74268,656600002.0
2006-03-24 19:28:00,1.74268,1.74283,1.74263,1.74265,418600000.0
2006-03-24 19:29:00,1.74257,1.74268,1.74252,1.7426,237800001.0
2006-03-24 19:30:00,1.74256,1.74272,1.74254,1.74268,508899997.0
2006-03-24 19:31:00,1.74267,1.74267,1.74241,1.74257,330399999.0
2006-03-24 19:32:00,1.74254,1.74254,1.7424,1.74246,458599998.0
2006-03-24 19:33:00,1.74247,1.74254,1.74234,1.74254,172700000.0
2006-03-24 19:34:00,1.74252,1.74252,1.74237,1.74248,176700000.0
2006-03-24 19:35:00,1.74253,1.74263,1.7425,1.74258,451500001.0
2006-03-24 19:36:00,1.74258,1.74264,1.74252,1.74255,443599999.0
2006-03-24 19:37:00,1.7425,1.74261,1.74247,1.74252,242699999.0
2006-03-24 19:38:00,1.74248,1.74248,1.74241,1.74248,105400000.0
2006-03-24 19:39:00,1.7425,1.74253,1.74245,1.74253,111300001.0
2006-03-24 19:40:00,1.74251,1.74255,1.74238,1.7424,356500000.0
2006-03-24 19:41:00,1.74243,1.7426,1.74241,1.74243,454200003.0
2006-03-24 19:42:00,1.74243,1.74262,1.74243,1.74255,207600000.0
2006-03-24 19:43:00,1.74255,1.74259,1.74245,1.74248,119900001.0
2006-03-24 19:44:00,1.7425,1.74256,1.74242,1.74249,326900001.0
2006-03-24 19:45:00,1.74252,1.74264,1.74248,1.74258,155100000.0
2006-03-24 19:46:00,1.74257,1.74262,1.74252,1.74259,366100002.0
2006-03-24 19:47:00,1.74258,1.74258,1.74249,1.74258,85299999.0
2006-03-24 19:48:00,1.74263,1.74269,1.7426,1.74268,190799999.0
2006-03-24 19:49:00,1.74271,1.74271,1.74253,1.74257,380600005.0
2006-03-24 19:50:00,1.74254,1.74261,1.74245,1.7425,267399999.0
2006-03-24 19:51:00,1.74247,1.74252,1.74241,1.7425,389699999.0
2006-03-24 19:52:00,1.74254,1.74264,1.74251,1.74251,125100000.0
2006-03-24 19:53:00,1.74257,1.74263,1.74257,1.74263,44200000.0
2006-03-24 19:54:00,1.74266,1.74271,1.74264,1.74269,237899998.0
2006-03-24 19:55:00,1.74261,1.74276,1.74255,1.74262,98299999.0
2006-03-24 19:56:00,1.74263,1.74286,1.74263,1.74284,292400000.0
2006-03-24 19:57:00,1.74278,1.74282,1.74271,1.74278,400399998.0
2006-03-24 19:58:00,1.7428,1.74285,1.74277,1.7428,379699997.0
2006-03-24 19:59:00,1.74276,1.74276,1.74246,1.74246,369299995.0
2006-03-24 20:00:00,1.74241,1.74253,1.74238,1.74248,248999998.0
2006-03-24 20:01:00,1.74251,1.74253,1.74245,1.74247,202400004.0
2006-03-24 20:02:00,1.74251,1.74266,1.7425,1.74266,103800000.0
2006-03-24 20:03:00,1.74272,1.74283,1.74271,1.74273,100600000.0
2006-03-24 20:04:00,1.74273,1.74281,1.74272,1.74277,259199996.0
2006-03-24 20:05:00,1.74276,1.74288,1.74276,1.74276,171500000.0
2006-03-24 20:06:00,1.7428,1.74301,1.7428,1.74293,192299998.0
2006-03-24 20:07:00,1.74297,1.74326,1.74297,1.74326,137999998.0
2006-03-24 20:08:00,1.74346,1.74359,1.74337,1.74342,261199998.0
2006-03-24 20:09:00,1.74332,1.74347,1.7433,1.74347,89800000.0
2006-03-24 20:10:00,1.74355,1.74373,1.74355,1.74373,107700002.0
2006-03-24 20:11:00,1.74378,1.74378,1.74344,1.7436,30000000.0
2006-03-24 20:12:00,1.74363,1.74371,1.74357,1.74361,499949995.0
2006-03-24 20:13:00,1.74355,1.74356,1.74343,1.74343,173700001.0
2006-03-24 20:14:00,1.74355,1.74399,1.74355,1.74396,152100003.0
2006-03-24 20:15:00,1.74408,1.74413,1.74395,1.74413,479399995.0
2006-03-24 20:16:00,1.74412,1.74423,1.74391,1.74391,89100000.0
2006-03-24 20:17:00,1.74388,1.74408,1.74388,1.74405,34300000.0
2006-03-24 20:18:00,1.74388,1.74388,1.74376,1.74385,139300000.0
2006-03-24 20:19:00,1.74384,1.74384,1.74366,1.74368,135450001.0
2006-03-24 20:20:00,1.7436,1.74366,1.74338,1.74342,231200000.0
2006-03-24 20:21:00,1.74338,1.74343,1.74328,1.74333,113000000.0
2006-03-24 20:22:00,1.74331,1.74341,1.74331,1.74335,120800000.0
2006-03-24 20:23:00,1.74332,1.74339,1.74319,1.74319,326400001.0
2006-03-24 20:24:00,1.74315,1.74315,1.74304,1.74309,105600002.0
2006-03-24 20:25:00,1.74309,1.74333,1.74308,1.74333,351500002.0
2006-03-24 20:26:00,1.74328,1.74336,1.7432,1.74325,450300001.0
2006-03-24 20:27:00,1.74334,1.74341,1.74332,1.74337,399499999.0
2006-03-24 20:28:00,1.74328,1.74331,1.74314,1.74314,322699999.0
2006-03-24 20:29:00,1.74315,1.74329,1.74301,1.74302,226200003.0
2006-03-24 20:30:00,1.743,1.74312,1.74299,1.74311,855316994.0
2006-03-24 20:31:00,1.74311,1.74312,1.743,1.74301,541900000.0
2006-03-24 20:32:00,1.74298,1.74304,1.74282,1.74282,668300006.0
2006-03-24 20:33:00,1.7428,1.74287,1.74272,1.7428,218800003.0
2006-03-24 20:34:00,1.74285,1.74285,1.7428,1.7428,112700000.0
2006-03-24 20:35:00,1.74282,1.7429,1.74281,1.74281,51700000.0
2006-03-24 20:36:00,1.7429,1.74296,1.74288,1.74292,177100000.0
2006-03-24 20:37:00,1.74288,1.74306,1.74279,1.74289,218400000.0
2006-03-24 20:38:00,1.74286,1.74309,1.74286,1.74291,313199999.0
2006-03-24 20:39:00,1.74301,1.74316,1.743,1.74309,236099998.0
2006-03-24 20:40:00,1.743,1.74309,1.74291,1.74306,57200000.0
2006-03-24 20:41:00,1.7431,1.74331,1.7431,1.74315,202899999.0
2006-03-24 20:42:00,1.7432,1.74327,1.7432,1.74322,66699998.0
2006-03-24 20:43:00,1.74325,1.74331,1.7432,1.74326,284000000.0
2006-03-24 20:44:00,1.74322,1.74333,1.7432,1.74333,383350002.0
2006-03-24 20:45:00,1.74334,1.74334,1.74326,1.74327,90399999.0
2006-03-24 20:46:00,1.74327,1.74334,1.74327,1.7433,161200000.0
2006-03-24 20:47:00,1.74328,1.74338,1.74324,1.74332,355699998.0
2006-03-24 20:48:00,1.74327,1.74333,1.74323,1.74328,182499999.0
2006-03-24 20:49:00,1.74325,1.74325,1.74317,1.74325,80000000.0
2006-03-24 20:50:00,1.74323,1.7433,1.74319,1.74328,299899999.0
2006-03-24 20:51:00,1.7433,1.74337,1.74325,1.7433,362399999.0
2006-03-24 20:52:00,1.74329,1.74341,1.74319,1.74333,229999998.0
2006-03-24 20:53:00,1.74333,1.74343,1.7433,1.74333,653499999.0
2006-03-24 20:54:00,1.74333,1.74335,1.74319,1.74319,319199998.0
2006-03-24 20:55:00,1.74318,1.74318,1.74296,1.74296,306300004.0
2006-03-24 20:56:00,1.74295,1.74299,1.74284,1.74287,459950000.0
2006-03-24 20:57:00,1.74285,1.74298,1.74282,1.7429,587900000.0
2006-03-24 20:58:00,1.74296,1.74298,1.74282,1.74287,227500000.0
2006-03-24 20:59:00,1.74283,1.7429,1.74277,1.74285,604499995.0
2006-03-24 21:00:00,1.74285,1.7429,1.7428,1.7429,404199999.0
2006-03-24 21:01:00,1.74285,1.74295,1.74282,1.7429,272399999.0
2006-03-24 21:02:00,1.7429,1.7429,1.74275,1.74286,288199995.0
2006-03-24 21:03:00,1.7428,1.74285,1.7428,1.7428,151700000.0
2006-03-24 21:04:00,1.74277,1.74278,1.74266,1.74276,125300000.0
2006-03-24 21:05:00,1.74274,1.74289,1.7427,1.74289,264546992.0
2006-03-24 21:06:00,1.74288,1.74293,1.74286,1.74286,155399999.0
2006-03-24 21:07:00,1.74285,1.74286,1.74275,1.74278,109900001.0
2006-03-24 21:08:00,1.74273,1.74277,1.74271,1.74274,57699999.0
2006-03-24 21:09:00,1.74267,1.74284,1.74262,1.74262,140600001.0
2006-03-24 21:10:00,1.74271,1.74274,1.74271,1.74271,170300001.0
2006-03-24 21:11:00,1.74262,1.74269,1.74257,1.74257,119800001.0
2006-03-24 21:12:00,1.74257,1.74267,1.74257,1.74265,64699999.0
2006-03-24 21:13:00,1.74257,1.74269,1.74245,1.74245,205800000.0
2006-03-24 21:14:00,1.74247,1.74265,1.74247,1.74258,312900003.0
2006-03-24 21:15:00,1.74261,1.74261,1.74248,1.74258,253099999.0
2006-03-24 21:16:00,1.7426,1.7426,1.74255,1.74255,77599999.0
2006-03-24 21:17:00,1.74257,1.74271,1.74252,1.74271,232599998.0
2006-03-24 21:18:00,1.7427,1.74272,1.74256,1.74256,65599999.0
2006-03-24 21:19:00,1.74259,1.74259,1.74253,1.74255,110700001.0
2006-03-24 21:20:00,1.74258,1.74262,1.74251,1.74261,295099999.0
2006-03-24 21:21:00,1.74263,1.74268,1.7426,1.7426,165099998.0
2006-03-24 21:22:00,1.74265,1.74265,1.7426,1.7426,137100000.0
2006-03-24 21:23:00,1.74265,1.74265,1.74265,1.74265,20600000.0
2006-03-24 21:24:00,1.7426,1.7426,1.74255,1.7426,326699994.0
2006-03-24 21:25:00,1.74259,1.74259,1.7425,1.74253,133200000.0
2006-03-24 21:26:00,1.74257,1.74266,1.74251,1.74251,123899995.0
2006-03-24 21:27:00,1.74252,1.74257,1.74242,1.74242,105699999.0
2006-03-24 21:28:00,1.74239,1.74246,1.74233,1.74246,198999999.0
2006-03-24 21:29:00,1.74243,1.74243,1.74234,1.74238,45200000.0
2006-03-24 21:30:00,1.74243,1.74243,1.74235,1.74243,102299999.0
2006-03-24 21:31:00,1.74248,1.74254,1.74245,1.74245,36100000.0
2006-03-24 21:32:00,1.74248,1.74253,1.74233,1.74253,228699999.0
2006-03-24 21:33:00,1.74256,1.74265,1.74251,1.74254,281699998.0
2006-03-24 21:34:00,1.74255,1.74255,1.74245,1.74245,261999997.0
2006-03-24 21:35:00,1.74253,1.74258,1.74253,1.74254,55399999.0
2006-03-24 21:36:00,1.74259,1.74273,1.74259,1.74266,101946992.0
2006-03-24 21:37:00,1.74267,1.74276,1.74249,1.74262,219700004.0
2006-03-24 21:38:00,1.7426,1.74272,1.74259,1.74264,181499999.0
2006-03-24 21:39:00,1.74265,1.74273,1.74265,1.74273,28300000.0
2006-03-24 21:40:00,1.7427,1.74271,1.74252,1.74252,108600000.0
2006-03-24 21:41:00,1.74248,1.74251,1.74239,1.74242,134999999.0
2006-03-24 21:42:00,1.74246,1.74281,1.74246,1.74265,161999998.0
2006-03-24 21:43:00,1.74262,1.74268,1.74257,1.74257,79800000.0
2006-03-24 21:44:00,1.74251,1.74251,1.74239,1.74243,85899998.0
2006-03-24 21:45:00,1.74244,1.74251,1.74244,1.74247,112700001.0
2006-03-24 21:46:00,1.74245,1.74247,1.74245,1.74245,80550000.0
2006-03-24 21:47:00,1.74247,1.74256,1.74245,1.74251,223199999.0
2006-03-24 21:48:00,1.7425,1.74266,1.7425,1.74266,126099998.0
2006-03-24 21:49:00,1.74263,1.74266,1.74256,1.74266,109700000.0
2006-03-24 21:50:00,1.74252,1.74252,1.74244,1.74245,18800000.0
2006-03-24 21:51:00,1.74247,1.74248,1.7424,1.74248,202299998.0
2006-03-24 21:52:00,1.74254,1.74254,1.74229,1.74235,73399999.0
2006-03-24 21:53:00,1.74237,1.74251,1.74237,1.74248,87799998.0
2006-03-24 21:54:00,1.74251,1.74256,1.7423,1.7423,88099999.0
2006-03-24 21:55:00,1.74228,1.7424,1.74227,1.74238,154900000.0
2006-03-24 21:56:00,1.7424,1.74253,1.7424,1.74253,65400001.0
2006-03-24 21:57:00,1.74252,1.74252,1.7424,1.7424,109700000.0
2006-03-24 21:58:00,1.7424,1.7424,1.74238,1.7424,70900001.0
2006-03-24 21:59:00,1.74237,1.74239,1.74217,1.74217,525900003.0
2006-03-24 22:00:00,1.74217,1.74227,1.74215,1.74221,170799999.0
2006-03-24 22:01:00,1.74225,1.74225,1.74218,1.7422,95899999.0
2006-03-24 22:02:00,1.74225,1.74236,1.74224,1.74236,165900001.0
2006-03-24 22:03:00,1.7423,1.7423,1.74227,1.7423,75350000.0
2006-03-24 22:04:00,1.74227,1.74235,1.74227,1.7423,296899999.0
2006-03-24 22:05:00,1.74234,1.74255,1.74233,1.74233,127500000.0
2006-03-24 22:06:00,1.7423,1.74235,1.7423,1.7423,16000000.0
2006-03-24 22:07:00,1.74237,1.7424,1.74233,1.74235,26100000.0
2006-03-24 22:08:00,1.74234,1.74243,1.74231,1.74241,51900001.0
2006-03-24 22:09:00,1.74243,1.74243,1.74242,1.74242,6400000.0
2006-03-24 22:10:00,1.74238,1.7424,1.74235,1.7424,25300000.0
2006-03-24 22:11:00,1.74245,1.74259,1.74245,1.74253,35900001.0
2006-03-24 22:12:00,1.74251,1.74255,1.74247,1.74251,174700000.0
2006-03-24 22:13:00,1.74255,1.74257,1.74255,1.74255,78400000.0
2006-03-24 22:14:00,1.74255,1.74255,1.74252,1.74252,82400000.0
2006-03-24 22:15:00,1.74258,1.74269,1.74249,1.74253,211500000.0
2006-03-24 22:16:00,1.74253,1.74263,1.74248,1.74253,260900001.0
2006-03-24 22:17:00,1.74248,1.74248,1.74234,1.74243,63399998.0
2006-03-24 22:18:00,1.74237,1.74237,1.74208,1.74213,58000000.0
2006-03-24 22:19:00,1.74215,1.7422,1.74214,1.74217,76299999.0
2006-03-24 22:20:00,1.74215,1.74221,1.74212,1.74212,49899999.0
2006-03-24 22:21:00,1.74215,1.74215,1.74208,1.7421,116000000.0
2006-03-24 22:22:00,1.74211,1.74221,1.74211,1.74213,82650001.0
2006-03-24 22:23:00,1.74217,1.74248,1.74217,1.7423,140400001.0
2006-03-24 22:24:00,1.74235,1.74245,1.74229,1.74245,63600000.0
2006-03-24 22:25:00,1.74252,1.74257,1.7425,1.7425,112799997.0
2006-03-24 22:26:00,1.74255,1.74259,1.74237,1.74253,116599999.0
2006-03-24 22:27:00,1.74246,1.74246,1.74228,1.74239,70200000.0
2006-03-24 22:28:00,1.74243,1.74243,1.7423,1.74235,90199999.0
2006-03-24 22:29:00,1.74233,1.74235,1.74222,1.74225,163799999.0
2006-03-24 22:30:00,1.74229,1.74236,1.74229,1.74229,73199999.0
2006-03-24 22:31:00,1.7423,1.74232,1.7422,1.7422,95699999.0
2006-03-24 22:32:00,1.74217,1.74229,1.74217,1.74217,151699998.0
2006-03-24 22:33:00,1.74215,1.74227,1.74215,1.74216,97699999.0
2006-03-24 22:34:00,1.74215,1.7422,1.74207,1.7421,187599999.0
2006-03-24 22:35:00,1.74215,1.74224,1.74215,1.74217,29600000.0
2006-03-24 22:36:00,1.74215,1.74215,1.74205,1.74205,22800000.0
2006-03-24 22:37:00,1.74215,1.74215,1.7421,1.7421,98499998.0
2006-03-24 22:38:00,1.74205,1.74215,1.74205,1.74212,43600001.0
2006-03-24 22:39:00,1.7421,1.7421,1.7421,1.7421,69499999.0
2006-03-24 22:40:00,1.7421,1.7421,1.74207,1.7421,82599998.0
2006-03-24 22:41:00,1.7421,1.74217,1.7421,1.74217,67100000.0
2006-03-24 22:42:00,1.7421,1.74215,1.74205,1.74215,38000000.0
2006-03-24 22:43:00,1.74205,1.74205,1.74195,1.74197,97500001.0
2006-03-24 22:44:00,1.742,1.74205,1.74198,1.74203,121400001.0
2006-03-24 22:45:00,1.742,1.74202,1.74194,1.74197,108600000.0
2006-03-24 22:46:00,1.74198,1.74203,1.74195,1.74195,39800000.0
2006-03-24 22:47:00,1.74199,1.74221,1.74198,1.74221,100400001.0
2006-03-24 22:48:00,1.74224,1.74224,1.74202,1.74202,42700000.0
2006-03-24 22:49:00,1.74205,1.74251,1.74202,1.74225,124900000.0
2006-03-24 22:50:00,1.74228,1.74255,1.74228,1.74255,29300000.0
2006-03-24 22:51:00,1.74267,1.74267,1.74251,1.74263,33100000.0
2006-03-24 22:52:00,1.74271,1.74271,1.74264,1.74264,16500000.0
2006-03-24 22:53:00,1.7426,1.74288,1.74238,1.74288,26000000.0
2006-03-24 22:54:00,1.743,1.74305,1.74289,1.74293,47000000.0
2006-03-24 22:55:00,1.74295,1.74306,1.74295,1.74303,53300000.0
2006-03-24 22:56:00,1.74297,1.74301,1.74293,1.74295,47000000.0
2006-03-24 22:57:00,1.74295,1.74295,1.74295,1.74295,1300000.0
2006-03-24 22:58:00,1.74296,1.74315,1.74296,1.74315,58200000.0
2006-03-24 22:59:00,1.74322,1.74324,1.74313,1.74317,156899997.0
2006-03-24 23:00:00,1.7431,1.7431,1.74295,1.74295,32500000.0
2006-03-24 23:01:00,1.74322,1.74328,1.74321,1.74328,25100000.0
2006-03-24 23:02:00,1.74332,1.7434,1.74332,1.74334,52000000.0
2006-03-24 23:03:00,1.74323,1.74323,1.74322,1.74322,3800000.0
2006-03-24 23:04:00,1.7432,1.7432,1.74306,1.74311,40000000.0
2006-03-24 23:05:00,1.74316,1.74333,1.74316,1.74326,67700000.0
2006-03-24 23:06:00,1.74319,1.74319,1.74304,1.7431,32100000.0
2006-03-24 23:07:00,1.74304,1.74318,1.74304,1.7431,87900000.0
2006-03-24 23:08:00,1.743,1.743,1.743,1.743,300000.0
2006-03-24 23:09:00,1.74294,1.74297,1.74292,1.74292,9700000.0
2006-03-24 23:10:00,1.7429,1.74295,1.7429,1.74295,9200000.0
2006-03-24 23:11:00,1.74295,1.74298,1.74285,1.7429,50899999.0
2006-03-24 23:12:00,1.74292,1.74299,1.74291,1.74293,81799999.0
2006-03-24 23:13:00,1.74295,1.74295,1.74269,1.74281,48200000.0
2006-03-24 23:14:00,1.74274,1.74283,1.74263,1.74282,62100000.0
2006-03-24 23:15:00,1.74273,1.74273,1.74265,1.74265,54399999.0
2006-03-24 23:16:00,1.74264,1.74264,1.74256,1.74256,12700000.0
2006-03-24 23:17:00,1.7424,1.74245,1.7424,1.74245,67400000.0
2006-03-24 23:18:00,1.74245,1.74245,1.7423,1.74243,57400000.0
2006-03-24 23:19:00,1.74243,1.7426,1.74239,1.7426,80999998.0
2006-03-24 23:20:00,1.74278,1.74278,1.74249,1.74256,78400000.0
2006-03-24 23:21:00,1.74261,1.74291,1.74261,1.74291,90499999.0
2006-03-24 23:22:00,1.74287,1.74292,1.74275,1.74279,69499999.0
2006-03-24 23:23:00,1.74267,1.74269,1.7426,1.74268,96100000.0
2006-03-24 23:24:00,1.74263,1.74263,1.74253,1.74263,40600000.0
2006-03-24 23:25:00,1.7426,1.7426,1.7426,1.7426,2800000.0
2006-03-24 23:26:00,1.74262,1.74266,1.74262,1.74266,33499999.0
2006-03-24 23:27:00,1.74268,1.74272,1.74268,1.74272,13300000.0
2006-03-24 23:28:00,1.74264,1.74274,1.74263,1.74274,67400000.0
2006-03-24 23:29:00,1.74277,1.74294,1.74275,1.74294,56000000.0
2006-03-24 23:30:00,1.74297,1.74302,1.74295,1.74302,17400000.0
2006-03-24 23:31:00,1.74292,1.74303,1.74292,1.74295,50200000.0
2006-03-24 23:32:00,1.74297,1.74312,1.74297,1.74308,42000000.0
2006-03-24 23:33:00,1.7431,1.7431,1.7431,1.7431,4000000.0
2006-03-24 23:34:00,1.74308,1.74312,1.74302,1.74302,55799999.0
2006-03-24 23:35:00,1.74295,1.74307,1.74295,1.74307,41300000.0
2006-03-24 23:36:00,1.74289,1.74289,1.74286,1.74286,32099999.0
2006-03-24 23:37:00,1.74273,1.74279,1.74267,1.74275,109300001.0
2006-03-24 23:38:00,1.74268,1.7428,1.74268,1.74275,29700000.0
2006-03-24 23:39:00,1.74275,1.74275,1.74275,1.74275,4000000.0
2006-03-24 23:40:00,1.74275,1.74275,1.7427,1.74275,49099999.0
2006-03-24 23:41:00,1.74268,1.74268,1.74248,1.74248,43999998.0
2006-03-24 23:42:00,1.74258,1.74262,1.74258,1.74262,10400000.0
2006-03-24 23:43:00,1.7426,1.74267,1.7426,1.74265,115400002.0
2006-03-24 23:44:00,1.74261,1.74263,1.74261,1.74263,14500000.0
2006-03-24 23:45:00,1.74275,1.74281,1.74266,1.7428,35000000.0
2006-03-24 23:46:00,1.74268,1.74268,1.74244,1.74244,49500001.0
2006-03-24 23:47:00,1.74252,1.74252,1.74243,1.74243,10000000.0
2006-03-24 23:48:00,1.7424,1.74244,1.74238,1.74238,63799999.0
2006-03-24 23:49:00,1.74244,1.74246,1.74236,1.74244,71499999.0
2006-03-24 23:50:00,1.74248,1.74248,1.74233,1.74233,41300000.0
2006-03-24 23:51:00,1.74229,1.74233,1.74229,1.74233,30200000.0
2006-03-24 23:52:00,1.74237,1.74241,1.74237,1.74241,67200001.0
2006-03-24 23:53:00,1.74243,1.74248,1.74235,1.74238,40900000.0
2006-03-24 23:54:00,1.74231,1.74231,1.74214,1.74214,6900000.0
2006-03-24 23:55:00,1.74208,1.74208,1.74201,1.74201,60200000.0
2006-03-24 23:56:00,1.74204,1.74211,1.74204,1.74211,24900000.0
2006-03-24 23:57:00,1.7421,1.7421,1.7421,1.7421,12500000.0
2006-03-24 23:58:00,1.74213,1.74213,1.74202,1.74202,19500000.0
2006-03-24 23:59:00,1.74205,1.74205,1.74205,1.74205,20900000.0
2006-03-27 00:05:00,1.7424,1.7428,1.7424,1.7428,62700001.0
2006-03-27 00:09:00,1.7427,1.7428,1.7427,1.7427,62700001.0
2006-03-27 00:12:00,1.7428,1.7428,1.7427,1.7428,62700001.0
2006-03-27 00:13:00,1.7427,1.7429,1.7427,1.7428,62700001.0
2006-03-27 00:14:00,1.7427,1.7427,1.7427,1.7427,62700001.0
2006-03-27 00:15:00,1.7428,1.7428,1.7427,1.7427,62700001.0
2006-03-27 00:16:00,1.7428,1.7428,1.7427,1.7428,62700001.0
2006-03-27 00:17:00,1.7427,1.7427,1.7427,1.7427,62700001.0
2006-03-27 00:18:00,1.7428,1.7428,1.7427,1.7427,62700001.0
2006-03-27 00:19:00,1.7428,1.7428,1.7426,1.7426,62700001.0
2006-03-27 00:20:00,1.7424,1.7427,1.7424,1.7424,62700001.0
2006-03-27 00:22:00,1.7426,1.7426,1.7424,1.7424,62700001.0
2006-03-27 00:23:00,1.7423,1.7423,1.7421,1.7421,62700001.0
2006-03-27 00:24:00,1.7423,1.7423,1.7419,1.742,62700001.0
2006-03-27 00:25:00,1.7419,1.742,1.7419,1.742,62700001.0
2006-03-27 00:26:00,1.7422,1.7422,1.7422,1.7422,62700001.0
2006-03-27 00:28:00,1.7421,1.7421,1.7421,1.7421,62700001.0
2006-03-27 00:32:00,1.742,1.742,1.742,1.742,62700001.0
2006-03-27 00:33:00,1.7421,1.7421,1.742,1.742,62700001.0
2006-03-27 00:34:00,1.7421,1.7421,1.7419,1.7419,62700001.0
2006-03-27 00:35:00,1.7418,1.7419,1.7417,1.7418,62700001.0
2006-03-27 00:38:00,1.7417,1.7417,1.7417,1.7417,62700001.0
2006-03-27 00:39:00,1.7418,1.7418,1.7418,1.7418,62700001.0
2006-03-27 00:44:00,1.7419,1.7419,1.7419,1.7419,62700001.0
2006-03-27 00:45:00,1.742,1.742,1.7419,1.7419,62700001.0
2006-03-27 00:46:00,1.742,1.742,1.742,1.742,62700001.0
2006-03-27 00:47:00,1.7419,1.742,1.7419,1.742,62700001.0
2006-03-27 00:49:00,1.7419,1.7419,1.7419,1.7419,62700001.0
2006-03-27 00:51:00,1.7418,1.7418,1.7418,1.7418,62700001.0
2006-03-27 00:52:00,1.7419,1.7419,1.7419,1.7419,62700001.0
2006-03-27 00:53:00,1.7421,1.7421,1.7421,1.7421,62700001.0
2006-03-27 00:56:00,1.7419,1.7419,1.7418,1.7418,62700001.0
2006-03-27 01:00:00,1.7419,1.7419,1.7419,1.7419,62700001.0
2006-03-27 01:02:00,1.7422,1.7422,1.7422,1.7422,62700001.0
2006-03-27 01:03:00,1.742,1.742,1.742,1.742,62700001.0
2006-03-27 01:06:00,1.7416,1.7419,1.7416,1.7419,62700001.0
2006-03-27 01:07:00,1.7416,1.7418,1.7416,1.7418,62700001.0
2006-03-27 01:08:00,1.742,1.742,1.742,1.742,62700001.0
2006-03-27 01:09:00,1.7421,1.7421,1.7421,1.7421,62700001.0
2006-03-27 01:10:00,1.742,1.742,1.742,1.742,62700001.0
2006-03-27 01:11:00,1.7421,1.7421,1.7421,1.7421,62700001.0
2006-03-27 01:13:00,1.742,1.7422,1.742,1.7422,62700001.0
2006-03-27 01:14:00,1.742,1.742,1.742,1.742,62700001.0
2006-03-27 01:15:00,1.7421,1.7421,1.7421,1.7421,62700001.0
2006-03-27 01:30:00,1.7423,1.7424,1.7423,1.7424,62700001.0
2006-03-27 01:31:00,1.7422,1.7422,1.7422,1.7422,62700001.0
2006-03-27 01:32:00,1.7424,1.7426,1.7423,1.7424,62700001.0
2006-03-27 01:34:00,1.7426,1.7429,1.7426,1.7429,62700001.0
2006-03-27 01:35:00,1.7426,1.7428,1.7424,1.7424,62700001.0
2006-03-27 01:36:00,1.7422,1.7424,1.7422,1.7424,62700001.0
2006-03-27 01:37:00,1.7423,1.7426,1.7423,1.7424,62700001.0
2006-03-27 01:38:00,1.7422,1.7424,1.7422,1.7424,62700001.0
2006-03-27 01:40:00,1.7423,1.7426,1.742,1.7423,62700001.0
2006-03-27 01:41:00,1.7422,1.7422,1.7421,1.7421,62700001.0
2006-03-27 01:42:00,1.7422,1.7422,1.7422,1.7422,62700001.0
2006-03-27 01:44:00,1.7421,1.7421,1.7421,1.7421,62700001.0
2006-03-27 01:47:00,1.7422,1.7422,1.7422,1.7422,62700001.0
2006-03-27 01:51:00,1.7423,1.7423,1.7421,1.7421,62700001.0
2006-03-27 01:53:00,1.742,1.7424,1.742,1.7422,62700001.0
2006-03-27 01:54:00,1.7423,1.7423,1.7422,1.7422,62700001.0
2006-03-27 01:55:00,1.7423,1.7424,1.7423,1.7423,62700001.0
2006-03-27 01:56:00,1.7422,1.7424,1.7422,1.7423,62700001.0
2006-03-27 01:57:00,1.7424,1.7429,1.7424,1.7426,62700001.0
2006-03-27 01:58:00,1.7428,1.7429,1.7428,1.7429,62700001.0
2006-03-27 01:59:00,1.743,1.743,1.7429,1.743,62700001.0
2006-03-27 02:00:00,1.74288,1.74321,1.74288,1.74318,62700001.0
2006-03-27 02:01:00,1.74306,1.74306,1.74298,1.743,39000000.0
2006-03-27 02:02:00,1.74301,1.74313,1.74294,1.7431,67599999.0
2006-03-27 02:03:00,1.74321,1.74327,1.74316,1.74327,46700000.0
2006-03-27 02:04:00,1.74315,1.74321,1.74314,1.7432,44999999.0
2006-03-27 02:05:00,1.74315,1.74325,1.74315,1.74325,36700000.0
2006-03-27 02:06:00,1.74327,1.74333,1.74322,1.74333,11700000.0
2006-03-27 02:07:00,1.74322,1.74336,1.74322,1.74332,94400001.0
2006-03-27 02:08:00,1.74335,1.74341,1.74332,1.74332,15000000.0
2006-03-27 02:09:00,1.74338,1.7434,1.74332,1.74333,35100000.0
2006-03-27 02:10:00,1.74335,1.74335,1.74327,1.7433,54350000.0
2006-03-27 02:11:00,1.74338,1.74338,1.74325,1.74335,75300000.0
2006-03-27 02:12:00,1.7433,1.7434,1.7433,1.74333,65399998.0
2006-03-27 02:13:00,1.7434,1.74345,1.74333,1.7434,124100000.0
2006-03-27 02:14:00,1.74343,1.74343,1.74331,1.74336,133700002.0
2006-03-27 02:15:00,1.74345,1.74345,1.74335,1.74345,28500001.0
2006-03-27 02:16:00,1.74342,1.74342,1.74323,1.74323,77800002.0
2006-03-27 02:17:00,1.74328,1.74337,1.74328,1.74337,81699998.0
2006-03-27 02:18:00,1.7434,1.74345,1.74335,1.74345,61000000.0
2006-03-27 02:19:00,1.7434,1.74345,1.74335,1.74345,59300000.0
2006-03-27 02:20:00,1.74345,1.74345,1.74335,1.74345,43800001.0
2006-03-27 02:21:00,1.7432,1.7432,1.74284,1.74298,19100000.0
2006-03-27 02:22:00,1.7429,1.7429,1.74262,1.74262,90399999.0
2006-03-27 02:23:00,1.74255,1.74255,1.74242,1.74248,40000000.0
2006-03-27 02:24:00,1.74257,1.74292,1.74257,1.74292,69599997.0
2006-03-27 02:25:00,1.74289,1.74314,1.74289,1.74307,105000000.0
2006-03-27 02:26:00,1.74305,1.74333,1.74286,1.74333,46900000.0
2006-03-27 02:27:00,1.74333,1.74356,1.74333,1.74348,80800002.0
2006-03-27 02:28:00,1.74335,1.74346,1.74335,1.74346,68500000.0
2006-03-27 02:29:00,1.74348,1.74348,1.74335,1.74338,55000002.0
2006-03-27 02:30:00,1.74333,1.74342,1.74333,1.74339,54399998.0
2006-03-27 02:31:00,1.74341,1.74341,1.74309,1.74309,24799999.0
2006-03-27 02:32:00,1.74332,1.74344,1.74332,1.7434,51900000.0
2006-03-27 02:33:00,1.74345,1.74345,1.74333,1.74333,22700000.0
2006-03-27 02:34:00,1.74338,1.74349,1.74338,1.74348,44900000.0
2006-03-27 02:35:00,1.74346,1.74347,1.74343,1.74343,25500000.0
2006-03-27 02:36:00,1.74342,1.74347,1.74341,1.74347,40700000.0
2006-03-27 02:37:00,1.74357,1.74357,1.74355,1.74355,2600000.0
2006-03-27 02:38:00,1.74347,1.74355,1.74347,1.74355,28600000.0
2006-03-27 02:39:00,1.74355,1.74355,1.74348,1.74355,39800001.0
2006-03-27 02:40:00,1.7435,1.7435,1.7435,1.7435,58000000.0
2006-03-27 02:41:00,1.74348,1.74348,1.74341,1.74341,52000000.0
2006-03-27 02:42:00,1.74337,1.74337,1.7431,1.7431,75700001.0
2006-03-27 02:43:00,1.74302,1.74309,1.74302,1.74307,34600000.0
2006-03-27 02:44:00,1.74295,1.74305,1.74295,1.74305,79300000.0
2006-03-27 02:45:00,1.74305,1.74317,1.74305,1.74307,38500000.0
2006-03-27 02:46:00,1.74313,1.74321,1.74308,1.74308,84799999.0
2006-03-27 02:47:00,1.74312,1.7432,1.74308,1.7431,33800000.0
2006-03-27 02:48:00,1.74287,1.74287,1.74253,1.7426,44300000.0
2006-03-27 02:49:00,1.74264,1.74277,1.74264,1.74271,64699999.0
2006-03-27 02:50:00,1.74268,1.74297,1.74268,1.74297,33199999.0
2006-03-27 02:51:00,1.74289,1.74289,1.74271,1.74285,78070001.0
2006-03-27 02:52:00,1.74268,1.74268,1.74241,1.74253,55600000.0
2006-03-27 02:53:00,1.74251,1.74251,1.74231,1.74251,56899999.0
2006-03-27 02:54:00,1.74251,1.74251,1.74202,1.74202,74700001.0
2006-03-27 02:55:00,1.74185,1.74185,1.74177,1.74185,41499999.0
2006-03-27 02:56:00,1.74191,1.74191,1.74172,1.74172,72500000.0
2006-03-27 02:57:00,1.74166,1.74168,1.74151,1.74168,80800001.0
2006-03-27 02:58:00,1.74171,1.74209,1.74171,1.74207,22300000.0
2006-03-27 02:59:00,1.74209,1.74233,1.74209,1.7423,33400000.0
2006-03-27 03:00:00,1.74227,1.74256,1.74227,1.74251,69599998.0
2006-03-27 03:01:00,1.7425,1.74259,1.74244,1.74256,57900000.0
2006-03-27 03:02:00,1.7426,1.74301,1.7426,1.74301,37500000.0
2006-03-27 03:03:00,1.74325,1.74335,1.74309,1.74335,68000000.0
2006-03-27 03:04:00,1.74343,1.74366,1.74338,1.74366,34700000.0
2006-03-27 03:05:00,1.74375,1.74422,1.74375,1.74422,13400000.0
2006-03-27 03:06:00,1.74427,1.74441,1.74424,1.74434,93899999.0
2006-03-27 03:07:00,1.74438,1.74438,1.74422,1.74435,65100002.0
2006-03-27 03:08:00,1.74421,1.74421,1.74407,1.74413,23500000.0
2006-03-27 03:09:00,1.74413,1.74413,1.74401,1.74405,53599998.0
2006-03-27 03:10:00,1.7441,1.7441,1.74395,1.74399,66299999.0
2006-03-27 03:11:00,1.74405,1.74405,1.744,1.744,10400000.0
2006-03-27 03:12:00,1.74408,1.74408,1.74395,1.744,19800000.0
2006-03-27 03:13:00,1.74407,1.74407,1.74395,1.744,46800000.0
2006-03-27 03:14:00,1.74398,1.74398,1.74387,1.74387,4700000.0
2006-03-27 03:15:00,1.74383,1.74383,1.74372,1.74372,5800000.0
2006-03-27 03:16:00,1.74377,1.7439,1.74377,1.74381,68100001.0
2006-03-27 03:17:00,1.74381,1.74401,1.74381,1.74401,77799999.0
2006-03-27 03:18:00,1.74396,1.74397,1.7439,1.74397,37900000.0
2006-03-27 03:19:00,1.74399,1.74424,1.74399,1.74424,17700000.0
2006-03-27 03:20:00,1.7442,1.7442,1.74405,1.74405,10500000.0
2006-03-27 03:21:00,1.74388,1.74405,1.74387,1.74405,46400001.0
2006-03-27 03:22:00,1.74414,1.74427,1.7441,1.7441,52400001.0
2006-03-27 03:23:00,1.74408,1.74408,1.74399,1.74399,23600000.0
2006-03-27 03:24:00,1.74395,1.74411,1.74395,1.74407,66800000.0
2006-03-27 03:25:00,1.74403,1.7441,1.74403,1.74408,27000000.0
2006-03-27 03:26:00,1.74408,1.74415,1.74408,1.74415,37100000.0
2006-03-27 03:27:00,1.74406,1.74406,1.74404,1.74404,13200000.0
2006-03-27 03:28:00,1.74401,1.74401,1.74391,1.74398,41800000.0
2006-03-27 03:29:00,1.74401,1.74401,1.74394,1.74394,26600000.0
2006-03-27 03:30:00,1.74395,1.74395,1.7439,1.7439,22800000.0
2006-03-27 03:31:00,1.74392,1.74395,1.74392,1.74395,8000000.0
2006-03-27 03:32:00,1.74395,1.74395,1.74388,1.74395,20300000.0
2006-03-27 03:33:00,1.74385,1.74385,1.74381,1.74381,7000000.0
2006-03-27 03:34:00,1.7439,1.74399,1.74381,1.74388,48899999.0
2006-03-27 03:35:00,1.74384,1.74386,1.74384,1.74386,12000000.0
2006-03-27 03:36:00,1.74387,1.74395,1.74387,1.7439,57100000.0
2006-03-27 03:37:00,1.74384,1.74384,1.74371,1.74371,6400000.0
2006-03-27 03:38:00,1.74362,1.74373,1.74357,1.74357,52700000.0
2006-03-27 03:39:00,1.74358,1.74362,1.74352,1.74352,100500001.0
2006-03-27 03:40:00,1.74347,1.74353,1.74344,1.74353,38700001.0
2006-03-27 03:41:00,1.74336,1.74336,1.74301,1.74307,58900000.0
2006-03-27 03:42:00,1.74303,1.74312,1.74283,1.74283,66200000.0
2006-03-27 03:43:00,1.74284,1.74294,1.74284,1.74285,38000000.0
2006-03-27 03:44:00,1.74283,1.7429,1.7428,1.7428,47000000.0
2006-03-27 03:45:00,1.7428,1.7429,1.7428,1.74287,31100000.0
2006-03-27 03:46:00,1.74282,1.74295,1.74282,1.74285,65700000.0
2006-03-27 03:47:00,1.74292,1.74298,1.74281,1.74292,76700001.0
2006-03-27 03:48:00,1.74289,1.74294,1.7428,1.74294,86100000.0
2006-03-27 03:49:00,1.74289,1.74289,1.7428,1.74288,37400000.0
2006-03-27 03:50:00,1.74272,1.74272,1.74266,1.74266,28700001.0
2006-03-27 03:51:00,1.74255,1.74266,1.74252,1.74252,79200001.0
2006-03-27 03:52:00,1.7426,1.74268,1.74255,1.74255,95899999.0
2006-03-27 03:53:00,1.74248,1.74251,1.74237,1.74237,121000001.0
2006-03-27 03:54:00,1.74238,1.74245,1.74238,1.74238,146199997.0
2006-03-27 03:55:00,1.74235,1.74258,1.74234,1.74258,73800000.0
2006-03-27 03:56:00,1.74267,1.74267,1.7425,1.7425,61499999.0
2006-03-27 03:57:00,1.74242,1.74252,1.74236,1.74236,44400000.0
2006-03-27 03:58:00,1.74237,1.74258,1.74237,1.74247,39300000.0
2006-03-27 03:59:00,1.74243,1.74265,1.74243,1.74265,59300000.0
2006-03-27 04:00:00,1.74258,1.74258,1.74252,1.74252,9900000.0
2006-03-27 04:01:00,1.74246,1.74246,1.74246,1.74246,39100000.0
2006-03-27 04:02:00,1.74253,1.74265,1.74248,1.74265,22500000.0
2006-03-27 04:03:00,1.7428,1.743,1.7428,1.743,47900000.0
2006-03-27 04:04:00,1.74299,1.74331,1.74299,1.74331,79300000.0
2006-03-27 04:05:00,1.74338,1.74342,1.74333,1.74337,34800000.0
2006-03-27 04:06:00,1.74325,1.74335,1.74325,1.7433,43600000.0
2006-03-27 04:07:00,1.74331,1.74342,1.74326,1.74326,89999999.0
2006-03-27 04:08:00,1.74337,1.74343,1.74328,1.74343,109900000.0
2006-03-27 04:09:00,1.74343,1.74343,1.7433,1.74337,38099999.0
2006-03-27 04:10:00,1.74339,1.74346,1.74339,1.74346,13200000.0
2006-03-27 04:11:00,1.74353,1.74353,1.7434,1.7434,16000000.0
2006-03-27 04:12:00,1.74343,1.74343,1.74332,1.74332,19600000.0
2006-03-27 04:13:00,1.74333,1.74333,1.74299,1.74299,125600002.0
2006-03-27 04:14:00,1.74303,1.7432,1.74301,1.74301,42999999.0
2006-03-27 04:15:00,1.7431,1.74322,1.74309,1.74322,38300000.0
2006-03-27 04:16:00,1.7432,1.74325,1.7432,1.7432,73500000.0
2006-03-27 04:17:00,1.74318,1.7432,1.74318,1.7432,23400000.0
2006-03-27 04:18:00,1.7432,1.74331,1.74316,1.74325,53900000.0
2006-03-27 04:19:00,1.74324,1.74324,1.74316,1.74316,12700000.0
2006-03-27 04:20:00,1.74307,1.74321,1.74307,1.74312,26000000.0
2006-03-27 04:21:00,1.74318,1.74323,1.74317,1.74317,94000000.0
2006-03-27 04:22:00,1.74313,1.74325,1.74302,1.7432,42899999.0
2006-03-27 04:23:00,1.74323,1.74328,1.74313,1.74327,35600000.0
2006-03-27 04:24:00,1.74328,1.74332,1.74322,1.74328,46000000.0
2006-03-27 04:25:00,1.74323,1.74333,1.74322,1.7433,62350001.0
2006-03-27 04:26:00,1.74338,1.74339,1.7433,1.74339,22100000.0
2006-03-27 04:27:00,1.74341,1.74341,1.74301,1.74301,41600001.0
2006-03-27 04:28:00,1.7429,1.74322,1.74288,1.74322,133900000.0
2006-03-27 04:29:00,1.74325,1.74351,1.74318,1.74351,107900001.0
2006-03-27 04:30:00,1.74356,1.74366,1.74356,1.74357,61000000.0
2006-03-27 04:31:00,1.7437,1.74402,1.7437,1.74382,72300000.0
2006-03-27 04:32:00,1.7438,1.74398,1.74374,1.74398,26700000.0
2006-03-27 04:33:00,1.74415,1.74431,1.74402,1.74426,84700000.0
2006-03-27 04:34:00,1.74433,1.74437,1.74433,1.74437,46200001.0
2006-03-27 04:35:00,1.74434,1.74443,1.74434,1.74443,35700000.0
2006-03-27 04:36:00,1.74438,1.74443,1.74432,1.74443,84300002.0
2006-03-27 04:37:00,1.74445,1.74445,1.74435,1.7444,43299999.0
2006-03-27 04:38:00,1.74438,1.74443,1.74435,1.74443,61400001.0
2006-03-27 04:39:00,1.74445,1.74445,1.7444,1.7444,3800000.0
2006-03-27 04:40:00,1.74446,1.74446,1.74432,1.74432,18700000.0
2006-03-27 04:41:00,1.74422,1.74423,1.74422,1.74423,9200000.0
2006-03-27 04:42:00,1.74409,1.74413,1.74404,1.74407,39600000.0
2006-03-27 04:43:00,1.74402,1.74402,1.74375,1.74391,66700000.0
2006-03-27 04:44:00,1.7439,1.74395,1.74385,1.74385,23600000.0
2006-03-27 04:45:00,1.74397,1.74397,1.74371,1.74372,32200000.0
2006-03-27 04:46:00,1.74365,1.74365,1.7436,1.7436,4400000.0
2006-03-27 04:47:00,1.74363,1.74379,1.74362,1.74362,68599998.0
2006-03-27 04:48:00,1.7437,1.7438,1.7437,1.7438,30800000.0
2006-03-27 04:49:00,1.7439,1.74423,1.7439,1.74423,10400000.0
2006-03-27 04:50:00,1.74429,1.74429,1.74412,1.74418,32200000.0
2006-03-27 04:51:00,1.74418,1.74428,1.74418,1.74425,27100000.0
2006-03-27 04:52:00,1.74423,1.74442,1.74423,1.74442,99500000.0
2006-03-27 04:53:00,1.74438,1.74447,1.74435,1.74447,49300000.0
2006-03-27 04:54:00,1.74453,1.74465,1.74446,1.74464,80799999.0
2006-03-27 04:55:00,1.7445,1.7447,1.7445,1.7447,36800000.0
2006-03-27 04:56:00,1.7447,1.74476,1.74461,1.74461,38400000.0
2006-03-27 04:57:00,1.74452,1.74455,1.74448,1.74455,82899999.0
2006-03-27 04:58:00,1.74445,1.74459,1.74445,1.74457,66899999.0
2006-03-27 04:59:00,1.74466,1.74475,1.74465,1.74475,39500000.0
2006-03-27 05:00:00,1.74473,1.74504,1.74461,1.74479,71799998.0
2006-03-27 05:01:00,1.74462,1.74474,1.74458,1.74474,43100000.0
2006-03-27 05:02:00,1.74485,1.74509,1.74485,1.74489,67000002.0
2006-03-27 05:03:00,1.74473,1.74474,1.74473,1.74474,29599999.0
2006-03-27 05:04:00,1.74472,1.74478,1.74472,1.74478,43999999.0
2006-03-27 05:05:00,1.745,1.7451,1.745,1.7451,4700000.0
2006-03-27 05:06:00,1.74529,1.7457,1.74529,1.7457,29200000.0
2006-03-27 05:07:00,1.74592,1.74657,1.74592,1.74635,67099998.0
2006-03-27 05:08:00,1.74633,1.74633,1.74623,1.74627,34200001.0
2006-03-27 05:09:00,1.74629,1.74629,1.74614,1.74614,39600000.0
2006-03-27 05:10:00,1.74613,1.74631,1.74605,1.74631,72900001.0
2006-03-27 05:11:00,1.74638,1.74638,1.74627,1.74627,34100000.0
2006-03-27 05:12:00,1.7462,1.7462,1.746,1.74615,85999999.0
2006-03-27 05:13:00,1.74615,1.74618,1.74605,1.74616,59870002.0
2006-03-27 05:14:00,1.74618,1.74624,1.7461,1.7461,92800000.0
2006-03-27 05:15:00,1.74604,1.74604,1.74574,1.7458,71700000.0
2006-03-27 05:16:00,1.74585,1.74618,1.74581,1.74618,71099999.0
2006-03-27 05:17:00,1.74639,1.74639,1.74615,1.74615,36500000.0
2006-03-27 05:18:00,1.74608,1.74622,1.74608,1.74622,48699999.0
2006-03-27 05:19:00,1.7462,1.74625,1.7462,1.74622,34300000.0
2006-03-27 05:20:00,1.74613,1.74619,1.74613,1.74618,50800000.0
2006-03-27 05:21:00,1.74619,1.74621,1.74611,1.74617,36200000.0
2006-03-27 05:22:00,1.74625,1.74625,1.74618,1.74618,86300002.0
2006-03-27 05:23:00,1.74641,1.74651,1.74641,1.74651,6000000.0
2006-03-27 05:24:00,1.74663,1.7467,1.74663,1.7467,65500000.0
2006-03-27 05:25:00,1.74668,1.74682,1.74664,1.74682,31600000.0
2006-03-27 05:26:00,1.7467,1.7467,1.74646,1.74652,92300002.0
2006-03-27 05:27:00,1.7465,1.74657,1.74641,1.74644,51000000.0
2006-03-27 05:28:00,1.74655,1.74655,1.74647,1.74647,44000000.0
2006-03-27 05:29:00,1.74652,1.74658,1.74651,1.74658,47300001.0
2006-03-27 05:30:00,1.7466,1.74665,1.7466,1.74665,34800000.0
2006-03-27 05:31:00,1.74663,1.74668,1.74663,1.74663,15600000.0
2006-03-27 05:32:00,1.74666,1.74673,1.74657,1.74669,119600000.0
2006-03-27 05:33:00,1.74679,1.74714,1.74679,1.74714,50800000.0
2006-03-27 05:34:00,1.74723,1.74732,1.7469,1.74732,100200000.0
2006-03-27 05:35:00,1.74726,1.74729,1.74726,1.74729,8400000.0
2006-03-27 05:36:00,1.74705,1.74705,1.74682,1.74705,104900001.0
2006-03-27 05:37:00,1.7469,1.7469,1.74645,1.74645,23200000.0
2006-03-27 05:38:00,1.74665,1.74665,1.74665,1.74665,18100000.0
2006-03-27 05:39:00,1.74673,1.74676,1.74665,1.74667,56500001.0
2006-03-27 05:40:00,1.74675,1.74679,1.74659,1.74663,81000001.0
2006-03-27 05:41:00,1.74662,1.74669,1.74658,1.74658,72400001.0
2006-03-27 05:42:00,1.74659,1.7466,1.74659,1.7466,20400000.0
2006-03-27 05:43:00,1.7465,1.7465,1.74637,1.74637,60750000.0
2006-03-27 05:44:00,1.74639,1.74652,1.74639,1.74646,19800000.0
2006-03-27 05:45:00,1.74645,1.74645,1.74639,1.74639,81499998.0
2006-03-27 05:46:00,1.7462,1.7462,1.74615,1.74615,3600000.0
2006-03-27 05:47:00,1.746,1.74605,1.746,1.74605,39800000.0
2006-03-27 05:48:00,1.74605,1.74605,1.746,1.74605,112099998.0
2006-03-27 05:49:00,1.74595,1.74616,1.74595,1.74616,30800000.0
2006-03-27 05:50:00,1.74633,1.74637,1.74621,1.74635,98300001.0
2006-03-27 05:51:00,1.74632,1.74642,1.74632,1.74642,13600000.0
2006-03-27 05:52:00,1.74642,1.74651,1.7464,1.7464,121100002.0
2006-03-27 05:53:00,1.74625,1.74625,1.74614,1.74622,64900000.0
2006-03-27 05:54:00,1.74623,1.74623,1.74599,1.74608,106300001.0
2006-03-27 05:55:00,1.746,1.74605,1.746,1.746,24400000.0
2006-03-27 05:56:00,1.74607,1.74607,1.74595,1.746,72400000.0
2006-03-27 05:57:00,1.74602,1.74602,1.74594,1.74602,27300000.0
2006-03-27 05:58:00,1.74602,1.74602,1.74579,1.74582,61200000.0
2006-03-27 05:59:00,1.7458,1.74592,1.74577,1.74589,52200000.0
2006-03-27 06:00:00,1.74588,1.74597,1.74585,1.74587,91999999.0
2006-03-27 06:01:00,1.74598,1.746,1.74594,1.74598,30200000.0
2006-03-27 06:02:00,1.746,1.746,1.74595,1.746,1000000.0
2006-03-27 06:03:00,1.74609,1.74612,1.74599,1.74607,80100000.0
2006-03-27 06:04:00,1.74602,1.74615,1.74602,1.74615,23900000.0
2006-03-27 06:05:00,1.7462,1.74625,1.74618,1.7462,16900000.0
2006-03-27 06:06:00,1.74613,1.74615,1.74603,1.74615,50000000.0
2006-03-27 06:07:00,1.74619,1.74621,1.74604,1.74604,36500000.0
2006-03-27 06:08:00,1.746,1.74605,1.746,1.74605,13400000.0
2006-03-27 06:09:00,1.74602,1.74609,1.74602,1.74608,66200000.0
2006-03-27 06:10:00,1.74615,1.74623,1.74614,1.74619,16700000.0
2006-03-27 06:11:00,1.74618,1.74622,1.74616,1.74619,33200000.0
2006-03-27 06:12:00,1.74625,1.74625,1.74618,1.7462,41200000.0
2006-03-27 06:13:00,1.74622,1.74629,1.74622,1.74628,33900000.0
2006-03-27 06:14:00,1.74631,1.74642,1.74631,1.74642,4400000.0
2006-03-27 06:15:00,1.74643,1.74643,1.74627,1.74637,58999999.0
2006-03-27 06:16:00,1.7463,1.74637,1.74625,1.74625,107799999.0
2006-03-27 06:17:00,1.74633,1.74651,1.7463,1.74642,69600000.0
2006-03-27 06:18:00,1.74648,1.74648,1.74639,1.7464,32000000.0
2006-03-27 06:19:00,1.74621,1.74621,1.74608,1.7462,53950001.0
2006-03-27 06:20:00,1.74619,1.74628,1.74618,1.74627,10700000.0
2006-03-27 06:21:00,1.74617,1.74622,1.74602,1.74602,37670000.0
2006-03-27 06:22:00,1.74598,1.74603,1.74597,1.74597,116200002.0
2006-03-27 06:23:00,1.74601,1.74601,1.74593,1.74593,38900000.0
2006-03-27 06:24:00,1.74597,1.74604,1.74595,1.74595,107700000.0
2006-03-27 06:25:00,1.74596,1.74609,1.7459,1.7459,72199999.0
2006-03-27 06:26:00,1.74586,1.74604,1.74586,1.74604,81400001.0
2006-03-27 06:27:00,1.746,1.74608,1.74598,1.74608,26200000.0
2006-03-27 06:28:00,1.746,1.74607,1.746,1.746,57199999.0
2006-03-27 06:29:00,1.74607,1.74607,1.74607,1.74607,10000000.0
2006-03-27 06:30:00,1.74599,1.74599,1.74589,1.74598,73500002.0
2006-03-27 06:31:00,1.7459,1.74601,1.7459,1.74594,42700000.0
2006-03-27 06:32:00,1.7459,1.7459,1.74587,1.7459,112500000.0
2006-03-27 06:33:00,1.74586,1.74586,1.74582,1.74582,6800000.0
2006-03-27 06:34:00,1.74565,1.74575,1.74565,1.74572,19200000.0
2006-03-27 06:35:00,1.74574,1.74574,1.74571,1.74571,18900000.0
2006-03-27 06:36:00,1.74584,1.74606,1.74584,1.74606,88699998.0
2006-03-27 06:37:00,1.74608,1.74616,1.746,1.7461,97500000.0
2006-03-27 06:38:00,1.74612,1.74612,1.74594,1.74612,82499999.0
2006-03-27 06:39:00,1.74617,1.74618,1.7461,1.7461,122399999.0
2006-03-27 06:40:00,1.74605,1.74605,1.74602,1.74602,19600001.0
2006-03-27 06:41:00,1.74607,1.74613,1.74601,1.74613,60100000.0
2006-03-27 06:42:00,1.74622,1.74622,1.74618,1.74618,8000000.0
2006-03-27 06:43:00,1.74629,1.74638,1.74617,1.74631,63100001.0
2006-03-27 06:44:00,1.74635,1.74649,1.74635,1.74646,28100000.0
2006-03-27 06:45:00,1.74642,1.74653,1.74635,1.74647,67300000.0
2006-03-27 06:46:00,1.74655,1.74655,1.74645,1.74652,30000000.0
2006-03-27 06:47:00,1.74648,1.74654,1.74639,1.74639,62800000.0
2006-03-27 06:48:00,1.74645,1.74645,1.74635,1.74645,30600000.0
2006-03-27 06:49:00,1.74635,1.74635,1.74635,1.74635,4400000.0
2006-03-27 06:50:00,1.7464,1.7464,1.7464,1.7464,2400000.0
2006-03-27 06:51:00,1.7464,1.74647,1.74635,1.7464,86900001.0
2006-03-27 06:52:00,1.74638,1.74643,1.74614,1.74614,50700001.0
2006-03-27 06:53:00,1.7465,1.74657,1.74643,1.74643,23100000.0
2006-03-27 06:54:00,1.7465,1.74653,1.74646,1.74649,47700000.0
2006-03-27 06:55:00,1.74647,1.74666,1.74647,1.74658,36300001.0
2006-03-27 06:56:00,1.74662,1.74678,1.74662,1.74678,38600000.0
2006-03-27 06:57:00,1.74676,1.74676,1.74674,1.74674,15600000.0
2006-03-27 06:58:00,1.74679,1.74681,1.74679,1.74681,44700000.0
2006-03-27 06:59:00,1.74686,1.74693,1.74681,1.74681,38600000.0
2006-03-27 07:00:00,1.74691,1.74691,1.74678,1.74678,53699999.0
2006-03-27 07:01:00,1.74679,1.7469,1.74679,1.74684,56700000.0
2006-03-27 07:02:00,1.74693,1.74695,1.74693,1.74695,23799999.0
2006-03-27 07:03:00,1.7469,1.74694,1.74681,1.74681,74900000.0
2006-03-27 07:04:00,1.74696,1.74699,1.74696,1.74699,8600000.0
2006-03-27 07:05:00,1.74707,1.74715,1.74707,1.7471,17200000.0
2006-03-27 07:06:00,1.7472,1.74737,1.7472,1.74726,44000000.0
2006-03-27 07:07:00,1.74755,1.74795,1.74755,1.74791,81900002.0
2006-03-27 07:08:00,1.74799,1.74822,1.74799,1.74822,37100001.0
2006-03-27 07:09:00,1.74811,1.74811,1.74789,1.74806,63599999.0
2006-03-27 07:10:00,1.74812,1.74818,1.74793,1.74793,36300000.0
2006-03-27 07:11:00,1.74791,1.74794,1.74791,1.74794,32100001.0
2006-03-27 07:12:00,1.74788,1.74788,1.74775,1.74775,27800000.0
2006-03-27 07:13:00,1.7476,1.7476,1.74724,1.74727,85100001.0
2006-03-27 07:14:00,1.74723,1.74731,1.74717,1.7472,102600000.0
2006-03-27 07:15:00,1.74727,1.74733,1.74716,1.74733,28500000.0
2006-03-27 07:16:00,1.74733,1.74733,1.74725,1.74725,15900000.0
2006-03-27 07:17:00,1.7472,1.7472,1.74703,1.7472,44300001.0
2006-03-27 07:18:00,1.74725,1.74739,1.74725,1.74735,34500001.0
2006-03-27 07:19:00,1.7472,1.74725,1.74717,1.74717,75400003.0
2006-03-27 07:20:00,1.74718,1.74725,1.7471,1.74718,54100000.0
2006-03-27 07:21:00,1.74713,1.74748,1.74713,1.74748,77200000.0
2006-03-27 07:22:00,1.74743,1.74743,1.74713,1.74713,31300000.0
2006-03-27 07:23:00,1.74709,1.74709,1.74706,1.74706,7600000.0
2006-03-27 07:24:00,1.7471,1.74715,1.74705,1.7471,62900000.0
2006-03-27 07:25:00,1.74712,1.74724,1.74709,1.7472,62150000.0
2006-03-27 07:26:00,1.74722,1.74733,1.7472,1.74725,105200001.0
2006-03-27 07:27:00,1.74715,1.74725,1.74715,1.74718,53100000.0
2006-03-27 07:28:00,1.74725,1.74733,1.74725,1.74733,23800000.0
2006-03-27 07:29:00,1.74745,1.74745,1.74745,1.74745,21100000.0
2006-03-27 07:30:00,1.74741,1.74741,1.74723,1.74736,76500000.0
2006-03-27 07:31:00,1.74723,1.74723,1.74703,1.74703,60200001.0
2006-03-27 07:32:00,1.74702,1.74709,1.74702,1.74707,62500002.0
2006-03-27 07:33:00,1.74715,1.74715,1.74708,1.74715,112300002.0
2006-03-27 07:34:00,1.7471,1.74719,1.74702,1.74702,83200002.0
2006-03-27 07:35:00,1.74708,1.7472,1.74703,1.74703,141700001.0
2006-03-27 07:36:00,1.74702,1.74715,1.74702,1.74715,40700000.0
2006-03-27 07:37:00,1.74713,1.74713,1.74691,1.74699,44300000.0
2006-03-27 07:38:00,1.74705,1.74714,1.74703,1.74707,27700000.0
2006-03-27 07:39:00,1.74696,1.74696,1.74694,1.74694,15500000.0
2006-03-27 07:40:00,1.74692,1.747,1.74685,1.74692,60399997.0
2006-03-27 07:41:00,1.74695,1.74695,1.7469,1.7469,20300000.0
2006-03-27 07:42:00,1.7469,1.74695,1.74685,1.74685,81100001.0
2006-03-27 07:43:00,1.74693,1.74693,1.74663,1.74663,81699999.0
2006-03-27 07:44:00,1.74667,1.74686,1.74667,1.74681,61500001.0
2006-03-27 07:45:00,1.7467,1.7467,1.74659,1.74659,33700001.0
2006-03-27 07:46:00,1.74654,1.74665,1.7465,1.74665,108199999.0
2006-03-27 07:47:00,1.74669,1.74677,1.74662,1.74677,51700000.0
2006-03-27 07:48:00,1.74682,1.74697,1.74677,1.74694,47700000.0
2006-03-27 07:49:00,1.74693,1.74693,1.74683,1.74688,119499999.0
2006-03-27 07:50:00,1.74693,1.74694,1.74693,1.74694,18200000.0
2006-03-27 07:51:00,1.74692,1.74692,1.74683,1.74683,76200000.0
2006-03-27 07:52:00,1.74684,1.74689,1.74661,1.74662,72200000.0
2006-03-27 07:53:00,1.74651,1.74671,1.74651,1.74663,23600000.0
2006-03-27 07:54:00,1.74674,1.74688,1.74665,1.74687,107899998.0
2006-03-27 07:55:00,1.74695,1.74712,1.74695,1.74706,15600000.0
2006-03-27 07:56:00,1.74729,1.74734,1.74729,1.74734,10300000.0
2006-03-27 07:57:00,1.74718,1.74718,1.74702,1.74702,42700002.0
2006-03-27 07:58:00,1.74673,1.74684,1.74655,1.74655,46400000.0
2006-03-27 07:59:00,1.74636,1.74636,1.74623,1.74634,53600000.0
2006-03-27 08:00:00,1.74611,1.74611,1.74599,1.74599,8500000.0
2006-03-27 08:01:00,1.74587,1.74593,1.7457,1.7457,111500002.0
2006-03-27 08:02:00,1.74575,1.74579,1.74553,1.7457,76800000.0
2006-03-27 08:03:00,1.74574,1.74588,1.74574,1.7458,45399998.0
2006-03-27 08:04:00,1.74575,1.74575,1.74547,1.74555,79600000.0
2006-03-27 08:05:00,1.7456,1.74591,1.74551,1.74591,79999999.0
2006-03-27 08:06:00,1.74575,1.74575,1.74573,1.74573,33499999.0
2006-03-27 08:07:00,1.74549,1.74553,1.74543,1.74547,107200001.0
2006-03-27 08:08:00,1.74548,1.74561,1.74539,1.74561,86799999.0
2006-03-27 08:09:00,1.74558,1.74558,1.74549,1.74558,29700000.0
2006-03-27 08:10:00,1.74552,1.74582,1.74552,1.74582,81700000.0
2006-03-27 08:11:00,1.74578,1.74583,1.74577,1.7458,53900000.0
2006-03-27 08:12:00,1.74582,1.74587,1.74582,1.74587,116100000.0
2006-03-27 08:13:00,1.7459,1.74593,1.74579,1.74583,81700000.0
2006-03-27 08:14:00,1.74582,1.74601,1.74579,1.74589,66700001.0
2006-03-27 08:15:00,1.74595,1.74598,1.74585,1.74598,98199999.0
2006-03-27 08:16:00,1.74598,1.74616,1.74592,1.74612,82400000.0
2006-03-27 08:17:00,1.74605,1.74605,1.74584,1.746,81700000.0
2006-03-27 08:18:00,1.74605,1.74615,1.74605,1.74607,98299999.0
2006-03-27 08:19:00,1.74607,1.74613,1.74558,1.74558,59199999.0
2006-03-27 08:20:00,1.7456,1.7456,1.7455,1.74553,107249999.0
2006-03-27 08:21:00,1.7455,1.74578,1.7455,1.74575,90100000.0
2006-03-27 08:22:00,1.74577,1.74588,1.74571,1.74588,50700000.0
2006-03-27 08:23:00,1.74587,1.74592,1.74575,1.74582,81300000.0
2006-03-27 08:24:00,1.74577,1.74586,1.7457,1.74578,37800001.0
2006-03-27 08:25:00,1.74571,1.74585,1.74571,1.74585,65600001.0
2006-03-27 08:26:00,1.74585,1.74596,1.74585,1.74596,68099999.0
2006-03-27 08:27:00,1.74605,1.74618,1.74605,1.74613,32100000.0
2006-03-27 08:28:00,1.74602,1.74612,1.74597,1.74597,71500000.0
2006-03-27 08:29:00,1.74597,1.74604,1.74594,1.74599,50200000.0
2006-03-27 08:30:00,1.74598,1.74607,1.74594,1.74606,19300000.0
2006-03-27 08:31:00,1.74602,1.74608,1.74596,1.74605,52299999.0
2006-03-27 08:32:00,1.74613,1.74622,1.74613,1.74622,19300000.0
2006-03-27 08:33:00,1.74627,1.74647,1.74627,1.74641,47700001.0
2006-03-27 08:34:00,1.74642,1.7466,1.74642,1.74647,58999999.0
2006-03-27 08:35:00,1.74646,1.74646,1.74634,1.7464,83599999.0
2006-03-27 08:36:00,1.74647,1.74666,1.74647,1.74666,56300000.0
2006-03-27 08:37:00,1.74652,1.74664,1.74652,1.74659,46900000.0
2006-03-27 08:38:00,1.74676,1.74679,1.74676,1.74679,19200000.0
2006-03-27 08:39:00,1.74686,1.74686,1.7466,1.7466,18600000.0
2006-03-27 08:40:00,1.74658,1.74666,1.74651,1.74651,88400000.0
2006-03-27 08:41:00,1.74657,1.74665,1.74652,1.7466,75100001.0
2006-03-27 08:42:00,1.74665,1.74696,1.74657,1.74696,44000000.0
2006-03-27 08:43:00,1.74707,1.74707,1.74668,1.74668,71599999.0
2006-03-27 08:44:00,1.74668,1.74673,1.74664,1.74664,126799999.0
2006-03-27 08:45:00,1.74673,1.74673,1.74661,1.74672,57800001.0
2006-03-27 08:46:00,1.7467,1.7467,1.74648,1.74648,27900000.0
2006-03-27 08:47:00,1.74652,1.74666,1.74635,1.74635,156599998.0
2006-03-27 08:48:00,1.7463,1.7463,1.74604,1.74604,35799999.0
2006-03-27 08:49:00,1.74613,1.74615,1.74606,1.74615,69100000.0
2006-03-27 08:50:00,1.74614,1.74616,1.74607,1.74612,66900000.0
2006-03-27 08:51:00,1.74617,1.74625,1.74606,1.74625,81600001.0
2006-03-27 08:52:00,1.74623,1.7463,1.74623,1.74627,17300000.0
2006-03-27 08:53:00,1.74633,1.74653,1.74633,1.74646,77499998.0
2006-03-27 08:54:00,1.74643,1.74643,1.74633,1.74633,20900000.0
2006-03-27 08:55:00,1.74637,1.74651,1.74637,1.7465,17300000.0
2006-03-27 08:56:00,1.74647,1.74647,1.74634,1.74634,32400000.0
2006-03-27 08:57:00,1.74635,1.74635,1.74615,1.74634,94600000.0
2006-03-27 08:58:00,1.74625,1.74625,1.74609,1.7461,53100000.0
2006-03-27 08:59:00,1.74605,1.74605,1.74574,1.74574,82800000.0
2006-03-27 09:00:00,1.74574,1.74581,1.74572,1.74572,38600000.0
2006-03-27 09:01:00,1.74575,1.74576,1.74563,1.74563,47900001.0
2006-03-27 09:02:00,1.74558,1.74564,1.74556,1.74561,85499998.0
2006-03-27 09:03:00,1.74563,1.74567,1.74553,1.74561,69400000.0
2006-03-27 09:04:00,1.74553,1.74554,1.7454,1.7454,64899999.0
2006-03-27 09:05:00,1.74552,1.74558,1.74552,1.74558,16500000.0
2006-03-27 09:06:00,1.74571,1.74572,1.74564,1.74564,50400000.0
2006-03-27 09:07:00,1.74562,1.74575,1.7456,1.7456,98000000.0
2006-03-27 09:08:00,1.7456,1.74569,1.74555,1.74565,42099999.0
2006-03-27 09:09:00,1.74566,1.74566,1.74544,1.7455,31100000.0
2006-03-27 09:10:00,1.74553,1.74556,1.74544,1.74544,67000001.0
2006-03-27 09:11:00,1.74526,1.7453,1.74516,1.7453,74900001.0
2006-03-27 09:12:00,1.74537,1.74538,1.74519,1.74525,63099999.0
2006-03-27 09:13:00,1.74521,1.74531,1.74521,1.74522,72600000.0
2006-03-27 09:14:00,1.7452,1.74538,1.74504,1.74528,44700000.0
2006-03-27 09:15:00,1.74522,1.74533,1.74522,1.74533,3900000.0
2006-03-27 09:16:00,1.7454,1.74554,1.7454,1.74546,15400000.0
2006-03-27 09:17:00,1.7455,1.7456,1.74549,1.74558,129000001.0
2006-03-27 09:18:00,1.74563,1.74563,1.74554,1.74557,13700000.0
2006-03-27 09:19:00,1.74557,1.74561,1.74556,1.74558,30600001.0
2006-03-27 09:20:00,1.74562,1.7457,1.74554,1.74554,45099999.0
2006-03-27 09:21:00,1.74559,1.74583,1.74559,1.74583,63899999.0
2006-03-27 09:22:00,1.74596,1.74625,1.74596,1.74625,18700000.0
2006-03-27 09:23:00,1.74656,1.74681,1.74656,1.74677,64599999.0
2006-03-27 09:24:00,1.7467,1.7467,1.74617,1.74617,7200000.0
2006-03-27 09:25:00,1.74594,1.74594,1.74569,1.74571,67400000.0
2006-03-27 09:26:00,1.7457,1.74577,1.74553,1.74577,67999999.0
2006-03-27 09:27:00,1.74569,1.74589,1.74559,1.74584,134799999.0
2006-03-27 09:28:00,1.74585,1.74588,1.74563,1.74563,64600000.0
2006-03-27 09:29:00,1.74568,1.74568,1.74546,1.74546,54200000.0
2006-03-27 09:30:00,1.7454,1.74544,1.74534,1.74538,75500001.0
2006-03-27 09:31:00,1.74534,1.74543,1.74528,1.74543,51400000.0
2006-03-27 09:32:00,1.7454,1.7454,1.74536,1.74538,30700000.0
2006-03-27 09:33:00,1.74538,1.74549,1.74536,1.74547,81800000.0
2006-03-27 09:34:00,1.74547,1.7456,1.74544,1.74552,58600000.0
2006-03-27 09:35:00,1.7456,1.74579,1.7456,1.74579,41700000.0
2006-03-27 09:36:00,1.74571,1.74576,1.74552,1.74565,96199999.0
2006-03-27 09:37:00,1.74553,1.74553,1.74534,1.74541,97300000.0
2006-03-27 09:38:00,1.7455,1.74558,1.74545,1.74555,35500001.0
2006-03-27 09:39:00,1.74542,1.74558,1.74542,1.74556,89699998.0
2006-03-27 09:40:00,1.74564,1.74592,1.74564,1.74588,55700001.0
2006-03-27 09:41:00,1.74563,1.74589,1.74563,1.74589,90299998.0
2006-03-27 09:42:00,1.74585,1.74586,1.74573,1.74576,64600001.0
2006-03-27 09:43:00,1.74585,1.74592,1.74585,1.74588,20800000.0
2006-03-27 09:44:00,1.74592,1.74592,1.74579,1.74588,68100000.0
2006-03-27 09:45:00,1.74593,1.74598,1.74584,1.74598,40200000.0
2006-03-27 09:46:00,1.7461,1.7461,1.74594,1.74599,104600002.0
2006-03-27 09:47:00,1.74595,1.74606,1.74594,1.74606,91099999.0
2006-03-27 09:48:00,1.74622,1.74636,1.74622,1.74623,32200000.0
2006-03-27 09:49:00,1.74628,1.74632,1.74626,1.74628,92350001.0
2006-03-27 09:50:00,1.7463,1.74643,1.7463,1.74633,49200000.0
2006-03-27 09:51:00,1.74641,1.74645,1.74641,1.74641,61700000.0
2006-03-27 09:52:00,1.74648,1.74649,1.74642,1.74645,32300000.0
2006-03-27 09:53:00,1.74646,1.74646,1.74646,1.74646,21900000.0
2006-03-27 09:54:00,1.74641,1.74651,1.74638,1.74647,70700000.0
2006-03-27 09:55:00,1.74647,1.74651,1.74633,1.7464,89699999.0
2006-03-27 09:56:00,1.74643,1.74656,1.74633,1.74656,45500000.0
2006-03-27 09:57:00,1.74653,1.74653,1.74637,1.74641,55300000.0
2006-03-27 09:58:00,1.74645,1.74645,1.74635,1.74638,28800000.0
2006-03-27 09:59:00,1.74639,1.74656,1.74639,1.74652,86000001.0
2006-03-27 10:00:00,1.74645,1.74645,1.74624,1.74624,58900000.0
2006-03-27 10:01:00,1.74628,1.7463,1.74608,1.74609,65600000.0
2006-03-27 10:02:00,1.74602,1.74612,1.74598,1.74612,31000000.0
2006-03-27 10:03:00,1.74622,1.74622,1.74611,1.74611,46800000.0
2006-03-27 10:04:00,1.74611,1.74622,1.7461,1.74618,40900000.0
2006-03-27 10:05:00,1.7462,1.74625,1.74618,1.74625,56100000.0
2006-03-27 10:06:00,1.74623,1.74641,1.74618,1.74622,43100000.0
2006-03-27 10:07:00,1.7463,1.74636,1.74629,1.74635,57900000.0
2006-03-27 10:08:00,1.74629,1.74639,1.74625,1.74638,80600000.0
2006-03-27 10:09:00,1.74654,1.74657,1.74648,1.74657,87799997.0
2006-03-27 10:10:00,1.74663,1.74669,1.74654,1.74668,123899999.0
2006-03-27 10:11:00,1.7466,1.7466,1.74655,1.74655,29100000.0
2006-03-27 10:12:00,1.74662,1.74672,1.74662,1.74667,73899999.0
2006-03-27 10:13:00,1.74662,1.74672,1.74662,1.74672,95000000.0
2006-03-27 10:14:00,1.74665,1.74726,1.74665,1.74726,70699999.0
2006-03-27 10:15:00,1.74734,1.74734,1.74725,1.7473,50750000.0
2006-03-27 10:16:00,1.74716,1.74716,1.74679,1.74679,72499999.0
2006-03-27 10:17:00,1.74676,1.74682,1.74667,1.74667,25400000.0
2006-03-27 10:18:00,1.74674,1.7472,1.74674,1.7472,65300001.0
2006-03-27 10:19:00,1.74713,1.74762,1.74713,1.74762,162800001.0
2006-03-27 10:20:00,1.74767,1.74791,1.74767,1.74768,64599999.0
2006-03-27 10:21:00,1.74762,1.74769,1.74762,1.74767,79800001.0
2006-03-27 10:22:00,1.74769,1.74775,1.74764,1.74764,49500000.0
2006-03-27 10:23:00,1.74762,1.74783,1.74762,1.74775,108000000.0
2006-03-27 10:24:00,1.74767,1.74767,1.74752,1.74752,16400000.0
2006-03-27 10:25:00,1.74747,1.74778,1.74747,1.74777,74000000.0
2006-03-27 10:26:00,1.74784,1.74789,1.74778,1.74778,25900000.0
2006-03-27 10:27:00,1.74772,1.74772,1.74759,1.7476,36400000.0
2006-03-27 10:28:00,1.74762,1.74768,1.7476,1.74768,45270000.0
2006-03-27 10:29:00,1.74757,1.74768,1.74752,1.74752,85750000.0
2006-03-27 10:30:00,1.74753,1.7476,1.74752,1.74752,23700000.0
2006-03-27 10:31:00,1.74749,1.74755,1.74747,1.74755,26600000.0
2006-03-27 10:32:00,1.74749,1.74751,1.74745,1.74745,26300000.0
2006-03-27 10:33:00,1.74744,1.74744,1.74741,1.74741,36999999.0
2006-03-27 10:34:00,1.74737,1.74761,1.74737,1.74761,27200000.0
2006-03-27 10:35:00,1.74775,1.74809,1.74775,1.74809,31700001.0
2006-03-27 10:36:00,1.74818,1.74824,1.74812,1.74812,51500000.0
2006-03-27 10:37:00,1.74811,1.74821,1.7481,1.74815,94000000.0
2006-03-27 10:38:00,1.74813,1.74816,1.74806,1.74814,101700000.0
2006-03-27 10:39:00,1.74812,1.74817,1.74796,1.74796,70500000.0
2006-03-27 10:40:00,1.748,1.74806,1.74796,1.74802,78500002.0
2006-03-27 10:41:00,1.74794,1.74795,1.74767,1.74767,53000000.0
2006-03-27 10:42:00,1.74771,1.74771,1.74759,1.74767,30400000.0
2006-03-27 10:43:00,1.74773,1.74773,1.74754,1.74771,53500000.0
2006-03-27 10:44:00,1.7477,1.7477,1.7475,1.74753,62200000.0
2006-03-27 10:45:00,1.74757,1.74776,1.74757,1.7476,53599999.0
2006-03-27 10:46:00,1.74745,1.74751,1.74744,1.74744,95200002.0
2006-03-27 10:47:00,1.74734,1.7474,1.74725,1.7474,76000000.0
2006-03-27 10:48:00,1.74735,1.74735,1.74724,1.7473,46000000.0
2006-03-27 10:49:00,1.74728,1.74728,1.74723,1.74725,19900000.0
2006-03-27 10:50:00,1.74724,1.74737,1.74724,1.74737,46500000.0
2006-03-27 10:51:00,1.74744,1.74744,1.74724,1.74724,81900000.0
2006-03-27 10:52:00,1.74742,1.74742,1.74728,1.74732,44000000.0
2006-03-27 10:53:00,1.74742,1.74773,1.74742,1.74773,22100000.0
2006-03-27 10:54:00,1.74783,1.74783,1.74773,1.74777,19500000.0
2006-03-27 10:55:00,1.7477,1.7477,1.74725,1.74725,67800002.0
2006-03-27 10:56:00,1.74716,1.74717,1.74701,1.74717,67899999.0
2006-03-27 10:57:00,1.74714,1.74722,1.74705,1.74722,56400000.0
2006-03-27 10:58:00,1.74728,1.74733,1.7472,1.74729,65500000.0
2006-03-27 10:59:00,1.74725,1.74737,1.74719,1.74727,64100000.0
2006-03-27 11:00:00,1.74723,1.7474,1.74715,1.7474,36400000.0
2006-03-27 11:01:00,1.74737,1.74741,1.74727,1.74732,47800000.0
2006-03-27 11:02:00,1.74732,1.74739,1.74729,1.74729,105700002.0
2006-03-27 11:03:00,1.74729,1.74729,1.74716,1.7472,46200001.0
2006-03-27 11:04:00,1.74713,1.74713,1.74699,1.74702,24500000.0
2006-03-27 11:05:00,1.74707,1.74712,1.74695,1.74706,113500001.0
2006-03-27 11:06:00,1.74717,1.74717,1.74709,1.74712,44300000.0
2006-03-27 11:07:00,1.74717,1.74736,1.74715,1.74725,51000000.0
2006-03-27 11:08:00,1.74728,1.7474,1.74724,1.74731,70200000.0
2006-03-27 11:09:00,1.74732,1.74742,1.74732,1.74734,74900001.0
2006-03-27 11:10:00,1.74732,1.74743,1.74729,1.74743,45300000.0
2006-03-27 11:11:00,1.7474,1.7474,1.74725,1.74737,50599999.0
2006-03-27 11:12:00,1.74742,1.74748,1.74737,1.74737,37400000.0
2006-03-27 11:13:00,1.74747,1.74767,1.74747,1.74765,80200001.0
2006-03-27 11:14:00,1.74754,1.74754,1.74743,1.74749,30700000.0
2006-03-27 11:15:00,1.74744,1.74744,1.74731,1.74731,21400000.0
2006-03-27 11:16:00,1.74711,1.74721,1.74699,1.74721,37200000.0
2006-03-27 11:17:00,1.74717,1.74717,1.74707,1.74707,5300000.0
2006-03-27 11:18:00,1.74703,1.74703,1.74681,1.747,52599999.0
2006-03-27 11:19:00,1.74693,1.74693,1.74682,1.74682,143000002.0
2006-03-27 11:20:00,1.74674,1.74674,1.74661,1.74661,16400000.0
2006-03-27 11:21:00,1.74657,1.74661,1.74653,1.74661,64900000.0
2006-03-27 11:22:00,1.7466,1.74664,1.74641,1.74654,122899998.0
2006-03-27 11:23:00,1.74667,1.74681,1.74667,1.74674,58200000.0
2006-03-27 11:24:00,1.74675,1.74687,1.7467,1.7468,45000000.0
2006-03-27 11:25:00,1.74667,1.74675,1.74665,1.7467,76000002.0
2006-03-27 11:26:00,1.7467,1.7467,1.7464,1.7464,39200000.0
2006-03-27 11:27:00,1.7464,1.7466,1.7464,1.74651,79100000.0
2006-03-27 11:28:00,1.74657,1.74659,1.74647,1.74648,53800000.0
2006-03-27 11:29:00,1.74645,1.7466,1.74641,1.7466,74000000.0
2006-03-27 11:30:00,1.74656,1.74658,1.74638,1.74657,105500001.0
2006-03-27 11:31:00,1.74653,1.74657,1.74643,1.74652,139300000.0
2006-03-27 11:32:00,1.74655,1.74694,1.74653,1.74694,26900000.0
2006-03-27 11:33:00,1.7469,1.7469,1.7468,1.74688,36700000.0
2006-03-27 11:34:00,1.74683,1.74691,1.74672,1.74691,46600000.0
2006-03-27 11:35:00,1.74687,1.74687,1.74675,1.74678,104799999.0
2006-03-27 11:36:00,1.74669,1.74682,1.74669,1.74678,79100001.0
2006-03-27 11:37:00,1.74678,1.74687,1.74673,1.74673,37000000.0
2006-03-27 11:38:00,1.74679,1.74713,1.74678,1.74713,52100000.0
2006-03-27 11:39:00,1.74713,1.74713,1.747,1.747,37500000.0
2006-03-27 11:40:00,1.74695,1.74705,1.7467,1.74676,50500000.0
2006-03-27 11:41:00,1.74673,1.74683,1.74668,1.74683,38100000.0
2006-03-27 11:42:00,1.7469,1.74697,1.74685,1.7469,141200001.0
2006-03-27 11:43:00,1.74685,1.74685,1.74669,1.7467,77300002.0
2006-03-27 11:44:00,1.74674,1.74683,1.74668,1.74683,29500000.0
2006-03-27 11:45:00,1.74676,1.74682,1.74672,1.74678,66000000.0
2006-03-27 11:46:00,1.74684,1.74684,1.74671,1.74678,109100001.0
2006-03-27 11:47:00,1.74688,1.74688,1.74671,1.74676,90299999.0
2006-03-27 11:48:00,1.74674,1.74674,1.74657,1.74666,95400001.0
2006-03-27 11:49:00,1.74658,1.74662,1.74655,1.74662,47099999.0
2006-03-27 11:50:00,1.74664,1.74665,1.74647,1.7465,75900000.0
2006-03-27 11:51:00,1.7465,1.74656,1.74643,1.74645,34700001.0
2006-03-27 11:52:00,1.74638,1.74642,1.74633,1.74641,85299999.0
2006-03-27 11:53:00,1.74634,1.74644,1.7463,1.74644,32100000.0
2006-03-27 11:54:00,1.7464,1.74643,1.74629,1.74629,112900003.0
2006-03-27 11:55:00,1.74632,1.74639,1.74628,1.74635,76100000.0
2006-03-27 11:56:00,1.74632,1.74632,1.74623,1.74631,40000000.0
2006-03-27 11:57:00,1.74625,1.74638,1.74618,1.74638,86699999.0
2006-03-27 11:58:00,1.74631,1.74637,1.7462,1.7462,58599998.0
2006-03-27 11:59:00,1.7462,1.74625,1.74618,1.74625,53050000.0
2006-03-27 12:00:00,1.74621,1.74621,1.74582,1.7459,85900001.0
2006-03-27 12:01:00,1.74586,1.7459,1.74573,1.74573,87500000.0
2006-03-27 12:02:00,1.7459,1.74605,1.74576,1.7458,76400000.0
2006-03-27 12:03:00,1.74573,1.74573,1.74563,1.74565,31700000.0
2006-03-27 12:04:00,1.74567,1.7459,1.74567,1.7459,97700001.0
2006-03-27 12:05:00,1.74602,1.74609,1.74589,1.74609,62300001.0
2006-03-27 12:06:00,1.74608,1.74616,1.74605,1.74608,65200000.0
2006-03-27 12:07:00,1.74609,1.74609,1.74602,1.74605,73500000.0
2006-03-27 12:08:00,1.74603,1.74607,1.74596,1.74607,51699999.0
2006-03-27 12:09:00,1.74607,1.74613,1.74604,1.74613,59600002.0
2006-03-27 12:10:00,1.7461,1.7461,1.74597,1.7461,109000001.0
2006-03-27 12:11:00,1.74607,1.7461,1.74601,1.74601,95299999.0
2006-03-27 12:12:00,1.74602,1.74611,1.74602,1.74605,60099999.0
2006-03-27 12:13:00,1.74605,1.74612,1.74605,1.74605,82500001.0
2006-03-27 12:14:00,1.74605,1.74613,1.74603,1.74609,39600001.0
2006-03-27 12:15:00,1.74611,1.74611,1.74604,1.74604,17800000.0
2006-03-27 12:16:00,1.74606,1.74611,1.74599,1.74607,16300000.0
2006-03-27 12:17:00,1.7461,1.74615,1.74606,1.74615,63699998.0
2006-03-27 12:18:00,1.74617,1.74619,1.74615,1.74619,3700000.0
2006-03-27 12:19:00,1.74623,1.74623,1.74606,1.7461,68850000.0
2006-03-27 12:20:00,1.74622,1.74633,1.74619,1.74633,53800000.0
2006-03-27 12:21:00,1.74629,1.74629,1.74618,1.74627,62000000.0
2006-03-27 12:22:00,1.74625,1.74633,1.74615,1.74633,92100000.0
2006-03-27 12:23:00,1.74637,1.74643,1.74636,1.74636,14300000.0
2006-03-27 12:24:00,1.74635,1.74638,1.74631,1.74633,91400000.0
2006-03-27 12:25:00,1.74632,1.74641,1.74631,1.74635,49000001.0
2006-03-27 12:26:00,1.74638,1.74639,1.74632,1.74638,50800001.0
2006-03-27 12:27:00,1.7464,1.74645,1.7464,1.74645,22899999.0
2006-03-27 12:28:00,1.74649,1.74653,1.74641,1.74642,96599998.0
2006-03-27 12:29:00,1.74646,1.74653,1.74642,1.74649,77700001.0
2006-03-27 12:30:00,1.74653,1.74653,1.74642,1.74648,59000000.0
2006-03-27 12:31:00,1.74648,1.74648,1.74638,1.7464,97700001.0
2006-03-27 12:32:00,1.74637,1.74643,1.74631,1.74635,75200000.0
2006-03-27 12:33:00,1.74643,1.74653,1.74638,1.74653,26500000.0
2006-03-27 12:34:00,1.74655,1.74655,1.74645,1.74645,33299999.0
2006-03-27 12:35:00,1.74651,1.74653,1.74637,1.74645,46700000.0
2006-03-27 12:36:00,1.74649,1.74668,1.74643,1.74668,58599999.0
2006-03-27 12:37:00,1.74651,1.74651,1.74647,1.74648,45700001.0
2006-03-27 12:38:00,1.74628,1.74628,1.74597,1.74608,48500001.0
2006-03-27 12:39:00,1.74609,1.74622,1.74598,1.7461,41100000.0
2006-03-27 12:40:00,1.74611,1.74617,1.74604,1.74606,57900000.0
2006-03-27 12:41:00,1.74595,1.74612,1.74595,1.74612,44400000.0
2006-03-27 12:42:00,1.74615,1.74621,1.74604,1.74604,34000000.0
2006-03-27 12:43:00,1.74601,1.74605,1.74597,1.74605,73600000.0
2006-03-27 12:44:00,1.74604,1.74617,1.74604,1.74613,55200001.0
2006-03-27 12:45:00,1.74621,1.74622,1.74603,1.74609,64599999.0
2006-03-27 12:46:00,1.74612,1.74627,1.74612,1.74627,62600000.0
2006-03-27 12:47:00,1.74632,1.74654,1.74629,1.7465,83700000.0
2006-03-27 12:48:00,1.74652,1.7466,1.74643,1.74643,53299999.0
2006-03-27 12:49:00,1.74642,1.74644,1.74618,1.74636,126600001.0
2006-03-27 12:50:00,1.74641,1.74641,1.74618,1.74627,76700001.0
2006-03-27 12:51:00,1.74616,1.74625,1.74614,1.74625,72900000.0
2006-03-27 12:52:00,1.74618,1.74625,1.74618,1.7462,62300000.0
2006-03-27 12:53:00,1.74618,1.74623,1.74612,1.74615,44700000.0
2006-03-27 12:54:00,1.7461,1.74615,1.74601,1.74611,55800001.0
2006-03-27 12:55:00,1.74611,1.74623,1.74611,1.74623,51346994.0
2006-03-27 12:56:00,1.74614,1.74616,1.746,1.74614,105099997.0
2006-03-27 12:57:00,1.74618,1.74625,1.74618,1.74625,18299999.0
2006-03-27 12:58:00,1.74627,1.74632,1.7461,1.7461,63100000.0
2006-03-27 12:59:00,1.7461,1.74618,1.74586,1.74604,43700000.0
2006-03-27 13:00:00,1.74603,1.74603,1.74584,1.74588,76700000.0
2006-03-27 13:01:00,1.74575,1.74607,1.74575,1.74606,120600000.0
2006-03-27 13:02:00,1.74598,1.74612,1.74598,1.74599,65000000.0
2006-03-27 13:03:00,1.74598,1.74598,1.74575,1.74575,32200000.0
2006-03-27 13:04:00,1.74574,1.74617,1.74574,1.74617,99300000.0
2006-03-27 13:05:00,1.74623,1.74633,1.74623,1.74625,69200002.0
2006-03-27 13:06:00,1.74637,1.74642,1.74624,1.74627,67599998.0
2006-03-27 13:07:00,1.74633,1.74646,1.74633,1.7464,98769999.0
2006-03-27 13:08:00,1.74647,1.74661,1.74645,1.74661,55400000.0
2006-03-27 13:09:00,1.74655,1.74668,1.74655,1.74668,38400001.0
2006-03-27 13:10:00,1.74665,1.7467,1.74663,1.74663,26800000.0
2006-03-27 13:11:00,1.74659,1.74668,1.74659,1.74668,41700000.0
2006-03-27 13:12:00,1.7467,1.7467,1.74656,1.74665,37800000.0
2006-03-27 13:13:00,1.74648,1.74666,1.74648,1.74666,32300000.0
2006-03-27 13:14:00,1.74661,1.74671,1.74657,1.74671,55100001.0
2006-03-27 13:15:00,1.74677,1.74683,1.74671,1.74678,67699999.0
2006-03-27 13:16:00,1.74682,1.74683,1.74679,1.74681,53300001.0
2006-03-27 13:17:00,1.74683,1.74683,1.74669,1.74676,40000000.0
2006-03-27 13:18:00,1.74677,1.7468,1.74662,1.74665,75600000.0
2006-03-27 13:19:00,1.74675,1.74692,1.74675,1.74692,40600000.0
2006-03-27 13:20:00,1.74685,1.74689,1.74672,1.74672,46600000.0
2006-03-27 13:21:00,1.74673,1.74676,1.74661,1.74668,79400000.0
2006-03-27 13:22:00,1.74664,1.74666,1.74641,1.74641,108800001.0
2006-03-27 13:23:00,1.74643,1.74665,1.74643,1.74665,49400001.0
2006-03-27 13:24:00,1.74664,1.74673,1.7466,1.74663,22500000.0
2006-03-27 13:25:00,1.74664,1.74666,1.74661,1.74666,42300000.0
2006-03-27 13:26:00,1.74665,1.74665,1.74655,1.74655,64700000.0
2006-03-27 13:27:00,1.7466,1.74668,1.74655,1.74665,74099998.0
2006-03-27 13:28:00,1.74663,1.74673,1.74663,1.74668,44300000.0
2006-03-27 13:29:00,1.7467,1.74675,1.74662,1.74673,114599999.0
2006-03-27 13:30:00,1.74674,1.74681,1.74674,1.74675,121600001.0
2006-03-27 13:31:00,1.74683,1.74684,1.74676,1.74684,83100000.0
2006-03-27 13:32:00,1.74684,1.74689,1.74684,1.74689,46399999.0
2006-03-27 13:33:00,1.74688,1.74692,1.74683,1.74688,65000000.0
2006-03-27 13:34:00,1.74691,1.74701,1.74691,1.74695,86200001.0
2006-03-27 13:35:00,1.747,1.74711,1.747,1.7471,18700000.0
2006-03-27 13:36:00,1.74718,1.74724,1.74717,1.7472,142799999.0
2006-03-27 13:37:00,1.74723,1.74739,1.74723,1.7473,44800000.0
2006-03-27 13:38:00,1.74738,1.74741,1.74726,1.74728,92200002.0
2006-03-27 13:39:00,1.74723,1.74739,1.74722,1.74738,56100001.0
2006-03-27 13:40:00,1.7475,1.74763,1.74748,1.74757,77000000.0
2006-03-27 13:41:00,1.74758,1.74758,1.74745,1.74745,49999999.0
2006-03-27 13:42:00,1.74743,1.74755,1.74739,1.74755,45100000.0
2006-03-27 13:43:00,1.74744,1.74744,1.74703,1.7471,43900000.0
2006-03-27 13:44:00,1.74702,1.74702,1.74666,1.7467,61300000.0
2006-03-27 13:45:00,1.74667,1.74671,1.74655,1.74663,108200000.0
2006-03-27 13:46:00,1.74664,1.74686,1.74664,1.74686,26000000.0
2006-03-27 13:47:00,1.74694,1.74708,1.74694,1.74699,46200000.0
2006-03-27 13:48:00,1.74705,1.74727,1.74705,1.74712,82100000.0
2006-03-27 13:49:00,1.74714,1.74714,1.74697,1.74712,70099999.0
2006-03-27 13:50:00,1.74712,1.74718,1.74711,1.74718,27600000.0
2006-03-27 13:51:00,1.74724,1.7473,1.74718,1.7472,113600001.0
2006-03-27 13:52:00,1.74727,1.74731,1.74713,1.74713,104099999.0
2006-03-27 13:53:00,1.74706,1.74717,1.74706,1.74715,58600001.0
2006-03-27 13:54:00,1.74708,1.74717,1.74705,1.74717,44899999.0
2006-03-27 13:55:00,1.74714,1.74714,1.74707,1.74714,44700000.0
2006-03-27 13:56:00,1.74718,1.74718,1.74705,1.74713,87300000.0
2006-03-27 13:57:00,1.74723,1.74728,1.74723,1.74725,14500000.0
2006-03-27 13:58:00,1.74721,1.74723,1.74715,1.74715,42400000.0
2006-03-27 13:59:00,1.74717,1.7472,1.74712,1.74712,79499999.0
2006-03-27 14:00:00,1.74714,1.74714,1.74704,1.74707,37700001.0
2006-03-27 14:01:00,1.7472,1.74733,1.74718,1.74729,38800000.0
2006-03-27 14:02:00,1.7473,1.74735,1.7473,1.7473,88600000.0
2006-03-27 14:03:00,1.7474,1.7474,1.74735,1.74735,37699999.0
2006-03-27 14:04:00,1.74735,1.7474,1.74732,1.74739,43199999.0
2006-03-27 14:05:00,1.74733,1.74737,1.74729,1.74737,56700000.0
2006-03-27 14:06:00,1.74732,1.74732,1.74724,1.74725,15800000.0
2006-03-27 14:07:00,1.74725,1.74731,1.7472,1.74721,54300001.0
2006-03-27 14:08:00,1.74719,1.74719,1.747,1.74703,53700001.0
2006-03-27 14:09:00,1.74708,1.74714,1.74701,1.74707,55800000.0
2006-03-27 14:10:00,1.74706,1.74706,1.74685,1.74699,50000000.0
2006-03-27 14:11:00,1.74692,1.74701,1.74692,1.74694,39700000.0
2006-03-27 14:12:00,1.74701,1.74701,1.7469,1.74691,120600000.0
2006-03-27 14:13:00,1.74692,1.74692,1.74667,1.74672,69800000.0
2006-03-27 14:14:00,1.74672,1.74696,1.74672,1.74696,74999999.0
2006-03-27 14:15:00,1.7469,1.7469,1.74665,1.74677,35500000.0
2006-03-27 14:16:00,1.7468,1.7468,1.7468,1.7468,39600000.0
2006-03-27 14:17:00,1.74688,1.74698,1.74684,1.74686,31500000.0
2006-03-27 14:18:00,1.74694,1.74705,1.74691,1.74691,33100000.0
2006-03-27 14:19:00,1.74699,1.74709,1.74699,1.747,73000001.0
2006-03-27 14:20:00,1.74695,1.7471,1.74695,1.7471,50000000.0
2006-03-27 14:21:00,1.74697,1.74706,1.74697,1.747,58700001.0
2006-03-27 14:22:00,1.74698,1.74698,1.74686,1.74686,36200000.0
2006-03-27 14:23:00,1.74691,1.74703,1.74691,1.74703,31200000.0
2006-03-27 14:24:00,1.74699,1.74703,1.74683,1.74685,35900000.0
2006-03-27 14:25:00,1.7469,1.74703,1.7469,1.74696,80100001.0
2006-03-27 14:26:00,1.74704,1.74704,1.74689,1.74695,79300000.0
2006-03-27 14:27:00,1.74696,1.74702,1.74696,1.74698,84500000.0
2006-03-27 14:28:00,1.74687,1.74703,1.74687,1.74702,49000000.0
2006-03-27 14:29:00,1.74703,1.74703,1.74688,1.7469,51500000.0
2006-03-27 14:30:00,1.74693,1.74694,1.74674,1.7468,88200000.0
2006-03-27 14:31:00,1.7468,1.74693,1.7468,1.74689,17500000.0
2006-03-27 14:32:00,1.747,1.74713,1.747,1.74707,44000000.0
2006-03-27 14:33:00,1.74692,1.74708,1.74689,1.74706,46400000.0
2006-03-27 14:34:00,1.74706,1.74718,1.74705,1.74713,31900000.0
2006-03-27 14:35:00,1.74701,1.74701,1.74697,1.74697,28100000.0
2006-03-27 14:36:00,1.74705,1.74711,1.74697,1.74707,83399998.0
2006-03-27 14:37:00,1.74712,1.74735,1.74712,1.74723,91499998.0
2006-03-27 14:38:00,1.7472,1.74727,1.7472,1.74721,78900001.0
2006-03-27 14:39:00,1.74725,1.74725,1.74715,1.7472,68500001.0
2006-03-27 14:40:00,1.74724,1.74735,1.74716,1.74735,66299998.0
2006-03-27 14:41:00,1.74745,1.74758,1.74741,1.74758,90200000.0
2006-03-27 14:42:00,1.74764,1.74769,1.74758,1.74761,73500000.0
2006-03-27 14:43:00,1.74763,1.74774,1.74754,1.74764,108700001.0
2006-03-27 14:44:00,1.74777,1.7478,1.7476,1.7478,58450000.0
2006-03-27 14:45:00,1.74776,1.74776,1.74754,1.74754,80100000.0
2006-03-27 14:46:00,1.74747,1.74751,1.74747,1.74748,53799999.0
2006-03-27 14:47:00,1.7474,1.74748,1.74733,1.74737,112599999.0
2006-03-27 14:48:00,1.74742,1.74751,1.7474,1.7474,26500000.0
2006-03-27 14:49:00,1.74745,1.74752,1.74739,1.74742,60899999.0
2006-03-27 14:50:00,1.74747,1.7475,1.74739,1.74745,60199999.0
2006-03-27 14:51:00,1.74742,1.74743,1.74725,1.74738,77400000.0
2006-03-27 14:52:00,1.74735,1.74742,1.74733,1.74733,32700000.0
2006-03-27 14:53:00,1.74729,1.7474,1.7472,1.74736,80199999.0
2006-03-27 14:54:00,1.74736,1.74736,1.74712,1.74712,60700000.0
2006-03-27 14:55:00,1.74704,1.74704,1.74691,1.74693,83000001.0
2006-03-27 14:56:00,1.74693,1.74701,1.74692,1.747,26600000.0
2006-03-27 14:57:00,1.74698,1.74702,1.74675,1.74675,65600000.0
2006-03-27 14:58:00,1.74673,1.74673,1.74654,1.74664,69300000.0
2006-03-27 14:59:00,1.74665,1.7468,1.74665,1.74672,69400000.0
2006-03-27 15:00:00,1.7467,1.74682,1.7467,1.74682,75300000.0
2006-03-27 15:01:00,1.74681,1.74701,1.74681,1.74692,43399999.0
2006-03-27 15:02:00,1.74696,1.74708,1.74695,1.74695,77000000.0
2006-03-27 15:03:00,1.74697,1.74705,1.74693,1.74705,53200001.0
2006-03-27 15:04:00,1.74696,1.74696,1.74694,1.74694,15200000.0
2006-03-27 15:05:00,1.74689,1.74701,1.74689,1.74701,57199999.0
2006-03-27 15:06:00,1.74695,1.747,1.74685,1.7469,98499999.0
2006-03-27 15:07:00,1.74689,1.74692,1.74684,1.74692,77000001.0
2006-03-27 15:08:00,1.7469,1.7469,1.74675,1.74685,17900000.0
2006-03-27 15:09:00,1.74687,1.74687,1.74664,1.74667,97700000.0
2006-03-27 15:10:00,1.74657,1.7466,1.7464,1.74643,65900001.0
2006-03-27 15:11:00,1.74642,1.74653,1.74637,1.74637,62599998.0
2006-03-27 15:12:00,1.74643,1.74652,1.74643,1.74652,14300000.0
2006-03-27 15:13:00,1.74664,1.74664,1.74649,1.74656,54100000.0
2006-03-27 15:14:00,1.74641,1.74645,1.74619,1.7463,52299999.0
2006-03-27 15:15:00,1.74627,1.74634,1.74617,1.74634,87500002.0
2006-03-27 15:16:00,1.7463,1.74642,1.74628,1.74642,22800000.0
2006-03-27 15:17:00,1.74639,1.74652,1.74637,1.74652,40100000.0
2006-03-27 15:18:00,1.7466,1.74668,1.74656,1.74657,92600001.0
2006-03-27 15:19:00,1.7465,1.74666,1.74649,1.74654,65500000.0
2006-03-27 15:20:00,1.74658,1.74665,1.74656,1.74664,50699999.0
2006-03-27 15:21:00,1.74672,1.74694,1.74671,1.74694,37699999.0
2006-03-27 15:22:00,1.74709,1.74747,1.74709,1.74747,38900000.0
2006-03-27 15:23:00,1.74765,1.74794,1.74761,1.74794,115200001.0
2006-03-27 15:24:00,1.748,1.748,1.7478,1.74791,68800002.0
2006-03-27 15:25:00,1.7479,1.7479,1.74771,1.74771,65900000.0
2006-03-27 15:26:00,1.74772,1.74783,1.74767,1.74769,29500000.0
2006-03-27 15:27:00,1.74767,1.74796,1.74767,1.74786,70900001.0
2006-03-27 15:28:00,1.74788,1.74791,1.74777,1.7478,140900000.0
2006-03-27 15:29:00,1.74782,1.74782,1.7476,1.7476,82700001.0
2006-03-27 15:30:00,1.74757,1.7477,1.74757,1.7476,44500000.0
2006-03-27 15:31:00,1.74768,1.74772,1.74763,1.74769,37100000.0
2006-03-27 15:32:00,1.74756,1.74781,1.74756,1.74773,54599999.0
2006-03-27 15:33:00,1.74782,1.74784,1.74775,1.74775,83900000.0
2006-03-27 15:34:00,1.7477,1.7478,1.7477,1.74771,76399999.0
2006-03-27 15:35:00,1.74774,1.74774,1.74752,1.74757,71700000.0
2006-03-27 15:36:00,1.74748,1.74755,1.74748,1.74755,29900000.0
2006-03-27 15:37:00,1.74755,1.74755,1.74744,1.74748,62700000.0
2006-03-27 15:38:00,1.7475,1.74768,1.7475,1.74763,61800000.0
2006-03-27 15:39:00,1.74767,1.74774,1.74767,1.7477,66499998.0
2006-03-27 15:40:00,1.74769,1.74769,1.7476,1.74761,99599999.0
2006-03-27 15:41:00,1.74758,1.7476,1.74757,1.74757,29300000.0
2006-03-27 15:42:00,1.74752,1.74759,1.74746,1.74759,56300000.0
2006-03-27 15:43:00,1.74762,1.74788,1.74762,1.74781,31000000.0
2006-03-27 15:44:00,1.74783,1.7479,1.74783,1.7479,85499999.0
2006-03-27 15:45:00,1.74791,1.74793,1.74778,1.74778,75299999.0
2006-03-27 15:46:00,1.74771,1.74771,1.74761,1.74763,61999999.0
2006-03-27 15:47:00,1.74757,1.74783,1.74757,1.74776,56400000.0
2006-03-27 15:48:00,1.74795,1.74795,1.74782,1.7479,143700000.0
2006-03-27 15:49:00,1.74787,1.74794,1.74786,1.74794,88400001.0
2006-03-27 15:50:00,1.74792,1.74801,1.74789,1.74789,21200000.0
2006-03-27 15:51:00,1.74797,1.74801,1.74792,1.74801,51900000.0
2006-03-27 15:52:00,1.74793,1.74801,1.7479,1.74792,78699999.0
2006-03-27 15:53:00,1.74798,1.74811,1.74798,1.74798,100800001.0
2006-03-27 15:54:00,1.74795,1.748,1.74795,1.74799,63600000.0
2006-03-27 15:55:00,1.74807,1.74813,1.74806,1.74813,20300000.0
2006-03-27 15:56:00,1.74813,1.74813,1.74805,1.74806,17900000.0
2006-03-27 15:57:00,1.74815,1.74818,1.74805,1.74818,36200001.0
2006-03-27 15:58:00,1.74813,1.74833,1.74813,1.74833,25600000.0
2006-03-27 15:59:00,1.74836,1.7485,1.74836,1.74845,122700002.0
2006-03-27 16:00:00,1.74848,1.74889,1.74848,1.74886,80199999.0
2006-03-27 16:01:00,1.74885,1.7489,1.74871,1.74877,153499999.0
2006-03-27 16:02:00,1.74869,1.74873,1.74857,1.74857,115100002.0
2006-03-27 16:03:00,1.74858,1.74876,1.74857,1.74857,68100000.0
2006-03-27 16:04:00,1.74846,1.74856,1.7484,1.74855,162999999.0
2006-03-27 16:05:00,1.74854,1.74857,1.74845,1.74849,41100001.0
2006-03-27 16:06:00,1.74867,1.74872,1.7485,1.74858,97300000.0
2006-03-27 16:07:00,1.74862,1.74866,1.74862,1.74866,46400000.0
2006-03-27 16:08:00,1.7487,1.7488,1.74868,1.7487,65150000.0
2006-03-27 16:09:00,1.74871,1.74876,1.74865,1.74875,57300001.0
2006-03-27 16:10:00,1.74862,1.74866,1.74858,1.7486,55200000.0
2006-03-27 16:11:00,1.74858,1.74858,1.74838,1.74841,44100000.0
2006-03-27 16:12:00,1.74829,1.74843,1.74829,1.74842,89600001.0
2006-03-27 16:13:00,1.74839,1.74851,1.74831,1.74851,81800000.0
2006-03-27 16:14:00,1.74845,1.74856,1.74843,1.74855,51800001.0
2006-03-27 16:15:00,1.7486,1.74896,1.7486,1.74895,44400000.0
2006-03-27 16:16:00,1.74888,1.74891,1.74883,1.74883,21500000.0
2006-03-27 16:17:00,1.74897,1.74897,1.74885,1.74892,74299999.0
2006-03-27 16:18:00,1.74892,1.74901,1.7489,1.74901,57100000.0
2006-03-27 16:19:00,1.74904,1.74928,1.74904,1.7492,112599997.0
2006-03-27 16:20:00,1.74914,1.74914,1.74901,1.74901,5600000.0
2006-03-27 16:21:00,1.74882,1.74882,1.74859,1.7487,49799999.0
2006-03-27 16:22:00,1.74867,1.74867,1.74848,1.74853,82099999.0
2006-03-27 16:23:00,1.74838,1.74838,1.74818,1.74832,45800000.0
2006-03-27 16:24:00,1.7483,1.74833,1.74824,1.74833,39199999.0
2006-03-27 16:25:00,1.74824,1.74824,1.74808,1.74812,27900000.0
2006-03-27 16:26:00,1.74811,1.74824,1.74811,1.74817,58699999.0
2006-03-27 16:27:00,1.74812,1.74822,1.74812,1.74813,75099999.0
2006-03-27 16:28:00,1.74805,1.74806,1.74791,1.74791,37600000.0
2006-03-27 16:29:00,1.74785,1.74785,1.74767,1.74783,66000000.0
2006-03-27 16:30:00,1.74775,1.74785,1.74775,1.7478,43500000.0
2006-03-27 16:31:00,1.74782,1.74789,1.74752,1.74757,57199999.0
2006-03-27 16:32:00,1.74757,1.74759,1.7475,1.7475,124200001.0
2006-03-27 16:33:00,1.74744,1.74744,1.74726,1.74726,35400000.0
2006-03-27 16:34:00,1.7473,1.74732,1.74725,1.74728,130499998.0
2006-03-27 16:35:00,1.7474,1.74769,1.7474,1.74769,19800000.0
2006-03-27 16:36:00,1.74766,1.74777,1.74754,1.74775,61400000.0
2006-03-27 16:37:00,1.74784,1.74806,1.74784,1.74806,66000001.0
2006-03-27 16:38:00,1.74798,1.74815,1.74798,1.74815,53499999.0
2006-03-27 16:39:00,1.7481,1.74847,1.7481,1.74839,80200001.0
2006-03-27 16:40:00,1.74833,1.74843,1.7483,1.74834,74700000.0
2006-03-27 16:41:00,1.74813,1.74847,1.74813,1.74831,156100001.0
2006-03-27 16:42:00,1.74833,1.74836,1.74826,1.74829,26200000.0
2006-03-27 16:43:00,1.74817,1.74817,1.74815,1.74815,10400000.0
2006-03-27 16:44:00,1.74828,1.74831,1.7481,1.7481,99000001.0
2006-03-27 16:45:00,1.7482,1.74822,1.7482,1.74822,17900000.0
2006-03-27 16:46:00,1.74842,1.74842,1.74823,1.74833,93100001.0
2006-03-27 16:47:00,1.74832,1.74844,1.74829,1.74829,43900000.0
2006-03-27 16:48:00,1.74822,1.74829,1.74817,1.74827,42000000.0
2006-03-27 16:49:00,1.74826,1.74826,1.74819,1.74819,22700000.0
2006-03-27 16:50:00,1.7482,1.74825,1.74812,1.74812,111900001.0
2006-03-27 16:51:00,1.74814,1.74834,1.74814,1.74828,37800000.0
2006-03-27 16:52:00,1.74824,1.74824,1.74821,1.74823,43000000.0
2006-03-27 16:53:00,1.74823,1.74827,1.74815,1.74818,100099999.0
2006-03-27 16:54:00,1.74812,1.74826,1.74812,1.74826,91000000.0
2006-03-27 16:55:00,1.7483,1.7483,1.74818,1.74829,71000000.0
2006-03-27 16:56:00,1.74827,1.7484,1.74827,1.7483,66600001.0
2006-03-27 16:57:00,1.7484,1.74852,1.74831,1.74852,91899998.0
2006-03-27 16:58:00,1.74848,1.74848,1.74836,1.74838,39800000.0
2006-03-27 16:59:00,1.74824,1.74824,1.74797,1.74798,51100000.0
2006-03-27 17:00:00,1.74772,1.74772,1.7474,1.7474,53700000.0
2006-03-27 17:01:00,1.74745,1.7475,1.74731,1.74732,47899999.0
2006-03-27 17:02:00,1.74734,1.74741,1.74721,1.74721,121999998.0
2006-03-27 17:03:00,1.74728,1.74752,1.74728,1.74745,38800000.0
2006-03-27 17:04:00,1.74743,1.74755,1.74734,1.74735,104800000.0
2006-03-27 17:05:00,1.74729,1.74738,1.74729,1.74729,36499999.0
2006-03-27 17:06:00,1.74731,1.74743,1.74726,1.74743,34700000.0
2006-03-27 17:07:00,1.74743,1.74761,1.74743,1.74753,86999999.0
2006-03-27 17:08:00,1.74759,1.74759,1.74756,1.74756,4000000.0
2006-03-27 17:09:00,1.74763,1.74778,1.74761,1.74771,82400000.0
2006-03-27 17:10:00,1.74772,1.74774,1.74761,1.74761,46099999.0
2006-03-27 17:11:00,1.74761,1.74807,1.74761,1.74807,35200000.0
2006-03-27 17:12:00,1.7481,1.74811,1.74794,1.74794,74450001.0
2006-03-27 17:13:00,1.74791,1.74792,1.74781,1.74781,78699999.0
2006-03-27 17:14:00,1.74794,1.74798,1.7479,1.74793,42300000.0
2006-03-27 17:15:00,1.74774,1.74776,1.74759,1.7476,91050001.0
2006-03-27 17:16:00,1.74755,1.74755,1.74726,1.74735,54100000.0
2006-03-27 17:17:00,1.74737,1.74739,1.74737,1.74739,9900000.0
2006-03-27 17:18:00,1.74729,1.74729,1.74726,1.74726,11200000.0
2006-03-27 17:19:00,1.74714,1.74718,1.74703,1.74707,84900002.0
2006-03-27 17:20:00,1.74713,1.74727,1.7471,1.74727,95999998.0
2006-03-27 17:21:00,1.74737,1.74779,1.74737,1.74779,53600000.0
2006-03-27 17:22:00,1.74783,1.74786,1.74771,1.74785,75399999.0
2006-03-27 17:23:00,1.74783,1.7479,1.74783,1.74786,137500002.0
2006-03-27 17:24:00,1.74786,1.74786,1.74778,1.74785,75900001.0
2006-03-27 17:25:00,1.74783,1.74783,1.74769,1.74778,65800000.0
2006-03-27 17:26:00,1.74783,1.74783,1.74759,1.74762,58700000.0
2006-03-27 17:27:00,1.74772,1.7478,1.74765,1.74773,88300000.0
2006-03-27 17:28:00,1.74778,1.74789,1.74778,1.74789,11000000.0
2006-03-27 17:29:00,1.74803,1.7482,1.74796,1.7482,73600001.0
2006-03-27 17:30:00,1.74823,1.74829,1.7482,1.74829,82399999.0
2006-03-27 17:31:00,1.74824,1.74826,1.74809,1.74809,39100000.0
2006-03-27 17:32:00,1.74803,1.74805,1.74785,1.74788,60000001.0
2006-03-27 17:33:00,1.74792,1.74792,1.74783,1.74783,38600000.0
2006-03-27 17:34:00,1.74783,1.74783,1.7477,1.74778,57150000.0
2006-03-27 17:35:00,1.74779,1.74779,1.74769,1.7477,79699998.0
2006-03-27 17:36:00,1.74774,1.74788,1.74774,1.74786,62400000.0
2006-03-27 17:37:00,1.74778,1.74782,1.74774,1.74779,68600000.0
2006-03-27 17:38:00,1.74779,1.74785,1.74778,1.7478,33800000.0
2006-03-27 17:39:00,1.74782,1.74782,1.74769,1.74773,50699998.0
2006-03-27 17:40:00,1.74777,1.74782,1.7477,1.74772,46099999.0
2006-03-27 17:41:00,1.7478,1.74818,1.7478,1.74818,32400000.0
2006-03-27 17:42:00,1.74823,1.74823,1.74814,1.74823,70600000.0
2006-03-27 17:43:00,1.74822,1.74822,1.74802,1.74812,35600000.0
2006-03-27 17:44:00,1.74805,1.74817,1.74803,1.74817,73199998.0
2006-03-27 17:45:00,1.74805,1.74813,1.74797,1.74813,88300001.0
2006-03-27 17:46:00,1.74805,1.74805,1.74795,1.74803,39300001.0
2006-03-27 17:47:00,1.74802,1.74805,1.74776,1.74776,63099999.0
2006-03-27 17:48:00,1.74753,1.74753,1.74715,1.74715,27700000.0
2006-03-27 17:49:00,1.74705,1.74743,1.74705,1.74743,56300001.0
2006-03-27 17:50:00,1.7474,1.74749,1.7474,1.74743,47000000.0
2006-03-27 17:51:00,1.74736,1.74736,1.74717,1.7472,65299999.0
2006-03-27 17:52:00,1.74715,1.74716,1.74707,1.74716,41200000.0
2006-03-27 17:53:00,1.74717,1.74722,1.74712,1.74717,72100001.0
2006-03-27 17:54:00,1.74708,1.7471,1.74701,1.7471,43600000.0
2006-03-27 17:55:00,1.7471,1.74711,1.74705,1.74705,40400001.0
2006-03-27 17:56:00,1.74701,1.74708,1.74692,1.74706,78700001.0
2006-03-27 17:57:00,1.74704,1.74717,1.74704,1.74704,39300001.0
2006-03-27 17:58:00,1.74699,1.74704,1.74694,1.747,67400000.0
2006-03-27 17:59:00,1.74708,1.74728,1.74708,1.74716,80499998.0
2006-03-27 18:00:00,1.74725,1.74737,1.74712,1.74712,41600001.0
2006-03-27 18:01:00,1.7471,1.74726,1.74704,1.7472,999899999.0
2006-03-27 18:02:00,1.74719,1.74721,1.74706,1.74707,1020900001.0
2006-03-27 18:03:00,1.74705,1.74708,1.74697,1.747,1385899996.0
2006-03-27 18:04:00,1.74705,1.74708,1.74697,1.747,831700000.0
2006-03-27 18:05:00,1.7469,1.7469,1.74624,1.74624,1075599995.0
2006-03-27 18:06:00,1.74603,1.74603,1.74535,1.74566,1033299999.0
2006-03-27 18:07:00,1.74571,1.74638,1.74571,1.74635,1392399998.0
2006-03-27 18:08:00,1.74643,1.74643,1.74616,1.74617,1344849998.0
2006-03-27 18:09:00,1.74621,1.7466,1.74621,1.74652,452199995.0
2006-03-27 18:10:00,1.74653,1.74653,1.74641,1.74641,718999997.0
2006-03-27 18:11:00,1.74642,1.74648,1.74627,1.7463,503600002.0
2006-03-27 18:12:00,1.74625,1.74628,1.74615,1.74617,866500003.0
2006-03-27 18:13:00,1.74622,1.74635,1.74621,1.74635,459999998.0
2006-03-27 18:14:00,1.7465,1.74661,1.74646,1.74657,606546994.0
2006-03-27 18:15:00,1.74663,1.74665,1.74648,1.74654,869319998.0
2006-03-27 18:16:00,1.74661,1.74672,1.74654,1.74672,698099999.0
2006-03-27 18:17:00,1.74672,1.74672,1.74649,1.7466,434099999.0
2006-03-27 18:18:00,1.74655,1.74655,1.74619,1.74625,634300001.0
2006-03-27 18:19:00,1.74627,1.74636,1.7462,1.74626,517400000.0
2006-03-27 18:20:00,1.74631,1.7464,1.74628,1.74628,424099999.0
2006-03-27 18:21:00,1.74627,1.74634,1.74599,1.74605,755046992.0
2006-03-27 18:22:00,1.746,1.74609,1.7459,1.74602,583199997.0
2006-03-27 18:23:00,1.74612,1.74623,1.74607,1.74617,776499999.0
2006-03-27 18:24:00,1.74613,1.74613,1.74593,1.74601,852200000.0
2006-03-27 18:25:00,1.74595,1.74615,1.74562,1.74562,773300001.0
2006-03-27 18:26:00,1.74557,1.7456,1.74539,1.74541,431500001.0
2006-03-27 18:27:00,1.74535,1.74553,1.74526,1.74543,743299999.0
2006-03-27 18:28:00,1.74557,1.74572,1.74555,1.74565,372799998.0
2006-03-27 18:29:00,1.74558,1.74562,1.74533,1.74562,744699991.0
2006-03-27 18:30:00,1.74561,1.74561,1.74539,1.7454,744300000.0
2006-03-27 18:31:00,1.74543,1.7456,1.74541,1.74557,510800001.0
2006-03-27 18:32:00,1.74563,1.74586,1.74563,1.74563,382200005.0
2006-03-27 18:33:00,1.74563,1.74611,1.74563,1.74611,746846994.0
2006-03-27 18:34:00,1.74629,1.74642,1.74618,1.74618,662599999.0
2006-03-27 18:35:00,1.74617,1.7465,1.74617,1.7465,461700002.0
2006-03-27 18:36:00,1.74645,1.74651,1.74638,1.74638,107199998.0
2006-03-27 18:37:00,1.74633,1.74633,1.74623,1.74628,93200000.0
2006-03-27 18:38:00,1.74637,1.7467,1.7463,1.7467,233200003.0
2006-03-27 18:39:00,1.7467,1.74683,1.7467,1.74675,271399998.0
2006-03-27 18:40:00,1.74673,1.74681,1.74663,1.74673,352349996.0
2006-03-27 18:41:00,1.74674,1.74682,1.74666,1.74666,282099998.0
2006-03-27 18:42:00,1.7467,1.74679,1.7467,1.74675,148999999.0
2006-03-27 18:43:00,1.74682,1.74692,1.74682,1.74682,106599999.0
2006-03-27 18:44:00,1.74675,1.74691,1.74675,1.74681,442700000.0
2006-03-27 18:45:00,1.74673,1.74687,1.74671,1.74685,159199999.0
2006-03-27 18:46:00,1.74681,1.74681,1.74643,1.74643,187200000.0
2006-03-27 18:47:00,1.74647,1.74649,1.74641,1.74648,185000000.0
2006-03-27 18:48:00,1.74647,1.74661,1.74647,1.74657,477199998.0
2006-03-27 18:49:00,1.74654,1.74655,1.74647,1.74648,97900001.0
2006-03-27 18:50:00,1.74651,1.74666,1.74647,1.74662,233700000.0
2006-03-27 18:51:00,1.7467,1.74676,1.74657,1.74668,434599999.0
2006-03-27 18:52:00,1.74657,1.74673,1.74655,1.74673,688999999.0
2006-03-27 18:53:00,1.74665,1.74665,1.74637,1.74645,387449999.0
2006-03-27 18:54:00,1.74645,1.74663,1.74645,1.74645,298500001.0
2006-03-27 18:55:00,1.7465,1.74655,1.74645,1.7465,707899999.0
2006-03-27 18:56:00,1.7465,1.74655,1.74645,1.74655,235100000.0
2006-03-27 18:57:00,1.7465,1.74655,1.74642,1.7465,447699997.0
2006-03-27 18:58:00,1.74659,1.74675,1.74657,1.74658,645900006.0
2006-03-27 18:59:00,1.74656,1.74675,1.74656,1.74663,473899997.0
2006-03-27 19:00:00,1.74655,1.74669,1.74652,1.74652,335699997.0
2006-03-27 19:01:00,1.74649,1.74658,1.74644,1.74658,81900000.0
2006-03-27 19:02:00,1.74658,1.74661,1.74648,1.74649,401899998.0
2006-03-27 19:03:00,1.74653,1.7467,1.74648,1.74656,694700001.0
2006-03-27 19:04:00,1.74667,1.74677,1.74664,1.74675,233999999.0
2006-03-27 19:05:00,1.74674,1.74678,1.74667,1.74678,187499997.0
2006-03-27 19:06:00,1.74686,1.74702,1.7468,1.74698,718200003.0
2006-03-27 19:07:00,1.74699,1.74699,1.74687,1.74689,331650001.0
2006-03-27 19:08:00,1.74678,1.74692,1.74666,1.74692,446700004.0
2006-03-27 19:09:00,1.74692,1.74692,1.7467,1.74688,287599997.0
2006-03-27 19:10:00,1.7469,1.74691,1.74676,1.74677,375300001.0
2006-03-27 19:11:00,1.7468,1.74683,1.74677,1.74678,152000003.0
2006-03-27 19:12:00,1.7468,1.74684,1.74672,1.74672,230499998.0
2006-03-27 19:13:00,1.74675,1.74677,1.74665,1.74675,476246994.0
2006-03-27 19:14:00,1.7467,1.74678,1.74668,1.74678,198300002.0
2006-03-27 19:15:00,1.74683,1.74686,1.74677,1.74685,247000001.0
2006-03-27 19:16:00,1.74684,1.74686,1.7468,1.74685,140500000.0
2006-03-27 19:17:00,1.7469,1.74705,1.7469,1.74705,138600000.0
2006-03-27 19:18:00,1.74703,1.74709,1.74683,1.74687,331799999.0
2006-03-27 19:19:00,1.74685,1.74685,1.74675,1.74685,421200001.0
2006-03-27 19:20:00,1.74681,1.74696,1.74679,1.74688,333100001.0
2006-03-27 19:21:00,1.74688,1.74688,1.7468,1.7468,300700001.0
2006-03-27 19:22:00,1.74678,1.74683,1.74668,1.74672,265200001.0
2006-03-27 19:23:00,1.74669,1.74683,1.74666,1.74675,274899999.0
2006-03-27 19:24:00,1.74677,1.74684,1.74676,1.74676,166000000.0
2006-03-27 19:25:00,1.74674,1.74674,1.74663,1.74667,109200001.0
2006-03-27 19:26:00,1.7467,1.74677,1.74665,1.74665,515499996.0
2006-03-27 19:27:00,1.74671,1.74686,1.74668,1.74672,501900004.0
2006-03-27 19:28:00,1.74672,1.7469,1.74661,1.74679,400700001.0
2006-03-27 19:29:00,1.74672,1.74683,1.74663,1.74663,260899998.0
2006-03-27 19:30:00,1.74662,1.74671,1.74658,1.74668,503299998.0
2006-03-27 19:31:00,1.74671,1.74681,1.74666,1.74681,268199999.0
2006-03-27 19:32:00,1.74683,1.74683,1.74665,1.74667,349799998.0
2006-03-27 19:33:00,1.7467,1.74675,1.74667,1.74675,272799997.0
2006-03-27 19:34:00,1.74677,1.74684,1.74672,1.7468,226800002.0
2006-03-27 19:35:00,1.74678,1.74682,1.74668,1.7468,343899998.0
2006-03-27 19:36:00,1.74677,1.74677,1.7466,1.74662,397999998.0
2006-03-27 19:37:00,1.74655,1.74673,1.74655,1.74667,299900001.0
2006-03-27 19:38:00,1.74671,1.74679,1.74671,1.74671,130400000.0
2006-03-27 19:39:00,1.74675,1.74704,1.74675,1.74704,133499999.0
2006-03-27 19:40:00,1.7471,1.74739,1.74709,1.74728,382500000.0
2006-03-27 19:41:00,1.74734,1.7475,1.74734,1.7474,408199998.0
2006-03-27 19:42:00,1.74738,1.74744,1.74729,1.7474,257199998.0
2006-03-27 19:43:00,1.74742,1.74749,1.74734,1.74738,212300000.0
2006-03-27 19:44:00,1.74735,1.74747,1.74732,1.7474,400199997.0
2006-03-27 19:45:00,1.74737,1.74738,1.74723,1.74727,143800002.0
2006-03-27 19:46:00,1.74721,1.74724,1.74698,1.74703,266500003.0
2006-03-27 19:47:00,1.74702,1.74713,1.74702,1.74704,112600000.0
2006-03-27 19:48:00,1.74698,1.74701,1.7469,1.74697,204900000.0
2006-03-27 19:49:00,1.74703,1.74703,1.74688,1.74702,356499999.0
2006-03-27 19:50:00,1.74708,1.74715,1.74703,1.7471,243600000.0
2006-03-27 19:51:00,1.74708,1.74715,1.74702,1.74708,345099998.0
2006-03-27 19:52:00,1.74706,1.74713,1.74702,1.74702,125199999.0
2006-03-27 19:53:00,1.74704,1.74704,1.74697,1.74697,91200000.0
2006-03-27 19:54:00,1.74695,1.74697,1.74685,1.74697,157600001.0
2006-03-27 19:55:00,1.74695,1.747,1.74695,1.747,57000000.0
2006-03-27 19:56:00,1.74702,1.74731,1.74696,1.74731,299100000.0
2006-03-27 19:57:00,1.74732,1.74744,1.74732,1.74739,286099999.0
2006-03-27 19:58:00,1.74742,1.74759,1.74742,1.74749,398500000.0
2006-03-27 19:59:00,1.74748,1.74756,1.74748,1.74753,335200001.0
2006-03-27 20:00:00,1.74749,1.74755,1.74743,1.74746,155500000.0
2006-03-27 20:01:00,1.74743,1.74743,1.74735,1.74737,124399998.0
2006-03-27 20:02:00,1.74735,1.74735,1.74725,1.7473,121900001.0
2006-03-27 20:03:00,1.74731,1.74742,1.74729,1.74734,94749999.0
2006-03-27 20:04:00,1.74737,1.74747,1.74733,1.74743,173900000.0
2006-03-27 20:05:00,1.74745,1.74758,1.74744,1.74753,247799996.0
2006-03-27 20:06:00,1.74755,1.74758,1.74749,1.7475,139870000.0
2006-03-27 20:07:00,1.74749,1.74758,1.74749,1.74753,168299999.0
2006-03-27 20:08:00,1.74759,1.74759,1.74749,1.74755,280000001.0
2006-03-27 20:09:00,1.74749,1.74772,1.74749,1.7476,124899998.0
2006-03-27 20:10:00,1.74762,1.74772,1.7476,1.74765,72700000.0
2006-03-27 20:11:00,1.74775,1.74778,1.74773,1.74776,114500000.0
2006-03-27 20:12:00,1.74765,1.74766,1.7474,1.74749,423400000.0
2006-03-27 20:13:00,1.74744,1.74753,1.74718,1.74718,136300000.0
2006-03-27 20:14:00,1.7472,1.74729,1.74719,1.74721,140100001.0
2006-03-27 20:15:00,1.7472,1.74735,1.7472,1.74722,416099998.0
2006-03-27 20:16:00,1.74725,1.74738,1.74725,1.74738,87100000.0
2006-03-27 20:17:00,1.74742,1.74747,1.74735,1.74738,61900000.0
2006-03-27 20:18:00,1.7474,1.74748,1.74738,1.7474,72300000.0
2006-03-27 20:19:00,1.74743,1.74745,1.74737,1.74745,119100001.0
2006-03-27 20:20:00,1.74739,1.74744,1.7473,1.7473,191000000.0
2006-03-27 20:21:00,1.7473,1.74733,1.7473,1.7473,186600002.0
2006-03-27 20:22:00,1.7473,1.74735,1.7473,1.7473,81200000.0
2006-03-27 20:23:00,1.7473,1.74738,1.74725,1.74735,300699999.0
2006-03-27 20:24:00,1.74735,1.74737,1.7473,1.74737,89900000.0
2006-03-27 20:25:00,1.74737,1.74738,1.74725,1.74735,479099998.0
2006-03-27 20:26:00,1.7473,1.74736,1.74721,1.74722,518600000.0
2006-03-27 20:27:00,1.74725,1.74728,1.7472,1.74725,231699999.0
2006-03-27 20:28:00,1.7472,1.74722,1.7471,1.7471,362900001.0
2006-03-27 20:29:00,1.74718,1.74733,1.74718,1.7472,200700001.0
2006-03-27 20:30:00,1.7472,1.74728,1.74715,1.74723,773600006.0
2006-03-27 20:31:00,1.74717,1.74725,1.74717,1.7472,537000000.0
2006-03-27 20:32:00,1.74719,1.74729,1.74709,1.74712,680099995.0
2006-03-27 20:33:00,1.74708,1.7472,1.74697,1.74708,224499998.0
2006-03-27 20:34:00,1.74715,1.74715,1.7471,1.7471,116100000.0
2006-03-27 20:35:00,1.7471,1.74719,1.74708,1.74708,73600000.0
2006-03-27 20:36:00,1.74708,1.74712,1.74701,1.74712,239100001.0
2006-03-27 20:37:00,1.7471,1.7472,1.74709,1.74717,174499999.0
2006-03-27 20:38:00,1.74716,1.74726,1.74706,1.74716,312199999.0
2006-03-27 20:39:00,1.74725,1.74728,1.74715,1.7472,337100002.0
2006-03-27 20:40:00,1.7472,1.74725,1.74715,1.7472,162499999.0
2006-03-27 20:41:00,1.74718,1.7473,1.74718,1.74729,125300001.0
2006-03-27 20:42:00,1.74728,1.74731,1.74713,1.74713,56200001.0
2006-03-27 20:43:00,1.74707,1.74717,1.74699,1.74715,228700003.0
2006-03-27 20:44:00,1.74707,1.74715,1.74702,1.74715,342499999.0
2006-03-27 20:45:00,1.74715,1.74715,1.74707,1.74714,154199998.0
2006-03-27 20:46:00,1.74714,1.74714,1.747,1.74713,123899999.0
2006-03-27 20:47:00,1.7471,1.74722,1.74709,1.74717,447000003.0
2006-03-27 20:48:00,1.74712,1.74715,1.74708,1.74715,140899999.0
2006-03-27 20:49:00,1.74715,1.74715,1.74708,1.74715,107200001.0
2006-03-27 20:50:00,1.74711,1.74711,1.74697,1.74702,338299999.0
2006-03-27 20:51:00,1.747,1.74703,1.7469,1.74695,295200001.0
2006-03-27 20:52:00,1.74688,1.747,1.74688,1.74696,219900000.0
2006-03-27 20:53:00,1.7469,1.74709,1.74689,1.74697,536299996.0
2006-03-27 20:54:00,1.747,1.74702,1.74694,1.74697,394449995.0
2006-03-27 20:55:00,1.74698,1.74698,1.74683,1.74689,261400003.0
2006-03-27 20:56:00,1.7469,1.74695,1.74685,1.74685,495100002.0
2006-03-27 20:57:00,1.74685,1.74693,1.7468,1.74685,464400002.0
2006-03-27 20:58:00,1.74685,1.74685,1.74659,1.7467,233600002.0
2006-03-27 20:59:00,1.74665,1.74667,1.74651,1.74653,690300004.0
2006-03-27 21:00:00,1.74653,1.74679,1.74653,1.74679,458899999.0
2006-03-27 21:01:00,1.7467,1.7467,1.74617,1.74633,338169999.0
2006-03-27 21:02:00,1.74628,1.74628,1.7461,1.7461,256400000.0
2006-03-27 21:03:00,1.746,1.74609,1.74595,1.74607,235399998.0
2006-03-27 21:04:00,1.74611,1.74621,1.7461,1.74614,187199996.0
2006-03-27 21:05:00,1.7461,1.74615,1.74607,1.74612,396000004.0
2006-03-27 21:06:00,1.7461,1.74626,1.7461,1.74626,210800001.0
2006-03-27 21:07:00,1.74632,1.74655,1.74632,1.74647,170800001.0
2006-03-27 21:08:00,1.74644,1.74644,1.74641,1.74641,70599999.0
2006-03-27 21:09:00,1.74635,1.7465,1.74635,1.74641,127200002.0
2006-03-27 21:10:00,1.74645,1.74651,1.74638,1.74638,112700000.0
2006-03-27 21:11:00,1.74635,1.7467,1.74635,1.7467,123600000.0
2006-03-27 21:12:00,1.74674,1.74693,1.74673,1.7469,70300000.0
2006-03-27 21:13:00,1.74687,1.74697,1.74685,1.74688,172699999.0
2006-03-27 21:14:00,1.7469,1.74695,1.74685,1.7469,369299998.0
2006-03-27 21:15:00,1.74698,1.74704,1.7469,1.74695,291600001.0
2006-03-27 21:16:00,1.74696,1.74697,1.74692,1.74692,91400002.0
2006-03-27 21:17:00,1.74692,1.747,1.74688,1.74699,206999999.0
2006-03-27 21:18:00,1.74701,1.7471,1.74693,1.74693,77600001.0
2006-03-27 21:19:00,1.74697,1.74704,1.74694,1.74697,64700000.0
2006-03-27 21:20:00,1.74696,1.747,1.74688,1.74692,312199998.0
2006-03-27 21:21:00,1.74696,1.74738,1.74696,1.74735,141899999.0
2006-03-27 21:22:00,1.7474,1.74752,1.74739,1.7474,145500000.0
2006-03-27 21:23:00,1.74744,1.74744,1.74716,1.74716,49100000.0
2006-03-27 21:24:00,1.74719,1.74719,1.74713,1.74715,207600001.0
2006-03-27 21:25:00,1.7472,1.74745,1.7472,1.74741,120900000.0
2006-03-27 21:26:00,1.74745,1.74751,1.74743,1.74751,41400000.0
2006-03-27 21:27:00,1.7475,1.74753,1.74748,1.7475,61200000.0
2006-03-27 21:28:00,1.7475,1.74755,1.74745,1.74755,169800002.0
2006-03-27 21:29:00,1.74762,1.74768,1.74762,1.74768,11300000.0
2006-03-27 21:30:00,1.74771,1.74777,1.7477,1.74776,34899999.0
2006-03-27 21:31:00,1.74775,1.74775,1.7477,1.74775,16600000.0
2006-03-27 21:32:00,1.7477,1.7477,1.74725,1.74742,164999999.0
2006-03-27 21:33:00,1.74737,1.74737,1.74722,1.74725,244000003.0
2006-03-27 21:34:00,1.74726,1.74731,1.74718,1.74718,220500000.0
2006-03-27 21:35:00,1.74722,1.74729,1.74722,1.74725,15000000.0
2006-03-27 21:36:00,1.74724,1.74739,1.7472,1.7472,102500000.0
2006-03-27 21:37:00,1.74717,1.74729,1.74712,1.74725,154300001.0
2006-03-27 21:38:00,1.74719,1.74725,1.7471,1.7471,168700001.0
2006-03-27 21:39:00,1.74718,1.74718,1.74715,1.74715,41400000.0
2006-03-27 21:40:00,1.74712,1.74718,1.7471,1.74715,218500000.0
2006-03-27 21:41:00,1.74716,1.7473,1.74712,1.7473,122900001.0
2006-03-27 21:42:00,1.74732,1.74734,1.74729,1.74733,123200001.0
2006-03-27 21:43:00,1.7473,1.74738,1.7473,1.74738,120599999.0
2006-03-27 21:44:00,1.74739,1.7474,1.74736,1.74738,125600000.0
2006-03-27 21:45:00,1.74737,1.74739,1.74726,1.74733,64300000.0
2006-03-27 21:46:00,1.74735,1.74737,1.74735,1.74735,119600000.0
2006-03-27 21:47:00,1.74735,1.74738,1.7473,1.74733,212500001.0
2006-03-27 21:48:00,1.7473,1.74738,1.7473,1.74738,91300000.0
2006-03-27 21:49:00,1.74735,1.74738,1.74735,1.74738,86400000.0
2006-03-27 21:50:00,1.74735,1.74746,1.74735,1.74741,71200000.0
2006-03-27 21:51:00,1.7474,1.74747,1.7474,1.7474,252300001.0
2006-03-27 21:52:00,1.74741,1.74741,1.7473,1.74738,84300001.0
2006-03-27 21:53:00,1.74737,1.74737,1.74722,1.74722,60400000.0
2006-03-27 21:54:00,1.74727,1.74742,1.74727,1.7473,77700000.0
2006-03-27 21:55:00,1.74732,1.74749,1.74732,1.7474,263100001.0
2006-03-27 21:56:00,1.7474,1.74752,1.7474,1.7475,78999999.0
2006-03-27 21:57:00,1.7475,1.74755,1.7475,1.7475,47200000.0
2006-03-27 21:58:00,1.74752,1.74758,1.74752,1.74758,67200001.0
2006-03-27 21:59:00,1.74752,1.74752,1.74711,1.74711,452700004.0
2006-03-27 22:00:00,1.74714,1.74734,1.74714,1.74729,168099998.0
2006-03-27 22:01:00,1.74728,1.74735,1.74719,1.74719,73700000.0
2006-03-27 22:02:00,1.74718,1.74724,1.74711,1.74718,262400004.0
2006-03-27 22:03:00,1.74709,1.7471,1.74705,1.7471,91600001.0
2006-03-27 22:04:00,1.74707,1.74715,1.74706,1.74706,231700001.0
2006-03-27 22:05:00,1.74704,1.74704,1.74698,1.747,139900001.0
2006-03-27 22:06:00,1.74702,1.74711,1.74702,1.74707,65499999.0
2006-03-27 22:07:00,1.74713,1.74713,1.74706,1.74708,75600002.0
2006-03-27 22:08:00,1.74708,1.74709,1.74704,1.74707,73800000.0
2006-03-27 22:09:00,1.7471,1.7471,1.7471,1.7471,8300000.0
2006-03-27 22:10:00,1.74706,1.74713,1.747,1.74713,54200000.0
2006-03-27 22:11:00,1.74704,1.74704,1.7469,1.74698,42600000.0
2006-03-27 22:12:00,1.74702,1.74709,1.747,1.74706,236100001.0
2006-03-27 22:13:00,1.74709,1.74709,1.74706,1.74709,84800000.0
2006-03-27 22:14:00,1.74709,1.74709,1.74706,1.74709,17100000.0
2006-03-27 22:15:00,1.7471,1.7471,1.74688,1.747,286800003.0
2006-03-27 22:16:00,1.74707,1.74718,1.74705,1.74715,312100000.0
2006-03-27 22:17:00,1.74709,1.74731,1.74707,1.74731,93100000.0
2006-03-27 22:18:00,1.74735,1.74735,1.74725,1.74725,76599999.0
2006-03-27 22:19:00,1.7472,1.74721,1.74714,1.7472,47000000.0
2006-03-27 22:20:00,1.74722,1.74733,1.74719,1.74719,119400003.0
2006-03-27 22:21:00,1.74722,1.74727,1.74717,1.74717,141999997.0
2006-03-27 22:22:00,1.74719,1.74732,1.74719,1.7473,66200000.0
2006-03-27 22:23:00,1.74735,1.74745,1.74728,1.74728,83400000.0
2006-03-27 22:24:00,1.7473,1.74743,1.74729,1.74743,78600000.0
2006-03-27 22:25:00,1.74747,1.74748,1.74737,1.74745,75900000.0
2006-03-27 22:26:00,1.7475,1.74755,1.7475,1.74755,72999999.0
2006-03-27 22:27:00,1.7475,1.74755,1.74743,1.7475,52200000.0
2006-03-27 22:28:00,1.74753,1.74753,1.74736,1.7474,125000001.0
2006-03-27 22:29:00,1.74739,1.74749,1.74726,1.74726,256746994.0
2006-03-27 22:30:00,1.74728,1.74736,1.7472,1.74733,106200003.0
2006-03-27 22:31:00,1.74737,1.74742,1.74737,1.74737,85600000.0
2006-03-27 22:32:00,1.74735,1.7474,1.74735,1.74735,298299996.0
2006-03-27 22:33:00,1.74735,1.74735,1.74714,1.74716,108999999.0
2006-03-27 22:34:00,1.74715,1.74715,1.747,1.747,141700001.0
2006-03-27 22:35:00,1.74707,1.7472,1.74707,1.7471,27000000.0
2006-03-27 22:36:00,1.74705,1.74705,1.74695,1.74695,17700000.0
2006-03-27 22:37:00,1.74706,1.74712,1.74702,1.74702,64800000.0
2006-03-27 22:38:00,1.74697,1.74709,1.74697,1.74707,88800000.0
2006-03-27 22:39:00,1.74707,1.74707,1.74703,1.74705,69899998.0
2006-03-27 22:40:00,1.74703,1.74703,1.74696,1.74697,68799999.0
2006-03-27 22:41:00,1.74693,1.74697,1.74687,1.74697,65300000.0
2006-03-27 22:42:00,1.74691,1.74691,1.7467,1.74683,57500002.0
2006-03-27 22:43:00,1.74675,1.74675,1.74665,1.74667,112199999.0
2006-03-27 22:44:00,1.7467,1.74675,1.74667,1.74673,129200000.0
2006-03-27 22:45:00,1.74671,1.74671,1.74658,1.74664,73299999.0
2006-03-27 22:46:00,1.74669,1.74691,1.74669,1.74691,55600000.0
2006-03-27 22:47:00,1.74694,1.74699,1.74669,1.74669,112000000.0
2006-03-27 22:48:00,1.74659,1.74664,1.74648,1.74648,74299999.0
2006-03-27 22:49:00,1.74637,1.74637,1.74618,1.74625,50599999.0
2006-03-27 22:50:00,1.74624,1.74624,1.74611,1.74616,57000000.0
2006-03-27 22:51:00,1.74615,1.74618,1.74602,1.74618,34800000.0
2006-03-27 22:52:00,1.74613,1.74613,1.74604,1.74604,47600001.0
2006-03-27 22:53:00,1.74605,1.74613,1.74586,1.74613,26600000.0
2006-03-27 22:54:00,1.74615,1.74615,1.74595,1.74595,40200000.0
2006-03-27 22:55:00,1.74597,1.74605,1.74597,1.74601,22100000.0
2006-03-27 22:56:00,1.74598,1.74602,1.74596,1.74599,40200000.0
2006-03-27 22:57:00,1.746,1.746,1.746,1.746,11500000.0
2006-03-27 22:58:00,1.74611,1.7462,1.74603,1.7461,90600002.0
2006-03-27 22:59:00,1.74611,1.74625,1.74608,1.74612,77700000.0
2006-03-27 23:00:00,1.74588,1.74606,1.74584,1.74606,58300001.0
2006-03-27 23:01:00,1.74627,1.7464,1.74627,1.74639,104600000.0
2006-03-27 23:02:00,1.74628,1.74632,1.74628,1.74632,6600000.0
2006-03-27 23:03:00,1.74627,1.74633,1.74627,1.74633,6100000.0
2006-03-27 23:04:00,1.74631,1.74643,1.74625,1.74642,61799999.0
2006-03-27 23:05:00,1.74637,1.74643,1.74635,1.74635,88100000.0
2006-03-27 23:06:00,1.74631,1.74632,1.74614,1.74627,86199999.0
2006-03-27 23:07:00,1.74626,1.74628,1.74624,1.74624,41000000.0
2006-03-27 23:08:00,1.74635,1.74635,1.74628,1.74628,37799998.0
2006-03-27 23:09:00,1.74627,1.74629,1.74623,1.74628,30100000.0
2006-03-27 23:10:00,1.74633,1.74633,1.74627,1.74632,49300000.0
2006-03-27 23:11:00,1.74636,1.7464,1.7463,1.74635,73900001.0
2006-03-27 23:12:00,1.74636,1.74644,1.74636,1.74638,54500001.0
2006-03-27 23:13:00,1.74644,1.74644,1.74632,1.7464,102199999.0
2006-03-27 23:14:00,1.74635,1.74643,1.7462,1.74643,107200000.0
2006-03-27 23:15:00,1.74638,1.74638,1.74629,1.74629,121400003.0
2006-03-27 23:16:00,1.74638,1.74638,1.74637,1.74637,12000000.0
2006-03-27 23:17:00,1.7463,1.74635,1.7463,1.74635,58799999.0
2006-03-27 23:18:00,1.74636,1.74639,1.74623,1.74637,35500000.0
2006-03-27 23:19:00,1.74637,1.74645,1.74631,1.74645,74400002.0
2006-03-27 23:20:00,1.74662,1.74662,1.74655,1.74655,44499999.0
2006-03-27 23:21:00,1.74648,1.74655,1.74645,1.74655,66000000.0
2006-03-27 23:22:00,1.74648,1.74662,1.74648,1.74662,21600000.0
2006-03-27 23:23:00,1.74658,1.74665,1.74654,1.74665,70799999.0
2006-03-27 23:24:00,1.74665,1.74665,1.74658,1.74665,62999999.0
2006-03-27 23:25:00,1.7466,1.7466,1.7466,1.7466,19299999.0
2006-03-27 23:26:00,1.74658,1.74658,1.74652,1.74657,47800001.0
2006-03-27 23:27:00,1.74653,1.7466,1.74653,1.7466,34799999.0
2006-03-27 23:28:00,1.74657,1.74658,1.74657,1.74658,35100001.0
2006-03-27 23:29:00,1.7467,1.7467,1.74665,1.74667,59300000.0
2006-03-27 23:30:00,1.74667,1.74673,1.74665,1.74673,48600000.0
2006-03-27 23:31:00,1.7466,1.7467,1.7466,1.74665,64100000.0
2006-03-27 23:32:00,1.74665,1.74673,1.74657,1.74665,36600000.0
2006-03-27 23:33:00,1.74665,1.74665,1.74665,1.74665,200000.0
2006-03-27 23:34:00,1.74665,1.7467,1.74665,1.74665,103700002.0
2006-03-27 23:35:00,1.74668,1.7467,1.74656,1.7466,66100000.0
2006-03-27 23:36:00,1.74667,1.74673,1.74667,1.74673,12700000.0
2006-03-27 23:37:00,1.74675,1.74675,1.74675,1.74675,2300000.0
2006-03-27 23:38:00,1.74665,1.74675,1.74665,1.74675,25700000.0
2006-03-27 23:39:00,1.74672,1.74682,1.7467,1.74674,79100000.0
2006-03-27 23:40:00,1.74678,1.74682,1.74673,1.74682,34300001.0
2006-03-27 23:41:00,1.7468,1.7468,1.74663,1.74663,6400000.0
2006-03-27 23:42:00,1.74668,1.74668,1.74652,1.74652,15200000.0
2006-03-27 23:43:00,1.7464,1.74647,1.7464,1.74645,56700001.0
2006-03-27 23:44:00,1.7464,1.7464,1.7464,1.7464,8100000.0
2006-03-27 23:45:00,1.74645,1.74647,1.7463,1.74647,32400000.0
2006-03-27 23:46:00,1.74645,1.74645,1.74645,1.74645,10800000.0
2006-03-27 23:47:00,1.74645,1.74645,1.7464,1.7464,19600000.0
2006-03-27 23:48:00,1.74645,1.74655,1.74639,1.74652,87900001.0
2006-03-27 23:49:00,1.74655,1.74658,1.74648,1.74653,92500001.0
2006-03-27 23:50:00,1.74643,1.74643,1.74617,1.74617,43300000.0
2006-03-27 23:51:00,1.74603,1.74605,1.74596,1.74605,97400000.0
2006-03-27 23:52:00,1.74612,1.74633,1.74612,1.74614,62800000.0
2006-03-27 23:53:00,1.74608,1.74615,1.74598,1.74615,97699997.0
2006-03-27 23:54:00,1.74613,1.74613,1.74597,1.74597,2100000.0
2006-03-27 23:55:00,1.7459,1.7459,1.7459,1.7459,600000.0
2006-03-27 23:56:00,1.74594,1.74601,1.74594,1.74601,11800000.0
2006-03-27 23:57:00,1.74596,1.74596,1.74594,1.74594,21400000.0
2006-03-27 23:58:00,1.74598,1.74601,1.74593,1.74593,115399999.0
2006-03-27 23:59:00,1.74593,1.74609,1.74585,1.74609,59499999.0
2006-03-28 00:00:00,1.74613,1.74615,1.74613,1.74615,6700000.0
2006-03-28 00:01:00,1.74583,1.74592,1.74568,1.74571,68050000.0
2006-03-28 00:02:00,1.74575,1.74584,1.74559,1.74577,65100000.0
2006-03-28 00:03:00,1.74585,1.74589,1.74538,1.74553,41700000.0
2006-03-28 00:04:00,1.74557,1.7456,1.74518,1.74532,61699999.0
2006-03-28 00:05:00,1.7452,1.74545,1.74515,1.74539,82200000.0
2006-03-28 00:06:00,1.74531,1.74573,1.74531,1.74571,69499999.0
2006-03-28 00:07:00,1.74549,1.74565,1.74542,1.74548,43200000.0
2006-03-28 00:08:00,1.74577,1.74577,1.7455,1.74557,47300000.0
2006-03-28 00:09:00,1.74558,1.74568,1.74545,1.74555,43000000.0
2006-03-28 00:10:00,1.74543,1.7459,1.74534,1.74573,63200000.0
2006-03-28 00:11:00,1.74582,1.7459,1.74569,1.74577,117500001.0
2006-03-28 00:12:00,1.74568,1.74596,1.74556,1.74582,70600001.0
2006-03-28 00:13:00,1.74565,1.746,1.74565,1.74593,59500000.0
2006-03-28 00:14:00,1.74582,1.74595,1.74559,1.74569,55700000.0
2006-03-28 00:15:00,1.74574,1.74576,1.74551,1.74551,96499999.0
2006-03-28 00:16:00,1.74546,1.7457,1.74544,1.7457,71399999.0
2006-03-28 00:17:00,1.7457,1.74587,1.74554,1.7457,57199999.0
2006-03-28 00:18:00,1.7457,1.74585,1.74556,1.74583,90700001.0
2006-03-28 00:19:00,1.74591,1.74599,1.74566,1.74567,37100000.0
2006-03-28 00:20:00,1.74577,1.74577,1.7455,1.74557,43700000.0
2006-03-28 00:21:00,1.74582,1.74597,1.74567,1.74567,57999999.0
2006-03-28 00:22:00,1.74558,1.74585,1.7455,1.74585,64100000.0
2006-03-28 00:23:00,1.74614,1.74614,1.7459,1.7459,39000000.0
2006-03-28 00:24:00,1.74578,1.74585,1.74578,1.74578,14700000.0
2006-03-28 00:25:00,1.7457,1.74583,1.7456,1.7456,79900000.0
2006-03-28 00:26:00,1.7457,1.74575,1.74568,1.7457,64799999.0
2006-03-28 00:27:00,1.74562,1.74575,1.74562,1.7457,62799999.0
2006-03-28 00:28:00,1.74575,1.74575,1.7456,1.74568,44499999.0
2006-03-28 00:29:00,1.74564,1.74578,1.74564,1.74575,87199999.0
2006-03-28 00:30:00,1.74575,1.74575,1.7457,1.7457,27099999.0
2006-03-28 00:31:00,1.74575,1.74575,1.74575,1.74575,200000.0
2006-03-28 00:32:00,1.7457,1.74575,1.7457,1.74575,12400000.0
2006-03-28 00:33:00,1.74568,1.74568,1.74562,1.74562,34500000.0
2006-03-28 00:34:00,1.7457,1.74598,1.7457,1.7458,88200003.0
2006-03-28 00:35:00,1.74568,1.74568,1.74564,1.74564,4100000.0
2006-03-28 00:36:00,1.74567,1.74587,1.74567,1.74587,49200000.0
2006-03-28 00:37:00,1.74577,1.74587,1.74569,1.74582,99300002.0
2006-03-28 00:38:00,1.74577,1.74577,1.74575,1.74575,30299999.0
2006-03-28 00:39:00,1.74581,1.74581,1.74557,1.7458,83000002.0
2006-03-28 00:40:00,1.74582,1.74582,1.74578,1.74578,13800000.0
2006-03-28 00:41:00,1.74572,1.74575,1.7457,1.74575,37700001.0
2006-03-28 00:42:00,1.7457,1.74575,1.74562,1.7457,58199999.0
2006-03-28 00:43:00,1.74572,1.74572,1.74563,1.74566,68700002.0
2006-03-28 00:44:00,1.74572,1.74575,1.74567,1.7457,106800002.0
2006-03-28 00:45:00,1.7457,1.74575,1.74568,1.74575,35299999.0
2006-03-28 00:46:00,1.74568,1.74578,1.74565,1.74572,93500000.0
2006-03-28 00:47:00,1.74567,1.7457,1.74561,1.74564,74799999.0
2006-03-28 00:48:00,1.74555,1.74555,1.74543,1.74552,52199998.0
2006-03-28 00:49:00,1.74548,1.74558,1.74544,1.74558,51100001.0
2006-03-28 00:50:00,1.74563,1.74577,1.7456,1.74567,76300000.0
2006-03-28 00:51:00,1.74565,1.74565,1.74565,1.74565,28000000.0
2006-03-28 00:52:00,1.74568,1.74583,1.74568,1.74583,39700002.0
2006-03-28 00:53:00,1.7458,1.74593,1.7458,1.74584,35500000.0
2006-03-28 00:54:00,1.7459,1.74595,1.7459,1.74595,32200000.0
2006-03-28 00:55:00,1.74591,1.74608,1.74591,1.74603,77800000.0
2006-03-28 00:56:00,1.74598,1.7461,1.74589,1.7461,37800000.0
2006-03-28 00:57:00,1.74623,1.74628,1.74614,1.74614,26900000.0
2006-03-28 00:58:00,1.74609,1.74621,1.74608,1.74618,70200001.0
2006-03-28 00:59:00,1.74625,1.74627,1.74612,1.7462,101500000.0
2006-03-28 01:00:00,1.74623,1.7463,1.74594,1.74594,14200000.0
2006-03-28 01:01:00,1.74603,1.74656,1.74603,1.74656,23100000.0
2006-03-28 01:02:00,1.7468,1.74697,1.7468,1.74686,61100001.0
2006-03-28 01:03:00,1.74692,1.74693,1.7468,1.74693,54100000.0
2006-03-28 01:04:00,1.7469,1.7469,1.74678,1.74678,53100000.0
2006-03-28 01:05:00,1.74685,1.74685,1.74675,1.7468,132799997.0
2006-03-28 01:06:00,1.74679,1.74682,1.74672,1.74672,16900000.0
2006-03-28 01:07:00,1.7467,1.74675,1.7467,1.7467,39799999.0
2006-03-28 01:08:00,1.7467,1.74675,1.7467,1.74675,31200001.0
2006-03-28 01:09:00,1.7467,1.74675,1.7467,1.74675,85599998.0
2006-03-28 01:10:00,1.74675,1.74675,1.74667,1.7467,14300000.0
2006-03-28 01:11:00,1.74672,1.74672,1.74654,1.74655,52000000.0
2006-03-28 01:12:00,1.74653,1.74663,1.74653,1.74655,41500000.0
2006-03-28 01:13:00,1.74644,1.74647,1.74627,1.74627,26900000.0
2006-03-28 01:14:00,1.74638,1.74663,1.74638,1.74658,27800000.0
2006-03-28 01:15:00,1.74653,1.74658,1.74647,1.74658,81000001.0
2006-03-28 01:16:00,1.74655,1.74655,1.7465,1.7465,17500000.0
2006-03-28 01:17:00,1.74649,1.74649,1.74637,1.74641,105700004.0
2006-03-28 01:18:00,1.74645,1.74645,1.7464,1.74645,28400000.0
2006-03-28 01:19:00,1.74642,1.74646,1.74642,1.74646,28200000.0
2006-03-28 01:20:00,1.7465,1.74655,1.7465,1.74655,28700001.0
2006-03-28 01:21:00,1.74641,1.74647,1.74635,1.74647,54200000.0
2006-03-28 01:22:00,1.74638,1.74644,1.74638,1.74644,9000000.0
2006-03-28 01:23:00,1.74636,1.74639,1.74636,1.74639,13600000.0
2006-03-28 01:24:00,1.74637,1.74656,1.74637,1.7464,57800001.0
2006-03-28 01:25:00,1.74632,1.74635,1.74625,1.7463,78800002.0
2006-03-28 01:26:00,1.74635,1.74635,1.7463,1.74635,51200000.0
2006-03-28 01:27:00,1.7463,1.74646,1.7463,1.74646,62300001.0
2006-03-28 01:28:00,1.74635,1.74645,1.7463,1.7463,41200001.0
2006-03-28 01:29:00,1.74645,1.74645,1.74638,1.7464,61999999.0
2006-03-28 01:30:00,1.74645,1.74645,1.74635,1.74635,32100000.0
2006-03-28 01:31:00,1.74655,1.74677,1.74655,1.74673,25800000.0
2006-03-28 01:32:00,1.74667,1.74675,1.74667,1.74675,25900000.0
2006-03-28 01:33:00,1.74674,1.74674,1.74661,1.74666,59100000.0
2006-03-28 01:34:00,1.7466,1.74667,1.74644,1.74667,84899999.0
2006-03-28 01:35:00,1.74655,1.74669,1.7465,1.74666,105300001.0
2006-03-28 01:36:00,1.7466,1.7466,1.74646,1.74653,41100001.0
2006-03-28 01:37:00,1.74652,1.74654,1.74645,1.74645,82600001.0
2006-03-28 01:38:00,1.7464,1.74647,1.7464,1.7464,63399999.0
2006-03-28 01:39:00,1.74643,1.74643,1.74633,1.74637,67699998.0
2006-03-28 01:40:00,1.74636,1.74636,1.74636,1.74636,19000000.0
2006-03-28 01:41:00,1.74645,1.74645,1.74632,1.7464,55250000.0
2006-03-28 01:42:00,1.74637,1.74641,1.7463,1.74638,83199999.0
2006-03-28 01:43:00,1.7464,1.74645,1.7464,1.74645,11500000.0
2006-03-28 01:44:00,1.74643,1.7466,1.74643,1.7465,73700000.0
2006-03-28 01:45:00,1.74643,1.74655,1.74636,1.74655,52800000.0
2006-03-28 01:46:00,1.7466,1.7466,1.74657,1.7466,44300001.0
2006-03-28 01:47:00,1.74686,1.74733,1.74686,1.7473,71000000.0
2006-03-28 01:48:00,1.74729,1.74729,1.7472,1.74727,59700000.0
2006-03-28 01:49:00,1.74721,1.74731,1.74717,1.74729,37250000.0
2006-03-28 01:50:00,1.74731,1.74731,1.74719,1.74719,26200000.0
2006-03-28 01:51:00,1.74717,1.74717,1.74695,1.74695,20100000.0
2006-03-28 01:52:00,1.74688,1.74698,1.74681,1.74698,60700000.0
2006-03-28 01:53:00,1.74705,1.74712,1.74699,1.747,46700000.0
2006-03-28 01:54:00,1.74683,1.74689,1.7468,1.74682,42100000.0
2006-03-28 01:55:00,1.7468,1.74685,1.7468,1.7468,44300001.0
2006-03-28 01:56:00,1.74674,1.74674,1.74661,1.74669,24700000.0
2006-03-28 01:57:00,1.74663,1.74663,1.74646,1.74649,67099998.0
2006-03-28 01:58:00,1.74653,1.74667,1.74639,1.74667,65800000.0
2006-03-28 01:59:00,1.7467,1.7467,1.74667,1.7467,40400000.0
2006-03-28 02:00:00,1.74687,1.7472,1.74687,1.7472,76999998.0
2006-03-28 02:01:00,1.74718,1.74718,1.74711,1.74711,51500000.0
2006-03-28 02:02:00,1.74706,1.74707,1.747,1.747,11870000.0
2006-03-28 02:03:00,1.74703,1.74703,1.74694,1.74697,78800001.0
2006-03-28 02:04:00,1.74677,1.74685,1.74677,1.7468,44699998.0
2006-03-28 02:05:00,1.74675,1.74685,1.74675,1.74685,4800000.0
2006-03-28 02:06:00,1.74688,1.74692,1.74683,1.74692,25300000.0
2006-03-28 02:07:00,1.74695,1.74695,1.74695,1.74695,2100000.0
2006-03-28 02:08:00,1.7469,1.7469,1.7469,1.7469,4000000.0
2006-03-28 02:09:00,1.74699,1.74722,1.74699,1.74722,38800000.0
2006-03-28 02:10:00,1.74727,1.74731,1.74711,1.74712,45000001.0
2006-03-28 02:11:00,1.7472,1.74724,1.74712,1.74724,66800000.0
2006-03-28 02:12:00,1.74723,1.74735,1.74714,1.74714,33800000.0
2006-03-28 02:13:00,1.74723,1.7473,1.74719,1.74723,59770001.0
2006-03-28 02:14:00,1.74725,1.74725,1.7472,1.7472,32450000.0
2006-03-28 02:15:00,1.7472,1.74728,1.74711,1.74715,83900000.0
2006-03-28 02:16:00,1.74718,1.74727,1.74718,1.74727,52300000.0
2006-03-28 02:17:00,1.74732,1.74732,1.74722,1.74722,32099999.0
2006-03-28 02:18:00,1.7472,1.74725,1.74715,1.74725,58700000.0
2006-03-28 02:19:00,1.74718,1.74724,1.74712,1.74724,62700000.0
2006-03-28 02:20:00,1.74735,1.7475,1.74735,1.74747,45400000.0
2006-03-28 02:21:00,1.74741,1.74753,1.74736,1.74753,84200003.0
2006-03-28 02:22:00,1.74745,1.7476,1.74745,1.74756,80400000.0
2006-03-28 02:23:00,1.74757,1.74765,1.74753,1.74765,42900000.0
2006-03-28 02:24:00,1.74766,1.74768,1.7476,1.7476,32500001.0
2006-03-28 02:25:00,1.74753,1.74765,1.74753,1.7476,47099999.0
2006-03-28 02:26:00,1.74762,1.74772,1.74752,1.74768,47500000.0
2006-03-28 02:27:00,1.74765,1.74775,1.74765,1.74775,48200000.0
2006-03-28 02:28:00,1.74765,1.74775,1.74765,1.74775,26400001.0
2006-03-28 02:29:00,1.74772,1.74775,1.74765,1.74775,35700000.0
2006-03-28 02:30:00,1.7477,1.74775,1.74768,1.7477,57600001.0
2006-03-28 02:31:00,1.74772,1.74772,1.74738,1.74738,5700000.0
2006-03-28 02:32:00,1.74761,1.74767,1.74752,1.74752,40000000.0
2006-03-28 02:33:00,1.74752,1.74764,1.74752,1.74755,28800000.0
2006-03-28 02:34:00,1.74753,1.74758,1.7474,1.7474,57499999.0
2006-03-28 02:35:00,1.7474,1.74748,1.7474,1.74748,35400000.0
2006-03-28 02:36:00,1.74746,1.74746,1.74737,1.74739,26999999.0
2006-03-28 02:37:00,1.74738,1.74738,1.74718,1.7472,20500000.0
2006-03-28 02:38:00,1.74712,1.7473,1.7471,1.7473,62400000.0
2006-03-28 02:39:00,1.74737,1.74742,1.74731,1.74737,42700000.0
2006-03-28 02:40:00,1.74729,1.74729,1.74727,1.74729,27700000.0
2006-03-28 02:41:00,1.74732,1.74738,1.74732,1.74738,72299998.0
2006-03-28 02:42:00,1.74743,1.74745,1.74737,1.74745,52800000.0
2006-03-28 02:43:00,1.74739,1.74741,1.74734,1.74734,21199999.0
2006-03-28 02:44:00,1.74725,1.74735,1.74725,1.74735,136199999.0
2006-03-28 02:45:00,1.74734,1.74739,1.74734,1.74735,49000000.0
2006-03-28 02:46:00,1.7474,1.74751,1.7474,1.74742,40500000.0
2006-03-28 02:47:00,1.74752,1.74752,1.74749,1.74749,5000000.0
2006-03-28 02:48:00,1.74748,1.74753,1.74746,1.74751,37100000.0
2006-03-28 02:49:00,1.74745,1.7475,1.74745,1.74745,33300000.0
2006-03-28 02:50:00,1.74747,1.74753,1.74747,1.74753,24300000.0
2006-03-28 02:51:00,1.74745,1.74752,1.74739,1.74752,60500000.0
2006-03-28 02:52:00,1.74748,1.74748,1.74742,1.74743,60700000.0
2006-03-28 02:53:00,1.74752,1.74752,1.74746,1.74752,35700000.0
2006-03-28 02:54:00,1.7475,1.74756,1.74748,1.74755,68000000.0
2006-03-28 02:55:00,1.74745,1.74747,1.74735,1.74747,33100000.0
2006-03-28 02:56:00,1.74755,1.74755,1.74745,1.7475,81200000.0
2006-03-28 02:57:00,1.74751,1.74751,1.7473,1.7473,28200000.0
2006-03-28 02:58:00,1.7473,1.7473,1.74712,1.74712,10500000.0
2006-03-28 02:59:00,1.74708,1.74711,1.74697,1.74697,35600000.0
2006-03-28 03:00:00,1.747,1.74701,1.7469,1.7469,34800000.0
2006-03-28 03:01:00,1.74694,1.74703,1.74694,1.74699,62300000.0
2006-03-28 03:02:00,1.74694,1.74699,1.7469,1.7469,38800000.0
2006-03-28 03:03:00,1.74702,1.7473,1.74702,1.7473,115499999.0
2006-03-28 03:04:00,1.7474,1.74745,1.74727,1.74736,108600003.0
2006-03-28 03:05:00,1.74735,1.74739,1.74735,1.74738,53800000.0
2006-03-28 03:06:00,1.74735,1.74749,1.74734,1.74748,60100000.0
2006-03-28 03:07:00,1.74758,1.74758,1.74745,1.74753,72000000.0
2006-03-28 03:08:00,1.74753,1.74753,1.74741,1.74747,51900001.0
2006-03-28 03:09:00,1.74743,1.74743,1.74729,1.74737,6900000.0
2006-03-28 03:10:00,1.74737,1.74748,1.74734,1.74748,29600000.0
2006-03-28 03:11:00,1.74755,1.74755,1.7475,1.7475,14800000.0
2006-03-28 03:12:00,1.74755,1.74755,1.74739,1.74741,29100000.0
2006-03-28 03:13:00,1.74745,1.74745,1.74727,1.7473,73400001.0
2006-03-28 03:14:00,1.74739,1.74758,1.74739,1.74758,21700000.0
2006-03-28 03:15:00,1.74762,1.74762,1.74744,1.74753,46000000.0
2006-03-28 03:16:00,1.74755,1.74755,1.7475,1.74755,46400000.0
2006-03-28 03:17:00,1.7475,1.7475,1.74743,1.74746,104999999.0
2006-03-28 03:18:00,1.74739,1.74742,1.74732,1.74734,50700001.0
2006-03-28 03:19:00,1.74725,1.7473,1.74725,1.7473,26700000.0
2006-03-28 03:20:00,1.74731,1.74731,1.74724,1.74724,8800000.0
2006-03-28 03:21:00,1.74726,1.74737,1.74723,1.74723,43199999.0
2006-03-28 03:22:00,1.74713,1.74713,1.74689,1.74689,22300000.0
2006-03-28 03:23:00,1.74681,1.74681,1.74676,1.74676,20800000.0
2006-03-28 03:24:00,1.74682,1.7469,1.74677,1.74681,40900000.0
2006-03-28 03:25:00,1.7468,1.74685,1.74677,1.7468,21500000.0
2006-03-28 03:26:00,1.7468,1.7469,1.7468,1.74686,70199999.0
2006-03-28 03:27:00,1.74683,1.74687,1.74683,1.74687,35600000.0
2006-03-28 03:28:00,1.74695,1.74695,1.74688,1.74688,30000000.0
2006-03-28 03:29:00,1.74691,1.74691,1.74684,1.74684,26300000.0
2006-03-28 03:30:00,1.74681,1.74692,1.74677,1.74677,52200000.0
2006-03-28 03:31:00,1.7469,1.74697,1.7469,1.74697,49399998.0
2006-03-28 03:32:00,1.74696,1.74705,1.74682,1.74682,38200000.0
2006-03-28 03:33:00,1.74653,1.74653,1.74643,1.74643,20300000.0
2006-03-28 03:34:00,1.74618,1.74618,1.74559,1.7456,64700000.0
2006-03-28 03:35:00,1.74564,1.74574,1.74551,1.74574,41400000.0
2006-03-28 03:36:00,1.74572,1.74593,1.74572,1.7458,66200000.0
2006-03-28 03:37:00,1.74581,1.74581,1.74574,1.74574,13900000.0
2006-03-28 03:38:00,1.74577,1.74595,1.74569,1.74569,89300002.0
2006-03-28 03:39:00,1.74565,1.74573,1.74565,1.74565,55800000.0
2006-03-28 03:40:00,1.74547,1.74547,1.74526,1.74526,46500001.0
2006-03-28 03:41:00,1.74532,1.74538,1.74506,1.74506,33000001.0
2006-03-28 03:42:00,1.74504,1.74556,1.74504,1.74555,57600000.0
2006-03-28 03:43:00,1.74559,1.74559,1.74536,1.74548,68400000.0
2006-03-28 03:44:00,1.74549,1.74555,1.74547,1.74555,17000000.0
2006-03-28 03:45:00,1.74565,1.74608,1.74565,1.74608,41100000.0
2006-03-28 03:46:00,1.74617,1.74617,1.74601,1.74603,120900000.0
2006-03-28 03:47:00,1.74603,1.74616,1.74592,1.74616,28700000.0
2006-03-28 03:48:00,1.74605,1.74605,1.7458,1.7458,111600001.0
2006-03-28 03:49:00,1.74579,1.7461,1.74579,1.74591,60900000.0
2006-03-28 03:50:00,1.74597,1.7462,1.74593,1.74593,20500000.0
2006-03-28 03:51:00,1.74584,1.74584,1.74569,1.74578,101800002.0
2006-03-28 03:52:00,1.74587,1.74593,1.74584,1.74593,39500000.0
2006-03-28 03:53:00,1.74592,1.74602,1.74592,1.74596,93200000.0
2006-03-28 03:54:00,1.74593,1.74595,1.74586,1.74588,36300000.0
2006-03-28 03:55:00,1.7459,1.74595,1.7459,1.74595,21900000.0
2006-03-28 03:56:00,1.74591,1.74591,1.74553,1.74553,29800000.0
2006-03-28 03:57:00,1.74538,1.7454,1.74538,1.7454,66100001.0
2006-03-28 03:58:00,1.74542,1.74553,1.74539,1.74546,88400002.0
2006-03-28 03:59:00,1.7454,1.74555,1.7454,1.74555,46200001.0
2006-03-28 04:00:00,1.74559,1.74572,1.74559,1.74567,63699999.0
2006-03-28 04:01:00,1.74564,1.74564,1.7455,1.74558,89100002.0
2006-03-28 04:02:00,1.74572,1.74578,1.74572,1.74578,52400002.0
2006-03-28 04:03:00,1.74576,1.74577,1.7456,1.74577,69700001.0
2006-03-28 04:04:00,1.74571,1.74575,1.7457,1.7457,42299999.0
2006-03-28 04:05:00,1.7457,1.74575,1.74568,1.74575,64999998.0
2006-03-28 04:06:00,1.74567,1.74582,1.74567,1.74581,60300000.0
2006-03-28 04:07:00,1.74585,1.7459,1.74578,1.74578,69299999.0
2006-03-28 04:08:00,1.74593,1.74604,1.74591,1.74601,55500001.0
2006-03-28 04:09:00,1.746,1.746,1.74592,1.74599,77900000.0
2006-03-28 04:10:00,1.74593,1.74605,1.74591,1.74605,45800000.0
2006-03-28 04:11:00,1.74615,1.74615,1.7461,1.7461,58600000.0
2006-03-28 04:12:00,1.74621,1.74639,1.74621,1.74638,51400000.0
2006-03-28 04:13:00,1.74652,1.74663,1.74651,1.74661,84000001.0
2006-03-28 04:14:00,1.74665,1.74665,1.74641,1.74641,50500000.0
2006-03-28 04:15:00,1.7465,1.74655,1.74647,1.74655,37800000.0
2006-03-28 04:16:00,1.7465,1.74655,1.7465,1.7465,71400001.0
2006-03-28 04:17:00,1.74648,1.7465,1.74648,1.7465,9200000.0
2006-03-28 04:18:00,1.7465,1.7465,1.7464,1.7464,29900000.0
2006-03-28 04:19:00,1.7463,1.74635,1.74625,1.74629,54100000.0
2006-03-28 04:20:00,1.74625,1.74639,1.74625,1.74638,48600001.0
2006-03-28 04:21:00,1.74642,1.74643,1.74638,1.74643,75000000.0
2006-03-28 04:22:00,1.74638,1.74645,1.74635,1.74645,56800000.0
2006-03-28 04:23:00,1.74645,1.74645,1.7464,1.7464,44600001.0
2006-03-28 04:24:00,1.74642,1.74645,1.7464,1.7464,60400001.0
2006-03-28 04:25:00,1.7464,1.7464,1.7464,1.7464,34900000.0
2006-03-28 04:26:00,1.74645,1.74645,1.74635,1.7464,37200000.0
2006-03-28 04:27:00,1.74647,1.74653,1.74639,1.74653,83799999.0
2006-03-28 04:28:00,1.74646,1.74649,1.74637,1.74639,125600001.0
2006-03-28 04:29:00,1.74635,1.74638,1.74627,1.74635,100800000.0
2006-03-28 04:30:00,1.74632,1.74632,1.74632,1.74632,11200000.0
2006-03-28 04:31:00,1.74628,1.74628,1.74617,1.74617,5300000.0
2006-03-28 04:32:00,1.74606,1.74606,1.74599,1.74599,24299999.0
2006-03-28 04:33:00,1.7459,1.74598,1.74578,1.74578,45500001.0
2006-03-28 04:34:00,1.7459,1.7459,1.7459,1.7459,8900000.0
2006-03-28 04:35:00,1.74585,1.74595,1.74585,1.74595,42600000.0
2006-03-28 04:36:00,1.74598,1.74616,1.74597,1.74607,107900001.0
2006-03-28 04:37:00,1.74605,1.74605,1.74595,1.746,36000000.0
2006-03-28 04:38:00,1.746,1.74605,1.746,1.74605,40900000.0
2006-03-28 04:39:00,1.74601,1.74601,1.74594,1.74594,9300000.0
2006-03-28 04:40:00,1.74601,1.74601,1.74597,1.74597,82399997.0
2006-03-28 04:41:00,1.74594,1.74601,1.74588,1.74601,35000000.0
2006-03-28 04:42:00,1.746,1.74605,1.74598,1.74598,17400000.0
2006-03-28 04:43:00,1.74597,1.74612,1.74597,1.74612,61700000.0
2006-03-28 04:44:00,1.74615,1.74622,1.74615,1.74615,48700000.0
2006-03-28 04:45:00,1.74624,1.74624,1.74621,1.74621,33400000.0
2006-03-28 04:46:00,1.74635,1.74635,1.7463,1.7463,1700000.0
2006-03-28 04:47:00,1.74624,1.74626,1.7462,1.74626,65500000.0
2006-03-28 04:48:00,1.74635,1.74635,1.74635,1.74635,44300000.0
2006-03-28 04:49:00,1.74628,1.74635,1.74628,1.74635,60299998.0
2006-03-28 04:50:00,1.74635,1.74635,1.74625,1.74625,56899999.0
2006-03-28 04:51:00,1.74628,1.74635,1.74628,1.74628,28799999.0
2006-03-28 04:52:00,1.74635,1.74635,1.74635,1.74635,5600000.0
2006-03-28 04:53:00,1.74628,1.7463,1.74628,1.7463,39800000.0
2006-03-28 04:54:00,1.74635,1.74635,1.74635,1.74635,3200000.0
2006-03-28 04:55:00,1.74623,1.74635,1.74623,1.74635,9000000.0
2006-03-28 04:56:00,1.7463,1.7463,1.7463,1.7463,14400000.0
2006-03-28 04:57:00,1.74633,1.74644,1.74631,1.74644,112700001.0
2006-03-28 04:58:00,1.74635,1.74647,1.74635,1.7464,37300000.0
2006-03-28 04:59:00,1.74642,1.74642,1.74642,1.74642,17200001.0
2006-03-28 05:00:00,1.74644,1.74644,1.74636,1.74636,42500000.0
2006-03-28 05:01:00,1.74636,1.74644,1.74636,1.74644,1200000.0
2006-03-28 05:02:00,1.74648,1.7465,1.7464,1.7464,45200001.0
2006-03-28 05:03:00,1.74647,1.7466,1.74646,1.74654,68400000.0
2006-03-28 05:04:00,1.74653,1.74661,1.74653,1.74659,37600000.0
2006-03-28 05:05:00,1.74665,1.74665,1.74665,1.74665,7600000.0
2006-03-28 05:06:00,1.74657,1.74665,1.74657,1.7466,24600000.0
2006-03-28 05:07:00,1.7466,1.74662,1.74653,1.7466,22000000.0
2006-03-28 05:08:00,1.7466,1.7466,1.7466,1.7466,43100000.0
2006-03-28 05:09:00,1.7466,1.7466,1.74652,1.74652,25000000.0
2006-03-28 05:10:00,1.74659,1.74659,1.74646,1.74646,13000000.0
2006-03-28 05:11:00,1.74656,1.74656,1.74626,1.74626,47100000.0
2006-03-28 05:12:00,1.74653,1.74653,1.74647,1.74648,73899999.0
2006-03-28 05:13:00,1.74648,1.74648,1.74642,1.74642,43499999.0
2006-03-28 05:14:00,1.74639,1.74654,1.74639,1.7465,68270000.0
2006-03-28 05:15:00,1.74653,1.74655,1.74645,1.7465,44600000.0
2006-03-28 05:16:00,1.74647,1.74655,1.74645,1.7465,61300001.0
2006-03-28 05:17:00,1.7465,1.7465,1.74633,1.74634,29100000.0
2006-03-28 05:18:00,1.74638,1.74653,1.74638,1.74653,56499999.0
2006-03-28 05:19:00,1.74655,1.74667,1.74654,1.74654,44100001.0
2006-03-28 05:20:00,1.74646,1.74658,1.74646,1.74658,47400000.0
2006-03-28 05:21:00,1.7466,1.74667,1.74658,1.7466,76999999.0
2006-03-28 05:22:00,1.74663,1.74663,1.74655,1.74656,47400000.0
2006-03-28 05:23:00,1.74663,1.74681,1.7465,1.74681,51200000.0
2006-03-28 05:24:00,1.74679,1.74684,1.74677,1.74684,19500000.0
2006-03-28 05:25:00,1.74679,1.7468,1.74677,1.74678,18700000.0
2006-03-28 05:26:00,1.74665,1.7467,1.74655,1.7467,45200000.0
2006-03-28 05:27:00,1.74673,1.74673,1.7466,1.74668,52100000.0
2006-03-28 05:28:00,1.7467,1.7467,1.74657,1.74657,71900001.0
2006-03-28 05:29:00,1.7466,1.7466,1.74655,1.7466,17500000.0
2006-03-28 05:30:00,1.74662,1.74681,1.74662,1.74681,18100000.0
2006-03-28 05:31:00,1.74676,1.74683,1.74674,1.74683,43700000.0
2006-03-28 05:32:00,1.74679,1.74679,1.74642,1.74648,53700000.0
2006-03-28 05:33:00,1.7461,1.7461,1.7454,1.74543,41800000.0
2006-03-28 05:34:00,1.74538,1.74567,1.74533,1.74556,71800002.0
2006-03-28 05:35:00,1.74542,1.74542,1.74513,1.74521,86200000.0
2006-03-28 05:36:00,1.74532,1.7455,1.74532,1.7455,37899999.0
2006-03-28 05:37:00,1.74547,1.7455,1.74545,1.74545,53199999.0
2006-03-28 05:38:00,1.74543,1.74543,1.74528,1.74528,7600000.0
2006-03-28 05:39:00,1.74512,1.74535,1.74512,1.74518,25900000.0
2006-03-28 05:40:00,1.74525,1.74528,1.74512,1.74528,78900000.0
2006-03-28 05:41:00,1.74522,1.74522,1.74498,1.74498,32000000.0
2006-03-28 05:42:00,1.7451,1.74526,1.74484,1.74484,91400000.0
2006-03-28 05:43:00,1.74493,1.74539,1.74493,1.74536,50100000.0
2006-03-28 05:44:00,1.74542,1.74555,1.74542,1.74542,71899999.0
2006-03-28 05:45:00,1.74538,1.74543,1.74532,1.74543,99799999.0
2006-03-28 05:46:00,1.74536,1.74546,1.74527,1.74527,56400001.0
2006-03-28 05:47:00,1.7452,1.7454,1.7452,1.7454,33699999.0
2006-03-28 05:48:00,1.74543,1.74543,1.74532,1.74537,57300000.0
2006-03-28 05:49:00,1.74521,1.74528,1.74521,1.74523,33900000.0
2006-03-28 05:50:00,1.74525,1.74525,1.74515,1.74521,40900000.0
2006-03-28 05:51:00,1.74524,1.7453,1.74514,1.74514,64599999.0
2006-03-28 05:52:00,1.7451,1.74515,1.7451,1.74515,41500000.0
2006-03-28 05:53:00,1.74477,1.74477,1.74402,1.74411,57900000.0
2006-03-28 05:54:00,1.7442,1.74439,1.74417,1.74427,85800000.0
2006-03-28 05:55:00,1.74437,1.7445,1.74423,1.74432,112399999.0
2006-03-28 05:56:00,1.74428,1.74428,1.74412,1.74412,27400000.0
2006-03-28 05:57:00,1.74413,1.74413,1.74396,1.74403,60799999.0
2006-03-28 05:58:00,1.74417,1.74472,1.74415,1.74472,57699998.0
2006-03-28 05:59:00,1.74484,1.74518,1.74484,1.74511,84300000.0
2006-03-28 06:00:00,1.74509,1.74509,1.74474,1.74485,67200001.0
2006-03-28 06:01:00,1.74494,1.74494,1.74484,1.74494,43700000.0
2006-03-28 06:02:00,1.74498,1.74498,1.7449,1.74492,31500001.0
2006-03-28 06:03:00,1.74502,1.7453,1.74498,1.7453,30700000.0
2006-03-28 06:04:00,1.74533,1.74535,1.74528,1.74535,42300000.0
2006-03-28 06:05:00,1.7454,1.74545,1.74538,1.7454,58800001.0
2006-03-28 06:06:00,1.74538,1.74558,1.74538,1.74555,38900001.0
2006-03-28 06:07:00,1.74558,1.74562,1.74543,1.74543,54399999.0
2006-03-28 06:08:00,1.74538,1.74542,1.74519,1.74533,97499999.0
2006-03-28 06:09:00,1.74527,1.74535,1.74523,1.74523,72000000.0
2006-03-28 06:10:00,1.74524,1.74551,1.74524,1.74551,61750001.0
2006-03-28 06:11:00,1.7457,1.74606,1.7457,1.74601,116800002.0
2006-03-28 06:12:00,1.74607,1.7461,1.74599,1.74603,77299998.0
2006-03-28 06:13:00,1.74602,1.74609,1.74602,1.74608,85600002.0
2006-03-28 06:14:00,1.74602,1.74613,1.74598,1.74613,72199998.0
2006-03-28 06:15:00,1.7461,1.74611,1.74595,1.74611,44770000.0
2006-03-28 06:16:00,1.74607,1.74607,1.74587,1.74587,109699999.0
2006-03-28 06:17:00,1.74592,1.74616,1.74591,1.74604,70799999.0
2006-03-28 06:18:00,1.746,1.74612,1.746,1.74612,16200000.0
2006-03-28 06:19:00,1.74608,1.74608,1.74608,1.74608,25299999.0
2006-03-28 06:20:00,1.74608,1.74619,1.74608,1.74619,25900000.0
2006-03-28 06:21:00,1.74618,1.74624,1.74611,1.74611,96999999.0
2006-03-28 06:22:00,1.74612,1.74631,1.74612,1.74627,89499999.0
2006-03-28 06:23:00,1.74625,1.74625,1.7461,1.7461,24900000.0
2006-03-28 06:24:00,1.7461,1.7461,1.74584,1.74584,77600000.0
2006-03-28 06:25:00,1.74591,1.74592,1.74581,1.74584,61299999.0
2006-03-28 06:26:00,1.74586,1.74592,1.74584,1.74589,51800000.0
2006-03-28 06:27:00,1.74565,1.74565,1.7454,1.7456,19800000.0
2006-03-28 06:28:00,1.74564,1.74577,1.74554,1.74572,83899999.0
2006-03-28 06:29:00,1.7456,1.7456,1.74526,1.74532,80970001.0
2006-03-28 06:30:00,1.74524,1.74532,1.7452,1.74532,23000000.0
2006-03-28 06:31:00,1.74528,1.74533,1.74522,1.74533,53200000.0
2006-03-28 06:32:00,1.74524,1.74524,1.74503,1.74503,101499998.0
2006-03-28 06:33:00,1.74504,1.74507,1.74492,1.74507,105600000.0
2006-03-28 06:34:00,1.74495,1.74505,1.74495,1.74503,58699999.0
2006-03-28 06:35:00,1.74503,1.74503,1.74483,1.74483,22600000.0
2006-03-28 06:36:00,1.74485,1.74513,1.74485,1.74507,79400001.0
2006-03-28 06:37:00,1.74517,1.74523,1.74517,1.74523,29500001.0
2006-03-28 06:38:00,1.74538,1.74542,1.74538,1.74542,15200000.0
2006-03-28 06:39:00,1.7454,1.74545,1.7454,1.74545,6100000.0
2006-03-28 06:40:00,1.7453,1.74548,1.7453,1.74548,37100000.0
2006-03-28 06:41:00,1.74555,1.74555,1.74548,1.74555,50200000.0
2006-03-28 06:42:00,1.74548,1.74548,1.74528,1.74541,51300000.0
2006-03-28 06:43:00,1.74535,1.74535,1.74509,1.7451,49200000.0
2006-03-28 06:44:00,1.74515,1.74524,1.74507,1.74524,87899998.0
2006-03-28 06:45:00,1.74537,1.74543,1.74523,1.74523,67799999.0
2006-03-28 06:46:00,1.74532,1.74547,1.74532,1.74543,50200001.0
2006-03-28 06:47:00,1.7454,1.74548,1.74537,1.74545,62300001.0
2006-03-28 06:48:00,1.74543,1.74543,1.74529,1.74537,42600000.0
2006-03-28 06:49:00,1.74538,1.74538,1.74533,1.74533,28599999.0
2006-03-28 06:50:00,1.74542,1.74549,1.74533,1.74545,65900001.0
2006-03-28 06:51:00,1.7454,1.74547,1.74535,1.7454,73499999.0
2006-03-28 06:52:00,1.7454,1.74545,1.74515,1.74515,24100000.0
2006-03-28 06:53:00,1.74542,1.74542,1.74528,1.74528,62600000.0
2006-03-28 06:54:00,1.74542,1.74552,1.74542,1.74548,35900000.0
2006-03-28 06:55:00,1.74547,1.74562,1.74547,1.74562,11500000.0
2006-03-28 06:56:00,1.74565,1.74575,1.74565,1.74575,6300000.0
2006-03-28 06:57:00,1.7457,1.7457,1.7457,1.7457,5200000.0
2006-03-28 06:58:00,1.74582,1.74588,1.74582,1.74588,12900000.0
2006-03-28 06:59:00,1.74586,1.74586,1.74568,1.74568,42100000.0
2006-03-28 07:00:00,1.74579,1.74579,1.74564,1.74566,62900001.0
2006-03-28 07:01:00,1.74568,1.74577,1.74556,1.74563,82600000.0
2006-03-28 07:02:00,1.74569,1.74569,1.74569,1.74569,18000000.0
2006-03-28 07:03:00,1.74561,1.74573,1.74561,1.74561,111100001.0
2006-03-28 07:04:00,1.74569,1.74569,1.74566,1.74566,23100000.0
2006-03-28 07:05:00,1.74565,1.74569,1.74563,1.74563,34700000.0
2006-03-28 07:06:00,1.74558,1.7457,1.74554,1.74554,79200000.0
2006-03-28 07:07:00,1.74569,1.74569,1.74554,1.74554,85699999.0
2006-03-28 07:08:00,1.74553,1.74553,1.74544,1.74553,70399998.0
2006-03-28 07:09:00,1.74548,1.74548,1.74536,1.74542,90000000.0
2006-03-28 07:10:00,1.74544,1.74551,1.74544,1.74551,4800000.0
2006-03-28 07:11:00,1.74556,1.74558,1.74544,1.74544,43700000.0
2006-03-28 07:12:00,1.74546,1.74547,1.74546,1.74547,26400000.0
2006-03-28 07:13:00,1.74555,1.74555,1.74545,1.74547,65950001.0
2006-03-28 07:14:00,1.74545,1.74557,1.74545,1.7455,118499999.0
2006-03-28 07:15:00,1.7456,1.74565,1.74545,1.7455,94900001.0
2006-03-28 07:16:00,1.74543,1.74543,1.74534,1.74535,25100000.0
2006-03-28 07:17:00,1.74542,1.74562,1.74542,1.74556,88800000.0
2006-03-28 07:18:00,1.74556,1.74566,1.74556,1.74564,57400000.0
2006-03-28 07:19:00,1.74555,1.74555,1.74545,1.74545,27400000.0
2006-03-28 07:20:00,1.74548,1.74555,1.74545,1.74555,48600000.0
2006-03-28 07:21:00,1.7455,1.74561,1.7455,1.74561,34500000.0
2006-03-28 07:22:00,1.74557,1.74558,1.74555,1.74556,69300001.0
2006-03-28 07:23:00,1.74545,1.74545,1.74524,1.74534,50400000.0
2006-03-28 07:24:00,1.74542,1.7455,1.74523,1.7453,97800001.0
2006-03-28 07:25:00,1.74535,1.74553,1.74535,1.74542,48000000.0
2006-03-28 07:26:00,1.7454,1.74549,1.74537,1.74537,75000001.0
2006-03-28 07:27:00,1.74525,1.74535,1.74525,1.74528,69300000.0
2006-03-28 07:28:00,1.74524,1.74524,1.74524,1.74524,8300000.0
2006-03-28 07:29:00,1.7452,1.7452,1.74505,1.74514,48700000.0
2006-03-28 07:30:00,1.74515,1.74515,1.7451,1.7451,4300000.0
2006-03-28 07:31:00,1.74508,1.74515,1.74506,1.74514,47600000.0
2006-03-28 07:32:00,1.74515,1.7452,1.74515,1.74515,45800000.0
2006-03-28 07:33:00,1.7452,1.7452,1.74513,1.7452,64100002.0
2006-03-28 07:34:00,1.74515,1.7452,1.74512,1.74515,122600002.0
2006-03-28 07:35:00,1.7452,1.74523,1.7451,1.74515,158000001.0
2006-03-28 07:36:00,1.7452,1.7452,1.74515,1.74515,54500000.0
2006-03-28 07:37:00,1.74517,1.74519,1.74517,1.74519,32600000.0
2006-03-28 07:38:00,1.74522,1.7453,1.74522,1.74524,90999996.0
2006-03-28 07:39:00,1.74516,1.74522,1.74516,1.74521,67100000.0
2006-03-28 07:40:00,1.74511,1.74511,1.745,1.74508,36800000.0
2006-03-28 07:41:00,1.74512,1.74521,1.74512,1.74512,49799999.0
2006-03-28 07:42:00,1.7451,1.74515,1.74505,1.74505,37900000.0
2006-03-28 07:43:00,1.74518,1.74518,1.7451,1.7451,70600000.0
2006-03-28 07:44:00,1.7451,1.74518,1.74508,1.74518,52200000.0
2006-03-28 07:45:00,1.74513,1.74513,1.74508,1.74508,80299999.0
2006-03-28 07:46:00,1.74507,1.74509,1.74505,1.74509,50200000.0
2006-03-28 07:47:00,1.74497,1.74498,1.74497,1.74498,4200000.0
2006-03-28 07:48:00,1.74502,1.74502,1.74496,1.74496,11600000.0
2006-03-28 07:49:00,1.745,1.74507,1.74494,1.74498,37900000.0
2006-03-28 07:50:00,1.74492,1.74509,1.74492,1.74497,60600000.0
2006-03-28 07:51:00,1.745,1.74513,1.74491,1.74509,70999999.0
2006-03-28 07:52:00,1.7451,1.74521,1.74496,1.74509,101800001.0
2006-03-28 07:53:00,1.74493,1.74505,1.74493,1.74505,74700000.0
2006-03-28 07:54:00,1.74508,1.74508,1.74504,1.74508,14600000.0
2006-03-28 07:55:00,1.74507,1.74508,1.74498,1.74508,65099998.0
2006-03-28 07:56:00,1.74502,1.74519,1.74502,1.74508,66399999.0
2006-03-28 07:57:00,1.74506,1.74512,1.74503,1.74507,92700000.0
2006-03-28 07:58:00,1.7452,1.74545,1.7452,1.74535,75200001.0
2006-03-28 07:59:00,1.74541,1.74552,1.7454,1.74552,35300001.0
2006-03-28 08:00:00,1.74547,1.74547,1.74517,1.74529,48800000.0
2006-03-28 08:01:00,1.74537,1.74548,1.74534,1.74535,37900000.0
2006-03-28 08:02:00,1.74539,1.74542,1.74533,1.74538,33100000.0
2006-03-28 08:03:00,1.7454,1.74545,1.74529,1.74529,36100000.0
2006-03-28 08:04:00,1.74531,1.74541,1.7453,1.74537,38500000.0
2006-03-28 08:05:00,1.74537,1.74543,1.74523,1.74543,82100000.0
2006-03-28 08:06:00,1.74548,1.74551,1.74545,1.74551,47400000.0
2006-03-28 08:07:00,1.74542,1.74555,1.74542,1.7455,26300000.0
2006-03-28 08:08:00,1.74543,1.74543,1.74524,1.74536,54800000.0
2006-03-28 08:09:00,1.74524,1.74531,1.74513,1.74531,48399999.0
2006-03-28 08:10:00,1.74529,1.74533,1.74516,1.74518,69099999.0
2006-03-28 08:11:00,1.74513,1.74513,1.745,1.745,39900000.0
2006-03-28 08:12:00,1.74495,1.74495,1.74484,1.7449,101599999.0
2006-03-28 08:13:00,1.74492,1.74501,1.74492,1.74496,26400000.0
2006-03-28 08:14:00,1.74505,1.74517,1.74502,1.74502,21800000.0
2006-03-28 08:15:00,1.74515,1.74518,1.74502,1.74518,46099999.0
2006-03-28 08:16:00,1.74501,1.74504,1.74501,1.74504,13600000.0
2006-03-28 08:17:00,1.74497,1.74508,1.74497,1.74506,28300000.0
2006-03-28 08:18:00,1.74505,1.7451,1.745,1.745,22700000.0
2006-03-28 08:19:00,1.74513,1.74585,1.74513,1.74585,118900001.0
2006-03-28 08:20:00,1.74588,1.74591,1.74574,1.74579,50700000.0
2006-03-28 08:21:00,1.74577,1.74605,1.74577,1.74595,109800000.0
2006-03-28 08:22:00,1.74608,1.74612,1.74608,1.74612,11900000.0
2006-03-28 08:23:00,1.74618,1.74622,1.74618,1.74622,11100000.0
2006-03-28 08:24:00,1.74627,1.74629,1.74609,1.74625,58599999.0
2006-03-28 08:25:00,1.74615,1.74623,1.74615,1.74622,74799998.0
2006-03-28 08:26:00,1.74617,1.7462,1.7461,1.74615,84599999.0
2006-03-28 08:27:00,1.74609,1.74609,1.74595,1.74595,69600000.0
2006-03-28 08:28:00,1.74588,1.74602,1.74588,1.7459,68600000.0
2006-03-28 08:29:00,1.74594,1.74596,1.74594,1.74596,11800000.0
2006-03-28 08:30:00,1.74602,1.74617,1.74602,1.74613,51500001.0
2006-03-28 08:31:00,1.74615,1.74642,1.74615,1.74642,100699998.0
2006-03-28 08:32:00,1.7465,1.74654,1.7465,1.74651,59100000.0
2006-03-28 08:33:00,1.74647,1.7466,1.74647,1.74648,43700000.0
2006-03-28 08:34:00,1.74638,1.74654,1.74638,1.74649,30200000.0
2006-03-28 08:35:00,1.74653,1.74653,1.74642,1.74645,51000000.0
2006-03-28 08:36:00,1.74639,1.74644,1.74639,1.74644,11800000.0
2006-03-28 08:37:00,1.74625,1.74627,1.74616,1.74621,83200001.0
2006-03-28 08:38:00,1.74633,1.74633,1.74632,1.74632,9500000.0
2006-03-28 08:39:00,1.74643,1.74649,1.74638,1.7464,70899999.0
2006-03-28 08:40:00,1.74636,1.7464,1.74625,1.74625,99400000.0
2006-03-28 08:41:00,1.74624,1.7464,1.74617,1.74623,67100000.0
2006-03-28 08:42:00,1.74625,1.74633,1.74622,1.74633,53600000.0
2006-03-28 08:43:00,1.74632,1.74632,1.74615,1.74616,86899999.0
2006-03-28 08:44:00,1.74612,1.74612,1.74605,1.74605,21000000.0
2006-03-28 08:45:00,1.74612,1.74625,1.74607,1.74625,53900001.0
2006-03-28 08:46:00,1.74628,1.74632,1.74624,1.74628,71099999.0
2006-03-28 08:47:00,1.74628,1.74632,1.74627,1.7463,55600000.0
2006-03-28 08:48:00,1.74635,1.74642,1.7462,1.7462,50500001.0
2006-03-28 08:49:00,1.74623,1.74628,1.74618,1.74628,15800000.0
2006-03-28 08:50:00,1.74617,1.74623,1.74617,1.7462,47100000.0
2006-03-28 08:51:00,1.74614,1.74622,1.74614,1.74622,39900000.0
2006-03-28 08:52:00,1.74628,1.74642,1.74628,1.74628,76699999.0
2006-03-28 08:53:00,1.74622,1.74625,1.7462,1.7462,34399999.0
2006-03-28 08:54:00,1.74628,1.74628,1.7462,1.74623,110800003.0
2006-03-28 08:55:00,1.74622,1.74627,1.74618,1.74625,35100000.0
2006-03-28 08:56:00,1.74628,1.74637,1.74623,1.74633,48350000.0
2006-03-28 08:57:00,1.74669,1.74681,1.74669,1.74681,9600000.0
2006-03-28 08:58:00,1.74712,1.74712,1.74686,1.74691,86300000.0
2006-03-28 08:59:00,1.74697,1.74701,1.7469,1.7469,74999999.0
2006-03-28 09:00:00,1.74687,1.74687,1.7468,1.7468,47300000.0
2006-03-28 09:01:00,1.74687,1.74689,1.74685,1.74685,32500000.0
2006-03-28 09:02:00,1.74674,1.74674,1.74651,1.74663,70099998.0
2006-03-28 09:03:00,1.74671,1.74744,1.74669,1.74744,82299999.0
2006-03-28 09:04:00,1.74749,1.74761,1.74741,1.74758,100499999.0
2006-03-28 09:05:00,1.74777,1.74798,1.74777,1.74788,54400000.0
2006-03-28 09:06:00,1.74786,1.74786,1.74741,1.74747,82099999.0
2006-03-28 09:07:00,1.74745,1.74764,1.74743,1.74753,62700000.0
2006-03-28 09:08:00,1.74761,1.74766,1.7473,1.7474,53100000.0
2006-03-28 09:09:00,1.7475,1.74762,1.74732,1.74751,54400002.0
2006-03-28 09:10:00,1.74754,1.74763,1.74754,1.74763,53400000.0
2006-03-28 09:11:00,1.74765,1.74766,1.74755,1.74755,65800000.0
2006-03-28 09:12:00,1.74752,1.74752,1.74736,1.7475,93800001.0
2006-03-28 09:13:00,1.74747,1.74748,1.74747,1.74748,14600000.0
2006-03-28 09:14:00,1.74745,1.74758,1.74728,1.74753,32100000.0
2006-03-28 09:15:00,1.74748,1.74748,1.74735,1.74742,60999998.0
2006-03-28 09:16:00,1.74733,1.74749,1.74733,1.74736,34500000.0
2006-03-28 09:17:00,1.74741,1.74748,1.74739,1.74745,50700000.0
2006-03-28 09:18:00,1.7475,1.74765,1.74744,1.74765,135600000.0
2006-03-28 09:19:00,1.7476,1.7476,1.74747,1.74749,68699999.0
2006-03-28 09:20:00,1.74757,1.74758,1.74745,1.74745,57099998.0
2006-03-28 09:21:00,1.7474,1.74744,1.7474,1.74744,74400000.0
2006-03-28 09:22:00,1.74745,1.74745,1.74745,1.74745,62300000.0
2006-03-28 09:23:00,1.74745,1.74745,1.74724,1.74735,24800000.0
2006-03-28 09:24:00,1.7473,1.7473,1.74716,1.7473,32000000.0
2006-03-28 09:25:00,1.7473,1.74743,1.74727,1.74734,46800000.0
2006-03-28 09:26:00,1.74726,1.74739,1.74726,1.74726,78500002.0
2006-03-28 09:27:00,1.74735,1.74735,1.74733,1.74733,70600000.0
2006-03-28 09:28:00,1.74728,1.7473,1.74717,1.74717,50000000.0
2006-03-28 09:29:00,1.7472,1.74724,1.74711,1.74722,27800000.0
2006-03-28 09:30:00,1.74705,1.74705,1.74694,1.74705,31950000.0
2006-03-28 09:31:00,1.747,1.74703,1.74686,1.74703,91100001.0
2006-03-28 09:32:00,1.74702,1.74702,1.74693,1.74693,70900000.0
2006-03-28 09:33:00,1.74685,1.74697,1.74685,1.74689,46900000.0
2006-03-28 09:34:00,1.74691,1.74698,1.74691,1.74698,64600000.0
2006-03-28 09:35:00,1.74696,1.74702,1.74692,1.74701,38499999.0
2006-03-28 09:36:00,1.74693,1.74708,1.74693,1.74705,101999999.0
2006-03-28 09:37:00,1.747,1.74708,1.74695,1.74695,76900000.0
2006-03-28 09:38:00,1.74698,1.74705,1.74692,1.74701,32300000.0
2006-03-28 09:39:00,1.74689,1.74711,1.74689,1.74694,73499999.0
2006-03-28 09:40:00,1.74686,1.74697,1.74686,1.74697,52500000.0
2006-03-28 09:41:00,1.74675,1.747,1.74675,1.747,36900000.0
2006-03-28 09:42:00,1.74705,1.74705,1.747,1.747,44000000.0
2006-03-28 09:43:00,1.74705,1.74711,1.74705,1.74707,35000000.0
2006-03-28 09:44:00,1.74716,1.74718,1.74708,1.74712,62400000.0
2006-03-28 09:45:00,1.74714,1.74725,1.74714,1.7472,66100000.0
2006-03-28 09:46:00,1.74729,1.74734,1.74714,1.74731,103100000.0
2006-03-28 09:47:00,1.74735,1.74744,1.74733,1.74735,70500000.0
2006-03-28 09:48:00,1.74743,1.7476,1.74743,1.74757,70199999.0
2006-03-28 09:49:00,1.74763,1.74765,1.74755,1.74761,90100001.0
2006-03-28 09:50:00,1.7477,1.7477,1.7476,1.74768,33900000.0
2006-03-28 09:51:00,1.74773,1.74773,1.74759,1.74767,36800000.0
2006-03-28 09:52:00,1.74772,1.74772,1.74755,1.74755,37300000.0
2006-03-28 09:53:00,1.74775,1.74788,1.74775,1.74788,49300001.0
2006-03-28 09:54:00,1.74796,1.74807,1.74794,1.74805,57900001.0
2006-03-28 09:55:00,1.74798,1.74798,1.74728,1.74731,86399999.0
2006-03-28 09:56:00,1.74727,1.74727,1.74708,1.74715,99399999.0
2006-03-28 09:57:00,1.74707,1.74707,1.74683,1.74693,45899999.0
2006-03-28 09:58:00,1.74684,1.74684,1.7464,1.74645,57900000.0
2006-03-28 09:59:00,1.74649,1.74698,1.74649,1.74698,41200000.0
2006-03-28 10:00:00,1.74722,1.74736,1.74704,1.74736,53000001.0
2006-03-28 10:01:00,1.74761,1.74803,1.74761,1.74789,72700000.0
2006-03-28 10:02:00,1.74798,1.74819,1.74798,1.74803,96900000.0
2006-03-28 10:03:00,1.74791,1.7485,1.74779,1.74846,55199999.0
2006-03-28 10:04:00,1.74839,1.74865,1.74833,1.74856,59900000.0
2006-03-28 10:05:00,1.74853,1.74853,1.74783,1.74783,134900005.0
2006-03-28 10:06:00,1.74752,1.74752,1.74724,1.7473,41700000.0
2006-03-28 10:07:00,1.74743,1.7476,1.74742,1.7476,29100000.0
2006-03-28 10:08:00,1.74762,1.74765,1.7474,1.7474,40700000.0
2006-03-28 10:09:00,1.74757,1.74778,1.74743,1.74745,68300000.0
2006-03-28 10:10:00,1.74754,1.74792,1.74735,1.74735,42100000.0
2006-03-28 10:11:00,1.74725,1.74727,1.74663,1.74665,94900000.0
2006-03-28 10:12:00,1.74662,1.74704,1.74659,1.74704,58300000.0
2006-03-28 10:13:00,1.74679,1.74679,1.74638,1.74638,68499999.0
2006-03-28 10:14:00,1.74651,1.74671,1.74651,1.74671,68300001.0
2006-03-28 10:15:00,1.74684,1.74741,1.74682,1.74741,99600001.0
2006-03-28 10:16:00,1.74746,1.74774,1.74742,1.7477,102200000.0
2006-03-28 10:17:00,1.7477,1.74775,1.74765,1.74765,17200000.0
2006-03-28 10:18:00,1.74765,1.74769,1.74759,1.74769,65600000.0
2006-03-28 10:19:00,1.74754,1.74754,1.74735,1.74744,69400001.0
2006-03-28 10:20:00,1.74739,1.74772,1.74739,1.74769,68499999.0
2006-03-28 10:21:00,1.74765,1.74765,1.74738,1.7474,90599999.0
2006-03-28 10:22:00,1.74733,1.74775,1.74732,1.74769,31400000.0
2006-03-28 10:23:00,1.74777,1.74788,1.74767,1.74778,70400000.0
2006-03-28 10:24:00,1.7479,1.74802,1.7478,1.74802,109200001.0
2006-03-28 10:25:00,1.74792,1.74807,1.7479,1.74807,51700000.0
2006-03-28 10:26:00,1.74812,1.74812,1.74764,1.74772,52100000.0
2006-03-28 10:27:00,1.74771,1.74771,1.74756,1.7476,56399999.0
2006-03-28 10:28:00,1.74769,1.74795,1.74769,1.74795,20700000.0
2006-03-28 10:29:00,1.74801,1.74835,1.74801,1.74825,61600002.0
2006-03-28 10:30:00,1.74827,1.74867,1.74827,1.74864,102900002.0
2006-03-28 10:31:00,1.74873,1.74913,1.74873,1.74913,41100000.0
2006-03-28 10:32:00,1.74905,1.74905,1.74897,1.74899,16000000.0
2006-03-28 10:33:00,1.74892,1.74892,1.74859,1.74868,53400001.0
2006-03-28 10:34:00,1.74868,1.74874,1.74865,1.74874,24200000.0
2006-03-28 10:35:00,1.74854,1.74854,1.74828,1.74834,36700000.0
2006-03-28 10:36:00,1.7482,1.74826,1.74815,1.74815,17700000.0
2006-03-28 10:37:00,1.74805,1.74805,1.74786,1.74797,97300001.0
2006-03-28 10:38:00,1.74798,1.74813,1.74798,1.74813,101500001.0
2006-03-28 10:39:00,1.74813,1.74816,1.74803,1.74803,85800001.0
2006-03-28 10:40:00,1.74812,1.74821,1.74811,1.74817,87000000.0
2006-03-28 10:41:00,1.7481,1.74815,1.74805,1.74805,98299999.0
2006-03-28 10:42:00,1.74793,1.74793,1.74722,1.74722,85200001.0
2006-03-28 10:43:00,1.74736,1.74793,1.74736,1.74793,147099996.0
2006-03-28 10:44:00,1.74787,1.74787,1.74767,1.74777,95400001.0
2006-03-28 10:45:00,1.74778,1.74786,1.74773,1.74785,94199998.0
2006-03-28 10:46:00,1.7474,1.7474,1.74672,1.74691,18800000.0
2006-03-28 10:47:00,1.74694,1.74709,1.74694,1.74705,133099998.0
2006-03-28 10:48:00,1.747,1.747,1.74666,1.74674,46100000.0
2006-03-28 10:49:00,1.74688,1.74702,1.74688,1.74702,31500000.0
2006-03-28 10:50:00,1.74698,1.74698,1.74688,1.74693,51400000.0
2006-03-28 10:51:00,1.74707,1.74709,1.74701,1.74704,83499999.0
2006-03-28 10:52:00,1.74717,1.74721,1.74709,1.74711,54900000.0
2006-03-28 10:53:00,1.74713,1.74715,1.74712,1.74712,39000000.0
2006-03-28 10:54:00,1.74711,1.74711,1.7467,1.7467,53100001.0
2006-03-28 10:55:00,1.74665,1.74672,1.74644,1.74672,58300000.0
2006-03-28 10:56:00,1.74683,1.74696,1.74683,1.74694,71800000.0
2006-03-28 10:57:00,1.74689,1.74697,1.7468,1.74697,46599999.0
2006-03-28 10:58:00,1.74695,1.74695,1.74654,1.74664,98699999.0
2006-03-28 10:59:00,1.7466,1.74661,1.74651,1.7466,76900001.0
2006-03-28 11:00:00,1.74666,1.74674,1.74657,1.74657,157599999.0
2006-03-28 11:01:00,1.74652,1.74658,1.74647,1.74652,36000000.0
2006-03-28 11:02:00,1.74649,1.74652,1.74643,1.74643,108299999.0
2006-03-28 11:03:00,1.7465,1.7466,1.74645,1.74655,64400002.0
2006-03-28 11:04:00,1.7466,1.7466,1.7465,1.7465,4200000.0
2006-03-28 11:05:00,1.74656,1.74664,1.74647,1.74657,59800000.0
2006-03-28 11:06:00,1.74668,1.74669,1.74658,1.74658,84299998.0
2006-03-28 11:07:00,1.74667,1.74687,1.74667,1.74685,66800001.0
2006-03-28 11:08:00,1.74683,1.74683,1.74666,1.74675,81400000.0
2006-03-28 11:09:00,1.74669,1.74669,1.74651,1.74651,16100000.0
2006-03-28 11:10:00,1.74623,1.74623,1.74593,1.74604,58700000.0
2006-03-28 11:11:00,1.7461,1.74614,1.74609,1.7461,52900001.0
2006-03-28 11:12:00,1.74614,1.74633,1.74614,1.74624,74700001.0
2006-03-28 11:13:00,1.74627,1.74633,1.7462,1.74633,49700000.0
2006-03-28 11:14:00,1.74628,1.74666,1.74626,1.74666,8200000.0
2006-03-28 11:15:00,1.74685,1.74695,1.74685,1.74695,31600000.0
2006-03-28 11:16:00,1.74686,1.74686,1.7467,1.74683,97400000.0
2006-03-28 11:17:00,1.74692,1.74707,1.74692,1.747,68600000.0
2006-03-28 11:18:00,1.74703,1.74708,1.74696,1.74708,57400000.0
2006-03-28 11:19:00,1.747,1.74711,1.74694,1.74708,105100002.0
2006-03-28 11:20:00,1.74712,1.74715,1.74709,1.7471,58400000.0
2006-03-28 11:21:00,1.74719,1.74722,1.74717,1.74719,46100001.0
2006-03-28 11:22:00,1.74715,1.7472,1.74704,1.74713,108599998.0
2006-03-28 11:23:00,1.74715,1.74723,1.74715,1.74718,47300000.0
2006-03-28 11:24:00,1.74721,1.74722,1.7471,1.74722,57100001.0
2006-03-28 11:25:00,1.74716,1.74724,1.74709,1.74712,83200002.0
2006-03-28 11:26:00,1.74715,1.74715,1.74708,1.74708,50300001.0
2006-03-28 11:27:00,1.74708,1.74721,1.74708,1.74713,69500000.0
2006-03-28 11:28:00,1.74719,1.74727,1.74713,1.7472,89599999.0
2006-03-28 11:29:00,1.7472,1.74728,1.74717,1.74725,62100000.0
2006-03-28 11:30:00,1.74751,1.7491,1.74751,1.74771,87100000.0
2006-03-28 11:31:00,1.74747,1.74765,1.74744,1.74762,78999999.0
2006-03-28 11:32:00,1.74761,1.74773,1.74756,1.74773,57200001.0
2006-03-28 11:33:00,1.74777,1.74815,1.74777,1.74815,39200000.0
2006-03-28 11:34:00,1.7482,1.74825,1.74802,1.74811,72999999.0
2006-03-28 11:35:00,1.7481,1.74825,1.74803,1.74825,79600001.0
2006-03-28 11:36:00,1.74819,1.74819,1.74786,1.74797,62300000.0
2006-03-28 11:37:00,1.748,1.74808,1.74794,1.74794,65700000.0
2006-03-28 11:38:00,1.74797,1.74801,1.74794,1.74799,63399999.0
2006-03-28 11:39:00,1.74804,1.74818,1.74804,1.74818,56100000.0
2006-03-28 11:40:00,1.74814,1.74837,1.74814,1.74837,45499999.0
2006-03-28 11:41:00,1.74843,1.74914,1.74841,1.74914,25600000.0
2006-03-28 11:42:00,1.74953,1.74993,1.74937,1.74937,90599998.0
2006-03-28 11:43:00,1.74918,1.74918,1.74884,1.74884,62100001.0
2006-03-28 11:44:00,1.74864,1.74864,1.74841,1.74853,73499998.0
2006-03-28 11:45:00,1.74856,1.74856,1.74819,1.74819,82899998.0
2006-03-28 11:46:00,1.74826,1.74828,1.74794,1.74794,95999999.0
2006-03-28 11:47:00,1.74798,1.74813,1.74797,1.748,86800000.0
2006-03-28 11:48:00,1.748,1.74813,1.74793,1.74813,107800001.0
2006-03-28 11:49:00,1.74808,1.74831,1.74806,1.7482,101770000.0
2006-03-28 11:50:00,1.74817,1.74817,1.74792,1.74813,90299999.0
2006-03-28 11:51:00,1.74817,1.74819,1.7481,1.74815,44800000.0
2006-03-28 11:52:00,1.74817,1.74828,1.74817,1.74824,57000001.0
2006-03-28 11:53:00,1.7482,1.74828,1.74818,1.74828,51000000.0
2006-03-28 11:54:00,1.74827,1.74843,1.74823,1.74823,34000000.0
2006-03-28 11:55:00,1.74817,1.74817,1.74771,1.74771,33200001.0
2006-03-28 11:56:00,1.74764,1.74771,1.74764,1.74771,16700000.0
2006-03-28 11:57:00,1.74773,1.74794,1.7477,1.74794,127799998.0
2006-03-28 11:58:00,1.74787,1.74795,1.74785,1.74785,22800000.0
2006-03-28 11:59:00,1.7479,1.74795,1.74788,1.74795,97900001.0
2006-03-28 12:00:00,1.74795,1.74798,1.74785,1.7479,89800000.0
2006-03-28 12:01:00,1.74792,1.74807,1.74792,1.74803,43700000.0
2006-03-28 12:02:00,1.74803,1.74814,1.74803,1.7481,22100000.0
2006-03-28 12:03:00,1.74812,1.74812,1.74794,1.74794,64799999.0
2006-03-28 12:04:00,1.74788,1.74801,1.74786,1.74786,123200001.0
2006-03-28 12:05:00,1.74793,1.74793,1.74782,1.74787,37000000.0
2006-03-28 12:06:00,1.74784,1.74785,1.74771,1.74778,92199999.0
2006-03-28 12:07:00,1.74787,1.7479,1.74774,1.74778,34200000.0
2006-03-28 12:08:00,1.74772,1.7479,1.74772,1.7479,33700000.0
2006-03-28 12:09:00,1.74794,1.74794,1.74781,1.74787,37300000.0
2006-03-28 12:10:00,1.74781,1.74781,1.74767,1.74767,58499999.0
2006-03-28 12:11:00,1.7476,1.74765,1.74735,1.74735,81299999.0
2006-03-28 12:12:00,1.74726,1.74726,1.74708,1.74713,91200001.0
2006-03-28 12:13:00,1.74732,1.74755,1.74724,1.74755,89900000.0
2006-03-28 12:14:00,1.74758,1.74758,1.74732,1.74738,13900000.0
2006-03-28 12:15:00,1.74743,1.74748,1.74736,1.7474,90600000.0
2006-03-28 12:16:00,1.74745,1.74751,1.74739,1.74747,51800000.0
2006-03-28 12:17:00,1.74743,1.74743,1.74724,1.7473,72200000.0
2006-03-28 12:18:00,1.7473,1.7473,1.74728,1.7473,38600000.0
2006-03-28 12:19:00,1.74737,1.74754,1.74735,1.74745,73649999.0
2006-03-28 12:20:00,1.74752,1.74752,1.74734,1.74745,112499997.0
2006-03-28 12:21:00,1.74738,1.74753,1.74738,1.74751,78400000.0
2006-03-28 12:22:00,1.74749,1.74771,1.74748,1.74771,67600000.0
2006-03-28 12:23:00,1.7478,1.74785,1.74767,1.74767,89400001.0
2006-03-28 12:24:00,1.74754,1.74754,1.74741,1.74741,59899999.0
2006-03-28 12:25:00,1.74744,1.74755,1.7474,1.7475,50000000.0
2006-03-28 12:26:00,1.7476,1.74761,1.74754,1.7476,75300001.0
2006-03-28 12:27:00,1.74753,1.74753,1.74752,1.74752,10000000.0
2006-03-28 12:28:00,1.74748,1.74748,1.74734,1.74747,94400000.0
2006-03-28 12:29:00,1.74758,1.74763,1.74754,1.74759,61900000.0
2006-03-28 12:30:00,1.74761,1.74784,1.74761,1.7477,119500000.0
2006-03-28 12:31:00,1.7477,1.7478,1.7477,1.74779,79200001.0
2006-03-28 12:32:00,1.74777,1.74777,1.7476,1.74768,30900000.0
2006-03-28 12:33:00,1.74777,1.7478,1.74769,1.74769,25900000.0
2006-03-28 12:34:00,1.74767,1.74769,1.74747,1.74747,20600000.0
2006-03-28 12:35:00,1.74742,1.74752,1.74742,1.7475,109400000.0
2006-03-28 12:36:00,1.74748,1.74748,1.74736,1.74748,76600001.0
2006-03-28 12:37:00,1.74742,1.74751,1.74728,1.7473,91399999.0
2006-03-28 12:38:00,1.74717,1.74727,1.74708,1.7472,79600001.0
2006-03-28 12:39:00,1.74705,1.74714,1.747,1.74704,84500002.0
2006-03-28 12:40:00,1.74707,1.74724,1.74707,1.74715,77900000.0
2006-03-28 12:41:00,1.74709,1.74729,1.74709,1.74719,77100002.0
2006-03-28 12:42:00,1.74711,1.74711,1.74704,1.74704,27200000.0
2006-03-28 12:43:00,1.74706,1.74723,1.74705,1.74723,71100000.0
2006-03-28 12:44:00,1.74721,1.74734,1.74714,1.74734,47600000.0
2006-03-28 12:45:00,1.74746,1.7475,1.74739,1.74745,135600000.0
2006-03-28 12:46:00,1.7475,1.74758,1.74746,1.74757,77500000.0
2006-03-28 12:47:00,1.74758,1.74795,1.74758,1.74795,62200000.0
2006-03-28 12:48:00,1.74804,1.74817,1.74804,1.74807,67900000.0
2006-03-28 12:49:00,1.74798,1.74798,1.74787,1.74794,33099999.0
2006-03-28 12:50:00,1.74795,1.74808,1.74788,1.74808,39900000.0
2006-03-28 12:51:00,1.74803,1.74805,1.74791,1.74805,111600001.0
2006-03-28 12:52:00,1.74803,1.74817,1.74766,1.74766,49000000.0
2006-03-28 12:53:00,1.74767,1.74797,1.74767,1.74795,55600000.0
2006-03-28 12:54:00,1.74796,1.74813,1.74796,1.74811,52800000.0
2006-03-28 12:55:00,1.74806,1.74812,1.748,1.74812,62099999.0
2006-03-28 12:56:00,1.74802,1.74802,1.74782,1.74782,52199999.0
2006-03-28 12:57:00,1.74787,1.74789,1.74777,1.74778,25000000.0
2006-03-28 12:58:00,1.7478,1.74785,1.74755,1.74755,83500000.0
2006-03-28 12:59:00,1.74727,1.74766,1.74727,1.74755,52700000.0
2006-03-28 13:00:00,1.74756,1.74758,1.74741,1.74746,83800000.0
2006-03-28 13:01:00,1.74743,1.74746,1.7473,1.74746,59000001.0
2006-03-28 13:02:00,1.74745,1.74757,1.7474,1.7474,66300000.0
2006-03-28 13:03:00,1.7475,1.74767,1.7475,1.74763,53599998.0
2006-03-28 13:04:00,1.74761,1.7477,1.74761,1.7477,36500000.0
2006-03-28 13:05:00,1.74768,1.74775,1.74767,1.74767,92800002.0
2006-03-28 13:06:00,1.74775,1.74775,1.7476,1.74765,41600000.0
2006-03-28 13:07:00,1.7478,1.74812,1.7478,1.7481,95200000.0
2006-03-28 13:08:00,1.74823,1.74853,1.74823,1.74853,100900002.0
2006-03-28 13:09:00,1.74833,1.74837,1.74811,1.74811,46000001.0
2006-03-28 13:10:00,1.74785,1.74795,1.7478,1.7478,74300001.0
2006-03-28 13:11:00,1.74779,1.74782,1.74761,1.74764,113799998.0
2006-03-28 13:12:00,1.74762,1.74764,1.74745,1.7475,63200002.0
2006-03-28 13:13:00,1.74728,1.74745,1.74724,1.74734,39800000.0
2006-03-28 13:14:00,1.74725,1.74735,1.74723,1.74733,76099999.0
2006-03-28 13:15:00,1.74737,1.74743,1.74733,1.74739,40399999.0
2006-03-28 13:16:00,1.74736,1.74736,1.74724,1.74733,93700001.0
2006-03-28 13:17:00,1.74742,1.74744,1.74732,1.74743,39600000.0
2006-03-28 13:18:00,1.74742,1.74742,1.74724,1.74724,74700000.0
2006-03-28 13:19:00,1.74735,1.74745,1.74734,1.74745,26800000.0
2006-03-28 13:20:00,1.74745,1.74752,1.74739,1.74752,34299999.0
2006-03-28 13:21:00,1.74761,1.74761,1.74742,1.74742,34599999.0
2006-03-28 13:22:00,1.7476,1.74763,1.74741,1.74741,21900000.0
2006-03-28 13:23:00,1.74741,1.74753,1.74741,1.7475,91599998.0
2006-03-28 13:24:00,1.74745,1.74752,1.7474,1.74744,46200000.0
2006-03-28 13:25:00,1.74749,1.74752,1.74747,1.74752,27299999.0
2006-03-28 13:26:00,1.74748,1.7475,1.74736,1.74736,76199999.0
2006-03-28 13:27:00,1.74741,1.74745,1.74737,1.74745,92099999.0
2006-03-28 13:28:00,1.7474,1.74745,1.74738,1.74738,33300000.0
2006-03-28 13:29:00,1.7474,1.74745,1.74735,1.7474,118800001.0
2006-03-28 13:30:00,1.74737,1.74754,1.74737,1.74742,80599999.0
2006-03-28 13:31:00,1.7475,1.74756,1.7475,1.74756,33700000.0
2006-03-28 13:32:00,1.74752,1.74761,1.74752,1.74755,64300000.0
2006-03-28 13:33:00,1.74765,1.74765,1.7476,1.7476,66300000.0
2006-03-28 13:34:00,1.74758,1.74765,1.74758,1.7476,63199999.0
2006-03-28 13:35:00,1.7476,1.7476,1.7476,1.7476,15900000.0
2006-03-28 13:36:00,1.74766,1.74778,1.74765,1.74778,101400000.0
2006-03-28 13:37:00,1.7478,1.7478,1.74768,1.74768,81400001.0
2006-03-28 13:38:00,1.74775,1.7478,1.74772,1.74775,135900000.0
2006-03-28 13:39:00,1.74779,1.74788,1.74779,1.74788,64300001.0
2006-03-28 13:40:00,1.74797,1.748,1.74783,1.748,83300001.0
2006-03-28 13:41:00,1.74802,1.74802,1.74785,1.74785,58600001.0
2006-03-28 13:42:00,1.74785,1.748,1.74785,1.748,133800000.0
2006-03-28 13:43:00,1.74801,1.74803,1.74791,1.74791,69900001.0
2006-03-28 13:44:00,1.7479,1.74795,1.74785,1.74795,77900000.0
2006-03-28 13:45:00,1.7479,1.74795,1.7479,1.74793,48700000.0
2006-03-28 13:46:00,1.7479,1.7479,1.7479,1.7479,28700000.0
2006-03-28 13:47:00,1.7479,1.74795,1.74785,1.74785,74600000.0
2006-03-28 13:48:00,1.74784,1.74793,1.74777,1.74793,101900002.0
2006-03-28 13:49:00,1.74802,1.74825,1.74802,1.74825,101800000.0
2006-03-28 13:50:00,1.74824,1.74835,1.7482,1.74831,70700000.0
2006-03-28 13:51:00,1.74835,1.74844,1.74832,1.74832,41600000.0
2006-03-28 13:52:00,1.74835,1.74839,1.74828,1.74831,83100002.0
2006-03-28 13:53:00,1.74825,1.74835,1.74825,1.74835,2600000.0
2006-03-28 13:54:00,1.74831,1.74843,1.74831,1.74843,49400000.0
2006-03-28 13:55:00,1.74835,1.74845,1.74835,1.74845,89400001.0
2006-03-28 13:56:00,1.74855,1.74861,1.74851,1.74852,17500000.0
2006-03-28 13:57:00,1.74857,1.74857,1.74837,1.74844,76200001.0
2006-03-28 13:58:00,1.74854,1.74914,1.74854,1.74914,23100000.0
2006-03-28 13:59:00,1.74928,1.74955,1.74926,1.74931,55500000.0
2006-03-28 14:00:00,1.74929,1.7493,1.74919,1.74925,56500000.0
2006-03-28 14:01:00,1.7494,1.74965,1.74938,1.74965,91300001.0
2006-03-28 14:02:00,1.74972,1.74978,1.74959,1.7496,93400000.0
2006-03-28 14:03:00,1.74963,1.74983,1.7495,1.74983,63600002.0
2006-03-28 14:04:00,1.75009,1.75058,1.75009,1.75049,58500000.0
2006-03-28 14:05:00,1.75018,1.75018,1.74964,1.74964,45100001.0
2006-03-28 14:06:00,1.74962,1.74962,1.74932,1.74932,24500000.0
2006-03-28 14:07:00,1.74913,1.74924,1.74904,1.74924,79000000.0
2006-03-28 14:08:00,1.74926,1.74928,1.74903,1.7491,75100000.0
2006-03-28 14:09:00,1.74905,1.74915,1.74897,1.74897,23500000.0
2006-03-28 14:10:00,1.7489,1.74899,1.74876,1.74885,57900000.0
2006-03-28 14:11:00,1.74891,1.74939,1.74891,1.74933,43500001.0
2006-03-28 14:12:00,1.74933,1.74948,1.74933,1.74938,71900000.0
2006-03-28 14:13:00,1.74941,1.74942,1.7492,1.74942,62099999.0
2006-03-28 14:14:00,1.74944,1.74951,1.74929,1.74929,86100000.0
2006-03-28 14:15:00,1.74927,1.74947,1.74927,1.74947,40700000.0
2006-03-28 14:16:00,1.74943,1.74943,1.74938,1.74938,15800000.0
2006-03-28 14:17:00,1.7494,1.74943,1.7493,1.74932,60200001.0
2006-03-28 14:18:00,1.74935,1.74943,1.7493,1.7493,74300000.0
2006-03-28 14:19:00,1.74935,1.74944,1.74935,1.74938,50200000.0
2006-03-28 14:20:00,1.74934,1.74952,1.74934,1.74951,107100001.0
2006-03-28 14:21:00,1.74943,1.74952,1.74935,1.74941,47500000.0
2006-03-28 14:22:00,1.74941,1.74944,1.74935,1.74935,50600000.0
2006-03-28 14:23:00,1.74942,1.74952,1.74941,1.74952,42100000.0
2006-03-28 14:24:00,1.74948,1.74955,1.74943,1.74945,25800000.0
2006-03-28 14:25:00,1.74956,1.74989,1.74956,1.74978,63100000.0
2006-03-28 14:26:00,1.7499,1.75011,1.7499,1.75011,34700000.0
2006-03-28 14:27:00,1.75014,1.75014,1.74998,1.75002,45700000.0
2006-03-28 14:28:00,1.74993,1.75004,1.74993,1.74995,30800000.0
2006-03-28 14:29:00,1.75,1.75004,1.74992,1.74992,46100000.0
2006-03-28 14:30:00,1.75,1.75014,1.75,1.75012,51999999.0
2006-03-28 14:31:00,1.75015,1.75025,1.75015,1.7502,17200000.0
2006-03-28 14:32:00,1.7502,1.7502,1.75015,1.75015,29300000.0
2006-03-28 14:33:00,1.75006,1.75014,1.74991,1.74999,47150000.0
2006-03-28 14:34:00,1.75002,1.7502,1.75002,1.75014,82400000.0
2006-03-28 14:35:00,1.75003,1.75007,1.74998,1.74998,37900000.0
2006-03-28 14:36:00,1.74997,1.74997,1.74974,1.74975,74300001.0
2006-03-28 14:37:00,1.74977,1.74985,1.74969,1.74972,109199997.0
2006-03-28 14:38:00,1.74957,1.74957,1.74944,1.74947,23200000.0
2006-03-28 14:39:00,1.74962,1.7498,1.74962,1.74975,55699999.0
2006-03-28 14:40:00,1.74977,1.74983,1.74975,1.74979,13500000.0
2006-03-28 14:41:00,1.74975,1.74975,1.74952,1.74952,22000000.0
2006-03-28 14:42:00,1.74947,1.7496,1.74947,1.74956,43500000.0
2006-03-28 14:43:00,1.74974,1.74985,1.74974,1.74982,44900001.0
2006-03-28 14:44:00,1.74992,1.75003,1.74984,1.75003,35000000.0
2006-03-28 14:45:00,1.75012,1.75024,1.75005,1.75005,36800000.0
2006-03-28 14:46:00,1.74993,1.74993,1.74977,1.74983,64999999.0
2006-03-28 14:47:00,1.74984,1.74984,1.74967,1.74967,62200000.0
2006-03-28 14:48:00,1.74968,1.74969,1.74963,1.74963,41000000.0
2006-03-28 14:49:00,1.74971,1.74971,1.74956,1.74958,43500000.0
2006-03-28 14:50:00,1.74973,1.74982,1.74971,1.74979,67299999.0
2006-03-28 14:51:00,1.7498,1.74985,1.74967,1.74971,40000000.0
2006-03-28 14:52:00,1.74963,1.74973,1.74963,1.74973,83400000.0
2006-03-28 14:53:00,1.74975,1.7498,1.74967,1.7498,64200002.0
2006-03-28 14:54:00,1.74977,1.74977,1.74961,1.74961,30300000.0
2006-03-28 14:55:00,1.7496,1.74969,1.7496,1.74968,56800000.0
2006-03-28 14:56:00,1.74965,1.74965,1.74955,1.74965,69400000.0
2006-03-28 14:57:00,1.74966,1.74974,1.7496,1.7496,52300000.0
2006-03-28 14:58:00,1.74962,1.74968,1.74958,1.74958,32700000.0
2006-03-28 14:59:00,1.7495,1.74953,1.74934,1.74934,77499999.0
2006-03-28 15:00:00,1.74936,1.74948,1.74936,1.74945,82800000.0
2006-03-28 15:01:00,1.7494,1.74959,1.74934,1.74943,57800000.0
2006-03-28 15:02:00,1.74956,1.74969,1.74956,1.74963,56099999.0
2006-03-28 15:03:00,1.74955,1.74955,1.74918,1.74927,76500000.0
2006-03-28 15:04:00,1.74927,1.74933,1.74927,1.74933,21400000.0
2006-03-28 15:05:00,1.74956,1.75007,1.74956,1.74999,39699999.0
2006-03-28 15:06:00,1.75,1.75026,1.75,1.75018,81400000.0
2006-03-28 15:07:00,1.75012,1.75012,1.74993,1.74998,63600000.0
2006-03-28 15:08:00,1.74989,1.74992,1.74971,1.74985,76600000.0
2006-03-28 15:09:00,1.74976,1.74976,1.7495,1.74952,75750000.0
2006-03-28 15:10:00,1.74936,1.74957,1.74936,1.74947,99499999.0
2006-03-28 15:11:00,1.74949,1.74949,1.74938,1.74939,62700000.0
2006-03-28 15:12:00,1.74953,1.7496,1.74949,1.74957,49100000.0
2006-03-28 15:13:00,1.74958,1.74968,1.74956,1.74968,75850000.0
2006-03-28 15:14:00,1.74971,1.74994,1.74971,1.74994,43100000.0
2006-03-28 15:15:00,1.74993,1.75005,1.74993,1.74995,75500000.0
2006-03-28 15:16:00,1.74995,1.75,1.74991,1.75,47346994.0
2006-03-28 15:17:00,1.74997,1.75005,1.74994,1.75003,59000000.0
2006-03-28 15:18:00,1.7501,1.7501,1.74995,1.74995,95600000.0
2006-03-28 15:19:00,1.74999,1.75035,1.74999,1.75035,99300000.0
2006-03-28 15:20:00,1.75045,1.7507,1.75045,1.75059,71199999.0
2006-03-28 15:21:00,1.75059,1.75059,1.75042,1.75042,57300000.0
2006-03-28 15:22:00,1.75036,1.75052,1.75036,1.75052,30600001.0
2006-03-28 15:23:00,1.75051,1.75063,1.75038,1.75058,53900001.0
2006-03-28 15:24:00,1.75087,1.75152,1.75087,1.75117,80300001.0
2006-03-28 15:25:00,1.75113,1.75152,1.75101,1.75152,56299999.0
2006-03-28 15:26:00,1.75163,1.75199,1.75156,1.7517,130199999.0
2006-03-28 15:27:00,1.75172,1.75173,1.75162,1.75162,76500001.0
2006-03-28 15:28:00,1.75172,1.75193,1.75172,1.75193,42700000.0
2006-03-28 15:29:00,1.7521,1.75227,1.7521,1.75211,64400000.0
2006-03-28 15:30:00,1.75206,1.75217,1.75202,1.75202,38700000.0
2006-03-28 15:31:00,1.75209,1.75218,1.75206,1.75217,77599999.0
2006-03-28 15:32:00,1.75217,1.7527,1.75217,1.75254,71599999.0
2006-03-28 15:33:00,1.75265,1.75279,1.75265,1.75274,44500000.0
2006-03-28 15:34:00,1.7527,1.7528,1.75257,1.75257,79999999.0
2006-03-28 15:35:00,1.75242,1.75242,1.75197,1.75203,64200001.0
2006-03-28 15:36:00,1.75182,1.75182,1.7516,1.75164,47400000.0
2006-03-28 15:37:00,1.75182,1.75213,1.75182,1.75205,52799999.0
2006-03-28 15:38:00,1.75192,1.75213,1.75177,1.75213,58800000.0
2006-03-28 15:39:00,1.75199,1.75199,1.75171,1.7518,83500000.0
2006-03-28 15:40:00,1.75172,1.75218,1.75169,1.75218,80199997.0
2006-03-28 15:41:00,1.7522,1.75227,1.75206,1.75215,63600000.0
2006-03-28 15:42:00,1.75211,1.75215,1.75198,1.75209,129500001.0
2006-03-28 15:43:00,1.75213,1.75256,1.75213,1.75256,53000000.0
2006-03-28 15:44:00,1.75262,1.75278,1.75262,1.75278,55500000.0
2006-03-28 15:45:00,1.75285,1.75326,1.75277,1.75326,53400000.0
2006-03-28 15:46:00,1.75336,1.75336,1.75308,1.75309,87200000.0
2006-03-28 15:47:00,1.75298,1.75331,1.75295,1.75298,53400000.0
2006-03-28 15:48:00,1.75291,1.75291,1.75265,1.75278,85500000.0
2006-03-28 15:49:00,1.75284,1.75321,1.75284,1.75307,64200000.0
2006-03-28 15:50:00,1.75293,1.75305,1.75287,1.753,38400000.0
2006-03-28 15:51:00,1.753,1.753,1.75282,1.75294,79599999.0
2006-03-28 15:52:00,1.75285,1.75285,1.75272,1.75277,120599999.0
2006-03-28 15:53:00,1.7528,1.75294,1.7528,1.7529,60100000.0
2006-03-28 15:54:00,1.75288,1.75289,1.75277,1.75278,44600002.0
2006-03-28 15:55:00,1.75274,1.75274,1.75261,1.75261,15800000.0
2006-03-28 15:56:00,1.75248,1.75248,1.75228,1.75228,61100000.0
2006-03-28 15:57:00,1.75239,1.75264,1.75239,1.75255,41700000.0
2006-03-28 15:58:00,1.75263,1.75263,1.7525,1.75257,182000000.0
2006-03-28 15:59:00,1.75259,1.7527,1.75249,1.75252,78400001.0
2006-03-28 16:00:00,1.75242,1.75242,1.75205,1.75205,76500000.0
2006-03-28 16:01:00,1.75219,1.75248,1.75204,1.75228,78999999.0
2006-03-28 16:02:00,1.75205,1.75205,1.75189,1.75202,60200000.0
2006-03-28 16:03:00,1.75194,1.75194,1.75178,1.75188,39399999.0
2006-03-28 16:04:00,1.75191,1.75195,1.75159,1.7519,77600000.0
2006-03-28 16:05:00,1.75204,1.75206,1.75204,1.75206,11900000.0
2006-03-28 16:06:00,1.75222,1.75225,1.75217,1.75217,114000000.0
2006-03-28 16:07:00,1.75212,1.75217,1.75208,1.75208,90600002.0
2006-03-28 16:08:00,1.75218,1.75219,1.75212,1.75213,45199999.0
2006-03-28 16:09:00,1.75207,1.75218,1.75207,1.75212,65999999.0
2006-03-28 16:10:00,1.75194,1.75194,1.75152,1.75152,131199997.0
2006-03-28 16:11:00,1.75148,1.75159,1.75146,1.75156,57500002.0
2006-03-28 16:12:00,1.7515,1.75152,1.7515,1.7515,91600000.0
2006-03-28 16:13:00,1.75148,1.75148,1.75125,1.75138,74800001.0
2006-03-28 16:14:00,1.7513,1.75135,1.7513,1.75135,77899999.0
2006-03-28 16:15:00,1.75138,1.75138,1.75131,1.75131,27600000.0
2006-03-28 16:16:00,1.75115,1.75115,1.75099,1.75099,15500000.0
2006-03-28 16:17:00,1.75109,1.75135,1.75105,1.75131,101799999.0
2006-03-28 16:18:00,1.7513,1.75141,1.75126,1.75126,60900000.0
2006-03-28 16:19:00,1.75125,1.75134,1.75125,1.75134,69500000.0
2006-03-28 16:20:00,1.75138,1.75143,1.7513,1.7513,68600000.0
2006-03-28 16:21:00,1.75133,1.75133,1.75116,1.75125,70800000.0
2006-03-28 16:22:00,1.75121,1.75121,1.75097,1.75108,42500000.0
2006-03-28 16:23:00,1.75102,1.75112,1.75102,1.75112,69300000.0
2006-03-28 16:24:00,1.75117,1.75134,1.75117,1.75128,32400000.0
2006-03-28 16:25:00,1.75128,1.75144,1.75127,1.75138,106799999.0
2006-03-28 16:26:00,1.75139,1.75139,1.75118,1.7512,24500000.0
2006-03-28 16:27:00,1.75104,1.75107,1.75097,1.75105,38900000.0
2006-03-28 16:28:00,1.75106,1.75111,1.75093,1.75093,35200000.0
2006-03-28 16:29:00,1.75087,1.75087,1.7506,1.75068,27900000.0
2006-03-28 16:30:00,1.75051,1.75059,1.75042,1.75042,56899999.0
2006-03-28 16:31:00,1.75032,1.75039,1.7502,1.75029,49400000.0
2006-03-28 16:32:00,1.75039,1.75077,1.75039,1.75067,83900000.0
2006-03-28 16:33:00,1.75061,1.75069,1.75057,1.75057,27400000.0
2006-03-28 16:34:00,1.75067,1.75098,1.75067,1.75098,98400001.0
2006-03-28 16:35:00,1.75104,1.7511,1.75104,1.75108,38899999.0
2006-03-28 16:36:00,1.75116,1.75133,1.75116,1.75128,45100000.0
2006-03-28 16:37:00,1.75127,1.75135,1.75112,1.7512,72300000.0
2006-03-28 16:38:00,1.7511,1.75125,1.7511,1.75125,34900001.0
2006-03-28 16:39:00,1.75117,1.75128,1.75116,1.75119,97400001.0
2006-03-28 16:40:00,1.7511,1.75115,1.75108,1.75108,27400000.0
2006-03-28 16:41:00,1.75083,1.75114,1.75083,1.75086,72300000.0
2006-03-28 16:42:00,1.75083,1.75091,1.7508,1.75085,102100001.0
2006-03-28 16:43:00,1.75082,1.75092,1.75079,1.75079,47800000.0
2006-03-28 16:44:00,1.75088,1.75088,1.75076,1.75087,65500000.0
2006-03-28 16:45:00,1.75095,1.7511,1.75095,1.75099,61800000.0
2006-03-28 16:46:00,1.75098,1.75098,1.75065,1.75083,159700001.0
2006-03-28 16:47:00,1.75083,1.75094,1.75083,1.7509,128100002.0
2006-03-28 16:48:00,1.75091,1.75091,1.75076,1.75084,51700000.0
2006-03-28 16:49:00,1.75097,1.75098,1.75097,1.75098,35799999.0
2006-03-28 16:50:00,1.75115,1.75126,1.75115,1.75117,70800001.0
2006-03-28 16:51:00,1.75115,1.75121,1.75114,1.75117,49100000.0
2006-03-28 16:52:00,1.75116,1.75118,1.75111,1.75111,23400000.0
2006-03-28 16:53:00,1.75108,1.7512,1.75108,1.75116,55800000.0
2006-03-28 16:54:00,1.75112,1.75123,1.75112,1.75116,95700000.0
2006-03-28 16:55:00,1.75115,1.75115,1.75105,1.7511,46599999.0
2006-03-28 16:56:00,1.75108,1.75123,1.75108,1.7511,119100000.0
2006-03-28 16:57:00,1.75117,1.75123,1.75113,1.75123,80599999.0
2006-03-28 16:58:00,1.75119,1.75125,1.75114,1.75114,92200000.0
2006-03-28 16:59:00,1.7511,1.7511,1.75055,1.75055,69400000.0
2006-03-28 17:00:00,1.75024,1.75024,1.74901,1.74905,77299998.0
2006-03-28 17:01:00,1.74918,1.74937,1.74918,1.74933,110300000.0
2006-03-28 17:02:00,1.74945,1.75003,1.74945,1.75003,55300000.0
2006-03-28 17:03:00,1.75014,1.7502,1.74996,1.75005,115400001.0
2006-03-28 17:04:00,1.75011,1.75033,1.75011,1.75024,76299998.0
2006-03-28 17:05:00,1.75025,1.7507,1.75025,1.75069,65000001.0
2006-03-28 17:06:00,1.75082,1.75088,1.75067,1.7507,44199999.0
2006-03-28 17:07:00,1.75045,1.75045,1.75023,1.75034,53200000.0
2006-03-28 17:08:00,1.75035,1.75041,1.75022,1.75022,36700000.0
2006-03-28 17:09:00,1.75005,1.75005,1.74989,1.75003,77100001.0
2006-03-28 17:10:00,1.75008,1.75034,1.75008,1.75028,60300000.0
2006-03-28 17:11:00,1.75018,1.75021,1.74982,1.75021,65300000.0
2006-03-28 17:12:00,1.75012,1.75012,1.74953,1.74987,72900000.0
2006-03-28 17:13:00,1.74994,1.75,1.74974,1.74974,51700000.0
2006-03-28 17:14:00,1.74982,1.74985,1.74958,1.74958,97000002.0
2006-03-28 17:15:00,1.74955,1.74981,1.74948,1.74948,85699999.0
2006-03-28 17:16:00,1.74944,1.7496,1.74944,1.7496,94099999.0
2006-03-28 17:17:00,1.74961,1.74962,1.74929,1.74929,76700000.0
2006-03-28 17:18:00,1.74953,1.74977,1.74953,1.74977,27100000.0
2006-03-28 17:19:00,1.74972,1.74972,1.74919,1.74919,60699998.0
2006-03-28 17:20:00,1.74895,1.74906,1.74804,1.74804,88600000.0
2006-03-28 17:21:00,1.74807,1.74848,1.74807,1.74848,56400000.0
2006-03-28 17:22:00,1.74845,1.74862,1.74845,1.74857,75600000.0
2006-03-28 17:23:00,1.74852,1.74861,1.74852,1.74856,67900001.0
2006-03-28 17:24:00,1.74882,1.74913,1.74882,1.74913,19500000.0
2006-03-28 17:25:00,1.74925,1.74925,1.74902,1.74902,82299998.0
2006-03-28 17:26:00,1.74901,1.74901,1.7489,1.74897,47600000.0
2006-03-28 17:27:00,1.74895,1.74895,1.74875,1.74884,65900000.0
2006-03-28 17:28:00,1.74877,1.74877,1.7486,1.74865,71099999.0
2006-03-28 17:29:00,1.74871,1.74889,1.74871,1.74889,9400000.0
2006-03-28 17:30:00,1.74889,1.74912,1.74882,1.74885,81299999.0
2006-03-28 17:31:00,1.74872,1.74874,1.7486,1.74866,57099999.0
2006-03-28 17:32:00,1.74856,1.74856,1.7482,1.7482,36500000.0
2006-03-28 17:33:00,1.74843,1.74867,1.74843,1.74867,9900000.0
2006-03-28 17:34:00,1.74888,1.74892,1.74879,1.7488,88500001.0
2006-03-28 17:35:00,1.74884,1.74907,1.74884,1.749,27200000.0
2006-03-28 17:36:00,1.74899,1.7493,1.74896,1.7493,22900000.0
2006-03-28 17:37:00,1.74925,1.74937,1.74923,1.74937,87200001.0
2006-03-28 17:38:00,1.74955,1.7499,1.74955,1.74979,33600000.0
2006-03-28 17:39:00,1.74976,1.74976,1.74931,1.7494,120700000.0
2006-03-28 17:40:00,1.74928,1.74928,1.74913,1.7492,40799999.0
2006-03-28 17:41:00,1.74923,1.74938,1.74918,1.74938,32800001.0
2006-03-28 17:42:00,1.74943,1.74943,1.74929,1.74942,78800001.0
2006-03-28 17:43:00,1.7495,1.74966,1.7495,1.74955,95300001.0
2006-03-28 17:44:00,1.74956,1.74956,1.7492,1.7492,68800000.0
2006-03-28 17:45:00,1.749,1.749,1.74875,1.74894,19600000.0
2006-03-28 17:46:00,1.74897,1.74903,1.74895,1.74903,59100000.0
2006-03-28 17:47:00,1.74902,1.74908,1.74899,1.74902,69900000.0
2006-03-28 17:48:00,1.74903,1.74913,1.74891,1.74891,129500002.0
2006-03-28 17:49:00,1.7489,1.74907,1.74889,1.74907,42700000.0
2006-03-28 17:50:00,1.74903,1.74903,1.74893,1.74893,69799999.0
2006-03-28 17:51:00,1.74878,1.74878,1.74844,1.7485,30900000.0
2006-03-28 17:52:00,1.74841,1.74853,1.74841,1.74853,81200000.0
2006-03-28 17:53:00,1.74844,1.74853,1.74844,1.74853,60200001.0
2006-03-28 17:54:00,1.7485,1.74864,1.74848,1.7485,142999997.0
2006-03-28 17:55:00,1.74862,1.74874,1.74851,1.7486,75099999.0
2006-03-28 17:56:00,1.74855,1.7486,1.74847,1.7486,20800000.0
2006-03-28 17:57:00,1.74867,1.74886,1.74867,1.74874,38900000.0
2006-03-28 17:58:00,1.74872,1.74888,1.74872,1.74882,88000001.0
2006-03-28 17:59:00,1.74896,1.74917,1.74891,1.74917,103899999.0
2006-03-28 18:00:00,1.74927,1.7494,1.74914,1.74914,60500002.0
2006-03-28 18:01:00,1.74913,1.74941,1.74912,1.74941,941299995.0
2006-03-28 18:02:00,1.74948,1.74962,1.74945,1.74962,1214099997.0
2006-03-28 18:03:00,1.74963,1.74963,1.74945,1.74954,1347999997.0
2006-03-28 18:04:00,1.74964,1.74974,1.74953,1.7496,999799996.0
2006-03-28 18:05:00,1.74956,1.74968,1.74951,1.74953,990099997.0
2006-03-28 18:06:00,1.74952,1.74967,1.74947,1.7495,1132899987.0
2006-03-28 18:07:00,1.74943,1.74943,1.74927,1.74935,1183900000.0
2006-03-28 18:08:00,1.74935,1.74943,1.74926,1.74935,1242300000.0
2006-03-28 18:09:00,1.74932,1.74945,1.74918,1.74918,565600000.0
2006-03-28 18:10:00,1.74904,1.74908,1.74891,1.74892,740600000.0
2006-03-28 18:11:00,1.74903,1.74918,1.74899,1.749,596350000.0
2006-03-28 18:12:00,1.749,1.74914,1.74896,1.74897,782999998.0
2006-03-28 18:13:00,1.74905,1.74963,1.74904,1.74963,605500004.0
2006-03-28 18:14:00,1.74963,1.74963,1.74897,1.74904,738599993.0
2006-03-28 18:15:00,1.74909,1.74948,1.74909,1.74934,874499995.0
2006-03-28 18:16:00,1.74937,1.74937,1.74906,1.74932,733500002.0
2006-03-28 18:17:00,1.74932,1.74932,1.74909,1.74917,523049999.0
2006-03-28 18:18:00,1.74917,1.74936,1.74917,1.7493,744950000.0
2006-03-28 18:19:00,1.7494,1.74945,1.7493,1.74938,536400000.0
2006-03-28 18:20:00,1.74945,1.75,1.74944,1.75,450700000.0
2006-03-28 18:21:00,1.74995,1.75003,1.74982,1.74987,937299995.0
2006-03-28 18:22:00,1.74986,1.74999,1.74964,1.74964,570500002.0
2006-03-28 18:23:00,1.74963,1.74991,1.74963,1.74974,798299997.0
2006-03-28 18:24:00,1.74972,1.74979,1.74961,1.74974,731900003.0
2006-03-28 18:25:00,1.74969,1.7498,1.74962,1.74973,677200003.0
2006-03-28 18:26:00,1.74972,1.74978,1.74962,1.74975,639500002.0
2006-03-28 18:27:00,1.74972,1.74972,1.74956,1.74965,783899998.0
2006-03-28 18:28:00,1.74963,1.74992,1.74963,1.7498,369199994.0
2006-03-28 18:29:00,1.74975,1.74983,1.74962,1.74975,914999994.0
2006-03-28 18:30:00,1.74973,1.74981,1.74961,1.74967,696600001.0
2006-03-28 18:31:00,1.74972,1.74989,1.7497,1.7497,481300000.0
2006-03-28 18:32:00,1.74971,1.7498,1.74965,1.74965,342200002.0
2006-03-28 18:33:00,1.74957,1.74967,1.74951,1.74955,652799999.0
2006-03-28 18:34:00,1.74957,1.74996,1.74957,1.74991,571499995.0
2006-03-28 18:35:00,1.74997,1.7502,1.74997,1.75009,379100004.0
2006-03-28 18:36:00,1.75006,1.75006,1.74979,1.74987,54500000.0
2006-03-28 18:37:00,1.74982,1.74982,1.74973,1.74977,68400000.0
2006-03-28 18:38:00,1.74983,1.74993,1.7497,1.74985,160600000.0
2006-03-28 18:39:00,1.74983,1.75008,1.74983,1.75008,228899998.0
2006-03-28 18:40:00,1.7501,1.75016,1.75004,1.7501,347499998.0
2006-03-28 18:41:00,1.75015,1.7504,1.75015,1.7504,377899998.0
2006-03-28 18:42:00,1.75047,1.75064,1.7504,1.75052,136000000.0
2006-03-28 18:43:00,1.75056,1.75056,1.75016,1.75016,65100000.0
2006-03-28 18:44:00,1.75004,1.75014,1.74994,1.74994,411699997.0
2006-03-28 18:45:00,1.74996,1.75011,1.74991,1.74991,188700000.0
2006-03-28 18:46:00,1.74998,1.75004,1.74996,1.74999,191200001.0
2006-03-28 18:47:00,1.74997,1.75003,1.74984,1.74986,152700000.0
2006-03-28 18:48:00,1.74978,1.74986,1.74974,1.74974,322100001.0
2006-03-28 18:49:00,1.7497,1.7497,1.74959,1.74959,76700000.0
2006-03-28 18:50:00,1.74957,1.74957,1.74936,1.74936,139049999.0
2006-03-28 18:51:00,1.74935,1.74941,1.74919,1.74941,506200002.0
2006-03-28 18:52:00,1.74947,1.74966,1.74946,1.74966,414900001.0
2006-03-28 18:53:00,1.74957,1.74958,1.74945,1.74945,332100002.0
2006-03-28 18:54:00,1.74952,1.74965,1.74951,1.74964,355900003.0
2006-03-28 18:55:00,1.74963,1.74978,1.7496,1.74961,663400000.0
2006-03-28 18:56:00,1.7496,1.74961,1.74952,1.74958,302600001.0
2006-03-28 18:57:00,1.74951,1.74964,1.74948,1.74952,513000001.0
2006-03-28 18:58:00,1.74949,1.74949,1.74925,1.74928,584369998.0
2006-03-28 18:59:00,1.74924,1.7494,1.74924,1.74926,435850002.0
2006-03-28 19:00:00,1.74932,1.74945,1.74929,1.74932,298500002.0
2006-03-28 19:01:00,1.74931,1.74936,1.7492,1.74928,99199999.0
2006-03-28 19:02:00,1.74935,1.74954,1.74925,1.74945,348099999.0
2006-03-28 19:03:00,1.7495,1.74958,1.7494,1.74947,640499998.0
2006-03-28 19:04:00,1.74957,1.74963,1.74952,1.74963,276800001.0
2006-03-28 19:05:00,1.74963,1.74963,1.74955,1.74957,144300002.0
2006-03-28 19:06:00,1.74959,1.74965,1.7495,1.74958,665200000.0
2006-03-28 19:07:00,1.74958,1.74972,1.74955,1.74972,306399999.0
2006-03-28 19:08:00,1.7497,1.7499,1.7497,1.7499,421299999.0
2006-03-28 19:09:00,1.74997,1.75003,1.7499,1.75003,281199999.0
2006-03-28 19:10:00,1.75002,1.75002,1.74985,1.74987,585199998.0
2006-03-28 19:11:00,1.74988,1.74988,1.74966,1.74966,193099996.0
2006-03-28 19:12:00,1.74965,1.7497,1.7496,1.7496,291299995.0
2006-03-28 19:13:00,1.74967,1.74983,1.74964,1.74983,422399994.0
2006-03-28 19:14:00,1.7498,1.75002,1.7498,1.75002,205400001.0
2006-03-28 19:15:00,1.75001,1.75001,1.74981,1.7499,426400000.0
2006-03-28 19:16:00,1.74989,1.74989,1.74982,1.74982,169000003.0
2006-03-28 19:17:00,1.74979,1.74979,1.74941,1.74941,242900000.0
2006-03-28 19:18:00,1.74932,1.74932,1.74918,1.74932,226600001.0
2006-03-28 19:19:00,1.74932,1.74946,1.74915,1.7492,277999998.0
2006-03-28 19:20:00,1.7491,1.74922,1.74904,1.74921,426000001.0
2006-03-28 19:21:00,1.7493,1.74944,1.74929,1.74929,394599996.0
2006-03-28 19:22:00,1.74929,1.74963,1.74924,1.7496,267900001.0
2006-03-28 19:23:00,1.7496,1.74982,1.7496,1.74963,308800003.0
2006-03-28 19:24:00,1.74961,1.7497,1.74961,1.74965,122900000.0
2006-03-28 19:25:00,1.74967,1.74973,1.74964,1.74973,98800001.0
2006-03-28 19:26:00,1.74971,1.74971,1.74947,1.74962,272600002.0
2006-03-28 19:27:00,1.74967,1.74973,1.74956,1.7496,457599995.0
2006-03-28 19:28:00,1.74963,1.74979,1.7496,1.74977,333720002.0
2006-03-28 19:29:00,1.74972,1.74987,1.74972,1.74972,313800001.0
2006-03-28 19:30:00,1.74974,1.7499,1.74973,1.7498,452000001.0
2006-03-28 19:31:00,1.74977,1.74983,1.7497,1.74973,426999996.0
2006-03-28 19:32:00,1.74969,1.74969,1.74951,1.74952,488300002.0
2006-03-28 19:33:00,1.74955,1.74964,1.74952,1.74964,144900000.0
2006-03-28 19:34:00,1.7496,1.74964,1.74952,1.74956,158700000.0
2006-03-28 19:35:00,1.74955,1.74968,1.74951,1.7496,528699998.0
2006-03-28 19:36:00,1.7496,1.74967,1.74955,1.7496,439000001.0
2006-03-28 19:37:00,1.74955,1.74968,1.74952,1.74957,253199998.0
2006-03-28 19:38:00,1.74955,1.7496,1.74955,1.74955,89800002.0
2006-03-28 19:39:00,1.74955,1.74958,1.7495,1.74958,114300001.0
2006-03-28 19:40:00,1.74957,1.74962,1.74952,1.74955,383500002.0
2006-03-28 19:41:00,1.74955,1.74962,1.74952,1.74955,408300001.0
2006-03-28 19:42:00,1.74955,1.7496,1.7495,1.7496,221999996.0
2006-03-28 19:43:00,1.74955,1.74965,1.74955,1.74958,152900001.0
2006-03-28 19:44:00,1.74962,1.74977,1.74961,1.74973,405300000.0
2006-03-28 19:45:00,1.74975,1.74983,1.7497,1.74983,239799999.0
2006-03-28 19:46:00,1.74983,1.74983,1.74971,1.74978,349899999.0
2006-03-28 19:47:00,1.7498,1.74982,1.74978,1.7498,130600000.0
2006-03-28 19:48:00,1.7498,1.74985,1.74978,1.7498,188599999.0
2006-03-28 19:49:00,1.74985,1.74985,1.74978,1.74985,288400000.0
2006-03-28 19:50:00,1.7499,1.75012,1.7499,1.75009,295200001.0
2006-03-28 19:51:00,1.75012,1.75023,1.75009,1.75018,296100000.0
2006-03-28 19:52:00,1.75012,1.75016,1.74986,1.75006,194900001.0
2006-03-28 19:53:00,1.75014,1.75014,1.74997,1.74997,33800000.0
2006-03-28 19:54:00,1.74997,1.75004,1.74988,1.74995,192100000.0
2006-03-28 19:55:00,1.7499,1.74995,1.74988,1.74994,50746995.0
2006-03-28 19:56:00,1.74996,1.75009,1.74989,1.75006,221400000.0
2006-03-28 19:57:00,1.75,1.75007,1.74997,1.75,300449997.0
2006-03-28 19:58:00,1.75,1.75005,1.74998,1.75,353899997.0
2006-03-28 19:59:00,1.74998,1.75005,1.74998,1.75003,288900003.0
2006-03-28 20:00:00,1.75,1.75013,1.74999,1.7501,229100000.0
2006-03-28 20:01:00,1.75014,1.75014,1.75004,1.75006,155500001.0
2006-03-28 20:02:00,1.7501,1.75019,1.7501,1.75011,152299999.0
2006-03-28 20:03:00,1.75008,1.75011,1.75003,1.75005,106600000.0
2006-03-28 20:04:00,1.75005,1.75009,1.75,1.75006,226299997.0
2006-03-28 20:05:00,1.75004,1.75014,1.75003,1.75007,163600002.0
2006-03-28 20:06:00,1.75005,1.7501,1.75002,1.75005,141000000.0
2006-03-28 20:07:00,1.75004,1.75013,1.75004,1.7501,149300001.0
2006-03-28 20:08:00,1.75014,1.75015,1.75006,1.75015,344999997.0
2006-03-28 20:09:00,1.7501,1.75029,1.7501,1.75029,149400000.0
2006-03-28 20:10:00,1.75027,1.75027,1.75016,1.75018,99000000.0
2006-03-28 20:11:00,1.75025,1.75025,1.7502,1.75025,51400000.0
2006-03-28 20:12:00,1.75017,1.7502,1.74992,1.75002,509799998.0
2006-03-28 20:13:00,1.74998,1.7501,1.74996,1.74996,254900000.0
2006-03-28 20:14:00,1.74994,1.74994,1.74963,1.74963,152700001.0
2006-03-28 20:15:00,1.74958,1.74964,1.74951,1.74961,419500004.0
2006-03-28 20:16:00,1.74957,1.74964,1.74955,1.74964,126800000.0
2006-03-28 20:17:00,1.74963,1.74963,1.7495,1.7495,84999999.0
2006-03-28 20:18:00,1.7495,1.74958,1.74948,1.7495,173899999.0
2006-03-28 20:19:00,1.74953,1.74962,1.74949,1.7496,174500000.0
2006-03-28 20:20:00,1.74954,1.74959,1.74947,1.74951,309200000.0
2006-03-28 20:21:00,1.7495,1.74952,1.7495,1.7495,190700000.0
2006-03-28 20:22:00,1.74931,1.74937,1.74859,1.74859,126599999.0
2006-03-28 20:23:00,1.74851,1.74867,1.74847,1.74853,381499997.0
2006-03-28 20:24:00,1.74849,1.74849,1.74836,1.7484,171399997.0
2006-03-28 20:25:00,1.74839,1.74845,1.74829,1.74844,404000000.0
2006-03-28 20:26:00,1.7484,1.74848,1.74837,1.7484,601799997.0
2006-03-28 20:27:00,1.74849,1.74865,1.74849,1.74855,243999999.0
2006-03-28 20:28:00,1.74853,1.74863,1.74851,1.74859,322400000.0
2006-03-28 20:29:00,1.74866,1.74877,1.74865,1.74869,210000000.0
2006-03-28 20:30:00,1.74871,1.74879,1.74862,1.74876,834799996.0
2006-03-28 20:31:00,1.74889,1.74913,1.74888,1.74888,489400000.0
2006-03-28 20:32:00,1.74886,1.7491,1.74886,1.74892,647100004.0
2006-03-28 20:33:00,1.74893,1.74937,1.74889,1.74927,257299996.0
2006-03-28 20:34:00,1.74937,1.74942,1.74932,1.74932,145399999.0
2006-03-28 20:35:00,1.74931,1.74939,1.74929,1.74929,119500001.0
2006-03-28 20:36:00,1.74931,1.74936,1.74922,1.74924,143899999.0
2006-03-28 20:37:00,1.74909,1.74913,1.74874,1.74883,163199999.0
2006-03-28 20:38:00,1.74882,1.74896,1.74875,1.74886,207200000.0
2006-03-28 20:39:00,1.74897,1.74902,1.74892,1.74893,284699997.0
2006-03-28 20:40:00,1.74892,1.74902,1.74889,1.7489,187299999.0
2006-03-28 20:41:00,1.74889,1.74905,1.74889,1.74898,283199995.0
2006-03-28 20:42:00,1.74902,1.74902,1.74899,1.74899,16400000.0
2006-03-28 20:43:00,1.74902,1.74916,1.74897,1.74909,247300005.0
2006-03-28 20:44:00,1.74898,1.74907,1.7489,1.74895,368900000.0
2006-03-28 20:45:00,1.74895,1.74895,1.74887,1.7489,88600000.0
2006-03-28 20:46:00,1.74895,1.74895,1.7489,1.7489,145700000.0
2006-03-28 20:47:00,1.74886,1.74897,1.74884,1.74895,462700000.0
2006-03-28 20:48:00,1.74892,1.74894,1.74886,1.74892,169899999.0
2006-03-28 20:49:00,1.74892,1.74892,1.74879,1.7489,138399998.0
2006-03-28 20:50:00,1.74884,1.74904,1.74884,1.74895,370500000.0
2006-03-28 20:51:00,1.74895,1.74895,1.74885,1.7489,340100002.0
2006-03-28 20:52:00,1.7489,1.74895,1.74885,1.74888,202200001.0
2006-03-28 20:53:00,1.74893,1.7492,1.74893,1.74915,705049998.0
2006-03-28 20:54:00,1.7492,1.74932,1.74919,1.74922,410800000.0
2006-03-28 20:55:00,1.74923,1.74931,1.74916,1.74916,300800001.0
2006-03-28 20:56:00,1.74913,1.74918,1.74907,1.74907,425099997.0
2006-03-28 20:57:00,1.74912,1.74922,1.74907,1.7491,571899997.0
2006-03-28 20:58:00,1.74921,1.74944,1.74921,1.7494,180500001.0
2006-03-28 20:59:00,1.74938,1.7495,1.74931,1.74941,642699997.0
2006-03-28 21:00:00,1.74947,1.74953,1.7494,1.74953,388850003.0
2006-03-28 21:01:00,1.74948,1.74948,1.74927,1.74935,589300001.0
2006-03-28 21:02:00,1.74933,1.74936,1.74924,1.74927,217200004.0
2006-03-28 21:03:00,1.74916,1.74919,1.74905,1.74909,244900001.0
2006-03-28 21:04:00,1.7491,1.74917,1.74907,1.74915,159599999.0
2006-03-28 21:05:00,1.74915,1.74923,1.74913,1.74913,242800005.0
2006-03-28 21:06:00,1.74912,1.74929,1.74906,1.74922,164200000.0
2006-03-28 21:07:00,1.7492,1.74933,1.74918,1.74933,120399999.0
2006-03-28 21:08:00,1.74937,1.74942,1.74937,1.74941,56199999.0
2006-03-28 21:09:00,1.74931,1.74936,1.74915,1.74915,80500002.0
2006-03-28 21:10:00,1.74917,1.74932,1.74917,1.74932,143300001.0
2006-03-28 21:11:00,1.7493,1.74938,1.7493,1.74938,160600000.0
2006-03-28 21:12:00,1.74945,1.75005,1.74945,1.75005,95800000.0
2006-03-28 21:13:00,1.75007,1.75025,1.75002,1.75021,200700002.0
2006-03-28 21:14:00,1.75022,1.75034,1.74988,1.74988,325000000.0
2006-03-28 21:15:00,1.7498,1.74985,1.74921,1.74921,290299998.0
2006-03-28 21:16:00,1.7492,1.74935,1.7492,1.74935,49599999.0
2006-03-28 21:17:00,1.74929,1.74929,1.74797,1.74835,231000001.0
2006-03-28 21:18:00,1.74815,1.74872,1.74802,1.74842,86000000.0
2006-03-28 21:19:00,1.7485,1.74915,1.74807,1.7483,146400001.0
2006-03-28 21:20:00,1.74913,1.74924,1.74524,1.7474,291200000.0
2006-03-28 21:21:00,1.74726,1.74736,1.74658,1.74658,134099999.0
2006-03-28 21:22:00,1.74645,1.74645,1.74575,1.74575,127000001.0
2006-03-28 21:23:00,1.74591,1.74604,1.74495,1.74495,51000000.0
2006-03-28 21:24:00,1.74489,1.74545,1.74454,1.74542,252200001.0
2006-03-28 21:25:00,1.74552,1.74568,1.74519,1.74527,82300000.0
2006-03-28 21:26:00,1.74517,1.74517,1.7449,1.74494,29800000.0
2006-03-28 21:27:00,1.74494,1.74536,1.74494,1.74514,79300000.0
2006-03-28 21:28:00,1.74514,1.74552,1.74514,1.74552,279399996.0
2006-03-28 21:29:00,1.7455,1.74614,1.74547,1.74567,74100001.0
2006-03-28 21:30:00,1.74543,1.74543,1.74509,1.74529,64599999.0
2006-03-28 21:31:00,1.74507,1.74507,1.74449,1.74462,56699999.0
2006-03-28 21:32:00,1.74464,1.74484,1.74435,1.74443,252870001.0
2006-03-28 21:33:00,1.74452,1.7451,1.74443,1.74509,286250001.0
2006-03-28 21:34:00,1.74512,1.74519,1.74434,1.74434,291699997.0
2006-03-28 21:35:00,1.74428,1.74468,1.74416,1.74417,57600001.0
2006-03-28 21:36:00,1.7441,1.74415,1.7435,1.7435,83300000.0
2006-03-28 21:37:00,1.7435,1.74461,1.74346,1.74453,230900001.0
2006-03-28 21:38:00,1.7446,1.74464,1.74443,1.74457,109900001.0
2006-03-28 21:39:00,1.74472,1.74496,1.74472,1.74487,61799998.0
2006-03-28 21:40:00,1.74489,1.74491,1.7445,1.74468,134700000.0
2006-03-28 21:41:00,1.74468,1.74489,1.74436,1.74489,173200004.0
2006-03-28 21:42:00,1.74485,1.74497,1.74433,1.74448,111499999.0
2006-03-28 21:43:00,1.7445,1.74472,1.74381,1.74381,74100000.0
2006-03-28 21:44:00,1.74371,1.744,1.74359,1.74396,98950001.0
2006-03-28 21:45:00,1.74417,1.74437,1.7439,1.74402,83500000.0
2006-03-28 21:46:00,1.74408,1.74417,1.74357,1.74385,114400001.0
2006-03-28 21:47:00,1.74395,1.74415,1.74387,1.74408,173500002.0
2006-03-28 21:48:00,1.74395,1.74421,1.74372,1.74383,160800003.0
2006-03-28 21:49:00,1.7438,1.74386,1.7434,1.74346,122700001.0
2006-03-28 21:50:00,1.74355,1.74363,1.74322,1.74333,111000001.0
2006-03-28 21:51:00,1.74332,1.74363,1.74297,1.74305,192199996.0
2006-03-28 21:52:00,1.74296,1.74312,1.74287,1.74303,72700000.0
2006-03-28 21:53:00,1.74302,1.74314,1.7428,1.7428,57600000.0
2006-03-28 21:54:00,1.74285,1.74318,1.74279,1.74318,109700001.0
2006-03-28 21:55:00,1.74332,1.74363,1.74332,1.74342,186870002.0
2006-03-28 21:56:00,1.74335,1.74335,1.74313,1.74331,72200001.0
2006-03-28 21:57:00,1.74311,1.74339,1.74279,1.74279,37700000.0
2006-03-28 21:58:00,1.74279,1.74329,1.74279,1.74313,94949999.0
2006-03-28 21:59:00,1.74307,1.74324,1.74284,1.74324,449200001.0
2006-03-28 22:00:00,1.74337,1.744,1.74328,1.744,164399999.0
2006-03-28 22:01:00,1.74414,1.7443,1.74402,1.74402,113700000.0
2006-03-28 22:02:00,1.74402,1.74417,1.74391,1.74417,184700004.0
2006-03-28 22:03:00,1.74405,1.7441,1.74391,1.74394,72899999.0
2006-03-28 22:04:00,1.74384,1.74394,1.74365,1.74369,295200000.0
2006-03-28 22:05:00,1.74367,1.74406,1.74367,1.74406,124599997.0
2006-03-28 22:06:00,1.74412,1.74421,1.74412,1.74414,24700000.0
2006-03-28 22:07:00,1.74399,1.74405,1.74398,1.744,70399999.0
2006-03-28 22:08:00,1.74402,1.74405,1.74397,1.74398,94300000.0
2006-03-28 22:09:00,1.74389,1.74389,1.74375,1.74383,49800000.0
2006-03-28 22:10:00,1.74377,1.74377,1.74335,1.74363,28600000.0
2006-03-28 22:11:00,1.74356,1.74356,1.74335,1.74335,36799999.0
2006-03-28 22:12:00,1.74339,1.74369,1.74339,1.74349,208399997.0
2006-03-28 22:13:00,1.74351,1.74353,1.74346,1.7435,66700001.0
2006-03-28 22:14:00,1.74345,1.74345,1.74337,1.74343,40900001.0
2006-03-28 22:15:00,1.74349,1.7436,1.74336,1.74342,291999997.0
2006-03-28 22:16:00,1.74333,1.74338,1.74293,1.7432,291799998.0
2006-03-28 22:17:00,1.74325,1.74356,1.74325,1.74356,27100000.0
2006-03-28 22:18:00,1.74355,1.74355,1.74338,1.7434,99600000.0
2006-03-28 22:19:00,1.7434,1.74353,1.7434,1.74353,97699998.0
2006-03-28 22:20:00,1.74356,1.74368,1.74356,1.74361,58800000.0
2006-03-28 22:21:00,1.74365,1.74366,1.74358,1.74358,168999995.0
2006-03-28 22:22:00,1.74359,1.74393,1.74359,1.74382,106599999.0
2006-03-28 22:23:00,1.74382,1.74393,1.74369,1.74375,184399999.0
2006-03-28 22:24:00,1.7438,1.74395,1.74379,1.74387,72600000.0
2006-03-28 22:25:00,1.74387,1.74387,1.74379,1.74386,147299999.0
2006-03-28 22:26:00,1.74391,1.74408,1.74391,1.74408,34200001.0
2006-03-28 22:27:00,1.74404,1.74407,1.7439,1.74393,18400000.0
2006-03-28 22:28:00,1.74393,1.74393,1.74378,1.74387,85300000.0
2006-03-28 22:29:00,1.74389,1.74394,1.74377,1.74383,223699999.0
2006-03-28 22:30:00,1.74391,1.74404,1.74391,1.744,82300000.0
2006-03-28 22:31:00,1.74396,1.74404,1.74391,1.74397,40199999.0
2006-03-28 22:32:00,1.74402,1.74416,1.74402,1.74416,176500000.0
2006-03-28 22:33:00,1.7442,1.74429,1.7441,1.74413,169300002.0
2006-03-28 22:34:00,1.74417,1.74425,1.74412,1.74412,209800000.0
2006-03-28 22:35:00,1.74416,1.74429,1.74416,1.74427,54800000.0
2006-03-28 22:36:00,1.74427,1.74432,1.74421,1.74421,12500000.0
2006-03-28 22:37:00,1.74431,1.74436,1.74429,1.7443,102200001.0
2006-03-28 22:38:00,1.74425,1.7444,1.74425,1.7444,41400000.0
2006-03-28 22:39:00,1.74438,1.74438,1.74434,1.74435,26600000.0
2006-03-28 22:40:00,1.74441,1.74444,1.74438,1.7444,91100000.0
2006-03-28 22:41:00,1.74434,1.74434,1.74401,1.74409,120200002.0
2006-03-28 22:42:00,1.74403,1.74403,1.74387,1.74397,51700001.0
2006-03-28 22:43:00,1.74385,1.74385,1.74375,1.74377,139299997.0
2006-03-28 22:44:00,1.7438,1.74385,1.74374,1.74376,141899998.0
2006-03-28 22:45:00,1.74376,1.74389,1.74376,1.74389,43400000.0
2006-03-28 22:46:00,1.74392,1.744,1.74391,1.74391,73300000.0
2006-03-28 22:47:00,1.74379,1.74379,1.74358,1.74375,55500000.0
2006-03-28 22:48:00,1.74384,1.74391,1.74374,1.74374,21500000.0
2006-03-28 22:49:00,1.74374,1.74379,1.74371,1.74371,58799998.0
2006-03-28 22:50:00,1.7437,1.7438,1.74367,1.74375,63600000.0
2006-03-28 22:51:00,1.7438,1.7438,1.7436,1.74361,33900000.0
2006-03-28 22:52:00,1.74357,1.74357,1.74357,1.74357,30300000.0
2006-03-28 22:53:00,1.74354,1.74358,1.74323,1.74353,58400001.0
2006-03-28 22:54:00,1.74365,1.74372,1.74365,1.74369,144399999.0
2006-03-28 22:55:00,1.74363,1.74364,1.74357,1.74361,59500000.0
2006-03-28 22:56:00,1.74363,1.74363,1.74351,1.74351,72200001.0
2006-03-28 22:57:00,1.74363,1.74371,1.74354,1.74366,37600000.0
2006-03-28 22:58:00,1.7435,1.74365,1.7435,1.7436,112299999.0
2006-03-28 22:59:00,1.7436,1.7436,1.7435,1.74355,132900000.0
2006-03-28 23:00:00,1.74359,1.74359,1.74343,1.74343,52500000.0
2006-03-28 23:01:00,1.74359,1.74376,1.74358,1.7437,42600000.0
2006-03-28 23:02:00,1.74355,1.74364,1.74344,1.74345,90750000.0
2006-03-28 23:03:00,1.74346,1.7435,1.74336,1.74348,78599997.0
2006-03-28 23:04:00,1.74352,1.74354,1.74346,1.74352,84800000.0
2006-03-28 23:05:00,1.74354,1.74359,1.74354,1.74359,38400002.0
2006-03-28 23:06:00,1.74363,1.74366,1.74357,1.74366,39600000.0
2006-03-28 23:07:00,1.7437,1.74379,1.7437,1.74379,36400000.0
2006-03-28 23:08:00,1.74376,1.74384,1.74371,1.74382,28200001.0
2006-03-28 23:09:00,1.74392,1.74392,1.74367,1.74378,97399999.0
2006-03-28 23:10:00,1.74379,1.74388,1.74372,1.74372,51600000.0
2006-03-28 23:11:00,1.74374,1.74374,1.74357,1.74361,45700000.0
2006-03-28 23:12:00,1.74358,1.74367,1.74358,1.74366,69300000.0
2006-03-28 23:13:00,1.74373,1.74377,1.74358,1.74377,50999999.0
2006-03-28 23:14:00,1.74372,1.74381,1.7436,1.74376,113500001.0
2006-03-28 23:15:00,1.74375,1.74386,1.74375,1.74381,24200000.0
2006-03-28 23:16:00,1.74384,1.74384,1.74357,1.74372,36100000.0
2006-03-28 23:17:00,1.74367,1.74367,1.74346,1.74351,61600000.0
2006-03-28 23:18:00,1.74352,1.74352,1.74326,1.74334,28100000.0
2006-03-28 23:19:00,1.74332,1.74338,1.74328,1.74338,53500000.0
2006-03-28 23:20:00,1.74349,1.74349,1.74336,1.74342,14500000.0
2006-03-28 23:21:00,1.74341,1.74345,1.74336,1.74345,75800000.0
2006-03-28 23:22:00,1.74338,1.74343,1.74332,1.74338,47600001.0
2006-03-28 23:23:00,1.74328,1.74335,1.74325,1.74335,49100000.0
2006-03-28 23:24:00,1.74332,1.74334,1.74327,1.74332,38699999.0
2006-03-28 23:25:00,1.74325,1.74325,1.74325,1.74325,6900000.0
2006-03-28 23:26:00,1.74323,1.74325,1.74323,1.74325,4700000.0
2006-03-28 23:27:00,1.7432,1.74323,1.74314,1.74323,24700000.0
2006-03-28 23:28:00,1.74318,1.74318,1.74299,1.743,55800000.0
2006-03-28 23:29:00,1.74306,1.74318,1.74306,1.74314,80000000.0
2006-03-28 23:30:00,1.74315,1.7433,1.74315,1.74323,55400000.0
2006-03-28 23:31:00,1.7432,1.74331,1.7432,1.74325,69400000.0
2006-03-28 23:32:00,1.74325,1.74333,1.74317,1.74325,78100001.0
2006-03-28 23:33:00,1.74302,1.74302,1.74283,1.74283,17200000.0
2006-03-28 23:34:00,1.74269,1.7428,1.74269,1.74271,56300000.0
2006-03-28 23:35:00,1.74269,1.74283,1.74269,1.74283,9800000.0
2006-03-28 23:36:00,1.74285,1.74285,1.74285,1.74285,16900000.0
2006-03-28 23:37:00,1.74285,1.74285,1.74285,1.74285,9600000.0
2006-03-28 23:38:00,1.74272,1.74273,1.74258,1.74259,48500000.0
2006-03-28 23:39:00,1.74258,1.74262,1.74258,1.74262,12500000.0
2006-03-28 23:40:00,1.74265,1.74265,1.7426,1.74265,12800000.0
2006-03-28 23:41:00,1.74258,1.74258,1.74258,1.74258,2400000.0
2006-03-28 23:42:00,1.74265,1.74265,1.74265,1.74265,11500000.0
2006-03-28 23:43:00,1.74257,1.74265,1.74257,1.74263,62600001.0
2006-03-28 23:44:00,1.74252,1.74267,1.7425,1.74257,73200001.0
2006-03-28 23:45:00,1.74265,1.74267,1.7425,1.74267,29600000.0
2006-03-28 23:46:00,1.74265,1.74265,1.74265,1.74265,2800000.0
2006-03-28 23:47:00,1.74262,1.74262,1.74247,1.74259,53500000.0
2006-03-28 23:48:00,1.74264,1.74268,1.74257,1.74257,44500000.0
2006-03-28 23:49:00,1.74258,1.74258,1.74252,1.74254,75800001.0
2006-03-28 23:50:00,1.74252,1.74252,1.74245,1.74245,77299998.0
2006-03-28 23:51:00,1.74245,1.74252,1.74245,1.74252,12400000.0
2006-03-28 23:52:00,1.74247,1.74254,1.74243,1.74248,37600000.0
2006-03-28 23:53:00,1.74248,1.74251,1.74242,1.74245,66900001.0
2006-03-28 23:54:00,1.74252,1.74252,1.74238,1.74238,4800000.0
2006-03-28 23:55:00,1.7425,1.74251,1.74243,1.74245,33700000.0
2006-03-28 23:56:00,1.74243,1.74247,1.74243,1.74247,13200000.0
2006-03-28 23:57:00,1.74246,1.74249,1.74246,1.74249,5500000.0
2006-03-28 23:58:00,1.7426,1.7426,1.74255,1.74255,27299999.0
2006-03-28 23:59:00,1.74258,1.74258,1.74256,1.74256,27800000.0
2006-03-29 00:00:00,1.74253,1.74255,1.74253,1.74255,30800000.0
2006-03-29 00:01:00,1.74223,1.74242,1.74217,1.7423,70600000.0
2006-03-29 00:02:00,1.74218,1.74234,1.74205,1.74213,103200001.0
2006-03-29 00:03:00,1.74209,1.74229,1.74206,1.74229,38500001.0
2006-03-29 00:04:00,1.74236,1.74242,1.74216,1.74242,97000000.0
2006-03-29 00:05:00,1.74225,1.74235,1.74213,1.74221,60500001.0
2006-03-29 00:06:00,1.74215,1.74242,1.74215,1.74232,49499999.0
2006-03-29 00:07:00,1.74222,1.7424,1.74216,1.74228,49600000.0
2006-03-29 00:08:00,1.74213,1.7425,1.74207,1.74244,146399998.0
2006-03-29 00:09:00,1.74233,1.74246,1.74226,1.74226,48300000.0
2006-03-29 00:10:00,1.74223,1.74284,1.74222,1.74284,60000000.0
2006-03-29 00:11:00,1.7427,1.74271,1.7424,1.74241,92999998.0
2006-03-29 00:12:00,1.74251,1.74258,1.74234,1.74249,77299999.0
2006-03-29 00:13:00,1.74251,1.74258,1.74233,1.74244,46500000.0
2006-03-29 00:14:00,1.7426,1.7427,1.74246,1.74253,63500000.0
2006-03-29 00:15:00,1.74248,1.74273,1.74246,1.74269,91200002.0
2006-03-29 00:16:00,1.74292,1.74303,1.74265,1.74283,62100000.0
2006-03-29 00:17:00,1.74287,1.743,1.74271,1.74282,42100000.0
2006-03-29 00:18:00,1.74287,1.74297,1.74261,1.74278,169700000.0
2006-03-29 00:19:00,1.74287,1.74289,1.7427,1.74278,65899999.0
2006-03-29 00:20:00,1.74292,1.74295,1.74261,1.74266,49100000.0
2006-03-29 00:21:00,1.74285,1.74315,1.74285,1.74305,19200000.0
2006-03-29 00:22:00,1.7431,1.7431,1.74273,1.74275,39100000.0
2006-03-29 00:23:00,1.74282,1.74291,1.74261,1.74281,92800001.0
2006-03-29 00:24:00,1.74268,1.74268,1.74252,1.74257,48000000.0
2006-03-29 00:25:00,1.74261,1.74278,1.74241,1.74263,86299999.0
2006-03-29 00:26:00,1.74265,1.74271,1.74258,1.74259,49699999.0
2006-03-29 00:27:00,1.74247,1.74285,1.74247,1.74285,55100000.0
2006-03-29 00:28:00,1.74295,1.74295,1.7428,1.74288,48500000.0
2006-03-29 00:29:00,1.74286,1.74307,1.74286,1.74304,86300001.0
2006-03-29 00:30:00,1.74303,1.74321,1.74303,1.74312,59399999.0
2006-03-29 00:31:00,1.74315,1.74315,1.74315,1.74315,200000.0
2006-03-29 00:32:00,1.74303,1.74303,1.74302,1.74302,11600000.0
2006-03-29 00:33:00,1.74294,1.74317,1.74294,1.74306,68000001.0
2006-03-29 00:34:00,1.74295,1.7432,1.74295,1.74308,84799999.0
2006-03-29 00:35:00,1.74312,1.74312,1.7431,1.7431,8600000.0
2006-03-29 00:36:00,1.74314,1.7433,1.74314,1.74329,64800001.0
2006-03-29 00:37:00,1.74322,1.74323,1.74316,1.74318,58099998.0
2006-03-29 00:38:00,1.74318,1.74322,1.74318,1.74322,53400000.0
2006-03-29 00:39:00,1.74323,1.74325,1.7432,1.7432,34999999.0
2006-03-29 00:40:00,1.74325,1.74325,1.74325,1.74325,44500000.0
2006-03-29 00:41:00,1.74315,1.74315,1.74282,1.74282,24600000.0
2006-03-29 00:42:00,1.74282,1.74313,1.74282,1.74293,56000000.0
2006-03-29 00:43:00,1.7429,1.7429,1.74272,1.74272,48200001.0
2006-03-29 00:44:00,1.74282,1.74296,1.74255,1.74264,61400000.0
2006-03-29 00:45:00,1.74268,1.74268,1.74263,1.74268,3900000.0
2006-03-29 00:46:00,1.74257,1.74271,1.74251,1.74264,104200000.0
2006-03-29 00:47:00,1.74257,1.74258,1.74235,1.74237,87899999.0
2006-03-29 00:48:00,1.74231,1.74254,1.74231,1.74242,85300000.0
2006-03-29 00:49:00,1.7424,1.74245,1.7424,1.74243,30500000.0
2006-03-29 00:50:00,1.74245,1.74245,1.7424,1.7424,25300000.0
2006-03-29 00:51:00,1.74245,1.74245,1.74245,1.74245,7900000.0
2006-03-29 00:52:00,1.74245,1.74245,1.7424,1.74245,33799999.0
2006-03-29 00:53:00,1.74243,1.74264,1.74243,1.74261,54100000.0
2006-03-29 00:54:00,1.74271,1.74271,1.74251,1.74263,49800000.0
2006-03-29 00:55:00,1.74257,1.7426,1.74251,1.7426,37700000.0
2006-03-29 00:56:00,1.7426,1.7426,1.7426,1.7426,18700000.0
2006-03-29 00:57:00,1.74265,1.74265,1.7425,1.7425,114499999.0
2006-03-29 00:58:00,1.74247,1.74255,1.74245,1.7425,61100000.0
2006-03-29 00:59:00,1.74255,1.74257,1.74242,1.7425,129899997.0
2006-03-29 01:00:00,1.74245,1.74248,1.74245,1.74248,10500000.0
2006-03-29 01:01:00,1.74242,1.7425,1.74241,1.74242,39500000.0
2006-03-29 01:02:00,1.74238,1.74245,1.74235,1.74235,34600000.0
2006-03-29 01:03:00,1.74245,1.74245,1.74235,1.74245,87200000.0
2006-03-29 01:04:00,1.74242,1.74245,1.74238,1.74238,42200000.0
2006-03-29 01:05:00,1.74245,1.74245,1.74235,1.7424,68699999.0
2006-03-29 01:06:00,1.74243,1.74251,1.7424,1.7424,51400000.0
2006-03-29 01:07:00,1.7424,1.74245,1.7424,1.7424,86999999.0
2006-03-29 01:08:00,1.7424,1.74245,1.7424,1.74245,18100000.0
2006-03-29 01:09:00,1.7424,1.74245,1.7424,1.74245,64199999.0
2006-03-29 01:10:00,1.74248,1.74251,1.74239,1.74239,57800001.0
2006-03-29 01:11:00,1.74245,1.74245,1.74238,1.74242,52899999.0
2006-03-29 01:12:00,1.74237,1.74245,1.74237,1.7424,40000000.0
2006-03-29 01:13:00,1.7425,1.74255,1.74242,1.74248,95599998.0
2006-03-29 01:14:00,1.74245,1.74245,1.74245,1.74245,67500000.0
2006-03-29 01:15:00,1.74241,1.7425,1.74236,1.74245,73100000.0
2006-03-29 01:16:00,1.74245,1.74245,1.7424,1.7424,47500000.0
2006-03-29 01:17:00,1.7424,1.74245,1.74235,1.7424,91599999.0
2006-03-29 01:18:00,1.74247,1.74252,1.74244,1.74247,31000000.0
2006-03-29 01:19:00,1.74238,1.7424,1.74238,1.7424,9600000.0
2006-03-29 01:20:00,1.7424,1.74245,1.7424,1.74245,10000000.0
2006-03-29 01:21:00,1.74237,1.74247,1.74237,1.74247,21300001.0
2006-03-29 01:22:00,1.74242,1.7425,1.74242,1.7425,10200000.0
2006-03-29 01:23:00,1.7425,1.74255,1.7425,1.74255,24700000.0
2006-03-29 01:24:00,1.7425,1.74255,1.7425,1.74252,28399999.0
2006-03-29 01:25:00,1.74252,1.74255,1.74245,1.7425,30700000.0
2006-03-29 01:26:00,1.74253,1.74253,1.74247,1.74247,93499999.0
2006-03-29 01:27:00,1.7424,1.74251,1.7424,1.74248,49300000.0
2006-03-29 01:28:00,1.7424,1.74245,1.7423,1.7423,21200000.0
2006-03-29 01:29:00,1.74245,1.74245,1.74238,1.7424,36800001.0
2006-03-29 01:30:00,1.74248,1.74249,1.74244,1.74245,30700000.0
2006-03-29 01:31:00,1.7425,1.74259,1.74238,1.7425,100499999.0
2006-03-29 01:32:00,1.74239,1.74243,1.74239,1.74243,25100000.0
2006-03-29 01:33:00,1.74237,1.74244,1.74234,1.74243,72100001.0
2006-03-29 01:34:00,1.74245,1.74247,1.74238,1.74247,61099999.0
2006-03-29 01:35:00,1.7424,1.7424,1.7424,1.7424,45700001.0
2006-03-29 01:36:00,1.74245,1.74245,1.7424,1.74245,31200000.0
2006-03-29 01:37:00,1.7425,1.74258,1.74245,1.74245,70550000.0
2006-03-29 01:38:00,1.7424,1.74247,1.7424,1.7424,47000001.0
2006-03-29 01:39:00,1.74249,1.74262,1.74248,1.74262,56099998.0
2006-03-29 01:40:00,1.74262,1.74262,1.7426,1.7426,32900000.0
2006-03-29 01:41:00,1.74265,1.74265,1.74252,1.7426,94999999.0
2006-03-29 01:42:00,1.74263,1.74277,1.74263,1.74277,48599999.0
2006-03-29 01:43:00,1.7428,1.74285,1.7428,1.74285,31800000.0
2006-03-29 01:44:00,1.7427,1.7427,1.74267,1.74267,18700000.0
2006-03-29 01:45:00,1.74265,1.74265,1.7426,1.7426,47199999.0
2006-03-29 01:46:00,1.74261,1.74268,1.74261,1.74268,18900000.0
2006-03-29 01:47:00,1.74275,1.74275,1.7427,1.7427,14600000.0
2006-03-29 01:48:00,1.74272,1.74278,1.74268,1.74277,42700000.0
2006-03-29 01:49:00,1.74274,1.74285,1.74274,1.74285,53800000.0
2006-03-29 01:50:00,1.74291,1.74291,1.74279,1.74279,9100000.0
2006-03-29 01:51:00,1.74278,1.74279,1.74269,1.74279,61100000.0
2006-03-29 01:52:00,1.74278,1.74281,1.74271,1.74271,70100001.0
2006-03-29 01:53:00,1.74263,1.74263,1.74242,1.74242,40300000.0
2006-03-29 01:54:00,1.74245,1.74255,1.74243,1.74243,39900000.0
2006-03-29 01:55:00,1.74243,1.7425,1.74243,1.74248,14000000.0
2006-03-29 01:56:00,1.7425,1.7425,1.74245,1.7425,53899998.0
2006-03-29 01:57:00,1.7425,1.7425,1.74247,1.7425,33300001.0
2006-03-29 01:58:00,1.7425,1.74255,1.74225,1.7425,16800000.0
2006-03-29 01:59:00,1.7425,1.7425,1.74247,1.7425,49100000.0
2006-03-29 02:00:00,1.74253,1.74255,1.7425,1.74255,43900000.0
2006-03-29 02:01:00,1.7425,1.74253,1.7425,1.7425,26300000.0
2006-03-29 02:02:00,1.74247,1.7425,1.74247,1.74247,18400000.0
2006-03-29 02:03:00,1.74258,1.74267,1.74257,1.74259,56400000.0
2006-03-29 02:04:00,1.74247,1.74255,1.74247,1.7425,52099998.0
2006-03-29 02:05:00,1.74253,1.74253,1.74239,1.74252,46300000.0
2006-03-29 02:06:00,1.74255,1.74255,1.74247,1.74255,34100000.0
2006-03-29 02:07:00,1.74255,1.74255,1.74255,1.74255,2400000.0
2006-03-29 02:08:00,1.7426,1.74271,1.74258,1.74265,30500000.0
2006-03-29 02:09:00,1.74257,1.74257,1.74255,1.74255,30399999.0
2006-03-29 02:10:00,1.74268,1.74274,1.74264,1.7427,52200001.0
2006-03-29 02:11:00,1.74275,1.74275,1.74257,1.74266,30600000.0
2006-03-29 02:12:00,1.74259,1.74262,1.74247,1.74249,73499999.0
2006-03-29 02:13:00,1.7425,1.74255,1.74242,1.7425,77499999.0
2006-03-29 02:14:00,1.74255,1.74255,1.7425,1.7425,73500000.0
2006-03-29 02:15:00,1.74255,1.74255,1.74245,1.74255,40000000.0
2006-03-29 02:16:00,1.74255,1.74255,1.7425,1.7425,35100000.0
2006-03-29 02:17:00,1.74255,1.74255,1.7425,1.7425,47299999.0
2006-03-29 02:18:00,1.7425,1.74255,1.74245,1.74255,50600000.0
2006-03-29 02:19:00,1.7425,1.74255,1.74245,1.74255,22800000.0
2006-03-29 02:20:00,1.74255,1.74255,1.74245,1.74255,63099999.0
2006-03-29 02:21:00,1.7425,1.74255,1.74245,1.74252,57100000.0
2006-03-29 02:22:00,1.74245,1.74259,1.74245,1.74247,75249999.0
2006-03-29 02:23:00,1.7425,1.74258,1.7425,1.74258,48800000.0
2006-03-29 02:24:00,1.74259,1.74263,1.74252,1.74252,51299999.0
2006-03-29 02:25:00,1.74243,1.74255,1.74243,1.7425,16600000.0
2006-03-29 02:26:00,1.74252,1.74264,1.74241,1.7426,114899999.0
2006-03-29 02:27:00,1.74255,1.74265,1.74254,1.74257,112100003.0
2006-03-29 02:28:00,1.74248,1.74262,1.74248,1.74262,13800000.0
2006-03-29 02:29:00,1.74261,1.74261,1.74251,1.74257,54100000.0
2006-03-29 02:30:00,1.74253,1.74262,1.7425,1.74252,51999998.0
2006-03-29 02:31:00,1.74259,1.74259,1.74231,1.74231,40000000.0
2006-03-29 02:32:00,1.7426,1.74265,1.7426,1.7426,27100000.0
2006-03-29 02:33:00,1.74265,1.74265,1.74253,1.74253,15700000.0
2006-03-29 02:34:00,1.74257,1.74265,1.74257,1.74258,31900000.0
2006-03-29 02:35:00,1.74258,1.7426,1.74258,1.7426,43900001.0
2006-03-29 02:36:00,1.7426,1.74265,1.74258,1.7426,73300000.0
2006-03-29 02:37:00,1.74263,1.74263,1.74259,1.74259,24500000.0
2006-03-29 02:38:00,1.74247,1.74263,1.74247,1.74263,61600000.0
2006-03-29 02:39:00,1.74265,1.74265,1.74257,1.74265,107500002.0
2006-03-29 02:40:00,1.74258,1.74258,1.74251,1.74251,57700000.0
2006-03-29 02:41:00,1.7425,1.74255,1.7425,1.7425,36800000.0
2006-03-29 02:42:00,1.74252,1.74255,1.74247,1.74255,86699999.0
2006-03-29 02:43:00,1.74249,1.74252,1.74244,1.74244,47600000.0
2006-03-29 02:44:00,1.74235,1.74244,1.74231,1.74244,61600000.0
2006-03-29 02:45:00,1.74244,1.74253,1.74244,1.74252,73900000.0
2006-03-29 02:46:00,1.74255,1.74255,1.74238,1.74245,89999999.0
2006-03-29 02:47:00,1.7425,1.7425,1.74235,1.74235,61100001.0
2006-03-29 02:48:00,1.74243,1.74247,1.74243,1.74247,27800000.0
2006-03-29 02:49:00,1.74242,1.74252,1.74242,1.74242,29700000.0
2006-03-29 02:50:00,1.74244,1.74251,1.74244,1.74251,15100000.0
2006-03-29 02:51:00,1.74246,1.7426,1.74246,1.74258,41900000.0
2006-03-29 02:52:00,1.7425,1.7425,1.74245,1.74248,69400002.0
2006-03-29 02:53:00,1.74246,1.74248,1.74243,1.74248,37199999.0
2006-03-29 02:54:00,1.74242,1.74243,1.74233,1.74243,32200000.0
2006-03-29 02:55:00,1.74242,1.74254,1.74238,1.74244,80199999.0
2006-03-29 02:56:00,1.74247,1.74253,1.74242,1.74248,52800000.0
2006-03-29 02:57:00,1.74255,1.74255,1.74247,1.74248,92700001.0
2006-03-29 02:58:00,1.74255,1.74257,1.74252,1.74257,53600000.0
2006-03-29 02:59:00,1.74255,1.74255,1.74245,1.74245,21499999.0
2006-03-29 03:00:00,1.74252,1.74257,1.7425,1.7425,87400001.0
2006-03-29 03:01:00,1.7425,1.7425,1.74242,1.74248,61400000.0
2006-03-29 03:02:00,1.74245,1.74255,1.74245,1.7425,38600000.0
2006-03-29 03:03:00,1.74257,1.74262,1.74252,1.74262,61000000.0
2006-03-29 03:04:00,1.74265,1.74265,1.7426,1.74263,62900000.0
2006-03-29 03:05:00,1.74257,1.74265,1.74257,1.7426,43200000.0
2006-03-29 03:06:00,1.74255,1.74265,1.74252,1.74255,114799999.0
2006-03-29 03:07:00,1.74258,1.74271,1.74252,1.74271,51800001.0
2006-03-29 03:08:00,1.74262,1.74268,1.74262,1.74266,82500002.0
2006-03-29 03:09:00,1.74268,1.74274,1.74257,1.74257,78800000.0
2006-03-29 03:10:00,1.74268,1.74271,1.74262,1.74262,34500000.0
2006-03-29 03:11:00,1.74257,1.7427,1.74257,1.7426,40000000.0
2006-03-29 03:12:00,1.74265,1.74286,1.74265,1.74278,67800000.0
2006-03-29 03:13:00,1.74282,1.74282,1.74263,1.74276,80299999.0
2006-03-29 03:14:00,1.74284,1.74291,1.74284,1.74291,6400000.0
2006-03-29 03:15:00,1.74293,1.74293,1.74282,1.74282,12700000.0
2006-03-29 03:16:00,1.74285,1.74285,1.7428,1.74285,11500000.0
2006-03-29 03:17:00,1.7428,1.74285,1.7428,1.74285,51399999.0
2006-03-29 03:18:00,1.7428,1.74285,1.74277,1.74282,50699999.0
2006-03-29 03:19:00,1.74275,1.7428,1.74275,1.7428,40900000.0
2006-03-29 03:20:00,1.74285,1.74285,1.7428,1.7428,7200000.0
2006-03-29 03:21:00,1.7428,1.7428,1.7428,1.7428,49999999.0
2006-03-29 03:22:00,1.74275,1.74275,1.74265,1.74265,41200000.0
2006-03-29 03:23:00,1.74261,1.74261,1.74256,1.74256,17500000.0
2006-03-29 03:24:00,1.74267,1.74278,1.74267,1.74278,11600000.0
2006-03-29 03:25:00,1.74275,1.74275,1.74265,1.74269,34600001.0
2006-03-29 03:26:00,1.74268,1.74275,1.74268,1.74275,57299999.0
2006-03-29 03:27:00,1.7427,1.7427,1.7427,1.7427,11200000.0
2006-03-29 03:28:00,1.74272,1.74276,1.74262,1.74276,64450001.0
2006-03-29 03:29:00,1.74289,1.74289,1.74286,1.74286,12500000.0
2006-03-29 03:30:00,1.74289,1.74289,1.74278,1.74288,52600000.0
2006-03-29 03:31:00,1.7429,1.74293,1.74286,1.74289,64600000.0
2006-03-29 03:32:00,1.74293,1.74293,1.74279,1.74288,47450000.0
2006-03-29 03:33:00,1.74292,1.74305,1.74286,1.74291,76300000.0
2006-03-29 03:34:00,1.7429,1.7429,1.74285,1.74285,6900000.0
2006-03-29 03:35:00,1.7429,1.7429,1.7429,1.7429,39899999.0
2006-03-29 03:36:00,1.74287,1.74295,1.74287,1.7429,65500000.0
2006-03-29 03:37:00,1.74292,1.74292,1.74278,1.74288,48700000.0
2006-03-29 03:38:00,1.7429,1.74298,1.74285,1.74285,84200000.0
2006-03-29 03:39:00,1.7429,1.74295,1.7429,1.7429,109700000.0
2006-03-29 03:40:00,1.74293,1.74293,1.74283,1.74287,21600000.0
2006-03-29 03:41:00,1.74278,1.74278,1.74278,1.74278,13900000.0
2006-03-29 03:42:00,1.74279,1.74291,1.74277,1.7428,114999999.0
2006-03-29 03:43:00,1.74282,1.74282,1.74272,1.74279,31600000.0
2006-03-29 03:44:00,1.74276,1.74276,1.74274,1.74274,17200000.0
2006-03-29 03:45:00,1.7427,1.7428,1.7427,1.74277,69300002.0
2006-03-29 03:46:00,1.74272,1.74282,1.74265,1.74265,40599999.0
2006-03-29 03:47:00,1.74268,1.74281,1.74263,1.74281,58899999.0
2006-03-29 03:48:00,1.74275,1.74275,1.7425,1.74272,53500000.0
2006-03-29 03:49:00,1.74272,1.74283,1.7427,1.74283,18600000.0
2006-03-29 03:50:00,1.7428,1.7428,1.74278,1.74278,16700000.0
2006-03-29 03:51:00,1.74278,1.74281,1.7427,1.7427,56699999.0
2006-03-29 03:52:00,1.74275,1.74275,1.7427,1.74275,38200000.0
2006-03-29 03:53:00,1.74275,1.74275,1.7427,1.74275,72000000.0
2006-03-29 03:54:00,1.74268,1.74268,1.74241,1.74246,80100001.0
2006-03-29 03:55:00,1.74248,1.74248,1.74245,1.74247,29300000.0
2006-03-29 03:56:00,1.7425,1.74256,1.74246,1.74255,51700000.0
2006-03-29 03:57:00,1.74247,1.7425,1.74247,1.7425,55900000.0
2006-03-29 03:58:00,1.7425,1.74257,1.74245,1.74255,61100001.0
2006-03-29 03:59:00,1.74247,1.74257,1.74246,1.74255,91999999.0
2006-03-29 04:00:00,1.74252,1.74253,1.74252,1.74253,6500000.0
2006-03-29 04:01:00,1.7425,1.74252,1.74248,1.74248,53200001.0
2006-03-29 04:02:00,1.74255,1.74255,1.74255,1.74255,29400001.0
2006-03-29 04:03:00,1.7425,1.7425,1.74245,1.7425,59800000.0
2006-03-29 04:04:00,1.74248,1.74255,1.74248,1.7425,67699999.0
2006-03-29 04:05:00,1.7425,1.74255,1.74248,1.74255,55500000.0
2006-03-29 04:06:00,1.74245,1.74255,1.74245,1.7425,66000000.0
2006-03-29 04:07:00,1.74254,1.74263,1.74251,1.74251,68499999.0
2006-03-29 04:08:00,1.74263,1.74263,1.74251,1.74256,65300001.0
2006-03-29 04:09:00,1.74258,1.74263,1.74253,1.74253,42800000.0
2006-03-29 04:10:00,1.74245,1.7425,1.74245,1.7425,32900001.0
2006-03-29 04:11:00,1.74255,1.74255,1.7425,1.7425,50000000.0
2006-03-29 04:12:00,1.74255,1.74255,1.7425,1.7425,15200000.0
2006-03-29 04:13:00,1.74255,1.74257,1.74245,1.74245,91500001.0
2006-03-29 04:14:00,1.7425,1.74255,1.7424,1.7424,42700000.0
2006-03-29 04:15:00,1.7425,1.74255,1.74247,1.74255,31599999.0
2006-03-29 04:16:00,1.7425,1.74252,1.74245,1.74248,57600000.0
2006-03-29 04:17:00,1.74244,1.74244,1.74244,1.74244,15500000.0
2006-03-29 04:18:00,1.74245,1.74247,1.74245,1.74245,13700000.0
2006-03-29 04:19:00,1.74248,1.74248,1.74242,1.74242,9800000.0
2006-03-29 04:20:00,1.74237,1.7425,1.74237,1.74241,60300001.0
2006-03-29 04:21:00,1.74247,1.74253,1.74247,1.74253,61800000.0
2006-03-29 04:22:00,1.74248,1.74255,1.74243,1.74247,34200000.0
2006-03-29 04:23:00,1.74247,1.74248,1.74246,1.74248,16700000.0
2006-03-29 04:24:00,1.74255,1.74297,1.74255,1.74295,105600001.0
2006-03-29 04:25:00,1.74296,1.74296,1.74294,1.74294,30799999.0
2006-03-29 04:26:00,1.74296,1.74299,1.74283,1.74298,101800001.0
2006-03-29 04:27:00,1.74305,1.74305,1.74297,1.74305,79899998.0
2006-03-29 04:28:00,1.74298,1.74305,1.74295,1.74305,106200000.0
2006-03-29 04:29:00,1.74305,1.74308,1.74297,1.74305,74900000.0
2006-03-29 04:30:00,1.74302,1.74302,1.74302,1.74302,28600000.0
2006-03-29 04:31:00,1.743,1.743,1.743,1.743,8400000.0
2006-03-29 04:32:00,1.74295,1.74295,1.74295,1.74295,800000.0
2006-03-29 04:33:00,1.743,1.74308,1.74288,1.74288,29000000.0
2006-03-29 04:34:00,1.743,1.743,1.743,1.743,15700000.0
2006-03-29 04:35:00,1.74294,1.74301,1.74294,1.74297,26600000.0
2006-03-29 04:36:00,1.74292,1.74302,1.74287,1.74296,52900000.0
2006-03-29 04:37:00,1.743,1.74312,1.743,1.74303,38900000.0
2006-03-29 04:38:00,1.7431,1.74335,1.7431,1.74328,41200001.0
2006-03-29 04:39:00,1.7432,1.7432,1.74303,1.74308,60300001.0
2006-03-29 04:40:00,1.74318,1.74318,1.7431,1.7431,9100000.0
2006-03-29 04:41:00,1.7431,1.74315,1.7431,1.74315,21200000.0
2006-03-29 04:42:00,1.7431,1.74315,1.74308,1.74308,66900002.0
2006-03-29 04:43:00,1.74307,1.74315,1.74307,1.74315,96299999.0
2006-03-29 04:44:00,1.7431,1.74315,1.74305,1.74305,8800000.0
2006-03-29 04:45:00,1.7431,1.7431,1.74305,1.74305,3400000.0
2006-03-29 04:46:00,1.74315,1.74315,1.7431,1.7431,16900000.0
2006-03-29 04:47:00,1.74316,1.74325,1.74313,1.74313,88469999.0
2006-03-29 04:48:00,1.74313,1.74313,1.74307,1.74307,34600000.0
2006-03-29 04:49:00,1.743,1.74312,1.743,1.74312,21500000.0
2006-03-29 04:50:00,1.74312,1.74312,1.74297,1.74297,19300000.0
2006-03-29 04:51:00,1.74295,1.743,1.7429,1.74298,75700001.0
2006-03-29 04:52:00,1.74309,1.74311,1.74309,1.74311,29800000.0
2006-03-29 04:53:00,1.74308,1.7431,1.74308,1.7431,4300000.0
2006-03-29 04:54:00,1.74315,1.74315,1.74315,1.74315,200000.0
2006-03-29 04:55:00,1.74315,1.74315,1.74303,1.74315,56199999.0
2006-03-29 04:56:00,1.74318,1.74327,1.74318,1.74327,16400001.0
2006-03-29 04:57:00,1.74328,1.74328,1.74314,1.74325,21100000.0
2006-03-29 04:58:00,1.74328,1.74328,1.74315,1.7432,35700000.0
2006-03-29 04:59:00,1.74329,1.74338,1.74329,1.74331,16300000.0
2006-03-29 05:00:00,1.74345,1.74345,1.7434,1.7434,9600000.0
2006-03-29 05:01:00,1.74335,1.74335,1.74335,1.74335,9700000.0
2006-03-29 05:02:00,1.74338,1.74338,1.74338,1.74338,10800000.0
2006-03-29 05:03:00,1.74333,1.74334,1.74333,1.74334,14400000.0
2006-03-29 05:04:00,1.7433,1.7433,1.7433,1.7433,2400000.0
2006-03-29 05:05:00,1.74332,1.74332,1.74328,1.74328,37300000.0
2006-03-29 05:06:00,1.74317,1.74325,1.74317,1.7432,19100000.0
2006-03-29 05:07:00,1.74332,1.74339,1.74332,1.74333,35099999.0
2006-03-29 05:08:00,1.74333,1.74337,1.74333,1.74337,31699999.0
2006-03-29 05:09:00,1.7434,1.7434,1.74332,1.74332,22800000.0
2006-03-29 05:10:00,1.74334,1.74344,1.74334,1.74335,35700000.0
2006-03-29 05:11:00,1.7434,1.7434,1.7434,1.7434,200000.0
2006-03-29 05:12:00,1.74343,1.74343,1.74329,1.74343,24000000.0
2006-03-29 05:13:00,1.7434,1.74353,1.7434,1.74343,89100003.0
2006-03-29 05:14:00,1.74338,1.74345,1.74338,1.7434,120700000.0
2006-03-29 05:15:00,1.74341,1.74341,1.7433,1.74338,56699999.0
2006-03-29 05:16:00,1.74335,1.74339,1.74332,1.74332,50100000.0
2006-03-29 05:17:00,1.74337,1.74337,1.74328,1.74328,29500000.0
2006-03-29 05:18:00,1.74328,1.74338,1.74328,1.74335,70299998.0
2006-03-29 05:19:00,1.74328,1.74332,1.74323,1.74324,75499999.0
2006-03-29 05:20:00,1.74316,1.74323,1.74312,1.74312,75799999.0
2006-03-29 05:21:00,1.74312,1.74322,1.74312,1.74313,69700000.0
2006-03-29 05:22:00,1.74318,1.74321,1.7431,1.7431,37500000.0
2006-03-29 05:23:00,1.74312,1.74312,1.7431,1.7431,36300002.0
2006-03-29 05:24:00,1.74305,1.7431,1.74305,1.7431,30200000.0
2006-03-29 05:25:00,1.7431,1.74315,1.7431,1.74315,24500000.0
2006-03-29 05:26:00,1.7431,1.74315,1.74308,1.74313,64500001.0
2006-03-29 05:27:00,1.74315,1.74315,1.74315,1.74315,1600000.0
2006-03-29 05:28:00,1.74315,1.74315,1.74308,1.74308,82000000.0
2006-03-29 05:29:00,1.74312,1.74318,1.7431,1.74318,44900000.0
2006-03-29 05:30:00,1.7432,1.74325,1.7432,1.74325,21500000.0
2006-03-29 05:31:00,1.74324,1.74333,1.74324,1.74327,55900001.0
2006-03-29 05:32:00,1.74332,1.74339,1.74332,1.74339,46000001.0
2006-03-29 05:33:00,1.74343,1.74343,1.74335,1.7434,68699999.0
2006-03-29 05:34:00,1.74342,1.74343,1.74309,1.74343,131100000.0
2006-03-29 05:35:00,1.74336,1.74339,1.74336,1.74339,4400000.0
2006-03-29 05:36:00,1.7433,1.74335,1.7433,1.74335,55900000.0
2006-03-29 05:37:00,1.74322,1.74322,1.74314,1.74314,22500000.0
2006-03-29 05:38:00,1.74328,1.74328,1.74323,1.74323,17300000.0
2006-03-29 05:39:00,1.7432,1.7432,1.74317,1.74317,34800000.0
2006-03-29 05:40:00,1.74327,1.74335,1.74319,1.7433,71650001.0
2006-03-29 05:41:00,1.74328,1.74331,1.74322,1.74322,42000000.0
2006-03-29 05:42:00,1.74333,1.74337,1.74333,1.74337,37100001.0
2006-03-29 05:43:00,1.74333,1.74335,1.7433,1.74333,53300000.0
2006-03-29 05:44:00,1.74335,1.74335,1.74328,1.74328,46400000.0
2006-03-29 05:45:00,1.74333,1.74333,1.74333,1.74333,4000000.0
2006-03-29 05:46:00,1.74321,1.74324,1.74321,1.74324,29000000.0
2006-03-29 05:47:00,1.74322,1.74328,1.74317,1.74319,118399998.0
2006-03-29 05:48:00,1.74317,1.74324,1.74313,1.74324,70200001.0
2006-03-29 05:49:00,1.74315,1.74329,1.74315,1.74329,30800000.0
2006-03-29 05:50:00,1.74327,1.7433,1.74327,1.7433,16300000.0
2006-03-29 05:51:00,1.74322,1.74347,1.74322,1.74328,70100001.0
2006-03-29 05:52:00,1.74329,1.74333,1.74328,1.74328,43600001.0
2006-03-29 05:53:00,1.74327,1.74347,1.74327,1.74335,121199998.0
2006-03-29 05:54:00,1.74321,1.74321,1.74253,1.74273,94000002.0
2006-03-29 05:55:00,1.74265,1.74316,1.74265,1.74311,33800000.0
2006-03-29 05:56:00,1.74307,1.74308,1.74302,1.74302,20200000.0
2006-03-29 05:57:00,1.74297,1.74304,1.74297,1.74304,54399999.0
2006-03-29 05:58:00,1.74305,1.74305,1.74295,1.743,72399998.0
2006-03-29 05:59:00,1.74298,1.74305,1.74295,1.743,64999999.0
2006-03-29 06:00:00,1.74305,1.74305,1.74295,1.74297,57400000.0
2006-03-29 06:01:00,1.74301,1.74309,1.74292,1.74295,109700001.0
2006-03-29 06:02:00,1.74293,1.74306,1.74284,1.7429,55800001.0
2006-03-29 06:03:00,1.74294,1.74294,1.74279,1.74293,49000000.0
2006-03-29 06:04:00,1.74293,1.74293,1.74281,1.74292,48800000.0
2006-03-29 06:05:00,1.74292,1.74303,1.74292,1.74299,40800000.0
2006-03-29 06:06:00,1.74298,1.74314,1.74298,1.74303,54000001.0
2006-03-29 06:07:00,1.743,1.74312,1.74299,1.74309,84500001.0
2006-03-29 06:08:00,1.74306,1.74309,1.74306,1.74309,10700000.0
2006-03-29 06:09:00,1.743,1.74305,1.743,1.74303,105899998.0
2006-03-29 06:10:00,1.743,1.74313,1.74298,1.74313,51399998.0
2006-03-29 06:11:00,1.74312,1.74312,1.74301,1.74301,45400000.0
2006-03-29 06:12:00,1.74302,1.74302,1.74282,1.74282,35100000.0
2006-03-29 06:13:00,1.74277,1.74277,1.74264,1.74264,8700000.0
2006-03-29 06:14:00,1.74258,1.74258,1.74258,1.74258,11600000.0
2006-03-29 06:15:00,1.74265,1.74265,1.74253,1.74265,50700001.0
2006-03-29 06:16:00,1.74264,1.74282,1.74264,1.74273,76700000.0
2006-03-29 06:17:00,1.74282,1.7429,1.7428,1.74288,54600001.0
2006-03-29 06:18:00,1.74289,1.74289,1.74284,1.74288,26400000.0
2006-03-29 06:19:00,1.7428,1.74291,1.7428,1.74285,39400000.0
2006-03-29 06:20:00,1.74277,1.74282,1.74277,1.74282,9100000.0
2006-03-29 06:21:00,1.74283,1.74299,1.74283,1.7429,90000001.0
2006-03-29 06:22:00,1.74288,1.74295,1.74288,1.74295,75199999.0
2006-03-29 06:23:00,1.74295,1.74295,1.74281,1.74281,35100000.0
2006-03-29 06:24:00,1.7428,1.74285,1.74277,1.74282,79700000.0
2006-03-29 06:25:00,1.74288,1.74288,1.74275,1.74278,47200001.0
2006-03-29 06:26:00,1.74282,1.74288,1.74279,1.74279,25100000.0
2006-03-29 06:27:00,1.74282,1.74291,1.74281,1.74291,48100000.0
2006-03-29 06:28:00,1.74279,1.74279,1.74267,1.74267,40900000.0
2006-03-29 06:29:00,1.74262,1.74268,1.74258,1.74262,36000000.0
2006-03-29 06:30:00,1.74256,1.74263,1.7425,1.74263,63899999.0
2006-03-29 06:31:00,1.74258,1.74265,1.74253,1.74253,30000000.0
2006-03-29 06:32:00,1.74258,1.74258,1.74251,1.74251,67400000.0
2006-03-29 06:33:00,1.74257,1.74261,1.74257,1.74261,39700000.0
2006-03-29 06:34:00,1.74254,1.74262,1.74253,1.74261,99899998.0
2006-03-29 06:35:00,1.74256,1.74256,1.74249,1.74249,500000.0
2006-03-29 06:36:00,1.74252,1.74259,1.74252,1.74258,84599998.0
2006-03-29 06:37:00,1.74262,1.74262,1.74247,1.74257,54700000.0
2006-03-29 06:38:00,1.74262,1.74262,1.74258,1.74258,25499999.0
2006-03-29 06:39:00,1.74254,1.74261,1.74254,1.74261,12000000.0
2006-03-29 06:40:00,1.74258,1.74264,1.74254,1.74264,82800000.0
2006-03-29 06:41:00,1.74264,1.74264,1.74253,1.74256,48800000.0
2006-03-29 06:42:00,1.74255,1.74255,1.74255,1.74255,5600000.0
2006-03-29 06:43:00,1.74255,1.74255,1.7425,1.7425,26900000.0
2006-03-29 06:44:00,1.7425,1.74255,1.74245,1.7425,19400000.0
2006-03-29 06:45:00,1.7425,1.74255,1.7424,1.74248,49400001.0
2006-03-29 06:46:00,1.74253,1.74253,1.74239,1.74249,60500002.0
2006-03-29 06:47:00,1.74252,1.74262,1.74249,1.74249,40700000.0
2006-03-29 06:48:00,1.74255,1.74255,1.74245,1.74255,14800000.0
2006-03-29 06:49:00,1.74245,1.74245,1.74245,1.74245,2400000.0
2006-03-29 06:50:00,1.7425,1.7425,1.7425,1.7425,9200000.0
2006-03-29 06:51:00,1.7425,1.74257,1.74245,1.7425,71200000.0
2006-03-29 06:52:00,1.7425,1.74255,1.74225,1.74225,32200000.0
2006-03-29 06:53:00,1.74255,1.74255,1.74248,1.74248,39599999.0
2006-03-29 06:54:00,1.74252,1.74252,1.74242,1.74252,28400000.0
2006-03-29 06:55:00,1.7425,1.7425,1.7425,1.7425,1700000.0
2006-03-29 06:56:00,1.74245,1.74255,1.74245,1.74255,8300000.0
2006-03-29 06:57:00,1.7425,1.7425,1.7425,1.7425,4000000.0
2006-03-29 06:58:00,1.74255,1.74255,1.74255,1.74255,22900001.0
2006-03-29 06:59:00,1.7425,1.74253,1.7424,1.7424,35600000.0
2006-03-29 07:00:00,1.74253,1.74253,1.74244,1.74245,24900000.0
2006-03-29 07:01:00,1.74244,1.7425,1.74236,1.74243,70500001.0
2006-03-29 07:02:00,1.74249,1.74249,1.74249,1.74249,2600000.0
2006-03-29 07:03:00,1.7424,1.74254,1.7424,1.7425,73099999.0
2006-03-29 07:04:00,1.74244,1.74254,1.74243,1.74254,92299999.0
2006-03-29 07:05:00,1.74246,1.74251,1.74244,1.74248,38900000.0
2006-03-29 07:06:00,1.74251,1.74251,1.74242,1.74247,62700000.0
2006-03-29 07:07:00,1.74255,1.74257,1.74245,1.74255,32000000.0
2006-03-29 07:08:00,1.74265,1.74265,1.74257,1.74265,40000000.0
2006-03-29 07:09:00,1.7426,1.7426,1.7425,1.7426,15300000.0
2006-03-29 07:10:00,1.74263,1.74279,1.74263,1.74275,35900000.0
2006-03-29 07:11:00,1.74259,1.74259,1.74256,1.74256,3400000.0
2006-03-29 07:12:00,1.74253,1.74253,1.7425,1.7425,18300000.0
2006-03-29 07:13:00,1.74255,1.74255,1.74245,1.74247,66199999.0
2006-03-29 07:14:00,1.74245,1.74255,1.74245,1.7425,100700000.0
2006-03-29 07:15:00,1.74255,1.74255,1.7424,1.74255,58800000.0
2006-03-29 07:16:00,1.74226,1.74252,1.74226,1.74252,127500000.0
2006-03-29 07:17:00,1.74252,1.7427,1.74244,1.7427,92999999.0
2006-03-29 07:18:00,1.7427,1.7427,1.7427,1.7427,36200000.0
2006-03-29 07:19:00,1.7427,1.74275,1.74267,1.74267,29100000.0
2006-03-29 07:20:00,1.74268,1.74275,1.74265,1.74275,54200000.0
2006-03-29 07:21:00,1.7427,1.74277,1.7427,1.74275,70900000.0
2006-03-29 07:22:00,1.74268,1.74275,1.74268,1.74275,43500000.0
2006-03-29 07:23:00,1.74275,1.74275,1.7427,1.7427,62300001.0
2006-03-29 07:24:00,1.74271,1.7428,1.74268,1.74277,49600000.0
2006-03-29 07:25:00,1.74283,1.74293,1.74279,1.74283,48799999.0
2006-03-29 07:26:00,1.74287,1.74315,1.74287,1.74314,139799998.0
2006-03-29 07:27:00,1.74305,1.74315,1.74305,1.74308,90200000.0
2006-03-29 07:28:00,1.74312,1.74325,1.74312,1.74319,47700000.0
2006-03-29 07:29:00,1.74318,1.74321,1.74302,1.74312,68200000.0
2006-03-29 07:30:00,1.74313,1.74313,1.74302,1.74307,73699999.0
2006-03-29 07:31:00,1.74309,1.74319,1.74309,1.74317,46900000.0
2006-03-29 07:32:00,1.74318,1.74327,1.74317,1.74327,64300000.0
2006-03-29 07:33:00,1.74333,1.74333,1.7432,1.74326,45800000.0
2006-03-29 07:34:00,1.74319,1.74319,1.7431,1.7431,133499997.0
2006-03-29 07:35:00,1.74318,1.74324,1.74313,1.7432,74500000.0
2006-03-29 07:36:00,1.74322,1.74322,1.7431,1.7431,43700000.0
2006-03-29 07:37:00,1.74316,1.74319,1.74297,1.74302,85500000.0
2006-03-29 07:38:00,1.74298,1.74308,1.74298,1.74308,11800000.0
2006-03-29 07:39:00,1.743,1.74304,1.74296,1.74299,104800001.0
2006-03-29 07:40:00,1.74298,1.74299,1.74285,1.74292,35000000.0
2006-03-29 07:41:00,1.74299,1.74305,1.74293,1.74293,48900000.0
2006-03-29 07:42:00,1.74291,1.74299,1.74285,1.74285,68900000.0
2006-03-29 07:43:00,1.74301,1.74301,1.74297,1.743,82700000.0
2006-03-29 07:44:00,1.743,1.74308,1.74298,1.74308,46100000.0
2006-03-29 07:45:00,1.74305,1.74308,1.743,1.743,40100000.0
2006-03-29 07:46:00,1.74298,1.74303,1.74297,1.743,36000000.0
2006-03-29 07:47:00,1.74295,1.743,1.74295,1.743,9500000.0
2006-03-29 07:48:00,1.74315,1.74315,1.74313,1.74313,9100000.0
2006-03-29 07:49:00,1.74318,1.74357,1.74318,1.74357,67800001.0
2006-03-29 07:50:00,1.74369,1.74373,1.74352,1.74352,52200000.0
2006-03-29 07:51:00,1.74353,1.74361,1.74353,1.74358,27400000.0
2006-03-29 07:52:00,1.74358,1.74361,1.74358,1.74358,13600000.0
2006-03-29 07:53:00,1.74353,1.74358,1.74344,1.74358,95900001.0
2006-03-29 07:54:00,1.7437,1.74375,1.7437,1.74375,41900001.0
2006-03-29 07:55:00,1.74372,1.74379,1.74369,1.74371,60100001.0
2006-03-29 07:56:00,1.74374,1.74374,1.74369,1.74369,8100000.0
2006-03-29 07:57:00,1.74367,1.74369,1.74359,1.74359,48900000.0
2006-03-29 07:58:00,1.74355,1.74365,1.74355,1.74365,21100000.0
2006-03-29 07:59:00,1.7436,1.74365,1.74355,1.74365,42000000.0
2006-03-29 08:00:00,1.74364,1.74366,1.74364,1.74366,6800000.0
2006-03-29 08:01:00,1.74372,1.74372,1.74352,1.74354,94299999.0
2006-03-29 08:02:00,1.74361,1.74375,1.74361,1.74375,70500001.0
2006-03-29 08:03:00,1.74379,1.74385,1.74371,1.74373,31400000.0
2006-03-29 08:04:00,1.74376,1.74383,1.7437,1.74383,86600000.0
2006-03-29 08:05:00,1.74384,1.7439,1.74368,1.74389,85499998.0
2006-03-29 08:06:00,1.74389,1.74396,1.74388,1.74392,72200000.0
2006-03-29 08:07:00,1.74383,1.74404,1.74383,1.74399,77099999.0
2006-03-29 08:08:00,1.744,1.74401,1.74388,1.7439,40900000.0
2006-03-29 08:09:00,1.7438,1.7439,1.74371,1.74383,41700000.0
2006-03-29 08:10:00,1.7438,1.74385,1.74375,1.74385,71100000.0
2006-03-29 08:11:00,1.74388,1.74388,1.74382,1.74382,67800001.0
2006-03-29 08:12:00,1.74379,1.74385,1.74373,1.7438,108700002.0
2006-03-29 08:13:00,1.7438,1.74385,1.74378,1.74378,50399999.0
2006-03-29 08:14:00,1.7438,1.7438,1.74355,1.74372,54700000.0
2006-03-29 08:15:00,1.74375,1.74375,1.74365,1.7437,106200001.0
2006-03-29 08:16:00,1.7436,1.7437,1.7436,1.7437,23100000.0
2006-03-29 08:17:00,1.7437,1.7438,1.7437,1.74379,19400000.0
2006-03-29 08:18:00,1.74378,1.74381,1.74371,1.74373,45000000.0
2006-03-29 08:19:00,1.74368,1.74368,1.7434,1.74353,26200000.0
2006-03-29 08:20:00,1.74357,1.74357,1.74337,1.74344,25200000.0
2006-03-29 08:21:00,1.74342,1.74358,1.74342,1.74354,86500000.0
2006-03-29 08:22:00,1.74358,1.74358,1.74333,1.74344,71199998.0
2006-03-29 08:23:00,1.74326,1.74326,1.74314,1.74314,21146994.0
2006-03-29 08:24:00,1.74292,1.74295,1.74264,1.74264,56300002.0
2006-03-29 08:25:00,1.74246,1.74267,1.74246,1.74266,40600000.0
2006-03-29 08:26:00,1.74267,1.74285,1.74267,1.7428,66800000.0
2006-03-29 08:27:00,1.74276,1.74286,1.7427,1.74279,63200000.0
2006-03-29 08:28:00,1.74279,1.74284,1.74267,1.74278,37600000.0
2006-03-29 08:29:00,1.74275,1.74275,1.74266,1.74266,45399999.0
2006-03-29 08:30:00,1.74269,1.74281,1.74267,1.74273,102699999.0
2006-03-29 08:31:00,1.74266,1.74299,1.74266,1.74296,40000000.0
2006-03-29 08:32:00,1.7429,1.7429,1.74272,1.74273,57500000.0
2006-03-29 08:33:00,1.74274,1.74276,1.74274,1.74276,12300000.0
2006-03-29 08:34:00,1.74277,1.74297,1.74277,1.74296,40800000.0
2006-03-29 08:35:00,1.743,1.743,1.74282,1.74282,40200000.0
2006-03-29 08:36:00,1.7428,1.74291,1.74273,1.74273,116199999.0
2006-03-29 08:37:00,1.74272,1.74278,1.74272,1.74278,50900002.0
2006-03-29 08:38:00,1.74291,1.74291,1.74289,1.74289,10800000.0
2006-03-29 08:39:00,1.74311,1.74351,1.74311,1.74346,94999999.0
2006-03-29 08:40:00,1.7434,1.74364,1.7434,1.74364,85399999.0
2006-03-29 08:41:00,1.74378,1.74378,1.74292,1.74292,73300000.0
2006-03-29 08:42:00,1.74302,1.74328,1.74302,1.74325,65300000.0
2006-03-29 08:43:00,1.7432,1.7432,1.74281,1.74281,33900000.0
2006-03-29 08:44:00,1.74287,1.74301,1.74287,1.74295,39800000.0
2006-03-29 08:45:00,1.7431,1.7431,1.74287,1.74287,32500000.0
2006-03-29 08:46:00,1.74265,1.74273,1.74259,1.7427,84000000.0
2006-03-29 08:47:00,1.74269,1.74275,1.74269,1.7427,76600001.0
2006-03-29 08:48:00,1.74275,1.74281,1.74266,1.74273,77400000.0
2006-03-29 08:49:00,1.74282,1.74282,1.74264,1.74264,101299998.0
2006-03-29 08:50:00,1.7426,1.74278,1.7426,1.74272,85900002.0
2006-03-29 08:51:00,1.74277,1.74308,1.74277,1.74308,25700000.0
2006-03-29 08:52:00,1.74315,1.74325,1.74314,1.74321,65800000.0
2006-03-29 08:53:00,1.7432,1.7432,1.74303,1.7431,45900000.0
2006-03-29 08:54:00,1.7432,1.7433,1.74309,1.7432,95799999.0
2006-03-29 08:55:00,1.74314,1.74322,1.74314,1.7432,29400000.0
2006-03-29 08:56:00,1.74314,1.74316,1.74299,1.74316,41200000.0
2006-03-29 08:57:00,1.74327,1.74327,1.74302,1.74302,42300001.0
2006-03-29 08:58:00,1.74294,1.74298,1.7428,1.7429,83100000.0
2006-03-29 08:59:00,1.7429,1.7429,1.74281,1.74281,90099999.0
2006-03-29 09:00:00,1.74277,1.74285,1.74275,1.74282,98099998.0
2006-03-29 09:01:00,1.74275,1.74275,1.74242,1.74245,43700001.0
2006-03-29 09:02:00,1.74255,1.7427,1.74255,1.74258,55700000.0
2006-03-29 09:03:00,1.7426,1.74273,1.74258,1.74273,108800001.0
2006-03-29 09:04:00,1.7427,1.74281,1.7427,1.7427,57300001.0
2006-03-29 09:05:00,1.74273,1.74277,1.74269,1.74275,32600000.0
2006-03-29 09:06:00,1.74269,1.74269,1.74247,1.74247,31000000.0
2006-03-29 09:07:00,1.74242,1.74249,1.74231,1.74231,78900000.0
2006-03-29 09:08:00,1.74234,1.74244,1.74233,1.74233,75300000.0
2006-03-29 09:09:00,1.74253,1.74261,1.7424,1.74253,35700000.0
2006-03-29 09:10:00,1.74262,1.74266,1.74237,1.74239,141399998.0
2006-03-29 09:11:00,1.74232,1.74242,1.74224,1.74235,81000000.0
2006-03-29 09:12:00,1.74247,1.74253,1.74237,1.74243,57200001.0
2006-03-29 09:13:00,1.74215,1.74215,1.74145,1.74145,39899999.0
2006-03-29 09:14:00,1.74147,1.7416,1.74127,1.74149,92499998.0
2006-03-29 09:15:00,1.74125,1.74125,1.7407,1.74081,60400000.0
2006-03-29 09:16:00,1.7409,1.74104,1.7409,1.741,30000000.0
2006-03-29 09:17:00,1.74104,1.74114,1.74093,1.74099,92300001.0
2006-03-29 09:18:00,1.74097,1.74107,1.7409,1.74094,56700000.0
2006-03-29 09:19:00,1.74082,1.74082,1.74052,1.74052,94900000.0
2006-03-29 09:20:00,1.74048,1.74056,1.7404,1.74045,88100000.0
2006-03-29 09:21:00,1.74053,1.74067,1.74046,1.74062,79500001.0
2006-03-29 09:22:00,1.74068,1.74097,1.74068,1.74097,103599999.0
2006-03-29 09:23:00,1.7411,1.74118,1.74107,1.7411,68100000.0
2006-03-29 09:24:00,1.74114,1.74117,1.74106,1.74117,79999999.0
2006-03-29 09:25:00,1.74127,1.74137,1.74123,1.74129,114900000.0
2006-03-29 09:26:00,1.74132,1.74132,1.74113,1.7412,93799999.0
2006-03-29 09:27:00,1.74117,1.74118,1.741,1.74111,89300001.0
2006-03-29 09:28:00,1.74113,1.74115,1.74102,1.74102,39000000.0
2006-03-29 09:29:00,1.74095,1.74095,1.74063,1.7407,71800001.0
2006-03-29 09:30:00,1.74046,1.74053,1.74026,1.74053,51700000.0
2006-03-29 09:31:00,1.7406,1.74072,1.74049,1.74064,92600000.0
2006-03-29 09:32:00,1.74058,1.74063,1.74054,1.74063,41699999.0
2006-03-29 09:33:00,1.74089,1.74122,1.74089,1.74112,30400000.0
2006-03-29 09:34:00,1.74097,1.74105,1.74083,1.74084,50000000.0
2006-03-29 09:35:00,1.74062,1.74062,1.74036,1.74045,76970002.0
2006-03-29 09:36:00,1.74037,1.74048,1.74037,1.74047,60600001.0
2006-03-29 09:37:00,1.74018,1.74018,1.73967,1.7398,43800000.0
2006-03-29 09:38:00,1.73986,1.74003,1.73978,1.74,61699999.0
2006-03-29 09:39:00,1.73994,1.74012,1.73994,1.74007,60800000.0
2006-03-29 09:40:00,1.7401,1.7403,1.7401,1.74022,71300000.0
2006-03-29 09:41:00,1.73993,1.74026,1.73993,1.74012,70599999.0
2006-03-29 09:42:00,1.74017,1.74019,1.74001,1.74001,29599999.0
2006-03-29 09:43:00,1.73995,1.74009,1.73991,1.74005,58000000.0
2006-03-29 09:44:00,1.74006,1.74006,1.73962,1.73964,77900001.0
2006-03-29 09:45:00,1.73959,1.73968,1.73943,1.73943,76599999.0
2006-03-29 09:46:00,1.73953,1.7396,1.73949,1.7396,52700000.0
2006-03-29 09:47:00,1.7395,1.7395,1.73932,1.73932,56900000.0
2006-03-29 09:48:00,1.73933,1.73941,1.7393,1.73935,48200000.0
2006-03-29 09:49:00,1.73938,1.73938,1.73927,1.73937,46100000.0
2006-03-29 09:50:00,1.73929,1.73962,1.73929,1.73962,62900000.0
2006-03-29 09:51:00,1.73979,1.73981,1.73971,1.73981,62800001.0
2006-03-29 09:52:00,1.7398,1.73986,1.73961,1.73961,36700000.0
2006-03-29 09:53:00,1.73957,1.73963,1.73947,1.73963,29800000.0
2006-03-29 09:54:00,1.73961,1.73974,1.73953,1.73964,113100002.0
2006-03-29 09:55:00,1.73965,1.73965,1.73851,1.73851,92099999.0
2006-03-29 09:56:00,1.73798,1.73811,1.73751,1.73751,87700000.0
2006-03-29 09:57:00,1.73741,1.73747,1.73727,1.73747,67299999.0
2006-03-29 09:58:00,1.73756,1.73756,1.73683,1.73683,110300001.0
2006-03-29 09:59:00,1.73669,1.73706,1.73662,1.73706,71000000.0
2006-03-29 10:00:00,1.73705,1.7371,1.73681,1.7369,77600000.0
2006-03-29 10:01:00,1.73688,1.73735,1.73686,1.73735,83199999.0
2006-03-29 10:02:00,1.73738,1.7374,1.73718,1.73718,34100001.0
2006-03-29 10:03:00,1.73708,1.73715,1.73693,1.73714,70100000.0
2006-03-29 10:04:00,1.73725,1.73738,1.73724,1.7373,30100000.0
2006-03-29 10:05:00,1.73737,1.73737,1.73718,1.73718,89400000.0
2006-03-29 10:06:00,1.73729,1.73741,1.73721,1.73721,49100000.0
2006-03-29 10:07:00,1.73723,1.73723,1.73715,1.73719,54599999.0
2006-03-29 10:08:00,1.73719,1.73724,1.73717,1.73721,56700000.0
2006-03-29 10:09:00,1.73728,1.73734,1.73716,1.73734,64000000.0
2006-03-29 10:10:00,1.73742,1.73792,1.73742,1.73792,53200000.0
2006-03-29 10:11:00,1.73777,1.73777,1.73762,1.73762,9600000.0
2006-03-29 10:12:00,1.73743,1.73743,1.73733,1.73738,14800000.0
2006-03-29 10:13:00,1.73727,1.73727,1.73722,1.73723,56900001.0
2006-03-29 10:14:00,1.73725,1.73738,1.73725,1.73737,92400001.0
2006-03-29 10:15:00,1.73737,1.73755,1.73733,1.73755,75100000.0
2006-03-29 10:16:00,1.73753,1.73778,1.73747,1.73778,50099999.0
2006-03-29 10:17:00,1.73783,1.73783,1.73741,1.73741,32400000.0
2006-03-29 10:18:00,1.73747,1.73764,1.73747,1.73756,119900003.0
2006-03-29 10:19:00,1.73755,1.73771,1.73755,1.73768,106600000.0
2006-03-29 10:20:00,1.73761,1.73764,1.73751,1.73758,40500000.0
2006-03-29 10:21:00,1.73761,1.73773,1.73759,1.73773,86300000.0
2006-03-29 10:22:00,1.73778,1.7378,1.73765,1.73765,22900000.0
2006-03-29 10:23:00,1.73758,1.73759,1.73741,1.73741,67500000.0
2006-03-29 10:24:00,1.73743,1.73749,1.73741,1.73744,79300000.0
2006-03-29 10:25:00,1.73747,1.73756,1.73741,1.73753,41546994.0
2006-03-29 10:26:00,1.73761,1.73767,1.73761,1.73762,39600000.0
2006-03-29 10:27:00,1.73765,1.73795,1.73765,1.73795,50800001.0
2006-03-29 10:28:00,1.73793,1.738,1.73782,1.73797,83499999.0
2006-03-29 10:29:00,1.73778,1.73778,1.73758,1.7376,45199999.0
2006-03-29 10:30:00,1.73708,1.73708,1.73551,1.7356,60400000.0
2006-03-29 10:31:00,1.73568,1.73628,1.73568,1.73628,45000000.0
2006-03-29 10:32:00,1.73623,1.73675,1.73616,1.73671,90799998.0
2006-03-29 10:33:00,1.73682,1.73683,1.73627,1.73627,126799997.0
2006-03-29 10:34:00,1.73626,1.7363,1.73604,1.73604,55000000.0
2006-03-29 10:35:00,1.73596,1.73596,1.7356,1.73584,68400000.0
2006-03-29 10:36:00,1.73593,1.73627,1.73586,1.73627,46600000.0
2006-03-29 10:37:00,1.73642,1.73654,1.73635,1.73654,102199999.0
2006-03-29 10:38:00,1.73656,1.73657,1.73637,1.73647,95399999.0
2006-03-29 10:39:00,1.73649,1.73654,1.73636,1.73636,114500000.0
2006-03-29 10:40:00,1.73655,1.73676,1.73655,1.73676,65100000.0
2006-03-29 10:41:00,1.73689,1.73707,1.73689,1.73698,47200000.0
2006-03-29 10:42:00,1.73724,1.73755,1.73724,1.73755,79700001.0
2006-03-29 10:43:00,1.73757,1.73757,1.73735,1.73738,65500000.0
2006-03-29 10:44:00,1.7373,1.7373,1.73715,1.7372,75600001.0
2006-03-29 10:45:00,1.73717,1.73717,1.73702,1.73702,77999999.0
2006-03-29 10:46:00,1.7369,1.73703,1.7369,1.73698,42500001.0
2006-03-29 10:47:00,1.73692,1.73692,1.73635,1.73635,35000000.0
2006-03-29 10:48:00,1.73634,1.73651,1.73634,1.73651,11300000.0
2006-03-29 10:49:00,1.73674,1.73683,1.73669,1.73681,69400000.0
2006-03-29 10:50:00,1.73682,1.73688,1.73673,1.73673,33900000.0
2006-03-29 10:51:00,1.7367,1.7367,1.73644,1.73644,33200000.0
2006-03-29 10:52:00,1.73652,1.73652,1.73635,1.73647,56100002.0
2006-03-29 10:53:00,1.73648,1.73653,1.7364,1.73653,36000000.0
2006-03-29 10:54:00,1.73657,1.73657,1.73642,1.73654,103300000.0
2006-03-29 10:55:00,1.73651,1.73657,1.73636,1.73657,36600000.0
2006-03-29 10:56:00,1.73666,1.73685,1.73666,1.73682,81500001.0
2006-03-29 10:57:00,1.73702,1.7372,1.73702,1.73717,40400000.0
2006-03-29 10:58:00,1.73719,1.73734,1.73718,1.73722,97700000.0
2006-03-29 10:59:00,1.73716,1.73726,1.7371,1.73721,88400000.0
2006-03-29 11:00:00,1.73712,1.7372,1.73703,1.73707,58700000.0
2006-03-29 11:01:00,1.73707,1.73707,1.73687,1.7369,124600001.0
2006-03-29 11:02:00,1.73693,1.73711,1.73693,1.73699,69299999.0
2006-03-29 11:03:00,1.73703,1.73717,1.73694,1.73717,75400001.0
2006-03-29 11:04:00,1.73712,1.73713,1.73702,1.7371,71800001.0
2006-03-29 11:05:00,1.73704,1.7371,1.73698,1.73699,106100001.0
2006-03-29 11:06:00,1.73706,1.7371,1.73696,1.73696,42700000.0
2006-03-29 11:07:00,1.73698,1.73702,1.73696,1.73696,84199999.0
2006-03-29 11:08:00,1.7369,1.7369,1.73667,1.73669,107000001.0
2006-03-29 11:09:00,1.73667,1.7367,1.73667,1.73668,5700000.0
2006-03-29 11:10:00,1.73674,1.73706,1.73674,1.73706,69500000.0
2006-03-29 11:11:00,1.73708,1.73708,1.737,1.737,47699999.0
2006-03-29 11:12:00,1.73698,1.73713,1.73696,1.73703,36900000.0
2006-03-29 11:13:00,1.73709,1.73712,1.73699,1.73707,55400000.0
2006-03-29 11:14:00,1.73702,1.73705,1.73702,1.73703,21300000.0
2006-03-29 11:15:00,1.73696,1.73698,1.73687,1.73698,48500000.0
2006-03-29 11:16:00,1.73688,1.73689,1.73674,1.73688,37100000.0
2006-03-29 11:17:00,1.73679,1.73681,1.73671,1.73671,4400000.0
2006-03-29 11:18:00,1.73671,1.73679,1.73668,1.73679,35199999.0
2006-03-29 11:19:00,1.7367,1.73674,1.73663,1.73663,49570000.0
2006-03-29 11:20:00,1.73667,1.73669,1.73656,1.7366,55200001.0
2006-03-29 11:21:00,1.73671,1.73672,1.73663,1.73665,85300001.0
2006-03-29 11:22:00,1.73658,1.73658,1.73626,1.73626,136299999.0
2006-03-29 11:23:00,1.73618,1.7362,1.73614,1.73617,45900000.0
2006-03-29 11:24:00,1.73624,1.73628,1.73617,1.73628,51400000.0
2006-03-29 11:25:00,1.73614,1.73623,1.73611,1.73623,73800002.0
2006-03-29 11:26:00,1.73629,1.73634,1.73626,1.73627,37300000.0
2006-03-29 11:27:00,1.73635,1.7366,1.73635,1.7366,97100000.0
2006-03-29 11:28:00,1.7367,1.7367,1.73655,1.73655,59599999.0
2006-03-29 11:29:00,1.73653,1.73662,1.73648,1.73662,110300002.0
2006-03-29 11:30:00,1.73663,1.73672,1.73661,1.73663,118300000.0
2006-03-29 11:31:00,1.7366,1.73669,1.73655,1.73664,77400000.0
2006-03-29 11:32:00,1.73664,1.73672,1.73662,1.73672,75800001.0
2006-03-29 11:33:00,1.73665,1.73673,1.73661,1.73673,51600000.0
2006-03-29 11:34:00,1.73677,1.73686,1.73673,1.73686,52099999.0
2006-03-29 11:35:00,1.73685,1.73693,1.73681,1.73693,65700000.0
2006-03-29 11:36:00,1.73688,1.73692,1.73682,1.7369,34400000.0
2006-03-29 11:37:00,1.7368,1.7368,1.73662,1.7367,93899998.0
2006-03-29 11:38:00,1.73677,1.73678,1.73669,1.73671,53200000.0
2006-03-29 11:39:00,1.73671,1.73675,1.73665,1.7367,138900001.0
2006-03-29 11:40:00,1.73664,1.73674,1.7366,1.7367,35800000.0
2006-03-29 11:41:00,1.7367,1.73676,1.73669,1.73675,77000000.0
2006-03-29 11:42:00,1.7367,1.73679,1.73667,1.73669,62299999.0
2006-03-29 11:43:00,1.73666,1.73667,1.73654,1.73655,71900000.0
2006-03-29 11:44:00,1.73658,1.73662,1.73652,1.73658,55900000.0
2006-03-29 11:45:00,1.73659,1.7367,1.73658,1.73667,60000000.0
2006-03-29 11:46:00,1.7368,1.73701,1.7368,1.73701,65400000.0
2006-03-29 11:47:00,1.7371,1.73717,1.73705,1.73717,81400000.0
2006-03-29 11:48:00,1.73722,1.73731,1.73715,1.73725,100899998.0
2006-03-29 11:49:00,1.73722,1.7373,1.73713,1.73713,50400000.0
2006-03-29 11:50:00,1.73712,1.73721,1.73712,1.7372,56800000.0
2006-03-29 11:51:00,1.73725,1.73728,1.73721,1.73725,71400001.0
2006-03-29 11:52:00,1.73728,1.73739,1.73726,1.73734,57599999.0
2006-03-29 11:53:00,1.73729,1.7373,1.73724,1.73727,130099999.0
2006-03-29 11:54:00,1.73718,1.73718,1.737,1.73708,76599999.0
2006-03-29 11:55:00,1.73716,1.73723,1.73716,1.73722,35600000.0
2006-03-29 11:56:00,1.73725,1.73745,1.73725,1.73742,29300000.0
2006-03-29 11:57:00,1.73733,1.73735,1.73725,1.73735,131099997.0
2006-03-29 11:58:00,1.73726,1.73748,1.73724,1.73742,53400000.0
2006-03-29 11:59:00,1.73734,1.73734,1.73645,1.7365,65200000.0
2006-03-29 12:00:00,1.73642,1.73651,1.73613,1.73651,121499999.0
2006-03-29 12:01:00,1.73651,1.73652,1.73631,1.73631,127900000.0
2006-03-29 12:02:00,1.73638,1.73647,1.73632,1.7364,36000001.0
2006-03-29 12:03:00,1.7365,1.73668,1.7365,1.73666,46500000.0
2006-03-29 12:04:00,1.73673,1.73713,1.73673,1.73705,63000000.0
2006-03-29 12:05:00,1.73713,1.73724,1.73703,1.73704,92400000.0
2006-03-29 12:06:00,1.73706,1.7373,1.73706,1.7373,64100000.0
2006-03-29 12:07:00,1.73751,1.73772,1.73751,1.73769,32500000.0
2006-03-29 12:08:00,1.73758,1.73758,1.73745,1.73745,56400001.0
2006-03-29 12:09:00,1.73755,1.73755,1.73723,1.73726,46500000.0
2006-03-29 12:10:00,1.73719,1.73728,1.73719,1.7372,151099999.0
2006-03-29 12:11:00,1.73716,1.73716,1.73705,1.7371,20400000.0
2006-03-29 12:12:00,1.73712,1.73716,1.73654,1.73654,104300001.0
2006-03-29 12:13:00,1.73643,1.73653,1.73634,1.73634,57200000.0
2006-03-29 12:14:00,1.73637,1.73637,1.7363,1.73633,64799998.0
2006-03-29 12:15:00,1.73638,1.73638,1.73632,1.73632,9900000.0
2006-03-29 12:16:00,1.73643,1.73666,1.73643,1.73666,33800000.0
2006-03-29 12:17:00,1.73677,1.73699,1.73677,1.73693,105999998.0
2006-03-29 12:18:00,1.73696,1.73709,1.73696,1.73709,39600000.0
2006-03-29 12:19:00,1.73717,1.73722,1.73707,1.7371,83400000.0
2006-03-29 12:20:00,1.73714,1.73714,1.737,1.73713,135000001.0
2006-03-29 12:21:00,1.73712,1.7372,1.73707,1.73711,70800000.0
2006-03-29 12:22:00,1.7371,1.73723,1.7371,1.73719,71599999.0
2006-03-29 12:23:00,1.73718,1.73738,1.73718,1.73736,54700001.0
2006-03-29 12:24:00,1.73743,1.73755,1.73742,1.73742,73600000.0
2006-03-29 12:25:00,1.73736,1.73736,1.73712,1.73712,34200000.0
2006-03-29 12:26:00,1.73718,1.73725,1.73713,1.73713,74200000.0
2006-03-29 12:27:00,1.73703,1.73703,1.73687,1.73694,42400001.0
2006-03-29 12:28:00,1.73694,1.73694,1.73671,1.73671,36700000.0
2006-03-29 12:29:00,1.73682,1.73708,1.73682,1.73699,90370000.0
2006-03-29 12:30:00,1.73705,1.73711,1.73691,1.73693,76200001.0
2006-03-29 12:31:00,1.73692,1.73717,1.73692,1.73715,89600000.0
2006-03-29 12:32:00,1.73712,1.73725,1.73708,1.73719,87699998.0
2006-03-29 12:33:00,1.73732,1.73732,1.73717,1.73717,68900001.0
2006-03-29 12:34:00,1.73708,1.73708,1.73682,1.73684,30800000.0
2006-03-29 12:35:00,1.73697,1.73715,1.73697,1.73715,31700000.0
2006-03-29 12:36:00,1.73719,1.73738,1.73714,1.73738,111099999.0
2006-03-29 12:37:00,1.73744,1.73786,1.73744,1.7378,31500000.0
2006-03-29 12:38:00,1.73776,1.73788,1.73773,1.73779,129499998.0
2006-03-29 12:39:00,1.73789,1.73813,1.73789,1.73803,82100002.0
2006-03-29 12:40:00,1.73804,1.73806,1.73795,1.73804,68200001.0
2006-03-29 12:41:00,1.73797,1.73806,1.73787,1.73787,85300001.0
2006-03-29 12:42:00,1.73783,1.73783,1.73759,1.73759,54800000.0
2006-03-29 12:43:00,1.73749,1.73765,1.73744,1.73765,51000000.0
2006-03-29 12:44:00,1.73761,1.73765,1.73733,1.73735,45800000.0
2006-03-29 12:45:00,1.73737,1.73737,1.73718,1.73727,105000003.0
2006-03-29 12:46:00,1.7373,1.73735,1.73726,1.73735,44700000.0
2006-03-29 12:47:00,1.73731,1.73731,1.73715,1.73715,59400000.0
2006-03-29 12:48:00,1.73717,1.73729,1.73709,1.73724,68199999.0
2006-03-29 12:49:00,1.73739,1.73774,1.73739,1.73774,41600000.0
2006-03-29 12:50:00,1.73783,1.73783,1.73775,1.7378,47700000.0
2006-03-29 12:51:00,1.73769,1.7378,1.73769,1.73776,87900001.0
2006-03-29 12:52:00,1.73756,1.73767,1.73742,1.73742,87200000.0
2006-03-29 12:53:00,1.73737,1.73745,1.73727,1.73732,125500002.0
2006-03-29 12:54:00,1.73728,1.73733,1.73716,1.73726,66500000.0
2006-03-29 12:55:00,1.73726,1.7373,1.73702,1.73714,53999999.0
2006-03-29 12:56:00,1.73712,1.73718,1.73703,1.73712,71600000.0
2006-03-29 12:57:00,1.73716,1.73728,1.73714,1.73715,104500000.0
2006-03-29 12:58:00,1.73713,1.73717,1.73705,1.7371,73700001.0
2006-03-29 12:59:00,1.73671,1.737,1.73671,1.73692,82799999.0
2006-03-29 13:00:00,1.73696,1.73703,1.73694,1.73697,108299999.0
2006-03-29 13:01:00,1.73687,1.73693,1.73668,1.7367,47400000.0
2006-03-29 13:02:00,1.73658,1.73658,1.73613,1.7362,72200000.0
2006-03-29 13:03:00,1.73627,1.73648,1.73627,1.73648,39200000.0
2006-03-29 13:04:00,1.73652,1.73661,1.73652,1.73661,21800000.0
2006-03-29 13:05:00,1.73653,1.73669,1.73645,1.73663,86600002.0
2006-03-29 13:06:00,1.73671,1.73671,1.7362,1.7362,55200001.0
2006-03-29 13:07:00,1.73629,1.7364,1.73623,1.73623,148299999.0
2006-03-29 13:08:00,1.73625,1.73636,1.73622,1.73636,75699999.0
2006-03-29 13:09:00,1.73625,1.73625,1.73617,1.73621,46900000.0
2006-03-29 13:10:00,1.73619,1.73645,1.73619,1.73645,36200000.0
2006-03-29 13:11:00,1.73651,1.73655,1.73647,1.73647,65146994.0
2006-03-29 13:12:00,1.73653,1.73662,1.73646,1.73657,51899999.0
2006-03-29 13:13:00,1.73635,1.73644,1.73635,1.73643,29200000.0
2006-03-29 13:14:00,1.73641,1.73641,1.73616,1.73617,72400000.0
2006-03-29 13:15:00,1.73618,1.73626,1.73617,1.7362,57900000.0
2006-03-29 13:16:00,1.73615,1.73616,1.73605,1.73616,37000000.0
2006-03-29 13:17:00,1.73622,1.73622,1.73604,1.73604,38100001.0
2006-03-29 13:18:00,1.73603,1.73603,1.7355,1.7355,44400000.0
2006-03-29 13:19:00,1.73545,1.73545,1.73469,1.73469,57200000.0
2006-03-29 13:20:00,1.73468,1.73492,1.73468,1.73482,74499999.0
2006-03-29 13:21:00,1.73487,1.73487,1.73464,1.73464,23100000.0
2006-03-29 13:22:00,1.73458,1.7347,1.73456,1.73463,78699999.0
2006-03-29 13:23:00,1.73465,1.73468,1.73454,1.73465,113500000.0
2006-03-29 13:24:00,1.73461,1.73462,1.73453,1.73453,26500000.0
2006-03-29 13:25:00,1.73454,1.73465,1.73449,1.73465,45500000.0
2006-03-29 13:26:00,1.73471,1.73471,1.73455,1.73455,117800001.0
2006-03-29 13:27:00,1.73463,1.73482,1.73461,1.73482,81600001.0
2006-03-29 13:28:00,1.73483,1.73496,1.73483,1.73494,75700001.0
2006-03-29 13:29:00,1.735,1.73511,1.73499,1.73508,86500000.0
2006-03-29 13:30:00,1.73506,1.7351,1.73495,1.73495,112499999.0
2006-03-29 13:31:00,1.73503,1.73535,1.73494,1.73533,46100000.0
2006-03-29 13:32:00,1.73529,1.73532,1.73516,1.73519,101999998.0
2006-03-29 13:33:00,1.73527,1.73532,1.73524,1.73528,38600001.0
2006-03-29 13:34:00,1.73527,1.73536,1.73522,1.73522,64100000.0
2006-03-29 13:35:00,1.73519,1.73533,1.73503,1.73503,137500001.0
2006-03-29 13:36:00,1.735,1.73505,1.73494,1.73498,133799999.0
2006-03-29 13:37:00,1.73493,1.735,1.7349,1.7349,67899999.0
2006-03-29 13:38:00,1.73504,1.73534,1.73504,1.73523,97899999.0
2006-03-29 13:39:00,1.73533,1.73541,1.73526,1.73528,35599999.0
2006-03-29 13:40:00,1.73536,1.73542,1.73531,1.73542,69800001.0
2006-03-29 13:41:00,1.73543,1.73543,1.73533,1.73533,87000002.0
2006-03-29 13:42:00,1.73533,1.7355,1.73533,1.73546,68700000.0
2006-03-29 13:43:00,1.73548,1.73552,1.73548,1.73552,16000000.0
2006-03-29 13:44:00,1.73553,1.7357,1.73552,1.73566,76600000.0
2006-03-29 13:45:00,1.73559,1.73566,1.73559,1.73566,26300000.0
2006-03-29 13:46:00,1.73571,1.73571,1.73554,1.73561,88200000.0
2006-03-29 13:47:00,1.7356,1.73566,1.73553,1.73553,52100000.0
2006-03-29 13:48:00,1.7356,1.73573,1.7356,1.73573,77200000.0
2006-03-29 13:49:00,1.73578,1.73602,1.73576,1.73602,115999998.0
2006-03-29 13:50:00,1.73609,1.73609,1.73606,1.73606,10000000.0
2006-03-29 13:51:00,1.73602,1.73605,1.73595,1.73595,70600000.0
2006-03-29 13:52:00,1.73599,1.73602,1.73591,1.73591,55700000.0
2006-03-29 13:53:00,1.73587,1.73605,1.73587,1.73605,14100000.0
2006-03-29 13:54:00,1.73602,1.73602,1.73593,1.73602,34650001.0
2006-03-29 13:55:00,1.73599,1.73599,1.73591,1.73592,40600000.0
2006-03-29 13:56:00,1.73598,1.73604,1.73593,1.73599,45500000.0
2006-03-29 13:57:00,1.73602,1.73602,1.73592,1.73592,25600000.0
2006-03-29 13:58:00,1.73588,1.73598,1.73588,1.7359,62899999.0
2006-03-29 13:59:00,1.73591,1.73595,1.73583,1.73585,147200000.0
2006-03-29 14:00:00,1.73582,1.73582,1.73566,1.73566,59100000.0
2006-03-29 14:01:00,1.73573,1.73583,1.7357,1.73579,65800000.0
2006-03-29 14:02:00,1.73573,1.73573,1.73562,1.73562,93699999.0
2006-03-29 14:03:00,1.73563,1.73565,1.73552,1.73565,40500000.0
2006-03-29 14:04:00,1.73568,1.73586,1.73566,1.7358,107300002.0
2006-03-29 14:05:00,1.73589,1.73626,1.73589,1.73626,52700000.0
2006-03-29 14:06:00,1.7362,1.73621,1.7361,1.7361,29300000.0
2006-03-29 14:07:00,1.73605,1.73618,1.73604,1.73618,77499998.0
2006-03-29 14:08:00,1.73617,1.7362,1.73601,1.73601,59599998.0
2006-03-29 14:09:00,1.73602,1.7361,1.73597,1.73597,94300001.0
2006-03-29 14:10:00,1.73591,1.73595,1.73575,1.73578,107099999.0
2006-03-29 14:11:00,1.73572,1.73583,1.73569,1.73569,91799998.0
2006-03-29 14:12:00,1.73566,1.73574,1.73554,1.73554,11100000.0
2006-03-29 14:13:00,1.73553,1.73564,1.73536,1.73564,40200000.0
2006-03-29 14:14:00,1.73572,1.73588,1.73572,1.73588,26950000.0
2006-03-29 14:15:00,1.73589,1.73589,1.73561,1.73583,64599999.0
2006-03-29 14:16:00,1.73582,1.73589,1.73572,1.73572,37400000.0
2006-03-29 14:17:00,1.73573,1.73573,1.7356,1.73565,106700002.0
2006-03-29 14:18:00,1.73575,1.73585,1.73566,1.73566,34700000.0
2006-03-29 14:19:00,1.73572,1.73576,1.73569,1.73569,53200000.0
2006-03-29 14:20:00,1.73569,1.73587,1.73569,1.73587,49000000.0
2006-03-29 14:21:00,1.73575,1.73585,1.73575,1.7358,55500000.0
2006-03-29 14:22:00,1.73581,1.73588,1.73576,1.73576,60800000.0
2006-03-29 14:23:00,1.73581,1.73583,1.73578,1.73578,44900000.0
2006-03-29 14:24:00,1.73578,1.73582,1.73565,1.73567,50199999.0
2006-03-29 14:25:00,1.73563,1.73576,1.73543,1.73543,114399997.0
2006-03-29 14:26:00,1.73546,1.73546,1.73523,1.73526,49500001.0
2006-03-29 14:27:00,1.73525,1.73527,1.73522,1.73526,61800001.0
2006-03-29 14:28:00,1.73511,1.73517,1.73506,1.73515,24700000.0
2006-03-29 14:29:00,1.7352,1.73526,1.73515,1.7352,117200003.0
2006-03-29 14:30:00,1.73525,1.73533,1.73518,1.73524,73400001.0
2006-03-29 14:31:00,1.73528,1.73543,1.73528,1.73539,17500000.0
2006-03-29 14:32:00,1.73536,1.73538,1.73528,1.73531,123499999.0
2006-03-29 14:33:00,1.73538,1.73545,1.73517,1.7354,38700000.0
2006-03-29 14:34:00,1.73538,1.73539,1.73516,1.7352,42700000.0
2006-03-29 14:35:00,1.73512,1.73519,1.73505,1.73505,91599999.0
2006-03-29 14:36:00,1.73512,1.73527,1.73507,1.73507,84700000.0
2006-03-29 14:37:00,1.73499,1.73499,1.73377,1.73377,105600001.0
2006-03-29 14:38:00,1.73372,1.73398,1.73372,1.73394,6600000.0
2006-03-29 14:39:00,1.73396,1.73396,1.73372,1.73372,55800002.0
2006-03-29 14:40:00,1.73382,1.73413,1.73382,1.7341,70000000.0
2006-03-29 14:41:00,1.73408,1.73415,1.73403,1.73415,47800000.0
2006-03-29 14:42:00,1.73426,1.73442,1.73426,1.73436,56300000.0
2006-03-29 14:43:00,1.73431,1.73431,1.73407,1.73427,73700001.0
2006-03-29 14:44:00,1.7341,1.7341,1.73336,1.73345,82200000.0
2006-03-29 14:45:00,1.73347,1.73363,1.73347,1.73356,85500001.0
2006-03-29 14:46:00,1.73362,1.7337,1.7336,1.7337,90499999.0
2006-03-29 14:47:00,1.73368,1.73387,1.73368,1.73387,69000000.0
2006-03-29 14:48:00,1.73404,1.7342,1.73401,1.73401,121999997.0
2006-03-29 14:49:00,1.73416,1.73424,1.73399,1.73402,56600000.0
2006-03-29 14:50:00,1.73399,1.73411,1.73397,1.73401,111299999.0
2006-03-29 14:51:00,1.73403,1.73421,1.73403,1.73419,44900000.0
2006-03-29 14:52:00,1.73407,1.73427,1.734,1.73407,62700000.0
2006-03-29 14:53:00,1.73396,1.73404,1.73383,1.73404,88399997.0
2006-03-29 14:54:00,1.73411,1.73411,1.73403,1.73408,93699999.0
2006-03-29 14:55:00,1.73411,1.73426,1.73411,1.73424,66099999.0
2006-03-29 14:56:00,1.73417,1.7342,1.73408,1.7342,90699998.0
2006-03-29 14:57:00,1.73417,1.73417,1.73393,1.73393,94500000.0
2006-03-29 14:58:00,1.73399,1.73413,1.73399,1.73407,76799998.0
2006-03-29 14:59:00,1.73401,1.73406,1.73401,1.73402,70499999.0
2006-03-29 15:00:00,1.73403,1.73406,1.73397,1.73402,57700000.0
2006-03-29 15:01:00,1.73392,1.73413,1.73392,1.73409,68400000.0
2006-03-29 15:02:00,1.73415,1.73432,1.73415,1.73424,39199999.0
2006-03-29 15:03:00,1.73431,1.73437,1.73417,1.73423,82800000.0
2006-03-29 15:04:00,1.73418,1.7342,1.73401,1.73401,88399998.0
2006-03-29 15:05:00,1.73412,1.73431,1.73412,1.7343,28400000.0
2006-03-29 15:06:00,1.73423,1.73431,1.73406,1.73422,67500000.0
2006-03-29 15:07:00,1.73435,1.7345,1.73435,1.7345,79300002.0
2006-03-29 15:08:00,1.73455,1.73465,1.73446,1.73465,91499999.0
2006-03-29 15:09:00,1.73475,1.73484,1.73471,1.73475,113449998.0
2006-03-29 15:10:00,1.73472,1.73472,1.73449,1.73452,128400001.0
2006-03-29 15:11:00,1.7345,1.73454,1.73441,1.73441,102700000.0
2006-03-29 15:12:00,1.73444,1.73455,1.73442,1.7345,64400000.0
2006-03-29 15:13:00,1.73457,1.73471,1.73457,1.7347,53600000.0
2006-03-29 15:14:00,1.73469,1.73477,1.73466,1.73476,40200000.0
2006-03-29 15:15:00,1.73468,1.73471,1.73461,1.7347,60000000.0
2006-03-29 15:16:00,1.73466,1.7347,1.73442,1.73442,51900000.0
2006-03-29 15:17:00,1.73418,1.73418,1.73391,1.73402,67200001.0
2006-03-29 15:18:00,1.73403,1.73403,1.73374,1.73382,98000000.0
2006-03-29 15:19:00,1.7338,1.7339,1.7336,1.73364,64400001.0
2006-03-29 15:20:00,1.73357,1.73364,1.73353,1.73357,53600000.0
2006-03-29 15:21:00,1.73361,1.7339,1.73359,1.7339,29100000.0
2006-03-29 15:22:00,1.734,1.73416,1.734,1.73414,42700000.0
2006-03-29 15:23:00,1.73415,1.73419,1.73401,1.73401,154500003.0
2006-03-29 15:24:00,1.73402,1.73402,1.73385,1.73385,48100000.0
2006-03-29 15:25:00,1.73381,1.73381,1.7336,1.73362,106499998.0
2006-03-29 15:26:00,1.73365,1.73382,1.73365,1.73377,71300002.0
2006-03-29 15:27:00,1.73373,1.73402,1.73366,1.73397,86399999.0
2006-03-29 15:28:00,1.73411,1.73411,1.73408,1.73408,33900000.0
2006-03-29 15:29:00,1.7342,1.73436,1.7342,1.73436,69600000.0
2006-03-29 15:30:00,1.73434,1.73441,1.73422,1.73422,66850000.0
2006-03-29 15:31:00,1.73428,1.7345,1.73424,1.7345,41000000.0
2006-03-29 15:32:00,1.73446,1.73463,1.73446,1.73453,104399999.0
2006-03-29 15:33:00,1.73466,1.73482,1.73466,1.73481,34300000.0
2006-03-29 15:34:00,1.73483,1.73493,1.73482,1.73482,79700003.0
2006-03-29 15:35:00,1.73498,1.7351,1.73491,1.73491,86600000.0
2006-03-29 15:36:00,1.73479,1.73481,1.73472,1.73472,16700000.0
2006-03-29 15:37:00,1.73467,1.73467,1.7346,1.7346,58200001.0
2006-03-29 15:38:00,1.73457,1.73471,1.73454,1.73464,51600000.0
2006-03-29 15:39:00,1.73465,1.73469,1.73462,1.73462,44500000.0
2006-03-29 15:40:00,1.73467,1.7349,1.73467,1.73488,76500001.0
2006-03-29 15:41:00,1.73495,1.73508,1.73495,1.73504,40900000.0
2006-03-29 15:42:00,1.73502,1.73506,1.73452,1.73458,132600001.0
2006-03-29 15:43:00,1.73443,1.73445,1.73436,1.73438,85700000.0
2006-03-29 15:44:00,1.73437,1.73438,1.73435,1.73435,30000000.0
2006-03-29 15:45:00,1.73435,1.73435,1.73417,1.73434,59300000.0
2006-03-29 15:46:00,1.73439,1.73448,1.73439,1.73448,45000000.0
2006-03-29 15:47:00,1.73452,1.73478,1.73452,1.73475,63600000.0
2006-03-29 15:48:00,1.7348,1.73484,1.73471,1.73473,152100000.0
2006-03-29 15:49:00,1.73467,1.7347,1.73461,1.73467,108600000.0
2006-03-29 15:50:00,1.73453,1.73453,1.73421,1.73421,29900000.0
2006-03-29 15:51:00,1.73414,1.73418,1.73395,1.73409,58400001.0
2006-03-29 15:52:00,1.73397,1.7342,1.73397,1.734,147099998.0
2006-03-29 15:53:00,1.73393,1.73393,1.73378,1.73381,33500000.0
2006-03-29 15:54:00,1.73381,1.73386,1.73351,1.73351,55200000.0
2006-03-29 15:55:00,1.73345,1.73349,1.7333,1.73346,65100000.0
2006-03-29 15:56:00,1.73324,1.73324,1.73268,1.73268,83200000.0
2006-03-29 15:57:00,1.73257,1.73257,1.73216,1.73222,40300000.0
2006-03-29 15:58:00,1.73206,1.73219,1.73197,1.73203,42700000.0
2006-03-29 15:59:00,1.73204,1.73242,1.73204,1.73242,97000000.0
2006-03-29 16:00:00,1.73258,1.7326,1.73215,1.73215,42900000.0
2006-03-29 16:01:00,1.73223,1.73223,1.73206,1.73219,104600001.0
2006-03-29 16:02:00,1.73219,1.73229,1.7321,1.73228,77399999.0
2006-03-29 16:03:00,1.73223,1.73223,1.7319,1.73193,87699998.0
2006-03-29 16:04:00,1.73193,1.73199,1.7316,1.73174,93200000.0
2006-03-29 16:05:00,1.73173,1.73194,1.73166,1.73191,63000000.0
2006-03-29 16:06:00,1.73185,1.73193,1.73168,1.73187,48100000.0
2006-03-29 16:07:00,1.73193,1.73222,1.73193,1.73222,20800000.0
2006-03-29 16:08:00,1.7323,1.73238,1.73223,1.73238,29700000.0
2006-03-29 16:09:00,1.73245,1.73255,1.73245,1.7325,28200000.0
2006-03-29 16:10:00,1.73243,1.73245,1.7323,1.73231,86499999.0
2006-03-29 16:11:00,1.73236,1.7325,1.73232,1.73233,46500000.0
2006-03-29 16:12:00,1.7322,1.73224,1.73214,1.73215,42900000.0
2006-03-29 16:13:00,1.73215,1.73218,1.73204,1.73218,98900001.0
2006-03-29 16:14:00,1.73214,1.73236,1.73214,1.73229,63099999.0
2006-03-29 16:15:00,1.73228,1.7323,1.73198,1.73198,81200001.0
2006-03-29 16:16:00,1.73187,1.73204,1.73187,1.73197,29200000.0
2006-03-29 16:17:00,1.73203,1.73208,1.73186,1.73186,103999998.0
2006-03-29 16:18:00,1.73183,1.73206,1.73182,1.73206,56400000.0
2006-03-29 16:19:00,1.73205,1.73239,1.73205,1.73239,57000001.0
2006-03-29 16:20:00,1.73244,1.73258,1.73234,1.73258,35299999.0
2006-03-29 16:21:00,1.73268,1.73276,1.73238,1.73238,45000000.0
2006-03-29 16:22:00,1.73232,1.73235,1.73201,1.73205,89200000.0
2006-03-29 16:23:00,1.73192,1.73207,1.73192,1.73207,24600000.0
2006-03-29 16:24:00,1.73195,1.73195,1.73169,1.73174,62800001.0
2006-03-29 16:25:00,1.7318,1.73211,1.73174,1.73211,115000000.0
2006-03-29 16:26:00,1.73218,1.73231,1.73218,1.73231,13900000.0
2006-03-29 16:27:00,1.73229,1.73249,1.73228,1.73244,72099999.0
2006-03-29 16:28:00,1.73245,1.7326,1.73243,1.73243,30900000.0
2006-03-29 16:29:00,1.73237,1.73237,1.73223,1.73223,9200000.0
2006-03-29 16:30:00,1.73196,1.73208,1.73187,1.73188,48300000.0
2006-03-29 16:31:00,1.73202,1.73222,1.73194,1.73221,89800001.0
2006-03-29 16:32:00,1.73237,1.7326,1.73237,1.7326,35399999.0
2006-03-29 16:33:00,1.73255,1.73269,1.7325,1.73261,32700000.0
2006-03-29 16:34:00,1.73276,1.73304,1.73276,1.73292,104400000.0
2006-03-29 16:35:00,1.73279,1.73279,1.73254,1.73262,70400001.0
2006-03-29 16:36:00,1.73277,1.73291,1.73277,1.73282,41200000.0
2006-03-29 16:37:00,1.73283,1.7331,1.73283,1.7331,90700001.0
2006-03-29 16:38:00,1.73316,1.73356,1.73316,1.73356,50400000.0
2006-03-29 16:39:00,1.73343,1.73362,1.73343,1.73357,93200001.0
2006-03-29 16:40:00,1.73355,1.73359,1.73313,1.7333,79100001.0
2006-03-29 16:41:00,1.73303,1.7334,1.73303,1.73333,110500001.0
2006-03-29 16:42:00,1.73342,1.7335,1.73336,1.73343,109799999.0
2006-03-29 16:43:00,1.73329,1.73329,1.73316,1.73323,82200000.0
2006-03-29 16:44:00,1.73349,1.73374,1.7334,1.73368,113099999.0
2006-03-29 16:45:00,1.73376,1.73396,1.73376,1.73386,58900000.0
2006-03-29 16:46:00,1.73398,1.73406,1.73384,1.73384,71899999.0
2006-03-29 16:47:00,1.73374,1.73389,1.73374,1.73381,97699999.0
2006-03-29 16:48:00,1.7339,1.73404,1.73387,1.73403,71300001.0
2006-03-29 16:49:00,1.73404,1.73408,1.734,1.734,23500000.0
2006-03-29 16:50:00,1.73408,1.73416,1.73394,1.73395,85100000.0
2006-03-29 16:51:00,1.73397,1.734,1.73379,1.73379,55200000.0
2006-03-29 16:52:00,1.73378,1.73383,1.73358,1.73358,43899999.0
2006-03-29 16:53:00,1.73341,1.73353,1.73336,1.7334,54800000.0
2006-03-29 16:54:00,1.73338,1.73357,1.7333,1.73357,34500000.0
2006-03-29 16:55:00,1.73376,1.73384,1.73374,1.73378,30200000.0
2006-03-29 16:56:00,1.73382,1.73416,1.73382,1.7341,79300000.0
2006-03-29 16:57:00,1.73419,1.73422,1.73411,1.73422,92399999.0
2006-03-29 16:58:00,1.73415,1.73415,1.73388,1.73388,97300001.0
2006-03-29 16:59:00,1.73382,1.73382,1.73326,1.73345,56700001.0
2006-03-29 17:00:00,1.73346,1.73383,1.73346,1.73365,110599998.0
2006-03-29 17:01:00,1.73368,1.7339,1.73367,1.73387,67299999.0
2006-03-29 17:02:00,1.73392,1.73392,1.73371,1.73375,96300000.0
2006-03-29 17:03:00,1.73356,1.73356,1.73313,1.73318,72300000.0
2006-03-29 17:04:00,1.73322,1.73375,1.73322,1.73375,87200000.0
2006-03-29 17:05:00,1.73366,1.73366,1.73346,1.73346,25200000.0
2006-03-29 17:06:00,1.73349,1.73351,1.73342,1.73348,28500000.0
2006-03-29 17:07:00,1.73342,1.7337,1.73342,1.7337,63399998.0
2006-03-29 17:08:00,1.7339,1.7341,1.73384,1.7341,53000000.0
2006-03-29 17:09:00,1.73424,1.73483,1.7342,1.73449,77299999.0
2006-03-29 17:10:00,1.73435,1.73435,1.73407,1.73425,74600000.0
2006-03-29 17:11:00,1.73425,1.73432,1.73387,1.73392,80800000.0
2006-03-29 17:12:00,1.73381,1.73381,1.73349,1.73368,73000001.0
2006-03-29 17:13:00,1.73364,1.73364,1.7335,1.73358,55200000.0
2006-03-29 17:14:00,1.73354,1.73366,1.73343,1.73343,64400000.0
2006-03-29 17:15:00,1.73339,1.73354,1.73339,1.73349,109500000.0
2006-03-29 17:16:00,1.73353,1.73365,1.73347,1.73347,83699999.0
2006-03-29 17:17:00,1.73339,1.73403,1.73333,1.73395,83700001.0
2006-03-29 17:18:00,1.73389,1.73394,1.7336,1.7336,29300000.0
2006-03-29 17:19:00,1.7334,1.73356,1.7334,1.73345,87300001.0
2006-03-29 17:20:00,1.73353,1.73381,1.73353,1.73368,50200000.0
2006-03-29 17:21:00,1.73382,1.73392,1.73374,1.73381,86700001.0
2006-03-29 17:22:00,1.73391,1.734,1.73391,1.73398,53200001.0
2006-03-29 17:23:00,1.7338,1.7338,1.73363,1.73375,91799998.0
2006-03-29 17:24:00,1.73379,1.73403,1.73379,1.73403,27199999.0
2006-03-29 17:25:00,1.7341,1.73412,1.73395,1.73412,58200001.0
2006-03-29 17:26:00,1.73416,1.73416,1.73391,1.73393,73899998.0
2006-03-29 17:27:00,1.73389,1.73411,1.73389,1.73411,27300000.0
2006-03-29 17:28:00,1.7342,1.73422,1.73406,1.73422,50900000.0
2006-03-29 17:29:00,1.73421,1.73421,1.734,1.73405,61499999.0
2006-03-29 17:30:00,1.73405,1.7342,1.73405,1.7342,50599999.0
2006-03-29 17:31:00,1.73405,1.73446,1.73405,1.7344,46800000.0
2006-03-29 17:32:00,1.73442,1.73448,1.73439,1.73442,125900000.0
2006-03-29 17:33:00,1.73442,1.73448,1.73425,1.73448,77100000.0
2006-03-29 17:34:00,1.7345,1.7345,1.73426,1.73442,50500000.0
2006-03-29 17:35:00,1.73446,1.73458,1.73436,1.73436,42600000.0
2006-03-29 17:36:00,1.73432,1.73439,1.73427,1.73432,67400000.0
2006-03-29 17:37:00,1.73424,1.73445,1.73423,1.73445,97599998.0
2006-03-29 17:38:00,1.73446,1.73446,1.73435,1.73435,8000000.0
2006-03-29 17:39:00,1.73435,1.73445,1.73424,1.7344,115300001.0
2006-03-29 17:40:00,1.73439,1.73439,1.73429,1.73435,83300000.0
2006-03-29 17:41:00,1.73448,1.73466,1.73448,1.73463,28800000.0
2006-03-29 17:42:00,1.73462,1.73462,1.73455,1.73461,64500000.0
2006-03-29 17:43:00,1.7346,1.7346,1.73426,1.73426,80400000.0
2006-03-29 17:44:00,1.73421,1.73432,1.73421,1.73432,23300000.0
2006-03-29 17:45:00,1.73441,1.73441,1.73399,1.73423,63700001.0
2006-03-29 17:46:00,1.7342,1.7342,1.73403,1.7341,135299999.0
2006-03-29 17:47:00,1.73389,1.73396,1.73364,1.73364,89500000.0
2006-03-29 17:48:00,1.73348,1.73348,1.73326,1.73327,50400000.0
2006-03-29 17:49:00,1.73335,1.7339,1.73335,1.7339,42300000.0
2006-03-29 17:50:00,1.73388,1.73388,1.73364,1.73364,39600000.0
2006-03-29 17:51:00,1.73357,1.73369,1.73354,1.73363,48800000.0
2006-03-29 17:52:00,1.73374,1.73396,1.73362,1.73396,35200000.0
2006-03-29 17:53:00,1.73389,1.73415,1.73389,1.73415,98400000.0
2006-03-29 17:54:00,1.73402,1.73402,1.73368,1.73375,40500000.0
2006-03-29 17:55:00,1.7338,1.73393,1.7338,1.7339,38700000.0
2006-03-29 17:56:00,1.73384,1.7339,1.73374,1.73385,75000000.0
2006-03-29 17:57:00,1.73387,1.7341,1.73387,1.73405,29499999.0
2006-03-29 17:58:00,1.73405,1.73415,1.73403,1.73403,34400000.0
2006-03-29 17:59:00,1.73403,1.73414,1.73403,1.73407,29500001.0
2006-03-29 18:00:00,1.73414,1.73419,1.73413,1.73413,31800000.0
2006-03-29 18:01:00,1.7342,1.73436,1.73416,1.73427,844500001.0
2006-03-29 18:02:00,1.73422,1.73422,1.73406,1.73415,1015400001.0
2006-03-29 18:03:00,1.73415,1.73424,1.734,1.73402,1188599994.0
2006-03-29 18:04:00,1.73408,1.7343,1.73395,1.7343,824499996.0
2006-03-29 18:05:00,1.73432,1.73454,1.73432,1.73447,1108900007.0
2006-03-29 18:06:00,1.73453,1.7348,1.73453,1.73475,995900002.0
2006-03-29 18:07:00,1.73479,1.73515,1.73473,1.73505,1211147002.0
2006-03-29 18:08:00,1.73503,1.73509,1.73474,1.7349,1212499999.0
2006-03-29 18:09:00,1.73498,1.73514,1.73493,1.73507,408599999.0
2006-03-29 18:10:00,1.735,1.735,1.73485,1.73491,712999998.0
2006-03-29 18:11:00,1.73497,1.73497,1.73468,1.73491,555300002.0
2006-03-29 18:12:00,1.7349,1.7349,1.73459,1.73471,708500000.0
2006-03-29 18:13:00,1.73466,1.73471,1.73445,1.73445,427899999.0
2006-03-29 18:14:00,1.73443,1.73468,1.73443,1.73458,850199998.0
2006-03-29 18:15:00,1.73469,1.73517,1.73453,1.73493,705699996.0
2006-03-29 18:16:00,1.73499,1.7352,1.73499,1.73513,760499992.0
2006-03-29 18:17:00,1.73514,1.73516,1.73498,1.73508,417599997.0
2006-03-29 18:18:00,1.73507,1.7351,1.73488,1.73488,716699997.0
2006-03-29 18:19:00,1.73495,1.73499,1.73478,1.73478,607199997.0
2006-03-29 18:20:00,1.7349,1.73572,1.7349,1.73571,359999999.0
2006-03-29 18:21:00,1.73571,1.73571,1.7353,1.73535,760399997.0
2006-03-29 18:22:00,1.73529,1.73584,1.73528,1.73574,529400003.0
2006-03-29 18:23:00,1.73578,1.73601,1.73566,1.7357,894700002.0
2006-03-29 18:24:00,1.73566,1.73568,1.73538,1.73538,701599998.0
2006-03-29 18:25:00,1.7353,1.73542,1.73525,1.73528,726400002.0
2006-03-29 18:26:00,1.73534,1.73539,1.73511,1.73539,685699995.0
2006-03-29 18:27:00,1.73552,1.73552,1.73529,1.73545,652400005.0
2006-03-29 18:28:00,1.73541,1.7356,1.73541,1.73548,356300001.0
2006-03-29 18:29:00,1.73542,1.73552,1.73536,1.73536,813900003.0
2006-03-29 18:30:00,1.73537,1.73546,1.73527,1.73528,661999997.0
2006-03-29 18:31:00,1.73529,1.73538,1.73515,1.7353,518399998.0
2006-03-29 18:32:00,1.73532,1.73548,1.73532,1.73533,352099999.0
2006-03-29 18:33:00,1.73534,1.73571,1.73534,1.73568,679200002.0
2006-03-29 18:34:00,1.73564,1.73589,1.73558,1.73582,670400001.0
2006-03-29 18:35:00,1.73582,1.73592,1.73568,1.73575,342799998.0
2006-03-29 18:36:00,1.73574,1.73601,1.73564,1.73597,51200000.0
2006-03-29 18:37:00,1.73599,1.73612,1.73597,1.73597,121300001.0
2006-03-29 18:38:00,1.73601,1.73607,1.73585,1.73605,191800000.0
2006-03-29 18:39:00,1.73598,1.73611,1.73588,1.73595,243299998.0
2006-03-29 18:40:00,1.73596,1.73617,1.7359,1.73614,335100000.0
2006-03-29 18:41:00,1.73613,1.73624,1.73605,1.73608,303099999.0
2006-03-29 18:42:00,1.73607,1.7362,1.736,1.73618,125100000.0
2006-03-29 18:43:00,1.73619,1.73619,1.73604,1.7361,93000000.0
2006-03-29 18:44:00,1.73601,1.73614,1.73581,1.73581,491099998.0
2006-03-29 18:45:00,1.73574,1.73574,1.73535,1.73535,190900000.0
2006-03-29 18:46:00,1.7353,1.73532,1.73517,1.73521,187899998.0
2006-03-29 18:47:00,1.73524,1.73555,1.73524,1.73538,293000000.0
2006-03-29 18:48:00,1.7353,1.73549,1.7353,1.73539,327600002.0
2006-03-29 18:49:00,1.73537,1.73537,1.7353,1.7353,43100000.0
2006-03-29 18:50:00,1.73527,1.73527,1.73492,1.735,217399998.0
2006-03-29 18:51:00,1.73499,1.73512,1.7349,1.73512,422400001.0
2006-03-29 18:52:00,1.73505,1.73514,1.73489,1.73496,581200000.0
2006-03-29 18:53:00,1.73491,1.73504,1.73484,1.73492,388599998.0
2006-03-29 18:54:00,1.73504,1.73525,1.73504,1.73513,159700000.0
2006-03-29 18:55:00,1.73525,1.73532,1.7352,1.73527,704799998.0
2006-03-29 18:56:00,1.7353,1.73564,1.7353,1.73564,247400001.0
2006-03-29 18:57:00,1.73568,1.73586,1.73568,1.73586,496599998.0
2006-03-29 18:58:00,1.73587,1.73587,1.73528,1.7353,716500005.0
2006-03-29 18:59:00,1.73525,1.73535,1.73521,1.73524,475100002.0
2006-03-29 19:00:00,1.7353,1.7354,1.73525,1.73535,206699998.0
2006-03-29 19:01:00,1.73539,1.73539,1.73522,1.73522,83800000.0
2006-03-29 19:02:00,1.73524,1.73534,1.73519,1.73522,355200001.0
2006-03-29 19:03:00,1.73527,1.73542,1.73523,1.7353,726700006.0
2006-03-29 19:04:00,1.73533,1.73536,1.73509,1.73509,298799997.0
2006-03-29 19:05:00,1.73507,1.73529,1.73507,1.73522,171599999.0
2006-03-29 19:06:00,1.7352,1.73524,1.73505,1.73512,697399993.0
2006-03-29 19:07:00,1.73512,1.73522,1.73504,1.73508,364900000.0
2006-03-29 19:08:00,1.73504,1.73515,1.73498,1.73507,560200001.0
2006-03-29 19:09:00,1.73505,1.73505,1.73495,1.73505,333500002.0
2006-03-29 19:10:00,1.73509,1.73533,1.73509,1.73524,404699999.0
2006-03-29 19:11:00,1.73528,1.73528,1.73521,1.73527,141000000.0
2006-03-29 19:12:00,1.73532,1.73547,1.73527,1.73547,209199999.0
2006-03-29 19:13:00,1.73547,1.73555,1.7354,1.7355,489500000.0
2006-03-29 19:14:00,1.73545,1.73552,1.73542,1.73547,209599998.0
2006-03-29 19:15:00,1.73545,1.73545,1.73535,1.7354,335999999.0
2006-03-29 19:16:00,1.73534,1.73534,1.73513,1.73518,129100000.0
2006-03-29 19:17:00,1.73517,1.7352,1.73514,1.73516,181800000.0
2006-03-29 19:18:00,1.73517,1.73523,1.73513,1.73523,248400000.0
2006-03-29 19:19:00,1.73522,1.73522,1.73505,1.73514,401200003.0
2006-03-29 19:20:00,1.73518,1.73523,1.7351,1.73515,294400001.0
2006-03-29 19:21:00,1.73516,1.73522,1.73514,1.7352,407900001.0
2006-03-29 19:22:00,1.73517,1.73517,1.73492,1.73492,278700001.0
2006-03-29 19:23:00,1.73488,1.73498,1.73481,1.73498,378300005.0
2006-03-29 19:24:00,1.735,1.7351,1.73487,1.73487,221299995.0
2006-03-29 19:25:00,1.7348,1.73485,1.73475,1.73478,130699998.0
2006-03-29 19:26:00,1.73473,1.73495,1.73473,1.73495,375599997.0
2006-03-29 19:27:00,1.73501,1.73501,1.7347,1.7347,572999996.0
2006-03-29 19:28:00,1.73467,1.7348,1.73456,1.73469,561899992.0
2006-03-29 19:29:00,1.73468,1.73488,1.73468,1.73486,227200000.0
2006-03-29 19:30:00,1.73484,1.73492,1.73461,1.73478,422699999.0
2006-03-29 19:31:00,1.73483,1.73496,1.73481,1.73485,329500000.0
2006-03-29 19:32:00,1.73485,1.73485,1.73468,1.73473,378400001.0
2006-03-29 19:33:00,1.73475,1.7349,1.73459,1.7349,264800002.0
2006-03-29 19:34:00,1.73492,1.73502,1.73481,1.7349,200999999.0
2006-03-29 19:35:00,1.73492,1.73506,1.73492,1.73506,311299995.0
2006-03-29 19:36:00,1.73506,1.73508,1.73484,1.73507,312299997.0
2006-03-29 19:37:00,1.73506,1.73526,1.73506,1.73522,313999996.0
2006-03-29 19:38:00,1.73523,1.73524,1.73517,1.7352,134300000.0
2006-03-29 19:39:00,1.73523,1.73536,1.73523,1.73536,123500001.0
2006-03-29 19:40:00,1.73534,1.73539,1.73525,1.73525,511150001.0
2006-03-29 19:41:00,1.73524,1.73536,1.73524,1.7353,394299998.0
2006-03-29 19:42:00,1.73528,1.73529,1.73518,1.73518,256400000.0
2006-03-29 19:43:00,1.73512,1.73521,1.73511,1.73519,100500000.0
2006-03-29 19:44:00,1.73519,1.73526,1.73512,1.73515,375900000.0
2006-03-29 19:45:00,1.73519,1.73524,1.73512,1.7352,115299999.0
2006-03-29 19:46:00,1.73522,1.73532,1.73513,1.73531,349700001.0
2006-03-29 19:47:00,1.73533,1.73536,1.73523,1.73536,106700000.0
2006-03-29 19:48:00,1.73545,1.7359,1.73545,1.7359,220999999.0
2006-03-29 19:49:00,1.73598,1.73598,1.73578,1.73596,297499997.0
2006-03-29 19:50:00,1.73602,1.73618,1.73602,1.73614,304700001.0
2006-03-29 19:51:00,1.73615,1.73619,1.73598,1.73615,332799997.0
2006-03-29 19:52:00,1.73615,1.73621,1.73602,1.73602,177900003.0
2006-03-29 19:53:00,1.73602,1.73602,1.73587,1.73595,50899999.0
2006-03-29 19:54:00,1.73598,1.73619,1.73598,1.73618,225799999.0
2006-03-29 19:55:00,1.73612,1.73614,1.73607,1.73607,119900000.0
2006-03-29 19:56:00,1.73607,1.73618,1.73607,1.73615,238200000.0
2006-03-29 19:57:00,1.73613,1.73624,1.73612,1.73618,296700004.0
2006-03-29 19:58:00,1.7362,1.73629,1.73616,1.73623,284500006.0
2006-03-29 19:59:00,1.73623,1.73634,1.73623,1.73633,256400000.0
2006-03-29 20:00:00,1.73633,1.73654,1.73633,1.73647,271900001.0
2006-03-29 20:01:00,1.73644,1.73644,1.73632,1.7364,218399999.0
2006-03-29 20:02:00,1.73638,1.73638,1.7362,1.73625,151800002.0
2006-03-29 20:03:00,1.73627,1.73643,1.73627,1.73639,68499999.0
2006-03-29 20:04:00,1.73643,1.73648,1.7364,1.7364,142800001.0
2006-03-29 20:05:00,1.73632,1.73637,1.73614,1.73617,199800003.0
2006-03-29 20:06:00,1.73615,1.73629,1.73612,1.73612,223700001.0
2006-03-29 20:07:00,1.73612,1.73618,1.73607,1.73618,131399999.0
2006-03-29 20:08:00,1.73627,1.73633,1.7362,1.73627,318800000.0
2006-03-29 20:09:00,1.73616,1.73628,1.73611,1.73628,102500000.0
2006-03-29 20:10:00,1.73631,1.73654,1.73631,1.73646,115299999.0
2006-03-29 20:11:00,1.73657,1.73665,1.73654,1.73665,48400001.0
2006-03-29 20:12:00,1.73658,1.73664,1.73649,1.7366,555700004.0
2006-03-29 20:13:00,1.73657,1.73664,1.73655,1.73655,153200003.0
2006-03-29 20:14:00,1.73663,1.73676,1.73663,1.73668,159349998.0
2006-03-29 20:15:00,1.73665,1.73665,1.7363,1.7363,417600001.0
2006-03-29 20:16:00,1.73624,1.73635,1.73618,1.73618,140000002.0
2006-03-29 20:17:00,1.73594,1.73594,1.73552,1.73552,94599999.0
2006-03-29 20:18:00,1.73537,1.7355,1.73514,1.73518,131600000.0
2006-03-29 20:19:00,1.73517,1.73534,1.73512,1.73528,155900001.0
2006-03-29 20:20:00,1.73528,1.73541,1.73526,1.73527,310900003.0
2006-03-29 20:21:00,1.73518,1.73518,1.73494,1.73494,126100001.0
2006-03-29 20:22:00,1.7349,1.73499,1.73434,1.73437,174700001.0
2006-03-29 20:23:00,1.73437,1.73458,1.73434,1.73445,305400001.0
2006-03-29 20:24:00,1.73449,1.7347,1.73449,1.73466,114400002.0
2006-03-29 20:25:00,1.73472,1.7349,1.73467,1.7349,471100000.0
2006-03-29 20:26:00,1.7349,1.73509,1.73468,1.73468,504700002.0
2006-03-29 20:27:00,1.73468,1.73468,1.73451,1.73466,248199998.0
2006-03-29 20:28:00,1.7346,1.73465,1.73452,1.73457,341799996.0
2006-03-29 20:29:00,1.73456,1.73464,1.73451,1.73451,217300001.0
2006-03-29 20:30:00,1.73451,1.73473,1.73451,1.7347,819800001.0
2006-03-29 20:31:00,1.73467,1.73482,1.73456,1.73457,564600002.0
2006-03-29 20:32:00,1.73456,1.7346,1.73445,1.73445,566500001.0
2006-03-29 20:33:00,1.7344,1.73447,1.73432,1.7344,266100003.0
2006-03-29 20:34:00,1.73447,1.73449,1.73437,1.73437,134999998.0
2006-03-29 20:35:00,1.73437,1.73448,1.73437,1.73439,35800000.0
2006-03-29 20:36:00,1.73442,1.73447,1.73435,1.73445,167400001.0
2006-03-29 20:37:00,1.73435,1.73435,1.7342,1.73423,167699999.0
2006-03-29 20:38:00,1.73424,1.73443,1.73422,1.73432,350699998.0
2006-03-29 20:39:00,1.73446,1.73467,1.73446,1.73467,310899998.0
2006-03-29 20:40:00,1.73468,1.73472,1.73459,1.7346,170199999.0
2006-03-29 20:41:00,1.73455,1.73463,1.73445,1.73458,228099998.0
2006-03-29 20:42:00,1.73452,1.73453,1.73446,1.73448,50600001.0
2006-03-29 20:43:00,1.73453,1.73454,1.7344,1.73445,237800000.0
2006-03-29 20:44:00,1.73447,1.73461,1.73447,1.73456,394800001.0
2006-03-29 20:45:00,1.73446,1.73451,1.73445,1.73448,125000000.0
2006-03-29 20:46:00,1.73445,1.73447,1.73445,1.73445,103800000.0
2006-03-29 20:47:00,1.73439,1.73444,1.73426,1.73429,418500000.0
2006-03-29 20:48:00,1.73414,1.73414,1.7335,1.73355,90100000.0
2006-03-29 20:49:00,1.73348,1.73361,1.7333,1.73361,55700000.0
2006-03-29 20:50:00,1.73354,1.73354,1.73314,1.73314,404299998.0
2006-03-29 20:51:00,1.73312,1.73317,1.73305,1.73306,318599997.0
2006-03-29 20:52:00,1.73303,1.73339,1.73303,1.73339,247699998.0
2006-03-29 20:53:00,1.73338,1.73345,1.73333,1.73338,653999994.0
2006-03-29 20:54:00,1.73339,1.73344,1.73332,1.73332,382999998.0
2006-03-29 20:55:00,1.73332,1.73337,1.73321,1.73322,303199993.0
2006-03-29 20:56:00,1.73322,1.73336,1.73322,1.73332,461800004.0
2006-03-29 20:57:00,1.73341,1.73355,1.73336,1.73341,517499996.0
2006-03-29 20:58:00,1.73341,1.73341,1.73313,1.73322,126699999.0
2006-03-29 20:59:00,1.73326,1.73335,1.73313,1.73324,553100002.0
2006-03-29 21:00:00,1.73326,1.73342,1.73322,1.73335,392500001.0
2006-03-29 21:01:00,1.7333,1.73336,1.7332,1.73333,344699999.0
2006-03-29 21:02:00,1.73335,1.73352,1.73324,1.73352,166500002.0
2006-03-29 21:03:00,1.7335,1.73355,1.7335,1.7335,188199997.0
2006-03-29 21:04:00,1.73349,1.73358,1.73338,1.73354,231299999.0
2006-03-29 21:05:00,1.7335,1.73357,1.73347,1.73348,214300001.0
2006-03-29 21:06:00,1.73347,1.734,1.73347,1.734,186800001.0
2006-03-29 21:07:00,1.73413,1.73435,1.73408,1.73435,121099999.0
2006-03-29 21:08:00,1.73438,1.73468,1.73435,1.73468,85899999.0
2006-03-29 21:09:00,1.73464,1.73466,1.7345,1.73453,142499999.0
2006-03-29 21:10:00,1.73456,1.73467,1.73456,1.73464,126699999.0
2006-03-29 21:11:00,1.7346,1.7347,1.7346,1.7347,83300000.0
2006-03-29 21:12:00,1.73467,1.73467,1.73449,1.73451,90800000.0
2006-03-29 21:13:00,1.73446,1.73456,1.73446,1.73448,172200001.0
2006-03-29 21:14:00,1.73452,1.73463,1.73445,1.73445,335700002.0
2006-03-29 21:15:00,1.73447,1.73453,1.7344,1.73445,182100002.0
2006-03-29 21:16:00,1.73445,1.73445,1.7344,1.7344,69600000.0
2006-03-29 21:17:00,1.73438,1.73438,1.73428,1.73435,203399999.0
2006-03-29 21:18:00,1.73435,1.73443,1.73435,1.7344,22300000.0
2006-03-29 21:19:00,1.73445,1.73447,1.73435,1.73437,106100001.0
2006-03-29 21:20:00,1.73435,1.73435,1.73425,1.73432,322099999.0
2006-03-29 21:21:00,1.73435,1.73451,1.73435,1.73445,148299998.0
2006-03-29 21:22:00,1.73447,1.73453,1.73442,1.73442,164100000.0
2006-03-29 21:23:00,1.73447,1.73453,1.73447,1.73453,10200000.0
2006-03-29 21:24:00,1.7345,1.7345,1.73445,1.7345,198300003.0
2006-03-29 21:25:00,1.7345,1.7345,1.73445,1.73448,150500000.0
2006-03-29 21:26:00,1.73448,1.73448,1.73442,1.73442,54000000.0
2006-03-29 21:27:00,1.7344,1.73452,1.7344,1.7344,85100000.0
2006-03-29 21:28:00,1.73438,1.73443,1.73432,1.73443,222099998.0
2006-03-29 21:29:00,1.73448,1.73452,1.73448,1.73452,9000000.0
2006-03-29 21:30:00,1.73455,1.73455,1.73455,1.73455,25499999.0
2006-03-29 21:31:00,1.73459,1.73472,1.73459,1.73472,33800000.0
2006-03-29 21:32:00,1.73476,1.73484,1.73464,1.73484,335050003.0
2006-03-29 21:33:00,1.73485,1.73488,1.73477,1.73483,299449995.0
2006-03-29 21:34:00,1.73485,1.73485,1.73475,1.73475,211199999.0
2006-03-29 21:35:00,1.73479,1.73487,1.73469,1.7347,78699998.0
2006-03-29 21:36:00,1.73469,1.73479,1.73463,1.73463,68600001.0
2006-03-29 21:37:00,1.73462,1.73477,1.73449,1.73477,220000000.0
2006-03-29 21:38:00,1.73475,1.73475,1.73461,1.73461,180499999.0
2006-03-29 21:39:00,1.73456,1.73469,1.73456,1.73465,50100001.0
2006-03-29 21:40:00,1.73457,1.73457,1.73442,1.73442,131600000.0
2006-03-29 21:41:00,1.7344,1.7345,1.73438,1.73446,168399996.0
2006-03-29 21:42:00,1.73449,1.73466,1.73449,1.73466,88800000.0
2006-03-29 21:43:00,1.73464,1.73471,1.73458,1.73471,124799997.0
2006-03-29 21:44:00,1.73478,1.73493,1.73478,1.73491,89600000.0
2006-03-29 21:45:00,1.73494,1.73512,1.73494,1.73512,97199999.0
2006-03-29 21:46:00,1.73513,1.73519,1.73499,1.73507,91199999.0
2006-03-29 21:47:00,1.73504,1.73505,1.73497,1.73502,183600001.0
2006-03-29 21:48:00,1.73494,1.73494,1.73463,1.73463,139500001.0
2006-03-29 21:49:00,1.73456,1.73463,1.7345,1.7345,113200003.0
2006-03-29 21:50:00,1.73444,1.73444,1.73433,1.73433,44700000.0
2006-03-29 21:51:00,1.73432,1.73444,1.73432,1.73443,126499999.0
2006-03-29 21:52:00,1.73448,1.73448,1.73437,1.73437,78200001.0
2006-03-29 21:53:00,1.73432,1.73432,1.7342,1.7342,38900000.0
2006-03-29 21:54:00,1.73427,1.73433,1.73417,1.73417,107700001.0
2006-03-29 21:55:00,1.73417,1.73426,1.73412,1.73416,136000000.0
2006-03-29 21:56:00,1.73415,1.73421,1.73415,1.73417,66500000.0
2006-03-29 21:57:00,1.73413,1.73417,1.73408,1.7341,105500000.0
2006-03-29 21:58:00,1.73408,1.73408,1.73401,1.73404,90800000.0
2006-03-29 21:59:00,1.73407,1.73419,1.73405,1.73405,402199998.0
2006-03-29 22:00:00,1.7341,1.73415,1.73407,1.7341,269899996.0
2006-03-29 22:01:00,1.73415,1.73415,1.73407,1.7341,96600000.0
2006-03-29 22:02:00,1.73408,1.73412,1.73402,1.73407,171500001.0
2006-03-29 22:03:00,1.734,1.734,1.73397,1.734,90199999.0
2006-03-29 22:04:00,1.73396,1.73401,1.7339,1.73399,259749999.0
2006-03-29 22:05:00,1.73399,1.73399,1.7339,1.73392,108900000.0
2006-03-29 22:06:00,1.73392,1.734,1.73392,1.73393,55399999.0
2006-03-29 22:07:00,1.73393,1.73393,1.73385,1.73385,48599999.0
2006-03-29 22:08:00,1.73388,1.73397,1.73388,1.73396,66199998.0
2006-03-29 22:09:00,1.73402,1.73403,1.73402,1.73403,34699999.0
2006-03-29 22:10:00,1.73402,1.73409,1.73401,1.73409,16700000.0
2006-03-29 22:11:00,1.7341,1.73415,1.73405,1.7341,71800000.0
2006-03-29 22:12:00,1.73413,1.73421,1.73411,1.73416,196800001.0
2006-03-29 22:13:00,1.73423,1.73438,1.73423,1.73438,137099999.0
2006-03-29 22:14:00,1.73438,1.73438,1.73433,1.73433,20700000.0
2006-03-29 22:15:00,1.73434,1.73434,1.73409,1.7342,379099998.0
2006-03-29 22:16:00,1.73418,1.73424,1.73412,1.73422,273900002.0
2006-03-29 22:17:00,1.73418,1.73418,1.73402,1.73418,41800000.0
2006-03-29 22:18:00,1.73423,1.73426,1.73415,1.73415,131499998.0
2006-03-29 22:19:00,1.73414,1.73419,1.73413,1.73419,53600000.0
2006-03-29 22:20:00,1.73417,1.73418,1.7339,1.7339,55900000.0
2006-03-29 22:21:00,1.7339,1.7339,1.73382,1.73385,112800000.0
2006-03-29 22:22:00,1.7339,1.73399,1.7339,1.73395,109400001.0
2006-03-29 22:23:00,1.73398,1.73434,1.73398,1.73406,184400000.0
2006-03-29 22:24:00,1.73405,1.73415,1.73403,1.7341,91799998.0
2006-03-29 22:25:00,1.73415,1.73426,1.73415,1.73426,80199999.0
2006-03-29 22:26:00,1.7343,1.73438,1.7343,1.73438,28400000.0
2006-03-29 22:27:00,1.73438,1.73447,1.73435,1.73438,43900000.0
2006-03-29 22:28:00,1.73442,1.73444,1.73434,1.7344,53000000.0
2006-03-29 22:29:00,1.73442,1.73458,1.73433,1.73444,195400001.0
2006-03-29 22:30:00,1.73449,1.73451,1.7344,1.7344,98400002.0
2006-03-29 22:31:00,1.7344,1.7344,1.73432,1.7344,73400000.0
2006-03-29 22:32:00,1.73442,1.73446,1.73433,1.73437,212100001.0
2006-03-29 22:33:00,1.73434,1.73441,1.7343,1.73435,120399999.0
2006-03-29 22:34:00,1.73432,1.73434,1.73422,1.73428,175100000.0
2006-03-29 22:35:00,1.73435,1.73452,1.73435,1.73452,71299999.0
2006-03-29 22:36:00,1.73455,1.73455,1.73445,1.73445,34700000.0
2006-03-29 22:37:00,1.73453,1.73453,1.7344,1.7344,106199999.0
2006-03-29 22:38:00,1.73435,1.73445,1.73435,1.7344,91600002.0
2006-03-29 22:39:00,1.73439,1.73439,1.73436,1.73436,40300000.0
2006-03-29 22:40:00,1.73435,1.73435,1.73428,1.7343,90599999.0
2006-03-29 22:41:00,1.73431,1.7344,1.73431,1.7344,92499998.0
2006-03-29 22:42:00,1.73432,1.73437,1.73428,1.73437,45400000.0
2006-03-29 22:43:00,1.73427,1.73429,1.73421,1.73422,121200002.0
2006-03-29 22:44:00,1.7343,1.7343,1.7342,1.73428,179200001.0
2006-03-29 22:45:00,1.73428,1.73434,1.73426,1.73434,26400000.0
2006-03-29 22:46:00,1.73436,1.73443,1.73436,1.7344,51000000.0
2006-03-29 22:47:00,1.73436,1.73437,1.73426,1.73437,101399999.0
2006-03-29 22:48:00,1.7344,1.73445,1.73432,1.73432,42400000.0
2006-03-29 22:49:00,1.73436,1.73446,1.73436,1.7344,56800000.0
2006-03-29 22:50:00,1.73437,1.73444,1.7343,1.73433,41499999.0
2006-03-29 22:51:00,1.73434,1.73438,1.73421,1.73425,67400001.0
2006-03-29 22:52:00,1.73436,1.73448,1.73436,1.73448,47900000.0
2006-03-29 22:53:00,1.73452,1.73452,1.73425,1.7345,38900000.0
2006-03-29 22:54:00,1.73452,1.73452,1.73445,1.73445,87900000.0
2006-03-29 22:55:00,1.73441,1.73441,1.73436,1.73436,26200000.0
2006-03-29 22:56:00,1.73431,1.73456,1.73431,1.73456,53300000.0
2006-03-29 22:57:00,1.73472,1.7348,1.73463,1.73477,67100001.0
2006-03-29 22:58:00,1.73466,1.73494,1.73466,1.73487,75100000.0
2006-03-29 22:59:00,1.73483,1.73492,1.73466,1.73472,59100000.0
2006-03-29 23:00:00,1.73465,1.73465,1.73455,1.7346,41100000.0
2006-03-29 23:01:00,1.73485,1.73491,1.73479,1.73482,44600001.0
2006-03-29 23:02:00,1.73477,1.73492,1.73477,1.7348,79000001.0
2006-03-29 23:03:00,1.73487,1.73492,1.73484,1.73484,54300001.0
2006-03-29 23:04:00,1.73489,1.73491,1.7348,1.73486,38100000.0
2006-03-29 23:05:00,1.73484,1.73489,1.73484,1.73489,4100000.0
2006-03-29 23:06:00,1.73493,1.73496,1.73479,1.73486,67199999.0
2006-03-29 23:07:00,1.73489,1.73493,1.73482,1.73493,108000000.0
2006-03-29 23:08:00,1.73489,1.73493,1.73482,1.73482,28000000.0
2006-03-29 23:09:00,1.73478,1.73485,1.73478,1.7348,19100000.0
2006-03-29 23:10:00,1.73484,1.73491,1.73484,1.73491,8700000.0
2006-03-29 23:11:00,1.73478,1.73485,1.73466,1.73485,41900000.0
2006-03-29 23:12:00,1.73487,1.7349,1.73478,1.73478,43800001.0
2006-03-29 23:13:00,1.73485,1.73485,1.73475,1.73485,59100002.0
2006-03-29 23:14:00,1.73479,1.73484,1.73461,1.73477,58999999.0
2006-03-29 23:15:00,1.73465,1.73465,1.73454,1.73454,49200000.0
2006-03-29 23:16:00,1.73461,1.73461,1.73459,1.73459,25299999.0
2006-03-29 23:17:00,1.73452,1.73459,1.73445,1.73447,58100001.0
2006-03-29 23:18:00,1.7344,1.7344,1.73409,1.73432,43200000.0
2006-03-29 23:19:00,1.73431,1.7344,1.73427,1.73429,35500000.0
2006-03-29 23:20:00,1.7344,1.7344,1.73433,1.73433,27900000.0
2006-03-29 23:21:00,1.7344,1.73463,1.7344,1.73463,67600000.0
2006-03-29 23:22:00,1.73458,1.73465,1.73457,1.73465,65400000.0
2006-03-29 23:23:00,1.73458,1.73465,1.73455,1.73465,65900000.0
2006-03-29 23:24:00,1.73465,1.73465,1.73458,1.73465,45900000.0
2006-03-29 23:25:00,1.7346,1.7346,1.7346,1.7346,2800000.0
2006-03-29 23:26:00,1.73454,1.73454,1.73454,1.73454,35900001.0
2006-03-29 23:27:00,1.73448,1.73452,1.73448,1.73452,18200000.0
2006-03-29 23:28:00,1.73445,1.73445,1.73445,1.73445,30300000.0
2006-03-29 23:29:00,1.73455,1.73455,1.7345,1.73452,71300000.0
2006-03-29 23:30:00,1.73453,1.73464,1.73453,1.73464,29700000.0
2006-03-29 23:31:00,1.73457,1.73478,1.73457,1.73464,67100000.0
2006-03-29 23:32:00,1.73465,1.73481,1.73463,1.7347,62700000.0
2006-03-29 23:33:00,1.73467,1.73467,1.73459,1.73459,22500000.0
2006-03-29 23:34:00,1.73464,1.73481,1.73464,1.73478,80699998.0
2006-03-29 23:35:00,1.73471,1.73481,1.73471,1.73481,10500000.0
2006-03-29 23:36:00,1.73475,1.73475,1.73475,1.73475,11500000.0
2006-03-29 23:37:00,1.73475,1.73475,1.73475,1.73475,22299999.0
2006-03-29 23:38:00,1.73465,1.73475,1.73465,1.73475,51700000.0
2006-03-29 23:39:00,1.73479,1.73481,1.73479,1.73481,26100000.0
2006-03-29 23:40:00,1.73485,1.73485,1.7348,1.73485,11800000.0
2006-03-29 23:41:00,1.73483,1.73492,1.73483,1.73484,47899999.0
2006-03-29 23:42:00,1.73491,1.73491,1.73489,1.73489,47200000.0
2006-03-29 23:43:00,1.7348,1.73503,1.7348,1.73503,83000000.0
2006-03-29 23:44:00,1.7349,1.7349,1.73488,1.73488,9000000.0
2006-03-29 23:45:00,1.73485,1.73487,1.7347,1.73487,32700001.0
2006-03-29 23:46:00,1.73481,1.73481,1.73477,1.73477,5800000.0
2006-03-29 23:47:00,1.7348,1.73485,1.73453,1.73454,58100000.0
2006-03-29 23:48:00,1.7344,1.7344,1.734,1.734,25600000.0
2006-03-29 23:49:00,1.73391,1.73391,1.7337,1.7337,35900001.0
2006-03-29 23:50:00,1.7338,1.7338,1.73362,1.73368,45300001.0
2006-03-29 23:51:00,1.73377,1.73381,1.73361,1.73361,35500000.0
2006-03-29 23:52:00,1.73337,1.73347,1.73335,1.73342,44000000.0
2006-03-29 23:53:00,1.7334,1.73345,1.73337,1.73345,74700002.0
2006-03-29 23:54:00,1.73353,1.73361,1.7335,1.7335,53900001.0
2006-03-29 23:55:00,1.73352,1.73352,1.73332,1.73344,56600002.0
2006-03-29 23:56:00,1.73341,1.73354,1.73337,1.73341,58499999.0
2006-03-29 23:57:00,1.73345,1.73363,1.73345,1.73352,68600000.0
2006-03-29 23:58:00,1.73345,1.73346,1.73331,1.73331,63400000.0
2006-03-29 23:59:00,1.73338,1.73341,1.7333,1.73336,66599999.0
2006-03-30 00:00:00,1.73333,1.73335,1.73333,1.73335,35100000.0
2006-03-30 00:01:00,1.73323,1.73361,1.73316,1.73356,87000001.0
2006-03-30 00:02:00,1.73357,1.73365,1.73327,1.73363,95800001.0
2006-03-30 00:03:00,1.73392,1.73404,1.73347,1.73376,49500000.0
2006-03-30 00:04:00,1.73407,1.73408,1.73358,1.73379,159799998.0
2006-03-30 00:05:00,1.7338,1.73424,1.73373,1.73417,88100000.0
2006-03-30 00:06:00,1.7342,1.73435,1.73409,1.73425,108400001.0
2006-03-30 00:07:00,1.73407,1.73429,1.73393,1.73406,51300000.0
2006-03-30 00:08:00,1.73394,1.73405,1.73379,1.73401,34800000.0
2006-03-30 00:09:00,1.73395,1.73405,1.73377,1.73379,54800001.0
2006-03-30 00:10:00,1.73395,1.73401,1.73376,1.73389,77999998.0
2006-03-30 00:11:00,1.73398,1.73406,1.73385,1.73385,88299999.0
2006-03-30 00:12:00,1.73373,1.7341,1.73372,1.73401,115499998.0
2006-03-30 00:13:00,1.73391,1.73395,1.73376,1.73395,64699999.0
2006-03-30 00:14:00,1.73395,1.73399,1.73357,1.73361,99599999.0
2006-03-30 00:15:00,1.73358,1.73385,1.73355,1.73369,74500000.0
2006-03-30 00:16:00,1.7337,1.73381,1.73337,1.73356,49900000.0
2006-03-30 00:17:00,1.73353,1.73383,1.73345,1.73359,96299999.0
2006-03-30 00:18:00,1.73357,1.7337,1.73346,1.73346,130000000.0
2006-03-30 00:19:00,1.73336,1.73358,1.73336,1.73348,58600000.0
2006-03-30 00:20:00,1.73348,1.7336,1.73335,1.73348,87199999.0
2006-03-30 00:21:00,1.73338,1.73349,1.73325,1.73335,64700001.0
2006-03-30 00:22:00,1.7333,1.7334,1.73322,1.73332,41100000.0
2006-03-30 00:23:00,1.73375,1.73415,1.73367,1.73411,81900000.0
2006-03-30 00:24:00,1.73415,1.73443,1.73408,1.7343,76700001.0
2006-03-30 00:25:00,1.73388,1.73445,1.73376,1.73388,69750000.0
2006-03-30 00:26:00,1.73396,1.73429,1.73391,1.73416,39000000.0
2006-03-30 00:27:00,1.73398,1.73432,1.73395,1.73428,68400000.0
2006-03-30 00:28:00,1.73408,1.73426,1.73395,1.73407,40600000.0
2006-03-30 00:29:00,1.73391,1.73429,1.73391,1.73417,126099999.0
2006-03-30 00:30:00,1.73419,1.73435,1.7341,1.73414,107700000.0
2006-03-30 00:31:00,1.73427,1.73431,1.73395,1.734,45600000.0
2006-03-30 00:32:00,1.7341,1.7341,1.73387,1.73396,45500000.0
2006-03-30 00:33:00,1.73393,1.73412,1.73379,1.73394,33700000.0
2006-03-30 00:34:00,1.73365,1.73382,1.73365,1.73382,6000000.0
2006-03-30 00:35:00,1.73408,1.73408,1.73404,1.73404,9400000.0
2006-03-30 00:36:00,1.73398,1.73407,1.73398,1.73407,28000000.0
2006-03-30 00:37:00,1.73402,1.73407,1.73398,1.73405,19900000.0
2006-03-30 00:38:00,1.73397,1.73397,1.73395,1.73395,18299999.0
2006-03-30 00:39:00,1.73405,1.73405,1.734,1.734,53699999.0
2006-03-30 00:40:00,1.73408,1.73412,1.73408,1.73412,13500000.0
2006-03-30 00:41:00,1.73414,1.73423,1.73414,1.73423,24300000.0
2006-03-30 00:42:00,1.73418,1.73447,1.7341,1.73446,22600000.0
2006-03-30 00:43:00,1.73448,1.73448,1.73429,1.73446,40400000.0
2006-03-30 00:44:00,1.73446,1.73446,1.73426,1.7343,40900000.0
2006-03-30 00:45:00,1.7343,1.73435,1.73428,1.73435,34300001.0
2006-03-30 00:46:00,1.73428,1.73438,1.73425,1.73432,94900002.0
2006-03-30 00:47:00,1.7343,1.73435,1.73427,1.73432,56499999.0
2006-03-30 00:48:00,1.7343,1.73432,1.73425,1.73432,18100000.0
2006-03-30 00:49:00,1.7343,1.73435,1.7343,1.73433,11800000.0
2006-03-30 00:50:00,1.73425,1.73425,1.73387,1.73415,63300000.0
2006-03-30 00:51:00,1.73429,1.73449,1.73429,1.73438,58900001.0
2006-03-30 00:52:00,1.7344,1.73447,1.7344,1.7344,61800000.0
2006-03-30 00:53:00,1.73428,1.73461,1.73428,1.73458,72100000.0
2006-03-30 00:54:00,1.73465,1.73487,1.73465,1.73475,55800000.0
2006-03-30 00:55:00,1.7347,1.73475,1.7347,1.73472,54499999.0
2006-03-30 00:56:00,1.7347,1.7347,1.7347,1.7347,13200000.0
2006-03-30 00:57:00,1.73475,1.73475,1.73464,1.73468,35100000.0
2006-03-30 00:58:00,1.73467,1.73475,1.73465,1.7347,57000001.0
2006-03-30 00:59:00,1.73475,1.73477,1.73462,1.7347,81200000.0
2006-03-30 01:00:00,1.73464,1.73469,1.73464,1.73469,42599998.0
2006-03-30 01:01:00,1.73458,1.7346,1.73457,1.7346,42100000.0
2006-03-30 01:02:00,1.7346,1.73472,1.7346,1.73463,73600001.0
2006-03-30 01:03:00,1.73473,1.73473,1.73461,1.73473,41600000.0
2006-03-30 01:04:00,1.73472,1.73475,1.73467,1.73468,58900000.0
2006-03-30 01:05:00,1.73475,1.73475,1.73465,1.7347,105099999.0
2006-03-30 01:06:00,1.7347,1.73475,1.7347,1.7347,37900000.0
2006-03-30 01:07:00,1.7347,1.73475,1.7347,1.7347,56900001.0
2006-03-30 01:08:00,1.7347,1.73475,1.7347,1.73475,5600000.0
2006-03-30 01:09:00,1.7347,1.73471,1.73466,1.73467,72600000.0
2006-03-30 01:10:00,1.73465,1.73465,1.73457,1.7346,13200000.0
2006-03-30 01:11:00,1.73465,1.73465,1.73458,1.73462,37100000.0
2006-03-30 01:12:00,1.73457,1.73465,1.73457,1.7346,66600001.0
2006-03-30 01:13:00,1.73473,1.7348,1.73473,1.7348,9200000.0
2006-03-30 01:14:00,1.73484,1.73484,1.73477,1.73477,54700000.0
2006-03-30 01:15:00,1.73471,1.73483,1.73464,1.73483,43800000.0
2006-03-30 01:16:00,1.73485,1.73485,1.7348,1.7348,58600000.0
2006-03-30 01:17:00,1.7348,1.73481,1.73468,1.7347,62700001.0
2006-03-30 01:18:00,1.73472,1.73473,1.73464,1.73473,79099999.0
2006-03-30 01:19:00,1.73468,1.7347,1.73468,1.7347,2950000.0
2006-03-30 01:20:00,1.73466,1.73469,1.73466,1.73469,2700000.0
2006-03-30 01:21:00,1.73455,1.7346,1.73455,1.7346,50100001.0
2006-03-30 01:22:00,1.73452,1.7346,1.73452,1.7346,15800000.0
2006-03-30 01:23:00,1.7346,1.73465,1.7346,1.73465,35500000.0
2006-03-30 01:24:00,1.73462,1.73477,1.73462,1.73477,19800000.0
2006-03-30 01:25:00,1.73484,1.73491,1.73479,1.73487,58300000.0
2006-03-30 01:26:00,1.73495,1.73495,1.7349,1.73495,50800000.0
2006-03-30 01:27:00,1.73492,1.7351,1.73492,1.7351,109400001.0
2006-03-30 01:28:00,1.73503,1.73514,1.73499,1.73499,19100000.0
2006-03-30 01:29:00,1.73517,1.7352,1.73513,1.73519,21200000.0
2006-03-30 01:30:00,1.73522,1.73522,1.73505,1.73505,25300000.0
2006-03-30 01:31:00,1.73512,1.73515,1.7351,1.7351,22300000.0
2006-03-30 01:32:00,1.73507,1.73515,1.73507,1.73515,17200000.0
2006-03-30 01:33:00,1.73517,1.73527,1.73514,1.73518,54700001.0
2006-03-30 01:34:00,1.73517,1.73525,1.73513,1.73525,25700000.0
2006-03-30 01:35:00,1.73516,1.73516,1.73503,1.73503,12200000.0
2006-03-30 01:36:00,1.73503,1.73503,1.73494,1.73497,4800000.0
2006-03-30 01:37:00,1.73503,1.73503,1.73493,1.73493,48350001.0
2006-03-30 01:38:00,1.7349,1.73499,1.7349,1.73497,15500000.0
2006-03-30 01:39:00,1.73505,1.73505,1.735,1.73505,56800000.0
2006-03-30 01:40:00,1.73504,1.73514,1.73504,1.7351,54600000.0
2006-03-30 01:41:00,1.73516,1.73517,1.73502,1.73502,96500001.0
2006-03-30 01:42:00,1.73503,1.73518,1.73503,1.73505,74200000.0
2006-03-30 01:43:00,1.73505,1.7352,1.73505,1.7352,40400000.0
2006-03-30 01:44:00,1.73518,1.73521,1.73512,1.73519,67699999.0
2006-03-30 01:45:00,1.73525,1.73525,1.7352,1.7352,21900000.0
2006-03-30 01:46:00,1.7352,1.7352,1.73517,1.7352,86099998.0
2006-03-30 01:47:00,1.73536,1.73539,1.73536,1.73539,18400000.0
2006-03-30 01:48:00,1.73548,1.73568,1.73546,1.73568,36100000.0
2006-03-30 01:49:00,1.7357,1.7357,1.7357,1.7357,51799998.0
2006-03-30 01:50:00,1.73568,1.73568,1.73552,1.73552,6100000.0
2006-03-30 01:51:00,1.73552,1.73569,1.73537,1.73537,73100000.0
2006-03-30 01:52:00,1.73535,1.73554,1.73535,1.73543,57100000.0
2006-03-30 01:53:00,1.73538,1.73552,1.73538,1.73545,67199999.0
2006-03-30 01:54:00,1.73541,1.73564,1.73541,1.73553,52700000.0
2006-03-30 01:55:00,1.73551,1.73551,1.73526,1.73532,42599999.0
2006-03-30 01:56:00,1.73545,1.73545,1.73499,1.73499,38300000.0
2006-03-30 01:57:00,1.7349,1.73505,1.73483,1.73483,82300000.0
2006-03-30 01:58:00,1.73483,1.73489,1.73459,1.73484,35000000.0
2006-03-30 01:59:00,1.73485,1.73489,1.73485,1.73489,32100000.0
2006-03-30 02:00:00,1.73492,1.73492,1.73486,1.73487,44500001.0
2006-03-30 02:01:00,1.73478,1.73479,1.73473,1.73478,69800001.0
2006-03-30 02:02:00,1.7347,1.7347,1.7345,1.73462,83699999.0
2006-03-30 02:03:00,1.73461,1.73463,1.73453,1.73463,71200001.0
2006-03-30 02:04:00,1.73457,1.73463,1.73453,1.73453,58300001.0
2006-03-30 02:05:00,1.73445,1.73455,1.73445,1.73455,12400000.0
2006-03-30 02:06:00,1.73449,1.73449,1.73435,1.73441,29300000.0
2006-03-30 02:07:00,1.73448,1.73452,1.73441,1.73441,36200000.0
2006-03-30 02:08:00,1.7345,1.73455,1.73448,1.7345,45200000.0
2006-03-30 02:09:00,1.73462,1.7349,1.73462,1.73486,72100000.0
2006-03-30 02:10:00,1.73491,1.73493,1.73479,1.73481,77100000.0
2006-03-30 02:11:00,1.73488,1.73491,1.73471,1.73479,64600000.0
2006-03-30 02:12:00,1.7347,1.73475,1.73465,1.73467,70900000.0
2006-03-30 02:13:00,1.7347,1.73474,1.73455,1.73474,27200000.0
2006-03-30 02:14:00,1.73485,1.73485,1.7348,1.7348,34800000.0
2006-03-30 02:15:00,1.73487,1.73493,1.73481,1.73493,17000000.0
2006-03-30 02:16:00,1.735,1.73504,1.735,1.73502,28800000.0
2006-03-30 02:17:00,1.73501,1.73501,1.73477,1.73477,27800000.0
2006-03-30 02:18:00,1.7347,1.73475,1.73465,1.73475,98800003.0
2006-03-30 02:19:00,1.73468,1.73473,1.73461,1.73473,60400000.0
2006-03-30 02:20:00,1.73472,1.73478,1.73458,1.73476,48500000.0
2006-03-30 02:21:00,1.7348,1.73485,1.73475,1.73483,69900000.0
2006-03-30 02:22:00,1.73478,1.73497,1.73478,1.73487,103000003.0
2006-03-30 02:23:00,1.73498,1.73511,1.73498,1.735,26900000.0
2006-03-30 02:24:00,1.735,1.7351,1.735,1.73502,49500000.0
2006-03-30 02:25:00,1.73495,1.73507,1.73495,1.73501,66999999.0
2006-03-30 02:26:00,1.73499,1.73501,1.73485,1.73497,50599999.0
2006-03-30 02:27:00,1.73495,1.73504,1.73493,1.73504,37800000.0
2006-03-30 02:28:00,1.73499,1.73511,1.73499,1.73511,29000001.0
2006-03-30 02:29:00,1.73508,1.73508,1.73491,1.73501,43600000.0
2006-03-30 02:30:00,1.73496,1.735,1.73494,1.73498,74400000.0
2006-03-30 02:31:00,1.73509,1.73509,1.73481,1.73481,11600000.0
2006-03-30 02:32:00,1.73508,1.73512,1.73502,1.73502,44600000.0
2006-03-30 02:33:00,1.73508,1.73508,1.73501,1.73501,13800000.0
2006-03-30 02:34:00,1.73505,1.7351,1.73502,1.73507,52600000.0
2006-03-30 02:35:00,1.73503,1.73505,1.73494,1.735,58100000.0
2006-03-30 02:36:00,1.735,1.73505,1.73498,1.735,25100000.0
2006-03-30 02:37:00,1.73493,1.73493,1.7348,1.7348,13700000.0
2006-03-30 02:38:00,1.73462,1.73477,1.73462,1.73476,84300000.0
2006-03-30 02:39:00,1.73472,1.73472,1.73461,1.73472,57900001.0
2006-03-30 02:40:00,1.73472,1.73473,1.73456,1.73465,80400000.0
2006-03-30 02:41:00,1.73472,1.73482,1.73472,1.73472,38600001.0
2006-03-30 02:42:00,1.73472,1.73483,1.7347,1.73483,68299999.0
2006-03-30 02:43:00,1.73484,1.73492,1.73484,1.73488,45400002.0
2006-03-30 02:44:00,1.73485,1.73497,1.73483,1.73488,95899999.0
2006-03-30 02:45:00,1.73488,1.73508,1.73488,1.735,73500000.0
2006-03-30 02:46:00,1.73498,1.73508,1.73498,1.735,87500002.0
2006-03-30 02:47:00,1.73505,1.73505,1.735,1.735,57699997.0
2006-03-30 02:48:00,1.73498,1.73504,1.73496,1.73496,6400000.0
2006-03-30 02:49:00,1.7349,1.73491,1.73484,1.73484,17100000.0
2006-03-30 02:50:00,1.73475,1.73481,1.73465,1.73481,40499999.0
2006-03-30 02:51:00,1.73476,1.73501,1.73476,1.73501,59200000.0
2006-03-30 02:52:00,1.735,1.735,1.73495,1.73498,41100000.0
2006-03-30 02:53:00,1.73498,1.73505,1.73497,1.73505,20999999.0
2006-03-30 02:54:00,1.73505,1.73508,1.735,1.73505,65099999.0
2006-03-30 02:55:00,1.73492,1.73495,1.73482,1.73495,51200002.0
2006-03-30 02:56:00,1.73505,1.73505,1.73495,1.735,107400000.0
2006-03-30 02:57:00,1.73507,1.7353,1.73504,1.73526,101000000.0
2006-03-30 02:58:00,1.7354,1.73562,1.7354,1.73562,5300000.0
2006-03-30 02:59:00,1.73569,1.73569,1.73561,1.73561,14400000.0
2006-03-30 03:00:00,1.73574,1.73582,1.73554,1.73554,60900000.0
2006-03-30 03:01:00,1.73559,1.73569,1.73559,1.7356,44900000.0
2006-03-30 03:02:00,1.7356,1.73577,1.7356,1.73564,57400000.0
2006-03-30 03:03:00,1.73566,1.73568,1.73558,1.73568,103799999.0
2006-03-30 03:04:00,1.73569,1.7357,1.73562,1.7357,29500000.0
2006-03-30 03:05:00,1.73566,1.73576,1.73566,1.73576,42200000.0
2006-03-30 03:06:00,1.73575,1.73588,1.73571,1.73571,137500005.0
2006-03-30 03:07:00,1.73574,1.73583,1.73573,1.73583,32100000.0
2006-03-30 03:08:00,1.73583,1.73583,1.73572,1.73572,68699999.0
2006-03-30 03:09:00,1.73578,1.73582,1.73571,1.73582,12900000.0
2006-03-30 03:10:00,1.73585,1.73585,1.73578,1.7358,35300000.0
2006-03-30 03:11:00,1.73585,1.73585,1.7358,1.7358,14000000.0
2006-03-30 03:12:00,1.7359,1.73609,1.7359,1.73596,20699999.0
2006-03-30 03:13:00,1.736,1.73602,1.7358,1.73588,30500000.0
2006-03-30 03:14:00,1.73595,1.73595,1.73595,1.73595,29900000.0
2006-03-30 03:15:00,1.73593,1.73593,1.73582,1.73582,21700000.0
2006-03-30 03:16:00,1.73585,1.73585,1.7358,1.73585,32100000.0
2006-03-30 03:17:00,1.73584,1.73595,1.73584,1.73593,49500000.0
2006-03-30 03:18:00,1.7359,1.73595,1.73588,1.73592,57599999.0
2006-03-30 03:19:00,1.73585,1.7359,1.73585,1.7359,49800000.0
2006-03-30 03:20:00,1.73595,1.73595,1.7359,1.7359,24300000.0
2006-03-30 03:21:00,1.73594,1.73596,1.73594,1.73596,11900000.0
2006-03-30 03:22:00,1.73599,1.73599,1.73587,1.73587,21700000.0
2006-03-30 03:23:00,1.73589,1.73602,1.7358,1.73602,81700000.0
2006-03-30 03:24:00,1.73619,1.73636,1.73619,1.73636,21000000.0
2006-03-30 03:25:00,1.73655,1.73677,1.73655,1.73677,48500000.0
2006-03-30 03:26:00,1.73673,1.73706,1.7367,1.73706,35200000.0
2006-03-30 03:27:00,1.7373,1.7377,1.7373,1.73764,50600000.0
2006-03-30 03:28:00,1.73764,1.73784,1.73761,1.73778,79800000.0
2006-03-30 03:29:00,1.73776,1.73776,1.73758,1.73765,97400002.0
2006-03-30 03:30:00,1.73771,1.73776,1.73758,1.73772,52600000.0
2006-03-30 03:31:00,1.7376,1.7376,1.73757,1.73757,3700000.0
2006-03-30 03:32:00,1.73748,1.73748,1.73743,1.73747,63800000.0
2006-03-30 03:33:00,1.73743,1.73747,1.73736,1.73745,36300000.0
2006-03-30 03:34:00,1.73743,1.73752,1.7374,1.7374,52900001.0
2006-03-30 03:35:00,1.73742,1.73747,1.73742,1.73747,68299999.0
2006-03-30 03:36:00,1.73739,1.73758,1.73739,1.7375,66800000.0
2006-03-30 03:37:00,1.73759,1.73759,1.73756,1.73756,15200000.0
2006-03-30 03:38:00,1.73762,1.73767,1.73737,1.73737,47400000.0
2006-03-30 03:39:00,1.73739,1.73752,1.73739,1.73745,45700000.0
2006-03-30 03:40:00,1.7374,1.7374,1.73718,1.7372,6200000.0
2006-03-30 03:41:00,1.73717,1.73736,1.73717,1.73733,73999999.0
2006-03-30 03:42:00,1.73729,1.73744,1.73729,1.73739,65300000.0
2006-03-30 03:43:00,1.7374,1.7374,1.73725,1.73725,47999999.0
2006-03-30 03:44:00,1.73723,1.73727,1.73723,1.73727,6400000.0
2006-03-30 03:45:00,1.73735,1.73751,1.73734,1.73734,25400000.0
2006-03-30 03:46:00,1.73722,1.73732,1.73715,1.73715,49200001.0
2006-03-30 03:47:00,1.73721,1.73733,1.7372,1.73733,64500000.0
2006-03-30 03:48:00,1.73729,1.73732,1.73722,1.73727,61300001.0
2006-03-30 03:49:00,1.73724,1.73748,1.73724,1.73748,35300000.0
2006-03-30 03:50:00,1.73752,1.73759,1.73749,1.73755,69800000.0
2006-03-30 03:51:00,1.7375,1.73755,1.7375,1.7375,63600000.0
2006-03-30 03:52:00,1.73757,1.73762,1.73755,1.73758,38500000.0
2006-03-30 03:53:00,1.73757,1.73763,1.73752,1.73763,91100001.0
2006-03-30 03:54:00,1.73763,1.73763,1.73747,1.73754,44399999.0
2006-03-30 03:55:00,1.7376,1.73765,1.7376,1.73765,46399998.0
2006-03-30 03:56:00,1.73765,1.73765,1.73755,1.73765,25500000.0
2006-03-30 03:57:00,1.73757,1.73758,1.73753,1.73753,37400000.0
2006-03-30 03:58:00,1.73753,1.7378,1.7375,1.7378,44000000.0
2006-03-30 03:59:00,1.73775,1.73787,1.73765,1.73774,55300000.0
2006-03-30 04:00:00,1.73762,1.7378,1.73762,1.73769,44400000.0
2006-03-30 04:01:00,1.73768,1.73768,1.73764,1.73764,2500000.0
2006-03-30 04:02:00,1.73768,1.73772,1.73768,1.73772,32000001.0
2006-03-30 04:03:00,1.73765,1.73765,1.73753,1.73759,53800001.0
2006-03-30 04:04:00,1.73758,1.73766,1.73754,1.73754,49500001.0
2006-03-30 04:05:00,1.7375,1.73755,1.73748,1.73755,22100000.0
2006-03-30 04:06:00,1.73748,1.73763,1.73748,1.73752,40600000.0
2006-03-30 04:07:00,1.73753,1.73761,1.7375,1.7375,61900000.0
2006-03-30 04:08:00,1.73763,1.73763,1.7375,1.73757,67300001.0
2006-03-30 04:09:00,1.73755,1.73755,1.73748,1.7375,29300000.0
2006-03-30 04:10:00,1.73749,1.7377,1.73749,1.73761,28000000.0
2006-03-30 04:11:00,1.7377,1.73777,1.7377,1.73771,36800000.0
2006-03-30 04:12:00,1.73767,1.73774,1.73764,1.73769,61800000.0
2006-03-30 04:13:00,1.73777,1.73781,1.73757,1.73757,90600000.0
2006-03-30 04:14:00,1.73759,1.73762,1.73749,1.73749,47600000.0
2006-03-30 04:15:00,1.7376,1.73765,1.73758,1.73765,43200000.0
2006-03-30 04:16:00,1.73763,1.73769,1.73763,1.73768,81600001.0
2006-03-30 04:17:00,1.73772,1.73775,1.73763,1.73765,38500000.0
2006-03-30 04:18:00,1.73772,1.73784,1.73754,1.73772,36000000.0
2006-03-30 04:19:00,1.73775,1.73775,1.73759,1.73759,64300001.0
2006-03-30 04:20:00,1.73763,1.73771,1.73763,1.73769,59400000.0
2006-03-30 04:21:00,1.73773,1.73782,1.7377,1.73782,58100000.0
2006-03-30 04:22:00,1.73774,1.73776,1.7375,1.73763,62500000.0
2006-03-30 04:23:00,1.73761,1.73761,1.73751,1.73758,33900000.0
2006-03-30 04:24:00,1.73758,1.73758,1.73742,1.73742,122899997.0
2006-03-30 04:25:00,1.73746,1.73753,1.73743,1.7375,83299998.0
2006-03-30 04:26:00,1.73752,1.73752,1.73739,1.7375,43100000.0
2006-03-30 04:27:00,1.73754,1.73754,1.73745,1.73747,33200000.0
2006-03-30 04:28:00,1.73739,1.73753,1.73738,1.73747,70900001.0
2006-03-30 04:29:00,1.73747,1.73751,1.7373,1.73743,51600000.0
2006-03-30 04:30:00,1.73732,1.73732,1.73712,1.73714,42000001.0
2006-03-30 04:31:00,1.7372,1.73743,1.7372,1.7374,47800000.0
2006-03-30 04:32:00,1.73738,1.73755,1.73738,1.73755,10400000.0
2006-03-30 04:33:00,1.73755,1.73769,1.73749,1.73749,52200001.0
2006-03-30 04:34:00,1.73759,1.73763,1.73753,1.7376,52900000.0
2006-03-30 04:35:00,1.73755,1.73765,1.73755,1.73758,51300000.0
2006-03-30 04:36:00,1.73751,1.73762,1.7375,1.73762,75800000.0
2006-03-30 04:37:00,1.73762,1.73762,1.73749,1.73758,45499999.0
2006-03-30 04:38:00,1.7376,1.73765,1.7376,1.73765,68299999.0
2006-03-30 04:39:00,1.73765,1.73765,1.7376,1.7376,37100000.0
2006-03-30 04:40:00,1.73771,1.73773,1.73768,1.73768,54499999.0
2006-03-30 04:41:00,1.7377,1.73775,1.7377,1.73775,25400000.0
2006-03-30 04:42:00,1.73768,1.73779,1.73765,1.73776,102099999.0
2006-03-30 04:43:00,1.73773,1.73818,1.73773,1.73809,81000001.0
2006-03-30 04:44:00,1.73798,1.7383,1.73798,1.7383,31300000.0
2006-03-30 04:45:00,1.73852,1.73859,1.73841,1.7385,89400000.0
2006-03-30 04:46:00,1.73872,1.73912,1.73872,1.73909,42700000.0
2006-03-30 04:47:00,1.73901,1.73902,1.73894,1.73899,49100000.0
2006-03-30 04:48:00,1.73903,1.73903,1.7389,1.73898,50500000.0
2006-03-30 04:49:00,1.73895,1.73905,1.73894,1.73905,46899999.0
2006-03-30 04:50:00,1.739,1.739,1.7388,1.7388,15200000.0
2006-03-30 04:51:00,1.73878,1.73883,1.73864,1.73875,32300000.0
2006-03-30 04:52:00,1.73878,1.73878,1.73872,1.73872,6500000.0
2006-03-30 04:53:00,1.73866,1.73872,1.73866,1.73872,28099999.0
2006-03-30 04:54:00,1.73874,1.73891,1.73874,1.73882,75200000.0
2006-03-30 04:55:00,1.73873,1.73891,1.73873,1.73891,15300000.0
2006-03-30 04:56:00,1.73895,1.73902,1.73895,1.739,32600000.0
2006-03-30 04:57:00,1.73901,1.73901,1.73887,1.73887,67000000.0
2006-03-30 04:58:00,1.7388,1.73897,1.7388,1.73897,56800000.0
2006-03-30 04:59:00,1.73901,1.73913,1.73901,1.73913,24800000.0
2006-03-30 05:00:00,1.73912,1.7392,1.73898,1.73908,87900000.0
2006-03-30 05:01:00,1.73915,1.73923,1.73915,1.73921,51800000.0
2006-03-30 05:02:00,1.73922,1.73931,1.7392,1.7392,63800000.0
2006-03-30 05:03:00,1.73917,1.73932,1.73917,1.73923,42700000.0
2006-03-30 05:04:00,1.73918,1.73918,1.73902,1.73915,64200000.0
2006-03-30 05:05:00,1.73925,1.73925,1.73925,1.73925,19900000.0
2006-03-30 05:06:00,1.73917,1.73925,1.73917,1.7392,23900001.0
2006-03-30 05:07:00,1.7392,1.73923,1.73913,1.7392,11900000.0
2006-03-30 05:08:00,1.73913,1.73913,1.73907,1.73907,12000000.0
2006-03-30 05:09:00,1.73892,1.73902,1.73886,1.73902,103000000.0
2006-03-30 05:10:00,1.73907,1.73909,1.73899,1.73902,72400002.0
2006-03-30 05:11:00,1.739,1.739,1.739,1.739,8300000.0
2006-03-30 05:12:00,1.73907,1.73912,1.739,1.739,69700000.0
2006-03-30 05:13:00,1.73902,1.7391,1.73902,1.73907,14800000.0
2006-03-30 05:14:00,1.73908,1.73915,1.73908,1.7391,80600000.0
2006-03-30 05:15:00,1.73908,1.73908,1.7389,1.73898,53799999.0
2006-03-30 05:16:00,1.73892,1.73895,1.73885,1.73895,35300000.0
2006-03-30 05:17:00,1.73907,1.73907,1.73898,1.73898,35100000.0
2006-03-30 05:18:00,1.73898,1.73905,1.73894,1.73898,48200000.0
2006-03-30 05:19:00,1.73892,1.73901,1.73892,1.73894,62799999.0
2006-03-30 05:20:00,1.73891,1.73901,1.73891,1.73898,53799999.0
2006-03-30 05:21:00,1.73895,1.73917,1.73895,1.7391,104499997.0
2006-03-30 05:22:00,1.73912,1.73912,1.73904,1.73906,53200000.0
2006-03-30 05:23:00,1.73912,1.73912,1.7391,1.7391,10000000.0
2006-03-30 05:24:00,1.739,1.739,1.73892,1.73892,77100001.0
2006-03-30 05:25:00,1.73892,1.73904,1.73892,1.73904,9900000.0
2006-03-30 05:26:00,1.73899,1.73901,1.73892,1.73895,88000000.0
2006-03-30 05:27:00,1.73893,1.73893,1.73881,1.73886,34800000.0
2006-03-30 05:28:00,1.73895,1.73895,1.73888,1.73888,33300000.0
2006-03-30 05:29:00,1.73888,1.73888,1.7388,1.73882,33200000.0
2006-03-30 05:30:00,1.7388,1.73885,1.7388,1.73885,38300001.0
2006-03-30 05:31:00,1.73878,1.73878,1.73868,1.73868,16200000.0
2006-03-30 05:32:00,1.73871,1.73877,1.73871,1.73877,35900000.0
2006-03-30 05:33:00,1.73882,1.73882,1.73875,1.7388,37800000.0
2006-03-30 05:34:00,1.73883,1.73885,1.73855,1.73885,107100000.0
2006-03-30 05:35:00,1.73873,1.73885,1.73873,1.73885,96200001.0
2006-03-30 05:36:00,1.73877,1.73877,1.73868,1.73869,29300000.0
2006-03-30 05:37:00,1.73859,1.73867,1.73858,1.73858,22600000.0
2006-03-30 05:38:00,1.73863,1.73863,1.73856,1.7386,39700000.0
2006-03-30 05:39:00,1.73862,1.73866,1.7386,1.7386,74200000.0
2006-03-30 05:40:00,1.73863,1.73863,1.73843,1.73858,56600000.0
2006-03-30 05:41:00,1.73864,1.73874,1.73848,1.73848,93000000.0
2006-03-30 05:42:00,1.73858,1.73871,1.73858,1.73866,54800000.0
2006-03-30 05:43:00,1.73864,1.7387,1.73864,1.73864,42600000.0
2006-03-30 05:44:00,1.73869,1.73873,1.73867,1.73868,17700000.0
2006-03-30 05:45:00,1.73873,1.73873,1.73873,1.73873,300000.0
2006-03-30 05:46:00,1.73861,1.73864,1.73861,1.73864,8400000.0
2006-03-30 05:47:00,1.7386,1.73865,1.7386,1.73865,46600000.0
2006-03-30 05:48:00,1.73865,1.73865,1.7386,1.73865,33000000.0
2006-03-30 05:49:00,1.73855,1.73869,1.73855,1.73863,47100001.0
2006-03-30 05:50:00,1.73867,1.73867,1.73867,1.73867,800000.0
2006-03-30 05:51:00,1.7386,1.73867,1.7386,1.73865,27600000.0
2006-03-30 05:52:00,1.73858,1.73862,1.73854,1.7386,58000000.0
2006-03-30 05:53:00,1.73855,1.7386,1.7385,1.73857,53500000.0
2006-03-30 05:54:00,1.73864,1.73882,1.73859,1.73867,51000000.0
2006-03-30 05:55:00,1.73862,1.7387,1.7386,1.73861,55070001.0
2006-03-30 05:56:00,1.73857,1.73865,1.73857,1.7386,41700001.0
2006-03-30 05:57:00,1.73865,1.73865,1.7386,1.73865,26500000.0
2006-03-30 05:58:00,1.73865,1.73865,1.73855,1.7386,55500000.0
2006-03-30 05:59:00,1.7386,1.7387,1.73859,1.73868,69800001.0
2006-03-30 06:00:00,1.73872,1.73872,1.73852,1.73852,26300000.0
2006-03-30 06:01:00,1.73863,1.73863,1.73859,1.73859,62100000.0
2006-03-30 06:02:00,1.7386,1.7386,1.73855,1.7386,43800000.0
2006-03-30 06:03:00,1.73864,1.73864,1.73849,1.7386,40400000.0
2006-03-30 06:04:00,1.73857,1.73863,1.73857,1.73863,45100000.0
2006-03-30 06:05:00,1.7386,1.73865,1.73857,1.7386,23800000.0
2006-03-30 06:06:00,1.73855,1.73868,1.73855,1.73858,62549999.0
2006-03-30 06:07:00,1.73865,1.73865,1.73855,1.7386,60700001.0
2006-03-30 06:08:00,1.7386,1.73865,1.7386,1.73865,3200000.0
2006-03-30 06:09:00,1.7386,1.73869,1.7386,1.73869,69300001.0
2006-03-30 06:10:00,1.73878,1.73897,1.73878,1.73897,21200000.0
2006-03-30 06:11:00,1.73897,1.73897,1.73886,1.7389,99799999.0
2006-03-30 06:12:00,1.73901,1.73924,1.73901,1.73924,43399999.0
2006-03-30 06:13:00,1.73928,1.73935,1.73928,1.73935,40900001.0
2006-03-30 06:14:00,1.73928,1.73928,1.73928,1.73928,8400000.0
2006-03-30 06:15:00,1.73933,1.73933,1.73918,1.73933,34000000.0
2006-03-30 06:16:00,1.73932,1.73952,1.73932,1.73938,69000001.0
2006-03-30 06:17:00,1.73948,1.73963,1.73946,1.73953,69300000.0
2006-03-30 06:18:00,1.73939,1.73948,1.73932,1.73948,44000000.0
2006-03-30 06:19:00,1.73949,1.73949,1.73934,1.73934,40200001.0
2006-03-30 06:20:00,1.73932,1.73932,1.73928,1.73928,54800001.0
2006-03-30 06:21:00,1.73923,1.73935,1.73923,1.73929,56600001.0
2006-03-30 06:22:00,1.73931,1.73953,1.73931,1.73953,81900000.0
2006-03-30 06:23:00,1.73978,1.74009,1.73978,1.74005,20600000.0
2006-03-30 06:24:00,1.74016,1.74021,1.74007,1.74007,83700001.0
2006-03-30 06:25:00,1.74012,1.74012,1.73987,1.74006,76600000.0
2006-03-30 06:26:00,1.7403,1.7405,1.74018,1.7405,54300000.0
2006-03-30 06:27:00,1.74057,1.74071,1.7405,1.74069,56900000.0
2006-03-30 06:28:00,1.7407,1.7407,1.74058,1.74066,82300001.0
2006-03-30 06:29:00,1.74059,1.74059,1.74058,1.74058,6200000.0
2006-03-30 06:30:00,1.74038,1.7405,1.74033,1.7405,79600000.0
2006-03-30 06:31:00,1.74044,1.74045,1.74038,1.74044,26800000.0
2006-03-30 06:32:00,1.74042,1.74056,1.74042,1.74052,39800000.0
2006-03-30 06:33:00,1.74049,1.74049,1.74048,1.74048,22499999.0
2006-03-30 06:34:00,1.74035,1.74045,1.74035,1.74042,38300000.0
2006-03-30 06:35:00,1.7404,1.7404,1.74035,1.74035,22400000.0
2006-03-30 06:36:00,1.74045,1.74045,1.7404,1.7404,49500000.0
2006-03-30 06:37:00,1.74044,1.74047,1.74033,1.74047,34600001.0
2006-03-30 06:38:00,1.74048,1.74048,1.74042,1.74042,2600000.0
2006-03-30 06:39:00,1.74028,1.74041,1.74023,1.74023,76000000.0
2006-03-30 06:40:00,1.74028,1.74029,1.74028,1.74029,14800000.0
2006-03-30 06:41:00,1.74035,1.74035,1.74028,1.74035,48600000.0
2006-03-30 06:42:00,1.74022,1.74032,1.74015,1.74015,2000000.0
2006-03-30 06:43:00,1.74018,1.74018,1.73997,1.73997,21300000.0
2006-03-30 06:44:00,1.73983,1.73995,1.73983,1.73995,90999999.0
2006-03-30 06:45:00,1.73996,1.74004,1.73993,1.73997,31800000.0
2006-03-30 06:46:00,1.74003,1.74003,1.73991,1.73994,25400000.0
2006-03-30 06:47:00,1.73994,1.74009,1.73994,1.74004,108500000.0
2006-03-30 06:48:00,1.74015,1.74015,1.74005,1.74015,39500000.0
2006-03-30 06:49:00,1.74015,1.74027,1.74015,1.7402,38799999.0
2006-03-30 06:50:00,1.7403,1.74036,1.74028,1.7403,45399999.0
2006-03-30 06:51:00,1.74025,1.74027,1.74009,1.74013,78800000.0
2006-03-30 06:52:00,1.74008,1.74013,1.73981,1.74009,83600000.0
2006-03-30 06:53:00,1.74015,1.74015,1.74008,1.74008,38200000.0
2006-03-30 06:54:00,1.74015,1.74015,1.7401,1.74015,34400000.0
2006-03-30 06:55:00,1.74019,1.74023,1.74013,1.74018,93300002.0
2006-03-30 06:56:00,1.74005,1.74015,1.74005,1.74015,39900000.0
2006-03-30 06:57:00,1.74013,1.74013,1.74,1.74004,124100000.0
2006-03-30 06:58:00,1.74026,1.74034,1.74026,1.74034,43800001.0
2006-03-30 06:59:00,1.74038,1.74042,1.74036,1.74036,46000001.0
2006-03-30 07:00:00,1.74049,1.74062,1.74049,1.74056,121799998.0
2006-03-30 07:01:00,1.74052,1.74056,1.74044,1.74047,52600001.0
2006-03-30 07:02:00,1.74072,1.74086,1.74072,1.74086,27500000.0
2006-03-30 07:03:00,1.74098,1.74124,1.74098,1.74108,85799999.0
2006-03-30 07:04:00,1.74109,1.74117,1.74107,1.74109,41600000.0
2006-03-30 07:05:00,1.74097,1.74105,1.74097,1.741,43000000.0
2006-03-30 07:06:00,1.74088,1.74088,1.74072,1.74072,53000000.0
2006-03-30 07:07:00,1.74077,1.74097,1.74077,1.74091,67800001.0
2006-03-30 07:08:00,1.7409,1.7409,1.74075,1.74084,61100001.0
2006-03-30 07:09:00,1.74078,1.74078,1.7406,1.74063,57900000.0
2006-03-30 07:10:00,1.74055,1.74058,1.74043,1.74058,94399999.0
2006-03-30 07:11:00,1.74051,1.74071,1.74051,1.74065,89600001.0
2006-03-30 07:12:00,1.7406,1.7406,1.74053,1.74053,16900000.0
2006-03-30 07:13:00,1.74062,1.74086,1.74062,1.74077,85200000.0
2006-03-30 07:14:00,1.74068,1.74083,1.74065,1.74076,37100000.0
2006-03-30 07:15:00,1.74082,1.74082,1.74057,1.74074,46100000.0
2006-03-30 07:16:00,1.74075,1.74075,1.7407,1.74072,30200000.0
2006-03-30 07:17:00,1.74072,1.74073,1.74063,1.74073,44700000.0
2006-03-30 07:18:00,1.7407,1.7407,1.7407,1.7407,23300000.0
2006-03-30 07:19:00,1.7407,1.74075,1.74067,1.74067,90900001.0
2006-03-30 07:20:00,1.74068,1.74075,1.74065,1.74075,86299999.0
2006-03-30 07:21:00,1.7407,1.74077,1.7407,1.74075,42500000.0
2006-03-30 07:22:00,1.7407,1.7408,1.7407,1.74078,16500000.0
2006-03-30 07:23:00,1.74094,1.74101,1.74094,1.74101,22600000.0
2006-03-30 07:24:00,1.74118,1.74138,1.74118,1.7413,100400000.0
2006-03-30 07:25:00,1.74147,1.74193,1.74147,1.74188,53900000.0
2006-03-30 07:26:00,1.74188,1.7419,1.74168,1.7419,76299999.0
2006-03-30 07:27:00,1.74176,1.74176,1.74122,1.74126,74999999.0
2006-03-30 07:28:00,1.74119,1.74119,1.74114,1.74114,30100000.0
2006-03-30 07:29:00,1.74107,1.74129,1.74107,1.74111,103400002.0
2006-03-30 07:30:00,1.74109,1.74109,1.74106,1.74106,3600000.0
2006-03-30 07:31:00,1.7411,1.74128,1.7411,1.74127,72399998.0
2006-03-30 07:32:00,1.74128,1.7413,1.74103,1.74103,38300000.0
2006-03-30 07:33:00,1.74101,1.74101,1.74059,1.7406,58200000.0
2006-03-30 07:34:00,1.74048,1.74048,1.74023,1.74023,61300000.0
2006-03-30 07:35:00,1.74028,1.74042,1.74025,1.7403,81000000.0
2006-03-30 07:36:00,1.74033,1.74033,1.74021,1.74021,42700000.0
2006-03-30 07:37:00,1.74011,1.74015,1.73997,1.74015,76600001.0
2006-03-30 07:38:00,1.74029,1.74047,1.74029,1.74047,48200000.0
2006-03-30 07:39:00,1.74047,1.74047,1.74043,1.74043,9400000.0
2006-03-30 07:40:00,1.74038,1.74053,1.74036,1.74053,31500000.0
2006-03-30 07:41:00,1.74054,1.74054,1.74041,1.74041,24000000.0
2006-03-30 07:42:00,1.74015,1.74015,1.73978,1.73978,135400001.0
2006-03-30 07:43:00,1.73983,1.73983,1.73962,1.73978,123799999.0
2006-03-30 07:44:00,1.73983,1.7399,1.73976,1.73983,54800000.0
2006-03-30 07:45:00,1.73977,1.7398,1.73971,1.73971,18000000.0
2006-03-30 07:46:00,1.73974,1.73978,1.73965,1.73965,83500001.0
2006-03-30 07:47:00,1.73959,1.73966,1.73959,1.73966,11800000.0
2006-03-30 07:48:00,1.73966,1.73982,1.73964,1.73969,81200000.0
2006-03-30 07:49:00,1.73968,1.73982,1.73968,1.73982,38300000.0
2006-03-30 07:50:00,1.73976,1.73976,1.73971,1.73971,4900000.0
2006-03-30 07:51:00,1.73973,1.73979,1.7396,1.7396,35500000.0
2006-03-30 07:52:00,1.73953,1.73953,1.73939,1.73945,46900000.0
2006-03-30 07:53:00,1.73942,1.73956,1.73942,1.73956,36899999.0
2006-03-30 07:54:00,1.73952,1.73952,1.73942,1.73942,36299999.0
2006-03-30 07:55:00,1.73939,1.73945,1.73939,1.73943,66200000.0
2006-03-30 07:56:00,1.73958,1.73977,1.73958,1.73971,48470000.0
2006-03-30 07:57:00,1.73977,1.73981,1.73974,1.73974,51199999.0
2006-03-30 07:58:00,1.73966,1.73976,1.73953,1.73953,80899998.0
2006-03-30 07:59:00,1.73955,1.73966,1.73953,1.73953,74799999.0
2006-03-30 08:00:00,1.73988,1.74012,1.73988,1.74012,4800000.0
2006-03-30 08:01:00,1.74061,1.74082,1.74061,1.74072,106600000.0
2006-03-30 08:02:00,1.74073,1.74073,1.74053,1.74055,18800000.0
2006-03-30 08:03:00,1.74055,1.7406,1.74034,1.74036,40500000.0
2006-03-30 08:04:00,1.74032,1.74032,1.73972,1.73972,52400000.0
2006-03-30 08:05:00,1.73969,1.74001,1.73959,1.74001,47300000.0
2006-03-30 08:06:00,1.74002,1.74006,1.7399,1.74006,95500000.0
2006-03-30 08:07:00,1.74005,1.74015,1.74003,1.74008,79800000.0
2006-03-30 08:08:00,1.74007,1.74034,1.74001,1.74012,107000003.0
2006-03-30 08:09:00,1.73986,1.74003,1.73986,1.74001,102100000.0
2006-03-30 08:10:00,1.73994,1.74002,1.7399,1.73997,97600000.0
2006-03-30 08:11:00,1.7399,1.73998,1.7398,1.73995,46500000.0
2006-03-30 08:12:00,1.73989,1.73989,1.73966,1.7398,42600000.0
2006-03-30 08:13:00,1.73982,1.73991,1.73982,1.73986,70199998.0
2006-03-30 08:14:00,1.7399,1.73994,1.73985,1.73994,52600000.0
2006-03-30 08:15:00,1.74002,1.74008,1.73994,1.74008,48800000.0
2006-03-30 08:16:00,1.74012,1.74027,1.74012,1.74017,65899998.0
2006-03-30 08:17:00,1.74027,1.74027,1.74003,1.74012,96299998.0
2006-03-30 08:18:00,1.74011,1.74021,1.74011,1.7402,105999999.0
2006-03-30 08:19:00,1.7401,1.74017,1.74005,1.74017,41100000.0
2006-03-30 08:20:00,1.74022,1.74027,1.74014,1.74025,54999999.0
2006-03-30 08:21:00,1.74021,1.74034,1.7402,1.74027,53100000.0
2006-03-30 08:22:00,1.7404,1.74056,1.74039,1.74044,60800000.0
2006-03-30 08:23:00,1.74045,1.74045,1.74045,1.74045,35300000.0
2006-03-30 08:24:00,1.74038,1.74038,1.74026,1.74033,41500000.0
2006-03-30 08:25:00,1.74026,1.74038,1.74026,1.74029,44800000.0
2006-03-30 08:26:00,1.74019,1.74019,1.73988,1.73989,61900000.0
2006-03-30 08:27:00,1.73976,1.73976,1.73947,1.73947,20900000.0
2006-03-30 08:28:00,1.73918,1.73918,1.73879,1.73896,61000001.0
2006-03-30 08:29:00,1.73894,1.73904,1.73894,1.73902,53799999.0
2006-03-30 08:30:00,1.73892,1.73892,1.73865,1.73865,59099998.0
2006-03-30 08:31:00,1.73859,1.73863,1.73852,1.73863,51900000.0
2006-03-30 08:32:00,1.7386,1.73866,1.7385,1.7386,75299999.0
2006-03-30 08:33:00,1.73859,1.73867,1.73852,1.73856,114500001.0
2006-03-30 08:34:00,1.73851,1.73859,1.73844,1.73853,120999999.0
2006-03-30 08:35:00,1.73861,1.73862,1.73838,1.73838,53300000.0
2006-03-30 08:36:00,1.7382,1.7382,1.73818,1.73818,31100000.0
2006-03-30 08:37:00,1.73792,1.73808,1.73792,1.73805,52100000.0
2006-03-30 08:38:00,1.73817,1.73818,1.73817,1.73818,9600000.0
2006-03-30 08:39:00,1.7383,1.7384,1.73828,1.73838,116100000.0
2006-03-30 08:40:00,1.7384,1.73856,1.73817,1.73817,58600000.0
2006-03-30 08:41:00,1.73818,1.73837,1.73816,1.73835,85900001.0
2006-03-30 08:42:00,1.73848,1.7386,1.73848,1.73859,57300000.0
2006-03-30 08:43:00,1.73857,1.73857,1.73839,1.73839,108099999.0
2006-03-30 08:44:00,1.73836,1.73842,1.73826,1.73828,131299998.0
2006-03-30 08:45:00,1.73836,1.73848,1.73823,1.73843,102299999.0
2006-03-30 08:46:00,1.73846,1.73851,1.73844,1.73847,39100000.0
2006-03-30 08:47:00,1.7384,1.73846,1.73834,1.73834,51800000.0
2006-03-30 08:48:00,1.73835,1.73836,1.73812,1.73812,53200000.0
2006-03-30 08:49:00,1.73794,1.73794,1.73741,1.73745,40200001.0
2006-03-30 08:50:00,1.73748,1.73792,1.73748,1.73792,97699998.0
2006-03-30 08:51:00,1.73801,1.73802,1.73792,1.73792,36200000.0
2006-03-30 08:52:00,1.73784,1.73814,1.73784,1.73814,52400000.0
2006-03-30 08:53:00,1.73817,1.73823,1.73806,1.73821,41300000.0
2006-03-30 08:54:00,1.73817,1.73817,1.73809,1.7381,38400000.0
2006-03-30 08:55:00,1.73815,1.73823,1.7381,1.73819,52200000.0
2006-03-30 08:56:00,1.73814,1.73814,1.73796,1.73801,50400001.0
2006-03-30 08:57:00,1.73813,1.73813,1.73807,1.73807,6700000.0
2006-03-30 08:58:00,1.738,1.73806,1.73797,1.73806,43099999.0
2006-03-30 08:59:00,1.73812,1.7382,1.73806,1.73809,97299999.0
2006-03-30 09:00:00,1.73795,1.73795,1.73755,1.73755,42900000.0
2006-03-30 09:01:00,1.73765,1.73772,1.73753,1.73758,100700000.0
2006-03-30 09:02:00,1.73754,1.73754,1.7374,1.7374,115500000.0
2006-03-30 09:03:00,1.73743,1.73755,1.73743,1.73755,71399999.0
2006-03-30 09:04:00,1.73745,1.73757,1.73733,1.73733,79000001.0
2006-03-30 09:05:00,1.73725,1.73725,1.73708,1.73708,66700000.0
2006-03-30 09:06:00,1.73716,1.73716,1.73666,1.7367,68900000.0
2006-03-30 09:07:00,1.73667,1.73671,1.73653,1.73671,114600000.0
2006-03-30 09:08:00,1.73673,1.73699,1.73673,1.73689,93299998.0
2006-03-30 09:09:00,1.73708,1.73717,1.73695,1.73706,33200001.0
2006-03-30 09:10:00,1.73703,1.73713,1.7369,1.7369,105799999.0
2006-03-30 09:11:00,1.73687,1.73692,1.73683,1.73687,86000001.0
2006-03-30 09:12:00,1.73694,1.73699,1.73677,1.73679,57500000.0
2006-03-30 09:13:00,1.73673,1.73683,1.73667,1.73682,67999999.0
2006-03-30 09:14:00,1.73677,1.7369,1.73657,1.73689,76700000.0
2006-03-30 09:15:00,1.73685,1.73697,1.73682,1.73697,51500001.0
2006-03-30 09:16:00,1.73701,1.73701,1.73688,1.73688,42700001.0
2006-03-30 09:17:00,1.73691,1.73701,1.73691,1.73694,42600000.0
2006-03-30 09:18:00,1.73693,1.73696,1.73693,1.73693,4300000.0
2006-03-30 09:19:00,1.73686,1.73686,1.73655,1.73655,16400000.0
2006-03-30 09:20:00,1.73647,1.7368,1.73639,1.7368,56900001.0
2006-03-30 09:21:00,1.73684,1.73699,1.73684,1.73698,82100000.0
2006-03-30 09:22:00,1.73693,1.73693,1.7368,1.73687,34099999.0
2006-03-30 09:23:00,1.73691,1.73691,1.73674,1.73685,13300000.0
2006-03-30 09:24:00,1.73683,1.73683,1.73675,1.73678,60800000.0
2006-03-30 09:25:00,1.73673,1.73696,1.73673,1.73696,90800000.0
2006-03-30 09:26:00,1.737,1.737,1.73687,1.73697,57100000.0
2006-03-30 09:27:00,1.73715,1.73735,1.73715,1.73728,104499998.0
2006-03-30 09:28:00,1.73724,1.73736,1.73724,1.73726,87600001.0
2006-03-30 09:29:00,1.73738,1.73747,1.73735,1.73738,17900000.0
2006-03-30 09:30:00,1.73735,1.73748,1.73734,1.73748,92999998.0
2006-03-30 09:31:00,1.73753,1.73781,1.73753,1.73766,87799998.0
2006-03-30 09:32:00,1.73758,1.73758,1.73747,1.73748,46000000.0
2006-03-30 09:33:00,1.73746,1.73758,1.73746,1.73757,17700000.0
2006-03-30 09:34:00,1.73764,1.73769,1.73744,1.73748,79500000.0
2006-03-30 09:35:00,1.73757,1.73776,1.73757,1.73776,31400000.0
2006-03-30 09:36:00,1.73767,1.73781,1.73767,1.73774,46000000.0
2006-03-30 09:37:00,1.73773,1.73784,1.73756,1.73767,54300001.0
2006-03-30 09:38:00,1.7378,1.73809,1.7378,1.73805,116200000.0
2006-03-30 09:39:00,1.73797,1.73838,1.73797,1.73836,82199999.0
2006-03-30 09:40:00,1.73837,1.73844,1.73827,1.73827,23900000.0
2006-03-30 09:41:00,1.73784,1.7379,1.73784,1.73784,54100001.0
2006-03-30 09:42:00,1.73795,1.73806,1.73795,1.73806,83199999.0
2006-03-30 09:43:00,1.73795,1.73795,1.73759,1.73759,33600000.0
2006-03-30 09:44:00,1.7377,1.73782,1.7377,1.73779,61699998.0
2006-03-30 09:45:00,1.7378,1.73787,1.7378,1.73787,57900000.0
2006-03-30 09:46:00,1.7379,1.7379,1.73774,1.73779,29200000.0
2006-03-30 09:47:00,1.73774,1.7378,1.73754,1.73754,94600002.0
2006-03-30 09:48:00,1.73752,1.73752,1.73723,1.73723,57700002.0
2006-03-30 09:49:00,1.73715,1.7372,1.73691,1.73691,54499999.0
2006-03-30 09:50:00,1.73681,1.7369,1.73678,1.73683,65600001.0
2006-03-30 09:51:00,1.73686,1.73692,1.73676,1.73692,49600000.0
2006-03-30 09:52:00,1.73692,1.73697,1.73647,1.73658,31800000.0
2006-03-30 09:53:00,1.73662,1.73664,1.73652,1.73652,58199999.0
2006-03-30 09:54:00,1.73639,1.7366,1.73634,1.7366,128200001.0
2006-03-30 09:55:00,1.73664,1.73664,1.73644,1.7366,50800000.0
2006-03-30 09:56:00,1.73662,1.73668,1.73658,1.73668,23600000.0
2006-03-30 09:57:00,1.73668,1.73673,1.73661,1.73673,45099999.0
2006-03-30 09:58:00,1.73695,1.73706,1.73695,1.73698,69200000.0
2006-03-30 09:59:00,1.7369,1.73721,1.7369,1.73721,58199998.0
2006-03-30 10:00:00,1.73723,1.73735,1.73712,1.73712,79399999.0
2006-03-30 10:01:00,1.73721,1.73742,1.73721,1.73731,96699998.0
2006-03-30 10:02:00,1.7373,1.73742,1.7373,1.73739,61299999.0
2006-03-30 10:03:00,1.73757,1.73786,1.73757,1.7378,45600000.0
2006-03-30 10:04:00,1.73772,1.73772,1.73754,1.73754,51600000.0
2006-03-30 10:05:00,1.73752,1.73754,1.73741,1.73741,68800002.0
2006-03-30 10:06:00,1.73742,1.73767,1.73742,1.73756,29500000.0
2006-03-30 10:07:00,1.73763,1.7377,1.73752,1.73763,56100000.0
2006-03-30 10:08:00,1.73763,1.73774,1.73758,1.73761,87700000.0
2006-03-30 10:09:00,1.73768,1.73768,1.73747,1.73747,32900000.0
2006-03-30 10:10:00,1.73742,1.73755,1.73732,1.73755,126000000.0
2006-03-30 10:11:00,1.73738,1.73738,1.73693,1.73698,47399998.0
2006-03-30 10:12:00,1.73711,1.73736,1.73711,1.73718,70200000.0
2006-03-30 10:13:00,1.73715,1.73729,1.73715,1.73716,109599996.0
2006-03-30 10:14:00,1.73714,1.73724,1.73699,1.73707,53200001.0
2006-03-30 10:15:00,1.73702,1.73704,1.73685,1.73693,73400000.0
2006-03-30 10:16:00,1.73688,1.73692,1.73685,1.73688,21000000.0
2006-03-30 10:17:00,1.73686,1.737,1.73686,1.73696,63700000.0
2006-03-30 10:18:00,1.73711,1.73717,1.7369,1.73695,92600000.0
2006-03-30 10:19:00,1.73689,1.7371,1.73689,1.7371,40900000.0
2006-03-30 10:20:00,1.73697,1.73711,1.73686,1.73702,50500000.0
2006-03-30 10:21:00,1.73707,1.73738,1.73707,1.73738,75900000.0
2006-03-30 10:22:00,1.73736,1.73745,1.73729,1.73745,52299999.0
2006-03-30 10:23:00,1.73741,1.73751,1.73738,1.73747,68700000.0
2006-03-30 10:24:00,1.73747,1.73747,1.73739,1.73745,67800001.0
2006-03-30 10:25:00,1.73734,1.73735,1.73725,1.73735,26900000.0
2006-03-30 10:26:00,1.7375,1.73785,1.7375,1.73785,36600000.0
2006-03-30 10:27:00,1.7379,1.73798,1.73778,1.7379,107699999.0
2006-03-30 10:28:00,1.73792,1.73799,1.73785,1.73792,66600000.0
2006-03-30 10:29:00,1.73785,1.73786,1.73757,1.73757,59600000.0
2006-03-30 10:30:00,1.7376,1.73768,1.73752,1.73768,77100000.0
2006-03-30 10:31:00,1.73767,1.7379,1.73761,1.7379,33200000.0
2006-03-30 10:32:00,1.73795,1.73812,1.73795,1.73806,50000000.0
2006-03-30 10:33:00,1.73816,1.73816,1.73806,1.73815,101999998.0
2006-03-30 10:34:00,1.73815,1.7382,1.73806,1.7381,32200000.0
2006-03-30 10:35:00,1.73803,1.73809,1.738,1.73801,59800000.0
2006-03-30 10:36:00,1.73792,1.73792,1.73788,1.73788,33100000.0
2006-03-30 10:37:00,1.73782,1.73793,1.73775,1.73787,66000000.0
2006-03-30 10:38:00,1.73786,1.73796,1.73783,1.73796,31700000.0
2006-03-30 10:39:00,1.73793,1.73798,1.73785,1.73785,48500000.0
2006-03-30 10:40:00,1.73787,1.73787,1.73772,1.73778,38000001.0
2006-03-30 10:41:00,1.73763,1.73763,1.73753,1.73753,30550000.0
2006-03-30 10:42:00,1.7376,1.7376,1.73738,1.7374,38600000.0
2006-03-30 10:43:00,1.73746,1.73751,1.73735,1.73738,72800000.0
2006-03-30 10:44:00,1.73738,1.73741,1.73717,1.73719,79200000.0
2006-03-30 10:45:00,1.73722,1.73731,1.73717,1.73717,80199998.0
2006-03-30 10:46:00,1.73707,1.73724,1.73707,1.73717,88300002.0
2006-03-30 10:47:00,1.73713,1.73713,1.73704,1.73707,47500001.0
2006-03-30 10:48:00,1.73702,1.73713,1.73702,1.73713,28900000.0
2006-03-30 10:49:00,1.73722,1.73732,1.73721,1.73724,45200000.0
2006-03-30 10:50:00,1.73723,1.73734,1.73723,1.73724,45900000.0
2006-03-30 10:51:00,1.73726,1.7373,1.73719,1.7372,106799998.0
2006-03-30 10:52:00,1.73729,1.73744,1.73717,1.73744,53100000.0
2006-03-30 10:53:00,1.73743,1.73769,1.73743,1.73769,72199999.0
2006-03-30 10:54:00,1.73781,1.73808,1.73781,1.73807,35000000.0
2006-03-30 10:55:00,1.73807,1.73807,1.73793,1.73802,44700000.0
2006-03-30 10:56:00,1.73803,1.73815,1.73788,1.73788,72500000.0
2006-03-30 10:57:00,1.738,1.73811,1.73798,1.7381,95700000.0
2006-03-30 10:58:00,1.73815,1.73848,1.73815,1.73848,86300001.0
2006-03-30 10:59:00,1.73841,1.73841,1.73811,1.73813,70600000.0
2006-03-30 11:00:00,1.73807,1.73834,1.73802,1.73832,56900001.0
2006-03-30 11:01:00,1.73831,1.73847,1.73831,1.73844,94199998.0
2006-03-30 11:02:00,1.73855,1.73883,1.73855,1.73876,116800000.0
2006-03-30 11:03:00,1.73883,1.7391,1.73878,1.7391,47900000.0
2006-03-30 11:04:00,1.73902,1.7393,1.73902,1.73926,62800001.0
2006-03-30 11:05:00,1.73937,1.73937,1.73875,1.73875,148399999.0
2006-03-30 11:06:00,1.73875,1.7388,1.73858,1.73858,74800000.0
2006-03-30 11:07:00,1.7386,1.73869,1.73858,1.73869,85399999.0
2006-03-30 11:08:00,1.73875,1.73875,1.73867,1.73875,70800000.0
2006-03-30 11:09:00,1.73877,1.73879,1.73856,1.73856,22000000.0
2006-03-30 11:10:00,1.73853,1.7386,1.73849,1.7386,51000000.0
2006-03-30 11:11:00,1.7386,1.73866,1.73851,1.73866,67600000.0
2006-03-30 11:12:00,1.7387,1.7388,1.73868,1.73873,39600000.0
2006-03-30 11:13:00,1.73878,1.73904,1.73877,1.73895,79599999.0
2006-03-30 11:14:00,1.73893,1.73907,1.73893,1.73907,46200001.0
2006-03-30 11:15:00,1.73896,1.73896,1.73874,1.73875,47100000.0
2006-03-30 11:16:00,1.73868,1.73878,1.7386,1.73876,77999999.0
2006-03-30 11:17:00,1.73865,1.73881,1.7386,1.73877,45900000.0
2006-03-30 11:18:00,1.73878,1.73878,1.73844,1.73857,93300000.0
2006-03-30 11:19:00,1.73853,1.73857,1.73833,1.73839,92300000.0
2006-03-30 11:20:00,1.73838,1.73838,1.73815,1.73828,29900000.0
2006-03-30 11:21:00,1.73834,1.73844,1.73826,1.73842,62000000.0
2006-03-30 11:22:00,1.73841,1.73863,1.73838,1.73857,81899999.0
2006-03-30 11:23:00,1.73861,1.73873,1.7386,1.73871,48700000.0
2006-03-30 11:24:00,1.73877,1.73912,1.73867,1.73912,80200001.0
2006-03-30 11:25:00,1.73912,1.73925,1.73911,1.73914,54800000.0
2006-03-30 11:26:00,1.73912,1.7392,1.73908,1.73913,103299999.0
2006-03-30 11:27:00,1.73918,1.73918,1.73893,1.73893,58399999.0
2006-03-30 11:28:00,1.73902,1.73902,1.7387,1.7387,44999999.0
2006-03-30 11:29:00,1.7388,1.73924,1.7388,1.73923,66300000.0
2006-03-30 11:30:00,1.73913,1.73913,1.73883,1.73893,83300000.0
2006-03-30 11:31:00,1.73891,1.739,1.73878,1.73898,98900000.0
2006-03-30 11:32:00,1.73895,1.73895,1.73875,1.73885,87300001.0
2006-03-30 11:33:00,1.73877,1.73878,1.7387,1.73878,61600000.0
2006-03-30 11:34:00,1.73882,1.73897,1.73882,1.73893,48300000.0
2006-03-30 11:35:00,1.73887,1.73909,1.73885,1.73896,109599999.0
2006-03-30 11:36:00,1.73886,1.73891,1.73879,1.73891,101200002.0
2006-03-30 11:37:00,1.73885,1.73885,1.73864,1.7387,66699999.0
2006-03-30 11:38:00,1.73878,1.73881,1.73873,1.73875,19650000.0
2006-03-30 11:39:00,1.73873,1.73875,1.73872,1.73873,28800000.0
2006-03-30 11:40:00,1.73871,1.73891,1.73871,1.73891,95299998.0
2006-03-30 11:41:00,1.73905,1.73914,1.73903,1.73903,19000000.0
2006-03-30 11:42:00,1.73902,1.73915,1.73902,1.73913,134899999.0
2006-03-30 11:43:00,1.73911,1.73914,1.73904,1.73908,90800000.0
2006-03-30 11:44:00,1.73913,1.73913,1.73879,1.7388,54600000.0
2006-03-30 11:45:00,1.73868,1.7389,1.73863,1.73885,73849999.0
2006-03-30 11:46:00,1.73886,1.73886,1.73867,1.73867,75900000.0
2006-03-30 11:47:00,1.7387,1.73873,1.73852,1.73852,93300000.0
2006-03-30 11:48:00,1.73852,1.73852,1.73839,1.7385,83400002.0
2006-03-30 11:49:00,1.7384,1.73842,1.73838,1.7384,67200000.0
2006-03-30 11:50:00,1.73845,1.73865,1.73845,1.7385,126000001.0
2006-03-30 11:51:00,1.73849,1.73862,1.73849,1.73862,48900000.0
2006-03-30 11:52:00,1.73864,1.73873,1.73861,1.73873,67700000.0
2006-03-30 11:53:00,1.73868,1.73885,1.73862,1.73885,28200000.0
2006-03-30 11:54:00,1.73885,1.73891,1.73857,1.73857,140000000.0
2006-03-30 11:55:00,1.7386,1.73876,1.7386,1.73876,35199999.0
2006-03-30 11:56:00,1.73878,1.73904,1.73875,1.73892,51200000.0
2006-03-30 11:57:00,1.73894,1.73908,1.7389,1.73902,94200001.0
2006-03-30 11:58:00,1.73891,1.73903,1.73888,1.73888,64400001.0
2006-03-30 11:59:00,1.73891,1.73901,1.7389,1.73896,84350000.0
2006-03-30 12:00:00,1.73891,1.73902,1.73881,1.73882,112200000.0
2006-03-30 12:01:00,1.73872,1.73882,1.73856,1.73856,31500000.0
2006-03-30 12:02:00,1.7385,1.73853,1.73836,1.73836,59599998.0
2006-03-30 12:03:00,1.7383,1.7383,1.73818,1.73818,44000001.0
2006-03-30 12:04:00,1.7382,1.73825,1.73812,1.73819,49800000.0
2006-03-30 12:05:00,1.73829,1.73844,1.73822,1.73843,74900002.0
2006-03-30 12:06:00,1.73832,1.7384,1.73828,1.7383,53200000.0
2006-03-30 12:07:00,1.7383,1.7384,1.73825,1.7384,56799999.0
2006-03-30 12:08:00,1.73828,1.73839,1.73828,1.73839,40400000.0
2006-03-30 12:09:00,1.73842,1.73853,1.73839,1.73853,93100000.0
2006-03-30 12:10:00,1.73853,1.73853,1.73842,1.73849,32950000.0
2006-03-30 12:11:00,1.73849,1.73859,1.73834,1.73834,54100000.0
2006-03-30 12:12:00,1.73835,1.73847,1.73832,1.73832,38400000.0
2006-03-30 12:13:00,1.73847,1.73876,1.73847,1.73867,60400000.0
2006-03-30 12:14:00,1.73871,1.73871,1.73853,1.73862,83200001.0
2006-03-30 12:15:00,1.73872,1.73872,1.73868,1.73868,11900000.0
2006-03-30 12:16:00,1.73871,1.73871,1.73858,1.73867,74699999.0
2006-03-30 12:17:00,1.73867,1.73867,1.73857,1.73865,53200000.0
2006-03-30 12:18:00,1.73863,1.73863,1.73857,1.73858,33100001.0
2006-03-30 12:19:00,1.73862,1.73867,1.73852,1.73852,77899998.0
2006-03-30 12:20:00,1.73855,1.73855,1.73823,1.73832,38450000.0
2006-03-30 12:21:00,1.73825,1.73829,1.7382,1.73825,78199999.0
2006-03-30 12:22:00,1.7382,1.7383,1.73817,1.7383,67500001.0
2006-03-30 12:23:00,1.73834,1.73834,1.73817,1.7382,80200001.0
2006-03-30 12:24:00,1.73819,1.73822,1.73812,1.73812,87099998.0
2006-03-30 12:25:00,1.73817,1.73838,1.73817,1.73833,67500000.0
2006-03-30 12:26:00,1.73843,1.73847,1.73835,1.73838,97800002.0
2006-03-30 12:27:00,1.73833,1.73846,1.73833,1.73845,43200000.0
2006-03-30 12:28:00,1.73843,1.73843,1.73821,1.73821,66300001.0
2006-03-30 12:29:00,1.7383,1.73847,1.7383,1.73847,73899998.0
2006-03-30 12:30:00,1.73847,1.73855,1.73842,1.73847,67000000.0
2006-03-30 12:31:00,1.73845,1.73851,1.7383,1.7383,129699999.0
2006-03-30 12:32:00,1.7383,1.73843,1.7383,1.73834,69300000.0
2006-03-30 12:33:00,1.73841,1.73843,1.73835,1.73837,66900002.0
2006-03-30 12:34:00,1.73828,1.73839,1.73824,1.73825,93800000.0
2006-03-30 12:35:00,1.73831,1.73848,1.73831,1.73848,34100000.0
2006-03-30 12:36:00,1.73851,1.73854,1.73842,1.73847,71299999.0
2006-03-30 12:37:00,1.73838,1.73849,1.73838,1.73839,34500000.0
2006-03-30 12:38:00,1.73842,1.7385,1.73838,1.73847,87099999.0
2006-03-30 12:39:00,1.73835,1.73844,1.73832,1.73834,77300000.0
2006-03-30 12:40:00,1.73837,1.73842,1.73831,1.73839,75700001.0
2006-03-30 12:41:00,1.73829,1.73847,1.73829,1.73842,128400000.0
2006-03-30 12:42:00,1.7384,1.73843,1.73838,1.73838,27300000.0
2006-03-30 12:43:00,1.73841,1.73866,1.73841,1.73866,90100000.0
2006-03-30 12:44:00,1.73869,1.73884,1.73869,1.73878,22300000.0
2006-03-30 12:45:00,1.73888,1.73892,1.73875,1.73878,74000001.0
2006-03-30 12:46:00,1.73876,1.73878,1.73865,1.73878,56300000.0
2006-03-30 12:47:00,1.73876,1.73876,1.73864,1.73865,63999999.0
2006-03-30 12:48:00,1.73865,1.73872,1.73862,1.73862,43300000.0
2006-03-30 12:49:00,1.73857,1.73858,1.73847,1.73856,33800000.0
2006-03-30 12:50:00,1.73861,1.73862,1.73856,1.7386,34900000.0
2006-03-30 12:51:00,1.73845,1.73855,1.7384,1.73855,36700000.0
2006-03-30 12:52:00,1.73848,1.73857,1.73845,1.7385,114400000.0
2006-03-30 12:53:00,1.7385,1.73857,1.73843,1.73846,51400000.0
2006-03-30 12:54:00,1.73841,1.73849,1.73835,1.73845,41499999.0
2006-03-30 12:55:00,1.73843,1.73849,1.73834,1.73842,83600001.0
2006-03-30 12:56:00,1.73833,1.73838,1.73823,1.73838,67400001.0
2006-03-30 12:57:00,1.73844,1.73847,1.7383,1.73845,93599999.0
2006-03-30 12:58:00,1.7384,1.73844,1.73833,1.73842,119400002.0
2006-03-30 12:59:00,1.73809,1.73836,1.73809,1.73836,25900000.0
2006-03-30 13:00:00,1.73845,1.73853,1.73834,1.73853,70700000.0
2006-03-30 13:01:00,1.73844,1.73861,1.73844,1.73861,76100000.0
2006-03-30 13:02:00,1.7386,1.73865,1.73857,1.73857,66200001.0
2006-03-30 13:03:00,1.73861,1.73871,1.73861,1.73871,56599999.0
2006-03-30 13:04:00,1.7387,1.73871,1.73865,1.73865,64800000.0
2006-03-30 13:05:00,1.7386,1.73863,1.73851,1.73851,70400000.0
2006-03-30 13:06:00,1.73857,1.73857,1.73837,1.73844,32800000.0
2006-03-30 13:07:00,1.73855,1.73855,1.7385,1.7385,154599998.0
2006-03-30 13:08:00,1.73855,1.73855,1.73844,1.7385,34300000.0
2006-03-30 13:09:00,1.73842,1.73852,1.73842,1.73846,44600000.0
2006-03-30 13:10:00,1.73838,1.73839,1.73834,1.73837,9600000.0
2006-03-30 13:11:00,1.73842,1.7385,1.73842,1.73847,73800000.0
2006-03-30 13:12:00,1.7385,1.73855,1.73839,1.73851,59399999.0
2006-03-30 13:13:00,1.73836,1.73852,1.73836,1.73852,41400000.0
2006-03-30 13:14:00,1.7386,1.73865,1.73855,1.73863,51600000.0
2006-03-30 13:15:00,1.73866,1.73872,1.7386,1.73868,62500000.0
2006-03-30 13:16:00,1.73877,1.73892,1.73877,1.7389,86799999.0
2006-03-30 13:17:00,1.73906,1.73932,1.73906,1.73929,69899999.0
2006-03-30 13:18:00,1.73942,1.73968,1.73942,1.73953,82900000.0
2006-03-30 13:19:00,1.73965,1.73966,1.73947,1.73963,50400000.0
2006-03-30 13:20:00,1.73969,1.73974,1.73954,1.73954,58800000.0
2006-03-30 13:21:00,1.73967,1.74017,1.73967,1.74017,39200000.0
2006-03-30 13:22:00,1.7404,1.7406,1.74034,1.74034,32700000.0
2006-03-30 13:23:00,1.74027,1.74037,1.74017,1.74017,54700000.0
2006-03-30 13:24:00,1.74017,1.74017,1.74001,1.74003,54000000.0
2006-03-30 13:25:00,1.74013,1.74013,1.73978,1.73978,63500001.0
2006-03-30 13:26:00,1.73967,1.73973,1.73964,1.73964,61500000.0
2006-03-30 13:27:00,1.73971,1.73994,1.73969,1.73991,167500006.0
2006-03-30 13:28:00,1.73988,1.73998,1.73988,1.73996,68899999.0
2006-03-30 13:29:00,1.74002,1.74011,1.74002,1.74005,143099999.0
2006-03-30 13:30:00,1.74,1.74007,1.73994,1.73994,94700000.0
2006-03-30 13:31:00,1.73998,1.74008,1.73994,1.74008,53600000.0
2006-03-30 13:32:00,1.74003,1.74009,1.73999,1.74006,87700000.0
2006-03-30 13:33:00,1.74019,1.74066,1.74019,1.74061,92699998.0
2006-03-30 13:34:00,1.7406,1.74084,1.74054,1.74054,102700000.0
2006-03-30 13:35:00,1.74062,1.74065,1.74051,1.74051,65499999.0
2006-03-30 13:36:00,1.74056,1.74063,1.74029,1.74029,155099999.0
2006-03-30 13:37:00,1.74036,1.7406,1.74036,1.74045,109400000.0
2006-03-30 13:38:00,1.74047,1.74091,1.74044,1.74091,109799998.0
2006-03-30 13:39:00,1.74095,1.74101,1.74084,1.74096,51100000.0
2006-03-30 13:40:00,1.74094,1.74094,1.74056,1.74057,106600000.0
2006-03-30 13:41:00,1.74052,1.74052,1.74034,1.74049,74400000.0
2006-03-30 13:42:00,1.74052,1.7408,1.74051,1.74073,49499999.0
2006-03-30 13:43:00,1.7408,1.7409,1.7408,1.74085,50700000.0
2006-03-30 13:44:00,1.7408,1.74084,1.74071,1.74073,88600001.0
2006-03-30 13:45:00,1.74065,1.7407,1.74065,1.74068,49200000.0
2006-03-30 13:46:00,1.74072,1.7412,1.74072,1.7412,34500000.0
2006-03-30 13:47:00,1.74125,1.74147,1.74125,1.7414,122300003.0
2006-03-30 13:48:00,1.74141,1.74158,1.74136,1.74142,97699998.0
2006-03-30 13:49:00,1.74145,1.74168,1.74145,1.74157,104200002.0
2006-03-30 13:50:00,1.74157,1.74157,1.74148,1.74148,51499998.0
2006-03-30 13:51:00,1.7414,1.74142,1.74115,1.74115,26600000.0
2006-03-30 13:52:00,1.74114,1.74128,1.74111,1.74124,64499999.0
2006-03-30 13:53:00,1.74123,1.74139,1.74117,1.74117,75700001.0
2006-03-30 13:54:00,1.74123,1.74125,1.74116,1.74125,28100000.0
2006-03-30 13:55:00,1.74114,1.74114,1.74085,1.74085,26500001.0
2006-03-30 13:56:00,1.7409,1.74099,1.74084,1.74098,47900000.0
2006-03-30 13:57:00,1.74093,1.74095,1.7409,1.74091,58600000.0
2006-03-30 13:58:00,1.74095,1.74123,1.74095,1.74123,37699999.0
2006-03-30 13:59:00,1.74128,1.74129,1.74107,1.74107,103800000.0
2006-03-30 14:00:00,1.74106,1.74112,1.74102,1.74103,89799999.0
2006-03-30 14:01:00,1.74122,1.74143,1.74122,1.74138,40000000.0
2006-03-30 14:02:00,1.74143,1.74152,1.74143,1.74145,85999999.0
2006-03-30 14:03:00,1.74153,1.74153,1.74145,1.74145,67300001.0
2006-03-30 14:04:00,1.74145,1.74153,1.74145,1.7415,44299999.0
2006-03-30 14:05:00,1.74147,1.74153,1.74147,1.74152,20700000.0
2006-03-30 14:06:00,1.74146,1.74152,1.74146,1.74146,74000000.0
2006-03-30 14:07:00,1.74151,1.74162,1.74143,1.74155,36400000.0
2006-03-30 14:08:00,1.74163,1.74163,1.74148,1.74163,90200001.0
2006-03-30 14:09:00,1.74166,1.74178,1.74164,1.74173,59000000.0
2006-03-30 14:10:00,1.74181,1.74184,1.74171,1.74183,64699999.0
2006-03-30 14:11:00,1.74172,1.74183,1.74172,1.74175,46599999.0
2006-03-30 14:12:00,1.74178,1.74187,1.74166,1.74184,84900000.0
2006-03-30 14:13:00,1.74185,1.74185,1.74153,1.74154,59100000.0
2006-03-30 14:14:00,1.74149,1.74153,1.74135,1.74136,123500002.0
2006-03-30 14:15:00,1.74118,1.74118,1.74086,1.74106,62400001.0
2006-03-30 14:16:00,1.741,1.74114,1.74099,1.74114,37100000.0
2006-03-30 14:17:00,1.74121,1.74123,1.74107,1.7411,93000000.0
2006-03-30 14:18:00,1.74117,1.74125,1.74082,1.74082,39400000.0
2006-03-30 14:19:00,1.74082,1.74092,1.74078,1.74078,38300000.0
2006-03-30 14:20:00,1.74068,1.74101,1.74068,1.74101,72800002.0
2006-03-30 14:21:00,1.74105,1.7411,1.74084,1.74084,102899999.0
2006-03-30 14:22:00,1.74078,1.74078,1.74069,1.7407,60699999.0
2006-03-30 14:23:00,1.74076,1.74085,1.74065,1.74065,51800000.0
2006-03-30 14:24:00,1.74066,1.74067,1.74026,1.74026,67300000.0
2006-03-30 14:25:00,1.74014,1.74014,1.73991,1.73991,118900000.0
2006-03-30 14:26:00,1.73995,1.73996,1.73984,1.73996,131700000.0
2006-03-30 14:27:00,1.74004,1.74019,1.73998,1.74017,69499999.0
2006-03-30 14:28:00,1.74,1.74018,1.73997,1.74018,85799999.0
2006-03-30 14:29:00,1.74031,1.74041,1.74031,1.7404,66900000.0
2006-03-30 14:30:00,1.74042,1.74048,1.74031,1.74038,79800001.0
2006-03-30 14:31:00,1.74044,1.74062,1.74044,1.74052,55000000.0
2006-03-30 14:32:00,1.74061,1.74069,1.74054,1.74058,72799999.0
2006-03-30 14:33:00,1.74045,1.74066,1.74045,1.7406,78000000.0
2006-03-30 14:34:00,1.74048,1.74054,1.74037,1.74054,70299999.0
2006-03-30 14:35:00,1.74045,1.74045,1.74029,1.74029,36000000.0
2006-03-30 14:36:00,1.74033,1.74043,1.74027,1.74027,98699999.0
2006-03-30 14:37:00,1.74028,1.74041,1.74026,1.74037,65100000.0
2006-03-30 14:38:00,1.74034,1.74039,1.74033,1.74033,29600000.0
2006-03-30 14:39:00,1.7404,1.74051,1.7404,1.74045,52800001.0
2006-03-30 14:40:00,1.74049,1.74053,1.74038,1.74048,80699998.0
2006-03-30 14:41:00,1.74053,1.74058,1.74044,1.74058,72400000.0
2006-03-30 14:42:00,1.74056,1.74056,1.74048,1.74048,24100000.0
2006-03-30 14:43:00,1.7405,1.7405,1.74037,1.74037,16200000.0
2006-03-30 14:44:00,1.74034,1.74041,1.74026,1.74041,67900000.0
2006-03-30 14:45:00,1.74038,1.74047,1.74034,1.74047,35000000.0
2006-03-30 14:46:00,1.74045,1.74045,1.74035,1.74042,31400000.0
2006-03-30 14:47:00,1.74049,1.74053,1.74041,1.74042,104100002.0
2006-03-30 14:48:00,1.74033,1.74033,1.74013,1.74013,21000000.0
2006-03-30 14:49:00,1.74022,1.74038,1.74018,1.74022,44499999.0
2006-03-30 14:50:00,1.74029,1.74039,1.74023,1.74034,32200000.0
2006-03-30 14:51:00,1.74035,1.74044,1.74035,1.7404,35100000.0
2006-03-30 14:52:00,1.74026,1.74039,1.74018,1.74022,90000002.0
2006-03-30 14:53:00,1.7401,1.7401,1.73992,1.74007,18800000.0
2006-03-30 14:54:00,1.74013,1.74021,1.7401,1.74015,84599999.0
2006-03-30 14:55:00,1.74017,1.74029,1.74017,1.74028,79900000.0
2006-03-30 14:56:00,1.74024,1.74031,1.7401,1.74031,64100001.0
2006-03-30 14:57:00,1.7404,1.74044,1.74008,1.74008,100699999.0
2006-03-30 14:58:00,1.74007,1.74007,1.73997,1.73997,38400000.0
2006-03-30 14:59:00,1.7398,1.7398,1.73935,1.73935,94700001.0
2006-03-30 15:00:00,1.73925,1.73936,1.73913,1.73936,80599999.0
2006-03-30 15:01:00,1.73931,1.73944,1.73923,1.73923,87800000.0
2006-03-30 15:02:00,1.73917,1.73917,1.73904,1.73905,47100000.0
2006-03-30 15:03:00,1.73914,1.73929,1.73914,1.73929,63099999.0
2006-03-30 15:04:00,1.73932,1.73938,1.73932,1.73938,3200000.0
2006-03-30 15:05:00,1.73951,1.73991,1.73941,1.73991,80899999.0
2006-03-30 15:06:00,1.73993,1.74,1.73985,1.73991,68100002.0
2006-03-30 15:07:00,1.73988,1.73988,1.73975,1.73982,42000000.0
2006-03-30 15:08:00,1.7397,1.73982,1.73967,1.73981,61600000.0
2006-03-30 15:09:00,1.7398,1.7398,1.73951,1.73957,134599998.0
2006-03-30 15:10:00,1.73951,1.73951,1.73931,1.73945,38700000.0
2006-03-30 15:11:00,1.73955,1.7397,1.73955,1.7396,98900001.0
2006-03-30 15:12:00,1.73962,1.73968,1.73962,1.73968,10800000.0
2006-03-30 15:13:00,1.73973,1.73988,1.73968,1.73986,74500002.0
2006-03-30 15:14:00,1.7398,1.7398,1.73967,1.7398,56600000.0
2006-03-30 15:15:00,1.73978,1.73985,1.73975,1.7398,125300003.0
2006-03-30 15:16:00,1.73981,1.73986,1.73976,1.7398,52500001.0
2006-03-30 15:17:00,1.7397,1.7397,1.7396,1.73965,64900000.0
2006-03-30 15:18:00,1.73971,1.73981,1.73967,1.7398,43300000.0
2006-03-30 15:19:00,1.73982,1.73989,1.73977,1.73977,67999999.0
2006-03-30 15:20:00,1.73991,1.73997,1.73977,1.73987,35900000.0
2006-03-30 15:21:00,1.73992,1.73992,1.73979,1.73982,36800001.0
2006-03-30 15:22:00,1.7399,1.74004,1.73989,1.73999,91700000.0
2006-03-30 15:23:00,1.74011,1.74011,1.74004,1.74008,98700000.0
2006-03-30 15:24:00,1.74021,1.74034,1.74019,1.74032,67900000.0
2006-03-30 15:25:00,1.74038,1.74044,1.74031,1.7404,110399999.0
2006-03-30 15:26:00,1.74037,1.74042,1.74032,1.74032,85100002.0
2006-03-30 15:27:00,1.7404,1.74048,1.74038,1.7404,39300000.0
2006-03-30 15:28:00,1.74024,1.74024,1.74,1.74,43800000.0
2006-03-30 15:29:00,1.73998,1.73998,1.73953,1.73953,130399998.0
2006-03-30 15:30:00,1.73952,1.73972,1.73919,1.73919,28600000.0
2006-03-30 15:31:00,1.73913,1.74006,1.73906,1.74005,54400000.0
2006-03-30 15:32:00,1.7398,1.74017,1.73969,1.7398,70099999.0
2006-03-30 15:33:00,1.73977,1.73993,1.73962,1.73966,41800000.0
2006-03-30 15:34:00,1.73972,1.74008,1.73972,1.74008,83000002.0
2006-03-30 15:35:00,1.74013,1.7407,1.73999,1.7407,41600000.0
2006-03-30 15:36:00,1.74081,1.74085,1.74061,1.74075,85800001.0
2006-03-30 15:37:00,1.74084,1.74088,1.74065,1.74074,103550001.0
2006-03-30 15:38:00,1.74055,1.74071,1.74036,1.74046,60300000.0
2006-03-30 15:39:00,1.74014,1.74014,1.73978,1.74005,38400000.0
2006-03-30 15:40:00,1.74017,1.74024,1.73995,1.74007,49500000.0
2006-03-30 15:41:00,1.74005,1.74013,1.73944,1.73944,56700000.0
2006-03-30 15:42:00,1.73927,1.73936,1.73904,1.73904,112900002.0
2006-03-30 15:43:00,1.73893,1.73936,1.73879,1.73936,61899999.0
2006-03-30 15:44:00,1.73933,1.73939,1.73922,1.73922,47900000.0
2006-03-30 15:45:00,1.73918,1.73956,1.73917,1.73956,71499999.0
2006-03-30 15:46:00,1.73932,1.73932,1.73869,1.7387,53600000.0
2006-03-30 15:47:00,1.73849,1.73849,1.73817,1.73842,88499999.0
2006-03-30 15:48:00,1.73843,1.73846,1.73771,1.73771,83300000.0
2006-03-30 15:49:00,1.73748,1.73749,1.73717,1.73749,42899999.0
2006-03-30 15:50:00,1.73746,1.73753,1.73741,1.73749,77899998.0
2006-03-30 15:51:00,1.73764,1.73815,1.73764,1.73815,59800001.0
2006-03-30 15:52:00,1.73813,1.73813,1.7377,1.73811,52500000.0
2006-03-30 15:53:00,1.73818,1.73859,1.73812,1.73851,67400001.0
2006-03-30 15:54:00,1.73846,1.7385,1.73821,1.73824,77300000.0
2006-03-30 15:55:00,1.73847,1.73873,1.73847,1.73873,21300000.0
2006-03-30 15:56:00,1.7389,1.739,1.73889,1.73889,64600000.0
2006-03-30 15:57:00,1.73899,1.7391,1.73879,1.73888,62000000.0
2006-03-30 15:58:00,1.73868,1.73893,1.73855,1.7388,37100000.0
2006-03-30 15:59:00,1.73877,1.73877,1.73863,1.73869,67600001.0
2006-03-30 16:00:00,1.73887,1.73902,1.73869,1.73869,51499998.0
2006-03-30 16:01:00,1.73873,1.73876,1.73855,1.73876,134799998.0
2006-03-30 16:02:00,1.73873,1.73881,1.73871,1.73881,41200000.0
2006-03-30 16:03:00,1.73882,1.73885,1.73873,1.73875,19400000.0
2006-03-30 16:04:00,1.73866,1.73872,1.73842,1.73872,95199997.0
2006-03-30 16:05:00,1.7388,1.73887,1.73859,1.73859,30000000.0
2006-03-30 16:06:00,1.73855,1.73878,1.73845,1.73878,51000000.0
2006-03-30 16:07:00,1.73883,1.73884,1.73848,1.73852,54700000.0
2006-03-30 16:08:00,1.73852,1.73854,1.73821,1.73821,63899999.0
2006-03-30 16:09:00,1.73816,1.73825,1.73795,1.73795,99800002.0
2006-03-30 16:10:00,1.73787,1.73804,1.73787,1.73804,75100002.0
2006-03-30 16:11:00,1.73815,1.73832,1.73815,1.73828,28300000.0
2006-03-30 16:12:00,1.73827,1.73837,1.73827,1.7383,79599999.0
2006-03-30 16:13:00,1.73819,1.73824,1.7381,1.73824,69400000.0
2006-03-30 16:14:00,1.73818,1.73825,1.73817,1.73825,67900001.0
2006-03-30 16:15:00,1.73833,1.73859,1.73833,1.73857,43500000.0
2006-03-30 16:16:00,1.73865,1.73928,1.73865,1.73928,14600000.0
2006-03-30 16:17:00,1.73959,1.73963,1.73946,1.73959,123700000.0
2006-03-30 16:18:00,1.73979,1.74016,1.73975,1.74016,41700000.0
2006-03-30 16:19:00,1.7404,1.74056,1.74031,1.74049,123700000.0
2006-03-30 16:20:00,1.74052,1.74069,1.74043,1.74051,108800001.0
2006-03-30 16:21:00,1.74057,1.7406,1.74045,1.74047,69100000.0
2006-03-30 16:22:00,1.74046,1.74046,1.74021,1.7403,105899999.0
2006-03-30 16:23:00,1.74024,1.74035,1.74017,1.74022,41299999.0
2006-03-30 16:24:00,1.74014,1.74021,1.74003,1.74015,99400000.0
2006-03-30 16:25:00,1.74022,1.741,1.74018,1.741,49099999.0
2006-03-30 16:26:00,1.74092,1.74136,1.74092,1.74136,37800000.0
2006-03-30 16:27:00,1.74135,1.74145,1.741,1.741,38500000.0
2006-03-30 16:28:00,1.74108,1.74142,1.74108,1.74125,60700001.0
2006-03-30 16:29:00,1.74147,1.74158,1.7413,1.74143,39300000.0
2006-03-30 16:30:00,1.74133,1.74364,1.74133,1.74364,87900000.0
2006-03-30 16:31:00,1.74412,1.74489,1.74412,1.74484,52400000.0
2006-03-30 16:32:00,1.7448,1.74549,1.7448,1.74519,56500000.0
2006-03-30 16:33:00,1.74498,1.74498,1.74435,1.74435,56299999.0
2006-03-30 16:34:00,1.74447,1.74514,1.74447,1.74514,118000000.0
2006-03-30 16:35:00,1.74522,1.74531,1.74507,1.74508,73400000.0
2006-03-30 16:36:00,1.74505,1.74541,1.74502,1.74541,47000000.0
2006-03-30 16:37:00,1.74567,1.74635,1.74567,1.74635,47700000.0
2006-03-30 16:38:00,1.74643,1.74675,1.74634,1.74634,64200000.0
2006-03-30 16:39:00,1.746,1.74614,1.74575,1.74575,92299998.0
2006-03-30 16:40:00,1.74551,1.74551,1.74525,1.74531,10400000.0
2006-03-30 16:41:00,1.74492,1.74511,1.74474,1.7449,112999999.0
2006-03-30 16:42:00,1.74502,1.7453,1.74497,1.7453,61999999.0
2006-03-30 16:43:00,1.74533,1.74551,1.74506,1.7453,95400000.0
2006-03-30 16:44:00,1.74545,1.74562,1.74527,1.74534,51399998.0
2006-03-30 16:45:00,1.7454,1.74558,1.7454,1.74558,20500000.0
2006-03-30 16:46:00,1.74562,1.74563,1.7454,1.74562,152999999.0
2006-03-30 16:47:00,1.74569,1.74587,1.74541,1.74541,160200001.0
2006-03-30 16:48:00,1.74528,1.74564,1.74518,1.7453,53799999.0
2006-03-30 16:49:00,1.74531,1.74531,1.74462,1.745,89100000.0
2006-03-30 16:50:00,1.74507,1.74523,1.74498,1.74523,90600000.0
2006-03-30 16:51:00,1.74532,1.74534,1.74483,1.74485,68500001.0
2006-03-30 16:52:00,1.74495,1.74508,1.74479,1.7448,35299999.0
2006-03-30 16:53:00,1.74467,1.74467,1.74452,1.74461,94700001.0
2006-03-30 16:54:00,1.74445,1.74483,1.74421,1.74483,102000000.0
2006-03-30 16:55:00,1.74516,1.74553,1.74516,1.74553,81500003.0
2006-03-30 16:56:00,1.74536,1.74551,1.74521,1.74522,45100000.0
2006-03-30 16:57:00,1.7451,1.74566,1.74502,1.74566,78699998.0
2006-03-30 16:58:00,1.74565,1.74569,1.74534,1.74555,75500000.0
2006-03-30 16:59:00,1.74575,1.74584,1.74517,1.74528,65999999.0
2006-03-30 17:00:00,1.74526,1.74574,1.74526,1.74563,73499999.0
2006-03-30 17:01:00,1.74586,1.74635,1.74582,1.74582,67100002.0
2006-03-30 17:02:00,1.7459,1.74617,1.74569,1.74617,134999997.0
2006-03-30 17:03:00,1.74641,1.7466,1.74621,1.74632,66499999.0
2006-03-30 17:04:00,1.74626,1.74626,1.74566,1.74567,95200000.0
2006-03-30 17:05:00,1.74602,1.7467,1.74602,1.74629,23200000.0
2006-03-30 17:06:00,1.74615,1.74615,1.7455,1.7455,109700002.0
2006-03-30 17:07:00,1.74549,1.74564,1.74541,1.74546,98999999.0
2006-03-30 17:08:00,1.74526,1.74526,1.74497,1.74497,90599999.0
2006-03-30 17:09:00,1.74518,1.74539,1.74506,1.74512,83300000.0
2006-03-30 17:10:00,1.7453,1.74567,1.7453,1.74535,106000000.0
2006-03-30 17:11:00,1.74527,1.74571,1.74527,1.74571,105600001.0
2006-03-30 17:12:00,1.74575,1.7458,1.74543,1.74543,90000001.0
2006-03-30 17:13:00,1.74515,1.74515,1.74468,1.7447,45100000.0
2006-03-30 17:14:00,1.74476,1.74528,1.74472,1.74528,49200000.0
2006-03-30 17:15:00,1.74531,1.74531,1.74486,1.74495,96899999.0
2006-03-30 17:16:00,1.74501,1.74519,1.74491,1.74519,75700000.0
2006-03-30 17:17:00,1.74513,1.74513,1.7448,1.7448,66400000.0
2006-03-30 17:18:00,1.74483,1.74485,1.74441,1.7446,117900001.0
2006-03-30 17:19:00,1.74454,1.74454,1.74437,1.7444,55900000.0
2006-03-30 17:20:00,1.74444,1.7448,1.74444,1.74472,92399999.0
2006-03-30 17:21:00,1.74467,1.7448,1.74458,1.7448,58099998.0
2006-03-30 17:22:00,1.74492,1.74501,1.7448,1.7448,57100000.0
2006-03-30 17:23:00,1.74463,1.74473,1.74458,1.74462,40500000.0
2006-03-30 17:24:00,1.74476,1.74491,1.74476,1.74481,50800000.0
2006-03-30 17:25:00,1.7447,1.7447,1.7444,1.7444,53499999.0
2006-03-30 17:26:00,1.74447,1.74451,1.74406,1.74417,62000000.0
2006-03-30 17:27:00,1.74422,1.7445,1.74421,1.7445,76200000.0
2006-03-30 17:28:00,1.74447,1.74448,1.74439,1.74439,33300000.0
2006-03-30 17:29:00,1.74441,1.74441,1.74425,1.74425,20100000.0
2006-03-30 17:30:00,1.74419,1.74465,1.74419,1.74458,64800000.0
2006-03-30 17:31:00,1.74461,1.74495,1.74456,1.74495,88100001.0
2006-03-30 17:32:00,1.74502,1.74513,1.74496,1.74496,30200000.0
2006-03-30 17:33:00,1.74495,1.74556,1.74486,1.74556,56200000.0
2006-03-30 17:34:00,1.7457,1.74579,1.7457,1.74571,46400000.0
2006-03-30 17:35:00,1.74558,1.74565,1.74536,1.74547,69500000.0
2006-03-30 17:36:00,1.74542,1.74542,1.74526,1.74542,27300000.0
2006-03-30 17:37:00,1.74545,1.74553,1.74545,1.74552,32900000.0
2006-03-30 17:38:00,1.74552,1.74557,1.7454,1.74553,77800002.0
2006-03-30 17:39:00,1.74549,1.74549,1.74523,1.74532,63100000.0
2006-03-30 17:40:00,1.74536,1.74536,1.74524,1.7453,49400000.0
2006-03-30 17:41:00,1.74543,1.74547,1.74529,1.7453,104499999.0
2006-03-30 17:42:00,1.74531,1.74531,1.74499,1.74499,106600000.0
2006-03-30 17:43:00,1.74497,1.74497,1.74459,1.74463,37800000.0
2006-03-30 17:44:00,1.74475,1.74507,1.74465,1.74507,99200001.0
2006-03-30 17:45:00,1.74501,1.74501,1.74465,1.74472,87200001.0
2006-03-30 17:46:00,1.7447,1.74489,1.7447,1.74489,41700000.0
2006-03-30 17:47:00,1.74488,1.74491,1.74427,1.74427,25800000.0
2006-03-30 17:48:00,1.74395,1.74413,1.74393,1.74397,85899999.0
2006-03-30 17:49:00,1.7439,1.74395,1.74387,1.74391,48599999.0
2006-03-30 17:50:00,1.74381,1.74381,1.74368,1.7437,52600000.0
2006-03-30 17:51:00,1.74376,1.74392,1.74376,1.74381,40700001.0
2006-03-30 17:52:00,1.7436,1.7438,1.74327,1.7438,17200000.0
2006-03-30 17:53:00,1.74397,1.74397,1.74379,1.74379,45500000.0
2006-03-30 17:54:00,1.74363,1.74372,1.74355,1.7437,42500000.0
2006-03-30 17:55:00,1.74379,1.74399,1.74379,1.74392,73899999.0
2006-03-30 17:56:00,1.74389,1.74398,1.7438,1.74388,84099999.0
2006-03-30 17:57:00,1.74368,1.74368,1.74352,1.74362,50800000.0
2006-03-30 17:58:00,1.74363,1.74368,1.74354,1.74361,41900000.0
2006-03-30 17:59:00,1.74365,1.74374,1.74362,1.74362,65100002.0
2006-03-30 18:00:00,1.7436,1.74363,1.74357,1.74361,71099999.0
2006-03-30 18:01:00,1.7437,1.74373,1.74353,1.7437,949100005.0
2006-03-30 18:02:00,1.74373,1.74407,1.74373,1.74396,1059449997.0
2006-03-30 18:03:00,1.7439,1.74409,1.74378,1.74379,1362399997.0
2006-03-30 18:04:00,1.74383,1.7439,1.74373,1.7438,710100003.0
2006-03-30 18:05:00,1.74382,1.74413,1.74382,1.74384,861950002.0
2006-03-30 18:06:00,1.74385,1.74415,1.74385,1.74396,1038799997.0
2006-03-30 18:07:00,1.74398,1.74412,1.74397,1.74408,1207499996.0
2006-03-30 18:08:00,1.7442,1.74449,1.74418,1.74443,1320499998.0
2006-03-30 18:09:00,1.74449,1.74471,1.74445,1.74463,517900001.0
2006-03-30 18:10:00,1.74467,1.74477,1.74464,1.74465,853900003.0
2006-03-30 18:11:00,1.7447,1.74474,1.74451,1.74451,610300004.0
2006-03-30 18:12:00,1.74448,1.74463,1.74447,1.7445,701000003.0
2006-03-30 18:13:00,1.74443,1.74445,1.7441,1.7441,533000000.0
2006-03-30 18:14:00,1.74408,1.74408,1.74378,1.74396,645400000.0
2006-03-30 18:15:00,1.74409,1.74448,1.744,1.7442,848500002.0
2006-03-30 18:16:00,1.74423,1.74428,1.74394,1.74405,749650004.0
2006-03-30 18:17:00,1.7441,1.74459,1.74398,1.74438,595400002.0
2006-03-30 18:18:00,1.74444,1.74474,1.74435,1.74465,607000005.0
2006-03-30 18:19:00,1.74471,1.74471,1.7443,1.7443,508800000.0
2006-03-30 18:20:00,1.7443,1.7445,1.74429,1.7445,434099999.0
2006-03-30 18:21:00,1.74459,1.7448,1.74458,1.7447,795499994.0
2006-03-30 18:22:00,1.74463,1.74463,1.7442,1.7442,618700002.0
2006-03-30 18:23:00,1.74415,1.7442,1.74399,1.74407,793619999.0
2006-03-30 18:24:00,1.74403,1.74409,1.74386,1.744,813600003.0
2006-03-30 18:25:00,1.74394,1.7441,1.74391,1.7441,703799997.0
2006-03-30 18:26:00,1.74411,1.74418,1.74399,1.74408,516499999.0
2006-03-30 18:27:00,1.74408,1.74436,1.74399,1.74435,776399999.0
2006-03-30 18:28:00,1.74435,1.74488,1.74435,1.74457,336900001.0
2006-03-30 18:29:00,1.7445,1.74463,1.74442,1.74463,726000001.0
2006-03-30 18:30:00,1.74462,1.74471,1.74448,1.74449,708900004.0
2006-03-30 18:31:00,1.74451,1.74462,1.74442,1.74442,470200001.0
2006-03-30 18:32:00,1.74437,1.74448,1.74432,1.74447,380200003.0
2006-03-30 18:33:00,1.7445,1.74462,1.74446,1.74457,715799996.0
2006-03-30 18:34:00,1.74457,1.74457,1.74419,1.74419,701999996.0
2006-03-30 18:35:00,1.74404,1.7441,1.74398,1.74398,317399998.0
2006-03-30 18:36:00,1.74395,1.74421,1.74386,1.74409,114500001.0
2006-03-30 18:37:00,1.74403,1.74403,1.74391,1.74391,107800000.0
2006-03-30 18:38:00,1.74397,1.744,1.74381,1.74381,216400000.0
2006-03-30 18:39:00,1.74369,1.7439,1.74365,1.7439,153199999.0
2006-03-30 18:40:00,1.7439,1.7439,1.74377,1.74381,383599998.0
2006-03-30 18:41:00,1.74381,1.74394,1.74381,1.74389,296400001.0
2006-03-30 18:42:00,1.7439,1.744,1.74387,1.74392,106700000.0
2006-03-30 18:43:00,1.74405,1.74414,1.74393,1.74395,76300000.0
2006-03-30 18:44:00,1.74382,1.74387,1.74364,1.74364,437300002.0
2006-03-30 18:45:00,1.7437,1.74393,1.74368,1.74383,184800000.0
2006-03-30 18:46:00,1.74393,1.74399,1.74379,1.74393,156600001.0
2006-03-30 18:47:00,1.74391,1.74395,1.74375,1.74395,224599998.0
2006-03-30 18:48:00,1.74395,1.74451,1.74395,1.74451,373299999.0
2006-03-30 18:49:00,1.74459,1.74464,1.74455,1.74464,60046995.0
2006-03-30 18:50:00,1.74466,1.74467,1.74451,1.74462,191499999.0
2006-03-30 18:51:00,1.7447,1.74478,1.74455,1.7447,540899997.0
2006-03-30 18:52:00,1.74464,1.74482,1.74462,1.74482,657700002.0
2006-03-30 18:53:00,1.74482,1.74498,1.74481,1.74492,427000003.0
2006-03-30 18:54:00,1.74502,1.74514,1.745,1.745,156350001.0
2006-03-30 18:55:00,1.74503,1.74505,1.7449,1.74493,666350004.0
2006-03-30 18:56:00,1.74487,1.74488,1.74475,1.7448,297199998.0
2006-03-30 18:57:00,1.74469,1.74469,1.74434,1.74448,465150000.0
2006-03-30 18:58:00,1.74443,1.74447,1.7442,1.74427,630900002.0
2006-03-30 18:59:00,1.74429,1.74452,1.74429,1.74435,473599998.0
2006-03-30 19:00:00,1.74445,1.74469,1.74445,1.74461,245699999.0
2006-03-30 19:01:00,1.74466,1.74473,1.74466,1.74468,91500000.0
2006-03-30 19:02:00,1.7447,1.7448,1.74466,1.74472,325199999.0
2006-03-30 19:03:00,1.74477,1.74489,1.74469,1.74482,486300002.0
2006-03-30 19:04:00,1.74488,1.74497,1.74469,1.74497,337400000.0
2006-03-30 19:05:00,1.745,1.74507,1.74497,1.745,160199999.0
2006-03-30 19:06:00,1.74502,1.74512,1.74493,1.74512,562499998.0
2006-03-30 19:07:00,1.74515,1.74518,1.7451,1.74516,406999999.0
2006-03-30 19:08:00,1.74511,1.74518,1.74504,1.74518,444999997.0
2006-03-30 19:09:00,1.7452,1.74525,1.74508,1.74525,294100000.0
2006-03-30 19:10:00,1.74521,1.74521,1.74506,1.74507,297100001.0
2006-03-30 19:11:00,1.74511,1.7452,1.7451,1.74513,122100000.0
2006-03-30 19:12:00,1.7452,1.74524,1.74516,1.7452,247499996.0
2006-03-30 19:13:00,1.74522,1.74527,1.74515,1.74525,307599999.0
2006-03-30 19:14:00,1.7452,1.74526,1.74507,1.74509,318400004.0
2006-03-30 19:15:00,1.74503,1.74503,1.7449,1.74495,297200001.0
2006-03-30 19:16:00,1.74493,1.74493,1.74483,1.7449,212000001.0
2006-03-30 19:17:00,1.74491,1.74492,1.74477,1.74477,242600003.0
2006-03-30 19:18:00,1.74477,1.74491,1.74475,1.74485,336800000.0
2006-03-30 19:19:00,1.74482,1.74492,1.74477,1.74492,284899999.0
2006-03-30 19:20:00,1.74489,1.7449,1.74473,1.74473,318950000.0
2006-03-30 19:21:00,1.74472,1.74483,1.74472,1.74475,434999996.0
2006-03-30 19:22:00,1.7447,1.74472,1.74456,1.74462,203399999.0
2006-03-30 19:23:00,1.74455,1.74463,1.74446,1.74462,294299998.0
2006-03-30 19:24:00,1.74468,1.74487,1.74468,1.74487,112100000.0
2006-03-30 19:25:00,1.74487,1.74488,1.74479,1.74488,80800001.0
2006-03-30 19:26:00,1.74484,1.74484,1.74456,1.74456,359299996.0
2006-03-30 19:27:00,1.74464,1.7449,1.74464,1.74488,491346995.0
2006-03-30 19:28:00,1.74493,1.74512,1.74491,1.74507,425899996.0
2006-03-30 19:29:00,1.74506,1.74519,1.74503,1.7451,253200000.0
2006-03-30 19:30:00,1.74503,1.74515,1.74501,1.7451,561799998.0
2006-03-30 19:31:00,1.74508,1.74517,1.74499,1.74517,281599999.0
2006-03-30 19:32:00,1.7452,1.7452,1.7451,1.74513,396549998.0
2006-03-30 19:33:00,1.74514,1.74522,1.74506,1.74522,278500003.0
2006-03-30 19:34:00,1.74516,1.74517,1.74504,1.74508,260300003.0
2006-03-30 19:35:00,1.74509,1.74515,1.74498,1.74512,352199999.0
2006-03-30 19:36:00,1.74514,1.74514,1.74498,1.74501,417400001.0
2006-03-30 19:37:00,1.74488,1.74491,1.74465,1.74465,296099997.0
2006-03-30 19:38:00,1.74456,1.74456,1.74435,1.74435,111799998.0
2006-03-30 19:39:00,1.74428,1.74431,1.74418,1.74431,186300002.0
2006-03-30 19:40:00,1.7443,1.74433,1.74417,1.74428,384999995.0
2006-03-30 19:41:00,1.7443,1.74439,1.74422,1.7443,415700002.0
2006-03-30 19:42:00,1.7443,1.74437,1.74424,1.74432,226000004.0
2006-03-30 19:43:00,1.74425,1.74425,1.74403,1.74403,149400001.0
2006-03-30 19:44:00,1.744,1.74417,1.74384,1.74384,398199999.0
2006-03-30 19:45:00,1.74376,1.74376,1.7435,1.7435,139199999.0
2006-03-30 19:46:00,1.7434,1.7434,1.74322,1.74337,291200004.0
2006-03-30 19:47:00,1.7434,1.7435,1.74332,1.74349,162199995.0
2006-03-30 19:48:00,1.74348,1.74355,1.74336,1.74342,169200000.0
2006-03-30 19:49:00,1.74343,1.74343,1.74333,1.74343,298099996.0
2006-03-30 19:50:00,1.74343,1.74343,1.74329,1.74331,296100000.0
2006-03-30 19:51:00,1.7433,1.74338,1.74323,1.74328,328400002.0
2006-03-30 19:52:00,1.74338,1.74352,1.74338,1.74343,193499999.0
2006-03-30 19:53:00,1.74353,1.74362,1.74353,1.74362,41200000.0
2006-03-30 19:54:00,1.74361,1.74361,1.74341,1.74349,225299996.0
2006-03-30 19:55:00,1.74349,1.74365,1.74349,1.7436,99399999.0
2006-03-30 19:56:00,1.7436,1.74366,1.74355,1.74361,235200000.0
2006-03-30 19:57:00,1.74358,1.7437,1.74356,1.7436,406100002.0
2006-03-30 19:58:00,1.74359,1.74364,1.74352,1.74359,301800001.0
2006-03-30 19:59:00,1.74355,1.74363,1.74349,1.74353,233399999.0
2006-03-30 20:00:00,1.74347,1.74355,1.74339,1.74339,156500000.0
2006-03-30 20:01:00,1.74338,1.74353,1.74337,1.74353,131899999.0
2006-03-30 20:02:00,1.7436,1.74386,1.7436,1.74386,170499999.0
2006-03-30 20:03:00,1.74389,1.74394,1.74387,1.74387,101699998.0
2006-03-30 20:04:00,1.74383,1.74385,1.74375,1.74378,245399997.0
2006-03-30 20:05:00,1.74387,1.74397,1.74382,1.7439,194000000.0
2006-03-30 20:06:00,1.7439,1.74401,1.74385,1.7439,167000001.0
2006-03-30 20:07:00,1.74387,1.74389,1.74372,1.74384,114100000.0
2006-03-30 20:08:00,1.74389,1.74389,1.74376,1.74385,323399998.0
2006-03-30 20:09:00,1.74377,1.74386,1.74377,1.74383,181199998.0
2006-03-30 20:10:00,1.74383,1.74389,1.74377,1.74377,38900000.0
2006-03-30 20:11:00,1.74385,1.74385,1.7438,1.74385,81399999.0
2006-03-30 20:12:00,1.7438,1.74388,1.74372,1.7438,526400000.0
2006-03-30 20:13:00,1.74377,1.74385,1.74375,1.74375,230600000.0
2006-03-30 20:14:00,1.7438,1.74388,1.74378,1.7438,92200000.0
2006-03-30 20:15:00,1.74381,1.74399,1.74381,1.74386,316500000.0
2006-03-30 20:16:00,1.74388,1.74397,1.74388,1.7439,175049999.0
2006-03-30 20:17:00,1.74385,1.74388,1.7438,1.7438,52200000.0
2006-03-30 20:18:00,1.7438,1.7439,1.74376,1.7438,146400001.0
2006-03-30 20:19:00,1.74382,1.74385,1.74377,1.74385,123999999.0
2006-03-30 20:20:00,1.74382,1.74391,1.7438,1.74388,291000001.0
2006-03-30 20:21:00,1.7439,1.7439,1.74381,1.74381,171099998.0
2006-03-30 20:22:00,1.74385,1.74434,1.74385,1.74434,142799999.0
2006-03-30 20:23:00,1.74439,1.74443,1.74428,1.74432,332199996.0
2006-03-30 20:24:00,1.74427,1.74435,1.74405,1.74435,222000004.0
2006-03-30 20:25:00,1.74439,1.74445,1.7443,1.74444,517199997.0
2006-03-30 20:26:00,1.7444,1.74448,1.74437,1.7444,539600001.0
2006-03-30 20:27:00,1.74444,1.74444,1.74429,1.74431,243899998.0
2006-03-30 20:28:00,1.74426,1.74443,1.74426,1.74439,366500004.0
2006-03-30 20:29:00,1.74445,1.74448,1.7444,1.7444,175300000.0
2006-03-30 20:30:00,1.7444,1.74447,1.74435,1.74443,931499998.0
2006-03-30 20:31:00,1.7445,1.74481,1.7445,1.74477,624699994.0
2006-03-30 20:32:00,1.74483,1.7451,1.74483,1.74507,616000001.0
2006-03-30 20:33:00,1.74512,1.74549,1.74508,1.74538,298599999.0
2006-03-30 20:34:00,1.74542,1.74542,1.7452,1.7452,179199997.0
2006-03-30 20:35:00,1.74517,1.74526,1.74514,1.74514,40100000.0
2006-03-30 20:36:00,1.74524,1.7467,1.74524,1.74668,261400002.0
2006-03-30 20:37:00,1.74666,1.74666,1.74594,1.7464,204299997.0
2006-03-30 20:38:00,1.74644,1.74644,1.74605,1.74615,200100001.0
2006-03-30 20:39:00,1.74628,1.74634,1.74617,1.74622,211000000.0
2006-03-30 20:40:00,1.74616,1.74616,1.74585,1.74585,161400000.0
2006-03-30 20:41:00,1.74581,1.74595,1.74567,1.74575,179400001.0
2006-03-30 20:42:00,1.74566,1.74566,1.7454,1.7454,33400000.0
2006-03-30 20:43:00,1.74548,1.74633,1.74548,1.74633,256699999.0
2006-03-30 20:44:00,1.74627,1.74646,1.74602,1.74602,450049995.0
2006-03-30 20:45:00,1.74598,1.74626,1.74598,1.74626,76799999.0
2006-03-30 20:46:00,1.74627,1.74627,1.746,1.74605,116400000.0
2006-03-30 20:47:00,1.74597,1.74608,1.74576,1.74603,459000004.0
2006-03-30 20:48:00,1.74604,1.74634,1.74604,1.74622,183400001.0
2006-03-30 20:49:00,1.74622,1.74627,1.7461,1.74627,103400000.0
2006-03-30 20:50:00,1.74624,1.74646,1.74624,1.74644,431300001.0
2006-03-30 20:51:00,1.74649,1.74685,1.74649,1.74664,378700000.0
2006-03-30 20:52:00,1.74665,1.74714,1.74665,1.74672,246599996.0
2006-03-30 20:53:00,1.74658,1.7467,1.74644,1.74667,639200001.0
2006-03-30 20:54:00,1.74683,1.74683,1.74634,1.74637,488999996.0
2006-03-30 20:55:00,1.74636,1.74643,1.74624,1.74635,319200004.0
2006-03-30 20:56:00,1.7464,1.74646,1.74634,1.74636,594400003.0
2006-03-30 20:57:00,1.74641,1.74655,1.7464,1.74641,485200002.0
2006-03-30 20:58:00,1.74648,1.7465,1.74634,1.7464,246099999.0
2006-03-30 20:59:00,1.74635,1.74635,1.74618,1.74629,753200001.0
2006-03-30 21:00:00,1.74636,1.74661,1.74632,1.74661,365600002.0
2006-03-30 21:01:00,1.7466,1.74679,1.74656,1.74677,265000000.0
2006-03-30 21:02:00,1.74682,1.74693,1.74669,1.74691,204800000.0
2006-03-30 21:03:00,1.74687,1.74694,1.74675,1.74694,160000000.0
2006-03-30 21:04:00,1.74699,1.74702,1.7469,1.74694,164499999.0
2006-03-30 21:05:00,1.74694,1.74745,1.74694,1.74745,204000000.0
2006-03-30 21:06:00,1.74745,1.74749,1.7468,1.7468,274800000.0
2006-03-30 21:07:00,1.74667,1.74678,1.74652,1.74676,95200000.0
2006-03-30 21:08:00,1.74676,1.74678,1.74643,1.74643,103800001.0
2006-03-30 21:09:00,1.74625,1.74625,1.74598,1.74603,98800002.0
2006-03-30 21:10:00,1.7461,1.74641,1.7461,1.74635,101100000.0
2006-03-30 21:11:00,1.74631,1.74664,1.74631,1.74664,139499999.0
2006-03-30 21:12:00,1.74657,1.74657,1.74624,1.74638,106900001.0
2006-03-30 21:13:00,1.74634,1.74644,1.74625,1.74638,273700004.0
2006-03-30 21:14:00,1.74642,1.74654,1.74639,1.74653,291099998.0
2006-03-30 21:15:00,1.74655,1.74673,1.74647,1.74661,241146995.0
2006-03-30 21:16:00,1.74662,1.74672,1.74658,1.74663,69700000.0
2006-03-30 21:17:00,1.74661,1.74679,1.74653,1.74679,121299999.0
2006-03-30 21:18:00,1.74683,1.74694,1.74676,1.74689,45500000.0
2006-03-30 21:19:00,1.74697,1.7472,1.74697,1.74715,73100001.0
2006-03-30 21:20:00,1.74717,1.74733,1.74707,1.74729,283869999.0
2006-03-30 21:21:00,1.74729,1.74761,1.74705,1.74732,175299998.0
2006-03-30 21:22:00,1.74735,1.74737,1.74726,1.74728,214699997.0
2006-03-30 21:23:00,1.74744,1.74788,1.74744,1.74779,81100001.0
2006-03-30 21:24:00,1.7476,1.7476,1.7471,1.74722,245599997.0
2006-03-30 21:25:00,1.74726,1.74782,1.74726,1.74782,127300000.0
2006-03-30 21:26:00,1.74799,1.74806,1.74789,1.74795,111600001.0
2006-03-30 21:27:00,1.74786,1.74799,1.74784,1.74799,78499999.0
2006-03-30 21:28:00,1.74795,1.74795,1.74759,1.7476,170500001.0
2006-03-30 21:29:00,1.74745,1.74746,1.74734,1.74736,93600000.0
2006-03-30 21:30:00,1.74723,1.74723,1.74712,1.74712,10900000.0
2006-03-30 21:31:00,1.74693,1.74693,1.74679,1.74689,95200001.0
2006-03-30 21:32:00,1.7469,1.74701,1.74669,1.74685,179999999.0
2006-03-30 21:33:00,1.74693,1.74693,1.74683,1.74691,320399996.0
2006-03-30 21:34:00,1.74694,1.74695,1.74677,1.74677,191699998.0
2006-03-30 21:35:00,1.74677,1.74677,1.74673,1.74673,24700000.0
2006-03-30 21:36:00,1.74679,1.7469,1.74679,1.74679,89200000.0
2006-03-30 21:37:00,1.74676,1.74685,1.74676,1.74677,169400001.0
2006-03-30 21:38:00,1.74671,1.74671,1.74635,1.74635,118500000.0
2006-03-30 21:39:00,1.74637,1.74671,1.74621,1.74667,40100000.0
2006-03-30 21:40:00,1.74679,1.74679,1.74662,1.74671,157999998.0
2006-03-30 21:41:00,1.7467,1.7467,1.74655,1.74655,128600001.0
2006-03-30 21:42:00,1.74653,1.74679,1.74651,1.74678,89200000.0
2006-03-30 21:43:00,1.74673,1.74673,1.74658,1.74658,51300000.0
2006-03-30 21:44:00,1.74652,1.74652,1.74623,1.74623,99200000.0
2006-03-30 21:45:00,1.7462,1.74624,1.74614,1.74624,87400000.0
2006-03-30 21:46:00,1.74624,1.74665,1.74621,1.74664,117700000.0
2006-03-30 21:47:00,1.74662,1.7468,1.74633,1.74679,201299999.0
2006-03-30 21:48:00,1.74681,1.74712,1.7466,1.74712,94800000.0
2006-03-30 21:49:00,1.74716,1.74725,1.7471,1.7471,75600000.0
2006-03-30 21:50:00,1.74702,1.7471,1.74693,1.7471,109999998.0
2006-03-30 21:51:00,1.74717,1.74736,1.74717,1.74722,174599997.0
2006-03-30 21:52:00,1.74723,1.74727,1.74718,1.74721,74700002.0
2006-03-30 21:53:00,1.74713,1.74713,1.74695,1.74695,43700000.0
2006-03-30 21:54:00,1.74702,1.74717,1.74698,1.7471,74500001.0
2006-03-30 21:55:00,1.74707,1.74732,1.7468,1.74686,250399998.0
2006-03-30 21:56:00,1.74683,1.74696,1.74683,1.7469,68800000.0
2006-03-30 21:57:00,1.74691,1.74696,1.7469,1.7469,64200000.0
2006-03-30 21:58:00,1.74693,1.74708,1.74693,1.74708,57900000.0
2006-03-30 21:59:00,1.74704,1.74704,1.74634,1.74634,399500002.0
2006-03-30 22:00:00,1.74632,1.74642,1.74632,1.74634,201249999.0
2006-03-30 22:01:00,1.74641,1.74652,1.74636,1.74649,80099999.0
2006-03-30 22:02:00,1.74653,1.74665,1.74653,1.74665,182200000.0
2006-03-30 22:03:00,1.74664,1.74674,1.7466,1.74674,69299999.0
2006-03-30 22:04:00,1.74669,1.74673,1.74657,1.74657,411069994.0
2006-03-30 22:05:00,1.7466,1.74682,1.7466,1.74663,124800001.0
2006-03-30 22:06:00,1.74665,1.74672,1.7466,1.7466,33800000.0
2006-03-30 22:07:00,1.7466,1.7466,1.74655,1.74655,67900000.0
2006-03-30 22:08:00,1.74658,1.74673,1.74658,1.74673,105099999.0
2006-03-30 22:09:00,1.74678,1.74695,1.74678,1.74694,67300000.0
2006-03-30 22:10:00,1.74686,1.74695,1.74681,1.74686,107799998.0
2006-03-30 22:11:00,1.74698,1.74701,1.7469,1.74695,97900001.0
2006-03-30 22:12:00,1.74695,1.74695,1.74683,1.74683,148000000.0
2006-03-30 22:13:00,1.74686,1.74687,1.74676,1.74683,82499999.0
2006-03-30 22:14:00,1.74685,1.7469,1.74682,1.7469,82100001.0
2006-03-30 22:15:00,1.74675,1.74686,1.74666,1.74671,169999999.0
2006-03-30 22:16:00,1.74674,1.74683,1.74666,1.74669,342399995.0
2006-03-30 22:17:00,1.74677,1.74704,1.74677,1.74704,120499999.0
2006-03-30 22:18:00,1.74707,1.74712,1.74702,1.74705,102699999.0
2006-03-30 22:19:00,1.74693,1.74693,1.74669,1.7467,30800000.0
2006-03-30 22:20:00,1.74673,1.74696,1.74673,1.74679,94500000.0
2006-03-30 22:21:00,1.74682,1.74687,1.74677,1.74677,107099999.0
2006-03-30 22:22:00,1.74674,1.74678,1.74667,1.74667,73800000.0
2006-03-30 22:23:00,1.74668,1.74685,1.74664,1.74664,168599998.0
2006-03-30 22:24:00,1.74665,1.74675,1.74663,1.74673,37500000.0
2006-03-30 22:25:00,1.74678,1.7468,1.74675,1.74678,76200000.0
2006-03-30 22:26:00,1.74684,1.7469,1.74675,1.74683,80599999.0
2006-03-30 22:27:00,1.74681,1.74688,1.74674,1.74682,30600000.0
2006-03-30 22:28:00,1.74683,1.74683,1.74652,1.7466,33400000.0
2006-03-30 22:29:00,1.74664,1.74693,1.74664,1.74693,223700000.0
2006-03-30 22:30:00,1.74689,1.74689,1.74665,1.7467,120999999.0
2006-03-30 22:31:00,1.74656,1.74658,1.74635,1.74635,55300000.0
2006-03-30 22:32:00,1.74627,1.74627,1.7461,1.74623,266799997.0
2006-03-30 22:33:00,1.74626,1.74635,1.74625,1.74625,95500000.0
2006-03-30 22:34:00,1.74622,1.74622,1.74603,1.74603,179869999.0
2006-03-30 22:35:00,1.7462,1.74623,1.74601,1.74604,66399999.0
2006-03-30 22:36:00,1.74595,1.74595,1.74564,1.74564,44300000.0
2006-03-30 22:37:00,1.74573,1.74588,1.74557,1.74572,131800002.0
2006-03-30 22:38:00,1.74574,1.74603,1.74574,1.74593,64599998.0
2006-03-30 22:39:00,1.74588,1.74604,1.74586,1.74595,48300000.0
2006-03-30 22:40:00,1.74593,1.74607,1.74593,1.74607,84800001.0
2006-03-30 22:41:00,1.7461,1.74612,1.74604,1.7461,75800001.0
2006-03-30 22:42:00,1.74607,1.74613,1.74599,1.74613,34300000.0
2006-03-30 22:43:00,1.74609,1.74613,1.74603,1.74607,95200001.0
2006-03-30 22:44:00,1.74608,1.74624,1.74598,1.74598,117799999.0
2006-03-30 22:45:00,1.74598,1.74607,1.74592,1.74598,74399999.0
2006-03-30 22:46:00,1.74585,1.74601,1.74569,1.74601,77300001.0
2006-03-30 22:47:00,1.7461,1.74613,1.74605,1.74613,96199999.0
2006-03-30 22:48:00,1.74618,1.74627,1.74613,1.74613,56200000.0
2006-03-30 22:49:00,1.74616,1.74624,1.74616,1.74623,42900000.0
2006-03-30 22:50:00,1.74623,1.74631,1.7462,1.74623,92900000.0
2006-03-30 22:51:00,1.74612,1.74613,1.74612,1.74613,51400000.0
2006-03-30 22:52:00,1.74627,1.7463,1.74625,1.74625,46299999.0
2006-03-30 22:53:00,1.74622,1.74622,1.74595,1.7462,18400000.0
2006-03-30 22:54:00,1.74622,1.74622,1.74615,1.74615,72300000.0
2006-03-30 22:55:00,1.74615,1.7462,1.74615,1.7462,51300001.0
2006-03-30 22:56:00,1.7461,1.7461,1.74588,1.74599,96500000.0
2006-03-30 22:57:00,1.74602,1.7462,1.74592,1.7462,44400000.0
2006-03-30 22:58:00,1.74622,1.74634,1.74615,1.74625,107299998.0
2006-03-30 22:59:00,1.74628,1.74634,1.74619,1.74625,80900002.0
2006-03-30 23:00:00,1.74624,1.74624,1.74613,1.74615,39400000.0
2006-03-30 23:01:00,1.74636,1.74656,1.74635,1.74655,51900000.0
2006-03-30 23:02:00,1.74646,1.7466,1.74643,1.7466,32400000.0
2006-03-30 23:03:00,1.74663,1.7468,1.74658,1.7468,48000002.0
2006-03-30 23:04:00,1.74678,1.74699,1.74667,1.74699,46700000.0
2006-03-30 23:05:00,1.74702,1.74706,1.74691,1.74692,61400001.0
2006-03-30 23:06:00,1.74684,1.74684,1.74671,1.74678,62200001.0
2006-03-30 23:07:00,1.74685,1.74685,1.7466,1.74671,61600000.0
2006-03-30 23:08:00,1.74669,1.74673,1.74662,1.74662,50400000.0
2006-03-30 23:09:00,1.74667,1.74677,1.74667,1.7467,40100000.0
2006-03-30 23:10:00,1.74659,1.74659,1.74656,1.74656,16600000.0
2006-03-30 23:11:00,1.74644,1.74645,1.74631,1.74638,46800000.0
2006-03-30 23:12:00,1.74642,1.7465,1.74636,1.74638,60099999.0
2006-03-30 23:13:00,1.74645,1.7465,1.74637,1.7465,68199999.0
2006-03-30 23:14:00,1.74646,1.74666,1.7464,1.74655,94400001.0
2006-03-30 23:15:00,1.74648,1.74662,1.7464,1.74662,82400001.0
2006-03-30 23:16:00,1.74663,1.74663,1.74658,1.7466,53700000.0
2006-03-30 23:17:00,1.74654,1.74671,1.74654,1.74671,48500000.0
2006-03-30 23:18:00,1.74672,1.74672,1.74652,1.74671,89699998.0
2006-03-30 23:19:00,1.74675,1.74681,1.74673,1.74679,46600000.0
2006-03-30 23:20:00,1.74692,1.74692,1.74683,1.74685,33000000.0
2006-03-30 23:21:00,1.74683,1.74691,1.74678,1.74686,42100000.0
2006-03-30 23:22:00,1.74677,1.74692,1.74677,1.74692,26000000.0
2006-03-30 23:23:00,1.74688,1.74693,1.74684,1.74692,53699999.0
2006-03-30 23:24:00,1.7469,1.7469,1.74683,1.7469,35500000.0
2006-03-30 23:25:00,1.74689,1.74691,1.74689,1.74691,17900000.0
2006-03-30 23:26:00,1.74696,1.74696,1.74682,1.74689,53000000.0
2006-03-30 23:27:00,1.74695,1.74716,1.74695,1.74706,76900000.0
2006-03-30 23:28:00,1.74705,1.74722,1.74705,1.74722,24000000.0
2006-03-30 23:29:00,1.74718,1.74718,1.74705,1.74714,47500000.0
2006-03-30 23:30:00,1.74724,1.74728,1.74709,1.74709,134699996.0
2006-03-30 23:31:00,1.74698,1.74711,1.74698,1.74702,54300000.0
2006-03-30 23:32:00,1.74698,1.747,1.74681,1.74687,54000000.0
2006-03-30 23:33:00,1.74687,1.74693,1.74683,1.74688,57100001.0
2006-03-30 23:34:00,1.74692,1.74702,1.74692,1.74692,78800001.0
2006-03-30 23:35:00,1.74685,1.74688,1.74673,1.74688,83200002.0
2006-03-30 23:36:00,1.74683,1.74689,1.74676,1.7468,47800000.0
2006-03-30 23:37:00,1.74679,1.74681,1.74679,1.74681,10400000.0
2006-03-30 23:38:00,1.74673,1.74687,1.74673,1.74687,80100001.0
2006-03-30 23:39:00,1.74684,1.74684,1.74666,1.74666,15100000.0
2006-03-30 23:40:00,1.7466,1.7466,1.7465,1.7465,31799999.0
2006-03-30 23:41:00,1.74633,1.74633,1.74615,1.74615,54400000.0
2006-03-30 23:42:00,1.74605,1.74605,1.746,1.746,8300000.0
2006-03-30 23:43:00,1.74584,1.74622,1.74584,1.74622,82599999.0
2006-03-30 23:44:00,1.74622,1.74622,1.74618,1.74618,37799998.0
2006-03-30 23:45:00,1.74629,1.74629,1.74613,1.74628,29000000.0
2006-03-30 23:46:00,1.74613,1.74613,1.74597,1.74602,27000000.0
2006-03-30 23:47:00,1.74618,1.74618,1.74616,1.74618,40600000.0
2006-03-30 23:48:00,1.74616,1.74621,1.74608,1.74621,30200000.0
2006-03-30 23:49:00,1.74625,1.74625,1.74617,1.74617,10600000.0
2006-03-30 23:50:00,1.7462,1.74625,1.7462,1.7462,37400000.0
2006-03-30 23:51:00,1.74616,1.74617,1.74616,1.74617,13100000.0
2006-03-30 23:52:00,1.74616,1.74616,1.74594,1.74594,10300000.0
2006-03-30 23:53:00,1.74588,1.74588,1.74584,1.74588,14400000.0
2006-03-30 23:54:00,1.74589,1.74589,1.74581,1.74581,14300000.0
2006-03-30 23:55:00,1.74594,1.74603,1.74592,1.74592,33100000.0
2006-03-30 23:56:00,1.74578,1.74582,1.74578,1.74582,23100000.0
2006-03-30 23:57:00,1.74574,1.74582,1.74564,1.74569,77000000.0
2006-03-30 23:58:00,1.74567,1.74567,1.74551,1.74558,40200000.0
2006-03-30 23:59:00,1.74567,1.74572,1.7456,1.74567,56900000.0
2006-03-31 00:00:00,1.74562,1.74565,1.74562,1.74565,7700000.0
2006-03-31 00:01:00,1.7456,1.7456,1.7456,1.7456,5700000.0
2006-03-31 00:02:00,1.7456,1.7456,1.7456,1.7456,18400000.0
2006-03-31 00:03:00,1.7456,1.74565,1.74555,1.74565,79899999.0
2006-03-31 00:04:00,1.74555,1.7456,1.74555,1.7456,28500000.0
2006-03-31 00:05:00,1.74632,1.74642,1.74603,1.74609,95100000.0
2006-03-31 00:06:00,1.74615,1.74635,1.74587,1.74594,49600000.0
2006-03-31 00:07:00,1.74597,1.7462,1.74588,1.74606,60500000.0
2006-03-31 00:08:00,1.74606,1.74623,1.74594,1.74608,93299998.0
2006-03-31 00:09:00,1.74594,1.746,1.74589,1.74592,74600001.0
2006-03-31 00:10:00,1.74605,1.74616,1.74592,1.74601,56100000.0
2006-03-31 00:11:00,1.74591,1.7462,1.74591,1.74616,56249999.0
2006-03-31 00:12:00,1.74617,1.74622,1.74588,1.74611,51800000.0
2006-03-31 00:13:00,1.74593,1.7462,1.7459,1.74613,78300000.0
2006-03-31 00:14:00,1.74622,1.74636,1.74598,1.746,48700000.0
2006-03-31 00:15:00,1.74605,1.74624,1.74597,1.74606,76000001.0
2006-03-31 00:16:00,1.74615,1.7464,1.74615,1.7464,40999999.0
2006-03-31 00:17:00,1.74631,1.74631,1.74608,1.74608,42600000.0
2006-03-31 00:18:00,1.74608,1.74631,1.74608,1.74618,45900000.0
2006-03-31 00:19:00,1.74605,1.74651,1.74605,1.74643,22400000.0
2006-03-31 00:20:00,1.74615,1.74649,1.74615,1.74642,42900000.0
2006-03-31 00:21:00,1.74631,1.74646,1.74618,1.74641,55600000.0
2006-03-31 00:22:00,1.74645,1.74666,1.74625,1.74649,63200001.0
2006-03-31 00:23:00,1.74662,1.74711,1.74656,1.74691,101799998.0
2006-03-31 00:24:00,1.74583,1.74674,1.74583,1.7466,81399999.0
2006-03-31 00:25:00,1.74636,1.74654,1.74636,1.74651,10700000.0
2006-03-31 00:26:00,1.74672,1.74682,1.74672,1.74679,53700000.0
2006-03-31 00:27:00,1.74673,1.74687,1.74673,1.74674,84599999.0
2006-03-31 00:28:00,1.74678,1.74697,1.74678,1.74689,61499999.0
2006-03-31 00:29:00,1.74685,1.74695,1.74685,1.74695,142300001.0
2006-03-31 00:30:00,1.74706,1.74709,1.74706,1.74709,14200000.0
2006-03-31 00:31:00,1.74714,1.74723,1.74713,1.74723,31600000.0
2006-03-31 00:32:00,1.74708,1.74745,1.74702,1.74745,43699999.0
2006-03-31 00:33:00,1.74745,1.7475,1.7474,1.7475,126299999.0
2006-03-31 00:34:00,1.74736,1.74736,1.74721,1.74721,9200000.0
2006-03-31 00:35:00,1.74699,1.74709,1.74694,1.74694,142999999.0
2006-03-31 00:36:00,1.74693,1.74714,1.74693,1.74714,35600000.0
2006-03-31 00:37:00,1.7471,1.74712,1.74705,1.74707,43800000.0
2006-03-31 00:38:00,1.74698,1.74703,1.74692,1.74703,75800000.0
2006-03-31 00:39:00,1.74705,1.74705,1.747,1.747,15700000.0
2006-03-31 00:40:00,1.7471,1.74717,1.7471,1.74717,35600000.0
2006-03-31 00:41:00,1.74714,1.74721,1.74714,1.74717,23099999.0
2006-03-31 00:42:00,1.747,1.747,1.74679,1.74697,41899999.0
2006-03-31 00:43:00,1.747,1.747,1.74675,1.74675,32100000.0
2006-03-31 00:44:00,1.74675,1.74681,1.74673,1.74679,90100000.0
2006-03-31 00:45:00,1.74687,1.74707,1.74687,1.74707,12700000.0
2006-03-31 00:46:00,1.74704,1.74704,1.74685,1.74699,55099999.0
2006-03-31 00:47:00,1.74702,1.7471,1.74678,1.74678,48700000.0
2006-03-31 00:48:00,1.7467,1.74672,1.74665,1.74672,43499999.0
2006-03-31 00:49:00,1.7467,1.74675,1.7467,1.74673,62599998.0
2006-03-31 00:50:00,1.74675,1.74675,1.7467,1.7467,11200000.0
2006-03-31 00:51:00,1.74659,1.74659,1.74605,1.74623,72100000.0
2006-03-31 00:52:00,1.74625,1.74625,1.7462,1.74625,39300000.0
2006-03-31 00:53:00,1.7462,1.74625,1.74615,1.74615,66999998.0
2006-03-31 00:54:00,1.7462,1.74625,1.7462,1.74625,19600000.0
2006-03-31 00:55:00,1.7462,1.74625,1.7462,1.74622,43000000.0
2006-03-31 00:56:00,1.74623,1.74627,1.74623,1.74627,8700000.0
2006-03-31 00:57:00,1.74643,1.7465,1.74635,1.74635,50400000.0
2006-03-31 00:58:00,1.74627,1.74635,1.74625,1.7463,135300004.0
2006-03-31 00:59:00,1.74635,1.74638,1.74622,1.7463,96199999.0
2006-03-31 01:00:00,1.74628,1.74635,1.74628,1.74635,41950000.0
2006-03-31 01:01:00,1.74635,1.7466,1.74635,1.74651,49899999.0
2006-03-31 01:02:00,1.74639,1.74639,1.7463,1.74632,16500000.0
2006-03-31 01:03:00,1.74642,1.74642,1.74631,1.74642,65500000.0
2006-03-31 01:04:00,1.74646,1.74659,1.74646,1.7465,80299999.0
2006-03-31 01:05:00,1.74653,1.74653,1.74639,1.7464,70500000.0
2006-03-31 01:06:00,1.74635,1.74635,1.74602,1.74609,69199999.0
2006-03-31 01:07:00,1.74607,1.74615,1.74603,1.74615,61100001.0
2006-03-31 01:08:00,1.7462,1.74625,1.7462,1.74625,14600000.0
2006-03-31 01:09:00,1.74621,1.74634,1.74621,1.74634,60500000.0
2006-03-31 01:10:00,1.74637,1.74638,1.74634,1.74638,22700000.0
2006-03-31 01:11:00,1.74655,1.7467,1.74655,1.74666,30400000.0
2006-03-31 01:12:00,1.74659,1.74671,1.74659,1.74663,28000000.0
2006-03-31 01:13:00,1.74668,1.74668,1.74668,1.74668,12700000.0
2006-03-31 01:14:00,1.74667,1.74674,1.74667,1.74674,33200000.0
2006-03-31 01:15:00,1.74675,1.74705,1.74675,1.74704,60600000.0
2006-03-31 01:16:00,1.74698,1.74698,1.74665,1.74665,48200000.0
2006-03-31 01:17:00,1.74662,1.74666,1.7465,1.74658,34300000.0
2006-03-31 01:18:00,1.74663,1.74672,1.74655,1.74672,26400000.0
2006-03-31 01:19:00,1.74677,1.74685,1.74667,1.74685,77300001.0
2006-03-31 01:20:00,1.74694,1.74701,1.74694,1.74701,15700000.0
2006-03-31 01:21:00,1.74695,1.747,1.74695,1.747,50800000.0
2006-03-31 01:22:00,1.74692,1.747,1.74692,1.747,11500000.0
2006-03-31 01:23:00,1.747,1.74705,1.747,1.74705,19899999.0
2006-03-31 01:24:00,1.747,1.74705,1.747,1.74702,23200000.0
2006-03-31 01:25:00,1.74702,1.74705,1.74695,1.747,33600000.0
2006-03-31 01:26:00,1.74702,1.74702,1.74687,1.74687,9000000.0
2006-03-31 01:27:00,1.7468,1.74695,1.7468,1.74695,65000001.0
2006-03-31 01:28:00,1.74685,1.74695,1.7468,1.7468,30300000.0
2006-03-31 01:29:00,1.74695,1.74695,1.74688,1.7469,49900001.0
2006-03-31 01:30:00,1.7469,1.7469,1.74666,1.74666,56500000.0
2006-03-31 01:31:00,1.74662,1.74662,1.74639,1.74639,15300000.0
2006-03-31 01:32:00,1.74637,1.74644,1.7463,1.74637,53800000.0
2006-03-31 01:33:00,1.74637,1.74639,1.74625,1.74633,58900000.0
2006-03-31 01:34:00,1.74637,1.74662,1.74637,1.74662,63600000.0
2006-03-31 01:35:00,1.74663,1.74668,1.74663,1.74668,27099999.0
2006-03-31 01:36:00,1.7467,1.7467,1.74651,1.74651,27000000.0
2006-03-31 01:37:00,1.74643,1.74643,1.74633,1.74642,84599998.0
2006-03-31 01:38:00,1.74636,1.7464,1.74622,1.74622,64799998.0
2006-03-31 01:39:00,1.74627,1.74633,1.74623,1.74633,37100000.0
2006-03-31 01:40:00,1.74648,1.74684,1.74648,1.74684,32300000.0
2006-03-31 01:41:00,1.74687,1.74691,1.74677,1.74682,113099999.0
2006-03-31 01:42:00,1.74683,1.74706,1.74683,1.74695,55699999.0
2006-03-31 01:43:00,1.7468,1.7468,1.74664,1.74671,34100000.0
2006-03-31 01:44:00,1.74668,1.74681,1.74668,1.74675,25200000.0
2006-03-31 01:45:00,1.74675,1.74675,1.7467,1.7467,92099998.0
2006-03-31 01:46:00,1.74677,1.74692,1.74677,1.74691,43200000.0
2006-03-31 01:47:00,1.74693,1.74699,1.7469,1.7469,71100000.0
2006-03-31 01:48:00,1.7468,1.7468,1.74653,1.74664,33500000.0
2006-03-31 01:49:00,1.7466,1.7466,1.74647,1.74649,33800000.0
2006-03-31 01:50:00,1.74655,1.74655,1.74645,1.74645,17400000.0
2006-03-31 01:51:00,1.74652,1.74658,1.74649,1.74658,108300001.0
2006-03-31 01:52:00,1.7466,1.74665,1.74657,1.7466,98999998.0
2006-03-31 01:53:00,1.7466,1.74665,1.7466,1.74665,49499999.0
2006-03-31 01:54:00,1.74655,1.74665,1.74655,1.7466,49500000.0
2006-03-31 01:55:00,1.7466,1.74665,1.7466,1.7466,16100000.0
2006-03-31 01:56:00,1.7466,1.7466,1.74655,1.7466,19900000.0
2006-03-31 01:57:00,1.74661,1.74668,1.74661,1.74668,48200000.0
2006-03-31 01:58:00,1.74677,1.74695,1.74657,1.74682,26800000.0
2006-03-31 01:59:00,1.74685,1.74692,1.74676,1.74691,29500000.0
2006-03-31 02:00:00,1.74701,1.74707,1.74677,1.74677,28200001.0
2006-03-31 02:01:00,1.74656,1.74656,1.74645,1.74655,36600001.0
2006-03-31 02:02:00,1.74657,1.7466,1.74657,1.74657,36400000.0
2006-03-31 02:03:00,1.74663,1.74665,1.7466,1.74665,61400000.0
2006-03-31 02:04:00,1.74654,1.7466,1.74653,1.74653,11200000.0
2006-03-31 02:05:00,1.74642,1.74648,1.74642,1.74648,4600000.0
2006-03-31 02:06:00,1.7463,1.7463,1.74599,1.74599,13000000.0
2006-03-31 02:07:00,1.74587,1.74591,1.74585,1.74588,80099998.0
2006-03-31 02:08:00,1.7459,1.7459,1.7459,1.7459,200000.0
2006-03-31 02:09:00,1.74587,1.74587,1.74585,1.74585,13200000.0
2006-03-31 02:10:00,1.74595,1.74595,1.74587,1.7459,98100001.0
2006-03-31 02:11:00,1.74596,1.74596,1.74576,1.74585,85700000.0
2006-03-31 02:12:00,1.74568,1.74568,1.74545,1.74545,46000001.0
2006-03-31 02:13:00,1.74548,1.74548,1.74536,1.74541,49400000.0
2006-03-31 02:14:00,1.74547,1.74547,1.74529,1.74535,54499999.0
2006-03-31 02:15:00,1.74527,1.74527,1.74467,1.74478,43299999.0
2006-03-31 02:16:00,1.74468,1.74468,1.74447,1.74449,38300000.0
2006-03-31 02:17:00,1.74453,1.74453,1.74445,1.74448,92200000.0
2006-03-31 02:18:00,1.7445,1.74462,1.74446,1.74462,72500001.0
2006-03-31 02:19:00,1.74465,1.74499,1.74465,1.74499,51500000.0
2006-03-31 02:20:00,1.74507,1.74507,1.74477,1.74479,57900000.0
2006-03-31 02:21:00,1.74472,1.74493,1.7447,1.74493,46000000.0
2006-03-31 02:22:00,1.7448,1.7448,1.74463,1.74463,132099999.0
2006-03-31 02:23:00,1.74455,1.74455,1.74435,1.74435,11200000.0
2006-03-31 02:24:00,1.74428,1.74429,1.74417,1.74417,54999998.0
2006-03-31 02:25:00,1.74417,1.74417,1.74401,1.7441,33400000.0
2006-03-31 02:26:00,1.74411,1.74422,1.744,1.74419,47100000.0
2006-03-31 02:27:00,1.74415,1.74425,1.74415,1.74425,56000001.0
2006-03-31 02:28:00,1.74412,1.74418,1.74412,1.74418,2300000.0
2006-03-31 02:29:00,1.74414,1.74432,1.74412,1.74432,57600001.0
2006-03-31 02:30:00,1.74435,1.74448,1.74435,1.74435,35300000.0
2006-03-31 02:31:00,1.74433,1.74447,1.74418,1.74441,80700002.0
2006-03-31 02:32:00,1.74445,1.74455,1.74445,1.74449,58800000.0
2006-03-31 02:33:00,1.74452,1.74452,1.74436,1.74436,23000000.0
2006-03-31 02:34:00,1.74445,1.74463,1.74445,1.74456,61800000.0
2006-03-31 02:35:00,1.74453,1.74453,1.74445,1.74445,14900000.0
2006-03-31 02:36:00,1.74438,1.74442,1.74433,1.74439,54199999.0
2006-03-31 02:37:00,1.74444,1.74444,1.74438,1.74438,8300000.0
2006-03-31 02:38:00,1.74426,1.74443,1.74426,1.74443,68600000.0
2006-03-31 02:39:00,1.74447,1.74454,1.74441,1.74454,81099999.0
2006-03-31 02:40:00,1.74456,1.74456,1.74441,1.74455,105900001.0
2006-03-31 02:41:00,1.74457,1.74474,1.74457,1.74461,60900001.0
2006-03-31 02:42:00,1.74462,1.74481,1.74462,1.74481,60700002.0
2006-03-31 02:43:00,1.74476,1.74476,1.74464,1.74464,45700000.0
2006-03-31 02:44:00,1.74465,1.74477,1.74454,1.74465,110000000.0
2006-03-31 02:45:00,1.74455,1.74455,1.74441,1.74443,37500000.0
2006-03-31 02:46:00,1.74446,1.7445,1.74441,1.74441,87799999.0
2006-03-31 02:47:00,1.74445,1.74445,1.7444,1.7444,23100000.0
2006-03-31 02:48:00,1.74445,1.74459,1.74445,1.74452,37400000.0
2006-03-31 02:49:00,1.7445,1.74455,1.7445,1.7445,19900000.0
2006-03-31 02:50:00,1.74454,1.74486,1.74454,1.74472,43499999.0
2006-03-31 02:51:00,1.74472,1.74492,1.74472,1.74492,52100001.0
2006-03-31 02:52:00,1.74488,1.74521,1.74481,1.74521,67299999.0
2006-03-31 02:53:00,1.7454,1.74573,1.7454,1.74573,51700002.0
2006-03-31 02:54:00,1.74588,1.74638,1.74588,1.74638,77600000.0
2006-03-31 02:55:00,1.74615,1.74615,1.74554,1.74565,39600000.0
2006-03-31 02:56:00,1.74558,1.74565,1.74546,1.74552,58000000.0
2006-03-31 02:57:00,1.74552,1.74562,1.7454,1.74547,89700000.0
2006-03-31 02:58:00,1.74561,1.74582,1.74561,1.74582,19300000.0
2006-03-31 02:59:00,1.74574,1.74574,1.74556,1.74556,16400000.0
2006-03-31 03:00:00,1.74555,1.7456,1.74537,1.74539,90399998.0
2006-03-31 03:01:00,1.74545,1.74549,1.74541,1.74541,76899997.0
2006-03-31 03:02:00,1.74535,1.74545,1.74535,1.7454,48600002.0
2006-03-31 03:03:00,1.74547,1.74552,1.74541,1.74545,53300000.0
2006-03-31 03:04:00,1.74543,1.74543,1.74533,1.74533,14700000.0
2006-03-31 03:05:00,1.74523,1.74523,1.74511,1.74511,25800000.0
2006-03-31 03:06:00,1.74505,1.74515,1.74503,1.74505,75500000.0
2006-03-31 03:07:00,1.74512,1.74522,1.74512,1.74522,16200000.0
2006-03-31 03:08:00,1.74528,1.7455,1.74528,1.7455,4400000.0
2006-03-31 03:09:00,1.7456,1.74578,1.7456,1.74571,71300001.0
2006-03-31 03:10:00,1.74581,1.74599,1.74581,1.74599,29800000.0
2006-03-31 03:11:00,1.746,1.74641,1.74598,1.74638,144250000.0
2006-03-31 03:12:00,1.74636,1.74649,1.74632,1.74644,59400002.0
2006-03-31 03:13:00,1.74653,1.74653,1.74622,1.74622,68099998.0
2006-03-31 03:14:00,1.7462,1.7462,1.74604,1.74609,19400000.0
2006-03-31 03:15:00,1.7461,1.7461,1.74595,1.74595,24700000.0
2006-03-31 03:16:00,1.7459,1.74603,1.7459,1.74592,109499999.0
2006-03-31 03:17:00,1.7459,1.74603,1.7459,1.74603,38200000.0
2006-03-31 03:18:00,1.74598,1.74607,1.74595,1.74607,47600000.0
2006-03-31 03:19:00,1.74614,1.74645,1.74614,1.74645,39400000.0
2006-03-31 03:20:00,1.74659,1.74659,1.74656,1.74656,7500000.0
2006-03-31 03:21:00,1.74658,1.74668,1.74656,1.7466,48900000.0
2006-03-31 03:22:00,1.74665,1.74665,1.74647,1.74647,39800000.0
2006-03-31 03:23:00,1.74645,1.74645,1.74642,1.74642,4800000.0
2006-03-31 03:24:00,1.7465,1.74655,1.7465,1.74655,6300000.0
2006-03-31 03:25:00,1.74655,1.74662,1.74653,1.74653,44000000.0
2006-03-31 03:26:00,1.7465,1.74661,1.7465,1.74657,56700001.0
2006-03-31 03:27:00,1.74658,1.74674,1.74658,1.74669,35399999.0
2006-03-31 03:28:00,1.7467,1.7468,1.74659,1.74659,22100000.0
2006-03-31 03:29:00,1.7466,1.74678,1.7466,1.74672,7900000.0
2006-03-31 03:30:00,1.74679,1.74679,1.74676,1.74676,14200000.0
2006-03-31 03:31:00,1.74678,1.74695,1.74677,1.74692,73399999.0
2006-03-31 03:32:00,1.74693,1.74693,1.74674,1.74679,75600000.0
2006-03-31 03:33:00,1.74671,1.74671,1.74654,1.74664,92700000.0
2006-03-31 03:34:00,1.7465,1.7465,1.74624,1.74628,52700002.0
2006-03-31 03:35:00,1.74637,1.74641,1.74624,1.74641,51900000.0
2006-03-31 03:36:00,1.74638,1.74645,1.7463,1.74645,55799999.0
2006-03-31 03:37:00,1.74657,1.74662,1.74648,1.74652,66899999.0
2006-03-31 03:38:00,1.74643,1.74643,1.74627,1.74627,21200000.0
2006-03-31 03:39:00,1.7462,1.74624,1.74608,1.74608,24000000.0
2006-03-31 03:40:00,1.74607,1.74611,1.74593,1.74593,45900000.0
2006-03-31 03:41:00,1.7459,1.74596,1.74586,1.74593,35100000.0
2006-03-31 03:42:00,1.74594,1.74606,1.74594,1.74595,86300000.0
2006-03-31 03:43:00,1.7458,1.7458,1.74563,1.74563,44899999.0
2006-03-31 03:44:00,1.74553,1.74566,1.74553,1.74554,76499999.0
2006-03-31 03:45:00,1.74552,1.74568,1.74547,1.74557,111399998.0
2006-03-31 03:46:00,1.74555,1.74563,1.74554,1.74554,44300000.0
2006-03-31 03:47:00,1.74555,1.7457,1.74547,1.7457,85200001.0
2006-03-31 03:48:00,1.74565,1.74565,1.74539,1.7456,58000001.0
2006-03-31 03:49:00,1.74559,1.74559,1.7455,1.74558,68199999.0
2006-03-31 03:50:00,1.74554,1.74554,1.74554,1.74554,17600000.0
2006-03-31 03:51:00,1.74554,1.74555,1.74536,1.74555,73300000.0
2006-03-31 03:52:00,1.74568,1.74573,1.74566,1.74568,33700000.0
2006-03-31 03:53:00,1.74558,1.74562,1.74555,1.74556,78370000.0
2006-03-31 03:54:00,1.74558,1.7456,1.7455,1.7455,42400000.0
2006-03-31 03:55:00,1.7455,1.74555,1.7455,1.74555,11300000.0
2006-03-31 03:56:00,1.74555,1.74555,1.74545,1.74555,32300000.0
2006-03-31 03:57:00,1.74547,1.7455,1.74547,1.7455,87499999.0
2006-03-31 03:58:00,1.7455,1.74557,1.74544,1.74548,94500000.0
2006-03-31 03:59:00,1.7454,1.74556,1.7454,1.74556,28500000.0
2006-03-31 04:00:00,1.74555,1.74555,1.74555,1.74555,32100000.0
2006-03-31 04:01:00,1.74548,1.74553,1.74545,1.74553,51200000.0
2006-03-31 04:02:00,1.74552,1.74552,1.74548,1.74548,12000000.0
2006-03-31 04:03:00,1.74538,1.74555,1.74531,1.74555,48600000.0
2006-03-31 04:04:00,1.74554,1.74564,1.74553,1.74554,122799999.0
2006-03-31 04:05:00,1.74552,1.7456,1.74544,1.74549,64600000.0
2006-03-31 04:06:00,1.74539,1.74558,1.74539,1.7455,40900000.0
2006-03-31 04:07:00,1.74552,1.74566,1.74552,1.74552,59999999.0
2006-03-31 04:08:00,1.7456,1.7456,1.74534,1.74539,85700001.0
2006-03-31 04:09:00,1.7454,1.74546,1.7454,1.74541,51900000.0
2006-03-31 04:10:00,1.74531,1.74534,1.74531,1.74534,31300000.0
2006-03-31 04:11:00,1.74538,1.74544,1.74536,1.7454,15000000.0
2006-03-31 04:12:00,1.74543,1.74543,1.74532,1.74532,73900002.0
2006-03-31 04:13:00,1.74542,1.74567,1.74542,1.74547,94400000.0
2006-03-31 04:14:00,1.74552,1.74572,1.74552,1.74553,82999998.0
2006-03-31 04:15:00,1.74557,1.74557,1.7455,1.74551,58300000.0
2006-03-31 04:16:00,1.7454,1.74545,1.7454,1.7454,133600000.0
2006-03-31 04:17:00,1.74537,1.74549,1.74537,1.74541,38700000.0
2006-03-31 04:18:00,1.74538,1.74538,1.74522,1.74522,11600000.0
2006-03-31 04:19:00,1.74518,1.74518,1.74512,1.74512,6300000.0
2006-03-31 04:20:00,1.74504,1.74513,1.74504,1.74509,91800001.0
2006-03-31 04:21:00,1.74515,1.74518,1.74515,1.74515,47800000.0
2006-03-31 04:22:00,1.74508,1.74524,1.74508,1.74524,105600000.0
2006-03-31 04:23:00,1.74525,1.74535,1.74512,1.74535,96300000.0
2006-03-31 04:24:00,1.74538,1.74562,1.74538,1.74547,30300000.0
2006-03-31 04:25:00,1.74542,1.74542,1.74532,1.74538,38299999.0
2006-03-31 04:26:00,1.7454,1.7454,1.74524,1.74531,34400000.0
2006-03-31 04:27:00,1.74533,1.74533,1.7451,1.7451,98400001.0
2006-03-31 04:28:00,1.74501,1.74518,1.74501,1.74516,58000000.0
2006-03-31 04:29:00,1.74515,1.74518,1.74507,1.74515,80900002.0
2006-03-31 04:30:00,1.74512,1.74512,1.74512,1.74512,5000000.0
2006-03-31 04:31:00,1.74511,1.74516,1.74511,1.74516,35900000.0
2006-03-31 04:32:00,1.74518,1.74521,1.74511,1.74521,81399999.0
2006-03-31 04:33:00,1.74522,1.74532,1.74517,1.74517,30300000.0
2006-03-31 04:34:00,1.74523,1.74523,1.74517,1.74517,13700000.0
2006-03-31 04:35:00,1.74515,1.74523,1.74515,1.74518,85500000.0
2006-03-31 04:36:00,1.7451,1.74518,1.74505,1.74515,66500000.0
2006-03-31 04:37:00,1.74515,1.74515,1.74505,1.7451,48996993.0
2006-03-31 04:38:00,1.7451,1.74518,1.7451,1.74516,44700000.0
2006-03-31 04:39:00,1.74519,1.74519,1.74516,1.74516,4300000.0
2006-03-31 04:40:00,1.74526,1.74526,1.74516,1.74516,52400002.0
2006-03-31 04:41:00,1.74515,1.7452,1.74515,1.7452,39099998.0
2006-03-31 04:42:00,1.74515,1.74516,1.74509,1.74509,46800001.0
2006-03-31 04:43:00,1.74507,1.74515,1.74507,1.74515,33300000.0
2006-03-31 04:44:00,1.74512,1.74519,1.74511,1.74511,65899998.0
2006-03-31 04:45:00,1.74514,1.74523,1.74512,1.74512,67900000.0
2006-03-31 04:46:00,1.74514,1.74523,1.74509,1.74523,54600000.0
2006-03-31 04:47:00,1.74525,1.74528,1.74512,1.74512,55400001.0
2006-03-31 04:48:00,1.74515,1.74515,1.74515,1.74515,29900000.0
2006-03-31 04:49:00,1.74508,1.74515,1.74508,1.74515,51099999.0
2006-03-31 04:50:00,1.74515,1.74515,1.74505,1.74505,12000000.0
2006-03-31 04:51:00,1.74508,1.74512,1.74502,1.74502,17000000.0
2006-03-31 04:52:00,1.74506,1.74506,1.7449,1.7449,55800000.0
2006-03-31 04:53:00,1.74481,1.74482,1.74481,1.74482,6600000.0
2006-03-31 04:54:00,1.74485,1.74485,1.74485,1.74485,6800000.0
2006-03-31 04:55:00,1.74475,1.745,1.74475,1.745,48000000.0
2006-03-31 04:56:00,1.74499,1.74501,1.74494,1.74497,79899999.0
2006-03-31 04:57:00,1.74501,1.74503,1.7449,1.74503,50899999.0
2006-03-31 04:58:00,1.74507,1.74507,1.74495,1.745,69500000.0
2006-03-31 04:59:00,1.74503,1.74503,1.74503,1.74503,600000.0
2006-03-31 05:00:00,1.74505,1.74505,1.745,1.745,24400000.0
2006-03-31 05:01:00,1.74491,1.74506,1.74489,1.74506,71700000.0
2006-03-31 05:02:00,1.74498,1.74498,1.74498,1.74498,8400000.0
2006-03-31 05:03:00,1.74497,1.745,1.74497,1.745,7200000.0
2006-03-31 05:04:00,1.745,1.745,1.745,1.745,3700000.0
2006-03-31 05:05:00,1.74501,1.74501,1.74499,1.74499,13800000.0
2006-03-31 05:06:00,1.74491,1.74506,1.74491,1.745,24700000.0
2006-03-31 05:07:00,1.74501,1.74509,1.74497,1.74503,62800000.0
2006-03-31 05:08:00,1.74503,1.74506,1.74498,1.74502,57199999.0
2006-03-31 05:09:00,1.74503,1.74505,1.745,1.745,27500001.0
2006-03-31 05:10:00,1.74505,1.74505,1.74505,1.74505,8400000.0
2006-03-31 05:11:00,1.745,1.745,1.745,1.745,4000000.0
2006-03-31 05:12:00,1.74509,1.74511,1.74509,1.74511,20400000.0
2006-03-31 05:13:00,1.7451,1.74515,1.7451,1.7451,22000000.0
2006-03-31 05:14:00,1.74508,1.74515,1.74508,1.7451,116800002.0
2006-03-31 05:15:00,1.7451,1.7451,1.74501,1.74508,78399998.0
2006-03-31 05:16:00,1.74505,1.74511,1.74502,1.74503,27900000.0
2006-03-31 05:17:00,1.74509,1.74509,1.74484,1.74484,53300000.0
2006-03-31 05:18:00,1.7448,1.74503,1.7448,1.74503,73000002.0
2006-03-31 05:19:00,1.74505,1.74519,1.74505,1.74513,47999999.0
2006-03-31 05:20:00,1.74505,1.74512,1.74503,1.74503,63100001.0
2006-03-31 05:21:00,1.74502,1.74514,1.74502,1.74504,37599999.0
2006-03-31 05:22:00,1.74505,1.74505,1.74498,1.74498,63000000.0
2006-03-31 05:23:00,1.74502,1.74502,1.745,1.745,12000000.0
2006-03-31 05:24:00,1.74498,1.74508,1.74498,1.74508,10800000.0
2006-03-31 05:25:00,1.74509,1.7451,1.74508,1.74508,16400000.0
2006-03-31 05:26:00,1.74502,1.74511,1.74502,1.74505,72500000.0
2006-03-31 05:27:00,1.74507,1.74513,1.745,1.74513,30899999.0
2006-03-31 05:28:00,1.74511,1.74511,1.745,1.74505,19800000.0
2006-03-31 05:29:00,1.74508,1.74508,1.745,1.74502,18000000.0
2006-03-31 05:30:00,1.74502,1.7451,1.74502,1.74507,23600000.0
2006-03-31 05:31:00,1.745,1.745,1.74495,1.74495,47900000.0
2006-03-31 05:32:00,1.74502,1.74508,1.74502,1.74508,62199999.0
2006-03-31 05:33:00,1.74513,1.74513,1.74505,1.7451,60399999.0
2006-03-31 05:34:00,1.74512,1.74513,1.74474,1.74512,118800000.0
2006-03-31 05:35:00,1.74506,1.74509,1.74506,1.74509,26500000.0
2006-03-31 05:36:00,1.74507,1.74508,1.74504,1.74508,83600001.0
2006-03-31 05:37:00,1.745,1.74507,1.745,1.74503,51300001.0
2006-03-31 05:38:00,1.74518,1.74518,1.74513,1.74513,13300000.0
2006-03-31 05:39:00,1.74508,1.7451,1.74504,1.74505,29099999.0
2006-03-31 05:40:00,1.74512,1.74512,1.74492,1.74507,113500000.0
2006-03-31 05:41:00,1.7451,1.74515,1.74505,1.74505,68300000.0
2006-03-31 05:42:00,1.74513,1.74517,1.74513,1.74517,8400000.0
2006-03-31 05:43:00,1.74513,1.74515,1.7451,1.74513,42000001.0
2006-03-31 05:44:00,1.74518,1.74521,1.7451,1.7451,40299999.0
2006-03-31 05:45:00,1.74513,1.74525,1.74513,1.74513,54100000.0
2006-03-31 05:46:00,1.74509,1.74516,1.74509,1.74516,3100000.0
2006-03-31 05:47:00,1.7452,1.74522,1.74514,1.74517,28700000.0
2006-03-31 05:48:00,1.74515,1.74515,1.7451,1.74515,54000001.0
2006-03-31 05:49:00,1.7451,1.74518,1.74507,1.74517,58199999.0
2006-03-31 05:50:00,1.74518,1.74523,1.74514,1.74517,19800000.0
2006-03-31 05:51:00,1.7451,1.74518,1.7451,1.74515,13600000.0
2006-03-31 05:52:00,1.7451,1.74515,1.7451,1.74515,18100001.0
2006-03-31 05:53:00,1.74512,1.74521,1.74508,1.74515,40600000.0
2006-03-31 05:54:00,1.74515,1.74518,1.745,1.74515,75500001.0
2006-03-31 05:55:00,1.74512,1.74521,1.74511,1.74511,15400000.0
2006-03-31 05:56:00,1.74507,1.74515,1.74507,1.7451,25500000.0
2006-03-31 05:57:00,1.74515,1.74515,1.7451,1.74515,40799999.0
2006-03-31 05:58:00,1.74515,1.74515,1.74505,1.7451,41000000.0
2006-03-31 05:59:00,1.74508,1.74515,1.74505,1.7451,52200000.0
2006-03-31 06:00:00,1.74515,1.74515,1.74505,1.74507,48500000.0
2006-03-31 06:01:00,1.74515,1.74515,1.74507,1.74508,34900000.0
2006-03-31 06:02:00,1.74509,1.74527,1.74509,1.74512,53600000.0
2006-03-31 06:03:00,1.74515,1.74522,1.74504,1.74522,53499999.0
2006-03-31 06:04:00,1.74518,1.7452,1.74517,1.74517,36700000.0
2006-03-31 06:05:00,1.74514,1.74527,1.74514,1.74527,66200000.0
2006-03-31 06:06:00,1.74525,1.74535,1.74525,1.7453,89300000.0
2006-03-31 06:07:00,1.7453,1.74535,1.74525,1.7453,54300000.0
2006-03-31 06:08:00,1.74525,1.74525,1.74516,1.74525,43000001.0
2006-03-31 06:09:00,1.74515,1.74517,1.74502,1.74502,118600000.0
2006-03-31 06:10:00,1.745,1.74521,1.745,1.74521,48500000.0
2006-03-31 06:11:00,1.74515,1.74515,1.7449,1.7449,85199998.0
2006-03-31 06:12:00,1.745,1.74509,1.74499,1.74501,74999999.0
2006-03-31 06:13:00,1.74506,1.74526,1.74506,1.7452,42800001.0
2006-03-31 06:14:00,1.74521,1.74521,1.7451,1.74516,41500000.0
2006-03-31 06:15:00,1.74527,1.7453,1.74511,1.7452,47900000.0
2006-03-31 06:16:00,1.74509,1.74512,1.74501,1.74503,71900000.0
2006-03-31 06:17:00,1.74508,1.7452,1.74502,1.74512,61850000.0
2006-03-31 06:18:00,1.74512,1.74512,1.74502,1.74507,38400000.0
2006-03-31 06:19:00,1.74505,1.74505,1.74501,1.74501,16500000.0
2006-03-31 06:20:00,1.74499,1.7451,1.74499,1.7451,15200000.0
2006-03-31 06:21:00,1.7451,1.74518,1.7451,1.7451,93500002.0
2006-03-31 06:22:00,1.74507,1.74515,1.74507,1.74515,68399999.0
2006-03-31 06:23:00,1.74518,1.74518,1.74507,1.7451,26150000.0
2006-03-31 06:24:00,1.74515,1.74515,1.74508,1.74512,136099998.0
2006-03-31 06:25:00,1.74518,1.74518,1.74505,1.74508,33000000.0
2006-03-31 06:26:00,1.74507,1.74515,1.74507,1.74515,16900000.0
2006-03-31 06:27:00,1.7451,1.74518,1.74507,1.74518,28400000.0
2006-03-31 06:28:00,1.7451,1.74518,1.7451,1.7451,15100000.0
2006-03-31 06:29:00,1.74517,1.74517,1.74517,1.74517,19299999.0
2006-03-31 06:30:00,1.74508,1.74508,1.7448,1.7448,26400000.0
2006-03-31 06:31:00,1.74478,1.74485,1.74478,1.7448,39400000.0
2006-03-31 06:32:00,1.7448,1.7448,1.74477,1.7448,49700000.0
2006-03-31 06:33:00,1.74483,1.74483,1.74483,1.74483,33099998.0
2006-03-31 06:34:00,1.74475,1.74485,1.74475,1.74482,38000000.0
2006-03-31 06:35:00,1.74477,1.74493,1.74476,1.74476,70800000.0
2006-03-31 06:36:00,1.74478,1.74479,1.74472,1.74477,51400000.0
2006-03-31 06:37:00,1.7448,1.7448,1.7448,1.7448,18699999.0
2006-03-31 06:38:00,1.74485,1.74485,1.74485,1.74485,14800000.0
2006-03-31 06:39:00,1.7448,1.74485,1.7448,1.74485,6400000.0
2006-03-31 06:40:00,1.74485,1.74485,1.74482,1.74482,38300001.0
2006-03-31 06:41:00,1.74486,1.74494,1.74481,1.74494,64800000.0
2006-03-31 06:42:00,1.74495,1.74495,1.74495,1.74495,6800000.0
2006-03-31 06:43:00,1.74495,1.74495,1.7449,1.7449,28499999.0
2006-03-31 06:44:00,1.7449,1.74495,1.74485,1.7449,26570000.0
2006-03-31 06:45:00,1.7449,1.74495,1.7448,1.74488,52099999.0
2006-03-31 06:46:00,1.74497,1.74502,1.74489,1.745,77000000.0
2006-03-31 06:47:00,1.74502,1.74512,1.74495,1.74495,48100000.0
2006-03-31 06:48:00,1.74507,1.74513,1.74502,1.74513,23200000.0
2006-03-31 06:49:00,1.74505,1.74505,1.74505,1.74505,9200000.0
2006-03-31 06:50:00,1.74508,1.7451,1.74506,1.7451,14900000.0
2006-03-31 06:51:00,1.74503,1.74513,1.74502,1.74508,34400000.0
2006-03-31 06:52:00,1.7451,1.74515,1.74485,1.74485,36900000.0
2006-03-31 06:53:00,1.74515,1.74515,1.74508,1.74508,77199999.0
2006-03-31 06:54:00,1.74513,1.74513,1.74502,1.74507,53300000.0
2006-03-31 06:55:00,1.7451,1.7451,1.7451,1.7451,9200000.0
2006-03-31 06:56:00,1.74501,1.74509,1.74501,1.74509,10000000.0
2006-03-31 06:57:00,1.74506,1.74506,1.74492,1.74492,41599999.0
2006-03-31 06:58:00,1.74495,1.74495,1.74495,1.74495,2500000.0
2006-03-31 06:59:00,1.7449,1.74493,1.7448,1.7448,8000000.0
2006-03-31 07:00:00,1.74495,1.74495,1.74488,1.74488,43300001.0
2006-03-31 07:01:00,1.74487,1.74495,1.7448,1.74485,30000000.0
2006-03-31 07:02:00,1.74493,1.74495,1.74493,1.74495,34400000.0
2006-03-31 07:03:00,1.7449,1.74498,1.7449,1.7449,59600000.0
2006-03-31 07:04:00,1.74499,1.74499,1.74496,1.74496,23500000.0
2006-03-31 07:05:00,1.74497,1.74505,1.74497,1.745,38099999.0
2006-03-31 07:06:00,1.74508,1.74517,1.74507,1.74507,65500001.0
2006-03-31 07:07:00,1.74502,1.74502,1.74488,1.74488,26246994.0
2006-03-31 07:08:00,1.74488,1.74498,1.74488,1.74495,114500001.0
2006-03-31 07:09:00,1.7449,1.7449,1.7448,1.7449,49599999.0
2006-03-31 07:10:00,1.74498,1.74507,1.74498,1.74507,41800001.0
2006-03-31 07:11:00,1.74507,1.74515,1.74499,1.74514,110300002.0
2006-03-31 07:12:00,1.74505,1.74507,1.745,1.74504,67500000.0
2006-03-31 07:13:00,1.74512,1.74512,1.74496,1.74497,84900000.0
2006-03-31 07:14:00,1.74494,1.74508,1.74483,1.74484,100700001.0
2006-03-31 07:15:00,1.74488,1.74493,1.74477,1.74488,70400000.0
2006-03-31 07:16:00,1.74485,1.74485,1.7448,1.74482,19300000.0
2006-03-31 07:17:00,1.74488,1.74494,1.74481,1.74488,38600000.0
2006-03-31 07:18:00,1.7448,1.7448,1.7448,1.7448,22300000.0
2006-03-31 07:19:00,1.7448,1.74485,1.74477,1.74477,39900000.0
2006-03-31 07:20:00,1.74478,1.74485,1.74475,1.74485,132399998.0
2006-03-31 07:21:00,1.7448,1.74487,1.7448,1.74485,68700000.0
2006-03-31 07:22:00,1.74478,1.74485,1.74478,1.74485,28100000.0
2006-03-31 07:23:00,1.74473,1.74473,1.74456,1.74458,35500001.0
2006-03-31 07:24:00,1.7446,1.74471,1.74458,1.7446,81100001.0
2006-03-31 07:25:00,1.74457,1.74476,1.74455,1.74469,55900001.0
2006-03-31 07:26:00,1.74468,1.74471,1.74457,1.74457,99999999.0
2006-03-31 07:27:00,1.74448,1.74464,1.74448,1.74457,79700001.0
2006-03-31 07:28:00,1.74454,1.74454,1.74454,1.74454,15800000.0
2006-03-31 07:29:00,1.74457,1.74457,1.74441,1.74442,28600000.0
2006-03-31 07:30:00,1.74442,1.74455,1.74439,1.74439,93500001.0
2006-03-31 07:31:00,1.74445,1.74459,1.74445,1.74451,102499997.0
2006-03-31 07:32:00,1.74448,1.74459,1.74448,1.74452,57199999.0
2006-03-31 07:33:00,1.74456,1.74463,1.74454,1.74463,38200000.0
2006-03-31 07:34:00,1.74458,1.74458,1.74445,1.74449,66299999.0
2006-03-31 07:35:00,1.74456,1.7446,1.74443,1.74457,75899998.0
2006-03-31 07:36:00,1.74462,1.74462,1.74451,1.74451,60900001.0
2006-03-31 07:37:00,1.7446,1.74463,1.74459,1.74461,52399999.0
2006-03-31 07:38:00,1.74454,1.74462,1.74454,1.74462,15700000.0
2006-03-31 07:39:00,1.74457,1.74471,1.74457,1.74464,22700000.0
2006-03-31 07:40:00,1.7446,1.74465,1.74452,1.7446,38200000.0
2006-03-31 07:41:00,1.74459,1.74477,1.74452,1.74476,37200000.0
2006-03-31 07:42:00,1.74487,1.74506,1.74487,1.74496,61000000.0
2006-03-31 07:43:00,1.74502,1.74502,1.74483,1.74483,65500000.0
2006-03-31 07:44:00,1.7448,1.74487,1.74477,1.74487,54900000.0
2006-03-31 07:45:00,1.74487,1.74493,1.74482,1.74482,32400000.0
2006-03-31 07:46:00,1.74481,1.74488,1.7448,1.74482,44100000.0
2006-03-31 07:47:00,1.74479,1.74485,1.74477,1.74482,31000000.0
2006-03-31 07:48:00,1.74488,1.74488,1.7448,1.7448,2600000.0
2006-03-31 07:49:00,1.74478,1.74478,1.74469,1.74472,58300000.0
2006-03-31 07:50:00,1.74467,1.7447,1.74467,1.7447,8300000.0
2006-03-31 07:51:00,1.7448,1.74488,1.74475,1.74475,30500000.0
2006-03-31 07:52:00,1.74473,1.74481,1.74468,1.74468,50300001.0
2006-03-31 07:53:00,1.74475,1.74489,1.74475,1.7448,25600000.0
2006-03-31 07:54:00,1.74473,1.74485,1.74471,1.7448,78899998.0
2006-03-31 07:55:00,1.74465,1.74465,1.74435,1.74435,43099999.0
2006-03-31 07:56:00,1.74416,1.74416,1.7438,1.7438,42000000.0
2006-03-31 07:57:00,1.74384,1.74386,1.74384,1.74386,10950000.0
2006-03-31 07:58:00,1.74395,1.74427,1.74395,1.74421,103799998.0
2006-03-31 07:59:00,1.74422,1.74429,1.74419,1.74427,35500000.0
2006-03-31 08:00:00,1.74409,1.74409,1.74401,1.74401,10700000.0
2006-03-31 08:01:00,1.74395,1.74395,1.74385,1.74385,121500002.0
2006-03-31 08:02:00,1.74391,1.74398,1.74384,1.74384,55099999.0
2006-03-31 08:03:00,1.74385,1.74397,1.74385,1.74388,54300000.0
2006-03-31 08:04:00,1.74388,1.74392,1.74376,1.74379,86700001.0
2006-03-31 08:05:00,1.74378,1.74401,1.74368,1.74401,57200001.0
2006-03-31 08:06:00,1.74403,1.74411,1.74403,1.7441,66300000.0
2006-03-31 08:07:00,1.74407,1.74439,1.74407,1.74431,57600000.0
2006-03-31 08:08:00,1.74427,1.74433,1.74418,1.74433,28000000.0
2006-03-31 08:09:00,1.74421,1.74421,1.74404,1.74415,47000001.0
2006-03-31 08:10:00,1.74408,1.74417,1.74399,1.74417,71500000.0
2006-03-31 08:11:00,1.74423,1.74428,1.74421,1.74428,26700000.0
2006-03-31 08:12:00,1.74442,1.74497,1.74442,1.74497,71100001.0
2006-03-31 08:13:00,1.74498,1.74498,1.74486,1.74486,61399999.0
2006-03-31 08:14:00,1.74467,1.74467,1.74432,1.74434,38500000.0
2006-03-31 08:15:00,1.74435,1.74435,1.74407,1.74418,84000000.0
2006-03-31 08:16:00,1.74399,1.74401,1.74399,1.74401,14900000.0
2006-03-31 08:17:00,1.74389,1.74389,1.74359,1.74372,60800000.0
2006-03-31 08:18:00,1.74383,1.74394,1.74382,1.74382,36000000.0
2006-03-31 08:19:00,1.74387,1.74392,1.7437,1.7437,37000000.0
2006-03-31 08:20:00,1.74364,1.74377,1.74358,1.74376,86300000.0
2006-03-31 08:21:00,1.74368,1.74368,1.7436,1.7436,85999999.0
2006-03-31 08:22:00,1.74369,1.7437,1.74356,1.74361,41500001.0
2006-03-31 08:23:00,1.74361,1.74362,1.74344,1.7435,47300000.0
2006-03-31 08:24:00,1.74345,1.74347,1.74326,1.74326,34999999.0
2006-03-31 08:25:00,1.74318,1.74337,1.74318,1.74337,80699999.0
2006-03-31 08:26:00,1.74343,1.74353,1.7434,1.74353,116700000.0
2006-03-31 08:27:00,1.74352,1.74354,1.74345,1.74345,24600000.0
2006-03-31 08:28:00,1.74341,1.74367,1.74341,1.74361,139100000.0
2006-03-31 08:29:00,1.74361,1.74385,1.74361,1.7438,34100000.0
2006-03-31 08:30:00,1.7437,1.74374,1.74364,1.74369,55900000.0
2006-03-31 08:31:00,1.74374,1.74386,1.74363,1.74369,83300000.0
2006-03-31 08:32:00,1.74363,1.74366,1.74357,1.74366,26400000.0
2006-03-31 08:33:00,1.74373,1.74394,1.74372,1.7439,41300000.0
2006-03-31 08:34:00,1.74383,1.74389,1.7438,1.74382,104700000.0
2006-03-31 08:35:00,1.74388,1.74399,1.74386,1.7439,21300000.0
2006-03-31 08:36:00,1.744,1.74416,1.744,1.74409,30500000.0
2006-03-31 08:37:00,1.74406,1.74416,1.74403,1.74403,24100000.0
2006-03-31 08:38:00,1.74403,1.74403,1.74397,1.74397,18300000.0
2006-03-31 08:39:00,1.74397,1.74397,1.74365,1.74365,51049999.0
2006-03-31 08:40:00,1.74352,1.74352,1.74324,1.7434,57900000.0
2006-03-31 08:41:00,1.74338,1.74338,1.7431,1.74328,75900002.0
2006-03-31 08:42:00,1.74332,1.74332,1.74308,1.74317,53100000.0
2006-03-31 08:43:00,1.74321,1.74345,1.74315,1.74345,86000001.0
2006-03-31 08:44:00,1.74349,1.74356,1.74345,1.74347,70400000.0
2006-03-31 08:45:00,1.74356,1.74356,1.74342,1.74351,32800000.0
2006-03-31 08:46:00,1.74351,1.74351,1.74296,1.74296,41700000.0
2006-03-31 08:47:00,1.74252,1.74252,1.74163,1.74164,34600000.0
2006-03-31 08:48:00,1.74182,1.74185,1.74166,1.74178,75800001.0
2006-03-31 08:49:00,1.7419,1.74205,1.74189,1.74199,79000000.0
2006-03-31 08:50:00,1.74193,1.74193,1.74181,1.74182,126699999.0
2006-03-31 08:51:00,1.7418,1.74241,1.74177,1.74241,74700002.0
2006-03-31 08:52:00,1.74237,1.7425,1.74232,1.7425,46900000.0
2006-03-31 08:53:00,1.74255,1.74255,1.7421,1.7421,22100000.0
2006-03-31 08:54:00,1.74206,1.74229,1.74206,1.74229,66500000.0
2006-03-31 08:55:00,1.74236,1.74245,1.74232,1.74239,40700000.0
2006-03-31 08:56:00,1.74243,1.74248,1.74237,1.74244,83200001.0
2006-03-31 08:57:00,1.74246,1.74246,1.74237,1.74237,37100000.0
2006-03-31 08:58:00,1.74231,1.74237,1.74227,1.74237,91099999.0
2006-03-31 08:59:00,1.74247,1.74258,1.74247,1.74257,44899999.0
2006-03-31 09:00:00,1.74263,1.7427,1.7426,1.7426,86700001.0
2006-03-31 09:01:00,1.74261,1.74261,1.74242,1.74242,23700000.0
2006-03-31 09:02:00,1.74243,1.74257,1.7424,1.7424,38400000.0
2006-03-31 09:03:00,1.74242,1.74242,1.74223,1.74242,108900001.0
2006-03-31 09:04:00,1.74238,1.74249,1.74199,1.74199,91499999.0
2006-03-31 09:05:00,1.74184,1.74187,1.74161,1.74187,46049999.0
2006-03-31 09:06:00,1.74217,1.74247,1.74217,1.74243,31400000.0
2006-03-31 09:07:00,1.74238,1.74252,1.74236,1.74243,85299999.0
2006-03-31 09:08:00,1.74244,1.74263,1.74244,1.74261,104800002.0
2006-03-31 09:09:00,1.74271,1.74287,1.74262,1.74276,44300000.0
2006-03-31 09:10:00,1.74276,1.74276,1.7425,1.7425,67200000.0
2006-03-31 09:11:00,1.74231,1.74231,1.74209,1.74209,17500000.0
2006-03-31 09:12:00,1.7422,1.74231,1.7422,1.74227,32800000.0
2006-03-31 09:13:00,1.74223,1.74223,1.7419,1.74198,61000000.0
2006-03-31 09:14:00,1.74188,1.742,1.74155,1.74164,61799999.0
2006-03-31 09:15:00,1.7414,1.7414,1.74088,1.74101,36500000.0
2006-03-31 09:16:00,1.74083,1.74109,1.74083,1.74095,145199999.0
2006-03-31 09:17:00,1.74098,1.74098,1.74088,1.7409,59300000.0
2006-03-31 09:18:00,1.74092,1.74101,1.74092,1.74092,80199998.0
2006-03-31 09:19:00,1.74091,1.74094,1.74084,1.74089,58500000.0
2006-03-31 09:20:00,1.74102,1.7413,1.74102,1.74122,20600000.0
2006-03-31 09:21:00,1.74127,1.74145,1.74127,1.74142,80200002.0
2006-03-31 09:22:00,1.74133,1.74133,1.74118,1.74118,10500000.0
2006-03-31 09:23:00,1.74108,1.74108,1.74085,1.74095,23500000.0
2006-03-31 09:24:00,1.74107,1.74125,1.74107,1.74117,63400000.0
2006-03-31 09:25:00,1.74107,1.74154,1.74107,1.7415,78600000.0
2006-03-31 09:26:00,1.74157,1.7416,1.74145,1.74145,60100000.0
2006-03-31 09:27:00,1.74148,1.74156,1.74148,1.74153,18900000.0
2006-03-31 09:28:00,1.7415,1.74159,1.74145,1.74145,82900000.0
2006-03-31 09:29:00,1.74154,1.74158,1.74151,1.74156,84399999.0
2006-03-31 09:30:00,1.74145,1.74145,1.74123,1.74125,61600000.0
2006-03-31 09:31:00,1.74115,1.74115,1.741,1.7411,87699999.0
2006-03-31 09:32:00,1.74106,1.74108,1.74106,1.74108,42600000.0
2006-03-31 09:33:00,1.74118,1.74125,1.74094,1.74115,73000000.0
2006-03-31 09:34:00,1.74128,1.7415,1.74128,1.7415,20200000.0
2006-03-31 09:35:00,1.7415,1.74172,1.7415,1.74172,50499999.0
2006-03-31 09:36:00,1.74172,1.74186,1.74172,1.74177,90400002.0
2006-03-31 09:37:00,1.74172,1.74181,1.74147,1.74147,125300000.0
2006-03-31 09:38:00,1.74151,1.74156,1.74136,1.74136,70000002.0
2006-03-31 09:39:00,1.74117,1.7413,1.74117,1.74127,63800000.0
2006-03-31 09:40:00,1.74122,1.74124,1.74115,1.74115,36000000.0
2006-03-31 09:41:00,1.74088,1.74116,1.74088,1.74105,59599997.0
2006-03-31 09:42:00,1.74107,1.74111,1.74106,1.74106,77100000.0
2006-03-31 09:43:00,1.74098,1.74098,1.74079,1.74079,40300000.0
2006-03-31 09:44:00,1.7408,1.74088,1.74079,1.74085,38700000.0
2006-03-31 09:45:00,1.74086,1.74097,1.7408,1.74097,39400000.0
2006-03-31 09:46:00,1.74103,1.74116,1.74091,1.74116,49700000.0
2006-03-31 09:47:00,1.7411,1.74119,1.74102,1.74102,50200000.0
2006-03-31 09:48:00,1.7411,1.74119,1.7411,1.7411,38200000.0
2006-03-31 09:49:00,1.74113,1.74115,1.7409,1.7409,101799997.0
2006-03-31 09:50:00,1.74087,1.741,1.74084,1.74084,62800000.0
2006-03-31 09:51:00,1.74091,1.74097,1.74091,1.74096,64800000.0
2006-03-31 09:52:00,1.74087,1.74091,1.74085,1.74085,67899997.0
2006-03-31 09:53:00,1.74097,1.74114,1.74097,1.74112,54000000.0
2006-03-31 09:54:00,1.74115,1.74188,1.74115,1.74188,109900001.0
2006-03-31 09:55:00,1.742,1.742,1.74164,1.74164,71700002.0
2006-03-31 09:56:00,1.7417,1.74173,1.74166,1.7417,22200000.0
2006-03-31 09:57:00,1.74165,1.74165,1.74141,1.74148,71599998.0
2006-03-31 09:58:00,1.74156,1.74156,1.74143,1.74148,40700000.0
2006-03-31 09:59:00,1.74142,1.74144,1.74113,1.74113,43999999.0
2006-03-31 10:00:00,1.741,1.74115,1.74096,1.74108,31500000.0
2006-03-31 10:01:00,1.74119,1.74119,1.74102,1.74111,78600001.0
2006-03-31 10:02:00,1.74103,1.74108,1.74095,1.74095,42800000.0
2006-03-31 10:03:00,1.74083,1.74083,1.74047,1.7405,102499999.0
2006-03-31 10:04:00,1.74052,1.74059,1.74042,1.74042,51500000.0
2006-03-31 10:05:00,1.7404,1.7404,1.74022,1.74022,57300000.0
2006-03-31 10:06:00,1.74023,1.74046,1.74023,1.74026,52700000.0
2006-03-31 10:07:00,1.7403,1.7403,1.74021,1.74028,29100000.0
2006-03-31 10:08:00,1.74027,1.74042,1.74027,1.74042,31600000.0
2006-03-31 10:09:00,1.74041,1.74046,1.74018,1.74018,77799998.0
2006-03-31 10:10:00,1.74017,1.74035,1.74014,1.74035,109400002.0
2006-03-31 10:11:00,1.74031,1.7404,1.74024,1.7404,82800001.0
2006-03-31 10:12:00,1.74049,1.74055,1.74045,1.74048,56000000.0
2006-03-31 10:13:00,1.74042,1.74045,1.74037,1.74044,20900000.0
2006-03-31 10:14:00,1.74035,1.74038,1.74002,1.74002,32899999.0
2006-03-31 10:15:00,1.73995,1.73995,1.73973,1.73973,100800000.0
2006-03-31 10:16:00,1.73962,1.73965,1.73937,1.73937,76500000.0
2006-03-31 10:17:00,1.73952,1.73962,1.73944,1.73944,11700000.0
2006-03-31 10:18:00,1.73925,1.73925,1.73885,1.73889,43400000.0
2006-03-31 10:19:00,1.73874,1.73889,1.73868,1.73889,66500002.0
2006-03-31 10:20:00,1.7389,1.73897,1.73884,1.73884,49300000.0
2006-03-31 10:21:00,1.73875,1.73875,1.7385,1.7385,117800000.0
2006-03-31 10:22:00,1.73838,1.73838,1.73809,1.73817,43500000.0
2006-03-31 10:23:00,1.73812,1.73844,1.73812,1.73844,67100001.0
2006-03-31 10:24:00,1.73857,1.73858,1.73822,1.73822,47200000.0
2006-03-31 10:25:00,1.73803,1.73821,1.73801,1.73809,48100000.0
2006-03-31 10:26:00,1.7382,1.73855,1.7382,1.73855,63999999.0
2006-03-31 10:27:00,1.73852,1.73852,1.73832,1.73832,32300000.0
2006-03-31 10:28:00,1.73835,1.73844,1.73825,1.73843,64399998.0
2006-03-31 10:29:00,1.73838,1.73849,1.73835,1.73844,23400000.0
2006-03-31 10:30:00,1.73852,1.73864,1.73852,1.73861,33700000.0
2006-03-31 10:31:00,1.73858,1.73861,1.73853,1.73861,62800000.0
2006-03-31 10:32:00,1.73861,1.73877,1.73861,1.73872,56700002.0
2006-03-31 10:33:00,1.73871,1.73871,1.73869,1.73869,14600000.0
2006-03-31 10:34:00,1.73864,1.7387,1.7386,1.73863,49300000.0
2006-03-31 10:35:00,1.73855,1.7387,1.73848,1.73867,85000001.0
2006-03-31 10:36:00,1.73872,1.73872,1.73861,1.73872,61200000.0
2006-03-31 10:37:00,1.73871,1.73902,1.73871,1.73902,79900000.0
2006-03-31 10:38:00,1.73904,1.73918,1.739,1.73918,93200000.0
2006-03-31 10:39:00,1.73913,1.73916,1.73901,1.73901,78199999.0
2006-03-31 10:40:00,1.73905,1.73914,1.73903,1.73914,60600000.0
2006-03-31 10:41:00,1.73915,1.73925,1.73898,1.73898,93299999.0
2006-03-31 10:42:00,1.73894,1.73894,1.73849,1.73851,90700001.0
2006-03-31 10:43:00,1.73854,1.73862,1.73839,1.73862,116600001.0
2006-03-31 10:44:00,1.73873,1.73882,1.7386,1.7386,52300001.0
2006-03-31 10:45:00,1.73858,1.73862,1.73826,1.73836,85400000.0
2006-03-31 10:46:00,1.73835,1.73835,1.73806,1.7382,81600000.0
2006-03-31 10:47:00,1.73821,1.7384,1.73821,1.7384,30800000.0
2006-03-31 10:48:00,1.73842,1.73849,1.73839,1.73844,62300001.0
2006-03-31 10:49:00,1.73843,1.73865,1.73838,1.73865,62799999.0
2006-03-31 10:50:00,1.73848,1.73848,1.73823,1.73828,25100000.0
2006-03-31 10:51:00,1.73837,1.73846,1.73828,1.73837,51200000.0
2006-03-31 10:52:00,1.73846,1.73847,1.73835,1.73847,31600000.0
2006-03-31 10:53:00,1.73852,1.73859,1.73828,1.73852,70800000.0
2006-03-31 10:54:00,1.73857,1.73862,1.7385,1.7385,37900000.0
2006-03-31 10:55:00,1.73843,1.73843,1.73826,1.73838,106400002.0
2006-03-31 10:56:00,1.73845,1.73882,1.73845,1.73874,51800000.0
2006-03-31 10:57:00,1.73888,1.73893,1.73883,1.73891,52400001.0
2006-03-31 10:58:00,1.73887,1.73887,1.73853,1.7386,86900000.0
2006-03-31 10:59:00,1.73857,1.73873,1.73857,1.73873,58600001.0
2006-03-31 11:00:00,1.73878,1.73885,1.73866,1.73881,88800000.0
2006-03-31 11:01:00,1.73878,1.73884,1.73871,1.73873,68000000.0
2006-03-31 11:02:00,1.7387,1.73872,1.73868,1.73868,61000000.0
2006-03-31 11:03:00,1.73874,1.73891,1.73874,1.73883,66200000.0
2006-03-31 11:04:00,1.7388,1.7388,1.73865,1.73865,9000000.0
2006-03-31 11:05:00,1.73868,1.73878,1.73851,1.73851,91300000.0
2006-03-31 11:06:00,1.73853,1.73859,1.73846,1.73846,48700000.0
2006-03-31 11:07:00,1.73851,1.73855,1.73845,1.73848,115499998.0
2006-03-31 11:08:00,1.73855,1.73867,1.73854,1.73854,104799998.0
2006-03-31 11:09:00,1.73856,1.73859,1.73843,1.73854,42300000.0
2006-03-31 11:10:00,1.73853,1.73866,1.73844,1.73866,69000000.0
2006-03-31 11:11:00,1.73867,1.73867,1.73851,1.73851,90699999.0
2006-03-31 11:12:00,1.73855,1.73865,1.73853,1.73859,65900000.0
2006-03-31 11:13:00,1.7385,1.73862,1.73849,1.73862,40600001.0
2006-03-31 11:14:00,1.73862,1.73863,1.7386,1.73861,13800000.0
2006-03-31 11:15:00,1.73858,1.73858,1.73852,1.73852,43000000.0
2006-03-31 11:16:00,1.73826,1.73826,1.73788,1.73799,40700000.0
2006-03-31 11:17:00,1.73798,1.73802,1.73789,1.73789,40200000.0
2006-03-31 11:18:00,1.73782,1.73785,1.73762,1.73785,45500000.0
2006-03-31 11:19:00,1.73763,1.73763,1.73659,1.7366,38000000.0
2006-03-31 11:20:00,1.7364,1.7364,1.73617,1.7364,39700000.0
2006-03-31 11:21:00,1.7365,1.73656,1.73642,1.73642,81800002.0
2006-03-31 11:22:00,1.73638,1.7365,1.73628,1.73646,97100000.0
2006-03-31 11:23:00,1.73662,1.73686,1.73652,1.73686,71199999.0
2006-03-31 11:24:00,1.73703,1.73722,1.73697,1.73722,72199999.0
2006-03-31 11:25:00,1.73716,1.73744,1.73715,1.73744,82100000.0
2006-03-31 11:26:00,1.73763,1.7378,1.73763,1.73769,61900000.0
2006-03-31 11:27:00,1.73768,1.73769,1.73762,1.73762,40400001.0
2006-03-31 11:28:00,1.73769,1.73776,1.73763,1.7377,56400000.0
2006-03-31 11:29:00,1.73755,1.738,1.73745,1.73745,89299999.0
2006-03-31 11:30:00,1.73732,1.7376,1.73732,1.7376,108899999.0
2006-03-31 11:31:00,1.73753,1.73753,1.7367,1.7367,61000000.0
2006-03-31 11:32:00,1.73671,1.73702,1.73671,1.73702,85700000.0
2006-03-31 11:33:00,1.73701,1.73701,1.73676,1.7368,44100000.0
2006-03-31 11:34:00,1.73677,1.73683,1.73672,1.73683,52900001.0
2006-03-31 11:35:00,1.73686,1.73716,1.73686,1.73715,80799998.0
2006-03-31 11:36:00,1.7372,1.73731,1.73715,1.73723,46400000.0
2006-03-31 11:37:00,1.73714,1.73714,1.73673,1.73673,93799999.0
2006-03-31 11:38:00,1.73672,1.73672,1.73663,1.73665,67899999.0
2006-03-31 11:39:00,1.73663,1.73663,1.73649,1.73649,41400000.0
2006-03-31 11:40:00,1.73631,1.73655,1.73631,1.73655,105599998.0
2006-03-31 11:41:00,1.73658,1.73658,1.7365,1.7365,49700000.0
2006-03-31 11:42:00,1.73646,1.73648,1.73634,1.73645,104499998.0
2006-03-31 11:43:00,1.73656,1.73663,1.73651,1.73654,76299999.0
2006-03-31 11:44:00,1.73667,1.73687,1.73667,1.73677,72699999.0
2006-03-31 11:45:00,1.73673,1.73679,1.73664,1.73676,55099999.0
2006-03-31 11:46:00,1.73678,1.73678,1.73639,1.73658,107300002.0
2006-03-31 11:47:00,1.73663,1.73664,1.7365,1.73651,110400000.0
2006-03-31 11:48:00,1.73652,1.73658,1.73639,1.73647,125400001.0
2006-03-31 11:49:00,1.73644,1.7368,1.73644,1.7368,54700001.0
2006-03-31 11:50:00,1.73694,1.73702,1.73685,1.73696,81300000.0
2006-03-31 11:51:00,1.73693,1.73695,1.73683,1.7369,106800001.0
2006-03-31 11:52:00,1.73684,1.73736,1.73681,1.73736,36800000.0
2006-03-31 11:53:00,1.73744,1.73752,1.73739,1.73748,87399999.0
2006-03-31 11:54:00,1.73738,1.73738,1.73694,1.73694,86600000.0
2006-03-31 11:55:00,1.73697,1.73708,1.73689,1.73692,37900000.0
2006-03-31 11:56:00,1.73682,1.73682,1.73678,1.73678,19100000.0
2006-03-31 11:57:00,1.73663,1.73676,1.73658,1.7367,107900000.0
2006-03-31 11:58:00,1.73665,1.73678,1.73665,1.73673,25800000.0
2006-03-31 11:59:00,1.73684,1.73689,1.73671,1.73689,83100000.0
2006-03-31 12:00:00,1.73685,1.73685,1.73635,1.73635,101000001.0
2006-03-31 12:01:00,1.73631,1.73643,1.73631,1.73635,106000000.0
2006-03-31 12:02:00,1.73617,1.73617,1.7354,1.7354,54699999.0
2006-03-31 12:03:00,1.73522,1.73522,1.73466,1.73468,32400000.0
2006-03-31 12:04:00,1.73447,1.73447,1.73369,1.73385,83500001.0
2006-03-31 12:05:00,1.73403,1.73449,1.73403,1.73449,70499998.0
2006-03-31 12:06:00,1.73458,1.73486,1.73457,1.73486,53600000.0
2006-03-31 12:07:00,1.735,1.73518,1.735,1.73503,51700000.0
2006-03-31 12:08:00,1.73494,1.73536,1.73492,1.73536,35900001.0
2006-03-31 12:09:00,1.73552,1.7356,1.73533,1.73533,44299999.0
2006-03-31 12:10:00,1.73526,1.73556,1.73526,1.73556,60100000.0
2006-03-31 12:11:00,1.73556,1.73568,1.73556,1.73556,75500000.0
2006-03-31 12:12:00,1.73558,1.73564,1.7353,1.73548,128800000.0
2006-03-31 12:13:00,1.73538,1.73558,1.73538,1.73558,44300000.0
2006-03-31 12:14:00,1.73561,1.73561,1.73548,1.73555,39000000.0
2006-03-31 12:15:00,1.73551,1.73555,1.73533,1.7354,84100000.0
2006-03-31 12:16:00,1.73538,1.73548,1.73534,1.73541,32800000.0
2006-03-31 12:17:00,1.7357,1.7363,1.7357,1.7363,29800000.0
2006-03-31 12:18:00,1.73636,1.73648,1.73636,1.73641,63400001.0
2006-03-31 12:19:00,1.73645,1.73645,1.73624,1.73629,60900000.0
2006-03-31 12:20:00,1.7364,1.73643,1.73625,1.73626,50000001.0
2006-03-31 12:21:00,1.73594,1.73605,1.73554,1.73554,72700001.0
2006-03-31 12:22:00,1.73546,1.73593,1.73546,1.73593,94699998.0
2006-03-31 12:23:00,1.73603,1.73637,1.73602,1.73635,52300000.0
2006-03-31 12:24:00,1.73637,1.73668,1.73631,1.73666,56300001.0
2006-03-31 12:25:00,1.73674,1.73687,1.73666,1.73678,26000000.0
2006-03-31 12:26:00,1.73676,1.73676,1.73653,1.73655,61900000.0
2006-03-31 12:27:00,1.73655,1.7368,1.73655,1.73677,81700000.0
2006-03-31 12:28:00,1.73675,1.73697,1.73663,1.73689,110399999.0
2006-03-31 12:29:00,1.73693,1.73693,1.73675,1.73677,102200000.0
2006-03-31 12:30:00,1.73673,1.73691,1.73673,1.7368,88900000.0
2006-03-31 12:31:00,1.73677,1.73685,1.73675,1.73684,84899999.0
2006-03-31 12:32:00,1.73687,1.73697,1.73683,1.73683,49700000.0
2006-03-31 12:33:00,1.73681,1.73684,1.73667,1.73682,75599999.0
2006-03-31 12:34:00,1.73674,1.73674,1.73661,1.73661,14400000.0
2006-03-31 12:35:00,1.73654,1.73654,1.73646,1.73653,16600000.0
2006-03-31 12:36:00,1.73653,1.7368,1.73641,1.73657,63100000.0
2006-03-31 12:37:00,1.73631,1.73631,1.73605,1.73605,32250000.0
2006-03-31 12:38:00,1.73604,1.73631,1.73604,1.73615,76600002.0
2006-03-31 12:39:00,1.73602,1.73612,1.73602,1.73608,36800000.0
2006-03-31 12:40:00,1.73613,1.73629,1.73613,1.7362,32100000.0
2006-03-31 12:41:00,1.7361,1.73622,1.7361,1.73618,76199998.0
2006-03-31 12:42:00,1.73615,1.73636,1.73615,1.73635,46800000.0
2006-03-31 12:43:00,1.73636,1.73655,1.73629,1.73655,106100001.0
2006-03-31 12:44:00,1.73654,1.7366,1.73642,1.73644,82099998.0
2006-03-31 12:45:00,1.73653,1.73657,1.73641,1.73647,30100000.0
2006-03-31 12:46:00,1.73653,1.7367,1.73648,1.7367,46299999.0
2006-03-31 12:47:00,1.73675,1.73683,1.73666,1.73666,53900000.0
2006-03-31 12:48:00,1.73647,1.73647,1.73628,1.73635,27000000.0
2006-03-31 12:49:00,1.73648,1.73648,1.73624,1.73633,69099999.0
2006-03-31 12:50:00,1.73633,1.73633,1.7362,1.7362,79500000.0
2006-03-31 12:51:00,1.73602,1.73605,1.73595,1.73605,41800000.0
2006-03-31 12:52:00,1.73595,1.73597,1.73564,1.73564,90299998.0
2006-03-31 12:53:00,1.73556,1.73556,1.73532,1.73532,67100000.0
2006-03-31 12:54:00,1.73532,1.73544,1.73525,1.7354,51700000.0
2006-03-31 12:55:00,1.73551,1.73567,1.7355,1.73565,101499998.0
2006-03-31 12:56:00,1.7357,1.7358,1.73559,1.73573,33100000.0
2006-03-31 12:57:00,1.7357,1.7357,1.7354,1.7354,50700000.0
2006-03-31 12:58:00,1.7353,1.7353,1.73499,1.73508,85299998.0
2006-03-31 12:59:00,1.73479,1.73514,1.73479,1.73493,59000000.0
2006-03-31 13:00:00,1.73485,1.73485,1.73465,1.7347,79200000.0
2006-03-31 13:01:00,1.73464,1.73476,1.73464,1.73465,34600000.0
2006-03-31 13:02:00,1.73457,1.73457,1.73442,1.73445,55100000.0
2006-03-31 13:03:00,1.73456,1.7348,1.73456,1.7348,50200000.0
2006-03-31 13:04:00,1.73487,1.73501,1.73487,1.73501,47200000.0
2006-03-31 13:05:00,1.73503,1.73514,1.73503,1.73505,75400000.0
2006-03-31 13:06:00,1.73518,1.73526,1.73509,1.73511,53599999.0
2006-03-31 13:07:00,1.73509,1.73509,1.73489,1.73498,84000001.0
2006-03-31 13:08:00,1.735,1.73507,1.73491,1.73501,85900001.0
2006-03-31 13:09:00,1.73498,1.73511,1.73498,1.7351,79100000.0
2006-03-31 13:10:00,1.73507,1.7351,1.73506,1.73506,60800000.0
2006-03-31 13:11:00,1.73498,1.73511,1.73498,1.73511,51400000.0
2006-03-31 13:12:00,1.73513,1.73523,1.73497,1.73523,25100000.0
2006-03-31 13:13:00,1.7352,1.73566,1.7352,1.73561,55400000.0
2006-03-31 13:14:00,1.73565,1.73575,1.73563,1.7357,74600002.0
2006-03-31 13:15:00,1.73573,1.73573,1.73552,1.73552,74600001.0
2006-03-31 13:16:00,1.73549,1.73585,1.73546,1.73585,85900001.0
2006-03-31 13:17:00,1.73592,1.73643,1.73581,1.73643,60499999.0
2006-03-31 13:18:00,1.73662,1.73671,1.73649,1.7366,126300003.0
2006-03-31 13:19:00,1.73667,1.73667,1.73632,1.73639,50600000.0
2006-03-31 13:20:00,1.73628,1.73636,1.73609,1.73634,57200000.0
2006-03-31 13:21:00,1.73643,1.73646,1.73642,1.73642,78200001.0
2006-03-31 13:22:00,1.73649,1.73653,1.73624,1.73624,13400000.0
2006-03-31 13:23:00,1.73632,1.73647,1.73632,1.73647,53000001.0
2006-03-31 13:24:00,1.7365,1.7367,1.7365,1.7367,36800000.0
2006-03-31 13:25:00,1.73667,1.73667,1.73636,1.73653,65399999.0
2006-03-31 13:26:00,1.73661,1.73661,1.73624,1.73624,71499999.0
2006-03-31 13:27:00,1.73633,1.73652,1.73632,1.73652,55800000.0
2006-03-31 13:28:00,1.73655,1.73677,1.73655,1.73675,56700000.0
2006-03-31 13:29:00,1.7368,1.73689,1.73674,1.73674,60800001.0
2006-03-31 13:30:00,1.73659,1.73659,1.73615,1.73615,62899999.0
2006-03-31 13:31:00,1.73625,1.73645,1.73623,1.73645,36100000.0
2006-03-31 13:32:00,1.73642,1.73642,1.73635,1.73635,32700000.0
2006-03-31 13:33:00,1.73625,1.73633,1.73566,1.73566,69600000.0
2006-03-31 13:34:00,1.73542,1.73551,1.73527,1.73551,48100000.0
2006-03-31 13:35:00,1.7356,1.73579,1.7356,1.73571,69400001.0
2006-03-31 13:36:00,1.73575,1.73599,1.73566,1.73599,79100001.0
2006-03-31 13:37:00,1.73603,1.7361,1.736,1.736,82900000.0
2006-03-31 13:38:00,1.73613,1.7362,1.736,1.736,108999997.0
2006-03-31 13:39:00,1.73593,1.73601,1.73579,1.73586,80900000.0
2006-03-31 13:40:00,1.73577,1.73579,1.73557,1.73579,96100002.0
2006-03-31 13:41:00,1.73577,1.73579,1.7356,1.7356,45000000.0
2006-03-31 13:42:00,1.73562,1.73591,1.73562,1.73591,83699998.0
2006-03-31 13:43:00,1.736,1.7361,1.73589,1.73589,62900002.0
2006-03-31 13:44:00,1.73594,1.7361,1.73594,1.73604,64000001.0
2006-03-31 13:45:00,1.73597,1.73598,1.73569,1.73569,79500000.0
2006-03-31 13:46:00,1.73553,1.73557,1.73543,1.73557,15600000.0
2006-03-31 13:47:00,1.7357,1.73581,1.73563,1.73568,82399999.0
2006-03-31 13:48:00,1.73573,1.73579,1.73568,1.73571,27500000.0
2006-03-31 13:49:00,1.73564,1.7357,1.73552,1.7357,102699999.0
2006-03-31 13:50:00,1.73566,1.73566,1.73551,1.73555,77599998.0
2006-03-31 13:51:00,1.73552,1.73559,1.73551,1.73558,40600000.0
2006-03-31 13:52:00,1.73566,1.73572,1.73561,1.73565,57400000.0
2006-03-31 13:53:00,1.7356,1.73573,1.7356,1.73573,27399999.0
2006-03-31 13:54:00,1.73576,1.73604,1.7357,1.73595,111000000.0
2006-03-31 13:55:00,1.73592,1.73612,1.73592,1.73612,90000003.0
2006-03-31 13:56:00,1.7361,1.7361,1.73598,1.73609,47500001.0
2006-03-31 13:57:00,1.73615,1.73616,1.73605,1.73615,40100000.0
2006-03-31 13:58:00,1.73618,1.73633,1.73609,1.73609,62400001.0
2006-03-31 13:59:00,1.73605,1.73612,1.73597,1.73597,65200002.0
2006-03-31 14:00:00,1.73593,1.73593,1.73559,1.73559,119300002.0
2006-03-31 14:01:00,1.73567,1.73567,1.73553,1.73553,76900000.0
2006-03-31 14:02:00,1.73551,1.73561,1.73551,1.73558,68399999.0
2006-03-31 14:03:00,1.73564,1.73564,1.73543,1.73543,22300000.0
2006-03-31 14:04:00,1.73547,1.73572,1.73547,1.73567,62200001.0
2006-03-31 14:05:00,1.73561,1.73573,1.73561,1.73573,63800001.0
2006-03-31 14:06:00,1.73566,1.73573,1.73558,1.73573,10800000.0
2006-03-31 14:07:00,1.73584,1.73599,1.73584,1.7359,56700000.0
2006-03-31 14:08:00,1.73592,1.73592,1.73575,1.73584,44000000.0
2006-03-31 14:09:00,1.73614,1.73621,1.73614,1.73621,23900000.0
2006-03-31 14:10:00,1.73642,1.73642,1.73622,1.73628,11000000.0
2006-03-31 14:11:00,1.73613,1.73638,1.73612,1.73625,40100000.0
2006-03-31 14:12:00,1.73613,1.73684,1.73613,1.73684,44500000.0
2006-03-31 14:13:00,1.73695,1.73719,1.73679,1.73712,50100000.0
2006-03-31 14:14:00,1.73724,1.73756,1.73724,1.73745,26500000.0
2006-03-31 14:15:00,1.73762,1.73762,1.73725,1.73725,50200000.0
2006-03-31 14:16:00,1.73712,1.73715,1.73709,1.73709,47000000.0
2006-03-31 14:17:00,1.73717,1.73723,1.737,1.737,61900001.0
2006-03-31 14:18:00,1.73725,1.73739,1.73725,1.73726,38000000.0
2006-03-31 14:19:00,1.73743,1.73776,1.73743,1.73774,53200002.0
2006-03-31 14:20:00,1.73766,1.73766,1.73747,1.73759,62400000.0
2006-03-31 14:21:00,1.73746,1.73761,1.73746,1.7375,105100000.0
2006-03-31 14:22:00,1.73753,1.73761,1.73744,1.73747,93000002.0
2006-03-31 14:23:00,1.73747,1.73747,1.73738,1.73745,58000000.0
2006-03-31 14:24:00,1.73738,1.73747,1.73731,1.7374,57599999.0
2006-03-31 14:25:00,1.73739,1.7376,1.73729,1.7376,83100002.0
2006-03-31 14:26:00,1.73768,1.73789,1.73765,1.73781,74600000.0
2006-03-31 14:27:00,1.73784,1.73794,1.73784,1.73793,120200001.0
2006-03-31 14:28:00,1.73795,1.73818,1.73795,1.73816,107600000.0
2006-03-31 14:29:00,1.73823,1.73823,1.73807,1.73809,65100001.0
2006-03-31 14:30:00,1.73813,1.73826,1.73799,1.738,66800000.0
2006-03-31 14:31:00,1.73801,1.73815,1.73798,1.73798,46400000.0
2006-03-31 14:32:00,1.73789,1.73795,1.73781,1.73786,72600000.0
2006-03-31 14:33:00,1.7378,1.73799,1.73717,1.73717,56100000.0
2006-03-31 14:34:00,1.73693,1.73735,1.73693,1.73735,45000000.0
2006-03-31 14:35:00,1.73737,1.73742,1.73733,1.73733,35100000.0
2006-03-31 14:36:00,1.73734,1.73734,1.73694,1.73695,54300001.0
2006-03-31 14:37:00,1.73703,1.73737,1.73703,1.73721,93100001.0
2006-03-31 14:38:00,1.73708,1.73708,1.73697,1.73699,56900002.0
2006-03-31 14:39:00,1.73707,1.73707,1.73689,1.73695,66299999.0
2006-03-31 14:40:00,1.73692,1.73698,1.73684,1.7369,55200000.0
2006-03-31 14:41:00,1.73678,1.73678,1.73645,1.73645,23400000.0
2006-03-31 14:42:00,1.73632,1.73648,1.73632,1.73638,77600000.0
2006-03-31 14:43:00,1.73636,1.73649,1.73636,1.73649,50000000.0
2006-03-31 14:44:00,1.73648,1.73654,1.73642,1.7365,112400002.0
2006-03-31 14:45:00,1.73662,1.73694,1.73662,1.73693,29600000.0
2006-03-31 14:46:00,1.73695,1.7371,1.73695,1.7371,50299999.0
2006-03-31 14:47:00,1.7371,1.73717,1.73689,1.73689,84900001.0
2006-03-31 14:48:00,1.73685,1.73709,1.73681,1.73706,143499999.0
2006-03-31 14:49:00,1.7372,1.73729,1.73707,1.73725,82400001.0
2006-03-31 14:50:00,1.73731,1.73741,1.73712,1.73712,49000000.0
2006-03-31 14:51:00,1.73708,1.73716,1.73699,1.73708,103600000.0
2006-03-31 14:52:00,1.7371,1.73726,1.73709,1.73715,41200000.0
2006-03-31 14:53:00,1.73713,1.73717,1.73704,1.7371,125200002.0
2006-03-31 14:54:00,1.73712,1.73716,1.73704,1.73716,58400000.0
2006-03-31 14:55:00,1.73722,1.73736,1.73722,1.73736,43100000.0
2006-03-31 14:56:00,1.73738,1.73742,1.73733,1.7374,61700000.0
2006-03-31 14:57:00,1.73739,1.7374,1.73714,1.73714,62200000.0
2006-03-31 14:58:00,1.73725,1.73738,1.73725,1.73728,41500000.0
2006-03-31 14:59:00,1.73723,1.73731,1.73723,1.73727,54100000.0
2006-03-31 15:00:00,1.73723,1.73723,1.73699,1.73713,108700001.0
2006-03-31 15:01:00,1.73704,1.73715,1.73695,1.73695,69399999.0
2006-03-31 15:02:00,1.73692,1.73707,1.73689,1.73703,47100000.0
2006-03-31 15:03:00,1.73716,1.73729,1.73713,1.73729,50900000.0
2006-03-31 15:04:00,1.73715,1.73715,1.73705,1.73705,12100000.0
2006-03-31 15:05:00,1.73697,1.73786,1.73697,1.73781,71700000.0
2006-03-31 15:06:00,1.73769,1.73778,1.73761,1.7377,43100000.0
2006-03-31 15:07:00,1.73767,1.73767,1.73747,1.73755,54900000.0
2006-03-31 15:08:00,1.73749,1.73762,1.73742,1.7376,111200000.0
2006-03-31 15:09:00,1.73759,1.73773,1.73752,1.73773,93100000.0
2006-03-31 15:10:00,1.73775,1.73776,1.73755,1.73755,41700000.0
2006-03-31 15:11:00,1.7375,1.73757,1.73736,1.73736,51999999.0
2006-03-31 15:12:00,1.73731,1.73731,1.73709,1.73717,57300000.0
2006-03-31 15:13:00,1.73715,1.7372,1.73704,1.73709,72300001.0
2006-03-31 15:14:00,1.73692,1.73692,1.73663,1.73688,43000000.0
2006-03-31 15:15:00,1.73697,1.73723,1.73697,1.73723,55000000.0
2006-03-31 15:16:00,1.73732,1.73766,1.73732,1.73765,83599999.0
2006-03-31 15:17:00,1.73758,1.7377,1.73755,1.73763,64200000.0
2006-03-31 15:18:00,1.73755,1.73755,1.73727,1.73737,129400001.0
2006-03-31 15:19:00,1.73728,1.73728,1.73698,1.73698,55400000.0
2006-03-31 15:20:00,1.73701,1.73715,1.73701,1.73714,75900001.0
2006-03-31 15:21:00,1.7371,1.7371,1.73694,1.73703,42400000.0
2006-03-31 15:22:00,1.73713,1.7373,1.73713,1.73714,74600002.0
2006-03-31 15:23:00,1.73728,1.73737,1.73722,1.73737,60800000.0
2006-03-31 15:24:00,1.7374,1.73751,1.73725,1.73738,63800000.0
2006-03-31 15:25:00,1.73734,1.73737,1.73728,1.73731,66000001.0
2006-03-31 15:26:00,1.73723,1.73731,1.73712,1.7373,66599997.0
2006-03-31 15:27:00,1.73731,1.7375,1.73731,1.73749,114000000.0
2006-03-31 15:28:00,1.73747,1.73747,1.7373,1.7373,11300000.0
2006-03-31 15:29:00,1.73727,1.73727,1.737,1.73715,105800000.0
2006-03-31 15:30:00,1.7373,1.7376,1.73724,1.73727,38800000.0
2006-03-31 15:31:00,1.7373,1.73825,1.73722,1.7382,53400000.0
2006-03-31 15:32:00,1.73827,1.73863,1.73797,1.73863,68400001.0
2006-03-31 15:33:00,1.73928,1.74008,1.73928,1.74001,62000000.0
2006-03-31 15:34:00,1.74015,1.74068,1.74015,1.74031,62400000.0
2006-03-31 15:35:00,1.74013,1.74013,1.73985,1.73987,82900001.0
2006-03-31 15:36:00,1.73988,1.74011,1.73945,1.73945,84800001.0
2006-03-31 15:37:00,1.73937,1.73949,1.7392,1.73938,31400000.0
2006-03-31 15:38:00,1.73907,1.73928,1.7389,1.73926,39200000.0
2006-03-31 15:39:00,1.73919,1.73919,1.73891,1.73891,50000001.0
2006-03-31 15:40:00,1.73877,1.73877,1.73826,1.73826,76200000.0
2006-03-31 15:41:00,1.73828,1.73853,1.73828,1.73853,71500000.0
2006-03-31 15:42:00,1.7386,1.73874,1.73839,1.73864,140799998.0
2006-03-31 15:43:00,1.73832,1.73832,1.73763,1.73777,61400000.0
2006-03-31 15:44:00,1.73794,1.73816,1.73763,1.73764,28900000.0
2006-03-31 15:45:00,1.73768,1.73775,1.73759,1.73759,39400000.0
2006-03-31 15:46:00,1.73757,1.73758,1.73689,1.73689,61299998.0
2006-03-31 15:47:00,1.73667,1.73667,1.73635,1.73639,92900001.0
2006-03-31 15:48:00,1.73658,1.73658,1.7358,1.7362,45500000.0
2006-03-31 15:49:00,1.73613,1.73646,1.73609,1.73612,76999999.0
2006-03-31 15:50:00,1.7361,1.73624,1.73552,1.73621,58200001.0
2006-03-31 15:51:00,1.73639,1.7365,1.73639,1.7365,53199999.0
2006-03-31 15:52:00,1.73629,1.73629,1.73538,1.73558,114199999.0
2006-03-31 15:53:00,1.73555,1.73555,1.73519,1.73519,57000001.0
2006-03-31 15:54:00,1.73548,1.73613,1.73548,1.73598,69399997.0
2006-03-31 15:55:00,1.73586,1.73613,1.73568,1.73613,38900001.0
2006-03-31 15:56:00,1.73635,1.73655,1.73635,1.7364,57200000.0
2006-03-31 15:57:00,1.73629,1.73641,1.73597,1.73641,22500000.0
2006-03-31 15:58:00,1.7365,1.73657,1.73636,1.7364,57999998.0
2006-03-31 15:59:00,1.73659,1.73688,1.73659,1.73683,80700001.0
2006-03-31 16:00:00,1.73691,1.73691,1.73674,1.73685,56500000.0
2006-03-31 16:01:00,1.7372,1.7374,1.73709,1.73725,105399999.0
2006-03-31 16:02:00,1.7372,1.73727,1.73706,1.7372,32900000.0
2006-03-31 16:03:00,1.73736,1.73774,1.73736,1.73755,55000000.0
2006-03-31 16:04:00,1.73792,1.7388,1.73785,1.7388,64800000.0
2006-03-31 16:05:00,1.7386,1.73881,1.73826,1.73833,73999999.0
2006-03-31 16:06:00,1.73785,1.73799,1.73771,1.73773,125699999.0
2006-03-31 16:07:00,1.73789,1.73881,1.73789,1.7387,60600000.0
2006-03-31 16:08:00,1.73864,1.73864,1.73819,1.73819,96399998.0
2006-03-31 16:09:00,1.7382,1.73828,1.73808,1.73811,51400000.0
2006-03-31 16:10:00,1.73807,1.73829,1.73807,1.7381,69000000.0
2006-03-31 16:11:00,1.73798,1.73802,1.73782,1.73802,31099999.0
2006-03-31 16:12:00,1.73793,1.73816,1.73787,1.73813,55899999.0
2006-03-31 16:13:00,1.73803,1.73803,1.73752,1.73752,107200001.0
2006-03-31 16:14:00,1.73765,1.73833,1.73765,1.73827,43200000.0
2006-03-31 16:15:00,1.7383,1.7383,1.73767,1.73767,41900000.0
2006-03-31 16:16:00,1.73747,1.73801,1.73747,1.73792,26700000.0
2006-03-31 16:17:00,1.73785,1.73789,1.73753,1.73754,83799999.0
2006-03-31 16:18:00,1.73749,1.73764,1.73712,1.73712,49400000.0
2006-03-31 16:19:00,1.73683,1.73683,1.73648,1.73667,60999999.0
2006-03-31 16:20:00,1.73711,1.73729,1.73711,1.73729,7500000.0
2006-03-31 16:21:00,1.73768,1.73776,1.73751,1.73776,59100000.0
2006-03-31 16:22:00,1.73745,1.73748,1.73682,1.73682,99099999.0
2006-03-31 16:23:00,1.73655,1.73707,1.73655,1.73707,88099999.0
2006-03-31 16:24:00,1.73705,1.73734,1.73683,1.73734,74699999.0
2006-03-31 16:25:00,1.73767,1.73778,1.73688,1.73688,35899999.0
2006-03-31 16:26:00,1.73645,1.73698,1.73645,1.73695,75900001.0
2006-03-31 16:27:00,1.73679,1.73739,1.73674,1.73735,30800000.0
2006-03-31 16:28:00,1.73737,1.73752,1.73671,1.73671,57400000.0
2006-03-31 16:29:00,1.73667,1.7368,1.73661,1.7368,58500000.0
2006-03-31 16:30:00,1.7367,1.73709,1.7367,1.73704,59700000.0
2006-03-31 16:31:00,1.73697,1.73704,1.73675,1.73675,87100001.0
2006-03-31 16:32:00,1.73669,1.73678,1.73663,1.73663,92000000.0
2006-03-31 16:33:00,1.7366,1.73702,1.7366,1.7369,80000001.0
2006-03-31 16:34:00,1.73678,1.73699,1.73678,1.73699,70700001.0
2006-03-31 16:35:00,1.73707,1.73714,1.73707,1.73713,43600000.0
2006-03-31 16:36:00,1.73701,1.73701,1.73664,1.7367,59200000.0
2006-03-31 16:37:00,1.73668,1.73675,1.73661,1.73668,70300002.0
2006-03-31 16:38:00,1.73667,1.73668,1.7365,1.73668,80700001.0
2006-03-31 16:39:00,1.73659,1.7368,1.73652,1.73652,107599998.0
2006-03-31 16:40:00,1.73631,1.73642,1.7363,1.73633,91500001.0
2006-03-31 16:41:00,1.73611,1.73644,1.73611,1.73631,62500000.0
2006-03-31 16:42:00,1.73635,1.73642,1.7363,1.7363,37300000.0
2006-03-31 16:43:00,1.73639,1.73653,1.73639,1.73653,16000000.0
2006-03-31 16:44:00,1.73686,1.73723,1.73686,1.73723,55000000.0
2006-03-31 16:45:00,1.73745,1.73776,1.73745,1.73768,53100001.0
2006-03-31 16:46:00,1.73762,1.73762,1.73684,1.73685,126200000.0
2006-03-31 16:47:00,1.73677,1.73743,1.73677,1.73714,66400000.0
2006-03-31 16:48:00,1.7372,1.7372,1.73678,1.73714,69199999.0
2006-03-31 16:49:00,1.73721,1.73721,1.73696,1.73703,106699999.0
2006-03-31 16:50:00,1.73693,1.73693,1.73664,1.73664,65999999.0
2006-03-31 16:51:00,1.73658,1.73678,1.73655,1.73667,116600000.0
2006-03-31 16:52:00,1.7366,1.73671,1.73654,1.73671,34070000.0
2006-03-31 16:53:00,1.73667,1.73671,1.73656,1.73662,71000001.0
2006-03-31 16:54:00,1.73662,1.73689,1.7366,1.73689,44500001.0
2006-03-31 16:55:00,1.73702,1.73702,1.73639,1.73639,50500000.0
2006-03-31 16:56:00,1.73595,1.73595,1.73533,1.73537,61300000.0
2006-03-31 16:57:00,1.73547,1.73558,1.73538,1.73538,75700000.0
2006-03-31 16:58:00,1.73526,1.73526,1.73495,1.73495,49600000.0
2006-03-31 16:59:00,1.73495,1.73495,1.73426,1.73426,29200000.0
2006-03-31 17:00:00,1.73432,1.73485,1.73415,1.73484,98046993.0
2006-03-31 17:01:00,1.73501,1.73517,1.73472,1.73472,65899999.0
2006-03-31 17:02:00,1.7346,1.73483,1.73451,1.73478,65800000.0
2006-03-31 17:03:00,1.73445,1.73445,1.73374,1.73398,51100001.0
2006-03-31 17:04:00,1.73417,1.7344,1.73405,1.7341,66900000.0
2006-03-31 17:05:00,1.73404,1.73442,1.73404,1.73434,53000000.0
2006-03-31 17:06:00,1.73438,1.73477,1.73431,1.73477,35000000.0
2006-03-31 17:07:00,1.73478,1.73573,1.73478,1.73573,26600000.0
2006-03-31 17:08:00,1.73665,1.737,1.73665,1.737,11600000.0
2006-03-31 17:09:00,1.73765,1.73766,1.73668,1.73681,77400000.0
2006-03-31 17:10:00,1.73685,1.73758,1.73683,1.73739,91700002.0
2006-03-31 17:11:00,1.73753,1.73799,1.73753,1.73795,96400000.0
2006-03-31 17:12:00,1.73788,1.73788,1.7371,1.7371,80500000.0
2006-03-31 17:13:00,1.73721,1.73778,1.73721,1.73765,88800001.0
2006-03-31 17:14:00,1.73756,1.73763,1.73732,1.73732,99799999.0
2006-03-31 17:15:00,1.73725,1.73753,1.73725,1.73739,35400000.0
2006-03-31 17:16:00,1.73737,1.73737,1.7371,1.7371,79800000.0
2006-03-31 17:17:00,1.7371,1.73714,1.73669,1.73682,48400000.0
2006-03-31 17:18:00,1.73701,1.73716,1.73683,1.73716,65199999.0
2006-03-31 17:19:00,1.73717,1.7373,1.73717,1.73728,31999999.0
2006-03-31 17:20:00,1.73732,1.73745,1.73728,1.7374,101299999.0
2006-03-31 17:21:00,1.73725,1.73725,1.73686,1.73693,49800000.0
2006-03-31 17:22:00,1.73716,1.7375,1.73716,1.73743,84400001.0
2006-03-31 17:23:00,1.73731,1.73731,1.73707,1.73707,41500000.0
2006-03-31 17:24:00,1.73712,1.73728,1.73712,1.73712,51800000.0
2006-03-31 17:25:00,1.73718,1.73726,1.73713,1.73716,114099998.0
2006-03-31 17:26:00,1.73725,1.7373,1.73697,1.73706,54600000.0
2006-03-31 17:27:00,1.73692,1.73692,1.7367,1.7367,10700000.0
2006-03-31 17:28:00,1.7364,1.7364,1.73616,1.73623,75500001.0
2006-03-31 17:29:00,1.73624,1.73691,1.73624,1.73691,37200000.0
2006-03-31 17:30:00,1.73701,1.73709,1.73695,1.73701,70100000.0
2006-03-31 17:31:00,1.7369,1.73702,1.73675,1.73686,89699998.0
2006-03-31 17:32:00,1.73692,1.73703,1.73689,1.73689,33100000.0
2006-03-31 17:33:00,1.73688,1.73688,1.73672,1.73672,26099999.0
2006-03-31 17:34:00,1.73675,1.73701,1.73675,1.73692,34900000.0
2006-03-31 17:35:00,1.7369,1.73698,1.73685,1.73692,60400001.0
2006-03-31 17:36:00,1.73703,1.73745,1.73703,1.73745,71900000.0
2006-03-31 17:37:00,1.73747,1.73752,1.7371,1.7371,117500001.0
2006-03-31 17:38:00,1.73726,1.7378,1.73726,1.73775,42700000.0
2006-03-31 17:39:00,1.7377,1.7377,1.73748,1.73748,58500000.0
2006-03-31 17:40:00,1.73754,1.73764,1.73732,1.73732,33899999.0
2006-03-31 17:41:00,1.73741,1.7377,1.73741,1.73766,58099999.0
2006-03-31 17:42:00,1.73772,1.73781,1.73761,1.73777,89099999.0
2006-03-31 17:43:00,1.73773,1.73785,1.73764,1.73779,64099999.0
2006-03-31 17:44:00,1.73778,1.73784,1.73772,1.73773,76700000.0
2006-03-31 17:45:00,1.73766,1.73786,1.73763,1.73786,73600000.0
2006-03-31 17:46:00,1.7379,1.73799,1.7376,1.73765,31300000.0
2006-03-31 17:47:00,1.73766,1.73767,1.73736,1.73736,32100000.0
2006-03-31 17:48:00,1.73723,1.73764,1.73723,1.73755,39000000.0
2006-03-31 17:49:00,1.73752,1.73768,1.73745,1.73768,39100000.0
2006-03-31 17:50:00,1.73758,1.73766,1.73755,1.7376,83100001.0
2006-03-31 17:51:00,1.73756,1.73759,1.73748,1.73748,111500002.0
2006-03-31 17:52:00,1.73741,1.73741,1.73717,1.7372,66800001.0
2006-03-31 17:53:00,1.73702,1.73734,1.73702,1.73734,41400000.0
2006-03-31 17:54:00,1.73736,1.73736,1.73693,1.73703,86100000.0
2006-03-31 17:55:00,1.73698,1.73713,1.73698,1.73713,45200000.0
2006-03-31 17:56:00,1.73709,1.73709,1.73704,1.73708,16600000.0
2006-03-31 17:57:00,1.73702,1.73711,1.73702,1.73706,47200001.0
2006-03-31 17:58:00,1.73695,1.73695,1.7366,1.73679,64700001.0
2006-03-31 17:59:00,1.73691,1.73729,1.73691,1.73726,52500001.0
2006-03-31 18:00:00,1.73749,1.73761,1.73742,1.73751,129899998.0
2006-03-31 18:01:00,1.73745,1.73755,1.73733,1.73753,873499998.0
2006-03-31 18:02:00,1.73755,1.7377,1.7375,1.73763,930700001.0
2006-03-31 18:03:00,1.73765,1.73786,1.73761,1.73776,1292999998.0
2006-03-31 18:04:00,1.73783,1.73783,1.73752,1.73755,801099997.0
2006-03-31 18:05:00,1.73754,1.73772,1.73747,1.73754,1129899999.0
2006-03-31 18:06:00,1.73752,1.73768,1.73728,1.73743,1064199999.0
2006-03-31 18:07:00,1.73739,1.73756,1.7372,1.73728,1247800002.0
2006-03-31 18:08:00,1.73732,1.73734,1.73706,1.73711,1179899993.0
2006-03-31 18:09:00,1.73712,1.73746,1.73712,1.73746,575699997.0
2006-03-31 18:10:00,1.73738,1.73738,1.73715,1.73719,798100000.0
2006-03-31 18:11:00,1.73725,1.73734,1.73716,1.73718,563799997.0
2006-03-31 18:12:00,1.73715,1.73723,1.73704,1.73704,781200000.0
2006-03-31 18:13:00,1.73706,1.73722,1.73706,1.73707,636799996.0
2006-03-31 18:14:00,1.73712,1.7373,1.73712,1.73727,717299995.0
2006-03-31 18:15:00,1.73733,1.73733,1.73713,1.73713,877000007.0
2006-03-31 18:16:00,1.73712,1.73712,1.73697,1.73706,844449995.0
2006-03-31 18:17:00,1.73712,1.73758,1.73712,1.73756,559500002.0
2006-03-31 18:18:00,1.73756,1.73775,1.73745,1.7375,703899996.0
2006-03-31 18:19:00,1.73759,1.73763,1.73749,1.73756,574100001.0
2006-03-31 18:20:00,1.7376,1.73766,1.73755,1.73756,485200001.0
2006-03-31 18:21:00,1.73758,1.73768,1.73753,1.73755,685899999.0
2006-03-31 18:22:00,1.73758,1.73787,1.73758,1.73782,591999996.0
2006-03-31 18:23:00,1.73785,1.73792,1.73771,1.73785,717000004.0
2006-03-31 18:24:00,1.73783,1.7379,1.73767,1.73779,864900005.0
2006-03-31 18:25:00,1.73783,1.73797,1.73775,1.73775,855699998.0
2006-03-31 18:26:00,1.73782,1.7379,1.73774,1.73789,542800003.0
2006-03-31 18:27:00,1.7379,1.73795,1.73775,1.73781,842799995.0
2006-03-31 18:28:00,1.7378,1.73787,1.73775,1.73785,433299995.0
2006-03-31 18:29:00,1.73787,1.73819,1.73787,1.7379,649499999.0
2006-03-31 18:30:00,1.73788,1.73804,1.73786,1.73789,550299999.0
2006-03-31 18:31:00,1.73795,1.73817,1.73795,1.73803,516749997.0
2006-03-31 18:32:00,1.73803,1.73807,1.73757,1.73757,326699999.0
2006-03-31 18:33:00,1.73754,1.73777,1.73741,1.73741,695499997.0
2006-03-31 18:34:00,1.73738,1.73764,1.73732,1.73753,589450000.0
2006-03-31 18:35:00,1.73762,1.73833,1.73762,1.73809,358799999.0
2006-03-31 18:36:00,1.73811,1.73854,1.73807,1.73854,80550001.0
2006-03-31 18:37:00,1.73847,1.73847,1.73794,1.73815,121200000.0
2006-03-31 18:38:00,1.73818,1.73818,1.73805,1.73808,226999998.0
2006-03-31 18:39:00,1.73803,1.7382,1.73803,1.7382,200399998.0
2006-03-31 18:40:00,1.7382,1.73854,1.73806,1.73836,476700000.0
2006-03-31 18:41:00,1.73849,1.73916,1.73849,1.73901,399000005.0
2006-03-31 18:42:00,1.73902,1.73902,1.73874,1.73874,140199999.0
2006-03-31 18:43:00,1.73882,1.73897,1.73855,1.73861,168999999.0
2006-03-31 18:44:00,1.73857,1.73876,1.73857,1.73874,387300002.0
2006-03-31 18:45:00,1.73869,1.73893,1.73869,1.73875,255500001.0
2006-03-31 18:46:00,1.73871,1.73872,1.73856,1.73859,225599996.0
2006-03-31 18:47:00,1.7385,1.73855,1.73842,1.73843,254600003.0
2006-03-31 18:48:00,1.73832,1.73832,1.7379,1.73822,312800000.0
2006-03-31 18:49:00,1.73826,1.73833,1.73819,1.73828,97600000.0
2006-03-31 18:50:00,1.73834,1.73892,1.73828,1.73891,288900001.0
2006-03-31 18:51:00,1.73903,1.73903,1.73845,1.73845,395700000.0
2006-03-31 18:52:00,1.73832,1.73847,1.73824,1.73831,583000004.0
2006-03-31 18:53:00,1.73829,1.73868,1.73829,1.73852,412500001.0
2006-03-31 18:54:00,1.7386,1.73862,1.73848,1.73854,193700000.0
2006-03-31 18:55:00,1.7386,1.73861,1.73851,1.73855,720199996.0
2006-03-31 18:56:00,1.73857,1.73867,1.73854,1.73858,231000000.0
2006-03-31 18:57:00,1.73848,1.73856,1.73833,1.73856,414900003.0
2006-03-31 18:58:00,1.73867,1.73888,1.73862,1.73864,545900000.0
2006-03-31 18:59:00,1.7386,1.73883,1.73848,1.73881,424800002.0
2006-03-31 19:00:00,1.73892,1.73919,1.73891,1.73902,263700002.0
2006-03-31 19:01:00,1.73901,1.73901,1.73884,1.73892,159000000.0
2006-03-31 19:02:00,1.73889,1.73889,1.73863,1.73876,323700001.0
2006-03-31 19:03:00,1.73877,1.73879,1.73859,1.7386,612499997.0
2006-03-31 19:04:00,1.73865,1.73873,1.73859,1.73865,384099999.0
2006-03-31 19:05:00,1.73866,1.73873,1.73864,1.73865,211100004.0
2006-03-31 19:06:00,1.73864,1.73864,1.73842,1.73852,828000003.0
2006-03-31 19:07:00,1.73843,1.73844,1.73827,1.73842,408999997.0
2006-03-31 19:08:00,1.73841,1.73852,1.73832,1.73837,509599998.0
2006-03-31 19:09:00,1.73832,1.73832,1.73806,1.73815,315499999.0
2006-03-31 19:10:00,1.73809,1.7381,1.73794,1.73794,407700000.0
2006-03-31 19:11:00,1.73795,1.73799,1.73792,1.73794,199099997.0
2006-03-31 19:12:00,1.73799,1.73804,1.73792,1.73792,253200002.0
2006-03-31 19:13:00,1.73794,1.73794,1.7378,1.73785,552400003.0
2006-03-31 19:14:00,1.73779,1.73785,1.73773,1.73785,174100000.0
2006-03-31 19:15:00,1.73782,1.73782,1.73761,1.73763,408800001.0
2006-03-31 19:16:00,1.7376,1.73765,1.73758,1.7376,90700000.0
2006-03-31 19:17:00,1.73763,1.73772,1.73763,1.7377,218899997.0
2006-03-31 19:18:00,1.73773,1.73807,1.7377,1.73801,242799997.0
2006-03-31 19:19:00,1.73799,1.73808,1.73793,1.73808,292299999.0
2006-03-31 19:20:00,1.73807,1.73819,1.73803,1.7381,260700000.0
2006-03-31 19:21:00,1.73814,1.7382,1.73811,1.73811,297400000.0
2006-03-31 19:22:00,1.73808,1.7381,1.73798,1.73802,253900001.0
2006-03-31 19:23:00,1.73795,1.73799,1.73764,1.73778,366546997.0
2006-03-31 19:24:00,1.73776,1.73784,1.73776,1.73784,90799999.0
2006-03-31 19:25:00,1.73785,1.73785,1.7378,1.73785,58200000.0
2006-03-31 19:26:00,1.73782,1.73782,1.7376,1.73763,233100001.0
2006-03-31 19:27:00,1.73772,1.7379,1.73772,1.7378,507800002.0
2006-03-31 19:28:00,1.73783,1.73802,1.7378,1.73792,356899999.0
2006-03-31 19:29:00,1.7379,1.73807,1.7379,1.73795,350600000.0
2006-03-31 19:30:00,1.73793,1.73795,1.7378,1.73787,387100002.0
2006-03-31 19:31:00,1.73785,1.7379,1.7378,1.7379,255199998.0
2006-03-31 19:32:00,1.7379,1.73797,1.73779,1.7379,455799997.0
2006-03-31 19:33:00,1.73792,1.73792,1.73769,1.73784,217099999.0
2006-03-31 19:34:00,1.73773,1.73775,1.73761,1.73767,276999999.0
2006-03-31 19:35:00,1.73765,1.73772,1.7376,1.7377,428500001.0
2006-03-31 19:36:00,1.7377,1.73772,1.7376,1.73765,509799998.0
2006-03-31 19:37:00,1.7376,1.7377,1.73757,1.73765,262199998.0
2006-03-31 19:38:00,1.73767,1.73779,1.73767,1.73776,73100000.0
2006-03-31 19:39:00,1.73771,1.73771,1.73756,1.73766,122700002.0
2006-03-31 19:40:00,1.73767,1.73772,1.73762,1.73765,370399996.0
2006-03-31 19:41:00,1.73767,1.73778,1.73765,1.7377,363499997.0
2006-03-31 19:42:00,1.7377,1.73774,1.73763,1.73774,204200000.0
2006-03-31 19:43:00,1.73773,1.73773,1.73753,1.73762,109300000.0
2006-03-31 19:44:00,1.73763,1.73766,1.73751,1.73755,400400000.0
2006-03-31 19:45:00,1.7375,1.7375,1.73732,1.7374,213499999.0
2006-03-31 19:46:00,1.73739,1.73752,1.73737,1.73745,302699998.0
2006-03-31 19:47:00,1.73744,1.73747,1.73738,1.73745,98799999.0
2006-03-31 19:48:00,1.73745,1.73755,1.73737,1.73741,214199997.0
2006-03-31 19:49:00,1.73741,1.73741,1.73717,1.73719,435099992.0
2006-03-31 19:50:00,1.73711,1.73711,1.73643,1.73653,236300000.0
2006-03-31 19:51:00,1.7365,1.73676,1.73635,1.73643,298699997.0
2006-03-31 19:52:00,1.73643,1.73664,1.73635,1.73661,165499999.0
2006-03-31 19:53:00,1.73672,1.73683,1.73672,1.73683,47500000.0
2006-03-31 19:54:00,1.73685,1.73685,1.73672,1.73683,162900001.0
2006-03-31 19:55:00,1.73679,1.7369,1.73679,1.7369,71900000.0
2006-03-31 19:56:00,1.73688,1.73688,1.73678,1.73686,242399999.0
2006-03-31 19:57:00,1.73678,1.73683,1.7367,1.73679,331399998.0
2006-03-31 19:58:00,1.73675,1.73681,1.73654,1.73654,377700000.0
2006-03-31 19:59:00,1.73648,1.73669,1.73648,1.73669,345699996.0
2006-03-31 20:00:00,1.7367,1.73675,1.7367,1.73675,273999997.0
2006-03-31 20:01:00,1.73677,1.73685,1.73675,1.73685,225300002.0
2006-03-31 20:02:00,1.73688,1.73692,1.73676,1.73691,237299999.0
2006-03-31 20:03:00,1.73695,1.73703,1.73691,1.73695,92100001.0
2006-03-31 20:04:00,1.73692,1.73692,1.73682,1.73684,250099997.0
2006-03-31 20:05:00,1.73681,1.73691,1.7368,1.73689,164499998.0
2006-03-31 20:06:00,1.7369,1.73694,1.73686,1.73692,274000001.0
2006-03-31 20:07:00,1.73692,1.73695,1.73682,1.73682,172500002.0
2006-03-31 20:08:00,1.73686,1.73696,1.73685,1.73692,314099998.0
2006-03-31 20:09:00,1.73682,1.73687,1.73674,1.73677,169999999.0
2006-03-31 20:10:00,1.73677,1.73682,1.73672,1.73674,78300000.0
2006-03-31 20:11:00,1.7368,1.7368,1.73675,1.7368,77799998.0
2006-03-31 20:12:00,1.73675,1.73683,1.73667,1.73675,422500003.0
2006-03-31 20:13:00,1.73675,1.73683,1.73675,1.73676,205149999.0
2006-03-31 20:14:00,1.73685,1.73696,1.73684,1.73688,118800001.0
2006-03-31 20:15:00,1.73687,1.73697,1.73686,1.73692,297299999.0
2006-03-31 20:16:00,1.73687,1.73703,1.73687,1.73703,126500000.0
2006-03-31 20:17:00,1.73702,1.73702,1.73695,1.73695,47700000.0
2006-03-31 20:18:00,1.73695,1.73701,1.73689,1.73691,175700001.0
2006-03-31 20:19:00,1.73693,1.73695,1.73686,1.73692,121099999.0
2006-03-31 20:20:00,1.73685,1.73689,1.73677,1.7368,232600001.0
2006-03-31 20:21:00,1.73679,1.7368,1.73675,1.73675,147439999.0
2006-03-31 20:22:00,1.73675,1.73684,1.73675,1.73679,169900000.0
2006-03-31 20:23:00,1.7368,1.7369,1.73674,1.73682,246500001.0
2006-03-31 20:24:00,1.73681,1.73686,1.73676,1.73686,135100002.0
2006-03-31 20:25:00,1.7369,1.73698,1.73682,1.73687,444799998.0
2006-03-31 20:26:00,1.7368,1.73696,1.7368,1.73688,549100001.0
2006-03-31 20:27:00,1.73695,1.73698,1.7369,1.73698,239300000.0
2006-03-31 20:28:00,1.73694,1.73699,1.73688,1.73695,409299998.0
2006-03-31 20:29:00,1.737,1.73703,1.73691,1.73691,191799998.0
2006-03-31 20:30:00,1.73688,1.73691,1.73673,1.73683,845446988.0
2006-03-31 20:31:00,1.73686,1.73705,1.73684,1.73684,677099993.0
2006-03-31 20:32:00,1.73684,1.73705,1.73684,1.73701,680000001.0
2006-03-31 20:33:00,1.73705,1.7371,1.73697,1.737,232600002.0
2006-03-31 20:34:00,1.73705,1.73705,1.737,1.737,119199999.0
2006-03-31 20:35:00,1.737,1.73705,1.73698,1.73698,78300002.0
2006-03-31 20:36:00,1.73703,1.73718,1.73702,1.73718,180000000.0
2006-03-31 20:37:00,1.73715,1.7372,1.73712,1.73713,213000001.0
2006-03-31 20:38:00,1.73712,1.73717,1.73699,1.73705,315199998.0
2006-03-31 20:39:00,1.7371,1.73713,1.737,1.73705,201800000.0
2006-03-31 20:40:00,1.73705,1.7371,1.737,1.73705,186700003.0
2006-03-31 20:41:00,1.737,1.73707,1.73699,1.73704,213700000.0
2006-03-31 20:42:00,1.73705,1.7371,1.73705,1.73706,61099999.0
2006-03-31 20:43:00,1.73713,1.73721,1.73703,1.73703,299099997.0
2006-03-31 20:44:00,1.73705,1.73733,1.73704,1.73722,378799998.0
2006-03-31 20:45:00,1.73719,1.73722,1.73715,1.73719,105800002.0
2006-03-31 20:46:00,1.7372,1.73722,1.7372,1.7372,135100000.0
2006-03-31 20:47:00,1.73717,1.73732,1.73712,1.73732,362100000.0
2006-03-31 20:48:00,1.73727,1.73727,1.73702,1.73715,176200001.0
2006-03-31 20:49:00,1.73717,1.73727,1.73717,1.73725,142699997.0
2006-03-31 20:50:00,1.73718,1.73732,1.73718,1.73725,297699996.0
2006-03-31 20:51:00,1.73728,1.73738,1.73724,1.73727,395000000.0
2006-03-31 20:52:00,1.73721,1.73743,1.7372,1.7372,189700001.0
2006-03-31 20:53:00,1.73718,1.73725,1.73713,1.73718,717346995.0
2006-03-31 20:54:00,1.73723,1.73745,1.73719,1.73719,373299997.0
2006-03-31 20:55:00,1.73724,1.73746,1.73724,1.73746,298300004.0
2006-03-31 20:56:00,1.73752,1.73766,1.73748,1.73757,485500000.0
2006-03-31 20:57:00,1.7376,1.73767,1.73752,1.73759,546699993.0
2006-03-31 20:58:00,1.73766,1.73768,1.73757,1.73765,277949999.0
2006-03-31 20:59:00,1.73765,1.73777,1.73762,1.73775,510400001.0
2006-03-31 21:00:00,1.73777,1.73792,1.73775,1.73788,386099999.0
2006-03-31 21:01:00,1.73786,1.73796,1.73773,1.7378,419500000.0
2006-03-31 21:02:00,1.7378,1.73789,1.73773,1.73786,202600000.0
2006-03-31 21:03:00,1.7378,1.73784,1.73774,1.73783,231499999.0
2006-03-31 21:04:00,1.73785,1.73787,1.73777,1.73787,169500003.0
2006-03-31 21:05:00,1.73783,1.73789,1.73775,1.73777,261500003.0
2006-03-31 21:06:00,1.73771,1.73778,1.73768,1.73776,186700001.0
2006-03-31 21:07:00,1.73775,1.7378,1.7377,1.7378,138700000.0
2006-03-31 21:08:00,1.7378,1.73782,1.73775,1.73777,24500000.0
2006-03-31 21:09:00,1.7377,1.73781,1.73767,1.73773,144900000.0
2006-03-31 21:10:00,1.73778,1.73778,1.73764,1.73764,129100000.0
2006-03-31 21:11:00,1.73753,1.73757,1.73749,1.73751,77600000.0
2006-03-31 21:12:00,1.7375,1.73754,1.73745,1.73747,80099998.0
2006-03-31 21:13:00,1.73742,1.73753,1.73742,1.73748,226900003.0
2006-03-31 21:14:00,1.73745,1.73745,1.73718,1.73718,290400002.0
2006-03-31 21:15:00,1.73717,1.73717,1.73688,1.73695,239899998.0
2006-03-31 21:16:00,1.73697,1.73701,1.73695,1.73695,44800000.0
2006-03-31 21:17:00,1.73695,1.73703,1.73689,1.73703,207300002.0
2006-03-31 21:18:00,1.73703,1.73707,1.737,1.737,94200002.0
2006-03-31 21:19:00,1.73707,1.73714,1.73706,1.7371,67850000.0
2006-03-31 21:20:00,1.73706,1.73706,1.73682,1.73692,305999998.0
2006-03-31 21:21:00,1.73692,1.73706,1.73685,1.73692,112400000.0
2006-03-31 21:22:00,1.73694,1.73694,1.73688,1.73689,283400001.0
2006-03-31 21:23:00,1.73687,1.73688,1.73678,1.73678,40600001.0
2006-03-31 21:24:00,1.73675,1.73677,1.7367,1.73673,260749998.0
2006-03-31 21:25:00,1.73669,1.73669,1.73658,1.73663,112599999.0
2006-03-31 21:26:00,1.73666,1.73669,1.73666,1.73669,16800000.0
2006-03-31 21:27:00,1.73667,1.73677,1.73653,1.73653,143300001.0
2006-03-31 21:28:00,1.73645,1.73645,1.73629,1.73635,183899999.0
2006-03-31 21:29:00,1.73633,1.73633,1.73618,1.73629,62200000.0
2006-03-31 21:30:00,1.73633,1.73637,1.73633,1.73637,15100000.0
2006-03-31 21:31:00,1.73638,1.73638,1.73628,1.73632,40800000.0
2006-03-31 21:32:00,1.7363,1.73634,1.73615,1.73634,270900000.0
2006-03-31 21:33:00,1.73637,1.73652,1.73632,1.73643,277900002.0
2006-03-31 21:34:00,1.73654,1.73654,1.73639,1.73639,203500000.0
2006-03-31 21:35:00,1.7365,1.73659,1.73641,1.73641,28800000.0
2006-03-31 21:36:00,1.73639,1.73661,1.73639,1.73656,63400000.0
2006-03-31 21:37:00,1.73658,1.7367,1.73658,1.73665,271800000.0
2006-03-31 21:38:00,1.73664,1.7367,1.73661,1.73663,62800000.0
2006-03-31 21:39:00,1.7367,1.73676,1.73662,1.73668,60600000.0
2006-03-31 21:40:00,1.73664,1.73664,1.73643,1.73643,152699999.0
2006-03-31 21:41:00,1.73641,1.73646,1.73633,1.73637,164100002.0
2006-03-31 21:42:00,1.73638,1.73643,1.73632,1.73643,129200001.0
2006-03-31 21:43:00,1.73641,1.73644,1.736,1.736,130100001.0
2006-03-31 21:44:00,1.73597,1.7361,1.73597,1.7361,100299999.0
2006-03-31 21:45:00,1.73607,1.7361,1.73607,1.7361,73900000.0
2006-03-31 21:46:00,1.73609,1.73609,1.73603,1.73609,138599999.0
2006-03-31 21:47:00,1.73612,1.73622,1.73599,1.73615,156849998.0
2006-03-31 21:48:00,1.73609,1.73621,1.73607,1.73615,144200000.0
2006-03-31 21:49:00,1.7361,1.73625,1.7361,1.73625,78400000.0
2006-03-31 21:50:00,1.73626,1.73626,1.73617,1.73617,35100000.0
2006-03-31 21:51:00,1.73613,1.73619,1.7361,1.73615,172499999.0
2006-03-31 21:52:00,1.73616,1.73616,1.73605,1.73614,65500000.0
2006-03-31 21:53:00,1.73614,1.73614,1.73602,1.73602,73199998.0
2006-03-31 21:54:00,1.73607,1.73616,1.73605,1.73605,52300000.0
2006-03-31 21:55:00,1.73612,1.73652,1.73612,1.7363,257499996.0
2006-03-31 21:56:00,1.73642,1.73663,1.73638,1.73651,40300000.0
2006-03-31 21:57:00,1.73642,1.73642,1.73607,1.73607,73100000.0
2006-03-31 21:58:00,1.73602,1.73606,1.736,1.73601,52300000.0
2006-03-31 21:59:00,1.73602,1.73628,1.73602,1.73623,475999996.0
2006-03-31 22:00:00,1.73628,1.7363,1.73615,1.73623,162599999.0
2006-03-31 22:01:00,1.73627,1.73627,1.73605,1.73613,106100000.0
2006-03-31 22:02:00,1.73616,1.73623,1.73614,1.73621,182199999.0
2006-03-31 22:03:00,1.73613,1.73613,1.73605,1.73607,185899997.0
2006-03-31 22:04:00,1.73599,1.73599,1.73579,1.73581,275700001.0
2006-03-31 22:05:00,1.73583,1.73593,1.73581,1.73593,127799998.0
2006-03-31 22:06:00,1.73595,1.73603,1.73595,1.73599,39400000.0
2006-03-31 22:07:00,1.73603,1.73603,1.73595,1.73598,43700000.0
2006-03-31 22:08:00,1.736,1.73601,1.73594,1.73601,62900000.0
2006-03-31 22:09:00,1.73607,1.73618,1.73607,1.73618,56700000.0
2006-03-31 22:10:00,1.73606,1.73613,1.73601,1.73604,46200000.0
2006-03-31 22:11:00,1.73608,1.73624,1.73608,1.73617,48600001.0
2006-03-31 22:12:00,1.73616,1.73622,1.73613,1.73617,189300000.0
2006-03-31 22:13:00,1.73621,1.73631,1.73621,1.73627,63200000.0
2006-03-31 22:14:00,1.73625,1.73625,1.73621,1.73621,38300000.0
2006-03-31 22:15:00,1.73626,1.7364,1.73618,1.73625,175800002.0
2006-03-31 22:16:00,1.73623,1.73632,1.73619,1.73622,314800001.0
2006-03-31 22:17:00,1.73613,1.73617,1.73594,1.73617,52000001.0
2006-03-31 22:18:00,1.73626,1.73632,1.73613,1.73613,55100001.0
2006-03-31 22:19:00,1.7361,1.7362,1.73609,1.7362,51400000.0
2006-03-31 22:20:00,1.73611,1.73618,1.73599,1.73607,96899998.0
2006-03-31 22:21:00,1.73611,1.73611,1.73604,1.73605,84900000.0
2006-03-31 22:22:00,1.73605,1.73615,1.73597,1.73597,114500000.0
2006-03-31 22:23:00,1.73595,1.73605,1.73588,1.73588,130100001.0
2006-03-31 22:24:00,1.7359,1.736,1.73588,1.73595,57500000.0
2006-03-31 22:25:00,1.73598,1.736,1.73595,1.73598,62500000.0
2006-03-31 22:26:00,1.73601,1.73614,1.73601,1.73614,36600000.0
2006-03-31 22:27:00,1.73609,1.73613,1.736,1.73605,53099999.0
2006-03-31 22:28:00,1.73615,1.73618,1.73603,1.73611,109700001.0
2006-03-31 22:29:00,1.73614,1.7363,1.73604,1.73604,174900001.0
2006-03-31 22:30:00,1.73605,1.73618,1.73605,1.73613,63400000.0
2006-03-31 22:31:00,1.73615,1.73626,1.73608,1.73626,29400000.0
2006-03-31 22:32:00,1.7363,1.73637,1.73627,1.7363,206299999.0
2006-03-31 22:33:00,1.73628,1.7363,1.73607,1.73607,114600000.0
2006-03-31 22:34:00,1.73611,1.7363,1.73611,1.7362,191500001.0
2006-03-31 22:35:00,1.73628,1.73645,1.73628,1.73645,57200000.0
2006-03-31 22:36:00,1.73643,1.73643,1.73625,1.73625,65600000.0
2006-03-31 22:37:00,1.73637,1.73642,1.73636,1.7364,95799999.0
2006-03-31 22:38:00,1.73635,1.73646,1.73633,1.73633,59100002.0
2006-03-31 22:39:00,1.73632,1.73635,1.73623,1.73623,46900000.0
2006-03-31 22:40:00,1.73622,1.73637,1.73622,1.73625,35000000.0
2006-03-31 22:41:00,1.73618,1.73625,1.73613,1.73625,73800000.0
2006-03-31 22:42:00,1.7362,1.7362,1.73611,1.73617,69999999.0
2006-03-31 22:43:00,1.73607,1.73609,1.73602,1.73602,92499999.0
2006-03-31 22:44:00,1.73605,1.7361,1.73603,1.73608,115699999.0
2006-03-31 22:45:00,1.73613,1.73629,1.73609,1.73629,70300001.0
2006-03-31 22:46:00,1.73635,1.7364,1.73635,1.73635,45900000.0
2006-03-31 22:47:00,1.73636,1.73645,1.73632,1.73645,68000000.0
2006-03-31 22:48:00,1.7365,1.73655,1.73642,1.73642,48699999.0
2006-03-31 22:49:00,1.73642,1.73643,1.7364,1.73643,69299997.0
2006-03-31 22:50:00,1.73645,1.73653,1.73639,1.73643,68000001.0
2006-03-31 22:51:00,1.73637,1.73649,1.73637,1.73649,18000000.0
2006-03-31 22:52:00,1.73664,1.7367,1.73664,1.7367,87200002.0
2006-03-31 22:53:00,1.7367,1.7367,1.73638,1.73662,48000000.0
2006-03-31 22:54:00,1.73665,1.73668,1.73657,1.73657,50300000.0
2006-03-31 22:55:00,1.73655,1.73663,1.73655,1.73663,16200000.0
2006-03-31 22:56:00,1.7366,1.7366,1.73655,1.73655,72500000.0
2006-03-31 22:57:00,1.73666,1.73669,1.73658,1.73669,40900000.0
2006-03-31 22:58:00,1.7366,1.73672,1.7366,1.73668,170000003.0
2006-03-31 22:59:00,1.73683,1.73707,1.73683,1.73707,152200000.0
2006-03-31 23:00:00,1.73697,1.73697,1.73669,1.73669,51800001.0
2006-03-31 23:01:00,1.73698,1.73703,1.7369,1.7369,52900000.0
2006-03-31 23:02:00,1.73696,1.73704,1.73696,1.73704,24100000.0
2006-03-31 23:03:00,1.73708,1.73717,1.73705,1.73713,46700000.0
2006-03-31 23:04:00,1.73712,1.73719,1.73707,1.73716,38100000.0
2006-03-31 23:05:00,1.73703,1.73703,1.737,1.737,14200000.0
2006-03-31 23:06:00,1.73695,1.73713,1.73695,1.73713,18000000.0
2006-03-31 23:07:00,1.73718,1.73735,1.73718,1.73735,77300002.0
2006-03-31 23:08:00,1.73737,1.73737,1.73733,1.73733,12200000.0
2006-03-31 23:09:00,1.73733,1.73742,1.73733,1.73738,90800002.0
2006-03-31 23:10:00,1.7374,1.73745,1.7374,1.73745,22100000.0
2006-03-31 23:11:00,1.73746,1.7375,1.7374,1.73742,45799999.0
2006-03-31 23:12:00,1.7374,1.73745,1.73738,1.73738,45500001.0
2006-03-31 23:13:00,1.73752,1.73777,1.73752,1.73776,121099999.0
2006-03-31 23:14:00,1.73767,1.73776,1.73754,1.73768,134000001.0
2006-03-31 23:15:00,1.73764,1.7377,1.73758,1.73758,73569999.0
2006-03-31 23:16:00,1.73767,1.73768,1.73767,1.73768,25900000.0
2006-03-31 23:17:00,1.73765,1.73787,1.73765,1.73787,93600003.0
2006-03-31 23:18:00,1.73788,1.73799,1.73775,1.73795,58100000.0
2006-03-31 23:19:00,1.73792,1.73794,1.73768,1.73768,75600002.0
2006-03-31 23:20:00,1.73767,1.73767,1.73735,1.73735,67000000.0
2006-03-31 23:21:00,1.73736,1.7375,1.73736,1.73745,68600000.0
2006-03-31 23:22:00,1.73741,1.73751,1.73741,1.7375,38400000.0
2006-03-31 23:23:00,1.73745,1.73751,1.73742,1.73751,69500001.0
2006-03-31 23:24:00,1.73752,1.73762,1.7375,1.73762,47500001.0
2006-03-31 23:25:00,1.73765,1.73767,1.73765,1.73767,51400002.0
2006-03-31 23:26:00,1.73768,1.7377,1.73768,1.7377,23000000.0
2006-03-31 23:27:00,1.73768,1.73769,1.73767,1.73769,25900000.0
2006-03-31 23:28:00,1.73766,1.73773,1.73753,1.73763,100200000.0
2006-03-31 23:29:00,1.73757,1.73763,1.73754,1.7376,123400001.0
2006-03-31 23:30:00,1.73768,1.73787,1.73768,1.73787,33600000.0
2006-03-31 23:31:00,1.7377,1.73784,1.7377,1.73778,80800000.0
2006-03-31 23:32:00,1.73781,1.7379,1.73773,1.7378,78000000.0
2006-03-31 23:33:00,1.73778,1.73778,1.73768,1.7377,18700000.0
2006-03-31 23:34:00,1.73757,1.73757,1.73742,1.73742,70299999.0
2006-03-31 23:35:00,1.73722,1.73722,1.73678,1.73681,105199999.0
2006-03-31 23:36:00,1.73686,1.73688,1.73659,1.73672,44200001.0
2006-03-31 23:37:00,1.73675,1.73675,1.73675,1.73675,6900000.0
2006-03-31 23:38:00,1.73667,1.73697,1.73667,1.73697,65400000.0
2006-03-31 23:39:00,1.73699,1.73705,1.73697,1.73697,42800000.0
2006-03-31 23:40:00,1.73695,1.73735,1.73695,1.73735,62500001.0
2006-03-31 23:41:00,1.73737,1.73741,1.73733,1.73733,29499999.0
2006-03-31 23:42:00,1.73739,1.73739,1.73726,1.73737,48100000.0
2006-03-31 23:43:00,1.73733,1.73747,1.7373,1.73742,58000001.0
2006-03-31 23:44:00,1.73733,1.73739,1.73728,1.73731,33600000.0
2006-03-31 23:45:00,1.73724,1.73724,1.73691,1.73704,55800000.0
2006-03-31 23:46:00,1.7371,1.7371,1.7371,1.7371,500000.0
2006-03-31 23:47:00,1.73713,1.73713,1.73712,1.73713,17100000.0
2006-03-31 23:48:00,1.7371,1.73717,1.73707,1.73713,73800000.0
2006-03-31 23:49:00,1.73722,1.73722,1.73717,1.73717,38400001.0
2006-03-31 23:50:00,1.73716,1.73719,1.7371,1.73717,35500000.0
2006-03-31 23:51:00,1.73716,1.73716,1.73699,1.73705,34200000.0
2006-03-31 23:52:00,1.73705,1.73708,1.73702,1.73702,11200000.0
2006-03-31 23:53:00,1.73699,1.73699,1.73693,1.73693,60400000.0
2006-03-31 23:54:00,1.73702,1.73702,1.73668,1.73684,108400000.0
2006-03-31 23:55:00,1.7369,1.7369,1.7369,1.7369,8800000.0
2006-03-31 23:56:00,1.73678,1.73684,1.73658,1.73684,29700000.0
2006-03-31 23:57:00,1.73693,1.73697,1.73693,1.73697,6950000.0
2006-03-31 23:58:00,1.73702,1.73702,1.73684,1.73684,13700000.0
2006-03-31 23:59:00,1.73685,1.73685,1.73685,1.73685,8200000.0
2006-04-03 00:02:00,1.7372,1.7372,1.7369,1.7372,77900000.0
2006-04-03 00:03:00,1.7375,1.7375,1.7373,1.7373,77900000.0
2006-04-03 00:04:00,1.7372,1.7373,1.7372,1.7373,77900000.0
2006-04-03 00:05:00,1.7374,1.7374,1.7373,1.7373,77900000.0
2006-04-03 00:07:00,1.7374,1.7374,1.7374,1.7374,77900000.0
2006-04-03 00:10:00,1.7373,1.7375,1.7373,1.7374,77900000.0
2006-04-03 00:11:00,1.7375,1.7375,1.7374,1.7374,77900000.0
2006-04-03 00:13:00,1.7375,1.7375,1.7374,1.7375,77900000.0
2006-04-03 00:14:00,1.7374,1.7374,1.7374,1.7374,77900000.0
2006-04-03 00:15:00,1.7375,1.7375,1.7374,1.7374,77900000.0
2006-04-03 00:16:00,1.7375,1.7375,1.7375,1.7375,77900000.0
2006-04-03 00:17:00,1.7376,1.7376,1.7375,1.7375,77900000.0
2006-04-03 00:18:00,1.7376,1.7376,1.7375,1.7375,77900000.0
2006-04-03 00:19:00,1.7376,1.7376,1.7373,1.7374,77900000.0
2006-04-03 00:20:00,1.7375,1.7375,1.7375,1.7375,77900000.0
2006-04-03 00:21:00,1.7373,1.7378,1.7373,1.7376,77900000.0
2006-04-03 00:23:00,1.7377,1.7377,1.7376,1.7377,77900000.0
2006-04-03 00:25:00,1.7379,1.7379,1.7378,1.7378,77900000.0
2006-04-03 00:26:00,1.7377,1.7377,1.7377,1.7377,77900000.0
2006-04-03 00:27:00,1.7375,1.7375,1.7375,1.7375,77900000.0
2006-04-03 00:28:00,1.7373,1.7374,1.7373,1.7374,77900000.0
2006-04-03 00:29:00,1.7375,1.7375,1.7375,1.7375,77900000.0
2006-04-03 00:30:00,1.7374,1.7375,1.7374,1.7375,77900000.0
2006-04-03 00:31:00,1.7376,1.7378,1.7376,1.7378,77900000.0
2006-04-03 00:35:00,1.7379,1.7379,1.7379,1.7379,77900000.0
2006-04-03 00:36:00,1.7378,1.7378,1.7377,1.7377,77900000.0
2006-04-03 00:39:00,1.7376,1.7376,1.7376,1.7376,77900000.0
2006-04-03 00:41:00,1.7377,1.7377,1.7377,1.7377,77900000.0
2006-04-03 00:42:00,1.7376,1.7377,1.7376,1.7376,77900000.0
2006-04-03 00:43:00,1.7378,1.7378,1.7377,1.7378,77900000.0
2006-04-03 00:44:00,1.7376,1.7376,1.7376,1.7376,77900000.0
2006-04-03 00:45:00,1.7377,1.7378,1.7377,1.7378,77900000.0
2006-04-03 00:47:00,1.7377,1.7377,1.7377,1.7377,77900000.0
2006-04-03 00:51:00,1.7376,1.7376,1.7376,1.7376,77900000.0
2006-04-03 00:53:00,1.7375,1.7375,1.7373,1.7374,77900000.0
2006-04-03 00:54:00,1.7375,1.7375,1.7375,1.7375,77900000.0
2006-04-03 00:55:00,1.7374,1.7374,1.7374,1.7374,77900000.0
2006-04-03 00:56:00,1.7375,1.7375,1.7373,1.7373,77900000.0
2006-04-03 00:57:00,1.7372,1.7372,1.7372,1.7372,77900000.0
2006-04-03 00:58:00,1.7375,1.7375,1.7373,1.7374,77900000.0
2006-04-03 00:59:00,1.7375,1.7375,1.7374,1.7374,77900000.0
2006-04-03 01:00:00,1.7375,1.7376,1.7375,1.7375,77900000.0
2006-04-03 01:01:00,1.7376,1.7377,1.7376,1.7377,77900000.0
2006-04-03 01:03:00,1.7376,1.7376,1.7375,1.7375,77900000.0
2006-04-03 01:06:00,1.7374,1.7374,1.7374,1.7374,77900000.0
2006-04-03 01:07:00,1.7373,1.7374,1.7373,1.7373,77900000.0
2006-04-03 01:08:00,1.7372,1.7372,1.7372,1.7372,77900000.0
2006-04-03 01:10:00,1.7371,1.7371,1.737,1.737,77900000.0
2006-04-03 01:11:00,1.7369,1.737,1.7369,1.7369,77900000.0
2006-04-03 01:12:00,1.7368,1.7369,1.7368,1.7368,77900000.0
2006-04-03 01:13:00,1.7369,1.7369,1.7368,1.7368,77900000.0
2006-04-03 01:15:00,1.7369,1.7369,1.7368,1.7368,77900000.0
2006-04-03 01:16:00,1.7367,1.7367,1.7367,1.7367,77900000.0
2006-04-03 01:23:00,1.7368,1.7368,1.7368,1.7368,77900000.0
2006-04-03 01:24:00,1.7367,1.7367,1.7367,1.7367,77900000.0
2006-04-03 01:25:00,1.7368,1.7368,1.7366,1.7366,77900000.0
2006-04-03 01:26:00,1.7365,1.7365,1.7365,1.7365,77900000.0
2006-04-03 01:27:00,1.7366,1.7367,1.7366,1.7367,77900000.0
2006-04-03 01:28:00,1.7366,1.7367,1.7366,1.7367,77900000.0
2006-04-03 01:29:00,1.7366,1.7366,1.7363,1.7363,77900000.0
2006-04-03 01:34:00,1.7365,1.7365,1.7363,1.7363,77900000.0
2006-04-03 01:35:00,1.7365,1.7365,1.7363,1.7365,77900000.0
2006-04-03 01:36:00,1.7366,1.7366,1.7366,1.7366,77900000.0
2006-04-03 01:37:00,1.7367,1.7367,1.7362,1.7362,77900000.0
2006-04-03 01:38:00,1.7363,1.7363,1.7363,1.7363,77900000.0
2006-04-03 01:41:00,1.7362,1.7363,1.7362,1.7363,77900000.0
2006-04-03 01:43:00,1.7362,1.7363,1.7362,1.7362,77900000.0
2006-04-03 01:49:00,1.7363,1.7363,1.7362,1.7362,77900000.0
2006-04-03 01:50:00,1.7363,1.7363,1.7362,1.7362,77900000.0
2006-04-03 01:51:00,1.7361,1.7361,1.736,1.7361,77900000.0
2006-04-03 01:52:00,1.7362,1.7362,1.7362,1.7362,77900000.0
2006-04-03 01:53:00,1.7363,1.7367,1.7363,1.7367,77900000.0
2006-04-03 01:54:00,1.7365,1.7367,1.7362,1.7363,77900000.0
2006-04-03 01:55:00,1.7365,1.7366,1.7363,1.7365,77900000.0
2006-04-03 01:56:00,1.7363,1.7363,1.7361,1.7361,77900000.0
2006-04-03 01:57:00,1.7362,1.7363,1.7362,1.7362,77900000.0
2006-04-03 01:58:00,1.7363,1.7363,1.736,1.736,77900000.0
2006-04-03 01:59:00,1.7359,1.736,1.7358,1.7359,77900000.0
2006-04-03 02:00:00,1.73566,1.73571,1.73565,1.73567,77900000.0
2006-04-03 02:01:00,1.73566,1.73605,1.73566,1.73605,19300000.0
2006-04-03 02:02:00,1.73613,1.73613,1.73604,1.73605,43300000.0
2006-04-03 02:03:00,1.73615,1.73619,1.736,1.736,42400000.0
2006-04-03 02:04:00,1.7359,1.73598,1.73585,1.7359,48600000.0
2006-04-03 02:05:00,1.73587,1.73593,1.73577,1.73588,48200000.0
2006-04-03 02:06:00,1.73595,1.73595,1.73587,1.73595,12100000.0
2006-04-03 02:07:00,1.736,1.7362,1.736,1.7362,11900000.0
2006-04-03 02:08:00,1.73597,1.73597,1.73583,1.73583,33799999.0
2006-04-03 02:09:00,1.73557,1.73557,1.73555,1.73555,14700000.0
2006-04-03 02:10:00,1.7357,1.73585,1.7357,1.73576,35899999.0
2006-04-03 02:11:00,1.73585,1.73602,1.7358,1.73602,71199998.0
2006-04-03 02:12:00,1.736,1.73605,1.73595,1.73595,95099999.0
2006-04-03 02:13:00,1.736,1.73605,1.73592,1.736,54699999.0
2006-04-03 02:14:00,1.73607,1.73614,1.73605,1.73609,66700001.0
2006-04-03 02:15:00,1.73613,1.73613,1.73599,1.73607,27100000.0
2006-04-03 02:16:00,1.73605,1.73605,1.736,1.736,46499998.0
2006-04-03 02:17:00,1.73605,1.73605,1.736,1.736,21100000.0
2006-04-03 02:18:00,1.736,1.73605,1.73595,1.73605,133599998.0
2006-04-03 02:19:00,1.736,1.73605,1.73595,1.73605,60000001.0
2006-04-03 02:20:00,1.73605,1.73605,1.73595,1.73605,45100000.0
2006-04-03 02:21:00,1.736,1.73602,1.7359,1.7359,69999999.0
2006-04-03 02:22:00,1.73575,1.73585,1.73575,1.73577,52300000.0
2006-04-03 02:23:00,1.73577,1.73578,1.7357,1.73577,49700001.0
2006-04-03 02:24:00,1.7358,1.73587,1.7358,1.73581,33100000.0
2006-04-03 02:25:00,1.73573,1.73585,1.73573,1.7358,12900000.0
2006-04-03 02:26:00,1.7358,1.73585,1.73567,1.7358,86299999.0
2006-04-03 02:27:00,1.73573,1.73592,1.73573,1.73587,76700000.0
2006-04-03 02:28:00,1.73582,1.73586,1.73577,1.73586,59500001.0
2006-04-03 02:29:00,1.73584,1.73587,1.7358,1.73587,57799999.0
2006-04-03 02:30:00,1.73564,1.73564,1.73528,1.73529,93800000.0
2006-04-03 02:31:00,1.73509,1.73509,1.73426,1.73426,47600000.0
2006-04-03 02:32:00,1.73452,1.73456,1.73434,1.73434,63900000.0
2006-04-03 02:33:00,1.73436,1.7344,1.73403,1.73403,45700000.0
2006-04-03 02:34:00,1.73406,1.73418,1.73406,1.73416,72300000.0
2006-04-03 02:35:00,1.7343,1.7343,1.73419,1.73426,90599998.0
2006-04-03 02:36:00,1.7343,1.73435,1.73428,1.7343,77000000.0
2006-04-03 02:37:00,1.73441,1.73442,1.73441,1.73442,29500000.0
2006-04-03 02:38:00,1.73437,1.73453,1.73437,1.73453,26900000.0
2006-04-03 02:39:00,1.73461,1.7348,1.73455,1.73455,37550000.0
2006-04-03 02:40:00,1.73433,1.73456,1.73433,1.73449,70400000.0
2006-04-03 02:41:00,1.73442,1.73442,1.7343,1.73435,51600000.0
2006-04-03 02:42:00,1.73438,1.73461,1.73434,1.73461,36500000.0
2006-04-03 02:43:00,1.73456,1.73456,1.73447,1.73448,40299999.0
2006-04-03 02:44:00,1.73443,1.7346,1.73443,1.73455,53699999.0
2006-04-03 02:45:00,1.7345,1.7345,1.73445,1.73445,28900000.0
2006-04-03 02:46:00,1.73447,1.73457,1.73447,1.73447,79400001.0
2006-04-03 02:47:00,1.73445,1.73461,1.73427,1.73461,69800000.0
2006-04-03 02:48:00,1.73471,1.73495,1.73471,1.73495,17600000.0
2006-04-03 02:49:00,1.73495,1.73496,1.73484,1.73484,20500000.0
2006-04-03 02:50:00,1.73488,1.73497,1.73488,1.73497,26700000.0
2006-04-03 02:51:00,1.73495,1.73499,1.7349,1.73491,53000000.0
2006-04-03 02:52:00,1.73475,1.73475,1.73443,1.73443,67899999.0
2006-04-03 02:53:00,1.7344,1.73452,1.7344,1.73452,38299999.0
2006-04-03 02:54:00,1.73457,1.73459,1.73448,1.73448,60100000.0
2006-04-03 02:55:00,1.73443,1.73447,1.73433,1.73439,88400000.0
2006-04-03 02:56:00,1.73442,1.73442,1.73421,1.73421,98599999.0
2006-04-03 02:57:00,1.73422,1.73422,1.73407,1.73408,68699999.0
2006-04-03 02:58:00,1.73408,1.73416,1.734,1.73416,53000000.0
2006-04-03 02:59:00,1.73418,1.73418,1.73412,1.73412,4100000.0
2006-04-03 03:00:00,1.7342,1.73426,1.73418,1.73421,31100000.0
2006-04-03 03:01:00,1.73426,1.73448,1.73426,1.73446,37600000.0
2006-04-03 03:02:00,1.73443,1.73455,1.73443,1.73455,15000000.0
2006-04-03 03:03:00,1.73463,1.73469,1.73455,1.73464,49599999.0
2006-04-03 03:04:00,1.73465,1.73465,1.7346,1.73463,17400000.0
2006-04-03 03:05:00,1.73455,1.73459,1.73455,1.73457,30750000.0
2006-04-03 03:06:00,1.73459,1.73482,1.73459,1.73472,76199999.0
2006-04-03 03:07:00,1.73482,1.73487,1.73479,1.7348,54200000.0
2006-04-03 03:08:00,1.73475,1.73475,1.73475,1.73475,2400000.0
2006-04-03 03:09:00,1.7348,1.73485,1.73445,1.73445,58900000.0
2006-04-03 03:10:00,1.73459,1.73468,1.73453,1.73453,36899999.0
2006-04-03 03:11:00,1.73459,1.73459,1.73456,1.73456,5200000.0
2006-04-03 03:12:00,1.7347,1.73472,1.73461,1.73468,33800000.0
2006-04-03 03:13:00,1.73477,1.73477,1.73465,1.7347,27200000.0
2006-04-03 03:14:00,1.73463,1.73468,1.73463,1.73468,17600000.0
2006-04-03 03:15:00,1.73463,1.73463,1.73452,1.73452,10600000.0
2006-04-03 03:16:00,1.73453,1.73454,1.73447,1.73454,30800000.0
2006-04-03 03:17:00,1.7345,1.73455,1.7345,1.73455,101800000.0
2006-04-03 03:18:00,1.7345,1.73455,1.73447,1.73452,45500000.0
2006-04-03 03:19:00,1.73448,1.73459,1.73448,1.73459,60600001.0
2006-04-03 03:20:00,1.73465,1.73465,1.7346,1.7346,1100000.0
2006-04-03 03:21:00,1.7346,1.7346,1.7346,1.7346,26800000.0
2006-04-03 03:22:00,1.73458,1.73461,1.73451,1.73453,57800000.0
2006-04-03 03:23:00,1.73452,1.73454,1.73444,1.73454,37500000.0
2006-04-03 03:24:00,1.73461,1.73477,1.73454,1.7347,127100002.0
2006-04-03 03:25:00,1.73467,1.73474,1.73459,1.73474,22500000.0
2006-04-03 03:26:00,1.73477,1.73482,1.73465,1.73465,54700001.0
2006-04-03 03:27:00,1.73464,1.73471,1.73464,1.73471,18600000.0
2006-04-03 03:28:00,1.7348,1.7348,1.73458,1.73458,77800000.0
2006-04-03 03:29:00,1.73458,1.73461,1.73447,1.73461,27200000.0
2006-04-03 03:30:00,1.73465,1.73465,1.7346,1.7346,39800000.0
2006-04-03 03:31:00,1.73447,1.73447,1.7341,1.73427,42800000.0
2006-04-03 03:32:00,1.73435,1.73435,1.73426,1.73431,23000000.0
2006-04-03 03:33:00,1.73425,1.73427,1.73405,1.73405,53999999.0
2006-04-03 03:34:00,1.73414,1.73414,1.73411,1.73411,29499999.0
2006-04-03 03:35:00,1.73417,1.73417,1.73413,1.73413,27999999.0
2006-04-03 03:36:00,1.73407,1.73415,1.73407,1.7341,75399998.0
2006-04-03 03:37:00,1.73406,1.73413,1.73406,1.73409,56200000.0
2006-04-03 03:38:00,1.73408,1.73428,1.73404,1.73406,49800000.0
2006-04-03 03:39:00,1.73403,1.73408,1.73401,1.73401,89700001.0
2006-04-03 03:40:00,1.73399,1.73408,1.73395,1.73403,40400000.0
2006-04-03 03:41:00,1.73423,1.73447,1.73417,1.73423,73799998.0
2006-04-03 03:42:00,1.73415,1.73426,1.73412,1.73412,60399999.0
2006-04-03 03:43:00,1.73406,1.73409,1.73406,1.73409,9100000.0
2006-04-03 03:44:00,1.734,1.734,1.734,1.734,20900000.0
2006-04-03 03:45:00,1.73399,1.73403,1.73392,1.73403,22200000.0
2006-04-03 03:46:00,1.734,1.73407,1.73395,1.73395,92200003.0
2006-04-03 03:47:00,1.73399,1.73403,1.73396,1.73398,125099997.0
2006-04-03 03:48:00,1.73391,1.73403,1.73386,1.73403,52699999.0
2006-04-03 03:49:00,1.73399,1.73399,1.7339,1.73398,12800000.0
2006-04-03 03:50:00,1.7339,1.7339,1.73388,1.73388,13600000.0
2006-04-03 03:51:00,1.73392,1.734,1.73392,1.73398,51699999.0
2006-04-03 03:52:00,1.73405,1.73405,1.734,1.73405,33300000.0
2006-04-03 03:53:00,1.734,1.73407,1.73398,1.73405,98100000.0
2006-04-03 03:54:00,1.73407,1.73409,1.734,1.734,66900002.0
2006-04-03 03:55:00,1.73406,1.73406,1.73392,1.73398,87800003.0
2006-04-03 03:56:00,1.73411,1.73411,1.73402,1.73407,102500000.0
2006-04-03 03:57:00,1.73399,1.73403,1.73399,1.73401,83300001.0
2006-04-03 03:58:00,1.734,1.73412,1.73394,1.73412,47000000.0
2006-04-03 03:59:00,1.73414,1.73438,1.73414,1.73438,62600000.0
2006-04-03 04:00:00,1.73432,1.73432,1.73428,1.73428,44899998.0
2006-04-03 04:01:00,1.73422,1.73422,1.7342,1.7342,21599999.0
2006-04-03 04:02:00,1.73438,1.73447,1.73438,1.73447,5000000.0
2006-04-03 04:03:00,1.73456,1.7346,1.73453,1.7346,45700000.0
2006-04-03 04:04:00,1.73455,1.7346,1.73444,1.73444,31500000.0
2006-04-03 04:05:00,1.73438,1.73441,1.73433,1.73437,39800000.0
2006-04-03 04:06:00,1.73423,1.73429,1.73421,1.73423,41500000.0
2006-04-03 04:07:00,1.73417,1.73419,1.73403,1.73403,114600000.0
2006-04-03 04:08:00,1.73415,1.73415,1.73405,1.73415,78600002.0
2006-04-03 04:09:00,1.73415,1.73415,1.73408,1.7341,45900000.0
2006-04-03 04:10:00,1.73405,1.7341,1.73405,1.7341,13900000.0
2006-04-03 04:11:00,1.73415,1.73415,1.7341,1.7341,58900000.0
2006-04-03 04:12:00,1.73415,1.73415,1.7341,1.7341,58300000.0
2006-04-03 04:13:00,1.73419,1.73431,1.73419,1.73423,88499999.0
2006-04-03 04:14:00,1.7343,1.73435,1.7342,1.7342,63499999.0
2006-04-03 04:15:00,1.73428,1.73434,1.73422,1.73434,62300000.0
2006-04-03 04:16:00,1.7343,1.73435,1.7343,1.7343,64400000.0
2006-04-03 04:17:00,1.73428,1.7343,1.73428,1.7343,18300000.0
2006-04-03 04:18:00,1.73435,1.73438,1.73435,1.73435,42800000.0
2006-04-03 04:19:00,1.73438,1.73438,1.73432,1.73432,24700001.0
2006-04-03 04:20:00,1.73427,1.73455,1.73427,1.73455,24600000.0
2006-04-03 04:21:00,1.73464,1.73464,1.73455,1.73455,82300000.0
2006-04-03 04:22:00,1.73447,1.73452,1.73429,1.73429,71700000.0
2006-04-03 04:23:00,1.73421,1.73435,1.73411,1.73427,90000000.0
2006-04-03 04:24:00,1.73424,1.73431,1.73413,1.73413,27000000.0
2006-04-03 04:25:00,1.7341,1.7341,1.7341,1.7341,31800001.0
2006-04-03 04:26:00,1.73415,1.73415,1.73405,1.7341,60099998.0
2006-04-03 04:27:00,1.73408,1.73408,1.73386,1.73394,59600000.0
2006-04-03 04:28:00,1.73388,1.73402,1.73386,1.73402,116300002.0
2006-04-03 04:29:00,1.7341,1.73417,1.73401,1.73414,121799999.0
2006-04-03 04:30:00,1.73401,1.73406,1.73378,1.73387,77099999.0
2006-04-03 04:31:00,1.73387,1.73387,1.73382,1.73383,66000000.0
2006-04-03 04:32:00,1.73387,1.73393,1.73379,1.73393,59100000.0
2006-04-03 04:33:00,1.73389,1.73394,1.7337,1.7337,58200001.0
2006-04-03 04:34:00,1.7338,1.7338,1.7338,1.7338,50799998.0
2006-04-03 04:35:00,1.73375,1.73385,1.73375,1.73385,67399999.0
2006-04-03 04:36:00,1.73378,1.73385,1.73369,1.73378,76399999.0
2006-04-03 04:37:00,1.73375,1.73375,1.73365,1.7337,59099999.0
2006-04-03 04:38:00,1.7338,1.73385,1.7338,1.73385,66700001.0
2006-04-03 04:39:00,1.73385,1.73385,1.7338,1.7338,14000000.0
2006-04-03 04:40:00,1.73388,1.73388,1.7338,1.7338,21200000.0
2006-04-03 04:41:00,1.7338,1.73398,1.73378,1.73378,47600000.0
2006-04-03 04:42:00,1.7338,1.73385,1.73378,1.73378,84099999.0
2006-04-03 04:43:00,1.73377,1.73394,1.73371,1.73371,30100000.0
2006-04-03 04:44:00,1.73353,1.73353,1.73319,1.73319,31000000.0
2006-04-03 04:45:00,1.73324,1.73324,1.73321,1.73321,6800000.0
2006-04-03 04:46:00,1.73331,1.73331,1.73324,1.73324,7100000.0
2006-04-03 04:47:00,1.73303,1.7331,1.73283,1.73283,25100000.0
2006-04-03 04:48:00,1.73273,1.73286,1.73265,1.73282,67900000.0
2006-04-03 04:49:00,1.73288,1.73295,1.73288,1.73295,27400000.0
2006-04-03 04:50:00,1.73294,1.73308,1.73294,1.733,89599998.0
2006-04-03 04:51:00,1.73296,1.733,1.7329,1.7329,19500000.0
2006-04-03 04:52:00,1.733,1.73307,1.733,1.73307,77100001.0
2006-04-03 04:53:00,1.73317,1.73331,1.73317,1.73331,5200000.0
2006-04-03 04:54:00,1.73349,1.73371,1.73341,1.73371,69699999.0
2006-04-03 04:55:00,1.73373,1.73385,1.73373,1.73385,17000000.0
2006-04-03 04:56:00,1.7338,1.7338,1.7338,1.7338,26299999.0
2006-04-03 04:57:00,1.73383,1.7339,1.73383,1.73387,84700000.0
2006-04-03 04:58:00,1.73371,1.73379,1.7337,1.7337,69399999.0
2006-04-03 04:59:00,1.73368,1.73368,1.73368,1.73368,18700000.0
2006-04-03 05:00:00,1.73363,1.73363,1.73353,1.73353,73900001.0
2006-04-03 05:01:00,1.73319,1.73319,1.73286,1.73286,10900000.0
2006-04-03 05:02:00,1.73224,1.73224,1.73164,1.73164,22600001.0
2006-04-03 05:03:00,1.73153,1.73206,1.73153,1.73201,54600000.0
2006-04-03 05:04:00,1.73192,1.73192,1.7318,1.73184,55100000.0
2006-04-03 05:05:00,1.73189,1.73191,1.73189,1.73191,17000000.0
2006-04-03 05:06:00,1.73184,1.73195,1.73183,1.73195,30999999.0
2006-04-03 05:07:00,1.73212,1.73244,1.73212,1.73243,63700000.0
2006-04-03 05:08:00,1.73259,1.73282,1.73259,1.73262,83000002.0
2006-04-03 05:09:00,1.73247,1.73254,1.73243,1.73243,56900000.0
2006-04-03 05:10:00,1.73241,1.73251,1.7324,1.7325,62799998.0
2006-04-03 05:11:00,1.73248,1.73248,1.73237,1.73238,63600000.0
2006-04-03 05:12:00,1.73256,1.73264,1.73256,1.73264,20800001.0
2006-04-03 05:13:00,1.73271,1.7328,1.73271,1.73276,61500000.0
2006-04-03 05:14:00,1.73268,1.73274,1.73261,1.73261,35000000.0
2006-04-03 05:15:00,1.73261,1.73261,1.73246,1.7325,55700000.0
2006-04-03 05:16:00,1.73254,1.73277,1.73254,1.73271,61500000.0
2006-04-03 05:17:00,1.73274,1.73278,1.73265,1.73273,33300000.0
2006-04-03 05:18:00,1.73281,1.73294,1.73281,1.7329,36600000.0
2006-04-03 05:19:00,1.73282,1.73284,1.73273,1.73273,30500000.0
2006-04-03 05:20:00,1.73267,1.73278,1.73267,1.73278,84200001.0
2006-04-03 05:21:00,1.73276,1.73276,1.7324,1.7324,28100000.0
2006-04-03 05:22:00,1.73241,1.73253,1.7324,1.7324,60700000.0
2006-04-03 05:23:00,1.73246,1.73246,1.73246,1.73246,11500000.0
2006-04-03 05:24:00,1.73245,1.73258,1.73245,1.73258,15200000.0
2006-04-03 05:25:00,1.7326,1.7326,1.73245,1.73253,38300000.0
2006-04-03 05:26:00,1.7325,1.73252,1.73244,1.73248,67200002.0
2006-04-03 05:27:00,1.73241,1.7326,1.73241,1.7326,29500000.0
2006-04-03 05:28:00,1.7326,1.7326,1.73247,1.73247,71600002.0
2006-04-03 05:29:00,1.73252,1.73258,1.7325,1.73258,32200000.0
2006-04-03 05:30:00,1.7326,1.73263,1.73257,1.73258,20900000.0
2006-04-03 05:31:00,1.73251,1.73261,1.73248,1.73248,60300000.0
2006-04-03 05:32:00,1.7325,1.7325,1.73247,1.7325,37000000.0
2006-04-03 05:33:00,1.7325,1.7325,1.73239,1.73248,7400000.0
2006-04-03 05:34:00,1.73253,1.73255,1.73225,1.73255,44500000.0
2006-04-03 05:35:00,1.7325,1.73255,1.7325,1.73255,4200000.0
2006-04-03 05:36:00,1.7325,1.73255,1.7325,1.73255,17600000.0
2006-04-03 05:37:00,1.73246,1.73248,1.73244,1.73244,76699999.0
2006-04-03 05:38:00,1.73255,1.73255,1.73244,1.73253,80099999.0
2006-04-03 05:39:00,1.7325,1.7325,1.73247,1.73247,21400000.0
2006-04-03 05:40:00,1.73257,1.73262,1.73246,1.7326,110500000.0
2006-04-03 05:41:00,1.73262,1.7327,1.73254,1.73254,44800000.0
2006-04-03 05:42:00,1.73261,1.73285,1.73261,1.73285,39400000.0
2006-04-03 05:43:00,1.73307,1.73348,1.73307,1.73347,37400000.0
2006-04-03 05:44:00,1.73353,1.73355,1.73341,1.73341,32600000.0
2006-04-03 05:45:00,1.73349,1.73366,1.73349,1.73366,32169999.0
2006-04-03 05:46:00,1.73365,1.73376,1.73364,1.73364,41200000.0
2006-04-03 05:47:00,1.73357,1.73357,1.7335,1.73355,25600000.0
2006-04-03 05:48:00,1.7335,1.7335,1.73319,1.7332,40900000.0
2006-04-03 05:49:00,1.73307,1.73327,1.73307,1.73327,54400000.0
2006-04-03 05:50:00,1.73337,1.73337,1.73337,1.73337,6400000.0
2006-04-03 05:51:00,1.73325,1.73325,1.7332,1.7332,24000000.0
2006-04-03 05:52:00,1.73307,1.73308,1.73299,1.73299,13600000.0
2006-04-03 05:53:00,1.73283,1.73283,1.73265,1.73272,69299999.0
2006-04-03 05:54:00,1.73283,1.73283,1.7325,1.73258,69900000.0
2006-04-03 05:55:00,1.73255,1.73266,1.73255,1.73256,56300000.0
2006-04-03 05:56:00,1.73257,1.73285,1.73257,1.73282,48299999.0
2006-04-03 05:57:00,1.7329,1.73292,1.73285,1.73286,68799999.0
2006-04-03 05:58:00,1.73288,1.73292,1.73281,1.73288,49000000.0
2006-04-03 05:59:00,1.73288,1.73293,1.73284,1.73289,93400000.0
2006-04-03 06:00:00,1.73295,1.73295,1.73285,1.73287,58399998.0
2006-04-03 06:01:00,1.73298,1.73299,1.73294,1.73298,54299999.0
2006-04-03 06:02:00,1.733,1.733,1.73295,1.733,20300000.0
2006-04-03 06:03:00,1.73307,1.73308,1.73291,1.73303,53000000.0
2006-04-03 06:04:00,1.73293,1.73328,1.73293,1.73325,107400001.0
2006-04-03 06:05:00,1.73322,1.73326,1.73305,1.73305,52600000.0
2006-04-03 06:06:00,1.73305,1.73315,1.73305,1.7331,67699999.0
2006-04-03 06:07:00,1.73311,1.73317,1.73306,1.73317,88900001.0
2006-04-03 06:08:00,1.7332,1.73325,1.7332,1.73325,31400001.0
2006-04-03 06:09:00,1.7332,1.73325,1.7332,1.7332,106599999.0
2006-04-03 06:10:00,1.73322,1.73325,1.73303,1.73318,35700000.0
2006-04-03 06:11:00,1.73325,1.73325,1.7332,1.7332,77499998.0
2006-04-03 06:12:00,1.73313,1.73313,1.73289,1.73297,41099999.0
2006-04-03 06:13:00,1.733,1.73305,1.733,1.733,39300000.0
2006-04-03 06:14:00,1.73298,1.73298,1.73298,1.73298,13900000.0
2006-04-03 06:15:00,1.73305,1.73305,1.73293,1.73305,21700000.0
2006-04-03 06:16:00,1.73295,1.73295,1.73269,1.73269,75100000.0
2006-04-03 06:17:00,1.73272,1.73283,1.7327,1.73279,104300000.0
2006-04-03 06:18:00,1.73285,1.7331,1.73285,1.7331,49300001.0
2006-04-03 06:19:00,1.73308,1.73308,1.73308,1.73308,6000000.0
2006-04-03 06:20:00,1.73307,1.73313,1.73307,1.73313,43600000.0
2006-04-03 06:21:00,1.7331,1.73314,1.73303,1.73308,117099999.0
2006-04-03 06:22:00,1.73307,1.73315,1.73307,1.73315,78100000.0
2006-04-03 06:23:00,1.73318,1.73318,1.73307,1.7331,53000000.0
2006-04-03 06:24:00,1.7331,1.73315,1.73308,1.73312,102799999.0
2006-04-03 06:25:00,1.73313,1.73313,1.73294,1.7331,125999997.0
2006-04-03 06:26:00,1.73305,1.73305,1.73293,1.73298,41800000.0
2006-04-03 06:27:00,1.73288,1.73288,1.73257,1.73267,57800000.0
2006-04-03 06:28:00,1.73258,1.73263,1.73245,1.73245,9800000.0
2006-04-03 06:29:00,1.73236,1.73254,1.73236,1.73254,53100001.0
2006-04-03 06:30:00,1.7326,1.7326,1.73245,1.73257,91000000.0
2006-04-03 06:31:00,1.73248,1.73254,1.73243,1.73243,56399998.0
2006-04-03 06:32:00,1.73238,1.73238,1.73234,1.73238,79799999.0
2006-04-03 06:33:00,1.7324,1.7324,1.73229,1.73229,32700000.0
2006-04-03 06:34:00,1.73215,1.73215,1.73167,1.73179,67400000.0
2006-04-03 06:35:00,1.73173,1.73173,1.73137,1.73137,27600000.0
2006-04-03 06:36:00,1.7315,1.73169,1.7315,1.73169,54500000.0
2006-04-03 06:37:00,1.73166,1.73166,1.73164,1.73164,22700000.0
2006-04-03 06:38:00,1.73162,1.73162,1.73158,1.73158,14700000.0
2006-04-03 06:39:00,1.73155,1.73163,1.73151,1.73151,81700002.0
2006-04-03 06:40:00,1.73148,1.73148,1.73139,1.73139,14800000.0
2006-04-03 06:41:00,1.73143,1.73174,1.73143,1.73159,100200000.0
2006-04-03 06:42:00,1.73139,1.73139,1.73125,1.73125,17400000.0
2006-04-03 06:43:00,1.73063,1.73063,1.72934,1.72944,87899998.0
2006-04-03 06:44:00,1.7296,1.73,1.7296,1.73,42600000.0
2006-04-03 06:45:00,1.72983,1.72983,1.72954,1.72954,44300000.0
2006-04-03 06:46:00,1.7294,1.72951,1.72928,1.72943,78700000.0
2006-04-03 06:47:00,1.72945,1.72975,1.72945,1.72971,140200000.0
2006-04-03 06:48:00,1.72971,1.73011,1.72971,1.7299,136500004.0
2006-04-03 06:49:00,1.72965,1.72965,1.72928,1.72942,45299999.0
2006-04-03 06:50:00,1.72938,1.72953,1.7293,1.72953,76800001.0
2006-04-03 06:51:00,1.72969,1.72993,1.72969,1.72989,49799999.0
2006-04-03 06:52:00,1.73,1.73023,1.72991,1.73023,94700001.0
2006-04-03 06:53:00,1.73028,1.7304,1.73028,1.73035,43000000.0
2006-04-03 06:54:00,1.73045,1.73045,1.7304,1.73045,64200000.0
2006-04-03 06:55:00,1.73038,1.73038,1.73016,1.73016,20000000.0
2006-04-03 06:56:00,1.73008,1.73025,1.72999,1.73017,110900002.0
2006-04-03 06:57:00,1.73013,1.73013,1.73005,1.73007,33800000.0
2006-04-03 06:58:00,1.73003,1.73016,1.72992,1.73016,9600000.0
2006-04-03 06:59:00,1.73022,1.73028,1.73018,1.73018,49799999.0
2006-04-03 07:00:00,1.73035,1.73035,1.73028,1.73028,65700001.0
2006-04-03 07:01:00,1.73028,1.73039,1.73028,1.73034,100699999.0
2006-04-03 07:02:00,1.73043,1.73045,1.73043,1.73045,7200000.0
2006-04-03 07:03:00,1.73036,1.73036,1.73027,1.73031,24800000.0
2006-04-03 07:04:00,1.73031,1.73031,1.73024,1.73024,15100000.0
2006-04-03 07:05:00,1.73021,1.73035,1.73021,1.73035,23299999.0
2006-04-03 07:06:00,1.73039,1.73042,1.73029,1.73042,62300002.0
2006-04-03 07:07:00,1.73046,1.73048,1.7303,1.73038,92499998.0
2006-04-03 07:08:00,1.73043,1.73043,1.73033,1.73043,43700001.0
2006-04-03 07:09:00,1.73042,1.73045,1.73034,1.73035,42250000.0
2006-04-03 07:10:00,1.73037,1.73048,1.73037,1.73048,10400000.0
2006-04-03 07:11:00,1.7306,1.7306,1.73052,1.73052,41400000.0
2006-04-03 07:12:00,1.73052,1.73055,1.73043,1.73054,65300000.0
2006-04-03 07:13:00,1.73058,1.73063,1.73053,1.73057,135599999.0
2006-04-03 07:14:00,1.73046,1.73046,1.73009,1.73039,55400000.0
2006-04-03 07:15:00,1.73039,1.73039,1.73009,1.73025,117999999.0
2006-04-03 07:16:00,1.7303,1.73037,1.7303,1.73037,14000000.0
2006-04-03 07:17:00,1.73038,1.73038,1.7302,1.73034,56000000.0
2006-04-03 07:18:00,1.73023,1.73025,1.73003,1.73003,56400000.0
2006-04-03 07:19:00,1.72994,1.73005,1.72973,1.72973,62100000.0
2006-04-03 07:20:00,1.72973,1.73,1.72973,1.72995,72300001.0
2006-04-03 07:21:00,1.72989,1.7299,1.72984,1.72987,90800000.0
2006-04-03 07:22:00,1.72983,1.72988,1.72958,1.72961,46000000.0
2006-04-03 07:23:00,1.7295,1.7295,1.72935,1.72935,7000000.0
2006-04-03 07:24:00,1.72917,1.72917,1.72902,1.72902,98400002.0
2006-04-03 07:25:00,1.7291,1.72938,1.7291,1.7293,43000000.0
2006-04-03 07:26:00,1.72931,1.72938,1.72929,1.72938,72699999.0
2006-04-03 07:27:00,1.72927,1.72931,1.72893,1.72893,76000001.0
2006-04-03 07:28:00,1.72895,1.72911,1.72895,1.72909,74500001.0
2006-04-03 07:29:00,1.72904,1.72912,1.72899,1.72911,78500000.0
2006-04-03 07:30:00,1.72912,1.72912,1.72894,1.72899,83200001.0
2006-04-03 07:31:00,1.72899,1.72905,1.72898,1.72901,98899999.0
2006-04-03 07:32:00,1.72902,1.72907,1.72897,1.72898,77200001.0
2006-04-03 07:33:00,1.72908,1.72913,1.72902,1.72907,82700000.0
2006-04-03 07:34:00,1.729,1.72913,1.72896,1.72908,57000000.0
2006-04-03 07:35:00,1.72913,1.72919,1.729,1.7291,111000004.0
2006-04-03 07:36:00,1.7291,1.72915,1.7291,1.7291,67200002.0
2006-04-03 07:37:00,1.72912,1.72917,1.72912,1.72917,29599999.0
2006-04-03 07:38:00,1.72923,1.72943,1.72923,1.72936,34800000.0
2006-04-03 07:39:00,1.72931,1.72941,1.72922,1.72922,51900001.0
2006-04-03 07:40:00,1.72922,1.72925,1.72915,1.72915,41499999.0
2006-04-03 07:41:00,1.72917,1.72927,1.72912,1.72923,25900000.0
2006-04-03 07:42:00,1.72923,1.72929,1.72917,1.72917,57700002.0
2006-04-03 07:43:00,1.72931,1.72932,1.72927,1.7293,99100002.0
2006-04-03 07:44:00,1.72932,1.72939,1.72917,1.72928,47700001.0
2006-04-03 07:45:00,1.7292,1.7292,1.72908,1.72908,53199999.0
2006-04-03 07:46:00,1.72906,1.72913,1.72905,1.72913,47700000.0
2006-04-03 07:47:00,1.72912,1.72918,1.72912,1.72918,17700000.0
2006-04-03 07:48:00,1.72928,1.72928,1.7292,1.7292,5600000.0
2006-04-03 07:49:00,1.7292,1.72933,1.7292,1.72933,130099998.0
2006-04-03 07:50:00,1.72932,1.72932,1.7293,1.7293,21499999.0
2006-04-03 07:51:00,1.72935,1.7294,1.72935,1.72935,25600000.0
2006-04-03 07:52:00,1.7294,1.72954,1.7294,1.72954,48600000.0
2006-04-03 07:53:00,1.72953,1.7296,1.72952,1.72952,53700001.0
2006-04-03 07:54:00,1.72957,1.7296,1.72953,1.72953,48500000.0
2006-04-03 07:55:00,1.72959,1.72959,1.72956,1.72956,13200000.0
2006-04-03 07:56:00,1.72966,1.72966,1.72952,1.72957,68200001.0
2006-04-03 07:57:00,1.72953,1.72953,1.72947,1.72947,13700000.0
2006-04-03 07:58:00,1.72933,1.72956,1.72933,1.72953,137900001.0
2006-04-03 07:59:00,1.72953,1.72963,1.7295,1.72963,13700000.0
2006-04-03 08:00:00,1.72965,1.72975,1.72937,1.72965,86199999.0
2006-04-03 08:01:00,1.72976,1.72978,1.72963,1.72972,105100000.0
2006-04-03 08:02:00,1.72977,1.72981,1.7297,1.72972,76400000.0
2006-04-03 08:03:00,1.72965,1.72979,1.72956,1.72956,86000001.0
2006-04-03 08:04:00,1.72955,1.72962,1.72951,1.72957,106200000.0
2006-04-03 08:05:00,1.72957,1.72971,1.72944,1.72971,111799999.0
2006-04-03 08:06:00,1.72969,1.72984,1.72966,1.72984,58800000.0
2006-04-03 08:07:00,1.72979,1.72983,1.72969,1.72969,72900001.0
2006-04-03 08:08:00,1.72968,1.72972,1.72963,1.72971,42700001.0
2006-04-03 08:09:00,1.72961,1.7297,1.72958,1.7297,60899999.0
2006-04-03 08:10:00,1.72964,1.72976,1.72961,1.72975,111200002.0
2006-04-03 08:11:00,1.72975,1.72975,1.7297,1.7297,11700000.0
2006-04-03 08:12:00,1.7297,1.72978,1.72967,1.7297,119700000.0
2006-04-03 08:13:00,1.72968,1.7297,1.72961,1.72961,43600000.0
2006-04-03 08:14:00,1.72961,1.72962,1.72916,1.72927,94500001.0
2006-04-03 08:15:00,1.72925,1.72934,1.72904,1.72904,82099999.0
2006-04-03 08:16:00,1.72911,1.72922,1.72904,1.72909,45900000.0
2006-04-03 08:17:00,1.72901,1.72901,1.72878,1.72878,20100000.0
2006-04-03 08:18:00,1.72866,1.72886,1.72855,1.72871,64000001.0
2006-04-03 08:19:00,1.72877,1.72914,1.72877,1.72914,52499998.0
2006-04-03 08:20:00,1.72913,1.72924,1.72906,1.72913,107999998.0
2006-04-03 08:21:00,1.72905,1.72905,1.72893,1.72893,60000000.0
2006-04-03 08:22:00,1.72897,1.72897,1.72869,1.72883,75399998.0
2006-04-03 08:23:00,1.72888,1.7291,1.72882,1.7291,35800000.0
2006-04-03 08:24:00,1.7291,1.72917,1.72902,1.72904,32799999.0
2006-04-03 08:25:00,1.72901,1.72917,1.72901,1.72912,66100000.0
2006-04-03 08:26:00,1.72912,1.72927,1.72912,1.72927,83399998.0
2006-04-03 08:27:00,1.72932,1.72943,1.72928,1.72928,35900001.0
2006-04-03 08:28:00,1.72916,1.72933,1.72916,1.7293,73300001.0
2006-04-03 08:29:00,1.72932,1.72933,1.72925,1.72925,2900000.0
2006-04-03 08:30:00,1.72919,1.72928,1.72918,1.72924,37500000.0
2006-04-03 08:31:00,1.72925,1.72943,1.72925,1.72943,101000000.0
2006-04-03 08:32:00,1.72942,1.72942,1.72931,1.72934,45200000.0
2006-04-03 08:33:00,1.72936,1.72941,1.72921,1.72932,102300000.0
2006-04-03 08:34:00,1.72919,1.72928,1.72918,1.72923,19900000.0
2006-04-03 08:35:00,1.72929,1.72936,1.72928,1.72928,36800001.0
2006-04-03 08:36:00,1.72921,1.72927,1.72921,1.72927,39999999.0
2006-04-03 08:37:00,1.72909,1.72909,1.72895,1.72895,37600000.0
2006-04-03 08:38:00,1.72899,1.72903,1.72893,1.72893,35600000.0
2006-04-03 08:39:00,1.72878,1.72878,1.72846,1.72851,47200000.0
2006-04-03 08:40:00,1.72842,1.72853,1.72816,1.72816,46800001.0
2006-04-03 08:41:00,1.72815,1.7282,1.72792,1.72792,137699998.0
2006-04-03 08:42:00,1.72771,1.72773,1.72741,1.7276,67600000.0
2006-04-03 08:43:00,1.72735,1.72735,1.72694,1.7272,57000000.0
2006-04-03 08:44:00,1.72741,1.72767,1.72741,1.72755,30000000.0
2006-04-03 08:45:00,1.72771,1.72779,1.7276,1.72773,34100000.0
2006-04-03 08:46:00,1.72783,1.7279,1.72746,1.72746,79200001.0
2006-04-03 08:47:00,1.72742,1.72753,1.72742,1.72749,62600001.0
2006-04-03 08:48:00,1.72759,1.72773,1.72742,1.72742,88000002.0
2006-04-03 08:49:00,1.72749,1.72763,1.72749,1.7276,17700000.0
2006-04-03 08:50:00,1.72757,1.7276,1.72752,1.72752,61200000.0
2006-04-03 08:51:00,1.72742,1.72742,1.72548,1.72548,58100000.0
2006-04-03 08:52:00,1.72543,1.72558,1.72535,1.72558,36000000.0
2006-04-03 08:53:00,1.72565,1.72582,1.72565,1.72572,47400000.0
2006-04-03 08:54:00,1.7256,1.72566,1.72544,1.72544,56000000.0
2006-04-03 08:55:00,1.72527,1.72527,1.72494,1.72505,74499999.0
2006-04-03 08:56:00,1.72526,1.72564,1.72526,1.72559,37600000.0
2006-04-03 08:57:00,1.72564,1.72564,1.72546,1.7255,45200000.0
2006-04-03 08:58:00,1.72552,1.72583,1.72552,1.72583,52200002.0
2006-04-03 08:59:00,1.72596,1.72624,1.72596,1.72624,27000000.0
2006-04-03 09:00:00,1.72638,1.72654,1.72638,1.72646,34100000.0
2006-04-03 09:01:00,1.72636,1.72637,1.72611,1.72611,56900000.0
2006-04-03 09:02:00,1.72598,1.72647,1.72598,1.72647,41400000.0
2006-04-03 09:03:00,1.72662,1.72666,1.72644,1.7265,97549999.0
2006-04-03 09:04:00,1.72643,1.72651,1.72641,1.72647,76400000.0
2006-04-03 09:05:00,1.72658,1.72666,1.72658,1.72659,90899999.0
2006-04-03 09:06:00,1.72651,1.72651,1.72625,1.72632,62100001.0
2006-04-03 09:07:00,1.72633,1.72642,1.72627,1.72627,168299998.0
2006-04-03 09:08:00,1.72626,1.72638,1.72626,1.72638,31250000.0
2006-04-03 09:09:00,1.72642,1.72642,1.72622,1.72632,32600000.0
2006-04-03 09:10:00,1.72632,1.72632,1.72621,1.72632,102500000.0
2006-04-03 09:11:00,1.72602,1.72602,1.72549,1.72549,29800000.0
2006-04-03 09:12:00,1.72561,1.72567,1.72553,1.72554,70700000.0
2006-04-03 09:13:00,1.72546,1.7258,1.72543,1.7258,44599999.0
2006-04-03 09:14:00,1.72582,1.72623,1.72579,1.72623,37300000.0
2006-04-03 09:15:00,1.7262,1.72634,1.7262,1.72627,44700001.0
2006-04-03 09:16:00,1.72619,1.72661,1.72619,1.72661,38900000.0
2006-04-03 09:17:00,1.7268,1.72696,1.72676,1.72683,77900001.0
2006-04-03 09:18:00,1.72682,1.72689,1.72674,1.7268,88699999.0
2006-04-03 09:19:00,1.72678,1.72678,1.72661,1.72661,61100000.0
2006-04-03 09:20:00,1.72658,1.7266,1.72655,1.72655,26500000.0
2006-04-03 09:21:00,1.72651,1.72657,1.7264,1.7264,66900001.0
2006-04-03 09:22:00,1.72645,1.72675,1.72645,1.72675,18700000.0
2006-04-03 09:23:00,1.72693,1.72693,1.72678,1.72683,82500000.0
2006-04-03 09:24:00,1.72687,1.72691,1.72677,1.7269,35899999.0
2006-04-03 09:25:00,1.72674,1.72675,1.72624,1.72624,63400000.0
2006-04-03 09:26:00,1.72627,1.72638,1.72626,1.72627,74000000.0
2006-04-03 09:27:00,1.72627,1.72641,1.72621,1.72621,22500000.0
2006-04-03 09:28:00,1.72609,1.72609,1.72581,1.72598,36900000.0
2006-04-03 09:29:00,1.72617,1.72652,1.72617,1.72652,56300000.0
2006-04-03 09:30:00,1.72651,1.72669,1.72651,1.72664,67700000.0
2006-04-03 09:31:00,1.72669,1.72696,1.72669,1.72674,69900000.0
2006-04-03 09:32:00,1.72661,1.72661,1.72645,1.72645,50800000.0
2006-04-03 09:33:00,1.7265,1.72667,1.72644,1.7266,79100001.0
2006-04-03 09:34:00,1.72648,1.72648,1.72628,1.72635,91799998.0
2006-04-03 09:35:00,1.72628,1.72633,1.7262,1.72627,56799999.0
2006-04-03 09:36:00,1.72617,1.72629,1.72606,1.72622,104999999.0
2006-04-03 09:37:00,1.72616,1.72619,1.72602,1.72607,41799999.0
2006-04-03 09:38:00,1.72617,1.72635,1.72617,1.72635,23100000.0
2006-04-03 09:39:00,1.7263,1.72642,1.72616,1.72618,60100000.0
2006-04-03 09:40:00,1.72613,1.72615,1.72602,1.72602,43600000.0
2006-04-03 09:41:00,1.72583,1.72583,1.72554,1.72581,66499998.0
2006-04-03 09:42:00,1.72592,1.72603,1.72592,1.72601,96700002.0
2006-04-03 09:43:00,1.72596,1.72596,1.72587,1.72587,46499998.0
2006-04-03 09:44:00,1.72585,1.72585,1.7255,1.72562,75000000.0
2006-04-03 09:45:00,1.72553,1.72553,1.72546,1.72546,60399999.0
2006-04-03 09:46:00,1.72555,1.72557,1.72536,1.7254,50200000.0
2006-04-03 09:47:00,1.72532,1.72546,1.72528,1.72546,68499999.0
2006-04-03 09:48:00,1.72565,1.72591,1.72565,1.72585,49500001.0
2006-04-03 09:49:00,1.72595,1.72651,1.72595,1.72651,125399999.0
2006-04-03 09:50:00,1.72666,1.72686,1.72666,1.72666,57500001.0
2006-04-03 09:51:00,1.72663,1.72675,1.72654,1.72675,32899999.0
2006-04-03 09:52:00,1.72675,1.72675,1.72656,1.72656,121300001.0
2006-04-03 09:53:00,1.72663,1.72682,1.72663,1.72675,66100000.0
2006-04-03 09:54:00,1.7267,1.72673,1.72655,1.72673,79799999.0
2006-04-03 09:55:00,1.7268,1.72692,1.72673,1.7269,61400000.0
2006-04-03 09:56:00,1.72715,1.72769,1.72715,1.72769,101500000.0
2006-04-03 09:57:00,1.7276,1.7276,1.72742,1.72747,56000000.0
2006-04-03 09:58:00,1.72751,1.72753,1.72742,1.72753,68600002.0
2006-04-03 09:59:00,1.72753,1.72765,1.72753,1.72765,70600001.0
2006-04-03 10:00:00,1.72755,1.72755,1.72741,1.72741,10300000.0
2006-04-03 10:01:00,1.72745,1.72763,1.7273,1.72763,134100000.0
2006-04-03 10:02:00,1.72774,1.72789,1.72771,1.72789,90900001.0
2006-04-03 10:03:00,1.72803,1.72811,1.72803,1.72804,74100000.0
2006-04-03 10:04:00,1.72802,1.72802,1.72757,1.72757,24800000.0
2006-04-03 10:05:00,1.72735,1.72735,1.72701,1.72705,92699998.0
2006-04-03 10:06:00,1.72703,1.72709,1.72696,1.72698,28400000.0
2006-04-03 10:07:00,1.72711,1.72718,1.72708,1.7271,43800001.0
2006-04-03 10:08:00,1.72705,1.72713,1.72705,1.72705,15200000.0
2006-04-03 10:09:00,1.72711,1.72711,1.72703,1.72707,34299999.0
2006-04-03 10:10:00,1.72685,1.72699,1.72647,1.72647,74099999.0
2006-04-03 10:11:00,1.72621,1.72621,1.72601,1.72609,33000000.0
2006-04-03 10:12:00,1.72616,1.7263,1.7261,1.7263,76400001.0
2006-04-03 10:13:00,1.72633,1.72635,1.72625,1.72629,90400001.0
2006-04-03 10:14:00,1.72622,1.72658,1.72622,1.72658,85599999.0
2006-04-03 10:15:00,1.72668,1.72681,1.72664,1.72679,73600000.0
2006-04-03 10:16:00,1.72677,1.72679,1.72668,1.72672,70500000.0
2006-04-03 10:17:00,1.72675,1.72685,1.72647,1.72647,45499999.0
2006-04-03 10:18:00,1.72645,1.72656,1.72635,1.72643,70000001.0
2006-04-03 10:19:00,1.72637,1.72641,1.72631,1.72633,44299999.0
2006-04-03 10:20:00,1.72622,1.72625,1.72586,1.72586,107400000.0
2006-04-03 10:21:00,1.72585,1.72629,1.72585,1.72629,73600001.0
2006-04-03 10:22:00,1.72628,1.72628,1.72613,1.72617,41000000.0
2006-04-03 10:23:00,1.72626,1.72653,1.72626,1.72653,89299999.0
2006-04-03 10:24:00,1.72652,1.72652,1.72639,1.72642,51200000.0
2006-04-03 10:25:00,1.72636,1.72637,1.72624,1.72635,77500002.0
2006-04-03 10:26:00,1.72637,1.72639,1.72617,1.72624,18300000.0
2006-04-03 10:27:00,1.7262,1.7262,1.72605,1.72609,38400001.0
2006-04-03 10:28:00,1.72605,1.7261,1.72593,1.7261,49900001.0
2006-04-03 10:29:00,1.72606,1.72606,1.72583,1.72589,61700000.0
2006-04-03 10:30:00,1.72554,1.72554,1.72492,1.72509,41900000.0
2006-04-03 10:31:00,1.72509,1.72559,1.72509,1.72559,44400000.0
2006-04-03 10:32:00,1.72555,1.72569,1.72555,1.72565,81900001.0
2006-04-03 10:33:00,1.72551,1.72551,1.72497,1.72505,32199999.0
2006-04-03 10:34:00,1.72496,1.7251,1.72496,1.72507,75600001.0
2006-04-03 10:35:00,1.72506,1.72544,1.72506,1.72535,36900000.0
2006-04-03 10:36:00,1.72532,1.72532,1.72527,1.72529,25100000.0
2006-04-03 10:37:00,1.72528,1.72563,1.72523,1.72563,118300000.0
2006-04-03 10:38:00,1.72571,1.72592,1.72571,1.72576,61199999.0
2006-04-03 10:39:00,1.72563,1.72563,1.72537,1.72537,72899999.0
2006-04-03 10:40:00,1.72548,1.72565,1.72543,1.72565,55700001.0
2006-04-03 10:41:00,1.7257,1.72583,1.7257,1.72575,44299999.0
2006-04-03 10:42:00,1.72581,1.72588,1.72569,1.72569,97799998.0
2006-04-03 10:43:00,1.72565,1.72565,1.72528,1.72537,79500001.0
2006-04-03 10:44:00,1.7254,1.72574,1.7254,1.72574,103299999.0
2006-04-03 10:45:00,1.72575,1.72614,1.72568,1.72614,69399999.0
2006-04-03 10:46:00,1.72596,1.72596,1.72574,1.72586,44900000.0
2006-04-03 10:47:00,1.72585,1.72585,1.72574,1.7258,55500000.0
2006-04-03 10:48:00,1.7258,1.7258,1.72567,1.72577,28500000.0
2006-04-03 10:49:00,1.72578,1.726,1.72572,1.726,110400002.0
2006-04-03 10:50:00,1.72603,1.72612,1.72599,1.726,34500001.0
2006-04-03 10:51:00,1.726,1.72608,1.72599,1.72602,32600000.0
2006-04-03 10:52:00,1.72628,1.72644,1.72628,1.72633,45200000.0
2006-04-03 10:53:00,1.72645,1.7265,1.72639,1.72644,60900001.0
2006-04-03 10:54:00,1.72669,1.72719,1.72669,1.72719,42700000.0
2006-04-03 10:55:00,1.72717,1.72717,1.72692,1.72699,48800000.0
2006-04-03 10:56:00,1.72694,1.72706,1.72688,1.72706,90700000.0
2006-04-03 10:57:00,1.72707,1.72723,1.72703,1.72723,61400000.0
2006-04-03 10:58:00,1.7272,1.72725,1.7271,1.72713,114600002.0
2006-04-03 10:59:00,1.7271,1.72722,1.72706,1.72722,61400000.0
2006-04-03 11:00:00,1.72731,1.7275,1.72731,1.7275,53400000.0
2006-04-03 11:01:00,1.7275,1.72769,1.72749,1.72764,33999999.0
2006-04-03 11:02:00,1.72762,1.72781,1.7276,1.72768,71599997.0
2006-04-03 11:03:00,1.72767,1.72767,1.72744,1.72751,66500000.0
2006-04-03 11:04:00,1.7274,1.7274,1.72712,1.72712,46100000.0
2006-04-03 11:05:00,1.72724,1.72741,1.72724,1.72735,64100000.0
2006-04-03 11:06:00,1.7275,1.72769,1.7275,1.72755,59799999.0
2006-04-03 11:07:00,1.72757,1.72768,1.72757,1.72765,107700000.0
2006-04-03 11:08:00,1.72762,1.72762,1.72749,1.72755,43200000.0
2006-04-03 11:09:00,1.72756,1.72756,1.72743,1.72743,20300000.0
2006-04-03 11:10:00,1.72736,1.72736,1.72713,1.72721,57800000.0
2006-04-03 11:11:00,1.72721,1.72721,1.72695,1.72695,66899999.0
2006-04-03 11:12:00,1.72695,1.72703,1.72679,1.72679,84600001.0
2006-04-03 11:13:00,1.72685,1.72697,1.72685,1.72695,46800000.0
2006-04-03 11:14:00,1.72687,1.72687,1.72681,1.72687,14100000.0
2006-04-03 11:15:00,1.72697,1.72712,1.72697,1.72712,58500001.0
2006-04-03 11:16:00,1.72714,1.72719,1.72708,1.72709,59299998.0
2006-04-03 11:17:00,1.72692,1.72692,1.72674,1.72674,36300000.0
2006-04-03 11:18:00,1.72676,1.72682,1.72667,1.72676,81000001.0
2006-04-03 11:19:00,1.72663,1.72663,1.72649,1.72649,109499999.0
2006-04-03 11:20:00,1.72649,1.72658,1.72638,1.72652,91899999.0
2006-04-03 11:21:00,1.72646,1.72649,1.72633,1.72649,19600000.0
2006-04-03 11:22:00,1.72647,1.72647,1.72622,1.72622,73600000.0
2006-04-03 11:23:00,1.72619,1.72632,1.72617,1.72632,43800000.0
2006-04-03 11:24:00,1.72637,1.72637,1.72622,1.72635,92500001.0
2006-04-03 11:25:00,1.72621,1.72631,1.72604,1.72605,53400000.0
2006-04-03 11:26:00,1.726,1.726,1.72562,1.72562,73799998.0
2006-04-03 11:27:00,1.72559,1.72568,1.72542,1.72542,52700000.0
2006-04-03 11:28:00,1.72537,1.72542,1.72532,1.72532,87100000.0
2006-04-03 11:29:00,1.72533,1.72561,1.72533,1.72561,101299999.0
2006-04-03 11:30:00,1.72561,1.72566,1.72556,1.72556,64900000.0
2006-04-03 11:31:00,1.7256,1.72577,1.72549,1.72559,69200000.0
2006-04-03 11:32:00,1.72563,1.726,1.72563,1.726,92900000.0
2006-04-03 11:33:00,1.72597,1.72616,1.72588,1.72613,90800000.0
2006-04-03 11:34:00,1.72609,1.72609,1.72579,1.72599,49600001.0
2006-04-03 11:35:00,1.72602,1.72614,1.72601,1.7261,90700000.0
2006-04-03 11:36:00,1.72603,1.72612,1.72597,1.72601,48800000.0
2006-04-03 11:37:00,1.72597,1.72598,1.72584,1.72597,123700003.0
2006-04-03 11:38:00,1.72604,1.72612,1.72598,1.72612,59700000.0
2006-04-03 11:39:00,1.7262,1.72627,1.72616,1.72618,84000000.0
2006-04-03 11:40:00,1.72615,1.72627,1.72615,1.72625,33600000.0
2006-04-03 11:41:00,1.72625,1.72628,1.72618,1.72624,96400000.0
2006-04-03 11:42:00,1.72625,1.72632,1.7262,1.72625,91500002.0
2006-04-03 11:43:00,1.72624,1.7263,1.72615,1.72616,119999999.0
2006-04-03 11:44:00,1.72621,1.72626,1.72607,1.72609,74400001.0
2006-04-03 11:45:00,1.72607,1.72609,1.726,1.72601,88800000.0
2006-04-03 11:46:00,1.72602,1.72602,1.72583,1.7259,90300000.0
2006-04-03 11:47:00,1.72595,1.72598,1.72588,1.7259,79400000.0
2006-04-03 11:48:00,1.7259,1.72598,1.72588,1.72595,52800000.0
2006-04-03 11:49:00,1.72592,1.72602,1.72592,1.72602,32400000.0
2006-04-03 11:50:00,1.72605,1.72613,1.72602,1.72613,121099999.0
2006-04-03 11:51:00,1.72611,1.72611,1.72592,1.72598,21350000.0
2006-04-03 11:52:00,1.7259,1.7259,1.72574,1.7258,89100000.0
2006-04-03 11:53:00,1.7258,1.72593,1.7258,1.72587,116900001.0
2006-04-03 11:54:00,1.72585,1.72623,1.72585,1.7262,59899999.0
2006-04-03 11:55:00,1.72621,1.7263,1.72609,1.7263,72600000.0
2006-04-03 11:56:00,1.7264,1.72704,1.72636,1.72704,64500000.0
2006-04-03 11:57:00,1.72714,1.72758,1.7271,1.72758,96300000.0
2006-04-03 11:58:00,1.72761,1.72767,1.72749,1.72762,41300000.0
2006-04-03 11:59:00,1.72755,1.7276,1.72725,1.7273,148000001.0
2006-04-03 12:00:00,1.72722,1.72722,1.72707,1.7271,75700000.0
2006-04-03 12:01:00,1.72711,1.72724,1.72711,1.72722,66599999.0
2006-04-03 12:02:00,1.72732,1.72734,1.72726,1.72728,90700001.0
2006-04-03 12:03:00,1.72739,1.72755,1.72739,1.72748,20700000.0
2006-04-03 12:04:00,1.72743,1.72752,1.7274,1.7274,71200000.0
2006-04-03 12:05:00,1.72748,1.72771,1.7274,1.7277,33400000.0
2006-04-03 12:06:00,1.72772,1.72796,1.72772,1.72783,97699999.0
2006-04-03 12:07:00,1.72785,1.72785,1.72765,1.72782,41600000.0
2006-04-03 12:08:00,1.72775,1.72848,1.72773,1.72848,55999998.0
2006-04-03 12:09:00,1.7287,1.72876,1.72862,1.72868,76500000.0
2006-04-03 12:10:00,1.7285,1.7285,1.72821,1.72826,38600000.0
2006-04-03 12:11:00,1.72824,1.72853,1.72824,1.72853,39600000.0
2006-04-03 12:12:00,1.72867,1.72887,1.72867,1.72881,28700000.0
2006-04-03 12:13:00,1.72885,1.72888,1.72854,1.72854,53400001.0
2006-04-03 12:14:00,1.72842,1.72844,1.72826,1.72833,98400001.0
2006-04-03 12:15:00,1.72827,1.72827,1.72812,1.72812,41799999.0
2006-04-03 12:16:00,1.72825,1.72842,1.72825,1.72842,46700000.0
2006-04-03 12:17:00,1.72834,1.72844,1.72823,1.7284,37200000.0
2006-04-03 12:18:00,1.72832,1.72832,1.72817,1.72817,31699999.0
2006-04-03 12:19:00,1.72815,1.72826,1.72795,1.72795,39900001.0
2006-04-03 12:20:00,1.72799,1.72799,1.72776,1.72776,111300002.0
2006-04-03 12:21:00,1.7277,1.72775,1.72758,1.72762,79400000.0
2006-04-03 12:22:00,1.72763,1.7278,1.72763,1.72778,51299999.0
2006-04-03 12:23:00,1.7279,1.7282,1.7279,1.72813,54300001.0
2006-04-03 12:24:00,1.72808,1.7283,1.72803,1.72816,67700000.0
2006-04-03 12:25:00,1.72803,1.72817,1.72793,1.72817,50400000.0
2006-04-03 12:26:00,1.72824,1.72837,1.72806,1.72806,66400001.0
2006-04-03 12:27:00,1.72802,1.72808,1.72796,1.72804,70400000.0
2006-04-03 12:28:00,1.72805,1.72805,1.72788,1.7279,74700000.0
2006-04-03 12:29:00,1.72799,1.72804,1.72786,1.72798,85199998.0
2006-04-03 12:30:00,1.72802,1.72843,1.72802,1.7283,55800000.0
2006-04-03 12:31:00,1.72825,1.7283,1.72783,1.72783,99700001.0
2006-04-03 12:32:00,1.7278,1.72806,1.7278,1.72806,47700000.0
2006-04-03 12:33:00,1.72813,1.72828,1.72803,1.72826,83000000.0
2006-04-03 12:34:00,1.72842,1.72858,1.72842,1.72845,57400000.0
2006-04-03 12:35:00,1.72851,1.72863,1.72851,1.72863,70500000.0
2006-04-03 12:36:00,1.72867,1.7288,1.72861,1.72876,43800000.0
2006-04-03 12:37:00,1.7287,1.72888,1.7287,1.72881,43900001.0
2006-04-03 12:38:00,1.72858,1.72858,1.72823,1.72834,59700000.0
2006-04-03 12:39:00,1.72837,1.72848,1.72837,1.72838,60100000.0
2006-04-03 12:40:00,1.72838,1.72843,1.72832,1.72842,86500001.0
2006-04-03 12:41:00,1.72835,1.72845,1.72835,1.72845,54200000.0
2006-04-03 12:42:00,1.72848,1.7285,1.72828,1.72843,70200000.0
2006-04-03 12:43:00,1.72843,1.72853,1.72841,1.72841,64800000.0
2006-04-03 12:44:00,1.72837,1.72862,1.72837,1.72857,140500001.0
2006-04-03 12:45:00,1.72863,1.72863,1.72848,1.72855,38700000.0
2006-04-03 12:46:00,1.72858,1.7288,1.72858,1.7288,37599999.0
2006-04-03 12:47:00,1.72892,1.72899,1.72883,1.72892,91100001.0
2006-04-03 12:48:00,1.72869,1.72886,1.72827,1.72827,60000000.0
2006-04-03 12:49:00,1.72808,1.7281,1.72802,1.7281,57900000.0
2006-04-03 12:50:00,1.72822,1.72841,1.72822,1.72834,54099999.0
2006-04-03 12:51:00,1.72825,1.7283,1.72819,1.7283,38200000.0
2006-04-03 12:52:00,1.72821,1.72828,1.72761,1.72761,63100001.0
2006-04-03 12:53:00,1.72744,1.72744,1.72726,1.72737,51000000.0
2006-04-03 12:54:00,1.7274,1.7275,1.72709,1.72712,67399999.0
2006-04-03 12:55:00,1.72711,1.72729,1.72711,1.72723,30300000.0
2006-04-03 12:56:00,1.72719,1.72721,1.72703,1.72714,65800001.0
2006-04-03 12:57:00,1.72711,1.72712,1.72711,1.72712,23100000.0
2006-04-03 12:58:00,1.72707,1.72709,1.72697,1.727,51700000.0
2006-04-03 12:59:00,1.72686,1.72722,1.72686,1.72709,28900000.0
2006-04-03 13:00:00,1.72713,1.72738,1.72711,1.72734,74799998.0
2006-04-03 13:01:00,1.72723,1.72726,1.72718,1.72718,66399998.0
2006-04-03 13:02:00,1.72714,1.72735,1.72714,1.72732,116900002.0
2006-04-03 13:03:00,1.72746,1.72756,1.72746,1.72751,36800000.0
2006-04-03 13:04:00,1.7275,1.72762,1.7275,1.72762,87399998.0
2006-04-03 13:05:00,1.7277,1.72804,1.7277,1.72796,42450000.0
2006-04-03 13:06:00,1.72803,1.72821,1.72798,1.72812,40800000.0
2006-04-03 13:07:00,1.72818,1.72827,1.72811,1.7282,124000001.0
2006-04-03 13:08:00,1.72819,1.72819,1.72786,1.72798,104499996.0
2006-04-03 13:09:00,1.72788,1.72801,1.72785,1.72801,42200000.0
2006-04-03 13:10:00,1.72795,1.72795,1.72786,1.72795,71999999.0
2006-04-03 13:11:00,1.72815,1.72819,1.72786,1.72792,133300001.0
2006-04-03 13:12:00,1.72787,1.72808,1.7277,1.72808,76200001.0
2006-04-03 13:13:00,1.72795,1.72823,1.72795,1.72823,57700000.0
2006-04-03 13:14:00,1.72813,1.72825,1.7281,1.72825,32800000.0
2006-04-03 13:15:00,1.72829,1.72831,1.72819,1.72828,32600000.0
2006-04-03 13:16:00,1.72826,1.72826,1.72817,1.7282,80999998.0
2006-04-03 13:17:00,1.72822,1.72823,1.72809,1.72822,47500000.0
2006-04-03 13:18:00,1.72828,1.72831,1.72814,1.72818,60499999.0
2006-04-03 13:19:00,1.72831,1.7284,1.72831,1.72837,33400000.0
2006-04-03 13:20:00,1.72833,1.72833,1.72821,1.72821,61900000.0
2006-04-03 13:21:00,1.72823,1.72823,1.72813,1.72814,29600000.0
2006-04-03 13:22:00,1.72817,1.72817,1.72805,1.72805,52500000.0
2006-04-03 13:23:00,1.72812,1.72821,1.72812,1.72817,54900000.0
2006-04-03 13:24:00,1.72813,1.72817,1.72808,1.72808,71500001.0
2006-04-03 13:25:00,1.72812,1.72819,1.7281,1.72819,64299999.0
2006-04-03 13:26:00,1.72825,1.72835,1.72803,1.72803,89499999.0
2006-04-03 13:27:00,1.72807,1.72812,1.72802,1.72811,60900000.0
2006-04-03 13:28:00,1.72807,1.72816,1.72807,1.72808,30800000.0
2006-04-03 13:29:00,1.72809,1.72816,1.72804,1.7281,119299999.0
2006-04-03 13:30:00,1.72813,1.72848,1.72813,1.7284,110200001.0
2006-04-03 13:31:00,1.72849,1.72867,1.72846,1.72867,51700001.0
2006-04-03 13:32:00,1.72873,1.72894,1.72862,1.72893,45199999.0
2006-04-03 13:33:00,1.72889,1.72889,1.72867,1.7288,60200001.0
2006-04-03 13:34:00,1.72885,1.72891,1.7284,1.72842,129699998.0
2006-04-03 13:35:00,1.72844,1.72851,1.72833,1.72845,113899997.0
2006-04-03 13:36:00,1.72856,1.72862,1.72856,1.72857,84200001.0
2006-04-03 13:37:00,1.7284,1.7284,1.72791,1.72791,54000000.0
2006-04-03 13:38:00,1.72799,1.72802,1.72793,1.72802,125100002.0
2006-04-03 13:39:00,1.72802,1.72803,1.72789,1.72797,83899999.0
2006-04-03 13:40:00,1.72807,1.72817,1.72804,1.72812,72500000.0
2006-04-03 13:41:00,1.72816,1.72824,1.7281,1.7281,80999999.0
2006-04-03 13:42:00,1.7281,1.7282,1.72795,1.72805,72699999.0
2006-04-03 13:43:00,1.72807,1.72807,1.72795,1.72795,40800000.0
2006-04-03 13:44:00,1.72798,1.72801,1.72785,1.72801,78700002.0
2006-04-03 13:45:00,1.72802,1.72808,1.72796,1.72806,90499999.0
2006-04-03 13:46:00,1.72804,1.72804,1.72803,1.72804,62100002.0
2006-04-03 13:47:00,1.72804,1.7281,1.72795,1.72795,103799998.0
2006-04-03 13:48:00,1.72798,1.72805,1.72798,1.72805,142199998.0
2006-04-03 13:49:00,1.72804,1.72812,1.72796,1.72807,41100000.0
2006-04-03 13:50:00,1.7281,1.72816,1.7281,1.72816,49699999.0
2006-04-03 13:51:00,1.7282,1.72835,1.7282,1.7283,66800000.0
2006-04-03 13:52:00,1.72835,1.7284,1.72829,1.72829,49800001.0
2006-04-03 13:53:00,1.72825,1.72839,1.72825,1.72839,59600000.0
2006-04-03 13:54:00,1.72836,1.72848,1.72836,1.72848,33700000.0
2006-04-03 13:55:00,1.72843,1.72848,1.72837,1.72848,57300000.0
2006-04-03 13:56:00,1.72862,1.7288,1.72862,1.72871,38900000.0
2006-04-03 13:57:00,1.72882,1.72897,1.72876,1.72892,41800000.0
2006-04-03 13:58:00,1.72879,1.72881,1.72868,1.72868,43900000.0
2006-04-03 13:59:00,1.72863,1.72874,1.72861,1.72863,46100000.0
2006-04-03 14:00:00,1.72864,1.72877,1.72864,1.72867,90599999.0
2006-04-03 14:01:00,1.72871,1.72871,1.72852,1.72852,59500001.0
2006-04-03 14:02:00,1.72852,1.72856,1.72843,1.7285,99200003.0
2006-04-03 14:03:00,1.72849,1.72868,1.72849,1.72857,123800001.0
2006-04-03 14:04:00,1.72861,1.72881,1.72861,1.72876,37000000.0
2006-04-03 14:05:00,1.72874,1.72908,1.72874,1.72907,66900001.0
2006-04-03 14:06:00,1.72914,1.7295,1.72914,1.72946,23800000.0
2006-04-03 14:07:00,1.72946,1.72946,1.72909,1.72913,31200000.0
2006-04-03 14:08:00,1.72906,1.72906,1.72869,1.72873,69599999.0
2006-04-03 14:09:00,1.72882,1.72905,1.72882,1.729,101000000.0
2006-04-03 14:10:00,1.72909,1.72913,1.72897,1.72897,44500000.0
2006-04-03 14:11:00,1.72882,1.72898,1.72882,1.72883,23900000.0
2006-04-03 14:12:00,1.72874,1.72881,1.72874,1.72879,93999999.0
2006-04-03 14:13:00,1.72895,1.72926,1.72895,1.7292,52200001.0
2006-04-03 14:14:00,1.72912,1.72912,1.7288,1.72883,57599999.0
2006-04-03 14:15:00,1.72875,1.72876,1.72857,1.72876,63199999.0
2006-04-03 14:16:00,1.72885,1.72895,1.72885,1.72895,71200000.0
2006-04-03 14:17:00,1.72904,1.72907,1.72896,1.72906,56099998.0
2006-04-03 14:18:00,1.72913,1.72923,1.72904,1.72904,99999999.0
2006-04-03 14:19:00,1.7291,1.72916,1.72907,1.72913,58500000.0
2006-04-03 14:20:00,1.72913,1.72926,1.72905,1.72914,66300000.0
2006-04-03 14:21:00,1.72906,1.72916,1.72895,1.72895,27000000.0
2006-04-03 14:22:00,1.72878,1.72879,1.72868,1.72868,61000001.0
2006-04-03 14:23:00,1.72863,1.72863,1.72842,1.72845,72200000.0
2006-04-03 14:24:00,1.72847,1.72858,1.72847,1.72853,35070000.0
2006-04-03 14:25:00,1.72858,1.72865,1.72858,1.72858,71100000.0
2006-04-03 14:26:00,1.7287,1.72876,1.72853,1.7286,54800000.0
2006-04-03 14:27:00,1.72858,1.72858,1.7284,1.7284,33800000.0
2006-04-03 14:28:00,1.72827,1.72833,1.72788,1.72791,38600000.0
2006-04-03 14:29:00,1.72785,1.72785,1.72768,1.72773,21000000.0
2006-04-03 14:30:00,1.72767,1.72767,1.72742,1.72746,48699999.0
2006-04-03 14:31:00,1.72745,1.7276,1.72742,1.72742,64999999.0
2006-04-03 14:32:00,1.72744,1.72747,1.72738,1.72746,54500000.0
2006-04-03 14:33:00,1.7273,1.72742,1.72722,1.72722,44799999.0
2006-04-03 14:34:00,1.72708,1.72721,1.72698,1.72708,53300000.0
2006-04-03 14:35:00,1.72702,1.72702,1.72664,1.72664,23800000.0
2006-04-03 14:36:00,1.72672,1.72689,1.72664,1.72678,68999999.0
2006-04-03 14:37:00,1.72691,1.72717,1.72691,1.72708,92600000.0
2006-04-03 14:38:00,1.72709,1.72728,1.72704,1.72718,66200000.0
2006-04-03 14:39:00,1.72727,1.72731,1.72722,1.72723,78900001.0
2006-04-03 14:40:00,1.72719,1.7273,1.72712,1.72712,48000000.0
2006-04-03 14:41:00,1.7271,1.72715,1.72709,1.72715,61200000.0
2006-04-03 14:42:00,1.72718,1.72725,1.72712,1.72716,47200000.0
2006-04-03 14:43:00,1.7272,1.72731,1.72719,1.72719,56100000.0
2006-04-03 14:44:00,1.72722,1.72732,1.72717,1.72732,44200001.0
2006-04-03 14:45:00,1.72729,1.7274,1.72728,1.7274,26900000.0
2006-04-03 14:46:00,1.72747,1.72771,1.72747,1.7277,42200000.0
2006-04-03 14:47:00,1.72769,1.72769,1.72747,1.72747,84499999.0
2006-04-03 14:48:00,1.7275,1.7275,1.72733,1.72737,75300001.0
2006-04-03 14:49:00,1.72742,1.72742,1.72733,1.72733,13000000.0
2006-04-03 14:50:00,1.72747,1.72749,1.72742,1.72748,57900000.0
2006-04-03 14:51:00,1.72749,1.72752,1.7274,1.72745,60800000.0
2006-04-03 14:52:00,1.7274,1.72753,1.7274,1.72753,70800002.0
2006-04-03 14:53:00,1.72753,1.7276,1.7274,1.7276,17600000.0
2006-04-03 14:54:00,1.72761,1.72761,1.72744,1.72748,118800000.0
2006-04-03 14:55:00,1.7275,1.72766,1.7275,1.72766,72300000.0
2006-04-03 14:56:00,1.72772,1.72807,1.72772,1.72807,57099999.0
2006-04-03 14:57:00,1.72798,1.72813,1.72798,1.72803,72300000.0
2006-04-03 14:58:00,1.72808,1.72814,1.728,1.72814,51400000.0
2006-04-03 14:59:00,1.72804,1.72807,1.72799,1.72801,40400000.0
2006-04-03 15:00:00,1.72805,1.7282,1.72805,1.72808,79399999.0
2006-04-03 15:01:00,1.72782,1.72782,1.72755,1.72755,49300001.0
2006-04-03 15:02:00,1.72749,1.72751,1.72734,1.72734,85999998.0
2006-04-03 15:03:00,1.72748,1.72776,1.72748,1.72768,52100000.0
2006-04-03 15:04:00,1.72751,1.72768,1.72751,1.72768,78900001.0
2006-04-03 15:05:00,1.72761,1.72766,1.72758,1.72765,52600000.0
2006-04-03 15:06:00,1.72759,1.72766,1.72747,1.72762,84700001.0
2006-04-03 15:07:00,1.7276,1.7276,1.72741,1.72755,39899999.0
2006-04-03 15:08:00,1.72741,1.72741,1.72709,1.72719,61400001.0
2006-04-03 15:09:00,1.72725,1.72725,1.72713,1.72724,168099998.0
2006-04-03 15:10:00,1.72724,1.72724,1.72704,1.72704,47500000.0
2006-04-03 15:11:00,1.72696,1.72707,1.72689,1.72689,50500000.0
2006-04-03 15:12:00,1.72701,1.72702,1.72699,1.72702,56900000.0
2006-04-03 15:13:00,1.72705,1.72716,1.72698,1.72716,38800000.0
2006-04-03 15:14:00,1.72719,1.72722,1.72706,1.72706,64499999.0
2006-04-03 15:15:00,1.72699,1.72719,1.72693,1.72719,41400000.0
2006-04-03 15:16:00,1.72725,1.72738,1.72725,1.72735,44300001.0
2006-04-03 15:17:00,1.7273,1.72732,1.72727,1.72727,42000000.0
2006-04-03 15:18:00,1.7273,1.72733,1.72723,1.72732,84100000.0
2006-04-03 15:19:00,1.7272,1.7272,1.72696,1.727,95599999.0
2006-04-03 15:20:00,1.72699,1.72708,1.72692,1.72697,48700000.0
2006-04-03 15:21:00,1.727,1.727,1.72684,1.72691,72600001.0
2006-04-03 15:22:00,1.72683,1.7269,1.72683,1.72687,39400000.0
2006-04-03 15:23:00,1.72691,1.72691,1.72679,1.7268,78200001.0
2006-04-03 15:24:00,1.72682,1.72697,1.72668,1.72693,90900002.0
2006-04-03 15:25:00,1.72698,1.72723,1.72698,1.72719,183400003.0
2006-04-03 15:26:00,1.72724,1.72738,1.72714,1.72714,55100000.0
2006-04-03 15:27:00,1.72716,1.72716,1.72699,1.72702,51700000.0
2006-04-03 15:28:00,1.72708,1.72727,1.72708,1.72727,44600001.0
2006-04-03 15:29:00,1.72738,1.72755,1.72738,1.72749,79599999.0
2006-04-03 15:30:00,1.72744,1.72752,1.72742,1.72742,53000000.0
2006-04-03 15:31:00,1.72743,1.72743,1.72731,1.72739,67900001.0
2006-04-03 15:32:00,1.72732,1.72743,1.72724,1.7273,168200003.0
2006-04-03 15:33:00,1.72729,1.72736,1.72717,1.72736,43600000.0
2006-04-03 15:34:00,1.7274,1.72747,1.72729,1.72735,75100000.0
2006-04-03 15:35:00,1.72741,1.72741,1.72726,1.72735,56900002.0
2006-04-03 15:36:00,1.72727,1.72747,1.72726,1.72738,61599999.0
2006-04-03 15:37:00,1.72742,1.72749,1.7274,1.7274,46900000.0
2006-04-03 15:38:00,1.72735,1.7275,1.72731,1.7275,79999999.0
2006-04-03 15:39:00,1.72747,1.72747,1.72714,1.72714,138499997.0
2006-04-03 15:40:00,1.72706,1.72706,1.72691,1.727,56099999.0
2006-04-03 15:41:00,1.72698,1.727,1.7269,1.7269,35200000.0
2006-04-03 15:42:00,1.72683,1.72705,1.72683,1.72705,91700000.0
2006-04-03 15:43:00,1.72704,1.72729,1.72704,1.72729,34300000.0
2006-04-03 15:44:00,1.7273,1.72741,1.72728,1.72741,30500000.0
2006-04-03 15:45:00,1.72749,1.72755,1.72745,1.72755,61500000.0
2006-04-03 15:46:00,1.72756,1.72758,1.7275,1.7275,46000000.0
2006-04-03 15:47:00,1.72747,1.72765,1.72747,1.7276,29200000.0
2006-04-03 15:48:00,1.72763,1.72763,1.72745,1.72759,73599999.0
2006-04-03 15:49:00,1.72755,1.7277,1.72755,1.72762,54570000.0
2006-04-03 15:50:00,1.72744,1.72749,1.72724,1.72732,86500000.0
2006-04-03 15:51:00,1.7274,1.72747,1.72738,1.72747,53150000.0
2006-04-03 15:52:00,1.72741,1.72764,1.72734,1.72764,105299998.0
2006-04-03 15:53:00,1.72762,1.72791,1.72753,1.72791,57600000.0
2006-04-03 15:54:00,1.72807,1.72823,1.72798,1.728,82200000.0
2006-04-03 15:55:00,1.72795,1.72795,1.72769,1.72775,108899999.0
2006-04-03 15:56:00,1.7278,1.72789,1.72778,1.72778,76700000.0
2006-04-03 15:57:00,1.72768,1.72768,1.7274,1.72751,26600000.0
2006-04-03 15:58:00,1.72734,1.72759,1.72734,1.72737,118000001.0
2006-04-03 15:59:00,1.72731,1.72759,1.72725,1.72736,71700000.0
2006-04-03 16:00:00,1.72767,1.7284,1.72767,1.72825,31400000.0
2006-04-03 16:01:00,1.72848,1.7289,1.72827,1.72842,76300000.0
2006-04-03 16:02:00,1.72825,1.72905,1.72821,1.72905,119600004.0
2006-04-03 16:03:00,1.72907,1.7293,1.72889,1.72923,56900001.0
2006-04-03 16:04:00,1.72927,1.72939,1.72889,1.7292,115449997.0
2006-04-03 16:05:00,1.72943,1.72979,1.72943,1.72961,40500000.0
2006-04-03 16:06:00,1.72957,1.72962,1.7294,1.7294,63900000.0
2006-04-03 16:07:00,1.72942,1.7295,1.72911,1.72919,37750000.0
2006-04-03 16:08:00,1.72913,1.72913,1.72888,1.72893,58700000.0
2006-04-03 16:09:00,1.72884,1.72884,1.72863,1.72874,65700000.0
2006-04-03 16:10:00,1.72862,1.72918,1.72862,1.72915,64000000.0
2006-04-03 16:11:00,1.72913,1.72916,1.72897,1.7291,64000000.0
2006-04-03 16:12:00,1.72907,1.72918,1.72901,1.72907,52899999.0
2006-04-03 16:13:00,1.729,1.729,1.72851,1.72867,96899999.0
2006-04-03 16:14:00,1.72859,1.72863,1.7285,1.7285,38900000.0
2006-04-03 16:15:00,1.72855,1.72873,1.72855,1.7287,44800000.0
2006-04-03 16:16:00,1.72862,1.72878,1.72846,1.72846,95699999.0
2006-04-03 16:17:00,1.72849,1.72874,1.72838,1.72874,109799998.0
2006-04-03 16:18:00,1.72892,1.72944,1.72892,1.72939,86000001.0
2006-04-03 16:19:00,1.72964,1.73042,1.72964,1.73042,24600000.0
2006-04-03 16:20:00,1.7304,1.7304,1.73025,1.73025,11500000.0
2006-04-03 16:21:00,1.73017,1.73018,1.72985,1.72994,37200000.0
2006-04-03 16:22:00,1.72983,1.72987,1.72957,1.72959,48100000.0
2006-04-03 16:23:00,1.72947,1.72994,1.72947,1.72994,47700000.0
2006-04-03 16:24:00,1.72983,1.72983,1.72968,1.72971,29800000.0
2006-04-03 16:25:00,1.72973,1.73,1.72969,1.73,35200000.0
2006-04-03 16:26:00,1.73011,1.7303,1.73011,1.7303,36599998.0
2006-04-03 16:27:00,1.73028,1.73089,1.73028,1.73085,30700000.0
2006-04-03 16:28:00,1.73092,1.73114,1.73074,1.73095,58999998.0
2006-04-03 16:29:00,1.73119,1.73121,1.73104,1.73108,38700001.0
2006-04-03 16:30:00,1.73109,1.73138,1.73109,1.73122,37100000.0
2006-04-03 16:31:00,1.73127,1.73139,1.73076,1.73081,34100000.0
2006-04-03 16:32:00,1.73074,1.73108,1.73074,1.73098,44400000.0
2006-04-03 16:33:00,1.73078,1.73078,1.73053,1.73054,35700000.0
2006-04-03 16:34:00,1.73055,1.73072,1.7305,1.73068,63400000.0
2006-04-03 16:35:00,1.73068,1.73068,1.73053,1.73053,31300000.0
2006-04-03 16:36:00,1.73048,1.73066,1.73048,1.73053,62300001.0
2006-04-03 16:37:00,1.73053,1.73106,1.73053,1.73106,70500001.0
2006-04-03 16:38:00,1.73099,1.73116,1.73097,1.73116,137099996.0
2006-04-03 16:39:00,1.73102,1.73135,1.73102,1.73135,48300000.0
2006-04-03 16:40:00,1.73139,1.73183,1.73135,1.73183,148000003.0
2006-04-03 16:41:00,1.73176,1.73232,1.73176,1.73228,91700001.0
2006-04-03 16:42:00,1.73233,1.73243,1.73225,1.73231,47400000.0
2006-04-03 16:43:00,1.73245,1.73303,1.73229,1.73303,49600000.0
2006-04-03 16:44:00,1.73301,1.73301,1.73274,1.73282,31100000.0
2006-04-03 16:45:00,1.73281,1.73305,1.73275,1.73305,58800000.0
2006-04-03 16:46:00,1.73315,1.73381,1.73303,1.73381,62100000.0
2006-04-03 16:47:00,1.73389,1.734,1.73339,1.73339,121799999.0
2006-04-03 16:48:00,1.73332,1.73335,1.73312,1.73319,68200000.0
2006-04-03 16:49:00,1.73322,1.73327,1.73305,1.73305,77899999.0
2006-04-03 16:50:00,1.73302,1.73329,1.73283,1.73329,49000000.0
2006-04-03 16:51:00,1.73344,1.73381,1.73344,1.73377,185300005.0
2006-04-03 16:52:00,1.73387,1.73416,1.73387,1.73415,33200000.0
2006-04-03 16:53:00,1.73446,1.73536,1.73446,1.73535,46600000.0
2006-04-03 16:54:00,1.73537,1.73591,1.73537,1.73585,35200000.0
2006-04-03 16:55:00,1.73595,1.73655,1.73595,1.73655,98899998.0
2006-04-03 16:56:00,1.73651,1.73651,1.73607,1.73607,35400000.0
2006-04-03 16:57:00,1.73593,1.73603,1.73573,1.73589,64000000.0
2006-04-03 16:58:00,1.73581,1.73675,1.73578,1.73675,54900001.0
2006-04-03 16:59:00,1.7369,1.73712,1.73686,1.73696,54000000.0
2006-04-03 17:00:00,1.73692,1.73694,1.73667,1.73675,120200001.0
2006-04-03 17:01:00,1.73683,1.73702,1.7366,1.7366,89200000.0
2006-04-03 17:02:00,1.73649,1.73649,1.73621,1.73635,70000000.0
2006-04-03 17:03:00,1.73641,1.73664,1.73641,1.73655,84700001.0
2006-04-03 17:04:00,1.73645,1.73646,1.73616,1.73624,83100000.0
2006-04-03 17:05:00,1.73614,1.73614,1.73583,1.73583,34700000.0
2006-04-03 17:06:00,1.73578,1.73612,1.73571,1.73612,102800002.0
2006-04-03 17:07:00,1.7362,1.73639,1.73616,1.73616,65600000.0
2006-04-03 17:08:00,1.73607,1.7361,1.73579,1.73584,76400000.0
2006-04-03 17:09:00,1.73583,1.73589,1.73564,1.73587,97999999.0
2006-04-03 17:10:00,1.736,1.73616,1.73587,1.73616,54700000.0
2006-04-03 17:11:00,1.73615,1.73617,1.73606,1.73615,20400000.0
2006-04-03 17:12:00,1.7362,1.73658,1.7362,1.73658,76300000.0
2006-04-03 17:13:00,1.73669,1.73682,1.73669,1.73676,37300000.0
2006-04-03 17:14:00,1.73675,1.73695,1.73665,1.73695,31100000.0
2006-04-03 17:15:00,1.73717,1.73799,1.73717,1.7379,45800000.0
2006-04-03 17:16:00,1.73788,1.73879,1.73785,1.73879,62000000.0
2006-04-03 17:17:00,1.73866,1.73875,1.7384,1.73875,28200000.0
2006-04-03 17:18:00,1.73886,1.7392,1.73886,1.7391,36200000.0
2006-04-03 17:19:00,1.73901,1.73924,1.73893,1.73924,79200002.0
2006-04-03 17:20:00,1.73921,1.73961,1.73921,1.7394,64000001.0
2006-04-03 17:21:00,1.7394,1.7396,1.73936,1.7396,48250001.0
2006-04-03 17:22:00,1.73971,1.73978,1.73948,1.73958,44100000.0
2006-04-03 17:23:00,1.73946,1.73946,1.7393,1.73933,57599999.0
2006-04-03 17:24:00,1.73929,1.73929,1.73917,1.73925,16200000.0
2006-04-03 17:25:00,1.73923,1.73972,1.73911,1.73972,60600000.0
2006-04-03 17:26:00,1.73977,1.73977,1.7396,1.73971,57500000.0
2006-04-03 17:27:00,1.73979,1.73979,1.73961,1.73961,41200001.0
2006-04-03 17:28:00,1.73969,1.73973,1.73952,1.73965,62100000.0
2006-04-03 17:29:00,1.73972,1.73984,1.73918,1.73925,78000000.0
2006-04-03 17:30:00,1.73921,1.73921,1.73898,1.73919,92600000.0
2006-04-03 17:31:00,1.73895,1.73895,1.73875,1.73881,91299999.0
2006-04-03 17:32:00,1.73876,1.73876,1.73846,1.73846,37000001.0
2006-04-03 17:33:00,1.73846,1.73882,1.73837,1.73873,89000000.0
2006-04-03 17:34:00,1.7388,1.73905,1.7388,1.73885,42000000.0
2006-04-03 17:35:00,1.7388,1.73892,1.73872,1.73887,100999999.0
2006-04-03 17:36:00,1.73887,1.73887,1.73853,1.73854,58800000.0
2006-04-03 17:37:00,1.7384,1.73856,1.7384,1.73856,91699999.0
2006-04-03 17:38:00,1.73855,1.7387,1.7385,1.73861,112200002.0
2006-04-03 17:39:00,1.73881,1.73901,1.73881,1.73896,58300000.0
2006-04-03 17:40:00,1.73888,1.73888,1.73873,1.73879,59400000.0
2006-04-03 17:41:00,1.73885,1.73885,1.73878,1.73878,25700000.0
2006-04-03 17:42:00,1.7388,1.73897,1.7388,1.73894,75900000.0
2006-04-03 17:43:00,1.73893,1.73909,1.73889,1.73896,40200000.0
2006-04-03 17:44:00,1.73902,1.7393,1.73902,1.73925,64300001.0
2006-04-03 17:45:00,1.73912,1.73928,1.73896,1.73904,55600000.0
2006-04-03 17:46:00,1.73895,1.73895,1.73886,1.73893,60999999.0
2006-04-03 17:47:00,1.73889,1.73894,1.73878,1.73878,52000000.0
2006-04-03 17:48:00,1.73874,1.73882,1.73869,1.73869,41100000.0
2006-04-03 17:49:00,1.73868,1.73868,1.73848,1.73848,27700000.0
2006-04-03 17:50:00,1.73822,1.73822,1.73802,1.73802,47700000.0
2006-04-03 17:51:00,1.73809,1.73834,1.73809,1.73833,59400000.0
2006-04-03 17:52:00,1.73837,1.73841,1.73837,1.73841,10900000.0
2006-04-03 17:53:00,1.73838,1.73853,1.73822,1.73822,75199998.0
2006-04-03 17:54:00,1.73815,1.7382,1.73799,1.73802,31400000.0
2006-04-03 17:55:00,1.7379,1.7379,1.73782,1.73783,32400000.0
2006-04-03 17:56:00,1.73779,1.73783,1.7377,1.73783,51100000.0
2006-04-03 17:57:00,1.73792,1.73822,1.73792,1.73813,103700003.0
2006-04-03 17:58:00,1.7381,1.7382,1.73806,1.73818,43200000.0
2006-04-03 17:59:00,1.7383,1.73856,1.7383,1.73846,42700000.0
2006-04-03 18:00:00,1.7385,1.73855,1.73845,1.73845,27100000.0
2006-04-03 18:01:00,1.73851,1.73864,1.73844,1.73855,980400004.0
2006-04-03 18:02:00,1.73858,1.739,1.73858,1.739,935300004.0
2006-04-03 18:03:00,1.73908,1.73933,1.73906,1.73915,1285700002.0
2006-04-03 18:04:00,1.73924,1.73956,1.73924,1.73951,847000000.0
2006-04-03 18:05:00,1.73949,1.7396,1.73924,1.73924,1103499998.0
2006-04-03 18:06:00,1.73914,1.73915,1.73886,1.73898,920100004.0
2006-04-03 18:07:00,1.73892,1.73892,1.73877,1.73888,1210999994.0
2006-04-03 18:08:00,1.73886,1.73886,1.7386,1.73882,1309900002.0
2006-04-03 18:09:00,1.73877,1.73877,1.7382,1.7382,474400001.0
2006-04-03 18:10:00,1.73812,1.73812,1.73791,1.73804,883300003.0
2006-04-03 18:11:00,1.73797,1.73802,1.73786,1.738,460320000.0
2006-04-03 18:12:00,1.73804,1.73923,1.73804,1.73808,750900008.0
2006-04-03 18:13:00,1.73804,1.73861,1.73804,1.7383,529299998.0
2006-04-03 18:14:00,1.73828,1.73838,1.73817,1.73828,798546999.0
2006-04-03 18:15:00,1.73835,1.73839,1.73824,1.7383,750099997.0
2006-04-03 18:16:00,1.73837,1.73851,1.73837,1.7384,779400004.0
2006-04-03 18:17:00,1.73849,1.73867,1.73849,1.73865,608199996.0
2006-04-03 18:18:00,1.73867,1.73868,1.73856,1.73862,673999994.0
2006-04-03 18:19:00,1.73865,1.73865,1.7382,1.7382,589050001.0
2006-04-03 18:20:00,1.73818,1.73821,1.73808,1.73808,421899998.0
2006-04-03 18:21:00,1.73807,1.73814,1.73797,1.73808,679799999.0
2006-04-03 18:22:00,1.73809,1.73817,1.73799,1.73802,691450000.0
2006-04-03 18:23:00,1.73801,1.73819,1.73795,1.73814,910870001.0
2006-04-03 18:24:00,1.73817,1.73836,1.73808,1.73835,900700002.0
2006-04-03 18:25:00,1.73833,1.73837,1.7381,1.73824,735550004.0
2006-04-03 18:26:00,1.73819,1.73822,1.73801,1.73822,583999999.0
2006-04-03 18:27:00,1.73828,1.73871,1.73828,1.73865,660399996.0
2006-04-03 18:28:00,1.73868,1.73889,1.73862,1.73883,405399997.0
2006-04-03 18:29:00,1.73879,1.73887,1.73854,1.73865,645499999.0
2006-04-03 18:30:00,1.73865,1.73865,1.7385,1.73856,690100004.0
2006-04-03 18:31:00,1.73862,1.73876,1.73861,1.73863,474500000.0
2006-04-03 18:32:00,1.7386,1.73865,1.73855,1.7386,338300001.0
2006-04-03 18:33:00,1.73857,1.73864,1.73847,1.73847,579499998.0
2006-04-03 18:34:00,1.7384,1.7384,1.738,1.738,727900003.0
2006-04-03 18:35:00,1.73795,1.73814,1.73793,1.73805,365099999.0
2006-04-03 18:36:00,1.73807,1.73815,1.73798,1.73811,65100000.0
2006-04-03 18:37:00,1.73811,1.73827,1.73804,1.73809,129099999.0
2006-04-03 18:38:00,1.73813,1.73844,1.7381,1.73818,95000000.0
2006-04-03 18:39:00,1.73812,1.73831,1.73812,1.73828,262800002.0
2006-04-03 18:40:00,1.73828,1.73829,1.73816,1.73823,516199997.0
2006-04-03 18:41:00,1.73823,1.73832,1.7382,1.73825,342000002.0
2006-04-03 18:42:00,1.73824,1.73829,1.73818,1.73821,181799999.0
2006-04-03 18:43:00,1.7383,1.73849,1.7382,1.73849,59500000.0
2006-04-03 18:44:00,1.73845,1.73866,1.73845,1.73851,403299997.0
2006-04-03 18:45:00,1.73853,1.73867,1.73849,1.73853,211499998.0
2006-04-03 18:46:00,1.73867,1.73898,1.73867,1.73893,133700000.0
2006-04-03 18:47:00,1.73897,1.73915,1.73897,1.739,237199998.0
2006-04-03 18:48:00,1.73897,1.73927,1.73897,1.7392,320100004.0
2006-04-03 18:49:00,1.73922,1.73934,1.7392,1.73934,135200002.0
2006-04-03 18:50:00,1.73947,1.73972,1.73947,1.73958,178900000.0
2006-04-03 18:51:00,1.73966,1.74005,1.73961,1.73962,415999998.0
2006-04-03 18:52:00,1.7396,1.73969,1.73951,1.73957,509000001.0
2006-04-03 18:53:00,1.73952,1.7398,1.73952,1.7398,349150001.0
2006-04-03 18:54:00,1.73988,1.74034,1.73988,1.74006,237000001.0
2006-04-03 18:55:00,1.74001,1.74001,1.73936,1.73944,658499994.0
2006-04-03 18:56:00,1.7394,1.73944,1.73915,1.73918,167199999.0
2006-04-03 18:57:00,1.7391,1.73924,1.7389,1.73914,481600005.0
2006-04-03 18:58:00,1.73917,1.73929,1.73915,1.73928,685999994.0
2006-04-03 18:59:00,1.7392,1.73934,1.739,1.73915,546099996.0
2006-04-03 19:00:00,1.73922,1.73936,1.73919,1.73925,173400001.0
2006-04-03 19:01:00,1.73925,1.73925,1.73905,1.7391,93050000.0
2006-04-03 19:02:00,1.73911,1.73921,1.73909,1.73912,294799999.0
2006-04-03 19:03:00,1.73913,1.73919,1.73899,1.73908,719449997.0
2006-04-03 19:04:00,1.73916,1.73919,1.73909,1.73916,360799998.0
2006-04-03 19:05:00,1.73914,1.73916,1.73896,1.73902,160000002.0
2006-04-03 19:06:00,1.73887,1.73887,1.73841,1.73859,538499998.0
2006-04-03 19:07:00,1.73858,1.7387,1.73855,1.73868,383500000.0
2006-04-03 19:08:00,1.73864,1.73872,1.73854,1.73858,516699996.0
2006-04-03 19:09:00,1.73853,1.73853,1.73837,1.73845,265200002.0
2006-04-03 19:10:00,1.73839,1.73845,1.73809,1.73809,332600002.0
2006-04-03 19:11:00,1.73812,1.73818,1.73812,1.73818,82800000.0
2006-04-03 19:12:00,1.73817,1.73826,1.73815,1.7382,257799999.0
2006-04-03 19:13:00,1.73825,1.73831,1.73814,1.73817,510000004.0
2006-04-03 19:14:00,1.73809,1.73811,1.73799,1.73805,292100002.0
2006-04-03 19:15:00,1.73804,1.73804,1.73787,1.7379,384100000.0
2006-04-03 19:16:00,1.73789,1.73789,1.73781,1.73787,96300001.0
2006-04-03 19:17:00,1.73796,1.73831,1.73796,1.73831,235200001.0
2006-04-03 19:18:00,1.73832,1.73832,1.73804,1.73807,252500002.0
2006-04-03 19:19:00,1.738,1.7381,1.73798,1.73806,332900000.0
2006-04-03 19:20:00,1.73798,1.73801,1.73785,1.7379,495400000.0
2006-04-03 19:21:00,1.73798,1.7383,1.73795,1.7383,407700002.0
2006-04-03 19:22:00,1.73832,1.73832,1.73814,1.7382,275599998.0
2006-04-03 19:23:00,1.73818,1.73842,1.73818,1.73842,269099998.0
2006-04-03 19:24:00,1.73847,1.7387,1.73847,1.73855,111199999.0
2006-04-03 19:25:00,1.73856,1.73856,1.73847,1.73855,67800000.0
2006-04-03 19:26:00,1.73852,1.73856,1.73838,1.73838,306599997.0
2006-04-03 19:27:00,1.73847,1.73901,1.73847,1.73893,509300001.0
2006-04-03 19:28:00,1.73899,1.7391,1.73892,1.73907,299000001.0
2006-04-03 19:29:00,1.73905,1.73927,1.73905,1.73912,263999999.0
2006-04-03 19:30:00,1.73908,1.73908,1.73886,1.73893,464269999.0
2006-04-03 19:31:00,1.73887,1.73895,1.73879,1.73895,269800002.0
2006-04-03 19:32:00,1.73895,1.73895,1.73885,1.73888,503600001.0
2006-04-03 19:33:00,1.73894,1.7392,1.73894,1.7392,202800000.0
2006-04-03 19:34:00,1.73924,1.73937,1.73922,1.7393,221300000.0
2006-04-03 19:35:00,1.7393,1.73938,1.73925,1.73935,288099999.0
2006-04-03 19:36:00,1.73931,1.73931,1.73903,1.73903,424200002.0
2006-04-03 19:37:00,1.73899,1.73932,1.73899,1.73932,330700000.0
2006-04-03 19:38:00,1.73937,1.73942,1.73936,1.7394,64000001.0
2006-04-03 19:39:00,1.7394,1.73948,1.73933,1.73948,203800003.0
2006-04-03 19:40:00,1.73953,1.73965,1.73953,1.73958,362400002.0
2006-04-03 19:41:00,1.73963,1.73975,1.73962,1.73968,324999998.0
2006-04-03 19:42:00,1.7397,1.73979,1.73964,1.7397,213800000.0
2006-04-03 19:43:00,1.73974,1.73986,1.73973,1.73983,102600001.0
2006-04-03 19:44:00,1.73978,1.73985,1.73967,1.73974,315900000.0
2006-04-03 19:45:00,1.73975,1.73983,1.7397,1.73983,155899999.0
2006-04-03 19:46:00,1.73983,1.73983,1.73948,1.73948,248499999.0
2006-04-03 19:47:00,1.73948,1.73957,1.73948,1.73955,129799998.0
2006-04-03 19:48:00,1.73958,1.73968,1.73958,1.73965,256999995.0
2006-04-03 19:49:00,1.73973,1.73977,1.7397,1.73976,321299999.0
2006-04-03 19:50:00,1.73977,1.73982,1.73969,1.73975,228599998.0
2006-04-03 19:51:00,1.73973,1.7398,1.73967,1.7398,229300002.0
2006-04-03 19:52:00,1.73979,1.73979,1.73964,1.73972,203200001.0
2006-04-03 19:53:00,1.7398,1.7398,1.73974,1.73975,78000001.0
2006-04-03 19:54:00,1.73971,1.73971,1.73932,1.73935,191800003.0
2006-04-03 19:55:00,1.73922,1.73922,1.73905,1.73905,85470000.0
2006-04-03 19:56:00,1.739,1.73908,1.73895,1.73898,285300001.0
2006-04-03 19:57:00,1.7388,1.73891,1.73858,1.73865,432099997.0
2006-04-03 19:58:00,1.73858,1.73858,1.73817,1.73817,325999999.0
2006-04-03 19:59:00,1.73808,1.73847,1.73808,1.73839,320500002.0
2006-04-03 20:00:00,1.73842,1.73873,1.73842,1.73873,253999998.0
2006-04-03 20:01:00,1.73882,1.73882,1.73854,1.73873,197000001.0
2006-04-03 20:02:00,1.73872,1.73872,1.73857,1.7386,201100001.0
2006-04-03 20:03:00,1.73855,1.73856,1.73843,1.73847,89000000.0
2006-04-03 20:04:00,1.73846,1.73846,1.73822,1.73822,217499999.0
2006-04-03 20:05:00,1.73817,1.73837,1.73817,1.73823,184300000.0
2006-04-03 20:06:00,1.73821,1.73834,1.73821,1.73825,181599999.0
2006-04-03 20:07:00,1.7383,1.73844,1.7383,1.73838,176299998.0
2006-04-03 20:08:00,1.73848,1.73858,1.73847,1.73858,363300001.0
2006-04-03 20:09:00,1.73853,1.73874,1.73853,1.73872,85400000.0
2006-04-03 20:10:00,1.73873,1.73875,1.73865,1.73871,122400001.0
2006-04-03 20:11:00,1.7389,1.73947,1.7389,1.73946,86899998.0
2006-04-03 20:12:00,1.73937,1.73938,1.73896,1.73896,411900002.0
2006-04-03 20:13:00,1.7389,1.73907,1.7389,1.73897,233800000.0
2006-04-03 20:14:00,1.73897,1.73901,1.73888,1.73888,165299999.0
2006-04-03 20:15:00,1.73885,1.73899,1.73885,1.73889,489199995.0
2006-04-03 20:16:00,1.73882,1.73892,1.73875,1.7389,133499999.0
2006-04-03 20:17:00,1.7389,1.73893,1.73885,1.73885,45900000.0
2006-04-03 20:18:00,1.73887,1.73907,1.73887,1.73907,159200000.0
2006-04-03 20:19:00,1.73913,1.73919,1.73909,1.73919,155900002.0
2006-04-03 20:20:00,1.7392,1.73955,1.7392,1.73955,266699997.0
2006-04-03 20:21:00,1.73959,1.73959,1.73949,1.7395,123899999.0
2006-04-03 20:22:00,1.73949,1.73957,1.73946,1.73946,121399998.0
2006-04-03 20:23:00,1.7395,1.73993,1.7395,1.73988,239899998.0
2006-04-03 20:24:00,1.73989,1.73989,1.73972,1.73987,159300003.0
2006-04-03 20:25:00,1.73992,1.74002,1.73979,1.73979,391400001.0
2006-04-03 20:26:00,1.7397,1.7399,1.73967,1.7398,490699998.0
2006-04-03 20:27:00,1.73988,1.73994,1.73986,1.73991,196600001.0
2006-04-03 20:28:00,1.73982,1.74004,1.73982,1.73987,253799998.0
2006-04-03 20:29:00,1.73983,1.73983,1.73974,1.73977,195400000.0
2006-04-03 20:30:00,1.73975,1.73976,1.73947,1.73947,789000003.0
2006-04-03 20:31:00,1.73931,1.73935,1.73902,1.73902,472599999.0
2006-04-03 20:32:00,1.73897,1.73897,1.73882,1.73882,732100001.0
2006-04-03 20:33:00,1.73882,1.7391,1.73877,1.73898,324600004.0
2006-04-03 20:34:00,1.73902,1.73904,1.73887,1.73899,121400000.0
2006-04-03 20:35:00,1.739,1.73929,1.73891,1.73928,84300001.0
2006-04-03 20:36:00,1.7394,1.7395,1.73931,1.7395,174700002.0
2006-04-03 20:37:00,1.73955,1.73986,1.73951,1.73975,217000000.0
2006-04-03 20:38:00,1.73974,1.73974,1.73951,1.73951,369100000.0
2006-04-03 20:39:00,1.73961,1.73984,1.73961,1.73977,286670002.0
2006-04-03 20:40:00,1.73983,1.73993,1.73962,1.73962,189100002.0
2006-04-03 20:41:00,1.73958,1.73961,1.73948,1.73953,124100000.0
2006-04-03 20:42:00,1.7396,1.73981,1.73954,1.73981,62100001.0
2006-04-03 20:43:00,1.73985,1.73993,1.73964,1.73991,229000000.0
2006-04-03 20:44:00,1.73995,1.74005,1.73995,1.73997,355300002.0
2006-04-03 20:45:00,1.73992,1.73992,1.73973,1.73992,77000001.0
2006-04-03 20:46:00,1.73994,1.73994,1.73986,1.73986,189300000.0
2006-04-03 20:47:00,1.7398,1.73989,1.73977,1.73979,382500000.0
2006-04-03 20:48:00,1.73971,1.73979,1.73967,1.7397,148699999.0
2006-04-03 20:49:00,1.73967,1.73973,1.73961,1.73973,42800000.0
2006-04-03 20:50:00,1.73968,1.7398,1.73964,1.73974,380399999.0
2006-04-03 20:51:00,1.73977,1.73985,1.73972,1.7398,261450000.0
2006-04-03 20:52:00,1.73971,1.73976,1.73951,1.73967,197400001.0
2006-04-03 20:53:00,1.7396,1.73984,1.73956,1.7396,738700007.0
2006-04-03 20:54:00,1.73961,1.73974,1.7395,1.7395,455399999.0
2006-04-03 20:55:00,1.73944,1.73944,1.73914,1.73914,350500001.0
2006-04-03 20:56:00,1.73907,1.73916,1.739,1.739,466700002.0
2006-04-03 20:57:00,1.73895,1.73896,1.73855,1.73855,585699998.0
2006-04-03 20:58:00,1.73852,1.73852,1.73834,1.73841,187500000.0
2006-04-03 20:59:00,1.7384,1.73853,1.73832,1.73836,541599998.0
2006-04-03 21:00:00,1.73833,1.73862,1.73832,1.73862,379799999.0
2006-04-03 21:01:00,1.7386,1.7386,1.73838,1.73839,283400002.0
2006-04-03 21:02:00,1.73836,1.73846,1.7383,1.73843,187799999.0
2006-04-03 21:03:00,1.73839,1.73879,1.73839,1.73864,241499998.0
2006-04-03 21:04:00,1.73864,1.7387,1.73854,1.7387,231799996.0
2006-04-03 21:05:00,1.73868,1.73877,1.73863,1.73863,330900000.0
2006-04-03 21:06:00,1.73855,1.73855,1.73842,1.73845,185700000.0
2006-04-03 21:07:00,1.73844,1.73852,1.73837,1.73852,115600000.0
2006-04-03 21:08:00,1.73855,1.73855,1.73852,1.73852,76500001.0
2006-04-03 21:09:00,1.73844,1.73846,1.73806,1.73811,130699999.0
2006-04-03 21:10:00,1.7382,1.7382,1.7382,1.7382,114600000.0
2006-04-03 21:11:00,1.73816,1.73832,1.73816,1.73825,119200002.0
2006-04-03 21:12:00,1.73827,1.73843,1.73827,1.73843,101499999.0
2006-04-03 21:13:00,1.73842,1.7385,1.73835,1.73845,168000001.0
2006-04-03 21:14:00,1.73847,1.73847,1.73829,1.7384,343399999.0
2006-04-03 21:15:00,1.73844,1.73844,1.73825,1.73835,261200002.0
2006-04-03 21:16:00,1.73838,1.73849,1.73838,1.73841,52800000.0
2006-04-03 21:17:00,1.73842,1.73855,1.73837,1.73855,124999999.0
2006-04-03 21:18:00,1.73862,1.73871,1.73862,1.73865,56100000.0
2006-04-03 21:19:00,1.7387,1.73875,1.73866,1.73871,133600002.0
2006-04-03 21:20:00,1.73868,1.73868,1.73853,1.73857,442099997.0
2006-04-03 21:21:00,1.73859,1.73867,1.73859,1.73862,234499996.0
2006-04-03 21:22:00,1.73867,1.73887,1.73867,1.73883,272799998.0
2006-04-03 21:23:00,1.7389,1.7389,1.7389,1.7389,800000.0
2006-04-03 21:24:00,1.73886,1.73894,1.73873,1.73873,168699999.0
2006-04-03 21:25:00,1.73872,1.73877,1.7387,1.7387,140599998.0
2006-04-03 21:26:00,1.73872,1.73877,1.73872,1.73877,30900000.0
2006-04-03 21:27:00,1.7388,1.73885,1.7388,1.7388,100500000.0
2006-04-03 21:28:00,1.7388,1.73885,1.73875,1.73885,276099999.0
2006-04-03 21:29:00,1.73885,1.73885,1.73885,1.73885,3700000.0
2006-04-03 21:30:00,1.73877,1.73894,1.73875,1.73883,63600000.0
2006-04-03 21:31:00,1.73886,1.73888,1.73882,1.73886,53300000.0
2006-04-03 21:32:00,1.73885,1.7389,1.73862,1.73877,229699997.0
2006-04-03 21:33:00,1.7389,1.73895,1.7388,1.73885,216900000.0
2006-04-03 21:34:00,1.73889,1.73909,1.73889,1.73899,209200003.0
2006-04-03 21:35:00,1.73911,1.73925,1.73911,1.7392,12500000.0
2006-04-03 21:36:00,1.73917,1.73933,1.73917,1.73918,83399999.0
2006-04-03 21:37:00,1.73915,1.73926,1.73915,1.73918,252500003.0
2006-04-03 21:38:00,1.73911,1.73915,1.73897,1.73908,100500000.0
2006-04-03 21:39:00,1.73915,1.7393,1.7391,1.7391,50600000.0
2006-04-03 21:40:00,1.73903,1.73912,1.73894,1.73901,149299997.0
2006-04-03 21:41:00,1.739,1.73907,1.73894,1.73901,225799999.0
2006-04-03 21:42:00,1.739,1.739,1.73881,1.73881,136300001.0
2006-04-03 21:43:00,1.73878,1.73891,1.73877,1.73877,101200000.0
2006-04-03 21:44:00,1.73876,1.73882,1.73876,1.73878,91899998.0
2006-04-03 21:45:00,1.73877,1.73881,1.73877,1.7388,63400001.0
2006-04-03 21:46:00,1.7388,1.73884,1.73877,1.73877,69200000.0
2006-04-03 21:47:00,1.73875,1.73877,1.73869,1.73873,200000003.0
2006-04-03 21:48:00,1.7387,1.73881,1.73868,1.73881,132000002.0
2006-04-03 21:49:00,1.7388,1.73883,1.7388,1.73883,123200002.0
2006-04-03 21:50:00,1.73885,1.73885,1.73884,1.73884,19300000.0
2006-04-03 21:51:00,1.73883,1.73885,1.73878,1.73885,120446995.0
2006-04-03 21:52:00,1.73886,1.73886,1.73871,1.73872,26600000.0
2006-04-03 21:53:00,1.73871,1.73876,1.7387,1.7387,86100002.0
2006-04-03 21:54:00,1.73875,1.73877,1.73865,1.73865,125800000.0
2006-04-03 21:55:00,1.73867,1.73885,1.73867,1.73876,214300002.0
2006-04-03 21:56:00,1.73873,1.7389,1.73873,1.7389,87800000.0
2006-04-03 21:57:00,1.73889,1.73889,1.73881,1.73883,90000002.0
2006-04-03 21:58:00,1.73886,1.7389,1.73886,1.7389,109199999.0
2006-04-03 21:59:00,1.73886,1.73886,1.73857,1.73857,338800003.0
2006-04-03 22:00:00,1.7386,1.73865,1.73857,1.7386,231300000.0
2006-04-03 22:01:00,1.73865,1.73865,1.73857,1.73857,89199998.0
2006-04-03 22:02:00,1.73861,1.7387,1.73851,1.7387,146999999.0
2006-04-03 22:03:00,1.73863,1.73863,1.73852,1.73855,72300000.0
2006-04-03 22:04:00,1.73852,1.73858,1.73851,1.73851,298199996.0
2006-04-03 22:05:00,1.73851,1.73852,1.73844,1.7385,103000000.0
2006-04-03 22:06:00,1.7385,1.73855,1.7385,1.7385,34600000.0
2006-04-03 22:07:00,1.73859,1.73867,1.73857,1.73867,76470001.0
2006-04-03 22:08:00,1.73869,1.73869,1.73863,1.73863,69700000.0
2006-04-03 22:09:00,1.73871,1.73874,1.73871,1.73874,21400000.0
2006-04-03 22:10:00,1.73875,1.73875,1.73868,1.73868,49799999.0
2006-04-03 22:11:00,1.73862,1.73862,1.73848,1.7386,74900001.0
2006-04-03 22:12:00,1.73864,1.73865,1.73856,1.73857,183800000.0
2006-04-03 22:13:00,1.7386,1.73864,1.7386,1.73861,17700000.0
2006-04-03 22:14:00,1.73862,1.73867,1.73862,1.73865,42000000.0
2006-04-03 22:15:00,1.73876,1.73915,1.73876,1.73889,217600000.0
2006-04-03 22:16:00,1.73886,1.73941,1.73886,1.73925,316100003.0
2006-04-03 22:17:00,1.73927,1.73935,1.73914,1.73935,79799998.0
2006-04-03 22:18:00,1.73935,1.7394,1.73909,1.73909,89200001.0
2006-04-03 22:19:00,1.73903,1.73907,1.73902,1.73902,77000000.0
2006-04-03 22:20:00,1.73903,1.73912,1.73903,1.73905,103599999.0
2006-04-03 22:21:00,1.73907,1.73907,1.73895,1.73902,175499998.0
2006-04-03 22:22:00,1.73905,1.73915,1.73905,1.73905,123500000.0
2006-04-03 22:23:00,1.73903,1.73906,1.73888,1.73888,170900000.0
2006-04-03 22:24:00,1.73892,1.73911,1.73892,1.73905,57600000.0
2006-04-03 22:25:00,1.7391,1.73915,1.73909,1.73909,79000000.0
2006-04-03 22:26:00,1.73907,1.73907,1.73899,1.73899,45400000.0
2006-04-03 22:27:00,1.73886,1.73887,1.73874,1.73884,69100000.0
2006-04-03 22:28:00,1.73892,1.73902,1.73888,1.73899,99046994.0
2006-04-03 22:29:00,1.73897,1.73897,1.73884,1.73887,217400002.0
2006-04-03 22:30:00,1.73888,1.7389,1.73885,1.73885,118399999.0
2006-04-03 22:31:00,1.73885,1.7389,1.73885,1.7389,92500001.0
2006-04-03 22:32:00,1.73888,1.73891,1.7388,1.7388,206100002.0
2006-04-03 22:33:00,1.7388,1.73885,1.7388,1.7388,57400000.0
2006-04-03 22:34:00,1.7388,1.73885,1.73872,1.73875,157400000.0
2006-04-03 22:35:00,1.7388,1.73892,1.7388,1.73892,34500000.0
2006-04-03 22:36:00,1.7389,1.7389,1.73873,1.73873,38600000.0
2006-04-03 22:37:00,1.73889,1.73893,1.73888,1.73889,113499998.0
2006-04-03 22:38:00,1.73888,1.73903,1.73888,1.73893,43600000.0
2006-04-03 22:39:00,1.73893,1.73899,1.73893,1.73899,37000000.0
2006-04-03 22:40:00,1.73898,1.73898,1.7389,1.73892,64300000.0
2006-04-03 22:41:00,1.7389,1.73897,1.7389,1.73897,94100000.0
2006-04-03 22:42:00,1.73892,1.7391,1.73889,1.7391,50400000.0
2006-04-03 22:43:00,1.73903,1.73903,1.73886,1.73887,99200000.0
2006-04-03 22:44:00,1.7389,1.73895,1.73888,1.73893,76800001.0
2006-04-03 22:45:00,1.73893,1.73895,1.7389,1.73895,85200000.0
2006-04-03 22:46:00,1.73895,1.739,1.73895,1.73895,110499999.0
2006-04-03 22:47:00,1.73897,1.73925,1.73896,1.73925,51499999.0
2006-04-03 22:48:00,1.7393,1.73935,1.73922,1.73922,20300000.0
2006-04-03 22:49:00,1.73923,1.73925,1.73922,1.73923,63900000.0
2006-04-03 22:50:00,1.73925,1.73936,1.73922,1.73929,38199999.0
2006-04-03 22:51:00,1.73921,1.73921,1.73915,1.73915,9300000.0
2006-04-03 22:52:00,1.73924,1.7393,1.73924,1.7393,55500000.0
2006-04-03 22:53:00,1.73926,1.73926,1.73894,1.73925,94099997.0
2006-04-03 22:54:00,1.73931,1.73931,1.73915,1.73915,88000001.0
2006-04-03 22:55:00,1.73915,1.7392,1.73915,1.7392,21900001.0
2006-04-03 22:56:00,1.73915,1.73915,1.7391,1.7391,78699999.0
2006-04-03 22:57:00,1.7391,1.7391,1.7391,1.7391,200000.0
2006-04-03 22:58:00,1.73909,1.73922,1.73904,1.73905,113699999.0
2006-04-03 22:59:00,1.73895,1.739,1.7389,1.73895,137400001.0
2006-04-03 23:00:00,1.7389,1.7389,1.73875,1.73875,23400000.0
2006-04-03 23:01:00,1.73865,1.73885,1.73864,1.73885,53000000.0
2006-04-03 23:02:00,1.73877,1.7388,1.73854,1.73868,75500000.0
2006-04-03 23:03:00,1.73863,1.73864,1.73863,1.73864,9100000.0
2006-04-03 23:04:00,1.7388,1.73887,1.73875,1.73887,93300003.0
2006-04-03 23:05:00,1.73894,1.7391,1.73884,1.73909,96346995.0
2006-04-03 23:06:00,1.73927,1.73935,1.73912,1.73915,77299999.0
2006-04-03 23:07:00,1.73915,1.73926,1.7391,1.73917,43600000.0
2006-04-03 23:08:00,1.73913,1.73926,1.73908,1.73914,125900001.0
2006-04-03 23:09:00,1.73917,1.73944,1.73917,1.73944,43200000.0
2006-04-03 23:10:00,1.73925,1.73938,1.73913,1.73924,98099996.0
2006-04-03 23:11:00,1.73936,1.7394,1.73918,1.73919,50100001.0
2006-04-03 23:12:00,1.73925,1.73938,1.73925,1.73928,51799999.0
2006-04-03 23:13:00,1.73937,1.73937,1.73917,1.73925,78299999.0
2006-04-03 23:14:00,1.73922,1.73935,1.73909,1.73927,83099999.0
2006-04-03 23:15:00,1.73927,1.73942,1.73927,1.73936,54999999.0
2006-04-03 23:16:00,1.73947,1.73947,1.73921,1.73932,93399998.0
2006-04-03 23:17:00,1.73937,1.7395,1.73919,1.73924,55699999.0
2006-04-03 23:18:00,1.73923,1.7394,1.7391,1.73928,91600000.0
2006-04-03 23:19:00,1.73921,1.73924,1.73919,1.73919,52300000.0
2006-04-03 23:20:00,1.73926,1.73926,1.73917,1.73922,86100002.0
2006-04-03 23:21:00,1.73923,1.73935,1.73914,1.73931,27500000.0
2006-04-03 23:22:00,1.73923,1.73965,1.73915,1.73953,55400000.0
2006-04-03 23:23:00,1.73934,1.73955,1.73925,1.73948,94900000.0
2006-04-03 23:24:00,1.73938,1.73963,1.73938,1.73939,96600000.0
2006-04-03 23:25:00,1.73917,1.73953,1.73917,1.73953,26300000.0
2006-04-03 23:26:00,1.73968,1.7397,1.73968,1.7397,24600000.0
2006-04-03 23:27:00,1.73963,1.73964,1.73954,1.73961,27050000.0
2006-04-03 23:28:00,1.73962,1.73965,1.73949,1.73949,70500000.0
2006-04-03 23:29:00,1.73955,1.7397,1.73955,1.73962,132499999.0
2006-04-03 23:30:00,1.73964,1.73975,1.73963,1.73975,84699997.0
2006-04-03 23:31:00,1.73962,1.73963,1.73955,1.73958,127499999.0
2006-04-03 23:32:00,1.7395,1.7395,1.73924,1.7393,62900000.0
2006-04-03 23:33:00,1.73935,1.73946,1.73935,1.73942,45300001.0
2006-04-03 23:34:00,1.73942,1.73954,1.73942,1.7395,29100000.0
2006-04-03 23:35:00,1.73949,1.73963,1.73949,1.73963,19700000.0
2006-04-03 23:36:00,1.73965,1.73965,1.73965,1.73965,2000000.0
2006-04-03 23:37:00,1.73962,1.73962,1.73958,1.73958,1700000.0
2006-04-03 23:38:00,1.73945,1.73954,1.73945,1.73948,39400001.0
2006-04-03 23:39:00,1.73945,1.73945,1.73945,1.73945,10000000.0
2006-04-03 23:40:00,1.73945,1.73945,1.7394,1.73945,18700000.0
2006-04-03 23:41:00,1.73938,1.73938,1.73938,1.73938,2400000.0
2006-04-03 23:42:00,1.73936,1.73939,1.73936,1.73939,7700000.0
2006-04-03 23:43:00,1.73931,1.73944,1.73931,1.73937,50800000.0
2006-04-03 23:44:00,1.7393,1.7393,1.7393,1.7393,4000000.0
2006-04-03 23:45:00,1.73935,1.73937,1.7392,1.73937,21800000.0
2006-04-03 23:46:00,1.73939,1.73951,1.73939,1.73946,31400000.0
2006-04-03 23:47:00,1.73947,1.73948,1.73945,1.73948,18100000.0
2006-04-03 23:48:00,1.73953,1.73959,1.73953,1.73958,49200000.0
2006-04-03 23:49:00,1.73961,1.73961,1.73948,1.73948,33700000.0
2006-04-03 23:50:00,1.7395,1.73955,1.7395,1.7395,34900000.0
2006-04-03 23:51:00,1.73948,1.7395,1.73948,1.7395,15000000.0
2006-04-03 23:52:00,1.7394,1.7394,1.73938,1.73938,3500000.0
2006-04-03 23:53:00,1.73935,1.73948,1.73935,1.73948,47499998.0
2006-04-03 23:54:00,1.73955,1.73955,1.73945,1.73945,27699999.0
2006-04-03 23:55:00,1.73945,1.73945,1.73935,1.73935,26900000.0
2006-04-03 23:56:00,1.73934,1.73941,1.73934,1.73941,24100000.0
2006-04-03 23:57:00,1.73942,1.73951,1.73942,1.73948,55400000.0
2006-04-03 23:58:00,1.73947,1.7395,1.73942,1.73942,19900000.0
2006-04-03 23:59:00,1.7394,1.7394,1.73926,1.73934,39800000.0
2006-04-04 00:00:00,1.73929,1.73929,1.73929,1.73929,14400000.0
2006-04-04 00:01:00,1.7392,1.7392,1.7392,1.7392,6500000.0
2006-04-04 00:02:00,1.73917,1.73917,1.73913,1.73913,4300000.0
2006-04-04 00:03:00,1.7391,1.73915,1.73905,1.73915,76000002.0
2006-04-04 00:04:00,1.73905,1.7391,1.73905,1.7391,8500000.0
2006-04-04 00:05:00,1.73915,1.73915,1.73915,1.73915,7600000.0
2006-04-04 00:06:00,1.73915,1.73915,1.73915,1.73915,52100001.0
2006-04-04 00:07:00,1.73905,1.73917,1.73905,1.73917,49600000.0
2006-04-04 00:08:00,1.73931,1.73931,1.73924,1.73924,6800000.0
2006-04-04 00:09:00,1.73933,1.73933,1.7392,1.7392,69700000.0
2006-04-04 00:10:00,1.73923,1.73925,1.7392,1.73925,14900000.0
2006-04-04 00:11:00,1.73935,1.73935,1.7393,1.7393,19600000.0
2006-04-04 00:12:00,1.73937,1.73937,1.73937,1.73937,19299999.0
2006-04-04 00:13:00,1.73928,1.73935,1.73928,1.7393,74300000.0
2006-04-04 00:14:00,1.7393,1.7393,1.73925,1.7393,55499999.0
2006-04-04 00:15:00,1.73939,1.73939,1.73936,1.73936,4000000.0
2006-04-04 00:16:00,1.73948,1.73948,1.73933,1.73935,53700001.0
2006-04-04 00:17:00,1.7394,1.73945,1.7394,1.73945,32400001.0
2006-04-04 00:18:00,1.73948,1.73952,1.73948,1.73952,10900000.0
2006-04-04 00:19:00,1.73955,1.73955,1.73945,1.7395,58199998.0
2006-04-04 00:20:00,1.73948,1.73952,1.73948,1.73952,7200000.0
2006-04-04 00:21:00,1.7395,1.7395,1.7395,1.7395,23200000.0
2006-04-04 00:22:00,1.73947,1.73948,1.73945,1.73948,38400001.0
2006-04-04 00:23:00,1.7395,1.7395,1.73945,1.73948,30300000.0
2006-04-04 00:24:00,1.73934,1.73937,1.73929,1.73929,37400000.0
2006-04-04 00:25:00,1.73924,1.73939,1.73924,1.73927,20400000.0
2006-04-04 00:26:00,1.73939,1.73941,1.73932,1.73932,59600002.0
2006-04-04 00:27:00,1.73922,1.73944,1.73922,1.73944,20300000.0
2006-04-04 00:28:00,1.73957,1.73957,1.73948,1.73956,23600000.0
2006-04-04 00:29:00,1.73954,1.73978,1.73939,1.73978,76400001.0
2006-04-04 00:30:00,1.73981,1.73981,1.73974,1.73974,23400000.0
2006-04-04 00:31:00,1.73963,1.7397,1.73953,1.7397,19050000.0
2006-04-04 00:32:00,1.73955,1.73955,1.7395,1.7395,18600001.0
2006-04-04 00:33:00,1.73932,1.73941,1.73932,1.73932,29600000.0
2006-04-04 00:34:00,1.73935,1.73935,1.73932,1.73932,28900000.0
2006-04-04 00:35:00,1.73932,1.73932,1.7393,1.7393,4100000.0
2006-04-04 00:36:00,1.73928,1.73937,1.73928,1.73937,14200000.0
2006-04-04 00:37:00,1.73932,1.73937,1.73928,1.73935,61100002.0
2006-04-04 00:38:00,1.73945,1.73957,1.7394,1.7394,57999999.0
2006-04-04 00:39:00,1.73941,1.73941,1.73929,1.73937,63199999.0
2006-04-04 00:40:00,1.73943,1.73943,1.73933,1.73938,79499999.0
2006-04-04 00:41:00,1.73954,1.73975,1.73954,1.73956,39900000.0
2006-04-04 00:42:00,1.73942,1.73952,1.73938,1.73948,50700001.0
2006-04-04 00:43:00,1.73955,1.73955,1.7395,1.7395,30400000.0
2006-04-04 00:44:00,1.73952,1.73954,1.7394,1.73942,45700000.0
2006-04-04 00:45:00,1.73942,1.73952,1.73942,1.73952,67599998.0
2006-04-04 00:46:00,1.73948,1.73959,1.73945,1.73959,81600001.0
2006-04-04 00:47:00,1.7396,1.73965,1.73957,1.73962,68900002.0
2006-04-04 00:48:00,1.73964,1.7397,1.73957,1.73965,91499998.0
2006-04-04 00:49:00,1.7396,1.73965,1.7396,1.73963,27600000.0
2006-04-04 00:50:00,1.73957,1.73957,1.73948,1.73948,4900000.0
2006-04-04 00:51:00,1.73942,1.73942,1.73938,1.73938,16700000.0
2006-04-04 00:52:00,1.73936,1.73943,1.73933,1.73943,51700000.0
2006-04-04 00:53:00,1.7394,1.73945,1.73935,1.73935,46700000.0
2006-04-04 00:54:00,1.7394,1.73945,1.7394,1.73945,16500000.0
2006-04-04 00:55:00,1.7394,1.73945,1.7394,1.73942,42900000.0
2006-04-04 00:56:00,1.73938,1.73951,1.73935,1.73951,37100000.0
2006-04-04 00:57:00,1.7396,1.7396,1.73943,1.73943,61899998.0
2006-04-04 00:58:00,1.73935,1.73949,1.73931,1.73941,30600000.0
2006-04-04 00:59:00,1.73945,1.73948,1.73932,1.7394,122000000.0
2006-04-04 01:00:00,1.73938,1.73945,1.73938,1.73945,22000000.0
2006-04-04 01:01:00,1.73936,1.73936,1.73932,1.73932,4400000.0
2006-04-04 01:02:00,1.73922,1.73935,1.73908,1.73912,48100000.0
2006-04-04 01:03:00,1.73917,1.73923,1.73913,1.73923,77400000.0
2006-04-04 01:04:00,1.73922,1.73925,1.73917,1.73918,58799999.0
2006-04-04 01:05:00,1.73925,1.73925,1.73915,1.7392,28400000.0
2006-04-04 01:06:00,1.73925,1.73952,1.73925,1.73952,37100000.0
2006-04-04 01:07:00,1.7396,1.7397,1.7396,1.73968,23500000.0
2006-04-04 01:08:00,1.73983,1.74013,1.73983,1.74013,46500000.0
2006-04-04 01:09:00,1.74027,1.74051,1.74027,1.74045,134300001.0
2006-04-04 01:10:00,1.7406,1.74131,1.7406,1.74105,48400000.0
2006-04-04 01:11:00,1.74092,1.74098,1.74084,1.74098,31200000.0
2006-04-04 01:12:00,1.74102,1.74119,1.74102,1.74112,32900000.0
2006-04-04 01:13:00,1.74099,1.74099,1.7408,1.7409,102200000.0
2006-04-04 01:14:00,1.74088,1.74097,1.74071,1.74094,38600000.0
2006-04-04 01:15:00,1.74087,1.74087,1.74069,1.74069,102200001.0
2006-04-04 01:16:00,1.74048,1.74048,1.74005,1.74007,23700000.0
2006-04-04 01:17:00,1.74013,1.74023,1.7401,1.74013,36800000.0
2006-04-04 01:18:00,1.74015,1.74015,1.7401,1.74015,48700000.0
2006-04-04 01:19:00,1.74008,1.7401,1.74008,1.7401,2370000.0
2006-04-04 01:20:00,1.7401,1.74015,1.7401,1.74015,6700000.0
2006-04-04 01:21:00,1.74005,1.7401,1.74005,1.7401,18000000.0
2006-04-04 01:22:00,1.74002,1.7401,1.74002,1.7401,7100000.0
2006-04-04 01:23:00,1.7401,1.74015,1.7401,1.74015,53899997.0
2006-04-04 01:24:00,1.74008,1.74011,1.74004,1.74004,69500000.0
2006-04-04 01:25:00,1.74002,1.74005,1.73995,1.74,47700000.0
2006-04-04 01:26:00,1.74005,1.74005,1.74,1.74005,52000000.0
2006-04-04 01:27:00,1.74,1.74008,1.74,1.74008,105399999.0
2006-04-04 01:28:00,1.73993,1.73993,1.73962,1.73962,50700000.0
2006-04-04 01:29:00,1.73978,1.73981,1.73973,1.73973,56600000.0
2006-04-04 01:30:00,1.73977,1.73978,1.73968,1.73968,47500001.0
2006-04-04 01:31:00,1.73967,1.73972,1.73963,1.73972,72200000.0
2006-04-04 01:32:00,1.73971,1.73978,1.73959,1.73978,75200001.0
2006-04-04 01:33:00,1.73985,1.73988,1.73978,1.73985,28800000.0
2006-04-04 01:34:00,1.7399,1.74022,1.7399,1.74022,18400000.0
2006-04-04 01:35:00,1.74023,1.74037,1.74023,1.74037,44199998.0
2006-04-04 01:36:00,1.74045,1.74045,1.7404,1.74045,53100000.0
2006-04-04 01:37:00,1.74043,1.74043,1.74033,1.7404,45400000.0
2006-04-04 01:38:00,1.74033,1.74033,1.74005,1.74005,18146994.0
2006-04-04 01:39:00,1.74008,1.74022,1.74007,1.74022,45400001.0
2006-04-04 01:40:00,1.74033,1.74039,1.74033,1.74039,4300000.0
2006-04-04 01:41:00,1.74057,1.74063,1.74048,1.74058,116299998.0
2006-04-04 01:42:00,1.7406,1.74067,1.74043,1.74043,50200000.0
2006-04-04 01:43:00,1.74042,1.74051,1.74038,1.74038,56300000.0
2006-04-04 01:44:00,1.74039,1.74049,1.74039,1.74049,4000000.0
2006-04-04 01:45:00,1.7406,1.74071,1.74052,1.74071,34700000.0
2006-04-04 01:46:00,1.74072,1.74075,1.74056,1.74056,28500000.0
2006-04-04 01:47:00,1.74038,1.74038,1.7401,1.7401,87000000.0
2006-04-04 01:48:00,1.74005,1.74005,1.73976,1.7398,35300000.0
2006-04-04 01:49:00,1.73972,1.73978,1.73965,1.73972,81500000.0
2006-04-04 01:50:00,1.73978,1.73979,1.73971,1.73979,70500002.0
2006-04-04 01:51:00,1.73969,1.73982,1.73952,1.73982,81200001.0
2006-04-04 01:52:00,1.73987,1.73987,1.73974,1.73974,36300000.0
2006-04-04 01:53:00,1.7397,1.73975,1.7397,1.73975,5500000.0
2006-04-04 01:54:00,1.73967,1.73977,1.73957,1.73957,54799999.0
2006-04-04 01:55:00,1.73957,1.73973,1.73957,1.73973,14300000.0
2006-04-04 01:56:00,1.73976,1.73978,1.73969,1.73978,64700000.0
2006-04-04 01:57:00,1.73982,1.73988,1.7398,1.7398,53100000.0
2006-04-04 01:58:00,1.7398,1.73985,1.73955,1.7398,57500000.0
2006-04-04 01:59:00,1.73973,1.73973,1.7396,1.73967,57199999.0
2006-04-04 02:00:00,1.73974,1.73992,1.73974,1.73992,52399999.0
2006-04-04 02:01:00,1.7399,1.73992,1.7399,1.7399,52900001.0
2006-04-04 02:02:00,1.73987,1.7399,1.73987,1.73987,20200000.0
2006-04-04 02:03:00,1.73993,1.73995,1.7399,1.73995,31700000.0
2006-04-04 02:04:00,1.73988,1.73995,1.73988,1.7399,31400000.0
2006-04-04 02:05:00,1.7397,1.7397,1.7397,1.7397,8900000.0
2006-04-04 02:06:00,1.73943,1.7397,1.73927,1.73954,60000000.0
2006-04-04 02:07:00,1.73958,1.73958,1.73938,1.73944,81900001.0
2006-04-04 02:08:00,1.73931,1.73945,1.73931,1.73942,64499998.0
2006-04-04 02:09:00,1.73941,1.73941,1.73941,1.73941,20200000.0
2006-04-04 02:10:00,1.73952,1.73952,1.73941,1.73947,55800001.0
2006-04-04 02:11:00,1.73958,1.73958,1.73945,1.73955,90499999.0
2006-04-04 02:12:00,1.73948,1.73952,1.73943,1.73943,77100000.0
2006-04-04 02:13:00,1.73943,1.73943,1.73888,1.73889,83500001.0
2006-04-04 02:14:00,1.73895,1.73895,1.7389,1.73895,65299998.0
2006-04-04 02:15:00,1.73885,1.73895,1.7388,1.73884,118400000.0
2006-04-04 02:16:00,1.73885,1.73885,1.7388,1.7388,40600001.0
2006-04-04 02:17:00,1.73885,1.73885,1.7388,1.7388,41800000.0
2006-04-04 02:18:00,1.7388,1.73885,1.73875,1.73885,89699999.0
2006-04-04 02:19:00,1.73878,1.73882,1.73871,1.73878,53400000.0
2006-04-04 02:20:00,1.7387,1.7387,1.7384,1.7384,88600001.0
2006-04-04 02:21:00,1.7384,1.73864,1.7384,1.73857,41300001.0
2006-04-04 02:22:00,1.73845,1.73855,1.73845,1.73847,91900000.0
2006-04-04 02:23:00,1.73851,1.73857,1.73845,1.73845,63499999.0
2006-04-04 02:24:00,1.7384,1.73845,1.7384,1.7384,47500000.0
2006-04-04 02:25:00,1.73841,1.73868,1.73841,1.73862,17600000.0
2006-04-04 02:26:00,1.73867,1.73882,1.73856,1.73872,38600000.0
2006-04-04 02:27:00,1.73868,1.73879,1.73866,1.73873,72450000.0
2006-04-04 02:28:00,1.73863,1.73883,1.73863,1.73882,41200000.0
2006-04-04 02:29:00,1.73887,1.73896,1.73887,1.73896,51100000.0
2006-04-04 02:30:00,1.7389,1.73898,1.73884,1.73888,56900000.0
2006-04-04 02:31:00,1.73899,1.73899,1.73871,1.73871,10400000.0
2006-04-04 02:32:00,1.73897,1.73897,1.73883,1.73883,31900000.0
2006-04-04 02:33:00,1.73873,1.73873,1.73851,1.73859,53899998.0
2006-04-04 02:34:00,1.73856,1.73862,1.73851,1.73851,49600000.0
2006-04-04 02:35:00,1.73846,1.73846,1.73843,1.73843,53500001.0
2006-04-04 02:36:00,1.7384,1.73845,1.73838,1.7384,64699999.0
2006-04-04 02:37:00,1.73847,1.73847,1.73845,1.73845,21499999.0
2006-04-04 02:38:00,1.73836,1.73852,1.73836,1.73852,69300000.0
2006-04-04 02:39:00,1.73855,1.73855,1.73847,1.73855,80600001.0
2006-04-04 02:40:00,1.7385,1.7385,1.7385,1.7385,23600000.0
2006-04-04 02:41:00,1.7385,1.73855,1.7385,1.7385,48399999.0
2006-04-04 02:42:00,1.73852,1.73855,1.73847,1.73855,87699998.0
2006-04-04 02:43:00,1.73848,1.73849,1.73842,1.73842,13300000.0
2006-04-04 02:44:00,1.73837,1.73847,1.73833,1.73837,124370000.0
2006-04-04 02:45:00,1.7383,1.7383,1.73825,1.73825,13900000.0
2006-04-04 02:46:00,1.73831,1.73844,1.73831,1.73835,84300000.0
2006-04-04 02:47:00,1.7384,1.73851,1.73836,1.73836,79100001.0
2006-04-04 02:48:00,1.73848,1.73848,1.73848,1.73848,15500000.0
2006-04-04 02:49:00,1.7384,1.73841,1.73833,1.73833,29400000.0
2006-04-04 02:50:00,1.7383,1.73835,1.7383,1.73835,8400000.0
2006-04-04 02:51:00,1.73825,1.73835,1.73822,1.73835,52800001.0
2006-04-04 02:52:00,1.7383,1.7383,1.73825,1.73828,93100001.0
2006-04-04 02:53:00,1.73828,1.73835,1.73827,1.73835,28900000.0
2006-04-04 02:54:00,1.73835,1.73838,1.7383,1.73835,68200000.0
2006-04-04 02:55:00,1.73815,1.73815,1.738,1.738,18300000.0
2006-04-04 02:56:00,1.73799,1.7381,1.73798,1.73808,62100000.0
2006-04-04 02:57:00,1.7381,1.7381,1.73791,1.73798,95700000.0
2006-04-04 02:58:00,1.73802,1.73813,1.73797,1.73813,44600000.0
2006-04-04 02:59:00,1.73812,1.73812,1.73801,1.73809,40400000.0
2006-04-04 03:00:00,1.73812,1.73818,1.7381,1.7381,24900000.0
2006-04-04 03:01:00,1.73813,1.73815,1.7381,1.7381,26150000.0
2006-04-04 03:02:00,1.73803,1.73822,1.73803,1.73812,69800001.0
2006-04-04 03:03:00,1.73817,1.73817,1.73802,1.73811,53400000.0
2006-04-04 03:04:00,1.73808,1.73808,1.73788,1.73807,11700000.0
2006-04-04 03:05:00,1.73809,1.73822,1.73809,1.73815,14900000.0
2006-04-04 03:06:00,1.73809,1.73819,1.73805,1.73805,51400000.0
2006-04-04 03:07:00,1.73817,1.73838,1.73817,1.73838,21900000.0
2006-04-04 03:08:00,1.73845,1.73845,1.73845,1.73845,3100000.0
2006-04-04 03:09:00,1.73835,1.73835,1.73813,1.73815,9300000.0
2006-04-04 03:10:00,1.73807,1.73812,1.73802,1.73802,70199999.0
2006-04-04 03:11:00,1.73809,1.73809,1.73806,1.73806,7500000.0
2006-04-04 03:12:00,1.73816,1.73816,1.73796,1.73807,55000000.0
2006-04-04 03:13:00,1.73815,1.73815,1.73796,1.738,27500000.0
2006-04-04 03:14:00,1.73804,1.73811,1.73803,1.73807,33600000.0
2006-04-04 03:15:00,1.73813,1.73813,1.73802,1.73802,6700000.0
2006-04-04 03:16:00,1.738,1.7381,1.73795,1.73795,24300000.0
2006-04-04 03:17:00,1.73793,1.738,1.73793,1.73796,51900000.0
2006-04-04 03:18:00,1.73792,1.738,1.73792,1.73794,23600000.0
2006-04-04 03:19:00,1.73785,1.7379,1.73785,1.7379,47699998.0
2006-04-04 03:20:00,1.73795,1.73795,1.7379,1.7379,39800001.0
2006-04-04 03:21:00,1.73792,1.738,1.73792,1.73792,51400000.0
2006-04-04 03:22:00,1.73795,1.73811,1.73795,1.73803,47000001.0
2006-04-04 03:23:00,1.73805,1.73805,1.73802,1.73802,41600001.0
2006-04-04 03:24:00,1.7381,1.73815,1.7381,1.73815,4900000.0
2006-04-04 03:25:00,1.7381,1.73815,1.73807,1.7381,30500000.0
2006-04-04 03:26:00,1.73808,1.73813,1.73804,1.73807,66000002.0
2006-04-04 03:27:00,1.73809,1.73812,1.73796,1.73796,58399999.0
2006-04-04 03:28:00,1.738,1.7381,1.73798,1.73798,47600000.0
2006-04-04 03:29:00,1.73805,1.73805,1.738,1.738,5600000.0
2006-04-04 03:30:00,1.73805,1.73805,1.738,1.738,7600000.0
2006-04-04 03:31:00,1.73802,1.73805,1.73802,1.73805,950000.0
2006-04-04 03:32:00,1.73805,1.73805,1.73798,1.73805,21200000.0
2006-04-04 03:33:00,1.73795,1.73795,1.73791,1.73791,33000001.0
2006-04-04 03:34:00,1.73794,1.73794,1.73791,1.73791,14600000.0
2006-04-04 03:35:00,1.73796,1.73796,1.73794,1.73794,12900000.0
2006-04-04 03:36:00,1.73785,1.73795,1.73783,1.73783,58800000.0
2006-04-04 03:37:00,1.73789,1.73789,1.73786,1.73786,31300000.0
2006-04-04 03:38:00,1.73788,1.73793,1.73783,1.73783,40300000.0
2006-04-04 03:39:00,1.73787,1.7379,1.73781,1.73781,75200002.0
2006-04-04 03:40:00,1.73787,1.73793,1.73784,1.73793,14600000.0
2006-04-04 03:41:00,1.73785,1.73787,1.7378,1.7378,14400000.0
2006-04-04 03:42:00,1.73778,1.7379,1.73768,1.73769,67200000.0
2006-04-04 03:43:00,1.73778,1.73778,1.73774,1.73777,69999998.0
2006-04-04 03:44:00,1.73788,1.73792,1.73788,1.73792,11670000.0
2006-04-04 03:45:00,1.73807,1.73856,1.73807,1.73856,48300000.0
2006-04-04 03:46:00,1.7385,1.7385,1.73827,1.73827,38400001.0
2006-04-04 03:47:00,1.7383,1.73843,1.73828,1.73843,67099999.0
2006-04-04 03:48:00,1.73833,1.73833,1.73802,1.73815,43200000.0
2006-04-04 03:49:00,1.73809,1.73809,1.738,1.73808,40900000.0
2006-04-04 03:50:00,1.738,1.738,1.73798,1.73798,3500000.0
2006-04-04 03:51:00,1.73798,1.738,1.7379,1.7379,34900000.0
2006-04-04 03:52:00,1.73795,1.73797,1.73786,1.73793,44500000.0
2006-04-04 03:53:00,1.738,1.73805,1.738,1.73805,113300000.0
2006-04-04 03:54:00,1.73802,1.73802,1.7378,1.7378,58000000.0
2006-04-04 03:55:00,1.7378,1.73785,1.7378,1.73785,82799999.0
2006-04-04 03:56:00,1.73785,1.73785,1.73775,1.73785,56300000.0
2006-04-04 03:57:00,1.73776,1.73777,1.73773,1.73773,99499999.0
2006-04-04 03:58:00,1.73769,1.73775,1.73763,1.73767,83900000.0
2006-04-04 03:59:00,1.73765,1.73775,1.73757,1.73775,53100001.0
2006-04-04 04:00:00,1.7378,1.7378,1.73752,1.73773,148699999.0
2006-04-04 04:01:00,1.73773,1.73785,1.73763,1.73785,76900001.0
2006-04-04 04:02:00,1.7381,1.7382,1.7381,1.7382,16100000.0
2006-04-04 04:03:00,1.73827,1.73827,1.73808,1.73825,31100000.0
2006-04-04 04:04:00,1.73845,1.73888,1.73845,1.73882,40299999.0
2006-04-04 04:05:00,1.73874,1.73874,1.73852,1.73852,46099999.0
2006-04-04 04:06:00,1.73833,1.73862,1.73833,1.73854,65100000.0
2006-04-04 04:07:00,1.7386,1.73907,1.7386,1.73898,74100001.0
2006-04-04 04:08:00,1.73917,1.73917,1.73907,1.73915,69300001.0
2006-04-04 04:09:00,1.73915,1.73915,1.73908,1.7391,74699999.0
2006-04-04 04:10:00,1.73897,1.73898,1.73897,1.73898,16200000.0
2006-04-04 04:11:00,1.73892,1.73892,1.73874,1.73874,27000000.0
2006-04-04 04:12:00,1.7387,1.73879,1.73838,1.73838,135700000.0
2006-04-04 04:13:00,1.73833,1.73836,1.73819,1.73833,98399999.0
2006-04-04 04:14:00,1.73832,1.73851,1.73817,1.73817,39500000.0
2006-04-04 04:15:00,1.7383,1.73842,1.73823,1.73823,26300000.0
2006-04-04 04:16:00,1.7381,1.73815,1.7381,1.7381,174199999.0
2006-04-04 04:17:00,1.73812,1.7382,1.73812,1.73812,15700000.0
2006-04-04 04:18:00,1.73815,1.73818,1.73815,1.73815,17500000.0
2006-04-04 04:19:00,1.73825,1.73825,1.73825,1.73825,10000000.0
2006-04-04 04:20:00,1.73825,1.73835,1.73825,1.7383,55100000.0
2006-04-04 04:21:00,1.73837,1.73842,1.73837,1.73837,38200000.0
2006-04-04 04:22:00,1.73828,1.73842,1.73828,1.73839,86300001.0
2006-04-04 04:23:00,1.73826,1.73839,1.73823,1.73823,128600002.0
2006-04-04 04:24:00,1.7382,1.73825,1.7382,1.7382,39300000.0
2006-04-04 04:25:00,1.73813,1.73813,1.73807,1.73807,10000000.0
2006-04-04 04:26:00,1.73812,1.73812,1.738,1.73802,44800000.0
2006-04-04 04:27:00,1.7381,1.73818,1.73808,1.73815,61000001.0
2006-04-04 04:28:00,1.73809,1.73821,1.73807,1.73818,79100000.0
2006-04-04 04:29:00,1.73815,1.73818,1.73807,1.73815,139099998.0
2006-04-04 04:30:00,1.73812,1.73812,1.73812,1.73812,3300000.0
2006-04-04 04:31:00,1.7381,1.7381,1.7381,1.7381,700000.0
2006-04-04 04:32:00,1.73808,1.73813,1.73802,1.73806,49100001.0
2006-04-04 04:33:00,1.73809,1.73816,1.73798,1.73798,85100001.0
2006-04-04 04:34:00,1.73808,1.73808,1.73807,1.73807,11300000.0
2006-04-04 04:35:00,1.738,1.7381,1.738,1.7381,35700000.0
2006-04-04 04:36:00,1.73805,1.73813,1.738,1.7381,50400001.0
2006-04-04 04:37:00,1.73812,1.73812,1.73802,1.73802,92199999.0
2006-04-04 04:38:00,1.738,1.73801,1.73794,1.73797,40400000.0
2006-04-04 04:39:00,1.73795,1.73795,1.7379,1.7379,6500000.0
2006-04-04 04:40:00,1.73798,1.73798,1.7379,1.7379,24400000.0
2006-04-04 04:41:00,1.7379,1.73795,1.7379,1.73795,17900000.0
2006-04-04 04:42:00,1.73792,1.738,1.73791,1.73791,21000000.0
2006-04-04 04:43:00,1.73787,1.73798,1.73787,1.73789,61400000.0
2006-04-04 04:44:00,1.73786,1.73806,1.73786,1.73802,20200000.0
2006-04-04 04:45:00,1.7381,1.7381,1.73805,1.73805,16500000.0
2006-04-04 04:46:00,1.73823,1.73823,1.73822,1.73822,46000000.0
2006-04-04 04:47:00,1.73831,1.7384,1.73831,1.73837,93499999.0
2006-04-04 04:48:00,1.73852,1.73868,1.73852,1.73868,43799999.0
2006-04-04 04:49:00,1.73875,1.73887,1.73875,1.7388,51000000.0
2006-04-04 04:50:00,1.73882,1.73892,1.73882,1.73888,23700000.0
2006-04-04 04:51:00,1.7389,1.7389,1.73875,1.73875,10400000.0
2006-04-04 04:52:00,1.73871,1.73871,1.73869,1.73869,20600000.0
2006-04-04 04:53:00,1.73864,1.7387,1.73863,1.73863,64499999.0
2006-04-04 04:54:00,1.73857,1.73857,1.73844,1.73844,26300000.0
2006-04-04 04:55:00,1.73832,1.73843,1.73832,1.73838,13200000.0
2006-04-04 04:56:00,1.73832,1.73843,1.73832,1.73843,9800000.0
2006-04-04 04:57:00,1.73839,1.73843,1.73832,1.73843,25700000.0
2006-04-04 04:58:00,1.73833,1.73843,1.7383,1.7383,62700000.0
2006-04-04 04:59:00,1.73833,1.73833,1.73833,1.73833,1200000.0
2006-04-04 05:00:00,1.73831,1.73831,1.73813,1.73813,23099999.0
2006-04-04 05:01:00,1.73802,1.73805,1.7379,1.7379,39200000.0
2006-04-04 05:02:00,1.73792,1.73793,1.73784,1.73784,119500000.0
2006-04-04 05:03:00,1.73793,1.73803,1.73792,1.73793,48700001.0
2006-04-04 05:04:00,1.73797,1.73798,1.73793,1.73798,57799999.0
2006-04-04 05:05:00,1.73795,1.73795,1.73795,1.73795,5300000.0
2006-04-04 05:06:00,1.73789,1.73805,1.73789,1.73805,14900000.0
2006-04-04 05:07:00,1.73811,1.73817,1.73806,1.73817,35499999.0
2006-04-04 05:08:00,1.73817,1.73817,1.73813,1.73813,27500000.0
2006-04-04 05:09:00,1.73809,1.73817,1.73809,1.73813,107899999.0
2006-04-04 05:10:00,1.73815,1.73815,1.73815,1.73815,9600000.0
2006-04-04 05:11:00,1.7381,1.7381,1.7381,1.7381,5400000.0
2006-04-04 05:12:00,1.73815,1.73815,1.73815,1.73815,42699999.0
2006-04-04 05:13:00,1.73814,1.73828,1.73814,1.73821,62200000.0
2006-04-04 05:14:00,1.7383,1.73841,1.7383,1.73837,113199998.0
2006-04-04 05:15:00,1.73845,1.73845,1.73815,1.73816,46200000.0
2006-04-04 05:16:00,1.73809,1.73821,1.73809,1.73812,19700000.0
2006-04-04 05:17:00,1.73809,1.73809,1.73757,1.73757,71300000.0
2006-04-04 05:18:00,1.73744,1.73744,1.73713,1.73713,52300000.0
2006-04-04 05:19:00,1.7371,1.73736,1.7371,1.73733,41700000.0
2006-04-04 05:20:00,1.73728,1.73738,1.73725,1.73725,27900000.0
2006-04-04 05:21:00,1.73723,1.73731,1.73715,1.73715,55300000.0
2006-04-04 05:22:00,1.73708,1.73708,1.73694,1.73704,96900002.0
2006-04-04 05:23:00,1.7371,1.73725,1.73703,1.73725,131499998.0
2006-04-04 05:24:00,1.73725,1.7373,1.73725,1.7373,30700000.0
2006-04-04 05:25:00,1.7373,1.73735,1.7373,1.73735,51199999.0
2006-04-04 05:26:00,1.7373,1.73742,1.7373,1.73741,60600000.0
2006-04-04 05:27:00,1.73747,1.73751,1.73738,1.73742,40499999.0
2006-04-04 05:28:00,1.73747,1.73754,1.73741,1.73741,41700000.0
2006-04-04 05:29:00,1.73738,1.73738,1.7373,1.73732,38400000.0
2006-04-04 05:30:00,1.7373,1.73742,1.7373,1.73742,60900000.0
2006-04-04 05:31:00,1.7375,1.73776,1.7375,1.73766,36100001.0
2006-04-04 05:32:00,1.73772,1.73778,1.73771,1.73778,36299999.0
2006-04-04 05:33:00,1.73782,1.73782,1.73775,1.7378,45699998.0
2006-04-04 05:34:00,1.73785,1.738,1.73753,1.738,94999999.0
2006-04-04 05:35:00,1.73804,1.73811,1.73804,1.73811,17500000.0
2006-04-04 05:36:00,1.73806,1.73806,1.73791,1.73791,58399999.0
2006-04-04 05:37:00,1.73777,1.73778,1.73765,1.73765,129400003.0
2006-04-04 05:38:00,1.73763,1.73763,1.73748,1.73748,40500000.0
2006-04-04 05:39:00,1.73732,1.73735,1.73732,1.73734,38600000.0
2006-04-04 05:40:00,1.73748,1.73754,1.73738,1.73743,51100000.0
2006-04-04 05:41:00,1.73743,1.73751,1.73737,1.73737,59299998.0
2006-04-04 05:42:00,1.73742,1.73747,1.73742,1.73747,24500001.0
2006-04-04 05:43:00,1.73742,1.73749,1.73741,1.73749,68300000.0
2006-04-04 05:44:00,1.73755,1.73755,1.73748,1.73748,33900000.0
2006-04-04 05:45:00,1.7375,1.73757,1.73745,1.73749,61600000.0
2006-04-04 05:46:00,1.73745,1.7375,1.73745,1.7375,6500000.0
2006-04-04 05:47:00,1.7375,1.73755,1.7375,1.73755,82000000.0
2006-04-04 05:48:00,1.73753,1.73753,1.73743,1.73753,56800001.0
2006-04-04 05:49:00,1.73744,1.73759,1.73744,1.73759,51699999.0
2006-04-04 05:50:00,1.73767,1.73767,1.73767,1.73767,2100000.0
2006-04-04 05:51:00,1.73762,1.73772,1.73762,1.73772,25100000.0
2006-04-04 05:52:00,1.7377,1.73775,1.7377,1.73775,35499998.0
2006-04-04 05:53:00,1.73769,1.73773,1.73758,1.73764,72800000.0
2006-04-04 05:54:00,1.73765,1.73767,1.7375,1.73765,105500002.0
2006-04-04 05:55:00,1.7376,1.73765,1.7376,1.7376,73800000.0
2006-04-04 05:56:00,1.73759,1.73769,1.73759,1.73762,33100000.0
2006-04-04 05:57:00,1.73768,1.73773,1.73765,1.73768,78900000.0
2006-04-04 05:58:00,1.73767,1.73773,1.73758,1.7377,43300000.0
2006-04-04 05:59:00,1.73769,1.73781,1.73769,1.73778,60399999.0
2006-04-04 06:00:00,1.73791,1.73791,1.7377,1.73783,64500001.0
2006-04-04 06:01:00,1.73788,1.73788,1.73767,1.73767,30700000.0
2006-04-04 06:02:00,1.73769,1.73781,1.73769,1.73771,90600000.0
2006-04-04 06:03:00,1.73785,1.73796,1.73773,1.7378,70300000.0
2006-04-04 06:04:00,1.7377,1.7378,1.7376,1.7378,76700001.0
2006-04-04 06:05:00,1.7378,1.73785,1.73778,1.7378,78500000.0
2006-04-04 06:06:00,1.73778,1.73799,1.73778,1.7379,72800002.0
2006-04-04 06:07:00,1.7379,1.73798,1.73786,1.73798,69799999.0
2006-04-04 06:08:00,1.73819,1.73836,1.73819,1.73836,18300000.0
2006-04-04 06:09:00,1.73854,1.7388,1.73854,1.73864,108200000.0
2006-04-04 06:10:00,1.73863,1.7387,1.73858,1.7386,32800000.0
2006-04-04 06:11:00,1.73858,1.73861,1.73851,1.73851,28000000.0
2006-04-04 06:12:00,1.73867,1.73893,1.73867,1.7389,34199999.0
2006-04-04 06:13:00,1.73886,1.73886,1.73866,1.73866,17400000.0
2006-04-04 06:14:00,1.73865,1.73869,1.73857,1.73859,83399998.0
2006-04-04 06:15:00,1.73837,1.73845,1.73804,1.73804,44100000.0
2006-04-04 06:16:00,1.738,1.73835,1.738,1.73831,93800000.0
2006-04-04 06:17:00,1.73842,1.73857,1.73841,1.73844,129500001.0
2006-04-04 06:18:00,1.73838,1.73843,1.73826,1.73833,79100000.0
2006-04-04 06:19:00,1.73822,1.73827,1.73818,1.73819,63500000.0
2006-04-04 06:20:00,1.7381,1.73823,1.73809,1.73809,49400000.0
2006-04-04 06:21:00,1.73788,1.73805,1.73771,1.73771,97799998.0
2006-04-04 06:22:00,1.73761,1.73789,1.73761,1.73789,64100000.0
2006-04-04 06:23:00,1.73795,1.73795,1.73781,1.73787,29600000.0
2006-04-04 06:24:00,1.738,1.73834,1.738,1.73813,65300001.0
2006-04-04 06:25:00,1.73832,1.73841,1.73827,1.73827,71400000.0
2006-04-04 06:26:00,1.73834,1.73858,1.73834,1.73858,73600000.0
2006-04-04 06:27:00,1.73867,1.7388,1.73858,1.7386,61499999.0
2006-04-04 06:28:00,1.73833,1.73847,1.73829,1.73847,94599998.0
2006-04-04 06:29:00,1.73852,1.73862,1.73852,1.73852,115900001.0
2006-04-04 06:30:00,1.73852,1.73856,1.73847,1.73856,21100000.0
2006-04-04 06:31:00,1.7385,1.73866,1.7385,1.73866,24300000.0
2006-04-04 06:32:00,1.73875,1.73897,1.73875,1.73897,75100002.0
2006-04-04 06:33:00,1.73903,1.73903,1.73903,1.73903,34900002.0
2006-04-04 06:34:00,1.73897,1.73921,1.73897,1.73921,37500000.0
2006-04-04 06:35:00,1.73938,1.7397,1.73938,1.73955,57600002.0
2006-04-04 06:36:00,1.73967,1.73967,1.73939,1.73942,71700000.0
2006-04-04 06:37:00,1.73936,1.73948,1.73935,1.73946,14800000.0
2006-04-04 06:38:00,1.73942,1.73942,1.73926,1.73933,79800000.0
2006-04-04 06:39:00,1.73934,1.73941,1.73934,1.73941,16600000.0
2006-04-04 06:40:00,1.73945,1.73945,1.73942,1.73942,9600000.0
2006-04-04 06:41:00,1.73945,1.73945,1.73938,1.73945,85799999.0
2006-04-04 06:42:00,1.7393,1.7393,1.73915,1.73915,16700000.0
2006-04-04 06:43:00,1.73905,1.73905,1.739,1.739,13000000.0
2006-04-04 06:44:00,1.73895,1.73914,1.73895,1.73909,71999998.0
2006-04-04 06:45:00,1.73913,1.73941,1.7391,1.7394,31899999.0
2006-04-04 06:46:00,1.73952,1.73952,1.73926,1.73926,69499998.0
2006-04-04 06:47:00,1.73923,1.73943,1.73923,1.73935,95500000.0
2006-04-04 06:48:00,1.73937,1.73943,1.73933,1.73943,45300000.0
2006-04-04 06:49:00,1.73941,1.73942,1.73941,1.73942,5100000.0
2006-04-04 06:50:00,1.7395,1.7395,1.7395,1.7395,4700000.0
2006-04-04 06:51:00,1.7395,1.73957,1.73945,1.7395,57399999.0
2006-04-04 06:52:00,1.73954,1.7397,1.7394,1.73951,96599999.0
2006-04-04 06:53:00,1.73938,1.73945,1.73919,1.73926,83500000.0
2006-04-04 06:54:00,1.73923,1.73923,1.73912,1.73917,102899999.0
2006-04-04 06:55:00,1.73915,1.73926,1.73915,1.73922,61300000.0
2006-04-04 06:56:00,1.73915,1.73925,1.73915,1.73925,8900000.0
2006-04-04 06:57:00,1.7392,1.73937,1.7392,1.7393,19200000.0
2006-04-04 06:58:00,1.73942,1.73948,1.73942,1.73948,23899999.0
2006-04-04 06:59:00,1.73953,1.73961,1.7395,1.7395,23600000.0
2006-04-04 07:00:00,1.73968,1.73969,1.73938,1.73938,64600000.0
2006-04-04 07:01:00,1.73932,1.73947,1.7392,1.73925,85100000.0
2006-04-04 07:02:00,1.73948,1.7396,1.73948,1.7396,29000001.0
2006-04-04 07:03:00,1.73966,1.73967,1.73952,1.73967,73700000.0
2006-04-04 07:04:00,1.73979,1.73979,1.73976,1.73976,8200000.0
2006-04-04 07:05:00,1.73982,1.73982,1.73962,1.73971,47600001.0
2006-04-04 07:06:00,1.73973,1.73973,1.73962,1.73967,32900000.0
2006-04-04 07:07:00,1.73973,1.73973,1.73951,1.73951,55600000.0
2006-04-04 07:08:00,1.73957,1.73962,1.73951,1.73957,29900000.0
2006-04-04 07:09:00,1.73952,1.73954,1.73931,1.73936,41900000.0
2006-04-04 07:10:00,1.73923,1.73923,1.73922,1.73922,6000000.0
2006-04-04 07:11:00,1.73907,1.73908,1.73907,1.73908,37100000.0
2006-04-04 07:12:00,1.73916,1.73917,1.73916,1.73917,44100000.0
2006-04-04 07:13:00,1.73925,1.73925,1.73915,1.73917,84199998.0
2006-04-04 07:14:00,1.73915,1.73925,1.73915,1.7392,88799999.0
2006-04-04 07:15:00,1.73928,1.7394,1.73922,1.73929,85400001.0
2006-04-04 07:16:00,1.73925,1.73925,1.7392,1.73923,12100000.0
2006-04-04 07:17:00,1.73925,1.73928,1.73917,1.73925,44900000.0
2006-04-04 07:18:00,1.7392,1.7392,1.7392,1.7392,25499999.0
2006-04-04 07:19:00,1.7392,1.73925,1.73917,1.73917,38400001.0
2006-04-04 07:20:00,1.73918,1.73925,1.73909,1.73917,21900000.0
2006-04-04 07:21:00,1.73912,1.73932,1.73912,1.73932,58500000.0
2006-04-04 07:22:00,1.73927,1.73932,1.73927,1.73928,94100001.0
2006-04-04 07:23:00,1.73936,1.73939,1.73936,1.73939,28100000.0
2006-04-04 07:24:00,1.73947,1.73949,1.73922,1.73922,62100000.0
2006-04-04 07:25:00,1.7392,1.73928,1.73912,1.7392,31900000.0
2006-04-04 07:26:00,1.73921,1.73926,1.73917,1.73918,68599999.0
2006-04-04 07:27:00,1.73902,1.73917,1.73902,1.73902,60600000.0
2006-04-04 07:28:00,1.73896,1.73897,1.73876,1.73889,69099998.0
2006-04-04 07:29:00,1.73888,1.73893,1.73888,1.73893,40400000.0
2006-04-04 07:30:00,1.73893,1.73893,1.73882,1.73888,67400001.0
2006-04-04 07:31:00,1.73888,1.73888,1.73884,1.73885,74999999.0
2006-04-04 07:32:00,1.73884,1.73891,1.73884,1.73889,79499999.0
2006-04-04 07:33:00,1.73893,1.73893,1.73881,1.73887,45299999.0
2006-04-04 07:34:00,1.7388,1.73885,1.73877,1.7388,77900000.0
2006-04-04 07:35:00,1.73885,1.73887,1.73875,1.7388,111600001.0
2006-04-04 07:36:00,1.7388,1.7388,1.73864,1.73868,65900000.0
2006-04-04 07:37:00,1.73865,1.73865,1.73858,1.7386,26400000.0
2006-04-04 07:38:00,1.73858,1.73868,1.73858,1.73868,14900000.0
2006-04-04 07:39:00,1.7386,1.7386,1.7386,1.7386,6800000.0
2006-04-04 07:40:00,1.7386,1.73865,1.73852,1.7386,47100001.0
2006-04-04 07:41:00,1.73865,1.73865,1.7386,1.7386,22700001.0
2006-04-04 07:42:00,1.73856,1.73857,1.73847,1.73847,81999998.0
2006-04-04 07:43:00,1.73865,1.73871,1.73856,1.73867,94499998.0
2006-04-04 07:44:00,1.73862,1.73884,1.73862,1.73884,24700000.0
2006-04-04 07:45:00,1.73885,1.73887,1.7388,1.7388,35600000.0
2006-04-04 07:46:00,1.73868,1.73868,1.73847,1.7385,44300000.0
2006-04-04 07:47:00,1.73844,1.73861,1.73844,1.73858,59000000.0
2006-04-04 07:48:00,1.73872,1.73872,1.73866,1.73866,20599999.0
2006-04-04 07:49:00,1.73868,1.73874,1.73867,1.73874,60100000.0
2006-04-04 07:50:00,1.73868,1.73879,1.73865,1.73874,81200001.0
2006-04-04 07:51:00,1.73874,1.73881,1.73868,1.73879,45600001.0
2006-04-04 07:52:00,1.73903,1.73922,1.73903,1.73922,8900000.0
2006-04-04 07:53:00,1.73938,1.73948,1.73935,1.73945,25900000.0
2006-04-04 07:54:00,1.73946,1.73954,1.73941,1.73948,57800000.0
2006-04-04 07:55:00,1.73947,1.73947,1.73934,1.73934,16600000.0
2006-04-04 07:56:00,1.73935,1.73935,1.73928,1.73928,18000000.0
2006-04-04 07:57:00,1.73928,1.73929,1.73922,1.73922,25800000.0
2006-04-04 07:58:00,1.73913,1.73923,1.73899,1.73903,59300000.0
2006-04-04 07:59:00,1.73902,1.73909,1.73894,1.739,35700000.0
2006-04-04 08:00:00,1.73881,1.73894,1.73875,1.73888,103900001.0
2006-04-04 08:01:00,1.73902,1.73945,1.73902,1.7394,64700000.0
2006-04-04 08:02:00,1.7396,1.73987,1.7396,1.73985,67600000.0
2006-04-04 08:03:00,1.73983,1.73988,1.73979,1.7398,30600000.0
2006-04-04 08:04:00,1.73983,1.73992,1.73973,1.73992,41100000.0
2006-04-04 08:05:00,1.7399,1.7399,1.73963,1.73975,83199998.0
2006-04-04 08:06:00,1.73946,1.73946,1.73937,1.73937,12200000.0
2006-04-04 08:07:00,1.73898,1.73906,1.73891,1.73892,53699999.0
2006-04-04 08:08:00,1.73903,1.73934,1.73903,1.73928,51700001.0
2006-04-04 08:09:00,1.73925,1.73943,1.73925,1.73939,63100000.0
2006-04-04 08:10:00,1.73931,1.73948,1.73916,1.73918,95800000.0
2006-04-04 08:11:00,1.7391,1.7391,1.73894,1.73898,82500000.0
2006-04-04 08:12:00,1.73903,1.73924,1.73903,1.73907,112999999.0
2006-04-04 08:13:00,1.73905,1.73907,1.73899,1.73899,25700000.0
2006-04-04 08:14:00,1.739,1.739,1.739,1.739,16000000.0
2006-04-04 08:15:00,1.73903,1.73907,1.73892,1.73896,39800000.0
2006-04-04 08:16:00,1.73892,1.73896,1.73866,1.73873,87350001.0
2006-04-04 08:17:00,1.73872,1.73874,1.73843,1.73843,95400000.0
2006-04-04 08:18:00,1.73824,1.73827,1.73813,1.73827,35800000.0
2006-04-04 08:19:00,1.73832,1.7384,1.73828,1.73829,59699999.0
2006-04-04 08:20:00,1.73825,1.73825,1.73813,1.73825,64699999.0
2006-04-04 08:21:00,1.7382,1.73825,1.73818,1.73818,52800000.0
2006-04-04 08:22:00,1.73822,1.73822,1.73818,1.73818,6400000.0
2006-04-04 08:23:00,1.73815,1.73837,1.73815,1.73819,44200000.0
2006-04-04 08:24:00,1.73814,1.73832,1.73809,1.73832,44400000.0
2006-04-04 08:25:00,1.73826,1.73833,1.73826,1.73829,79100001.0
2006-04-04 08:26:00,1.73822,1.73822,1.73807,1.73812,60899998.0
2006-04-04 08:27:00,1.73812,1.73821,1.73804,1.73804,51900000.0
2006-04-04 08:28:00,1.73795,1.73813,1.73795,1.73806,57700000.0
2006-04-04 08:29:00,1.73808,1.73808,1.73794,1.73795,55499999.0
2006-04-04 08:30:00,1.73799,1.73816,1.73799,1.7381,40400000.0
2006-04-04 08:31:00,1.73805,1.73848,1.73805,1.73848,43900001.0
2006-04-04 08:32:00,1.73852,1.73858,1.73845,1.7385,68700000.0
2006-04-04 08:33:00,1.73856,1.73856,1.73842,1.73842,53200000.0
2006-04-04 08:34:00,1.73837,1.7386,1.73837,1.73858,63200001.0
2006-04-04 08:35:00,1.7386,1.7386,1.73844,1.7385,70899999.0
2006-04-04 08:36:00,1.73846,1.73864,1.73844,1.73864,42400001.0
2006-04-04 08:37:00,1.73855,1.73865,1.73855,1.73865,46000001.0
2006-04-04 08:38:00,1.73877,1.73877,1.73855,1.73855,19500000.0
2006-04-04 08:39:00,1.73835,1.73854,1.73835,1.73852,93300000.0
2006-04-04 08:40:00,1.73846,1.73884,1.73846,1.73872,96100000.0
2006-04-04 08:41:00,1.73879,1.73899,1.73879,1.7389,51400000.0
2006-04-04 08:42:00,1.73899,1.73932,1.73899,1.73932,51100000.0
2006-04-04 08:43:00,1.73939,1.73959,1.73932,1.73938,54699999.0
2006-04-04 08:44:00,1.73936,1.73941,1.73904,1.73905,37446994.0
2006-04-04 08:45:00,1.73913,1.73913,1.73892,1.73898,17000000.0
2006-04-04 08:46:00,1.7389,1.7389,1.73872,1.73878,98999998.0
2006-04-04 08:47:00,1.73868,1.73868,1.73848,1.73854,68000000.0
2006-04-04 08:48:00,1.73867,1.73871,1.73853,1.73853,55200001.0
2006-04-04 08:49:00,1.73861,1.73871,1.7386,1.7386,82400000.0
2006-04-04 08:50:00,1.73858,1.73871,1.73858,1.73864,64000000.0
2006-04-04 08:51:00,1.7385,1.73868,1.7385,1.73865,118399999.0
2006-04-04 08:52:00,1.7386,1.73871,1.73853,1.73853,105299999.0
2006-04-04 08:53:00,1.73848,1.73861,1.73844,1.73857,77699998.0
2006-04-04 08:54:00,1.73855,1.73864,1.73855,1.73855,93800000.0
2006-04-04 08:55:00,1.7386,1.73864,1.73852,1.73853,110199998.0
2006-04-04 08:56:00,1.73843,1.73843,1.73823,1.73823,24000000.0
2006-04-04 08:57:00,1.73817,1.73817,1.73789,1.73795,64099998.0
2006-04-04 08:58:00,1.73778,1.73785,1.73767,1.73785,55300000.0
2006-04-04 08:59:00,1.73777,1.73793,1.7377,1.73779,74100000.0
2006-04-04 09:00:00,1.73776,1.73785,1.73771,1.73775,48800000.0
2006-04-04 09:01:00,1.73778,1.73799,1.73776,1.73796,136699998.0
2006-04-04 09:02:00,1.73798,1.73813,1.73796,1.73813,59400000.0
2006-04-04 09:03:00,1.73818,1.73832,1.73811,1.73832,44500000.0
2006-04-04 09:04:00,1.73832,1.73839,1.73826,1.73826,72600001.0
2006-04-04 09:05:00,1.73828,1.73831,1.73822,1.73828,85599999.0
2006-04-04 09:06:00,1.73823,1.73837,1.73816,1.73837,49000000.0
2006-04-04 09:07:00,1.73841,1.73853,1.7384,1.73853,151599998.0
2006-04-04 09:08:00,1.73853,1.7388,1.73853,1.7388,30900000.0
2006-04-04 09:09:00,1.7389,1.73917,1.73879,1.7391,89999999.0
2006-04-04 09:10:00,1.7393,1.73956,1.7393,1.73952,48700000.0
2006-04-04 09:11:00,1.7395,1.73954,1.73939,1.73943,89700001.0
2006-04-04 09:12:00,1.73947,1.73963,1.73942,1.73963,71900000.0
2006-04-04 09:13:00,1.73969,1.73991,1.73967,1.73979,104600000.0
2006-04-04 09:14:00,1.73982,1.73997,1.73942,1.73984,115000000.0
2006-04-04 09:15:00,1.73993,1.74019,1.73984,1.74013,110900001.0
2006-04-04 09:16:00,1.74006,1.74018,1.73997,1.73997,67200000.0
2006-04-04 09:17:00,1.73994,1.73994,1.73978,1.73983,95499999.0
2006-04-04 09:18:00,1.73978,1.73989,1.73975,1.73985,80100001.0
2006-04-04 09:19:00,1.73988,1.7401,1.73988,1.7401,83400001.0
2006-04-04 09:20:00,1.74039,1.74087,1.74039,1.74087,28300000.0
2006-04-04 09:21:00,1.7412,1.74121,1.74108,1.7411,61300001.0
2006-04-04 09:22:00,1.74114,1.74195,1.74104,1.74195,122299999.0
2006-04-04 09:23:00,1.74223,1.74243,1.74216,1.74225,55300000.0
2006-04-04 09:24:00,1.74218,1.74218,1.74198,1.74207,34000000.0
2006-04-04 09:25:00,1.74193,1.74193,1.74146,1.74146,28100000.0
2006-04-04 09:26:00,1.74143,1.7417,1.74143,1.7417,103300002.0
2006-04-04 09:27:00,1.74173,1.74173,1.74156,1.74156,65500001.0
2006-04-04 09:28:00,1.74157,1.74171,1.74157,1.74162,44700000.0
2006-04-04 09:29:00,1.7417,1.74188,1.74165,1.74187,64000000.0
2006-04-04 09:30:00,1.74173,1.74252,1.74173,1.74252,49800000.0
2006-04-04 09:31:00,1.74285,1.74314,1.74262,1.743,67200000.0
2006-04-04 09:32:00,1.74294,1.74294,1.74268,1.74268,36500000.0
2006-04-04 09:33:00,1.74295,1.74322,1.74291,1.7432,31200001.0
2006-04-04 09:34:00,1.74351,1.74394,1.74351,1.74385,64800000.0
2006-04-04 09:35:00,1.74383,1.74409,1.7438,1.74381,104399997.0
2006-04-04 09:36:00,1.74362,1.74367,1.74339,1.74339,48500000.0
2006-04-04 09:37:00,1.74332,1.74341,1.7427,1.7427,55400000.0
2006-04-04 09:38:00,1.74258,1.74279,1.74254,1.74275,56000001.0
2006-04-04 09:39:00,1.74268,1.74305,1.74268,1.74299,45400000.0
2006-04-04 09:40:00,1.74288,1.74288,1.74267,1.74267,23600000.0
2006-04-04 09:41:00,1.74233,1.74281,1.74233,1.74281,54700001.0
2006-04-04 09:42:00,1.74293,1.74294,1.74275,1.74275,62599999.0
2006-04-04 09:43:00,1.74271,1.74279,1.74262,1.74262,132700001.0
2006-04-04 09:44:00,1.7427,1.74277,1.74263,1.74277,88900001.0
2006-04-04 09:45:00,1.74286,1.7433,1.74282,1.7433,103900002.0
2006-04-04 09:46:00,1.74339,1.74339,1.74282,1.74295,60299999.0
2006-04-04 09:47:00,1.74285,1.74285,1.74267,1.74267,54500000.0
2006-04-04 09:48:00,1.74268,1.74334,1.74268,1.74334,16400000.0
2006-04-04 09:49:00,1.7435,1.7435,1.74316,1.74316,53500000.0
2006-04-04 09:50:00,1.74315,1.74319,1.7431,1.74316,39600000.0
2006-04-04 09:51:00,1.74313,1.74313,1.74293,1.74295,79300000.0
2006-04-04 09:52:00,1.74296,1.74315,1.74296,1.74315,59200000.0
2006-04-04 09:53:00,1.74305,1.74317,1.74299,1.74317,70900000.0
2006-04-04 09:54:00,1.74312,1.74319,1.743,1.74308,67900000.0
2006-04-04 09:55:00,1.743,1.74302,1.74277,1.74302,52600000.0
2006-04-04 09:56:00,1.74313,1.74329,1.74307,1.74329,78800000.0
2006-04-04 09:57:00,1.74331,1.74346,1.74319,1.74346,97400001.0
2006-04-04 09:58:00,1.74351,1.74371,1.74344,1.74355,22300000.0
2006-04-04 09:59:00,1.74343,1.74459,1.74343,1.74459,56400000.0
2006-04-04 10:00:00,1.74478,1.74536,1.74478,1.7452,70800000.0
2006-04-04 10:01:00,1.74522,1.74524,1.74497,1.74505,85200001.0
2006-04-04 10:02:00,1.74522,1.74541,1.74509,1.74541,47300000.0
2006-04-04 10:03:00,1.74538,1.74538,1.74521,1.74536,46300000.0
2006-04-04 10:04:00,1.74523,1.74523,1.74506,1.74507,27600000.0
2006-04-04 10:05:00,1.74503,1.74503,1.7449,1.7449,39299999.0
2006-04-04 10:06:00,1.74485,1.74489,1.74453,1.74453,33600000.0
2006-04-04 10:07:00,1.7445,1.7445,1.74435,1.74435,18000000.0
2006-04-04 10:08:00,1.74416,1.74429,1.7441,1.74428,114900000.0
2006-04-04 10:09:00,1.7444,1.74455,1.7444,1.74455,43200000.0
2006-04-04 10:10:00,1.7445,1.7445,1.74423,1.74446,46600000.0
2006-04-04 10:11:00,1.74447,1.74447,1.74423,1.74434,36600000.0
2006-04-04 10:12:00,1.74466,1.74536,1.74466,1.74536,37950000.0
2006-04-04 10:13:00,1.74537,1.74551,1.7451,1.7451,42900000.0
2006-04-04 10:14:00,1.74487,1.74492,1.74475,1.74492,76200001.0
2006-04-04 10:15:00,1.74493,1.74509,1.74472,1.74509,91799997.0
2006-04-04 10:16:00,1.74517,1.74517,1.74505,1.74505,29300000.0
2006-04-04 10:17:00,1.74495,1.74516,1.74486,1.74516,62500000.0
2006-04-04 10:18:00,1.74512,1.74523,1.7451,1.74523,78100000.0
2006-04-04 10:19:00,1.7452,1.74526,1.74494,1.74494,63700000.0
2006-04-04 10:20:00,1.74476,1.74476,1.74463,1.74463,55800000.0
2006-04-04 10:21:00,1.74457,1.74457,1.74436,1.74447,92100000.0
2006-04-04 10:22:00,1.74455,1.7447,1.74449,1.7447,140200000.0
2006-04-04 10:23:00,1.74459,1.74459,1.74444,1.74446,66800000.0
2006-04-04 10:24:00,1.74458,1.74486,1.74458,1.7448,34800000.0
2006-04-04 10:25:00,1.74472,1.74473,1.74452,1.74473,58600000.0
2006-04-04 10:26:00,1.74481,1.74489,1.74471,1.74489,50300000.0
2006-04-04 10:27:00,1.74483,1.74483,1.74447,1.7445,82200000.0
2006-04-04 10:28:00,1.74453,1.7446,1.74451,1.74453,50000001.0
2006-04-04 10:29:00,1.74447,1.74447,1.74424,1.74433,52200000.0
2006-04-04 10:30:00,1.74423,1.74423,1.74398,1.74423,92900000.0
2006-04-04 10:31:00,1.74425,1.74442,1.74425,1.74438,74300001.0
2006-04-04 10:32:00,1.74423,1.74423,1.74409,1.74409,70300000.0
2006-04-04 10:33:00,1.74417,1.74421,1.74407,1.74409,32400000.0
2006-04-04 10:34:00,1.74402,1.74412,1.74401,1.74412,55799999.0
2006-04-04 10:35:00,1.74422,1.74442,1.74422,1.74442,11100000.0
2006-04-04 10:36:00,1.74448,1.74449,1.74443,1.74449,27500000.0
2006-04-04 10:37:00,1.74437,1.74446,1.74425,1.74436,92000000.0
2006-04-04 10:38:00,1.7444,1.74445,1.74431,1.74445,88700000.0
2006-04-04 10:39:00,1.74443,1.74443,1.74422,1.74422,54199999.0
2006-04-04 10:40:00,1.7443,1.74433,1.74425,1.74433,30100000.0
2006-04-04 10:41:00,1.74428,1.74432,1.74424,1.7443,115300001.0
2006-04-04 10:42:00,1.74442,1.7445,1.74431,1.7445,81099999.0
2006-04-04 10:43:00,1.74467,1.74493,1.74467,1.74493,165599999.0
2006-04-04 10:44:00,1.74498,1.74518,1.74495,1.74508,70700000.0
2006-04-04 10:45:00,1.74512,1.74517,1.74511,1.74515,52500000.0
2006-04-04 10:46:00,1.745,1.745,1.74487,1.74487,56300001.0
2006-04-04 10:47:00,1.74489,1.745,1.74489,1.745,42499999.0
2006-04-04 10:48:00,1.74502,1.74502,1.74463,1.74463,71299999.0
2006-04-04 10:49:00,1.74465,1.74486,1.74465,1.74471,78299999.0
2006-04-04 10:50:00,1.74479,1.74495,1.74478,1.74495,42900001.0
2006-04-04 10:51:00,1.74501,1.74501,1.74478,1.7448,85800001.0
2006-04-04 10:52:00,1.74485,1.74498,1.74475,1.74485,44800000.0
2006-04-04 10:53:00,1.74477,1.74491,1.74474,1.74491,42800000.0
2006-04-04 10:54:00,1.74492,1.74519,1.74486,1.74515,65600000.0
2006-04-04 10:55:00,1.7451,1.7451,1.74482,1.74489,118099997.0
2006-04-04 10:56:00,1.74487,1.745,1.74485,1.74497,88599998.0
2006-04-04 10:57:00,1.74505,1.74524,1.74505,1.74518,23300000.0
2006-04-04 10:58:00,1.74516,1.74516,1.74462,1.7447,86399999.0
2006-04-04 10:59:00,1.74471,1.74482,1.74471,1.74476,63700000.0
2006-04-04 11:00:00,1.74485,1.74505,1.74485,1.74493,70099999.0
2006-04-04 11:01:00,1.74489,1.74497,1.74482,1.74487,72100000.0
2006-04-04 11:02:00,1.74481,1.74488,1.74476,1.74478,81900000.0
2006-04-04 11:03:00,1.74487,1.74502,1.74485,1.74493,66100001.0
2006-04-04 11:04:00,1.74495,1.74496,1.74485,1.74493,67199998.0
2006-04-04 11:05:00,1.74499,1.74502,1.74489,1.74496,118300000.0
2006-04-04 11:06:00,1.74507,1.74508,1.74491,1.74491,25500000.0
2006-04-04 11:07:00,1.74495,1.74499,1.74493,1.74498,26300000.0
2006-04-04 11:08:00,1.745,1.74509,1.74492,1.74509,31100000.0
2006-04-04 11:09:00,1.74494,1.74512,1.74494,1.74508,47799999.0
2006-04-04 11:10:00,1.74515,1.74544,1.74515,1.74544,111700000.0
2006-04-04 11:11:00,1.74543,1.74567,1.74534,1.74563,92700000.0
2006-04-04 11:12:00,1.74578,1.74601,1.74574,1.74596,83700000.0
2006-04-04 11:13:00,1.74615,1.74618,1.74589,1.74592,58099999.0
2006-04-04 11:14:00,1.74578,1.74585,1.74574,1.74583,75300000.0
2006-04-04 11:15:00,1.7458,1.74595,1.74572,1.74595,68700000.0
2006-04-04 11:16:00,1.74597,1.74604,1.74592,1.74604,68000001.0
2006-04-04 11:17:00,1.74605,1.74611,1.74597,1.74597,102900000.0
2006-04-04 11:18:00,1.74598,1.74603,1.7459,1.74603,57400000.0
2006-04-04 11:19:00,1.74595,1.746,1.7459,1.74595,127700000.0
2006-04-04 11:20:00,1.74589,1.74589,1.74576,1.74576,20200000.0
2006-04-04 11:21:00,1.74563,1.74563,1.74543,1.74543,91399999.0
2006-04-04 11:22:00,1.74534,1.74534,1.74483,1.74497,94200000.0
2006-04-04 11:23:00,1.74496,1.74496,1.74485,1.74485,56300000.0
2006-04-04 11:24:00,1.74484,1.74498,1.7447,1.74498,34600000.0
2006-04-04 11:25:00,1.74487,1.74492,1.74481,1.74485,56600001.0
2006-04-04 11:26:00,1.74488,1.74492,1.74483,1.74485,66000000.0
2006-04-04 11:27:00,1.7449,1.74498,1.74488,1.74488,87699998.0
2006-04-04 11:28:00,1.74498,1.74501,1.74494,1.74495,65599999.0
2006-04-04 11:29:00,1.74495,1.745,1.74492,1.74495,79499999.0
2006-04-04 11:30:00,1.74494,1.74511,1.74494,1.74503,104300000.0
2006-04-04 11:31:00,1.74505,1.74533,1.74505,1.74529,112700001.0
2006-04-04 11:32:00,1.74538,1.7454,1.74535,1.7454,35600000.0
2006-04-04 11:33:00,1.74543,1.74564,1.74543,1.74547,73400000.0
2006-04-04 11:34:00,1.74539,1.74552,1.74531,1.74541,31600000.0
2006-04-04 11:35:00,1.7455,1.74605,1.7455,1.746,46700000.0
2006-04-04 11:36:00,1.74596,1.74631,1.74594,1.74615,37300000.0
2006-04-04 11:37:00,1.74609,1.74615,1.7459,1.74595,40600000.0
2006-04-04 11:38:00,1.74602,1.74602,1.7457,1.74589,70500000.0
2006-04-04 11:39:00,1.74599,1.74619,1.74599,1.74612,87000002.0
2006-04-04 11:40:00,1.74608,1.74621,1.74598,1.74611,60700000.0
2006-04-04 11:41:00,1.74615,1.74674,1.74607,1.74673,122000002.0
2006-04-04 11:42:00,1.74675,1.74681,1.74658,1.74667,106600000.0
2006-04-04 11:43:00,1.7467,1.74677,1.7467,1.74674,52900000.0
2006-04-04 11:44:00,1.74685,1.74694,1.7468,1.74693,43899999.0
2006-04-04 11:45:00,1.74686,1.74686,1.74671,1.74672,51299999.0
2006-04-04 11:46:00,1.74668,1.74668,1.74625,1.74625,82300000.0
2006-04-04 11:47:00,1.74627,1.74627,1.74583,1.74583,125100000.0
2006-04-04 11:48:00,1.74582,1.74598,1.74582,1.74585,140600000.0
2006-04-04 11:49:00,1.74587,1.74599,1.74576,1.74585,85799999.0
2006-04-04 11:50:00,1.74588,1.74594,1.74547,1.74547,82499998.0
2006-04-04 11:51:00,1.74538,1.74552,1.74537,1.74552,37400001.0
2006-04-04 11:52:00,1.7456,1.74563,1.7454,1.7454,58200000.0
2006-04-04 11:53:00,1.74532,1.74532,1.74511,1.74522,89800000.0
2006-04-04 11:54:00,1.74519,1.74539,1.74519,1.74525,70100000.0
2006-04-04 11:55:00,1.74527,1.74578,1.74527,1.74566,60999999.0
2006-04-04 11:56:00,1.74575,1.74575,1.74554,1.74564,88500001.0
2006-04-04 11:57:00,1.74558,1.74599,1.74549,1.7459,120200001.0
2006-04-04 11:58:00,1.74578,1.74583,1.74569,1.74577,100200000.0
2006-04-04 11:59:00,1.74572,1.74595,1.74566,1.74595,110100000.0
2006-04-04 12:00:00,1.746,1.746,1.74585,1.74597,81100001.0
2006-04-04 12:01:00,1.74594,1.74596,1.7458,1.7458,63899999.0
2006-04-04 12:02:00,1.74584,1.74593,1.74523,1.74523,52500000.0
2006-04-04 12:03:00,1.74512,1.74512,1.74504,1.74508,35800000.0
2006-04-04 12:04:00,1.74505,1.74516,1.74495,1.74495,59600000.0
2006-04-04 12:05:00,1.7451,1.74516,1.74508,1.74508,52400000.0
2006-04-04 12:06:00,1.74495,1.74501,1.74489,1.74501,26100000.0
2006-04-04 12:07:00,1.74503,1.74507,1.74497,1.74507,26900000.0
2006-04-04 12:08:00,1.74509,1.74547,1.74509,1.74535,59200001.0
2006-04-04 12:09:00,1.74528,1.74536,1.74516,1.74527,57100000.0
2006-04-04 12:10:00,1.7452,1.7452,1.74506,1.74514,28300000.0
2006-04-04 12:11:00,1.74508,1.74519,1.74508,1.74512,39800000.0
2006-04-04 12:12:00,1.74503,1.74503,1.74489,1.7449,38100000.0
2006-04-04 12:13:00,1.74493,1.7451,1.74493,1.74509,59200000.0
2006-04-04 12:14:00,1.745,1.745,1.74482,1.74488,48300000.0
2006-04-04 12:15:00,1.74499,1.74499,1.74496,1.74496,13800000.0
2006-04-04 12:16:00,1.74502,1.74503,1.7449,1.74497,60499999.0
2006-04-04 12:17:00,1.745,1.74504,1.74494,1.74502,34200000.0
2006-04-04 12:18:00,1.74507,1.74521,1.74507,1.74519,18500000.0
2006-04-04 12:19:00,1.74521,1.74521,1.74503,1.74505,36200000.0
2006-04-04 12:20:00,1.74513,1.74527,1.74497,1.74527,64300001.0
2006-04-04 12:21:00,1.74532,1.74542,1.74527,1.74538,54200000.0
2006-04-04 12:22:00,1.74537,1.74544,1.7453,1.7453,52600000.0
2006-04-04 12:23:00,1.74526,1.74529,1.74521,1.74521,38999999.0
2006-04-04 12:24:00,1.74518,1.7452,1.74512,1.74512,30300000.0
2006-04-04 12:25:00,1.74515,1.74529,1.74514,1.74514,54999999.0
2006-04-04 12:26:00,1.74517,1.74524,1.74512,1.74512,66700001.0
2006-04-04 12:27:00,1.74517,1.74517,1.74512,1.74517,44400000.0
2006-04-04 12:28:00,1.74516,1.74516,1.74502,1.7451,94299998.0
2006-04-04 12:29:00,1.74515,1.74525,1.74506,1.74525,65199999.0
2006-04-04 12:30:00,1.74533,1.74534,1.74521,1.74528,58900000.0
2006-04-04 12:31:00,1.7453,1.7454,1.74523,1.7454,85800000.0
2006-04-04 12:32:00,1.74548,1.74549,1.74542,1.74542,102699999.0
2006-04-04 12:33:00,1.74545,1.74545,1.74536,1.7454,47200001.0
2006-04-04 12:34:00,1.74538,1.74538,1.74527,1.74527,15900000.0
2006-04-04 12:35:00,1.7453,1.74543,1.7453,1.74543,58700000.0
2006-04-04 12:36:00,1.74547,1.74555,1.7454,1.74551,113299999.0
2006-04-04 12:37:00,1.74542,1.74543,1.74527,1.74543,67400000.0
2006-04-04 12:38:00,1.74542,1.7455,1.74538,1.74547,42200000.0
2006-04-04 12:39:00,1.74538,1.74548,1.74532,1.74541,113500000.0
2006-04-04 12:40:00,1.74536,1.74554,1.74534,1.74554,35700000.0
2006-04-04 12:41:00,1.74547,1.74549,1.74538,1.74538,43100001.0
2006-04-04 12:42:00,1.74535,1.7454,1.74524,1.74524,105700002.0
2006-04-04 12:43:00,1.74519,1.74533,1.74512,1.74533,99400002.0
2006-04-04 12:44:00,1.74523,1.74523,1.74493,1.74506,62599999.0
2006-04-04 12:45:00,1.74511,1.74512,1.74499,1.74504,33000000.0
2006-04-04 12:46:00,1.74494,1.74494,1.74476,1.74477,30000000.0
2006-04-04 12:47:00,1.74468,1.74468,1.7445,1.74461,69900000.0
2006-04-04 12:48:00,1.74466,1.74472,1.74466,1.74472,69000000.0
2006-04-04 12:49:00,1.74473,1.74479,1.74467,1.74479,29800000.0
2006-04-04 12:50:00,1.74482,1.74482,1.74457,1.74473,36000000.0
2006-04-04 12:51:00,1.74464,1.74478,1.74458,1.74478,59300000.0
2006-04-04 12:52:00,1.74472,1.74502,1.74472,1.74497,85600000.0
2006-04-04 12:53:00,1.74495,1.74495,1.7448,1.74486,72200000.0
2006-04-04 12:54:00,1.74485,1.74496,1.74467,1.74474,75000000.0
2006-04-04 12:55:00,1.74466,1.74472,1.7446,1.74469,59000000.0
2006-04-04 12:56:00,1.7446,1.74466,1.74455,1.74463,44300000.0
2006-04-04 12:57:00,1.74474,1.74484,1.74469,1.74475,22200000.0
2006-04-04 12:58:00,1.7447,1.7447,1.74441,1.7445,86400000.0
2006-04-04 12:59:00,1.74442,1.7445,1.74419,1.74443,52100000.0
2006-04-04 13:00:00,1.74455,1.74459,1.74435,1.74459,88000000.0
2006-04-04 13:01:00,1.74457,1.74466,1.74457,1.74465,47800000.0
2006-04-04 13:02:00,1.74462,1.74487,1.74462,1.74484,96699998.0
2006-04-04 13:03:00,1.74479,1.74479,1.74441,1.74443,54600001.0
2006-04-04 13:04:00,1.74442,1.74446,1.74435,1.74435,76299998.0
2006-04-04 13:05:00,1.74431,1.74447,1.74431,1.74434,44300000.0
2006-04-04 13:06:00,1.74439,1.74449,1.74433,1.74443,70499999.0
2006-04-04 13:07:00,1.7445,1.7445,1.74433,1.74433,72800000.0
2006-04-04 13:08:00,1.74432,1.74432,1.74415,1.7442,72000000.0
2006-04-04 13:09:00,1.7441,1.74415,1.7441,1.74415,55300000.0
2006-04-04 13:10:00,1.74409,1.74409,1.74402,1.74402,41500000.0
2006-04-04 13:11:00,1.744,1.7442,1.744,1.7442,24699999.0
2006-04-04 13:12:00,1.74427,1.74431,1.74418,1.74427,92500000.0
2006-04-04 13:13:00,1.74405,1.74413,1.74398,1.74398,37100000.0
2006-04-04 13:14:00,1.74394,1.74395,1.74386,1.7439,42500000.0
2006-04-04 13:15:00,1.74393,1.74401,1.74389,1.74392,69300000.0
2006-04-04 13:16:00,1.74397,1.74409,1.74397,1.74397,60099999.0
2006-04-04 13:17:00,1.74399,1.74409,1.74388,1.74405,60799999.0
2006-04-04 13:18:00,1.744,1.744,1.74371,1.74371,30300000.0
2006-04-04 13:19:00,1.7438,1.74387,1.7438,1.74387,40300000.0
2006-04-04 13:20:00,1.74383,1.74391,1.74376,1.74391,46600001.0
2006-04-04 13:21:00,1.74401,1.74401,1.74392,1.74392,155099999.0
2006-04-04 13:22:00,1.74395,1.744,1.74394,1.74397,38900000.0
2006-04-04 13:23:00,1.74405,1.74411,1.74396,1.74396,62200000.0
2006-04-04 13:24:00,1.74393,1.744,1.74392,1.74395,70500000.0
2006-04-04 13:25:00,1.74405,1.74415,1.74405,1.74415,50200000.0
2006-04-04 13:26:00,1.74416,1.74424,1.74411,1.74411,50800001.0
2006-04-04 13:27:00,1.74414,1.74428,1.74408,1.74426,68400000.0
2006-04-04 13:28:00,1.74418,1.74438,1.74416,1.7443,41200000.0
2006-04-04 13:29:00,1.74425,1.74427,1.74407,1.74419,102100000.0
2006-04-04 13:30:00,1.74418,1.74427,1.74417,1.7442,97599999.0
2006-04-04 13:31:00,1.74424,1.74447,1.74417,1.74433,88099999.0
2006-04-04 13:32:00,1.74432,1.74445,1.74432,1.74445,50300000.0
2006-04-04 13:33:00,1.74457,1.7446,1.74448,1.74448,50900000.0
2006-04-04 13:34:00,1.74448,1.74476,1.74448,1.74476,80400000.0
2006-04-04 13:35:00,1.74478,1.74521,1.74478,1.74513,33599999.0
2006-04-04 13:36:00,1.74517,1.74531,1.74517,1.74526,82500000.0
2006-04-04 13:37:00,1.74535,1.74558,1.74535,1.74543,43700001.0
2006-04-04 13:38:00,1.74555,1.74577,1.74552,1.74552,110899999.0
2006-04-04 13:39:00,1.74549,1.74561,1.74545,1.74552,52499999.0
2006-04-04 13:40:00,1.74553,1.74553,1.74523,1.74525,83899999.0
2006-04-04 13:41:00,1.74523,1.74527,1.74505,1.74505,79800003.0
2006-04-04 13:42:00,1.74493,1.74502,1.74481,1.74483,66600000.0
2006-04-04 13:43:00,1.74479,1.74494,1.74479,1.7449,70400001.0
2006-04-04 13:44:00,1.74493,1.74504,1.74486,1.745,82000002.0
2006-04-04 13:45:00,1.74497,1.74499,1.74471,1.74474,37400000.0
2006-04-04 13:46:00,1.74468,1.74479,1.74467,1.74479,44070000.0
2006-04-04 13:47:00,1.74482,1.7449,1.74475,1.74475,30700000.0
2006-04-04 13:48:00,1.7448,1.74538,1.7448,1.74538,80999999.0
2006-04-04 13:49:00,1.7454,1.7454,1.74516,1.74537,68700001.0
2006-04-04 13:50:00,1.74544,1.74561,1.74544,1.74561,18600000.0
2006-04-04 13:51:00,1.74572,1.74631,1.74572,1.74631,59400000.0
2006-04-04 13:52:00,1.74647,1.74649,1.74634,1.74643,68199999.0
2006-04-04 13:53:00,1.74637,1.74639,1.74637,1.74639,5300000.0
2006-04-04 13:54:00,1.74628,1.74642,1.74628,1.7463,75999999.0
2006-04-04 13:55:00,1.74628,1.74631,1.74619,1.74627,58599999.0
2006-04-04 13:56:00,1.74637,1.74637,1.74615,1.74618,60900000.0
2006-04-04 13:57:00,1.7463,1.74637,1.74622,1.74633,52600000.0
2006-04-04 13:58:00,1.74633,1.74641,1.74633,1.74641,58600000.0
2006-04-04 13:59:00,1.74655,1.74665,1.74646,1.74657,92600000.0
2006-04-04 14:00:00,1.74665,1.74683,1.7466,1.7466,74399999.0
2006-04-04 14:01:00,1.74675,1.74689,1.74675,1.74681,29400000.0
2006-04-04 14:02:00,1.74675,1.74702,1.74671,1.74702,74799998.0
2006-04-04 14:03:00,1.74705,1.74715,1.74703,1.74715,32070000.0
2006-04-04 14:04:00,1.74777,1.74915,1.74777,1.74895,23200000.0
2006-04-04 14:05:00,1.7492,1.75022,1.7492,1.75022,43000000.0
2006-04-04 14:06:00,1.75007,1.75023,1.74995,1.75011,70500000.0
2006-04-04 14:07:00,1.75012,1.75013,1.74955,1.74957,46099999.0
2006-04-04 14:08:00,1.74968,1.74968,1.7492,1.74926,79499999.0
2006-04-04 14:09:00,1.74943,1.74961,1.74943,1.74945,47600000.0
2006-04-04 14:10:00,1.74934,1.74985,1.7493,1.74985,89800000.0
2006-04-04 14:11:00,1.74978,1.74979,1.74959,1.7497,77099999.0
2006-04-04 14:12:00,1.74983,1.75,1.74944,1.74944,67600002.0
2006-04-04 14:13:00,1.74948,1.74971,1.74933,1.74971,60000000.0
2006-04-04 14:14:00,1.74974,1.74974,1.74894,1.74916,92900000.0
2006-04-04 14:15:00,1.74922,1.74932,1.74915,1.74915,38400000.0
2006-04-04 14:16:00,1.74908,1.74914,1.74903,1.74914,44370000.0
2006-04-04 14:17:00,1.74923,1.74962,1.74917,1.74953,35400000.0
2006-04-04 14:18:00,1.7494,1.74955,1.74925,1.74925,68900000.0
2006-04-04 14:19:00,1.74915,1.75003,1.74913,1.75,48200000.0
2006-04-04 14:20:00,1.74998,1.7511,1.74998,1.75107,32900000.0
2006-04-04 14:21:00,1.75114,1.75212,1.75114,1.7521,50199999.0
2006-04-04 14:22:00,1.75214,1.75214,1.75174,1.75185,43500000.0
2006-04-04 14:23:00,1.75176,1.75201,1.75176,1.75193,107999999.0
2006-04-04 14:24:00,1.75184,1.75192,1.7516,1.7517,33400000.0
2006-04-04 14:25:00,1.75172,1.75189,1.75172,1.75186,66999999.0
2006-04-04 14:26:00,1.75202,1.75209,1.75185,1.75203,101899998.0
2006-04-04 14:27:00,1.7523,1.75277,1.7523,1.7526,46800000.0
2006-04-04 14:28:00,1.75244,1.75391,1.75244,1.7539,34900000.0
2006-04-04 14:29:00,1.75418,1.75437,1.75416,1.75416,58100000.0
2006-04-04 14:30:00,1.75419,1.75426,1.7537,1.75377,47600000.0
2006-04-04 14:31:00,1.7538,1.75404,1.7538,1.75384,176399999.0
2006-04-04 14:32:00,1.75377,1.75384,1.75339,1.75339,88000000.0
2006-04-04 14:33:00,1.7534,1.75348,1.75325,1.75337,66300002.0
2006-04-04 14:34:00,1.75352,1.75365,1.75345,1.75348,44000001.0
2006-04-04 14:35:00,1.75328,1.75328,1.75301,1.75301,40100000.0
2006-04-04 14:36:00,1.75281,1.75281,1.75222,1.75222,88399999.0
2006-04-04 14:37:00,1.75218,1.75232,1.7521,1.75228,127500001.0
2006-04-04 14:38:00,1.75222,1.75235,1.75214,1.7522,56499999.0
2006-04-04 14:39:00,1.75218,1.75218,1.75205,1.7521,37700000.0
2006-04-04 14:40:00,1.75212,1.7522,1.75211,1.75212,34100000.0
2006-04-04 14:41:00,1.75187,1.75187,1.75159,1.75168,25700000.0
2006-04-04 14:42:00,1.75179,1.75194,1.75174,1.75174,61200001.0
2006-04-04 14:43:00,1.75205,1.75281,1.75205,1.75281,40799999.0
2006-04-04 14:44:00,1.75276,1.75287,1.75254,1.75279,72400000.0
2006-04-04 14:45:00,1.75263,1.75263,1.75228,1.75242,66900000.0
2006-04-04 14:46:00,1.7522,1.7522,1.75174,1.75174,54600000.0
2006-04-04 14:47:00,1.75181,1.75199,1.7518,1.7519,48900000.0
2006-04-04 14:48:00,1.75226,1.7526,1.75213,1.7526,80399998.0
2006-04-04 14:49:00,1.75259,1.75266,1.75201,1.75201,48200000.0
2006-04-04 14:50:00,1.75208,1.75214,1.75193,1.75199,88600002.0
2006-04-04 14:51:00,1.75196,1.75196,1.75178,1.75182,117400000.0
2006-04-04 14:52:00,1.7518,1.75195,1.75176,1.7518,86999999.0
2006-04-04 14:53:00,1.75168,1.75168,1.75129,1.75135,50600001.0
2006-04-04 14:54:00,1.75133,1.75165,1.75128,1.75155,41600000.0
2006-04-04 14:55:00,1.75152,1.75155,1.75142,1.75151,59000000.0
2006-04-04 14:56:00,1.75152,1.75188,1.75143,1.75188,66700000.0
2006-04-04 14:57:00,1.75189,1.75189,1.75151,1.75151,68200000.0
2006-04-04 14:58:00,1.75153,1.7516,1.75145,1.75155,136099998.0
2006-04-04 14:59:00,1.75154,1.75163,1.75154,1.75163,46400001.0
2006-04-04 15:00:00,1.7517,1.75179,1.7516,1.75162,73200000.0
2006-04-04 15:01:00,1.75151,1.75164,1.75134,1.75134,93999999.0
2006-04-04 15:02:00,1.75128,1.75128,1.75114,1.75119,118799999.0
2006-04-04 15:03:00,1.7513,1.75145,1.7513,1.75145,50799999.0
2006-04-04 15:04:00,1.75136,1.7514,1.75131,1.75138,32200000.0
2006-04-04 15:05:00,1.7514,1.75147,1.75124,1.75147,59700000.0
2006-04-04 15:06:00,1.75151,1.75167,1.7515,1.75163,60799999.0
2006-04-04 15:07:00,1.75175,1.75202,1.75175,1.75202,65600000.0
2006-04-04 15:08:00,1.75196,1.752,1.75179,1.75195,54700000.0
2006-04-04 15:09:00,1.75198,1.75218,1.75194,1.75216,90199999.0
2006-04-04 15:10:00,1.75214,1.75214,1.75199,1.75201,83500000.0
2006-04-04 15:11:00,1.75201,1.75216,1.75187,1.75187,37700000.0
2006-04-04 15:12:00,1.75193,1.75201,1.75189,1.75192,45700000.0
2006-04-04 15:13:00,1.752,1.75232,1.752,1.75232,54800000.0
2006-04-04 15:14:00,1.75244,1.75261,1.75232,1.7525,23200000.0
2006-04-04 15:15:00,1.75258,1.75278,1.75258,1.75272,86300000.0
2006-04-04 15:16:00,1.7527,1.7527,1.75251,1.75263,37999999.0
2006-04-04 15:17:00,1.75281,1.75341,1.75281,1.7534,25000000.0
2006-04-04 15:18:00,1.75349,1.75349,1.75322,1.75332,96400001.0
2006-04-04 15:19:00,1.75319,1.75319,1.7528,1.75285,81100000.0
2006-04-04 15:20:00,1.75277,1.7529,1.75276,1.75285,50800000.0
2006-04-04 15:21:00,1.7528,1.75283,1.75265,1.75283,49000001.0
2006-04-04 15:22:00,1.75283,1.75311,1.75283,1.75307,39200000.0
2006-04-04 15:23:00,1.75303,1.75307,1.75289,1.75307,70600000.0
2006-04-04 15:24:00,1.75312,1.75318,1.7529,1.75318,56899999.0
2006-04-04 15:25:00,1.75334,1.75362,1.75327,1.75327,60000000.0
2006-04-04 15:26:00,1.75336,1.75341,1.75322,1.75338,26500000.0
2006-04-04 15:27:00,1.75341,1.75342,1.75329,1.75334,57400000.0
2006-04-04 15:28:00,1.7534,1.75351,1.7533,1.75343,79500000.0
2006-04-04 15:29:00,1.75343,1.75343,1.75329,1.75331,127999999.0
2006-04-04 15:30:00,1.75327,1.75335,1.75327,1.75329,83700000.0
2006-04-04 15:31:00,1.75327,1.75327,1.75298,1.75306,90500001.0
2006-04-04 15:32:00,1.75293,1.7531,1.75286,1.7531,72900001.0
2006-04-04 15:33:00,1.75314,1.75321,1.75311,1.75316,69500000.0
2006-04-04 15:34:00,1.75316,1.75319,1.75305,1.75317,66000001.0
2006-04-04 15:35:00,1.7532,1.7532,1.75295,1.75313,90899998.0
2006-04-04 15:36:00,1.75306,1.75332,1.75306,1.75331,120300000.0
2006-04-04 15:37:00,1.7533,1.75335,1.75321,1.75327,36400000.0
2006-04-04 15:38:00,1.75312,1.75323,1.75303,1.75312,29500000.0
2006-04-04 15:39:00,1.75316,1.7534,1.75316,1.75335,77199998.0
2006-04-04 15:40:00,1.75331,1.75331,1.75315,1.7532,55500000.0
2006-04-04 15:41:00,1.75328,1.75332,1.75305,1.75332,33000000.0
2006-04-04 15:42:00,1.7534,1.75346,1.7532,1.75346,98500002.0
2006-04-04 15:43:00,1.75343,1.75391,1.75343,1.75391,55600000.0
2006-04-04 15:44:00,1.7542,1.75459,1.7542,1.75439,48100000.0
2006-04-04 15:45:00,1.75447,1.75474,1.7544,1.75474,74100000.0
2006-04-04 15:46:00,1.75481,1.75482,1.75473,1.75482,39500000.0
2006-04-04 15:47:00,1.75496,1.75541,1.75496,1.75528,89600001.0
2006-04-04 15:48:00,1.75549,1.75555,1.75529,1.75547,134299999.0
2006-04-04 15:49:00,1.75545,1.75622,1.75545,1.75617,86500000.0
2006-04-04 15:50:00,1.75627,1.75649,1.75611,1.75649,101899998.0
2006-04-04 15:51:00,1.75685,1.75724,1.7568,1.75703,63500001.0
2006-04-04 15:52:00,1.75712,1.75713,1.75652,1.75691,64300000.0
2006-04-04 15:53:00,1.75702,1.75707,1.75685,1.75685,83200002.0
2006-04-04 15:54:00,1.75683,1.75683,1.75669,1.75671,35200000.0
2006-04-04 15:55:00,1.7569,1.75695,1.75672,1.7568,59700000.0
2006-04-04 15:56:00,1.75688,1.75688,1.75669,1.7567,59199999.0
2006-04-04 15:57:00,1.75659,1.75659,1.75627,1.75633,103500001.0
2006-04-04 15:58:00,1.7565,1.75661,1.75639,1.75653,72900001.0
2006-04-04 15:59:00,1.75662,1.75681,1.75662,1.7567,78400001.0
2006-04-04 16:00:00,1.75678,1.75687,1.75663,1.75668,85600000.0
2006-04-04 16:01:00,1.75686,1.75716,1.75665,1.75716,142800001.0
2006-04-04 16:02:00,1.75727,1.75727,1.757,1.75705,127099998.0
2006-04-04 16:03:00,1.75689,1.75689,1.75646,1.7565,63500000.0
2006-04-04 16:04:00,1.75651,1.75658,1.7563,1.7563,97600001.0
2006-04-04 16:05:00,1.75618,1.75618,1.75607,1.75607,12300000.0
2006-04-04 16:06:00,1.75604,1.75605,1.75549,1.75549,49600000.0
2006-04-04 16:07:00,1.75575,1.75575,1.75555,1.75556,81100001.0
2006-04-04 16:08:00,1.75549,1.75567,1.7552,1.7552,82499999.0
2006-04-04 16:09:00,1.75533,1.75573,1.75507,1.75573,65500000.0
2006-04-04 16:10:00,1.75566,1.75566,1.7551,1.7551,74200000.0
2006-04-04 16:11:00,1.75508,1.75531,1.75506,1.75531,35800000.0
2006-04-04 16:12:00,1.75527,1.7554,1.75527,1.75539,35400001.0
2006-04-04 16:13:00,1.7555,1.75597,1.7555,1.75569,80600000.0
2006-04-04 16:14:00,1.75561,1.756,1.75561,1.756,80199998.0
2006-04-04 16:15:00,1.75598,1.75612,1.75582,1.75612,63400000.0
2006-04-04 16:16:00,1.75625,1.75625,1.75582,1.75585,87800001.0
2006-04-04 16:17:00,1.75587,1.75604,1.75573,1.75594,115099998.0
2006-04-04 16:18:00,1.75592,1.75614,1.75592,1.75599,42199999.0
2006-04-04 16:19:00,1.75598,1.75607,1.75598,1.756,32000000.0
2006-04-04 16:20:00,1.756,1.75608,1.756,1.75602,55499999.0
2006-04-04 16:21:00,1.75604,1.75616,1.75596,1.75616,50600001.0
2006-04-04 16:22:00,1.75621,1.75643,1.75621,1.75643,54000000.0
2006-04-04 16:23:00,1.75627,1.75628,1.75615,1.75616,67399999.0
2006-04-04 16:24:00,1.75633,1.75674,1.75633,1.75674,27500000.0
2006-04-04 16:25:00,1.75685,1.75685,1.75675,1.75685,71200001.0
2006-04-04 16:26:00,1.75692,1.757,1.75657,1.75657,106500000.0
2006-04-04 16:27:00,1.75655,1.75689,1.75655,1.7567,47200000.0
2006-04-04 16:28:00,1.75669,1.75681,1.75657,1.75657,52700001.0
2006-04-04 16:29:00,1.7568,1.7569,1.7568,1.7569,3200000.0
2006-04-04 16:30:00,1.75694,1.75718,1.75694,1.75706,102599999.0
2006-04-04 16:31:00,1.75702,1.75721,1.75678,1.75683,77800000.0
2006-04-04 16:32:00,1.7569,1.75697,1.7569,1.75693,49200000.0
2006-04-04 16:33:00,1.75675,1.75675,1.75643,1.75645,87900001.0
2006-04-04 16:34:00,1.75651,1.75671,1.7565,1.75671,51500000.0
2006-04-04 16:35:00,1.75672,1.75692,1.75661,1.75673,55699999.0
2006-04-04 16:36:00,1.75682,1.75687,1.75655,1.75655,83899999.0
2006-04-04 16:37:00,1.75652,1.75661,1.75642,1.75653,95600000.0
2006-04-04 16:38:00,1.75652,1.75658,1.75634,1.75647,51699999.0
2006-04-04 16:39:00,1.75634,1.75654,1.75634,1.75652,46600000.0
2006-04-04 16:40:00,1.75647,1.75671,1.75636,1.75665,86300001.0
2006-04-04 16:41:00,1.75649,1.75684,1.75649,1.75655,68900000.0
2006-04-04 16:42:00,1.75654,1.75661,1.7564,1.7565,39000000.0
2006-04-04 16:43:00,1.75634,1.75642,1.75626,1.75631,111199999.0
2006-04-04 16:44:00,1.75625,1.75636,1.75619,1.75633,145699999.0
2006-04-04 16:45:00,1.75613,1.75613,1.75589,1.75589,28700000.0
2006-04-04 16:46:00,1.75572,1.75572,1.75547,1.75563,63200000.0
2006-04-04 16:47:00,1.75563,1.75596,1.75563,1.75581,95999999.0
2006-04-04 16:48:00,1.75573,1.75576,1.75549,1.75576,43700000.0
2006-04-04 16:49:00,1.75582,1.75587,1.75568,1.75568,66200000.0
2006-04-04 16:50:00,1.75566,1.75573,1.75555,1.75555,147599999.0
2006-04-04 16:51:00,1.75548,1.75569,1.75547,1.75565,46900000.0
2006-04-04 16:52:00,1.75566,1.75567,1.75546,1.7555,82699998.0
2006-04-04 16:53:00,1.75549,1.75554,1.75531,1.75531,48899999.0
2006-04-04 16:54:00,1.75513,1.75529,1.75494,1.75529,58200000.0
2006-04-04 16:55:00,1.75528,1.75528,1.75503,1.75515,41500000.0
2006-04-04 16:56:00,1.75509,1.75539,1.75509,1.75532,28700000.0
2006-04-04 16:57:00,1.75551,1.75589,1.75551,1.75589,118199998.0
2006-04-04 16:58:00,1.75584,1.75588,1.75547,1.75547,51100000.0
2006-04-04 16:59:00,1.75555,1.75566,1.75516,1.75528,102799999.0
2006-04-04 17:00:00,1.75517,1.75517,1.7549,1.75508,58900001.0
2006-04-04 17:01:00,1.7552,1.7554,1.75517,1.7554,40200000.0
2006-04-04 17:02:00,1.75548,1.75571,1.75547,1.75568,93299999.0
2006-04-04 17:03:00,1.75572,1.75584,1.7556,1.7556,67700000.0
2006-04-04 17:04:00,1.75548,1.75557,1.75544,1.75554,65100000.0
2006-04-04 17:05:00,1.75549,1.75558,1.75534,1.75534,57200001.0
2006-04-04 17:06:00,1.75532,1.75547,1.75525,1.75545,67100000.0
2006-04-04 17:07:00,1.75533,1.75533,1.7549,1.75494,24200000.0
2006-04-04 17:08:00,1.75496,1.75496,1.7547,1.7547,35700000.0
2006-04-04 17:09:00,1.75525,1.7555,1.75525,1.7555,3100000.0
2006-04-04 17:10:00,1.75588,1.75592,1.75571,1.75573,86800000.0
2006-04-04 17:11:00,1.75567,1.75575,1.75554,1.75575,69200000.0
2006-04-04 17:12:00,1.75582,1.75584,1.7556,1.75567,83700000.0
2006-04-04 17:13:00,1.75572,1.75581,1.75554,1.75573,112900002.0
2006-04-04 17:14:00,1.75572,1.75572,1.75544,1.7555,29500000.0
2006-04-04 17:15:00,1.75541,1.75545,1.75528,1.75533,82000001.0
2006-04-04 17:16:00,1.75537,1.75537,1.75516,1.75528,77499999.0
2006-04-04 17:17:00,1.75532,1.75535,1.7552,1.75528,80199999.0
2006-04-04 17:18:00,1.75538,1.75555,1.75535,1.75555,87500000.0
2006-04-04 17:19:00,1.75574,1.75596,1.75574,1.75592,107800002.0
2006-04-04 17:20:00,1.75597,1.75607,1.75591,1.75598,105900000.0
2006-04-04 17:21:00,1.75582,1.75582,1.75538,1.75547,25000000.0
2006-04-04 17:22:00,1.75562,1.75576,1.7555,1.7555,48800001.0
2006-04-04 17:23:00,1.75515,1.75515,1.75487,1.75508,96299998.0
2006-04-04 17:24:00,1.75516,1.7554,1.75516,1.7554,50500000.0
2006-04-04 17:25:00,1.75562,1.75569,1.75544,1.75547,63200002.0
2006-04-04 17:26:00,1.75552,1.75552,1.75523,1.75525,41300000.0
2006-04-04 17:27:00,1.75522,1.75538,1.75521,1.75538,98000000.0
2006-04-04 17:28:00,1.75553,1.75559,1.75553,1.75559,23600000.0
2006-04-04 17:29:00,1.75573,1.75587,1.75556,1.75585,74200000.0
2006-04-04 17:30:00,1.75589,1.75614,1.75589,1.75593,112199999.0
2006-04-04 17:31:00,1.75571,1.75571,1.75554,1.75557,60600001.0
2006-04-04 17:32:00,1.75559,1.75566,1.75556,1.75559,73200001.0
2006-04-04 17:33:00,1.75572,1.75578,1.75572,1.75573,41100000.0
2006-04-04 17:34:00,1.7557,1.7557,1.75552,1.75563,52300001.0
2006-04-04 17:35:00,1.75572,1.75589,1.7557,1.75583,48400001.0
2006-04-04 17:36:00,1.7559,1.75596,1.75582,1.7559,61000000.0
2006-04-04 17:37:00,1.7558,1.7558,1.75539,1.7554,92599999.0
2006-04-04 17:38:00,1.75537,1.75544,1.75536,1.75536,54899999.0
2006-04-04 17:39:00,1.75544,1.75553,1.75544,1.75553,44400000.0
2006-04-04 17:40:00,1.75555,1.75569,1.75552,1.75569,38500000.0
2006-04-04 17:41:00,1.75576,1.75576,1.75569,1.7557,18600000.0
2006-04-04 17:42:00,1.75569,1.75594,1.75566,1.75594,81399998.0
2006-04-04 17:43:00,1.75595,1.75595,1.75569,1.75577,66500000.0
2006-04-04 17:44:00,1.75576,1.75576,1.7556,1.75565,45799999.0
2006-04-04 17:45:00,1.75557,1.75557,1.75533,1.75544,25600000.0
2006-04-04 17:46:00,1.75535,1.7554,1.75535,1.7554,30200000.0
2006-04-04 17:47:00,1.75539,1.75543,1.75536,1.75537,73700000.0
2006-04-04 17:48:00,1.75537,1.75555,1.75537,1.75545,64000000.0
2006-04-04 17:49:00,1.75544,1.75547,1.7554,1.75544,54899999.0
2006-04-04 17:50:00,1.75529,1.75529,1.75514,1.75516,78100000.0
2006-04-04 17:51:00,1.75504,1.75504,1.75473,1.75476,37500000.0
2006-04-04 17:52:00,1.75482,1.75504,1.75482,1.75504,33700000.0
2006-04-04 17:53:00,1.75507,1.75519,1.75495,1.75515,94800001.0
2006-04-04 17:54:00,1.75506,1.75514,1.75499,1.75506,45100000.0
2006-04-04 17:55:00,1.75507,1.7553,1.75501,1.7553,77499998.0
2006-04-04 17:56:00,1.75534,1.75545,1.7553,1.75545,85099999.0
2006-04-04 17:57:00,1.75535,1.75548,1.7553,1.75543,42800000.0
2006-04-04 17:58:00,1.75536,1.7556,1.7553,1.7556,95399999.0
2006-04-04 17:59:00,1.75566,1.75581,1.75561,1.75565,70100000.0
2006-04-04 18:00:00,1.75574,1.75584,1.75547,1.75547,17800000.0
2006-04-04 18:01:00,1.75539,1.75547,1.75525,1.75547,932399997.0
2006-04-04 18:02:00,1.75552,1.7557,1.75552,1.75563,1229299988.0
2006-04-04 18:03:00,1.7556,1.75578,1.75557,1.75561,1307670003.0
2006-04-04 18:04:00,1.75569,1.7557,1.75554,1.75563,677499998.0
2006-04-04 18:05:00,1.75557,1.75559,1.75512,1.75514,1116269998.0
2006-04-04 18:06:00,1.75512,1.75539,1.75512,1.75519,1149099999.0
2006-04-04 18:07:00,1.75516,1.75524,1.7551,1.75524,1306199990.0
2006-04-04 18:08:00,1.75526,1.75542,1.75524,1.75531,1211149999.0
2006-04-04 18:09:00,1.75535,1.75579,1.75535,1.75579,552200002.0
2006-04-04 18:10:00,1.75579,1.75579,1.75548,1.75548,805600000.0
2006-04-04 18:11:00,1.75543,1.75543,1.75466,1.75489,690599998.0
2006-04-04 18:12:00,1.75491,1.75537,1.75486,1.75505,704699998.0
2006-04-04 18:13:00,1.75495,1.75502,1.75469,1.75469,554400003.0
2006-04-04 18:14:00,1.75462,1.7547,1.75446,1.75453,810350004.0
2006-04-04 18:15:00,1.75455,1.75472,1.75435,1.75472,775000001.0
2006-04-04 18:16:00,1.75472,1.75472,1.75436,1.75462,827200004.0
2006-04-04 18:17:00,1.75465,1.75466,1.75447,1.75464,537800004.0
2006-04-04 18:18:00,1.75475,1.75488,1.75475,1.75478,659500003.0
2006-04-04 18:19:00,1.75487,1.75511,1.75487,1.75501,640099995.0
2006-04-04 18:20:00,1.75506,1.75524,1.75506,1.75515,474300001.0
2006-04-04 18:21:00,1.75517,1.75522,1.7551,1.75514,803000005.0
2006-04-04 18:22:00,1.75508,1.75515,1.75471,1.75471,426150001.0
2006-04-04 18:23:00,1.75465,1.7548,1.75462,1.75471,768470004.0
2006-04-04 18:24:00,1.75465,1.75465,1.75434,1.75445,741399999.0
2006-04-04 18:25:00,1.7544,1.75455,1.75436,1.75455,605700002.0
2006-04-04 18:26:00,1.75467,1.75512,1.75467,1.75503,521400001.0
2006-04-04 18:27:00,1.75509,1.75531,1.75508,1.75515,753599999.0
2006-04-04 18:28:00,1.75514,1.75547,1.75514,1.75543,274000000.0
2006-04-04 18:29:00,1.75547,1.75551,1.75534,1.75545,634500002.0
2006-04-04 18:30:00,1.75548,1.75552,1.7554,1.75543,583400001.0
2006-04-04 18:31:00,1.75546,1.75562,1.75539,1.7555,398100001.0
2006-04-04 18:32:00,1.75555,1.75578,1.75555,1.75577,328700000.0
2006-04-04 18:33:00,1.75584,1.75612,1.75584,1.75598,722400004.0
2006-04-04 18:34:00,1.756,1.75613,1.75592,1.756,670899997.0
2006-04-04 18:35:00,1.756,1.75611,1.75593,1.75593,485199999.0
2006-04-04 18:36:00,1.75592,1.75622,1.75592,1.75622,54450000.0
2006-04-04 18:37:00,1.75629,1.75648,1.75629,1.75646,132999999.0
2006-04-04 18:38:00,1.75652,1.75652,1.75622,1.75637,144000001.0
2006-04-04 18:39:00,1.7563,1.75651,1.7563,1.75645,188200000.0
2006-04-04 18:40:00,1.75645,1.75655,1.75639,1.75642,438900003.0
2006-04-04 18:41:00,1.75638,1.75642,1.75598,1.75599,362100000.0
2006-04-04 18:42:00,1.75597,1.75611,1.75588,1.75595,169900001.0
2006-04-04 18:43:00,1.75595,1.75595,1.7557,1.7557,114300000.0
2006-04-04 18:44:00,1.7556,1.75586,1.7556,1.7557,385000001.0
2006-04-04 18:45:00,1.75563,1.75567,1.75537,1.75552,160100001.0
2006-04-04 18:46:00,1.75547,1.75555,1.75546,1.75549,179446989.0
2006-04-04 18:47:00,1.75552,1.75562,1.75551,1.75558,199499998.0
2006-04-04 18:48:00,1.75555,1.75568,1.75554,1.7556,409299997.0
2006-04-04 18:49:00,1.7556,1.75566,1.7555,1.7555,64799999.0
2006-04-04 18:50:00,1.7555,1.75555,1.75543,1.75545,192899998.0
2006-04-04 18:51:00,1.75547,1.75553,1.75532,1.75552,468800002.0
2006-04-04 18:52:00,1.75549,1.75569,1.75549,1.75557,518100003.0
2006-04-04 18:53:00,1.75557,1.75575,1.75554,1.75572,490600000.0
2006-04-04 18:54:00,1.75577,1.75578,1.75561,1.75565,229100001.0
2006-04-04 18:55:00,1.75568,1.75573,1.75558,1.75562,623800002.0
2006-04-04 18:56:00,1.75558,1.75563,1.75547,1.75549,265799997.0
2006-04-04 18:57:00,1.75542,1.75553,1.75534,1.75553,296700001.0
2006-04-04 18:58:00,1.75548,1.75548,1.75514,1.75514,599270000.0
2006-04-04 18:59:00,1.7551,1.75525,1.7551,1.75512,533400002.0
2006-04-04 19:00:00,1.75507,1.75509,1.75489,1.75489,246800001.0
2006-04-04 19:01:00,1.75485,1.75489,1.75485,1.75488,77900001.0
2006-04-04 19:02:00,1.75492,1.75518,1.75492,1.75504,370600003.0
2006-04-04 19:03:00,1.75512,1.75525,1.75503,1.75523,536600002.0
2006-04-04 19:04:00,1.75533,1.75549,1.75513,1.75513,221899999.0
2006-04-04 19:05:00,1.75509,1.75509,1.75492,1.75492,106100000.0
2006-04-04 19:06:00,1.7549,1.7549,1.75472,1.75485,647500001.0
2006-04-04 19:07:00,1.75488,1.75504,1.75487,1.755,373150002.0
2006-04-04 19:08:00,1.75494,1.755,1.75484,1.75495,499270002.0
2006-04-04 19:09:00,1.75497,1.75504,1.75489,1.75496,319999999.0
2006-04-04 19:10:00,1.75495,1.75503,1.75489,1.75489,493599998.0
2006-04-04 19:11:00,1.75493,1.75512,1.75493,1.75498,94800000.0
2006-04-04 19:12:00,1.75498,1.75501,1.75491,1.75495,253800001.0
2006-04-04 19:13:00,1.755,1.75508,1.75492,1.75505,446500000.0
2006-04-04 19:14:00,1.75498,1.75502,1.75493,1.75502,188600003.0
2006-04-04 19:15:00,1.75501,1.75501,1.75484,1.75497,402099996.0
2006-04-04 19:16:00,1.75501,1.75517,1.75501,1.75517,115499999.0
2006-04-04 19:17:00,1.75524,1.75531,1.75523,1.7553,208900003.0
2006-04-04 19:18:00,1.75526,1.75526,1.75479,1.7548,236300001.0
2006-04-04 19:19:00,1.75478,1.7549,1.75464,1.75464,446700003.0
2006-04-04 19:20:00,1.75463,1.75468,1.7545,1.75465,471399999.0
2006-04-04 19:21:00,1.75473,1.75478,1.75452,1.75478,429399996.0
2006-04-04 19:22:00,1.75484,1.755,1.75483,1.75485,266899997.0
2006-04-04 19:23:00,1.75481,1.75508,1.75481,1.75504,265900000.0
2006-04-04 19:24:00,1.75505,1.75513,1.75497,1.75497,130299998.0
2006-04-04 19:25:00,1.75497,1.75498,1.75461,1.75466,136199997.0
2006-04-04 19:26:00,1.75458,1.75468,1.75457,1.75457,309000000.0
2006-04-04 19:27:00,1.75458,1.75465,1.75443,1.7545,602900005.0
2006-04-04 19:28:00,1.75446,1.75446,1.75404,1.75418,345599998.0
2006-04-04 19:29:00,1.75412,1.7545,1.75412,1.7545,395300000.0
2006-04-04 19:30:00,1.75455,1.75463,1.7545,1.75462,394699999.0
2006-04-04 19:31:00,1.75462,1.75468,1.75447,1.75468,321800005.0
2006-04-04 19:32:00,1.75473,1.75483,1.75462,1.75469,343800001.0
2006-04-04 19:33:00,1.7547,1.75474,1.75461,1.75474,306000003.0
2006-04-04 19:34:00,1.75468,1.75472,1.75454,1.75459,212499999.0
2006-04-04 19:35:00,1.75461,1.75474,1.75455,1.75471,384149997.0
2006-04-04 19:36:00,1.7547,1.75475,1.75459,1.75468,362500001.0
2006-04-04 19:37:00,1.75467,1.75493,1.75467,1.75478,276500000.0
2006-04-04 19:38:00,1.75477,1.75478,1.75448,1.75448,116699997.0
2006-04-04 19:39:00,1.7545,1.75465,1.7545,1.75465,108000001.0
2006-04-04 19:40:00,1.75464,1.75473,1.75455,1.75463,286100001.0
2006-04-04 19:41:00,1.75467,1.75471,1.75456,1.75464,350399997.0
2006-04-04 19:42:00,1.7547,1.75495,1.7547,1.75495,277899998.0
2006-04-04 19:43:00,1.75496,1.75516,1.75496,1.75513,116849999.0
2006-04-04 19:44:00,1.75515,1.75522,1.7551,1.75515,451399998.0
2006-04-04 19:45:00,1.75515,1.75522,1.7551,1.75517,147499999.0
2006-04-04 19:46:00,1.75517,1.75525,1.75511,1.75519,321899997.0
2006-04-04 19:47:00,1.75515,1.75521,1.75511,1.75521,118699998.0
2006-04-04 19:48:00,1.75522,1.75526,1.75512,1.75512,198100001.0
2006-04-04 19:49:00,1.75513,1.75513,1.75497,1.75508,322400001.0
2006-04-04 19:50:00,1.7551,1.75519,1.75507,1.75513,375399999.0
2006-04-04 19:51:00,1.75516,1.75525,1.75513,1.75521,389299996.0
2006-04-04 19:52:00,1.75522,1.75527,1.75517,1.75517,165599997.0
2006-04-04 19:53:00,1.7552,1.7552,1.75517,1.7552,53800000.0
2006-04-04 19:54:00,1.75522,1.75527,1.75517,1.7552,172799998.0
2006-04-04 19:55:00,1.75517,1.75537,1.75517,1.75528,91200000.0
2006-04-04 19:56:00,1.7553,1.75536,1.75522,1.75535,361400002.0
2006-04-04 19:57:00,1.75534,1.75547,1.75534,1.75543,349900000.0
2006-04-04 19:58:00,1.75545,1.75552,1.75541,1.75545,404000001.0
2006-04-04 19:59:00,1.75545,1.75579,1.75545,1.75579,296299999.0
2006-04-04 20:00:00,1.75587,1.75603,1.75575,1.75603,192000001.0
2006-04-04 20:01:00,1.75609,1.75619,1.75609,1.75611,232499998.0
2006-04-04 20:02:00,1.75614,1.7562,1.75608,1.75619,125799999.0
2006-04-04 20:03:00,1.75626,1.75643,1.7562,1.75639,88199998.0
2006-04-04 20:04:00,1.75638,1.75643,1.75618,1.7562,223349999.0
2006-04-04 20:05:00,1.7562,1.75625,1.75615,1.7562,162999998.0
2006-04-04 20:06:00,1.7562,1.75625,1.75617,1.7562,213600001.0
2006-04-04 20:07:00,1.75619,1.75623,1.75593,1.75593,103600001.0
2006-04-04 20:08:00,1.75593,1.75593,1.75568,1.75584,327599997.0
2006-04-04 20:09:00,1.75576,1.75585,1.75569,1.75573,163300001.0
2006-04-04 20:10:00,1.75568,1.7557,1.75559,1.75559,137399999.0
2006-04-04 20:11:00,1.75567,1.75573,1.75564,1.75573,26900000.0
2006-04-04 20:12:00,1.75573,1.75605,1.75573,1.75597,366799999.0
2006-04-04 20:13:00,1.75594,1.75603,1.75579,1.75579,113800000.0
2006-04-04 20:14:00,1.75585,1.75615,1.75585,1.75606,161346993.0
2006-04-04 20:15:00,1.75611,1.75624,1.75611,1.7562,503000002.0
2006-04-04 20:16:00,1.7562,1.75633,1.7562,1.75633,82999999.0
2006-04-04 20:17:00,1.75637,1.7565,1.75637,1.75637,70200000.0
2006-04-04 20:18:00,1.75637,1.7565,1.75627,1.75627,175100002.0
2006-04-04 20:19:00,1.75632,1.7566,1.75632,1.7566,135500000.0
2006-04-04 20:20:00,1.75656,1.7566,1.7565,1.75658,285799998.0
2006-04-04 20:21:00,1.75661,1.75668,1.75657,1.75657,181300001.0
2006-04-04 20:22:00,1.75656,1.75669,1.75656,1.75657,136699999.0
2006-04-04 20:23:00,1.75655,1.75664,1.7565,1.7566,269300001.0
2006-04-04 20:24:00,1.7566,1.75663,1.75655,1.75662,104900000.0
2006-04-04 20:25:00,1.75658,1.75658,1.75619,1.75637,397900001.0
2006-04-04 20:26:00,1.75633,1.75645,1.75629,1.75639,594899997.0
2006-04-04 20:27:00,1.7564,1.7564,1.75578,1.7559,284699996.0
2006-04-04 20:28:00,1.75579,1.75588,1.7554,1.7554,322399999.0
2006-04-04 20:29:00,1.75531,1.75531,1.75503,1.75503,175799998.0
2006-04-04 20:30:00,1.75497,1.755,1.75474,1.75475,802869998.0
2006-04-04 20:31:00,1.75478,1.7548,1.75473,1.75475,521300003.0
2006-04-04 20:32:00,1.75475,1.75483,1.7547,1.75475,734599996.0
2006-04-04 20:33:00,1.75478,1.755,1.75476,1.75492,230999999.0
2006-04-04 20:34:00,1.755,1.75507,1.75492,1.75507,107900000.0
2006-04-04 20:35:00,1.75515,1.75554,1.75515,1.7554,50700000.0
2006-04-04 20:36:00,1.75535,1.75535,1.75505,1.75522,181699999.0
2006-04-04 20:37:00,1.75521,1.75546,1.75521,1.75533,186300001.0
2006-04-04 20:38:00,1.75532,1.75545,1.75526,1.75536,267599998.0
2006-04-04 20:39:00,1.75545,1.75548,1.75535,1.7554,309300002.0
2006-04-04 20:40:00,1.7554,1.75545,1.75535,1.7554,145100002.0
2006-04-04 20:41:00,1.75535,1.75545,1.75533,1.75542,174200000.0
2006-04-04 20:42:00,1.75545,1.75545,1.7554,1.7554,44300001.0
2006-04-04 20:43:00,1.75545,1.75548,1.75535,1.7554,300100002.0
2006-04-04 20:44:00,1.75538,1.7554,1.75525,1.75525,407599998.0
2006-04-04 20:45:00,1.75522,1.75543,1.75517,1.75543,60700000.0
2006-04-04 20:46:00,1.75543,1.75543,1.7553,1.75543,138799999.0
2006-04-04 20:47:00,1.75545,1.75566,1.75527,1.75545,442899999.0
2006-04-04 20:48:00,1.75542,1.75545,1.75537,1.75545,183899999.0
2006-04-04 20:49:00,1.75545,1.75545,1.75537,1.75545,83300000.0
2006-04-04 20:50:00,1.75537,1.75548,1.75537,1.75545,389099995.0
2006-04-04 20:51:00,1.75548,1.75556,1.75542,1.75543,288099999.0
2006-04-04 20:52:00,1.75536,1.75548,1.75536,1.75546,193400000.0
2006-04-04 20:53:00,1.75538,1.75545,1.75533,1.75538,642000002.0
2006-04-04 20:54:00,1.7554,1.75545,1.75537,1.75537,412900004.0
2006-04-04 20:55:00,1.75545,1.7556,1.75545,1.75557,323300003.0
2006-04-04 20:56:00,1.75563,1.75575,1.75562,1.75566,310500000.0
2006-04-04 20:57:00,1.75572,1.75588,1.75564,1.75571,568600000.0
2006-04-04 20:58:00,1.75577,1.75581,1.75571,1.7558,217500002.0
2006-04-04 20:59:00,1.7558,1.75609,1.7558,1.75598,568069998.0
2006-04-04 21:00:00,1.75596,1.75598,1.75579,1.75579,416600002.0
2006-04-04 21:01:00,1.75573,1.75603,1.75573,1.75592,416099997.0
2006-04-04 21:02:00,1.75592,1.75592,1.7557,1.75585,143600002.0
2006-04-04 21:03:00,1.75579,1.75582,1.75572,1.75572,202599999.0
2006-04-04 21:04:00,1.75563,1.75563,1.75541,1.75549,174200001.0
2006-04-04 21:05:00,1.75544,1.75552,1.75538,1.75539,205250002.0
2006-04-04 21:06:00,1.75534,1.75545,1.75534,1.75543,206100001.0
2006-04-04 21:07:00,1.75545,1.75547,1.75539,1.75547,127446995.0
2006-04-04 21:08:00,1.75546,1.75549,1.75546,1.75547,76399999.0
2006-04-04 21:09:00,1.7554,1.75551,1.7554,1.75546,149099998.0
2006-04-04 21:10:00,1.7555,1.75554,1.7555,1.7555,106799999.0
2006-04-04 21:11:00,1.75545,1.75553,1.75545,1.7555,114399999.0
2006-04-04 21:12:00,1.7555,1.75553,1.75545,1.7555,41746994.0
2006-04-04 21:13:00,1.75542,1.7555,1.75538,1.75538,177800000.0
2006-04-04 21:14:00,1.75535,1.75535,1.7552,1.7552,413199999.0
2006-04-04 21:15:00,1.75517,1.75517,1.75492,1.7551,345700000.0
2006-04-04 21:16:00,1.75511,1.75511,1.75493,1.75493,100399998.0
2006-04-04 21:17:00,1.75492,1.75503,1.75489,1.75503,219199997.0
2006-04-04 21:18:00,1.75505,1.7551,1.75504,1.75505,89999999.0
2006-04-04 21:19:00,1.75511,1.75515,1.75508,1.75515,98100000.0
2006-04-04 21:20:00,1.7551,1.7552,1.75507,1.75512,420350003.0
2006-04-04 21:21:00,1.75512,1.7552,1.75508,1.7551,152599998.0
2006-04-04 21:22:00,1.75514,1.75516,1.75505,1.75505,104899999.0
2006-04-04 21:23:00,1.75504,1.75513,1.75503,1.7551,38000000.0
2006-04-04 21:24:00,1.75508,1.75527,1.75508,1.75527,164500000.0
2006-04-04 21:25:00,1.7553,1.7553,1.75525,1.75528,88400000.0
2006-04-04 21:26:00,1.75535,1.75539,1.75527,1.75527,51899999.0
2006-04-04 21:27:00,1.7553,1.75541,1.7553,1.7553,197599999.0
2006-04-04 21:28:00,1.75535,1.7555,1.75534,1.7555,252999998.0
2006-04-04 21:29:00,1.75547,1.75547,1.75543,1.75543,22000000.0
2006-04-04 21:30:00,1.75533,1.75536,1.75516,1.75536,127600000.0
2006-04-04 21:31:00,1.75538,1.75543,1.75534,1.75543,60899999.0
2006-04-04 21:32:00,1.75542,1.75542,1.75516,1.75539,294999994.0
2006-04-04 21:33:00,1.75542,1.75571,1.75538,1.75559,272900002.0
2006-04-04 21:34:00,1.75567,1.75583,1.75567,1.75579,194400000.0
2006-04-04 21:35:00,1.75582,1.75582,1.75576,1.75577,59199999.0
2006-04-04 21:36:00,1.75568,1.75579,1.75568,1.75569,108100001.0
2006-04-04 21:37:00,1.75567,1.75578,1.75567,1.75571,218800000.0
2006-04-04 21:38:00,1.75564,1.75574,1.75564,1.75565,116200002.0
2006-04-04 21:39:00,1.75572,1.75572,1.75566,1.75566,28300001.0
2006-04-04 21:40:00,1.75563,1.75566,1.75561,1.75561,169399999.0
2006-04-04 21:41:00,1.75562,1.75568,1.75559,1.75566,161500000.0
2006-04-04 21:42:00,1.75567,1.75573,1.7556,1.75572,99900000.0
2006-04-04 21:43:00,1.75572,1.75583,1.75572,1.75583,102299998.0
2006-04-04 21:44:00,1.75585,1.75587,1.75581,1.75583,156000001.0
2006-04-04 21:45:00,1.75583,1.75593,1.75583,1.75593,54200000.0
2006-04-04 21:46:00,1.75595,1.75597,1.75595,1.75595,162900000.0
2006-04-04 21:47:00,1.75595,1.75598,1.7559,1.75593,205400001.0
2006-04-04 21:48:00,1.7559,1.75599,1.7559,1.75591,156300000.0
2006-04-04 21:49:00,1.7558,1.75594,1.75575,1.75593,67400001.0
2006-04-04 21:50:00,1.75584,1.75593,1.75584,1.75593,64100001.0
2006-04-04 21:51:00,1.75596,1.756,1.75596,1.75596,182900000.0
2006-04-04 21:52:00,1.75596,1.75596,1.75583,1.7559,64000000.0
2006-04-04 21:53:00,1.7559,1.7559,1.75585,1.75585,90300000.0
2006-04-04 21:54:00,1.75588,1.7559,1.75557,1.75557,72800000.0
2006-04-04 21:55:00,1.75557,1.75565,1.75555,1.7556,233700000.0
2006-04-04 21:56:00,1.75558,1.75561,1.75553,1.75555,42800000.0
2006-04-04 21:57:00,1.75555,1.75555,1.7555,1.7555,108300000.0
2006-04-04 21:58:00,1.75552,1.75559,1.75551,1.75559,104299999.0
2006-04-04 21:59:00,1.7556,1.75568,1.75555,1.75555,366799999.0
2006-04-04 22:00:00,1.75558,1.75564,1.75555,1.7556,225999999.0
2006-04-04 22:01:00,1.75554,1.75561,1.7555,1.75551,82799999.0
2006-04-04 22:02:00,1.7555,1.75556,1.75545,1.75552,135600000.0
2006-04-04 22:03:00,1.75545,1.75545,1.75542,1.75545,137200001.0
2006-04-04 22:04:00,1.75542,1.7555,1.75542,1.75545,375999997.0
2006-04-04 22:05:00,1.75545,1.75545,1.7554,1.75545,114100000.0
2006-04-04 22:06:00,1.75545,1.7555,1.75545,1.75545,16000000.0
2006-04-04 22:07:00,1.7555,1.7555,1.75545,1.75545,40000000.0
2006-04-04 22:08:00,1.75542,1.75542,1.75525,1.75527,57800000.0
2006-04-04 22:09:00,1.7553,1.7553,1.7553,1.7553,21400000.0
2006-04-04 22:10:00,1.75528,1.7553,1.75525,1.7553,51900000.0
2006-04-04 22:11:00,1.75528,1.75531,1.7552,1.75527,40700000.0
2006-04-04 22:12:00,1.75532,1.75539,1.75529,1.75536,228899999.0
2006-04-04 22:13:00,1.7554,1.75543,1.7554,1.7554,63000000.0
2006-04-04 22:14:00,1.7554,1.7554,1.7554,1.7554,45600000.0
2006-04-04 22:15:00,1.75545,1.75545,1.75528,1.75535,297799996.0
2006-04-04 22:16:00,1.75536,1.75551,1.75534,1.75551,307999999.0
2006-04-04 22:17:00,1.75553,1.75553,1.75539,1.75548,40700000.0
2006-04-04 22:18:00,1.75549,1.75552,1.75542,1.75545,145900002.0
2006-04-04 22:19:00,1.75545,1.75548,1.75542,1.75542,23600000.0
2006-04-04 22:20:00,1.7554,1.75545,1.75537,1.75537,63700000.0
2006-04-04 22:21:00,1.7554,1.7554,1.75533,1.75535,72900000.0
2006-04-04 22:22:00,1.75535,1.75545,1.75535,1.75535,74800001.0
2006-04-04 22:23:00,1.75535,1.75545,1.75528,1.75528,155200001.0
2006-04-04 22:24:00,1.75534,1.7557,1.75534,1.75565,88799998.0
2006-04-04 22:25:00,1.75568,1.7557,1.75565,1.75568,82400000.0
2006-04-04 22:26:00,1.75571,1.75572,1.75561,1.75561,36700001.0
2006-04-04 22:27:00,1.75549,1.75557,1.75538,1.75557,63100000.0
2006-04-04 22:28:00,1.7556,1.7556,1.75542,1.7555,135899997.0
2006-04-04 22:29:00,1.7555,1.75558,1.75543,1.75545,169900000.0
2006-04-04 22:30:00,1.75548,1.7555,1.75545,1.75545,86400000.0
2006-04-04 22:31:00,1.75548,1.75565,1.75548,1.75564,77600001.0
2006-04-04 22:32:00,1.75565,1.75572,1.75563,1.75565,178900001.0
2006-04-04 22:33:00,1.75565,1.75576,1.75565,1.75565,91700000.0
2006-04-04 22:34:00,1.7556,1.7556,1.75542,1.75542,229200001.0
2006-04-04 22:35:00,1.75545,1.75555,1.75545,1.75555,44800000.0
2006-04-04 22:36:00,1.75555,1.75555,1.75545,1.75545,46899999.0
2006-04-04 22:37:00,1.75553,1.75553,1.75543,1.75548,159399998.0
2006-04-04 22:38:00,1.75547,1.7556,1.75547,1.75559,60600001.0
2006-04-04 22:39:00,1.75557,1.75557,1.7555,1.7555,72499998.0
2006-04-04 22:40:00,1.7555,1.75555,1.7555,1.75555,108600001.0
2006-04-04 22:41:00,1.75555,1.75562,1.75555,1.75562,77000000.0
2006-04-04 22:42:00,1.7556,1.7556,1.7555,1.7556,52300000.0
2006-04-04 22:43:00,1.75547,1.75547,1.75531,1.75533,63200000.0
2006-04-04 22:44:00,1.75542,1.75545,1.75536,1.75542,118300001.0
2006-04-04 22:45:00,1.75543,1.75545,1.7554,1.75545,71800002.0
2006-04-04 22:46:00,1.75544,1.75548,1.75542,1.75544,42000000.0
2006-04-04 22:47:00,1.75544,1.75548,1.75538,1.75548,71999999.0
2006-04-04 22:48:00,1.7555,1.75554,1.75537,1.75537,47100000.0
2006-04-04 22:49:00,1.75537,1.75537,1.75532,1.75533,29400000.0
2006-04-04 22:50:00,1.75533,1.75552,1.75529,1.75548,30100000.0
2006-04-04 22:51:00,1.75541,1.75541,1.7554,1.7554,10900000.0
2006-04-04 22:52:00,1.75539,1.75539,1.75529,1.75532,84100000.0
2006-04-04 22:53:00,1.75537,1.75553,1.75516,1.7554,58199999.0
2006-04-04 22:54:00,1.75539,1.7554,1.75532,1.75532,54500000.0
2006-04-04 22:55:00,1.75527,1.75527,1.75502,1.75512,26800000.0
2006-04-04 22:56:00,1.75496,1.75496,1.75474,1.7548,82900000.0
2006-04-04 22:57:00,1.75492,1.75492,1.75461,1.75485,146700000.0
2006-04-04 22:58:00,1.75477,1.75493,1.75477,1.7549,48000000.0
2006-04-04 22:59:00,1.75495,1.75495,1.75485,1.7549,165900003.0
2006-04-04 23:00:00,1.75485,1.75485,1.7547,1.7547,58200000.0
2006-04-04 23:01:00,1.75445,1.75467,1.75441,1.7545,71900000.0
2006-04-04 23:02:00,1.75452,1.75464,1.75439,1.75456,80599999.0
2006-04-04 23:03:00,1.75448,1.75461,1.75438,1.75442,82900001.0
2006-04-04 23:04:00,1.75435,1.75436,1.75422,1.75429,40600000.0
2006-04-04 23:05:00,1.75428,1.75449,1.75416,1.7542,71200000.0
2006-04-04 23:06:00,1.75437,1.7545,1.75414,1.75435,91999998.0
2006-04-04 23:07:00,1.75447,1.75463,1.75434,1.75434,53200000.0
2006-04-04 23:08:00,1.75412,1.7544,1.75404,1.7543,72800000.0
2006-04-04 23:09:00,1.75437,1.75444,1.75409,1.75409,113200000.0
2006-04-04 23:10:00,1.75425,1.75437,1.7541,1.75437,92099998.0
2006-04-04 23:11:00,1.75451,1.75465,1.7541,1.75428,87399998.0
2006-04-04 23:12:00,1.75455,1.75464,1.75427,1.75427,48100000.0
2006-04-04 23:13:00,1.75444,1.75452,1.75429,1.75433,109700000.0
2006-04-04 23:14:00,1.75415,1.7544,1.75408,1.75427,56400000.0
2006-04-04 23:15:00,1.75435,1.75441,1.75412,1.75412,72100000.0
2006-04-04 23:16:00,1.75424,1.75437,1.75411,1.75411,48900001.0
2006-04-04 23:17:00,1.75408,1.75425,1.75408,1.75425,55100000.0
2006-04-04 23:18:00,1.7542,1.75438,1.75403,1.75434,73699999.0
2006-04-04 23:19:00,1.75438,1.75446,1.75417,1.75417,59600000.0
2006-04-04 23:20:00,1.75423,1.75439,1.75411,1.75439,69299998.0
2006-04-04 23:21:00,1.75438,1.75446,1.75433,1.75441,60999999.0
2006-04-04 23:22:00,1.7543,1.75434,1.7541,1.75417,89399999.0
2006-04-04 23:23:00,1.75416,1.75427,1.7541,1.75422,74800000.0
2006-04-04 23:24:00,1.7543,1.75431,1.7541,1.75422,75299999.0
2006-04-04 23:25:00,1.75427,1.7544,1.75415,1.75415,95499999.0
2006-04-04 23:26:00,1.75412,1.75445,1.75411,1.75443,69000000.0
2006-04-04 23:27:00,1.75431,1.75443,1.75425,1.75428,90499998.0
2006-04-04 23:28:00,1.75418,1.75441,1.75418,1.75429,38000000.0
2006-04-04 23:29:00,1.75425,1.75425,1.75404,1.75404,81100001.0
2006-04-04 23:30:00,1.75405,1.7543,1.75405,1.75427,49700000.0
2006-04-04 23:31:00,1.75485,1.75485,1.75436,1.75436,70200001.0
2006-04-04 23:32:00,1.7543,1.75438,1.75422,1.7543,55500000.0
2006-04-04 23:33:00,1.7543,1.7543,1.7543,1.7543,2000000.0
2006-04-04 23:34:00,1.75433,1.75448,1.75433,1.75446,48600000.0
2006-04-04 23:35:00,1.75457,1.7546,1.75444,1.7545,118700002.0
2006-04-04 23:36:00,1.75445,1.75448,1.75445,1.75448,22100000.0
2006-04-04 23:37:00,1.75436,1.75445,1.75436,1.75445,73899999.0
2006-04-04 23:38:00,1.75435,1.75445,1.75435,1.75445,53800001.0
2006-04-04 23:39:00,1.75445,1.75445,1.75445,1.75445,2500000.0
2006-04-04 23:40:00,1.75445,1.75445,1.7544,1.75445,40800000.0
2006-04-04 23:41:00,1.75441,1.75449,1.75441,1.75447,6800000.0
2006-04-04 23:42:00,1.75455,1.75455,1.75455,1.75455,1500000.0
2006-04-04 23:43:00,1.7545,1.75457,1.7545,1.75455,70200000.0
2006-04-04 23:44:00,1.7545,1.7545,1.7545,1.7545,21100000.0
2006-04-04 23:45:00,1.75455,1.75457,1.7544,1.75457,28000000.0
2006-04-04 23:46:00,1.75453,1.75453,1.75438,1.75448,43900000.0
2006-04-04 23:47:00,1.75455,1.75455,1.7545,1.7545,13000000.0
2006-04-04 23:48:00,1.7545,1.75455,1.7545,1.7545,32300000.0
2006-04-04 23:49:00,1.75455,1.75455,1.75447,1.75447,27900000.0
2006-04-04 23:50:00,1.7545,1.75455,1.7545,1.7545,40900000.0
2006-04-04 23:51:00,1.75447,1.7545,1.75447,1.7545,49699999.0
2006-04-04 23:52:00,1.7545,1.7545,1.7545,1.7545,2000000.0
2006-04-04 23:53:00,1.7545,1.7545,1.7545,1.7545,22700001.0
2006-04-04 23:54:00,1.75455,1.75455,1.75445,1.75445,10600000.0
2006-04-04 23:55:00,1.75453,1.75467,1.75453,1.75467,32700000.0
2006-04-04 23:56:00,1.75468,1.75473,1.75465,1.75473,44999999.0
2006-04-04 23:57:00,1.7547,1.7547,1.7547,1.7547,4000000.0
2006-04-04 23:58:00,1.75475,1.75475,1.7547,1.7547,36800000.0
2006-04-04 23:59:00,1.75477,1.75483,1.75477,1.75483,42400002.0
2006-04-05 00:00:00,1.75486,1.75491,1.75486,1.75491,19100000.0
2006-04-05 00:01:00,1.75493,1.75497,1.75493,1.75497,19300000.0
2006-04-05 00:02:00,1.755,1.755,1.755,1.755,33900001.0
2006-04-05 00:03:00,1.755,1.75505,1.75495,1.75505,80299999.0
2006-04-05 00:04:00,1.75495,1.755,1.75495,1.755,21400000.0
2006-04-05 00:05:00,1.75505,1.75505,1.75505,1.75505,4800000.0
2006-04-05 00:06:00,1.75509,1.75511,1.75509,1.75511,5200000.0
2006-04-05 00:07:00,1.75505,1.75515,1.75505,1.7551,88400002.0
2006-04-05 00:08:00,1.75503,1.75509,1.75496,1.755,20700000.0
2006-04-05 00:09:00,1.75499,1.75503,1.75492,1.75492,105300002.0
2006-04-05 00:10:00,1.755,1.7551,1.755,1.7551,45800000.0
2006-04-05 00:11:00,1.75515,1.75515,1.7551,1.7551,4500000.0
2006-04-05 00:12:00,1.75505,1.75507,1.75495,1.75499,92700000.0
2006-04-05 00:13:00,1.75497,1.75505,1.75497,1.755,92200000.0
2006-04-05 00:14:00,1.75505,1.75515,1.75505,1.75505,41800001.0
2006-04-05 00:15:00,1.75502,1.75515,1.75502,1.75515,28099999.0
2006-04-05 00:16:00,1.75528,1.75528,1.75513,1.75515,56199998.0
2006-04-05 00:17:00,1.75518,1.75518,1.75502,1.75503,46800000.0
2006-04-05 00:18:00,1.75519,1.75521,1.75519,1.75521,11800000.0
2006-04-05 00:19:00,1.75523,1.75523,1.7551,1.75512,22900000.0
2006-04-05 00:20:00,1.75512,1.75518,1.75512,1.75518,7200000.0
2006-04-05 00:21:00,1.75519,1.75529,1.75498,1.75529,143699999.0
2006-04-05 00:22:00,1.75529,1.7555,1.75529,1.7555,42399999.0
2006-04-05 00:23:00,1.75557,1.75557,1.7555,1.75555,63599999.0
2006-04-05 00:24:00,1.75548,1.75555,1.75548,1.75548,57300001.0
2006-04-05 00:25:00,1.75533,1.75544,1.75531,1.75531,33900000.0
2006-04-05 00:26:00,1.75543,1.75549,1.75543,1.75547,50700000.0
2006-04-05 00:27:00,1.75545,1.75562,1.75545,1.75553,37900001.0
2006-04-05 00:28:00,1.7556,1.75561,1.75537,1.75542,62400000.0
2006-04-05 00:29:00,1.75538,1.75555,1.75538,1.75547,76400001.0
2006-04-05 00:30:00,1.75541,1.75541,1.75534,1.75534,13900000.0
2006-04-05 00:31:00,1.75534,1.7554,1.75523,1.75534,106299998.0
2006-04-05 00:32:00,1.75519,1.75519,1.75516,1.75516,14300000.0
2006-04-05 00:33:00,1.75495,1.75509,1.75495,1.75496,26700000.0
2006-04-05 00:34:00,1.755,1.755,1.75497,1.75497,24400000.0
2006-04-05 00:35:00,1.75497,1.75497,1.75495,1.75495,10200000.0
2006-04-05 00:36:00,1.75498,1.75523,1.75498,1.75523,51700000.0
2006-04-05 00:37:00,1.7552,1.75521,1.75509,1.75521,61300000.0
2006-04-05 00:38:00,1.75521,1.75521,1.75521,1.75521,18999999.0
2006-04-05 00:39:00,1.75535,1.75535,1.7553,1.7553,35700000.0
2006-04-05 00:40:00,1.7553,1.7553,1.75514,1.75524,23600000.0
2006-04-05 00:41:00,1.75524,1.75533,1.75523,1.75533,31000000.0
2006-04-05 00:42:00,1.75532,1.75541,1.75528,1.75532,116099998.0
2006-04-05 00:43:00,1.75535,1.75535,1.7553,1.7553,20300000.0
2006-04-05 00:44:00,1.75532,1.75535,1.75528,1.7553,44400000.0
2006-04-05 00:45:00,1.7553,1.75535,1.75528,1.75535,14200000.0
2006-04-05 00:46:00,1.75528,1.75537,1.75525,1.75532,122700000.0
2006-04-05 00:47:00,1.7553,1.75535,1.75527,1.75532,74800000.0
2006-04-05 00:48:00,1.75532,1.75547,1.75531,1.75536,97500001.0
2006-04-05 00:49:00,1.7553,1.75535,1.7553,1.75533,54699999.0
2006-04-05 00:50:00,1.75535,1.75535,1.7553,1.7553,8800000.0
2006-04-05 00:51:00,1.7553,1.7553,1.75512,1.75518,44300000.0
2006-04-05 00:52:00,1.7552,1.75521,1.75508,1.75521,43100001.0
2006-04-05 00:53:00,1.75514,1.75518,1.75496,1.75496,71799998.0
2006-04-05 00:54:00,1.75513,1.75514,1.75501,1.75501,91800001.0
2006-04-05 00:55:00,1.75488,1.75498,1.75487,1.75493,33600000.0
2006-04-05 00:56:00,1.75486,1.75486,1.75484,1.75484,12300000.0
2006-04-05 00:57:00,1.75493,1.755,1.75489,1.75498,88599998.0
2006-04-05 00:58:00,1.75487,1.75491,1.75481,1.75482,65500000.0
2006-04-05 00:59:00,1.75485,1.75487,1.75472,1.7548,64000000.0
2006-04-05 01:00:00,1.75478,1.75485,1.75478,1.75485,3200000.0
2006-04-05 01:01:00,1.75478,1.7548,1.75477,1.7548,33500000.0
2006-04-05 01:02:00,1.75482,1.75491,1.75475,1.75475,12200000.0
2006-04-05 01:03:00,1.75487,1.75494,1.75482,1.75494,70200001.0
2006-04-05 01:04:00,1.75492,1.75495,1.75487,1.75488,111799998.0
2006-04-05 01:05:00,1.75495,1.75495,1.75485,1.7549,63100000.0
2006-04-05 01:06:00,1.7549,1.75501,1.7549,1.75494,42700000.0
2006-04-05 01:07:00,1.75494,1.75505,1.75492,1.75492,19500000.0
2006-04-05 01:08:00,1.75492,1.75495,1.75488,1.7549,25700000.0
2006-04-05 01:09:00,1.75478,1.75479,1.75466,1.75468,87800000.0
2006-04-05 01:10:00,1.75455,1.75468,1.75452,1.75458,51200000.0
2006-04-05 01:11:00,1.75437,1.75437,1.75388,1.75393,67000000.0
2006-04-05 01:12:00,1.75383,1.75383,1.75372,1.75372,51500000.0
2006-04-05 01:13:00,1.75376,1.7541,1.75376,1.7541,25200000.0
2006-04-05 01:14:00,1.75417,1.7542,1.75402,1.75402,34000000.0
2006-04-05 01:15:00,1.7539,1.75395,1.75382,1.75395,46900000.0
2006-04-05 01:16:00,1.75388,1.75388,1.75367,1.75369,29900000.0
2006-04-05 01:17:00,1.75368,1.75389,1.75366,1.75387,85800000.0
2006-04-05 01:18:00,1.75393,1.75393,1.75382,1.75387,35000000.0
2006-04-05 01:19:00,1.75378,1.7538,1.75378,1.7538,11800000.0
2006-04-05 01:20:00,1.75376,1.75378,1.7537,1.75378,35400000.0
2006-04-05 01:21:00,1.75366,1.75366,1.7535,1.7535,7200000.0
2006-04-05 01:22:00,1.75336,1.75342,1.75333,1.75334,47000000.0
2006-04-05 01:23:00,1.7533,1.75335,1.7533,1.75335,11700000.0
2006-04-05 01:24:00,1.75334,1.75356,1.75334,1.75356,11600000.0
2006-04-05 01:25:00,1.75358,1.7536,1.75345,1.75353,143700001.0
2006-04-05 01:26:00,1.75361,1.75365,1.75357,1.75365,28200000.0
2006-04-05 01:27:00,1.75357,1.75359,1.7535,1.7535,53000000.0
2006-04-05 01:28:00,1.75338,1.7534,1.75328,1.75328,49600000.0
2006-04-05 01:29:00,1.75346,1.75347,1.75342,1.75345,60000002.0
2006-04-05 01:30:00,1.75352,1.75352,1.75345,1.75345,93899999.0
2006-04-05 01:31:00,1.75352,1.75355,1.7535,1.7535,13400000.0
2006-04-05 01:32:00,1.75356,1.75371,1.75356,1.75371,6400000.0
2006-04-05 01:33:00,1.75374,1.75374,1.75356,1.75365,37900000.0
2006-04-05 01:34:00,1.75364,1.75364,1.75351,1.75359,50800000.0
2006-04-05 01:35:00,1.75352,1.75357,1.75352,1.75352,32200000.0
2006-04-05 01:36:00,1.75362,1.75377,1.75362,1.75364,19400000.0
2006-04-05 01:37:00,1.75372,1.75388,1.75372,1.75376,53100000.0
2006-04-05 01:38:00,1.75365,1.75404,1.75365,1.75404,64900000.0
2006-04-05 01:39:00,1.75423,1.75423,1.75413,1.75422,42399999.0
2006-04-05 01:40:00,1.75424,1.75424,1.75398,1.75412,82899999.0
2006-04-05 01:41:00,1.75418,1.75418,1.75375,1.75375,95899999.0
2006-04-05 01:42:00,1.75386,1.75407,1.75381,1.75404,129699999.0
2006-04-05 01:43:00,1.75408,1.75408,1.754,1.754,47400000.0
2006-04-05 01:44:00,1.75407,1.75416,1.75407,1.75412,40100001.0
2006-04-05 01:45:00,1.75422,1.75437,1.75422,1.7543,72499999.0
2006-04-05 01:46:00,1.7543,1.7543,1.75427,1.7543,36500000.0
2006-04-05 01:47:00,1.75432,1.75437,1.75424,1.7543,62599999.0
2006-04-05 01:48:00,1.7543,1.75435,1.75425,1.75435,26000000.0
2006-04-05 01:49:00,1.75432,1.75437,1.75432,1.75437,18500000.0
2006-04-05 01:50:00,1.7546,1.7546,1.7546,1.7546,19400000.0
2006-04-05 01:51:00,1.75463,1.75463,1.75436,1.75441,106199999.0
2006-04-05 01:52:00,1.75443,1.75453,1.75442,1.75442,43100000.0
2006-04-05 01:53:00,1.75432,1.75433,1.75432,1.75433,22800000.0
2006-04-05 01:54:00,1.75402,1.75405,1.75392,1.75392,68600002.0
2006-04-05 01:55:00,1.7539,1.75395,1.7539,1.7539,25900000.0
2006-04-05 01:56:00,1.7539,1.7539,1.75385,1.7539,42200000.0
2006-04-05 01:57:00,1.7539,1.7539,1.75387,1.75387,68500000.0
2006-04-05 01:58:00,1.75394,1.75408,1.75375,1.754,71200000.0
2006-04-05 01:59:00,1.75398,1.75398,1.7539,1.75391,51500001.0
2006-04-05 02:00:00,1.754,1.7541,1.754,1.75401,42600000.0
2006-04-05 02:01:00,1.75395,1.75405,1.75395,1.75395,56799999.0
2006-04-05 02:02:00,1.7539,1.75408,1.7539,1.75405,83399999.0
2006-04-05 02:03:00,1.75405,1.75408,1.75373,1.75382,80000002.0
2006-04-05 02:04:00,1.75383,1.75397,1.75365,1.75365,38500000.0
2006-04-05 02:05:00,1.75367,1.75383,1.75367,1.75383,8300000.0
2006-04-05 02:06:00,1.7538,1.75383,1.75374,1.75383,76300000.0
2006-04-05 02:07:00,1.75387,1.75388,1.75377,1.75377,36100000.0
2006-04-05 02:08:00,1.75363,1.75363,1.75344,1.75344,38200000.0
2006-04-05 02:09:00,1.75338,1.75344,1.75336,1.75342,40900000.0
2006-04-05 02:10:00,1.75343,1.75343,1.75329,1.7533,128499998.0
2006-04-05 02:11:00,1.7534,1.75344,1.75332,1.75344,67400000.0
2006-04-05 02:12:00,1.75336,1.7534,1.75325,1.75325,84899998.0
2006-04-05 02:13:00,1.7533,1.75335,1.75323,1.7533,57400000.0
2006-04-05 02:14:00,1.75337,1.75343,1.75333,1.75338,67199999.0
2006-04-05 02:15:00,1.75345,1.75345,1.75335,1.75345,40200000.0
2006-04-05 02:16:00,1.75337,1.75337,1.75315,1.75315,25900000.0
2006-04-05 02:17:00,1.75315,1.75315,1.7531,1.7531,37300000.0
2006-04-05 02:18:00,1.7531,1.7531,1.753,1.75307,106599999.0
2006-04-05 02:19:00,1.75302,1.75313,1.753,1.75313,90499998.0
2006-04-05 02:20:00,1.75313,1.75313,1.75301,1.75306,44400000.0
2006-04-05 02:21:00,1.75302,1.75323,1.75298,1.75323,63200000.0
2006-04-05 02:22:00,1.75313,1.75339,1.75311,1.75317,107600001.0
2006-04-05 02:23:00,1.75318,1.75325,1.75313,1.75325,39300001.0
2006-04-05 02:24:00,1.75335,1.75342,1.75332,1.75332,31100000.0
2006-04-05 02:25:00,1.75323,1.75339,1.75323,1.75337,79999997.0
2006-04-05 02:26:00,1.7534,1.75348,1.75326,1.75347,65400001.0
2006-04-05 02:27:00,1.75352,1.75433,1.75352,1.75433,126400000.0
2006-04-05 02:28:00,1.75433,1.75444,1.75433,1.75438,32900000.0
2006-04-05 02:29:00,1.75442,1.75447,1.75423,1.75437,60749999.0
2006-04-05 02:30:00,1.75449,1.75484,1.75449,1.75481,36600000.0
2006-04-05 02:31:00,1.75496,1.75496,1.75474,1.75474,4800000.0
2006-04-05 02:32:00,1.75505,1.75518,1.75499,1.75511,90600000.0
2006-04-05 02:33:00,1.75511,1.75511,1.75492,1.75503,38800000.0
2006-04-05 02:34:00,1.75499,1.75506,1.75499,1.75506,56300000.0
2006-04-05 02:35:00,1.75508,1.7551,1.75508,1.7551,15400000.0
2006-04-05 02:36:00,1.7551,1.75515,1.75508,1.7551,67799999.0
2006-04-05 02:37:00,1.75504,1.75504,1.75478,1.75484,62700000.0
2006-04-05 02:38:00,1.75475,1.75483,1.75472,1.75483,48900000.0
2006-04-05 02:39:00,1.75483,1.75483,1.75471,1.75483,60199999.0
2006-04-05 02:40:00,1.75479,1.75479,1.75476,1.75479,28500000.0
2006-04-05 02:41:00,1.75479,1.75482,1.75477,1.75479,68500001.0
2006-04-05 02:42:00,1.75482,1.75493,1.75481,1.75493,126100001.0
2006-04-05 02:43:00,1.75483,1.75483,1.75468,1.75468,29400001.0
2006-04-05 02:44:00,1.75458,1.75478,1.75458,1.75474,112900001.0
2006-04-05 02:45:00,1.75473,1.75473,1.75465,1.7547,97700001.0
2006-04-05 02:46:00,1.75469,1.75478,1.75469,1.75476,74199999.0
2006-04-05 02:47:00,1.7548,1.7548,1.75465,1.75465,17900000.0
2006-04-05 02:48:00,1.75452,1.75452,1.75421,1.75424,44500000.0
2006-04-05 02:49:00,1.75423,1.75425,1.75412,1.7542,35700000.0
2006-04-05 02:50:00,1.75424,1.75431,1.75424,1.75431,4700000.0
2006-04-05 02:51:00,1.75421,1.75434,1.75413,1.75434,109799998.0
2006-04-05 02:52:00,1.75428,1.75428,1.75419,1.75425,49500000.0
2006-04-05 02:53:00,1.75428,1.75435,1.75427,1.75435,12000000.0
2006-04-05 02:54:00,1.75433,1.7544,1.75428,1.75437,49000000.0
2006-04-05 02:55:00,1.75426,1.75426,1.75419,1.75419,35200000.0
2006-04-05 02:56:00,1.75428,1.75433,1.75422,1.7543,98799999.0
2006-04-05 02:57:00,1.75424,1.75431,1.75408,1.75408,85399999.0
2006-04-05 02:58:00,1.75408,1.75414,1.75403,1.75414,49600000.0
2006-04-05 02:59:00,1.75412,1.75412,1.75397,1.75407,46400000.0
2006-04-05 03:00:00,1.7541,1.75411,1.75404,1.75408,91700001.0
2006-04-05 03:01:00,1.75411,1.75411,1.754,1.754,19100000.0
2006-04-05 03:02:00,1.75399,1.75419,1.75399,1.75418,99200001.0
2006-04-05 03:03:00,1.75425,1.75425,1.75415,1.75423,126499999.0
2006-04-05 03:04:00,1.75425,1.75425,1.7542,1.75423,58700000.0
2006-04-05 03:05:00,1.75417,1.75425,1.75417,1.7542,54100001.0
2006-04-05 03:06:00,1.75415,1.75423,1.75411,1.75411,74000000.0
2006-04-05 03:07:00,1.75408,1.75408,1.75394,1.754,64300001.0
2006-04-05 03:08:00,1.75395,1.75409,1.75395,1.75398,70999999.0
2006-04-05 03:09:00,1.75395,1.75395,1.75385,1.75395,47300000.0
2006-04-05 03:10:00,1.75397,1.75402,1.75392,1.75392,100600002.0
2006-04-05 03:11:00,1.75399,1.75399,1.75396,1.75396,12400000.0
2006-04-05 03:12:00,1.75411,1.75413,1.754,1.75408,25600000.0
2006-04-05 03:13:00,1.75424,1.75474,1.75424,1.75474,42700000.0
2006-04-05 03:14:00,1.75483,1.75523,1.75481,1.755,50600001.0
2006-04-05 03:15:00,1.75505,1.75505,1.755,1.755,3900000.0
2006-04-05 03:16:00,1.75515,1.75521,1.75501,1.75521,82999999.0
2006-04-05 03:17:00,1.75528,1.75552,1.75528,1.75552,80300000.0
2006-04-05 03:18:00,1.75554,1.75569,1.75554,1.75563,48700001.0
2006-04-05 03:19:00,1.75557,1.7557,1.75543,1.75554,48299999.0
2006-04-05 03:20:00,1.75576,1.75579,1.75576,1.75579,33200000.0
2006-04-05 03:21:00,1.75594,1.75604,1.75581,1.75586,60900000.0
2006-04-05 03:22:00,1.75596,1.75616,1.75596,1.7561,62200000.0
2006-04-05 03:23:00,1.75623,1.7569,1.75618,1.7569,26700000.0
2006-04-05 03:24:00,1.75685,1.75685,1.75638,1.75638,62700000.0
2006-04-05 03:25:00,1.75631,1.75631,1.75606,1.75609,69100000.0
2006-04-05 03:26:00,1.75613,1.75626,1.75602,1.75602,39700000.0
2006-04-05 03:27:00,1.75588,1.75601,1.75586,1.75601,26100000.0
2006-04-05 03:28:00,1.75616,1.75617,1.75616,1.75617,4800000.0
2006-04-05 03:29:00,1.75633,1.75635,1.75624,1.75627,55599999.0
2006-04-05 03:30:00,1.75633,1.75633,1.75603,1.75603,45300000.0
2006-04-05 03:31:00,1.75609,1.75618,1.75609,1.75618,27600001.0
2006-04-05 03:32:00,1.75623,1.75623,1.75614,1.75617,23900000.0
2006-04-05 03:33:00,1.75593,1.75593,1.75583,1.75583,22600000.0
2006-04-05 03:34:00,1.75574,1.75574,1.75571,1.75571,24100000.0
2006-04-05 03:35:00,1.7558,1.7558,1.7558,1.7558,7500000.0
2006-04-05 03:36:00,1.75581,1.75602,1.75581,1.75584,91000002.0
2006-04-05 03:37:00,1.75581,1.75581,1.75574,1.75574,9700000.0
2006-04-05 03:38:00,1.75568,1.75574,1.7556,1.7556,52100001.0
2006-04-05 03:39:00,1.75573,1.75596,1.75566,1.75566,57300000.0
2006-04-05 03:40:00,1.75565,1.75565,1.75558,1.75565,52900001.0
2006-04-05 03:41:00,1.75558,1.75558,1.75558,1.75558,10800000.0
2006-04-05 03:42:00,1.75555,1.75563,1.75554,1.75554,57700001.0
2006-04-05 03:43:00,1.75536,1.75536,1.75522,1.75532,47100000.0
2006-04-05 03:44:00,1.75533,1.75533,1.75527,1.75527,13100000.0
2006-04-05 03:45:00,1.7552,1.75524,1.75515,1.75524,13750000.0
2006-04-05 03:46:00,1.75522,1.75543,1.75522,1.75534,56599999.0
2006-04-05 03:47:00,1.75541,1.75547,1.75533,1.75546,47100000.0
2006-04-05 03:48:00,1.75544,1.75545,1.75533,1.75537,85000000.0
2006-04-05 03:49:00,1.7553,1.75535,1.75525,1.75535,54700000.0
2006-04-05 03:50:00,1.7553,1.7553,1.75528,1.75528,15200000.0
2006-04-05 03:51:00,1.7553,1.75535,1.7553,1.7553,107400000.0
2006-04-05 03:52:00,1.75533,1.75533,1.75522,1.75532,59099999.0
2006-04-05 03:53:00,1.75531,1.75561,1.75531,1.75561,91500000.0
2006-04-05 03:54:00,1.75572,1.7559,1.75572,1.75587,59600001.0
2006-04-05 03:55:00,1.75583,1.756,1.75583,1.75594,49400001.0
2006-04-05 03:56:00,1.7559,1.7559,1.75573,1.75583,42599999.0
2006-04-05 03:57:00,1.75576,1.75577,1.75573,1.75573,67300001.0
2006-04-05 03:58:00,1.75572,1.7559,1.75569,1.7559,24900000.0
2006-04-05 03:59:00,1.7559,1.75592,1.75589,1.75591,53700000.0
2006-04-05 04:00:00,1.75572,1.75601,1.75572,1.75601,44699999.0
2006-04-05 04:01:00,1.75596,1.75597,1.75589,1.75591,19700000.0
2006-04-05 04:02:00,1.75593,1.75593,1.75579,1.75593,88600001.0
2006-04-05 04:03:00,1.75588,1.75588,1.75579,1.75582,48100000.0
2006-04-05 04:04:00,1.75579,1.75587,1.75579,1.75587,82199999.0
2006-04-05 04:05:00,1.75585,1.75585,1.75576,1.75583,48000001.0
2006-04-05 04:06:00,1.75579,1.75593,1.75579,1.75582,37100000.0
2006-04-05 04:07:00,1.75583,1.75593,1.75581,1.75581,68800000.0
2006-04-05 04:08:00,1.75591,1.75591,1.75573,1.75591,66700000.0
2006-04-05 04:09:00,1.75597,1.75599,1.75583,1.75583,52000000.0
2006-04-05 04:10:00,1.75579,1.75598,1.75579,1.75591,36900000.0
2006-04-05 04:11:00,1.75603,1.75629,1.75603,1.75627,74400000.0
2006-04-05 04:12:00,1.75628,1.75639,1.75621,1.75627,93699999.0
2006-04-05 04:13:00,1.75638,1.75658,1.75638,1.75653,85900001.0
2006-04-05 04:14:00,1.75662,1.75679,1.75646,1.75646,109900001.0
2006-04-05 04:15:00,1.75657,1.75673,1.75657,1.75669,60100000.0
2006-04-05 04:16:00,1.7566,1.75661,1.75656,1.75659,77300002.0
2006-04-05 04:17:00,1.75654,1.75654,1.75654,1.75654,4100000.0
2006-04-05 04:18:00,1.75655,1.75657,1.75655,1.75655,52400000.0
2006-04-05 04:19:00,1.75653,1.75663,1.75651,1.75651,54900000.0
2006-04-05 04:20:00,1.75652,1.75671,1.75649,1.75651,47400000.0
2006-04-05 04:21:00,1.75663,1.75673,1.7566,1.75673,100000001.0
2006-04-05 04:22:00,1.75666,1.75679,1.75666,1.75677,113300000.0
2006-04-05 04:23:00,1.75678,1.75678,1.75676,1.75678,15100000.0
2006-04-05 04:24:00,1.75682,1.75685,1.7568,1.7568,32500000.0
2006-04-05 04:25:00,1.75679,1.75679,1.75657,1.75661,61600000.0
2006-04-05 04:26:00,1.75667,1.75668,1.75661,1.75668,14000000.0
2006-04-05 04:27:00,1.75674,1.75674,1.75665,1.75667,77400000.0
2006-04-05 04:28:00,1.75658,1.75673,1.75656,1.75673,125900002.0
2006-04-05 04:29:00,1.75677,1.75685,1.75673,1.75677,104500000.0
2006-04-05 04:30:00,1.75671,1.75677,1.75659,1.75677,60200000.0
2006-04-05 04:31:00,1.75674,1.75674,1.75654,1.75654,26900000.0
2006-04-05 04:32:00,1.75652,1.75659,1.7565,1.75653,82799999.0
2006-04-05 04:33:00,1.7565,1.75657,1.75638,1.75638,29700000.0
2006-04-05 04:34:00,1.75647,1.75647,1.75643,1.75643,10400000.0
2006-04-05 04:35:00,1.75637,1.7565,1.75636,1.75644,118599997.0
2006-04-05 04:36:00,1.7564,1.75648,1.75635,1.75645,56500001.0
2006-04-05 04:37:00,1.75645,1.75645,1.75635,1.7564,37000000.0
2006-04-05 04:38:00,1.7564,1.75644,1.75636,1.75638,74499999.0
2006-04-05 04:39:00,1.75628,1.75628,1.75617,1.75617,4300000.0
2006-04-05 04:40:00,1.75618,1.75618,1.7561,1.7561,11600000.0
2006-04-05 04:41:00,1.75614,1.75621,1.75614,1.75621,6400000.0
2006-04-05 04:42:00,1.75615,1.75615,1.75605,1.75609,74400001.0
2006-04-05 04:43:00,1.75612,1.7562,1.75612,1.7562,122300001.0
2006-04-05 04:44:00,1.75615,1.75618,1.75605,1.75605,25900000.0
2006-04-05 04:45:00,1.75613,1.75614,1.75607,1.75611,59000000.0
2006-04-05 04:46:00,1.75615,1.75615,1.7561,1.7561,14800000.0
2006-04-05 04:47:00,1.75608,1.75612,1.75602,1.75602,37100000.0
2006-04-05 04:48:00,1.756,1.756,1.7559,1.7559,47100000.0
2006-04-05 04:49:00,1.7558,1.75593,1.7558,1.75593,52900000.0
2006-04-05 04:50:00,1.75605,1.75618,1.75605,1.75616,5200000.0
2006-04-05 04:51:00,1.75618,1.75618,1.75608,1.75608,20800000.0
2006-04-05 04:52:00,1.75613,1.7563,1.75613,1.75624,44699999.0
2006-04-05 04:53:00,1.75611,1.75611,1.75607,1.75607,49400000.0
2006-04-05 04:54:00,1.75603,1.75612,1.75601,1.75601,62200000.0
2006-04-05 04:55:00,1.75593,1.75605,1.75593,1.75605,21100000.0
2006-04-05 04:56:00,1.756,1.756,1.756,1.756,1600000.0
2006-04-05 04:57:00,1.75604,1.75613,1.75602,1.75613,112099997.0
2006-04-05 04:58:00,1.75605,1.75617,1.75605,1.7561,36100000.0
2006-04-05 04:59:00,1.75612,1.75622,1.756,1.756,60100002.0
2006-04-05 05:00:00,1.7559,1.7559,1.75567,1.75579,91099998.0
2006-04-05 05:01:00,1.75581,1.75594,1.75581,1.75594,52100000.0
2006-04-05 05:02:00,1.75588,1.75588,1.75588,1.75588,4700000.0
2006-04-05 05:03:00,1.75591,1.75596,1.75591,1.75596,5800000.0
2006-04-05 05:04:00,1.75598,1.75604,1.75592,1.75599,23199999.0
2006-04-05 05:05:00,1.75608,1.75612,1.75608,1.75612,17200000.0
2006-04-05 05:06:00,1.75625,1.75638,1.75611,1.75638,96200001.0
2006-04-05 05:07:00,1.7565,1.75673,1.7565,1.75662,53600000.0
2006-04-05 05:08:00,1.75672,1.75701,1.75672,1.7569,30100000.0
2006-04-05 05:09:00,1.75692,1.75701,1.75678,1.75685,63200001.0
2006-04-05 05:10:00,1.75685,1.75695,1.75685,1.75689,27000001.0
2006-04-05 05:11:00,1.75678,1.75689,1.75674,1.75682,63599998.0
2006-04-05 05:12:00,1.75683,1.75689,1.75676,1.7568,79899999.0
2006-04-05 05:13:00,1.75682,1.75692,1.75682,1.75688,44300001.0
2006-04-05 05:14:00,1.75688,1.75695,1.75688,1.7569,93400000.0
2006-04-05 05:15:00,1.75695,1.75707,1.75695,1.75707,47100000.0
2006-04-05 05:16:00,1.75707,1.75715,1.75705,1.7571,31900000.0
2006-04-05 05:17:00,1.75717,1.75717,1.75708,1.75708,33700000.0
2006-04-05 05:18:00,1.75708,1.75718,1.75708,1.75715,74399999.0
2006-04-05 05:19:00,1.75705,1.75711,1.75701,1.75711,49399999.0
2006-04-05 05:20:00,1.75703,1.75705,1.75698,1.75701,48800000.0
2006-04-05 05:21:00,1.75702,1.75709,1.75696,1.75699,110400002.0
2006-04-05 05:22:00,1.75703,1.75705,1.75695,1.75705,85299999.0
2006-04-05 05:23:00,1.75711,1.75726,1.75708,1.75726,60400000.0
2006-04-05 05:24:00,1.75725,1.75737,1.75725,1.75737,18500000.0
2006-04-05 05:25:00,1.75735,1.75735,1.75725,1.75732,35300000.0
2006-04-05 05:26:00,1.75727,1.75727,1.75707,1.75708,68700001.0
2006-04-05 05:27:00,1.75696,1.75702,1.75695,1.75702,27500000.0
2006-04-05 05:28:00,1.75713,1.75723,1.75713,1.75716,72800001.0
2006-04-05 05:29:00,1.75717,1.75717,1.75707,1.75717,40300000.0
2006-04-05 05:30:00,1.7572,1.75725,1.7572,1.75725,43300000.0
2006-04-05 05:31:00,1.75718,1.75724,1.75712,1.75724,65400001.0
2006-04-05 05:32:00,1.75718,1.75718,1.75712,1.75712,56299999.0
2006-04-05 05:33:00,1.75711,1.75711,1.757,1.75708,32900000.0
2006-04-05 05:34:00,1.75715,1.75731,1.75693,1.75731,83399999.0
2006-04-05 05:35:00,1.75715,1.75715,1.7571,1.7571,12800000.0
2006-04-05 05:36:00,1.75688,1.75703,1.75683,1.75703,39000000.0
2006-04-05 05:37:00,1.75699,1.75706,1.75699,1.75702,44100001.0
2006-04-05 05:38:00,1.75714,1.75714,1.75697,1.75709,37700000.0
2006-04-05 05:39:00,1.75707,1.75707,1.757,1.757,1700000.0
2006-04-05 05:40:00,1.75705,1.75705,1.7569,1.757,92500001.0
2006-04-05 05:41:00,1.75706,1.7572,1.75706,1.75714,67299998.0
2006-04-05 05:42:00,1.75728,1.7574,1.75728,1.75735,79100001.0
2006-04-05 05:43:00,1.75729,1.75729,1.75711,1.75711,75700002.0
2006-04-05 05:44:00,1.75715,1.75715,1.75708,1.75708,53600000.0
2006-04-05 05:45:00,1.75713,1.75713,1.75713,1.75713,600000.0
2006-04-05 05:46:00,1.75711,1.75719,1.75711,1.75719,9200000.0
2006-04-05 05:47:00,1.75725,1.75733,1.75725,1.75733,65399999.0
2006-04-05 05:48:00,1.75738,1.75753,1.75735,1.75753,83900000.0
2006-04-05 05:49:00,1.75739,1.7574,1.75737,1.7574,45600000.0
2006-04-05 05:50:00,1.75746,1.75752,1.75743,1.75743,63100000.0
2006-04-05 05:51:00,1.75739,1.75749,1.75735,1.75736,64500001.0
2006-04-05 05:52:00,1.75735,1.75748,1.75735,1.75746,65399999.0
2006-04-05 05:53:00,1.75738,1.7574,1.75722,1.75727,47900001.0
2006-04-05 05:54:00,1.75727,1.75737,1.75718,1.75727,99700002.0
2006-04-05 05:55:00,1.75725,1.75738,1.75724,1.75724,46800001.0
2006-04-05 05:56:00,1.75717,1.75725,1.75717,1.7572,59099999.0
2006-04-05 05:57:00,1.75722,1.75722,1.7571,1.75715,40100000.0
2006-04-05 05:58:00,1.75715,1.75715,1.75705,1.7571,70700001.0
2006-04-05 05:59:00,1.75706,1.75706,1.75695,1.75698,51700000.0
2006-04-05 06:00:00,1.75705,1.75705,1.7569,1.7569,72500000.0
2006-04-05 06:01:00,1.75695,1.75695,1.75687,1.75688,33200000.0
2006-04-05 06:02:00,1.75695,1.75705,1.75695,1.75705,45900001.0
2006-04-05 06:03:00,1.75718,1.75718,1.75705,1.75715,77300001.0
2006-04-05 06:04:00,1.75712,1.7573,1.75712,1.75724,8100000.0
2006-04-05 06:05:00,1.7573,1.75735,1.75727,1.7573,57599999.0
2006-04-05 06:06:00,1.75725,1.75738,1.75725,1.75734,65900000.0
2006-04-05 06:07:00,1.75735,1.75742,1.75732,1.75739,103599998.0
2006-04-05 06:08:00,1.7574,1.75745,1.7574,1.75745,21900000.0
2006-04-05 06:09:00,1.7574,1.75745,1.7574,1.7574,66000000.0
2006-04-05 06:10:00,1.7574,1.75745,1.75735,1.75745,38399998.0
2006-04-05 06:11:00,1.75738,1.75738,1.75723,1.75727,25700000.0
2006-04-05 06:12:00,1.75735,1.75735,1.75727,1.7573,40000000.0
2006-04-05 06:13:00,1.75728,1.75732,1.75723,1.75732,62000001.0
2006-04-05 06:14:00,1.75726,1.75726,1.75721,1.75725,20700000.0
2006-04-05 06:15:00,1.75733,1.75733,1.75716,1.75727,29300000.0
2006-04-05 06:16:00,1.75722,1.75734,1.75716,1.75716,100300001.0
2006-04-05 06:17:00,1.75717,1.75717,1.75706,1.7571,62000000.0
2006-04-05 06:18:00,1.75714,1.75724,1.75714,1.75718,43200000.0
2006-04-05 06:19:00,1.7572,1.75732,1.7572,1.75727,51600000.0
2006-04-05 06:20:00,1.75715,1.75716,1.75715,1.75716,31000001.0
2006-04-05 06:21:00,1.75712,1.75725,1.75712,1.75719,105700000.0
2006-04-05 06:22:00,1.75718,1.75728,1.75718,1.75722,94899999.0
2006-04-05 06:23:00,1.75723,1.75726,1.75712,1.75726,42500000.0
2006-04-05 06:24:00,1.75732,1.75742,1.75731,1.75741,30400000.0
2006-04-05 06:25:00,1.75746,1.75746,1.75729,1.75743,46900000.0
2006-04-05 06:26:00,1.7574,1.75743,1.75726,1.75736,43000000.0
2006-04-05 06:27:00,1.7574,1.75748,1.75738,1.75748,28800000.0
2006-04-05 06:28:00,1.75739,1.75743,1.75736,1.75739,71100000.0
2006-04-05 06:29:00,1.75745,1.75751,1.75734,1.75744,130600000.0
2006-04-05 06:30:00,1.75744,1.75744,1.75737,1.75737,50400001.0
2006-04-05 06:31:00,1.7574,1.75756,1.7574,1.75756,29700000.0
2006-04-05 06:32:00,1.7576,1.75766,1.75755,1.75755,58200001.0
2006-04-05 06:33:00,1.75753,1.75753,1.75753,1.75753,2800000.0
2006-04-05 06:34:00,1.75743,1.75763,1.75743,1.7576,149199996.0
2006-04-05 06:35:00,1.7576,1.7576,1.75755,1.75755,12700000.0
2006-04-05 06:36:00,1.75763,1.75763,1.75752,1.75757,35000000.0
2006-04-05 06:37:00,1.75758,1.75762,1.75745,1.75753,45399999.0
2006-04-05 06:38:00,1.75764,1.75765,1.75759,1.75764,50399998.0
2006-04-05 06:39:00,1.75755,1.75759,1.7575,1.7575,69400001.0
2006-04-05 06:40:00,1.75754,1.75759,1.75754,1.75755,66900000.0
2006-04-05 06:41:00,1.75759,1.75759,1.75751,1.75756,80600001.0
2006-04-05 06:42:00,1.75757,1.7576,1.75752,1.7576,27500000.0
2006-04-05 06:43:00,1.75765,1.75765,1.7576,1.7576,58799999.0
2006-04-05 06:44:00,1.75776,1.75811,1.75776,1.75802,52600000.0
2006-04-05 06:45:00,1.75802,1.75806,1.75784,1.75801,115500000.0
2006-04-05 06:46:00,1.75807,1.75813,1.75798,1.7581,84700001.0
2006-04-05 06:47:00,1.75807,1.75818,1.75807,1.75815,81200001.0
2006-04-05 06:48:00,1.75813,1.75813,1.75799,1.75807,19200001.0
2006-04-05 06:49:00,1.7581,1.75817,1.7581,1.75817,20000000.0
2006-04-05 06:50:00,1.75825,1.75849,1.75825,1.75849,26000001.0
2006-04-05 06:51:00,1.75851,1.7586,1.75842,1.75844,87999997.0
2006-04-05 06:52:00,1.75844,1.75858,1.75827,1.75857,24900000.0
2006-04-05 06:53:00,1.75857,1.75861,1.7585,1.7585,59700000.0
2006-04-05 06:54:00,1.75857,1.75858,1.75855,1.75857,64700000.0
2006-04-05 06:55:00,1.75848,1.75859,1.75842,1.75857,20900000.0
2006-04-05 06:56:00,1.75848,1.75862,1.75848,1.75862,13600000.0
2006-04-05 06:57:00,1.75856,1.75856,1.75849,1.7585,32499999.0
2006-04-05 06:58:00,1.75838,1.75838,1.75832,1.75832,24100000.0
2006-04-05 06:59:00,1.75828,1.75843,1.75828,1.75831,44300001.0
2006-04-05 07:00:00,1.75843,1.75843,1.75837,1.75843,56900001.0
2006-04-05 07:01:00,1.7585,1.75861,1.75844,1.75861,97299998.0
2006-04-05 07:02:00,1.75862,1.75888,1.75862,1.75888,27700000.0
2006-04-05 07:03:00,1.7589,1.75909,1.75885,1.75885,99800000.0
2006-04-05 07:04:00,1.75887,1.7589,1.75873,1.75873,92000003.0
2006-04-05 07:05:00,1.75874,1.75888,1.75874,1.75874,78100000.0
2006-04-05 07:06:00,1.75877,1.75877,1.75865,1.75868,84599999.0
2006-04-05 07:07:00,1.75879,1.75879,1.75872,1.75872,43100000.0
2006-04-05 07:08:00,1.75884,1.75894,1.75866,1.75894,196299998.0
2006-04-05 07:09:00,1.75893,1.75897,1.75878,1.75878,23000000.0
2006-04-05 07:10:00,1.75868,1.75879,1.75866,1.75876,58499999.0
2006-04-05 07:11:00,1.75879,1.75882,1.75866,1.75878,44200000.0
2006-04-05 07:12:00,1.75878,1.75898,1.75878,1.75898,57700001.0
2006-04-05 07:13:00,1.75899,1.75902,1.75888,1.75889,81900001.0
2006-04-05 07:14:00,1.75885,1.75895,1.75885,1.7589,84500001.0
2006-04-05 07:15:00,1.75897,1.75903,1.75886,1.75903,40199999.0
2006-04-05 07:16:00,1.75898,1.75903,1.75895,1.75903,106099999.0
2006-04-05 07:17:00,1.75907,1.75915,1.75902,1.75914,87999998.0
2006-04-05 07:18:00,1.7592,1.7594,1.7592,1.7594,37999999.0
2006-04-05 07:19:00,1.75952,1.75955,1.7594,1.7594,103999997.0
2006-04-05 07:20:00,1.75935,1.75943,1.75933,1.75943,72200000.0
2006-04-05 07:21:00,1.75941,1.75953,1.75941,1.75952,31400000.0
2006-04-05 07:22:00,1.75946,1.75955,1.75946,1.75955,40700000.0
2006-04-05 07:23:00,1.75947,1.75947,1.75938,1.75938,9100000.0
2006-04-05 07:24:00,1.7593,1.75935,1.75925,1.7593,77600000.0
2006-04-05 07:25:00,1.75927,1.7593,1.75915,1.75927,37800000.0
2006-04-05 07:26:00,1.7593,1.75933,1.75924,1.75933,47600000.0
2006-04-05 07:27:00,1.75921,1.75926,1.75911,1.75911,77800000.0
2006-04-05 07:28:00,1.75915,1.75923,1.75915,1.75923,7600000.0
2006-04-05 07:29:00,1.7592,1.75924,1.75917,1.7592,67699998.0
2006-04-05 07:30:00,1.75928,1.75931,1.75922,1.75922,42600000.0
2006-04-05 07:31:00,1.75916,1.75916,1.75905,1.75905,72200001.0
2006-04-05 07:32:00,1.759,1.75905,1.75895,1.75895,78900001.0
2006-04-05 07:33:00,1.75891,1.75891,1.75869,1.75891,77400002.0
2006-04-05 07:34:00,1.75888,1.75889,1.75882,1.75882,55199999.0
2006-04-05 07:35:00,1.75884,1.75887,1.75872,1.75872,149499999.0
2006-04-05 07:36:00,1.75872,1.75879,1.75871,1.75871,71500002.0
2006-04-05 07:37:00,1.75857,1.75869,1.7585,1.75867,41900000.0
2006-04-05 07:38:00,1.75868,1.75868,1.7585,1.75864,106200000.0
2006-04-05 07:39:00,1.75857,1.75872,1.75848,1.75872,20700000.0
2006-04-05 07:40:00,1.75884,1.75893,1.75877,1.75893,120399999.0
2006-04-05 07:41:00,1.75903,1.75935,1.75903,1.7593,21546994.0
2006-04-05 07:42:00,1.75932,1.75941,1.75916,1.75916,39000000.0
2006-04-05 07:43:00,1.75928,1.75928,1.75903,1.75903,122800002.0
2006-04-05 07:44:00,1.75898,1.75901,1.75884,1.75891,39700000.0
2006-04-05 07:45:00,1.75889,1.75902,1.75889,1.75898,39400000.0
2006-04-05 07:46:00,1.759,1.75909,1.759,1.75901,57200002.0
2006-04-05 07:47:00,1.75884,1.75884,1.75881,1.75881,8800000.0
2006-04-05 07:48:00,1.7586,1.75875,1.75848,1.75855,75099997.0
2006-04-05 07:49:00,1.75843,1.75843,1.75833,1.75843,71499999.0
2006-04-05 07:50:00,1.7584,1.75846,1.75839,1.75839,37399999.0
2006-04-05 07:51:00,1.7584,1.7584,1.75825,1.75829,47100000.0
2006-04-05 07:52:00,1.75832,1.7584,1.7583,1.7583,73900000.0
2006-04-05 07:53:00,1.75835,1.75851,1.75835,1.75851,12800000.0
2006-04-05 07:54:00,1.75855,1.75855,1.75827,1.7583,79600001.0
2006-04-05 07:55:00,1.75836,1.75839,1.75821,1.75821,71300000.0
2006-04-05 07:56:00,1.75816,1.75816,1.75807,1.75807,8100000.0
2006-04-05 07:57:00,1.75783,1.75783,1.75777,1.75777,11400000.0
2006-04-05 07:58:00,1.75758,1.75758,1.75753,1.75753,26900000.0
2006-04-05 07:59:00,1.75741,1.75756,1.75735,1.75735,84100001.0
2006-04-05 08:00:00,1.75738,1.75753,1.75738,1.75749,108400000.0
2006-04-05 08:01:00,1.75752,1.75756,1.75736,1.7575,105199999.0
2006-04-05 08:02:00,1.75758,1.75762,1.75745,1.75745,80399998.0
2006-04-05 08:03:00,1.75744,1.75756,1.75744,1.75749,61700001.0
2006-04-05 08:04:00,1.75752,1.7578,1.75752,1.7578,86900001.0
2006-04-05 08:05:00,1.75785,1.75785,1.7577,1.75785,42400000.0
2006-04-05 08:06:00,1.75786,1.75786,1.75774,1.75774,42300000.0
2006-04-05 08:07:00,1.75753,1.75753,1.75695,1.75695,78300000.0
2006-04-05 08:08:00,1.75678,1.75689,1.75656,1.75665,68800000.0
2006-04-05 08:09:00,1.75647,1.75647,1.75617,1.75626,40199999.0
2006-04-05 08:10:00,1.75627,1.75643,1.75623,1.75643,93900000.0
2006-04-05 08:11:00,1.75649,1.75691,1.75649,1.75691,58699999.0
2006-04-05 08:12:00,1.75695,1.75707,1.7569,1.75702,73500000.0
2006-04-05 08:13:00,1.75711,1.75723,1.75711,1.75713,46700000.0
2006-04-05 08:14:00,1.75711,1.75718,1.75711,1.75716,74700000.0
2006-04-05 08:15:00,1.75717,1.75718,1.75707,1.75715,88800000.0
2006-04-05 08:16:00,1.75707,1.75718,1.75707,1.75718,2000000.0
2006-04-05 08:17:00,1.75719,1.75723,1.75693,1.75722,43900000.0
2006-04-05 08:18:00,1.75723,1.75731,1.75718,1.75718,51900000.0
2006-04-05 08:19:00,1.7573,1.75736,1.75716,1.75716,57000000.0
2006-04-05 08:20:00,1.75726,1.75726,1.75712,1.75725,149199998.0
2006-04-05 08:21:00,1.75734,1.75798,1.75734,1.75789,93400000.0
2006-04-05 08:22:00,1.75792,1.75792,1.75777,1.75784,82800000.0
2006-04-05 08:23:00,1.75796,1.75799,1.75796,1.75799,13100000.0
2006-04-05 08:24:00,1.7581,1.75837,1.7581,1.75837,61900000.0
2006-04-05 08:25:00,1.75827,1.75827,1.75797,1.75799,68500000.0
2006-04-05 08:26:00,1.75791,1.75793,1.75781,1.75788,73700000.0
2006-04-05 08:27:00,1.7579,1.75798,1.7579,1.7579,48600000.0
2006-04-05 08:28:00,1.75783,1.75797,1.75783,1.75794,60200000.0
2006-04-05 08:29:00,1.75799,1.75801,1.75791,1.75794,55999999.0
2006-04-05 08:30:00,1.75794,1.75799,1.75793,1.75795,50200000.0
2006-04-05 08:31:00,1.75789,1.75807,1.75788,1.75801,45000000.0
2006-04-05 08:32:00,1.75802,1.75802,1.75787,1.75787,107500001.0
2006-04-05 08:33:00,1.75796,1.75815,1.75796,1.75808,52400000.0
2006-04-05 08:34:00,1.75803,1.75837,1.75803,1.75837,49200000.0
2006-04-05 08:35:00,1.75848,1.75867,1.75848,1.75867,104699998.0
2006-04-05 08:36:00,1.75881,1.75897,1.75881,1.75897,13000000.0
2006-04-05 08:37:00,1.75902,1.75917,1.75902,1.75912,47599999.0
2006-04-05 08:38:00,1.75922,1.75922,1.7591,1.7591,55600002.0
2006-04-05 08:39:00,1.75902,1.75902,1.75894,1.75898,43500001.0
2006-04-05 08:40:00,1.75905,1.75921,1.75898,1.75915,63799999.0
2006-04-05 08:41:00,1.75925,1.75942,1.75925,1.75934,73399999.0
2006-04-05 08:42:00,1.75938,1.75952,1.75937,1.75943,103600000.0
2006-04-05 08:43:00,1.7594,1.75945,1.75901,1.75901,68100000.0
2006-04-05 08:44:00,1.75892,1.75904,1.75874,1.75874,77000000.0
2006-04-05 08:45:00,1.7588,1.75882,1.75875,1.75878,34700000.0
2006-04-05 08:46:00,1.75875,1.75891,1.75875,1.75891,17000000.0
2006-04-05 08:47:00,1.75893,1.75893,1.75883,1.75888,64500001.0
2006-04-05 08:48:00,1.75891,1.75891,1.75863,1.75863,65599999.0
2006-04-05 08:49:00,1.75883,1.75914,1.75883,1.75912,24900000.0
2006-04-05 08:50:00,1.75909,1.75939,1.75909,1.75939,45200000.0
2006-04-05 08:51:00,1.7594,1.75945,1.7594,1.75945,45600000.0
2006-04-05 08:52:00,1.75935,1.7594,1.75912,1.75926,25300000.0
2006-04-05 08:53:00,1.75917,1.75945,1.75912,1.75938,48000000.0
2006-04-05 08:54:00,1.7594,1.75941,1.75937,1.75937,50999999.0
2006-04-05 08:55:00,1.75921,1.75928,1.75908,1.75919,101000001.0
2006-04-05 08:56:00,1.75916,1.75916,1.75899,1.75899,55500001.0
2006-04-05 08:57:00,1.75891,1.75891,1.75868,1.75869,29600000.0
2006-04-05 08:58:00,1.75868,1.75868,1.75862,1.75867,19700000.0
2006-04-05 08:59:00,1.75883,1.7591,1.75883,1.75902,85000000.0
2006-04-05 09:00:00,1.75907,1.75922,1.75907,1.75915,41599999.0
2006-04-05 09:01:00,1.75918,1.75939,1.75916,1.75939,11100000.0
2006-04-05 09:02:00,1.75955,1.75974,1.75955,1.7596,38700001.0
2006-04-05 09:03:00,1.75964,1.75975,1.75963,1.75975,86599999.0
2006-04-05 09:04:00,1.7597,1.7598,1.75958,1.75958,91400002.0
2006-04-05 09:05:00,1.7596,1.7596,1.7596,1.7596,25500001.0
2006-04-05 09:06:00,1.75966,1.75966,1.75962,1.75966,43799999.0
2006-04-05 09:07:00,1.75968,1.75978,1.75965,1.75973,73399999.0
2006-04-05 09:08:00,1.75971,1.75971,1.75952,1.75962,99400000.0
2006-04-05 09:09:00,1.75968,1.75969,1.75954,1.75957,101099999.0
2006-04-05 09:10:00,1.75963,1.75971,1.75963,1.75967,31800000.0
2006-04-05 09:11:00,1.75965,1.75965,1.75962,1.75962,6900000.0
2006-04-05 09:12:00,1.75954,1.75954,1.75918,1.75925,56799999.0
2006-04-05 09:13:00,1.75923,1.75927,1.75888,1.75888,50150001.0
2006-04-05 09:14:00,1.75873,1.75908,1.75861,1.75908,30000000.0
2006-04-05 09:15:00,1.75922,1.75938,1.75921,1.7593,16400000.0
2006-04-05 09:16:00,1.75927,1.75935,1.75927,1.7593,29600000.0
2006-04-05 09:17:00,1.75937,1.75949,1.75937,1.75945,132999999.0
2006-04-05 09:18:00,1.75948,1.75955,1.75941,1.75941,42300000.0
2006-04-05 09:19:00,1.75937,1.75938,1.75932,1.75932,36599999.0
2006-04-05 09:20:00,1.75933,1.75941,1.75933,1.75938,49700002.0
2006-04-05 09:21:00,1.75944,1.75964,1.75944,1.75964,34100001.0
2006-04-05 09:22:00,1.75962,1.75968,1.75948,1.75966,85599999.0
2006-04-05 09:23:00,1.76,1.76098,1.76,1.76097,69800000.0
2006-04-05 09:24:00,1.76104,1.76115,1.76104,1.76111,38900000.0
2006-04-05 09:25:00,1.76102,1.76115,1.76102,1.76107,24900000.0
2006-04-05 09:26:00,1.76115,1.76136,1.76106,1.76115,68600000.0
2006-04-05 09:27:00,1.76112,1.76116,1.76097,1.76097,58000002.0
2006-04-05 09:28:00,1.76096,1.76099,1.76085,1.76085,26000000.0
2006-04-05 09:29:00,1.76093,1.76093,1.76071,1.76075,41200000.0
2006-04-05 09:30:00,1.76064,1.76078,1.76064,1.76078,36500000.0
2006-04-05 09:31:00,1.76078,1.76109,1.76074,1.76109,95000000.0
2006-04-05 09:32:00,1.76113,1.76116,1.76113,1.76116,34000000.0
2006-04-05 09:33:00,1.76122,1.76128,1.76111,1.76111,29300000.0
2006-04-05 09:34:00,1.76044,1.76044,1.75871,1.75871,32700000.0
2006-04-05 09:35:00,1.75886,1.75915,1.75886,1.75914,25800000.0
2006-04-05 09:36:00,1.7591,1.75932,1.75876,1.75876,61799999.0
2006-04-05 09:37:00,1.7584,1.7584,1.758,1.75834,76500000.0
2006-04-05 09:38:00,1.75855,1.75864,1.75847,1.75859,64799999.0
2006-04-05 09:39:00,1.75845,1.7587,1.75845,1.75863,108999999.0
2006-04-05 09:40:00,1.75867,1.75911,1.75867,1.75911,19100000.0
2006-04-05 09:41:00,1.75897,1.75923,1.75897,1.75915,83999998.0
2006-04-05 09:42:00,1.75905,1.7592,1.7589,1.7592,65700001.0
2006-04-05 09:43:00,1.75929,1.75949,1.75929,1.75949,31400000.0
2006-04-05 09:44:00,1.75963,1.75975,1.75956,1.75975,110800000.0
2006-04-05 09:45:00,1.75996,1.76043,1.75996,1.76041,52800000.0
2006-04-05 09:46:00,1.76037,1.76037,1.76001,1.76013,62700002.0
2006-04-05 09:47:00,1.76008,1.76008,1.75997,1.75997,23800000.0
2006-04-05 09:48:00,1.76002,1.76012,1.76002,1.76008,26300000.0
2006-04-05 09:49:00,1.76012,1.76012,1.75995,1.75995,57600000.0
2006-04-05 09:50:00,1.75999,1.76004,1.75999,1.76004,1100000.0
2006-04-05 09:51:00,1.76032,1.7604,1.76032,1.7604,64000000.0
2006-04-05 09:52:00,1.76042,1.76102,1.76042,1.76102,54300000.0
2006-04-05 09:53:00,1.76091,1.76099,1.76082,1.76089,51899999.0
2006-04-05 09:54:00,1.76079,1.76085,1.76013,1.76026,79200001.0
2006-04-05 09:55:00,1.76031,1.76037,1.76019,1.76032,71899999.0
2006-04-05 09:56:00,1.76019,1.76019,1.75984,1.7599,29200000.0
2006-04-05 09:57:00,1.75981,1.75981,1.75921,1.75921,80599999.0
2006-04-05 09:58:00,1.75931,1.75949,1.75931,1.75949,38400000.0
2006-04-05 09:59:00,1.75943,1.75955,1.75943,1.75955,86899998.0
2006-04-05 10:00:00,1.75943,1.75943,1.75899,1.75899,63299999.0
2006-04-05 10:01:00,1.75904,1.75958,1.75904,1.75958,63000000.0
2006-04-05 10:02:00,1.75965,1.75968,1.75964,1.75964,19100000.0
2006-04-05 10:03:00,1.75979,1.75997,1.75979,1.7599,78399998.0
2006-04-05 10:04:00,1.75992,1.76001,1.7599,1.75992,34200000.0
2006-04-05 10:05:00,1.75983,1.75983,1.75968,1.75975,42199999.0
2006-04-05 10:06:00,1.75977,1.75982,1.7596,1.7596,73999999.0
2006-04-05 10:07:00,1.75968,1.75971,1.75968,1.75968,22400000.0
2006-04-05 10:08:00,1.75942,1.75942,1.75895,1.75895,52499998.0
2006-04-05 10:09:00,1.75899,1.75899,1.75892,1.75895,78300000.0
2006-04-05 10:10:00,1.75894,1.75938,1.75894,1.75935,77100000.0
2006-04-05 10:11:00,1.75936,1.75938,1.75936,1.75938,18700000.0
2006-04-05 10:12:00,1.75955,1.75965,1.75924,1.75924,70299999.0
2006-04-05 10:13:00,1.75909,1.75909,1.75895,1.75895,28300000.0
2006-04-05 10:14:00,1.75895,1.75908,1.75895,1.75908,59200000.0
2006-04-05 10:15:00,1.75911,1.75941,1.75905,1.75941,111500000.0
2006-04-05 10:16:00,1.7595,1.75955,1.75935,1.75935,48200000.0
2006-04-05 10:17:00,1.75938,1.75947,1.75925,1.75925,26000001.0
2006-04-05 10:18:00,1.75911,1.75911,1.75881,1.7589,77400000.0
2006-04-05 10:19:00,1.75864,1.75864,1.75817,1.75825,90299998.0
2006-04-05 10:20:00,1.75823,1.7584,1.75821,1.7584,52600000.0
2006-04-05 10:21:00,1.75844,1.75848,1.75836,1.75839,127000000.0
2006-04-05 10:22:00,1.75837,1.75839,1.75837,1.75838,31100000.0
2006-04-05 10:23:00,1.75845,1.75873,1.75845,1.75847,46900000.0
2006-04-05 10:24:00,1.75852,1.75865,1.75852,1.75865,19600000.0
2006-04-05 10:25:00,1.75869,1.75882,1.75868,1.75882,75499999.0
2006-04-05 10:26:00,1.75883,1.75897,1.75875,1.75897,52800000.0
2006-04-05 10:27:00,1.75898,1.75898,1.75887,1.7589,63200001.0
2006-04-05 10:28:00,1.75888,1.75888,1.75876,1.75879,146699999.0
2006-04-05 10:29:00,1.75863,1.75863,1.75844,1.75844,63499999.0
2006-04-05 10:30:00,1.75768,1.75768,1.75585,1.75637,80299999.0
2006-04-05 10:31:00,1.75645,1.7565,1.75613,1.75621,69400001.0
2006-04-05 10:32:00,1.75615,1.75623,1.75608,1.75623,24500000.0
2006-04-05 10:33:00,1.7561,1.7561,1.75539,1.75539,12900000.0
2006-04-05 10:34:00,1.75501,1.75516,1.75477,1.75477,148399999.0
2006-04-05 10:35:00,1.75469,1.75502,1.75469,1.75502,43700001.0
2006-04-05 10:36:00,1.7551,1.75515,1.75505,1.7551,89000000.0
2006-04-05 10:37:00,1.75493,1.75526,1.75483,1.75492,84899998.0
2006-04-05 10:38:00,1.75471,1.75471,1.7534,1.7534,53900000.0
2006-04-05 10:39:00,1.75336,1.75355,1.75326,1.75326,74200002.0
2006-04-05 10:40:00,1.75326,1.75336,1.75318,1.75336,34600000.0
2006-04-05 10:41:00,1.75344,1.75373,1.75344,1.75364,65000000.0
2006-04-05 10:42:00,1.75382,1.75391,1.75369,1.75388,37900000.0
2006-04-05 10:43:00,1.754,1.75412,1.75384,1.75412,101299999.0
2006-04-05 10:44:00,1.7541,1.75428,1.75404,1.75408,60999999.0
2006-04-05 10:45:00,1.75402,1.75403,1.7539,1.75403,67100001.0
2006-04-05 10:46:00,1.75385,1.75385,1.75365,1.75365,38200000.0
2006-04-05 10:47:00,1.7536,1.7536,1.75346,1.7535,36600000.0
2006-04-05 10:48:00,1.75342,1.75348,1.75342,1.75348,14800000.0
2006-04-05 10:49:00,1.75345,1.75345,1.75328,1.75328,57399999.0
2006-04-05 10:50:00,1.75335,1.75375,1.75335,1.75375,68699999.0
2006-04-05 10:51:00,1.75397,1.75417,1.75397,1.75407,65000000.0
2006-04-05 10:52:00,1.75413,1.75413,1.75365,1.75365,74699999.0
2006-04-05 10:53:00,1.75362,1.75368,1.75331,1.75358,42300000.0
2006-04-05 10:54:00,1.75362,1.75389,1.75362,1.75385,48000000.0
2006-04-05 10:55:00,1.75381,1.75381,1.75358,1.75376,35400000.0
2006-04-05 10:56:00,1.75379,1.75404,1.75379,1.75392,125399999.0
2006-04-05 10:57:00,1.75403,1.75428,1.75393,1.75428,55300000.0
2006-04-05 10:58:00,1.75436,1.75436,1.75408,1.7541,101400002.0
2006-04-05 10:59:00,1.75398,1.75398,1.75349,1.75356,59000000.0
2006-04-05 11:00:00,1.75368,1.75391,1.75368,1.75378,78699999.0
2006-04-05 11:01:00,1.75373,1.75383,1.75373,1.75379,152600001.0
2006-04-05 11:02:00,1.75373,1.75384,1.75363,1.75363,67400000.0
2006-04-05 11:03:00,1.7536,1.7536,1.75345,1.7535,72399999.0
2006-04-05 11:04:00,1.75341,1.75357,1.75277,1.75277,71800000.0
2006-04-05 11:05:00,1.75274,1.75274,1.75234,1.7524,139000001.0
2006-04-05 11:06:00,1.75235,1.7524,1.75212,1.75212,73099998.0
2006-04-05 11:07:00,1.75203,1.75228,1.75203,1.75223,54100000.0
2006-04-05 11:08:00,1.75225,1.75225,1.75217,1.7522,81499999.0
2006-04-05 11:09:00,1.75219,1.75241,1.75219,1.75241,88500000.0
2006-04-05 11:10:00,1.7525,1.75262,1.75246,1.75262,58100000.0
2006-04-05 11:11:00,1.7527,1.75275,1.75268,1.75271,57699999.0
2006-04-05 11:12:00,1.75268,1.75274,1.75262,1.75262,72500000.0
2006-04-05 11:13:00,1.75274,1.75296,1.75274,1.75291,51600000.0
2006-04-05 11:14:00,1.75279,1.75279,1.75262,1.75265,65299999.0
2006-04-05 11:15:00,1.75254,1.75258,1.75239,1.75248,75400000.0
2006-04-05 11:16:00,1.7524,1.7525,1.75235,1.7525,62599999.0
2006-04-05 11:17:00,1.7524,1.7524,1.75225,1.75225,21800000.0
2006-04-05 11:18:00,1.75218,1.75218,1.75193,1.75211,46050000.0
2006-04-05 11:19:00,1.75206,1.75218,1.75203,1.75216,74900000.0
2006-04-05 11:20:00,1.7523,1.7524,1.7523,1.7524,11100000.0
2006-04-05 11:21:00,1.75243,1.75249,1.75243,1.75248,48600001.0
2006-04-05 11:22:00,1.75248,1.75253,1.75238,1.75243,96100000.0
2006-04-05 11:23:00,1.75239,1.75239,1.75225,1.75225,22100000.0
2006-04-05 11:24:00,1.75229,1.75235,1.7522,1.75235,113299997.0
2006-04-05 11:25:00,1.75213,1.75213,1.75192,1.75203,53300000.0
2006-04-05 11:26:00,1.75206,1.75206,1.75195,1.75195,37100000.0
2006-04-05 11:27:00,1.7519,1.7519,1.75145,1.75145,26300000.0
2006-04-05 11:28:00,1.75166,1.75206,1.75166,1.752,41600000.0
2006-04-05 11:29:00,1.75203,1.75229,1.75203,1.75209,66300000.0
2006-04-05 11:30:00,1.75202,1.75209,1.75179,1.75179,82900001.0
2006-04-05 11:31:00,1.75173,1.7519,1.75172,1.75174,88000000.0
2006-04-05 11:32:00,1.75171,1.75171,1.75144,1.75154,57800000.0
2006-04-05 11:33:00,1.75149,1.7516,1.75149,1.7516,23700000.0
2006-04-05 11:34:00,1.75162,1.75163,1.75148,1.7516,50800000.0
2006-04-05 11:35:00,1.75162,1.75162,1.75109,1.75114,94499999.0
2006-04-05 11:36:00,1.75107,1.75138,1.75106,1.75127,54400000.0
2006-04-05 11:37:00,1.75115,1.75115,1.75082,1.75093,69800000.0
2006-04-05 11:38:00,1.75109,1.75126,1.75109,1.75111,39999999.0
2006-04-05 11:39:00,1.75112,1.75119,1.75112,1.75117,53900002.0
2006-04-05 11:40:00,1.75115,1.75163,1.75115,1.75163,31000000.0
2006-04-05 11:41:00,1.75185,1.75224,1.75185,1.75219,28300000.0
2006-04-05 11:42:00,1.75221,1.75239,1.75221,1.75228,109200000.0
2006-04-05 11:43:00,1.7523,1.75235,1.75222,1.75225,46600000.0
2006-04-05 11:44:00,1.75214,1.75214,1.75186,1.75188,73700000.0
2006-04-05 11:45:00,1.75187,1.75191,1.75183,1.75185,115400002.0
2006-04-05 11:46:00,1.75187,1.75187,1.75168,1.75175,75100001.0
2006-04-05 11:47:00,1.75183,1.75194,1.75178,1.75178,118400001.0
2006-04-05 11:48:00,1.75175,1.75182,1.75172,1.7518,51200000.0
2006-04-05 11:49:00,1.7517,1.7517,1.75164,1.75169,42300000.0
2006-04-05 11:50:00,1.75171,1.75192,1.75171,1.75192,111399999.0
2006-04-05 11:51:00,1.75197,1.75197,1.75182,1.75184,53900000.0
2006-04-05 11:52:00,1.75175,1.752,1.75168,1.752,58499998.0
2006-04-05 11:53:00,1.75198,1.75222,1.75193,1.75222,48499999.0
2006-04-05 11:54:00,1.75219,1.75228,1.75212,1.75212,83946992.0
2006-04-05 11:55:00,1.75215,1.75222,1.75215,1.75221,27400000.0
2006-04-05 11:56:00,1.75218,1.75222,1.75218,1.75222,3500000.0
2006-04-05 11:57:00,1.75215,1.75223,1.75208,1.75223,60800000.0
2006-04-05 11:58:00,1.75218,1.75228,1.75218,1.75223,32100000.0
2006-04-05 11:59:00,1.75231,1.7526,1.75226,1.7526,80200000.0
2006-04-05 12:00:00,1.75262,1.75268,1.75255,1.7526,88900001.0
2006-04-05 12:01:00,1.7526,1.7529,1.7526,1.7529,49800000.0
2006-04-05 12:02:00,1.75293,1.75299,1.75292,1.75292,18600000.0
2006-04-05 12:03:00,1.75295,1.75295,1.7529,1.7529,14700000.0
2006-04-05 12:04:00,1.75285,1.75285,1.75262,1.75267,75200000.0
2006-04-05 12:05:00,1.75268,1.75268,1.75244,1.75262,43400001.0
2006-04-05 12:06:00,1.7526,1.75267,1.75258,1.75262,34400000.0
2006-04-05 12:07:00,1.75267,1.75273,1.75264,1.75273,63800000.0
2006-04-05 12:08:00,1.75268,1.75288,1.75265,1.75286,41200000.0
2006-04-05 12:09:00,1.75271,1.75271,1.75198,1.75198,62900001.0
2006-04-05 12:10:00,1.752,1.75236,1.752,1.75236,30500000.0
2006-04-05 12:11:00,1.75232,1.75238,1.7523,1.7523,74200000.0
2006-04-05 12:12:00,1.75231,1.75237,1.7523,1.7523,6100000.0
2006-04-05 12:13:00,1.75231,1.75238,1.75231,1.75237,57599999.0
2006-04-05 12:14:00,1.75237,1.75237,1.7523,1.75233,27800000.0
2006-04-05 12:15:00,1.75222,1.75222,1.75207,1.7521,34900000.0
2006-04-05 12:16:00,1.75207,1.75207,1.75192,1.75203,26100000.0
2006-04-05 12:17:00,1.752,1.75204,1.75188,1.75204,113900001.0
2006-04-05 12:18:00,1.7519,1.75205,1.75186,1.75205,65900000.0
2006-04-05 12:19:00,1.75213,1.75214,1.75202,1.75212,20000000.0
2006-04-05 12:20:00,1.75227,1.75232,1.75215,1.75219,41200000.0
2006-04-05 12:21:00,1.75204,1.75213,1.75195,1.75196,110700000.0
2006-04-05 12:22:00,1.75189,1.7523,1.75189,1.7523,67500000.0
2006-04-05 12:23:00,1.75233,1.75233,1.75228,1.75228,63200001.0
2006-04-05 12:24:00,1.75227,1.75227,1.7522,1.7522,66800000.0
2006-04-05 12:25:00,1.75216,1.75216,1.75205,1.75215,52100001.0
2006-04-05 12:26:00,1.75213,1.75213,1.75201,1.75201,59000000.0
2006-04-05 12:27:00,1.75205,1.7522,1.75195,1.752,75100000.0
2006-04-05 12:28:00,1.75193,1.75193,1.75163,1.75163,92500001.0
2006-04-05 12:29:00,1.75169,1.7518,1.75166,1.7517,74900000.0
2006-04-05 12:30:00,1.75165,1.75177,1.75162,1.75166,80099997.0
2006-04-05 12:31:00,1.75162,1.75178,1.75158,1.75178,78699999.0
2006-04-05 12:32:00,1.75182,1.75183,1.7517,1.75176,61599999.0
2006-04-05 12:33:00,1.75168,1.75185,1.75161,1.75167,54200000.0
2006-04-05 12:34:00,1.75168,1.75176,1.75165,1.75165,79299999.0
2006-04-05 12:35:00,1.7516,1.7516,1.75144,1.75151,32000000.0
2006-04-05 12:36:00,1.7515,1.75156,1.75135,1.75144,49100000.0
2006-04-05 12:37:00,1.75133,1.7514,1.75109,1.75109,59899999.0
2006-04-05 12:38:00,1.75112,1.7513,1.75108,1.7513,19600000.0
2006-04-05 12:39:00,1.75139,1.75144,1.75129,1.75137,90699998.0
2006-04-05 12:40:00,1.75143,1.75143,1.7513,1.75141,91400000.0
2006-04-05 12:41:00,1.75137,1.7515,1.75137,1.75139,50300000.0
2006-04-05 12:42:00,1.75135,1.75138,1.7513,1.7513,62499999.0
2006-04-05 12:43:00,1.75132,1.75155,1.75132,1.75155,187700000.0
2006-04-05 12:44:00,1.75157,1.75166,1.75157,1.75166,75600000.0
2006-04-05 12:45:00,1.75178,1.75186,1.75178,1.7518,45899999.0
2006-04-05 12:46:00,1.7518,1.75188,1.7518,1.75188,24100000.0
2006-04-05 12:47:00,1.75186,1.75186,1.75178,1.75183,39300000.0
2006-04-05 12:48:00,1.75187,1.75193,1.75184,1.75184,106099998.0
2006-04-05 12:49:00,1.75184,1.7519,1.7518,1.7519,53799999.0
2006-04-05 12:50:00,1.75195,1.75197,1.7519,1.75197,67199999.0
2006-04-05 12:51:00,1.75186,1.75193,1.75184,1.75188,76800000.0
2006-04-05 12:52:00,1.75179,1.75192,1.75179,1.75181,95399999.0
2006-04-05 12:53:00,1.7518,1.75188,1.75175,1.7518,59900000.0
2006-04-05 12:54:00,1.75175,1.75178,1.75162,1.7517,24300000.0
2006-04-05 12:55:00,1.75179,1.75202,1.75179,1.75194,33300000.0
2006-04-05 12:56:00,1.75194,1.75214,1.75194,1.75214,20000000.0
2006-04-05 12:57:00,1.75218,1.75225,1.75218,1.75225,2600000.0
2006-04-05 12:58:00,1.75225,1.75228,1.75218,1.75228,49299999.0
2006-04-05 12:59:00,1.75204,1.75204,1.75164,1.75184,39100000.0
2006-04-05 13:00:00,1.75207,1.75211,1.75201,1.75205,61399999.0
2006-04-05 13:01:00,1.75191,1.75193,1.75175,1.75175,57800001.0
2006-04-05 13:02:00,1.75167,1.75178,1.75167,1.75167,66300001.0
2006-04-05 13:03:00,1.75176,1.75193,1.75176,1.7519,40600000.0
2006-04-05 13:04:00,1.75192,1.75203,1.75192,1.75199,70900000.0
2006-04-05 13:05:00,1.75197,1.75229,1.75197,1.75226,39150000.0
2006-04-05 13:06:00,1.75241,1.75264,1.75236,1.75256,63600000.0
2006-04-05 13:07:00,1.75268,1.75275,1.75266,1.7527,154800000.0
2006-04-05 13:08:00,1.75273,1.75273,1.75262,1.75273,99900000.0
2006-04-05 13:09:00,1.75244,1.75244,1.75191,1.75199,55200001.0
2006-04-05 13:10:00,1.75197,1.75204,1.75197,1.752,29800000.0
2006-04-05 13:11:00,1.75193,1.75198,1.75184,1.75198,56399999.0
2006-04-05 13:12:00,1.75203,1.75203,1.75187,1.75203,71199999.0
2006-04-05 13:13:00,1.75186,1.7524,1.75186,1.7524,46100000.0
2006-04-05 13:14:00,1.75252,1.75269,1.75252,1.75263,95599999.0
2006-04-05 13:15:00,1.75263,1.7527,1.75255,1.75267,52200000.0
2006-04-05 13:16:00,1.75271,1.75274,1.75264,1.75269,82999998.0
2006-04-05 13:17:00,1.75277,1.75277,1.75217,1.75217,36700000.0
2006-04-05 13:18:00,1.75226,1.75247,1.75226,1.7523,54900000.0
2006-04-05 13:19:00,1.75235,1.75235,1.7521,1.7521,70400001.0
2006-04-05 13:20:00,1.75202,1.75202,1.75169,1.75169,58700002.0
2006-04-05 13:21:00,1.75182,1.75187,1.7518,1.7518,50800000.0
2006-04-05 13:22:00,1.75181,1.75185,1.7518,1.75182,29500001.0
2006-04-05 13:23:00,1.75186,1.75186,1.75176,1.75177,73099999.0
2006-04-05 13:24:00,1.7517,1.75185,1.75169,1.75178,34600000.0
2006-04-05 13:25:00,1.75182,1.75214,1.75182,1.75214,38600000.0
2006-04-05 13:26:00,1.75219,1.75219,1.75209,1.75209,61600000.0
2006-04-05 13:27:00,1.75215,1.75224,1.7521,1.7522,107300000.0
2006-04-05 13:28:00,1.75215,1.7522,1.75213,1.75213,69000001.0
2006-04-05 13:29:00,1.75215,1.7522,1.7521,1.75215,107800000.0
2006-04-05 13:30:00,1.75212,1.75222,1.75212,1.75215,65700000.0
2006-04-05 13:31:00,1.7522,1.7522,1.75212,1.75215,60300001.0
2006-04-05 13:32:00,1.75206,1.75206,1.75192,1.75198,60699999.0
2006-04-05 13:33:00,1.75209,1.75216,1.75207,1.75207,60900000.0
2006-04-05 13:34:00,1.75202,1.75208,1.75199,1.752,54700000.0
2006-04-05 13:35:00,1.752,1.752,1.752,1.752,22600000.0
2006-04-05 13:36:00,1.75205,1.7521,1.75204,1.75207,64300000.0
2006-04-05 13:37:00,1.75207,1.75209,1.75192,1.75192,26500000.0
2006-04-05 13:38:00,1.75201,1.75211,1.75198,1.75198,67000001.0
2006-04-05 13:39:00,1.75193,1.75199,1.75181,1.75188,78099998.0
2006-04-05 13:40:00,1.75191,1.75193,1.75172,1.75186,91000000.0
2006-04-05 13:41:00,1.75184,1.75184,1.75155,1.75183,53200000.0
2006-04-05 13:42:00,1.7519,1.75216,1.75188,1.75216,69200000.0
2006-04-05 13:43:00,1.75219,1.75226,1.75208,1.7522,75800000.0
2006-04-05 13:44:00,1.75216,1.75216,1.75178,1.7518,39700000.0
2006-04-05 13:45:00,1.7517,1.75173,1.75147,1.75153,63300000.0
2006-04-05 13:46:00,1.75145,1.75145,1.75132,1.75132,22500000.0
2006-04-05 13:47:00,1.75137,1.75176,1.75137,1.75165,93899999.0
2006-04-05 13:48:00,1.75171,1.75181,1.75151,1.75165,82100000.0
2006-04-05 13:49:00,1.75161,1.75161,1.75131,1.75146,36950000.0
2006-04-05 13:50:00,1.75147,1.75147,1.75135,1.75135,37400001.0
2006-04-05 13:51:00,1.75124,1.75137,1.75124,1.7513,55200000.0
2006-04-05 13:52:00,1.75138,1.75161,1.75138,1.75155,46400000.0
2006-04-05 13:53:00,1.75151,1.75155,1.75106,1.75116,103400002.0
2006-04-05 13:54:00,1.75112,1.75112,1.75087,1.75093,57599999.0
2006-04-05 13:55:00,1.75093,1.75102,1.75093,1.75102,81399998.0
2006-04-05 13:56:00,1.75108,1.75117,1.75107,1.75108,49000000.0
2006-04-05 13:57:00,1.75122,1.7513,1.75121,1.75128,119399999.0
2006-04-05 13:58:00,1.7512,1.75123,1.75114,1.75114,37100000.0
2006-04-05 13:59:00,1.75118,1.7512,1.75115,1.7512,17900000.0
2006-04-05 14:00:00,1.75127,1.75144,1.75127,1.75137,80400001.0
2006-04-05 14:01:00,1.75148,1.75152,1.75144,1.75148,62199999.0
2006-04-05 14:02:00,1.75151,1.75158,1.75151,1.75152,34900000.0
2006-04-05 14:03:00,1.7516,1.7516,1.75144,1.75144,40999999.0
2006-04-05 14:04:00,1.75142,1.75149,1.75133,1.75145,89600000.0
2006-04-05 14:05:00,1.75152,1.75218,1.75152,1.75218,56849999.0
2006-04-05 14:06:00,1.75206,1.75206,1.75168,1.75171,52200000.0
2006-04-05 14:07:00,1.75177,1.75186,1.75172,1.75172,28900000.0
2006-04-05 14:08:00,1.75178,1.75179,1.75174,1.75175,44700000.0
2006-04-05 14:09:00,1.75159,1.75159,1.75141,1.75141,4800000.0
2006-04-05 14:10:00,1.75134,1.75156,1.75134,1.75156,31100000.0
2006-04-05 14:11:00,1.75148,1.75159,1.75136,1.75136,32600000.0
2006-04-05 14:12:00,1.75123,1.75129,1.75109,1.75109,47900000.0
2006-04-05 14:13:00,1.75107,1.75107,1.75074,1.7508,57499999.0
2006-04-05 14:14:00,1.75081,1.75089,1.75033,1.75033,55100001.0
2006-04-05 14:15:00,1.75016,1.75033,1.75005,1.75033,55899999.0
2006-04-05 14:16:00,1.75042,1.75043,1.7503,1.7503,85699999.0
2006-04-05 14:17:00,1.75043,1.75047,1.75003,1.75003,64200001.0
2006-04-05 14:18:00,1.75013,1.75041,1.75013,1.75033,46900001.0
2006-04-05 14:19:00,1.75038,1.7504,1.75031,1.75031,42500000.0
2006-04-05 14:20:00,1.75027,1.75038,1.74999,1.75017,138099999.0
2006-04-05 14:21:00,1.75013,1.75043,1.75013,1.75038,58199999.0
2006-04-05 14:22:00,1.7505,1.75077,1.7505,1.75077,37999999.0
2006-04-05 14:23:00,1.75099,1.75122,1.75099,1.75117,40200000.0
2006-04-05 14:24:00,1.75115,1.75115,1.75075,1.75075,71499999.0
2006-04-05 14:25:00,1.75074,1.7508,1.75049,1.75049,84400000.0
2006-04-05 14:26:00,1.75044,1.75061,1.75034,1.75061,116999997.0
2006-04-05 14:27:00,1.75057,1.75061,1.75047,1.75057,90099999.0
2006-04-05 14:28:00,1.75047,1.75054,1.75041,1.75053,72199999.0
2006-04-05 14:29:00,1.75056,1.75058,1.75046,1.75053,83900000.0
2006-04-05 14:30:00,1.7506,1.75081,1.7506,1.75066,66000000.0
2006-04-05 14:31:00,1.75058,1.75058,1.75037,1.75037,24100000.0
2006-04-05 14:32:00,1.75051,1.75093,1.75051,1.7509,21700000.0
2006-04-05 14:33:00,1.75084,1.75166,1.75084,1.7516,67599999.0
2006-04-05 14:34:00,1.7516,1.75169,1.75157,1.75166,32800000.0
2006-04-05 14:35:00,1.75171,1.75194,1.75171,1.75194,67100001.0
2006-04-05 14:36:00,1.75215,1.75306,1.75215,1.75295,62300000.0
2006-04-05 14:37:00,1.75283,1.7532,1.75282,1.75295,104399998.0
2006-04-05 14:38:00,1.75287,1.75295,1.75285,1.75285,20100000.0
2006-04-05 14:39:00,1.75276,1.75282,1.75254,1.75254,101500000.0
2006-04-05 14:40:00,1.75244,1.75244,1.75216,1.75227,64200000.0
2006-04-05 14:41:00,1.7524,1.75262,1.75238,1.75238,55800001.0
2006-04-05 14:42:00,1.75237,1.75253,1.75237,1.75244,70100000.0
2006-04-05 14:43:00,1.75247,1.75247,1.75179,1.75181,85100001.0
2006-04-05 14:44:00,1.75183,1.75183,1.75165,1.75172,44900000.0
2006-04-05 14:45:00,1.75169,1.75179,1.75169,1.75173,66299999.0
2006-04-05 14:46:00,1.7517,1.75172,1.75168,1.75171,47200000.0
2006-04-05 14:47:00,1.75162,1.75169,1.75156,1.75156,111800000.0
2006-04-05 14:48:00,1.75158,1.75206,1.75157,1.75206,35500000.0
2006-04-05 14:49:00,1.75228,1.75237,1.75219,1.75226,48999999.0
2006-04-05 14:50:00,1.75225,1.75229,1.75202,1.75202,49800000.0
2006-04-05 14:51:00,1.75195,1.752,1.7516,1.7516,96200002.0
2006-04-05 14:52:00,1.75156,1.75169,1.75124,1.75124,59400000.0
2006-04-05 14:53:00,1.7512,1.75121,1.75108,1.75121,59500000.0
2006-04-05 14:54:00,1.7513,1.7513,1.75085,1.75088,70000000.0
2006-04-05 14:55:00,1.75091,1.75121,1.75091,1.75121,72300000.0
2006-04-05 14:56:00,1.75143,1.75199,1.75143,1.75163,60999999.0
2006-04-05 14:57:00,1.75151,1.75171,1.7513,1.75163,79800001.0
2006-04-05 14:58:00,1.75175,1.75183,1.75159,1.7518,48900000.0
2006-04-05 14:59:00,1.75162,1.75162,1.75135,1.75152,92200000.0
2006-04-05 15:00:00,1.75154,1.75194,1.75154,1.75194,62000000.0
2006-04-05 15:01:00,1.75189,1.75208,1.75169,1.75169,54900000.0
2006-04-05 15:02:00,1.75174,1.75196,1.75174,1.75178,40899999.0
2006-04-05 15:03:00,1.75173,1.75174,1.75162,1.7517,103700002.0
2006-04-05 15:04:00,1.7516,1.7516,1.7516,1.7516,38900001.0
2006-04-05 15:05:00,1.75155,1.75165,1.75155,1.75165,11200000.0
2006-04-05 15:06:00,1.7515,1.7515,1.75137,1.75147,67899999.0
2006-04-05 15:07:00,1.75126,1.75126,1.75072,1.75084,31400000.0
2006-04-05 15:08:00,1.75078,1.7509,1.75066,1.75069,91600001.0
2006-04-05 15:09:00,1.75071,1.75083,1.75057,1.75067,73700000.0
2006-04-05 15:10:00,1.7505,1.7505,1.75031,1.75044,17800000.0
2006-04-05 15:11:00,1.75061,1.75091,1.75056,1.75087,88300002.0
2006-04-05 15:12:00,1.75103,1.75117,1.75073,1.75093,53700000.0
2006-04-05 15:13:00,1.75103,1.7514,1.75102,1.7514,66400000.0
2006-04-05 15:14:00,1.75139,1.75142,1.7512,1.75127,58400000.0
2006-04-05 15:15:00,1.7513,1.75146,1.7513,1.75144,108599996.0
2006-04-05 15:16:00,1.75138,1.75157,1.75133,1.75156,64700001.0
2006-04-05 15:17:00,1.75143,1.75159,1.75135,1.75159,62700000.0
2006-04-05 15:18:00,1.75171,1.75176,1.75168,1.75172,69700001.0
2006-04-05 15:19:00,1.75166,1.75166,1.75146,1.75146,114800000.0
2006-04-05 15:20:00,1.75147,1.7515,1.75114,1.75115,49550000.0
2006-04-05 15:21:00,1.75126,1.7516,1.75108,1.7516,86500001.0
2006-04-05 15:22:00,1.75157,1.75157,1.75117,1.75144,69599999.0
2006-04-05 15:23:00,1.75163,1.75163,1.7513,1.75133,69500000.0
2006-04-05 15:24:00,1.75141,1.75156,1.75138,1.75152,125799999.0
2006-04-05 15:25:00,1.75158,1.75169,1.75155,1.75167,70700000.0
2006-04-05 15:26:00,1.75175,1.75194,1.75169,1.75185,68200000.0
2006-04-05 15:27:00,1.75194,1.75201,1.75192,1.75192,52400000.0
2006-04-05 15:28:00,1.75183,1.75195,1.75177,1.75177,97300000.0
2006-04-05 15:29:00,1.75185,1.752,1.75185,1.75188,44799999.0
2006-04-05 15:30:00,1.75184,1.75196,1.75184,1.75189,56200000.0
2006-04-05 15:31:00,1.75195,1.75195,1.75188,1.75195,61500001.0
2006-04-05 15:32:00,1.75181,1.75193,1.75177,1.75177,63099999.0
2006-04-05 15:33:00,1.75175,1.75175,1.75161,1.75165,46300000.0
2006-04-05 15:34:00,1.75173,1.75189,1.7517,1.75185,88000002.0
2006-04-05 15:35:00,1.75202,1.75204,1.7519,1.7519,61799999.0
2006-04-05 15:36:00,1.7518,1.75184,1.75174,1.75183,70500000.0
2006-04-05 15:37:00,1.75192,1.75199,1.7519,1.7519,60999999.0
2006-04-05 15:38:00,1.75185,1.75196,1.75181,1.75187,34000000.0
2006-04-05 15:39:00,1.75169,1.75181,1.75144,1.75181,30400000.0
2006-04-05 15:40:00,1.75192,1.75194,1.75165,1.75166,45500001.0
2006-04-05 15:41:00,1.75151,1.75151,1.75118,1.75118,108000000.0
2006-04-05 15:42:00,1.75118,1.75194,1.75118,1.75155,57700000.0
2006-04-05 15:43:00,1.75143,1.75158,1.7513,1.7514,161300004.0
2006-04-05 15:44:00,1.75129,1.75167,1.75129,1.75139,79400000.0
2006-04-05 15:45:00,1.75136,1.75171,1.75136,1.75171,57200001.0
2006-04-05 15:46:00,1.75167,1.75169,1.75155,1.75158,35000000.0
2006-04-05 15:47:00,1.75137,1.75137,1.75106,1.75121,79999999.0
2006-04-05 15:48:00,1.7514,1.75144,1.75129,1.7514,80000000.0
2006-04-05 15:49:00,1.75139,1.7516,1.75139,1.7516,70400001.0
2006-04-05 15:50:00,1.75153,1.75153,1.75139,1.75139,80600000.0
2006-04-05 15:51:00,1.75148,1.75156,1.7514,1.75156,48500001.0
2006-04-05 15:52:00,1.75152,1.75158,1.75151,1.75157,101200002.0
2006-04-05 15:53:00,1.75156,1.75175,1.75145,1.75175,46900000.0
2006-04-05 15:54:00,1.7517,1.7517,1.75151,1.75154,44700000.0
2006-04-05 15:55:00,1.75143,1.75156,1.75136,1.75143,75400000.0
2006-04-05 15:56:00,1.7516,1.75171,1.7515,1.75168,46500000.0
2006-04-05 15:57:00,1.75181,1.75181,1.75165,1.75166,51299999.0
2006-04-05 15:58:00,1.75156,1.75156,1.75123,1.75123,67100000.0
2006-04-05 15:59:00,1.75122,1.75154,1.75122,1.7514,78300001.0
2006-04-05 16:00:00,1.75155,1.75162,1.75066,1.75162,133699998.0
2006-04-05 16:01:00,1.75187,1.75216,1.75168,1.75213,92099999.0
2006-04-05 16:02:00,1.75222,1.75231,1.75188,1.75231,45000000.0
2006-04-05 16:03:00,1.75245,1.75245,1.75164,1.7517,71099998.0
2006-04-05 16:04:00,1.75177,1.75181,1.75085,1.75087,50300000.0
2006-04-05 16:05:00,1.75039,1.75039,1.74922,1.74922,35500000.0
2006-04-05 16:06:00,1.74905,1.74924,1.74855,1.74855,104899997.0
2006-04-05 16:07:00,1.74843,1.74852,1.74822,1.74847,84300000.0
2006-04-05 16:08:00,1.74841,1.74893,1.74837,1.74893,66000000.0
2006-04-05 16:09:00,1.74896,1.74904,1.74891,1.74904,76000000.0
2006-04-05 16:10:00,1.74906,1.74965,1.74906,1.7496,57500000.0
2006-04-05 16:11:00,1.74952,1.74952,1.74912,1.74913,65300001.0
2006-04-05 16:12:00,1.74912,1.74939,1.74912,1.74932,96500000.0
2006-04-05 16:13:00,1.74935,1.7494,1.74922,1.74938,107899999.0
2006-04-05 16:14:00,1.74934,1.74953,1.74934,1.74953,39900001.0
2006-04-05 16:15:00,1.74951,1.74958,1.74941,1.74952,29100000.0
2006-04-05 16:16:00,1.74946,1.74998,1.7494,1.74998,134499999.0
2006-04-05 16:17:00,1.75002,1.75017,1.7499,1.75007,127300003.0
2006-04-05 16:18:00,1.75002,1.75016,1.74999,1.75,69500000.0
2006-04-05 16:19:00,1.74991,1.75023,1.74991,1.75023,55300000.0
2006-04-05 16:20:00,1.7504,1.75043,1.75024,1.75024,28400000.0
2006-04-05 16:21:00,1.75013,1.75013,1.74994,1.75001,39600000.0
2006-04-05 16:22:00,1.75,1.75015,1.74964,1.74964,52200000.0
2006-04-05 16:23:00,1.7493,1.74967,1.7492,1.74952,93800000.0
2006-04-05 16:24:00,1.74954,1.7496,1.74926,1.74938,81600000.0
2006-04-05 16:25:00,1.74935,1.74958,1.74928,1.74958,43000000.0
2006-04-05 16:26:00,1.74958,1.75006,1.74939,1.74939,81300000.0
2006-04-05 16:27:00,1.7495,1.74996,1.7495,1.74965,55900000.0
2006-04-05 16:28:00,1.74939,1.74946,1.74911,1.74911,71400000.0
2006-04-05 16:29:00,1.74889,1.74898,1.74864,1.74864,118000000.0
2006-04-05 16:30:00,1.74831,1.74831,1.748,1.7481,70700000.0
2006-04-05 16:31:00,1.74817,1.7485,1.74817,1.74838,67399999.0
2006-04-05 16:32:00,1.74862,1.74922,1.74862,1.74914,103199999.0
2006-04-05 16:33:00,1.74902,1.74927,1.74902,1.74905,44000000.0
2006-04-05 16:34:00,1.74905,1.74937,1.74905,1.74936,127200002.0
2006-04-05 16:35:00,1.74956,1.74962,1.74939,1.74939,24900000.0
2006-04-05 16:36:00,1.74927,1.74947,1.74922,1.74945,37000000.0
2006-04-05 16:37:00,1.74955,1.74961,1.74927,1.74953,51900000.0
2006-04-05 16:38:00,1.7496,1.74972,1.74947,1.74959,71200000.0
2006-04-05 16:39:00,1.74952,1.75003,1.74952,1.75,73200000.0
2006-04-05 16:40:00,1.74987,1.74991,1.74959,1.74973,94300000.0
2006-04-05 16:41:00,1.74945,1.7496,1.74914,1.74914,104700001.0
2006-04-05 16:42:00,1.74908,1.74925,1.74904,1.74914,53800000.0
2006-04-05 16:43:00,1.74904,1.74915,1.74897,1.74915,80100001.0
2006-04-05 16:44:00,1.74932,1.74945,1.74932,1.74944,48400001.0
2006-04-05 16:45:00,1.74937,1.74949,1.74929,1.74929,41900000.0
2006-04-05 16:46:00,1.74936,1.74938,1.74909,1.74909,85500000.0
2006-04-05 16:47:00,1.74907,1.74944,1.74907,1.74944,78799999.0
2006-04-05 16:48:00,1.74945,1.74981,1.74945,1.74981,121199999.0
2006-04-05 16:49:00,1.74971,1.74983,1.7497,1.74971,53100000.0
2006-04-05 16:50:00,1.74966,1.74966,1.74925,1.74925,71400000.0
2006-04-05 16:51:00,1.74934,1.74945,1.74929,1.74932,106700002.0
2006-04-05 16:52:00,1.74931,1.74933,1.74926,1.74926,42599999.0
2006-04-05 16:53:00,1.7492,1.74924,1.74903,1.74903,87800001.0
2006-04-05 16:54:00,1.7489,1.749,1.74887,1.74887,44400000.0
2006-04-05 16:55:00,1.74887,1.74887,1.74846,1.74846,46100001.0
2006-04-05 16:56:00,1.7485,1.74888,1.7485,1.74882,46400000.0
2006-04-05 16:57:00,1.74895,1.74908,1.74889,1.74908,90700000.0
2006-04-05 16:58:00,1.74905,1.74932,1.74905,1.7493,81900000.0
2006-04-05 16:59:00,1.74922,1.74939,1.74906,1.74918,55500000.0
2006-04-05 17:00:00,1.74896,1.749,1.74878,1.74893,81599999.0
2006-04-05 17:01:00,1.74905,1.74934,1.74905,1.7493,60599998.0
2006-04-05 17:02:00,1.74942,1.74969,1.74942,1.74967,112300000.0
2006-04-05 17:03:00,1.7497,1.74994,1.74969,1.74994,104499998.0
2006-04-05 17:04:00,1.75002,1.75054,1.75002,1.75052,120500000.0
2006-04-05 17:05:00,1.75054,1.75069,1.75046,1.75046,37200000.0
2006-04-05 17:06:00,1.75045,1.75057,1.75045,1.75052,33700000.0
2006-04-05 17:07:00,1.75051,1.75051,1.75012,1.75021,106900001.0
2006-04-05 17:08:00,1.75024,1.75024,1.75011,1.75011,29100000.0
2006-04-05 17:09:00,1.75009,1.75048,1.75009,1.75046,77000000.0
2006-04-05 17:10:00,1.75044,1.7505,1.75022,1.7505,26200000.0
2006-04-05 17:11:00,1.75056,1.75073,1.75037,1.75041,88400000.0
2006-04-05 17:12:00,1.75023,1.75023,1.74964,1.74989,51500000.0
2006-04-05 17:13:00,1.75013,1.75057,1.75013,1.75052,64200000.0
2006-04-05 17:14:00,1.75053,1.75064,1.75045,1.75059,55800000.0
2006-04-05 17:15:00,1.75045,1.75099,1.75045,1.75099,27800000.0
2006-04-05 17:16:00,1.75107,1.7512,1.75103,1.7511,123300000.0
2006-04-05 17:17:00,1.75103,1.75103,1.75076,1.75076,51500001.0
2006-04-05 17:18:00,1.75055,1.75069,1.75043,1.75069,45200000.0
2006-04-05 17:19:00,1.75069,1.7508,1.75042,1.75042,60300002.0
2006-04-05 17:20:00,1.75025,1.75035,1.74995,1.74995,63400000.0
2006-04-05 17:21:00,1.74994,1.74994,1.7498,1.7498,33800000.0
2006-04-05 17:22:00,1.74978,1.74979,1.74947,1.74947,27900000.0
2006-04-05 17:23:00,1.74927,1.74951,1.74924,1.74949,91599998.0
2006-04-05 17:24:00,1.74954,1.74955,1.74938,1.74938,68400000.0
2006-04-05 17:25:00,1.74933,1.74933,1.74908,1.74927,76000000.0
2006-04-05 17:26:00,1.74933,1.74946,1.74929,1.7494,58700000.0
2006-04-05 17:27:00,1.7494,1.7494,1.74918,1.7492,88599997.0
2006-04-05 17:28:00,1.74918,1.74924,1.74913,1.74924,49599998.0
2006-04-05 17:29:00,1.74917,1.74981,1.74917,1.74981,60999999.0
2006-04-05 17:30:00,1.74995,1.7502,1.74995,1.75015,130200001.0
2006-04-05 17:31:00,1.75016,1.75016,1.74995,1.74995,70400000.0
2006-04-05 17:32:00,1.74981,1.74987,1.74975,1.74986,80400001.0
2006-04-05 17:33:00,1.74966,1.74966,1.74902,1.74905,74699998.0
2006-04-05 17:34:00,1.74921,1.74963,1.74921,1.74963,65200001.0
2006-04-05 17:35:00,1.74965,1.74968,1.74953,1.74953,100899999.0
2006-04-05 17:36:00,1.74957,1.74962,1.74945,1.74949,71900000.0
2006-04-05 17:37:00,1.74938,1.74946,1.74938,1.74942,78100000.0
2006-04-05 17:38:00,1.74951,1.74976,1.74951,1.74976,32800000.0
2006-04-05 17:39:00,1.74962,1.74962,1.74936,1.74959,30600000.0
2006-04-05 17:40:00,1.74966,1.74966,1.74945,1.74953,58700001.0
2006-04-05 17:41:00,1.74953,1.74953,1.7492,1.7492,16500000.0
2006-04-05 17:42:00,1.7491,1.74918,1.74905,1.74915,60200000.0
2006-04-05 17:43:00,1.74913,1.74913,1.749,1.74905,78200001.0
2006-04-05 17:44:00,1.74896,1.74896,1.74869,1.74878,71200000.0
2006-04-05 17:45:00,1.74871,1.7491,1.74871,1.7491,24100000.0
2006-04-05 17:46:00,1.74915,1.74915,1.74899,1.74899,63000000.0
2006-04-05 17:47:00,1.74895,1.74895,1.74857,1.74857,56199999.0
2006-04-05 17:48:00,1.74854,1.74875,1.74854,1.74865,62600000.0
2006-04-05 17:49:00,1.74877,1.74955,1.74877,1.74955,51700000.0
2006-04-05 17:50:00,1.74935,1.74945,1.74921,1.74921,85899999.0
2006-04-05 17:51:00,1.74909,1.74934,1.74909,1.74934,38400000.0
2006-04-05 17:52:00,1.74948,1.74965,1.74948,1.74965,34700000.0
2006-04-05 17:53:00,1.74943,1.74943,1.74899,1.74899,32100000.0
2006-04-05 17:54:00,1.74889,1.74914,1.74889,1.74908,38550000.0
2006-04-05 17:55:00,1.74922,1.7494,1.74922,1.74936,32000000.0
2006-04-05 17:56:00,1.74935,1.74952,1.74935,1.7495,34000000.0
2006-04-05 17:57:00,1.74942,1.74949,1.74939,1.74943,102100002.0
2006-04-05 17:58:00,1.74937,1.74943,1.74932,1.74932,39300000.0
2006-04-05 17:59:00,1.7493,1.74935,1.74925,1.74925,63399999.0
2006-04-05 18:00:00,1.74939,1.7496,1.74939,1.74956,39399999.0
2006-04-05 18:01:00,1.7496,1.74969,1.74945,1.74957,851700002.0
2006-04-05 18:02:00,1.74957,1.7497,1.74952,1.74967,1007300000.0
2006-04-05 18:03:00,1.74968,1.74969,1.74951,1.7496,1304699997.0
2006-04-05 18:04:00,1.74972,1.74993,1.74972,1.7498,777299999.0
2006-04-05 18:05:00,1.74982,1.74999,1.74981,1.74987,960800000.0
2006-04-05 18:06:00,1.7499,1.75,1.74986,1.74992,1035699998.0
2006-04-05 18:07:00,1.74995,1.7503,1.74995,1.7503,1285299998.0
2006-04-05 18:08:00,1.7504,1.75046,1.7502,1.75038,1171099997.0
2006-04-05 18:09:00,1.75042,1.75055,1.75036,1.7505,443800000.0
2006-04-05 18:10:00,1.75048,1.75048,1.75034,1.75041,740800001.0
2006-04-05 18:11:00,1.75039,1.7507,1.75039,1.7507,589000000.0
2006-04-05 18:12:00,1.7507,1.75075,1.75042,1.75052,887670005.0
2006-04-05 18:13:00,1.75055,1.75075,1.75055,1.75069,515299999.0
2006-04-05 18:14:00,1.75069,1.75075,1.75062,1.75069,732900000.0
2006-04-05 18:15:00,1.75073,1.75073,1.75057,1.75057,932550001.0
2006-04-05 18:16:00,1.75057,1.75067,1.75052,1.75057,946200008.0
2006-04-05 18:17:00,1.75052,1.75052,1.75033,1.75048,570800001.0
2006-04-05 18:18:00,1.75055,1.75108,1.75055,1.75108,656249999.0
2006-04-05 18:19:00,1.75117,1.75143,1.75116,1.75118,619000000.0
2006-04-05 18:20:00,1.75118,1.75118,1.75089,1.75097,465100002.0
2006-04-05 18:21:00,1.75093,1.75099,1.75078,1.75086,818000000.0
2006-04-05 18:22:00,1.75095,1.75117,1.75087,1.75117,540269999.0
2006-04-05 18:23:00,1.75122,1.75149,1.75122,1.75135,766699998.0
2006-04-05 18:24:00,1.75129,1.75129,1.75101,1.7511,601299997.0
2006-04-05 18:25:00,1.75106,1.75126,1.75104,1.75121,634900001.0
2006-04-05 18:26:00,1.75119,1.75121,1.75103,1.75109,553000004.0
2006-04-05 18:27:00,1.75105,1.75119,1.75093,1.75105,630299998.0
2006-04-05 18:28:00,1.75104,1.75107,1.75081,1.75095,379299996.0
2006-04-05 18:29:00,1.75091,1.75095,1.75079,1.7509,815799999.0
2006-04-05 18:30:00,1.75089,1.75097,1.7508,1.75087,737850007.0
2006-04-05 18:31:00,1.75087,1.75088,1.75072,1.7508,612199999.0
2006-04-05 18:32:00,1.7508,1.75091,1.75075,1.75083,508100002.0
2006-04-05 18:33:00,1.75085,1.75091,1.75072,1.75086,627200001.0
2006-04-05 18:34:00,1.7509,1.75097,1.7508,1.75085,693700000.0
2006-04-05 18:35:00,1.75087,1.75116,1.75087,1.75116,391400000.0
2006-04-05 18:36:00,1.75122,1.75129,1.75122,1.75126,99499999.0
2006-04-05 18:37:00,1.75124,1.75128,1.7511,1.7511,98600001.0
2006-04-05 18:38:00,1.75115,1.75115,1.75108,1.75115,179499998.0
2006-04-05 18:39:00,1.7511,1.75123,1.7511,1.75123,310899995.0
2006-04-05 18:40:00,1.75124,1.75147,1.75115,1.75147,445000000.0
2006-04-05 18:41:00,1.75155,1.75161,1.75147,1.75155,309499997.0
2006-04-05 18:42:00,1.75155,1.75164,1.75145,1.75145,120200000.0
2006-04-05 18:43:00,1.75147,1.75147,1.75137,1.75142,143850002.0
2006-04-05 18:44:00,1.75135,1.75147,1.75132,1.75139,497999992.0
2006-04-05 18:45:00,1.75139,1.75139,1.75125,1.75125,147099998.0
2006-04-05 18:46:00,1.75131,1.75131,1.75112,1.75112,193599999.0
2006-04-05 18:47:00,1.75107,1.7511,1.75098,1.75108,203700000.0
2006-04-05 18:48:00,1.75108,1.75135,1.75108,1.75135,338550004.0
2006-04-05 18:49:00,1.75144,1.75164,1.75144,1.75164,92700001.0
2006-04-05 18:50:00,1.75165,1.75165,1.75142,1.75154,218599999.0
2006-04-05 18:51:00,1.75162,1.75173,1.75154,1.75169,393800001.0
2006-04-05 18:52:00,1.75168,1.75222,1.75168,1.75222,553499999.0
2006-04-05 18:53:00,1.75227,1.75252,1.75227,1.75245,408700000.0
2006-04-05 18:54:00,1.75256,1.75256,1.75225,1.75225,187299999.0
2006-04-05 18:55:00,1.75227,1.75246,1.75186,1.75246,553799999.0
2006-04-05 18:56:00,1.75248,1.75255,1.75238,1.75255,216199999.0
2006-04-05 18:57:00,1.75257,1.75263,1.75248,1.75252,416599999.0
2006-04-05 18:58:00,1.75245,1.75245,1.75199,1.75207,833899998.0
2006-04-05 18:59:00,1.75197,1.75207,1.75188,1.75188,457800004.0
2006-04-05 19:00:00,1.75185,1.75198,1.75167,1.75179,251600000.0
2006-04-05 19:01:00,1.75176,1.75176,1.75162,1.75173,58800000.0
2006-04-05 19:02:00,1.7517,1.75178,1.75158,1.75163,420800001.0
2006-04-05 19:03:00,1.75165,1.75179,1.75141,1.75141,561299993.0
2006-04-05 19:04:00,1.75145,1.75153,1.75138,1.75153,347500000.0
2006-04-05 19:05:00,1.75154,1.75154,1.75143,1.75154,78800000.0
2006-04-05 19:06:00,1.75153,1.75153,1.75132,1.75152,610699994.0
2006-04-05 19:07:00,1.75153,1.75153,1.75142,1.75153,299500001.0
2006-04-05 19:08:00,1.75149,1.75154,1.7514,1.75147,544099998.0
2006-04-05 19:09:00,1.75146,1.75171,1.75136,1.75171,281570000.0
2006-04-05 19:10:00,1.75173,1.7519,1.75167,1.75175,362099999.0
2006-04-05 19:11:00,1.75168,1.75172,1.75165,1.75168,128699999.0
2006-04-05 19:12:00,1.75169,1.75176,1.75164,1.7517,225099999.0
2006-04-05 19:13:00,1.75177,1.75184,1.7517,1.75183,395899999.0
2006-04-05 19:14:00,1.75184,1.7521,1.75184,1.75203,322499995.0
2006-04-05 19:15:00,1.75203,1.75203,1.75183,1.7519,394000000.0
2006-04-05 19:16:00,1.75193,1.75199,1.75192,1.75197,141400000.0
2006-04-05 19:17:00,1.75205,1.7522,1.75204,1.75215,191700002.0
2006-04-05 19:18:00,1.75217,1.75225,1.75212,1.75215,178199999.0
2006-04-05 19:19:00,1.75212,1.75212,1.75198,1.75198,323800000.0
2006-04-05 19:20:00,1.752,1.75211,1.75193,1.752,350800000.0
2006-04-05 19:21:00,1.75201,1.75217,1.75201,1.75209,407499996.0
2006-04-05 19:22:00,1.75212,1.75226,1.75212,1.75226,244200000.0
2006-04-05 19:23:00,1.75228,1.75239,1.75223,1.75232,444800002.0
2006-04-05 19:24:00,1.75233,1.75248,1.75233,1.75248,220900000.0
2006-04-05 19:25:00,1.75255,1.75275,1.75255,1.7527,83100000.0
2006-04-05 19:26:00,1.7527,1.75273,1.75256,1.75262,386399994.0
2006-04-05 19:27:00,1.75268,1.7527,1.75257,1.75268,624599997.0
2006-04-05 19:28:00,1.75272,1.75293,1.75272,1.75292,410769998.0
2006-04-05 19:29:00,1.7529,1.75325,1.7529,1.75325,261099999.0
2006-04-05 19:30:00,1.7533,1.75339,1.7531,1.7531,486099995.0
2006-04-05 19:31:00,1.75314,1.75336,1.75314,1.75321,333099998.0
2006-04-05 19:32:00,1.7532,1.75323,1.7531,1.75313,358399997.0
2006-04-05 19:33:00,1.75315,1.7532,1.75312,1.7532,216000000.0
2006-04-05 19:34:00,1.75314,1.75318,1.75292,1.75295,212399997.0
2006-04-05 19:35:00,1.75295,1.75301,1.75287,1.753,289400000.0
2006-04-05 19:36:00,1.75294,1.75299,1.75287,1.75295,357000001.0
2006-04-05 19:37:00,1.75291,1.75316,1.75291,1.75316,302800000.0
2006-04-05 19:38:00,1.7532,1.75328,1.75311,1.75328,65800001.0
2006-04-05 19:39:00,1.75334,1.75364,1.75334,1.75364,155400000.0
2006-04-05 19:40:00,1.75365,1.75367,1.75356,1.75357,333900001.0
2006-04-05 19:41:00,1.75366,1.75409,1.75366,1.75399,419199998.0
2006-04-05 19:42:00,1.754,1.7542,1.75393,1.7542,188399999.0
2006-04-05 19:43:00,1.75433,1.75461,1.75433,1.75453,142100000.0
2006-04-05 19:44:00,1.75452,1.75452,1.75427,1.75427,464599999.0
2006-04-05 19:45:00,1.75427,1.75442,1.75412,1.75442,155999999.0
2006-04-05 19:46:00,1.75445,1.75448,1.75436,1.7544,262199999.0
2006-04-05 19:47:00,1.75438,1.75438,1.75425,1.75427,131700000.0
2006-04-05 19:48:00,1.75425,1.75428,1.75418,1.75418,127250000.0
2006-04-05 19:49:00,1.75424,1.75442,1.75422,1.75442,346600000.0
2006-04-05 19:50:00,1.75448,1.75461,1.75439,1.75458,363400000.0
2006-04-05 19:51:00,1.75458,1.7546,1.75446,1.75458,288000000.0
2006-04-05 19:52:00,1.75462,1.75472,1.75453,1.75453,187500002.0
2006-04-05 19:53:00,1.75464,1.75464,1.75457,1.75457,98600001.0
2006-04-05 19:54:00,1.75453,1.75455,1.75425,1.75425,224069998.0
2006-04-05 19:55:00,1.75418,1.75424,1.75402,1.75404,92600000.0
2006-04-05 19:56:00,1.75397,1.75403,1.7538,1.75403,175400000.0
2006-04-05 19:57:00,1.75395,1.75404,1.75385,1.75398,341499999.0
2006-04-05 19:58:00,1.75404,1.75432,1.75404,1.75431,295500002.0
2006-04-05 19:59:00,1.75431,1.75439,1.75425,1.75425,359999999.0
2006-04-05 20:00:00,1.75417,1.7542,1.75407,1.75415,241999995.0
2006-04-05 20:01:00,1.75417,1.75422,1.75405,1.75415,138200000.0
2006-04-05 20:02:00,1.7542,1.7543,1.75414,1.75428,123699999.0
2006-04-05 20:03:00,1.75427,1.75427,1.75416,1.7542,84599999.0
2006-04-05 20:04:00,1.75422,1.75447,1.75421,1.75443,216000001.0
2006-04-05 20:05:00,1.75448,1.75448,1.75437,1.75437,143099998.0
2006-04-05 20:06:00,1.75434,1.75434,1.75401,1.75404,192400002.0
2006-04-05 20:07:00,1.75399,1.75417,1.75393,1.75408,128700001.0
2006-04-05 20:08:00,1.75415,1.75417,1.75401,1.75407,289800001.0
2006-04-05 20:09:00,1.754,1.75418,1.754,1.75418,103200000.0
2006-04-05 20:10:00,1.75417,1.75417,1.75407,1.75408,60900000.0
2006-04-05 20:11:00,1.75413,1.75413,1.75397,1.75397,72499999.0
2006-04-05 20:12:00,1.75395,1.75443,1.75395,1.75412,397100001.0
2006-04-05 20:13:00,1.75405,1.75405,1.75383,1.75383,200799999.0
2006-04-05 20:14:00,1.7539,1.75409,1.75386,1.75403,146900001.0
2006-04-05 20:15:00,1.75413,1.75447,1.75413,1.75437,370399998.0
2006-04-05 20:16:00,1.75434,1.7545,1.75434,1.75449,173799999.0
2006-04-05 20:17:00,1.75448,1.75448,1.75435,1.75435,68400000.0
2006-04-05 20:18:00,1.75432,1.75432,1.75414,1.75416,114300000.0
2006-04-05 20:19:00,1.75416,1.75418,1.75407,1.75418,138000000.0
2006-04-05 20:20:00,1.75416,1.75426,1.75413,1.75419,282200002.0
2006-04-05 20:21:00,1.7542,1.75427,1.75418,1.7542,174399999.0
2006-04-05 20:22:00,1.7542,1.75422,1.75416,1.7542,117099999.0
2006-04-05 20:23:00,1.75422,1.75453,1.75419,1.75453,328799998.0
2006-04-05 20:24:00,1.75454,1.75457,1.75446,1.75457,124899999.0
2006-04-05 20:25:00,1.75453,1.75453,1.7543,1.75448,472199996.0
2006-04-05 20:26:00,1.75445,1.75453,1.75442,1.75445,505300007.0
2006-04-05 20:27:00,1.75451,1.75456,1.75447,1.75452,337299997.0
2006-04-05 20:28:00,1.75442,1.75448,1.75424,1.75424,354399999.0
2006-04-05 20:29:00,1.75426,1.75435,1.75422,1.75429,191299999.0
2006-04-05 20:30:00,1.75429,1.75435,1.75423,1.7543,871700003.0
2006-04-05 20:31:00,1.75431,1.75431,1.7542,1.75428,610700000.0
2006-04-05 20:32:00,1.75431,1.75444,1.75424,1.75438,654949997.0
2006-04-05 20:33:00,1.75441,1.75458,1.75436,1.75448,269500001.0
2006-04-05 20:34:00,1.75449,1.7545,1.75431,1.75431,114300000.0
2006-04-05 20:35:00,1.75429,1.75433,1.75423,1.75426,46900000.0
2006-04-05 20:36:00,1.75433,1.75455,1.75433,1.75455,187999997.0
2006-04-05 20:37:00,1.75451,1.75453,1.75425,1.75437,167799995.0
2006-04-05 20:38:00,1.75433,1.75442,1.75404,1.75421,276299999.0
2006-04-05 20:39:00,1.75433,1.7545,1.75433,1.75433,240700000.0
2006-04-05 20:40:00,1.7543,1.75444,1.75427,1.75427,143299998.0
2006-04-05 20:41:00,1.75431,1.75457,1.75426,1.75457,249400001.0
2006-04-05 20:42:00,1.75465,1.75477,1.75463,1.75463,55700001.0
2006-04-05 20:43:00,1.75463,1.75464,1.75443,1.75443,225099999.0
2006-04-05 20:44:00,1.75438,1.75447,1.75434,1.75447,383600002.0
2006-04-05 20:45:00,1.75451,1.75453,1.75447,1.75447,123800000.0
2006-04-05 20:46:00,1.75447,1.75458,1.75447,1.75458,185199997.0
2006-04-05 20:47:00,1.75453,1.7546,1.75447,1.75458,421000001.0
2006-04-05 20:48:00,1.75456,1.75456,1.75448,1.75452,178700001.0
2006-04-05 20:49:00,1.75454,1.755,1.75454,1.755,109199999.0
2006-04-05 20:50:00,1.755,1.75511,1.75492,1.755,373000001.0
2006-04-05 20:51:00,1.75497,1.755,1.75482,1.75482,339599998.0
2006-04-05 20:52:00,1.75474,1.75487,1.75474,1.75487,167799999.0
2006-04-05 20:53:00,1.75482,1.75484,1.7546,1.75467,722196986.0
2006-04-05 20:54:00,1.75468,1.75475,1.7546,1.75462,283800001.0
2006-04-05 20:55:00,1.75464,1.75471,1.75457,1.7546,341400002.0
2006-04-05 20:56:00,1.75463,1.75479,1.75463,1.75475,384846995.0
2006-04-05 20:57:00,1.75479,1.75497,1.75479,1.75488,543799999.0
2006-04-05 20:58:00,1.75487,1.75487,1.75464,1.75471,195399999.0
2006-04-05 20:59:00,1.75468,1.75477,1.75462,1.75477,526499999.0
2006-04-05 21:00:00,1.75476,1.75476,1.75459,1.75466,529600000.0
2006-04-05 21:01:00,1.75458,1.75462,1.75445,1.75451,373400002.0
2006-04-05 21:02:00,1.75448,1.75453,1.7544,1.75453,193500000.0
2006-04-05 21:03:00,1.75444,1.75448,1.75441,1.75441,184700001.0
2006-04-05 21:04:00,1.7544,1.75446,1.75433,1.75438,158400003.0
2006-04-05 21:05:00,1.75435,1.75441,1.75432,1.75434,248300004.0
2006-04-05 21:06:00,1.7543,1.75437,1.7543,1.75432,162999998.0
2006-04-05 21:07:00,1.7543,1.75435,1.75425,1.75435,63300000.0
2006-04-05 21:08:00,1.75435,1.75435,1.75432,1.75433,35600000.0
2006-04-05 21:09:00,1.75417,1.75417,1.75379,1.75385,67200000.0
2006-04-05 21:10:00,1.75383,1.75383,1.75368,1.75368,168299996.0
2006-04-05 21:11:00,1.75364,1.75394,1.75364,1.75384,136299997.0
2006-04-05 21:12:00,1.75385,1.75392,1.75377,1.75377,58200000.0
2006-04-05 21:13:00,1.7537,1.75383,1.75368,1.75368,181400000.0
2006-04-05 21:14:00,1.75366,1.75366,1.75346,1.75359,365100002.0
2006-04-05 21:15:00,1.75369,1.75377,1.75364,1.75373,233400001.0
2006-04-05 21:16:00,1.75373,1.75373,1.75362,1.75368,47800001.0
2006-04-05 21:17:00,1.75373,1.75388,1.7537,1.75388,215699996.0
2006-04-05 21:18:00,1.7539,1.7539,1.75347,1.75347,59600000.0
2006-04-05 21:19:00,1.75334,1.75346,1.75302,1.75303,85800000.0
2006-04-05 21:20:00,1.75302,1.75336,1.75302,1.75336,325599999.0
2006-04-05 21:21:00,1.75344,1.75359,1.75344,1.7535,163100001.0
2006-04-05 21:22:00,1.75361,1.75371,1.7536,1.7536,143700001.0
2006-04-05 21:23:00,1.75364,1.75372,1.75359,1.75361,53600000.0
2006-04-05 21:24:00,1.75358,1.75358,1.75341,1.75343,154800001.0
2006-04-05 21:25:00,1.75342,1.75351,1.7534,1.7534,172100000.0
2006-04-05 21:26:00,1.7533,1.7533,1.7531,1.7531,31300000.0
2006-04-05 21:27:00,1.75305,1.75318,1.75299,1.75315,111700000.0
2006-04-05 21:28:00,1.7532,1.75325,1.75315,1.75325,201300001.0
2006-04-05 21:29:00,1.7533,1.75335,1.75314,1.75322,100100000.0
2006-04-05 21:30:00,1.75328,1.75332,1.75328,1.75332,1100000.0
2006-04-05 21:31:00,1.75333,1.75333,1.75327,1.75331,16500000.0
2006-04-05 21:32:00,1.75328,1.75328,1.75297,1.75297,225199999.0
2006-04-05 21:33:00,1.75306,1.7532,1.75299,1.7532,280900000.0
2006-04-05 21:34:00,1.75328,1.75333,1.75317,1.75317,221499999.0
2006-04-05 21:35:00,1.75322,1.75326,1.7532,1.7532,57400001.0
2006-04-05 21:36:00,1.75322,1.75339,1.75322,1.75328,105000003.0
2006-04-05 21:37:00,1.75327,1.75342,1.75327,1.75335,219100003.0
2006-04-05 21:38:00,1.7533,1.75338,1.7533,1.7533,63050000.0
2006-04-05 21:39:00,1.75328,1.75337,1.75327,1.75337,51799999.0
2006-04-05 21:40:00,1.75335,1.75335,1.75322,1.75322,119400000.0
2006-04-05 21:41:00,1.75325,1.75332,1.7532,1.75327,124100000.0
2006-04-05 21:42:00,1.75328,1.75333,1.75327,1.7533,103499999.0
2006-04-05 21:43:00,1.75325,1.75341,1.75322,1.75341,49000000.0
2006-04-05 21:44:00,1.75344,1.75345,1.75338,1.75338,170900003.0
2006-04-05 21:45:00,1.75339,1.75355,1.75339,1.75355,77200000.0
2006-04-05 21:46:00,1.7535,1.7535,1.75321,1.75322,83400001.0
2006-04-05 21:47:00,1.75322,1.75331,1.75319,1.75328,184399998.0
2006-04-05 21:48:00,1.75325,1.75335,1.75311,1.75328,188100003.0
2006-04-05 21:49:00,1.75328,1.75341,1.7532,1.7532,80399999.0
2006-04-05 21:50:00,1.75318,1.75318,1.75315,1.75315,45299999.0
2006-04-05 21:51:00,1.75315,1.75318,1.75315,1.75315,189100000.0
2006-04-05 21:52:00,1.75316,1.75316,1.75296,1.75312,73900000.0
2006-04-05 21:53:00,1.75314,1.75314,1.75307,1.75309,52550000.0
2006-04-05 21:54:00,1.75315,1.75315,1.75305,1.75305,130900000.0
2006-04-05 21:55:00,1.75307,1.75315,1.75305,1.7531,137450000.0
2006-04-05 21:56:00,1.7531,1.75317,1.7531,1.75312,69100000.0
2006-04-05 21:57:00,1.75307,1.75307,1.75291,1.75291,74899999.0
2006-04-05 21:58:00,1.75289,1.75293,1.75283,1.75293,92550000.0
2006-04-05 21:59:00,1.75297,1.75321,1.75297,1.75309,458200002.0
2006-04-05 22:00:00,1.75315,1.75325,1.75315,1.75322,171200001.0
2006-04-05 22:01:00,1.75332,1.75336,1.75328,1.75328,127800000.0
2006-04-05 22:02:00,1.75327,1.75329,1.75309,1.75314,175799998.0
2006-04-05 22:03:00,1.75309,1.75331,1.75309,1.75331,81300000.0
2006-04-05 22:04:00,1.75332,1.75337,1.7533,1.75332,315099998.0
2006-04-05 22:05:00,1.75337,1.75375,1.75337,1.75352,113300000.0
2006-04-05 22:06:00,1.75359,1.75403,1.75359,1.75403,26400000.0
2006-04-05 22:07:00,1.75427,1.75439,1.75418,1.75422,111399999.0
2006-04-05 22:08:00,1.75421,1.75422,1.75402,1.75402,49300000.0
2006-04-05 22:09:00,1.754,1.75404,1.75388,1.75397,72000001.0
2006-04-05 22:10:00,1.75391,1.75396,1.75381,1.75396,64699999.0
2006-04-05 22:11:00,1.75408,1.75412,1.75397,1.75408,97200000.0
2006-04-05 22:12:00,1.75411,1.75419,1.7541,1.75412,203599997.0
2006-04-05 22:13:00,1.75414,1.75418,1.75399,1.75399,46100000.0
2006-04-05 22:14:00,1.75398,1.75404,1.7539,1.75395,111999998.0
2006-04-05 22:15:00,1.75399,1.75406,1.75388,1.75388,267800000.0
2006-04-05 22:16:00,1.75391,1.75408,1.75391,1.75408,267399998.0
2006-04-05 22:17:00,1.7541,1.7541,1.75396,1.75401,42200000.0
2006-04-05 22:18:00,1.75401,1.75412,1.7539,1.7539,96500002.0
2006-04-05 22:19:00,1.75389,1.75406,1.75389,1.75405,72600001.0
2006-04-05 22:20:00,1.75405,1.7541,1.75402,1.75402,94400000.0
2006-04-05 22:21:00,1.75405,1.75405,1.75398,1.754,130500001.0
2006-04-05 22:22:00,1.754,1.75412,1.754,1.754,109699999.0
2006-04-05 22:23:00,1.754,1.7541,1.75393,1.75393,135400000.0
2006-04-05 22:24:00,1.75395,1.75407,1.75393,1.75403,48100000.0
2006-04-05 22:25:00,1.75411,1.75433,1.75411,1.75433,74100000.0
2006-04-05 22:26:00,1.75443,1.75455,1.75443,1.75455,43700000.0
2006-04-05 22:27:00,1.7545,1.75456,1.75445,1.75454,46700000.0
2006-04-05 22:28:00,1.75455,1.75455,1.75422,1.75422,41300000.0
2006-04-05 22:29:00,1.7542,1.75428,1.75412,1.75415,207500001.0
2006-04-05 22:30:00,1.75414,1.75414,1.75391,1.75391,58200001.0
2006-04-05 22:31:00,1.75387,1.75403,1.75387,1.754,43500000.0
2006-04-05 22:32:00,1.75397,1.75398,1.7539,1.75393,145600000.0
2006-04-05 22:33:00,1.75395,1.754,1.75395,1.75395,145999998.0
2006-04-05 22:34:00,1.75393,1.75396,1.75382,1.75385,168000000.0
2006-04-05 22:35:00,1.7539,1.754,1.7539,1.754,24900000.0
2006-04-05 22:36:00,1.754,1.754,1.75384,1.75395,155900003.0
2006-04-05 22:37:00,1.75397,1.75405,1.75397,1.754,115799998.0
2006-04-05 22:38:00,1.75397,1.75409,1.75397,1.75402,33300000.0
2006-04-05 22:39:00,1.75402,1.75406,1.75393,1.75393,74199999.0
2006-04-05 22:40:00,1.75391,1.75399,1.75391,1.75399,109599998.0
2006-04-05 22:41:00,1.75398,1.75402,1.75392,1.75402,35900000.0
2006-04-05 22:42:00,1.754,1.754,1.7539,1.754,36200000.0
2006-04-05 22:43:00,1.75392,1.75393,1.75384,1.75384,73500000.0
2006-04-05 22:44:00,1.75385,1.75392,1.75382,1.75388,160199999.0
2006-04-05 22:45:00,1.75384,1.75384,1.75364,1.75364,58100000.0
2006-04-05 22:46:00,1.7536,1.75363,1.75356,1.75362,10300000.0
2006-04-05 22:47:00,1.75364,1.75381,1.75363,1.75381,76099999.0
2006-04-05 22:48:00,1.75382,1.75383,1.75363,1.75363,42100001.0
2006-04-05 22:49:00,1.75362,1.75363,1.7536,1.75363,55799999.0
2006-04-05 22:50:00,1.75353,1.75353,1.75326,1.75337,23400000.0
2006-04-05 22:51:00,1.75333,1.75333,1.75333,1.75333,33000000.0
2006-04-05 22:52:00,1.75355,1.7536,1.75346,1.75346,98999999.0
2006-04-05 22:53:00,1.75347,1.75357,1.75329,1.75357,8900000.0
2006-04-05 22:54:00,1.75363,1.75364,1.75343,1.75351,37700000.0
2006-04-05 22:55:00,1.75348,1.75352,1.75343,1.75352,46199999.0
2006-04-05 22:56:00,1.75331,1.75333,1.75315,1.75332,25000000.0
2006-04-05 22:57:00,1.75338,1.75345,1.7533,1.75341,108300000.0
2006-04-05 22:58:00,1.75327,1.75348,1.75327,1.75335,47900000.0
2006-04-05 22:59:00,1.75336,1.75339,1.75327,1.75331,126499999.0
2006-04-05 23:00:00,1.75325,1.75325,1.7531,1.7531,24000000.0
2006-04-05 23:01:00,1.7534,1.75362,1.75331,1.7534,85900001.0
2006-04-05 23:02:00,1.75377,1.75387,1.75353,1.75373,80700000.0
2006-04-05 23:03:00,1.75366,1.75381,1.75355,1.75356,72800000.0
2006-04-05 23:04:00,1.75343,1.75398,1.75332,1.75395,57500001.0
2006-04-05 23:05:00,1.75372,1.75376,1.75353,1.75362,68400000.0
2006-04-05 23:06:00,1.75367,1.75367,1.7536,1.7536,75700000.0
2006-04-05 23:07:00,1.75355,1.75381,1.75351,1.75351,67400000.0
2006-04-05 23:08:00,1.75367,1.75367,1.75301,1.75311,72750000.0
2006-04-05 23:09:00,1.7532,1.75331,1.75308,1.75321,119900000.0
2006-04-05 23:10:00,1.7535,1.75388,1.7533,1.75343,75399999.0
2006-04-05 23:11:00,1.75363,1.75404,1.75351,1.75382,54400000.0
2006-04-05 23:12:00,1.75382,1.75387,1.75365,1.75367,62400000.0
2006-04-05 23:13:00,1.75371,1.75385,1.75371,1.75385,57100001.0
2006-04-05 23:14:00,1.75382,1.75383,1.75354,1.75375,130100002.0
2006-04-05 23:15:00,1.75363,1.75393,1.7536,1.75383,47800000.0
2006-04-05 23:16:00,1.7536,1.75392,1.7536,1.75388,63299998.0
2006-04-05 23:17:00,1.75383,1.75391,1.75378,1.7538,82500001.0
2006-04-05 23:18:00,1.75403,1.7541,1.75372,1.75388,108899998.0
2006-04-05 23:19:00,1.7538,1.75389,1.75363,1.75364,76000000.0
2006-04-05 23:20:00,1.75377,1.75383,1.75369,1.75369,49999998.0
2006-04-05 23:21:00,1.75368,1.75396,1.75368,1.75395,76199999.0
2006-04-05 23:22:00,1.75385,1.75398,1.75378,1.7539,119300002.0
2006-04-05 23:23:00,1.75393,1.75393,1.75375,1.75385,23100000.0
2006-04-05 23:24:00,1.75406,1.75438,1.75406,1.75433,60900001.0
2006-04-05 23:25:00,1.75457,1.75466,1.75438,1.75455,76499999.0
2006-04-05 23:26:00,1.7548,1.7548,1.75451,1.75474,106900001.0
2006-04-05 23:27:00,1.75365,1.75432,1.75365,1.75432,25200000.0
2006-04-05 23:28:00,1.75459,1.75461,1.75459,1.75461,22399999.0
2006-04-05 23:29:00,1.75477,1.75482,1.75473,1.75473,55000000.0
2006-04-05 23:30:00,1.75469,1.75469,1.75457,1.75461,14700000.0
2006-04-05 23:31:00,1.75445,1.7546,1.75445,1.75458,89599998.0
2006-04-05 23:32:00,1.75459,1.75465,1.75446,1.75452,69700000.0
2006-04-05 23:33:00,1.75455,1.75455,1.7543,1.7543,42900000.0
2006-04-05 23:34:00,1.75413,1.75413,1.7537,1.7537,62299998.0
2006-04-05 23:35:00,1.75376,1.75376,1.75359,1.75368,49400000.0
2006-04-05 23:36:00,1.75378,1.75382,1.75378,1.75382,4800000.0
2006-04-05 23:37:00,1.75387,1.7539,1.7537,1.7537,45400000.0
2006-04-05 23:38:00,1.75357,1.75388,1.75357,1.75388,38000000.0
2006-04-05 23:39:00,1.75376,1.75377,1.75376,1.75377,16700000.0
2006-04-05 23:40:00,1.75367,1.75372,1.75363,1.75367,34700000.0
2006-04-05 23:41:00,1.75368,1.75386,1.75368,1.75369,81500001.0
2006-04-05 23:42:00,1.75377,1.7538,1.75377,1.75379,21300000.0
2006-04-05 23:43:00,1.75379,1.75402,1.75376,1.75402,67000000.0
2006-04-05 23:44:00,1.75398,1.75398,1.75397,1.75398,58200000.0
2006-04-05 23:45:00,1.75397,1.75405,1.75385,1.75405,54599999.0
2006-04-05 23:46:00,1.75396,1.75402,1.75391,1.75392,64899999.0
2006-04-05 23:47:00,1.75398,1.754,1.75393,1.75393,36500000.0
2006-04-05 23:48:00,1.7539,1.754,1.7539,1.75397,88400001.0
2006-04-05 23:49:00,1.75398,1.754,1.7539,1.7539,32700000.0
2006-04-05 23:50:00,1.75393,1.75398,1.75392,1.75392,25500000.0
2006-04-05 23:51:00,1.75383,1.75384,1.75383,1.75384,10200000.0
2006-04-05 23:52:00,1.7538,1.7538,1.7538,1.7538,200000.0
2006-04-05 23:53:00,1.75378,1.75378,1.75376,1.75378,24400000.0
2006-04-05 23:54:00,1.75379,1.75379,1.75371,1.75371,24300000.0
2006-04-05 23:55:00,1.7538,1.7538,1.7538,1.7538,300000.0
2006-04-05 23:56:00,1.75376,1.75379,1.75376,1.75379,16600000.0
2006-04-05 23:57:00,1.7537,1.7537,1.75353,1.75353,39899999.0
2006-04-05 23:58:00,1.75369,1.75377,1.75355,1.75355,14500000.0
2006-04-05 23:59:00,1.75355,1.75355,1.75355,1.75355,44700001.0
2006-04-06 00:00:00,1.75353,1.7536,1.75347,1.75348,58200000.0
2006-04-06 00:01:00,1.75339,1.75356,1.75337,1.75338,99800000.0
2006-04-06 00:02:00,1.7534,1.7534,1.7534,1.7534,40800001.0
2006-04-06 00:03:00,1.7534,1.75345,1.75335,1.75345,132400000.0
2006-04-06 00:04:00,1.75331,1.75334,1.75331,1.75334,7300000.0
2006-04-06 00:05:00,1.75335,1.75335,1.75335,1.75335,6100000.0
2006-04-06 00:06:00,1.75338,1.75342,1.75338,1.75342,4800000.0
2006-04-06 00:07:00,1.75331,1.75334,1.75289,1.75289,57100000.0
2006-04-06 00:08:00,1.75273,1.75287,1.75267,1.75286,59400000.0
2006-04-06 00:09:00,1.75295,1.75295,1.7529,1.7529,56700000.0
2006-04-06 00:10:00,1.75295,1.75295,1.75295,1.75295,5200000.0
2006-04-06 00:11:00,1.75299,1.75299,1.75296,1.75296,17800000.0
2006-04-06 00:12:00,1.75295,1.75295,1.75267,1.75267,27100000.0
2006-04-06 00:13:00,1.75249,1.75264,1.75249,1.75259,71200000.0
2006-04-06 00:14:00,1.75267,1.75279,1.75265,1.75265,47900001.0
2006-04-06 00:15:00,1.75268,1.7529,1.75268,1.75281,61700000.0
2006-04-06 00:16:00,1.75287,1.75287,1.75272,1.75275,16800000.0
2006-04-06 00:17:00,1.75284,1.75291,1.75284,1.75291,10400000.0
2006-04-06 00:18:00,1.75285,1.75285,1.75256,1.75256,37700000.0
2006-04-06 00:19:00,1.75262,1.75262,1.75249,1.75251,33300000.0
2006-04-06 00:20:00,1.75248,1.75252,1.75248,1.75252,18700000.0
2006-04-06 00:21:00,1.75247,1.75247,1.75243,1.75243,19800000.0
2006-04-06 00:22:00,1.75244,1.75267,1.75226,1.75267,85669999.0
2006-04-06 00:23:00,1.75284,1.75284,1.75259,1.75259,85499998.0
2006-04-06 00:24:00,1.75238,1.75245,1.75238,1.75238,38500000.0
2006-04-06 00:25:00,1.75231,1.75246,1.75222,1.75222,45500000.0
2006-04-06 00:26:00,1.75223,1.75223,1.75205,1.75216,31800000.0
2006-04-06 00:27:00,1.7521,1.75221,1.7521,1.75218,46200000.0
2006-04-06 00:28:00,1.75223,1.75223,1.75202,1.75222,40300000.0
2006-04-06 00:29:00,1.75215,1.75225,1.75215,1.75225,94799999.0
2006-04-06 00:30:00,1.75218,1.75218,1.752,1.75201,63300000.0
2006-04-06 00:31:00,1.75196,1.75196,1.75187,1.75193,32900000.0
2006-04-06 00:32:00,1.75193,1.75193,1.75182,1.75188,36300000.0
2006-04-06 00:33:00,1.75191,1.75191,1.75189,1.75189,11600000.0
2006-04-06 00:34:00,1.7519,1.75198,1.7519,1.75193,38200000.0
2006-04-06 00:35:00,1.75192,1.75192,1.7519,1.7519,6000000.0
2006-04-06 00:36:00,1.75195,1.75214,1.75188,1.75191,122999998.0
2006-04-06 00:37:00,1.75189,1.75194,1.75179,1.75194,69800001.0
2006-04-06 00:38:00,1.75184,1.75184,1.75178,1.75178,19000000.0
2006-04-06 00:39:00,1.75181,1.75181,1.75164,1.75164,11600000.0
2006-04-06 00:40:00,1.75165,1.75165,1.75165,1.75165,28300000.0
2006-04-06 00:41:00,1.75164,1.75173,1.75162,1.75173,27500000.0
2006-04-06 00:42:00,1.75168,1.75178,1.75158,1.75172,75500000.0
2006-04-06 00:43:00,1.75178,1.75179,1.75177,1.75179,27070000.0
2006-04-06 00:44:00,1.75182,1.75185,1.75177,1.7518,63700000.0
2006-04-06 00:45:00,1.7518,1.75185,1.75178,1.75185,13400000.0
2006-04-06 00:46:00,1.75178,1.75188,1.75175,1.75182,90700000.0
2006-04-06 00:47:00,1.75182,1.7519,1.75182,1.7519,53200000.0
2006-04-06 00:48:00,1.75187,1.75196,1.75178,1.75196,50400000.0
2006-04-06 00:49:00,1.75196,1.75196,1.75189,1.75193,29600000.0
2006-04-06 00:50:00,1.7519,1.75196,1.7518,1.7519,93700002.0
2006-04-06 00:51:00,1.75186,1.75197,1.75177,1.75179,69299999.0
2006-04-06 00:52:00,1.75179,1.75201,1.75179,1.75201,52499999.0
2006-04-06 00:53:00,1.75202,1.75214,1.75202,1.75205,60800000.0
2006-04-06 00:54:00,1.75209,1.75224,1.75209,1.75224,97900000.0
2006-04-06 00:55:00,1.75218,1.75221,1.75212,1.75213,45400000.0
2006-04-06 00:56:00,1.75216,1.75228,1.75216,1.75221,74899998.0
2006-04-06 00:57:00,1.75222,1.75229,1.75217,1.75228,56600000.0
2006-04-06 00:58:00,1.75223,1.75229,1.75214,1.75214,49399999.0
2006-04-06 00:59:00,1.75213,1.75213,1.75195,1.75207,85700001.0
2006-04-06 01:00:00,1.75208,1.75215,1.75208,1.75215,17100000.0
2006-04-06 01:01:00,1.75209,1.75212,1.75203,1.75209,87000000.0
2006-04-06 01:02:00,1.75208,1.75215,1.75205,1.75205,42900000.0
2006-04-06 01:03:00,1.75213,1.75213,1.75197,1.75207,46700000.0
2006-04-06 01:04:00,1.752,1.75213,1.75195,1.75207,24800000.0
2006-04-06 01:05:00,1.75212,1.75212,1.75198,1.75209,31400000.0
2006-04-06 01:06:00,1.7521,1.75215,1.7521,1.7521,65999998.0
2006-04-06 01:07:00,1.75205,1.75206,1.75192,1.75192,57100000.0
2006-04-06 01:08:00,1.75193,1.752,1.75193,1.75198,86300001.0
2006-04-06 01:09:00,1.7519,1.75195,1.7519,1.75195,93500001.0
2006-04-06 01:10:00,1.75195,1.75195,1.75188,1.7519,29100000.0
2006-04-06 01:11:00,1.75195,1.75195,1.75188,1.75192,38500000.0
2006-04-06 01:12:00,1.75187,1.75205,1.75187,1.75205,42300001.0
2006-04-06 01:13:00,1.75211,1.75211,1.75202,1.75202,13500000.0
2006-04-06 01:14:00,1.7519,1.7519,1.75181,1.75183,37599999.0
2006-04-06 01:15:00,1.75181,1.75192,1.75178,1.75186,43100000.0
2006-04-06 01:16:00,1.75185,1.75185,1.7518,1.7518,42200000.0
2006-04-06 01:17:00,1.7518,1.75185,1.75175,1.7518,52499999.0
2006-04-06 01:18:00,1.75185,1.75185,1.7518,1.75185,35200000.0
2006-04-06 01:19:00,1.75156,1.75179,1.75156,1.75176,32900000.0
2006-04-06 01:20:00,1.75168,1.75169,1.75164,1.75168,62599999.0
2006-04-06 01:21:00,1.75167,1.75177,1.75167,1.75177,33800001.0
2006-04-06 01:22:00,1.75184,1.75199,1.75184,1.75193,55900000.0
2006-04-06 01:23:00,1.752,1.75202,1.75187,1.75196,33900000.0
2006-04-06 01:24:00,1.75192,1.752,1.75192,1.752,24000000.0
2006-04-06 01:25:00,1.75199,1.75199,1.75186,1.75196,52599999.0
2006-04-06 01:26:00,1.75205,1.75205,1.752,1.75205,11100000.0
2006-04-06 01:27:00,1.75199,1.75207,1.75197,1.75207,123399998.0
2006-04-06 01:28:00,1.752,1.75205,1.7519,1.7519,29000000.0
2006-04-06 01:29:00,1.75202,1.75202,1.7519,1.7519,28100000.0
2006-04-06 01:30:00,1.75195,1.75195,1.75185,1.75185,102600003.0
2006-04-06 01:31:00,1.75192,1.75195,1.7519,1.7519,24200000.0
2006-04-06 01:32:00,1.75191,1.75201,1.75191,1.75201,4500000.0
2006-04-06 01:33:00,1.75204,1.75204,1.75192,1.75197,41500000.0
2006-04-06 01:34:00,1.75188,1.7519,1.75171,1.7519,80800001.0
2006-04-06 01:35:00,1.75193,1.75199,1.75193,1.75199,26100000.0
2006-04-06 01:36:00,1.75205,1.75205,1.752,1.75205,57900000.0
2006-04-06 01:37:00,1.75204,1.75204,1.75192,1.75192,57900000.0
2006-04-06 01:38:00,1.7519,1.75197,1.7519,1.7519,45199998.0
2006-04-06 01:39:00,1.75195,1.75195,1.7519,1.75195,41900000.0
2006-04-06 01:40:00,1.75192,1.75192,1.7519,1.7519,4400000.0
2006-04-06 01:41:00,1.75195,1.75195,1.75182,1.7519,65300000.0
2006-04-06 01:42:00,1.7519,1.75195,1.75185,1.7519,108200002.0
2006-04-06 01:43:00,1.7519,1.75195,1.7519,1.75195,18800000.0
2006-04-06 01:44:00,1.75192,1.75196,1.75192,1.75196,3200000.0
2006-04-06 01:45:00,1.75205,1.75205,1.752,1.752,31600000.0
2006-04-06 01:46:00,1.752,1.752,1.75197,1.752,40700001.0
2006-04-06 01:47:00,1.75205,1.75205,1.752,1.752,26100000.0
2006-04-06 01:48:00,1.752,1.75205,1.75195,1.75205,52300000.0
2006-04-06 01:49:00,1.75197,1.75197,1.75192,1.75192,9200000.0
2006-04-06 01:50:00,1.75195,1.75195,1.75185,1.75185,7000000.0
2006-04-06 01:51:00,1.75188,1.75188,1.75174,1.75179,34000000.0
2006-04-06 01:52:00,1.75173,1.7518,1.75161,1.75165,58500000.0
2006-04-06 01:53:00,1.7516,1.75165,1.7516,1.75165,6900000.0
2006-04-06 01:54:00,1.75155,1.75165,1.75155,1.7516,39600000.0
2006-04-06 01:55:00,1.7516,1.75165,1.7516,1.7516,16400000.0
2006-04-06 01:56:00,1.7516,1.7516,1.75155,1.7516,44400001.0
2006-04-06 01:57:00,1.7516,1.75168,1.7516,1.75168,76899998.0
2006-04-06 01:58:00,1.75168,1.75181,1.75146,1.7517,81600000.0
2006-04-06 01:59:00,1.75179,1.75184,1.75148,1.7515,54900000.0
2006-04-06 02:00:00,1.75152,1.75155,1.7515,1.75155,53099999.0
2006-04-06 02:01:00,1.7515,1.75152,1.7515,1.7515,61600000.0
2006-04-06 02:02:00,1.75147,1.7515,1.75147,1.75147,44700001.0
2006-04-06 02:03:00,1.75153,1.75155,1.7515,1.75155,70400000.0
2006-04-06 02:04:00,1.75145,1.75151,1.75142,1.75142,33900001.0
2006-04-06 02:05:00,1.75124,1.75126,1.75124,1.75126,42799999.0
2006-04-06 02:06:00,1.75112,1.75119,1.75098,1.7511,47400001.0
2006-04-06 02:07:00,1.75106,1.75111,1.75106,1.75109,21900000.0
2006-04-06 02:08:00,1.75102,1.75102,1.75092,1.75097,94500000.0
2006-04-06 02:09:00,1.75082,1.75082,1.7507,1.7507,8100000.0
2006-04-06 02:10:00,1.75072,1.75081,1.75062,1.75068,46300000.0
2006-04-06 02:11:00,1.75089,1.75133,1.75089,1.75119,61500001.0
2006-04-06 02:12:00,1.75111,1.75119,1.75103,1.75103,58900000.0
2006-04-06 02:13:00,1.75115,1.75148,1.75115,1.75146,119900001.0
2006-04-06 02:14:00,1.75148,1.75148,1.75124,1.75128,101600003.0
2006-04-06 02:15:00,1.75133,1.75145,1.75124,1.75134,73199999.0
2006-04-06 02:16:00,1.7513,1.7513,1.75117,1.75125,35400000.0
2006-04-06 02:17:00,1.75134,1.75134,1.75127,1.7513,45000000.0
2006-04-06 02:18:00,1.75132,1.75152,1.75128,1.75152,91800000.0
2006-04-06 02:19:00,1.75157,1.7516,1.75147,1.75156,106900000.0
2006-04-06 02:20:00,1.75155,1.75155,1.75145,1.75155,59000000.0
2006-04-06 02:21:00,1.7515,1.7515,1.7513,1.75141,51300000.0
2006-04-06 02:22:00,1.75135,1.75145,1.75135,1.75137,108599999.0
2006-04-06 02:23:00,1.75139,1.75142,1.75131,1.75132,33300000.0
2006-04-06 02:24:00,1.75132,1.7514,1.75132,1.75138,48800000.0
2006-04-06 02:25:00,1.75133,1.75145,1.75133,1.7514,44900000.0
2006-04-06 02:26:00,1.75142,1.75153,1.75132,1.75148,109699999.0
2006-04-06 02:27:00,1.75145,1.75155,1.75145,1.75155,77100000.0
2006-04-06 02:28:00,1.75156,1.75174,1.75156,1.75174,12800000.0
2006-04-06 02:29:00,1.7518,1.7518,1.75166,1.75168,152099998.0
2006-04-06 02:30:00,1.75162,1.75185,1.75162,1.75185,57000000.0
2006-04-06 02:31:00,1.7519,1.75205,1.75168,1.75204,48600000.0
2006-04-06 02:32:00,1.75191,1.75191,1.75168,1.75185,45500000.0
2006-04-06 02:33:00,1.75192,1.75199,1.75178,1.75185,37300001.0
2006-04-06 02:34:00,1.75177,1.75185,1.75177,1.75178,55500002.0
2006-04-06 02:35:00,1.7518,1.75187,1.7518,1.75187,15900000.0
2006-04-06 02:36:00,1.7519,1.75195,1.75188,1.7519,58900001.0
2006-04-06 02:37:00,1.7519,1.7519,1.75182,1.75182,11400000.0
2006-04-06 02:38:00,1.75167,1.75175,1.75167,1.75175,44700000.0
2006-04-06 02:39:00,1.75172,1.75172,1.75161,1.75163,42700000.0
2006-04-06 02:40:00,1.75155,1.75155,1.75155,1.75155,39799999.0
2006-04-06 02:41:00,1.75155,1.7516,1.75155,1.75155,36700000.0
2006-04-06 02:42:00,1.75161,1.75163,1.75155,1.75162,30100000.0
2006-04-06 02:43:00,1.75162,1.75175,1.75162,1.75175,35699999.0
2006-04-06 02:44:00,1.75174,1.75187,1.75169,1.75187,66099999.0
2006-04-06 02:45:00,1.75187,1.7519,1.75185,1.75185,62100001.0
2006-04-06 02:46:00,1.75184,1.7519,1.75171,1.75171,89300000.0
2006-04-06 02:47:00,1.75174,1.75181,1.75172,1.75172,60100000.0
2006-04-06 02:48:00,1.75175,1.75175,1.75158,1.75162,48799999.0
2006-04-06 02:49:00,1.7516,1.75165,1.7516,1.7516,7600000.0
2006-04-06 02:50:00,1.7516,1.75165,1.7516,1.75165,28400001.0
2006-04-06 02:51:00,1.75156,1.75172,1.75153,1.75172,56200000.0
2006-04-06 02:52:00,1.75168,1.75168,1.75159,1.75159,53100000.0
2006-04-06 02:53:00,1.75158,1.75163,1.75153,1.75163,29100000.0
2006-04-06 02:54:00,1.75163,1.75163,1.75155,1.75157,40800000.0
2006-04-06 02:55:00,1.75157,1.75176,1.75157,1.75169,55600000.0
2006-04-06 02:56:00,1.75179,1.75185,1.7516,1.75177,99599997.0
2006-04-06 02:57:00,1.75176,1.75176,1.75137,1.75146,72900000.0
2006-04-06 02:58:00,1.7515,1.7515,1.75135,1.75145,69800001.0
2006-04-06 02:59:00,1.75119,1.75119,1.75091,1.75091,21100001.0
2006-04-06 03:00:00,1.7508,1.75112,1.7508,1.75109,109399999.0
2006-04-06 03:01:00,1.75115,1.75116,1.75076,1.75084,34300000.0
2006-04-06 03:02:00,1.75083,1.75103,1.75083,1.75103,58000001.0
2006-04-06 03:03:00,1.75113,1.75128,1.75106,1.75128,96099999.0
2006-04-06 03:04:00,1.75113,1.75117,1.75101,1.75113,78200000.0
2006-04-06 03:05:00,1.75107,1.75115,1.75107,1.7511,28700000.0
2006-04-06 03:06:00,1.75104,1.7511,1.751,1.751,130500001.0
2006-04-06 03:07:00,1.75107,1.75121,1.75106,1.75109,135299997.0
2006-04-06 03:08:00,1.75104,1.75112,1.75102,1.75102,64270001.0
2006-04-06 03:09:00,1.75087,1.75087,1.75038,1.75048,56000000.0
2006-04-06 03:10:00,1.7505,1.75065,1.75045,1.75065,23000000.0
2006-04-06 03:11:00,1.7507,1.75081,1.75066,1.75081,77900000.0
2006-04-06 03:12:00,1.75093,1.75099,1.75083,1.75083,32499999.0
2006-04-06 03:13:00,1.7509,1.7509,1.75079,1.75088,41300000.0
2006-04-06 03:14:00,1.75093,1.75093,1.75077,1.75093,55000000.0
2006-04-06 03:15:00,1.75093,1.75093,1.75082,1.75082,6100000.0
2006-04-06 03:16:00,1.75088,1.75092,1.75083,1.75083,48600001.0
2006-04-06 03:17:00,1.75083,1.75098,1.75083,1.7509,88500000.0
2006-04-06 03:18:00,1.75083,1.75114,1.75083,1.75114,28999999.0
2006-04-06 03:19:00,1.75116,1.75124,1.75116,1.75122,81900000.0
2006-04-06 03:20:00,1.75129,1.75129,1.75126,1.75126,19500000.0
2006-04-06 03:21:00,1.7513,1.7513,1.7513,1.7513,5900000.0
2006-04-06 03:22:00,1.75132,1.75142,1.75132,1.75133,58200002.0
2006-04-06 03:23:00,1.7515,1.75159,1.75144,1.7515,71099999.0
2006-04-06 03:24:00,1.75148,1.75157,1.75148,1.75157,2000000.0
2006-04-06 03:25:00,1.75165,1.75185,1.75165,1.75185,37299999.0
2006-04-06 03:26:00,1.75188,1.75202,1.75188,1.75202,45900000.0
2006-04-06 03:27:00,1.75211,1.75219,1.75211,1.75219,6200000.0
2006-04-06 03:28:00,1.75228,1.75228,1.75215,1.75215,11300000.0
2006-04-06 03:29:00,1.75189,1.75189,1.7514,1.7514,54999999.0
2006-04-06 03:30:00,1.75149,1.75149,1.75146,1.75146,8000000.0
2006-04-06 03:31:00,1.75155,1.75162,1.75155,1.75162,45699999.0
2006-04-06 03:32:00,1.75156,1.75163,1.75153,1.75159,27600000.0
2006-04-06 03:33:00,1.75153,1.7516,1.75146,1.7516,62499998.0
2006-04-06 03:34:00,1.75165,1.75175,1.7516,1.75175,132399998.0
2006-04-06 03:35:00,1.75181,1.75189,1.75181,1.75189,8400000.0
2006-04-06 03:36:00,1.75196,1.75207,1.75182,1.75182,62600001.0
2006-04-06 03:37:00,1.75181,1.75181,1.75174,1.75174,4400000.0
2006-04-06 03:38:00,1.7518,1.75207,1.7518,1.75195,53200000.0
2006-04-06 03:39:00,1.75206,1.75226,1.75206,1.75212,66900001.0
2006-04-06 03:40:00,1.7521,1.75217,1.75201,1.75215,47500000.0
2006-04-06 03:41:00,1.75202,1.75202,1.75196,1.75196,19300001.0
2006-04-06 03:42:00,1.7519,1.75214,1.7519,1.75214,45100001.0
2006-04-06 03:43:00,1.7522,1.7522,1.75206,1.75208,46600000.0
2006-04-06 03:44:00,1.75199,1.75199,1.75191,1.75191,13200000.0
2006-04-06 03:45:00,1.75178,1.75192,1.75178,1.75192,86999999.0
2006-04-06 03:46:00,1.75189,1.75193,1.75177,1.75177,84400000.0
2006-04-06 03:47:00,1.7518,1.75192,1.75179,1.75192,34600000.0
2006-04-06 03:48:00,1.7519,1.75195,1.75185,1.75195,142100002.0
2006-04-06 03:49:00,1.7519,1.75195,1.75185,1.75195,16100000.0
2006-04-06 03:50:00,1.75192,1.75192,1.75191,1.75191,17900000.0
2006-04-06 03:51:00,1.75193,1.75198,1.75191,1.75191,115399999.0
2006-04-06 03:52:00,1.75197,1.75199,1.75194,1.75197,30300000.0
2006-04-06 03:53:00,1.7519,1.75195,1.7519,1.75195,83600000.0
2006-04-06 03:54:00,1.75191,1.75191,1.75169,1.75169,71700000.0
2006-04-06 03:55:00,1.75177,1.75177,1.75129,1.75136,82100001.0
2006-04-06 03:56:00,1.75135,1.75135,1.75125,1.75135,67100000.0
2006-04-06 03:57:00,1.75124,1.75127,1.75116,1.75127,75300001.0
2006-04-06 03:58:00,1.7513,1.75137,1.75125,1.75135,64600001.0
2006-04-06 03:59:00,1.7513,1.75138,1.7513,1.75138,23399999.0
2006-04-06 04:00:00,1.75135,1.75135,1.75135,1.75135,2600000.0
2006-04-06 04:01:00,1.75132,1.75132,1.7513,1.7513,27800001.0
2006-04-06 04:02:00,1.75128,1.75128,1.75122,1.75122,50100001.0
2006-04-06 04:03:00,1.7511,1.7511,1.75105,1.7511,43899999.0
2006-04-06 04:04:00,1.75108,1.75115,1.75108,1.7511,36500000.0
2006-04-06 04:05:00,1.75113,1.75135,1.75113,1.75135,63100000.0
2006-04-06 04:06:00,1.75131,1.75157,1.7513,1.75155,82900000.0
2006-04-06 04:07:00,1.75165,1.75182,1.75165,1.75171,66400000.0
2006-04-06 04:08:00,1.75188,1.75211,1.75185,1.75211,96000001.0
2006-04-06 04:09:00,1.75217,1.7522,1.75206,1.75209,92299999.0
2006-04-06 04:10:00,1.75209,1.75216,1.75209,1.75216,20600000.0
2006-04-06 04:11:00,1.75218,1.75218,1.75199,1.75205,57600001.0
2006-04-06 04:12:00,1.75219,1.75229,1.75219,1.75227,45399999.0
2006-04-06 04:13:00,1.75239,1.75252,1.75235,1.75235,110900000.0
2006-04-06 04:14:00,1.7524,1.75245,1.7523,1.7523,45799999.0
2006-04-06 04:15:00,1.75237,1.75244,1.75232,1.75244,68099999.0
2006-04-06 04:16:00,1.75238,1.75243,1.75235,1.75235,144099998.0
2006-04-06 04:17:00,1.75229,1.75229,1.75203,1.75212,67100000.0
2006-04-06 04:18:00,1.75218,1.75227,1.75213,1.75227,63100000.0
2006-04-06 04:19:00,1.75229,1.75236,1.75229,1.75236,36699999.0
2006-04-06 04:20:00,1.75221,1.75226,1.75195,1.75195,40800000.0
2006-04-06 04:21:00,1.75196,1.7523,1.75196,1.7523,156099998.0
2006-04-06 04:22:00,1.75226,1.7523,1.75217,1.75218,56200000.0
2006-04-06 04:23:00,1.7522,1.75226,1.7522,1.75226,22700001.0
2006-04-06 04:24:00,1.75232,1.75248,1.75232,1.75245,51000000.0
2006-04-06 04:25:00,1.75248,1.75252,1.75248,1.75248,35200000.0
2006-04-06 04:26:00,1.75252,1.75252,1.7524,1.75241,58799999.0
2006-04-06 04:27:00,1.75245,1.75245,1.75237,1.75245,68400000.0
2006-04-06 04:28:00,1.75238,1.75245,1.75235,1.75245,102100000.0
2006-04-06 04:29:00,1.75245,1.75248,1.75237,1.75245,93300001.0
2006-04-06 04:30:00,1.75246,1.75248,1.75246,1.75248,3300000.0
2006-04-06 04:31:00,1.7525,1.7525,1.7525,1.7525,9800000.0
2006-04-06 04:32:00,1.75252,1.75252,1.75236,1.75236,17900000.0
2006-04-06 04:33:00,1.7524,1.75248,1.75228,1.75228,47500000.0
2006-04-06 04:34:00,1.7524,1.7524,1.7524,1.7524,7500000.0
2006-04-06 04:35:00,1.75237,1.75251,1.75237,1.75247,23800000.0
2006-04-06 04:36:00,1.7524,1.75252,1.7524,1.75252,56999999.0
2006-04-06 04:37:00,1.75257,1.75257,1.75228,1.75228,57500000.0
2006-04-06 04:38:00,1.7522,1.75225,1.7522,1.75225,34100000.0
2006-04-06 04:39:00,1.75225,1.75225,1.7522,1.7522,2000000.0
2006-04-06 04:40:00,1.75215,1.75215,1.75182,1.75182,27099999.0
2006-04-06 04:41:00,1.75166,1.75179,1.75161,1.75176,89900000.0
2006-04-06 04:42:00,1.75178,1.75178,1.75168,1.75168,39300000.0
2006-04-06 04:43:00,1.7517,1.75184,1.7517,1.75184,75499999.0
2006-04-06 04:44:00,1.75177,1.75178,1.75165,1.75165,15600000.0
2006-04-06 04:45:00,1.7517,1.7517,1.75165,1.75165,18299999.0
2006-04-06 04:46:00,1.75171,1.75171,1.75164,1.75164,31100000.0
2006-04-06 04:47:00,1.7516,1.7517,1.75159,1.7516,65199999.0
2006-04-06 04:48:00,1.7516,1.7516,1.75144,1.75146,56799998.0
2006-04-06 04:49:00,1.75148,1.75155,1.75148,1.75155,25400000.0
2006-04-06 04:50:00,1.75155,1.75155,1.75145,1.75145,6500000.0
2006-04-06 04:51:00,1.75148,1.75155,1.75148,1.75148,54000000.0
2006-04-06 04:52:00,1.75155,1.75155,1.75155,1.75155,3300000.0
2006-04-06 04:53:00,1.75152,1.75156,1.75152,1.75156,9200000.0
2006-04-06 04:54:00,1.75162,1.75162,1.75151,1.75151,16400000.0
2006-04-06 04:55:00,1.75153,1.75185,1.75153,1.75177,82100000.0
2006-04-06 04:56:00,1.7517,1.75183,1.75164,1.75173,30000000.0
2006-04-06 04:57:00,1.75177,1.75199,1.75166,1.75199,50600000.0
2006-04-06 04:58:00,1.75211,1.75211,1.75194,1.75199,20400000.0
2006-04-06 04:59:00,1.75203,1.75203,1.75203,1.75203,800000.0
2006-04-06 05:00:00,1.75202,1.75202,1.75194,1.75198,36300000.0
2006-04-06 05:01:00,1.75196,1.75196,1.75183,1.75183,32000000.0
2006-04-06 05:02:00,1.75183,1.75188,1.75182,1.75186,19200000.0
2006-04-06 05:03:00,1.75183,1.75184,1.75183,1.75184,27899999.0
2006-04-06 05:04:00,1.75188,1.75188,1.75185,1.75188,23600000.0
2006-04-06 05:05:00,1.75195,1.75195,1.75195,1.75195,15800000.0
2006-04-06 05:06:00,1.75187,1.75195,1.75187,1.7519,30600000.0
2006-04-06 05:07:00,1.75192,1.75196,1.75181,1.75191,92100000.0
2006-04-06 05:08:00,1.75198,1.75202,1.75198,1.75202,48599999.0
2006-04-06 05:09:00,1.75221,1.75236,1.75221,1.7523,58400001.0
2006-04-06 05:10:00,1.75231,1.75231,1.75224,1.75224,9900000.0
2006-04-06 05:11:00,1.75222,1.75243,1.75222,1.75243,34300000.0
2006-04-06 05:12:00,1.7525,1.75254,1.75241,1.75246,27800000.0
2006-04-06 05:13:00,1.75242,1.75253,1.7524,1.75243,25300000.0
2006-04-06 05:14:00,1.75238,1.75245,1.75238,1.7524,52699999.0
2006-04-06 05:15:00,1.75241,1.75241,1.75227,1.75232,75699999.0
2006-04-06 05:16:00,1.75228,1.75235,1.75225,1.7523,77800000.0
2006-04-06 05:17:00,1.75237,1.75237,1.75228,1.75228,21800000.0
2006-04-06 05:18:00,1.75231,1.75251,1.75231,1.75251,69099999.0
2006-04-06 05:19:00,1.75245,1.75245,1.75238,1.75242,24800000.0
2006-04-06 05:20:00,1.75246,1.75267,1.75246,1.75261,72999999.0
2006-04-06 05:21:00,1.75266,1.75277,1.75266,1.75266,22700000.0
2006-04-06 05:22:00,1.75263,1.75263,1.75255,1.75256,72200000.0
2006-04-06 05:23:00,1.75265,1.75265,1.75255,1.75262,37200000.0
2006-04-06 05:24:00,1.75255,1.75272,1.75255,1.75272,55499999.0
2006-04-06 05:25:00,1.75273,1.75275,1.7527,1.7527,52200000.0
2006-04-06 05:26:00,1.75265,1.75314,1.75265,1.75314,49700000.0
2006-04-06 05:27:00,1.75323,1.75348,1.75312,1.75333,87000000.0
2006-04-06 05:28:00,1.75344,1.75393,1.75344,1.75393,23900000.0
2006-04-06 05:29:00,1.75402,1.75402,1.7538,1.7538,44300001.0
2006-04-06 05:30:00,1.75373,1.75382,1.75366,1.75378,83299999.0
2006-04-06 05:31:00,1.75375,1.75381,1.75375,1.7538,46399998.0
2006-04-06 05:32:00,1.75393,1.75406,1.75393,1.75406,51500000.0
2006-04-06 05:33:00,1.75412,1.75412,1.75405,1.7541,22500000.0
2006-04-06 05:34:00,1.75415,1.75423,1.75389,1.75423,81699999.0
2006-04-06 05:35:00,1.7542,1.75425,1.7542,1.75425,12700000.0
2006-04-06 05:36:00,1.7542,1.75432,1.7542,1.75432,34300000.0
2006-04-06 05:37:00,1.75427,1.7543,1.75425,1.75425,31700000.0
2006-04-06 05:38:00,1.75438,1.75438,1.75433,1.75433,8900000.0
2006-04-06 05:39:00,1.75437,1.75441,1.75429,1.75429,75899998.0
2006-04-06 05:40:00,1.7543,1.7543,1.75405,1.75405,82300000.0
2006-04-06 05:41:00,1.75398,1.75401,1.75393,1.75393,29800000.0
2006-04-06 05:42:00,1.75396,1.75398,1.75396,1.75398,10300000.0
2006-04-06 05:43:00,1.75391,1.75399,1.75387,1.75387,27200000.0
2006-04-06 05:44:00,1.7538,1.7538,1.75366,1.75366,24900000.0
2006-04-06 05:45:00,1.75373,1.75373,1.75373,1.75373,2400000.0
2006-04-06 05:46:00,1.75365,1.7537,1.75365,1.7537,4700000.0
2006-04-06 05:47:00,1.75372,1.75378,1.75367,1.75369,88300000.0
2006-04-06 05:48:00,1.75363,1.75363,1.75352,1.75357,42400000.0
2006-04-06 05:49:00,1.75348,1.75348,1.75324,1.75335,67799999.0
2006-04-06 05:50:00,1.75335,1.75341,1.75299,1.75299,70299997.0
2006-04-06 05:51:00,1.75292,1.75302,1.75292,1.75302,29300000.0
2006-04-06 05:52:00,1.75293,1.75293,1.75275,1.75291,58400001.0
2006-04-06 05:53:00,1.75295,1.75309,1.75295,1.75303,72500000.0
2006-04-06 05:54:00,1.75306,1.75315,1.75292,1.75299,42600000.0
2006-04-06 05:55:00,1.75288,1.75292,1.75272,1.75272,55100001.0
2006-04-06 05:56:00,1.7526,1.7526,1.75234,1.75234,35700000.0
2006-04-06 05:57:00,1.75237,1.75241,1.75231,1.75238,51200001.0
2006-04-06 05:58:00,1.75234,1.75234,1.75218,1.75222,55300000.0
2006-04-06 05:59:00,1.7522,1.75235,1.7522,1.75235,35899999.0
2006-04-06 06:00:00,1.75249,1.75263,1.75249,1.75256,129500001.0
2006-04-06 06:01:00,1.75265,1.75265,1.75257,1.75258,33400000.0
2006-04-06 06:02:00,1.75258,1.75258,1.75249,1.75252,17700000.0
2006-04-06 06:03:00,1.75255,1.75255,1.7524,1.75253,87400000.0
2006-04-06 06:04:00,1.75255,1.75255,1.75255,1.75255,9500000.0
2006-04-06 06:05:00,1.7525,1.75255,1.75248,1.7525,71500000.0
2006-04-06 06:06:00,1.75245,1.75257,1.75244,1.75251,98199999.0
2006-04-06 06:07:00,1.75248,1.75251,1.7524,1.75241,48900000.0
2006-04-06 06:08:00,1.7524,1.75245,1.7524,1.75245,11200000.0
2006-04-06 06:09:00,1.7524,1.75245,1.7524,1.75242,49000000.0
2006-04-06 06:10:00,1.7524,1.75245,1.75235,1.75245,50300000.0
2006-04-06 06:11:00,1.75245,1.75245,1.7524,1.7524,59700001.0
2006-04-06 06:12:00,1.75245,1.75245,1.75237,1.7524,23600000.0
2006-04-06 06:13:00,1.75238,1.7524,1.75232,1.75232,34999999.0
2006-04-06 06:14:00,1.75225,1.75225,1.75204,1.75219,21800000.0
2006-04-06 06:15:00,1.75227,1.75242,1.75226,1.75242,46800000.0
2006-04-06 06:16:00,1.75237,1.75241,1.75219,1.75219,68200001.0
2006-04-06 06:17:00,1.75222,1.75231,1.7522,1.75228,77499998.0
2006-04-06 06:18:00,1.75228,1.75228,1.75225,1.75227,15300000.0
2006-04-06 06:19:00,1.75218,1.7522,1.75208,1.75209,52700001.0
2006-04-06 06:20:00,1.7522,1.7523,1.7522,1.7523,46900000.0
2006-04-06 06:21:00,1.7523,1.75239,1.7523,1.75238,88500000.0
2006-04-06 06:22:00,1.75241,1.75273,1.75241,1.75273,102800000.0
2006-04-06 06:23:00,1.75275,1.75275,1.75261,1.75267,42899999.0
2006-04-06 06:24:00,1.75272,1.75272,1.75255,1.75262,99100000.0
2006-04-06 06:25:00,1.75273,1.75273,1.75267,1.75273,15600000.0
2006-04-06 06:26:00,1.75276,1.75284,1.75274,1.75284,28900000.0
2006-04-06 06:27:00,1.7528,1.75288,1.75277,1.75288,53900001.0
2006-04-06 06:28:00,1.75278,1.7528,1.75264,1.75264,13300000.0
2006-04-06 06:29:00,1.75267,1.75267,1.75267,1.75267,21100000.0
2006-04-06 06:30:00,1.7526,1.75265,1.75255,1.75265,27600000.0
2006-04-06 06:31:00,1.75258,1.75263,1.75253,1.75253,32000000.0
2006-04-06 06:32:00,1.7525,1.7525,1.75248,1.7525,50600001.0
2006-04-06 06:33:00,1.75249,1.75249,1.75232,1.75241,30500000.0
2006-04-06 06:34:00,1.75235,1.75248,1.75235,1.75243,101099999.0
2006-04-06 06:35:00,1.7524,1.7524,1.75235,1.75235,6500000.0
2006-04-06 06:36:00,1.75235,1.75235,1.75224,1.75235,54099998.0
2006-04-06 06:37:00,1.75233,1.75233,1.75227,1.75227,26400000.0
2006-04-06 06:38:00,1.75225,1.75225,1.75225,1.75225,12300000.0
2006-04-06 06:39:00,1.75223,1.75223,1.75213,1.75223,71800002.0
2006-04-06 06:40:00,1.75222,1.75222,1.75211,1.75219,104500002.0
2006-04-06 06:41:00,1.75224,1.75232,1.75214,1.75232,69200000.0
2006-04-06 06:42:00,1.75235,1.75241,1.75235,1.75241,29700000.0
2006-04-06 06:43:00,1.75249,1.75266,1.75249,1.75266,59699999.0
2006-04-06 06:44:00,1.7526,1.75265,1.75255,1.7526,48000001.0
2006-04-06 06:45:00,1.7526,1.75265,1.7525,1.75258,41800001.0
2006-04-06 06:46:00,1.7526,1.7526,1.75243,1.75257,48300000.0
2006-04-06 06:47:00,1.75265,1.7529,1.75265,1.75284,65800000.0
2006-04-06 06:48:00,1.75288,1.75291,1.75272,1.75291,60699998.0
2006-04-06 06:49:00,1.75292,1.75297,1.75288,1.75297,133700003.0
2006-04-06 06:50:00,1.7529,1.7529,1.7529,1.7529,1600000.0
2006-04-06 06:51:00,1.7529,1.75297,1.75285,1.7529,30900000.0
2006-04-06 06:52:00,1.7529,1.75295,1.75265,1.75265,17300000.0
2006-04-06 06:53:00,1.75297,1.75301,1.7529,1.7529,32000000.0
2006-04-06 06:54:00,1.75295,1.75295,1.7529,1.75295,69800001.0
2006-04-06 06:55:00,1.7529,1.7529,1.7529,1.7529,3400000.0
2006-04-06 06:56:00,1.7529,1.75317,1.7529,1.75306,37900000.0
2006-04-06 06:57:00,1.75298,1.75338,1.75296,1.75338,35250000.0
2006-04-06 06:58:00,1.75354,1.75359,1.75336,1.75338,102700001.0
2006-04-06 06:59:00,1.75333,1.75339,1.75322,1.75322,68600002.0
2006-04-06 07:00:00,1.75335,1.75335,1.75328,1.75328,29600000.0
2006-04-06 07:01:00,1.75327,1.75335,1.7532,1.75325,87299999.0
2006-04-06 07:02:00,1.75333,1.75335,1.75333,1.75335,11200000.0
2006-04-06 07:03:00,1.7533,1.75338,1.7533,1.7533,81099998.0
2006-04-06 07:04:00,1.75326,1.75327,1.75313,1.75323,73700000.0
2006-04-06 07:05:00,1.75319,1.75323,1.75311,1.75314,58100000.0
2006-04-06 07:06:00,1.75316,1.75316,1.75305,1.75305,8300000.0
2006-04-06 07:07:00,1.7531,1.7532,1.75306,1.75317,33900000.0
2006-04-06 07:08:00,1.75323,1.75323,1.75295,1.75299,40099999.0
2006-04-06 07:09:00,1.7529,1.7529,1.7528,1.7529,58599998.0
2006-04-06 07:10:00,1.7529,1.75295,1.7529,1.75295,8900000.0
2006-04-06 07:11:00,1.75283,1.75295,1.75283,1.7529,69099999.0
2006-04-06 07:12:00,1.75285,1.75285,1.75277,1.75277,8400000.0
2006-04-06 07:13:00,1.7528,1.75287,1.75271,1.75271,86799997.0
2006-04-06 07:14:00,1.75265,1.75275,1.75265,1.7527,91500000.0
2006-04-06 07:15:00,1.75278,1.75292,1.75273,1.75292,40100000.0
2006-04-06 07:16:00,1.75297,1.7531,1.75288,1.75288,103700000.0
2006-04-06 07:17:00,1.7528,1.7528,1.7524,1.75246,48600000.0
2006-04-06 07:18:00,1.75241,1.75246,1.75237,1.75244,93299999.0
2006-04-06 07:19:00,1.75238,1.75241,1.75235,1.75235,72999999.0
2006-04-06 07:20:00,1.75238,1.75244,1.7523,1.75238,51700000.0
2006-04-06 07:21:00,1.7523,1.75238,1.7523,1.75235,69299999.0
2006-04-06 07:22:00,1.75228,1.75243,1.75228,1.75243,61299999.0
2006-04-06 07:23:00,1.75249,1.75249,1.75246,1.75246,9300000.0
2006-04-06 07:24:00,1.7525,1.75255,1.75245,1.7525,39200000.0
2006-04-06 07:25:00,1.7525,1.75257,1.75242,1.7525,100299999.0
2006-04-06 07:26:00,1.7525,1.75254,1.75246,1.75247,128500001.0
2006-04-06 07:27:00,1.75235,1.75245,1.75235,1.75238,64300000.0
2006-04-06 07:28:00,1.75238,1.7525,1.75238,1.75241,74300000.0
2006-04-06 07:29:00,1.75245,1.75245,1.75245,1.75245,18700001.0
2006-04-06 07:30:00,1.75251,1.75257,1.75243,1.75243,75600001.0
2006-04-06 07:31:00,1.75237,1.75238,1.75232,1.75233,88300000.0
2006-04-06 07:32:00,1.75232,1.75241,1.75231,1.75231,60500000.0
2006-04-06 07:33:00,1.75235,1.75235,1.75228,1.75235,21500000.0
2006-04-06 07:34:00,1.75235,1.75253,1.75235,1.75242,81600000.0
2006-04-06 07:35:00,1.75247,1.75254,1.75242,1.75243,82299999.0
2006-04-06 07:36:00,1.75246,1.75246,1.75235,1.75235,88499998.0
2006-04-06 07:37:00,1.75228,1.75228,1.75222,1.75222,17900000.0
2006-04-06 07:38:00,1.75229,1.75247,1.75229,1.75247,24400000.0
2006-04-06 07:39:00,1.75255,1.75277,1.75255,1.75275,67200001.0
2006-04-06 07:40:00,1.75272,1.7528,1.75266,1.75272,48900000.0
2006-04-06 07:41:00,1.75275,1.75275,1.7527,1.7527,14500000.0
2006-04-06 07:42:00,1.7527,1.75275,1.75265,1.75265,58800000.0
2006-04-06 07:43:00,1.75281,1.75291,1.75281,1.75281,69800000.0
2006-04-06 07:44:00,1.75282,1.75291,1.75281,1.75289,53299999.0
2006-04-06 07:45:00,1.75283,1.75283,1.75271,1.75271,46000001.0
2006-04-06 07:46:00,1.75268,1.75272,1.75267,1.7527,83599997.0
2006-04-06 07:47:00,1.75275,1.75287,1.75269,1.75272,88299999.0
2006-04-06 07:48:00,1.75282,1.75282,1.75276,1.75276,11100000.0
2006-04-06 07:49:00,1.75285,1.75301,1.75285,1.75295,109899998.0
2006-04-06 07:50:00,1.75293,1.75295,1.75288,1.75294,35500000.0
2006-04-06 07:51:00,1.75299,1.75301,1.75294,1.75294,44299998.0
2006-04-06 07:52:00,1.75292,1.753,1.75283,1.75288,93100000.0
2006-04-06 07:53:00,1.75294,1.75301,1.75291,1.75301,16300000.0
2006-04-06 07:54:00,1.75302,1.75302,1.75292,1.75292,43600001.0
2006-04-06 07:55:00,1.75293,1.75297,1.75293,1.75297,14300000.0
2006-04-06 07:56:00,1.75308,1.75308,1.75305,1.75305,2200000.0
2006-04-06 07:57:00,1.75302,1.75302,1.75287,1.75297,31000000.0
2006-04-06 07:58:00,1.7529,1.7529,1.7529,1.7529,36199999.0
2006-04-06 07:59:00,1.75292,1.75318,1.75292,1.75318,48300001.0
2006-04-06 08:00:00,1.75313,1.75317,1.75313,1.75317,11600000.0
2006-04-06 08:01:00,1.75323,1.75323,1.75285,1.75285,87699999.0
2006-04-06 08:02:00,1.75288,1.75296,1.75283,1.75288,90800000.0
2006-04-06 08:03:00,1.75297,1.75314,1.75297,1.75309,103500000.0
2006-04-06 08:04:00,1.75312,1.75323,1.75312,1.75318,38400000.0
2006-04-06 08:05:00,1.75302,1.75302,1.7525,1.75257,76700001.0
2006-04-06 08:06:00,1.75245,1.75257,1.75239,1.75257,102400000.0
2006-04-06 08:07:00,1.75252,1.75276,1.75252,1.75263,57400000.0
2006-04-06 08:08:00,1.75265,1.75272,1.75249,1.75267,106600001.0
2006-04-06 08:09:00,1.75265,1.75286,1.75265,1.75286,22200000.0
2006-04-06 08:10:00,1.75293,1.75308,1.75282,1.75306,55699999.0
2006-04-06 08:11:00,1.75302,1.75302,1.75277,1.75279,32500000.0
2006-04-06 08:12:00,1.7528,1.75293,1.7528,1.75285,67400000.0
2006-04-06 08:13:00,1.75288,1.75297,1.75286,1.75286,13700000.0
2006-04-06 08:14:00,1.75289,1.753,1.75287,1.75287,60000001.0
2006-04-06 08:15:00,1.7529,1.7529,1.75257,1.75257,108800001.0
2006-04-06 08:16:00,1.75241,1.75241,1.75205,1.7522,38100000.0
2006-04-06 08:17:00,1.75217,1.75222,1.75213,1.75218,67500000.0
2006-04-06 08:18:00,1.75221,1.75221,1.75192,1.75201,49799999.0
2006-04-06 08:19:00,1.75198,1.75202,1.75191,1.75193,46900000.0
2006-04-06 08:20:00,1.75199,1.75208,1.75189,1.75208,60500000.0
2006-04-06 08:21:00,1.75207,1.75224,1.75207,1.75217,26000000.0
2006-04-06 08:22:00,1.75227,1.75239,1.75216,1.75234,58700000.0
2006-04-06 08:23:00,1.7523,1.75234,1.75217,1.75223,100600000.0
2006-04-06 08:24:00,1.7522,1.7525,1.7521,1.7525,77746994.0
2006-04-06 08:25:00,1.75251,1.7528,1.75251,1.7528,67400000.0
2006-04-06 08:26:00,1.75271,1.75271,1.75224,1.75233,62900000.0
2006-04-06 08:27:00,1.75231,1.75236,1.7522,1.7522,96600000.0
2006-04-06 08:28:00,1.75214,1.75228,1.75211,1.75211,80100000.0
2006-04-06 08:29:00,1.75206,1.75228,1.75206,1.75215,63400001.0
2006-04-06 08:30:00,1.75213,1.75216,1.7521,1.75211,49600000.0
2006-04-06 08:31:00,1.75206,1.75216,1.75203,1.75214,94900001.0
2006-04-06 08:32:00,1.75213,1.75217,1.75204,1.75207,83800001.0
2006-04-06 08:33:00,1.75219,1.75221,1.75219,1.75221,14200000.0
2006-04-06 08:34:00,1.7522,1.75221,1.75211,1.75216,54600000.0
2006-04-06 08:35:00,1.7522,1.7522,1.75207,1.7521,67099998.0
2006-04-06 08:36:00,1.75208,1.75215,1.75208,1.75215,13300000.0
2006-04-06 08:37:00,1.75204,1.75204,1.752,1.75204,64600001.0
2006-04-06 08:38:00,1.75193,1.75193,1.75177,1.75177,7900000.0
2006-04-06 08:39:00,1.75172,1.75186,1.75172,1.75173,18400000.0
2006-04-06 08:40:00,1.75162,1.75164,1.75142,1.75142,109800000.0
2006-04-06 08:41:00,1.75141,1.75141,1.75104,1.75104,73400001.0
2006-04-06 08:42:00,1.75104,1.75117,1.751,1.75115,136599997.0
2006-04-06 08:43:00,1.75113,1.75113,1.75097,1.75098,43300001.0
2006-04-06 08:44:00,1.75095,1.75105,1.75084,1.75102,45700001.0
2006-04-06 08:45:00,1.7511,1.7511,1.75081,1.75087,75999999.0
2006-04-06 08:46:00,1.7509,1.7513,1.7509,1.7513,19200000.0
2006-04-06 08:47:00,1.75132,1.75135,1.7513,1.7513,48900000.0
2006-04-06 08:48:00,1.75139,1.75152,1.75136,1.75137,35700000.0
2006-04-06 08:49:00,1.75143,1.75148,1.75123,1.75131,83200000.0
2006-04-06 08:50:00,1.75127,1.75137,1.75121,1.75126,108100000.0
2006-04-06 08:51:00,1.75118,1.75122,1.75109,1.7511,40100000.0
2006-04-06 08:52:00,1.75112,1.75129,1.75111,1.75125,55999999.0
2006-04-06 08:53:00,1.75132,1.75154,1.75123,1.75123,70400000.0
2006-04-06 08:54:00,1.75117,1.75143,1.75117,1.75143,15200000.0
2006-04-06 08:55:00,1.75155,1.7518,1.75155,1.7518,36100000.0
2006-04-06 08:56:00,1.75197,1.75216,1.75197,1.75205,3400000.0
2006-04-06 08:57:00,1.75203,1.75204,1.75183,1.75198,91200002.0
2006-04-06 08:58:00,1.75191,1.75191,1.75167,1.75167,53599998.0
2006-04-06 08:59:00,1.75155,1.75155,1.75139,1.75144,41100001.0
2006-04-06 09:00:00,1.75145,1.75184,1.75141,1.75181,74999998.0
2006-04-06 09:01:00,1.75186,1.75199,1.7518,1.75199,21400000.0
2006-04-06 09:02:00,1.75209,1.75223,1.75206,1.75223,23600000.0
2006-04-06 09:03:00,1.75231,1.75231,1.75202,1.7522,60399999.0
2006-04-06 09:04:00,1.75218,1.75218,1.75201,1.75203,70199999.0
2006-04-06 09:05:00,1.75201,1.75201,1.7518,1.7518,64699999.0
2006-04-06 09:06:00,1.75185,1.7519,1.75179,1.7519,63699999.0
2006-04-06 09:07:00,1.75189,1.75204,1.75178,1.75178,83300000.0
2006-04-06 09:08:00,1.7518,1.75204,1.7518,1.75204,35000000.0
2006-04-06 09:09:00,1.75205,1.75205,1.75181,1.75192,50400000.0
2006-04-06 09:10:00,1.75193,1.75193,1.75176,1.7518,65900000.0
2006-04-06 09:11:00,1.75183,1.75204,1.75183,1.75197,93500002.0
2006-04-06 09:12:00,1.75203,1.75211,1.75191,1.75207,89700001.0
2006-04-06 09:13:00,1.75193,1.75194,1.75193,1.75194,18800000.0
2006-04-06 09:14:00,1.75181,1.75209,1.7517,1.75205,64300001.0
2006-04-06 09:15:00,1.75209,1.75218,1.75209,1.75214,82500001.0
2006-04-06 09:16:00,1.75208,1.75208,1.75173,1.75173,47369999.0
2006-04-06 09:17:00,1.75184,1.75196,1.75181,1.75196,70599998.0
2006-04-06 09:18:00,1.75207,1.75228,1.75207,1.75225,82199999.0
2006-04-06 09:19:00,1.75246,1.75299,1.75246,1.75299,60900000.0
2006-04-06 09:20:00,1.75304,1.75321,1.75304,1.75314,29200000.0
2006-04-06 09:21:00,1.75306,1.75306,1.75287,1.75297,62499999.0
2006-04-06 09:22:00,1.75308,1.75321,1.75308,1.75314,58400000.0
2006-04-06 09:23:00,1.75306,1.75306,1.75283,1.75287,29700000.0
2006-04-06 09:24:00,1.75318,1.754,1.75318,1.754,102100001.0
2006-04-06 09:25:00,1.75405,1.75424,1.75404,1.75421,65300000.0
2006-04-06 09:26:00,1.75463,1.75514,1.75463,1.75502,53999999.0
2006-04-06 09:27:00,1.75498,1.75498,1.75477,1.75477,40700000.0
2006-04-06 09:28:00,1.75473,1.75474,1.75442,1.7545,72400000.0
2006-04-06 09:29:00,1.75461,1.75472,1.75458,1.7546,48700000.0
2006-04-06 09:30:00,1.7543,1.7543,1.75402,1.75407,22500000.0
2006-04-06 09:31:00,1.75394,1.75394,1.75313,1.75313,106000001.0
2006-04-06 09:32:00,1.75307,1.75308,1.75275,1.75288,115100002.0
2006-04-06 09:33:00,1.75299,1.75302,1.75282,1.7529,85100000.0
2006-04-06 09:34:00,1.75307,1.75372,1.75307,1.75372,31700000.0
2006-04-06 09:35:00,1.75368,1.75379,1.75366,1.75371,91800000.0
2006-04-06 09:36:00,1.75344,1.75358,1.75327,1.75327,52700000.0
2006-04-06 09:37:00,1.75308,1.75336,1.75308,1.75326,52199999.0
2006-04-06 09:38:00,1.75334,1.7536,1.75334,1.7536,69800000.0
2006-04-06 09:39:00,1.75353,1.75369,1.75353,1.75361,75300000.0
2006-04-06 09:40:00,1.75375,1.75375,1.75354,1.75354,71000002.0
2006-04-06 09:41:00,1.75333,1.75375,1.75333,1.75367,69400001.0
2006-04-06 09:42:00,1.75359,1.75414,1.75359,1.75372,137200000.0
2006-04-06 09:43:00,1.75368,1.7539,1.75368,1.75369,69900002.0
2006-04-06 09:44:00,1.75374,1.75374,1.75313,1.75333,151699999.0
2006-04-06 09:45:00,1.75334,1.7535,1.75334,1.75347,86800001.0
2006-04-06 09:46:00,1.75343,1.75356,1.75336,1.75345,146499999.0
2006-04-06 09:47:00,1.75345,1.75352,1.75342,1.75345,61599999.0
2006-04-06 09:48:00,1.75348,1.75349,1.75344,1.75344,45799999.0
2006-04-06 09:49:00,1.75343,1.75343,1.75314,1.75314,83399999.0
2006-04-06 09:50:00,1.75311,1.75336,1.75311,1.75336,44399999.0
2006-04-06 09:51:00,1.75347,1.75349,1.75336,1.75343,78299999.0
2006-04-06 09:52:00,1.75331,1.75357,1.75324,1.75357,44700000.0
2006-04-06 09:53:00,1.75348,1.75348,1.7534,1.75342,57300001.0
2006-04-06 09:54:00,1.75333,1.75333,1.75309,1.75319,37500000.0
2006-04-06 09:55:00,1.75325,1.75358,1.7532,1.75356,69900001.0
2006-04-06 09:56:00,1.75358,1.75358,1.75341,1.75342,23100000.0
2006-04-06 09:57:00,1.7533,1.75346,1.75329,1.75346,41000000.0
2006-04-06 09:58:00,1.75371,1.75386,1.75357,1.75386,62200001.0
2006-04-06 09:59:00,1.7539,1.75411,1.7539,1.75411,76400000.0
2006-04-06 10:00:00,1.75406,1.75406,1.7539,1.7539,27900000.0
2006-04-06 10:01:00,1.75398,1.7541,1.75396,1.75407,80499999.0
2006-04-06 10:02:00,1.75398,1.75398,1.75388,1.75388,43200000.0
2006-04-06 10:03:00,1.75397,1.75402,1.75392,1.75392,50700001.0
2006-04-06 10:04:00,1.7539,1.75417,1.7539,1.75411,109499999.0
2006-04-06 10:05:00,1.75415,1.75427,1.75415,1.75426,51500000.0
2006-04-06 10:06:00,1.75422,1.75428,1.75413,1.75413,70000000.0
2006-04-06 10:07:00,1.75427,1.75435,1.75425,1.75428,68500000.0
2006-04-06 10:08:00,1.75418,1.75418,1.75409,1.75412,51399999.0
2006-04-06 10:09:00,1.75419,1.75428,1.75408,1.75418,53100000.0
2006-04-06 10:10:00,1.75424,1.75449,1.75424,1.75447,57700000.0
2006-04-06 10:11:00,1.75455,1.75474,1.75455,1.75468,43300000.0
2006-04-06 10:12:00,1.75475,1.755,1.75467,1.75483,54099999.0
2006-04-06 10:13:00,1.7548,1.755,1.75475,1.755,56199999.0
2006-04-06 10:14:00,1.7549,1.75515,1.7549,1.75511,81899998.0
2006-04-06 10:15:00,1.75528,1.75538,1.7552,1.75538,52100001.0
2006-04-06 10:16:00,1.75532,1.75541,1.75506,1.7551,115500002.0
2006-04-06 10:17:00,1.75508,1.75508,1.7548,1.7548,91100002.0
2006-04-06 10:18:00,1.75482,1.75489,1.75467,1.75475,81500000.0
2006-04-06 10:19:00,1.7548,1.75515,1.7548,1.75515,67399999.0
2006-04-06 10:20:00,1.755,1.755,1.75456,1.75468,71400001.0
2006-04-06 10:21:00,1.7546,1.75484,1.75459,1.75484,53700002.0
2006-04-06 10:22:00,1.75489,1.75492,1.75487,1.75487,44600000.0
2006-04-06 10:23:00,1.755,1.7553,1.755,1.75521,95799999.0
2006-04-06 10:24:00,1.75517,1.75517,1.75509,1.75509,59300000.0
2006-04-06 10:25:00,1.75501,1.75517,1.75494,1.75504,80099998.0
2006-04-06 10:26:00,1.75498,1.75501,1.75493,1.75501,65800000.0
2006-04-06 10:27:00,1.75496,1.75496,1.75481,1.75485,58700000.0
2006-04-06 10:28:00,1.75484,1.7551,1.75481,1.75497,79599999.0
2006-04-06 10:29:00,1.75489,1.75507,1.75489,1.75495,65500000.0
2006-04-06 10:30:00,1.75506,1.7553,1.75506,1.7553,61500000.0
2006-04-06 10:31:00,1.75528,1.75545,1.75526,1.75543,34000000.0
2006-04-06 10:32:00,1.75532,1.75547,1.75529,1.75534,86999999.0
2006-04-06 10:33:00,1.75532,1.75537,1.75519,1.75522,80400000.0
2006-04-06 10:34:00,1.75521,1.75527,1.75511,1.75512,22300000.0
2006-04-06 10:35:00,1.75507,1.75512,1.75502,1.75502,53500000.0
2006-04-06 10:36:00,1.75501,1.75502,1.75487,1.75487,46800000.0
2006-04-06 10:37:00,1.75477,1.75482,1.7546,1.75482,115500001.0
2006-04-06 10:38:00,1.75488,1.755,1.75482,1.75482,39000000.0
2006-04-06 10:39:00,1.75479,1.75507,1.75479,1.75481,109999999.0
2006-04-06 10:40:00,1.75496,1.75524,1.75496,1.75524,42300000.0
2006-04-06 10:41:00,1.75518,1.75535,1.75516,1.75535,62800000.0
2006-04-06 10:42:00,1.75545,1.75545,1.75515,1.75516,83000001.0
2006-04-06 10:43:00,1.75522,1.75523,1.75514,1.7552,152700000.0
2006-04-06 10:44:00,1.75525,1.75547,1.75525,1.75547,70100000.0
2006-04-06 10:45:00,1.75542,1.75559,1.75538,1.75544,69600000.0
2006-04-06 10:46:00,1.7554,1.75556,1.75536,1.75556,46200000.0
2006-04-06 10:47:00,1.75546,1.7556,1.75538,1.7556,55999999.0
2006-04-06 10:48:00,1.75558,1.75576,1.75557,1.75573,55800000.0
2006-04-06 10:49:00,1.7557,1.75574,1.75556,1.75563,89000001.0
2006-04-06 10:50:00,1.75565,1.75577,1.75565,1.75572,93599999.0
2006-04-06 10:51:00,1.75564,1.75575,1.75564,1.75566,79899998.0
2006-04-06 10:52:00,1.75572,1.75572,1.75554,1.75557,32900000.0
2006-04-06 10:53:00,1.75559,1.75563,1.75551,1.75563,46600000.0
2006-04-06 10:54:00,1.75567,1.75574,1.75563,1.75567,54699999.0
2006-04-06 10:55:00,1.75565,1.75565,1.7555,1.7556,72200000.0
2006-04-06 10:56:00,1.75563,1.75591,1.75563,1.75591,116999998.0
2006-04-06 10:57:00,1.75599,1.75621,1.75597,1.75621,62400000.0
2006-04-06 10:58:00,1.75623,1.75767,1.75623,1.75725,96299999.0
2006-04-06 10:59:00,1.75699,1.75699,1.75619,1.75625,128800001.0
2006-04-06 11:00:00,1.75639,1.7567,1.75629,1.7567,98800000.0
2006-04-06 11:01:00,1.75668,1.75687,1.75652,1.75676,99599998.0
2006-04-06 11:02:00,1.75671,1.75675,1.7564,1.7564,48200000.0
2006-04-06 11:03:00,1.75637,1.75655,1.75631,1.75642,58800000.0
2006-04-06 11:04:00,1.75665,1.75725,1.75665,1.75707,64200000.0
2006-04-06 11:05:00,1.75712,1.75728,1.75711,1.75711,103499999.0
2006-04-06 11:06:00,1.75708,1.75708,1.75671,1.75673,89400000.0
2006-04-06 11:07:00,1.75689,1.75706,1.75688,1.75706,73100001.0
2006-04-06 11:08:00,1.75718,1.75731,1.75715,1.7573,52700000.0
2006-04-06 11:09:00,1.75737,1.7575,1.75737,1.75742,49500000.0
2006-04-06 11:10:00,1.75732,1.7574,1.75717,1.7574,196200002.0
2006-04-06 11:11:00,1.75743,1.7575,1.75733,1.7575,70399999.0
2006-04-06 11:12:00,1.75746,1.75756,1.7574,1.75743,26700000.0
2006-04-06 11:13:00,1.75745,1.75753,1.75741,1.75753,28800000.0
2006-04-06 11:14:00,1.75762,1.75777,1.75761,1.75761,55799999.0
2006-04-06 11:15:00,1.75746,1.75797,1.75746,1.75762,96169999.0
2006-04-06 11:16:00,1.75746,1.75753,1.75741,1.75753,74700000.0
2006-04-06 11:17:00,1.7576,1.75775,1.7576,1.75775,96300003.0
2006-04-06 11:18:00,1.7577,1.75779,1.75759,1.75779,36800000.0
2006-04-06 11:19:00,1.75773,1.75931,1.75773,1.75921,43400000.0
2006-04-06 11:20:00,1.75922,1.75933,1.759,1.75904,96199999.0
2006-04-06 11:21:00,1.75907,1.75913,1.75893,1.75913,29800000.0
2006-04-06 11:22:00,1.75913,1.75914,1.75865,1.75865,157599999.0
2006-04-06 11:23:00,1.75852,1.75892,1.75851,1.75861,46400000.0
2006-04-06 11:24:00,1.75859,1.75867,1.75853,1.75866,34200000.0
2006-04-06 11:25:00,1.75853,1.75855,1.75832,1.75834,93700001.0
2006-04-06 11:26:00,1.7583,1.7583,1.7582,1.75824,28500001.0
2006-04-06 11:27:00,1.75836,1.75872,1.75836,1.75872,60400000.0
2006-04-06 11:28:00,1.75897,1.75925,1.75897,1.75912,62700000.0
2006-04-06 11:29:00,1.75906,1.75908,1.75888,1.75888,123900000.0
2006-04-06 11:30:00,1.75877,1.75877,1.75856,1.75858,114399998.0
2006-04-06 11:31:00,1.75845,1.75845,1.75808,1.75808,72100000.0
2006-04-06 11:32:00,1.758,1.75842,1.75799,1.75842,35300000.0
2006-04-06 11:33:00,1.75842,1.75844,1.75831,1.75839,152800000.0
2006-04-06 11:34:00,1.75852,1.75868,1.75852,1.75864,34500000.0
2006-04-06 11:35:00,1.75866,1.75898,1.75866,1.75895,97700001.0
2006-04-06 11:36:00,1.75888,1.75897,1.75887,1.75897,59799999.0
2006-04-06 11:37:00,1.75892,1.75892,1.75872,1.75872,89299999.0
2006-04-06 11:38:00,1.75863,1.75863,1.7584,1.75842,15800000.0
2006-04-06 11:39:00,1.75832,1.75832,1.758,1.758,50599999.0
2006-04-06 11:40:00,1.7579,1.75807,1.7579,1.75807,73399999.0
2006-04-06 11:41:00,1.75822,1.7583,1.75807,1.7583,90399999.0
2006-04-06 11:42:00,1.75834,1.75838,1.75825,1.75834,142999998.0
2006-04-06 11:43:00,1.75839,1.75854,1.75839,1.75843,46800000.0
2006-04-06 11:44:00,1.75851,1.75863,1.7584,1.75844,40000000.0
2006-04-06 11:45:00,1.75847,1.75858,1.75847,1.75853,48900001.0
2006-04-06 11:46:00,1.7586,1.7586,1.75843,1.75843,56000000.0
2006-04-06 11:47:00,1.7585,1.75851,1.7584,1.75844,70500000.0
2006-04-06 11:48:00,1.75848,1.75848,1.75828,1.75828,63400001.0
2006-04-06 11:49:00,1.75817,1.75817,1.75795,1.75795,37300000.0
2006-04-06 11:50:00,1.75799,1.75846,1.75799,1.75844,162900001.0
2006-04-06 11:51:00,1.75841,1.75846,1.75798,1.75808,59599999.0
2006-04-06 11:52:00,1.75812,1.75816,1.75797,1.75803,33499999.0
2006-04-06 11:53:00,1.75801,1.75813,1.75799,1.75813,57099998.0
2006-04-06 11:54:00,1.7581,1.75815,1.75805,1.75805,77300000.0
2006-04-06 11:55:00,1.7581,1.7581,1.7579,1.7579,65700000.0
2006-04-06 11:56:00,1.75785,1.75798,1.75785,1.7579,99000000.0
2006-04-06 11:57:00,1.75783,1.75797,1.75778,1.75797,96999998.0
2006-04-06 11:58:00,1.75787,1.758,1.75787,1.75788,29800000.0
2006-04-06 11:59:00,1.75792,1.75792,1.75764,1.75769,101200001.0
2006-04-06 12:00:00,1.75766,1.75778,1.75763,1.7577,99300002.0
2006-04-06 12:01:00,1.75764,1.7577,1.75748,1.75748,67699998.0
2006-04-06 12:02:00,1.75746,1.75755,1.75735,1.75735,52600001.0
2006-04-06 12:03:00,1.75737,1.75747,1.75698,1.75699,88700001.0
2006-04-06 12:04:00,1.75702,1.75737,1.75702,1.75729,64000000.0
2006-04-06 12:05:00,1.75737,1.75757,1.75723,1.75757,50500000.0
2006-04-06 12:06:00,1.75759,1.75764,1.75755,1.75755,29799999.0
2006-04-06 12:07:00,1.75752,1.75752,1.75734,1.75737,63200000.0
2006-04-06 12:08:00,1.75735,1.75752,1.75735,1.75747,65100000.0
2006-04-06 12:09:00,1.75747,1.75753,1.75744,1.75753,80300000.0
2006-04-06 12:10:00,1.75757,1.7576,1.75749,1.75749,38499999.0
2006-04-06 12:11:00,1.75733,1.75733,1.75721,1.75722,103400000.0
2006-04-06 12:12:00,1.75722,1.75726,1.75709,1.75716,69900001.0
2006-04-06 12:13:00,1.75708,1.75725,1.75707,1.75725,76500002.0
2006-04-06 12:14:00,1.75723,1.75723,1.75702,1.75708,77299999.0
2006-04-06 12:15:00,1.75718,1.75722,1.75712,1.75712,84599999.0
2006-04-06 12:16:00,1.75715,1.75717,1.75696,1.75701,64399998.0
2006-04-06 12:17:00,1.75694,1.75694,1.75684,1.75692,50800000.0
2006-04-06 12:18:00,1.75683,1.75688,1.75671,1.75688,36900000.0
2006-04-06 12:19:00,1.75695,1.75704,1.75689,1.7569,71199999.0
2006-04-06 12:20:00,1.75695,1.75695,1.75679,1.7569,68700000.0
2006-04-06 12:21:00,1.75682,1.75689,1.75672,1.75688,79800001.0
2006-04-06 12:22:00,1.75686,1.75698,1.75683,1.75687,83000001.0
2006-04-06 12:23:00,1.75691,1.75691,1.75672,1.75672,22300000.0
2006-04-06 12:24:00,1.75666,1.75666,1.75618,1.75618,42100000.0
2006-04-06 12:25:00,1.756,1.75619,1.75587,1.75619,43100000.0
2006-04-06 12:26:00,1.7562,1.75631,1.75615,1.75631,51100001.0
2006-04-06 12:27:00,1.75641,1.75651,1.75641,1.75649,70299999.0
2006-04-06 12:28:00,1.75644,1.75644,1.75616,1.75617,128200000.0
2006-04-06 12:29:00,1.75607,1.75607,1.75553,1.75565,63500000.0
2006-04-06 12:30:00,1.75566,1.75622,1.75566,1.75622,54600000.0
2006-04-06 12:31:00,1.75633,1.7565,1.75633,1.75642,150300000.0
2006-04-06 12:32:00,1.75638,1.75639,1.75622,1.75627,48000000.0
2006-04-06 12:33:00,1.75631,1.75634,1.75624,1.75634,91900002.0
2006-04-06 12:34:00,1.75637,1.75637,1.75618,1.75618,70699999.0
2006-04-06 12:35:00,1.75621,1.75623,1.75617,1.7562,110300002.0
2006-04-06 12:36:00,1.75617,1.75628,1.75603,1.75625,22900000.0
2006-04-06 12:37:00,1.75615,1.75628,1.75614,1.75628,17800000.0
2006-04-06 12:38:00,1.75627,1.75641,1.75621,1.75638,83400001.0
2006-04-06 12:39:00,1.75638,1.75653,1.75638,1.75643,51300000.0
2006-04-06 12:40:00,1.75644,1.75658,1.75644,1.75654,65400001.0
2006-04-06 12:41:00,1.7565,1.7567,1.7565,1.75666,57900000.0
2006-04-06 12:42:00,1.75666,1.75683,1.75666,1.7568,91200001.0
2006-04-06 12:43:00,1.75686,1.75689,1.75671,1.75687,96299999.0
2006-04-06 12:44:00,1.75687,1.75693,1.75685,1.75691,68599999.0
2006-04-06 12:45:00,1.75709,1.75763,1.75709,1.75763,51200000.0
2006-04-06 12:46:00,1.75762,1.75783,1.7576,1.75783,51400000.0
2006-04-06 12:47:00,1.75801,1.75873,1.75801,1.75865,54900000.0
2006-04-06 12:48:00,1.7587,1.75873,1.75849,1.7585,68400000.0
2006-04-06 12:49:00,1.75846,1.75846,1.75823,1.75826,66300000.0
2006-04-06 12:50:00,1.75827,1.7585,1.75824,1.7585,113900000.0
2006-04-06 12:51:00,1.75841,1.75888,1.75838,1.75888,53000000.0
2006-04-06 12:52:00,1.75894,1.75908,1.75873,1.75873,78000000.0
2006-04-06 12:53:00,1.75857,1.75864,1.75846,1.75846,50500000.0
2006-04-06 12:54:00,1.75843,1.75856,1.75828,1.75835,74299998.0
2006-04-06 12:55:00,1.75827,1.75831,1.75812,1.75819,69099998.0
2006-04-06 12:56:00,1.75793,1.75793,1.75704,1.75704,42199999.0
2006-04-06 12:57:00,1.75688,1.75723,1.75682,1.75723,26700000.0
2006-04-06 12:58:00,1.75742,1.75743,1.75721,1.75728,40300001.0
2006-04-06 12:59:00,1.75729,1.75729,1.75685,1.75712,75899999.0
2006-04-06 13:00:00,1.75732,1.75753,1.75713,1.75751,95600001.0
2006-04-06 13:01:00,1.7575,1.75761,1.7575,1.75761,58000000.0
2006-04-06 13:02:00,1.75765,1.758,1.75765,1.758,45800000.0
2006-04-06 13:03:00,1.75806,1.75806,1.75788,1.75792,44400000.0
2006-04-06 13:04:00,1.75785,1.75794,1.75779,1.75793,67000001.0
2006-04-06 13:05:00,1.75783,1.75796,1.75776,1.75782,49700000.0
2006-04-06 13:06:00,1.75797,1.75823,1.75797,1.75814,31300000.0
2006-04-06 13:07:00,1.75828,1.75833,1.75817,1.75828,59399999.0
2006-04-06 13:08:00,1.75835,1.75868,1.75822,1.75868,90999999.0
2006-04-06 13:09:00,1.75858,1.75858,1.75826,1.7583,51300000.0
2006-04-06 13:10:00,1.75825,1.75826,1.75788,1.75788,105100000.0
2006-04-06 13:11:00,1.75788,1.758,1.75788,1.758,28600000.0
2006-04-06 13:12:00,1.75803,1.75808,1.75788,1.75788,42900000.0
2006-04-06 13:13:00,1.75766,1.75798,1.75766,1.75798,43400000.0
2006-04-06 13:14:00,1.75804,1.75804,1.7577,1.75776,67300000.0
2006-04-06 13:15:00,1.75768,1.75779,1.75757,1.75764,50700000.0
2006-04-06 13:16:00,1.75761,1.75765,1.75759,1.75765,40000000.0
2006-04-06 13:17:00,1.75773,1.75781,1.75766,1.75779,32800000.0
2006-04-06 13:18:00,1.75787,1.7581,1.75771,1.75801,94399998.0
2006-04-06 13:19:00,1.7582,1.75823,1.75812,1.75823,54000000.0
2006-04-06 13:20:00,1.75818,1.75822,1.75812,1.75815,124799999.0
2006-04-06 13:21:00,1.7582,1.7582,1.75802,1.75802,85499998.0
2006-04-06 13:22:00,1.75802,1.75811,1.75797,1.75797,11000000.0
2006-04-06 13:23:00,1.75803,1.75811,1.75791,1.75801,47600000.0
2006-04-06 13:24:00,1.75789,1.75796,1.75783,1.75793,51600000.0
2006-04-06 13:25:00,1.75797,1.75802,1.75791,1.75798,62700000.0
2006-04-06 13:26:00,1.7579,1.7579,1.7576,1.7576,77200001.0
2006-04-06 13:27:00,1.75765,1.75776,1.75761,1.75767,70000000.0
2006-04-06 13:28:00,1.75767,1.75789,1.75767,1.75775,59899999.0
2006-04-06 13:29:00,1.75773,1.75777,1.75755,1.75755,144300002.0
2006-04-06 13:30:00,1.75744,1.75748,1.75738,1.7574,131400002.0
2006-04-06 13:31:00,1.75754,1.75768,1.75748,1.75748,28000000.0
2006-04-06 13:32:00,1.75741,1.75755,1.75741,1.75755,23299999.0
2006-04-06 13:33:00,1.75754,1.75774,1.75754,1.75773,45400000.0
2006-04-06 13:34:00,1.75771,1.75787,1.75771,1.75777,50200001.0
2006-04-06 13:35:00,1.75772,1.75777,1.75765,1.75775,106300002.0
2006-04-06 13:36:00,1.75789,1.75829,1.75789,1.75825,120999999.0
2006-04-06 13:37:00,1.75841,1.7586,1.75826,1.75844,53000000.0
2006-04-06 13:38:00,1.7583,1.75859,1.7582,1.75825,82999998.0
2006-04-06 13:39:00,1.75814,1.75814,1.758,1.75813,70799999.0
2006-04-06 13:40:00,1.75824,1.75824,1.75801,1.75805,82400001.0
2006-04-06 13:41:00,1.7581,1.75817,1.75805,1.75805,54700001.0
2006-04-06 13:42:00,1.75801,1.75808,1.75765,1.75765,58299999.0
2006-04-06 13:43:00,1.75753,1.75757,1.75738,1.75738,123000000.0
2006-04-06 13:44:00,1.75734,1.75746,1.75711,1.75746,84900001.0
2006-04-06 13:45:00,1.75745,1.75774,1.75745,1.75761,84599999.0
2006-04-06 13:46:00,1.75755,1.75755,1.7573,1.75742,36400000.0
2006-04-06 13:47:00,1.75756,1.75776,1.75744,1.75744,74499999.0
2006-04-06 13:48:00,1.75745,1.75752,1.7574,1.75749,84700000.0
2006-04-06 13:49:00,1.75746,1.75746,1.75722,1.75736,40700000.0
2006-04-06 13:50:00,1.75733,1.75742,1.75726,1.75742,19100000.0
2006-04-06 13:51:00,1.75746,1.75752,1.75743,1.75748,71400000.0
2006-04-06 13:52:00,1.75753,1.75753,1.75734,1.75735,39100000.0
2006-04-06 13:53:00,1.75733,1.75749,1.75733,1.75749,87700000.0
2006-04-06 13:54:00,1.75752,1.75758,1.75751,1.75758,28300000.0
2006-04-06 13:55:00,1.75757,1.75757,1.75737,1.75737,44900000.0
2006-04-06 13:56:00,1.75732,1.75745,1.75723,1.75741,68300001.0
2006-04-06 13:57:00,1.75743,1.75769,1.75743,1.75769,44500000.0
2006-04-06 13:58:00,1.75782,1.75793,1.7576,1.7576,100500002.0
2006-04-06 13:59:00,1.7577,1.75779,1.75762,1.75762,57099999.0
2006-04-06 14:00:00,1.75752,1.75752,1.75719,1.75719,60100000.0
2006-04-06 14:01:00,1.75731,1.75731,1.75712,1.75717,93799997.0
2006-04-06 14:02:00,1.75722,1.75732,1.75722,1.75725,50800001.0
2006-04-06 14:03:00,1.75735,1.75736,1.7573,1.7573,46099999.0
2006-04-06 14:04:00,1.75732,1.75736,1.75728,1.75735,47300000.0
2006-04-06 14:05:00,1.75733,1.75742,1.75726,1.7574,34800000.0
2006-04-06 14:06:00,1.75734,1.75744,1.7573,1.75744,42500000.0
2006-04-06 14:07:00,1.75747,1.7575,1.75742,1.75742,54599999.0
2006-04-06 14:08:00,1.75745,1.75745,1.75735,1.75738,56300000.0
2006-04-06 14:09:00,1.75736,1.75736,1.7573,1.7573,32500000.0
2006-04-06 14:10:00,1.75737,1.75741,1.75728,1.75738,36700000.0
2006-04-06 14:11:00,1.75723,1.75734,1.7572,1.75726,65100000.0
2006-04-06 14:12:00,1.75712,1.75712,1.75703,1.75704,60400001.0
2006-04-06 14:13:00,1.75715,1.7573,1.75715,1.75721,61100000.0
2006-04-06 14:14:00,1.75721,1.75725,1.75716,1.75722,79499998.0
2006-04-06 14:15:00,1.7573,1.7573,1.75701,1.75713,105799999.0
2006-04-06 14:16:00,1.75709,1.75722,1.75707,1.75718,34100000.0
2006-04-06 14:17:00,1.75721,1.75721,1.75704,1.7571,69199999.0
2006-04-06 14:18:00,1.7571,1.75715,1.75696,1.75698,70800000.0
2006-04-06 14:19:00,1.75703,1.75705,1.75673,1.75673,32700000.0
2006-04-06 14:20:00,1.75651,1.75651,1.75624,1.75633,36400000.0
2006-04-06 14:21:00,1.75617,1.75619,1.75596,1.75596,63799999.0
2006-04-06 14:22:00,1.75587,1.75671,1.75583,1.75671,43200000.0
2006-04-06 14:23:00,1.75664,1.75664,1.75627,1.75645,35800000.0
2006-04-06 14:24:00,1.7565,1.75677,1.7565,1.75677,62499999.0
2006-04-06 14:25:00,1.75693,1.75707,1.75691,1.75691,99900001.0
2006-04-06 14:26:00,1.75696,1.75699,1.75687,1.75691,54200000.0
2006-04-06 14:27:00,1.75694,1.75708,1.75694,1.75706,38900000.0
2006-04-06 14:28:00,1.75698,1.75706,1.75696,1.75702,27500000.0
2006-04-06 14:29:00,1.75707,1.75707,1.75693,1.75693,61000001.0
2006-04-06 14:30:00,1.75683,1.75683,1.75635,1.75666,38400000.0
2006-04-06 14:31:00,1.75677,1.75713,1.75677,1.75703,65000001.0
2006-04-06 14:32:00,1.7571,1.75724,1.75637,1.75647,67800001.0
2006-04-06 14:33:00,1.75649,1.75731,1.75649,1.75672,99000001.0
2006-04-06 14:34:00,1.7565,1.75715,1.7565,1.75696,61999999.0
2006-04-06 14:35:00,1.75695,1.75706,1.75644,1.75644,47500000.0
2006-04-06 14:36:00,1.75621,1.75621,1.75554,1.75592,56000000.0
2006-04-06 14:37:00,1.75601,1.75629,1.75595,1.7561,93400002.0
2006-04-06 14:38:00,1.75603,1.75658,1.75603,1.75658,48300000.0
2006-04-06 14:39:00,1.75677,1.75678,1.75635,1.75635,34800000.0
2006-04-06 14:40:00,1.75613,1.75652,1.75606,1.75652,97900002.0
2006-04-06 14:41:00,1.75657,1.75662,1.756,1.756,54100000.0
2006-04-06 14:42:00,1.75594,1.75599,1.75573,1.75573,134499999.0
2006-04-06 14:43:00,1.75572,1.75589,1.7556,1.75566,82499999.0
2006-04-06 14:44:00,1.75573,1.75599,1.75564,1.75599,23700000.0
2006-04-06 14:45:00,1.75591,1.75591,1.75564,1.75571,72899999.0
2006-04-06 14:46:00,1.75572,1.75572,1.7535,1.7535,14600000.0
2006-04-06 14:47:00,1.75263,1.75508,1.75263,1.75507,121399999.0
2006-04-06 14:48:00,1.75498,1.75524,1.75486,1.75524,15400000.0
2006-04-06 14:49:00,1.7556,1.7556,1.75483,1.75485,95099999.0
2006-04-06 14:50:00,1.7549,1.75518,1.75431,1.75431,61400000.0
2006-04-06 14:51:00,1.75387,1.75435,1.75368,1.75407,170499996.0
2006-04-06 14:52:00,1.75385,1.75423,1.75355,1.75423,36700000.0
2006-04-06 14:53:00,1.75457,1.75466,1.75425,1.75426,61100000.0
2006-04-06 14:54:00,1.75407,1.7545,1.75376,1.75414,52700000.0
2006-04-06 14:55:00,1.75407,1.75413,1.75351,1.75371,102700000.0
2006-04-06 14:56:00,1.7533,1.7533,1.75239,1.75239,57000001.0
2006-04-06 14:57:00,1.75221,1.7527,1.75165,1.7527,82900000.0
2006-04-06 14:58:00,1.75327,1.75435,1.75327,1.75435,71499998.0
2006-04-06 14:59:00,1.75403,1.7546,1.75378,1.75454,50900000.0
2006-04-06 15:00:00,1.75412,1.75455,1.75375,1.75375,96600000.0
2006-04-06 15:01:00,1.75353,1.75431,1.75353,1.75431,33100000.0
2006-04-06 15:02:00,1.75423,1.75471,1.754,1.75437,61500001.0
2006-04-06 15:03:00,1.75409,1.75418,1.75386,1.75418,33000000.0
2006-04-06 15:04:00,1.75407,1.75418,1.75346,1.75366,86900000.0
2006-04-06 15:05:00,1.75337,1.75368,1.75295,1.7534,83000001.0
2006-04-06 15:06:00,1.75295,1.7531,1.75255,1.75264,108700002.0
2006-04-06 15:07:00,1.75233,1.75295,1.75224,1.75295,64000000.0
2006-04-06 15:08:00,1.7531,1.75337,1.75266,1.75278,131699999.0
2006-04-06 15:09:00,1.75278,1.75342,1.75273,1.75301,132400001.0
2006-04-06 15:10:00,1.75268,1.75323,1.75224,1.75224,106600001.0
2006-04-06 15:11:00,1.75231,1.75313,1.75231,1.75299,92400000.0
2006-04-06 15:12:00,1.75293,1.75337,1.75264,1.75337,57500000.0
2006-04-06 15:13:00,1.75335,1.75337,1.75287,1.75298,95900001.0
2006-04-06 15:14:00,1.75298,1.75316,1.75271,1.75313,73799998.0
2006-04-06 15:15:00,1.75333,1.7534,1.75289,1.753,92900000.0
2006-04-06 15:16:00,1.753,1.75305,1.75229,1.75229,70999999.0
2006-04-06 15:17:00,1.75213,1.75286,1.75208,1.75285,42600001.0
2006-04-06 15:18:00,1.75299,1.75337,1.75299,1.75323,99900001.0
2006-04-06 15:19:00,1.75327,1.7534,1.75313,1.75323,143400002.0
2006-04-06 15:20:00,1.75332,1.75338,1.75295,1.75302,49000000.0
2006-04-06 15:21:00,1.75303,1.75325,1.75292,1.7532,86800001.0
2006-04-06 15:22:00,1.75299,1.75299,1.75252,1.75263,38999999.0
2006-04-06 15:23:00,1.7526,1.75336,1.75251,1.75336,88700000.0
2006-04-06 15:24:00,1.75334,1.75334,1.75289,1.75303,45600001.0
2006-04-06 15:25:00,1.75298,1.75298,1.75252,1.75292,146200000.0
2006-04-06 15:26:00,1.75307,1.75324,1.75294,1.75315,64699998.0
2006-04-06 15:27:00,1.75327,1.75352,1.75327,1.75342,57200001.0
2006-04-06 15:28:00,1.75349,1.75383,1.75349,1.75381,58199999.0
2006-04-06 15:29:00,1.7538,1.7538,1.75354,1.75373,65900000.0
2006-04-06 15:30:00,1.7537,1.75383,1.7537,1.75379,101100002.0
2006-04-06 15:31:00,1.75364,1.75364,1.75271,1.75275,68800001.0
2006-04-06 15:32:00,1.75264,1.75304,1.75264,1.75266,137700001.0
2006-04-06 15:33:00,1.75282,1.753,1.75239,1.75239,37900000.0
2006-04-06 15:34:00,1.75237,1.7527,1.75237,1.75262,50900000.0
2006-04-06 15:35:00,1.75255,1.75255,1.7522,1.75235,52200000.0
2006-04-06 15:36:00,1.75191,1.75206,1.75172,1.7519,59000001.0
2006-04-06 15:37:00,1.75194,1.75207,1.75176,1.75176,93599997.0
2006-04-06 15:38:00,1.75167,1.75174,1.75147,1.75151,74399998.0
2006-04-06 15:39:00,1.75167,1.75181,1.7514,1.75158,45600001.0
2006-04-06 15:40:00,1.7516,1.7516,1.75128,1.75145,75400001.0
2006-04-06 15:41:00,1.7514,1.75186,1.7513,1.75186,94399999.0
2006-04-06 15:42:00,1.75192,1.75195,1.75167,1.7518,159800000.0
2006-04-06 15:43:00,1.75173,1.75179,1.75154,1.75154,100400003.0
2006-04-06 15:44:00,1.75159,1.75229,1.75159,1.75229,28700000.0
2006-04-06 15:45:00,1.75237,1.75252,1.75235,1.75244,81399999.0
2006-04-06 15:46:00,1.75231,1.75238,1.75222,1.75233,64300001.0
2006-04-06 15:47:00,1.75222,1.75248,1.75218,1.75247,21800000.0
2006-04-06 15:48:00,1.75248,1.75248,1.75209,1.75213,71949999.0
2006-04-06 15:49:00,1.75209,1.75211,1.75128,1.75138,73500000.0
2006-04-06 15:50:00,1.75147,1.75172,1.75146,1.7515,92899999.0
2006-04-06 15:51:00,1.75177,1.75217,1.75177,1.75199,49700000.0
2006-04-06 15:52:00,1.75173,1.75187,1.7516,1.7516,77500001.0
2006-04-06 15:53:00,1.75164,1.7517,1.75157,1.7517,117899998.0
2006-04-06 15:54:00,1.75168,1.75176,1.75158,1.75158,56500000.0
2006-04-06 15:55:00,1.75153,1.75158,1.7514,1.75148,53499999.0
2006-04-06 15:56:00,1.7516,1.75187,1.7516,1.75181,28300000.0
2006-04-06 15:57:00,1.75183,1.75211,1.75183,1.75211,50500000.0
2006-04-06 15:58:00,1.75212,1.75219,1.75202,1.75202,43200000.0
2006-04-06 15:59:00,1.752,1.75206,1.75191,1.75197,54099999.0
2006-04-06 16:00:00,1.75181,1.75193,1.75152,1.75165,102100001.0
2006-04-06 16:01:00,1.75165,1.75169,1.75045,1.75045,52300000.0
2006-04-06 16:02:00,1.75052,1.75087,1.75052,1.75057,62300000.0
2006-04-06 16:03:00,1.75033,1.75061,1.75023,1.7506,59200000.0
2006-04-06 16:04:00,1.75067,1.7508,1.75052,1.75073,75000000.0
2006-04-06 16:05:00,1.75066,1.75073,1.75044,1.75073,74300000.0
2006-04-06 16:06:00,1.75063,1.7507,1.75,1.75003,100600000.0
2006-04-06 16:07:00,1.75012,1.75033,1.75008,1.75008,73600001.0
2006-04-06 16:08:00,1.75007,1.75019,1.74963,1.75,102699999.0
2006-04-06 16:09:00,1.75008,1.75012,1.75003,1.75005,116800000.0
2006-04-06 16:10:00,1.74999,1.75011,1.74997,1.75008,95199998.0
2006-04-06 16:11:00,1.75009,1.75032,1.75008,1.75032,40100001.0
2006-04-06 16:12:00,1.75025,1.75041,1.75023,1.75041,61000000.0
2006-04-06 16:13:00,1.75043,1.75097,1.75043,1.75095,133999999.0
2006-04-06 16:14:00,1.75115,1.75176,1.75115,1.75159,26550000.0
2006-04-06 16:15:00,1.75148,1.75151,1.75134,1.75144,76800001.0
2006-04-06 16:16:00,1.75114,1.75137,1.75107,1.7512,69800000.0
2006-04-06 16:17:00,1.75113,1.7512,1.75089,1.7512,93499999.0
2006-04-06 16:18:00,1.75118,1.75129,1.75095,1.75095,102399998.0
2006-04-06 16:19:00,1.75088,1.75111,1.75087,1.75111,19000000.0
2006-04-06 16:20:00,1.75123,1.75138,1.75119,1.75136,157800002.0
2006-04-06 16:21:00,1.75151,1.75159,1.75148,1.75159,50499999.0
2006-04-06 16:22:00,1.75167,1.75177,1.75166,1.75177,69400000.0
2006-04-06 16:23:00,1.75172,1.75172,1.75144,1.75154,55200001.0
2006-04-06 16:24:00,1.75167,1.75186,1.75167,1.75176,50600001.0
2006-04-06 16:25:00,1.7521,1.75299,1.7521,1.75294,57400001.0
2006-04-06 16:26:00,1.75271,1.75271,1.75241,1.75246,29200000.0
2006-04-06 16:27:00,1.75247,1.75265,1.75247,1.7525,68399999.0
2006-04-06 16:28:00,1.75247,1.75258,1.75233,1.75254,51500000.0
2006-04-06 16:29:00,1.75277,1.75303,1.75277,1.753,63700000.0
2006-04-06 16:30:00,1.75293,1.75307,1.75278,1.75279,37800000.0
2006-04-06 16:31:00,1.75275,1.75291,1.75272,1.75291,60000000.0
2006-04-06 16:32:00,1.75294,1.75297,1.75264,1.7527,65000000.0
2006-04-06 16:33:00,1.7526,1.75294,1.7525,1.75273,53000000.0
2006-04-06 16:34:00,1.75269,1.75308,1.75263,1.75308,38800000.0
2006-04-06 16:35:00,1.75312,1.75329,1.75306,1.75329,33300000.0
2006-04-06 16:36:00,1.75341,1.75344,1.75289,1.75289,43000000.0
2006-04-06 16:37:00,1.75295,1.75326,1.7529,1.75326,96599998.0
2006-04-06 16:38:00,1.75321,1.75341,1.75317,1.75341,32000000.0
2006-04-06 16:39:00,1.75331,1.75335,1.753,1.75315,96100000.0
2006-04-06 16:40:00,1.75315,1.75321,1.75276,1.75276,73600000.0
2006-04-06 16:41:00,1.75272,1.75325,1.75272,1.7532,104300001.0
2006-04-06 16:42:00,1.75332,1.75336,1.75254,1.75274,77900000.0
2006-04-06 16:43:00,1.75261,1.75261,1.75229,1.75237,47700000.0
2006-04-06 16:44:00,1.75252,1.75262,1.75252,1.75262,40700000.0
2006-04-06 16:45:00,1.75253,1.75269,1.75252,1.75268,94899999.0
2006-04-06 16:46:00,1.75263,1.75267,1.75243,1.75267,149800002.0
2006-04-06 16:47:00,1.75272,1.75289,1.75272,1.75286,113100000.0
2006-04-06 16:48:00,1.7528,1.7528,1.75243,1.75254,61200000.0
2006-04-06 16:49:00,1.7526,1.7526,1.75248,1.75258,38300000.0
2006-04-06 16:50:00,1.75255,1.75261,1.7524,1.75243,62746994.0
2006-04-06 16:51:00,1.75242,1.75256,1.7524,1.75251,34000000.0
2006-04-06 16:52:00,1.75243,1.75249,1.75241,1.75249,22300000.0
2006-04-06 16:53:00,1.75253,1.75258,1.75242,1.75249,66400000.0
2006-04-06 16:54:00,1.75245,1.75259,1.75236,1.75259,78999999.0
2006-04-06 16:55:00,1.75261,1.75261,1.75237,1.75237,31600000.0
2006-04-06 16:56:00,1.7522,1.7522,1.752,1.75209,70499999.0
2006-04-06 16:57:00,1.75231,1.75248,1.75224,1.75248,51299999.0
2006-04-06 16:58:00,1.75247,1.75248,1.75222,1.75228,52900000.0
2006-04-06 16:59:00,1.75237,1.75237,1.75147,1.75158,121899998.0
2006-04-06 17:00:00,1.75166,1.75199,1.75162,1.75192,126900002.0
2006-04-06 17:01:00,1.75202,1.75203,1.75169,1.75178,70400000.0
2006-04-06 17:02:00,1.75185,1.75185,1.75145,1.75145,118800000.0
2006-04-06 17:03:00,1.7515,1.75174,1.7515,1.75163,77200001.0
2006-04-06 17:04:00,1.7516,1.75173,1.75154,1.75154,76999999.0
2006-04-06 17:05:00,1.75148,1.75168,1.75148,1.75159,42100000.0
2006-04-06 17:06:00,1.75155,1.75167,1.75146,1.75167,32800000.0
2006-04-06 17:07:00,1.7516,1.75169,1.7516,1.75166,65199999.0
2006-04-06 17:08:00,1.75153,1.75153,1.75118,1.75124,67800000.0
2006-04-06 17:09:00,1.75125,1.75139,1.75125,1.75132,76100001.0
2006-04-06 17:10:00,1.75124,1.75124,1.7508,1.75087,72599999.0
2006-04-06 17:11:00,1.75088,1.7512,1.75088,1.7512,68600000.0
2006-04-06 17:12:00,1.75127,1.75138,1.7511,1.75138,78400000.0
2006-04-06 17:13:00,1.75127,1.75138,1.75127,1.75138,21800000.0
2006-04-06 17:14:00,1.75146,1.75146,1.75136,1.75139,47899999.0
2006-04-06 17:15:00,1.75129,1.75149,1.75129,1.75144,39700000.0
2006-04-06 17:16:00,1.75144,1.7516,1.75133,1.7516,102499999.0
2006-04-06 17:17:00,1.75177,1.75204,1.75177,1.75193,48000002.0
2006-04-06 17:18:00,1.75183,1.75183,1.75182,1.75182,16600000.0
2006-04-06 17:19:00,1.7515,1.7515,1.75106,1.75113,47700000.0
2006-04-06 17:20:00,1.75103,1.75109,1.75098,1.75109,81500001.0
2006-04-06 17:21:00,1.75105,1.75105,1.75085,1.7509,22600000.0
2006-04-06 17:22:00,1.7509,1.75095,1.75076,1.75078,47100000.0
2006-04-06 17:23:00,1.75065,1.75067,1.75049,1.75051,36400000.0
2006-04-06 17:24:00,1.75072,1.75089,1.75072,1.75089,22699999.0
2006-04-06 17:25:00,1.75095,1.75095,1.75071,1.75071,65300001.0
2006-04-06 17:26:00,1.75071,1.75071,1.75036,1.75036,29500000.0
2006-04-06 17:27:00,1.75018,1.75034,1.75016,1.75032,69700001.0
2006-04-06 17:28:00,1.75032,1.75039,1.75031,1.75031,81400000.0
2006-04-06 17:29:00,1.75037,1.75058,1.75037,1.75055,97299998.0
2006-04-06 17:30:00,1.75052,1.75055,1.75031,1.75045,118499999.0
2006-04-06 17:31:00,1.75035,1.75046,1.75035,1.75038,72700000.0
2006-04-06 17:32:00,1.75033,1.75037,1.75023,1.75023,45200000.0
2006-04-06 17:33:00,1.75021,1.75031,1.75014,1.75014,95200000.0
2006-04-06 17:34:00,1.75017,1.75022,1.75013,1.75013,63400000.0
2006-04-06 17:35:00,1.75012,1.75021,1.75009,1.75017,134900002.0
2006-04-06 17:36:00,1.75019,1.75024,1.75014,1.75018,75199999.0
2006-04-06 17:37:00,1.75013,1.75022,1.75013,1.75019,46200000.0
2006-04-06 17:38:00,1.7502,1.75032,1.7502,1.75032,49500001.0
2006-04-06 17:39:00,1.75037,1.75037,1.75031,1.75032,64100002.0
2006-04-06 17:40:00,1.75035,1.75041,1.7503,1.75032,63700000.0
2006-04-06 17:41:00,1.75036,1.7504,1.75034,1.75038,22200000.0
2006-04-06 17:42:00,1.75042,1.75051,1.75042,1.7505,33000000.0
2006-04-06 17:43:00,1.75048,1.75048,1.7503,1.75038,58750000.0
2006-04-06 17:44:00,1.75037,1.75037,1.75014,1.75037,91900000.0
2006-04-06 17:45:00,1.75025,1.75027,1.75007,1.75019,61100001.0
2006-04-06 17:46:00,1.75004,1.75004,1.74989,1.74995,79799998.0
2006-04-06 17:47:00,1.74985,1.75003,1.74965,1.75003,125300003.0
2006-04-06 17:48:00,1.75003,1.75008,1.74991,1.75005,45000001.0
2006-04-06 17:49:00,1.75017,1.75042,1.75017,1.75042,47100000.0
2006-04-06 17:50:00,1.75032,1.75037,1.75023,1.75023,55900000.0
2006-04-06 17:51:00,1.75028,1.75048,1.75028,1.7504,38800000.0
2006-04-06 17:52:00,1.75045,1.75052,1.75033,1.75033,27500000.0
2006-04-06 17:53:00,1.75015,1.7503,1.75015,1.7503,38400000.0
2006-04-06 17:54:00,1.75027,1.75027,1.75009,1.75011,50700000.0
2006-04-06 17:55:00,1.74992,1.74992,1.74973,1.74979,37900000.0
2006-04-06 17:56:00,1.74977,1.75008,1.74974,1.75006,78500000.0
2006-04-06 17:57:00,1.75002,1.75018,1.75002,1.75016,36850000.0
2006-04-06 17:58:00,1.75018,1.75032,1.75016,1.75026,42950000.0
2006-04-06 17:59:00,1.7502,1.7502,1.75006,1.75006,51800001.0
2006-04-06 18:00:00,1.75015,1.75027,1.75015,1.7502,69799999.0
2006-04-06 18:01:00,1.7503,1.75057,1.7503,1.75055,899299996.0
2006-04-06 18:02:00,1.75062,1.75109,1.75062,1.75094,1030700000.0
2006-04-06 18:03:00,1.75086,1.75087,1.75051,1.75051,1129549994.0
2006-04-06 18:04:00,1.7505,1.75054,1.75027,1.75033,806099999.0
2006-04-06 18:05:00,1.75027,1.7504,1.75025,1.7503,913800001.0
2006-04-06 18:06:00,1.75027,1.75034,1.75018,1.7503,1024500000.0
2006-04-06 18:07:00,1.75032,1.75045,1.7503,1.75035,1276700001.0
2006-04-06 18:08:00,1.75032,1.75032,1.7501,1.75012,1214749999.0
2006-04-06 18:09:00,1.75013,1.75023,1.75011,1.75023,503300000.0
2006-04-06 18:10:00,1.75023,1.75028,1.75006,1.75025,768100001.0
2006-04-06 18:11:00,1.75023,1.75033,1.75017,1.7502,542299999.0
2006-04-06 18:12:00,1.75022,1.75037,1.75016,1.75024,646399991.0
2006-04-06 18:13:00,1.75029,1.7505,1.75029,1.7504,579100002.0
2006-04-06 18:14:00,1.75039,1.75052,1.75027,1.75032,718400000.0
2006-04-06 18:15:00,1.75031,1.75031,1.75013,1.75013,989096993.0
2006-04-06 18:16:00,1.75013,1.75018,1.75002,1.75013,761999999.0
2006-04-06 18:17:00,1.75012,1.75012,1.74998,1.75002,602099996.0
2006-04-06 18:18:00,1.75005,1.75012,1.74974,1.74995,636399999.0
2006-04-06 18:19:00,1.75003,1.75006,1.74981,1.74982,470100000.0
2006-04-06 18:20:00,1.74985,1.74997,1.74982,1.7499,489699996.0
2006-04-06 18:21:00,1.74988,1.74988,1.74944,1.74954,732099996.0
2006-04-06 18:22:00,1.74953,1.74962,1.74943,1.74943,598050000.0
2006-04-06 18:23:00,1.74942,1.74959,1.74942,1.74951,777900002.0
2006-04-06 18:24:00,1.74948,1.74956,1.74935,1.74942,792769992.0
2006-04-06 18:25:00,1.74935,1.74953,1.74925,1.74925,689199996.0
2006-04-06 18:26:00,1.74929,1.74929,1.74908,1.74908,570099996.0
2006-04-06 18:27:00,1.74903,1.74903,1.7487,1.74885,782999996.0
2006-04-06 18:28:00,1.74888,1.74911,1.74887,1.74908,292950002.0
2006-04-06 18:29:00,1.74907,1.74914,1.74894,1.74897,711799999.0
2006-04-06 18:30:00,1.749,1.74928,1.749,1.74919,771800000.0
2006-04-06 18:31:00,1.74923,1.74928,1.74902,1.7491,515300000.0
2006-04-06 18:32:00,1.7491,1.74924,1.74903,1.74903,366099999.0
2006-04-06 18:33:00,1.74903,1.74927,1.74903,1.74917,769699995.0
2006-04-06 18:34:00,1.74924,1.7495,1.74924,1.74933,651299995.0
2006-04-06 18:35:00,1.7493,1.74952,1.7493,1.74952,335849999.0
2006-04-06 18:36:00,1.74953,1.74953,1.74943,1.7495,118499999.0
2006-04-06 18:37:00,1.74948,1.74948,1.74937,1.7494,52500000.0
2006-04-06 18:38:00,1.74942,1.74942,1.74932,1.74937,183099998.0
2006-04-06 18:39:00,1.74934,1.74969,1.74934,1.74968,247000000.0
2006-04-06 18:40:00,1.74968,1.74973,1.74954,1.7496,256300000.0
2006-04-06 18:41:00,1.74962,1.74973,1.74962,1.74973,379699999.0
2006-04-06 18:42:00,1.74977,1.74988,1.74975,1.74986,129699999.0
2006-04-06 18:43:00,1.74997,1.75016,1.74991,1.75016,95600001.0
2006-04-06 18:44:00,1.75011,1.75027,1.7501,1.75019,383700000.0
2006-04-06 18:45:00,1.75019,1.7504,1.75009,1.7504,177899998.0
2006-04-06 18:46:00,1.75046,1.75054,1.75037,1.75047,199300001.0
2006-04-06 18:47:00,1.75043,1.75043,1.75017,1.75017,258299998.0
2006-04-06 18:48:00,1.75005,1.75023,1.75004,1.75019,358150002.0
2006-04-06 18:49:00,1.75022,1.75024,1.75015,1.75021,86700000.0
2006-04-06 18:50:00,1.75023,1.75028,1.75002,1.75015,120470000.0
2006-04-06 18:51:00,1.75019,1.75027,1.75004,1.75011,374600000.0
2006-04-06 18:52:00,1.75008,1.75031,1.75008,1.75031,668100001.0
2006-04-06 18:53:00,1.75033,1.75048,1.75033,1.75043,443999994.0
2006-04-06 18:54:00,1.75055,1.75055,1.75029,1.7504,229899998.0
2006-04-06 18:55:00,1.75045,1.75053,1.7504,1.75053,505800002.0
2006-04-06 18:56:00,1.75057,1.75071,1.75055,1.75065,240200002.0
2006-04-06 18:57:00,1.7506,1.75067,1.75052,1.75062,418849997.0
2006-04-06 18:58:00,1.7506,1.7506,1.75042,1.7505,578599996.0
2006-04-06 18:59:00,1.75049,1.7506,1.75041,1.75042,471599999.0
2006-04-06 19:00:00,1.75046,1.75061,1.75042,1.7505,292799998.0
2006-04-06 19:01:00,1.75048,1.7505,1.75042,1.75045,105100000.0
2006-04-06 19:02:00,1.75044,1.75053,1.75038,1.75047,500499998.0
2006-04-06 19:03:00,1.75053,1.75073,1.75045,1.75064,569700001.0
2006-04-06 19:04:00,1.75079,1.75101,1.75076,1.75095,323599998.0
2006-04-06 19:05:00,1.75089,1.75119,1.75089,1.75109,145399999.0
2006-04-06 19:06:00,1.75112,1.75117,1.75096,1.75103,669899999.0
2006-04-06 19:07:00,1.75094,1.75099,1.75083,1.7509,300099999.0
2006-04-06 19:08:00,1.75081,1.75083,1.75056,1.75072,460999999.0
2006-04-06 19:09:00,1.75068,1.75071,1.75057,1.75065,236050000.0
2006-04-06 19:10:00,1.75055,1.75055,1.75034,1.75036,389900003.0
2006-04-06 19:11:00,1.75032,1.75039,1.7502,1.7502,129000002.0
2006-04-06 19:12:00,1.75022,1.75034,1.75022,1.7503,218500000.0
2006-04-06 19:13:00,1.75036,1.75044,1.7503,1.75037,428300005.0
2006-04-06 19:14:00,1.7503,1.75046,1.75026,1.75046,176799999.0
2006-04-06 19:15:00,1.75052,1.75056,1.75045,1.75047,268099998.0
2006-04-06 19:16:00,1.75042,1.75042,1.75,1.75,145699999.0
2006-04-06 19:17:00,1.74998,1.75003,1.74996,1.75,281700000.0
2006-04-06 19:18:00,1.75001,1.75007,1.74997,1.75005,233299997.0
2006-04-06 19:19:00,1.75004,1.75036,1.75004,1.75032,252500000.0
2006-04-06 19:20:00,1.75031,1.75048,1.75024,1.75043,338500002.0
2006-04-06 19:21:00,1.75046,1.75048,1.75032,1.75032,398699998.0
2006-04-06 19:22:00,1.7503,1.75035,1.75016,1.75033,279499996.0
2006-04-06 19:23:00,1.75033,1.75052,1.75027,1.75052,409200000.0
2006-04-06 19:24:00,1.75055,1.7506,1.75048,1.75048,156999999.0
2006-04-06 19:25:00,1.75044,1.75047,1.75022,1.75022,113899998.0
2006-04-06 19:26:00,1.75017,1.75021,1.75002,1.75007,336499999.0
2006-04-06 19:27:00,1.75012,1.75024,1.75005,1.75019,598100002.0
2006-04-06 19:28:00,1.75016,1.75019,1.75001,1.75004,486199996.0
2006-04-06 19:29:00,1.74997,1.7501,1.74994,1.75,316000000.0
2006-04-06 19:30:00,1.74996,1.74996,1.74964,1.74971,374199999.0
2006-04-06 19:31:00,1.74968,1.74975,1.74956,1.74956,218599998.0
2006-04-06 19:32:00,1.74959,1.7502,1.74952,1.7502,245800000.0
2006-04-06 19:33:00,1.7503,1.75032,1.75005,1.7501,287400001.0
2006-04-06 19:34:00,1.75008,1.75009,1.74992,1.74993,194500001.0
2006-04-06 19:35:00,1.7499,1.74998,1.74985,1.74995,374200000.0
2006-04-06 19:36:00,1.74992,1.74992,1.74964,1.7497,352700003.0
2006-04-06 19:37:00,1.74965,1.74975,1.74962,1.7497,300499998.0
2006-04-06 19:38:00,1.7497,1.74975,1.7497,1.7497,97600000.0
2006-04-06 19:39:00,1.7497,1.74973,1.74965,1.74973,165750003.0
2006-04-06 19:40:00,1.74977,1.75008,1.74977,1.75002,396400002.0
2006-04-06 19:41:00,1.75014,1.75071,1.75014,1.75057,330700002.0
2006-04-06 19:42:00,1.7506,1.75068,1.75055,1.75068,167599999.0
2006-04-06 19:43:00,1.7507,1.75111,1.7507,1.75108,139100000.0
2006-04-06 19:44:00,1.75114,1.75139,1.75114,1.75131,344200001.0
2006-04-06 19:45:00,1.75135,1.7514,1.75126,1.7514,166099998.0
2006-04-06 19:46:00,1.75137,1.75137,1.75114,1.75114,265300000.0
2006-04-06 19:47:00,1.7511,1.75121,1.75107,1.75119,149000001.0
2006-04-06 19:48:00,1.75123,1.75135,1.7512,1.7512,227400002.0
2006-04-06 19:49:00,1.75118,1.75118,1.75107,1.75112,360699998.0
2006-04-06 19:50:00,1.75109,1.75109,1.75093,1.75095,380770001.0
2006-04-06 19:51:00,1.75095,1.75108,1.75093,1.75108,289800000.0
2006-04-06 19:52:00,1.75111,1.75124,1.75103,1.75114,161599999.0
2006-04-06 19:53:00,1.75118,1.75118,1.75106,1.75117,77700000.0
2006-04-06 19:54:00,1.75122,1.75131,1.75122,1.75122,264299999.0
2006-04-06 19:55:00,1.7511,1.75115,1.7511,1.75115,83000000.0
2006-04-06 19:56:00,1.75115,1.7512,1.7511,1.75118,225849999.0
2006-04-06 19:57:00,1.7511,1.75117,1.75107,1.7511,369999998.0
2006-04-06 19:58:00,1.75109,1.75115,1.75104,1.75106,375500002.0
2006-04-06 19:59:00,1.75101,1.75115,1.75095,1.75095,322800001.0
2006-04-06 20:00:00,1.75088,1.7509,1.75074,1.75088,113600000.0
2006-04-06 20:01:00,1.7509,1.75095,1.75083,1.75095,133400001.0
2006-04-06 20:02:00,1.75097,1.75102,1.75092,1.75099,85600000.0
2006-04-06 20:03:00,1.75099,1.75099,1.75086,1.75086,65100000.0
2006-04-06 20:04:00,1.75084,1.75089,1.75073,1.75078,227099998.0
2006-04-06 20:05:00,1.7508,1.75088,1.7507,1.7507,174399999.0
2006-04-06 20:06:00,1.75077,1.75093,1.75075,1.75084,167000002.0
2006-04-06 20:07:00,1.75085,1.7509,1.75081,1.75081,148099998.0
2006-04-06 20:08:00,1.75087,1.75095,1.75078,1.7509,287800002.0
2006-04-06 20:09:00,1.75078,1.7508,1.75063,1.75078,159999999.0
2006-04-06 20:10:00,1.75077,1.75077,1.75052,1.75052,135200001.0
2006-04-06 20:11:00,1.75053,1.75055,1.75045,1.75055,59100001.0
2006-04-06 20:12:00,1.75044,1.75046,1.75025,1.75027,472600001.0
2006-04-06 20:13:00,1.75022,1.7503,1.75017,1.75017,107000000.0
2006-04-06 20:14:00,1.7502,1.7503,1.75019,1.75025,193500000.0
2006-04-06 20:15:00,1.75026,1.75037,1.75026,1.75035,438100003.0
2006-04-06 20:16:00,1.75031,1.75042,1.75019,1.75033,95000000.0
2006-04-06 20:17:00,1.75029,1.75029,1.74991,1.74997,28500000.0
2006-04-06 20:18:00,1.75,1.75018,1.74999,1.74999,168899999.0
2006-04-06 20:19:00,1.75,1.75031,1.74999,1.75031,152600001.0
2006-04-06 20:20:00,1.75031,1.75041,1.75028,1.75031,327600000.0
2006-04-06 20:21:00,1.75037,1.75072,1.75037,1.75061,163000002.0
2006-04-06 20:22:00,1.7506,1.75065,1.7506,1.7506,120100000.0
2006-04-06 20:23:00,1.75062,1.75089,1.7506,1.75069,308800000.0
2006-04-06 20:24:00,1.75067,1.75074,1.75063,1.75069,152700000.0
2006-04-06 20:25:00,1.75071,1.751,1.75071,1.751,357699998.0
2006-04-06 20:26:00,1.75102,1.75127,1.75099,1.75117,419370000.0
2006-04-06 20:27:00,1.75125,1.75128,1.7512,1.75128,313500002.0
2006-04-06 20:28:00,1.75122,1.75135,1.75117,1.75127,358800002.0
2006-04-06 20:29:00,1.75132,1.75132,1.7512,1.7512,174999999.0
2006-04-06 20:30:00,1.75124,1.75137,1.75122,1.75136,926449998.0
2006-04-06 20:31:00,1.75138,1.75143,1.75131,1.75139,656600001.0
2006-04-06 20:32:00,1.75147,1.75188,1.75141,1.75168,624969999.0
2006-04-06 20:33:00,1.75172,1.75184,1.75167,1.7517,296799998.0
2006-04-06 20:34:00,1.75177,1.7518,1.75175,1.75175,110099999.0
2006-04-06 20:35:00,1.75177,1.75184,1.7517,1.7517,85699998.0
2006-04-06 20:36:00,1.75168,1.75173,1.75158,1.7516,190900000.0
2006-04-06 20:37:00,1.75151,1.75157,1.75142,1.75143,103000001.0
2006-04-06 20:38:00,1.7514,1.75156,1.75131,1.75131,327700000.0
2006-04-06 20:39:00,1.75138,1.75149,1.75136,1.75149,174400000.0
2006-04-06 20:40:00,1.75155,1.75166,1.75152,1.75152,164000002.0
2006-04-06 20:41:00,1.7515,1.75155,1.75143,1.75145,133546993.0
2006-04-06 20:42:00,1.75146,1.75146,1.75134,1.75136,86600002.0
2006-04-06 20:43:00,1.75138,1.75139,1.75124,1.75138,191800000.0
2006-04-06 20:44:00,1.75135,1.75143,1.75132,1.75141,354799999.0
2006-04-06 20:45:00,1.7514,1.7514,1.75135,1.7514,116600000.0
2006-04-06 20:46:00,1.7514,1.75142,1.7514,1.7514,104399999.0
2006-04-06 20:47:00,1.75138,1.75151,1.75136,1.75138,429799997.0
2006-04-06 20:48:00,1.75131,1.75132,1.75121,1.7513,123200000.0
2006-04-06 20:49:00,1.75125,1.75125,1.75092,1.75113,119700001.0
2006-04-06 20:50:00,1.7511,1.75143,1.7511,1.75143,278099998.0
2006-04-06 20:51:00,1.75143,1.75148,1.75133,1.75133,280799999.0
2006-04-06 20:52:00,1.75124,1.75142,1.75118,1.7512,264699997.0
2006-04-06 20:53:00,1.75113,1.75143,1.75113,1.7514,637146996.0
2006-04-06 20:54:00,1.75147,1.75156,1.75144,1.75147,300800001.0
2006-04-06 20:55:00,1.75153,1.75176,1.75153,1.75176,437499997.0
2006-04-06 20:56:00,1.75184,1.75205,1.75184,1.75198,502700000.0
2006-04-06 20:57:00,1.75202,1.75214,1.75199,1.75202,500199999.0
2006-04-06 20:58:00,1.75205,1.7521,1.752,1.75207,237799999.0
2006-04-06 20:59:00,1.75209,1.75245,1.75209,1.75239,590400003.0
2006-04-06 21:00:00,1.75242,1.75255,1.75238,1.75238,395199998.0
2006-04-06 21:01:00,1.75237,1.7527,1.75237,1.7527,392999996.0
2006-04-06 21:02:00,1.75275,1.75278,1.75265,1.75278,191300003.0
2006-04-06 21:03:00,1.75275,1.75287,1.75274,1.75274,142399999.0
2006-04-06 21:04:00,1.75268,1.75268,1.75242,1.75242,178799999.0
2006-04-06 21:05:00,1.75235,1.75245,1.75235,1.75242,231900000.0
2006-04-06 21:06:00,1.75237,1.75247,1.75236,1.75236,251100000.0
2006-04-06 21:07:00,1.75233,1.75252,1.75233,1.75252,110300001.0
2006-04-06 21:08:00,1.75253,1.75259,1.75251,1.75251,52900001.0
2006-04-06 21:09:00,1.7524,1.7525,1.7524,1.75245,93500000.0
2006-04-06 21:10:00,1.75249,1.7525,1.75245,1.7525,118500002.0
2006-04-06 21:11:00,1.75247,1.75261,1.75247,1.75254,92400001.0
2006-04-06 21:12:00,1.75258,1.75267,1.75256,1.75257,116800000.0
2006-04-06 21:13:00,1.75251,1.75261,1.75251,1.75252,195946990.0
2006-04-06 21:14:00,1.75254,1.7526,1.75247,1.7525,297799999.0
2006-04-06 21:15:00,1.75255,1.75255,1.75243,1.75253,240200002.0
2006-04-06 21:16:00,1.75256,1.75257,1.75245,1.75255,89200001.0
2006-04-06 21:17:00,1.7526,1.75263,1.75248,1.75261,121700000.0
2006-04-06 21:18:00,1.75258,1.75265,1.75255,1.75255,77000001.0
2006-04-06 21:19:00,1.7526,1.7526,1.75252,1.75257,138500001.0
2006-04-06 21:20:00,1.75257,1.75266,1.75253,1.75264,349399995.0
2006-04-06 21:21:00,1.75267,1.7527,1.75265,1.75265,130399999.0
2006-04-06 21:22:00,1.7527,1.75274,1.75266,1.75266,208100000.0
2006-04-06 21:23:00,1.75265,1.75269,1.75265,1.75267,21300000.0
2006-04-06 21:24:00,1.75263,1.75268,1.75258,1.75265,184699999.0
2006-04-06 21:25:00,1.75263,1.75263,1.75248,1.75252,170100000.0
2006-04-06 21:26:00,1.75253,1.75256,1.75247,1.75256,57800000.0
2006-04-06 21:27:00,1.7525,1.75261,1.7525,1.7525,106699998.0
2006-04-06 21:28:00,1.75249,1.75253,1.75242,1.75247,274599998.0
2006-04-06 21:29:00,1.75247,1.75253,1.75247,1.75247,74000000.0
2006-04-06 21:30:00,1.75242,1.75251,1.75242,1.7525,81200002.0
2006-04-06 21:31:00,1.75251,1.75253,1.75248,1.75253,27500001.0
2006-04-06 21:32:00,1.7526,1.75266,1.75243,1.75252,262100000.0
2006-04-06 21:33:00,1.7525,1.75253,1.75242,1.75244,282200000.0
2006-04-06 21:34:00,1.75245,1.75245,1.75235,1.75235,299299995.0
2006-04-06 21:35:00,1.7524,1.7524,1.75235,1.75235,39200000.0
2006-04-06 21:36:00,1.75238,1.7525,1.75238,1.75245,107499997.0
2006-04-06 21:37:00,1.75245,1.75263,1.75239,1.75252,136200001.0
2006-04-06 21:38:00,1.75243,1.75257,1.75243,1.7525,137900000.0
2006-04-06 21:39:00,1.75256,1.75256,1.75244,1.75253,84800000.0
2006-04-06 21:40:00,1.75252,1.75253,1.75248,1.7525,126300000.0
2006-04-06 21:41:00,1.75249,1.75254,1.75241,1.75247,145000002.0
2006-04-06 21:42:00,1.75248,1.75256,1.75247,1.75256,123200001.0
2006-04-06 21:43:00,1.75255,1.75261,1.75255,1.7526,93600000.0
2006-04-06 21:44:00,1.7526,1.75263,1.75258,1.75258,150300001.0
2006-04-06 21:45:00,1.75255,1.75258,1.75253,1.75258,63500000.0
2006-04-06 21:46:00,1.7526,1.75261,1.75256,1.75256,97900002.0
2006-04-06 21:47:00,1.75256,1.75262,1.75252,1.75258,152699999.0
2006-04-06 21:48:00,1.75255,1.75255,1.75237,1.75248,143600001.0
2006-04-06 21:49:00,1.75245,1.75247,1.75237,1.7524,92900000.0
2006-04-06 21:50:00,1.7523,1.7524,1.7523,1.75235,56000001.0
2006-04-06 21:51:00,1.75235,1.75238,1.75235,1.75235,137100001.0
2006-04-06 21:52:00,1.75238,1.75238,1.7523,1.75235,61749999.0
2006-04-06 21:53:00,1.75237,1.75238,1.7523,1.7523,43699999.0
2006-04-06 21:54:00,1.75235,1.75235,1.75225,1.75225,76399999.0
2006-04-06 21:55:00,1.75228,1.75244,1.75227,1.75237,266699999.0
2006-04-06 21:56:00,1.7524,1.75261,1.7524,1.75261,80000001.0
2006-04-06 21:57:00,1.75266,1.75269,1.75264,1.75268,85199999.0
2006-04-06 21:58:00,1.75266,1.75266,1.75253,1.75253,75999999.0
2006-04-06 21:59:00,1.75253,1.75268,1.75253,1.75255,470000000.0
2006-04-06 22:00:00,1.75258,1.75264,1.75256,1.75256,139600000.0
2006-04-06 22:01:00,1.75253,1.75259,1.75242,1.75242,97000001.0
2006-04-06 22:02:00,1.7524,1.75245,1.75235,1.75245,140800000.0
2006-04-06 22:03:00,1.7524,1.7524,1.75234,1.75236,103400000.0
2006-04-06 22:04:00,1.75232,1.75242,1.75232,1.75235,331746994.0
2006-04-06 22:05:00,1.75234,1.75234,1.75228,1.75231,172300003.0
2006-04-06 22:06:00,1.75231,1.75238,1.75231,1.75234,50700000.0
2006-04-06 22:07:00,1.75242,1.75246,1.75237,1.75237,60400000.0
2006-04-06 22:08:00,1.75234,1.75236,1.7523,1.7523,39300000.0
2006-04-06 22:09:00,1.75232,1.75233,1.75232,1.75233,13200000.0
2006-04-06 22:10:00,1.75232,1.75235,1.7523,1.75235,34000000.0
2006-04-06 22:11:00,1.75233,1.75238,1.75226,1.75234,64500000.0
2006-04-06 22:12:00,1.75236,1.75239,1.75232,1.75232,155500000.0
2006-04-06 22:13:00,1.75234,1.75234,1.75231,1.75231,67699999.0
2006-04-06 22:14:00,1.75229,1.75229,1.75223,1.75223,22900000.0
2006-04-06 22:15:00,1.75227,1.75235,1.75218,1.75225,271800002.0
2006-04-06 22:16:00,1.75225,1.75235,1.75225,1.7523,306500002.0
2006-04-06 22:17:00,1.75225,1.75235,1.7522,1.75235,89199997.0
2006-04-06 22:18:00,1.75235,1.75235,1.75225,1.75225,97700003.0
2006-04-06 22:19:00,1.75225,1.7523,1.75225,1.7523,50600000.0
2006-04-06 22:20:00,1.75231,1.75238,1.75231,1.75235,45300000.0
2006-04-06 22:21:00,1.75238,1.75238,1.75226,1.75232,81900001.0
2006-04-06 22:22:00,1.75235,1.75245,1.75235,1.75235,114600002.0
2006-04-06 22:23:00,1.75231,1.75248,1.75218,1.75219,210099999.0
2006-04-06 22:24:00,1.75221,1.75235,1.75219,1.75233,110200000.0
2006-04-06 22:25:00,1.75238,1.7524,1.75235,1.75238,108000000.0
2006-04-06 22:26:00,1.75238,1.75238,1.75236,1.75237,30100000.0
2006-04-06 22:27:00,1.75232,1.75238,1.75226,1.75238,75300000.0
2006-04-06 22:28:00,1.75242,1.75242,1.75228,1.75231,93699999.0
2006-04-06 22:29:00,1.7523,1.75238,1.75222,1.75225,248599999.0
2006-04-06 22:30:00,1.75227,1.75227,1.75219,1.75223,92200001.0
2006-04-06 22:31:00,1.75225,1.75225,1.75223,1.75225,34800000.0
2006-04-06 22:32:00,1.75225,1.7523,1.75225,1.75225,205399997.0
2006-04-06 22:33:00,1.75225,1.7523,1.75225,1.75225,68700000.0
2006-04-06 22:34:00,1.75224,1.75229,1.75212,1.75219,215599999.0
2006-04-06 22:35:00,1.75225,1.75235,1.75225,1.75235,39700000.0
2006-04-06 22:36:00,1.75235,1.75235,1.75225,1.75225,30900000.0
2006-04-06 22:37:00,1.75235,1.75235,1.7523,1.7523,93199999.0
2006-04-06 22:38:00,1.75225,1.75235,1.75225,1.75232,63300000.0
2006-04-06 22:39:00,1.7523,1.7523,1.7523,1.7523,77000000.0
2006-04-06 22:40:00,1.7523,1.7523,1.75228,1.7523,92600002.0
2006-04-06 22:41:00,1.7523,1.75237,1.7523,1.75237,83900002.0
2006-04-06 22:42:00,1.7523,1.75235,1.75225,1.75235,33500001.0
2006-04-06 22:43:00,1.75222,1.75222,1.75208,1.75215,71100001.0
2006-04-06 22:44:00,1.75223,1.75231,1.7522,1.75224,118000000.0
2006-04-06 22:45:00,1.75223,1.75225,1.7522,1.75225,74900001.0
2006-04-06 22:46:00,1.75227,1.75235,1.75227,1.75233,48399999.0
2006-04-06 22:47:00,1.75235,1.75237,1.7523,1.75237,135000000.0
2006-04-06 22:48:00,1.75239,1.75243,1.75224,1.75224,50200000.0
2006-04-06 22:49:00,1.75222,1.75223,1.7522,1.75223,26699999.0
2006-04-06 22:50:00,1.75225,1.75235,1.75222,1.7523,40200000.0
2006-04-06 22:51:00,1.75222,1.75223,1.75222,1.75223,21000000.0
2006-04-06 22:52:00,1.75232,1.75232,1.75232,1.75232,25300000.0
2006-04-06 22:53:00,1.75232,1.75232,1.75205,1.7523,46600000.0
2006-04-06 22:54:00,1.75235,1.75237,1.7523,1.7523,51900000.0
2006-04-06 22:55:00,1.75231,1.75242,1.75231,1.75242,1300000.0
2006-04-06 22:56:00,1.7524,1.7524,1.75235,1.75235,81099999.0
2006-04-06 22:57:00,1.75261,1.75274,1.75261,1.75264,95100000.0
2006-04-06 22:58:00,1.75277,1.75291,1.75268,1.75291,122100001.0
2006-04-06 22:59:00,1.75295,1.75295,1.75285,1.7529,51300000.0
2006-04-06 23:00:00,1.7527,1.75285,1.7527,1.75285,50600000.0
2006-04-06 23:01:00,1.75271,1.75297,1.75266,1.75266,84199999.0
2006-04-06 23:02:00,1.75265,1.75291,1.75256,1.7527,90900002.0
2006-04-06 23:03:00,1.75277,1.75287,1.75249,1.75249,71300000.0
2006-04-06 23:04:00,1.75267,1.7527,1.75252,1.7526,58700000.0
2006-04-06 23:05:00,1.7526,1.75268,1.75245,1.75258,80600000.0
2006-04-06 23:06:00,1.75265,1.7527,1.75241,1.75257,29000000.0
2006-04-06 23:07:00,1.7525,1.75271,1.75233,1.75233,66000000.0
2006-04-06 23:08:00,1.75228,1.75264,1.75227,1.75242,68900000.0
2006-04-06 23:09:00,1.75223,1.75241,1.75196,1.75199,75800001.0
2006-04-06 23:10:00,1.75198,1.75232,1.75197,1.75232,95700001.0
2006-04-06 23:11:00,1.75257,1.75261,1.75227,1.75228,112500003.0
2006-04-06 23:12:00,1.75225,1.75234,1.75202,1.75205,85599999.0
2006-04-06 23:13:00,1.75222,1.75225,1.75188,1.75194,103400001.0
2006-04-06 23:14:00,1.75224,1.75237,1.75202,1.7521,88400000.0
2006-04-06 23:15:00,1.75211,1.75214,1.75198,1.7521,78200000.0
2006-04-06 23:16:00,1.75203,1.75225,1.75201,1.75214,50000001.0
2006-04-06 23:17:00,1.75219,1.75227,1.75219,1.75227,106900002.0
2006-04-06 23:18:00,1.75227,1.7523,1.75204,1.75211,51100000.0
2006-04-06 23:19:00,1.75205,1.75215,1.75193,1.752,41600001.0
2006-04-06 23:20:00,1.75214,1.75216,1.75201,1.75202,79400000.0
2006-04-06 23:21:00,1.75206,1.75222,1.75206,1.75219,68399999.0
2006-04-06 23:22:00,1.75208,1.75232,1.75199,1.75201,48200000.0
2006-04-06 23:23:00,1.75194,1.75216,1.75186,1.75202,69399999.0
2006-04-06 23:24:00,1.7519,1.75206,1.75176,1.75205,118199998.0
2006-04-06 23:25:00,1.75208,1.75214,1.7519,1.75192,99799998.0
2006-04-06 23:26:00,1.75185,1.75199,1.75177,1.75191,54900000.0
2006-04-06 23:27:00,1.75188,1.75205,1.75184,1.75196,88400001.0
2006-04-06 23:28:00,1.75258,1.75258,1.75237,1.75237,25100000.0
2006-04-06 23:29:00,1.75213,1.75213,1.75204,1.7521,50000000.0
2006-04-06 23:30:00,1.7521,1.7521,1.75205,1.7521,42200000.0
2006-04-06 23:31:00,1.75194,1.75211,1.75194,1.75207,56800000.0
2006-04-06 23:32:00,1.75212,1.75228,1.75211,1.7522,61599999.0
2006-04-06 23:33:00,1.75224,1.75231,1.75224,1.75231,6600000.0
2006-04-06 23:34:00,1.75232,1.75239,1.75232,1.75232,48799999.0
2006-04-06 23:35:00,1.75231,1.75246,1.75231,1.75246,9200000.0
2006-04-06 23:36:00,1.75222,1.75222,1.75216,1.75216,4400000.0
2006-04-06 23:37:00,1.75208,1.75217,1.75208,1.75217,7000000.0
2006-04-06 23:38:00,1.75208,1.75208,1.75197,1.75206,67000000.0
2006-04-06 23:39:00,1.75205,1.75205,1.75183,1.75183,31300000.0
2006-04-06 23:40:00,1.75191,1.75198,1.75191,1.75198,41199999.0
2006-04-06 23:41:00,1.75188,1.75197,1.7517,1.75197,87799999.0
2006-04-06 23:42:00,1.752,1.752,1.75191,1.75193,59499999.0
2006-04-06 23:43:00,1.7519,1.75197,1.7519,1.75195,37300000.0
2006-04-06 23:44:00,1.7519,1.7519,1.7519,1.7519,500000.0
2006-04-06 23:45:00,1.75195,1.75197,1.7518,1.75197,28700001.0
2006-04-06 23:46:00,1.75187,1.75187,1.75166,1.75166,44600001.0
2006-04-06 23:47:00,1.75165,1.75165,1.7516,1.7516,9400000.0
2006-04-06 23:48:00,1.75162,1.75172,1.75162,1.75164,69500001.0
2006-04-06 23:49:00,1.75162,1.75162,1.75148,1.75148,42100000.0
2006-04-06 23:50:00,1.75152,1.75163,1.75152,1.75159,49500000.0
2006-04-06 23:51:00,1.75155,1.75155,1.75144,1.75149,49600000.0
2006-04-06 23:52:00,1.75147,1.75147,1.75143,1.75143,2800000.0
2006-04-06 23:53:00,1.7514,1.7514,1.7514,1.7514,6500000.0
2006-04-06 23:54:00,1.75145,1.75145,1.75135,1.75135,56300002.0
2006-04-06 23:55:00,1.7514,1.7514,1.7514,1.7514,17799999.0
2006-04-06 23:56:00,1.75135,1.75135,1.75111,1.75122,41200000.0
2006-04-06 23:57:00,1.7512,1.7512,1.7512,1.7512,5400000.0
2006-04-06 23:58:00,1.75122,1.75122,1.75117,1.75118,29100000.0
2006-04-06 23:59:00,1.75123,1.75123,1.75118,1.75118,18300000.0
2006-04-07 00:00:00,1.75103,1.75103,1.75079,1.75079,45899998.0
2006-04-07 00:01:00,1.75093,1.75102,1.75093,1.75093,29200000.0
2006-04-07 00:02:00,1.75084,1.75084,1.75077,1.75078,28300000.0
2006-04-07 00:03:00,1.75085,1.75114,1.75085,1.75099,60100000.0
2006-04-07 00:04:00,1.75094,1.75095,1.75082,1.75095,45499999.0
2006-04-07 00:05:00,1.75095,1.75095,1.75082,1.75085,81100000.0
2006-04-07 00:06:00,1.75082,1.75082,1.75075,1.75077,66000000.0
2006-04-07 00:07:00,1.75075,1.75085,1.75075,1.7508,56399999.0
2006-04-07 00:08:00,1.7508,1.75091,1.75078,1.75086,47100001.0
2006-04-07 00:09:00,1.75083,1.75083,1.7507,1.7507,59200001.0
2006-04-07 00:10:00,1.75075,1.75075,1.75075,1.75075,15500000.0
2006-04-07 00:11:00,1.75078,1.7508,1.75072,1.75072,32700000.0
2006-04-07 00:12:00,1.75077,1.75077,1.75077,1.75077,2400000.0
2006-04-07 00:13:00,1.75067,1.75075,1.75067,1.7507,77800000.0
2006-04-07 00:14:00,1.7507,1.7507,1.75065,1.7507,42100000.0
2006-04-07 00:15:00,1.7507,1.7507,1.7507,1.7507,44200001.0
2006-04-07 00:16:00,1.75077,1.75077,1.75062,1.75065,59100001.0
2006-04-07 00:17:00,1.75078,1.7509,1.75078,1.75078,66600002.0
2006-04-07 00:18:00,1.75075,1.75075,1.75075,1.75075,7900000.0
2006-04-07 00:19:00,1.75075,1.75075,1.75065,1.7507,10500000.0
2006-04-07 00:20:00,1.75068,1.75072,1.75068,1.75072,21700001.0
2006-04-07 00:21:00,1.7507,1.7507,1.7507,1.7507,8300000.0
2006-04-07 00:22:00,1.75067,1.75075,1.75067,1.75075,31400000.0
2006-04-07 00:23:00,1.75077,1.75077,1.7507,1.75075,43300000.0
2006-04-07 00:24:00,1.75068,1.75075,1.75068,1.75068,20100000.0
2006-04-07 00:25:00,1.75062,1.7508,1.75061,1.75061,41900000.0
2006-04-07 00:26:00,1.75073,1.75078,1.75071,1.75071,47500000.0
2006-04-07 00:27:00,1.75066,1.75088,1.75066,1.75083,41770001.0
2006-04-07 00:28:00,1.75085,1.75085,1.7507,1.75078,14800000.0
2006-04-07 00:29:00,1.75077,1.75092,1.75077,1.75092,74900001.0
2006-04-07 00:30:00,1.75095,1.75095,1.7509,1.7509,30600001.0
2006-04-07 00:31:00,1.75095,1.75095,1.75095,1.75095,34599998.0
2006-04-07 00:32:00,1.7509,1.75101,1.7509,1.75096,62099999.0
2006-04-07 00:33:00,1.75088,1.75102,1.75088,1.75102,67200002.0
2006-04-07 00:34:00,1.75101,1.75111,1.75094,1.75111,83200000.0
2006-04-07 00:35:00,1.75112,1.75112,1.7511,1.7511,7200000.0
2006-04-07 00:36:00,1.7511,1.75141,1.7511,1.75141,20900000.0
2006-04-07 00:37:00,1.75142,1.75148,1.75138,1.75145,46500000.0
2006-04-07 00:38:00,1.75137,1.75137,1.75135,1.75135,18400000.0
2006-04-07 00:39:00,1.75143,1.75145,1.7514,1.7514,76800001.0
2006-04-07 00:40:00,1.75145,1.75145,1.75145,1.75145,17300000.0
2006-04-07 00:41:00,1.75136,1.75136,1.7511,1.7511,46400000.0
2006-04-07 00:42:00,1.751,1.75105,1.75093,1.751,74900001.0
2006-04-07 00:43:00,1.75105,1.75105,1.751,1.751,38000001.0
2006-04-07 00:44:00,1.75102,1.75105,1.75097,1.751,80000000.0
2006-04-07 00:45:00,1.751,1.75105,1.75098,1.75105,15600000.0
2006-04-07 00:46:00,1.75099,1.75119,1.75099,1.75119,97400001.0
2006-04-07 00:47:00,1.7512,1.75125,1.75117,1.75122,39070000.0
2006-04-07 00:48:00,1.75118,1.75119,1.75105,1.75119,120399999.0
2006-04-07 00:49:00,1.75115,1.75115,1.75098,1.75098,26400000.0
2006-04-07 00:50:00,1.75098,1.75098,1.75093,1.75093,44000000.0
2006-04-07 00:51:00,1.75095,1.75095,1.75095,1.75095,9600000.0
2006-04-07 00:52:00,1.75095,1.75095,1.7509,1.75095,49100000.0
2006-04-07 00:53:00,1.75094,1.75104,1.75092,1.75093,57699999.0
2006-04-07 00:54:00,1.75097,1.75105,1.75095,1.751,62400000.0
2006-04-07 00:55:00,1.751,1.75105,1.751,1.75102,59900000.0
2006-04-07 00:56:00,1.751,1.751,1.751,1.751,15900000.0
2006-04-07 00:57:00,1.75108,1.75108,1.751,1.751,53000000.0
2006-04-07 00:58:00,1.75097,1.75105,1.75095,1.751,101000002.0
2006-04-07 00:59:00,1.75105,1.75108,1.75092,1.751,106100000.0
2006-04-07 01:00:00,1.75102,1.75111,1.75102,1.75111,10000000.0
2006-04-07 01:01:00,1.75108,1.7511,1.75108,1.7511,35100000.0
2006-04-07 01:02:00,1.75108,1.75115,1.75105,1.75105,29200000.0
2006-04-07 01:03:00,1.75115,1.75115,1.75105,1.75115,81699999.0
2006-04-07 01:04:00,1.75112,1.75115,1.75108,1.75108,46800000.0
2006-04-07 01:05:00,1.75115,1.75115,1.75105,1.7511,49600000.0
2006-04-07 01:06:00,1.75111,1.75118,1.75111,1.75117,40099999.0
2006-04-07 01:07:00,1.75119,1.75123,1.75112,1.75112,68299999.0
2006-04-07 01:08:00,1.75114,1.7513,1.75114,1.7513,14300000.0
2006-04-07 01:09:00,1.7513,1.75135,1.7513,1.75135,105499997.0
2006-04-07 01:10:00,1.75133,1.75133,1.75122,1.75122,14000000.0
2006-04-07 01:11:00,1.75122,1.75122,1.75112,1.7512,57800001.0
2006-04-07 01:12:00,1.75117,1.75121,1.75113,1.75113,37100000.0
2006-04-07 01:13:00,1.75098,1.75098,1.7508,1.7508,37100000.0
2006-04-07 01:14:00,1.75085,1.75085,1.7508,1.7508,42899999.0
2006-04-07 01:15:00,1.75071,1.75076,1.7506,1.7506,74199999.0
2006-04-07 01:16:00,1.75053,1.75053,1.75043,1.75047,73499999.0
2006-04-07 01:17:00,1.75043,1.75047,1.75028,1.75046,65000001.0
2006-04-07 01:18:00,1.7505,1.75068,1.7504,1.75068,42600000.0
2006-04-07 01:19:00,1.75063,1.75069,1.75045,1.75054,177599998.0
2006-04-07 01:20:00,1.75046,1.75046,1.75027,1.75035,110799998.0
2006-04-07 01:21:00,1.75034,1.75042,1.75022,1.75032,111900000.0
2006-04-07 01:22:00,1.75032,1.7504,1.75019,1.75022,70700000.0
2006-04-07 01:23:00,1.75024,1.75031,1.75024,1.75031,7600000.0
2006-04-07 01:24:00,1.75035,1.7505,1.75035,1.75045,46100000.0
2006-04-07 01:25:00,1.75044,1.75053,1.75038,1.75048,42200000.0
2006-04-07 01:26:00,1.75057,1.75061,1.75056,1.75057,31800000.0
2006-04-07 01:27:00,1.75052,1.75058,1.75047,1.75053,63800001.0
2006-04-07 01:28:00,1.75044,1.75049,1.75036,1.75036,113700001.0
2006-04-07 01:29:00,1.75053,1.75058,1.75051,1.75058,45900000.0
2006-04-07 01:30:00,1.75068,1.7507,1.75065,1.75065,42199999.0
2006-04-07 01:31:00,1.75072,1.75075,1.7507,1.7507,5400000.0
2006-04-07 01:32:00,1.75067,1.75067,1.75058,1.75065,23100000.0
2006-04-07 01:33:00,1.7506,1.75062,1.75046,1.75062,52300000.0
2006-04-07 01:34:00,1.75065,1.75071,1.75061,1.75071,54300000.0
2006-04-07 01:35:00,1.75065,1.75065,1.75065,1.75065,29800001.0
2006-04-07 01:36:00,1.7507,1.7507,1.75065,1.7507,35900001.0
2006-04-07 01:37:00,1.7507,1.7507,1.75063,1.75068,72000000.0
2006-04-07 01:38:00,1.75065,1.75073,1.75065,1.75065,51800000.0
2006-04-07 01:39:00,1.7507,1.7507,1.75065,1.7507,41000000.0
2006-04-07 01:40:00,1.75073,1.75074,1.75073,1.75074,15100000.0
2006-04-07 01:41:00,1.75083,1.75083,1.75067,1.75078,92300002.0
2006-04-07 01:42:00,1.75082,1.75107,1.75082,1.75107,68499999.0
2006-04-07 01:43:00,1.75111,1.75119,1.75106,1.75118,74899999.0
2006-04-07 01:44:00,1.75117,1.7512,1.75113,1.7512,61200000.0
2006-04-07 01:45:00,1.75123,1.75148,1.75118,1.75141,52800000.0
2006-04-07 01:46:00,1.75133,1.75133,1.75103,1.75103,84699999.0
2006-04-07 01:47:00,1.75109,1.75109,1.75106,1.75106,5200000.0
2006-04-07 01:48:00,1.751,1.751,1.75085,1.75099,43900000.0
2006-04-07 01:49:00,1.75091,1.75091,1.75071,1.75071,34000000.0
2006-04-07 01:50:00,1.75073,1.75079,1.75067,1.75077,68400000.0
2006-04-07 01:51:00,1.75068,1.75068,1.75062,1.75065,107200001.0
2006-04-07 01:52:00,1.75065,1.7507,1.75063,1.75065,40400000.0
2006-04-07 01:53:00,1.75022,1.75022,1.74998,1.74998,27600001.0
2006-04-07 01:54:00,1.74956,1.75027,1.74956,1.75027,25500000.0
2006-04-07 01:55:00,1.7505,1.75052,1.75028,1.75044,90749998.0
2006-04-07 01:56:00,1.7505,1.7505,1.75045,1.7505,56200002.0
2006-04-07 01:57:00,1.75036,1.75036,1.75026,1.75029,58299999.0
2006-04-07 01:58:00,1.7502,1.7502,1.74987,1.75015,22900000.0
2006-04-07 01:59:00,1.75024,1.75068,1.75024,1.75068,76900001.0
2006-04-07 02:00:00,1.75092,1.75107,1.75049,1.75055,100599999.0
2006-04-07 02:01:00,1.75048,1.75048,1.75041,1.75041,28000000.0
2006-04-07 02:02:00,1.75046,1.7506,1.75046,1.7506,82200001.0
2006-04-07 02:03:00,1.75075,1.75083,1.75073,1.75083,26500000.0
2006-04-07 02:04:00,1.75071,1.75071,1.75051,1.75051,47800000.0
2006-04-07 02:05:00,1.75047,1.75047,1.75037,1.75037,54300000.0
2006-04-07 02:06:00,1.75035,1.75035,1.75027,1.75035,39099999.0
2006-04-07 02:07:00,1.75033,1.75039,1.75023,1.75039,8800000.0
2006-04-07 02:08:00,1.75042,1.75042,1.74972,1.74979,73299999.0
2006-04-07 02:09:00,1.74975,1.74983,1.74969,1.74973,83700000.0
2006-04-07 02:10:00,1.7498,1.74997,1.7498,1.74997,91900000.0
2006-04-07 02:11:00,1.7501,1.7501,1.74997,1.75007,47900000.0
2006-04-07 02:12:00,1.74994,1.74994,1.74965,1.74965,28370000.0
2006-04-07 02:13:00,1.74969,1.74981,1.7495,1.74981,81699999.0
2006-04-07 02:14:00,1.74995,1.74995,1.7499,1.7499,96799998.0
2006-04-07 02:15:00,1.74995,1.74995,1.74985,1.74995,44200000.0
2006-04-07 02:16:00,1.74995,1.74995,1.7499,1.7499,28900000.0
2006-04-07 02:17:00,1.75001,1.75022,1.75001,1.75022,29700000.0
2006-04-07 02:18:00,1.75026,1.75026,1.74995,1.75012,84599999.0
2006-04-07 02:19:00,1.7501,1.75015,1.75005,1.75015,95200000.0
2006-04-07 02:20:00,1.7501,1.75011,1.74988,1.75011,109400003.0
2006-04-07 02:21:00,1.75015,1.75025,1.75002,1.75002,109099998.0
2006-04-07 02:22:00,1.74987,1.75003,1.74987,1.74995,93600000.0
2006-04-07 02:23:00,1.75002,1.75009,1.75002,1.75005,40700000.0
2006-04-07 02:24:00,1.75007,1.75013,1.75007,1.7501,76800002.0
2006-04-07 02:25:00,1.74999,1.75014,1.74999,1.75009,40500000.0
2006-04-07 02:26:00,1.75005,1.75005,1.74957,1.74957,46100001.0
2006-04-07 02:27:00,1.74965,1.75,1.74965,1.75,114199999.0
2006-04-07 02:28:00,1.75002,1.75018,1.75002,1.75018,31499999.0
2006-04-07 02:29:00,1.75029,1.75042,1.75029,1.75039,89400002.0
2006-04-07 02:30:00,1.75026,1.7504,1.75026,1.7504,41000000.0
2006-04-07 02:31:00,1.75052,1.75052,1.75025,1.75025,54100000.0
2006-04-07 02:32:00,1.75053,1.75068,1.75048,1.75065,51300001.0
2006-04-07 02:33:00,1.75044,1.75044,1.74991,1.75004,55500000.0
2006-04-07 02:34:00,1.75003,1.75023,1.75003,1.75023,75399998.0
2006-04-07 02:35:00,1.75038,1.7506,1.75038,1.7506,14300000.0
2006-04-07 02:36:00,1.7507,1.75075,1.75068,1.7507,43400000.0
2006-04-07 02:37:00,1.75089,1.75093,1.75089,1.75093,8400000.0
2006-04-07 02:38:00,1.75097,1.75112,1.75097,1.75112,57400001.0
2006-04-07 02:39:00,1.75119,1.75124,1.75109,1.75122,51100000.0
2006-04-07 02:40:00,1.75118,1.75118,1.75112,1.75112,52500000.0
2006-04-07 02:41:00,1.75107,1.75108,1.75102,1.75108,67700000.0
2006-04-07 02:42:00,1.75113,1.75115,1.75108,1.75115,93100000.0
2006-04-07 02:43:00,1.75113,1.75132,1.75113,1.75127,59600000.0
2006-04-07 02:44:00,1.75116,1.7513,1.75116,1.75125,138999997.0
2006-04-07 02:45:00,1.7511,1.75113,1.75106,1.75111,75100001.0
2006-04-07 02:46:00,1.75121,1.75133,1.75116,1.75124,58500000.0
2006-04-07 02:47:00,1.75127,1.7514,1.75127,1.75136,40300000.0
2006-04-07 02:48:00,1.75153,1.75159,1.75148,1.75151,53599999.0
2006-04-07 02:49:00,1.75148,1.7516,1.75145,1.75157,56970000.0
2006-04-07 02:50:00,1.75162,1.75171,1.75152,1.75167,65399999.0
2006-04-07 02:51:00,1.75162,1.75168,1.75161,1.75163,48200000.0
2006-04-07 02:52:00,1.75152,1.75152,1.75142,1.75148,63400001.0
2006-04-07 02:53:00,1.75151,1.75151,1.75126,1.75141,66700000.0
2006-04-07 02:54:00,1.75142,1.7516,1.75132,1.7516,87700001.0
2006-04-07 02:55:00,1.75158,1.75176,1.75151,1.75176,63999999.0
2006-04-07 02:56:00,1.75186,1.75193,1.75182,1.75182,123399998.0
2006-04-07 02:57:00,1.75187,1.75195,1.75181,1.75181,99300001.0
2006-04-07 02:58:00,1.75183,1.75185,1.75173,1.75185,98199999.0
2006-04-07 02:59:00,1.75188,1.7519,1.75168,1.75181,50299999.0
2006-04-07 03:00:00,1.75179,1.75181,1.75171,1.75171,63400000.0
2006-04-07 03:01:00,1.75168,1.75168,1.75155,1.75157,38500000.0
2006-04-07 03:02:00,1.75153,1.75157,1.75143,1.75143,70900000.0
2006-04-07 03:03:00,1.75152,1.75161,1.75146,1.75146,104700002.0
2006-04-07 03:04:00,1.75152,1.75161,1.75152,1.75155,43200001.0
2006-04-07 03:05:00,1.75147,1.75157,1.75147,1.7515,21000000.0
2006-04-07 03:06:00,1.75148,1.75161,1.75148,1.75153,124370001.0
2006-04-07 03:07:00,1.75155,1.75155,1.75147,1.7515,31900000.0
2006-04-07 03:08:00,1.75137,1.75144,1.75135,1.75135,46400000.0
2006-04-07 03:09:00,1.7515,1.75156,1.75147,1.7515,30900000.0
2006-04-07 03:10:00,1.75147,1.75152,1.75142,1.75142,51799999.0
2006-04-07 03:11:00,1.75145,1.75145,1.7514,1.7514,33500001.0
2006-04-07 03:12:00,1.75148,1.75148,1.75135,1.7514,9400000.0
2006-04-07 03:13:00,1.75147,1.75147,1.75135,1.7514,76600000.0
2006-04-07 03:14:00,1.75148,1.75154,1.75142,1.75145,57800000.0
2006-04-07 03:15:00,1.7514,1.7514,1.75125,1.75125,22900000.0
2006-04-07 03:16:00,1.75122,1.75122,1.75114,1.75118,27500000.0
2006-04-07 03:17:00,1.75117,1.75117,1.7509,1.7509,80199999.0
2006-04-07 03:18:00,1.75078,1.75087,1.75076,1.75087,36099999.0
2006-04-07 03:19:00,1.75086,1.75097,1.75086,1.75097,57099999.0
2006-04-07 03:20:00,1.75105,1.75105,1.751,1.751,23500001.0
2006-04-07 03:21:00,1.75104,1.75106,1.75104,1.75106,15400000.0
2006-04-07 03:22:00,1.7511,1.75115,1.75105,1.75105,46999999.0
2006-04-07 03:23:00,1.75101,1.75101,1.75096,1.75096,6200000.0
2006-04-07 03:24:00,1.75099,1.75099,1.75084,1.75087,20700000.0
2006-04-07 03:25:00,1.75086,1.75086,1.75076,1.75086,27600000.0
2006-04-07 03:26:00,1.75086,1.75092,1.75084,1.75088,71800001.0
2006-04-07 03:27:00,1.75035,1.75035,1.75005,1.75005,7200000.0
2006-04-07 03:28:00,1.74939,1.74939,1.74914,1.74914,37799999.0
2006-04-07 03:29:00,1.74902,1.74903,1.74902,1.74903,34400000.0
2006-04-07 03:30:00,1.74918,1.74936,1.74913,1.74913,94099999.0
2006-04-07 03:31:00,1.74933,1.74944,1.74933,1.74944,1000000.0
2006-04-07 03:32:00,1.74967,1.74991,1.74967,1.74982,11100000.0
2006-04-07 03:33:00,1.74967,1.74967,1.74959,1.74959,33600000.0
2006-04-07 03:34:00,1.74957,1.74958,1.74943,1.74945,84400000.0
2006-04-07 03:35:00,1.74957,1.74963,1.74957,1.74963,6700000.0
2006-04-07 03:36:00,1.74971,1.75014,1.74971,1.75014,68000000.0
2006-04-07 03:37:00,1.7503,1.75034,1.75016,1.75016,24300000.0
2006-04-07 03:38:00,1.75015,1.7503,1.75015,1.75016,71599999.0
2006-04-07 03:39:00,1.75018,1.75021,1.75001,1.75001,84100001.0
2006-04-07 03:40:00,1.75007,1.75016,1.75007,1.75009,65999999.0
2006-04-07 03:41:00,1.74998,1.74998,1.74998,1.74998,5300000.0
2006-04-07 03:42:00,1.74998,1.75012,1.74998,1.75009,92300003.0
2006-04-07 03:43:00,1.75012,1.75018,1.75012,1.75018,17800000.0
2006-04-07 03:44:00,1.7502,1.7502,1.7502,1.7502,20200000.0
2006-04-07 03:45:00,1.75014,1.75014,1.75005,1.75014,45800000.0
2006-04-07 03:46:00,1.75007,1.75008,1.74995,1.74995,22000000.0
2006-04-07 03:47:00,1.75002,1.7501,1.75,1.75005,60900000.0
2006-04-07 03:48:00,1.75,1.75005,1.74995,1.75005,26800000.0
2006-04-07 03:49:00,1.7499,1.7499,1.74966,1.74983,35700000.0
2006-04-07 03:50:00,1.7498,1.7498,1.74978,1.74978,32700001.0
2006-04-07 03:51:00,1.7498,1.74985,1.7498,1.7498,75299998.0
2006-04-07 03:52:00,1.74987,1.74994,1.74985,1.74994,36899999.0
2006-04-07 03:53:00,1.7499,1.74995,1.7499,1.74995,121199998.0
2006-04-07 03:54:00,1.74992,1.74992,1.74977,1.74977,47900000.0
2006-04-07 03:55:00,1.74978,1.74978,1.74974,1.74978,28700000.0
2006-04-07 03:56:00,1.74973,1.74973,1.74959,1.74973,38899999.0
2006-04-07 03:57:00,1.74966,1.74967,1.74953,1.74953,33400000.0
2006-04-07 03:58:00,1.7495,1.74958,1.74945,1.74955,36800000.0
2006-04-07 03:59:00,1.74952,1.74969,1.74929,1.74963,108999999.0
2006-04-07 04:00:00,1.74965,1.74965,1.74965,1.74965,20000000.0
2006-04-07 04:01:00,1.74966,1.74966,1.74966,1.74966,30100000.0
2006-04-07 04:02:00,1.74975,1.74975,1.74975,1.74975,11100000.0
2006-04-07 04:03:00,1.74972,1.74978,1.74971,1.74978,46599999.0
2006-04-07 04:04:00,1.74978,1.74985,1.74978,1.7498,39100000.0
2006-04-07 04:05:00,1.7498,1.74985,1.74978,1.74985,12000000.0
2006-04-07 04:06:00,1.74975,1.74985,1.74975,1.7498,55600000.0
2006-04-07 04:07:00,1.7498,1.74985,1.74973,1.74973,83799999.0
2006-04-07 04:08:00,1.74985,1.74985,1.74975,1.74985,68999999.0
2006-04-07 04:09:00,1.74985,1.74985,1.74978,1.7498,46049999.0
2006-04-07 04:10:00,1.74975,1.7498,1.74975,1.7498,6500000.0
2006-04-07 04:11:00,1.74985,1.74985,1.7498,1.7498,57100002.0
2006-04-07 04:12:00,1.74985,1.74985,1.7498,1.7498,25700000.0
2006-04-07 04:13:00,1.74987,1.74993,1.74977,1.74977,92999999.0
2006-04-07 04:14:00,1.74982,1.74997,1.74978,1.74978,107500000.0
2006-04-07 04:15:00,1.74984,1.75,1.74981,1.75,77600000.0
2006-04-07 04:16:00,1.75002,1.75009,1.75002,1.75008,71400000.0
2006-04-07 04:17:00,1.75004,1.75004,1.75004,1.75004,32000000.0
2006-04-07 04:18:00,1.75005,1.75008,1.75005,1.75005,25899999.0
2006-04-07 04:19:00,1.75003,1.75003,1.74974,1.75001,69000001.0
2006-04-07 04:20:00,1.74994,1.75006,1.74994,1.75006,44600001.0
2006-04-07 04:21:00,1.75015,1.75018,1.75015,1.75015,54100000.0
2006-04-07 04:22:00,1.75008,1.75015,1.75005,1.75015,53400000.0
2006-04-07 04:23:00,1.75022,1.75033,1.75022,1.75033,14800000.0
2006-04-07 04:24:00,1.75035,1.75044,1.75028,1.75039,43000000.0
2006-04-07 04:25:00,1.7504,1.7504,1.7504,1.7504,11800000.0
2006-04-07 04:26:00,1.75043,1.75058,1.75031,1.75058,15300000.0
2006-04-07 04:27:00,1.7506,1.7506,1.75045,1.7506,102999998.0
2006-04-07 04:28:00,1.75056,1.75057,1.75047,1.75048,92299999.0
2006-04-07 04:29:00,1.75048,1.75063,1.75048,1.75063,56899999.0
2006-04-07 04:30:00,1.75084,1.751,1.75084,1.751,10600000.0
2006-04-07 04:31:00,1.75116,1.75116,1.75108,1.75109,64600000.0
2006-04-07 04:32:00,1.751,1.751,1.7508,1.7508,12200000.0
2006-04-07 04:33:00,1.75068,1.75072,1.75043,1.75043,10000000.0
2006-04-07 04:34:00,1.75057,1.75063,1.75057,1.75063,11800000.0
2006-04-07 04:35:00,1.7507,1.75088,1.7507,1.75087,52400000.0
2006-04-07 04:36:00,1.75084,1.7511,1.75084,1.7511,82400001.0
2006-04-07 04:37:00,1.75118,1.75121,1.75111,1.75112,22600000.0
2006-04-07 04:38:00,1.75112,1.7512,1.75111,1.75116,50599999.0
2006-04-07 04:39:00,1.75121,1.75127,1.75121,1.75123,42046994.0
2006-04-07 04:40:00,1.75125,1.75141,1.75125,1.75131,45800000.0
2006-04-07 04:41:00,1.75134,1.75134,1.75114,1.75133,40099999.0
2006-04-07 04:42:00,1.7514,1.75154,1.7514,1.75148,82900000.0
2006-04-07 04:43:00,1.75147,1.75155,1.75147,1.75155,62399999.0
2006-04-07 04:44:00,1.75145,1.75145,1.75132,1.75132,31300000.0
2006-04-07 04:45:00,1.75133,1.75133,1.75111,1.75129,82800002.0
2006-04-07 04:46:00,1.7513,1.7513,1.75116,1.75127,28900000.0
2006-04-07 04:47:00,1.75128,1.75135,1.75128,1.7513,66299998.0
2006-04-07 04:48:00,1.75135,1.75135,1.75135,1.75135,1800000.0
2006-04-07 04:49:00,1.75128,1.75135,1.75128,1.75135,21200000.0
2006-04-07 04:50:00,1.75145,1.75161,1.75141,1.75141,40600001.0
2006-04-07 04:51:00,1.75138,1.75145,1.75138,1.75138,44900000.0
2006-04-07 04:52:00,1.75145,1.75145,1.75145,1.75145,17700000.0
2006-04-07 04:53:00,1.75137,1.75145,1.75126,1.75145,75999999.0
2006-04-07 04:54:00,1.75145,1.75145,1.75145,1.75145,11800000.0
2006-04-07 04:55:00,1.75133,1.75145,1.75133,1.75145,26400000.0
2006-04-07 04:56:00,1.75139,1.75142,1.75134,1.75134,22600000.0
2006-04-07 04:57:00,1.75129,1.75133,1.7512,1.75133,60000000.0
2006-04-07 04:58:00,1.75121,1.75126,1.75113,1.75113,34400000.0
2006-04-07 04:59:00,1.75108,1.7512,1.75108,1.7511,79199999.0
2006-04-07 05:00:00,1.75112,1.75112,1.75104,1.75107,52800000.0
2006-04-07 05:01:00,1.75102,1.75107,1.75095,1.75107,88000000.0
2006-04-07 05:02:00,1.75111,1.75135,1.75111,1.75129,36100000.0
2006-04-07 05:03:00,1.75127,1.7513,1.75127,1.7513,9200000.0
2006-04-07 05:04:00,1.75128,1.75142,1.75126,1.75133,29200000.0
2006-04-07 05:05:00,1.75145,1.75171,1.75145,1.75165,54900001.0
2006-04-07 05:06:00,1.75162,1.75169,1.75162,1.75162,36200000.0
2006-04-07 05:07:00,1.75157,1.75165,1.75153,1.7516,44700000.0
2006-04-07 05:08:00,1.75162,1.75166,1.75161,1.75161,89200000.0
2006-04-07 05:09:00,1.75153,1.75165,1.75153,1.7516,74100002.0
2006-04-07 05:10:00,1.75163,1.75163,1.75152,1.75152,38400001.0
2006-04-07 05:11:00,1.75155,1.75168,1.75155,1.7516,53500000.0
2006-04-07 05:12:00,1.75167,1.75169,1.75166,1.75166,41900000.0
2006-04-07 05:13:00,1.75159,1.75169,1.75159,1.7516,47800000.0
2006-04-07 05:14:00,1.75158,1.75165,1.75156,1.75158,102100000.0
2006-04-07 05:15:00,1.75163,1.75165,1.75155,1.7516,86400000.0
2006-04-07 05:16:00,1.75157,1.75164,1.75153,1.75153,29400000.0
2006-04-07 05:17:00,1.75159,1.75161,1.75151,1.75151,42400000.0
2006-04-07 05:18:00,1.75148,1.75158,1.75148,1.75155,89599998.0
2006-04-07 05:19:00,1.75146,1.75147,1.75142,1.75143,27500000.0
2006-04-07 05:20:00,1.75136,1.75143,1.75136,1.75139,79100000.0
2006-04-07 05:21:00,1.75145,1.75163,1.75145,1.75153,22300000.0
2006-04-07 05:22:00,1.75155,1.75155,1.75148,1.75148,110900001.0
2006-04-07 05:23:00,1.75152,1.75152,1.7515,1.7515,13200000.0
2006-04-07 05:24:00,1.75145,1.7515,1.75145,1.7515,64799999.0
2006-04-07 05:25:00,1.75153,1.75161,1.75146,1.75161,57000001.0
2006-04-07 05:26:00,1.75158,1.7516,1.75153,1.7516,44600000.0
2006-04-07 05:27:00,1.75168,1.75172,1.75168,1.75172,14000000.0
2006-04-07 05:28:00,1.75177,1.75184,1.75174,1.75178,63500001.0
2006-04-07 05:29:00,1.75178,1.75178,1.75168,1.75177,39299999.0
2006-04-07 05:30:00,1.7518,1.75185,1.75178,1.75178,72200001.0
2006-04-07 05:31:00,1.75172,1.75174,1.7517,1.7517,13300000.0
2006-04-07 05:32:00,1.75175,1.75193,1.7517,1.75193,33200000.0
2006-04-07 05:33:00,1.75209,1.75217,1.75204,1.75209,93900001.0
2006-04-07 05:34:00,1.75223,1.7523,1.752,1.75209,64700000.0
2006-04-07 05:35:00,1.75204,1.75211,1.75204,1.75211,8700000.0
2006-04-07 05:36:00,1.7521,1.75215,1.7521,1.75215,67000000.0
2006-04-07 05:37:00,1.75207,1.7521,1.75205,1.75205,58400000.0
2006-04-07 05:38:00,1.75214,1.75214,1.75204,1.75204,55000002.0
2006-04-07 05:39:00,1.7521,1.75228,1.7521,1.7522,45300000.0
2006-04-07 05:40:00,1.75225,1.75225,1.7521,1.7522,79100000.0
2006-04-07 05:41:00,1.75211,1.75211,1.75201,1.75205,67100001.0
2006-04-07 05:42:00,1.75207,1.75207,1.75192,1.75199,70000000.0
2006-04-07 05:43:00,1.752,1.75201,1.75194,1.75194,48500000.0
2006-04-07 05:44:00,1.752,1.75213,1.752,1.75207,25000000.0
2006-04-07 05:45:00,1.75212,1.75212,1.75212,1.75212,9200000.0
2006-04-07 05:46:00,1.75207,1.75223,1.75207,1.75214,73499998.0
2006-04-07 05:47:00,1.75213,1.7522,1.75213,1.75217,31900000.0
2006-04-07 05:48:00,1.75213,1.75213,1.75202,1.75207,38299999.0
2006-04-07 05:49:00,1.75192,1.752,1.75192,1.752,37200001.0
2006-04-07 05:50:00,1.752,1.75209,1.752,1.752,13600000.0
2006-04-07 05:51:00,1.75203,1.75211,1.75203,1.75208,86200001.0
2006-04-07 05:52:00,1.7521,1.75214,1.75208,1.75208,24600000.0
2006-04-07 05:53:00,1.75202,1.75209,1.75189,1.75195,65599999.0
2006-04-07 05:54:00,1.752,1.75233,1.752,1.75233,61300000.0
2006-04-07 05:55:00,1.75229,1.75232,1.75206,1.75206,77000000.0
2006-04-07 05:56:00,1.75198,1.75207,1.75198,1.75202,34200000.0
2006-04-07 05:57:00,1.75207,1.75209,1.75177,1.75177,60800000.0
2006-04-07 05:58:00,1.75167,1.75168,1.75135,1.75135,76100000.0
2006-04-07 05:59:00,1.75131,1.7515,1.75131,1.75133,116799996.0
2006-04-07 06:00:00,1.75134,1.75136,1.7512,1.75134,36200000.0
2006-04-07 06:01:00,1.75148,1.75148,1.7514,1.7514,38500000.0
2006-04-07 06:02:00,1.75143,1.75151,1.75138,1.75138,50300000.0
2006-04-07 06:03:00,1.7515,1.75153,1.75142,1.75153,79700002.0
2006-04-07 06:04:00,1.75151,1.75151,1.75136,1.75136,71799998.0
2006-04-07 06:05:00,1.7513,1.75135,1.75128,1.7513,37600001.0
2006-04-07 06:06:00,1.75126,1.75135,1.75124,1.75124,111799999.0
2006-04-07 06:07:00,1.75113,1.75113,1.75092,1.75099,56699999.0
2006-04-07 06:08:00,1.75099,1.75104,1.75095,1.75098,100000001.0
2006-04-07 06:09:00,1.75105,1.75135,1.75105,1.75135,121750002.0
2006-04-07 06:10:00,1.75138,1.7515,1.7513,1.7515,79599999.0
2006-04-07 06:11:00,1.75158,1.7518,1.75158,1.7518,56000001.0
2006-04-07 06:12:00,1.75187,1.75187,1.75169,1.75171,54900000.0
2006-04-07 06:13:00,1.75171,1.7518,1.75171,1.75178,55200002.0
2006-04-07 06:14:00,1.75184,1.75196,1.75174,1.75178,30600000.0
2006-04-07 06:15:00,1.7519,1.75195,1.75175,1.75182,37400000.0
2006-04-07 06:16:00,1.75165,1.75165,1.75138,1.75138,38800000.0
2006-04-07 06:17:00,1.75148,1.75173,1.75148,1.75162,108599999.0
2006-04-07 06:18:00,1.75158,1.75163,1.75154,1.75163,33100000.0
2006-04-07 06:19:00,1.75156,1.75164,1.75154,1.75162,66899998.0
2006-04-07 06:20:00,1.75154,1.75154,1.75149,1.75149,19800000.0
2006-04-07 06:21:00,1.75144,1.75159,1.75144,1.75157,98399999.0
2006-04-07 06:22:00,1.75156,1.75158,1.75147,1.75147,43800000.0
2006-04-07 06:23:00,1.75146,1.75146,1.75133,1.75138,65799999.0
2006-04-07 06:24:00,1.75139,1.75142,1.75133,1.75141,85070001.0
2006-04-07 06:25:00,1.75148,1.75148,1.75135,1.75138,23300000.0
2006-04-07 06:26:00,1.75137,1.75145,1.75137,1.75145,18800000.0
2006-04-07 06:27:00,1.7514,1.75148,1.75137,1.75148,33500000.0
2006-04-07 06:28:00,1.75138,1.75143,1.75132,1.75132,21100000.0
2006-04-07 06:29:00,1.75132,1.75144,1.75132,1.75144,17900000.0
2006-04-07 06:30:00,1.75141,1.75157,1.75141,1.75157,33299999.0
2006-04-07 06:31:00,1.7515,1.75161,1.75144,1.75155,115499999.0
2006-04-07 06:32:00,1.75157,1.75171,1.75157,1.75169,72499998.0
2006-04-07 06:33:00,1.75166,1.75166,1.75159,1.75159,41300001.0
2006-04-07 06:34:00,1.75158,1.75179,1.75158,1.75179,70200000.0
2006-04-07 06:35:00,1.7518,1.7518,1.75175,1.75175,13600000.0
2006-04-07 06:36:00,1.75183,1.75183,1.7517,1.7517,41400001.0
2006-04-07 06:37:00,1.75174,1.75176,1.75174,1.75176,6400000.0
2006-04-07 06:38:00,1.75175,1.75175,1.75175,1.75175,7300000.0
2006-04-07 06:39:00,1.7517,1.75175,1.7517,1.75175,29700000.0
2006-04-07 06:40:00,1.75172,1.75172,1.75165,1.75165,23800000.0
2006-04-07 06:41:00,1.75163,1.75163,1.75153,1.75156,60900000.0
2006-04-07 06:42:00,1.75155,1.75155,1.75155,1.75155,6800000.0
2006-04-07 06:43:00,1.75155,1.75155,1.7515,1.7515,33500000.0
2006-04-07 06:44:00,1.75157,1.75162,1.75149,1.75152,54200000.0
2006-04-07 06:45:00,1.75152,1.75168,1.75146,1.75165,59000000.0
2006-04-07 06:46:00,1.75173,1.75173,1.75161,1.75163,46600000.0
2006-04-07 06:47:00,1.75154,1.75154,1.75138,1.75152,73500003.0
2006-04-07 06:48:00,1.75145,1.75145,1.75127,1.75145,67800000.0
2006-04-07 06:49:00,1.75131,1.75131,1.75104,1.75117,64000000.0
2006-04-07 06:50:00,1.75116,1.75117,1.75106,1.75117,75099999.0
2006-04-07 06:51:00,1.75128,1.75144,1.75128,1.75138,69100000.0
2006-04-07 06:52:00,1.75143,1.75143,1.7511,1.75135,33370000.0
2006-04-07 06:53:00,1.75145,1.75145,1.75138,1.75138,51399999.0
2006-04-07 06:54:00,1.75135,1.75135,1.75108,1.75114,28800000.0
2006-04-07 06:55:00,1.75116,1.75117,1.75116,1.75117,13200000.0
2006-04-07 06:56:00,1.75111,1.75119,1.75111,1.75119,4700000.0
2006-04-07 06:57:00,1.75117,1.7512,1.75104,1.75108,100699997.0
2006-04-07 06:58:00,1.75105,1.75105,1.75105,1.75105,5200000.0
2006-04-07 06:59:00,1.75103,1.75115,1.75103,1.75107,48500001.0
2006-04-07 07:00:00,1.75122,1.75122,1.75109,1.75109,29100001.0
2006-04-07 07:01:00,1.75109,1.75126,1.75109,1.75117,45500000.0
2006-04-07 07:02:00,1.75119,1.75119,1.75119,1.75119,18700000.0
2006-04-07 07:03:00,1.75117,1.75136,1.75117,1.75136,77100001.0
2006-04-07 07:04:00,1.75137,1.75143,1.75128,1.75128,47200000.0
2006-04-07 07:05:00,1.75126,1.75133,1.75124,1.75124,44899998.0
2006-04-07 07:06:00,1.7513,1.7513,1.75114,1.75114,59600000.0
2006-04-07 07:07:00,1.75117,1.75117,1.7511,1.7511,40800000.0
2006-04-07 07:08:00,1.75115,1.75115,1.75107,1.75115,57400000.0
2006-04-07 07:09:00,1.75114,1.75135,1.75113,1.75135,82200002.0
2006-04-07 07:10:00,1.75133,1.75133,1.75132,1.75132,24700000.0
2006-04-07 07:11:00,1.75113,1.75119,1.75098,1.7511,65099999.0
2006-04-07 07:12:00,1.75096,1.75096,1.75087,1.75087,2300000.0
2006-04-07 07:13:00,1.75089,1.75089,1.75071,1.75077,72699999.0
2006-04-07 07:14:00,1.75075,1.75085,1.75075,1.7508,50500000.0
2006-04-07 07:15:00,1.75085,1.75085,1.7507,1.75085,107800000.0
2006-04-07 07:16:00,1.75085,1.75085,1.7508,1.75082,60400000.0
2006-04-07 07:17:00,1.7508,1.7508,1.75065,1.75074,50200000.0
2006-04-07 07:18:00,1.75074,1.75085,1.75074,1.75085,25100000.0
2006-04-07 07:19:00,1.75097,1.75116,1.75097,1.75107,93100001.0
2006-04-07 07:20:00,1.75108,1.75114,1.75098,1.75107,63100000.0
2006-04-07 07:21:00,1.75101,1.75111,1.751,1.75111,49399999.0
2006-04-07 07:22:00,1.75111,1.75115,1.75109,1.75109,5800000.0
2006-04-07 07:23:00,1.75109,1.75109,1.75106,1.75106,8900000.0
2006-04-07 07:24:00,1.7511,1.75115,1.75105,1.7511,138899998.0
2006-04-07 07:25:00,1.7511,1.75117,1.75102,1.7511,26250000.0
2006-04-07 07:26:00,1.7511,1.75115,1.7511,1.75115,81700000.0
2006-04-07 07:27:00,1.75105,1.75115,1.75105,1.75108,70100000.0
2006-04-07 07:28:00,1.75108,1.7511,1.75108,1.7511,11000000.0
2006-04-07 07:29:00,1.75115,1.75115,1.75115,1.75115,2400000.0
2006-04-07 07:30:00,1.75122,1.75123,1.75122,1.75123,20500000.0
2006-04-07 07:31:00,1.7513,1.75132,1.75127,1.75129,65500000.0
2006-04-07 07:32:00,1.75132,1.75141,1.75132,1.75139,36700000.0
2006-04-07 07:33:00,1.75145,1.75145,1.75138,1.75145,31200000.0
2006-04-07 07:34:00,1.7514,1.75145,1.75137,1.7514,86600001.0
2006-04-07 07:35:00,1.75143,1.75144,1.7513,1.7513,61049999.0
2006-04-07 07:36:00,1.75138,1.75139,1.75133,1.75133,65700001.0
2006-04-07 07:37:00,1.7513,1.7513,1.7513,1.7513,24999999.0
2006-04-07 07:38:00,1.75131,1.75145,1.75131,1.75145,31200000.0
2006-04-07 07:39:00,1.7514,1.7514,1.7514,1.7514,26400000.0
2006-04-07 07:40:00,1.7514,1.75145,1.75133,1.7514,54999998.0
2006-04-07 07:41:00,1.75145,1.75145,1.7514,1.7514,33000000.0
2006-04-07 07:42:00,1.75137,1.75138,1.75123,1.75123,110999999.0
2006-04-07 07:43:00,1.75161,1.75161,1.75128,1.75139,36400000.0
2006-04-07 07:44:00,1.75138,1.75142,1.75125,1.75132,33700000.0
2006-04-07 07:45:00,1.75123,1.75123,1.7511,1.7511,15500000.0
2006-04-07 07:46:00,1.75108,1.75113,1.75108,1.7511,38500001.0
2006-04-07 07:47:00,1.75105,1.7511,1.75105,1.7511,6700000.0
2006-04-07 07:48:00,1.75122,1.75122,1.75116,1.75116,10800000.0
2006-04-07 07:49:00,1.75118,1.75124,1.75118,1.75124,22300000.0
2006-04-07 07:50:00,1.75116,1.75116,1.75111,1.75111,5200000.0
2006-04-07 07:51:00,1.75117,1.75132,1.75117,1.75132,17100000.0
2006-04-07 07:52:00,1.75147,1.75149,1.75118,1.75124,64800000.0
2006-04-07 07:53:00,1.75119,1.75128,1.75119,1.75124,33700001.0
2006-04-07 07:54:00,1.75133,1.7514,1.75129,1.75135,73300000.0
2006-04-07 07:55:00,1.75133,1.75145,1.75131,1.7514,110100001.0
2006-04-07 07:56:00,1.75144,1.75171,1.75144,1.75152,37500000.0
2006-04-07 07:57:00,1.75147,1.75147,1.75143,1.75143,9400000.0
2006-04-07 07:58:00,1.7514,1.75155,1.7514,1.7515,50200001.0
2006-04-07 07:59:00,1.75142,1.75148,1.75139,1.75148,68600000.0
2006-04-07 08:00:00,1.75147,1.75153,1.75147,1.75153,17400000.0
2006-04-07 08:01:00,1.75167,1.75173,1.75157,1.75157,73100000.0
2006-04-07 08:02:00,1.75164,1.75179,1.75164,1.75171,64599999.0
2006-04-07 08:03:00,1.7517,1.75177,1.75168,1.75168,49700000.0
2006-04-07 08:04:00,1.75167,1.75172,1.75155,1.75172,81900000.0
2006-04-07 08:05:00,1.75175,1.75175,1.7516,1.75175,60599998.0
2006-04-07 08:06:00,1.75166,1.75172,1.75166,1.75172,18900000.0
2006-04-07 08:07:00,1.75162,1.75171,1.75161,1.75161,57300000.0
2006-04-07 08:08:00,1.7516,1.75168,1.75155,1.75168,38300000.0
2006-04-07 08:09:00,1.75163,1.7517,1.7516,1.7517,60100001.0
2006-04-07 08:10:00,1.75162,1.75162,1.75134,1.75157,134700001.0
2006-04-07 08:11:00,1.75158,1.75158,1.75142,1.75142,53999999.0
2006-04-07 08:12:00,1.75141,1.75157,1.75141,1.75146,175299997.0
2006-04-07 08:13:00,1.75142,1.75142,1.75123,1.75123,39850001.0
2006-04-07 08:14:00,1.75118,1.75127,1.75118,1.75127,44299999.0
2006-04-07 08:15:00,1.75128,1.75135,1.75121,1.75129,72200001.0
2006-04-07 08:16:00,1.7513,1.75138,1.75125,1.75133,100199999.0
2006-04-07 08:17:00,1.7513,1.7513,1.75122,1.75122,30100001.0
2006-04-07 08:18:00,1.75121,1.75137,1.75118,1.75118,57500001.0
2006-04-07 08:19:00,1.7512,1.75124,1.75117,1.75122,38800000.0
2006-04-07 08:20:00,1.75121,1.75121,1.75096,1.75105,108700000.0
2006-04-07 08:21:00,1.75096,1.75104,1.75087,1.75093,109600001.0
2006-04-07 08:22:00,1.75096,1.75096,1.75094,1.75094,22600001.0
2006-04-07 08:23:00,1.75092,1.75093,1.75092,1.75093,17400000.0
2006-04-07 08:24:00,1.75089,1.75093,1.75078,1.75093,56000000.0
2006-04-07 08:25:00,1.75084,1.75089,1.75079,1.75087,33700000.0
2006-04-07 08:26:00,1.75085,1.75094,1.75085,1.75093,55600000.0
2006-04-07 08:27:00,1.75094,1.75099,1.75088,1.75095,61900000.0
2006-04-07 08:28:00,1.75087,1.751,1.75087,1.75095,68500000.0
2006-04-07 08:29:00,1.75097,1.75116,1.75097,1.75114,12700000.0
2006-04-07 08:30:00,1.75127,1.75147,1.75127,1.75142,84299999.0
2006-04-07 08:31:00,1.75127,1.75127,1.75111,1.7512,117400004.0
2006-04-07 08:32:00,1.75117,1.75117,1.75097,1.75097,30800000.0
2006-04-07 08:33:00,1.75129,1.75198,1.75129,1.75198,60400001.0
2006-04-07 08:34:00,1.75225,1.75232,1.75214,1.75214,39600000.0
2006-04-07 08:35:00,1.75208,1.75208,1.75191,1.75198,31500000.0
2006-04-07 08:36:00,1.75188,1.75188,1.75157,1.75157,24800000.0
2006-04-07 08:37:00,1.75156,1.75175,1.75151,1.75156,61300001.0
2006-04-07 08:38:00,1.75131,1.75158,1.75131,1.75148,43100000.0
2006-04-07 08:39:00,1.75143,1.75147,1.75126,1.75138,58500000.0
2006-04-07 08:40:00,1.75132,1.75144,1.75132,1.75135,113900000.0
2006-04-07 08:41:00,1.75138,1.75138,1.75113,1.7513,136600001.0
2006-04-07 08:42:00,1.75137,1.75137,1.75112,1.75124,93100000.0
2006-04-07 08:43:00,1.75122,1.7513,1.75105,1.75111,43200000.0
2006-04-07 08:44:00,1.75108,1.75118,1.7509,1.75118,32800000.0
2006-04-07 08:45:00,1.75121,1.75121,1.75093,1.75098,62600000.0
2006-04-07 08:46:00,1.75102,1.75108,1.7504,1.75043,23100000.0
2006-04-07 08:47:00,1.75043,1.75058,1.75041,1.75051,147200000.0
2006-04-07 08:48:00,1.75056,1.75066,1.75048,1.75055,35900000.0
2006-04-07 08:49:00,1.75067,1.75069,1.75053,1.75057,108899999.0
2006-04-07 08:50:00,1.75057,1.75065,1.75054,1.75055,68900000.0
2006-04-07 08:51:00,1.75058,1.75092,1.75058,1.75092,33300001.0
2006-04-07 08:52:00,1.75096,1.751,1.75039,1.75039,70500000.0
2006-04-07 08:53:00,1.75012,1.75018,1.74992,1.74999,108300000.0
2006-04-07 08:54:00,1.75008,1.75012,1.74983,1.74983,131799998.0
2006-04-07 08:55:00,1.74986,1.75011,1.74986,1.75011,56099999.0
2006-04-07 08:56:00,1.75008,1.75008,1.7499,1.74998,84700000.0
2006-04-07 08:57:00,1.75013,1.75048,1.75009,1.75048,61999999.0
2006-04-07 08:58:00,1.75072,1.7508,1.75072,1.7508,57600002.0
2006-04-07 08:59:00,1.75077,1.75094,1.7507,1.7507,73000001.0
2006-04-07 09:00:00,1.75069,1.7507,1.75004,1.75004,65899999.0
2006-04-07 09:01:00,1.74985,1.74988,1.74933,1.74934,112800000.0
2006-04-07 09:02:00,1.74913,1.74954,1.74913,1.74932,152299997.0
2006-04-07 09:03:00,1.74937,1.7497,1.74937,1.74967,82499998.0
2006-04-07 09:04:00,1.74957,1.74957,1.74941,1.74941,112500000.0
2006-04-07 09:05:00,1.74949,1.74994,1.74944,1.74994,45400001.0
2006-04-07 09:06:00,1.75005,1.75026,1.75005,1.75024,90400002.0
2006-04-07 09:07:00,1.75011,1.75011,1.7496,1.7496,148599996.0
2006-04-07 09:08:00,1.74956,1.74994,1.74956,1.74994,86000000.0
2006-04-07 09:09:00,1.75003,1.7501,1.74984,1.75,51400001.0
2006-04-07 09:10:00,1.75015,1.75045,1.75015,1.75045,37500000.0
2006-04-07 09:11:00,1.75058,1.75069,1.75058,1.75059,24900000.0
2006-04-07 09:12:00,1.75057,1.75059,1.75038,1.75043,50200000.0
2006-04-07 09:13:00,1.75033,1.7505,1.75033,1.75043,41400000.0
2006-04-07 09:14:00,1.75047,1.75047,1.75003,1.75039,73600001.0
2006-04-07 09:15:00,1.75034,1.75034,1.75011,1.75011,49499998.0
2006-04-07 09:16:00,1.74977,1.74977,1.749,1.749,58899999.0
2006-04-07 09:17:00,1.74898,1.74948,1.74891,1.74945,63200000.0
2006-04-07 09:18:00,1.74958,1.74979,1.74951,1.74976,94599999.0
2006-04-07 09:19:00,1.74992,1.74995,1.74952,1.74963,87600000.0
2006-04-07 09:20:00,1.74962,1.74977,1.74954,1.74954,50399999.0
2006-04-07 09:21:00,1.74937,1.74937,1.7491,1.74922,72100001.0
2006-04-07 09:22:00,1.74923,1.74949,1.74923,1.74934,70870000.0
2006-04-07 09:23:00,1.7493,1.74964,1.74915,1.74964,50199999.0
2006-04-07 09:24:00,1.74955,1.74955,1.74905,1.74908,21700000.0
2006-04-07 09:25:00,1.74911,1.74948,1.74911,1.74938,38800000.0
2006-04-07 09:26:00,1.74945,1.74958,1.74945,1.74958,24000000.0
2006-04-07 09:27:00,1.74961,1.74961,1.74946,1.74946,25900000.0
2006-04-07 09:28:00,1.74942,1.74945,1.74917,1.74917,72299999.0
2006-04-07 09:29:00,1.74936,1.74967,1.74936,1.74965,104999999.0
2006-04-07 09:30:00,1.74956,1.74956,1.74944,1.74955,27200000.0
2006-04-07 09:31:00,1.74957,1.74978,1.74957,1.74973,108399999.0
2006-04-07 09:32:00,1.74978,1.75013,1.74978,1.75013,40399998.0
2006-04-07 09:33:00,1.75022,1.75022,1.75011,1.75014,41100000.0
2006-04-07 09:34:00,1.75025,1.75058,1.75025,1.75058,25100000.0
2006-04-07 09:35:00,1.75057,1.75078,1.75054,1.75058,89499999.0
2006-04-07 09:36:00,1.7505,1.7506,1.75047,1.75047,36500000.0
2006-04-07 09:37:00,1.75038,1.75066,1.75035,1.75066,61100000.0
2006-04-07 09:38:00,1.75087,1.75105,1.75087,1.75102,98400001.0
2006-04-07 09:39:00,1.75102,1.75154,1.75102,1.75133,85900000.0
2006-04-07 09:40:00,1.75121,1.75143,1.75121,1.75129,101900000.0
2006-04-07 09:41:00,1.75119,1.75132,1.75103,1.75132,73100000.0
2006-04-07 09:42:00,1.75133,1.75137,1.75126,1.75126,38900000.0
2006-04-07 09:43:00,1.75134,1.7516,1.75134,1.75152,32100000.0
2006-04-07 09:44:00,1.75156,1.75157,1.75127,1.75131,87699999.0
2006-04-07 09:45:00,1.75128,1.75138,1.75128,1.75138,64500000.0
2006-04-07 09:46:00,1.75136,1.75136,1.75097,1.75112,54599999.0
2006-04-07 09:47:00,1.75115,1.75122,1.75096,1.75096,65400000.0
2006-04-07 09:48:00,1.75097,1.75102,1.75092,1.75092,56600000.0
2006-04-07 09:49:00,1.75099,1.751,1.75087,1.75096,79199999.0
2006-04-07 09:50:00,1.75087,1.75087,1.75068,1.75076,31700000.0
2006-04-07 09:51:00,1.75079,1.75079,1.75062,1.75068,77699999.0
2006-04-07 09:52:00,1.75065,1.75078,1.75065,1.75074,66100000.0
2006-04-07 09:53:00,1.75084,1.75089,1.75084,1.75089,25100001.0
2006-04-07 09:54:00,1.75089,1.75109,1.75089,1.75107,58400001.0
2006-04-07 09:55:00,1.751,1.751,1.75078,1.751,118000000.0
2006-04-07 09:56:00,1.751,1.751,1.75073,1.75073,139799999.0
2006-04-07 09:57:00,1.75072,1.75072,1.75053,1.75055,80199998.0
2006-04-07 09:58:00,1.75062,1.75062,1.7505,1.75058,92500000.0
2006-04-07 09:59:00,1.75048,1.75096,1.75046,1.75096,81499999.0
2006-04-07 10:00:00,1.75095,1.75101,1.75086,1.75086,52100000.0
2006-04-07 10:01:00,1.75093,1.75118,1.75093,1.75108,26000000.0
2006-04-07 10:02:00,1.751,1.751,1.75089,1.75089,64299999.0
2006-04-07 10:03:00,1.75098,1.75101,1.75095,1.75095,82800000.0
2006-04-07 10:04:00,1.75095,1.75103,1.75091,1.75098,53399999.0
2006-04-07 10:05:00,1.75102,1.75106,1.75102,1.75103,25100000.0
2006-04-07 10:06:00,1.75098,1.75099,1.7508,1.7508,54199999.0
2006-04-07 10:07:00,1.75097,1.75118,1.75097,1.75118,13400000.0
2006-04-07 10:08:00,1.75121,1.75127,1.7512,1.75125,52400000.0
2006-04-07 10:09:00,1.75121,1.75121,1.75105,1.75105,45800000.0
2006-04-07 10:10:00,1.75106,1.75113,1.75098,1.75113,112400000.0
2006-04-07 10:11:00,1.75104,1.75148,1.751,1.75148,49800000.0
2006-04-07 10:12:00,1.75174,1.75184,1.75163,1.7518,57800000.0
2006-04-07 10:13:00,1.75182,1.75182,1.75163,1.75164,96000001.0
2006-04-07 10:14:00,1.75153,1.75153,1.75121,1.75125,12300000.0
2006-04-07 10:15:00,1.75126,1.75126,1.75107,1.75113,66299999.0
2006-04-07 10:16:00,1.75107,1.75107,1.75092,1.75092,25800001.0
2006-04-07 10:17:00,1.75085,1.75085,1.7507,1.7507,62900000.0
2006-04-07 10:18:00,1.75076,1.75082,1.75071,1.7508,118500000.0
2006-04-07 10:19:00,1.75069,1.75069,1.7506,1.75066,27200000.0
2006-04-07 10:20:00,1.75057,1.75059,1.75048,1.75048,88400000.0
2006-04-07 10:21:00,1.7505,1.75067,1.7505,1.75065,51600000.0
2006-04-07 10:22:00,1.7508,1.75095,1.7508,1.75095,22400001.0
2006-04-07 10:23:00,1.75106,1.75136,1.75106,1.7512,78700000.0
2006-04-07 10:24:00,1.75124,1.75134,1.75124,1.75134,15000000.0
2006-04-07 10:25:00,1.75136,1.75149,1.75136,1.75142,94300001.0
2006-04-07 10:26:00,1.7514,1.7514,1.75135,1.7514,48300000.0
2006-04-07 10:27:00,1.75132,1.75132,1.75113,1.75118,54200001.0
2006-04-07 10:28:00,1.75125,1.75131,1.75117,1.75131,51100000.0
2006-04-07 10:29:00,1.75137,1.75173,1.75137,1.75173,22200000.0
2006-04-07 10:30:00,1.75155,1.75155,1.75141,1.75155,34200000.0
2006-04-07 10:31:00,1.75155,1.75166,1.75153,1.75166,67000000.0
2006-04-07 10:32:00,1.75161,1.75161,1.75134,1.75134,62800000.0
2006-04-07 10:33:00,1.75116,1.75116,1.751,1.75109,65200000.0
2006-04-07 10:34:00,1.75101,1.75101,1.75085,1.75093,76200000.0
2006-04-07 10:35:00,1.75079,1.75079,1.75016,1.75016,34000001.0
2006-04-07 10:36:00,1.75003,1.7501,1.74988,1.7499,88500001.0
2006-04-07 10:37:00,1.74995,1.75014,1.74995,1.75013,106200000.0
2006-04-07 10:38:00,1.75018,1.75053,1.75018,1.75053,96999999.0
2006-04-07 10:39:00,1.75046,1.75047,1.75029,1.75043,59000002.0
2006-04-07 10:40:00,1.75047,1.75059,1.75037,1.75045,44799999.0
2006-04-07 10:41:00,1.75045,1.75055,1.75045,1.75046,105000001.0
2006-04-07 10:42:00,1.7506,1.75061,1.75051,1.75054,48499999.0
2006-04-07 10:43:00,1.75053,1.75055,1.75041,1.75047,107900002.0
2006-04-07 10:44:00,1.7505,1.75056,1.75041,1.7505,74199999.0
2006-04-07 10:45:00,1.75053,1.75058,1.7505,1.75058,47000000.0
2006-04-07 10:46:00,1.75046,1.75046,1.74996,1.74996,41350001.0
2006-04-07 10:47:00,1.74987,1.74993,1.74982,1.74993,56000000.0
2006-04-07 10:48:00,1.74987,1.75002,1.74987,1.74991,44300001.0
2006-04-07 10:49:00,1.74982,1.74984,1.74965,1.74971,60799998.0
2006-04-07 10:50:00,1.74958,1.74959,1.74954,1.74958,34900000.0
2006-04-07 10:51:00,1.74977,1.74984,1.74967,1.74981,105699999.0
2006-04-07 10:52:00,1.74982,1.74982,1.74935,1.74938,90500002.0
2006-04-07 10:53:00,1.7495,1.74972,1.7495,1.7497,124199999.0
2006-04-07 10:54:00,1.74967,1.74967,1.74955,1.74967,47900001.0
2006-04-07 10:55:00,1.74974,1.74988,1.74963,1.74988,45100000.0
2006-04-07 10:56:00,1.74988,1.74988,1.74974,1.74979,67100000.0
2006-04-07 10:57:00,1.74986,1.75,1.74976,1.75,48899999.0
2006-04-07 10:58:00,1.74997,1.75004,1.74989,1.74995,96399999.0
2006-04-07 10:59:00,1.74993,1.75007,1.74975,1.74975,47700000.0
2006-04-07 11:00:00,1.74964,1.75001,1.74964,1.75001,51299998.0
2006-04-07 11:01:00,1.75009,1.75019,1.75007,1.75012,70599999.0
2006-04-07 11:02:00,1.75008,1.75019,1.75005,1.75005,86400000.0
2006-04-07 11:03:00,1.75004,1.7501,1.7499,1.7501,58899998.0
2006-04-07 11:04:00,1.75008,1.75012,1.74991,1.74991,87500000.0
2006-04-07 11:05:00,1.74991,1.75005,1.74991,1.74994,61600000.0
2006-04-07 11:06:00,1.75,1.75,1.74985,1.74985,74400001.0
2006-04-07 11:07:00,1.74989,1.75002,1.74987,1.74998,59200001.0
2006-04-07 11:08:00,1.75002,1.75002,1.74993,1.75,89400001.0
2006-04-07 11:09:00,1.74998,1.75,1.74996,1.75,39200000.0
2006-04-07 11:10:00,1.75004,1.7501,1.75,1.7501,73799998.0
2006-04-07 11:11:00,1.75009,1.75012,1.75001,1.75012,66600000.0
2006-04-07 11:12:00,1.75015,1.75028,1.75014,1.75019,51700001.0
2006-04-07 11:13:00,1.75004,1.75017,1.74986,1.74996,63600000.0
2006-04-07 11:14:00,1.74977,1.74977,1.74957,1.74962,26700000.0
2006-04-07 11:15:00,1.74969,1.75003,1.74959,1.75003,111799999.0
2006-04-07 11:16:00,1.75023,1.75056,1.75023,1.75056,85199998.0
2006-04-07 11:17:00,1.75068,1.7507,1.75038,1.75038,56200000.0
2006-04-07 11:18:00,1.75038,1.75046,1.75024,1.75046,48800000.0
2006-04-07 11:19:00,1.75038,1.75038,1.7501,1.7501,26200000.0
2006-04-07 11:20:00,1.75,1.75002,1.7499,1.7499,119700002.0
2006-04-07 11:21:00,1.75,1.75008,1.75,1.75005,49400001.0
2006-04-07 11:22:00,1.75004,1.75016,1.75,1.75,64699999.0
2006-04-07 11:23:00,1.75,1.75002,1.74997,1.74998,24400000.0
2006-04-07 11:24:00,1.75003,1.75007,1.74995,1.75005,42800000.0
2006-04-07 11:25:00,1.75,1.7502,1.75,1.75015,34400000.0
2006-04-07 11:26:00,1.75025,1.7503,1.75011,1.75014,96099999.0
2006-04-07 11:27:00,1.75022,1.7503,1.75017,1.75018,46500000.0
2006-04-07 11:28:00,1.75037,1.75054,1.75036,1.75043,103799998.0
2006-04-07 11:29:00,1.75046,1.75047,1.75031,1.75037,85100000.0
2006-04-07 11:30:00,1.75026,1.75026,1.74997,1.75006,95100001.0
2006-04-07 11:31:00,1.75001,1.75008,1.74992,1.75005,105800001.0
2006-04-07 11:32:00,1.75009,1.75015,1.74998,1.7501,103000000.0
2006-04-07 11:33:00,1.75003,1.75031,1.75003,1.75031,28000000.0
2006-04-07 11:34:00,1.75037,1.75042,1.75025,1.7503,74700001.0
2006-04-07 11:35:00,1.75025,1.75032,1.7502,1.7503,59399999.0
2006-04-07 11:36:00,1.75025,1.75044,1.75025,1.75044,89600001.0
2006-04-07 11:37:00,1.75041,1.75043,1.75031,1.75033,53900000.0
2006-04-07 11:38:00,1.75037,1.75038,1.75006,1.75006,63399999.0
2006-04-07 11:39:00,1.74996,1.75005,1.74991,1.74995,87700001.0
2006-04-07 11:40:00,1.74995,1.75005,1.74987,1.74997,64300000.0
2006-04-07 11:41:00,1.74997,1.74997,1.74988,1.74988,59100000.0
2006-04-07 11:42:00,1.74993,1.75002,1.74987,1.7499,101599999.0
2006-04-07 11:43:00,1.74991,1.75018,1.74991,1.75018,71399999.0
2006-04-07 11:44:00,1.75032,1.75041,1.7503,1.75037,71700000.0
2006-04-07 11:45:00,1.75033,1.75033,1.75021,1.75029,83200002.0
2006-04-07 11:46:00,1.75033,1.75033,1.75016,1.75021,74300000.0
2006-04-07 11:47:00,1.7502,1.7502,1.75002,1.75007,123300003.0
2006-04-07 11:48:00,1.75003,1.75007,1.74992,1.74992,95199999.0
2006-04-07 11:49:00,1.74987,1.74997,1.74987,1.7499,42500000.0
2006-04-07 11:50:00,1.74988,1.7499,1.7498,1.7499,62400000.0
2006-04-07 11:51:00,1.74988,1.74995,1.74985,1.74995,54000000.0
2006-04-07 11:52:00,1.74995,1.75001,1.74987,1.75001,75400002.0
2006-04-07 11:53:00,1.74993,1.74999,1.74977,1.74999,30900000.0
2006-04-07 11:54:00,1.74996,1.74999,1.74986,1.74992,134700000.0
2006-04-07 11:55:00,1.74993,1.74993,1.74983,1.74988,74899999.0
2006-04-07 11:56:00,1.74988,1.74992,1.74981,1.74982,39200000.0
2006-04-07 11:57:00,1.74983,1.74985,1.74973,1.74985,173300003.0
2006-04-07 11:58:00,1.74972,1.74977,1.74962,1.74962,28400001.0
2006-04-07 11:59:00,1.74965,1.74973,1.74961,1.74973,114499998.0
2006-04-07 12:00:00,1.74968,1.74968,1.74926,1.7493,60700000.0
2006-04-07 12:01:00,1.74929,1.74942,1.74925,1.74925,99599998.0
2006-04-07 12:02:00,1.74923,1.74955,1.74923,1.74955,52600000.0
2006-04-07 12:03:00,1.74962,1.74984,1.74962,1.74978,113100000.0
2006-04-07 12:04:00,1.74978,1.74984,1.74932,1.74932,121999998.0
2006-04-07 12:05:00,1.7494,1.74947,1.7492,1.74947,100900000.0
2006-04-07 12:06:00,1.74946,1.74949,1.74914,1.74914,73400000.0
2006-04-07 12:07:00,1.74917,1.74943,1.74917,1.74943,36500000.0
2006-04-07 12:08:00,1.74938,1.74949,1.74932,1.74949,80000002.0
2006-04-07 12:09:00,1.74952,1.74954,1.74935,1.74944,53500000.0
2006-04-07 12:10:00,1.74958,1.7496,1.7495,1.7495,68399998.0
2006-04-07 12:11:00,1.74945,1.74958,1.74945,1.74953,77099998.0
2006-04-07 12:12:00,1.74955,1.74957,1.74953,1.74955,63400000.0
2006-04-07 12:13:00,1.74958,1.74959,1.74946,1.74953,42800001.0
2006-04-07 12:14:00,1.74946,1.74946,1.7492,1.74923,34000000.0
2006-04-07 12:15:00,1.74923,1.74957,1.74916,1.74936,41600000.0
2006-04-07 12:16:00,1.7497,1.7498,1.74964,1.7498,35900000.0
2006-04-07 12:17:00,1.74995,1.75009,1.74992,1.74995,34399999.0
2006-04-07 12:18:00,1.74992,1.74995,1.74992,1.74993,64300000.0
2006-04-07 12:19:00,1.74995,1.75,1.74927,1.74927,48000000.0
2006-04-07 12:20:00,1.7493,1.74947,1.74928,1.74947,51900000.0
2006-04-07 12:21:00,1.74942,1.7495,1.74931,1.74934,88300001.0
2006-04-07 12:22:00,1.74922,1.74929,1.74914,1.74926,40800000.0
2006-04-07 12:23:00,1.74927,1.74945,1.74924,1.74935,108899999.0
2006-04-07 12:24:00,1.74928,1.74932,1.74924,1.74926,40700000.0
2006-04-07 12:25:00,1.74926,1.74932,1.74922,1.74925,43900000.0
2006-04-07 12:26:00,1.7493,1.7493,1.74925,1.74925,42950000.0
2006-04-07 12:27:00,1.74923,1.74933,1.74918,1.74933,23400000.0
2006-04-07 12:28:00,1.74936,1.74944,1.7493,1.74943,63100000.0
2006-04-07 12:29:00,1.74952,1.74953,1.74941,1.74945,73899998.0
2006-04-07 12:30:00,1.74946,1.74958,1.74946,1.74953,98300000.0
2006-04-07 12:31:00,1.74957,1.74971,1.74957,1.7497,89299999.0
2006-04-07 12:32:00,1.74974,1.74987,1.74973,1.74973,105500000.0
2006-04-07 12:33:00,1.74973,1.74981,1.74962,1.74981,48300000.0
2006-04-07 12:34:00,1.74987,1.7499,1.74975,1.74982,122199998.0
2006-04-07 12:35:00,1.74966,1.74966,1.74949,1.74955,61299998.0
2006-04-07 12:36:00,1.74953,1.74975,1.7494,1.74975,92399999.0
2006-04-07 12:37:00,1.74966,1.74998,1.74966,1.74987,55800000.0
2006-04-07 12:38:00,1.74992,1.74993,1.74951,1.74979,92300000.0
2006-04-07 12:39:00,1.7498,1.75012,1.74968,1.75002,95399998.0
2006-04-07 12:40:00,1.75,1.7501,1.74994,1.74996,58100000.0
2006-04-07 12:41:00,1.74987,1.74998,1.74972,1.74972,64700000.0
2006-04-07 12:42:00,1.74965,1.74965,1.7495,1.7495,57400000.0
2006-04-07 12:43:00,1.74949,1.74967,1.74947,1.74967,70600001.0
2006-04-07 12:44:00,1.74969,1.75002,1.74969,1.74995,121600001.0
2006-04-07 12:45:00,1.74998,1.75003,1.74985,1.74985,75800001.0
2006-04-07 12:46:00,1.74982,1.74984,1.74971,1.74972,82099999.0
2006-04-07 12:47:00,1.74964,1.74975,1.74953,1.74967,23900000.0
2006-04-07 12:48:00,1.74964,1.74971,1.74961,1.74961,62199998.0
2006-04-07 12:49:00,1.74962,1.74982,1.74949,1.74982,61300000.0
2006-04-07 12:50:00,1.74983,1.75014,1.74979,1.75014,46000000.0
2006-04-07 12:51:00,1.74995,1.74999,1.74987,1.74999,48400000.0
2006-04-07 12:52:00,1.74993,1.75,1.74993,1.74995,66200001.0
2006-04-07 12:53:00,1.74993,1.75005,1.7499,1.74998,52000000.0
2006-04-07 12:54:00,1.74996,1.75001,1.74984,1.74995,81600001.0
2006-04-07 12:55:00,1.74994,1.75,1.7498,1.74988,50100000.0
2006-04-07 12:56:00,1.74973,1.74973,1.74955,1.74966,14900000.0
2006-04-07 12:57:00,1.74968,1.74982,1.7496,1.7496,54400000.0
2006-04-07 12:58:00,1.74974,1.74974,1.74941,1.74941,62200000.0
2006-04-07 12:59:00,1.7491,1.74958,1.7491,1.74958,54100000.0
2006-04-07 13:00:00,1.74965,1.74971,1.74946,1.74971,97299999.0
2006-04-07 13:01:00,1.74967,1.74978,1.74946,1.74946,57999999.0
2006-04-07 13:02:00,1.74936,1.74937,1.74912,1.74912,55700000.0
2006-04-07 13:03:00,1.7492,1.74922,1.749,1.74903,81200000.0
2006-04-07 13:04:00,1.74902,1.74912,1.74902,1.74907,34600000.0
2006-04-07 13:05:00,1.74915,1.74928,1.74906,1.74906,34600001.0
2006-04-07 13:06:00,1.7491,1.7491,1.74889,1.74898,71500000.0
2006-04-07 13:07:00,1.74897,1.74913,1.74891,1.7491,137500001.0
2006-04-07 13:08:00,1.74907,1.7492,1.74895,1.7492,112800002.0
2006-04-07 13:09:00,1.74914,1.7494,1.74914,1.7494,31200001.0
2006-04-07 13:10:00,1.74934,1.74938,1.74917,1.74917,43200000.0
2006-04-07 13:11:00,1.74912,1.74919,1.74906,1.74916,103799998.0
2006-04-07 13:12:00,1.74922,1.74935,1.74916,1.74935,59900001.0
2006-04-07 13:13:00,1.74913,1.7493,1.74913,1.74923,69900000.0
2006-04-07 13:14:00,1.74918,1.74934,1.74918,1.74926,51299999.0
2006-04-07 13:15:00,1.74923,1.74935,1.74918,1.7493,25200000.0
2006-04-07 13:16:00,1.74931,1.74935,1.7493,1.74935,42300000.0
2006-04-07 13:17:00,1.74944,1.74948,1.74939,1.74943,47600000.0
2006-04-07 13:18:00,1.74941,1.74941,1.74898,1.74898,79300001.0
2006-04-07 13:19:00,1.74909,1.74929,1.74909,1.74928,95500001.0
2006-04-07 13:20:00,1.74915,1.74915,1.74889,1.7489,70599999.0
2006-04-07 13:21:00,1.74896,1.74896,1.74881,1.74881,73799999.0
2006-04-07 13:22:00,1.74882,1.74889,1.74873,1.74873,55400001.0
2006-04-07 13:23:00,1.74873,1.7491,1.74873,1.7491,35700000.0
2006-04-07 13:24:00,1.74902,1.74902,1.74875,1.74883,50800001.0
2006-04-07 13:25:00,1.74885,1.74885,1.74876,1.74885,66199999.0
2006-04-07 13:26:00,1.74884,1.74892,1.7488,1.7488,69500000.0
2006-04-07 13:27:00,1.74885,1.74897,1.74881,1.74897,97800001.0
2006-04-07 13:28:00,1.74899,1.74912,1.74899,1.749,35200000.0
2006-04-07 13:29:00,1.74902,1.7491,1.74899,1.74908,108100000.0
2006-04-07 13:30:00,1.74906,1.74918,1.74857,1.74857,77700000.0
2006-04-07 13:31:00,1.74827,1.74827,1.74763,1.74763,76100002.0
2006-04-07 13:32:00,1.74757,1.74786,1.74757,1.74786,43199999.0
2006-04-07 13:33:00,1.74792,1.74813,1.74792,1.74813,29000000.0
2006-04-07 13:34:00,1.74818,1.74831,1.74805,1.74805,95500000.0
2006-04-07 13:35:00,1.74802,1.74809,1.74801,1.74802,86499999.0
2006-04-07 13:36:00,1.74807,1.74867,1.74798,1.74867,75900001.0
2006-04-07 13:37:00,1.74877,1.74879,1.74839,1.74839,78100000.0
2006-04-07 13:38:00,1.74843,1.74861,1.74843,1.74852,67599999.0
2006-04-07 13:39:00,1.74855,1.74861,1.74852,1.74858,49400000.0
2006-04-07 13:40:00,1.74864,1.74864,1.74847,1.74853,116300001.0
2006-04-07 13:41:00,1.74859,1.74865,1.74849,1.74849,46899999.0
2006-04-07 13:42:00,1.74852,1.74865,1.7484,1.7485,131300002.0
2006-04-07 13:43:00,1.74859,1.74866,1.74859,1.74866,10400000.0
2006-04-07 13:44:00,1.74865,1.74873,1.74855,1.74868,60900000.0
2006-04-07 13:45:00,1.7486,1.74866,1.74831,1.74839,90599999.0
2006-04-07 13:46:00,1.74833,1.74837,1.7483,1.74837,35700000.0
2006-04-07 13:47:00,1.7484,1.74844,1.74834,1.74834,62400000.0
2006-04-07 13:48:00,1.74843,1.74843,1.74831,1.7484,91500000.0
2006-04-07 13:49:00,1.74842,1.74851,1.74833,1.74846,71599999.0
2006-04-07 13:50:00,1.74843,1.74852,1.7484,1.7484,56000000.0
2006-04-07 13:51:00,1.74843,1.74853,1.74843,1.74848,18600000.0
2006-04-07 13:52:00,1.74858,1.74866,1.74853,1.74853,94299999.0
2006-04-07 13:53:00,1.74847,1.7486,1.74842,1.74842,57000000.0
2006-04-07 13:54:00,1.7486,1.74882,1.7486,1.74882,27900000.0
2006-04-07 13:55:00,1.74889,1.74922,1.74889,1.74921,27800000.0
2006-04-07 13:56:00,1.74922,1.74935,1.74911,1.74935,33100000.0
2006-04-07 13:57:00,1.7495,1.74961,1.7495,1.74952,59100000.0
2006-04-07 13:58:00,1.74945,1.74949,1.74935,1.74935,47200000.0
2006-04-07 13:59:00,1.74932,1.74932,1.74907,1.74907,39800000.0
2006-04-07 14:00:00,1.74906,1.74906,1.74878,1.74879,55700000.0
2006-04-07 14:01:00,1.74873,1.74873,1.74842,1.74856,28900000.0
2006-04-07 14:02:00,1.74864,1.74871,1.74846,1.74846,39000000.0
2006-04-07 14:03:00,1.7485,1.74851,1.74846,1.74846,28800000.0
2006-04-07 14:04:00,1.74843,1.74848,1.74839,1.74845,67499999.0
2006-04-07 14:05:00,1.74843,1.74863,1.74843,1.74863,42199999.0
2006-04-07 14:06:00,1.74853,1.74859,1.74838,1.74838,26600000.0
2006-04-07 14:07:00,1.74836,1.74842,1.74827,1.74827,137600003.0
2006-04-07 14:08:00,1.7483,1.74843,1.74821,1.74843,67599999.0
2006-04-07 14:09:00,1.74841,1.74857,1.7484,1.74855,50800000.0
2006-04-07 14:10:00,1.74862,1.74862,1.74845,1.74862,32100001.0
2006-04-07 14:11:00,1.74853,1.74884,1.74851,1.74873,27100000.0
2006-04-07 14:12:00,1.74872,1.74895,1.74872,1.74889,87099999.0
2006-04-07 14:13:00,1.74896,1.74896,1.74866,1.74866,49400001.0
2006-04-07 14:14:00,1.7486,1.74871,1.7486,1.74864,54800000.0
2006-04-07 14:15:00,1.74858,1.74901,1.74851,1.74901,89599999.0
2006-04-07 14:16:00,1.74903,1.74903,1.74887,1.74887,45400000.0
2006-04-07 14:17:00,1.74895,1.74918,1.74895,1.74899,63800000.0
2006-04-07 14:18:00,1.74908,1.74926,1.74908,1.74915,96600001.0
2006-04-07 14:19:00,1.74915,1.74928,1.74909,1.7491,52500001.0
2006-04-07 14:20:00,1.74914,1.74942,1.74914,1.74925,75900000.0
2006-04-07 14:21:00,1.74922,1.74936,1.74914,1.74914,96499999.0
2006-04-07 14:22:00,1.74902,1.7492,1.749,1.74903,107799998.0
2006-04-07 14:23:00,1.74904,1.74931,1.74899,1.74918,91300000.0
2006-04-07 14:24:00,1.74906,1.74906,1.74891,1.74901,47099998.0
2006-04-07 14:25:00,1.74918,1.74935,1.74916,1.74925,87599999.0
2006-04-07 14:26:00,1.74932,1.74932,1.74905,1.74914,66500001.0
2006-04-07 14:27:00,1.74908,1.7492,1.74908,1.74915,98900000.0
2006-04-07 14:28:00,1.74916,1.74935,1.74915,1.74935,65600001.0
2006-04-07 14:29:00,1.74952,1.74952,1.74623,1.74623,35500000.0
2006-04-07 14:30:00,1.74319,1.74744,1.73513,1.74744,73000001.0
2006-04-07 14:31:00,1.74973,1.75152,1.74973,1.75113,97200000.0
2006-04-07 14:32:00,1.7516,1.75286,1.7516,1.75275,59600000.0
2006-04-07 14:33:00,1.75218,1.75255,1.75206,1.75208,54900000.0
2006-04-07 14:34:00,1.75157,1.75157,1.75085,1.75095,57500000.0
2006-04-07 14:35:00,1.75088,1.75127,1.75066,1.75066,48300000.0
2006-04-07 14:36:00,1.75087,1.75122,1.75055,1.7506,108199999.0
2006-04-07 14:37:00,1.75072,1.7511,1.75022,1.75022,102800001.0
2006-04-07 14:38:00,1.75015,1.75017,1.74931,1.74975,107499999.0
2006-04-07 14:39:00,1.74998,1.7502,1.74876,1.74887,51900000.0
2006-04-07 14:40:00,1.74906,1.75022,1.74902,1.75012,74500000.0
2006-04-07 14:41:00,1.75031,1.75074,1.75031,1.75074,52100000.0
2006-04-07 14:42:00,1.75065,1.75097,1.75055,1.75055,57899998.0
2006-04-07 14:43:00,1.75057,1.7507,1.75027,1.75027,90900001.0
2006-04-07 14:44:00,1.7502,1.7506,1.75009,1.7506,60499999.0
2006-04-07 14:45:00,1.75045,1.75131,1.75043,1.75127,57500000.0
2006-04-07 14:46:00,1.7511,1.75151,1.75103,1.75112,68146995.0
2006-04-07 14:47:00,1.75115,1.75158,1.75107,1.75154,95600001.0
2006-04-07 14:48:00,1.75164,1.75172,1.75147,1.75155,71099999.0
2006-04-07 14:49:00,1.75189,1.7524,1.75189,1.75222,52699999.0
2006-04-07 14:50:00,1.75211,1.75211,1.75157,1.75163,81299999.0
2006-04-07 14:51:00,1.75174,1.75201,1.75159,1.75159,90700000.0
2006-04-07 14:52:00,1.75147,1.75168,1.75126,1.75126,65000000.0
2006-04-07 14:53:00,1.75105,1.75143,1.75095,1.75119,42400000.0
2006-04-07 14:54:00,1.75095,1.75117,1.7508,1.75089,52700000.0
2006-04-07 14:55:00,1.75092,1.75106,1.75064,1.75068,70200000.0
2006-04-07 14:56:00,1.75075,1.75081,1.75053,1.75065,87500003.0
2006-04-07 14:57:00,1.75081,1.75138,1.75081,1.75128,86500000.0
2006-04-07 14:58:00,1.75155,1.75174,1.75139,1.75168,37800000.0
2006-04-07 14:59:00,1.7518,1.75182,1.75087,1.75087,32500000.0
2006-04-07 15:00:00,1.7509,1.75122,1.7509,1.75116,76200001.0
2006-04-07 15:01:00,1.75098,1.7514,1.75098,1.75113,80000001.0
2006-04-07 15:02:00,1.7512,1.75138,1.75101,1.75102,76900000.0
2006-04-07 15:03:00,1.75116,1.75127,1.75097,1.75113,27100000.0
2006-04-07 15:04:00,1.75133,1.75153,1.75124,1.75124,60300000.0
2006-04-07 15:05:00,1.7513,1.75135,1.75091,1.75091,37200000.0
2006-04-07 15:06:00,1.75095,1.75114,1.75081,1.75096,57600000.0
2006-04-07 15:07:00,1.75101,1.75101,1.75056,1.75064,61200000.0
2006-04-07 15:08:00,1.75055,1.75056,1.75025,1.75032,58000001.0
2006-04-07 15:09:00,1.75025,1.75036,1.74995,1.75036,128799999.0
2006-04-07 15:10:00,1.75042,1.75042,1.74997,1.74997,78500002.0
2006-04-07 15:11:00,1.7502,1.75047,1.75003,1.75044,63700000.0
2006-04-07 15:12:00,1.75065,1.75069,1.75017,1.75017,55700000.0
2006-04-07 15:13:00,1.7501,1.75042,1.75006,1.75033,60700000.0
2006-04-07 15:14:00,1.75031,1.75036,1.74998,1.75026,81699998.0
2006-04-07 15:15:00,1.75041,1.75052,1.75022,1.75034,64100000.0
2006-04-07 15:16:00,1.75034,1.75045,1.75033,1.75037,46300000.0
2006-04-07 15:17:00,1.75018,1.75018,1.74984,1.75004,32100000.0
2006-04-07 15:18:00,1.75013,1.75013,1.74953,1.74962,34100000.0
2006-04-07 15:19:00,1.74972,1.7502,1.7497,1.7497,90800001.0
2006-04-07 15:20:00,1.74928,1.74928,1.74841,1.74841,39100000.0
2006-04-07 15:21:00,1.74817,1.74817,1.74693,1.74693,67800001.0
2006-04-07 15:22:00,1.74716,1.74738,1.74701,1.74738,61199999.0
2006-04-07 15:23:00,1.74743,1.74757,1.74693,1.74693,70999999.0
2006-04-07 15:24:00,1.74652,1.74652,1.7455,1.74553,92799998.0
2006-04-07 15:25:00,1.7455,1.7457,1.7454,1.74547,166200001.0
2006-04-07 15:26:00,1.74547,1.74547,1.74496,1.74507,70100000.0
2006-04-07 15:27:00,1.74505,1.74513,1.74447,1.74466,109700000.0
2006-04-07 15:28:00,1.74507,1.74593,1.74507,1.74591,50700001.0
2006-04-07 15:29:00,1.74593,1.74621,1.74587,1.74591,150399999.0
2006-04-07 15:30:00,1.74573,1.74573,1.7454,1.74547,65000000.0
2006-04-07 15:31:00,1.74569,1.74646,1.74569,1.74645,91100000.0
2006-04-07 15:32:00,1.74625,1.74625,1.74563,1.74563,84600001.0
2006-04-07 15:33:00,1.74563,1.74569,1.74507,1.74507,59499999.0
2006-04-07 15:34:00,1.74485,1.74501,1.74482,1.74489,57099999.0
2006-04-07 15:35:00,1.74504,1.74527,1.74504,1.74526,93200000.0
2006-04-07 15:36:00,1.7451,1.74534,1.74509,1.7453,127500000.0
2006-04-07 15:37:00,1.7454,1.74547,1.74538,1.74545,57200001.0
2006-04-07 15:38:00,1.7455,1.74574,1.74548,1.74574,59200000.0
2006-04-07 15:39:00,1.74594,1.74604,1.74585,1.74585,30599999.0
2006-04-07 15:40:00,1.74582,1.74584,1.74556,1.74566,58900001.0
2006-04-07 15:41:00,1.74571,1.74576,1.74552,1.74553,119500001.0
2006-04-07 15:42:00,1.74548,1.74548,1.74513,1.74542,122899998.0
2006-04-07 15:43:00,1.74544,1.74585,1.74535,1.74568,63000000.0
2006-04-07 15:44:00,1.74565,1.74568,1.74522,1.74534,102300000.0
2006-04-07 15:45:00,1.74541,1.74586,1.74541,1.74586,48500000.0
2006-04-07 15:46:00,1.74587,1.7459,1.74576,1.74578,79899999.0
2006-04-07 15:47:00,1.74584,1.74592,1.74556,1.74556,36799999.0
2006-04-07 15:48:00,1.7458,1.74581,1.74558,1.74563,44900000.0
2006-04-07 15:49:00,1.74555,1.74568,1.74555,1.74565,118100003.0
2006-04-07 15:50:00,1.74562,1.74564,1.74536,1.74536,49999999.0
2006-04-07 15:51:00,1.74539,1.7454,1.74527,1.74532,57000000.0
2006-04-07 15:52:00,1.74516,1.74541,1.74511,1.7454,74600001.0
2006-04-07 15:53:00,1.74534,1.74534,1.74508,1.7451,21200000.0
2006-04-07 15:54:00,1.74517,1.74533,1.74517,1.74528,66699999.0
2006-04-07 15:55:00,1.74534,1.7454,1.74516,1.74516,25800000.0
2006-04-07 15:56:00,1.74524,1.74576,1.74524,1.74568,44900000.0
2006-04-07 15:57:00,1.74563,1.74563,1.74534,1.74545,25200000.0
2006-04-07 15:58:00,1.74548,1.74548,1.74509,1.74509,27900000.0
2006-04-07 15:59:00,1.7452,1.74539,1.74508,1.74538,85899999.0
2006-04-07 16:00:00,1.7454,1.74543,1.74511,1.74513,77200001.0
2006-04-07 16:01:00,1.74512,1.74516,1.74487,1.74506,57200000.0
2006-04-07 16:02:00,1.74501,1.74501,1.74482,1.74498,61999999.0
2006-04-07 16:03:00,1.74507,1.74524,1.74473,1.74473,85599999.0
2006-04-07 16:04:00,1.74469,1.74479,1.74442,1.74454,52600000.0
2006-04-07 16:05:00,1.74457,1.74457,1.74325,1.74335,58700000.0
2006-04-07 16:06:00,1.74337,1.74338,1.74299,1.74313,50400000.0
2006-04-07 16:07:00,1.7433,1.7433,1.74321,1.7433,114999999.0
2006-04-07 16:08:00,1.74334,1.7434,1.74314,1.74314,28600000.0
2006-04-07 16:09:00,1.74318,1.74332,1.74318,1.74332,15800000.0
2006-04-07 16:10:00,1.74347,1.74353,1.74338,1.74347,78900000.0
2006-04-07 16:11:00,1.74357,1.74373,1.74347,1.74347,76800000.0
2006-04-07 16:12:00,1.7432,1.7432,1.74302,1.74317,27700000.0
2006-04-07 16:13:00,1.74327,1.74389,1.74327,1.74389,94000000.0
2006-04-07 16:14:00,1.74389,1.74431,1.74389,1.74428,116900002.0
2006-04-07 16:15:00,1.7443,1.7443,1.74371,1.74371,50000001.0
2006-04-07 16:16:00,1.74357,1.74378,1.74352,1.74352,80000001.0
2006-04-07 16:17:00,1.74364,1.7437,1.74355,1.74367,65400000.0
2006-04-07 16:18:00,1.74362,1.74366,1.74321,1.74321,109900002.0
2006-04-07 16:19:00,1.74313,1.74321,1.74306,1.74307,48199999.0
2006-04-07 16:20:00,1.74311,1.74311,1.74304,1.74304,6000000.0
2006-04-07 16:21:00,1.74297,1.74309,1.74257,1.74267,115500002.0
2006-04-07 16:22:00,1.74266,1.74267,1.74239,1.74248,89200001.0
2006-04-07 16:23:00,1.74237,1.74237,1.7421,1.74223,84200000.0
2006-04-07 16:24:00,1.74199,1.74232,1.74187,1.74224,81100001.0
2006-04-07 16:25:00,1.74215,1.74232,1.74212,1.74225,91500002.0
2006-04-07 16:26:00,1.74233,1.74245,1.74231,1.74236,61699999.0
2006-04-07 16:27:00,1.74228,1.74228,1.7421,1.74224,71999999.0
2006-04-07 16:28:00,1.74216,1.74216,1.74194,1.74198,41500000.0
2006-04-07 16:29:00,1.74208,1.74214,1.74134,1.74142,113299999.0
2006-04-07 16:30:00,1.74138,1.74168,1.74138,1.7416,39300000.0
2006-04-07 16:31:00,1.74149,1.74156,1.74143,1.74152,51400000.0
2006-04-07 16:32:00,1.74148,1.74169,1.74148,1.74154,105200002.0
2006-04-07 16:33:00,1.74173,1.74197,1.74163,1.74196,139999998.0
2006-04-07 16:34:00,1.74204,1.74235,1.74204,1.74235,75200000.0
2006-04-07 16:35:00,1.74235,1.74241,1.74232,1.74236,116900002.0
2006-04-07 16:36:00,1.74245,1.74255,1.74238,1.74238,44800001.0
2006-04-07 16:37:00,1.74237,1.74248,1.7423,1.74237,45600000.0
2006-04-07 16:38:00,1.74218,1.74233,1.74205,1.74229,29900000.0
2006-04-07 16:39:00,1.742,1.7421,1.7419,1.74203,72000001.0
2006-04-07 16:40:00,1.74196,1.74198,1.74178,1.74186,188500004.0
2006-04-07 16:41:00,1.74169,1.742,1.74169,1.74187,62000000.0
2006-04-07 16:42:00,1.742,1.74207,1.74198,1.74198,63000000.0
2006-04-07 16:43:00,1.74212,1.74213,1.74191,1.74191,88400000.0
2006-04-07 16:44:00,1.7419,1.74195,1.74169,1.7417,77300001.0
2006-04-07 16:45:00,1.7418,1.74191,1.74165,1.74179,118000000.0
2006-04-07 16:46:00,1.74193,1.742,1.7419,1.74195,114800000.0
2006-04-07 16:47:00,1.74192,1.74203,1.74188,1.74199,158000000.0
2006-04-07 16:48:00,1.74207,1.74207,1.74157,1.7416,71700000.0
2006-04-07 16:49:00,1.74165,1.74179,1.74165,1.74171,77800000.0
2006-04-07 16:50:00,1.74168,1.74186,1.74168,1.74185,116200002.0
2006-04-07 16:51:00,1.74185,1.74191,1.74179,1.74179,73099999.0
2006-04-07 16:52:00,1.74168,1.74168,1.74147,1.74165,57700000.0
2006-04-07 16:53:00,1.74162,1.74166,1.74156,1.74164,89700000.0
2006-04-07 16:54:00,1.74167,1.74179,1.74132,1.74133,94900002.0
2006-04-07 16:55:00,1.74143,1.74151,1.7413,1.7413,59100001.0
2006-04-07 16:56:00,1.74105,1.74146,1.74095,1.74137,27600000.0
2006-04-07 16:57:00,1.74138,1.74138,1.74104,1.74108,65700000.0
2006-04-07 16:58:00,1.74099,1.74099,1.74091,1.74097,99499998.0
2006-04-07 16:59:00,1.7411,1.74114,1.74072,1.74093,61700000.0
2006-04-07 17:00:00,1.74095,1.74132,1.74095,1.74106,106900002.0
2006-04-07 17:01:00,1.74113,1.74142,1.74113,1.74136,84900000.0
2006-04-07 17:02:00,1.74135,1.74137,1.74124,1.74132,58200000.0
2006-04-07 17:03:00,1.74141,1.7415,1.74137,1.74147,44099999.0
2006-04-07 17:04:00,1.74148,1.7417,1.74148,1.7417,50599999.0
2006-04-07 17:05:00,1.74176,1.74205,1.74176,1.74198,51800001.0
2006-04-07 17:06:00,1.74198,1.74204,1.74191,1.74203,53200000.0
2006-04-07 17:07:00,1.74201,1.74207,1.74192,1.74201,74700000.0
2006-04-07 17:08:00,1.74188,1.74188,1.74179,1.74187,35900000.0
2006-04-07 17:09:00,1.74186,1.74196,1.74178,1.74188,64199999.0
2006-04-07 17:10:00,1.74187,1.74193,1.74178,1.74183,72700002.0
2006-04-07 17:11:00,1.74181,1.74186,1.74139,1.74145,108800000.0
2006-04-07 17:12:00,1.7414,1.74154,1.74139,1.74149,72900000.0
2006-04-07 17:13:00,1.74138,1.74148,1.74123,1.74123,96399999.0
2006-04-07 17:14:00,1.7413,1.7413,1.74092,1.74121,50100000.0
2006-04-07 17:15:00,1.7412,1.74141,1.7412,1.74135,33100000.0
2006-04-07 17:16:00,1.74136,1.74136,1.741,1.74109,61900000.0
2006-04-07 17:17:00,1.74113,1.74117,1.74113,1.74117,40700000.0
2006-04-07 17:18:00,1.74139,1.74156,1.74139,1.74156,7700000.0
2006-04-07 17:19:00,1.74149,1.74149,1.74113,1.74121,47700001.0
2006-04-07 17:20:00,1.74126,1.74141,1.74126,1.74127,77899999.0
2006-04-07 17:21:00,1.74126,1.7414,1.74123,1.7414,39100000.0
2006-04-07 17:22:00,1.74155,1.74176,1.74155,1.74176,30400000.0
2006-04-07 17:23:00,1.74165,1.74165,1.74153,1.74153,74899999.0
2006-04-07 17:24:00,1.74161,1.74161,1.74138,1.74138,38500000.0
2006-04-07 17:25:00,1.74139,1.74151,1.74129,1.74151,85399999.0
2006-04-07 17:26:00,1.74161,1.74164,1.74158,1.74162,75800001.0
2006-04-07 17:27:00,1.7415,1.74167,1.7415,1.74152,131000001.0
2006-04-07 17:28:00,1.74165,1.74165,1.74148,1.74148,20000000.0
2006-04-07 17:29:00,1.74142,1.74158,1.74139,1.74158,27600000.0
2006-04-07 17:30:00,1.74169,1.74186,1.74169,1.74185,142300001.0
2006-04-07 17:31:00,1.74175,1.7418,1.74166,1.74171,85100000.0
2006-04-07 17:32:00,1.74173,1.7421,1.74167,1.74209,86299999.0
2006-04-07 17:33:00,1.74217,1.74222,1.74193,1.74203,107999998.0
2006-04-07 17:34:00,1.74217,1.74219,1.74178,1.74186,57300000.0
2006-04-07 17:35:00,1.74194,1.7423,1.74194,1.74222,87199998.0
2006-04-07 17:36:00,1.74213,1.7422,1.74198,1.7422,55100000.0
2006-04-07 17:37:00,1.74221,1.74227,1.74211,1.7422,71799998.0
2006-04-07 17:38:00,1.74227,1.74227,1.74179,1.74185,34600000.0
2006-04-07 17:39:00,1.7419,1.74191,1.74167,1.74171,75899999.0
2006-04-07 17:40:00,1.74172,1.74173,1.74163,1.7417,69700000.0
2006-04-07 17:41:00,1.74172,1.74172,1.74154,1.74154,15800000.0
2006-04-07 17:42:00,1.74142,1.74142,1.74096,1.74109,36800000.0
2006-04-07 17:43:00,1.74113,1.74142,1.74109,1.74135,81999999.0
2006-04-07 17:44:00,1.74146,1.74176,1.74146,1.74167,63700000.0
2006-04-07 17:45:00,1.74143,1.74143,1.74096,1.74112,30600000.0
2006-04-07 17:46:00,1.74119,1.74167,1.74119,1.74167,42300000.0
2006-04-07 17:47:00,1.74169,1.74186,1.74169,1.74185,74500001.0
2006-04-07 17:48:00,1.74187,1.74191,1.74152,1.74152,91900000.0
2006-04-07 17:49:00,1.7414,1.7414,1.74102,1.74122,22600000.0
2006-04-07 17:50:00,1.74113,1.74121,1.741,1.741,52700000.0
2006-04-07 17:51:00,1.74091,1.74091,1.74056,1.74056,13400000.0
2006-04-07 17:52:00,1.74067,1.74103,1.74067,1.74103,42500000.0
2006-04-07 17:53:00,1.74095,1.74107,1.74074,1.74084,53500000.0
2006-04-07 17:54:00,1.74084,1.74123,1.74084,1.74123,69899999.0
2006-04-07 17:55:00,1.74127,1.74127,1.74082,1.74082,25900000.0
2006-04-07 17:56:00,1.7406,1.74067,1.74033,1.74033,74600001.0
2006-04-07 17:57:00,1.74009,1.74019,1.74,1.74,44100000.0
2006-04-07 17:58:00,1.73992,1.73994,1.73974,1.73979,62300000.0
2006-04-07 17:59:00,1.73962,1.74012,1.73944,1.74012,81500000.0
2006-04-07 18:00:00,1.7401,1.74021,1.73992,1.73992,73800000.0
2006-04-07 18:01:00,1.73986,1.73993,1.73966,1.73993,927399997.0
2006-04-07 18:02:00,1.73995,1.73997,1.73981,1.7399,1217049994.0
2006-04-07 18:03:00,1.73991,1.74002,1.73984,1.73992,1542599991.0
2006-04-07 18:04:00,1.74003,1.74011,1.74,1.74,803350000.0
2006-04-07 18:05:00,1.73998,1.74021,1.73998,1.74013,1000900000.0
2006-04-07 18:06:00,1.74016,1.74049,1.74007,1.74049,1074499998.0
2006-04-07 18:07:00,1.74059,1.74078,1.74055,1.74075,1232599997.0
2006-04-07 18:08:00,1.74073,1.74084,1.74058,1.74058,1227700002.0
2006-04-07 18:09:00,1.74056,1.74068,1.74051,1.74068,590500002.0
2006-04-07 18:10:00,1.74072,1.74085,1.74064,1.7407,795800002.0
2006-04-07 18:11:00,1.74073,1.74081,1.74061,1.74074,561399999.0
2006-04-07 18:12:00,1.74079,1.74093,1.7407,1.74081,685000002.0
2006-04-07 18:13:00,1.74078,1.74084,1.74061,1.74065,625000002.0
2006-04-07 18:14:00,1.74068,1.74078,1.74065,1.74074,820300000.0
2006-04-07 18:15:00,1.74078,1.74078,1.74056,1.74056,1004299999.0
2006-04-07 18:16:00,1.74056,1.74056,1.74019,1.7403,744200002.0
2006-04-07 18:17:00,1.74028,1.7403,1.74012,1.74025,567349997.0
2006-04-07 18:18:00,1.74027,1.74046,1.74026,1.74043,761199998.0
2006-04-07 18:19:00,1.74045,1.74054,1.74036,1.74045,591200003.0
2006-04-07 18:20:00,1.7405,1.74058,1.74047,1.74058,491100000.0
2006-04-07 18:21:00,1.74057,1.74058,1.74043,1.74054,884700001.0
2006-04-07 18:22:00,1.74056,1.74059,1.74046,1.74054,615000002.0
2006-04-07 18:23:00,1.74058,1.74089,1.74058,1.7408,973049997.0
2006-04-07 18:24:00,1.74086,1.74103,1.74075,1.74091,825399997.0
2006-04-07 18:25:00,1.74094,1.74122,1.74088,1.7411,798999996.0
2006-04-07 18:26:00,1.74117,1.74124,1.74091,1.74109,682899996.0
2006-04-07 18:27:00,1.74105,1.74116,1.74089,1.74089,712000002.0
2006-04-07 18:28:00,1.74087,1.74105,1.74083,1.74104,301000003.0
2006-04-07 18:29:00,1.741,1.74114,1.74087,1.74095,703000000.0
2006-04-07 18:30:00,1.74092,1.74095,1.7408,1.74086,748800001.0
2006-04-07 18:31:00,1.74092,1.74102,1.74091,1.74102,468200000.0
2006-04-07 18:32:00,1.7411,1.74123,1.74103,1.74103,416099999.0
2006-04-07 18:33:00,1.741,1.74108,1.74081,1.74104,708250000.0
2006-04-07 18:34:00,1.7411,1.74129,1.74096,1.74096,622300000.0
2006-04-07 18:35:00,1.74093,1.74102,1.74087,1.74089,370700003.0
2006-04-07 18:36:00,1.74081,1.74087,1.74061,1.74074,79000000.0
2006-04-07 18:37:00,1.74075,1.74113,1.74075,1.74113,112500000.0
2006-04-07 18:38:00,1.7413,1.74136,1.7413,1.74135,179800000.0
2006-04-07 18:39:00,1.74132,1.74162,1.74129,1.74162,308000000.0
2006-04-07 18:40:00,1.74158,1.74158,1.74136,1.74149,349350003.0
2006-04-07 18:41:00,1.7415,1.74156,1.74147,1.74149,312999998.0
2006-04-07 18:42:00,1.74152,1.74152,1.74139,1.74139,201800002.0
2006-04-07 18:43:00,1.7413,1.74136,1.74104,1.74104,92200001.0
2006-04-07 18:44:00,1.74099,1.74124,1.74099,1.74108,340599999.0
2006-04-07 18:45:00,1.74107,1.74111,1.741,1.7411,169000000.0
2006-04-07 18:46:00,1.7411,1.74112,1.74096,1.74108,137700001.0
2006-04-07 18:47:00,1.74107,1.74127,1.74107,1.74127,217299998.0
2006-04-07 18:48:00,1.74125,1.74135,1.74125,1.7413,308500001.0
2006-04-07 18:49:00,1.74132,1.74138,1.7413,1.7413,86300001.0
2006-04-07 18:50:00,1.74127,1.74131,1.74115,1.74115,200149999.0
2006-04-07 18:51:00,1.7412,1.74129,1.7411,1.74115,443099998.0
2006-04-07 18:52:00,1.74118,1.74137,1.74117,1.74137,534399998.0
2006-04-07 18:53:00,1.74129,1.74145,1.74129,1.7413,427400000.0
2006-04-07 18:54:00,1.74131,1.74147,1.74131,1.74138,303799997.0
2006-04-07 18:55:00,1.74146,1.74177,1.74142,1.74176,657799999.0
2006-04-07 18:56:00,1.74181,1.74196,1.74177,1.74193,244400002.0
2006-04-07 18:57:00,1.74189,1.74205,1.74182,1.74192,492899994.0
2006-04-07 18:58:00,1.74195,1.74202,1.74168,1.74182,625500000.0
2006-04-07 18:59:00,1.74178,1.74187,1.74162,1.74162,571500000.0
2006-04-07 19:00:00,1.74165,1.74174,1.7416,1.74168,227000001.0
2006-04-07 19:01:00,1.74178,1.74192,1.74176,1.74192,82100000.0
2006-04-07 19:02:00,1.74195,1.74204,1.74187,1.74187,334800003.0
2006-04-07 19:03:00,1.74186,1.74187,1.7417,1.74172,507200003.0
2006-04-07 19:04:00,1.74182,1.74206,1.74179,1.74206,285900001.0
2006-04-07 19:05:00,1.7421,1.7421,1.74202,1.74205,133200001.0
2006-04-07 19:06:00,1.74205,1.74205,1.7419,1.74205,645699997.0
2006-04-07 19:07:00,1.74209,1.74228,1.74209,1.74225,386999997.0
2006-04-07 19:08:00,1.74222,1.74245,1.7422,1.74245,540399997.0
2006-04-07 19:09:00,1.7425,1.74254,1.74242,1.74254,183000001.0
2006-04-07 19:10:00,1.74253,1.7426,1.74247,1.74248,407000001.0
2006-04-07 19:11:00,1.74253,1.74268,1.74253,1.74266,115200001.0
2006-04-07 19:12:00,1.74268,1.74278,1.7425,1.74252,163499999.0
2006-04-07 19:13:00,1.74243,1.74243,1.74224,1.74235,386100000.0
2006-04-07 19:14:00,1.74233,1.74241,1.74232,1.74237,218450000.0
2006-04-07 19:15:00,1.74238,1.74238,1.74216,1.74224,379399998.0
2006-04-07 19:16:00,1.74227,1.74237,1.74227,1.74237,187699998.0
2006-04-07 19:17:00,1.74243,1.74245,1.74238,1.74244,298500001.0
2006-04-07 19:18:00,1.74243,1.74243,1.74227,1.74232,203800001.0
2006-04-07 19:19:00,1.74232,1.74241,1.74228,1.74232,276900002.0
2006-04-07 19:20:00,1.74235,1.74235,1.74216,1.74216,367899999.0
2006-04-07 19:21:00,1.74213,1.74213,1.74197,1.74197,369099998.0
2006-04-07 19:22:00,1.74197,1.74209,1.74194,1.74207,230100002.0
2006-04-07 19:23:00,1.74209,1.74223,1.74209,1.74212,271499996.0
2006-04-07 19:24:00,1.74209,1.74209,1.742,1.74208,143899999.0
2006-04-07 19:25:00,1.74208,1.74211,1.74198,1.74202,141599998.0
2006-04-07 19:26:00,1.74202,1.74212,1.742,1.742,361199997.0
2006-04-07 19:27:00,1.74203,1.7421,1.74192,1.74195,492499995.0
2006-04-07 19:28:00,1.74197,1.74211,1.74191,1.74197,425400002.0
2006-04-07 19:29:00,1.74188,1.74195,1.7417,1.7417,264499999.0
2006-04-07 19:30:00,1.74165,1.74192,1.74165,1.74176,461950000.0
2006-04-07 19:31:00,1.74176,1.74186,1.74172,1.74186,379400001.0
2006-04-07 19:32:00,1.74185,1.74185,1.74145,1.74166,322700001.0
2006-04-07 19:33:00,1.7417,1.74176,1.74167,1.74172,285899998.0
2006-04-07 19:34:00,1.74168,1.74176,1.74162,1.74167,270100000.0
2006-04-07 19:35:00,1.74165,1.74176,1.74162,1.74171,336300000.0
2006-04-07 19:36:00,1.7417,1.74173,1.7416,1.74165,393300000.0
2006-04-07 19:37:00,1.74164,1.74198,1.74164,1.74198,211499999.0
2006-04-07 19:38:00,1.74201,1.74201,1.74187,1.74187,98200001.0
2006-04-07 19:39:00,1.74188,1.74208,1.74188,1.74208,120300001.0
2006-04-07 19:40:00,1.74209,1.74219,1.74202,1.74213,472800001.0
2006-04-07 19:41:00,1.74215,1.7423,1.7421,1.74222,343900001.0
2006-04-07 19:42:00,1.74225,1.7424,1.74225,1.74234,191100000.0
2006-04-07 19:43:00,1.74225,1.74229,1.74201,1.74225,160900000.0
2006-04-07 19:44:00,1.74219,1.74223,1.742,1.7422,483600000.0
2006-04-07 19:45:00,1.7422,1.7422,1.74205,1.74212,145600000.0
2006-04-07 19:46:00,1.74207,1.74207,1.74185,1.74185,298999997.0
2006-04-07 19:47:00,1.74179,1.74187,1.74174,1.74178,53900000.0
2006-04-07 19:48:00,1.74175,1.74185,1.74173,1.74173,167600001.0
2006-04-07 19:49:00,1.74173,1.74173,1.74162,1.74173,403200005.0
2006-04-07 19:50:00,1.74175,1.74175,1.74151,1.74151,303599997.0
2006-04-07 19:51:00,1.74153,1.74166,1.74151,1.74157,291200001.0
2006-04-07 19:52:00,1.74152,1.74157,1.74142,1.7415,176799998.0
2006-04-07 19:53:00,1.74157,1.74173,1.74157,1.74173,84200001.0
2006-04-07 19:54:00,1.74177,1.74186,1.74173,1.74173,241600001.0
2006-04-07 19:55:00,1.74169,1.74195,1.74169,1.74195,66800000.0
2006-04-07 19:56:00,1.742,1.74214,1.74197,1.74214,268499999.0
2006-04-07 19:57:00,1.7421,1.74218,1.74207,1.7421,417300003.0
2006-04-07 19:58:00,1.74213,1.74228,1.74213,1.7422,261549999.0
2006-04-07 19:59:00,1.74216,1.74223,1.7421,1.7421,369950005.0
2006-04-07 20:00:00,1.74202,1.74202,1.74182,1.74182,202700001.0
2006-04-07 20:01:00,1.7418,1.74187,1.74169,1.74187,225399999.0
2006-04-07 20:02:00,1.7419,1.7419,1.74176,1.74184,165000002.0
2006-04-07 20:03:00,1.74185,1.7419,1.74183,1.74185,86799999.0
2006-04-07 20:04:00,1.74183,1.74183,1.74171,1.74171,164350001.0
2006-04-07 20:05:00,1.7417,1.7418,1.74168,1.74175,193899999.0
2006-04-07 20:06:00,1.74176,1.74186,1.74173,1.74183,192300000.0
2006-04-07 20:07:00,1.74187,1.74204,1.74187,1.742,148100002.0
2006-04-07 20:08:00,1.74205,1.74205,1.74198,1.74205,266950002.0
2006-04-07 20:09:00,1.74193,1.74201,1.74173,1.74185,135300000.0
2006-04-07 20:10:00,1.74182,1.74186,1.74174,1.74174,111100003.0
2006-04-07 20:11:00,1.74183,1.74183,1.74178,1.7418,99799999.0
2006-04-07 20:12:00,1.74171,1.74173,1.74159,1.74165,484300004.0
2006-04-07 20:13:00,1.74167,1.74187,1.74167,1.74183,213800002.0
2006-04-07 20:14:00,1.7419,1.742,1.74187,1.74187,154200002.0
2006-04-07 20:15:00,1.74184,1.74187,1.74167,1.74174,368300001.0
2006-04-07 20:16:00,1.74167,1.74175,1.74167,1.74175,137800001.0
2006-04-07 20:17:00,1.74175,1.74178,1.7417,1.7417,49100000.0
2006-04-07 20:18:00,1.74168,1.74174,1.74159,1.7416,159399997.0
2006-04-07 20:19:00,1.74159,1.74159,1.74137,1.74139,111900000.0
2006-04-07 20:20:00,1.74134,1.74148,1.74134,1.74148,403000000.0
2006-04-07 20:21:00,1.74149,1.74156,1.74143,1.74146,93600001.0
2006-04-07 20:22:00,1.74146,1.74158,1.74146,1.74153,122899999.0
2006-04-07 20:23:00,1.74157,1.74183,1.74155,1.74176,300899998.0
2006-04-07 20:24:00,1.74175,1.74178,1.7417,1.74177,101699998.0
2006-04-07 20:25:00,1.74177,1.74178,1.74165,1.74175,404999997.0
2006-04-07 20:26:00,1.7417,1.74178,1.74167,1.7417,464800001.0
2006-04-07 20:27:00,1.74179,1.74199,1.74179,1.74199,337399999.0
2006-04-07 20:28:00,1.7419,1.7419,1.74164,1.74164,314199999.0
2006-04-07 20:29:00,1.74161,1.74161,1.74139,1.74148,223200001.0
2006-04-07 20:30:00,1.74155,1.74188,1.74155,1.74188,829900004.0
2006-04-07 20:31:00,1.74192,1.74262,1.74191,1.74245,535899997.0
2006-04-07 20:32:00,1.74244,1.74279,1.74209,1.7424,741370001.0
2006-04-07 20:33:00,1.74243,1.74268,1.74239,1.74263,269999998.0
2006-04-07 20:34:00,1.7427,1.74277,1.74259,1.74277,103800000.0
2006-04-07 20:35:00,1.74275,1.74288,1.74271,1.74271,94500000.0
2006-04-07 20:36:00,1.74271,1.74293,1.74267,1.7429,236500003.0
2006-04-07 20:37:00,1.74292,1.74313,1.74292,1.74292,174700000.0
2006-04-07 20:38:00,1.74286,1.74298,1.74273,1.74284,227500000.0
2006-04-07 20:39:00,1.74295,1.74302,1.74289,1.74289,277000001.0
2006-04-07 20:40:00,1.74285,1.74296,1.74282,1.7429,137899998.0
2006-04-07 20:41:00,1.7429,1.74298,1.74284,1.74292,232400002.0
2006-04-07 20:42:00,1.74297,1.74298,1.74296,1.74298,49699999.0
2006-04-07 20:43:00,1.74303,1.74307,1.74289,1.74303,298599998.0
2006-04-07 20:44:00,1.74303,1.74311,1.74292,1.74311,407399998.0
2006-04-07 20:45:00,1.74315,1.74334,1.74307,1.74307,101799998.0
2006-04-07 20:46:00,1.74302,1.74334,1.74302,1.74315,106700000.0
2006-04-07 20:47:00,1.74312,1.74331,1.74309,1.74331,470900000.0
2006-04-07 20:48:00,1.74329,1.74329,1.74315,1.74323,146000000.0
2006-04-07 20:49:00,1.74315,1.74316,1.74301,1.74313,115199999.0
2006-04-07 20:50:00,1.74314,1.7434,1.74303,1.74307,514799999.0
2006-04-07 20:51:00,1.74307,1.74322,1.74296,1.74313,325000000.0
2006-04-07 20:52:00,1.74309,1.74335,1.74309,1.74326,171900000.0
2006-04-07 20:53:00,1.74323,1.74325,1.74305,1.74314,623499993.0
2006-04-07 20:54:00,1.74315,1.74331,1.74314,1.74314,392400002.0
2006-04-07 20:55:00,1.74317,1.74331,1.74313,1.74319,365600001.0
2006-04-07 20:56:00,1.74321,1.74334,1.74313,1.74313,445200000.0
2006-04-07 20:57:00,1.74315,1.7432,1.74308,1.74315,560599997.0
2006-04-07 20:58:00,1.74319,1.7432,1.74305,1.74312,253900000.0
2006-04-07 20:59:00,1.74305,1.74305,1.74265,1.74265,537899999.0
2006-04-07 21:00:00,1.74253,1.74274,1.74233,1.7427,424900000.0
2006-04-07 21:01:00,1.7427,1.74276,1.74261,1.74265,444400000.0
2006-04-07 21:02:00,1.74264,1.74264,1.74252,1.74257,240900001.0
2006-04-07 21:03:00,1.74246,1.7425,1.74231,1.74231,209599997.0
2006-04-07 21:04:00,1.74218,1.74218,1.74067,1.74078,181300000.0
2006-04-07 21:05:00,1.74077,1.74155,1.74077,1.74146,206100000.0
2006-04-07 21:06:00,1.74147,1.74158,1.74138,1.74155,143400000.0
2006-04-07 21:07:00,1.74161,1.7419,1.74161,1.7419,103200000.0
2006-04-07 21:08:00,1.74195,1.74197,1.74189,1.74189,94899998.0
2006-04-07 21:09:00,1.7418,1.74182,1.74167,1.74167,60500000.0
2006-04-07 21:10:00,1.74173,1.74173,1.7415,1.74156,62200001.0
2006-04-07 21:11:00,1.7415,1.74158,1.74147,1.74147,100850000.0
2006-04-07 21:12:00,1.74147,1.74159,1.74147,1.74155,90500001.0
2006-04-07 21:13:00,1.74147,1.74148,1.74119,1.74128,185099999.0
2006-04-07 21:14:00,1.74127,1.7413,1.74115,1.74117,360199999.0
2006-04-07 21:15:00,1.74117,1.74117,1.74098,1.74108,282699994.0
2006-04-07 21:16:00,1.74113,1.74117,1.74112,1.74112,32500000.0
2006-04-07 21:17:00,1.74112,1.74122,1.74109,1.74117,179500000.0
2006-04-07 21:18:00,1.74118,1.74127,1.74109,1.74112,55699999.0
2006-04-07 21:19:00,1.74125,1.74176,1.74125,1.74161,67500001.0
2006-04-07 21:20:00,1.74154,1.74154,1.74127,1.74145,271700002.0
2006-04-07 21:21:00,1.74147,1.74153,1.74145,1.74145,181700000.0
2006-04-07 21:22:00,1.74152,1.74163,1.74149,1.74158,160900000.0
2006-04-07 21:23:00,1.74158,1.74172,1.74158,1.74172,38300000.0
2006-04-07 21:24:00,1.7417,1.7417,1.74165,1.7417,183100000.0
2006-04-07 21:25:00,1.74168,1.74168,1.7415,1.7415,153500000.0
2006-04-07 21:26:00,1.74152,1.74158,1.74152,1.74158,39100000.0
2006-04-07 21:27:00,1.7416,1.74165,1.7416,1.7416,126199999.0
2006-04-07 21:28:00,1.7416,1.74173,1.74157,1.74173,210400002.0
2006-04-07 21:29:00,1.74168,1.74168,1.74162,1.74162,9300000.0
2006-04-07 21:30:00,1.74148,1.74168,1.74142,1.74168,79900000.0
2006-04-07 21:31:00,1.74176,1.74179,1.74173,1.74179,14000000.0
2006-04-07 21:32:00,1.7418,1.74182,1.74165,1.7418,254499999.0
2006-04-07 21:33:00,1.74179,1.7418,1.7417,1.74173,295500000.0
2006-04-07 21:34:00,1.74176,1.74176,1.74168,1.74169,185900000.0
2006-04-07 21:35:00,1.74183,1.74183,1.74169,1.7418,60000000.0
2006-04-07 21:36:00,1.74174,1.74195,1.74174,1.74186,78900000.0
2006-04-07 21:37:00,1.74188,1.74207,1.74188,1.74207,164399998.0
2006-04-07 21:38:00,1.74208,1.74213,1.74202,1.74202,110800000.0
2006-04-07 21:39:00,1.74206,1.74226,1.74204,1.74226,15000000.0
2006-04-07 21:40:00,1.7424,1.74264,1.7424,1.74263,228199999.0
2006-04-07 21:41:00,1.74263,1.74267,1.74252,1.74267,212200000.0
2006-04-07 21:42:00,1.74265,1.74282,1.74265,1.74281,113600000.0
2006-04-07 21:43:00,1.74281,1.74293,1.74281,1.74293,81200001.0
2006-04-07 21:44:00,1.74298,1.74311,1.74298,1.74306,138099999.0
2006-04-07 21:45:00,1.74312,1.74345,1.74312,1.74345,86200000.0
2006-04-07 21:46:00,1.74347,1.74352,1.74344,1.7435,133900000.0
2006-04-07 21:47:00,1.74352,1.74379,1.74351,1.74374,155099999.0
2006-04-07 21:48:00,1.74373,1.74397,1.74373,1.74393,118800001.0
2006-04-07 21:49:00,1.74389,1.7439,1.74383,1.74388,121000001.0
2006-04-07 21:50:00,1.74379,1.74382,1.7437,1.7438,75699998.0
2006-04-07 21:51:00,1.74382,1.74394,1.74382,1.7439,166000000.0
2006-04-07 21:52:00,1.74392,1.74392,1.74377,1.74385,77499998.0
2006-04-07 21:53:00,1.7438,1.7438,1.74368,1.74369,41000000.0
2006-04-07 21:54:00,1.7437,1.7437,1.7435,1.74353,148600000.0
2006-04-07 21:55:00,1.74357,1.74364,1.74351,1.74356,227799997.0
2006-04-07 21:56:00,1.74355,1.74361,1.74339,1.74339,75600000.0
2006-04-07 21:57:00,1.74333,1.74343,1.74331,1.74335,68400000.0
2006-04-07 21:58:00,1.74333,1.74333,1.74326,1.7433,78900001.0
2006-04-07 21:59:00,1.74334,1.74351,1.74334,1.74338,403100003.0
2006-04-07 22:00:00,1.74345,1.74357,1.74345,1.74348,95199999.0
2006-04-07 22:01:00,1.74354,1.74362,1.74349,1.74349,63200000.0
2006-04-07 22:02:00,1.74352,1.74364,1.74352,1.74358,178499999.0
2006-04-07 22:03:00,1.7435,1.7435,1.74347,1.7435,69200000.0
2006-04-07 22:04:00,1.74347,1.74355,1.74347,1.7435,242400001.0
2006-04-07 22:05:00,1.7435,1.7435,1.74332,1.74332,141799999.0
2006-04-07 22:06:00,1.74333,1.74349,1.74333,1.74347,18400000.0
2006-04-07 22:07:00,1.74355,1.74363,1.74349,1.74363,30300000.0
2006-04-07 22:08:00,1.74365,1.74366,1.74362,1.74366,44799999.0
2006-04-07 22:09:00,1.74374,1.7439,1.74374,1.7439,25700000.0
2006-04-07 22:10:00,1.74382,1.74382,1.74367,1.7437,34100000.0
2006-04-07 22:11:00,1.74368,1.74372,1.74361,1.74368,63500000.0
2006-04-07 22:12:00,1.7437,1.74372,1.74365,1.74367,238400001.0
2006-04-07 22:13:00,1.74367,1.74367,1.74359,1.7436,79300001.0
2006-04-07 22:14:00,1.7436,1.74364,1.7436,1.74364,31700000.0
2006-04-07 22:15:00,1.74367,1.74367,1.74345,1.74357,285099997.0
2006-04-07 22:16:00,1.74359,1.74367,1.74354,1.74358,303500001.0
2006-04-07 22:17:00,1.7435,1.7436,1.74346,1.74353,42500000.0
2006-04-07 22:18:00,1.74364,1.74377,1.74354,1.74366,143700001.0
2006-04-07 22:19:00,1.7437,1.74377,1.7437,1.74375,28500000.0
2006-04-07 22:20:00,1.74369,1.74369,1.74347,1.74347,47900000.0
2006-04-07 22:21:00,1.74347,1.74347,1.74328,1.74339,166000000.0
2006-04-07 22:22:00,1.74337,1.74337,1.74315,1.74316,69400001.0
2006-04-07 22:23:00,1.74315,1.74325,1.74308,1.74308,185599999.0
2006-04-07 22:24:00,1.7431,1.7432,1.74308,1.74315,51199999.0
2006-04-07 22:25:00,1.74312,1.74312,1.74285,1.74285,142399998.0
2006-04-07 22:26:00,1.74285,1.74326,1.74285,1.74326,29400000.0
2006-04-07 22:27:00,1.74326,1.74333,1.74316,1.74333,35200000.0
2006-04-07 22:28:00,1.74342,1.74346,1.74334,1.7434,64000000.0
2006-04-07 22:29:00,1.74341,1.7435,1.74334,1.74336,205700000.0
2006-04-07 22:30:00,1.74337,1.7434,1.74335,1.74335,73600000.0
2006-04-07 22:31:00,1.74334,1.74334,1.74327,1.74327,61000000.0
2006-04-07 22:32:00,1.74325,1.7433,1.74325,1.74325,282799999.0
2006-04-07 22:33:00,1.74325,1.74336,1.74325,1.74327,116899998.0
2006-04-07 22:34:00,1.74325,1.7433,1.74317,1.7432,177899998.0
2006-04-07 22:35:00,1.74304,1.7431,1.74286,1.74288,67400001.0
2006-04-07 22:36:00,1.74285,1.74304,1.74285,1.74289,22600000.0
2006-04-07 22:37:00,1.74293,1.74293,1.7428,1.7428,66100001.0
2006-04-07 22:38:00,1.74285,1.74316,1.74285,1.74303,41000000.0
2006-04-07 22:39:00,1.74298,1.74298,1.74293,1.74293,59300000.0
2006-04-07 22:40:00,1.74292,1.74306,1.74286,1.74306,65900000.0
2006-04-07 22:41:00,1.74313,1.74332,1.74313,1.74332,90799998.0
2006-04-07 22:42:00,1.74333,1.74347,1.74329,1.74347,41500000.0
2006-04-07 22:43:00,1.74338,1.74338,1.74322,1.74322,107999999.0
2006-04-07 22:44:00,1.74325,1.74333,1.74323,1.74332,104000001.0
2006-04-07 22:45:00,1.74331,1.74333,1.74324,1.74333,107700001.0
2006-04-07 22:46:00,1.74333,1.74338,1.74332,1.74335,62899999.0
2006-04-07 22:47:00,1.74325,1.74325,1.743,1.74311,74099999.0
2006-04-07 22:48:00,1.74302,1.74302,1.74294,1.74296,44000001.0
2006-04-07 22:49:00,1.74307,1.74319,1.74285,1.74285,56200000.0
2006-04-07 22:50:00,1.74288,1.74292,1.74276,1.74288,58500000.0
2006-04-07 22:51:00,1.74298,1.74298,1.74256,1.74256,61499999.0
2006-04-07 22:52:00,1.74246,1.74267,1.74246,1.74267,58700000.0
2006-04-07 22:53:00,1.74272,1.74272,1.74245,1.7427,37600000.0
2006-04-07 22:54:00,1.7427,1.74271,1.74249,1.74249,86199999.0
2006-04-07 22:55:00,1.74247,1.74258,1.74243,1.74243,50400000.0
2006-04-07 22:56:00,1.7424,1.74249,1.74239,1.74248,107599998.0
2006-04-07 22:57:00,1.74263,1.74269,1.7425,1.74268,77600000.0
2006-04-07 22:58:00,1.74256,1.74266,1.74253,1.74255,66400000.0
2006-04-07 22:59:00,1.7425,1.7425,1.7424,1.74245,120700000.0
2006-04-10 00:01:00,1.7427,1.7429,1.7427,1.7429,42500001.0
2006-04-10 00:02:00,1.7427,1.7427,1.7427,1.7427,42500001.0
2006-04-10 00:06:00,1.7426,1.7427,1.7426,1.7427,42500001.0
2006-04-10 00:08:00,1.7426,1.7427,1.7426,1.7427,42500001.0
2006-04-10 00:15:00,1.7428,1.7428,1.7428,1.7428,42500001.0
2006-04-10 00:16:00,1.7432,1.7434,1.7429,1.7431,42500001.0
2006-04-10 00:17:00,1.7427,1.7428,1.7427,1.7428,42500001.0
2006-04-10 00:18:00,1.7429,1.7429,1.7429,1.7429,42500001.0
2006-04-10 00:19:00,1.7428,1.7429,1.7428,1.7429,42500001.0
2006-04-10 00:21:00,1.7428,1.743,1.7428,1.743,42500001.0
2006-04-10 00:24:00,1.7429,1.7429,1.7429,1.7429,42500001.0
2006-04-10 00:25:00,1.7428,1.7429,1.7428,1.7429,42500001.0
2006-04-10 00:26:00,1.743,1.743,1.7429,1.743,42500001.0
2006-04-10 00:30:00,1.7429,1.7429,1.7429,1.7429,42500001.0
2006-04-10 00:33:00,1.7428,1.7428,1.7428,1.7428,42500001.0
2006-04-10 00:35:00,1.7429,1.7429,1.7429,1.7429,42500001.0
2006-04-10 00:36:00,1.743,1.7433,1.7428,1.743,42500001.0
2006-04-10 00:46:00,1.7429,1.7429,1.7429,1.7429,42500001.0
2006-04-10 00:54:00,1.743,1.743,1.743,1.743,42500001.0
2006-04-10 00:55:00,1.7432,1.7432,1.7432,1.7432,42500001.0
2006-04-10 00:59:00,1.7435,1.7437,1.7431,1.7433,42500001.0
2006-04-10 01:02:00,1.7434,1.7436,1.7431,1.7433,42500001.0
2006-04-10 01:05:00,1.7432,1.7432,1.7431,1.7432,42500001.0
2006-04-10 01:06:00,1.7431,1.7431,1.7431,1.7431,42500001.0
2006-04-10 01:07:00,1.7432,1.7432,1.7432,1.7432,42500001.0
2006-04-10 01:08:00,1.7433,1.7436,1.7431,1.7433,42500001.0
2006-04-10 01:11:00,1.7432,1.7435,1.7429,1.7431,42500001.0
2006-04-10 01:12:00,1.7432,1.7434,1.7429,1.7431,42500001.0
2006-04-10 01:13:00,1.7432,1.7435,1.7429,1.7431,42500001.0
2006-04-10 01:14:00,1.7428,1.7429,1.7428,1.7429,42500001.0
2006-04-10 01:15:00,1.743,1.7433,1.7428,1.743,42500001.0
2006-04-10 01:16:00,1.7429,1.7429,1.7428,1.7429,42500001.0
2006-04-10 01:17:00,1.7428,1.7428,1.7428,1.7428,42500001.0
2006-04-10 01:18:00,1.7431,1.7433,1.7428,1.743,42500001.0
2006-04-10 01:19:00,1.7432,1.7434,1.7428,1.7431,42500001.0
2006-04-10 01:26:00,1.7428,1.7428,1.7428,1.7428,42500001.0
2006-04-10 01:27:00,1.7427,1.7427,1.7427,1.7427,42500001.0
2006-04-10 01:35:00,1.7428,1.7428,1.7428,1.7428,42500001.0
2006-04-10 01:42:00,1.7427,1.7428,1.7427,1.7428,42500001.0
2006-04-10 01:45:00,1.7427,1.7427,1.7427,1.7427,42500001.0
2006-04-10 01:48:00,1.7426,1.7427,1.7426,1.7427,42500001.0
2006-04-10 01:49:00,1.7426,1.7427,1.7424,1.7427,42500001.0
2006-04-10 01:50:00,1.7428,1.743,1.7423,1.7426,42500001.0
2006-04-10 01:51:00,1.7426,1.7426,1.7424,1.7426,42500001.0
2006-04-10 01:54:00,1.7424,1.7424,1.7424,1.7424,42500001.0
2006-04-10 01:55:00,1.7426,1.7426,1.7424,1.7426,42500001.0
2006-04-10 01:58:00,1.7429,1.7432,1.7426,1.7429,42500001.0
2006-04-10 01:59:00,1.7428,1.7431,1.7426,1.7428,42500001.0
2006-04-10 02:00:00,1.74248,1.74253,1.74245,1.74253,42500001.0
2006-04-10 02:01:00,1.7425,1.7425,1.74245,1.74245,28600000.0
2006-04-10 02:02:00,1.7424,1.74252,1.7424,1.74252,61000000.0
2006-04-10 02:03:00,1.74253,1.74255,1.74247,1.74251,47100000.0
2006-04-10 02:04:00,1.74255,1.7426,1.74253,1.74255,43900000.0
2006-04-10 02:05:00,1.7425,1.7426,1.7425,1.7426,2800000.0
2006-04-10 02:06:00,1.74263,1.74271,1.7426,1.74271,49100002.0
2006-04-10 02:07:00,1.74268,1.74269,1.74259,1.74265,25300000.0
2006-04-10 02:08:00,1.74263,1.74263,1.74255,1.74262,72600000.0
2006-04-10 02:09:00,1.74264,1.74271,1.74258,1.74261,40500000.0
2006-04-10 02:10:00,1.74273,1.74277,1.74269,1.74277,30100000.0
2006-04-10 02:11:00,1.74285,1.74295,1.74275,1.74295,48700000.0
2006-04-10 02:12:00,1.7429,1.74295,1.74285,1.74288,48900000.0
2006-04-10 02:13:00,1.74292,1.74303,1.74287,1.74299,34000000.0
2006-04-10 02:14:00,1.74307,1.74307,1.743,1.743,62200000.0
2006-04-10 02:15:00,1.74306,1.74309,1.74298,1.74309,19900000.0
2006-04-10 02:16:00,1.74308,1.74308,1.74301,1.74304,38400000.0
2006-04-10 02:17:00,1.7431,1.7431,1.74305,1.74305,18000000.0
2006-04-10 02:18:00,1.74304,1.74304,1.74291,1.74298,97799999.0
2006-04-10 02:19:00,1.7429,1.74295,1.74285,1.74295,94100001.0
2006-04-10 02:20:00,1.74297,1.74312,1.74293,1.74312,69799999.0
2006-04-10 02:21:00,1.74319,1.74346,1.74319,1.74345,44000000.0
2006-04-10 02:22:00,1.74335,1.74348,1.74335,1.74338,86600001.0
2006-04-10 02:23:00,1.74337,1.74342,1.74333,1.74335,34700000.0
2006-04-10 02:24:00,1.74337,1.74343,1.74337,1.74339,78399999.0
2006-04-10 02:25:00,1.74331,1.7434,1.74331,1.74335,17200000.0
2006-04-10 02:26:00,1.74332,1.74332,1.74313,1.7432,83599998.0
2006-04-10 02:27:00,1.74312,1.74325,1.74312,1.74325,81700000.0
2006-04-10 02:28:00,1.74324,1.74341,1.74324,1.74341,30699999.0
2006-04-10 02:29:00,1.74347,1.7435,1.7434,1.7435,32500000.0
2006-04-10 02:30:00,1.74348,1.74358,1.74348,1.74358,64999998.0
2006-04-10 02:31:00,1.74369,1.74369,1.74341,1.74341,22300000.0
2006-04-10 02:32:00,1.74399,1.7447,1.74399,1.74464,64800000.0
2006-04-10 02:33:00,1.74461,1.74461,1.74414,1.74425,71899999.0
2006-04-10 02:34:00,1.74427,1.74449,1.744,1.744,44600000.0
2006-04-10 02:35:00,1.74394,1.74417,1.74394,1.74407,86900000.0
2006-04-10 02:36:00,1.744,1.74405,1.74398,1.744,43600000.0
2006-04-10 02:37:00,1.74402,1.74402,1.74396,1.74396,21700000.0
2006-04-10 02:38:00,1.74388,1.74391,1.74366,1.74389,76099999.0
2006-04-10 02:39:00,1.74385,1.74393,1.74367,1.74381,121899998.0
2006-04-10 02:40:00,1.74368,1.74368,1.74362,1.74362,36500001.0
2006-04-10 02:41:00,1.74362,1.74388,1.74362,1.74388,87700001.0
2006-04-10 02:42:00,1.74385,1.74385,1.74373,1.74385,42900001.0
2006-04-10 02:43:00,1.74373,1.74373,1.74359,1.74366,58100000.0
2006-04-10 02:44:00,1.74358,1.74391,1.74358,1.74391,95900001.0
2006-04-10 02:45:00,1.7439,1.7439,1.74385,1.74385,51000001.0
2006-04-10 02:46:00,1.74384,1.74388,1.74377,1.74388,101100001.0
2006-04-10 02:47:00,1.74383,1.74383,1.74363,1.74363,46400000.0
2006-04-10 02:48:00,1.74373,1.74373,1.74373,1.74373,15500000.0
2006-04-10 02:49:00,1.74367,1.74374,1.74367,1.74369,20000000.0
2006-04-10 02:50:00,1.7437,1.74375,1.7437,1.74375,12000000.0
2006-04-10 02:51:00,1.74365,1.74375,1.74362,1.74375,89599999.0
2006-04-10 02:52:00,1.74374,1.74381,1.74371,1.74371,34200000.0
2006-04-10 02:53:00,1.74372,1.7439,1.74372,1.7439,17700000.0
2006-04-10 02:54:00,1.7439,1.74402,1.74379,1.74402,79100000.0
2006-04-10 02:55:00,1.74406,1.74419,1.74402,1.74402,63200000.0
2006-04-10 02:56:00,1.74405,1.74405,1.74389,1.74403,113199998.0
2006-04-10 02:57:00,1.74406,1.74428,1.74404,1.74427,39300000.0
2006-04-10 02:58:00,1.74443,1.74447,1.74437,1.74444,81800000.0
2006-04-10 02:59:00,1.7444,1.7444,1.7443,1.7443,30099999.0
2006-04-10 03:00:00,1.74437,1.74445,1.74435,1.74435,89000001.0
2006-04-10 03:01:00,1.74432,1.74432,1.74385,1.74385,39200001.0
2006-04-10 03:02:00,1.7438,1.74396,1.74377,1.74377,43000001.0
2006-04-10 03:03:00,1.74375,1.74375,1.74365,1.74373,86000002.0
2006-04-10 03:04:00,1.74373,1.74386,1.74364,1.74386,39000000.0
2006-04-10 03:05:00,1.74387,1.74395,1.74387,1.7439,51400000.0
2006-04-10 03:06:00,1.74381,1.74381,1.7436,1.7436,34600000.0
2006-04-10 03:07:00,1.74359,1.74362,1.74358,1.74362,35399999.0
2006-04-10 03:08:00,1.74359,1.74366,1.74359,1.74366,6000000.0
2006-04-10 03:09:00,1.74375,1.74384,1.74363,1.74369,42000000.0
2006-04-10 03:10:00,1.7437,1.7437,1.74339,1.74342,59000000.0
2006-04-10 03:11:00,1.74353,1.74353,1.74324,1.7433,71500001.0
2006-04-10 03:12:00,1.74338,1.74338,1.74325,1.7433,5700000.0
2006-04-10 03:13:00,1.74337,1.74337,1.74325,1.7433,106999999.0
2006-04-10 03:14:00,1.74338,1.74342,1.74338,1.74342,19400001.0
2006-04-10 03:15:00,1.74349,1.74352,1.74342,1.74342,33200001.0
2006-04-10 03:16:00,1.74345,1.74345,1.7434,1.74345,44199998.0
2006-04-10 03:17:00,1.7434,1.74352,1.7434,1.74352,43800000.0
2006-04-10 03:18:00,1.7435,1.74355,1.74348,1.74352,26900000.0
2006-04-10 03:19:00,1.74347,1.74362,1.74347,1.74362,45000000.0
2006-04-10 03:20:00,1.74361,1.74361,1.74349,1.74349,7700000.0
2006-04-10 03:21:00,1.7434,1.7434,1.7434,1.7434,6500000.0
2006-04-10 03:22:00,1.74344,1.74359,1.74344,1.74346,27100000.0
2006-04-10 03:23:00,1.74361,1.7437,1.74355,1.74357,32900000.0
2006-04-10 03:24:00,1.74353,1.74353,1.74352,1.74352,21400000.0
2006-04-10 03:25:00,1.7434,1.74345,1.74337,1.7434,21600000.0
2006-04-10 03:26:00,1.7434,1.74353,1.7434,1.74353,43200000.0
2006-04-10 03:27:00,1.74345,1.7435,1.74345,1.7435,16900000.0
2006-04-10 03:28:00,1.74353,1.74353,1.74345,1.74345,5400000.0
2006-04-10 03:29:00,1.74352,1.74352,1.74348,1.74348,9200000.0
2006-04-10 03:30:00,1.74362,1.74378,1.74362,1.74372,27000000.0
2006-04-10 03:31:00,1.74367,1.7437,1.74367,1.7437,5600000.0
2006-04-10 03:32:00,1.74365,1.74365,1.74347,1.74355,40700000.0
2006-04-10 03:33:00,1.74345,1.74345,1.74341,1.74341,18200000.0
2006-04-10 03:34:00,1.7434,1.7434,1.74335,1.74335,25300000.0
2006-04-10 03:35:00,1.74338,1.74338,1.74337,1.74337,13400000.0
2006-04-10 03:36:00,1.74332,1.7434,1.74332,1.74335,62900000.0
2006-04-10 03:37:00,1.74342,1.74342,1.74338,1.74338,13700000.0
2006-04-10 03:38:00,1.74344,1.74377,1.74344,1.74365,97600001.0
2006-04-10 03:39:00,1.74363,1.74363,1.74348,1.74361,64100000.0
2006-04-10 03:40:00,1.7437,1.74375,1.74366,1.74375,30999999.0
2006-04-10 03:41:00,1.74383,1.74408,1.74383,1.744,61799999.0
2006-04-10 03:42:00,1.74392,1.74397,1.74385,1.74385,70099999.0
2006-04-10 03:43:00,1.74382,1.74388,1.74382,1.74387,37300000.0
2006-04-10 03:44:00,1.74386,1.74394,1.74385,1.74394,34500000.0
2006-04-10 03:45:00,1.7439,1.744,1.7439,1.74397,32800000.0
2006-04-10 03:46:00,1.7439,1.74397,1.74385,1.74385,63300001.0
2006-04-10 03:47:00,1.7439,1.74395,1.74388,1.74395,69799999.0
2006-04-10 03:48:00,1.7439,1.74396,1.74386,1.74392,54399999.0
2006-04-10 03:49:00,1.74389,1.74394,1.74383,1.7439,63800001.0
2006-04-10 03:50:00,1.74372,1.74375,1.74357,1.74375,101400003.0
2006-04-10 03:51:00,1.74373,1.74376,1.74359,1.7436,74699998.0
2006-04-10 03:52:00,1.74367,1.74373,1.74363,1.74373,55400000.0
2006-04-10 03:53:00,1.74371,1.74396,1.74371,1.74396,69700001.0
2006-04-10 03:54:00,1.74403,1.74403,1.74394,1.74394,68599998.0
2006-04-10 03:55:00,1.74396,1.74397,1.74387,1.74397,66000000.0
2006-04-10 03:56:00,1.744,1.744,1.7439,1.744,43300000.0
2006-04-10 03:57:00,1.74392,1.74395,1.74392,1.74395,63300001.0
2006-04-10 03:58:00,1.74395,1.74403,1.7439,1.744,76300001.0
2006-04-10 03:59:00,1.74397,1.74402,1.74397,1.74401,36400000.0
2006-04-10 04:00:00,1.74391,1.74391,1.74389,1.74389,28000001.0
2006-04-10 04:01:00,1.74386,1.74386,1.74386,1.74386,12500000.0
2006-04-10 04:02:00,1.74393,1.74393,1.74392,1.74392,31400001.0
2006-04-10 04:03:00,1.74385,1.74385,1.7438,1.74385,58900000.0
2006-04-10 04:04:00,1.74383,1.7439,1.74383,1.74385,63400001.0
2006-04-10 04:05:00,1.74385,1.74389,1.74378,1.74383,42400000.0
2006-04-10 04:06:00,1.74371,1.74376,1.74366,1.74366,84399999.0
2006-04-10 04:07:00,1.74368,1.74376,1.74364,1.74364,82900001.0
2006-04-10 04:08:00,1.74375,1.74375,1.74362,1.7437,40800000.0
2006-04-10 04:09:00,1.74364,1.74364,1.74342,1.74342,93699997.0
2006-04-10 04:10:00,1.74333,1.74337,1.74333,1.74337,18100000.0
2006-04-10 04:11:00,1.74335,1.74335,1.74312,1.74312,49300001.0
2006-04-10 04:12:00,1.7431,1.74322,1.7431,1.74316,46199999.0
2006-04-10 04:13:00,1.7432,1.74322,1.7431,1.7431,90100000.0
2006-04-10 04:14:00,1.74315,1.7432,1.74305,1.74305,25650000.0
2006-04-10 04:15:00,1.74309,1.74309,1.74294,1.74304,49000000.0
2006-04-10 04:16:00,1.74298,1.743,1.74291,1.74291,55450000.0
2006-04-10 04:17:00,1.74288,1.7429,1.74288,1.7429,5600000.0
2006-04-10 04:18:00,1.74308,1.74335,1.74308,1.74328,44600000.0
2006-04-10 04:19:00,1.74331,1.74331,1.74317,1.7432,19600000.0
2006-04-10 04:20:00,1.74317,1.74329,1.74317,1.74323,50000000.0
2006-04-10 04:21:00,1.74332,1.74335,1.7433,1.7433,102600000.0
2006-04-10 04:22:00,1.74324,1.74338,1.74324,1.74335,49600001.0
2006-04-10 04:23:00,1.74332,1.74341,1.74332,1.74332,52700000.0
2006-04-10 04:24:00,1.74335,1.74344,1.74334,1.7434,31700000.0
2006-04-10 04:25:00,1.7434,1.7434,1.7434,1.7434,29000000.0
2006-04-10 04:26:00,1.74345,1.74345,1.74335,1.7434,30400000.0
2006-04-10 04:27:00,1.74343,1.74343,1.74331,1.74343,60800000.0
2006-04-10 04:28:00,1.74341,1.74363,1.74341,1.7435,116100001.0
2006-04-10 04:29:00,1.74346,1.74354,1.74341,1.74354,50000001.0
2006-04-10 04:30:00,1.74352,1.74352,1.74352,1.74352,28699999.0
2006-04-10 04:31:00,1.7435,1.7435,1.7435,1.7435,14000000.0
2006-04-10 04:32:00,1.74345,1.74345,1.74345,1.74345,6800000.0
2006-04-10 04:33:00,1.74349,1.74355,1.74338,1.7435,38600000.0
2006-04-10 04:34:00,1.74348,1.7435,1.74344,1.7435,22300000.0
2006-04-10 04:35:00,1.74345,1.74355,1.74345,1.74355,21800000.0
2006-04-10 04:36:00,1.7435,1.74357,1.74345,1.74355,63299999.0
2006-04-10 04:37:00,1.74353,1.74353,1.7434,1.74345,24100000.0
2006-04-10 04:38:00,1.74345,1.74354,1.74345,1.74354,41100000.0
2006-04-10 04:39:00,1.74349,1.74349,1.74341,1.74341,11500000.0
2006-04-10 04:40:00,1.74335,1.74345,1.74335,1.74335,73899999.0
2006-04-10 04:41:00,1.74338,1.74345,1.74332,1.74332,34900000.0
2006-04-10 04:42:00,1.74336,1.74339,1.74331,1.74331,27500000.0
2006-04-10 04:43:00,1.74327,1.74335,1.74327,1.74335,72000002.0
2006-04-10 04:44:00,1.74323,1.74323,1.74306,1.74308,65899999.0
2006-04-10 04:45:00,1.74315,1.74315,1.7431,1.7431,9200000.0
2006-04-10 04:46:00,1.7432,1.7432,1.74315,1.74315,13200000.0
2006-04-10 04:47:00,1.74313,1.7432,1.74313,1.74315,55900001.0
2006-04-10 04:48:00,1.7432,1.7432,1.7432,1.7432,50899999.0
2006-04-10 04:49:00,1.74312,1.74317,1.74312,1.74317,32500000.0
2006-04-10 04:50:00,1.74315,1.74315,1.74305,1.74305,34100000.0
2006-04-10 04:51:00,1.7431,1.7432,1.7431,1.74315,46900000.0
2006-04-10 04:52:00,1.7432,1.7432,1.7432,1.7432,7000000.0
2006-04-10 04:53:00,1.74313,1.74315,1.74313,1.74315,18300000.0
2006-04-10 04:54:00,1.7432,1.7432,1.7432,1.7432,2000000.0
2006-04-10 04:55:00,1.74307,1.74322,1.74307,1.74322,48500000.0
2006-04-10 04:56:00,1.7432,1.7432,1.7432,1.7432,3200000.0
2006-04-10 04:57:00,1.74323,1.74325,1.74318,1.74325,26100000.0
2006-04-10 04:58:00,1.74314,1.74332,1.74314,1.74332,76700001.0
2006-04-10 04:59:00,1.7434,1.74361,1.74331,1.74361,38400001.0
2006-04-10 05:00:00,1.74363,1.74363,1.74352,1.74358,71799999.0
2006-04-10 05:01:00,1.74355,1.7436,1.74355,1.7436,71900000.0
2006-04-10 05:02:00,1.74358,1.74363,1.74355,1.74355,54799998.0
2006-04-10 05:03:00,1.74357,1.7436,1.74357,1.7436,30600000.0
2006-04-10 05:04:00,1.7436,1.7436,1.7436,1.7436,5600000.0
2006-04-10 05:05:00,1.74365,1.74365,1.74365,1.74365,26900001.0
2006-04-10 05:06:00,1.7436,1.74364,1.74355,1.7436,61900000.0
2006-04-10 05:07:00,1.7435,1.7435,1.74325,1.74339,27000000.0
2006-04-10 05:08:00,1.7434,1.7434,1.7434,1.7434,48299999.0
2006-04-10 05:09:00,1.74343,1.74345,1.7434,1.7434,32000000.0
2006-04-10 05:10:00,1.74345,1.74345,1.74345,1.74345,4000000.0
2006-04-10 05:11:00,1.7434,1.7434,1.7434,1.7434,19900000.0
2006-04-10 05:12:00,1.74352,1.74358,1.74352,1.74358,10100000.0
2006-04-10 05:13:00,1.7436,1.74365,1.7436,1.7436,62500001.0
2006-04-10 05:14:00,1.74363,1.74383,1.74363,1.74372,55300000.0
2006-04-10 05:15:00,1.74373,1.74375,1.74365,1.7437,59000001.0
2006-04-10 05:16:00,1.7437,1.7438,1.74369,1.74372,54899999.0
2006-04-10 05:17:00,1.74377,1.74377,1.74368,1.74368,36600000.0
2006-04-10 05:18:00,1.74368,1.74378,1.74368,1.74375,51500000.0
2006-04-10 05:19:00,1.74372,1.74382,1.74372,1.74381,94300000.0
2006-04-10 05:20:00,1.74374,1.74379,1.74374,1.74379,45200000.0
2006-04-10 05:21:00,1.74383,1.74395,1.74383,1.74388,80899998.0
2006-04-10 05:22:00,1.74395,1.74395,1.74388,1.74388,47700000.0
2006-04-10 05:23:00,1.74401,1.74406,1.74401,1.74406,16300000.0
2006-04-10 05:24:00,1.74416,1.74428,1.74403,1.7442,49100000.0
2006-04-10 05:25:00,1.74425,1.7445,1.74425,1.7445,59500000.0
2006-04-10 05:26:00,1.74468,1.74491,1.74468,1.74483,78800001.0
2006-04-10 05:27:00,1.74504,1.74528,1.74504,1.74521,61100001.0
2006-04-10 05:28:00,1.74515,1.74515,1.74487,1.74487,67800000.0
2006-04-10 05:29:00,1.74496,1.745,1.74495,1.74495,41600000.0
2006-04-10 05:30:00,1.74497,1.74512,1.74497,1.74509,54900001.0
2006-04-10 05:31:00,1.74495,1.74495,1.74484,1.74484,70100000.0
2006-04-10 05:32:00,1.74496,1.74496,1.74488,1.74496,109000001.0
2006-04-10 05:33:00,1.74499,1.74505,1.74495,1.74495,54400000.0
2006-04-10 05:34:00,1.74491,1.74493,1.74461,1.74493,104900000.0
2006-04-10 05:35:00,1.74492,1.74492,1.74475,1.74483,85000000.0
2006-04-10 05:36:00,1.74483,1.74483,1.74451,1.74456,41149999.0
2006-04-10 05:37:00,1.7445,1.74457,1.74441,1.74441,61399999.0
2006-04-10 05:38:00,1.74449,1.74449,1.7444,1.7444,3100000.0
2006-04-10 05:39:00,1.74432,1.74433,1.74431,1.74431,28200001.0
2006-04-10 05:40:00,1.74442,1.74444,1.7443,1.7444,106000001.0
2006-04-10 05:41:00,1.74438,1.74441,1.74433,1.74438,77899999.0
2006-04-10 05:42:00,1.74446,1.74467,1.74446,1.74456,39100000.0
2006-04-10 05:43:00,1.74462,1.74465,1.7446,1.74462,46900000.0
2006-04-10 05:44:00,1.74465,1.74465,1.74458,1.74458,33750000.0
2006-04-10 05:45:00,1.74463,1.74463,1.74463,1.74463,6400000.0
2006-04-10 05:46:00,1.74453,1.74457,1.74453,1.74457,7600000.0
2006-04-10 05:47:00,1.74455,1.7446,1.74455,1.7446,55899999.0
2006-04-10 05:48:00,1.7446,1.7446,1.74455,1.7446,27200000.0
2006-04-10 05:49:00,1.74446,1.74457,1.74446,1.74457,26899999.0
2006-04-10 05:50:00,1.74466,1.74469,1.7445,1.74454,102400000.0
2006-04-10 05:51:00,1.74467,1.74489,1.74467,1.7448,47800001.0
2006-04-10 05:52:00,1.74468,1.74472,1.74459,1.74472,33900000.0
2006-04-10 05:53:00,1.74468,1.74473,1.7446,1.74468,102599999.0
2006-04-10 05:54:00,1.74472,1.74485,1.74465,1.74477,74900001.0
2006-04-10 05:55:00,1.7447,1.74475,1.7447,1.7447,52000001.0
2006-04-10 05:56:00,1.74465,1.74469,1.74463,1.74465,66200000.0
2006-04-10 05:57:00,1.7447,1.7447,1.74465,1.7447,24400000.0
2006-04-10 05:58:00,1.74466,1.74466,1.7444,1.74443,107200000.0
2006-04-10 05:59:00,1.74434,1.74434,1.74418,1.74425,37900001.0
2006-04-10 06:00:00,1.74431,1.74439,1.74424,1.74439,73100001.0
2006-04-10 06:01:00,1.7445,1.7445,1.74443,1.74443,44400000.0
2006-04-10 06:02:00,1.74445,1.74445,1.7444,1.74445,10700000.0
2006-04-10 06:03:00,1.74452,1.74452,1.7444,1.7445,14800000.0
2006-04-10 06:04:00,1.7445,1.7445,1.7445,1.7445,5900000.0
2006-04-10 06:05:00,1.74445,1.7445,1.74443,1.74445,29100000.0
2006-04-10 06:06:00,1.7444,1.74449,1.74438,1.74446,48050000.0
2006-04-10 06:07:00,1.74455,1.74466,1.74455,1.74457,74700001.0
2006-04-10 06:08:00,1.74457,1.7447,1.74454,1.7447,26500000.0
2006-04-10 06:09:00,1.74472,1.74488,1.74472,1.74488,101500001.0
2006-04-10 06:10:00,1.7449,1.74502,1.74487,1.74502,42200000.0
2006-04-10 06:11:00,1.74502,1.74502,1.74494,1.74498,109899999.0
2006-04-10 06:12:00,1.74505,1.74505,1.74498,1.745,15300000.0
2006-04-10 06:13:00,1.74498,1.74502,1.74492,1.74492,20000000.0
2006-04-10 06:14:00,1.74492,1.74501,1.74492,1.74501,39800000.0
2006-04-10 06:15:00,1.74498,1.74498,1.74471,1.74483,51600000.0
2006-04-10 06:16:00,1.74484,1.74491,1.74468,1.74468,123199997.0
2006-04-10 06:17:00,1.74466,1.74468,1.74455,1.74455,29300000.0
2006-04-10 06:18:00,1.7445,1.74455,1.7445,1.74455,72799999.0
2006-04-10 06:19:00,1.74448,1.74448,1.74448,1.74448,300000.0
2006-04-10 06:20:00,1.7444,1.7444,1.74429,1.74429,31099999.0
2006-04-10 06:21:00,1.74424,1.74441,1.74424,1.74434,63999999.0
2006-04-10 06:22:00,1.74431,1.74433,1.74424,1.74433,89199999.0
2006-04-10 06:23:00,1.74436,1.74436,1.74422,1.74432,14200000.0
2006-04-10 06:24:00,1.7444,1.7444,1.74433,1.74437,72100000.0
2006-04-10 06:25:00,1.74441,1.74441,1.74427,1.74428,6400000.0
2006-04-10 06:26:00,1.74425,1.74428,1.74425,1.74428,53399998.0
2006-04-10 06:27:00,1.74421,1.74435,1.74421,1.74435,51800000.0
2006-04-10 06:28:00,1.74431,1.7444,1.74431,1.74434,74100000.0
2006-04-10 06:29:00,1.74442,1.74442,1.74442,1.74442,2800000.0
2006-04-10 06:30:00,1.74435,1.7444,1.7443,1.7444,33300000.0
2006-04-10 06:31:00,1.74435,1.74451,1.74435,1.74451,49800001.0
2006-04-10 06:32:00,1.74453,1.74453,1.74446,1.74452,90400001.0
2006-04-10 06:33:00,1.74463,1.74463,1.7444,1.74451,146100000.0
2006-04-10 06:34:00,1.74438,1.74449,1.74438,1.74444,129599998.0
2006-04-10 06:35:00,1.7444,1.7444,1.74435,1.74435,14800000.0
2006-04-10 06:36:00,1.74438,1.74442,1.74436,1.7444,87499998.0
2006-04-10 06:37:00,1.7444,1.7444,1.7444,1.7444,8100000.0
2006-04-10 06:38:00,1.74445,1.74445,1.74445,1.74445,12200000.0
2006-04-10 06:39:00,1.74443,1.74458,1.74443,1.74456,72600000.0
2006-04-10 06:40:00,1.74455,1.74455,1.74452,1.74452,45899999.0
2006-04-10 06:41:00,1.74455,1.74455,1.74448,1.74455,78900002.0
2006-04-10 06:42:00,1.74453,1.74453,1.74445,1.74445,13400000.0
2006-04-10 06:43:00,1.74438,1.74438,1.74417,1.74417,27100000.0
2006-04-10 06:44:00,1.74414,1.74425,1.74404,1.74422,30800000.0
2006-04-10 06:45:00,1.74427,1.7444,1.74415,1.74436,71999998.0
2006-04-10 06:46:00,1.74447,1.74452,1.74424,1.74432,112400000.0
2006-04-10 06:47:00,1.7443,1.74435,1.74417,1.74417,124200000.0
2006-04-10 06:48:00,1.74425,1.74425,1.74415,1.74425,15100000.0
2006-04-10 06:49:00,1.74415,1.74415,1.74415,1.74415,19100000.0
2006-04-10 06:50:00,1.7442,1.7442,1.7442,1.7442,12500000.0
2006-04-10 06:51:00,1.74417,1.74424,1.74412,1.74418,93499997.0
2006-04-10 06:52:00,1.7442,1.74425,1.74395,1.74395,31600000.0
2006-04-10 06:53:00,1.74425,1.74425,1.74418,1.74418,41100000.0
2006-04-10 06:54:00,1.74427,1.74433,1.74423,1.74433,35400000.0
2006-04-10 06:55:00,1.7443,1.7443,1.7443,1.7443,4000000.0
2006-04-10 06:56:00,1.74423,1.74432,1.74423,1.74432,10700000.0
2006-04-10 06:57:00,1.74425,1.74425,1.74425,1.74425,15500000.0
2006-04-10 06:58:00,1.74428,1.74428,1.74427,1.74427,16900000.0
2006-04-10 06:59:00,1.74423,1.74428,1.74417,1.74417,18800000.0
2006-04-10 07:00:00,1.7443,1.7443,1.74423,1.74423,79799999.0
2006-04-10 07:01:00,1.74422,1.7443,1.74415,1.7442,16100000.0
2006-04-10 07:02:00,1.74424,1.74424,1.74424,1.74424,5400000.0
2006-04-10 07:03:00,1.74415,1.74423,1.74415,1.74415,98499999.0
2006-04-10 07:04:00,1.7442,1.7442,1.74415,1.74415,8300000.0
2006-04-10 07:05:00,1.74412,1.7442,1.74412,1.74415,18500000.0
2006-04-10 07:06:00,1.74423,1.74432,1.74411,1.74411,64200000.0
2006-04-10 07:07:00,1.74427,1.74427,1.7442,1.7442,71799998.0
2006-04-10 07:08:00,1.74425,1.74425,1.74417,1.74425,49900000.0
2006-04-10 07:09:00,1.74427,1.74433,1.74418,1.74423,26900000.0
2006-04-10 07:10:00,1.7443,1.74444,1.74428,1.74428,29000000.0
2006-04-10 07:11:00,1.7442,1.74432,1.74416,1.74432,43800000.0
2006-04-10 07:12:00,1.74433,1.74433,1.74421,1.7443,79900000.0
2006-04-10 07:13:00,1.74435,1.74435,1.74425,1.74427,142700001.0
2006-04-10 07:14:00,1.74425,1.74435,1.74425,1.7443,87200000.0
2006-04-10 07:15:00,1.74435,1.74435,1.7442,1.74435,55200000.0
2006-04-10 07:16:00,1.74435,1.74435,1.7443,1.74432,50299998.0
2006-04-10 07:17:00,1.74435,1.74438,1.74428,1.74435,47500000.0
2006-04-10 07:18:00,1.7443,1.7443,1.7443,1.7443,15600000.0
2006-04-10 07:19:00,1.74428,1.7444,1.74426,1.7443,56499999.0
2006-04-10 07:20:00,1.74427,1.74434,1.74423,1.74434,71700000.0
2006-04-10 07:21:00,1.74432,1.74439,1.74432,1.74436,35800000.0
2006-04-10 07:22:00,1.74435,1.74458,1.74435,1.74457,88900001.0
2006-04-10 07:23:00,1.74446,1.74455,1.74445,1.74455,55099999.0
2006-04-10 07:24:00,1.74445,1.7445,1.74438,1.7444,98400000.0
2006-04-10 07:25:00,1.7444,1.74447,1.74432,1.7444,25400000.0
2006-04-10 07:26:00,1.7444,1.74447,1.74438,1.74445,132199997.0
2006-04-10 07:27:00,1.74435,1.74445,1.74435,1.74438,74600001.0
2006-04-10 07:28:00,1.74442,1.74446,1.74442,1.74446,25100000.0
2006-04-10 07:29:00,1.74444,1.74448,1.74444,1.74448,6400000.0
2006-04-10 07:30:00,1.74445,1.74445,1.7444,1.7444,10300000.0
2006-04-10 07:31:00,1.7444,1.74452,1.74438,1.7445,51900000.0
2006-04-10 07:32:00,1.7445,1.74455,1.7445,1.7445,29800000.0
2006-04-10 07:33:00,1.74455,1.74455,1.74448,1.74455,115299997.0
2006-04-10 07:34:00,1.74454,1.74483,1.74454,1.74483,33500000.0
2006-04-10 07:35:00,1.7449,1.7451,1.74479,1.74484,124800001.0
2006-04-10 07:36:00,1.74489,1.74496,1.74489,1.74493,25500000.0
2006-04-10 07:37:00,1.74492,1.74497,1.74492,1.74497,39100000.0
2006-04-10 07:38:00,1.74494,1.74502,1.74494,1.74502,10900000.0
2006-04-10 07:39:00,1.7449,1.7449,1.7449,1.7449,21700000.0
2006-04-10 07:40:00,1.74493,1.74503,1.74488,1.74493,84800002.0
2006-04-10 07:41:00,1.74504,1.74519,1.74504,1.74519,53000000.0
2006-04-10 07:42:00,1.74507,1.74509,1.74488,1.74488,57100000.0
2006-04-10 07:43:00,1.74501,1.74509,1.74485,1.74485,105399999.0
2006-04-10 07:44:00,1.74484,1.74494,1.74483,1.7449,22700000.0
2006-04-10 07:45:00,1.74482,1.74482,1.74478,1.74478,27400000.0
2006-04-10 07:46:00,1.74475,1.74475,1.74463,1.74463,44200000.0
2006-04-10 07:47:00,1.74455,1.7446,1.74455,1.7446,9500000.0
2006-04-10 07:48:00,1.74455,1.74455,1.74428,1.74435,88799999.0
2006-04-10 07:49:00,1.74409,1.74409,1.74374,1.7439,59200000.0
2006-04-10 07:50:00,1.74394,1.74399,1.74391,1.74391,29800000.0
2006-04-10 07:51:00,1.74393,1.74401,1.74393,1.74397,30300001.0
2006-04-10 07:52:00,1.74402,1.74402,1.74398,1.74398,27800000.0
2006-04-10 07:53:00,1.74397,1.74409,1.74397,1.74399,47500000.0
2006-04-10 07:54:00,1.74419,1.74427,1.74417,1.7442,45900001.0
2006-04-10 07:55:00,1.7441,1.7441,1.74382,1.74389,21000000.0
2006-04-10 07:56:00,1.74401,1.74402,1.74394,1.74394,34400000.0
2006-04-10 07:57:00,1.7439,1.7439,1.7439,1.7439,8900000.0
2006-04-10 07:58:00,1.74385,1.74395,1.74385,1.74395,7900000.0
2006-04-10 07:59:00,1.74394,1.74405,1.74394,1.74405,50500000.0
2006-04-10 08:00:00,1.74402,1.74408,1.74395,1.74404,89199998.0
2006-04-10 08:01:00,1.74407,1.74414,1.74403,1.74404,58350000.0
2006-04-10 08:02:00,1.7441,1.74415,1.74407,1.7441,19700000.0
2006-04-10 08:03:00,1.7441,1.74417,1.74408,1.74408,53900000.0
2006-04-10 08:04:00,1.7441,1.74415,1.74405,1.74415,79599998.0
2006-04-10 08:05:00,1.74415,1.74415,1.744,1.74415,59400000.0
2006-04-10 08:06:00,1.7441,1.74418,1.7441,1.74418,12000000.0
2006-04-10 08:07:00,1.74404,1.74404,1.74385,1.74385,100200001.0
2006-04-10 08:08:00,1.7438,1.74383,1.74374,1.74381,38600000.0
2006-04-10 08:09:00,1.74372,1.74382,1.74368,1.74382,17300000.0
2006-04-10 08:10:00,1.7438,1.74389,1.74376,1.74389,100400000.0
2006-04-10 08:11:00,1.74393,1.74411,1.74392,1.74411,58400000.0
2006-04-10 08:12:00,1.74417,1.74426,1.74416,1.74417,78400001.0
2006-04-10 08:13:00,1.74415,1.74424,1.74414,1.74422,79500002.0
2006-04-10 08:14:00,1.74438,1.74438,1.74435,1.74436,28600000.0
2006-04-10 08:15:00,1.74437,1.74438,1.74423,1.74438,89599999.0
2006-04-10 08:16:00,1.74431,1.74431,1.74398,1.74412,53900001.0
2006-04-10 08:17:00,1.74413,1.74428,1.74413,1.74428,53200001.0
2006-04-10 08:18:00,1.74426,1.74426,1.74409,1.74409,47399999.0
2006-04-10 08:19:00,1.7441,1.74415,1.74408,1.74415,54000001.0
2006-04-10 08:20:00,1.74419,1.74446,1.74419,1.74446,61900000.0
2006-04-10 08:21:00,1.74446,1.74453,1.74444,1.74447,74200000.0
2006-04-10 08:22:00,1.74453,1.74453,1.74452,1.74452,42099998.0
2006-04-10 08:23:00,1.74442,1.74442,1.74426,1.74434,54000000.0
2006-04-10 08:24:00,1.74437,1.74437,1.74423,1.74429,42699998.0
2006-04-10 08:25:00,1.74413,1.74417,1.74392,1.74392,98100001.0
2006-04-10 08:26:00,1.74372,1.74372,1.74321,1.74331,65000000.0
2006-04-10 08:27:00,1.74328,1.74331,1.74315,1.74315,44600000.0
2006-04-10 08:28:00,1.74301,1.74317,1.74301,1.74315,96500000.0
2006-04-10 08:29:00,1.74312,1.74312,1.74282,1.74287,49300001.0
2006-04-10 08:30:00,1.7428,1.7428,1.7426,1.7426,49100000.0
2006-04-10 08:31:00,1.74262,1.74275,1.74262,1.74271,61500000.0
2006-04-10 08:32:00,1.74258,1.74258,1.74217,1.74223,87300000.0
2006-04-10 08:33:00,1.74227,1.74233,1.74227,1.74233,17600000.0
2006-04-10 08:34:00,1.7424,1.74255,1.74234,1.74247,75000000.0
2006-04-10 08:35:00,1.7425,1.7425,1.74234,1.7424,46800000.0
2006-04-10 08:36:00,1.74239,1.74265,1.74239,1.74252,43500000.0
2006-04-10 08:37:00,1.74246,1.74258,1.74243,1.74252,94300001.0
2006-04-10 08:38:00,1.74249,1.74249,1.74241,1.74241,18600001.0
2006-04-10 08:39:00,1.7424,1.7424,1.74235,1.74235,76200000.0
2006-04-10 08:40:00,1.74239,1.74253,1.74231,1.74238,104400000.0
2006-04-10 08:41:00,1.74237,1.74237,1.74223,1.74225,86600000.0
2006-04-10 08:42:00,1.74229,1.74248,1.74218,1.74248,92500001.0
2006-04-10 08:43:00,1.74259,1.74273,1.74252,1.74259,74400000.0
2006-04-10 08:44:00,1.74263,1.74265,1.74254,1.74255,83800001.0
2006-04-10 08:45:00,1.74259,1.74259,1.74239,1.74244,38800001.0
2006-04-10 08:46:00,1.7424,1.74244,1.74234,1.74244,28600000.0
2006-04-10 08:47:00,1.7425,1.7426,1.7425,1.7425,48399999.0
2006-04-10 08:48:00,1.74253,1.74261,1.74244,1.74244,52199999.0
2006-04-10 08:49:00,1.74253,1.74286,1.74253,1.74286,67499998.0
2006-04-10 08:50:00,1.74295,1.74387,1.74295,1.74387,64799998.0
2006-04-10 08:51:00,1.74379,1.74395,1.74366,1.74395,63100001.0
2006-04-10 08:52:00,1.74386,1.74386,1.74372,1.74372,28400001.0
2006-04-10 08:53:00,1.74358,1.74364,1.74347,1.74347,53100000.0
2006-04-10 08:54:00,1.74356,1.74371,1.74356,1.74365,22800000.0
2006-04-10 08:55:00,1.74369,1.7439,1.74369,1.7439,68099999.0
2006-04-10 08:56:00,1.74397,1.7441,1.74383,1.744,47400000.0
2006-04-10 08:57:00,1.74424,1.74426,1.74424,1.74426,4400000.0
2006-04-10 08:58:00,1.74434,1.74443,1.74431,1.74443,66300000.0
2006-04-10 08:59:00,1.74484,1.74565,1.74484,1.74565,52400001.0
2006-04-10 09:00:00,1.74567,1.74576,1.74559,1.74559,137999999.0
2006-04-10 09:01:00,1.74567,1.74567,1.74513,1.74516,70599999.0
2006-04-10 09:02:00,1.74535,1.7457,1.74535,1.74543,56500000.0
2006-04-10 09:03:00,1.74535,1.74553,1.74528,1.74538,61000000.0
2006-04-10 09:04:00,1.74523,1.74523,1.74488,1.74488,52500000.0
2006-04-10 09:05:00,1.74478,1.74478,1.74472,1.74472,9900000.0
2006-04-10 09:06:00,1.74467,1.7447,1.74454,1.74454,31200000.0
2006-04-10 09:07:00,1.74455,1.74464,1.74454,1.74463,120400001.0
2006-04-10 09:08:00,1.74467,1.7448,1.74463,1.74477,94900001.0
2006-04-10 09:09:00,1.74505,1.74521,1.745,1.74507,73200001.0
2006-04-10 09:10:00,1.74531,1.74585,1.74531,1.74585,92649999.0
2006-04-10 09:11:00,1.7458,1.74613,1.74571,1.74611,86200000.0
2006-04-10 09:12:00,1.74617,1.74621,1.74583,1.74583,48646995.0
2006-04-10 09:13:00,1.74568,1.74576,1.74564,1.74575,62900000.0
2006-04-10 09:14:00,1.7456,1.7456,1.74504,1.74535,45399999.0
2006-04-10 09:15:00,1.74538,1.74547,1.74537,1.74547,28400000.0
2006-04-10 09:16:00,1.74547,1.74557,1.74547,1.74553,9200000.0
2006-04-10 09:17:00,1.74557,1.74558,1.74541,1.74548,53899999.0
2006-04-10 09:18:00,1.74554,1.74566,1.74552,1.74552,44700000.0
2006-04-10 09:19:00,1.7455,1.74554,1.74537,1.74537,28700000.0
2006-04-10 09:20:00,1.74531,1.74531,1.74514,1.74515,47700000.0
2006-04-10 09:21:00,1.74518,1.74518,1.74512,1.74512,20300000.0
2006-04-10 09:22:00,1.74508,1.74531,1.74508,1.74531,88600000.0
2006-04-10 09:23:00,1.74533,1.74533,1.7452,1.74526,41400000.0
2006-04-10 09:24:00,1.74523,1.74523,1.74512,1.74517,49050000.0
2006-04-10 09:25:00,1.74513,1.74534,1.74513,1.74534,52400000.0
2006-04-10 09:26:00,1.74543,1.74543,1.7453,1.74538,32100000.0
2006-04-10 09:27:00,1.74542,1.74542,1.74526,1.74526,16500000.0
2006-04-10 09:28:00,1.74527,1.74532,1.74517,1.74517,51099999.0
2006-04-10 09:29:00,1.74526,1.74536,1.74526,1.74528,68400000.0
2006-04-10 09:30:00,1.74516,1.7454,1.74516,1.7454,83300001.0
2006-04-10 09:31:00,1.74545,1.74547,1.74523,1.74535,71700000.0
2006-04-10 09:32:00,1.74526,1.74526,1.74513,1.74516,69699998.0
2006-04-10 09:33:00,1.74518,1.74518,1.74499,1.74504,68100001.0
2006-04-10 09:34:00,1.74502,1.74502,1.74494,1.74497,31400000.0
2006-04-10 09:35:00,1.74493,1.74507,1.74487,1.74504,66200000.0
2006-04-10 09:36:00,1.74495,1.74506,1.74495,1.74496,88399999.0
2006-04-10 09:37:00,1.74493,1.74493,1.74474,1.74476,67900000.0
2006-04-10 09:38:00,1.74475,1.7448,1.74465,1.74477,35300000.0
2006-04-10 09:39:00,1.74464,1.74475,1.74459,1.74459,90200000.0
2006-04-10 09:40:00,1.74465,1.74486,1.74465,1.74477,13700000.0
2006-04-10 09:41:00,1.74449,1.74482,1.74449,1.74475,46300000.0
2006-04-10 09:42:00,1.74473,1.74479,1.74469,1.74472,38400000.0
2006-04-10 09:43:00,1.74473,1.74473,1.74458,1.74468,64300001.0
2006-04-10 09:44:00,1.74474,1.74474,1.74456,1.7446,93500000.0
2006-04-10 09:45:00,1.74457,1.74467,1.74457,1.74467,24700000.0
2006-04-10 09:46:00,1.74479,1.7448,1.74464,1.74469,102899998.0
2006-04-10 09:47:00,1.7447,1.74486,1.74465,1.74486,88099998.0
2006-04-10 09:48:00,1.74505,1.74527,1.74505,1.74521,72600001.0
2006-04-10 09:49:00,1.74521,1.74525,1.74511,1.74512,44900000.0
2006-04-10 09:50:00,1.74504,1.74504,1.74504,1.74504,4400000.0
2006-04-10 09:51:00,1.74508,1.74518,1.74507,1.74518,42700001.0
2006-04-10 09:52:00,1.74516,1.74541,1.74516,1.74541,41400000.0
2006-04-10 09:53:00,1.74547,1.74569,1.74544,1.74557,69969997.0
2006-04-10 09:54:00,1.74545,1.74553,1.74539,1.74553,74100000.0
2006-04-10 09:55:00,1.74559,1.74573,1.74552,1.74567,69900001.0
2006-04-10 09:56:00,1.74567,1.74567,1.74551,1.74562,98500001.0
2006-04-10 09:57:00,1.74567,1.74567,1.74551,1.74559,43800000.0
2006-04-10 09:58:00,1.7457,1.7457,1.74552,1.74556,29300000.0
2006-04-10 09:59:00,1.74557,1.74568,1.74556,1.74558,70599998.0
2006-04-10 10:00:00,1.74553,1.74564,1.74552,1.74552,45800000.0
2006-04-10 10:01:00,1.7456,1.74568,1.7455,1.7455,65500000.0
2006-04-10 10:02:00,1.7455,1.74562,1.7455,1.74559,49100000.0
2006-04-10 10:03:00,1.74572,1.74588,1.74572,1.74574,37900000.0
2006-04-10 10:04:00,1.74568,1.74579,1.74565,1.74577,38300000.0
2006-04-10 10:05:00,1.74573,1.74573,1.74562,1.74573,25100000.0
2006-04-10 10:06:00,1.7457,1.7457,1.74548,1.74548,38400000.0
2006-04-10 10:07:00,1.74556,1.74556,1.74552,1.74552,51600001.0
2006-04-10 10:08:00,1.74555,1.74565,1.74555,1.74565,31950000.0
2006-04-10 10:09:00,1.74561,1.74561,1.74533,1.74533,99199999.0
2006-04-10 10:10:00,1.74528,1.74529,1.74515,1.74521,127700000.0
2006-04-10 10:11:00,1.74516,1.74535,1.74516,1.74535,80900000.0
2006-04-10 10:12:00,1.74535,1.74539,1.74532,1.74537,67900000.0
2006-04-10 10:13:00,1.74528,1.74533,1.74525,1.74533,79700001.0
2006-04-10 10:14:00,1.74529,1.7454,1.74529,1.74539,48600000.0
2006-04-10 10:15:00,1.74537,1.74549,1.74525,1.74549,68799998.0
2006-04-10 10:16:00,1.74542,1.74542,1.74533,1.74537,34400000.0
2006-04-10 10:17:00,1.74538,1.7455,1.74537,1.74537,53200000.0
2006-04-10 10:18:00,1.74538,1.7455,1.74538,1.74547,71800000.0
2006-04-10 10:19:00,1.74536,1.74568,1.74536,1.74568,39200000.0
2006-04-10 10:20:00,1.74568,1.74602,1.74568,1.74592,58500000.0
2006-04-10 10:21:00,1.74594,1.74599,1.74573,1.74591,77600000.0
2006-04-10 10:22:00,1.74598,1.746,1.74585,1.74585,52499999.0
2006-04-10 10:23:00,1.74582,1.74588,1.74574,1.74577,73200000.0
2006-04-10 10:24:00,1.74583,1.74583,1.74573,1.74577,84600000.0
2006-04-10 10:25:00,1.74566,1.7457,1.74555,1.74559,102299998.0
2006-04-10 10:26:00,1.7454,1.7454,1.74503,1.74514,53900001.0
2006-04-10 10:27:00,1.74508,1.74508,1.74492,1.74497,60000000.0
2006-04-10 10:28:00,1.74498,1.74498,1.74486,1.74489,49999999.0
2006-04-10 10:29:00,1.74468,1.7448,1.74443,1.74443,134199999.0
2006-04-10 10:30:00,1.74451,1.74464,1.74443,1.74461,38400000.0
2006-04-10 10:31:00,1.74448,1.74448,1.744,1.74402,39000000.0
2006-04-10 10:32:00,1.74393,1.74406,1.74393,1.744,106199999.0
2006-04-10 10:33:00,1.74396,1.74407,1.74396,1.74402,74600000.0
2006-04-10 10:34:00,1.744,1.74401,1.74367,1.74367,29300000.0
2006-04-10 10:35:00,1.74364,1.74391,1.74364,1.74391,43200000.0
2006-04-10 10:36:00,1.74402,1.74405,1.74391,1.74391,55100001.0
2006-04-10 10:37:00,1.74382,1.74388,1.74368,1.74383,58900000.0
2006-04-10 10:38:00,1.7439,1.74409,1.7439,1.74409,61300000.0
2006-04-10 10:39:00,1.74414,1.74426,1.74412,1.74412,55100000.0
2006-04-10 10:40:00,1.74419,1.74422,1.74413,1.74417,76899999.0
2006-04-10 10:41:00,1.74403,1.74403,1.74387,1.74387,70299999.0
2006-04-10 10:42:00,1.74387,1.74398,1.74376,1.74376,69000000.0
2006-04-10 10:43:00,1.74379,1.74403,1.74379,1.74403,81200000.0
2006-04-10 10:44:00,1.74395,1.74397,1.74375,1.74375,66400000.0
2006-04-10 10:45:00,1.74369,1.74391,1.74369,1.74391,2750000.0
2006-04-10 10:46:00,1.74384,1.74389,1.74381,1.74386,47099999.0
2006-04-10 10:47:00,1.74385,1.74391,1.74377,1.74391,63700000.0
2006-04-10 10:48:00,1.74382,1.744,1.7438,1.744,48800000.0
2006-04-10 10:49:00,1.74401,1.74408,1.74396,1.74396,29500000.0
2006-04-10 10:50:00,1.74392,1.74395,1.74362,1.74366,42400000.0
2006-04-10 10:51:00,1.74371,1.74386,1.74367,1.74386,65199999.0
2006-04-10 10:52:00,1.74395,1.74395,1.74381,1.74383,56499999.0
2006-04-10 10:53:00,1.74397,1.74418,1.74397,1.74418,72599999.0
2006-04-10 10:54:00,1.74424,1.74439,1.74415,1.74439,50500000.0
2006-04-10 10:55:00,1.74448,1.74459,1.74437,1.74452,52800001.0
2006-04-10 10:56:00,1.74451,1.74474,1.74451,1.74457,112250000.0
2006-04-10 10:57:00,1.74472,1.74488,1.74472,1.74486,80000000.0
2006-04-10 10:58:00,1.7449,1.74514,1.7449,1.745,75549999.0
2006-04-10 10:59:00,1.745,1.74509,1.74487,1.74489,74099999.0
2006-04-10 11:00:00,1.74478,1.74497,1.74477,1.74496,43500000.0
2006-04-10 11:01:00,1.7449,1.74507,1.74487,1.74507,49400000.0
2006-04-10 11:02:00,1.74508,1.7451,1.74503,1.74503,69899999.0
2006-04-10 11:03:00,1.74498,1.74503,1.74481,1.74503,65500000.0
2006-04-10 11:04:00,1.74499,1.74504,1.74494,1.74494,57700000.0
2006-04-10 11:05:00,1.74499,1.74505,1.74493,1.74493,63000000.0
2006-04-10 11:06:00,1.745,1.745,1.74488,1.74489,82400000.0
2006-04-10 11:07:00,1.74495,1.7451,1.74495,1.7451,93299998.0
2006-04-10 11:08:00,1.7451,1.7451,1.74493,1.74505,59900001.0
2006-04-10 11:09:00,1.74505,1.74508,1.74496,1.745,84999998.0
2006-04-10 11:10:00,1.74501,1.74507,1.74496,1.74499,60200000.0
2006-04-10 11:11:00,1.74492,1.74492,1.74482,1.74487,67099998.0
2006-04-10 11:12:00,1.74487,1.74503,1.74485,1.74494,92599999.0
2006-04-10 11:13:00,1.74498,1.74544,1.74496,1.74544,38800000.0
2006-04-10 11:14:00,1.74544,1.74545,1.74535,1.74545,27800000.0
2006-04-10 11:15:00,1.74557,1.74557,1.74536,1.7455,99600000.0
2006-04-10 11:16:00,1.7454,1.74547,1.74529,1.74546,31100000.0
2006-04-10 11:17:00,1.74541,1.7455,1.74535,1.7455,41900000.0
2006-04-10 11:18:00,1.74548,1.74548,1.74529,1.74546,70400000.0
2006-04-10 11:19:00,1.74543,1.74548,1.7454,1.74541,101300002.0
2006-04-10 11:20:00,1.74543,1.74558,1.74543,1.74557,78300000.0
2006-04-10 11:21:00,1.74574,1.7459,1.74574,1.74583,33100000.0
2006-04-10 11:22:00,1.74578,1.74593,1.74569,1.74591,108799997.0
2006-04-10 11:23:00,1.74593,1.74593,1.74582,1.74582,33200000.0
2006-04-10 11:24:00,1.74575,1.74578,1.74557,1.74571,20300000.0
2006-04-10 11:25:00,1.7456,1.74569,1.74547,1.74548,38200000.0
2006-04-10 11:26:00,1.74545,1.74552,1.74535,1.74542,38200000.0
2006-04-10 11:27:00,1.74549,1.7457,1.74549,1.74558,46300000.0
2006-04-10 11:28:00,1.74567,1.74568,1.74555,1.74558,62300000.0
2006-04-10 11:29:00,1.74563,1.74579,1.74563,1.74575,67500001.0
2006-04-10 11:30:00,1.74571,1.74586,1.74571,1.74581,110599999.0
2006-04-10 11:31:00,1.74573,1.74576,1.74562,1.74562,108999999.0
2006-04-10 11:32:00,1.74555,1.74556,1.74543,1.74556,61400000.0
2006-04-10 11:33:00,1.74549,1.74549,1.74528,1.74535,41799999.0
2006-04-10 11:34:00,1.74532,1.74535,1.74518,1.74525,50800000.0
2006-04-10 11:35:00,1.74523,1.74541,1.74523,1.74541,131599997.0
2006-04-10 11:36:00,1.74538,1.7455,1.74536,1.7455,57700000.0
2006-04-10 11:37:00,1.7455,1.74553,1.74543,1.74543,48100001.0
2006-04-10 11:38:00,1.74544,1.74548,1.74538,1.74548,40300000.0
2006-04-10 11:39:00,1.74557,1.74577,1.74557,1.74574,42900001.0
2006-04-10 11:40:00,1.74575,1.74594,1.74575,1.74587,73300000.0
2006-04-10 11:41:00,1.74597,1.74599,1.74582,1.74589,89199998.0
2006-04-10 11:42:00,1.74588,1.74592,1.74573,1.74577,88799999.0
2006-04-10 11:43:00,1.74575,1.74581,1.74574,1.74581,80400000.0
2006-04-10 11:44:00,1.74589,1.74654,1.74584,1.74654,32700000.0
2006-04-10 11:45:00,1.74675,1.74694,1.74673,1.74673,60899999.0
2006-04-10 11:46:00,1.74667,1.74667,1.74625,1.74625,103100001.0
2006-04-10 11:47:00,1.74627,1.7464,1.74606,1.74606,68900000.0
2006-04-10 11:48:00,1.74599,1.74613,1.74591,1.74613,48100000.0
2006-04-10 11:49:00,1.74618,1.74638,1.74618,1.74635,85899999.0
2006-04-10 11:50:00,1.74638,1.74644,1.74625,1.7463,97399998.0
2006-04-10 11:51:00,1.74628,1.74632,1.74621,1.74623,10300000.0
2006-04-10 11:52:00,1.74622,1.74632,1.74622,1.74629,80100000.0
2006-04-10 11:53:00,1.74625,1.74631,1.74621,1.74631,96599998.0
2006-04-10 11:54:00,1.74623,1.74627,1.74612,1.74618,81299999.0
2006-04-10 11:55:00,1.74621,1.74621,1.74617,1.74617,34300000.0
2006-04-10 11:56:00,1.74613,1.74624,1.74609,1.74617,65599999.0
2006-04-10 11:57:00,1.74617,1.74617,1.74601,1.74616,112999999.0
2006-04-10 11:58:00,1.74613,1.74613,1.746,1.746,55500000.0
2006-04-10 11:59:00,1.74605,1.74613,1.74603,1.74613,110599999.0
2006-04-10 12:00:00,1.74614,1.74614,1.74603,1.74609,106400001.0
2006-04-10 12:01:00,1.74608,1.74617,1.74601,1.74601,42400000.0
2006-04-10 12:02:00,1.74598,1.74604,1.74593,1.746,116799999.0
2006-04-10 12:03:00,1.74607,1.74609,1.74601,1.74601,35300000.0
2006-04-10 12:04:00,1.74599,1.74606,1.74594,1.74602,67199999.0
2006-04-10 12:05:00,1.74613,1.74613,1.74601,1.74607,56700000.0
2006-04-10 12:06:00,1.74606,1.74624,1.74606,1.7461,35100000.0
2006-04-10 12:07:00,1.7461,1.74621,1.74604,1.74619,71200000.0
2006-04-10 12:08:00,1.74614,1.74615,1.74604,1.74604,112399999.0
2006-04-10 12:09:00,1.74609,1.7461,1.74595,1.7461,57300001.0
2006-04-10 12:10:00,1.74612,1.74612,1.74599,1.74612,27200000.0
2006-04-10 12:11:00,1.74613,1.74622,1.74613,1.74615,34400000.0
2006-04-10 12:12:00,1.74615,1.7462,1.74603,1.74603,44699999.0
2006-04-10 12:13:00,1.74601,1.74612,1.74601,1.74612,43900000.0
2006-04-10 12:14:00,1.74612,1.74612,1.746,1.74607,19200000.0
2006-04-10 12:15:00,1.74612,1.74612,1.74601,1.74606,101099998.0
2006-04-10 12:16:00,1.74607,1.74607,1.74588,1.746,50500000.0
2006-04-10 12:17:00,1.74596,1.74596,1.74577,1.74585,64500000.0
2006-04-10 12:18:00,1.74587,1.74587,1.74546,1.74546,44400000.0
2006-04-10 12:19:00,1.74543,1.74543,1.74517,1.74531,82499999.0
2006-04-10 12:20:00,1.74538,1.74538,1.74505,1.74518,35300000.0
2006-04-10 12:21:00,1.74518,1.74535,1.74516,1.74535,57500001.0
2006-04-10 12:22:00,1.74537,1.74582,1.74537,1.74582,78600001.0
2006-04-10 12:23:00,1.74586,1.74586,1.74575,1.74575,64200001.0
2006-04-10 12:24:00,1.74583,1.74606,1.74583,1.74589,83299999.0
2006-04-10 12:25:00,1.74587,1.74595,1.74583,1.74588,80399999.0
2006-04-10 12:26:00,1.74586,1.74586,1.74568,1.7457,89900000.0
2006-04-10 12:27:00,1.74582,1.74602,1.74582,1.74595,75799998.0
2006-04-10 12:28:00,1.74608,1.74608,1.74579,1.74579,139800002.0
2006-04-10 12:29:00,1.7458,1.74582,1.74569,1.74573,60299999.0
2006-04-10 12:30:00,1.74573,1.7458,1.74562,1.74566,107499999.0
2006-04-10 12:31:00,1.74565,1.74569,1.74561,1.74567,104500000.0
2006-04-10 12:32:00,1.74562,1.74562,1.74545,1.7455,73500000.0
2006-04-10 12:33:00,1.74553,1.74554,1.74545,1.74554,67899999.0
2006-04-10 12:34:00,1.74558,1.74558,1.74552,1.74552,28900000.0
2006-04-10 12:35:00,1.7456,1.74565,1.7456,1.74565,39000000.0
2006-04-10 12:36:00,1.74565,1.74565,1.74555,1.74565,123699997.0
2006-04-10 12:37:00,1.74555,1.74565,1.74553,1.74563,30200000.0
2006-04-10 12:38:00,1.74557,1.74569,1.74553,1.74565,71400001.0
2006-04-10 12:39:00,1.74547,1.74556,1.74547,1.74555,1300000.0
2006-04-10 12:40:00,1.74559,1.74562,1.74552,1.74559,58600000.0
2006-04-10 12:41:00,1.74549,1.74563,1.74549,1.74563,70700001.0
2006-04-10 12:42:00,1.74561,1.74561,1.74554,1.74558,71399999.0
2006-04-10 12:43:00,1.7456,1.74563,1.74548,1.74563,94000001.0
2006-04-10 12:44:00,1.74563,1.74567,1.74556,1.74566,69800000.0
2006-04-10 12:45:00,1.74575,1.74575,1.74565,1.7457,82200001.0
2006-04-10 12:46:00,1.7457,1.7457,1.74557,1.74563,33099999.0
2006-04-10 12:47:00,1.7456,1.7456,1.74548,1.74552,76700000.0
2006-04-10 12:48:00,1.74551,1.74558,1.74551,1.74558,89199999.0
2006-04-10 12:49:00,1.74558,1.74559,1.74554,1.74555,29700000.0
2006-04-10 12:50:00,1.74554,1.74556,1.74526,1.74526,59300000.0
2006-04-10 12:51:00,1.74508,1.74518,1.74507,1.74508,52800001.0
2006-04-10 12:52:00,1.745,1.74511,1.745,1.74508,105800001.0
2006-04-10 12:53:00,1.74505,1.74505,1.74492,1.74499,86400001.0
2006-04-10 12:54:00,1.74499,1.7451,1.74494,1.74505,66400000.0
2006-04-10 12:55:00,1.74502,1.74513,1.74496,1.74505,80299998.0
2006-04-10 12:56:00,1.74501,1.74509,1.74497,1.74501,19800000.0
2006-04-10 12:57:00,1.74504,1.74509,1.74504,1.74509,33800000.0
2006-04-10 12:58:00,1.74511,1.74515,1.74508,1.74508,59200000.0
2006-04-10 12:59:00,1.74478,1.74497,1.74478,1.74497,13800000.0
2006-04-10 13:00:00,1.74497,1.74521,1.74497,1.74521,48900000.0
2006-04-10 13:01:00,1.74515,1.74525,1.74515,1.74525,91800001.0
2006-04-10 13:02:00,1.7452,1.7453,1.74519,1.74519,103500000.0
2006-04-10 13:03:00,1.74522,1.74522,1.74515,1.74515,39000000.0
2006-04-10 13:04:00,1.74506,1.74506,1.74497,1.74503,74999998.0
2006-04-10 13:05:00,1.74495,1.74498,1.7449,1.7449,28300000.0
2006-04-10 13:06:00,1.74514,1.74534,1.74514,1.74528,63300000.0
2006-04-10 13:07:00,1.7454,1.7454,1.74535,1.74535,49400000.0
2006-04-10 13:08:00,1.74534,1.74534,1.74508,1.74518,44700000.0
2006-04-10 13:09:00,1.74507,1.74508,1.745,1.74505,73800000.0
2006-04-10 13:10:00,1.74499,1.745,1.7449,1.7449,39699999.0
2006-04-10 13:11:00,1.74493,1.74501,1.74493,1.74501,102300002.0
2006-04-10 13:12:00,1.745,1.745,1.74487,1.745,34800000.0
2006-04-10 13:13:00,1.74483,1.74497,1.74483,1.74496,13500000.0
2006-04-10 13:14:00,1.745,1.7451,1.74499,1.74507,54500000.0
2006-04-10 13:15:00,1.74516,1.74516,1.74502,1.74508,52899999.0
2006-04-10 13:16:00,1.74512,1.74516,1.74512,1.74515,49100000.0
2006-04-10 13:17:00,1.74522,1.74531,1.74514,1.74531,93200003.0
2006-04-10 13:18:00,1.74536,1.74559,1.74524,1.74549,104400001.0
2006-04-10 13:19:00,1.74566,1.74584,1.74566,1.74584,39700000.0
2006-04-10 13:20:00,1.74582,1.74582,1.7457,1.7457,33300000.0
2006-04-10 13:21:00,1.74578,1.74578,1.74573,1.74573,16700000.0
2006-04-10 13:22:00,1.74575,1.74581,1.74573,1.74581,43399999.0
2006-04-10 13:23:00,1.74581,1.74587,1.74581,1.74585,84499999.0
2006-04-10 13:24:00,1.74578,1.74578,1.74566,1.7457,55199999.0
2006-04-10 13:25:00,1.74578,1.74581,1.74576,1.74581,39700001.0
2006-04-10 13:26:00,1.74579,1.74586,1.74574,1.74585,56700000.0
2006-04-10 13:27:00,1.74582,1.74587,1.74577,1.74585,76400000.0
2006-04-10 13:28:00,1.74577,1.74585,1.74572,1.74578,55699999.0
2006-04-10 13:29:00,1.74572,1.74576,1.74557,1.74557,104000000.0
2006-04-10 13:30:00,1.74554,1.74561,1.74533,1.74547,112099999.0
2006-04-10 13:31:00,1.74557,1.74557,1.74527,1.74527,44200000.0
2006-04-10 13:32:00,1.74522,1.74536,1.74522,1.74535,18600000.0
2006-04-10 13:33:00,1.74529,1.74537,1.74523,1.7453,41900000.0
2006-04-10 13:34:00,1.74529,1.7454,1.74523,1.74523,60200002.0
2006-04-10 13:35:00,1.7452,1.74524,1.74518,1.74519,77199999.0
2006-04-10 13:36:00,1.74523,1.74523,1.7449,1.7449,90000001.0
2006-04-10 13:37:00,1.74483,1.74493,1.7448,1.74493,72200002.0
2006-04-10 13:38:00,1.74488,1.745,1.74488,1.74489,126900003.0
2006-04-10 13:39:00,1.74487,1.74488,1.74465,1.74465,54699998.0
2006-04-10 13:40:00,1.74473,1.74477,1.74462,1.74472,78200000.0
2006-04-10 13:41:00,1.74471,1.74471,1.74455,1.74455,65499999.0
2006-04-10 13:42:00,1.74448,1.74464,1.74442,1.7445,76299998.0
2006-04-10 13:43:00,1.74448,1.74455,1.74434,1.74434,79300002.0
2006-04-10 13:44:00,1.74421,1.74421,1.7439,1.74393,55600001.0
2006-04-10 13:45:00,1.74385,1.74392,1.74369,1.74369,74500000.0
2006-04-10 13:46:00,1.74358,1.74358,1.74354,1.74358,51749999.0
2006-04-10 13:47:00,1.74364,1.74373,1.74358,1.74362,76100001.0
2006-04-10 13:48:00,1.7437,1.7438,1.74367,1.74371,98400001.0
2006-04-10 13:49:00,1.74371,1.74371,1.74351,1.74366,85100000.0
2006-04-10 13:50:00,1.74362,1.74362,1.74342,1.74342,40400000.0
2006-04-10 13:51:00,1.74348,1.74349,1.74324,1.74328,70900001.0
2006-04-10 13:52:00,1.7433,1.7433,1.74302,1.74302,58700000.0
2006-04-10 13:53:00,1.74297,1.7431,1.74293,1.743,84699998.0
2006-04-10 13:54:00,1.74302,1.74304,1.74296,1.74296,37799999.0
2006-04-10 13:55:00,1.74292,1.74306,1.74292,1.743,64600001.0
2006-04-10 13:56:00,1.74315,1.74336,1.74315,1.74333,76300001.0
2006-04-10 13:57:00,1.74335,1.74358,1.74333,1.74355,56399999.0
2006-04-10 13:58:00,1.74367,1.74395,1.74367,1.74385,45999999.0
2006-04-10 13:59:00,1.74385,1.74393,1.7438,1.74393,75149998.0
2006-04-10 14:00:00,1.74399,1.74409,1.74393,1.74404,82700001.0
2006-04-10 14:01:00,1.74412,1.74412,1.74402,1.74404,52300000.0
2006-04-10 14:02:00,1.74407,1.74413,1.74403,1.74403,75200000.0
2006-04-10 14:03:00,1.7441,1.7441,1.74392,1.74399,41900000.0
2006-04-10 14:04:00,1.74404,1.74405,1.74398,1.744,92500002.0
2006-04-10 14:05:00,1.744,1.74404,1.74397,1.74398,47800001.0
2006-04-10 14:06:00,1.74391,1.74391,1.74383,1.74383,49400000.0
2006-04-10 14:07:00,1.74385,1.74398,1.74383,1.74383,110700000.0
2006-04-10 14:08:00,1.74387,1.74387,1.74374,1.74383,92100000.0
2006-04-10 14:09:00,1.74386,1.74403,1.74386,1.74392,57099999.0
2006-04-10 14:10:00,1.7439,1.74397,1.74386,1.74397,62399998.0
2006-04-10 14:11:00,1.74385,1.74406,1.74385,1.74399,68500000.0
2006-04-10 14:12:00,1.74395,1.74404,1.74395,1.74396,25600000.0
2006-04-10 14:13:00,1.74394,1.74394,1.74359,1.74368,61800000.0
2006-04-10 14:14:00,1.74365,1.74391,1.74365,1.74374,96500001.0
2006-04-10 14:15:00,1.74378,1.74405,1.74378,1.74403,68999998.0
2006-04-10 14:16:00,1.74407,1.74416,1.744,1.74412,56700000.0
2006-04-10 14:17:00,1.7441,1.7441,1.74394,1.74397,103799997.0
2006-04-10 14:18:00,1.74401,1.74411,1.74387,1.74387,36700000.0
2006-04-10 14:19:00,1.74396,1.74396,1.74379,1.74379,39500000.0
2006-04-10 14:20:00,1.74372,1.74389,1.74372,1.74389,46600000.0
2006-04-10 14:21:00,1.74386,1.74398,1.74382,1.74398,68600000.0
2006-04-10 14:22:00,1.744,1.744,1.74373,1.74373,57200001.0
2006-04-10 14:23:00,1.74385,1.74395,1.74367,1.74373,91800000.0
2006-04-10 14:24:00,1.7438,1.74385,1.74372,1.74375,67599999.0
2006-04-10 14:25:00,1.74373,1.74373,1.74349,1.74349,45400000.0
2006-04-10 14:26:00,1.74358,1.74362,1.74341,1.74349,92400001.0
2006-04-10 14:27:00,1.74353,1.74362,1.7435,1.7435,41100000.0
2006-04-10 14:28:00,1.74327,1.74332,1.74319,1.7433,62800000.0
2006-04-10 14:29:00,1.74328,1.74328,1.74302,1.74309,81299999.0
2006-04-10 14:30:00,1.74318,1.74322,1.74304,1.74307,81700000.0
2006-04-10 14:31:00,1.74308,1.74334,1.74308,1.74333,11400000.0
2006-04-10 14:32:00,1.74344,1.7436,1.74344,1.74345,11700000.0
2006-04-10 14:33:00,1.7433,1.74365,1.7433,1.74365,81099999.0
2006-04-10 14:34:00,1.74371,1.74399,1.74371,1.74397,64600001.0
2006-04-10 14:35:00,1.744,1.74409,1.74394,1.74394,28400000.0
2006-04-10 14:36:00,1.74393,1.74403,1.74387,1.74388,59599999.0
2006-04-10 14:37:00,1.74388,1.744,1.74384,1.74391,112300000.0
2006-04-10 14:38:00,1.74393,1.74403,1.74383,1.74398,77100002.0
2006-04-10 14:39:00,1.74407,1.74411,1.74401,1.74403,57600000.0
2006-04-10 14:40:00,1.74403,1.74412,1.74403,1.74409,40900000.0
2006-04-10 14:41:00,1.74427,1.7447,1.74427,1.74462,39099999.0
2006-04-10 14:42:00,1.74463,1.7447,1.74456,1.74462,90399999.0
2006-04-10 14:43:00,1.7446,1.7446,1.74447,1.74447,17900000.0
2006-04-10 14:44:00,1.74437,1.74445,1.74433,1.74445,88100000.0
2006-04-10 14:45:00,1.74438,1.7444,1.74434,1.74434,63499999.0
2006-04-10 14:46:00,1.74432,1.74438,1.74432,1.74437,32900000.0
2006-04-10 14:47:00,1.74431,1.74439,1.74404,1.74404,56400000.0
2006-04-10 14:48:00,1.744,1.744,1.74386,1.74386,20800000.0
2006-04-10 14:49:00,1.74396,1.74397,1.74376,1.74386,14200000.0
2006-04-10 14:50:00,1.74381,1.74381,1.74363,1.74375,89399998.0
2006-04-10 14:51:00,1.74386,1.74387,1.74366,1.7437,79100000.0
2006-04-10 14:52:00,1.74365,1.74386,1.74365,1.74386,72000000.0
2006-04-10 14:53:00,1.74402,1.74411,1.74391,1.74401,124749999.0
2006-04-10 14:54:00,1.74409,1.74418,1.74407,1.74407,106400000.0
2006-04-10 14:55:00,1.74404,1.74405,1.74399,1.744,69499999.0
2006-04-10 14:56:00,1.74397,1.74403,1.7439,1.74403,69149999.0
2006-04-10 14:57:00,1.74401,1.74404,1.74385,1.7439,107100000.0
2006-04-10 14:58:00,1.74384,1.74384,1.74358,1.74365,36000000.0
2006-04-10 14:59:00,1.74356,1.74369,1.74356,1.74361,81700003.0
2006-04-10 15:00:00,1.74361,1.74373,1.74361,1.74371,147199997.0
2006-04-10 15:01:00,1.74359,1.74372,1.74353,1.74353,70099999.0
2006-04-10 15:02:00,1.74351,1.74362,1.74346,1.74348,79999999.0
2006-04-10 15:03:00,1.74354,1.7439,1.74354,1.7439,41400000.0
2006-04-10 15:04:00,1.74387,1.74406,1.74387,1.74399,36200000.0
2006-04-10 15:05:00,1.74381,1.74389,1.74381,1.74389,13800000.0
2006-04-10 15:06:00,1.74378,1.74392,1.74378,1.74392,73399999.0
2006-04-10 15:07:00,1.74397,1.74397,1.74385,1.74395,62900000.0
2006-04-10 15:08:00,1.74392,1.74417,1.74392,1.74417,137299999.0
2006-04-10 15:09:00,1.74411,1.74415,1.7439,1.74415,142800001.0
2006-04-10 15:10:00,1.7442,1.7442,1.74402,1.74407,30300000.0
2006-04-10 15:11:00,1.74407,1.74413,1.74403,1.74403,103600002.0
2006-04-10 15:12:00,1.7441,1.74419,1.74407,1.74411,110299996.0
2006-04-10 15:13:00,1.74416,1.7442,1.74403,1.74408,85200001.0
2006-04-10 15:14:00,1.74402,1.74404,1.74393,1.74398,72099999.0
2006-04-10 15:15:00,1.74397,1.74406,1.74397,1.74402,68000000.0
2006-04-10 15:16:00,1.74398,1.74408,1.74389,1.74389,53800000.0
2006-04-10 15:17:00,1.74381,1.74393,1.74381,1.74393,36100000.0
2006-04-10 15:18:00,1.744,1.74402,1.74394,1.74394,67199999.0
2006-04-10 15:19:00,1.74388,1.74391,1.74367,1.7437,56300000.0
2006-04-10 15:20:00,1.7437,1.74371,1.74354,1.74355,101700001.0
2006-04-10 15:21:00,1.74357,1.74357,1.74346,1.74346,66199998.0
2006-04-10 15:22:00,1.74344,1.74356,1.74338,1.74356,83999998.0
2006-04-10 15:23:00,1.74355,1.74355,1.74346,1.74353,95300001.0
2006-04-10 15:24:00,1.74361,1.74365,1.74353,1.74359,89200000.0
2006-04-10 15:25:00,1.74363,1.74365,1.74356,1.74358,72400000.0
2006-04-10 15:26:00,1.74361,1.74361,1.74346,1.74351,94299999.0
2006-04-10 15:27:00,1.74344,1.74344,1.74326,1.74326,12000000.0
2006-04-10 15:28:00,1.74318,1.74318,1.74308,1.74308,31600000.0
2006-04-10 15:29:00,1.74318,1.74328,1.74318,1.74323,135699996.0
2006-04-10 15:30:00,1.74323,1.74339,1.74317,1.74317,123799996.0
2006-04-10 15:31:00,1.74325,1.74335,1.74325,1.74332,55800000.0
2006-04-10 15:32:00,1.74322,1.74331,1.743,1.74306,77999999.0
2006-04-10 15:33:00,1.74313,1.74324,1.74313,1.74317,81800000.0
2006-04-10 15:34:00,1.74326,1.74352,1.74326,1.74331,31600000.0
2006-04-10 15:35:00,1.74326,1.74334,1.74312,1.74329,104599998.0
2006-04-10 15:36:00,1.74337,1.74389,1.74337,1.74387,36399999.0
2006-04-10 15:37:00,1.74385,1.74436,1.74377,1.74436,32700000.0
2006-04-10 15:38:00,1.74441,1.74465,1.74432,1.74465,84000000.0
2006-04-10 15:39:00,1.74499,1.74535,1.74499,1.74526,35300000.0
2006-04-10 15:40:00,1.74519,1.74534,1.74517,1.74523,68100000.0
2006-04-10 15:41:00,1.74536,1.74568,1.74536,1.74564,58100000.0
2006-04-10 15:42:00,1.74549,1.74567,1.74475,1.74475,78900000.0
2006-04-10 15:43:00,1.74461,1.74489,1.74461,1.74489,55699999.0
2006-04-10 15:44:00,1.74488,1.74495,1.74485,1.74495,25300000.0
2006-04-10 15:45:00,1.745,1.74502,1.7449,1.74502,97800001.0
2006-04-10 15:46:00,1.74507,1.7451,1.74467,1.74467,56700001.0
2006-04-10 15:47:00,1.7446,1.74472,1.74458,1.74458,48100001.0
2006-04-10 15:48:00,1.74482,1.74524,1.74482,1.74492,96599999.0
2006-04-10 15:49:00,1.74486,1.7452,1.74486,1.7452,90699999.0
2006-04-10 15:50:00,1.74518,1.74519,1.74512,1.74512,53099999.0
2006-04-10 15:51:00,1.74527,1.74538,1.74527,1.74538,33700000.0
2006-04-10 15:52:00,1.74521,1.74521,1.7448,1.7448,67800000.0
2006-04-10 15:53:00,1.74478,1.74482,1.74469,1.74482,103100001.0
2006-04-10 15:54:00,1.74488,1.74497,1.74486,1.7449,41700000.0
2006-04-10 15:55:00,1.74491,1.74491,1.74477,1.74477,150900000.0
2006-04-10 15:56:00,1.74489,1.74517,1.74489,1.74514,92799999.0
2006-04-10 15:57:00,1.74519,1.74519,1.74501,1.74511,20700000.0
2006-04-10 15:58:00,1.745,1.74504,1.74493,1.745,50400002.0
2006-04-10 15:59:00,1.745,1.74507,1.74499,1.74507,65300000.0
2006-04-10 16:00:00,1.74519,1.74525,1.74497,1.74506,65100000.0
2006-04-10 16:01:00,1.74531,1.74533,1.74501,1.74506,72100001.0
2006-04-10 16:02:00,1.745,1.74532,1.74494,1.74532,46350000.0
2006-04-10 16:03:00,1.74538,1.74545,1.74529,1.74539,57300000.0
2006-04-10 16:04:00,1.74544,1.74558,1.74544,1.74544,79800001.0
2006-04-10 16:05:00,1.7454,1.7454,1.74525,1.74525,36600000.0
2006-04-10 16:06:00,1.7454,1.74553,1.74534,1.74535,107899998.0
2006-04-10 16:07:00,1.7452,1.74529,1.7452,1.74529,7900000.0
2006-04-10 16:08:00,1.74515,1.74527,1.7451,1.74519,64200002.0
2006-04-10 16:09:00,1.74513,1.74524,1.7451,1.7451,48400000.0
2006-04-10 16:10:00,1.745,1.74516,1.745,1.74508,69200000.0
2006-04-10 16:11:00,1.74509,1.74517,1.74508,1.74517,55800000.0
2006-04-10 16:12:00,1.74507,1.74507,1.74493,1.74493,47100000.0
2006-04-10 16:13:00,1.74492,1.74499,1.74492,1.74499,41000000.0
2006-04-10 16:14:00,1.74496,1.74504,1.74496,1.74497,28600000.0
2006-04-10 16:15:00,1.745,1.74507,1.745,1.745,48200000.0
2006-04-10 16:16:00,1.74497,1.74516,1.74487,1.74487,47499999.0
2006-04-10 16:17:00,1.74493,1.74504,1.74485,1.74502,126800001.0
2006-04-10 16:18:00,1.74497,1.74503,1.74492,1.74492,85499999.0
2006-04-10 16:19:00,1.7449,1.74495,1.74488,1.74495,9900000.0
2006-04-10 16:20:00,1.74503,1.74506,1.74491,1.74491,124099998.0
2006-04-10 16:21:00,1.74484,1.74484,1.74425,1.74425,48900000.0
2006-04-10 16:22:00,1.74418,1.74442,1.74417,1.74442,106600002.0
2006-04-10 16:23:00,1.74428,1.74434,1.74423,1.74434,66699999.0
2006-04-10 16:24:00,1.74435,1.74435,1.74422,1.74427,14000000.0
2006-04-10 16:25:00,1.74423,1.74423,1.74402,1.74402,39700000.0
2006-04-10 16:26:00,1.74387,1.74387,1.74375,1.74383,44600000.0
2006-04-10 16:27:00,1.74376,1.74389,1.74369,1.74389,62100000.0
2006-04-10 16:28:00,1.74394,1.74409,1.74394,1.74401,66200001.0
2006-04-10 16:29:00,1.74418,1.74422,1.74418,1.74422,21099999.0
2006-04-10 16:30:00,1.74419,1.74434,1.74419,1.7443,10100000.0
2006-04-10 16:31:00,1.7443,1.74435,1.74425,1.7443,53900000.0
2006-04-10 16:32:00,1.74434,1.74443,1.74434,1.74443,97800002.0
2006-04-10 16:33:00,1.74436,1.74437,1.74425,1.74425,54899999.0
2006-04-10 16:34:00,1.74425,1.74425,1.74393,1.7442,83399998.0
2006-04-10 16:35:00,1.74407,1.74407,1.74357,1.74357,50700000.0
2006-04-10 16:36:00,1.74361,1.74365,1.74349,1.7435,77300000.0
2006-04-10 16:37:00,1.74359,1.74367,1.74356,1.74367,52600000.0
2006-04-10 16:38:00,1.74358,1.74371,1.74358,1.74361,44800001.0
2006-04-10 16:39:00,1.74348,1.7437,1.74348,1.74368,47600000.0
2006-04-10 16:40:00,1.74355,1.74355,1.74343,1.74343,17300000.0
2006-04-10 16:41:00,1.74318,1.74358,1.74318,1.74358,167099998.0
2006-04-10 16:42:00,1.74361,1.74361,1.74351,1.74353,14500000.0
2006-04-10 16:43:00,1.74349,1.74353,1.74349,1.74353,6500000.0
2006-04-10 16:44:00,1.74368,1.74368,1.74352,1.74357,21300000.0
2006-04-10 16:45:00,1.74349,1.74353,1.74329,1.74329,46300000.0
2006-04-10 16:46:00,1.74327,1.74329,1.74304,1.74304,93500000.0
2006-04-10 16:47:00,1.74299,1.74329,1.74299,1.74324,127250001.0
2006-04-10 16:48:00,1.7434,1.74359,1.7434,1.74344,53500000.0
2006-04-10 16:49:00,1.74336,1.74341,1.74326,1.74326,66000000.0
2006-04-10 16:50:00,1.74322,1.74329,1.74313,1.74315,91200000.0
2006-04-10 16:51:00,1.74316,1.74333,1.74315,1.74333,63500000.0
2006-04-10 16:52:00,1.74333,1.74333,1.74323,1.74324,63599998.0
2006-04-10 16:53:00,1.74322,1.74356,1.74322,1.74356,62800000.0
2006-04-10 16:54:00,1.74353,1.74361,1.74344,1.74351,109999999.0
2006-04-10 16:55:00,1.74361,1.74366,1.74357,1.74362,80800001.0
2006-04-10 16:56:00,1.7435,1.7435,1.74322,1.74322,64300001.0
2006-04-10 16:57:00,1.7432,1.7432,1.74288,1.74295,84300000.0
2006-04-10 16:58:00,1.74293,1.74314,1.74293,1.74314,76700000.0
2006-04-10 16:59:00,1.74323,1.74333,1.74306,1.74333,50099999.0
2006-04-10 17:00:00,1.74332,1.74334,1.74299,1.74305,136099999.0
2006-04-10 17:01:00,1.74313,1.74326,1.74313,1.74325,109700002.0
2006-04-10 17:02:00,1.74318,1.74318,1.74285,1.74292,93200001.0
2006-04-10 17:03:00,1.74288,1.74295,1.74285,1.7429,71799999.0
2006-04-10 17:04:00,1.74285,1.74295,1.74282,1.74292,73300000.0
2006-04-10 17:05:00,1.74285,1.74286,1.74254,1.74254,28800000.0
2006-04-10 17:06:00,1.74245,1.74257,1.74238,1.7424,36400000.0
2006-04-10 17:07:00,1.74236,1.74255,1.74236,1.74255,41300000.0
2006-04-10 17:08:00,1.74252,1.74258,1.74235,1.74235,42499999.0
2006-04-10 17:09:00,1.74227,1.74243,1.74227,1.74238,96000000.0
2006-04-10 17:10:00,1.74243,1.74247,1.74228,1.74243,59000000.0
2006-04-10 17:11:00,1.74246,1.74255,1.74244,1.74255,153799997.0
2006-04-10 17:12:00,1.74255,1.74255,1.74234,1.74249,37600000.0
2006-04-10 17:13:00,1.74257,1.74257,1.74219,1.74224,41600000.0
2006-04-10 17:14:00,1.74236,1.74248,1.74223,1.7424,123899997.0
2006-04-10 17:15:00,1.74233,1.74233,1.74215,1.74215,55000000.0
2006-04-10 17:16:00,1.74215,1.74217,1.74203,1.74214,107900001.0
2006-04-10 17:17:00,1.74208,1.74208,1.74192,1.74192,49400001.0
2006-04-10 17:18:00,1.74187,1.74206,1.74187,1.74202,75999999.0
2006-04-10 17:19:00,1.74191,1.74191,1.74176,1.74185,47600000.0
2006-04-10 17:20:00,1.74174,1.74176,1.74139,1.74139,116899998.0
2006-04-10 17:21:00,1.74144,1.7416,1.74144,1.7416,56900000.0
2006-04-10 17:22:00,1.74156,1.74156,1.74144,1.74153,12900000.0
2006-04-10 17:23:00,1.74153,1.74163,1.7415,1.7415,100500000.0
2006-04-10 17:24:00,1.74146,1.74166,1.74146,1.74166,42500000.0
2006-04-10 17:25:00,1.74185,1.74204,1.74185,1.74199,59100000.0
2006-04-10 17:26:00,1.74208,1.74212,1.74204,1.7421,37300000.0
2006-04-10 17:27:00,1.7421,1.74217,1.74206,1.74212,34600000.0
2006-04-10 17:28:00,1.74212,1.74212,1.74197,1.74204,74000000.0
2006-04-10 17:29:00,1.74194,1.742,1.74173,1.74173,83700002.0
2006-04-10 17:30:00,1.7417,1.74209,1.7417,1.74209,69300000.0
2006-04-10 17:31:00,1.74207,1.74215,1.742,1.742,16100000.0
2006-04-10 17:32:00,1.74196,1.74196,1.74182,1.74195,72000000.0
2006-04-10 17:33:00,1.742,1.74207,1.74195,1.74195,39200000.0
2006-04-10 17:34:00,1.74195,1.74196,1.74169,1.74169,65500001.0
2006-04-10 17:35:00,1.74161,1.74172,1.74158,1.74167,85400002.0
2006-04-10 17:36:00,1.7417,1.74175,1.74167,1.74175,86100001.0
2006-04-10 17:37:00,1.74168,1.74173,1.74167,1.74171,65400000.0
2006-04-10 17:38:00,1.74177,1.74177,1.74153,1.74153,61100000.0
2006-04-10 17:39:00,1.74157,1.74157,1.74148,1.74148,45600000.0
2006-04-10 17:40:00,1.74148,1.74148,1.74056,1.74058,92299999.0
2006-04-10 17:41:00,1.74077,1.74104,1.74077,1.74104,60900000.0
2006-04-10 17:42:00,1.74118,1.74124,1.74109,1.74118,88099999.0
2006-04-10 17:43:00,1.74109,1.74109,1.74074,1.74085,50100000.0
2006-04-10 17:44:00,1.74076,1.74076,1.74062,1.74068,40650000.0
2006-04-10 17:45:00,1.74068,1.74069,1.74047,1.74063,52800000.0
2006-04-10 17:46:00,1.74067,1.74098,1.74067,1.74098,31500000.0
2006-04-10 17:47:00,1.74108,1.74108,1.74088,1.74088,54600001.0
2006-04-10 17:48:00,1.74083,1.74099,1.74076,1.74076,102400002.0
2006-04-10 17:49:00,1.74072,1.74087,1.74065,1.74087,22800000.0
2006-04-10 17:50:00,1.74074,1.74075,1.7406,1.7407,46400000.0
2006-04-10 17:51:00,1.74073,1.74082,1.74062,1.74073,99499999.0
2006-04-10 17:52:00,1.74081,1.74084,1.74075,1.74084,16000000.0
2006-04-10 17:53:00,1.74073,1.74073,1.74035,1.74042,52800000.0
2006-04-10 17:54:00,1.74033,1.74042,1.74025,1.7404,57499999.0
2006-04-10 17:55:00,1.74034,1.74057,1.74034,1.7405,116900001.0
2006-04-10 17:56:00,1.74048,1.74056,1.74048,1.74052,49400000.0
2006-04-10 17:57:00,1.7404,1.7404,1.74033,1.74033,22400000.0
2006-04-10 17:58:00,1.74014,1.74036,1.74006,1.74006,107600001.0
2006-04-10 17:59:00,1.74002,1.74019,1.74002,1.74012,45000000.0
2006-04-10 18:00:00,1.74015,1.74015,1.74006,1.74006,13100000.0
2006-04-10 18:01:00,1.74015,1.74023,1.74005,1.74023,942700001.0
2006-04-10 18:02:00,1.74024,1.74033,1.74016,1.74033,1118400000.0
2006-04-10 18:03:00,1.74032,1.74036,1.7401,1.7401,1397499997.0
2006-04-10 18:04:00,1.74012,1.74012,1.73998,1.74001,849649999.0
2006-04-10 18:05:00,1.74005,1.74024,1.74004,1.74008,944500005.0
2006-04-10 18:06:00,1.74015,1.74033,1.74009,1.74033,937399995.0
2006-04-10 18:07:00,1.74032,1.74032,1.74011,1.74012,1212200002.0
2006-04-10 18:08:00,1.74013,1.74014,1.73999,1.74005,1200746992.0
2006-04-10 18:09:00,1.74005,1.74012,1.73996,1.74012,551299998.0
2006-04-10 18:10:00,1.7401,1.7401,1.73985,1.7399,690450000.0
2006-04-10 18:11:00,1.73985,1.73997,1.73982,1.73997,573499999.0
2006-04-10 18:12:00,1.74004,1.74023,1.74002,1.74011,649900004.0
2006-04-10 18:13:00,1.74014,1.74025,1.74011,1.74015,624399994.0
2006-04-10 18:14:00,1.74023,1.74031,1.74017,1.74024,814500004.0
2006-04-10 18:15:00,1.7403,1.74034,1.74022,1.74033,1003900001.0
2006-04-10 18:16:00,1.74039,1.74068,1.74039,1.74068,800199999.0
2006-04-10 18:17:00,1.7407,1.74077,1.74057,1.74075,341599999.0
2006-04-10 18:18:00,1.74078,1.74082,1.74065,1.74074,719199999.0
2006-04-10 18:19:00,1.74085,1.74093,1.74079,1.74083,482700001.0
2006-04-10 18:20:00,1.74084,1.74089,1.74076,1.74077,495299997.0
2006-04-10 18:21:00,1.74074,1.74091,1.74059,1.74065,703999997.0
2006-04-10 18:22:00,1.74065,1.74081,1.74061,1.74066,541300003.0
2006-04-10 18:23:00,1.74068,1.74085,1.74064,1.74075,774399996.0
2006-04-10 18:24:00,1.74072,1.74072,1.74047,1.74052,659200000.0
2006-04-10 18:25:00,1.74043,1.74052,1.74029,1.74037,739170001.0
2006-04-10 18:26:00,1.74032,1.74038,1.74022,1.74035,548999999.0
2006-04-10 18:27:00,1.74032,1.74032,1.7401,1.74012,686200002.0
2006-04-10 18:28:00,1.74007,1.74007,1.73988,1.73988,387999998.0
2006-04-10 18:29:00,1.7399,1.7399,1.73961,1.73975,823099997.0
2006-04-10 18:30:00,1.73981,1.73999,1.73977,1.73987,658100000.0
2006-04-10 18:31:00,1.73991,1.74007,1.73991,1.74003,446899998.0
2006-04-10 18:32:00,1.74002,1.74005,1.73989,1.73994,387299997.0
2006-04-10 18:33:00,1.73991,1.73994,1.73973,1.73973,600199998.0
2006-04-10 18:34:00,1.73972,1.73999,1.73969,1.73969,599699997.0
2006-04-10 18:35:00,1.73967,1.74,1.73967,1.74,338500001.0
2006-04-10 18:36:00,1.74002,1.74002,1.73988,1.73999,142500000.0
2006-04-10 18:37:00,1.74002,1.74014,1.73998,1.74,83000000.0
2006-04-10 18:38:00,1.74003,1.74003,1.73987,1.73998,142600001.0
2006-04-10 18:39:00,1.74002,1.74014,1.74001,1.74014,218199997.0
2006-04-10 18:40:00,1.74013,1.74018,1.74002,1.74013,445999999.0
2006-04-10 18:41:00,1.74016,1.74057,1.74016,1.74044,281600001.0
2006-04-10 18:42:00,1.74043,1.74047,1.74025,1.74025,194399998.0
2006-04-10 18:43:00,1.74032,1.74046,1.74021,1.74023,66700000.0
2006-04-10 18:44:00,1.74017,1.74036,1.74016,1.74025,376799999.0
2006-04-10 18:45:00,1.7403,1.74045,1.7403,1.74039,164399999.0
2006-04-10 18:46:00,1.74033,1.74033,1.74008,1.74008,207600001.0
2006-04-10 18:47:00,1.74002,1.74003,1.73992,1.73992,176750001.0
2006-04-10 18:48:00,1.73985,1.73995,1.73985,1.7399,345299997.0
2006-04-10 18:49:00,1.73992,1.73997,1.73992,1.73993,61900000.0
2006-04-10 18:50:00,1.73995,1.73995,1.73983,1.73985,159899999.0
2006-04-10 18:51:00,1.7399,1.74002,1.73983,1.73995,451600002.0
2006-04-10 18:52:00,1.73989,1.7403,1.73989,1.7403,551499999.0
2006-04-10 18:53:00,1.74028,1.74036,1.74008,1.74008,380449997.0
2006-04-10 18:54:00,1.74003,1.74016,1.73997,1.73997,183900000.0
2006-04-10 18:55:00,1.73998,1.73998,1.73979,1.73979,503699997.0
2006-04-10 18:56:00,1.73966,1.73966,1.7395,1.73958,205000000.0
2006-04-10 18:57:00,1.73945,1.73953,1.73926,1.73953,468400003.0
2006-04-10 18:58:00,1.73959,1.73959,1.73936,1.73947,612899997.0
2006-04-10 18:59:00,1.73943,1.73952,1.73941,1.73945,567699999.0
2006-04-10 19:00:00,1.73942,1.73943,1.7391,1.7393,247899999.0
2006-04-10 19:01:00,1.73939,1.73955,1.73931,1.73936,46300000.0
2006-04-10 19:02:00,1.73935,1.73953,1.73934,1.73949,377600001.0
2006-04-10 19:03:00,1.73955,1.73963,1.73932,1.73948,593099997.0
2006-04-10 19:04:00,1.73955,1.73962,1.73946,1.73962,249300002.0
2006-04-10 19:05:00,1.73963,1.73969,1.73954,1.73957,109099999.0
2006-04-10 19:06:00,1.73951,1.73951,1.7393,1.73948,532400000.0
2006-04-10 19:07:00,1.73951,1.73956,1.73944,1.73948,376500002.0
2006-04-10 19:08:00,1.73931,1.73931,1.73827,1.73827,556099999.0
2006-04-10 19:09:00,1.7381,1.7381,1.73764,1.73787,292599998.0
2006-04-10 19:10:00,1.73782,1.73801,1.73762,1.73762,426400000.0
2006-04-10 19:11:00,1.73755,1.73763,1.73744,1.73747,193799999.0
2006-04-10 19:12:00,1.73748,1.73759,1.73744,1.73744,247149997.0
2006-04-10 19:13:00,1.73742,1.73774,1.73737,1.73761,467800003.0
2006-04-10 19:14:00,1.73765,1.73796,1.73765,1.73796,167299999.0
2006-04-10 19:15:00,1.73808,1.73818,1.73807,1.73818,422799999.0
2006-04-10 19:16:00,1.73818,1.73825,1.73811,1.73824,120300000.0
2006-04-10 19:17:00,1.73826,1.73833,1.73813,1.73833,244200000.0
2006-04-10 19:18:00,1.73837,1.73861,1.73829,1.73861,209299999.0
2006-04-10 19:19:00,1.73858,1.73867,1.73845,1.73861,274399999.0
2006-04-10 19:20:00,1.73855,1.73855,1.73833,1.73833,348346990.0
2006-04-10 19:21:00,1.73827,1.73831,1.73814,1.73814,381799998.0
2006-04-10 19:22:00,1.73811,1.7382,1.73809,1.73812,227000001.0
2006-04-10 19:23:00,1.73808,1.73822,1.73805,1.73822,303299999.0
2006-04-10 19:24:00,1.73824,1.73824,1.73815,1.73815,151100000.0
2006-04-10 19:25:00,1.73813,1.73813,1.73801,1.73813,76900001.0
2006-04-10 19:26:00,1.73811,1.73811,1.73791,1.73802,354900001.0
2006-04-10 19:27:00,1.7381,1.73823,1.73807,1.73815,492500001.0
2006-04-10 19:28:00,1.73817,1.73831,1.73816,1.73821,378799998.0
2006-04-10 19:29:00,1.73815,1.73826,1.73811,1.73813,356000001.0
2006-04-10 19:30:00,1.73803,1.73814,1.73795,1.73801,453200000.0
2006-04-10 19:31:00,1.73801,1.73812,1.73797,1.73812,292599998.0
2006-04-10 19:32:00,1.73816,1.73823,1.73804,1.73812,375799999.0
2006-04-10 19:33:00,1.73815,1.73827,1.73812,1.73827,302499998.0
2006-04-10 19:34:00,1.73825,1.7383,1.7382,1.73825,245200003.0
2006-04-10 19:35:00,1.73825,1.7383,1.73818,1.73823,353370000.0
2006-04-10 19:36:00,1.7382,1.73823,1.7381,1.73815,460699998.0
2006-04-10 19:37:00,1.7381,1.7382,1.73805,1.73815,267300000.0
2006-04-10 19:38:00,1.73814,1.73816,1.73808,1.7381,81299999.0
2006-04-10 19:39:00,1.73807,1.73811,1.73799,1.73811,89800000.0
2006-04-10 19:40:00,1.73814,1.73827,1.73813,1.73819,319049999.0
2006-04-10 19:41:00,1.73819,1.73828,1.73807,1.73807,337750002.0
2006-04-10 19:42:00,1.73806,1.7382,1.73806,1.73819,293749997.0
2006-04-10 19:43:00,1.73813,1.73813,1.73805,1.73808,175300001.0
2006-04-10 19:44:00,1.73809,1.73816,1.73801,1.73809,377000000.0
2006-04-10 19:45:00,1.73809,1.73818,1.73801,1.73818,96900000.0
2006-04-10 19:46:00,1.7382,1.7382,1.73813,1.73815,296150003.0
2006-04-10 19:47:00,1.73816,1.73821,1.73815,1.7382,119500000.0
2006-04-10 19:48:00,1.73821,1.73825,1.73817,1.73825,144100001.0
2006-04-10 19:49:00,1.73829,1.73829,1.7382,1.73826,373700002.0
2006-04-10 19:50:00,1.73827,1.73833,1.73821,1.73824,280099996.0
2006-04-10 19:51:00,1.73824,1.73834,1.73817,1.73834,349199999.0
2006-04-10 19:52:00,1.73837,1.73844,1.73825,1.7383,160800001.0
2006-04-10 19:53:00,1.73835,1.7384,1.73835,1.7384,112800002.0
2006-04-10 19:54:00,1.73841,1.73848,1.73837,1.7384,186500000.0
2006-04-10 19:55:00,1.73832,1.73832,1.73818,1.73827,111700000.0
2006-04-10 19:56:00,1.73825,1.73834,1.73822,1.73828,235399999.0
2006-04-10 19:57:00,1.73824,1.73839,1.73824,1.73838,336799999.0
2006-04-10 19:58:00,1.7384,1.73851,1.73836,1.73844,372700000.0
2006-04-10 19:59:00,1.73843,1.73855,1.73843,1.73848,264600000.0
2006-04-10 20:00:00,1.73847,1.7386,1.73847,1.73855,212899997.0
2006-04-10 20:01:00,1.73854,1.73854,1.73846,1.73854,223199999.0
2006-04-10 20:02:00,1.73854,1.73858,1.73846,1.7385,152900001.0
2006-04-10 20:03:00,1.73848,1.73851,1.7384,1.73845,123699999.0
2006-04-10 20:04:00,1.73844,1.7385,1.7384,1.73844,159699999.0
2006-04-10 20:05:00,1.7384,1.73848,1.7384,1.73848,173999998.0
2006-04-10 20:06:00,1.73851,1.73861,1.73848,1.73854,146050000.0
2006-04-10 20:07:00,1.7385,1.7385,1.73826,1.73833,159400000.0
2006-04-10 20:08:00,1.73835,1.73835,1.73827,1.73835,367600002.0
2006-04-10 20:09:00,1.73827,1.73835,1.73825,1.7383,111500000.0
2006-04-10 20:10:00,1.7383,1.73835,1.73825,1.73827,137499998.0
2006-04-10 20:11:00,1.73835,1.73835,1.7383,1.73835,78700001.0
2006-04-10 20:12:00,1.73832,1.73846,1.7383,1.73843,382000002.0
2006-04-10 20:13:00,1.73839,1.73849,1.73832,1.73832,186700001.0
2006-04-10 20:14:00,1.73835,1.73842,1.7383,1.73833,160300001.0
2006-04-10 20:15:00,1.73835,1.73844,1.73832,1.73841,436299997.0
2006-04-10 20:16:00,1.7384,1.73858,1.7384,1.73854,145899999.0
2006-04-10 20:17:00,1.73859,1.73904,1.73859,1.73904,49600000.0
2006-04-10 20:18:00,1.7391,1.73921,1.7391,1.73915,146100001.0
2006-04-10 20:19:00,1.7392,1.73947,1.73919,1.73944,203500001.0
2006-04-10 20:20:00,1.73943,1.73959,1.73938,1.73943,285499998.0
2006-04-10 20:21:00,1.73945,1.73958,1.73945,1.73958,209849997.0
2006-04-10 20:22:00,1.73961,1.73984,1.73961,1.73981,211899999.0
2006-04-10 20:23:00,1.73983,1.73984,1.73965,1.73978,361599999.0
2006-04-10 20:24:00,1.73975,1.7398,1.73966,1.7398,127700001.0
2006-04-10 20:25:00,1.73982,1.73992,1.73977,1.73978,426900001.0
2006-04-10 20:26:00,1.73973,1.73986,1.73971,1.73979,400699996.0
2006-04-10 20:27:00,1.73986,1.73995,1.73976,1.7399,302800001.0
2006-04-10 20:28:00,1.73991,1.74004,1.73987,1.74004,310099999.0
2006-04-10 20:29:00,1.74017,1.74037,1.74017,1.74032,241700001.0
2006-04-10 20:30:00,1.74038,1.74057,1.74038,1.74047,890699999.0
2006-04-10 20:31:00,1.74041,1.74046,1.74026,1.74046,586499997.0
2006-04-10 20:32:00,1.7405,1.74065,1.74049,1.74058,664649997.0
2006-04-10 20:33:00,1.74062,1.74117,1.74058,1.74108,256300002.0
2006-04-10 20:34:00,1.74118,1.7413,1.74118,1.7412,123299997.0
2006-04-10 20:35:00,1.74121,1.7413,1.74117,1.74127,98700000.0
2006-04-10 20:36:00,1.74136,1.74143,1.74132,1.74143,188300000.0
2006-04-10 20:37:00,1.74146,1.74175,1.74146,1.74159,205299999.0
2006-04-10 20:38:00,1.74159,1.74196,1.74159,1.74193,313399998.0
2006-04-10 20:39:00,1.74204,1.74204,1.74192,1.74192,229399997.0
2006-04-10 20:40:00,1.74186,1.74189,1.7417,1.74175,165400001.0
2006-04-10 20:41:00,1.74175,1.7418,1.74167,1.74177,160999998.0
2006-04-10 20:42:00,1.74186,1.74206,1.74186,1.742,58900000.0
2006-04-10 20:43:00,1.74198,1.74203,1.74183,1.74192,260000001.0
2006-04-10 20:44:00,1.74185,1.7419,1.74181,1.74182,396499998.0
2006-04-10 20:45:00,1.7418,1.74183,1.74174,1.74181,136000001.0
2006-04-10 20:46:00,1.7418,1.74183,1.74174,1.7418,115399999.0
2006-04-10 20:47:00,1.74175,1.7418,1.7415,1.7417,356700000.0
2006-04-10 20:48:00,1.74167,1.7417,1.74162,1.7417,155000001.0
2006-04-10 20:49:00,1.7417,1.74175,1.74153,1.74175,74900000.0
2006-04-10 20:50:00,1.74171,1.74184,1.74169,1.74179,325499999.0
2006-04-10 20:51:00,1.7418,1.74185,1.74173,1.74183,412200004.0
2006-04-10 20:52:00,1.7418,1.74193,1.7418,1.74193,255700001.0
2006-04-10 20:53:00,1.74188,1.74196,1.74179,1.74185,680250000.0
2006-04-10 20:54:00,1.74185,1.74193,1.74182,1.74182,340899998.0
2006-04-10 20:55:00,1.74184,1.74188,1.74172,1.74176,358499994.0
2006-04-10 20:56:00,1.74174,1.74175,1.74163,1.74163,326200000.0
2006-04-10 20:57:00,1.74165,1.74166,1.74152,1.74152,592900000.0
2006-04-10 20:58:00,1.74153,1.74153,1.7413,1.74137,318299999.0
2006-04-10 20:59:00,1.74135,1.74147,1.74123,1.74123,652300004.0
2006-04-10 21:00:00,1.7412,1.74138,1.74115,1.74138,431200003.0
2006-04-10 21:01:00,1.74135,1.74145,1.74132,1.74139,386600001.0
2006-04-10 21:02:00,1.74137,1.74137,1.74115,1.74127,122800000.0
2006-04-10 21:03:00,1.7412,1.74131,1.74116,1.74129,202000004.0
2006-04-10 21:04:00,1.74127,1.74135,1.74119,1.74128,155000000.0
2006-04-10 21:05:00,1.74125,1.74133,1.7412,1.74131,227999998.0
2006-04-10 21:06:00,1.74128,1.74133,1.74127,1.7413,153999999.0
2006-04-10 21:07:00,1.74128,1.7413,1.7412,1.7413,112000001.0
2006-04-10 21:08:00,1.74129,1.74129,1.74126,1.74126,92099999.0
2006-04-10 21:09:00,1.7412,1.74131,1.74115,1.74117,67700000.0
2006-04-10 21:10:00,1.7412,1.74125,1.7412,1.74125,134900001.0
2006-04-10 21:11:00,1.74119,1.74124,1.74119,1.74122,90800001.0
2006-04-10 21:12:00,1.74122,1.74132,1.74121,1.74125,49400000.0
2006-04-10 21:13:00,1.7412,1.74125,1.74118,1.74118,214899999.0
2006-04-10 21:14:00,1.74117,1.74122,1.74109,1.74118,392349997.0
2006-04-10 21:15:00,1.74123,1.74123,1.74106,1.74121,196349999.0
2006-04-10 21:16:00,1.74128,1.74144,1.74128,1.74138,38200000.0
2006-04-10 21:17:00,1.74133,1.74133,1.74124,1.7413,187200001.0
2006-04-10 21:18:00,1.74128,1.74134,1.74128,1.7413,22000000.0
2006-04-10 21:19:00,1.74135,1.7414,1.74126,1.74133,110500000.0
2006-04-10 21:20:00,1.74135,1.74135,1.74125,1.74132,331599998.0
2006-04-10 21:21:00,1.74132,1.74133,1.74126,1.74127,171399998.0
2006-04-10 21:22:00,1.74125,1.7413,1.74125,1.74125,196100001.0
2006-04-10 21:23:00,1.74127,1.74133,1.74127,1.74133,11400000.0
2006-04-10 21:24:00,1.74129,1.74129,1.74122,1.74125,174200002.0
2006-04-10 21:25:00,1.74123,1.74123,1.74115,1.74118,130800000.0
2006-04-10 21:26:00,1.74122,1.74123,1.74122,1.74123,21900000.0
2006-04-10 21:27:00,1.74125,1.74129,1.7412,1.7412,94600001.0
2006-04-10 21:28:00,1.7412,1.74125,1.74115,1.74125,148600002.0
2006-04-10 21:29:00,1.74125,1.74125,1.74125,1.74125,8400000.0
2006-04-10 21:30:00,1.74128,1.74132,1.74128,1.74132,16400000.0
2006-04-10 21:31:00,1.74135,1.74135,1.7413,1.74135,21400000.0
2006-04-10 21:32:00,1.74135,1.74138,1.7412,1.74135,233200001.0
2006-04-10 21:33:00,1.74135,1.74146,1.74127,1.74135,291999999.0
2006-04-10 21:34:00,1.74136,1.7414,1.74131,1.74131,289099999.0
2006-04-10 21:35:00,1.74136,1.74136,1.74132,1.74132,38499999.0
2006-04-10 21:36:00,1.74143,1.74188,1.74143,1.7418,115400001.0
2006-04-10 21:37:00,1.7418,1.74186,1.74164,1.74171,180099997.0
2006-04-10 21:38:00,1.74165,1.74179,1.74165,1.7417,136600000.0
2006-04-10 21:39:00,1.74178,1.74178,1.74175,1.74175,41300000.0
2006-04-10 21:40:00,1.74172,1.74177,1.74167,1.74177,80300001.0
2006-04-10 21:41:00,1.74178,1.74186,1.74173,1.74177,109099999.0
2006-04-10 21:42:00,1.74177,1.74183,1.74175,1.74183,93599999.0
2006-04-10 21:43:00,1.7418,1.74183,1.74177,1.74183,53600000.0
2006-04-10 21:44:00,1.74185,1.74186,1.74174,1.74174,131000000.0
2006-04-10 21:45:00,1.7417,1.74172,1.74165,1.7417,79000001.0
2006-04-10 21:46:00,1.7417,1.74175,1.7417,1.74175,120700001.0
2006-04-10 21:47:00,1.74175,1.74175,1.74168,1.74168,157100000.0
2006-04-10 21:48:00,1.74163,1.74169,1.74157,1.74168,141999999.0
2006-04-10 21:49:00,1.74164,1.74168,1.74157,1.74168,87100000.0
2006-04-10 21:50:00,1.74155,1.74157,1.74146,1.74152,69100002.0
2006-04-10 21:51:00,1.7415,1.74155,1.74146,1.7415,203100000.0
2006-04-10 21:52:00,1.74153,1.74153,1.74145,1.7415,46400000.0
2006-04-10 21:53:00,1.74152,1.74163,1.74152,1.74159,13700000.0
2006-04-10 21:54:00,1.74163,1.74163,1.74137,1.74137,173199996.0
2006-04-10 21:55:00,1.74139,1.74161,1.74139,1.7415,181899999.0
2006-04-10 21:56:00,1.74146,1.74146,1.74139,1.74145,61300000.0
2006-04-10 21:57:00,1.7415,1.74169,1.7415,1.74152,86500001.0
2006-04-10 21:58:00,1.74153,1.74162,1.74153,1.7416,90200002.0
2006-04-10 21:59:00,1.74162,1.74172,1.7416,1.7416,508900000.0
2006-04-10 22:00:00,1.74165,1.74169,1.74156,1.74156,188600002.0
2006-04-10 22:01:00,1.74162,1.74166,1.74158,1.74158,174499999.0
2006-04-10 22:02:00,1.74157,1.74159,1.74148,1.74159,216600001.0
2006-04-10 22:03:00,1.74155,1.7417,1.74151,1.7417,87600001.0
2006-04-10 22:04:00,1.74174,1.74195,1.74174,1.74195,221500000.0
2006-04-10 22:05:00,1.74194,1.74195,1.74166,1.74195,72700000.0
2006-04-10 22:06:00,1.74201,1.7421,1.74201,1.74207,26600000.0
2006-04-10 22:07:00,1.74217,1.74224,1.74215,1.74216,60100001.0
2006-04-10 22:08:00,1.74215,1.74219,1.74214,1.74214,69100000.0
2006-04-10 22:09:00,1.74215,1.74215,1.74215,1.74215,4200000.0
2006-04-10 22:10:00,1.74213,1.74219,1.74212,1.74219,19700000.0
2006-04-10 22:11:00,1.7422,1.74222,1.74213,1.74216,30700000.0
2006-04-10 22:12:00,1.74215,1.74218,1.7421,1.74215,273099997.0
2006-04-10 22:13:00,1.74214,1.74215,1.74211,1.74214,73899999.0
2006-04-10 22:14:00,1.74215,1.74215,1.74215,1.74215,20100000.0
2006-04-10 22:15:00,1.7422,1.7422,1.74203,1.7421,266799999.0
2006-04-10 22:16:00,1.74211,1.74222,1.74208,1.74215,227200000.0
2006-04-10 22:17:00,1.74215,1.7422,1.74205,1.7422,30600000.0
2006-04-10 22:18:00,1.74225,1.74233,1.74214,1.74214,112300000.0
2006-04-10 22:19:00,1.7421,1.74218,1.7421,1.74218,91200002.0
2006-04-10 22:20:00,1.74219,1.74222,1.74212,1.74212,39999999.0
2006-04-10 22:21:00,1.74215,1.74217,1.74207,1.74207,120799999.0
2006-04-10 22:22:00,1.74205,1.74215,1.74205,1.74205,78000001.0
2006-04-10 22:23:00,1.74205,1.74215,1.74198,1.74198,157200001.0
2006-04-10 22:24:00,1.742,1.74212,1.74197,1.74208,47000000.0
2006-04-10 22:25:00,1.74213,1.74215,1.7421,1.74213,67900002.0
2006-04-10 22:26:00,1.74215,1.7422,1.74215,1.7422,61500002.0
2006-04-10 22:27:00,1.74215,1.74219,1.74204,1.74213,59399999.0
2006-04-10 22:28:00,1.74218,1.74218,1.74204,1.74213,85899999.0
2006-04-10 22:29:00,1.74215,1.74219,1.74205,1.7421,225146995.0
2006-04-10 22:30:00,1.74211,1.74215,1.74207,1.74207,126600002.0
2006-04-10 22:31:00,1.74205,1.7421,1.74205,1.7421,93200001.0
2006-04-10 22:32:00,1.7421,1.74214,1.74206,1.74214,198200000.0
2006-04-10 22:33:00,1.74214,1.7422,1.74212,1.74215,82700001.0
2006-04-10 22:34:00,1.74215,1.7422,1.74207,1.7421,161599999.0
2006-04-10 22:35:00,1.74215,1.74224,1.74214,1.74214,37600000.0
2006-04-10 22:36:00,1.7421,1.7421,1.742,1.742,10300000.0
2006-04-10 22:37:00,1.7421,1.7421,1.74205,1.74205,61600000.0
2006-04-10 22:38:00,1.742,1.7421,1.742,1.74205,21900000.0
2006-04-10 22:39:00,1.74205,1.74209,1.74205,1.74209,78600002.0
2006-04-10 22:40:00,1.7421,1.7421,1.74205,1.74209,68400000.0
2006-04-10 22:41:00,1.7421,1.74217,1.74209,1.74214,161899999.0
2006-04-10 22:42:00,1.7421,1.7421,1.742,1.7421,54200000.0
2006-04-10 22:43:00,1.74201,1.74203,1.74194,1.74197,66900000.0
2006-04-10 22:44:00,1.74202,1.74217,1.74202,1.74215,115700000.0
2006-04-10 22:45:00,1.74218,1.7422,1.74215,1.7422,120600000.0
2006-04-10 22:46:00,1.74218,1.74222,1.74208,1.74208,35500000.0
2006-04-10 22:47:00,1.74203,1.74203,1.74192,1.74202,69699999.0
2006-04-10 22:48:00,1.74208,1.74212,1.742,1.742,35800000.0
2006-04-10 22:49:00,1.74204,1.74211,1.74204,1.74211,43200000.0
2006-04-10 22:50:00,1.74213,1.74247,1.74209,1.74247,106899998.0
2006-04-10 22:51:00,1.7426,1.7426,1.74231,1.74241,45800000.0
2006-04-10 22:52:00,1.74241,1.74243,1.74239,1.74241,60899999.0
2006-04-10 22:53:00,1.74237,1.74243,1.74209,1.74243,59200000.0
2006-04-10 22:54:00,1.74238,1.7424,1.74219,1.7424,50500000.0
2006-04-10 22:55:00,1.74249,1.74262,1.74249,1.74262,27300000.0
2006-04-10 22:56:00,1.74257,1.74259,1.74248,1.74255,31700000.0
2006-04-10 22:57:00,1.74266,1.74267,1.74245,1.74267,85599998.0
2006-04-10 22:58:00,1.74252,1.74263,1.74246,1.74253,68000000.0
2006-04-10 22:59:00,1.74248,1.74259,1.74248,1.74258,174500002.0
2006-04-10 23:00:00,1.74255,1.74255,1.7424,1.7424,49799999.0
2006-04-10 23:01:00,1.74252,1.74253,1.74217,1.74223,50100000.0
2006-04-10 23:02:00,1.74225,1.74236,1.74224,1.74227,77599999.0
2006-04-10 23:03:00,1.74228,1.74249,1.74228,1.74236,73199999.0
2006-04-10 23:04:00,1.74234,1.74234,1.74209,1.74225,36300000.0
2006-04-10 23:05:00,1.74236,1.74255,1.74228,1.74241,89650000.0
2006-04-10 23:06:00,1.74239,1.7426,1.74237,1.74243,82199999.0
2006-04-10 23:07:00,1.74235,1.74266,1.74232,1.74255,91499999.0
2006-04-10 23:08:00,1.74257,1.74275,1.74247,1.74261,88799999.0
2006-04-10 23:09:00,1.74256,1.74273,1.74248,1.74273,32200001.0
2006-04-10 23:10:00,1.74277,1.74284,1.74258,1.74276,53800000.0
2006-04-10 23:11:00,1.7429,1.74298,1.74258,1.74275,122699998.0
2006-04-10 23:12:00,1.74277,1.74289,1.74244,1.74257,18900000.0
2006-04-10 23:13:00,1.74276,1.74307,1.74276,1.74305,74400001.0
2006-04-10 23:14:00,1.74292,1.74309,1.74273,1.74288,109500000.0
2006-04-10 23:15:00,1.7429,1.74301,1.74277,1.74281,45250000.0
2006-04-10 23:16:00,1.7431,1.74312,1.74276,1.74285,58900000.0
2006-04-10 23:17:00,1.74285,1.74305,1.74285,1.74301,62700000.0
2006-04-10 23:18:00,1.74312,1.74319,1.74276,1.74304,121100003.0
2006-04-10 23:19:00,1.74305,1.7431,1.74288,1.74288,42900000.0
2006-04-10 23:20:00,1.74307,1.74323,1.74297,1.74321,48400000.0
2006-04-10 23:21:00,1.74349,1.74377,1.74328,1.74361,94700001.0
2006-04-10 23:22:00,1.74372,1.74384,1.74351,1.74359,49600000.0
2006-04-10 23:23:00,1.74361,1.74368,1.7435,1.74366,28900000.0
2006-04-10 23:24:00,1.74355,1.74396,1.74355,1.74396,40400000.0
2006-04-10 23:25:00,1.74394,1.74394,1.74364,1.74375,83700002.0
2006-04-10 23:26:00,1.74378,1.74389,1.74345,1.74357,47900000.0
2006-04-10 23:27:00,1.74289,1.74347,1.74289,1.74347,43600002.0
2006-04-10 23:28:00,1.74362,1.74362,1.74358,1.74358,13400000.0
2006-04-10 23:29:00,1.74363,1.7437,1.74356,1.74363,121099999.0
2006-04-10 23:30:00,1.74371,1.74417,1.74371,1.74417,34000000.0
2006-04-10 23:31:00,1.7441,1.7441,1.74391,1.74397,67999999.0
2006-04-10 23:32:00,1.74394,1.74398,1.74383,1.7439,60569999.0
2006-04-10 23:33:00,1.74392,1.74402,1.7439,1.74402,11100000.0
2006-04-10 23:34:00,1.74398,1.74404,1.74391,1.74399,63100000.0
2006-04-10 23:35:00,1.74399,1.74413,1.74399,1.74413,11500000.0
2006-04-10 23:36:00,1.74415,1.74415,1.74415,1.74415,7600000.0
2006-04-10 23:37:00,1.74415,1.74415,1.74415,1.74415,19199999.0
2006-04-10 23:38:00,1.74395,1.74395,1.74379,1.74385,53100000.0
2006-04-10 23:39:00,1.74375,1.74386,1.74367,1.74383,118299997.0
2006-04-10 23:40:00,1.74383,1.74385,1.74377,1.74385,39300001.0
2006-04-10 23:41:00,1.74382,1.74382,1.74371,1.74371,26599999.0
2006-04-10 23:42:00,1.74375,1.74375,1.74375,1.74375,13900000.0
2006-04-10 23:43:00,1.7437,1.74377,1.7437,1.74375,67200001.0
2006-04-10 23:44:00,1.7437,1.7437,1.7437,1.7437,17799999.0
2006-04-10 23:45:00,1.74375,1.74377,1.7436,1.74377,36000000.0
2006-04-10 23:46:00,1.74375,1.74375,1.74375,1.74375,2800000.0
2006-04-10 23:47:00,1.74375,1.74375,1.7437,1.7437,18700000.0
2006-04-10 23:48:00,1.7437,1.74375,1.7437,1.7437,34800001.0
2006-04-10 23:49:00,1.74375,1.74375,1.74367,1.74367,56500001.0
2006-04-10 23:50:00,1.7437,1.74375,1.7437,1.7437,24000000.0
2006-04-10 23:51:00,1.74363,1.74394,1.74357,1.74375,71200000.0
2006-04-10 23:52:00,1.74387,1.74401,1.74373,1.74376,45599999.0
2006-04-10 23:53:00,1.74375,1.74385,1.74365,1.74376,46200000.0
2006-04-10 23:54:00,1.74362,1.74392,1.74354,1.7436,67299998.0
2006-04-10 23:55:00,1.74363,1.74372,1.74344,1.74351,53300000.0
2006-04-10 23:56:00,1.74345,1.74349,1.74311,1.74311,121299999.0
2006-04-10 23:57:00,1.74311,1.74346,1.74311,1.74336,55000000.0
2006-04-10 23:58:00,1.74342,1.74348,1.74324,1.74328,109900001.0
2006-04-10 23:59:00,1.74328,1.74338,1.74309,1.74327,136400001.0
2006-04-11 00:00:00,1.74357,1.74357,1.7435,1.7435,20600000.0
2006-04-11 00:01:00,1.74333,1.74337,1.74333,1.74337,12070000.0
2006-04-11 00:02:00,1.7434,1.7434,1.7434,1.7434,14400000.0
2006-04-11 00:03:00,1.74339,1.74343,1.74329,1.74337,41800000.0
2006-04-11 00:04:00,1.74329,1.74336,1.74329,1.74336,25699999.0
2006-04-11 00:05:00,1.74345,1.74345,1.74345,1.74345,6800000.0
2006-04-11 00:06:00,1.74332,1.74332,1.74321,1.74321,74500002.0
2006-04-11 00:07:00,1.74308,1.74315,1.74303,1.74315,81999999.0
2006-04-11 00:08:00,1.74325,1.74325,1.74315,1.74315,1800000.0
2006-04-11 00:09:00,1.7432,1.7432,1.74302,1.74308,65100001.0
2006-04-11 00:10:00,1.74306,1.74309,1.74306,1.74309,15500000.0
2006-04-11 00:11:00,1.74308,1.74314,1.74303,1.74303,85900000.0
2006-04-11 00:12:00,1.74302,1.74311,1.74296,1.74296,55100000.0
2006-04-11 00:13:00,1.74297,1.74312,1.74297,1.74308,124500002.0
2006-04-11 00:14:00,1.7431,1.7431,1.74305,1.7431,57100001.0
2006-04-11 00:15:00,1.7431,1.7431,1.7431,1.7431,11700000.0
2006-04-11 00:16:00,1.74312,1.74312,1.74293,1.74295,16300000.0
2006-04-11 00:17:00,1.743,1.74305,1.743,1.74305,30200000.0
2006-04-11 00:18:00,1.74305,1.74305,1.74305,1.74305,14800000.0
2006-04-11 00:19:00,1.74307,1.74307,1.74298,1.74305,36400000.0
2006-04-11 00:20:00,1.74305,1.7431,1.743,1.743,27000000.0
2006-04-11 00:21:00,1.74305,1.74305,1.74305,1.74305,19600000.0
2006-04-11 00:22:00,1.74302,1.74313,1.74302,1.74313,39099999.0
2006-04-11 00:23:00,1.74317,1.74317,1.7431,1.74315,45400000.0
2006-04-11 00:24:00,1.74308,1.74315,1.74308,1.74308,21100000.0
2006-04-11 00:25:00,1.74304,1.74321,1.74295,1.74295,36000001.0
2006-04-11 00:26:00,1.743,1.74305,1.74298,1.743,94200001.0
2006-04-11 00:27:00,1.74292,1.74305,1.74292,1.743,36600000.0
2006-04-11 00:28:00,1.74304,1.74304,1.74286,1.74299,31700000.0
2006-04-11 00:29:00,1.74302,1.74315,1.74302,1.74315,93300000.0
2006-04-11 00:30:00,1.74309,1.74309,1.74301,1.74301,28300000.0
2006-04-11 00:31:00,1.74292,1.74302,1.74271,1.7429,48300000.0
2006-04-11 00:32:00,1.74297,1.74303,1.74293,1.74295,54800001.0
2006-04-11 00:33:00,1.743,1.743,1.743,1.743,9400000.0
2006-04-11 00:34:00,1.743,1.743,1.74297,1.74297,20000000.0
2006-04-11 00:35:00,1.74299,1.74299,1.74298,1.74298,7600000.0
2006-04-11 00:36:00,1.74296,1.74309,1.74296,1.74309,36200000.0
2006-04-11 00:37:00,1.74298,1.74298,1.74274,1.74279,49600000.0
2006-04-11 00:38:00,1.74275,1.74275,1.74264,1.74274,50600000.0
2006-04-11 00:39:00,1.74289,1.74302,1.74276,1.7428,43499999.0
2006-04-11 00:40:00,1.74275,1.74275,1.74275,1.74275,5000000.0
2006-04-11 00:41:00,1.74272,1.74275,1.7427,1.74275,37900000.0
2006-04-11 00:42:00,1.7427,1.74275,1.74262,1.7427,46400000.0
2006-04-11 00:43:00,1.74278,1.74279,1.74277,1.74279,51799999.0
2006-04-11 00:44:00,1.74282,1.74285,1.74277,1.7428,68000002.0
2006-04-11 00:45:00,1.74275,1.74288,1.74267,1.74288,63299998.0
2006-04-11 00:46:00,1.74284,1.74289,1.74268,1.74289,117200000.0
2006-04-11 00:47:00,1.74288,1.74307,1.74286,1.74307,46500000.0
2006-04-11 00:48:00,1.7431,1.74312,1.74305,1.74312,24600000.0
2006-04-11 00:49:00,1.7431,1.74315,1.7431,1.74313,24600000.0
2006-04-11 00:50:00,1.74315,1.74315,1.7431,1.7431,7400000.0
2006-04-11 00:51:00,1.74323,1.74343,1.74323,1.74328,30300000.0
2006-04-11 00:52:00,1.74327,1.74331,1.74317,1.7432,87899999.0
2006-04-11 00:53:00,1.74319,1.74323,1.74307,1.74307,36200000.0
2006-04-11 00:54:00,1.74309,1.74312,1.74308,1.74312,84700002.0
2006-04-11 00:55:00,1.74306,1.74314,1.74306,1.74311,145999999.0
2006-04-11 00:56:00,1.7431,1.7431,1.7431,1.7431,19100000.0
2006-04-11 00:57:00,1.74314,1.74314,1.74299,1.743,75999997.0
2006-04-11 00:58:00,1.74295,1.74303,1.74285,1.74285,107399998.0
2006-04-11 00:59:00,1.74283,1.74284,1.74267,1.74275,75900000.0
2006-04-11 01:00:00,1.74273,1.7428,1.74273,1.7428,1100000.0
2006-04-11 01:01:00,1.74245,1.74245,1.74174,1.74178,32899999.0
2006-04-11 01:02:00,1.74191,1.74191,1.74168,1.74184,107799999.0
2006-04-11 01:03:00,1.74187,1.74193,1.74183,1.74193,50500000.0
2006-04-11 01:04:00,1.74197,1.74219,1.74197,1.74215,94399999.0
2006-04-11 01:05:00,1.74225,1.74225,1.74215,1.7422,90299999.0
2006-04-11 01:06:00,1.74222,1.74229,1.74222,1.74223,51400001.0
2006-04-11 01:07:00,1.74222,1.7423,1.74222,1.74228,31800000.0
2006-04-11 01:08:00,1.74233,1.74246,1.74233,1.74246,27600000.0
2006-04-11 01:09:00,1.74245,1.74285,1.74241,1.74285,76100001.0
2006-04-11 01:10:00,1.74287,1.74292,1.74273,1.74291,50699999.0
2006-04-11 01:11:00,1.74293,1.74293,1.74281,1.74284,31100000.0
2006-04-11 01:12:00,1.74279,1.743,1.74279,1.74297,49500000.0
2006-04-11 01:13:00,1.74308,1.74308,1.74308,1.74308,1200000.0
2006-04-11 01:14:00,1.74308,1.74312,1.74307,1.74307,54699999.0
2006-04-11 01:15:00,1.743,1.74304,1.74289,1.74304,64300000.0
2006-04-11 01:16:00,1.74302,1.74302,1.74282,1.74282,51099999.0
2006-04-11 01:17:00,1.74279,1.74297,1.74279,1.7429,84399999.0
2006-04-11 01:18:00,1.74285,1.74285,1.74265,1.74272,51300001.0
2006-04-11 01:19:00,1.74261,1.74261,1.74257,1.74257,39600000.0
2006-04-11 01:20:00,1.74254,1.74261,1.74254,1.74261,25500000.0
2006-04-11 01:21:00,1.74264,1.74283,1.74264,1.74271,19700000.0
2006-04-11 01:22:00,1.74264,1.74282,1.74264,1.74279,60200000.0
2006-04-11 01:23:00,1.74283,1.74296,1.74283,1.74289,44299999.0
2006-04-11 01:24:00,1.74281,1.74289,1.7427,1.7427,24800000.0
2006-04-11 01:25:00,1.7427,1.7428,1.7426,1.74277,75600001.0
2006-04-11 01:26:00,1.74285,1.74285,1.7428,1.74285,57300000.0
2006-04-11 01:27:00,1.74275,1.74294,1.74274,1.7429,149499997.0
2006-04-11 01:28:00,1.7428,1.74285,1.7427,1.7427,44500000.0
2006-04-11 01:29:00,1.74291,1.74297,1.74291,1.74291,35800000.0
2006-04-11 01:30:00,1.74295,1.74295,1.74285,1.74285,52100000.0
2006-04-11 01:31:00,1.7429,1.74299,1.74283,1.74297,146999996.0
2006-04-11 01:32:00,1.74301,1.74311,1.74301,1.74311,20200000.0
2006-04-11 01:33:00,1.74313,1.74313,1.74299,1.74306,49200000.0
2006-04-11 01:34:00,1.74298,1.74298,1.74259,1.74264,34700000.0
2006-04-11 01:35:00,1.74252,1.74265,1.74252,1.74265,34900000.0
2006-04-11 01:36:00,1.74271,1.74271,1.74258,1.74259,18800000.0
2006-04-11 01:37:00,1.7426,1.7427,1.74258,1.74264,62200000.0
2006-04-11 01:38:00,1.74256,1.7426,1.74251,1.74251,67400000.0
2006-04-11 01:39:00,1.74258,1.74272,1.74257,1.74272,59800001.0
2006-04-11 01:40:00,1.74266,1.74266,1.74256,1.74258,44199998.0
2006-04-11 01:41:00,1.74269,1.74283,1.7426,1.74278,95100000.0
2006-04-11 01:42:00,1.7428,1.74282,1.7427,1.74278,51800000.0
2006-04-11 01:43:00,1.7428,1.74285,1.7428,1.74285,8400000.0
2006-04-11 01:44:00,1.74277,1.7428,1.74277,1.7428,6100000.0
2006-04-11 01:45:00,1.74288,1.74293,1.74288,1.74289,15200000.0
2006-04-11 01:46:00,1.7429,1.7429,1.74287,1.7429,47100000.0
2006-04-11 01:47:00,1.74299,1.74299,1.74296,1.74296,13700000.0
2006-04-11 01:48:00,1.743,1.74305,1.74295,1.74305,37800000.0
2006-04-11 01:49:00,1.743,1.743,1.743,1.743,20000000.0
2006-04-11 01:50:00,1.74305,1.74305,1.74295,1.74295,8400000.0
2006-04-11 01:51:00,1.743,1.743,1.74295,1.743,95600002.0
2006-04-11 01:52:00,1.743,1.74305,1.74298,1.743,16700000.0
2006-04-11 01:53:00,1.743,1.74305,1.743,1.74305,36199999.0
2006-04-11 01:54:00,1.74294,1.74303,1.74293,1.74293,34999999.0
2006-04-11 01:55:00,1.74292,1.74292,1.74283,1.74292,65900002.0
2006-04-11 01:56:00,1.74288,1.74288,1.7428,1.74282,12600000.0
2006-04-11 01:57:00,1.74278,1.74278,1.74275,1.74278,37400000.0
2006-04-11 01:58:00,1.74277,1.74279,1.74253,1.74279,61300001.0
2006-04-11 01:59:00,1.74283,1.74287,1.74282,1.74282,62700001.0
2006-04-11 02:00:00,1.74282,1.74285,1.7428,1.74285,29500000.0
2006-04-11 02:01:00,1.74278,1.74278,1.74254,1.74254,68000000.0
2006-04-11 02:02:00,1.74258,1.74258,1.74252,1.74253,51199998.0
2006-04-11 02:03:00,1.74251,1.74252,1.74244,1.74247,62200000.0
2006-04-11 02:04:00,1.74238,1.74247,1.74233,1.74233,35600001.0
2006-04-11 02:05:00,1.74234,1.74238,1.7422,1.74233,56700000.0
2006-04-11 02:06:00,1.74235,1.74235,1.74227,1.74235,20400000.0
2006-04-11 02:07:00,1.74235,1.74235,1.74235,1.74235,500000.0
2006-04-11 02:08:00,1.74236,1.74237,1.74236,1.74237,3800000.0
2006-04-11 02:09:00,1.74238,1.74238,1.74235,1.74235,23900000.0
2006-04-11 02:10:00,1.74245,1.74245,1.74237,1.7424,117599998.0
2006-04-11 02:11:00,1.74247,1.74247,1.74235,1.74245,40700000.0
2006-04-11 02:12:00,1.74235,1.74236,1.74216,1.74216,89600001.0
2006-04-11 02:13:00,1.74219,1.74224,1.74209,1.74209,86699998.0
2006-04-11 02:14:00,1.74206,1.74206,1.74183,1.74183,67399999.0
2006-04-11 02:15:00,1.74187,1.74193,1.74181,1.74193,45299999.0
2006-04-11 02:16:00,1.74184,1.74221,1.74184,1.74221,62100000.0
2006-04-11 02:17:00,1.74235,1.74235,1.7423,1.7423,38500000.0
2006-04-11 02:18:00,1.74233,1.74246,1.74233,1.74245,113000000.0
2006-04-11 02:19:00,1.74247,1.74261,1.74242,1.74258,92799998.0
2006-04-11 02:20:00,1.74265,1.74265,1.74255,1.74265,49000000.0
2006-04-11 02:21:00,1.74262,1.74298,1.74262,1.74298,43499999.0
2006-04-11 02:22:00,1.74291,1.74307,1.74279,1.74279,71900000.0
2006-04-11 02:23:00,1.74284,1.74294,1.7426,1.7426,45600000.0
2006-04-11 02:24:00,1.74253,1.74253,1.74231,1.74233,24300000.0
2006-04-11 02:25:00,1.7423,1.74241,1.7423,1.74233,20200000.0
2006-04-11 02:26:00,1.74233,1.74246,1.74225,1.74242,48500000.0
2006-04-11 02:27:00,1.74237,1.74248,1.74237,1.74246,17900000.0
2006-04-11 02:28:00,1.74231,1.7424,1.74228,1.74235,26500000.0
2006-04-11 02:29:00,1.74243,1.74253,1.74238,1.74253,52200000.0
2006-04-11 02:30:00,1.7425,1.74255,1.74247,1.7425,41700001.0
2006-04-11 02:31:00,1.74255,1.74255,1.74225,1.74225,17200000.0
2006-04-11 02:32:00,1.7425,1.74255,1.7425,1.7425,90800001.0
2006-04-11 02:33:00,1.74255,1.74255,1.74243,1.74243,14600000.0
2006-04-11 02:34:00,1.74244,1.74248,1.74236,1.74236,38099999.0
2006-04-11 02:35:00,1.74231,1.74233,1.74231,1.74231,38599999.0
2006-04-11 02:36:00,1.74232,1.74242,1.74232,1.74238,50000000.0
2006-04-11 02:37:00,1.74243,1.74252,1.74228,1.74252,84500002.0
2006-04-11 02:38:00,1.74247,1.74271,1.74247,1.74271,29500000.0
2006-04-11 02:39:00,1.74273,1.7428,1.74262,1.7428,50900000.0
2006-04-11 02:40:00,1.74279,1.74279,1.74276,1.74276,26100000.0
2006-04-11 02:41:00,1.74273,1.74273,1.74262,1.74262,78300001.0
2006-04-11 02:42:00,1.7426,1.74264,1.74253,1.74264,79799998.0
2006-04-11 02:43:00,1.74262,1.74271,1.74262,1.74262,27750000.0
2006-04-11 02:44:00,1.74251,1.74256,1.74218,1.74219,99400001.0
2006-04-11 02:45:00,1.7421,1.7421,1.74181,1.74189,102300001.0
2006-04-11 02:46:00,1.742,1.74212,1.74195,1.742,68300000.0
2006-04-11 02:47:00,1.74206,1.74212,1.74202,1.74212,37400000.0
2006-04-11 02:48:00,1.742,1.74208,1.74199,1.74205,41200000.0
2006-04-11 02:49:00,1.74193,1.74202,1.7418,1.74202,71700002.0
2006-04-11 02:50:00,1.74192,1.74193,1.74192,1.74193,5200000.0
2006-04-11 02:51:00,1.74172,1.742,1.74166,1.742,77400001.0
2006-04-11 02:52:00,1.74198,1.74198,1.74191,1.74191,59600000.0
2006-04-11 02:53:00,1.7419,1.74195,1.74186,1.74195,62800000.0
2006-04-11 02:54:00,1.74197,1.74199,1.74193,1.74193,38800000.0
2006-04-11 02:55:00,1.74185,1.74188,1.74177,1.74188,74899999.0
2006-04-11 02:56:00,1.74195,1.74195,1.74185,1.7419,82300000.0
2006-04-11 02:57:00,1.74187,1.74191,1.74173,1.74173,56800000.0
2006-04-11 02:58:00,1.74178,1.74189,1.74167,1.74188,74100000.0
2006-04-11 02:59:00,1.74185,1.74185,1.74175,1.74175,10000000.0
2006-04-11 03:00:00,1.74182,1.74187,1.7418,1.7418,67600000.0
2006-04-11 03:01:00,1.74184,1.74194,1.74184,1.74189,60900000.0
2006-04-11 03:02:00,1.74181,1.74181,1.74178,1.74178,38599999.0
2006-04-11 03:03:00,1.74183,1.74183,1.7417,1.74181,68599997.0
2006-04-11 03:04:00,1.74187,1.74192,1.74184,1.74192,102400001.0
2006-04-11 03:05:00,1.74187,1.74197,1.74187,1.74197,55700000.0
2006-04-11 03:06:00,1.74195,1.74212,1.74194,1.74197,93799998.0
2006-04-11 03:07:00,1.74198,1.74198,1.74195,1.74198,14000000.0
2006-04-11 03:08:00,1.74187,1.74188,1.74186,1.74188,20400000.0
2006-04-11 03:09:00,1.74189,1.742,1.74187,1.7419,44700000.0
2006-04-11 03:10:00,1.74195,1.74195,1.74188,1.7419,37999999.0
2006-04-11 03:11:00,1.74197,1.742,1.7418,1.74183,92500001.0
2006-04-11 03:12:00,1.74179,1.74189,1.74176,1.7418,65300000.0
2006-04-11 03:13:00,1.74187,1.74187,1.74175,1.7418,21500000.0
2006-04-11 03:14:00,1.74185,1.74185,1.74185,1.74185,3200000.0
2006-04-11 03:15:00,1.74183,1.74183,1.74166,1.74182,51500000.0
2006-04-11 03:16:00,1.74188,1.74193,1.74177,1.74187,43199999.0
2006-04-11 03:17:00,1.74182,1.74189,1.74182,1.74188,90599998.0
2006-04-11 03:18:00,1.7418,1.74185,1.74178,1.74182,33000001.0
2006-04-11 03:19:00,1.74175,1.7418,1.74175,1.7418,36200001.0
2006-04-11 03:20:00,1.74185,1.74185,1.7418,1.7418,7600000.0
2006-04-11 03:21:00,1.7418,1.7418,1.7418,1.7418,7100000.0
2006-04-11 03:22:00,1.7418,1.74185,1.74175,1.74175,35100000.0
2006-04-11 03:23:00,1.74175,1.74175,1.74172,1.74172,27200000.0
2006-04-11 03:24:00,1.74176,1.74179,1.74176,1.74179,14300000.0
2006-04-11 03:25:00,1.7417,1.74174,1.74164,1.74166,36000001.0
2006-04-11 03:26:00,1.74162,1.74173,1.74162,1.74173,96000001.0
2006-04-11 03:27:00,1.7417,1.7417,1.7417,1.7417,12100000.0
2006-04-11 03:28:00,1.74175,1.74175,1.74168,1.74168,2600000.0
2006-04-11 03:29:00,1.74175,1.74175,1.7417,1.7417,22400000.0
2006-04-11 03:30:00,1.74175,1.74175,1.7417,1.7417,14000000.0
2006-04-11 03:31:00,1.74173,1.74186,1.74173,1.74179,55500001.0
2006-04-11 03:32:00,1.74178,1.74186,1.74177,1.74177,76300000.0
2006-04-11 03:33:00,1.74168,1.74168,1.74168,1.74168,31600000.0
2006-04-11 03:34:00,1.74174,1.74174,1.74171,1.74171,8300000.0
2006-04-11 03:35:00,1.7418,1.74191,1.7418,1.7418,52900001.0
2006-04-11 03:36:00,1.74178,1.74186,1.74172,1.74172,55400000.0
2006-04-11 03:37:00,1.74175,1.74175,1.7417,1.7417,30199999.0
2006-04-11 03:38:00,1.7417,1.74178,1.74165,1.74165,44600000.0
2006-04-11 03:39:00,1.7417,1.74175,1.7417,1.7417,35550000.0
2006-04-11 03:40:00,1.74178,1.74191,1.74178,1.74191,26200000.0
2006-04-11 03:41:00,1.7419,1.74192,1.74169,1.74189,69100000.0
2006-04-11 03:42:00,1.74185,1.74195,1.74185,1.7419,53400000.0
2006-04-11 03:43:00,1.74187,1.74189,1.74187,1.74188,72899999.0
2006-04-11 03:44:00,1.74178,1.74183,1.74174,1.74183,61200002.0
2006-04-11 03:45:00,1.7418,1.7419,1.7418,1.74187,24000000.0
2006-04-11 03:46:00,1.74178,1.74184,1.74173,1.74173,34800000.0
2006-04-11 03:47:00,1.74178,1.74184,1.74173,1.74184,60500000.0
2006-04-11 03:48:00,1.7418,1.74185,1.74175,1.74185,56400001.0
2006-04-11 03:49:00,1.7418,1.74185,1.74175,1.74185,64399999.0
2006-04-11 03:50:00,1.7418,1.7418,1.74178,1.74178,16600000.0
2006-04-11 03:51:00,1.7418,1.74192,1.7418,1.7419,80100000.0
2006-04-11 03:52:00,1.74195,1.74195,1.7419,1.74195,15300000.0
2006-04-11 03:53:00,1.7419,1.74195,1.7419,1.74195,100000000.0
2006-04-11 03:54:00,1.742,1.74221,1.742,1.74209,46500001.0
2006-04-11 03:55:00,1.74208,1.74217,1.74208,1.7421,38700000.0
2006-04-11 03:56:00,1.74217,1.74223,1.74208,1.74223,41200001.0
2006-04-11 03:57:00,1.74218,1.7422,1.74218,1.7422,42700000.0
2006-04-11 03:58:00,1.7422,1.74227,1.74215,1.74225,40300000.0
2006-04-11 03:59:00,1.74222,1.74234,1.74222,1.74223,80099999.0
2006-04-11 04:00:00,1.74222,1.74229,1.74221,1.74221,88800000.0
2006-04-11 04:01:00,1.74222,1.74222,1.7422,1.7422,12300000.0
2006-04-11 04:02:00,1.74228,1.74232,1.74228,1.74232,12300000.0
2006-04-11 04:03:00,1.74239,1.74245,1.74226,1.74226,58100000.0
2006-04-11 04:04:00,1.74216,1.7422,1.74216,1.7422,73600001.0
2006-04-11 04:05:00,1.74222,1.74233,1.74222,1.74233,26000000.0
2006-04-11 04:06:00,1.74227,1.74239,1.74227,1.74236,49599999.0
2006-04-11 04:07:00,1.74235,1.74235,1.74215,1.74221,52600001.0
2006-04-11 04:08:00,1.74233,1.7424,1.74218,1.7424,74500000.0
2006-04-11 04:09:00,1.74245,1.74245,1.74238,1.7424,118199998.0
2006-04-11 04:10:00,1.74235,1.7424,1.74235,1.7424,43899999.0
2006-04-11 04:11:00,1.74248,1.74254,1.74246,1.74249,53800000.0
2006-04-11 04:12:00,1.74258,1.74263,1.74258,1.74259,52500001.0
2006-04-11 04:13:00,1.74265,1.74267,1.74255,1.74255,70600000.0
2006-04-11 04:14:00,1.7426,1.74265,1.7425,1.7425,50100000.0
2006-04-11 04:15:00,1.74257,1.74273,1.74257,1.74268,59899999.0
2006-04-11 04:16:00,1.7427,1.7428,1.74269,1.7427,101199999.0
2006-04-11 04:17:00,1.74268,1.7427,1.74268,1.7427,18699999.0
2006-04-11 04:18:00,1.74275,1.74277,1.74275,1.74275,29600000.0
2006-04-11 04:19:00,1.74276,1.74276,1.74262,1.74268,46300000.0
2006-04-11 04:20:00,1.74264,1.74274,1.74262,1.74262,72799998.0
2006-04-11 04:21:00,1.74267,1.74274,1.74267,1.74274,41200000.0
2006-04-11 04:22:00,1.74268,1.74276,1.74265,1.74269,51400000.0
2006-04-11 04:23:00,1.74265,1.74265,1.7426,1.7426,22500000.0
2006-04-11 04:24:00,1.7426,1.74265,1.7426,1.7426,84700001.0
2006-04-11 04:25:00,1.7426,1.7426,1.7426,1.7426,5600000.0
2006-04-11 04:26:00,1.74265,1.74265,1.74255,1.7426,16900000.0
2006-04-11 04:27:00,1.74265,1.74265,1.74257,1.74265,69300001.0
2006-04-11 04:28:00,1.74258,1.74265,1.74255,1.74265,113499999.0
2006-04-11 04:29:00,1.74265,1.74267,1.74257,1.74265,103400001.0
2006-04-11 04:30:00,1.74262,1.74262,1.74262,1.74262,16600000.0
2006-04-11 04:31:00,1.74255,1.74255,1.74252,1.74252,28200000.0
2006-04-11 04:32:00,1.74245,1.74245,1.74245,1.74245,800000.0
2006-04-11 04:33:00,1.7425,1.74257,1.74238,1.74238,46999999.0
2006-04-11 04:34:00,1.74243,1.74243,1.74237,1.74237,21500000.0
2006-04-11 04:35:00,1.74225,1.74235,1.74225,1.74235,27100000.0
2006-04-11 04:36:00,1.7423,1.74238,1.74225,1.74235,73600000.0
2006-04-11 04:37:00,1.74233,1.74233,1.7422,1.74221,22500000.0
2006-04-11 04:38:00,1.7422,1.74225,1.7422,1.74225,36399999.0
2006-04-11 04:39:00,1.7422,1.7422,1.74206,1.74211,87000000.0
2006-04-11 04:40:00,1.74223,1.74227,1.74223,1.74225,6500000.0
2006-04-11 04:41:00,1.74233,1.74233,1.74213,1.74219,41100000.0
2006-04-11 04:42:00,1.7422,1.74225,1.74218,1.74218,74999999.0
2006-04-11 04:43:00,1.74217,1.74225,1.74217,1.74225,40900000.0
2006-04-11 04:44:00,1.7422,1.74225,1.74215,1.74215,76599998.0
2006-04-11 04:45:00,1.74219,1.74223,1.74213,1.74223,79000002.0
2006-04-11 04:46:00,1.74225,1.74225,1.7422,1.7422,4700000.0
2006-04-11 04:47:00,1.74218,1.74225,1.74218,1.7422,44700001.0
2006-04-11 04:48:00,1.74227,1.74233,1.74227,1.74233,32300001.0
2006-04-11 04:49:00,1.74228,1.74235,1.74228,1.74235,32899999.0
2006-04-11 04:50:00,1.74235,1.74235,1.74225,1.74225,29500000.0
2006-04-11 04:51:00,1.74228,1.74235,1.74228,1.74228,8100000.0
2006-04-11 04:52:00,1.74235,1.74235,1.74235,1.74235,23099999.0
2006-04-11 04:53:00,1.74228,1.7423,1.74228,1.7423,45100001.0
2006-04-11 04:54:00,1.74235,1.74235,1.74235,1.74235,24299999.0
2006-04-11 04:55:00,1.74235,1.74235,1.74223,1.74223,34500000.0
2006-04-11 04:56:00,1.7423,1.7423,1.7423,1.7423,2600000.0
2006-04-11 04:57:00,1.74232,1.74235,1.74228,1.74235,35900000.0
2006-04-11 04:58:00,1.74225,1.74238,1.74225,1.7423,76300000.0
2006-04-11 04:59:00,1.74233,1.74233,1.74233,1.74233,8700000.0
2006-04-11 05:00:00,1.74235,1.74235,1.7423,1.7423,56200000.0
2006-04-11 05:01:00,1.74225,1.74225,1.74225,1.74225,2400000.0
2006-04-11 05:02:00,1.74227,1.74238,1.74227,1.74238,20300000.0
2006-04-11 05:03:00,1.74237,1.7424,1.74237,1.7424,6400000.0
2006-04-11 05:04:00,1.7424,1.7424,1.7424,1.7424,2800000.0
2006-04-11 05:05:00,1.74245,1.74245,1.74245,1.74245,12400000.0
2006-04-11 05:06:00,1.7424,1.74249,1.7424,1.74247,26800000.0
2006-04-11 05:07:00,1.74255,1.74274,1.74255,1.7427,78899999.0
2006-04-11 05:08:00,1.7427,1.7427,1.7427,1.7427,35599999.0
2006-04-11 05:09:00,1.74272,1.74275,1.7427,1.7427,19100000.0
2006-04-11 05:10:00,1.74272,1.74283,1.74272,1.74279,12800000.0
2006-04-11 05:11:00,1.74282,1.74288,1.74282,1.74282,64400001.0
2006-04-11 05:12:00,1.74293,1.74297,1.74293,1.74297,2500000.0
2006-04-11 05:13:00,1.743,1.74305,1.743,1.743,14500000.0
2006-04-11 05:14:00,1.74296,1.74302,1.74273,1.74273,86099998.0
2006-04-11 05:15:00,1.74277,1.74279,1.74261,1.74263,103200000.0
2006-04-11 05:16:00,1.74257,1.74266,1.74256,1.74264,57400000.0
2006-04-11 05:17:00,1.74278,1.74289,1.74278,1.74279,6900000.0
2006-04-11 05:18:00,1.74275,1.74301,1.74275,1.74301,102100001.0
2006-04-11 05:19:00,1.743,1.74305,1.743,1.74303,50100000.0
2006-04-11 05:20:00,1.74302,1.74317,1.74302,1.7431,107600005.0
2006-04-11 05:21:00,1.74311,1.74325,1.74311,1.74318,66750000.0
2006-04-11 05:22:00,1.74322,1.74322,1.74313,1.74313,73600000.0
2006-04-11 05:23:00,1.74315,1.74315,1.74312,1.74312,19500001.0
2006-04-11 05:24:00,1.74305,1.7431,1.74305,1.7431,48399999.0
2006-04-11 05:25:00,1.74307,1.74313,1.74298,1.74313,44700000.0
2006-04-11 05:26:00,1.74301,1.74301,1.74284,1.74286,70800000.0
2006-04-11 05:27:00,1.74285,1.74285,1.74285,1.74285,21900000.0
2006-04-11 05:28:00,1.74285,1.74291,1.74279,1.74279,75400000.0
2006-04-11 05:29:00,1.74278,1.74285,1.74271,1.74285,35500000.0
2006-04-11 05:30:00,1.7429,1.74294,1.74287,1.74287,50699998.0
2006-04-11 05:31:00,1.7428,1.7428,1.74275,1.74275,12200000.0
2006-04-11 05:32:00,1.74287,1.74287,1.7426,1.7426,61000002.0
2006-04-11 05:33:00,1.74264,1.74267,1.7426,1.74263,43500000.0
2006-04-11 05:34:00,1.74265,1.74273,1.74241,1.74273,91400001.0
2006-04-11 05:35:00,1.74278,1.74279,1.7426,1.7426,114400004.0
2006-04-11 05:36:00,1.74248,1.74253,1.74244,1.74253,73600000.0
2006-04-11 05:37:00,1.74247,1.7425,1.74245,1.74245,32400000.0
2006-04-11 05:38:00,1.74257,1.74257,1.74253,1.74253,3100000.0
2006-04-11 05:39:00,1.7425,1.7425,1.74247,1.74247,49000001.0
2006-04-11 05:40:00,1.74255,1.74255,1.7424,1.7425,72900000.0
2006-04-11 05:41:00,1.7425,1.74255,1.74245,1.74245,58300000.0
2006-04-11 05:42:00,1.74253,1.74257,1.74253,1.74257,5800000.0
2006-04-11 05:43:00,1.74252,1.74255,1.7425,1.74252,34000001.0
2006-04-11 05:44:00,1.74255,1.74255,1.74248,1.74248,57599999.0
2006-04-11 05:45:00,1.7426,1.7428,1.7426,1.7428,36700000.0
2006-04-11 05:46:00,1.74275,1.7428,1.74275,1.7428,10100000.0
2006-04-11 05:47:00,1.7428,1.74285,1.7428,1.74285,49399999.0
2006-04-11 05:48:00,1.74257,1.74257,1.74197,1.7421,67400000.0
2006-04-11 05:49:00,1.74202,1.74214,1.742,1.74203,64100000.0
2006-04-11 05:50:00,1.74268,1.74268,1.74249,1.74249,31300000.0
2006-04-11 05:51:00,1.7423,1.74239,1.7423,1.74232,42846995.0
2006-04-11 05:52:00,1.74226,1.74235,1.74223,1.74227,48199998.0
2006-04-11 05:53:00,1.74217,1.74218,1.74207,1.74218,107399999.0
2006-04-11 05:54:00,1.7422,1.74222,1.74205,1.7422,79900001.0
2006-04-11 05:55:00,1.74214,1.74221,1.74214,1.74218,35500000.0
2006-04-11 05:56:00,1.7422,1.7423,1.7422,1.74223,50400000.0
2006-04-11 05:57:00,1.74225,1.74225,1.7422,1.74225,24900000.0
2006-04-11 05:58:00,1.74225,1.74225,1.74215,1.7422,80400002.0
2006-04-11 05:59:00,1.74218,1.74225,1.74215,1.7422,62400001.0
2006-04-11 06:00:00,1.74225,1.74225,1.74215,1.74217,26800000.0
2006-04-11 06:01:00,1.74225,1.74225,1.74218,1.74218,63500000.0
2006-04-11 06:02:00,1.7422,1.7422,1.74215,1.7422,15500000.0
2006-04-11 06:03:00,1.74229,1.74232,1.74219,1.74227,57900000.0
2006-04-11 06:04:00,1.74224,1.74233,1.74224,1.74232,42699999.0
2006-04-11 06:05:00,1.74227,1.74229,1.74221,1.74221,28200000.0
2006-04-11 06:06:00,1.74215,1.74225,1.74215,1.7422,128399999.0
2006-04-11 06:07:00,1.74218,1.74223,1.7421,1.7422,44000000.0
2006-04-11 06:08:00,1.74227,1.74233,1.74221,1.74227,52800001.0
2006-04-11 06:09:00,1.7422,1.74227,1.7422,1.74221,55170000.0
2006-04-11 06:10:00,1.74223,1.74242,1.74223,1.74242,30000000.0
2006-04-11 06:11:00,1.7425,1.74258,1.74244,1.74244,84199998.0
2006-04-11 06:12:00,1.74248,1.74251,1.74246,1.74249,20500000.0
2006-04-11 06:13:00,1.7425,1.74255,1.7425,1.7425,34500000.0
2006-04-11 06:14:00,1.74252,1.74252,1.74239,1.74239,16300000.0
2006-04-11 06:15:00,1.74245,1.74245,1.74233,1.74245,19700000.0
2006-04-11 06:16:00,1.74244,1.74266,1.74244,1.74252,71299998.0
2006-04-11 06:17:00,1.7426,1.74265,1.74255,1.7426,81699998.0
2006-04-11 06:18:00,1.7426,1.74265,1.7426,1.74265,35699999.0
2006-04-11 06:19:00,1.74258,1.74258,1.74258,1.74258,500000.0
2006-04-11 06:20:00,1.74257,1.74262,1.74257,1.74262,62000002.0
2006-04-11 06:21:00,1.7426,1.74266,1.74252,1.74252,61000000.0
2006-04-11 06:22:00,1.74248,1.74262,1.74248,1.74262,114200001.0
2006-04-11 06:23:00,1.74265,1.74265,1.7425,1.74257,45100000.0
2006-04-11 06:24:00,1.74259,1.74262,1.74249,1.7426,87200000.0
2006-04-11 06:25:00,1.74272,1.74272,1.74262,1.74266,11700000.0
2006-04-11 06:26:00,1.74264,1.74268,1.74264,1.74268,27100000.0
2006-04-11 06:27:00,1.74258,1.74273,1.74256,1.74273,31200001.0
2006-04-11 06:28:00,1.74273,1.74282,1.74273,1.74278,19100000.0
2006-04-11 06:29:00,1.74292,1.74305,1.74292,1.74305,7000000.0
2006-04-11 06:30:00,1.7431,1.74323,1.7431,1.74323,20700000.0
2006-04-11 06:31:00,1.74318,1.74325,1.74318,1.7432,9400000.0
2006-04-11 06:32:00,1.74318,1.74318,1.7431,1.74317,84000001.0
2006-04-11 06:33:00,1.74323,1.74332,1.74314,1.74323,93400000.0
2006-04-11 06:34:00,1.74315,1.74328,1.74315,1.74324,42300000.0
2006-04-11 06:35:00,1.74333,1.74344,1.74327,1.74327,101000000.0
2006-04-11 06:36:00,1.74338,1.74355,1.74337,1.74355,71300000.0
2006-04-11 06:37:00,1.74366,1.74375,1.74356,1.74356,61900001.0
2006-04-11 06:38:00,1.74358,1.74371,1.74358,1.7437,89500000.0
2006-04-11 06:39:00,1.74365,1.74372,1.74363,1.74365,66199999.0
2006-04-11 06:40:00,1.74376,1.74376,1.74376,1.74376,15500000.0
2006-04-11 06:41:00,1.74383,1.74383,1.74375,1.74377,89000000.0
2006-04-11 06:42:00,1.7438,1.74385,1.74361,1.74373,43700001.0
2006-04-11 06:43:00,1.74393,1.74395,1.74376,1.74389,110600000.0
2006-04-11 06:44:00,1.7439,1.74395,1.74385,1.7439,19400000.0
2006-04-11 06:45:00,1.7439,1.74395,1.7438,1.74388,28100000.0
2006-04-11 06:46:00,1.74393,1.74393,1.7438,1.74382,28900000.0
2006-04-11 06:47:00,1.74377,1.7438,1.7436,1.7436,69900000.0
2006-04-11 06:48:00,1.74367,1.74373,1.74362,1.74373,34300000.0
2006-04-11 06:49:00,1.74367,1.7438,1.74361,1.7438,20300000.0
2006-04-11 06:50:00,1.7438,1.7438,1.74368,1.74369,26700000.0
2006-04-11 06:51:00,1.7436,1.74368,1.74355,1.7436,63599999.0
2006-04-11 06:52:00,1.7436,1.74365,1.74335,1.74335,16700000.0
2006-04-11 06:53:00,1.74369,1.74382,1.74369,1.74376,29200000.0
2006-04-11 06:54:00,1.74385,1.74385,1.7438,1.74385,61299999.0
2006-04-11 06:55:00,1.7438,1.7438,1.7438,1.7438,6700000.0
2006-04-11 06:56:00,1.74373,1.7438,1.74371,1.74378,22100000.0
2006-04-11 06:57:00,1.74365,1.74375,1.74359,1.74375,51499999.0
2006-04-11 06:58:00,1.74385,1.74385,1.74385,1.74385,31900000.0
2006-04-11 06:59:00,1.7438,1.74383,1.7437,1.7437,17000000.0
2006-04-11 07:00:00,1.74385,1.74385,1.74378,1.74378,42299999.0
2006-04-11 07:01:00,1.74372,1.74375,1.74362,1.74367,77800001.0
2006-04-11 07:02:00,1.74369,1.74369,1.74369,1.74369,11600000.0
2006-04-11 07:03:00,1.74357,1.7436,1.74342,1.74342,85499999.0
2006-04-11 07:04:00,1.74343,1.74343,1.74333,1.74338,56700000.0
2006-04-11 07:05:00,1.74339,1.74343,1.74327,1.74327,85300000.0
2006-04-11 07:06:00,1.74326,1.74328,1.74324,1.74324,11500000.0
2006-04-11 07:07:00,1.74329,1.7433,1.74323,1.74323,40600000.0
2006-04-11 07:08:00,1.74325,1.74333,1.74323,1.74333,26400000.0
2006-04-11 07:09:00,1.7433,1.7433,1.7432,1.7433,31300000.0
2006-04-11 07:10:00,1.74327,1.74331,1.74313,1.74315,95500001.0
2006-04-11 07:11:00,1.74325,1.7433,1.74325,1.7433,16800000.0
2006-04-11 07:12:00,1.74347,1.74351,1.74342,1.74342,57600001.0
2006-04-11 07:13:00,1.74345,1.74345,1.74335,1.74337,70200000.0
2006-04-11 07:14:00,1.74335,1.74345,1.74335,1.7434,95700000.0
2006-04-11 07:15:00,1.74343,1.74343,1.74325,1.74337,57900000.0
2006-04-11 07:16:00,1.74338,1.7434,1.74336,1.7434,24000000.0
2006-04-11 07:17:00,1.74345,1.74348,1.74337,1.74345,90500000.0
2006-04-11 07:18:00,1.7434,1.7434,1.7434,1.7434,21100000.0
2006-04-11 07:19:00,1.74338,1.74341,1.74322,1.74322,43100000.0
2006-04-11 07:20:00,1.74318,1.74329,1.74316,1.74325,66400000.0
2006-04-11 07:21:00,1.7432,1.74328,1.7432,1.74325,73800001.0
2006-04-11 07:22:00,1.7432,1.74331,1.7432,1.74328,21500000.0
2006-04-11 07:23:00,1.74321,1.74321,1.7431,1.7431,53600000.0
2006-04-11 07:24:00,1.74313,1.7433,1.74313,1.7432,98600002.0
2006-04-11 07:25:00,1.74319,1.74324,1.74307,1.74312,84499996.0
2006-04-11 07:26:00,1.7431,1.74316,1.74309,1.74312,109000001.0
2006-04-11 07:27:00,1.74298,1.74305,1.74293,1.74297,77700001.0
2006-04-11 07:28:00,1.74298,1.743,1.74298,1.743,40200000.0
2006-04-11 07:29:00,1.74299,1.743,1.74297,1.74298,28400000.0
2006-04-11 07:30:00,1.743,1.74325,1.743,1.7432,44200000.0
2006-04-11 07:31:00,1.74325,1.74342,1.74325,1.74334,59200000.0
2006-04-11 07:32:00,1.74335,1.74348,1.74332,1.74332,55900000.0
2006-04-11 07:33:00,1.74345,1.74367,1.74345,1.74365,59800000.0
2006-04-11 07:34:00,1.74362,1.74388,1.74362,1.7438,66199998.0
2006-04-11 07:35:00,1.74382,1.74401,1.74375,1.74398,117200002.0
2006-04-11 07:36:00,1.74398,1.74398,1.74378,1.7438,35400000.0
2006-04-11 07:37:00,1.74387,1.74387,1.74363,1.74363,28500000.0
2006-04-11 07:38:00,1.74355,1.74364,1.74354,1.74363,37700000.0
2006-04-11 07:39:00,1.74365,1.74365,1.74357,1.7436,61799999.0
2006-04-11 07:40:00,1.74358,1.7436,1.74349,1.74358,41200000.0
2006-04-11 07:41:00,1.74365,1.74365,1.7436,1.7436,19700000.0
2006-04-11 07:42:00,1.74357,1.74361,1.74349,1.74349,123000002.0
2006-04-11 07:43:00,1.74365,1.74365,1.74357,1.74357,44000000.0
2006-04-11 07:44:00,1.74357,1.74362,1.74346,1.74353,37500000.0
2006-04-11 07:45:00,1.74348,1.74356,1.74348,1.7435,37100000.0
2006-04-11 07:46:00,1.74348,1.7436,1.74348,1.74352,116499999.0
2006-04-11 07:47:00,1.74347,1.74349,1.74331,1.74347,84499999.0
2006-04-11 07:48:00,1.74345,1.74349,1.74334,1.74344,61899999.0
2006-04-11 07:49:00,1.74353,1.74373,1.74353,1.74373,75899999.0
2006-04-11 07:50:00,1.7437,1.74379,1.74366,1.74367,115500002.0
2006-04-11 07:51:00,1.74377,1.74398,1.74377,1.74398,36200000.0
2006-04-11 07:52:00,1.74389,1.74389,1.74379,1.74381,5700000.0
2006-04-11 07:53:00,1.74368,1.74368,1.74368,1.74368,46994.0
2006-04-11 07:54:00,1.74377,1.74377,1.74372,1.74372,42100000.0
2006-04-11 07:55:00,1.7437,1.74377,1.74369,1.74372,103599999.0
2006-04-11 07:56:00,1.7438,1.7438,1.74378,1.74378,23600000.0
2006-04-11 07:57:00,1.74372,1.74372,1.74369,1.7437,85400001.0
2006-04-11 07:58:00,1.74366,1.74378,1.74366,1.74378,17500000.0
2006-04-11 07:59:00,1.74373,1.74381,1.74369,1.7438,76900000.0
2006-04-11 08:00:00,1.74381,1.74384,1.74381,1.74384,22300000.0
2006-04-11 08:01:00,1.74392,1.74392,1.74376,1.74378,101200000.0
2006-04-11 08:02:00,1.74391,1.74413,1.74391,1.7441,19700000.0
2006-04-11 08:03:00,1.7441,1.74417,1.74408,1.74408,41699999.0
2006-04-11 08:04:00,1.7441,1.74415,1.74405,1.74415,65500000.0
2006-04-11 08:05:00,1.74422,1.74442,1.74417,1.7444,85399999.0
2006-04-11 08:06:00,1.74441,1.74453,1.74441,1.74452,39600000.0
2006-04-11 08:07:00,1.74431,1.74431,1.74408,1.74416,82500000.0
2006-04-11 08:08:00,1.74426,1.74455,1.74426,1.74449,47370000.0
2006-04-11 08:09:00,1.7444,1.74446,1.74419,1.74427,100100000.0
2006-04-11 08:10:00,1.74422,1.74434,1.74422,1.74423,55800000.0
2006-04-11 08:11:00,1.74413,1.74413,1.74393,1.74402,22300000.0
2006-04-11 08:12:00,1.74403,1.74403,1.74391,1.74391,84999999.0
2006-04-11 08:13:00,1.74382,1.74382,1.74369,1.74374,46600000.0
2006-04-11 08:14:00,1.74392,1.74398,1.74392,1.74392,47300001.0
2006-04-11 08:15:00,1.74393,1.74393,1.7438,1.74381,90000001.0
2006-04-11 08:16:00,1.74375,1.74375,1.74345,1.74345,84300000.0
2006-04-11 08:17:00,1.74357,1.74377,1.74357,1.74373,47946993.0
2006-04-11 08:18:00,1.74368,1.74371,1.7435,1.7435,37800000.0
2006-04-11 08:19:00,1.74355,1.7437,1.74355,1.7437,56099999.0
2006-04-11 08:20:00,1.74368,1.74386,1.7435,1.74386,76400000.0
2006-04-11 08:21:00,1.74381,1.74383,1.74368,1.74376,62199999.0
2006-04-11 08:22:00,1.74385,1.74385,1.74385,1.74385,2400000.0
2006-04-11 08:23:00,1.74387,1.74388,1.74387,1.74388,17200000.0
2006-04-11 08:24:00,1.74385,1.74387,1.74375,1.74387,37800001.0
2006-04-11 08:25:00,1.74376,1.74382,1.74371,1.74374,16400000.0
2006-04-11 08:26:00,1.74347,1.7435,1.74292,1.74294,116100001.0
2006-04-11 08:27:00,1.74284,1.74284,1.7427,1.74277,48400000.0
2006-04-11 08:28:00,1.74271,1.74287,1.7427,1.7427,55900000.0
2006-04-11 08:29:00,1.74265,1.74265,1.74265,1.74265,3200000.0
2006-04-11 08:30:00,1.74269,1.74289,1.74269,1.74287,27900000.0
2006-04-11 08:31:00,1.74286,1.74315,1.74286,1.74315,42400001.0
2006-04-11 08:32:00,1.74314,1.74314,1.74295,1.74299,30200000.0
2006-04-11 08:33:00,1.74321,1.74359,1.74321,1.74334,57000001.0
2006-04-11 08:34:00,1.7434,1.74358,1.7434,1.74354,30900000.0
2006-04-11 08:35:00,1.74365,1.744,1.74365,1.744,122100001.0
2006-04-11 08:36:00,1.74398,1.74398,1.74379,1.74379,76999999.0
2006-04-11 08:37:00,1.7439,1.74422,1.7439,1.74406,86800002.0
2006-04-11 08:38:00,1.74414,1.74416,1.74413,1.74414,28300000.0
2006-04-11 08:39:00,1.74411,1.74411,1.74371,1.74371,74599999.0
2006-04-11 08:40:00,1.74364,1.74375,1.74364,1.74366,112599998.0
2006-04-11 08:41:00,1.74361,1.74361,1.74311,1.74345,147400000.0
2006-04-11 08:42:00,1.74353,1.74365,1.74341,1.74365,67900001.0
2006-04-11 08:43:00,1.74366,1.74366,1.74349,1.74349,66800000.0
2006-04-11 08:44:00,1.7435,1.7435,1.74324,1.74337,49900000.0
2006-04-11 08:45:00,1.74356,1.74358,1.7435,1.74358,68799999.0
2006-04-11 08:46:00,1.74359,1.74363,1.74353,1.74353,66800001.0
2006-04-11 08:47:00,1.74345,1.74345,1.74312,1.74312,76499999.0
2006-04-11 08:48:00,1.74318,1.74322,1.7431,1.7431,62800001.0
2006-04-11 08:49:00,1.74319,1.74341,1.74318,1.74341,19600000.0
2006-04-11 08:50:00,1.74344,1.74359,1.74344,1.74359,86299999.0
2006-04-11 08:51:00,1.7436,1.74365,1.7436,1.74365,14900000.0
2006-04-11 08:52:00,1.7436,1.7436,1.74339,1.74345,48700000.0
2006-04-11 08:53:00,1.74345,1.74352,1.74345,1.74346,33200000.0
2006-04-11 08:54:00,1.74345,1.74345,1.74343,1.74345,22400000.0
2006-04-11 08:55:00,1.74342,1.74349,1.74326,1.7433,61000000.0
2006-04-11 08:56:00,1.74335,1.74341,1.74332,1.74335,19800000.0
2006-04-11 08:57:00,1.74329,1.74336,1.74326,1.74326,57400000.0
2006-04-11 08:58:00,1.74325,1.74337,1.74325,1.74337,24200000.0
2006-04-11 08:59:00,1.74346,1.74351,1.74341,1.74341,30100000.0
2006-04-11 09:00:00,1.74342,1.74347,1.74338,1.74338,61199999.0
2006-04-11 09:01:00,1.74342,1.74343,1.74339,1.74339,22900000.0
2006-04-11 09:02:00,1.74333,1.74333,1.74315,1.74315,32800000.0
2006-04-11 09:03:00,1.74313,1.74334,1.743,1.74334,109000002.0
2006-04-11 09:04:00,1.74334,1.74337,1.7432,1.74327,69000000.0
2006-04-11 09:05:00,1.74326,1.74326,1.74302,1.74302,22500000.0
2006-04-11 09:06:00,1.74307,1.74307,1.74281,1.74281,72600000.0
2006-04-11 09:07:00,1.74274,1.74293,1.74274,1.7428,98900000.0
2006-04-11 09:08:00,1.74275,1.74277,1.74253,1.74253,58100001.0
2006-04-11 09:09:00,1.74267,1.74267,1.74245,1.74245,80299998.0
2006-04-11 09:10:00,1.74249,1.74263,1.74249,1.74263,45200000.0
2006-04-11 09:11:00,1.74272,1.74276,1.74272,1.74276,50300000.0
2006-04-11 09:12:00,1.74297,1.74316,1.74297,1.7431,25200000.0
2006-04-11 09:13:00,1.74305,1.74313,1.74303,1.74313,52600001.0
2006-04-11 09:14:00,1.74312,1.7434,1.74309,1.7434,55999999.0
2006-04-11 09:15:00,1.74338,1.74343,1.74332,1.74335,69499999.0
2006-04-11 09:16:00,1.74334,1.7435,1.74334,1.7435,21299999.0
2006-04-11 09:17:00,1.7436,1.7437,1.74356,1.74361,87800001.0
2006-04-11 09:18:00,1.74361,1.74371,1.74361,1.74362,83400000.0
2006-04-11 09:19:00,1.74364,1.74371,1.74364,1.74366,32000000.0
2006-04-11 09:20:00,1.74365,1.74368,1.74363,1.74363,20500000.0
2006-04-11 09:21:00,1.74361,1.74368,1.74361,1.74364,87500000.0
2006-04-11 09:22:00,1.74363,1.74368,1.74363,1.74368,13200000.0
2006-04-11 09:23:00,1.74379,1.74411,1.74374,1.74411,37500000.0
2006-04-11 09:24:00,1.7442,1.74425,1.7442,1.74422,102399999.0
2006-04-11 09:25:00,1.74413,1.74426,1.74412,1.74413,42200000.0
2006-04-11 09:26:00,1.74419,1.74463,1.74419,1.74463,24300000.0
2006-04-11 09:27:00,1.74485,1.74522,1.74485,1.74522,37000000.0
2006-04-11 09:28:00,1.74523,1.7455,1.74515,1.74515,28800000.0
2006-04-11 09:29:00,1.74501,1.74501,1.74466,1.74473,75000000.0
2006-04-11 09:30:00,1.74461,1.74465,1.74454,1.74465,35700000.0
2006-04-11 09:31:00,1.74467,1.74476,1.7445,1.74463,110800001.0
2006-04-11 09:32:00,1.74461,1.74488,1.74461,1.74488,29400000.0
2006-04-11 09:33:00,1.74502,1.7451,1.74502,1.74502,35900000.0
2006-04-11 09:34:00,1.74501,1.74501,1.74494,1.74497,73300002.0
2006-04-11 09:35:00,1.74488,1.74493,1.74479,1.74487,29400000.0
2006-04-11 09:36:00,1.74477,1.7449,1.74473,1.74484,60400001.0
2006-04-11 09:37:00,1.74473,1.74473,1.74454,1.74455,44600002.0
2006-04-11 09:38:00,1.74462,1.7447,1.74458,1.74465,72499998.0
2006-04-11 09:39:00,1.74455,1.74488,1.74455,1.74486,38400000.0
2006-04-11 09:40:00,1.74482,1.74485,1.74482,1.74482,25200000.0
2006-04-11 09:41:00,1.74457,1.74511,1.74457,1.74511,28100000.0
2006-04-11 09:42:00,1.74523,1.74526,1.74515,1.74526,23100000.0
2006-04-11 09:43:00,1.74517,1.74517,1.74505,1.7451,79200000.0
2006-04-11 09:44:00,1.74513,1.74513,1.74497,1.745,85800000.0
2006-04-11 09:45:00,1.74489,1.74489,1.74463,1.74469,73000001.0
2006-04-11 09:46:00,1.74487,1.74506,1.74487,1.74506,59699999.0
2006-04-11 09:47:00,1.74496,1.74496,1.74481,1.74488,65099999.0
2006-04-11 09:48:00,1.74514,1.74542,1.74496,1.7451,90599999.0
2006-04-11 09:49:00,1.74497,1.745,1.74483,1.74483,87200001.0
2006-04-11 09:50:00,1.74481,1.74485,1.74466,1.74466,104800000.0
2006-04-11 09:51:00,1.74467,1.74467,1.74445,1.74448,30300000.0
2006-04-11 09:52:00,1.74441,1.74441,1.7441,1.7441,85000001.0
2006-04-11 09:53:00,1.7441,1.74438,1.74395,1.74438,57600000.0
2006-04-11 09:54:00,1.74423,1.74437,1.74415,1.74429,57300000.0
2006-04-11 09:55:00,1.74427,1.74433,1.74414,1.74427,78099999.0
2006-04-11 09:56:00,1.74423,1.74423,1.7441,1.74417,56200000.0
2006-04-11 09:57:00,1.74415,1.74415,1.74405,1.7441,82900000.0
2006-04-11 09:58:00,1.74412,1.74412,1.744,1.74405,62399998.0
2006-04-11 09:59:00,1.74404,1.7441,1.74395,1.74398,56100000.0
2006-04-11 10:00:00,1.74395,1.74415,1.74395,1.74403,79300000.0
2006-04-11 10:01:00,1.7441,1.74413,1.744,1.74413,61500001.0
2006-04-11 10:02:00,1.74417,1.74435,1.74417,1.74435,32300000.0
2006-04-11 10:03:00,1.74438,1.74439,1.74422,1.74437,54400000.0
2006-04-11 10:04:00,1.74438,1.7444,1.74428,1.74431,44300001.0
2006-04-11 10:05:00,1.74425,1.74433,1.74417,1.7443,73700002.0
2006-04-11 10:06:00,1.74422,1.74422,1.74408,1.74408,36500000.0
2006-04-11 10:07:00,1.74425,1.74434,1.74416,1.74427,67199998.0
2006-04-11 10:08:00,1.7443,1.7443,1.74425,1.7443,27200000.0
2006-04-11 10:09:00,1.7443,1.7443,1.74421,1.74421,53200000.0
2006-04-11 10:10:00,1.7442,1.74435,1.74418,1.74435,147400000.0
2006-04-11 10:11:00,1.74423,1.74423,1.74409,1.74413,54100000.0
2006-04-11 10:12:00,1.7442,1.74425,1.74418,1.74425,66500000.0
2006-04-11 10:13:00,1.74418,1.74418,1.74416,1.74418,27300000.0
2006-04-11 10:14:00,1.74407,1.74423,1.74407,1.74423,70700000.0
2006-04-11 10:15:00,1.74422,1.74422,1.74404,1.74418,84800000.0
2006-04-11 10:16:00,1.74412,1.74412,1.74403,1.74408,33400000.0
2006-04-11 10:17:00,1.74407,1.74411,1.74403,1.74403,26800001.0
2006-04-11 10:18:00,1.74408,1.74414,1.74406,1.74414,55200002.0
2006-04-11 10:19:00,1.74408,1.74415,1.74407,1.74415,56599999.0
2006-04-11 10:20:00,1.74408,1.7441,1.74401,1.74401,59700001.0
2006-04-11 10:21:00,1.744,1.74413,1.744,1.74413,59800000.0
2006-04-11 10:22:00,1.74418,1.74422,1.74418,1.74419,61700001.0
2006-04-11 10:23:00,1.74417,1.74429,1.74379,1.74379,70199999.0
2006-04-11 10:24:00,1.74368,1.74368,1.74362,1.74362,25400000.0
2006-04-11 10:25:00,1.7436,1.74366,1.74353,1.74365,49400000.0
2006-04-11 10:26:00,1.74358,1.74358,1.74338,1.74353,45500000.0
2006-04-11 10:27:00,1.74342,1.74346,1.74337,1.74346,95100000.0
2006-04-11 10:28:00,1.74345,1.74345,1.74333,1.74344,67300000.0
2006-04-11 10:29:00,1.74337,1.74337,1.7432,1.7432,25000000.0
2006-04-11 10:30:00,1.74283,1.74283,1.73978,1.73978,58199999.0
2006-04-11 10:31:00,1.73935,1.74062,1.73932,1.74062,51000000.0
2006-04-11 10:32:00,1.74062,1.74082,1.74032,1.74039,129399999.0
2006-04-11 10:33:00,1.74032,1.7405,1.74027,1.7405,94300003.0
2006-04-11 10:34:00,1.74059,1.74078,1.74059,1.74077,57700000.0
2006-04-11 10:35:00,1.74058,1.74058,1.74009,1.7401,64200000.0
2006-04-11 10:36:00,1.73994,1.73994,1.7393,1.7393,60900000.0
2006-04-11 10:37:00,1.7394,1.73967,1.73931,1.73967,100000001.0
2006-04-11 10:38:00,1.73966,1.73983,1.73957,1.73983,47000000.0
2006-04-11 10:39:00,1.74003,1.74029,1.7398,1.7398,65400000.0
2006-04-11 10:40:00,1.73973,1.73986,1.73961,1.73986,72000000.0
2006-04-11 10:41:00,1.73985,1.74038,1.73985,1.74038,77500001.0
2006-04-11 10:42:00,1.74031,1.74031,1.74008,1.74008,76500001.0
2006-04-11 10:43:00,1.74003,1.74003,1.73984,1.73993,57700000.0
2006-04-11 10:44:00,1.7399,1.74024,1.73987,1.74024,118400000.0
2006-04-11 10:45:00,1.74019,1.7402,1.7401,1.7402,27500000.0
2006-04-11 10:46:00,1.74011,1.74023,1.74009,1.74022,13700000.0
2006-04-11 10:47:00,1.74029,1.7404,1.74029,1.7404,87500001.0
2006-04-11 10:48:00,1.74042,1.74055,1.74038,1.74055,74199999.0
2006-04-11 10:49:00,1.74067,1.74081,1.74063,1.74081,73650000.0
2006-04-11 10:50:00,1.74093,1.74093,1.74065,1.74065,69500000.0
2006-04-11 10:51:00,1.74063,1.74063,1.7405,1.74061,23800000.0
2006-04-11 10:52:00,1.74082,1.7409,1.74079,1.74085,47499999.0
2006-04-11 10:53:00,1.74099,1.74122,1.74098,1.74118,74600001.0
2006-04-11 10:54:00,1.74146,1.74179,1.74131,1.74179,109600000.0
2006-04-11 10:55:00,1.74189,1.74189,1.74158,1.7416,108299999.0
2006-04-11 10:56:00,1.7416,1.74162,1.74136,1.74143,91699998.0
2006-04-11 10:57:00,1.74138,1.74178,1.74135,1.74178,53500000.0
2006-04-11 10:58:00,1.74187,1.74187,1.74158,1.74169,104300000.0
2006-04-11 10:59:00,1.74184,1.74242,1.74184,1.7424,49700000.0
2006-04-11 11:00:00,1.74231,1.74231,1.74134,1.74145,98400000.0
2006-04-11 11:01:00,1.74153,1.7416,1.74118,1.74128,101500000.0
2006-04-11 11:02:00,1.74132,1.74134,1.74113,1.74117,74900001.0
2006-04-11 11:03:00,1.7413,1.74135,1.74114,1.74135,86600000.0
2006-04-11 11:04:00,1.7412,1.74148,1.7412,1.74133,38300000.0
2006-04-11 11:05:00,1.74129,1.74143,1.741,1.74143,73300000.0
2006-04-11 11:06:00,1.74158,1.74177,1.74158,1.74158,72000000.0
2006-04-11 11:07:00,1.74158,1.74169,1.74155,1.74165,83100001.0
2006-04-11 11:08:00,1.7417,1.7417,1.74137,1.7416,71000000.0
2006-04-11 11:09:00,1.74167,1.74196,1.74164,1.74193,97100000.0
2006-04-11 11:10:00,1.74187,1.74187,1.74156,1.74161,85000000.0
2006-04-11 11:11:00,1.74147,1.74147,1.74112,1.74112,94800001.0
2006-04-11 11:12:00,1.74121,1.74139,1.7412,1.74135,85400000.0
2006-04-11 11:13:00,1.74149,1.74164,1.74149,1.7416,60200001.0
2006-04-11 11:14:00,1.74149,1.74179,1.74149,1.74179,36300001.0
2006-04-11 11:15:00,1.74193,1.74201,1.74193,1.74201,17200000.0
2006-04-11 11:16:00,1.74199,1.74265,1.74194,1.74265,59799999.0
2006-04-11 11:17:00,1.74266,1.74266,1.74257,1.7426,25100000.0
2006-04-11 11:18:00,1.74268,1.74272,1.74185,1.74198,86100000.0
2006-04-11 11:19:00,1.74195,1.74202,1.74188,1.74198,49400002.0
2006-04-11 11:20:00,1.74224,1.74231,1.74224,1.74231,23700001.0
2006-04-11 11:21:00,1.74257,1.74261,1.74254,1.74255,62499999.0
2006-04-11 11:22:00,1.74253,1.74257,1.74242,1.7425,103600001.0
2006-04-11 11:23:00,1.74247,1.7425,1.74243,1.74248,23100000.0
2006-04-11 11:24:00,1.74262,1.74285,1.74252,1.74285,63300001.0
2006-04-11 11:25:00,1.74296,1.74326,1.74296,1.74321,70400000.0
2006-04-11 11:26:00,1.7433,1.74359,1.7433,1.74354,85500000.0
2006-04-11 11:27:00,1.74356,1.74356,1.74323,1.74323,98899999.0
2006-04-11 11:28:00,1.74322,1.74322,1.7431,1.7431,62699999.0
2006-04-11 11:29:00,1.7431,1.74327,1.7431,1.74327,83600001.0
2006-04-11 11:30:00,1.74326,1.74338,1.74326,1.74337,163699997.0
2006-04-11 11:31:00,1.74338,1.74346,1.74333,1.74333,95699999.0
2006-04-11 11:32:00,1.74327,1.74327,1.74321,1.74322,28000000.0
2006-04-11 11:33:00,1.74312,1.7432,1.7431,1.7432,41900000.0
2006-04-11 11:34:00,1.74321,1.74323,1.74308,1.74315,55700000.0
2006-04-11 11:35:00,1.74307,1.74307,1.74295,1.74307,56300000.0
2006-04-11 11:36:00,1.74299,1.7432,1.74299,1.74318,87299998.0
2006-04-11 11:37:00,1.74317,1.74318,1.743,1.74308,95800001.0
2006-04-11 11:38:00,1.74317,1.74318,1.74301,1.74305,18900000.0
2006-04-11 11:39:00,1.74306,1.74313,1.74306,1.74309,20400000.0
2006-04-11 11:40:00,1.74303,1.74309,1.74293,1.74302,65300000.0
2006-04-11 11:41:00,1.74307,1.74313,1.74306,1.74309,41600000.0
2006-04-11 11:42:00,1.74318,1.74331,1.74312,1.7432,129499999.0
2006-04-11 11:43:00,1.74316,1.74316,1.74303,1.74305,64999998.0
2006-04-11 11:44:00,1.74312,1.7432,1.74309,1.74316,57200000.0
2006-04-11 11:45:00,1.7432,1.74328,1.74312,1.74312,53800000.0
2006-04-11 11:46:00,1.74328,1.74341,1.74319,1.74336,118300000.0
2006-04-11 11:47:00,1.74348,1.74369,1.74348,1.74352,147300002.0
2006-04-11 11:48:00,1.74348,1.74348,1.74327,1.74336,107599998.0
2006-04-11 11:49:00,1.7433,1.74335,1.7433,1.7433,89500001.0
2006-04-11 11:50:00,1.74322,1.74322,1.74304,1.74316,84300000.0
2006-04-11 11:51:00,1.74312,1.74312,1.74297,1.743,52600000.0
2006-04-11 11:52:00,1.74298,1.74304,1.74294,1.74304,51600000.0
2006-04-11 11:53:00,1.74298,1.7433,1.74293,1.7433,44000000.0
2006-04-11 11:54:00,1.74333,1.74355,1.74333,1.74338,78900000.0
2006-04-11 11:55:00,1.74343,1.74352,1.74343,1.74352,23000000.0
2006-04-11 11:56:00,1.74352,1.74359,1.7435,1.7435,66700000.0
2006-04-11 11:57:00,1.7434,1.74351,1.74336,1.74345,116100002.0
2006-04-11 11:58:00,1.74339,1.7435,1.74334,1.74338,86200000.0
2006-04-11 11:59:00,1.7434,1.74345,1.74337,1.74345,136000002.0
2006-04-11 12:00:00,1.74348,1.74355,1.74341,1.74348,83700001.0
2006-04-11 12:01:00,1.74339,1.74352,1.74322,1.74322,38700000.0
2006-04-11 12:02:00,1.74316,1.74316,1.74306,1.74313,60900000.0
2006-04-11 12:03:00,1.74289,1.74289,1.74251,1.7426,28600000.0
2006-04-11 12:04:00,1.74266,1.74276,1.74263,1.74263,85999999.0
2006-04-11 12:05:00,1.74273,1.74281,1.74267,1.74275,56600000.0
2006-04-11 12:06:00,1.74265,1.74278,1.74263,1.74267,45200000.0
2006-04-11 12:07:00,1.74267,1.74267,1.74236,1.74241,115100001.0
2006-04-11 12:08:00,1.74233,1.74238,1.7422,1.74232,53800000.0
2006-04-11 12:09:00,1.74228,1.74236,1.74212,1.74227,99300001.0
2006-04-11 12:10:00,1.74218,1.74218,1.74201,1.74211,30200000.0
2006-04-11 12:11:00,1.74208,1.74219,1.74206,1.74217,43000000.0
2006-04-11 12:12:00,1.74218,1.74243,1.74218,1.74243,33600000.0
2006-04-11 12:13:00,1.74251,1.74263,1.74251,1.74263,28900000.0
2006-04-11 12:14:00,1.74262,1.74262,1.74242,1.74243,18600000.0
2006-04-11 12:15:00,1.74238,1.74238,1.74218,1.74231,36000000.0
2006-04-11 12:16:00,1.74235,1.74241,1.7423,1.74237,13700000.0
2006-04-11 12:17:00,1.7423,1.7423,1.7421,1.74218,53400000.0
2006-04-11 12:18:00,1.7422,1.7422,1.74199,1.74207,57700000.0
2006-04-11 12:19:00,1.7421,1.7421,1.74188,1.74194,40100000.0
2006-04-11 12:20:00,1.74212,1.74235,1.74212,1.7422,54200000.0
2006-04-11 12:21:00,1.74208,1.74208,1.74196,1.742,50900000.0
2006-04-11 12:22:00,1.74194,1.7422,1.74194,1.74208,81000000.0
2006-04-11 12:23:00,1.74213,1.74221,1.74213,1.74218,66700000.0
2006-04-11 12:24:00,1.74215,1.74232,1.74208,1.74229,48800000.0
2006-04-11 12:25:00,1.74227,1.74228,1.74218,1.74222,70599999.0
2006-04-11 12:26:00,1.7421,1.7421,1.7417,1.7417,71199999.0
2006-04-11 12:27:00,1.74165,1.74197,1.74161,1.74185,135200001.0
2006-04-11 12:28:00,1.74177,1.74178,1.74147,1.74147,76099999.0
2006-04-11 12:29:00,1.74147,1.74147,1.74104,1.74105,112000001.0
2006-04-11 12:30:00,1.74107,1.74135,1.74107,1.74135,85900001.0
2006-04-11 12:31:00,1.74138,1.74149,1.74136,1.74145,110800000.0
2006-04-11 12:32:00,1.74139,1.74139,1.74107,1.74109,67100001.0
2006-04-11 12:33:00,1.74116,1.74123,1.7411,1.74123,21200000.0
2006-04-11 12:34:00,1.74123,1.74123,1.74113,1.74113,24700000.0
2006-04-11 12:35:00,1.74122,1.74143,1.74122,1.74143,47600000.0
2006-04-11 12:36:00,1.74148,1.74173,1.74139,1.74173,69100000.0
2006-04-11 12:37:00,1.74184,1.74221,1.74184,1.74221,58300000.0
2006-04-11 12:38:00,1.74214,1.74248,1.74205,1.74248,94399999.0
2006-04-11 12:39:00,1.74247,1.74281,1.74247,1.74281,14000000.0
2006-04-11 12:40:00,1.74297,1.74303,1.74282,1.74292,99199999.0
2006-04-11 12:41:00,1.7428,1.74315,1.7428,1.74315,65500001.0
2006-04-11 12:42:00,1.74318,1.74323,1.74284,1.74284,53700000.0
2006-04-11 12:43:00,1.74271,1.74271,1.74256,1.74256,112499997.0
2006-04-11 12:44:00,1.7424,1.74241,1.7423,1.74234,58800000.0
2006-04-11 12:45:00,1.74234,1.74238,1.74223,1.7423,91800000.0
2006-04-11 12:46:00,1.74221,1.74237,1.74219,1.74234,70700000.0
2006-04-11 12:47:00,1.74248,1.74266,1.74247,1.74266,137200000.0
2006-04-11 12:48:00,1.74267,1.74268,1.74257,1.74257,21600000.0
2006-04-11 12:49:00,1.74253,1.74266,1.74248,1.74266,52200001.0
2006-04-11 12:50:00,1.7427,1.74272,1.74265,1.74265,68400000.0
2006-04-11 12:51:00,1.74243,1.74243,1.7423,1.74241,61900001.0
2006-04-11 12:52:00,1.74235,1.7426,1.74235,1.74249,93800002.0
2006-04-11 12:53:00,1.7424,1.74257,1.74224,1.74237,61099998.0
2006-04-11 12:54:00,1.74228,1.74248,1.74228,1.74248,67199999.0
2006-04-11 12:55:00,1.74243,1.74243,1.74229,1.74237,57199999.0
2006-04-11 12:56:00,1.74234,1.74244,1.74234,1.7424,44400000.0
2006-04-11 12:57:00,1.74249,1.74266,1.74249,1.74258,48500000.0
2006-04-11 12:58:00,1.74258,1.74258,1.7424,1.7425,79400001.0
2006-04-11 12:59:00,1.74217,1.74256,1.74217,1.74252,82799998.0
2006-04-11 13:00:00,1.74262,1.74296,1.74262,1.7429,101100000.0
2006-04-11 13:01:00,1.74266,1.74266,1.74244,1.74247,33000000.0
2006-04-11 13:02:00,1.74242,1.74245,1.74237,1.74237,54400000.0
2006-04-11 13:03:00,1.74244,1.74247,1.74235,1.74235,39700000.0
2006-04-11 13:04:00,1.74235,1.74243,1.74235,1.74241,43170000.0
2006-04-11 13:05:00,1.7424,1.74249,1.74239,1.74239,32299999.0
2006-04-11 13:06:00,1.7424,1.7424,1.7422,1.74225,56300000.0
2006-04-11 13:07:00,1.74238,1.7425,1.74236,1.74238,104300001.0
2006-04-11 13:08:00,1.74247,1.74254,1.74246,1.74254,66000000.0
2006-04-11 13:09:00,1.74245,1.74254,1.74245,1.74254,61700001.0
2006-04-11 13:10:00,1.74253,1.7426,1.74253,1.74253,14400000.0
2006-04-11 13:11:00,1.74251,1.74257,1.74251,1.74256,46499999.0
2006-04-11 13:12:00,1.74255,1.74255,1.74242,1.74255,73800000.0
2006-04-11 13:13:00,1.74238,1.7425,1.74238,1.74247,19200000.0
2006-04-11 13:14:00,1.7425,1.74255,1.74245,1.74253,63800000.0
2006-04-11 13:15:00,1.74255,1.74255,1.74245,1.7425,36600000.0
2006-04-11 13:16:00,1.7425,1.7425,1.74247,1.7425,45500000.0
2006-04-11 13:17:00,1.74255,1.74255,1.74245,1.74253,47800001.0
2006-04-11 13:18:00,1.74257,1.74271,1.74253,1.74253,70499998.0
2006-04-11 13:19:00,1.74258,1.74258,1.74239,1.74244,110300003.0
2006-04-11 13:20:00,1.74251,1.74277,1.74251,1.74271,76400000.0
2006-04-11 13:21:00,1.74283,1.74289,1.74274,1.74274,53100001.0
2006-04-11 13:22:00,1.74268,1.74282,1.74265,1.74272,70199998.0
2006-04-11 13:23:00,1.7427,1.74281,1.74253,1.74253,70500000.0
2006-04-11 13:24:00,1.74242,1.74243,1.7423,1.7423,64100000.0
2006-04-11 13:25:00,1.74229,1.74236,1.74221,1.74221,104900000.0
2006-04-11 13:26:00,1.74227,1.74232,1.74217,1.74217,101600000.0
2006-04-11 13:27:00,1.7422,1.74234,1.74217,1.74227,64600001.0
2006-04-11 13:28:00,1.74216,1.74216,1.74201,1.74201,47000000.0
2006-04-11 13:29:00,1.74205,1.74216,1.74202,1.74202,112100000.0
2006-04-11 13:30:00,1.742,1.74207,1.74195,1.74195,115000000.0
2006-04-11 13:31:00,1.742,1.742,1.74191,1.74198,51000000.0
2006-04-11 13:32:00,1.74201,1.74215,1.74201,1.74215,35400001.0
2006-04-11 13:33:00,1.74223,1.74223,1.74211,1.74211,22200000.0
2006-04-11 13:34:00,1.74208,1.74215,1.74208,1.7421,32700000.0
2006-04-11 13:35:00,1.7421,1.7421,1.7421,1.7421,25700000.0
2006-04-11 13:36:00,1.74215,1.74215,1.7421,1.74215,111900000.0
2006-04-11 13:37:00,1.74212,1.74212,1.74177,1.74177,75699999.0
2006-04-11 13:38:00,1.74182,1.74192,1.74179,1.74183,121899999.0
2006-04-11 13:39:00,1.74181,1.74202,1.74171,1.74202,41800000.0
2006-04-11 13:40:00,1.74215,1.74218,1.74209,1.74218,126299999.0
2006-04-11 13:41:00,1.74218,1.74218,1.74203,1.74204,57599999.0
2006-04-11 13:42:00,1.74205,1.74216,1.74201,1.74211,84400000.0
2006-04-11 13:43:00,1.74206,1.74209,1.74189,1.74208,82800000.0
2006-04-11 13:44:00,1.74205,1.74206,1.74196,1.74202,56600001.0
2006-04-11 13:45:00,1.74195,1.74206,1.74195,1.74206,51099999.0
2006-04-11 13:46:00,1.74203,1.74208,1.74203,1.74208,64699999.0
2006-04-11 13:47:00,1.74207,1.74218,1.7419,1.7419,35300000.0
2006-04-11 13:48:00,1.74198,1.74204,1.74195,1.74196,120700000.0
2006-04-11 13:49:00,1.74203,1.74203,1.74184,1.74197,61400000.0
2006-04-11 13:50:00,1.74193,1.74193,1.74181,1.74187,51999998.0
2006-04-11 13:51:00,1.7419,1.74198,1.7419,1.7419,58200000.0
2006-04-11 13:52:00,1.74195,1.74195,1.74185,1.7419,60499999.0
2006-04-11 13:53:00,1.7419,1.7421,1.7419,1.7421,66099997.0
2006-04-11 13:54:00,1.74202,1.74202,1.74186,1.74194,42399999.0
2006-04-11 13:55:00,1.74188,1.74205,1.74186,1.74205,33400000.0
2006-04-11 13:56:00,1.74214,1.74304,1.74209,1.74304,56500000.0
2006-04-11 13:57:00,1.7433,1.7433,1.7427,1.7427,104699999.0
2006-04-11 13:58:00,1.74266,1.74289,1.74266,1.74279,60700000.0
2006-04-11 13:59:00,1.74279,1.74279,1.74262,1.74262,72800002.0
2006-04-11 14:00:00,1.74264,1.74276,1.74257,1.74274,72000000.0
2006-04-11 14:01:00,1.7428,1.7428,1.74265,1.74276,46100000.0
2006-04-11 14:02:00,1.74277,1.74281,1.74274,1.74278,43900000.0
2006-04-11 14:03:00,1.74288,1.74288,1.7428,1.7428,24300000.0
2006-04-11 14:04:00,1.74282,1.74291,1.74279,1.74279,54700001.0
2006-04-11 14:05:00,1.74281,1.74345,1.74281,1.74345,23900000.0
2006-04-11 14:06:00,1.74352,1.74366,1.74351,1.74365,82200002.0
2006-04-11 14:07:00,1.74371,1.74374,1.74353,1.74353,72200000.0
2006-04-11 14:08:00,1.74357,1.74357,1.74334,1.74334,46600000.0
2006-04-11 14:09:00,1.74335,1.74351,1.74335,1.74342,85500002.0
2006-04-11 14:10:00,1.74347,1.7435,1.74334,1.74345,56000000.0
2006-04-11 14:11:00,1.74336,1.74355,1.74336,1.74349,89969999.0
2006-04-11 14:12:00,1.74346,1.74368,1.74346,1.74368,53800000.0
2006-04-11 14:13:00,1.7438,1.7441,1.74365,1.7441,64900001.0
2006-04-11 14:14:00,1.74416,1.74417,1.74406,1.74412,77499998.0
2006-04-11 14:15:00,1.74401,1.74401,1.74357,1.74367,46100000.0
2006-04-11 14:16:00,1.74365,1.74365,1.74355,1.74355,18700000.0
2006-04-11 14:17:00,1.74348,1.74348,1.74324,1.74338,54200000.0
2006-04-11 14:18:00,1.7435,1.74362,1.74344,1.74361,61800001.0
2006-04-11 14:19:00,1.74363,1.74363,1.74316,1.74316,69599998.0
2006-04-11 14:20:00,1.74287,1.74287,1.74235,1.74235,38400001.0
2006-04-11 14:21:00,1.74218,1.74258,1.74212,1.74258,65200000.0
2006-04-11 14:22:00,1.7425,1.7425,1.74228,1.74232,47100000.0
2006-04-11 14:23:00,1.7425,1.74281,1.7425,1.7428,76200001.0
2006-04-11 14:24:00,1.74272,1.7428,1.74261,1.7428,29199999.0
2006-04-11 14:25:00,1.7429,1.743,1.74285,1.74285,75900000.0
2006-04-11 14:26:00,1.74294,1.74305,1.74283,1.74283,48300000.0
2006-04-11 14:27:00,1.74273,1.74286,1.74264,1.74279,104700001.0
2006-04-11 14:28:00,1.74266,1.74288,1.74266,1.74288,83500000.0
2006-04-11 14:29:00,1.743,1.74305,1.74299,1.74301,51600000.0
2006-04-11 14:30:00,1.743,1.74304,1.74282,1.74287,72400001.0
2006-04-11 14:31:00,1.74285,1.74285,1.74266,1.74275,49200000.0
2006-04-11 14:32:00,1.74262,1.74262,1.74233,1.7424,66000000.0
2006-04-11 14:33:00,1.74244,1.74252,1.74235,1.74243,81400000.0
2006-04-11 14:34:00,1.74247,1.74284,1.74247,1.74284,96500001.0
2006-04-11 14:35:00,1.74282,1.7429,1.74277,1.74277,53499999.0
2006-04-11 14:36:00,1.74282,1.74287,1.74275,1.74275,54800001.0
2006-04-11 14:37:00,1.74276,1.74276,1.74254,1.74256,68800000.0
2006-04-11 14:38:00,1.74253,1.74264,1.74253,1.74259,54799998.0
2006-04-11 14:39:00,1.74258,1.74258,1.74216,1.74216,61600000.0
2006-04-11 14:40:00,1.74218,1.7424,1.74203,1.7424,118800000.0
2006-04-11 14:41:00,1.74246,1.74246,1.74238,1.7424,46100000.0
2006-04-11 14:42:00,1.74247,1.74304,1.74247,1.74304,43700000.0
2006-04-11 14:43:00,1.74318,1.74328,1.74318,1.74328,77099999.0
2006-04-11 14:44:00,1.7432,1.74327,1.74295,1.743,57500000.0
2006-04-11 14:45:00,1.74307,1.74323,1.74307,1.7431,53200000.0
2006-04-11 14:46:00,1.74307,1.74313,1.74304,1.74312,64199999.0
2006-04-11 14:47:00,1.74314,1.74314,1.74297,1.74297,54500000.0
2006-04-11 14:48:00,1.74309,1.74339,1.74309,1.74339,27100000.0
2006-04-11 14:49:00,1.74359,1.74376,1.74359,1.74369,50900000.0
2006-04-11 14:50:00,1.7438,1.74399,1.7438,1.74395,57699999.0
2006-04-11 14:51:00,1.74391,1.74391,1.74349,1.7435,70100001.0
2006-04-11 14:52:00,1.7434,1.74346,1.74336,1.74337,68500001.0
2006-04-11 14:53:00,1.74342,1.74377,1.74342,1.74377,20000000.0
2006-04-11 14:54:00,1.74375,1.74375,1.74332,1.74347,61900000.0
2006-04-11 14:55:00,1.74357,1.74405,1.74357,1.74401,65100002.0
2006-04-11 14:56:00,1.74399,1.74407,1.74399,1.74405,50700000.0
2006-04-11 14:57:00,1.74407,1.74421,1.74404,1.74405,158400003.0
2006-04-11 14:58:00,1.74414,1.7445,1.74414,1.7445,49700000.0
2006-04-11 14:59:00,1.74448,1.74449,1.74439,1.74439,83199999.0
2006-04-11 15:00:00,1.74442,1.74451,1.74442,1.74447,60699999.0
2006-04-11 15:01:00,1.74431,1.74437,1.74421,1.74429,53700001.0
2006-04-11 15:02:00,1.74435,1.74435,1.74415,1.74415,63500001.0
2006-04-11 15:03:00,1.74421,1.74428,1.74417,1.74425,69699999.0
2006-04-11 15:04:00,1.74416,1.74416,1.74414,1.74414,3700000.0
2006-04-11 15:05:00,1.74408,1.74418,1.74408,1.74408,45800000.0
2006-04-11 15:06:00,1.74413,1.74423,1.74412,1.74423,54500000.0
2006-04-11 15:07:00,1.7442,1.7442,1.7438,1.7438,33199999.0
2006-04-11 15:08:00,1.74387,1.74424,1.74387,1.74424,59000000.0
2006-04-11 15:09:00,1.74423,1.74423,1.7441,1.74417,81999999.0
2006-04-11 15:10:00,1.7441,1.7441,1.7441,1.7441,12800000.0
2006-04-11 15:11:00,1.7441,1.74415,1.74405,1.74405,53500000.0
2006-04-11 15:12:00,1.74417,1.74422,1.74407,1.74407,139600002.0
2006-04-11 15:13:00,1.74415,1.74419,1.74409,1.74415,92699998.0
2006-04-11 15:14:00,1.74412,1.74415,1.74405,1.74412,16900000.0
2006-04-11 15:15:00,1.7441,1.74415,1.74408,1.7441,85400001.0
2006-04-11 15:16:00,1.74417,1.74433,1.74417,1.74433,42000000.0
2006-04-11 15:17:00,1.7443,1.74435,1.7443,1.74435,79900002.0
2006-04-11 15:18:00,1.74442,1.74445,1.74434,1.74434,103099998.0
2006-04-11 15:19:00,1.74433,1.7445,1.74427,1.74427,67199999.0
2006-04-11 15:20:00,1.7443,1.74435,1.74428,1.74432,66500000.0
2006-04-11 15:21:00,1.7444,1.74462,1.74437,1.74462,32900000.0
2006-04-11 15:22:00,1.74487,1.74512,1.74487,1.745,66800001.0
2006-04-11 15:23:00,1.7451,1.7451,1.74478,1.74478,84700001.0
2006-04-11 15:24:00,1.74473,1.74473,1.74419,1.74419,60799999.0
2006-04-11 15:25:00,1.74423,1.74486,1.74423,1.74474,81800001.0
2006-04-11 15:26:00,1.74473,1.74486,1.74464,1.74464,66200000.0
2006-04-11 15:27:00,1.74456,1.74461,1.74449,1.74451,57800001.0
2006-04-11 15:28:00,1.74464,1.74492,1.74464,1.74483,54100001.0
2006-04-11 15:29:00,1.74483,1.74503,1.74475,1.74503,78100000.0
2006-04-11 15:30:00,1.74515,1.74544,1.74515,1.74532,89100003.0
2006-04-11 15:31:00,1.74533,1.74545,1.74523,1.74545,78899998.0
2006-04-11 15:32:00,1.7454,1.74574,1.7454,1.74571,78100000.0
2006-04-11 15:33:00,1.74588,1.74646,1.74588,1.74645,91900001.0
2006-04-11 15:34:00,1.74642,1.74651,1.74628,1.74638,77500001.0
2006-04-11 15:35:00,1.74652,1.74652,1.74627,1.74627,39000000.0
2006-04-11 15:36:00,1.74617,1.74617,1.74609,1.74609,58900000.0
2006-04-11 15:37:00,1.74597,1.74597,1.74574,1.74574,55500000.0
2006-04-11 15:38:00,1.74563,1.74567,1.74547,1.74548,53600000.0
2006-04-11 15:39:00,1.74542,1.74558,1.74538,1.74555,72199999.0
2006-04-11 15:40:00,1.74564,1.746,1.74563,1.746,64900002.0
2006-04-11 15:41:00,1.7462,1.74647,1.7462,1.74646,34400000.0
2006-04-11 15:42:00,1.74638,1.74651,1.7463,1.74634,102200003.0
2006-04-11 15:43:00,1.74642,1.74695,1.74642,1.74687,69600000.0
2006-04-11 15:44:00,1.74698,1.74706,1.74683,1.74698,46600000.0
2006-04-11 15:45:00,1.74706,1.74729,1.74706,1.74726,110499999.0
2006-04-11 15:46:00,1.74737,1.74762,1.74737,1.74743,76900000.0
2006-04-11 15:47:00,1.74737,1.74744,1.7472,1.7472,84199999.0
2006-04-11 15:48:00,1.74733,1.74733,1.74712,1.74713,76799999.0
2006-04-11 15:49:00,1.74707,1.74715,1.74707,1.74715,95899998.0
2006-04-11 15:50:00,1.74725,1.7476,1.74725,1.7475,20400000.0
2006-04-11 15:51:00,1.74757,1.74757,1.74723,1.74735,71400000.0
2006-04-11 15:52:00,1.748,1.7481,1.74773,1.74788,104300000.0
2006-04-11 15:53:00,1.74797,1.74815,1.74795,1.74795,92099999.0
2006-04-11 15:54:00,1.748,1.74824,1.748,1.74811,60500000.0
2006-04-11 15:55:00,1.7482,1.74825,1.74804,1.74808,186299997.0
2006-04-11 15:56:00,1.74807,1.74809,1.74799,1.74799,154500000.0
2006-04-11 15:57:00,1.7479,1.7479,1.74763,1.74776,41100000.0
2006-04-11 15:58:00,1.74774,1.74788,1.74774,1.74781,28200000.0
2006-04-11 15:59:00,1.74785,1.74827,1.74785,1.7482,65700000.0
2006-04-11 16:00:00,1.74808,1.74808,1.74767,1.74798,86000001.0
2006-04-11 16:01:00,1.74823,1.74825,1.748,1.748,71699999.0
2006-04-11 16:02:00,1.74791,1.74801,1.74767,1.74801,93500000.0
2006-04-11 16:03:00,1.74815,1.7482,1.74797,1.74815,68699999.0
2006-04-11 16:04:00,1.74821,1.74827,1.74817,1.74817,47800000.0
2006-04-11 16:05:00,1.74809,1.74813,1.748,1.74808,114399999.0
2006-04-11 16:06:00,1.7483,1.74861,1.7483,1.74852,56200002.0
2006-04-11 16:07:00,1.7485,1.74856,1.74847,1.74847,66399999.0
2006-04-11 16:08:00,1.74844,1.74844,1.74844,1.74844,42399998.0
2006-04-11 16:09:00,1.74844,1.74848,1.74833,1.74833,64800000.0
2006-04-11 16:10:00,1.74824,1.74839,1.74822,1.74822,85599998.0
2006-04-11 16:11:00,1.74822,1.74858,1.74822,1.74858,37900000.0
2006-04-11 16:12:00,1.74862,1.74865,1.74845,1.74845,61800000.0
2006-04-11 16:13:00,1.7484,1.7484,1.74811,1.74811,83699999.0
2006-04-11 16:14:00,1.74795,1.74806,1.74793,1.74798,24100000.0
2006-04-11 16:15:00,1.74796,1.74796,1.74783,1.74783,87400000.0
2006-04-11 16:16:00,1.74747,1.74747,1.74693,1.74699,66700001.0
2006-04-11 16:17:00,1.74707,1.74707,1.74676,1.7469,147899998.0
2006-04-11 16:18:00,1.7468,1.74691,1.7467,1.74676,67199999.0
2006-04-11 16:19:00,1.74687,1.74736,1.74687,1.74736,84700000.0
2006-04-11 16:20:00,1.74725,1.74725,1.74701,1.74707,28100000.0
2006-04-11 16:21:00,1.74719,1.74722,1.74709,1.74716,46500000.0
2006-04-11 16:22:00,1.74715,1.74725,1.74702,1.74706,62200000.0
2006-04-11 16:23:00,1.7469,1.74695,1.7469,1.74695,92400001.0
2006-04-11 16:24:00,1.74704,1.7472,1.74704,1.7472,45900000.0
2006-04-11 16:25:00,1.7472,1.74725,1.7472,1.74722,52900001.0
2006-04-11 16:26:00,1.74724,1.74724,1.74717,1.74722,23900000.0
2006-04-11 16:27:00,1.74716,1.74719,1.74692,1.74692,51600002.0
2006-04-11 16:28:00,1.7469,1.74694,1.74677,1.74677,94899999.0
2006-04-11 16:29:00,1.74692,1.74692,1.74682,1.74688,47499999.0
2006-04-11 16:30:00,1.74675,1.74687,1.74675,1.74682,53800000.0
2006-04-11 16:31:00,1.7468,1.74685,1.74675,1.7468,70200001.0
2006-04-11 16:32:00,1.7468,1.7468,1.7467,1.7467,42300000.0
2006-04-11 16:33:00,1.7466,1.74689,1.7466,1.74681,31100000.0
2006-04-11 16:34:00,1.74676,1.74681,1.74665,1.74681,40000000.0
2006-04-11 16:35:00,1.74686,1.74686,1.74672,1.74672,25900000.0
2006-04-11 16:36:00,1.7467,1.74675,1.74665,1.7467,43299999.0
2006-04-11 16:37:00,1.7467,1.74683,1.7467,1.74683,102700002.0
2006-04-11 16:38:00,1.74675,1.74687,1.74675,1.74681,67099999.0
2006-04-11 16:39:00,1.74662,1.7467,1.74651,1.74665,53600000.0
2006-04-11 16:40:00,1.74663,1.74674,1.74663,1.74671,13400000.0
2006-04-11 16:41:00,1.74657,1.74724,1.74657,1.74715,91600000.0
2006-04-11 16:42:00,1.74723,1.74731,1.74723,1.74723,33900001.0
2006-04-11 16:43:00,1.74702,1.74702,1.7469,1.7469,42800000.0
2006-04-11 16:44:00,1.74674,1.74687,1.74674,1.74682,107700003.0
2006-04-11 16:45:00,1.74689,1.74696,1.74686,1.74687,24000000.0
2006-04-11 16:46:00,1.747,1.74736,1.747,1.74729,65099999.0
2006-04-11 16:47:00,1.74732,1.74764,1.74732,1.74764,111500002.0
2006-04-11 16:48:00,1.74773,1.74806,1.7476,1.74806,59099999.0
2006-04-11 16:49:00,1.74815,1.74831,1.7481,1.74813,70299998.0
2006-04-11 16:50:00,1.74816,1.7482,1.74775,1.74778,48200000.0
2006-04-11 16:51:00,1.74787,1.7481,1.74787,1.74805,113749998.0
2006-04-11 16:52:00,1.74806,1.74807,1.74782,1.74782,53300000.0
2006-04-11 16:53:00,1.74758,1.74758,1.74731,1.74735,60300000.0
2006-04-11 16:54:00,1.74728,1.74745,1.74713,1.74745,35600000.0
2006-04-11 16:55:00,1.74768,1.7479,1.74768,1.7479,87300000.0
2006-04-11 16:56:00,1.74785,1.74786,1.74755,1.74755,93899999.0
2006-04-11 16:57:00,1.74767,1.74782,1.74765,1.74782,97499999.0
2006-04-11 16:58:00,1.74775,1.74775,1.74736,1.74736,74500000.0
2006-04-11 16:59:00,1.74742,1.74748,1.74668,1.74678,73999998.0
2006-04-11 17:00:00,1.74675,1.74702,1.74675,1.74693,57600000.0
2006-04-11 17:01:00,1.74696,1.747,1.74687,1.74687,47400000.0
2006-04-11 17:02:00,1.74695,1.74696,1.74688,1.7469,61600000.0
2006-04-11 17:03:00,1.74691,1.74706,1.74691,1.74705,71499999.0
2006-04-11 17:04:00,1.74701,1.74715,1.74701,1.74713,130099998.0
2006-04-11 17:05:00,1.74708,1.74719,1.74708,1.74714,47300000.0
2006-04-11 17:06:00,1.7472,1.74725,1.74715,1.74725,32800000.0
2006-04-11 17:07:00,1.74718,1.74731,1.74718,1.74731,52699999.0
2006-04-11 17:08:00,1.74737,1.74748,1.74732,1.7474,94400001.0
2006-04-11 17:09:00,1.74724,1.74724,1.74685,1.74689,38700000.0
2006-04-11 17:10:00,1.74681,1.74681,1.7464,1.74641,55000000.0
2006-04-11 17:11:00,1.74633,1.74662,1.74633,1.74662,36900000.0
2006-04-11 17:12:00,1.74662,1.74662,1.74638,1.74658,76800000.0
2006-04-11 17:13:00,1.74666,1.74678,1.74666,1.74678,94699998.0
2006-04-11 17:14:00,1.74685,1.74685,1.74671,1.74677,46899999.0
2006-04-11 17:15:00,1.74664,1.74666,1.74643,1.74643,32300000.0
2006-04-11 17:16:00,1.74643,1.74655,1.74643,1.74655,34600000.0
2006-04-11 17:17:00,1.74636,1.74636,1.74616,1.74619,47999998.0
2006-04-11 17:18:00,1.74632,1.74645,1.74631,1.74635,37300000.0
2006-04-11 17:19:00,1.74639,1.7465,1.74624,1.74626,31300000.0
2006-04-11 17:20:00,1.7463,1.74637,1.74622,1.74622,91099998.0
2006-04-11 17:21:00,1.74621,1.74621,1.74616,1.74617,90500000.0
2006-04-11 17:22:00,1.7462,1.74626,1.74618,1.74623,59800000.0
2006-04-11 17:23:00,1.74617,1.74622,1.7461,1.7461,69300001.0
2006-04-11 17:24:00,1.74605,1.74611,1.74596,1.74596,75400001.0
2006-04-11 17:25:00,1.74599,1.74605,1.74588,1.74601,65500002.0
2006-04-11 17:26:00,1.74605,1.74607,1.74565,1.74565,45400000.0
2006-04-11 17:27:00,1.74566,1.74566,1.74561,1.74561,1400000.0
2006-04-11 17:28:00,1.74565,1.74595,1.74565,1.74595,80199999.0
2006-04-11 17:29:00,1.74608,1.74608,1.74585,1.74603,65299999.0
2006-04-11 17:30:00,1.74608,1.7462,1.74608,1.7462,74950000.0
2006-04-11 17:31:00,1.74609,1.74616,1.74609,1.74616,30600000.0
2006-04-11 17:32:00,1.74604,1.7461,1.74581,1.74581,41000000.0
2006-04-11 17:33:00,1.74583,1.74593,1.74581,1.74587,60000000.0
2006-04-11 17:34:00,1.7459,1.74592,1.74582,1.74582,90699999.0
2006-04-11 17:35:00,1.74586,1.74586,1.74565,1.74566,86600000.0
2006-04-11 17:36:00,1.74561,1.74561,1.74513,1.74514,42100001.0
2006-04-11 17:37:00,1.74496,1.74496,1.74461,1.74461,27100000.0
2006-04-11 17:38:00,1.74449,1.74449,1.74416,1.74416,38100000.0
2006-04-11 17:39:00,1.74422,1.74433,1.74422,1.74431,48800000.0
2006-04-11 17:40:00,1.74426,1.74434,1.74419,1.74431,58200000.0
2006-04-11 17:41:00,1.74433,1.74445,1.74427,1.74437,43700000.0
2006-04-11 17:42:00,1.74438,1.74472,1.74438,1.74472,39300000.0
2006-04-11 17:43:00,1.74473,1.7449,1.74469,1.74472,46300000.0
2006-04-11 17:44:00,1.74464,1.74478,1.74464,1.74472,73800000.0
2006-04-11 17:45:00,1.74467,1.74475,1.7446,1.74475,38000000.0
2006-04-11 17:46:00,1.74488,1.74514,1.74481,1.745,104869999.0
2006-04-11 17:47:00,1.74498,1.74507,1.74484,1.74485,83000001.0
2006-04-11 17:48:00,1.74487,1.745,1.74487,1.745,39000000.0
2006-04-11 17:49:00,1.74511,1.74534,1.74511,1.74534,17100000.0
2006-04-11 17:50:00,1.74535,1.7455,1.74535,1.74543,69100000.0
2006-04-11 17:51:00,1.74544,1.7455,1.7453,1.74532,103100003.0
2006-04-11 17:52:00,1.74535,1.7455,1.74535,1.7455,36400001.0
2006-04-11 17:53:00,1.7455,1.74587,1.7455,1.74587,27850000.0
2006-04-11 17:54:00,1.74586,1.74586,1.74571,1.74579,32100000.0
2006-04-11 17:55:00,1.74581,1.74582,1.74562,1.7457,101299999.0
2006-04-11 17:56:00,1.74567,1.74567,1.7454,1.74554,77299999.0
2006-04-11 17:57:00,1.74553,1.74577,1.74553,1.74575,49399999.0
2006-04-11 17:58:00,1.74584,1.74617,1.74584,1.74615,75600000.0
2006-04-11 17:59:00,1.74616,1.74625,1.74611,1.74622,38600000.0
2006-04-11 18:00:00,1.74631,1.74631,1.74625,1.7463,27700000.0
2006-04-11 18:01:00,1.74641,1.74652,1.74634,1.74652,894300003.0
2006-04-11 18:02:00,1.74652,1.74652,1.74636,1.74638,932499999.0
2006-04-11 18:03:00,1.74633,1.74633,1.74617,1.74617,1156300004.0
2006-04-11 18:04:00,1.74627,1.74644,1.74627,1.74638,812800000.0
2006-04-11 18:05:00,1.74634,1.74646,1.74629,1.74629,996100007.0
2006-04-11 18:06:00,1.74628,1.74636,1.7462,1.74627,1009799995.0
2006-04-11 18:07:00,1.74627,1.74637,1.74622,1.7463,1097500004.0
2006-04-11 18:08:00,1.74634,1.74637,1.74613,1.74613,1312099997.0
2006-04-11 18:09:00,1.74612,1.7462,1.74608,1.74619,647300004.0
2006-04-11 18:10:00,1.7462,1.7462,1.7461,1.7462,807500004.0
2006-04-11 18:11:00,1.74603,1.74609,1.74595,1.74598,559900003.0
2006-04-11 18:12:00,1.74595,1.74598,1.74585,1.74587,840400001.0
2006-04-11 18:13:00,1.74588,1.74595,1.74585,1.7459,447019999.0
2006-04-11 18:14:00,1.74595,1.74598,1.74585,1.7459,761299996.0
2006-04-11 18:15:00,1.74597,1.74605,1.74594,1.74596,779950003.0
2006-04-11 18:16:00,1.74593,1.74601,1.74579,1.74581,807100000.0
2006-04-11 18:17:00,1.74587,1.74592,1.74579,1.74582,576100000.0
2006-04-11 18:18:00,1.74582,1.74595,1.7458,1.74581,699099998.0
2006-04-11 18:19:00,1.74581,1.74581,1.74551,1.74551,552999995.0
2006-04-11 18:20:00,1.74553,1.7459,1.74553,1.7459,511899999.0
2006-04-11 18:21:00,1.74597,1.74604,1.74591,1.74601,806999999.0
2006-04-11 18:22:00,1.74602,1.74608,1.74595,1.746,457999999.0
2006-04-11 18:23:00,1.74597,1.74602,1.74578,1.74578,784249994.0
2006-04-11 18:24:00,1.74572,1.74572,1.7455,1.7456,836100002.0
2006-04-11 18:25:00,1.74552,1.74566,1.74542,1.74544,685499996.0
2006-04-11 18:26:00,1.74552,1.74562,1.74545,1.74556,541299997.0
2006-04-11 18:27:00,1.74555,1.74555,1.74545,1.74555,712399995.0
2006-04-11 18:28:00,1.74553,1.7458,1.74553,1.74562,391900000.0
2006-04-11 18:29:00,1.74558,1.74566,1.74551,1.74564,849799999.0
2006-04-11 18:30:00,1.74563,1.74566,1.7455,1.74556,812600000.0
2006-04-11 18:31:00,1.7456,1.74571,1.74549,1.74555,667499992.0
2006-04-11 18:32:00,1.74556,1.74566,1.74554,1.74557,383099999.0
2006-04-11 18:33:00,1.74556,1.74566,1.74553,1.74558,753599997.0
2006-04-11 18:34:00,1.7456,1.74567,1.7455,1.74555,648800006.0
2006-04-11 18:35:00,1.74559,1.74626,1.74559,1.74621,401599999.0
2006-04-11 18:36:00,1.74623,1.74625,1.74616,1.74617,83699999.0
2006-04-11 18:37:00,1.74618,1.74624,1.74616,1.74619,71600000.0
2006-04-11 18:38:00,1.74629,1.74647,1.74629,1.74647,281499999.0
2006-04-11 18:39:00,1.74646,1.74654,1.74644,1.74654,308300002.0
2006-04-11 18:40:00,1.74649,1.7465,1.7463,1.74632,453499999.0
2006-04-11 18:41:00,1.7463,1.74638,1.7463,1.74635,338600004.0
2006-04-11 18:42:00,1.74633,1.74642,1.74633,1.74637,116099998.0
2006-04-11 18:43:00,1.74645,1.74647,1.74637,1.74642,115999999.0
2006-04-11 18:44:00,1.74634,1.74649,1.74632,1.74645,425849999.0
2006-04-11 18:45:00,1.74638,1.74648,1.74636,1.74646,173400001.0
2006-04-11 18:46:00,1.74645,1.74645,1.7464,1.7464,145700000.0
2006-04-11 18:47:00,1.7464,1.74645,1.74637,1.7464,163199998.0
2006-04-11 18:48:00,1.74631,1.74632,1.74606,1.74606,369599997.0
2006-04-11 18:49:00,1.74603,1.74624,1.746,1.74624,131299998.0
2006-04-11 18:50:00,1.74628,1.74643,1.74611,1.74611,248700004.0
2006-04-11 18:51:00,1.74611,1.74621,1.74601,1.74615,529300007.0
2006-04-11 18:52:00,1.74607,1.74615,1.74605,1.74615,637099996.0
2006-04-11 18:53:00,1.74613,1.74644,1.74613,1.74638,409200003.0
2006-04-11 18:54:00,1.74653,1.74666,1.74649,1.74654,170000000.0
2006-04-11 18:55:00,1.74655,1.74655,1.74623,1.74623,784499999.0
2006-04-11 18:56:00,1.7462,1.74627,1.74613,1.74617,298800000.0
2006-04-11 18:57:00,1.74613,1.74631,1.746,1.7463,478699997.0
2006-04-11 18:58:00,1.74632,1.74632,1.74603,1.74604,545800000.0
2006-04-11 18:59:00,1.74596,1.74603,1.74584,1.74587,504499996.0
2006-04-11 19:00:00,1.74595,1.74625,1.74595,1.74602,341400001.0
2006-04-11 19:01:00,1.746,1.74626,1.746,1.74626,107099998.0
2006-04-11 19:02:00,1.74629,1.74634,1.74619,1.74627,304750002.0
2006-04-11 19:03:00,1.7463,1.74638,1.7462,1.74627,658500003.0
2006-04-11 19:04:00,1.74635,1.74653,1.7463,1.74653,275200000.0
2006-04-11 19:05:00,1.74657,1.74665,1.74656,1.7466,166799999.0
2006-04-11 19:06:00,1.7466,1.7466,1.74645,1.7466,641149999.0
2006-04-11 19:07:00,1.74655,1.74665,1.74654,1.74661,317500001.0
2006-04-11 19:08:00,1.74655,1.7466,1.74648,1.7466,573999999.0
2006-04-11 19:09:00,1.74659,1.74659,1.74647,1.74655,296500000.0
2006-04-11 19:10:00,1.74652,1.74655,1.74645,1.74647,449099999.0
2006-04-11 19:11:00,1.74647,1.74647,1.7462,1.7462,141299999.0
2006-04-11 19:12:00,1.74617,1.74619,1.7458,1.7458,317099995.0
2006-04-11 19:13:00,1.74578,1.74578,1.74554,1.74558,520899999.0
2006-04-11 19:14:00,1.74553,1.74573,1.74553,1.74573,261100000.0
2006-04-11 19:15:00,1.74578,1.74582,1.74572,1.7458,348549999.0
2006-04-11 19:16:00,1.7458,1.74582,1.74578,1.7458,96300000.0
2006-04-11 19:17:00,1.74584,1.74602,1.74584,1.74602,219799998.0
2006-04-11 19:18:00,1.74607,1.74618,1.74604,1.74615,209600000.0
2006-04-11 19:19:00,1.74617,1.74624,1.74612,1.74613,286199999.0
2006-04-11 19:20:00,1.74617,1.74628,1.74616,1.74628,303400000.0
2006-04-11 19:21:00,1.74628,1.74628,1.7461,1.74615,342500000.0
2006-04-11 19:22:00,1.74614,1.74618,1.74605,1.7461,288100000.0
2006-04-11 19:23:00,1.74603,1.7461,1.74588,1.74588,346800003.0
2006-04-11 19:24:00,1.74587,1.74606,1.74587,1.746,167200000.0
2006-04-11 19:25:00,1.746,1.746,1.74592,1.74596,90099999.0
2006-04-11 19:26:00,1.746,1.74611,1.746,1.74602,370800004.0
2006-04-11 19:27:00,1.74612,1.74624,1.74609,1.74618,479900002.0
2006-04-11 19:28:00,1.74621,1.74634,1.74617,1.74627,332399999.0
2006-04-11 19:29:00,1.74623,1.74639,1.74621,1.74624,239899999.0
2006-04-11 19:30:00,1.74618,1.74632,1.74618,1.74632,442899999.0
2006-04-11 19:31:00,1.74635,1.74639,1.74624,1.74634,240849998.0
2006-04-11 19:32:00,1.74637,1.74646,1.74632,1.74638,332000002.0
2006-04-11 19:33:00,1.74641,1.74653,1.74639,1.74653,236400002.0
2006-04-11 19:34:00,1.74649,1.74653,1.7464,1.74647,193599999.0
2006-04-11 19:35:00,1.7465,1.7466,1.74645,1.74658,398700003.0
2006-04-11 19:36:00,1.74662,1.7467,1.74657,1.74657,483200002.0
2006-04-11 19:37:00,1.7465,1.74659,1.74647,1.74658,224199999.0
2006-04-11 19:38:00,1.74666,1.74706,1.74666,1.74706,91900002.0
2006-04-11 19:39:00,1.74712,1.74719,1.74704,1.74715,167300002.0
2006-04-11 19:40:00,1.7471,1.74715,1.74703,1.74705,356900000.0
2006-04-11 19:41:00,1.74713,1.74722,1.7471,1.7471,387899999.0
2006-04-11 19:42:00,1.7471,1.74715,1.74705,1.74715,310600000.0
2006-04-11 19:43:00,1.7471,1.74715,1.7471,1.74715,140500002.0
2006-04-11 19:44:00,1.7471,1.74718,1.74705,1.7471,391100000.0
2006-04-11 19:45:00,1.7471,1.74715,1.74705,1.74715,160799999.0
2006-04-11 19:46:00,1.74708,1.74708,1.74664,1.74664,372500000.0
2006-04-11 19:47:00,1.7466,1.74661,1.74652,1.74652,124000002.0
2006-04-11 19:48:00,1.74651,1.74661,1.74651,1.74655,247999997.0
2006-04-11 19:49:00,1.74662,1.74668,1.74657,1.74668,431300006.0
2006-04-11 19:50:00,1.74671,1.74681,1.74668,1.7467,401000001.0
2006-04-11 19:51:00,1.74673,1.74698,1.74673,1.74698,335500000.0
2006-04-11 19:52:00,1.74702,1.74707,1.74697,1.74697,231999997.0
2006-04-11 19:53:00,1.74705,1.74719,1.74705,1.74716,76099998.0
2006-04-11 19:54:00,1.74714,1.74714,1.74702,1.74708,159299999.0
2006-04-11 19:55:00,1.74703,1.74703,1.74696,1.74696,95800001.0
2006-04-11 19:56:00,1.74696,1.74699,1.74693,1.74699,232800003.0
2006-04-11 19:57:00,1.74697,1.74715,1.74697,1.74708,342800000.0
2006-04-11 19:58:00,1.74709,1.74714,1.74705,1.7471,266399998.0
2006-04-11 19:59:00,1.74709,1.74731,1.74709,1.74723,310400003.0
2006-04-11 20:00:00,1.7473,1.74749,1.74729,1.74743,279199998.0
2006-04-11 20:01:00,1.74745,1.74751,1.74733,1.74745,185250000.0
2006-04-11 20:02:00,1.74747,1.74758,1.74736,1.74751,137199999.0
2006-04-11 20:03:00,1.7476,1.74786,1.7476,1.74777,101400000.0
2006-04-11 20:04:00,1.74778,1.74778,1.74767,1.74769,188499998.0
2006-04-11 20:05:00,1.7477,1.74775,1.74765,1.7477,172900000.0
2006-04-11 20:06:00,1.7477,1.74782,1.74769,1.7477,155199998.0
2006-04-11 20:07:00,1.7477,1.74775,1.74768,1.7477,98000001.0
2006-04-11 20:08:00,1.74777,1.74784,1.74773,1.74784,344999999.0
2006-04-11 20:09:00,1.74776,1.74797,1.74772,1.74787,190999997.0
2006-04-11 20:10:00,1.74796,1.74827,1.74796,1.74821,88800000.0
2006-04-11 20:11:00,1.7483,1.7483,1.74822,1.7483,69000000.0
2006-04-11 20:12:00,1.74819,1.74823,1.74797,1.74807,531599999.0
2006-04-11 20:13:00,1.74802,1.74814,1.74802,1.74804,153999999.0
2006-04-11 20:14:00,1.74812,1.74829,1.7481,1.74815,87400000.0
2006-04-11 20:15:00,1.74815,1.74822,1.74811,1.7482,416300000.0
2006-04-11 20:16:00,1.74817,1.74827,1.74817,1.74826,136200000.0
2006-04-11 20:17:00,1.74822,1.74822,1.7481,1.7481,90499998.0
2006-04-11 20:18:00,1.74809,1.74816,1.74805,1.74807,117000000.0
2006-04-11 20:19:00,1.74808,1.7481,1.74803,1.7481,174999999.0
2006-04-11 20:20:00,1.74805,1.7481,1.748,1.74805,295299998.0
2006-04-11 20:21:00,1.74806,1.74813,1.74806,1.7481,112200000.0
2006-04-11 20:22:00,1.74814,1.74848,1.74814,1.74848,103000000.0
2006-04-11 20:23:00,1.74853,1.74889,1.74852,1.74883,384799996.0
2006-04-11 20:24:00,1.74884,1.74884,1.74857,1.74863,121799998.0
2006-04-11 20:25:00,1.74858,1.74858,1.7483,1.7484,472000000.0
2006-04-11 20:26:00,1.7484,1.74852,1.74834,1.74836,460099997.0
2006-04-11 20:27:00,1.74841,1.74848,1.74839,1.74848,280400001.0
2006-04-11 20:28:00,1.74842,1.74853,1.74839,1.74853,297400000.0
2006-04-11 20:29:00,1.74852,1.74852,1.74837,1.74837,159999999.0
2006-04-11 20:30:00,1.74832,1.74841,1.74818,1.74823,891569994.0
2006-04-11 20:31:00,1.7482,1.74826,1.74816,1.74817,507049999.0
2006-04-11 20:32:00,1.7481,1.7481,1.74739,1.74739,831449997.0
2006-04-11 20:33:00,1.74732,1.74739,1.74701,1.74707,234099999.0
2006-04-11 20:34:00,1.7471,1.74714,1.74703,1.74705,179600004.0
2006-04-11 20:35:00,1.74706,1.74711,1.74697,1.74697,118100003.0
2006-04-11 20:36:00,1.74695,1.74709,1.7469,1.74707,152299998.0
2006-04-11 20:37:00,1.74708,1.74722,1.74708,1.74713,131700000.0
2006-04-11 20:38:00,1.74712,1.74726,1.7471,1.74714,323999999.0
2006-04-11 20:39:00,1.74722,1.74729,1.74715,1.74717,309300000.0
2006-04-11 20:40:00,1.74715,1.74721,1.74705,1.74706,134250000.0
2006-04-11 20:41:00,1.74705,1.74715,1.74701,1.74708,160800001.0
2006-04-11 20:42:00,1.747,1.74704,1.74698,1.74699,75900000.0
2006-04-11 20:43:00,1.74704,1.74724,1.74704,1.74712,256246992.0
2006-04-11 20:44:00,1.74709,1.74715,1.74703,1.74707,434199999.0
2006-04-11 20:45:00,1.74705,1.74705,1.74697,1.74705,79699999.0
2006-04-11 20:46:00,1.74705,1.74714,1.74705,1.74706,155799999.0
2006-04-11 20:47:00,1.747,1.74705,1.74695,1.74705,354799998.0
2006-04-11 20:48:00,1.74704,1.74714,1.74701,1.74714,154500000.0
2006-04-11 20:49:00,1.74714,1.74714,1.747,1.74706,166100002.0
2006-04-11 20:50:00,1.74705,1.74723,1.74703,1.74723,392400000.0
2006-04-11 20:51:00,1.74724,1.74724,1.74705,1.74707,325800001.0
2006-04-11 20:52:00,1.74706,1.74715,1.74703,1.74708,211199997.0
2006-04-11 20:53:00,1.74708,1.74715,1.74703,1.74708,666999997.0
2006-04-11 20:54:00,1.7471,1.74715,1.74707,1.74707,310700001.0
2006-04-11 20:55:00,1.7471,1.74715,1.74708,1.7471,269999998.0
2006-04-11 20:56:00,1.74717,1.74769,1.74717,1.74765,361100002.0
2006-04-11 20:57:00,1.74775,1.74848,1.74775,1.74848,480700000.0
2006-04-11 20:58:00,1.74852,1.74852,1.74799,1.74801,265299999.0
2006-04-11 20:59:00,1.74795,1.74808,1.74792,1.74793,621500001.0
2006-04-11 21:00:00,1.74778,1.74778,1.7474,1.7474,383300003.0
2006-04-11 21:01:00,1.74734,1.74756,1.74734,1.74748,383400003.0
2006-04-11 21:02:00,1.7475,1.74756,1.74742,1.74755,138499998.0
2006-04-11 21:03:00,1.74759,1.7481,1.74756,1.74782,178899998.0
2006-04-11 21:04:00,1.7479,1.74797,1.74785,1.74796,193399998.0
2006-04-11 21:05:00,1.74796,1.74813,1.74796,1.74801,223900001.0
2006-04-11 21:06:00,1.74798,1.74808,1.74797,1.74808,171899999.0
2006-04-11 21:07:00,1.7481,1.74822,1.74808,1.74822,99300001.0
2006-04-11 21:08:00,1.74825,1.74825,1.74822,1.74822,91999999.0
2006-04-11 21:09:00,1.74808,1.74808,1.74755,1.74755,112799997.0
2006-04-11 21:10:00,1.74756,1.74759,1.74755,1.74755,107200001.0
2006-04-11 21:11:00,1.7475,1.74759,1.74747,1.7475,159300000.0
2006-04-11 21:12:00,1.7475,1.74752,1.74745,1.7475,62600000.0
2006-04-11 21:13:00,1.74745,1.7475,1.74743,1.74743,195800001.0
2006-04-11 21:14:00,1.74747,1.7477,1.74741,1.74767,350900001.0
2006-04-11 21:15:00,1.74772,1.74774,1.74761,1.74773,153999999.0
2006-04-11 21:16:00,1.74773,1.74788,1.74773,1.74788,58599998.0
2006-04-11 21:17:00,1.7479,1.7479,1.74781,1.74789,154400000.0
2006-04-11 21:18:00,1.7479,1.74802,1.7479,1.74802,101800002.0
2006-04-11 21:19:00,1.74811,1.74831,1.74811,1.74821,74800000.0
2006-04-11 21:20:00,1.7482,1.7482,1.7481,1.74817,265099999.0
2006-04-11 21:21:00,1.74815,1.74816,1.74805,1.74805,241899998.0
2006-04-11 21:22:00,1.7481,1.7481,1.74805,1.74805,263899999.0
2006-04-11 21:23:00,1.7481,1.7481,1.7481,1.7481,9100000.0
2006-04-11 21:24:00,1.74805,1.74805,1.748,1.74805,206300002.0
2006-04-11 21:25:00,1.74804,1.74804,1.74796,1.74798,102500001.0
2006-04-11 21:26:00,1.74798,1.74798,1.74792,1.74792,18800000.0
2006-04-11 21:27:00,1.7479,1.74798,1.7479,1.74794,122899998.0
2006-04-11 21:28:00,1.74795,1.748,1.7479,1.748,236000001.0
2006-04-11 21:29:00,1.74809,1.74816,1.74809,1.74816,15500000.0
2006-04-11 21:30:00,1.74823,1.74836,1.74823,1.74835,52099999.0
2006-04-11 21:31:00,1.74834,1.74846,1.74832,1.74834,72700000.0
2006-04-11 21:32:00,1.74837,1.74848,1.74828,1.74848,262800002.0
2006-04-11 21:33:00,1.74848,1.74848,1.74838,1.74843,251146995.0
2006-04-11 21:34:00,1.74843,1.74843,1.74829,1.74829,279400002.0
2006-04-11 21:35:00,1.74834,1.74835,1.74832,1.74832,29800000.0
2006-04-11 21:36:00,1.74839,1.74861,1.74839,1.74843,87900001.0
2006-04-11 21:37:00,1.74842,1.74853,1.74842,1.7485,172300000.0
2006-04-11 21:38:00,1.7485,1.74859,1.74849,1.7485,171599999.0
2006-04-11 21:39:00,1.74854,1.74866,1.74853,1.74853,49800000.0
2006-04-11 21:40:00,1.7485,1.74859,1.7485,1.74858,158399998.0
2006-04-11 21:41:00,1.7486,1.7486,1.74847,1.74853,134100000.0
2006-04-11 21:42:00,1.74854,1.74871,1.74854,1.74871,155599998.0
2006-04-11 21:43:00,1.74873,1.74886,1.74873,1.74877,70200000.0
2006-04-11 21:44:00,1.74875,1.74877,1.74873,1.74873,171800001.0
2006-04-11 21:45:00,1.74872,1.74875,1.74872,1.74875,30400000.0
2006-04-11 21:46:00,1.74875,1.74877,1.74875,1.74875,112700001.0
2006-04-11 21:47:00,1.74877,1.74893,1.74875,1.74882,232500000.0
2006-04-11 21:48:00,1.7488,1.74888,1.7488,1.74888,152300000.0
2006-04-11 21:49:00,1.74885,1.74892,1.74885,1.74892,93500000.0
2006-04-11 21:50:00,1.74895,1.74911,1.74878,1.74884,81500001.0
2006-04-11 21:51:00,1.74886,1.74895,1.74886,1.74895,199400000.0
2006-04-11 21:52:00,1.749,1.74903,1.74894,1.74896,48300000.0
2006-04-11 21:53:00,1.7489,1.7489,1.74866,1.74866,34900000.0
2006-04-11 21:54:00,1.74867,1.74869,1.74842,1.74842,76300001.0
2006-04-11 21:55:00,1.74842,1.74851,1.74839,1.74848,215000001.0
2006-04-11 21:56:00,1.7485,1.74862,1.7485,1.74853,116399998.0
2006-04-11 21:57:00,1.74852,1.74855,1.74852,1.74854,59400000.0
2006-04-11 21:58:00,1.74854,1.74862,1.74851,1.74862,92400000.0
2006-04-11 21:59:00,1.74865,1.7487,1.7486,1.7486,394800000.0
2006-04-11 22:00:00,1.74865,1.74871,1.74859,1.74863,147099998.0
2006-04-11 22:01:00,1.74875,1.74886,1.74874,1.74882,91400000.0
2006-04-11 22:02:00,1.74885,1.74891,1.74879,1.74887,222899999.0
2006-04-11 22:03:00,1.7488,1.7488,1.74877,1.7488,66600000.0
2006-04-11 22:04:00,1.74877,1.74904,1.74877,1.74882,341300001.0
2006-04-11 22:05:00,1.7488,1.74893,1.74877,1.7488,131700001.0
2006-04-11 22:06:00,1.74879,1.74895,1.74879,1.74883,65700000.0
2006-04-11 22:07:00,1.74882,1.74882,1.74871,1.74871,34500001.0
2006-04-11 22:08:00,1.74879,1.74892,1.74867,1.74867,97000000.0
2006-04-11 22:09:00,1.74873,1.74877,1.74863,1.74865,85600000.0
2006-04-11 22:10:00,1.74869,1.74878,1.74869,1.74878,50600001.0
2006-04-11 22:11:00,1.74878,1.74903,1.74876,1.74898,55100000.0
2006-04-11 22:12:00,1.74903,1.7491,1.749,1.74902,216800000.0
2006-04-11 22:13:00,1.74905,1.74907,1.74905,1.74905,75299998.0
2006-04-11 22:14:00,1.74907,1.74909,1.7489,1.7489,85800001.0
2006-04-11 22:15:00,1.74888,1.74901,1.7488,1.74886,266499999.0
2006-04-11 22:16:00,1.74892,1.74915,1.74892,1.74905,341000001.0
2006-04-11 22:17:00,1.74903,1.7491,1.749,1.749,57699999.0
2006-04-11 22:18:00,1.74905,1.74915,1.74904,1.74913,115500001.0
2006-04-11 22:19:00,1.74913,1.74915,1.74911,1.74915,36600001.0
2006-04-11 22:20:00,1.74914,1.74914,1.74906,1.74907,83000002.0
2006-04-11 22:21:00,1.74908,1.74908,1.74895,1.74896,159099998.0
2006-04-11 22:22:00,1.74898,1.74916,1.74898,1.74899,85446993.0
2006-04-11 22:23:00,1.74895,1.74905,1.74888,1.74888,195199999.0
2006-04-11 22:24:00,1.74889,1.74897,1.74883,1.74897,60400000.0
2006-04-11 22:25:00,1.74903,1.74905,1.749,1.74903,81900000.0
2006-04-11 22:26:00,1.74905,1.7491,1.74905,1.7491,37299999.0
2006-04-11 22:27:00,1.74903,1.74903,1.74887,1.749,41599999.0
2006-04-11 22:28:00,1.74908,1.74908,1.7489,1.74898,41800000.0
2006-04-11 22:29:00,1.74897,1.74897,1.74869,1.74869,196800003.0
2006-04-11 22:30:00,1.74867,1.74869,1.74862,1.74865,80500002.0
2006-04-11 22:31:00,1.74867,1.74881,1.74867,1.74881,57900000.0
2006-04-11 22:32:00,1.74883,1.74884,1.74863,1.74863,220999999.0
2006-04-11 22:33:00,1.7486,1.74865,1.7486,1.7486,117200000.0
2006-04-11 22:34:00,1.7486,1.74865,1.74852,1.74855,136100000.0
2006-04-11 22:35:00,1.7486,1.7487,1.7486,1.7487,82500001.0
2006-04-11 22:36:00,1.74871,1.74874,1.74858,1.74858,51200002.0
2006-04-11 22:37:00,1.74865,1.74865,1.7486,1.7486,50500001.0
2006-04-11 22:38:00,1.74853,1.74861,1.74853,1.74855,64500000.0
2006-04-11 22:39:00,1.74851,1.74854,1.74851,1.74854,81800000.0
2006-04-11 22:40:00,1.74854,1.74854,1.74849,1.7485,98599999.0
2006-04-11 22:41:00,1.7485,1.7486,1.74849,1.7486,119200000.0
2006-04-11 22:42:00,1.7486,1.74864,1.74852,1.74864,78400002.0
2006-04-11 22:43:00,1.74855,1.74855,1.74845,1.74847,76800000.0
2006-04-11 22:44:00,1.7486,1.74874,1.74858,1.74874,152800000.0
2006-04-11 22:45:00,1.74878,1.74883,1.74876,1.74883,54200000.0
2006-04-11 22:46:00,1.74883,1.74885,1.74881,1.74883,42799999.0
2006-04-11 22:47:00,1.74882,1.74882,1.74863,1.74877,57500000.0
2006-04-11 22:48:00,1.74887,1.74899,1.74878,1.74878,40999999.0
2006-04-11 22:49:00,1.74873,1.74877,1.74871,1.74877,71900001.0
2006-04-11 22:50:00,1.74875,1.74877,1.74865,1.74872,49799999.0
2006-04-11 22:51:00,1.7486,1.7486,1.74855,1.74855,29400000.0
2006-04-11 22:52:00,1.74864,1.74875,1.74859,1.74859,41300000.0
2006-04-11 22:53:00,1.74879,1.74879,1.74845,1.74845,55700000.0
2006-04-11 22:54:00,1.74854,1.74858,1.74847,1.74847,81699998.0
2006-04-11 22:55:00,1.74847,1.7486,1.74847,1.7485,85699999.0
2006-04-11 22:56:00,1.7485,1.74863,1.7485,1.74855,59500001.0
2006-04-11 22:57:00,1.74874,1.74874,1.74858,1.74872,42700000.0
2006-04-11 22:58:00,1.74855,1.7487,1.74855,1.74865,51700000.0
2006-04-11 22:59:00,1.74865,1.74865,1.74855,1.7486,135200001.0
2006-04-11 23:00:00,1.7484,1.74855,1.7484,1.74855,79299998.0
2006-04-11 23:01:00,1.74862,1.74876,1.74859,1.74859,39000000.0
2006-04-11 23:02:00,1.74855,1.74875,1.74855,1.74869,75399999.0
2006-04-11 23:03:00,1.74867,1.74876,1.74862,1.74876,46700000.0
2006-04-11 23:04:00,1.74863,1.7489,1.7485,1.74886,51900000.0
2006-04-11 23:05:00,1.74885,1.7489,1.74861,1.74863,78400000.0
2006-04-11 23:06:00,1.74858,1.74895,1.74856,1.7488,111800002.0
2006-04-11 23:07:00,1.74887,1.74892,1.74877,1.74882,69549999.0
2006-04-11 23:08:00,1.74885,1.7489,1.74864,1.74888,70999999.0
2006-04-11 23:09:00,1.74885,1.74894,1.74862,1.74862,66600000.0
2006-04-11 23:10:00,1.74862,1.7489,1.74862,1.74871,32700000.0
2006-04-11 23:11:00,1.74873,1.74888,1.74873,1.74882,75299997.0
2006-04-11 23:12:00,1.74875,1.74883,1.74875,1.74878,64300000.0
2006-04-11 23:13:00,1.74881,1.74891,1.74871,1.74881,70100000.0
2006-04-11 23:14:00,1.74865,1.7489,1.74865,1.74887,98500002.0
2006-04-11 23:15:00,1.74881,1.74895,1.7487,1.74878,92299999.0
2006-04-11 23:16:00,1.74869,1.74878,1.74848,1.74877,90499999.0
2006-04-11 23:17:00,1.74843,1.7488,1.74828,1.7488,115500003.0
2006-04-11 23:18:00,1.74877,1.7488,1.74848,1.74853,62299999.0
2006-04-11 23:19:00,1.74853,1.74853,1.74812,1.74823,143799998.0
2006-04-11 23:20:00,1.74828,1.74842,1.74815,1.74826,63100001.0
2006-04-11 23:21:00,1.74821,1.74849,1.74821,1.74843,77400001.0
2006-04-11 23:22:00,1.74823,1.74843,1.74809,1.74826,101599998.0
2006-04-11 23:23:00,1.74818,1.74837,1.74809,1.74837,43700000.0
2006-04-11 23:24:00,1.74824,1.74833,1.7481,1.74819,71400000.0
2006-04-11 23:25:00,1.7482,1.74856,1.74816,1.74816,104900001.0
2006-04-11 23:26:00,1.74805,1.74811,1.748,1.74809,90999999.0
2006-04-11 23:27:00,1.74808,1.74852,1.74808,1.74827,44099999.0
2006-04-11 23:28:00,1.74837,1.74839,1.74789,1.74795,55600001.0
2006-04-11 23:29:00,1.74795,1.74823,1.7479,1.74804,98699998.0
2006-04-11 23:30:00,1.74802,1.74809,1.74786,1.74795,56799999.0
2006-04-11 23:31:00,1.74851,1.74851,1.7482,1.74821,72799999.0
2006-04-11 23:32:00,1.74822,1.74836,1.74821,1.7483,45400000.0
2006-04-11 23:33:00,1.74832,1.74832,1.74823,1.74832,39400000.0
2006-04-11 23:34:00,1.74825,1.74832,1.74816,1.74828,75200000.0
2006-04-11 23:35:00,1.74828,1.74842,1.74828,1.7484,41299999.0
2006-04-11 23:36:00,1.74831,1.74843,1.74831,1.74843,12300000.0
2006-04-11 23:37:00,1.74842,1.74842,1.74827,1.7484,77400001.0
2006-04-11 23:38:00,1.74829,1.74843,1.74829,1.74843,22600000.0
2006-04-11 23:39:00,1.74827,1.74842,1.74815,1.74838,49400000.0
2006-04-11 23:40:00,1.74845,1.74845,1.7484,1.74845,23700000.0
2006-04-11 23:41:00,1.74838,1.74838,1.74838,1.74838,14300000.0
2006-04-11 23:42:00,1.74845,1.74845,1.74845,1.74845,4800000.0
2006-04-11 23:43:00,1.7484,1.74848,1.7484,1.74845,50000001.0
2006-04-11 23:44:00,1.74833,1.74833,1.74817,1.74817,20000000.0
2006-04-11 23:45:00,1.74815,1.74817,1.748,1.74817,32300001.0
2006-04-11 23:46:00,1.74811,1.74811,1.748,1.748,7800000.0
2006-04-11 23:47:00,1.74795,1.74795,1.7479,1.7479,17300000.0
2006-04-11 23:48:00,1.7479,1.74795,1.7479,1.7479,22000000.0
2006-04-11 23:49:00,1.74795,1.74795,1.74787,1.74787,57700000.0
2006-04-11 23:50:00,1.7479,1.74795,1.7479,1.7479,13100000.0
2006-04-11 23:51:00,1.74788,1.7479,1.74788,1.7479,8100000.0
2006-04-11 23:52:00,1.74799,1.74799,1.74796,1.74796,9100000.0
2006-04-11 23:53:00,1.748,1.748,1.748,1.748,9900000.0
2006-04-11 23:54:00,1.74805,1.74805,1.74795,1.74795,11400000.0
2006-04-11 23:55:00,1.74807,1.74808,1.74807,1.74808,12400000.0
2006-04-11 23:56:00,1.7482,1.74825,1.7482,1.74825,40299998.0
2006-04-11 23:57:00,1.7482,1.7482,1.7482,1.7482,24500000.0
2006-04-11 23:58:00,1.74825,1.74825,1.7482,1.7482,11100000.0
2006-04-11 23:59:00,1.74825,1.74825,1.74825,1.74825,42699998.0
2006-04-12 00:00:00,1.74823,1.74825,1.74823,1.74825,29099999.0
2006-04-12 00:01:00,1.74823,1.74827,1.74823,1.74827,11700000.0
2006-04-12 00:02:00,1.74823,1.74841,1.7481,1.74841,85200000.0
2006-04-12 00:03:00,1.74848,1.74863,1.74848,1.74857,87300001.0
2006-04-12 00:04:00,1.74854,1.74869,1.74851,1.74857,46500000.0
2006-04-12 00:05:00,1.7486,1.74869,1.74853,1.74853,83100001.0
2006-04-12 00:06:00,1.74858,1.74862,1.74858,1.74862,40500000.0
2006-04-12 00:07:00,1.74855,1.74865,1.74855,1.7486,73600001.0
2006-04-12 00:08:00,1.74863,1.74863,1.74852,1.74852,15900000.0
2006-04-12 00:09:00,1.74859,1.74878,1.74857,1.74878,93399999.0
2006-04-12 00:10:00,1.74882,1.74888,1.74882,1.74888,31000000.0
2006-04-12 00:11:00,1.7489,1.7489,1.74885,1.74885,42199999.0
2006-04-12 00:12:00,1.74894,1.74895,1.74883,1.74895,84000001.0
2006-04-12 00:13:00,1.74901,1.74904,1.74895,1.749,24900000.0
2006-04-12 00:14:00,1.74902,1.74913,1.74902,1.74913,50900000.0
2006-04-12 00:15:00,1.74919,1.74922,1.74904,1.74912,46499999.0
2006-04-12 00:16:00,1.74927,1.74927,1.74913,1.74915,51800001.0
2006-04-12 00:17:00,1.7492,1.74925,1.7492,1.74925,10100000.0
2006-04-12 00:18:00,1.74925,1.74925,1.74925,1.74925,12800000.0
2006-04-12 00:19:00,1.74925,1.74925,1.74915,1.7492,44500000.0
2006-04-12 00:20:00,1.74916,1.74919,1.74916,1.74919,9200000.0
2006-04-12 00:21:00,1.74917,1.74918,1.74917,1.74918,21400000.0
2006-04-12 00:22:00,1.74911,1.7492,1.74909,1.7492,78899998.0
2006-04-12 00:23:00,1.7492,1.7492,1.74911,1.74915,49599998.0
2006-04-12 00:24:00,1.74904,1.74907,1.74898,1.74898,10900000.0
2006-04-12 00:25:00,1.74889,1.74906,1.74889,1.74895,26700000.0
2006-04-12 00:26:00,1.74906,1.74912,1.74904,1.74908,111700001.0
2006-04-12 00:27:00,1.74903,1.74916,1.74903,1.74904,49900002.0
2006-04-12 00:28:00,1.74905,1.74905,1.7489,1.74898,23700000.0
2006-04-12 00:29:00,1.74895,1.74905,1.74895,1.74905,101199998.0
2006-04-12 00:30:00,1.74903,1.74903,1.74897,1.74897,7100000.0
2006-04-12 00:31:00,1.749,1.749,1.749,1.749,300000.0
2006-04-12 00:32:00,1.74899,1.74906,1.74899,1.74906,21100000.0
2006-04-12 00:33:00,1.74902,1.74909,1.74899,1.74906,39200000.0
2006-04-12 00:34:00,1.74914,1.74914,1.74902,1.74908,26800000.0
2006-04-12 00:35:00,1.74914,1.74914,1.74913,1.74913,11200000.0
2006-04-12 00:36:00,1.74911,1.74924,1.74911,1.74924,41700000.0
2006-04-12 00:37:00,1.7492,1.74922,1.74915,1.74917,15200000.0
2006-04-12 00:38:00,1.7491,1.74915,1.74906,1.74906,78199997.0
2006-04-12 00:39:00,1.74913,1.74913,1.74905,1.74905,28100000.0
2006-04-12 00:40:00,1.7491,1.7491,1.7491,1.7491,12000000.0
2006-04-12 00:41:00,1.74906,1.74909,1.74903,1.74909,64300001.0
2006-04-12 00:42:00,1.74907,1.74914,1.74901,1.74908,40399999.0
2006-04-12 00:43:00,1.74915,1.74915,1.7491,1.7491,38600000.0
2006-04-12 00:44:00,1.74911,1.74913,1.7491,1.74912,66899999.0
2006-04-12 00:45:00,1.74912,1.74916,1.74909,1.74916,51700000.0
2006-04-12 00:46:00,1.74908,1.7492,1.74905,1.74905,143400001.0
2006-04-12 00:47:00,1.74902,1.7491,1.74902,1.7491,56499999.0
2006-04-12 00:48:00,1.7491,1.74916,1.74908,1.74916,14200000.0
2006-04-12 00:49:00,1.74911,1.74919,1.74904,1.74915,108499999.0
2006-04-12 00:50:00,1.74912,1.74913,1.74901,1.74913,32800000.0
2006-04-12 00:51:00,1.74915,1.74915,1.74915,1.74915,12000000.0
2006-04-12 00:52:00,1.74915,1.74915,1.7491,1.74915,81599998.0
2006-04-12 00:53:00,1.7491,1.74915,1.74905,1.74905,96100000.0
2006-04-12 00:54:00,1.74909,1.74912,1.74908,1.74912,23900000.0
2006-04-12 00:55:00,1.74906,1.74914,1.74905,1.74905,42800000.0
2006-04-12 00:56:00,1.74896,1.74896,1.74894,1.74894,4000000.0
2006-04-12 00:57:00,1.74901,1.74902,1.74895,1.74895,41800000.0
2006-04-12 00:58:00,1.74893,1.74901,1.74892,1.74898,98799997.0
2006-04-12 00:59:00,1.74907,1.74915,1.74902,1.74913,90800000.0
2006-04-12 01:00:00,1.74913,1.7492,1.74913,1.7492,11400000.0
2006-04-12 01:01:00,1.74913,1.74915,1.74913,1.74915,55599998.0
2006-04-12 01:02:00,1.74913,1.7492,1.7491,1.7491,76599998.0
2006-04-12 01:03:00,1.7492,1.7492,1.7491,1.7492,42200000.0
2006-04-12 01:04:00,1.74917,1.7492,1.74912,1.74913,32300000.0
2006-04-12 01:05:00,1.74916,1.74916,1.749,1.749,85100000.0
2006-04-12 01:06:00,1.74898,1.749,1.74892,1.74892,30300000.0
2006-04-12 01:07:00,1.74898,1.74911,1.74898,1.74911,34800001.0
2006-04-12 01:08:00,1.74912,1.74913,1.74904,1.7491,44800000.0
2006-04-12 01:09:00,1.74905,1.7491,1.74905,1.7491,44400000.0
2006-04-12 01:10:00,1.74912,1.74912,1.74906,1.74909,52899998.0
2006-04-12 01:11:00,1.74915,1.74915,1.74908,1.74913,75799999.0
2006-04-12 01:12:00,1.74907,1.74915,1.74907,1.7491,48800000.0
2006-04-12 01:13:00,1.74918,1.74918,1.74918,1.74918,7500000.0
2006-04-12 01:14:00,1.74914,1.74914,1.74911,1.74911,50400000.0
2006-04-12 01:15:00,1.74905,1.74914,1.74897,1.74914,98149999.0
2006-04-12 01:16:00,1.74915,1.74915,1.7491,1.7491,65000001.0
2006-04-12 01:17:00,1.74912,1.74924,1.74912,1.74913,75000000.0
2006-04-12 01:18:00,1.74915,1.74915,1.7491,1.74915,35500000.0
2006-04-12 01:19:00,1.74908,1.7491,1.74908,1.7491,29300000.0
2006-04-12 01:20:00,1.7491,1.74915,1.7491,1.74915,32900001.0
2006-04-12 01:21:00,1.74905,1.7491,1.74905,1.7491,26900000.0
2006-04-12 01:22:00,1.74908,1.74913,1.74895,1.74913,47900000.0
2006-04-12 01:23:00,1.74908,1.74912,1.74908,1.74912,5400000.0
2006-04-12 01:24:00,1.74906,1.74911,1.74904,1.74907,38100000.0
2006-04-12 01:25:00,1.74907,1.7491,1.749,1.74905,53400000.0
2006-04-12 01:26:00,1.7491,1.7491,1.74905,1.7491,42999999.0
2006-04-12 01:27:00,1.74905,1.74912,1.74905,1.74912,31800000.0
2006-04-12 01:28:00,1.749,1.7491,1.74895,1.74895,44600000.0
2006-04-12 01:29:00,1.74914,1.74918,1.7491,1.7491,15900000.0
2006-04-12 01:30:00,1.74917,1.74917,1.7491,1.7491,28200000.0
2006-04-12 01:31:00,1.74905,1.74905,1.74883,1.7489,65400000.0
2006-04-12 01:32:00,1.74897,1.74902,1.7489,1.74897,29200000.0
2006-04-12 01:33:00,1.74896,1.74903,1.74893,1.74903,78099998.0
2006-04-12 01:34:00,1.74902,1.74902,1.74892,1.74901,62700001.0
2006-04-12 01:35:00,1.74895,1.74895,1.74895,1.74895,38700000.0
2006-04-12 01:36:00,1.749,1.749,1.74895,1.749,23800000.0
2006-04-12 01:37:00,1.749,1.749,1.74893,1.74898,34000000.0
2006-04-12 01:38:00,1.74895,1.74909,1.74892,1.74905,46400000.0
2006-04-12 01:39:00,1.7491,1.7491,1.74902,1.74906,40000000.0
2006-04-12 01:40:00,1.74901,1.74909,1.74892,1.749,135600000.0
2006-04-12 01:41:00,1.7491,1.74946,1.74909,1.74915,90200000.0
2006-04-12 01:42:00,1.74912,1.74954,1.74912,1.74954,96300002.0
2006-04-12 01:43:00,1.74954,1.74966,1.74954,1.74956,70199999.0
2006-04-12 01:44:00,1.74952,1.74959,1.74952,1.74959,30500000.0
2006-04-12 01:45:00,1.74962,1.74962,1.74951,1.74951,85700002.0
2006-04-12 01:46:00,1.74948,1.7495,1.74944,1.74947,73700002.0
2006-04-12 01:47:00,1.74947,1.74947,1.7493,1.74938,38900000.0
2006-04-12 01:48:00,1.74943,1.7495,1.74938,1.74945,43700001.0
2006-04-12 01:49:00,1.74935,1.74935,1.74935,1.74935,24400000.0
2006-04-12 01:50:00,1.74935,1.74935,1.7492,1.74929,96699998.0
2006-04-12 01:51:00,1.74926,1.74926,1.74895,1.74895,63300000.0
2006-04-12 01:52:00,1.74892,1.74903,1.74892,1.74903,100300000.0
2006-04-12 01:53:00,1.7491,1.74918,1.74905,1.74915,55200000.0
2006-04-12 01:54:00,1.74932,1.74962,1.74932,1.74956,35899999.0
2006-04-12 01:55:00,1.74957,1.74972,1.74957,1.74972,10000000.0
2006-04-12 01:56:00,1.74987,1.74997,1.74987,1.74997,49300001.0
2006-04-12 01:57:00,1.74993,1.74993,1.74988,1.7499,90200000.0
2006-04-12 01:58:00,1.74989,1.74997,1.7497,1.74997,66100000.0
2006-04-12 01:59:00,1.74988,1.74988,1.74956,1.74959,24600000.0
2006-04-12 02:00:00,1.74968,1.74981,1.74968,1.74978,8900000.0
2006-04-12 02:01:00,1.7497,1.74975,1.7497,1.74973,49900000.0
2006-04-12 02:02:00,1.74975,1.74983,1.74975,1.74983,31000000.0
2006-04-12 02:03:00,1.7499,1.74992,1.74981,1.74992,108100000.0
2006-04-12 02:04:00,1.74989,1.75002,1.74989,1.74992,47600001.0
2006-04-12 02:05:00,1.75001,1.75008,1.75,1.75002,47770000.0
2006-04-12 02:06:00,1.75009,1.75009,1.74998,1.75009,58000000.0
2006-04-12 02:07:00,1.7501,1.7501,1.7501,1.7501,800000.0
2006-04-12 02:08:00,1.75004,1.75004,1.74992,1.75001,8600000.0
2006-04-12 02:09:00,1.75,1.75003,1.74979,1.74988,141499998.0
2006-04-12 02:10:00,1.74993,1.74993,1.74981,1.74988,80400000.0
2006-04-12 02:11:00,1.75001,1.75013,1.74997,1.75013,44600000.0
2006-04-12 02:12:00,1.75026,1.75058,1.75026,1.7504,80100002.0
2006-04-12 02:13:00,1.75046,1.75052,1.75042,1.75046,40100000.0
2006-04-12 02:14:00,1.75052,1.75066,1.7505,1.75062,91100002.0
2006-04-12 02:15:00,1.75066,1.75072,1.75057,1.75064,55600000.0
2006-04-12 02:16:00,1.75075,1.75103,1.75075,1.75103,32000000.0
2006-04-12 02:17:00,1.75111,1.75111,1.75102,1.75102,97199999.0
2006-04-12 02:18:00,1.751,1.751,1.75089,1.75097,106100000.0
2006-04-12 02:19:00,1.75093,1.75105,1.75093,1.75097,74900001.0
2006-04-12 02:20:00,1.75095,1.75095,1.75085,1.75095,52900001.0
2006-04-12 02:21:00,1.7509,1.75095,1.75085,1.75095,78799997.0
2006-04-12 02:22:00,1.75086,1.75107,1.75086,1.75104,90500000.0
2006-04-12 02:23:00,1.7511,1.75114,1.75106,1.75113,57800000.0
2006-04-12 02:24:00,1.75118,1.75126,1.75097,1.7512,65300000.0
2006-04-12 02:25:00,1.75109,1.75109,1.75101,1.75106,65200001.0
2006-04-12 02:26:00,1.75107,1.75107,1.75092,1.75102,67600001.0
2006-04-12 02:27:00,1.751,1.75111,1.75098,1.751,39200000.0
2006-04-12 02:28:00,1.75086,1.75097,1.75075,1.75075,71400001.0
2006-04-12 02:29:00,1.75071,1.75089,1.75063,1.75089,46100000.0
2006-04-12 02:30:00,1.7509,1.751,1.7509,1.751,47000001.0
2006-04-12 02:31:00,1.75096,1.751,1.75068,1.75068,78800002.0
2006-04-12 02:32:00,1.75093,1.75104,1.75089,1.75089,58200001.0
2006-04-12 02:33:00,1.75084,1.75085,1.75069,1.75085,70499999.0
2006-04-12 02:34:00,1.7507,1.7507,1.75056,1.75061,70800001.0
2006-04-12 02:35:00,1.75063,1.75063,1.75056,1.7506,30600000.0
2006-04-12 02:36:00,1.75062,1.75063,1.75055,1.7506,52200000.0
2006-04-12 02:37:00,1.75055,1.7506,1.75049,1.75054,62500000.0
2006-04-12 02:38:00,1.75061,1.7509,1.75061,1.7509,25200000.0
2006-04-12 02:39:00,1.75099,1.75125,1.75099,1.75125,60100000.0
2006-04-12 02:40:00,1.75121,1.75121,1.7511,1.75118,78900000.0
2006-04-12 02:41:00,1.751,1.751,1.75083,1.75098,56900001.0
2006-04-12 02:42:00,1.75098,1.75102,1.75093,1.75101,39000000.0
2006-04-12 02:43:00,1.75101,1.75115,1.75099,1.75112,47000001.0
2006-04-12 02:44:00,1.75103,1.75137,1.75103,1.75137,122100001.0
2006-04-12 02:45:00,1.75142,1.75142,1.75132,1.75132,44700000.0
2006-04-12 02:46:00,1.75133,1.75144,1.75129,1.75133,89300000.0
2006-04-12 02:47:00,1.7514,1.7514,1.75135,1.75135,27900000.0
2006-04-12 02:48:00,1.75137,1.75137,1.75115,1.7512,44600000.0
2006-04-12 02:49:00,1.75115,1.75115,1.75083,1.75092,73200000.0
2006-04-12 02:50:00,1.75092,1.751,1.75084,1.75084,35000000.0
2006-04-12 02:51:00,1.75069,1.75069,1.75048,1.75048,34800000.0
2006-04-12 02:52:00,1.75038,1.75038,1.75017,1.7503,48400000.0
2006-04-12 02:53:00,1.75051,1.75067,1.75043,1.75067,69800000.0
2006-04-12 02:54:00,1.75047,1.75047,1.74973,1.74983,25200000.0
2006-04-12 02:55:00,1.74989,1.75049,1.74989,1.75049,55000000.0
2006-04-12 02:56:00,1.75062,1.75077,1.75051,1.75077,101300000.0
2006-04-12 02:57:00,1.75078,1.75092,1.75078,1.75085,87000001.0
2006-04-12 02:58:00,1.75093,1.75107,1.75084,1.75105,59400000.0
2006-04-12 02:59:00,1.75108,1.7511,1.75094,1.7511,78799999.0
2006-04-12 03:00:00,1.7512,1.75128,1.75119,1.75119,96500002.0
2006-04-12 03:01:00,1.75121,1.75129,1.75118,1.75122,56000000.0
2006-04-12 03:02:00,1.75117,1.75127,1.75117,1.75117,109400000.0
2006-04-12 03:03:00,1.75121,1.75123,1.75113,1.75123,47700000.0
2006-04-12 03:04:00,1.75132,1.75141,1.75121,1.75141,103999999.0
2006-04-12 03:05:00,1.75136,1.75138,1.75125,1.75125,39200000.0
2006-04-12 03:06:00,1.75117,1.75126,1.75115,1.75115,86400000.0
2006-04-12 03:07:00,1.75119,1.75123,1.75117,1.75117,25400000.0
2006-04-12 03:08:00,1.75118,1.75118,1.75117,1.75117,20300000.0
2006-04-12 03:09:00,1.75108,1.75108,1.75088,1.75092,17500000.0
2006-04-12 03:10:00,1.75078,1.75078,1.75057,1.7506,64000000.0
2006-04-12 03:11:00,1.7506,1.7507,1.7506,1.75065,81599998.0
2006-04-12 03:12:00,1.75058,1.75058,1.75041,1.75055,65299999.0
2006-04-12 03:13:00,1.75072,1.75076,1.75046,1.75056,22400000.0
2006-04-12 03:14:00,1.7506,1.7506,1.75041,1.75053,88700000.0
2006-04-12 03:15:00,1.75046,1.75046,1.75029,1.75029,29300000.0
2006-04-12 03:16:00,1.75023,1.75023,1.75014,1.75014,51800000.0
2006-04-12 03:17:00,1.75015,1.75018,1.75014,1.75017,135699997.0
2006-04-12 03:18:00,1.75014,1.75033,1.75014,1.75033,21800000.0
2006-04-12 03:19:00,1.75028,1.75028,1.75018,1.75026,49700000.0
2006-04-12 03:20:00,1.75035,1.75035,1.7503,1.7503,38600001.0
2006-04-12 03:21:00,1.75032,1.75033,1.75032,1.75033,5500000.0
2006-04-12 03:22:00,1.75035,1.7504,1.7503,1.7503,28300000.0
2006-04-12 03:23:00,1.75028,1.75028,1.75024,1.75024,17100000.0
2006-04-12 03:24:00,1.75032,1.75044,1.75032,1.75042,32900001.0
2006-04-12 03:25:00,1.75037,1.75048,1.75037,1.75048,40200000.0
2006-04-12 03:26:00,1.75049,1.75063,1.75049,1.75063,59399999.0
2006-04-12 03:27:00,1.75062,1.75075,1.75062,1.75069,57700000.0
2006-04-12 03:28:00,1.75072,1.75088,1.75072,1.7508,71100000.0
2006-04-12 03:29:00,1.75078,1.75078,1.75067,1.75067,25900001.0
2006-04-12 03:30:00,1.75065,1.75065,1.7506,1.7506,15300000.0
2006-04-12 03:31:00,1.75055,1.75055,1.75052,1.75052,7000000.0
2006-04-12 03:32:00,1.75043,1.75043,1.75034,1.75037,17800000.0
2006-04-12 03:33:00,1.75028,1.75028,1.75028,1.75028,23099999.0
2006-04-12 03:34:00,1.75032,1.75032,1.75028,1.75028,24800000.0
2006-04-12 03:35:00,1.75038,1.75048,1.75038,1.7504,42699999.0
2006-04-12 03:36:00,1.75027,1.7504,1.75027,1.75031,68800000.0
2006-04-12 03:37:00,1.75037,1.75037,1.75033,1.75033,3200000.0
2006-04-12 03:38:00,1.75035,1.75043,1.7503,1.7503,35899999.0
2006-04-12 03:39:00,1.75037,1.75046,1.75037,1.75041,64100000.0
2006-04-12 03:40:00,1.75042,1.75042,1.7502,1.7502,49999999.0
2006-04-12 03:41:00,1.75037,1.75044,1.75031,1.75031,47600000.0
2006-04-12 03:42:00,1.75025,1.75035,1.75025,1.7503,95499999.0
2006-04-12 03:43:00,1.75043,1.75058,1.7503,1.7503,33100000.0
2006-04-12 03:44:00,1.7503,1.7503,1.7503,1.7503,3700000.0
2006-04-12 03:45:00,1.75026,1.7504,1.75026,1.7504,26300000.0
2006-04-12 03:46:00,1.75038,1.75041,1.75021,1.75021,73299999.0
2006-04-12 03:47:00,1.75025,1.75034,1.75023,1.75034,40100000.0
2006-04-12 03:48:00,1.7503,1.75035,1.75025,1.75035,46800000.0
2006-04-12 03:49:00,1.75021,1.75037,1.75021,1.75035,79899999.0
2006-04-12 03:50:00,1.7503,1.7503,1.75028,1.75028,56399998.0
2006-04-12 03:51:00,1.7503,1.75035,1.7503,1.7503,88200000.0
2006-04-12 03:52:00,1.75035,1.75035,1.7503,1.75035,52200001.0
2006-04-12 03:53:00,1.7503,1.75035,1.7503,1.75035,76700000.0
2006-04-12 03:54:00,1.75037,1.7504,1.75032,1.75032,121299999.0
2006-04-12 03:55:00,1.75035,1.7504,1.75035,1.7504,52699998.0
2006-04-12 03:56:00,1.7504,1.7504,1.7503,1.7504,51600000.0
2006-04-12 03:57:00,1.75033,1.75035,1.75033,1.75035,80499999.0
2006-04-12 03:58:00,1.75034,1.75044,1.75029,1.75044,63800000.0
2006-04-12 03:59:00,1.75043,1.75063,1.75043,1.75063,25500000.0
2006-04-12 04:00:00,1.75062,1.75062,1.75058,1.75058,10900000.0
2006-04-12 04:01:00,1.75056,1.75056,1.75056,1.75056,17500000.0
2006-04-12 04:02:00,1.75065,1.75065,1.75065,1.75065,30200000.0
2006-04-12 04:03:00,1.7506,1.7506,1.75055,1.7506,74600001.0
2006-04-12 04:04:00,1.75057,1.75063,1.75053,1.75053,94800000.0
2006-04-12 04:05:00,1.75052,1.75063,1.75052,1.75063,54399999.0
2006-04-12 04:06:00,1.75062,1.75086,1.75062,1.75072,77300001.0
2006-04-12 04:07:00,1.75066,1.75068,1.75053,1.75053,78800000.0
2006-04-12 04:08:00,1.75065,1.75065,1.75055,1.75065,50299999.0
2006-04-12 04:09:00,1.75067,1.7507,1.75064,1.7507,96800002.0
2006-04-12 04:10:00,1.75062,1.75075,1.75062,1.75071,62770000.0
2006-04-12 04:11:00,1.75073,1.75073,1.75061,1.75061,44800000.0
2006-04-12 04:12:00,1.75065,1.75065,1.7506,1.7506,50299999.0
2006-04-12 04:13:00,1.75069,1.75076,1.75065,1.75065,73900000.0
2006-04-12 04:14:00,1.75072,1.75086,1.75069,1.75069,113199999.0
2006-04-12 04:15:00,1.75084,1.75091,1.75084,1.75089,57050000.0
2006-04-12 04:16:00,1.75082,1.75099,1.75078,1.75078,77300001.0
2006-04-12 04:17:00,1.75082,1.75091,1.75082,1.75091,7200000.0
2006-04-12 04:18:00,1.75095,1.75109,1.75089,1.75099,75800001.0
2006-04-12 04:19:00,1.75102,1.75102,1.75098,1.75098,28200000.0
2006-04-12 04:20:00,1.75094,1.75104,1.75094,1.75102,45300000.0
2006-04-12 04:21:00,1.75109,1.75113,1.75107,1.75113,23800000.0
2006-04-12 04:22:00,1.75112,1.75136,1.75112,1.7512,134500002.0
2006-04-12 04:23:00,1.75125,1.75132,1.75112,1.75112,24300000.0
2006-04-12 04:24:00,1.7512,1.75131,1.75113,1.75126,97100000.0
2006-04-12 04:25:00,1.75118,1.75129,1.75115,1.75125,94000001.0
2006-04-12 04:26:00,1.75132,1.75133,1.7512,1.75129,71100001.0
2006-04-12 04:27:00,1.75133,1.75137,1.75126,1.75135,76700001.0
2006-04-12 04:28:00,1.75128,1.75134,1.75123,1.75127,74000000.0
2006-04-12 04:29:00,1.75123,1.75123,1.751,1.7511,73600001.0
2006-04-12 04:30:00,1.75102,1.75107,1.751,1.75103,43099999.0
2006-04-12 04:31:00,1.75105,1.75105,1.75096,1.75099,74900001.0
2006-04-12 04:32:00,1.75099,1.75099,1.75092,1.75097,33200000.0
2006-04-12 04:33:00,1.751,1.75103,1.75075,1.75093,38800000.0
2006-04-12 04:34:00,1.75095,1.75099,1.75089,1.75093,56800000.0
2006-04-12 04:35:00,1.75088,1.75107,1.75088,1.75107,36800001.0
2006-04-12 04:36:00,1.75105,1.75117,1.75105,1.75117,50999999.0
2006-04-12 04:37:00,1.75121,1.75123,1.75101,1.75117,90200000.0
2006-04-12 04:38:00,1.75118,1.75135,1.75115,1.75127,38500000.0
2006-04-12 04:39:00,1.75127,1.75131,1.75122,1.75122,41900000.0
2006-04-12 04:40:00,1.75133,1.75133,1.75125,1.75125,18500000.0
2006-04-12 04:41:00,1.75127,1.75133,1.75127,1.75133,30800001.0
2006-04-12 04:42:00,1.7513,1.75135,1.75128,1.75128,30900000.0
2006-04-12 04:43:00,1.75126,1.75127,1.75112,1.75114,78000000.0
2006-04-12 04:44:00,1.75105,1.7511,1.751,1.751,55700000.0
2006-04-12 04:45:00,1.75105,1.75105,1.751,1.751,14400000.0
2006-04-12 04:46:00,1.7511,1.7511,1.75105,1.75105,12600000.0
2006-04-12 04:47:00,1.75102,1.75108,1.75093,1.75093,83700000.0
2006-04-12 04:48:00,1.75095,1.75098,1.75095,1.75098,27400000.0
2006-04-12 04:49:00,1.75097,1.75115,1.75097,1.75115,16500000.0
2006-04-12 04:50:00,1.7512,1.7512,1.7511,1.7511,20799999.0
2006-04-12 04:51:00,1.75113,1.7512,1.75113,1.75113,23699999.0
2006-04-12 04:52:00,1.7512,1.7512,1.7512,1.7512,49600001.0
2006-04-12 04:53:00,1.7511,1.75115,1.75105,1.7511,79200001.0
2006-04-12 04:54:00,1.75107,1.75115,1.75101,1.7511,71500000.0
2006-04-12 04:55:00,1.75103,1.75122,1.75103,1.75122,29700000.0
2006-04-12 04:56:00,1.7512,1.75128,1.7512,1.75128,9900000.0
2006-04-12 04:57:00,1.75127,1.7513,1.75123,1.7513,52700000.0
2006-04-12 04:58:00,1.7512,1.75133,1.7512,1.75125,56500000.0
2006-04-12 04:59:00,1.75134,1.75134,1.75126,1.75127,45700001.0
2006-04-12 05:00:00,1.75126,1.75129,1.75118,1.75122,100500000.0
2006-04-12 05:01:00,1.75113,1.75121,1.75108,1.75108,47200000.0
2006-04-12 05:02:00,1.75116,1.75122,1.75114,1.75114,31100000.0
2006-04-12 05:03:00,1.75112,1.75115,1.75112,1.75115,31600001.0
2006-04-12 05:04:00,1.75115,1.75115,1.75115,1.75115,200000.0
2006-04-12 05:05:00,1.75122,1.75123,1.75122,1.75123,6300000.0
2006-04-12 05:06:00,1.75124,1.75124,1.75115,1.7512,69100001.0
2006-04-12 05:07:00,1.75117,1.75117,1.75095,1.75099,55600000.0
2006-04-12 05:08:00,1.75104,1.75106,1.75104,1.75106,4600000.0
2006-04-12 05:09:00,1.75113,1.75114,1.75106,1.75106,23500000.0
2006-04-12 05:10:00,1.7511,1.7511,1.7511,1.7511,8700000.0
2006-04-12 05:11:00,1.75105,1.75105,1.75105,1.75105,500000.0
2006-04-12 05:12:00,1.75106,1.75106,1.75104,1.75104,8000000.0
2006-04-12 05:13:00,1.75095,1.751,1.75095,1.75095,63800000.0
2006-04-12 05:14:00,1.75093,1.751,1.75093,1.75095,86099999.0
2006-04-12 05:15:00,1.75097,1.75097,1.75084,1.75087,50900000.0
2006-04-12 05:16:00,1.75079,1.75079,1.75071,1.75071,26400000.0
2006-04-12 05:17:00,1.7508,1.75084,1.7507,1.7507,38300000.0
2006-04-12 05:18:00,1.75069,1.75081,1.75069,1.75075,93600000.0
2006-04-12 05:19:00,1.75068,1.75072,1.75067,1.75068,97800000.0
2006-04-12 05:20:00,1.75059,1.75062,1.75055,1.75058,54899998.0
2006-04-12 05:21:00,1.75065,1.75083,1.75065,1.75073,22400000.0
2006-04-12 05:22:00,1.75075,1.75075,1.75068,1.75068,41900001.0
2006-04-12 05:23:00,1.7507,1.7507,1.75067,1.75067,22800000.0
2006-04-12 05:24:00,1.75074,1.75075,1.75069,1.75072,22100000.0
2006-04-12 05:25:00,1.75076,1.75092,1.75059,1.75092,90800000.0
2006-04-12 05:26:00,1.7509,1.75095,1.75088,1.75092,84499999.0
2006-04-12 05:27:00,1.75093,1.75093,1.75085,1.75085,33200000.0
2006-04-12 05:28:00,1.75087,1.75087,1.75077,1.75077,59800001.0
2006-04-12 05:29:00,1.75082,1.75087,1.7508,1.75087,42600000.0
2006-04-12 05:30:00,1.75092,1.75103,1.75092,1.75103,32000000.0
2006-04-12 05:31:00,1.751,1.751,1.75095,1.75095,36700001.0
2006-04-12 05:32:00,1.751,1.751,1.75098,1.751,23600000.0
2006-04-12 05:33:00,1.75103,1.75103,1.75095,1.751,70400000.0
2006-04-12 05:34:00,1.75103,1.75104,1.75072,1.75104,130500001.0
2006-04-12 05:35:00,1.751,1.75105,1.751,1.75105,30900001.0
2006-04-12 05:36:00,1.751,1.75105,1.751,1.75105,75700001.0
2006-04-12 05:37:00,1.75098,1.75103,1.75098,1.751,33550000.0
2006-04-12 05:38:00,1.75111,1.75111,1.75094,1.75106,41399999.0
2006-04-12 05:39:00,1.75101,1.75101,1.75094,1.75094,22100000.0
2006-04-12 05:40:00,1.751,1.751,1.75085,1.75095,75500000.0
2006-04-12 05:41:00,1.75095,1.751,1.7509,1.7509,110699998.0
2006-04-12 05:42:00,1.75097,1.75102,1.75097,1.75102,65800002.0
2006-04-12 05:43:00,1.75097,1.751,1.75095,1.75097,35599999.0
2006-04-12 05:44:00,1.751,1.75101,1.7509,1.7509,75600001.0
2006-04-12 05:45:00,1.75093,1.75093,1.75093,1.75093,10000000.0
2006-04-12 05:46:00,1.75085,1.7509,1.75085,1.7509,29500000.0
2006-04-12 05:47:00,1.7509,1.75095,1.7509,1.75095,56600000.0
2006-04-12 05:48:00,1.75094,1.75094,1.75086,1.7509,24100000.0
2006-04-12 05:49:00,1.7508,1.75097,1.7508,1.75097,81699999.0
2006-04-12 05:50:00,1.75095,1.751,1.75095,1.751,40600000.0
2006-04-12 05:51:00,1.7509,1.75095,1.7509,1.75092,20900000.0
2006-04-12 05:52:00,1.75085,1.75093,1.75085,1.75093,15700000.0
2006-04-12 05:53:00,1.75092,1.751,1.75088,1.75096,81800000.0
2006-04-12 05:54:00,1.751,1.75102,1.75085,1.751,80799999.0
2006-04-12 05:55:00,1.75095,1.75099,1.75088,1.75088,33600000.0
2006-04-12 05:56:00,1.75082,1.7509,1.75082,1.75085,64999998.0
2006-04-12 05:57:00,1.7509,1.7509,1.75085,1.7509,46000000.0
2006-04-12 05:58:00,1.7509,1.7509,1.7508,1.75085,108200002.0
2006-04-12 05:59:00,1.75083,1.75088,1.75077,1.75081,77099999.0
2006-04-12 06:00:00,1.75085,1.75085,1.75075,1.75077,61400000.0
2006-04-12 06:01:00,1.75082,1.75082,1.75068,1.75068,28300000.0
2006-04-12 06:02:00,1.75068,1.75068,1.75063,1.75066,22900000.0
2006-04-12 06:03:00,1.75071,1.75071,1.75052,1.75061,102300000.0
2006-04-12 06:04:00,1.75056,1.75064,1.75051,1.75051,59799999.0
2006-04-12 06:05:00,1.75048,1.75049,1.75037,1.75037,35900001.0
2006-04-12 06:06:00,1.7503,1.75044,1.7503,1.75042,91300000.0
2006-04-12 06:07:00,1.75043,1.75047,1.75037,1.75037,68000000.0
2006-04-12 06:08:00,1.75039,1.75046,1.75039,1.75046,11300000.0
2006-04-12 06:09:00,1.75045,1.75051,1.75042,1.75043,31350000.0
2006-04-12 06:10:00,1.7504,1.75052,1.75038,1.75052,36700000.0
2006-04-12 06:11:00,1.75055,1.75055,1.7505,1.7505,42500000.0
2006-04-12 06:12:00,1.75055,1.75055,1.75047,1.7505,26700000.0
2006-04-12 06:13:00,1.7505,1.75055,1.75047,1.75047,72300001.0
2006-04-12 06:14:00,1.75043,1.75043,1.75043,1.75043,800000.0
2006-04-12 06:15:00,1.7505,1.7505,1.75038,1.7505,15300000.0
2006-04-12 06:16:00,1.75045,1.75052,1.7504,1.7504,125400001.0
2006-04-12 06:17:00,1.75045,1.75052,1.7504,1.75046,42500000.0
2006-04-12 06:18:00,1.75045,1.75053,1.75045,1.75053,36900000.0
2006-04-12 06:19:00,1.75047,1.75052,1.75046,1.75049,48699999.0
2006-04-12 06:20:00,1.75042,1.75048,1.75042,1.75048,17500000.0
2006-04-12 06:21:00,1.75045,1.75053,1.75045,1.75045,86300000.0
2006-04-12 06:22:00,1.75042,1.75053,1.75042,1.75053,76000001.0
2006-04-12 06:23:00,1.75058,1.75058,1.75047,1.7505,47699999.0
2006-04-12 06:24:00,1.75048,1.75049,1.7504,1.75049,81700001.0
2006-04-12 06:25:00,1.75056,1.75056,1.75041,1.75043,33900000.0
2006-04-12 06:26:00,1.75042,1.7505,1.75042,1.7505,15800000.0
2006-04-12 06:27:00,1.75046,1.75052,1.75042,1.7505,68499997.0
2006-04-12 06:28:00,1.7504,1.75047,1.7504,1.7504,25800000.0
2006-04-12 06:29:00,1.75047,1.75047,1.75047,1.75047,2400000.0
2006-04-12 06:30:00,1.75042,1.75047,1.75039,1.75047,50900000.0
2006-04-12 06:31:00,1.75037,1.75043,1.75036,1.75038,16500000.0
2006-04-12 06:32:00,1.7504,1.7504,1.75035,1.75035,64800000.0
2006-04-12 06:33:00,1.75038,1.75038,1.75038,1.75038,15300000.0
2006-04-12 06:34:00,1.7503,1.7504,1.7503,1.75038,43400000.0
2006-04-12 06:35:00,1.75033,1.75033,1.75027,1.75027,44600002.0
2006-04-12 06:36:00,1.75032,1.75032,1.7502,1.7502,6100000.0
2006-04-12 06:37:00,1.75026,1.75029,1.75022,1.75022,35000000.0
2006-04-12 06:38:00,1.75025,1.75025,1.75025,1.75025,36599999.0
2006-04-12 06:39:00,1.7502,1.75025,1.7502,1.75025,13600000.0
2006-04-12 06:40:00,1.75025,1.75025,1.75022,1.75022,20900000.0
2006-04-12 06:41:00,1.75025,1.75029,1.7502,1.75025,43800000.0
2006-04-12 06:42:00,1.75028,1.75029,1.75019,1.75022,43900000.0
2006-04-12 06:43:00,1.75028,1.75032,1.75028,1.75028,44000001.0
2006-04-12 06:44:00,1.75027,1.75032,1.75021,1.75025,41800001.0
2006-04-12 06:45:00,1.75024,1.75027,1.75013,1.7502,29699999.0
2006-04-12 06:46:00,1.75025,1.75025,1.75015,1.75022,27100000.0
2006-04-12 06:47:00,1.7502,1.75028,1.75017,1.75017,64200000.0
2006-04-12 06:48:00,1.75024,1.75024,1.75011,1.75021,69600000.0
2006-04-12 06:49:00,1.7501,1.7501,1.7501,1.7501,500000.0
2006-04-12 06:50:00,1.75017,1.75018,1.75017,1.75018,8000000.0
2006-04-12 06:51:00,1.7502,1.75025,1.75012,1.75015,95399998.0
2006-04-12 06:52:00,1.75015,1.75023,1.74992,1.75018,68000000.0
2006-04-12 06:53:00,1.7502,1.7502,1.75013,1.75013,62100000.0
2006-04-12 06:54:00,1.7502,1.7502,1.75015,1.7502,36400000.0
2006-04-12 06:55:00,1.75015,1.75015,1.75015,1.75015,32599998.0
2006-04-12 06:56:00,1.75008,1.75017,1.75008,1.75017,22700000.0
2006-04-12 06:57:00,1.7501,1.7501,1.7501,1.7501,4100000.0
2006-04-12 06:58:00,1.75015,1.75015,1.75015,1.75015,15400000.0
2006-04-12 06:59:00,1.75007,1.75007,1.74997,1.74997,44800000.0
2006-04-12 07:00:00,1.75013,1.75013,1.75004,1.75005,30300000.0
2006-04-12 07:01:00,1.75002,1.75007,1.74991,1.74998,94700001.0
2006-04-12 07:02:00,1.74993,1.74993,1.74967,1.74971,13100000.0
2006-04-12 07:03:00,1.74965,1.74972,1.74965,1.74965,64300000.0
2006-04-12 07:04:00,1.74974,1.74979,1.74971,1.74976,51599999.0
2006-04-12 07:05:00,1.74969,1.74981,1.74969,1.7498,25000000.0
2006-04-12 07:06:00,1.74988,1.74998,1.74988,1.74991,50800000.0
2006-04-12 07:07:00,1.74999,1.75001,1.74994,1.74995,36500000.0
2006-04-12 07:08:00,1.75,1.75003,1.74996,1.74997,31500000.0
2006-04-12 07:09:00,1.75,1.75003,1.74993,1.75001,38700000.0
2006-04-12 07:10:00,1.75,1.75003,1.74995,1.75003,39900000.0
2006-04-12 07:11:00,1.75007,1.75007,1.75,1.75002,56200000.0
2006-04-12 07:12:00,1.75004,1.75004,1.75003,1.75003,15300000.0
2006-04-12 07:13:00,1.75008,1.75008,1.74995,1.75,131000003.0
2006-04-12 07:14:00,1.75,1.7501,1.75,1.75005,100800000.0
2006-04-12 07:15:00,1.7501,1.7501,1.74995,1.7501,84100001.0
2006-04-12 07:16:00,1.75006,1.75006,1.74995,1.75,55999999.0
2006-04-12 07:17:00,1.75005,1.75006,1.74995,1.75001,34699999.0
2006-04-12 07:18:00,1.74996,1.74999,1.74996,1.74999,15300000.0
2006-04-12 07:19:00,1.75002,1.75011,1.75,1.75,51200001.0
2006-04-12 07:20:00,1.75003,1.75011,1.74998,1.7501,46800000.0
2006-04-12 07:21:00,1.75005,1.75013,1.75005,1.7501,79400001.0
2006-04-12 07:22:00,1.75003,1.7501,1.75003,1.7501,23100000.0
2006-04-12 07:23:00,1.7501,1.7501,1.75005,1.75005,12500000.0
2006-04-12 07:24:00,1.75003,1.75007,1.74992,1.74992,92999999.0
2006-04-12 07:25:00,1.74988,1.74994,1.7498,1.74989,42500000.0
2006-04-12 07:26:00,1.74993,1.75,1.74986,1.74998,80700000.0
2006-04-12 07:27:00,1.74985,1.74987,1.74969,1.74986,89300000.0
2006-04-12 07:28:00,1.74965,1.74965,1.74911,1.74911,42000000.0
2006-04-12 07:29:00,1.74905,1.7492,1.74905,1.74912,54500001.0
2006-04-12 07:30:00,1.74917,1.74932,1.74917,1.74932,47699999.0
2006-04-12 07:31:00,1.74924,1.74924,1.74919,1.7492,58599999.0
2006-04-12 07:32:00,1.74922,1.74929,1.74908,1.74908,61300000.0
2006-04-12 07:33:00,1.74913,1.74919,1.74908,1.74912,59800001.0
2006-04-12 07:34:00,1.74907,1.74908,1.74898,1.74904,39300000.0
2006-04-12 07:35:00,1.7491,1.74915,1.74903,1.7491,59900000.0
2006-04-12 07:36:00,1.74908,1.74915,1.74908,1.74909,66600001.0
2006-04-12 07:37:00,1.74912,1.74917,1.74905,1.74906,44800000.0
2006-04-12 07:38:00,1.74908,1.74912,1.74893,1.74893,87300000.0
2006-04-12 07:39:00,1.74897,1.74911,1.74894,1.74906,45600001.0
2006-04-12 07:40:00,1.74915,1.74915,1.74904,1.74911,131600001.0
2006-04-12 07:41:00,1.74909,1.74921,1.74903,1.74912,30750001.0
2006-04-12 07:42:00,1.74912,1.74925,1.74912,1.74915,22100000.0
2006-04-12 07:43:00,1.74934,1.7494,1.74934,1.74937,81900000.0
2006-04-12 07:44:00,1.74937,1.74941,1.74929,1.74941,19700000.0
2006-04-12 07:45:00,1.74945,1.74953,1.7494,1.7494,20600000.0
2006-04-12 07:46:00,1.74938,1.7495,1.74936,1.74937,29000000.0
2006-04-12 07:47:00,1.7493,1.74935,1.7493,1.74935,11600000.0
2006-04-12 07:48:00,1.74945,1.74945,1.74938,1.74938,18700000.0
2006-04-12 07:49:00,1.7494,1.74948,1.7494,1.74945,50400000.0
2006-04-12 07:50:00,1.74943,1.74947,1.74936,1.74936,113200003.0
2006-04-12 07:51:00,1.74941,1.74948,1.74941,1.74947,37400000.0
2006-04-12 07:52:00,1.74952,1.7496,1.74945,1.74958,91600002.0
2006-04-12 07:53:00,1.74954,1.74961,1.74954,1.74957,63000000.0
2006-04-12 07:54:00,1.74953,1.74953,1.74945,1.74949,19500000.0
2006-04-12 07:55:00,1.74953,1.74953,1.74946,1.74946,27800000.0
2006-04-12 07:56:00,1.74955,1.74955,1.74953,1.74953,15200000.0
2006-04-12 07:57:00,1.74953,1.74957,1.74953,1.74957,24799999.0
2006-04-12 07:58:00,1.74954,1.74971,1.74954,1.74971,29100000.0
2006-04-12 07:59:00,1.7497,1.74975,1.74965,1.74975,59100000.0
2006-04-12 08:00:00,1.74968,1.74969,1.7496,1.74965,15900000.0
2006-04-12 08:01:00,1.7497,1.7497,1.7496,1.7496,107099999.0
2006-04-12 08:02:00,1.74964,1.74979,1.74964,1.74975,125300002.0
2006-04-12 08:03:00,1.74969,1.74976,1.74963,1.74963,39100000.0
2006-04-12 08:04:00,1.74965,1.74973,1.74957,1.74973,43500000.0
2006-04-12 08:05:00,1.74975,1.74975,1.74958,1.7497,36200000.0
2006-04-12 08:06:00,1.74969,1.74973,1.74964,1.74973,54200000.0
2006-04-12 08:07:00,1.74958,1.74968,1.74954,1.74954,104200000.0
2006-04-12 08:08:00,1.74947,1.74947,1.74934,1.74945,66899998.0
2006-04-12 08:09:00,1.74933,1.74934,1.74922,1.74934,48200000.0
2006-04-12 08:10:00,1.74928,1.7493,1.74909,1.7491,95000001.0
2006-04-12 08:11:00,1.74899,1.74899,1.74885,1.74889,59500000.0
2006-04-12 08:12:00,1.74887,1.74887,1.74867,1.74867,124199997.0
2006-04-12 08:13:00,1.74849,1.74849,1.74807,1.74807,51800001.0
2006-04-12 08:14:00,1.74805,1.7483,1.74797,1.7483,83100001.0
2006-04-12 08:15:00,1.74845,1.7485,1.74834,1.74841,87900000.0
2006-04-12 08:16:00,1.74843,1.7485,1.74834,1.74843,63800000.0
2006-04-12 08:17:00,1.74828,1.74828,1.74818,1.74824,39599999.0
2006-04-12 08:18:00,1.74828,1.74836,1.74828,1.74836,24100000.0
2006-04-12 08:19:00,1.74843,1.74878,1.74843,1.74878,48200000.0
2006-04-12 08:20:00,1.74888,1.74892,1.74872,1.74892,42100000.0
2006-04-12 08:21:00,1.74887,1.74888,1.74871,1.74871,91299999.0
2006-04-12 08:22:00,1.74875,1.74875,1.74875,1.74875,8700000.0
2006-04-12 08:23:00,1.74875,1.74875,1.74875,1.74875,4600000.0
2006-04-12 08:24:00,1.74868,1.74868,1.74856,1.74867,21600000.0
2006-04-12 08:25:00,1.74857,1.74872,1.74857,1.74872,34900000.0
2006-04-12 08:26:00,1.74871,1.74882,1.74869,1.74874,86299999.0
2006-04-12 08:27:00,1.7488,1.74909,1.7488,1.74897,62600000.0
2006-04-12 08:28:00,1.74885,1.749,1.74885,1.74886,119099999.0
2006-04-12 08:29:00,1.74887,1.74907,1.74887,1.7489,111000003.0
2006-04-12 08:30:00,1.74875,1.74883,1.74869,1.74875,117800001.0
2006-04-12 08:31:00,1.74885,1.74918,1.74885,1.74915,44200000.0
2006-04-12 08:32:00,1.74926,1.74941,1.74926,1.74941,18400000.0
2006-04-12 08:33:00,1.74944,1.74953,1.74929,1.7493,101600001.0
2006-04-12 08:34:00,1.74926,1.74949,1.74926,1.74947,44800000.0
2006-04-12 08:35:00,1.74953,1.75009,1.7495,1.75009,59400000.0
2006-04-12 08:36:00,1.7503,1.75031,1.7502,1.75022,68300001.0
2006-04-12 08:37:00,1.75012,1.75012,1.74991,1.74991,27600000.0
2006-04-12 08:38:00,1.75006,1.75009,1.75006,1.75009,22599999.0
2006-04-12 08:39:00,1.75024,1.75034,1.75018,1.75021,45000000.0
2006-04-12 08:40:00,1.75014,1.75016,1.74984,1.74994,93799999.0
2006-04-12 08:41:00,1.74991,1.74991,1.74969,1.74979,107300001.0
2006-04-12 08:42:00,1.74989,1.75012,1.74989,1.75012,71600000.0
2006-04-12 08:43:00,1.75017,1.75018,1.75007,1.75012,86600000.0
2006-04-12 08:44:00,1.75015,1.75018,1.74991,1.74991,27300000.0
2006-04-12 08:45:00,1.75,1.75,1.74986,1.74989,12900000.0
2006-04-12 08:46:00,1.74985,1.74997,1.74984,1.74997,59900000.0
2006-04-12 08:47:00,1.74996,1.74997,1.74964,1.74964,53200000.0
2006-04-12 08:48:00,1.74955,1.74974,1.74946,1.74969,58100000.0
2006-04-12 08:49:00,1.74982,1.74982,1.74965,1.74965,65600001.0
2006-04-12 08:50:00,1.74953,1.74984,1.7495,1.74982,80899998.0
2006-04-12 08:51:00,1.74982,1.74987,1.74969,1.7498,41500001.0
2006-04-12 08:52:00,1.7497,1.74993,1.74967,1.74993,82500001.0
2006-04-12 08:53:00,1.7499,1.74995,1.74988,1.7499,67000001.0
2006-04-12 08:54:00,1.74992,1.74992,1.7498,1.74985,82799999.0
2006-04-12 08:55:00,1.74983,1.74986,1.74973,1.74986,34700000.0
2006-04-12 08:56:00,1.74994,1.74996,1.74989,1.7499,7300000.0
2006-04-12 08:57:00,1.74994,1.75006,1.74991,1.74995,81150001.0
2006-04-12 08:58:00,1.74992,1.74993,1.74985,1.74987,36400000.0
2006-04-12 08:59:00,1.74989,1.75003,1.74988,1.75003,52299999.0
2006-04-12 09:00:00,1.75017,1.75025,1.75008,1.7502,47299999.0
2006-04-12 09:01:00,1.75025,1.75025,1.74998,1.74998,44900000.0
2006-04-12 09:02:00,1.75,1.75009,1.75,1.75002,41200001.0
2006-04-12 09:03:00,1.75005,1.75021,1.75,1.75021,36400000.0
2006-04-12 09:04:00,1.75022,1.75039,1.75022,1.75028,87999999.0
2006-04-12 09:05:00,1.75069,1.75164,1.75069,1.75164,43700000.0
2006-04-12 09:06:00,1.75163,1.7518,1.75161,1.75172,46700000.0
2006-04-12 09:07:00,1.75165,1.75173,1.75115,1.75115,130000000.0
2006-04-12 09:08:00,1.75098,1.75098,1.75079,1.75087,96100000.0
2006-04-12 09:09:00,1.75088,1.75121,1.75072,1.75108,87900001.0
2006-04-12 09:10:00,1.75105,1.75105,1.75097,1.75104,16000000.0
2006-04-12 09:11:00,1.75146,1.75171,1.75146,1.75171,18200000.0
2006-04-12 09:12:00,1.75217,1.7522,1.75198,1.75203,86299998.0
2006-04-12 09:13:00,1.75178,1.75178,1.75156,1.75177,31400000.0
2006-04-12 09:14:00,1.7516,1.7516,1.75101,1.7513,71699999.0
2006-04-12 09:15:00,1.75109,1.75109,1.75046,1.75046,41999999.0
2006-04-12 09:16:00,1.75037,1.75048,1.75033,1.75035,101799999.0
2006-04-12 09:17:00,1.75043,1.75055,1.75042,1.75042,64799999.0
2006-04-12 09:18:00,1.75043,1.75056,1.75043,1.75056,27500000.0
2006-04-12 09:19:00,1.75071,1.75093,1.75071,1.75083,25600000.0
2006-04-12 09:20:00,1.75079,1.7512,1.75076,1.7512,43500000.0
2006-04-12 09:21:00,1.75119,1.75125,1.75116,1.75122,86399997.0
2006-04-12 09:22:00,1.7512,1.75125,1.75118,1.75119,61300001.0
2006-04-12 09:23:00,1.75145,1.7519,1.75145,1.75187,41300000.0
2006-04-12 09:24:00,1.75208,1.7521,1.75206,1.7521,59400000.0
2006-04-12 09:25:00,1.75221,1.75327,1.75221,1.75315,55700000.0
2006-04-12 09:26:00,1.75309,1.75366,1.75303,1.75366,64199999.0
2006-04-12 09:27:00,1.75367,1.75368,1.75327,1.75327,49000000.0
2006-04-12 09:28:00,1.7531,1.75315,1.75305,1.75305,61900000.0
2006-04-12 09:29:00,1.75313,1.75315,1.75307,1.75315,73900000.0
2006-04-12 09:30:00,1.75301,1.75346,1.75297,1.75346,54200000.0
2006-04-12 09:31:00,1.75362,1.75399,1.75356,1.75356,124500000.0
2006-04-12 09:32:00,1.75346,1.75351,1.75309,1.75309,57400000.0
2006-04-12 09:33:00,1.75345,1.75411,1.75345,1.75408,24470000.0
2006-04-12 09:34:00,1.75416,1.75434,1.75411,1.75411,50700000.0
2006-04-12 09:35:00,1.75388,1.75388,1.75359,1.75372,50299999.0
2006-04-12 09:36:00,1.75363,1.7538,1.75354,1.7538,53600001.0
2006-04-12 09:37:00,1.75374,1.75381,1.75357,1.75379,64000002.0
2006-04-12 09:38:00,1.75383,1.75408,1.75372,1.75408,62999998.0
2006-04-12 09:39:00,1.75409,1.75428,1.75409,1.7541,48099999.0
2006-04-12 09:40:00,1.75391,1.75391,1.75367,1.7537,47000000.0
2006-04-12 09:41:00,1.75367,1.75444,1.75367,1.75442,46300001.0
2006-04-12 09:42:00,1.75433,1.75433,1.75383,1.75383,38500000.0
2006-04-12 09:43:00,1.75378,1.75386,1.75378,1.75385,55100000.0
2006-04-12 09:44:00,1.75395,1.75395,1.75385,1.7539,124400001.0
2006-04-12 09:45:00,1.75383,1.75383,1.75374,1.75374,18200000.0
2006-04-12 09:46:00,1.75371,1.75371,1.75342,1.75354,49000001.0
2006-04-12 09:47:00,1.75356,1.75364,1.75343,1.75343,88199998.0
2006-04-12 09:48:00,1.75347,1.75349,1.7534,1.7534,69699998.0
2006-04-12 09:49:00,1.75348,1.75359,1.7534,1.7534,101100001.0
2006-04-12 09:50:00,1.75342,1.75346,1.75342,1.75346,24700000.0
2006-04-12 09:51:00,1.75357,1.75357,1.75343,1.75343,110300002.0
2006-04-12 09:52:00,1.75326,1.75326,1.75309,1.75318,50400000.0
2006-04-12 09:53:00,1.7531,1.75315,1.75308,1.75308,118699998.0
2006-04-12 09:54:00,1.75307,1.75317,1.75305,1.75312,78500001.0
2006-04-12 09:55:00,1.75312,1.75322,1.75285,1.75285,95400001.0
2006-04-12 09:56:00,1.75287,1.75293,1.75283,1.75293,48400001.0
2006-04-12 09:57:00,1.75297,1.75298,1.75285,1.7529,45800000.0
2006-04-12 09:58:00,1.75294,1.75294,1.75288,1.75293,37700000.0
2006-04-12 09:59:00,1.75292,1.75305,1.75292,1.75297,59900002.0
2006-04-12 10:00:00,1.7529,1.75295,1.75283,1.75283,65400001.0
2006-04-12 10:01:00,1.75292,1.7531,1.75291,1.7531,105000001.0
2006-04-12 10:02:00,1.75311,1.75314,1.75304,1.75313,79200000.0
2006-04-12 10:03:00,1.75317,1.75317,1.75305,1.75305,83100001.0
2006-04-12 10:04:00,1.75305,1.7531,1.753,1.75305,45170000.0
2006-04-12 10:05:00,1.75298,1.75298,1.75288,1.75295,79800000.0
2006-04-12 10:06:00,1.753,1.75314,1.75292,1.75292,51199999.0
2006-04-12 10:07:00,1.753,1.75301,1.75291,1.75298,48500000.0
2006-04-12 10:08:00,1.75302,1.75305,1.75282,1.75282,86400002.0
2006-04-12 10:09:00,1.75282,1.75282,1.75272,1.75272,54199999.0
2006-04-12 10:10:00,1.7527,1.75278,1.75265,1.75278,68200000.0
2006-04-12 10:11:00,1.75269,1.7528,1.75269,1.75272,39400001.0
2006-04-12 10:12:00,1.75271,1.75282,1.75269,1.75282,47800000.0
2006-04-12 10:13:00,1.7529,1.75315,1.7529,1.75315,16300000.0
2006-04-12 10:14:00,1.7532,1.75332,1.7532,1.7533,71400000.0
2006-04-12 10:15:00,1.75332,1.75333,1.75325,1.7533,78100001.0
2006-04-12 10:16:00,1.75313,1.75313,1.7528,1.7528,65700000.0
2006-04-12 10:17:00,1.7526,1.7526,1.75204,1.75204,69599999.0
2006-04-12 10:18:00,1.75208,1.7523,1.75208,1.7523,127100001.0
2006-04-12 10:19:00,1.75225,1.75232,1.75218,1.75232,107499999.0
2006-04-12 10:20:00,1.75232,1.75239,1.75221,1.75229,90600000.0
2006-04-12 10:21:00,1.75232,1.7525,1.75232,1.75247,87299998.0
2006-04-12 10:22:00,1.75247,1.7525,1.7524,1.7524,48000001.0
2006-04-12 10:23:00,1.75243,1.75255,1.75242,1.7525,54500000.0
2006-04-12 10:24:00,1.7525,1.75256,1.75236,1.75249,81900001.0
2006-04-12 10:25:00,1.75235,1.75235,1.75218,1.75227,62100001.0
2006-04-12 10:26:00,1.75227,1.75231,1.75224,1.75227,68500000.0
2006-04-12 10:27:00,1.75225,1.75228,1.75218,1.7522,75899998.0
2006-04-12 10:28:00,1.7522,1.75225,1.75215,1.75225,82700001.0
2006-04-12 10:29:00,1.75214,1.75214,1.75202,1.75202,37900000.0
2006-04-12 10:30:00,1.75151,1.75151,1.75042,1.75131,60800000.0
2006-04-12 10:31:00,1.7516,1.75177,1.7516,1.75166,33400000.0
2006-04-12 10:32:00,1.75158,1.75173,1.75155,1.75173,35499999.0
2006-04-12 10:33:00,1.75178,1.75197,1.75178,1.75197,38000000.0
2006-04-12 10:34:00,1.75201,1.75202,1.75188,1.75193,57600002.0
2006-04-12 10:35:00,1.75171,1.7518,1.75157,1.75161,92300000.0
2006-04-12 10:36:00,1.75161,1.75184,1.75161,1.75177,72900000.0
2006-04-12 10:37:00,1.7519,1.75207,1.7518,1.75195,125800001.0
2006-04-12 10:38:00,1.75193,1.75202,1.75177,1.75202,89000000.0
2006-04-12 10:39:00,1.75201,1.75201,1.75164,1.75164,73100000.0
2006-04-12 10:40:00,1.75172,1.75181,1.7517,1.75177,54000000.0
2006-04-12 10:41:00,1.75173,1.75186,1.75173,1.75182,34000000.0
2006-04-12 10:42:00,1.75193,1.7523,1.7519,1.7523,72800001.0
2006-04-12 10:43:00,1.75247,1.75287,1.75237,1.75287,109000001.0
2006-04-12 10:44:00,1.75313,1.75357,1.75313,1.75354,80700002.0
2006-04-12 10:45:00,1.75352,1.75443,1.7535,1.75443,48900000.0
2006-04-12 10:46:00,1.75442,1.75442,1.75407,1.75408,78099999.0
2006-04-12 10:47:00,1.75412,1.75432,1.75412,1.75432,46899999.0
2006-04-12 10:48:00,1.75464,1.75557,1.75464,1.75546,27100000.0
2006-04-12 10:49:00,1.75543,1.75545,1.75498,1.755,75000002.0
2006-04-12 10:50:00,1.75484,1.75491,1.75454,1.7546,68900000.0
2006-04-12 10:51:00,1.75451,1.75451,1.75428,1.75432,57899999.0
2006-04-12 10:52:00,1.75457,1.75497,1.75457,1.75481,69900000.0
2006-04-12 10:53:00,1.75488,1.75496,1.75482,1.75489,85300000.0
2006-04-12 10:54:00,1.75494,1.75503,1.75484,1.75488,96999999.0
2006-04-12 10:55:00,1.75494,1.75499,1.75474,1.75474,45600000.0
2006-04-12 10:56:00,1.75475,1.7549,1.75468,1.75468,130600001.0
2006-04-12 10:57:00,1.7548,1.75486,1.75474,1.75478,64300000.0
2006-04-12 10:58:00,1.75472,1.75487,1.75465,1.75473,105000001.0
2006-04-12 10:59:00,1.75475,1.7552,1.75475,1.7552,98500001.0
2006-04-12 11:00:00,1.75528,1.75536,1.75522,1.7553,78100000.0
2006-04-12 11:01:00,1.75521,1.75533,1.7552,1.75522,68700001.0
2006-04-12 11:02:00,1.75518,1.75518,1.75512,1.75515,107700000.0
2006-04-12 11:03:00,1.75515,1.75515,1.75497,1.75498,78899999.0
2006-04-12 11:04:00,1.75502,1.75502,1.75485,1.75485,33700000.0
2006-04-12 11:05:00,1.75491,1.75502,1.75488,1.75489,65400000.0
2006-04-12 11:06:00,1.75493,1.75495,1.75485,1.75485,90699999.0
2006-04-12 11:07:00,1.7549,1.75502,1.7549,1.75501,41200000.0
2006-04-12 11:08:00,1.75502,1.75502,1.7549,1.7549,91699999.0
2006-04-12 11:09:00,1.75502,1.75513,1.75502,1.75513,20900000.0
2006-04-12 11:10:00,1.75525,1.75562,1.75525,1.7555,54100000.0
2006-04-12 11:11:00,1.75547,1.75547,1.75529,1.75536,103000000.0
2006-04-12 11:12:00,1.75563,1.75607,1.75563,1.75587,43200000.0
2006-04-12 11:13:00,1.75583,1.75583,1.75556,1.75556,97900001.0
2006-04-12 11:14:00,1.7554,1.75554,1.75538,1.75554,56199999.0
2006-04-12 11:15:00,1.75559,1.75564,1.75553,1.75562,74600000.0
2006-04-12 11:16:00,1.75555,1.75559,1.75549,1.75549,62100000.0
2006-04-12 11:17:00,1.75528,1.75539,1.7551,1.75512,54100000.0
2006-04-12 11:18:00,1.75505,1.75509,1.75494,1.75503,41600000.0
2006-04-12 11:19:00,1.75491,1.75502,1.75485,1.75485,54400000.0
2006-04-12 11:20:00,1.75472,1.75485,1.75472,1.75485,28900000.0
2006-04-12 11:21:00,1.75491,1.75498,1.75476,1.75498,45100000.0
2006-04-12 11:22:00,1.75508,1.75539,1.75508,1.75521,107500000.0
2006-04-12 11:23:00,1.75522,1.75525,1.75514,1.75514,20700000.0
2006-04-12 11:24:00,1.75515,1.75522,1.75507,1.7552,68700001.0
2006-04-12 11:25:00,1.7551,1.75521,1.75509,1.75512,53900000.0
2006-04-12 11:26:00,1.75518,1.75542,1.75518,1.75531,37700000.0
2006-04-12 11:27:00,1.7553,1.7554,1.75521,1.75521,59300000.0
2006-04-12 11:28:00,1.75525,1.75525,1.7552,1.7552,50300000.0
2006-04-12 11:29:00,1.75521,1.75532,1.7552,1.75532,155400000.0
2006-04-12 11:30:00,1.75528,1.75548,1.75528,1.75537,73700001.0
2006-04-12 11:31:00,1.75533,1.75539,1.75527,1.75537,165899999.0
2006-04-12 11:32:00,1.75541,1.7556,1.75541,1.7556,48999999.0
2006-04-12 11:33:00,1.75551,1.75563,1.75548,1.75563,56299999.0
2006-04-12 11:34:00,1.75572,1.75618,1.75572,1.75618,76000000.0
2006-04-12 11:35:00,1.75634,1.75709,1.75634,1.75671,134999998.0
2006-04-12 11:36:00,1.75653,1.75653,1.75616,1.75627,59700000.0
2006-04-12 11:37:00,1.75625,1.75651,1.75614,1.75651,53200000.0
2006-04-12 11:38:00,1.7566,1.7566,1.7564,1.75642,74699998.0
2006-04-12 11:39:00,1.75637,1.75637,1.75622,1.75622,61200001.0
2006-04-12 11:40:00,1.75613,1.75625,1.75612,1.75621,51200000.0
2006-04-12 11:41:00,1.75632,1.75668,1.75632,1.75668,41200000.0
2006-04-12 11:42:00,1.75675,1.7568,1.7567,1.75675,75099999.0
2006-04-12 11:43:00,1.75669,1.75669,1.75612,1.75612,74799999.0
2006-04-12 11:44:00,1.75615,1.75629,1.75615,1.75625,35400000.0
2006-04-12 11:45:00,1.75627,1.75629,1.75612,1.75612,31300000.0
2006-04-12 11:46:00,1.75611,1.75611,1.75592,1.756,99400001.0
2006-04-12 11:47:00,1.75608,1.75615,1.75606,1.7561,64900000.0
2006-04-12 11:48:00,1.75606,1.75606,1.75592,1.75605,77500001.0
2006-04-12 11:49:00,1.75599,1.75602,1.75592,1.75592,31100000.0
2006-04-12 11:50:00,1.75593,1.75605,1.75593,1.75605,69100001.0
2006-04-12 11:51:00,1.75607,1.7561,1.756,1.75603,12500000.0
2006-04-12 11:52:00,1.75598,1.75604,1.75593,1.75604,56899998.0
2006-04-12 11:53:00,1.75601,1.75611,1.75599,1.75611,52500000.0
2006-04-12 11:54:00,1.75613,1.75623,1.75608,1.75608,80000000.0
2006-04-12 11:55:00,1.75607,1.75607,1.75602,1.75602,35200000.0
2006-04-12 11:56:00,1.75601,1.75608,1.75601,1.75602,79599998.0
2006-04-12 11:57:00,1.756,1.756,1.75591,1.75598,161000001.0
2006-04-12 11:58:00,1.75597,1.75597,1.75574,1.7558,74400002.0
2006-04-12 11:59:00,1.75576,1.75598,1.75557,1.75598,94800002.0
2006-04-12 12:00:00,1.756,1.75604,1.75557,1.75557,82700001.0
2006-04-12 12:01:00,1.75544,1.75546,1.75498,1.75498,46900001.0
2006-04-12 12:02:00,1.75496,1.75496,1.75477,1.75488,45400000.0
2006-04-12 12:03:00,1.75507,1.7553,1.75507,1.75516,58499997.0
2006-04-12 12:04:00,1.75506,1.75508,1.75495,1.755,40400000.0
2006-04-12 12:05:00,1.75508,1.7552,1.75498,1.7552,59600000.0
2006-04-12 12:06:00,1.75521,1.75537,1.75517,1.75529,92499999.0
2006-04-12 12:07:00,1.75537,1.75537,1.75526,1.75534,59899999.0
2006-04-12 12:08:00,1.75542,1.75552,1.75521,1.75552,80899999.0
2006-04-12 12:09:00,1.75553,1.75553,1.75533,1.75538,39500000.0
2006-04-12 12:10:00,1.7554,1.75541,1.75534,1.75537,113900001.0
2006-04-12 12:11:00,1.75528,1.75533,1.75513,1.75513,18600000.0
2006-04-12 12:12:00,1.75512,1.75516,1.75507,1.7551,74499998.0
2006-04-12 12:13:00,1.75503,1.75503,1.75482,1.75482,14000000.0
2006-04-12 12:14:00,1.7548,1.75485,1.75479,1.75482,29100000.0
2006-04-12 12:15:00,1.75481,1.75481,1.75474,1.75474,1400000.0
2006-04-12 12:16:00,1.75476,1.75481,1.75469,1.75477,22500000.0
2006-04-12 12:17:00,1.75475,1.75475,1.75462,1.7547,56399999.0
2006-04-12 12:18:00,1.75467,1.75468,1.7546,1.75467,35800000.0
2006-04-12 12:19:00,1.75477,1.75478,1.75457,1.75463,86800000.0
2006-04-12 12:20:00,1.75475,1.75475,1.75465,1.75475,86799998.0
2006-04-12 12:21:00,1.75465,1.75475,1.75465,1.7547,70100001.0
2006-04-12 12:22:00,1.7547,1.75484,1.7547,1.75479,39800000.0
2006-04-12 12:23:00,1.75475,1.75475,1.7547,1.7547,24150000.0
2006-04-12 12:24:00,1.7547,1.75475,1.75467,1.7547,70100001.0
2006-04-12 12:25:00,1.7547,1.75475,1.75465,1.7547,69800001.0
2006-04-12 12:26:00,1.75478,1.75483,1.75473,1.75473,46300000.0
2006-04-12 12:27:00,1.75459,1.75459,1.75456,1.75456,27899999.0
2006-04-12 12:28:00,1.75443,1.75443,1.75421,1.7543,69400000.0
2006-04-12 12:29:00,1.75432,1.75432,1.75411,1.75412,138799996.0
2006-04-12 12:30:00,1.75413,1.75413,1.75401,1.75408,75100000.0
2006-04-12 12:31:00,1.75412,1.75433,1.75412,1.75433,68500000.0
2006-04-12 12:32:00,1.75432,1.75432,1.75419,1.75421,49099999.0
2006-04-12 12:33:00,1.7543,1.75439,1.75428,1.75436,101099999.0
2006-04-12 12:34:00,1.75437,1.7544,1.75405,1.75405,82800001.0
2006-04-12 12:35:00,1.75393,1.75393,1.75384,1.75393,46500000.0
2006-04-12 12:36:00,1.75398,1.7541,1.7539,1.75405,64600000.0
2006-04-12 12:37:00,1.754,1.75419,1.754,1.754,57300000.0
2006-04-12 12:38:00,1.7541,1.75415,1.75405,1.75415,26300000.0
2006-04-12 12:39:00,1.75407,1.75415,1.75407,1.75408,32200000.0
2006-04-12 12:40:00,1.75411,1.75421,1.75408,1.7542,54100000.0
2006-04-12 12:41:00,1.75405,1.75405,1.75393,1.75394,38500000.0
2006-04-12 12:42:00,1.75391,1.75414,1.75385,1.75404,36100000.0
2006-04-12 12:43:00,1.75401,1.75412,1.75401,1.7541,120800001.0
2006-04-12 12:44:00,1.75407,1.75417,1.75407,1.75413,40900000.0
2006-04-12 12:45:00,1.75421,1.75423,1.75415,1.75417,37300000.0
2006-04-12 12:46:00,1.75404,1.75404,1.75374,1.75374,48299999.0
2006-04-12 12:47:00,1.75385,1.75389,1.75379,1.75388,126199999.0
2006-04-12 12:48:00,1.75393,1.75406,1.75393,1.75406,22700000.0
2006-04-12 12:49:00,1.75424,1.75434,1.75424,1.75429,47400000.0
2006-04-12 12:50:00,1.75429,1.75439,1.75429,1.75438,60299999.0
2006-04-12 12:51:00,1.7542,1.7542,1.75407,1.75414,70200002.0
2006-04-12 12:52:00,1.75405,1.75408,1.75387,1.7539,56599999.0
2006-04-12 12:53:00,1.7539,1.75398,1.75385,1.7539,59000000.0
2006-04-12 12:54:00,1.75388,1.75395,1.7538,1.7539,63000001.0
2006-04-12 12:55:00,1.7539,1.75398,1.75385,1.75395,36100000.0
2006-04-12 12:56:00,1.75393,1.75402,1.75386,1.75391,74300001.0
2006-04-12 12:57:00,1.75388,1.75395,1.75388,1.75395,24700000.0
2006-04-12 12:58:00,1.75395,1.75398,1.75388,1.75398,74199999.0
2006-04-12 12:59:00,1.75355,1.75367,1.75355,1.75365,51600000.0
2006-04-12 13:00:00,1.75371,1.75411,1.75371,1.75411,82400001.0
2006-04-12 13:01:00,1.75413,1.75434,1.75413,1.75434,64900000.0
2006-04-12 13:02:00,1.75435,1.75464,1.75435,1.75449,76800000.0
2006-04-12 13:03:00,1.7546,1.75471,1.7546,1.75471,68700000.0
2006-04-12 13:04:00,1.75472,1.75482,1.75471,1.75472,78099999.0
2006-04-12 13:05:00,1.75465,1.75474,1.75457,1.75457,71899999.0
2006-04-12 13:06:00,1.75458,1.75458,1.75438,1.75444,84699999.0
2006-04-12 13:07:00,1.75457,1.75466,1.75456,1.75458,68800000.0
2006-04-12 13:08:00,1.75463,1.75479,1.75463,1.75479,71100001.0
2006-04-12 13:09:00,1.75468,1.75499,1.75468,1.75499,51800000.0
2006-04-12 13:10:00,1.75502,1.75507,1.75502,1.75503,58400000.0
2006-04-12 13:11:00,1.75502,1.75512,1.75502,1.75512,35700000.0
2006-04-12 13:12:00,1.75514,1.75514,1.75499,1.75507,39200000.0
2006-04-12 13:13:00,1.75485,1.75499,1.75485,1.75499,42400001.0
2006-04-12 13:14:00,1.75511,1.7554,1.75511,1.75525,96599998.0
2006-04-12 13:15:00,1.75523,1.75529,1.75517,1.7552,94800001.0
2006-04-12 13:16:00,1.75508,1.75508,1.75484,1.7549,29200000.0
2006-04-12 13:17:00,1.755,1.75501,1.75478,1.75478,24400000.0
2006-04-12 13:18:00,1.7546,1.7546,1.75432,1.75432,42300000.0
2006-04-12 13:19:00,1.7544,1.75447,1.7544,1.75447,47300000.0
2006-04-12 13:20:00,1.75452,1.7547,1.75452,1.75462,50200001.0
2006-04-12 13:21:00,1.75467,1.75467,1.7546,1.7546,53400001.0
2006-04-12 13:22:00,1.7547,1.75492,1.7547,1.75471,16400000.0
2006-04-12 13:23:00,1.75469,1.75473,1.75464,1.75464,35500000.0
2006-04-12 13:24:00,1.75459,1.7549,1.75459,1.75486,46199999.0
2006-04-12 13:25:00,1.75492,1.75495,1.75488,1.75495,41100000.0
2006-04-12 13:26:00,1.75492,1.75492,1.75469,1.7548,77499999.0
2006-04-12 13:27:00,1.75483,1.75501,1.7548,1.75497,33800000.0
2006-04-12 13:28:00,1.7549,1.75495,1.75488,1.75488,16400000.0
2006-04-12 13:29:00,1.75485,1.75485,1.75458,1.75461,85499999.0
2006-04-12 13:30:00,1.75455,1.75463,1.75452,1.75452,114700000.0
2006-04-12 13:31:00,1.75445,1.75445,1.75415,1.75419,23800000.0
2006-04-12 13:32:00,1.75415,1.75449,1.75415,1.75449,31800000.0
2006-04-12 13:33:00,1.75457,1.75463,1.75456,1.75459,66999999.0
2006-04-12 13:34:00,1.75459,1.75464,1.75449,1.7545,108499999.0
2006-04-12 13:35:00,1.75453,1.75457,1.75453,1.75457,800000.0
2006-04-12 13:36:00,1.75465,1.75465,1.75454,1.75457,95999999.0
2006-04-12 13:37:00,1.75455,1.75455,1.75442,1.75442,47700000.0
2006-04-12 13:38:00,1.75453,1.75479,1.75453,1.75468,67700000.0
2006-04-12 13:39:00,1.75473,1.75482,1.7547,1.7547,81600000.0
2006-04-12 13:40:00,1.75477,1.75482,1.75473,1.75476,54800000.0
2006-04-12 13:41:00,1.75473,1.75473,1.7546,1.7546,76600002.0
2006-04-12 13:42:00,1.75463,1.7548,1.75461,1.75474,60599998.0
2006-04-12 13:43:00,1.75477,1.75489,1.75477,1.75487,37800000.0
2006-04-12 13:44:00,1.75483,1.75502,1.75481,1.75502,50100000.0
2006-04-12 13:45:00,1.75498,1.75502,1.75485,1.75485,112799998.0
2006-04-12 13:46:00,1.7548,1.7548,1.7548,1.7548,48500001.0
2006-04-12 13:47:00,1.75476,1.75476,1.75457,1.75457,46700000.0
2006-04-12 13:48:00,1.75458,1.75472,1.75458,1.75472,66300000.0
2006-04-12 13:49:00,1.75473,1.75473,1.75454,1.75467,99100002.0
2006-04-12 13:50:00,1.75462,1.75462,1.75443,1.75443,35400000.0
2006-04-12 13:51:00,1.75437,1.75441,1.75432,1.75438,88300001.0
2006-04-12 13:52:00,1.75447,1.75453,1.75442,1.75448,108500000.0
2006-04-12 13:53:00,1.75445,1.75455,1.75445,1.75455,15000000.0
2006-04-12 13:54:00,1.75444,1.75444,1.7543,1.75432,12300000.0
2006-04-12 13:55:00,1.75428,1.7543,1.75422,1.7543,19400000.0
2006-04-12 13:56:00,1.75427,1.75441,1.75427,1.7543,58400001.0
2006-04-12 13:57:00,1.75437,1.75438,1.75436,1.75438,17900000.0
2006-04-12 13:58:00,1.75428,1.75428,1.75363,1.75363,37800000.0
2006-04-12 13:59:00,1.75361,1.75369,1.75361,1.75365,49600000.0
2006-04-12 14:00:00,1.75362,1.75362,1.7531,1.7531,148700002.0
2006-04-12 14:01:00,1.75309,1.75327,1.75303,1.75321,59300000.0
2006-04-12 14:02:00,1.75314,1.75314,1.75277,1.75277,38900000.0
2006-04-12 14:03:00,1.75268,1.75268,1.75221,1.75221,11500000.0
2006-04-12 14:04:00,1.75222,1.75226,1.7518,1.75211,92600000.0
2006-04-12 14:05:00,1.75222,1.75252,1.75222,1.75248,37000001.0
2006-04-12 14:06:00,1.75236,1.75258,1.75228,1.75258,96600003.0
2006-04-12 14:07:00,1.75265,1.7531,1.75261,1.7531,37800000.0
2006-04-12 14:08:00,1.75313,1.75333,1.75304,1.75333,112600000.0
2006-04-12 14:09:00,1.75316,1.75316,1.75301,1.75305,88099999.0
2006-04-12 14:10:00,1.75305,1.75305,1.75292,1.75305,38300000.0
2006-04-12 14:11:00,1.75288,1.75293,1.75278,1.75278,28800000.0
2006-04-12 14:12:00,1.7528,1.75304,1.75278,1.75304,34800000.0
2006-04-12 14:13:00,1.75316,1.75316,1.75293,1.75294,62400001.0
2006-04-12 14:14:00,1.75287,1.75288,1.75281,1.75287,42400000.0
2006-04-12 14:15:00,1.75284,1.75319,1.75279,1.7531,105899999.0
2006-04-12 14:16:00,1.75303,1.7532,1.75299,1.7532,55800000.0
2006-04-12 14:17:00,1.75328,1.75343,1.75325,1.75343,92799998.0
2006-04-12 14:18:00,1.75352,1.75362,1.75324,1.75324,63200000.0
2006-04-12 14:19:00,1.75319,1.75372,1.75313,1.75368,57400001.0
2006-04-12 14:20:00,1.75357,1.75413,1.75352,1.75409,41299999.0
2006-04-12 14:21:00,1.75405,1.75432,1.75405,1.75424,62500000.0
2006-04-12 14:22:00,1.75425,1.75426,1.75413,1.75413,54100000.0
2006-04-12 14:23:00,1.75421,1.75438,1.75421,1.7543,72600001.0
2006-04-12 14:24:00,1.75429,1.75443,1.75423,1.75442,64800000.0
2006-04-12 14:25:00,1.75451,1.7546,1.75441,1.75443,44600000.0
2006-04-12 14:26:00,1.75441,1.75441,1.75396,1.75398,73600001.0
2006-04-12 14:27:00,1.75399,1.75401,1.75393,1.75394,82399999.0
2006-04-12 14:28:00,1.75387,1.7539,1.75376,1.75376,60799998.0
2006-04-12 14:29:00,1.75372,1.75372,1.75345,1.75345,65000000.0
2006-04-12 14:30:00,1.75279,1.75333,1.75159,1.75159,41700000.0
2006-04-12 14:31:00,1.75124,1.75201,1.75124,1.75201,55399998.0
2006-04-12 14:32:00,1.75228,1.75241,1.75228,1.75234,46300001.0
2006-04-12 14:33:00,1.75186,1.75186,1.75026,1.75035,162699998.0
2006-04-12 14:34:00,1.7501,1.75033,1.7498,1.75006,37700000.0
2006-04-12 14:35:00,1.74953,1.74953,1.74875,1.74875,57200001.0
2006-04-12 14:36:00,1.74877,1.74877,1.74783,1.74796,61200000.0
2006-04-12 14:37:00,1.74833,1.74878,1.7483,1.74878,62200000.0
2006-04-12 14:38:00,1.74886,1.74933,1.74878,1.74933,134600000.0
2006-04-12 14:39:00,1.74949,1.74962,1.74933,1.74933,104100000.0
2006-04-12 14:40:00,1.74932,1.74938,1.74902,1.74918,134700001.0
2006-04-12 14:41:00,1.74923,1.74927,1.74908,1.74908,44299999.0
2006-04-12 14:42:00,1.74923,1.74947,1.74923,1.74932,29100000.0
2006-04-12 14:43:00,1.74935,1.74953,1.74912,1.74912,63000000.0
2006-04-12 14:44:00,1.74899,1.74899,1.74859,1.74862,8500000.0
2006-04-12 14:45:00,1.74855,1.74859,1.74795,1.74795,43900000.0
2006-04-12 14:46:00,1.74773,1.74779,1.74762,1.74779,44400000.0
2006-04-12 14:47:00,1.74785,1.74811,1.7469,1.7469,114300000.0
2006-04-12 14:48:00,1.74655,1.74655,1.74625,1.74625,51700001.0
2006-04-12 14:49:00,1.74651,1.74693,1.74651,1.74693,28000000.0
2006-04-12 14:50:00,1.74731,1.74749,1.74725,1.74749,85600000.0
2006-04-12 14:51:00,1.74756,1.74761,1.7475,1.74752,62499999.0
2006-04-12 14:52:00,1.74755,1.74777,1.74751,1.74762,85500000.0
2006-04-12 14:53:00,1.74777,1.74801,1.74777,1.74798,27300000.0
2006-04-12 14:54:00,1.74802,1.74826,1.74802,1.74807,98700001.0
2006-04-12 14:55:00,1.748,1.74807,1.74796,1.74804,45200000.0
2006-04-12 14:56:00,1.74799,1.74799,1.74776,1.7479,93799999.0
2006-04-12 14:57:00,1.74778,1.74778,1.74744,1.74745,79100000.0
2006-04-12 14:58:00,1.74762,1.74834,1.74762,1.74834,40500001.0
2006-04-12 14:59:00,1.7484,1.74844,1.74835,1.74836,69800001.0
2006-04-12 15:00:00,1.74837,1.74856,1.74837,1.74856,58500000.0
2006-04-12 15:01:00,1.74832,1.74842,1.74815,1.7484,35200000.0
2006-04-12 15:02:00,1.74848,1.7487,1.74844,1.7487,55800000.0
2006-04-12 15:03:00,1.74878,1.74986,1.74878,1.74986,67100000.0
2006-04-12 15:04:00,1.75012,1.75027,1.75012,1.75017,61899998.0
2006-04-12 15:05:00,1.75019,1.75019,1.74968,1.74989,81100001.0
2006-04-12 15:06:00,1.74977,1.74981,1.74956,1.74962,79399998.0
2006-04-12 15:07:00,1.7494,1.7494,1.74901,1.74919,50900000.0
2006-04-12 15:08:00,1.74913,1.74945,1.74912,1.74945,50900000.0
2006-04-12 15:09:00,1.7496,1.7499,1.7496,1.7499,82500001.0
2006-04-12 15:10:00,1.7498,1.7498,1.7496,1.74965,75699999.0
2006-04-12 15:11:00,1.74963,1.74969,1.74955,1.74955,46900000.0
2006-04-12 15:12:00,1.74955,1.74955,1.74925,1.74938,43100000.0
2006-04-12 15:13:00,1.74934,1.74939,1.74921,1.74936,37600000.0
2006-04-12 15:14:00,1.74943,1.74962,1.74943,1.74962,51400000.0
2006-04-12 15:15:00,1.74954,1.74954,1.74925,1.74925,84100000.0
2006-04-12 15:16:00,1.74927,1.74935,1.74927,1.74927,50700000.0
2006-04-12 15:17:00,1.74924,1.7496,1.74924,1.7496,14500000.0
2006-04-12 15:18:00,1.74967,1.74986,1.74949,1.74986,138350000.0
2006-04-12 15:19:00,1.74999,1.75047,1.74999,1.75032,92299998.0
2006-04-12 15:20:00,1.75045,1.75055,1.75045,1.75053,46100000.0
2006-04-12 15:21:00,1.75052,1.75061,1.75052,1.75052,47599999.0
2006-04-12 15:22:00,1.75061,1.75068,1.75055,1.75056,43700000.0
2006-04-12 15:23:00,1.7507,1.75139,1.7506,1.75139,100099999.0
2006-04-12 15:24:00,1.75151,1.75151,1.75117,1.75122,54200000.0
2006-04-12 15:25:00,1.75134,1.75163,1.75134,1.75145,60200000.0
2006-04-12 15:26:00,1.75148,1.75148,1.75131,1.75131,47100000.0
2006-04-12 15:27:00,1.75126,1.75153,1.75117,1.75117,47800000.0
2006-04-12 15:28:00,1.75115,1.75119,1.75104,1.75104,57400000.0
2006-04-12 15:29:00,1.75112,1.75123,1.75093,1.75111,58100000.0
2006-04-12 15:30:00,1.75134,1.75158,1.75099,1.75099,76999998.0
2006-04-12 15:31:00,1.75098,1.75098,1.7506,1.7507,63600001.0
2006-04-12 15:32:00,1.75057,1.75064,1.75053,1.75056,153400003.0
2006-04-12 15:33:00,1.7505,1.75056,1.75049,1.75049,40200000.0
2006-04-12 15:34:00,1.75048,1.75048,1.75013,1.75013,76600000.0
2006-04-12 15:35:00,1.75031,1.75045,1.7502,1.75045,45300000.0
2006-04-12 15:36:00,1.75041,1.75041,1.75029,1.75038,53500001.0
2006-04-12 15:37:00,1.75051,1.75065,1.75044,1.75044,62399999.0
2006-04-12 15:38:00,1.75042,1.75057,1.75017,1.75019,75400001.0
2006-04-12 15:39:00,1.75034,1.75073,1.75034,1.75069,83300000.0
2006-04-12 15:40:00,1.75059,1.75064,1.75044,1.75046,56600001.0
2006-04-12 15:41:00,1.75042,1.75054,1.75041,1.75048,51800001.0
2006-04-12 15:42:00,1.75055,1.75116,1.75055,1.75097,95500002.0
2006-04-12 15:43:00,1.75109,1.75144,1.75109,1.75141,96699999.0
2006-04-12 15:44:00,1.75139,1.75139,1.75103,1.75103,41500000.0
2006-04-12 15:45:00,1.75097,1.751,1.75093,1.75096,95000001.0
2006-04-12 15:46:00,1.75103,1.75113,1.75087,1.75098,41150000.0
2006-04-12 15:47:00,1.751,1.75113,1.751,1.75108,60169999.0
2006-04-12 15:48:00,1.7511,1.7513,1.75109,1.7512,82600000.0
2006-04-12 15:49:00,1.75112,1.75126,1.75108,1.75116,93699999.0
2006-04-12 15:50:00,1.7511,1.75115,1.75107,1.75107,82100001.0
2006-04-12 15:51:00,1.75108,1.75108,1.75083,1.75094,53100000.0
2006-04-12 15:52:00,1.75091,1.751,1.75089,1.75093,79900001.0
2006-04-12 15:53:00,1.75092,1.75093,1.75082,1.75082,40100000.0
2006-04-12 15:54:00,1.7509,1.75114,1.7509,1.75098,63300000.0
2006-04-12 15:55:00,1.75101,1.75101,1.75077,1.75097,61400000.0
2006-04-12 15:56:00,1.75121,1.75176,1.75121,1.75168,53500000.0
2006-04-12 15:57:00,1.75165,1.75165,1.75123,1.75161,42600000.0
2006-04-12 15:58:00,1.75151,1.75151,1.75129,1.7514,36800001.0
2006-04-12 15:59:00,1.75142,1.75155,1.75141,1.75151,68399998.0
2006-04-12 16:00:00,1.75147,1.75147,1.75105,1.75105,20900000.0
2006-04-12 16:01:00,1.75121,1.75171,1.75113,1.75164,80200000.0
2006-04-12 16:02:00,1.75156,1.75156,1.75136,1.7515,36700000.0
2006-04-12 16:03:00,1.75156,1.75158,1.75146,1.75147,91300000.0
2006-04-12 16:04:00,1.75151,1.75159,1.75151,1.75156,113899998.0
2006-04-12 16:05:00,1.75178,1.75233,1.75178,1.75233,32200000.0
2006-04-12 16:06:00,1.75238,1.75243,1.75238,1.75243,4200000.0
2006-04-12 16:07:00,1.7524,1.75257,1.75239,1.75253,70400000.0
2006-04-12 16:08:00,1.75252,1.75256,1.75252,1.75256,5700000.0
2006-04-12 16:09:00,1.75258,1.75258,1.75242,1.75245,49799999.0
2006-04-12 16:10:00,1.75243,1.75245,1.75231,1.75232,104100000.0
2006-04-12 16:11:00,1.75237,1.75256,1.75237,1.75256,71099999.0
2006-04-12 16:12:00,1.75262,1.75291,1.75262,1.75291,75900000.0
2006-04-12 16:13:00,1.75294,1.75298,1.75289,1.75289,156400001.0
2006-04-12 16:14:00,1.75281,1.75287,1.75278,1.7528,36200000.0
2006-04-12 16:15:00,1.7528,1.7528,1.75275,1.75275,86300000.0
2006-04-12 16:16:00,1.75275,1.75302,1.75275,1.75291,61299999.0
2006-04-12 16:17:00,1.75298,1.75298,1.75278,1.75278,112400001.0
2006-04-12 16:18:00,1.7527,1.7527,1.75237,1.75237,51399999.0
2006-04-12 16:19:00,1.75228,1.75228,1.75197,1.75197,42100000.0
2006-04-12 16:20:00,1.752,1.75201,1.75189,1.75189,42100000.0
2006-04-12 16:21:00,1.75182,1.75199,1.75161,1.75199,85300000.0
2006-04-12 16:22:00,1.75195,1.75195,1.75151,1.75161,65499999.0
2006-04-12 16:23:00,1.7515,1.75161,1.75147,1.75161,25500000.0
2006-04-12 16:24:00,1.75179,1.75203,1.75179,1.75203,52200001.0
2006-04-12 16:25:00,1.75216,1.75225,1.75209,1.75225,58100000.0
2006-04-12 16:26:00,1.75212,1.75213,1.75197,1.75213,52900000.0
2006-04-12 16:27:00,1.75217,1.75237,1.75217,1.75232,33200000.0
2006-04-12 16:28:00,1.75233,1.75235,1.75225,1.75227,65300000.0
2006-04-12 16:29:00,1.75241,1.75241,1.75196,1.75196,55300001.0
2006-04-12 16:30:00,1.75188,1.75202,1.75188,1.7519,117000001.0
2006-04-12 16:31:00,1.75196,1.75248,1.75196,1.75248,29700000.0
2006-04-12 16:32:00,1.75254,1.75254,1.7524,1.7524,27000000.0
2006-04-12 16:33:00,1.75232,1.75243,1.7523,1.7523,66300001.0
2006-04-12 16:34:00,1.7523,1.75235,1.7523,1.75235,92000000.0
2006-04-12 16:35:00,1.75225,1.75225,1.75199,1.752,52000000.0
2006-04-12 16:36:00,1.752,1.752,1.75186,1.75193,73300002.0
2006-04-12 16:37:00,1.75188,1.75188,1.75159,1.75173,66900000.0
2006-04-12 16:38:00,1.75181,1.75193,1.75177,1.75192,117999998.0
2006-04-12 16:39:00,1.75179,1.75241,1.75179,1.75234,80900000.0
2006-04-12 16:40:00,1.75225,1.75253,1.75225,1.75253,116899998.0
2006-04-12 16:41:00,1.75228,1.75256,1.75211,1.75211,148299999.0
2006-04-12 16:42:00,1.75206,1.75206,1.75193,1.75194,41399999.0
2006-04-12 16:43:00,1.75187,1.75197,1.75174,1.75184,60300000.0
2006-04-12 16:44:00,1.75211,1.75238,1.75211,1.75229,28900000.0
2006-04-12 16:45:00,1.75229,1.75238,1.75223,1.7523,86600001.0
2006-04-12 16:46:00,1.75236,1.75242,1.75231,1.75232,137200002.0
2006-04-12 16:47:00,1.75233,1.75239,1.75223,1.75223,124399998.0
2006-04-12 16:48:00,1.75227,1.75227,1.75206,1.75211,38400000.0
2006-04-12 16:49:00,1.75206,1.7523,1.75206,1.7523,51499999.0
2006-04-12 16:50:00,1.75226,1.75228,1.75213,1.75227,80100001.0
2006-04-12 16:51:00,1.75228,1.75238,1.75217,1.75238,87300001.0
2006-04-12 16:52:00,1.75235,1.75235,1.75212,1.75212,36199999.0
2006-04-12 16:53:00,1.75202,1.75202,1.75155,1.75155,56100000.0
2006-04-12 16:54:00,1.75142,1.75163,1.75136,1.75163,88900000.0
2006-04-12 16:55:00,1.75151,1.75151,1.75116,1.75116,40400000.0
2006-04-12 16:56:00,1.75088,1.75093,1.75074,1.75084,48499999.0
2006-04-12 16:57:00,1.75089,1.75089,1.75065,1.7507,87899999.0
2006-04-12 16:58:00,1.75081,1.7511,1.7507,1.7511,72200000.0
2006-04-12 16:59:00,1.7512,1.7512,1.75083,1.75083,46699999.0
2006-04-12 17:00:00,1.75074,1.75078,1.75065,1.75065,82100001.0
2006-04-12 17:01:00,1.75065,1.75065,1.75038,1.75041,59100000.0
2006-04-12 17:02:00,1.75058,1.75079,1.75053,1.75079,97799998.0
2006-04-12 17:03:00,1.75091,1.75108,1.7509,1.75103,46200000.0
2006-04-12 17:04:00,1.75105,1.75122,1.75105,1.75117,119199998.0
2006-04-12 17:05:00,1.75112,1.75128,1.75112,1.75123,45599999.0
2006-04-12 17:06:00,1.75133,1.75141,1.75113,1.75114,46100000.0
2006-04-12 17:07:00,1.75098,1.75105,1.75092,1.75095,105800002.0
2006-04-12 17:08:00,1.75098,1.75105,1.75087,1.75105,22100000.0
2006-04-12 17:09:00,1.75074,1.7511,1.75074,1.75107,46270000.0
2006-04-12 17:10:00,1.75096,1.75096,1.75064,1.75069,28600000.0
2006-04-12 17:11:00,1.7506,1.7506,1.75001,1.75004,48700000.0
2006-04-12 17:12:00,1.74988,1.75027,1.7498,1.75022,73399998.0
2006-04-12 17:13:00,1.75018,1.75031,1.75011,1.75011,72200000.0
2006-04-12 17:14:00,1.7502,1.7502,1.74997,1.74997,38600000.0
2006-04-12 17:15:00,1.74979,1.75002,1.74979,1.75002,88600001.0
2006-04-12 17:16:00,1.7501,1.75015,1.75002,1.75015,56899999.0
2006-04-12 17:17:00,1.75024,1.75051,1.75024,1.75051,19700000.0
2006-04-12 17:18:00,1.75055,1.75063,1.75047,1.75056,24200000.0
2006-04-12 17:19:00,1.75057,1.7507,1.75055,1.7507,63999999.0
2006-04-12 17:20:00,1.75071,1.75088,1.75063,1.75063,123900002.0
2006-04-12 17:21:00,1.75052,1.75052,1.7503,1.75035,65299999.0
2006-04-12 17:22:00,1.75045,1.7507,1.75045,1.7507,40300000.0
2006-04-12 17:23:00,1.75062,1.75063,1.75053,1.75063,74600001.0
2006-04-12 17:24:00,1.75087,1.75109,1.75087,1.75108,61499999.0
2006-04-12 17:25:00,1.75103,1.75103,1.75047,1.75047,77800001.0
2006-04-12 17:26:00,1.75049,1.75055,1.7503,1.75039,74600001.0
2006-04-12 17:27:00,1.75036,1.75036,1.75021,1.75021,15500000.0
2006-04-12 17:28:00,1.75015,1.75026,1.75015,1.7502,68700002.0
2006-04-12 17:29:00,1.75036,1.75074,1.75036,1.75074,14800000.0
2006-04-12 17:30:00,1.75066,1.75079,1.75046,1.75059,85300000.0
2006-04-12 17:31:00,1.75057,1.75065,1.75038,1.75065,47700000.0
2006-04-12 17:32:00,1.75062,1.75062,1.75032,1.75044,30700000.0
2006-04-12 17:33:00,1.75062,1.75066,1.75062,1.75064,14200000.0
2006-04-12 17:34:00,1.75077,1.75114,1.75077,1.75106,69500001.0
2006-04-12 17:35:00,1.7511,1.75132,1.7511,1.75127,74099999.0
2006-04-12 17:36:00,1.75131,1.75133,1.75124,1.75133,66100000.0
2006-04-12 17:37:00,1.75127,1.75128,1.75119,1.75124,78800000.0
2006-04-12 17:38:00,1.7512,1.7512,1.75105,1.75105,31700001.0
2006-04-12 17:39:00,1.75097,1.75097,1.75062,1.75071,49800000.0
2006-04-12 17:40:00,1.7508,1.75104,1.7508,1.75104,40300000.0
2006-04-12 17:41:00,1.75116,1.75116,1.75094,1.75094,64400001.0
2006-04-12 17:42:00,1.75082,1.75086,1.75066,1.75086,46599999.0
2006-04-12 17:43:00,1.75097,1.75154,1.75097,1.75154,91400001.0
2006-04-12 17:44:00,1.75163,1.75171,1.75162,1.75162,39899999.0
2006-04-12 17:45:00,1.75151,1.75153,1.75135,1.75153,28200000.0
2006-04-12 17:46:00,1.7515,1.75162,1.7515,1.75162,43800000.0
2006-04-12 17:47:00,1.75162,1.75167,1.75141,1.75145,25900000.0
2006-04-12 17:48:00,1.75129,1.75129,1.75102,1.75103,38200000.0
2006-04-12 17:49:00,1.75105,1.7512,1.75101,1.7512,55800000.0
2006-04-12 17:50:00,1.75116,1.75135,1.75116,1.75132,40500000.0
2006-04-12 17:51:00,1.75133,1.75133,1.75121,1.75126,105099999.0
2006-04-12 17:52:00,1.75126,1.7513,1.75064,1.75078,84700000.0
2006-04-12 17:53:00,1.75072,1.75098,1.75064,1.75098,79800000.0
2006-04-12 17:54:00,1.75105,1.75121,1.75105,1.75116,53500000.0
2006-04-12 17:55:00,1.75103,1.75103,1.75082,1.75089,56299999.0
2006-04-12 17:56:00,1.75092,1.75101,1.75092,1.75097,39300000.0
2006-04-12 17:57:00,1.75087,1.75088,1.75069,1.75069,50000000.0
2006-04-12 17:58:00,1.75061,1.75061,1.75039,1.75048,59299999.0
2006-04-12 17:59:00,1.75052,1.75056,1.75034,1.75042,107600000.0
2006-04-12 18:00:00,1.75042,1.75048,1.75029,1.75029,24600000.0
2006-04-12 18:01:00,1.75028,1.75037,1.75019,1.75027,943150002.0
2006-04-12 18:02:00,1.75027,1.75033,1.75021,1.75025,849699998.0
2006-04-12 18:03:00,1.75022,1.75043,1.75022,1.75034,1280200000.0
2006-04-12 18:04:00,1.75044,1.75053,1.75033,1.75033,1002999993.0
2006-04-12 18:05:00,1.75029,1.75041,1.75026,1.75035,1157499995.0
2006-04-12 18:06:00,1.75039,1.7507,1.75038,1.7507,961800001.0
2006-04-12 18:07:00,1.75076,1.75096,1.75067,1.75096,1300400002.0
2006-04-12 18:08:00,1.75097,1.75101,1.75078,1.75078,1166300004.0
2006-04-12 18:09:00,1.75075,1.75078,1.75062,1.75071,615800000.0
2006-04-12 18:10:00,1.7507,1.75072,1.75057,1.7506,874949997.0
2006-04-12 18:11:00,1.75064,1.75066,1.75048,1.75062,536999999.0
2006-04-12 18:12:00,1.75063,1.75063,1.75045,1.75047,736346997.0
2006-04-12 18:13:00,1.75046,1.75057,1.75039,1.7505,641399999.0
2006-04-12 18:14:00,1.75046,1.75061,1.7504,1.75058,890499994.0
2006-04-12 18:15:00,1.75067,1.75078,1.75063,1.75066,991699999.0
2006-04-12 18:16:00,1.75065,1.75075,1.75054,1.75058,828199997.0
2006-04-12 18:17:00,1.75062,1.75067,1.75054,1.7506,533399999.0
2006-04-12 18:18:00,1.7506,1.75064,1.75049,1.75057,719300002.0
2006-04-12 18:19:00,1.75066,1.75072,1.75059,1.75063,603400000.0
2006-04-12 18:20:00,1.75066,1.75077,1.75065,1.75077,459999999.0
2006-04-12 18:21:00,1.75078,1.75078,1.75057,1.75058,732300004.0
2006-04-12 18:22:00,1.75055,1.7506,1.75046,1.7505,576599995.0
2006-04-12 18:23:00,1.7505,1.75055,1.75045,1.75055,865400004.0
2006-04-12 18:24:00,1.75055,1.75057,1.7504,1.7505,686999999.0
2006-04-12 18:25:00,1.75044,1.75057,1.75035,1.75048,810299999.0
2006-04-12 18:26:00,1.75049,1.75075,1.75038,1.75075,623399999.0
2006-04-12 18:27:00,1.7508,1.75084,1.7507,1.75075,707799995.0
2006-04-12 18:28:00,1.75076,1.75083,1.75071,1.7508,385200003.0
2006-04-12 18:29:00,1.75085,1.75089,1.75072,1.7508,765500003.0
2006-04-12 18:30:00,1.7508,1.75091,1.75073,1.75078,736399998.0
2006-04-12 18:31:00,1.75074,1.75074,1.75038,1.75042,481299995.0
2006-04-12 18:32:00,1.75043,1.7508,1.75043,1.75076,364400002.0
2006-04-12 18:33:00,1.75081,1.75095,1.75081,1.75088,680300000.0
2006-04-12 18:34:00,1.75093,1.75134,1.75093,1.75123,703700000.0
2006-04-12 18:35:00,1.75123,1.75137,1.75122,1.75125,512199995.0
2006-04-12 18:36:00,1.7512,1.75123,1.75115,1.7512,60099999.0
2006-04-12 18:37:00,1.75118,1.75118,1.75102,1.75102,148600001.0
2006-04-12 18:38:00,1.75105,1.75111,1.75098,1.75105,209899999.0
2006-04-12 18:39:00,1.75102,1.75118,1.75102,1.75105,247400000.0
2006-04-12 18:40:00,1.75105,1.75122,1.75104,1.7511,455700001.0
2006-04-12 18:41:00,1.75109,1.75116,1.75104,1.75107,350099997.0
2006-04-12 18:42:00,1.75108,1.75123,1.75105,1.75113,104199999.0
2006-04-12 18:43:00,1.75118,1.75129,1.75117,1.75117,115100000.0
2006-04-12 18:44:00,1.75106,1.75131,1.75106,1.75125,462249998.0
2006-04-12 18:45:00,1.75121,1.75126,1.7511,1.75125,181699997.0
2006-04-12 18:46:00,1.75127,1.7514,1.75112,1.75112,148300001.0
2006-04-12 18:47:00,1.7511,1.75115,1.75107,1.7511,189400002.0
2006-04-12 18:48:00,1.75105,1.75111,1.75102,1.75102,306999999.0
2006-04-12 18:49:00,1.75098,1.75098,1.75091,1.75091,79699999.0
2006-04-12 18:50:00,1.75093,1.75098,1.75088,1.75088,264499998.0
2006-04-12 18:51:00,1.75089,1.75097,1.75069,1.75097,450650001.0
2006-04-12 18:52:00,1.75092,1.75114,1.75092,1.75114,499700000.0
2006-04-12 18:53:00,1.75105,1.75108,1.75079,1.75079,341449998.0
2006-04-12 18:54:00,1.75082,1.75097,1.75081,1.75085,250400000.0
2006-04-12 18:55:00,1.75089,1.75091,1.75082,1.75085,667099996.0
2006-04-12 18:56:00,1.7508,1.7508,1.75048,1.75059,253800002.0
2006-04-12 18:57:00,1.7505,1.75058,1.75042,1.75058,511799999.0
2006-04-12 18:58:00,1.75058,1.75058,1.7504,1.75047,526399994.0
2006-04-12 18:59:00,1.75038,1.75041,1.75019,1.7502,505800004.0
2006-04-12 19:00:00,1.75022,1.7503,1.75017,1.75025,305500000.0
2006-04-12 19:01:00,1.75033,1.75045,1.75024,1.75045,93999999.0
2006-04-12 19:02:00,1.75045,1.75045,1.75021,1.75021,294600001.0
2006-04-12 19:03:00,1.75022,1.75039,1.75017,1.7502,552300001.0
2006-04-12 19:04:00,1.75025,1.75036,1.75012,1.75012,213800002.0
2006-04-12 19:05:00,1.75007,1.75007,1.74998,1.75,199500000.0
2006-04-12 19:06:00,1.75001,1.75005,1.74988,1.75005,745299999.0
2006-04-12 19:07:00,1.75,1.75007,1.74997,1.75002,363099999.0
2006-04-12 19:08:00,1.74995,1.75001,1.74982,1.74995,426499998.0
2006-04-12 19:09:00,1.74995,1.75003,1.74988,1.74992,356599998.0
2006-04-12 19:10:00,1.74986,1.74987,1.74962,1.74975,413899996.0
2006-04-12 19:11:00,1.74978,1.74985,1.74963,1.74969,134400001.0
2006-04-12 19:12:00,1.74973,1.74982,1.74971,1.74975,253600001.0
2006-04-12 19:13:00,1.74974,1.74974,1.74932,1.74932,391299999.0
2006-04-12 19:14:00,1.74917,1.74917,1.74879,1.74902,207999998.0
2006-04-12 19:15:00,1.74897,1.74897,1.74842,1.74855,279000001.0
2006-04-12 19:16:00,1.74853,1.74865,1.74853,1.74859,166599997.0
2006-04-12 19:17:00,1.74865,1.74887,1.74864,1.74864,171399999.0
2006-04-12 19:18:00,1.74858,1.74858,1.74847,1.74858,300299997.0
2006-04-12 19:19:00,1.74862,1.74864,1.74851,1.7486,419299994.0
2006-04-12 19:20:00,1.74857,1.74872,1.74844,1.74863,327399999.0
2006-04-12 19:21:00,1.74871,1.74898,1.74871,1.74889,377900001.0
2006-04-12 19:22:00,1.74893,1.74912,1.74893,1.74907,215899999.0
2006-04-12 19:23:00,1.74906,1.74918,1.74899,1.74914,295000000.0
2006-04-12 19:24:00,1.74911,1.74911,1.74897,1.74904,140299997.0
2006-04-12 19:25:00,1.74906,1.7491,1.74902,1.7491,123100002.0
2006-04-12 19:26:00,1.74912,1.74922,1.7491,1.7491,396799996.0
2006-04-12 19:27:00,1.74915,1.74928,1.7491,1.74923,386399998.0
2006-04-12 19:28:00,1.74927,1.74944,1.74922,1.74922,438300001.0
2006-04-12 19:29:00,1.74916,1.74931,1.74916,1.74923,268500000.0
2006-04-12 19:30:00,1.74922,1.74943,1.74922,1.74943,470800000.0
2006-04-12 19:31:00,1.74941,1.74946,1.74922,1.74946,332499997.0
2006-04-12 19:32:00,1.74945,1.74946,1.7492,1.7492,386000000.0
2006-04-12 19:33:00,1.74918,1.74922,1.74905,1.74922,201800001.0
2006-04-12 19:34:00,1.74912,1.74915,1.74902,1.74902,239700000.0
2006-04-12 19:35:00,1.74903,1.74922,1.74903,1.7491,403200000.0
2006-04-12 19:36:00,1.7491,1.74913,1.749,1.74905,389000000.0
2006-04-12 19:37:00,1.749,1.74918,1.749,1.74905,346100000.0
2006-04-12 19:38:00,1.74906,1.7491,1.74906,1.7491,63600000.0
2006-04-12 19:39:00,1.74917,1.74948,1.74917,1.74939,198900000.0
2006-04-12 19:40:00,1.74937,1.74976,1.74923,1.74966,317699998.0
2006-04-12 19:41:00,1.74975,1.75002,1.74975,1.74999,306100000.0
2006-04-12 19:42:00,1.75001,1.75019,1.75001,1.75017,261100001.0
2006-04-12 19:43:00,1.75016,1.75016,1.74977,1.74985,207099997.0
2006-04-12 19:44:00,1.7498,1.74995,1.74978,1.74985,356800002.0
2006-04-12 19:45:00,1.74981,1.74981,1.74957,1.74968,209900000.0
2006-04-12 19:46:00,1.74967,1.74981,1.74959,1.74973,318100003.0
2006-04-12 19:47:00,1.74973,1.74973,1.74956,1.74956,101600001.0
2006-04-12 19:48:00,1.74958,1.74969,1.74958,1.7496,232400000.0
2006-04-12 19:49:00,1.74963,1.74967,1.74951,1.74967,283399998.0
2006-04-12 19:50:00,1.74974,1.75001,1.74974,1.74998,232600001.0
2006-04-12 19:51:00,1.74996,1.74996,1.74978,1.74984,275000000.0
2006-04-12 19:52:00,1.74977,1.74977,1.74948,1.74951,138400000.0
2006-04-12 19:53:00,1.74956,1.74964,1.74947,1.7495,96000002.0
2006-04-12 19:54:00,1.74945,1.74945,1.74932,1.74932,183599999.0
2006-04-12 19:55:00,1.74923,1.74925,1.74917,1.74918,66900000.0
2006-04-12 19:56:00,1.74918,1.74927,1.74907,1.74926,262399997.0
2006-04-12 19:57:00,1.74934,1.74997,1.74934,1.74978,351299999.0
2006-04-12 19:58:00,1.74978,1.74986,1.7497,1.74978,403400000.0
2006-04-12 19:59:00,1.74974,1.74984,1.74941,1.74964,318999999.0
2006-04-12 20:00:00,1.74964,1.75018,1.74964,1.75018,164199999.0
2006-04-12 20:01:00,1.75017,1.75017,1.74998,1.74998,175400000.0
2006-04-12 20:02:00,1.74994,1.75002,1.74981,1.74983,178100000.0
2006-04-12 20:03:00,1.74976,1.74981,1.74968,1.74975,161699998.0
2006-04-12 20:04:00,1.74969,1.74969,1.74941,1.74941,275800001.0
2006-04-12 20:05:00,1.74935,1.7495,1.74934,1.74936,177300000.0
2006-04-12 20:06:00,1.74935,1.7495,1.74935,1.74949,189499999.0
2006-04-12 20:07:00,1.7495,1.74958,1.74947,1.74952,80300000.0
2006-04-12 20:08:00,1.74961,1.74964,1.74954,1.7496,325099999.0
2006-04-12 20:09:00,1.74952,1.7496,1.7495,1.74955,162199999.0
2006-04-12 20:10:00,1.74954,1.74956,1.74945,1.7495,102400001.0
2006-04-12 20:11:00,1.74957,1.74957,1.74941,1.74953,69099999.0
2006-04-12 20:12:00,1.74947,1.7495,1.74932,1.74938,486100005.0
2006-04-12 20:13:00,1.74932,1.7495,1.74932,1.74938,249199999.0
2006-04-12 20:14:00,1.74945,1.74952,1.74943,1.74945,137900002.0
2006-04-12 20:15:00,1.74945,1.74951,1.74935,1.74939,295399999.0
2006-04-12 20:16:00,1.74932,1.74937,1.74931,1.74933,154899998.0
2006-04-12 20:17:00,1.74929,1.74932,1.74926,1.74926,35750000.0
2006-04-12 20:18:00,1.74927,1.74936,1.74927,1.74934,103700000.0
2006-04-12 20:19:00,1.74936,1.74936,1.74928,1.74932,103600000.0
2006-04-12 20:20:00,1.74925,1.74935,1.74922,1.74929,193499998.0
2006-04-12 20:21:00,1.74929,1.7493,1.7492,1.7492,152299999.0
2006-04-12 20:22:00,1.74921,1.74932,1.74921,1.74932,93199999.0
2006-04-12 20:23:00,1.74937,1.74967,1.74933,1.74967,292500000.0
2006-04-12 20:24:00,1.7497,1.74981,1.74968,1.74975,107000001.0
2006-04-12 20:25:00,1.74978,1.75001,1.74978,1.75,483199998.0
2006-04-12 20:26:00,1.74997,1.75011,1.74994,1.75,433650000.0
2006-04-12 20:27:00,1.75002,1.75002,1.74986,1.74998,329699999.0
2006-04-12 20:28:00,1.74987,1.7499,1.74975,1.74983,300499999.0
2006-04-12 20:29:00,1.7499,1.74996,1.74982,1.74982,222300001.0
2006-04-12 20:30:00,1.7499,1.75011,1.74985,1.74998,970400001.0
2006-04-12 20:31:00,1.74993,1.75003,1.7499,1.7499,516300001.0
2006-04-12 20:32:00,1.74988,1.7499,1.74966,1.74968,686199997.0
2006-04-12 20:33:00,1.74965,1.74977,1.74959,1.7497,295899998.0
2006-04-12 20:34:00,1.74975,1.74975,1.7497,1.7497,182800001.0
2006-04-12 20:35:00,1.74973,1.74988,1.74973,1.74982,50899999.0
2006-04-12 20:36:00,1.74986,1.75004,1.74986,1.75004,143699999.0
2006-04-12 20:37:00,1.75002,1.75012,1.75,1.75003,204299999.0
2006-04-12 20:38:00,1.75002,1.75013,1.74998,1.75003,389700002.0
2006-04-12 20:39:00,1.75011,1.75019,1.75001,1.75007,223700001.0
2006-04-12 20:40:00,1.75007,1.75042,1.75007,1.75042,149399999.0
2006-04-12 20:41:00,1.75045,1.75049,1.75036,1.75037,148699999.0
2006-04-12 20:42:00,1.75033,1.75033,1.75025,1.75025,20350000.0
2006-04-12 20:43:00,1.75027,1.75027,1.75004,1.75016,172550000.0
2006-04-12 20:44:00,1.75021,1.7503,1.7502,1.75025,269799999.0
2006-04-12 20:45:00,1.75025,1.75029,1.75022,1.75022,70400000.0
2006-04-12 20:46:00,1.7502,1.75022,1.7502,1.7502,107899998.0
2006-04-12 20:47:00,1.75015,1.7502,1.7501,1.7502,488699998.0
2006-04-12 20:48:00,1.75017,1.75023,1.75012,1.75023,192900002.0
2006-04-12 20:49:00,1.75027,1.75055,1.75018,1.75055,53100000.0
2006-04-12 20:50:00,1.75057,1.75063,1.75052,1.7506,331399998.0
2006-04-12 20:51:00,1.75061,1.75067,1.75055,1.7506,378999998.0
2006-04-12 20:52:00,1.75056,1.75068,1.75052,1.75063,218400000.0
2006-04-12 20:53:00,1.75063,1.75072,1.75056,1.75059,618999996.0
2006-04-12 20:54:00,1.75061,1.75072,1.75059,1.75062,420699998.0
2006-04-12 20:55:00,1.75064,1.75067,1.75052,1.75055,206800001.0
2006-04-12 20:56:00,1.75053,1.75053,1.75026,1.75045,463700002.0
2006-04-12 20:57:00,1.75045,1.75056,1.75038,1.75041,537700002.0
2006-04-12 20:58:00,1.7504,1.7504,1.75017,1.75022,242799997.0
2006-04-12 20:59:00,1.75014,1.75019,1.75,1.75002,673299998.0
2006-04-12 21:00:00,1.75,1.75011,1.74995,1.74997,416099998.0
2006-04-12 21:01:00,1.74993,1.75029,1.74987,1.7502,419800000.0
2006-04-12 21:02:00,1.75027,1.75047,1.75026,1.75047,246199996.0
2006-04-12 21:03:00,1.75042,1.75042,1.75032,1.75032,149899999.0
2006-04-12 21:04:00,1.7503,1.75035,1.75025,1.75032,206500001.0
2006-04-12 21:05:00,1.7503,1.75034,1.75025,1.75032,181899998.0
2006-04-12 21:06:00,1.75025,1.75031,1.75023,1.75023,130400001.0
2006-04-12 21:07:00,1.75021,1.75037,1.7502,1.75037,113100000.0
2006-04-12 21:08:00,1.7504,1.7504,1.75037,1.75037,30400000.0
2006-04-12 21:09:00,1.75032,1.75037,1.75023,1.75029,79400000.0
2006-04-12 21:10:00,1.7504,1.7504,1.7504,1.7504,118700000.0
2006-04-12 21:11:00,1.75033,1.75037,1.7503,1.75034,138100002.0
2006-04-12 21:12:00,1.75037,1.75049,1.75034,1.75034,83500000.0
2006-04-12 21:13:00,1.75026,1.75041,1.75023,1.7503,171799997.0
2006-04-12 21:14:00,1.75037,1.75049,1.75035,1.75041,350600001.0
2006-04-12 21:15:00,1.75037,1.75043,1.75028,1.75038,218899998.0
2006-04-12 21:16:00,1.7504,1.7504,1.75035,1.75035,116499998.0
2006-04-12 21:17:00,1.75035,1.75038,1.75028,1.75038,188400000.0
2006-04-12 21:18:00,1.7504,1.75045,1.75035,1.75035,74099999.0
2006-04-12 21:19:00,1.7504,1.75044,1.75037,1.7504,99199999.0
2006-04-12 21:20:00,1.75043,1.7505,1.75035,1.75044,276400000.0
2006-04-12 21:21:00,1.75037,1.7504,1.75035,1.75035,244500000.0
2006-04-12 21:22:00,1.75034,1.75042,1.75034,1.75035,145000002.0
2006-04-12 21:23:00,1.75032,1.75042,1.7503,1.7504,75799999.0
2006-04-12 21:24:00,1.75035,1.75037,1.75029,1.75032,170899999.0
2006-04-12 21:25:00,1.7503,1.75034,1.75019,1.75023,166400001.0
2006-04-12 21:26:00,1.75031,1.75042,1.75029,1.75042,82100000.0
2006-04-12 21:27:00,1.75045,1.7505,1.75045,1.75045,126599999.0
2006-04-12 21:28:00,1.75042,1.75049,1.75037,1.75049,195699998.0
2006-04-12 21:29:00,1.75043,1.7505,1.75043,1.7505,88299998.0
2006-04-12 21:30:00,1.75052,1.75053,1.75052,1.75053,21800000.0
2006-04-12 21:31:00,1.75053,1.75053,1.75043,1.7505,35200000.0
2006-04-12 21:32:00,1.75051,1.75054,1.75038,1.75051,238100001.0
2006-04-12 21:33:00,1.7505,1.75053,1.75042,1.75048,266600003.0
2006-04-12 21:34:00,1.75048,1.75048,1.75035,1.75035,229549999.0
2006-04-12 21:35:00,1.75041,1.75041,1.75028,1.75028,24800000.0
2006-04-12 21:36:00,1.75028,1.75035,1.75024,1.75024,98400001.0
2006-04-12 21:37:00,1.75022,1.75028,1.75017,1.75027,208499999.0
2006-04-12 21:38:00,1.7502,1.75028,1.75016,1.75016,162199997.0
2006-04-12 21:39:00,1.75021,1.75021,1.75012,1.75012,64500001.0
2006-04-12 21:40:00,1.75004,1.75004,1.74987,1.74993,144799998.0
2006-04-12 21:41:00,1.74988,1.74992,1.7498,1.74987,143500001.0
2006-04-12 21:42:00,1.74988,1.74994,1.74985,1.74993,126699999.0
2006-04-12 21:43:00,1.7499,1.74994,1.7499,1.74994,57700000.0
2006-04-12 21:44:00,1.74998,1.75013,1.74998,1.75012,126800001.0
2006-04-12 21:45:00,1.7501,1.75012,1.75005,1.75011,48200000.0
2006-04-12 21:46:00,1.75011,1.75018,1.75011,1.75011,133600002.0
2006-04-12 21:47:00,1.7501,1.75016,1.75006,1.75008,115600000.0
2006-04-12 21:48:00,1.75003,1.75016,1.74996,1.75013,100500000.0
2006-04-12 21:49:00,1.75009,1.75015,1.75008,1.75013,63299999.0
2006-04-12 21:50:00,1.75008,1.75008,1.74995,1.74995,59300000.0
2006-04-12 21:51:00,1.7499,1.74996,1.7499,1.74994,204700000.0
2006-04-12 21:52:00,1.74998,1.74998,1.7499,1.74995,81199999.0
2006-04-12 21:53:00,1.74995,1.74995,1.7499,1.7499,76200000.0
2006-04-12 21:54:00,1.74992,1.74992,1.7498,1.7498,134499999.0
2006-04-12 21:55:00,1.74982,1.7499,1.74979,1.74985,160499999.0
2006-04-12 21:56:00,1.74985,1.74992,1.74985,1.74987,92700000.0
2006-04-12 21:57:00,1.74988,1.74993,1.74987,1.7499,68200000.0
2006-04-12 21:58:00,1.74989,1.74989,1.74985,1.74985,101300001.0
2006-04-12 21:59:00,1.74988,1.75007,1.74988,1.74993,385299997.0
2006-04-12 22:00:00,1.74998,1.75003,1.74992,1.74999,202700000.0
2006-04-12 22:01:00,1.74997,1.75002,1.74992,1.74992,94899999.0
2006-04-12 22:02:00,1.74994,1.75,1.74986,1.74999,163700003.0
2006-04-12 22:03:00,1.74996,1.75,1.74993,1.74995,108900001.0
2006-04-12 22:04:00,1.74992,1.75,1.74992,1.74995,301699997.0
2006-04-12 22:05:00,1.74996,1.75,1.74992,1.75,122999999.0
2006-04-12 22:06:00,1.75003,1.75011,1.75003,1.75005,28200000.0
2006-04-12 22:07:00,1.75006,1.75006,1.74994,1.75002,97099999.0
2006-04-12 22:08:00,1.75003,1.75003,1.74995,1.74995,86500002.0
2006-04-12 22:09:00,1.74997,1.74998,1.74997,1.74998,17200000.0
2006-04-12 22:10:00,1.74996,1.75,1.7499,1.75,92399999.0
2006-04-12 22:11:00,1.74995,1.75001,1.74986,1.75,47400000.0
2006-04-12 22:12:00,1.75,1.75,1.74987,1.74993,162600000.0
2006-04-12 22:13:00,1.74995,1.74998,1.74994,1.74996,30400000.0
2006-04-12 22:14:00,1.75,1.75012,1.74997,1.74997,88249998.0
2006-04-12 22:15:00,1.75004,1.75012,1.74993,1.75,181499999.0
2006-04-12 22:16:00,1.74996,1.75007,1.74992,1.75,351799998.0
2006-04-12 22:17:00,1.74998,1.7501,1.74991,1.7501,63600000.0
2006-04-12 22:18:00,1.75015,1.75021,1.75009,1.7501,40400000.0
2006-04-12 22:19:00,1.7501,1.75014,1.75009,1.75011,71700000.0
2006-04-12 22:20:00,1.7501,1.75015,1.75007,1.75007,113999998.0
2006-04-12 22:21:00,1.75013,1.75022,1.75011,1.75018,88949999.0
2006-04-12 22:22:00,1.75018,1.75024,1.75015,1.75015,55800000.0
2006-04-12 22:23:00,1.75015,1.75024,1.75008,1.75012,211250003.0
2006-04-12 22:24:00,1.75013,1.75023,1.7501,1.7501,101600003.0
2006-04-12 22:25:00,1.75008,1.7501,1.75005,1.75008,100700000.0
2006-04-12 22:26:00,1.75013,1.75026,1.75013,1.75025,16500000.0
2006-04-12 22:27:00,1.7502,1.75025,1.75013,1.7502,31400000.0
2006-04-12 22:28:00,1.75027,1.75031,1.75019,1.75025,80900000.0
2006-04-12 22:29:00,1.75024,1.75033,1.75008,1.75008,225100000.0
2006-04-12 22:30:00,1.75007,1.75011,1.75005,1.75005,128299999.0
2006-04-12 22:31:00,1.75003,1.75004,1.7499,1.7499,78000000.0
2006-04-12 22:32:00,1.74982,1.74988,1.74976,1.74976,197499998.0
2006-04-12 22:33:00,1.74983,1.7499,1.74975,1.74975,89100000.0
2006-04-12 22:34:00,1.7498,1.75002,1.7498,1.74996,201999999.0
2006-04-12 22:35:00,1.75003,1.75021,1.75003,1.75021,30300001.0
2006-04-12 22:36:00,1.75025,1.75025,1.75015,1.75015,73500001.0
2006-04-12 22:37:00,1.75024,1.75024,1.75002,1.75021,60300000.0
2006-04-12 22:38:00,1.75018,1.75022,1.75004,1.75004,25000000.0
2006-04-12 22:39:00,1.75,1.75,1.75,1.75,76199997.0
2006-04-12 22:40:00,1.75002,1.75017,1.75002,1.75017,116899999.0
2006-04-12 22:41:00,1.75016,1.75019,1.75005,1.75019,106500000.0
2006-04-12 22:42:00,1.75013,1.75013,1.75004,1.75008,35100000.0
2006-04-12 22:43:00,1.75,1.75004,1.74995,1.74995,100500000.0
2006-04-12 22:44:00,1.75001,1.75002,1.74989,1.74993,163499999.0
2006-04-12 22:45:00,1.74992,1.74992,1.74983,1.74987,112200002.0
2006-04-12 22:46:00,1.74983,1.75,1.74982,1.74989,95299997.0
2006-04-12 22:47:00,1.74985,1.74987,1.7498,1.74987,102500001.0
2006-04-12 22:48:00,1.74986,1.74988,1.74972,1.74972,61499998.0
2006-04-12 22:49:00,1.7497,1.74986,1.74966,1.74973,61500000.0
2006-04-12 22:50:00,1.74972,1.74972,1.74947,1.74947,68700001.0
2006-04-12 22:51:00,1.74936,1.74941,1.74936,1.74941,31900000.0
2006-04-12 22:52:00,1.74942,1.74944,1.7494,1.74944,69100000.0
2006-04-12 22:53:00,1.74948,1.74952,1.74924,1.74946,63800000.0
2006-04-12 22:54:00,1.7495,1.74962,1.7495,1.74962,65400000.0
2006-04-12 22:55:00,1.74963,1.74967,1.74963,1.74967,15900000.0
2006-04-12 22:56:00,1.74958,1.74958,1.7495,1.7495,47600000.0
2006-04-12 22:57:00,1.74952,1.74952,1.74921,1.74922,20800000.0
2006-04-12 22:58:00,1.74905,1.74931,1.74905,1.74916,80000000.0
2006-04-12 22:59:00,1.74917,1.7492,1.7491,1.74915,67300000.0
2006-04-12 23:00:00,1.7491,1.7491,1.74895,1.74895,27700000.0
2006-04-12 23:01:00,1.74918,1.74932,1.74918,1.74922,59900000.0
2006-04-12 23:02:00,1.74918,1.74952,1.74916,1.74924,74300000.0
2006-04-12 23:03:00,1.74928,1.74949,1.74913,1.74945,91600000.0
2006-04-12 23:04:00,1.7494,1.74945,1.7492,1.74935,59400000.0
2006-04-12 23:05:00,1.7495,1.7495,1.7492,1.74932,55000000.0
2006-04-12 23:06:00,1.74937,1.74949,1.74904,1.7492,71800000.0
2006-04-12 23:07:00,1.74916,1.74935,1.74911,1.74924,152700001.0
2006-04-12 23:08:00,1.74935,1.74938,1.74915,1.7493,76300001.0
2006-04-12 23:09:00,1.74928,1.74945,1.7492,1.74934,133099999.0
2006-04-12 23:10:00,1.74925,1.74948,1.7492,1.74941,42600000.0
2006-04-12 23:11:00,1.74947,1.74952,1.74928,1.74933,94799999.0
2006-04-12 23:12:00,1.74925,1.74932,1.74921,1.74921,61000000.0
2006-04-12 23:13:00,1.74921,1.74933,1.74921,1.74927,69300002.0
2006-04-12 23:14:00,1.74937,1.74962,1.74932,1.74962,79200000.0
2006-04-12 23:15:00,1.74957,1.74991,1.74945,1.74991,122999998.0
2006-04-12 23:16:00,1.74985,1.75001,1.74977,1.75001,69400000.0
2006-04-12 23:17:00,1.74983,1.74995,1.74964,1.74986,93700001.0
2006-04-12 23:18:00,1.74981,1.74985,1.74952,1.74968,83599998.0
2006-04-12 23:19:00,1.74968,1.74992,1.74952,1.74957,105500000.0
2006-04-12 23:20:00,1.74962,1.74977,1.7495,1.74972,52100000.0
2006-04-12 23:21:00,1.74951,1.74979,1.74937,1.74977,30600000.0
2006-04-12 23:22:00,1.7496,1.74962,1.74916,1.74957,99300000.0
2006-04-12 23:23:00,1.74946,1.74959,1.7493,1.74934,78100001.0
2006-04-12 23:24:00,1.74913,1.74956,1.74901,1.74948,66300000.0
2006-04-12 23:25:00,1.74947,1.74952,1.74923,1.74936,45400000.0
2006-04-12 23:26:00,1.74952,1.74959,1.74927,1.7493,70200000.0
2006-04-12 23:27:00,1.74955,1.74965,1.74943,1.74947,76700001.0
2006-04-12 23:28:00,1.74945,1.74967,1.74923,1.74958,73699999.0
2006-04-12 23:29:00,1.7493,1.74948,1.74921,1.74943,103100000.0
2006-04-12 23:30:00,1.74928,1.7497,1.74926,1.74966,62700000.0
2006-04-12 23:31:00,1.7493,1.74954,1.7493,1.74935,63400000.0
2006-04-12 23:32:00,1.74947,1.74962,1.74941,1.74954,43900000.0
2006-04-12 23:33:00,1.74957,1.74966,1.74939,1.74949,95999998.0
2006-04-12 23:34:00,1.74933,1.74964,1.74933,1.74959,52899999.0
2006-04-12 23:35:00,1.74945,1.74975,1.74945,1.74975,95899998.0
2006-04-12 23:36:00,1.74986,1.74986,1.74973,1.74983,38400000.0
2006-04-12 23:37:00,1.74989,1.74991,1.74989,1.74991,17600000.0
2006-04-12 23:38:00,1.74985,1.74995,1.74985,1.74995,38600000.0
2006-04-12 23:39:00,1.74993,1.74993,1.74981,1.74987,18800000.0
2006-04-12 23:40:00,1.74985,1.74985,1.7498,1.74985,22300000.0
2006-04-12 23:41:00,1.74978,1.74978,1.74978,1.74978,6000000.0
2006-04-12 23:42:00,1.74985,1.74985,1.74985,1.74985,2800000.0
2006-04-12 23:43:00,1.7498,1.74987,1.7498,1.74985,131199998.0
2006-04-12 23:44:00,1.7498,1.7498,1.7498,1.7498,27500000.0
2006-04-12 23:45:00,1.74985,1.74987,1.7497,1.74987,33000000.0
2006-04-12 23:46:00,1.74985,1.74985,1.74985,1.74985,7600000.0
2006-04-12 23:47:00,1.74985,1.74985,1.7498,1.7498,24300000.0
2006-04-12 23:48:00,1.74982,1.74989,1.74982,1.74988,33000000.0
2006-04-12 23:49:00,1.74998,1.74998,1.74995,1.74996,70700001.0
2006-04-12 23:50:00,1.75,1.75005,1.75,1.75,18200000.0
2006-04-12 23:51:00,1.75002,1.75006,1.75002,1.75006,24700000.0
2006-04-12 23:52:00,1.7501,1.7501,1.7501,1.7501,44000000.0
2006-04-12 23:53:00,1.7501,1.7501,1.7501,1.7501,7600000.0
2006-04-12 23:54:00,1.75015,1.75015,1.75005,1.75005,13200000.0
2006-04-12 23:55:00,1.75011,1.75011,1.75004,1.75004,3200000.0
2006-04-12 23:56:00,1.75,1.75005,1.75,1.75005,15400000.0
2006-04-12 23:57:00,1.75,1.75,1.75,1.75,5200000.0
2006-04-12 23:58:00,1.75005,1.75005,1.75,1.75,21100000.0
2006-04-12 23:59:00,1.75005,1.75005,1.75005,1.75005,58900001.0
2006-04-13 00:00:00,1.74995,1.74995,1.74992,1.74992,45800001.0
2006-04-13 00:01:00,1.7498,1.7498,1.7498,1.7498,2700000.0
2006-04-13 00:02:00,1.7498,1.7498,1.7498,1.7498,11700000.0
2006-04-13 00:03:00,1.74973,1.74979,1.74954,1.74979,102099999.0
2006-04-13 00:04:00,1.74975,1.7498,1.74975,1.7498,9000000.0
2006-04-13 00:05:00,1.74976,1.74979,1.74976,1.74979,15800000.0
2006-04-13 00:06:00,1.74975,1.74975,1.74975,1.74975,1900000.0
2006-04-13 00:07:00,1.74966,1.74986,1.74966,1.74986,37900000.0
2006-04-13 00:08:00,1.74992,1.74992,1.74975,1.7499,69199999.0
2006-04-13 00:09:00,1.74991,1.74995,1.7498,1.7498,71670000.0
2006-04-13 00:10:00,1.74987,1.74988,1.74974,1.74974,60400000.0
2006-04-13 00:11:00,1.74972,1.74982,1.74972,1.74972,89199997.0
2006-04-13 00:12:00,1.74964,1.74983,1.74964,1.74977,14200000.0
2006-04-13 00:13:00,1.74975,1.74984,1.74971,1.7498,78599999.0
2006-04-13 00:14:00,1.7498,1.7498,1.74975,1.7498,53000000.0
2006-04-13 00:15:00,1.74976,1.74976,1.74964,1.74964,42900000.0
2006-04-13 00:16:00,1.74963,1.74963,1.74943,1.74946,34199999.0
2006-04-13 00:17:00,1.74952,1.74955,1.74947,1.74951,83600000.0
2006-04-13 00:18:00,1.74953,1.7496,1.74939,1.74948,143600000.0
2006-04-13 00:19:00,1.74952,1.74952,1.74939,1.74948,22600000.0
2006-04-13 00:20:00,1.74951,1.74959,1.74951,1.74959,7300000.0
2006-04-13 00:21:00,1.74957,1.74957,1.74953,1.74953,34600000.0
2006-04-13 00:22:00,1.74948,1.74962,1.74948,1.74962,21600000.0
2006-04-13 00:23:00,1.7497,1.7497,1.74965,1.74968,41500000.0
2006-04-13 00:24:00,1.74967,1.74972,1.74962,1.74962,42300000.0
2006-04-13 00:25:00,1.74954,1.74976,1.74954,1.74962,23800000.0
2006-04-13 00:26:00,1.74973,1.74978,1.74973,1.74978,68500001.0
2006-04-13 00:27:00,1.74972,1.74985,1.74972,1.7498,20500000.0
2006-04-13 00:28:00,1.74985,1.74985,1.7497,1.74978,40100000.0
2006-04-13 00:29:00,1.74975,1.74986,1.74975,1.74983,45500000.0
2006-04-13 00:30:00,1.74982,1.74982,1.74978,1.74978,5200000.0
2006-04-13 00:31:00,1.74985,1.74985,1.74985,1.74985,6800000.0
2006-04-13 00:32:00,1.7498,1.74985,1.7498,1.74985,9900000.0
2006-04-13 00:33:00,1.74985,1.74985,1.74985,1.74985,11000000.0
2006-04-13 00:34:00,1.74985,1.74985,1.74982,1.74982,10000000.0
2006-04-13 00:35:00,1.74982,1.74982,1.7498,1.7498,13700000.0
2006-04-13 00:36:00,1.74978,1.74987,1.74978,1.74987,65100000.0
2006-04-13 00:37:00,1.74982,1.74987,1.74978,1.74985,28000000.0
2006-04-13 00:38:00,1.74977,1.74977,1.74975,1.74975,30000000.0
2006-04-13 00:39:00,1.74985,1.74985,1.7498,1.7498,33800000.0
2006-04-13 00:40:00,1.74985,1.74985,1.74985,1.74985,9600000.0
2006-04-13 00:41:00,1.74982,1.74985,1.7498,1.74985,22700000.0
2006-04-13 00:42:00,1.7498,1.74985,1.74972,1.7498,76900001.0
2006-04-13 00:43:00,1.74985,1.74985,1.7498,1.7498,11600000.0
2006-04-13 00:44:00,1.74984,1.74992,1.7498,1.74981,45900000.0
2006-04-13 00:45:00,1.74985,1.75007,1.74985,1.75007,70000002.0
2006-04-13 00:46:00,1.75006,1.75007,1.74992,1.75002,67000000.0
2006-04-13 00:47:00,1.75007,1.75022,1.74999,1.75012,66899998.0
2006-04-13 00:48:00,1.75013,1.75019,1.75006,1.75019,66300001.0
2006-04-13 00:49:00,1.75018,1.75018,1.75,1.75008,46699999.0
2006-04-13 00:50:00,1.75019,1.75019,1.75016,1.75016,25599999.0
2006-04-13 00:51:00,1.75032,1.75038,1.75032,1.75038,5800000.0
2006-04-13 00:52:00,1.75043,1.75056,1.75042,1.75054,64999999.0
2006-04-13 00:53:00,1.75046,1.75047,1.75017,1.75017,62300001.0
2006-04-13 00:54:00,1.75036,1.75076,1.75036,1.75075,42200000.0
2006-04-13 00:55:00,1.75082,1.75103,1.75075,1.75087,85600000.0
2006-04-13 00:56:00,1.75092,1.75096,1.75054,1.75066,66699998.0
2006-04-13 00:57:00,1.75072,1.75072,1.75058,1.75068,104600001.0
2006-04-13 00:58:00,1.75065,1.75088,1.75059,1.75088,65300000.0
2006-04-13 00:59:00,1.75089,1.7509,1.75071,1.75087,60300000.0
2006-04-13 01:00:00,1.75084,1.75084,1.75062,1.75078,81200000.0
2006-04-13 01:01:00,1.75073,1.75085,1.75073,1.75085,34200000.0
2006-04-13 01:02:00,1.75076,1.75088,1.75062,1.75068,107000000.0
2006-04-13 01:03:00,1.75075,1.75075,1.75065,1.75075,100199999.0
2006-04-13 01:04:00,1.75078,1.75085,1.75078,1.7508,36300000.0
2006-04-13 01:05:00,1.7509,1.751,1.75078,1.75098,46200000.0
2006-04-13 01:06:00,1.751,1.75105,1.751,1.751,33000000.0
2006-04-13 01:07:00,1.751,1.75105,1.751,1.751,59600001.0
2006-04-13 01:08:00,1.751,1.75105,1.751,1.75105,16200000.0
2006-04-13 01:09:00,1.75097,1.75097,1.75076,1.75076,69699998.0
2006-04-13 01:10:00,1.7507,1.7507,1.75063,1.75065,26000000.0
2006-04-13 01:11:00,1.75061,1.75061,1.75038,1.75042,47100000.0
2006-04-13 01:12:00,1.75034,1.75034,1.75025,1.75025,57000001.0
2006-04-13 01:13:00,1.7501,1.75013,1.7501,1.75013,6000000.0
2006-04-13 01:14:00,1.74993,1.75008,1.74989,1.74997,103999999.0
2006-04-13 01:15:00,1.74988,1.7499,1.74976,1.7499,58500000.0
2006-04-13 01:16:00,1.74992,1.74992,1.74987,1.74987,17100000.0
2006-04-13 01:17:00,1.74985,1.74989,1.74979,1.74981,63299999.0
2006-04-13 01:18:00,1.74995,1.75018,1.74995,1.75015,87900000.0
2006-04-13 01:19:00,1.75008,1.7501,1.75008,1.7501,20400000.0
2006-04-13 01:20:00,1.75006,1.75009,1.75006,1.75009,19600001.0
2006-04-13 01:21:00,1.75003,1.7501,1.74995,1.74995,35900000.0
2006-04-13 01:22:00,1.74986,1.74996,1.74986,1.74996,1700000.0
2006-04-13 01:23:00,1.75004,1.75011,1.75004,1.75011,22000001.0
2006-04-13 01:24:00,1.7501,1.75015,1.7501,1.75012,21800000.0
2006-04-13 01:25:00,1.75012,1.75015,1.75005,1.7501,37000000.0
2006-04-13 01:26:00,1.75015,1.75015,1.7501,1.75015,14900000.0
2006-04-13 01:27:00,1.7501,1.75018,1.7501,1.75018,84300002.0
2006-04-13 01:28:00,1.75012,1.75021,1.75002,1.75002,17400000.0
2006-04-13 01:29:00,1.75015,1.75015,1.75007,1.7501,19600000.0
2006-04-13 01:30:00,1.75005,1.75005,1.74979,1.74998,58500000.0
2006-04-13 01:31:00,1.75009,1.75017,1.75006,1.75017,43100000.0
2006-04-13 01:32:00,1.75012,1.75017,1.7499,1.74997,98900002.0
2006-04-13 01:33:00,1.74994,1.74994,1.74982,1.74987,76199998.0
2006-04-13 01:34:00,1.7499,1.74992,1.74985,1.74991,32300000.0
2006-04-13 01:35:00,1.74985,1.74991,1.7498,1.74985,89500000.0
2006-04-13 01:36:00,1.74985,1.74985,1.7498,1.74985,37500000.0
2006-04-13 01:37:00,1.74983,1.74991,1.74972,1.7499,44200000.0
2006-04-13 01:38:00,1.74992,1.75,1.74992,1.74998,17700000.0
2006-04-13 01:39:00,1.75005,1.75005,1.75,1.75005,6400000.0
2006-04-13 01:40:00,1.75002,1.75002,1.75,1.75,8100000.0
2006-04-13 01:41:00,1.75005,1.75005,1.74992,1.75,63200000.0
2006-04-13 01:42:00,1.75,1.75005,1.74995,1.75,67000000.0
2006-04-13 01:43:00,1.75003,1.75012,1.75003,1.75012,17200000.0
2006-04-13 01:44:00,1.75001,1.75001,1.74997,1.74997,5600000.0
2006-04-13 01:45:00,1.74997,1.7501,1.74996,1.74998,66099999.0
2006-04-13 01:46:00,1.74995,1.74999,1.74995,1.74999,70699999.0
2006-04-13 01:47:00,1.75005,1.75005,1.75,1.75,29400000.0
2006-04-13 01:48:00,1.75,1.75005,1.74995,1.75005,29600000.0
2006-04-13 01:49:00,1.74997,1.74998,1.7499,1.74997,58800000.0
2006-04-13 01:50:00,1.75005,1.75005,1.74995,1.74995,22300000.0
2006-04-13 01:51:00,1.75,1.75,1.74995,1.75,50800000.0
2006-04-13 01:52:00,1.75,1.75003,1.74991,1.74991,79900001.0
2006-04-13 01:53:00,1.74986,1.74989,1.74986,1.74989,8700000.0
2006-04-13 01:54:00,1.74978,1.74978,1.74966,1.7497,48399999.0
2006-04-13 01:55:00,1.74978,1.74981,1.74973,1.74973,11900000.0
2006-04-13 01:56:00,1.7497,1.7497,1.74965,1.7497,47899999.0
2006-04-13 01:57:00,1.74974,1.74981,1.74974,1.7498,39700000.0
2006-04-13 01:58:00,1.74983,1.74991,1.74958,1.74982,30700000.0
2006-04-13 01:59:00,1.74978,1.74978,1.74955,1.74955,56200000.0
2006-04-13 02:00:00,1.74951,1.74951,1.74938,1.74938,41300000.0
2006-04-13 02:01:00,1.74923,1.74933,1.74911,1.74933,45799999.0
2006-04-13 02:02:00,1.74925,1.74925,1.74898,1.74906,38300000.0
2006-04-13 02:03:00,1.74909,1.74918,1.74909,1.74916,63999998.0
2006-04-13 02:04:00,1.74905,1.74916,1.74905,1.74916,74199999.0
2006-04-13 02:05:00,1.74927,1.74947,1.74927,1.74947,56299999.0
2006-04-13 02:06:00,1.74947,1.74969,1.74947,1.74969,44299998.0
2006-04-13 02:07:00,1.74972,1.74985,1.74968,1.74971,62499999.0
2006-04-13 02:08:00,1.74968,1.74985,1.74968,1.74984,17300000.0
2006-04-13 02:09:00,1.74994,1.74998,1.74994,1.74998,8300000.0
2006-04-13 02:10:00,1.75015,1.75015,1.75007,1.7501,88100001.0
2006-04-13 02:11:00,1.75015,1.75015,1.74991,1.75004,94200000.0
2006-04-13 02:12:00,1.75005,1.75018,1.75004,1.75008,82800002.0
2006-04-13 02:13:00,1.75011,1.7502,1.75006,1.75017,46600000.0
2006-04-13 02:14:00,1.7503,1.75042,1.7503,1.75038,37600000.0
2006-04-13 02:15:00,1.75043,1.75043,1.75029,1.75042,77500001.0
2006-04-13 02:16:00,1.75043,1.75046,1.75031,1.75038,103699998.0
2006-04-13 02:17:00,1.75042,1.75042,1.75031,1.75031,23800000.0
2006-04-13 02:18:00,1.75031,1.75042,1.75027,1.75042,75699999.0
2006-04-13 02:19:00,1.7504,1.75052,1.75038,1.75052,71300000.0
2006-04-13 02:20:00,1.75055,1.75055,1.75045,1.75055,58800000.0
2006-04-13 02:21:00,1.75051,1.75063,1.75047,1.75063,40300001.0
2006-04-13 02:22:00,1.75054,1.75064,1.75049,1.75049,100400001.0
2006-04-13 02:23:00,1.7505,1.75055,1.75047,1.7505,25200000.0
2006-04-13 02:24:00,1.75046,1.75048,1.75044,1.75048,27000001.0
2006-04-13 02:25:00,1.75041,1.75079,1.75041,1.75079,37000000.0
2006-04-13 02:26:00,1.7508,1.75085,1.75065,1.75065,54100000.0
2006-04-13 02:27:00,1.7506,1.75096,1.7506,1.75087,145200002.0
2006-04-13 02:28:00,1.75085,1.75085,1.75057,1.75057,41800000.0
2006-04-13 02:29:00,1.75061,1.75061,1.75051,1.75057,33500000.0
2006-04-13 02:30:00,1.75053,1.75063,1.75053,1.75059,49900000.0
2006-04-13 02:31:00,1.75067,1.75073,1.75037,1.75037,41900000.0
2006-04-13 02:32:00,1.7506,1.75065,1.7506,1.7506,49100000.0
2006-04-13 02:33:00,1.75065,1.75065,1.75053,1.75053,12400000.0
2006-04-13 02:34:00,1.75059,1.75069,1.75059,1.75059,26800000.0
2006-04-13 02:35:00,1.75058,1.7506,1.75058,1.7506,10500000.0
2006-04-13 02:36:00,1.7506,1.75065,1.75058,1.7506,50700000.0
2006-04-13 02:37:00,1.75067,1.75067,1.75065,1.75065,14200000.0
2006-04-13 02:38:00,1.75054,1.75063,1.75051,1.75063,47600000.0
2006-04-13 02:39:00,1.75059,1.75059,1.75034,1.75041,36300000.0
2006-04-13 02:40:00,1.75037,1.75037,1.75032,1.75032,22300000.0
2006-04-13 02:41:00,1.75021,1.75021,1.75002,1.75002,24000000.0
2006-04-13 02:42:00,1.74993,1.74993,1.74975,1.74985,96099999.0
2006-04-13 02:43:00,1.74977,1.74977,1.74968,1.7497,31900000.0
2006-04-13 02:44:00,1.74965,1.74975,1.74965,1.74975,84300000.0
2006-04-13 02:45:00,1.74974,1.74984,1.7497,1.7497,53200000.0
2006-04-13 02:46:00,1.74971,1.74985,1.74971,1.74978,78300002.0
2006-04-13 02:47:00,1.74986,1.74999,1.74986,1.74987,56500000.0
2006-04-13 02:48:00,1.74991,1.74991,1.74987,1.74987,1100000.0
2006-04-13 02:49:00,1.74981,1.74988,1.74981,1.74981,52800001.0
2006-04-13 02:50:00,1.74984,1.74991,1.74984,1.74991,10700000.0
2006-04-13 02:51:00,1.74988,1.74997,1.74988,1.74996,106400000.0
2006-04-13 02:52:00,1.74988,1.74988,1.74982,1.74984,63300002.0
2006-04-13 02:53:00,1.74994,1.74994,1.74983,1.74983,71999998.0
2006-04-13 02:54:00,1.74978,1.74981,1.74974,1.74977,72400001.0
2006-04-13 02:55:00,1.74968,1.74976,1.74955,1.74955,115400000.0
2006-04-13 02:56:00,1.74963,1.74963,1.74935,1.7494,118700000.0
2006-04-13 02:57:00,1.74935,1.74935,1.74919,1.74919,78500001.0
2006-04-13 02:58:00,1.74925,1.74932,1.74914,1.74932,30900000.0
2006-04-13 02:59:00,1.74938,1.74938,1.74932,1.74932,1100000.0
2006-04-13 03:00:00,1.7494,1.74973,1.7494,1.74973,64499999.0
2006-04-13 03:01:00,1.74976,1.74987,1.74964,1.74981,18800000.0
2006-04-13 03:02:00,1.7499,1.7499,1.74964,1.74964,83300000.0
2006-04-13 03:03:00,1.74973,1.74973,1.74957,1.7497,55700002.0
2006-04-13 03:04:00,1.74973,1.74973,1.74963,1.74964,39699999.0
2006-04-13 03:05:00,1.74956,1.74967,1.74956,1.74967,22400000.0
2006-04-13 03:06:00,1.74965,1.74978,1.74963,1.74969,68400000.0
2006-04-13 03:07:00,1.74975,1.74992,1.74973,1.74992,64300001.0
2006-04-13 03:08:00,1.74999,1.75001,1.74999,1.75001,18100000.0
2006-04-13 03:09:00,1.75005,1.75005,1.74995,1.75005,47700002.0
2006-04-13 03:10:00,1.75005,1.75005,1.74998,1.75,57100000.0
2006-04-13 03:11:00,1.7502,1.75036,1.75011,1.75029,141400000.0
2006-04-13 03:12:00,1.75055,1.75096,1.75055,1.75091,52400000.0
2006-04-13 03:13:00,1.75098,1.75098,1.75082,1.75082,36200000.0
2006-04-13 03:14:00,1.75095,1.75127,1.75095,1.75112,61399999.0
2006-04-13 03:15:00,1.75125,1.7514,1.7512,1.75125,104500000.0
2006-04-13 03:16:00,1.75132,1.75148,1.75132,1.75142,62800000.0
2006-04-13 03:17:00,1.7514,1.75152,1.75135,1.75152,55300000.0
2006-04-13 03:18:00,1.75162,1.75166,1.75147,1.75158,86300000.0
2006-04-13 03:19:00,1.75167,1.75222,1.75167,1.75195,42000000.0
2006-04-13 03:20:00,1.75214,1.75227,1.75186,1.75186,109800003.0
2006-04-13 03:21:00,1.75177,1.75177,1.75159,1.75173,102600002.0
2006-04-13 03:22:00,1.75169,1.75185,1.75169,1.75175,124500001.0
2006-04-13 03:23:00,1.75177,1.7519,1.75165,1.7519,76000002.0
2006-04-13 03:24:00,1.75185,1.75196,1.75174,1.75196,37000000.0
2006-04-13 03:25:00,1.75197,1.75197,1.75175,1.75175,24600000.0
2006-04-13 03:26:00,1.75166,1.75187,1.75165,1.75185,43100000.0
2006-04-13 03:27:00,1.75173,1.75173,1.75167,1.75167,23800000.0
2006-04-13 03:28:00,1.75167,1.7517,1.75144,1.75144,44700000.0
2006-04-13 03:29:00,1.75152,1.75153,1.75152,1.75153,18000000.0
2006-04-13 03:30:00,1.75155,1.75173,1.75155,1.75173,28600000.0
2006-04-13 03:31:00,1.75191,1.75222,1.75191,1.75211,61800000.0
2006-04-13 03:32:00,1.75198,1.7522,1.75196,1.75219,35800000.0
2006-04-13 03:33:00,1.7521,1.75225,1.75193,1.75193,50499998.0
2006-04-13 03:34:00,1.75189,1.75196,1.75185,1.75193,29700000.0
2006-04-13 03:35:00,1.75201,1.75208,1.75196,1.75199,40100000.0
2006-04-13 03:36:00,1.75197,1.75216,1.75197,1.75216,64100000.0
2006-04-13 03:37:00,1.75218,1.75218,1.75207,1.75207,34300001.0
2006-04-13 03:38:00,1.75197,1.75199,1.75185,1.75185,37300000.0
2006-04-13 03:39:00,1.7519,1.75195,1.7519,1.7519,57299998.0
2006-04-13 03:40:00,1.75187,1.75187,1.7516,1.75161,50200000.0
2006-04-13 03:41:00,1.75155,1.75179,1.75155,1.75168,81400000.0
2006-04-13 03:42:00,1.75168,1.75187,1.75168,1.75178,59900002.0
2006-04-13 03:43:00,1.7518,1.7518,1.7518,1.7518,2800000.0
2006-04-13 03:44:00,1.75177,1.75194,1.75177,1.75191,35400000.0
2006-04-13 03:45:00,1.75186,1.75191,1.75182,1.75187,42700000.0
2006-04-13 03:46:00,1.75176,1.75176,1.75155,1.75155,41700000.0
2006-04-13 03:47:00,1.75162,1.75169,1.75149,1.75149,80699998.0
2006-04-13 03:48:00,1.7514,1.75152,1.75137,1.75152,149699996.0
2006-04-13 03:49:00,1.75148,1.75153,1.7514,1.75153,101000001.0
2006-04-13 03:50:00,1.75145,1.75145,1.75132,1.75136,58799999.0
2006-04-13 03:51:00,1.75142,1.75153,1.75142,1.75149,68800001.0
2006-04-13 03:52:00,1.75155,1.75155,1.7515,1.75155,17200000.0
2006-04-13 03:53:00,1.7515,1.75155,1.7515,1.75155,29600000.0
2006-04-13 03:54:00,1.75152,1.75152,1.75137,1.75137,94200001.0
2006-04-13 03:55:00,1.7514,1.75145,1.7514,1.75145,24000000.0
2006-04-13 03:56:00,1.75145,1.75145,1.75135,1.75145,40400000.0
2006-04-13 03:57:00,1.75134,1.75139,1.75133,1.75139,96200001.0
2006-04-13 03:58:00,1.75138,1.75145,1.75131,1.75145,61600000.0
2006-04-13 03:59:00,1.75142,1.75144,1.75142,1.75143,68100001.0
2006-04-13 04:00:00,1.75146,1.75154,1.75146,1.75154,11800000.0
2006-04-13 04:01:00,1.75169,1.75173,1.75169,1.75173,6000000.0
2006-04-13 04:02:00,1.75185,1.75185,1.75185,1.75185,3500000.0
2006-04-13 04:03:00,1.7518,1.7518,1.75175,1.7518,53500000.0
2006-04-13 04:04:00,1.75173,1.75173,1.75153,1.75153,54800000.0
2006-04-13 04:05:00,1.75157,1.75162,1.75152,1.75157,34000000.0
2006-04-13 04:06:00,1.75145,1.75155,1.75145,1.7515,43000001.0
2006-04-13 04:07:00,1.7515,1.75155,1.75143,1.75143,78399999.0
2006-04-13 04:08:00,1.75155,1.75155,1.75145,1.75155,58800000.0
2006-04-13 04:09:00,1.75155,1.75155,1.75148,1.7515,69000001.0
2006-04-13 04:10:00,1.75145,1.7515,1.75145,1.7515,2600000.0
2006-04-13 04:11:00,1.75158,1.75163,1.75155,1.75158,41399999.0
2006-04-13 04:12:00,1.75168,1.75174,1.75168,1.7517,21000000.0
2006-04-13 04:13:00,1.75175,1.75177,1.75165,1.75165,60700000.0
2006-04-13 04:14:00,1.75171,1.75183,1.75162,1.75162,68000001.0
2006-04-13 04:15:00,1.7517,1.75175,1.75168,1.75175,58300000.0
2006-04-13 04:16:00,1.75171,1.75182,1.75171,1.75171,78099999.0
2006-04-13 04:17:00,1.75168,1.7517,1.75168,1.7517,11400000.0
2006-04-13 04:18:00,1.7517,1.7517,1.75154,1.75165,39700000.0
2006-04-13 04:19:00,1.75153,1.75153,1.75113,1.75113,71699998.0
2006-04-13 04:20:00,1.75097,1.75099,1.7509,1.7509,41700000.0
2006-04-13 04:21:00,1.75097,1.75102,1.75097,1.75097,88600001.0
2006-04-13 04:22:00,1.75088,1.75103,1.75086,1.75103,69199999.0
2006-04-13 04:23:00,1.7511,1.75115,1.7511,1.75115,7700000.0
2006-04-13 04:24:00,1.75118,1.75118,1.75107,1.7511,77300001.0
2006-04-13 04:25:00,1.7511,1.7511,1.7511,1.7511,32700000.0
2006-04-13 04:26:00,1.75115,1.75115,1.75105,1.7511,24999999.0
2006-04-13 04:27:00,1.75115,1.75115,1.75108,1.75115,68099999.0
2006-04-13 04:28:00,1.75108,1.75122,1.75106,1.75122,92500000.0
2006-04-13 04:29:00,1.75124,1.75124,1.75104,1.75107,91300000.0
2006-04-13 04:30:00,1.75116,1.75118,1.75109,1.75109,57600000.0
2006-04-13 04:31:00,1.751,1.751,1.751,1.751,6000000.0
2006-04-13 04:32:00,1.75099,1.75101,1.75099,1.75101,6200000.0
2006-04-13 04:33:00,1.75105,1.75109,1.75091,1.75094,45100000.0
2006-04-13 04:34:00,1.7511,1.7511,1.7511,1.7511,13800000.0
2006-04-13 04:35:00,1.75109,1.75127,1.75109,1.75126,24700000.0
2006-04-13 04:36:00,1.75119,1.75127,1.7511,1.75118,91100001.0
2006-04-13 04:37:00,1.75113,1.75113,1.75099,1.75101,87700002.0
2006-04-13 04:38:00,1.75103,1.7511,1.75096,1.75098,41300000.0
2006-04-13 04:39:00,1.75097,1.75098,1.75093,1.75093,80700001.0
2006-04-13 04:40:00,1.751,1.751,1.7509,1.75092,88399997.0
2006-04-13 04:41:00,1.75098,1.75107,1.75098,1.75107,14000000.0
2006-04-13 04:42:00,1.75108,1.75117,1.75105,1.75113,55400001.0
2006-04-13 04:43:00,1.75117,1.7512,1.75109,1.7511,111800000.0
2006-04-13 04:44:00,1.751,1.75105,1.75095,1.75095,54499999.0
2006-04-13 04:45:00,1.751,1.751,1.75095,1.75095,6200000.0
2006-04-13 04:46:00,1.75105,1.75105,1.751,1.751,24900000.0
2006-04-13 04:47:00,1.751,1.75113,1.751,1.75102,40100000.0
2006-04-13 04:48:00,1.75105,1.75105,1.75105,1.75105,22100000.0
2006-04-13 04:49:00,1.75098,1.75105,1.75098,1.75105,27700000.0
2006-04-13 04:50:00,1.75105,1.75105,1.75095,1.75095,21600000.0
2006-04-13 04:51:00,1.75095,1.75098,1.7509,1.7509,28500000.0
2006-04-13 04:52:00,1.751,1.75119,1.751,1.75107,83800001.0
2006-04-13 04:53:00,1.75107,1.75107,1.75095,1.75099,57699999.0
2006-04-13 04:54:00,1.75115,1.75127,1.75111,1.75127,44600000.0
2006-04-13 04:55:00,1.7512,1.7512,1.751,1.75101,65600000.0
2006-04-13 04:56:00,1.75094,1.75106,1.75094,1.75099,61800000.0
2006-04-13 04:57:00,1.75085,1.75085,1.75066,1.75076,77400002.0
2006-04-13 04:58:00,1.75063,1.75075,1.75063,1.7507,56300000.0
2006-04-13 04:59:00,1.75072,1.75073,1.75059,1.75062,100400002.0
2006-04-13 05:00:00,1.75068,1.75081,1.75064,1.75064,18800000.0
2006-04-13 05:01:00,1.75059,1.75076,1.75059,1.75076,47399999.0
2006-04-13 05:02:00,1.75081,1.75081,1.75072,1.75072,34300001.0
2006-04-13 05:03:00,1.75068,1.75071,1.7506,1.75067,27400000.0
2006-04-13 05:04:00,1.75075,1.75094,1.75066,1.75066,72400001.0
2006-04-13 05:05:00,1.75065,1.75065,1.75065,1.75065,18700000.0
2006-04-13 05:06:00,1.75057,1.75065,1.75057,1.7506,20600000.0
2006-04-13 05:07:00,1.7507,1.75092,1.7507,1.75084,24800000.0
2006-04-13 05:08:00,1.7508,1.7508,1.75064,1.75068,54200000.0
2006-04-13 05:09:00,1.7507,1.75071,1.75062,1.75062,19800000.0
2006-04-13 05:10:00,1.75065,1.75065,1.75065,1.75065,13900000.0
2006-04-13 05:11:00,1.75064,1.75071,1.75064,1.75071,7500000.0
2006-04-13 05:12:00,1.75071,1.75071,1.75069,1.75069,4500000.0
2006-04-13 05:13:00,1.7506,1.75065,1.7506,1.7506,48100000.0
2006-04-13 05:14:00,1.75057,1.75071,1.75057,1.75067,90300000.0
2006-04-13 05:15:00,1.75073,1.75075,1.75065,1.7507,39299999.0
2006-04-13 05:16:00,1.75067,1.75078,1.75065,1.75078,32200000.0
2006-04-13 05:17:00,1.75087,1.75087,1.75077,1.75077,72499998.0
2006-04-13 05:18:00,1.75078,1.75087,1.75078,1.75085,46399999.0
2006-04-13 05:19:00,1.7508,1.75091,1.7508,1.75091,45199999.0
2006-04-13 05:20:00,1.75085,1.75091,1.75082,1.75082,53600001.0
2006-04-13 05:21:00,1.75082,1.75088,1.75075,1.75075,25800000.0
2006-04-13 05:22:00,1.75075,1.75075,1.75068,1.75068,51100000.0
2006-04-13 05:23:00,1.75072,1.75072,1.7507,1.7507,25200000.0
2006-04-13 05:24:00,1.75065,1.7507,1.75065,1.7507,16100000.0
2006-04-13 05:25:00,1.7507,1.75071,1.75068,1.75068,38100000.0
2006-04-13 05:26:00,1.75063,1.7508,1.75063,1.7508,47200000.0
2006-04-13 05:27:00,1.75088,1.75092,1.75082,1.75082,45800000.0
2006-04-13 05:28:00,1.75091,1.75096,1.75087,1.75087,85599999.0
2006-04-13 05:29:00,1.7509,1.7509,1.75085,1.7509,41200000.0
2006-04-13 05:30:00,1.7509,1.75095,1.7509,1.75095,34900000.0
2006-04-13 05:31:00,1.75086,1.75086,1.75074,1.75074,62700002.0
2006-04-13 05:32:00,1.75075,1.75075,1.75073,1.75075,16700000.0
2006-04-13 05:33:00,1.75078,1.7508,1.75071,1.7508,54899999.0
2006-04-13 05:34:00,1.75083,1.75085,1.75055,1.75085,103099999.0
2006-04-13 05:35:00,1.7508,1.75085,1.7508,1.75085,5500000.0
2006-04-13 05:36:00,1.7508,1.75085,1.7508,1.75085,56800000.0
2006-04-13 05:37:00,1.75078,1.75086,1.75078,1.75083,59200000.0
2006-04-13 05:38:00,1.75097,1.75097,1.75093,1.75093,9600000.0
2006-04-13 05:39:00,1.7509,1.7509,1.75087,1.75087,16400000.0
2006-04-13 05:40:00,1.75095,1.75095,1.7508,1.7509,48900000.0
2006-04-13 05:41:00,1.75088,1.75092,1.75076,1.75076,24500000.0
2006-04-13 05:42:00,1.75082,1.75087,1.75082,1.75087,13600000.0
2006-04-13 05:43:00,1.75084,1.75092,1.75084,1.7509,39900000.0
2006-04-13 05:44:00,1.75092,1.75092,1.75078,1.75078,21000000.0
2006-04-13 05:45:00,1.75084,1.75089,1.75084,1.75089,18099999.0
2006-04-13 05:46:00,1.75085,1.7509,1.75085,1.7509,22000000.0
2006-04-13 05:47:00,1.7509,1.75095,1.7509,1.75095,56500001.0
2006-04-13 05:48:00,1.75095,1.75095,1.7509,1.75095,68999999.0
2006-04-13 05:49:00,1.75082,1.7509,1.75082,1.7509,33500000.0
2006-04-13 05:50:00,1.75097,1.75097,1.75097,1.75097,1400000.0
2006-04-13 05:51:00,1.75093,1.75099,1.75088,1.75094,104200000.0
2006-04-13 05:52:00,1.7509,1.75095,1.7509,1.75095,13900000.0
2006-04-13 05:53:00,1.75091,1.75101,1.75087,1.75101,56699999.0
2006-04-13 05:54:00,1.75105,1.75108,1.7509,1.75105,79000000.0
2006-04-13 05:55:00,1.75105,1.75118,1.75105,1.75111,35100000.0
2006-04-13 05:56:00,1.75109,1.75124,1.75109,1.7512,44300000.0
2006-04-13 05:57:00,1.75125,1.75125,1.7512,1.75125,61900000.0
2006-04-13 05:58:00,1.75127,1.75137,1.75118,1.75137,74800000.0
2006-04-13 05:59:00,1.75138,1.7515,1.75138,1.7514,42600000.0
2006-04-13 06:00:00,1.75148,1.75155,1.75145,1.75147,89600002.0
2006-04-13 06:01:00,1.75145,1.75145,1.75125,1.75139,43200000.0
2006-04-13 06:02:00,1.7515,1.7515,1.75145,1.7515,11800000.0
2006-04-13 06:03:00,1.75157,1.75157,1.75145,1.75155,58200000.0
2006-04-13 06:04:00,1.75156,1.75159,1.75156,1.75158,86900000.0
2006-04-13 06:05:00,1.75159,1.7516,1.75152,1.75152,15200000.0
2006-04-13 06:06:00,1.75145,1.75155,1.75145,1.7515,45500000.0
2006-04-13 06:07:00,1.75155,1.75155,1.75145,1.7515,22300000.0
2006-04-13 06:08:00,1.75161,1.75174,1.75161,1.75174,24400000.0
2006-04-13 06:09:00,1.7518,1.75185,1.7518,1.75182,98500000.0
2006-04-13 06:10:00,1.7518,1.75185,1.75175,1.75185,43800000.0
2006-04-13 06:11:00,1.75185,1.75185,1.7518,1.7518,67400000.0
2006-04-13 06:12:00,1.75191,1.75199,1.75191,1.75198,69400000.0
2006-04-13 06:13:00,1.75211,1.75229,1.75211,1.75213,32900000.0
2006-04-13 06:14:00,1.75212,1.7522,1.75209,1.75209,68600000.0
2006-04-13 06:15:00,1.75215,1.75215,1.75203,1.75215,65000000.0
2006-04-13 06:16:00,1.7521,1.75217,1.75205,1.75205,134599998.0
2006-04-13 06:17:00,1.7521,1.75215,1.75205,1.7521,55800000.0
2006-04-13 06:18:00,1.7521,1.7521,1.75205,1.75207,42299999.0
2006-04-13 06:19:00,1.75202,1.75206,1.75202,1.75206,12800000.0
2006-04-13 06:20:00,1.75207,1.75212,1.75207,1.75212,20000000.0
2006-04-13 06:21:00,1.75208,1.75211,1.75204,1.75209,87799999.0
2006-04-13 06:22:00,1.75207,1.75208,1.75197,1.75197,161500002.0
2006-04-13 06:23:00,1.75198,1.75198,1.75188,1.7519,78199998.0
2006-04-13 06:24:00,1.75195,1.75201,1.75189,1.75189,109000000.0
2006-04-13 06:25:00,1.75195,1.75197,1.75188,1.7519,63000000.0
2006-04-13 06:26:00,1.75178,1.75191,1.75178,1.75191,12900000.0
2006-04-13 06:27:00,1.75189,1.75194,1.75184,1.75191,52300000.0
2006-04-13 06:28:00,1.7518,1.75188,1.7518,1.7518,58599998.0
2006-04-13 06:29:00,1.75187,1.75187,1.75187,1.75187,5600000.0
2006-04-13 06:30:00,1.7518,1.75185,1.75175,1.75185,60800001.0
2006-04-13 06:31:00,1.75178,1.75185,1.75178,1.7518,22800000.0
2006-04-13 06:32:00,1.75181,1.75188,1.7518,1.75188,82199998.0
2006-04-13 06:33:00,1.75185,1.75185,1.75182,1.75182,22300000.0
2006-04-13 06:34:00,1.75166,1.75177,1.75166,1.75172,43600000.0
2006-04-13 06:35:00,1.7517,1.7517,1.75165,1.75165,6200000.0
2006-04-13 06:36:00,1.75167,1.75176,1.75165,1.75176,36500000.0
2006-04-13 06:37:00,1.75184,1.75186,1.75184,1.75186,35999999.0
2006-04-13 06:38:00,1.75191,1.75191,1.75189,1.75189,17200000.0
2006-04-13 06:39:00,1.75179,1.75207,1.75179,1.75207,11000000.0
2006-04-13 06:40:00,1.75211,1.75211,1.75206,1.75206,1800000.0
2006-04-13 06:41:00,1.75205,1.75205,1.75198,1.75205,52800000.0
2006-04-13 06:42:00,1.75187,1.75187,1.75179,1.75181,79000000.0
2006-04-13 06:43:00,1.75183,1.75183,1.75173,1.75182,54300000.0
2006-04-13 06:44:00,1.75183,1.75196,1.75183,1.75196,19900000.0
2006-04-13 06:45:00,1.75198,1.75198,1.75186,1.75189,50599999.0
2006-04-13 06:46:00,1.75195,1.75195,1.75185,1.75192,64900000.0
2006-04-13 06:47:00,1.7519,1.75194,1.75186,1.75186,83999998.0
2006-04-13 06:48:00,1.75195,1.75195,1.75185,1.75195,53900002.0
2006-04-13 06:49:00,1.75185,1.75185,1.75185,1.75185,15700000.0
2006-04-13 06:50:00,1.75186,1.75189,1.75186,1.75189,14700000.0
2006-04-13 06:51:00,1.75179,1.7519,1.75179,1.75188,44899999.0
2006-04-13 06:52:00,1.7519,1.75195,1.75165,1.75165,16900000.0
2006-04-13 06:53:00,1.75195,1.75195,1.75188,1.75188,34300001.0
2006-04-13 06:54:00,1.75195,1.75195,1.7519,1.75195,51800000.0
2006-04-13 06:55:00,1.7519,1.7519,1.7519,1.7519,12400000.0
2006-04-13 06:56:00,1.75185,1.75197,1.75185,1.7519,34900001.0
2006-04-13 06:57:00,1.7519,1.7519,1.7519,1.7519,1700000.0
2006-04-13 06:58:00,1.75191,1.75191,1.75189,1.75189,10000000.0
2006-04-13 06:59:00,1.75177,1.75177,1.7516,1.7516,64699999.0
2006-04-13 07:00:00,1.75178,1.75182,1.75178,1.75178,61799999.0
2006-04-13 07:01:00,1.75176,1.75183,1.75162,1.75167,73800000.0
2006-04-13 07:02:00,1.75177,1.75181,1.75177,1.75181,14500000.0
2006-04-13 07:03:00,1.7518,1.75188,1.7518,1.7518,76300000.0
2006-04-13 07:04:00,1.75188,1.7519,1.75172,1.75188,93200000.0
2006-04-13 07:05:00,1.75178,1.75184,1.75174,1.75178,74999999.0
2006-04-13 07:06:00,1.75187,1.75187,1.75175,1.75185,69000001.0
2006-04-13 07:07:00,1.75189,1.75191,1.75184,1.75188,39400000.0
2006-04-13 07:08:00,1.7519,1.7519,1.75175,1.75183,65000000.0
2006-04-13 07:09:00,1.75186,1.75193,1.75184,1.75192,41300000.0
2006-04-13 07:10:00,1.75188,1.75202,1.75184,1.75202,69100000.0
2006-04-13 07:11:00,1.75213,1.75227,1.75213,1.75214,117799999.0
2006-04-13 07:12:00,1.75227,1.75227,1.75226,1.75226,8700000.0
2006-04-13 07:13:00,1.75243,1.7526,1.75231,1.75231,58500000.0
2006-04-13 07:14:00,1.75227,1.75246,1.75227,1.75246,172199999.0
2006-04-13 07:15:00,1.75257,1.75257,1.75234,1.75253,39200000.0
2006-04-13 07:16:00,1.7525,1.7526,1.7525,1.75255,41300000.0
2006-04-13 07:17:00,1.7525,1.7525,1.75235,1.75244,59199998.0
2006-04-13 07:18:00,1.75245,1.75255,1.75245,1.75255,24700000.0
2006-04-13 07:19:00,1.75258,1.75261,1.75255,1.75255,31500000.0
2006-04-13 07:20:00,1.75257,1.75263,1.75249,1.75257,61899999.0
2006-04-13 07:21:00,1.75251,1.7527,1.75251,1.7527,74599999.0
2006-04-13 07:22:00,1.7527,1.75279,1.7527,1.75277,35200000.0
2006-04-13 07:23:00,1.75275,1.75275,1.7527,1.7527,9400000.0
2006-04-13 07:24:00,1.7527,1.75275,1.75265,1.7527,83400000.0
2006-04-13 07:25:00,1.7527,1.75277,1.75262,1.7527,79100001.0
2006-04-13 07:26:00,1.75272,1.75282,1.75272,1.75282,107699997.0
2006-04-13 07:27:00,1.75275,1.75285,1.75274,1.75278,37600000.0
2006-04-13 07:28:00,1.75283,1.75298,1.75283,1.75292,23200000.0
2006-04-13 07:29:00,1.75299,1.75301,1.75299,1.75301,39199999.0
2006-04-13 07:30:00,1.75295,1.75305,1.75295,1.75305,45300000.0
2006-04-13 07:31:00,1.753,1.75301,1.75297,1.753,43700000.0
2006-04-13 07:32:00,1.75298,1.75309,1.75298,1.75308,28700000.0
2006-04-13 07:33:00,1.75311,1.75312,1.75298,1.75312,83700002.0
2006-04-13 07:34:00,1.75309,1.75312,1.75302,1.75307,85900000.0
2006-04-13 07:35:00,1.75317,1.75323,1.7531,1.75319,190900000.0
2006-04-13 07:36:00,1.75335,1.75352,1.75335,1.7535,62499999.0
2006-04-13 07:37:00,1.75353,1.75357,1.75343,1.75357,77000001.0
2006-04-13 07:38:00,1.7536,1.75372,1.75349,1.75349,28600000.0
2006-04-13 07:39:00,1.75365,1.75375,1.75365,1.75375,11300000.0
2006-04-13 07:40:00,1.7537,1.7537,1.75346,1.75357,20000000.0
2006-04-13 07:41:00,1.75365,1.75365,1.7536,1.7536,16500000.0
2006-04-13 07:42:00,1.75357,1.75358,1.75311,1.75311,90999999.0
2006-04-13 07:43:00,1.75322,1.7533,1.7532,1.7532,95600001.0
2006-04-13 07:44:00,1.7531,1.7531,1.75285,1.75296,48099999.0
2006-04-13 07:45:00,1.75285,1.75285,1.75259,1.75259,20200000.0
2006-04-13 07:46:00,1.75256,1.75258,1.75254,1.75258,41599999.0
2006-04-13 07:47:00,1.75251,1.75254,1.75251,1.75254,1900000.0
2006-04-13 07:48:00,1.75239,1.75239,1.75219,1.75219,23200000.0
2006-04-13 07:49:00,1.75211,1.75214,1.75203,1.75204,53100001.0
2006-04-13 07:50:00,1.75205,1.75205,1.75186,1.75187,63400001.0
2006-04-13 07:51:00,1.75191,1.75192,1.7516,1.7516,46600000.0
2006-04-13 07:52:00,1.75167,1.75167,1.75132,1.75138,34900000.0
2006-04-13 07:53:00,1.75139,1.75139,1.75132,1.75139,33700000.0
2006-04-13 07:54:00,1.7515,1.75166,1.7515,1.7516,55100000.0
2006-04-13 07:55:00,1.75157,1.75166,1.75153,1.75159,137599998.0
2006-04-13 07:56:00,1.75175,1.75178,1.75175,1.75178,19400000.0
2006-04-13 07:57:00,1.75177,1.75189,1.75169,1.75173,102000002.0
2006-04-13 07:58:00,1.75169,1.7519,1.75169,1.7519,17000000.0
2006-04-13 07:59:00,1.75184,1.75191,1.75175,1.75191,26600000.0
2006-04-13 08:00:00,1.752,1.752,1.75179,1.75179,60899998.0
2006-04-13 08:01:00,1.75185,1.75195,1.75176,1.75185,59700001.0
2006-04-13 08:02:00,1.75194,1.75215,1.75194,1.75215,51200000.0
2006-04-13 08:03:00,1.75219,1.75225,1.75216,1.75223,41400000.0
2006-04-13 08:04:00,1.75232,1.75243,1.75229,1.75243,46400000.0
2006-04-13 08:05:00,1.75245,1.75248,1.75232,1.75243,46399999.0
2006-04-13 08:06:00,1.75235,1.75253,1.75231,1.75253,52000000.0
2006-04-13 08:07:00,1.75248,1.75251,1.75235,1.75235,51700001.0
2006-04-13 08:08:00,1.75238,1.75257,1.75238,1.75256,50400001.0
2006-04-13 08:09:00,1.75246,1.75262,1.75246,1.75261,99100000.0
2006-04-13 08:10:00,1.75255,1.7526,1.75252,1.7526,104499998.0
2006-04-13 08:11:00,1.75262,1.75262,1.75258,1.7526,66000001.0
2006-04-13 08:12:00,1.7526,1.75267,1.75254,1.75267,43700000.0
2006-04-13 08:13:00,1.75273,1.75279,1.75269,1.75269,34300001.0
2006-04-13 08:14:00,1.75262,1.75262,1.75253,1.75253,6400000.0
2006-04-13 08:15:00,1.75247,1.75247,1.75228,1.75228,64100001.0
2006-04-13 08:16:00,1.75232,1.75234,1.75218,1.75232,62799999.0
2006-04-13 08:17:00,1.75227,1.75227,1.75207,1.75207,61800000.0
2006-04-13 08:18:00,1.75197,1.75205,1.75195,1.75205,77900001.0
2006-04-13 08:19:00,1.75215,1.75226,1.75215,1.75226,28900000.0
2006-04-13 08:20:00,1.75227,1.7523,1.7522,1.75227,81499999.0
2006-04-13 08:21:00,1.75218,1.75218,1.75206,1.75209,81599998.0
2006-04-13 08:22:00,1.75214,1.75219,1.75213,1.75217,45400000.0
2006-04-13 08:23:00,1.75239,1.75271,1.75239,1.75266,46699999.0
2006-04-13 08:24:00,1.75259,1.75262,1.75241,1.75262,28100000.0
2006-04-13 08:25:00,1.75256,1.75272,1.75254,1.75272,60200001.0
2006-04-13 08:26:00,1.75277,1.75305,1.75277,1.75305,107400000.0
2006-04-13 08:27:00,1.75309,1.75317,1.75309,1.75313,47100000.0
2006-04-13 08:28:00,1.75328,1.75377,1.75328,1.75377,69000000.0
2006-04-13 08:29:00,1.75389,1.75389,1.75364,1.75377,54800000.0
2006-04-13 08:30:00,1.75376,1.75376,1.75354,1.75354,65699998.0
2006-04-13 08:31:00,1.75351,1.75365,1.75349,1.75357,61800000.0
2006-04-13 08:32:00,1.75352,1.75352,1.75333,1.75333,25500000.0
2006-04-13 08:33:00,1.75328,1.75335,1.75326,1.7533,103599998.0
2006-04-13 08:34:00,1.75321,1.75347,1.75321,1.7534,170699999.0
2006-04-13 08:35:00,1.75343,1.75351,1.75341,1.75344,52400000.0
2006-04-13 08:36:00,1.75342,1.75348,1.75331,1.75331,41600000.0
2006-04-13 08:37:00,1.75317,1.75317,1.75295,1.75296,85500002.0
2006-04-13 08:38:00,1.75287,1.75287,1.75273,1.75273,15200000.0
2006-04-13 08:39:00,1.75266,1.75266,1.7526,1.75261,86399999.0
2006-04-13 08:40:00,1.75253,1.75257,1.75242,1.75242,120900002.0
2006-04-13 08:41:00,1.75245,1.75266,1.75236,1.75265,118200000.0
2006-04-13 08:42:00,1.75272,1.75273,1.75257,1.75273,45700000.0
2006-04-13 08:43:00,1.75272,1.75272,1.75256,1.75258,79600001.0
2006-04-13 08:44:00,1.75267,1.75283,1.75253,1.75253,40500000.0
2006-04-13 08:45:00,1.75256,1.75278,1.75244,1.75268,106899998.0
2006-04-13 08:46:00,1.75277,1.75282,1.7526,1.7526,73600000.0
2006-04-13 08:47:00,1.75265,1.75286,1.75265,1.75272,67799999.0
2006-04-13 08:48:00,1.75277,1.75277,1.75263,1.75263,71399999.0
2006-04-13 08:49:00,1.7527,1.7527,1.75259,1.75268,23500000.0
2006-04-13 08:50:00,1.75278,1.7533,1.75278,1.7533,55200000.0
2006-04-13 08:51:00,1.75337,1.75348,1.75322,1.75348,64900001.0
2006-04-13 08:52:00,1.75357,1.75376,1.75356,1.75356,46900000.0
2006-04-13 08:53:00,1.75353,1.75359,1.75346,1.7535,101599999.0
2006-04-13 08:54:00,1.75348,1.75348,1.75342,1.75342,67200000.0
2006-04-13 08:55:00,1.75337,1.75348,1.75328,1.75348,22900000.0
2006-04-13 08:56:00,1.75353,1.75353,1.75339,1.75342,53600000.0
2006-04-13 08:57:00,1.75368,1.75372,1.75368,1.75372,35900001.0
2006-04-13 08:58:00,1.75399,1.75411,1.75387,1.75392,82900000.0
2006-04-13 08:59:00,1.75387,1.75405,1.75387,1.75389,41000001.0
2006-04-13 09:00:00,1.75388,1.75395,1.75378,1.75378,71700001.0
2006-04-13 09:01:00,1.75386,1.75421,1.75386,1.75421,16400000.0
2006-04-13 09:02:00,1.75423,1.75449,1.75415,1.75449,21200000.0
2006-04-13 09:03:00,1.75462,1.75462,1.75435,1.75445,106500000.0
2006-04-13 09:04:00,1.75444,1.75455,1.75412,1.75412,61700000.0
2006-04-13 09:05:00,1.75414,1.75424,1.75398,1.75402,80399998.0
2006-04-13 09:06:00,1.75407,1.75412,1.75389,1.75389,35000000.0
2006-04-13 09:07:00,1.75382,1.754,1.75379,1.754,120900002.0
2006-04-13 09:08:00,1.75407,1.7542,1.75407,1.75409,99599999.0
2006-04-13 09:09:00,1.75425,1.75444,1.75407,1.7544,13900000.0
2006-04-13 09:10:00,1.7545,1.75455,1.7545,1.75455,29800000.0
2006-04-13 09:11:00,1.75451,1.75453,1.75442,1.75453,80799999.0
2006-04-13 09:12:00,1.7545,1.7547,1.75439,1.75453,38600000.0
2006-04-13 09:13:00,1.7543,1.7543,1.75409,1.75409,23100000.0
2006-04-13 09:14:00,1.75413,1.75437,1.75406,1.75435,62999999.0
2006-04-13 09:15:00,1.75437,1.75455,1.75437,1.75455,64300000.0
2006-04-13 09:16:00,1.7545,1.7545,1.75431,1.75431,28800000.0
2006-04-13 09:17:00,1.75433,1.75448,1.75433,1.75448,59200000.0
2006-04-13 09:18:00,1.7546,1.7547,1.7543,1.75439,85399999.0
2006-04-13 09:19:00,1.75434,1.75475,1.75434,1.75468,84100000.0
2006-04-13 09:20:00,1.75473,1.75478,1.75439,1.75439,79600001.0
2006-04-13 09:21:00,1.75423,1.75453,1.75423,1.75448,64299998.0
2006-04-13 09:22:00,1.75455,1.75455,1.75426,1.7543,92600000.0
2006-04-13 09:23:00,1.75432,1.75432,1.75413,1.75417,33900000.0
2006-04-13 09:24:00,1.75419,1.75422,1.75405,1.75405,70200000.0
2006-04-13 09:25:00,1.75386,1.75389,1.75368,1.75368,113799999.0
2006-04-13 09:26:00,1.75364,1.75364,1.75356,1.75356,28700000.0
2006-04-13 09:27:00,1.75347,1.75351,1.75347,1.75351,33400000.0
2006-04-13 09:28:00,1.75354,1.75371,1.75339,1.75367,108200004.0
2006-04-13 09:29:00,1.7538,1.75416,1.75377,1.75416,73800000.0
2006-04-13 09:30:00,1.75414,1.75442,1.75414,1.75435,40700000.0
2006-04-13 09:31:00,1.7543,1.7543,1.75412,1.75417,118699999.0
2006-04-13 09:32:00,1.75409,1.75409,1.75384,1.75384,25400000.0
2006-04-13 09:33:00,1.75374,1.75374,1.75361,1.75361,6500000.0
2006-04-13 09:34:00,1.75349,1.75349,1.75331,1.75331,55100002.0
2006-04-13 09:35:00,1.75317,1.75338,1.75317,1.75338,36600000.0
2006-04-13 09:36:00,1.7534,1.75355,1.75335,1.75353,66900001.0
2006-04-13 09:37:00,1.75348,1.75367,1.75341,1.75366,59100001.0
2006-04-13 09:38:00,1.75378,1.75381,1.7537,1.7537,59599999.0
2006-04-13 09:39:00,1.75355,1.75374,1.75338,1.75338,87600000.0
2006-04-13 09:40:00,1.75332,1.75351,1.75332,1.75347,49800000.0
2006-04-13 09:41:00,1.75326,1.75357,1.75326,1.75338,90299997.0
2006-04-13 09:42:00,1.75339,1.75349,1.75327,1.75327,31100000.0
2006-04-13 09:43:00,1.7535,1.75385,1.7535,1.75381,77600000.0
2006-04-13 09:44:00,1.75392,1.75405,1.75392,1.754,114899998.0
2006-04-13 09:45:00,1.75405,1.75425,1.75405,1.75425,45299999.0
2006-04-13 09:46:00,1.75434,1.75434,1.7542,1.75427,80600000.0
2006-04-13 09:47:00,1.75426,1.75453,1.75426,1.75453,27100000.0
2006-04-13 09:48:00,1.75467,1.75469,1.75428,1.75428,37500000.0
2006-04-13 09:49:00,1.75414,1.75415,1.75405,1.75415,31100000.0
2006-04-13 09:50:00,1.75431,1.75434,1.75425,1.75434,44800001.0
2006-04-13 09:51:00,1.75442,1.75442,1.75422,1.75422,76800001.0
2006-04-13 09:52:00,1.75413,1.75418,1.75406,1.75414,23600000.0
2006-04-13 09:53:00,1.75404,1.75422,1.75404,1.75422,52700000.0
2006-04-13 09:54:00,1.75422,1.75432,1.75417,1.75426,75000000.0
2006-04-13 09:55:00,1.75423,1.75423,1.75385,1.75385,75699998.0
2006-04-13 09:56:00,1.75386,1.75401,1.75386,1.754,64299998.0
2006-04-13 09:57:00,1.75398,1.75398,1.75392,1.75396,37200000.0
2006-04-13 09:58:00,1.754,1.75417,1.754,1.75409,54299999.0
2006-04-13 09:59:00,1.75405,1.75417,1.75405,1.75414,64300001.0
2006-04-13 10:00:00,1.75413,1.75422,1.75409,1.75409,42300000.0
2006-04-13 10:01:00,1.75414,1.7543,1.75414,1.7543,83500000.0
2006-04-13 10:02:00,1.75437,1.75451,1.75437,1.75446,30200000.0
2006-04-13 10:03:00,1.75451,1.75451,1.75442,1.75442,100099999.0
2006-04-13 10:04:00,1.75446,1.75459,1.75446,1.75456,74600000.0
2006-04-13 10:05:00,1.75455,1.75455,1.75447,1.75451,77399999.0
2006-04-13 10:06:00,1.75452,1.75455,1.7543,1.7543,28199999.0
2006-04-13 10:07:00,1.75438,1.7544,1.75437,1.75437,37100001.0
2006-04-13 10:08:00,1.75431,1.75435,1.75422,1.75423,23200000.0
2006-04-13 10:09:00,1.75426,1.7543,1.75426,1.7543,94200001.0
2006-04-13 10:10:00,1.7543,1.75438,1.75425,1.75438,62400000.0
2006-04-13 10:11:00,1.75436,1.75436,1.75433,1.75433,4500000.0
2006-04-13 10:12:00,1.7544,1.75445,1.75438,1.75445,51400001.0
2006-04-13 10:13:00,1.75438,1.75438,1.75435,1.75438,6800000.0
2006-04-13 10:14:00,1.75428,1.75436,1.75428,1.75436,39900000.0
2006-04-13 10:15:00,1.75435,1.75438,1.75427,1.75438,62499998.0
2006-04-13 10:16:00,1.75433,1.75433,1.7542,1.7542,33400000.0
2006-04-13 10:17:00,1.75427,1.75448,1.75427,1.75437,33400000.0
2006-04-13 10:18:00,1.75444,1.7545,1.7544,1.75447,102800001.0
2006-04-13 10:19:00,1.75438,1.75445,1.75437,1.75445,65100000.0
2006-04-13 10:20:00,1.75443,1.75455,1.75443,1.7545,57300000.0
2006-04-13 10:21:00,1.7545,1.75462,1.75448,1.75462,98700000.0
2006-04-13 10:22:00,1.75464,1.75467,1.75452,1.75467,90000000.0
2006-04-13 10:23:00,1.75466,1.75515,1.75466,1.75502,46100000.0
2006-04-13 10:24:00,1.75498,1.75514,1.75492,1.75503,35300000.0
2006-04-13 10:25:00,1.75498,1.75498,1.75486,1.75496,52746994.0
2006-04-13 10:26:00,1.75489,1.75489,1.75469,1.75482,18200000.0
2006-04-13 10:27:00,1.75483,1.7549,1.75479,1.7548,121899998.0
2006-04-13 10:28:00,1.75505,1.75558,1.75505,1.75558,80899999.0
2006-04-13 10:29:00,1.75535,1.75545,1.75497,1.75497,99200000.0
2006-04-13 10:30:00,1.75479,1.75479,1.75447,1.75453,34500000.0
2006-04-13 10:31:00,1.75471,1.75512,1.75471,1.75512,66699997.0
2006-04-13 10:32:00,1.75528,1.75542,1.75528,1.75537,16300000.0
2006-04-13 10:33:00,1.75549,1.75556,1.75549,1.75556,20800000.0
2006-04-13 10:34:00,1.75559,1.75559,1.75532,1.75535,67800000.0
2006-04-13 10:35:00,1.75532,1.75532,1.75522,1.75522,55500000.0
2006-04-13 10:36:00,1.75508,1.75508,1.75483,1.75495,64800000.0
2006-04-13 10:37:00,1.75489,1.75534,1.75486,1.75515,154200001.0
2006-04-13 10:38:00,1.75508,1.75508,1.75467,1.75476,65699999.0
2006-04-13 10:39:00,1.75474,1.75474,1.75467,1.75467,31800000.0
2006-04-13 10:40:00,1.75475,1.75475,1.75455,1.75464,33000000.0
2006-04-13 10:41:00,1.75461,1.75466,1.75451,1.75451,68499998.0
2006-04-13 10:42:00,1.75462,1.75465,1.75458,1.7546,83500001.0
2006-04-13 10:43:00,1.7547,1.75507,1.7547,1.75504,67600000.0
2006-04-13 10:44:00,1.75511,1.75519,1.75482,1.75482,81000001.0
2006-04-13 10:45:00,1.75484,1.75501,1.75484,1.75492,43700000.0
2006-04-13 10:46:00,1.75495,1.75517,1.75495,1.7551,43800000.0
2006-04-13 10:47:00,1.75502,1.75509,1.75486,1.75509,35800000.0
2006-04-13 10:48:00,1.7551,1.7552,1.75507,1.7552,55400000.0
2006-04-13 10:49:00,1.75511,1.75511,1.75504,1.7551,32100000.0
2006-04-13 10:50:00,1.75513,1.75517,1.75508,1.75517,71800000.0
2006-04-13 10:51:00,1.75528,1.75528,1.75515,1.75515,71899999.0
2006-04-13 10:52:00,1.75521,1.75521,1.75495,1.75495,110799998.0
2006-04-13 10:53:00,1.75505,1.75518,1.75505,1.75513,43900000.0
2006-04-13 10:54:00,1.75512,1.75517,1.75505,1.75515,37200000.0
2006-04-13 10:55:00,1.75513,1.75513,1.75496,1.75508,43900001.0
2006-04-13 10:56:00,1.75512,1.75525,1.75509,1.75509,94800000.0
2006-04-13 10:57:00,1.75516,1.75522,1.75511,1.7552,51200001.0
2006-04-13 10:58:00,1.75513,1.75517,1.75502,1.75513,90399998.0
2006-04-13 10:59:00,1.75513,1.75521,1.75503,1.75521,96300000.0
2006-04-13 11:00:00,1.7552,1.7552,1.75496,1.755,71100001.0
2006-04-13 11:01:00,1.75482,1.75484,1.75471,1.75475,55400000.0
2006-04-13 11:02:00,1.75475,1.75483,1.75468,1.75483,82499999.0
2006-04-13 11:03:00,1.75485,1.75485,1.75454,1.75462,40800001.0
2006-04-13 11:04:00,1.75467,1.75468,1.7546,1.7546,46799999.0
2006-04-13 11:05:00,1.75466,1.75474,1.75464,1.75467,72300000.0
2006-04-13 11:06:00,1.75471,1.75471,1.75445,1.75445,90100003.0
2006-04-13 11:07:00,1.75453,1.75466,1.75421,1.75421,33800000.0
2006-04-13 11:08:00,1.75415,1.75415,1.75373,1.75373,129599999.0
2006-04-13 11:09:00,1.75372,1.75383,1.75372,1.75383,27399999.0
2006-04-13 11:10:00,1.75387,1.75387,1.75374,1.75383,71800000.0
2006-04-13 11:11:00,1.75388,1.75389,1.75384,1.75386,79500002.0
2006-04-13 11:12:00,1.75383,1.75409,1.75383,1.75402,38700000.0
2006-04-13 11:13:00,1.75406,1.75406,1.75355,1.75357,30300000.0
2006-04-13 11:14:00,1.75346,1.75353,1.75338,1.75353,19800000.0
2006-04-13 11:15:00,1.75359,1.75375,1.75356,1.75375,64099999.0
2006-04-13 11:16:00,1.75355,1.75355,1.75338,1.75347,61900002.0
2006-04-13 11:17:00,1.75338,1.7534,1.75328,1.75333,85849998.0
2006-04-13 11:18:00,1.75337,1.75337,1.75312,1.75322,59000001.0
2006-04-13 11:19:00,1.75307,1.75307,1.75288,1.75301,103900001.0
2006-04-13 11:20:00,1.7531,1.75329,1.7531,1.75322,54999999.0
2006-04-13 11:21:00,1.75323,1.75326,1.75317,1.75325,71999998.0
2006-04-13 11:22:00,1.75324,1.75332,1.7532,1.75328,72900000.0
2006-04-13 11:23:00,1.75325,1.75325,1.75315,1.75317,62799998.0
2006-04-13 11:24:00,1.75321,1.75321,1.75305,1.75314,66799999.0
2006-04-13 11:25:00,1.75303,1.75311,1.75297,1.75302,58499999.0
2006-04-13 11:26:00,1.75315,1.75336,1.75315,1.75328,68350001.0
2006-04-13 11:27:00,1.7533,1.75334,1.75327,1.7533,90099999.0
2006-04-13 11:28:00,1.75337,1.75359,1.75327,1.75359,74800001.0
2006-04-13 11:29:00,1.75365,1.75373,1.75362,1.7537,100299998.0
2006-04-13 11:30:00,1.75365,1.7537,1.7536,1.75368,69800001.0
2006-04-13 11:31:00,1.75365,1.7537,1.75355,1.75365,56300000.0
2006-04-13 11:32:00,1.75367,1.75411,1.75367,1.75411,40400000.0
2006-04-13 11:33:00,1.7541,1.75427,1.7541,1.75427,37200000.0
2006-04-13 11:34:00,1.75435,1.75443,1.75432,1.75442,101700000.0
2006-04-13 11:35:00,1.75423,1.75428,1.75407,1.75419,89200000.0
2006-04-13 11:36:00,1.75417,1.75461,1.75417,1.75461,40100000.0
2006-04-13 11:37:00,1.75457,1.75479,1.75449,1.75472,55499999.0
2006-04-13 11:38:00,1.7547,1.75477,1.75461,1.75466,46099999.0
2006-04-13 11:39:00,1.75465,1.7548,1.75465,1.75475,22600000.0
2006-04-13 11:40:00,1.75464,1.7547,1.75436,1.75439,70200000.0
2006-04-13 11:41:00,1.75431,1.75431,1.75415,1.75415,34400001.0
2006-04-13 11:42:00,1.75416,1.75432,1.7541,1.75432,85446996.0
2006-04-13 11:43:00,1.7543,1.75431,1.75412,1.75412,71199998.0
2006-04-13 11:44:00,1.7541,1.75421,1.754,1.75421,83200000.0
2006-04-13 11:45:00,1.7541,1.7541,1.75369,1.75375,59200001.0
2006-04-13 11:46:00,1.75377,1.75377,1.75367,1.75368,102499999.0
2006-04-13 11:47:00,1.75365,1.75371,1.75344,1.75344,116700002.0
2006-04-13 11:48:00,1.75336,1.75348,1.7533,1.75338,56200001.0
2006-04-13 11:49:00,1.75322,1.75322,1.7531,1.7531,96500004.0
2006-04-13 11:50:00,1.75315,1.7532,1.75255,1.75255,100199999.0
2006-04-13 11:51:00,1.75232,1.75236,1.75206,1.75235,44800000.0
2006-04-13 11:52:00,1.7524,1.75257,1.75236,1.75253,50500000.0
2006-04-13 11:53:00,1.75256,1.75288,1.75256,1.75288,70299999.0
2006-04-13 11:54:00,1.75285,1.75299,1.75282,1.75282,89400000.0
2006-04-13 11:55:00,1.75283,1.75283,1.75259,1.75259,27600000.0
2006-04-13 11:56:00,1.75248,1.75283,1.75246,1.75283,31200000.0
2006-04-13 11:57:00,1.75292,1.75305,1.75286,1.75305,76700002.0
2006-04-13 11:58:00,1.75305,1.75318,1.75305,1.75313,39999999.0
2006-04-13 11:59:00,1.75321,1.7533,1.75314,1.75318,52200000.0
2006-04-13 12:00:00,1.7531,1.7531,1.75284,1.75287,74700000.0
2006-04-13 12:01:00,1.75282,1.7529,1.75244,1.75244,66300000.0
2006-04-13 12:02:00,1.75233,1.75237,1.75228,1.7523,31100000.0
2006-04-13 12:03:00,1.75231,1.75231,1.75216,1.75218,37100000.0
2006-04-13 12:04:00,1.75224,1.75238,1.75224,1.75233,149300001.0
2006-04-13 12:05:00,1.7525,1.75262,1.7525,1.7526,61699999.0
2006-04-13 12:06:00,1.75261,1.75281,1.75261,1.75276,59000000.0
2006-04-13 12:07:00,1.75282,1.75282,1.75249,1.7525,60600000.0
2006-04-13 12:08:00,1.75237,1.75237,1.75229,1.75229,94100000.0
2006-04-13 12:09:00,1.75223,1.75223,1.75211,1.75217,22200000.0
2006-04-13 12:10:00,1.75217,1.75224,1.75212,1.75224,43599999.0
2006-04-13 12:11:00,1.75219,1.75231,1.75219,1.75226,40800001.0
2006-04-13 12:12:00,1.75228,1.75242,1.75228,1.75242,101500001.0
2006-04-13 12:13:00,1.75247,1.75262,1.75247,1.75262,37800001.0
2006-04-13 12:14:00,1.75259,1.75259,1.75251,1.75257,69100002.0
2006-04-13 12:15:00,1.75248,1.7526,1.75245,1.75255,104300000.0
2006-04-13 12:16:00,1.75252,1.75276,1.75252,1.75276,45899999.0
2006-04-13 12:17:00,1.7528,1.7528,1.7526,1.75268,63799999.0
2006-04-13 12:18:00,1.75268,1.7527,1.75266,1.7527,83999998.0
2006-04-13 12:19:00,1.75272,1.75272,1.75248,1.75254,33900000.0
2006-04-13 12:20:00,1.75266,1.75273,1.75261,1.75273,82500000.0
2006-04-13 12:21:00,1.75272,1.75274,1.75264,1.7527,53300000.0
2006-04-13 12:22:00,1.75266,1.75279,1.75266,1.75275,36700000.0
2006-04-13 12:23:00,1.75282,1.75286,1.7528,1.7528,36400000.0
2006-04-13 12:24:00,1.75282,1.75296,1.75281,1.75293,69199999.0
2006-04-13 12:25:00,1.75293,1.75294,1.75283,1.75285,53300001.0
2006-04-13 12:26:00,1.75296,1.75313,1.75296,1.75313,67100000.0
2006-04-13 12:27:00,1.75309,1.75309,1.75292,1.75304,35900000.0
2006-04-13 12:28:00,1.75302,1.75302,1.75261,1.75262,103399999.0
2006-04-13 12:29:00,1.75256,1.75256,1.75235,1.75235,54800000.0
2006-04-13 12:30:00,1.75221,1.75221,1.75085,1.75172,97000000.0
2006-04-13 12:31:00,1.75182,1.75182,1.75139,1.75155,98600002.0
2006-04-13 12:32:00,1.75152,1.75152,1.75136,1.7514,61000000.0
2006-04-13 12:33:00,1.75159,1.75189,1.75159,1.75187,40400000.0
2006-04-13 12:34:00,1.75181,1.75182,1.75166,1.75166,82399998.0
2006-04-13 12:35:00,1.75172,1.75179,1.75164,1.75179,116800000.0
2006-04-13 12:36:00,1.75184,1.75198,1.75177,1.75198,89100001.0
2006-04-13 12:37:00,1.75186,1.75195,1.75175,1.75175,75200000.0
2006-04-13 12:38:00,1.7517,1.75173,1.75162,1.7517,82000000.0
2006-04-13 12:39:00,1.75167,1.75191,1.75167,1.75191,50800002.0
2006-04-13 12:40:00,1.75199,1.75204,1.75192,1.75202,76500000.0
2006-04-13 12:41:00,1.75191,1.75193,1.75179,1.75179,41000000.0
2006-04-13 12:42:00,1.75169,1.7518,1.75161,1.75168,115699998.0
2006-04-13 12:43:00,1.75156,1.75156,1.75099,1.75117,61846994.0
2006-04-13 12:44:00,1.75115,1.75125,1.75096,1.75099,82799998.0
2006-04-13 12:45:00,1.75112,1.75142,1.75112,1.75141,68900000.0
2006-04-13 12:46:00,1.75159,1.75176,1.75159,1.75176,44300000.0
2006-04-13 12:47:00,1.75168,1.75168,1.75153,1.75158,42199999.0
2006-04-13 12:48:00,1.75164,1.75179,1.75164,1.75167,26000000.0
2006-04-13 12:49:00,1.75166,1.75168,1.75162,1.75165,72699999.0
2006-04-13 12:50:00,1.75161,1.75167,1.75143,1.75167,76399999.0
2006-04-13 12:51:00,1.75157,1.75164,1.75149,1.75164,38300000.0
2006-04-13 12:52:00,1.75161,1.7518,1.75161,1.75161,117900000.0
2006-04-13 12:53:00,1.75163,1.75179,1.7516,1.75168,49900000.0
2006-04-13 12:54:00,1.75162,1.75167,1.75153,1.75163,79300002.0
2006-04-13 12:55:00,1.75171,1.75211,1.75171,1.75211,81500000.0
2006-04-13 12:56:00,1.75207,1.75207,1.75186,1.75186,26200000.0
2006-04-13 12:57:00,1.75183,1.7519,1.75183,1.7519,3200000.0
2006-04-13 12:58:00,1.7519,1.7519,1.7518,1.7519,96400000.0
2006-04-13 12:59:00,1.7515,1.75176,1.7515,1.75176,50700000.0
2006-04-13 13:00:00,1.75184,1.7519,1.75174,1.75177,115999999.0
2006-04-13 13:01:00,1.75177,1.75183,1.75168,1.75183,67899998.0
2006-04-13 13:02:00,1.7518,1.75183,1.75176,1.75176,72100001.0
2006-04-13 13:03:00,1.75183,1.75184,1.75173,1.75173,98200000.0
2006-04-13 13:04:00,1.75172,1.75195,1.75172,1.75195,72700000.0
2006-04-13 13:05:00,1.7519,1.7519,1.7518,1.75182,70900000.0
2006-04-13 13:06:00,1.75185,1.75185,1.75165,1.75167,78700000.0
2006-04-13 13:07:00,1.7517,1.75175,1.7517,1.7517,112800001.0
2006-04-13 13:08:00,1.75171,1.75171,1.75145,1.75151,106599999.0
2006-04-13 13:09:00,1.7514,1.75145,1.7514,1.75145,115600002.0
2006-04-13 13:10:00,1.7514,1.75143,1.7514,1.7514,46100000.0
2006-04-13 13:11:00,1.75133,1.75133,1.75115,1.7512,18200000.0
2006-04-13 13:12:00,1.75126,1.75175,1.75121,1.75175,48299999.0
2006-04-13 13:13:00,1.75174,1.7521,1.75174,1.75202,39700000.0
2006-04-13 13:14:00,1.75217,1.75239,1.75217,1.75239,54900000.0
2006-04-13 13:15:00,1.75244,1.75244,1.75227,1.75231,69300000.0
2006-04-13 13:16:00,1.75227,1.75227,1.75213,1.75213,38900000.0
2006-04-13 13:17:00,1.75217,1.75217,1.75208,1.75211,41300000.0
2006-04-13 13:18:00,1.7521,1.7521,1.75181,1.75181,27300000.0
2006-04-13 13:19:00,1.7519,1.7522,1.75186,1.7522,39999999.0
2006-04-13 13:20:00,1.75227,1.75231,1.75225,1.75228,89200000.0
2006-04-13 13:21:00,1.75237,1.75237,1.7523,1.7523,27800000.0
2006-04-13 13:22:00,1.7523,1.75235,1.75225,1.75225,40099998.0
2006-04-13 13:23:00,1.75232,1.75244,1.75232,1.75244,27100000.0
2006-04-13 13:24:00,1.75241,1.75255,1.75241,1.75246,108400000.0
2006-04-13 13:25:00,1.75247,1.7525,1.75243,1.7525,51200000.0
2006-04-13 13:26:00,1.75248,1.75248,1.75234,1.75234,105599999.0
2006-04-13 13:27:00,1.7524,1.75248,1.75235,1.75248,62700000.0
2006-04-13 13:28:00,1.75245,1.7525,1.75243,1.75243,50799999.0
2006-04-13 13:29:00,1.75245,1.7525,1.7524,1.75245,88299998.0
2006-04-13 13:30:00,1.75243,1.75254,1.75243,1.75248,77500001.0
2006-04-13 13:31:00,1.75253,1.75253,1.7524,1.75241,74299998.0
2006-04-13 13:32:00,1.75239,1.75247,1.75239,1.75247,44799999.0
2006-04-13 13:33:00,1.75256,1.75259,1.75253,1.75255,25200000.0
2006-04-13 13:34:00,1.7526,1.75283,1.7526,1.75278,67999998.0
2006-04-13 13:35:00,1.75271,1.75271,1.75264,1.75264,20399999.0
2006-04-13 13:36:00,1.75263,1.75271,1.75263,1.75263,68800000.0
2006-04-13 13:37:00,1.75261,1.75263,1.75249,1.75249,33000000.0
2006-04-13 13:38:00,1.75257,1.75267,1.75255,1.75258,68199998.0
2006-04-13 13:39:00,1.75263,1.75271,1.7526,1.75266,97800000.0
2006-04-13 13:40:00,1.75275,1.75281,1.75271,1.75281,55200000.0
2006-04-13 13:41:00,1.75284,1.75294,1.75279,1.75285,36900000.0
2006-04-13 13:42:00,1.75282,1.75292,1.75275,1.75285,80099999.0
2006-04-13 13:43:00,1.75288,1.75294,1.75283,1.75283,80600002.0
2006-04-13 13:44:00,1.7528,1.75287,1.75275,1.75282,73200000.0
2006-04-13 13:45:00,1.75275,1.7528,1.75275,1.75278,63700000.0
2006-04-13 13:46:00,1.75276,1.75278,1.75276,1.75276,54499999.0
2006-04-13 13:47:00,1.75275,1.7528,1.75261,1.75261,60000000.0
2006-04-13 13:48:00,1.7527,1.75274,1.75265,1.7527,83100001.0
2006-04-13 13:49:00,1.75268,1.75273,1.75253,1.75273,92600002.0
2006-04-13 13:50:00,1.75273,1.75276,1.75266,1.75276,71100001.0
2006-04-13 13:51:00,1.75282,1.75292,1.75274,1.75274,22200000.0
2006-04-13 13:52:00,1.75275,1.75275,1.75265,1.7527,32700000.0
2006-04-13 13:53:00,1.7527,1.75273,1.75259,1.75273,49500000.0
2006-04-13 13:54:00,1.7527,1.7527,1.75264,1.75268,91699998.0
2006-04-13 13:55:00,1.75264,1.7527,1.7526,1.75263,96900000.0
2006-04-13 13:56:00,1.7527,1.75277,1.75263,1.75263,68800000.0
2006-04-13 13:57:00,1.75254,1.75254,1.7523,1.7523,21900000.0
2006-04-13 13:58:00,1.75226,1.75248,1.75226,1.75242,72000001.0
2006-04-13 13:59:00,1.75244,1.75244,1.7522,1.7522,41200000.0
2006-04-13 14:00:00,1.75203,1.75203,1.75086,1.75087,108199999.0
2006-04-13 14:01:00,1.75113,1.75152,1.75113,1.75148,53200000.0
2006-04-13 14:02:00,1.75155,1.7516,1.75133,1.75137,74000000.0
2006-04-13 14:03:00,1.75148,1.75148,1.7514,1.7514,11600000.0
2006-04-13 14:04:00,1.7514,1.75152,1.7514,1.75152,39799999.0
2006-04-13 14:05:00,1.75147,1.75153,1.75144,1.75153,61100001.0
2006-04-13 14:06:00,1.75153,1.75165,1.75153,1.75163,65100000.0
2006-04-13 14:07:00,1.75168,1.7519,1.75168,1.7519,75600000.0
2006-04-13 14:08:00,1.75203,1.75214,1.75203,1.7521,44300000.0
2006-04-13 14:09:00,1.7522,1.75221,1.75208,1.75218,114600001.0
2006-04-13 14:10:00,1.75225,1.75225,1.75212,1.75225,41200000.0
2006-04-13 14:11:00,1.75222,1.75248,1.75222,1.7524,54500000.0
2006-04-13 14:12:00,1.75233,1.75242,1.75233,1.75233,54100000.0
2006-04-13 14:13:00,1.7523,1.7523,1.75204,1.75217,26200000.0
2006-04-13 14:14:00,1.75216,1.75216,1.75196,1.75197,92100000.0
2006-04-13 14:15:00,1.75192,1.75197,1.75185,1.75185,43100000.0
2006-04-13 14:16:00,1.75185,1.75195,1.75185,1.75195,13500000.0
2006-04-13 14:17:00,1.75203,1.75218,1.75196,1.75218,73999999.0
2006-04-13 14:18:00,1.75224,1.75233,1.75214,1.75214,20800000.0
2006-04-13 14:19:00,1.75218,1.75219,1.75211,1.75216,44000001.0
2006-04-13 14:20:00,1.75217,1.75229,1.75205,1.75215,81300000.0
2006-04-13 14:21:00,1.75206,1.75221,1.75205,1.75208,79499999.0
2006-04-13 14:22:00,1.75197,1.7521,1.75194,1.75202,67300000.0
2006-04-13 14:23:00,1.75205,1.75205,1.7519,1.7519,29500000.0
2006-04-13 14:24:00,1.75185,1.75192,1.75179,1.75183,29200000.0
2006-04-13 14:25:00,1.75184,1.75186,1.75168,1.75185,108800001.0
2006-04-13 14:26:00,1.75199,1.75227,1.75196,1.75227,42500000.0
2006-04-13 14:27:00,1.75228,1.75235,1.75224,1.75235,48100000.0
2006-04-13 14:28:00,1.75229,1.75244,1.75227,1.75227,69300000.0
2006-04-13 14:29:00,1.75227,1.75227,1.75179,1.75179,58400000.0
2006-04-13 14:30:00,1.7512,1.7522,1.75031,1.7522,73600000.0
2006-04-13 14:31:00,1.75199,1.75225,1.75176,1.75225,41399999.0
2006-04-13 14:32:00,1.75267,1.75289,1.75211,1.75216,138200002.0
2006-04-13 14:33:00,1.75225,1.7526,1.75219,1.75226,90199999.0
2006-04-13 14:34:00,1.75227,1.7523,1.75214,1.75229,32900000.0
2006-04-13 14:35:00,1.75235,1.75245,1.75214,1.75214,36900000.0
2006-04-13 14:36:00,1.75203,1.75203,1.75123,1.75123,60499999.0
2006-04-13 14:37:00,1.75114,1.75123,1.75107,1.75112,114200002.0
2006-04-13 14:38:00,1.75102,1.7511,1.75102,1.75107,18500000.0
2006-04-13 14:39:00,1.75138,1.75168,1.75138,1.75146,64600001.0
2006-04-13 14:40:00,1.7514,1.75173,1.7514,1.75173,36600000.0
2006-04-13 14:41:00,1.75179,1.75191,1.75168,1.75168,32500000.0
2006-04-13 14:42:00,1.75156,1.75171,1.75149,1.75171,84600000.0
2006-04-13 14:43:00,1.75183,1.75189,1.75176,1.75184,71600001.0
2006-04-13 14:44:00,1.75188,1.75194,1.75145,1.75163,63799999.0
2006-04-13 14:45:00,1.75171,1.75181,1.75133,1.75133,65200000.0
2006-04-13 14:46:00,1.7511,1.75152,1.75103,1.75133,113599999.0
2006-04-13 14:47:00,1.75128,1.75136,1.75105,1.75105,97700003.0
2006-04-13 14:48:00,1.75111,1.75123,1.75109,1.7511,55400000.0
2006-04-13 14:49:00,1.75119,1.75146,1.75115,1.75146,88399999.0
2006-04-13 14:50:00,1.75145,1.75145,1.75091,1.75096,78900000.0
2006-04-13 14:51:00,1.75099,1.75134,1.75099,1.7513,41200000.0
2006-04-13 14:52:00,1.7513,1.75164,1.7513,1.75135,78599998.0
2006-04-13 14:53:00,1.7512,1.75132,1.7512,1.7513,52700000.0
2006-04-13 14:54:00,1.75121,1.75141,1.75104,1.75104,84900000.0
2006-04-13 14:55:00,1.75087,1.7514,1.75075,1.7514,40100000.0
2006-04-13 14:56:00,1.75127,1.75127,1.75032,1.75049,73999999.0
2006-04-13 14:57:00,1.75034,1.75043,1.74999,1.75027,68400000.0
2006-04-13 14:58:00,1.75047,1.75072,1.7503,1.7503,38400000.0
2006-04-13 14:59:00,1.75026,1.75037,1.75026,1.75027,39000000.0
2006-04-13 15:00:00,1.75045,1.7507,1.75033,1.7504,53700000.0
2006-04-13 15:01:00,1.75032,1.75044,1.75008,1.75017,75599999.0
2006-04-13 15:02:00,1.75025,1.75025,1.7501,1.7501,74900002.0
2006-04-13 15:03:00,1.7502,1.75051,1.7502,1.75051,60000000.0
2006-04-13 15:04:00,1.75052,1.75058,1.75007,1.75007,98099998.0
2006-04-13 15:05:00,1.7497,1.7497,1.7494,1.74956,42700000.0
2006-04-13 15:06:00,1.74961,1.74969,1.74924,1.74938,61600000.0
2006-04-13 15:07:00,1.74955,1.74963,1.74907,1.74907,42900000.0
2006-04-13 15:08:00,1.74896,1.74896,1.74881,1.74881,29900000.0
2006-04-13 15:09:00,1.74893,1.74915,1.74893,1.74915,137800000.0
2006-04-13 15:10:00,1.74908,1.7494,1.74906,1.7494,19400000.0
2006-04-13 15:11:00,1.7494,1.7494,1.74851,1.74851,77700000.0
2006-04-13 15:12:00,1.7485,1.74893,1.74837,1.74847,37300000.0
2006-04-13 15:13:00,1.74844,1.74874,1.74832,1.74874,68400000.0
2006-04-13 15:14:00,1.74876,1.74887,1.74865,1.74886,65900001.0
2006-04-13 15:15:00,1.74873,1.74885,1.74863,1.74864,115700001.0
2006-04-13 15:16:00,1.74858,1.74866,1.74853,1.74862,53300001.0
2006-04-13 15:17:00,1.74846,1.74879,1.74837,1.74842,138499998.0
2006-04-13 15:18:00,1.74855,1.74883,1.74855,1.74881,73500000.0
2006-04-13 15:19:00,1.74875,1.74896,1.74868,1.74889,110600001.0
2006-04-13 15:20:00,1.74908,1.74929,1.74898,1.7492,35700000.0
2006-04-13 15:21:00,1.74911,1.74919,1.74886,1.74886,89900001.0
2006-04-13 15:22:00,1.74895,1.74946,1.74895,1.74946,28500000.0
2006-04-13 15:23:00,1.74955,1.74958,1.74932,1.74932,114500001.0
2006-04-13 15:24:00,1.7493,1.74966,1.74916,1.74963,36800000.0
2006-04-13 15:25:00,1.7497,1.74993,1.7497,1.74989,45500000.0
2006-04-13 15:26:00,1.74987,1.75027,1.74987,1.75021,70800001.0
2006-04-13 15:27:00,1.75024,1.75034,1.74997,1.74998,103199998.0
2006-04-13 15:28:00,1.74998,1.75001,1.74988,1.74988,68099999.0
2006-04-13 15:29:00,1.74985,1.75027,1.74977,1.75019,102700001.0
2006-04-13 15:30:00,1.75019,1.75038,1.75019,1.7503,61400000.0
2006-04-13 15:31:00,1.75041,1.7506,1.75041,1.75054,62100000.0
2006-04-13 15:32:00,1.75041,1.75045,1.75006,1.75022,76700001.0
2006-04-13 15:33:00,1.75034,1.75038,1.75034,1.75038,64799998.0
2006-04-13 15:34:00,1.75043,1.75061,1.75043,1.7506,69100000.0
2006-04-13 15:35:00,1.75071,1.75075,1.75066,1.75069,36700000.0
2006-04-13 15:36:00,1.75051,1.75063,1.75043,1.75063,60699999.0
2006-04-13 15:37:00,1.75061,1.75067,1.75051,1.75065,104200002.0
2006-04-13 15:38:00,1.75066,1.75085,1.75066,1.7508,32500000.0
2006-04-13 15:39:00,1.7508,1.7508,1.7507,1.7507,29600000.0
2006-04-13 15:40:00,1.7506,1.75068,1.75048,1.75048,54300000.0
2006-04-13 15:41:00,1.75047,1.75068,1.75047,1.75066,66300001.0
2006-04-13 15:42:00,1.7506,1.75147,1.7504,1.75147,81000000.0
2006-04-13 15:43:00,1.75149,1.75149,1.751,1.751,41500000.0
2006-04-13 15:44:00,1.7509,1.7509,1.75067,1.7507,11300000.0
2006-04-13 15:45:00,1.75079,1.75103,1.75077,1.75077,74699999.0
2006-04-13 15:46:00,1.75062,1.75099,1.75056,1.75095,35800000.0
2006-04-13 15:47:00,1.75092,1.75101,1.75045,1.75045,50400001.0
2006-04-13 15:48:00,1.75058,1.75095,1.75046,1.75047,113900000.0
2006-04-13 15:49:00,1.75039,1.75046,1.75036,1.75044,88099998.0
2006-04-13 15:50:00,1.7504,1.75045,1.75037,1.75037,13400000.0
2006-04-13 15:51:00,1.75047,1.75062,1.75046,1.75062,38300000.0
2006-04-13 15:52:00,1.75053,1.75053,1.7499,1.7499,129900002.0
2006-04-13 15:53:00,1.74987,1.74987,1.74972,1.74972,57999999.0
2006-04-13 15:54:00,1.74993,1.75039,1.74979,1.74979,48700000.0
2006-04-13 15:55:00,1.74973,1.7502,1.74967,1.75015,113100001.0
2006-04-13 15:56:00,1.75022,1.75037,1.75022,1.75028,48599999.0
2006-04-13 15:57:00,1.7504,1.75045,1.75037,1.75042,47800000.0
2006-04-13 15:58:00,1.75035,1.75049,1.75035,1.75043,42200000.0
2006-04-13 15:59:00,1.75035,1.75035,1.75024,1.75035,75600000.0
2006-04-13 16:00:00,1.75035,1.75035,1.75016,1.75016,43000001.0
2006-04-13 16:01:00,1.75029,1.75049,1.7502,1.75045,122200000.0
2006-04-13 16:02:00,1.75057,1.75098,1.75057,1.75096,84400002.0
2006-04-13 16:03:00,1.7509,1.7509,1.75062,1.75062,23500000.0
2006-04-13 16:04:00,1.75057,1.75138,1.75057,1.75138,118299999.0
2006-04-13 16:05:00,1.75166,1.75207,1.75166,1.75199,39800000.0
2006-04-13 16:06:00,1.7521,1.7524,1.7521,1.7524,13200000.0
2006-04-13 16:07:00,1.75259,1.7527,1.7525,1.75267,69500000.0
2006-04-13 16:08:00,1.75254,1.75254,1.75216,1.75221,26700000.0
2006-04-13 16:09:00,1.75217,1.75217,1.75187,1.7519,66800000.0
2006-04-13 16:10:00,1.75171,1.75171,1.75131,1.7514,59700000.0
2006-04-13 16:11:00,1.75133,1.75133,1.75118,1.75126,35300000.0
2006-04-13 16:12:00,1.75125,1.75132,1.75098,1.75099,62700000.0
2006-04-13 16:13:00,1.751,1.75123,1.751,1.75122,102600001.0
2006-04-13 16:14:00,1.75111,1.75138,1.75102,1.75138,86200001.0
2006-04-13 16:15:00,1.75148,1.7515,1.75145,1.75145,42600000.0
2006-04-13 16:16:00,1.75128,1.7513,1.75115,1.75115,90099997.0
2006-04-13 16:17:00,1.75126,1.75137,1.75115,1.75137,96299998.0
2006-04-13 16:18:00,1.75144,1.75166,1.75144,1.75152,107099997.0
2006-04-13 16:19:00,1.75162,1.75193,1.75162,1.75193,41500000.0
2006-04-13 16:20:00,1.75194,1.75203,1.75188,1.75188,75400001.0
2006-04-13 16:21:00,1.75173,1.75173,1.75091,1.75091,102999999.0
2006-04-13 16:22:00,1.75083,1.75126,1.75083,1.75126,55600001.0
2006-04-13 16:23:00,1.75126,1.75126,1.75098,1.75102,74400000.0
2006-04-13 16:24:00,1.75095,1.75095,1.75066,1.75082,77800000.0
2006-04-13 16:25:00,1.75076,1.75076,1.75063,1.75068,39000000.0
2006-04-13 16:26:00,1.75063,1.75063,1.75028,1.75029,55199999.0
2006-04-13 16:27:00,1.75043,1.75071,1.75043,1.75057,52800000.0
2006-04-13 16:28:00,1.75059,1.75065,1.75047,1.75047,71300000.0
2006-04-13 16:29:00,1.75084,1.75101,1.75084,1.75101,22200000.0
2006-04-13 16:30:00,1.75125,1.75157,1.75119,1.75119,53699998.0
2006-04-13 16:31:00,1.75105,1.75105,1.75084,1.75088,135900001.0
2006-04-13 16:32:00,1.75086,1.75097,1.75086,1.75097,34000000.0
2006-04-13 16:33:00,1.75083,1.75104,1.75078,1.75104,121500003.0
2006-04-13 16:34:00,1.75089,1.75089,1.7505,1.75053,46700000.0
2006-04-13 16:35:00,1.7505,1.75059,1.75043,1.75055,70999999.0
2006-04-13 16:36:00,1.75054,1.75066,1.75054,1.7506,91000002.0
2006-04-13 16:37:00,1.75058,1.75067,1.75035,1.7504,74300000.0
2006-04-13 16:38:00,1.75022,1.7505,1.75021,1.7505,40500001.0
2006-04-13 16:39:00,1.75048,1.7506,1.75036,1.75043,84100000.0
2006-04-13 16:40:00,1.75032,1.75044,1.75028,1.75043,75999998.0
2006-04-13 16:41:00,1.75023,1.75059,1.75023,1.75056,117800000.0
2006-04-13 16:42:00,1.75058,1.75078,1.75056,1.75076,74999998.0
2006-04-13 16:43:00,1.75086,1.75131,1.75086,1.75126,67799999.0
2006-04-13 16:44:00,1.75132,1.75179,1.75132,1.75179,47900000.0
2006-04-13 16:45:00,1.75189,1.75192,1.7517,1.75183,82799998.0
2006-04-13 16:46:00,1.75195,1.75203,1.75165,1.75165,62900000.0
2006-04-13 16:47:00,1.75158,1.7518,1.75151,1.75177,117800003.0
2006-04-13 16:48:00,1.75188,1.75188,1.75175,1.75178,113800000.0
2006-04-13 16:49:00,1.75193,1.75217,1.75193,1.75206,41000000.0
2006-04-13 16:50:00,1.75203,1.75203,1.75173,1.75175,41200000.0
2006-04-13 16:51:00,1.75178,1.75207,1.75172,1.75207,75500000.0
2006-04-13 16:52:00,1.7521,1.7521,1.75197,1.75198,56500001.0
2006-04-13 16:53:00,1.75199,1.75209,1.75198,1.75199,78800000.0
2006-04-13 16:54:00,1.75189,1.75202,1.75188,1.75188,92100001.0
2006-04-13 16:55:00,1.75182,1.75182,1.75163,1.75163,35500000.0
2006-04-13 16:56:00,1.7515,1.75163,1.75145,1.75151,102300003.0
2006-04-13 16:57:00,1.75151,1.75151,1.75136,1.75145,143300000.0
2006-04-13 16:58:00,1.75131,1.75131,1.75098,1.751,69000001.0
2006-04-13 16:59:00,1.751,1.75132,1.75066,1.75132,85499998.0
2006-04-13 17:00:00,1.75147,1.75209,1.75147,1.75151,76000001.0
2006-04-13 17:01:00,1.7515,1.75157,1.75146,1.75157,93000001.0
2006-04-13 17:02:00,1.75151,1.75151,1.7509,1.751,150300003.0
2006-04-13 17:03:00,1.75101,1.75134,1.75101,1.75133,64199999.0
2006-04-13 17:04:00,1.75138,1.75152,1.75128,1.75128,80900001.0
2006-04-13 17:05:00,1.75113,1.75151,1.75113,1.75151,75500001.0
2006-04-13 17:06:00,1.75186,1.75214,1.75177,1.75177,60299998.0
2006-04-13 17:07:00,1.7515,1.75185,1.7514,1.75185,59100000.0
2006-04-13 17:08:00,1.75185,1.75193,1.7518,1.7518,44300000.0
2006-04-13 17:09:00,1.7517,1.7517,1.75136,1.75148,53499999.0
2006-04-13 17:10:00,1.75144,1.7516,1.75142,1.75157,67800002.0
2006-04-13 17:11:00,1.75163,1.75209,1.75163,1.75192,53800000.0
2006-04-13 17:12:00,1.75191,1.75201,1.75188,1.752,112800000.0
2006-04-13 17:13:00,1.752,1.75206,1.75155,1.75155,43100000.0
2006-04-13 17:14:00,1.75167,1.75192,1.75167,1.75192,38200000.0
2006-04-13 17:15:00,1.75189,1.75198,1.75179,1.75183,61100000.0
2006-04-13 17:16:00,1.75185,1.7519,1.7518,1.7519,67400000.0
2006-04-13 17:17:00,1.75183,1.75183,1.75147,1.75147,59000001.0
2006-04-13 17:18:00,1.7514,1.75145,1.7514,1.75145,31600000.0
2006-04-13 17:19:00,1.75137,1.7514,1.75135,1.75135,22100000.0
2006-04-13 17:20:00,1.75138,1.75145,1.75137,1.7514,80800001.0
2006-04-13 17:21:00,1.75137,1.75137,1.75127,1.75135,36900000.0
2006-04-13 17:22:00,1.75134,1.75134,1.75121,1.75127,38800000.0
2006-04-13 17:23:00,1.75105,1.75105,1.75067,1.75067,57100000.0
2006-04-13 17:24:00,1.75067,1.75067,1.75057,1.75057,33900001.0
2006-04-13 17:25:00,1.7506,1.7506,1.75048,1.75058,62400001.0
2006-04-13 17:26:00,1.75073,1.75121,1.75073,1.75121,44599999.0
2006-04-13 17:27:00,1.75139,1.75139,1.75133,1.75133,24700000.0
2006-04-13 17:28:00,1.75149,1.75156,1.7514,1.7514,56600000.0
2006-04-13 17:29:00,1.75156,1.75194,1.75156,1.75194,13600000.0
2006-04-13 17:30:00,1.75198,1.75212,1.75193,1.75201,55900000.0
2006-04-13 17:31:00,1.7518,1.7518,1.75155,1.75163,32700000.0
2006-04-13 17:32:00,1.75164,1.75174,1.75159,1.75174,29800000.0
2006-04-13 17:33:00,1.75176,1.75176,1.75144,1.75144,36800001.0
2006-04-13 17:34:00,1.7514,1.75143,1.75133,1.75133,53100000.0
2006-04-13 17:35:00,1.75125,1.75133,1.75113,1.75127,62200000.0
2006-04-13 17:36:00,1.75132,1.7514,1.75132,1.7514,61500000.0
2006-04-13 17:37:00,1.75136,1.75143,1.75131,1.75135,56800000.0
2006-04-13 17:38:00,1.75132,1.75132,1.75122,1.75122,19500000.0
2006-04-13 17:39:00,1.7512,1.7512,1.7509,1.7509,88299998.0
2006-04-13 17:40:00,1.75103,1.75126,1.75103,1.7512,88299998.0
2006-04-13 17:41:00,1.75127,1.75127,1.75118,1.75118,90100000.0
2006-04-13 17:42:00,1.75128,1.75153,1.75128,1.75153,96899998.0
2006-04-13 17:43:00,1.75158,1.75182,1.75158,1.75181,52099999.0
2006-04-13 17:44:00,1.75183,1.75189,1.75177,1.75187,66000000.0
2006-04-13 17:45:00,1.75198,1.75246,1.75198,1.75246,24700000.0
2006-04-13 17:46:00,1.75226,1.75233,1.75207,1.75207,112999999.0
2006-04-13 17:47:00,1.75193,1.75209,1.75193,1.75208,104900000.0
2006-04-13 17:48:00,1.75207,1.75213,1.75207,1.75207,35200000.0
2006-04-13 17:49:00,1.75211,1.75215,1.75206,1.75215,99399998.0
2006-04-13 17:50:00,1.75203,1.75208,1.75196,1.75206,52000000.0
2006-04-13 17:51:00,1.75221,1.75274,1.75221,1.75274,55600000.0
2006-04-13 17:52:00,1.75272,1.75272,1.75258,1.75265,23200000.0
2006-04-13 17:53:00,1.75249,1.75249,1.75238,1.75242,15900000.0
2006-04-13 17:54:00,1.75235,1.75242,1.7523,1.75237,33000001.0
2006-04-13 17:55:00,1.75233,1.75233,1.75219,1.75219,50400000.0
2006-04-13 17:56:00,1.75219,1.75222,1.75218,1.75219,43800001.0
2006-04-13 17:57:00,1.75208,1.75217,1.75208,1.75216,57800000.0
2006-04-13 17:58:00,1.7522,1.75228,1.75203,1.75203,60100000.0
2006-04-13 17:59:00,1.75216,1.75256,1.75216,1.75246,37800001.0
2006-04-13 18:00:00,1.75257,1.7527,1.75244,1.75244,32300000.0
2006-04-13 18:01:00,1.75242,1.75258,1.75234,1.75245,919500001.0
2006-04-13 18:02:00,1.75245,1.7525,1.7523,1.75241,1107899998.0
2006-04-13 18:03:00,1.75241,1.75254,1.75235,1.7524,1382000000.0
2006-04-13 18:04:00,1.75251,1.75261,1.75247,1.7525,791400003.0
2006-04-13 18:05:00,1.75248,1.75268,1.75248,1.75266,1053549999.0
2006-04-13 18:06:00,1.75267,1.75272,1.75251,1.75265,1181450000.0
2006-04-13 18:07:00,1.75265,1.75265,1.75255,1.7526,1295969995.0
2006-04-13 18:08:00,1.75265,1.75265,1.75255,1.7526,1246349991.0
2006-04-13 18:09:00,1.75262,1.75274,1.75261,1.75274,365199999.0
2006-04-13 18:10:00,1.75274,1.75274,1.75261,1.75263,852999996.0
2006-04-13 18:11:00,1.75273,1.75281,1.75267,1.75277,575999996.0
2006-04-13 18:12:00,1.75273,1.75273,1.75249,1.75249,553399998.0
2006-04-13 18:13:00,1.75246,1.75249,1.75222,1.75222,528400001.0
2006-04-13 18:14:00,1.7522,1.75228,1.75215,1.7522,684799997.0
2006-04-13 18:15:00,1.75222,1.75222,1.75195,1.75201,867300001.0
2006-04-13 18:16:00,1.75207,1.75217,1.75202,1.75207,683400004.0
2006-04-13 18:17:00,1.75205,1.75205,1.75195,1.752,506600000.0
2006-04-13 18:18:00,1.752,1.75205,1.75192,1.75197,809500001.0
2006-04-13 18:19:00,1.75205,1.75208,1.75197,1.75198,496900000.0
2006-04-13 18:20:00,1.752,1.75205,1.75198,1.75205,448500003.0
2006-04-13 18:21:00,1.75202,1.75202,1.75167,1.75172,788599998.0
2006-04-13 18:22:00,1.75172,1.75188,1.75171,1.75172,612700003.0
2006-04-13 18:23:00,1.75169,1.75176,1.75162,1.75166,808100003.0
2006-04-13 18:24:00,1.75168,1.7518,1.7516,1.7517,758549995.0
2006-04-13 18:25:00,1.75165,1.75181,1.75163,1.7518,792300002.0
2006-04-13 18:26:00,1.75184,1.75197,1.75178,1.75188,638650000.0
2006-04-13 18:27:00,1.75185,1.75185,1.75175,1.75185,767600000.0
2006-04-13 18:28:00,1.75183,1.75183,1.75161,1.75167,388900001.0
2006-04-13 18:29:00,1.75161,1.75171,1.7515,1.7517,770100000.0
2006-04-13 18:30:00,1.75177,1.7519,1.75173,1.75178,689449997.0
2006-04-13 18:31:00,1.75178,1.75185,1.75169,1.75172,533799997.0
2006-04-13 18:32:00,1.7517,1.75175,1.75165,1.7517,379949999.0
2006-04-13 18:33:00,1.75173,1.75188,1.75171,1.75179,673400001.0
2006-04-13 18:34:00,1.75181,1.7519,1.75171,1.75175,646099995.0
2006-04-13 18:35:00,1.75175,1.7519,1.75174,1.7519,384700000.0
2006-04-13 18:36:00,1.75198,1.75213,1.75198,1.75213,58800001.0
2006-04-13 18:37:00,1.75212,1.75212,1.75192,1.75192,124000001.0
2006-04-13 18:38:00,1.75199,1.75211,1.75197,1.75197,145999999.0
2006-04-13 18:39:00,1.7519,1.75204,1.7519,1.75196,347300001.0
2006-04-13 18:40:00,1.75195,1.75208,1.75176,1.7519,286749999.0
2006-04-13 18:41:00,1.7519,1.75199,1.75188,1.7519,430399999.0
2006-04-13 18:42:00,1.7519,1.75198,1.7519,1.75192,174900001.0
2006-04-13 18:43:00,1.75197,1.75197,1.7519,1.75192,142200000.0
2006-04-13 18:44:00,1.75185,1.75197,1.75185,1.75188,466500002.0
2006-04-13 18:45:00,1.75188,1.75195,1.75185,1.75195,199100001.0
2006-04-13 18:46:00,1.75195,1.75195,1.7519,1.7519,165200000.0
2006-04-13 18:47:00,1.75183,1.75183,1.75147,1.75147,227800001.0
2006-04-13 18:48:00,1.75136,1.75154,1.75136,1.75142,339770000.0
2006-04-13 18:49:00,1.75143,1.75148,1.75141,1.75141,71500000.0
2006-04-13 18:50:00,1.75142,1.75152,1.75139,1.75143,269200000.0
2006-04-13 18:51:00,1.75149,1.75156,1.75137,1.75148,364000000.0
2006-04-13 18:52:00,1.75137,1.75148,1.75133,1.75138,686299999.0
2006-04-13 18:53:00,1.75131,1.75137,1.75123,1.75125,426900002.0
2006-04-13 18:54:00,1.75133,1.75144,1.75128,1.75134,249199998.0
2006-04-13 18:55:00,1.75138,1.75138,1.75119,1.7513,700150005.0
2006-04-13 18:56:00,1.75132,1.75144,1.75132,1.75136,228399999.0
2006-04-13 18:57:00,1.75132,1.7514,1.75125,1.7513,438400000.0
2006-04-13 18:58:00,1.75125,1.75141,1.75103,1.75134,808549997.0
2006-04-13 18:59:00,1.75134,1.75162,1.75134,1.75152,554000001.0
2006-04-13 19:00:00,1.75155,1.7519,1.75155,1.75178,284900002.0
2006-04-13 19:01:00,1.75172,1.75178,1.75162,1.75162,118500000.0
2006-04-13 19:02:00,1.75163,1.75189,1.75163,1.75177,404200000.0
2006-04-13 19:03:00,1.7518,1.75186,1.75171,1.75177,639700003.0
2006-04-13 19:04:00,1.75186,1.75202,1.75179,1.75202,330499999.0
2006-04-13 19:05:00,1.75208,1.75217,1.75182,1.75212,89999999.0
2006-04-13 19:06:00,1.75215,1.7523,1.75193,1.7523,686750002.0
2006-04-13 19:07:00,1.75235,1.75237,1.75214,1.75223,380399998.0
2006-04-13 19:08:00,1.75217,1.75233,1.7518,1.75192,500100005.0
2006-04-13 19:09:00,1.75185,1.75186,1.75173,1.75185,330800002.0
2006-04-13 19:10:00,1.75187,1.75196,1.75182,1.75186,367100001.0
2006-04-13 19:11:00,1.75185,1.75186,1.75179,1.75183,77300000.0
2006-04-13 19:12:00,1.75183,1.75187,1.75167,1.7517,189800001.0
2006-04-13 19:13:00,1.75176,1.75195,1.75168,1.75195,560999994.0
2006-04-13 19:14:00,1.75189,1.75195,1.75184,1.75188,296800004.0
2006-04-13 19:15:00,1.75188,1.75191,1.75182,1.7519,450600002.0
2006-04-13 19:16:00,1.7519,1.75192,1.75188,1.7519,140900000.0
2006-04-13 19:17:00,1.75193,1.75195,1.7519,1.75195,261100001.0
2006-04-13 19:18:00,1.75195,1.75198,1.7519,1.75195,239999997.0
2006-04-13 19:19:00,1.75197,1.75203,1.7519,1.75203,247399998.0
2006-04-13 19:20:00,1.752,1.75205,1.75195,1.752,283600000.0
2006-04-13 19:21:00,1.752,1.75205,1.75197,1.752,397700000.0
2006-04-13 19:22:00,1.752,1.75205,1.75192,1.752,285099997.0
2006-04-13 19:23:00,1.75198,1.75211,1.75194,1.75206,338899997.0
2006-04-13 19:24:00,1.75207,1.75211,1.75197,1.75204,73700000.0
2006-04-13 19:25:00,1.75204,1.75204,1.75191,1.75202,117500002.0
2006-04-13 19:26:00,1.75209,1.75219,1.75209,1.75213,288196995.0
2006-04-13 19:27:00,1.75228,1.75288,1.75228,1.75262,465949998.0
2006-04-13 19:28:00,1.7526,1.75278,1.75256,1.75256,388799998.0
2006-04-13 19:29:00,1.75245,1.75276,1.75245,1.75276,280700000.0
2006-04-13 19:30:00,1.75276,1.75299,1.75274,1.75297,451099998.0
2006-04-13 19:31:00,1.75299,1.75302,1.75266,1.75286,362600003.0
2006-04-13 19:32:00,1.75285,1.75285,1.75266,1.75267,395899999.0
2006-04-13 19:33:00,1.75268,1.75268,1.75252,1.75264,157500000.0
2006-04-13 19:34:00,1.7526,1.75271,1.75258,1.75267,219600000.0
2006-04-13 19:35:00,1.7527,1.75276,1.75262,1.75266,330999998.0
2006-04-13 19:36:00,1.75268,1.75276,1.75262,1.75269,396800000.0
2006-04-13 19:37:00,1.75264,1.75278,1.7526,1.75262,206700000.0
2006-04-13 19:38:00,1.7526,1.75269,1.7526,1.75268,67100001.0
2006-04-13 19:39:00,1.75268,1.75268,1.75261,1.75265,134300001.0
2006-04-13 19:40:00,1.75261,1.75271,1.75249,1.75268,343799999.0
2006-04-13 19:41:00,1.75268,1.7528,1.75261,1.75261,356400003.0
2006-04-13 19:42:00,1.75258,1.75258,1.75242,1.75254,234900003.0
2006-04-13 19:43:00,1.75255,1.75255,1.7525,1.7525,199000001.0
2006-04-13 19:44:00,1.75245,1.75245,1.75228,1.7524,434899996.0
2006-04-13 19:45:00,1.75236,1.75246,1.75213,1.75234,185900000.0
2006-04-13 19:46:00,1.75238,1.75246,1.75223,1.75246,263300002.0
2006-04-13 19:47:00,1.75251,1.75261,1.75251,1.75253,134500001.0
2006-04-13 19:48:00,1.75251,1.75259,1.75243,1.75252,176999999.0
2006-04-13 19:49:00,1.75257,1.75262,1.75255,1.75257,314899997.0
2006-04-13 19:50:00,1.75252,1.75252,1.75239,1.75247,320899999.0
2006-04-13 19:51:00,1.75248,1.75248,1.75226,1.7523,383400004.0
2006-04-13 19:52:00,1.75225,1.75232,1.75212,1.7522,229100005.0
2006-04-13 19:53:00,1.75228,1.75244,1.75228,1.75244,89200000.0
2006-04-13 19:54:00,1.75242,1.75242,1.75221,1.75225,191799998.0
2006-04-13 19:55:00,1.7522,1.75225,1.75219,1.75221,85900000.0
2006-04-13 19:56:00,1.75215,1.75236,1.75214,1.75235,263500000.0
2006-04-13 19:57:00,1.75231,1.75236,1.75225,1.7523,292700002.0
2006-04-13 19:58:00,1.7523,1.75241,1.75224,1.75224,419499997.0
2006-04-13 19:59:00,1.75218,1.75231,1.75218,1.7523,226699999.0
2006-04-13 20:00:00,1.75232,1.75247,1.75232,1.75247,212700000.0
2006-04-13 20:01:00,1.75247,1.75247,1.75226,1.75235,219999998.0
2006-04-13 20:02:00,1.75242,1.75253,1.75241,1.75241,159100001.0
2006-04-13 20:03:00,1.75238,1.75247,1.75233,1.75239,94400000.0
2006-04-13 20:04:00,1.75241,1.75246,1.75234,1.75246,148600001.0
2006-04-13 20:05:00,1.75243,1.75256,1.75241,1.75241,212300001.0
2006-04-13 20:06:00,1.7524,1.75245,1.75237,1.7524,190199999.0
2006-04-13 20:07:00,1.75243,1.75254,1.75243,1.75249,116100001.0
2006-04-13 20:08:00,1.75254,1.75254,1.75243,1.75253,302100001.0
2006-04-13 20:09:00,1.75247,1.75251,1.75239,1.75243,104600000.0
2006-04-13 20:10:00,1.75241,1.75253,1.75241,1.75245,124599999.0
2006-04-13 20:11:00,1.75255,1.75255,1.7525,1.75255,71800000.0
2006-04-13 20:12:00,1.75253,1.75265,1.75247,1.7526,374599999.0
2006-04-13 20:13:00,1.75259,1.75271,1.75259,1.75262,180499999.0
2006-04-13 20:14:00,1.75268,1.7527,1.75255,1.75255,194400000.0
2006-04-13 20:15:00,1.7525,1.75257,1.75248,1.75252,511000001.0
2006-04-13 20:16:00,1.75247,1.75262,1.75247,1.75262,226299998.0
2006-04-13 20:17:00,1.75265,1.75267,1.7526,1.7526,59100000.0
2006-04-13 20:18:00,1.7526,1.75267,1.75257,1.7526,144299999.0
2006-04-13 20:19:00,1.75262,1.75265,1.75257,1.75265,117800000.0
2006-04-13 20:20:00,1.75258,1.75263,1.7525,1.75258,287700001.0
2006-04-13 20:21:00,1.7526,1.75262,1.7526,1.7526,101100000.0
2006-04-13 20:22:00,1.75262,1.7527,1.75262,1.7527,138500001.0
2006-04-13 20:23:00,1.7527,1.75277,1.75265,1.75275,390299998.0
2006-04-13 20:24:00,1.75277,1.75294,1.75277,1.75294,87800000.0
2006-04-13 20:25:00,1.75302,1.75349,1.75302,1.75349,411199999.0
2006-04-13 20:26:00,1.75353,1.75389,1.75343,1.75353,627900000.0
2006-04-13 20:27:00,1.75357,1.75366,1.75346,1.75366,270899999.0
2006-04-13 20:28:00,1.75363,1.75376,1.75361,1.75369,299800003.0
2006-04-13 20:29:00,1.75372,1.75372,1.75352,1.75352,182700001.0
2006-04-13 20:30:00,1.75351,1.75364,1.75349,1.75354,918599996.0
2006-04-13 20:31:00,1.75355,1.75372,1.75352,1.75353,545400004.0
2006-04-13 20:32:00,1.7535,1.75358,1.75345,1.7535,740599996.0
2006-04-13 20:33:00,1.7535,1.75362,1.75344,1.7535,222100002.0
2006-04-13 20:34:00,1.75355,1.75355,1.7535,1.7535,134000001.0
2006-04-13 20:35:00,1.75352,1.75361,1.75349,1.75349,105699997.0
2006-04-13 20:36:00,1.75361,1.75383,1.75361,1.75379,229800001.0
2006-04-13 20:37:00,1.75377,1.75377,1.75352,1.75352,246399997.0
2006-04-13 20:38:00,1.7535,1.75366,1.7535,1.75351,230199998.0
2006-04-13 20:39:00,1.7535,1.7535,1.75314,1.75322,209199998.0
2006-04-13 20:40:00,1.75317,1.75317,1.7528,1.7529,125100000.0
2006-04-13 20:41:00,1.75292,1.75331,1.75292,1.75331,195699996.0
2006-04-13 20:42:00,1.75332,1.7534,1.75322,1.75322,52400001.0
2006-04-13 20:43:00,1.75322,1.75322,1.75307,1.7531,215870000.0
2006-04-13 20:44:00,1.75307,1.75311,1.75299,1.753,510300000.0
2006-04-13 20:45:00,1.75295,1.75304,1.75294,1.75304,95000000.0
2006-04-13 20:46:00,1.75307,1.75321,1.75307,1.75307,137250001.0
2006-04-13 20:47:00,1.753,1.75308,1.75288,1.7529,456500004.0
2006-04-13 20:48:00,1.75283,1.75294,1.75281,1.75294,130700000.0
2006-04-13 20:49:00,1.75295,1.75295,1.75281,1.75285,114899999.0
2006-04-13 20:50:00,1.75283,1.75287,1.75277,1.75285,377099999.0
2006-04-13 20:51:00,1.7528,1.7528,1.75261,1.75261,313400002.0
2006-04-13 20:52:00,1.75251,1.75251,1.7522,1.7522,173899999.0
2006-04-13 20:53:00,1.75224,1.75244,1.75224,1.75243,667699997.0
2006-04-13 20:54:00,1.7525,1.75255,1.75247,1.75247,311100000.0
2006-04-13 20:55:00,1.75253,1.7527,1.75253,1.75268,327899995.0
2006-04-13 20:56:00,1.75273,1.75282,1.7527,1.7527,419949998.0
2006-04-13 20:57:00,1.7527,1.75281,1.75265,1.75279,484299997.0
2006-04-13 20:58:00,1.75282,1.75282,1.75264,1.7527,178700000.0
2006-04-13 20:59:00,1.75266,1.75273,1.75258,1.75263,585700000.0
2006-04-13 21:00:00,1.75245,1.75269,1.75245,1.75269,433700001.0
2006-04-13 21:01:00,1.7527,1.7528,1.75262,1.75262,549299997.0
2006-04-13 21:02:00,1.7526,1.75265,1.75255,1.75265,210400000.0
2006-04-13 21:03:00,1.75262,1.75273,1.75261,1.7527,136800001.0
2006-04-13 21:04:00,1.7527,1.75272,1.7526,1.75265,201299999.0
2006-04-13 21:05:00,1.7526,1.75273,1.7526,1.75271,209699998.0
2006-04-13 21:06:00,1.75267,1.75268,1.75261,1.75268,192199999.0
2006-04-13 21:07:00,1.75268,1.75274,1.75261,1.75274,114599999.0
2006-04-13 21:08:00,1.75277,1.75279,1.75268,1.7527,71600000.0
2006-04-13 21:09:00,1.75263,1.75266,1.7525,1.75253,88300000.0
2006-04-13 21:10:00,1.75254,1.75254,1.75247,1.75253,116799998.0
2006-04-13 21:11:00,1.75248,1.75251,1.75238,1.75238,128599999.0
2006-04-13 21:12:00,1.75233,1.75233,1.75218,1.75218,144500000.0
2006-04-13 21:13:00,1.75211,1.75221,1.75208,1.75208,151449999.0
2006-04-13 21:14:00,1.7521,1.75215,1.75205,1.7521,376200000.0
2006-04-13 21:15:00,1.75215,1.75215,1.75203,1.75213,246799999.0
2006-04-13 21:16:00,1.75213,1.75213,1.75201,1.75201,77100000.0
2006-04-13 21:17:00,1.75199,1.75199,1.75189,1.75195,214599999.0
2006-04-13 21:18:00,1.75194,1.752,1.75194,1.75198,67300000.0
2006-04-13 21:19:00,1.75205,1.75208,1.752,1.75205,92699998.0
2006-04-13 21:20:00,1.75205,1.75205,1.75195,1.75202,256500001.0
2006-04-13 21:21:00,1.75202,1.75205,1.752,1.752,138800001.0
2006-04-13 21:22:00,1.75205,1.75205,1.752,1.752,220300003.0
2006-04-13 21:23:00,1.75205,1.75205,1.75205,1.75205,21600000.0
2006-04-13 21:24:00,1.75199,1.75199,1.7519,1.75191,278099998.0
2006-04-13 21:25:00,1.75193,1.75197,1.7519,1.75197,188300001.0
2006-04-13 21:26:00,1.752,1.752,1.752,1.752,19600000.0
2006-04-13 21:27:00,1.75201,1.75216,1.75201,1.75208,79900000.0
2006-04-13 21:28:00,1.7521,1.75215,1.75205,1.75215,190700001.0
2006-04-13 21:29:00,1.75215,1.75215,1.75215,1.75215,5200000.0
2006-04-13 21:30:00,1.75215,1.75215,1.75215,1.75215,15200000.0
2006-04-13 21:31:00,1.75217,1.75223,1.75216,1.75223,13200000.0
2006-04-13 21:32:00,1.75228,1.7525,1.75223,1.75229,313099996.0
2006-04-13 21:33:00,1.75225,1.75228,1.75217,1.75223,235199999.0
2006-04-13 21:34:00,1.75228,1.75252,1.75228,1.75248,197299999.0
2006-04-13 21:35:00,1.75255,1.75258,1.75254,1.75254,65900000.0
2006-04-13 21:36:00,1.75259,1.75277,1.75259,1.75268,116600001.0
2006-04-13 21:37:00,1.75266,1.75279,1.75264,1.75267,177000002.0
2006-04-13 21:38:00,1.75264,1.75274,1.75262,1.75268,147900000.0
2006-04-13 21:39:00,1.75277,1.75277,1.75267,1.75267,47800000.0
2006-04-13 21:40:00,1.75264,1.75272,1.75263,1.75269,135299998.0
2006-04-13 21:41:00,1.7527,1.75274,1.75263,1.75264,117500001.0
2006-04-13 21:42:00,1.75263,1.75276,1.75263,1.7527,98800000.0
2006-04-13 21:43:00,1.75265,1.75274,1.75265,1.75274,90500001.0
2006-04-13 21:44:00,1.75274,1.75276,1.75271,1.75273,124599999.0
2006-04-13 21:45:00,1.75272,1.75275,1.75272,1.75275,67400001.0
2006-04-13 21:46:00,1.75274,1.75274,1.75267,1.75267,82899999.0
2006-04-13 21:47:00,1.75265,1.75267,1.7526,1.75267,181399999.0
2006-04-13 21:48:00,1.75263,1.75268,1.7526,1.7526,83500000.0
2006-04-13 21:49:00,1.75265,1.75268,1.75265,1.75268,95700000.0
2006-04-13 21:50:00,1.75268,1.75268,1.75265,1.75265,19200000.0
2006-04-13 21:51:00,1.75265,1.75267,1.75265,1.75265,180899999.0
2006-04-13 21:52:00,1.75268,1.75268,1.7526,1.75265,58100000.0
2006-04-13 21:53:00,1.75265,1.75265,1.7526,1.7526,45000000.0
2006-04-13 21:54:00,1.75265,1.75265,1.75255,1.75255,141200001.0
2006-04-13 21:55:00,1.75257,1.75265,1.75255,1.7526,208999997.0
2006-04-13 21:56:00,1.75258,1.7526,1.75249,1.75255,70100001.0
2006-04-13 21:57:00,1.7525,1.7525,1.75221,1.75221,73200000.0
2006-04-13 21:58:00,1.75218,1.75225,1.75214,1.75214,62599999.0
2006-04-13 21:59:00,1.75205,1.75206,1.75179,1.75179,399499998.0
2006-04-13 22:00:00,1.7518,1.75185,1.75177,1.7518,180900002.0
2006-04-13 22:01:00,1.75185,1.75185,1.75177,1.75178,86400000.0
2006-04-13 22:02:00,1.75184,1.75228,1.75184,1.75228,179600001.0
2006-04-13 22:03:00,1.75226,1.75226,1.752,1.75203,84899999.0
2006-04-13 22:04:00,1.75198,1.7521,1.75198,1.75209,328499999.0
2006-04-13 22:05:00,1.75206,1.75206,1.75185,1.75185,95300000.0
2006-04-13 22:06:00,1.7518,1.75185,1.7518,1.7518,46000000.0
2006-04-13 22:07:00,1.75185,1.75185,1.7518,1.7518,43400000.0
2006-04-13 22:08:00,1.7518,1.7518,1.75178,1.75178,67900000.0
2006-04-13 22:09:00,1.75184,1.75186,1.75184,1.75186,10100000.0
2006-04-13 22:10:00,1.75185,1.75189,1.75179,1.75189,32599999.0
2006-04-13 22:11:00,1.75193,1.75211,1.75193,1.75208,37500000.0
2006-04-13 22:12:00,1.75212,1.7522,1.75209,1.75216,179900000.0
2006-04-13 22:13:00,1.7522,1.75222,1.7522,1.7522,84999999.0
2006-04-13 22:14:00,1.75217,1.75217,1.75202,1.75202,45500000.0
2006-04-13 22:15:00,1.75211,1.75224,1.75202,1.75213,212000000.0
2006-04-13 22:16:00,1.75215,1.75221,1.75209,1.75212,330900001.0
2006-04-13 22:17:00,1.75214,1.7524,1.75213,1.7524,61200000.0
2006-04-13 22:18:00,1.75243,1.75243,1.75227,1.75233,107600000.0
2006-04-13 22:19:00,1.7523,1.7523,1.75224,1.75228,25600000.0
2006-04-13 22:20:00,1.7523,1.75235,1.75227,1.75227,60350000.0
2006-04-13 22:21:00,1.7523,1.7523,1.75223,1.75225,129200000.0
2006-04-13 22:22:00,1.75227,1.75246,1.75227,1.75235,160900001.0
2006-04-13 22:23:00,1.75237,1.75257,1.7523,1.7523,173299998.0
2006-04-13 22:24:00,1.7523,1.75238,1.75227,1.75227,63400000.0
2006-04-13 22:25:00,1.75228,1.7523,1.75225,1.75228,116499999.0
2006-04-13 22:26:00,1.7523,1.75235,1.7523,1.75235,39800000.0
2006-04-13 22:27:00,1.7523,1.75235,1.75223,1.7523,68400000.0
2006-04-13 22:28:00,1.75235,1.75235,1.75225,1.7523,99700001.0
2006-04-13 22:29:00,1.7523,1.75238,1.75222,1.75225,174600001.0
2006-04-13 22:30:00,1.75228,1.7523,1.75225,1.75225,111800001.0
2006-04-13 22:31:00,1.75225,1.75225,1.75223,1.75225,80100002.0
2006-04-13 22:32:00,1.75225,1.7523,1.75225,1.75225,259849998.0
2006-04-13 22:33:00,1.75225,1.7523,1.75225,1.75225,90000000.0
2006-04-13 22:34:00,1.75225,1.7523,1.75217,1.7522,148099999.0
2006-04-13 22:35:00,1.75224,1.75242,1.75224,1.75242,65899998.0
2006-04-13 22:36:00,1.75242,1.75242,1.75224,1.75224,25500000.0
2006-04-13 22:37:00,1.75235,1.75235,1.7523,1.7523,93000000.0
2006-04-13 22:38:00,1.75225,1.75235,1.75225,1.75232,54000000.0
2006-04-13 22:39:00,1.7523,1.7523,1.7523,1.7523,41200000.0
2006-04-13 22:40:00,1.7523,1.7523,1.75228,1.7523,92499998.0
2006-04-13 22:41:00,1.7523,1.75237,1.7523,1.75237,80000001.0
2006-04-13 22:42:00,1.7523,1.75235,1.75225,1.75235,87499999.0
2006-04-13 22:43:00,1.75225,1.75225,1.75215,1.75217,88100001.0
2006-04-13 22:44:00,1.75219,1.75231,1.75217,1.75222,186000001.0
2006-04-13 22:45:00,1.75223,1.75225,1.7522,1.75225,103199999.0
2006-04-13 22:46:00,1.75222,1.75222,1.75207,1.75207,60600001.0
2006-04-13 22:47:00,1.75205,1.75208,1.752,1.75208,78299999.0
2006-04-13 22:48:00,1.7521,1.75215,1.75202,1.75202,16700000.0
2006-04-13 22:49:00,1.75201,1.7521,1.75196,1.7521,64100001.0
2006-04-13 22:50:00,1.75212,1.7523,1.75212,1.75214,72100000.0
2006-04-13 22:51:00,1.75202,1.75203,1.75202,1.75203,20300000.0
2006-04-13 22:52:00,1.75212,1.75212,1.75212,1.75212,26900001.0
2006-04-13 22:53:00,1.75212,1.75212,1.75185,1.7521,35200000.0
2006-04-13 22:54:00,1.75215,1.75218,1.75212,1.75214,85399999.0
2006-04-13 22:55:00,1.75218,1.75231,1.75215,1.75215,88599999.0
2006-04-13 22:56:00,1.75203,1.75203,1.75193,1.75198,54800000.0
2006-04-13 22:57:00,1.752,1.752,1.752,1.752,500000.0
2006-04-13 22:58:00,1.752,1.75215,1.752,1.7521,99700001.0
2006-04-13 22:59:00,1.7521,1.7521,1.752,1.75205,172700000.0
2006-04-13 23:00:00,1.752,1.752,1.75185,1.75185,59300001.0
2006-04-13 23:01:00,1.75245,1.75245,1.75214,1.75214,79900001.0
2006-04-13 23:02:00,1.7521,1.75216,1.75206,1.75207,55499999.0
2006-04-13 23:03:00,1.75217,1.75224,1.75197,1.7521,64299999.0
2006-04-13 23:04:00,1.75213,1.75236,1.75193,1.75236,49600000.0
2006-04-13 23:05:00,1.75223,1.75244,1.75217,1.75244,89100001.0
2006-04-13 23:06:00,1.75233,1.75233,1.75217,1.75233,63000000.0
2006-04-13 23:07:00,1.75237,1.75237,1.75228,1.75228,16200000.0
2006-04-13 23:08:00,1.75217,1.75241,1.75217,1.75224,113800001.0
2006-04-13 23:09:00,1.7524,1.7524,1.75221,1.75222,32200000.0
2006-04-13 23:10:00,1.7524,1.75245,1.75219,1.75234,130900000.0
2006-04-13 23:11:00,1.75242,1.75253,1.75223,1.75234,53000001.0
2006-04-13 23:12:00,1.75242,1.75248,1.75202,1.75205,40000000.0
2006-04-13 23:13:00,1.75212,1.7523,1.75212,1.75227,89400000.0
2006-04-13 23:14:00,1.75219,1.75236,1.75207,1.75218,94600001.0
2006-04-13 23:15:00,1.75217,1.75232,1.75217,1.75226,34800000.0
2006-04-13 23:16:00,1.7523,1.75241,1.75218,1.75241,71799999.0
2006-04-13 23:17:00,1.75238,1.75241,1.75217,1.75219,83300001.0
2006-04-13 23:18:00,1.75245,1.75263,1.7522,1.75255,53999999.0
2006-04-13 23:19:00,1.75235,1.75268,1.7523,1.75243,67799999.0
2006-04-13 23:20:00,1.7524,1.7524,1.75215,1.75219,24000000.0
2006-04-13 23:21:00,1.75228,1.75251,1.75221,1.75221,55200000.0
2006-04-13 23:22:00,1.75214,1.75237,1.75211,1.75222,83500000.0
2006-04-13 23:23:00,1.7523,1.75231,1.75215,1.75225,65600000.0
2006-04-13 23:24:00,1.7524,1.75244,1.75205,1.75225,55200000.0
2006-04-13 23:25:00,1.75213,1.75225,1.75206,1.75217,82400000.0
2006-04-13 23:26:00,1.75213,1.75237,1.75206,1.7523,83799999.0
2006-04-13 23:27:00,1.7522,1.7522,1.75207,1.75218,118200000.0
2006-04-13 23:28:00,1.75222,1.75228,1.75213,1.75225,68500000.0
2006-04-13 23:29:00,1.7523,1.7523,1.75202,1.75229,44000000.0
2006-04-13 23:30:00,1.75229,1.75241,1.75199,1.75207,55200000.0
2006-04-13 23:31:00,1.75208,1.75229,1.75192,1.75196,64700000.0
2006-04-13 23:32:00,1.75212,1.75231,1.75212,1.75228,24700000.0
2006-04-13 23:33:00,1.75237,1.7524,1.75235,1.7524,44100001.0
2006-04-13 23:34:00,1.7524,1.75254,1.7524,1.7525,78100001.0
2006-04-13 23:35:00,1.75245,1.75257,1.75245,1.75257,9300000.0
2006-04-13 23:36:00,1.75255,1.75255,1.75255,1.75255,2400000.0
2006-04-13 23:37:00,1.75255,1.75255,1.75255,1.75255,24100000.0
2006-04-13 23:38:00,1.75247,1.7526,1.75247,1.75255,36500000.0
2006-04-13 23:39:00,1.75255,1.75255,1.75255,1.75255,6400000.0
2006-04-13 23:40:00,1.75255,1.75255,1.7525,1.75255,44299999.0
2006-04-13 23:41:00,1.75248,1.75248,1.75248,1.75248,17900000.0
2006-04-13 23:42:00,1.75253,1.75255,1.75246,1.75255,15300000.0
2006-04-13 23:43:00,1.75248,1.75254,1.75242,1.75254,114199999.0
2006-04-13 23:44:00,1.75244,1.75244,1.75231,1.75231,6900000.0
2006-04-13 23:45:00,1.75233,1.75245,1.75227,1.75241,33600000.0
2006-04-13 23:46:00,1.75229,1.75236,1.75226,1.75235,36700000.0
2006-04-13 23:47:00,1.75232,1.75232,1.7522,1.75228,44900000.0
2006-04-13 23:48:00,1.75229,1.75232,1.75222,1.75222,19300000.0
2006-04-13 23:49:00,1.75228,1.75228,1.75225,1.75226,44000000.0
2006-04-13 23:50:00,1.7523,1.75235,1.7523,1.7523,39800000.0
2006-04-13 23:51:00,1.75228,1.7523,1.75228,1.7523,26900000.0
2006-04-13 23:52:00,1.7523,1.7523,1.7523,1.7523,13900000.0
2006-04-13 23:53:00,1.7523,1.7523,1.7523,1.7523,5200000.0
2006-04-13 23:54:00,1.75223,1.75227,1.75211,1.75213,111000001.0
2006-04-13 23:55:00,1.75218,1.75223,1.7521,1.75223,24700000.0
2006-04-13 23:56:00,1.75218,1.7522,1.75214,1.75219,72799999.0
2006-04-13 23:57:00,1.75218,1.75218,1.75211,1.75217,91900000.0
2006-04-13 23:58:00,1.75225,1.75225,1.7522,1.7522,6700000.0
2006-04-13 23:59:00,1.75225,1.75225,1.75225,1.75225,31400000.0
2006-04-14 00:00:00,1.75223,1.75225,1.75223,1.75225,25400000.0
2006-04-14 00:01:00,1.7522,1.7522,1.7522,1.7522,15800000.0
2006-04-14 00:02:00,1.7522,1.7522,1.7522,1.7522,32700000.0
2006-04-14 00:03:00,1.7522,1.75225,1.75215,1.75225,62700000.0
2006-04-14 00:04:00,1.75215,1.7522,1.75215,1.7522,41200001.0
2006-04-14 00:05:00,1.75225,1.75225,1.75225,1.75225,2400000.0
2006-04-14 00:06:00,1.75225,1.75225,1.75225,1.75225,12000000.0
2006-04-14 00:07:00,1.75215,1.75225,1.75215,1.7522,71699999.0
2006-04-14 00:08:00,1.75227,1.75227,1.75218,1.75218,17800000.0
2006-04-14 00:09:00,1.7522,1.75225,1.7522,1.7522,115900000.0
2006-04-14 00:10:00,1.75225,1.75225,1.75225,1.75225,19600000.0
2006-04-14 00:11:00,1.75225,1.75225,1.7522,1.7522,21400000.0
2006-04-14 00:12:00,1.75228,1.75228,1.75228,1.75228,2400000.0
2006-04-14 00:13:00,1.75225,1.75248,1.75225,1.75233,76999999.0
2006-04-14 00:14:00,1.7523,1.7523,1.75225,1.7523,46699999.0
2006-04-14 00:15:00,1.7523,1.7523,1.7523,1.7523,8300000.0
2006-04-14 00:16:00,1.75233,1.75234,1.75214,1.75234,70800002.0
2006-04-14 00:17:00,1.75232,1.75233,1.75232,1.75233,13700000.0
2006-04-14 00:18:00,1.75232,1.75238,1.75232,1.75238,24499999.0
2006-04-14 00:19:00,1.75247,1.75248,1.75241,1.75248,29099999.0
2006-04-14 00:20:00,1.75248,1.75252,1.75248,1.75252,1400000.0
2006-04-14 00:21:00,1.7525,1.7525,1.7525,1.7525,26800000.0
2006-04-14 00:22:00,1.75247,1.75255,1.75247,1.75255,52399999.0
2006-04-14 00:23:00,1.75255,1.75255,1.75243,1.75247,50100000.0
2006-04-14 00:24:00,1.75238,1.75245,1.75238,1.75238,19300000.0
2006-04-14 00:25:00,1.7523,1.75245,1.7523,1.7523,66900001.0
2006-04-14 00:26:00,1.7524,1.75245,1.75238,1.7524,84600002.0
2006-04-14 00:27:00,1.75232,1.75245,1.75232,1.7524,64700002.0
2006-04-14 00:28:00,1.75245,1.75245,1.7523,1.75238,11600000.0
2006-04-14 00:29:00,1.75234,1.75252,1.75234,1.75252,99099998.0
2006-04-14 00:30:00,1.75255,1.75255,1.7525,1.7525,2400000.0
2006-04-14 00:31:00,1.75255,1.75255,1.75255,1.75255,6300000.0
2006-04-14 00:32:00,1.7525,1.75255,1.7525,1.75255,25600000.0
2006-04-14 00:33:00,1.75258,1.75262,1.75258,1.75262,26599999.0
2006-04-14 00:34:00,1.75265,1.75265,1.75262,1.75262,5200000.0
2006-04-14 00:35:00,1.7526,1.7528,1.7526,1.75272,56400000.0
2006-04-14 00:36:00,1.75268,1.75277,1.75267,1.75277,42100000.0
2006-04-14 00:37:00,1.75272,1.75277,1.75268,1.75275,33100000.0
2006-04-14 00:38:00,1.75269,1.7528,1.75256,1.75256,46600001.0
2006-04-14 00:39:00,1.75259,1.7527,1.75252,1.75252,35000000.0
2006-04-14 00:40:00,1.75252,1.75252,1.75248,1.75248,9900000.0
2006-04-14 00:41:00,1.75235,1.75239,1.75224,1.75239,32600000.0
2006-04-14 00:42:00,1.75238,1.75242,1.75228,1.75239,37000000.0
2006-04-14 00:43:00,1.75247,1.75247,1.75239,1.7524,56299999.0
2006-04-14 00:44:00,1.75232,1.75235,1.75228,1.7523,39900000.0
2006-04-14 00:45:00,1.7523,1.75235,1.75228,1.75235,10600000.0
2006-04-14 00:46:00,1.75228,1.75237,1.75225,1.75232,96400002.0
2006-04-14 00:47:00,1.7523,1.75235,1.75227,1.75232,62000000.0
2006-04-14 00:48:00,1.7523,1.75232,1.75225,1.75232,17400000.0
2006-04-14 00:49:00,1.7523,1.75235,1.7523,1.75233,18100000.0
2006-04-14 00:50:00,1.75227,1.75241,1.75227,1.7523,67700000.0
2006-04-14 00:51:00,1.75235,1.75235,1.75235,1.75235,21100000.0
2006-04-14 00:52:00,1.75235,1.75235,1.7523,1.75235,91100000.0
2006-04-14 00:53:00,1.7523,1.75235,1.75225,1.75225,55299999.0
2006-04-14 00:54:00,1.7523,1.75235,1.7523,1.75235,11900000.0
2006-04-14 00:55:00,1.7523,1.75235,1.7523,1.75232,58600000.0
2006-04-14 00:56:00,1.7523,1.7523,1.7523,1.7523,4000000.0
2006-04-14 00:57:00,1.75238,1.75238,1.7523,1.7523,39500000.0
2006-04-14 00:58:00,1.75227,1.75235,1.75225,1.7523,104799998.0
2006-04-14 00:59:00,1.75235,1.75237,1.75222,1.7523,199600001.0
2006-04-14 01:00:00,1.75228,1.75235,1.75228,1.75235,6600000.0
2006-04-14 01:01:00,1.75228,1.7523,1.75228,1.7523,32600001.0
2006-04-14 01:02:00,1.75228,1.75235,1.75225,1.75225,33300000.0
2006-04-14 01:03:00,1.75235,1.75235,1.75225,1.75235,61500000.0
2006-04-14 01:04:00,1.75232,1.75235,1.75228,1.75228,41899999.0
2006-04-14 01:05:00,1.75237,1.75244,1.7523,1.75239,103000001.0
2006-04-14 01:06:00,1.75238,1.7524,1.75232,1.75232,33400000.0
2006-04-14 01:07:00,1.75227,1.7523,1.75223,1.75228,75399999.0
2006-04-14 01:08:00,1.75228,1.75228,1.75226,1.75228,35000000.0
2006-04-14 01:09:00,1.7522,1.75225,1.7522,1.75225,47600001.0
2006-04-14 01:10:00,1.75225,1.75225,1.75218,1.7522,10700000.0
2006-04-14 01:11:00,1.75229,1.7524,1.75227,1.7524,52499999.0
2006-04-14 01:12:00,1.75236,1.75241,1.75233,1.75233,38199999.0
2006-04-14 01:13:00,1.75238,1.75238,1.75238,1.75238,7100000.0
2006-04-14 01:14:00,1.75235,1.75235,1.75235,1.75235,34200000.0
2006-04-14 01:15:00,1.75228,1.75228,1.75215,1.75218,41000000.0
2006-04-14 01:16:00,1.75203,1.75203,1.75149,1.75149,44000000.0
2006-04-14 01:17:00,1.75142,1.75147,1.75126,1.75126,45600000.0
2006-04-14 01:18:00,1.75135,1.75153,1.75135,1.7514,39600000.0
2006-04-14 01:19:00,1.75128,1.7513,1.75128,1.7513,24000000.0
2006-04-14 01:20:00,1.75126,1.75133,1.75125,1.75133,38100000.0
2006-04-14 01:21:00,1.75125,1.7513,1.75125,1.7513,46800000.0
2006-04-14 01:22:00,1.75111,1.75111,1.75111,1.75111,24600001.0
2006-04-14 01:23:00,1.7511,1.75122,1.7511,1.75112,58400000.0
2006-04-14 01:24:00,1.75112,1.75121,1.75112,1.75121,36899999.0
2006-04-14 01:25:00,1.75122,1.75125,1.75115,1.7512,56699998.0
2006-04-14 01:26:00,1.7513,1.75139,1.7513,1.75137,69700001.0
2006-04-14 01:27:00,1.75131,1.75146,1.75131,1.75146,87500000.0
2006-04-14 01:28:00,1.75124,1.75124,1.75113,1.75114,30800000.0
2006-04-14 01:29:00,1.75135,1.75135,1.75128,1.7513,59100000.0
2006-04-14 01:30:00,1.75131,1.75131,1.75113,1.7512,23900000.0
2006-04-14 01:31:00,1.7513,1.75136,1.75124,1.75136,25500000.0
2006-04-14 01:32:00,1.75137,1.75145,1.75137,1.75145,17000000.0
2006-04-14 01:33:00,1.75145,1.75148,1.75138,1.75145,33800000.0
2006-04-14 01:34:00,1.75145,1.75147,1.75137,1.75147,61400001.0
2006-04-14 01:35:00,1.75133,1.75133,1.75117,1.75124,16000000.0
2006-04-14 01:36:00,1.75132,1.75143,1.75128,1.75128,39300000.0
2006-04-14 01:37:00,1.75133,1.75133,1.75123,1.75132,37600000.0
2006-04-14 01:38:00,1.75143,1.75169,1.75143,1.75163,20100000.0
2006-04-14 01:39:00,1.75162,1.75162,1.7514,1.7514,36100000.0
2006-04-14 01:40:00,1.75137,1.75146,1.75137,1.75141,47599999.0
2006-04-14 01:41:00,1.75145,1.75145,1.75133,1.7514,62100000.0
2006-04-14 01:42:00,1.7514,1.75145,1.75135,1.7514,79899999.0
2006-04-14 01:43:00,1.75138,1.7514,1.75138,1.75138,8800000.0
2006-04-14 01:44:00,1.75128,1.7513,1.75128,1.7513,22599999.0
2006-04-14 01:45:00,1.75135,1.75135,1.7513,1.7513,33500000.0
2006-04-14 01:46:00,1.75132,1.75138,1.75132,1.75138,59700001.0
2006-04-14 01:47:00,1.75145,1.75145,1.7514,1.7514,1100000.0
2006-04-14 01:48:00,1.75136,1.75136,1.75123,1.75133,20200000.0
2006-04-14 01:49:00,1.7513,1.7513,1.7513,1.7513,21600000.0
2006-04-14 01:50:00,1.75135,1.75135,1.75125,1.75125,22300000.0
2006-04-14 01:51:00,1.75128,1.75128,1.75121,1.75122,57700000.0
2006-04-14 01:52:00,1.75119,1.75122,1.75112,1.75112,41500000.0
2006-04-14 01:53:00,1.7511,1.75115,1.7511,1.75115,10200000.0
2006-04-14 01:54:00,1.75105,1.75115,1.75105,1.7511,49600000.0
2006-04-14 01:55:00,1.75112,1.75121,1.75111,1.75112,75700001.0
2006-04-14 01:56:00,1.75112,1.75118,1.75109,1.75118,48300001.0
2006-04-14 01:57:00,1.75118,1.75126,1.75116,1.75126,53200001.0
2006-04-14 01:58:00,1.75133,1.75148,1.75114,1.75132,86500002.0
2006-04-14 01:59:00,1.7513,1.7513,1.75128,1.7513,29700000.0
2006-04-14 02:00:00,1.75135,1.75143,1.75135,1.75143,34000000.0
2006-04-14 02:01:00,1.7514,1.75143,1.7514,1.7514,100099999.0
2006-04-14 02:02:00,1.75147,1.75153,1.7514,1.7514,75000002.0
2006-04-14 02:03:00,1.75143,1.75145,1.7514,1.75145,32700000.0
2006-04-14 02:04:00,1.75139,1.7515,1.75139,1.75148,17800000.0
2006-04-14 02:05:00,1.75158,1.75196,1.75158,1.75195,61399999.0
2006-04-14 02:06:00,1.7519,1.7519,1.75176,1.7518,17400000.0
2006-04-14 02:07:00,1.75172,1.7518,1.75146,1.75146,59100000.0
2006-04-14 02:08:00,1.75143,1.75147,1.75143,1.75147,5300000.0
2006-04-14 02:09:00,1.75145,1.75153,1.75136,1.75146,47700001.0
2006-04-14 02:10:00,1.75157,1.75157,1.75136,1.7514,74800001.0
2006-04-14 02:11:00,1.75148,1.75148,1.75135,1.75145,47000001.0
2006-04-14 02:12:00,1.7514,1.75145,1.75135,1.75135,57300002.0
2006-04-14 02:13:00,1.7514,1.75154,1.75139,1.75149,61400001.0
2006-04-14 02:14:00,1.75155,1.75155,1.7515,1.7515,64800000.0
2006-04-14 02:15:00,1.75155,1.75155,1.75145,1.75155,32300000.0
2006-04-14 02:16:00,1.75155,1.75155,1.7515,1.7515,18370000.0
2006-04-14 02:17:00,1.75153,1.75153,1.75142,1.75142,36999999.0
2006-04-14 02:18:00,1.7514,1.75145,1.75135,1.75145,102000000.0
2006-04-14 02:19:00,1.75142,1.75153,1.75139,1.75153,59500000.0
2006-04-14 02:20:00,1.75155,1.75155,1.75145,1.75155,75499999.0
2006-04-14 02:21:00,1.75149,1.75152,1.75143,1.75145,69800001.0
2006-04-14 02:22:00,1.75135,1.75145,1.75135,1.75137,99200002.0
2006-04-14 02:23:00,1.7514,1.75145,1.75137,1.7514,49400001.0
2006-04-14 02:24:00,1.75141,1.75148,1.75141,1.75148,23800000.0
2006-04-14 02:25:00,1.75141,1.75156,1.75141,1.75155,10600000.0
2006-04-14 02:26:00,1.7516,1.75165,1.75147,1.7516,66500000.0
2006-04-14 02:27:00,1.75154,1.75166,1.75154,1.75158,34800000.0
2006-04-14 02:28:00,1.75145,1.75155,1.75145,1.75155,22099999.0
2006-04-14 02:29:00,1.75152,1.75155,1.75145,1.75155,45900000.0
2006-04-14 02:30:00,1.7515,1.75155,1.75148,1.7515,38400000.0
2006-04-14 02:31:00,1.75155,1.75155,1.75125,1.75125,5100000.0
2006-04-14 02:32:00,1.75148,1.75157,1.75144,1.75157,75600000.0
2006-04-14 02:33:00,1.75165,1.75165,1.75153,1.75153,23800000.0
2006-04-14 02:34:00,1.75157,1.75165,1.75157,1.75158,66300000.0
2006-04-14 02:35:00,1.75156,1.75158,1.75151,1.75158,93199998.0
2006-04-14 02:36:00,1.75159,1.75161,1.7515,1.75151,24900000.0
2006-04-14 02:37:00,1.75157,1.75157,1.75155,1.75155,26500001.0
2006-04-14 02:38:00,1.75147,1.75155,1.75147,1.75155,48100000.0
2006-04-14 02:39:00,1.75155,1.75155,1.75148,1.75155,74500001.0
2006-04-14 02:40:00,1.7515,1.7515,1.7515,1.7515,34600000.0
2006-04-14 02:41:00,1.7515,1.75155,1.7515,1.7515,27900000.0
2006-04-14 02:42:00,1.75152,1.75155,1.75148,1.75155,115400002.0
2006-04-14 02:43:00,1.7515,1.75155,1.7515,1.7515,22100000.0
2006-04-14 02:44:00,1.75145,1.75155,1.75145,1.75155,106299997.0
2006-04-14 02:45:00,1.7515,1.7515,1.75145,1.75145,42100000.0
2006-04-14 02:46:00,1.75148,1.75158,1.75148,1.75148,44600000.0
2006-04-14 02:47:00,1.75155,1.75155,1.7515,1.7515,26600001.0
2006-04-14 02:48:00,1.75158,1.75158,1.75158,1.75158,2800000.0
2006-04-14 02:49:00,1.7515,1.75155,1.7515,1.7515,26500000.0
2006-04-14 02:50:00,1.7515,1.75155,1.7515,1.75155,47700001.0
2006-04-14 02:51:00,1.75144,1.75162,1.75142,1.75162,52300001.0
2006-04-14 02:52:00,1.75158,1.75165,1.7515,1.75165,42100000.0
2006-04-14 02:53:00,1.75165,1.75165,1.75153,1.75163,48499999.0
2006-04-14 02:54:00,1.75164,1.75164,1.75155,1.75157,39300000.0
2006-04-14 02:55:00,1.75154,1.75154,1.75151,1.75151,36699998.0
2006-04-14 02:56:00,1.75163,1.75163,1.75147,1.7515,68300000.0
2006-04-14 02:57:00,1.75155,1.75155,1.75148,1.75148,135000000.0
2006-04-14 02:58:00,1.75155,1.75157,1.75152,1.75157,36599999.0
2006-04-14 02:59:00,1.75155,1.75155,1.75145,1.75145,22999999.0
2006-04-14 03:00:00,1.75152,1.75157,1.7515,1.7515,59499999.0
2006-04-14 03:01:00,1.75155,1.75161,1.75152,1.75152,123199996.0
2006-04-14 03:02:00,1.75148,1.75162,1.75148,1.75159,19400000.0
2006-04-14 03:03:00,1.75163,1.75163,1.7515,1.75161,70870000.0
2006-04-14 03:04:00,1.75164,1.75164,1.75154,1.75154,59900000.0
2006-04-14 03:05:00,1.75147,1.75158,1.75147,1.75157,39300000.0
2006-04-14 03:06:00,1.75155,1.75165,1.75152,1.75155,74800000.0
2006-04-14 03:07:00,1.75165,1.75178,1.75165,1.75172,31000000.0
2006-04-14 03:08:00,1.75177,1.75183,1.75175,1.75183,33300000.0
2006-04-14 03:09:00,1.75185,1.75185,1.75175,1.75185,28600000.0
2006-04-14 03:10:00,1.75185,1.75185,1.75178,1.7518,40000000.0
2006-04-14 03:11:00,1.75181,1.75181,1.75174,1.75174,44699999.0
2006-04-14 03:12:00,1.75178,1.75178,1.75165,1.7517,67100000.0
2006-04-14 03:13:00,1.75177,1.75177,1.75165,1.7517,53200000.0
2006-04-14 03:14:00,1.75175,1.75175,1.75175,1.75175,3400000.0
2006-04-14 03:15:00,1.75181,1.75181,1.75174,1.75174,17600000.0
2006-04-14 03:16:00,1.75176,1.75182,1.75174,1.75176,61699999.0
2006-04-14 03:17:00,1.7518,1.75185,1.7518,1.75185,62470001.0
2006-04-14 03:18:00,1.75181,1.75188,1.75177,1.7518,95700000.0
2006-04-14 03:19:00,1.75177,1.75188,1.75177,1.75183,45100000.0
2006-04-14 03:20:00,1.75181,1.75181,1.75174,1.75174,4000000.0
2006-04-14 03:21:00,1.7517,1.7517,1.7517,1.7517,8400000.0
2006-04-14 03:22:00,1.7517,1.75175,1.75165,1.75165,71800000.0
2006-04-14 03:23:00,1.75165,1.75165,1.75162,1.75162,3000000.0
2006-04-14 03:24:00,1.75172,1.75179,1.75166,1.75166,35900000.0
2006-04-14 03:25:00,1.75171,1.75178,1.75171,1.75172,79700002.0
2006-04-14 03:26:00,1.75168,1.75175,1.75168,1.75175,36799999.0
2006-04-14 03:27:00,1.7517,1.7517,1.7517,1.7517,4800000.0
2006-04-14 03:28:00,1.75175,1.75175,1.75168,1.75168,10500000.0
2006-04-14 03:29:00,1.75179,1.75179,1.75176,1.75176,16700000.0
2006-04-14 03:30:00,1.75183,1.75183,1.75176,1.75176,30200000.0
2006-04-14 03:31:00,1.7518,1.75191,1.75175,1.75191,54700000.0
2006-04-14 03:32:00,1.75195,1.75195,1.75188,1.75195,66300001.0
2006-04-14 03:33:00,1.75188,1.75188,1.75188,1.75188,25400000.0
2006-04-14 03:34:00,1.7519,1.7519,1.75185,1.75185,3600000.0
2006-04-14 03:35:00,1.75197,1.75219,1.75197,1.75208,105099998.0
2006-04-14 03:36:00,1.75197,1.75204,1.75182,1.75204,63099999.0
2006-04-14 03:37:00,1.75215,1.75215,1.7521,1.7521,18500000.0
2006-04-14 03:38:00,1.75203,1.75203,1.75186,1.75186,73300000.0
2006-04-14 03:39:00,1.75188,1.75193,1.75181,1.75181,59800000.0
2006-04-14 03:40:00,1.75173,1.75183,1.75173,1.75183,31800000.0
2006-04-14 03:41:00,1.75176,1.75182,1.75171,1.75171,32500000.0
2006-04-14 03:42:00,1.75165,1.75175,1.75165,1.7517,69500001.0
2006-04-14 03:43:00,1.7517,1.7517,1.7517,1.7517,6800000.0
2006-04-14 03:44:00,1.7517,1.7517,1.7517,1.7517,12100000.0
2006-04-14 03:45:00,1.75168,1.75182,1.75168,1.75182,44200001.0
2006-04-14 03:46:00,1.7518,1.75188,1.75175,1.75175,43800001.0
2006-04-14 03:47:00,1.7518,1.75185,1.75177,1.75185,37800000.0
2006-04-14 03:48:00,1.7518,1.75185,1.75175,1.75185,75499998.0
2006-04-14 03:49:00,1.75179,1.75179,1.7517,1.75178,19500000.0
2006-04-14 03:50:00,1.7517,1.7517,1.75168,1.75168,13200000.0
2006-04-14 03:51:00,1.75171,1.75182,1.7517,1.7517,32300000.0
2006-04-14 03:52:00,1.75175,1.75175,1.7517,1.75175,40699999.0
2006-04-14 03:53:00,1.75175,1.75175,1.7517,1.75175,78800001.0
2006-04-14 03:54:00,1.75172,1.75172,1.75157,1.75157,55499999.0
2006-04-14 03:55:00,1.7516,1.75165,1.7516,1.75165,39000000.0
2006-04-14 03:56:00,1.75165,1.75165,1.75155,1.75165,41100000.0
2006-04-14 03:57:00,1.75157,1.7516,1.75157,1.7516,35699999.0
2006-04-14 03:58:00,1.7516,1.75168,1.75155,1.75165,97000000.0
2006-04-14 03:59:00,1.7516,1.75168,1.7516,1.75168,21600000.0
2006-04-14 04:00:00,1.75168,1.75172,1.75168,1.75172,19300000.0
2006-04-14 04:01:00,1.75172,1.75172,1.7517,1.7517,2500000.0
2006-04-14 04:02:00,1.75175,1.75175,1.75175,1.75175,8300000.0
2006-04-14 04:03:00,1.75169,1.75169,1.7516,1.75162,32300001.0
2006-04-14 04:04:00,1.75158,1.75165,1.75158,1.7516,37400000.0
2006-04-14 04:05:00,1.7516,1.75165,1.75158,1.75165,30400000.0
2006-04-14 04:06:00,1.75154,1.75167,1.75154,1.75155,61699999.0
2006-04-14 04:07:00,1.7515,1.75155,1.75143,1.75143,82100000.0
2006-04-14 04:08:00,1.75157,1.75163,1.75149,1.75163,135400002.0
2006-04-14 04:09:00,1.75165,1.75165,1.75158,1.7516,84300001.0
2006-04-14 04:10:00,1.75155,1.7516,1.75155,1.7516,12300000.0
2006-04-14 04:11:00,1.75165,1.75165,1.7516,1.7516,21700000.0
2006-04-14 04:12:00,1.75165,1.75165,1.7516,1.7516,28300000.0
2006-04-14 04:13:00,1.75165,1.75168,1.75155,1.75155,107399999.0
2006-04-14 04:14:00,1.7516,1.75165,1.7515,1.7515,46700000.0
2006-04-14 04:15:00,1.75157,1.75165,1.75157,1.75165,48600000.0
2006-04-14 04:16:00,1.7516,1.75165,1.7516,1.7516,95900000.0
2006-04-14 04:17:00,1.75158,1.7516,1.75158,1.7516,6800000.0
2006-04-14 04:18:00,1.75165,1.75168,1.75165,1.75165,40700001.0
2006-04-14 04:19:00,1.75168,1.75168,1.75162,1.75162,1000000.0
2006-04-14 04:20:00,1.75155,1.75165,1.75155,1.7516,86899997.0
2006-04-14 04:21:00,1.75165,1.75168,1.75165,1.75165,76999999.0
2006-04-14 04:22:00,1.75157,1.75163,1.75154,1.75158,74150000.0
2006-04-14 04:23:00,1.75155,1.75155,1.7515,1.7515,46600000.0
2006-04-14 04:24:00,1.7515,1.75155,1.7515,1.7515,42400001.0
2006-04-14 04:25:00,1.7515,1.7515,1.7515,1.7515,17200000.0
2006-04-14 04:26:00,1.75155,1.75155,1.75145,1.7515,13100000.0
2006-04-14 04:27:00,1.75155,1.75155,1.75148,1.75155,67699998.0
2006-04-14 04:28:00,1.75148,1.75155,1.75145,1.75155,87400000.0
2006-04-14 04:29:00,1.75155,1.75157,1.75148,1.75155,91300000.0
2006-04-14 04:30:00,1.75152,1.75152,1.75152,1.75152,26600000.0
2006-04-14 04:31:00,1.7515,1.7515,1.7515,1.7515,5200000.0
2006-04-14 04:32:00,1.75145,1.75145,1.75145,1.75145,3100000.0
2006-04-14 04:33:00,1.75146,1.7515,1.75129,1.75129,78700001.0
2006-04-14 04:34:00,1.7514,1.7514,1.7514,1.7514,14000000.0
2006-04-14 04:35:00,1.75135,1.75145,1.75135,1.75145,72400001.0
2006-04-14 04:36:00,1.7514,1.75148,1.75135,1.75145,41399999.0
2006-04-14 04:37:00,1.75145,1.75145,1.75135,1.7514,98200000.0
2006-04-14 04:38:00,1.7514,1.75145,1.75134,1.75137,58500001.0
2006-04-14 04:39:00,1.75135,1.75135,1.7513,1.7513,10400000.0
2006-04-14 04:40:00,1.75138,1.75138,1.7513,1.7513,15800000.0
2006-04-14 04:41:00,1.7513,1.75135,1.7513,1.75135,6400000.0
2006-04-14 04:42:00,1.7513,1.75135,1.75128,1.75128,53300000.0
2006-04-14 04:43:00,1.75127,1.75135,1.75127,1.75135,88600001.0
2006-04-14 04:44:00,1.7513,1.75135,1.75125,1.75125,47300001.0
2006-04-14 04:45:00,1.7513,1.7513,1.75125,1.75125,9600000.0
2006-04-14 04:46:00,1.75135,1.7515,1.75135,1.75147,78100000.0
2006-04-14 04:47:00,1.7514,1.75153,1.7514,1.75148,38000001.0
2006-04-14 04:48:00,1.75155,1.75155,1.75155,1.75155,37400001.0
2006-04-14 04:49:00,1.75148,1.75155,1.75148,1.75155,31199999.0
2006-04-14 04:50:00,1.75155,1.75155,1.75145,1.75145,34000000.0
2006-04-14 04:51:00,1.75148,1.75155,1.75148,1.75148,31900000.0
2006-04-14 04:52:00,1.75155,1.75155,1.75155,1.75155,11800000.0
2006-04-14 04:53:00,1.75148,1.7515,1.75148,1.7515,12600000.0
2006-04-14 04:54:00,1.75155,1.75155,1.75155,1.75155,33099998.0
2006-04-14 04:55:00,1.75155,1.75155,1.75143,1.75155,94200001.0
2006-04-14 04:56:00,1.7515,1.7515,1.7515,1.7515,9500000.0
2006-04-14 04:57:00,1.7515,1.75153,1.7514,1.75153,66300000.0
2006-04-14 04:58:00,1.75145,1.75157,1.75145,1.7515,32900000.0
2006-04-14 04:59:00,1.75152,1.75152,1.75152,1.75152,6800000.0
2006-04-14 05:00:00,1.75155,1.75155,1.7515,1.7515,50200000.0
2006-04-14 05:01:00,1.75145,1.75145,1.75145,1.75145,300000.0
2006-04-14 05:02:00,1.75148,1.75148,1.75148,1.75148,8700000.0
2006-04-14 05:03:00,1.75147,1.7515,1.75147,1.7515,6800000.0
2006-04-14 05:04:00,1.75154,1.75154,1.75142,1.75142,21000000.0
2006-04-14 05:05:00,1.75155,1.75155,1.75155,1.75155,12200000.0
2006-04-14 05:06:00,1.7515,1.75161,1.75145,1.75148,43000000.0
2006-04-14 05:07:00,1.75143,1.75148,1.75135,1.75148,90099999.0
2006-04-14 05:08:00,1.7515,1.7515,1.7515,1.7515,9300000.0
2006-04-14 05:09:00,1.7515,1.7515,1.75142,1.75142,61800002.0
2006-04-14 05:10:00,1.75145,1.75145,1.75145,1.75145,17100000.0
2006-04-14 05:11:00,1.7514,1.7514,1.7514,1.7514,1900000.0
2006-04-14 05:12:00,1.75137,1.75152,1.75137,1.75147,85900000.0
2006-04-14 05:13:00,1.7514,1.75145,1.7514,1.7514,26200000.0
2006-04-14 05:14:00,1.7514,1.75157,1.7514,1.75148,115600000.0
2006-04-14 05:15:00,1.7515,1.7515,1.75129,1.75132,77200001.0
2006-04-14 05:16:00,1.75134,1.75134,1.75111,1.75114,80699999.0
2006-04-14 05:17:00,1.75112,1.75112,1.75096,1.75096,54599999.0
2006-04-14 05:18:00,1.75102,1.75119,1.75102,1.75115,44000001.0
2006-04-14 05:19:00,1.75109,1.75115,1.75106,1.75106,57399999.0
2006-04-14 05:20:00,1.75101,1.75113,1.75094,1.751,103899997.0
2006-04-14 05:21:00,1.751,1.75108,1.75098,1.751,20000000.0
2006-04-14 05:22:00,1.75105,1.75105,1.75098,1.75098,89300001.0
2006-04-14 05:23:00,1.75102,1.75102,1.751,1.751,14000000.0
2006-04-14 05:24:00,1.75096,1.75107,1.75096,1.75107,31600000.0
2006-04-14 05:25:00,1.7511,1.75115,1.7511,1.75115,26100000.0
2006-04-14 05:26:00,1.7511,1.75115,1.75108,1.75113,42899999.0
2006-04-14 05:27:00,1.75115,1.75115,1.75115,1.75115,22799999.0
2006-04-14 05:28:00,1.75115,1.75115,1.75108,1.75108,25600000.0
2006-04-14 05:29:00,1.7511,1.7511,1.75105,1.7511,44399999.0
2006-04-14 05:30:00,1.7511,1.75115,1.7511,1.75115,36000000.0
2006-04-14 05:31:00,1.75112,1.75118,1.75107,1.75107,49200000.0
2006-04-14 05:32:00,1.75103,1.75107,1.75101,1.75107,64000000.0
2006-04-14 05:33:00,1.75113,1.75113,1.75105,1.7511,26000000.0
2006-04-14 05:34:00,1.75113,1.75115,1.75085,1.75115,165900000.0
2006-04-14 05:35:00,1.75105,1.75118,1.75105,1.75114,53000000.0
2006-04-14 05:36:00,1.7511,1.75115,1.7511,1.75115,22300000.0
2006-04-14 05:37:00,1.75107,1.7511,1.75105,1.75105,37000001.0
2006-04-14 05:38:00,1.75117,1.75117,1.75113,1.75113,34299999.0
2006-04-14 05:39:00,1.75107,1.75107,1.75099,1.75099,11200000.0
2006-04-14 05:40:00,1.75105,1.75105,1.7509,1.751,49700000.0
2006-04-14 05:41:00,1.751,1.75108,1.751,1.75104,73800000.0
2006-04-14 05:42:00,1.75113,1.75117,1.75113,1.75117,18850000.0
2006-04-14 05:43:00,1.75113,1.75115,1.7511,1.75113,40900000.0
2006-04-14 05:44:00,1.75115,1.75115,1.75108,1.75108,32100000.0
2006-04-14 05:45:00,1.75113,1.75113,1.75113,1.75113,2400000.0
2006-04-14 05:46:00,1.75105,1.7511,1.75105,1.7511,15200000.0
2006-04-14 05:47:00,1.75111,1.75131,1.75111,1.75131,57900000.0
2006-04-14 05:48:00,1.75138,1.7514,1.75134,1.75137,28400000.0
2006-04-14 05:49:00,1.75123,1.7513,1.75123,1.7513,51000001.0
2006-04-14 05:50:00,1.75138,1.75142,1.75134,1.75137,31900000.0
2006-04-14 05:51:00,1.75133,1.75142,1.75128,1.75128,60300000.0
2006-04-14 05:52:00,1.7513,1.75135,1.7513,1.75135,40300000.0
2006-04-14 05:53:00,1.7513,1.7514,1.75125,1.7514,22700000.0
2006-04-14 05:54:00,1.75142,1.75142,1.75114,1.75133,50600000.0
2006-04-14 05:55:00,1.75126,1.75128,1.75119,1.75127,54500001.0
2006-04-14 05:56:00,1.75129,1.75143,1.75129,1.75139,57099999.0
2006-04-14 05:57:00,1.75143,1.75143,1.75133,1.75137,17000000.0
2006-04-14 05:58:00,1.75137,1.75143,1.75129,1.7514,69799999.0
2006-04-14 05:59:00,1.75138,1.75145,1.75135,1.7514,80999999.0
2006-04-14 06:00:00,1.75141,1.75141,1.75125,1.75134,48500000.0
2006-04-14 06:01:00,1.75145,1.75145,1.75137,1.75138,24000000.0
2006-04-14 06:02:00,1.7514,1.7514,1.75135,1.7514,14300000.0
2006-04-14 06:03:00,1.75148,1.75148,1.75135,1.75145,29600000.0
2006-04-14 06:04:00,1.75145,1.75145,1.75145,1.75145,800000.0
2006-04-14 06:05:00,1.75138,1.75141,1.75132,1.75132,68799999.0
2006-04-14 06:06:00,1.75125,1.75135,1.75125,1.7513,43900000.0
2006-04-14 06:07:00,1.7513,1.75135,1.75125,1.7513,20700000.0
2006-04-14 06:08:00,1.7513,1.75135,1.7513,1.75135,10800000.0
2006-04-14 06:09:00,1.75132,1.7515,1.75132,1.7515,83000000.0
2006-04-14 06:10:00,1.7515,1.75155,1.75145,1.75155,38500000.0
2006-04-14 06:11:00,1.7515,1.7515,1.75139,1.7514,48099999.0
2006-04-14 06:12:00,1.75145,1.75145,1.75137,1.7514,38500001.0
2006-04-14 06:13:00,1.75143,1.75152,1.75143,1.75149,26100000.0
2006-04-14 06:14:00,1.75143,1.75151,1.75141,1.75145,13500000.0
2006-04-14 06:15:00,1.75145,1.75145,1.75133,1.75145,51900000.0
2006-04-14 06:16:00,1.7514,1.75147,1.75135,1.75135,63099999.0
2006-04-14 06:17:00,1.7514,1.75145,1.75135,1.7514,99700000.0
2006-04-14 06:18:00,1.7514,1.75145,1.7514,1.75145,22500000.0
2006-04-14 06:19:00,1.75138,1.75138,1.75138,1.75138,5200000.0
2006-04-14 06:20:00,1.75139,1.7515,1.75139,1.7515,16300000.0
2006-04-14 06:21:00,1.75151,1.75161,1.75151,1.75152,64100000.0
2006-04-14 06:22:00,1.75148,1.75155,1.75148,1.75155,59599999.0
2006-04-14 06:23:00,1.75161,1.75161,1.75153,1.75153,75800000.0
2006-04-14 06:24:00,1.75148,1.75159,1.75139,1.75159,93999999.0
2006-04-14 06:25:00,1.75154,1.75162,1.75151,1.7516,95100001.0
2006-04-14 06:26:00,1.75155,1.75163,1.75155,1.75163,44600000.0
2006-04-14 06:27:00,1.7516,1.75168,1.75157,1.75168,56499999.0
2006-04-14 06:28:00,1.75162,1.75172,1.75162,1.75168,25100000.0
2006-04-14 06:29:00,1.75173,1.75173,1.75162,1.75162,32000000.0
2006-04-14 06:30:00,1.75152,1.75158,1.75149,1.75158,24400000.0
2006-04-14 06:31:00,1.75148,1.75152,1.75147,1.75152,46499999.0
2006-04-14 06:32:00,1.7516,1.7516,1.75157,1.7516,59100001.0
2006-04-14 06:33:00,1.75163,1.75163,1.75163,1.75163,15600000.0
2006-04-14 06:34:00,1.75155,1.75165,1.75155,1.75162,44100000.0
2006-04-14 06:35:00,1.75156,1.75156,1.75149,1.75149,39000001.0
2006-04-14 06:36:00,1.75151,1.75159,1.75151,1.75159,64200001.0
2006-04-14 06:37:00,1.7516,1.7516,1.7516,1.7516,13900000.0
2006-04-14 06:38:00,1.75162,1.75162,1.75158,1.75158,3400000.0
2006-04-14 06:39:00,1.75154,1.75161,1.75154,1.75161,15500000.0
2006-04-14 06:40:00,1.75165,1.75165,1.75162,1.75162,32600000.0
2006-04-14 06:41:00,1.75165,1.75165,1.75158,1.75165,87500001.0
2006-04-14 06:42:00,1.75161,1.75161,1.75154,1.75154,6000000.0
2006-04-14 06:43:00,1.75158,1.75161,1.75158,1.75158,4400000.0
2006-04-14 06:44:00,1.75163,1.7517,1.75163,1.75168,66100001.0
2006-04-14 06:45:00,1.75172,1.75183,1.75169,1.75173,36300000.0
2006-04-14 06:46:00,1.75177,1.75183,1.75168,1.7518,55399999.0
2006-04-14 06:47:00,1.7518,1.75188,1.75177,1.75177,38200000.0
2006-04-14 06:48:00,1.75185,1.75185,1.75175,1.75185,26900000.0
2006-04-14 06:49:00,1.75175,1.75175,1.75175,1.75175,5700000.0
2006-04-14 06:50:00,1.7518,1.7518,1.7518,1.7518,4000000.0
2006-04-14 06:51:00,1.7518,1.75188,1.75175,1.7518,81100000.0
2006-04-14 06:52:00,1.75177,1.75177,1.75143,1.75174,46799999.0
2006-04-14 06:53:00,1.75178,1.75178,1.75155,1.75163,20600000.0
2006-04-14 06:54:00,1.75157,1.75157,1.75145,1.75154,58800000.0
2006-04-14 06:55:00,1.75141,1.75158,1.75138,1.75158,37100000.0
2006-04-14 06:56:00,1.75155,1.75165,1.75155,1.75165,28800000.0
2006-04-14 06:57:00,1.75168,1.75181,1.75168,1.75181,20800000.0
2006-04-14 06:58:00,1.75183,1.75183,1.75172,1.75172,15600000.0
2006-04-14 06:59:00,1.75177,1.75177,1.75159,1.75159,19300000.0
2006-04-14 07:00:00,1.75178,1.75181,1.75178,1.75178,34000000.0
2006-04-14 07:01:00,1.75177,1.75185,1.7517,1.75175,47900001.0
2006-04-14 07:02:00,1.75173,1.75185,1.75173,1.75185,20500000.0
2006-04-14 07:03:00,1.7518,1.75188,1.7518,1.7518,56400000.0
2006-04-14 07:04:00,1.75185,1.75185,1.7518,1.7518,8800000.0
2006-04-14 07:05:00,1.75172,1.75173,1.75165,1.75165,20800000.0
2006-04-14 07:06:00,1.75166,1.75167,1.75163,1.75163,90100001.0
2006-04-14 07:07:00,1.75171,1.75182,1.7517,1.75178,57800002.0
2006-04-14 07:08:00,1.75185,1.75185,1.75177,1.75185,62800001.0
2006-04-14 07:09:00,1.75179,1.75179,1.75165,1.75171,20000000.0
2006-04-14 07:10:00,1.75175,1.75189,1.75175,1.75185,67100001.0
2006-04-14 07:11:00,1.75177,1.75178,1.75177,1.75178,21500000.0
2006-04-14 07:12:00,1.75183,1.75183,1.7518,1.7518,35199999.0
2006-04-14 07:13:00,1.75185,1.75185,1.75175,1.75177,128900002.0
2006-04-14 07:14:00,1.75175,1.75185,1.75175,1.7518,146200000.0
2006-04-14 07:15:00,1.75185,1.75185,1.7517,1.75185,40300000.0
2006-04-14 07:16:00,1.75185,1.75185,1.7518,1.75182,37799999.0
2006-04-14 07:17:00,1.75185,1.75188,1.75177,1.75185,25500000.0
2006-04-14 07:18:00,1.7518,1.7518,1.7518,1.7518,22900000.0
2006-04-14 07:19:00,1.7518,1.75185,1.75177,1.75177,64800000.0
2006-04-14 07:20:00,1.75178,1.75185,1.75175,1.75185,54700000.0
2006-04-14 07:21:00,1.7518,1.75188,1.7518,1.75185,35300000.0
2006-04-14 07:22:00,1.75178,1.75185,1.75178,1.75185,95700001.0
2006-04-14 07:23:00,1.75185,1.75185,1.7518,1.7518,34700000.0
2006-04-14 07:24:00,1.7518,1.75185,1.75175,1.7518,66299999.0
2006-04-14 07:25:00,1.75178,1.75182,1.75167,1.75178,94700001.0
2006-04-14 07:26:00,1.7518,1.75185,1.7518,1.75185,76600000.0
2006-04-14 07:27:00,1.75172,1.75181,1.75171,1.75176,89800000.0
2006-04-14 07:28:00,1.75178,1.7518,1.75178,1.7518,19999999.0
2006-04-14 07:29:00,1.75183,1.75183,1.75176,1.75183,37499999.0
2006-04-14 07:30:00,1.75182,1.75182,1.75164,1.75174,55600000.0
2006-04-14 07:31:00,1.7518,1.75189,1.75177,1.75188,33900001.0
2006-04-14 07:32:00,1.75187,1.75191,1.75185,1.75189,64500001.0
2006-04-14 07:33:00,1.7519,1.75191,1.75175,1.75191,70400000.0
2006-04-14 07:34:00,1.75187,1.75189,1.75175,1.75187,85900000.0
2006-04-14 07:35:00,1.75193,1.75193,1.75174,1.75188,80600000.0
2006-04-14 07:36:00,1.75192,1.75192,1.75182,1.75188,50500000.0
2006-04-14 07:37:00,1.75184,1.75186,1.75173,1.75186,57400000.0
2006-04-14 07:38:00,1.75186,1.75193,1.75186,1.75193,60499999.0
2006-04-14 07:39:00,1.75187,1.75193,1.75183,1.75193,69600000.0
2006-04-14 07:40:00,1.75188,1.7519,1.75178,1.75188,44100000.0
2006-04-14 07:41:00,1.75191,1.75191,1.75184,1.75184,27700001.0
2006-04-14 07:42:00,1.7518,1.75185,1.75175,1.75175,48300001.0
2006-04-14 07:43:00,1.75194,1.75199,1.75193,1.75198,74600001.0
2006-04-14 07:44:00,1.752,1.75208,1.75198,1.75208,69199999.0
2006-04-14 07:45:00,1.75205,1.75208,1.752,1.752,29100000.0
2006-04-14 07:46:00,1.75198,1.75202,1.75197,1.752,47400001.0
2006-04-14 07:47:00,1.75195,1.752,1.75195,1.752,14200000.0
2006-04-14 07:48:00,1.75208,1.75208,1.752,1.752,11700000.0
2006-04-14 07:49:00,1.752,1.75208,1.752,1.75205,79799999.0
2006-04-14 07:50:00,1.752,1.752,1.75197,1.75197,10700000.0
2006-04-14 07:51:00,1.752,1.75205,1.752,1.752,52500000.0
2006-04-14 07:52:00,1.75205,1.75205,1.75205,1.75205,2800000.0
2006-04-14 07:53:00,1.75198,1.75198,1.75198,1.75198,33299999.0
2006-04-14 07:54:00,1.75205,1.75205,1.75198,1.752,21300000.0
2006-04-14 07:55:00,1.752,1.752,1.752,1.752,3200000.0
2006-04-14 07:56:00,1.75208,1.75208,1.75205,1.75205,3500000.0
2006-04-14 07:57:00,1.752,1.752,1.752,1.752,6200000.0
2006-04-14 07:58:00,1.75195,1.75205,1.75195,1.75205,25200000.0
2006-04-14 07:59:00,1.752,1.75205,1.75195,1.75205,25900000.0
2006-04-14 08:00:00,1.75204,1.75206,1.75204,1.75206,28700000.0
2006-04-14 08:01:00,1.7522,1.75231,1.75217,1.75222,64700000.0
2006-04-14 08:02:00,1.75228,1.75231,1.75224,1.75228,52100000.0
2006-04-14 08:03:00,1.7523,1.75235,1.75219,1.75219,51900001.0
2006-04-14 08:04:00,1.75221,1.75236,1.75221,1.75221,51099999.0
2006-04-14 08:05:00,1.75215,1.75215,1.752,1.75215,58100002.0
2006-04-14 08:06:00,1.7521,1.75218,1.7521,1.75218,33900002.0
2006-04-14 08:07:00,1.7521,1.75215,1.75208,1.7521,64900000.0
2006-04-14 08:08:00,1.7521,1.75215,1.75205,1.75215,66600000.0
2006-04-14 08:09:00,1.75208,1.75215,1.75205,1.75215,57200000.0
2006-04-14 08:10:00,1.75197,1.75264,1.75183,1.75238,67999999.0
2006-04-14 08:11:00,1.75227,1.75227,1.75193,1.75193,63399999.0
2006-04-14 08:12:00,1.7519,1.75198,1.75188,1.7519,108100000.0
2006-04-14 08:13:00,1.75192,1.75205,1.75192,1.75198,47400000.0
2006-04-14 08:14:00,1.752,1.752,1.752,1.752,7300000.0
2006-04-14 08:15:00,1.75205,1.75205,1.75195,1.752,75100000.0
2006-04-14 08:16:00,1.75194,1.75206,1.75194,1.75206,23500000.0
2006-04-14 08:17:00,1.7521,1.75215,1.7521,1.75212,41000001.0
2006-04-14 08:18:00,1.7521,1.75215,1.75205,1.75205,32200000.0
2006-04-14 08:19:00,1.7521,1.75215,1.75208,1.75215,32500000.0
2006-04-14 08:20:00,1.75219,1.75228,1.75214,1.75219,102699997.0
2006-04-14 08:21:00,1.7521,1.75215,1.75208,1.75208,85000000.0
2006-04-14 08:22:00,1.75215,1.75215,1.75215,1.75215,5400000.0
2006-04-14 08:23:00,1.75215,1.75215,1.75215,1.75215,22300000.0
2006-04-14 08:24:00,1.7521,1.75215,1.752,1.75215,35200000.0
2006-04-14 08:25:00,1.75208,1.75215,1.75208,1.75215,116799998.0
2006-04-14 08:26:00,1.75212,1.75215,1.75205,1.75205,24300000.0
2006-04-14 08:27:00,1.7521,1.75218,1.7521,1.7521,26100000.0
2006-04-14 08:28:00,1.75202,1.75215,1.75202,1.7521,120899998.0
2006-04-14 08:29:00,1.7521,1.7521,1.7521,1.7521,2800000.0
2006-04-14 08:30:00,1.7521,1.75215,1.7521,1.7521,84299997.0
2006-04-14 08:31:00,1.75205,1.75221,1.75203,1.75221,24100000.0
2006-04-14 08:32:00,1.75227,1.75227,1.75215,1.75215,53100001.0
2006-04-14 08:33:00,1.7521,1.7521,1.7521,1.7521,2500000.0
2006-04-14 08:34:00,1.75205,1.75215,1.75205,1.7521,19800000.0
2006-04-14 08:35:00,1.75215,1.75218,1.75207,1.7521,45000000.0
2006-04-14 08:36:00,1.7521,1.75218,1.7521,1.75218,21500001.0
2006-04-14 08:37:00,1.75207,1.7521,1.75207,1.7521,51999999.0
2006-04-14 08:38:00,1.75215,1.75215,1.7521,1.7521,42200001.0
2006-04-14 08:39:00,1.75215,1.75215,1.7521,1.7521,77600000.0
2006-04-14 08:40:00,1.75208,1.75215,1.75205,1.7521,75900000.0
2006-04-14 08:41:00,1.75213,1.75213,1.75193,1.75198,91200000.0
2006-04-14 08:42:00,1.75203,1.75203,1.75187,1.75197,81100000.0
2006-04-14 08:43:00,1.752,1.75221,1.75194,1.75216,85700002.0
2006-04-14 08:44:00,1.75217,1.75222,1.75213,1.75215,55100000.0
2006-04-14 08:45:00,1.75226,1.75226,1.75214,1.75225,19300000.0
2006-04-14 08:46:00,1.75225,1.75225,1.75215,1.75224,40500000.0
2006-04-14 08:47:00,1.75225,1.75225,1.7522,1.7522,45400001.0
2006-04-14 08:48:00,1.75225,1.75225,1.75215,1.75215,85400001.0
2006-04-14 08:49:00,1.7523,1.75239,1.7523,1.75232,58100000.0
2006-04-14 08:50:00,1.75228,1.75235,1.75228,1.75232,148500002.0
2006-04-14 08:51:00,1.75235,1.75245,1.75232,1.75232,76000000.0
2006-04-14 08:52:00,1.7522,1.75232,1.7522,1.75232,13100000.0
2006-04-14 08:53:00,1.7523,1.75231,1.75223,1.75223,16500000.0
2006-04-14 08:54:00,1.7522,1.7522,1.75218,1.7522,60900000.0
2006-04-14 08:55:00,1.75222,1.75228,1.75218,1.75225,15900000.0
2006-04-14 08:56:00,1.75225,1.75225,1.75215,1.75215,51100000.0
2006-04-14 08:57:00,1.75225,1.75225,1.7522,1.7522,27700001.0
2006-04-14 08:58:00,1.75215,1.75218,1.75197,1.75205,111200002.0
2006-04-14 08:59:00,1.75205,1.75208,1.752,1.752,29400001.0
2006-04-14 09:00:00,1.752,1.752,1.75195,1.75195,33100000.0
2006-04-14 09:01:00,1.752,1.752,1.75197,1.75198,50399999.0
2006-04-14 09:02:00,1.752,1.75208,1.75197,1.75198,42300000.0
2006-04-14 09:03:00,1.75198,1.75203,1.75191,1.75203,90800000.0
2006-04-14 09:04:00,1.752,1.75205,1.75195,1.75195,64500000.0
2006-04-14 09:05:00,1.752,1.752,1.752,1.752,7600000.0
2006-04-14 09:06:00,1.75205,1.75205,1.752,1.75202,22300000.0
2006-04-14 09:07:00,1.752,1.75205,1.75195,1.75195,112500000.0
2006-04-14 09:08:00,1.75195,1.75205,1.7519,1.752,79699999.0
2006-04-14 09:09:00,1.75205,1.75205,1.75188,1.75195,74500000.0
2006-04-14 09:10:00,1.752,1.75205,1.752,1.75205,33600000.0
2006-04-14 09:11:00,1.75203,1.75203,1.75199,1.75199,5500000.0
2006-04-14 09:12:00,1.75205,1.75216,1.75204,1.75207,60800000.0
2006-04-14 09:13:00,1.75186,1.75186,1.75154,1.75162,55000000.0
2006-04-14 09:14:00,1.75155,1.75165,1.75135,1.75165,41200000.0
2006-04-14 09:15:00,1.75155,1.75155,1.75155,1.75155,4800000.0
2006-04-14 09:16:00,1.75152,1.75153,1.75142,1.75142,19500000.0
2006-04-14 09:17:00,1.75141,1.75141,1.75109,1.75122,76700001.0
2006-04-14 09:18:00,1.75128,1.75139,1.75126,1.75132,43600000.0
2006-04-14 09:19:00,1.75131,1.75134,1.75126,1.75126,40500000.0
2006-04-14 09:20:00,1.75132,1.75132,1.75127,1.75127,31400000.0
2006-04-14 09:21:00,1.75125,1.75125,1.75122,1.75122,36800000.0
2006-04-14 09:22:00,1.75118,1.75132,1.75115,1.75125,133099997.0
2006-04-14 09:23:00,1.75132,1.75138,1.75123,1.75138,68400001.0
2006-04-14 09:24:00,1.7514,1.75145,1.75133,1.75145,55999999.0
2006-04-14 09:25:00,1.75144,1.75164,1.75144,1.75156,40300000.0
2006-04-14 09:26:00,1.7516,1.7516,1.75121,1.75149,75800000.0
2006-04-14 09:27:00,1.75154,1.75154,1.7515,1.75152,25500000.0
2006-04-14 09:28:00,1.7515,1.75155,1.75145,1.75145,67399999.0
2006-04-14 09:29:00,1.75152,1.75155,1.75147,1.75155,81800002.0
2006-04-14 09:30:00,1.75148,1.7518,1.75141,1.7518,62400000.0
2006-04-14 09:31:00,1.75177,1.7519,1.75177,1.75185,164900002.0
2006-04-14 09:32:00,1.75185,1.7519,1.75185,1.75188,82400000.0
2006-04-14 09:33:00,1.75199,1.75199,1.75196,1.75196,3200000.0
2006-04-14 09:34:00,1.75202,1.75205,1.752,1.75205,28800001.0
2006-04-14 09:35:00,1.752,1.75205,1.75195,1.75205,48100000.0
2006-04-14 09:36:00,1.75195,1.75205,1.75195,1.75205,49200000.0
2006-04-14 09:37:00,1.752,1.75208,1.75195,1.75195,55099999.0
2006-04-14 09:38:00,1.752,1.75208,1.75195,1.75205,24300000.0
2006-04-14 09:39:00,1.75192,1.75205,1.75192,1.752,85399999.0
2006-04-14 09:40:00,1.75195,1.752,1.75195,1.752,43800000.0
2006-04-14 09:41:00,1.75163,1.75168,1.75159,1.75159,18400000.0
2006-04-14 09:42:00,1.75163,1.75163,1.75155,1.75158,66700002.0
2006-04-14 09:43:00,1.75168,1.75193,1.75168,1.7518,39800000.0
2006-04-14 09:44:00,1.75188,1.7519,1.75183,1.75189,60100001.0
2006-04-14 09:45:00,1.75188,1.7519,1.75188,1.7519,27800000.0
2006-04-14 09:46:00,1.75198,1.75198,1.75185,1.75195,59100000.0
2006-04-14 09:47:00,1.75192,1.75198,1.75188,1.7519,59800000.0
2006-04-14 09:48:00,1.75198,1.75202,1.75192,1.75192,70650003.0
2006-04-14 09:49:00,1.75195,1.75195,1.75187,1.75188,56700000.0
2006-04-14 09:50:00,1.75188,1.7519,1.75188,1.7519,16700000.0
2006-04-14 09:51:00,1.75195,1.75195,1.75188,1.7519,70800000.0
2006-04-14 09:52:00,1.75185,1.75195,1.75185,1.75195,25300000.0
2006-04-14 09:53:00,1.7519,1.75192,1.7519,1.75192,15200000.0
2006-04-14 09:54:00,1.75188,1.75195,1.75185,1.75195,78999999.0
2006-04-14 09:55:00,1.75195,1.75195,1.75177,1.75195,84299998.0
2006-04-14 09:56:00,1.75195,1.75195,1.75188,1.75195,49199999.0
2006-04-14 09:57:00,1.75195,1.75195,1.75185,1.7519,42400001.0
2006-04-14 09:58:00,1.75195,1.75195,1.75185,1.75188,30700000.0
2006-04-14 09:59:00,1.75185,1.75195,1.75185,1.75195,58300000.0
2006-04-14 10:00:00,1.7519,1.75195,1.75183,1.75183,49200000.0
2006-04-14 10:01:00,1.7519,1.75195,1.75185,1.75195,86000000.0
2006-04-14 10:02:00,1.75192,1.75192,1.75188,1.75188,10100000.0
2006-04-14 10:03:00,1.75195,1.75195,1.7519,1.7519,53799999.0
2006-04-14 10:04:00,1.7519,1.75195,1.75185,1.7519,41800000.0
2006-04-14 10:05:00,1.7519,1.75195,1.75188,1.75195,33700000.0
2006-04-14 10:06:00,1.75195,1.75198,1.7518,1.7518,41600000.0
2006-04-14 10:07:00,1.7519,1.75195,1.7519,1.75195,11600000.0
2006-04-14 10:08:00,1.7519,1.7519,1.75185,1.7519,26000000.0
2006-04-14 10:09:00,1.75193,1.75195,1.7519,1.7519,33500000.0
2006-04-14 10:10:00,1.7519,1.75194,1.75182,1.7519,78000001.0
2006-04-14 10:11:00,1.75182,1.75182,1.75177,1.75177,7200000.0
2006-04-14 10:12:00,1.7518,1.75185,1.75178,1.75185,63300001.0
2006-04-14 10:13:00,1.75178,1.75178,1.75176,1.75178,25099999.0
2006-04-14 10:14:00,1.75168,1.75192,1.75168,1.75192,59500000.0
2006-04-14 10:15:00,1.75195,1.75206,1.75188,1.75206,69099999.0
2006-04-14 10:16:00,1.75205,1.75205,1.752,1.752,84199998.0
2006-04-14 10:17:00,1.752,1.75205,1.75195,1.75195,47600000.0
2006-04-14 10:18:00,1.75195,1.75195,1.75185,1.75194,58300001.0
2006-04-14 10:19:00,1.75188,1.75195,1.75187,1.75195,66800001.0
2006-04-14 10:20:00,1.7519,1.75195,1.75188,1.7519,109700001.0
2006-04-14 10:21:00,1.75187,1.75187,1.75168,1.75175,80899999.0
2006-04-14 10:22:00,1.75163,1.75163,1.75134,1.75145,70900001.0
2006-04-14 10:23:00,1.75148,1.75148,1.75124,1.75124,86400001.0
2006-04-14 10:24:00,1.75127,1.75142,1.75127,1.7514,20700000.0
2006-04-14 10:25:00,1.75143,1.75171,1.75143,1.75171,61799999.0
2006-04-14 10:26:00,1.75177,1.75181,1.75168,1.75168,33100000.0
2006-04-14 10:27:00,1.75163,1.75164,1.7515,1.75151,72000000.0
2006-04-14 10:28:00,1.7515,1.75155,1.75145,1.75155,46400000.0
2006-04-14 10:29:00,1.75153,1.75163,1.75153,1.75155,12700000.0
2006-04-14 10:30:00,1.75153,1.75154,1.75143,1.75151,63799998.0
2006-04-14 10:31:00,1.75149,1.75151,1.75146,1.75148,20500000.0
2006-04-14 10:32:00,1.7514,1.75145,1.75137,1.7514,17300000.0
2006-04-14 10:33:00,1.75145,1.75145,1.75145,1.75145,22500000.0
2006-04-14 10:34:00,1.75143,1.75145,1.75138,1.75145,20300000.0
2006-04-14 10:35:00,1.75145,1.75145,1.7514,1.7514,21400000.0
2006-04-14 10:36:00,1.7514,1.7514,1.7514,1.7514,8800000.0
2006-04-14 10:37:00,1.7514,1.75143,1.75127,1.75128,79700000.0
2006-04-14 10:38:00,1.75124,1.75135,1.75114,1.75135,60700000.0
2006-04-14 10:39:00,1.75135,1.75135,1.75123,1.75123,32650000.0
2006-04-14 10:40:00,1.7513,1.75143,1.75129,1.75143,83600000.0
2006-04-14 10:41:00,1.7514,1.75145,1.75135,1.75135,94999999.0
2006-04-14 10:42:00,1.75141,1.75141,1.75127,1.75127,24100000.0
2006-04-14 10:43:00,1.75129,1.75129,1.75113,1.75127,151699999.0
2006-04-14 10:44:00,1.75129,1.75129,1.75115,1.7512,60900002.0
2006-04-14 10:45:00,1.7512,1.75125,1.7512,1.75125,20800000.0
2006-04-14 10:46:00,1.75115,1.75125,1.75115,1.7512,37300000.0
2006-04-14 10:47:00,1.7512,1.75125,1.7512,1.75125,45700000.0
2006-04-14 10:48:00,1.75115,1.7512,1.75115,1.7512,17900000.0
2006-04-14 10:49:00,1.7512,1.75123,1.7512,1.75123,34700001.0
2006-04-14 10:50:00,1.75119,1.75123,1.75112,1.75112,76599999.0
2006-04-14 10:51:00,1.75118,1.75118,1.7511,1.7511,75000000.0
2006-04-14 10:52:00,1.75107,1.7511,1.75095,1.75095,39900000.0
2006-04-14 10:53:00,1.75102,1.75102,1.75081,1.75096,38300000.0
2006-04-14 10:54:00,1.75105,1.75108,1.75098,1.75105,9200000.0
2006-04-14 10:55:00,1.75105,1.75105,1.7509,1.751,98599998.0
2006-04-14 10:56:00,1.751,1.75107,1.75095,1.75095,61300000.0
2006-04-14 10:57:00,1.75105,1.75105,1.75097,1.75105,17700000.0
2006-04-14 10:58:00,1.75105,1.75105,1.75093,1.751,75300000.0
2006-04-14 10:59:00,1.751,1.75105,1.75097,1.75105,161799996.0
2006-04-14 11:00:00,1.75105,1.75105,1.75095,1.75105,35600000.0
2006-04-14 11:01:00,1.751,1.75105,1.75095,1.751,103899999.0
2006-04-14 11:02:00,1.751,1.75105,1.75098,1.75098,46500000.0
2006-04-14 11:03:00,1.75102,1.75105,1.75093,1.75105,54700001.0
2006-04-14 11:04:00,1.75105,1.75105,1.75095,1.75095,64900002.0
2006-04-14 11:05:00,1.751,1.75108,1.75095,1.75098,108799999.0
2006-04-14 11:06:00,1.75105,1.75105,1.75095,1.75095,93200000.0
2006-04-14 11:07:00,1.751,1.75105,1.751,1.75103,47400000.0
2006-04-14 11:08:00,1.75105,1.75105,1.75097,1.751,99900000.0
2006-04-14 11:09:00,1.75105,1.75105,1.751,1.751,40900002.0
2006-04-14 11:10:00,1.751,1.75105,1.75097,1.75105,46200000.0
2006-04-14 11:11:00,1.75107,1.75109,1.75103,1.75109,46799999.0
2006-04-14 11:12:00,1.7511,1.75115,1.75105,1.75105,49599999.0
2006-04-14 11:13:00,1.7511,1.75115,1.75105,1.75115,53899999.0
2006-04-14 11:14:00,1.7511,1.7511,1.75107,1.7511,29100000.0
2006-04-14 11:15:00,1.75118,1.75118,1.75113,1.75113,48400000.0
2006-04-14 11:16:00,1.75103,1.75121,1.75095,1.75121,63300000.0
2006-04-14 11:17:00,1.7512,1.75125,1.75118,1.75118,30200000.0
2006-04-14 11:18:00,1.75123,1.75128,1.75115,1.75128,109500000.0
2006-04-14 11:19:00,1.7512,1.75125,1.75115,1.7512,58300000.0
2006-04-14 11:20:00,1.75125,1.75125,1.7512,1.7512,22900001.0
2006-04-14 11:21:00,1.75125,1.75125,1.75118,1.75123,75800000.0
2006-04-14 11:22:00,1.75123,1.75128,1.75113,1.75118,101999999.0
2006-04-14 11:23:00,1.7512,1.75125,1.7512,1.7512,43900000.0
2006-04-14 11:24:00,1.75123,1.75128,1.75113,1.75128,67000001.0
2006-04-14 11:25:00,1.75117,1.75125,1.75115,1.7512,27500000.0
2006-04-14 11:26:00,1.75125,1.75125,1.75117,1.75117,32400000.0
2006-04-14 11:27:00,1.7512,1.75125,1.75117,1.75118,99000000.0
2006-04-14 11:28:00,1.75122,1.75122,1.75102,1.75102,53800000.0
2006-04-14 11:29:00,1.751,1.75112,1.75098,1.75112,78800000.0
2006-04-14 11:30:00,1.7511,1.75115,1.75105,1.75113,72300001.0
2006-04-14 11:31:00,1.7511,1.75114,1.75097,1.75107,105499999.0
2006-04-14 11:32:00,1.75108,1.75118,1.75105,1.75118,38700000.0
2006-04-14 11:33:00,1.75108,1.75113,1.75099,1.75113,55500000.0
2006-04-14 11:34:00,1.75113,1.75113,1.75098,1.75105,59300000.0
2006-04-14 11:35:00,1.751,1.75105,1.75095,1.75105,84199999.0
2006-04-14 11:36:00,1.75098,1.75107,1.75097,1.75107,89800000.0
2006-04-14 11:37:00,1.75102,1.75102,1.75088,1.75091,38100000.0
2006-04-14 11:38:00,1.75095,1.75095,1.75087,1.7509,106300000.0
2006-04-14 11:39:00,1.7509,1.75095,1.7509,1.7509,49300001.0
2006-04-14 11:40:00,1.75089,1.75104,1.75083,1.75092,66600001.0
2006-04-14 11:41:00,1.75095,1.75097,1.7509,1.7509,37800000.0
2006-04-14 11:42:00,1.7509,1.75095,1.75085,1.7509,84100000.0
2006-04-14 11:43:00,1.7509,1.75095,1.75082,1.75085,45000000.0
2006-04-14 11:44:00,1.7509,1.75095,1.75085,1.75095,55100000.0
2006-04-14 11:45:00,1.75095,1.75095,1.75087,1.7509,61100000.0
2006-04-14 11:46:00,1.75095,1.75095,1.75087,1.7509,94000001.0
2006-04-14 11:47:00,1.75095,1.75097,1.75088,1.7509,108000000.0
2006-04-14 11:48:00,1.75095,1.75097,1.75087,1.75095,90800001.0
2006-04-14 11:49:00,1.7509,1.75095,1.7509,1.7509,72899999.0
2006-04-14 11:50:00,1.7509,1.75103,1.75089,1.75103,79400000.0
2006-04-14 11:51:00,1.75105,1.75105,1.75095,1.751,38299999.0
2006-04-14 11:52:00,1.751,1.75108,1.75098,1.75105,64900001.0
2006-04-14 11:53:00,1.75098,1.75102,1.75092,1.75102,35900000.0
2006-04-14 11:54:00,1.751,1.75105,1.75095,1.75095,69300000.0
2006-04-14 11:55:00,1.75098,1.751,1.75095,1.751,43900000.0
2006-04-14 11:56:00,1.751,1.75105,1.751,1.75105,5300000.0
2006-04-14 11:57:00,1.751,1.75105,1.75093,1.75105,92800000.0
2006-04-14 11:58:00,1.75097,1.75105,1.75095,1.75095,49400000.0
2006-04-14 11:59:00,1.751,1.75113,1.751,1.75113,106600000.0
2006-04-14 12:00:00,1.75116,1.7513,1.75104,1.75104,118600001.0
2006-04-14 12:01:00,1.75097,1.75105,1.75095,1.75095,77399999.0
2006-04-14 12:02:00,1.75095,1.75105,1.75095,1.751,12000000.0
2006-04-14 12:03:00,1.75105,1.75105,1.751,1.751,97600001.0
2006-04-14 12:04:00,1.75098,1.75105,1.75095,1.75095,59500000.0
2006-04-14 12:05:00,1.75105,1.75105,1.75095,1.75105,41700000.0
2006-04-14 12:06:00,1.751,1.75108,1.75098,1.75103,48000000.0
2006-04-14 12:07:00,1.75105,1.75105,1.751,1.75105,62000000.0
2006-04-14 12:08:00,1.751,1.75105,1.751,1.75105,49199999.0
2006-04-14 12:09:00,1.75105,1.75105,1.75097,1.75105,35050000.0
2006-04-14 12:10:00,1.75105,1.75105,1.75097,1.75105,64500002.0
2006-04-14 12:11:00,1.751,1.75105,1.751,1.751,57600000.0
2006-04-14 12:12:00,1.751,1.75105,1.751,1.751,47799999.0
2006-04-14 12:13:00,1.751,1.75105,1.751,1.75105,30799999.0
2006-04-14 12:14:00,1.751,1.75105,1.75095,1.751,57700001.0
2006-04-14 12:15:00,1.75105,1.75105,1.751,1.751,13300000.0
2006-04-14 12:16:00,1.75103,1.75105,1.75095,1.75105,60900001.0
2006-04-14 12:17:00,1.75105,1.75105,1.75092,1.751,31700001.0
2006-04-14 12:18:00,1.75098,1.75101,1.75096,1.75099,33500000.0
2006-04-14 12:19:00,1.75104,1.75104,1.75088,1.75093,65800000.0
2006-04-14 12:20:00,1.75103,1.75103,1.75089,1.75097,51500000.0
2006-04-14 12:21:00,1.75092,1.75102,1.75088,1.75098,115300004.0
2006-04-14 12:22:00,1.75093,1.75113,1.75091,1.75113,126499999.0
2006-04-14 12:23:00,1.7511,1.7511,1.75098,1.75098,25400000.0
2006-04-14 12:24:00,1.751,1.75105,1.75097,1.751,70000000.0
2006-04-14 12:25:00,1.75102,1.7511,1.75098,1.75107,59100000.0
2006-04-14 12:26:00,1.75115,1.75115,1.7511,1.7511,59899999.0
2006-04-14 12:27:00,1.7511,1.75115,1.7511,1.75115,9800000.0
2006-04-14 12:28:00,1.75118,1.75118,1.75108,1.7511,80000000.0
2006-04-14 12:29:00,1.75117,1.75123,1.75113,1.75119,59300000.0
2006-04-14 12:30:00,1.75118,1.75135,1.75118,1.75127,113100001.0
2006-04-14 12:31:00,1.7513,1.75135,1.75128,1.75135,135999999.0
2006-04-14 12:32:00,1.75138,1.75147,1.75133,1.75133,70600000.0
2006-04-14 12:33:00,1.75137,1.75143,1.75132,1.75143,67000000.0
2006-04-14 12:34:00,1.75145,1.75145,1.75135,1.75135,18300000.0
2006-04-14 12:35:00,1.7514,1.75145,1.7514,1.75145,21800000.0
2006-04-14 12:36:00,1.75145,1.75145,1.75135,1.75145,77299999.0
2006-04-14 12:37:00,1.75135,1.75145,1.75135,1.75145,26700000.0
2006-04-14 12:38:00,1.7514,1.75143,1.75131,1.75138,42100000.0
2006-04-14 12:39:00,1.75127,1.75135,1.75127,1.75128,23300000.0
2006-04-14 12:40:00,1.7513,1.75135,1.75125,1.75133,50500000.0
2006-04-14 12:41:00,1.75125,1.75135,1.75125,1.75135,84000001.0
2006-04-14 12:42:00,1.75136,1.75147,1.75136,1.75143,59199999.0
2006-04-14 12:43:00,1.75145,1.75149,1.7514,1.75146,99100000.0
2006-04-14 12:44:00,1.75138,1.75142,1.75128,1.7513,73800001.0
2006-04-14 12:45:00,1.75135,1.75135,1.75125,1.7513,68200002.0
2006-04-14 12:46:00,1.7513,1.75135,1.7513,1.75135,40800001.0
2006-04-14 12:47:00,1.75133,1.75135,1.75125,1.7513,76600001.0
2006-04-14 12:48:00,1.7513,1.75135,1.7513,1.7513,118600000.0
2006-04-14 12:49:00,1.7513,1.75135,1.75128,1.75133,43300000.0
2006-04-14 12:50:00,1.75135,1.75137,1.7513,1.75137,28400000.0
2006-04-14 12:51:00,1.75127,1.75135,1.75125,1.75135,52599999.0
2006-04-14 12:52:00,1.75128,1.75135,1.75128,1.7513,87299999.0
2006-04-14 12:53:00,1.7513,1.75138,1.75125,1.7513,46700000.0
2006-04-14 12:54:00,1.75128,1.75135,1.7512,1.7513,42700000.0
2006-04-14 12:55:00,1.7513,1.75138,1.75125,1.75135,48600000.0
2006-04-14 12:56:00,1.7513,1.75135,1.7512,1.75128,81600001.0
2006-04-14 12:57:00,1.75128,1.75135,1.75128,1.75135,10900000.0
2006-04-14 12:58:00,1.75137,1.75142,1.75131,1.7514,45300000.0
2006-04-14 12:59:00,1.75107,1.75133,1.75107,1.75133,26400001.0
2006-04-14 13:00:00,1.75141,1.75145,1.75136,1.75141,52700000.0
2006-04-14 13:01:00,1.7513,1.7514,1.7513,1.7514,49300000.0
2006-04-14 13:02:00,1.75135,1.7514,1.75132,1.75132,132300001.0
2006-04-14 13:03:00,1.75137,1.7514,1.75135,1.75137,102099998.0
2006-04-14 13:04:00,1.75135,1.7514,1.75135,1.75137,9600000.0
2006-04-14 13:05:00,1.75133,1.7514,1.75132,1.75132,92500001.0
2006-04-14 13:06:00,1.7514,1.7514,1.75125,1.7513,78699998.0
2006-04-14 13:07:00,1.7514,1.7514,1.75135,1.75135,111900001.0
2006-04-14 13:08:00,1.7514,1.75143,1.75135,1.75143,25900000.0
2006-04-14 13:09:00,1.75135,1.7514,1.75135,1.7514,33000000.0
2006-04-14 13:10:00,1.75135,1.75137,1.75135,1.75135,39900000.0
2006-04-14 13:11:00,1.75135,1.75143,1.75135,1.75143,43900000.0
2006-04-14 13:12:00,1.75145,1.75145,1.75131,1.7514,39200000.0
2006-04-14 13:13:00,1.75125,1.75142,1.75125,1.75142,67000000.0
2006-04-14 13:14:00,1.75135,1.75142,1.75131,1.75142,74600000.0
2006-04-14 13:15:00,1.75145,1.75145,1.75135,1.7514,35600000.0
2006-04-14 13:16:00,1.7514,1.7514,1.75137,1.7514,98800000.0
2006-04-14 13:17:00,1.75145,1.75145,1.75135,1.75143,72700001.0
2006-04-14 13:18:00,1.75145,1.75145,1.7513,1.7513,70299999.0
2006-04-14 13:19:00,1.7514,1.75147,1.7514,1.75147,76200000.0
2006-04-14 13:20:00,1.75145,1.75145,1.7514,1.7514,48799998.0
2006-04-14 13:21:00,1.75147,1.75147,1.75142,1.75142,25399999.0
2006-04-14 13:22:00,1.75143,1.75146,1.75135,1.75135,26500000.0
2006-04-14 13:23:00,1.7514,1.75145,1.7514,1.75142,42600000.0
2006-04-14 13:24:00,1.75135,1.75145,1.75133,1.75138,53500000.0
2006-04-14 13:25:00,1.75142,1.75145,1.75138,1.75145,57500001.0
2006-04-14 13:26:00,1.75145,1.75145,1.75135,1.75135,59400000.0
2006-04-14 13:27:00,1.7514,1.75153,1.75136,1.75153,83599999.0
2006-04-14 13:28:00,1.7515,1.75152,1.75146,1.75146,67800000.0
2006-04-14 13:29:00,1.75151,1.75171,1.75145,1.75145,87699997.0
2006-04-14 13:30:00,1.75139,1.75149,1.75139,1.75147,71599999.0
2006-04-14 13:31:00,1.75157,1.75168,1.75153,1.75168,21600000.0
2006-04-14 13:32:00,1.75165,1.75168,1.75165,1.75165,25000000.0
2006-04-14 13:33:00,1.7517,1.75175,1.75145,1.75145,47099999.0
2006-04-14 13:34:00,1.75139,1.75151,1.75139,1.75141,69800000.0
2006-04-14 13:35:00,1.7514,1.75151,1.7514,1.75142,66500000.0
2006-04-14 13:36:00,1.75145,1.75145,1.7514,1.75145,124200000.0
2006-04-14 13:37:00,1.75144,1.7515,1.7514,1.7514,69800001.0
2006-04-14 13:38:00,1.7515,1.75155,1.75147,1.75148,109699999.0
2006-04-14 13:39:00,1.7515,1.75155,1.75145,1.75148,37700000.0
2006-04-14 13:40:00,1.75155,1.75155,1.75145,1.75152,110900000.0
2006-04-14 13:41:00,1.75153,1.75153,1.75132,1.75132,44000000.0
2006-04-14 13:42:00,1.7513,1.75142,1.75126,1.75142,38900000.0
2006-04-14 13:43:00,1.75145,1.75145,1.75145,1.75145,19600000.0
2006-04-14 13:44:00,1.7514,1.75145,1.75135,1.75145,106900001.0
2006-04-14 13:45:00,1.75144,1.75156,1.75144,1.75147,17446994.0
2006-04-14 13:46:00,1.7514,1.7514,1.7514,1.7514,58000000.0
2006-04-14 13:47:00,1.7514,1.75145,1.75135,1.75135,60100001.0
2006-04-14 13:48:00,1.75138,1.75145,1.75138,1.75145,84200001.0
2006-04-14 13:49:00,1.75145,1.75145,1.7513,1.75145,91100003.0
2006-04-14 13:50:00,1.75141,1.75141,1.7513,1.75137,38400000.0
2006-04-14 13:51:00,1.75143,1.75153,1.75143,1.75148,27399999.0
2006-04-14 13:52:00,1.75152,1.75152,1.75139,1.75142,57099999.0
2006-04-14 13:53:00,1.75135,1.75145,1.75135,1.75145,29100000.0
2006-04-14 13:54:00,1.7514,1.7514,1.75135,1.75138,83000002.0
2006-04-14 13:55:00,1.7513,1.7513,1.75125,1.7513,76100001.0
2006-04-14 13:56:00,1.75137,1.75141,1.75131,1.75138,49399999.0
2006-04-14 13:57:00,1.75143,1.75143,1.75132,1.75132,50899999.0
2006-04-14 13:58:00,1.75131,1.7514,1.75131,1.75132,52599998.0
2006-04-14 13:59:00,1.7514,1.75145,1.75137,1.75137,82400000.0
2006-04-14 14:00:00,1.75138,1.75138,1.75128,1.75134,82499999.0
2006-04-14 14:01:00,1.75142,1.75142,1.75131,1.75131,46700000.0
2006-04-14 14:02:00,1.75132,1.75139,1.75132,1.75132,67400000.0
2006-04-14 14:03:00,1.75141,1.75146,1.75141,1.75143,39000000.0
2006-04-14 14:04:00,1.75147,1.75154,1.75147,1.75147,68699998.0
2006-04-14 14:05:00,1.75139,1.75155,1.75139,1.75155,12700000.0
2006-04-14 14:06:00,1.75156,1.7516,1.75153,1.75153,24300000.0
2006-04-14 14:07:00,1.75153,1.75166,1.75144,1.75144,79800001.0
2006-04-14 14:08:00,1.75145,1.75145,1.75135,1.75138,46200000.0
2006-04-14 14:09:00,1.75145,1.75145,1.7514,1.7514,16700000.0
2006-04-14 14:10:00,1.75145,1.75145,1.75132,1.75145,15000000.0
2006-04-14 14:11:00,1.75135,1.75148,1.75135,1.7514,67800001.0
2006-04-14 14:12:00,1.75135,1.75145,1.75135,1.7514,59550000.0
2006-04-14 14:13:00,1.75145,1.75145,1.75133,1.7514,69400000.0
2006-04-14 14:14:00,1.75137,1.75137,1.75129,1.75133,97200002.0
2006-04-14 14:15:00,1.7513,1.7513,1.75125,1.7513,65100000.0
2006-04-14 14:16:00,1.7513,1.75134,1.75129,1.75129,46600000.0
2006-04-14 14:17:00,1.75135,1.75138,1.75125,1.75127,81099998.0
2006-04-14 14:18:00,1.75131,1.75141,1.75129,1.75129,35200000.0
2006-04-14 14:19:00,1.75135,1.75143,1.75135,1.7514,59200001.0
2006-04-14 14:20:00,1.7513,1.7514,1.7513,1.7514,25900000.0
2006-04-14 14:21:00,1.7513,1.7514,1.7513,1.75135,12900000.0
2006-04-14 14:22:00,1.75135,1.75135,1.7513,1.7513,40800001.0
2006-04-14 14:23:00,1.75135,1.7514,1.75135,1.7514,14700000.0
2006-04-14 14:24:00,1.75135,1.7514,1.75127,1.7513,105199997.0
2006-04-14 14:25:00,1.75133,1.7514,1.75133,1.75133,71500000.0
2006-04-14 14:26:00,1.7514,1.7514,1.7513,1.75135,58400001.0
2006-04-14 14:27:00,1.75135,1.7514,1.75135,1.7514,9500000.0
2006-04-14 14:28:00,1.75132,1.75155,1.75132,1.75154,71900001.0
2006-04-14 14:29:00,1.75162,1.75164,1.75155,1.7516,34400000.0
2006-04-14 14:30:00,1.75165,1.75168,1.7515,1.75155,123600000.0
2006-04-14 14:31:00,1.75155,1.75165,1.75155,1.7516,22900000.0
2006-04-14 14:32:00,1.7516,1.7516,1.75155,1.75155,8000000.0
2006-04-14 14:33:00,1.7515,1.75165,1.7515,1.7516,44300000.0
2006-04-14 14:34:00,1.75155,1.75165,1.75155,1.75165,43300000.0
2006-04-14 14:35:00,1.75162,1.75172,1.7516,1.7516,64100000.0
2006-04-14 14:36:00,1.75163,1.75168,1.75155,1.75155,33500000.0
2006-04-14 14:37:00,1.75154,1.75154,1.7513,1.75134,89300001.0
2006-04-14 14:38:00,1.75126,1.75138,1.75126,1.75136,46500000.0
2006-04-14 14:39:00,1.75143,1.75143,1.75131,1.75137,17600000.0
2006-04-14 14:40:00,1.7514,1.75145,1.75137,1.7514,24500000.0
2006-04-14 14:41:00,1.7514,1.7514,1.7514,1.7514,63899999.0
2006-04-14 14:42:00,1.7514,1.75145,1.75138,1.75138,26300000.0
2006-04-14 14:43:00,1.75145,1.75145,1.7514,1.75142,31700000.0
2006-04-14 14:44:00,1.75145,1.75145,1.75135,1.75145,45100000.0
2006-04-14 14:45:00,1.7514,1.75145,1.7514,1.75143,65000000.0
2006-04-14 14:46:00,1.75142,1.75158,1.75142,1.75158,19400000.0
2006-04-14 14:47:00,1.75156,1.75164,1.75152,1.75152,106700002.0
2006-04-14 14:48:00,1.75155,1.7516,1.7515,1.7515,44700001.0
2006-04-14 14:49:00,1.75158,1.75158,1.75147,1.75147,40100002.0
2006-04-14 14:50:00,1.75155,1.75155,1.75145,1.7515,76300001.0
2006-04-14 14:51:00,1.75147,1.75149,1.75139,1.75148,52300000.0
2006-04-14 14:52:00,1.75145,1.75155,1.75145,1.75155,116300000.0
2006-04-14 14:53:00,1.75153,1.75153,1.7514,1.75147,57299999.0
2006-04-14 14:54:00,1.75145,1.75145,1.7514,1.7514,55999999.0
2006-04-14 14:55:00,1.7514,1.75143,1.75139,1.7514,74699999.0
2006-04-14 14:56:00,1.75135,1.75135,1.75125,1.75135,103300001.0
2006-04-14 14:57:00,1.75135,1.75138,1.75125,1.75125,75599999.0
2006-04-14 14:58:00,1.7513,1.75138,1.75128,1.75135,47500000.0
2006-04-14 14:59:00,1.7513,1.75147,1.7513,1.75143,27200000.0
2006-04-14 15:00:00,1.75144,1.75151,1.75142,1.75147,43100000.0
2006-04-14 15:01:00,1.75139,1.75158,1.75139,1.75154,75300000.0
2006-04-14 15:02:00,1.75158,1.75158,1.75138,1.75138,48499999.0
2006-04-14 15:03:00,1.75142,1.75153,1.7514,1.75153,95300002.0
2006-04-14 15:04:00,1.75155,1.75155,1.75142,1.75142,36000001.0
2006-04-14 15:05:00,1.75135,1.75145,1.75135,1.75145,14100000.0
2006-04-14 15:06:00,1.75138,1.75145,1.75137,1.75145,94300003.0
2006-04-14 15:07:00,1.75148,1.75162,1.75146,1.75162,89699998.0
2006-04-14 15:08:00,1.75167,1.75168,1.75137,1.75161,54600000.0
2006-04-14 15:09:00,1.75165,1.75165,1.75155,1.75165,61300001.0
2006-04-14 15:10:00,1.75164,1.75166,1.75164,1.75166,21599999.0
2006-04-14 15:11:00,1.7517,1.75175,1.75165,1.75165,107899998.0
2006-04-14 15:12:00,1.75165,1.7517,1.75165,1.7517,4200000.0
2006-04-14 15:13:00,1.75175,1.75175,1.75165,1.75173,65700001.0
2006-04-14 15:14:00,1.75172,1.75175,1.75165,1.75172,71099999.0
2006-04-14 15:15:00,1.7517,1.75175,1.75168,1.75175,97800000.0
2006-04-14 15:16:00,1.75169,1.75172,1.75165,1.75167,51599998.0
2006-04-14 15:17:00,1.75162,1.7519,1.75162,1.7519,40100000.0
2006-04-14 15:18:00,1.75198,1.75198,1.75185,1.75192,83200000.0
2006-04-14 15:19:00,1.7519,1.75195,1.75182,1.75185,98499999.0
2006-04-14 15:20:00,1.7519,1.75195,1.75188,1.75192,52299999.0
2006-04-14 15:21:00,1.75192,1.75192,1.75179,1.75179,86499999.0
2006-04-14 15:22:00,1.75171,1.75183,1.75171,1.75183,46600000.0
2006-04-14 15:23:00,1.75188,1.75195,1.75183,1.7519,87300001.0
2006-04-14 15:24:00,1.75195,1.75195,1.75185,1.75192,49800000.0
2006-04-14 15:25:00,1.75199,1.75209,1.75196,1.75206,82300001.0
2006-04-14 15:26:00,1.7521,1.75218,1.75206,1.75206,17700000.0
2006-04-14 15:27:00,1.75193,1.75193,1.75168,1.75177,31000000.0
2006-04-14 15:28:00,1.75185,1.75193,1.75181,1.75185,71900001.0
2006-04-14 15:29:00,1.75187,1.75188,1.75163,1.75174,139799999.0
2006-04-14 15:30:00,1.75173,1.75188,1.75173,1.7518,29800000.0
2006-04-14 15:31:00,1.75185,1.75185,1.75178,1.75185,83500001.0
2006-04-14 15:32:00,1.75175,1.75185,1.75168,1.75175,86800000.0
2006-04-14 15:33:00,1.7518,1.7518,1.7518,1.7518,500000.0
2006-04-14 15:34:00,1.7518,1.75188,1.75175,1.7518,116999998.0
2006-04-14 15:35:00,1.75188,1.75188,1.75175,1.75185,59900000.0
2006-04-14 15:36:00,1.75178,1.75183,1.75178,1.75182,38500000.0
2006-04-14 15:37:00,1.75182,1.75182,1.75163,1.75163,99499999.0
2006-04-14 15:38:00,1.75163,1.75193,1.75163,1.75192,51899999.0
2006-04-14 15:39:00,1.75192,1.75192,1.7516,1.7516,60900000.0
2006-04-14 15:40:00,1.75157,1.75158,1.75145,1.75145,62600000.0
2006-04-14 15:41:00,1.75142,1.75161,1.75142,1.75161,57300002.0
2006-04-14 15:42:00,1.7516,1.75168,1.75155,1.7516,66700001.0
2006-04-14 15:43:00,1.75157,1.75171,1.75157,1.7517,20000000.0
2006-04-14 15:44:00,1.7517,1.7517,1.7517,1.7517,46100000.0
2006-04-14 15:45:00,1.75172,1.75175,1.7517,1.75175,50600000.0
2006-04-14 15:46:00,1.75177,1.75181,1.75177,1.7518,63300000.0
2006-04-14 15:47:00,1.75175,1.75185,1.75172,1.75185,54100000.0
2006-04-14 15:48:00,1.75183,1.75183,1.75166,1.75174,99400001.0
2006-04-14 15:49:00,1.75172,1.75183,1.75172,1.75183,61700000.0
2006-04-14 15:50:00,1.75179,1.75183,1.75174,1.75174,31800000.0
2006-04-14 15:51:00,1.7518,1.7518,1.7517,1.7518,13500000.0
2006-04-14 15:52:00,1.75175,1.7518,1.75172,1.75172,86500001.0
2006-04-14 15:53:00,1.75175,1.7518,1.7517,1.75175,70500000.0
2006-04-14 15:54:00,1.75175,1.7518,1.75172,1.75175,55599999.0
2006-04-14 15:55:00,1.7518,1.7518,1.75175,1.7518,35700000.0
2006-04-14 15:56:00,1.7518,1.7518,1.75173,1.75173,66900000.0
2006-04-14 15:57:00,1.75176,1.75176,1.75162,1.75163,16500000.0
2006-04-14 15:58:00,1.75153,1.75166,1.75153,1.75166,46600000.0
2006-04-14 15:59:00,1.7517,1.75179,1.7517,1.75178,57200000.0
2006-04-14 16:00:00,1.75179,1.75179,1.75159,1.75159,52300000.0
2006-04-14 16:01:00,1.75177,1.75192,1.75164,1.75192,138349998.0
2006-04-14 16:02:00,1.75182,1.75182,1.75178,1.75178,15900000.0
2006-04-14 16:03:00,1.75172,1.75178,1.75172,1.75178,44200000.0
2006-04-14 16:04:00,1.75178,1.75191,1.75172,1.75191,125199998.0
2006-04-14 16:05:00,1.75195,1.75195,1.7519,1.7519,17100000.0
2006-04-14 16:06:00,1.75198,1.75204,1.75198,1.75203,27200000.0
2006-04-14 16:07:00,1.75202,1.75202,1.75192,1.75193,11500000.0
2006-04-14 16:08:00,1.75185,1.75185,1.75169,1.75178,51800000.0
2006-04-14 16:09:00,1.75174,1.75174,1.75171,1.75171,11400000.0
2006-04-14 16:10:00,1.75158,1.75166,1.75156,1.75163,95900000.0
2006-04-14 16:11:00,1.75165,1.75172,1.75165,1.75172,35100000.0
2006-04-14 16:12:00,1.75165,1.75167,1.75165,1.75165,48500000.0
2006-04-14 16:13:00,1.75165,1.7517,1.7516,1.7517,142699997.0
2006-04-14 16:14:00,1.75165,1.7517,1.75165,1.7517,74100001.0
2006-04-14 16:15:00,1.7517,1.7517,1.75165,1.75165,47300000.0
2006-04-14 16:16:00,1.75157,1.75165,1.75157,1.7516,29200000.0
2006-04-14 16:17:00,1.7517,1.7517,1.7516,1.75167,79300000.0
2006-04-14 16:18:00,1.75165,1.75172,1.75165,1.75165,61799999.0
2006-04-14 16:19:00,1.75165,1.7517,1.75163,1.7517,47800000.0
2006-04-14 16:20:00,1.75168,1.75168,1.75162,1.75162,23800000.0
2006-04-14 16:21:00,1.75162,1.75162,1.7514,1.75143,56599999.0
2006-04-14 16:22:00,1.7514,1.75145,1.75137,1.75145,78900001.0
2006-04-14 16:23:00,1.75136,1.75144,1.75136,1.75142,60800000.0
2006-04-14 16:24:00,1.75131,1.75144,1.7513,1.75131,147300003.0
2006-04-14 16:25:00,1.75131,1.75131,1.75126,1.75126,55700000.0
2006-04-14 16:26:00,1.7513,1.7513,1.75122,1.75126,23200000.0
2006-04-14 16:27:00,1.75119,1.75125,1.75119,1.75122,39300000.0
2006-04-14 16:28:00,1.75119,1.75124,1.75107,1.75107,24300000.0
2006-04-14 16:29:00,1.75116,1.75126,1.75116,1.75125,91999998.0
2006-04-14 16:30:00,1.7511,1.7512,1.7511,1.75115,55100000.0
2006-04-14 16:31:00,1.75117,1.75122,1.75114,1.7512,84300001.0
2006-04-14 16:32:00,1.75123,1.75125,1.75123,1.75125,17000000.0
2006-04-14 16:33:00,1.75115,1.75125,1.75115,1.75117,33000000.0
2006-04-14 16:34:00,1.7512,1.75125,1.7512,1.75125,88499999.0
2006-04-14 16:35:00,1.75125,1.75125,1.75118,1.75118,19500000.0
2006-04-14 16:36:00,1.7512,1.75123,1.75111,1.75119,68899999.0
2006-04-14 16:37:00,1.7512,1.75128,1.75115,1.75125,55800000.0
2006-04-14 16:38:00,1.75114,1.75124,1.75114,1.7512,56600002.0
2006-04-14 16:39:00,1.75106,1.75117,1.75105,1.75108,133699999.0
2006-04-14 16:40:00,1.75104,1.75113,1.75104,1.75106,12600000.0
2006-04-14 16:41:00,1.75085,1.75115,1.75085,1.75107,128899998.0
2006-04-14 16:42:00,1.75115,1.7513,1.75115,1.7513,46900000.0
2006-04-14 16:43:00,1.7512,1.7512,1.75117,1.75117,10100000.0
2006-04-14 16:44:00,1.75125,1.75125,1.75115,1.7512,25200000.0
2006-04-14 16:45:00,1.75121,1.75121,1.75111,1.75111,6000000.0
2006-04-14 16:46:00,1.75115,1.75116,1.75093,1.75093,50300000.0
2006-04-14 16:47:00,1.75087,1.75099,1.75087,1.75092,98500002.0
2006-04-14 16:48:00,1.75107,1.75119,1.75104,1.75112,53199999.0
2006-04-14 16:49:00,1.75119,1.75119,1.75116,1.75116,7600000.0
2006-04-14 16:50:00,1.75125,1.75129,1.75121,1.75121,64900000.0
2006-04-14 16:51:00,1.75119,1.75123,1.75109,1.75122,67900000.0
2006-04-14 16:52:00,1.75118,1.75121,1.75117,1.75121,85900002.0
2006-04-14 16:53:00,1.75122,1.7513,1.75122,1.7513,121200001.0
2006-04-14 16:54:00,1.75125,1.7513,1.7512,1.75128,57800000.0
2006-04-14 16:55:00,1.7513,1.7513,1.7512,1.75125,131999998.0
2006-04-14 16:56:00,1.7512,1.75133,1.7512,1.75122,41700000.0
2006-04-14 16:57:00,1.7513,1.7513,1.75125,1.7513,36900000.0
2006-04-14 16:58:00,1.75125,1.75127,1.75125,1.75125,54400001.0
2006-04-14 16:59:00,1.75132,1.75145,1.7513,1.75145,58699999.0
2006-04-14 17:00:00,1.7514,1.75145,1.75135,1.75135,113499998.0
2006-04-14 17:01:00,1.75139,1.75139,1.75131,1.75132,58099999.0
2006-04-14 17:02:00,1.75133,1.75133,1.75124,1.75124,62900000.0
2006-04-14 17:03:00,1.75125,1.75128,1.75119,1.75124,50100000.0
2006-04-14 17:04:00,1.7512,1.75132,1.75119,1.75127,69799999.0
2006-04-14 17:05:00,1.75125,1.75142,1.75125,1.75137,49500000.0
2006-04-14 17:06:00,1.75145,1.7515,1.7514,1.7515,62599999.0
2006-04-14 17:07:00,1.75145,1.75151,1.75137,1.75138,35300000.0
2006-04-14 17:08:00,1.75135,1.75135,1.7513,1.7513,21300000.0
2006-04-14 17:09:00,1.75135,1.75135,1.7513,1.7513,17000000.0
2006-04-14 17:10:00,1.75127,1.75132,1.75119,1.75121,101300000.0
2006-04-14 17:11:00,1.75115,1.75125,1.75115,1.75125,71199999.0
2006-04-14 17:12:00,1.75125,1.75125,1.75115,1.75123,85100001.0
2006-04-14 17:13:00,1.75123,1.75125,1.7512,1.7512,43199999.0
2006-04-14 17:14:00,1.75128,1.75128,1.75119,1.75122,30900000.0
2006-04-14 17:15:00,1.75112,1.75121,1.75112,1.75115,74100000.0
2006-04-14 17:16:00,1.75115,1.7512,1.7511,1.7512,81200002.0
2006-04-14 17:17:00,1.75125,1.75134,1.75122,1.75122,81799999.0
2006-04-14 17:18:00,1.75128,1.75133,1.75128,1.7513,36200000.0
2006-04-14 17:19:00,1.75117,1.75119,1.75107,1.75119,50400000.0
2006-04-14 17:20:00,1.75118,1.75125,1.75117,1.7512,91400001.0
2006-04-14 17:21:00,1.75122,1.75125,1.7512,1.75125,34199999.0
2006-04-14 17:22:00,1.75125,1.75125,1.75114,1.75121,54099999.0
2006-04-14 17:23:00,1.75115,1.7512,1.75113,1.75113,66200001.0
2006-04-14 17:24:00,1.75118,1.75118,1.75111,1.75111,54200000.0
2006-04-14 17:25:00,1.75115,1.75115,1.75105,1.7511,40700000.0
2006-04-14 17:26:00,1.75115,1.75115,1.75105,1.7511,69299999.0
2006-04-14 17:27:00,1.75121,1.75132,1.75121,1.75123,36500001.0
2006-04-14 17:28:00,1.75123,1.75129,1.75123,1.75129,6000000.0
2006-04-14 17:29:00,1.75132,1.75132,1.75127,1.75128,19600000.0
2006-04-14 17:30:00,1.75117,1.75135,1.75115,1.75135,84849999.0
2006-04-14 17:31:00,1.75128,1.75137,1.75121,1.75137,52470000.0
2006-04-14 17:32:00,1.7514,1.75145,1.75135,1.7514,28700000.0
2006-04-14 17:33:00,1.75148,1.75148,1.75142,1.75142,23500000.0
2006-04-14 17:34:00,1.75143,1.75143,1.75134,1.75135,67399999.0
2006-04-14 17:35:00,1.75136,1.75144,1.75134,1.75135,43600001.0
2006-04-14 17:36:00,1.75136,1.75142,1.75127,1.7513,84100000.0
2006-04-14 17:37:00,1.75126,1.75143,1.75126,1.75143,69800001.0
2006-04-14 17:38:00,1.75146,1.75148,1.75127,1.75127,43600001.0
2006-04-14 17:39:00,1.75125,1.75125,1.75117,1.7512,60299999.0
2006-04-14 17:40:00,1.75123,1.75125,1.75115,1.7512,56900002.0
2006-04-14 17:41:00,1.75125,1.75128,1.75123,1.75125,55300000.0
2006-04-14 17:42:00,1.75125,1.75125,1.7512,1.75123,125700000.0
2006-04-14 17:43:00,1.75125,1.75127,1.75115,1.75123,83500000.0
2006-04-14 17:44:00,1.7512,1.75127,1.7512,1.75127,25199999.0
2006-04-14 17:45:00,1.75132,1.75147,1.75127,1.75138,22100000.0
2006-04-14 17:46:00,1.7513,1.75135,1.7513,1.75135,24300000.0
2006-04-14 17:47:00,1.75132,1.75138,1.75129,1.75138,48300000.0
2006-04-14 17:48:00,1.7514,1.75145,1.75138,1.75138,40699998.0
2006-04-14 17:49:00,1.7514,1.75147,1.75138,1.75144,112400004.0
2006-04-14 17:50:00,1.75131,1.75138,1.7513,1.7513,73600001.0
2006-04-14 17:51:00,1.7513,1.75135,1.75125,1.7513,28700000.0
2006-04-14 17:52:00,1.7513,1.75135,1.7513,1.75135,51099999.0
2006-04-14 17:53:00,1.75127,1.75135,1.75127,1.75135,39599999.0
2006-04-14 17:54:00,1.7513,1.75137,1.75128,1.75135,96399999.0
2006-04-14 17:55:00,1.75135,1.75138,1.75133,1.75135,64500002.0
2006-04-14 17:56:00,1.7513,1.75135,1.7513,1.75135,23700000.0
2006-04-14 17:57:00,1.75128,1.75131,1.75128,1.75128,65500000.0
2006-04-14 17:58:00,1.75131,1.75131,1.75117,1.7512,81200002.0
2006-04-14 17:59:00,1.7511,1.7511,1.75054,1.75054,13500000.0
2006-04-14 18:00:00,1.75062,1.75091,1.75062,1.75086,71600000.0
2006-04-14 18:01:00,1.7509,1.75102,1.75084,1.75102,881699998.0
2006-04-14 18:02:00,1.75105,1.75108,1.75097,1.75105,1027199998.0
2006-04-14 18:03:00,1.75108,1.75119,1.75104,1.75107,1449400008.0
2006-04-14 18:04:00,1.75119,1.75134,1.75117,1.75129,1016600000.0
2006-04-14 18:05:00,1.75125,1.75136,1.75121,1.75123,955100006.0
2006-04-14 18:06:00,1.7512,1.75132,1.75118,1.75132,897400005.0
2006-04-14 18:07:00,1.75135,1.75135,1.75125,1.7513,1044299995.0
2006-04-14 18:08:00,1.75135,1.75135,1.75125,1.75135,1345600008.0
2006-04-14 18:09:00,1.75133,1.75143,1.7513,1.75143,552646999.0
2006-04-14 18:10:00,1.75144,1.75146,1.75118,1.75118,790846993.0
2006-04-14 18:11:00,1.7512,1.75152,1.7512,1.75152,550200004.0
2006-04-14 18:12:00,1.7515,1.7515,1.7512,1.7512,611600000.0
2006-04-14 18:13:00,1.75118,1.75133,1.75118,1.75127,628799998.0
2006-04-14 18:14:00,1.75135,1.75137,1.75125,1.7513,727499996.0
2006-04-14 18:15:00,1.75135,1.75138,1.7513,1.75135,740850001.0
2006-04-14 18:16:00,1.75135,1.75135,1.75125,1.75135,730849997.0
2006-04-14 18:17:00,1.75135,1.75135,1.75125,1.7513,497600000.0
2006-04-14 18:18:00,1.7513,1.75135,1.75123,1.75128,765999997.0
2006-04-14 18:19:00,1.7513,1.7513,1.75101,1.75101,471899999.0
2006-04-14 18:20:00,1.751,1.75111,1.751,1.75105,463299998.0
2006-04-14 18:21:00,1.75107,1.75115,1.75101,1.75112,747599999.0
2006-04-14 18:22:00,1.7511,1.75112,1.75098,1.75101,575599998.0
2006-04-14 18:23:00,1.75102,1.75113,1.75097,1.75105,837499998.0
2006-04-14 18:24:00,1.75109,1.75121,1.75102,1.75117,756700002.0
2006-04-14 18:25:00,1.75115,1.75128,1.75105,1.75105,679699999.0
2006-04-14 18:26:00,1.75112,1.75121,1.75096,1.75105,585199999.0
2006-04-14 18:27:00,1.75105,1.75105,1.75095,1.75105,739599998.0
2006-04-14 18:28:00,1.751,1.75108,1.75098,1.75105,438600002.0
2006-04-14 18:29:00,1.75106,1.7513,1.75106,1.75125,785800001.0
2006-04-14 18:30:00,1.75122,1.75123,1.75099,1.75099,788499995.0
2006-04-14 18:31:00,1.751,1.75105,1.75095,1.751,490199998.0
2006-04-14 18:32:00,1.751,1.75105,1.75095,1.751,377100000.0
2006-04-14 18:33:00,1.751,1.75115,1.751,1.75107,796000000.0
2006-04-14 18:34:00,1.7511,1.75117,1.751,1.75105,603900000.0
2006-04-14 18:35:00,1.75105,1.75117,1.75105,1.75115,313500002.0
2006-04-14 18:36:00,1.75115,1.75118,1.7511,1.75115,116099999.0
2006-04-14 18:37:00,1.75112,1.75112,1.751,1.751,140400002.0
2006-04-14 18:38:00,1.7511,1.75153,1.7511,1.75153,139299999.0
2006-04-14 18:39:00,1.75148,1.75161,1.75135,1.75161,183200000.0
2006-04-14 18:40:00,1.75161,1.75161,1.75131,1.75155,463500000.0
2006-04-14 18:41:00,1.75161,1.75173,1.75161,1.75173,306300002.0
2006-04-14 18:42:00,1.7517,1.75178,1.7517,1.75172,134299999.0
2006-04-14 18:43:00,1.75174,1.75174,1.7516,1.7516,107999998.0
2006-04-14 18:44:00,1.75155,1.75168,1.75155,1.7516,399100000.0
2006-04-14 18:45:00,1.7516,1.75165,1.75155,1.75158,162100000.0
2006-04-14 18:46:00,1.75163,1.75163,1.75151,1.75151,153199998.0
2006-04-14 18:47:00,1.75149,1.75152,1.7514,1.75142,161400000.0
2006-04-14 18:48:00,1.75135,1.75145,1.75135,1.7514,320799997.0
2006-04-14 18:49:00,1.7514,1.7514,1.75138,1.75138,64200001.0
2006-04-14 18:50:00,1.75145,1.75162,1.75145,1.7516,174799999.0
2006-04-14 18:51:00,1.75171,1.75182,1.75162,1.75182,437599997.0
2006-04-14 18:52:00,1.75178,1.75192,1.75175,1.75192,526670002.0
2006-04-14 18:53:00,1.75185,1.75185,1.75168,1.75175,476000001.0
2006-04-14 18:54:00,1.75178,1.7518,1.75167,1.75167,144800000.0
2006-04-14 18:55:00,1.75171,1.75189,1.7517,1.7518,673100004.0
2006-04-14 18:56:00,1.75177,1.75178,1.75159,1.75175,257799997.0
2006-04-14 18:57:00,1.7517,1.75175,1.75162,1.75175,419400000.0
2006-04-14 18:58:00,1.75178,1.75187,1.75171,1.75177,576000001.0
2006-04-14 18:59:00,1.75174,1.75176,1.75147,1.75147,414700004.0
2006-04-14 19:00:00,1.75149,1.75152,1.75139,1.75142,334400004.0
2006-04-14 19:01:00,1.75138,1.75158,1.75129,1.75158,80000000.0
2006-04-14 19:02:00,1.75156,1.75161,1.75137,1.75137,307000002.0
2006-04-14 19:03:00,1.75135,1.75138,1.75117,1.7512,644499996.0
2006-04-14 19:04:00,1.75125,1.75125,1.75118,1.75125,335500001.0
2006-04-14 19:05:00,1.75125,1.75125,1.7512,1.75125,128400001.0
2006-04-14 19:06:00,1.75126,1.75133,1.75115,1.75133,725946992.0
2006-04-14 19:07:00,1.7513,1.75135,1.75128,1.75135,351099999.0
2006-04-14 19:08:00,1.75127,1.75134,1.75122,1.75127,553670000.0
2006-04-14 19:09:00,1.75125,1.75125,1.75115,1.75125,197799998.0
2006-04-14 19:10:00,1.75123,1.75125,1.75115,1.75117,401400004.0
2006-04-14 19:11:00,1.7512,1.7512,1.75114,1.75118,127000001.0
2006-04-14 19:12:00,1.75115,1.75119,1.75105,1.75116,260799999.0
2006-04-14 19:13:00,1.7512,1.75128,1.75115,1.75125,428599996.0
2006-04-14 19:14:00,1.75118,1.75122,1.75102,1.75122,313200000.0
2006-04-14 19:15:00,1.75125,1.75125,1.75115,1.7512,339699998.0
2006-04-14 19:16:00,1.75122,1.75127,1.75122,1.75122,155000001.0
2006-04-14 19:17:00,1.75123,1.75125,1.7512,1.75125,231900001.0
2006-04-14 19:18:00,1.75123,1.75123,1.75112,1.75116,263999998.0
2006-04-14 19:19:00,1.75117,1.75123,1.7511,1.75123,339200001.0
2006-04-14 19:20:00,1.75117,1.75122,1.75109,1.75112,308700000.0
2006-04-14 19:21:00,1.75111,1.75116,1.75103,1.75103,303899999.0
2006-04-14 19:22:00,1.75102,1.75109,1.75098,1.75107,297899999.0
2006-04-14 19:23:00,1.75108,1.75115,1.75103,1.75115,340100001.0
2006-04-14 19:24:00,1.75113,1.75113,1.75106,1.75106,113799999.0
2006-04-14 19:25:00,1.75112,1.75132,1.75112,1.75132,74000000.0
2006-04-14 19:26:00,1.75131,1.75131,1.75107,1.75107,326669996.0
2006-04-14 19:27:00,1.75112,1.75131,1.7511,1.75127,618100001.0
2006-04-14 19:28:00,1.75127,1.75133,1.75111,1.75112,334300002.0
2006-04-14 19:29:00,1.75107,1.75134,1.75107,1.75134,288199999.0
2006-04-14 19:30:00,1.75132,1.75145,1.7513,1.75132,516599997.0
2006-04-14 19:31:00,1.7513,1.75135,1.75125,1.75135,295999997.0
2006-04-14 19:32:00,1.75132,1.75132,1.75115,1.75125,400200002.0
2006-04-14 19:33:00,1.7513,1.75135,1.75128,1.75135,291099996.0
2006-04-14 19:34:00,1.7513,1.75135,1.75125,1.7513,205599997.0
2006-04-14 19:35:00,1.7513,1.75138,1.75125,1.75135,473200000.0
2006-04-14 19:36:00,1.75132,1.75132,1.75118,1.7512,484399997.0
2006-04-14 19:37:00,1.75113,1.75126,1.75108,1.75112,235200000.0
2006-04-14 19:38:00,1.75112,1.75127,1.75112,1.75127,80500000.0
2006-04-14 19:39:00,1.75129,1.75131,1.75121,1.75125,153869997.0
2006-04-14 19:40:00,1.75123,1.75128,1.75117,1.7512,296499998.0
2006-04-14 19:41:00,1.7512,1.75128,1.75117,1.7512,357199999.0
2006-04-14 19:42:00,1.7512,1.75125,1.75115,1.75125,194200002.0
2006-04-14 19:43:00,1.75125,1.75125,1.7512,1.7512,128900001.0
2006-04-14 19:44:00,1.7512,1.75128,1.75115,1.7512,522099994.0
2006-04-14 19:45:00,1.7512,1.75124,1.75113,1.75117,197699998.0
2006-04-14 19:46:00,1.75115,1.75115,1.75108,1.7511,316999998.0
2006-04-14 19:47:00,1.7511,1.75113,1.75108,1.7511,73200000.0
2006-04-14 19:48:00,1.7511,1.75115,1.75108,1.7511,154400001.0
2006-04-14 19:49:00,1.75115,1.75115,1.75108,1.75115,342499999.0
2006-04-14 19:50:00,1.75113,1.75113,1.75101,1.75101,256199997.0
2006-04-14 19:51:00,1.75101,1.75113,1.75097,1.75113,334600001.0
2006-04-14 19:52:00,1.75115,1.75115,1.7511,1.7511,155500001.0
2006-04-14 19:53:00,1.75115,1.75115,1.75113,1.75115,43600000.0
2006-04-14 19:54:00,1.75116,1.75125,1.75116,1.75122,137900001.0
2006-04-14 19:55:00,1.75115,1.7512,1.75115,1.7512,38700000.0
2006-04-14 19:56:00,1.7512,1.75125,1.75115,1.75125,209100002.0
2006-04-14 19:57:00,1.7512,1.75128,1.75117,1.7512,350200002.0
2006-04-14 19:58:00,1.75117,1.75123,1.7511,1.75112,309699997.0
2006-04-14 19:59:00,1.75108,1.75118,1.75105,1.75105,376400000.0
2006-04-14 20:00:00,1.751,1.75105,1.751,1.75105,167999999.0
2006-04-14 20:01:00,1.75106,1.75113,1.75104,1.75106,177700001.0
2006-04-14 20:02:00,1.75108,1.75114,1.75103,1.75109,142300000.0
2006-04-14 20:03:00,1.75107,1.75107,1.75092,1.75092,62299999.0
2006-04-14 20:04:00,1.75089,1.75089,1.75078,1.75086,185300000.0
2006-04-14 20:05:00,1.75086,1.75097,1.75084,1.75097,231200003.0
2006-04-14 20:06:00,1.751,1.75105,1.75097,1.751,235600003.0
2006-04-14 20:07:00,1.751,1.75105,1.75097,1.751,120946994.0
2006-04-14 20:08:00,1.75104,1.75104,1.75091,1.75096,324099998.0
2006-04-14 20:09:00,1.75088,1.75098,1.75086,1.75098,143700000.0
2006-04-14 20:10:00,1.751,1.75105,1.75095,1.75097,125599999.0
2006-04-14 20:11:00,1.75105,1.75105,1.751,1.75105,34800000.0
2006-04-14 20:12:00,1.75097,1.75101,1.75086,1.75099,365550002.0
2006-04-14 20:13:00,1.75097,1.75105,1.75095,1.75095,204999997.0
2006-04-14 20:14:00,1.751,1.75108,1.75098,1.751,100200001.0
2006-04-14 20:15:00,1.751,1.75108,1.75097,1.75102,333500004.0
2006-04-14 20:16:00,1.75097,1.75105,1.75097,1.75105,124999999.0
2006-04-14 20:17:00,1.75105,1.75108,1.751,1.751,68199999.0
2006-04-14 20:18:00,1.751,1.75108,1.75098,1.751,190600001.0
2006-04-14 20:19:00,1.75103,1.75105,1.75097,1.75105,195099999.0
2006-04-14 20:20:00,1.751,1.75105,1.75095,1.751,242799999.0
2006-04-14 20:21:00,1.75103,1.75109,1.75102,1.75109,99100000.0
2006-04-14 20:22:00,1.75109,1.75115,1.75102,1.75102,165700003.0
2006-04-14 20:23:00,1.751,1.75108,1.75095,1.75105,384199999.0
2006-04-14 20:24:00,1.75105,1.75105,1.75095,1.75099,79299999.0
2006-04-14 20:25:00,1.75097,1.75097,1.75085,1.75095,467199993.0
2006-04-14 20:26:00,1.75088,1.75098,1.75081,1.75082,544199997.0
2006-04-14 20:27:00,1.75087,1.75093,1.75084,1.75093,189600000.0
2006-04-14 20:28:00,1.75092,1.75095,1.75085,1.7509,378799998.0
2006-04-14 20:29:00,1.75095,1.75098,1.7509,1.7509,168099999.0
2006-04-14 20:30:00,1.75092,1.75101,1.7509,1.75098,938999997.0
2006-04-14 20:31:00,1.75097,1.75105,1.75094,1.75096,530820006.0
2006-04-14 20:32:00,1.75089,1.75097,1.7508,1.7508,679099998.0
2006-04-14 20:33:00,1.7508,1.75087,1.75072,1.75085,329399999.0
2006-04-14 20:34:00,1.75085,1.75085,1.7508,1.7508,53500000.0
2006-04-14 20:35:00,1.7508,1.75085,1.75077,1.75077,99700000.0
2006-04-14 20:36:00,1.75076,1.75082,1.75069,1.75082,140500001.0
2006-04-14 20:37:00,1.7508,1.75085,1.75077,1.75078,146000001.0
2006-04-14 20:38:00,1.75077,1.75085,1.7507,1.75078,274700000.0
2006-04-14 20:39:00,1.75085,1.75087,1.75075,1.7508,262600004.0
2006-04-14 20:40:00,1.7508,1.75085,1.75075,1.7508,108400000.0
2006-04-14 20:41:00,1.75075,1.75085,1.75073,1.75082,134200001.0
2006-04-14 20:42:00,1.75087,1.75088,1.75086,1.75088,40800001.0
2006-04-14 20:43:00,1.75095,1.75097,1.75085,1.7509,317900000.0
2006-04-14 20:44:00,1.7509,1.75095,1.7509,1.75095,406800002.0
2006-04-14 20:45:00,1.75093,1.75093,1.75081,1.75093,161300001.0
2006-04-14 20:46:00,1.75095,1.75097,1.75095,1.75095,186199999.0
2006-04-14 20:47:00,1.7509,1.75095,1.75085,1.75095,385200003.0
2006-04-14 20:48:00,1.75091,1.75091,1.75083,1.75088,172000001.0
2006-04-14 20:49:00,1.75085,1.75085,1.75077,1.75085,95899998.0
2006-04-14 20:50:00,1.75082,1.75087,1.75077,1.75085,406699995.0
2006-04-14 20:51:00,1.75083,1.75083,1.75066,1.75071,303300001.0
2006-04-14 20:52:00,1.75065,1.75075,1.75065,1.75068,258350002.0
2006-04-14 20:53:00,1.75068,1.75075,1.75062,1.75068,579500001.0
2006-04-14 20:54:00,1.7507,1.75075,1.75067,1.75067,282599997.0
2006-04-14 20:55:00,1.7507,1.75075,1.75067,1.7507,317900001.0
2006-04-14 20:56:00,1.7507,1.75075,1.75067,1.75067,410899998.0
2006-04-14 20:57:00,1.7507,1.75077,1.75065,1.7507,558199996.0
2006-04-14 20:58:00,1.75075,1.75075,1.75062,1.7507,231700002.0
2006-04-14 20:59:00,1.75068,1.75075,1.75062,1.7507,496099999.0
2006-04-14 21:00:00,1.7507,1.75075,1.75065,1.75075,449800002.0
2006-04-14 21:01:00,1.75072,1.75088,1.75072,1.75088,437899999.0
2006-04-14 21:02:00,1.75089,1.75092,1.75083,1.75088,243400002.0
2006-04-14 21:03:00,1.75078,1.75083,1.75072,1.75072,152299999.0
2006-04-14 21:04:00,1.75071,1.75087,1.75071,1.75087,261300000.0
2006-04-14 21:05:00,1.7509,1.75097,1.7509,1.75092,255400002.0
2006-04-14 21:06:00,1.75085,1.75087,1.75072,1.75072,167400000.0
2006-04-14 21:07:00,1.75071,1.75081,1.75062,1.75081,76100000.0
2006-04-14 21:08:00,1.75082,1.75085,1.75082,1.75082,34650000.0
2006-04-14 21:09:00,1.75075,1.75085,1.75075,1.7508,103500000.0
2006-04-14 21:10:00,1.75085,1.75085,1.75085,1.75085,142000001.0
2006-04-14 21:11:00,1.7508,1.75087,1.7508,1.75085,83199999.0
2006-04-14 21:12:00,1.75085,1.75087,1.7508,1.75085,58100000.0
2006-04-14 21:13:00,1.7508,1.75085,1.75078,1.75078,164600000.0
2006-04-14 21:14:00,1.7508,1.75085,1.75075,1.7508,301900002.0
2006-04-14 21:15:00,1.75085,1.75085,1.75073,1.75083,281799995.0
2006-04-14 21:16:00,1.75085,1.75085,1.7508,1.7508,57700000.0
2006-04-14 21:17:00,1.75081,1.75092,1.75075,1.75092,268900003.0
2006-04-14 21:18:00,1.75093,1.75097,1.7509,1.7509,40400000.0
2006-04-14 21:19:00,1.75095,1.75097,1.7509,1.75095,101200000.0
2006-04-14 21:20:00,1.75087,1.75095,1.75085,1.75092,336600003.0
2006-04-14 21:21:00,1.75092,1.75095,1.7509,1.7509,245800001.0
2006-04-14 21:22:00,1.7509,1.75095,1.7509,1.75095,187400000.0
2006-04-14 21:23:00,1.75095,1.75095,1.75095,1.75095,45400002.0
2006-04-14 21:24:00,1.7509,1.7509,1.75085,1.7509,207100000.0
2006-04-14 21:25:00,1.7509,1.7509,1.75085,1.75088,181899997.0
2006-04-14 21:26:00,1.7509,1.7509,1.7509,1.7509,10400000.0
2006-04-14 21:27:00,1.7509,1.75095,1.7509,1.7509,92100000.0
2006-04-14 21:28:00,1.7509,1.75095,1.75085,1.75095,195799999.0
2006-04-14 21:29:00,1.75091,1.75091,1.75089,1.75089,24700000.0
2006-04-14 21:30:00,1.75085,1.75085,1.75085,1.75085,6800000.0
2006-04-14 21:31:00,1.75085,1.75085,1.7508,1.75085,30100000.0
2006-04-14 21:32:00,1.75085,1.75087,1.7507,1.75085,344300005.0
2006-04-14 21:33:00,1.75085,1.75087,1.75077,1.75083,219700002.0
2006-04-14 21:34:00,1.75085,1.75085,1.75075,1.75075,220999999.0
2006-04-14 21:35:00,1.7508,1.7508,1.75075,1.75075,28000000.0
2006-04-14 21:36:00,1.75078,1.75087,1.75078,1.75078,86899999.0
2006-04-14 21:37:00,1.75077,1.75087,1.75077,1.75085,205200003.0
2006-04-14 21:38:00,1.75083,1.75087,1.7508,1.7508,84600000.0
2006-04-14 21:39:00,1.75088,1.75088,1.75085,1.75085,34600000.0
2006-04-14 21:40:00,1.75082,1.75083,1.75077,1.7508,130000001.0
2006-04-14 21:41:00,1.75082,1.75087,1.75077,1.75082,114600002.0
2006-04-14 21:42:00,1.75083,1.75088,1.75082,1.75088,50800000.0
2006-04-14 21:43:00,1.75085,1.75087,1.75085,1.75085,72100001.0
2006-04-14 21:44:00,1.75085,1.75087,1.75083,1.75083,108700002.0
2006-04-14 21:45:00,1.75082,1.75085,1.75082,1.75085,79000000.0
2006-04-14 21:46:00,1.75085,1.75087,1.75085,1.75085,98300000.0
2006-04-14 21:47:00,1.75085,1.75087,1.7508,1.75083,153999999.0
2006-04-14 21:48:00,1.7508,1.75088,1.7508,1.75088,157500000.0
2006-04-14 21:49:00,1.75087,1.75096,1.75087,1.75096,37200000.0
2006-04-14 21:50:00,1.75093,1.75093,1.7508,1.7508,42500000.0
2006-04-14 21:51:00,1.75075,1.75077,1.75075,1.75075,184499999.0
2006-04-14 21:52:00,1.75078,1.75078,1.7507,1.75075,56399999.0
2006-04-14 21:53:00,1.75075,1.75075,1.7507,1.7507,71999999.0
2006-04-14 21:54:00,1.75075,1.75075,1.75065,1.75065,150400003.0
2006-04-14 21:55:00,1.75067,1.75075,1.75065,1.7507,194200000.0
2006-04-14 21:56:00,1.7507,1.75075,1.7507,1.75075,91900000.0
2006-04-14 21:57:00,1.75075,1.75075,1.7507,1.7507,53700000.0
2006-04-14 21:58:00,1.7507,1.7507,1.75067,1.7507,114099999.0
2006-04-14 21:59:00,1.7507,1.75075,1.75065,1.75065,330500000.0
2006-04-14 22:00:00,1.7507,1.75075,1.75067,1.7507,179000003.0
2006-04-14 22:01:00,1.75075,1.75075,1.75067,1.75067,133499998.0
2006-04-14 22:02:00,1.7507,1.75075,1.75065,1.75075,156799999.0
2006-04-14 22:03:00,1.7507,1.7507,1.75067,1.7507,64300000.0
2006-04-14 22:04:00,1.75067,1.75075,1.75067,1.7507,339499999.0
2006-04-14 22:05:00,1.7507,1.7507,1.75065,1.7507,98800001.0
2006-04-14 22:06:00,1.7507,1.75075,1.7507,1.7507,40600001.0
2006-04-14 22:07:00,1.75078,1.75081,1.75074,1.75079,56000000.0
2006-04-14 22:08:00,1.7508,1.7508,1.75077,1.75077,72500000.0
2006-04-14 22:09:00,1.75077,1.75077,1.75073,1.75073,10200000.0
2006-04-14 22:10:00,1.75067,1.7507,1.75065,1.7507,42600000.0
2006-04-14 22:11:00,1.75071,1.75081,1.75068,1.75078,41900000.0
2006-04-14 22:12:00,1.75077,1.7508,1.75068,1.75069,164100001.0
2006-04-14 22:13:00,1.7507,1.75072,1.7507,1.7507,76299999.0
2006-04-14 22:14:00,1.7507,1.7507,1.7507,1.7507,100899998.0
2006-04-14 22:15:00,1.75075,1.75075,1.75058,1.75065,204300001.0
2006-04-14 22:16:00,1.75065,1.75075,1.75065,1.7507,302699995.0
2006-04-14 22:17:00,1.7507,1.75075,1.7506,1.75075,52300000.0
2006-04-14 22:18:00,1.75075,1.75075,1.75065,1.75065,85050001.0
2006-04-14 22:19:00,1.75065,1.7507,1.75065,1.7507,35700000.0
2006-04-14 22:20:00,1.7507,1.75075,1.75067,1.75067,95000000.0
2006-04-14 22:21:00,1.7507,1.7507,1.75062,1.75065,118600000.0
2006-04-14 22:22:00,1.75065,1.75075,1.75065,1.75065,62600000.0
2006-04-14 22:23:00,1.75065,1.75075,1.75058,1.75058,157000003.0
2006-04-14 22:24:00,1.7506,1.7507,1.75058,1.75065,152900002.0
2006-04-14 22:25:00,1.75068,1.7507,1.75065,1.75068,115600000.0
2006-04-14 22:26:00,1.7507,1.75075,1.7507,1.75075,57500002.0
2006-04-14 22:27:00,1.7507,1.75075,1.75062,1.7507,116099999.0
2006-04-14 22:28:00,1.75075,1.75075,1.75065,1.7507,121000000.0
2006-04-14 22:29:00,1.7507,1.75077,1.75062,1.75065,263400005.0
2006-04-14 22:30:00,1.75067,1.7507,1.75065,1.75065,40099999.0
2006-04-14 22:31:00,1.75063,1.75063,1.75056,1.75063,53400001.0
2006-04-14 22:32:00,1.75065,1.7507,1.75065,1.75065,234600000.0
2006-04-14 22:33:00,1.75063,1.75064,1.75046,1.75046,98000000.0
2006-04-14 22:34:00,1.75045,1.7505,1.75037,1.7504,116600000.0
2006-04-14 22:35:00,1.75045,1.75055,1.75045,1.75055,61100000.0
2006-04-14 22:36:00,1.75061,1.75078,1.75061,1.75073,34300000.0
2006-04-14 22:37:00,1.75083,1.75083,1.75073,1.75078,77600000.0
2006-04-14 22:38:00,1.75075,1.75084,1.75074,1.75074,36100000.0
2006-04-14 22:39:00,1.7507,1.7507,1.7507,1.7507,36500000.0
2006-04-14 22:40:00,1.7507,1.7507,1.75067,1.7507,83400000.0
2006-04-14 22:41:00,1.7507,1.75077,1.7507,1.75077,71800000.0
2006-04-14 22:42:00,1.7507,1.75075,1.75065,1.75075,53600000.0
2006-04-14 22:43:00,1.75065,1.75065,1.75055,1.75057,115699997.0
2006-04-14 22:44:00,1.7506,1.75065,1.75057,1.75063,128800000.0
2006-04-14 22:45:00,1.75063,1.75065,1.7506,1.75065,81500001.0
2006-04-14 22:46:00,1.75065,1.7507,1.75065,1.75065,40400000.0
2006-04-14 22:47:00,1.75062,1.75068,1.75062,1.75068,137700000.0
2006-04-14 22:48:00,1.7507,1.75075,1.75062,1.75062,25300000.0
2006-04-14 22:49:00,1.7506,1.7506,1.75047,1.75047,42299999.0
2006-04-14 22:50:00,1.75045,1.75058,1.75044,1.75056,21400000.0
2006-04-14 22:51:00,1.75052,1.75053,1.75052,1.75053,15300000.0
2006-04-14 22:52:00,1.75062,1.75062,1.75062,1.75062,39299999.0
2006-04-14 22:53:00,1.75062,1.75062,1.75035,1.7506,25400000.0
2006-04-14 22:54:00,1.75062,1.75062,1.75055,1.75055,38400000.0
2006-04-14 22:55:00,1.7505,1.75059,1.75047,1.75059,27200000.0
2006-04-14 22:56:00,1.75055,1.75055,1.7505,1.7505,42900000.0
2006-04-14 22:57:00,1.75067,1.75067,1.75063,1.75063,13600000.0
2006-04-14 22:58:00,1.75072,1.75098,1.75072,1.75087,44800000.0
2006-04-14 22:59:00,1.7509,1.7509,1.7508,1.75085,171600000.0
2006-04-17 00:00:00,1.7508,1.7508,1.7508,1.7508,26800000.0
2006-04-17 00:03:00,1.7532,1.7533,1.7532,1.7533,26800000.0
2006-04-17 00:04:00,1.7532,1.7534,1.7532,1.7533,26800000.0
2006-04-17 00:05:00,1.7535,1.7535,1.7535,1.7535,26800000.0
2006-04-17 00:06:00,1.7534,1.7534,1.7533,1.7533,26800000.0
2006-04-17 00:07:00,1.7534,1.7537,1.7534,1.7537,26800000.0
2006-04-17 00:12:00,1.7538,1.7539,1.7537,1.7538,26800000.0
2006-04-17 00:13:00,1.7537,1.7538,1.7537,1.7538,26800000.0
2006-04-17 00:14:00,1.754,1.7546,1.754,1.7544,26800000.0
2006-04-17 00:15:00,1.7543,1.7546,1.7543,1.7546,26800000.0
2006-04-17 00:16:00,1.7545,1.7546,1.7545,1.7546,26800000.0
2006-04-17 00:17:00,1.755,1.7557,1.7549,1.7552,26800000.0
2006-04-17 00:18:00,1.7551,1.7551,1.755,1.755,26800000.0
2006-04-17 00:19:00,1.7551,1.7552,1.755,1.7551,26800000.0
2006-04-17 00:21:00,1.755,1.755,1.7549,1.755,26800000.0
2006-04-17 00:22:00,1.7549,1.7549,1.7548,1.7549,26800000.0
2006-04-17 00:24:00,1.755,1.755,1.7548,1.7549,26800000.0
2006-04-17 00:25:00,1.7551,1.7551,1.7549,1.755,26800000.0
2006-04-17 00:26:00,1.7551,1.7551,1.7548,1.7548,26800000.0
2006-04-17 00:29:00,1.7546,1.7548,1.7546,1.7546,26800000.0
2006-04-17 00:35:00,1.7548,1.7548,1.7548,1.7548,26800000.0
2006-04-17 00:40:00,1.7549,1.7549,1.7548,1.7548,26800000.0
2006-04-17 00:44:00,1.7546,1.7548,1.7546,1.7546,26800000.0
2006-04-17 00:47:00,1.7545,1.7545,1.7544,1.7544,26800000.0
2006-04-17 00:48:00,1.7545,1.7545,1.7545,1.7545,26800000.0
2006-04-17 00:49:00,1.7544,1.7544,1.7544,1.7544,26800000.0
2006-04-17 00:52:00,1.7545,1.7545,1.7545,1.7545,26800000.0
2006-04-17 00:57:00,1.7546,1.7546,1.7546,1.7546,26800000.0
2006-04-17 00:58:00,1.7545,1.7546,1.7544,1.7546,26800000.0
2006-04-17 01:09:00,1.7548,1.7548,1.7548,1.7548,26800000.0
2006-04-17 01:10:00,1.7549,1.7549,1.7549,1.7549,26800000.0
2006-04-17 01:11:00,1.7548,1.7548,1.7546,1.7546,26800000.0
2006-04-17 01:20:00,1.7548,1.7548,1.7546,1.7548,26800000.0
2006-04-17 01:23:00,1.7549,1.7549,1.7549,1.7549,26800000.0
2006-04-17 01:24:00,1.7551,1.7551,1.755,1.755,26800000.0
2006-04-17 01:26:00,1.7549,1.755,1.7549,1.755,26800000.0
2006-04-17 01:28:00,1.7551,1.7551,1.7551,1.7551,26800000.0
2006-04-17 01:29:00,1.7553,1.7553,1.7553,1.7553,26800000.0
2006-04-17 01:30:00,1.7552,1.7552,1.7552,1.7552,26800000.0
2006-04-17 01:33:00,1.7551,1.7551,1.7551,1.7551,26800000.0
2006-04-17 01:35:00,1.7552,1.7552,1.7552,1.7552,26800000.0
2006-04-17 01:36:00,1.7551,1.7551,1.7551,1.7551,26800000.0
2006-04-17 01:37:00,1.7549,1.7551,1.7549,1.7551,26800000.0
2006-04-17 01:39:00,1.755,1.755,1.755,1.755,26800000.0
2006-04-17 01:42:00,1.7551,1.7551,1.7549,1.755,26800000.0
2006-04-17 01:45:00,1.7551,1.7551,1.7551,1.7551,26800000.0
2006-04-17 01:46:00,1.755,1.755,1.755,1.755,26800000.0
2006-04-17 01:47:00,1.7551,1.7552,1.7551,1.7552,26800000.0
2006-04-17 01:48:00,1.7551,1.7553,1.7551,1.7553,26800000.0
2006-04-17 01:49:00,1.7552,1.7553,1.7552,1.7552,26800000.0
2006-04-17 01:52:00,1.7553,1.7553,1.7552,1.7553,26800000.0
2006-04-17 01:53:00,1.7552,1.7552,1.7552,1.7552,26800000.0
2006-04-17 01:54:00,1.7551,1.7552,1.7551,1.7552,26800000.0
2006-04-17 01:55:00,1.7553,1.7553,1.7553,1.7553,26800000.0
2006-04-17 01:56:00,1.7554,1.7554,1.7554,1.7554,26800000.0
2006-04-17 01:57:00,1.7556,1.7556,1.7556,1.7556,26800000.0
2006-04-17 01:59:00,1.7555,1.7556,1.7555,1.7556,26800000.0
2006-04-17 02:00:00,1.75533,1.75535,1.7553,1.75535,26800000.0
2006-04-17 02:01:00,1.75533,1.75538,1.75533,1.75533,30900000.0
2006-04-17 02:02:00,1.7553,1.7554,1.75529,1.75532,53400000.0
2006-04-17 02:03:00,1.75533,1.75535,1.7553,1.75535,50300000.0
2006-04-17 02:04:00,1.75528,1.75535,1.75528,1.7553,19200000.0
2006-04-17 02:05:00,1.75542,1.7556,1.75541,1.75552,72600000.0
2006-04-17 02:06:00,1.75553,1.75562,1.75539,1.75562,54700000.0
2006-04-17 02:07:00,1.75565,1.75565,1.75565,1.75565,6400000.0
2006-04-17 02:08:00,1.75563,1.75563,1.75553,1.75555,72900000.0
2006-04-17 02:09:00,1.75562,1.75564,1.7555,1.75559,34300000.0
2006-04-17 02:10:00,1.75565,1.75565,1.75557,1.7556,41800001.0
2006-04-17 02:11:00,1.7557,1.75575,1.75562,1.75575,107199998.0
2006-04-17 02:12:00,1.75568,1.75571,1.75558,1.75566,51499999.0
2006-04-17 02:13:00,1.75589,1.75664,1.75589,1.75659,62600002.0
2006-04-17 02:14:00,1.75658,1.75676,1.75658,1.75676,53100000.0
2006-04-17 02:15:00,1.75673,1.75678,1.75643,1.75643,77399999.0
2006-04-17 02:16:00,1.75643,1.75672,1.75637,1.75671,70399999.0
2006-04-17 02:17:00,1.7568,1.75686,1.75669,1.75678,77900000.0
2006-04-17 02:18:00,1.75678,1.75684,1.7567,1.75684,105499999.0
2006-04-17 02:19:00,1.75678,1.75683,1.75671,1.75683,19600000.0
2006-04-17 02:20:00,1.75683,1.75683,1.75671,1.75676,55600001.0
2006-04-17 02:21:00,1.75672,1.75689,1.75669,1.75689,34500001.0
2006-04-17 02:22:00,1.75687,1.75732,1.75687,1.75691,79800000.0
2006-04-17 02:23:00,1.75706,1.75727,1.75706,1.7571,29000000.0
2006-04-17 02:24:00,1.7572,1.75764,1.7572,1.75763,29900000.0
2006-04-17 02:25:00,1.75755,1.75764,1.75736,1.75736,69999999.0
2006-04-17 02:26:00,1.75737,1.75745,1.75727,1.75745,79100002.0
2006-04-17 02:27:00,1.75745,1.75761,1.75742,1.75761,135600002.0
2006-04-17 02:28:00,1.75745,1.75767,1.75745,1.75751,73400002.0
2006-04-17 02:29:00,1.75776,1.75827,1.75776,1.75827,63299999.0
2006-04-17 02:30:00,1.7582,1.75824,1.75812,1.75812,72099999.0
2006-04-17 02:31:00,1.75803,1.75808,1.75766,1.75766,38600000.0
2006-04-17 02:32:00,1.75792,1.75804,1.75786,1.75786,58999999.0
2006-04-17 02:33:00,1.75776,1.75776,1.7575,1.7575,18000000.0
2006-04-17 02:34:00,1.75745,1.75758,1.75745,1.75757,86100002.0
2006-04-17 02:35:00,1.75764,1.75775,1.75764,1.75764,23900000.0
2006-04-17 02:36:00,1.7576,1.75765,1.75758,1.7576,39100000.0
2006-04-17 02:37:00,1.75756,1.75756,1.7572,1.75727,54599998.0
2006-04-17 02:38:00,1.75729,1.75736,1.75715,1.75724,94600000.0
2006-04-17 02:39:00,1.75735,1.75761,1.75735,1.75748,48600000.0
2006-04-17 02:40:00,1.75735,1.75735,1.75725,1.75728,22600000.0
2006-04-17 02:41:00,1.75729,1.75733,1.75722,1.75722,68300000.0
2006-04-17 02:42:00,1.75725,1.75739,1.75725,1.75734,49500000.0
2006-04-17 02:43:00,1.7575,1.75759,1.7575,1.7575,45400001.0
2006-04-17 02:44:00,1.75747,1.75777,1.75747,1.75775,130900002.0
2006-04-17 02:45:00,1.75768,1.75775,1.75763,1.75767,52700000.0
2006-04-17 02:46:00,1.75765,1.75773,1.75759,1.75759,79200000.0
2006-04-17 02:47:00,1.75767,1.75768,1.75767,1.75768,21000000.0
2006-04-17 02:48:00,1.75776,1.75776,1.75759,1.75759,77199998.0
2006-04-17 02:49:00,1.75762,1.75765,1.75751,1.75751,41699999.0
2006-04-17 02:50:00,1.75758,1.75767,1.75758,1.75767,1200000.0
2006-04-17 02:51:00,1.75761,1.75773,1.75753,1.7577,71800000.0
2006-04-17 02:52:00,1.75755,1.75755,1.75733,1.75733,63300000.0
2006-04-17 02:53:00,1.75733,1.75753,1.75717,1.75753,73700000.0
2006-04-17 02:54:00,1.75759,1.75789,1.75755,1.75789,56200000.0
2006-04-17 02:55:00,1.75785,1.75785,1.75733,1.75741,78200000.0
2006-04-17 02:56:00,1.75744,1.75783,1.75744,1.75776,71799999.0
2006-04-17 02:57:00,1.75783,1.75784,1.75775,1.75781,74199999.0
2006-04-17 02:58:00,1.75788,1.75796,1.7578,1.75796,60200000.0
2006-04-17 02:59:00,1.75791,1.75797,1.75779,1.75779,82899999.0
2006-04-17 03:00:00,1.75784,1.75792,1.75784,1.75789,55900001.0
2006-04-17 03:01:00,1.75796,1.75802,1.75795,1.75798,51200000.0
2006-04-17 03:02:00,1.75795,1.75805,1.75795,1.758,36000001.0
2006-04-17 03:03:00,1.75807,1.75813,1.75802,1.75812,76299999.0
2006-04-17 03:04:00,1.75812,1.75818,1.75804,1.75818,61100000.0
2006-04-17 03:05:00,1.75842,1.75899,1.75842,1.75887,32500000.0
2006-04-17 03:06:00,1.75888,1.75935,1.75888,1.75923,83899999.0
2006-04-17 03:07:00,1.75928,1.75956,1.75923,1.75956,54600001.0
2006-04-17 03:08:00,1.75958,1.75958,1.75936,1.75944,59500000.0
2006-04-17 03:09:00,1.75935,1.75935,1.75906,1.75923,49400000.0
2006-04-17 03:10:00,1.75922,1.75922,1.75895,1.75895,97500000.0
2006-04-17 03:11:00,1.7589,1.7589,1.75876,1.75879,60100001.0
2006-04-17 03:12:00,1.7588,1.7588,1.7586,1.75869,35700000.0
2006-04-17 03:13:00,1.75867,1.75867,1.75841,1.75843,68300001.0
2006-04-17 03:14:00,1.75847,1.75849,1.75846,1.75847,25400000.0
2006-04-17 03:15:00,1.75858,1.75858,1.75857,1.75857,6200000.0
2006-04-17 03:16:00,1.7588,1.75898,1.7588,1.75887,77500001.0
2006-04-17 03:17:00,1.75873,1.75873,1.75851,1.75857,92200000.0
2006-04-17 03:18:00,1.75848,1.75872,1.75846,1.75865,112700002.0
2006-04-17 03:19:00,1.75877,1.7589,1.75867,1.75872,65100000.0
2006-04-17 03:20:00,1.75884,1.75889,1.75875,1.75879,65400000.0
2006-04-17 03:21:00,1.75877,1.75877,1.75873,1.75873,15100000.0
2006-04-17 03:22:00,1.75878,1.75927,1.75878,1.75916,55100000.0
2006-04-17 03:23:00,1.75927,1.75927,1.75911,1.7592,66600000.0
2006-04-17 03:24:00,1.75918,1.75929,1.75915,1.75925,98900001.0
2006-04-17 03:25:00,1.75917,1.75918,1.7591,1.75917,45800000.0
2006-04-17 03:26:00,1.75916,1.75948,1.75916,1.75948,21100000.0
2006-04-17 03:27:00,1.75949,1.75957,1.75935,1.75935,48700000.0
2006-04-17 03:28:00,1.7593,1.75941,1.75915,1.75927,90400000.0
2006-04-17 03:29:00,1.75918,1.75941,1.75918,1.75941,31400000.0
2006-04-17 03:30:00,1.7596,1.75964,1.75937,1.75937,56600000.0
2006-04-17 03:31:00,1.75935,1.75956,1.75935,1.75946,62000000.0
2006-04-17 03:32:00,1.75943,1.75943,1.75933,1.75943,58599999.0
2006-04-17 03:33:00,1.75946,1.75968,1.75934,1.75968,76500000.0
2006-04-17 03:34:00,1.75955,1.75955,1.7594,1.75942,82299997.0
2006-04-17 03:35:00,1.75945,1.75945,1.75933,1.75944,89899999.0
2006-04-17 03:36:00,1.75949,1.75976,1.75949,1.75976,49200000.0
2006-04-17 03:37:00,1.75982,1.75992,1.75981,1.75981,40300000.0
2006-04-17 03:38:00,1.75975,1.75981,1.75967,1.7597,40000000.0
2006-04-17 03:39:00,1.75977,1.75978,1.75963,1.75963,70400000.0
2006-04-17 03:40:00,1.75953,1.75953,1.75921,1.75931,40300000.0
2006-04-17 03:41:00,1.75926,1.75932,1.75926,1.75927,110300001.0
2006-04-17 03:42:00,1.75925,1.75934,1.75922,1.75922,71699999.0
2006-04-17 03:43:00,1.75932,1.75951,1.75932,1.75946,44500000.0
2006-04-17 03:44:00,1.75947,1.75952,1.75934,1.75934,43500001.0
2006-04-17 03:45:00,1.7593,1.75943,1.7593,1.75943,25200000.0
2006-04-17 03:46:00,1.75944,1.7596,1.75944,1.75945,57799999.0
2006-04-17 03:47:00,1.75952,1.7596,1.75948,1.75955,86699999.0
2006-04-17 03:48:00,1.7595,1.7596,1.75947,1.75948,54500000.0
2006-04-17 03:49:00,1.7594,1.75952,1.7594,1.75952,28100000.0
2006-04-17 03:50:00,1.7595,1.7595,1.75948,1.75948,19600001.0
2006-04-17 03:51:00,1.7595,1.75955,1.7595,1.7595,158399997.0
2006-04-17 03:52:00,1.75951,1.75951,1.75939,1.75939,31200000.0
2006-04-17 03:53:00,1.7593,1.75942,1.75929,1.75929,122699997.0
2006-04-17 03:54:00,1.7593,1.75935,1.75921,1.75921,66200000.0
2006-04-17 03:55:00,1.75918,1.75918,1.75914,1.75918,19500000.0
2006-04-17 03:56:00,1.75913,1.75913,1.75899,1.75913,27100000.0
2006-04-17 03:57:00,1.75907,1.75908,1.75902,1.75902,65800000.0
2006-04-17 03:58:00,1.75902,1.75914,1.75899,1.75914,58000000.0
2006-04-17 03:59:00,1.75914,1.7593,1.75914,1.7593,57600001.0
2006-04-17 04:00:00,1.75918,1.75918,1.75912,1.75912,16000000.0
2006-04-17 04:01:00,1.75899,1.75899,1.75893,1.75893,34699998.0
2006-04-17 04:02:00,1.75903,1.75907,1.75903,1.75907,6300000.0
2006-04-17 04:03:00,1.75912,1.75918,1.75908,1.7591,69599999.0
2006-04-17 04:04:00,1.7591,1.75917,1.7591,1.75917,44900001.0
2006-04-17 04:05:00,1.75918,1.7592,1.75905,1.7591,62500000.0
2006-04-17 04:06:00,1.75901,1.75914,1.75897,1.75909,115500003.0
2006-04-17 04:07:00,1.7591,1.75915,1.75903,1.75903,133300000.0
2006-04-17 04:08:00,1.75915,1.75915,1.75905,1.75915,58100000.0
2006-04-17 04:09:00,1.75918,1.75921,1.75916,1.7592,70300000.0
2006-04-17 04:10:00,1.75927,1.75932,1.7592,1.75922,58400000.0
2006-04-17 04:11:00,1.7593,1.75943,1.75929,1.75938,50100000.0
2006-04-17 04:12:00,1.75945,1.75945,1.7594,1.7594,34600001.0
2006-04-17 04:13:00,1.75939,1.75939,1.75907,1.75907,32200000.0
2006-04-17 04:14:00,1.75912,1.75923,1.75902,1.75902,45600000.0
2006-04-17 04:15:00,1.75915,1.75924,1.75915,1.7592,37900000.0
2006-04-17 04:16:00,1.75908,1.75912,1.75903,1.75903,124146993.0
2006-04-17 04:17:00,1.75908,1.75909,1.75902,1.75909,109899998.0
2006-04-17 04:18:00,1.7591,1.75921,1.7591,1.75917,17200000.0
2006-04-17 04:19:00,1.75908,1.75912,1.75908,1.75912,40200001.0
2006-04-17 04:20:00,1.75888,1.75889,1.7588,1.7588,34300001.0
2006-04-17 04:21:00,1.75878,1.75878,1.75863,1.75873,50200000.0
2006-04-17 04:22:00,1.75866,1.75871,1.75856,1.75858,76700002.0
2006-04-17 04:23:00,1.75859,1.75863,1.7585,1.75853,19700000.0
2006-04-17 04:24:00,1.7585,1.75851,1.75844,1.75848,49800000.0
2006-04-17 04:25:00,1.75847,1.75847,1.75843,1.75843,21700000.0
2006-04-17 04:26:00,1.75839,1.75839,1.75815,1.75815,20500000.0
2006-04-17 04:27:00,1.75808,1.75808,1.75785,1.75794,67600001.0
2006-04-17 04:28:00,1.75787,1.75794,1.75782,1.75794,76300000.0
2006-04-17 04:29:00,1.75795,1.75798,1.75787,1.75795,128600002.0
2006-04-17 04:30:00,1.75794,1.75797,1.75794,1.75797,43500001.0
2006-04-17 04:31:00,1.75795,1.75806,1.75795,1.75806,63099999.0
2006-04-17 04:32:00,1.75817,1.75844,1.75817,1.75837,49400000.0
2006-04-17 04:33:00,1.75849,1.75854,1.75816,1.75829,26900000.0
2006-04-17 04:34:00,1.7584,1.75841,1.75827,1.75832,116900001.0
2006-04-17 04:35:00,1.75837,1.75877,1.75837,1.75876,33700000.0
2006-04-17 04:36:00,1.75869,1.75884,1.75866,1.75879,59500000.0
2006-04-17 04:37:00,1.75877,1.75882,1.7587,1.75878,76000001.0
2006-04-17 04:38:00,1.7588,1.75885,1.7588,1.75885,19600000.0
2006-04-17 04:39:00,1.75881,1.75881,1.75874,1.75874,9800000.0
2006-04-17 04:40:00,1.75862,1.75866,1.75855,1.75858,21800000.0
2006-04-17 04:41:00,1.75865,1.75876,1.75865,1.7587,83600001.0
2006-04-17 04:42:00,1.7588,1.75903,1.7588,1.75892,37400000.0
2006-04-17 04:43:00,1.75882,1.75909,1.75881,1.759,82600002.0
2006-04-17 04:44:00,1.75889,1.75894,1.75883,1.7589,22100000.0
2006-04-17 04:45:00,1.75907,1.75925,1.75907,1.75916,7200000.0
2006-04-17 04:46:00,1.75907,1.75907,1.75898,1.75898,11300000.0
2006-04-17 04:47:00,1.75897,1.75903,1.75892,1.75892,44500000.0
2006-04-17 04:48:00,1.75898,1.75902,1.75889,1.75889,36300000.0
2006-04-17 04:49:00,1.75887,1.75893,1.75881,1.75893,81200001.0
2006-04-17 04:50:00,1.75891,1.759,1.75887,1.7589,54800000.0
2006-04-17 04:51:00,1.7588,1.7588,1.75864,1.75864,33900000.0
2006-04-17 04:52:00,1.75865,1.75865,1.75865,1.75865,5100000.0
2006-04-17 04:53:00,1.75868,1.75872,1.75863,1.75863,88800001.0
2006-04-17 04:54:00,1.75862,1.75872,1.75862,1.75867,117500002.0
2006-04-17 04:55:00,1.75851,1.75866,1.75851,1.75865,34300000.0
2006-04-17 04:56:00,1.75842,1.75842,1.75835,1.75835,6300000.0
2006-04-17 04:57:00,1.7582,1.75821,1.75807,1.75807,36000000.0
2006-04-17 04:58:00,1.75794,1.75804,1.75793,1.75793,55600000.0
2006-04-17 04:59:00,1.75794,1.75798,1.75794,1.75798,9900000.0
2006-04-17 05:00:00,1.75805,1.75805,1.758,1.758,53200000.0
2006-04-17 05:01:00,1.75797,1.75811,1.75797,1.75802,11900000.0
2006-04-17 05:02:00,1.75808,1.75808,1.75801,1.75801,40700000.0
2006-04-17 05:03:00,1.75801,1.75806,1.75801,1.75806,25500000.0
2006-04-17 05:04:00,1.75817,1.7582,1.75795,1.75795,78700000.0
2006-04-17 05:05:00,1.75795,1.75795,1.75795,1.75795,38700000.0
2006-04-17 05:06:00,1.75786,1.75792,1.75783,1.75783,40999999.0
2006-04-17 05:07:00,1.7577,1.75787,1.7577,1.75781,59000001.0
2006-04-17 05:08:00,1.75786,1.75796,1.75786,1.75794,41900000.0
2006-04-17 05:09:00,1.75802,1.75823,1.75802,1.75814,44700000.0
2006-04-17 05:10:00,1.7582,1.75829,1.75814,1.75814,35100000.0
2006-04-17 05:11:00,1.75814,1.75814,1.75811,1.75811,9600000.0
2006-04-17 05:12:00,1.75828,1.75832,1.75828,1.75832,39600000.0
2006-04-17 05:13:00,1.7583,1.75835,1.7583,1.7583,42300000.0
2006-04-17 05:14:00,1.75828,1.75837,1.75828,1.75831,101200001.0
2006-04-17 05:15:00,1.75831,1.75838,1.75825,1.75832,52900000.0
2006-04-17 05:16:00,1.75832,1.75845,1.75826,1.75826,23800000.0
2006-04-17 05:17:00,1.75827,1.75827,1.75818,1.75818,18400000.0
2006-04-17 05:18:00,1.75826,1.75849,1.75826,1.75845,42400000.0
2006-04-17 05:19:00,1.7584,1.75853,1.7584,1.75852,49600001.0
2006-04-17 05:20:00,1.75845,1.75849,1.75809,1.75809,45300000.0
2006-04-17 05:21:00,1.75802,1.75822,1.75802,1.75817,25500001.0
2006-04-17 05:22:00,1.75829,1.75838,1.75828,1.75828,38199999.0
2006-04-17 05:23:00,1.75836,1.75836,1.75836,1.75836,7100000.0
2006-04-17 05:24:00,1.75835,1.7584,1.75835,1.7584,32599999.0
2006-04-17 05:25:00,1.75842,1.75849,1.75804,1.75804,71400000.0
2006-04-17 05:26:00,1.75788,1.75806,1.75785,1.75796,36500001.0
2006-04-17 05:27:00,1.75795,1.75795,1.75795,1.75795,9400000.0
2006-04-17 05:28:00,1.758,1.75808,1.75798,1.75798,38200000.0
2006-04-17 05:29:00,1.758,1.758,1.75795,1.758,43400000.0
2006-04-17 05:30:00,1.75797,1.75804,1.75797,1.75804,16950000.0
2006-04-17 05:31:00,1.75798,1.75798,1.75791,1.75791,12600000.0
2006-04-17 05:32:00,1.75791,1.75791,1.75782,1.75782,23800000.0
2006-04-17 05:33:00,1.75784,1.75784,1.75778,1.75781,44499999.0
2006-04-17 05:34:00,1.75784,1.75791,1.75758,1.75787,80500000.0
2006-04-17 05:35:00,1.7578,1.75785,1.7578,1.75785,24400000.0
2006-04-17 05:36:00,1.75789,1.75796,1.75786,1.7579,89700000.0
2006-04-17 05:37:00,1.75767,1.75767,1.75722,1.75722,57300001.0
2006-04-17 05:38:00,1.75735,1.75735,1.75735,1.75735,27700000.0
2006-04-17 05:39:00,1.75752,1.75767,1.7575,1.7575,66100002.0
2006-04-17 05:40:00,1.75754,1.75758,1.7574,1.75742,103800000.0
2006-04-17 05:41:00,1.7574,1.75745,1.75735,1.75735,61600000.0
2006-04-17 05:42:00,1.75746,1.7576,1.75745,1.75755,58300000.0
2006-04-17 05:43:00,1.75751,1.75752,1.75744,1.7575,62400000.0
2006-04-17 05:44:00,1.75757,1.75759,1.75743,1.75743,33300000.0
2006-04-17 05:45:00,1.75743,1.7575,1.75743,1.7575,20100000.0
2006-04-17 05:46:00,1.75745,1.7575,1.75745,1.7575,26700000.0
2006-04-17 05:47:00,1.7575,1.75755,1.7575,1.75755,35700000.0
2006-04-17 05:48:00,1.75763,1.75776,1.75763,1.75776,59999999.0
2006-04-17 05:49:00,1.7577,1.7577,1.75754,1.75763,43900000.0
2006-04-17 05:50:00,1.75767,1.75767,1.75767,1.75767,4000000.0
2006-04-17 05:51:00,1.75763,1.75782,1.75763,1.75768,38400000.0
2006-04-17 05:52:00,1.75759,1.75762,1.75757,1.75757,53400000.0
2006-04-17 05:53:00,1.75752,1.75758,1.75743,1.75751,26400000.0
2006-04-17 05:54:00,1.75755,1.75758,1.7574,1.75755,61500002.0
2006-04-17 05:55:00,1.75749,1.75753,1.75743,1.75743,54300000.0
2006-04-17 05:56:00,1.7574,1.75753,1.7574,1.75748,64800000.0
2006-04-17 05:57:00,1.75755,1.75755,1.7575,1.75755,44100000.0
2006-04-17 05:58:00,1.75755,1.75755,1.75745,1.7575,54699999.0
2006-04-17 05:59:00,1.75747,1.75753,1.7574,1.75743,34800000.0
2006-04-17 06:00:00,1.75745,1.75745,1.75732,1.75743,71600003.0
2006-04-17 06:01:00,1.75751,1.75751,1.75731,1.75731,34100000.0
2006-04-17 06:02:00,1.7573,1.7573,1.75725,1.7573,7800000.0
2006-04-17 06:03:00,1.7574,1.75743,1.75732,1.75743,47600000.0
2006-04-17 06:04:00,1.75745,1.75745,1.75745,1.75745,34799999.0
2006-04-17 06:05:00,1.75741,1.75756,1.75741,1.75756,77400001.0
2006-04-17 06:06:00,1.75755,1.75765,1.75755,1.7576,43400000.0
2006-04-17 06:07:00,1.7576,1.75765,1.75755,1.7576,79269999.0
2006-04-17 06:08:00,1.75764,1.75771,1.75764,1.75771,11600000.0
2006-04-17 06:09:00,1.7577,1.75775,1.7577,1.7577,150099998.0
2006-04-17 06:10:00,1.7577,1.75775,1.75765,1.75775,41000000.0
2006-04-17 06:11:00,1.75773,1.75773,1.7576,1.7576,45200000.0
2006-04-17 06:12:00,1.75765,1.75765,1.75758,1.7576,49500000.0
2006-04-17 06:13:00,1.75765,1.75778,1.75765,1.7577,101799998.0
2006-04-17 06:14:00,1.75782,1.75782,1.75781,1.75781,2700000.0
2006-04-17 06:15:00,1.75795,1.75795,1.75783,1.75795,22900000.0
2006-04-17 06:16:00,1.75788,1.75792,1.75777,1.75791,62100001.0
2006-04-17 06:17:00,1.758,1.75805,1.75795,1.758,100700001.0
2006-04-17 06:18:00,1.758,1.75805,1.758,1.75805,87000002.0
2006-04-17 06:19:00,1.75798,1.75798,1.75798,1.75798,7600000.0
2006-04-17 06:20:00,1.75797,1.75802,1.75797,1.75802,27900000.0
2006-04-17 06:21:00,1.758,1.75807,1.758,1.758,68100000.0
2006-04-17 06:22:00,1.75798,1.75802,1.75797,1.75797,124600003.0
2006-04-17 06:23:00,1.75803,1.75805,1.75799,1.75802,11700000.0
2006-04-17 06:24:00,1.75803,1.75803,1.7579,1.75792,79700001.0
2006-04-17 06:25:00,1.75788,1.75788,1.75757,1.75757,14400000.0
2006-04-17 06:26:00,1.75752,1.75758,1.75752,1.75758,29200000.0
2006-04-17 06:27:00,1.7575,1.75758,1.75747,1.75758,36200000.0
2006-04-17 06:28:00,1.75753,1.75763,1.75753,1.75759,21900000.0
2006-04-17 06:29:00,1.75767,1.75767,1.75767,1.75767,500000.0
2006-04-17 06:30:00,1.7576,1.75765,1.75755,1.75765,64099999.0
2006-04-17 06:31:00,1.75763,1.75767,1.75753,1.75767,45700000.0
2006-04-17 06:32:00,1.75771,1.75778,1.7577,1.75778,53500000.0
2006-04-17 06:33:00,1.75777,1.75777,1.75771,1.75771,39400001.0
2006-04-17 06:34:00,1.75765,1.75775,1.75765,1.75772,83700000.0
2006-04-17 06:35:00,1.75774,1.75793,1.75774,1.75784,23200000.0
2006-04-17 06:36:00,1.75789,1.75793,1.75781,1.75781,32700000.0
2006-04-17 06:37:00,1.75784,1.75786,1.75784,1.75786,3500000.0
2006-04-17 06:38:00,1.75795,1.75795,1.75795,1.75795,10400000.0
2006-04-17 06:39:00,1.7579,1.75795,1.7579,1.75795,16100000.0
2006-04-17 06:40:00,1.75792,1.75792,1.75785,1.75785,4000000.0
2006-04-17 06:41:00,1.75787,1.75792,1.75781,1.75788,61200000.0
2006-04-17 06:42:00,1.75788,1.7579,1.75774,1.75779,64100000.0
2006-04-17 06:43:00,1.75778,1.75785,1.75771,1.7578,26700000.0
2006-04-17 06:44:00,1.75778,1.75783,1.75771,1.75783,56600000.0
2006-04-17 06:45:00,1.7578,1.75785,1.7577,1.75778,42200000.0
2006-04-17 06:46:00,1.75785,1.75785,1.75775,1.75782,58700000.0
2006-04-17 06:47:00,1.7578,1.75788,1.75777,1.75777,70600000.0
2006-04-17 06:48:00,1.75781,1.75781,1.75762,1.75769,31700001.0
2006-04-17 06:49:00,1.75755,1.75755,1.75755,1.75755,9200000.0
2006-04-17 06:50:00,1.75758,1.75761,1.75756,1.75756,4500000.0
2006-04-17 06:51:00,1.75753,1.75764,1.75752,1.75758,89200000.0
2006-04-17 06:52:00,1.7576,1.75765,1.75735,1.75735,9600000.0
2006-04-17 06:53:00,1.75765,1.75765,1.75758,1.75758,26500000.0
2006-04-17 06:54:00,1.75765,1.75765,1.7576,1.75765,46300000.0
2006-04-17 06:55:00,1.7576,1.7576,1.7576,1.7576,2400000.0
2006-04-17 06:56:00,1.75755,1.75765,1.75755,1.75765,12600000.0
2006-04-17 06:57:00,1.7576,1.7576,1.7576,1.7576,8400000.0
2006-04-17 06:58:00,1.75765,1.75765,1.75765,1.75765,17000000.0
2006-04-17 06:59:00,1.7576,1.75762,1.7575,1.7575,52200001.0
2006-04-17 07:00:00,1.75766,1.75769,1.75766,1.75768,49999999.0
2006-04-17 07:01:00,1.75767,1.75776,1.75757,1.75759,73300001.0
2006-04-17 07:02:00,1.75766,1.75774,1.75763,1.75763,37300000.0
2006-04-17 07:03:00,1.75763,1.75771,1.75763,1.75768,86299999.0
2006-04-17 07:04:00,1.75775,1.75775,1.7577,1.7577,11300000.0
2006-04-17 07:05:00,1.75771,1.75782,1.75771,1.75778,22899999.0
2006-04-17 07:06:00,1.75782,1.75782,1.75778,1.75778,4700000.0
2006-04-17 07:07:00,1.75786,1.75794,1.75778,1.75794,41000000.0
2006-04-17 07:08:00,1.7581,1.75814,1.75788,1.75801,72700000.0
2006-04-17 07:09:00,1.75804,1.75804,1.75785,1.75795,57399999.0
2006-04-17 07:10:00,1.75793,1.75797,1.75784,1.75795,75199998.0
2006-04-17 07:11:00,1.7579,1.7579,1.75785,1.75785,12100000.0
2006-04-17 07:12:00,1.75782,1.75782,1.7578,1.7578,22900000.0
2006-04-17 07:13:00,1.75785,1.75785,1.75775,1.75777,79600000.0
2006-04-17 07:14:00,1.75779,1.75797,1.75779,1.75797,80700001.0
2006-04-17 07:15:00,1.75803,1.75803,1.75784,1.75797,79800000.0
2006-04-17 07:16:00,1.75795,1.75795,1.7579,1.75792,27700000.0
2006-04-17 07:17:00,1.75795,1.75798,1.75787,1.75795,27600000.0
2006-04-17 07:18:00,1.7579,1.7579,1.7579,1.7579,36000000.0
2006-04-17 07:19:00,1.75792,1.75798,1.75785,1.75785,80400001.0
2006-04-17 07:20:00,1.75788,1.758,1.75787,1.75796,55300002.0
2006-04-17 07:21:00,1.7579,1.75798,1.7579,1.75795,66000000.0
2006-04-17 07:22:00,1.7579,1.758,1.7579,1.75798,12900000.0
2006-04-17 07:23:00,1.75801,1.75802,1.75792,1.75792,49500000.0
2006-04-17 07:24:00,1.75793,1.75811,1.75793,1.758,82600002.0
2006-04-17 07:25:00,1.758,1.75807,1.75792,1.758,114300000.0
2006-04-17 07:26:00,1.75796,1.75796,1.75783,1.75793,76500000.0
2006-04-17 07:27:00,1.75783,1.7579,1.75779,1.75779,85900000.0
2006-04-17 07:28:00,1.75778,1.75798,1.75778,1.75791,10000000.0
2006-04-17 07:29:00,1.75791,1.75805,1.75791,1.75795,52600001.0
2006-04-17 07:30:00,1.75799,1.75799,1.75796,1.75796,11900000.0
2006-04-17 07:31:00,1.75805,1.75823,1.75805,1.7582,34500000.0
2006-04-17 07:32:00,1.75818,1.75822,1.75805,1.75805,30800000.0
2006-04-17 07:33:00,1.75806,1.75813,1.75802,1.75813,53500000.0
2006-04-17 07:34:00,1.75808,1.75814,1.75803,1.75804,43200000.0
2006-04-17 07:35:00,1.75803,1.75803,1.75789,1.7579,85900001.0
2006-04-17 07:36:00,1.75792,1.75792,1.7578,1.7578,53500000.0
2006-04-17 07:37:00,1.7578,1.7578,1.7578,1.7578,22000000.0
2006-04-17 07:38:00,1.75778,1.75788,1.75778,1.75788,25899999.0
2006-04-17 07:39:00,1.75776,1.75776,1.75774,1.75774,4400000.0
2006-04-17 07:40:00,1.75768,1.75768,1.75755,1.75761,62300002.0
2006-04-17 07:41:00,1.7576,1.7576,1.75738,1.75741,90799998.0
2006-04-17 07:42:00,1.75737,1.75741,1.75725,1.75725,31100000.0
2006-04-17 07:43:00,1.7574,1.75742,1.75732,1.75732,86700000.0
2006-04-17 07:44:00,1.7573,1.75734,1.75723,1.75731,50899998.0
2006-04-17 07:45:00,1.75728,1.75733,1.75722,1.75722,30200000.0
2006-04-17 07:46:00,1.75718,1.75723,1.75718,1.7572,41400000.0
2006-04-17 07:47:00,1.75715,1.7572,1.75715,1.7572,16700000.0
2006-04-17 07:48:00,1.75732,1.75732,1.75726,1.75726,20600000.0
2006-04-17 07:49:00,1.7573,1.75738,1.7573,1.75735,100200002.0
2006-04-17 07:50:00,1.75727,1.75733,1.75722,1.75726,52300000.0
2006-04-17 07:51:00,1.7573,1.75735,1.7573,1.7573,15600000.0
2006-04-17 07:52:00,1.75735,1.75735,1.75735,1.75735,2800000.0
2006-04-17 07:53:00,1.75728,1.75728,1.75728,1.75728,3800000.0
2006-04-17 07:54:00,1.75735,1.75735,1.75728,1.7573,15600000.0
2006-04-17 07:55:00,1.75731,1.75741,1.75723,1.75723,70250000.0
2006-04-17 07:56:00,1.7574,1.75741,1.75732,1.75732,28200000.0
2006-04-17 07:57:00,1.7573,1.7573,1.7573,1.7573,6400000.0
2006-04-17 07:58:00,1.75725,1.75735,1.75725,1.75735,21999999.0
2006-04-17 07:59:00,1.7573,1.75734,1.7572,1.75728,49100000.0
2006-04-17 08:00:00,1.75727,1.75744,1.75727,1.75732,82300000.0
2006-04-17 08:01:00,1.75735,1.75737,1.75716,1.75716,74300000.0
2006-04-17 08:02:00,1.75722,1.75734,1.75722,1.7573,35599999.0
2006-04-17 08:03:00,1.75737,1.75753,1.75737,1.75742,25000000.0
2006-04-17 08:04:00,1.75744,1.75767,1.75742,1.75742,52600001.0
2006-04-17 08:05:00,1.75737,1.75743,1.75723,1.75743,78400000.0
2006-04-17 08:06:00,1.75739,1.75759,1.75739,1.75755,46800000.0
2006-04-17 08:07:00,1.75747,1.75753,1.75745,1.75748,59700000.0
2006-04-17 08:08:00,1.75748,1.75748,1.75734,1.75737,66800000.0
2006-04-17 08:09:00,1.7573,1.75751,1.7573,1.75751,49800000.0
2006-04-17 08:10:00,1.75752,1.75762,1.75751,1.75756,70600000.0
2006-04-17 08:11:00,1.75755,1.75755,1.7575,1.7575,56200000.0
2006-04-17 08:12:00,1.7575,1.75758,1.75747,1.7575,41300000.0
2006-04-17 08:13:00,1.7575,1.75755,1.75748,1.75748,30500000.0
2006-04-17 08:14:00,1.7575,1.7575,1.7575,1.7575,5200000.0
2006-04-17 08:15:00,1.75755,1.75755,1.75745,1.7575,81900001.0
2006-04-17 08:16:00,1.7574,1.7575,1.7574,1.7575,2400000.0
2006-04-17 08:17:00,1.7575,1.75755,1.7575,1.75752,42299999.0
2006-04-17 08:18:00,1.7575,1.75754,1.75738,1.75738,20200000.0
2006-04-17 08:19:00,1.75739,1.75742,1.75727,1.75728,66400000.0
2006-04-17 08:20:00,1.75725,1.75725,1.75713,1.75725,38500000.0
2006-04-17 08:21:00,1.7572,1.75725,1.75718,1.75718,71000001.0
2006-04-17 08:22:00,1.75732,1.75738,1.75732,1.75738,4400000.0
2006-04-17 08:23:00,1.75748,1.75752,1.75748,1.75752,5700000.0
2006-04-17 08:24:00,1.75752,1.75764,1.75746,1.75762,38700000.0
2006-04-17 08:25:00,1.75753,1.7576,1.75753,1.7576,36700000.0
2006-04-17 08:26:00,1.75759,1.75761,1.75751,1.75755,104899999.0
2006-04-17 08:27:00,1.75755,1.75762,1.75755,1.75755,56299998.0
2006-04-17 08:28:00,1.75747,1.7576,1.75747,1.75755,82100000.0
2006-04-17 08:29:00,1.75749,1.75749,1.75746,1.75746,33399999.0
2006-04-17 08:30:00,1.75745,1.75778,1.75745,1.75776,60400000.0
2006-04-17 08:31:00,1.7578,1.75789,1.75775,1.75785,51500001.0
2006-04-17 08:32:00,1.75783,1.75783,1.75771,1.75774,68299999.0
2006-04-17 08:33:00,1.75784,1.75801,1.75784,1.75791,77899999.0
2006-04-17 08:34:00,1.75786,1.75797,1.75786,1.75791,90200000.0
2006-04-17 08:35:00,1.75795,1.75798,1.75787,1.7579,74500000.0
2006-04-17 08:36:00,1.75794,1.75804,1.7579,1.7579,22000000.0
2006-04-17 08:37:00,1.75792,1.75794,1.75791,1.75791,51499999.0
2006-04-17 08:38:00,1.75795,1.75795,1.7579,1.7579,13600000.0
2006-04-17 08:39:00,1.75793,1.75793,1.7578,1.7578,37900000.0
2006-04-17 08:40:00,1.75781,1.75792,1.7578,1.75783,82399999.0
2006-04-17 08:41:00,1.75787,1.7579,1.7578,1.75785,100400001.0
2006-04-17 08:42:00,1.7579,1.7579,1.7578,1.7579,34100000.0
2006-04-17 08:43:00,1.75788,1.75788,1.75772,1.75774,70100000.0
2006-04-17 08:44:00,1.75775,1.75775,1.75772,1.75772,10400000.0
2006-04-17 08:45:00,1.75783,1.75783,1.7577,1.75775,42799999.0
2006-04-17 08:46:00,1.75773,1.75778,1.75768,1.75768,46700000.0
2006-04-17 08:47:00,1.75766,1.75774,1.75766,1.75773,45400000.0
2006-04-17 08:48:00,1.75782,1.75789,1.75776,1.75776,40800000.0
2006-04-17 08:49:00,1.75792,1.75806,1.75792,1.75795,107100001.0
2006-04-17 08:50:00,1.75792,1.75799,1.75792,1.75794,47800000.0
2006-04-17 08:51:00,1.75791,1.75803,1.75789,1.75803,28100000.0
2006-04-17 08:52:00,1.75799,1.75803,1.75798,1.75798,63799999.0
2006-04-17 08:53:00,1.75792,1.75795,1.7579,1.7579,10800000.0
2006-04-17 08:54:00,1.75794,1.75801,1.75794,1.75799,85500000.0
2006-04-17 08:55:00,1.75801,1.75808,1.75796,1.75808,42100001.0
2006-04-17 08:56:00,1.7581,1.7581,1.758,1.758,49599999.0
2006-04-17 08:57:00,1.75815,1.75822,1.75802,1.75802,134999995.0
2006-04-17 08:58:00,1.75808,1.7582,1.75808,1.75813,48500000.0
2006-04-17 08:59:00,1.75825,1.75845,1.75825,1.75845,25300000.0
2006-04-17 09:00:00,1.75855,1.75861,1.75829,1.75829,45900001.0
2006-04-17 09:01:00,1.75838,1.75846,1.75829,1.75845,83300001.0
2006-04-17 09:02:00,1.75837,1.75837,1.75816,1.75816,51800001.0
2006-04-17 09:03:00,1.75816,1.75824,1.75805,1.7581,90499999.0
2006-04-17 09:04:00,1.758,1.75806,1.75789,1.75789,74800002.0
2006-04-17 09:05:00,1.75796,1.75796,1.75782,1.75782,53100000.0
2006-04-17 09:06:00,1.75777,1.75779,1.75758,1.75761,46300000.0
2006-04-17 09:07:00,1.75755,1.75764,1.75748,1.75753,103600000.0
2006-04-17 09:08:00,1.75755,1.75765,1.7575,1.7576,86000000.0
2006-04-17 09:09:00,1.75772,1.75778,1.75755,1.75755,41600000.0
2006-04-17 09:10:00,1.75755,1.75763,1.75755,1.75763,52399998.0
2006-04-17 09:11:00,1.75755,1.75761,1.75738,1.75758,66700000.0
2006-04-17 09:12:00,1.75767,1.7577,1.75749,1.7575,89400001.0
2006-04-17 09:13:00,1.75747,1.75777,1.75747,1.75757,31500000.0
2006-04-17 09:14:00,1.75743,1.75773,1.75741,1.7576,122800000.0
2006-04-17 09:15:00,1.75759,1.75771,1.75759,1.75761,27400000.0
2006-04-17 09:16:00,1.75752,1.75776,1.75752,1.75765,50450000.0
2006-04-17 09:17:00,1.75772,1.75789,1.75765,1.75765,138500001.0
2006-04-17 09:18:00,1.7576,1.75765,1.7576,1.75765,11000000.0
2006-04-17 09:19:00,1.75764,1.75764,1.75758,1.75759,19000000.0
2006-04-17 09:20:00,1.75758,1.7576,1.75752,1.75752,27500000.0
2006-04-17 09:21:00,1.75752,1.75758,1.75752,1.75758,46500001.0
2006-04-17 09:22:00,1.75762,1.75764,1.75762,1.75764,14600000.0
2006-04-17 09:23:00,1.75768,1.75769,1.75756,1.75765,86399998.0
2006-04-17 09:24:00,1.7577,1.75775,1.75763,1.75775,36300000.0
2006-04-17 09:25:00,1.75773,1.75785,1.75773,1.7578,58400000.0
2006-04-17 09:26:00,1.75786,1.75788,1.7578,1.75788,15200000.0
2006-04-17 09:27:00,1.75787,1.75796,1.75775,1.75785,72900000.0
2006-04-17 09:28:00,1.75786,1.75804,1.75786,1.75794,108000001.0
2006-04-17 09:29:00,1.75792,1.75792,1.75783,1.75787,89900000.0
2006-04-17 09:30:00,1.75777,1.75783,1.75765,1.75773,44300000.0
2006-04-17 09:31:00,1.75777,1.75797,1.75775,1.75778,77200001.0
2006-04-17 09:32:00,1.7577,1.7577,1.75752,1.75752,37900000.0
2006-04-17 09:33:00,1.75766,1.75769,1.75766,1.75769,38299998.0
2006-04-17 09:34:00,1.75784,1.7579,1.75782,1.75782,38600001.0
2006-04-17 09:35:00,1.7578,1.75785,1.75775,1.75785,46900000.0
2006-04-17 09:36:00,1.75772,1.75777,1.75765,1.75775,71500000.0
2006-04-17 09:37:00,1.75769,1.75774,1.75758,1.75758,60900001.0
2006-04-17 09:38:00,1.75762,1.7577,1.75758,1.75765,54200000.0
2006-04-17 09:39:00,1.75754,1.75768,1.75754,1.75767,50799999.0
2006-04-17 09:40:00,1.75758,1.75758,1.75744,1.7575,65100001.0
2006-04-17 09:41:00,1.75728,1.75753,1.75728,1.75745,30400000.0
2006-04-17 09:42:00,1.75745,1.75745,1.7574,1.7574,30200000.0
2006-04-17 09:43:00,1.75743,1.75745,1.7574,1.7574,13100000.0
2006-04-17 09:44:00,1.75745,1.75745,1.75735,1.7574,113100002.0
2006-04-17 09:45:00,1.75739,1.75747,1.75739,1.75747,12300000.0
2006-04-17 09:46:00,1.7576,1.75762,1.75751,1.75757,40000000.0
2006-04-17 09:47:00,1.75755,1.75763,1.75751,1.75752,43100000.0
2006-04-17 09:48:00,1.75753,1.75753,1.75747,1.75747,117800001.0
2006-04-17 09:49:00,1.75755,1.75755,1.75747,1.75748,37600000.0
2006-04-17 09:50:00,1.75748,1.7575,1.75748,1.7575,17900000.0
2006-04-17 09:51:00,1.75758,1.75759,1.75753,1.75759,50000000.0
2006-04-17 09:52:00,1.75755,1.75765,1.75755,1.75765,42000000.0
2006-04-17 09:53:00,1.7576,1.75762,1.7576,1.75762,12300000.0
2006-04-17 09:54:00,1.75758,1.75765,1.75755,1.75765,73000000.0
2006-04-17 09:55:00,1.75765,1.75765,1.75747,1.75765,49800000.0
2006-04-17 09:56:00,1.75763,1.75763,1.75751,1.75757,84200000.0
2006-04-17 09:57:00,1.75753,1.75755,1.75745,1.75753,84200000.0
2006-04-17 09:58:00,1.75756,1.75756,1.75743,1.75743,18600000.0
2006-04-17 09:59:00,1.75737,1.7575,1.75737,1.75746,42000000.0
2006-04-17 10:00:00,1.75742,1.75747,1.75735,1.75735,77500001.0
2006-04-17 10:01:00,1.75743,1.75759,1.75743,1.75755,88599999.0
2006-04-17 10:02:00,1.75756,1.75758,1.75755,1.75757,19300000.0
2006-04-17 10:03:00,1.7577,1.75779,1.7577,1.75771,21400000.0
2006-04-17 10:04:00,1.75773,1.75773,1.75759,1.75762,11900000.0
2006-04-17 10:05:00,1.75762,1.75769,1.75762,1.75769,73900001.0
2006-04-17 10:06:00,1.75769,1.75773,1.75752,1.75752,41500000.0
2006-04-17 10:07:00,1.7576,1.75767,1.75755,1.75764,110000002.0
2006-04-17 10:08:00,1.7576,1.7576,1.75755,1.7576,59200001.0
2006-04-17 10:09:00,1.75763,1.75765,1.7576,1.7576,60400000.0
2006-04-17 10:10:00,1.75758,1.75762,1.75746,1.75751,105899999.0
2006-04-17 10:11:00,1.75743,1.75743,1.75737,1.75737,26500000.0
2006-04-17 10:12:00,1.7574,1.75745,1.75738,1.75745,56600000.0
2006-04-17 10:13:00,1.7574,1.75748,1.7574,1.75748,12000000.0
2006-04-17 10:14:00,1.75742,1.7575,1.75742,1.7575,106499998.0
2006-04-17 10:15:00,1.75752,1.7577,1.75748,1.7577,145799996.0
2006-04-17 10:16:00,1.75772,1.75775,1.75768,1.7577,29400000.0
2006-04-17 10:17:00,1.75773,1.75787,1.75773,1.75778,27100000.0
2006-04-17 10:18:00,1.75792,1.75811,1.75792,1.75798,42100000.0
2006-04-17 10:19:00,1.75789,1.75795,1.75789,1.75793,48499999.0
2006-04-17 10:20:00,1.75783,1.75788,1.75778,1.75783,85500000.0
2006-04-17 10:21:00,1.75784,1.75789,1.7578,1.75789,84900000.0
2006-04-17 10:22:00,1.75788,1.75788,1.7578,1.75783,99900000.0
2006-04-17 10:23:00,1.75783,1.75783,1.75744,1.75744,113300000.0
2006-04-17 10:24:00,1.75722,1.75722,1.75677,1.75683,58200000.0
2006-04-17 10:25:00,1.7568,1.75684,1.75665,1.75675,54199999.0
2006-04-17 10:26:00,1.75675,1.75675,1.7567,1.75675,57399999.0
2006-04-17 10:27:00,1.75677,1.75683,1.75674,1.75675,70999998.0
2006-04-17 10:28:00,1.75675,1.75688,1.75674,1.75688,48599999.0
2006-04-17 10:29:00,1.75684,1.75684,1.75674,1.75674,22900000.0
2006-04-17 10:30:00,1.75685,1.75707,1.75685,1.75702,69600000.0
2006-04-17 10:31:00,1.757,1.75703,1.75697,1.75697,69700000.0
2006-04-17 10:32:00,1.75685,1.75685,1.75676,1.75678,39200000.0
2006-04-17 10:33:00,1.75678,1.75678,1.75672,1.75672,42600001.0
2006-04-17 10:34:00,1.75662,1.75663,1.75652,1.75657,37100000.0
2006-04-17 10:35:00,1.7565,1.75656,1.75639,1.75642,41900001.0
2006-04-17 10:36:00,1.7564,1.7564,1.7564,1.7564,9000000.0
2006-04-17 10:37:00,1.75637,1.75643,1.75629,1.75643,38800000.0
2006-04-17 10:38:00,1.75644,1.75645,1.75635,1.75645,88000000.0
2006-04-17 10:39:00,1.75643,1.75643,1.75627,1.75627,68550002.0
2006-04-17 10:40:00,1.75635,1.75643,1.75633,1.75643,37600000.0
2006-04-17 10:41:00,1.75643,1.75653,1.75641,1.75641,89100001.0
2006-04-17 10:42:00,1.75648,1.75648,1.75631,1.75631,37100000.0
2006-04-17 10:43:00,1.75638,1.75653,1.75638,1.75653,38800000.0
2006-04-17 10:44:00,1.75651,1.75651,1.75632,1.75636,66100001.0
2006-04-17 10:45:00,1.75634,1.75643,1.75634,1.75643,19000000.0
2006-04-17 10:46:00,1.75635,1.75648,1.75635,1.75645,31200000.0
2006-04-17 10:47:00,1.75643,1.75678,1.75643,1.75669,64400000.0
2006-04-17 10:48:00,1.75668,1.7568,1.75665,1.75666,45100000.0
2006-04-17 10:49:00,1.7566,1.75667,1.75655,1.75655,113300001.0
2006-04-17 10:50:00,1.75654,1.75664,1.75645,1.75645,39900001.0
2006-04-17 10:51:00,1.75643,1.75643,1.75629,1.75629,42200000.0
2006-04-17 10:52:00,1.75639,1.75639,1.75615,1.75617,48700001.0
2006-04-17 10:53:00,1.75622,1.75623,1.75617,1.75621,34200000.0
2006-04-17 10:54:00,1.75621,1.75627,1.75616,1.75625,54300000.0
2006-04-17 10:55:00,1.75632,1.75666,1.75627,1.75666,73900000.0
2006-04-17 10:56:00,1.75673,1.75713,1.75673,1.75713,113300002.0
2006-04-17 10:57:00,1.75716,1.75717,1.75708,1.75712,78600002.0
2006-04-17 10:58:00,1.75706,1.75715,1.75699,1.75712,134400000.0
2006-04-17 10:59:00,1.75719,1.75803,1.75719,1.75803,47600000.0
2006-04-17 11:00:00,1.75819,1.75819,1.75788,1.75788,53499998.0
2006-04-17 11:01:00,1.75787,1.75844,1.75787,1.75836,36800000.0
2006-04-17 11:02:00,1.75838,1.75841,1.75818,1.75828,51200000.0
2006-04-17 11:03:00,1.7583,1.7583,1.75809,1.75823,46200000.0
2006-04-17 11:04:00,1.75822,1.75822,1.75802,1.75802,10500000.0
2006-04-17 11:05:00,1.75805,1.75813,1.758,1.75803,74000001.0
2006-04-17 11:06:00,1.75812,1.75812,1.75803,1.75804,56399999.0
2006-04-17 11:07:00,1.75808,1.75814,1.75785,1.75785,54400000.0
2006-04-17 11:08:00,1.7578,1.75787,1.75771,1.75783,57700000.0
2006-04-17 11:09:00,1.75791,1.75792,1.75769,1.75769,53100000.0
2006-04-17 11:10:00,1.7577,1.75775,1.75767,1.75775,142100001.0
2006-04-17 11:11:00,1.75775,1.75775,1.75768,1.7577,60400001.0
2006-04-17 11:12:00,1.75764,1.75764,1.75714,1.75714,53100000.0
2006-04-17 11:13:00,1.75713,1.75724,1.75706,1.7571,72400000.0
2006-04-17 11:14:00,1.75719,1.75726,1.75719,1.75726,33200000.0
2006-04-17 11:15:00,1.75722,1.75722,1.75714,1.75714,26200000.0
2006-04-17 11:16:00,1.75705,1.75715,1.757,1.75715,32400000.0
2006-04-17 11:17:00,1.7571,1.75715,1.75708,1.75708,37700001.0
2006-04-17 11:18:00,1.75713,1.75714,1.757,1.75711,74599998.0
2006-04-17 11:19:00,1.75705,1.75726,1.75705,1.7572,52500000.0
2006-04-17 11:20:00,1.75729,1.75729,1.75726,1.75726,8900000.0
2006-04-17 11:21:00,1.75733,1.75733,1.75722,1.75725,56400000.0
2006-04-17 11:22:00,1.75723,1.75728,1.75713,1.75718,79700001.0
2006-04-17 11:23:00,1.75722,1.75731,1.75722,1.75728,36400000.0
2006-04-17 11:24:00,1.75733,1.75761,1.75724,1.75761,47200000.0
2006-04-17 11:25:00,1.75758,1.75765,1.75755,1.7576,83400000.0
2006-04-17 11:26:00,1.75765,1.75765,1.75758,1.75758,43500000.0
2006-04-17 11:27:00,1.7576,1.75765,1.75758,1.75758,79700001.0
2006-04-17 11:28:00,1.75763,1.75763,1.75751,1.75751,89199999.0
2006-04-17 11:29:00,1.75749,1.75758,1.75746,1.75755,93300000.0
2006-04-17 11:30:00,1.7575,1.75754,1.75744,1.75749,67800000.0
2006-04-17 11:31:00,1.75748,1.7576,1.75741,1.75755,118699998.0
2006-04-17 11:32:00,1.75753,1.75753,1.75749,1.75753,60000000.0
2006-04-17 11:33:00,1.75742,1.75747,1.75739,1.75747,23000000.0
2006-04-17 11:34:00,1.75745,1.75745,1.75735,1.75743,42600000.0
2006-04-17 11:35:00,1.7574,1.75745,1.75735,1.75745,30000000.0
2006-04-17 11:36:00,1.75738,1.75747,1.75738,1.75747,73900000.0
2006-04-17 11:37:00,1.75745,1.75745,1.75735,1.7574,84000000.0
2006-04-17 11:38:00,1.7575,1.75759,1.75743,1.75743,54799999.0
2006-04-17 11:39:00,1.7574,1.75745,1.7574,1.7574,34800000.0
2006-04-17 11:40:00,1.75737,1.75752,1.75737,1.75752,105900000.0
2006-04-17 11:41:00,1.7576,1.75762,1.75756,1.75758,29200000.0
2006-04-17 11:42:00,1.7576,1.75765,1.75755,1.7576,77600000.0
2006-04-17 11:43:00,1.75776,1.75806,1.75776,1.758,28300000.0
2006-04-17 11:44:00,1.75803,1.75804,1.75796,1.75798,113699998.0
2006-04-17 11:45:00,1.75797,1.758,1.75791,1.75795,35200000.0
2006-04-17 11:46:00,1.75802,1.75806,1.75799,1.758,83700001.0
2006-04-17 11:47:00,1.75801,1.75801,1.75786,1.75787,109299998.0
2006-04-17 11:48:00,1.75785,1.75795,1.75782,1.75795,93699999.0
2006-04-17 11:49:00,1.75789,1.7579,1.75781,1.75781,72899998.0
2006-04-17 11:50:00,1.7578,1.75783,1.75772,1.75778,150700000.0
2006-04-17 11:51:00,1.75783,1.75787,1.75777,1.75781,36800000.0
2006-04-17 11:52:00,1.75785,1.7582,1.75785,1.7582,20500000.0
2006-04-17 11:53:00,1.7582,1.75825,1.75818,1.75825,47900000.0
2006-04-17 11:54:00,1.75816,1.75816,1.758,1.758,82800000.0
2006-04-17 11:55:00,1.75803,1.75805,1.758,1.75805,60600000.0
2006-04-17 11:56:00,1.75805,1.7581,1.75805,1.7581,12700000.0
2006-04-17 11:57:00,1.75805,1.7581,1.75798,1.7581,77899999.0
2006-04-17 11:58:00,1.75802,1.7582,1.75802,1.75814,52100000.0
2006-04-17 11:59:00,1.7582,1.75825,1.75818,1.75825,102700001.0
2006-04-17 12:00:00,1.75825,1.75828,1.75815,1.7582,104799999.0
2006-04-17 12:01:00,1.75822,1.75851,1.75822,1.75842,55949999.0
2006-04-17 12:02:00,1.75849,1.75874,1.75849,1.75873,34700000.0
2006-04-17 12:03:00,1.75878,1.75878,1.75858,1.75859,24800000.0
2006-04-17 12:04:00,1.75861,1.75876,1.75861,1.75862,37900000.0
2006-04-17 12:05:00,1.75873,1.75907,1.75865,1.75907,41100001.0
2006-04-17 12:06:00,1.7591,1.75917,1.75908,1.75913,22200000.0
2006-04-17 12:07:00,1.75915,1.75915,1.7591,1.75915,58500000.0
2006-04-17 12:08:00,1.75912,1.75918,1.75912,1.75916,40869999.0
2006-04-17 12:09:00,1.7592,1.75949,1.7592,1.75949,23300000.0
2006-04-17 12:10:00,1.75953,1.75978,1.75942,1.75952,74700001.0
2006-04-17 12:11:00,1.75953,1.75961,1.75951,1.75953,41600000.0
2006-04-17 12:12:00,1.75952,1.75952,1.75943,1.75943,57700000.0
2006-04-17 12:13:00,1.75952,1.75969,1.75952,1.75956,79399998.0
2006-04-17 12:14:00,1.75943,1.75943,1.7593,1.75937,18200000.0
2006-04-17 12:15:00,1.7594,1.75947,1.75934,1.75941,100600003.0
2006-04-17 12:16:00,1.75942,1.75952,1.75938,1.75952,29600000.0
2006-04-17 12:17:00,1.75953,1.75953,1.75934,1.7594,71499998.0
2006-04-17 12:18:00,1.75938,1.75938,1.75932,1.75933,31600000.0
2006-04-17 12:19:00,1.75933,1.75933,1.75914,1.75915,40400000.0
2006-04-17 12:20:00,1.75925,1.75925,1.75915,1.75925,104000000.0
2006-04-17 12:21:00,1.75915,1.75925,1.75915,1.7592,48600000.0
2006-04-17 12:22:00,1.75915,1.75927,1.75913,1.75927,43200000.0
2006-04-17 12:23:00,1.7593,1.7593,1.75925,1.75925,43099999.0
2006-04-17 12:24:00,1.75924,1.75928,1.7592,1.7592,65800002.0
2006-04-17 12:25:00,1.7592,1.75925,1.75915,1.7592,138600002.0
2006-04-17 12:26:00,1.75925,1.75925,1.7592,1.7592,57600000.0
2006-04-17 12:27:00,1.7592,1.75925,1.7592,1.75925,2700000.0
2006-04-17 12:28:00,1.75934,1.75947,1.75931,1.75947,90199999.0
2006-04-17 12:29:00,1.75952,1.75952,1.75925,1.75925,96800000.0
2006-04-17 12:30:00,1.75925,1.75925,1.75915,1.7592,74800000.0
2006-04-17 12:31:00,1.7592,1.75925,1.75918,1.75925,111200000.0
2006-04-17 12:32:00,1.75929,1.75933,1.75922,1.75922,23700000.0
2006-04-17 12:33:00,1.75927,1.75932,1.75923,1.7593,37900000.0
2006-04-17 12:34:00,1.75932,1.75932,1.75923,1.75923,5600000.0
2006-04-17 12:35:00,1.75932,1.75943,1.75932,1.75943,41200000.0
2006-04-17 12:36:00,1.75945,1.75945,1.75935,1.75945,51300000.0
2006-04-17 12:37:00,1.7594,1.7598,1.7594,1.7596,48800000.0
2006-04-17 12:38:00,1.75957,1.75976,1.75954,1.75976,47700000.0
2006-04-17 12:39:00,1.75968,1.7597,1.75956,1.75956,57500002.0
2006-04-17 12:40:00,1.75955,1.75959,1.75949,1.75955,60000000.0
2006-04-17 12:41:00,1.75945,1.75957,1.75945,1.75957,44200000.0
2006-04-17 12:42:00,1.75958,1.7596,1.75955,1.75955,98000001.0
2006-04-17 12:43:00,1.75953,1.75962,1.75946,1.75962,88899999.0
2006-04-17 12:44:00,1.75961,1.75968,1.75959,1.7596,96200002.0
2006-04-17 12:45:00,1.75962,1.75962,1.75943,1.75943,49400001.0
2006-04-17 12:46:00,1.7594,1.75945,1.7594,1.75945,23600000.0
2006-04-17 12:47:00,1.75943,1.75945,1.75935,1.7594,74800001.0
2006-04-17 12:48:00,1.7594,1.75945,1.7594,1.7594,75699999.0
2006-04-17 12:49:00,1.7594,1.75945,1.75938,1.75943,35100001.0
2006-04-17 12:50:00,1.75948,1.75965,1.75945,1.75965,38300000.0
2006-04-17 12:51:00,1.75957,1.75965,1.75955,1.75965,70900000.0
2006-04-17 12:52:00,1.75958,1.75965,1.75958,1.7596,98800002.0
2006-04-17 12:53:00,1.75964,1.7599,1.75964,1.75987,44600001.0
2006-04-17 12:54:00,1.7599,1.75997,1.75976,1.75983,78900001.0
2006-04-17 12:55:00,1.75979,1.75984,1.75969,1.75978,89899999.0
2006-04-17 12:56:00,1.75967,1.75969,1.75953,1.75959,25800000.0
2006-04-17 12:57:00,1.75951,1.75952,1.75951,1.75952,10000000.0
2006-04-17 12:58:00,1.75945,1.75948,1.75938,1.75948,90099998.0
2006-04-17 12:59:00,1.75915,1.7594,1.75915,1.7594,11800000.0
2006-04-17 13:00:00,1.75945,1.75945,1.7594,1.75945,51300000.0
2006-04-17 13:01:00,1.75933,1.75936,1.75929,1.75929,73900000.0
2006-04-17 13:02:00,1.7592,1.75925,1.75917,1.75917,77900002.0
2006-04-17 13:03:00,1.75925,1.75928,1.75921,1.75923,50500000.0
2006-04-17 13:04:00,1.75922,1.7594,1.75922,1.7594,38200000.0
2006-04-17 13:05:00,1.75938,1.75945,1.75937,1.75937,30900000.0
2006-04-17 13:06:00,1.75945,1.75945,1.7593,1.75935,21000000.0
2006-04-17 13:07:00,1.75943,1.75943,1.75933,1.75937,82100000.0
2006-04-17 13:08:00,1.75945,1.75948,1.7594,1.75948,56500000.0
2006-04-17 13:09:00,1.7594,1.75945,1.7594,1.75945,67699999.0
2006-04-17 13:10:00,1.7594,1.75943,1.7594,1.7594,36199999.0
2006-04-17 13:11:00,1.7594,1.75953,1.7594,1.75953,59300000.0
2006-04-17 13:12:00,1.75955,1.75955,1.75943,1.75955,89800000.0
2006-04-17 13:13:00,1.7594,1.75961,1.7594,1.75952,46200001.0
2006-04-17 13:14:00,1.75959,1.75978,1.75949,1.75955,35500000.0
2006-04-17 13:15:00,1.7596,1.75998,1.7596,1.75998,75300002.0
2006-04-17 13:16:00,1.76002,1.76002,1.75993,1.75993,92899998.0
2006-04-17 13:17:00,1.75996,1.75998,1.75987,1.75996,65400000.0
2006-04-17 13:18:00,1.76004,1.76021,1.76001,1.76007,64400001.0
2006-04-17 13:19:00,1.76017,1.76017,1.76001,1.76001,58400000.0
2006-04-17 13:20:00,1.75998,1.76001,1.75992,1.75992,42299999.0
2006-04-17 13:21:00,1.75991,1.75991,1.75962,1.75962,23700000.0
2006-04-17 13:22:00,1.7596,1.75965,1.75955,1.75955,34100000.0
2006-04-17 13:23:00,1.75965,1.75996,1.75965,1.75996,35500000.0
2006-04-17 13:24:00,1.75995,1.76007,1.75994,1.76002,61400000.0
2006-04-17 13:25:00,1.76007,1.76007,1.76001,1.76007,41900000.0
2006-04-17 13:26:00,1.76003,1.76003,1.75985,1.75985,74400000.0
2006-04-17 13:27:00,1.75988,1.75988,1.75963,1.75964,71000001.0
2006-04-17 13:28:00,1.75958,1.75964,1.75956,1.75956,53700000.0
2006-04-17 13:29:00,1.7596,1.75964,1.75953,1.7596,149300003.0
2006-04-17 13:30:00,1.75955,1.75968,1.75955,1.75965,114000003.0
2006-04-17 13:31:00,1.75972,1.75972,1.75966,1.7597,37100000.0
2006-04-17 13:32:00,1.75967,1.7597,1.75967,1.7597,31300000.0
2006-04-17 13:33:00,1.75975,1.75975,1.7597,1.7597,66200001.0
2006-04-17 13:34:00,1.75968,1.75975,1.75968,1.7597,47000000.0
2006-04-17 13:35:00,1.75981,1.75989,1.75981,1.75989,25000001.0
2006-04-17 13:36:00,1.76015,1.76031,1.75997,1.76031,183500002.0
2006-04-17 13:37:00,1.76032,1.76038,1.76023,1.76024,60899999.0
2006-04-17 13:38:00,1.76029,1.76082,1.76029,1.76064,117800000.0
2006-04-17 13:39:00,1.76127,1.76287,1.76127,1.76281,83799999.0
2006-04-17 13:40:00,1.76274,1.76368,1.76242,1.76368,125599998.0
2006-04-17 13:41:00,1.76418,1.76533,1.76418,1.76533,121800000.0
2006-04-17 13:42:00,1.76547,1.76568,1.765,1.765,69400000.0
2006-04-17 13:43:00,1.76499,1.76518,1.76449,1.76449,67899999.0
2006-04-17 13:44:00,1.76418,1.76418,1.76376,1.764,67799999.0
2006-04-17 13:45:00,1.76402,1.76417,1.76381,1.76381,95400001.0
2006-04-17 13:46:00,1.76378,1.76378,1.76337,1.76373,39900000.0
2006-04-17 13:47:00,1.76375,1.76401,1.76375,1.7639,56050001.0
2006-04-17 13:48:00,1.76393,1.76396,1.76374,1.76385,122600002.0
2006-04-17 13:49:00,1.76393,1.7643,1.76393,1.76402,111400003.0
2006-04-17 13:50:00,1.764,1.76404,1.7639,1.764,72899999.0
2006-04-17 13:51:00,1.76451,1.76575,1.76451,1.76572,34900001.0
2006-04-17 13:52:00,1.76555,1.76593,1.76532,1.7656,75100000.0
2006-04-17 13:53:00,1.76543,1.76576,1.76543,1.76575,44400000.0
2006-04-17 13:54:00,1.76593,1.76624,1.76593,1.76623,38600000.0
2006-04-17 13:55:00,1.76642,1.76663,1.76632,1.76647,99100000.0
2006-04-17 13:56:00,1.76652,1.76654,1.76634,1.76648,71400000.0
2006-04-17 13:57:00,1.76649,1.76649,1.76621,1.76621,12500000.0
2006-04-17 13:58:00,1.76621,1.7663,1.76597,1.76597,52700001.0
2006-04-17 13:59:00,1.766,1.76611,1.76559,1.76559,45500000.0
2006-04-17 14:00:00,1.76548,1.76549,1.76519,1.76519,75699999.0
2006-04-17 14:01:00,1.76527,1.76527,1.76507,1.76508,41600001.0
2006-04-17 14:02:00,1.76508,1.76534,1.76507,1.76534,56799999.0
2006-04-17 14:03:00,1.76558,1.7659,1.76558,1.7659,17700000.0
2006-04-17 14:04:00,1.76598,1.76657,1.76598,1.76647,64900001.0
2006-04-17 14:05:00,1.76638,1.76658,1.76638,1.76658,35400000.0
2006-04-17 14:06:00,1.76662,1.76665,1.76655,1.76655,55500001.0
2006-04-17 14:07:00,1.7665,1.76651,1.76639,1.76641,42800000.0
2006-04-17 14:08:00,1.76626,1.76626,1.76603,1.76606,25600000.0
2006-04-17 14:09:00,1.76592,1.76607,1.76574,1.76583,68400000.0
2006-04-17 14:10:00,1.76598,1.76623,1.76598,1.76623,30700000.0
2006-04-17 14:11:00,1.76614,1.7662,1.7661,1.76617,63700000.0
2006-04-17 14:12:00,1.76627,1.76665,1.76627,1.76665,102799998.0
2006-04-17 14:13:00,1.76694,1.76775,1.76694,1.7677,62900001.0
2006-04-17 14:14:00,1.76766,1.76766,1.76737,1.76737,45900000.0
2006-04-17 14:15:00,1.76737,1.76753,1.76737,1.76745,65100001.0
2006-04-17 14:16:00,1.76744,1.7675,1.76733,1.76742,99000000.0
2006-04-17 14:17:00,1.7674,1.7674,1.76714,1.76714,76300001.0
2006-04-17 14:18:00,1.76725,1.76822,1.76725,1.76822,68400001.0
2006-04-17 14:19:00,1.76872,1.76966,1.76872,1.7696,54800000.0
2006-04-17 14:20:00,1.76948,1.76974,1.76946,1.76974,28200000.0
2006-04-17 14:21:00,1.7699,1.77022,1.7699,1.77018,30200000.0
2006-04-17 14:22:00,1.77003,1.77003,1.76932,1.76935,72900001.0
2006-04-17 14:23:00,1.76949,1.76963,1.76943,1.76957,27000000.0
2006-04-17 14:24:00,1.76952,1.76958,1.76882,1.76884,44400000.0
2006-04-17 14:25:00,1.76886,1.76912,1.76886,1.76897,84799998.0
2006-04-17 14:26:00,1.76906,1.7691,1.76884,1.76884,44200000.0
2006-04-17 14:27:00,1.76892,1.76932,1.76892,1.76925,41700000.0
2006-04-17 14:28:00,1.76902,1.76902,1.76888,1.76894,41000000.0
2006-04-17 14:29:00,1.76899,1.76923,1.76897,1.76923,66300001.0
2006-04-17 14:30:00,1.76935,1.77008,1.76922,1.77008,70100001.0
2006-04-17 14:31:00,1.7702,1.7709,1.7702,1.7709,45400001.0
2006-04-17 14:32:00,1.77094,1.7718,1.77094,1.7718,54700000.0
2006-04-17 14:33:00,1.7718,1.77237,1.7718,1.77188,54800000.0
2006-04-17 14:34:00,1.77159,1.77166,1.77134,1.77144,37300001.0
2006-04-17 14:35:00,1.77125,1.77125,1.771,1.77104,97799999.0
2006-04-17 14:36:00,1.7711,1.77114,1.77024,1.77024,75200000.0
2006-04-17 14:37:00,1.77004,1.77004,1.76969,1.76975,63600000.0
2006-04-17 14:38:00,1.76958,1.76958,1.76919,1.76919,54600001.0
2006-04-17 14:39:00,1.76927,1.76957,1.76927,1.76951,21600000.0
2006-04-17 14:40:00,1.76942,1.76942,1.76916,1.76916,36899999.0
2006-04-17 14:41:00,1.76922,1.76934,1.76902,1.76918,83200001.0
2006-04-17 14:42:00,1.76918,1.76919,1.76908,1.76908,37900000.0
2006-04-17 14:43:00,1.76917,1.76939,1.76917,1.76926,52600000.0
2006-04-17 14:44:00,1.76922,1.76922,1.7691,1.76922,50900000.0
2006-04-17 14:45:00,1.76922,1.76938,1.76922,1.76938,118599997.0
2006-04-17 14:46:00,1.76942,1.76947,1.76925,1.76925,49399999.0
2006-04-17 14:47:00,1.76923,1.76945,1.76922,1.76945,63200001.0
2006-04-17 14:48:00,1.76948,1.76966,1.76946,1.76966,64300000.0
2006-04-17 14:49:00,1.77005,1.77047,1.77005,1.77029,42199999.0
2006-04-17 14:50:00,1.77037,1.77056,1.77034,1.77056,43800000.0
2006-04-17 14:51:00,1.7706,1.77067,1.77037,1.77037,101399999.0
2006-04-17 14:52:00,1.77025,1.77034,1.77025,1.77028,62500001.0
2006-04-17 14:53:00,1.77037,1.77061,1.77037,1.77058,53400000.0
2006-04-17 14:54:00,1.7705,1.7705,1.77034,1.77038,82700000.0
2006-04-17 14:55:00,1.7704,1.77055,1.7704,1.77055,81400000.0
2006-04-17 14:56:00,1.77053,1.77053,1.7704,1.77047,72300000.0
2006-04-17 14:57:00,1.77046,1.77069,1.7703,1.77063,176999997.0
2006-04-17 14:58:00,1.77068,1.77068,1.77014,1.77014,29250000.0
2006-04-17 14:59:00,1.77003,1.7701,1.77003,1.77006,76399999.0
2006-04-17 15:00:00,1.76966,1.76966,1.76785,1.76795,117000001.0
2006-04-17 15:01:00,1.76773,1.76773,1.76756,1.76756,108800001.0
2006-04-17 15:02:00,1.76769,1.76806,1.76765,1.76765,69199999.0
2006-04-17 15:03:00,1.7678,1.76796,1.76737,1.76737,28200000.0
2006-04-17 15:04:00,1.76717,1.76762,1.76716,1.76756,50800002.0
2006-04-17 15:05:00,1.76726,1.76726,1.76724,1.76724,25000000.0
2006-04-17 15:06:00,1.7669,1.76724,1.7669,1.76724,69000000.0
2006-04-17 15:07:00,1.76718,1.76736,1.76715,1.76736,62100000.0
2006-04-17 15:08:00,1.7674,1.76765,1.7674,1.76765,17100000.0
2006-04-17 15:09:00,1.76799,1.76895,1.76799,1.76894,101700001.0
2006-04-17 15:10:00,1.76882,1.76904,1.76877,1.769,71000000.0
2006-04-17 15:11:00,1.76893,1.76893,1.7686,1.7686,59600000.0
2006-04-17 15:12:00,1.76862,1.76888,1.76862,1.76872,29000000.0
2006-04-17 15:13:00,1.76875,1.76879,1.76836,1.76844,119000000.0
2006-04-17 15:14:00,1.76871,1.7693,1.76871,1.76926,77500001.0
2006-04-17 15:15:00,1.7692,1.76925,1.76906,1.7691,56500000.0
2006-04-17 15:16:00,1.76912,1.76915,1.7689,1.76894,47000000.0
2006-04-17 15:17:00,1.76888,1.76926,1.76888,1.76926,28400000.0
2006-04-17 15:18:00,1.76947,1.76964,1.7694,1.7694,87100000.0
2006-04-17 15:19:00,1.76942,1.77034,1.76942,1.77034,138800003.0
2006-04-17 15:20:00,1.77053,1.77134,1.77051,1.77134,77699999.0
2006-04-17 15:21:00,1.77148,1.77148,1.77128,1.77144,115400001.0
2006-04-17 15:22:00,1.77144,1.77167,1.77144,1.77156,63999999.0
2006-04-17 15:23:00,1.77147,1.77156,1.7709,1.7709,74800000.0
2006-04-17 15:24:00,1.77075,1.77078,1.77054,1.77059,143200002.0
2006-04-17 15:25:00,1.77052,1.77122,1.77046,1.77122,127400002.0
2006-04-17 15:26:00,1.77132,1.77135,1.7712,1.7712,71000002.0
2006-04-17 15:27:00,1.77103,1.77103,1.77095,1.771,61299999.0
2006-04-17 15:28:00,1.771,1.77108,1.77095,1.77095,111399998.0
2006-04-17 15:29:00,1.77095,1.77095,1.77017,1.77017,106700000.0
2006-04-17 15:30:00,1.77002,1.77035,1.77002,1.77035,47600000.0
2006-04-17 15:31:00,1.77037,1.77037,1.77007,1.77015,69700000.0
2006-04-17 15:32:00,1.76996,1.76996,1.76948,1.76948,60100001.0
2006-04-17 15:33:00,1.76967,1.76998,1.7695,1.76998,90699999.0
2006-04-17 15:34:00,1.77023,1.77023,1.77009,1.77021,66500000.0
2006-04-17 15:35:00,1.77032,1.77062,1.77024,1.77058,70200000.0
2006-04-17 15:36:00,1.7705,1.77058,1.7705,1.77057,34000000.0
2006-04-17 15:37:00,1.77054,1.77054,1.77042,1.77052,63400000.0
2006-04-17 15:38:00,1.7705,1.77068,1.7705,1.77062,84200002.0
2006-04-17 15:39:00,1.77072,1.77088,1.77072,1.7708,105100002.0
2006-04-17 15:40:00,1.77082,1.77094,1.77075,1.77075,47200000.0
2006-04-17 15:41:00,1.77059,1.77059,1.77025,1.77025,29200000.0
2006-04-17 15:42:00,1.77002,1.77002,1.76958,1.7697,132099998.0
2006-04-17 15:43:00,1.76972,1.76983,1.76972,1.76983,69600000.0
2006-04-17 15:44:00,1.76986,1.76997,1.76957,1.76997,55200000.0
2006-04-17 15:45:00,1.77013,1.77017,1.76968,1.76968,38699999.0
2006-04-17 15:46:00,1.76963,1.7697,1.76953,1.76953,42700000.0
2006-04-17 15:47:00,1.76941,1.76949,1.76935,1.76935,97400003.0
2006-04-17 15:48:00,1.76949,1.76968,1.76945,1.76945,100399998.0
2006-04-17 15:49:00,1.76936,1.76937,1.76915,1.7692,100100000.0
2006-04-17 15:50:00,1.76903,1.76913,1.76895,1.76905,98800002.0
2006-04-17 15:51:00,1.76921,1.76956,1.76921,1.76956,74699999.0
2006-04-17 15:52:00,1.76952,1.76968,1.76949,1.76949,68900000.0
2006-04-17 15:53:00,1.76952,1.76957,1.76935,1.76935,59500000.0
2006-04-17 15:54:00,1.76934,1.76949,1.76934,1.7694,99099998.0
2006-04-17 15:55:00,1.76947,1.76947,1.76932,1.76932,19600000.0
2006-04-17 15:56:00,1.76927,1.7693,1.76901,1.76901,72700000.0
2006-04-17 15:57:00,1.769,1.769,1.76881,1.76882,45200002.0
2006-04-17 15:58:00,1.76875,1.76891,1.76875,1.76891,48500000.0
2006-04-17 15:59:00,1.76893,1.76908,1.76893,1.76908,59300000.0
2006-04-17 16:00:00,1.76902,1.76902,1.76868,1.76868,96100001.0
2006-04-17 16:01:00,1.76871,1.7689,1.76856,1.7689,107899997.0
2006-04-17 16:02:00,1.76902,1.76915,1.76902,1.76915,77000002.0
2006-04-17 16:03:00,1.76915,1.76935,1.76915,1.76935,53000001.0
2006-04-17 16:04:00,1.76942,1.7698,1.76942,1.7698,102270001.0
2006-04-17 16:05:00,1.76988,1.76989,1.76959,1.76966,75699999.0
2006-04-17 16:06:00,1.76962,1.76962,1.76957,1.76957,17400000.0
2006-04-17 16:07:00,1.76953,1.76953,1.7694,1.76953,83000000.0
2006-04-17 16:08:00,1.76944,1.76944,1.76944,1.76944,18000000.0
2006-04-17 16:09:00,1.76955,1.76965,1.76955,1.76965,6000000.0
2006-04-17 16:10:00,1.76979,1.7701,1.76979,1.76999,54300000.0
2006-04-17 16:11:00,1.77002,1.7701,1.76996,1.77001,38800000.0
2006-04-17 16:12:00,1.76995,1.77007,1.76995,1.76998,30900000.0
2006-04-17 16:13:00,1.76998,1.76998,1.76951,1.76951,129399997.0
2006-04-17 16:14:00,1.76932,1.76944,1.76932,1.76944,65400000.0
2006-04-17 16:15:00,1.76945,1.76945,1.7694,1.7694,91499999.0
2006-04-17 16:16:00,1.7693,1.76951,1.7693,1.76942,86000000.0
2006-04-17 16:17:00,1.76952,1.76987,1.76948,1.76948,66699999.0
2006-04-17 16:18:00,1.76946,1.7698,1.76946,1.7698,56150001.0
2006-04-17 16:19:00,1.76982,1.76988,1.76973,1.76979,83600000.0
2006-04-17 16:20:00,1.76996,1.76999,1.76996,1.76999,12200000.0
2006-04-17 16:21:00,1.77015,1.77024,1.76998,1.77007,86100000.0
2006-04-17 16:22:00,1.77012,1.77017,1.76954,1.76963,49000000.0
2006-04-17 16:23:00,1.76956,1.76956,1.76923,1.7693,65300000.0
2006-04-17 16:24:00,1.76927,1.7695,1.76923,1.7695,54100000.0
2006-04-17 16:25:00,1.76959,1.77008,1.76959,1.77008,28500000.0
2006-04-17 16:26:00,1.77008,1.77019,1.76997,1.77019,29700000.0
2006-04-17 16:27:00,1.76985,1.76996,1.7698,1.7699,60000000.0
2006-04-17 16:28:00,1.76975,1.76989,1.76966,1.76966,87200001.0
2006-04-17 16:29:00,1.76978,1.76982,1.76973,1.76981,51300000.0
2006-04-17 16:30:00,1.76979,1.76999,1.76979,1.76998,64300000.0
2006-04-17 16:31:00,1.77013,1.77028,1.77007,1.77024,100600000.0
2006-04-17 16:32:00,1.77031,1.77048,1.77031,1.77037,44200000.0
2006-04-17 16:33:00,1.77029,1.77046,1.77029,1.77036,105600000.0
2006-04-17 16:34:00,1.7704,1.77045,1.7704,1.77045,63100000.0
2006-04-17 16:35:00,1.77042,1.77042,1.77028,1.77028,19100000.0
2006-04-17 16:36:00,1.77045,1.77076,1.77045,1.77054,53200000.0
2006-04-17 16:37:00,1.77052,1.77062,1.77051,1.77062,22500000.0
2006-04-17 16:38:00,1.77059,1.77098,1.77059,1.77098,83900001.0
2006-04-17 16:39:00,1.7709,1.771,1.7709,1.771,78700000.0
2006-04-17 16:40:00,1.77098,1.77108,1.77098,1.77102,46799999.0
2006-04-17 16:41:00,1.77078,1.77113,1.77078,1.77098,67500000.0
2006-04-17 16:42:00,1.77103,1.77116,1.77102,1.77102,89600000.0
2006-04-17 16:43:00,1.77107,1.77132,1.77107,1.77132,45000000.0
2006-04-17 16:44:00,1.77151,1.77188,1.77151,1.77188,16800000.0
2006-04-17 16:45:00,1.77195,1.77196,1.77177,1.77196,70699999.0
2006-04-17 16:46:00,1.7721,1.77275,1.7719,1.77275,91299998.0
2006-04-17 16:47:00,1.77284,1.77293,1.77247,1.7725,153300002.0
2006-04-17 16:48:00,1.77257,1.77271,1.77256,1.77258,43900001.0
2006-04-17 16:49:00,1.77257,1.77267,1.77252,1.77267,34599999.0
2006-04-17 16:50:00,1.7729,1.77318,1.77285,1.77318,72699999.0
2006-04-17 16:51:00,1.7734,1.77386,1.7734,1.77382,59300000.0
2006-04-17 16:52:00,1.77385,1.77399,1.77379,1.77379,22300000.0
2006-04-17 16:53:00,1.77372,1.77385,1.77362,1.77362,58900000.0
2006-04-17 16:54:00,1.77352,1.77397,1.77352,1.77397,71199999.0
2006-04-17 16:55:00,1.77403,1.77444,1.77392,1.77443,59000000.0
2006-04-17 16:56:00,1.77437,1.77441,1.77432,1.77435,84299999.0
2006-04-17 16:57:00,1.77444,1.77448,1.77412,1.77412,108700000.0
2006-04-17 16:58:00,1.77392,1.77392,1.77359,1.77362,65800000.0
2006-04-17 16:59:00,1.77358,1.77358,1.77293,1.77293,87300002.0
2006-04-17 17:00:00,1.7726,1.77285,1.77249,1.77265,118800002.0
2006-04-17 17:01:00,1.77267,1.77267,1.77254,1.77258,84500000.0
2006-04-17 17:02:00,1.77262,1.77262,1.77233,1.77233,117499998.0
2006-04-17 17:03:00,1.77223,1.77225,1.77209,1.7722,38000000.0
2006-04-17 17:04:00,1.77217,1.77229,1.77217,1.77224,40900000.0
2006-04-17 17:05:00,1.77221,1.77233,1.77221,1.77226,43199999.0
2006-04-17 17:06:00,1.77232,1.77239,1.77224,1.77228,60500001.0
2006-04-17 17:07:00,1.77213,1.77213,1.77197,1.77203,48100001.0
2006-04-17 17:08:00,1.772,1.77215,1.77183,1.77201,73800000.0
2006-04-17 17:09:00,1.77191,1.77193,1.77167,1.77167,76200000.0
2006-04-17 17:10:00,1.77175,1.77198,1.77175,1.77189,49400000.0
2006-04-17 17:11:00,1.77184,1.77187,1.77176,1.77185,90100001.0
2006-04-17 17:12:00,1.77178,1.77181,1.77165,1.7718,58199999.0
2006-04-17 17:13:00,1.77182,1.77188,1.77176,1.77183,104500000.0
2006-04-17 17:14:00,1.77194,1.77194,1.77187,1.7719,34199999.0
2006-04-17 17:15:00,1.77178,1.77185,1.77178,1.7718,43400000.0
2006-04-17 17:16:00,1.77182,1.77196,1.77182,1.77185,65600001.0
2006-04-17 17:17:00,1.77178,1.77178,1.7717,1.7717,50699999.0
2006-04-17 17:18:00,1.77167,1.77177,1.77167,1.77168,53100001.0
2006-04-17 17:19:00,1.77172,1.77178,1.77166,1.77167,30600000.0
2006-04-17 17:20:00,1.77164,1.77164,1.77145,1.77152,86799998.0
2006-04-17 17:21:00,1.77149,1.77178,1.77143,1.77178,56100000.0
2006-04-17 17:22:00,1.77183,1.77183,1.77162,1.77168,33499999.0
2006-04-17 17:23:00,1.77159,1.77159,1.7715,1.7715,26900000.0
2006-04-17 17:24:00,1.77155,1.77168,1.77153,1.77153,27000000.0
2006-04-17 17:25:00,1.7715,1.7715,1.77134,1.77138,58400000.0
2006-04-17 17:26:00,1.77146,1.77147,1.7713,1.77132,30400000.0
2006-04-17 17:27:00,1.77124,1.77124,1.77078,1.77078,72500000.0
2006-04-17 17:28:00,1.77056,1.77066,1.77027,1.77027,55900000.0
2006-04-17 17:29:00,1.77041,1.77095,1.77041,1.77095,58300000.0
2006-04-17 17:30:00,1.77091,1.77112,1.77091,1.77109,95399998.0
2006-04-17 17:31:00,1.77098,1.77119,1.77098,1.77112,61200000.0
2006-04-17 17:32:00,1.77106,1.77106,1.77084,1.77084,47400000.0
2006-04-17 17:33:00,1.77091,1.77106,1.77091,1.77094,45900000.0
2006-04-17 17:34:00,1.77097,1.77099,1.77074,1.77082,71700000.0
2006-04-17 17:35:00,1.77085,1.77107,1.77077,1.77104,56000001.0
2006-04-17 17:36:00,1.77112,1.77112,1.77102,1.77112,56699999.0
2006-04-17 17:37:00,1.77106,1.77106,1.77095,1.771,50400001.0
2006-04-17 17:38:00,1.771,1.77104,1.77093,1.77093,39600000.0
2006-04-17 17:39:00,1.77098,1.77108,1.77097,1.77108,48200000.0
2006-04-17 17:40:00,1.77111,1.77111,1.77099,1.77105,24600000.0
2006-04-17 17:41:00,1.7711,1.7711,1.77105,1.77105,52600002.0
2006-04-17 17:42:00,1.77105,1.77112,1.77105,1.77111,121399997.0
2006-04-17 17:43:00,1.77118,1.77121,1.77105,1.77113,98699998.0
2006-04-17 17:44:00,1.77113,1.77126,1.77113,1.77126,73200002.0
2006-04-17 17:45:00,1.77113,1.77136,1.77113,1.77136,33800000.0
2006-04-17 17:46:00,1.77129,1.77129,1.77118,1.77124,40500000.0
2006-04-17 17:47:00,1.77117,1.77117,1.77102,1.77104,34800001.0
2006-04-17 17:48:00,1.77096,1.77098,1.77089,1.77089,14400000.0
2006-04-17 17:49:00,1.77085,1.77085,1.77077,1.77083,67899999.0
2006-04-17 17:50:00,1.77075,1.77076,1.77037,1.77037,47900000.0
2006-04-17 17:51:00,1.77042,1.77074,1.77042,1.7707,78099999.0
2006-04-17 17:52:00,1.7707,1.77075,1.7707,1.77075,20800000.0
2006-04-17 17:53:00,1.77069,1.7709,1.77069,1.7709,67499998.0
2006-04-17 17:54:00,1.77088,1.7709,1.77075,1.7708,72600000.0
2006-04-17 17:55:00,1.7707,1.77093,1.77064,1.77093,50500000.0
2006-04-17 17:56:00,1.77102,1.77104,1.7708,1.77087,31900000.0
2006-04-17 17:57:00,1.77082,1.77103,1.77079,1.77092,78499999.0
2006-04-17 17:58:00,1.7709,1.77095,1.7709,1.7709,100999999.0
2006-04-17 17:59:00,1.77088,1.7711,1.77086,1.77106,89100001.0
2006-04-17 18:00:00,1.77098,1.771,1.77095,1.77097,29849999.0
2006-04-17 18:01:00,1.77102,1.77107,1.77082,1.77093,1087200000.0
2006-04-17 18:02:00,1.77092,1.77098,1.77086,1.77086,1107800002.0
2006-04-17 18:03:00,1.77087,1.77099,1.77079,1.77079,1464100004.0
2006-04-17 18:04:00,1.77088,1.77104,1.77086,1.77097,863700002.0
2006-04-17 18:05:00,1.77087,1.77095,1.77085,1.77087,942000000.0
2006-04-17 18:06:00,1.77088,1.77091,1.7707,1.7707,831799999.0
2006-04-17 18:07:00,1.77063,1.77063,1.77047,1.77055,1148099996.0
2006-04-17 18:08:00,1.77052,1.77053,1.77037,1.77042,1456900008.0
2006-04-17 18:09:00,1.77042,1.77052,1.77039,1.77052,621500005.0
2006-04-17 18:10:00,1.77053,1.77053,1.77041,1.77042,808900003.0
2006-04-17 18:11:00,1.7705,1.77055,1.77043,1.77048,650300002.0
2006-04-17 18:12:00,1.77046,1.77058,1.7704,1.7704,830600002.0
2006-04-17 18:13:00,1.77038,1.77043,1.77029,1.77032,636600001.0
2006-04-17 18:14:00,1.77032,1.77036,1.77017,1.77027,663300001.0
2006-04-17 18:15:00,1.77035,1.77038,1.7703,1.7703,838599998.0
2006-04-17 18:16:00,1.77032,1.77033,1.7702,1.77033,848799996.0
2006-04-17 18:17:00,1.77037,1.77047,1.77032,1.77039,523199999.0
2006-04-17 18:18:00,1.7704,1.77045,1.77033,1.77038,680999994.0
2006-04-17 18:19:00,1.77043,1.77043,1.77028,1.77028,499199999.0
2006-04-17 18:20:00,1.7703,1.77035,1.77028,1.77035,468999996.0
2006-04-17 18:21:00,1.7703,1.7703,1.77006,1.77021,809899995.0
2006-04-17 18:22:00,1.77026,1.77035,1.7702,1.77029,604200000.0
2006-04-17 18:23:00,1.7703,1.77035,1.77025,1.77035,959600009.0
2006-04-17 18:24:00,1.7703,1.7703,1.77005,1.77008,801600000.0
2006-04-17 18:25:00,1.77,1.77016,1.76996,1.77005,814899998.0
2006-04-17 18:26:00,1.77004,1.77016,1.76997,1.77007,606599999.0
2006-04-17 18:27:00,1.77007,1.77022,1.77004,1.77022,680599995.0
2006-04-17 18:28:00,1.77024,1.77031,1.77008,1.77008,451700003.0
2006-04-17 18:29:00,1.77007,1.77027,1.77007,1.77016,724499999.0
2006-04-17 18:30:00,1.77011,1.77011,1.76996,1.76998,712900002.0
2006-04-17 18:31:00,1.77002,1.77013,1.77,1.77009,530500002.0
2006-04-17 18:32:00,1.77008,1.77012,1.77,1.77002,329199996.0
2006-04-17 18:33:00,1.77008,1.77021,1.77007,1.77018,678950000.0
2006-04-17 18:34:00,1.77018,1.77024,1.77004,1.77012,633599999.0
2006-04-17 18:35:00,1.77015,1.77028,1.77012,1.77025,474099996.0
2006-04-17 18:36:00,1.77023,1.77025,1.77017,1.77017,100900002.0
2006-04-17 18:37:00,1.77019,1.77025,1.77018,1.77022,140199999.0
2006-04-17 18:38:00,1.77032,1.77043,1.77031,1.77043,138499999.0
2006-04-17 18:39:00,1.77043,1.77043,1.7703,1.7703,272799995.0
2006-04-17 18:40:00,1.77029,1.77029,1.77012,1.77012,373300001.0
2006-04-17 18:41:00,1.77012,1.77032,1.77012,1.77017,307900000.0
2006-04-17 18:42:00,1.77018,1.77031,1.77017,1.77025,123300000.0
2006-04-17 18:43:00,1.77038,1.77043,1.77036,1.77042,115599999.0
2006-04-17 18:44:00,1.77034,1.77048,1.7703,1.77035,413299997.0
2006-04-17 18:45:00,1.77035,1.77046,1.77032,1.77037,197399999.0
2006-04-17 18:46:00,1.77036,1.77044,1.77036,1.7704,170000000.0
2006-04-17 18:47:00,1.77042,1.77057,1.77042,1.7705,234100001.0
2006-04-17 18:48:00,1.77045,1.77055,1.77045,1.7705,311700001.0
2006-04-17 18:49:00,1.77054,1.77075,1.77054,1.77075,142699998.0
2006-04-17 18:50:00,1.77076,1.77076,1.77058,1.77058,170799998.0
2006-04-17 18:51:00,1.77061,1.77076,1.77055,1.77067,417199999.0
2006-04-17 18:52:00,1.77057,1.77065,1.77055,1.77065,583099999.0
2006-04-17 18:53:00,1.77059,1.77063,1.77044,1.77045,440349997.0
2006-04-17 18:54:00,1.77044,1.77057,1.77037,1.77037,269000000.0
2006-04-17 18:55:00,1.77043,1.77068,1.77043,1.77045,784299999.0
2006-04-17 18:56:00,1.7704,1.77045,1.77035,1.77045,286099999.0
2006-04-17 18:57:00,1.77043,1.77068,1.77043,1.77068,423099999.0
2006-04-17 18:58:00,1.77076,1.77083,1.77061,1.77061,553699995.0
2006-04-17 18:59:00,1.77051,1.77067,1.77044,1.77054,504600000.0
2006-04-17 19:00:00,1.77065,1.77125,1.77051,1.77106,271200001.0
2006-04-17 19:01:00,1.77119,1.77124,1.77103,1.77108,58000000.0
2006-04-17 19:02:00,1.77108,1.7711,1.77098,1.77099,455146994.0
2006-04-17 19:03:00,1.77097,1.771,1.77081,1.77087,512899998.0
2006-04-17 19:04:00,1.77094,1.77094,1.77085,1.77091,239100000.0
2006-04-17 19:05:00,1.7709,1.7709,1.77085,1.7709,169699998.0
2006-04-17 19:06:00,1.7709,1.77094,1.77077,1.77094,628800000.0
2006-04-17 19:07:00,1.77097,1.77112,1.77095,1.77112,365700001.0
2006-04-17 19:08:00,1.77112,1.77122,1.77105,1.77122,599299996.0
2006-04-17 19:09:00,1.77123,1.77123,1.77107,1.77113,358600000.0
2006-04-17 19:10:00,1.7711,1.7712,1.77107,1.77111,383300001.0
2006-04-17 19:11:00,1.77115,1.7712,1.77113,1.77113,70800001.0
2006-04-17 19:12:00,1.77115,1.77125,1.77114,1.77119,219700000.0
2006-04-17 19:13:00,1.77123,1.77123,1.77105,1.77108,352700000.0
2006-04-17 19:14:00,1.771,1.77105,1.771,1.77105,273799999.0
2006-04-17 19:15:00,1.77101,1.77101,1.77084,1.77086,456299997.0
2006-04-17 19:16:00,1.77085,1.77088,1.77082,1.77085,145100000.0
2006-04-17 19:17:00,1.77088,1.7709,1.77085,1.7709,219300000.0
2006-04-17 19:18:00,1.7709,1.77093,1.77085,1.7709,290600001.0
2006-04-17 19:19:00,1.7709,1.77093,1.7708,1.77087,334100002.0
2006-04-17 19:20:00,1.7708,1.77085,1.77075,1.7708,352800002.0
2006-04-17 19:21:00,1.77084,1.77093,1.77082,1.7709,405199999.0
2006-04-17 19:22:00,1.77088,1.77093,1.77076,1.7709,241300002.0
2006-04-17 19:23:00,1.77088,1.77095,1.77082,1.77095,298300001.0
2006-04-17 19:24:00,1.77095,1.77095,1.77092,1.77095,162000000.0
2006-04-17 19:25:00,1.77093,1.77093,1.77083,1.77087,77300000.0
2006-04-17 19:26:00,1.77085,1.77085,1.77075,1.77075,378400001.0
2006-04-17 19:27:00,1.7708,1.77089,1.77073,1.77077,707000003.0
2006-04-17 19:28:00,1.77076,1.77096,1.77074,1.77091,413799996.0
2006-04-17 19:29:00,1.7709,1.77103,1.77086,1.77091,194499999.0
2006-04-17 19:30:00,1.7709,1.77095,1.77081,1.77085,468400000.0
2006-04-17 19:31:00,1.77087,1.77097,1.77082,1.77096,304546991.0
2006-04-17 19:32:00,1.77097,1.77119,1.77088,1.77107,341300000.0
2006-04-17 19:33:00,1.77108,1.77114,1.77099,1.77114,215999999.0
2006-04-17 19:34:00,1.77107,1.77116,1.77099,1.77116,182100000.0
2006-04-17 19:35:00,1.77111,1.77132,1.77111,1.77125,367799999.0
2006-04-17 19:36:00,1.77125,1.77128,1.77115,1.7712,441200000.0
2006-04-17 19:37:00,1.77116,1.7713,1.77114,1.77128,256300000.0
2006-04-17 19:38:00,1.77133,1.77158,1.77133,1.77148,83600000.0
2006-04-17 19:39:00,1.77154,1.77181,1.77154,1.77179,217499999.0
2006-04-17 19:40:00,1.77179,1.77183,1.7717,1.77171,352700000.0
2006-04-17 19:41:00,1.7717,1.77177,1.77168,1.7717,257800002.0
2006-04-17 19:42:00,1.7717,1.77182,1.77164,1.77182,170700000.0
2006-04-17 19:43:00,1.77181,1.77195,1.77181,1.77189,179200000.0
2006-04-17 19:44:00,1.7719,1.77198,1.77185,1.7719,358600002.0
2006-04-17 19:45:00,1.77188,1.77193,1.77181,1.77193,89000000.0
2006-04-17 19:46:00,1.77192,1.77192,1.7718,1.7718,295450005.0
2006-04-17 19:47:00,1.7718,1.77187,1.7716,1.77187,120300000.0
2006-04-17 19:48:00,1.77188,1.77192,1.77181,1.77189,221550003.0
2006-04-17 19:49:00,1.77193,1.77193,1.7718,1.77193,268899998.0
2006-04-17 19:50:00,1.77195,1.77195,1.77188,1.7719,327500000.0
2006-04-17 19:51:00,1.77198,1.77239,1.77198,1.77239,305100000.0
2006-04-17 19:52:00,1.77252,1.77293,1.77252,1.77293,204599997.0
2006-04-17 19:53:00,1.773,1.773,1.77242,1.77242,48200000.0
2006-04-17 19:54:00,1.77232,1.77242,1.77183,1.77194,217399999.0
2006-04-17 19:55:00,1.77181,1.77195,1.77177,1.77191,112199996.0
2006-04-17 19:56:00,1.77191,1.77205,1.77191,1.77194,208500001.0
2006-04-17 19:57:00,1.77185,1.77201,1.77185,1.77195,339300001.0
2006-04-17 19:58:00,1.77198,1.7722,1.77198,1.7721,346400000.0
2006-04-17 19:59:00,1.77206,1.7722,1.7719,1.77194,323899997.0
2006-04-17 20:00:00,1.77191,1.77205,1.77191,1.77205,225599997.0
2006-04-17 20:01:00,1.77206,1.77214,1.77199,1.7721,183300002.0
2006-04-17 20:02:00,1.77212,1.77222,1.77195,1.77198,150500000.0
2006-04-17 20:03:00,1.77201,1.77212,1.77196,1.77208,86800001.0
2006-04-17 20:04:00,1.77213,1.77219,1.7721,1.77217,289599995.0
2006-04-17 20:05:00,1.77215,1.77225,1.77215,1.7722,206900000.0
2006-04-17 20:06:00,1.77218,1.7722,1.77205,1.77218,179399999.0
2006-04-17 20:07:00,1.7722,1.77225,1.77217,1.7722,192299998.0
2006-04-17 20:08:00,1.77223,1.77223,1.77192,1.77202,271800001.0
2006-04-17 20:09:00,1.77193,1.77212,1.77193,1.77203,101399997.0
2006-04-17 20:10:00,1.77202,1.77231,1.77202,1.77231,107399999.0
2006-04-17 20:11:00,1.7725,1.77269,1.7725,1.77265,72600001.0
2006-04-17 20:12:00,1.77259,1.77263,1.77222,1.77245,476499994.0
2006-04-17 20:13:00,1.77241,1.77246,1.77235,1.77237,220699998.0
2006-04-17 20:14:00,1.77233,1.7724,1.77203,1.77211,107500000.0
2006-04-17 20:15:00,1.77212,1.77232,1.77212,1.77212,334570000.0
2006-04-17 20:16:00,1.77207,1.77221,1.77207,1.77221,71700000.0
2006-04-17 20:17:00,1.77225,1.77228,1.7722,1.7722,71200000.0
2006-04-17 20:18:00,1.77218,1.7722,1.77209,1.77211,142999999.0
2006-04-17 20:19:00,1.77207,1.77212,1.77178,1.77212,121500000.0
2006-04-17 20:20:00,1.77207,1.77208,1.77176,1.77205,275100003.0
2006-04-17 20:21:00,1.77209,1.7721,1.77204,1.77209,181299999.0
2006-04-17 20:22:00,1.77212,1.77221,1.77204,1.77208,134999998.0
2006-04-17 20:23:00,1.77207,1.77241,1.77206,1.77232,350800000.0
2006-04-17 20:24:00,1.77232,1.77232,1.77214,1.77226,82300000.0
2006-04-17 20:25:00,1.77225,1.77225,1.7718,1.7718,406549997.0
2006-04-17 20:26:00,1.77166,1.77169,1.77135,1.77135,532899997.0
2006-04-17 20:27:00,1.77131,1.77131,1.77105,1.77115,232400000.0
2006-04-17 20:28:00,1.77114,1.77136,1.77113,1.77125,233000001.0
2006-04-17 20:29:00,1.77127,1.77139,1.77125,1.77129,171900002.0
2006-04-17 20:30:00,1.77122,1.77122,1.77085,1.77114,720199997.0
2006-04-17 20:31:00,1.77116,1.77116,1.77085,1.77085,570900000.0
2006-04-17 20:32:00,1.77078,1.77087,1.77061,1.77065,610100005.0
2006-04-17 20:33:00,1.7706,1.7708,1.77054,1.77078,278999999.0
2006-04-17 20:34:00,1.7708,1.7708,1.77051,1.77067,160500002.0
2006-04-17 20:35:00,1.77073,1.77083,1.77069,1.77069,35300000.0
2006-04-17 20:36:00,1.7707,1.77075,1.77067,1.77075,114400000.0
2006-04-17 20:37:00,1.77069,1.77077,1.77046,1.77054,125800001.0
2006-04-17 20:38:00,1.7705,1.77054,1.77032,1.77032,317100002.0
2006-04-17 20:39:00,1.77037,1.77038,1.77014,1.77014,199999999.0
2006-04-17 20:40:00,1.77005,1.77005,1.76967,1.76985,119600000.0
2006-04-17 20:41:00,1.7698,1.76988,1.76975,1.76987,182000001.0
2006-04-17 20:42:00,1.76992,1.76993,1.76992,1.76993,13000000.0
2006-04-17 20:43:00,1.76996,1.77004,1.76986,1.77,269999998.0
2006-04-17 20:44:00,1.76998,1.77024,1.76998,1.7702,363700003.0
2006-04-17 20:45:00,1.7703,1.77043,1.7702,1.77043,71100000.0
2006-04-17 20:46:00,1.77042,1.77042,1.77027,1.77027,77400000.0
2006-04-17 20:47:00,1.77018,1.7702,1.76994,1.77008,436699998.0
2006-04-17 20:48:00,1.77006,1.7702,1.77006,1.77012,151200000.0
2006-04-17 20:49:00,1.7701,1.7701,1.76998,1.77006,90600000.0
2006-04-17 20:50:00,1.77002,1.77007,1.76998,1.77005,297100002.0
2006-04-17 20:51:00,1.77002,1.77002,1.76981,1.76982,343650002.0
2006-04-17 20:52:00,1.76983,1.7702,1.76983,1.76996,246400002.0
2006-04-17 20:53:00,1.76998,1.77013,1.76989,1.77006,631099996.0
2006-04-17 20:54:00,1.77011,1.7702,1.77008,1.77008,297900001.0
2006-04-17 20:55:00,1.77013,1.77028,1.77013,1.77028,277549999.0
2006-04-17 20:56:00,1.77033,1.77043,1.77033,1.77036,355300001.0
2006-04-17 20:57:00,1.7704,1.77044,1.7703,1.77032,622200001.0
2006-04-17 20:58:00,1.77029,1.77029,1.76983,1.76988,167800000.0
2006-04-17 20:59:00,1.76971,1.76971,1.7683,1.7683,718949998.0
2006-04-17 21:00:00,1.76863,1.76924,1.76851,1.76895,389300000.0
2006-04-17 21:01:00,1.7689,1.76915,1.7689,1.76892,427700000.0
2006-04-17 21:02:00,1.76896,1.76938,1.76896,1.76914,160999999.0
2006-04-17 21:03:00,1.76909,1.76929,1.76906,1.76906,188300000.0
2006-04-17 21:04:00,1.76906,1.76914,1.76902,1.7691,144099998.0
2006-04-17 21:05:00,1.76905,1.76914,1.76905,1.76912,296100001.0
2006-04-17 21:06:00,1.76908,1.7692,1.76905,1.76905,219300002.0
2006-04-17 21:07:00,1.76901,1.76912,1.76897,1.76912,77400000.0
2006-04-17 21:08:00,1.76917,1.7693,1.76917,1.7693,51799999.0
2006-04-17 21:09:00,1.76924,1.7693,1.76918,1.7692,55600000.0
2006-04-17 21:10:00,1.76926,1.76933,1.76923,1.76933,106100000.0
2006-04-17 21:11:00,1.76928,1.76934,1.76927,1.76927,134200001.0
2006-04-17 21:12:00,1.76925,1.76927,1.7692,1.76925,76999999.0
2006-04-17 21:13:00,1.7692,1.76924,1.76913,1.76913,187799998.0
2006-04-17 21:14:00,1.76917,1.76934,1.76917,1.76931,384800003.0
2006-04-17 21:15:00,1.76943,1.76946,1.76933,1.76946,194000002.0
2006-04-17 21:16:00,1.76947,1.76947,1.76936,1.76936,78399999.0
2006-04-17 21:17:00,1.76932,1.76933,1.76917,1.76933,231699999.0
2006-04-17 21:18:00,1.76931,1.76936,1.76929,1.76936,53800000.0
2006-04-17 21:19:00,1.76945,1.76951,1.76929,1.76929,44900000.0
2006-04-17 21:20:00,1.76917,1.76917,1.76886,1.76894,316599998.0
2006-04-17 21:21:00,1.76892,1.7691,1.76887,1.76905,186599996.0
2006-04-17 21:22:00,1.76907,1.76913,1.76902,1.76902,151800000.0
2006-04-17 21:23:00,1.76909,1.76929,1.76909,1.76929,21000000.0
2006-04-17 21:24:00,1.7693,1.7693,1.76919,1.76921,136800000.0
2006-04-17 21:25:00,1.76919,1.76919,1.76909,1.76909,151599998.0
2006-04-17 21:26:00,1.7692,1.76924,1.76915,1.76915,70700001.0
2006-04-17 21:27:00,1.7691,1.76915,1.7691,1.7691,90000000.0
2006-04-17 21:28:00,1.7691,1.76915,1.76905,1.76915,207699998.0
2006-04-17 21:29:00,1.76915,1.76915,1.76915,1.76915,20700000.0
2006-04-17 21:30:00,1.76915,1.76915,1.76915,1.76915,25900000.0
2006-04-17 21:31:00,1.76915,1.76915,1.7691,1.76915,22800000.0
2006-04-17 21:32:00,1.76917,1.76937,1.76901,1.76937,277199999.0
2006-04-17 21:33:00,1.7694,1.76943,1.76932,1.76938,255700001.0
2006-04-17 21:34:00,1.7694,1.7694,1.7693,1.7693,244699999.0
2006-04-17 21:35:00,1.76933,1.76933,1.76901,1.76901,54799999.0
2006-04-17 21:36:00,1.76898,1.76907,1.76898,1.76898,117000000.0
2006-04-17 21:37:00,1.76895,1.769,1.76888,1.76888,187200001.0
2006-04-17 21:38:00,1.7688,1.76892,1.7688,1.76887,101800000.0
2006-04-17 21:39:00,1.76886,1.76895,1.76885,1.7689,45800000.0
2006-04-17 21:40:00,1.76889,1.76899,1.76889,1.76898,206550001.0
2006-04-17 21:41:00,1.769,1.76907,1.76897,1.76902,108700000.0
2006-04-17 21:42:00,1.76903,1.76908,1.76902,1.76908,126499999.0
2006-04-17 21:43:00,1.76905,1.76907,1.76905,1.76905,47600000.0
2006-04-17 21:44:00,1.76905,1.76907,1.76903,1.76903,135900001.0
2006-04-17 21:45:00,1.76906,1.76931,1.76906,1.76931,39350000.0
2006-04-17 21:46:00,1.76935,1.76938,1.76935,1.76935,91400000.0
2006-04-17 21:47:00,1.76935,1.76948,1.7692,1.76941,206500001.0
2006-04-17 21:48:00,1.76936,1.76949,1.76918,1.76948,125300000.0
2006-04-17 21:49:00,1.76945,1.76948,1.76945,1.76948,157699998.0
2006-04-17 21:50:00,1.76953,1.7696,1.76953,1.7696,42800000.0
2006-04-17 21:51:00,1.7696,1.7696,1.76936,1.76947,196799996.0
2006-04-17 21:52:00,1.76944,1.76944,1.76894,1.76894,68200000.0
2006-04-17 21:53:00,1.76888,1.76904,1.76888,1.76901,63700000.0
2006-04-17 21:54:00,1.76909,1.76909,1.76897,1.76898,162700000.0
2006-04-17 21:55:00,1.76902,1.7691,1.769,1.76905,194499999.0
2006-04-17 21:56:00,1.76905,1.76913,1.76905,1.76913,93700000.0
2006-04-17 21:57:00,1.76915,1.76922,1.76915,1.76919,150500001.0
2006-04-17 21:58:00,1.7692,1.76925,1.76916,1.76916,80400000.0
2006-04-17 21:59:00,1.76915,1.7693,1.76915,1.76915,381550002.0
2006-04-17 22:00:00,1.76918,1.76921,1.76908,1.76908,175600002.0
2006-04-17 22:01:00,1.76908,1.76908,1.76897,1.76897,97100000.0
2006-04-17 22:02:00,1.769,1.76905,1.76895,1.76905,220499998.0
2006-04-17 22:03:00,1.769,1.769,1.76897,1.769,56900000.0
2006-04-17 22:04:00,1.76897,1.76908,1.76897,1.76903,308000001.0
2006-04-17 22:05:00,1.76905,1.76905,1.769,1.76905,105700000.0
2006-04-17 22:06:00,1.76906,1.76913,1.76906,1.76908,63500000.0
2006-04-17 22:07:00,1.76915,1.76915,1.7691,1.7691,80900001.0
2006-04-17 22:08:00,1.76907,1.76907,1.76894,1.76896,105300000.0
2006-04-17 22:09:00,1.769,1.769,1.769,1.769,22500001.0
2006-04-17 22:10:00,1.76897,1.76907,1.76897,1.76907,27199999.0
2006-04-17 22:11:00,1.76907,1.76913,1.76897,1.76909,47000000.0
2006-04-17 22:12:00,1.76915,1.76929,1.76915,1.76926,208499998.0
2006-04-17 22:13:00,1.76926,1.76926,1.76895,1.76895,89800001.0
2006-04-17 22:14:00,1.76888,1.7689,1.76886,1.7689,16600000.0
2006-04-17 22:15:00,1.76901,1.76913,1.76893,1.76903,258149998.0
2006-04-17 22:16:00,1.76905,1.76913,1.76902,1.76907,233100000.0
2006-04-17 22:17:00,1.76908,1.7691,1.76899,1.76905,63199999.0
2006-04-17 22:18:00,1.76898,1.76898,1.76884,1.76888,89100001.0
2006-04-17 22:19:00,1.76891,1.76906,1.76891,1.76906,40900000.0
2006-04-17 22:20:00,1.76908,1.76909,1.7689,1.7689,86200001.0
2006-04-17 22:21:00,1.76892,1.76895,1.76886,1.76887,90799999.0
2006-04-17 22:22:00,1.76887,1.76902,1.76887,1.76894,150600000.0
2006-04-17 22:23:00,1.76893,1.76899,1.76879,1.76879,184100000.0
2006-04-17 22:24:00,1.7688,1.76886,1.76875,1.76883,65499999.0
2006-04-17 22:25:00,1.76888,1.7689,1.76885,1.76888,59800000.0
2006-04-17 22:26:00,1.76893,1.76917,1.76893,1.76917,36300001.0
2006-04-17 22:27:00,1.76918,1.76924,1.76906,1.76909,108400000.0
2006-04-17 22:28:00,1.76912,1.76917,1.76906,1.76915,59800000.0
2006-04-17 22:29:00,1.76913,1.76923,1.76903,1.76905,293199999.0
2006-04-17 22:30:00,1.76907,1.7691,1.76905,1.76905,80900000.0
2006-04-17 22:31:00,1.76905,1.76905,1.76903,1.76905,85899999.0
2006-04-17 22:32:00,1.76909,1.76924,1.76909,1.76915,211200003.0
2006-04-17 22:33:00,1.76915,1.7692,1.76915,1.76915,116199999.0
2006-04-17 22:34:00,1.76916,1.76927,1.76911,1.76915,157800000.0
2006-04-17 22:35:00,1.76924,1.76941,1.76924,1.76937,67600001.0
2006-04-17 22:36:00,1.76935,1.76935,1.76925,1.76925,30200000.0
2006-04-17 22:37:00,1.76933,1.76933,1.76917,1.76917,90900000.0
2006-04-17 22:38:00,1.7691,1.76925,1.7691,1.76925,54900000.0
2006-04-17 22:39:00,1.76925,1.76925,1.76925,1.76925,46900000.0
2006-04-17 22:40:00,1.76925,1.76925,1.7692,1.76925,87699999.0
2006-04-17 22:41:00,1.76925,1.76932,1.76925,1.76932,91699999.0
2006-04-17 22:42:00,1.76925,1.7693,1.7692,1.7693,98999996.0
2006-04-17 22:43:00,1.76927,1.76933,1.76926,1.7693,62300000.0
2006-04-17 22:44:00,1.76942,1.76951,1.76938,1.76947,106999999.0
2006-04-17 22:45:00,1.76944,1.76944,1.76927,1.76927,57900000.0
2006-04-17 22:46:00,1.76929,1.76948,1.76925,1.76925,24700000.0
2006-04-17 22:47:00,1.76915,1.76923,1.76915,1.76923,77400002.0
2006-04-17 22:48:00,1.76937,1.76937,1.76922,1.76922,90649999.0
2006-04-17 22:49:00,1.76921,1.76945,1.7692,1.76923,74000000.0
2006-04-17 22:50:00,1.7692,1.7693,1.76917,1.76925,43899999.0
2006-04-17 22:51:00,1.76917,1.76918,1.76917,1.76918,34000000.0
2006-04-17 22:52:00,1.76927,1.76927,1.76927,1.76927,53700000.0
2006-04-17 22:53:00,1.76927,1.76927,1.769,1.76925,58100001.0
2006-04-17 22:54:00,1.76927,1.76927,1.7692,1.7692,42200000.0
2006-04-17 22:55:00,1.76918,1.7693,1.76918,1.76925,50700000.0
2006-04-17 22:56:00,1.76917,1.76917,1.76894,1.76894,90000000.0
2006-04-17 22:57:00,1.7689,1.7689,1.7689,1.7689,22000000.0
2006-04-17 22:58:00,1.7689,1.76905,1.7689,1.769,102000000.0
2006-04-17 22:59:00,1.76898,1.76898,1.76885,1.7689,118500001.0
2006-04-17 23:00:00,1.76885,1.76885,1.7687,1.7687,84299999.0
2006-04-17 23:01:00,1.769,1.76909,1.7685,1.7685,31600000.0
2006-04-17 23:02:00,1.76888,1.76906,1.76864,1.76896,77500001.0
2006-04-17 23:03:00,1.76905,1.76934,1.76899,1.76927,169199999.0
2006-04-17 23:04:00,1.7694,1.76946,1.76922,1.76922,38500000.0
2006-04-17 23:05:00,1.76913,1.76944,1.76906,1.76944,84100001.0
2006-04-17 23:06:00,1.76935,1.76936,1.76917,1.76918,77199999.0
2006-04-17 23:07:00,1.76912,1.76936,1.76905,1.76918,84900001.0
2006-04-17 23:08:00,1.7692,1.76929,1.76902,1.76924,51950000.0
2006-04-17 23:09:00,1.76928,1.76935,1.76915,1.76916,80200003.0
2006-04-17 23:10:00,1.76924,1.76935,1.76909,1.76909,36500000.0
2006-04-17 23:11:00,1.7692,1.76929,1.76908,1.76921,41900000.0
2006-04-17 23:12:00,1.76922,1.7693,1.76909,1.76914,53800001.0
2006-04-17 23:13:00,1.76921,1.76921,1.76911,1.76917,127500001.0
2006-04-17 23:14:00,1.76905,1.76932,1.76898,1.76932,107699999.0
2006-04-17 23:15:00,1.76925,1.76977,1.76922,1.76972,87100000.0
2006-04-17 23:16:00,1.76968,1.76975,1.76955,1.76955,67500001.0
2006-04-17 23:17:00,1.76941,1.76943,1.76931,1.76933,65599999.0
2006-04-17 23:18:00,1.7699,1.77027,1.76978,1.77027,55500000.0
2006-04-17 23:19:00,1.77027,1.77045,1.77008,1.77014,30800000.0
2006-04-17 23:20:00,1.77047,1.7705,1.76995,1.76995,114100001.0
2006-04-17 23:21:00,1.76995,1.77026,1.76995,1.77021,47100000.0
2006-04-17 23:22:00,1.77014,1.7703,1.76983,1.7703,66999999.0
2006-04-17 23:23:00,1.77022,1.77022,1.76999,1.77007,58099999.0
2006-04-17 23:24:00,1.77005,1.77021,1.76985,1.77008,79999999.0
2006-04-17 23:25:00,1.77005,1.77021,1.76984,1.77,67799998.0
2006-04-17 23:26:00,1.77005,1.77014,1.76986,1.77,105899998.0
2006-04-17 23:27:00,1.76995,1.77005,1.76984,1.76988,55700002.0
2006-04-17 23:28:00,1.7698,1.77009,1.76974,1.76998,48500000.0
2006-04-17 23:29:00,1.77012,1.77015,1.7698,1.77009,103500000.0
2006-04-17 23:30:00,1.77017,1.77017,1.76983,1.77004,67200000.0
2006-04-17 23:31:00,1.76998,1.76998,1.76979,1.76989,71300000.0
2006-04-17 23:32:00,1.77003,1.7701,1.76986,1.76996,26200000.0
2006-04-17 23:33:00,1.77004,1.77012,1.77001,1.77008,67500000.0
2006-04-17 23:34:00,1.77004,1.7701,1.76992,1.76996,31000000.0
2006-04-17 23:35:00,1.76965,1.76977,1.76965,1.76977,19600000.0
2006-04-17 23:36:00,1.76975,1.76975,1.76975,1.76975,3700000.0
2006-04-17 23:37:00,1.76984,1.77011,1.76984,1.76994,26900000.0
2006-04-17 23:38:00,1.76975,1.76985,1.76975,1.76985,31600000.0
2006-04-17 23:39:00,1.76985,1.76985,1.76985,1.76985,2400000.0
2006-04-17 23:40:00,1.76983,1.7699,1.76979,1.7699,61999999.0
2006-04-17 23:41:00,1.76996,1.76996,1.76993,1.76993,15100000.0
2006-04-17 23:42:00,1.76987,1.76988,1.76974,1.76974,21600000.0
2006-04-17 23:43:00,1.7697,1.76975,1.76959,1.76959,63000000.0
2006-04-17 23:44:00,1.7694,1.7694,1.76938,1.76938,3800000.0
2006-04-17 23:45:00,1.76935,1.76937,1.7692,1.76937,69100002.0
2006-04-17 23:46:00,1.76937,1.76941,1.76935,1.76941,68400002.0
2006-04-17 23:47:00,1.76948,1.76948,1.76947,1.76948,19700000.0
2006-04-17 23:48:00,1.76957,1.76976,1.76957,1.76976,47200000.0
2006-04-17 23:49:00,1.76985,1.76985,1.76977,1.76977,56700000.0
2006-04-17 23:50:00,1.76982,1.76983,1.76952,1.76952,21100000.0
2006-04-17 23:51:00,1.76951,1.76962,1.76951,1.76962,16800000.0
2006-04-17 23:52:00,1.76975,1.76975,1.76975,1.76975,600000.0
2006-04-17 23:53:00,1.76975,1.76975,1.76975,1.76975,6400000.0
2006-04-17 23:54:00,1.7698,1.7698,1.7697,1.7697,7300000.0
2006-04-17 23:55:00,1.76975,1.76975,1.76975,1.76975,10500000.0
2006-04-17 23:56:00,1.76975,1.7698,1.76975,1.7698,6000000.0
2006-04-17 23:57:00,1.76951,1.76951,1.76934,1.76934,50400000.0
2006-04-17 23:58:00,1.76928,1.76976,1.76928,1.76971,37370000.0
2006-04-17 23:59:00,1.76975,1.76975,1.76975,1.76975,37900001.0
2006-04-18 00:00:00,1.76969,1.76969,1.76969,1.76969,16900000.0
2006-04-18 00:01:00,1.76986,1.77004,1.76986,1.77004,9550000.0
2006-04-18 00:02:00,1.77015,1.77015,1.77005,1.77005,7600000.0
2006-04-18 00:03:00,1.7699,1.76995,1.76985,1.76995,65500000.0
2006-04-18 00:04:00,1.76985,1.7699,1.76985,1.7699,29100000.0
2006-04-18 00:05:00,1.76995,1.76995,1.76995,1.76995,13200000.0
2006-04-18 00:06:00,1.76998,1.77002,1.76998,1.77002,23000000.0
2006-04-18 00:07:00,1.76998,1.77009,1.76956,1.7696,70700000.0
2006-04-18 00:08:00,1.76956,1.76956,1.76939,1.76939,41100001.0
2006-04-18 00:09:00,1.76932,1.76932,1.76922,1.76928,91900001.0
2006-04-18 00:10:00,1.76952,1.76988,1.76952,1.76988,20500000.0
2006-04-18 00:11:00,1.76993,1.76993,1.76959,1.76974,54100000.0
2006-04-18 00:12:00,1.76983,1.76994,1.76973,1.76991,35800000.0
2006-04-18 00:13:00,1.76993,1.77001,1.76985,1.76998,48000000.0
2006-04-18 00:14:00,1.77,1.77,1.76995,1.77,48100001.0
2006-04-18 00:15:00,1.77,1.77,1.77,1.77,9000000.0
2006-04-18 00:16:00,1.77001,1.77001,1.7697,1.7697,36100000.0
2006-04-18 00:17:00,1.7698,1.7698,1.76947,1.76951,35200000.0
2006-04-18 00:18:00,1.76946,1.76946,1.76923,1.76934,34700000.0
2006-04-18 00:19:00,1.76935,1.76935,1.76925,1.7693,38200001.0
2006-04-18 00:20:00,1.76928,1.76932,1.76928,1.76932,13700000.0
2006-04-18 00:21:00,1.76927,1.76927,1.76923,1.76923,5600000.0
2006-04-18 00:22:00,1.76932,1.76946,1.76932,1.76946,35200000.0
2006-04-18 00:23:00,1.76947,1.76947,1.7694,1.76945,49399999.0
2006-04-18 00:24:00,1.76948,1.76965,1.76938,1.76938,79099997.0
2006-04-18 00:25:00,1.7691,1.76925,1.7691,1.7691,26200000.0
2006-04-18 00:26:00,1.7692,1.76925,1.76918,1.7692,51999999.0
2006-04-18 00:27:00,1.76912,1.76925,1.76912,1.7692,63600001.0
2006-04-18 00:28:00,1.76927,1.76927,1.76915,1.76923,51500001.0
2006-04-18 00:29:00,1.7692,1.7693,1.7692,1.7693,78400000.0
2006-04-18 00:30:00,1.7693,1.7693,1.76925,1.76925,38700001.0
2006-04-18 00:31:00,1.76914,1.76914,1.76914,1.76914,9200000.0
2006-04-18 00:32:00,1.769,1.76905,1.769,1.76905,11600000.0
2006-04-18 00:33:00,1.76905,1.76905,1.76905,1.76905,7100000.0
2006-04-18 00:34:00,1.76905,1.76905,1.76902,1.76902,14000000.0
2006-04-18 00:35:00,1.76909,1.76913,1.76909,1.76913,21100000.0
2006-04-18 00:36:00,1.7692,1.76934,1.7692,1.76934,69700001.0
2006-04-18 00:37:00,1.7693,1.7693,1.76923,1.76926,15300000.0
2006-04-18 00:38:00,1.76921,1.76921,1.76921,1.76921,49699999.0
2006-04-18 00:39:00,1.76935,1.76935,1.7693,1.7693,26400000.0
2006-04-18 00:40:00,1.76935,1.76935,1.76935,1.76935,12800000.0
2006-04-18 00:41:00,1.76937,1.76947,1.76937,1.76939,37700000.0
2006-04-18 00:42:00,1.7693,1.76935,1.76923,1.7693,44000000.0
2006-04-18 00:43:00,1.76928,1.76928,1.76904,1.76904,35999999.0
2006-04-18 00:44:00,1.76902,1.76905,1.76897,1.769,37100000.0
2006-04-18 00:45:00,1.76902,1.7691,1.76902,1.76908,51200001.0
2006-04-18 00:46:00,1.76898,1.76907,1.76895,1.76902,93399998.0
2006-04-18 00:47:00,1.769,1.76905,1.76897,1.76902,27200000.0
2006-04-18 00:48:00,1.76902,1.76909,1.76898,1.76903,23000000.0
2006-04-18 00:49:00,1.769,1.76905,1.769,1.76903,19700000.0
2006-04-18 00:50:00,1.76905,1.76905,1.769,1.769,17500000.0
2006-04-18 00:51:00,1.76905,1.76905,1.76905,1.76905,9500000.0
2006-04-18 00:52:00,1.76905,1.76905,1.769,1.76905,29800000.0
2006-04-18 00:53:00,1.76901,1.76912,1.76901,1.76904,54099999.0
2006-04-18 00:54:00,1.76898,1.76919,1.76898,1.76917,18500000.0
2006-04-18 00:55:00,1.76925,1.7693,1.76925,1.76927,88100001.0
2006-04-18 00:56:00,1.76927,1.76928,1.76927,1.76928,16900000.0
2006-04-18 00:57:00,1.7694,1.7694,1.76932,1.76932,73699998.0
2006-04-18 00:58:00,1.76927,1.76934,1.76925,1.7693,65600000.0
2006-04-18 00:59:00,1.76934,1.76934,1.76915,1.76925,79900000.0
2006-04-18 01:00:00,1.76925,1.76933,1.76925,1.76933,36600000.0
2006-04-18 01:01:00,1.76921,1.76921,1.76907,1.76907,8000000.0
2006-04-18 01:02:00,1.76898,1.76905,1.76895,1.76895,34000000.0
2006-04-18 01:03:00,1.76905,1.76905,1.76895,1.76905,41200000.0
2006-04-18 01:04:00,1.76902,1.76905,1.76897,1.76898,56200000.0
2006-04-18 01:05:00,1.76905,1.76905,1.76895,1.769,48400000.0
2006-04-18 01:06:00,1.769,1.76905,1.769,1.769,31100000.0
2006-04-18 01:07:00,1.76902,1.76909,1.76902,1.76908,38100000.0
2006-04-18 01:08:00,1.7691,1.76915,1.7691,1.76915,7800000.0
2006-04-18 01:09:00,1.7691,1.76911,1.76908,1.76908,119500000.0
2006-04-18 01:10:00,1.76905,1.76905,1.76897,1.769,18100000.0
2006-04-18 01:11:00,1.76905,1.76905,1.76898,1.76903,80999999.0
2006-04-18 01:12:00,1.76897,1.76905,1.76897,1.769,48000000.0
2006-04-18 01:13:00,1.76904,1.76923,1.76904,1.76923,14800000.0
2006-04-18 01:14:00,1.76923,1.76923,1.76919,1.76923,74599999.0
2006-04-18 01:15:00,1.7692,1.7693,1.76917,1.76925,69799999.0
2006-04-18 01:16:00,1.76925,1.76925,1.7692,1.7692,61200000.0
2006-04-18 01:17:00,1.7692,1.76925,1.76915,1.7692,79200000.0
2006-04-18 01:18:00,1.76924,1.76924,1.76912,1.76917,61400000.0
2006-04-18 01:19:00,1.76912,1.76916,1.76912,1.76916,8100000.0
2006-04-18 01:20:00,1.76916,1.76916,1.769,1.76912,44900000.0
2006-04-18 01:21:00,1.76907,1.76916,1.76907,1.7691,32200000.0
2006-04-18 01:22:00,1.76918,1.76918,1.7691,1.76913,46700000.0
2006-04-18 01:23:00,1.76912,1.76912,1.76902,1.76902,58600001.0
2006-04-18 01:24:00,1.76908,1.76908,1.76898,1.76901,71200002.0
2006-04-18 01:25:00,1.76904,1.76913,1.76899,1.7691,46900000.0
2006-04-18 01:26:00,1.76915,1.76915,1.7691,1.76915,53300000.0
2006-04-18 01:27:00,1.7691,1.76915,1.76904,1.76915,60700000.0
2006-04-18 01:28:00,1.7691,1.76915,1.769,1.769,15600000.0
2006-04-18 01:29:00,1.76919,1.76922,1.76916,1.7692,94499999.0
2006-04-18 01:30:00,1.76923,1.76923,1.76906,1.76906,57000000.0
2006-04-18 01:31:00,1.76912,1.76915,1.7691,1.7691,52900001.0
2006-04-18 01:32:00,1.76907,1.76915,1.76907,1.76915,10300000.0
2006-04-18 01:33:00,1.76917,1.76925,1.76916,1.76925,78200000.0
2006-04-18 01:34:00,1.76925,1.76927,1.76918,1.76927,29400000.0
2006-04-18 01:35:00,1.7692,1.7692,1.7692,1.7692,22600000.0
2006-04-18 01:36:00,1.76923,1.76923,1.76914,1.76916,79300002.0
2006-04-18 01:37:00,1.7693,1.76939,1.76928,1.76933,71800001.0
2006-04-18 01:38:00,1.7693,1.76938,1.7693,1.7693,25400000.0
2006-04-18 01:39:00,1.76937,1.76943,1.76933,1.76943,47500001.0
2006-04-18 01:40:00,1.76949,1.76953,1.76949,1.76953,14300000.0
2006-04-18 01:41:00,1.76968,1.76976,1.76959,1.7697,68700002.0
2006-04-18 01:42:00,1.7697,1.76975,1.76965,1.7697,52300000.0
2006-04-18 01:43:00,1.7697,1.76975,1.7697,1.76975,35400001.0
2006-04-18 01:44:00,1.76968,1.7697,1.76968,1.7697,6200000.0
2006-04-18 01:45:00,1.76975,1.76975,1.7697,1.7697,29999999.0
2006-04-18 01:46:00,1.7697,1.7697,1.76967,1.7697,39000000.0
2006-04-18 01:47:00,1.76975,1.76975,1.7697,1.7697,2100000.0
2006-04-18 01:48:00,1.7697,1.76975,1.76965,1.76975,48899999.0
2006-04-18 01:49:00,1.7697,1.7697,1.7697,1.7697,42900001.0
2006-04-18 01:50:00,1.76975,1.76975,1.76965,1.76965,14600000.0
2006-04-18 01:51:00,1.7697,1.7697,1.76965,1.7697,47999999.0
2006-04-18 01:52:00,1.7697,1.76975,1.76968,1.7697,50100000.0
2006-04-18 01:53:00,1.76974,1.76981,1.76974,1.76981,18900000.0
2006-04-18 01:54:00,1.76975,1.76985,1.76975,1.7698,44700000.0
2006-04-18 01:55:00,1.7699,1.77015,1.7699,1.77,66770000.0
2006-04-18 01:56:00,1.76992,1.76998,1.76984,1.76989,64899999.0
2006-04-18 01:57:00,1.76991,1.76998,1.76991,1.76998,35300000.0
2006-04-18 01:58:00,1.76998,1.77002,1.76968,1.76991,41200001.0
2006-04-18 01:59:00,1.76992,1.76996,1.76992,1.76992,29400000.0
2006-04-18 02:00:00,1.76995,1.77003,1.76995,1.77003,54999999.0
2006-04-18 02:01:00,1.77,1.77002,1.77,1.77,41000000.0
2006-04-18 02:02:00,1.76998,1.77003,1.76992,1.76999,27800000.0
2006-04-18 02:03:00,1.7701,1.77023,1.7701,1.77023,94499999.0
2006-04-18 02:04:00,1.77016,1.77021,1.77012,1.77017,55799999.0
2006-04-18 02:05:00,1.77019,1.77027,1.77014,1.77027,75800000.0
2006-04-18 02:06:00,1.77027,1.77033,1.77023,1.77033,20100000.0
2006-04-18 02:07:00,1.77047,1.77115,1.77047,1.77115,59199999.0
2006-04-18 02:08:00,1.77116,1.77121,1.77096,1.77103,148199998.0
2006-04-18 02:09:00,1.77112,1.77124,1.77093,1.77124,85299999.0
2006-04-18 02:10:00,1.77141,1.77162,1.77131,1.77144,146200002.0
2006-04-18 02:11:00,1.7715,1.7715,1.77115,1.77125,93099999.0
2006-04-18 02:12:00,1.77123,1.77132,1.7712,1.7712,64600000.0
2006-04-18 02:13:00,1.77125,1.7714,1.77119,1.77137,45100000.0
2006-04-18 02:14:00,1.77141,1.77141,1.77124,1.77125,44500000.0
2006-04-18 02:15:00,1.77131,1.77132,1.77121,1.77127,31400000.0
2006-04-18 02:16:00,1.77119,1.77121,1.77112,1.77112,72300000.0
2006-04-18 02:17:00,1.7712,1.77129,1.77117,1.77117,64100000.0
2006-04-18 02:18:00,1.77116,1.77119,1.77109,1.77118,40600000.0
2006-04-18 02:19:00,1.77112,1.7712,1.77108,1.77116,25400000.0
2006-04-18 02:20:00,1.77113,1.77113,1.77098,1.77113,53600002.0
2006-04-18 02:21:00,1.7711,1.77115,1.77105,1.77115,32400000.0
2006-04-18 02:22:00,1.77105,1.77113,1.77104,1.77107,56800000.0
2006-04-18 02:23:00,1.77106,1.77107,1.77085,1.77085,48699999.0
2006-04-18 02:24:00,1.77072,1.77072,1.77028,1.77028,36200000.0
2006-04-18 02:25:00,1.77013,1.77029,1.77013,1.77027,37100000.0
2006-04-18 02:26:00,1.77029,1.77041,1.77015,1.77041,53700001.0
2006-04-18 02:27:00,1.77045,1.77071,1.77045,1.77071,85300002.0
2006-04-18 02:28:00,1.77068,1.77082,1.77068,1.77082,10800000.0
2006-04-18 02:29:00,1.77082,1.77085,1.77075,1.77085,31800000.0
2006-04-18 02:30:00,1.77078,1.77093,1.77078,1.77093,25500000.0
2006-04-18 02:31:00,1.77095,1.77095,1.77064,1.77064,57599998.0
2006-04-18 02:32:00,1.7709,1.77095,1.7709,1.7709,61600000.0
2006-04-18 02:33:00,1.77095,1.77095,1.77083,1.77083,35800001.0
2006-04-18 02:34:00,1.77087,1.77095,1.77087,1.77088,66200000.0
2006-04-18 02:35:00,1.77085,1.7709,1.77076,1.77076,86400000.0
2006-04-18 02:36:00,1.77082,1.77093,1.77081,1.7709,40899999.0
2006-04-18 02:37:00,1.77101,1.77101,1.77101,1.77101,6000000.0
2006-04-18 02:38:00,1.77093,1.77095,1.77083,1.77093,64300001.0
2006-04-18 02:39:00,1.7709,1.7709,1.77067,1.77075,45500000.0
2006-04-18 02:40:00,1.77068,1.77068,1.77061,1.77061,33299999.0
2006-04-18 02:41:00,1.77068,1.77089,1.77068,1.7708,81900001.0
2006-04-18 02:42:00,1.77082,1.77094,1.77081,1.77094,38700000.0
2006-04-18 02:43:00,1.7709,1.77101,1.77082,1.77101,79000000.0
2006-04-18 02:44:00,1.77097,1.77151,1.77097,1.77151,72700002.0
2006-04-18 02:45:00,1.77146,1.77168,1.77141,1.77155,99500000.0
2006-04-18 02:46:00,1.77155,1.77159,1.7714,1.7714,47500000.0
2006-04-18 02:47:00,1.77138,1.77145,1.77132,1.77145,45400000.0
2006-04-18 02:48:00,1.77158,1.77158,1.77158,1.77158,33099998.0
2006-04-18 02:49:00,1.77147,1.77147,1.77128,1.77131,72500001.0
2006-04-18 02:50:00,1.77127,1.77133,1.77127,1.77133,25699999.0
2006-04-18 02:51:00,1.77124,1.77133,1.77117,1.77133,72899999.0
2006-04-18 02:52:00,1.77132,1.77134,1.77127,1.77128,35200000.0
2006-04-18 02:53:00,1.7713,1.77132,1.77128,1.77128,67600001.0
2006-04-18 02:54:00,1.7712,1.7712,1.77104,1.77113,51700000.0
2006-04-18 02:55:00,1.7711,1.7711,1.77105,1.77105,15600000.0
2006-04-18 02:56:00,1.77112,1.77112,1.77098,1.77101,169799999.0
2006-04-18 02:57:00,1.771,1.77117,1.771,1.77101,112900001.0
2006-04-18 02:58:00,1.77106,1.77115,1.77106,1.77115,15700000.0
2006-04-18 02:59:00,1.77111,1.77111,1.77099,1.77099,8700000.0
2006-04-18 03:00:00,1.77101,1.77102,1.77075,1.77075,74800000.0
2006-04-18 03:01:00,1.77075,1.77084,1.77075,1.7708,35500000.0
2006-04-18 03:02:00,1.77075,1.77085,1.77075,1.7708,23800000.0
2006-04-18 03:03:00,1.77085,1.77085,1.77075,1.77083,84099999.0
2006-04-18 03:04:00,1.7709,1.77094,1.77087,1.77087,94700002.0
2006-04-18 03:05:00,1.77077,1.77085,1.77077,1.7708,55200001.0
2006-04-18 03:06:00,1.77079,1.77096,1.77079,1.77092,68000000.0
2006-04-18 03:07:00,1.77102,1.77108,1.77102,1.77107,37500000.0
2006-04-18 03:08:00,1.77107,1.7712,1.77106,1.77115,112200001.0
2006-04-18 03:09:00,1.7712,1.7713,1.77116,1.7713,41800000.0
2006-04-18 03:10:00,1.7714,1.77149,1.7714,1.77142,32400000.0
2006-04-18 03:11:00,1.77164,1.77171,1.77164,1.77171,14300000.0
2006-04-18 03:12:00,1.7719,1.77199,1.77173,1.77185,68099998.0
2006-04-18 03:13:00,1.77197,1.77213,1.77194,1.77194,79899998.0
2006-04-18 03:14:00,1.77202,1.77233,1.77202,1.77233,23300000.0
2006-04-18 03:15:00,1.77244,1.77261,1.77234,1.77261,54500000.0
2006-04-18 03:16:00,1.77278,1.77307,1.77278,1.77298,40700000.0
2006-04-18 03:17:00,1.77297,1.77297,1.77268,1.77282,59400000.0
2006-04-18 03:18:00,1.77276,1.77276,1.77248,1.77248,52999999.0
2006-04-18 03:19:00,1.77239,1.77256,1.77239,1.77256,48400001.0
2006-04-18 03:20:00,1.77263,1.77267,1.77256,1.77267,49500000.0
2006-04-18 03:21:00,1.77263,1.77266,1.77243,1.77246,56899999.0
2006-04-18 03:22:00,1.7723,1.7723,1.77204,1.77204,38000000.0
2006-04-18 03:23:00,1.77225,1.77232,1.77217,1.77223,51199999.0
2006-04-18 03:24:00,1.77222,1.77247,1.77222,1.77247,88099998.0
2006-04-18 03:25:00,1.77255,1.77266,1.77246,1.77266,62100001.0
2006-04-18 03:26:00,1.77256,1.77262,1.77255,1.77258,59100001.0
2006-04-18 03:27:00,1.77247,1.77247,1.77243,1.77243,10900000.0
2006-04-18 03:28:00,1.77248,1.77248,1.77245,1.77245,7000000.0
2006-04-18 03:29:00,1.77254,1.77262,1.77251,1.77257,60100002.0
2006-04-18 03:30:00,1.77251,1.77251,1.77244,1.77244,14400000.0
2006-04-18 03:31:00,1.77231,1.77231,1.77215,1.77215,57750000.0
2006-04-18 03:32:00,1.77226,1.77246,1.77226,1.77237,58300001.0
2006-04-18 03:33:00,1.77227,1.77239,1.77207,1.77207,95499999.0
2006-04-18 03:34:00,1.77205,1.7721,1.77188,1.77197,36200000.0
2006-04-18 03:35:00,1.77196,1.77196,1.77194,1.77194,9000000.0
2006-04-18 03:36:00,1.77185,1.77185,1.77179,1.7718,13800000.0
2006-04-18 03:37:00,1.77173,1.77177,1.77165,1.77172,84100000.0
2006-04-18 03:38:00,1.77168,1.77168,1.77154,1.77154,36900000.0
2006-04-18 03:39:00,1.7716,1.77165,1.7716,1.7716,23500000.0
2006-04-18 03:40:00,1.77158,1.77158,1.77135,1.77145,85099999.0
2006-04-18 03:41:00,1.77138,1.77138,1.77138,1.77138,6200000.0
2006-04-18 03:42:00,1.77132,1.77139,1.77124,1.77124,107900001.0
2006-04-18 03:43:00,1.77132,1.77138,1.77126,1.77126,68900000.0
2006-04-18 03:44:00,1.77123,1.77127,1.77123,1.77127,18400000.0
2006-04-18 03:45:00,1.7713,1.77135,1.77123,1.77128,29700000.0
2006-04-18 03:46:00,1.77122,1.77137,1.77122,1.77125,54200000.0
2006-04-18 03:47:00,1.7713,1.77135,1.77128,1.77135,52799999.0
2006-04-18 03:48:00,1.7713,1.77135,1.77125,1.77135,39000000.0
2006-04-18 03:49:00,1.77129,1.77129,1.7712,1.77128,24100000.0
2006-04-18 03:50:00,1.7712,1.7712,1.77118,1.77118,6000000.0
2006-04-18 03:51:00,1.7712,1.77128,1.7712,1.7712,60000000.0
2006-04-18 03:52:00,1.77125,1.77125,1.7712,1.77125,30100000.0
2006-04-18 03:53:00,1.7712,1.77125,1.7712,1.77125,103399999.0
2006-04-18 03:54:00,1.77125,1.77125,1.77117,1.77117,51000000.0
2006-04-18 03:55:00,1.77122,1.77132,1.77122,1.77132,38299999.0
2006-04-18 03:56:00,1.7714,1.77147,1.77136,1.77139,54800000.0
2006-04-18 03:57:00,1.77128,1.7713,1.77128,1.7713,26800000.0
2006-04-18 03:58:00,1.7713,1.77137,1.77125,1.77135,68500000.0
2006-04-18 03:59:00,1.77122,1.77122,1.77097,1.77097,15300000.0
2006-04-18 04:00:00,1.7708,1.7709,1.77072,1.77076,152800000.0
2006-04-18 04:01:00,1.77084,1.77106,1.77084,1.771,65000000.0
2006-04-18 04:02:00,1.77088,1.77088,1.77082,1.77082,21600000.0
2006-04-18 04:03:00,1.7707,1.7707,1.77065,1.7707,74100001.0
2006-04-18 04:04:00,1.77068,1.77093,1.77068,1.77093,56799999.0
2006-04-18 04:05:00,1.77096,1.77097,1.77084,1.77089,30700000.0
2006-04-18 04:06:00,1.77076,1.77089,1.77073,1.77073,41000000.0
2006-04-18 04:07:00,1.7706,1.77071,1.77046,1.77047,59700000.0
2006-04-18 04:08:00,1.7705,1.7705,1.77026,1.77034,30000000.0
2006-04-18 04:09:00,1.77027,1.7703,1.77024,1.7703,67600000.0
2006-04-18 04:10:00,1.77029,1.77036,1.77029,1.77036,24600000.0
2006-04-18 04:11:00,1.77043,1.77043,1.77032,1.77037,22200000.0
2006-04-18 04:12:00,1.77047,1.7705,1.77039,1.7704,93499998.0
2006-04-18 04:13:00,1.77048,1.77055,1.77044,1.77045,149900002.0
2006-04-18 04:14:00,1.77048,1.77048,1.77028,1.77028,80399999.0
2006-04-18 04:15:00,1.77042,1.77053,1.77042,1.77049,38199999.0
2006-04-18 04:16:00,1.77038,1.77049,1.77036,1.77048,71400000.0
2006-04-18 04:17:00,1.77041,1.77041,1.77037,1.77037,26300000.0
2006-04-18 04:18:00,1.77037,1.77043,1.77037,1.77042,35500000.0
2006-04-18 04:19:00,1.77044,1.77044,1.77036,1.77036,12000000.0
2006-04-18 04:20:00,1.77023,1.77038,1.77023,1.77033,104400000.0
2006-04-18 04:21:00,1.77035,1.77038,1.77035,1.77035,33000000.0
2006-04-18 04:22:00,1.77028,1.77035,1.77022,1.77027,28600000.0
2006-04-18 04:23:00,1.77025,1.77025,1.7702,1.7702,33500000.0
2006-04-18 04:24:00,1.77022,1.77034,1.77022,1.7703,68000000.0
2006-04-18 04:25:00,1.77034,1.77036,1.77034,1.77036,12200000.0
2006-04-18 04:26:00,1.77041,1.77041,1.77026,1.7703,47500000.0
2006-04-18 04:27:00,1.7704,1.77047,1.77039,1.77045,72800002.0
2006-04-18 04:28:00,1.77037,1.77042,1.77032,1.77042,99300000.0
2006-04-18 04:29:00,1.77045,1.77047,1.77038,1.77045,102900001.0
2006-04-18 04:30:00,1.77049,1.77055,1.77049,1.77055,11900000.0
2006-04-18 04:31:00,1.77066,1.77066,1.77056,1.77065,53800000.0
2006-04-18 04:32:00,1.77072,1.77084,1.77072,1.77074,62000000.0
2006-04-18 04:33:00,1.77065,1.77067,1.77048,1.77048,26600000.0
2006-04-18 04:34:00,1.77063,1.77067,1.77063,1.77067,16900000.0
2006-04-18 04:35:00,1.7706,1.77064,1.77056,1.77063,10100000.0
2006-04-18 04:36:00,1.77058,1.77064,1.77053,1.77064,44000000.0
2006-04-18 04:37:00,1.77065,1.77065,1.77055,1.7706,56099999.0
2006-04-18 04:38:00,1.7706,1.77065,1.7706,1.77065,49999999.0
2006-04-18 04:39:00,1.77069,1.77069,1.77066,1.77066,12100000.0
2006-04-18 04:40:00,1.77081,1.77081,1.77071,1.77072,53099999.0
2006-04-18 04:41:00,1.7707,1.77075,1.7707,1.77075,19400000.0
2006-04-18 04:42:00,1.7707,1.77075,1.77068,1.77068,54600000.0
2006-04-18 04:43:00,1.77067,1.77071,1.77065,1.77067,106799998.0
2006-04-18 04:44:00,1.77062,1.77069,1.77057,1.77057,103300003.0
2006-04-18 04:45:00,1.77067,1.77068,1.77067,1.77068,5400000.0
2006-04-18 04:46:00,1.77096,1.77099,1.77096,1.77099,15500000.0
2006-04-18 04:47:00,1.77108,1.77115,1.77093,1.77093,49700000.0
2006-04-18 04:48:00,1.771,1.7711,1.771,1.7711,19000000.0
2006-04-18 04:49:00,1.77104,1.77123,1.771,1.77123,54199999.0
2006-04-18 04:50:00,1.7713,1.7713,1.7711,1.7711,13100000.0
2006-04-18 04:51:00,1.77111,1.77121,1.77103,1.77121,47999998.0
2006-04-18 04:52:00,1.77117,1.77117,1.77113,1.77113,6400000.0
2006-04-18 04:53:00,1.77102,1.77106,1.77102,1.77106,3200000.0
2006-04-18 04:54:00,1.77103,1.77103,1.77094,1.77094,400000.0
2006-04-18 04:55:00,1.77085,1.77085,1.77073,1.77085,43999999.0
2006-04-18 04:56:00,1.77083,1.77099,1.77083,1.77091,102100002.0
2006-04-18 04:57:00,1.77092,1.77095,1.77088,1.77095,140300000.0
2006-04-18 04:58:00,1.77086,1.77102,1.77086,1.7709,63799999.0
2006-04-18 04:59:00,1.77099,1.771,1.77088,1.7709,16800000.0
2006-04-18 05:00:00,1.77085,1.77085,1.7708,1.7708,26700000.0
2006-04-18 05:01:00,1.77082,1.77088,1.7708,1.7708,34800000.0
2006-04-18 05:02:00,1.77089,1.77093,1.7708,1.7708,95799999.0
2006-04-18 05:03:00,1.77077,1.7708,1.77077,1.7708,3200000.0
2006-04-18 05:04:00,1.7708,1.7708,1.7708,1.7708,2400000.0
2006-04-18 05:05:00,1.77078,1.77078,1.77072,1.77072,15200000.0
2006-04-18 05:06:00,1.77056,1.77067,1.77056,1.77067,38799998.0
2006-04-18 05:07:00,1.7707,1.77072,1.77062,1.7707,34700000.0
2006-04-18 05:08:00,1.77067,1.77067,1.77063,1.77063,5900000.0
2006-04-18 05:09:00,1.77062,1.77065,1.7706,1.7706,9600000.0
2006-04-18 05:10:00,1.77053,1.77057,1.77047,1.77057,88800000.0
2006-04-18 05:11:00,1.77046,1.7705,1.77036,1.77048,74000000.0
2006-04-18 05:12:00,1.77055,1.77055,1.77055,1.77055,15200000.0
2006-04-18 05:13:00,1.7705,1.77055,1.7705,1.7705,47800000.0
2006-04-18 05:14:00,1.77048,1.77055,1.77048,1.7705,97100000.0
2006-04-18 05:15:00,1.77053,1.77055,1.77045,1.7705,58300000.0
2006-04-18 05:16:00,1.77047,1.77055,1.77045,1.7705,34300000.0
2006-04-18 05:17:00,1.77057,1.77057,1.77048,1.77048,44599999.0
2006-04-18 05:18:00,1.77048,1.77058,1.77048,1.77055,43600000.0
2006-04-18 05:19:00,1.7705,1.77055,1.7705,1.77053,54600000.0
2006-04-18 05:20:00,1.77047,1.77055,1.77047,1.7705,62900000.0
2006-04-18 05:21:00,1.7705,1.77058,1.77048,1.7705,69599998.0
2006-04-18 05:22:00,1.77055,1.77055,1.77048,1.77048,56100000.0
2006-04-18 05:23:00,1.77052,1.77052,1.7705,1.7705,23100001.0
2006-04-18 05:24:00,1.77045,1.7705,1.77045,1.7705,11400000.0
2006-04-18 05:25:00,1.7705,1.77055,1.7705,1.77055,17700000.0
2006-04-18 05:26:00,1.77051,1.77061,1.77051,1.7706,35500000.0
2006-04-18 05:27:00,1.77061,1.77061,1.77054,1.77054,2800000.0
2006-04-18 05:28:00,1.77055,1.77055,1.77048,1.77048,79200000.0
2006-04-18 05:29:00,1.77056,1.77077,1.77056,1.77077,38300001.0
2006-04-18 05:30:00,1.77082,1.7709,1.7708,1.7708,50900001.0
2006-04-18 05:31:00,1.7707,1.7707,1.77065,1.77065,21500000.0
2006-04-18 05:32:00,1.7707,1.7707,1.77067,1.7707,48200000.0
2006-04-18 05:33:00,1.77072,1.77072,1.77065,1.7707,29999999.0
2006-04-18 05:34:00,1.77073,1.77075,1.77045,1.77075,132299999.0
2006-04-18 05:35:00,1.7707,1.77075,1.7707,1.77075,29900000.0
2006-04-18 05:36:00,1.7707,1.77082,1.7707,1.77082,28100000.0
2006-04-18 05:37:00,1.77087,1.77109,1.77087,1.77099,27000000.0
2006-04-18 05:38:00,1.77094,1.77094,1.77085,1.77085,7500000.0
2006-04-18 05:39:00,1.77078,1.77078,1.77069,1.77069,22900000.0
2006-04-18 05:40:00,1.77077,1.77083,1.77066,1.77072,86999999.0
2006-04-18 05:41:00,1.77072,1.77082,1.77072,1.77074,54599999.0
2006-04-18 05:42:00,1.7708,1.77092,1.77072,1.77092,65600000.0
2006-04-18 05:43:00,1.77087,1.77098,1.77087,1.77094,49699999.0
2006-04-18 05:44:00,1.77098,1.77101,1.7709,1.7709,21600000.0
2006-04-18 05:45:00,1.771,1.77108,1.77097,1.77097,64500000.0
2006-04-18 05:46:00,1.77088,1.77088,1.77087,1.77087,9400000.0
2006-04-18 05:47:00,1.7708,1.77093,1.7708,1.77093,79099998.0
2006-04-18 05:48:00,1.77096,1.77103,1.77093,1.77103,19400000.0
2006-04-18 05:49:00,1.77092,1.77098,1.77092,1.77093,49699999.0
2006-04-18 05:50:00,1.77104,1.77104,1.77098,1.77098,22700000.0
2006-04-18 05:51:00,1.7711,1.77117,1.7711,1.77115,11000000.0
2006-04-18 05:52:00,1.77109,1.77112,1.77107,1.77107,61600000.0
2006-04-18 05:53:00,1.77109,1.77134,1.77106,1.77108,51270000.0
2006-04-18 05:54:00,1.77105,1.77107,1.7709,1.77105,74499999.0
2006-04-18 05:55:00,1.771,1.77105,1.771,1.771,46700000.0
2006-04-18 05:56:00,1.771,1.77119,1.771,1.77116,39000000.0
2006-04-18 05:57:00,1.77125,1.77125,1.7712,1.77125,26946994.0
2006-04-18 05:58:00,1.77125,1.77125,1.77115,1.7712,42200000.0
2006-04-18 05:59:00,1.77118,1.77125,1.77115,1.7712,78300001.0
2006-04-18 06:00:00,1.77125,1.77125,1.77115,1.77117,34300000.0
2006-04-18 06:01:00,1.77125,1.77125,1.77117,1.77118,46700000.0
2006-04-18 06:02:00,1.77125,1.77137,1.77125,1.7713,76100001.0
2006-04-18 06:03:00,1.77128,1.77128,1.77115,1.77125,90999998.0
2006-04-18 06:04:00,1.77116,1.77118,1.77106,1.77114,80300000.0
2006-04-18 06:05:00,1.77123,1.7715,1.77123,1.77136,26900000.0
2006-04-18 06:06:00,1.77125,1.77134,1.77124,1.77124,107400001.0
2006-04-18 06:07:00,1.7712,1.77125,1.77115,1.7712,52799999.0
2006-04-18 06:08:00,1.7712,1.77121,1.77105,1.77121,30300000.0
2006-04-18 06:09:00,1.77122,1.77131,1.77122,1.77131,97399998.0
2006-04-18 06:10:00,1.77126,1.7713,1.77117,1.7713,56000001.0
2006-04-18 06:11:00,1.77131,1.77134,1.77127,1.7713,53099999.0
2006-04-18 06:12:00,1.77135,1.77135,1.77128,1.7713,39900000.0
2006-04-18 06:13:00,1.77125,1.77125,1.7712,1.7712,31870001.0
2006-04-18 06:14:00,1.77118,1.77118,1.77118,1.77118,23500000.0
2006-04-18 06:15:00,1.77132,1.77141,1.77113,1.7713,100500001.0
2006-04-18 06:16:00,1.77132,1.77159,1.77129,1.77129,84700000.0
2006-04-18 06:17:00,1.7713,1.77135,1.77125,1.7713,92000000.0
2006-04-18 06:18:00,1.77127,1.77127,1.77117,1.77119,15200000.0
2006-04-18 06:19:00,1.77115,1.77126,1.77115,1.77126,17400000.0
2006-04-18 06:20:00,1.77137,1.77153,1.77121,1.77127,46570000.0
2006-04-18 06:21:00,1.7713,1.77137,1.7713,1.7713,76400002.0
2006-04-18 06:22:00,1.77126,1.77132,1.77121,1.77121,78100000.0
2006-04-18 06:23:00,1.77118,1.77118,1.77108,1.7711,27500000.0
2006-04-18 06:24:00,1.77115,1.77115,1.77108,1.77112,88499999.0
2006-04-18 06:25:00,1.77118,1.77118,1.77105,1.77108,61299997.0
2006-04-18 06:26:00,1.77118,1.77121,1.77115,1.77118,40200000.0
2006-04-18 06:27:00,1.7711,1.77118,1.77108,1.77118,38400001.0
2006-04-18 06:28:00,1.77112,1.77128,1.77112,1.77112,66900001.0
2006-04-18 06:29:00,1.77117,1.77117,1.77117,1.77117,14800000.0
2006-04-18 06:30:00,1.77113,1.77117,1.7711,1.77117,46399999.0
2006-04-18 06:31:00,1.77108,1.77115,1.77108,1.7711,54599999.0
2006-04-18 06:32:00,1.7711,1.7711,1.77108,1.7711,71300001.0
2006-04-18 06:33:00,1.77113,1.77113,1.77113,1.77113,1500000.0
2006-04-18 06:34:00,1.77104,1.77113,1.77104,1.77105,65600000.0
2006-04-18 06:35:00,1.77096,1.77096,1.77089,1.77089,18500001.0
2006-04-18 06:36:00,1.77089,1.77089,1.77075,1.77078,76600002.0
2006-04-18 06:37:00,1.77092,1.77098,1.77092,1.77098,23200001.0
2006-04-18 06:38:00,1.77115,1.77115,1.77115,1.77115,15100000.0
2006-04-18 06:39:00,1.7711,1.77115,1.7711,1.77115,4800000.0
2006-04-18 06:40:00,1.77115,1.77115,1.77112,1.77112,20800000.0
2006-04-18 06:41:00,1.77115,1.77115,1.77108,1.77115,75799999.0
2006-04-18 06:42:00,1.77115,1.77115,1.77115,1.77115,9500000.0
2006-04-18 06:43:00,1.77115,1.77115,1.7711,1.7711,34700000.0
2006-04-18 06:44:00,1.7711,1.77115,1.77105,1.7711,47399999.0
2006-04-18 06:45:00,1.7711,1.77115,1.771,1.77108,64800000.0
2006-04-18 06:46:00,1.77115,1.77115,1.77105,1.77112,51199999.0
2006-04-18 06:47:00,1.7711,1.77118,1.77107,1.77107,73400000.0
2006-04-18 06:48:00,1.77115,1.77115,1.77105,1.77115,34200000.0
2006-04-18 06:49:00,1.77105,1.77105,1.77105,1.77105,2000000.0
2006-04-18 06:50:00,1.7711,1.7711,1.7711,1.7711,1200000.0
2006-04-18 06:51:00,1.7711,1.77117,1.77105,1.7711,61500000.0
2006-04-18 06:52:00,1.77106,1.77106,1.77071,1.77098,80999998.0
2006-04-18 06:53:00,1.77103,1.77103,1.77082,1.77082,51800000.0
2006-04-18 06:54:00,1.77083,1.77083,1.77073,1.77077,87899998.0
2006-04-18 06:55:00,1.77073,1.77077,1.77073,1.77077,37400000.0
2006-04-18 06:56:00,1.77075,1.77085,1.77075,1.77085,54899999.0
2006-04-18 06:57:00,1.77075,1.77075,1.77064,1.77064,23600000.0
2006-04-18 06:58:00,1.7705,1.7705,1.7704,1.7704,7100000.0
2006-04-18 06:59:00,1.7702,1.77022,1.7701,1.7701,51899998.0
2006-04-18 07:00:00,1.77025,1.77025,1.77018,1.77018,67399999.0
2006-04-18 07:01:00,1.77015,1.77021,1.77007,1.77013,55550000.0
2006-04-18 07:02:00,1.77027,1.77031,1.77027,1.77031,13000000.0
2006-04-18 07:03:00,1.7703,1.77038,1.7703,1.7703,49900000.0
2006-04-18 07:04:00,1.77028,1.77028,1.77017,1.77017,14200000.0
2006-04-18 07:05:00,1.7701,1.77021,1.7701,1.77017,30800001.0
2006-04-18 07:06:00,1.77018,1.77021,1.77006,1.77021,21600000.0
2006-04-18 07:07:00,1.77027,1.77027,1.7702,1.7702,32000000.0
2006-04-18 07:08:00,1.77025,1.77025,1.77017,1.77025,38600001.0
2006-04-18 07:09:00,1.7702,1.7702,1.7701,1.7702,18500000.0
2006-04-18 07:10:00,1.7702,1.77025,1.7702,1.77025,14800000.0
2006-04-18 07:11:00,1.77017,1.77018,1.77017,1.77018,15600000.0
2006-04-18 07:12:00,1.77022,1.77022,1.7702,1.7702,13900000.0
2006-04-18 07:13:00,1.77025,1.77025,1.77015,1.77017,82299999.0
2006-04-18 07:14:00,1.77015,1.77025,1.77015,1.7702,79600000.0
2006-04-18 07:15:00,1.77025,1.77025,1.7701,1.77025,21500000.0
2006-04-18 07:16:00,1.7703,1.77038,1.7703,1.77038,31099999.0
2006-04-18 07:17:00,1.77043,1.77043,1.77031,1.77037,49049999.0
2006-04-18 07:18:00,1.77034,1.7705,1.77028,1.77035,43100000.0
2006-04-18 07:19:00,1.77029,1.77031,1.77018,1.77018,42800000.0
2006-04-18 07:20:00,1.77021,1.77039,1.77021,1.77035,92400001.0
2006-04-18 07:21:00,1.7704,1.77062,1.7704,1.77055,33300000.0
2006-04-18 07:22:00,1.77048,1.7705,1.77047,1.77048,19100000.0
2006-04-18 07:23:00,1.77053,1.77053,1.77052,1.77052,600000.0
2006-04-18 07:24:00,1.77061,1.77072,1.7706,1.7707,60700000.0
2006-04-18 07:25:00,1.77071,1.77083,1.77068,1.77079,61300000.0
2006-04-18 07:26:00,1.7708,1.77085,1.7708,1.77085,45400000.0
2006-04-18 07:27:00,1.77073,1.77083,1.77071,1.77071,101800000.0
2006-04-18 07:28:00,1.7707,1.77083,1.7706,1.77067,127200001.0
2006-04-18 07:29:00,1.77048,1.77052,1.77048,1.77052,19499999.0
2006-04-18 07:30:00,1.77049,1.77049,1.77046,1.77046,1700000.0
2006-04-18 07:31:00,1.77046,1.77056,1.7704,1.77056,45600000.0
2006-04-18 07:32:00,1.77062,1.7707,1.7704,1.7704,75499999.0
2006-04-18 07:33:00,1.7704,1.7704,1.7703,1.77035,71100000.0
2006-04-18 07:34:00,1.7703,1.77038,1.77028,1.7703,110000000.0
2006-04-18 07:35:00,1.77038,1.77043,1.77032,1.7704,84199999.0
2006-04-18 07:36:00,1.77045,1.77045,1.7704,1.7704,51200000.0
2006-04-18 07:37:00,1.77037,1.77037,1.77032,1.77032,17100000.0
2006-04-18 07:38:00,1.77028,1.77038,1.77028,1.77038,11400000.0
2006-04-18 07:39:00,1.7703,1.7703,1.7703,1.7703,21799999.0
2006-04-18 07:40:00,1.7703,1.77035,1.77022,1.7703,42700000.0
2006-04-18 07:41:00,1.77035,1.77035,1.7703,1.7703,3900000.0
2006-04-18 07:42:00,1.77024,1.77024,1.77012,1.77013,69399999.0
2006-04-18 07:43:00,1.77028,1.77028,1.7702,1.7702,105099998.0
2006-04-18 07:44:00,1.77017,1.77026,1.77014,1.77026,65899997.0
2006-04-18 07:45:00,1.7703,1.77035,1.77019,1.77019,38399999.0
2006-04-18 07:46:00,1.77017,1.77019,1.7701,1.77012,28500000.0
2006-04-18 07:47:00,1.77005,1.7701,1.77005,1.7701,15600000.0
2006-04-18 07:48:00,1.77018,1.77018,1.7701,1.7701,12500000.0
2006-04-18 07:49:00,1.7701,1.77021,1.7701,1.77015,66200000.0
2006-04-18 07:50:00,1.77017,1.77041,1.77017,1.77027,57400001.0
2006-04-18 07:51:00,1.7703,1.77037,1.77018,1.77022,97500000.0
2006-04-18 07:52:00,1.77024,1.77028,1.77024,1.77028,33300000.0
2006-04-18 07:53:00,1.77016,1.77016,1.77009,1.77011,14700000.0
2006-04-18 07:54:00,1.77014,1.77016,1.77012,1.77016,44200000.0
2006-04-18 07:55:00,1.77023,1.77035,1.77023,1.77026,61300000.0
2006-04-18 07:56:00,1.77013,1.77026,1.77011,1.77014,96700001.0
2006-04-18 07:57:00,1.7701,1.77029,1.77006,1.77029,52800000.0
2006-04-18 07:58:00,1.77044,1.77085,1.77044,1.77085,23800000.0
2006-04-18 07:59:00,1.77075,1.77085,1.7707,1.77085,86700001.0
2006-04-18 08:00:00,1.77082,1.77089,1.77073,1.77078,81599999.0
2006-04-18 08:01:00,1.77084,1.77084,1.77065,1.77073,100499999.0
2006-04-18 08:02:00,1.77084,1.77102,1.77084,1.77102,29000000.0
2006-04-18 08:03:00,1.77115,1.77141,1.77115,1.77141,25200000.0
2006-04-18 08:04:00,1.77157,1.77185,1.77157,1.77183,79700000.0
2006-04-18 08:05:00,1.77179,1.77179,1.77121,1.77121,44400000.0
2006-04-18 08:06:00,1.7711,1.77122,1.77097,1.77117,53500000.0
2006-04-18 08:07:00,1.77119,1.77127,1.77113,1.77113,88599999.0
2006-04-18 08:08:00,1.77112,1.77117,1.771,1.77101,33400000.0
2006-04-18 08:09:00,1.77081,1.77081,1.77065,1.77075,65400001.0
2006-04-18 08:10:00,1.77068,1.7707,1.77058,1.77067,111200000.0
2006-04-18 08:11:00,1.77062,1.77062,1.7705,1.7705,28300000.0
2006-04-18 08:12:00,1.77053,1.77067,1.77053,1.77067,87800000.0
2006-04-18 08:13:00,1.77067,1.77067,1.7705,1.7705,26100000.0
2006-04-18 08:14:00,1.77046,1.77046,1.77028,1.77028,34400000.0
2006-04-18 08:15:00,1.7704,1.77052,1.77035,1.77045,78400001.0
2006-04-18 08:16:00,1.77052,1.77066,1.77052,1.7706,50900001.0
2006-04-18 08:17:00,1.77061,1.77069,1.77061,1.77069,50100001.0
2006-04-18 08:18:00,1.77071,1.77077,1.77066,1.77066,94100000.0
2006-04-18 08:19:00,1.7707,1.77075,1.77068,1.77075,31400000.0
2006-04-18 08:20:00,1.77075,1.77075,1.77062,1.77075,94399998.0
2006-04-18 08:21:00,1.77072,1.7709,1.7707,1.7707,61000001.0
2006-04-18 08:22:00,1.77078,1.77082,1.77078,1.77082,6800000.0
2006-04-18 08:23:00,1.77082,1.77082,1.77078,1.77078,17200000.0
2006-04-18 08:24:00,1.77068,1.77068,1.77054,1.7706,20000000.0
2006-04-18 08:25:00,1.77048,1.77055,1.77048,1.77055,112500003.0
2006-04-18 08:26:00,1.77054,1.77057,1.7703,1.77033,60600000.0
2006-04-18 08:27:00,1.77033,1.77059,1.7703,1.7704,79300000.0
2006-04-18 08:28:00,1.7703,1.77077,1.7703,1.77071,88900000.0
2006-04-18 08:29:00,1.7707,1.77071,1.77054,1.77062,38000001.0
2006-04-18 08:30:00,1.77066,1.77105,1.77066,1.77105,74999998.0
2006-04-18 08:31:00,1.77113,1.77125,1.77102,1.77114,64399999.0
2006-04-18 08:32:00,1.77118,1.77118,1.77114,1.77116,34000000.0
2006-04-18 08:33:00,1.77117,1.77117,1.77105,1.77112,82600000.0
2006-04-18 08:34:00,1.77107,1.77124,1.77107,1.77122,40200000.0
2006-04-18 08:35:00,1.77127,1.77127,1.77106,1.77107,52900000.0
2006-04-18 08:36:00,1.77101,1.77111,1.77097,1.77097,100400000.0
2006-04-18 08:37:00,1.77097,1.77106,1.77093,1.77093,84900000.0
2006-04-18 08:38:00,1.77091,1.77091,1.77074,1.77082,116199999.0
2006-04-18 08:39:00,1.77075,1.77075,1.77066,1.77066,65700001.0
2006-04-18 08:40:00,1.77064,1.77087,1.77064,1.77087,120599998.0
2006-04-18 08:41:00,1.77101,1.77147,1.77101,1.77136,79300000.0
2006-04-18 08:42:00,1.77146,1.77171,1.77146,1.7717,118899998.0
2006-04-18 08:43:00,1.77183,1.77183,1.77166,1.77175,40700000.0
2006-04-18 08:44:00,1.77191,1.77196,1.77191,1.77196,19300000.0
2006-04-18 08:45:00,1.77226,1.77226,1.77215,1.77218,51199999.0
2006-04-18 08:46:00,1.77201,1.77201,1.7717,1.77175,53500000.0
2006-04-18 08:47:00,1.77172,1.77172,1.77134,1.77134,76300000.0
2006-04-18 08:48:00,1.77128,1.77128,1.77083,1.77083,72100001.0
2006-04-18 08:49:00,1.77104,1.77123,1.77104,1.77118,59000002.0
2006-04-18 08:50:00,1.77118,1.77128,1.77115,1.77128,41800000.0
2006-04-18 08:51:00,1.77124,1.77134,1.77114,1.77114,58000001.0
2006-04-18 08:52:00,1.77103,1.77103,1.77086,1.77086,37600000.0
2006-04-18 08:53:00,1.77064,1.77077,1.77057,1.77067,51899999.0
2006-04-18 08:54:00,1.77064,1.77084,1.77059,1.77084,81500000.0
2006-04-18 08:55:00,1.77096,1.77114,1.77096,1.77113,32200000.0
2006-04-18 08:56:00,1.77118,1.77125,1.77114,1.77114,29800000.0
2006-04-18 08:57:00,1.77106,1.77127,1.77093,1.7712,55700000.0
2006-04-18 08:58:00,1.77118,1.77131,1.77113,1.77125,65200000.0
2006-04-18 08:59:00,1.77132,1.77135,1.77115,1.77123,108500001.0
2006-04-18 09:00:00,1.77132,1.77142,1.77124,1.77137,63999999.0
2006-04-18 09:01:00,1.77148,1.77174,1.77148,1.77174,29800000.0
2006-04-18 09:02:00,1.77189,1.77211,1.77183,1.77183,49900000.0
2006-04-18 09:03:00,1.77181,1.77189,1.77172,1.77189,68000000.0
2006-04-18 09:04:00,1.77199,1.77259,1.77199,1.77245,96000000.0
2006-04-18 09:05:00,1.77252,1.77257,1.77239,1.77241,97700000.0
2006-04-18 09:06:00,1.77247,1.77247,1.77219,1.77238,63300000.0
2006-04-18 09:07:00,1.77243,1.77248,1.77234,1.77248,94000000.0
2006-04-18 09:08:00,1.77241,1.77266,1.77241,1.77258,110899999.0
2006-04-18 09:09:00,1.77254,1.77254,1.77215,1.77215,84400001.0
2006-04-18 09:10:00,1.77213,1.77213,1.77201,1.77212,96499998.0
2006-04-18 09:11:00,1.77213,1.77229,1.77213,1.77224,74499999.0
2006-04-18 09:12:00,1.77227,1.77227,1.77205,1.77205,90100000.0
2006-04-18 09:13:00,1.7719,1.77192,1.77162,1.77162,61400001.0
2006-04-18 09:14:00,1.77164,1.77164,1.77106,1.77138,28600000.0
2006-04-18 09:15:00,1.77143,1.77143,1.77123,1.7713,51100000.0
2006-04-18 09:16:00,1.77128,1.77136,1.77125,1.77125,75100000.0
2006-04-18 09:17:00,1.7713,1.77135,1.77128,1.7713,67200000.0
2006-04-18 09:18:00,1.77146,1.77182,1.77146,1.77182,24900000.0
2006-04-18 09:19:00,1.77174,1.77195,1.77168,1.77168,95200001.0
2006-04-18 09:20:00,1.7716,1.77167,1.77151,1.77156,76699999.0
2006-04-18 09:21:00,1.7714,1.77147,1.77126,1.77127,61400001.0
2006-04-18 09:22:00,1.77123,1.77132,1.77114,1.7713,88100002.0
2006-04-18 09:23:00,1.77145,1.77171,1.77141,1.77171,79100000.0
2006-04-18 09:24:00,1.77177,1.77177,1.77161,1.77173,53100001.0
2006-04-18 09:25:00,1.7717,1.77184,1.77161,1.77172,40399999.0
2006-04-18 09:26:00,1.77172,1.77172,1.77152,1.77152,11500000.0
2006-04-18 09:27:00,1.77147,1.77151,1.77146,1.77147,43000000.0
2006-04-18 09:28:00,1.77138,1.77138,1.77111,1.77111,89900001.0
2006-04-18 09:29:00,1.77116,1.77116,1.77094,1.771,36200000.0
2006-04-18 09:30:00,1.77096,1.77102,1.77091,1.77097,41800000.0
2006-04-18 09:31:00,1.77095,1.77108,1.77089,1.77108,118000000.0
2006-04-18 09:32:00,1.77107,1.77111,1.77107,1.77111,61999998.0
2006-04-18 09:33:00,1.77118,1.77131,1.77118,1.77122,90500000.0
2006-04-18 09:34:00,1.77123,1.77123,1.77117,1.77122,12600000.0
2006-04-18 09:35:00,1.77108,1.77108,1.77095,1.77107,20400001.0
2006-04-18 09:36:00,1.77096,1.77115,1.77096,1.77111,69300001.0
2006-04-18 09:37:00,1.77112,1.77125,1.77112,1.77118,62300000.0
2006-04-18 09:38:00,1.77125,1.77145,1.77121,1.7714,53900000.0
2006-04-18 09:39:00,1.77124,1.77134,1.77124,1.77127,55800000.0
2006-04-18 09:40:00,1.77108,1.77108,1.77087,1.77092,83799999.0
2006-04-18 09:41:00,1.77067,1.77102,1.77047,1.77047,74800000.0
2006-04-18 09:42:00,1.77048,1.77069,1.77046,1.77066,54099999.0
2006-04-18 09:43:00,1.7707,1.7708,1.77066,1.77068,52700000.0
2006-04-18 09:44:00,1.77069,1.77098,1.77069,1.77098,127599998.0
2006-04-18 09:45:00,1.77104,1.77135,1.77104,1.77133,30200000.0
2006-04-18 09:46:00,1.77146,1.77149,1.77134,1.77139,52000000.0
2006-04-18 09:47:00,1.77128,1.77128,1.77107,1.77107,63799999.0
2006-04-18 09:48:00,1.77113,1.77128,1.77113,1.77124,24700000.0
2006-04-18 09:49:00,1.77128,1.7713,1.77118,1.77118,71400001.0
2006-04-18 09:50:00,1.77111,1.77111,1.77107,1.77107,8100000.0
2006-04-18 09:51:00,1.77104,1.77141,1.77098,1.77141,81600000.0
2006-04-18 09:52:00,1.77131,1.77131,1.77099,1.77109,45299999.0
2006-04-18 09:53:00,1.77103,1.77105,1.77093,1.77096,66599998.0
2006-04-18 09:54:00,1.77077,1.77082,1.77062,1.77067,44200000.0
2006-04-18 09:55:00,1.77058,1.77073,1.77048,1.77057,37800000.0
2006-04-18 09:56:00,1.77062,1.77062,1.77047,1.77055,66699999.0
2006-04-18 09:57:00,1.77051,1.77051,1.7704,1.7704,62800000.0
2006-04-18 09:58:00,1.77019,1.77019,1.76961,1.76965,22700000.0
2006-04-18 09:59:00,1.76972,1.77056,1.76972,1.77056,35800000.0
2006-04-18 10:00:00,1.77061,1.77061,1.77003,1.77003,51999999.0
2006-04-18 10:01:00,1.7699,1.76996,1.76967,1.76969,73699998.0
2006-04-18 10:02:00,1.76959,1.76961,1.7695,1.76961,56900000.0
2006-04-18 10:03:00,1.76974,1.76983,1.76968,1.76974,40900000.0
2006-04-18 10:04:00,1.76955,1.76955,1.76922,1.76923,104100000.0
2006-04-18 10:05:00,1.76919,1.76958,1.76917,1.76958,55099999.0
2006-04-18 10:06:00,1.7696,1.7696,1.76922,1.76922,74100001.0
2006-04-18 10:07:00,1.76912,1.76916,1.76879,1.76887,99500000.0
2006-04-18 10:08:00,1.76863,1.76863,1.76834,1.7684,30900000.0
2006-04-18 10:09:00,1.7685,1.76881,1.7685,1.76881,66299999.0
2006-04-18 10:10:00,1.76889,1.76895,1.76866,1.76895,90500000.0
2006-04-18 10:11:00,1.76888,1.76923,1.76882,1.76915,55200000.0
2006-04-18 10:12:00,1.76924,1.7694,1.76924,1.76932,83100000.0
2006-04-18 10:13:00,1.76924,1.7694,1.76924,1.7694,2500000.0
2006-04-18 10:14:00,1.76938,1.76948,1.76937,1.76937,27100000.0
2006-04-18 10:15:00,1.76933,1.76933,1.7692,1.7692,55100001.0
2006-04-18 10:16:00,1.76913,1.76913,1.76906,1.76908,56800000.0
2006-04-18 10:17:00,1.76907,1.76909,1.76899,1.76899,56800000.0
2006-04-18 10:18:00,1.76904,1.76923,1.76904,1.76923,15800000.0
2006-04-18 10:19:00,1.76908,1.76908,1.76887,1.76895,31199999.0
2006-04-18 10:20:00,1.7689,1.769,1.76885,1.76898,140899997.0
2006-04-18 10:21:00,1.76895,1.76895,1.76879,1.76895,106200001.0
2006-04-18 10:22:00,1.76899,1.76907,1.76899,1.76907,35600000.0
2006-04-18 10:23:00,1.7691,1.7691,1.76896,1.76898,58400001.0
2006-04-18 10:24:00,1.76898,1.76898,1.76889,1.76892,42200000.0
2006-04-18 10:25:00,1.76884,1.7689,1.76878,1.7689,69400000.0
2006-04-18 10:26:00,1.76894,1.76921,1.76894,1.76921,44900000.0
2006-04-18 10:27:00,1.76923,1.76935,1.76919,1.76935,49599999.0
2006-04-18 10:28:00,1.76942,1.76946,1.76938,1.7694,52499999.0
2006-04-18 10:29:00,1.76931,1.76937,1.7691,1.7691,29700000.0
2006-04-18 10:30:00,1.76912,1.76912,1.76891,1.76891,59899999.0
2006-04-18 10:31:00,1.76885,1.7692,1.76884,1.7692,54499999.0
2006-04-18 10:32:00,1.76921,1.76921,1.76903,1.76904,39600000.0
2006-04-18 10:33:00,1.76898,1.76898,1.76893,1.76898,40400000.0
2006-04-18 10:34:00,1.76885,1.76888,1.76876,1.76888,28100000.0
2006-04-18 10:35:00,1.76894,1.76901,1.76894,1.76896,49200001.0
2006-04-18 10:36:00,1.76881,1.76881,1.76848,1.7685,66699999.0
2006-04-18 10:37:00,1.76852,1.76871,1.76852,1.76871,62800000.0
2006-04-18 10:38:00,1.76874,1.76889,1.76865,1.76889,73800000.0
2006-04-18 10:39:00,1.76892,1.76892,1.76874,1.76874,81999998.0
2006-04-18 10:40:00,1.76884,1.76888,1.76877,1.76883,56000000.0
2006-04-18 10:41:00,1.7688,1.76891,1.7688,1.76883,44099999.0
2006-04-18 10:42:00,1.769,1.76914,1.769,1.7691,76300000.0
2006-04-18 10:43:00,1.76908,1.76917,1.7689,1.76893,64000000.0
2006-04-18 10:44:00,1.76888,1.76897,1.76885,1.76888,63100000.0
2006-04-18 10:45:00,1.76884,1.769,1.76879,1.7689,72000000.0
2006-04-18 10:46:00,1.7689,1.76903,1.76878,1.76878,39499999.0
2006-04-18 10:47:00,1.76868,1.76889,1.76864,1.76889,78899998.0
2006-04-18 10:48:00,1.76894,1.76923,1.76892,1.76892,49600000.0
2006-04-18 10:49:00,1.76884,1.76925,1.76884,1.76915,101399999.0
2006-04-18 10:50:00,1.76929,1.76953,1.76929,1.76951,88899997.0
2006-04-18 10:51:00,1.7696,1.7696,1.76942,1.76942,110599998.0
2006-04-18 10:52:00,1.76952,1.76952,1.76937,1.76941,69299998.0
2006-04-18 10:53:00,1.76947,1.76947,1.76934,1.76936,83300000.0
2006-04-18 10:54:00,1.76937,1.76937,1.769,1.769,55600000.0
2006-04-18 10:55:00,1.76887,1.76887,1.76859,1.76861,77600002.0
2006-04-18 10:56:00,1.76853,1.76867,1.76848,1.76859,69200000.0
2006-04-18 10:57:00,1.76853,1.76861,1.76842,1.76861,47899999.0
2006-04-18 10:58:00,1.76867,1.76867,1.76851,1.7686,115199998.0
2006-04-18 10:59:00,1.7686,1.76864,1.76837,1.76839,116300000.0
2006-04-18 11:00:00,1.76845,1.76867,1.76845,1.76862,67299998.0
2006-04-18 11:01:00,1.7685,1.76862,1.76841,1.76845,68400000.0
2006-04-18 11:02:00,1.76838,1.76849,1.76835,1.76839,37100000.0
2006-04-18 11:03:00,1.76822,1.76822,1.7677,1.76792,42200000.0
2006-04-18 11:04:00,1.76793,1.7681,1.7679,1.7681,65899999.0
2006-04-18 11:05:00,1.76813,1.76832,1.76797,1.76826,73600000.0
2006-04-18 11:06:00,1.76837,1.7685,1.76829,1.7685,69900000.0
2006-04-18 11:07:00,1.76864,1.76888,1.76864,1.76888,25600000.0
2006-04-18 11:08:00,1.76904,1.76954,1.76904,1.76954,83399999.0
2006-04-18 11:09:00,1.76953,1.76988,1.76953,1.76988,21100000.0
2006-04-18 11:10:00,1.76992,1.76993,1.76957,1.76962,59200000.0
2006-04-18 11:11:00,1.76963,1.76964,1.76937,1.76937,44400000.0
2006-04-18 11:12:00,1.76926,1.76943,1.76921,1.76929,26800000.0
2006-04-18 11:13:00,1.76932,1.76959,1.76932,1.76959,39500000.0
2006-04-18 11:14:00,1.7698,1.77031,1.7698,1.77031,58800000.0
2006-04-18 11:15:00,1.77023,1.77036,1.77004,1.77004,104300001.0
2006-04-18 11:16:00,1.76985,1.76992,1.76968,1.76992,49000000.0
2006-04-18 11:17:00,1.76994,1.77018,1.76994,1.77015,90099997.0
2006-04-18 11:18:00,1.7702,1.77051,1.77011,1.77051,92799999.0
2006-04-18 11:19:00,1.77063,1.77079,1.77052,1.77074,91900001.0
2006-04-18 11:20:00,1.77096,1.77129,1.77096,1.77122,60499999.0
2006-04-18 11:21:00,1.77117,1.7712,1.77101,1.77111,76500000.0
2006-04-18 11:22:00,1.77109,1.77122,1.77103,1.77119,56300000.0
2006-04-18 11:23:00,1.77127,1.77137,1.77127,1.77131,110500000.0
2006-04-18 11:24:00,1.7713,1.7713,1.77118,1.77128,34000000.0
2006-04-18 11:25:00,1.77122,1.77135,1.7711,1.77115,63100001.0
2006-04-18 11:26:00,1.77122,1.77136,1.77122,1.7713,49600001.0
2006-04-18 11:27:00,1.77136,1.7714,1.77125,1.77127,45600000.0
2006-04-18 11:28:00,1.77134,1.77191,1.7713,1.77191,32300000.0
2006-04-18 11:29:00,1.77186,1.77187,1.77149,1.77149,63800000.0
2006-04-18 11:30:00,1.77139,1.77142,1.77125,1.77138,68900000.0
2006-04-18 11:31:00,1.77133,1.77136,1.77122,1.77133,98099999.0
2006-04-18 11:32:00,1.7714,1.77216,1.7714,1.77216,124800000.0
2006-04-18 11:33:00,1.7724,1.77279,1.7724,1.7727,75800000.0
2006-04-18 11:34:00,1.77255,1.77255,1.77227,1.77234,68499999.0
2006-04-18 11:35:00,1.77228,1.77229,1.77213,1.77229,96300000.0
2006-04-18 11:36:00,1.77224,1.77224,1.77197,1.77214,39400000.0
2006-04-18 11:37:00,1.77194,1.77194,1.77082,1.77096,58100000.0
2006-04-18 11:38:00,1.77112,1.77122,1.77103,1.77107,69300001.0
2006-04-18 11:39:00,1.77115,1.77115,1.77108,1.77108,81299999.0
2006-04-18 11:40:00,1.77096,1.77109,1.77081,1.7709,60899999.0
2006-04-18 11:41:00,1.771,1.77103,1.77093,1.77103,46300001.0
2006-04-18 11:42:00,1.77107,1.77111,1.77097,1.77098,86500000.0
2006-04-18 11:43:00,1.771,1.77109,1.77094,1.77096,56099998.0
2006-04-18 11:44:00,1.77096,1.77096,1.77088,1.77096,59600001.0
2006-04-18 11:45:00,1.77093,1.77101,1.77086,1.77098,48500000.0
2006-04-18 11:46:00,1.771,1.771,1.77073,1.77073,74599999.0
2006-04-18 11:47:00,1.77073,1.77101,1.77068,1.77096,177399997.0
2006-04-18 11:48:00,1.771,1.77133,1.77097,1.77133,39550000.0
2006-04-18 11:49:00,1.77128,1.77146,1.77128,1.77146,72800001.0
2006-04-18 11:50:00,1.77154,1.77186,1.77154,1.77186,133299999.0
2006-04-18 11:51:00,1.77176,1.77177,1.77155,1.77155,58600000.0
2006-04-18 11:52:00,1.7715,1.77162,1.77146,1.77157,78000000.0
2006-04-18 11:53:00,1.77147,1.77149,1.7714,1.77147,48099999.0
2006-04-18 11:54:00,1.77138,1.77141,1.77129,1.7713,78300000.0
2006-04-18 11:55:00,1.77133,1.77136,1.77113,1.77113,73199999.0
2006-04-18 11:56:00,1.77113,1.77114,1.77063,1.77063,44500001.0
2006-04-18 11:57:00,1.77043,1.77048,1.77027,1.77027,64800000.0
2006-04-18 11:58:00,1.7703,1.77051,1.7703,1.77049,65500000.0
2006-04-18 11:59:00,1.77051,1.77062,1.77051,1.7706,107400000.0
2006-04-18 12:00:00,1.77067,1.77092,1.77067,1.77079,71900000.0
2006-04-18 12:01:00,1.77084,1.77125,1.77084,1.77122,86600001.0
2006-04-18 12:02:00,1.77136,1.77136,1.77109,1.77109,72799998.0
2006-04-18 12:03:00,1.77106,1.77106,1.77097,1.77098,28800000.0
2006-04-18 12:04:00,1.7711,1.77166,1.7711,1.77161,97400002.0
2006-04-18 12:05:00,1.77195,1.7725,1.77195,1.7725,64700000.0
2006-04-18 12:06:00,1.7726,1.77305,1.7726,1.7728,54300000.0
2006-04-18 12:07:00,1.77263,1.77263,1.7723,1.77239,98400001.0
2006-04-18 12:08:00,1.77233,1.77233,1.77231,1.77231,27300000.0
2006-04-18 12:09:00,1.77224,1.77224,1.77202,1.7721,79899998.0
2006-04-18 12:10:00,1.77207,1.77207,1.77196,1.77205,63500000.0
2006-04-18 12:11:00,1.77199,1.77209,1.77199,1.77205,73499999.0
2006-04-18 12:12:00,1.77209,1.77219,1.77209,1.7721,33200000.0
2006-04-18 12:13:00,1.77212,1.7722,1.77212,1.77219,27300000.0
2006-04-18 12:14:00,1.7722,1.77237,1.77214,1.77237,28600000.0
2006-04-18 12:15:00,1.77263,1.77298,1.77263,1.77296,32500000.0
2006-04-18 12:16:00,1.77326,1.7741,1.77326,1.7741,32600000.0
2006-04-18 12:17:00,1.77418,1.77418,1.77341,1.77341,46099999.0
2006-04-18 12:18:00,1.77332,1.77349,1.77322,1.77345,53799999.0
2006-04-18 12:19:00,1.77344,1.77344,1.77313,1.77316,96800001.0
2006-04-18 12:20:00,1.77329,1.77339,1.77327,1.77337,41700000.0
2006-04-18 12:21:00,1.77337,1.77348,1.77337,1.77342,47700000.0
2006-04-18 12:22:00,1.77346,1.77346,1.77332,1.7734,47000000.0
2006-04-18 12:23:00,1.77336,1.77336,1.77317,1.77317,44400000.0
2006-04-18 12:24:00,1.77321,1.7734,1.77321,1.77324,40500000.0
2006-04-18 12:25:00,1.77322,1.77326,1.77307,1.77309,55099999.0
2006-04-18 12:26:00,1.77314,1.77314,1.77305,1.77305,70100001.0
2006-04-18 12:27:00,1.77307,1.77313,1.77307,1.77313,10600000.0
2006-04-18 12:28:00,1.77315,1.77315,1.77299,1.77301,83500000.0
2006-04-18 12:29:00,1.77297,1.77297,1.7725,1.7725,42200000.0
2006-04-18 12:30:00,1.77251,1.77251,1.77227,1.77235,126100000.0
2006-04-18 12:31:00,1.77233,1.77233,1.77221,1.77224,100400002.0
2006-04-18 12:32:00,1.77218,1.77218,1.77207,1.7721,135999997.0
2006-04-18 12:33:00,1.77212,1.77215,1.772,1.77215,64300002.0
2006-04-18 12:34:00,1.77222,1.77222,1.77218,1.77218,35900001.0
2006-04-18 12:35:00,1.7723,1.77234,1.77227,1.77232,73600001.0
2006-04-18 12:36:00,1.77232,1.77242,1.77225,1.77242,50150000.0
2006-04-18 12:37:00,1.77223,1.77223,1.77188,1.77188,67200001.0
2006-04-18 12:38:00,1.77166,1.77183,1.77163,1.77179,130000001.0
2006-04-18 12:39:00,1.77187,1.77228,1.77187,1.77219,21800000.0
2006-04-18 12:40:00,1.77224,1.77236,1.77221,1.77235,74099999.0
2006-04-18 12:41:00,1.77233,1.77249,1.77233,1.77235,68299999.0
2006-04-18 12:42:00,1.7723,1.77237,1.77227,1.77227,51100000.0
2006-04-18 12:43:00,1.77227,1.77229,1.77212,1.77228,134399998.0
2006-04-18 12:44:00,1.77224,1.77228,1.77217,1.77218,58400001.0
2006-04-18 12:45:00,1.77227,1.77228,1.77208,1.77208,72399999.0
2006-04-18 12:46:00,1.77208,1.77221,1.77208,1.77221,47400000.0
2006-04-18 12:47:00,1.77216,1.77216,1.77205,1.77205,87300000.0
2006-04-18 12:48:00,1.77201,1.77203,1.77186,1.77186,29100001.0
2006-04-18 12:49:00,1.77187,1.77187,1.77168,1.77173,81299999.0
2006-04-18 12:50:00,1.77169,1.77169,1.77144,1.77167,62700000.0
2006-04-18 12:51:00,1.77161,1.77164,1.77147,1.77147,34900000.0
2006-04-18 12:52:00,1.77134,1.77162,1.77134,1.77161,88000001.0
2006-04-18 12:53:00,1.7717,1.77203,1.7717,1.77192,45170001.0
2006-04-18 12:54:00,1.77193,1.77213,1.77193,1.77213,46800000.0
2006-04-18 12:55:00,1.77213,1.7722,1.77209,1.7722,62650000.0
2006-04-18 12:56:00,1.77204,1.77204,1.77173,1.77188,17100000.0
2006-04-18 12:57:00,1.77191,1.77191,1.77184,1.7719,59700000.0
2006-04-18 12:58:00,1.77193,1.77198,1.77185,1.77196,89599999.0
2006-04-18 12:59:00,1.7717,1.77207,1.7717,1.77184,54700000.0
2006-04-18 13:00:00,1.77192,1.7725,1.77192,1.7725,97900001.0
2006-04-18 13:01:00,1.77241,1.77245,1.77237,1.77245,77000000.0
2006-04-18 13:02:00,1.77238,1.77244,1.77228,1.77228,64000002.0
2006-04-18 13:03:00,1.77235,1.77241,1.77235,1.77238,62999999.0
2006-04-18 13:04:00,1.7723,1.7723,1.77221,1.77224,53700000.0
2006-04-18 13:05:00,1.77218,1.77221,1.77212,1.77214,63700000.0
2006-04-18 13:06:00,1.77225,1.77225,1.7721,1.77215,33700000.0
2006-04-18 13:07:00,1.77221,1.77221,1.77205,1.77205,107399999.0
2006-04-18 13:08:00,1.77208,1.77208,1.7719,1.77206,53300000.0
2006-04-18 13:09:00,1.77202,1.7721,1.77202,1.77206,41700000.0
2006-04-18 13:10:00,1.77203,1.77208,1.77202,1.77202,23700000.0
2006-04-18 13:11:00,1.77197,1.77203,1.77196,1.77203,38300000.0
2006-04-18 13:12:00,1.77205,1.77205,1.77192,1.77205,25300000.0
2006-04-18 13:13:00,1.77188,1.772,1.77188,1.77198,32000000.0
2006-04-18 13:14:00,1.77204,1.77222,1.77204,1.77214,111000000.0
2006-04-18 13:15:00,1.77213,1.77213,1.77201,1.77209,78200000.0
2006-04-18 13:16:00,1.77212,1.77218,1.77212,1.77218,47400001.0
2006-04-18 13:17:00,1.77223,1.77223,1.77212,1.77214,28100000.0
2006-04-18 13:18:00,1.77217,1.7722,1.77198,1.77198,54700000.0
2006-04-18 13:19:00,1.7721,1.77225,1.7721,1.77225,51600001.0
2006-04-18 13:20:00,1.7722,1.77225,1.77209,1.77225,58300000.0
2006-04-18 13:21:00,1.77228,1.77228,1.77192,1.77192,31400000.0
2006-04-18 13:22:00,1.77189,1.77193,1.77187,1.77191,36199999.0
2006-04-18 13:23:00,1.77197,1.77203,1.77195,1.772,32600000.0
2006-04-18 13:24:00,1.77194,1.77198,1.7719,1.7719,75799998.0
2006-04-18 13:25:00,1.77194,1.77198,1.77194,1.77198,26400000.0
2006-04-18 13:26:00,1.77191,1.77191,1.77174,1.77174,77800000.0
2006-04-18 13:27:00,1.77178,1.77181,1.7717,1.77172,54600000.0
2006-04-18 13:28:00,1.77165,1.77177,1.77163,1.77168,31000000.0
2006-04-18 13:29:00,1.7717,1.77175,1.7716,1.7717,91399999.0
2006-04-18 13:30:00,1.77168,1.7718,1.77138,1.77138,67700000.0
2006-04-18 13:31:00,1.77131,1.77142,1.77118,1.77131,37000000.0
2006-04-18 13:32:00,1.77132,1.77145,1.77132,1.77145,25099999.0
2006-04-18 13:33:00,1.77151,1.77161,1.77151,1.7716,71500001.0
2006-04-18 13:34:00,1.77151,1.77162,1.77147,1.77152,63600000.0
2006-04-18 13:35:00,1.77147,1.77147,1.77143,1.77143,32300001.0
2006-04-18 13:36:00,1.77147,1.77149,1.77103,1.77115,102200001.0
2006-04-18 13:37:00,1.7711,1.77144,1.7711,1.77136,63500001.0
2006-04-18 13:38:00,1.77149,1.77152,1.77145,1.77149,98400001.0
2006-04-18 13:39:00,1.77151,1.77157,1.77149,1.77156,34300000.0
2006-04-18 13:40:00,1.77166,1.77171,1.77161,1.77171,121999997.0
2006-04-18 13:41:00,1.77173,1.7718,1.7716,1.7716,52199999.0
2006-04-18 13:42:00,1.77155,1.77168,1.77155,1.77165,79599999.0
2006-04-18 13:43:00,1.77158,1.77158,1.77152,1.77152,10800000.0
2006-04-18 13:44:00,1.77139,1.77142,1.77133,1.77138,40299999.0
2006-04-18 13:45:00,1.77133,1.77142,1.77127,1.77127,48500000.0
2006-04-18 13:46:00,1.77122,1.77128,1.77122,1.77128,45599999.0
2006-04-18 13:47:00,1.77132,1.77142,1.7713,1.7713,136900003.0
2006-04-18 13:48:00,1.77136,1.77147,1.77131,1.77146,79000001.0
2006-04-18 13:49:00,1.77147,1.77147,1.7712,1.77135,142500001.0
2006-04-18 13:50:00,1.77138,1.77138,1.77136,1.77136,54100000.0
2006-04-18 13:51:00,1.77141,1.77161,1.77141,1.77145,30600000.0
2006-04-18 13:52:00,1.77143,1.77143,1.77128,1.77138,47500000.0
2006-04-18 13:53:00,1.77143,1.77164,1.77143,1.77155,64400000.0
2006-04-18 13:54:00,1.77148,1.77148,1.77137,1.77139,28299999.0
2006-04-18 13:55:00,1.7713,1.7713,1.77125,1.7713,49600000.0
2006-04-18 13:56:00,1.77126,1.77128,1.77113,1.77128,29300000.0
2006-04-18 13:57:00,1.7714,1.77145,1.7714,1.77145,34399999.0
2006-04-18 13:58:00,1.77145,1.77148,1.77136,1.77136,45700002.0
2006-04-18 13:59:00,1.77135,1.77142,1.77129,1.77142,45600000.0
2006-04-18 14:00:00,1.77152,1.7716,1.7715,1.77152,104700002.0
2006-04-18 14:01:00,1.7716,1.7716,1.77135,1.77135,60300002.0
2006-04-18 14:02:00,1.77141,1.77151,1.77139,1.77145,112799998.0
2006-04-18 14:03:00,1.77162,1.77168,1.77149,1.77157,100700001.0
2006-04-18 14:04:00,1.77158,1.77183,1.77156,1.77183,64900001.0
2006-04-18 14:05:00,1.77192,1.77213,1.77192,1.77211,20100000.0
2006-04-18 14:06:00,1.77204,1.77204,1.77194,1.77197,55099998.0
2006-04-18 14:07:00,1.77198,1.772,1.77193,1.77198,88400000.0
2006-04-18 14:08:00,1.77208,1.77208,1.77202,1.77208,55099999.0
2006-04-18 14:09:00,1.77219,1.77219,1.77216,1.77216,17200000.0
2006-04-18 14:10:00,1.7723,1.77236,1.77225,1.7723,68200001.0
2006-04-18 14:11:00,1.77223,1.77239,1.772,1.772,38300001.0
2006-04-18 14:12:00,1.77187,1.77202,1.77187,1.77192,82399997.0
2006-04-18 14:13:00,1.77193,1.77193,1.77164,1.77167,50300000.0
2006-04-18 14:14:00,1.7717,1.7718,1.77164,1.77168,39400000.0
2006-04-18 14:15:00,1.77165,1.77172,1.7716,1.77171,55800000.0
2006-04-18 14:16:00,1.7719,1.77213,1.7719,1.77204,45400001.0
2006-04-18 14:17:00,1.77207,1.77214,1.77198,1.77198,52300001.0
2006-04-18 14:18:00,1.77206,1.77232,1.77206,1.77225,72700000.0
2006-04-18 14:19:00,1.77232,1.77252,1.77232,1.77252,50300002.0
2006-04-18 14:20:00,1.77258,1.77285,1.77258,1.77281,35300000.0
2006-04-18 14:21:00,1.77262,1.77266,1.77254,1.77254,26700000.0
2006-04-18 14:22:00,1.77257,1.77257,1.77228,1.77228,58900001.0
2006-04-18 14:23:00,1.77233,1.77246,1.77228,1.77229,51200000.0
2006-04-18 14:24:00,1.77222,1.77227,1.77188,1.77188,50000001.0
2006-04-18 14:25:00,1.7719,1.77198,1.77186,1.77186,85000000.0
2006-04-18 14:26:00,1.77193,1.7721,1.77191,1.77205,78599998.0
2006-04-18 14:27:00,1.77207,1.77216,1.77207,1.77211,75100000.0
2006-04-18 14:28:00,1.77195,1.77209,1.77195,1.77207,44999999.0
2006-04-18 14:29:00,1.77199,1.77199,1.77175,1.77175,104299997.0
2006-04-18 14:30:00,1.77163,1.77289,1.77163,1.77265,56899999.0
2006-04-18 14:31:00,1.77272,1.77371,1.77272,1.77356,69400000.0
2006-04-18 14:32:00,1.77348,1.77407,1.77348,1.77403,64500000.0
2006-04-18 14:33:00,1.77391,1.77404,1.77362,1.77375,81300000.0
2006-04-18 14:34:00,1.77379,1.77385,1.77322,1.77332,66799999.0
2006-04-18 14:35:00,1.77358,1.77415,1.77358,1.77413,41500000.0
2006-04-18 14:36:00,1.77411,1.77411,1.77363,1.77365,76499999.0
2006-04-18 14:37:00,1.7737,1.77439,1.77357,1.77439,83900000.0
2006-04-18 14:38:00,1.77464,1.77488,1.77451,1.77455,40200000.0
2006-04-18 14:39:00,1.77463,1.77533,1.77463,1.77533,52700001.0
2006-04-18 14:40:00,1.77547,1.77562,1.77541,1.77557,100900001.0
2006-04-18 14:41:00,1.77553,1.77562,1.7754,1.77542,90899999.0
2006-04-18 14:42:00,1.77558,1.77592,1.77558,1.77567,35699999.0
2006-04-18 14:43:00,1.7756,1.77581,1.77554,1.77561,76099999.0
2006-04-18 14:44:00,1.77561,1.7757,1.77551,1.77559,52100000.0
2006-04-18 14:45:00,1.7754,1.77594,1.7753,1.77593,54300000.0
2006-04-18 14:46:00,1.77575,1.77589,1.7755,1.7755,88499999.0
2006-04-18 14:47:00,1.77542,1.77574,1.77542,1.77549,58100000.0
2006-04-18 14:48:00,1.77555,1.77558,1.77547,1.77551,78899999.0
2006-04-18 14:49:00,1.77559,1.77576,1.77549,1.77549,81199998.0
2006-04-18 14:50:00,1.77553,1.77612,1.77548,1.77587,68300000.0
2006-04-18 14:51:00,1.77583,1.77636,1.77578,1.77636,66100000.0
2006-04-18 14:52:00,1.7765,1.7772,1.7765,1.7772,65100000.0
2006-04-18 14:53:00,1.77715,1.77717,1.77691,1.77717,59099999.0
2006-04-18 14:54:00,1.77735,1.77773,1.77727,1.77773,78700000.0
2006-04-18 14:55:00,1.7778,1.77789,1.77765,1.77765,65899999.0
2006-04-18 14:56:00,1.7775,1.77809,1.77742,1.77807,121800001.0
2006-04-18 14:57:00,1.77817,1.7783,1.77777,1.77777,38500000.0
2006-04-18 14:58:00,1.7779,1.77791,1.77758,1.77765,45100000.0
2006-04-18 14:59:00,1.7777,1.77801,1.7777,1.77791,70499998.0
2006-04-18 15:00:00,1.77807,1.77835,1.77797,1.77805,76199999.0
2006-04-18 15:01:00,1.77804,1.77828,1.77804,1.7781,57999999.0
2006-04-18 15:02:00,1.77796,1.77796,1.77767,1.77767,51999999.0
2006-04-18 15:03:00,1.77771,1.77778,1.77762,1.77773,78000002.0
2006-04-18 15:04:00,1.7777,1.77785,1.77764,1.77782,91899999.0
2006-04-18 15:05:00,1.77796,1.77797,1.77782,1.77788,79900001.0
2006-04-18 15:06:00,1.77774,1.77789,1.77772,1.77787,105499999.0
2006-04-18 15:07:00,1.77775,1.77775,1.77704,1.77704,27000000.0
2006-04-18 15:08:00,1.77679,1.77684,1.77607,1.77607,61900000.0
2006-04-18 15:09:00,1.77611,1.77655,1.77611,1.77655,76100000.0
2006-04-18 15:10:00,1.77643,1.77664,1.77637,1.77658,148199998.0
2006-04-18 15:11:00,1.77656,1.77666,1.77649,1.77654,57900000.0
2006-04-18 15:12:00,1.77653,1.77653,1.77607,1.77607,31400000.0
2006-04-18 15:13:00,1.77604,1.77604,1.77557,1.77565,38600000.0
2006-04-18 15:14:00,1.77572,1.77595,1.77572,1.77595,103100001.0
2006-04-18 15:15:00,1.77607,1.77666,1.77607,1.77666,69999998.0
2006-04-18 15:16:00,1.77673,1.77689,1.77669,1.77679,30400000.0
2006-04-18 15:17:00,1.77682,1.77688,1.77679,1.77679,41799999.0
2006-04-18 15:18:00,1.77682,1.777,1.77682,1.77685,41000000.0
2006-04-18 15:19:00,1.77683,1.77709,1.77683,1.777,83200000.0
2006-04-18 15:20:00,1.77699,1.77699,1.77655,1.77655,89100002.0
2006-04-18 15:21:00,1.7765,1.7765,1.77621,1.77621,56600000.0
2006-04-18 15:22:00,1.77608,1.7766,1.77608,1.7766,78399999.0
2006-04-18 15:23:00,1.77667,1.777,1.77623,1.77623,113400001.0
2006-04-18 15:24:00,1.77622,1.77626,1.77611,1.7762,63899999.0
2006-04-18 15:25:00,1.77628,1.77637,1.77627,1.77632,71500001.0
2006-04-18 15:26:00,1.77624,1.77624,1.77585,1.77585,45400000.0
2006-04-18 15:27:00,1.77565,1.77646,1.77565,1.77646,43200000.0
2006-04-18 15:28:00,1.77667,1.77686,1.77667,1.77686,54700000.0
2006-04-18 15:29:00,1.77691,1.77691,1.7767,1.77682,97999998.0
2006-04-18 15:30:00,1.7769,1.77706,1.7769,1.77697,27200000.0
2006-04-18 15:31:00,1.77712,1.77714,1.77688,1.77692,66100000.0
2006-04-18 15:32:00,1.77683,1.77711,1.77676,1.77676,98300001.0
2006-04-18 15:33:00,1.77674,1.77716,1.77674,1.77716,58600000.0
2006-04-18 15:34:00,1.77725,1.77739,1.77725,1.77732,71600001.0
2006-04-18 15:35:00,1.77734,1.77734,1.77711,1.77714,42300000.0
2006-04-18 15:36:00,1.77714,1.77745,1.77714,1.77743,19600000.0
2006-04-18 15:37:00,1.77745,1.77745,1.77709,1.77721,55200000.0
2006-04-18 15:38:00,1.77731,1.77749,1.7771,1.7771,87300000.0
2006-04-18 15:39:00,1.77695,1.7771,1.77685,1.77691,31000000.0
2006-04-18 15:40:00,1.77695,1.7771,1.77661,1.77705,95900002.0
2006-04-18 15:41:00,1.77737,1.77756,1.77717,1.77717,41800000.0
2006-04-18 15:42:00,1.77706,1.77762,1.77706,1.77733,73599999.0
2006-04-18 15:43:00,1.77721,1.77721,1.77716,1.77716,30700000.0
2006-04-18 15:44:00,1.77698,1.7771,1.77677,1.7771,37000000.0
2006-04-18 15:45:00,1.7773,1.77741,1.77721,1.7774,74299999.0
2006-04-18 15:46:00,1.77758,1.77782,1.77758,1.77772,65799998.0
2006-04-18 15:47:00,1.77767,1.77775,1.7776,1.77761,64099999.0
2006-04-18 15:48:00,1.77758,1.77774,1.77744,1.77773,63399999.0
2006-04-18 15:49:00,1.77775,1.7778,1.77771,1.7778,72400000.0
2006-04-18 15:50:00,1.77792,1.77796,1.77774,1.77774,40700000.0
2006-04-18 15:51:00,1.7778,1.77787,1.77778,1.77787,25100000.0
2006-04-18 15:52:00,1.77789,1.77794,1.77784,1.77786,162700001.0
2006-04-18 15:53:00,1.77787,1.77787,1.77772,1.77772,60000000.0
2006-04-18 15:54:00,1.77771,1.77781,1.77768,1.77768,31400000.0
2006-04-18 15:55:00,1.77757,1.77757,1.77739,1.77745,46800000.0
2006-04-18 15:56:00,1.77738,1.77744,1.77724,1.77743,68300000.0
2006-04-18 15:57:00,1.77753,1.77753,1.77741,1.7775,49600002.0
2006-04-18 15:58:00,1.77739,1.77749,1.77739,1.77741,60500000.0
2006-04-18 15:59:00,1.77753,1.7779,1.77753,1.7779,30200000.0
2006-04-18 16:00:00,1.7778,1.77831,1.77777,1.77777,106700002.0
2006-04-18 16:01:00,1.77777,1.7779,1.77754,1.77754,71500000.0
2006-04-18 16:02:00,1.77752,1.77763,1.77746,1.7775,56000000.0
2006-04-18 16:03:00,1.77745,1.77768,1.7774,1.7774,82500001.0
2006-04-18 16:04:00,1.77745,1.77755,1.77736,1.77745,75800000.0
2006-04-18 16:05:00,1.77732,1.77739,1.77707,1.77707,64399999.0
2006-04-18 16:06:00,1.77712,1.77723,1.77675,1.77687,115699999.0
2006-04-18 16:07:00,1.77673,1.77682,1.77655,1.7766,90400000.0
2006-04-18 16:08:00,1.77655,1.77663,1.77642,1.77642,36900000.0
2006-04-18 16:09:00,1.77628,1.77641,1.77608,1.77641,46000000.0
2006-04-18 16:10:00,1.77642,1.77645,1.77631,1.7764,86900001.0
2006-04-18 16:11:00,1.77643,1.77645,1.77623,1.77644,62850000.0
2006-04-18 16:12:00,1.77646,1.77655,1.77645,1.77645,50999999.0
2006-04-18 16:13:00,1.77638,1.7768,1.77634,1.7768,83400000.0
2006-04-18 16:14:00,1.77673,1.7769,1.77664,1.7769,50300000.0
2006-04-18 16:15:00,1.77676,1.77676,1.77622,1.77622,62299998.0
2006-04-18 16:16:00,1.77608,1.77611,1.77592,1.77592,17600000.0
2006-04-18 16:17:00,1.77588,1.77588,1.77536,1.77543,132300002.0
2006-04-18 16:18:00,1.77565,1.77665,1.77565,1.77661,56299999.0
2006-04-18 16:19:00,1.77642,1.77642,1.77602,1.77604,48800001.0
2006-04-18 16:20:00,1.77608,1.77608,1.77558,1.7757,72600000.0
2006-04-18 16:21:00,1.7758,1.77595,1.77564,1.77595,85099999.0
2006-04-18 16:22:00,1.77599,1.77638,1.77591,1.77638,29900000.0
2006-04-18 16:23:00,1.77634,1.77634,1.77607,1.77615,85300001.0
2006-04-18 16:24:00,1.77624,1.77638,1.77624,1.77631,39100000.0
2006-04-18 16:25:00,1.77634,1.77639,1.77634,1.77639,43800001.0
2006-04-18 16:26:00,1.77645,1.77657,1.77635,1.77635,83899999.0
2006-04-18 16:27:00,1.7763,1.77635,1.7763,1.77632,59500000.0
2006-04-18 16:28:00,1.77634,1.77644,1.77632,1.77632,43900000.0
2006-04-18 16:29:00,1.77656,1.77664,1.77656,1.77664,5800000.0
2006-04-18 16:30:00,1.77662,1.77666,1.77655,1.77661,69600001.0
2006-04-18 16:31:00,1.77652,1.77661,1.77647,1.77652,41100000.0
2006-04-18 16:32:00,1.7765,1.7765,1.7764,1.7764,51799999.0
2006-04-18 16:33:00,1.77632,1.7764,1.77623,1.77638,73000000.0
2006-04-18 16:34:00,1.77625,1.77655,1.77621,1.77642,54400001.0
2006-04-18 16:35:00,1.7763,1.7763,1.77617,1.77623,21200000.0
2006-04-18 16:36:00,1.77632,1.77637,1.77623,1.77629,38300000.0
2006-04-18 16:37:00,1.77631,1.77652,1.77631,1.77652,73099999.0
2006-04-18 16:38:00,1.77649,1.77662,1.77649,1.77659,33300000.0
2006-04-18 16:39:00,1.77642,1.77649,1.77631,1.77631,107299997.0
2006-04-18 16:40:00,1.77627,1.77647,1.77627,1.77639,9900000.0
2006-04-18 16:41:00,1.77649,1.77676,1.77643,1.77643,107300001.0
2006-04-18 16:42:00,1.7767,1.77673,1.77665,1.77668,44299999.0
2006-04-18 16:43:00,1.77667,1.77688,1.77667,1.77687,31400000.0
2006-04-18 16:44:00,1.77678,1.77678,1.77647,1.77647,29100000.0
2006-04-18 16:45:00,1.77651,1.77681,1.77651,1.7767,43800000.0
2006-04-18 16:46:00,1.77674,1.77685,1.77655,1.77685,80099998.0
2006-04-18 16:47:00,1.77681,1.77684,1.77637,1.77637,133100002.0
2006-04-18 16:48:00,1.77618,1.77641,1.77618,1.7762,95200001.0
2006-04-18 16:49:00,1.77627,1.77642,1.77613,1.77633,39600000.0
2006-04-18 16:50:00,1.77632,1.77643,1.77632,1.77633,98700000.0
2006-04-18 16:51:00,1.77622,1.77633,1.77614,1.77633,95299998.0
2006-04-18 16:52:00,1.77648,1.77666,1.77648,1.77666,30200000.0
2006-04-18 16:53:00,1.77671,1.77686,1.77665,1.77665,43200000.0
2006-04-18 16:54:00,1.77662,1.7768,1.7766,1.7768,82600000.0
2006-04-18 16:55:00,1.77683,1.77695,1.77669,1.77695,37000000.0
2006-04-18 16:56:00,1.777,1.77717,1.77695,1.77695,80800001.0
2006-04-18 16:57:00,1.77689,1.77689,1.77656,1.77665,81500000.0
2006-04-18 16:58:00,1.77674,1.77737,1.77674,1.77737,93400000.0
2006-04-18 16:59:00,1.77754,1.7778,1.77754,1.7778,39600000.0
2006-04-18 17:00:00,1.77761,1.77761,1.77717,1.7774,89400000.0
2006-04-18 17:01:00,1.77751,1.77763,1.77745,1.77745,22200000.0
2006-04-18 17:02:00,1.77755,1.77783,1.77755,1.77771,94400001.0
2006-04-18 17:03:00,1.77771,1.77775,1.77761,1.77761,89000002.0
2006-04-18 17:04:00,1.7776,1.77778,1.7776,1.77774,31100000.0
2006-04-18 17:05:00,1.7776,1.7776,1.77723,1.77723,53500000.0
2006-04-18 17:06:00,1.77718,1.77724,1.7771,1.77724,45400001.0
2006-04-18 17:07:00,1.77715,1.77717,1.77708,1.77713,16300000.0
2006-04-18 17:08:00,1.77711,1.77718,1.77677,1.77677,67400000.0
2006-04-18 17:09:00,1.77668,1.77683,1.77666,1.77683,44099999.0
2006-04-18 17:10:00,1.77696,1.77705,1.77679,1.77686,54200000.0
2006-04-18 17:11:00,1.77684,1.77698,1.77681,1.77689,81549998.0
2006-04-18 17:12:00,1.77685,1.77689,1.77657,1.77657,63700001.0
2006-04-18 17:13:00,1.77667,1.77698,1.77667,1.77692,61900000.0
2006-04-18 17:14:00,1.77682,1.77694,1.77665,1.77694,60800000.0
2006-04-18 17:15:00,1.77687,1.7769,1.77679,1.77681,87900000.0
2006-04-18 17:16:00,1.77684,1.77704,1.77684,1.77698,52300001.0
2006-04-18 17:17:00,1.7769,1.777,1.77662,1.777,65100001.0
2006-04-18 17:18:00,1.77713,1.77727,1.77682,1.77684,112100002.0
2006-04-18 17:19:00,1.77669,1.77676,1.77654,1.77671,31400000.0
2006-04-18 17:20:00,1.7767,1.77688,1.7767,1.77688,97100000.0
2006-04-18 17:21:00,1.77687,1.77687,1.7766,1.7766,23000000.0
2006-04-18 17:22:00,1.77659,1.77681,1.77659,1.77681,59399999.0
2006-04-18 17:23:00,1.77682,1.77685,1.7764,1.7764,57800001.0
2006-04-18 17:24:00,1.7762,1.7762,1.77599,1.776,97999997.0
2006-04-18 17:25:00,1.77583,1.77594,1.77559,1.77584,48700000.0
2006-04-18 17:26:00,1.77592,1.776,1.77553,1.77553,54300001.0
2006-04-18 17:27:00,1.77561,1.77599,1.77559,1.77559,86900001.0
2006-04-18 17:28:00,1.77535,1.77547,1.77518,1.77527,104400000.0
2006-04-18 17:29:00,1.77541,1.77579,1.77541,1.77579,11900000.0
2006-04-18 17:30:00,1.77589,1.77598,1.77581,1.77598,89099999.0
2006-04-18 17:31:00,1.77578,1.77578,1.77548,1.77565,41100001.0
2006-04-18 17:32:00,1.77568,1.77583,1.77565,1.77581,55800000.0
2006-04-18 17:33:00,1.77571,1.77571,1.77529,1.77529,13000000.0
2006-04-18 17:34:00,1.77523,1.77552,1.77523,1.77542,103000001.0
2006-04-18 17:35:00,1.77541,1.77545,1.77532,1.77532,68699999.0
2006-04-18 17:36:00,1.77523,1.77523,1.77509,1.77516,55500000.0
2006-04-18 17:37:00,1.77518,1.77531,1.77514,1.77523,91299999.0
2006-04-18 17:38:00,1.77533,1.7756,1.77533,1.7756,37699999.0
2006-04-18 17:39:00,1.77583,1.77621,1.77583,1.77621,42000000.0
2006-04-18 17:40:00,1.77628,1.77636,1.77615,1.77615,100299998.0
2006-04-18 17:41:00,1.77617,1.77619,1.7761,1.7761,45499999.0
2006-04-18 17:42:00,1.77606,1.77608,1.77603,1.77605,82399999.0
2006-04-18 17:43:00,1.77603,1.77603,1.77588,1.776,62699999.0
2006-04-18 17:44:00,1.77607,1.77614,1.77602,1.77603,78999999.0
2006-04-18 17:45:00,1.77627,1.77699,1.77627,1.77699,47400000.0
2006-04-18 17:46:00,1.77673,1.77673,1.77641,1.77657,43700000.0
2006-04-18 17:47:00,1.77643,1.77643,1.77604,1.77625,32000000.0
2006-04-18 17:48:00,1.77625,1.77625,1.77613,1.77613,50799999.0
2006-04-18 17:49:00,1.77598,1.77598,1.77575,1.77592,49899999.0
2006-04-18 17:50:00,1.77586,1.77613,1.77585,1.77613,79900001.0
2006-04-18 17:51:00,1.77623,1.77631,1.77611,1.77613,71100000.0
2006-04-18 17:52:00,1.77598,1.77635,1.77596,1.77635,39000000.0
2006-04-18 17:53:00,1.77636,1.77644,1.7763,1.77644,78900000.0
2006-04-18 17:54:00,1.77639,1.77639,1.77624,1.77629,44300000.0
2006-04-18 17:55:00,1.7763,1.7764,1.7763,1.7763,50700000.0
2006-04-18 17:56:00,1.7762,1.77625,1.7762,1.77625,37000001.0
2006-04-18 17:57:00,1.7762,1.77625,1.7762,1.7762,32300000.0
2006-04-18 17:58:00,1.7762,1.77625,1.7762,1.7762,86900000.0
2006-04-18 17:59:00,1.77616,1.77616,1.77589,1.77589,66400000.0
2006-04-18 18:00:00,1.77588,1.77606,1.77588,1.77606,66300000.0
2006-04-18 18:01:00,1.77622,1.77635,1.77616,1.77635,912500003.0
2006-04-18 18:02:00,1.77637,1.77651,1.77637,1.77645,950900001.0
2006-04-18 18:03:00,1.77643,1.77643,1.7762,1.77622,1046969998.0
2006-04-18 18:04:00,1.77622,1.77628,1.7761,1.77626,666350001.0
2006-04-18 18:05:00,1.77627,1.77637,1.77621,1.77629,970599997.0
2006-04-18 18:06:00,1.77635,1.77689,1.77635,1.77669,975200005.0
2006-04-18 18:07:00,1.7767,1.77671,1.77646,1.77649,1192799996.0
2006-04-18 18:08:00,1.77647,1.7766,1.77643,1.7765,1410700001.0
2006-04-18 18:09:00,1.77653,1.77685,1.77653,1.77671,516000000.0
2006-04-18 18:10:00,1.77668,1.77668,1.77654,1.77654,985599990.0
2006-04-18 18:11:00,1.77665,1.77696,1.77665,1.77685,580799996.0
2006-04-18 18:12:00,1.77698,1.7772,1.77693,1.77705,719800006.0
2006-04-18 18:13:00,1.77708,1.77729,1.77705,1.77705,650500001.0
2006-04-18 18:14:00,1.77708,1.77721,1.77703,1.7771,680100002.0
2006-04-18 18:15:00,1.77713,1.77713,1.77698,1.77713,935399999.0
2006-04-18 18:16:00,1.77714,1.77714,1.777,1.77707,668199996.0
2006-04-18 18:17:00,1.77703,1.77703,1.77686,1.77697,378300002.0
2006-04-18 18:18:00,1.77703,1.77728,1.77703,1.77721,701699995.0
2006-04-18 18:19:00,1.77729,1.77757,1.77729,1.77756,659400003.0
2006-04-18 18:20:00,1.77762,1.77773,1.77762,1.77766,427199999.0
2006-04-18 18:21:00,1.77765,1.77768,1.77755,1.77763,783600001.0
2006-04-18 18:22:00,1.77766,1.77791,1.77766,1.77778,684700004.0
2006-04-18 18:23:00,1.7778,1.77795,1.77774,1.77785,999099996.0
2006-04-18 18:24:00,1.77772,1.7778,1.77722,1.77725,823799998.0
2006-04-18 18:25:00,1.77732,1.77768,1.77732,1.77766,853399999.0
2006-04-18 18:26:00,1.7778,1.77785,1.77764,1.77767,568099995.0
2006-04-18 18:27:00,1.77765,1.77772,1.77756,1.77765,816399999.0
2006-04-18 18:28:00,1.7776,1.77766,1.7775,1.77763,342300002.0
2006-04-18 18:29:00,1.77762,1.77773,1.77754,1.77756,658469999.0
2006-04-18 18:30:00,1.77752,1.77752,1.77733,1.77738,691499999.0
2006-04-18 18:31:00,1.77737,1.77742,1.77727,1.77737,548100001.0
2006-04-18 18:32:00,1.77727,1.77727,1.7771,1.77721,280549998.0
2006-04-18 18:33:00,1.77723,1.77752,1.77715,1.77739,594800003.0
2006-04-18 18:34:00,1.77732,1.77734,1.77707,1.77709,644999998.0
2006-04-18 18:35:00,1.77707,1.77768,1.77705,1.77768,317299998.0
2006-04-18 18:36:00,1.77775,1.77777,1.77714,1.77714,124800001.0
2006-04-18 18:37:00,1.7771,1.77721,1.7771,1.77718,102199998.0
2006-04-18 18:38:00,1.77725,1.77725,1.77712,1.77717,150100000.0
2006-04-18 18:39:00,1.7771,1.77717,1.7771,1.77715,174799999.0
2006-04-18 18:40:00,1.77714,1.77727,1.77712,1.77712,338299998.0
2006-04-18 18:41:00,1.7771,1.77717,1.7771,1.77715,323900002.0
2006-04-18 18:42:00,1.77713,1.77715,1.77705,1.7771,180300001.0
2006-04-18 18:43:00,1.77719,1.7773,1.77719,1.7773,156400001.0
2006-04-18 18:44:00,1.77724,1.77737,1.77718,1.77718,464599997.0
2006-04-18 18:45:00,1.77718,1.77727,1.77713,1.77718,185100000.0
2006-04-18 18:46:00,1.77712,1.77729,1.77711,1.77716,215700001.0
2006-04-18 18:47:00,1.7771,1.77721,1.7771,1.77718,287500002.0
2006-04-18 18:48:00,1.77715,1.77725,1.77711,1.77713,281300001.0
2006-04-18 18:49:00,1.77709,1.77714,1.77705,1.77714,140999999.0
2006-04-18 18:50:00,1.7772,1.77725,1.77713,1.77715,205900002.0
2006-04-18 18:51:00,1.7772,1.77728,1.7771,1.7772,514850002.0
2006-04-18 18:52:00,1.77717,1.77727,1.77712,1.77719,511049999.0
2006-04-18 18:53:00,1.77708,1.77711,1.77695,1.77695,386899999.0
2006-04-18 18:54:00,1.77701,1.77723,1.77701,1.77705,256199996.0
2006-04-18 18:55:00,1.77713,1.77725,1.77705,1.77706,692799995.0
2006-04-18 18:56:00,1.77701,1.77717,1.777,1.77717,254599999.0
2006-04-18 18:57:00,1.77713,1.77718,1.77702,1.77709,537800003.0
2006-04-18 18:58:00,1.77709,1.77719,1.77701,1.77707,540600002.0
2006-04-18 18:59:00,1.77702,1.77713,1.77696,1.77696,446700003.0
2006-04-18 19:00:00,1.777,1.77712,1.77696,1.77701,303199997.0
2006-04-18 19:01:00,1.777,1.77705,1.777,1.777,119500001.0
2006-04-18 19:02:00,1.777,1.77705,1.77695,1.77697,434400004.0
2006-04-18 19:03:00,1.77703,1.77728,1.77701,1.77717,544299998.0
2006-04-18 19:04:00,1.77724,1.77724,1.77713,1.77716,194800000.0
2006-04-18 19:05:00,1.77715,1.77715,1.7771,1.77715,166099998.0
2006-04-18 19:06:00,1.77717,1.77723,1.77705,1.77723,516699997.0
2006-04-18 19:07:00,1.77722,1.77722,1.77705,1.77708,298300004.0
2006-04-18 19:08:00,1.77696,1.77698,1.7768,1.7769,428900001.0
2006-04-18 19:09:00,1.7769,1.77701,1.77675,1.77701,370600002.0
2006-04-18 19:10:00,1.77702,1.77705,1.77695,1.77697,334140000.0
2006-04-18 19:11:00,1.77694,1.77694,1.77673,1.77673,147199999.0
2006-04-18 19:12:00,1.77672,1.77683,1.77672,1.77678,183500002.0
2006-04-18 19:13:00,1.77686,1.77694,1.7768,1.77694,462499999.0
2006-04-18 19:14:00,1.7769,1.77695,1.7769,1.77695,168200000.0
2006-04-18 19:15:00,1.77698,1.77707,1.77696,1.77705,341400001.0
2006-04-18 19:16:00,1.77706,1.77707,1.77701,1.77705,112799999.0
2006-04-18 19:17:00,1.77707,1.77711,1.77702,1.7771,258900000.0
2006-04-18 19:18:00,1.77708,1.77708,1.77688,1.77692,218899998.0
2006-04-18 19:19:00,1.77686,1.77686,1.77663,1.77671,388100001.0
2006-04-18 19:20:00,1.77664,1.77673,1.77654,1.7766,346799994.0
2006-04-18 19:21:00,1.77664,1.7767,1.77662,1.77665,292400000.0
2006-04-18 19:22:00,1.77665,1.77674,1.77659,1.77666,263000000.0
2006-04-18 19:23:00,1.77661,1.77667,1.7765,1.77665,366500000.0
2006-04-18 19:24:00,1.77665,1.77668,1.7766,1.77665,134400001.0
2006-04-18 19:25:00,1.77665,1.77665,1.7766,1.77665,56500001.0
2006-04-18 19:26:00,1.77665,1.77665,1.77655,1.77655,281650000.0
2006-04-18 19:27:00,1.77665,1.77685,1.77664,1.77682,494300001.0
2006-04-18 19:28:00,1.77685,1.77695,1.77679,1.7769,389800002.0
2006-04-18 19:29:00,1.77689,1.77706,1.77689,1.77705,218349999.0
2006-04-18 19:30:00,1.77703,1.77712,1.77693,1.77697,356400001.0
2006-04-18 19:31:00,1.77697,1.77711,1.77694,1.77711,282899999.0
2006-04-18 19:32:00,1.77717,1.77723,1.7771,1.77713,332500000.0
2006-04-18 19:33:00,1.77715,1.7772,1.77712,1.7772,231600001.0
2006-04-18 19:34:00,1.77716,1.77722,1.7771,1.77715,179800002.0
2006-04-18 19:35:00,1.77716,1.77725,1.77712,1.77719,451999998.0
2006-04-18 19:36:00,1.77712,1.77712,1.77696,1.77711,408399999.0
2006-04-18 19:37:00,1.7771,1.77724,1.77707,1.77712,192300001.0
2006-04-18 19:38:00,1.77716,1.77734,1.77716,1.77724,44900000.0
2006-04-18 19:39:00,1.77724,1.7773,1.77716,1.77728,159900002.0
2006-04-18 19:40:00,1.77728,1.77735,1.77724,1.77727,369600000.0
2006-04-18 19:41:00,1.77725,1.77732,1.77723,1.77725,302800002.0
2006-04-18 19:42:00,1.77723,1.77728,1.77716,1.77727,185100001.0
2006-04-18 19:43:00,1.77729,1.77729,1.77719,1.7772,117299999.0
2006-04-18 19:44:00,1.7772,1.77725,1.77705,1.77706,421899999.0
2006-04-18 19:45:00,1.77705,1.77714,1.777,1.77714,218800001.0
2006-04-18 19:46:00,1.77712,1.77712,1.77697,1.77707,298499999.0
2006-04-18 19:47:00,1.77708,1.77708,1.77702,1.77703,97400002.0
2006-04-18 19:48:00,1.77696,1.77696,1.77664,1.77671,155299999.0
2006-04-18 19:49:00,1.77672,1.77673,1.77658,1.77673,358399998.0
2006-04-18 19:50:00,1.77675,1.77675,1.77668,1.7767,267299998.0
2006-04-18 19:51:00,1.77668,1.77672,1.77657,1.7766,366300000.0
2006-04-18 19:52:00,1.77658,1.77669,1.7765,1.77658,177599998.0
2006-04-18 19:53:00,1.77665,1.77665,1.77662,1.77665,66900000.0
2006-04-18 19:54:00,1.77669,1.77682,1.77667,1.77678,234099999.0
2006-04-18 19:55:00,1.77677,1.77697,1.77669,1.77697,113099998.0
2006-04-18 19:56:00,1.777,1.77711,1.77692,1.77711,206200000.0
2006-04-18 19:57:00,1.7771,1.77712,1.77692,1.77692,309399996.0
2006-04-18 19:58:00,1.77686,1.77688,1.77674,1.77681,289700002.0
2006-04-18 19:59:00,1.77676,1.77699,1.77662,1.77699,285900002.0
2006-04-18 20:00:00,1.77703,1.7782,1.77703,1.7782,259799998.0
2006-04-18 20:01:00,1.77838,1.77875,1.77809,1.77871,272300000.0
2006-04-18 20:02:00,1.77874,1.77954,1.77874,1.77953,218200001.0
2006-04-18 20:03:00,1.77967,1.77972,1.77938,1.77958,100800001.0
2006-04-18 20:04:00,1.77963,1.77973,1.7795,1.77971,206200001.0
2006-04-18 20:05:00,1.77976,1.7801,1.77937,1.77937,179000000.0
2006-04-18 20:06:00,1.7792,1.77921,1.77867,1.77867,127100000.0
2006-04-18 20:07:00,1.77867,1.77956,1.77866,1.77897,93800000.0
2006-04-18 20:08:00,1.7789,1.77891,1.77845,1.77849,301100000.0
2006-04-18 20:09:00,1.77854,1.77913,1.77823,1.77908,80500000.0
2006-04-18 20:10:00,1.77914,1.77916,1.77878,1.77894,102799999.0
2006-04-18 20:11:00,1.77912,1.77955,1.77912,1.77955,101799998.0
2006-04-18 20:12:00,1.77944,1.7795,1.77858,1.77925,502399994.0
2006-04-18 20:13:00,1.77932,1.77948,1.77927,1.77944,188200001.0
2006-04-18 20:14:00,1.77954,1.78002,1.77954,1.77966,223799998.0
2006-04-18 20:15:00,1.7796,1.77985,1.77946,1.77977,396999998.0
2006-04-18 20:16:00,1.77976,1.77987,1.77924,1.77986,141700000.0
2006-04-18 20:17:00,1.77995,1.77998,1.77993,1.77998,83900000.0
2006-04-18 20:18:00,1.77998,1.78016,1.7795,1.7795,149899999.0
2006-04-18 20:19:00,1.7795,1.77999,1.7795,1.77999,146299998.0
2006-04-18 20:20:00,1.77998,1.78001,1.77964,1.77974,365300000.0
2006-04-18 20:21:00,1.77968,1.77969,1.77954,1.77959,206600001.0
2006-04-18 20:22:00,1.77963,1.77989,1.77963,1.77983,99000000.0
2006-04-18 20:23:00,1.77987,1.78012,1.77951,1.78012,372900002.0
2006-04-18 20:24:00,1.78014,1.78077,1.7801,1.78077,121800003.0
2006-04-18 20:25:00,1.78072,1.78072,1.78024,1.78037,420600000.0
2006-04-18 20:26:00,1.78035,1.78105,1.78035,1.78086,498550000.0
2006-04-18 20:27:00,1.7809,1.7809,1.78065,1.78075,232100000.0
2006-04-18 20:28:00,1.78072,1.78083,1.78062,1.78079,231099999.0
2006-04-18 20:29:00,1.7808,1.7808,1.78034,1.78034,298799999.0
2006-04-18 20:30:00,1.78034,1.7804,1.77996,1.78001,905850001.0
2006-04-18 20:31:00,1.77998,1.78008,1.77992,1.78002,608500002.0
2006-04-18 20:32:00,1.78,1.78012,1.77993,1.78,680099999.0
2006-04-18 20:33:00,1.77996,1.78008,1.77972,1.77972,330999999.0
2006-04-18 20:34:00,1.77972,1.77972,1.77945,1.77945,122500001.0
2006-04-18 20:35:00,1.77941,1.77969,1.77939,1.77968,33200000.0
2006-04-18 20:36:00,1.77981,1.77993,1.7798,1.77993,200900003.0
2006-04-18 20:37:00,1.77982,1.77982,1.77963,1.77965,116950000.0
2006-04-18 20:38:00,1.7796,1.77977,1.77944,1.77955,241900000.0
2006-04-18 20:39:00,1.77956,1.77956,1.77897,1.77897,246599999.0
2006-04-18 20:40:00,1.77885,1.77885,1.77809,1.77848,217100003.0
2006-04-18 20:41:00,1.77856,1.77939,1.77856,1.77939,226500002.0
2006-04-18 20:42:00,1.77921,1.77935,1.77911,1.77911,74300000.0
2006-04-18 20:43:00,1.77909,1.77917,1.7789,1.77908,281100001.0
2006-04-18 20:44:00,1.77905,1.77921,1.77904,1.77921,539799994.0
2006-04-18 20:45:00,1.77921,1.77921,1.7789,1.77895,102400001.0
2006-04-18 20:46:00,1.77895,1.77908,1.77894,1.77908,162299998.0
2006-04-18 20:47:00,1.7791,1.77918,1.77904,1.77918,361500000.0
2006-04-18 20:48:00,1.77913,1.77913,1.77876,1.77887,139800000.0
2006-04-18 20:49:00,1.77887,1.77902,1.77887,1.77897,94300000.0
2006-04-18 20:50:00,1.77889,1.7792,1.77889,1.7792,361899999.0
2006-04-18 20:51:00,1.77932,1.77947,1.77929,1.77947,313799998.0
2006-04-18 20:52:00,1.77946,1.77961,1.77946,1.77949,140900000.0
2006-04-18 20:53:00,1.77948,1.77956,1.7794,1.77943,723600000.0
2006-04-18 20:54:00,1.77941,1.77956,1.77941,1.77942,383199998.0
2006-04-18 20:55:00,1.77943,1.77949,1.77935,1.77949,281700002.0
2006-04-18 20:56:00,1.77954,1.77973,1.77954,1.7797,500099995.0
2006-04-18 20:57:00,1.77975,1.78003,1.77975,1.78003,547100002.0
2006-04-18 20:58:00,1.78007,1.78007,1.77977,1.77983,238399997.0
2006-04-18 20:59:00,1.77978,1.77981,1.7797,1.7798,625300000.0
2006-04-18 21:00:00,1.77977,1.77998,1.77966,1.77998,469100002.0
2006-04-18 21:01:00,1.78,1.78006,1.77991,1.77992,429300003.0
2006-04-18 21:02:00,1.7799,1.77995,1.77985,1.77995,179400002.0
2006-04-18 21:03:00,1.77986,1.77986,1.77945,1.77945,214900001.0
2006-04-18 21:04:00,1.77939,1.77945,1.7793,1.77933,175999999.0
2006-04-18 21:05:00,1.77929,1.77942,1.77906,1.77942,297200002.0
2006-04-18 21:06:00,1.7794,1.7794,1.77915,1.7792,261099999.0
2006-04-18 21:07:00,1.77913,1.77913,1.77894,1.77898,96800001.0
2006-04-18 21:08:00,1.77895,1.77898,1.77895,1.77897,82500001.0
2006-04-18 21:09:00,1.7789,1.77902,1.77888,1.77897,85900000.0
2006-04-18 21:10:00,1.77905,1.7791,1.77905,1.77905,199900003.0
2006-04-18 21:11:00,1.77902,1.77912,1.77902,1.77912,96800000.0
2006-04-18 21:12:00,1.77914,1.77914,1.77906,1.7791,89600000.0
2006-04-18 21:13:00,1.77907,1.77915,1.77906,1.77908,248799998.0
2006-04-18 21:14:00,1.7791,1.77915,1.77905,1.7791,291199999.0
2006-04-18 21:15:00,1.77914,1.77914,1.77899,1.77908,247900000.0
2006-04-18 21:16:00,1.77902,1.77902,1.77887,1.7789,44300000.0
2006-04-18 21:17:00,1.77891,1.77902,1.77882,1.77901,168499999.0
2006-04-18 21:18:00,1.77903,1.7791,1.77903,1.77908,13900000.0
2006-04-18 21:19:00,1.77918,1.77933,1.77918,1.77933,108899998.0
2006-04-18 21:20:00,1.77937,1.77944,1.77931,1.77939,319099996.0
2006-04-18 21:21:00,1.7794,1.77946,1.77937,1.77937,163799999.0
2006-04-18 21:22:00,1.77938,1.77956,1.77935,1.77953,184499999.0
2006-04-18 21:23:00,1.77965,1.77966,1.77946,1.77955,69100000.0
2006-04-18 21:24:00,1.77962,1.7798,1.77959,1.77977,197150000.0
2006-04-18 21:25:00,1.7798,1.77983,1.77963,1.77963,120200000.0
2006-04-18 21:26:00,1.77964,1.77973,1.77964,1.77968,41500001.0
2006-04-18 21:27:00,1.77958,1.77971,1.77948,1.77962,146000002.0
2006-04-18 21:28:00,1.77961,1.7797,1.77961,1.7797,226300000.0
2006-04-18 21:29:00,1.7797,1.7797,1.7797,1.7797,28400000.0
2006-04-18 21:30:00,1.77962,1.77962,1.77954,1.7796,26500000.0
2006-04-18 21:31:00,1.7796,1.77961,1.77954,1.77958,34300000.0
2006-04-18 21:32:00,1.77966,1.7797,1.77953,1.7797,287299998.0
2006-04-18 21:33:00,1.77967,1.77969,1.77952,1.77953,214199999.0
2006-04-18 21:34:00,1.77957,1.77964,1.77948,1.77948,295599997.0
2006-04-18 21:35:00,1.77952,1.77955,1.77948,1.77948,66800001.0
2006-04-18 21:36:00,1.7795,1.77965,1.7795,1.77961,88300001.0
2006-04-18 21:37:00,1.7796,1.77969,1.77958,1.77959,230799997.0
2006-04-18 21:38:00,1.77956,1.77983,1.77956,1.77974,105000000.0
2006-04-18 21:39:00,1.77978,1.77986,1.77962,1.77986,73999999.0
2006-04-18 21:40:00,1.77986,1.77986,1.77979,1.7798,132500000.0
2006-04-18 21:41:00,1.77985,1.77991,1.77983,1.77987,124100001.0
2006-04-18 21:42:00,1.77988,1.77993,1.77987,1.77993,151000000.0
2006-04-18 21:43:00,1.77988,1.77988,1.77982,1.77982,105300001.0
2006-04-18 21:44:00,1.77977,1.77977,1.77959,1.77966,102600000.0
2006-04-18 21:45:00,1.77966,1.77977,1.7796,1.77977,88300000.0
2006-04-18 21:46:00,1.7798,1.77982,1.7798,1.7798,91500000.0
2006-04-18 21:47:00,1.7798,1.77986,1.77976,1.77978,182799999.0
2006-04-18 21:48:00,1.77979,1.77991,1.77978,1.77988,123499998.0
2006-04-18 21:49:00,1.77985,1.77996,1.77985,1.77996,89199998.0
2006-04-18 21:50:00,1.77999,1.78,1.77999,1.77999,32700000.0
2006-04-18 21:51:00,1.78001,1.78006,1.7799,1.7799,198000002.0
2006-04-18 21:52:00,1.77993,1.77998,1.77989,1.77995,61900000.0
2006-04-18 21:53:00,1.77992,1.77992,1.77985,1.77988,34000000.0
2006-04-18 21:54:00,1.77995,1.77995,1.77985,1.77985,88999999.0
2006-04-18 21:55:00,1.77987,1.78001,1.77987,1.77998,174000001.0
2006-04-18 21:56:00,1.77997,1.77999,1.77988,1.77988,52400000.0
2006-04-18 21:57:00,1.77991,1.78009,1.77983,1.77983,98600001.0
2006-04-18 21:58:00,1.77986,1.78006,1.77986,1.78006,66700001.0
2006-04-18 21:59:00,1.7801,1.78017,1.78004,1.7801,370800002.0
2006-04-18 22:00:00,1.78005,1.78006,1.77995,1.77999,228199998.0
2006-04-18 22:01:00,1.78006,1.78009,1.77997,1.78008,179599999.0
2006-04-18 22:02:00,1.78011,1.78024,1.78007,1.7801,156569998.0
2006-04-18 22:03:00,1.77998,1.78003,1.77995,1.78003,83499999.0
2006-04-18 22:04:00,1.77999,1.78001,1.77973,1.77973,395399998.0
2006-04-18 22:05:00,1.77975,1.77994,1.77975,1.7799,90300000.0
2006-04-18 22:06:00,1.77992,1.77998,1.77984,1.77995,36500000.0
2006-04-18 22:07:00,1.78,1.78,1.77995,1.77995,86600000.0
2006-04-18 22:08:00,1.77993,1.77993,1.7798,1.7798,88000001.0
2006-04-18 22:09:00,1.77978,1.7799,1.77975,1.7799,49600000.0
2006-04-18 22:10:00,1.77994,1.78002,1.77993,1.78002,54499999.0
2006-04-18 22:11:00,1.78008,1.78017,1.78008,1.78012,103999999.0
2006-04-18 22:12:00,1.7801,1.78015,1.78,1.78011,182300002.0
2006-04-18 22:13:00,1.78008,1.78016,1.78002,1.78012,76399999.0
2006-04-18 22:14:00,1.78005,1.78018,1.77999,1.78004,41900000.0
2006-04-18 22:15:00,1.78007,1.78008,1.77985,1.78002,251250001.0
2006-04-18 22:16:00,1.78003,1.78009,1.77978,1.78006,312399997.0
2006-04-18 22:17:00,1.7801,1.78012,1.77999,1.78012,87499998.0
2006-04-18 22:18:00,1.78014,1.78022,1.78011,1.78022,75600000.0
2006-04-18 22:19:00,1.78025,1.7803,1.78025,1.7803,38200000.0
2006-04-18 22:20:00,1.78033,1.78042,1.78033,1.78035,59399999.0
2006-04-18 22:21:00,1.7804,1.7804,1.78032,1.78035,137999998.0
2006-04-18 22:22:00,1.78036,1.78047,1.78035,1.78035,107500002.0
2006-04-18 22:23:00,1.78029,1.78029,1.78006,1.7801,169300002.0
2006-04-18 22:24:00,1.7801,1.7802,1.78008,1.78015,79599999.0
2006-04-18 22:25:00,1.78018,1.7802,1.78015,1.78018,104600000.0
2006-04-18 22:26:00,1.78029,1.78034,1.78014,1.78014,65500000.0
2006-04-18 22:27:00,1.78025,1.78043,1.78025,1.78043,36500000.0
2006-04-18 22:28:00,1.78055,1.7806,1.78042,1.78058,74000000.0
2006-04-18 22:29:00,1.78057,1.78057,1.78042,1.78042,287899999.0
2006-04-18 22:30:00,1.7804,1.78051,1.78033,1.78038,66050001.0
2006-04-18 22:31:00,1.78047,1.7805,1.78042,1.78048,84100000.0
2006-04-18 22:32:00,1.78053,1.78053,1.78033,1.78045,202600002.0
2006-04-18 22:33:00,1.78041,1.78041,1.78021,1.78027,85800000.0
2006-04-18 22:34:00,1.78025,1.7803,1.78017,1.7802,193300001.0
2006-04-18 22:35:00,1.78027,1.78051,1.78027,1.78051,64700002.0
2006-04-18 22:36:00,1.78059,1.78069,1.78059,1.78063,45800000.0
2006-04-18 22:37:00,1.78074,1.78074,1.78061,1.78061,113200000.0
2006-04-18 22:38:00,1.78055,1.78069,1.78055,1.78069,41100000.0
2006-04-18 22:39:00,1.78073,1.7808,1.78073,1.7808,34200000.0
2006-04-18 22:40:00,1.7808,1.78081,1.78067,1.7807,68600000.0
2006-04-18 22:41:00,1.7807,1.78094,1.7807,1.78094,166200001.0
2006-04-18 22:42:00,1.78097,1.78111,1.78097,1.78109,49900000.0
2006-04-18 22:43:00,1.78094,1.78094,1.78076,1.78077,126900001.0
2006-04-18 22:44:00,1.78092,1.78127,1.78092,1.78127,124299999.0
2006-04-18 22:45:00,1.78128,1.78128,1.78108,1.78108,97500000.0
2006-04-18 22:46:00,1.78112,1.78139,1.78112,1.78137,70800001.0
2006-04-18 22:47:00,1.78137,1.78137,1.78113,1.78121,88499999.0
2006-04-18 22:48:00,1.78118,1.78122,1.78111,1.78111,51400000.0
2006-04-18 22:49:00,1.78114,1.78115,1.78109,1.7811,45800000.0
2006-04-18 22:50:00,1.78103,1.78172,1.78096,1.78172,84999998.0
2006-04-18 22:51:00,1.78208,1.78258,1.78208,1.78238,50300000.0
2006-04-18 22:52:00,1.78238,1.78238,1.7822,1.78221,95500000.0
2006-04-18 22:53:00,1.78243,1.78292,1.78243,1.78292,81100001.0
2006-04-18 22:54:00,1.78276,1.78297,1.78263,1.78295,42400000.0
2006-04-18 22:55:00,1.78296,1.78313,1.78263,1.78263,67800000.0
2006-04-18 22:56:00,1.78256,1.78298,1.78256,1.78297,55100000.0
2006-04-18 22:57:00,1.78319,1.78319,1.78296,1.78296,40700001.0
2006-04-18 22:58:00,1.78267,1.78283,1.78262,1.78263,96500000.0
2006-04-18 22:59:00,1.78255,1.7826,1.7825,1.78255,83000000.0
2006-04-18 23:00:00,1.7825,1.7825,1.78235,1.78235,45500000.0
2006-04-18 23:01:00,1.78238,1.7825,1.78221,1.78228,26300000.0
2006-04-18 23:02:00,1.78237,1.7825,1.78217,1.78234,131600002.0
2006-04-18 23:03:00,1.78235,1.78274,1.78215,1.78274,63399999.0
2006-04-18 23:04:00,1.78277,1.78304,1.78258,1.78299,71300001.0
2006-04-18 23:05:00,1.783,1.78307,1.78255,1.7826,44400000.0
2006-04-18 23:06:00,1.78279,1.78294,1.78269,1.78293,97100000.0
2006-04-18 23:07:00,1.78305,1.78325,1.78297,1.78325,88800002.0
2006-04-18 23:08:00,1.78295,1.78338,1.78276,1.78329,73700000.0
2006-04-18 23:09:00,1.78317,1.78322,1.78305,1.78316,103300000.0
2006-04-18 23:10:00,1.78335,1.78338,1.78271,1.78283,69599998.0
2006-04-18 23:11:00,1.78292,1.78313,1.78268,1.78293,67299998.0
2006-04-18 23:12:00,1.78275,1.78328,1.78275,1.78328,56200000.0
2006-04-18 23:13:00,1.78348,1.78348,1.78274,1.7829,83099998.0
2006-04-18 23:14:00,1.78255,1.78275,1.78236,1.78258,119700001.0
2006-04-18 23:15:00,1.78277,1.78286,1.78255,1.78276,72800000.0
2006-04-18 23:16:00,1.78287,1.78287,1.78235,1.78252,79800000.0
2006-04-18 23:17:00,1.78272,1.78277,1.78234,1.78241,57200000.0
2006-04-18 23:18:00,1.78264,1.78301,1.78242,1.78301,90850001.0
2006-04-18 23:19:00,1.78313,1.78314,1.78288,1.78288,65600001.0
2006-04-18 23:20:00,1.78302,1.78337,1.78302,1.78337,82900000.0
2006-04-18 23:21:00,1.78325,1.78337,1.78319,1.7832,70299999.0
2006-04-18 23:22:00,1.78313,1.78325,1.78313,1.78325,39200000.0
2006-04-18 23:23:00,1.7832,1.7832,1.78302,1.78314,90799999.0
2006-04-18 23:24:00,1.78268,1.7829,1.78268,1.7829,34600000.0
2006-04-18 23:25:00,1.7829,1.78335,1.78287,1.78335,62600000.0
2006-04-18 23:26:00,1.78334,1.78362,1.78299,1.78362,91700000.0
2006-04-18 23:27:00,1.7838,1.78388,1.78365,1.78365,71600000.0
2006-04-18 23:28:00,1.78367,1.78369,1.78329,1.7834,43100000.0
2006-04-18 23:29:00,1.78335,1.7834,1.78335,1.78337,72300000.0
2006-04-18 23:30:00,1.78336,1.78336,1.78314,1.78314,94600000.0
2006-04-18 23:31:00,1.7831,1.78337,1.7831,1.78336,98600002.0
2006-04-18 23:32:00,1.78338,1.78349,1.78338,1.78348,43299999.0
2006-04-18 23:33:00,1.78362,1.78368,1.78344,1.78344,22600000.0
2006-04-18 23:34:00,1.78337,1.78338,1.78331,1.78336,67300001.0
2006-04-18 23:35:00,1.78322,1.78325,1.78322,1.78325,24700000.0
2006-04-18 23:36:00,1.78311,1.78311,1.78304,1.7831,96200001.0
2006-04-18 23:37:00,1.7832,1.7832,1.7829,1.78307,47100000.0
2006-04-18 23:38:00,1.78303,1.78313,1.78292,1.78313,17600000.0
2006-04-18 23:39:00,1.78315,1.78321,1.7828,1.7828,47900001.0
2006-04-18 23:40:00,1.78282,1.78283,1.78271,1.78271,43500001.0
2006-04-18 23:41:00,1.78273,1.78278,1.78264,1.78278,69699999.0
2006-04-18 23:42:00,1.78274,1.78274,1.78271,1.78271,21700000.0
2006-04-18 23:43:00,1.78259,1.78282,1.78259,1.7828,85300001.0
2006-04-18 23:44:00,1.78278,1.7831,1.78278,1.78302,37600000.0
2006-04-18 23:45:00,1.78306,1.78315,1.78296,1.78315,35999999.0
2006-04-18 23:46:00,1.78315,1.78315,1.78315,1.78315,2400000.0
2006-04-18 23:47:00,1.78318,1.78321,1.78305,1.78305,48400000.0
2006-04-18 23:48:00,1.78302,1.78309,1.78267,1.78267,85500000.0
2006-04-18 23:49:00,1.7827,1.7827,1.7824,1.7824,66000001.0
2006-04-18 23:50:00,1.78248,1.78258,1.78241,1.78247,46200000.0
2006-04-18 23:51:00,1.78238,1.7824,1.78238,1.7824,18400000.0
2006-04-18 23:52:00,1.78245,1.78257,1.78244,1.78245,109700000.0
2006-04-18 23:53:00,1.78254,1.78263,1.78254,1.78263,23100000.0
2006-04-18 23:54:00,1.78277,1.78285,1.7826,1.78285,81799999.0
2006-04-18 23:55:00,1.7829,1.78311,1.78289,1.78303,102799998.0
2006-04-18 23:56:00,1.78316,1.78334,1.78316,1.78334,14900000.0
2006-04-18 23:57:00,1.7834,1.7834,1.78323,1.78337,64300000.0
2006-04-18 23:58:00,1.7835,1.78359,1.7835,1.78351,12700000.0
2006-04-18 23:59:00,1.78345,1.78345,1.78325,1.78325,24900001.0
2006-04-19 00:00:00,1.78303,1.78318,1.78297,1.78318,26300000.0
2006-04-19 00:01:00,1.78313,1.78314,1.783,1.78303,35800000.0
2006-04-19 00:02:00,1.78307,1.78313,1.78307,1.78313,14900000.0
2006-04-19 00:03:00,1.78322,1.78324,1.78304,1.78315,100899999.0
2006-04-19 00:04:00,1.78305,1.7831,1.78305,1.7831,40300000.0
2006-04-19 00:05:00,1.78315,1.78315,1.78315,1.78315,7200000.0
2006-04-19 00:06:00,1.78315,1.78315,1.78315,1.78315,15400000.0
2006-04-19 00:07:00,1.7831,1.78327,1.7831,1.78321,51200001.0
2006-04-19 00:08:00,1.78325,1.78331,1.78313,1.78331,40099999.0
2006-04-19 00:09:00,1.78328,1.78329,1.78307,1.78309,63700000.0
2006-04-19 00:10:00,1.78305,1.78305,1.78275,1.78285,51600000.0
2006-04-19 00:11:00,1.78295,1.78295,1.7829,1.7829,21500000.0
2006-04-19 00:12:00,1.78297,1.78297,1.78297,1.78297,20000000.0
2006-04-19 00:13:00,1.78286,1.78305,1.78286,1.78294,80299999.0
2006-04-19 00:14:00,1.78283,1.78283,1.78266,1.7827,86000001.0
2006-04-19 00:15:00,1.78279,1.78292,1.78279,1.78292,22499999.0
2006-04-19 00:16:00,1.783,1.783,1.78291,1.78294,4300000.0
2006-04-19 00:17:00,1.78295,1.78295,1.78275,1.78278,68200000.0
2006-04-19 00:18:00,1.78285,1.78285,1.78285,1.78285,11400000.0
2006-04-19 00:19:00,1.78279,1.78279,1.78254,1.78254,25300000.0
2006-04-19 00:20:00,1.78255,1.78265,1.78255,1.78265,9600000.0
2006-04-19 00:21:00,1.78273,1.78277,1.78273,1.78277,15600000.0
2006-04-19 00:22:00,1.78277,1.78292,1.78277,1.78292,24800000.0
2006-04-19 00:23:00,1.78299,1.78303,1.78294,1.78303,28800000.0
2006-04-19 00:24:00,1.78298,1.78305,1.78298,1.78298,50200000.0
2006-04-19 00:25:00,1.78278,1.78278,1.78257,1.78257,95799998.0
2006-04-19 00:26:00,1.78268,1.78268,1.78261,1.78261,85300002.0
2006-04-19 00:27:00,1.78252,1.78265,1.78252,1.7826,23600000.0
2006-04-19 00:28:00,1.78268,1.78268,1.78258,1.78267,55300001.0
2006-04-19 00:29:00,1.78267,1.783,1.78267,1.783,112199998.0
2006-04-19 00:30:00,1.78309,1.78314,1.78298,1.78298,98400000.0
2006-04-19 00:31:00,1.78305,1.78305,1.78305,1.78305,500000.0
2006-04-19 00:32:00,1.783,1.78305,1.783,1.78305,20200000.0
2006-04-19 00:33:00,1.78305,1.78305,1.78305,1.78305,41699998.0
2006-04-19 00:34:00,1.78309,1.78309,1.78308,1.78308,5800000.0
2006-04-19 00:35:00,1.78308,1.78308,1.78304,1.78304,44199999.0
2006-04-19 00:36:00,1.78283,1.78283,1.78257,1.78271,44000000.0
2006-04-19 00:37:00,1.78275,1.78292,1.78275,1.78292,23400000.0
2006-04-19 00:38:00,1.78287,1.78287,1.78285,1.78285,7200000.0
2006-04-19 00:39:00,1.783,1.78302,1.7828,1.7828,40400001.0
2006-04-19 00:40:00,1.78287,1.78305,1.78276,1.78276,66799999.0
2006-04-19 00:41:00,1.78276,1.78301,1.78276,1.78285,54700001.0
2006-04-19 00:42:00,1.78269,1.78274,1.78261,1.7827,81299999.0
2006-04-19 00:43:00,1.78273,1.78278,1.78269,1.78271,83000001.0
2006-04-19 00:44:00,1.78275,1.78286,1.78275,1.78279,84200000.0
2006-04-19 00:45:00,1.78276,1.78277,1.78275,1.78277,29700000.0
2006-04-19 00:46:00,1.78268,1.78277,1.78265,1.78272,94599999.0
2006-04-19 00:47:00,1.78271,1.78276,1.78264,1.78268,48000000.0
2006-04-19 00:48:00,1.78265,1.78272,1.78256,1.78265,80500000.0
2006-04-19 00:49:00,1.78274,1.78295,1.78274,1.78286,44499999.0
2006-04-19 00:50:00,1.78307,1.78313,1.78307,1.78313,9000000.0
2006-04-19 00:51:00,1.78336,1.78337,1.78324,1.78326,26100000.0
2006-04-19 00:52:00,1.7833,1.7833,1.78319,1.7832,26499999.0
2006-04-19 00:53:00,1.7832,1.78333,1.7832,1.78323,45700000.0
2006-04-19 00:54:00,1.78332,1.78335,1.78332,1.78335,34100000.0
2006-04-19 00:55:00,1.7833,1.78335,1.7833,1.78332,88100001.0
2006-04-19 00:56:00,1.78333,1.78337,1.78333,1.78337,14700000.0
2006-04-19 00:57:00,1.78345,1.78349,1.78332,1.78332,78700000.0
2006-04-19 00:58:00,1.78325,1.78336,1.78323,1.7833,79600000.0
2006-04-19 00:59:00,1.78338,1.7835,1.78337,1.78347,79199999.0
2006-04-19 01:00:00,1.78351,1.78362,1.78351,1.78362,24300000.0
2006-04-19 01:01:00,1.78358,1.7836,1.78358,1.7836,5600000.0
2006-04-19 01:02:00,1.78363,1.78373,1.78359,1.78362,61699999.0
2006-04-19 01:03:00,1.78367,1.78367,1.78346,1.78355,37400000.0
2006-04-19 01:04:00,1.7835,1.78352,1.78343,1.78346,46400000.0
2006-04-19 01:05:00,1.78352,1.78363,1.78343,1.78358,60900000.0
2006-04-19 01:06:00,1.7836,1.78365,1.7836,1.7836,42599999.0
2006-04-19 01:07:00,1.7836,1.78365,1.7836,1.7836,31000000.0
2006-04-19 01:08:00,1.7836,1.78365,1.7836,1.78365,26700000.0
2006-04-19 01:09:00,1.7836,1.78365,1.7836,1.78365,56299999.0
2006-04-19 01:10:00,1.78363,1.78363,1.78352,1.78352,65900000.0
2006-04-19 01:11:00,1.78355,1.78355,1.78348,1.78353,76799998.0
2006-04-19 01:12:00,1.78347,1.78355,1.78347,1.7835,98099998.0
2006-04-19 01:13:00,1.78358,1.78358,1.78358,1.78358,700000.0
2006-04-19 01:14:00,1.78353,1.78353,1.78349,1.78352,65200000.0
2006-04-19 01:15:00,1.78352,1.78356,1.78347,1.78354,76400000.0
2006-04-19 01:16:00,1.78355,1.78355,1.7835,1.7835,54000001.0
2006-04-19 01:17:00,1.7835,1.78355,1.78345,1.7835,56000000.0
2006-04-19 01:18:00,1.78352,1.78352,1.78327,1.78329,37800000.0
2006-04-19 01:19:00,1.78314,1.78314,1.78314,1.78314,27800000.0
2006-04-19 01:20:00,1.78308,1.78314,1.783,1.78314,35800000.0
2006-04-19 01:21:00,1.78313,1.78321,1.78301,1.78315,109199999.0
2006-04-19 01:22:00,1.78312,1.78312,1.78282,1.78295,52700000.0
2006-04-19 01:23:00,1.78295,1.78315,1.78295,1.78301,83099999.0
2006-04-19 01:24:00,1.78302,1.7831,1.78302,1.7831,14300000.0
2006-04-19 01:25:00,1.78312,1.78315,1.78305,1.7831,39700000.0
2006-04-19 01:26:00,1.78313,1.78313,1.78306,1.78306,71200001.0
2006-04-19 01:27:00,1.783,1.78307,1.783,1.78307,58700000.0
2006-04-19 01:28:00,1.783,1.78305,1.7829,1.7829,47300001.0
2006-04-19 01:29:00,1.78305,1.78305,1.78297,1.783,51499999.0
2006-04-19 01:30:00,1.78305,1.78305,1.78295,1.78295,48300000.0
2006-04-19 01:31:00,1.78306,1.78311,1.783,1.78303,91399999.0
2006-04-19 01:32:00,1.78297,1.78305,1.78297,1.78305,24700000.0
2006-04-19 01:33:00,1.78303,1.78303,1.78283,1.78287,126699999.0
2006-04-19 01:34:00,1.78288,1.7829,1.78283,1.7829,12800000.0
2006-04-19 01:35:00,1.78282,1.78284,1.78275,1.78275,86000000.0
2006-04-19 01:36:00,1.78274,1.78278,1.78262,1.78262,89999999.0
2006-04-19 01:37:00,1.78253,1.78253,1.78227,1.78231,41900000.0
2006-04-19 01:38:00,1.78229,1.78239,1.78229,1.78239,31199999.0
2006-04-19 01:39:00,1.78237,1.78237,1.78219,1.78231,70199999.0
2006-04-19 01:40:00,1.78237,1.78241,1.78233,1.78239,43500000.0
2006-04-19 01:41:00,1.7824,1.78243,1.7822,1.78239,53900000.0
2006-04-19 01:42:00,1.78234,1.78234,1.78205,1.78217,59000000.0
2006-04-19 01:43:00,1.78218,1.7823,1.78218,1.78225,106399998.0
2006-04-19 01:44:00,1.78213,1.78214,1.78202,1.78202,69299999.0
2006-04-19 01:45:00,1.78217,1.78223,1.78212,1.78212,47300000.0
2006-04-19 01:46:00,1.78218,1.78232,1.78218,1.7823,38000000.0
2006-04-19 01:47:00,1.78239,1.78239,1.78236,1.78236,47100000.0
2006-04-19 01:48:00,1.7824,1.78245,1.78235,1.78245,59899998.0
2006-04-19 01:49:00,1.78242,1.78247,1.78242,1.78247,16100000.0
2006-04-19 01:50:00,1.78252,1.78276,1.78252,1.78275,23400000.0
2006-04-19 01:51:00,1.78272,1.78278,1.78269,1.78278,33100000.0
2006-04-19 01:52:00,1.78277,1.78278,1.78271,1.78272,43599999.0
2006-04-19 01:53:00,1.7827,1.78275,1.7827,1.78275,10400000.0
2006-04-19 01:54:00,1.78265,1.78277,1.78265,1.78277,46500000.0
2006-04-19 01:55:00,1.78278,1.7829,1.78276,1.7829,49799999.0
2006-04-19 01:56:00,1.78288,1.78288,1.78274,1.78274,25700000.0
2006-04-19 01:57:00,1.7827,1.7827,1.78267,1.7827,63700001.0
2006-04-19 01:58:00,1.78268,1.78273,1.78238,1.78262,55200000.0
2006-04-19 01:59:00,1.78251,1.78251,1.78226,1.78229,42999999.0
2006-04-19 02:00:00,1.78233,1.78242,1.78233,1.78242,27800000.0
2006-04-19 02:01:00,1.7824,1.78242,1.7824,1.7824,44000000.0
2006-04-19 02:02:00,1.78249,1.78275,1.78249,1.78266,27500000.0
2006-04-19 02:03:00,1.78258,1.78262,1.78251,1.78259,99800003.0
2006-04-19 02:04:00,1.78253,1.78256,1.78244,1.78256,64000002.0
2006-04-19 02:05:00,1.78256,1.78256,1.7824,1.78247,21900000.0
2006-04-19 02:06:00,1.78255,1.78276,1.78255,1.78265,57299999.0
2006-04-19 02:07:00,1.7827,1.78278,1.78264,1.78268,42699999.0
2006-04-19 02:08:00,1.78261,1.7827,1.78257,1.78266,36149999.0
2006-04-19 02:09:00,1.78262,1.78267,1.7826,1.78267,34000001.0
2006-04-19 02:10:00,1.78262,1.78262,1.78241,1.78242,103300004.0
2006-04-19 02:11:00,1.7825,1.78254,1.78243,1.78254,52700000.0
2006-04-19 02:12:00,1.7825,1.78255,1.78245,1.78245,62699999.0
2006-04-19 02:13:00,1.7825,1.78255,1.78242,1.7825,37100000.0
2006-04-19 02:14:00,1.78249,1.78249,1.78215,1.78215,62899999.0
2006-04-19 02:15:00,1.78217,1.78223,1.78211,1.78223,35800001.0
2006-04-19 02:16:00,1.78225,1.78225,1.7822,1.7822,39100000.0
2006-04-19 02:17:00,1.78225,1.78225,1.7822,1.7822,51600000.0
2006-04-19 02:18:00,1.7822,1.78225,1.78215,1.78225,79300000.0
2006-04-19 02:19:00,1.78221,1.78233,1.7822,1.78233,37400000.0
2006-04-19 02:20:00,1.78233,1.78233,1.78221,1.78227,108999997.0
2006-04-19 02:21:00,1.7822,1.78225,1.78215,1.78222,39100000.0
2006-04-19 02:22:00,1.78215,1.78225,1.78215,1.78217,80299999.0
2006-04-19 02:23:00,1.78227,1.78241,1.78227,1.78235,59599999.0
2006-04-19 02:24:00,1.78228,1.78235,1.78227,1.78235,66999998.0
2006-04-19 02:25:00,1.78231,1.78235,1.78225,1.78225,48300001.0
2006-04-19 02:26:00,1.78222,1.78236,1.78211,1.7823,81800000.0
2006-04-19 02:27:00,1.78225,1.78238,1.78225,1.78229,33000000.0
2006-04-19 02:28:00,1.78215,1.78225,1.78215,1.78225,17600000.0
2006-04-19 02:29:00,1.7822,1.78223,1.78207,1.78223,41000000.0
2006-04-19 02:30:00,1.7822,1.78225,1.78218,1.7822,37500000.0
2006-04-19 02:31:00,1.78218,1.78223,1.78189,1.78223,60000000.0
2006-04-19 02:32:00,1.78225,1.7824,1.78225,1.78232,45100001.0
2006-04-19 02:33:00,1.78231,1.78231,1.78214,1.78214,38500001.0
2006-04-19 02:34:00,1.78221,1.78232,1.7822,1.7822,30000000.0
2006-04-19 02:35:00,1.78216,1.78222,1.78214,1.78218,60000000.0
2006-04-19 02:36:00,1.7822,1.78225,1.78218,1.7822,59699999.0
2006-04-19 02:37:00,1.78223,1.78237,1.78221,1.78221,48900000.0
2006-04-19 02:38:00,1.78219,1.7823,1.78219,1.7823,41799999.0
2006-04-19 02:39:00,1.78229,1.78229,1.7822,1.78225,68800000.0
2006-04-19 02:40:00,1.78224,1.78245,1.78224,1.78245,29400000.0
2006-04-19 02:41:00,1.7825,1.78255,1.7825,1.7825,85400000.0
2006-04-19 02:42:00,1.78254,1.78261,1.78253,1.78256,83900001.0
2006-04-19 02:43:00,1.78247,1.78247,1.78221,1.78221,126099999.0
2006-04-19 02:44:00,1.78221,1.78226,1.78208,1.78225,77800001.0
2006-04-19 02:45:00,1.78227,1.78227,1.78208,1.78213,69199999.0
2006-04-19 02:46:00,1.78218,1.78228,1.78218,1.78218,51599999.0
2006-04-19 02:47:00,1.78222,1.78222,1.78212,1.78212,29900000.0
2006-04-19 02:48:00,1.7822,1.78223,1.78216,1.78223,62200002.0
2006-04-19 02:49:00,1.7822,1.78225,1.7822,1.7822,39800001.0
2006-04-19 02:50:00,1.78219,1.78226,1.78216,1.78222,88800000.0
2006-04-19 02:51:00,1.78216,1.78239,1.78216,1.78239,119999996.0
2006-04-19 02:52:00,1.78242,1.78249,1.78238,1.78248,57100000.0
2006-04-19 02:53:00,1.78248,1.78255,1.78247,1.78255,19800000.0
2006-04-19 02:54:00,1.78255,1.78258,1.7825,1.78255,74500001.0
2006-04-19 02:55:00,1.78257,1.78258,1.78257,1.78258,13000000.0
2006-04-19 02:56:00,1.78272,1.78272,1.78252,1.78252,97646994.0
2006-04-19 02:57:00,1.78249,1.7826,1.78248,1.78248,89800000.0
2006-04-19 02:58:00,1.78258,1.78274,1.78258,1.78274,53600000.0
2006-04-19 02:59:00,1.78269,1.7828,1.78258,1.7828,101899998.0
2006-04-19 03:00:00,1.7828,1.78296,1.78279,1.78296,68099999.0
2006-04-19 03:01:00,1.78301,1.78321,1.783,1.78314,50599999.0
2006-04-19 03:02:00,1.78312,1.78327,1.78294,1.78294,31300000.0
2006-04-19 03:03:00,1.78282,1.78318,1.78282,1.78314,83099999.0
2006-04-19 03:04:00,1.7832,1.78325,1.7832,1.78324,32200000.0
2006-04-19 03:05:00,1.78294,1.78294,1.7824,1.7824,21300000.0
2006-04-19 03:06:00,1.78237,1.78261,1.78236,1.78261,67800000.0
2006-04-19 03:07:00,1.78266,1.78266,1.7826,1.7826,21600000.0
2006-04-19 03:08:00,1.7825,1.78268,1.7825,1.78264,47700000.0
2006-04-19 03:09:00,1.78267,1.78273,1.78261,1.78273,12700000.0
2006-04-19 03:10:00,1.78273,1.78277,1.78266,1.78277,25600000.0
2006-04-19 03:11:00,1.78286,1.78286,1.78266,1.78266,111700000.0
2006-04-19 03:12:00,1.78269,1.78269,1.78252,1.78252,23600000.0
2006-04-19 03:13:00,1.78259,1.78264,1.78252,1.78253,53900000.0
2006-04-19 03:14:00,1.78257,1.78267,1.78254,1.78254,45499999.0
2006-04-19 03:15:00,1.78262,1.78276,1.78262,1.78268,45100000.0
2006-04-19 03:16:00,1.7827,1.78273,1.78256,1.78273,55999999.0
2006-04-19 03:17:00,1.7827,1.78272,1.78266,1.78267,76100000.0
2006-04-19 03:18:00,1.7826,1.78265,1.78258,1.78262,25999999.0
2006-04-19 03:19:00,1.78257,1.78268,1.78257,1.78268,34700000.0
2006-04-19 03:20:00,1.78277,1.78286,1.78255,1.78255,69269999.0
2006-04-19 03:21:00,1.7825,1.7825,1.7825,1.7825,8000000.0
2006-04-19 03:22:00,1.78252,1.78255,1.78243,1.78247,80299997.0
2006-04-19 03:23:00,1.78251,1.78258,1.78248,1.78258,64199999.0
2006-04-19 03:24:00,1.78235,1.78235,1.78213,1.78223,33800000.0
2006-04-19 03:25:00,1.7821,1.7821,1.78187,1.78189,37500000.0
2006-04-19 03:26:00,1.78193,1.78201,1.78157,1.78157,60500001.0
2006-04-19 03:27:00,1.78153,1.78157,1.78145,1.78157,75800000.0
2006-04-19 03:28:00,1.78162,1.78162,1.78151,1.78151,27300000.0
2006-04-19 03:29:00,1.78151,1.78151,1.78144,1.78144,15200000.0
2006-04-19 03:30:00,1.78149,1.78149,1.78146,1.78146,18399999.0
2006-04-19 03:31:00,1.78152,1.78155,1.78152,1.78155,23400001.0
2006-04-19 03:32:00,1.78158,1.78171,1.78155,1.78171,9200000.0
2006-04-19 03:33:00,1.78168,1.78168,1.78168,1.78168,19100001.0
2006-04-19 03:34:00,1.78172,1.78172,1.78168,1.78168,2800000.0
2006-04-19 03:35:00,1.78176,1.78182,1.78158,1.78158,57900001.0
2006-04-19 03:36:00,1.78149,1.78167,1.78149,1.78167,41200000.0
2006-04-19 03:37:00,1.78177,1.78177,1.78154,1.78166,71100000.0
2006-04-19 03:38:00,1.78164,1.78178,1.78149,1.78149,54000000.0
2006-04-19 03:39:00,1.78157,1.78176,1.78157,1.78168,65200001.0
2006-04-19 03:40:00,1.78165,1.78165,1.78139,1.78151,43699999.0
2006-04-19 03:41:00,1.78148,1.78148,1.78141,1.78141,31200001.0
2006-04-19 03:42:00,1.78136,1.78158,1.78136,1.78151,89900000.0
2006-04-19 03:43:00,1.78157,1.78173,1.78147,1.78173,30900000.0
2006-04-19 03:44:00,1.78184,1.78186,1.78184,1.78186,17300000.0
2006-04-19 03:45:00,1.78188,1.78192,1.78183,1.78188,35699999.0
2006-04-19 03:46:00,1.78181,1.78193,1.78176,1.78176,58100001.0
2006-04-19 03:47:00,1.7818,1.78185,1.78178,1.78185,77700001.0
2006-04-19 03:48:00,1.7818,1.78185,1.78175,1.78185,62900000.0
2006-04-19 03:49:00,1.7818,1.78185,1.78175,1.78185,40500001.0
2006-04-19 03:50:00,1.78169,1.78169,1.78159,1.78159,34600000.0
2006-04-19 03:51:00,1.7815,1.78157,1.7815,1.78154,83099999.0
2006-04-19 03:52:00,1.78162,1.78172,1.78161,1.78172,29700001.0
2006-04-19 03:53:00,1.7817,1.78174,1.78164,1.7817,82300000.0
2006-04-19 03:54:00,1.78173,1.78181,1.78172,1.78176,62600001.0
2006-04-19 03:55:00,1.7818,1.78185,1.7818,1.78185,50000001.0
2006-04-19 03:56:00,1.78187,1.78193,1.78177,1.78193,47299999.0
2006-04-19 03:57:00,1.78188,1.78196,1.78188,1.78191,52800000.0
2006-04-19 03:58:00,1.7819,1.78197,1.78184,1.78186,104799999.0
2006-04-19 03:59:00,1.78178,1.78193,1.78176,1.78193,36900001.0
2006-04-19 04:00:00,1.78212,1.78223,1.78212,1.78223,6900000.0
2006-04-19 04:01:00,1.78236,1.78236,1.78222,1.78229,54900000.0
2006-04-19 04:02:00,1.78224,1.78224,1.78209,1.78209,28300000.0
2006-04-19 04:03:00,1.78206,1.78211,1.78201,1.78207,48199999.0
2006-04-19 04:04:00,1.78208,1.78215,1.78208,1.7821,23000000.0
2006-04-19 04:05:00,1.78218,1.78222,1.7821,1.78218,61000000.0
2006-04-19 04:06:00,1.78205,1.7822,1.78205,1.78217,62500000.0
2006-04-19 04:07:00,1.7822,1.78225,1.78213,1.78213,64800000.0
2006-04-19 04:08:00,1.78225,1.78226,1.78211,1.78218,72300000.0
2006-04-19 04:09:00,1.78215,1.78215,1.78208,1.7821,74999998.0
2006-04-19 04:10:00,1.78209,1.78216,1.78209,1.78216,13500000.0
2006-04-19 04:11:00,1.78227,1.78233,1.78224,1.78228,63799999.0
2006-04-19 04:12:00,1.78233,1.78233,1.78225,1.78228,35500000.0
2006-04-19 04:13:00,1.78235,1.78238,1.78225,1.78225,87399999.0
2006-04-19 04:14:00,1.78231,1.7824,1.78222,1.78222,62800001.0
2006-04-19 04:15:00,1.78229,1.78229,1.78216,1.78219,52200001.0
2006-04-19 04:16:00,1.78208,1.78208,1.78195,1.78199,67800000.0
2006-04-19 04:17:00,1.78194,1.78194,1.78194,1.78194,13800000.0
2006-04-19 04:18:00,1.78186,1.78186,1.78164,1.78165,78400001.0
2006-04-19 04:19:00,1.78162,1.78172,1.78145,1.78156,35800000.0
2006-04-19 04:20:00,1.7814,1.78155,1.7814,1.78155,42400000.0
2006-04-19 04:21:00,1.78161,1.78161,1.78112,1.78112,96200000.0
2006-04-19 04:22:00,1.78102,1.78121,1.78102,1.78117,44300000.0
2006-04-19 04:23:00,1.78121,1.78125,1.78121,1.78125,66899998.0
2006-04-19 04:24:00,1.7814,1.78157,1.7814,1.78153,82900000.0
2006-04-19 04:25:00,1.78152,1.78155,1.78144,1.78155,51500000.0
2006-04-19 04:26:00,1.78165,1.78165,1.78155,1.7816,16800000.0
2006-04-19 04:27:00,1.78167,1.78183,1.78163,1.78183,81600001.0
2006-04-19 04:28:00,1.78176,1.78179,1.78167,1.78177,72200000.0
2006-04-19 04:29:00,1.78175,1.78178,1.78167,1.78175,92800001.0
2006-04-19 04:30:00,1.78163,1.78163,1.78137,1.78144,61000000.0
2006-04-19 04:31:00,1.78139,1.78165,1.78139,1.78158,76500000.0
2006-04-19 04:32:00,1.78147,1.78157,1.78128,1.78157,84200002.0
2006-04-19 04:33:00,1.78157,1.78158,1.78138,1.78138,14100000.0
2006-04-19 04:34:00,1.7815,1.7815,1.7815,1.7815,11600000.0
2006-04-19 04:35:00,1.7814,1.78144,1.78136,1.78144,40300000.0
2006-04-19 04:36:00,1.78138,1.78144,1.78132,1.78144,58800001.0
2006-04-19 04:37:00,1.78147,1.78154,1.7814,1.7815,39100000.0
2006-04-19 04:38:00,1.7815,1.78152,1.78144,1.78147,61400000.0
2006-04-19 04:39:00,1.78147,1.7815,1.78143,1.78143,64699998.0
2006-04-19 04:40:00,1.78148,1.78148,1.7814,1.7814,52399999.0
2006-04-19 04:41:00,1.7814,1.78145,1.7814,1.78145,15600000.0
2006-04-19 04:42:00,1.78147,1.78159,1.78147,1.7815,63299999.0
2006-04-19 04:43:00,1.78147,1.78155,1.78147,1.78155,28900000.0
2006-04-19 04:44:00,1.7815,1.78155,1.78145,1.78145,35000000.0
2006-04-19 04:45:00,1.78147,1.78152,1.7814,1.78148,50200000.0
2006-04-19 04:46:00,1.78152,1.78152,1.78144,1.78151,36100000.0
2006-04-19 04:47:00,1.78146,1.78175,1.78146,1.78175,53499998.0
2006-04-19 04:48:00,1.7818,1.7818,1.78164,1.78178,32400000.0
2006-04-19 04:49:00,1.78171,1.78171,1.78162,1.78162,23500000.0
2006-04-19 04:50:00,1.78152,1.78152,1.78134,1.7814,37500000.0
2006-04-19 04:51:00,1.78146,1.78148,1.78139,1.78139,24900000.0
2006-04-19 04:52:00,1.78145,1.78145,1.78145,1.78145,31400000.0
2006-04-19 04:53:00,1.78138,1.7814,1.78138,1.7814,2800000.0
2006-04-19 04:54:00,1.78145,1.78145,1.78145,1.78145,500000.0
2006-04-19 04:55:00,1.78145,1.78145,1.78133,1.78145,24900000.0
2006-04-19 04:56:00,1.7814,1.7814,1.7814,1.7814,8900000.0
2006-04-19 04:57:00,1.78143,1.78145,1.78138,1.78145,50300000.0
2006-04-19 04:58:00,1.78147,1.78147,1.78135,1.7814,61400000.0
2006-04-19 04:59:00,1.78143,1.78143,1.78143,1.78143,4000000.0
2006-04-19 05:00:00,1.78145,1.78145,1.7814,1.7814,52699999.0
2006-04-19 05:01:00,1.78135,1.78135,1.78135,1.78135,34500000.0
2006-04-19 05:02:00,1.78138,1.78138,1.78138,1.78138,16799999.0
2006-04-19 05:03:00,1.78137,1.7814,1.78137,1.7814,12600000.0
2006-04-19 05:04:00,1.7814,1.7814,1.7814,1.7814,32799999.0
2006-04-19 05:05:00,1.78145,1.78145,1.78145,1.78145,21200000.0
2006-04-19 05:06:00,1.78142,1.78153,1.78142,1.78142,26400000.0
2006-04-19 05:07:00,1.7814,1.78143,1.78133,1.7814,36200000.0
2006-04-19 05:08:00,1.7814,1.7814,1.7814,1.7814,29800000.0
2006-04-19 05:09:00,1.78143,1.78145,1.7814,1.7814,18100000.0
2006-04-19 05:10:00,1.78145,1.78145,1.78145,1.78145,17600000.0
2006-04-19 05:11:00,1.78129,1.78129,1.78115,1.78115,19900000.0
2006-04-19 05:12:00,1.78108,1.78108,1.78102,1.78102,21700000.0
2006-04-19 05:13:00,1.78092,1.781,1.78091,1.78097,50999998.0
2006-04-19 05:14:00,1.78088,1.78106,1.78088,1.78105,125599997.0
2006-04-19 05:15:00,1.7811,1.7811,1.78099,1.78108,51200001.0
2006-04-19 05:16:00,1.78107,1.78115,1.78105,1.7811,54500001.0
2006-04-19 05:17:00,1.78114,1.78114,1.78104,1.78105,55100000.0
2006-04-19 05:18:00,1.78108,1.78118,1.78104,1.78108,90200001.0
2006-04-19 05:19:00,1.781,1.78105,1.781,1.78103,89700000.0
2006-04-19 05:20:00,1.781,1.78114,1.781,1.7811,75746996.0
2006-04-19 05:21:00,1.78106,1.78115,1.78101,1.78108,67799999.0
2006-04-19 05:22:00,1.78112,1.78112,1.78081,1.78081,64499999.0
2006-04-19 05:23:00,1.78084,1.78084,1.78083,1.78083,18700000.0
2006-04-19 05:24:00,1.78088,1.7809,1.78078,1.78088,37100000.0
2006-04-19 05:25:00,1.78091,1.78097,1.78091,1.78093,60199999.0
2006-04-19 05:26:00,1.78085,1.7809,1.78083,1.78087,32900000.0
2006-04-19 05:27:00,1.7809,1.7809,1.7809,1.7809,14400000.0
2006-04-19 05:28:00,1.78098,1.78117,1.78098,1.78107,61900000.0
2006-04-19 05:29:00,1.78112,1.78119,1.78103,1.7811,46300000.0
2006-04-19 05:30:00,1.78105,1.78105,1.78095,1.78103,49100001.0
2006-04-19 05:31:00,1.78098,1.78102,1.78095,1.78095,35300000.0
2006-04-19 05:32:00,1.78103,1.78107,1.78096,1.78096,18700000.0
2006-04-19 05:33:00,1.78094,1.78099,1.78089,1.78099,39500000.0
2006-04-19 05:34:00,1.78103,1.78105,1.78075,1.78105,157299999.0
2006-04-19 05:35:00,1.781,1.78105,1.781,1.78105,34999999.0
2006-04-19 05:36:00,1.781,1.78105,1.781,1.78105,58700001.0
2006-04-19 05:37:00,1.78095,1.78095,1.78086,1.78086,26400000.0
2006-04-19 05:38:00,1.78097,1.78097,1.78092,1.78092,12900000.0
2006-04-19 05:39:00,1.7809,1.7809,1.78087,1.78087,14800000.0
2006-04-19 05:40:00,1.78095,1.78095,1.7808,1.7809,84400001.0
2006-04-19 05:41:00,1.7809,1.78095,1.78085,1.78085,75300001.0
2006-04-19 05:42:00,1.78092,1.78097,1.78092,1.78097,21900000.0
2006-04-19 05:43:00,1.78094,1.78102,1.78094,1.78101,30100000.0
2006-04-19 05:44:00,1.78108,1.78115,1.78105,1.78108,52400000.0
2006-04-19 05:45:00,1.78112,1.78112,1.78112,1.78112,16000000.0
2006-04-19 05:46:00,1.78105,1.7811,1.78105,1.7811,12700000.0
2006-04-19 05:47:00,1.78113,1.7812,1.78113,1.78117,65999998.0
2006-04-19 05:48:00,1.78115,1.78115,1.7811,1.78115,61200001.0
2006-04-19 05:49:00,1.78103,1.7811,1.78103,1.7811,29600000.0
2006-04-19 05:50:00,1.78117,1.78117,1.78117,1.78117,800000.0
2006-04-19 05:51:00,1.7811,1.78117,1.7811,1.78115,28200000.0
2006-04-19 05:52:00,1.7811,1.78115,1.7811,1.78115,45500000.0
2006-04-19 05:53:00,1.7811,1.7812,1.78105,1.7812,53600000.0
2006-04-19 05:54:00,1.78125,1.78133,1.78112,1.78133,76900000.0
2006-04-19 05:55:00,1.7813,1.78135,1.7813,1.7813,37600000.0
2006-04-19 05:56:00,1.78127,1.7813,1.78122,1.78122,62599999.0
2006-04-19 05:57:00,1.78119,1.78119,1.78107,1.78115,88600001.0
2006-04-19 05:58:00,1.78113,1.78127,1.78102,1.78121,65799999.0
2006-04-19 05:59:00,1.78118,1.78131,1.78113,1.78113,83499998.0
2006-04-19 06:00:00,1.78113,1.78114,1.78105,1.78106,71000001.0
2006-04-19 06:01:00,1.78115,1.78115,1.78107,1.78108,47800000.0
2006-04-19 06:02:00,1.7811,1.7811,1.78105,1.7811,20700000.0
2006-04-19 06:03:00,1.78116,1.78116,1.78101,1.7811,65400002.0
2006-04-19 06:04:00,1.7811,1.7811,1.7811,1.7811,13200000.0
2006-04-19 06:05:00,1.78104,1.78106,1.78099,1.78101,10700000.0
2006-04-19 06:06:00,1.78097,1.78117,1.78097,1.78101,41500000.0
2006-04-19 06:07:00,1.78107,1.78113,1.78101,1.78109,86600000.0
2006-04-19 06:08:00,1.7811,1.78115,1.7811,1.78115,11500000.0
2006-04-19 06:09:00,1.7811,1.78114,1.78104,1.78105,111099999.0
2006-04-19 06:10:00,1.78108,1.78127,1.78108,1.78127,16200000.0
2006-04-19 06:11:00,1.78123,1.78123,1.78111,1.78111,27600000.0
2006-04-19 06:12:00,1.78115,1.78115,1.78107,1.7811,40200000.0
2006-04-19 06:13:00,1.78118,1.78123,1.78113,1.78113,60099999.0
2006-04-19 06:14:00,1.78106,1.78106,1.78102,1.78102,15200000.0
2006-04-19 06:15:00,1.78107,1.78111,1.78097,1.78107,75299998.0
2006-04-19 06:16:00,1.781,1.78107,1.78095,1.78095,97799999.0
2006-04-19 06:17:00,1.781,1.78105,1.78095,1.781,105199997.0
2006-04-19 06:18:00,1.78097,1.78104,1.78092,1.78104,101700000.0
2006-04-19 06:19:00,1.78103,1.78103,1.78091,1.78098,35400000.0
2006-04-19 06:20:00,1.78097,1.78102,1.78097,1.78102,21600000.0
2006-04-19 06:21:00,1.781,1.78107,1.781,1.781,93900001.0
2006-04-19 06:22:00,1.78099,1.78109,1.78099,1.78104,60199999.0
2006-04-19 06:23:00,1.78105,1.78105,1.78091,1.78097,19000000.0
2006-04-19 06:24:00,1.78103,1.78133,1.78103,1.78123,94000000.0
2006-04-19 06:25:00,1.78125,1.78125,1.78107,1.78116,42250001.0
2006-04-19 06:26:00,1.78115,1.78118,1.78115,1.78118,31100000.0
2006-04-19 06:27:00,1.7811,1.78133,1.7811,1.78133,80700000.0
2006-04-19 06:28:00,1.78132,1.78146,1.78132,1.78133,84200000.0
2006-04-19 06:29:00,1.78129,1.78141,1.78129,1.78138,35500000.0
2006-04-19 06:30:00,1.7813,1.78135,1.78125,1.78135,21700000.0
2006-04-19 06:31:00,1.78128,1.78139,1.78128,1.78136,52800000.0
2006-04-19 06:32:00,1.7813,1.78134,1.7813,1.7813,98169998.0
2006-04-19 06:33:00,1.78126,1.78126,1.78106,1.78106,35900000.0
2006-04-19 06:34:00,1.78105,1.78121,1.78105,1.78121,51700000.0
2006-04-19 06:35:00,1.78122,1.78127,1.78116,1.78122,67599999.0
2006-04-19 06:36:00,1.78134,1.78148,1.78134,1.78148,48100000.0
2006-04-19 06:37:00,1.78142,1.7815,1.78142,1.7815,63500000.0
2006-04-19 06:38:00,1.78155,1.78155,1.78155,1.78155,16499999.0
2006-04-19 06:39:00,1.7815,1.78155,1.7815,1.78155,17700000.0
2006-04-19 06:40:00,1.78155,1.78168,1.78155,1.78167,64400000.0
2006-04-19 06:41:00,1.78173,1.78189,1.78172,1.78178,84400000.0
2006-04-19 06:42:00,1.78173,1.78181,1.78158,1.78181,85500001.0
2006-04-19 06:43:00,1.78185,1.78185,1.7818,1.7818,32899999.0
2006-04-19 06:44:00,1.7818,1.78185,1.78175,1.7818,9400000.0
2006-04-19 06:45:00,1.7818,1.78185,1.7817,1.78178,83600000.0
2006-04-19 06:46:00,1.78187,1.78187,1.78168,1.78168,73100001.0
2006-04-19 06:47:00,1.78168,1.78181,1.78161,1.7817,72900001.0
2006-04-19 06:48:00,1.78166,1.78166,1.78149,1.78163,52700000.0
2006-04-19 06:49:00,1.78165,1.78173,1.78164,1.78164,11600000.0
2006-04-19 06:50:00,1.78167,1.78169,1.78162,1.78162,48600000.0
2006-04-19 06:51:00,1.78158,1.78168,1.78155,1.78168,60599999.0
2006-04-19 06:52:00,1.78164,1.78166,1.78136,1.78136,26800000.0
2006-04-19 06:53:00,1.78163,1.78167,1.78161,1.78163,34000000.0
2006-04-19 06:54:00,1.78175,1.78175,1.7817,1.78175,71500001.0
2006-04-19 06:55:00,1.7817,1.7817,1.7817,1.7817,7400000.0
2006-04-19 06:56:00,1.78168,1.78182,1.78168,1.78177,26500000.0
2006-04-19 06:57:00,1.7817,1.7817,1.7817,1.7817,25900000.0
2006-04-19 06:58:00,1.78168,1.78181,1.78168,1.78177,83200002.0
2006-04-19 06:59:00,1.7817,1.78173,1.7816,1.7816,31700000.0
2006-04-19 07:00:00,1.78175,1.78175,1.78168,1.78168,51199999.0
2006-04-19 07:01:00,1.78167,1.78175,1.7816,1.78165,63799998.0
2006-04-19 07:02:00,1.78173,1.78175,1.78173,1.78175,10000000.0
2006-04-19 07:03:00,1.7817,1.78178,1.7817,1.7817,42400000.0
2006-04-19 07:04:00,1.78175,1.78175,1.7817,1.7817,10100000.0
2006-04-19 07:05:00,1.78167,1.78175,1.78167,1.7817,16300000.0
2006-04-19 07:06:00,1.78173,1.78173,1.78167,1.78167,10000000.0
2006-04-19 07:07:00,1.78172,1.78172,1.78135,1.78135,23300000.0
2006-04-19 07:08:00,1.78136,1.7814,1.78131,1.7814,74299999.0
2006-04-19 07:09:00,1.78132,1.78137,1.78122,1.78137,95999999.0
2006-04-19 07:10:00,1.78136,1.78139,1.78136,1.78139,16400000.0
2006-04-19 07:11:00,1.78116,1.78116,1.78109,1.78109,30200000.0
2006-04-19 07:12:00,1.78107,1.78107,1.78106,1.78106,19300000.0
2006-04-19 07:13:00,1.78105,1.78105,1.78058,1.78075,50199999.0
2006-04-19 07:14:00,1.78073,1.7809,1.78073,1.7808,79800000.0
2006-04-19 07:15:00,1.78089,1.78101,1.78085,1.78096,40000000.0
2006-04-19 07:16:00,1.78095,1.78095,1.7809,1.78092,14200000.0
2006-04-19 07:17:00,1.78095,1.78098,1.78087,1.78095,78400000.0
2006-04-19 07:18:00,1.78089,1.78089,1.78086,1.78088,44800001.0
2006-04-19 07:19:00,1.78091,1.78102,1.7809,1.78095,54100001.0
2006-04-19 07:20:00,1.78097,1.78108,1.78085,1.7809,66500000.0
2006-04-19 07:21:00,1.78081,1.78091,1.78081,1.78091,78499999.0
2006-04-19 07:22:00,1.78091,1.78113,1.78091,1.78113,42199999.0
2006-04-19 07:23:00,1.78115,1.78115,1.7811,1.7811,2700000.0
2006-04-19 07:24:00,1.7811,1.78115,1.78105,1.7811,65699999.0
2006-04-19 07:25:00,1.78108,1.78111,1.78096,1.78103,41199999.0
2006-04-19 07:26:00,1.78103,1.78113,1.78099,1.78099,129099999.0
2006-04-19 07:27:00,1.78082,1.78092,1.7808,1.7808,101799999.0
2006-04-19 07:28:00,1.78085,1.78094,1.78063,1.78063,105000000.0
2006-04-19 07:29:00,1.78065,1.78065,1.78065,1.78065,10400000.0
2006-04-19 07:30:00,1.78063,1.78063,1.78048,1.78057,73100000.0
2006-04-19 07:31:00,1.7806,1.78068,1.78058,1.78067,94600002.0
2006-04-19 07:32:00,1.78068,1.78072,1.78053,1.78053,34800000.0
2006-04-19 07:33:00,1.78057,1.78064,1.78056,1.78064,104100000.0
2006-04-19 07:34:00,1.78061,1.78072,1.78061,1.78062,77700000.0
2006-04-19 07:35:00,1.78065,1.78069,1.78056,1.78057,50800000.0
2006-04-19 07:36:00,1.7806,1.7806,1.78026,1.78026,78499998.0
2006-04-19 07:37:00,1.78022,1.78025,1.78014,1.78017,90399999.0
2006-04-19 07:38:00,1.78011,1.78015,1.78011,1.78015,39799999.0
2006-04-19 07:39:00,1.78007,1.78013,1.78007,1.78013,3700000.0
2006-04-19 07:40:00,1.7802,1.78027,1.78014,1.78021,23500000.0
2006-04-19 07:41:00,1.78036,1.78039,1.78036,1.78039,5400000.0
2006-04-19 07:42:00,1.78043,1.78056,1.78031,1.78051,43800000.0
2006-04-19 07:43:00,1.78063,1.78063,1.78041,1.78041,98100000.0
2006-04-19 07:44:00,1.78043,1.78058,1.78043,1.78058,51599999.0
2006-04-19 07:45:00,1.78054,1.78058,1.78045,1.78051,68900001.0
2006-04-19 07:46:00,1.7804,1.78048,1.7804,1.78048,28500000.0
2006-04-19 07:47:00,1.78052,1.78054,1.78048,1.78049,39800001.0
2006-04-19 07:48:00,1.78038,1.7805,1.7803,1.78042,54400000.0
2006-04-19 07:49:00,1.78047,1.78053,1.78043,1.78053,64800002.0
2006-04-19 07:50:00,1.78046,1.78046,1.78041,1.78041,14500000.0
2006-04-19 07:51:00,1.78042,1.78049,1.78042,1.78047,44400001.0
2006-04-19 07:52:00,1.78042,1.78048,1.78042,1.78048,19700001.0
2006-04-19 07:53:00,1.78053,1.7807,1.78053,1.7807,15600000.0
2006-04-19 07:54:00,1.78082,1.78082,1.78072,1.78072,17900000.0
2006-04-19 07:55:00,1.78071,1.78082,1.7807,1.78082,38300000.0
2006-04-19 07:56:00,1.78084,1.78097,1.78084,1.78092,47400000.0
2006-04-19 07:57:00,1.7809,1.7809,1.7809,1.7809,21400000.0
2006-04-19 07:58:00,1.78092,1.78117,1.78092,1.78117,28100000.0
2006-04-19 07:59:00,1.78088,1.78095,1.78047,1.78047,66799999.0
2006-04-19 08:00:00,1.78029,1.78029,1.78009,1.78022,57699999.0
2006-04-19 08:01:00,1.78024,1.78024,1.78002,1.78002,83170001.0
2006-04-19 08:02:00,1.77998,1.77998,1.77982,1.77985,56700001.0
2006-04-19 08:03:00,1.7799,1.78004,1.77988,1.77988,53500001.0
2006-04-19 08:04:00,1.77978,1.7798,1.77955,1.77967,77700002.0
2006-04-19 08:05:00,1.77957,1.77957,1.77933,1.77948,54300000.0
2006-04-19 08:06:00,1.77954,1.77969,1.77954,1.77969,9200000.0
2006-04-19 08:07:00,1.77966,1.77978,1.77957,1.77977,110099998.0
2006-04-19 08:08:00,1.77984,1.78016,1.77984,1.78016,40200000.0
2006-04-19 08:09:00,1.78023,1.78043,1.78023,1.78031,29100000.0
2006-04-19 08:10:00,1.78019,1.7803,1.77996,1.7803,62300000.0
2006-04-19 08:11:00,1.7803,1.7803,1.78014,1.78018,34000000.0
2006-04-19 08:12:00,1.7802,1.78047,1.7802,1.78035,91900000.0
2006-04-19 08:13:00,1.78035,1.78043,1.78033,1.78034,51000000.0
2006-04-19 08:14:00,1.7803,1.78039,1.7803,1.78039,41100000.0
2006-04-19 08:15:00,1.78047,1.78052,1.7804,1.7805,40000001.0
2006-04-19 08:16:00,1.78052,1.78096,1.78052,1.78096,51850000.0
2006-04-19 08:17:00,1.78103,1.78137,1.78103,1.78133,56000000.0
2006-04-19 08:18:00,1.7814,1.78164,1.7814,1.78142,75599998.0
2006-04-19 08:19:00,1.78155,1.78191,1.78155,1.78191,14200000.0
2006-04-19 08:20:00,1.78184,1.78184,1.78149,1.78164,55899999.0
2006-04-19 08:21:00,1.7816,1.78186,1.78156,1.78183,61100000.0
2006-04-19 08:22:00,1.78202,1.78208,1.78202,1.78208,8200000.0
2006-04-19 08:23:00,1.78213,1.7823,1.78209,1.78223,125200001.0
2006-04-19 08:24:00,1.78209,1.7822,1.7818,1.7818,131100003.0
2006-04-19 08:25:00,1.78149,1.78149,1.78123,1.7813,53800002.0
2006-04-19 08:26:00,1.78132,1.78161,1.78126,1.78161,66900000.0
2006-04-19 08:27:00,1.78186,1.78226,1.78186,1.78213,50900000.0
2006-04-19 08:28:00,1.78197,1.78214,1.78197,1.78198,101300001.0
2006-04-19 08:29:00,1.7819,1.7819,1.78176,1.78183,44600001.0
2006-04-19 08:30:00,1.78187,1.78187,1.78156,1.78162,109900002.0
2006-04-19 08:31:00,1.7816,1.782,1.7816,1.782,51300000.0
2006-04-19 08:32:00,1.78216,1.78228,1.78216,1.78228,27000000.0
2006-04-19 08:33:00,1.78222,1.78231,1.78222,1.7823,59300001.0
2006-04-19 08:34:00,1.78223,1.78238,1.78223,1.78236,55999999.0
2006-04-19 08:35:00,1.78247,1.78254,1.78241,1.78242,59199999.0
2006-04-19 08:36:00,1.7824,1.78244,1.78228,1.78228,60400000.0
2006-04-19 08:37:00,1.78212,1.78213,1.78199,1.78213,32900000.0
2006-04-19 08:38:00,1.78234,1.78236,1.78234,1.78236,13100000.0
2006-04-19 08:39:00,1.78241,1.78241,1.78218,1.78218,49200000.0
2006-04-19 08:40:00,1.78211,1.78215,1.78201,1.78207,138499998.0
2006-04-19 08:41:00,1.78208,1.78218,1.78197,1.78205,80300000.0
2006-04-19 08:42:00,1.78211,1.78249,1.78211,1.78246,24200000.0
2006-04-19 08:43:00,1.78243,1.78244,1.78229,1.7823,87099999.0
2006-04-19 08:44:00,1.78237,1.78248,1.78237,1.78247,21200000.0
2006-04-19 08:45:00,1.78255,1.78255,1.78243,1.78247,37000001.0
2006-04-19 08:46:00,1.78243,1.78258,1.78243,1.78258,25300000.0
2006-04-19 08:47:00,1.78257,1.78257,1.78246,1.78253,62999999.0
2006-04-19 08:48:00,1.78264,1.78274,1.78248,1.78248,101799998.0
2006-04-19 08:49:00,1.78258,1.78282,1.78258,1.78282,37300000.0
2006-04-19 08:50:00,1.7828,1.7829,1.7827,1.7829,50600000.0
2006-04-19 08:51:00,1.78284,1.78303,1.78283,1.78295,92500000.0
2006-04-19 08:52:00,1.78291,1.78319,1.78291,1.78319,26100000.0
2006-04-19 08:53:00,1.78297,1.78316,1.78297,1.78303,56400000.0
2006-04-19 08:54:00,1.78302,1.7831,1.78299,1.78306,96600002.0
2006-04-19 08:55:00,1.78295,1.78295,1.78265,1.78265,61200000.0
2006-04-19 08:56:00,1.78262,1.78262,1.78252,1.78252,43399999.0
2006-04-19 08:57:00,1.7826,1.7826,1.78255,1.78255,26300000.0
2006-04-19 08:58:00,1.78247,1.78247,1.78226,1.78226,58399999.0
2006-04-19 08:59:00,1.7823,1.78251,1.7823,1.78251,22500000.0
2006-04-19 09:00:00,1.78257,1.78266,1.78257,1.78263,85899999.0
2006-04-19 09:01:00,1.78264,1.78264,1.78218,1.78218,39400000.0
2006-04-19 09:02:00,1.78197,1.78197,1.7817,1.7817,28550000.0
2006-04-19 09:03:00,1.78188,1.78199,1.78175,1.78185,70900001.0
2006-04-19 09:04:00,1.78183,1.7819,1.78166,1.78166,44700000.0
2006-04-19 09:05:00,1.78179,1.78192,1.78151,1.78192,79699999.0
2006-04-19 09:06:00,1.78201,1.78201,1.78179,1.78179,35300000.0
2006-04-19 09:07:00,1.78178,1.78199,1.78178,1.78198,81900000.0
2006-04-19 09:08:00,1.78197,1.78207,1.78195,1.78207,89200001.0
2006-04-19 09:09:00,1.7821,1.7821,1.78187,1.78195,39000001.0
2006-04-19 09:10:00,1.78207,1.78222,1.78207,1.78216,49500000.0
2006-04-19 09:11:00,1.78231,1.78236,1.78231,1.78236,22400000.0
2006-04-19 09:12:00,1.78252,1.78253,1.78237,1.78239,53400001.0
2006-04-19 09:13:00,1.78225,1.78225,1.78216,1.78224,75500001.0
2006-04-19 09:14:00,1.78218,1.78234,1.78201,1.78226,35400000.0
2006-04-19 09:15:00,1.78237,1.78237,1.78233,1.78233,8300000.0
2006-04-19 09:16:00,1.78247,1.7826,1.78235,1.78235,33900000.0
2006-04-19 09:17:00,1.78242,1.78252,1.78239,1.7824,99400000.0
2006-04-19 09:18:00,1.78242,1.78242,1.78227,1.78234,52300000.0
2006-04-19 09:19:00,1.78238,1.78246,1.78238,1.78241,23700000.0
2006-04-19 09:20:00,1.78243,1.7825,1.78239,1.78248,95800000.0
2006-04-19 09:21:00,1.78245,1.78251,1.78243,1.78243,133299997.0
2006-04-19 09:22:00,1.78246,1.78248,1.78246,1.78248,26799999.0
2006-04-19 09:23:00,1.78272,1.7832,1.78272,1.7832,40200000.0
2006-04-19 09:24:00,1.78321,1.78321,1.78271,1.7828,90000001.0
2006-04-19 09:25:00,1.78275,1.78289,1.7827,1.78281,57199999.0
2006-04-19 09:26:00,1.78311,1.78319,1.78311,1.78313,31800000.0
2006-04-19 09:27:00,1.78326,1.78355,1.78326,1.78353,62200001.0
2006-04-19 09:28:00,1.78341,1.78343,1.78317,1.78317,53700000.0
2006-04-19 09:29:00,1.78317,1.78317,1.78296,1.78305,28800000.0
2006-04-19 09:30:00,1.78312,1.78347,1.78312,1.78345,73799999.0
2006-04-19 09:31:00,1.78339,1.78339,1.78278,1.78287,60300000.0
2006-04-19 09:32:00,1.78285,1.78288,1.78237,1.78237,34300001.0
2006-04-19 09:33:00,1.78236,1.78239,1.78236,1.78239,1700000.0
2006-04-19 09:34:00,1.78252,1.78253,1.78243,1.7825,74900000.0
2006-04-19 09:35:00,1.78244,1.78256,1.78243,1.78256,55800001.0
2006-04-19 09:36:00,1.78248,1.78295,1.78248,1.78295,68100001.0
2006-04-19 09:37:00,1.78301,1.7831,1.78286,1.78291,105199997.0
2006-04-19 09:38:00,1.78296,1.78299,1.78266,1.78266,31900000.0
2006-04-19 09:39:00,1.78241,1.78241,1.78204,1.78204,65599998.0
2006-04-19 09:40:00,1.78213,1.78254,1.78213,1.78249,111600000.0
2006-04-19 09:41:00,1.78219,1.78254,1.78219,1.78254,43300000.0
2006-04-19 09:42:00,1.78267,1.78281,1.78267,1.78281,51600001.0
2006-04-19 09:43:00,1.78291,1.78312,1.78291,1.78299,48600000.0
2006-04-19 09:44:00,1.78298,1.78298,1.78274,1.78277,102400002.0
2006-04-19 09:45:00,1.78263,1.78263,1.78245,1.78245,41999999.0
2006-04-19 09:46:00,1.78251,1.78251,1.78227,1.78233,34900000.0
2006-04-19 09:47:00,1.78229,1.78235,1.78225,1.78225,66600002.0
2006-04-19 09:48:00,1.78235,1.78243,1.78232,1.78232,33300000.0
2006-04-19 09:49:00,1.78234,1.78234,1.78206,1.78206,57800000.0
2006-04-19 09:50:00,1.78205,1.78208,1.78205,1.78208,61800002.0
2006-04-19 09:51:00,1.78222,1.78232,1.78222,1.78227,64700000.0
2006-04-19 09:52:00,1.7822,1.78224,1.78212,1.78218,109499997.0
2006-04-19 09:53:00,1.7821,1.78213,1.7821,1.78213,12000000.0
2006-04-19 09:54:00,1.78207,1.78218,1.78207,1.78216,54400001.0
2006-04-19 09:55:00,1.78217,1.78236,1.78206,1.78236,66200001.0
2006-04-19 09:56:00,1.78242,1.78242,1.78236,1.78241,63200001.0
2006-04-19 09:57:00,1.78242,1.78242,1.78234,1.78237,40000000.0
2006-04-19 09:58:00,1.78243,1.78262,1.78243,1.78262,21100000.0
2006-04-19 09:59:00,1.78264,1.7828,1.78264,1.7828,87800000.0
2006-04-19 10:00:00,1.78283,1.78291,1.78279,1.78279,39399999.0
2006-04-19 10:01:00,1.78287,1.78309,1.78277,1.78309,78999999.0
2006-04-19 10:02:00,1.7831,1.78311,1.78302,1.78302,35800000.0
2006-04-19 10:03:00,1.78307,1.7831,1.78292,1.78292,22300000.0
2006-04-19 10:04:00,1.78287,1.78287,1.78255,1.78255,104899998.0
2006-04-19 10:05:00,1.78248,1.78248,1.78242,1.78242,48599999.0
2006-04-19 10:06:00,1.78243,1.78248,1.78231,1.78231,56500000.0
2006-04-19 10:07:00,1.78245,1.78256,1.78242,1.78253,52400000.0
2006-04-19 10:08:00,1.78256,1.78268,1.78256,1.78266,39400000.0
2006-04-19 10:09:00,1.78266,1.78266,1.78257,1.78257,60199998.0
2006-04-19 10:10:00,1.78255,1.78259,1.78247,1.78252,102600001.0
2006-04-19 10:11:00,1.78242,1.78242,1.78237,1.78237,46600000.0
2006-04-19 10:12:00,1.7824,1.78249,1.78238,1.78249,50700001.0
2006-04-19 10:13:00,1.78251,1.78272,1.78251,1.78272,30000000.0
2006-04-19 10:14:00,1.78271,1.78293,1.78271,1.78292,60899999.0
2006-04-19 10:15:00,1.78295,1.78314,1.78287,1.78314,67399999.0
2006-04-19 10:16:00,1.78333,1.78371,1.78333,1.78363,53100001.0
2006-04-19 10:17:00,1.7837,1.78395,1.7837,1.78378,58900000.0
2006-04-19 10:18:00,1.78383,1.78392,1.78372,1.7838,44999999.0
2006-04-19 10:19:00,1.78359,1.78359,1.7833,1.78342,39500001.0
2006-04-19 10:20:00,1.78333,1.78344,1.78324,1.78336,106599998.0
2006-04-19 10:21:00,1.78339,1.78398,1.78339,1.78398,85000000.0
2006-04-19 10:22:00,1.78426,1.78461,1.78422,1.78422,43099999.0
2006-04-19 10:23:00,1.78417,1.7845,1.78417,1.78447,87700000.0
2006-04-19 10:24:00,1.78457,1.78465,1.78432,1.78432,39400000.0
2006-04-19 10:25:00,1.78416,1.78416,1.78392,1.78401,44700000.0
2006-04-19 10:26:00,1.78386,1.78386,1.78348,1.78355,57500001.0
2006-04-19 10:27:00,1.78358,1.78372,1.78358,1.78372,29100000.0
2006-04-19 10:28:00,1.78383,1.78401,1.78383,1.78401,62800000.0
2006-04-19 10:29:00,1.7836,1.7836,1.78347,1.78349,31500000.0
2006-04-19 10:30:00,1.78353,1.78377,1.7835,1.78377,14900000.0
2006-04-19 10:31:00,1.78385,1.78396,1.78384,1.78396,80100001.0
2006-04-19 10:32:00,1.78398,1.78406,1.78397,1.78397,56100000.0
2006-04-19 10:33:00,1.78417,1.78428,1.78417,1.78428,3900000.0
2006-04-19 10:34:00,1.78476,1.78541,1.78476,1.7853,25500000.0
2006-04-19 10:35:00,1.78511,1.78511,1.78485,1.78485,11400000.0
2006-04-19 10:36:00,1.78477,1.78487,1.78463,1.78467,117800002.0
2006-04-19 10:37:00,1.78462,1.7847,1.78456,1.78468,91300000.0
2006-04-19 10:38:00,1.7847,1.78473,1.78465,1.78473,59399999.0
2006-04-19 10:39:00,1.78461,1.78461,1.78432,1.78432,23800000.0
2006-04-19 10:40:00,1.78433,1.78433,1.78422,1.7843,57700001.0
2006-04-19 10:41:00,1.7843,1.78443,1.7843,1.78435,69899999.0
2006-04-19 10:42:00,1.78437,1.78437,1.78396,1.78396,61600001.0
2006-04-19 10:43:00,1.78394,1.78397,1.78386,1.78395,72999999.0
2006-04-19 10:44:00,1.78408,1.78436,1.78408,1.7843,57700000.0
2006-04-19 10:45:00,1.78427,1.78448,1.78427,1.78439,75800000.0
2006-04-19 10:46:00,1.7843,1.78443,1.78424,1.78443,34600000.0
2006-04-19 10:47:00,1.78451,1.78454,1.7844,1.7844,37600000.0
2006-04-19 10:48:00,1.7843,1.78452,1.7843,1.78437,43100000.0
2006-04-19 10:49:00,1.78436,1.78436,1.78414,1.78418,87999998.0
2006-04-19 10:50:00,1.78418,1.78439,1.78418,1.78439,79399998.0
2006-04-19 10:51:00,1.78461,1.78467,1.78445,1.78465,151400000.0
2006-04-19 10:52:00,1.78486,1.78486,1.78468,1.78476,42800000.0
2006-04-19 10:53:00,1.78482,1.78491,1.78474,1.78482,72799998.0
2006-04-19 10:54:00,1.78487,1.78495,1.78483,1.78491,56899999.0
2006-04-19 10:55:00,1.78497,1.78498,1.78486,1.78498,63600000.0
2006-04-19 10:56:00,1.78496,1.78496,1.78468,1.78474,81500000.0
2006-04-19 10:57:00,1.78465,1.7847,1.78459,1.7847,23700000.0
2006-04-19 10:58:00,1.78474,1.78476,1.78455,1.78469,130599997.0
2006-04-19 10:59:00,1.78468,1.78468,1.78455,1.78462,90800000.0
2006-04-19 11:00:00,1.78461,1.78461,1.7841,1.7841,41750000.0
2006-04-19 11:01:00,1.78412,1.78438,1.78412,1.7843,71100000.0
2006-04-19 11:02:00,1.78425,1.78433,1.78419,1.78427,101999997.0
2006-04-19 11:03:00,1.7843,1.7843,1.7842,1.78427,41100000.0
2006-04-19 11:04:00,1.78422,1.78422,1.7841,1.7841,47700000.0
2006-04-19 11:05:00,1.78415,1.78455,1.78411,1.78455,116099999.0
2006-04-19 11:06:00,1.78476,1.78522,1.78476,1.78499,53199999.0
2006-04-19 11:07:00,1.78494,1.78494,1.78466,1.78469,64100000.0
2006-04-19 11:08:00,1.78466,1.78466,1.78446,1.78455,105900000.0
2006-04-19 11:09:00,1.78454,1.78489,1.7845,1.78489,56299999.0
2006-04-19 11:10:00,1.78483,1.78483,1.78467,1.78478,103399999.0
2006-04-19 11:11:00,1.78478,1.78494,1.78476,1.78494,27600000.0
2006-04-19 11:12:00,1.78534,1.78594,1.78534,1.78594,102499996.0
2006-04-19 11:13:00,1.7863,1.78659,1.78629,1.78655,94700001.0
2006-04-19 11:14:00,1.78667,1.78706,1.78667,1.78706,25800000.0
2006-04-19 11:15:00,1.78707,1.78716,1.78699,1.78702,38100000.0
2006-04-19 11:16:00,1.78684,1.78685,1.78672,1.78685,53699999.0
2006-04-19 11:17:00,1.78678,1.78704,1.78676,1.78703,48900000.0
2006-04-19 11:18:00,1.78714,1.78745,1.78713,1.78743,77000000.0
2006-04-19 11:19:00,1.78728,1.78728,1.7872,1.7872,58300000.0
2006-04-19 11:20:00,1.78725,1.7873,1.7872,1.7873,46700000.0
2006-04-19 11:21:00,1.78728,1.78728,1.78717,1.78718,45500000.0
2006-04-19 11:22:00,1.78714,1.78716,1.78695,1.78696,101799999.0
2006-04-19 11:23:00,1.78696,1.78702,1.78696,1.78696,29600001.0
2006-04-19 11:24:00,1.78697,1.78703,1.78687,1.78703,62600000.0
2006-04-19 11:25:00,1.78683,1.78683,1.78642,1.78643,42500000.0
2006-04-19 11:26:00,1.78648,1.78654,1.78647,1.78647,31600000.0
2006-04-19 11:27:00,1.78657,1.78695,1.78657,1.7868,128300001.0
2006-04-19 11:28:00,1.78692,1.78707,1.78692,1.78693,41900000.0
2006-04-19 11:29:00,1.78684,1.78696,1.78677,1.78678,60900000.0
2006-04-19 11:30:00,1.78673,1.78689,1.78651,1.78651,122200000.0
2006-04-19 11:31:00,1.78644,1.78652,1.78637,1.78642,85500000.0
2006-04-19 11:32:00,1.7864,1.7865,1.78639,1.7865,56700000.0
2006-04-19 11:33:00,1.78642,1.78643,1.78619,1.78623,42800000.0
2006-04-19 11:34:00,1.78605,1.78605,1.78582,1.786,59400000.0
2006-04-19 11:35:00,1.78603,1.78626,1.78603,1.78619,110799998.0
2006-04-19 11:36:00,1.78611,1.7865,1.78608,1.7865,72000000.0
2006-04-19 11:37:00,1.78656,1.78657,1.78637,1.78647,62700000.0
2006-04-19 11:38:00,1.7867,1.787,1.7867,1.78698,51499999.0
2006-04-19 11:39:00,1.787,1.78703,1.78693,1.78693,48099999.0
2006-04-19 11:40:00,1.78697,1.78744,1.78697,1.78738,72000000.0
2006-04-19 11:41:00,1.7875,1.78751,1.78718,1.78718,51200000.0
2006-04-19 11:42:00,1.78693,1.78693,1.78597,1.78597,41700000.0
2006-04-19 11:43:00,1.78595,1.7861,1.78595,1.7861,48900000.0
2006-04-19 11:44:00,1.78617,1.78617,1.78608,1.78616,70000002.0
2006-04-19 11:45:00,1.78622,1.78634,1.78622,1.7863,48399999.0
2006-04-19 11:46:00,1.78635,1.78638,1.78623,1.78623,95900001.0
2006-04-19 11:47:00,1.78625,1.78627,1.78618,1.7862,91300001.0
2006-04-19 11:48:00,1.7862,1.78628,1.78618,1.78625,67599999.0
2006-04-19 11:49:00,1.78622,1.78629,1.78622,1.78625,55400001.0
2006-04-19 11:50:00,1.7862,1.7862,1.78585,1.78598,103799998.0
2006-04-19 11:51:00,1.78589,1.78602,1.78588,1.78594,76900000.0
2006-04-19 11:52:00,1.78598,1.78611,1.78597,1.78598,57799999.0
2006-04-19 11:53:00,1.78592,1.78606,1.78591,1.78606,68700000.0
2006-04-19 11:54:00,1.78588,1.78588,1.7857,1.78577,84099999.0
2006-04-19 11:55:00,1.78586,1.78594,1.78586,1.78593,28900000.0
2006-04-19 11:56:00,1.78594,1.78608,1.78594,1.78606,33900001.0
2006-04-19 11:57:00,1.78597,1.78597,1.78576,1.78583,160800002.0
2006-04-19 11:58:00,1.78566,1.78567,1.78551,1.78556,57900000.0
2006-04-19 11:59:00,1.78548,1.78548,1.78512,1.78519,123900000.0
2006-04-19 12:00:00,1.78514,1.78515,1.78447,1.78447,106399999.0
2006-04-19 12:01:00,1.78441,1.78452,1.78423,1.78423,54100000.0
2006-04-19 12:02:00,1.78427,1.78451,1.78419,1.78443,54400000.0
2006-04-19 12:03:00,1.78461,1.785,1.78461,1.785,48100001.0
2006-04-19 12:04:00,1.78505,1.78512,1.78496,1.78503,86399999.0
2006-04-19 12:05:00,1.78505,1.78505,1.78475,1.785,46100000.0
2006-04-19 12:06:00,1.78498,1.78526,1.78498,1.78526,82500001.0
2006-04-19 12:07:00,1.78542,1.78557,1.78542,1.78547,63200001.0
2006-04-19 12:08:00,1.78548,1.78548,1.78532,1.78541,120300000.0
2006-04-19 12:09:00,1.78543,1.78548,1.78534,1.78542,46600000.0
2006-04-19 12:10:00,1.78548,1.7857,1.78545,1.7857,26100000.0
2006-04-19 12:11:00,1.78572,1.7858,1.78569,1.78573,81600002.0
2006-04-19 12:12:00,1.78572,1.78572,1.78555,1.78555,31500000.0
2006-04-19 12:13:00,1.7855,1.78555,1.7855,1.78555,28100000.0
2006-04-19 12:14:00,1.78555,1.78555,1.78545,1.7855,25500000.0
2006-04-19 12:15:00,1.78543,1.78543,1.78519,1.78519,32100000.0
2006-04-19 12:16:00,1.78538,1.78538,1.78525,1.78537,42900000.0
2006-04-19 12:17:00,1.78542,1.78542,1.78529,1.78537,61700001.0
2006-04-19 12:18:00,1.78535,1.78535,1.78533,1.78535,5400000.0
2006-04-19 12:19:00,1.7854,1.7854,1.78527,1.7853,81200001.0
2006-04-19 12:20:00,1.7854,1.7854,1.7853,1.7854,34850000.0
2006-04-19 12:21:00,1.78531,1.78531,1.78509,1.78512,71200000.0
2006-04-19 12:22:00,1.78503,1.78509,1.78497,1.78509,34700000.0
2006-04-19 12:23:00,1.7851,1.7851,1.78505,1.78505,48800000.0
2006-04-19 12:24:00,1.78505,1.7851,1.78503,1.78505,42650000.0
2006-04-19 12:25:00,1.78491,1.78491,1.78461,1.78463,21400000.0
2006-04-19 12:26:00,1.7847,1.78481,1.78463,1.78463,88000001.0
2006-04-19 12:27:00,1.78462,1.78471,1.78461,1.7847,54000000.0
2006-04-19 12:28:00,1.78487,1.78524,1.78487,1.78517,141299998.0
2006-04-19 12:29:00,1.78528,1.78539,1.78523,1.78523,32800000.0
2006-04-19 12:30:00,1.7852,1.78535,1.7852,1.78528,152300003.0
2006-04-19 12:31:00,1.78535,1.78544,1.7853,1.78533,133100000.0
2006-04-19 12:32:00,1.7853,1.78534,1.78523,1.78525,47000000.0
2006-04-19 12:33:00,1.78534,1.7854,1.7853,1.78536,27000000.0
2006-04-19 12:34:00,1.78525,1.78525,1.7851,1.7851,57400001.0
2006-04-19 12:35:00,1.78514,1.78517,1.78506,1.78508,62400000.0
2006-04-19 12:36:00,1.78505,1.78505,1.78495,1.78505,72799999.0
2006-04-19 12:37:00,1.7849,1.78513,1.78485,1.78495,57100001.0
2006-04-19 12:38:00,1.78494,1.78512,1.78494,1.78501,88299999.0
2006-04-19 12:39:00,1.785,1.785,1.78484,1.78484,99399998.0
2006-04-19 12:40:00,1.78485,1.78502,1.78485,1.78501,80800001.0
2006-04-19 12:41:00,1.78501,1.78514,1.78493,1.78513,79899999.0
2006-04-19 12:42:00,1.78512,1.78536,1.78509,1.7853,29700000.0
2006-04-19 12:43:00,1.7853,1.78537,1.78525,1.78532,135300000.0
2006-04-19 12:44:00,1.78526,1.78532,1.78523,1.78525,33600000.0
2006-04-19 12:45:00,1.78524,1.78524,1.78504,1.7851,54800000.0
2006-04-19 12:46:00,1.7851,1.78512,1.78507,1.78512,25600000.0
2006-04-19 12:47:00,1.78509,1.78513,1.78502,1.78509,73600000.0
2006-04-19 12:48:00,1.7851,1.78514,1.78505,1.78505,56300000.0
2006-04-19 12:49:00,1.78505,1.78514,1.78504,1.78508,96300000.0
2006-04-19 12:50:00,1.7851,1.78512,1.78505,1.78512,52500000.0
2006-04-19 12:51:00,1.78502,1.7851,1.785,1.7851,57799998.0
2006-04-19 12:52:00,1.78498,1.78498,1.78467,1.78467,105399999.0
2006-04-19 12:53:00,1.78465,1.78473,1.7846,1.78465,80000001.0
2006-04-19 12:54:00,1.78465,1.78473,1.78455,1.78465,71550000.0
2006-04-19 12:55:00,1.78467,1.78482,1.78467,1.78482,69999999.0
2006-04-19 12:56:00,1.7848,1.78499,1.78473,1.78499,75500000.0
2006-04-19 12:57:00,1.78504,1.78509,1.78504,1.78509,32500000.0
2006-04-19 12:58:00,1.78505,1.78508,1.78498,1.78498,40400000.0
2006-04-19 12:59:00,1.78468,1.78487,1.78468,1.78487,22200000.0
2006-04-19 13:00:00,1.78482,1.78482,1.78458,1.78472,119199999.0
2006-04-19 13:01:00,1.78456,1.78458,1.78445,1.78457,22000000.0
2006-04-19 13:02:00,1.7845,1.78457,1.7845,1.78454,96700002.0
2006-04-19 13:03:00,1.78465,1.78468,1.78454,1.78454,132099998.0
2006-04-19 13:04:00,1.78446,1.78455,1.7844,1.78443,42100000.0
2006-04-19 13:05:00,1.78432,1.78439,1.78428,1.78428,102100001.0
2006-04-19 13:06:00,1.78437,1.78442,1.78426,1.7843,37500000.0
2006-04-19 13:07:00,1.78427,1.78427,1.78344,1.78359,64500000.0
2006-04-19 13:08:00,1.78372,1.78386,1.7836,1.78386,80500000.0
2006-04-19 13:09:00,1.784,1.78444,1.784,1.7844,42500000.0
2006-04-19 13:10:00,1.78438,1.78454,1.78438,1.78454,67100001.0
2006-04-19 13:11:00,1.7845,1.7845,1.78428,1.78434,55899999.0
2006-04-19 13:12:00,1.78423,1.78423,1.78388,1.78395,46200000.0
2006-04-19 13:13:00,1.78378,1.78396,1.78378,1.78388,80000001.0
2006-04-19 13:14:00,1.78393,1.78409,1.78392,1.78395,86899999.0
2006-04-19 13:15:00,1.78397,1.78402,1.7839,1.78392,58900000.0
2006-04-19 13:16:00,1.78395,1.78417,1.78395,1.78417,38300000.0
2006-04-19 13:17:00,1.78435,1.78453,1.78435,1.78445,57400000.0
2006-04-19 13:18:00,1.78445,1.78445,1.7843,1.7843,77200001.0
2006-04-19 13:19:00,1.78429,1.78429,1.78386,1.78416,54000000.0
2006-04-19 13:20:00,1.78418,1.78427,1.78415,1.78427,38400000.0
2006-04-19 13:21:00,1.7843,1.7843,1.78408,1.78408,34600000.0
2006-04-19 13:22:00,1.78415,1.78431,1.78415,1.7842,41800000.0
2006-04-19 13:23:00,1.78429,1.78457,1.78429,1.78457,73799999.0
2006-04-19 13:24:00,1.78461,1.78485,1.78461,1.78481,52799999.0
2006-04-19 13:25:00,1.78489,1.78502,1.78489,1.78502,39000000.0
2006-04-19 13:26:00,1.78507,1.78515,1.7849,1.7849,79700000.0
2006-04-19 13:27:00,1.78491,1.78491,1.78442,1.78449,123100000.0
2006-04-19 13:28:00,1.7845,1.78456,1.78443,1.78443,87500001.0
2006-04-19 13:29:00,1.78449,1.78458,1.78423,1.78435,138000000.0
2006-04-19 13:30:00,1.78436,1.78493,1.78436,1.78493,101299999.0
2006-04-19 13:31:00,1.785,1.785,1.78484,1.78488,18700000.0
2006-04-19 13:32:00,1.78478,1.78478,1.78463,1.78463,42900000.0
2006-04-19 13:33:00,1.78447,1.7846,1.78427,1.78427,65600000.0
2006-04-19 13:34:00,1.78423,1.78424,1.78406,1.78406,120050000.0
2006-04-19 13:35:00,1.78404,1.78406,1.78404,1.78406,12300000.0
2006-04-19 13:36:00,1.78412,1.78413,1.784,1.78413,100099999.0
2006-04-19 13:37:00,1.7842,1.78431,1.78418,1.78418,40000000.0
2006-04-19 13:38:00,1.78427,1.78437,1.78426,1.7843,111999999.0
2006-04-19 13:39:00,1.78428,1.78432,1.7842,1.7842,50700000.0
2006-04-19 13:40:00,1.78425,1.78425,1.78415,1.78423,117699999.0
2006-04-19 13:41:00,1.78419,1.78419,1.78391,1.78391,82900000.0
2006-04-19 13:42:00,1.78387,1.78403,1.78385,1.78403,52100000.0
2006-04-19 13:43:00,1.78393,1.78393,1.78381,1.78388,8700000.0
2006-04-19 13:44:00,1.78377,1.78381,1.78357,1.78381,77000000.0
2006-04-19 13:45:00,1.78387,1.78405,1.78387,1.78396,63700000.0
2006-04-19 13:46:00,1.78392,1.78395,1.78377,1.78377,41000000.0
2006-04-19 13:47:00,1.78372,1.7839,1.78372,1.78376,105000002.0
2006-04-19 13:48:00,1.78381,1.78416,1.78381,1.78407,119100000.0
2006-04-19 13:49:00,1.78414,1.78425,1.78406,1.7842,101900001.0
2006-04-19 13:50:00,1.78418,1.78418,1.78404,1.78414,48600001.0
2006-04-19 13:51:00,1.7842,1.78428,1.7842,1.7842,40700000.0
2006-04-19 13:52:00,1.78429,1.78442,1.78428,1.78428,56400000.0
2006-04-19 13:53:00,1.78419,1.78431,1.78419,1.7843,24500000.0
2006-04-19 13:54:00,1.78437,1.78438,1.78429,1.7843,35600000.0
2006-04-19 13:55:00,1.78421,1.78422,1.78387,1.78387,43800000.0
2006-04-19 13:56:00,1.78397,1.78427,1.78397,1.7842,105900000.0
2006-04-19 13:57:00,1.78428,1.78428,1.78427,1.78428,24800001.0
2006-04-19 13:58:00,1.7843,1.78438,1.78418,1.78425,102500000.0
2006-04-19 13:59:00,1.78426,1.78428,1.7841,1.7841,58000000.0
2006-04-19 14:00:00,1.78415,1.78432,1.78415,1.78427,75300001.0
2006-04-19 14:01:00,1.78438,1.78438,1.78418,1.78419,50300000.0
2006-04-19 14:02:00,1.78432,1.78448,1.78429,1.78436,85200002.0
2006-04-19 14:03:00,1.78455,1.78467,1.78455,1.78466,81699999.0
2006-04-19 14:04:00,1.78475,1.78483,1.78465,1.78468,72299998.0
2006-04-19 14:05:00,1.78472,1.78507,1.78472,1.78506,24600000.0
2006-04-19 14:06:00,1.78493,1.78493,1.78461,1.78461,19200000.0
2006-04-19 14:07:00,1.78458,1.78469,1.78453,1.78458,32200001.0
2006-04-19 14:08:00,1.7847,1.78478,1.78467,1.78476,57300001.0
2006-04-19 14:09:00,1.78481,1.78481,1.78474,1.78474,8100000.0
2006-04-19 14:10:00,1.78475,1.78475,1.78462,1.78475,39800000.0
2006-04-19 14:11:00,1.78467,1.78483,1.78467,1.78479,94400000.0
2006-04-19 14:12:00,1.78479,1.78489,1.78479,1.78485,45900000.0
2006-04-19 14:13:00,1.78495,1.78513,1.78494,1.78501,81000000.0
2006-04-19 14:14:00,1.78498,1.78568,1.78498,1.78568,41999999.0
2006-04-19 14:15:00,1.78565,1.78594,1.78564,1.78594,46999999.0
2006-04-19 14:16:00,1.78588,1.78597,1.78542,1.78542,124599999.0
2006-04-19 14:17:00,1.78525,1.78525,1.78496,1.78506,37200000.0
2006-04-19 14:18:00,1.78497,1.78497,1.78465,1.78465,93500000.0
2006-04-19 14:19:00,1.78457,1.78457,1.78434,1.78438,61600000.0
2006-04-19 14:20:00,1.78433,1.7847,1.78425,1.7847,62000000.0
2006-04-19 14:21:00,1.78475,1.78511,1.78475,1.78511,36799999.0
2006-04-19 14:22:00,1.78511,1.78528,1.78511,1.78525,89599999.0
2006-04-19 14:23:00,1.78527,1.78544,1.78509,1.78509,54100001.0
2006-04-19 14:24:00,1.78523,1.78537,1.78523,1.78526,38400000.0
2006-04-19 14:25:00,1.78533,1.78554,1.78533,1.78541,73099999.0
2006-04-19 14:26:00,1.78543,1.78543,1.78529,1.78535,81300001.0
2006-04-19 14:27:00,1.78531,1.78552,1.78527,1.78552,67000000.0
2006-04-19 14:28:00,1.7855,1.78566,1.7855,1.7856,93800002.0
2006-04-19 14:29:00,1.78569,1.78579,1.78548,1.78548,56099999.0
2006-04-19 14:30:00,1.7855,1.7855,1.78293,1.78306,96100000.0
2006-04-19 14:31:00,1.78323,1.78388,1.78318,1.78378,39500000.0
2006-04-19 14:32:00,1.78386,1.78416,1.78369,1.78416,61500000.0
2006-04-19 14:33:00,1.784,1.78406,1.78356,1.78356,82900002.0
2006-04-19 14:34:00,1.783,1.783,1.78212,1.78218,61399999.0
2006-04-19 14:35:00,1.78197,1.78213,1.7817,1.78213,53800000.0
2006-04-19 14:36:00,1.78226,1.78273,1.78212,1.78248,74999999.0
2006-04-19 14:37:00,1.78252,1.78264,1.78243,1.7826,93900000.0
2006-04-19 14:38:00,1.78275,1.78275,1.78211,1.78211,83100001.0
2006-04-19 14:39:00,1.78229,1.78238,1.782,1.78233,92900000.0
2006-04-19 14:40:00,1.78244,1.78298,1.78244,1.78298,62200000.0
2006-04-19 14:41:00,1.78313,1.78325,1.78304,1.78317,58400000.0
2006-04-19 14:42:00,1.7833,1.7833,1.78303,1.78304,137399998.0
2006-04-19 14:43:00,1.78328,1.78385,1.78328,1.78382,44500000.0
2006-04-19 14:44:00,1.7837,1.7837,1.78324,1.78334,42999999.0
2006-04-19 14:45:00,1.78325,1.78391,1.78321,1.78391,43200000.0
2006-04-19 14:46:00,1.78412,1.78415,1.78369,1.78374,54600000.0
2006-04-19 14:47:00,1.78368,1.7839,1.78356,1.7839,36800000.0
2006-04-19 14:48:00,1.78382,1.78382,1.78342,1.78342,71299999.0
2006-04-19 14:49:00,1.78358,1.78358,1.78317,1.78317,77300000.0
2006-04-19 14:50:00,1.78333,1.78366,1.78333,1.7836,67600001.0
2006-04-19 14:51:00,1.78362,1.78369,1.78319,1.78335,52700000.0
2006-04-19 14:52:00,1.78333,1.78388,1.78333,1.78387,83400000.0
2006-04-19 14:53:00,1.78383,1.78387,1.78354,1.78359,98800000.0
2006-04-19 14:54:00,1.78359,1.78385,1.78354,1.7837,41500000.0
2006-04-19 14:55:00,1.78372,1.78378,1.78346,1.78378,50600000.0
2006-04-19 14:56:00,1.78397,1.78403,1.78384,1.78403,67299999.0
2006-04-19 14:57:00,1.78408,1.78423,1.784,1.78418,69100001.0
2006-04-19 14:58:00,1.7843,1.78439,1.78421,1.78428,20900000.0
2006-04-19 14:59:00,1.78432,1.78462,1.78432,1.78452,44600001.0
2006-04-19 15:00:00,1.78442,1.78442,1.78328,1.78335,81149999.0
2006-04-19 15:01:00,1.78332,1.78353,1.78323,1.78342,47800000.0
2006-04-19 15:02:00,1.78352,1.78401,1.7835,1.78396,40800000.0
2006-04-19 15:03:00,1.78399,1.78455,1.78399,1.78455,44100000.0
2006-04-19 15:04:00,1.78462,1.78467,1.78394,1.78398,98200000.0
2006-04-19 15:05:00,1.78373,1.78373,1.7831,1.7831,95199999.0
2006-04-19 15:06:00,1.78319,1.7834,1.78319,1.78337,62300000.0
2006-04-19 15:07:00,1.7834,1.7834,1.7831,1.78329,76200000.0
2006-04-19 15:08:00,1.78344,1.78355,1.78329,1.78347,100200001.0
2006-04-19 15:09:00,1.7835,1.78367,1.7834,1.78342,67400000.0
2006-04-19 15:10:00,1.78342,1.7835,1.78318,1.78332,91600001.0
2006-04-19 15:11:00,1.78329,1.78352,1.78326,1.78342,102699999.0
2006-04-19 15:12:00,1.78337,1.78338,1.78337,1.78338,9800000.0
2006-04-19 15:13:00,1.78338,1.78342,1.7832,1.78328,53200000.0
2006-04-19 15:14:00,1.78325,1.7833,1.78311,1.7833,84999999.0
2006-04-19 15:15:00,1.78328,1.78364,1.78328,1.78364,84300000.0
2006-04-19 15:16:00,1.7835,1.78369,1.78337,1.78361,80800002.0
2006-04-19 15:17:00,1.78357,1.78369,1.78338,1.78338,116700000.0
2006-04-19 15:18:00,1.78343,1.78361,1.78328,1.78361,78000000.0
2006-04-19 15:19:00,1.78362,1.7838,1.78357,1.78357,92399998.0
2006-04-19 15:20:00,1.78355,1.78355,1.78345,1.78353,53900000.0
2006-04-19 15:21:00,1.78357,1.78357,1.7832,1.7832,55100000.0
2006-04-19 15:22:00,1.78311,1.78311,1.78232,1.78243,83000000.0
2006-04-19 15:23:00,1.78239,1.7826,1.78198,1.7826,36800000.0
2006-04-19 15:24:00,1.78263,1.78263,1.78215,1.78231,85600002.0
2006-04-19 15:25:00,1.78242,1.78244,1.78204,1.78225,93900000.0
2006-04-19 15:26:00,1.7823,1.78248,1.7823,1.7824,45300000.0
2006-04-19 15:27:00,1.78243,1.7825,1.78236,1.78239,104200000.0
2006-04-19 15:28:00,1.78244,1.78249,1.78219,1.78219,33000000.0
2006-04-19 15:29:00,1.78235,1.78276,1.78235,1.78268,101000000.0
2006-04-19 15:30:00,1.78275,1.78301,1.78266,1.78266,97300002.0
2006-04-19 15:31:00,1.78274,1.78393,1.78274,1.78393,74700001.0
2006-04-19 15:32:00,1.78385,1.78405,1.78379,1.78402,58800000.0
2006-04-19 15:33:00,1.78423,1.78438,1.78419,1.78419,70900001.0
2006-04-19 15:34:00,1.7841,1.7841,1.7837,1.7837,51600000.0
2006-04-19 15:35:00,1.78377,1.7841,1.78369,1.7841,44199999.0
2006-04-19 15:36:00,1.78424,1.78461,1.78424,1.78458,64399998.0
2006-04-19 15:37:00,1.78442,1.78444,1.78419,1.78423,38700001.0
2006-04-19 15:38:00,1.78396,1.78408,1.78386,1.78391,50400000.0
2006-04-19 15:39:00,1.78384,1.78411,1.78384,1.78408,92700001.0
2006-04-19 15:40:00,1.78412,1.78414,1.7839,1.78397,60800000.0
2006-04-19 15:41:00,1.78397,1.78408,1.78394,1.78405,96900000.0
2006-04-19 15:42:00,1.78403,1.78433,1.78403,1.7841,105500000.0
2006-04-19 15:43:00,1.78408,1.78439,1.78408,1.78437,45000000.0
2006-04-19 15:44:00,1.78427,1.78427,1.78412,1.78426,60700000.0
2006-04-19 15:45:00,1.78435,1.78471,1.78435,1.78471,93400002.0
2006-04-19 15:46:00,1.7849,1.78519,1.7849,1.78502,71200000.0
2006-04-19 15:47:00,1.78483,1.78508,1.78475,1.78491,71499999.0
2006-04-19 15:48:00,1.78511,1.78527,1.78492,1.78508,115500001.0
2006-04-19 15:49:00,1.78517,1.78563,1.78517,1.78555,123299999.0
2006-04-19 15:50:00,1.78547,1.78567,1.78547,1.78557,41070000.0
2006-04-19 15:51:00,1.78567,1.78569,1.78543,1.78559,45899999.0
2006-04-19 15:52:00,1.78563,1.78591,1.78563,1.78578,94000000.0
2006-04-19 15:53:00,1.78577,1.78577,1.78553,1.78553,100300000.0
2006-04-19 15:54:00,1.78554,1.78595,1.78554,1.78595,33400000.0
2006-04-19 15:55:00,1.78593,1.78689,1.78591,1.78689,50400000.0
2006-04-19 15:56:00,1.78708,1.78708,1.78661,1.78661,84600000.0
2006-04-19 15:57:00,1.78673,1.78687,1.78673,1.7868,133099998.0
2006-04-19 15:58:00,1.78667,1.7867,1.78654,1.78654,84700001.0
2006-04-19 15:59:00,1.78648,1.78661,1.78642,1.78643,80300000.0
2006-04-19 16:00:00,1.78654,1.78662,1.78643,1.78643,31800000.0
2006-04-19 16:01:00,1.78665,1.78676,1.78646,1.78672,95000000.0
2006-04-19 16:02:00,1.78658,1.78693,1.78647,1.78686,49800000.0
2006-04-19 16:03:00,1.78688,1.7869,1.78673,1.78685,50700000.0
2006-04-19 16:04:00,1.78679,1.78793,1.78676,1.78793,83500000.0
2006-04-19 16:05:00,1.7886,1.78905,1.7886,1.78905,7300000.0
2006-04-19 16:06:00,1.78968,1.78978,1.78895,1.78895,64900000.0
2006-04-19 16:07:00,1.78899,1.7892,1.78893,1.78914,98700001.0
2006-04-19 16:08:00,1.78911,1.78944,1.78906,1.78944,60799999.0
2006-04-19 16:09:00,1.78939,1.78944,1.78887,1.78887,73100000.0
2006-04-19 16:10:00,1.78869,1.78915,1.78869,1.7889,65900000.0
2006-04-19 16:11:00,1.78862,1.78862,1.7882,1.78827,88200001.0
2006-04-19 16:12:00,1.78833,1.78857,1.78833,1.78843,25900000.0
2006-04-19 16:13:00,1.7884,1.78851,1.78813,1.78813,76800000.0
2006-04-19 16:14:00,1.78812,1.7882,1.78812,1.78815,33400000.0
2006-04-19 16:15:00,1.7881,1.7881,1.78795,1.78807,56400001.0
2006-04-19 16:16:00,1.78825,1.78869,1.78825,1.78865,115299999.0
2006-04-19 16:17:00,1.7887,1.78872,1.78854,1.78854,108300001.0
2006-04-19 16:18:00,1.78852,1.78864,1.78845,1.78845,52400000.0
2006-04-19 16:19:00,1.78845,1.78861,1.78845,1.78857,33500000.0
2006-04-19 16:20:00,1.78855,1.78857,1.78831,1.78843,112299998.0
2006-04-19 16:21:00,1.78836,1.78836,1.78808,1.7882,32649999.0
2006-04-19 16:22:00,1.78816,1.78816,1.78792,1.78814,77300001.0
2006-04-19 16:23:00,1.78809,1.78812,1.78797,1.78798,55200000.0
2006-04-19 16:24:00,1.78797,1.788,1.78763,1.78764,62500001.0
2006-04-19 16:25:00,1.78759,1.78802,1.78759,1.78802,81200000.0
2006-04-19 16:26:00,1.78811,1.78817,1.78796,1.78796,38900001.0
2006-04-19 16:27:00,1.78785,1.78799,1.78778,1.78799,58799999.0
2006-04-19 16:28:00,1.78811,1.78864,1.78811,1.78864,55500000.0
2006-04-19 16:29:00,1.78885,1.78889,1.78853,1.78853,115700001.0
2006-04-19 16:30:00,1.78848,1.78868,1.78848,1.78859,92500001.0
2006-04-19 16:31:00,1.78867,1.78876,1.78849,1.78863,85300001.0
2006-04-19 16:32:00,1.78881,1.78906,1.78881,1.78903,65199998.0
2006-04-19 16:33:00,1.78879,1.7889,1.78866,1.78871,94600001.0
2006-04-19 16:34:00,1.78873,1.78929,1.78867,1.78929,92300001.0
2006-04-19 16:35:00,1.7895,1.7895,1.78904,1.78904,63200000.0
2006-04-19 16:36:00,1.78894,1.78928,1.78894,1.78926,23200000.0
2006-04-19 16:37:00,1.78925,1.78925,1.78902,1.78909,61600001.0
2006-04-19 16:38:00,1.78888,1.78935,1.78887,1.78935,47700001.0
2006-04-19 16:39:00,1.78935,1.78948,1.7892,1.7892,79700000.0
2006-04-19 16:40:00,1.78912,1.78912,1.78871,1.78871,105500000.0
2006-04-19 16:41:00,1.78841,1.78884,1.78841,1.78851,112299998.0
2006-04-19 16:42:00,1.78836,1.78836,1.7881,1.78827,53700000.0
2006-04-19 16:43:00,1.78828,1.78836,1.78797,1.78797,76470001.0
2006-04-19 16:44:00,1.78793,1.78797,1.78786,1.78797,33800000.0
2006-04-19 16:45:00,1.78797,1.78797,1.78785,1.78785,12200000.0
2006-04-19 16:46:00,1.78787,1.78787,1.78769,1.7877,83200000.0
2006-04-19 16:47:00,1.7877,1.78784,1.78769,1.78771,80300000.0
2006-04-19 16:48:00,1.78787,1.78813,1.78787,1.788,52299999.0
2006-04-19 16:49:00,1.78793,1.78793,1.78779,1.78783,52500001.0
2006-04-19 16:50:00,1.78803,1.78874,1.78803,1.78871,79900002.0
2006-04-19 16:51:00,1.78882,1.78911,1.78882,1.78904,74200000.0
2006-04-19 16:52:00,1.78903,1.78921,1.78901,1.78921,23100000.0
2006-04-19 16:53:00,1.78939,1.78948,1.78933,1.78934,45900000.0
2006-04-19 16:54:00,1.78923,1.78924,1.78904,1.78912,87699999.0
2006-04-19 16:55:00,1.78917,1.78917,1.78851,1.78851,54200000.0
2006-04-19 16:56:00,1.78832,1.78832,1.78808,1.78808,61900000.0
2006-04-19 16:57:00,1.78805,1.78805,1.78788,1.78803,107900001.0
2006-04-19 16:58:00,1.78807,1.7889,1.78807,1.7889,45100000.0
2006-04-19 16:59:00,1.78901,1.78908,1.78893,1.78908,55400000.0
2006-04-19 17:00:00,1.78896,1.78896,1.78872,1.78875,116300000.0
2006-04-19 17:01:00,1.78881,1.78883,1.78865,1.78876,100000002.0
2006-04-19 17:02:00,1.78883,1.78903,1.78872,1.78903,60700000.0
2006-04-19 17:03:00,1.78912,1.78914,1.7889,1.78903,101300000.0
2006-04-19 17:04:00,1.78897,1.78914,1.78897,1.78905,81500000.0
2006-04-19 17:05:00,1.7889,1.7889,1.7888,1.78884,33900000.0
2006-04-19 17:06:00,1.78897,1.78958,1.78897,1.78958,61900001.0
2006-04-19 17:07:00,1.78955,1.78962,1.78939,1.78958,53300000.0
2006-04-19 17:08:00,1.78951,1.78952,1.78939,1.78951,53099999.0
2006-04-19 17:09:00,1.78963,1.7902,1.78963,1.79011,67500001.0
2006-04-19 17:10:00,1.79011,1.79049,1.79002,1.79049,58000000.0
2006-04-19 17:11:00,1.7905,1.79069,1.7905,1.79065,91000001.0
2006-04-19 17:12:00,1.79053,1.79069,1.79037,1.79064,120299999.0
2006-04-19 17:13:00,1.79064,1.79069,1.7904,1.79048,60350000.0
2006-04-19 17:14:00,1.79068,1.79088,1.79068,1.79088,16000000.0
2006-04-19 17:15:00,1.79078,1.7909,1.79078,1.79081,82900000.0
2006-04-19 17:16:00,1.79076,1.79076,1.79023,1.79023,65200000.0
2006-04-19 17:17:00,1.79008,1.79008,1.78993,1.78996,41400000.0
2006-04-19 17:18:00,1.79003,1.79005,1.78993,1.78993,43800000.0
2006-04-19 17:19:00,1.78988,1.78993,1.78956,1.78956,48300000.0
2006-04-19 17:20:00,1.78954,1.78961,1.7895,1.78952,95199999.0
2006-04-19 17:21:00,1.78954,1.78971,1.78954,1.78971,72099999.0
2006-04-19 17:22:00,1.78981,1.79018,1.78981,1.79018,55100001.0
2006-04-19 17:23:00,1.79022,1.79024,1.78975,1.78975,73600001.0
2006-04-19 17:24:00,1.78973,1.78973,1.78962,1.78962,43299999.0
2006-04-19 17:25:00,1.78972,1.78987,1.78971,1.78972,82300000.0
2006-04-19 17:26:00,1.78969,1.78969,1.78932,1.78934,89200000.0
2006-04-19 17:27:00,1.78933,1.78937,1.789,1.789,28600000.0
2006-04-19 17:28:00,1.7889,1.78897,1.7889,1.78897,31500000.0
2006-04-19 17:29:00,1.78905,1.78933,1.78904,1.78928,72300001.0
2006-04-19 17:30:00,1.78922,1.78929,1.78911,1.78929,94800000.0
2006-04-19 17:31:00,1.78922,1.78933,1.78922,1.78933,6700000.0
2006-04-19 17:32:00,1.78939,1.78944,1.78924,1.78935,78500001.0
2006-04-19 17:33:00,1.78945,1.78952,1.78928,1.78928,82599999.0
2006-04-19 17:34:00,1.78921,1.78921,1.78892,1.78892,76500001.0
2006-04-19 17:35:00,1.78883,1.78883,1.78843,1.78843,55200000.0
2006-04-19 17:36:00,1.78842,1.78842,1.78831,1.78841,96400001.0
2006-04-19 17:37:00,1.78842,1.78851,1.78823,1.78825,63700001.0
2006-04-19 17:38:00,1.788,1.788,1.78749,1.78749,14700000.0
2006-04-19 17:39:00,1.78763,1.78809,1.78763,1.78809,48900000.0
2006-04-19 17:40:00,1.78828,1.78837,1.78824,1.78824,42000000.0
2006-04-19 17:41:00,1.7883,1.78835,1.78821,1.78826,64500000.0
2006-04-19 17:42:00,1.78829,1.78829,1.78787,1.78794,56900001.0
2006-04-19 17:43:00,1.788,1.78818,1.788,1.78805,83700000.0
2006-04-19 17:44:00,1.78799,1.78808,1.78787,1.78803,117800001.0
2006-04-19 17:45:00,1.78799,1.78805,1.78777,1.78784,56499999.0
2006-04-19 17:46:00,1.78777,1.7881,1.78777,1.7881,43300000.0
2006-04-19 17:47:00,1.78812,1.78818,1.78809,1.78818,35400001.0
2006-04-19 17:48:00,1.78813,1.78813,1.78778,1.78778,81600000.0
2006-04-19 17:49:00,1.78785,1.78793,1.78758,1.78758,77900000.0
2006-04-19 17:50:00,1.78741,1.78762,1.78741,1.78758,94299997.0
2006-04-19 17:51:00,1.78766,1.78785,1.78766,1.78779,19000000.0
2006-04-19 17:52:00,1.78787,1.78801,1.78787,1.78797,38700000.0
2006-04-19 17:53:00,1.78802,1.78815,1.78801,1.78815,30500000.0
2006-04-19 17:54:00,1.78808,1.7882,1.78803,1.7882,26700000.0
2006-04-19 17:55:00,1.78823,1.78831,1.78818,1.78831,36300000.0
2006-04-19 17:56:00,1.78832,1.78837,1.78817,1.78825,58700000.0
2006-04-19 17:57:00,1.78822,1.78833,1.78822,1.78828,69100002.0
2006-04-19 17:58:00,1.78832,1.78851,1.78832,1.78848,39900000.0
2006-04-19 17:59:00,1.78862,1.7891,1.78862,1.78907,39600000.0
2006-04-19 18:00:00,1.78927,1.78965,1.78927,1.78965,49200001.0
2006-04-19 18:01:00,1.78974,1.78976,1.78937,1.78958,822700000.0
2006-04-19 18:02:00,1.78954,1.78958,1.78925,1.78945,1300900001.0
2006-04-19 18:03:00,1.78941,1.78941,1.78919,1.78919,1216770001.0
2006-04-19 18:04:00,1.78927,1.78936,1.78924,1.7893,847000002.0
2006-04-19 18:05:00,1.78932,1.78975,1.78927,1.78975,1125399997.0
2006-04-19 18:06:00,1.7898,1.78991,1.78965,1.78991,969299998.0
2006-04-19 18:07:00,1.79003,1.79112,1.79003,1.7911,1425500001.0
2006-04-19 18:08:00,1.79112,1.79112,1.79083,1.79083,1224499991.0
2006-04-19 18:09:00,1.7908,1.79089,1.79062,1.79084,571999995.0
2006-04-19 18:10:00,1.79077,1.79077,1.7902,1.7902,713849996.0
2006-04-19 18:11:00,1.7902,1.79065,1.79007,1.79065,674350002.0
2006-04-19 18:12:00,1.79067,1.79092,1.79058,1.79092,770099995.0
2006-04-19 18:13:00,1.79103,1.79135,1.79098,1.79135,559200003.0
2006-04-19 18:14:00,1.7914,1.79149,1.79123,1.79129,782199997.0
2006-04-19 18:15:00,1.79128,1.79136,1.79113,1.79136,818269998.0
2006-04-19 18:16:00,1.79135,1.79135,1.79061,1.79061,754700001.0
2006-04-19 18:17:00,1.7906,1.79082,1.7906,1.79077,531200005.0
2006-04-19 18:18:00,1.7908,1.79091,1.79053,1.79084,689100002.0
2006-04-19 18:19:00,1.79093,1.79093,1.79074,1.79078,538100004.0
2006-04-19 18:20:00,1.79085,1.79125,1.79085,1.79123,570200002.0
2006-04-19 18:21:00,1.79129,1.79223,1.79115,1.79223,828699999.0
2006-04-19 18:22:00,1.79238,1.79276,1.79238,1.79255,480050001.0
2006-04-19 18:23:00,1.79256,1.79257,1.7922,1.7922,884149999.0
2006-04-19 18:24:00,1.79217,1.7926,1.79214,1.79245,616069999.0
2006-04-19 18:25:00,1.79245,1.7926,1.79228,1.7924,625700003.0
2006-04-19 18:26:00,1.79249,1.79252,1.7921,1.7921,475500003.0
2006-04-19 18:27:00,1.79201,1.79201,1.7914,1.7914,831000007.0
2006-04-19 18:28:00,1.7913,1.7915,1.7912,1.7912,378000000.0
2006-04-19 18:29:00,1.79114,1.79131,1.79113,1.79131,652350000.0
2006-04-19 18:30:00,1.79131,1.79131,1.79051,1.79051,740399996.0
2006-04-19 18:31:00,1.7905,1.79057,1.79034,1.79034,530300001.0
2006-04-19 18:32:00,1.79029,1.79063,1.7899,1.79054,367699997.0
2006-04-19 18:33:00,1.79061,1.79077,1.79046,1.79055,649800000.0
2006-04-19 18:34:00,1.79048,1.79053,1.79034,1.79043,688199999.0
2006-04-19 18:35:00,1.79047,1.79078,1.79043,1.79066,350399998.0
2006-04-19 18:36:00,1.79065,1.79065,1.79031,1.79035,100700002.0
2006-04-19 18:37:00,1.79034,1.79036,1.79025,1.7903,121800000.0
2006-04-19 18:38:00,1.79039,1.791,1.79028,1.791,219900001.0
2006-04-19 18:39:00,1.79096,1.79106,1.79072,1.79078,350799998.0
2006-04-19 18:40:00,1.79075,1.7908,1.79063,1.79073,355899995.0
2006-04-19 18:41:00,1.79073,1.79075,1.79052,1.79052,297900001.0
2006-04-19 18:42:00,1.79054,1.79054,1.79042,1.79043,187999999.0
2006-04-19 18:43:00,1.79049,1.79065,1.79025,1.79058,95499999.0
2006-04-19 18:44:00,1.79057,1.7906,1.79031,1.79048,446900000.0
2006-04-19 18:45:00,1.79051,1.79066,1.79051,1.79057,184500000.0
2006-04-19 18:46:00,1.79049,1.79049,1.79,1.79038,187999998.0
2006-04-19 18:47:00,1.79035,1.79035,1.79013,1.79016,278599998.0
2006-04-19 18:48:00,1.79006,1.79011,1.78986,1.78992,337599999.0
2006-04-19 18:49:00,1.78997,1.7903,1.78997,1.79025,88099999.0
2006-04-19 18:50:00,1.79033,1.79041,1.79031,1.79034,234000000.0
2006-04-19 18:51:00,1.79044,1.79067,1.79044,1.79062,363099999.0
2006-04-19 18:52:00,1.79059,1.7908,1.79059,1.7908,671100005.0
2006-04-19 18:53:00,1.79077,1.79077,1.79057,1.79063,439599996.0
2006-04-19 18:54:00,1.79073,1.7908,1.79059,1.79065,341499997.0
2006-04-19 18:55:00,1.79073,1.79093,1.79063,1.79063,598199998.0
2006-04-19 18:56:00,1.79068,1.79125,1.79065,1.79125,225950002.0
2006-04-19 18:57:00,1.79126,1.79147,1.79123,1.79147,389300000.0
2006-04-19 18:58:00,1.79151,1.79151,1.79127,1.79144,677500002.0
2006-04-19 18:59:00,1.79148,1.79165,1.79137,1.79146,415600003.0
2006-04-19 19:00:00,1.79143,1.79178,1.79142,1.79159,260699999.0
2006-04-19 19:01:00,1.79169,1.79205,1.79169,1.79198,75600000.0
2006-04-19 19:02:00,1.79194,1.79195,1.79176,1.79177,348799997.0
2006-04-19 19:03:00,1.79182,1.79195,1.79176,1.79186,439299998.0
2006-04-19 19:04:00,1.79193,1.79193,1.7918,1.79186,241199999.0
2006-04-19 19:05:00,1.79181,1.79181,1.79147,1.79155,134370000.0
2006-04-19 19:06:00,1.79149,1.79149,1.79103,1.79119,655999997.0
2006-04-19 19:07:00,1.79117,1.79124,1.79115,1.79121,364000005.0
2006-04-19 19:08:00,1.79108,1.79108,1.79092,1.79107,454700002.0
2006-04-19 19:09:00,1.79107,1.79118,1.79101,1.79118,176400000.0
2006-04-19 19:10:00,1.79122,1.79138,1.79091,1.79091,457299996.0
2006-04-19 19:11:00,1.79079,1.79114,1.79073,1.79107,113000001.0
2006-04-19 19:12:00,1.79115,1.79135,1.79115,1.79123,284899999.0
2006-04-19 19:13:00,1.79131,1.79166,1.79131,1.79138,423900002.0
2006-04-19 19:14:00,1.79133,1.7915,1.79133,1.79144,238400001.0
2006-04-19 19:15:00,1.79145,1.79146,1.79132,1.79141,414900001.0
2006-04-19 19:16:00,1.79144,1.79183,1.79139,1.79183,94700000.0
2006-04-19 19:17:00,1.79194,1.79206,1.79194,1.79198,181749999.0
2006-04-19 19:18:00,1.79197,1.79205,1.79193,1.79205,199100000.0
2006-04-19 19:19:00,1.7921,1.79253,1.7921,1.79243,283399998.0
2006-04-19 19:20:00,1.79243,1.79272,1.79243,1.79263,365999999.0
2006-04-19 19:21:00,1.79258,1.79258,1.79206,1.79217,326799999.0
2006-04-19 19:22:00,1.79218,1.79245,1.79218,1.79237,253799999.0
2006-04-19 19:23:00,1.79242,1.7926,1.79242,1.79254,329800001.0
2006-04-19 19:24:00,1.79255,1.79255,1.79252,1.79255,79300000.0
2006-04-19 19:25:00,1.79255,1.79255,1.7925,1.79255,98400002.0
2006-04-19 19:26:00,1.79257,1.79267,1.79248,1.79248,338800002.0
2006-04-19 19:27:00,1.79254,1.79293,1.79253,1.79285,443700000.0
2006-04-19 19:28:00,1.79285,1.79288,1.79227,1.79227,422400002.0
2006-04-19 19:29:00,1.79218,1.7925,1.79218,1.7925,254000000.0
2006-04-19 19:30:00,1.79253,1.79253,1.7921,1.79214,474600001.0
2006-04-19 19:31:00,1.79208,1.79221,1.79197,1.79221,284000000.0
2006-04-19 19:32:00,1.79227,1.79238,1.79219,1.79236,375599994.0
2006-04-19 19:33:00,1.7924,1.7926,1.79232,1.7926,242600004.0
2006-04-19 19:34:00,1.79259,1.79261,1.79245,1.79253,176299998.0
2006-04-19 19:35:00,1.79254,1.79268,1.79248,1.79262,398399999.0
2006-04-19 19:36:00,1.79273,1.79287,1.79273,1.7928,350649999.0
2006-04-19 19:37:00,1.79275,1.79279,1.79261,1.79263,284299997.0
2006-04-19 19:38:00,1.79253,1.79253,1.79217,1.79217,80099999.0
2006-04-19 19:39:00,1.79202,1.79202,1.79172,1.792,204500001.0
2006-04-19 19:40:00,1.79212,1.79217,1.79208,1.7921,491500000.0
2006-04-19 19:41:00,1.79206,1.7921,1.79185,1.792,462399999.0
2006-04-19 19:42:00,1.792,1.79224,1.79195,1.79224,255500001.0
2006-04-19 19:43:00,1.79227,1.79233,1.79225,1.79229,131000003.0
2006-04-19 19:44:00,1.79229,1.79231,1.79217,1.79222,535199995.0
2006-04-19 19:45:00,1.79223,1.79242,1.7922,1.79242,126750000.0
2006-04-19 19:46:00,1.79248,1.79263,1.79245,1.79258,310846997.0
2006-04-19 19:47:00,1.7926,1.79263,1.79257,1.7926,95300000.0
2006-04-19 19:48:00,1.79262,1.7927,1.79261,1.79261,237600001.0
2006-04-19 19:49:00,1.79268,1.79273,1.79263,1.79273,307799998.0
2006-04-19 19:50:00,1.79273,1.79273,1.7926,1.79261,319300001.0
2006-04-19 19:51:00,1.79258,1.79258,1.79235,1.79248,286300002.0
2006-04-19 19:52:00,1.79245,1.79245,1.7924,1.7924,199199999.0
2006-04-19 19:53:00,1.79243,1.79243,1.79227,1.79227,48400000.0
2006-04-19 19:54:00,1.79222,1.79222,1.79196,1.79202,206100000.0
2006-04-19 19:55:00,1.79198,1.79215,1.7919,1.79215,142800000.0
2006-04-19 19:56:00,1.79218,1.79218,1.792,1.792,298299998.0
2006-04-19 19:57:00,1.79195,1.79206,1.79189,1.79206,300600001.0
2006-04-19 19:58:00,1.79207,1.79219,1.79186,1.79186,329900001.0
2006-04-19 19:59:00,1.79178,1.79186,1.79174,1.79174,303700000.0
2006-04-19 20:00:00,1.79172,1.792,1.79172,1.79195,213799999.0
2006-04-19 20:01:00,1.79197,1.79211,1.79197,1.79205,147900001.0
2006-04-19 20:02:00,1.79207,1.79222,1.79207,1.79217,173499999.0
2006-04-19 20:03:00,1.79221,1.79245,1.79219,1.79244,65700000.0
2006-04-19 20:04:00,1.79249,1.79256,1.79241,1.79247,147600000.0
2006-04-19 20:05:00,1.7924,1.79243,1.79224,1.79224,189399998.0
2006-04-19 20:06:00,1.79223,1.79237,1.79223,1.7923,211900000.0
2006-04-19 20:07:00,1.79235,1.79254,1.79235,1.79241,82899999.0
2006-04-19 20:08:00,1.79248,1.79269,1.79242,1.79263,360400000.0
2006-04-19 20:09:00,1.79262,1.79306,1.79262,1.79306,130300000.0
2006-04-19 20:10:00,1.79315,1.79315,1.79296,1.793,121700000.0
2006-04-19 20:11:00,1.79314,1.79331,1.79304,1.79331,76699998.0
2006-04-19 20:12:00,1.79323,1.79323,1.79301,1.79302,466500005.0
2006-04-19 20:13:00,1.79299,1.79309,1.79296,1.79296,214300000.0
2006-04-19 20:14:00,1.79298,1.79302,1.79291,1.79293,239899998.0
2006-04-19 20:15:00,1.79292,1.79309,1.7929,1.79302,444900000.0
2006-04-19 20:16:00,1.79291,1.79311,1.79291,1.79308,164800002.0
2006-04-19 20:17:00,1.79308,1.79308,1.793,1.793,42499999.0
2006-04-19 20:18:00,1.79298,1.79305,1.79292,1.79292,140500001.0
2006-04-19 20:19:00,1.79289,1.79289,1.7927,1.7927,101400001.0
2006-04-19 20:20:00,1.79266,1.79293,1.79266,1.79284,239200001.0
2006-04-19 20:21:00,1.7928,1.7928,1.79256,1.79268,71700001.0
2006-04-19 20:22:00,1.79273,1.79288,1.7927,1.79288,222499999.0
2006-04-19 20:23:00,1.79288,1.79291,1.79268,1.79277,305100002.0
2006-04-19 20:24:00,1.79273,1.79273,1.79259,1.7926,145000001.0
2006-04-19 20:25:00,1.79259,1.79262,1.7925,1.79257,529599999.0
2006-04-19 20:26:00,1.79249,1.79263,1.79249,1.79254,563700001.0
2006-04-19 20:27:00,1.7926,1.79272,1.79253,1.79272,191400000.0
2006-04-19 20:28:00,1.79271,1.79274,1.79262,1.79265,324599996.0
2006-04-19 20:29:00,1.79266,1.79266,1.79245,1.79245,236300001.0
2006-04-19 20:30:00,1.79245,1.7925,1.79227,1.79235,762999994.0
2006-04-19 20:31:00,1.79228,1.79239,1.79228,1.79234,612520004.0
2006-04-19 20:32:00,1.7924,1.7928,1.7924,1.79277,715100000.0
2006-04-19 20:33:00,1.7928,1.79287,1.79273,1.79275,264199999.0
2006-04-19 20:34:00,1.79283,1.79286,1.79279,1.7928,175999999.0
2006-04-19 20:35:00,1.79282,1.79294,1.7928,1.7928,135800000.0
2006-04-19 20:36:00,1.79281,1.79305,1.79281,1.79287,104900000.0
2006-04-19 20:37:00,1.79275,1.79286,1.79274,1.79274,197799999.0
2006-04-19 20:38:00,1.79272,1.7928,1.79265,1.79273,290300002.0
2006-04-19 20:39:00,1.7928,1.79283,1.7927,1.79275,184500000.0
2006-04-19 20:40:00,1.79272,1.79273,1.79241,1.79252,145500001.0
2006-04-19 20:41:00,1.79244,1.79264,1.79232,1.79262,168299999.0
2006-04-19 20:42:00,1.79269,1.79279,1.79269,1.79273,52500000.0
2006-04-19 20:43:00,1.79277,1.79288,1.79273,1.7928,310399996.0
2006-04-19 20:44:00,1.79283,1.7931,1.79283,1.79304,352999999.0
2006-04-19 20:45:00,1.79307,1.79327,1.79307,1.79325,96299999.0
2006-04-19 20:46:00,1.79325,1.79332,1.79317,1.79317,118700001.0
2006-04-19 20:47:00,1.79312,1.79334,1.79311,1.79317,401800002.0
2006-04-19 20:48:00,1.79309,1.79312,1.7929,1.79297,234800001.0
2006-04-19 20:49:00,1.79298,1.79322,1.79298,1.79322,108400002.0
2006-04-19 20:50:00,1.79317,1.7933,1.79314,1.79321,380400000.0
2006-04-19 20:51:00,1.79318,1.79323,1.79307,1.79309,379399998.0
2006-04-19 20:52:00,1.79301,1.79313,1.79301,1.79306,191399999.0
2006-04-19 20:53:00,1.79307,1.79316,1.79297,1.79303,639099997.0
2006-04-19 20:54:00,1.79298,1.79307,1.79282,1.79282,373299997.0
2006-04-19 20:55:00,1.79283,1.79293,1.79282,1.79282,357999998.0
2006-04-19 20:56:00,1.79277,1.79277,1.79264,1.79264,391100000.0
2006-04-19 20:57:00,1.79263,1.79269,1.79252,1.79252,626000001.0
2006-04-19 20:58:00,1.79249,1.79249,1.79212,1.79215,223499999.0
2006-04-19 20:59:00,1.79203,1.79203,1.79172,1.79172,728599998.0
2006-04-19 21:00:00,1.79165,1.79191,1.79165,1.7918,417600000.0
2006-04-19 21:01:00,1.79174,1.79188,1.79162,1.79162,385400000.0
2006-04-19 21:02:00,1.7916,1.79166,1.79156,1.79165,241099999.0
2006-04-19 21:03:00,1.7916,1.79165,1.7916,1.7916,238599996.0
2006-04-19 21:04:00,1.79156,1.79156,1.7914,1.79149,190100002.0
2006-04-19 21:05:00,1.79146,1.79157,1.79146,1.79155,191700000.0
2006-04-19 21:06:00,1.79153,1.79159,1.79153,1.79159,146100002.0
2006-04-19 21:07:00,1.79161,1.79161,1.79127,1.79135,186100001.0
2006-04-19 21:08:00,1.79129,1.7914,1.79129,1.7914,90999999.0
2006-04-19 21:09:00,1.79136,1.7914,1.79127,1.7913,153800000.0
2006-04-19 21:10:00,1.79139,1.79139,1.79135,1.79135,143299998.0
2006-04-19 21:11:00,1.7913,1.79143,1.7913,1.79138,162099999.0
2006-04-19 21:12:00,1.79142,1.79148,1.79141,1.79148,58600000.0
2006-04-19 21:13:00,1.79141,1.79148,1.79128,1.79128,197100001.0
2006-04-19 21:14:00,1.79133,1.79157,1.79132,1.79157,332499997.0
2006-04-19 21:15:00,1.79168,1.79168,1.79153,1.79156,344400001.0
2006-04-19 21:16:00,1.79158,1.79163,1.79156,1.79163,75000000.0
2006-04-19 21:17:00,1.79165,1.79174,1.79156,1.79156,198000000.0
2006-04-19 21:18:00,1.79151,1.79153,1.79142,1.79142,84300000.0
2006-04-19 21:19:00,1.79145,1.79154,1.79143,1.79154,111899999.0
2006-04-19 21:20:00,1.79151,1.79151,1.79133,1.79142,287900001.0
2006-04-19 21:21:00,1.79137,1.79137,1.79103,1.7911,154800000.0
2006-04-19 21:22:00,1.79114,1.79114,1.79107,1.79109,103300000.0
2006-04-19 21:23:00,1.79117,1.79117,1.79108,1.79116,41400000.0
2006-04-19 21:24:00,1.79114,1.7915,1.79114,1.79147,300700000.0
2006-04-19 21:25:00,1.79147,1.79153,1.79112,1.79112,153600001.0
2006-04-19 21:26:00,1.79121,1.79134,1.79121,1.79134,20300000.0
2006-04-19 21:27:00,1.7914,1.79145,1.7914,1.7914,111200000.0
2006-04-19 21:28:00,1.7914,1.79157,1.7914,1.79157,248800000.0
2006-04-19 21:29:00,1.79153,1.79153,1.79147,1.79147,23499999.0
2006-04-19 21:30:00,1.79136,1.79136,1.79134,1.79134,23000000.0
2006-04-19 21:31:00,1.7913,1.7913,1.79125,1.7913,61600000.0
2006-04-19 21:32:00,1.7913,1.79133,1.79114,1.79126,224400002.0
2006-04-19 21:33:00,1.79126,1.79131,1.7912,1.79128,158200000.0
2006-04-19 21:34:00,1.79129,1.79129,1.79118,1.79118,220999999.0
2006-04-19 21:35:00,1.79124,1.79124,1.79118,1.79118,59200001.0
2006-04-19 21:36:00,1.79128,1.79154,1.79128,1.79154,80300000.0
2006-04-19 21:37:00,1.79162,1.79198,1.79162,1.79197,228699998.0
2006-04-19 21:38:00,1.79196,1.79204,1.79195,1.79198,141200002.0
2006-04-19 21:39:00,1.792,1.79235,1.79196,1.79235,55000000.0
2006-04-19 21:40:00,1.79238,1.79245,1.79238,1.79243,108150000.0
2006-04-19 21:41:00,1.79245,1.79253,1.7924,1.79247,151799999.0
2006-04-19 21:42:00,1.79244,1.79244,1.79201,1.79201,112899999.0
2006-04-19 21:43:00,1.79198,1.79213,1.79198,1.79206,77100001.0
2006-04-19 21:44:00,1.79201,1.79201,1.7917,1.79174,125450000.0
2006-04-19 21:45:00,1.79174,1.79189,1.79174,1.79189,79599999.0
2006-04-19 21:46:00,1.79192,1.79203,1.7919,1.79203,82500001.0
2006-04-19 21:47:00,1.79203,1.79208,1.79191,1.79203,159300000.0
2006-04-19 21:48:00,1.79195,1.79195,1.79168,1.79181,157299999.0
2006-04-19 21:49:00,1.79177,1.79182,1.7917,1.79182,89000000.0
2006-04-19 21:50:00,1.79174,1.79177,1.7917,1.79177,18300000.0
2006-04-19 21:51:00,1.7918,1.79186,1.7918,1.79181,149999999.0
2006-04-19 21:52:00,1.79185,1.79187,1.79179,1.79185,69300001.0
2006-04-19 21:53:00,1.79185,1.79185,1.79175,1.79175,51300000.0
2006-04-19 21:54:00,1.79182,1.7919,1.79181,1.79188,85599999.0
2006-04-19 21:55:00,1.79193,1.79203,1.79192,1.79199,182269999.0
2006-04-19 21:56:00,1.79204,1.79237,1.79204,1.79226,52600000.0
2006-04-19 21:57:00,1.79225,1.79225,1.79218,1.7922,103300000.0
2006-04-19 21:58:00,1.79217,1.79217,1.79212,1.79212,55900000.0
2006-04-19 21:59:00,1.7921,1.79215,1.79205,1.79205,537800003.0
2006-04-19 22:00:00,1.79212,1.79222,1.79207,1.79218,186699999.0
2006-04-19 22:01:00,1.7923,1.79236,1.79226,1.79231,91700000.0
2006-04-19 22:02:00,1.79233,1.79234,1.79219,1.79233,180399998.0
2006-04-19 22:03:00,1.79227,1.79228,1.79222,1.79228,64300001.0
2006-04-19 22:04:00,1.79225,1.79233,1.79216,1.79216,311099999.0
2006-04-19 22:05:00,1.79218,1.79228,1.79216,1.79228,137499999.0
2006-04-19 22:06:00,1.7923,1.79235,1.7923,1.7923,36700000.0
2006-04-19 22:07:00,1.79229,1.79229,1.79212,1.79214,82899998.0
2006-04-19 22:08:00,1.79216,1.79219,1.79216,1.79218,54400000.0
2006-04-19 22:09:00,1.7922,1.7922,1.7922,1.7922,7000000.0
2006-04-19 22:10:00,1.79218,1.79225,1.79217,1.79225,50699999.0
2006-04-19 22:11:00,1.79219,1.79222,1.79213,1.79217,63000001.0
2006-04-19 22:12:00,1.7922,1.79245,1.7922,1.79237,156250002.0
2006-04-19 22:13:00,1.79236,1.79236,1.79213,1.79213,42900001.0
2006-04-19 22:14:00,1.79212,1.79226,1.79212,1.79226,58000000.0
2006-04-19 22:15:00,1.79229,1.79229,1.79202,1.79209,265399997.0
2006-04-19 22:16:00,1.79211,1.79222,1.79209,1.79215,415600000.0
2006-04-19 22:17:00,1.79211,1.79219,1.79206,1.79218,31900001.0
2006-04-19 22:18:00,1.79215,1.79216,1.79202,1.79208,143100000.0
2006-04-19 22:19:00,1.79209,1.79217,1.79208,1.79217,63999998.0
2006-04-19 22:20:00,1.79226,1.79242,1.79226,1.79242,117899998.0
2006-04-19 22:21:00,1.79247,1.79247,1.7923,1.79231,141100001.0
2006-04-19 22:22:00,1.79232,1.79256,1.79232,1.79246,111700001.0
2006-04-19 22:23:00,1.79251,1.79268,1.79248,1.79248,241099999.0
2006-04-19 22:24:00,1.79249,1.79254,1.79243,1.79244,67500000.0
2006-04-19 22:25:00,1.79242,1.79245,1.79232,1.79245,97000002.0
2006-04-19 22:26:00,1.79245,1.79245,1.79235,1.79243,25100001.0
2006-04-19 22:27:00,1.79242,1.7925,1.79226,1.79226,63300000.0
2006-04-19 22:28:00,1.79222,1.79222,1.79209,1.79217,54099999.0
2006-04-19 22:29:00,1.7922,1.7923,1.79208,1.79217,292499999.0
2006-04-19 22:30:00,1.79223,1.79225,1.7922,1.7922,95000000.0
2006-04-19 22:31:00,1.7922,1.7922,1.79218,1.7922,87799999.0
2006-04-19 22:32:00,1.7922,1.79225,1.7922,1.7922,206546996.0
2006-04-19 22:33:00,1.7922,1.79225,1.7922,1.7922,68800000.0
2006-04-19 22:34:00,1.79216,1.79223,1.79201,1.79201,127299999.0
2006-04-19 22:35:00,1.79203,1.7922,1.79203,1.79216,63799999.0
2006-04-19 22:36:00,1.79202,1.79202,1.79175,1.79175,81999999.0
2006-04-19 22:37:00,1.79173,1.7918,1.79166,1.7917,123400000.0
2006-04-19 22:38:00,1.79171,1.79171,1.79162,1.79165,59499999.0
2006-04-19 22:39:00,1.79166,1.79168,1.79165,1.79165,52800000.0
2006-04-19 22:40:00,1.79165,1.79165,1.79162,1.79165,80499999.0
2006-04-19 22:41:00,1.79165,1.79172,1.79165,1.79172,66700000.0
2006-04-19 22:42:00,1.79169,1.79172,1.79168,1.79169,39600000.0
2006-04-19 22:43:00,1.79171,1.79171,1.79157,1.79157,92700000.0
2006-04-19 22:44:00,1.79159,1.79169,1.79157,1.79165,108199998.0
2006-04-19 22:45:00,1.79168,1.79173,1.79165,1.7917,74850000.0
2006-04-19 22:46:00,1.79171,1.79182,1.79169,1.79182,53800000.0
2006-04-19 22:47:00,1.79178,1.79189,1.79158,1.79189,120300001.0
2006-04-19 22:48:00,1.79197,1.79199,1.7919,1.7919,28500000.0
2006-04-19 22:49:00,1.7919,1.7919,1.79184,1.79188,82099998.0
2006-04-19 22:50:00,1.7919,1.792,1.79187,1.79195,39799999.0
2006-04-19 22:51:00,1.79187,1.79188,1.79187,1.79188,16800000.0
2006-04-19 22:52:00,1.79197,1.79197,1.79197,1.79197,29900000.0
2006-04-19 22:53:00,1.79197,1.79197,1.7917,1.79195,33800000.0
2006-04-19 22:54:00,1.792,1.79209,1.79197,1.79197,90900001.0
2006-04-19 22:55:00,1.79212,1.79244,1.79212,1.79244,69200001.0
2006-04-19 22:56:00,1.79245,1.7925,1.79236,1.79248,62600000.0
2006-04-19 22:57:00,1.7925,1.7925,1.7925,1.7925,8000000.0
2006-04-19 22:58:00,1.79249,1.79261,1.7924,1.79256,101299999.0
2006-04-19 22:59:00,1.79255,1.79261,1.7925,1.79255,72699999.0
2006-04-19 23:00:00,1.7925,1.7925,1.79235,1.79235,36800000.0
2006-04-19 23:01:00,1.7923,1.79248,1.79219,1.79219,122470001.0
2006-04-19 23:02:00,1.79219,1.79224,1.79208,1.79213,80800000.0
2006-04-19 23:03:00,1.79213,1.79246,1.79201,1.79246,124799998.0
2006-04-19 23:04:00,1.79243,1.79255,1.79229,1.79248,29400000.0
2006-04-19 23:05:00,1.79225,1.79249,1.79219,1.79244,48900000.0
2006-04-19 23:06:00,1.79225,1.79256,1.79221,1.79241,49600000.0
2006-04-19 23:07:00,1.79255,1.79263,1.79225,1.79227,86099998.0
2006-04-19 23:08:00,1.79232,1.79235,1.7921,1.79218,92200001.0
2006-04-19 23:09:00,1.7923,1.7926,1.79227,1.79235,83200000.0
2006-04-19 23:10:00,1.79225,1.79256,1.79218,1.79255,119600002.0
2006-04-19 23:11:00,1.79248,1.79267,1.79238,1.7926,79099999.0
2006-04-19 23:12:00,1.79265,1.79274,1.79244,1.79252,47000000.0
2006-04-19 23:13:00,1.79258,1.79265,1.79244,1.79265,40400000.0
2006-04-19 23:14:00,1.7925,1.79266,1.79244,1.79265,120599999.0
2006-04-19 23:15:00,1.7925,1.79267,1.79234,1.79261,38100000.0
2006-04-19 23:16:00,1.79262,1.79269,1.79241,1.79254,68700000.0
2006-04-19 23:17:00,1.79243,1.79264,1.7924,1.79261,50800000.0
2006-04-19 23:18:00,1.79255,1.79255,1.79228,1.79239,37900000.0
2006-04-19 23:19:00,1.79225,1.79252,1.7922,1.79245,54900001.0
2006-04-19 23:20:00,1.79255,1.79267,1.79233,1.79256,92399999.0
2006-04-19 23:21:00,1.7925,1.7926,1.79224,1.79234,36100000.0
2006-04-19 23:22:00,1.79232,1.79262,1.79232,1.79252,62100001.0
2006-04-19 23:23:00,1.79236,1.79251,1.7923,1.79247,53200001.0
2006-04-19 23:24:00,1.79258,1.79272,1.79249,1.79263,42600000.0
2006-04-19 23:25:00,1.79262,1.79271,1.7922,1.7922,70299999.0
2006-04-19 23:26:00,1.79207,1.79213,1.79206,1.79212,61000000.0
2006-04-19 23:27:00,1.79207,1.79209,1.79204,1.79208,57800000.0
2006-04-19 23:28:00,1.79218,1.79218,1.79009,1.79009,41900000.0
2006-04-19 23:29:00,1.78975,1.78975,1.7897,1.78973,135600000.0
2006-04-19 23:30:00,1.79014,1.79217,1.79014,1.79217,42600000.0
2006-04-19 23:31:00,1.7921,1.79223,1.79206,1.79208,54200000.0
2006-04-19 23:32:00,1.7921,1.79218,1.79202,1.7921,89700002.0
2006-04-19 23:33:00,1.79206,1.79206,1.79204,1.79204,13800000.0
2006-04-19 23:34:00,1.79202,1.79211,1.79201,1.79201,100599999.0
2006-04-19 23:35:00,1.79201,1.79216,1.79201,1.79216,5200000.0
2006-04-19 23:36:00,1.79224,1.79228,1.79213,1.79218,47600000.0
2006-04-19 23:37:00,1.79227,1.7923,1.79216,1.79216,59600000.0
2006-04-19 23:38:00,1.79146,1.79161,1.79045,1.79161,67700000.0
2006-04-19 23:39:00,1.79186,1.79187,1.79186,1.79187,17500000.0
2006-04-19 23:40:00,1.79178,1.79181,1.79173,1.79179,84800001.0
2006-04-19 23:41:00,1.79175,1.79208,1.79173,1.79208,38000000.0
2006-04-19 23:42:00,1.79208,1.79212,1.79208,1.79212,7200000.0
2006-04-19 23:43:00,1.79206,1.79215,1.79206,1.79208,77699998.0
2006-04-19 23:44:00,1.7919,1.79216,1.7919,1.7921,54100000.0
2006-04-19 23:45:00,1.79217,1.79225,1.79205,1.79225,49699998.0
2006-04-19 23:46:00,1.79217,1.79217,1.79196,1.79196,37199998.0
2006-04-19 23:47:00,1.79203,1.79213,1.79203,1.79213,26499999.0
2006-04-19 23:48:00,1.7922,1.79225,1.7922,1.7922,49600000.0
2006-04-19 23:49:00,1.79225,1.79225,1.79217,1.79217,25800000.0
2006-04-19 23:50:00,1.7922,1.79225,1.7922,1.7922,47300000.0
2006-04-19 23:51:00,1.79217,1.7922,1.79217,1.7922,12800000.0
2006-04-19 23:52:00,1.7922,1.7922,1.7922,1.7922,6900000.0
2006-04-19 23:53:00,1.7922,1.7922,1.79203,1.79205,61600000.0
2006-04-19 23:54:00,1.79205,1.79205,1.79195,1.79195,9700000.0
2006-04-19 23:55:00,1.792,1.792,1.792,1.792,6800000.0
2006-04-19 23:56:00,1.79204,1.79211,1.79204,1.79211,20000000.0
2006-04-19 23:57:00,1.7921,1.7921,1.7921,1.7921,23100001.0
2006-04-19 23:58:00,1.79215,1.79215,1.7921,1.7921,11600000.0
2006-04-19 23:59:00,1.79215,1.79215,1.79215,1.79215,18400000.0
2006-04-20 00:00:00,1.79212,1.79215,1.79212,1.79215,27999999.0
2006-04-20 00:01:00,1.79217,1.79222,1.79211,1.79211,24800000.0
2006-04-20 00:02:00,1.7921,1.7921,1.7921,1.7921,38199999.0
2006-04-20 00:03:00,1.7921,1.79212,1.79199,1.79207,26700000.0
2006-04-20 00:04:00,1.79195,1.792,1.79195,1.792,18000000.0
2006-04-20 00:05:00,1.79195,1.79195,1.7919,1.7919,18400000.0
2006-04-20 00:06:00,1.79185,1.79185,1.79185,1.79185,18800000.0
2006-04-20 00:07:00,1.79174,1.79183,1.79173,1.79173,82900000.0
2006-04-20 00:08:00,1.79181,1.79181,1.79174,1.79174,13700000.0
2006-04-20 00:09:00,1.79177,1.79182,1.79172,1.79172,75600001.0
2006-04-20 00:10:00,1.79175,1.79175,1.79175,1.79175,3700000.0
2006-04-20 00:11:00,1.79175,1.79175,1.7917,1.7917,24000001.0
2006-04-20 00:12:00,1.79157,1.7918,1.79157,1.7918,66900001.0
2006-04-20 00:13:00,1.79175,1.79176,1.79165,1.79165,63299999.0
2006-04-20 00:14:00,1.7916,1.7916,1.79155,1.7916,55000000.0
2006-04-20 00:15:00,1.7916,1.7916,1.7916,1.7916,11200000.0
2006-04-20 00:16:00,1.79161,1.79161,1.7913,1.7913,36600000.0
2006-04-20 00:17:00,1.7913,1.79135,1.7913,1.79135,12500000.0
2006-04-20 00:18:00,1.79135,1.79135,1.79135,1.79135,20000001.0
2006-04-20 00:19:00,1.79128,1.79128,1.79102,1.79108,29000000.0
2006-04-20 00:20:00,1.79112,1.7912,1.7911,1.79113,43600000.0
2006-04-20 00:21:00,1.7911,1.7911,1.7911,1.7911,25699999.0
2006-04-20 00:22:00,1.79109,1.79114,1.79103,1.7911,34100000.0
2006-04-20 00:23:00,1.79109,1.79113,1.79104,1.79113,44000000.0
2006-04-20 00:24:00,1.79105,1.79109,1.791,1.791,19900000.0
2006-04-20 00:25:00,1.7909,1.79105,1.7909,1.7909,65200000.0
2006-04-20 00:26:00,1.791,1.79105,1.79097,1.791,44400001.0
2006-04-20 00:27:00,1.79092,1.79113,1.79092,1.79109,82700000.0
2006-04-20 00:28:00,1.79113,1.79113,1.79093,1.79099,57199998.0
2006-04-20 00:29:00,1.79095,1.79105,1.79095,1.79105,63099999.0
2006-04-20 00:30:00,1.79105,1.79105,1.791,1.791,4800000.0
2006-04-20 00:31:00,1.79105,1.79105,1.79105,1.79105,8400000.0
2006-04-20 00:32:00,1.791,1.79105,1.791,1.79105,9300000.0
2006-04-20 00:33:00,1.79109,1.79111,1.79109,1.79111,11500000.0
2006-04-20 00:34:00,1.79111,1.79111,1.79106,1.79106,24500001.0
2006-04-20 00:35:00,1.79102,1.79102,1.791,1.791,19400000.0
2006-04-20 00:36:00,1.79098,1.79107,1.79097,1.79107,70199999.0
2006-04-20 00:37:00,1.79104,1.7911,1.79104,1.79106,70100000.0
2006-04-20 00:38:00,1.79107,1.7911,1.79101,1.79107,48600000.0
2006-04-20 00:39:00,1.79105,1.79105,1.791,1.791,24300000.0
2006-04-20 00:40:00,1.79105,1.79105,1.79105,1.79105,3100000.0
2006-04-20 00:41:00,1.79102,1.79105,1.791,1.79105,24300000.0
2006-04-20 00:42:00,1.791,1.79108,1.79094,1.791,50400000.0
2006-04-20 00:43:00,1.79105,1.79105,1.791,1.791,22100000.0
2006-04-20 00:44:00,1.79102,1.79105,1.79097,1.791,34700000.0
2006-04-20 00:45:00,1.791,1.79105,1.79098,1.79105,19300000.0
2006-04-20 00:46:00,1.79096,1.79102,1.79088,1.79101,111899999.0
2006-04-20 00:47:00,1.79098,1.79101,1.79091,1.79094,21500000.0
2006-04-20 00:48:00,1.79093,1.79097,1.7909,1.79094,42400000.0
2006-04-20 00:49:00,1.79095,1.7911,1.79095,1.7911,14000000.0
2006-04-20 00:50:00,1.79112,1.79112,1.79094,1.79094,28900000.0
2006-04-20 00:51:00,1.79103,1.7911,1.79103,1.7911,55000001.0
2006-04-20 00:52:00,1.7911,1.79115,1.79106,1.79115,27500000.0
2006-04-20 00:53:00,1.79114,1.79124,1.79112,1.79112,91700000.0
2006-04-20 00:54:00,1.79115,1.79119,1.79113,1.79115,51500000.0
2006-04-20 00:55:00,1.79115,1.79123,1.79112,1.79123,46500000.0
2006-04-20 00:56:00,1.79127,1.79128,1.79123,1.79124,51899998.0
2006-04-20 00:57:00,1.79128,1.79139,1.79125,1.79138,86499999.0
2006-04-20 00:58:00,1.79138,1.79148,1.79137,1.79144,112900000.0
2006-04-20 00:59:00,1.7915,1.79152,1.7913,1.79143,86299999.0
2006-04-20 01:00:00,1.79148,1.79159,1.79143,1.79143,49200000.0
2006-04-20 01:01:00,1.79136,1.79137,1.7913,1.79137,44800000.0
2006-04-20 01:02:00,1.79137,1.79143,1.79134,1.79134,20900000.0
2006-04-20 01:03:00,1.79143,1.79143,1.7913,1.79143,47400000.0
2006-04-20 01:04:00,1.79137,1.79137,1.79123,1.79128,78700001.0
2006-04-20 01:05:00,1.79138,1.79142,1.7913,1.79138,88500000.0
2006-04-20 01:06:00,1.7914,1.79145,1.7914,1.7914,46999999.0
2006-04-20 01:07:00,1.79137,1.7914,1.79132,1.79132,29800000.0
2006-04-20 01:08:00,1.79132,1.79142,1.79132,1.79142,31699999.0
2006-04-20 01:09:00,1.7914,1.79145,1.7914,1.79145,71800000.0
2006-04-20 01:10:00,1.79143,1.79143,1.79131,1.79137,26500000.0
2006-04-20 01:11:00,1.79143,1.79148,1.79134,1.79148,66600001.0
2006-04-20 01:12:00,1.79147,1.79155,1.79147,1.7915,30900000.0
2006-04-20 01:13:00,1.79158,1.79158,1.79158,1.79158,10000000.0
2006-04-20 01:14:00,1.79155,1.79155,1.79147,1.79147,52300001.0
2006-04-20 01:15:00,1.7914,1.79152,1.79136,1.79152,66400000.0
2006-04-20 01:16:00,1.79155,1.79155,1.7915,1.7915,19000000.0
2006-04-20 01:17:00,1.79153,1.79172,1.79153,1.79168,47400000.0
2006-04-20 01:18:00,1.79173,1.79173,1.79164,1.79173,61500000.0
2006-04-20 01:19:00,1.79163,1.79173,1.79162,1.79173,98100002.0
2006-04-20 01:20:00,1.79174,1.79181,1.79174,1.79181,18900000.0
2006-04-20 01:21:00,1.79181,1.79195,1.79181,1.79195,11700000.0
2006-04-20 01:22:00,1.79173,1.79173,1.79169,1.79169,35099999.0
2006-04-20 01:23:00,1.79165,1.7918,1.79165,1.7918,20300000.0
2006-04-20 01:24:00,1.79168,1.79171,1.79164,1.79171,37800000.0
2006-04-20 01:25:00,1.7917,1.79173,1.79161,1.79169,73700000.0
2006-04-20 01:26:00,1.79175,1.79175,1.7917,1.79175,66299999.0
2006-04-20 01:27:00,1.79172,1.79186,1.79172,1.79186,78900000.0
2006-04-20 01:28:00,1.79182,1.79189,1.79169,1.79169,33900000.0
2006-04-20 01:29:00,1.79181,1.79181,1.79162,1.79167,53600002.0
2006-04-20 01:30:00,1.79175,1.79175,1.79165,1.79165,67400001.0
2006-04-20 01:31:00,1.79167,1.79167,1.79154,1.79154,22100000.0
2006-04-20 01:32:00,1.79151,1.79161,1.79151,1.79161,53899999.0
2006-04-20 01:33:00,1.79165,1.79168,1.79158,1.79165,128500001.0
2006-04-20 01:34:00,1.79164,1.79164,1.79152,1.79159,51799999.0
2006-04-20 01:35:00,1.7915,1.7915,1.7915,1.7915,13500000.0
2006-04-20 01:36:00,1.79155,1.79155,1.7915,1.79155,33700000.0
2006-04-20 01:37:00,1.79155,1.79155,1.79148,1.79153,67300000.0
2006-04-20 01:38:00,1.79148,1.79153,1.79133,1.79133,76700000.0
2006-04-20 01:39:00,1.79138,1.79138,1.79128,1.79134,42100000.0
2006-04-20 01:40:00,1.79132,1.79132,1.7913,1.7913,20300000.0
2006-04-20 01:41:00,1.79131,1.79131,1.79112,1.79112,79899999.0
2006-04-20 01:42:00,1.7911,1.79115,1.79105,1.7911,105900000.0
2006-04-20 01:43:00,1.7911,1.79115,1.7911,1.79115,18500000.0
2006-04-20 01:44:00,1.79107,1.7911,1.79107,1.7911,14200000.0
2006-04-20 01:45:00,1.79115,1.79115,1.7911,1.7911,49800002.0
2006-04-20 01:46:00,1.79115,1.79123,1.79113,1.79113,56000000.0
2006-04-20 01:47:00,1.79115,1.79115,1.7911,1.7911,9300000.0
2006-04-20 01:48:00,1.7911,1.79118,1.79107,1.79118,57999998.0
2006-04-20 01:49:00,1.79116,1.7912,1.79113,1.79113,81000001.0
2006-04-20 01:50:00,1.79115,1.79115,1.79105,1.79105,7600000.0
2006-04-20 01:51:00,1.7911,1.7911,1.79105,1.7911,80900001.0
2006-04-20 01:52:00,1.7911,1.79115,1.79107,1.7911,60600000.0
2006-04-20 01:53:00,1.79108,1.79112,1.79108,1.79112,1000000.0
2006-04-20 01:54:00,1.79101,1.79112,1.79101,1.79105,34400000.0
2006-04-20 01:55:00,1.79109,1.79119,1.79108,1.79108,70600001.0
2006-04-20 01:56:00,1.79107,1.79118,1.79105,1.79118,79900002.0
2006-04-20 01:57:00,1.79117,1.79117,1.79102,1.79102,80999999.0
2006-04-20 01:58:00,1.79105,1.79116,1.79067,1.79087,49200000.0
2006-04-20 01:59:00,1.79078,1.79078,1.7907,1.79071,72199998.0
2006-04-20 02:00:00,1.79068,1.79068,1.79056,1.79063,60500000.0
2006-04-20 02:01:00,1.79058,1.79058,1.79042,1.79042,53800001.0
2006-04-20 02:02:00,1.79039,1.79049,1.79027,1.79038,137099997.0
2006-04-20 02:03:00,1.79046,1.79052,1.79031,1.79041,49600001.0
2006-04-20 02:04:00,1.79047,1.79048,1.79033,1.79033,88099998.0
2006-04-20 02:05:00,1.79023,1.79023,1.79005,1.79009,25000000.0
2006-04-20 02:06:00,1.79022,1.79026,1.79009,1.79023,45900000.0
2006-04-20 02:07:00,1.79029,1.79029,1.7901,1.7901,27000000.0
2006-04-20 02:08:00,1.79011,1.79011,1.79006,1.79006,44500000.0
2006-04-20 02:09:00,1.78998,1.78998,1.78995,1.78995,18900000.0
2006-04-20 02:10:00,1.79005,1.79005,1.78997,1.79,77399999.0
2006-04-20 02:11:00,1.79008,1.79008,1.78995,1.79005,123199999.0
2006-04-20 02:12:00,1.79,1.79005,1.78995,1.78995,102699998.0
2006-04-20 02:13:00,1.78998,1.78998,1.78976,1.78994,96200001.0
2006-04-20 02:14:00,1.78985,1.78985,1.78952,1.78957,32500000.0
2006-04-20 02:15:00,1.78945,1.78953,1.78924,1.78924,161900002.0
2006-04-20 02:16:00,1.78915,1.78915,1.78898,1.78898,87500000.0
2006-04-20 02:17:00,1.78901,1.78923,1.78901,1.78923,31100000.0
2006-04-20 02:18:00,1.78925,1.78925,1.78897,1.78905,73100000.0
2006-04-20 02:19:00,1.78895,1.78907,1.78887,1.78893,23100000.0
2006-04-20 02:20:00,1.78891,1.78891,1.78878,1.78878,44600000.0
2006-04-20 02:21:00,1.78872,1.78882,1.7887,1.78877,48400000.0
2006-04-20 02:22:00,1.78865,1.78875,1.78865,1.78867,92999999.0
2006-04-20 02:23:00,1.78875,1.78882,1.78872,1.78872,26900000.0
2006-04-20 02:24:00,1.78873,1.78882,1.78872,1.78872,70600000.0
2006-04-20 02:25:00,1.78861,1.78872,1.78861,1.78868,51999998.0
2006-04-20 02:26:00,1.78875,1.78879,1.78866,1.78876,55600001.0
2006-04-20 02:27:00,1.78875,1.78885,1.78875,1.78885,49500000.0
2006-04-20 02:28:00,1.78885,1.78901,1.78885,1.78893,24100000.0
2006-04-20 02:29:00,1.78894,1.78894,1.78885,1.78893,54699999.0
2006-04-20 02:30:00,1.78882,1.78882,1.78871,1.78877,58200000.0
2006-04-20 02:31:00,1.78879,1.78879,1.78847,1.78862,67300002.0
2006-04-20 02:32:00,1.78873,1.7888,1.78873,1.78873,41600000.0
2006-04-20 02:33:00,1.78875,1.78875,1.7886,1.78868,45200001.0
2006-04-20 02:34:00,1.78867,1.7888,1.78867,1.78873,128100002.0
2006-04-20 02:35:00,1.78873,1.78885,1.78873,1.78885,19100000.0
2006-04-20 02:36:00,1.78888,1.78898,1.78885,1.78898,56400000.0
2006-04-20 02:37:00,1.78903,1.78903,1.78888,1.78888,74099999.0
2006-04-20 02:38:00,1.78895,1.78904,1.78894,1.78904,59599999.0
2006-04-20 02:39:00,1.78902,1.78903,1.78891,1.78903,104900002.0
2006-04-20 02:40:00,1.789,1.789,1.789,1.789,38800000.0
2006-04-20 02:41:00,1.78896,1.78903,1.78889,1.78893,63400001.0
2006-04-20 02:42:00,1.78895,1.78912,1.78895,1.78912,51300001.0
2006-04-20 02:43:00,1.78915,1.78917,1.78907,1.78917,36300000.0
2006-04-20 02:44:00,1.78914,1.78925,1.78907,1.78909,148300003.0
2006-04-20 02:45:00,1.78906,1.78921,1.78906,1.7892,51599999.0
2006-04-20 02:46:00,1.78925,1.78926,1.78908,1.78908,93799998.0
2006-04-20 02:47:00,1.78917,1.78918,1.78917,1.78918,7400000.0
2006-04-20 02:48:00,1.7893,1.7893,1.78914,1.78914,62799999.0
2006-04-20 02:49:00,1.78923,1.78933,1.78923,1.78928,22200000.0
2006-04-20 02:50:00,1.7893,1.78935,1.7893,1.78935,16400000.0
2006-04-20 02:51:00,1.78927,1.78934,1.78923,1.78931,80400000.0
2006-04-20 02:52:00,1.78924,1.78926,1.78918,1.78926,55200001.0
2006-04-20 02:53:00,1.78926,1.78928,1.78923,1.78928,10800000.0
2006-04-20 02:54:00,1.78915,1.78915,1.7889,1.78895,72399999.0
2006-04-20 02:55:00,1.78888,1.78913,1.78888,1.78913,53200000.0
2006-04-20 02:56:00,1.78929,1.78939,1.78929,1.78935,104100000.0
2006-04-20 02:57:00,1.78938,1.78938,1.78927,1.78928,85199999.0
2006-04-20 02:58:00,1.78935,1.78937,1.78933,1.78937,52599999.0
2006-04-20 02:59:00,1.78932,1.78932,1.78919,1.78928,53900000.0
2006-04-20 03:00:00,1.78925,1.78925,1.7891,1.78911,30500000.0
2006-04-20 03:01:00,1.78913,1.78915,1.7891,1.7891,69199999.0
2006-04-20 03:02:00,1.78905,1.78915,1.78905,1.7891,66000000.0
2006-04-20 03:03:00,1.78915,1.78915,1.78905,1.78913,72100001.0
2006-04-20 03:04:00,1.78915,1.78915,1.7891,1.78913,61600000.0
2006-04-20 03:05:00,1.789,1.789,1.78889,1.78889,27700000.0
2006-04-20 03:06:00,1.78885,1.78899,1.78883,1.78885,53500000.0
2006-04-20 03:07:00,1.78885,1.78885,1.78877,1.78885,47199999.0
2006-04-20 03:08:00,1.78886,1.78886,1.7887,1.78877,41300000.0
2006-04-20 03:09:00,1.78873,1.7888,1.78865,1.78877,104699998.0
2006-04-20 03:10:00,1.78874,1.7888,1.78868,1.7888,115100000.0
2006-04-20 03:11:00,1.78877,1.78877,1.78856,1.78868,81700000.0
2006-04-20 03:12:00,1.78868,1.78883,1.78868,1.78873,82900000.0
2006-04-20 03:13:00,1.78872,1.78872,1.78851,1.78858,93600000.0
2006-04-20 03:14:00,1.78865,1.78865,1.78865,1.78865,13100000.0
2006-04-20 03:15:00,1.78868,1.78868,1.78853,1.78855,52699998.0
2006-04-20 03:16:00,1.78857,1.78863,1.78856,1.78863,7600000.0
2006-04-20 03:17:00,1.78858,1.78864,1.78854,1.78864,71300000.0
2006-04-20 03:18:00,1.78858,1.7886,1.78851,1.78854,46000001.0
2006-04-20 03:19:00,1.78847,1.78857,1.78847,1.78853,39199999.0
2006-04-20 03:20:00,1.7885,1.78855,1.78847,1.78849,48800000.0
2006-04-20 03:21:00,1.78853,1.78857,1.78853,1.78857,19600000.0
2006-04-20 03:22:00,1.78862,1.78875,1.78862,1.78865,25200000.0
2006-04-20 03:23:00,1.78873,1.78876,1.78867,1.78871,17200000.0
2006-04-20 03:24:00,1.78874,1.78881,1.78874,1.78881,10000000.0
2006-04-20 03:25:00,1.78877,1.78881,1.78871,1.78872,62599999.0
2006-04-20 03:26:00,1.78858,1.78858,1.7884,1.78845,36999999.0
2006-04-20 03:27:00,1.78847,1.78853,1.78847,1.78853,18500000.0
2006-04-20 03:28:00,1.78868,1.78868,1.78865,1.78865,22100000.0
2006-04-20 03:29:00,1.78879,1.78879,1.78876,1.78876,2900000.0
2006-04-20 03:30:00,1.78885,1.78885,1.7888,1.7888,17200000.0
2006-04-20 03:31:00,1.78882,1.78882,1.78865,1.78871,97099998.0
2006-04-20 03:32:00,1.78881,1.78881,1.78869,1.78869,21300000.0
2006-04-20 03:33:00,1.78863,1.78877,1.78863,1.78873,29900000.0
2006-04-20 03:34:00,1.78866,1.78866,1.78859,1.78859,33399999.0
2006-04-20 03:35:00,1.7886,1.7886,1.7886,1.7886,29000000.0
2006-04-20 03:36:00,1.7886,1.78875,1.7886,1.78875,35500000.0
2006-04-20 03:37:00,1.78887,1.78891,1.78885,1.78887,68500001.0
2006-04-20 03:38:00,1.78885,1.78897,1.78885,1.7889,77200001.0
2006-04-20 03:39:00,1.78895,1.78906,1.78894,1.789,48699999.0
2006-04-20 03:40:00,1.78898,1.78898,1.78875,1.78883,17200000.0
2006-04-20 03:41:00,1.78883,1.78883,1.78869,1.78869,42000000.0
2006-04-20 03:42:00,1.78868,1.78883,1.78868,1.78878,129700001.0
2006-04-20 03:43:00,1.78882,1.78882,1.78871,1.78875,52699999.0
2006-04-20 03:44:00,1.78879,1.78885,1.78877,1.78885,45900000.0
2006-04-20 03:45:00,1.78888,1.78895,1.78887,1.78895,21500000.0
2006-04-20 03:46:00,1.78893,1.78903,1.78893,1.78894,77500000.0
2006-04-20 03:47:00,1.789,1.78905,1.78897,1.78905,70299999.0
2006-04-20 03:48:00,1.789,1.78905,1.78895,1.78905,64500000.0
2006-04-20 03:49:00,1.789,1.789,1.7889,1.78898,25400001.0
2006-04-20 03:50:00,1.78894,1.78894,1.78894,1.78894,6800000.0
2006-04-20 03:51:00,1.78901,1.78908,1.78901,1.78908,48200000.0
2006-04-20 03:52:00,1.78906,1.78924,1.78903,1.78922,74100000.0
2006-04-20 03:53:00,1.78915,1.78936,1.78906,1.78936,97300000.0
2006-04-20 03:54:00,1.78938,1.78938,1.78926,1.78927,69400001.0
2006-04-20 03:55:00,1.78932,1.78942,1.78932,1.78942,41700000.0
2006-04-20 03:56:00,1.78945,1.78945,1.78935,1.78945,74300000.0
2006-04-20 03:57:00,1.78941,1.78948,1.78941,1.78942,89200000.0
2006-04-20 03:58:00,1.7894,1.78948,1.78936,1.78937,104700000.0
2006-04-20 03:59:00,1.78929,1.7893,1.78928,1.7893,25000001.0
2006-04-20 04:00:00,1.78925,1.78925,1.78925,1.78925,19399999.0
2006-04-20 04:01:00,1.78932,1.78935,1.78927,1.78929,45100000.0
2006-04-20 04:02:00,1.78925,1.78925,1.78925,1.78925,4800000.0
2006-04-20 04:03:00,1.78918,1.78933,1.78912,1.78933,64400000.0
2006-04-20 04:04:00,1.78928,1.78935,1.78928,1.7893,40600000.0
2006-04-20 04:05:00,1.7893,1.78942,1.7893,1.78942,47199999.0
2006-04-20 04:06:00,1.78929,1.78935,1.78918,1.7893,49100000.0
2006-04-20 04:07:00,1.78934,1.78941,1.7893,1.7893,47599999.0
2006-04-20 04:08:00,1.78947,1.78954,1.78939,1.78954,69700001.0
2006-04-20 04:09:00,1.78953,1.78953,1.7894,1.7894,27000000.0
2006-04-20 04:10:00,1.78935,1.7894,1.78935,1.7894,11600000.0
2006-04-20 04:11:00,1.7894,1.7894,1.78926,1.78928,37100000.0
2006-04-20 04:12:00,1.78935,1.78935,1.7893,1.7893,26700000.0
2006-04-20 04:13:00,1.78932,1.78932,1.78915,1.78915,78200001.0
2006-04-20 04:14:00,1.78921,1.7894,1.7892,1.78923,113599999.0
2006-04-20 04:15:00,1.7893,1.78942,1.7893,1.78942,63100001.0
2006-04-20 04:16:00,1.7894,1.78945,1.7894,1.7894,97499997.0
2006-04-20 04:17:00,1.78938,1.7894,1.78938,1.7894,10900000.0
2006-04-20 04:18:00,1.78947,1.78953,1.78947,1.78953,8100000.0
2006-04-20 04:19:00,1.78952,1.78958,1.78952,1.78958,8400000.0
2006-04-20 04:20:00,1.78943,1.78953,1.78943,1.7895,20500000.0
2006-04-20 04:21:00,1.78952,1.78952,1.78937,1.78937,48600000.0
2006-04-20 04:22:00,1.78924,1.78927,1.78909,1.78925,54800000.0
2006-04-20 04:23:00,1.78928,1.78928,1.78921,1.78928,66000000.0
2006-04-20 04:24:00,1.78918,1.78918,1.78911,1.78911,42000000.0
2006-04-20 04:25:00,1.78909,1.78911,1.78905,1.78908,43600000.0
2006-04-20 04:26:00,1.78912,1.78912,1.78899,1.78902,27100000.0
2006-04-20 04:27:00,1.78907,1.78911,1.78903,1.78906,47400000.0
2006-04-20 04:28:00,1.78899,1.78911,1.78898,1.78907,75399999.0
2006-04-20 04:29:00,1.78905,1.78907,1.78897,1.78905,121100000.0
2006-04-20 04:30:00,1.78909,1.78915,1.78909,1.78915,7200000.0
2006-04-20 04:31:00,1.7892,1.7892,1.7892,1.7892,14700000.0
2006-04-20 04:32:00,1.78925,1.78945,1.78924,1.7894,98799997.0
2006-04-20 04:33:00,1.78936,1.78945,1.78922,1.7894,43399999.0
2006-04-20 04:34:00,1.78935,1.78935,1.78935,1.78935,7800000.0
2006-04-20 04:35:00,1.78928,1.78938,1.78928,1.78938,47300000.0
2006-04-20 04:36:00,1.78932,1.78932,1.78902,1.78909,61000000.0
2006-04-20 04:37:00,1.78907,1.78907,1.78893,1.78893,38100000.0
2006-04-20 04:38:00,1.7889,1.78895,1.7889,1.78895,24000000.0
2006-04-20 04:39:00,1.78895,1.78895,1.7889,1.7889,7900000.0
2006-04-20 04:40:00,1.7889,1.7889,1.78876,1.78878,94200001.0
2006-04-20 04:41:00,1.78875,1.78875,1.78865,1.7887,37300001.0
2006-04-20 04:42:00,1.78865,1.78872,1.78864,1.78867,62999999.0
2006-04-20 04:43:00,1.78867,1.78875,1.78867,1.78875,97400004.0
2006-04-20 04:44:00,1.7887,1.78875,1.78865,1.78865,25900000.0
2006-04-20 04:45:00,1.7887,1.7887,1.78865,1.78865,19800000.0
2006-04-20 04:46:00,1.78875,1.78875,1.7887,1.7887,2900000.0
2006-04-20 04:47:00,1.78868,1.78875,1.78868,1.7887,88399999.0
2006-04-20 04:48:00,1.7887,1.7887,1.7886,1.7886,31200000.0
2006-04-20 04:49:00,1.7885,1.78862,1.7885,1.78862,32400000.0
2006-04-20 04:50:00,1.78862,1.78868,1.78855,1.7886,72499999.0
2006-04-20 04:51:00,1.78859,1.78868,1.78859,1.78865,29500001.0
2006-04-20 04:52:00,1.78875,1.7888,1.7887,1.78872,99499998.0
2006-04-20 04:53:00,1.78869,1.78881,1.78861,1.78878,165799998.0
2006-04-20 04:54:00,1.78887,1.78889,1.78883,1.78889,85499999.0
2006-04-20 04:55:00,1.78879,1.78899,1.78879,1.78898,12200000.0
2006-04-20 04:56:00,1.7889,1.7889,1.7889,1.7889,2400000.0
2006-04-20 04:57:00,1.78892,1.78895,1.78888,1.78895,52600001.0
2006-04-20 04:58:00,1.78891,1.78918,1.78891,1.78896,129499998.0
2006-04-20 04:59:00,1.78892,1.78892,1.78892,1.78892,18700001.0
2006-04-20 05:00:00,1.78897,1.78903,1.78897,1.78898,31300001.0
2006-04-20 05:01:00,1.78895,1.78895,1.78895,1.78895,2800000.0
2006-04-20 05:02:00,1.78898,1.78898,1.78898,1.78898,2400000.0
2006-04-20 05:03:00,1.7889,1.7889,1.78887,1.78887,3500000.0
2006-04-20 05:04:00,1.78873,1.78873,1.78848,1.78863,20600000.0
2006-04-20 05:05:00,1.78862,1.78862,1.78858,1.78858,9700000.0
2006-04-20 05:06:00,1.78847,1.78853,1.78844,1.78844,34500000.0
2006-04-20 05:07:00,1.78839,1.78839,1.7883,1.78833,24300000.0
2006-04-20 05:08:00,1.7883,1.7883,1.7883,1.7883,3300000.0
2006-04-20 05:09:00,1.78835,1.78846,1.78835,1.78846,66100001.0
2006-04-20 05:10:00,1.78853,1.78853,1.78829,1.78847,47100001.0
2006-04-20 05:11:00,1.78842,1.78843,1.78842,1.78843,600000.0
2006-04-20 05:12:00,1.78835,1.78835,1.78835,1.78835,24700000.0
2006-04-20 05:13:00,1.78829,1.78829,1.78823,1.78823,36200001.0
2006-04-20 05:14:00,1.78818,1.78825,1.78818,1.7882,102000001.0
2006-04-20 05:15:00,1.78823,1.78825,1.78815,1.7882,28500000.0
2006-04-20 05:16:00,1.7882,1.78837,1.7882,1.78837,40900000.0
2006-04-20 05:17:00,1.78849,1.78849,1.78833,1.78833,82500001.0
2006-04-20 05:18:00,1.78823,1.78823,1.78799,1.788,20400000.0
2006-04-20 05:19:00,1.78795,1.78809,1.78795,1.78803,90800001.0
2006-04-20 05:20:00,1.78787,1.78787,1.78772,1.78779,43800000.0
2006-04-20 05:21:00,1.78768,1.78768,1.78739,1.7874,27200000.0
2006-04-20 05:22:00,1.78752,1.78761,1.78741,1.78745,92600000.0
2006-04-20 05:23:00,1.78757,1.78772,1.78757,1.78768,63300000.0
2006-04-20 05:24:00,1.78773,1.78791,1.78771,1.78789,108800002.0
2006-04-20 05:25:00,1.78793,1.78801,1.78793,1.78798,73000000.0
2006-04-20 05:26:00,1.78793,1.78795,1.78786,1.7879,42000001.0
2006-04-20 05:27:00,1.78793,1.78804,1.7879,1.78799,44200000.0
2006-04-20 05:28:00,1.78797,1.78801,1.78793,1.78796,88599999.0
2006-04-20 05:29:00,1.788,1.788,1.78795,1.788,20700000.0
2006-04-20 05:30:00,1.788,1.78805,1.788,1.78805,45999999.0
2006-04-20 05:31:00,1.78805,1.78816,1.78798,1.78798,29800000.0
2006-04-20 05:32:00,1.78806,1.78825,1.78806,1.78825,26800000.0
2006-04-20 05:33:00,1.78828,1.78828,1.78815,1.78826,50900000.0
2006-04-20 05:34:00,1.78836,1.78858,1.78818,1.78855,70400000.0
2006-04-20 05:35:00,1.7885,1.78852,1.78827,1.78852,52600000.0
2006-04-20 05:36:00,1.78846,1.78853,1.78843,1.78853,40000000.0
2006-04-20 05:37:00,1.78845,1.78848,1.78842,1.78843,66000000.0
2006-04-20 05:38:00,1.78853,1.78853,1.78847,1.78847,17500000.0
2006-04-20 05:39:00,1.7884,1.7884,1.78837,1.78837,39400000.0
2006-04-20 05:40:00,1.78845,1.78845,1.7883,1.7884,82500000.0
2006-04-20 05:41:00,1.7884,1.78845,1.78835,1.78835,55100000.0
2006-04-20 05:42:00,1.78843,1.78847,1.78843,1.78847,30599999.0
2006-04-20 05:43:00,1.78842,1.78845,1.7884,1.78842,22000000.0
2006-04-20 05:44:00,1.78845,1.78845,1.78838,1.78838,44799999.0
2006-04-20 05:45:00,1.78836,1.78836,1.78829,1.78833,64700001.0
2006-04-20 05:46:00,1.78826,1.78829,1.78819,1.78829,66200000.0
2006-04-20 05:47:00,1.78825,1.7884,1.7882,1.78837,80800000.0
2006-04-20 05:48:00,1.7883,1.7884,1.7882,1.7884,44400000.0
2006-04-20 05:49:00,1.78845,1.78849,1.7883,1.7883,61000001.0
2006-04-20 05:50:00,1.7883,1.78832,1.78826,1.78826,66800002.0
2006-04-20 05:51:00,1.78823,1.78838,1.78823,1.78831,32500001.0
2006-04-20 05:52:00,1.78827,1.78832,1.78824,1.78831,52900000.0
2006-04-20 05:53:00,1.7882,1.78831,1.78816,1.78831,27900000.0
2006-04-20 05:54:00,1.78835,1.78837,1.7882,1.78835,75600001.0
2006-04-20 05:55:00,1.78828,1.78833,1.78823,1.78823,81399998.0
2006-04-20 05:56:00,1.78817,1.78831,1.78817,1.78827,10100000.0
2006-04-20 05:57:00,1.78833,1.78833,1.78823,1.78827,40300000.0
2006-04-20 05:58:00,1.78825,1.78825,1.78815,1.7882,60200000.0
2006-04-20 05:59:00,1.78818,1.78825,1.78815,1.7882,44300000.0
2006-04-20 06:00:00,1.78825,1.78825,1.78815,1.78817,73399999.0
2006-04-20 06:01:00,1.78825,1.78825,1.78817,1.78818,31200000.0
2006-04-20 06:02:00,1.78826,1.78839,1.78826,1.78839,15000000.0
2006-04-20 06:03:00,1.7885,1.78854,1.78843,1.78854,63199998.0
2006-04-20 06:04:00,1.78853,1.78853,1.78839,1.78839,13700000.0
2006-04-20 06:05:00,1.78845,1.78852,1.78842,1.78849,21000000.0
2006-04-20 06:06:00,1.78842,1.78849,1.78839,1.78843,62799999.0
2006-04-20 06:07:00,1.7884,1.78845,1.78835,1.7884,63399999.0
2006-04-20 06:08:00,1.7884,1.78845,1.7884,1.78845,42399999.0
2006-04-20 06:09:00,1.7884,1.78845,1.7884,1.7884,41100001.0
2006-04-20 06:10:00,1.7884,1.78845,1.78835,1.78845,62699999.0
2006-04-20 06:11:00,1.78847,1.78853,1.78845,1.7885,36100000.0
2006-04-20 06:12:00,1.78857,1.78862,1.78856,1.7886,29600000.0
2006-04-20 06:13:00,1.78858,1.78863,1.78855,1.78863,61900000.0
2006-04-20 06:14:00,1.78887,1.78896,1.78887,1.78896,34299999.0
2006-04-20 06:15:00,1.78924,1.78924,1.78905,1.78909,22100000.0
2006-04-20 06:16:00,1.789,1.78911,1.78897,1.78897,100200002.0
2006-04-20 06:17:00,1.789,1.78905,1.78895,1.789,48300000.0
2006-04-20 06:18:00,1.789,1.789,1.78896,1.78898,37900001.0
2006-04-20 06:19:00,1.7889,1.78898,1.7889,1.78898,55800002.0
2006-04-20 06:20:00,1.78887,1.78887,1.78871,1.78871,24699999.0
2006-04-20 06:21:00,1.78867,1.78895,1.78867,1.78883,56300000.0
2006-04-20 06:22:00,1.78878,1.78883,1.78857,1.78864,116799998.0
2006-04-20 06:23:00,1.78873,1.78875,1.78869,1.78872,36200000.0
2006-04-20 06:24:00,1.78872,1.78876,1.78854,1.78854,136800001.0
2006-04-20 06:25:00,1.78861,1.78861,1.78852,1.78857,26800000.0
2006-04-20 06:26:00,1.78855,1.78858,1.78855,1.78858,17100000.0
2006-04-20 06:27:00,1.7885,1.78858,1.78848,1.78858,43200000.0
2006-04-20 06:28:00,1.78848,1.78854,1.78842,1.78842,34799999.0
2006-04-20 06:29:00,1.78847,1.78847,1.78847,1.78847,2400000.0
2006-04-20 06:30:00,1.7884,1.78845,1.78835,1.78845,16900000.0
2006-04-20 06:31:00,1.78838,1.78845,1.78838,1.7884,70599999.0
2006-04-20 06:32:00,1.7884,1.7884,1.78836,1.7884,81999999.0
2006-04-20 06:33:00,1.7884,1.7884,1.7883,1.7883,20400000.0
2006-04-20 06:34:00,1.7881,1.78823,1.7881,1.78817,58300000.0
2006-04-20 06:35:00,1.78814,1.78814,1.78811,1.78811,7200000.0
2006-04-20 06:36:00,1.7882,1.78825,1.7882,1.7882,34700000.0
2006-04-20 06:37:00,1.78817,1.78831,1.78817,1.78822,58000000.0
2006-04-20 06:38:00,1.78831,1.78832,1.78827,1.78827,43500000.0
2006-04-20 06:39:00,1.7882,1.78825,1.7882,1.78825,17200000.0
2006-04-20 06:40:00,1.78806,1.78822,1.78806,1.78821,54200000.0
2006-04-20 06:41:00,1.78825,1.78825,1.78818,1.78825,80500000.0
2006-04-20 06:42:00,1.78827,1.78833,1.78827,1.78833,44500001.0
2006-04-20 06:43:00,1.7884,1.78847,1.7884,1.78846,11900000.0
2006-04-20 06:44:00,1.78852,1.78852,1.78841,1.78848,42200000.0
2006-04-20 06:45:00,1.78847,1.78852,1.78831,1.78846,61000000.0
2006-04-20 06:46:00,1.78857,1.78859,1.78848,1.78854,66600000.0
2006-04-20 06:47:00,1.7885,1.7886,1.78847,1.78847,41199999.0
2006-04-20 06:48:00,1.78854,1.78871,1.78853,1.78861,95800000.0
2006-04-20 06:49:00,1.78861,1.78861,1.78836,1.78849,64200000.0
2006-04-20 06:50:00,1.78848,1.78851,1.78848,1.78848,19600000.0
2006-04-20 06:51:00,1.7884,1.78848,1.78835,1.7884,113400000.0
2006-04-20 06:52:00,1.7884,1.78845,1.78815,1.78815,12300000.0
2006-04-20 06:53:00,1.78845,1.78845,1.78838,1.78838,17800000.0
2006-04-20 06:54:00,1.78848,1.78848,1.78845,1.78848,61300000.0
2006-04-20 06:55:00,1.7884,1.7884,1.7884,1.7884,5600000.0
2006-04-20 06:56:00,1.78835,1.78845,1.78835,1.78845,10000000.0
2006-04-20 06:57:00,1.78833,1.78847,1.78833,1.78843,94100001.0
2006-04-20 06:58:00,1.78842,1.78848,1.78836,1.78841,93500000.0
2006-04-20 06:59:00,1.7884,1.78843,1.7883,1.7883,34600001.0
2006-04-20 07:00:00,1.78845,1.78845,1.78838,1.78838,12100000.0
2006-04-20 07:01:00,1.78837,1.78845,1.7883,1.78835,55600001.0
2006-04-20 07:02:00,1.78836,1.78836,1.78829,1.78829,38900000.0
2006-04-20 07:03:00,1.7883,1.78837,1.7883,1.7883,73900000.0
2006-04-20 07:04:00,1.78835,1.78835,1.7883,1.7883,15500000.0
2006-04-20 07:05:00,1.78827,1.78835,1.78827,1.7883,65500000.0
2006-04-20 07:06:00,1.78831,1.78831,1.78824,1.78829,30700000.0
2006-04-20 07:07:00,1.78837,1.78837,1.7883,1.7883,25800000.0
2006-04-20 07:08:00,1.78835,1.78835,1.78827,1.78835,36800001.0
2006-04-20 07:09:00,1.7883,1.7883,1.7882,1.7883,55699999.0
2006-04-20 07:10:00,1.7883,1.78835,1.7883,1.78835,30700001.0
2006-04-20 07:11:00,1.78827,1.78828,1.78827,1.78828,15000000.0
2006-04-20 07:12:00,1.78836,1.78836,1.78836,1.78836,9600000.0
2006-04-20 07:13:00,1.78845,1.78845,1.78835,1.78837,120699998.0
2006-04-20 07:14:00,1.78835,1.78845,1.78835,1.7884,113699998.0
2006-04-20 07:15:00,1.78847,1.78854,1.78836,1.78854,54400000.0
2006-04-20 07:16:00,1.78855,1.78855,1.7885,1.78852,24700000.0
2006-04-20 07:17:00,1.7885,1.7885,1.78835,1.78844,73599998.0
2006-04-20 07:18:00,1.7884,1.7884,1.7884,1.7884,20300000.0
2006-04-20 07:19:00,1.78842,1.78852,1.7884,1.7884,30700000.0
2006-04-20 07:20:00,1.7884,1.78861,1.7884,1.78861,59000000.0
2006-04-20 07:21:00,1.78858,1.78867,1.78855,1.78865,107200003.0
2006-04-20 07:22:00,1.78858,1.78863,1.78858,1.78859,40900000.0
2006-04-20 07:23:00,1.78855,1.78855,1.7885,1.7885,6100000.0
2006-04-20 07:24:00,1.7885,1.78855,1.78845,1.7885,61300000.0
2006-04-20 07:25:00,1.78853,1.78876,1.78853,1.78875,40899999.0
2006-04-20 07:26:00,1.7888,1.78884,1.78876,1.78877,114700001.0
2006-04-20 07:27:00,1.7887,1.78904,1.7887,1.78896,133399998.0
2006-04-20 07:28:00,1.78896,1.78913,1.78895,1.78902,33500000.0
2006-04-20 07:29:00,1.78895,1.78906,1.78895,1.78895,41300000.0
2006-04-20 07:30:00,1.78905,1.78905,1.789,1.789,9100000.0
2006-04-20 07:31:00,1.78891,1.78891,1.78878,1.78882,49200000.0
2006-04-20 07:32:00,1.78878,1.78921,1.78878,1.78921,31500000.0
2006-04-20 07:33:00,1.78933,1.78933,1.78921,1.78933,77200002.0
2006-04-20 07:34:00,1.78931,1.78938,1.7893,1.7893,76546995.0
2006-04-20 07:35:00,1.7893,1.7893,1.78911,1.7892,104200000.0
2006-04-20 07:36:00,1.78927,1.78927,1.78897,1.78897,84600000.0
2006-04-20 07:37:00,1.78887,1.78894,1.78866,1.78866,85800001.0
2006-04-20 07:38:00,1.78871,1.78885,1.78871,1.78885,77400002.0
2006-04-20 07:39:00,1.78881,1.78893,1.78881,1.78883,83300000.0
2006-04-20 07:40:00,1.78886,1.78904,1.78886,1.789,53300001.0
2006-04-20 07:41:00,1.78913,1.78923,1.78911,1.78911,39900000.0
2006-04-20 07:42:00,1.78905,1.78924,1.78898,1.7892,44900001.0
2006-04-20 07:43:00,1.78929,1.78938,1.78906,1.78906,139100000.0
2006-04-20 07:44:00,1.78898,1.78912,1.78898,1.78912,28900000.0
2006-04-20 07:45:00,1.78914,1.78914,1.78902,1.78902,74000000.0
2006-04-20 07:46:00,1.789,1.78908,1.789,1.78902,49400000.0
2006-04-20 07:47:00,1.78899,1.78906,1.78899,1.78906,7400000.0
2006-04-20 07:48:00,1.78925,1.78925,1.78923,1.78923,14400000.0
2006-04-20 07:49:00,1.78932,1.78939,1.78902,1.78902,69800000.0
2006-04-20 07:50:00,1.78894,1.78894,1.78893,1.78893,25199999.0
2006-04-20 07:51:00,1.789,1.78905,1.789,1.789,17800000.0
2006-04-20 07:52:00,1.78898,1.78903,1.78893,1.78903,95300003.0
2006-04-20 07:53:00,1.78903,1.78918,1.78902,1.78902,70800001.0
2006-04-20 07:54:00,1.78907,1.78907,1.78882,1.78882,69800000.0
2006-04-20 07:55:00,1.78874,1.78874,1.78848,1.78869,49300000.0
2006-04-20 07:56:00,1.78885,1.78885,1.78883,1.78883,13900000.0
2006-04-20 07:57:00,1.78873,1.78873,1.78867,1.78867,11200000.0
2006-04-20 07:58:00,1.78856,1.78865,1.78849,1.78849,26800000.0
2006-04-20 07:59:00,1.78847,1.78847,1.78825,1.7883,38200000.0
2006-04-20 08:00:00,1.78819,1.78823,1.78812,1.78818,52500000.0
2006-04-20 08:01:00,1.78827,1.78847,1.78827,1.78836,104500000.0
2006-04-20 08:02:00,1.78843,1.78865,1.78843,1.78865,32400000.0
2006-04-20 08:03:00,1.78868,1.78873,1.78866,1.78873,49799998.0
2006-04-20 08:04:00,1.78878,1.78879,1.78865,1.78874,82400000.0
2006-04-20 08:05:00,1.78873,1.78878,1.78855,1.78876,93100000.0
2006-04-20 08:06:00,1.78874,1.78884,1.78874,1.78884,14300000.0
2006-04-20 08:07:00,1.78874,1.78874,1.78834,1.78839,82699999.0
2006-04-20 08:08:00,1.78835,1.78858,1.78824,1.78858,78700001.0
2006-04-20 08:09:00,1.78853,1.78854,1.78843,1.78854,49300000.0
2006-04-20 08:10:00,1.78846,1.78846,1.78803,1.78815,94800002.0
2006-04-20 08:11:00,1.78818,1.78818,1.78812,1.78812,77000000.0
2006-04-20 08:12:00,1.78815,1.78823,1.78811,1.78811,87999999.0
2006-04-20 08:13:00,1.78797,1.78797,1.78767,1.78767,113000002.0
2006-04-20 08:14:00,1.78775,1.78778,1.78691,1.78706,99100002.0
2006-04-20 08:15:00,1.78706,1.78761,1.78697,1.78761,87600001.0
2006-04-20 08:16:00,1.78763,1.78777,1.78763,1.78777,13300000.0
2006-04-20 08:17:00,1.78784,1.78806,1.78784,1.78806,27700000.0
2006-04-20 08:18:00,1.788,1.788,1.78779,1.78789,108600004.0
2006-04-20 08:19:00,1.78791,1.78799,1.78787,1.78789,21500000.0
2006-04-20 08:20:00,1.7878,1.78797,1.78769,1.78795,71700001.0
2006-04-20 08:21:00,1.78792,1.78814,1.78792,1.78808,58700000.0
2006-04-20 08:22:00,1.78818,1.78819,1.78767,1.78767,57100002.0
2006-04-20 08:23:00,1.78758,1.78764,1.78742,1.78764,85700000.0
2006-04-20 08:24:00,1.78765,1.78798,1.7876,1.78768,67999998.0
2006-04-20 08:25:00,1.78759,1.78767,1.78737,1.78739,54500000.0
2006-04-20 08:26:00,1.78733,1.78733,1.78677,1.78688,102500000.0
2006-04-20 08:27:00,1.78685,1.78722,1.78685,1.78722,61299998.0
2006-04-20 08:28:00,1.78734,1.78763,1.78734,1.78755,85799999.0
2006-04-20 08:29:00,1.78753,1.78769,1.78746,1.78769,123199999.0
2006-04-20 08:30:00,1.78759,1.78759,1.78745,1.78745,83699998.0
2006-04-20 08:31:00,1.78746,1.78758,1.7874,1.78748,100299998.0
2006-04-20 08:32:00,1.78747,1.78748,1.78745,1.78748,38000000.0
2006-04-20 08:33:00,1.78778,1.7879,1.78778,1.7879,10900000.0
2006-04-20 08:34:00,1.78802,1.78822,1.78802,1.78812,20900000.0
2006-04-20 08:35:00,1.78818,1.78829,1.78818,1.78828,23100000.0
2006-04-20 08:36:00,1.78829,1.78856,1.78824,1.78832,111699998.0
2006-04-20 08:37:00,1.78833,1.78849,1.78833,1.78837,43500000.0
2006-04-20 08:38:00,1.78834,1.78834,1.78826,1.78826,44400001.0
2006-04-20 08:39:00,1.78822,1.78828,1.78815,1.78823,85500000.0
2006-04-20 08:40:00,1.78819,1.78827,1.78811,1.7882,97500001.0
2006-04-20 08:41:00,1.78821,1.78821,1.78805,1.78813,77600000.0
2006-04-20 08:42:00,1.78809,1.78809,1.7874,1.78753,76100000.0
2006-04-20 08:43:00,1.78753,1.78754,1.78737,1.78743,68999999.0
2006-04-20 08:44:00,1.78745,1.7875,1.78745,1.78749,36470000.0
2006-04-20 08:45:00,1.78762,1.78762,1.78743,1.78749,34300000.0
2006-04-20 08:46:00,1.78755,1.78767,1.7875,1.78762,61400001.0
2006-04-20 08:47:00,1.78763,1.78763,1.7875,1.7875,37500000.0
2006-04-20 08:48:00,1.7875,1.7875,1.78725,1.78725,42800001.0
2006-04-20 08:49:00,1.78731,1.78742,1.78728,1.78742,41600000.0
2006-04-20 08:50:00,1.78747,1.78771,1.78747,1.78768,40400000.0
2006-04-20 08:51:00,1.78756,1.78756,1.78724,1.78724,27900000.0
2006-04-20 08:52:00,1.78703,1.78708,1.78684,1.787,44870000.0
2006-04-20 08:53:00,1.78704,1.78726,1.78704,1.78716,44300000.0
2006-04-20 08:54:00,1.78705,1.78705,1.78696,1.78704,44600000.0
2006-04-20 08:55:00,1.78704,1.78722,1.78704,1.78722,35000001.0
2006-04-20 08:56:00,1.7873,1.78733,1.7871,1.78715,134400001.0
2006-04-20 08:57:00,1.78705,1.78706,1.7869,1.78691,35700000.0
2006-04-20 08:58:00,1.78704,1.7873,1.78704,1.78726,59500001.0
2006-04-20 08:59:00,1.78725,1.78725,1.78694,1.78694,56900001.0
2006-04-20 09:00:00,1.78678,1.78678,1.78644,1.78644,121400002.0
2006-04-20 09:01:00,1.7865,1.78659,1.78648,1.78659,26700000.0
2006-04-20 09:02:00,1.78675,1.78691,1.78671,1.78682,122699999.0
2006-04-20 09:03:00,1.78682,1.78682,1.78646,1.78655,88999999.0
2006-04-20 09:04:00,1.78653,1.78664,1.78653,1.78653,66599999.0
2006-04-20 09:05:00,1.78657,1.78657,1.78653,1.78653,25900000.0
2006-04-20 09:06:00,1.78652,1.78659,1.78646,1.78657,42700001.0
2006-04-20 09:07:00,1.78662,1.787,1.78662,1.787,77300000.0
2006-04-20 09:08:00,1.78704,1.78741,1.78704,1.78741,86499998.0
2006-04-20 09:09:00,1.78758,1.78758,1.78709,1.78709,61200000.0
2006-04-20 09:10:00,1.78697,1.78697,1.78637,1.7864,98000001.0
2006-04-20 09:11:00,1.78632,1.78672,1.78629,1.78672,91699999.0
2006-04-20 09:12:00,1.78683,1.78696,1.78672,1.78692,79600000.0
2006-04-20 09:13:00,1.78692,1.78712,1.78692,1.78709,40800000.0
2006-04-20 09:14:00,1.78707,1.7874,1.787,1.7874,91399997.0
2006-04-20 09:15:00,1.78737,1.78745,1.78702,1.78702,85800003.0
2006-04-20 09:16:00,1.78688,1.78722,1.78688,1.7872,50100000.0
2006-04-20 09:17:00,1.78728,1.78749,1.78725,1.78738,71699999.0
2006-04-20 09:18:00,1.78733,1.78746,1.78721,1.78737,56100000.0
2006-04-20 09:19:00,1.78732,1.78739,1.78724,1.78725,54300000.0
2006-04-20 09:20:00,1.78733,1.78741,1.78733,1.78736,24500000.0
2006-04-20 09:21:00,1.78728,1.78728,1.78705,1.78705,27400000.0
2006-04-20 09:22:00,1.78696,1.78702,1.78689,1.78701,77800000.0
2006-04-20 09:23:00,1.78707,1.78718,1.787,1.78718,35900000.0
2006-04-20 09:24:00,1.78729,1.78745,1.78729,1.78742,46300001.0
2006-04-20 09:25:00,1.78728,1.78734,1.78703,1.78703,121400000.0
2006-04-20 09:26:00,1.78694,1.7873,1.78694,1.7873,53299999.0
2006-04-20 09:27:00,1.78747,1.78758,1.78743,1.78758,110100001.0
2006-04-20 09:28:00,1.78763,1.7877,1.7875,1.7875,70900000.0
2006-04-20 09:29:00,1.78759,1.78759,1.78752,1.78758,33700000.0
2006-04-20 09:30:00,1.78779,1.78843,1.78779,1.78843,50400000.0
2006-04-20 09:31:00,1.78839,1.78842,1.7883,1.78837,113100002.0
2006-04-20 09:32:00,1.78838,1.78845,1.78827,1.78827,28300000.0
2006-04-20 09:33:00,1.78816,1.78818,1.78803,1.78812,64800001.0
2006-04-20 09:34:00,1.78817,1.7884,1.78817,1.78829,163199998.0
2006-04-20 09:35:00,1.78823,1.78842,1.78823,1.78842,75799999.0
2006-04-20 09:36:00,1.78831,1.78833,1.78801,1.78817,99799999.0
2006-04-20 09:37:00,1.78827,1.78846,1.78817,1.78846,66299999.0
2006-04-20 09:38:00,1.78855,1.78865,1.78847,1.78862,81099998.0
2006-04-20 09:39:00,1.78861,1.78886,1.78861,1.78885,69700001.0
2006-04-20 09:40:00,1.7889,1.78903,1.7889,1.7889,54900000.0
2006-04-20 09:41:00,1.78873,1.789,1.78873,1.78893,40300001.0
2006-04-20 09:42:00,1.78897,1.789,1.78886,1.78889,85600000.0
2006-04-20 09:43:00,1.78885,1.78885,1.78867,1.78867,14600000.0
2006-04-20 09:44:00,1.7886,1.7886,1.78831,1.78833,129370000.0
2006-04-20 09:45:00,1.7882,1.7882,1.7879,1.78791,82099999.0
2006-04-20 09:46:00,1.78803,1.78826,1.78799,1.78826,55600001.0
2006-04-20 09:47:00,1.78831,1.78843,1.78831,1.78834,99000001.0
2006-04-20 09:48:00,1.78843,1.78847,1.78822,1.78847,86600001.0
2006-04-20 09:49:00,1.78851,1.78851,1.78843,1.78843,55900001.0
2006-04-20 09:50:00,1.78848,1.78856,1.78836,1.78839,62300000.0
2006-04-20 09:51:00,1.78843,1.78843,1.78832,1.78838,58900000.0
2006-04-20 09:52:00,1.78834,1.78839,1.78831,1.78838,44300000.0
2006-04-20 09:53:00,1.78825,1.78831,1.78818,1.78831,47399999.0
2006-04-20 09:54:00,1.7883,1.78851,1.78826,1.78851,64200001.0
2006-04-20 09:55:00,1.78853,1.78866,1.78838,1.78858,60700000.0
2006-04-20 09:56:00,1.7886,1.78864,1.78858,1.78863,28000000.0
2006-04-20 09:57:00,1.78864,1.78864,1.78849,1.78857,76200001.0
2006-04-20 09:58:00,1.7887,1.78872,1.78869,1.7887,8900000.0
2006-04-20 09:59:00,1.78862,1.78869,1.78862,1.78867,52100000.0
2006-04-20 10:00:00,1.78846,1.78846,1.78803,1.78803,20100000.0
2006-04-20 10:01:00,1.78809,1.78915,1.78809,1.78915,79099998.0
2006-04-20 10:02:00,1.7891,1.78989,1.78908,1.78989,22800000.0
2006-04-20 10:03:00,1.79018,1.79018,1.78948,1.78948,44000000.0
2006-04-20 10:04:00,1.78942,1.78949,1.78928,1.78928,72100001.0
2006-04-20 10:05:00,1.78927,1.78951,1.78927,1.78951,63399999.0
2006-04-20 10:06:00,1.78966,1.78984,1.78964,1.78973,70600000.0
2006-04-20 10:07:00,1.78994,1.79002,1.78972,1.78972,28700000.0
2006-04-20 10:08:00,1.78966,1.78966,1.7894,1.78941,53400000.0
2006-04-20 10:09:00,1.78943,1.78949,1.78934,1.78934,73400001.0
2006-04-20 10:10:00,1.78929,1.7894,1.78928,1.78938,53200000.0
2006-04-20 10:11:00,1.78929,1.78929,1.78921,1.78921,31000000.0
2006-04-20 10:12:00,1.78917,1.78917,1.7891,1.78916,53800000.0
2006-04-20 10:13:00,1.78915,1.7893,1.78915,1.7893,23100000.0
2006-04-20 10:14:00,1.78929,1.78941,1.78929,1.78929,34300000.0
2006-04-20 10:15:00,1.78925,1.78926,1.78916,1.78917,48900000.0
2006-04-20 10:16:00,1.78915,1.78918,1.7891,1.7891,35900000.0
2006-04-20 10:17:00,1.78918,1.78953,1.78918,1.78952,34800000.0
2006-04-20 10:18:00,1.78944,1.78946,1.78924,1.78928,107799997.0
2006-04-20 10:19:00,1.78924,1.78947,1.78924,1.78947,65400000.0
2006-04-20 10:20:00,1.78936,1.7894,1.78925,1.78925,91700001.0
2006-04-20 10:21:00,1.78919,1.78934,1.78919,1.78934,148700001.0
2006-04-20 10:22:00,1.78936,1.78937,1.7892,1.78925,70200001.0
2006-04-20 10:23:00,1.78922,1.78933,1.7892,1.78928,57900000.0
2006-04-20 10:24:00,1.7894,1.78968,1.7894,1.7896,113299999.0
2006-04-20 10:25:00,1.78957,1.78969,1.78932,1.78932,60499999.0
2006-04-20 10:26:00,1.78927,1.78928,1.78908,1.78908,77000000.0
2006-04-20 10:27:00,1.78898,1.78898,1.78855,1.78855,55500000.0
2006-04-20 10:28:00,1.78848,1.78865,1.78843,1.78865,49300000.0
2006-04-20 10:29:00,1.78879,1.78906,1.78879,1.78891,29700000.0
2006-04-20 10:30:00,1.78788,1.78788,1.78613,1.78613,57400000.0
2006-04-20 10:31:00,1.78549,1.78573,1.78537,1.78542,62699999.0
2006-04-20 10:32:00,1.78537,1.78549,1.7853,1.78541,83299999.0
2006-04-20 10:33:00,1.78537,1.78545,1.7853,1.78537,85900002.0
2006-04-20 10:34:00,1.78543,1.78548,1.78534,1.78544,109100001.0
2006-04-20 10:35:00,1.78547,1.7855,1.78504,1.78504,76299999.0
2006-04-20 10:36:00,1.78465,1.78475,1.7843,1.78466,37099999.0
2006-04-20 10:37:00,1.78461,1.7847,1.78445,1.78447,84600000.0
2006-04-20 10:38:00,1.78439,1.78439,1.78405,1.78412,46000000.0
2006-04-20 10:39:00,1.78405,1.78408,1.78397,1.78398,50600000.0
2006-04-20 10:40:00,1.78409,1.78431,1.78405,1.78431,74500001.0
2006-04-20 10:41:00,1.78415,1.78426,1.78409,1.78409,36100000.0
2006-04-20 10:42:00,1.78398,1.78398,1.78305,1.78316,38600000.0
2006-04-20 10:43:00,1.78331,1.78371,1.78331,1.78371,80300000.0
2006-04-20 10:44:00,1.78373,1.78394,1.78371,1.78384,84499997.0
2006-04-20 10:45:00,1.78397,1.78438,1.78397,1.78438,32200000.0
2006-04-20 10:46:00,1.78409,1.78422,1.78399,1.78401,94100002.0
2006-04-20 10:47:00,1.78393,1.78469,1.78393,1.78469,32700000.0
2006-04-20 10:48:00,1.78483,1.78495,1.78477,1.78493,76600000.0
2006-04-20 10:49:00,1.78501,1.78501,1.78463,1.78463,82399999.0
2006-04-20 10:50:00,1.7846,1.78461,1.78451,1.78458,80499999.0
2006-04-20 10:51:00,1.78454,1.78454,1.78422,1.78422,45599999.0
2006-04-20 10:52:00,1.78416,1.78434,1.78414,1.78424,28300000.0
2006-04-20 10:53:00,1.7845,1.78474,1.7845,1.78453,94300000.0
2006-04-20 10:54:00,1.78447,1.78447,1.78427,1.78429,35700000.0
2006-04-20 10:55:00,1.7843,1.78437,1.78414,1.78426,70000000.0
2006-04-20 10:56:00,1.78423,1.78424,1.78405,1.78413,54300001.0
2006-04-20 10:57:00,1.78418,1.78425,1.78411,1.78425,21200000.0
2006-04-20 10:58:00,1.78429,1.78432,1.78409,1.78421,107999998.0
2006-04-20 10:59:00,1.78412,1.78412,1.78386,1.78393,62100000.0
2006-04-20 11:00:00,1.78395,1.78395,1.78367,1.78369,76199999.0
2006-04-20 11:01:00,1.78334,1.78334,1.78274,1.7828,127400001.0
2006-04-20 11:02:00,1.78262,1.78262,1.782,1.7822,43800000.0
2006-04-20 11:03:00,1.78234,1.7826,1.78234,1.7826,46999999.0
2006-04-20 11:04:00,1.78256,1.7828,1.78247,1.78276,79900000.0
2006-04-20 11:05:00,1.78294,1.783,1.78283,1.78294,107800001.0
2006-04-20 11:06:00,1.78303,1.78303,1.78291,1.78293,132699998.0
2006-04-20 11:07:00,1.78303,1.78323,1.78303,1.78323,93799998.0
2006-04-20 11:08:00,1.78325,1.78325,1.78316,1.78319,111600001.0
2006-04-20 11:09:00,1.78311,1.78328,1.78311,1.78319,53700001.0
2006-04-20 11:10:00,1.78317,1.78317,1.78306,1.78312,65400001.0
2006-04-20 11:11:00,1.78303,1.78303,1.78246,1.78246,66199999.0
2006-04-20 11:12:00,1.78244,1.78262,1.78244,1.78256,49000000.0
2006-04-20 11:13:00,1.78265,1.78267,1.78247,1.78254,49000000.0
2006-04-20 11:14:00,1.78264,1.78295,1.78264,1.78288,29900000.0
2006-04-20 11:15:00,1.78289,1.7831,1.78289,1.7831,35100000.0
2006-04-20 11:16:00,1.78317,1.78324,1.78297,1.78297,78999997.0
2006-04-20 11:17:00,1.78287,1.78293,1.78287,1.78287,20600000.0
2006-04-20 11:18:00,1.78297,1.78317,1.78297,1.78317,38000000.0
2006-04-20 11:19:00,1.78311,1.78319,1.78311,1.78312,56100000.0
2006-04-20 11:20:00,1.78328,1.78332,1.78328,1.78332,10000000.0
2006-04-20 11:21:00,1.78352,1.78352,1.7832,1.7832,38800000.0
2006-04-20 11:22:00,1.78315,1.78325,1.78315,1.78318,108200000.0
2006-04-20 11:23:00,1.78324,1.78345,1.78324,1.78345,106300001.0
2006-04-20 11:24:00,1.7835,1.78362,1.78338,1.7836,85899999.0
2006-04-20 11:25:00,1.78348,1.78356,1.78348,1.78354,87000000.0
2006-04-20 11:26:00,1.78357,1.78359,1.78348,1.78348,21300000.0
2006-04-20 11:27:00,1.78354,1.78372,1.78354,1.78363,57899999.0
2006-04-20 11:28:00,1.78381,1.78407,1.78381,1.78405,43200000.0
2006-04-20 11:29:00,1.78401,1.78409,1.78388,1.78388,92500000.0
2006-04-20 11:30:00,1.78375,1.78375,1.78353,1.78371,70300001.0
2006-04-20 11:31:00,1.7837,1.78382,1.78366,1.78369,54600000.0
2006-04-20 11:32:00,1.78363,1.78389,1.78361,1.78389,77200000.0
2006-04-20 11:33:00,1.78389,1.78456,1.78389,1.78456,34099999.0
2006-04-20 11:34:00,1.78467,1.78467,1.78402,1.78409,55899999.0
2006-04-20 11:35:00,1.78405,1.78413,1.78362,1.78362,59799999.0
2006-04-20 11:36:00,1.7835,1.78367,1.7835,1.78367,58400000.0
2006-04-20 11:37:00,1.78367,1.78379,1.78357,1.78379,54700000.0
2006-04-20 11:38:00,1.78383,1.78383,1.78369,1.7837,87500000.0
2006-04-20 11:39:00,1.78377,1.78392,1.78373,1.78373,32200000.0
2006-04-20 11:40:00,1.78357,1.78367,1.7833,1.78335,58500000.0
2006-04-20 11:41:00,1.78332,1.78332,1.78302,1.78305,80800002.0
2006-04-20 11:42:00,1.78298,1.783,1.78282,1.78291,84699999.0
2006-04-20 11:43:00,1.78291,1.78297,1.78247,1.78247,69000000.0
2006-04-20 11:44:00,1.78242,1.78244,1.78233,1.78243,67900000.0
2006-04-20 11:45:00,1.7824,1.7825,1.78234,1.78245,57800000.0
2006-04-20 11:46:00,1.7825,1.7825,1.78233,1.78233,58900001.0
2006-04-20 11:47:00,1.78239,1.78257,1.78238,1.78257,72700001.0
2006-04-20 11:48:00,1.7826,1.78268,1.78258,1.78265,68500000.0
2006-04-20 11:49:00,1.78266,1.78296,1.78266,1.78296,27500000.0
2006-04-20 11:50:00,1.78305,1.78312,1.78295,1.78305,104600001.0
2006-04-20 11:51:00,1.78312,1.78322,1.78312,1.78321,29200000.0
2006-04-20 11:52:00,1.78318,1.78323,1.78309,1.78313,67300000.0
2006-04-20 11:53:00,1.78304,1.78314,1.783,1.78314,57599999.0
2006-04-20 11:54:00,1.78313,1.78325,1.78313,1.78315,59800000.0
2006-04-20 11:55:00,1.78322,1.78327,1.78317,1.78318,57099999.0
2006-04-20 11:56:00,1.78316,1.78319,1.78316,1.78319,6100000.0
2006-04-20 11:57:00,1.78307,1.78307,1.78289,1.78289,78700001.0
2006-04-20 11:58:00,1.78278,1.78291,1.78276,1.78276,82400000.0
2006-04-20 11:59:00,1.7828,1.78293,1.7828,1.78293,77000001.0
2006-04-20 12:00:00,1.78293,1.78301,1.78283,1.78283,98800000.0
2006-04-20 12:01:00,1.78285,1.78325,1.78285,1.78314,86799999.0
2006-04-20 12:02:00,1.78318,1.78336,1.78318,1.78335,90799999.0
2006-04-20 12:03:00,1.78335,1.78335,1.78305,1.78305,72900001.0
2006-04-20 12:04:00,1.78306,1.78325,1.78306,1.7831,66199999.0
2006-04-20 12:05:00,1.78316,1.78322,1.78301,1.78322,47099999.0
2006-04-20 12:06:00,1.78317,1.78328,1.78317,1.78325,44300000.0
2006-04-20 12:07:00,1.78329,1.78336,1.78324,1.78327,21100000.0
2006-04-20 12:08:00,1.78318,1.7833,1.78317,1.7833,37500000.0
2006-04-20 12:09:00,1.78337,1.78343,1.78333,1.78343,72800000.0
2006-04-20 12:10:00,1.78343,1.78343,1.78327,1.78327,50100000.0
2006-04-20 12:11:00,1.78325,1.78335,1.78286,1.78287,58999999.0
2006-04-20 12:12:00,1.78297,1.78317,1.78297,1.78313,35300000.0
2006-04-20 12:13:00,1.78315,1.78323,1.78315,1.78323,58400001.0
2006-04-20 12:14:00,1.78319,1.78332,1.78317,1.78317,78200000.0
2006-04-20 12:15:00,1.78337,1.78343,1.78337,1.78343,24299999.0
2006-04-20 12:16:00,1.78358,1.78372,1.78357,1.78357,73799999.0
2006-04-20 12:17:00,1.7837,1.78375,1.78364,1.78372,88400000.0
2006-04-20 12:18:00,1.78398,1.78418,1.78398,1.78415,43700000.0
2006-04-20 12:19:00,1.78416,1.78416,1.78391,1.78398,105999996.0
2006-04-20 12:20:00,1.78408,1.78408,1.78388,1.78393,81100000.0
2006-04-20 12:21:00,1.78382,1.78406,1.78382,1.78391,78499999.0
2006-04-20 12:22:00,1.78383,1.78396,1.7838,1.78396,70700000.0
2006-04-20 12:23:00,1.784,1.78401,1.78383,1.78389,99600002.0
2006-04-20 12:24:00,1.78385,1.7839,1.78381,1.78381,48300001.0
2006-04-20 12:25:00,1.78375,1.78376,1.78363,1.78371,40299999.0
2006-04-20 12:26:00,1.78377,1.78378,1.78335,1.78335,73000001.0
2006-04-20 12:27:00,1.78341,1.78354,1.78341,1.78354,10800000.0
2006-04-20 12:28:00,1.78363,1.78363,1.7834,1.78352,72000000.0
2006-04-20 12:29:00,1.78358,1.78418,1.78351,1.78418,96100001.0
2006-04-20 12:30:00,1.78434,1.78445,1.78396,1.78396,80400000.0
2006-04-20 12:31:00,1.78385,1.78394,1.78327,1.78327,160699998.0
2006-04-20 12:32:00,1.7832,1.78346,1.7832,1.78346,36000000.0
2006-04-20 12:33:00,1.78348,1.78361,1.78342,1.78347,125699999.0
2006-04-20 12:34:00,1.78348,1.78348,1.78342,1.78342,12600000.0
2006-04-20 12:35:00,1.78352,1.78361,1.78352,1.78356,57800001.0
2006-04-20 12:36:00,1.78344,1.78344,1.78278,1.78284,84500000.0
2006-04-20 12:37:00,1.78268,1.78284,1.78259,1.78269,53600000.0
2006-04-20 12:38:00,1.78265,1.78265,1.78233,1.78244,113600000.0
2006-04-20 12:39:00,1.78239,1.78244,1.78218,1.78218,90999999.0
2006-04-20 12:40:00,1.78198,1.78198,1.78152,1.78159,55700000.0
2006-04-20 12:41:00,1.78128,1.78134,1.78109,1.78109,50500000.0
2006-04-20 12:42:00,1.78098,1.78106,1.78095,1.781,93900003.0
2006-04-20 12:43:00,1.78104,1.78109,1.78094,1.78094,108699999.0
2006-04-20 12:44:00,1.78085,1.7809,1.78053,1.78057,58700000.0
2006-04-20 12:45:00,1.78064,1.78112,1.78064,1.78107,54900001.0
2006-04-20 12:46:00,1.78098,1.78131,1.78085,1.78131,55700000.0
2006-04-20 12:47:00,1.78145,1.78152,1.7814,1.78149,57300000.0
2006-04-20 12:48:00,1.78141,1.78141,1.7813,1.78133,22400000.0
2006-04-20 12:49:00,1.7814,1.78164,1.7814,1.78161,59200000.0
2006-04-20 12:50:00,1.78166,1.78166,1.7815,1.78158,91599999.0
2006-04-20 12:51:00,1.78142,1.78148,1.78135,1.78148,85600002.0
2006-04-20 12:52:00,1.78141,1.78155,1.78141,1.78141,55600000.0
2006-04-20 12:53:00,1.78137,1.78138,1.78123,1.78133,82800000.0
2006-04-20 12:54:00,1.78122,1.78122,1.78092,1.78102,22100000.0
2006-04-20 12:55:00,1.78093,1.78094,1.78085,1.7809,39100000.0
2006-04-20 12:56:00,1.78086,1.78098,1.78086,1.78094,26300000.0
2006-04-20 12:57:00,1.78097,1.78097,1.78076,1.78084,43200000.0
2006-04-20 12:58:00,1.78081,1.78081,1.78059,1.78077,44000000.0
2006-04-20 12:59:00,1.78053,1.78103,1.78053,1.78103,113300000.0
2006-04-20 13:00:00,1.78113,1.78124,1.78111,1.78124,148500000.0
2006-04-20 13:01:00,1.78122,1.78147,1.78122,1.78147,49300000.0
2006-04-20 13:02:00,1.78145,1.78168,1.78134,1.78134,77900000.0
2006-04-20 13:03:00,1.78129,1.78129,1.78106,1.78106,30700000.0
2006-04-20 13:04:00,1.78088,1.78088,1.78061,1.78061,67799999.0
2006-04-20 13:05:00,1.78052,1.78057,1.78045,1.78045,35900000.0
2006-04-20 13:06:00,1.78052,1.78057,1.7804,1.78042,32200000.0
2006-04-20 13:07:00,1.78051,1.78051,1.78019,1.7802,67000001.0
2006-04-20 13:08:00,1.78016,1.78042,1.78011,1.78042,45900000.0
2006-04-20 13:09:00,1.78038,1.78047,1.78021,1.78026,50400000.0
2006-04-20 13:10:00,1.78034,1.78053,1.78034,1.78053,22800000.0
2006-04-20 13:11:00,1.78059,1.7809,1.78059,1.7809,60300001.0
2006-04-20 13:12:00,1.7809,1.78097,1.78073,1.78088,52400000.0
2006-04-20 13:13:00,1.78063,1.78094,1.78063,1.78094,56199998.0
2006-04-20 13:14:00,1.78104,1.78105,1.78092,1.78092,109100004.0
2006-04-20 13:15:00,1.78093,1.78097,1.78074,1.78077,51600000.0
2006-04-20 13:16:00,1.78074,1.78081,1.78071,1.78081,66500000.0
2006-04-20 13:17:00,1.78091,1.78098,1.78089,1.78093,50000000.0
2006-04-20 13:18:00,1.781,1.78121,1.781,1.78102,62100000.0
2006-04-20 13:19:00,1.78107,1.78107,1.78097,1.78107,63600000.0
2006-04-20 13:20:00,1.78103,1.78123,1.78097,1.78123,45100000.0
2006-04-20 13:21:00,1.78135,1.78135,1.78115,1.78119,52800000.0
2006-04-20 13:22:00,1.78118,1.78121,1.78115,1.78117,18000000.0
2006-04-20 13:23:00,1.78127,1.78151,1.78127,1.78151,36400000.0
2006-04-20 13:24:00,1.78144,1.78144,1.78125,1.78137,94200002.0
2006-04-20 13:25:00,1.78144,1.78144,1.7814,1.78143,85300002.0
2006-04-20 13:26:00,1.7814,1.78142,1.781,1.781,70200000.0
2006-04-20 13:27:00,1.781,1.78108,1.78095,1.78102,52100000.0
2006-04-20 13:28:00,1.78089,1.78096,1.7808,1.78095,63700000.0
2006-04-20 13:29:00,1.78105,1.78115,1.78099,1.78112,68800000.0
2006-04-20 13:30:00,1.78114,1.78123,1.7811,1.78119,61999999.0
2006-04-20 13:31:00,1.7812,1.7812,1.78105,1.78113,77899998.0
2006-04-20 13:32:00,1.78112,1.78115,1.78112,1.78115,40800000.0
2006-04-20 13:33:00,1.78117,1.78117,1.78103,1.78103,70599998.0
2006-04-20 13:34:00,1.78098,1.78116,1.78098,1.78116,90900000.0
2006-04-20 13:35:00,1.78125,1.78127,1.78123,1.78123,35900000.0
2006-04-20 13:36:00,1.78118,1.78118,1.78069,1.78093,110200002.0
2006-04-20 13:37:00,1.78088,1.78088,1.78058,1.78058,15200000.0
2006-04-20 13:38:00,1.78065,1.78072,1.78057,1.78058,115100000.0
2006-04-20 13:39:00,1.78058,1.78058,1.78044,1.78048,57900000.0
2006-04-20 13:40:00,1.78058,1.78066,1.78054,1.78066,73000001.0
2006-04-20 13:41:00,1.78076,1.78096,1.78076,1.78093,64800000.0
2006-04-20 13:42:00,1.78095,1.78108,1.78093,1.78098,110600001.0
2006-04-20 13:43:00,1.78098,1.78102,1.78096,1.78101,42400000.0
2006-04-20 13:44:00,1.78095,1.78102,1.7809,1.781,98300000.0
2006-04-20 13:45:00,1.78094,1.78098,1.78093,1.78095,75500000.0
2006-04-20 13:46:00,1.7809,1.78092,1.78088,1.78092,66799999.0
2006-04-20 13:47:00,1.78096,1.78103,1.78094,1.78094,22370000.0
2006-04-20 13:48:00,1.78095,1.78106,1.7809,1.78106,81300001.0
2006-04-20 13:49:00,1.78113,1.7813,1.78103,1.7813,43200000.0
2006-04-20 13:50:00,1.78133,1.7814,1.78126,1.7814,46200000.0
2006-04-20 13:51:00,1.78143,1.78146,1.78132,1.78135,60200000.0
2006-04-20 13:52:00,1.78136,1.78136,1.78108,1.78118,70499999.0
2006-04-20 13:53:00,1.78118,1.7813,1.78117,1.7813,34000000.0
2006-04-20 13:54:00,1.78127,1.78128,1.78125,1.78128,58600002.0
2006-04-20 13:55:00,1.78113,1.78113,1.78092,1.78092,49400000.0
2006-04-20 13:56:00,1.78102,1.78118,1.78102,1.7811,77600000.0
2006-04-20 13:57:00,1.78111,1.78124,1.78111,1.78124,57500000.0
2006-04-20 13:58:00,1.78119,1.7813,1.78119,1.78124,33400000.0
2006-04-20 13:59:00,1.78123,1.78123,1.78112,1.78119,43700001.0
2006-04-20 14:00:00,1.78127,1.78156,1.78125,1.78156,57399998.0
2006-04-20 14:01:00,1.78172,1.78172,1.78134,1.78147,63500001.0
2006-04-20 14:02:00,1.7816,1.78166,1.78155,1.78163,159100001.0
2006-04-20 14:03:00,1.78172,1.78189,1.78172,1.78173,74700001.0
2006-04-20 14:04:00,1.78169,1.782,1.78169,1.782,80999998.0
2006-04-20 14:05:00,1.78196,1.78201,1.78178,1.78178,32000000.0
2006-04-20 14:06:00,1.7817,1.7817,1.78153,1.78153,146100000.0
2006-04-20 14:07:00,1.78154,1.78196,1.78154,1.78196,54899998.0
2006-04-20 14:08:00,1.78204,1.78204,1.78193,1.78202,29800000.0
2006-04-20 14:09:00,1.78205,1.78207,1.78195,1.78203,58500000.0
2006-04-20 14:10:00,1.782,1.78214,1.78193,1.78211,57700000.0
2006-04-20 14:11:00,1.78203,1.78232,1.782,1.78229,32000000.0
2006-04-20 14:12:00,1.78244,1.78258,1.78242,1.78258,84100001.0
2006-04-20 14:13:00,1.78265,1.78265,1.78253,1.7826,35700000.0
2006-04-20 14:14:00,1.7826,1.78265,1.7826,1.78263,116149997.0
2006-04-20 14:15:00,1.78253,1.78263,1.78252,1.78262,84400000.0
2006-04-20 14:16:00,1.78263,1.78274,1.78256,1.78261,106300002.0
2006-04-20 14:17:00,1.78272,1.7829,1.78272,1.78277,53200001.0
2006-04-20 14:18:00,1.78289,1.78312,1.78289,1.78304,36100001.0
2006-04-20 14:19:00,1.7832,1.78333,1.78314,1.78329,62999999.0
2006-04-20 14:20:00,1.78339,1.78378,1.78339,1.78373,30800000.0
2006-04-20 14:21:00,1.78353,1.78369,1.78351,1.78365,28300000.0
2006-04-20 14:22:00,1.78366,1.7838,1.7836,1.7838,26400000.0
2006-04-20 14:23:00,1.7838,1.7838,1.78351,1.7836,38500000.0
2006-04-20 14:24:00,1.78359,1.78376,1.78359,1.78367,27100000.0
2006-04-20 14:25:00,1.7837,1.78397,1.7837,1.78386,58899999.0
2006-04-20 14:26:00,1.7839,1.7839,1.78362,1.78362,123199999.0
2006-04-20 14:27:00,1.78356,1.78367,1.78356,1.78365,68799999.0
2006-04-20 14:28:00,1.7836,1.78388,1.7836,1.78388,58800000.0
2006-04-20 14:29:00,1.78393,1.78393,1.78377,1.78385,58100000.0
2006-04-20 14:30:00,1.7838,1.7838,1.78326,1.78333,122500001.0
2006-04-20 14:31:00,1.78329,1.78338,1.7831,1.78338,56500001.0
2006-04-20 14:32:00,1.78347,1.78351,1.78284,1.78284,31600000.0
2006-04-20 14:33:00,1.78282,1.78291,1.7827,1.7827,52200000.0
2006-04-20 14:34:00,1.78248,1.78258,1.78233,1.78244,50500000.0
2006-04-20 14:35:00,1.78237,1.78237,1.78212,1.78226,89799997.0
2006-04-20 14:36:00,1.78207,1.78213,1.78183,1.78184,69299999.0
2006-04-20 14:37:00,1.78168,1.78182,1.78156,1.78158,83300001.0
2006-04-20 14:38:00,1.78139,1.78139,1.78074,1.78074,24100000.0
2006-04-20 14:39:00,1.7808,1.78107,1.7808,1.781,12800000.0
2006-04-20 14:40:00,1.78096,1.78101,1.78068,1.78081,50900000.0
2006-04-20 14:41:00,1.78097,1.78114,1.78082,1.78082,76799998.0
2006-04-20 14:42:00,1.78077,1.78089,1.78053,1.78053,34700000.0
2006-04-20 14:43:00,1.78054,1.78096,1.78054,1.78091,81900002.0
2006-04-20 14:44:00,1.7809,1.78113,1.78079,1.78113,33200000.0
2006-04-20 14:45:00,1.78128,1.7815,1.78128,1.78147,30200000.0
2006-04-20 14:46:00,1.78154,1.78168,1.78154,1.78161,32399999.0
2006-04-20 14:47:00,1.78153,1.78153,1.78117,1.78132,66600000.0
2006-04-20 14:48:00,1.78139,1.78148,1.78101,1.78103,101500000.0
2006-04-20 14:49:00,1.78101,1.78114,1.781,1.78111,38000000.0
2006-04-20 14:50:00,1.78119,1.78119,1.7808,1.78088,58800000.0
2006-04-20 14:51:00,1.7809,1.781,1.78085,1.781,53500000.0
2006-04-20 14:52:00,1.78105,1.78136,1.78105,1.78135,59500001.0
2006-04-20 14:53:00,1.7813,1.7813,1.78109,1.78119,50599998.0
2006-04-20 14:54:00,1.78121,1.78124,1.78115,1.7812,47100000.0
2006-04-20 14:55:00,1.78117,1.78133,1.78115,1.78133,81500003.0
2006-04-20 14:56:00,1.78128,1.78133,1.78109,1.78133,38800000.0
2006-04-20 14:57:00,1.78132,1.78132,1.78105,1.78105,81900000.0
2006-04-20 14:58:00,1.78113,1.78122,1.78113,1.78117,66500003.0
2006-04-20 14:59:00,1.78111,1.78115,1.78102,1.78102,91400002.0
2006-04-20 15:00:00,1.781,1.78112,1.781,1.78112,111600001.0
2006-04-20 15:01:00,1.78103,1.78117,1.78103,1.78111,77400000.0
2006-04-20 15:02:00,1.7811,1.7811,1.78098,1.78099,58700001.0
2006-04-20 15:03:00,1.78103,1.7811,1.78097,1.7811,47200000.0
2006-04-20 15:04:00,1.78119,1.78145,1.78119,1.78141,36200001.0
2006-04-20 15:05:00,1.78113,1.78117,1.78099,1.78108,26300000.0
2006-04-20 15:06:00,1.78083,1.78083,1.78024,1.7804,67800000.0
2006-04-20 15:07:00,1.78035,1.78054,1.78029,1.78045,63500000.0
2006-04-20 15:08:00,1.7804,1.78045,1.78032,1.78045,71499999.0
2006-04-20 15:09:00,1.78059,1.78072,1.78057,1.7806,74899999.0
2006-04-20 15:10:00,1.78043,1.78068,1.78042,1.78066,22600000.0
2006-04-20 15:11:00,1.78079,1.78094,1.78068,1.7808,88199998.0
2006-04-20 15:12:00,1.78085,1.78085,1.78058,1.78063,28000000.0
2006-04-20 15:13:00,1.78072,1.78075,1.78053,1.78063,66500001.0
2006-04-20 15:14:00,1.78067,1.78096,1.78064,1.78096,52300000.0
2006-04-20 15:15:00,1.78095,1.78095,1.78077,1.78088,78700000.0
2006-04-20 15:16:00,1.78085,1.78097,1.78071,1.78071,86399999.0
2006-04-20 15:17:00,1.7805,1.7805,1.7803,1.78035,43800000.0
2006-04-20 15:18:00,1.78034,1.78048,1.78024,1.78041,66400001.0
2006-04-20 15:19:00,1.7804,1.78053,1.78017,1.78023,95600001.0
2006-04-20 15:20:00,1.7802,1.7804,1.7802,1.7804,86600000.0
2006-04-20 15:21:00,1.78033,1.78039,1.78007,1.78036,77500002.0
2006-04-20 15:22:00,1.7803,1.78061,1.78029,1.78061,63200000.0
2006-04-20 15:23:00,1.78064,1.78093,1.78057,1.78093,72800000.0
2006-04-20 15:24:00,1.781,1.78101,1.78087,1.78087,63099999.0
2006-04-20 15:25:00,1.7809,1.78108,1.7809,1.78106,125499998.0
2006-04-20 15:26:00,1.78113,1.78121,1.78102,1.78102,32300000.0
2006-04-20 15:27:00,1.78098,1.78099,1.78092,1.78093,95399999.0
2006-04-20 15:28:00,1.78098,1.78104,1.78077,1.78079,53999999.0
2006-04-20 15:29:00,1.78077,1.78086,1.78055,1.78055,101600002.0
2006-04-20 15:30:00,1.78042,1.78062,1.78042,1.78062,59599999.0
2006-04-20 15:31:00,1.78071,1.78071,1.78056,1.78064,73400000.0
2006-04-20 15:32:00,1.78057,1.78077,1.78056,1.78064,111299999.0
2006-04-20 15:33:00,1.78074,1.78081,1.78074,1.78081,17100000.0
2006-04-20 15:34:00,1.78077,1.78084,1.78073,1.78073,79399999.0
2006-04-20 15:35:00,1.78072,1.78072,1.78048,1.78062,67000000.0
2006-04-20 15:36:00,1.78065,1.78124,1.78065,1.78124,27600000.0
2006-04-20 15:37:00,1.78145,1.7818,1.78145,1.78149,59600001.0
2006-04-20 15:38:00,1.7814,1.78156,1.78133,1.78141,84899998.0
2006-04-20 15:39:00,1.78142,1.78152,1.78138,1.78144,81100001.0
2006-04-20 15:40:00,1.78145,1.78162,1.78145,1.78159,64799999.0
2006-04-20 15:41:00,1.78158,1.78213,1.78158,1.78213,72399998.0
2006-04-20 15:42:00,1.78229,1.78243,1.78208,1.78221,117299999.0
2006-04-20 15:43:00,1.78228,1.78228,1.78172,1.78172,113900000.0
2006-04-20 15:44:00,1.78151,1.78153,1.78133,1.78142,80800000.0
2006-04-20 15:45:00,1.78146,1.78175,1.78146,1.78167,60200001.0
2006-04-20 15:46:00,1.78152,1.78154,1.78135,1.78153,94000000.0
2006-04-20 15:47:00,1.7815,1.78163,1.78142,1.78142,66000001.0
2006-04-20 15:48:00,1.78152,1.78172,1.78137,1.78142,99699999.0
2006-04-20 15:49:00,1.78136,1.78151,1.78136,1.78151,95900000.0
2006-04-20 15:50:00,1.78141,1.78141,1.78127,1.78127,82400001.0
2006-04-20 15:51:00,1.78137,1.78163,1.78128,1.78163,40200001.0
2006-04-20 15:52:00,1.78173,1.78192,1.78173,1.78179,164100001.0
2006-04-20 15:53:00,1.78171,1.78171,1.78142,1.78145,41200000.0
2006-04-20 15:54:00,1.78138,1.78138,1.78061,1.78061,40600000.0
2006-04-20 15:55:00,1.78052,1.7807,1.78046,1.78067,50400000.0
2006-04-20 15:56:00,1.78085,1.78095,1.78057,1.78057,53500000.0
2006-04-20 15:57:00,1.78063,1.78063,1.78039,1.78052,54600000.0
2006-04-20 15:58:00,1.78059,1.78081,1.78059,1.78073,91099997.0
2006-04-20 15:59:00,1.78075,1.78081,1.78031,1.78031,64099998.0
2006-04-20 16:00:00,1.78043,1.78062,1.78019,1.78039,82599999.0
2006-04-20 16:01:00,1.78059,1.78077,1.78048,1.78063,106799999.0
2006-04-20 16:02:00,1.78036,1.78036,1.78013,1.78017,100900000.0
2006-04-20 16:03:00,1.77965,1.77965,1.77902,1.77908,46300000.0
2006-04-20 16:04:00,1.77908,1.77947,1.77895,1.77947,93699998.0
2006-04-20 16:05:00,1.77937,1.77937,1.7791,1.77929,50800000.0
2006-04-20 16:06:00,1.77931,1.77932,1.77849,1.7785,95600002.0
2006-04-20 16:07:00,1.77812,1.77812,1.77731,1.77731,24300000.0
2006-04-20 16:08:00,1.77703,1.77724,1.77694,1.77724,51200001.0
2006-04-20 16:09:00,1.77725,1.7773,1.77712,1.77728,58900000.0
2006-04-20 16:10:00,1.7774,1.77774,1.7774,1.77774,86800001.0
2006-04-20 16:11:00,1.77793,1.77803,1.77785,1.77799,71000000.0
2006-04-20 16:12:00,1.77783,1.77801,1.77777,1.77788,68900001.0
2006-04-20 16:13:00,1.77786,1.77829,1.77786,1.77829,116800000.0
2006-04-20 16:14:00,1.77828,1.77834,1.77803,1.77803,56550000.0
2006-04-20 16:15:00,1.77812,1.77822,1.77802,1.77802,32800000.0
2006-04-20 16:16:00,1.77793,1.77843,1.77793,1.77843,22100000.0
2006-04-20 16:17:00,1.77861,1.77861,1.77831,1.77842,157499998.0
2006-04-20 16:18:00,1.77829,1.77829,1.77793,1.77793,111000000.0
2006-04-20 16:19:00,1.77796,1.77816,1.77796,1.77815,32400000.0
2006-04-20 16:20:00,1.77823,1.77823,1.77822,1.77822,7300000.0
2006-04-20 16:21:00,1.7784,1.77847,1.7782,1.77836,97700001.0
2006-04-20 16:22:00,1.77832,1.77832,1.77797,1.7781,91199999.0
2006-04-20 16:23:00,1.77798,1.77819,1.77797,1.77818,57500000.0
2006-04-20 16:24:00,1.77813,1.77813,1.77798,1.77806,57800000.0
2006-04-20 16:25:00,1.7781,1.77815,1.77806,1.77815,28700000.0
2006-04-20 16:26:00,1.77805,1.77805,1.77766,1.77766,32300000.0
2006-04-20 16:27:00,1.7776,1.77786,1.7776,1.77782,48400001.0
2006-04-20 16:28:00,1.77778,1.77795,1.77778,1.77795,60900001.0
2006-04-20 16:29:00,1.77858,1.77959,1.77858,1.77958,31300000.0
2006-04-20 16:30:00,1.77935,1.78004,1.77935,1.78004,71300000.0
2006-04-20 16:31:00,1.77987,1.77987,1.77902,1.77906,37700001.0
2006-04-20 16:32:00,1.77898,1.77902,1.77887,1.77887,100399998.0
2006-04-20 16:33:00,1.7788,1.77885,1.77867,1.77867,58399998.0
2006-04-20 16:34:00,1.77871,1.77878,1.77868,1.77878,77599999.0
2006-04-20 16:35:00,1.77884,1.77899,1.77879,1.77887,81200001.0
2006-04-20 16:36:00,1.77888,1.77902,1.77888,1.77893,52000000.0
2006-04-20 16:37:00,1.77898,1.77933,1.77898,1.77933,46400001.0
2006-04-20 16:38:00,1.77925,1.77937,1.77925,1.77937,41900000.0
2006-04-20 16:39:00,1.77921,1.77934,1.77919,1.77926,88000000.0
2006-04-20 16:40:00,1.7791,1.77918,1.77886,1.77886,83400000.0
2006-04-20 16:41:00,1.77857,1.77897,1.77857,1.7788,82900002.0
2006-04-20 16:42:00,1.7788,1.77885,1.7788,1.77885,35700000.0
2006-04-20 16:43:00,1.77877,1.77877,1.77875,1.77875,2700000.0
2006-04-20 16:44:00,1.77885,1.77885,1.77875,1.7788,32800000.0
2006-04-20 16:45:00,1.77821,1.77822,1.77792,1.778,76899999.0
2006-04-20 16:46:00,1.77805,1.7781,1.7779,1.77792,69100000.0
2006-04-20 16:47:00,1.77782,1.77791,1.7778,1.77782,84100001.0
2006-04-20 16:48:00,1.77774,1.77774,1.77705,1.77705,92449997.0
2006-04-20 16:49:00,1.77705,1.77717,1.77677,1.77677,34500000.0
2006-04-20 16:50:00,1.77651,1.77651,1.77578,1.77578,78800001.0
2006-04-20 16:51:00,1.77575,1.7758,1.77553,1.77565,52200000.0
2006-04-20 16:52:00,1.77585,1.77641,1.77577,1.77641,53700001.0
2006-04-20 16:53:00,1.77648,1.77659,1.77648,1.77653,57700000.0
2006-04-20 16:54:00,1.77645,1.7765,1.7764,1.77648,60900001.0
2006-04-20 16:55:00,1.7765,1.7765,1.7764,1.77645,93300002.0
2006-04-20 16:56:00,1.77672,1.77765,1.77672,1.77754,67200000.0
2006-04-20 16:57:00,1.77753,1.77762,1.77745,1.77758,107600000.0
2006-04-20 16:58:00,1.77746,1.77775,1.77742,1.77754,81499999.0
2006-04-20 16:59:00,1.77755,1.77756,1.77685,1.77685,34000000.0
2006-04-20 17:00:00,1.77665,1.77713,1.77662,1.77711,55900000.0
2006-04-20 17:01:00,1.77726,1.77773,1.77726,1.77773,63699999.0
2006-04-20 17:02:00,1.77776,1.77795,1.77768,1.77795,87100000.0
2006-04-20 17:03:00,1.77795,1.77808,1.77789,1.77795,63500001.0
2006-04-20 17:04:00,1.77785,1.77794,1.77777,1.77794,31000000.0
2006-04-20 17:05:00,1.77793,1.77836,1.77792,1.77829,103899999.0
2006-04-20 17:06:00,1.77844,1.77844,1.77834,1.77843,41500000.0
2006-04-20 17:07:00,1.77834,1.77918,1.77834,1.77918,57300000.0
2006-04-20 17:08:00,1.77927,1.7793,1.7792,1.77928,44600000.0
2006-04-20 17:09:00,1.77937,1.77938,1.77919,1.77921,43600000.0
2006-04-20 17:10:00,1.77913,1.77913,1.77879,1.77888,32700000.0
2006-04-20 17:11:00,1.7788,1.7788,1.77846,1.7788,89899999.0
2006-04-20 17:12:00,1.77895,1.77926,1.77895,1.77923,50600000.0
2006-04-20 17:13:00,1.77921,1.77968,1.77921,1.7795,125799999.0
2006-04-20 17:14:00,1.77948,1.77964,1.77934,1.77964,38900000.0
2006-04-20 17:15:00,1.77964,1.77964,1.77944,1.77946,50700000.0
2006-04-20 17:16:00,1.77944,1.7797,1.77934,1.7797,48600000.0
2006-04-20 17:17:00,1.7798,1.77983,1.77948,1.77948,93700000.0
2006-04-20 17:18:00,1.7796,1.77988,1.7796,1.77964,61400000.0
2006-04-20 17:19:00,1.77953,1.77983,1.77944,1.77972,82800000.0
2006-04-20 17:20:00,1.77962,1.77983,1.77962,1.77978,61000000.0
2006-04-20 17:21:00,1.77981,1.77982,1.77977,1.77977,61700000.0
2006-04-20 17:22:00,1.77968,1.77968,1.77954,1.77968,31100000.0
2006-04-20 17:23:00,1.7797,1.7797,1.77952,1.77961,89499998.0
2006-04-20 17:24:00,1.77971,1.77971,1.77938,1.77947,73100000.0
2006-04-20 17:25:00,1.7794,1.7794,1.77925,1.7793,66400001.0
2006-04-20 17:26:00,1.7794,1.77946,1.77934,1.77935,68300001.0
2006-04-20 17:27:00,1.77895,1.77895,1.7781,1.77815,43500000.0
2006-04-20 17:28:00,1.77837,1.77883,1.77837,1.77883,38999999.0
2006-04-20 17:29:00,1.77863,1.77863,1.7783,1.77844,36700000.0
2006-04-20 17:30:00,1.77833,1.77846,1.77822,1.77828,86099999.0
2006-04-20 17:31:00,1.77806,1.77838,1.77802,1.77838,73100001.0
2006-04-20 17:32:00,1.77838,1.77843,1.7783,1.77841,60999999.0
2006-04-20 17:33:00,1.77844,1.77854,1.77834,1.77841,93200000.0
2006-04-20 17:34:00,1.77833,1.77835,1.77809,1.77809,105699998.0
2006-04-20 17:35:00,1.77795,1.77803,1.7777,1.77802,66000000.0
2006-04-20 17:36:00,1.77817,1.77837,1.77817,1.77835,61400000.0
2006-04-20 17:37:00,1.77825,1.77825,1.77816,1.7782,81100001.0
2006-04-20 17:38:00,1.77815,1.77815,1.77791,1.77791,67700000.0
2006-04-20 17:39:00,1.77788,1.77788,1.77767,1.77767,26200000.0
2006-04-20 17:40:00,1.77765,1.77768,1.77752,1.77752,55000000.0
2006-04-20 17:41:00,1.77759,1.77788,1.77759,1.77788,74800000.0
2006-04-20 17:42:00,1.77795,1.778,1.77772,1.77772,112500001.0
2006-04-20 17:43:00,1.77763,1.77763,1.77748,1.77761,28300000.0
2006-04-20 17:44:00,1.7776,1.77803,1.77751,1.77803,57500000.0
2006-04-20 17:45:00,1.77808,1.77822,1.77797,1.77804,87300000.0
2006-04-20 17:46:00,1.77796,1.77806,1.77785,1.77789,123499998.0
2006-04-20 17:47:00,1.77807,1.77821,1.77806,1.77821,96300002.0
2006-04-20 17:48:00,1.77829,1.77843,1.77829,1.77838,50499999.0
2006-04-20 17:49:00,1.77828,1.77828,1.77815,1.77825,44200000.0
2006-04-20 17:50:00,1.77823,1.77831,1.77823,1.77825,42500000.0
2006-04-20 17:51:00,1.77828,1.77837,1.77828,1.77837,74000001.0
2006-04-20 17:52:00,1.77845,1.7785,1.77811,1.77839,105299998.0
2006-04-20 17:53:00,1.77842,1.77845,1.77837,1.77845,72100001.0
2006-04-20 17:54:00,1.77854,1.77945,1.77854,1.77945,75000000.0
2006-04-20 17:55:00,1.7796,1.77964,1.77931,1.77934,46000001.0
2006-04-20 17:56:00,1.77928,1.7795,1.77925,1.7795,51700001.0
2006-04-20 17:57:00,1.77948,1.77958,1.77948,1.77955,20100000.0
2006-04-20 17:58:00,1.77963,1.77978,1.77962,1.77962,24300000.0
2006-04-20 17:59:00,1.77964,1.77968,1.77949,1.77958,75200001.0
2006-04-20 18:00:00,1.77961,1.77971,1.77914,1.77914,44000000.0
2006-04-20 18:01:00,1.77899,1.77976,1.7789,1.7795,947900001.0
2006-04-20 18:02:00,1.7795,1.77962,1.77945,1.77958,912170003.0
2006-04-20 18:03:00,1.77958,1.77959,1.77942,1.77942,1162870001.0
2006-04-20 18:04:00,1.7795,1.77965,1.77947,1.77958,856399998.0
2006-04-20 18:05:00,1.77958,1.77974,1.77957,1.7796,876000000.0
2006-04-20 18:06:00,1.77963,1.77966,1.77945,1.77953,1008499994.0
2006-04-20 18:07:00,1.77952,1.77958,1.77932,1.77958,1236699995.0
2006-04-20 18:08:00,1.77964,1.77969,1.77935,1.77944,1119000006.0
2006-04-20 18:09:00,1.77945,1.77978,1.77945,1.77968,591149999.0
2006-04-20 18:10:00,1.77968,1.7797,1.77953,1.77953,833900004.0
2006-04-20 18:11:00,1.77952,1.77955,1.77935,1.77936,565999997.0
2006-04-20 18:12:00,1.77929,1.77931,1.77914,1.77917,786899998.0
2006-04-20 18:13:00,1.77923,1.77941,1.77921,1.77937,589299997.0
2006-04-20 18:14:00,1.77943,1.77956,1.77937,1.77938,984799993.0
2006-04-20 18:15:00,1.77937,1.77937,1.7792,1.77922,965599986.0
2006-04-20 18:16:00,1.77923,1.77938,1.7792,1.77938,924769998.0
2006-04-20 18:17:00,1.77944,1.77963,1.77932,1.77951,407796993.0
2006-04-20 18:18:00,1.7795,1.77959,1.77944,1.77948,609500001.0
2006-04-20 18:19:00,1.77957,1.7797,1.77955,1.77958,598999998.0
2006-04-20 18:20:00,1.7796,1.77968,1.77958,1.77962,459399997.0
2006-04-20 18:21:00,1.77963,1.77968,1.7795,1.77959,815599996.0
2006-04-20 18:22:00,1.77962,1.77975,1.77952,1.77952,556599999.0
2006-04-20 18:23:00,1.77952,1.77971,1.77952,1.77969,908699999.0
2006-04-20 18:24:00,1.77969,1.77969,1.77944,1.7795,712499999.0
2006-04-20 18:25:00,1.77946,1.77962,1.77943,1.77951,775499997.0
2006-04-20 18:26:00,1.77946,1.77959,1.77936,1.77955,559099996.0
2006-04-20 18:27:00,1.77953,1.77956,1.77936,1.77949,627500000.0
2006-04-20 18:28:00,1.77947,1.77947,1.77923,1.77944,385499998.0
2006-04-20 18:29:00,1.77937,1.77938,1.77904,1.77913,901899999.0
2006-04-20 18:30:00,1.77912,1.77919,1.77905,1.77908,662599999.0
2006-04-20 18:31:00,1.7791,1.77915,1.77903,1.77905,569899997.0
2006-04-20 18:32:00,1.77905,1.77916,1.779,1.77909,405699997.0
2006-04-20 18:33:00,1.7791,1.77922,1.77906,1.7791,760299998.0
2006-04-20 18:34:00,1.77917,1.77926,1.77907,1.77915,616500000.0
2006-04-20 18:35:00,1.77914,1.77924,1.77908,1.77921,275050000.0
2006-04-20 18:36:00,1.77919,1.77925,1.77915,1.77915,158999999.0
2006-04-20 18:37:00,1.77917,1.77922,1.77912,1.77912,159699999.0
2006-04-20 18:38:00,1.77911,1.77915,1.77898,1.77905,240700002.0
2006-04-20 18:39:00,1.77898,1.77909,1.77896,1.77909,255699998.0
2006-04-20 18:40:00,1.77906,1.77906,1.7789,1.77898,298899999.0
2006-04-20 18:41:00,1.77902,1.77923,1.77902,1.77923,405999996.0
2006-04-20 18:42:00,1.77918,1.7792,1.77907,1.77907,198200002.0
2006-04-20 18:43:00,1.77909,1.77912,1.77904,1.77904,136900002.0
2006-04-20 18:44:00,1.77903,1.77905,1.77888,1.77895,398299998.0
2006-04-20 18:45:00,1.77886,1.77888,1.77869,1.77881,118799999.0
2006-04-20 18:46:00,1.77878,1.77878,1.77863,1.77872,126700001.0
2006-04-20 18:47:00,1.77875,1.77877,1.77863,1.77877,225000000.0
2006-04-20 18:48:00,1.77875,1.77887,1.77874,1.77877,334899998.0
2006-04-20 18:49:00,1.77873,1.77873,1.7786,1.7786,71099999.0
2006-04-20 18:50:00,1.77861,1.77871,1.77856,1.77856,215000002.0
2006-04-20 18:51:00,1.77858,1.77871,1.7785,1.77855,339600002.0
2006-04-20 18:52:00,1.77858,1.77868,1.77856,1.77865,457146995.0
2006-04-20 18:53:00,1.77857,1.77857,1.77845,1.77845,453750005.0
2006-04-20 18:54:00,1.77844,1.77869,1.77844,1.77854,328400002.0
2006-04-20 18:55:00,1.7786,1.77865,1.77848,1.77857,656500003.0
2006-04-20 18:56:00,1.77855,1.77861,1.77841,1.77855,362799998.0
2006-04-20 18:57:00,1.77856,1.77905,1.77856,1.77905,345900002.0
2006-04-20 18:58:00,1.77908,1.77917,1.77896,1.77905,668599996.0
2006-04-20 18:59:00,1.77906,1.77929,1.77903,1.77905,472799999.0
2006-04-20 19:00:00,1.77907,1.77907,1.77892,1.77896,215800000.0
2006-04-20 19:01:00,1.77902,1.77932,1.77902,1.77906,108899999.0
2006-04-20 19:02:00,1.779,1.77906,1.77879,1.77879,386200003.0
2006-04-20 19:03:00,1.77877,1.77877,1.77856,1.77861,694100000.0
2006-04-20 19:04:00,1.77864,1.77864,1.77852,1.77863,306999998.0
2006-04-20 19:05:00,1.77865,1.77868,1.77855,1.77868,130600001.0
2006-04-20 19:06:00,1.77873,1.7789,1.77869,1.77889,557349999.0
2006-04-20 19:07:00,1.77889,1.77889,1.7788,1.77885,262100000.0
2006-04-20 19:08:00,1.7787,1.77882,1.77844,1.77859,495200003.0
2006-04-20 19:09:00,1.77854,1.77856,1.77839,1.77844,337199998.0
2006-04-20 19:10:00,1.77833,1.77833,1.77807,1.77809,346800002.0
2006-04-20 19:11:00,1.7781,1.77823,1.77808,1.77823,105700001.0
2006-04-20 19:12:00,1.77833,1.77868,1.7783,1.77862,208699998.0
2006-04-20 19:13:00,1.77866,1.77866,1.77846,1.77849,531200003.0
2006-04-20 19:14:00,1.77835,1.77848,1.77817,1.77848,180400000.0
2006-04-20 19:15:00,1.77852,1.77852,1.77837,1.7784,353900001.0
2006-04-20 19:16:00,1.77844,1.77861,1.77844,1.77858,154299999.0
2006-04-20 19:17:00,1.77863,1.77865,1.7786,1.77865,320600000.0
2006-04-20 19:18:00,1.77863,1.77863,1.77839,1.77842,273150002.0
2006-04-20 19:19:00,1.77839,1.77879,1.77839,1.77865,303800003.0
2006-04-20 19:20:00,1.77865,1.77876,1.77861,1.77865,282100000.0
2006-04-20 19:21:00,1.77862,1.77863,1.77852,1.77852,378000000.0
2006-04-20 19:22:00,1.77855,1.77913,1.77855,1.77913,250346995.0
2006-04-20 19:23:00,1.7792,1.77947,1.7792,1.77935,387900001.0
2006-04-20 19:24:00,1.77937,1.77944,1.77936,1.77936,165500000.0
2006-04-20 19:25:00,1.77941,1.77941,1.77924,1.77937,95200001.0
2006-04-20 19:26:00,1.77941,1.77951,1.77936,1.77936,387399999.0
2006-04-20 19:27:00,1.77937,1.77943,1.77924,1.77933,533100001.0
2006-04-20 19:28:00,1.77935,1.77949,1.77921,1.77931,381500000.0
2006-04-20 19:29:00,1.77925,1.77941,1.77916,1.77917,212100000.0
2006-04-20 19:30:00,1.7791,1.7792,1.7791,1.77915,539099999.0
2006-04-20 19:31:00,1.77918,1.77935,1.77917,1.77932,306800000.0
2006-04-20 19:32:00,1.77932,1.77936,1.77924,1.77931,423600000.0
2006-04-20 19:33:00,1.77936,1.77953,1.77936,1.77953,184500000.0
2006-04-20 19:34:00,1.77949,1.7796,1.77939,1.7794,141600000.0
2006-04-20 19:35:00,1.77942,1.77962,1.7794,1.77955,299799998.0
2006-04-20 19:36:00,1.77952,1.77954,1.77938,1.77947,387499993.0
2006-04-20 19:37:00,1.77946,1.77959,1.77946,1.77951,331100001.0
2006-04-20 19:38:00,1.77948,1.77951,1.77937,1.77937,121700001.0
2006-04-20 19:39:00,1.77939,1.77964,1.77939,1.77961,179099999.0
2006-04-20 19:40:00,1.77956,1.77959,1.77937,1.77937,411700000.0
2006-04-20 19:41:00,1.77938,1.77944,1.77935,1.7794,239000002.0
2006-04-20 19:42:00,1.77939,1.77948,1.77935,1.77939,243099998.0
2006-04-20 19:43:00,1.7793,1.77938,1.7793,1.77935,155600000.0
2006-04-20 19:44:00,1.77935,1.77943,1.7793,1.77935,379900000.0
2006-04-20 19:45:00,1.77935,1.7794,1.7793,1.7794,181100001.0
2006-04-20 19:46:00,1.7794,1.7794,1.77933,1.77935,241499999.0
2006-04-20 19:47:00,1.77939,1.77946,1.77939,1.7794,133499999.0
2006-04-20 19:48:00,1.77938,1.77942,1.77931,1.77931,206599999.0
2006-04-20 19:49:00,1.77936,1.77943,1.77933,1.77943,332000003.0
2006-04-20 19:50:00,1.77945,1.77945,1.77937,1.77945,356900002.0
2006-04-20 19:51:00,1.7794,1.77945,1.77935,1.77945,332200000.0
2006-04-20 19:52:00,1.77945,1.77951,1.77935,1.77935,208200004.0
2006-04-20 19:53:00,1.7794,1.77945,1.7794,1.77945,93299999.0
2006-04-20 19:54:00,1.77943,1.77943,1.77932,1.77935,164900000.0
2006-04-20 19:55:00,1.7793,1.77937,1.7793,1.77935,61300000.0
2006-04-20 19:56:00,1.77936,1.77953,1.77934,1.77953,311299998.0
2006-04-20 19:57:00,1.77952,1.77977,1.77946,1.77953,301700000.0
2006-04-20 19:58:00,1.77955,1.77983,1.77955,1.77972,354500002.0
2006-04-20 19:59:00,1.77973,1.77983,1.77973,1.77978,248399998.0
2006-04-20 20:00:00,1.77972,1.77975,1.77962,1.77974,215499999.0
2006-04-20 20:01:00,1.77976,1.77978,1.7797,1.77972,165599999.0
2006-04-20 20:02:00,1.77969,1.77971,1.77962,1.77962,180500000.0
2006-04-20 20:03:00,1.77958,1.77959,1.77942,1.77942,122299999.0
2006-04-20 20:04:00,1.7794,1.77954,1.77938,1.7794,241999999.0
2006-04-20 20:05:00,1.77922,1.77922,1.77877,1.77913,167900002.0
2006-04-20 20:06:00,1.7791,1.7792,1.77905,1.77907,211299997.0
2006-04-20 20:07:00,1.77904,1.77912,1.77898,1.77898,128700000.0
2006-04-20 20:08:00,1.779,1.7791,1.77897,1.77905,288400001.0
2006-04-20 20:09:00,1.77899,1.77911,1.77899,1.77908,205899999.0
2006-04-20 20:10:00,1.7791,1.77914,1.779,1.77906,126599998.0
2006-04-20 20:11:00,1.77917,1.77918,1.77911,1.77918,47800000.0
2006-04-20 20:12:00,1.77914,1.77917,1.77897,1.77913,441200002.0
2006-04-20 20:13:00,1.7791,1.77918,1.77892,1.77892,159299998.0
2006-04-20 20:14:00,1.7789,1.7789,1.77867,1.77867,100600001.0
2006-04-20 20:15:00,1.77869,1.77909,1.77869,1.77898,479900002.0
2006-04-20 20:16:00,1.77899,1.77913,1.77899,1.77904,200900003.0
2006-04-20 20:17:00,1.77898,1.77898,1.77885,1.77885,57800000.0
2006-04-20 20:18:00,1.77886,1.77906,1.77886,1.77906,170099999.0
2006-04-20 20:19:00,1.7791,1.7791,1.779,1.7791,152499999.0
2006-04-20 20:20:00,1.77905,1.77908,1.77897,1.77905,249799999.0
2006-04-20 20:21:00,1.77902,1.77904,1.77893,1.77904,137999999.0
2006-04-20 20:22:00,1.77904,1.77907,1.77893,1.77895,107599999.0
2006-04-20 20:23:00,1.77892,1.77897,1.7787,1.7787,285099999.0
2006-04-20 20:24:00,1.77865,1.7788,1.77865,1.7788,126400000.0
2006-04-20 20:25:00,1.77878,1.77878,1.77834,1.7785,454199995.0
2006-04-20 20:26:00,1.77847,1.77867,1.77847,1.77858,618350001.0
2006-04-20 20:27:00,1.77865,1.77871,1.77859,1.77871,263500001.0
2006-04-20 20:28:00,1.77865,1.77866,1.77849,1.77856,392300002.0
2006-04-20 20:29:00,1.77858,1.77858,1.77845,1.77845,190500000.0
2006-04-20 20:30:00,1.77846,1.77859,1.77838,1.77853,791146986.0
2006-04-20 20:31:00,1.77855,1.77855,1.77841,1.77841,588649999.0
2006-04-20 20:32:00,1.77843,1.77864,1.77842,1.77856,626999996.0
2006-04-20 20:33:00,1.77858,1.77866,1.77849,1.77859,308099994.0
2006-04-20 20:34:00,1.77864,1.77864,1.77855,1.77855,133100002.0
2006-04-20 20:35:00,1.77855,1.77867,1.77855,1.77858,71099999.0
2006-04-20 20:36:00,1.7786,1.77867,1.77857,1.77862,205300001.0
2006-04-20 20:37:00,1.77854,1.77863,1.77845,1.77853,151399999.0
2006-04-20 20:38:00,1.77854,1.77873,1.77851,1.77867,404400001.0
2006-04-20 20:39:00,1.77872,1.77872,1.77856,1.77867,288400002.0
2006-04-20 20:40:00,1.77873,1.77883,1.77872,1.77872,167900001.0
2006-04-20 20:41:00,1.77863,1.77867,1.7785,1.77857,182300001.0
2006-04-20 20:42:00,1.77847,1.77856,1.77847,1.77847,96400000.0
2006-04-20 20:43:00,1.77847,1.77861,1.77843,1.77852,211199998.0
2006-04-20 20:44:00,1.77854,1.77863,1.77851,1.77863,386300000.0
2006-04-20 20:45:00,1.77862,1.77862,1.77846,1.77846,105499998.0
2006-04-20 20:46:00,1.77842,1.77842,1.77827,1.77827,130699999.0
2006-04-20 20:47:00,1.77823,1.77833,1.77814,1.77825,391750001.0
2006-04-20 20:48:00,1.77823,1.77833,1.7782,1.77833,217100000.0
2006-04-20 20:49:00,1.77833,1.77833,1.77818,1.77832,128400001.0
2006-04-20 20:50:00,1.77835,1.77851,1.77833,1.77844,294499997.0
2006-04-20 20:51:00,1.77851,1.77865,1.77851,1.77865,360600002.0
2006-04-20 20:52:00,1.77867,1.77881,1.77866,1.77866,213500001.0
2006-04-20 20:53:00,1.77862,1.77869,1.77848,1.7785,622200003.0
2006-04-20 20:54:00,1.7785,1.77859,1.77842,1.77844,425699998.0
2006-04-20 20:55:00,1.77844,1.77849,1.77839,1.77841,244100001.0
2006-04-20 20:56:00,1.77837,1.77838,1.77809,1.77809,383100000.0
2006-04-20 20:57:00,1.77808,1.77817,1.778,1.77808,590499995.0
2006-04-20 20:58:00,1.77817,1.77829,1.77803,1.77828,278400004.0
2006-04-20 20:59:00,1.77826,1.77839,1.77813,1.77814,732200002.0
2006-04-20 21:00:00,1.77816,1.7787,1.77816,1.7787,461900003.0
2006-04-20 21:01:00,1.77868,1.77882,1.77824,1.77824,385899998.0
2006-04-20 21:02:00,1.77825,1.77848,1.77825,1.77846,217500001.0
2006-04-20 21:03:00,1.77841,1.77852,1.77841,1.77848,193600003.0
2006-04-20 21:04:00,1.7785,1.77855,1.77845,1.77852,202499999.0
2006-04-20 21:05:00,1.7785,1.77858,1.7785,1.77852,274100002.0
2006-04-20 21:06:00,1.7785,1.7786,1.7785,1.77853,122600001.0
2006-04-20 21:07:00,1.7785,1.77855,1.77845,1.77855,95500002.0
2006-04-20 21:08:00,1.77855,1.77855,1.77852,1.77852,76300001.0
2006-04-20 21:09:00,1.77846,1.77852,1.77843,1.77844,73100000.0
2006-04-20 21:10:00,1.77843,1.77843,1.77835,1.77835,87800000.0
2006-04-20 21:11:00,1.77832,1.77843,1.77832,1.77843,174100002.0
2006-04-20 21:12:00,1.77842,1.77843,1.77834,1.77837,58300000.0
2006-04-20 21:13:00,1.7783,1.77835,1.77828,1.77828,167700000.0
2006-04-20 21:14:00,1.77831,1.77839,1.77827,1.77835,315100002.0
2006-04-20 21:15:00,1.77845,1.77854,1.77839,1.77848,276099999.0
2006-04-20 21:16:00,1.7785,1.7785,1.77845,1.77845,37600000.0
2006-04-20 21:17:00,1.77844,1.77848,1.77835,1.77848,190300004.0
2006-04-20 21:18:00,1.77848,1.77853,1.77837,1.77837,49500000.0
2006-04-20 21:19:00,1.77839,1.7784,1.77832,1.7784,85800000.0
2006-04-20 21:20:00,1.7784,1.77843,1.77832,1.77835,334199997.0
2006-04-20 21:21:00,1.77834,1.77843,1.77834,1.77839,151800000.0
2006-04-20 21:22:00,1.77842,1.77842,1.7783,1.7783,176300001.0
2006-04-20 21:23:00,1.77833,1.77833,1.77824,1.77833,41500000.0
2006-04-20 21:24:00,1.77832,1.77845,1.77832,1.77843,165999999.0
2006-04-20 21:25:00,1.77845,1.7785,1.77844,1.77848,123700000.0
2006-04-20 21:26:00,1.77845,1.77863,1.77845,1.77856,57900000.0
2006-04-20 21:27:00,1.77856,1.77865,1.77851,1.77855,100000000.0
2006-04-20 21:28:00,1.77854,1.7786,1.7785,1.7786,202800000.0
2006-04-20 21:29:00,1.77858,1.77858,1.77857,1.77857,7600000.0
2006-04-20 21:30:00,1.77855,1.77855,1.77855,1.77855,21000000.0
2006-04-20 21:31:00,1.77853,1.77853,1.77844,1.7785,80399999.0
2006-04-20 21:32:00,1.77857,1.77863,1.77844,1.77857,238600000.0
2006-04-20 21:33:00,1.77853,1.77853,1.77841,1.77843,364000000.0
2006-04-20 21:34:00,1.77848,1.77851,1.77837,1.77837,275100001.0
2006-04-20 21:35:00,1.77838,1.77845,1.77836,1.77845,49500000.0
2006-04-20 21:36:00,1.77852,1.77859,1.77848,1.77848,120599998.0
2006-04-20 21:37:00,1.77846,1.77859,1.77846,1.77848,211300000.0
2006-04-20 21:38:00,1.77843,1.77852,1.77841,1.77842,95200001.0
2006-04-20 21:39:00,1.77835,1.77842,1.77831,1.77836,58500000.0
2006-04-20 21:40:00,1.7784,1.77844,1.77834,1.77834,170600002.0
2006-04-20 21:41:00,1.7783,1.77838,1.77827,1.77832,160900000.0
2006-04-20 21:42:00,1.77833,1.77838,1.77832,1.77838,104400000.0
2006-04-20 21:43:00,1.77835,1.77838,1.77835,1.77835,60099999.0
2006-04-20 21:44:00,1.77835,1.77838,1.77833,1.77833,107500000.0
2006-04-20 21:45:00,1.77837,1.77845,1.77816,1.77845,109100000.0
2006-04-20 21:46:00,1.77849,1.77855,1.77844,1.77849,80200000.0
2006-04-20 21:47:00,1.7785,1.77855,1.77846,1.77852,163200000.0
2006-04-20 21:48:00,1.77848,1.77851,1.77833,1.77833,143900001.0
2006-04-20 21:49:00,1.77826,1.77834,1.77826,1.77833,106100000.0
2006-04-20 21:50:00,1.77827,1.77834,1.77825,1.77825,82099999.0
2006-04-20 21:51:00,1.77825,1.77828,1.77825,1.77825,214199999.0
2006-04-20 21:52:00,1.77826,1.77826,1.77815,1.77817,53800000.0
2006-04-20 21:53:00,1.77818,1.77841,1.77818,1.77838,30100000.0
2006-04-20 21:54:00,1.77843,1.77843,1.77828,1.77828,114099999.0
2006-04-20 21:55:00,1.7783,1.77839,1.77814,1.7782,233700001.0
2006-04-20 21:56:00,1.7782,1.77858,1.7782,1.77858,112299998.0
2006-04-20 21:57:00,1.77865,1.77865,1.7786,1.7786,112300000.0
2006-04-20 21:58:00,1.77859,1.77882,1.77857,1.77882,98400002.0
2006-04-20 21:59:00,1.77887,1.77906,1.7788,1.7788,450200001.0
2006-04-20 22:00:00,1.77886,1.77895,1.77876,1.77895,213799999.0
2006-04-20 22:01:00,1.7791,1.77923,1.7791,1.77921,89400000.0
2006-04-20 22:02:00,1.7792,1.7792,1.77888,1.77891,185800000.0
2006-04-20 22:03:00,1.77867,1.77874,1.7785,1.77851,73999999.0
2006-04-20 22:04:00,1.77846,1.77848,1.77833,1.77833,234500000.0
2006-04-20 22:05:00,1.77832,1.77838,1.77829,1.77831,102699999.0
2006-04-20 22:06:00,1.77826,1.77826,1.77813,1.77813,31000000.0
2006-04-20 22:07:00,1.77817,1.77822,1.77812,1.77812,89299997.0
2006-04-20 22:08:00,1.77811,1.77819,1.77811,1.77817,51399999.0
2006-04-20 22:09:00,1.7782,1.7782,1.7782,1.7782,18100000.0
2006-04-20 22:10:00,1.77818,1.7782,1.77815,1.7782,33400000.0
2006-04-20 22:11:00,1.77822,1.77827,1.77822,1.77822,30300000.0
2006-04-20 22:12:00,1.77819,1.7782,1.7781,1.77813,229900001.0
2006-04-20 22:13:00,1.7782,1.77839,1.7782,1.77825,62000000.0
2006-04-20 22:14:00,1.77818,1.77833,1.77816,1.77833,75899999.0
2006-04-20 22:15:00,1.77845,1.77852,1.77831,1.77845,201200000.0
2006-04-20 22:16:00,1.77844,1.77867,1.77825,1.77856,276599999.0
2006-04-20 22:17:00,1.7786,1.77865,1.7785,1.77865,40799999.0
2006-04-20 22:18:00,1.77865,1.77865,1.77855,1.77855,88700001.0
2006-04-20 22:19:00,1.77855,1.7786,1.77855,1.7786,67000000.0
2006-04-20 22:20:00,1.7786,1.77865,1.77857,1.77857,85399998.0
2006-04-20 22:21:00,1.77862,1.77864,1.77858,1.7786,151200003.0
2006-04-20 22:22:00,1.7786,1.77871,1.77852,1.77852,176900003.0
2006-04-20 22:23:00,1.77848,1.7786,1.77838,1.77838,131899999.0
2006-04-20 22:24:00,1.77845,1.77852,1.77842,1.77852,53800001.0
2006-04-20 22:25:00,1.77853,1.77856,1.7784,1.77856,58099999.0
2006-04-20 22:26:00,1.77864,1.77873,1.77864,1.77872,43100000.0
2006-04-20 22:27:00,1.77862,1.77864,1.77843,1.77845,52600001.0
2006-04-20 22:28:00,1.77843,1.77843,1.77828,1.77831,68346993.0
2006-04-20 22:29:00,1.77832,1.77845,1.77828,1.77831,265600000.0
2006-04-20 22:30:00,1.77836,1.77845,1.77836,1.77842,105200001.0
2006-04-20 22:31:00,1.77842,1.77842,1.77829,1.77831,56900000.0
2006-04-20 22:32:00,1.7783,1.77835,1.77825,1.77826,197400002.0
2006-04-20 22:33:00,1.77827,1.7785,1.77827,1.77849,93400000.0
2006-04-20 22:34:00,1.77857,1.77875,1.77857,1.77868,186999999.0
2006-04-20 22:35:00,1.77873,1.77898,1.77871,1.77896,71500000.0
2006-04-20 22:36:00,1.77892,1.77892,1.77878,1.77878,24800000.0
2006-04-20 22:37:00,1.77887,1.77887,1.77877,1.77877,139200000.0
2006-04-20 22:38:00,1.77873,1.77889,1.77873,1.77885,95000000.0
2006-04-20 22:39:00,1.77883,1.77888,1.77883,1.77883,47600000.0
2006-04-20 22:40:00,1.77875,1.77875,1.77859,1.7787,83500000.0
2006-04-20 22:41:00,1.7787,1.77884,1.7787,1.77884,82700000.0
2006-04-20 22:42:00,1.77888,1.77888,1.77859,1.77862,28400000.0
2006-04-20 22:43:00,1.77856,1.77889,1.77852,1.77852,88000000.0
2006-04-20 22:44:00,1.77852,1.77852,1.77837,1.7785,134699998.0
2006-04-20 22:45:00,1.77856,1.77862,1.7785,1.77855,69300000.0
2006-04-20 22:46:00,1.77853,1.77863,1.7785,1.77855,60000000.0
2006-04-20 22:47:00,1.77855,1.77858,1.7785,1.77858,78500001.0
2006-04-20 22:48:00,1.77862,1.77867,1.77853,1.77853,84300000.0
2006-04-20 22:49:00,1.77848,1.77848,1.77838,1.77843,37700000.0
2006-04-20 22:50:00,1.77847,1.77861,1.77846,1.77852,47099999.0
2006-04-20 22:51:00,1.77842,1.77843,1.77842,1.77843,43700000.0
2006-04-20 22:52:00,1.77848,1.77849,1.77846,1.77847,63899999.0
2006-04-20 22:53:00,1.77846,1.77846,1.77816,1.77841,12800000.0
2006-04-20 22:54:00,1.77839,1.77839,1.7783,1.77833,58500000.0
2006-04-20 22:55:00,1.77835,1.7784,1.77835,1.7784,14300000.0
2006-04-20 22:56:00,1.77834,1.77834,1.77815,1.77824,47800000.0
2006-04-20 22:57:00,1.77838,1.77838,1.77824,1.77835,61700001.0
2006-04-20 22:58:00,1.77823,1.77838,1.77823,1.77837,56700000.0
2006-04-20 22:59:00,1.7784,1.7784,1.7783,1.77835,137900001.0
2006-04-20 23:00:00,1.7783,1.7783,1.77815,1.77815,66300001.0
2006-04-20 23:01:00,1.77808,1.77851,1.77806,1.77848,113400000.0
2006-04-20 23:02:00,1.77842,1.77859,1.77831,1.77831,37400000.0
2006-04-20 23:03:00,1.7784,1.77853,1.77829,1.77832,68400000.0
2006-04-20 23:04:00,1.77823,1.77835,1.77808,1.77828,71800000.0
2006-04-20 23:05:00,1.77824,1.77832,1.77801,1.7782,102800001.0
2006-04-20 23:06:00,1.77813,1.77824,1.77813,1.77824,16000000.0
2006-04-20 23:07:00,1.77823,1.7784,1.77813,1.77831,39900000.0
2006-04-20 23:08:00,1.77819,1.77832,1.77808,1.77818,109100000.0
2006-04-20 23:09:00,1.7782,1.77834,1.7782,1.77829,74800000.0
2006-04-20 23:10:00,1.77837,1.7785,1.77829,1.77832,71600001.0
2006-04-20 23:11:00,1.77838,1.77842,1.77803,1.77818,90899999.0
2006-04-20 23:12:00,1.77825,1.77835,1.77811,1.77814,59100000.0
2006-04-20 23:13:00,1.77845,1.7785,1.7781,1.77822,69099999.0
2006-04-20 23:14:00,1.7782,1.77835,1.77807,1.77812,85300000.0
2006-04-20 23:15:00,1.77817,1.77836,1.77808,1.77836,84200001.0
2006-04-20 23:16:00,1.77857,1.77858,1.77808,1.77818,66200000.0
2006-04-20 23:17:00,1.77813,1.77836,1.77808,1.77836,83500000.0
2006-04-20 23:18:00,1.77845,1.77856,1.77812,1.7782,87400001.0
2006-04-20 23:19:00,1.77822,1.77824,1.77797,1.77798,85500001.0
2006-04-20 23:20:00,1.77817,1.77833,1.77797,1.77812,60200000.0
2006-04-20 23:21:00,1.77813,1.77824,1.77787,1.77802,81299999.0
2006-04-20 23:22:00,1.77797,1.77821,1.77797,1.77812,102900000.0
2006-04-20 23:23:00,1.77795,1.77812,1.77779,1.77794,68900000.0
2006-04-20 23:24:00,1.77839,1.77839,1.77802,1.77802,47500000.0
2006-04-20 23:25:00,1.77787,1.77787,1.77778,1.77778,400000.0
2006-04-20 23:26:00,1.77778,1.77802,1.77778,1.77799,31600000.0
2006-04-20 23:27:00,1.77789,1.77789,1.77764,1.77771,27300000.0
2006-04-20 23:28:00,1.77765,1.77765,1.77765,1.77765,22800001.0
2006-04-20 23:29:00,1.77775,1.77775,1.7777,1.77772,64299999.0
2006-04-20 23:30:00,1.77771,1.77771,1.77765,1.77769,13300000.0
2006-04-20 23:31:00,1.77755,1.77765,1.77755,1.7776,52700000.0
2006-04-20 23:32:00,1.77763,1.77773,1.7776,1.77768,39800000.0
2006-04-20 23:33:00,1.77775,1.77788,1.77775,1.77785,33399999.0
2006-04-20 23:34:00,1.77792,1.77806,1.77792,1.778,45200000.0
2006-04-20 23:35:00,1.77795,1.77807,1.77795,1.77807,6800000.0
2006-04-20 23:36:00,1.77805,1.77805,1.77805,1.77805,3700000.0
2006-04-20 23:37:00,1.77805,1.77805,1.77805,1.77805,10750000.0
2006-04-20 23:38:00,1.77795,1.77805,1.77795,1.77805,65600000.0
2006-04-20 23:39:00,1.77805,1.77805,1.77805,1.77805,43200001.0
2006-04-20 23:40:00,1.77805,1.77805,1.778,1.77805,26300000.0
2006-04-20 23:41:00,1.77798,1.77798,1.77798,1.77798,4400000.0
2006-04-20 23:42:00,1.77805,1.77805,1.77805,1.77805,3600000.0
2006-04-20 23:43:00,1.778,1.77807,1.778,1.77805,65900000.0
2006-04-20 23:44:00,1.778,1.778,1.778,1.778,800000.0
2006-04-20 23:45:00,1.77805,1.77807,1.7779,1.77807,24000000.0
2006-04-20 23:46:00,1.77805,1.77805,1.77805,1.77805,6800000.0
2006-04-20 23:47:00,1.77802,1.77802,1.77792,1.77792,13300000.0
2006-04-20 23:48:00,1.7779,1.77795,1.7779,1.7779,8000000.0
2006-04-20 23:49:00,1.77795,1.77795,1.77787,1.77787,17200000.0
2006-04-20 23:50:00,1.7779,1.77795,1.7779,1.7779,23800000.0
2006-04-20 23:51:00,1.77787,1.7779,1.77787,1.7779,33200001.0
2006-04-20 23:52:00,1.77793,1.77793,1.77779,1.77782,10300000.0
2006-04-20 23:53:00,1.7778,1.7778,1.7778,1.7778,300000.0
2006-04-20 23:54:00,1.77785,1.77785,1.77775,1.77775,15600000.0
2006-04-20 23:55:00,1.7778,1.7778,1.7778,1.7778,2600000.0
2006-04-20 23:56:00,1.7778,1.77785,1.7778,1.77785,31699999.0
2006-04-20 23:57:00,1.7778,1.7778,1.7778,1.7778,11200000.0
2006-04-20 23:58:00,1.77785,1.77785,1.7778,1.7778,57800000.0
2006-04-20 23:59:00,1.77784,1.77784,1.77767,1.77781,43599999.0
2006-04-21 00:00:00,1.77782,1.77785,1.77782,1.77785,17000000.0
2006-04-21 00:01:00,1.7778,1.7778,1.7778,1.7778,2200000.0
2006-04-21 00:02:00,1.7778,1.7778,1.7778,1.7778,13900000.0
2006-04-21 00:03:00,1.77783,1.77799,1.77783,1.77796,52800000.0
2006-04-21 00:04:00,1.77788,1.77793,1.7778,1.77793,47300000.0
2006-04-21 00:05:00,1.77787,1.77802,1.77787,1.77802,7400000.0
2006-04-21 00:06:00,1.77805,1.77805,1.77805,1.77805,56700001.0
2006-04-21 00:07:00,1.77793,1.77802,1.77793,1.77799,49299999.0
2006-04-21 00:08:00,1.77805,1.77805,1.77792,1.77798,65400001.0
2006-04-21 00:09:00,1.778,1.77805,1.778,1.778,41000000.0
2006-04-21 00:10:00,1.77805,1.77805,1.77805,1.77805,9900000.0
2006-04-21 00:11:00,1.77807,1.77812,1.77802,1.77802,74499998.0
2006-04-21 00:12:00,1.77807,1.77808,1.77795,1.77795,117699998.0
2006-04-21 00:13:00,1.77798,1.77813,1.77798,1.77808,54900000.0
2006-04-21 00:14:00,1.77806,1.77806,1.77792,1.77793,48200000.0
2006-04-21 00:15:00,1.77787,1.778,1.77787,1.77797,75299999.0
2006-04-21 00:16:00,1.77802,1.77802,1.77791,1.77795,33200000.0
2006-04-21 00:17:00,1.77796,1.77799,1.77796,1.77799,11900000.0
2006-04-21 00:18:00,1.77795,1.77795,1.77795,1.77795,17700000.0
2006-04-21 00:19:00,1.77789,1.77798,1.77785,1.77798,64700000.0
2006-04-21 00:20:00,1.77798,1.77802,1.77798,1.77802,19800000.0
2006-04-21 00:21:00,1.77796,1.77796,1.77794,1.77794,10500000.0
2006-04-21 00:22:00,1.77787,1.77795,1.77787,1.77795,46000000.0
2006-04-21 00:23:00,1.77797,1.77797,1.7779,1.77795,38300000.0
2006-04-21 00:24:00,1.77788,1.77795,1.77788,1.77788,34400001.0
2006-04-21 00:25:00,1.77778,1.77792,1.77778,1.77778,44600000.0
2006-04-21 00:26:00,1.77787,1.77791,1.77781,1.77782,47700000.0
2006-04-21 00:27:00,1.77771,1.77786,1.77771,1.77775,94400001.0
2006-04-21 00:28:00,1.77773,1.77773,1.77752,1.77759,29100001.0
2006-04-21 00:29:00,1.77755,1.77765,1.77755,1.77765,63700000.0
2006-04-21 00:30:00,1.77761,1.77761,1.77754,1.77754,60299999.0
2006-04-21 00:31:00,1.77753,1.7777,1.77753,1.77767,91399998.0
2006-04-21 00:32:00,1.7776,1.77765,1.7776,1.77765,2100000.0
2006-04-21 00:33:00,1.7776,1.77769,1.77755,1.77767,58200001.0
2006-04-21 00:34:00,1.77765,1.77765,1.77762,1.77762,11400000.0
2006-04-21 00:35:00,1.77751,1.77751,1.77724,1.77727,63299998.0
2006-04-21 00:36:00,1.77729,1.77741,1.77729,1.77739,34100000.0
2006-04-21 00:37:00,1.77734,1.77742,1.77734,1.77738,29800000.0
2006-04-21 00:38:00,1.77732,1.77741,1.77726,1.77726,139499998.0
2006-04-21 00:39:00,1.77735,1.77735,1.7773,1.7773,28000001.0
2006-04-21 00:40:00,1.77739,1.77741,1.77739,1.77741,13700000.0
2006-04-21 00:41:00,1.77741,1.77742,1.77737,1.77737,43500000.0
2006-04-21 00:42:00,1.77732,1.77741,1.77728,1.77734,34500000.0
2006-04-21 00:43:00,1.7774,1.7774,1.77732,1.77732,46100000.0
2006-04-21 00:44:00,1.77732,1.77735,1.77727,1.7773,74800002.0
2006-04-21 00:45:00,1.77735,1.7775,1.77735,1.7775,5700000.0
2006-04-21 00:46:00,1.77749,1.77768,1.77747,1.77768,98100000.0
2006-04-21 00:47:00,1.7777,1.77775,1.77767,1.77772,86600000.0
2006-04-21 00:48:00,1.7777,1.77772,1.77765,1.77772,48700001.0
2006-04-21 00:49:00,1.77768,1.7777,1.77765,1.77765,31099999.0
2006-04-21 00:50:00,1.77761,1.77761,1.77754,1.77754,4100000.0
2006-04-21 00:51:00,1.7776,1.77761,1.77755,1.77758,66799999.0
2006-04-21 00:52:00,1.77755,1.77755,1.7775,1.77755,29900000.0
2006-04-21 00:53:00,1.7775,1.77755,1.77745,1.77745,78000001.0
2006-04-21 00:54:00,1.77752,1.77763,1.77752,1.77763,7900000.0
2006-04-21 00:55:00,1.77758,1.7776,1.77753,1.77754,53000000.0
2006-04-21 00:56:00,1.7775,1.7775,1.7775,1.7775,6200000.0
2006-04-21 00:57:00,1.77758,1.77758,1.7775,1.7775,76000001.0
2006-04-21 00:58:00,1.77747,1.77755,1.77745,1.7775,79500000.0
2006-04-21 00:59:00,1.77758,1.77765,1.7775,1.7776,100300000.0
2006-04-21 01:00:00,1.77758,1.77765,1.77758,1.77765,20100000.0
2006-04-21 01:01:00,1.77758,1.7776,1.77758,1.7776,8200000.0
2006-04-21 01:02:00,1.77758,1.77765,1.77755,1.77755,40899999.0
2006-04-21 01:03:00,1.77765,1.77765,1.77755,1.77765,71100002.0
2006-04-21 01:04:00,1.7776,1.7776,1.77748,1.77748,45600001.0
2006-04-21 01:05:00,1.77753,1.77753,1.7774,1.77741,27900000.0
2006-04-21 01:06:00,1.77743,1.7775,1.77743,1.77748,27200000.0
2006-04-21 01:07:00,1.77748,1.77757,1.77745,1.77757,36100000.0
2006-04-21 01:08:00,1.77755,1.77755,1.77739,1.77755,36000000.0
2006-04-21 01:09:00,1.7775,1.77752,1.77744,1.77746,54200000.0
2006-04-21 01:10:00,1.77748,1.77748,1.77744,1.77748,10000000.0
2006-04-21 01:11:00,1.77751,1.77751,1.77733,1.77741,36800000.0
2006-04-21 01:12:00,1.77739,1.77749,1.77739,1.77742,17400000.0
2006-04-21 01:13:00,1.77744,1.77754,1.77744,1.77754,33199999.0
2006-04-21 01:14:00,1.77755,1.77755,1.77755,1.77755,49300000.0
2006-04-21 01:15:00,1.7775,1.77755,1.77743,1.77755,75600001.0
2006-04-21 01:16:00,1.77753,1.77753,1.77743,1.77747,65500001.0
2006-04-21 01:17:00,1.7775,1.77755,1.77745,1.7775,64900002.0
2006-04-21 01:18:00,1.77755,1.77755,1.7775,1.77755,33000000.0
2006-04-21 01:19:00,1.77748,1.7775,1.77748,1.7775,40300000.0
2006-04-21 01:20:00,1.7775,1.77755,1.7775,1.77755,5200000.0
2006-04-21 01:21:00,1.77745,1.7775,1.77745,1.7775,27900001.0
2006-04-21 01:22:00,1.77742,1.7775,1.77742,1.7775,41800000.0
2006-04-21 01:23:00,1.7775,1.77755,1.7775,1.77755,28899999.0
2006-04-21 01:24:00,1.7775,1.77755,1.7775,1.77752,19600000.0
2006-04-21 01:25:00,1.77748,1.77748,1.77715,1.77715,33600000.0
2006-04-21 01:26:00,1.7772,1.77729,1.7772,1.77727,49100000.0
2006-04-21 01:27:00,1.77718,1.77722,1.77714,1.77722,69300000.0
2006-04-21 01:28:00,1.77714,1.7772,1.77701,1.77701,42000000.0
2006-04-21 01:29:00,1.7772,1.77726,1.7772,1.77722,27900000.0
2006-04-21 01:30:00,1.77725,1.77725,1.77715,1.77715,46100000.0
2006-04-21 01:31:00,1.77722,1.77725,1.7772,1.7772,12100000.0
2006-04-21 01:32:00,1.77721,1.77737,1.77721,1.77732,81599999.0
2006-04-21 01:33:00,1.77737,1.77745,1.77735,1.77745,79800001.0
2006-04-21 01:34:00,1.77745,1.77747,1.77738,1.77747,65000002.0
2006-04-21 01:35:00,1.7774,1.7774,1.7774,1.7774,59099998.0
2006-04-21 01:36:00,1.77745,1.77745,1.7774,1.77745,32100000.0
2006-04-21 01:37:00,1.77743,1.77743,1.77725,1.77725,55000000.0
2006-04-21 01:38:00,1.7772,1.77725,1.77712,1.77712,81399999.0
2006-04-21 01:39:00,1.77708,1.77708,1.77688,1.77694,56900000.0
2006-04-21 01:40:00,1.77667,1.77692,1.77667,1.77684,80199999.0
2006-04-21 01:41:00,1.77692,1.77692,1.77673,1.77677,72200000.0
2006-04-21 01:42:00,1.77678,1.77685,1.77671,1.77678,69100001.0
2006-04-21 01:43:00,1.7768,1.77685,1.77679,1.77685,95600001.0
2006-04-21 01:44:00,1.77674,1.77674,1.77669,1.77669,37499998.0
2006-04-21 01:45:00,1.77663,1.77665,1.77651,1.77662,37100000.0
2006-04-21 01:46:00,1.77658,1.77658,1.77645,1.7765,52400000.0
2006-04-21 01:47:00,1.77663,1.77663,1.77662,1.77662,21600000.0
2006-04-21 01:48:00,1.7767,1.7767,1.7766,1.77668,59600002.0
2006-04-21 01:49:00,1.77661,1.77671,1.77661,1.77671,44200000.0
2006-04-21 01:50:00,1.77613,1.77613,1.77567,1.77567,6800000.0
2006-04-21 01:51:00,1.77529,1.77595,1.77529,1.77595,56200001.0
2006-04-21 01:52:00,1.77588,1.77588,1.77541,1.77565,43200000.0
2006-04-21 01:53:00,1.77588,1.77627,1.77588,1.77624,45499999.0
2006-04-21 01:54:00,1.77612,1.77631,1.77608,1.77624,48400000.0
2006-04-21 01:55:00,1.77623,1.77675,1.77618,1.77675,50600000.0
2006-04-21 01:56:00,1.77698,1.77743,1.77696,1.77733,51900000.0
2006-04-21 01:57:00,1.77728,1.77736,1.77725,1.77736,73899999.0
2006-04-21 01:58:00,1.77753,1.77772,1.77732,1.77761,58800000.0
2006-04-21 01:59:00,1.77771,1.77784,1.77769,1.77769,65200000.0
2006-04-21 02:00:00,1.77777,1.77852,1.77777,1.77852,13800000.0
2006-04-21 02:01:00,1.77848,1.77848,1.77818,1.77819,26700000.0
2006-04-21 02:02:00,1.77807,1.77807,1.77786,1.77786,18800000.0
2006-04-21 02:03:00,1.77788,1.77797,1.77772,1.77772,71800001.0
2006-04-21 02:04:00,1.77755,1.77761,1.77748,1.77754,76900001.0
2006-04-21 02:05:00,1.77748,1.77762,1.77748,1.77762,5400000.0
2006-04-21 02:06:00,1.77763,1.77763,1.77751,1.77757,7800000.0
2006-04-21 02:07:00,1.77755,1.77755,1.77755,1.77755,15200000.0
2006-04-21 02:08:00,1.7775,1.7775,1.7775,1.7775,6700000.0
2006-04-21 02:09:00,1.7774,1.7774,1.77732,1.77732,5400000.0
2006-04-21 02:10:00,1.77741,1.77763,1.77741,1.77751,68999999.0
2006-04-21 02:11:00,1.77756,1.77756,1.77739,1.77753,56846993.0
2006-04-21 02:12:00,1.77755,1.77765,1.77755,1.77765,26000000.0
2006-04-21 02:13:00,1.7778,1.7781,1.7778,1.77793,55200000.0
2006-04-21 02:14:00,1.7779,1.7779,1.77775,1.77778,72399999.0
2006-04-21 02:15:00,1.7779,1.77797,1.7779,1.77791,48100000.0
2006-04-21 02:16:00,1.77792,1.77811,1.77792,1.77811,75799999.0
2006-04-21 02:17:00,1.77815,1.77815,1.7781,1.7781,18200000.0
2006-04-21 02:18:00,1.7781,1.77815,1.77805,1.77815,69300000.0
2006-04-21 02:19:00,1.77812,1.7782,1.77809,1.77817,40000000.0
2006-04-21 02:20:00,1.77818,1.77832,1.77812,1.77832,62900000.0
2006-04-21 02:21:00,1.77831,1.77843,1.77827,1.77843,56399999.0
2006-04-21 02:22:00,1.77837,1.77858,1.77837,1.77855,88600000.0
2006-04-21 02:23:00,1.77859,1.77861,1.77851,1.77858,33400000.0
2006-04-21 02:24:00,1.77862,1.77877,1.77862,1.77877,62100000.0
2006-04-21 02:25:00,1.77871,1.77871,1.77852,1.7787,77700000.0
2006-04-21 02:26:00,1.7788,1.77885,1.77867,1.7788,77399999.0
2006-04-21 02:27:00,1.77874,1.77892,1.77874,1.77892,70800001.0
2006-04-21 02:28:00,1.77882,1.77898,1.77882,1.77895,46599999.0
2006-04-21 02:29:00,1.77895,1.77897,1.77893,1.77897,56700000.0
2006-04-21 02:30:00,1.77892,1.77898,1.77862,1.77862,34300000.0
2006-04-21 02:31:00,1.77852,1.77866,1.77834,1.7786,126800000.0
2006-04-21 02:32:00,1.77859,1.77865,1.77845,1.77845,30500000.0
2006-04-21 02:33:00,1.77845,1.77845,1.77833,1.77833,45399999.0
2006-04-21 02:34:00,1.77842,1.77855,1.77842,1.77848,56200000.0
2006-04-21 02:35:00,1.77848,1.7785,1.77848,1.7785,3700000.0
2006-04-21 02:36:00,1.77848,1.7785,1.77844,1.77849,56300000.0
2006-04-21 02:37:00,1.77865,1.77868,1.77865,1.77868,26000000.0
2006-04-21 02:38:00,1.7787,1.77891,1.7787,1.77891,54499998.0
2006-04-21 02:39:00,1.77893,1.77893,1.77881,1.77893,49000000.0
2006-04-21 02:40:00,1.77888,1.77888,1.77882,1.77882,39700001.0
2006-04-21 02:41:00,1.7788,1.77885,1.7788,1.7788,49900000.0
2006-04-21 02:42:00,1.77884,1.77891,1.77881,1.77886,92000001.0
2006-04-21 02:43:00,1.77877,1.77879,1.77872,1.77872,15900000.0
2006-04-21 02:44:00,1.77866,1.77883,1.77866,1.77883,82200001.0
2006-04-21 02:45:00,1.7788,1.7788,1.77875,1.77875,37400000.0
2006-04-21 02:46:00,1.77878,1.77887,1.77878,1.77878,65900001.0
2006-04-21 02:47:00,1.77885,1.77885,1.7788,1.7788,4900000.0
2006-04-21 02:48:00,1.77873,1.77883,1.7787,1.7787,63800000.0
2006-04-21 02:49:00,1.7786,1.77865,1.7786,1.7786,19600000.0
2006-04-21 02:50:00,1.7786,1.77865,1.7786,1.77865,9300000.0
2006-04-21 02:51:00,1.77852,1.77862,1.77845,1.77862,76399998.0
2006-04-21 02:52:00,1.77865,1.77875,1.77865,1.7787,67999999.0
2006-04-21 02:53:00,1.77872,1.77872,1.77861,1.77872,48400000.0
2006-04-21 02:54:00,1.77877,1.77885,1.77876,1.77884,35800000.0
2006-04-21 02:55:00,1.77877,1.77888,1.77868,1.77881,80400001.0
2006-04-21 02:56:00,1.7789,1.77897,1.7787,1.77897,89100000.0
2006-04-21 02:57:00,1.77905,1.77909,1.77892,1.77892,108300001.0
2006-04-21 02:58:00,1.77897,1.77897,1.77892,1.77892,49400000.0
2006-04-21 02:59:00,1.77885,1.77885,1.77875,1.77875,36399998.0
2006-04-21 03:00:00,1.77895,1.77925,1.77895,1.77911,61500000.0
2006-04-21 03:01:00,1.77911,1.77937,1.7791,1.77931,69900000.0
2006-04-21 03:02:00,1.77918,1.77918,1.77909,1.77909,34000000.0
2006-04-21 03:03:00,1.77912,1.77912,1.77892,1.77902,71400001.0
2006-04-21 03:04:00,1.77903,1.77903,1.77892,1.77901,43200000.0
2006-04-21 03:05:00,1.77897,1.77905,1.77897,1.779,34800000.0
2006-04-21 03:06:00,1.77892,1.77898,1.77884,1.77885,68100001.0
2006-04-21 03:07:00,1.77892,1.77902,1.77892,1.77902,9700000.0
2006-04-21 03:08:00,1.77905,1.77905,1.77905,1.77905,3800000.0
2006-04-21 03:09:00,1.77903,1.77903,1.7789,1.77897,20700000.0
2006-04-21 03:10:00,1.77895,1.77895,1.77888,1.7789,34200000.0
2006-04-21 03:11:00,1.77899,1.77905,1.77882,1.77882,83899999.0
2006-04-21 03:12:00,1.77877,1.77879,1.77864,1.77875,48100000.0
2006-04-21 03:13:00,1.7789,1.77892,1.77883,1.7789,98999999.0
2006-04-21 03:14:00,1.77875,1.77882,1.77875,1.77882,18200000.0
2006-04-21 03:15:00,1.77877,1.77877,1.77868,1.77868,12400000.0
2006-04-21 03:16:00,1.7788,1.77881,1.77873,1.77873,86100003.0
2006-04-21 03:17:00,1.77871,1.77883,1.77871,1.77883,89900000.0
2006-04-21 03:18:00,1.7788,1.77885,1.77877,1.77882,43600000.0
2006-04-21 03:19:00,1.77878,1.77886,1.77878,1.77881,48199999.0
2006-04-21 03:20:00,1.77874,1.77889,1.77874,1.7788,42200001.0
2006-04-21 03:21:00,1.77881,1.77892,1.77877,1.77879,83000000.0
2006-04-21 03:22:00,1.77873,1.77883,1.77873,1.77874,23500000.0
2006-04-21 03:23:00,1.77872,1.77872,1.77857,1.77865,80300003.0
2006-04-21 03:24:00,1.77874,1.77881,1.77874,1.77881,35299999.0
2006-04-21 03:25:00,1.77876,1.77877,1.77869,1.77877,56000000.0
2006-04-21 03:26:00,1.77878,1.77885,1.77878,1.77885,55100000.0
2006-04-21 03:27:00,1.7788,1.7788,1.7788,1.7788,33600000.0
2006-04-21 03:28:00,1.77885,1.77885,1.77878,1.77878,12000000.0
2006-04-21 03:29:00,1.77885,1.77885,1.7788,1.7788,24699999.0
2006-04-21 03:30:00,1.77882,1.77882,1.77872,1.77878,74000001.0
2006-04-21 03:31:00,1.77879,1.77882,1.77867,1.77877,44400000.0
2006-04-21 03:32:00,1.77883,1.77883,1.77874,1.77877,8800000.0
2006-04-21 03:33:00,1.77871,1.77875,1.77871,1.77875,12000000.0
2006-04-21 03:34:00,1.77887,1.77889,1.77871,1.77875,87900002.0
2006-04-21 03:35:00,1.77881,1.77887,1.77881,1.77887,85699999.0
2006-04-21 03:36:00,1.77878,1.77888,1.77878,1.77888,32500000.0
2006-04-21 03:37:00,1.77895,1.77895,1.7789,1.7789,9200000.0
2006-04-21 03:38:00,1.7789,1.77898,1.77885,1.77885,33200000.0
2006-04-21 03:39:00,1.7789,1.77895,1.7789,1.7789,29500000.0
2006-04-21 03:40:00,1.77897,1.77901,1.77896,1.77898,23500000.0
2006-04-21 03:41:00,1.77888,1.77888,1.77888,1.77888,15400000.0
2006-04-21 03:42:00,1.77886,1.77903,1.77886,1.77891,76499999.0
2006-04-21 03:43:00,1.7789,1.7789,1.7789,1.7789,7300000.0
2006-04-21 03:44:00,1.7789,1.7789,1.7789,1.7789,44000001.0
2006-04-21 03:45:00,1.77888,1.77895,1.77887,1.77895,31000001.0
2006-04-21 03:46:00,1.7789,1.77897,1.77885,1.77885,38299999.0
2006-04-21 03:47:00,1.7789,1.77895,1.77887,1.77895,52300000.0
2006-04-21 03:48:00,1.7789,1.77895,1.77885,1.77895,47400000.0
2006-04-21 03:49:00,1.7789,1.77895,1.77885,1.77895,35600000.0
2006-04-21 03:50:00,1.7789,1.7789,1.77888,1.77888,21600000.0
2006-04-21 03:51:00,1.7789,1.77895,1.7789,1.7789,113899999.0
2006-04-21 03:52:00,1.77896,1.77903,1.77893,1.77903,10500000.0
2006-04-21 03:53:00,1.779,1.77911,1.779,1.77906,99499999.0
2006-04-21 03:54:00,1.77908,1.77911,1.77906,1.77907,57200000.0
2006-04-21 03:55:00,1.77913,1.77913,1.77904,1.77912,39500000.0
2006-04-21 03:56:00,1.77913,1.77913,1.77899,1.77913,39900000.0
2006-04-21 03:57:00,1.77907,1.77918,1.77907,1.77918,43499999.0
2006-04-21 03:58:00,1.77919,1.77924,1.77913,1.77917,38900000.0
2006-04-21 03:59:00,1.7791,1.77918,1.7791,1.77918,22600000.0
2006-04-21 04:00:00,1.77913,1.77913,1.77903,1.77908,61900000.0
2006-04-21 04:01:00,1.77909,1.77909,1.77902,1.77908,99099998.0
2006-04-21 04:02:00,1.77909,1.77913,1.77899,1.77913,75900001.0
2006-04-21 04:03:00,1.7791,1.7791,1.77905,1.7791,15400000.0
2006-04-21 04:04:00,1.77908,1.77915,1.77908,1.7791,41099999.0
2006-04-21 04:05:00,1.7791,1.77915,1.77908,1.77915,15100000.0
2006-04-21 04:06:00,1.77905,1.77915,1.77905,1.7791,75099999.0
2006-04-21 04:07:00,1.77914,1.77927,1.77911,1.77911,103200001.0
2006-04-21 04:08:00,1.77925,1.77925,1.77915,1.77925,47200000.0
2006-04-21 04:09:00,1.77925,1.77925,1.77918,1.7792,86199999.0
2006-04-21 04:10:00,1.77915,1.7792,1.77915,1.7792,28700000.0
2006-04-21 04:11:00,1.77925,1.77925,1.7792,1.7792,18400000.0
2006-04-21 04:12:00,1.77913,1.77927,1.77913,1.7792,44000000.0
2006-04-21 04:13:00,1.77925,1.77928,1.77915,1.77915,100599999.0
2006-04-21 04:14:00,1.77921,1.7793,1.77903,1.77903,98500000.0
2006-04-21 04:15:00,1.77912,1.77932,1.77912,1.77932,55600000.0
2006-04-21 04:16:00,1.7793,1.77935,1.7793,1.7793,63900000.0
2006-04-21 04:17:00,1.77928,1.7793,1.77928,1.7793,36299999.0
2006-04-21 04:18:00,1.7793,1.7793,1.77916,1.77924,62100000.0
2006-04-21 04:19:00,1.77932,1.77932,1.77928,1.77928,26700000.0
2006-04-21 04:20:00,1.77925,1.77935,1.77925,1.7793,65900001.0
2006-04-21 04:21:00,1.77932,1.77932,1.77918,1.77918,98600002.0
2006-04-21 04:22:00,1.77919,1.77927,1.77914,1.77918,55300001.0
2006-04-21 04:23:00,1.77915,1.77915,1.7791,1.7791,12900000.0
2006-04-21 04:24:00,1.7791,1.77915,1.7791,1.7791,99700000.0
2006-04-21 04:25:00,1.7791,1.7791,1.7791,1.7791,17200000.0
2006-04-21 04:26:00,1.77915,1.77915,1.77905,1.7791,11800000.0
2006-04-21 04:27:00,1.77915,1.77915,1.77907,1.77915,59000000.0
2006-04-21 04:28:00,1.77908,1.77915,1.77905,1.77915,60000000.0
2006-04-21 04:29:00,1.77916,1.77924,1.77914,1.77924,137300000.0
2006-04-21 04:30:00,1.77921,1.77921,1.77914,1.77918,21100000.0
2006-04-21 04:31:00,1.7792,1.7792,1.7792,1.7792,13600000.0
2006-04-21 04:32:00,1.77915,1.77915,1.77915,1.77915,5600000.0
2006-04-21 04:33:00,1.77929,1.77933,1.77916,1.77916,26200000.0
2006-04-21 04:34:00,1.7793,1.7793,1.7793,1.7793,32600000.0
2006-04-21 04:35:00,1.77925,1.77935,1.77925,1.77935,53599999.0
2006-04-21 04:36:00,1.7793,1.77937,1.77925,1.77935,66100000.0
2006-04-21 04:37:00,1.77935,1.77935,1.77925,1.7793,43900000.0
2006-04-21 04:38:00,1.7793,1.77935,1.7793,1.77935,27300000.0
2006-04-21 04:39:00,1.77935,1.77935,1.7793,1.7793,3600000.0
2006-04-21 04:40:00,1.77938,1.77938,1.7793,1.7793,18100000.0
2006-04-21 04:41:00,1.77938,1.77947,1.77938,1.77947,10000000.0
2006-04-21 04:42:00,1.77952,1.77958,1.77952,1.77955,28300000.0
2006-04-21 04:43:00,1.77957,1.77959,1.77937,1.7794,65599999.0
2006-04-21 04:44:00,1.77932,1.7794,1.77932,1.77934,41400000.0
2006-04-21 04:45:00,1.77942,1.77947,1.77941,1.77941,16100000.0
2006-04-21 04:46:00,1.77955,1.77955,1.7795,1.7795,14000000.0
2006-04-21 04:47:00,1.77948,1.77955,1.77942,1.77942,80500000.0
2006-04-21 04:48:00,1.77947,1.77953,1.77947,1.77953,22200000.0
2006-04-21 04:49:00,1.77946,1.77948,1.77945,1.77948,27800000.0
2006-04-21 04:50:00,1.77945,1.77945,1.77935,1.77935,29199999.0
2006-04-21 04:51:00,1.77938,1.77945,1.77938,1.77938,9800000.0
2006-04-21 04:52:00,1.77945,1.77945,1.77945,1.77945,17200000.0
2006-04-21 04:53:00,1.77938,1.7794,1.77938,1.7794,10100000.0
2006-04-21 04:54:00,1.77945,1.77945,1.77945,1.77945,9500000.0
2006-04-21 04:55:00,1.77943,1.77943,1.77925,1.77942,66400000.0
2006-04-21 04:56:00,1.77931,1.77931,1.77925,1.77925,9600000.0
2006-04-21 04:57:00,1.77925,1.77934,1.77925,1.77927,59400000.0
2006-04-21 04:58:00,1.77918,1.77938,1.77918,1.77929,77800001.0
2006-04-21 04:59:00,1.77933,1.77933,1.77933,1.77933,40000000.0
2006-04-21 05:00:00,1.77935,1.77935,1.7793,1.7793,29200000.0
2006-04-21 05:01:00,1.77925,1.77925,1.77925,1.77925,2800000.0
2006-04-21 05:02:00,1.77928,1.77928,1.77928,1.77928,11000000.0
2006-04-21 05:03:00,1.77927,1.7793,1.77927,1.7793,19600000.0
2006-04-21 05:04:00,1.77941,1.77949,1.77941,1.77949,15500000.0
2006-04-21 05:05:00,1.77958,1.77958,1.77952,1.77952,15200000.0
2006-04-21 05:06:00,1.77937,1.77945,1.77937,1.7794,25000000.0
2006-04-21 05:07:00,1.7794,1.77943,1.77933,1.7794,25900000.0
2006-04-21 05:08:00,1.7794,1.7794,1.7794,1.7794,13800000.0
2006-04-21 05:09:00,1.77946,1.77951,1.77946,1.77949,37999999.0
2006-04-21 05:10:00,1.77955,1.77955,1.77955,1.77955,5600000.0
2006-04-21 05:11:00,1.77947,1.77955,1.77941,1.77955,41200000.0
2006-04-21 05:12:00,1.77953,1.77953,1.77936,1.77952,40100000.0
2006-04-21 05:13:00,1.77949,1.77949,1.77942,1.77947,96800002.0
2006-04-21 05:14:00,1.77945,1.77952,1.77942,1.77942,80900000.0
2006-04-21 05:15:00,1.77945,1.77951,1.77938,1.77942,47700000.0
2006-04-21 05:16:00,1.77937,1.77945,1.77935,1.7794,69000000.0
2006-04-21 05:17:00,1.77949,1.77951,1.7794,1.7794,29900000.0
2006-04-21 05:18:00,1.77931,1.77931,1.77918,1.77926,28600000.0
2006-04-21 05:19:00,1.77927,1.77948,1.77927,1.77935,55500000.0
2006-04-21 05:20:00,1.77932,1.77947,1.77932,1.77934,34600000.0
2006-04-21 05:21:00,1.77928,1.77936,1.77924,1.77929,23000000.0
2006-04-21 05:22:00,1.77935,1.77935,1.77928,1.77928,29300000.0
2006-04-21 05:23:00,1.77932,1.77932,1.7793,1.7793,1000000.0
2006-04-21 05:24:00,1.77925,1.7793,1.77925,1.7793,22400000.0
2006-04-21 05:25:00,1.7793,1.77935,1.7793,1.77935,28300000.0
2006-04-21 05:26:00,1.7793,1.77935,1.77928,1.77933,61499999.0
2006-04-21 05:27:00,1.77928,1.77934,1.77924,1.77934,73200000.0
2006-04-21 05:28:00,1.77935,1.77935,1.77928,1.77928,42800000.0
2006-04-21 05:29:00,1.77933,1.77935,1.77932,1.77932,13700000.0
2006-04-21 05:30:00,1.7793,1.77935,1.7793,1.77935,47100000.0
2006-04-21 05:31:00,1.7793,1.7793,1.77925,1.77925,9800000.0
2006-04-21 05:32:00,1.77931,1.77937,1.7793,1.77937,38800000.0
2006-04-21 05:33:00,1.77943,1.77943,1.77935,1.7794,37500000.0
2006-04-21 05:34:00,1.77943,1.77945,1.77915,1.77945,108300002.0
2006-04-21 05:35:00,1.7794,1.77945,1.7794,1.77945,21300000.0
2006-04-21 05:36:00,1.7794,1.77945,1.7794,1.77945,64699999.0
2006-04-21 05:37:00,1.77937,1.7794,1.77935,1.77935,34800000.0
2006-04-21 05:38:00,1.77948,1.77948,1.77943,1.77943,18300000.0
2006-04-21 05:39:00,1.77937,1.77937,1.7793,1.7793,6700000.0
2006-04-21 05:40:00,1.77935,1.77935,1.7792,1.7793,49500000.0
2006-04-21 05:41:00,1.7793,1.77935,1.77925,1.77925,37600000.0
2006-04-21 05:42:00,1.77933,1.77937,1.77933,1.77937,34800001.0
2006-04-21 05:43:00,1.77933,1.77935,1.7793,1.77933,63300000.0
2006-04-21 05:44:00,1.77938,1.77945,1.77936,1.77938,36100000.0
2006-04-21 05:45:00,1.77943,1.77943,1.77943,1.77943,7200000.0
2006-04-21 05:46:00,1.77939,1.77946,1.77939,1.77946,40200000.0
2006-04-21 05:47:00,1.7795,1.77953,1.77944,1.77947,98600000.0
2006-04-21 05:48:00,1.77945,1.77945,1.7794,1.77945,37100000.0
2006-04-21 05:49:00,1.77933,1.7794,1.77933,1.7794,17300000.0
2006-04-21 05:50:00,1.77947,1.77947,1.77947,1.77947,3900000.0
2006-04-21 05:51:00,1.7794,1.77948,1.7794,1.77945,13700000.0
2006-04-21 05:52:00,1.7794,1.77945,1.7794,1.77945,36300000.0
2006-04-21 05:53:00,1.7794,1.77945,1.77935,1.77943,26400000.0
2006-04-21 05:54:00,1.77945,1.77948,1.7793,1.77945,56000000.0
2006-04-21 05:55:00,1.7794,1.77945,1.7794,1.7794,27500000.0
2006-04-21 05:56:00,1.77937,1.77945,1.77937,1.7794,63400000.0
2006-04-21 05:57:00,1.77947,1.77951,1.77944,1.77947,39200000.0
2006-04-21 05:58:00,1.77945,1.77945,1.77935,1.7794,53800000.0
2006-04-21 05:59:00,1.77938,1.77945,1.77935,1.7794,104099998.0
2006-04-21 06:00:00,1.77945,1.77945,1.77935,1.77937,56800000.0
2006-04-21 06:01:00,1.77945,1.77945,1.77937,1.77938,39000000.0
2006-04-21 06:02:00,1.77944,1.77955,1.77944,1.77951,50400000.0
2006-04-21 06:03:00,1.77959,1.77963,1.77952,1.77963,87700000.0
2006-04-21 06:04:00,1.77965,1.77965,1.77965,1.77965,200000.0
2006-04-21 06:05:00,1.77958,1.77958,1.7795,1.7795,21600000.0
2006-04-21 06:06:00,1.77945,1.77955,1.77945,1.7795,50600001.0
2006-04-21 06:07:00,1.7795,1.77955,1.77945,1.7795,43700000.0
2006-04-21 06:08:00,1.77948,1.77959,1.77948,1.77955,50800000.0
2006-04-21 06:09:00,1.7795,1.77955,1.7795,1.77953,74000000.0
2006-04-21 06:10:00,1.77945,1.77953,1.77937,1.77953,59099999.0
2006-04-21 06:11:00,1.77953,1.77953,1.77944,1.77948,86799998.0
2006-04-21 06:12:00,1.77955,1.77955,1.77948,1.7795,27600000.0
2006-04-21 06:13:00,1.7795,1.77955,1.7795,1.7795,67200001.0
2006-04-21 06:14:00,1.77948,1.77948,1.77948,1.77948,23900000.0
2006-04-21 06:15:00,1.77953,1.77953,1.77939,1.77953,74700000.0
2006-04-21 06:16:00,1.77948,1.77954,1.77943,1.77943,108299998.0
2006-04-21 06:17:00,1.7795,1.77955,1.77945,1.7795,113800000.0
2006-04-21 06:18:00,1.7795,1.77955,1.7795,1.77955,58300002.0
2006-04-21 06:19:00,1.77948,1.77951,1.77943,1.77943,39500000.0
2006-04-21 06:20:00,1.77947,1.77953,1.77947,1.77953,21100000.0
2006-04-21 06:21:00,1.7795,1.77957,1.7795,1.7795,67900001.0
2006-04-21 06:22:00,1.77948,1.77955,1.77948,1.77955,88100001.0
2006-04-21 06:23:00,1.77958,1.77958,1.77948,1.7795,15800000.0
2006-04-21 06:24:00,1.7795,1.77955,1.77948,1.77952,130900000.0
2006-04-21 06:25:00,1.77958,1.77958,1.77945,1.77948,30700001.0
2006-04-21 06:26:00,1.77947,1.77955,1.77947,1.77955,11900000.0
2006-04-21 06:27:00,1.7795,1.77958,1.77948,1.77958,61099999.0
2006-04-21 06:28:00,1.7795,1.77957,1.7795,1.7795,23950000.0
2006-04-21 06:29:00,1.77957,1.77957,1.77957,1.77957,4800000.0
2006-04-21 06:30:00,1.7795,1.7795,1.7794,1.77948,34200000.0
2006-04-21 06:31:00,1.77938,1.77945,1.77938,1.7794,30400001.0
2006-04-21 06:32:00,1.7794,1.7794,1.77937,1.7794,66199999.0
2006-04-21 06:33:00,1.77943,1.77943,1.77943,1.77943,2000000.0
2006-04-21 06:34:00,1.77935,1.77945,1.77935,1.77943,72500001.0
2006-04-21 06:35:00,1.7794,1.7794,1.77935,1.77935,10000000.0
2006-04-21 06:36:00,1.77945,1.77945,1.7794,1.7794,26800000.0
2006-04-21 06:37:00,1.77937,1.77937,1.77933,1.77933,20000000.0
2006-04-21 06:38:00,1.77935,1.77935,1.77935,1.77935,33700000.0
2006-04-21 06:39:00,1.7793,1.77935,1.7793,1.77935,4000000.0
2006-04-21 06:40:00,1.77932,1.77948,1.77932,1.7794,33900001.0
2006-04-21 06:41:00,1.77947,1.77954,1.77944,1.77947,52100000.0
2006-04-21 06:42:00,1.77945,1.77945,1.77945,1.77945,6000000.0
2006-04-21 06:43:00,1.77945,1.77945,1.7794,1.7794,3200000.0
2006-04-21 06:44:00,1.7794,1.77945,1.77935,1.7794,14600000.0
2006-04-21 06:45:00,1.77937,1.77939,1.77925,1.77931,29350000.0
2006-04-21 06:46:00,1.77937,1.77942,1.77929,1.7794,56200000.0
2006-04-21 06:47:00,1.77938,1.77944,1.77929,1.77929,61900000.0
2006-04-21 06:48:00,1.77935,1.77935,1.77925,1.77935,82400000.0
2006-04-21 06:49:00,1.77934,1.77934,1.77924,1.77932,62700000.0
2006-04-21 06:50:00,1.7794,1.7794,1.7794,1.7794,14700000.0
2006-04-21 06:51:00,1.77939,1.77945,1.77921,1.77924,77700001.0
2006-04-21 06:52:00,1.7792,1.77925,1.77895,1.77895,25500000.0
2006-04-21 06:53:00,1.77925,1.77925,1.77918,1.77918,58800000.0
2006-04-21 06:54:00,1.77928,1.77928,1.77924,1.77928,43799999.0
2006-04-21 06:55:00,1.7792,1.7792,1.7792,1.7792,1500000.0
2006-04-21 06:56:00,1.7791,1.7791,1.77898,1.77908,34300000.0
2006-04-21 06:57:00,1.77907,1.77907,1.77902,1.77902,33800000.0
2006-04-21 06:58:00,1.77909,1.77911,1.77909,1.77911,19300000.0
2006-04-21 06:59:00,1.77907,1.77907,1.77897,1.77897,49000000.0
2006-04-21 07:00:00,1.77912,1.77912,1.77904,1.77905,45800000.0
2006-04-21 07:01:00,1.77905,1.7791,1.77892,1.77896,71700001.0
2006-04-21 07:02:00,1.77903,1.77905,1.77903,1.77905,9500000.0
2006-04-21 07:03:00,1.77901,1.77914,1.77901,1.77909,87300002.0
2006-04-21 07:04:00,1.77911,1.77911,1.77904,1.77904,36100001.0
2006-04-21 07:05:00,1.77897,1.77905,1.77897,1.779,55100001.0
2006-04-21 07:06:00,1.77902,1.77902,1.77897,1.77897,5400000.0
2006-04-21 07:07:00,1.77907,1.77907,1.779,1.779,33500000.0
2006-04-21 07:08:00,1.77905,1.77905,1.77897,1.77905,32000000.0
2006-04-21 07:09:00,1.779,1.779,1.7789,1.779,55900000.0
2006-04-21 07:10:00,1.779,1.77905,1.779,1.77905,24700000.0
2006-04-21 07:11:00,1.77897,1.77898,1.77897,1.77898,13200000.0
2006-04-21 07:12:00,1.77902,1.77902,1.779,1.779,34100000.0
2006-04-21 07:13:00,1.77905,1.77905,1.77895,1.77897,63399999.0
2006-04-21 07:14:00,1.77895,1.77905,1.77895,1.779,55200000.0
2006-04-21 07:15:00,1.77905,1.77905,1.7789,1.77905,96100000.0
2006-04-21 07:16:00,1.77905,1.77905,1.779,1.77902,9300000.0
2006-04-21 07:17:00,1.77905,1.77908,1.77897,1.77905,56300000.0
2006-04-21 07:18:00,1.779,1.779,1.779,1.779,38400001.0
2006-04-21 07:19:00,1.779,1.77905,1.77897,1.77897,17500000.0
2006-04-21 07:20:00,1.77898,1.77905,1.77895,1.77905,33400000.0
2006-04-21 07:21:00,1.779,1.77907,1.779,1.77905,59300000.0
2006-04-21 07:22:00,1.77898,1.77905,1.77898,1.77905,20700000.0
2006-04-21 07:23:00,1.77905,1.77905,1.779,1.779,19800000.0
2006-04-21 07:24:00,1.779,1.77905,1.77895,1.779,64999999.0
2006-04-21 07:25:00,1.779,1.77907,1.77892,1.779,55400000.0
2006-04-21 07:26:00,1.7789,1.7789,1.77851,1.77865,86800001.0
2006-04-21 07:27:00,1.77855,1.77865,1.77855,1.77858,60200000.0
2006-04-21 07:28:00,1.77862,1.77866,1.77862,1.77866,28100000.0
2006-04-21 07:29:00,1.77875,1.77875,1.77875,1.77875,4800000.0
2006-04-21 07:30:00,1.77871,1.77871,1.77864,1.77864,1200000.0
2006-04-21 07:31:00,1.7786,1.77864,1.7786,1.7786,58900000.0
2006-04-21 07:32:00,1.77858,1.77869,1.77858,1.77862,56699999.0
2006-04-21 07:33:00,1.77864,1.77864,1.77852,1.77857,65000000.0
2006-04-21 07:34:00,1.77851,1.7786,1.7785,1.7785,57800000.0
2006-04-21 07:35:00,1.77858,1.77864,1.77852,1.77852,81100000.0
2006-04-21 07:36:00,1.77855,1.77855,1.7785,1.7785,41300000.0
2006-04-21 07:37:00,1.7785,1.7785,1.7785,1.7785,16200000.0
2006-04-21 07:38:00,1.77848,1.77858,1.77848,1.77858,10400000.0
2006-04-21 07:39:00,1.7785,1.7785,1.7785,1.7785,4800000.0
2006-04-21 07:40:00,1.77852,1.7786,1.77846,1.77852,34700000.0
2006-04-21 07:41:00,1.77855,1.77855,1.7785,1.7785,13200000.0
2006-04-21 07:42:00,1.77845,1.77845,1.77827,1.77827,44100000.0
2006-04-21 07:43:00,1.77841,1.77841,1.77822,1.77822,81700000.0
2006-04-21 07:44:00,1.77822,1.77845,1.77822,1.77845,60799999.0
2006-04-21 07:45:00,1.7784,1.7784,1.77828,1.77828,28100000.0
2006-04-21 07:46:00,1.77832,1.77847,1.77832,1.77847,21800000.0
2006-04-21 07:47:00,1.77849,1.77856,1.77849,1.77856,23600000.0
2006-04-21 07:48:00,1.77868,1.77868,1.7786,1.7786,54099998.0
2006-04-21 07:49:00,1.77865,1.77868,1.7786,1.77865,31900000.0
2006-04-21 07:50:00,1.7786,1.7786,1.77857,1.77857,8800000.0
2006-04-21 07:51:00,1.7786,1.77865,1.7786,1.7786,37600000.0
2006-04-21 07:52:00,1.77856,1.77862,1.77855,1.77862,66899999.0
2006-04-21 07:53:00,1.77862,1.77867,1.77859,1.77859,61300000.0
2006-04-21 07:54:00,1.77855,1.77855,1.77848,1.7785,17600000.0
2006-04-21 07:55:00,1.77845,1.77846,1.77838,1.77838,29400000.0
2006-04-21 07:56:00,1.77834,1.77857,1.77834,1.77857,87799999.0
2006-04-21 07:57:00,1.7786,1.7786,1.7786,1.7786,6600000.0
2006-04-21 07:58:00,1.77855,1.77865,1.77855,1.77865,23300000.0
2006-04-21 07:59:00,1.7786,1.77873,1.77855,1.77873,54000000.0
2006-04-21 08:00:00,1.77869,1.77885,1.77863,1.77885,63800000.0
2006-04-21 08:01:00,1.77895,1.77899,1.77882,1.77892,77100001.0
2006-04-21 08:02:00,1.77898,1.77913,1.77898,1.77913,66000002.0
2006-04-21 08:03:00,1.77921,1.7793,1.77913,1.77913,91900002.0
2006-04-21 08:04:00,1.77908,1.77912,1.77896,1.77897,91800000.0
2006-04-21 08:05:00,1.77898,1.7791,1.77885,1.77899,74799999.0
2006-04-21 08:06:00,1.77888,1.77897,1.77883,1.77897,26400000.0
2006-04-21 08:07:00,1.77885,1.77886,1.77867,1.77867,42299999.0
2006-04-21 08:08:00,1.77861,1.77861,1.77835,1.77835,63400000.0
2006-04-21 08:09:00,1.77818,1.77818,1.7779,1.77795,41199999.0
2006-04-21 08:10:00,1.77785,1.77801,1.77785,1.77791,76300000.0
2006-04-21 08:11:00,1.77793,1.77803,1.77792,1.77803,41599999.0
2006-04-21 08:12:00,1.77812,1.77858,1.77812,1.7785,46600000.0
2006-04-21 08:13:00,1.77854,1.77864,1.77853,1.77853,86999997.0
2006-04-21 08:14:00,1.77832,1.77832,1.778,1.77815,77200001.0
2006-04-21 08:15:00,1.77812,1.77812,1.77793,1.77803,100900000.0
2006-04-21 08:16:00,1.77798,1.77814,1.77798,1.77808,111099998.0
2006-04-21 08:17:00,1.77809,1.77817,1.77805,1.77817,77300002.0
2006-04-21 08:18:00,1.77807,1.77807,1.77784,1.77784,27800000.0
2006-04-21 08:19:00,1.77785,1.7779,1.77783,1.7779,47500000.0
2006-04-21 08:20:00,1.77785,1.77785,1.77756,1.77785,41400000.0
2006-04-21 08:21:00,1.77787,1.7779,1.77778,1.77778,56100001.0
2006-04-21 08:22:00,1.77784,1.77794,1.77766,1.77766,51200001.0
2006-04-21 08:23:00,1.77757,1.77763,1.77757,1.77763,14600000.0
2006-04-21 08:24:00,1.77772,1.77772,1.77758,1.77768,58900000.0
2006-04-21 08:25:00,1.77766,1.77809,1.77766,1.77809,25300000.0
2006-04-21 08:26:00,1.77809,1.77823,1.77805,1.77812,106500001.0
2006-04-21 08:27:00,1.77805,1.77805,1.77785,1.77785,20300000.0
2006-04-21 08:28:00,1.77775,1.77817,1.77775,1.77817,78499999.0
2006-04-21 08:29:00,1.77831,1.77838,1.77824,1.77838,47000000.0
2006-04-21 08:30:00,1.7785,1.7785,1.77839,1.77839,86100000.0
2006-04-21 08:31:00,1.7784,1.7785,1.778,1.77804,48100000.0
2006-04-21 08:32:00,1.77783,1.77783,1.77757,1.77772,71199999.0
2006-04-21 08:33:00,1.77772,1.77786,1.77768,1.77768,53200000.0
2006-04-21 08:34:00,1.77761,1.7777,1.77761,1.77763,66200002.0
2006-04-21 08:35:00,1.77765,1.77767,1.7776,1.77765,40700000.0
2006-04-21 08:36:00,1.77763,1.77763,1.77743,1.77743,40900000.0
2006-04-21 08:37:00,1.77747,1.77747,1.77734,1.77743,99299999.0
2006-04-21 08:38:00,1.77753,1.77755,1.77741,1.77741,33900000.0
2006-04-21 08:39:00,1.77736,1.77736,1.77669,1.77669,132099999.0
2006-04-21 08:40:00,1.77656,1.77681,1.77656,1.77675,97800000.0
2006-04-21 08:41:00,1.77678,1.77685,1.77663,1.77663,60000000.0
2006-04-21 08:42:00,1.7767,1.7767,1.77641,1.7765,61099999.0
2006-04-21 08:43:00,1.77643,1.77643,1.77601,1.77636,77000001.0
2006-04-21 08:44:00,1.77667,1.77675,1.77667,1.77675,3900000.0
2006-04-21 08:45:00,1.77689,1.77689,1.77664,1.77664,61699999.0
2006-04-21 08:46:00,1.77661,1.7769,1.77658,1.7769,94799997.0
2006-04-21 08:47:00,1.77706,1.77794,1.77706,1.77794,90799999.0
2006-04-21 08:48:00,1.77803,1.77803,1.77758,1.77758,107200000.0
2006-04-21 08:49:00,1.7777,1.77781,1.77763,1.77781,75100000.0
2006-04-21 08:50:00,1.77771,1.77771,1.77739,1.77742,38400000.0
2006-04-21 08:51:00,1.77736,1.77736,1.77728,1.77728,27400000.0
2006-04-21 08:52:00,1.77721,1.77731,1.77721,1.7773,65799999.0
2006-04-21 08:53:00,1.77739,1.77763,1.77739,1.77763,1800000.0
2006-04-21 08:54:00,1.77766,1.77793,1.77753,1.77793,46800000.0
2006-04-21 08:55:00,1.77807,1.7781,1.77785,1.77797,52899999.0
2006-04-21 08:56:00,1.77798,1.7781,1.77786,1.7781,29500000.0
2006-04-21 08:57:00,1.77829,1.77853,1.77828,1.77853,32300000.0
2006-04-21 08:58:00,1.7785,1.7785,1.7784,1.77847,27900000.0
2006-04-21 08:59:00,1.7786,1.77872,1.7786,1.77862,37699999.0
2006-04-21 09:00:00,1.77859,1.77867,1.77857,1.7786,80400000.0
2006-04-21 09:01:00,1.77854,1.77854,1.77782,1.77782,93099999.0
2006-04-21 09:02:00,1.77776,1.77795,1.77776,1.77783,68900001.0
2006-04-21 09:03:00,1.77801,1.77839,1.77797,1.77839,79000000.0
2006-04-21 09:04:00,1.77834,1.77834,1.7781,1.7781,101400001.0
2006-04-21 09:05:00,1.77813,1.77832,1.77813,1.77832,24800000.0
2006-04-21 09:06:00,1.77842,1.77857,1.77834,1.77857,86299999.0
2006-04-21 09:07:00,1.77845,1.77845,1.77801,1.77801,73500000.0
2006-04-21 09:08:00,1.77798,1.77813,1.77792,1.778,35800001.0
2006-04-21 09:09:00,1.77807,1.77812,1.77793,1.77801,26200000.0
2006-04-21 09:10:00,1.77816,1.77843,1.77816,1.7783,68500001.0
2006-04-21 09:11:00,1.77821,1.77821,1.77816,1.77816,11200000.0
2006-04-21 09:12:00,1.77813,1.77838,1.77808,1.77837,74200001.0
2006-04-21 09:13:00,1.7784,1.77844,1.77818,1.77818,75299999.0
2006-04-21 09:14:00,1.77802,1.77808,1.77761,1.77776,52600001.0
2006-04-21 09:15:00,1.77766,1.77774,1.77766,1.77774,3100000.0
2006-04-21 09:16:00,1.77768,1.77769,1.77753,1.77753,54500001.0
2006-04-21 09:17:00,1.77757,1.77757,1.77725,1.77725,84399999.0
2006-04-21 09:18:00,1.77728,1.7775,1.77728,1.77745,72800001.0
2006-04-21 09:19:00,1.77741,1.77741,1.77713,1.77718,52899999.0
2006-04-21 09:20:00,1.77741,1.77775,1.77741,1.77775,80500001.0
2006-04-21 09:21:00,1.7778,1.7778,1.77764,1.77769,71700001.0
2006-04-21 09:22:00,1.77768,1.7778,1.77766,1.77777,59800001.0
2006-04-21 09:23:00,1.77767,1.7778,1.77765,1.77769,80000001.0
2006-04-21 09:24:00,1.77776,1.77789,1.77775,1.77775,45500000.0
2006-04-21 09:25:00,1.77758,1.77778,1.77758,1.77765,53399999.0
2006-04-21 09:26:00,1.77772,1.77772,1.77766,1.77769,31500000.0
2006-04-21 09:27:00,1.77768,1.77772,1.77764,1.77764,42800000.0
2006-04-21 09:28:00,1.77766,1.77793,1.77766,1.77783,52799999.0
2006-04-21 09:29:00,1.77792,1.77794,1.77787,1.77791,38600000.0
2006-04-21 09:30:00,1.77778,1.7779,1.77778,1.77787,86249996.0
2006-04-21 09:31:00,1.77776,1.77776,1.77735,1.77754,74099999.0
2006-04-21 09:32:00,1.77755,1.7776,1.77748,1.77748,23770000.0
2006-04-21 09:33:00,1.77749,1.77773,1.77749,1.77762,64500000.0
2006-04-21 09:34:00,1.77761,1.7777,1.77757,1.77766,64200000.0
2006-04-21 09:35:00,1.77758,1.77761,1.77743,1.77749,22300000.0
2006-04-21 09:36:00,1.77741,1.77758,1.7774,1.77757,50100000.0
2006-04-21 09:37:00,1.77757,1.77765,1.77737,1.77737,44300000.0
2006-04-21 09:38:00,1.77742,1.77753,1.77739,1.7775,48800001.0
2006-04-21 09:39:00,1.77739,1.77766,1.77739,1.77751,83300000.0
2006-04-21 09:40:00,1.77747,1.77759,1.77745,1.77745,59800000.0
2006-04-21 09:41:00,1.77714,1.77727,1.77714,1.77725,28199999.0
2006-04-21 09:42:00,1.77725,1.77725,1.7772,1.7772,8900000.0
2006-04-21 09:43:00,1.77733,1.7775,1.77733,1.7775,33099999.0
2006-04-21 09:44:00,1.77766,1.77768,1.77758,1.77768,79100000.0
2006-04-21 09:45:00,1.77786,1.77868,1.77786,1.77868,107900002.0
2006-04-21 09:46:00,1.77875,1.77886,1.77863,1.77886,40000001.0
2006-04-21 09:47:00,1.77881,1.7789,1.77852,1.77852,58100000.0
2006-04-21 09:48:00,1.77866,1.77874,1.77857,1.77872,55300000.0
2006-04-21 09:49:00,1.77881,1.77885,1.77871,1.77885,92100000.0
2006-04-21 09:50:00,1.77889,1.77899,1.77885,1.7789,109100001.0
2006-04-21 09:51:00,1.77893,1.77899,1.77886,1.77893,58500000.0
2006-04-21 09:52:00,1.7788,1.77881,1.77842,1.77842,21100000.0
2006-04-21 09:53:00,1.77837,1.77839,1.7783,1.77839,62700000.0
2006-04-21 09:54:00,1.77837,1.7786,1.77835,1.7786,60900000.0
2006-04-21 09:55:00,1.77859,1.77865,1.77833,1.77865,69800000.0
2006-04-21 09:56:00,1.77871,1.77871,1.77863,1.77868,31100000.0
2006-04-21 09:57:00,1.77862,1.77862,1.7784,1.77841,108399998.0
2006-04-21 09:58:00,1.77847,1.77847,1.77838,1.7784,68600000.0
2006-04-21 09:59:00,1.77835,1.77845,1.77835,1.77839,72399999.0
2006-04-21 10:00:00,1.77833,1.77848,1.77833,1.77839,32000000.0
2006-04-21 10:01:00,1.77856,1.77875,1.77856,1.77872,57000000.0
2006-04-21 10:02:00,1.77879,1.77895,1.77879,1.77895,43800001.0
2006-04-21 10:03:00,1.77923,1.77957,1.77923,1.77935,56799999.0
2006-04-21 10:04:00,1.77935,1.7797,1.77935,1.7797,54200001.0
2006-04-21 10:05:00,1.77991,1.78026,1.77991,1.78023,48600000.0
2006-04-21 10:06:00,1.78013,1.78054,1.78008,1.78054,83700000.0
2006-04-21 10:07:00,1.78125,1.78221,1.78125,1.78221,24700000.0
2006-04-21 10:08:00,1.78251,1.78392,1.78249,1.78385,66600000.0
2006-04-21 10:09:00,1.78368,1.78368,1.78307,1.78312,44999999.0
2006-04-21 10:10:00,1.78306,1.78306,1.78259,1.78271,143699998.0
2006-04-21 10:11:00,1.78253,1.78278,1.78246,1.78271,143499998.0
2006-04-21 10:12:00,1.78269,1.7829,1.78268,1.7829,68299999.0
2006-04-21 10:13:00,1.78252,1.78252,1.7816,1.78165,74900000.0
2006-04-21 10:14:00,1.78163,1.78177,1.78144,1.78152,67100000.0
2006-04-21 10:15:00,1.78158,1.78174,1.78147,1.78147,56200001.0
2006-04-21 10:16:00,1.78144,1.78163,1.78134,1.78154,70600000.0
2006-04-21 10:17:00,1.78134,1.78167,1.78112,1.78119,120599998.0
2006-04-21 10:18:00,1.78085,1.78085,1.78038,1.78076,38500000.0
2006-04-21 10:19:00,1.78103,1.78136,1.78102,1.78136,38900000.0
2006-04-21 10:20:00,1.78152,1.78178,1.78152,1.78164,50700000.0
2006-04-21 10:21:00,1.78157,1.7817,1.78145,1.7817,76200002.0
2006-04-21 10:22:00,1.78171,1.78171,1.78146,1.78146,20300000.0
2006-04-21 10:23:00,1.7814,1.78164,1.78134,1.78134,53600000.0
2006-04-21 10:24:00,1.78145,1.78176,1.78145,1.78176,60500001.0
2006-04-21 10:25:00,1.78185,1.782,1.78185,1.782,52400000.0
2006-04-21 10:26:00,1.78202,1.78202,1.78188,1.78188,58950001.0
2006-04-21 10:27:00,1.78171,1.78181,1.78148,1.78148,41800000.0
2006-04-21 10:28:00,1.78152,1.78154,1.78137,1.78137,63399999.0
2006-04-21 10:29:00,1.78125,1.78126,1.78106,1.78106,88100000.0
2006-04-21 10:30:00,1.78099,1.78114,1.78096,1.78114,53099999.0
2006-04-21 10:31:00,1.78108,1.78108,1.78093,1.78107,34600000.0
2006-04-21 10:32:00,1.78105,1.78113,1.78101,1.78109,21900000.0
2006-04-21 10:33:00,1.78119,1.78121,1.78119,1.78121,12500000.0
2006-04-21 10:34:00,1.78139,1.78184,1.78139,1.78184,62700000.0
2006-04-21 10:35:00,1.78181,1.78183,1.7816,1.7816,65900000.0
2006-04-21 10:36:00,1.78154,1.78154,1.78151,1.78151,19800000.0
2006-04-21 10:37:00,1.78146,1.78172,1.78146,1.78172,86800000.0
2006-04-21 10:38:00,1.78173,1.78201,1.78164,1.78201,84200001.0
2006-04-21 10:39:00,1.78201,1.78201,1.78189,1.78189,60300000.0
2006-04-21 10:40:00,1.78198,1.782,1.78192,1.782,41700000.0
2006-04-21 10:41:00,1.78196,1.78201,1.78183,1.78183,85000002.0
2006-04-21 10:42:00,1.78181,1.78181,1.78113,1.78117,46200000.0
2006-04-21 10:43:00,1.78129,1.78161,1.78129,1.78161,141500001.0
2006-04-21 10:44:00,1.7816,1.78172,1.78153,1.78157,73000000.0
2006-04-21 10:45:00,1.78152,1.78159,1.78149,1.7815,30100000.0
2006-04-21 10:46:00,1.78144,1.78168,1.78144,1.78168,60599998.0
2006-04-21 10:47:00,1.78173,1.78191,1.78173,1.78191,35400001.0
2006-04-21 10:48:00,1.78166,1.78166,1.78159,1.78159,43100002.0
2006-04-21 10:49:00,1.78147,1.78162,1.78147,1.78156,59700000.0
2006-04-21 10:50:00,1.78152,1.78154,1.78149,1.7815,44000000.0
2006-04-21 10:51:00,1.78161,1.78161,1.78152,1.7816,45300000.0
2006-04-21 10:52:00,1.78162,1.78163,1.78151,1.78163,52300000.0
2006-04-21 10:53:00,1.78163,1.78163,1.78123,1.7813,80600000.0
2006-04-21 10:54:00,1.7813,1.78134,1.78123,1.78123,15700000.0
2006-04-21 10:55:00,1.78118,1.78118,1.78103,1.7811,84700001.0
2006-04-21 10:56:00,1.78115,1.7814,1.78113,1.78114,119599999.0
2006-04-21 10:57:00,1.78119,1.7813,1.78113,1.7813,59799999.0
2006-04-21 10:58:00,1.78123,1.78123,1.78109,1.78113,78900000.0
2006-04-21 10:59:00,1.78115,1.78116,1.78109,1.78115,98000000.0
2006-04-21 11:00:00,1.78108,1.7814,1.78108,1.78135,91899999.0
2006-04-21 11:01:00,1.78125,1.78143,1.78118,1.78132,84400000.0
2006-04-21 11:02:00,1.78132,1.78134,1.78118,1.78118,61800000.0
2006-04-21 11:03:00,1.78121,1.78132,1.78116,1.78127,56200000.0
2006-04-21 11:04:00,1.78142,1.78145,1.78131,1.78131,55100000.0
2006-04-21 11:05:00,1.78137,1.78149,1.78123,1.78123,144700000.0
2006-04-21 11:06:00,1.78127,1.7814,1.78126,1.78126,88899999.0
2006-04-21 11:07:00,1.78133,1.78149,1.78132,1.78132,54800000.0
2006-04-21 11:08:00,1.7814,1.78147,1.78137,1.78145,45200000.0
2006-04-21 11:09:00,1.78149,1.78208,1.78149,1.78205,38300000.0
2006-04-21 11:10:00,1.78202,1.78216,1.78202,1.78208,53400001.0
2006-04-21 11:11:00,1.7821,1.78216,1.78208,1.78208,45900000.0
2006-04-21 11:12:00,1.78205,1.78206,1.7818,1.7818,90599999.0
2006-04-21 11:13:00,1.78184,1.78195,1.78183,1.78195,57399998.0
2006-04-21 11:14:00,1.78181,1.78181,1.78153,1.78155,36500000.0
2006-04-21 11:15:00,1.7815,1.78157,1.78143,1.78147,128999998.0
2006-04-21 11:16:00,1.78145,1.78172,1.78145,1.78172,63000000.0
2006-04-21 11:17:00,1.78165,1.78169,1.78155,1.78158,47599999.0
2006-04-21 11:18:00,1.78157,1.78173,1.78149,1.78173,91400000.0
2006-04-21 11:19:00,1.78167,1.78173,1.78157,1.78169,67899999.0
2006-04-21 11:20:00,1.7818,1.78186,1.78167,1.78178,105799999.0
2006-04-21 11:21:00,1.78198,1.78217,1.78198,1.78211,85399998.0
2006-04-21 11:22:00,1.78209,1.78222,1.78203,1.78212,118199999.0
2006-04-21 11:23:00,1.78216,1.78216,1.78169,1.78176,80400001.0
2006-04-21 11:24:00,1.78189,1.78196,1.78175,1.78196,57800000.0
2006-04-21 11:25:00,1.7819,1.78215,1.7819,1.78215,33300000.0
2006-04-21 11:26:00,1.78228,1.78229,1.78184,1.78184,83399997.0
2006-04-21 11:27:00,1.78182,1.78193,1.78175,1.78176,61200000.0
2006-04-21 11:28:00,1.78182,1.78184,1.78175,1.78177,65600000.0
2006-04-21 11:29:00,1.78185,1.78203,1.78185,1.78191,132899999.0
2006-04-21 11:30:00,1.78187,1.78194,1.78175,1.78183,66099999.0
2006-04-21 11:31:00,1.78185,1.78216,1.78185,1.78215,65000000.0
2006-04-21 11:32:00,1.78214,1.78214,1.78202,1.78213,65500001.0
2006-04-21 11:33:00,1.7821,1.78219,1.782,1.78213,73999999.0
2006-04-21 11:34:00,1.78212,1.78224,1.78209,1.78215,34000000.0
2006-04-21 11:35:00,1.7821,1.78221,1.78209,1.78216,66000000.0
2006-04-21 11:36:00,1.78218,1.78232,1.78204,1.78223,35000000.0
2006-04-21 11:37:00,1.78223,1.78223,1.78209,1.78218,60700000.0
2006-04-21 11:38:00,1.7823,1.78237,1.78222,1.78227,71300000.0
2006-04-21 11:39:00,1.78226,1.78244,1.78223,1.78244,54199998.0
2006-04-21 11:40:00,1.78242,1.78258,1.7824,1.78247,48900000.0
2006-04-21 11:41:00,1.78234,1.7826,1.78234,1.78255,73400000.0
2006-04-21 11:42:00,1.78259,1.78262,1.78247,1.78248,117899999.0
2006-04-21 11:43:00,1.78246,1.7825,1.78209,1.7821,67500000.0
2006-04-21 11:44:00,1.78219,1.7823,1.78217,1.78229,49500000.0
2006-04-21 11:45:00,1.78224,1.78224,1.78206,1.7821,90399998.0
2006-04-21 11:46:00,1.78217,1.78217,1.78193,1.78198,73100000.0
2006-04-21 11:47:00,1.78203,1.78211,1.78184,1.78184,87200000.0
2006-04-21 11:48:00,1.78179,1.78183,1.78172,1.78172,89099999.0
2006-04-21 11:49:00,1.7817,1.78179,1.78167,1.78173,30800000.0
2006-04-21 11:50:00,1.78174,1.78178,1.78168,1.78172,57599999.0
2006-04-21 11:51:00,1.78164,1.78171,1.78161,1.78162,81800000.0
2006-04-21 11:52:00,1.78156,1.78164,1.78148,1.78159,45900000.0
2006-04-21 11:53:00,1.78145,1.78152,1.78137,1.78152,41600000.0
2006-04-21 11:54:00,1.78147,1.78147,1.78137,1.7814,115299999.0
2006-04-21 11:55:00,1.78143,1.78143,1.78116,1.78116,77800001.0
2006-04-21 11:56:00,1.78115,1.78127,1.78109,1.78109,66499999.0
2006-04-21 11:57:00,1.78103,1.78103,1.78059,1.78077,96500000.0
2006-04-21 11:58:00,1.78073,1.78087,1.78073,1.78079,38699999.0
2006-04-21 11:59:00,1.78065,1.78065,1.78047,1.78063,102100001.0
2006-04-21 12:00:00,1.7807,1.78133,1.7807,1.78128,80500000.0
2006-04-21 12:01:00,1.78129,1.78154,1.78129,1.78151,59200001.0
2006-04-21 12:02:00,1.78162,1.78184,1.78148,1.78148,87000001.0
2006-04-21 12:03:00,1.7815,1.78158,1.7815,1.78152,52499999.0
2006-04-21 12:04:00,1.78151,1.78173,1.78151,1.78165,91100000.0
2006-04-21 12:05:00,1.78187,1.78212,1.78187,1.78208,29800000.0
2006-04-21 12:06:00,1.78202,1.78206,1.78152,1.78152,42500000.0
2006-04-21 12:07:00,1.78152,1.78153,1.78144,1.78153,59600000.0
2006-04-21 12:08:00,1.78152,1.78161,1.78152,1.78158,34100000.0
2006-04-21 12:09:00,1.78158,1.78162,1.78152,1.78158,48200000.0
2006-04-21 12:10:00,1.78157,1.78159,1.7815,1.7815,56900000.0
2006-04-21 12:11:00,1.78144,1.78153,1.78142,1.78142,80100001.0
2006-04-21 12:12:00,1.78143,1.78156,1.78143,1.7815,46500000.0
2006-04-21 12:13:00,1.78154,1.78159,1.7815,1.7815,65500000.0
2006-04-21 12:14:00,1.78152,1.78155,1.78145,1.78145,71100001.0
2006-04-21 12:15:00,1.78138,1.78143,1.78132,1.78132,41500000.0
2006-04-21 12:16:00,1.78138,1.7815,1.78138,1.7815,17500000.0
2006-04-21 12:17:00,1.78151,1.78151,1.78114,1.78121,106300001.0
2006-04-21 12:18:00,1.78112,1.78118,1.78112,1.78118,14300000.0
2006-04-21 12:19:00,1.78127,1.78144,1.78122,1.78141,75500000.0
2006-04-21 12:20:00,1.78152,1.78152,1.78135,1.78145,51800001.0
2006-04-21 12:21:00,1.7814,1.78151,1.78137,1.78142,104699998.0
2006-04-21 12:22:00,1.78132,1.78132,1.78126,1.78128,23900000.0
2006-04-21 12:23:00,1.78124,1.78124,1.78112,1.78112,38999999.0
2006-04-21 12:24:00,1.78109,1.78111,1.78103,1.78103,53900000.0
2006-04-21 12:25:00,1.781,1.78104,1.78093,1.78093,53800000.0
2006-04-21 12:26:00,1.78095,1.78095,1.7809,1.7809,70300001.0
2006-04-21 12:27:00,1.78077,1.78084,1.78065,1.78065,88699999.0
2006-04-21 12:28:00,1.78066,1.78072,1.78053,1.78059,63900000.0
2006-04-21 12:29:00,1.78062,1.78062,1.78041,1.78042,57600001.0
2006-04-21 12:30:00,1.78047,1.7806,1.78043,1.78054,96800000.0
2006-04-21 12:31:00,1.78053,1.78055,1.78043,1.78055,104500000.0
2006-04-21 12:32:00,1.78047,1.78047,1.7802,1.78033,107799998.0
2006-04-21 12:33:00,1.78026,1.78026,1.77988,1.77994,55300000.0
2006-04-21 12:34:00,1.77991,1.78001,1.77986,1.77986,26100000.0
2006-04-21 12:35:00,1.77994,1.78005,1.77994,1.78001,50700000.0
2006-04-21 12:36:00,1.78,1.78003,1.7799,1.78003,46000001.0
2006-04-21 12:37:00,1.78008,1.78016,1.78001,1.78009,49900001.0
2006-04-21 12:38:00,1.78001,1.7801,1.77993,1.7801,42500000.0
2006-04-21 12:39:00,1.78,1.7801,1.77991,1.77991,76100000.0
2006-04-21 12:40:00,1.77992,1.77997,1.77984,1.77986,60799999.0
2006-04-21 12:41:00,1.77979,1.78,1.77979,1.77997,65200000.0
2006-04-21 12:42:00,1.78006,1.78033,1.78006,1.78023,43299999.0
2006-04-21 12:43:00,1.78022,1.78024,1.78003,1.78014,72000000.0
2006-04-21 12:44:00,1.7801,1.78015,1.78005,1.78008,73100000.0
2006-04-21 12:45:00,1.78013,1.78013,1.77998,1.78,30500000.0
2006-04-21 12:46:00,1.78,1.78008,1.78,1.78008,22000000.0
2006-04-21 12:47:00,1.7801,1.78024,1.78006,1.78023,65699999.0
2006-04-21 12:48:00,1.78021,1.78022,1.78014,1.78014,51800000.0
2006-04-21 12:49:00,1.78019,1.7802,1.78008,1.7802,129400000.0
2006-04-21 12:50:00,1.78025,1.78029,1.7802,1.7802,41699999.0
2006-04-21 12:51:00,1.78008,1.78015,1.78006,1.78015,105599999.0
2006-04-21 12:52:00,1.77998,1.77998,1.77929,1.7793,108600000.0
2006-04-21 12:53:00,1.77938,1.77952,1.77932,1.77937,64700000.0
2006-04-21 12:54:00,1.77947,1.77967,1.77947,1.77956,54899998.0
2006-04-21 12:55:00,1.77953,1.77959,1.7794,1.77948,64000002.0
2006-04-21 12:56:00,1.77933,1.77939,1.77918,1.77938,57900000.0
2006-04-21 12:57:00,1.77942,1.77942,1.77928,1.77942,66600000.0
2006-04-21 12:58:00,1.77948,1.77965,1.77948,1.77965,25800000.0
2006-04-21 12:59:00,1.7794,1.77973,1.7794,1.77964,30800000.0
2006-04-21 13:00:00,1.77977,1.77978,1.77909,1.77915,126270001.0
2006-04-21 13:01:00,1.77921,1.77955,1.77921,1.77946,46900001.0
2006-04-21 13:02:00,1.77944,1.77954,1.7794,1.77952,42000001.0
2006-04-21 13:03:00,1.77963,1.77966,1.77956,1.77956,55899999.0
2006-04-21 13:04:00,1.77952,1.77954,1.77937,1.77937,61600000.0
2006-04-21 13:05:00,1.77931,1.77935,1.77906,1.77906,61600000.0
2006-04-21 13:06:00,1.77882,1.77882,1.77793,1.77803,65700000.0
2006-04-21 13:07:00,1.77821,1.77842,1.77821,1.77822,107500000.0
2006-04-21 13:08:00,1.77831,1.77846,1.77831,1.77842,30600000.0
2006-04-21 13:09:00,1.77835,1.77848,1.7782,1.7782,56500000.0
2006-04-21 13:10:00,1.7782,1.77837,1.7782,1.77835,32300000.0
2006-04-21 13:11:00,1.77828,1.77842,1.77828,1.77833,61600000.0
2006-04-21 13:12:00,1.77822,1.77822,1.77794,1.77816,51200000.0
2006-04-21 13:13:00,1.77796,1.77823,1.77796,1.77823,64000001.0
2006-04-21 13:14:00,1.77823,1.77829,1.77818,1.77827,88500002.0
2006-04-21 13:15:00,1.77827,1.77827,1.77811,1.77819,55600000.0
2006-04-21 13:16:00,1.77803,1.77803,1.77763,1.77766,17000000.0
2006-04-21 13:17:00,1.77784,1.77819,1.77784,1.77818,16400000.0
2006-04-21 13:18:00,1.77818,1.77818,1.77798,1.77799,65900001.0
2006-04-21 13:19:00,1.77815,1.77835,1.77815,1.77834,44100000.0
2006-04-21 13:20:00,1.77832,1.77832,1.7781,1.77812,106900000.0
2006-04-21 13:21:00,1.77822,1.77849,1.77822,1.77849,60300000.0
2006-04-21 13:22:00,1.77847,1.77865,1.77843,1.77847,74000000.0
2006-04-21 13:23:00,1.7785,1.77861,1.7785,1.77859,46200000.0
2006-04-21 13:24:00,1.77851,1.7786,1.77851,1.77851,43300001.0
2006-04-21 13:25:00,1.77857,1.77867,1.77857,1.77867,17300000.0
2006-04-21 13:26:00,1.77862,1.77862,1.77844,1.77844,70299999.0
2006-04-21 13:27:00,1.77852,1.77858,1.77849,1.77858,70800002.0
2006-04-21 13:28:00,1.77851,1.77851,1.77838,1.77838,68900000.0
2006-04-21 13:29:00,1.77839,1.77841,1.77826,1.77832,101299999.0
2006-04-21 13:30:00,1.77828,1.77844,1.77828,1.77835,72899999.0
2006-04-21 13:31:00,1.77843,1.77843,1.77833,1.77839,54100000.0
2006-04-21 13:32:00,1.77833,1.77833,1.77828,1.77828,17400000.0
2006-04-21 13:33:00,1.7783,1.77844,1.7783,1.7784,69799999.0
2006-04-21 13:34:00,1.77837,1.77847,1.77837,1.7784,79000000.0
2006-04-21 13:35:00,1.77834,1.77834,1.77831,1.77831,5700000.0
2006-04-21 13:36:00,1.77828,1.77833,1.7782,1.77833,95400001.0
2006-04-21 13:37:00,1.77839,1.77859,1.77839,1.7785,33900000.0
2006-04-21 13:38:00,1.7786,1.77871,1.77859,1.77859,118900000.0
2006-04-21 13:39:00,1.77862,1.77868,1.77861,1.77861,96400001.0
2006-04-21 13:40:00,1.77863,1.77863,1.77852,1.77858,84900000.0
2006-04-21 13:41:00,1.77865,1.77877,1.77863,1.77863,47200000.0
2006-04-21 13:42:00,1.77864,1.77874,1.77857,1.77874,46900000.0
2006-04-21 13:43:00,1.77873,1.77879,1.77872,1.77876,49200001.0
2006-04-21 13:44:00,1.77879,1.77882,1.77873,1.77877,53900001.0
2006-04-21 13:45:00,1.77872,1.77889,1.77872,1.77889,56200000.0
2006-04-21 13:46:00,1.7789,1.77892,1.77888,1.77888,67799999.0
2006-04-21 13:47:00,1.77886,1.77892,1.77875,1.77875,34300000.0
2006-04-21 13:48:00,1.77875,1.77877,1.77857,1.77872,147600001.0
2006-04-21 13:49:00,1.7787,1.77874,1.77858,1.77874,67900002.0
2006-04-21 13:50:00,1.77879,1.77879,1.77872,1.77872,29800000.0
2006-04-21 13:51:00,1.77868,1.77884,1.77865,1.7788,66500000.0
2006-04-21 13:52:00,1.77883,1.77883,1.77869,1.77875,96000000.0
2006-04-21 13:53:00,1.77873,1.77887,1.77873,1.77879,75899999.0
2006-04-21 13:54:00,1.77878,1.77878,1.77867,1.77869,49200001.0
2006-04-21 13:55:00,1.7786,1.77861,1.77848,1.77858,108000000.0
2006-04-21 13:56:00,1.77867,1.77867,1.77855,1.77857,35000000.0
2006-04-21 13:57:00,1.77867,1.77868,1.77866,1.77868,53300000.0
2006-04-21 13:58:00,1.77866,1.77879,1.77865,1.77878,92399999.0
2006-04-21 13:59:00,1.77877,1.77884,1.77872,1.77872,43050000.0
2006-04-21 14:00:00,1.77875,1.77876,1.77866,1.77867,89300002.0
2006-04-21 14:01:00,1.77863,1.77863,1.77829,1.7783,68500000.0
2006-04-21 14:02:00,1.77832,1.77834,1.7781,1.7781,100799998.0
2006-04-21 14:03:00,1.778,1.77804,1.77795,1.77795,52700000.0
2006-04-21 14:04:00,1.77793,1.77813,1.77793,1.77813,75800000.0
2006-04-21 14:05:00,1.77817,1.77838,1.77817,1.77837,29200000.0
2006-04-21 14:06:00,1.77832,1.77834,1.77824,1.77824,16100000.0
2006-04-21 14:07:00,1.77813,1.77813,1.77804,1.77809,59700000.0
2006-04-21 14:08:00,1.77816,1.77816,1.778,1.778,129400000.0
2006-04-21 14:09:00,1.77788,1.77788,1.77766,1.77785,40500000.0
2006-04-21 14:10:00,1.778,1.77825,1.778,1.77825,25400000.0
2006-04-21 14:11:00,1.77809,1.77809,1.77791,1.77791,40500000.0
2006-04-21 14:12:00,1.77793,1.77807,1.77785,1.778,84199999.0
2006-04-21 14:13:00,1.77808,1.77823,1.77793,1.77823,94199998.0
2006-04-21 14:14:00,1.77828,1.77835,1.77817,1.77817,55700000.0
2006-04-21 14:15:00,1.77824,1.77876,1.77824,1.77876,13400000.0
2006-04-21 14:16:00,1.77897,1.77914,1.77897,1.779,16700000.0
2006-04-21 14:17:00,1.77907,1.77917,1.77897,1.77902,70900002.0
2006-04-21 14:18:00,1.7792,1.77932,1.77908,1.77908,40200000.0
2006-04-21 14:19:00,1.77918,1.77939,1.77918,1.77937,70199998.0
2006-04-21 14:20:00,1.77938,1.7795,1.77924,1.77924,45300001.0
2006-04-21 14:21:00,1.77916,1.7796,1.77916,1.7796,27000001.0
2006-04-21 14:22:00,1.77967,1.77973,1.77945,1.77945,46700000.0
2006-04-21 14:23:00,1.7794,1.77945,1.7794,1.77945,44100001.0
2006-04-21 14:24:00,1.7794,1.77995,1.77939,1.77995,72699998.0
2006-04-21 14:25:00,1.77998,1.77998,1.7794,1.7794,71799999.0
2006-04-21 14:26:00,1.77947,1.77949,1.77933,1.77939,124100000.0
2006-04-21 14:27:00,1.77933,1.77933,1.77919,1.77929,51400000.0
2006-04-21 14:28:00,1.77915,1.77915,1.779,1.77904,63000000.0
2006-04-21 14:29:00,1.77927,1.77983,1.77927,1.7798,46500000.0
2006-04-21 14:30:00,1.77982,1.77982,1.77944,1.77948,90400000.0
2006-04-21 14:31:00,1.77947,1.77955,1.77935,1.77935,31000000.0
2006-04-21 14:32:00,1.77925,1.77925,1.77909,1.7792,63400000.0
2006-04-21 14:33:00,1.77914,1.77947,1.77906,1.77941,65600001.0
2006-04-21 14:34:00,1.77935,1.77951,1.77932,1.77951,89499999.0
2006-04-21 14:35:00,1.77952,1.77981,1.77948,1.77981,47600000.0
2006-04-21 14:36:00,1.77971,1.77971,1.77926,1.77928,68000002.0
2006-04-21 14:37:00,1.77937,1.77965,1.77923,1.77923,92800002.0
2006-04-21 14:38:00,1.77913,1.77927,1.77913,1.77927,44800000.0
2006-04-21 14:39:00,1.77929,1.77986,1.77929,1.77981,60999999.0
2006-04-21 14:40:00,1.77972,1.77972,1.77951,1.77955,72399998.0
2006-04-21 14:41:00,1.77943,1.77951,1.77943,1.77949,102300002.0
2006-04-21 14:42:00,1.77965,1.77985,1.77947,1.77947,60800000.0
2006-04-21 14:43:00,1.77958,1.77966,1.77955,1.77963,60400001.0
2006-04-21 14:44:00,1.77963,1.77963,1.77945,1.77952,66599998.0
2006-04-21 14:45:00,1.77943,1.77962,1.77941,1.77957,66100000.0
2006-04-21 14:46:00,1.77948,1.7796,1.77946,1.7796,24100000.0
2006-04-21 14:47:00,1.77975,1.77994,1.77962,1.77962,30600000.0
2006-04-21 14:48:00,1.77965,1.77984,1.77965,1.77972,40400000.0
2006-04-21 14:49:00,1.77975,1.78001,1.77972,1.77982,47200000.0
2006-04-21 14:50:00,1.77996,1.78027,1.77996,1.78013,70200000.0
2006-04-21 14:51:00,1.78012,1.78019,1.77999,1.78008,111000000.0
2006-04-21 14:52:00,1.78007,1.78032,1.78007,1.7803,124400000.0
2006-04-21 14:53:00,1.78038,1.78053,1.78031,1.78051,88400000.0
2006-04-21 14:54:00,1.78067,1.78082,1.78062,1.78062,53000000.0
2006-04-21 14:55:00,1.7806,1.78095,1.7806,1.78095,79699998.0
2006-04-21 14:56:00,1.781,1.781,1.78062,1.78062,57600000.0
2006-04-21 14:57:00,1.7805,1.7806,1.78037,1.78052,55100000.0
2006-04-21 14:58:00,1.78059,1.78059,1.78044,1.78044,49100000.0
2006-04-21 14:59:00,1.78034,1.78048,1.78033,1.78046,76300001.0
2006-04-21 15:00:00,1.7805,1.7807,1.7804,1.7807,113800003.0
2006-04-21 15:01:00,1.78062,1.78062,1.78042,1.78043,46400001.0
2006-04-21 15:02:00,1.78031,1.78036,1.78022,1.78036,49800002.0
2006-04-21 15:03:00,1.78042,1.78047,1.78038,1.78047,73200000.0
2006-04-21 15:04:00,1.78047,1.78048,1.78036,1.78036,84399998.0
2006-04-21 15:05:00,1.7803,1.78045,1.78014,1.7803,44600000.0
2006-04-21 15:06:00,1.78026,1.78032,1.78005,1.78009,102899999.0
2006-04-21 15:07:00,1.78007,1.78007,1.77997,1.77999,63900001.0
2006-04-21 15:08:00,1.78,1.78005,1.77981,1.77981,39700000.0
2006-04-21 15:09:00,1.77978,1.77988,1.77974,1.77985,142299995.0
2006-04-21 15:10:00,1.7798,1.78021,1.7798,1.78003,64100000.0
2006-04-21 15:11:00,1.78005,1.78005,1.7799,1.77994,78200002.0
2006-04-21 15:12:00,1.78001,1.78019,1.78001,1.78013,88399999.0
2006-04-21 15:13:00,1.78012,1.78026,1.78007,1.78026,90300000.0
2006-04-21 15:14:00,1.78016,1.78016,1.77997,1.77997,44100000.0
2006-04-21 15:15:00,1.77987,1.78004,1.77977,1.78004,56700000.0
2006-04-21 15:16:00,1.78002,1.78007,1.77963,1.77963,85599999.0
2006-04-21 15:17:00,1.7795,1.77953,1.77948,1.77948,20400000.0
2006-04-21 15:18:00,1.7796,1.78003,1.7796,1.78003,58600001.0
2006-04-21 15:19:00,1.78005,1.7801,1.77914,1.77914,61600000.0
2006-04-21 15:20:00,1.77912,1.77928,1.77906,1.77928,39500000.0
2006-04-21 15:21:00,1.77932,1.77932,1.77915,1.77915,46400000.0
2006-04-21 15:22:00,1.77918,1.7792,1.77911,1.77917,103499999.0
2006-04-21 15:23:00,1.7793,1.77968,1.7793,1.77968,68700001.0
2006-04-21 15:24:00,1.77976,1.77976,1.77959,1.77964,53000000.0
2006-04-21 15:25:00,1.77963,1.77963,1.77947,1.77952,112799999.0
2006-04-21 15:26:00,1.7795,1.77958,1.7795,1.7795,72199999.0
2006-04-21 15:27:00,1.77953,1.77953,1.77946,1.77946,63599999.0
2006-04-21 15:28:00,1.77947,1.77949,1.77947,1.77948,79800002.0
2006-04-21 15:29:00,1.77961,1.77982,1.77961,1.77977,135699998.0
2006-04-21 15:30:00,1.77968,1.77972,1.77965,1.77965,83899999.0
2006-04-21 15:31:00,1.77967,1.77967,1.77938,1.77966,58700000.0
2006-04-21 15:32:00,1.77959,1.77959,1.77915,1.7792,77600000.0
2006-04-21 15:33:00,1.77923,1.77934,1.77918,1.77931,45700001.0
2006-04-21 15:34:00,1.77945,1.77959,1.77938,1.77947,89099999.0
2006-04-21 15:35:00,1.77942,1.77942,1.77901,1.77915,34499999.0
2006-04-21 15:36:00,1.77929,1.7796,1.77929,1.7796,61600000.0
2006-04-21 15:37:00,1.77983,1.77996,1.77981,1.77996,81800002.0
2006-04-21 15:38:00,1.77978,1.77978,1.77931,1.77943,72400000.0
2006-04-21 15:39:00,1.77931,1.77942,1.77925,1.77938,89900001.0
2006-04-21 15:40:00,1.77937,1.77937,1.77926,1.77931,47700000.0
2006-04-21 15:41:00,1.7793,1.77942,1.7793,1.77942,26300000.0
2006-04-21 15:42:00,1.77939,1.77948,1.77917,1.77917,71199999.0
2006-04-21 15:43:00,1.77915,1.77935,1.77909,1.77932,66800000.0
2006-04-21 15:44:00,1.77925,1.77925,1.77914,1.77915,37900000.0
2006-04-21 15:45:00,1.77915,1.7792,1.77914,1.77917,93299998.0
2006-04-21 15:46:00,1.7791,1.7791,1.77868,1.77868,39200000.0
2006-04-21 15:47:00,1.77858,1.77886,1.77858,1.77874,38500000.0
2006-04-21 15:48:00,1.77883,1.77901,1.77837,1.77837,94099999.0
2006-04-21 15:49:00,1.77832,1.77899,1.77832,1.77899,62299999.0
2006-04-21 15:50:00,1.77892,1.77892,1.77876,1.77876,35300000.0
2006-04-21 15:51:00,1.77885,1.77885,1.77866,1.77875,73099998.0
2006-04-21 15:52:00,1.77874,1.77908,1.77874,1.77908,103799999.0
2006-04-21 15:53:00,1.77919,1.77928,1.77913,1.77913,87899996.0
2006-04-21 15:54:00,1.77913,1.77927,1.77913,1.77927,54900002.0
2006-04-21 15:55:00,1.7793,1.7793,1.77903,1.77913,105600000.0
2006-04-21 15:56:00,1.77912,1.77912,1.77873,1.77873,87800002.0
2006-04-21 15:57:00,1.77863,1.77866,1.77847,1.77852,31100000.0
2006-04-21 15:58:00,1.77853,1.77863,1.77849,1.77863,62100000.0
2006-04-21 15:59:00,1.7786,1.77866,1.77853,1.77866,56400000.0
2006-04-21 16:00:00,1.77882,1.77891,1.77854,1.77854,128799999.0
2006-04-21 16:01:00,1.77867,1.77889,1.77853,1.77889,108400000.0
2006-04-21 16:02:00,1.77883,1.77897,1.77866,1.77888,73400000.0
2006-04-21 16:03:00,1.77883,1.77893,1.77882,1.7789,57999999.0
2006-04-21 16:04:00,1.77892,1.77915,1.77892,1.77915,102600001.0
2006-04-21 16:05:00,1.77916,1.7792,1.77908,1.77912,48500000.0
2006-04-21 16:06:00,1.77934,1.77966,1.77934,1.77965,52800001.0
2006-04-21 16:07:00,1.7796,1.7796,1.77955,1.77958,69599999.0
2006-04-21 16:08:00,1.7796,1.7796,1.77922,1.77922,68169999.0
2006-04-21 16:09:00,1.77908,1.77933,1.77908,1.77933,39400000.0
2006-04-21 16:10:00,1.77933,1.77956,1.77933,1.77941,77400000.0
2006-04-21 16:11:00,1.77937,1.77952,1.77937,1.77952,84200002.0
2006-04-21 16:12:00,1.77946,1.7795,1.77946,1.77949,88499998.0
2006-04-21 16:13:00,1.77951,1.77967,1.7795,1.7796,95899999.0
2006-04-21 16:14:00,1.77948,1.77949,1.77937,1.77937,58900001.0
2006-04-21 16:15:00,1.77937,1.77937,1.77905,1.77905,50199999.0
2006-04-21 16:16:00,1.77899,1.77908,1.77893,1.77893,33000000.0
2006-04-21 16:17:00,1.77898,1.77898,1.77885,1.77885,95000000.0
2006-04-21 16:18:00,1.77878,1.77882,1.77871,1.77871,57600000.0
2006-04-21 16:19:00,1.77871,1.77877,1.77861,1.77861,28200000.0
2006-04-21 16:20:00,1.7787,1.77893,1.7787,1.77882,72200000.0
2006-04-21 16:21:00,1.77889,1.77897,1.77879,1.77897,62100001.0
2006-04-21 16:22:00,1.779,1.77903,1.77868,1.7787,58199999.0
2006-04-21 16:23:00,1.7785,1.77866,1.77849,1.7786,52800001.0
2006-04-21 16:24:00,1.77853,1.77863,1.77843,1.77862,61400001.0
2006-04-21 16:25:00,1.77869,1.77869,1.77855,1.77855,21800000.0
2006-04-21 16:26:00,1.77843,1.77846,1.77835,1.77841,74400001.0
2006-04-21 16:27:00,1.77846,1.77878,1.77846,1.77875,76700001.0
2006-04-21 16:28:00,1.77885,1.77909,1.77885,1.77902,28500000.0
2006-04-21 16:29:00,1.77905,1.77905,1.77867,1.77875,81099999.0
2006-04-21 16:30:00,1.7787,1.77887,1.77864,1.77864,26400000.0
2006-04-21 16:31:00,1.77881,1.78001,1.77881,1.78001,99099998.0
2006-04-21 16:32:00,1.7801,1.78011,1.77948,1.77983,114400000.0
2006-04-21 16:33:00,1.7797,1.78027,1.77967,1.78027,51800000.0
2006-04-21 16:34:00,1.78047,1.78047,1.77996,1.78003,64499999.0
2006-04-21 16:35:00,1.78039,1.78104,1.78033,1.78104,48900000.0
2006-04-21 16:36:00,1.7811,1.78133,1.78099,1.78133,42500000.0
2006-04-21 16:37:00,1.78155,1.78178,1.78139,1.7816,91200001.0
2006-04-21 16:38:00,1.78156,1.78301,1.78156,1.78301,93099997.0
2006-04-21 16:39:00,1.78285,1.78294,1.78278,1.78278,82899998.0
2006-04-21 16:40:00,1.78263,1.78269,1.78244,1.7825,63700000.0
2006-04-21 16:41:00,1.78224,1.7828,1.78224,1.78237,68200000.0
2006-04-21 16:42:00,1.7822,1.7822,1.78166,1.78166,73999998.0
2006-04-21 16:43:00,1.78149,1.78169,1.78117,1.78153,40200000.0
2006-04-21 16:44:00,1.78133,1.78185,1.78115,1.78132,97900000.0
2006-04-21 16:45:00,1.78124,1.78151,1.78124,1.78148,59600000.0
2006-04-21 16:46:00,1.78157,1.78157,1.78135,1.78144,56599999.0
2006-04-21 16:47:00,1.78163,1.78196,1.78127,1.78128,95099998.0
2006-04-21 16:48:00,1.78141,1.78169,1.78116,1.78121,101400000.0
2006-04-21 16:49:00,1.78127,1.78155,1.7811,1.78155,64199999.0
2006-04-21 16:50:00,1.78172,1.78182,1.7814,1.7814,88100000.0
2006-04-21 16:51:00,1.78118,1.78183,1.78104,1.78183,75700000.0
2006-04-21 16:52:00,1.78175,1.78175,1.78138,1.78146,53300000.0
2006-04-21 16:53:00,1.78159,1.78175,1.78151,1.78175,68699999.0
2006-04-21 16:54:00,1.7821,1.78225,1.78146,1.78148,54800000.0
2006-04-21 16:55:00,1.78176,1.78208,1.78174,1.78196,31200000.0
2006-04-21 16:56:00,1.78209,1.78214,1.78194,1.78195,56900000.0
2006-04-21 16:57:00,1.782,1.78235,1.7817,1.78235,66000000.0
2006-04-21 16:58:00,1.78242,1.78242,1.78138,1.78138,74500000.0
2006-04-21 16:59:00,1.78157,1.78177,1.78124,1.78177,103700000.0
2006-04-21 17:00:00,1.78189,1.78243,1.78189,1.78239,70200000.0
2006-04-21 17:01:00,1.78257,1.78264,1.78233,1.78242,75699999.0
2006-04-21 17:02:00,1.78271,1.78291,1.78234,1.78234,104499998.0
2006-04-21 17:03:00,1.78223,1.78265,1.78215,1.78261,57000001.0
2006-04-21 17:04:00,1.78249,1.7828,1.78249,1.7828,134199998.0
2006-04-21 17:05:00,1.78259,1.78259,1.7824,1.78256,52799999.0
2006-04-21 17:06:00,1.78282,1.7831,1.78282,1.78288,23700000.0
2006-04-21 17:07:00,1.78281,1.78311,1.78281,1.78311,31700000.0
2006-04-21 17:08:00,1.78317,1.78329,1.78272,1.7828,63700001.0
2006-04-21 17:09:00,1.78284,1.78284,1.78276,1.78276,27000001.0
2006-04-21 17:10:00,1.78271,1.78285,1.78271,1.78277,21100000.0
2006-04-21 17:11:00,1.78272,1.78333,1.78272,1.78325,57600000.0
2006-04-21 17:12:00,1.78358,1.78399,1.78325,1.7838,87399998.0
2006-04-21 17:13:00,1.78362,1.78367,1.78326,1.78367,31600000.0
2006-04-21 17:14:00,1.78376,1.78376,1.7831,1.7831,37800001.0
2006-04-21 17:15:00,1.78295,1.78355,1.78295,1.7835,104499999.0
2006-04-21 17:16:00,1.78343,1.7838,1.78309,1.7838,80400000.0
2006-04-21 17:17:00,1.7838,1.78386,1.78361,1.78384,45200000.0
2006-04-21 17:18:00,1.78381,1.78381,1.78326,1.78326,51700000.0
2006-04-21 17:19:00,1.78331,1.78356,1.78331,1.78338,29700000.0
2006-04-21 17:20:00,1.78335,1.78351,1.78331,1.78351,98000000.0
2006-04-21 17:21:00,1.78364,1.78378,1.78353,1.78373,55200000.0
2006-04-21 17:22:00,1.78387,1.78405,1.78368,1.78405,64900000.0
2006-04-21 17:23:00,1.78404,1.78404,1.78374,1.78374,25900000.0
2006-04-21 17:24:00,1.78388,1.78406,1.78388,1.784,42500000.0
2006-04-21 17:25:00,1.78398,1.78398,1.78378,1.78378,94799999.0
2006-04-21 17:26:00,1.78382,1.78382,1.78359,1.78372,113950000.0
2006-04-21 17:27:00,1.78371,1.78371,1.78361,1.78362,169399997.0
2006-04-21 17:28:00,1.78368,1.78376,1.78359,1.7837,54500000.0
2006-04-21 17:29:00,1.78363,1.78372,1.78345,1.78352,80500000.0
2006-04-21 17:30:00,1.78344,1.78349,1.78327,1.78348,104699998.0
2006-04-21 17:31:00,1.78344,1.78344,1.78307,1.78307,92999998.0
2006-04-21 17:32:00,1.78298,1.78302,1.7829,1.78302,44900001.0
2006-04-21 17:33:00,1.78304,1.78324,1.78299,1.78324,61800000.0
2006-04-21 17:34:00,1.78313,1.78325,1.78308,1.7832,80799999.0
2006-04-21 17:35:00,1.78318,1.78327,1.78311,1.78319,48700000.0
2006-04-21 17:36:00,1.78318,1.78318,1.78303,1.78308,48600000.0
2006-04-21 17:37:00,1.78291,1.78291,1.78274,1.7828,76050000.0
2006-04-21 17:38:00,1.78277,1.78279,1.78272,1.78272,71399998.0
2006-04-21 17:39:00,1.78273,1.78284,1.78267,1.78284,36400000.0
2006-04-21 17:40:00,1.78291,1.78306,1.7829,1.78306,41100000.0
2006-04-21 17:41:00,1.78317,1.78321,1.78317,1.78317,31400000.0
2006-04-21 17:42:00,1.78317,1.78332,1.78317,1.78332,42800000.0
2006-04-21 17:43:00,1.78332,1.78332,1.78311,1.78322,75399999.0
2006-04-21 17:44:00,1.7831,1.7831,1.78291,1.783,35300000.0
2006-04-21 17:45:00,1.78297,1.783,1.7828,1.7829,25500000.0
2006-04-21 17:46:00,1.78282,1.78285,1.78278,1.7828,26500000.0
2006-04-21 17:47:00,1.7827,1.78276,1.78268,1.78272,60499999.0
2006-04-21 17:48:00,1.78265,1.78265,1.78253,1.78253,24100000.0
2006-04-21 17:49:00,1.78243,1.78243,1.78228,1.78238,39000000.0
2006-04-21 17:50:00,1.78237,1.78253,1.78236,1.78249,50600001.0
2006-04-21 17:51:00,1.78255,1.78265,1.78253,1.78257,81799999.0
2006-04-21 17:52:00,1.78248,1.78248,1.78237,1.78245,40200000.0
2006-04-21 17:53:00,1.78221,1.78221,1.78184,1.78194,17700000.0
2006-04-21 17:54:00,1.78195,1.78201,1.78189,1.78199,116800001.0
2006-04-21 17:55:00,1.78199,1.78218,1.78196,1.78218,57100000.0
2006-04-21 17:56:00,1.78218,1.78218,1.78208,1.7821,38400000.0
2006-04-21 17:57:00,1.78201,1.78206,1.78198,1.78203,99699998.0
2006-04-21 17:58:00,1.78197,1.78205,1.78195,1.78202,50600000.0
2006-04-21 17:59:00,1.78186,1.78197,1.78149,1.78149,49900000.0
2006-04-21 18:00:00,1.78131,1.78152,1.78129,1.78137,37300000.0
2006-04-21 18:01:00,1.78139,1.78151,1.78127,1.78142,800999995.0
2006-04-21 18:02:00,1.78142,1.78157,1.78141,1.78153,1094900002.0
2006-04-21 18:03:00,1.78148,1.78161,1.78135,1.78161,1346999994.0
2006-04-21 18:04:00,1.78164,1.78168,1.78155,1.78163,807299997.0
2006-04-21 18:05:00,1.78162,1.78171,1.78152,1.78163,1074000002.0
2006-04-21 18:06:00,1.78169,1.78203,1.78169,1.78203,1099699992.0
2006-04-21 18:07:00,1.78206,1.78212,1.7819,1.78193,1173099999.0
2006-04-21 18:08:00,1.78193,1.78206,1.7819,1.78198,1388600005.0
2006-04-21 18:09:00,1.78202,1.78221,1.78202,1.78214,545499995.0
2006-04-21 18:10:00,1.78212,1.78212,1.78185,1.78195,777946992.0
2006-04-21 18:11:00,1.782,1.78213,1.78196,1.78213,502650002.0
2006-04-21 18:12:00,1.78218,1.78233,1.78214,1.78221,542900003.0
2006-04-21 18:13:00,1.78221,1.78232,1.78215,1.78221,530500001.0
2006-04-21 18:14:00,1.7822,1.78227,1.78212,1.78215,760400000.0
2006-04-21 18:15:00,1.78219,1.7824,1.78205,1.78205,808969999.0
2006-04-21 18:16:00,1.78201,1.78205,1.78156,1.78167,823949999.0
2006-04-21 18:17:00,1.78164,1.78189,1.7814,1.78167,438400006.0
2006-04-21 18:18:00,1.7817,1.78179,1.7816,1.78172,646600003.0
2006-04-21 18:19:00,1.78182,1.78192,1.78179,1.78182,476700001.0
2006-04-21 18:20:00,1.78183,1.7819,1.78176,1.7818,481999998.0
2006-04-21 18:21:00,1.78177,1.78177,1.78139,1.78139,809899995.0
2006-04-21 18:22:00,1.78143,1.7816,1.78136,1.7816,539800000.0
2006-04-21 18:23:00,1.78161,1.78161,1.78111,1.78125,853199998.0
2006-04-21 18:24:00,1.78124,1.78126,1.78105,1.78118,705450000.0
2006-04-21 18:25:00,1.78115,1.78127,1.78107,1.78116,591400003.0
2006-04-21 18:26:00,1.78119,1.78138,1.78116,1.78138,530299997.0
2006-04-21 18:27:00,1.78142,1.78154,1.78131,1.78145,612300004.0
2006-04-21 18:28:00,1.78144,1.78144,1.78133,1.78137,390300001.0
2006-04-21 18:29:00,1.78132,1.78153,1.78132,1.78148,719100001.0
2006-04-21 18:30:00,1.78145,1.78145,1.78116,1.78116,633499997.0
2006-04-21 18:31:00,1.78115,1.78125,1.78113,1.7812,428300002.0
2006-04-21 18:32:00,1.7812,1.78136,1.78113,1.78132,325299998.0
2006-04-21 18:33:00,1.78134,1.78138,1.78122,1.78128,702100000.0
2006-04-21 18:34:00,1.78128,1.78138,1.78113,1.7812,539246997.0
2006-04-21 18:35:00,1.78119,1.78132,1.78117,1.78128,314300001.0
2006-04-21 18:36:00,1.78132,1.78143,1.78132,1.78133,116300000.0
2006-04-21 18:37:00,1.78132,1.78137,1.7813,1.7813,119700001.0
2006-04-21 18:38:00,1.78133,1.78133,1.78121,1.78133,273900000.0
2006-04-21 18:39:00,1.78131,1.78131,1.78109,1.78109,246599999.0
2006-04-21 18:40:00,1.78108,1.78131,1.78108,1.78114,420549997.0
2006-04-21 18:41:00,1.78112,1.78131,1.78112,1.78124,342300003.0
2006-04-21 18:42:00,1.78127,1.78135,1.78125,1.78132,142700000.0
2006-04-21 18:43:00,1.78138,1.78138,1.7813,1.7813,67300000.0
2006-04-21 18:44:00,1.78124,1.78138,1.78119,1.78122,432350000.0
2006-04-21 18:45:00,1.7812,1.78128,1.78115,1.78128,199300000.0
2006-04-21 18:46:00,1.78132,1.78137,1.7813,1.7813,211199999.0
2006-04-21 18:47:00,1.78136,1.78173,1.78136,1.78173,213100002.0
2006-04-21 18:48:00,1.78172,1.78179,1.78163,1.78163,441700002.0
2006-04-21 18:49:00,1.78159,1.78163,1.78123,1.78123,89699999.0
2006-04-21 18:50:00,1.78123,1.78134,1.78123,1.78123,187599999.0
2006-04-21 18:51:00,1.78127,1.78138,1.7812,1.78133,527600000.0
2006-04-21 18:52:00,1.78132,1.78142,1.78127,1.78132,554599998.0
2006-04-21 18:53:00,1.78122,1.78129,1.7811,1.7811,478299998.0
2006-04-21 18:54:00,1.78107,1.78113,1.78088,1.78088,223999997.0
2006-04-21 18:55:00,1.7809,1.78095,1.78085,1.7809,678949996.0
2006-04-21 18:56:00,1.7809,1.78098,1.78086,1.78098,230999999.0
2006-04-21 18:57:00,1.78095,1.781,1.78087,1.781,468000001.0
2006-04-21 18:58:00,1.78103,1.78107,1.78092,1.78094,560900000.0
2006-04-21 18:59:00,1.78086,1.78094,1.78063,1.78063,521099998.0
2006-04-21 19:00:00,1.78054,1.78063,1.77987,1.77987,317499998.0
2006-04-21 19:01:00,1.77973,1.77977,1.77962,1.77962,92299999.0
2006-04-21 19:02:00,1.77952,1.77952,1.77862,1.77862,417449998.0
2006-04-21 19:03:00,1.7787,1.77948,1.7787,1.77948,509650002.0
2006-04-21 19:04:00,1.77958,1.77958,1.77902,1.77909,249699999.0
2006-04-21 19:05:00,1.77895,1.77931,1.77891,1.77931,138299998.0
2006-04-21 19:06:00,1.77936,1.77949,1.77929,1.77945,692199996.0
2006-04-21 19:07:00,1.77947,1.77957,1.77945,1.77952,459599997.0
2006-04-21 19:08:00,1.7795,1.77978,1.7795,1.77978,480070000.0
2006-04-21 19:09:00,1.77986,1.78036,1.77978,1.78036,341200000.0
2006-04-21 19:10:00,1.78033,1.78033,1.78005,1.78005,527999998.0
2006-04-21 19:11:00,1.78006,1.78019,1.77992,1.77992,98500000.0
2006-04-21 19:12:00,1.77991,1.78006,1.77991,1.77997,178800000.0
2006-04-21 19:13:00,1.78007,1.78018,1.78002,1.78015,458800003.0
2006-04-21 19:14:00,1.7801,1.78013,1.78005,1.78008,220799999.0
2006-04-21 19:15:00,1.78008,1.7801,1.78,1.78005,373399999.0
2006-04-21 19:16:00,1.78005,1.78008,1.78002,1.78005,86800000.0
2006-04-21 19:17:00,1.78008,1.78014,1.78006,1.7801,228499999.0
2006-04-21 19:18:00,1.78012,1.78021,1.78008,1.78015,221799999.0
2006-04-21 19:19:00,1.78015,1.78015,1.78005,1.78015,321999996.0
2006-04-21 19:20:00,1.78012,1.78024,1.78012,1.78024,383800002.0
2006-04-21 19:21:00,1.78023,1.78029,1.78018,1.78025,368299998.0
2006-04-21 19:22:00,1.78023,1.78025,1.78009,1.78011,214999998.0
2006-04-21 19:23:00,1.78013,1.7808,1.78013,1.7808,307300001.0
2006-04-21 19:24:00,1.78088,1.78094,1.7808,1.78094,169699999.0
2006-04-21 19:25:00,1.7811,1.78137,1.7811,1.78137,54100000.0
2006-04-21 19:26:00,1.78134,1.78134,1.78097,1.78097,326899996.0
2006-04-21 19:27:00,1.78097,1.78107,1.78089,1.78098,522369997.0
2006-04-21 19:28:00,1.78101,1.78113,1.78094,1.78098,317100002.0
2006-04-21 19:29:00,1.78092,1.7811,1.78089,1.78095,250350000.0
2006-04-21 19:30:00,1.78095,1.78103,1.78091,1.78099,473399999.0
2006-04-21 19:31:00,1.781,1.78105,1.78095,1.78105,328999999.0
2006-04-21 19:32:00,1.78107,1.78122,1.78107,1.78113,430300000.0
2006-04-21 19:33:00,1.78116,1.78127,1.78111,1.78127,278000000.0
2006-04-21 19:34:00,1.78126,1.78138,1.78124,1.78135,179000002.0
2006-04-21 19:35:00,1.78135,1.78143,1.7813,1.7814,261500001.0
2006-04-21 19:36:00,1.78138,1.78139,1.78125,1.7813,335500001.0
2006-04-21 19:37:00,1.7813,1.78182,1.7813,1.78182,341200000.0
2006-04-21 19:38:00,1.78192,1.78194,1.78167,1.78167,114000001.0
2006-04-21 19:39:00,1.7817,1.7818,1.78169,1.78177,174900000.0
2006-04-21 19:40:00,1.78175,1.78179,1.78164,1.78169,389800003.0
2006-04-21 19:41:00,1.78173,1.78192,1.78173,1.78192,318500000.0
2006-04-21 19:42:00,1.78195,1.782,1.78187,1.782,231900001.0
2006-04-21 19:43:00,1.78198,1.78202,1.78185,1.78185,105370001.0
2006-04-21 19:44:00,1.7818,1.7819,1.78171,1.78173,378800004.0
2006-04-21 19:45:00,1.78168,1.78171,1.78162,1.78169,144900000.0
2006-04-21 19:46:00,1.78165,1.78165,1.78117,1.78137,253850000.0
2006-04-21 19:47:00,1.78136,1.7814,1.78136,1.78139,154099998.0
2006-04-21 19:48:00,1.7814,1.78145,1.78138,1.7814,204699997.0
2006-04-21 19:49:00,1.78147,1.78152,1.78145,1.78148,343000000.0
2006-04-21 19:50:00,1.78145,1.78163,1.78131,1.78148,273399998.0
2006-04-21 19:51:00,1.78149,1.78151,1.78135,1.78145,307900001.0
2006-04-21 19:52:00,1.78145,1.78145,1.7814,1.7814,190500001.0
2006-04-21 19:53:00,1.78148,1.78152,1.78148,1.78148,72000000.0
2006-04-21 19:54:00,1.78142,1.78149,1.78121,1.7813,141800000.0
2006-04-21 19:55:00,1.78127,1.78138,1.78125,1.78138,85199999.0
2006-04-21 19:56:00,1.78142,1.78161,1.78142,1.78161,305400002.0
2006-04-21 19:57:00,1.7816,1.78167,1.78157,1.7816,380799999.0
2006-04-21 19:58:00,1.7816,1.78169,1.78159,1.78165,299870000.0
2006-04-21 19:59:00,1.78161,1.78172,1.78159,1.78163,292300001.0
2006-04-21 20:00:00,1.78142,1.78154,1.78142,1.78147,237900001.0
2006-04-21 20:01:00,1.78147,1.78162,1.78147,1.78162,140300000.0
2006-04-21 20:02:00,1.78163,1.78163,1.78147,1.78151,117700000.0
2006-04-21 20:03:00,1.78152,1.78164,1.78151,1.78159,78600000.0
2006-04-21 20:04:00,1.78157,1.78157,1.78147,1.78149,208800001.0
2006-04-21 20:05:00,1.78145,1.78145,1.78105,1.78105,232899994.0
2006-04-21 20:06:00,1.78098,1.78104,1.78091,1.78092,196399999.0
2006-04-21 20:07:00,1.7809,1.78103,1.7809,1.78099,77200000.0
2006-04-21 20:08:00,1.78107,1.78132,1.78107,1.78132,323599999.0
2006-04-21 20:09:00,1.78127,1.78135,1.78123,1.78127,128300000.0
2006-04-21 20:10:00,1.78125,1.78133,1.78122,1.78123,144699999.0
2006-04-21 20:11:00,1.7813,1.78135,1.78128,1.78135,141600003.0
2006-04-21 20:12:00,1.78133,1.78141,1.78126,1.78135,461300005.0
2006-04-21 20:13:00,1.78133,1.78148,1.78133,1.78135,194400001.0
2006-04-21 20:14:00,1.78143,1.7818,1.78143,1.78159,147299999.0
2006-04-21 20:15:00,1.78163,1.78192,1.78152,1.78174,423600005.0
2006-04-21 20:16:00,1.78166,1.78175,1.78156,1.78175,179900000.0
2006-04-21 20:17:00,1.7818,1.78206,1.7818,1.78205,56100000.0
2006-04-21 20:18:00,1.78202,1.78202,1.78185,1.78186,151500001.0
2006-04-21 20:19:00,1.78187,1.78193,1.7818,1.78193,121699999.0
2006-04-21 20:20:00,1.7819,1.78199,1.78187,1.78195,220500002.0
2006-04-21 20:21:00,1.78193,1.78197,1.78183,1.78185,90100000.0
2006-04-21 20:22:00,1.78186,1.78197,1.78186,1.78197,232899999.0
2006-04-21 20:23:00,1.78207,1.78267,1.78207,1.78266,253100001.0
2006-04-21 20:24:00,1.78265,1.78265,1.78216,1.78245,108799999.0
2006-04-21 20:25:00,1.78249,1.78252,1.78238,1.7825,480499996.0
2006-04-21 20:26:00,1.78243,1.78245,1.78224,1.78224,595599996.0
2006-04-21 20:27:00,1.78224,1.78224,1.78194,1.78213,292800003.0
2006-04-21 20:28:00,1.78201,1.78205,1.78192,1.78195,334599998.0
2006-04-21 20:29:00,1.78198,1.78198,1.78172,1.78172,295000001.0
2006-04-21 20:30:00,1.78172,1.78191,1.78172,1.78183,684000000.0
2006-04-21 20:31:00,1.78181,1.78181,1.78169,1.78179,524100000.0
2006-04-21 20:32:00,1.78179,1.78187,1.78169,1.78173,659299998.0
2006-04-21 20:33:00,1.78174,1.78195,1.78171,1.78193,238300000.0
2006-04-21 20:34:00,1.78202,1.7821,1.78191,1.7821,104000000.0
2006-04-21 20:35:00,1.78213,1.78219,1.78208,1.78208,35300000.0
2006-04-21 20:36:00,1.78205,1.78208,1.78186,1.78208,119800000.0
2006-04-21 20:37:00,1.78202,1.78203,1.78169,1.78169,193799998.0
2006-04-21 20:38:00,1.7817,1.78191,1.7817,1.78181,344399998.0
2006-04-21 20:39:00,1.78187,1.78196,1.78178,1.78178,285700001.0
2006-04-21 20:40:00,1.78174,1.7818,1.78169,1.78175,171199997.0
2006-04-21 20:41:00,1.7817,1.78188,1.78163,1.78188,198000002.0
2006-04-21 20:42:00,1.7819,1.7819,1.78165,1.78165,49400001.0
2006-04-21 20:43:00,1.78168,1.78188,1.78164,1.78179,276700001.0
2006-04-21 20:44:00,1.78193,1.7822,1.78193,1.7822,356899996.0
2006-04-21 20:45:00,1.78218,1.78218,1.78167,1.78175,50000000.0
2006-04-21 20:46:00,1.78175,1.78182,1.78175,1.78177,152700000.0
2006-04-21 20:47:00,1.78169,1.78173,1.78155,1.78158,337099996.0
2006-04-21 20:48:00,1.78153,1.78163,1.78151,1.78163,171100000.0
2006-04-21 20:49:00,1.78165,1.78169,1.78155,1.78157,139799998.0
2006-04-21 20:50:00,1.78153,1.78161,1.78147,1.78147,404369996.0
2006-04-21 20:51:00,1.78149,1.78162,1.78147,1.78152,347099999.0
2006-04-21 20:52:00,1.78145,1.78155,1.78145,1.78148,188200000.0
2006-04-21 20:53:00,1.78145,1.78148,1.78129,1.78129,668699995.0
2006-04-21 20:54:00,1.78132,1.78141,1.78129,1.78129,368646994.0
2006-04-21 20:55:00,1.78128,1.78132,1.78121,1.78122,336300002.0
2006-04-21 20:56:00,1.78117,1.78118,1.78104,1.78115,445399998.0
2006-04-21 20:57:00,1.7812,1.78128,1.78115,1.7812,519799995.0
2006-04-21 20:58:00,1.78125,1.78125,1.78113,1.7812,304100000.0
2006-04-21 20:59:00,1.78115,1.7813,1.78079,1.78079,661299999.0
2006-04-21 21:00:00,1.78065,1.78088,1.78065,1.78075,429500001.0
2006-04-21 21:01:00,1.78065,1.78092,1.78065,1.78071,309199995.0
2006-04-21 21:02:00,1.78071,1.78086,1.78063,1.78086,157600000.0
2006-04-21 21:03:00,1.78085,1.78094,1.78085,1.78085,195499997.0
2006-04-21 21:04:00,1.78085,1.78091,1.78081,1.78091,219300000.0
2006-04-21 21:05:00,1.78088,1.78096,1.78084,1.78084,222999999.0
2006-04-21 21:06:00,1.78078,1.78088,1.78073,1.78088,207800002.0
2006-04-21 21:07:00,1.7809,1.78092,1.78084,1.78092,127499999.0
2006-04-21 21:08:00,1.78083,1.78083,1.78037,1.78037,30900000.0
2006-04-21 21:09:00,1.78024,1.7804,1.78024,1.78037,143199999.0
2006-04-21 21:10:00,1.78042,1.78042,1.7801,1.7801,93000000.0
2006-04-21 21:11:00,1.78009,1.78054,1.78009,1.78054,152000001.0
2006-04-21 21:12:00,1.78062,1.78082,1.78062,1.7808,89099999.0
2006-04-21 21:13:00,1.7807,1.78076,1.78042,1.78042,176900001.0
2006-04-21 21:14:00,1.78032,1.78051,1.78032,1.78035,353900001.0
2006-04-21 21:15:00,1.78045,1.78066,1.78045,1.78066,252199999.0
2006-04-21 21:16:00,1.78068,1.78068,1.78051,1.78051,57399999.0
2006-04-21 21:17:00,1.78051,1.78064,1.78035,1.78064,160100000.0
2006-04-21 21:18:00,1.78061,1.78065,1.78054,1.78065,46599999.0
2006-04-21 21:19:00,1.78073,1.78073,1.78035,1.78045,73000000.0
2006-04-21 21:20:00,1.78045,1.78067,1.78023,1.78067,295999997.0
2006-04-21 21:21:00,1.78073,1.78087,1.78067,1.78083,199000002.0
2006-04-21 21:22:00,1.7809,1.78094,1.78084,1.78085,145799999.0
2006-04-21 21:23:00,1.78085,1.78097,1.78085,1.78097,32000000.0
2006-04-21 21:24:00,1.7809,1.78098,1.78088,1.78098,205900000.0
2006-04-21 21:25:00,1.78098,1.78099,1.78086,1.78086,136000000.0
2006-04-21 21:26:00,1.78086,1.78089,1.78086,1.78089,16800000.0
2006-04-21 21:27:00,1.7809,1.78095,1.7809,1.7809,106500000.0
2006-04-21 21:28:00,1.78092,1.78102,1.78092,1.781,213499999.0
2006-04-21 21:29:00,1.78096,1.78097,1.7808,1.78097,19900000.0
2006-04-21 21:30:00,1.78106,1.78111,1.78097,1.78111,79000000.0
2006-04-21 21:31:00,1.7811,1.78113,1.78099,1.78109,92400000.0
2006-04-21 21:32:00,1.78116,1.78125,1.78106,1.78112,206899999.0
2006-04-21 21:33:00,1.7812,1.78123,1.78112,1.78118,238699999.0
2006-04-21 21:34:00,1.78123,1.78129,1.78112,1.78112,199800000.0
2006-04-21 21:35:00,1.78122,1.78145,1.78122,1.78142,50600001.0
2006-04-21 21:36:00,1.78144,1.78144,1.7813,1.7813,59600000.0
2006-04-21 21:37:00,1.78128,1.78138,1.78128,1.78133,242299999.0
2006-04-21 21:38:00,1.78128,1.78137,1.78125,1.78125,121200001.0
2006-04-21 21:39:00,1.78133,1.78133,1.7813,1.7813,59400000.0
2006-04-21 21:40:00,1.7813,1.78138,1.78127,1.78127,187699995.0
2006-04-21 21:41:00,1.78125,1.78129,1.78113,1.78125,164100000.0
2006-04-21 21:42:00,1.78127,1.78127,1.78112,1.78112,119599998.0
2006-04-21 21:43:00,1.78109,1.78123,1.78109,1.78123,47599999.0
2006-04-21 21:44:00,1.78125,1.78128,1.78122,1.78127,112100000.0
2006-04-21 21:45:00,1.7813,1.78144,1.7813,1.78144,76499999.0
2006-04-21 21:46:00,1.78151,1.78195,1.78151,1.78183,146199999.0
2006-04-21 21:47:00,1.78183,1.78194,1.78169,1.78183,149700002.0
2006-04-21 21:48:00,1.78181,1.78208,1.78173,1.78173,171900002.0
2006-04-21 21:49:00,1.78167,1.78181,1.78167,1.78181,91400001.0
2006-04-21 21:50:00,1.78173,1.78177,1.78159,1.78165,73200002.0
2006-04-21 21:51:00,1.78168,1.78188,1.78168,1.78188,108000000.0
2006-04-21 21:52:00,1.78191,1.78191,1.7817,1.7817,42500000.0
2006-04-21 21:53:00,1.7817,1.78179,1.7817,1.78171,80400000.0
2006-04-21 21:54:00,1.78178,1.78196,1.78158,1.78162,130300001.0
2006-04-21 21:55:00,1.78168,1.7818,1.78167,1.78177,290199998.0
2006-04-21 21:56:00,1.7818,1.78186,1.78178,1.78178,85299999.0
2006-04-21 21:57:00,1.78178,1.78198,1.78178,1.78198,118200000.0
2006-04-21 21:58:00,1.78207,1.78214,1.78172,1.78211,124900000.0
2006-04-21 21:59:00,1.78221,1.78226,1.78207,1.78223,449700000.0
2006-04-21 22:00:00,1.78208,1.78213,1.78194,1.78194,126000000.0
2006-04-21 22:01:00,1.78192,1.78192,1.78172,1.78173,136200003.0
2006-04-21 22:02:00,1.78176,1.78192,1.78174,1.78192,180000001.0
2006-04-21 22:03:00,1.7819,1.7819,1.78187,1.7819,25200000.0
2006-04-21 22:04:00,1.78192,1.78225,1.78192,1.78225,360870000.0
2006-04-21 22:05:00,1.78229,1.78237,1.78221,1.78237,114900001.0
2006-04-21 22:06:00,1.78244,1.78251,1.78244,1.78246,81699998.0
2006-04-21 22:07:00,1.78257,1.78259,1.78252,1.78252,59200001.0
2006-04-21 22:08:00,1.7825,1.7825,1.78248,1.78248,75700000.0
2006-04-21 22:09:00,1.7825,1.7825,1.7825,1.7825,1600000.0
2006-04-21 22:10:00,1.78239,1.78245,1.78226,1.78245,35300000.0
2006-04-21 22:11:00,1.78247,1.78255,1.78237,1.78237,65499999.0
2006-04-21 22:12:00,1.78229,1.78231,1.78218,1.78227,247000004.0
2006-04-21 22:13:00,1.78234,1.78252,1.78234,1.78249,38200000.0
2006-04-21 22:14:00,1.78252,1.78256,1.78252,1.78252,48899999.0
2006-04-21 22:15:00,1.78254,1.78261,1.7824,1.7824,227199999.0
2006-04-21 22:16:00,1.78241,1.78247,1.78232,1.78237,371700003.0
2006-04-21 22:17:00,1.78225,1.78225,1.78193,1.78206,47200000.0
2006-04-21 22:18:00,1.78226,1.78226,1.78188,1.78188,77600000.0
2006-04-21 22:19:00,1.78183,1.78186,1.78182,1.78182,40600000.0
2006-04-21 22:20:00,1.78177,1.78177,1.78167,1.78167,84400000.0
2006-04-21 22:21:00,1.78171,1.78173,1.78162,1.78167,89299999.0
2006-04-21 22:22:00,1.78165,1.78178,1.78165,1.78166,149400000.0
2006-04-21 22:23:00,1.78163,1.7818,1.78154,1.7816,188800001.0
2006-04-21 22:24:00,1.78165,1.78175,1.78163,1.78168,69100000.0
2006-04-21 22:25:00,1.78165,1.78165,1.78158,1.78159,122300001.0
2006-04-21 22:26:00,1.78162,1.78182,1.78162,1.78182,41100001.0
2006-04-21 22:27:00,1.7818,1.78185,1.78173,1.7818,62600000.0
2006-04-21 22:28:00,1.7818,1.7818,1.7814,1.78149,76900000.0
2006-04-21 22:29:00,1.78146,1.78153,1.78135,1.78136,207800001.0
2006-04-21 22:30:00,1.78137,1.78139,1.7813,1.78135,92200002.0
2006-04-21 22:31:00,1.78134,1.78134,1.78125,1.78132,81900001.0
2006-04-21 22:32:00,1.78129,1.78129,1.78087,1.78089,253400000.0
2006-04-21 22:33:00,1.78088,1.78102,1.78082,1.781,97600002.0
2006-04-21 22:34:00,1.781,1.781,1.78083,1.78083,211699999.0
2006-04-21 22:35:00,1.78083,1.78087,1.7807,1.7807,35500000.0
2006-04-21 22:36:00,1.78072,1.78101,1.78072,1.78098,54000001.0
2006-04-21 22:37:00,1.78115,1.78115,1.7811,1.7811,105200000.0
2006-04-21 22:38:00,1.78105,1.7812,1.78105,1.7812,44500000.0
2006-04-21 22:39:00,1.78118,1.78135,1.78116,1.78135,33200000.0
2006-04-21 22:40:00,1.78134,1.78134,1.78116,1.78122,49200000.0
2006-04-21 22:41:00,1.78117,1.78117,1.78098,1.78101,172800000.0
2006-04-21 22:42:00,1.78092,1.78112,1.7809,1.78112,53099998.0
2006-04-21 22:43:00,1.78103,1.78103,1.78089,1.78094,150099999.0
2006-04-21 22:44:00,1.78099,1.78134,1.7808,1.78133,158200001.0
2006-04-21 22:45:00,1.78143,1.78145,1.7814,1.78145,102700001.0
2006-04-21 22:46:00,1.78145,1.7815,1.78145,1.78145,46100000.0
2006-04-21 22:47:00,1.78146,1.78156,1.78142,1.78156,162299999.0
2006-04-21 22:48:00,1.78158,1.78161,1.7815,1.7815,32199999.0
2006-04-21 22:49:00,1.78152,1.78161,1.78149,1.78161,27400000.0
2006-04-21 22:50:00,1.78163,1.78178,1.78158,1.78173,36800000.0
2006-04-21 22:51:00,1.78191,1.78204,1.78177,1.78194,83000003.0
2006-04-21 22:52:00,1.78208,1.78208,1.78195,1.78195,56500001.0
2006-04-21 22:53:00,1.78201,1.78218,1.78188,1.78197,60700000.0
2006-04-21 22:54:00,1.78195,1.78198,1.78187,1.78187,78300001.0
2006-04-21 22:55:00,1.78177,1.78186,1.78163,1.78186,65800000.0
2006-04-21 22:56:00,1.7818,1.7818,1.78143,1.78143,78300002.0
2006-04-21 22:57:00,1.78155,1.78168,1.78151,1.78166,59999999.0
2006-04-21 22:58:00,1.78149,1.78207,1.78149,1.78203,111400000.0
2006-04-21 22:59:00,1.78205,1.7821,1.782,1.7821,132000001.0
2006-04-24 00:01:00,1.7868,1.787,1.7867,1.787,121199998.0
2006-04-24 00:02:00,1.7871,1.7871,1.7868,1.7868,121199998.0
2006-04-24 00:03:00,1.787,1.7871,1.787,1.7871,121199998.0
2006-04-24 00:04:00,1.7868,1.787,1.7868,1.787,121199998.0
2006-04-24 00:05:00,1.7868,1.787,1.7868,1.787,121199998.0
2006-04-24 00:07:00,1.7871,1.7872,1.7868,1.7868,121199998.0
2006-04-24 00:08:00,1.7871,1.7871,1.787,1.7871,121199998.0
2006-04-24 00:09:00,1.787,1.7873,1.7861,1.7871,121199998.0
2006-04-24 00:10:00,1.787,1.7872,1.787,1.787,121199998.0
2006-04-24 00:11:00,1.7872,1.7872,1.7868,1.7868,121199998.0
2006-04-24 00:12:00,1.7867,1.7868,1.7866,1.7868,121199998.0
2006-04-24 00:13:00,1.7871,1.7871,1.7868,1.7871,121199998.0
2006-04-24 00:14:00,1.787,1.787,1.7868,1.7868,121199998.0
2006-04-24 00:15:00,1.787,1.7871,1.787,1.7871,121199998.0
2006-04-24 00:16:00,1.787,1.7871,1.787,1.787,121199998.0
2006-04-24 00:18:00,1.7871,1.7871,1.787,1.787,121199998.0
2006-04-24 00:19:00,1.7871,1.7871,1.787,1.787,121199998.0
2006-04-24 00:20:00,1.7872,1.7873,1.7872,1.7873,121199998.0
2006-04-24 00:21:00,1.7872,1.7872,1.787,1.7871,121199998.0
2006-04-24 00:22:00,1.787,1.787,1.787,1.787,121199998.0
2006-04-24 00:23:00,1.7871,1.7871,1.787,1.787,121199998.0
2006-04-24 00:24:00,1.7871,1.7871,1.787,1.787,121199998.0
2006-04-24 00:26:00,1.7871,1.7871,1.7871,1.7871,121199998.0
2006-04-24 00:28:00,1.7872,1.7872,1.7872,1.7872,121199998.0
2006-04-24 00:29:00,1.7871,1.7872,1.7871,1.7872,121199998.0
2006-04-24 00:38:00,1.7871,1.7871,1.7871,1.7871,121199998.0
2006-04-24 00:39:00,1.7872,1.7873,1.7872,1.7873,121199998.0
2006-04-24 00:40:00,1.7872,1.7873,1.7872,1.7873,121199998.0
2006-04-24 00:41:00,1.7872,1.7873,1.7871,1.7871,121199998.0
2006-04-24 00:46:00,1.787,1.787,1.787,1.787,121199998.0
2006-04-24 00:47:00,1.7871,1.7873,1.787,1.7872,121199998.0
2006-04-24 00:49:00,1.7873,1.7873,1.7873,1.7873,121199998.0
2006-04-24 00:50:00,1.7872,1.7873,1.7872,1.7872,121199998.0
2006-04-24 00:51:00,1.7874,1.7874,1.7872,1.7872,121199998.0
2006-04-24 00:52:00,1.787,1.7871,1.787,1.7871,121199998.0
2006-04-24 00:53:00,1.7872,1.7873,1.7872,1.7873,121199998.0
2006-04-24 00:54:00,1.7872,1.7873,1.7872,1.7873,121199998.0
2006-04-24 00:55:00,1.7872,1.7872,1.7872,1.7872,121199998.0
2006-04-24 00:56:00,1.7873,1.7873,1.7871,1.7871,121199998.0
2006-04-24 00:57:00,1.7872,1.7872,1.7871,1.7871,121199998.0
2006-04-24 00:59:00,1.7868,1.787,1.7868,1.787,121199998.0
2006-04-24 01:00:00,1.7871,1.7872,1.7868,1.787,121199998.0
2006-04-24 01:01:00,1.7871,1.7871,1.7871,1.7871,121199998.0
2006-04-24 01:02:00,1.787,1.7871,1.787,1.7871,121199998.0
2006-04-24 01:06:00,1.787,1.787,1.787,1.787,121199998.0
2006-04-24 01:07:00,1.7868,1.7868,1.7868,1.7868,121199998.0
2006-04-24 01:09:00,1.7867,1.7867,1.7863,1.7865,121199998.0
2006-04-24 01:10:00,1.7864,1.7864,1.7864,1.7864,121199998.0
2006-04-24 01:11:00,1.7862,1.7862,1.7861,1.7861,121199998.0
2006-04-24 01:12:00,1.7862,1.7863,1.7862,1.7862,121199998.0
2006-04-24 01:14:00,1.786,1.786,1.786,1.786,121199998.0
2006-04-24 01:15:00,1.7858,1.7859,1.7856,1.7857,121199998.0
2006-04-24 01:16:00,1.7856,1.7856,1.7856,1.7856,121199998.0
2006-04-24 01:17:00,1.7857,1.7862,1.7856,1.7861,121199998.0
2006-04-24 01:18:00,1.786,1.7862,1.7859,1.7859,121199998.0
2006-04-24 01:19:00,1.7858,1.786,1.7858,1.7859,121199998.0
2006-04-24 01:20:00,1.786,1.786,1.7859,1.7859,121199998.0
2006-04-24 01:21:00,1.786,1.7863,1.786,1.7863,121199998.0
2006-04-24 01:23:00,1.7864,1.7865,1.7863,1.7865,121199998.0
2006-04-24 01:24:00,1.7864,1.7864,1.7864,1.7864,121199998.0
2006-04-24 01:25:00,1.7863,1.7865,1.7863,1.7865,121199998.0
2006-04-24 01:26:00,1.7866,1.7867,1.7866,1.7867,121199998.0
2006-04-24 01:27:00,1.7868,1.7868,1.7867,1.7868,121199998.0
2006-04-24 01:28:00,1.7867,1.7867,1.7867,1.7867,121199998.0
2006-04-24 01:29:00,1.7866,1.7867,1.7865,1.7866,121199998.0
2006-04-24 01:30:00,1.7865,1.7868,1.7865,1.7867,121199998.0
2006-04-24 01:31:00,1.7866,1.7868,1.7865,1.7866,121199998.0
2006-04-24 01:32:00,1.7865,1.7866,1.7865,1.7866,121199998.0
2006-04-24 01:34:00,1.7865,1.7865,1.7862,1.7862,121199998.0
2006-04-24 01:35:00,1.7863,1.7865,1.7862,1.7865,121199998.0
2006-04-24 01:36:00,1.7864,1.7864,1.7862,1.7862,121199998.0
2006-04-24 01:37:00,1.7863,1.7864,1.7862,1.7862,121199998.0
2006-04-24 01:38:00,1.786,1.7863,1.7856,1.7859,121199998.0
2006-04-24 01:39:00,1.786,1.7864,1.786,1.7864,121199998.0
2006-04-24 01:40:00,1.7863,1.7863,1.7861,1.7863,121199998.0
2006-04-24 01:41:00,1.7864,1.7864,1.7863,1.7864,121199998.0
2006-04-24 01:42:00,1.7862,1.7863,1.7862,1.7862,121199998.0
2006-04-24 01:43:00,1.7861,1.7861,1.7857,1.7858,121199998.0
2006-04-24 01:44:00,1.7859,1.786,1.7859,1.786,121199998.0
2006-04-24 01:45:00,1.7859,1.786,1.7859,1.786,121199998.0
2006-04-24 01:46:00,1.7859,1.786,1.7859,1.786,121199998.0
2006-04-24 01:48:00,1.7861,1.7861,1.786,1.786,121199998.0
2006-04-24 01:49:00,1.7859,1.7861,1.7859,1.7859,121199998.0
2006-04-24 01:50:00,1.786,1.786,1.7858,1.7858,121199998.0
2006-04-24 01:51:00,1.7859,1.7859,1.7858,1.7859,121199998.0
2006-04-24 01:52:00,1.7858,1.7859,1.7856,1.7859,121199998.0
2006-04-24 01:53:00,1.786,1.7866,1.786,1.7866,121199998.0
2006-04-24 01:54:00,1.7867,1.7868,1.7867,1.7868,121199998.0
2006-04-24 01:55:00,1.787,1.787,1.7868,1.7868,121199998.0
2006-04-24 01:56:00,1.787,1.7874,1.787,1.7874,121199998.0
2006-04-24 01:57:00,1.7875,1.7875,1.7874,1.7874,121199998.0
2006-04-24 01:59:00,1.7873,1.7874,1.7873,1.7873,121199998.0
2006-04-24 02:00:00,1.78689,1.787,1.78669,1.78679,121199998.0
2006-04-24 02:01:00,1.78682,1.78687,1.78628,1.78638,57000000.0
2006-04-24 02:02:00,1.7862,1.7862,1.78582,1.78587,70900000.0
2006-04-24 02:03:00,1.78588,1.78595,1.78554,1.78554,47200000.0
2006-04-24 02:04:00,1.78548,1.7856,1.7854,1.7855,67300001.0
2006-04-24 02:05:00,1.78543,1.78574,1.7854,1.78555,91100000.0
2006-04-24 02:06:00,1.78555,1.78574,1.78531,1.78566,61700001.0
2006-04-24 02:07:00,1.78555,1.78568,1.7854,1.78554,88799998.0
2006-04-24 02:08:00,1.78543,1.78559,1.78532,1.78559,85700002.0
2006-04-24 02:09:00,1.78562,1.78564,1.78531,1.78561,115799997.0
2006-04-24 02:10:00,1.78555,1.78587,1.7854,1.78582,96199999.0
2006-04-24 02:11:00,1.78595,1.78595,1.78562,1.78581,57600000.0
2006-04-24 02:12:00,1.78565,1.786,1.78565,1.78583,108899998.0
2006-04-24 02:13:00,1.78579,1.78592,1.78578,1.78584,78399998.0
2006-04-24 02:14:00,1.7858,1.78586,1.7857,1.78576,51299999.0
2006-04-24 02:15:00,1.78582,1.78585,1.7857,1.78581,44200000.0
2006-04-24 02:16:00,1.78578,1.78588,1.78565,1.78578,73499999.0
2006-04-24 02:17:00,1.78555,1.78595,1.78555,1.78582,101199999.0
2006-04-24 02:18:00,1.78578,1.78599,1.7856,1.78596,114600000.0
2006-04-24 02:19:00,1.78576,1.78596,1.78568,1.78591,82299999.0
2006-04-24 02:20:00,1.78592,1.78599,1.78562,1.78574,76800000.0
2006-04-24 02:21:00,1.78593,1.78616,1.78584,1.78598,26400000.0
2006-04-24 02:22:00,1.78602,1.78609,1.78571,1.78593,122300000.0
2006-04-24 02:23:00,1.7861,1.78626,1.78594,1.78605,64200000.0
2006-04-24 02:24:00,1.78605,1.78615,1.7858,1.78596,77600001.0
2006-04-24 02:25:00,1.78596,1.78625,1.78593,1.78612,79800001.0
2006-04-24 02:26:00,1.78613,1.78628,1.78592,1.78613,64100000.0
2006-04-24 02:27:00,1.78617,1.78624,1.78593,1.78617,68500002.0
2006-04-24 02:28:00,1.78618,1.7865,1.786,1.7864,95500002.0
2006-04-24 02:29:00,1.7863,1.78641,1.78607,1.78637,71299999.0
2006-04-24 02:30:00,1.7862,1.78627,1.78614,1.78616,35100000.0
2006-04-24 02:31:00,1.78598,1.78604,1.78576,1.78593,111100001.0
2006-04-24 02:32:00,1.78583,1.78611,1.78576,1.78604,56799999.0
2006-04-24 02:33:00,1.78608,1.78609,1.78558,1.7857,71000000.0
2006-04-24 02:34:00,1.78554,1.78567,1.78492,1.78499,66000001.0
2006-04-24 02:35:00,1.78513,1.78525,1.78498,1.78512,35100000.0
2006-04-24 02:36:00,1.7852,1.78542,1.78502,1.78525,123099999.0
2006-04-24 02:37:00,1.7853,1.7853,1.78506,1.7852,84600003.0
2006-04-24 02:38:00,1.78527,1.7853,1.78499,1.78499,64300001.0
2006-04-24 02:39:00,1.785,1.78532,1.78489,1.78522,94100001.0
2006-04-24 02:40:00,1.78495,1.78535,1.78495,1.7852,88199999.0
2006-04-24 02:41:00,1.7853,1.78542,1.78529,1.78541,60900001.0
2006-04-24 02:42:00,1.78543,1.78564,1.7853,1.78561,39300000.0
2006-04-24 02:43:00,1.78545,1.78572,1.78541,1.78572,122899999.0
2006-04-24 02:44:00,1.7854,1.78573,1.7854,1.78565,85600001.0
2006-04-24 02:45:00,1.78567,1.78567,1.78534,1.78541,109100001.0
2006-04-24 02:46:00,1.78543,1.78557,1.78537,1.78537,94100001.0
2006-04-24 02:47:00,1.78547,1.78549,1.78517,1.78525,68300000.0
2006-04-24 02:48:00,1.78533,1.78533,1.785,1.78517,47999999.0
2006-04-24 02:49:00,1.78527,1.78532,1.7851,1.7853,82500001.0
2006-04-24 02:50:00,1.78525,1.78545,1.78515,1.78537,122900000.0
2006-04-24 02:51:00,1.78534,1.78551,1.78521,1.78532,71600000.0
2006-04-24 02:52:00,1.78528,1.78542,1.78521,1.78539,84799999.0
2006-04-24 02:53:00,1.78532,1.78562,1.7853,1.78553,70100000.0
2006-04-24 02:54:00,1.78548,1.78558,1.78538,1.78551,102700002.0
2006-04-24 02:55:00,1.78552,1.78554,1.78516,1.78529,137100001.0
2006-04-24 02:56:00,1.78527,1.78527,1.78487,1.78492,104099998.0
2006-04-24 02:57:00,1.78482,1.78515,1.78478,1.78506,94500002.0
2006-04-24 02:58:00,1.78524,1.7853,1.78479,1.78486,79899997.0
2006-04-24 02:59:00,1.78497,1.78505,1.78467,1.78503,56400001.0
2006-04-24 03:00:00,1.78542,1.78574,1.78542,1.78557,93399999.0
2006-04-24 03:01:00,1.78588,1.78595,1.78565,1.78574,81450003.0
2006-04-24 03:02:00,1.7857,1.78578,1.78536,1.78544,56770000.0
2006-04-24 03:03:00,1.78553,1.78561,1.78534,1.78548,88800001.0
2006-04-24 03:04:00,1.78538,1.78562,1.78524,1.78562,41400000.0
2006-04-24 03:05:00,1.78567,1.78567,1.78528,1.78532,99700002.0
2006-04-24 03:06:00,1.78515,1.78549,1.78502,1.78535,126500002.0
2006-04-24 03:07:00,1.78544,1.78554,1.78517,1.78529,114099999.0
2006-04-24 03:08:00,1.78537,1.78549,1.78529,1.78548,105100000.0
2006-04-24 03:09:00,1.78548,1.78557,1.78531,1.7855,114500000.0
2006-04-24 03:10:00,1.78545,1.78559,1.78526,1.78551,107600000.0
2006-04-24 03:11:00,1.7858,1.78595,1.78549,1.78562,157400002.0
2006-04-24 03:12:00,1.78553,1.78587,1.78548,1.78561,93900002.0
2006-04-24 03:13:00,1.78562,1.78568,1.78552,1.78564,44799999.0
2006-04-24 03:14:00,1.78575,1.78583,1.7856,1.78583,98099999.0
2006-04-24 03:15:00,1.78589,1.78589,1.78549,1.78549,71300001.0
2006-04-24 03:16:00,1.78538,1.7856,1.78538,1.78545,104400000.0
2006-04-24 03:17:00,1.78547,1.78572,1.78547,1.78557,54200000.0
2006-04-24 03:18:00,1.78557,1.7857,1.78531,1.7857,62100000.0
2006-04-24 03:19:00,1.7858,1.78602,1.78569,1.78589,61700000.0
2006-04-24 03:20:00,1.78588,1.78612,1.7858,1.78599,46500000.0
2006-04-24 03:21:00,1.78593,1.78608,1.78585,1.78599,44800000.0
2006-04-24 03:22:00,1.78585,1.78612,1.7858,1.78596,61300000.0
2006-04-24 03:23:00,1.78593,1.78616,1.78591,1.7861,69600000.0
2006-04-24 03:24:00,1.786,1.78623,1.78594,1.7861,32800000.0
2006-04-24 03:25:00,1.78588,1.78613,1.78586,1.78587,74300001.0
2006-04-24 03:26:00,1.78598,1.78616,1.78588,1.78604,161100000.0
2006-04-24 03:27:00,1.78601,1.78621,1.78595,1.78609,184300001.0
2006-04-24 03:28:00,1.78598,1.78633,1.78589,1.78621,112000001.0
2006-04-24 03:29:00,1.78635,1.78641,1.78615,1.78616,152300000.0
2006-04-24 03:30:00,1.78629,1.78652,1.78625,1.7863,111600001.0
2006-04-24 03:31:00,1.78633,1.78658,1.78627,1.78638,72500000.0
2006-04-24 03:32:00,1.78617,1.78644,1.78604,1.78604,38600000.0
2006-04-24 03:33:00,1.78651,1.78651,1.78608,1.7861,46299999.0
2006-04-24 03:34:00,1.78606,1.78606,1.78599,1.78599,9400000.0
2006-04-24 03:35:00,1.78604,1.78606,1.78604,1.78606,41600000.0
2006-04-24 03:36:00,1.78604,1.78609,1.78594,1.78594,99899998.0
2006-04-24 03:37:00,1.78588,1.78616,1.78588,1.78604,51500000.0
2006-04-24 03:38:00,1.78603,1.7862,1.78603,1.78605,60300000.0
2006-04-24 03:39:00,1.78615,1.78638,1.78615,1.78636,27900000.0
2006-04-24 03:40:00,1.78643,1.78644,1.78636,1.78644,43000001.0
2006-04-24 03:41:00,1.7866,1.78663,1.7866,1.78663,14000000.0
2006-04-24 03:42:00,1.78675,1.78685,1.78672,1.78672,25500000.0
2006-04-24 03:43:00,1.78679,1.78679,1.78676,1.78676,7200000.0
2006-04-24 03:44:00,1.78683,1.7869,1.78675,1.7869,58300000.0
2006-04-24 03:45:00,1.78688,1.78693,1.78684,1.78688,61499999.0
2006-04-24 03:46:00,1.78682,1.78693,1.78677,1.78677,47100000.0
2006-04-24 03:47:00,1.78682,1.7869,1.7868,1.78685,51999999.0
2006-04-24 03:48:00,1.7868,1.78685,1.78675,1.78685,67200002.0
2006-04-24 03:49:00,1.7868,1.78685,1.78675,1.78685,30400000.0
2006-04-24 03:50:00,1.78672,1.78672,1.78666,1.78666,24199999.0
2006-04-24 03:51:00,1.78659,1.78664,1.78635,1.78635,57800000.0
2006-04-24 03:52:00,1.78635,1.78635,1.7863,1.78635,51999999.0
2006-04-24 03:53:00,1.7863,1.78641,1.7863,1.78635,123299998.0
2006-04-24 03:54:00,1.78632,1.78632,1.78617,1.78617,74200001.0
2006-04-24 03:55:00,1.78614,1.78614,1.78606,1.78606,43100000.0
2006-04-24 03:56:00,1.78604,1.78609,1.78598,1.78607,23800000.0
2006-04-24 03:57:00,1.78596,1.78597,1.78593,1.78593,66800000.0
2006-04-24 03:58:00,1.7859,1.78598,1.78585,1.78595,31700000.0
2006-04-24 03:59:00,1.78585,1.78585,1.78573,1.78573,12800000.0
2006-04-24 04:00:00,1.7855,1.7855,1.7854,1.7854,5200000.0
2006-04-24 04:01:00,1.78522,1.78522,1.7852,1.7852,23399999.0
2006-04-24 04:02:00,1.78529,1.78531,1.78529,1.78531,18400000.0
2006-04-24 04:03:00,1.78527,1.78531,1.78524,1.78529,70900001.0
2006-04-24 04:04:00,1.78528,1.78535,1.78528,1.7853,30800000.0
2006-04-24 04:05:00,1.7853,1.78535,1.78528,1.78535,25500000.0
2006-04-24 04:06:00,1.78528,1.78537,1.78528,1.7853,58499998.0
2006-04-24 04:07:00,1.78527,1.7853,1.78515,1.78515,89800001.0
2006-04-24 04:08:00,1.78522,1.78523,1.78507,1.78523,72200000.0
2006-04-24 04:09:00,1.7852,1.7852,1.78504,1.78509,46800000.0
2006-04-24 04:10:00,1.78512,1.7852,1.78511,1.78512,93000000.0
2006-04-24 04:11:00,1.78518,1.78521,1.78513,1.78513,23900000.0
2006-04-24 04:12:00,1.78521,1.78543,1.78521,1.78543,23400000.0
2006-04-24 04:13:00,1.78553,1.78553,1.78535,1.78543,91946992.0
2006-04-24 04:14:00,1.78552,1.78555,1.78539,1.78539,112200000.0
2006-04-24 04:15:00,1.78548,1.78557,1.78543,1.78556,45499999.0
2006-04-24 04:16:00,1.78548,1.78548,1.78538,1.78541,130400002.0
2006-04-24 04:17:00,1.78538,1.7854,1.78538,1.7854,2200000.0
2006-04-24 04:18:00,1.78545,1.78548,1.78545,1.78545,25900000.0
2006-04-24 04:19:00,1.78548,1.78548,1.78542,1.78542,1800000.0
2006-04-24 04:20:00,1.78542,1.78566,1.78542,1.7856,74100000.0
2006-04-24 04:21:00,1.78562,1.78563,1.78558,1.78563,25800000.0
2006-04-24 04:22:00,1.78559,1.78571,1.78558,1.78558,80200001.0
2006-04-24 04:23:00,1.78555,1.78555,1.7855,1.7855,13200000.0
2006-04-24 04:24:00,1.78561,1.78568,1.78555,1.78567,58300000.0
2006-04-24 04:25:00,1.78563,1.78563,1.78557,1.78557,19900000.0
2006-04-24 04:26:00,1.78553,1.78553,1.78539,1.78542,48400000.0
2006-04-24 04:27:00,1.78545,1.78545,1.78538,1.78545,31000000.0
2006-04-24 04:28:00,1.78538,1.78544,1.78532,1.78537,40100000.0
2006-04-24 04:29:00,1.78535,1.78538,1.78527,1.78535,93999999.0
2006-04-24 04:30:00,1.78531,1.78535,1.78527,1.78535,71200000.0
2006-04-24 04:31:00,1.7853,1.7854,1.7853,1.78532,58500000.0
2006-04-24 04:32:00,1.78536,1.78548,1.78536,1.78548,29200001.0
2006-04-24 04:33:00,1.7856,1.78568,1.78548,1.78548,14800000.0
2006-04-24 04:34:00,1.78562,1.78566,1.78559,1.78565,9400000.0
2006-04-24 04:35:00,1.78555,1.78565,1.78555,1.78565,50399999.0
2006-04-24 04:36:00,1.78557,1.7856,1.78541,1.78549,35800000.0
2006-04-24 04:37:00,1.78545,1.78545,1.78535,1.7854,49100000.0
2006-04-24 04:38:00,1.78545,1.78559,1.78545,1.78556,69799998.0
2006-04-24 04:39:00,1.78551,1.78551,1.78544,1.78544,20200001.0
2006-04-24 04:40:00,1.78551,1.78552,1.78548,1.78548,29600000.0
2006-04-24 04:41:00,1.7855,1.78555,1.7855,1.78555,9300000.0
2006-04-24 04:42:00,1.78547,1.78547,1.78538,1.78538,45400001.0
2006-04-24 04:43:00,1.78537,1.78545,1.78537,1.78545,67400000.0
2006-04-24 04:44:00,1.7854,1.78545,1.78535,1.78535,13400000.0
2006-04-24 04:45:00,1.7854,1.7854,1.78535,1.78535,36099999.0
2006-04-24 04:46:00,1.78545,1.78545,1.7854,1.7854,43299998.0
2006-04-24 04:47:00,1.78538,1.78545,1.78538,1.7854,50650000.0
2006-04-24 04:48:00,1.78545,1.78545,1.78545,1.78545,5200000.0
2006-04-24 04:49:00,1.78538,1.78545,1.78538,1.78545,23800000.0
2006-04-24 04:50:00,1.78545,1.78545,1.78535,1.78535,20200000.0
2006-04-24 04:51:00,1.78535,1.78538,1.7853,1.7853,3500000.0
2006-04-24 04:52:00,1.78532,1.78533,1.78524,1.78533,37799999.0
2006-04-24 04:53:00,1.78528,1.7853,1.78528,1.7853,40500000.0
2006-04-24 04:54:00,1.78535,1.78535,1.78535,1.78535,7600000.0
2006-04-24 04:55:00,1.78538,1.78551,1.78531,1.78551,19700000.0
2006-04-24 04:56:00,1.7856,1.78585,1.7856,1.78582,46500000.0
2006-04-24 04:57:00,1.78584,1.78593,1.78584,1.78587,77199999.0
2006-04-24 04:58:00,1.78584,1.78584,1.78567,1.7857,45099999.0
2006-04-24 04:59:00,1.78573,1.78573,1.78573,1.78573,6300000.0
2006-04-24 05:00:00,1.78572,1.78572,1.78554,1.78554,10000000.0
2006-04-24 05:01:00,1.78545,1.78545,1.78545,1.78545,7200000.0
2006-04-24 05:02:00,1.78551,1.78574,1.78551,1.78561,49000000.0
2006-04-24 05:03:00,1.78558,1.78578,1.78552,1.78576,57200000.0
2006-04-24 05:04:00,1.78582,1.78582,1.78562,1.78562,33100000.0
2006-04-24 05:05:00,1.78557,1.78562,1.7855,1.78552,39599999.0
2006-04-24 05:06:00,1.78549,1.78566,1.78549,1.78566,47800000.0
2006-04-24 05:07:00,1.7857,1.78573,1.78563,1.7857,27500000.0
2006-04-24 05:08:00,1.7857,1.7857,1.7857,1.7857,14300000.0
2006-04-24 05:09:00,1.78577,1.78583,1.78568,1.7857,37900000.0
2006-04-24 05:10:00,1.78564,1.78573,1.78564,1.78569,65299999.0
2006-04-24 05:11:00,1.78571,1.78571,1.78561,1.78562,32000000.0
2006-04-24 05:12:00,1.78568,1.78572,1.78568,1.78572,16300000.0
2006-04-24 05:13:00,1.78569,1.78571,1.78563,1.78563,40400001.0
2006-04-24 05:14:00,1.78558,1.78576,1.78555,1.78575,59399999.0
2006-04-24 05:15:00,1.78583,1.78585,1.78575,1.7858,69999999.0
2006-04-24 05:16:00,1.78577,1.78585,1.78571,1.78585,30899999.0
2006-04-24 05:17:00,1.78595,1.78595,1.7858,1.7858,49200000.0
2006-04-24 05:18:00,1.78574,1.78574,1.78566,1.78573,73600001.0
2006-04-24 05:19:00,1.78565,1.78568,1.78562,1.78564,67400000.0
2006-04-24 05:20:00,1.78557,1.78565,1.78557,1.7856,62099998.0
2006-04-24 05:21:00,1.78565,1.78581,1.78565,1.78573,31900000.0
2006-04-24 05:22:00,1.78573,1.78573,1.78564,1.78566,62100000.0
2006-04-24 05:23:00,1.78568,1.78568,1.78564,1.78564,6800000.0
2006-04-24 05:24:00,1.78553,1.7856,1.78553,1.78553,32000000.0
2006-04-24 05:25:00,1.78559,1.7856,1.78558,1.78558,12700000.0
2006-04-24 05:26:00,1.78552,1.78561,1.78551,1.78555,53800000.0
2006-04-24 05:27:00,1.78554,1.78554,1.78544,1.78547,9500000.0
2006-04-24 05:28:00,1.78544,1.78544,1.78532,1.78536,106099998.0
2006-04-24 05:29:00,1.7854,1.7854,1.78535,1.7854,65200000.0
2006-04-24 05:30:00,1.7854,1.78544,1.78537,1.78538,16800000.0
2006-04-24 05:31:00,1.7853,1.7853,1.78525,1.78525,69700002.0
2006-04-24 05:32:00,1.78535,1.78547,1.78535,1.78547,80899999.0
2006-04-24 05:33:00,1.78551,1.78551,1.78541,1.78542,38300000.0
2006-04-24 05:34:00,1.78542,1.78543,1.78512,1.78537,112100002.0
2006-04-24 05:35:00,1.7853,1.78535,1.7853,1.78535,6100000.0
2006-04-24 05:36:00,1.78535,1.78543,1.78534,1.78537,76500002.0
2006-04-24 05:37:00,1.78531,1.78541,1.78528,1.78528,32700000.0
2006-04-24 05:38:00,1.78541,1.78541,1.7854,1.7854,2500000.0
2006-04-24 05:39:00,1.7854,1.7854,1.78537,1.78537,32900001.0
2006-04-24 05:40:00,1.78545,1.78545,1.7853,1.7854,106099998.0
2006-04-24 05:41:00,1.7854,1.78545,1.78535,1.78535,52700000.0
2006-04-24 05:42:00,1.78549,1.78556,1.78532,1.78542,49000000.0
2006-04-24 05:43:00,1.78543,1.78545,1.7854,1.78543,46499998.0
2006-04-24 05:44:00,1.78542,1.78542,1.78529,1.78529,41299999.0
2006-04-24 05:45:00,1.78533,1.78533,1.78533,1.78533,4000000.0
2006-04-24 05:46:00,1.78525,1.7853,1.78525,1.7853,4300000.0
2006-04-24 05:47:00,1.7853,1.78535,1.7853,1.78535,35800000.0
2006-04-24 05:48:00,1.78532,1.78532,1.78514,1.78517,44600000.0
2006-04-24 05:49:00,1.78503,1.78509,1.78503,1.78507,36100000.0
2006-04-24 05:50:00,1.78508,1.78512,1.78503,1.78507,36800000.0
2006-04-24 05:51:00,1.78517,1.78521,1.78507,1.78507,60299999.0
2006-04-24 05:52:00,1.7852,1.78529,1.78519,1.78519,35700000.0
2006-04-24 05:53:00,1.78508,1.78514,1.78501,1.78512,83999999.0
2006-04-24 05:54:00,1.78514,1.78515,1.78496,1.78513,57400000.0
2006-04-24 05:55:00,1.78513,1.78521,1.78512,1.78512,67300000.0
2006-04-24 05:56:00,1.78507,1.78515,1.78507,1.7851,34700000.0
2006-04-24 05:57:00,1.78517,1.78521,1.78514,1.78517,40200000.0
2006-04-24 05:58:00,1.78512,1.78512,1.78496,1.785,78800000.0
2006-04-24 05:59:00,1.785,1.78519,1.785,1.7851,90899999.0
2006-04-24 06:00:00,1.78518,1.78522,1.78511,1.78516,82699999.0
2006-04-24 06:01:00,1.78522,1.78522,1.78509,1.78509,18800000.0
2006-04-24 06:02:00,1.78508,1.78508,1.78499,1.78502,12200000.0
2006-04-24 06:03:00,1.78512,1.78519,1.78501,1.78509,45700000.0
2006-04-24 06:04:00,1.78495,1.7851,1.78495,1.785,40500000.0
2006-04-24 06:05:00,1.78504,1.78518,1.78504,1.78512,44500001.0
2006-04-24 06:06:00,1.785,1.78507,1.78494,1.78502,107900001.0
2006-04-24 06:07:00,1.78496,1.78499,1.78488,1.78497,36300000.0
2006-04-24 06:08:00,1.78492,1.78493,1.78492,1.78493,9800000.0
2006-04-24 06:09:00,1.78483,1.78495,1.78483,1.78485,65100000.0
2006-04-24 06:10:00,1.78482,1.78502,1.78482,1.78502,35300000.0
2006-04-24 06:11:00,1.78503,1.78503,1.78483,1.78483,43900000.0
2006-04-24 06:12:00,1.7849,1.78506,1.7849,1.78506,66600002.0
2006-04-24 06:13:00,1.78509,1.78512,1.78503,1.78503,17900000.0
2006-04-24 06:14:00,1.78499,1.78514,1.78499,1.78514,19200000.0
2006-04-24 06:15:00,1.7853,1.78535,1.7851,1.78531,62200000.0
2006-04-24 06:16:00,1.7853,1.78543,1.78526,1.78526,97800000.0
2006-04-24 06:17:00,1.78532,1.78543,1.7853,1.78535,44400000.0
2006-04-24 06:18:00,1.78537,1.78552,1.78537,1.78552,9800000.0
2006-04-24 06:19:00,1.78564,1.78567,1.78564,1.78567,13300000.0
2006-04-24 06:20:00,1.78589,1.78592,1.78578,1.78578,47000000.0
2006-04-24 06:21:00,1.7858,1.78587,1.7858,1.7858,76000001.0
2006-04-24 06:22:00,1.78578,1.78585,1.78578,1.78585,53500000.0
2006-04-24 06:23:00,1.78588,1.78588,1.78578,1.7858,38500000.0
2006-04-24 06:24:00,1.7858,1.7858,1.78556,1.78556,105200001.0
2006-04-24 06:25:00,1.78558,1.78558,1.78545,1.78548,36500000.0
2006-04-24 06:26:00,1.78547,1.78555,1.78547,1.78555,9100000.0
2006-04-24 06:27:00,1.7855,1.78558,1.78547,1.78558,30400000.0
2006-04-24 06:28:00,1.78552,1.78563,1.78552,1.78559,28200000.0
2006-04-24 06:29:00,1.78567,1.78567,1.78567,1.78567,29100000.0
2006-04-24 06:30:00,1.78568,1.78586,1.78568,1.78586,52200000.0
2006-04-24 06:31:00,1.78576,1.78579,1.78565,1.78565,55999998.0
2006-04-24 06:32:00,1.78562,1.78567,1.7856,1.78567,22400000.0
2006-04-24 06:33:00,1.7856,1.78575,1.78555,1.78575,119299999.0
2006-04-24 06:34:00,1.78573,1.78583,1.78573,1.78575,69400001.0
2006-04-24 06:35:00,1.7857,1.7857,1.78565,1.78565,13200000.0
2006-04-24 06:36:00,1.7857,1.78575,1.7857,1.7857,41200000.0
2006-04-24 06:37:00,1.7857,1.7857,1.7857,1.7857,66600003.0
2006-04-24 06:38:00,1.78575,1.78575,1.78575,1.78575,46699998.0
2006-04-24 06:39:00,1.78578,1.78587,1.78578,1.78587,16100000.0
2006-04-24 06:40:00,1.78592,1.78592,1.78585,1.78585,20200001.0
2006-04-24 06:41:00,1.7859,1.78601,1.78584,1.78601,55600000.0
2006-04-24 06:42:00,1.78602,1.78602,1.78588,1.78588,13700000.0
2006-04-24 06:43:00,1.78598,1.78601,1.78592,1.78592,26200000.0
2006-04-24 06:44:00,1.7859,1.78595,1.78585,1.7859,21600000.0
2006-04-24 06:45:00,1.78594,1.78598,1.78589,1.78589,39500000.0
2006-04-24 06:46:00,1.78602,1.78611,1.78602,1.78605,25500000.0
2006-04-24 06:47:00,1.786,1.78613,1.78588,1.78588,58200000.0
2006-04-24 06:48:00,1.7859,1.7859,1.78566,1.78582,78200000.0
2006-04-24 06:49:00,1.78571,1.78574,1.78571,1.78574,8300000.0
2006-04-24 06:50:00,1.78572,1.78575,1.78564,1.78573,58400000.0
2006-04-24 06:51:00,1.7857,1.78579,1.7857,1.78578,58800000.0
2006-04-24 06:52:00,1.78584,1.7859,1.78557,1.78557,21000000.0
2006-04-24 06:53:00,1.78586,1.78591,1.78586,1.78586,33300000.0
2006-04-24 06:54:00,1.78595,1.78595,1.7859,1.78595,35200000.0
2006-04-24 06:55:00,1.78588,1.78588,1.78575,1.78575,35900000.0
2006-04-24 06:56:00,1.78565,1.78575,1.78565,1.78575,29899999.0
2006-04-24 06:57:00,1.7857,1.7857,1.7857,1.7857,800000.0
2006-04-24 06:58:00,1.78568,1.78588,1.78568,1.78583,107300002.0
2006-04-24 06:59:00,1.7858,1.78582,1.7857,1.7857,28500000.0
2006-04-24 07:00:00,1.78586,1.78588,1.78565,1.78565,52399999.0
2006-04-24 07:01:00,1.78555,1.78571,1.78555,1.78565,47900000.0
2006-04-24 07:02:00,1.78566,1.78566,1.78562,1.78562,8200000.0
2006-04-24 07:03:00,1.78548,1.78553,1.78542,1.78542,65800000.0
2006-04-24 07:04:00,1.78545,1.78545,1.7854,1.7854,21900000.0
2006-04-24 07:05:00,1.78537,1.78545,1.78537,1.7854,22099999.0
2006-04-24 07:06:00,1.78543,1.78543,1.78538,1.78538,27000000.0
2006-04-24 07:07:00,1.78549,1.78549,1.78541,1.78541,38200000.0
2006-04-24 07:08:00,1.78546,1.78553,1.78543,1.78553,29600000.0
2006-04-24 07:09:00,1.78552,1.78554,1.78544,1.78552,32800000.0
2006-04-24 07:10:00,1.7855,1.78555,1.7855,1.78555,20300000.0
2006-04-24 07:11:00,1.78551,1.78554,1.78551,1.78554,15800000.0
2006-04-24 07:12:00,1.78563,1.78563,1.7856,1.7856,3200000.0
2006-04-24 07:13:00,1.78568,1.78576,1.78562,1.78567,74599999.0
2006-04-24 07:14:00,1.78568,1.78579,1.78565,1.7857,76900000.0
2006-04-24 07:15:00,1.78573,1.78573,1.78555,1.78567,130900003.0
2006-04-24 07:16:00,1.78568,1.7857,1.78566,1.7857,12900000.0
2006-04-24 07:17:00,1.78573,1.78573,1.78561,1.78566,71000001.0
2006-04-24 07:18:00,1.7856,1.7856,1.7856,1.7856,27100000.0
2006-04-24 07:19:00,1.78562,1.78569,1.78551,1.7856,39200000.0
2006-04-24 07:20:00,1.7855,1.78556,1.78541,1.78549,82599999.0
2006-04-24 07:21:00,1.78539,1.78539,1.7852,1.7852,72599999.0
2006-04-24 07:22:00,1.78506,1.78512,1.78503,1.78512,22700000.0
2006-04-24 07:23:00,1.78519,1.78519,1.78516,1.78516,2300000.0
2006-04-24 07:24:00,1.78523,1.78539,1.78523,1.7853,72600002.0
2006-04-24 07:25:00,1.78537,1.78609,1.78537,1.78609,64400001.0
2006-04-24 07:26:00,1.7862,1.78625,1.78616,1.78618,79699999.0
2006-04-24 07:27:00,1.78602,1.78613,1.78596,1.78613,57000000.0
2006-04-24 07:28:00,1.78622,1.78626,1.78622,1.78626,10800000.0
2006-04-24 07:29:00,1.78638,1.78653,1.78638,1.78639,86999999.0
2006-04-24 07:30:00,1.78637,1.78638,1.78634,1.78637,33800000.0
2006-04-24 07:31:00,1.7863,1.78645,1.78628,1.78645,58599999.0
2006-04-24 07:32:00,1.78653,1.7866,1.78639,1.78639,61300000.0
2006-04-24 07:33:00,1.7864,1.7864,1.78625,1.78633,107300000.0
2006-04-24 07:34:00,1.78626,1.78626,1.78613,1.78613,60299999.0
2006-04-24 07:35:00,1.78612,1.78612,1.78598,1.78608,112200000.0
2006-04-24 07:36:00,1.78615,1.78615,1.7861,1.7861,57400000.0
2006-04-24 07:37:00,1.7861,1.7861,1.7861,1.7861,25500000.0
2006-04-24 07:38:00,1.78603,1.78618,1.78603,1.7861,38700000.0
2006-04-24 07:39:00,1.78606,1.78606,1.78604,1.78604,9600000.0
2006-04-24 07:40:00,1.78605,1.78619,1.78605,1.78618,46900001.0
2006-04-24 07:41:00,1.78603,1.78628,1.78603,1.78621,84600000.0
2006-04-24 07:42:00,1.7862,1.78625,1.78615,1.78615,67600000.0
2006-04-24 07:43:00,1.78631,1.78633,1.78627,1.7863,85999999.0
2006-04-24 07:44:00,1.78628,1.78632,1.78615,1.78622,42400000.0
2006-04-24 07:45:00,1.78617,1.78623,1.78612,1.78612,44300001.0
2006-04-24 07:46:00,1.78615,1.78629,1.78593,1.78601,74800001.0
2006-04-24 07:47:00,1.78602,1.78611,1.78589,1.78611,53999999.0
2006-04-24 07:48:00,1.78618,1.78618,1.7861,1.7861,23500000.0
2006-04-24 07:49:00,1.78613,1.78629,1.78613,1.78625,61800000.0
2006-04-24 07:50:00,1.7862,1.7862,1.78617,1.78617,16800000.0
2006-04-24 07:51:00,1.78617,1.78619,1.78613,1.78613,27800000.0
2006-04-24 07:52:00,1.78612,1.78617,1.78608,1.78616,13800000.0
2006-04-24 07:53:00,1.78611,1.78625,1.7861,1.78625,47100000.0
2006-04-24 07:54:00,1.78628,1.78628,1.78624,1.78627,28600000.0
2006-04-24 07:55:00,1.78621,1.78621,1.78604,1.78609,34500000.0
2006-04-24 07:56:00,1.78618,1.78618,1.78615,1.78615,16300000.0
2006-04-24 07:57:00,1.7861,1.7861,1.7861,1.7861,27100000.0
2006-04-24 07:58:00,1.78607,1.78622,1.78607,1.78622,7750000.0
2006-04-24 07:59:00,1.78623,1.78631,1.78619,1.78628,53800000.0
2006-04-24 08:00:00,1.7862,1.78621,1.786,1.78621,65600000.0
2006-04-24 08:01:00,1.78625,1.78633,1.78615,1.78624,39000000.0
2006-04-24 08:02:00,1.78634,1.78642,1.78634,1.78639,62100001.0
2006-04-24 08:03:00,1.78643,1.78654,1.78643,1.78654,54700000.0
2006-04-24 08:04:00,1.78665,1.78701,1.78665,1.78701,71300000.0
2006-04-24 08:05:00,1.78704,1.78712,1.78687,1.78712,36300000.0
2006-04-24 08:06:00,1.78714,1.78724,1.78714,1.78724,5000000.0
2006-04-24 08:07:00,1.78718,1.78721,1.78713,1.78713,56900000.0
2006-04-24 08:08:00,1.78719,1.78742,1.78719,1.78728,68600001.0
2006-04-24 08:09:00,1.78711,1.78711,1.78682,1.78687,61400001.0
2006-04-24 08:10:00,1.78675,1.7868,1.78647,1.78649,75700002.0
2006-04-24 08:11:00,1.78647,1.78647,1.78628,1.7863,77000000.0
2006-04-24 08:12:00,1.78635,1.78671,1.78635,1.78652,88400000.0
2006-04-24 08:13:00,1.78637,1.78637,1.78608,1.78608,25000000.0
2006-04-24 08:14:00,1.7861,1.78616,1.78597,1.78597,77399997.0
2006-04-24 08:15:00,1.78609,1.78628,1.78604,1.78628,38300000.0
2006-04-24 08:16:00,1.78641,1.78653,1.78641,1.78645,27000000.0
2006-04-24 08:17:00,1.7864,1.78641,1.78636,1.7864,55700001.0
2006-04-24 08:18:00,1.78644,1.78655,1.78643,1.78649,44500000.0
2006-04-24 08:19:00,1.78648,1.78683,1.78648,1.78676,90700000.0
2006-04-24 08:20:00,1.78689,1.78732,1.78689,1.7872,49900000.0
2006-04-24 08:21:00,1.78712,1.78734,1.7871,1.7873,106000001.0
2006-04-24 08:22:00,1.78738,1.78748,1.78736,1.78739,52300001.0
2006-04-24 08:23:00,1.78714,1.78714,1.78672,1.78679,32000000.0
2006-04-24 08:24:00,1.78686,1.78688,1.78671,1.78685,122600001.0
2006-04-24 08:25:00,1.78671,1.78671,1.7862,1.7862,59100000.0
2006-04-24 08:26:00,1.78617,1.78637,1.78617,1.78631,64200001.0
2006-04-24 08:27:00,1.78628,1.78632,1.78618,1.78618,32300000.0
2006-04-24 08:28:00,1.78608,1.7862,1.78608,1.7861,74600000.0
2006-04-24 08:29:00,1.78608,1.78608,1.7858,1.78588,38700000.0
2006-04-24 08:30:00,1.78588,1.78593,1.78585,1.78589,61799999.0
2006-04-24 08:31:00,1.78586,1.78636,1.78586,1.78636,38700000.0
2006-04-24 08:32:00,1.78655,1.7867,1.78655,1.78667,62900000.0
2006-04-24 08:33:00,1.78663,1.78663,1.78642,1.78645,19300000.0
2006-04-24 08:34:00,1.7864,1.7865,1.7864,1.78645,41500000.0
2006-04-24 08:35:00,1.78649,1.7865,1.7864,1.78645,46599999.0
2006-04-24 08:36:00,1.78654,1.78669,1.78654,1.78669,31299999.0
2006-04-24 08:37:00,1.78683,1.78744,1.78683,1.78744,71999999.0
2006-04-24 08:38:00,1.7877,1.78797,1.78754,1.78793,64900001.0
2006-04-24 08:39:00,1.78809,1.78818,1.788,1.788,91000001.0
2006-04-24 08:40:00,1.78797,1.78811,1.78795,1.78805,98600001.0
2006-04-24 08:41:00,1.78806,1.78806,1.78779,1.7879,48100000.0
2006-04-24 08:42:00,1.78795,1.78801,1.78789,1.78797,50800000.0
2006-04-24 08:43:00,1.78796,1.78809,1.78782,1.78809,84799999.0
2006-04-24 08:44:00,1.7883,1.78843,1.7882,1.78822,118900002.0
2006-04-24 08:45:00,1.78831,1.78851,1.78831,1.78851,46650000.0
2006-04-24 08:46:00,1.78848,1.78875,1.78848,1.78875,39000000.0
2006-04-24 08:47:00,1.78872,1.78872,1.78844,1.78844,47300000.0
2006-04-24 08:48:00,1.7884,1.7884,1.78798,1.78798,105600000.0
2006-04-24 08:49:00,1.7881,1.78818,1.78801,1.78818,125200000.0
2006-04-24 08:50:00,1.78822,1.78863,1.78822,1.78861,59100000.0
2006-04-24 08:51:00,1.78842,1.78842,1.78833,1.78834,48500000.0
2006-04-24 08:52:00,1.78835,1.78862,1.78835,1.78854,69900001.0
2006-04-24 08:53:00,1.78855,1.78855,1.78834,1.7884,88900001.0
2006-04-24 08:54:00,1.7885,1.78905,1.7885,1.78905,35800001.0
2006-04-24 08:55:00,1.78915,1.7892,1.78903,1.7892,41200000.0
2006-04-24 08:56:00,1.78915,1.78915,1.78869,1.78869,25900000.0
2006-04-24 08:57:00,1.78866,1.78866,1.78854,1.78854,19000000.0
2006-04-24 08:58:00,1.78844,1.78846,1.78817,1.78817,55000002.0
2006-04-24 08:59:00,1.78826,1.78852,1.78826,1.78842,68799999.0
2006-04-24 09:00:00,1.7884,1.78868,1.7884,1.78868,60000000.0
2006-04-24 09:01:00,1.78869,1.78869,1.78845,1.78847,33800000.0
2006-04-24 09:02:00,1.78852,1.78861,1.78836,1.78836,58500000.0
2006-04-24 09:03:00,1.78835,1.78845,1.78832,1.78841,101900000.0
2006-04-24 09:04:00,1.78832,1.78834,1.78804,1.78804,91000000.0
2006-04-24 09:05:00,1.78799,1.78799,1.78796,1.78796,4200000.0
2006-04-24 09:06:00,1.78788,1.78788,1.78743,1.7876,56700000.0
2006-04-24 09:07:00,1.78762,1.78785,1.78762,1.78783,94600001.0
2006-04-24 09:08:00,1.78798,1.78827,1.78798,1.7882,54600001.0
2006-04-24 09:09:00,1.78844,1.78864,1.78828,1.78852,120800000.0
2006-04-24 09:10:00,1.78841,1.78841,1.78806,1.7881,46800000.0
2006-04-24 09:11:00,1.78798,1.78798,1.78776,1.78789,75100000.0
2006-04-24 09:12:00,1.78802,1.78811,1.78795,1.78795,36900000.0
2006-04-24 09:13:00,1.78781,1.78782,1.78765,1.78765,36400000.0
2006-04-24 09:14:00,1.7876,1.78813,1.7876,1.78813,38100001.0
2006-04-24 09:15:00,1.78798,1.78798,1.78775,1.78777,66700001.0
2006-04-24 09:16:00,1.78768,1.78782,1.78768,1.78768,52000000.0
2006-04-24 09:17:00,1.7877,1.78786,1.78762,1.78762,44400000.0
2006-04-24 09:18:00,1.78757,1.78771,1.78753,1.78758,97399999.0
2006-04-24 09:19:00,1.7877,1.7877,1.78755,1.78755,59400000.0
2006-04-24 09:20:00,1.78752,1.78758,1.78745,1.78745,59800000.0
2006-04-24 09:21:00,1.78733,1.78734,1.78731,1.78732,50499999.0
2006-04-24 09:22:00,1.78748,1.78783,1.78748,1.78779,59500001.0
2006-04-24 09:23:00,1.78766,1.78766,1.78728,1.7875,71300000.0
2006-04-24 09:24:00,1.78753,1.7876,1.78745,1.7876,56400001.0
2006-04-24 09:25:00,1.78771,1.78781,1.78765,1.78772,55070000.0
2006-04-24 09:26:00,1.78792,1.78801,1.78784,1.78784,23300000.0
2006-04-24 09:27:00,1.78781,1.78805,1.78781,1.78805,44500000.0
2006-04-24 09:28:00,1.78808,1.78813,1.788,1.78804,40700000.0
2006-04-24 09:29:00,1.78821,1.78897,1.78821,1.78897,67899998.0
2006-04-24 09:30:00,1.78893,1.78908,1.78882,1.78908,73299999.0
2006-04-24 09:31:00,1.78903,1.78948,1.78898,1.78948,52500000.0
2006-04-24 09:32:00,1.78937,1.78937,1.78899,1.78899,49000000.0
2006-04-24 09:33:00,1.78897,1.78907,1.78882,1.78888,35150000.0
2006-04-24 09:34:00,1.78905,1.78924,1.78905,1.78913,11400000.0
2006-04-24 09:35:00,1.78908,1.78931,1.78908,1.78931,29100000.0
2006-04-24 09:36:00,1.78922,1.78939,1.78915,1.78939,83400000.0
2006-04-24 09:37:00,1.78948,1.78997,1.78948,1.78997,81899998.0
2006-04-24 09:38:00,1.78985,1.78985,1.78928,1.78963,45300000.0
2006-04-24 09:39:00,1.78959,1.78983,1.78959,1.78974,69200000.0
2006-04-24 09:40:00,1.78967,1.79031,1.78967,1.79031,42300000.0
2006-04-24 09:41:00,1.79031,1.79057,1.79019,1.79019,48000001.0
2006-04-24 09:42:00,1.7907,1.79136,1.7907,1.79136,45300000.0
2006-04-24 09:43:00,1.79138,1.79138,1.79109,1.79109,75200001.0
2006-04-24 09:44:00,1.79112,1.79116,1.79097,1.79101,76800000.0
2006-04-24 09:45:00,1.79087,1.7911,1.79076,1.79107,85800000.0
2006-04-24 09:46:00,1.79105,1.79105,1.79071,1.79071,50800000.0
2006-04-24 09:47:00,1.79057,1.79057,1.79038,1.79054,49000000.0
2006-04-24 09:48:00,1.79055,1.79061,1.79039,1.79061,109600000.0
2006-04-24 09:49:00,1.79073,1.79073,1.79051,1.79061,56600000.0
2006-04-24 09:50:00,1.79053,1.79053,1.79032,1.79036,20100000.0
2006-04-24 09:51:00,1.79042,1.79042,1.79023,1.79023,72549999.0
2006-04-24 09:52:00,1.79011,1.79015,1.79005,1.79015,34000000.0
2006-04-24 09:53:00,1.79008,1.79015,1.79006,1.79012,57600000.0
2006-04-24 09:54:00,1.79008,1.79013,1.78983,1.78989,46200000.0
2006-04-24 09:55:00,1.78987,1.78987,1.78961,1.78978,77700000.0
2006-04-24 09:56:00,1.78978,1.78982,1.78973,1.78982,45900000.0
2006-04-24 09:57:00,1.78989,1.78995,1.78977,1.78993,60300000.0
2006-04-24 09:58:00,1.79,1.79,1.78985,1.78993,53699999.0
2006-04-24 09:59:00,1.79,1.79015,1.79,1.7901,59300001.0
2006-04-24 10:00:00,1.78991,1.78991,1.78949,1.78949,45800000.0
2006-04-24 10:01:00,1.78956,1.78956,1.78927,1.78942,77600002.0
2006-04-24 10:02:00,1.78946,1.78946,1.78926,1.78926,42499999.0
2006-04-24 10:03:00,1.7891,1.7891,1.78875,1.78887,84399998.0
2006-04-24 10:04:00,1.78885,1.78928,1.7888,1.78928,76400001.0
2006-04-24 10:05:00,1.78932,1.78947,1.78925,1.78937,125600001.0
2006-04-24 10:06:00,1.78935,1.78935,1.78918,1.78918,51900000.0
2006-04-24 10:07:00,1.78935,1.78947,1.78935,1.78939,53400000.0
2006-04-24 10:08:00,1.78938,1.78952,1.78938,1.7894,63199999.0
2006-04-24 10:09:00,1.78925,1.78943,1.78925,1.7893,69300000.0
2006-04-24 10:10:00,1.78937,1.78946,1.78921,1.78937,112700000.0
2006-04-24 10:11:00,1.78955,1.78996,1.78955,1.78988,41500000.0
2006-04-24 10:12:00,1.78974,1.78974,1.78941,1.78944,23770000.0
2006-04-24 10:13:00,1.78942,1.7896,1.78942,1.78945,73100000.0
2006-04-24 10:14:00,1.78935,1.78961,1.78935,1.78961,49600000.0
2006-04-24 10:15:00,1.78958,1.78958,1.78885,1.78885,54899999.0
2006-04-24 10:16:00,1.78871,1.789,1.78871,1.78892,88599999.0
2006-04-24 10:17:00,1.78896,1.78913,1.78896,1.78898,19800000.0
2006-04-24 10:18:00,1.78905,1.78967,1.78905,1.78967,59200002.0
2006-04-24 10:19:00,1.78974,1.79,1.78974,1.79,22000000.0
2006-04-24 10:20:00,1.78997,1.7901,1.78981,1.78999,85799998.0
2006-04-24 10:21:00,1.79019,1.79045,1.79014,1.79045,126400001.0
2006-04-24 10:22:00,1.79052,1.79055,1.79039,1.7904,26400000.0
2006-04-24 10:23:00,1.79034,1.79036,1.78977,1.78977,112100003.0
2006-04-24 10:24:00,1.78972,1.78982,1.78972,1.78975,51500000.0
2006-04-24 10:25:00,1.78971,1.78981,1.78965,1.78968,78600000.0
2006-04-24 10:26:00,1.78963,1.78998,1.78962,1.78997,42399999.0
2006-04-24 10:27:00,1.78997,1.78997,1.7899,1.78992,52599999.0
2006-04-24 10:28:00,1.78998,1.79025,1.78998,1.79025,60000001.0
2006-04-24 10:29:00,1.79011,1.79042,1.79007,1.79007,99400000.0
2006-04-24 10:30:00,1.79006,1.79228,1.79006,1.79217,77199999.0
2006-04-24 10:31:00,1.79223,1.79258,1.79223,1.79258,24400000.0
2006-04-24 10:32:00,1.79192,1.79192,1.79027,1.79027,35700000.0
2006-04-24 10:33:00,1.79042,1.7906,1.79024,1.79032,67799999.0
2006-04-24 10:34:00,1.79032,1.79035,1.78984,1.7899,119700001.0
2006-04-24 10:35:00,1.79014,1.79065,1.79014,1.7906,43600001.0
2006-04-24 10:36:00,1.79055,1.79057,1.79043,1.79043,54100000.0
2006-04-24 10:37:00,1.79038,1.79052,1.79033,1.7905,154199998.0
2006-04-24 10:38:00,1.79043,1.79043,1.78975,1.78975,80300002.0
2006-04-24 10:39:00,1.78966,1.78966,1.78911,1.78911,44900000.0
2006-04-24 10:40:00,1.78927,1.79001,1.78923,1.79001,38500000.0
2006-04-24 10:41:00,1.79015,1.79031,1.79012,1.79012,30400000.0
2006-04-24 10:42:00,1.79011,1.79011,1.78979,1.7898,56600000.0
2006-04-24 10:43:00,1.78981,1.78981,1.78956,1.78969,116399999.0
2006-04-24 10:44:00,1.78967,1.78967,1.78952,1.78957,40899999.0
2006-04-24 10:45:00,1.78957,1.78966,1.78954,1.7896,43700000.0
2006-04-24 10:46:00,1.78956,1.78978,1.78956,1.78974,99099997.0
2006-04-24 10:47:00,1.78973,1.78987,1.78973,1.78987,53700000.0
2006-04-24 10:48:00,1.78987,1.78993,1.78978,1.78985,40800000.0
2006-04-24 10:49:00,1.78979,1.78994,1.78979,1.78994,29100000.0
2006-04-24 10:50:00,1.79011,1.79058,1.79011,1.79056,126200002.0
2006-04-24 10:51:00,1.79054,1.79054,1.79012,1.79012,23400000.0
2006-04-24 10:52:00,1.79022,1.79022,1.79012,1.79015,22000000.0
2006-04-24 10:53:00,1.79018,1.79024,1.79013,1.79015,67499999.0
2006-04-24 10:54:00,1.79016,1.79016,1.78993,1.78993,46199999.0
2006-04-24 10:55:00,1.78982,1.78982,1.7893,1.7893,99700002.0
2006-04-24 10:56:00,1.78945,1.78958,1.78943,1.78954,80299999.0
2006-04-24 10:57:00,1.78969,1.78995,1.78966,1.78995,70299998.0
2006-04-24 10:58:00,1.79003,1.79009,1.78998,1.79008,72400000.0
2006-04-24 10:59:00,1.7901,1.79022,1.79006,1.79008,121100001.0
2006-04-24 11:00:00,1.79019,1.79071,1.79019,1.79071,18500000.0
2006-04-24 11:01:00,1.79082,1.79088,1.79047,1.79051,93299997.0
2006-04-24 11:02:00,1.79062,1.79108,1.79062,1.79103,100400002.0
2006-04-24 11:03:00,1.79104,1.79104,1.7909,1.79094,26900000.0
2006-04-24 11:04:00,1.7909,1.79097,1.79084,1.79091,35500000.0
2006-04-24 11:05:00,1.79095,1.79095,1.79068,1.79068,79800000.0
2006-04-24 11:06:00,1.79072,1.79081,1.79063,1.79063,31200000.0
2006-04-24 11:07:00,1.79051,1.79057,1.7903,1.7903,106900000.0
2006-04-24 11:08:00,1.79035,1.7904,1.79023,1.79029,91900001.0
2006-04-24 11:09:00,1.79014,1.79017,1.79013,1.79014,47600000.0
2006-04-24 11:10:00,1.79017,1.79025,1.79008,1.7901,50300000.0
2006-04-24 11:11:00,1.79006,1.79006,1.78969,1.78969,40800000.0
2006-04-24 11:12:00,1.78961,1.78961,1.78937,1.78938,83399998.0
2006-04-24 11:13:00,1.78942,1.78951,1.78938,1.78939,69800000.0
2006-04-24 11:14:00,1.78933,1.78935,1.78924,1.78935,28400000.0
2006-04-24 11:15:00,1.78943,1.78948,1.78943,1.78948,6100000.0
2006-04-24 11:16:00,1.78938,1.78944,1.78917,1.78917,27050000.0
2006-04-24 11:17:00,1.78904,1.7892,1.78904,1.78916,72800001.0
2006-04-24 11:18:00,1.78914,1.78914,1.78875,1.78888,80199999.0
2006-04-24 11:19:00,1.78889,1.78919,1.78889,1.78915,82599998.0
2006-04-24 11:20:00,1.78912,1.78933,1.78902,1.78933,79099999.0
2006-04-24 11:21:00,1.78939,1.78951,1.78939,1.78951,57800000.0
2006-04-24 11:22:00,1.78956,1.78966,1.78944,1.78966,76499999.0
2006-04-24 11:23:00,1.78974,1.78995,1.78974,1.78993,24300000.0
2006-04-24 11:24:00,1.79,1.79014,1.78994,1.79003,66400001.0
2006-04-24 11:25:00,1.78991,1.79005,1.78991,1.78994,65500000.0
2006-04-24 11:26:00,1.78995,1.78996,1.78983,1.78983,33300000.0
2006-04-24 11:27:00,1.78981,1.78981,1.7895,1.78952,50000000.0
2006-04-24 11:28:00,1.78963,1.78963,1.78925,1.78925,40400000.0
2006-04-24 11:29:00,1.78916,1.78917,1.78905,1.78912,83400000.0
2006-04-24 11:30:00,1.78898,1.78898,1.7884,1.78844,45499999.0
2006-04-24 11:31:00,1.78843,1.78851,1.78823,1.78831,107899999.0
2006-04-24 11:32:00,1.7883,1.78841,1.78828,1.78841,44800000.0
2006-04-24 11:33:00,1.78838,1.78865,1.78838,1.78865,58100000.0
2006-04-24 11:34:00,1.78872,1.78887,1.78872,1.78886,39300000.0
2006-04-24 11:35:00,1.78889,1.78909,1.78889,1.78901,120500002.0
2006-04-24 11:36:00,1.78888,1.78888,1.78872,1.78879,84299999.0
2006-04-24 11:37:00,1.78882,1.78922,1.78882,1.78913,90500000.0
2006-04-24 11:38:00,1.78922,1.78937,1.78922,1.7893,91099999.0
2006-04-24 11:39:00,1.78935,1.78945,1.78924,1.78931,44900000.0
2006-04-24 11:40:00,1.78924,1.78937,1.78917,1.78924,69600000.0
2006-04-24 11:41:00,1.78921,1.78921,1.78893,1.78893,11900000.0
2006-04-24 11:42:00,1.78893,1.78926,1.78893,1.78914,84500000.0
2006-04-24 11:43:00,1.78919,1.7893,1.78915,1.7893,73100001.0
2006-04-24 11:44:00,1.78933,1.78933,1.78919,1.78926,90299997.0
2006-04-24 11:45:00,1.78922,1.78922,1.7891,1.7891,58900000.0
2006-04-24 11:46:00,1.78906,1.78906,1.78864,1.78869,156499999.0
2006-04-24 11:47:00,1.78876,1.7892,1.78876,1.7891,74600000.0
2006-04-24 11:48:00,1.78917,1.78917,1.78897,1.7891,48100000.0
2006-04-24 11:49:00,1.78906,1.78909,1.78906,1.78908,26400000.0
2006-04-24 11:50:00,1.78907,1.78907,1.78892,1.78905,90200001.0
2006-04-24 11:51:00,1.78904,1.78911,1.78898,1.78904,110699999.0
2006-04-24 11:52:00,1.78902,1.78912,1.78895,1.78912,20900000.0
2006-04-24 11:53:00,1.78909,1.78934,1.78907,1.78928,60899999.0
2006-04-24 11:54:00,1.78918,1.78938,1.78918,1.78925,66400001.0
2006-04-24 11:55:00,1.78938,1.78958,1.78938,1.78957,38000001.0
2006-04-24 11:56:00,1.78955,1.78973,1.78955,1.78968,79799998.0
2006-04-24 11:57:00,1.78965,1.78971,1.78959,1.78967,60799999.0
2006-04-24 11:58:00,1.78958,1.78963,1.78952,1.78953,74700000.0
2006-04-24 11:59:00,1.7896,1.78968,1.78945,1.7895,79799999.0
2006-04-24 12:00:00,1.7895,1.78979,1.7895,1.78952,90999999.0
2006-04-24 12:01:00,1.78947,1.7896,1.78946,1.78946,56300000.0
2006-04-24 12:02:00,1.7895,1.78973,1.7895,1.78968,30700000.0
2006-04-24 12:03:00,1.78973,1.7898,1.78973,1.78975,27299999.0
2006-04-24 12:04:00,1.78968,1.78977,1.78939,1.78939,104000000.0
2006-04-24 12:05:00,1.78942,1.7895,1.7893,1.78947,60499999.0
2006-04-24 12:06:00,1.7893,1.7893,1.78911,1.7892,35700000.0
2006-04-24 12:07:00,1.78924,1.7895,1.7892,1.7895,69100000.0
2006-04-24 12:08:00,1.78944,1.78958,1.78938,1.78944,98600000.0
2006-04-24 12:09:00,1.78962,1.78962,1.78939,1.7894,171399998.0
2006-04-24 12:10:00,1.78946,1.78946,1.78937,1.78944,104000000.0
2006-04-24 12:11:00,1.78945,1.78957,1.78945,1.78952,26600000.0
2006-04-24 12:12:00,1.78964,1.79013,1.78964,1.79013,48000000.0
2006-04-24 12:13:00,1.79024,1.79032,1.79013,1.79019,84999998.0
2006-04-24 12:14:00,1.79022,1.79032,1.79021,1.79032,40199999.0
2006-04-24 12:15:00,1.79036,1.79052,1.79034,1.79036,28900000.0
2006-04-24 12:16:00,1.79022,1.79024,1.79009,1.79016,71499999.0
2006-04-24 12:17:00,1.79005,1.79005,1.78968,1.78975,67899999.0
2006-04-24 12:18:00,1.78988,1.79008,1.78969,1.79001,89599999.0
2006-04-24 12:19:00,1.7902,1.79042,1.7902,1.79024,66199999.0
2006-04-24 12:20:00,1.79025,1.79025,1.79001,1.79015,60800000.0
2006-04-24 12:21:00,1.79009,1.79012,1.79002,1.79009,65200000.0
2006-04-24 12:22:00,1.79009,1.79019,1.79004,1.79014,77800000.0
2006-04-24 12:23:00,1.79017,1.79023,1.79017,1.79019,59500000.0
2006-04-24 12:24:00,1.79024,1.79044,1.79024,1.7904,63300000.0
2006-04-24 12:25:00,1.79038,1.79039,1.79028,1.7903,56900001.0
2006-04-24 12:26:00,1.79038,1.79044,1.79032,1.79032,62600000.0
2006-04-24 12:27:00,1.79034,1.79041,1.79034,1.79041,27199999.0
2006-04-24 12:28:00,1.79053,1.79066,1.79046,1.79066,87800000.0
2006-04-24 12:29:00,1.79068,1.79079,1.79055,1.79057,119900003.0
2006-04-24 12:30:00,1.79045,1.7906,1.79022,1.79024,85300000.0
2006-04-24 12:31:00,1.79018,1.79023,1.79008,1.79023,131299998.0
2006-04-24 12:32:00,1.79024,1.79029,1.79013,1.79013,66500000.0
2006-04-24 12:33:00,1.79013,1.79013,1.79002,1.79013,42900000.0
2006-04-24 12:34:00,1.79013,1.79013,1.79003,1.79003,90300002.0
2006-04-24 12:35:00,1.79004,1.79004,1.78991,1.78995,39300000.0
2006-04-24 12:36:00,1.78982,1.78988,1.78958,1.78971,69899999.0
2006-04-24 12:37:00,1.7895,1.78952,1.78932,1.78945,63300001.0
2006-04-24 12:38:00,1.78942,1.78965,1.78941,1.78965,46199999.0
2006-04-24 12:39:00,1.78962,1.79,1.78962,1.79,109400001.0
2006-04-24 12:40:00,1.79008,1.79019,1.79005,1.79014,52100000.0
2006-04-24 12:41:00,1.79003,1.79009,1.78998,1.78998,75200002.0
2006-04-24 12:42:00,1.78991,1.78991,1.78984,1.78984,92800000.0
2006-04-24 12:43:00,1.78983,1.78992,1.78973,1.78992,89600000.0
2006-04-24 12:44:00,1.78997,1.79008,1.78983,1.78998,80699999.0
2006-04-24 12:45:00,1.79008,1.79016,1.79002,1.7901,33300000.0
2006-04-24 12:46:00,1.79008,1.79008,1.79001,1.79003,14200000.0
2006-04-24 12:47:00,1.78992,1.78994,1.78977,1.78986,90000001.0
2006-04-24 12:48:00,1.7898,1.78984,1.78978,1.78978,90599999.0
2006-04-24 12:49:00,1.78982,1.78984,1.78977,1.78977,58100001.0
2006-04-24 12:50:00,1.78977,1.78981,1.78974,1.7898,83599998.0
2006-04-24 12:51:00,1.78969,1.78979,1.78968,1.78968,22300000.0
2006-04-24 12:52:00,1.7896,1.78971,1.7896,1.78967,50100000.0
2006-04-24 12:53:00,1.78972,1.78978,1.78962,1.78962,97399999.0
2006-04-24 12:54:00,1.7896,1.78969,1.78937,1.78944,78700000.0
2006-04-24 12:55:00,1.78938,1.78945,1.78934,1.78945,42600000.0
2006-04-24 12:56:00,1.78941,1.78948,1.78935,1.78946,30000000.0
2006-04-24 12:57:00,1.78945,1.78953,1.78941,1.7895,96800000.0
2006-04-24 12:58:00,1.78956,1.78975,1.78955,1.78975,61399999.0
2006-04-24 12:59:00,1.78928,1.78956,1.78923,1.78923,34900000.0
2006-04-24 13:00:00,1.78919,1.78949,1.78919,1.78945,87800000.0
2006-04-24 13:01:00,1.78934,1.78937,1.78927,1.78927,56700000.0
2006-04-24 13:02:00,1.78918,1.78924,1.78908,1.78908,68099999.0
2006-04-24 13:03:00,1.78915,1.7893,1.78915,1.7893,89100000.0
2006-04-24 13:04:00,1.78933,1.78942,1.78933,1.78935,81299999.0
2006-04-24 13:05:00,1.78931,1.78949,1.78931,1.78942,40300000.0
2006-04-24 13:06:00,1.78951,1.78951,1.78938,1.78944,32800000.0
2006-04-24 13:07:00,1.78947,1.78949,1.78936,1.78936,74799999.0
2006-04-24 13:08:00,1.78935,1.78936,1.78923,1.78928,110299997.0
2006-04-24 13:09:00,1.78916,1.78922,1.78912,1.78917,22400000.0
2006-04-24 13:10:00,1.78907,1.7891,1.78904,1.78908,17600000.0
2006-04-24 13:11:00,1.78907,1.78913,1.78906,1.78913,36500000.0
2006-04-24 13:12:00,1.78917,1.78941,1.78908,1.78941,88299999.0
2006-04-24 13:13:00,1.78928,1.7894,1.78928,1.78938,22900001.0
2006-04-24 13:14:00,1.78944,1.78967,1.78944,1.78962,52200000.0
2006-04-24 13:15:00,1.78966,1.78966,1.78933,1.78933,30800000.0
2006-04-24 13:16:00,1.78933,1.78941,1.78933,1.7894,86899998.0
2006-04-24 13:17:00,1.78917,1.78917,1.78844,1.78844,61500001.0
2006-04-24 13:18:00,1.78842,1.78842,1.78816,1.78818,121000000.0
2006-04-24 13:19:00,1.78818,1.78827,1.78802,1.78807,95300003.0
2006-04-24 13:20:00,1.78814,1.78854,1.78809,1.78854,71200000.0
2006-04-24 13:21:00,1.78872,1.78872,1.78832,1.78832,48000002.0
2006-04-24 13:22:00,1.78825,1.78844,1.78824,1.78844,81799999.0
2006-04-24 13:23:00,1.78838,1.78845,1.78836,1.78845,36700000.0
2006-04-24 13:24:00,1.78844,1.78851,1.78844,1.78846,58900001.0
2006-04-24 13:25:00,1.78857,1.78857,1.78844,1.78853,40400000.0
2006-04-24 13:26:00,1.78852,1.78856,1.78845,1.78845,112099998.0
2006-04-24 13:27:00,1.7885,1.78862,1.78846,1.78862,90900002.0
2006-04-24 13:28:00,1.78853,1.78853,1.78832,1.78832,110200003.0
2006-04-24 13:29:00,1.78828,1.78833,1.78803,1.78833,139600001.0
2006-04-24 13:30:00,1.78833,1.78836,1.78822,1.78833,44600000.0
2006-04-24 13:31:00,1.7884,1.78845,1.7883,1.78845,60299999.0
2006-04-24 13:32:00,1.78838,1.78838,1.7882,1.7882,46200000.0
2006-04-24 13:33:00,1.78816,1.78816,1.78778,1.78778,63900001.0
2006-04-24 13:34:00,1.78768,1.78785,1.78768,1.78785,78900000.0
2006-04-24 13:35:00,1.78798,1.78798,1.78786,1.7879,119000000.0
2006-04-24 13:36:00,1.78796,1.78796,1.78769,1.78776,99600000.0
2006-04-24 13:37:00,1.78777,1.78778,1.78725,1.78734,70700000.0
2006-04-24 13:38:00,1.78743,1.7878,1.78743,1.78767,49500000.0
2006-04-24 13:39:00,1.78776,1.78788,1.78772,1.78772,95899999.0
2006-04-24 13:40:00,1.78777,1.78789,1.78777,1.78789,81599999.0
2006-04-24 13:41:00,1.78796,1.78811,1.78791,1.7881,66699998.0
2006-04-24 13:42:00,1.7882,1.78837,1.78816,1.78825,85700000.0
2006-04-24 13:43:00,1.78832,1.78841,1.78816,1.7882,35000001.0
2006-04-24 13:44:00,1.78803,1.78804,1.78795,1.78798,89650001.0
2006-04-24 13:45:00,1.78793,1.788,1.78793,1.78797,52500000.0
2006-04-24 13:46:00,1.78791,1.78795,1.78786,1.78795,50600000.0
2006-04-24 13:47:00,1.78797,1.78809,1.78797,1.78799,87800002.0
2006-04-24 13:48:00,1.78802,1.78811,1.78799,1.78802,82500000.0
2006-04-24 13:49:00,1.78802,1.78813,1.78793,1.78813,117100000.0
2006-04-24 13:50:00,1.7882,1.78821,1.78818,1.78818,19400000.0
2006-04-24 13:51:00,1.78812,1.78818,1.78808,1.7881,53499999.0
2006-04-24 13:52:00,1.78817,1.78822,1.78811,1.78811,43600000.0
2006-04-24 13:53:00,1.78812,1.78838,1.78812,1.78838,25499999.0
2006-04-24 13:54:00,1.78847,1.78856,1.7883,1.78842,50200000.0
2006-04-24 13:55:00,1.78833,1.78843,1.78826,1.78831,73600000.0
2006-04-24 13:56:00,1.78837,1.78843,1.78833,1.78839,91099999.0
2006-04-24 13:57:00,1.78833,1.78834,1.78802,1.78805,66400000.0
2006-04-24 13:58:00,1.78805,1.78823,1.78805,1.78813,30599999.0
2006-04-24 13:59:00,1.78818,1.78821,1.78807,1.78807,21700000.0
2006-04-24 14:00:00,1.78805,1.78805,1.78782,1.78782,52500001.0
2006-04-24 14:01:00,1.78783,1.78791,1.78776,1.78786,38200000.0
2006-04-24 14:02:00,1.78787,1.78793,1.78787,1.78789,28400000.0
2006-04-24 14:03:00,1.78796,1.78796,1.78785,1.78785,85300000.0
2006-04-24 14:04:00,1.78782,1.78792,1.78776,1.78792,86200002.0
2006-04-24 14:05:00,1.78788,1.78792,1.78782,1.78782,25800000.0
2006-04-24 14:06:00,1.78774,1.78774,1.78764,1.78764,36100000.0
2006-04-24 14:07:00,1.7876,1.78766,1.78744,1.78744,72700002.0
2006-04-24 14:08:00,1.78755,1.78764,1.78752,1.78752,75900001.0
2006-04-24 14:09:00,1.7874,1.78745,1.7873,1.78742,24100000.0
2006-04-24 14:10:00,1.78739,1.78739,1.78705,1.78725,43599999.0
2006-04-24 14:11:00,1.78706,1.78706,1.78685,1.7869,54600000.0
2006-04-24 14:12:00,1.78676,1.78676,1.78666,1.78669,47300000.0
2006-04-24 14:13:00,1.78678,1.78705,1.78677,1.78705,78399999.0
2006-04-24 14:14:00,1.787,1.78714,1.78693,1.78706,104000002.0
2006-04-24 14:15:00,1.78707,1.7871,1.7867,1.78701,82900000.0
2006-04-24 14:16:00,1.78716,1.78785,1.78716,1.7878,80999999.0
2006-04-24 14:17:00,1.78787,1.78789,1.78766,1.78766,52699999.0
2006-04-24 14:18:00,1.78762,1.78771,1.78748,1.78748,65600000.0
2006-04-24 14:19:00,1.78743,1.78756,1.78741,1.78752,50200000.0
2006-04-24 14:20:00,1.78743,1.78757,1.78734,1.78734,57300000.0
2006-04-24 14:21:00,1.78717,1.78728,1.78669,1.78673,51899999.0
2006-04-24 14:22:00,1.78667,1.78674,1.78661,1.78674,83249999.0
2006-04-24 14:23:00,1.78668,1.787,1.78668,1.78699,97700000.0
2006-04-24 14:24:00,1.78713,1.78723,1.7871,1.78712,85899997.0
2006-04-24 14:25:00,1.78718,1.78747,1.78718,1.78738,118600001.0
2006-04-24 14:26:00,1.78745,1.78748,1.78716,1.78716,56900001.0
2006-04-24 14:27:00,1.78702,1.78708,1.78693,1.78697,67700000.0
2006-04-24 14:28:00,1.78669,1.78669,1.78647,1.7865,60400000.0
2006-04-24 14:29:00,1.78661,1.78674,1.78661,1.7867,88100000.0
2006-04-24 14:30:00,1.78673,1.78673,1.7865,1.78655,36400000.0
2006-04-24 14:31:00,1.78645,1.78645,1.78629,1.7863,53100001.0
2006-04-24 14:32:00,1.78619,1.78619,1.78602,1.78616,59700000.0
2006-04-24 14:33:00,1.78611,1.78631,1.78611,1.78624,44300000.0
2006-04-24 14:34:00,1.78622,1.78639,1.78622,1.7863,37200000.0
2006-04-24 14:35:00,1.78632,1.78653,1.78619,1.78634,42850000.0
2006-04-24 14:36:00,1.78639,1.78639,1.78625,1.78628,52400000.0
2006-04-24 14:37:00,1.78637,1.7865,1.78634,1.78643,89500001.0
2006-04-24 14:38:00,1.78633,1.78635,1.7862,1.7862,27200000.0
2006-04-24 14:39:00,1.78606,1.78606,1.78528,1.78528,27300000.0
2006-04-24 14:40:00,1.78524,1.78542,1.78503,1.78536,159099994.0
2006-04-24 14:41:00,1.78564,1.78574,1.78546,1.7855,28600000.0
2006-04-24 14:42:00,1.78542,1.78576,1.78533,1.78576,88500001.0
2006-04-24 14:43:00,1.78579,1.78579,1.78513,1.78516,81800000.0
2006-04-24 14:44:00,1.78528,1.7855,1.78528,1.7855,39500000.0
2006-04-24 14:45:00,1.78545,1.78546,1.78533,1.7854,46499999.0
2006-04-24 14:46:00,1.78538,1.78573,1.78538,1.78573,75600000.0
2006-04-24 14:47:00,1.78591,1.78599,1.78589,1.78592,47800000.0
2006-04-24 14:48:00,1.78594,1.78598,1.78579,1.78579,57900000.0
2006-04-24 14:49:00,1.78577,1.78587,1.78575,1.78583,28600000.0
2006-04-24 14:50:00,1.786,1.78601,1.78581,1.78584,46900000.0
2006-04-24 14:51:00,1.78568,1.78575,1.78552,1.78557,75800000.0
2006-04-24 14:52:00,1.78543,1.78555,1.78539,1.78539,66400000.0
2006-04-24 14:53:00,1.78532,1.78533,1.78519,1.78533,36870000.0
2006-04-24 14:54:00,1.78537,1.78541,1.78535,1.7854,102600000.0
2006-04-24 14:55:00,1.78543,1.78574,1.78543,1.78574,60299998.0
2006-04-24 14:56:00,1.78577,1.78577,1.78559,1.78572,57900001.0
2006-04-24 14:57:00,1.7859,1.78625,1.7859,1.78619,105100001.0
2006-04-24 14:58:00,1.78632,1.78637,1.78626,1.78635,66700000.0
2006-04-24 14:59:00,1.78621,1.78621,1.78605,1.78605,68099999.0
2006-04-24 15:00:00,1.78599,1.78606,1.78581,1.78581,99599999.0
2006-04-24 15:01:00,1.78556,1.78556,1.78538,1.78544,42200000.0
2006-04-24 15:02:00,1.78553,1.78572,1.78553,1.78563,61000000.0
2006-04-24 15:03:00,1.78575,1.78588,1.78573,1.78584,89299999.0
2006-04-24 15:04:00,1.78577,1.78577,1.78573,1.78573,22000000.0
2006-04-24 15:05:00,1.78567,1.78574,1.78556,1.7857,83499999.0
2006-04-24 15:06:00,1.78566,1.78573,1.78557,1.78563,89100000.0
2006-04-24 15:07:00,1.78563,1.78577,1.7856,1.78577,34400000.0
2006-04-24 15:08:00,1.78574,1.78582,1.78563,1.78572,59700000.0
2006-04-24 15:09:00,1.78569,1.78569,1.7855,1.78558,87400000.0
2006-04-24 15:10:00,1.78543,1.78543,1.78514,1.78542,72499999.0
2006-04-24 15:11:00,1.78548,1.78548,1.78535,1.78535,73000000.0
2006-04-24 15:12:00,1.78542,1.78547,1.78534,1.7854,48500000.0
2006-04-24 15:13:00,1.7856,1.78565,1.78549,1.78558,62499999.0
2006-04-24 15:14:00,1.78557,1.7856,1.78547,1.7856,39100000.0
2006-04-24 15:15:00,1.78556,1.78556,1.78527,1.78527,98700002.0
2006-04-24 15:16:00,1.78522,1.78524,1.78466,1.78466,65799999.0
2006-04-24 15:17:00,1.78455,1.78458,1.78382,1.78395,158100002.0
2006-04-24 15:18:00,1.7841,1.78426,1.78382,1.78426,61800000.0
2006-04-24 15:19:00,1.78433,1.78449,1.78433,1.78439,60200000.0
2006-04-24 15:20:00,1.78441,1.78441,1.78419,1.78425,66799999.0
2006-04-24 15:21:00,1.78413,1.78413,1.78386,1.78393,86600000.0
2006-04-24 15:22:00,1.78396,1.78427,1.78396,1.78419,85099999.0
2006-04-24 15:23:00,1.78423,1.78425,1.78417,1.7842,157599999.0
2006-04-24 15:24:00,1.78416,1.78416,1.78369,1.7838,40200001.0
2006-04-24 15:25:00,1.7839,1.78416,1.78388,1.7841,93900002.0
2006-04-24 15:26:00,1.78405,1.78405,1.78395,1.784,62100001.0
2006-04-24 15:27:00,1.78389,1.78389,1.78361,1.78361,23900000.0
2006-04-24 15:28:00,1.78355,1.78358,1.78299,1.78299,59199999.0
2006-04-24 15:29:00,1.78291,1.78322,1.78291,1.78322,98199999.0
2006-04-24 15:30:00,1.78333,1.78363,1.78333,1.78352,80700001.0
2006-04-24 15:31:00,1.7835,1.7835,1.78328,1.78337,60199999.0
2006-04-24 15:32:00,1.78329,1.78353,1.78329,1.78343,115499998.0
2006-04-24 15:33:00,1.78344,1.78352,1.78335,1.78335,39800000.0
2006-04-24 15:34:00,1.7834,1.7834,1.78333,1.78333,53100000.0
2006-04-24 15:35:00,1.78335,1.78409,1.78326,1.78409,98000003.0
2006-04-24 15:36:00,1.7843,1.78463,1.7843,1.78462,81199998.0
2006-04-24 15:37:00,1.78446,1.78446,1.78413,1.78423,68000001.0
2006-04-24 15:38:00,1.7842,1.78447,1.78419,1.78447,83399999.0
2006-04-24 15:39:00,1.78449,1.78449,1.78397,1.78397,66400001.0
2006-04-24 15:40:00,1.78382,1.78391,1.78353,1.78391,69099999.0
2006-04-24 15:41:00,1.78401,1.78409,1.78349,1.78349,74300000.0
2006-04-24 15:42:00,1.78337,1.78394,1.78337,1.78357,100500000.0
2006-04-24 15:43:00,1.78348,1.78348,1.78322,1.7834,139200002.0
2006-04-24 15:44:00,1.78348,1.78357,1.78339,1.78339,43700000.0
2006-04-24 15:45:00,1.7835,1.78388,1.7835,1.78386,90969998.0
2006-04-24 15:46:00,1.78387,1.78389,1.7836,1.7836,69399999.0
2006-04-24 15:47:00,1.78359,1.7839,1.78359,1.78381,83200000.0
2006-04-24 15:48:00,1.78402,1.78408,1.78392,1.78401,99999998.0
2006-04-24 15:49:00,1.78397,1.78409,1.78371,1.78372,91100000.0
2006-04-24 15:50:00,1.78363,1.78371,1.78351,1.78351,66500000.0
2006-04-24 15:51:00,1.7835,1.78366,1.78339,1.78366,37600000.0
2006-04-24 15:52:00,1.78355,1.78355,1.7834,1.7834,53200000.0
2006-04-24 15:53:00,1.78342,1.78343,1.78331,1.78338,58500000.0
2006-04-24 15:54:00,1.78335,1.78335,1.78329,1.7833,60000000.0
2006-04-24 15:55:00,1.78333,1.78333,1.78322,1.78333,59699999.0
2006-04-24 15:56:00,1.78338,1.78343,1.7833,1.7833,86500002.0
2006-04-24 15:57:00,1.78338,1.78354,1.78333,1.78354,33100000.0
2006-04-24 15:58:00,1.78346,1.78349,1.78335,1.78335,63099999.0
2006-04-24 15:59:00,1.78333,1.78337,1.78321,1.78328,52200000.0
2006-04-24 16:00:00,1.78327,1.78327,1.783,1.783,30600000.0
2006-04-24 16:01:00,1.783,1.78304,1.78268,1.7827,58500000.0
2006-04-24 16:02:00,1.78247,1.78247,1.78221,1.78221,62900000.0
2006-04-24 16:03:00,1.78204,1.78204,1.78146,1.78146,16900000.0
2006-04-24 16:04:00,1.78125,1.78176,1.78108,1.78176,95499998.0
2006-04-24 16:05:00,1.78184,1.78208,1.78178,1.78208,53400000.0
2006-04-24 16:06:00,1.7822,1.78228,1.78203,1.78215,66900000.0
2006-04-24 16:07:00,1.78218,1.78231,1.78214,1.78231,83700000.0
2006-04-24 16:08:00,1.78237,1.78237,1.78221,1.78228,96800000.0
2006-04-24 16:09:00,1.7823,1.78252,1.7823,1.78232,25750000.0
2006-04-24 16:10:00,1.78234,1.78284,1.78234,1.7828,55700000.0
2006-04-24 16:11:00,1.78268,1.78268,1.78239,1.78245,49100001.0
2006-04-24 16:12:00,1.78233,1.78251,1.78233,1.78251,36900000.0
2006-04-24 16:13:00,1.78252,1.78273,1.78252,1.78273,57200000.0
2006-04-24 16:14:00,1.7828,1.78308,1.7828,1.78308,33800000.0
2006-04-24 16:15:00,1.78305,1.78305,1.78265,1.78265,76600001.0
2006-04-24 16:16:00,1.7825,1.78307,1.7825,1.78307,75600000.0
2006-04-24 16:17:00,1.78315,1.78328,1.78305,1.78328,54700000.0
2006-04-24 16:18:00,1.78325,1.78325,1.78301,1.78301,38200000.0
2006-04-24 16:19:00,1.78287,1.78287,1.78259,1.78264,44900000.0
2006-04-24 16:20:00,1.78268,1.78268,1.78248,1.78258,118500001.0
2006-04-24 16:21:00,1.7825,1.7825,1.78204,1.7821,62800000.0
2006-04-24 16:22:00,1.782,1.78207,1.78188,1.782,54000000.0
2006-04-24 16:23:00,1.78195,1.78221,1.78195,1.78218,53200000.0
2006-04-24 16:24:00,1.78212,1.78221,1.78157,1.78157,83800001.0
2006-04-24 16:25:00,1.78133,1.78133,1.78077,1.78077,36100000.0
2006-04-24 16:26:00,1.78097,1.7813,1.78097,1.7813,61400001.0
2006-04-24 16:27:00,1.78124,1.7816,1.78123,1.78157,45700000.0
2006-04-24 16:28:00,1.7815,1.78154,1.78143,1.78143,51199999.0
2006-04-24 16:29:00,1.7815,1.78162,1.7815,1.78155,76499999.0
2006-04-24 16:30:00,1.78151,1.78172,1.78151,1.78166,29300000.0
2006-04-24 16:31:00,1.78167,1.7819,1.78167,1.7819,53700000.0
2006-04-24 16:32:00,1.78187,1.78187,1.78179,1.78183,54200001.0
2006-04-24 16:33:00,1.78182,1.78197,1.78182,1.78191,61800000.0
2006-04-24 16:34:00,1.78196,1.78196,1.78185,1.78194,68700000.0
2006-04-24 16:35:00,1.78202,1.78207,1.78201,1.78201,24400000.0
2006-04-24 16:36:00,1.78198,1.78211,1.78197,1.78205,68400000.0
2006-04-24 16:37:00,1.78208,1.7822,1.78205,1.78218,46200000.0
2006-04-24 16:38:00,1.78219,1.78233,1.78212,1.78228,82500000.0
2006-04-24 16:39:00,1.78211,1.78227,1.7821,1.78215,63900000.0
2006-04-24 16:40:00,1.78205,1.78213,1.78203,1.78206,63100002.0
2006-04-24 16:41:00,1.78186,1.78214,1.78186,1.78197,97499999.0
2006-04-24 16:42:00,1.78195,1.78206,1.78193,1.78206,99500000.0
2006-04-24 16:43:00,1.78177,1.78177,1.78155,1.78155,31000000.0
2006-04-24 16:44:00,1.78132,1.78139,1.7809,1.7809,59800000.0
2006-04-24 16:45:00,1.78037,1.78037,1.77995,1.77995,6000000.0
2006-04-24 16:46:00,1.7795,1.77954,1.77919,1.77954,74400000.0
2006-04-24 16:47:00,1.77962,1.77983,1.77962,1.77978,72200000.0
2006-04-24 16:48:00,1.77991,1.78013,1.77987,1.78013,53400000.0
2006-04-24 16:49:00,1.78026,1.78062,1.78023,1.78054,105900001.0
2006-04-24 16:50:00,1.78072,1.78113,1.78072,1.7811,66100000.0
2006-04-24 16:51:00,1.78115,1.78119,1.78088,1.78114,68300000.0
2006-04-24 16:52:00,1.78129,1.78144,1.78129,1.78134,21900000.0
2006-04-24 16:53:00,1.78134,1.7815,1.78134,1.78148,104200000.0
2006-04-24 16:54:00,1.78157,1.78233,1.78157,1.78233,59699999.0
2006-04-24 16:55:00,1.78221,1.78221,1.78181,1.78183,46900000.0
2006-04-24 16:56:00,1.78177,1.78181,1.78155,1.78155,77099999.0
2006-04-24 16:57:00,1.78169,1.78235,1.78169,1.78225,76400001.0
2006-04-24 16:58:00,1.78216,1.78224,1.78211,1.78212,63300000.0
2006-04-24 16:59:00,1.7822,1.78224,1.78195,1.78222,103799999.0
2006-04-24 17:00:00,1.78222,1.78224,1.78211,1.78215,73699999.0
2006-04-24 17:01:00,1.78219,1.78249,1.78219,1.78249,38799999.0
2006-04-24 17:02:00,1.78262,1.78264,1.78233,1.78233,92199999.0
2006-04-24 17:03:00,1.78241,1.78272,1.78241,1.78253,37800000.0
2006-04-24 17:04:00,1.78247,1.78259,1.78229,1.78235,58200000.0
2006-04-24 17:05:00,1.78243,1.7827,1.78243,1.78267,63400001.0
2006-04-24 17:06:00,1.78267,1.78267,1.78249,1.78256,24700000.0
2006-04-24 17:07:00,1.78254,1.78269,1.78254,1.78267,49100000.0
2006-04-24 17:08:00,1.7827,1.78295,1.7827,1.78291,90100002.0
2006-04-24 17:09:00,1.78293,1.7833,1.78289,1.78312,82600002.0
2006-04-24 17:10:00,1.7831,1.78315,1.78296,1.78312,55200001.0
2006-04-24 17:11:00,1.78314,1.78362,1.78314,1.78362,125600003.0
2006-04-24 17:12:00,1.78363,1.78368,1.78359,1.78365,60800000.0
2006-04-24 17:13:00,1.78363,1.78365,1.78335,1.78335,44600000.0
2006-04-24 17:14:00,1.78346,1.78364,1.78346,1.78364,44900000.0
2006-04-24 17:15:00,1.7836,1.78368,1.78359,1.78367,118300002.0
2006-04-24 17:16:00,1.78372,1.78378,1.78369,1.7837,63900002.0
2006-04-24 17:17:00,1.78358,1.78364,1.78355,1.78359,61900000.0
2006-04-24 17:18:00,1.78353,1.78353,1.78352,1.78352,20000000.0
2006-04-24 17:19:00,1.78339,1.78358,1.78339,1.78349,105300003.0
2006-04-24 17:20:00,1.78345,1.78348,1.7834,1.78342,73800000.0
2006-04-24 17:21:00,1.78344,1.78348,1.78342,1.78345,57499998.0
2006-04-24 17:22:00,1.78343,1.78343,1.78322,1.78327,42000000.0
2006-04-24 17:23:00,1.78305,1.78305,1.78272,1.78272,21000000.0
2006-04-24 17:24:00,1.78271,1.78271,1.78249,1.78249,9900000.0
2006-04-24 17:25:00,1.78252,1.78305,1.78252,1.78305,50800000.0
2006-04-24 17:26:00,1.78317,1.78317,1.78289,1.78308,57400000.0
2006-04-24 17:27:00,1.78308,1.78308,1.78284,1.78286,38900000.0
2006-04-24 17:28:00,1.78289,1.78289,1.78278,1.78286,42600000.0
2006-04-24 17:29:00,1.78289,1.78297,1.78284,1.78285,51400000.0
2006-04-24 17:30:00,1.78285,1.7832,1.78285,1.7832,78300000.0
2006-04-24 17:31:00,1.78318,1.78344,1.78318,1.78344,30000000.0
2006-04-24 17:32:00,1.78339,1.78339,1.78318,1.78321,68400000.0
2006-04-24 17:33:00,1.78324,1.78324,1.7831,1.7831,3700000.0
2006-04-24 17:34:00,1.78313,1.7832,1.78312,1.78312,50199999.0
2006-04-24 17:35:00,1.78309,1.78314,1.783,1.783,89499999.0
2006-04-24 17:36:00,1.78281,1.78284,1.78262,1.78273,87199999.0
2006-04-24 17:37:00,1.78262,1.78268,1.78237,1.78242,39500000.0
2006-04-24 17:38:00,1.78245,1.78252,1.78243,1.78243,34100000.0
2006-04-24 17:39:00,1.78247,1.78253,1.78246,1.78253,56999999.0
2006-04-24 17:40:00,1.78259,1.78263,1.7825,1.78252,105500000.0
2006-04-24 17:41:00,1.78253,1.78277,1.78241,1.78274,60000000.0
2006-04-24 17:42:00,1.78279,1.78298,1.78279,1.78291,74400000.0
2006-04-24 17:43:00,1.7829,1.78294,1.78282,1.78282,93200001.0
2006-04-24 17:44:00,1.78273,1.78275,1.7827,1.78275,41000000.0
2006-04-24 17:45:00,1.78258,1.78287,1.78247,1.78287,25300000.0
2006-04-24 17:46:00,1.78298,1.78315,1.78291,1.78291,91900001.0
2006-04-24 17:47:00,1.7829,1.7829,1.78273,1.78278,47900001.0
2006-04-24 17:48:00,1.78283,1.78291,1.78279,1.78279,38800000.0
2006-04-24 17:49:00,1.78285,1.78298,1.78285,1.78294,37299999.0
2006-04-24 17:50:00,1.78285,1.78293,1.78283,1.7829,64800000.0
2006-04-24 17:51:00,1.7829,1.78295,1.78285,1.7829,20000000.0
2006-04-24 17:52:00,1.78299,1.78358,1.78299,1.78358,62800000.0
2006-04-24 17:53:00,1.78364,1.7837,1.78356,1.7837,29800000.0
2006-04-24 17:54:00,1.78365,1.78372,1.78363,1.78365,107800000.0
2006-04-24 17:55:00,1.78372,1.78378,1.78368,1.78368,75200003.0
2006-04-24 17:56:00,1.78362,1.78369,1.78348,1.78368,111800000.0
2006-04-24 17:57:00,1.78363,1.78366,1.78353,1.78353,73600000.0
2006-04-24 17:58:00,1.78349,1.78351,1.78342,1.78342,40800000.0
2006-04-24 17:59:00,1.78345,1.78356,1.78345,1.78345,42000000.0
2006-04-24 18:00:00,1.78354,1.78363,1.78354,1.78354,34400000.0
2006-04-24 18:01:00,1.78357,1.78364,1.78343,1.78363,922700000.0
2006-04-24 18:02:00,1.78368,1.7839,1.7836,1.7839,1051999996.0
2006-04-24 18:03:00,1.78389,1.78397,1.78376,1.78386,1230100001.0
2006-04-24 18:04:00,1.7839,1.78406,1.78386,1.78406,845299994.0
2006-04-24 18:05:00,1.78409,1.78431,1.78404,1.78425,1117999999.0
2006-04-24 18:06:00,1.78433,1.78448,1.78431,1.78444,1045369998.0
2006-04-24 18:07:00,1.78444,1.78445,1.78433,1.78441,1329599995.0
2006-04-24 18:08:00,1.78441,1.78445,1.78433,1.78436,1129000000.0
2006-04-24 18:09:00,1.78435,1.78435,1.78404,1.78413,463699997.0
2006-04-24 18:10:00,1.78415,1.78415,1.784,1.78413,696100001.0
2006-04-24 18:11:00,1.78418,1.78429,1.7841,1.78428,734200005.0
2006-04-24 18:12:00,1.78438,1.78498,1.78435,1.78498,688549999.0
2006-04-24 18:13:00,1.78517,1.78547,1.78517,1.78547,457999999.0
2006-04-24 18:14:00,1.78561,1.78574,1.78557,1.78561,769100000.0
2006-04-24 18:15:00,1.78563,1.78565,1.78554,1.78557,801900001.0
2006-04-24 18:16:00,1.7856,1.78611,1.7856,1.78611,917199997.0
2006-04-24 18:17:00,1.78627,1.78643,1.78613,1.78642,476899998.0
2006-04-24 18:18:00,1.78644,1.78666,1.78631,1.78666,615999999.0
2006-04-24 18:19:00,1.78682,1.78764,1.78682,1.78754,457599999.0
2006-04-24 18:20:00,1.78757,1.78771,1.78735,1.78739,485200001.0
2006-04-24 18:21:00,1.78737,1.78778,1.78732,1.78762,736499997.0
2006-04-24 18:22:00,1.78762,1.78776,1.78734,1.78734,548299997.0
2006-04-24 18:23:00,1.78726,1.78727,1.78672,1.78672,855750001.0
2006-04-24 18:24:00,1.78674,1.78706,1.78674,1.78681,734200000.0
2006-04-24 18:25:00,1.78673,1.78686,1.78642,1.78677,699500001.0
2006-04-24 18:26:00,1.78677,1.78693,1.78662,1.78681,662599999.0
2006-04-24 18:27:00,1.78683,1.78704,1.7868,1.78693,637899999.0
2006-04-24 18:28:00,1.78695,1.787,1.78686,1.78686,410600000.0
2006-04-24 18:29:00,1.7868,1.78689,1.7866,1.7866,794900000.0
2006-04-24 18:30:00,1.7866,1.78684,1.78658,1.78674,810499998.0
2006-04-24 18:31:00,1.78685,1.78742,1.78678,1.78678,406700000.0
2006-04-24 18:32:00,1.78673,1.78703,1.78666,1.78682,346600000.0
2006-04-24 18:33:00,1.78676,1.78683,1.78656,1.78668,664699996.0
2006-04-24 18:34:00,1.78665,1.78665,1.78639,1.78639,688700002.0
2006-04-24 18:35:00,1.78637,1.7866,1.78637,1.7866,309800003.0
2006-04-24 18:36:00,1.78664,1.78715,1.78658,1.78715,85800000.0
2006-04-24 18:37:00,1.78725,1.78764,1.78725,1.78747,123599998.0
2006-04-24 18:38:00,1.7875,1.7875,1.78696,1.78709,127500000.0
2006-04-24 18:39:00,1.78705,1.78774,1.78705,1.78761,271700001.0
2006-04-24 18:40:00,1.78768,1.78806,1.78768,1.78806,464499997.0
2006-04-24 18:41:00,1.78804,1.78883,1.78804,1.78835,311799999.0
2006-04-24 18:42:00,1.78837,1.78857,1.78835,1.78835,107599999.0
2006-04-24 18:43:00,1.78836,1.78877,1.78821,1.78864,133500005.0
2006-04-24 18:44:00,1.78852,1.7886,1.78816,1.78822,411300002.0
2006-04-24 18:45:00,1.78816,1.7884,1.78811,1.7884,239599999.0
2006-04-24 18:46:00,1.78846,1.78867,1.78824,1.78824,195000000.0
2006-04-24 18:47:00,1.78811,1.78824,1.78811,1.78812,122199999.0
2006-04-24 18:48:00,1.78802,1.78824,1.78784,1.78813,325000000.0
2006-04-24 18:49:00,1.78824,1.78836,1.78824,1.78835,85300002.0
2006-04-24 18:50:00,1.7884,1.78849,1.78829,1.78845,207099998.0
2006-04-24 18:51:00,1.78852,1.78874,1.78849,1.78852,489899995.0
2006-04-24 18:52:00,1.78844,1.78844,1.7882,1.7882,654200000.0
2006-04-24 18:53:00,1.7881,1.78818,1.78805,1.78805,409100002.0
2006-04-24 18:54:00,1.78801,1.78805,1.78776,1.78779,247399997.0
2006-04-24 18:55:00,1.78784,1.78805,1.78784,1.78798,599870006.0
2006-04-24 18:56:00,1.788,1.78822,1.78796,1.78822,287100000.0
2006-04-24 18:57:00,1.78821,1.7884,1.78814,1.7884,515100000.0
2006-04-24 18:58:00,1.78847,1.78847,1.78829,1.78837,608300001.0
2006-04-24 18:59:00,1.78833,1.78844,1.78826,1.78826,637300001.0
2006-04-24 19:00:00,1.78826,1.78827,1.78804,1.78804,221100002.0
2006-04-24 19:01:00,1.78803,1.78813,1.78803,1.78805,64700000.0
2006-04-24 19:02:00,1.78811,1.78825,1.78811,1.78824,462400006.0
2006-04-24 19:03:00,1.78827,1.7883,1.78812,1.78814,627200003.0
2006-04-24 19:04:00,1.78824,1.78852,1.78821,1.78851,293800001.0
2006-04-24 19:05:00,1.78851,1.78854,1.78836,1.78837,137400001.0
2006-04-24 19:06:00,1.78834,1.78834,1.78818,1.78831,668399998.0
2006-04-24 19:07:00,1.78825,1.7883,1.78823,1.7883,345199998.0
2006-04-24 19:08:00,1.78825,1.7883,1.78818,1.7883,592200005.0
2006-04-24 19:09:00,1.78831,1.78834,1.78823,1.7883,278750001.0
2006-04-24 19:10:00,1.7883,1.78842,1.78828,1.78832,411300005.0
2006-04-24 19:11:00,1.78837,1.78851,1.78837,1.78843,135500000.0
2006-04-24 19:12:00,1.78845,1.7885,1.78843,1.78845,253600001.0
2006-04-24 19:13:00,1.78845,1.78856,1.78843,1.78854,465199994.0
2006-04-24 19:14:00,1.78852,1.78863,1.78849,1.78853,319699999.0
2006-04-24 19:15:00,1.78854,1.78859,1.78847,1.78847,372599997.0
2006-04-24 19:16:00,1.78838,1.78838,1.78806,1.78812,166500002.0
2006-04-24 19:17:00,1.78813,1.78822,1.78808,1.78822,222899999.0
2006-04-24 19:18:00,1.78823,1.78825,1.78813,1.78817,290400001.0
2006-04-24 19:19:00,1.78815,1.78815,1.78805,1.78808,318600001.0
2006-04-24 19:20:00,1.7881,1.78824,1.78809,1.78818,255599999.0
2006-04-24 19:21:00,1.78824,1.78837,1.78824,1.78837,428500000.0
2006-04-24 19:22:00,1.78841,1.78854,1.78837,1.78842,256000001.0
2006-04-24 19:23:00,1.78841,1.78861,1.78841,1.78848,296500001.0
2006-04-24 19:24:00,1.78845,1.78845,1.78842,1.78845,171499998.0
2006-04-24 19:25:00,1.78845,1.78845,1.7884,1.78845,73600001.0
2006-04-24 19:26:00,1.78838,1.78838,1.788,1.788,345299999.0
2006-04-24 19:27:00,1.78804,1.78823,1.78804,1.78811,591299998.0
2006-04-24 19:28:00,1.78809,1.78816,1.78798,1.78802,358800002.0
2006-04-24 19:29:00,1.78795,1.78805,1.78795,1.788,343500001.0
2006-04-24 19:30:00,1.788,1.78805,1.78795,1.788,569000006.0
2006-04-24 19:31:00,1.788,1.78805,1.78795,1.78805,274800001.0
2006-04-24 19:32:00,1.78805,1.78805,1.78795,1.78798,463900001.0
2006-04-24 19:33:00,1.788,1.78805,1.78797,1.78805,195900000.0
2006-04-24 19:34:00,1.788,1.78805,1.78795,1.788,220500000.0
2006-04-24 19:35:00,1.788,1.78813,1.78796,1.78813,337299999.0
2006-04-24 19:36:00,1.78817,1.78827,1.78812,1.7882,282999999.0
2006-04-24 19:37:00,1.78815,1.78831,1.78812,1.7882,251299999.0
2006-04-24 19:38:00,1.78821,1.78831,1.78821,1.78828,60500000.0
2006-04-24 19:39:00,1.78831,1.78841,1.78818,1.78841,104700000.0
2006-04-24 19:40:00,1.78842,1.78848,1.78837,1.7884,395600002.0
2006-04-24 19:41:00,1.7884,1.78848,1.78837,1.7884,302450001.0
2006-04-24 19:42:00,1.7884,1.78845,1.78835,1.78845,323800002.0
2006-04-24 19:43:00,1.78845,1.78845,1.7884,1.7884,168199998.0
2006-04-24 19:44:00,1.7884,1.78848,1.78835,1.7884,383199999.0
2006-04-24 19:45:00,1.7884,1.78843,1.78834,1.78838,127600001.0
2006-04-24 19:46:00,1.78835,1.78835,1.78828,1.7883,384299999.0
2006-04-24 19:47:00,1.7883,1.78832,1.78828,1.7883,93900001.0
2006-04-24 19:48:00,1.7883,1.78835,1.78828,1.7883,229899999.0
2006-04-24 19:49:00,1.78835,1.78835,1.78828,1.78835,246800004.0
2006-04-24 19:50:00,1.78835,1.78835,1.78828,1.7883,196799999.0
2006-04-24 19:51:00,1.7883,1.78834,1.78822,1.78828,358300001.0
2006-04-24 19:52:00,1.78824,1.78824,1.78811,1.78811,180299999.0
2006-04-24 19:53:00,1.78818,1.78832,1.78818,1.78832,76600001.0
2006-04-24 19:54:00,1.7884,1.78873,1.78832,1.78873,228800000.0
2006-04-24 19:55:00,1.78873,1.78899,1.78871,1.78883,75600000.0
2006-04-24 19:56:00,1.78886,1.78921,1.78886,1.78918,306699997.0
2006-04-24 19:57:00,1.78924,1.78964,1.78912,1.78964,383399994.0
2006-04-24 19:58:00,1.78967,1.78973,1.78951,1.78967,329500000.0
2006-04-24 19:59:00,1.78973,1.79006,1.78973,1.79006,235250000.0
2006-04-24 20:00:00,1.79005,1.79014,1.78994,1.79001,242199997.0
2006-04-24 20:01:00,1.79002,1.79013,1.79,1.79013,124700001.0
2006-04-24 20:02:00,1.79013,1.79017,1.79003,1.79017,108899999.0
2006-04-24 20:03:00,1.79019,1.79019,1.79013,1.79013,89700000.0
2006-04-24 20:04:00,1.79007,1.79012,1.79,1.79001,180500003.0
2006-04-24 20:05:00,1.79002,1.79019,1.79,1.79004,143500002.0
2006-04-24 20:06:00,1.78996,1.78996,1.78974,1.78978,206299999.0
2006-04-24 20:07:00,1.78972,1.78974,1.78952,1.7896,141100003.0
2006-04-24 20:08:00,1.78966,1.78992,1.78953,1.78992,274950000.0
2006-04-24 20:09:00,1.7899,1.79009,1.7899,1.79005,185999998.0
2006-04-24 20:10:00,1.79006,1.79006,1.78988,1.78989,142900003.0
2006-04-24 20:11:00,1.78992,1.79006,1.78974,1.79006,54400000.0
2006-04-24 20:12:00,1.79008,1.7901,1.78992,1.78998,516200004.0
2006-04-24 20:13:00,1.78991,1.79004,1.78986,1.79,204100001.0
2006-04-24 20:14:00,1.79004,1.79007,1.78984,1.78984,138399999.0
2006-04-24 20:15:00,1.7898,1.78993,1.78978,1.78982,384999999.0
2006-04-24 20:16:00,1.78973,1.78978,1.78959,1.78967,131399999.0
2006-04-24 20:17:00,1.78968,1.78996,1.78968,1.78996,90370001.0
2006-04-24 20:18:00,1.78999,1.79004,1.7899,1.78992,165199997.0
2006-04-24 20:19:00,1.78992,1.79003,1.78984,1.78987,152100000.0
2006-04-24 20:20:00,1.78978,1.78989,1.78965,1.78965,318700000.0
2006-04-24 20:21:00,1.78963,1.78984,1.78963,1.78978,211900000.0
2006-04-24 20:22:00,1.78978,1.78979,1.78956,1.78962,153400001.0
2006-04-24 20:23:00,1.78959,1.78963,1.78941,1.7895,351900000.0
2006-04-24 20:24:00,1.78952,1.78965,1.7895,1.78965,79000001.0
2006-04-24 20:25:00,1.78963,1.78963,1.78928,1.78951,462399998.0
2006-04-24 20:26:00,1.78945,1.78945,1.78913,1.78913,394400001.0
2006-04-24 20:27:00,1.7892,1.78961,1.7892,1.78961,215650002.0
2006-04-24 20:28:00,1.78953,1.78963,1.78948,1.78963,246899999.0
2006-04-24 20:29:00,1.78965,1.78968,1.7896,1.7896,233599999.0
2006-04-24 20:30:00,1.78963,1.78976,1.78959,1.78976,790099999.0
2006-04-24 20:31:00,1.78984,1.79016,1.78959,1.79016,511000002.0
2006-04-24 20:32:00,1.79017,1.79025,1.78995,1.78995,736169994.0
2006-04-24 20:33:00,1.7899,1.79005,1.78981,1.78981,278200002.0
2006-04-24 20:34:00,1.78983,1.78983,1.78962,1.78962,144399998.0
2006-04-24 20:35:00,1.78965,1.79005,1.78965,1.79001,79400000.0
2006-04-24 20:36:00,1.79013,1.79013,1.79002,1.79007,145700000.0
2006-04-24 20:37:00,1.79,1.79005,1.78998,1.78998,176700000.0
2006-04-24 20:38:00,1.78999,1.79032,1.78999,1.79015,315500001.0
2006-04-24 20:39:00,1.79022,1.79022,1.79001,1.79002,267299996.0
2006-04-24 20:40:00,1.78998,1.79001,1.78964,1.78964,151699997.0
2006-04-24 20:41:00,1.78956,1.78965,1.78955,1.78964,216000000.0
2006-04-24 20:42:00,1.78968,1.78976,1.78968,1.78976,50600001.0
2006-04-24 20:43:00,1.7898,1.7898,1.78961,1.78962,288700002.0
2006-04-24 20:44:00,1.78962,1.78979,1.78962,1.78967,414950004.0
2006-04-24 20:45:00,1.78966,1.78973,1.78966,1.78967,102900000.0
2006-04-24 20:46:00,1.78966,1.7897,1.78966,1.7897,138400001.0
2006-04-24 20:47:00,1.78969,1.79001,1.78969,1.79001,301499999.0
2006-04-24 20:48:00,1.79002,1.79005,1.78998,1.79005,129100000.0
2006-04-24 20:49:00,1.79003,1.79003,1.78991,1.78996,107000000.0
2006-04-24 20:50:00,1.78991,1.78991,1.78977,1.78977,321199998.0
2006-04-24 20:51:00,1.78978,1.78988,1.78973,1.78973,287100000.0
2006-04-24 20:52:00,1.78965,1.78975,1.78965,1.78968,204800002.0
2006-04-24 20:53:00,1.78962,1.78962,1.78927,1.7894,745099995.0
2006-04-24 20:54:00,1.78942,1.78959,1.7894,1.78955,405000004.0
2006-04-24 20:55:00,1.78958,1.78958,1.78943,1.78948,255800002.0
2006-04-24 20:56:00,1.78943,1.78943,1.78904,1.78904,442400004.0
2006-04-24 20:57:00,1.789,1.78911,1.78875,1.78908,493699998.0
2006-04-24 20:58:00,1.78919,1.78923,1.7891,1.78919,200799999.0
2006-04-24 20:59:00,1.78918,1.78927,1.78911,1.78927,613500000.0
2006-04-24 21:00:00,1.78924,1.78959,1.78924,1.78924,525200002.0
2006-04-24 21:01:00,1.78917,1.7892,1.78864,1.78864,378500001.0
2006-04-24 21:02:00,1.78865,1.78882,1.78847,1.7888,177400001.0
2006-04-24 21:03:00,1.78867,1.7889,1.78838,1.7887,157199998.0
2006-04-24 21:04:00,1.78864,1.78864,1.78842,1.78862,255700001.0
2006-04-24 21:05:00,1.78862,1.78879,1.78862,1.78872,271300000.0
2006-04-24 21:06:00,1.78871,1.78897,1.78871,1.78897,145100000.0
2006-04-24 21:07:00,1.78898,1.78898,1.7889,1.78898,87100001.0
2006-04-24 21:08:00,1.7889,1.78894,1.78884,1.78887,43200000.0
2006-04-24 21:09:00,1.78879,1.78894,1.78879,1.78889,67999999.0
2006-04-24 21:10:00,1.78895,1.78895,1.78895,1.78895,201100003.0
2006-04-24 21:11:00,1.78892,1.78921,1.78892,1.78921,132000002.0
2006-04-24 21:12:00,1.78925,1.78927,1.7892,1.78925,56700001.0
2006-04-24 21:13:00,1.78925,1.78967,1.78925,1.78938,165600000.0
2006-04-24 21:14:00,1.78935,1.78935,1.78914,1.78927,481200002.0
2006-04-24 21:15:00,1.78944,1.78944,1.78927,1.78927,188899999.0
2006-04-24 21:16:00,1.78925,1.78926,1.78915,1.78926,41300000.0
2006-04-24 21:17:00,1.7893,1.7893,1.78919,1.78925,186200002.0
2006-04-24 21:18:00,1.78923,1.78927,1.7892,1.7892,36900000.0
2006-04-24 21:19:00,1.78925,1.78927,1.7892,1.78925,121600001.0
2006-04-24 21:20:00,1.78923,1.78923,1.78909,1.78919,232300000.0
2006-04-24 21:21:00,1.78925,1.7895,1.78918,1.78937,137100003.0
2006-04-24 21:22:00,1.78943,1.78943,1.78929,1.78937,174900002.0
2006-04-24 21:23:00,1.78942,1.78952,1.78942,1.78946,66399999.0
2006-04-24 21:24:00,1.78943,1.78963,1.78943,1.78963,204600000.0
2006-04-24 21:25:00,1.78968,1.78992,1.78954,1.78977,135799998.0
2006-04-24 21:26:00,1.78975,1.79003,1.7897,1.79003,52700001.0
2006-04-24 21:27:00,1.79007,1.79007,1.78993,1.79,106400000.0
2006-04-24 21:28:00,1.78998,1.79005,1.78991,1.79005,201300002.0
2006-04-24 21:29:00,1.79005,1.79005,1.79005,1.79005,3800000.0
2006-04-24 21:30:00,1.79003,1.79003,1.78992,1.78993,22800000.0
2006-04-24 21:31:00,1.78993,1.79003,1.78985,1.78997,54900000.0
2006-04-24 21:32:00,1.78993,1.78996,1.78951,1.78976,240600001.0
2006-04-24 21:33:00,1.78975,1.78978,1.78967,1.78973,308600000.0
2006-04-24 21:34:00,1.78975,1.78975,1.78965,1.78965,244199997.0
2006-04-24 21:35:00,1.7897,1.7897,1.78965,1.78965,6400000.0
2006-04-24 21:36:00,1.78968,1.78983,1.78968,1.78968,83400001.0
2006-04-24 21:37:00,1.78967,1.78978,1.78967,1.78975,247200001.0
2006-04-24 21:38:00,1.78974,1.79,1.78974,1.78974,122100002.0
2006-04-24 21:39:00,1.7898,1.78983,1.7898,1.78983,42800000.0
2006-04-24 21:40:00,1.78976,1.78976,1.78935,1.78945,97400000.0
2006-04-24 21:41:00,1.78942,1.78956,1.78942,1.78944,96250000.0
2006-04-24 21:42:00,1.78943,1.78956,1.78943,1.78956,110400000.0
2006-04-24 21:43:00,1.78951,1.78951,1.78919,1.78919,53300000.0
2006-04-24 21:44:00,1.78917,1.78923,1.78915,1.78915,104799999.0
2006-04-24 21:45:00,1.78904,1.78904,1.78872,1.78876,61800000.0
2006-04-24 21:46:00,1.78878,1.78901,1.78878,1.78901,64870001.0
2006-04-24 21:47:00,1.78905,1.78912,1.78901,1.78906,161200000.0
2006-04-24 21:48:00,1.78905,1.78913,1.789,1.7891,124300000.0
2006-04-24 21:49:00,1.78905,1.78907,1.78897,1.789,89900000.0
2006-04-24 21:50:00,1.78893,1.78893,1.7888,1.7888,43500000.0
2006-04-24 21:51:00,1.78878,1.78901,1.78878,1.7889,132400001.0
2006-04-24 21:52:00,1.78895,1.78905,1.78895,1.78904,51600000.0
2006-04-24 21:53:00,1.78905,1.78905,1.789,1.789,43100000.0
2006-04-24 21:54:00,1.78905,1.78905,1.78895,1.78895,143599998.0
2006-04-24 21:55:00,1.78897,1.78912,1.78897,1.78901,284099997.0
2006-04-24 21:56:00,1.78898,1.78904,1.78895,1.78904,78900002.0
2006-04-24 21:57:00,1.78902,1.78902,1.78891,1.78891,103900001.0
2006-04-24 21:58:00,1.78888,1.78888,1.78882,1.78883,109300001.0
2006-04-24 21:59:00,1.78883,1.78905,1.78883,1.78894,453700003.0
2006-04-24 22:00:00,1.789,1.78904,1.78892,1.78892,178300000.0
2006-04-24 22:01:00,1.78895,1.78895,1.78887,1.78887,122800002.0
2006-04-24 22:02:00,1.7889,1.78897,1.78884,1.78892,181699999.0
2006-04-24 22:03:00,1.78889,1.78901,1.78889,1.78901,51200000.0
2006-04-24 22:04:00,1.78899,1.78907,1.78893,1.78893,283499997.0
2006-04-24 22:05:00,1.78892,1.78898,1.78888,1.78898,106300002.0
2006-04-24 22:06:00,1.78895,1.78898,1.78887,1.78896,31700000.0
2006-04-24 22:07:00,1.78905,1.78905,1.789,1.789,54599999.0
2006-04-24 22:08:00,1.78898,1.78898,1.78887,1.78887,70199998.0
2006-04-24 22:09:00,1.78897,1.7891,1.78897,1.78905,60300000.0
2006-04-24 22:10:00,1.78896,1.78896,1.78892,1.78893,27500000.0
2006-04-24 22:11:00,1.78888,1.78888,1.78875,1.78875,48100000.0
2006-04-24 22:12:00,1.78873,1.78885,1.7887,1.7887,160600000.0
2006-04-24 22:13:00,1.78867,1.78867,1.78862,1.78862,88650001.0
2006-04-24 22:14:00,1.7886,1.78864,1.7886,1.78864,18100000.0
2006-04-24 22:15:00,1.78865,1.78865,1.7884,1.78853,266949998.0
2006-04-24 22:16:00,1.78854,1.78865,1.78854,1.78863,367600003.0
2006-04-24 22:17:00,1.7886,1.7887,1.78855,1.7887,67300000.0
2006-04-24 22:18:00,1.78866,1.78866,1.7885,1.7885,48500000.0
2006-04-24 22:19:00,1.7885,1.78855,1.7885,1.78855,59700000.0
2006-04-24 22:20:00,1.78852,1.78852,1.78842,1.78842,115499999.0
2006-04-24 22:21:00,1.78845,1.78845,1.7883,1.78843,109000002.0
2006-04-24 22:22:00,1.78848,1.78862,1.78848,1.78856,166500001.0
2006-04-24 22:23:00,1.78858,1.7886,1.78848,1.78848,184200000.0
2006-04-24 22:24:00,1.7885,1.7886,1.78848,1.78855,67800001.0
2006-04-24 22:25:00,1.78858,1.78864,1.78858,1.78863,120099998.0
2006-04-24 22:26:00,1.78865,1.78874,1.78865,1.78874,15900000.0
2006-04-24 22:27:00,1.78875,1.78905,1.78875,1.78905,47200001.0
2006-04-24 22:28:00,1.7891,1.7891,1.78881,1.78901,81999999.0
2006-04-24 22:29:00,1.78901,1.78901,1.7888,1.78885,307500001.0
2006-04-24 22:30:00,1.78889,1.78898,1.78888,1.78893,72900000.0
2006-04-24 22:31:00,1.78893,1.78893,1.78879,1.78884,53800000.0
2006-04-24 22:32:00,1.78882,1.78886,1.78877,1.78877,240250001.0
2006-04-24 22:33:00,1.78881,1.78893,1.78881,1.7889,68900000.0
2006-04-24 22:34:00,1.78892,1.78892,1.78878,1.7888,136900000.0
2006-04-24 22:35:00,1.78886,1.78896,1.78886,1.78888,29000000.0
2006-04-24 22:36:00,1.78882,1.78882,1.78865,1.78865,71300000.0
2006-04-24 22:37:00,1.78877,1.78884,1.78876,1.7888,53300000.0
2006-04-24 22:38:00,1.78884,1.78888,1.78874,1.78874,49500000.0
2006-04-24 22:39:00,1.78868,1.78868,1.78863,1.78863,42900000.0
2006-04-24 22:40:00,1.7886,1.7886,1.78857,1.7886,112900002.0
2006-04-24 22:41:00,1.7886,1.78867,1.7886,1.78867,50500000.0
2006-04-24 22:42:00,1.78865,1.78865,1.78855,1.78865,13400000.0
2006-04-24 22:43:00,1.78861,1.78875,1.78861,1.78867,120500003.0
2006-04-24 22:44:00,1.78867,1.78877,1.7886,1.78873,165099998.0
2006-04-24 22:45:00,1.78868,1.78868,1.78854,1.78867,109799998.0
2006-04-24 22:46:00,1.78867,1.78867,1.78857,1.78857,78799998.0
2006-04-24 22:47:00,1.7885,1.78855,1.78848,1.7885,92899999.0
2006-04-24 22:48:00,1.7885,1.78855,1.78842,1.78842,20100000.0
2006-04-24 22:49:00,1.78842,1.78843,1.7884,1.78843,76000000.0
2006-04-24 22:50:00,1.78843,1.78846,1.78825,1.78825,71700000.0
2006-04-24 22:51:00,1.78818,1.78818,1.78807,1.78811,73599999.0
2006-04-24 22:52:00,1.78822,1.78822,1.78807,1.78819,66046993.0
2006-04-24 22:53:00,1.7882,1.7882,1.78786,1.78814,27600000.0
2006-04-24 22:54:00,1.78819,1.78819,1.78809,1.7881,75999999.0
2006-04-24 22:55:00,1.78811,1.78813,1.78802,1.78809,108300000.0
2006-04-24 22:56:00,1.78805,1.78805,1.788,1.788,42700000.0
2006-04-24 22:57:00,1.78812,1.78822,1.78805,1.78822,32100001.0
2006-04-24 22:58:00,1.78807,1.78819,1.78806,1.78806,141900000.0
2006-04-24 22:59:00,1.788,1.788,1.7879,1.78795,116999999.0
2006-04-24 23:00:00,1.7879,1.7879,1.78775,1.78775,46700000.0
2006-04-24 23:01:00,1.7875,1.78791,1.78735,1.78791,89999997.0
2006-04-24 23:02:00,1.78785,1.78806,1.78773,1.78773,58200000.0
2006-04-24 23:03:00,1.78773,1.78784,1.7877,1.78783,79799997.0
2006-04-24 23:04:00,1.78783,1.78806,1.78769,1.78804,37900000.0
2006-04-24 23:05:00,1.78787,1.78787,1.78746,1.78762,24400000.0
2006-04-24 23:06:00,1.78765,1.7877,1.78739,1.78747,63200000.0
2006-04-24 23:07:00,1.78765,1.78765,1.78743,1.78746,116799999.0
2006-04-24 23:08:00,1.78738,1.78766,1.78737,1.78756,68700001.0
2006-04-24 23:09:00,1.78754,1.78782,1.7875,1.7875,46300000.0
2006-04-24 23:10:00,1.78757,1.78771,1.78743,1.78749,34200000.0
2006-04-24 23:11:00,1.78765,1.78793,1.78754,1.78793,80599999.0
2006-04-24 23:12:00,1.78807,1.78827,1.78807,1.78817,47100000.0
2006-04-24 23:13:00,1.78822,1.78822,1.78802,1.78802,79899999.0
2006-04-24 23:14:00,1.78801,1.78813,1.78781,1.7881,65700001.0
2006-04-24 23:15:00,1.78815,1.7882,1.78795,1.78813,102300000.0
2006-04-24 23:16:00,1.78828,1.7883,1.78806,1.78808,97000000.0
2006-04-24 23:17:00,1.78798,1.78805,1.78787,1.78788,56500001.0
2006-04-24 23:18:00,1.78778,1.7879,1.78758,1.78771,53499999.0
2006-04-24 23:19:00,1.7877,1.78781,1.7875,1.78756,113300001.0
2006-04-24 23:20:00,1.78764,1.78776,1.78751,1.78767,58400000.0
2006-04-24 23:21:00,1.78773,1.78784,1.78746,1.78754,69700000.0
2006-04-24 23:22:00,1.78751,1.78801,1.78745,1.78801,31400000.0
2006-04-24 23:23:00,1.78792,1.78794,1.78745,1.78755,34100000.0
2006-04-24 23:24:00,1.78765,1.78777,1.78745,1.78755,44000000.0
2006-04-24 23:25:00,1.78762,1.78767,1.78748,1.78748,38600000.0
2006-04-24 23:26:00,1.78783,1.78783,1.78775,1.78775,50600001.0
2006-04-24 23:27:00,1.78757,1.78764,1.78755,1.78764,32600000.0
2006-04-24 23:28:00,1.78755,1.78755,1.78755,1.78755,41500001.0
2006-04-24 23:29:00,1.78763,1.78764,1.78753,1.78763,70200000.0
2006-04-24 23:30:00,1.78763,1.78768,1.7876,1.78768,10000000.0
2006-04-24 23:31:00,1.78751,1.78751,1.78732,1.78732,69200000.0
2006-04-24 23:32:00,1.78723,1.78723,1.78666,1.78667,105400001.0
2006-04-24 23:33:00,1.78676,1.78683,1.78676,1.78683,14000000.0
2006-04-24 23:34:00,1.78694,1.78706,1.78693,1.78693,75300001.0
2006-04-24 23:35:00,1.78685,1.78697,1.78685,1.78697,17600000.0
2006-04-24 23:36:00,1.78695,1.78695,1.78695,1.78695,9100000.0
2006-04-24 23:37:00,1.78695,1.78695,1.78695,1.78695,34799998.0
2006-04-24 23:38:00,1.78692,1.78717,1.78692,1.78715,12100000.0
2006-04-24 23:39:00,1.78708,1.78708,1.78692,1.78692,5700000.0
2006-04-24 23:40:00,1.78692,1.78708,1.78692,1.78708,5600000.0
2006-04-24 23:41:00,1.78707,1.78707,1.78693,1.78699,21100000.0
2006-04-24 23:42:00,1.787,1.78705,1.78686,1.78686,29400000.0
2006-04-24 23:43:00,1.78683,1.78701,1.78682,1.78682,74199999.0
2006-04-24 23:44:00,1.78677,1.78683,1.78674,1.78677,106199999.0
2006-04-24 23:45:00,1.78672,1.78679,1.78644,1.78654,104999998.0
2006-04-24 23:46:00,1.78648,1.78648,1.78647,1.78648,46100000.0
2006-04-24 23:47:00,1.78652,1.78652,1.78642,1.78642,13600000.0
2006-04-24 23:48:00,1.78636,1.78636,1.78615,1.78615,35300000.0
2006-04-24 23:49:00,1.78615,1.78615,1.78607,1.78607,61399998.0
2006-04-24 23:50:00,1.78607,1.78607,1.78594,1.78594,39799999.0
2006-04-24 23:51:00,1.78583,1.78584,1.78583,1.78584,28900001.0
2006-04-24 23:52:00,1.78583,1.7859,1.78562,1.78562,47599998.0
2006-04-24 23:53:00,1.78553,1.78572,1.78547,1.78569,31800000.0
2006-04-24 23:54:00,1.78565,1.78565,1.78555,1.78555,36800000.0
2006-04-24 23:55:00,1.7857,1.7859,1.7857,1.7859,51500000.0
2006-04-24 23:56:00,1.78596,1.78599,1.78596,1.78599,5200000.0
2006-04-24 23:57:00,1.78597,1.78602,1.78592,1.78592,81599999.0
2006-04-24 23:58:00,1.78595,1.78595,1.7859,1.7859,44400001.0
2006-04-24 23:59:00,1.78595,1.78595,1.78595,1.78595,16800000.0
2006-04-25 00:00:00,1.78593,1.78595,1.78593,1.78595,13600000.0
2006-04-25 00:01:00,1.78605,1.78615,1.78605,1.78615,3900000.0
2006-04-25 00:02:00,1.78615,1.78615,1.78605,1.78605,28300001.0
2006-04-25 00:03:00,1.7859,1.78595,1.78585,1.78595,48200001.0
2006-04-25 00:04:00,1.78585,1.7859,1.78585,1.7859,23200000.0
2006-04-25 00:05:00,1.78595,1.78595,1.78595,1.78595,20400000.0
2006-04-25 00:06:00,1.78595,1.78595,1.78595,1.78595,13700000.0
2006-04-25 00:07:00,1.78585,1.78595,1.78585,1.7859,47300000.0
2006-04-25 00:08:00,1.78595,1.78595,1.78586,1.78587,38346995.0
2006-04-25 00:09:00,1.78595,1.78595,1.7859,1.7859,50100000.0
2006-04-25 00:10:00,1.78595,1.78595,1.78595,1.78595,2600000.0
2006-04-25 00:11:00,1.78595,1.78595,1.7859,1.7859,24099999.0
2006-04-25 00:12:00,1.78598,1.78598,1.78598,1.78598,2000000.0
2006-04-25 00:13:00,1.78587,1.78595,1.78587,1.7859,84300002.0
2006-04-25 00:14:00,1.78592,1.78598,1.7859,1.78598,36800000.0
2006-04-25 00:15:00,1.786,1.786,1.786,1.786,7100000.0
2006-04-25 00:16:00,1.78607,1.78607,1.78592,1.78595,34100000.0
2006-04-25 00:17:00,1.786,1.78605,1.786,1.78605,17100000.0
2006-04-25 00:18:00,1.78608,1.78612,1.78608,1.78612,16000000.0
2006-04-25 00:19:00,1.78612,1.78612,1.78599,1.78606,36299999.0
2006-04-25 00:20:00,1.78613,1.78613,1.78602,1.78608,67200000.0
2006-04-25 00:21:00,1.7861,1.7861,1.7861,1.7861,11600000.0
2006-04-25 00:22:00,1.78607,1.78615,1.78607,1.78615,19200000.0
2006-04-25 00:23:00,1.78615,1.78615,1.78602,1.78607,66299998.0
2006-04-25 00:24:00,1.78602,1.7861,1.786,1.786,18400000.0
2006-04-25 00:25:00,1.7859,1.78605,1.7859,1.7859,23300000.0
2006-04-25 00:26:00,1.78603,1.78609,1.78602,1.78602,62700000.0
2006-04-25 00:27:00,1.78591,1.78613,1.78591,1.78608,40300000.0
2006-04-25 00:28:00,1.78613,1.78639,1.78606,1.78639,49000000.0
2006-04-25 00:29:00,1.78635,1.78645,1.78635,1.78645,108699998.0
2006-04-25 00:30:00,1.78645,1.78645,1.7864,1.7864,28100000.0
2006-04-25 00:31:00,1.78645,1.78645,1.78645,1.78645,3200000.0
2006-04-25 00:32:00,1.7864,1.78645,1.7864,1.78645,21900000.0
2006-04-25 00:33:00,1.78645,1.78645,1.78645,1.78645,25899999.0
2006-04-25 00:34:00,1.78638,1.78647,1.78637,1.7864,80900000.0
2006-04-25 00:35:00,1.78646,1.78646,1.78646,1.78646,31300000.0
2006-04-25 00:36:00,1.78648,1.78658,1.78648,1.78657,68000000.0
2006-04-25 00:37:00,1.78652,1.78658,1.78648,1.78655,7200000.0
2006-04-25 00:38:00,1.78647,1.78647,1.78645,1.78645,3200000.0
2006-04-25 00:39:00,1.78653,1.78655,1.78644,1.78655,97900001.0
2006-04-25 00:40:00,1.78667,1.78702,1.78667,1.78698,43100000.0
2006-04-25 00:41:00,1.78702,1.7871,1.78663,1.78665,91799999.0
2006-04-25 00:42:00,1.7865,1.7865,1.78625,1.78638,51000001.0
2006-04-25 00:43:00,1.78647,1.78648,1.78645,1.78648,13100000.0
2006-04-25 00:44:00,1.78651,1.78651,1.78643,1.78649,79700000.0
2006-04-25 00:45:00,1.7865,1.78655,1.78648,1.78655,28099999.0
2006-04-25 00:46:00,1.78648,1.78658,1.78645,1.78652,78100000.0
2006-04-25 00:47:00,1.7865,1.78655,1.78647,1.78652,69300001.0
2006-04-25 00:48:00,1.7865,1.78652,1.78645,1.78652,85899999.0
2006-04-25 00:49:00,1.78651,1.7866,1.78651,1.7866,31700000.0
2006-04-25 00:50:00,1.78665,1.78665,1.7866,1.7866,8400000.0
2006-04-25 00:51:00,1.78665,1.78665,1.78665,1.78665,3500000.0
2006-04-25 00:52:00,1.78665,1.78665,1.7866,1.78665,38200000.0
2006-04-25 00:53:00,1.7866,1.78665,1.78655,1.78655,104400000.0
2006-04-25 00:54:00,1.7866,1.78665,1.7866,1.78665,16400000.0
2006-04-25 00:55:00,1.7866,1.78665,1.7866,1.78662,62300001.0
2006-04-25 00:56:00,1.78665,1.78676,1.78664,1.78664,69200002.0
2006-04-25 00:57:00,1.78666,1.78666,1.78657,1.78658,55899999.0
2006-04-25 00:58:00,1.78657,1.78665,1.78655,1.7866,49599999.0
2006-04-25 00:59:00,1.78665,1.78667,1.78652,1.7866,134999998.0
2006-04-25 01:00:00,1.78661,1.78672,1.78661,1.78672,11600000.0
2006-04-25 01:01:00,1.78677,1.78678,1.78661,1.78668,151100000.0
2006-04-25 01:02:00,1.78668,1.78675,1.78665,1.78665,26000000.0
2006-04-25 01:03:00,1.78673,1.78673,1.78661,1.78673,36100000.0
2006-04-25 01:04:00,1.78674,1.78683,1.78673,1.78677,59999999.0
2006-04-25 01:05:00,1.78685,1.78685,1.78675,1.7868,63399999.0
2006-04-25 01:06:00,1.7868,1.78685,1.7868,1.7868,33500000.0
2006-04-25 01:07:00,1.78678,1.78682,1.78673,1.78673,66700001.0
2006-04-25 01:08:00,1.78667,1.78674,1.78663,1.78674,38500000.0
2006-04-25 01:09:00,1.78667,1.78667,1.7865,1.7865,127600003.0
2006-04-25 01:10:00,1.78634,1.78642,1.78627,1.78632,97900001.0
2006-04-25 01:11:00,1.78631,1.78638,1.78621,1.78632,110100000.0
2006-04-25 01:12:00,1.78625,1.78626,1.78621,1.78621,36700001.0
2006-04-25 01:13:00,1.78616,1.78621,1.78615,1.78621,52600002.0
2006-04-25 01:14:00,1.78617,1.7862,1.78609,1.78609,28100000.0
2006-04-25 01:15:00,1.786,1.78605,1.78592,1.78605,76100001.0
2006-04-25 01:16:00,1.78605,1.78605,1.786,1.786,32200000.0
2006-04-25 01:17:00,1.78606,1.78614,1.78601,1.78608,60000000.0
2006-04-25 01:18:00,1.78615,1.78615,1.7861,1.78615,36300000.0
2006-04-25 01:19:00,1.78616,1.78617,1.78605,1.78605,37600000.0
2006-04-25 01:20:00,1.786,1.78605,1.786,1.78605,6300000.0
2006-04-25 01:21:00,1.78595,1.786,1.78595,1.786,29400000.0
2006-04-25 01:22:00,1.78599,1.78613,1.78599,1.78613,12700000.0
2006-04-25 01:23:00,1.78627,1.78638,1.78627,1.78638,35800000.0
2006-04-25 01:24:00,1.7864,1.78645,1.7864,1.78642,38200000.0
2006-04-25 01:25:00,1.78642,1.78645,1.78635,1.7864,92699998.0
2006-04-25 01:26:00,1.78645,1.78645,1.7864,1.78645,51200002.0
2006-04-25 01:27:00,1.7864,1.78647,1.7864,1.78647,60799999.0
2006-04-25 01:28:00,1.7864,1.78645,1.7863,1.7863,27600000.0
2006-04-25 01:29:00,1.78645,1.78645,1.78638,1.7864,41270001.0
2006-04-25 01:30:00,1.78645,1.78645,1.78635,1.78635,75699999.0
2006-04-25 01:31:00,1.78647,1.78658,1.78647,1.78655,23200000.0
2006-04-25 01:32:00,1.78654,1.78668,1.78654,1.78668,8800000.0
2006-04-25 01:33:00,1.78672,1.78672,1.78662,1.78672,34000001.0
2006-04-25 01:34:00,1.78673,1.78673,1.78662,1.78669,62299999.0
2006-04-25 01:35:00,1.78662,1.78668,1.78662,1.78668,32500000.0
2006-04-25 01:36:00,1.78668,1.78668,1.78647,1.78654,39000001.0
2006-04-25 01:37:00,1.78653,1.78661,1.78642,1.78661,84699999.0
2006-04-25 01:38:00,1.78654,1.78654,1.78638,1.78639,19500000.0
2006-04-25 01:39:00,1.78635,1.78635,1.78609,1.78614,15900000.0
2006-04-25 01:40:00,1.78604,1.78604,1.78589,1.78593,61200002.0
2006-04-25 01:41:00,1.78593,1.78593,1.78577,1.78588,83099999.0
2006-04-25 01:42:00,1.78586,1.78588,1.78574,1.78574,56299999.0
2006-04-25 01:43:00,1.78568,1.78572,1.78568,1.78568,17400000.0
2006-04-25 01:44:00,1.78554,1.78554,1.78554,1.78554,4400000.0
2006-04-25 01:45:00,1.7854,1.7854,1.78506,1.78508,40100000.0
2006-04-25 01:46:00,1.78506,1.7852,1.78501,1.78505,85099998.0
2006-04-25 01:47:00,1.78507,1.78526,1.78507,1.78512,74900000.0
2006-04-25 01:48:00,1.78505,1.78505,1.78491,1.78503,48000000.0
2006-04-25 01:49:00,1.78495,1.78495,1.7847,1.78474,73700000.0
2006-04-25 01:50:00,1.78499,1.78499,1.78491,1.78491,13500000.0
2006-04-25 01:51:00,1.785,1.785,1.78495,1.785,40700000.0
2006-04-25 01:52:00,1.78499,1.78501,1.78492,1.78492,105800000.0
2006-04-25 01:53:00,1.78505,1.7852,1.78505,1.7852,10300000.0
2006-04-25 01:54:00,1.78523,1.78535,1.78523,1.78535,32900000.0
2006-04-25 01:55:00,1.78541,1.78548,1.78541,1.78546,32400001.0
2006-04-25 01:56:00,1.78548,1.78548,1.78539,1.78542,32600000.0
2006-04-25 01:57:00,1.78542,1.78548,1.78542,1.78546,54800000.0
2006-04-25 01:58:00,1.7855,1.78555,1.78525,1.7855,49200001.0
2006-04-25 01:59:00,1.78552,1.78558,1.78552,1.78558,29500000.0
2006-04-25 02:00:00,1.78561,1.78562,1.78554,1.78562,20100000.0
2006-04-25 02:01:00,1.78562,1.78567,1.78562,1.78562,41600001.0
2006-04-25 02:02:00,1.78558,1.78563,1.78552,1.78563,52999999.0
2006-04-25 02:03:00,1.78563,1.78565,1.7856,1.78565,35300000.0
2006-04-25 02:04:00,1.78556,1.78567,1.78556,1.78567,79599998.0
2006-04-25 02:05:00,1.7858,1.786,1.7858,1.786,45800001.0
2006-04-25 02:06:00,1.7861,1.78626,1.78609,1.78609,125200000.0
2006-04-25 02:07:00,1.7863,1.78651,1.7863,1.7865,104399999.0
2006-04-25 02:08:00,1.78651,1.78659,1.78651,1.78656,10000000.0
2006-04-25 02:09:00,1.78655,1.78655,1.78626,1.78626,51000001.0
2006-04-25 02:10:00,1.78643,1.78665,1.78643,1.78665,115700001.0
2006-04-25 02:11:00,1.7867,1.7867,1.78639,1.78653,58100001.0
2006-04-25 02:12:00,1.78627,1.78627,1.78585,1.78585,67199998.0
2006-04-25 02:13:00,1.78591,1.78601,1.78588,1.78592,144800002.0
2006-04-25 02:14:00,1.78605,1.78621,1.78605,1.78613,23600000.0
2006-04-25 02:15:00,1.78607,1.78609,1.78594,1.78609,81899999.0
2006-04-25 02:16:00,1.78612,1.7862,1.78612,1.78612,38400000.0
2006-04-25 02:17:00,1.7861,1.7861,1.78595,1.78606,33700000.0
2006-04-25 02:18:00,1.78611,1.78622,1.78607,1.78622,81800000.0
2006-04-25 02:19:00,1.78618,1.78623,1.78611,1.78623,52000000.0
2006-04-25 02:20:00,1.78618,1.78618,1.78592,1.78605,59899999.0
2006-04-25 02:21:00,1.78585,1.78585,1.78551,1.78555,76899999.0
2006-04-25 02:22:00,1.78559,1.78572,1.78555,1.78566,133099998.0
2006-04-25 02:23:00,1.78568,1.78575,1.78563,1.78575,74700001.0
2006-04-25 02:24:00,1.78575,1.78605,1.78575,1.78605,24200000.0
2006-04-25 02:25:00,1.78604,1.78604,1.78574,1.78596,61400001.0
2006-04-25 02:26:00,1.786,1.78605,1.78587,1.786,93699998.0
2006-04-25 02:27:00,1.78593,1.78611,1.7859,1.78611,43000000.0
2006-04-25 02:28:00,1.78603,1.78622,1.78602,1.78612,88099998.0
2006-04-25 02:29:00,1.78614,1.7863,1.78592,1.78605,64699999.0
2006-04-25 02:30:00,1.78599,1.78613,1.78599,1.78613,25600000.0
2006-04-25 02:31:00,1.78614,1.78614,1.78576,1.78576,29600000.0
2006-04-25 02:32:00,1.78588,1.78595,1.78582,1.78595,53999998.0
2006-04-25 02:33:00,1.78602,1.78603,1.78589,1.78603,27700000.0
2006-04-25 02:34:00,1.786,1.78608,1.78599,1.78599,36600000.0
2006-04-25 02:35:00,1.7859,1.7859,1.78577,1.78577,14800000.0
2006-04-25 02:36:00,1.78572,1.7858,1.78569,1.78571,54199999.0
2006-04-25 02:37:00,1.78581,1.78582,1.78581,1.78582,24500000.0
2006-04-25 02:38:00,1.78577,1.78584,1.78575,1.78578,61700000.0
2006-04-25 02:39:00,1.78573,1.78573,1.78562,1.78573,133899999.0
2006-04-25 02:40:00,1.78569,1.78569,1.78555,1.78555,33300000.0
2006-04-25 02:41:00,1.7855,1.78555,1.7855,1.7855,83999997.0
2006-04-25 02:42:00,1.78553,1.78555,1.78547,1.78555,26400000.0
2006-04-25 02:43:00,1.7855,1.78555,1.7855,1.7855,18100000.0
2006-04-25 02:44:00,1.78545,1.78561,1.78545,1.7856,56300000.0
2006-04-25 02:45:00,1.7856,1.78565,1.78555,1.78555,62000001.0
2006-04-25 02:46:00,1.78561,1.78579,1.78561,1.78577,64200000.0
2006-04-25 02:47:00,1.78573,1.78573,1.78559,1.78559,45100000.0
2006-04-25 02:48:00,1.78571,1.78571,1.78559,1.78568,11200000.0
2006-04-25 02:49:00,1.78569,1.78571,1.78563,1.78563,57099998.0
2006-04-25 02:50:00,1.7856,1.78565,1.7856,1.78565,10000000.0
2006-04-25 02:51:00,1.78556,1.78563,1.78551,1.78562,52000000.0
2006-04-25 02:52:00,1.78563,1.78577,1.78561,1.78576,52000000.0
2006-04-25 02:53:00,1.78578,1.78585,1.78578,1.78585,50999999.0
2006-04-25 02:54:00,1.78583,1.78583,1.78574,1.78577,132399998.0
2006-04-25 02:55:00,1.7857,1.7857,1.78565,1.78565,38499999.0
2006-04-25 02:56:00,1.78573,1.78573,1.78558,1.7856,50600000.0
2006-04-25 02:57:00,1.78561,1.78579,1.78561,1.78568,52900000.0
2006-04-25 02:58:00,1.78568,1.78579,1.78568,1.78579,50700000.0
2006-04-25 02:59:00,1.78572,1.78576,1.78558,1.78576,41300000.0
2006-04-25 03:00:00,1.78582,1.78587,1.7858,1.7858,78800000.0
2006-04-25 03:01:00,1.78591,1.78608,1.78591,1.78601,22270000.0
2006-04-25 03:02:00,1.78596,1.78609,1.78596,1.78601,39500001.0
2006-04-25 03:03:00,1.78605,1.78605,1.78595,1.78603,63900000.0
2006-04-25 03:04:00,1.78604,1.78604,1.78596,1.78598,74300001.0
2006-04-25 03:05:00,1.78587,1.78587,1.78566,1.78566,31200000.0
2006-04-25 03:06:00,1.78555,1.7857,1.78554,1.78555,102299999.0
2006-04-25 03:07:00,1.78562,1.78572,1.78556,1.78568,53700000.0
2006-04-25 03:08:00,1.78565,1.78565,1.78565,1.78565,1000000.0
2006-04-25 03:09:00,1.78565,1.78565,1.78555,1.78565,43800000.0
2006-04-25 03:10:00,1.78572,1.78587,1.78572,1.7858,63900000.0
2006-04-25 03:11:00,1.78585,1.78585,1.7858,1.7858,10500000.0
2006-04-25 03:12:00,1.78586,1.78586,1.7857,1.78572,25000000.0
2006-04-25 03:13:00,1.78577,1.78577,1.78565,1.7857,51300000.0
2006-04-25 03:14:00,1.78566,1.78569,1.78566,1.78569,19700001.0
2006-04-25 03:15:00,1.78567,1.78567,1.78558,1.78558,14900000.0
2006-04-25 03:16:00,1.78563,1.78563,1.78554,1.78557,12300000.0
2006-04-25 03:17:00,1.7855,1.78555,1.7855,1.78555,47999999.0
2006-04-25 03:18:00,1.7855,1.78555,1.78547,1.78552,22100000.0
2006-04-25 03:19:00,1.78544,1.78553,1.78544,1.78553,47300000.0
2006-04-25 03:20:00,1.78553,1.78553,1.78545,1.78545,71800001.0
2006-04-25 03:21:00,1.78557,1.78558,1.78542,1.78542,60400000.0
2006-04-25 03:22:00,1.78543,1.78553,1.78543,1.78545,37700000.0
2006-04-25 03:23:00,1.78545,1.78545,1.78542,1.78542,3200000.0
2006-04-25 03:24:00,1.78546,1.78549,1.78546,1.78549,14700000.0
2006-04-25 03:25:00,1.7854,1.78546,1.78539,1.78544,31000001.0
2006-04-25 03:26:00,1.78543,1.78546,1.78536,1.78538,23200000.0
2006-04-25 03:27:00,1.78524,1.78524,1.78521,1.78521,17200000.0
2006-04-25 03:28:00,1.78514,1.78521,1.78502,1.78517,37900000.0
2006-04-25 03:29:00,1.78507,1.78512,1.785,1.78512,56700002.0
2006-04-25 03:30:00,1.7851,1.7851,1.78493,1.78498,32200000.0
2006-04-25 03:31:00,1.78502,1.78505,1.78502,1.78505,14700000.0
2006-04-25 03:32:00,1.78507,1.78513,1.78502,1.78513,37099999.0
2006-04-25 03:33:00,1.78508,1.78508,1.78508,1.78508,35500000.0
2006-04-25 03:34:00,1.78517,1.7852,1.78504,1.7851,60600000.0
2006-04-25 03:35:00,1.78504,1.78506,1.78504,1.78506,5400000.0
2006-04-25 03:36:00,1.78507,1.78514,1.78505,1.78509,85300001.0
2006-04-25 03:37:00,1.78511,1.78511,1.78504,1.78504,15500000.0
2006-04-25 03:38:00,1.78502,1.78509,1.78494,1.78494,125600001.0
2006-04-25 03:39:00,1.785,1.78505,1.785,1.785,110199999.0
2006-04-25 03:40:00,1.78512,1.78521,1.78512,1.78519,35100000.0
2006-04-25 03:41:00,1.78508,1.78508,1.78508,1.78508,12600000.0
2006-04-25 03:42:00,1.78505,1.78515,1.78505,1.7851,29700000.0
2006-04-25 03:43:00,1.7851,1.7851,1.7851,1.7851,16200001.0
2006-04-25 03:44:00,1.7851,1.7851,1.7851,1.7851,27100000.0
2006-04-25 03:45:00,1.78515,1.78537,1.78515,1.78536,25900000.0
2006-04-25 03:46:00,1.78531,1.78543,1.78531,1.78534,64699999.0
2006-04-25 03:47:00,1.78539,1.78542,1.78534,1.78537,24900000.0
2006-04-25 03:48:00,1.78529,1.7853,1.78513,1.78526,72199999.0
2006-04-25 03:49:00,1.7852,1.78525,1.78515,1.78525,26300000.0
2006-04-25 03:50:00,1.7852,1.7852,1.78518,1.78518,17200000.0
2006-04-25 03:51:00,1.78516,1.78518,1.78506,1.78518,105100002.0
2006-04-25 03:52:00,1.78523,1.78523,1.78515,1.78516,31500000.0
2006-04-25 03:53:00,1.78508,1.78509,1.78494,1.78503,64100000.0
2006-04-25 03:54:00,1.785,1.785,1.78492,1.78492,68900000.0
2006-04-25 03:55:00,1.78495,1.785,1.78495,1.785,23900000.0
2006-04-25 03:56:00,1.785,1.785,1.7849,1.785,37499999.0
2006-04-25 03:57:00,1.78492,1.78495,1.78492,1.78495,36500000.0
2006-04-25 03:58:00,1.78496,1.78519,1.78492,1.78519,55200000.0
2006-04-25 03:59:00,1.7852,1.78528,1.7852,1.78528,73200000.0
2006-04-25 04:00:00,1.78525,1.78525,1.78525,1.78525,21900000.0
2006-04-25 04:01:00,1.78526,1.78526,1.78526,1.78526,25900000.0
2006-04-25 04:02:00,1.78546,1.78554,1.78546,1.78554,47799999.0
2006-04-25 04:03:00,1.78555,1.78569,1.78547,1.78569,51800001.0
2006-04-25 04:04:00,1.78566,1.78571,1.78562,1.78562,57700000.0
2006-04-25 04:05:00,1.78558,1.78559,1.78546,1.78549,18800000.0
2006-04-25 04:06:00,1.78535,1.78545,1.78535,1.7854,63100000.0
2006-04-25 04:07:00,1.7854,1.78545,1.78533,1.78533,47400000.0
2006-04-25 04:08:00,1.78545,1.78545,1.78535,1.78545,90900000.0
2006-04-25 04:09:00,1.78545,1.78545,1.78538,1.7854,48100000.0
2006-04-25 04:10:00,1.78535,1.7854,1.78535,1.7854,9600000.0
2006-04-25 04:11:00,1.78545,1.78545,1.7854,1.7854,79300000.0
2006-04-25 04:12:00,1.78545,1.78545,1.7854,1.7854,49700000.0
2006-04-25 04:13:00,1.78545,1.78547,1.78535,1.78535,72500000.0
2006-04-25 04:14:00,1.7854,1.78545,1.7853,1.7853,132200000.0
2006-04-25 04:15:00,1.7854,1.78553,1.78539,1.78553,37700000.0
2006-04-25 04:16:00,1.78554,1.78572,1.78554,1.78567,104399999.0
2006-04-25 04:17:00,1.78572,1.78576,1.78572,1.78576,4400000.0
2006-04-25 04:18:00,1.78583,1.78591,1.78567,1.78591,49199999.0
2006-04-25 04:19:00,1.78598,1.78598,1.78592,1.78592,14600000.0
2006-04-25 04:20:00,1.78586,1.786,1.78584,1.78584,28400000.0
2006-04-25 04:21:00,1.78582,1.78582,1.78567,1.78567,65900001.0
2006-04-25 04:22:00,1.7856,1.78573,1.78558,1.78573,78500000.0
2006-04-25 04:23:00,1.78575,1.78575,1.7857,1.7857,32500000.0
2006-04-25 04:24:00,1.78575,1.78582,1.78571,1.78571,80799999.0
2006-04-25 04:25:00,1.7857,1.7857,1.7857,1.7857,12000000.0
2006-04-25 04:26:00,1.78575,1.78575,1.78565,1.7857,20000000.0
2006-04-25 04:27:00,1.78575,1.78575,1.78567,1.78575,61200000.0
2006-04-25 04:28:00,1.78568,1.78575,1.78565,1.78575,107299999.0
2006-04-25 04:29:00,1.78572,1.78572,1.78554,1.78557,84799998.0
2006-04-25 04:30:00,1.78548,1.78548,1.78546,1.78546,12100000.0
2006-04-25 04:31:00,1.7854,1.7854,1.7854,1.7854,2000000.0
2006-04-25 04:32:00,1.78551,1.78555,1.78543,1.78543,27200000.0
2006-04-25 04:33:00,1.78556,1.78573,1.78556,1.78571,41100000.0
2006-04-25 04:34:00,1.78572,1.78575,1.78559,1.7857,67000001.0
2006-04-25 04:35:00,1.78563,1.7858,1.78563,1.7858,40700000.0
2006-04-25 04:36:00,1.78579,1.78583,1.78569,1.78577,49500000.0
2006-04-25 04:37:00,1.78573,1.78573,1.78554,1.78554,20000000.0
2006-04-25 04:38:00,1.7855,1.78555,1.7855,1.78555,71000001.0
2006-04-25 04:39:00,1.78551,1.78551,1.78544,1.78544,8800000.0
2006-04-25 04:40:00,1.78548,1.78548,1.7854,1.7854,14900000.0
2006-04-25 04:41:00,1.78544,1.78551,1.78544,1.78551,23999999.0
2006-04-25 04:42:00,1.78549,1.78549,1.78539,1.78539,63699999.0
2006-04-25 04:43:00,1.78537,1.78545,1.78537,1.78545,43300000.0
2006-04-25 04:44:00,1.78545,1.78557,1.78545,1.78547,63399999.0
2006-04-25 04:45:00,1.7855,1.7855,1.78545,1.78545,11700000.0
2006-04-25 04:46:00,1.78552,1.78568,1.78551,1.78565,39500000.0
2006-04-25 04:47:00,1.78563,1.78563,1.7855,1.7855,28500000.0
2006-04-25 04:48:00,1.78555,1.78555,1.78555,1.78555,21200000.0
2006-04-25 04:49:00,1.78557,1.7856,1.78551,1.78558,41300000.0
2006-04-25 04:50:00,1.78553,1.78553,1.78532,1.78538,97400000.0
2006-04-25 04:51:00,1.78538,1.78545,1.78538,1.78538,33499999.0
2006-04-25 04:52:00,1.78545,1.78545,1.78545,1.78545,5200000.0
2006-04-25 04:53:00,1.78534,1.78534,1.78534,1.78534,21500000.0
2006-04-25 04:54:00,1.78536,1.78553,1.78536,1.78553,19500000.0
2006-04-25 04:55:00,1.78558,1.78558,1.78543,1.78558,57100000.0
2006-04-25 04:56:00,1.78554,1.78554,1.7855,1.78552,21200000.0
2006-04-25 04:57:00,1.78555,1.78567,1.78555,1.78567,64200000.0
2006-04-25 04:58:00,1.78561,1.78575,1.78561,1.78565,68100000.0
2006-04-25 04:59:00,1.78571,1.78577,1.78568,1.78577,40500002.0
2006-04-25 05:00:00,1.78583,1.78583,1.78572,1.78572,8300000.0
2006-04-25 05:01:00,1.78562,1.78567,1.78556,1.78556,14900000.0
2006-04-25 05:02:00,1.78558,1.78562,1.78552,1.78552,40100000.0
2006-04-25 05:03:00,1.78547,1.7855,1.78547,1.7855,1600000.0
2006-04-25 05:04:00,1.7855,1.7855,1.78539,1.78539,41700000.0
2006-04-25 05:05:00,1.78537,1.78537,1.7853,1.7853,42700000.0
2006-04-25 05:06:00,1.78523,1.78527,1.78514,1.78514,47999999.0
2006-04-25 05:07:00,1.7851,1.78512,1.78503,1.7851,9300000.0
2006-04-25 05:08:00,1.78522,1.78528,1.78522,1.78528,9700000.0
2006-04-25 05:09:00,1.78547,1.78547,1.78534,1.78543,81000000.0
2006-04-25 05:10:00,1.78545,1.78545,1.78545,1.78545,4000000.0
2006-04-25 05:11:00,1.78543,1.78543,1.78532,1.78532,17900000.0
2006-04-25 05:12:00,1.78535,1.78535,1.78535,1.78535,21800000.0
2006-04-25 05:13:00,1.78532,1.78543,1.78532,1.78539,20000000.0
2006-04-25 05:14:00,1.78538,1.78545,1.78532,1.78532,72700000.0
2006-04-25 05:15:00,1.78531,1.78531,1.78517,1.78522,54900000.0
2006-04-25 05:16:00,1.78513,1.78513,1.78495,1.78495,57500001.0
2006-04-25 05:17:00,1.785,1.78504,1.78497,1.78497,25300000.0
2006-04-25 05:18:00,1.78498,1.78507,1.78498,1.78505,73700000.0
2006-04-25 05:19:00,1.78502,1.78512,1.78502,1.78504,93700000.0
2006-04-25 05:20:00,1.785,1.78512,1.785,1.78508,72799998.0
2006-04-25 05:21:00,1.78514,1.78528,1.78514,1.78516,29200000.0
2006-04-25 05:22:00,1.78516,1.78519,1.78512,1.78516,83199999.0
2006-04-25 05:23:00,1.78519,1.78519,1.78513,1.78513,29099999.0
2006-04-25 05:24:00,1.78507,1.78525,1.78507,1.78525,28600000.0
2006-04-25 05:25:00,1.78528,1.7853,1.78527,1.78527,57600000.0
2006-04-25 05:26:00,1.7852,1.78525,1.78518,1.78523,45750000.0
2006-04-25 05:27:00,1.78525,1.78525,1.78525,1.78525,3600000.0
2006-04-25 05:28:00,1.78525,1.78525,1.78518,1.78518,68799999.0
2006-04-25 05:29:00,1.78527,1.78537,1.78527,1.78534,75299997.0
2006-04-25 05:30:00,1.7853,1.78535,1.7853,1.78535,76400000.0
2006-04-25 05:31:00,1.78527,1.78527,1.78518,1.78518,36499999.0
2006-04-25 05:32:00,1.78522,1.78527,1.78522,1.78523,39400000.0
2006-04-25 05:33:00,1.78525,1.78525,1.78509,1.78517,49500000.0
2006-04-25 05:34:00,1.78524,1.78534,1.785,1.78527,121899999.0
2006-04-25 05:35:00,1.78516,1.78519,1.78516,1.78519,16400000.0
2006-04-25 05:36:00,1.78514,1.78526,1.78514,1.78526,27900000.0
2006-04-25 05:37:00,1.78515,1.78515,1.78499,1.78499,27100000.0
2006-04-25 05:38:00,1.78507,1.78507,1.78503,1.78503,13000000.0
2006-04-25 05:39:00,1.78502,1.78506,1.78502,1.78504,33900000.0
2006-04-25 05:40:00,1.78515,1.78515,1.785,1.7851,72500000.0
2006-04-25 05:41:00,1.78508,1.78511,1.785,1.785,91800000.0
2006-04-25 05:42:00,1.78506,1.78513,1.78506,1.78513,47000000.0
2006-04-25 05:43:00,1.78507,1.78524,1.785,1.78524,53199999.0
2006-04-25 05:44:00,1.78532,1.78532,1.78524,1.78526,29500000.0
2006-04-25 05:45:00,1.7853,1.78548,1.7853,1.78538,127299999.0
2006-04-25 05:46:00,1.78532,1.78543,1.78532,1.78543,45700000.0
2006-04-25 05:47:00,1.7854,1.78545,1.7854,1.78545,85899998.0
2006-04-25 05:48:00,1.78543,1.78543,1.78535,1.78543,31300000.0
2006-04-25 05:49:00,1.78538,1.78544,1.78528,1.78544,63900000.0
2006-04-25 05:50:00,1.78564,1.78564,1.78563,1.78563,36400001.0
2006-04-25 05:51:00,1.7857,1.78578,1.7857,1.78575,3800000.0
2006-04-25 05:52:00,1.7857,1.78582,1.7857,1.78582,55400001.0
2006-04-25 05:53:00,1.7858,1.78585,1.78575,1.78582,76499999.0
2006-04-25 05:54:00,1.78587,1.78602,1.78582,1.78602,56900000.0
2006-04-25 05:55:00,1.78603,1.78613,1.78603,1.78609,74900000.0
2006-04-25 05:56:00,1.78605,1.78609,1.78603,1.78603,54600000.0
2006-04-25 05:57:00,1.78608,1.78612,1.78607,1.7861,37900000.0
2006-04-25 05:58:00,1.78608,1.78608,1.78595,1.786,58800001.0
2006-04-25 05:59:00,1.78609,1.78652,1.78609,1.78632,63699999.0
2006-04-25 06:00:00,1.78633,1.78633,1.78617,1.78622,66500000.0
2006-04-25 06:01:00,1.7863,1.78638,1.78619,1.78628,69100000.0
2006-04-25 06:02:00,1.78642,1.78669,1.78642,1.78661,79800000.0
2006-04-25 06:03:00,1.78671,1.78679,1.78667,1.78675,100800000.0
2006-04-25 06:04:00,1.7867,1.78671,1.78657,1.78668,19200000.0
2006-04-25 06:05:00,1.7866,1.78665,1.78658,1.7866,29900000.0
2006-04-25 06:06:00,1.7865,1.78655,1.78632,1.78655,59600000.0
2006-04-25 06:07:00,1.78663,1.78667,1.78651,1.78667,60400000.0
2006-04-25 06:08:00,1.78666,1.78669,1.78666,1.78669,8000000.0
2006-04-25 06:09:00,1.7866,1.78665,1.7866,1.7866,98500001.0
2006-04-25 06:10:00,1.78657,1.78662,1.78651,1.78658,52800000.0
2006-04-25 06:11:00,1.78653,1.78653,1.78641,1.78641,61500000.0
2006-04-25 06:12:00,1.78645,1.78645,1.78638,1.7864,35400000.0
2006-04-25 06:13:00,1.7864,1.7864,1.78618,1.78627,92400002.0
2006-04-25 06:14:00,1.78622,1.78626,1.78622,1.78626,33600001.0
2006-04-25 06:15:00,1.78637,1.78641,1.78627,1.78637,40799999.0
2006-04-25 06:16:00,1.7863,1.78637,1.78625,1.78625,84000000.0
2006-04-25 06:17:00,1.7863,1.78635,1.78625,1.7863,41700000.0
2006-04-25 06:18:00,1.78631,1.78642,1.78631,1.78642,18200000.0
2006-04-25 06:19:00,1.7865,1.78678,1.7865,1.78675,59899999.0
2006-04-25 06:20:00,1.78663,1.78664,1.78651,1.78664,16300000.0
2006-04-25 06:21:00,1.78672,1.78686,1.78672,1.78678,62900000.0
2006-04-25 06:22:00,1.78678,1.78685,1.78678,1.78685,89800000.0
2006-04-25 06:23:00,1.78685,1.78685,1.7867,1.7867,37000001.0
2006-04-25 06:24:00,1.7867,1.78675,1.78663,1.78664,70599999.0
2006-04-25 06:25:00,1.78673,1.78677,1.7866,1.7866,68299998.0
2006-04-25 06:26:00,1.7866,1.78667,1.7866,1.78667,48400000.0
2006-04-25 06:27:00,1.78662,1.78683,1.78662,1.78683,39300001.0
2006-04-25 06:28:00,1.78685,1.78698,1.78685,1.7869,64700000.0
2006-04-25 06:29:00,1.78688,1.78688,1.78684,1.78684,2200000.0
2006-04-25 06:30:00,1.7867,1.78682,1.78669,1.78682,55099999.0
2006-04-25 06:31:00,1.7868,1.7869,1.78673,1.78673,32946994.0
2006-04-25 06:32:00,1.78673,1.78686,1.78673,1.78674,77800001.0
2006-04-25 06:33:00,1.78676,1.78684,1.78665,1.78665,53199999.0
2006-04-25 06:34:00,1.78657,1.78676,1.78657,1.78665,51300000.0
2006-04-25 06:35:00,1.7866,1.7866,1.78655,1.78655,3100000.0
2006-04-25 06:36:00,1.78658,1.78658,1.78639,1.78641,44300000.0
2006-04-25 06:37:00,1.7865,1.78658,1.78644,1.78644,40399999.0
2006-04-25 06:38:00,1.78639,1.78639,1.78636,1.78636,16000000.0
2006-04-25 06:39:00,1.78616,1.78616,1.78614,1.78614,21800000.0
2006-04-25 06:40:00,1.78605,1.78626,1.78605,1.7861,82099998.0
2006-04-25 06:41:00,1.78607,1.78616,1.78603,1.78615,86000001.0
2006-04-25 06:42:00,1.78616,1.78616,1.78599,1.78616,41500001.0
2006-04-25 06:43:00,1.7861,1.7861,1.78606,1.78608,81000002.0
2006-04-25 06:44:00,1.7861,1.78615,1.78605,1.7861,13900000.0
2006-04-25 06:45:00,1.78609,1.78617,1.78596,1.78614,58600000.0
2006-04-25 06:46:00,1.78627,1.78632,1.78618,1.7863,21800000.0
2006-04-25 06:47:00,1.78634,1.78658,1.78634,1.78653,70000000.0
2006-04-25 06:48:00,1.78663,1.78663,1.7865,1.78657,27700000.0
2006-04-25 06:49:00,1.78647,1.78656,1.78647,1.78651,59200001.0
2006-04-25 06:50:00,1.78655,1.78669,1.78655,1.7866,29800000.0
2006-04-25 06:51:00,1.78658,1.78662,1.78641,1.78643,87900000.0
2006-04-25 06:52:00,1.7864,1.78645,1.78615,1.78615,21400000.0
2006-04-25 06:53:00,1.78645,1.78645,1.78638,1.78638,52100001.0
2006-04-25 06:54:00,1.78645,1.78645,1.7864,1.78645,91500001.0
2006-04-25 06:55:00,1.78645,1.78651,1.78645,1.78649,36800000.0
2006-04-25 06:56:00,1.78649,1.78667,1.78649,1.78662,21800000.0
2006-04-25 06:57:00,1.78653,1.78662,1.78653,1.78654,66000000.0
2006-04-25 06:58:00,1.78658,1.78658,1.78652,1.78652,12200000.0
2006-04-25 06:59:00,1.78638,1.78638,1.78621,1.78621,52200000.0
2006-04-25 07:00:00,1.7864,1.78647,1.78633,1.78633,29000000.0
2006-04-25 07:01:00,1.78627,1.78635,1.7862,1.78625,107600002.0
2006-04-25 07:02:00,1.78633,1.78635,1.78633,1.78635,10400000.0
2006-04-25 07:03:00,1.7863,1.78638,1.7863,1.7863,73799999.0
2006-04-25 07:04:00,1.78637,1.78643,1.78634,1.78634,38500000.0
2006-04-25 07:05:00,1.78624,1.78633,1.78624,1.78629,27200000.0
2006-04-25 07:06:00,1.78633,1.78634,1.78625,1.78633,123099998.0
2006-04-25 07:07:00,1.78634,1.78634,1.78621,1.78621,55999999.0
2006-04-25 07:08:00,1.78628,1.78633,1.78625,1.78633,58700000.0
2006-04-25 07:09:00,1.78633,1.78655,1.78633,1.78655,23700000.0
2006-04-25 07:10:00,1.78649,1.78649,1.78646,1.78646,15500000.0
2006-04-25 07:11:00,1.78642,1.78665,1.78641,1.78641,41600000.0
2006-04-25 07:12:00,1.78645,1.78655,1.7864,1.78641,53200000.0
2006-04-25 07:13:00,1.7864,1.78653,1.7863,1.78647,114199999.0
2006-04-25 07:14:00,1.78634,1.78645,1.7863,1.78633,71200000.0
2006-04-25 07:15:00,1.78633,1.78649,1.78626,1.78638,69500001.0
2006-04-25 07:16:00,1.7864,1.78647,1.7864,1.78643,30700000.0
2006-04-25 07:17:00,1.7864,1.78651,1.7863,1.78646,73299999.0
2006-04-25 07:18:00,1.7864,1.7864,1.7864,1.7864,38500000.0
2006-04-25 07:19:00,1.78639,1.7864,1.7863,1.7863,60400000.0
2006-04-25 07:20:00,1.78628,1.78636,1.7862,1.78628,45800000.0
2006-04-25 07:21:00,1.78625,1.78639,1.78625,1.78636,105499999.0
2006-04-25 07:22:00,1.78628,1.78642,1.78628,1.78642,23500000.0
2006-04-25 07:23:00,1.78656,1.78659,1.78656,1.78659,38600000.0
2006-04-25 07:24:00,1.78668,1.78669,1.78657,1.7866,48700000.0
2006-04-25 07:25:00,1.78663,1.78675,1.78657,1.78663,48600000.0
2006-04-25 07:26:00,1.7866,1.78665,1.7866,1.78665,96999998.0
2006-04-25 07:27:00,1.78654,1.78663,1.78654,1.78663,67400002.0
2006-04-25 07:28:00,1.78664,1.78664,1.78664,1.78664,8600000.0
2006-04-25 07:29:00,1.78661,1.78672,1.78661,1.78662,65900000.0
2006-04-25 07:30:00,1.78665,1.78665,1.7866,1.7866,9000000.0
2006-04-25 07:31:00,1.78661,1.78675,1.7866,1.78675,67099999.0
2006-04-25 07:32:00,1.78677,1.78678,1.78661,1.78661,44899999.0
2006-04-25 07:33:00,1.78668,1.78683,1.78668,1.78683,81900001.0
2006-04-25 07:34:00,1.78677,1.78679,1.78672,1.78672,88400000.0
2006-04-25 07:35:00,1.78675,1.7868,1.78663,1.78663,133349999.0
2006-04-25 07:36:00,1.7867,1.78675,1.7867,1.78671,30500000.0
2006-04-25 07:37:00,1.78668,1.78671,1.78662,1.78666,31700000.0
2006-04-25 07:38:00,1.78667,1.78674,1.78663,1.78663,54500000.0
2006-04-25 07:39:00,1.78665,1.78672,1.7866,1.78663,73600000.0
2006-04-25 07:40:00,1.7867,1.78687,1.78661,1.78661,41900000.0
2006-04-25 07:41:00,1.7866,1.78669,1.78653,1.78653,55500000.0
2006-04-25 07:42:00,1.78647,1.78651,1.78634,1.78634,47699999.0
2006-04-25 07:43:00,1.78641,1.78644,1.78621,1.78621,33050000.0
2006-04-25 07:44:00,1.78613,1.78613,1.78595,1.78606,29599999.0
2006-04-25 07:45:00,1.78607,1.78612,1.78603,1.78603,7300000.0
2006-04-25 07:46:00,1.78598,1.78602,1.78598,1.786,36599999.0
2006-04-25 07:47:00,1.78605,1.78614,1.78601,1.78601,79700000.0
2006-04-25 07:48:00,1.78606,1.78629,1.78606,1.78625,65500002.0
2006-04-25 07:49:00,1.78635,1.78638,1.7863,1.78635,19600000.0
2006-04-25 07:50:00,1.78635,1.78649,1.78628,1.78628,68500000.0
2006-04-25 07:51:00,1.78636,1.78647,1.78636,1.78646,25600000.0
2006-04-25 07:52:00,1.78657,1.78659,1.78646,1.78649,71399999.0
2006-04-25 07:53:00,1.7864,1.78645,1.7864,1.78645,10800000.0
2006-04-25 07:54:00,1.7866,1.78672,1.7866,1.78662,39600000.0
2006-04-25 07:55:00,1.7866,1.7866,1.7866,1.7866,6300000.0
2006-04-25 07:56:00,1.78656,1.78671,1.78654,1.7866,39700000.0
2006-04-25 07:57:00,1.78664,1.78674,1.78659,1.78674,31500000.0
2006-04-25 07:58:00,1.78668,1.78689,1.78661,1.78689,45100000.0
2006-04-25 07:59:00,1.78691,1.78695,1.7868,1.78687,15200000.0
2006-04-25 08:00:00,1.78692,1.78703,1.78672,1.78689,78400000.0
2006-04-25 08:01:00,1.78708,1.78729,1.78699,1.78722,90000000.0
2006-04-25 08:02:00,1.78736,1.78754,1.78736,1.7875,56300000.0
2006-04-25 08:03:00,1.78748,1.78791,1.78748,1.78791,58900002.0
2006-04-25 08:04:00,1.78814,1.78837,1.78814,1.78835,49050000.0
2006-04-25 08:05:00,1.78834,1.78839,1.7882,1.78821,81199999.0
2006-04-25 08:06:00,1.78803,1.78816,1.78803,1.78813,61500000.0
2006-04-25 08:07:00,1.78809,1.78828,1.78809,1.78825,84700000.0
2006-04-25 08:08:00,1.78829,1.78829,1.78797,1.78809,105800000.0
2006-04-25 08:09:00,1.788,1.788,1.7879,1.788,57200000.0
2006-04-25 08:10:00,1.78795,1.78806,1.78777,1.78779,95399998.0
2006-04-25 08:11:00,1.78777,1.78777,1.78673,1.78673,54500000.0
2006-04-25 08:12:00,1.78652,1.78656,1.78631,1.78645,87999999.0
2006-04-25 08:13:00,1.78659,1.78687,1.78659,1.7868,46500000.0
2006-04-25 08:14:00,1.78682,1.78682,1.78672,1.78678,56500000.0
2006-04-25 08:15:00,1.78675,1.78695,1.78665,1.78695,116500000.0
2006-04-25 08:16:00,1.7869,1.78716,1.7869,1.78703,108400003.0
2006-04-25 08:17:00,1.78702,1.78712,1.78702,1.78711,38600001.0
2006-04-25 08:18:00,1.78717,1.78745,1.78717,1.78725,66400000.0
2006-04-25 08:19:00,1.78721,1.7876,1.78721,1.7876,55200002.0
2006-04-25 08:20:00,1.78772,1.78796,1.78772,1.78795,68000000.0
2006-04-25 08:21:00,1.78783,1.78783,1.78735,1.78735,54500000.0
2006-04-25 08:22:00,1.7873,1.78738,1.78719,1.78719,176500001.0
2006-04-25 08:23:00,1.78711,1.78711,1.78695,1.78699,40500000.0
2006-04-25 08:24:00,1.78697,1.78721,1.78689,1.78715,73799998.0
2006-04-25 08:25:00,1.78716,1.78728,1.78713,1.78721,82499999.0
2006-04-25 08:26:00,1.78719,1.78719,1.78698,1.78702,79100001.0
2006-04-25 08:27:00,1.787,1.78707,1.787,1.787,36400001.0
2006-04-25 08:28:00,1.78688,1.78705,1.78679,1.78704,81000001.0
2006-04-25 08:29:00,1.78701,1.78704,1.78695,1.78695,48700000.0
2006-04-25 08:30:00,1.78699,1.78699,1.78666,1.78675,98800001.0
2006-04-25 08:31:00,1.78667,1.78671,1.78643,1.78649,57200000.0
2006-04-25 08:32:00,1.78638,1.78642,1.78625,1.78642,121900000.0
2006-04-25 08:33:00,1.78644,1.78644,1.78641,1.78641,3300000.0
2006-04-25 08:34:00,1.78635,1.78645,1.78635,1.7864,29200000.0
2006-04-25 08:35:00,1.7864,1.7864,1.78623,1.78625,56599999.0
2006-04-25 08:36:00,1.78622,1.78622,1.78614,1.78622,40900001.0
2006-04-25 08:37:00,1.78608,1.78608,1.78595,1.78595,46400000.0
2006-04-25 08:38:00,1.786,1.78611,1.786,1.78602,29000000.0
2006-04-25 08:39:00,1.78595,1.78605,1.78589,1.78595,47800000.0
2006-04-25 08:40:00,1.78591,1.78604,1.78587,1.78593,102299999.0
2006-04-25 08:41:00,1.78598,1.78601,1.78581,1.78585,68200002.0
2006-04-25 08:42:00,1.78592,1.78602,1.78589,1.78597,71500000.0
2006-04-25 08:43:00,1.78589,1.78589,1.78561,1.78561,33800000.0
2006-04-25 08:44:00,1.78558,1.78569,1.78556,1.78565,118500000.0
2006-04-25 08:45:00,1.78569,1.78569,1.78548,1.78554,23300000.0
2006-04-25 08:46:00,1.78552,1.78569,1.78548,1.78569,55300000.0
2006-04-25 08:47:00,1.78581,1.78589,1.78575,1.78578,22300000.0
2006-04-25 08:48:00,1.78585,1.78585,1.78559,1.78559,72800000.0
2006-04-25 08:49:00,1.78558,1.78558,1.78541,1.78549,61800000.0
2006-04-25 08:50:00,1.78549,1.7856,1.78549,1.7856,86599999.0
2006-04-25 08:51:00,1.78558,1.78562,1.78557,1.78557,35200001.0
2006-04-25 08:52:00,1.78552,1.7856,1.78541,1.78541,19900000.0
2006-04-25 08:53:00,1.7854,1.7854,1.78531,1.78537,67199999.0
2006-04-25 08:54:00,1.78542,1.7855,1.78542,1.7855,48300001.0
2006-04-25 08:55:00,1.78539,1.7855,1.78533,1.7855,46200001.0
2006-04-25 08:56:00,1.78553,1.78553,1.78539,1.7854,28300000.0
2006-04-25 08:57:00,1.78557,1.78601,1.78557,1.78595,82800000.0
2006-04-25 08:58:00,1.78588,1.78588,1.78569,1.78569,30200000.0
2006-04-25 08:59:00,1.78569,1.78575,1.78569,1.78575,65200000.0
2006-04-25 09:00:00,1.78576,1.78582,1.78572,1.78577,67900000.0
2006-04-25 09:01:00,1.78577,1.78583,1.78572,1.78583,38100000.0
2006-04-25 09:02:00,1.78595,1.78612,1.78587,1.78587,51899999.0
2006-04-25 09:03:00,1.78592,1.78615,1.78592,1.78611,86100000.0
2006-04-25 09:04:00,1.78612,1.78638,1.78612,1.78623,86599998.0
2006-04-25 09:05:00,1.78624,1.78624,1.78621,1.78621,23200000.0
2006-04-25 09:06:00,1.78611,1.78611,1.78591,1.78595,65300000.0
2006-04-25 09:07:00,1.78582,1.78582,1.78555,1.78555,110399999.0
2006-04-25 09:08:00,1.78558,1.78582,1.78554,1.78557,53100001.0
2006-04-25 09:09:00,1.78559,1.78568,1.78547,1.78557,75700001.0
2006-04-25 09:10:00,1.78558,1.7856,1.78547,1.78547,66100000.0
2006-04-25 09:11:00,1.78566,1.78576,1.78566,1.78576,28700000.0
2006-04-25 09:12:00,1.78596,1.78654,1.78586,1.78654,60800000.0
2006-04-25 09:13:00,1.7866,1.7866,1.78649,1.78659,95800000.0
2006-04-25 09:14:00,1.78644,1.78647,1.786,1.7862,92000001.0
2006-04-25 09:15:00,1.78605,1.78606,1.7859,1.78606,26600000.0
2006-04-25 09:16:00,1.78602,1.78619,1.78591,1.78591,53700000.0
2006-04-25 09:17:00,1.78596,1.78603,1.78593,1.78595,74500002.0
2006-04-25 09:18:00,1.78595,1.78603,1.78583,1.78587,81499999.0
2006-04-25 09:19:00,1.7859,1.78594,1.78583,1.78585,30700000.0
2006-04-25 09:20:00,1.78585,1.78593,1.78585,1.78588,26600000.0
2006-04-25 09:21:00,1.786,1.78606,1.786,1.78602,24800000.0
2006-04-25 09:22:00,1.78612,1.78634,1.78592,1.78613,38900000.0
2006-04-25 09:23:00,1.78613,1.78635,1.78603,1.78635,37000000.0
2006-04-25 09:24:00,1.78648,1.78655,1.78639,1.78642,14100000.0
2006-04-25 09:25:00,1.78641,1.78676,1.78641,1.78668,67100000.0
2006-04-25 09:26:00,1.78672,1.78695,1.78665,1.78695,76000001.0
2006-04-25 09:27:00,1.78705,1.78732,1.78705,1.78729,49900001.0
2006-04-25 09:28:00,1.78722,1.78747,1.78722,1.78722,66799998.0
2006-04-25 09:29:00,1.78725,1.78725,1.78691,1.78695,41800000.0
2006-04-25 09:30:00,1.78682,1.78685,1.78675,1.78677,42300000.0
2006-04-25 09:31:00,1.78673,1.78682,1.78655,1.78658,104800000.0
2006-04-25 09:32:00,1.78658,1.78664,1.78639,1.78639,33600000.0
2006-04-25 09:33:00,1.78643,1.78643,1.78642,1.78642,4800000.0
2006-04-25 09:34:00,1.78665,1.78701,1.78665,1.78696,69200000.0
2006-04-25 09:35:00,1.78692,1.78698,1.78673,1.78685,138399998.0
2006-04-25 09:36:00,1.78677,1.78688,1.78643,1.78643,120299998.0
2006-04-25 09:37:00,1.78637,1.78654,1.78635,1.78635,37600000.0
2006-04-25 09:38:00,1.78638,1.78649,1.78637,1.78645,43300000.0
2006-04-25 09:39:00,1.78632,1.78652,1.78632,1.7865,95299999.0
2006-04-25 09:40:00,1.78648,1.7866,1.78648,1.78652,100200001.0
2006-04-25 09:41:00,1.78654,1.78654,1.78623,1.78639,40000000.0
2006-04-25 09:42:00,1.78641,1.78642,1.78622,1.78623,42400000.0
2006-04-25 09:43:00,1.78628,1.78637,1.78627,1.78635,23600000.0
2006-04-25 09:44:00,1.78643,1.78659,1.78636,1.78657,103399998.0
2006-04-25 09:45:00,1.78663,1.78679,1.78663,1.78672,71399999.0
2006-04-25 09:46:00,1.78674,1.78674,1.78649,1.7867,54900001.0
2006-04-25 09:47:00,1.7866,1.78662,1.78647,1.78647,53700000.0
2006-04-25 09:48:00,1.78655,1.78679,1.78655,1.78677,61600000.0
2006-04-25 09:49:00,1.7868,1.7868,1.7866,1.7866,73700002.0
2006-04-25 09:50:00,1.78669,1.78685,1.78669,1.7868,46800000.0
2006-04-25 09:51:00,1.78689,1.78689,1.78655,1.78655,47500000.0
2006-04-25 09:52:00,1.78646,1.78657,1.78646,1.78657,39199999.0
2006-04-25 09:53:00,1.78646,1.78646,1.78635,1.78638,69399999.0
2006-04-25 09:54:00,1.7864,1.78652,1.78637,1.78652,100299998.0
2006-04-25 09:55:00,1.78657,1.78661,1.78644,1.78653,44500000.0
2006-04-25 09:56:00,1.78662,1.78662,1.78652,1.78658,47100001.0
2006-04-25 09:57:00,1.7865,1.7865,1.78631,1.78638,61800000.0
2006-04-25 09:58:00,1.78647,1.78667,1.78647,1.78655,46200000.0
2006-04-25 09:59:00,1.78644,1.7865,1.78642,1.78647,104399998.0
2006-04-25 10:00:00,1.78625,1.78681,1.78608,1.78681,70000001.0
2006-04-25 10:01:00,1.78717,1.78769,1.78714,1.78729,90100001.0
2006-04-25 10:02:00,1.787,1.78709,1.78637,1.78696,55200000.0
2006-04-25 10:03:00,1.78711,1.78711,1.78649,1.78649,81300002.0
2006-04-25 10:04:00,1.78633,1.78667,1.78626,1.78652,48200000.0
2006-04-25 10:05:00,1.78682,1.78778,1.78682,1.78772,41899999.0
2006-04-25 10:06:00,1.7878,1.788,1.78772,1.78797,34400000.0
2006-04-25 10:07:00,1.78781,1.78781,1.78758,1.78758,25400000.0
2006-04-25 10:08:00,1.78745,1.78753,1.7873,1.7873,36600000.0
2006-04-25 10:09:00,1.78722,1.78722,1.78694,1.78698,47699999.0
2006-04-25 10:10:00,1.78677,1.78677,1.78591,1.78621,59299999.0
2006-04-25 10:11:00,1.78617,1.78617,1.78472,1.78472,93800000.0
2006-04-25 10:12:00,1.78467,1.78511,1.78467,1.78499,86400000.0
2006-04-25 10:13:00,1.78492,1.78501,1.78367,1.78367,67900000.0
2006-04-25 10:14:00,1.78355,1.78433,1.78355,1.78429,70799999.0
2006-04-25 10:15:00,1.78415,1.78455,1.78397,1.78452,68200000.0
2006-04-25 10:16:00,1.78462,1.78501,1.78455,1.78501,72800000.0
2006-04-25 10:17:00,1.78515,1.78528,1.78515,1.78526,16300000.0
2006-04-25 10:18:00,1.78535,1.78535,1.78528,1.78535,54800001.0
2006-04-25 10:19:00,1.7854,1.78572,1.7854,1.78572,33200000.0
2006-04-25 10:20:00,1.78579,1.78656,1.78579,1.7865,101800000.0
2006-04-25 10:21:00,1.7864,1.78651,1.78628,1.78637,131900000.0
2006-04-25 10:22:00,1.7863,1.7864,1.78612,1.7864,67700000.0
2006-04-25 10:23:00,1.78647,1.78684,1.78639,1.78684,33400000.0
2006-04-25 10:24:00,1.78688,1.78731,1.78688,1.78706,24500000.0
2006-04-25 10:25:00,1.78694,1.78722,1.78667,1.78667,54200000.0
2006-04-25 10:26:00,1.78662,1.78674,1.78662,1.78674,50199999.0
2006-04-25 10:27:00,1.78668,1.78727,1.78668,1.78727,157099998.0
2006-04-25 10:28:00,1.7873,1.78731,1.7868,1.7868,37700000.0
2006-04-25 10:29:00,1.78669,1.78688,1.78668,1.78688,118900000.0
2006-04-25 10:30:00,1.78695,1.7872,1.78695,1.78715,79499999.0
2006-04-25 10:31:00,1.78708,1.78726,1.78702,1.78723,48700001.0
2006-04-25 10:32:00,1.78707,1.78707,1.78693,1.78696,39100000.0
2006-04-25 10:33:00,1.78707,1.78708,1.78707,1.78708,5100000.0
2006-04-25 10:34:00,1.78689,1.78689,1.78637,1.78644,49700001.0
2006-04-25 10:35:00,1.78635,1.7867,1.78635,1.7867,56900000.0
2006-04-25 10:36:00,1.7869,1.78712,1.7869,1.78708,36300000.0
2006-04-25 10:37:00,1.78703,1.78721,1.78698,1.78699,70000000.0
2006-04-25 10:38:00,1.78696,1.78697,1.78676,1.78683,65600000.0
2006-04-25 10:39:00,1.78683,1.78685,1.78621,1.78621,57699999.0
2006-04-25 10:40:00,1.78625,1.78634,1.78614,1.78619,56400001.0
2006-04-25 10:41:00,1.78614,1.7864,1.78614,1.78637,44400000.0
2006-04-25 10:42:00,1.78647,1.78647,1.78622,1.78624,63500000.0
2006-04-25 10:43:00,1.7863,1.78633,1.78623,1.78627,65600000.0
2006-04-25 10:44:00,1.78627,1.78629,1.78617,1.78621,82300001.0
2006-04-25 10:45:00,1.78621,1.78621,1.78606,1.78613,73700001.0
2006-04-25 10:46:00,1.78609,1.7862,1.78609,1.78611,39000000.0
2006-04-25 10:47:00,1.78612,1.78617,1.78612,1.78617,79000000.0
2006-04-25 10:48:00,1.78616,1.78619,1.78607,1.7861,47300000.0
2006-04-25 10:49:00,1.78615,1.7862,1.78603,1.78603,35600000.0
2006-04-25 10:50:00,1.78602,1.7861,1.78593,1.78598,95899999.0
2006-04-25 10:51:00,1.78602,1.78602,1.78593,1.78597,62100002.0
2006-04-25 10:52:00,1.78606,1.78611,1.786,1.78605,62400000.0
2006-04-25 10:53:00,1.78609,1.78626,1.78603,1.78623,80999997.0
2006-04-25 10:54:00,1.78611,1.78611,1.78564,1.78564,30700000.0
2006-04-25 10:55:00,1.78568,1.78577,1.78556,1.78577,45300000.0
2006-04-25 10:56:00,1.78575,1.78575,1.78548,1.78554,62699999.0
2006-04-25 10:57:00,1.78546,1.78546,1.78518,1.78521,46600000.0
2006-04-25 10:58:00,1.78511,1.78511,1.78486,1.78498,80900001.0
2006-04-25 10:59:00,1.78498,1.78503,1.78489,1.78503,151000000.0
2006-04-25 11:00:00,1.78508,1.78515,1.78498,1.78515,55300000.0
2006-04-25 11:01:00,1.7852,1.78528,1.78512,1.78514,51600000.0
2006-04-25 11:02:00,1.78508,1.78519,1.78506,1.78512,55400000.0
2006-04-25 11:03:00,1.78515,1.7852,1.78506,1.78515,59800001.0
2006-04-25 11:04:00,1.78519,1.78519,1.78506,1.78506,32300000.0
2006-04-25 11:05:00,1.78513,1.78528,1.78513,1.78521,110399998.0
2006-04-25 11:06:00,1.78534,1.78546,1.78523,1.78523,59600000.0
2006-04-25 11:07:00,1.78525,1.78529,1.78515,1.78515,57400001.0
2006-04-25 11:08:00,1.78517,1.78518,1.78506,1.78509,40800000.0
2006-04-25 11:09:00,1.78503,1.78516,1.78497,1.78502,88400000.0
2006-04-25 11:10:00,1.785,1.78511,1.78492,1.78511,102699999.0
2006-04-25 11:11:00,1.78511,1.78511,1.78498,1.785,79400001.0
2006-04-25 11:12:00,1.78506,1.78546,1.78506,1.7854,61700000.0
2006-04-25 11:13:00,1.7855,1.78557,1.7854,1.78547,32800000.0
2006-04-25 11:14:00,1.78542,1.78543,1.78539,1.78541,45699999.0
2006-04-25 11:15:00,1.7854,1.7854,1.7854,1.7854,19800000.0
2006-04-25 11:16:00,1.78535,1.78545,1.7853,1.78545,94700000.0
2006-04-25 11:17:00,1.78535,1.78535,1.78514,1.7852,108700002.0
2006-04-25 11:18:00,1.78518,1.7852,1.78486,1.78498,44700000.0
2006-04-25 11:19:00,1.78483,1.78483,1.78465,1.78478,49700000.0
2006-04-25 11:20:00,1.78473,1.78482,1.78461,1.78461,36800000.0
2006-04-25 11:21:00,1.7846,1.7846,1.78435,1.78435,36700000.0
2006-04-25 11:22:00,1.78427,1.78427,1.78404,1.78418,103799997.0
2006-04-25 11:23:00,1.78422,1.78423,1.78415,1.78418,14400000.0
2006-04-25 11:24:00,1.7842,1.78422,1.78407,1.78422,69000000.0
2006-04-25 11:25:00,1.78407,1.78415,1.78406,1.78415,132099998.0
2006-04-25 11:26:00,1.78413,1.78422,1.78408,1.7841,103500000.0
2006-04-25 11:27:00,1.78418,1.78427,1.78415,1.78417,61200000.0
2006-04-25 11:28:00,1.78432,1.78483,1.78432,1.78483,67300000.0
2006-04-25 11:29:00,1.78491,1.78508,1.78491,1.78508,103500001.0
2006-04-25 11:30:00,1.78502,1.78503,1.78482,1.78489,71400000.0
2006-04-25 11:31:00,1.78483,1.7849,1.78465,1.78465,82100000.0
2006-04-25 11:32:00,1.78458,1.78473,1.78455,1.78473,72800000.0
2006-04-25 11:33:00,1.78473,1.78516,1.78473,1.78516,99200002.0
2006-04-25 11:34:00,1.7852,1.7852,1.78506,1.78513,83299999.0
2006-04-25 11:35:00,1.7851,1.78519,1.78505,1.78513,64000000.0
2006-04-25 11:36:00,1.78505,1.78506,1.78492,1.78506,58899999.0
2006-04-25 11:37:00,1.78503,1.78505,1.78496,1.78501,49000000.0
2006-04-25 11:38:00,1.78505,1.78506,1.7849,1.78492,96900001.0
2006-04-25 11:39:00,1.78482,1.78482,1.78468,1.78468,34400000.0
2006-04-25 11:40:00,1.78462,1.7847,1.7845,1.7846,51400001.0
2006-04-25 11:41:00,1.78462,1.78462,1.78449,1.78449,34500000.0
2006-04-25 11:42:00,1.78453,1.78462,1.78447,1.78451,121400002.0
2006-04-25 11:43:00,1.78455,1.78465,1.7844,1.7844,47400000.0
2006-04-25 11:44:00,1.78442,1.78452,1.7844,1.7845,49900000.0
2006-04-25 11:45:00,1.78452,1.78457,1.7845,1.7845,68100001.0
2006-04-25 11:46:00,1.78456,1.78456,1.7843,1.78446,86000000.0
2006-04-25 11:47:00,1.78446,1.78446,1.78407,1.78414,97800000.0
2006-04-25 11:48:00,1.78415,1.78468,1.78414,1.78468,79399999.0
2006-04-25 11:49:00,1.78463,1.78463,1.78445,1.78445,46400000.0
2006-04-25 11:50:00,1.78441,1.78441,1.78426,1.7844,111399999.0
2006-04-25 11:51:00,1.78431,1.78431,1.78416,1.78416,46200000.0
2006-04-25 11:52:00,1.78401,1.78409,1.78386,1.78409,47500000.0
2006-04-25 11:53:00,1.78404,1.78418,1.78404,1.78418,47000001.0
2006-04-25 11:54:00,1.78413,1.78433,1.78412,1.78427,59600000.0
2006-04-25 11:55:00,1.78437,1.78449,1.78429,1.78446,85600000.0
2006-04-25 11:56:00,1.78454,1.78469,1.78454,1.78467,49100000.0
2006-04-25 11:57:00,1.78459,1.78459,1.7845,1.78452,67600000.0
2006-04-25 11:58:00,1.78448,1.78459,1.78442,1.78442,57200000.0
2006-04-25 11:59:00,1.78439,1.78439,1.78392,1.78404,42700000.0
2006-04-25 12:00:00,1.78416,1.78523,1.78416,1.78523,103599999.0
2006-04-25 12:01:00,1.78503,1.78511,1.78455,1.78455,98400000.0
2006-04-25 12:02:00,1.78421,1.78421,1.78334,1.78334,35300001.0
2006-04-25 12:03:00,1.78327,1.78343,1.78313,1.78313,112500002.0
2006-04-25 12:04:00,1.78291,1.78305,1.78261,1.78305,105500001.0
2006-04-25 12:05:00,1.78335,1.7836,1.78335,1.78357,25100000.0
2006-04-25 12:06:00,1.78362,1.78396,1.78362,1.78391,23600000.0
2006-04-25 12:07:00,1.7839,1.7839,1.78377,1.78385,86100002.0
2006-04-25 12:08:00,1.78363,1.78363,1.78321,1.78337,114899997.0
2006-04-25 12:09:00,1.7834,1.78351,1.78335,1.78339,85500000.0
2006-04-25 12:10:00,1.78317,1.78323,1.78282,1.78282,60199999.0
2006-04-25 12:11:00,1.78279,1.78301,1.78272,1.78272,46500000.0
2006-04-25 12:12:00,1.78258,1.78298,1.78255,1.78298,45200000.0
2006-04-25 12:13:00,1.78308,1.78313,1.78305,1.78313,48600000.0
2006-04-25 12:14:00,1.78319,1.7832,1.78311,1.7832,41400000.0
2006-04-25 12:15:00,1.78325,1.78325,1.78314,1.78321,85500001.0
2006-04-25 12:16:00,1.78321,1.78338,1.78321,1.78336,50000000.0
2006-04-25 12:17:00,1.78338,1.78344,1.78327,1.7834,74800001.0
2006-04-25 12:18:00,1.78333,1.78339,1.78325,1.78332,98799998.0
2006-04-25 12:19:00,1.78343,1.78345,1.78322,1.78332,81800000.0
2006-04-25 12:20:00,1.78347,1.78362,1.78344,1.78362,72399999.0
2006-04-25 12:21:00,1.78353,1.78366,1.7834,1.78348,102600000.0
2006-04-25 12:22:00,1.7834,1.78353,1.7834,1.78348,55000001.0
2006-04-25 12:23:00,1.78352,1.78352,1.78348,1.78348,50800001.0
2006-04-25 12:24:00,1.78362,1.78393,1.78362,1.78385,45400000.0
2006-04-25 12:25:00,1.7839,1.7842,1.7839,1.7842,98200000.0
2006-04-25 12:26:00,1.78426,1.78426,1.7841,1.7841,107100002.0
2006-04-25 12:27:00,1.78397,1.78397,1.78356,1.78362,44400000.0
2006-04-25 12:28:00,1.78372,1.78385,1.78366,1.78374,102500001.0
2006-04-25 12:29:00,1.78382,1.78384,1.78366,1.7837,99400001.0
2006-04-25 12:30:00,1.78366,1.78376,1.78363,1.78368,113900000.0
2006-04-25 12:31:00,1.7837,1.78377,1.78363,1.78377,150300000.0
2006-04-25 12:32:00,1.78378,1.78378,1.78353,1.78367,77799998.0
2006-04-25 12:33:00,1.7838,1.78388,1.78372,1.78388,42100000.0
2006-04-25 12:34:00,1.78376,1.78376,1.78335,1.78335,74300000.0
2006-04-25 12:35:00,1.78342,1.78349,1.7834,1.78349,92999998.0
2006-04-25 12:36:00,1.78351,1.78361,1.78343,1.7836,43100000.0
2006-04-25 12:37:00,1.78352,1.78373,1.78352,1.78373,53700001.0
2006-04-25 12:38:00,1.78368,1.7837,1.78359,1.7837,39700000.0
2006-04-25 12:39:00,1.78365,1.78379,1.78365,1.78379,21800000.0
2006-04-25 12:40:00,1.78385,1.7839,1.7838,1.78388,77200000.0
2006-04-25 12:41:00,1.7838,1.7839,1.7838,1.7839,43100000.0
2006-04-25 12:42:00,1.784,1.78427,1.784,1.78421,70799999.0
2006-04-25 12:43:00,1.7842,1.78425,1.78415,1.78425,90600001.0
2006-04-25 12:44:00,1.78418,1.78419,1.78399,1.784,38500000.0
2006-04-25 12:45:00,1.78405,1.78405,1.78395,1.784,56099999.0
2006-04-25 12:46:00,1.78407,1.78426,1.78407,1.78417,24400000.0
2006-04-25 12:47:00,1.78408,1.78427,1.78395,1.78423,50000000.0
2006-04-25 12:48:00,1.78429,1.78441,1.7842,1.7842,50500001.0
2006-04-25 12:49:00,1.78414,1.78414,1.78403,1.78403,36400000.0
2006-04-25 12:50:00,1.78405,1.78407,1.78393,1.78393,90400001.0
2006-04-25 12:51:00,1.78375,1.78436,1.78372,1.78436,34899999.0
2006-04-25 12:52:00,1.7843,1.7844,1.78419,1.78425,96799999.0
2006-04-25 12:53:00,1.78438,1.78453,1.78426,1.78453,81299998.0
2006-04-25 12:54:00,1.78457,1.78466,1.78444,1.78455,59600000.0
2006-04-25 12:55:00,1.78452,1.78458,1.78447,1.78458,49900000.0
2006-04-25 12:56:00,1.78454,1.78467,1.78454,1.78463,56900000.0
2006-04-25 12:57:00,1.78469,1.78479,1.78469,1.78479,16700000.0
2006-04-25 12:58:00,1.78485,1.78488,1.78478,1.78488,48300000.0
2006-04-25 12:59:00,1.78474,1.78474,1.78442,1.78463,57100001.0
2006-04-25 13:00:00,1.78471,1.78474,1.78364,1.78367,85000000.0
2006-04-25 13:01:00,1.78351,1.78385,1.7835,1.78385,61500001.0
2006-04-25 13:02:00,1.784,1.78471,1.784,1.78462,91599999.0
2006-04-25 13:03:00,1.78471,1.78478,1.78465,1.78468,88000000.0
2006-04-25 13:04:00,1.78476,1.78508,1.78476,1.78506,65899998.0
2006-04-25 13:05:00,1.78498,1.78507,1.7849,1.78502,50500000.0
2006-04-25 13:06:00,1.78513,1.78555,1.78506,1.78555,34800000.0
2006-04-25 13:07:00,1.78568,1.78585,1.78553,1.78553,123300000.0
2006-04-25 13:08:00,1.78551,1.78551,1.78533,1.78543,96400003.0
2006-04-25 13:09:00,1.78536,1.78544,1.78536,1.78544,83200001.0
2006-04-25 13:10:00,1.78539,1.78562,1.78539,1.78562,37299999.0
2006-04-25 13:11:00,1.78572,1.7858,1.78558,1.78566,65600000.0
2006-04-25 13:12:00,1.78573,1.78597,1.78565,1.78597,40250000.0
2006-04-25 13:13:00,1.78581,1.78622,1.78581,1.78601,68600000.0
2006-04-25 13:14:00,1.786,1.78605,1.78595,1.78603,48200000.0
2006-04-25 13:15:00,1.78612,1.78624,1.78612,1.78617,23800000.0
2006-04-25 13:16:00,1.78606,1.78606,1.78594,1.786,28000000.0
2006-04-25 13:17:00,1.78604,1.78604,1.78576,1.78576,30700000.0
2006-04-25 13:18:00,1.78565,1.78569,1.78535,1.78544,82099998.0
2006-04-25 13:19:00,1.78547,1.78567,1.78546,1.78567,51800000.0
2006-04-25 13:20:00,1.78568,1.78571,1.78553,1.78553,22000000.0
2006-04-25 13:21:00,1.78557,1.78557,1.78545,1.78545,70799999.0
2006-04-25 13:22:00,1.78547,1.78556,1.78545,1.78545,21150000.0
2006-04-25 13:23:00,1.78552,1.78559,1.78552,1.78553,52700000.0
2006-04-25 13:24:00,1.78545,1.78555,1.78543,1.78548,66200000.0
2006-04-25 13:25:00,1.78552,1.78555,1.78548,1.78555,19200000.0
2006-04-25 13:26:00,1.78556,1.78559,1.78546,1.78546,58100000.0
2006-04-25 13:27:00,1.7855,1.78559,1.78545,1.78555,42600001.0
2006-04-25 13:28:00,1.78557,1.78606,1.78557,1.78606,47399998.0
2006-04-25 13:29:00,1.78613,1.78618,1.78584,1.78584,107500000.0
2006-04-25 13:30:00,1.78581,1.78591,1.78563,1.78563,77799999.0
2006-04-25 13:31:00,1.7857,1.78571,1.78555,1.78555,73800001.0
2006-04-25 13:32:00,1.78551,1.78558,1.78551,1.78553,76499999.0
2006-04-25 13:33:00,1.78562,1.78577,1.78562,1.78567,53900000.0
2006-04-25 13:34:00,1.78565,1.78575,1.78565,1.78566,62500000.0
2006-04-25 13:35:00,1.78574,1.78576,1.78569,1.78572,39300000.0
2006-04-25 13:36:00,1.78577,1.78582,1.78573,1.78573,121199999.0
2006-04-25 13:37:00,1.78576,1.78588,1.78566,1.78566,36400000.0
2006-04-25 13:38:00,1.78572,1.78587,1.7857,1.7857,55200000.0
2006-04-25 13:39:00,1.78574,1.78584,1.7857,1.7857,90100001.0
2006-04-25 13:40:00,1.78569,1.78569,1.7855,1.78558,68000000.0
2006-04-25 13:41:00,1.78563,1.7857,1.78547,1.78547,71200000.0
2006-04-25 13:42:00,1.78546,1.78565,1.78546,1.78557,35000000.0
2006-04-25 13:43:00,1.78558,1.78559,1.78554,1.78554,51200000.0
2006-04-25 13:44:00,1.7855,1.78563,1.78547,1.78563,78099998.0
2006-04-25 13:45:00,1.78562,1.78571,1.78556,1.78563,75600000.0
2006-04-25 13:46:00,1.78558,1.78559,1.78556,1.78559,18400000.0
2006-04-25 13:47:00,1.7856,1.78566,1.78555,1.78555,91800000.0
2006-04-25 13:48:00,1.78558,1.78568,1.78558,1.78562,36800000.0
2006-04-25 13:49:00,1.7856,1.7856,1.78545,1.7856,56200000.0
2006-04-25 13:50:00,1.78562,1.78562,1.78538,1.78544,122300000.0
2006-04-25 13:51:00,1.78548,1.78558,1.78548,1.7855,39000000.0
2006-04-25 13:52:00,1.78555,1.78555,1.78545,1.7855,84000000.0
2006-04-25 13:53:00,1.78548,1.78567,1.78548,1.78567,35199999.0
2006-04-25 13:54:00,1.78565,1.78566,1.78558,1.7856,42500000.0
2006-04-25 13:55:00,1.7855,1.7855,1.78545,1.7855,55500000.0
2006-04-25 13:56:00,1.78552,1.78571,1.78551,1.78555,47900000.0
2006-04-25 13:57:00,1.78553,1.78559,1.78549,1.78555,99400000.0
2006-04-25 13:58:00,1.78549,1.7855,1.78544,1.7855,69700000.0
2006-04-25 13:59:00,1.78561,1.78567,1.78561,1.78562,24900000.0
2006-04-25 14:00:00,1.78568,1.78576,1.78564,1.78564,143599997.0
2006-04-25 14:01:00,1.78577,1.78585,1.78573,1.78573,67600001.0
2006-04-25 14:02:00,1.78575,1.78594,1.78575,1.78593,47299999.0
2006-04-25 14:03:00,1.786,1.78604,1.78593,1.78595,41800000.0
2006-04-25 14:04:00,1.78598,1.78621,1.78598,1.78621,41900000.0
2006-04-25 14:05:00,1.78623,1.78642,1.78623,1.78642,31300000.0
2006-04-25 14:06:00,1.78657,1.78699,1.78657,1.78693,49799999.0
2006-04-25 14:07:00,1.78688,1.78731,1.78688,1.78731,55300000.0
2006-04-25 14:08:00,1.78775,1.78849,1.78775,1.78848,45000000.0
2006-04-25 14:09:00,1.78885,1.78942,1.78885,1.78904,44900000.0
2006-04-25 14:10:00,1.78915,1.78939,1.78895,1.78895,94299999.0
2006-04-25 14:11:00,1.78878,1.78914,1.78878,1.78905,51300000.0
2006-04-25 14:12:00,1.7889,1.7889,1.78878,1.78879,75700000.0
2006-04-25 14:13:00,1.78892,1.78927,1.78892,1.78917,59900001.0
2006-04-25 14:14:00,1.78912,1.78934,1.78912,1.78922,65000001.0
2006-04-25 14:15:00,1.78915,1.78915,1.7891,1.78915,52400000.0
2006-04-25 14:16:00,1.78915,1.78915,1.78915,1.78915,61399997.0
2006-04-25 14:17:00,1.7892,1.78923,1.7891,1.78912,94400001.0
2006-04-25 14:18:00,1.78915,1.78923,1.7891,1.7891,61600002.0
2006-04-25 14:19:00,1.78892,1.78901,1.78891,1.78891,77000000.0
2006-04-25 14:20:00,1.78874,1.78892,1.78874,1.78892,19500000.0
2006-04-25 14:21:00,1.78884,1.78895,1.78884,1.78894,37600000.0
2006-04-25 14:22:00,1.78944,1.78979,1.78944,1.78977,22000000.0
2006-04-25 14:23:00,1.78982,1.7899,1.78978,1.7898,26700000.0
2006-04-25 14:24:00,1.78982,1.7904,1.78982,1.7904,98299998.0
2006-04-25 14:25:00,1.79051,1.79075,1.79043,1.79043,127399999.0
2006-04-25 14:26:00,1.7904,1.7904,1.7901,1.79012,92599998.0
2006-04-25 14:27:00,1.79012,1.79013,1.78972,1.78972,60599998.0
2006-04-25 14:28:00,1.78938,1.78961,1.78935,1.78955,36700000.0
2006-04-25 14:29:00,1.78957,1.78957,1.78934,1.78934,72400000.0
2006-04-25 14:30:00,1.78943,1.78943,1.7892,1.78925,40200000.0
2006-04-25 14:31:00,1.7893,1.78946,1.7893,1.78943,69700002.0
2006-04-25 14:32:00,1.78932,1.78942,1.78912,1.78916,120600000.0
2006-04-25 14:33:00,1.78897,1.78904,1.78889,1.78898,53100000.0
2006-04-25 14:34:00,1.78895,1.78905,1.78891,1.78899,79100000.0
2006-04-25 14:35:00,1.78905,1.78946,1.78905,1.78938,27700000.0
2006-04-25 14:36:00,1.78938,1.78944,1.78925,1.78928,44300000.0
2006-04-25 14:37:00,1.78923,1.78923,1.78878,1.78878,66400000.0
2006-04-25 14:38:00,1.78867,1.78895,1.78867,1.78895,55800000.0
2006-04-25 14:39:00,1.78899,1.78921,1.78899,1.78918,131499999.0
2006-04-25 14:40:00,1.7891,1.78924,1.78903,1.78903,87150001.0
2006-04-25 14:41:00,1.78904,1.78921,1.78899,1.78899,37400000.0
2006-04-25 14:42:00,1.78892,1.78903,1.78892,1.78897,48300000.0
2006-04-25 14:43:00,1.78903,1.78917,1.78895,1.78917,41700000.0
2006-04-25 14:44:00,1.78923,1.78937,1.78914,1.78937,53400000.0
2006-04-25 14:45:00,1.78937,1.78943,1.78935,1.78942,37600000.0
2006-04-25 14:46:00,1.78938,1.78973,1.78938,1.78968,75400000.0
2006-04-25 14:47:00,1.78973,1.78987,1.7896,1.7896,92300000.0
2006-04-25 14:48:00,1.78952,1.78952,1.78934,1.78934,39000001.0
2006-04-25 14:49:00,1.78941,1.78941,1.78929,1.78929,15600000.0
2006-04-25 14:50:00,1.78928,1.78933,1.78913,1.78914,45000000.0
2006-04-25 14:51:00,1.78917,1.78942,1.78917,1.78942,42900000.0
2006-04-25 14:52:00,1.78933,1.78945,1.78929,1.78938,57100000.0
2006-04-25 14:53:00,1.78944,1.78996,1.78944,1.78996,71300000.0
2006-04-25 14:54:00,1.79009,1.79023,1.79,1.79023,51199999.0
2006-04-25 14:55:00,1.79022,1.79022,1.78988,1.79012,67100000.0
2006-04-25 14:56:00,1.7902,1.7905,1.7902,1.7905,70300002.0
2006-04-25 14:57:00,1.79057,1.79076,1.79014,1.79014,74000000.0
2006-04-25 14:58:00,1.79015,1.79033,1.79015,1.79027,20200000.0
2006-04-25 14:59:00,1.79013,1.79015,1.79005,1.7901,88100000.0
2006-04-25 15:00:00,1.79014,1.79068,1.79014,1.79068,99199999.0
2006-04-25 15:01:00,1.79059,1.79066,1.79056,1.79061,91499999.0
2006-04-25 15:02:00,1.79061,1.79105,1.79059,1.79099,35200000.0
2006-04-25 15:03:00,1.79079,1.79079,1.79015,1.79025,78099998.0
2006-04-25 15:04:00,1.7903,1.79046,1.79014,1.79031,93700000.0
2006-04-25 15:05:00,1.79063,1.79088,1.79049,1.79088,50100000.0
2006-04-25 15:06:00,1.79095,1.7913,1.79095,1.7912,134400000.0
2006-04-25 15:07:00,1.79117,1.79117,1.79091,1.79091,78600001.0
2006-04-25 15:08:00,1.79076,1.79101,1.79065,1.79098,38200000.0
2006-04-25 15:09:00,1.79125,1.79142,1.7911,1.79141,149199996.0
2006-04-25 15:10:00,1.79151,1.79156,1.79123,1.79125,82400001.0
2006-04-25 15:11:00,1.79122,1.79186,1.79113,1.79184,71700001.0
2006-04-25 15:12:00,1.79205,1.79228,1.79205,1.79224,70300000.0
2006-04-25 15:13:00,1.79224,1.79248,1.79216,1.79248,64100001.0
2006-04-25 15:14:00,1.79243,1.79243,1.79164,1.79164,46200000.0
2006-04-25 15:15:00,1.79147,1.7916,1.79127,1.79129,56400000.0
2006-04-25 15:16:00,1.79122,1.79129,1.79119,1.79123,61099999.0
2006-04-25 15:17:00,1.79115,1.79115,1.79107,1.79115,59600001.0
2006-04-25 15:18:00,1.7912,1.7912,1.79093,1.79105,90800000.0
2006-04-25 15:19:00,1.79107,1.79139,1.79107,1.79139,77600000.0
2006-04-25 15:20:00,1.79152,1.79159,1.79145,1.79147,61900000.0
2006-04-25 15:21:00,1.79153,1.79163,1.79152,1.7916,36700001.0
2006-04-25 15:22:00,1.79145,1.79145,1.79135,1.79135,6400000.0
2006-04-25 15:23:00,1.79128,1.79163,1.79122,1.79163,108100001.0
2006-04-25 15:24:00,1.79175,1.79222,1.79162,1.79222,81000000.0
2006-04-25 15:25:00,1.79233,1.79233,1.79216,1.79216,85400000.0
2006-04-25 15:26:00,1.79198,1.79198,1.7917,1.7917,72899999.0
2006-04-25 15:27:00,1.7916,1.79167,1.79157,1.79167,87800001.0
2006-04-25 15:28:00,1.79161,1.7919,1.79161,1.79176,43200000.0
2006-04-25 15:29:00,1.79186,1.79199,1.79169,1.79193,102900001.0
2006-04-25 15:30:00,1.79197,1.7921,1.79197,1.79198,69200000.0
2006-04-25 15:31:00,1.79206,1.79228,1.79197,1.79228,74600002.0
2006-04-25 15:32:00,1.79233,1.79263,1.79233,1.79253,75500000.0
2006-04-25 15:33:00,1.79245,1.79245,1.79238,1.7924,19100000.0
2006-04-25 15:34:00,1.7923,1.79237,1.79224,1.79224,54400000.0
2006-04-25 15:35:00,1.79213,1.79226,1.79198,1.79226,59200000.0
2006-04-25 15:36:00,1.79222,1.79374,1.79222,1.79368,34100000.0
2006-04-25 15:37:00,1.7936,1.7939,1.79352,1.79383,105599998.0
2006-04-25 15:38:00,1.79353,1.79365,1.79341,1.79343,121300001.0
2006-04-25 15:39:00,1.79324,1.79324,1.79248,1.79248,55600000.0
2006-04-25 15:40:00,1.79227,1.79238,1.79212,1.79224,70199999.0
2006-04-25 15:41:00,1.79225,1.79234,1.79216,1.79228,93000001.0
2006-04-25 15:42:00,1.79246,1.79276,1.79246,1.79253,84199999.0
2006-04-25 15:43:00,1.7926,1.7926,1.79221,1.79221,16500000.0
2006-04-25 15:44:00,1.79225,1.79253,1.7922,1.79253,79900000.0
2006-04-25 15:45:00,1.79265,1.79277,1.7926,1.7926,75499998.0
2006-04-25 15:46:00,1.79262,1.79277,1.79262,1.7927,69000000.0
2006-04-25 15:47:00,1.79266,1.79274,1.79247,1.79247,41900000.0
2006-04-25 15:48:00,1.79255,1.79261,1.79245,1.79245,94499999.0
2006-04-25 15:49:00,1.79237,1.79251,1.79237,1.79245,56900000.0
2006-04-25 15:50:00,1.79242,1.79243,1.79205,1.79214,81600000.0
2006-04-25 15:51:00,1.79223,1.79237,1.79223,1.79237,51200000.0
2006-04-25 15:52:00,1.79245,1.7925,1.79234,1.7924,93200001.0
2006-04-25 15:53:00,1.7923,1.79237,1.79214,1.79237,76299999.0
2006-04-25 15:54:00,1.79235,1.79235,1.79227,1.7923,80800002.0
2006-04-25 15:55:00,1.79224,1.79224,1.79179,1.79186,62400000.0
2006-04-25 15:56:00,1.79197,1.79223,1.79197,1.7921,79300000.0
2006-04-25 15:57:00,1.79217,1.79217,1.7919,1.7919,11200000.0
2006-04-25 15:58:00,1.79175,1.79187,1.79121,1.79121,51299999.0
2006-04-25 15:59:00,1.79084,1.79084,1.78936,1.78936,59700001.0
2006-04-25 16:00:00,1.78843,1.78843,1.78718,1.78718,83149996.0
2006-04-25 16:01:00,1.78685,1.7879,1.78684,1.7878,110699998.0
2006-04-25 16:02:00,1.78773,1.78872,1.78768,1.78863,48200000.0
2006-04-25 16:03:00,1.78868,1.78932,1.78862,1.78862,128800001.0
2006-04-25 16:04:00,1.78855,1.78874,1.78855,1.78863,149100001.0
2006-04-25 16:05:00,1.78837,1.78837,1.78783,1.78783,95499998.0
2006-04-25 16:06:00,1.78797,1.78802,1.78747,1.78747,48800000.0
2006-04-25 16:07:00,1.78704,1.78728,1.7863,1.7863,58400000.0
2006-04-25 16:08:00,1.78605,1.78605,1.78513,1.78516,46300000.0
2006-04-25 16:09:00,1.78482,1.78494,1.78441,1.78494,50200000.0
2006-04-25 16:10:00,1.78514,1.78532,1.78498,1.78498,48000000.0
2006-04-25 16:11:00,1.78505,1.78532,1.78498,1.78532,59700001.0
2006-04-25 16:12:00,1.7851,1.7851,1.78471,1.78502,75769999.0
2006-04-25 16:13:00,1.78515,1.7852,1.78453,1.7852,76500001.0
2006-04-25 16:14:00,1.7853,1.78544,1.7853,1.78537,65899999.0
2006-04-25 16:15:00,1.78528,1.78554,1.78514,1.78553,56899999.0
2006-04-25 16:16:00,1.78562,1.78618,1.78562,1.78602,26600000.0
2006-04-25 16:17:00,1.78602,1.78624,1.78583,1.78604,118299999.0
2006-04-25 16:18:00,1.78602,1.78603,1.78559,1.78578,90700000.0
2006-04-25 16:19:00,1.78566,1.78577,1.7854,1.7854,75499999.0
2006-04-25 16:20:00,1.78526,1.78526,1.785,1.78514,84800000.0
2006-04-25 16:21:00,1.78515,1.78515,1.78467,1.78467,64300000.0
2006-04-25 16:22:00,1.78439,1.78439,1.78337,1.78369,32500000.0
2006-04-25 16:23:00,1.7838,1.78396,1.78359,1.78365,61500000.0
2006-04-25 16:24:00,1.78385,1.78412,1.78343,1.78412,104800001.0
2006-04-25 16:25:00,1.78447,1.78456,1.78435,1.7845,127199999.0
2006-04-25 16:26:00,1.78451,1.78487,1.78432,1.78487,55200000.0
2006-04-25 16:27:00,1.78505,1.78507,1.78436,1.78436,34800000.0
2006-04-25 16:28:00,1.78442,1.78456,1.78426,1.7844,91600001.0
2006-04-25 16:29:00,1.78457,1.78526,1.78457,1.785,69499999.0
2006-04-25 16:30:00,1.78469,1.78469,1.78443,1.78458,93700003.0
2006-04-25 16:31:00,1.78461,1.78488,1.78448,1.78488,75899998.0
2006-04-25 16:32:00,1.78511,1.78536,1.78489,1.78489,52900000.0
2006-04-25 16:33:00,1.78497,1.78546,1.7849,1.78546,50700000.0
2006-04-25 16:34:00,1.78563,1.78609,1.78563,1.78582,78300000.0
2006-04-25 16:35:00,1.78577,1.78585,1.78529,1.78542,85200001.0
2006-04-25 16:36:00,1.7853,1.78543,1.78521,1.78533,75399999.0
2006-04-25 16:37:00,1.78533,1.78555,1.78533,1.7854,34800000.0
2006-04-25 16:38:00,1.7853,1.78547,1.7853,1.7854,44399999.0
2006-04-25 16:39:00,1.78535,1.78599,1.78535,1.78599,76800000.0
2006-04-25 16:40:00,1.78592,1.78592,1.7856,1.78572,45600000.0
2006-04-25 16:41:00,1.78561,1.78561,1.78493,1.78493,70000000.0
2006-04-25 16:42:00,1.78508,1.78541,1.78508,1.78541,60500000.0
2006-04-25 16:43:00,1.78542,1.78552,1.78524,1.78524,80899998.0
2006-04-25 16:44:00,1.78523,1.78533,1.78523,1.7853,50000001.0
2006-04-25 16:45:00,1.78541,1.78558,1.78537,1.78551,55000000.0
2006-04-25 16:46:00,1.7856,1.78587,1.7856,1.78563,104499999.0
2006-04-25 16:47:00,1.78572,1.7868,1.78572,1.78677,91799999.0
2006-04-25 16:48:00,1.78668,1.78668,1.78615,1.7862,42899999.0
2006-04-25 16:49:00,1.7865,1.78713,1.7865,1.78705,23600000.0
2006-04-25 16:50:00,1.78715,1.78727,1.78637,1.78637,47100000.0
2006-04-25 16:51:00,1.78625,1.7867,1.78625,1.7867,79800000.0
2006-04-25 16:52:00,1.7869,1.78723,1.7869,1.78721,33000000.0
2006-04-25 16:53:00,1.78727,1.78743,1.78721,1.78725,57300000.0
2006-04-25 16:54:00,1.78704,1.78714,1.78683,1.78683,71599999.0
2006-04-25 16:55:00,1.7869,1.78715,1.7869,1.78711,37800000.0
2006-04-25 16:56:00,1.78713,1.7876,1.78713,1.78752,74100000.0
2006-04-25 16:57:00,1.78765,1.78765,1.78747,1.78763,88800000.0
2006-04-25 16:58:00,1.78754,1.78754,1.78725,1.78725,54550000.0
2006-04-25 16:59:00,1.78725,1.78774,1.78711,1.78774,49500000.0
2006-04-25 17:00:00,1.7877,1.78804,1.7876,1.7876,109000002.0
2006-04-25 17:01:00,1.78762,1.78817,1.78759,1.78817,94800000.0
2006-04-25 17:02:00,1.78836,1.78836,1.78799,1.78812,62600000.0
2006-04-25 17:03:00,1.78817,1.78826,1.78807,1.78815,124700000.0
2006-04-25 17:04:00,1.78829,1.78863,1.78829,1.78863,103000000.0
2006-04-25 17:05:00,1.78873,1.78885,1.78847,1.78851,74900000.0
2006-04-25 17:06:00,1.78848,1.78848,1.78837,1.78845,55400001.0
2006-04-25 17:07:00,1.7884,1.78853,1.7884,1.78853,19600000.0
2006-04-25 17:08:00,1.78849,1.78873,1.78837,1.78837,77900001.0
2006-04-25 17:09:00,1.78829,1.78849,1.78829,1.78845,52300001.0
2006-04-25 17:10:00,1.78838,1.78838,1.7882,1.78826,49100000.0
2006-04-25 17:11:00,1.78818,1.78823,1.78807,1.78823,91700001.0
2006-04-25 17:12:00,1.78814,1.78817,1.7881,1.78813,80400000.0
2006-04-25 17:13:00,1.78805,1.78812,1.78778,1.78778,46199999.0
2006-04-25 17:14:00,1.78773,1.78833,1.78767,1.78833,54099999.0
2006-04-25 17:15:00,1.7885,1.78875,1.7885,1.78858,76100000.0
2006-04-25 17:16:00,1.78856,1.78856,1.78822,1.78833,103599999.0
2006-04-25 17:17:00,1.78832,1.78848,1.78825,1.78848,41100001.0
2006-04-25 17:18:00,1.78853,1.78859,1.78824,1.78824,38900000.0
2006-04-25 17:19:00,1.78795,1.78795,1.78774,1.78795,72100001.0
2006-04-25 17:20:00,1.78804,1.78829,1.78804,1.7882,140199999.0
2006-04-25 17:21:00,1.78817,1.78826,1.7881,1.78817,53800000.0
2006-04-25 17:22:00,1.78817,1.78817,1.78768,1.78775,80500000.0
2006-04-25 17:23:00,1.78762,1.78762,1.78733,1.78733,53499999.0
2006-04-25 17:24:00,1.78734,1.78744,1.78728,1.78732,68500000.0
2006-04-25 17:25:00,1.7874,1.7874,1.78724,1.7873,61999999.0
2006-04-25 17:26:00,1.7874,1.78744,1.78684,1.78684,67900001.0
2006-04-25 17:27:00,1.78668,1.78669,1.78655,1.78661,51900001.0
2006-04-25 17:28:00,1.7865,1.7865,1.78624,1.78631,33000000.0
2006-04-25 17:29:00,1.78642,1.78672,1.78642,1.78662,38000000.0
2006-04-25 17:30:00,1.78652,1.78661,1.78647,1.78652,99699998.0
2006-04-25 17:31:00,1.78643,1.78661,1.78643,1.7865,26500000.0
2006-04-25 17:32:00,1.78627,1.78629,1.78598,1.78598,64300000.0
2006-04-25 17:33:00,1.78573,1.7858,1.7856,1.78568,64200000.0
2006-04-25 17:34:00,1.78573,1.78583,1.78573,1.7858,81899999.0
2006-04-25 17:35:00,1.78575,1.78575,1.78551,1.78553,66400000.0
2006-04-25 17:36:00,1.78551,1.78551,1.78525,1.78529,59500000.0
2006-04-25 17:37:00,1.78522,1.78527,1.78451,1.78459,79099999.0
2006-04-25 17:38:00,1.78459,1.78491,1.78453,1.78491,28100000.0
2006-04-25 17:39:00,1.78499,1.78507,1.78499,1.78505,88999998.0
2006-04-25 17:40:00,1.78501,1.78568,1.78501,1.78561,62100000.0
2006-04-25 17:41:00,1.78569,1.78575,1.78525,1.78543,51899999.0
2006-04-25 17:42:00,1.78548,1.78566,1.78546,1.78559,74299999.0
2006-04-25 17:43:00,1.7856,1.78561,1.78541,1.78541,120400001.0
2006-04-25 17:44:00,1.78537,1.78544,1.78527,1.78534,118300000.0
2006-04-25 17:45:00,1.7853,1.78561,1.7853,1.78561,84000001.0
2006-04-25 17:46:00,1.78575,1.78601,1.78575,1.78601,68900002.0
2006-04-25 17:47:00,1.78591,1.78614,1.78569,1.78614,49200000.0
2006-04-25 17:48:00,1.78604,1.78604,1.78589,1.78597,44100001.0
2006-04-25 17:49:00,1.786,1.7862,1.786,1.7862,64100000.0
2006-04-25 17:50:00,1.78612,1.78635,1.78612,1.78624,77399999.0
2006-04-25 17:51:00,1.78626,1.78645,1.78626,1.78632,107399999.0
2006-04-25 17:52:00,1.78625,1.78625,1.78616,1.7862,47000000.0
2006-04-25 17:53:00,1.78626,1.78657,1.78619,1.78657,95900001.0
2006-04-25 17:54:00,1.78666,1.78696,1.78666,1.78695,26300000.0
2006-04-25 17:55:00,1.78689,1.78711,1.78686,1.78711,52400001.0
2006-04-25 17:56:00,1.78718,1.78722,1.78709,1.78722,56900000.0
2006-04-25 17:57:00,1.7871,1.78716,1.78673,1.78673,82700000.0
2006-04-25 17:58:00,1.78669,1.78704,1.78669,1.78703,45700000.0
2006-04-25 17:59:00,1.78712,1.78725,1.78712,1.78715,37400000.0
2006-04-25 18:00:00,1.78732,1.78764,1.78732,1.7876,29600001.0
2006-04-25 18:01:00,1.78762,1.78769,1.78737,1.78769,963900001.0
2006-04-25 18:02:00,1.78779,1.788,1.78779,1.78793,1079549999.0
2006-04-25 18:03:00,1.78795,1.78812,1.78782,1.7879,1518200000.0
2006-04-25 18:04:00,1.7879,1.78825,1.78787,1.78787,910649998.0
2006-04-25 18:05:00,1.78772,1.78783,1.78739,1.78758,977999994.0
2006-04-25 18:06:00,1.78755,1.78763,1.78735,1.78735,1001399999.0
2006-04-25 18:07:00,1.78729,1.78732,1.78712,1.78732,1281899990.0
2006-04-25 18:08:00,1.78739,1.78777,1.78739,1.78768,1280469995.0
2006-04-25 18:09:00,1.78776,1.78785,1.7875,1.7875,519499995.0
2006-04-25 18:10:00,1.7874,1.7874,1.78684,1.78684,808799994.0
2006-04-25 18:11:00,1.78694,1.78768,1.78694,1.78763,551270002.0
2006-04-25 18:12:00,1.78763,1.78763,1.78717,1.78722,670399997.0
2006-04-25 18:13:00,1.78715,1.78721,1.78703,1.78703,588049995.0
2006-04-25 18:14:00,1.78704,1.78711,1.78694,1.78697,945199998.0
2006-04-25 18:15:00,1.78698,1.78701,1.78671,1.78672,781799994.0
2006-04-25 18:16:00,1.78677,1.78697,1.78666,1.78669,823499995.0
2006-04-25 18:17:00,1.78667,1.78676,1.78649,1.78649,473400000.0
2006-04-25 18:18:00,1.78645,1.7867,1.78616,1.78642,778399993.0
2006-04-25 18:19:00,1.78647,1.7867,1.78642,1.78656,529299997.0
2006-04-25 18:20:00,1.78662,1.78682,1.78662,1.78678,446700001.0
2006-04-25 18:21:00,1.78683,1.787,1.78681,1.787,725199998.0
2006-04-25 18:22:00,1.78697,1.78722,1.78697,1.78719,643599999.0
2006-04-25 18:23:00,1.7872,1.78725,1.78713,1.78716,766499999.0
2006-04-25 18:24:00,1.78714,1.78714,1.78695,1.78705,765600004.0
2006-04-25 18:25:00,1.78702,1.7872,1.78701,1.7872,757650003.0
2006-04-25 18:26:00,1.78721,1.78721,1.78707,1.78712,635600003.0
2006-04-25 18:27:00,1.78712,1.78718,1.78705,1.78718,787100002.0
2006-04-25 18:28:00,1.78722,1.78728,1.78718,1.78725,448199997.0
2006-04-25 18:29:00,1.78725,1.78725,1.78703,1.7871,858100002.0
2006-04-25 18:30:00,1.78711,1.78724,1.78707,1.78715,696000000.0
2006-04-25 18:31:00,1.78716,1.78716,1.78682,1.78707,496300003.0
2006-04-25 18:32:00,1.78705,1.78705,1.78682,1.78682,377249998.0
2006-04-25 18:33:00,1.78681,1.78696,1.7868,1.78688,645899999.0
2006-04-25 18:34:00,1.78685,1.78691,1.78667,1.78667,728400002.0
2006-04-25 18:35:00,1.78666,1.78693,1.78666,1.78688,396700002.0
2006-04-25 18:36:00,1.78697,1.78704,1.78687,1.78687,96599999.0
2006-04-25 18:37:00,1.78685,1.78694,1.78646,1.78646,175699999.0
2006-04-25 18:38:00,1.78645,1.78652,1.78642,1.78652,174799999.0
2006-04-25 18:39:00,1.78652,1.78672,1.78652,1.78668,241400001.0
2006-04-25 18:40:00,1.78668,1.78682,1.78668,1.78672,349200000.0
2006-04-25 18:41:00,1.78672,1.78683,1.78672,1.78683,355999999.0
2006-04-25 18:42:00,1.78677,1.78678,1.7866,1.78672,127500000.0
2006-04-25 18:43:00,1.78672,1.78672,1.78645,1.7865,124899999.0
2006-04-25 18:44:00,1.78647,1.78664,1.78646,1.78656,361899995.0
2006-04-25 18:45:00,1.7866,1.7867,1.78648,1.7867,216499999.0
2006-04-25 18:46:00,1.78675,1.78675,1.7867,1.7867,178100000.0
2006-04-25 18:47:00,1.7867,1.78671,1.7866,1.78661,225300003.0
2006-04-25 18:48:00,1.78654,1.78666,1.78644,1.78644,304999999.0
2006-04-25 18:49:00,1.78635,1.78635,1.78613,1.78613,126899998.0
2006-04-25 18:50:00,1.78612,1.78613,1.78583,1.78587,253200000.0
2006-04-25 18:51:00,1.78588,1.78611,1.78583,1.78603,440200000.0
2006-04-25 18:52:00,1.78598,1.78606,1.78593,1.78601,540899998.0
2006-04-25 18:53:00,1.78593,1.78607,1.78592,1.78603,434269997.0
2006-04-25 18:54:00,1.78611,1.78621,1.78603,1.78603,283600001.0
2006-04-25 18:55:00,1.78606,1.78611,1.78601,1.78609,802499998.0
2006-04-25 18:56:00,1.7861,1.78615,1.78605,1.78615,206699998.0
2006-04-25 18:57:00,1.7861,1.78615,1.78602,1.7861,414599999.0
2006-04-25 18:58:00,1.78618,1.78633,1.78615,1.78619,597350000.0
2006-04-25 18:59:00,1.78614,1.78625,1.78611,1.78622,378799998.0
2006-04-25 19:00:00,1.78627,1.78656,1.78627,1.78652,221100002.0
2006-04-25 19:01:00,1.78652,1.78658,1.78634,1.78634,50100000.0
2006-04-25 19:02:00,1.78633,1.78688,1.78633,1.78683,433499997.0
2006-04-25 19:03:00,1.78691,1.78708,1.78681,1.78689,642100003.0
2006-04-25 19:04:00,1.78694,1.78694,1.78683,1.78694,230500001.0
2006-04-25 19:05:00,1.78693,1.78693,1.78676,1.78682,176300002.0
2006-04-25 19:06:00,1.7868,1.7868,1.78665,1.7868,655300003.0
2006-04-25 19:07:00,1.78682,1.78692,1.7868,1.78692,403900002.0
2006-04-25 19:08:00,1.78688,1.78695,1.78679,1.78687,626100003.0
2006-04-25 19:09:00,1.78683,1.78686,1.7867,1.78685,303099997.0
2006-04-25 19:10:00,1.78681,1.78685,1.78673,1.78677,483499993.0
2006-04-25 19:11:00,1.78679,1.78679,1.78673,1.78673,159400002.0
2006-04-25 19:12:00,1.78678,1.78683,1.78674,1.78676,244200001.0
2006-04-25 19:13:00,1.78679,1.78679,1.78667,1.78676,440899996.0
2006-04-25 19:14:00,1.7867,1.78675,1.7867,1.78675,228899998.0
2006-04-25 19:15:00,1.7867,1.7867,1.78629,1.7864,366999999.0
2006-04-25 19:16:00,1.78641,1.78649,1.78633,1.78648,187799999.0
2006-04-25 19:17:00,1.78654,1.78664,1.78654,1.7866,213700003.0
2006-04-25 19:18:00,1.78662,1.78673,1.7866,1.78666,280500003.0
2006-04-25 19:19:00,1.78667,1.78677,1.78662,1.78667,418000002.0
2006-04-25 19:20:00,1.78675,1.78715,1.78675,1.7869,346500003.0
2006-04-25 19:21:00,1.78693,1.787,1.7869,1.787,423100001.0
2006-04-25 19:22:00,1.787,1.78706,1.78689,1.7869,340600001.0
2006-04-25 19:23:00,1.78685,1.7869,1.78668,1.78672,248199997.0
2006-04-25 19:24:00,1.78665,1.78668,1.7866,1.78665,121599999.0
2006-04-25 19:25:00,1.78663,1.787,1.78661,1.78686,65600000.0
2006-04-25 19:26:00,1.78683,1.78687,1.78661,1.78687,216100001.0
2006-04-25 19:27:00,1.787,1.78712,1.78697,1.78704,533399996.0
2006-04-25 19:28:00,1.78704,1.78708,1.78693,1.78701,474070000.0
2006-04-25 19:29:00,1.78691,1.78698,1.78675,1.78675,318500003.0
2006-04-25 19:30:00,1.78673,1.78683,1.78671,1.78673,492999998.0
2006-04-25 19:31:00,1.78675,1.78689,1.78675,1.78677,316700001.0
2006-04-25 19:32:00,1.78679,1.7869,1.78676,1.78679,378000001.0
2006-04-25 19:33:00,1.7868,1.78683,1.78674,1.78677,255700001.0
2006-04-25 19:34:00,1.7867,1.78676,1.78662,1.78665,172499997.0
2006-04-25 19:35:00,1.78665,1.78675,1.7866,1.78671,302270001.0
2006-04-25 19:36:00,1.78671,1.78675,1.78663,1.78665,373200006.0
2006-04-25 19:37:00,1.7866,1.78671,1.7866,1.78662,211900002.0
2006-04-25 19:38:00,1.78661,1.78668,1.78658,1.78668,64899999.0
2006-04-25 19:39:00,1.78673,1.7868,1.78669,1.78671,151700001.0
2006-04-25 19:40:00,1.78669,1.78683,1.78668,1.78674,399099997.0
2006-04-25 19:41:00,1.78674,1.78684,1.78663,1.78663,332600001.0
2006-04-25 19:42:00,1.7866,1.78665,1.78655,1.78665,241599999.0
2006-04-25 19:43:00,1.78665,1.78665,1.7866,1.7866,161800001.0
2006-04-25 19:44:00,1.78658,1.78665,1.78653,1.78657,268400000.0
2006-04-25 19:45:00,1.78653,1.78654,1.78646,1.78647,162199998.0
2006-04-25 19:46:00,1.78648,1.78665,1.78645,1.78653,367300002.0
2006-04-25 19:47:00,1.78653,1.78669,1.78653,1.78662,83900001.0
2006-04-25 19:48:00,1.78661,1.7867,1.78657,1.78657,162900001.0
2006-04-25 19:49:00,1.78662,1.7868,1.78662,1.7867,324799999.0
2006-04-25 19:50:00,1.78671,1.78678,1.78667,1.78669,268099998.0
2006-04-25 19:51:00,1.7867,1.7868,1.78668,1.78676,269900003.0
2006-04-25 19:52:00,1.78675,1.78675,1.7867,1.7867,241900001.0
2006-04-25 19:53:00,1.78675,1.78675,1.7867,1.7867,86800001.0
2006-04-25 19:54:00,1.78672,1.78679,1.78667,1.7867,169400000.0
2006-04-25 19:55:00,1.78665,1.7867,1.78665,1.7867,110399999.0
2006-04-25 19:56:00,1.78666,1.78666,1.78647,1.78655,268199996.0
2006-04-25 19:57:00,1.7865,1.78663,1.7865,1.78655,267100002.0
2006-04-25 19:58:00,1.78655,1.7866,1.78653,1.78655,362699998.0
2006-04-25 19:59:00,1.78655,1.7868,1.78655,1.78672,400799999.0
2006-04-25 20:00:00,1.78671,1.78682,1.7867,1.78682,260500005.0
2006-04-25 20:01:00,1.78683,1.78683,1.78671,1.78672,153700001.0
2006-04-25 20:02:00,1.7867,1.7867,1.7866,1.78665,103699998.0
2006-04-25 20:03:00,1.78665,1.7867,1.78663,1.78665,90300001.0
2006-04-25 20:04:00,1.78662,1.78662,1.78652,1.78654,172100001.0
2006-04-25 20:05:00,1.78649,1.7866,1.78649,1.78658,206700000.0
2006-04-25 20:06:00,1.78658,1.78662,1.78649,1.78662,253500000.0
2006-04-25 20:07:00,1.78667,1.78679,1.78662,1.78675,121700000.0
2006-04-25 20:08:00,1.78679,1.78679,1.78667,1.78672,296300000.0
2006-04-25 20:09:00,1.78662,1.7867,1.78659,1.78665,152600000.0
2006-04-25 20:10:00,1.78665,1.7867,1.78658,1.78661,163000006.0
2006-04-25 20:11:00,1.7867,1.78673,1.78662,1.78662,124099999.0
2006-04-25 20:12:00,1.78656,1.78665,1.7865,1.78655,475200001.0
2006-04-25 20:13:00,1.78654,1.78682,1.78654,1.78667,142799999.0
2006-04-25 20:14:00,1.7868,1.78687,1.78668,1.78669,79400000.0
2006-04-25 20:15:00,1.78666,1.78669,1.78655,1.78655,426100000.0
2006-04-25 20:16:00,1.78654,1.78673,1.78654,1.78665,142699998.0
2006-04-25 20:17:00,1.78661,1.78661,1.78632,1.78632,68099999.0
2006-04-25 20:18:00,1.7863,1.78638,1.78624,1.78625,156199999.0
2006-04-25 20:19:00,1.78626,1.78627,1.78619,1.78625,76100001.0
2006-04-25 20:20:00,1.7862,1.7863,1.78604,1.7863,355399995.0
2006-04-25 20:21:00,1.78633,1.78644,1.78627,1.7863,190199995.0
2006-04-25 20:22:00,1.78631,1.78637,1.78627,1.7863,178900000.0
2006-04-25 20:23:00,1.78633,1.78656,1.78632,1.78654,199699999.0
2006-04-25 20:24:00,1.78654,1.7866,1.78641,1.78641,173199999.0
2006-04-25 20:25:00,1.78641,1.78662,1.78641,1.7865,448099997.0
2006-04-25 20:26:00,1.78642,1.78657,1.78638,1.78653,567699999.0
2006-04-25 20:27:00,1.78665,1.78669,1.7866,1.78669,370250000.0
2006-04-25 20:28:00,1.78666,1.78667,1.7865,1.78658,316200001.0
2006-04-25 20:29:00,1.78662,1.78662,1.78642,1.78642,267100001.0
2006-04-25 20:30:00,1.7864,1.78645,1.78634,1.78638,817200001.0
2006-04-25 20:31:00,1.78636,1.78637,1.78627,1.7863,455650001.0
2006-04-25 20:32:00,1.78627,1.7863,1.78612,1.78612,721150001.0
2006-04-25 20:33:00,1.78612,1.78635,1.78608,1.78622,282600003.0
2006-04-25 20:34:00,1.78627,1.78632,1.78617,1.78617,156300000.0
2006-04-25 20:35:00,1.78615,1.78626,1.78615,1.78617,72400000.0
2006-04-25 20:36:00,1.78623,1.78631,1.78621,1.78627,234900000.0
2006-04-25 20:37:00,1.7862,1.78629,1.78607,1.78609,165400000.0
2006-04-25 20:38:00,1.78607,1.78615,1.786,1.78608,113100000.0
2006-04-25 20:39:00,1.78611,1.78611,1.78597,1.78601,264400001.0
2006-04-25 20:40:00,1.786,1.78607,1.78592,1.78596,154899998.0
2006-04-25 20:41:00,1.78595,1.78608,1.78587,1.78593,180200001.0
2006-04-25 20:42:00,1.7861,1.78611,1.78598,1.78598,31000000.0
2006-04-25 20:43:00,1.78603,1.78613,1.78596,1.78613,224900000.0
2006-04-25 20:44:00,1.78627,1.78866,1.78627,1.78831,392499998.0
2006-04-25 20:45:00,1.78836,1.78836,1.7878,1.7878,89400000.0
2006-04-25 20:46:00,1.7877,1.7877,1.78713,1.78752,123249999.0
2006-04-25 20:47:00,1.78744,1.78749,1.78725,1.78745,412100002.0
2006-04-25 20:48:00,1.78748,1.78784,1.78741,1.78768,206899999.0
2006-04-25 20:49:00,1.78773,1.78778,1.78756,1.78778,87300000.0
2006-04-25 20:50:00,1.78779,1.78799,1.7877,1.78799,366100000.0
2006-04-25 20:51:00,1.78798,1.78808,1.78777,1.78777,291800000.0
2006-04-25 20:52:00,1.78769,1.78808,1.78767,1.78783,178299998.0
2006-04-25 20:53:00,1.78789,1.78823,1.78788,1.78807,626200004.0
2006-04-25 20:54:00,1.78811,1.78819,1.78797,1.78819,369799998.0
2006-04-25 20:55:00,1.78826,1.78826,1.78811,1.78813,368000001.0
2006-04-25 20:56:00,1.7881,1.78824,1.78808,1.78814,496099996.0
2006-04-25 20:57:00,1.78824,1.78867,1.78824,1.78834,633600003.0
2006-04-25 20:58:00,1.78834,1.78839,1.78811,1.7882,265200000.0
2006-04-25 20:59:00,1.78828,1.78893,1.78828,1.78893,746299994.0
2006-04-25 21:00:00,1.78909,1.7893,1.78908,1.78912,489399999.0
2006-04-25 21:01:00,1.78898,1.78898,1.78862,1.78863,352300000.0
2006-04-25 21:02:00,1.7886,1.7886,1.78842,1.78855,133400000.0
2006-04-25 21:03:00,1.78847,1.78847,1.7883,1.78831,184299999.0
2006-04-25 21:04:00,1.78825,1.78825,1.78794,1.78805,244599998.0
2006-04-25 21:05:00,1.788,1.78814,1.788,1.78806,264699996.0
2006-04-25 21:06:00,1.788,1.78808,1.78793,1.78793,149400000.0
2006-04-25 21:07:00,1.78792,1.78806,1.78792,1.78805,67200000.0
2006-04-25 21:08:00,1.78811,1.78815,1.7878,1.78781,85699998.0
2006-04-25 21:09:00,1.78775,1.78787,1.78774,1.78783,60750000.0
2006-04-25 21:10:00,1.78791,1.78803,1.78791,1.78792,139199999.0
2006-04-25 21:11:00,1.78787,1.7881,1.78787,1.788,85499999.0
2006-04-25 21:12:00,1.78798,1.78798,1.78788,1.78795,156700004.0
2006-04-25 21:13:00,1.7879,1.78796,1.78788,1.78788,215600002.0
2006-04-25 21:14:00,1.78789,1.78794,1.78782,1.7879,311500000.0
2006-04-25 21:15:00,1.78798,1.7881,1.78794,1.7881,256300004.0
2006-04-25 21:16:00,1.78818,1.7882,1.78805,1.78809,76400000.0
2006-04-25 21:17:00,1.78811,1.78814,1.78804,1.78813,188100001.0
2006-04-25 21:18:00,1.78811,1.78814,1.78801,1.78801,18900000.0
2006-04-25 21:19:00,1.78805,1.7881,1.78798,1.78798,60000000.0
2006-04-25 21:20:00,1.78792,1.78792,1.78778,1.7879,414600001.0
2006-04-25 21:21:00,1.78792,1.78799,1.7879,1.78799,183000001.0
2006-04-25 21:22:00,1.78795,1.78805,1.78795,1.78799,217599998.0
2006-04-25 21:23:00,1.78803,1.78803,1.78794,1.788,51600000.0
2006-04-25 21:24:00,1.78795,1.78798,1.78791,1.78798,191399998.0
2006-04-25 21:25:00,1.78799,1.78799,1.78791,1.78793,147600001.0
2006-04-25 21:26:00,1.78795,1.78795,1.78795,1.78795,19100000.0
2006-04-25 21:27:00,1.78795,1.788,1.78795,1.78795,85499998.0
2006-04-25 21:28:00,1.78793,1.78797,1.78784,1.78788,239200001.0
2006-04-25 21:29:00,1.78785,1.78785,1.78785,1.78785,8700000.0
2006-04-25 21:30:00,1.78782,1.78782,1.78778,1.78778,22500000.0
2006-04-25 21:31:00,1.78777,1.78783,1.78775,1.78783,8200000.0
2006-04-25 21:32:00,1.78785,1.78793,1.78769,1.78778,281499999.0
2006-04-25 21:33:00,1.78777,1.78784,1.78772,1.78782,371999999.0
2006-04-25 21:34:00,1.78783,1.78783,1.78771,1.78773,228699998.0
2006-04-25 21:35:00,1.78778,1.78778,1.7877,1.7877,38899999.0
2006-04-25 21:36:00,1.78772,1.78783,1.78769,1.78769,95600000.0
2006-04-25 21:37:00,1.78767,1.78777,1.78767,1.78775,198500001.0
2006-04-25 21:38:00,1.78772,1.78782,1.78761,1.78761,116600001.0
2006-04-25 21:39:00,1.78758,1.78764,1.78758,1.78763,46899999.0
2006-04-25 21:40:00,1.78764,1.78766,1.78753,1.78758,148300000.0
2006-04-25 21:41:00,1.7876,1.78769,1.78753,1.78757,158000000.0
2006-04-25 21:42:00,1.78758,1.78764,1.78756,1.7876,136899999.0
2006-04-25 21:43:00,1.78754,1.78754,1.78747,1.78747,82099997.0
2006-04-25 21:44:00,1.78745,1.78752,1.78743,1.78743,65350000.0
2006-04-25 21:45:00,1.78739,1.78739,1.78728,1.78735,59999999.0
2006-04-25 21:46:00,1.78737,1.78744,1.78735,1.78735,119499999.0
2006-04-25 21:47:00,1.78737,1.7875,1.78734,1.78745,228700001.0
2006-04-25 21:48:00,1.78744,1.78752,1.7874,1.78746,136599997.0
2006-04-25 21:49:00,1.7874,1.78746,1.7874,1.78743,103499998.0
2006-04-25 21:50:00,1.78731,1.78742,1.78728,1.78742,49400000.0
2006-04-25 21:51:00,1.78746,1.78755,1.78746,1.78755,167700000.0
2006-04-25 21:52:00,1.78756,1.78756,1.78743,1.78745,38900000.0
2006-04-25 21:53:00,1.78746,1.78748,1.7874,1.7874,42400000.0
2006-04-25 21:54:00,1.78749,1.78759,1.78749,1.78749,98099998.0
2006-04-25 21:55:00,1.78752,1.78758,1.78744,1.78752,197399998.0
2006-04-25 21:56:00,1.78751,1.78756,1.78751,1.78752,77399997.0
2006-04-25 21:57:00,1.7875,1.78754,1.78746,1.78746,46100000.0
2006-04-25 21:58:00,1.78749,1.78772,1.78749,1.78772,63200000.0
2006-04-25 21:59:00,1.78775,1.7878,1.7877,1.7877,461799998.0
2006-04-25 22:00:00,1.78777,1.78791,1.78775,1.78775,259800002.0
2006-04-25 22:01:00,1.78781,1.78796,1.78781,1.7879,123600001.0
2006-04-25 22:02:00,1.78793,1.78797,1.78783,1.78788,248399997.0
2006-04-25 22:03:00,1.78782,1.78787,1.78782,1.78785,106699999.0
2006-04-25 22:04:00,1.7878,1.78783,1.78753,1.78762,366899998.0
2006-04-25 22:05:00,1.78763,1.78785,1.78763,1.78771,180299999.0
2006-04-25 22:06:00,1.78765,1.78789,1.78765,1.78787,30000000.0
2006-04-25 22:07:00,1.78793,1.78793,1.78781,1.78781,40100000.0
2006-04-25 22:08:00,1.78779,1.78779,1.78776,1.78777,117300002.0
2006-04-25 22:09:00,1.7878,1.7878,1.7878,1.7878,1200000.0
2006-04-25 22:10:00,1.78787,1.78799,1.78787,1.78797,105700000.0
2006-04-25 22:11:00,1.78788,1.7879,1.7878,1.78787,43900001.0
2006-04-25 22:12:00,1.78787,1.78787,1.78771,1.78777,133700000.0
2006-04-25 22:13:00,1.78778,1.78793,1.78775,1.78784,117499997.0
2006-04-25 22:14:00,1.78793,1.78794,1.78791,1.78794,58099999.0
2006-04-25 22:15:00,1.78797,1.78797,1.78769,1.78779,247249999.0
2006-04-25 22:16:00,1.78781,1.7879,1.78778,1.78788,248000002.0
2006-04-25 22:17:00,1.78785,1.78793,1.78782,1.78793,49200001.0
2006-04-25 22:18:00,1.78786,1.78786,1.78754,1.78754,57400000.0
2006-04-25 22:19:00,1.7875,1.78751,1.78742,1.78742,50700000.0
2006-04-25 22:20:00,1.78743,1.78749,1.78725,1.78726,58600000.0
2006-04-25 22:21:00,1.78732,1.78754,1.78727,1.78747,122499999.0
2006-04-25 22:22:00,1.78748,1.78763,1.78748,1.7875,77499999.0
2006-04-25 22:23:00,1.7875,1.78761,1.78744,1.78748,192600004.0
2006-04-25 22:24:00,1.78748,1.7875,1.78738,1.78748,89500000.0
2006-04-25 22:25:00,1.78756,1.78768,1.78756,1.7876,184399997.0
2006-04-25 22:26:00,1.78757,1.78766,1.78755,1.78766,74800000.0
2006-04-25 22:27:00,1.78759,1.78761,1.78746,1.78753,69700001.0
2006-04-25 22:28:00,1.78759,1.78761,1.78739,1.78761,73300000.0
2006-04-25 22:29:00,1.78767,1.78778,1.78763,1.78765,200799999.0
2006-04-25 22:30:00,1.78765,1.78765,1.78748,1.78748,55000000.0
2006-04-25 22:31:00,1.78745,1.78745,1.78743,1.78745,56200000.0
2006-04-25 22:32:00,1.78745,1.78749,1.78741,1.78744,203199996.0
2006-04-25 22:33:00,1.78745,1.7875,1.78745,1.78745,180649999.0
2006-04-25 22:34:00,1.7875,1.78761,1.78746,1.78752,131299999.0
2006-04-25 22:35:00,1.7876,1.7877,1.7876,1.7877,46900000.0
2006-04-25 22:36:00,1.7877,1.7877,1.7876,1.7876,27700000.0
2006-04-25 22:37:00,1.78768,1.78768,1.78752,1.78752,101699998.0
2006-04-25 22:38:00,1.78746,1.78754,1.78742,1.78742,54400000.0
2006-04-25 22:39:00,1.78735,1.78735,1.78726,1.78729,53546995.0
2006-04-25 22:40:00,1.78725,1.78725,1.78706,1.78711,102000000.0
2006-04-25 22:41:00,1.78715,1.78746,1.78715,1.78746,113600000.0
2006-04-25 22:42:00,1.7875,1.7875,1.787,1.787,40800000.0
2006-04-25 22:43:00,1.78681,1.78691,1.7868,1.7868,138300000.0
2006-04-25 22:44:00,1.78681,1.78686,1.78678,1.78683,92000000.0
2006-04-25 22:45:00,1.78685,1.78692,1.78683,1.78692,101400001.0
2006-04-25 22:46:00,1.78695,1.787,1.78695,1.78695,95300000.0
2006-04-25 22:47:00,1.78696,1.78757,1.78688,1.78757,29100000.0
2006-04-25 22:48:00,1.78767,1.78767,1.78748,1.78748,51900002.0
2006-04-25 22:49:00,1.78747,1.78752,1.78746,1.78752,37300000.0
2006-04-25 22:50:00,1.78769,1.78797,1.78767,1.78797,53700000.0
2006-04-25 22:51:00,1.78803,1.78814,1.78803,1.78813,85199999.0
2006-04-25 22:52:00,1.78804,1.78808,1.78796,1.78808,45300000.0
2006-04-25 22:53:00,1.78814,1.78823,1.78795,1.78823,32900000.0
2006-04-25 22:54:00,1.78831,1.78834,1.78826,1.78826,69099999.0
2006-04-25 22:55:00,1.78828,1.78838,1.78828,1.78838,30500000.0
2006-04-25 22:56:00,1.78826,1.78826,1.78782,1.78813,57100000.0
2006-04-25 22:57:00,1.7882,1.7882,1.7879,1.788,95499999.0
2006-04-25 22:58:00,1.7879,1.78805,1.7879,1.788,99500000.0
2006-04-25 22:59:00,1.78795,1.788,1.7879,1.78795,76300000.0
2006-04-25 23:00:00,1.7879,1.7879,1.78775,1.78775,85300000.0
2006-04-25 23:01:00,1.78813,1.78818,1.78789,1.78789,79400000.0
2006-04-25 23:02:00,1.78783,1.7879,1.78772,1.78783,67300001.0
2006-04-25 23:03:00,1.78778,1.78783,1.78771,1.78772,25200000.0
2006-04-25 23:04:00,1.78764,1.7879,1.78764,1.7879,73400001.0
2006-04-25 23:05:00,1.78787,1.78787,1.78786,1.78786,27100000.0
2006-04-25 23:06:00,1.78782,1.78784,1.78756,1.78777,62300000.0
2006-04-25 23:07:00,1.78778,1.78778,1.78753,1.78763,98500002.0
2006-04-25 23:08:00,1.78755,1.78768,1.78755,1.78762,59500000.0
2006-04-25 23:09:00,1.78759,1.78766,1.78747,1.78747,27299999.0
2006-04-25 23:10:00,1.78748,1.78763,1.78746,1.78762,80799999.0
2006-04-25 23:11:00,1.78771,1.78771,1.78742,1.78742,84900000.0
2006-04-25 23:12:00,1.7876,1.7877,1.7876,1.7877,46800000.0
2006-04-25 23:13:00,1.78748,1.78771,1.78746,1.78771,46800000.0
2006-04-25 23:14:00,1.78772,1.78773,1.78746,1.78765,104500000.0
2006-04-25 23:15:00,1.78762,1.78767,1.78755,1.78755,107200000.0
2006-04-25 23:16:00,1.78757,1.78768,1.78757,1.78759,74500000.0
2006-04-25 23:17:00,1.78758,1.78767,1.78758,1.78767,19700000.0
2006-04-25 23:18:00,1.78773,1.78773,1.7875,1.78762,37000000.0
2006-04-25 23:19:00,1.78762,1.78766,1.78757,1.78766,52500000.0
2006-04-25 23:20:00,1.78774,1.78774,1.7876,1.7876,74799999.0
2006-04-25 23:21:00,1.78753,1.78766,1.78753,1.78761,57999999.0
2006-04-25 23:22:00,1.7875,1.78759,1.78744,1.7875,61500000.0
2006-04-25 23:23:00,1.7875,1.78765,1.78745,1.7875,105999999.0
2006-04-25 23:24:00,1.78753,1.7876,1.78744,1.7876,40800000.0
2006-04-25 23:25:00,1.78759,1.78759,1.78727,1.78745,82600001.0
2006-04-25 23:26:00,1.78754,1.78756,1.78748,1.78756,50200001.0
2006-04-25 23:27:00,1.78748,1.7876,1.78742,1.78742,61100001.0
2006-04-25 23:28:00,1.78739,1.78751,1.78733,1.78747,22700000.0
2006-04-25 23:29:00,1.78761,1.78761,1.78744,1.78753,101700001.0
2006-04-25 23:30:00,1.78746,1.78756,1.78743,1.78754,75900001.0
2006-04-25 23:31:00,1.78744,1.78761,1.78744,1.78758,76900000.0
2006-04-25 23:32:00,1.78795,1.78795,1.78737,1.78737,69200000.0
2006-04-25 23:33:00,1.78735,1.78746,1.78735,1.78746,5200000.0
2006-04-25 23:34:00,1.7875,1.78755,1.7875,1.7875,73500001.0
2006-04-25 23:35:00,1.78749,1.78763,1.78749,1.78763,28200001.0
2006-04-25 23:36:00,1.78762,1.78762,1.7875,1.7875,47100001.0
2006-04-25 23:37:00,1.78745,1.78745,1.78745,1.78745,30899999.0
2006-04-25 23:38:00,1.78737,1.78749,1.78737,1.78739,29700000.0
2006-04-25 23:39:00,1.78738,1.78742,1.78736,1.78742,17800000.0
2006-04-25 23:40:00,1.78742,1.78742,1.78734,1.78738,21699999.0
2006-04-25 23:41:00,1.78728,1.78728,1.78728,1.78728,18100000.0
2006-04-25 23:42:00,1.78735,1.78735,1.78735,1.78735,8000000.0
2006-04-25 23:43:00,1.7873,1.78737,1.7873,1.78735,57800001.0
2006-04-25 23:44:00,1.7873,1.7873,1.7873,1.7873,300000.0
2006-04-25 23:45:00,1.78735,1.78737,1.7872,1.78737,21700000.0
2006-04-25 23:46:00,1.78731,1.78734,1.78724,1.78734,63300000.0
2006-04-25 23:47:00,1.78735,1.78735,1.7873,1.7873,55200001.0
2006-04-25 23:48:00,1.7873,1.78735,1.7873,1.7873,18800000.0
2006-04-25 23:49:00,1.78735,1.78735,1.78727,1.78727,62000000.0
2006-04-25 23:50:00,1.78733,1.78738,1.78724,1.78724,127800002.0
2006-04-25 23:51:00,1.78728,1.7873,1.78728,1.7873,10200000.0
2006-04-25 23:52:00,1.7873,1.7873,1.7873,1.7873,2400000.0
2006-04-25 23:53:00,1.7873,1.7873,1.7873,1.7873,4200000.0
2006-04-25 23:54:00,1.78731,1.78731,1.78719,1.78719,48599998.0
2006-04-25 23:55:00,1.78723,1.78727,1.78723,1.78727,30199999.0
2006-04-25 23:56:00,1.7873,1.78735,1.7873,1.78735,8000000.0
2006-04-25 23:57:00,1.7873,1.7873,1.7873,1.7873,38000000.0
2006-04-25 23:58:00,1.7873,1.7873,1.78719,1.7872,69700000.0
2006-04-25 23:59:00,1.78725,1.78725,1.78725,1.78725,43699999.0
2006-04-26 00:00:00,1.78723,1.78723,1.78716,1.78718,63500000.0
2006-04-26 00:01:00,1.7872,1.7872,1.7872,1.7872,19000000.0
2006-04-26 00:02:00,1.78724,1.78726,1.78724,1.78726,61000000.0
2006-04-26 00:03:00,1.78727,1.78734,1.78721,1.78734,91400000.0
2006-04-26 00:04:00,1.78729,1.78736,1.78729,1.78736,7600000.0
2006-04-26 00:05:00,1.78745,1.78745,1.78745,1.78745,5400000.0
2006-04-26 00:06:00,1.78745,1.78745,1.78745,1.78745,9700000.0
2006-04-26 00:07:00,1.78735,1.78745,1.78735,1.7874,73600000.0
2006-04-26 00:08:00,1.78747,1.78747,1.78738,1.78738,16000000.0
2006-04-26 00:09:00,1.78747,1.78749,1.78745,1.78749,43000000.0
2006-04-26 00:10:00,1.78748,1.78751,1.78748,1.78748,20300000.0
2006-04-26 00:11:00,1.78751,1.78751,1.78744,1.78744,19099999.0
2006-04-26 00:12:00,1.78748,1.78748,1.78748,1.78748,17200001.0
2006-04-26 00:13:00,1.78737,1.78745,1.78737,1.7874,89400001.0
2006-04-26 00:14:00,1.7874,1.7874,1.78735,1.7874,43999999.0
2006-04-26 00:15:00,1.78733,1.78744,1.78724,1.78734,67100000.0
2006-04-26 00:16:00,1.78737,1.78737,1.78723,1.78725,15400000.0
2006-04-26 00:17:00,1.78737,1.78741,1.78734,1.78736,74300000.0
2006-04-26 00:18:00,1.78735,1.78735,1.78735,1.78735,25500000.0
2006-04-26 00:19:00,1.78741,1.78755,1.78739,1.78755,8700000.0
2006-04-26 00:20:00,1.78754,1.78756,1.78754,1.78756,9100000.0
2006-04-26 00:21:00,1.7875,1.7875,1.7875,1.7875,21200000.0
2006-04-26 00:22:00,1.78747,1.78755,1.78747,1.78755,51799999.0
2006-04-26 00:23:00,1.78757,1.78757,1.7875,1.78755,31900000.0
2006-04-26 00:24:00,1.78748,1.78755,1.78748,1.78748,21600000.0
2006-04-26 00:25:00,1.7874,1.78755,1.7874,1.7874,30400000.0
2006-04-26 00:26:00,1.7875,1.78755,1.78748,1.7875,121700002.0
2006-04-26 00:27:00,1.7874,1.7875,1.78734,1.78734,30100000.0
2006-04-26 00:28:00,1.78735,1.78735,1.7872,1.78728,13000000.0
2006-04-26 00:29:00,1.78725,1.78735,1.78725,1.78735,121000000.0
2006-04-26 00:30:00,1.78735,1.78735,1.7873,1.7873,8600000.0
2006-04-26 00:31:00,1.78735,1.78735,1.78735,1.78735,3000000.0
2006-04-26 00:32:00,1.78732,1.78732,1.78712,1.78722,64500000.0
2006-04-26 00:33:00,1.78721,1.78721,1.78719,1.78719,9600000.0
2006-04-26 00:34:00,1.78715,1.78715,1.78712,1.78712,3700000.0
2006-04-26 00:35:00,1.78712,1.78712,1.7871,1.7871,8000000.0
2006-04-26 00:36:00,1.78708,1.78717,1.78707,1.78717,104500003.0
2006-04-26 00:37:00,1.78712,1.78717,1.78708,1.78715,33800000.0
2006-04-26 00:38:00,1.78707,1.78707,1.78705,1.78705,24700000.0
2006-04-26 00:39:00,1.78715,1.78715,1.7871,1.7871,39100000.0
2006-04-26 00:40:00,1.78715,1.78715,1.78715,1.78715,24200000.0
2006-04-26 00:41:00,1.78712,1.78715,1.7871,1.78715,25900000.0
2006-04-26 00:42:00,1.7871,1.78715,1.78702,1.7871,58200000.0
2006-04-26 00:43:00,1.78715,1.78715,1.7871,1.7871,25600000.0
2006-04-26 00:44:00,1.78712,1.78715,1.78707,1.7871,62200001.0
2006-04-26 00:45:00,1.7871,1.78715,1.78708,1.78715,25299999.0
2006-04-26 00:46:00,1.78705,1.78709,1.78689,1.78709,90900000.0
2006-04-26 00:47:00,1.7871,1.78715,1.78707,1.78712,45900000.0
2006-04-26 00:48:00,1.7871,1.78712,1.78705,1.78712,58999999.0
2006-04-26 00:49:00,1.7871,1.78715,1.7871,1.78713,17100000.0
2006-04-26 00:50:00,1.78715,1.78715,1.7871,1.7871,9600000.0
2006-04-26 00:51:00,1.78715,1.78715,1.78715,1.78715,72899997.0
2006-04-26 00:52:00,1.78715,1.78715,1.7871,1.78715,27600000.0
2006-04-26 00:53:00,1.7871,1.78715,1.78705,1.78705,43500001.0
2006-04-26 00:54:00,1.7871,1.78715,1.7871,1.78715,29799999.0
2006-04-26 00:55:00,1.7871,1.78715,1.7871,1.78712,44400000.0
2006-04-26 00:56:00,1.78717,1.78723,1.78717,1.78723,4000000.0
2006-04-26 00:57:00,1.78738,1.78738,1.7873,1.7873,64100000.0
2006-04-26 00:58:00,1.78727,1.78735,1.78725,1.7873,7600000.0
2006-04-26 00:59:00,1.78735,1.78737,1.78722,1.7873,65600000.0
2006-04-26 01:00:00,1.78728,1.78735,1.78728,1.78735,1300000.0
2006-04-26 01:01:00,1.78728,1.7873,1.78728,1.7873,43400000.0
2006-04-26 01:02:00,1.78728,1.78735,1.78725,1.78725,27000000.0
2006-04-26 01:03:00,1.78738,1.78753,1.78738,1.78753,55600002.0
2006-04-26 01:04:00,1.78755,1.78762,1.78751,1.78751,54699999.0
2006-04-26 01:05:00,1.78757,1.78765,1.78751,1.7876,32900000.0
2006-04-26 01:06:00,1.78758,1.78765,1.78754,1.78761,40600000.0
2006-04-26 01:07:00,1.7876,1.78765,1.7876,1.7876,77900002.0
2006-04-26 01:08:00,1.7876,1.78765,1.7876,1.78765,49400000.0
2006-04-26 01:09:00,1.7876,1.78765,1.7876,1.78765,62499999.0
2006-04-26 01:10:00,1.78763,1.78763,1.78752,1.78752,59000001.0
2006-04-26 01:11:00,1.78752,1.78752,1.78742,1.7875,20500000.0
2006-04-26 01:12:00,1.78745,1.78746,1.78733,1.78733,76000001.0
2006-04-26 01:13:00,1.7873,1.78745,1.7873,1.78745,22600000.0
2006-04-26 01:14:00,1.78745,1.78745,1.78745,1.78745,44300000.0
2006-04-26 01:15:00,1.7874,1.78745,1.78733,1.78745,69999999.0
2006-04-26 01:16:00,1.78745,1.78745,1.7874,1.7874,51000000.0
2006-04-26 01:17:00,1.7874,1.78745,1.78735,1.7874,35300000.0
2006-04-26 01:18:00,1.78742,1.78743,1.78734,1.78743,48700000.0
2006-04-26 01:19:00,1.78734,1.78734,1.78734,1.78734,12800000.0
2006-04-26 01:20:00,1.7873,1.78735,1.7873,1.78735,18900000.0
2006-04-26 01:21:00,1.78721,1.78721,1.78714,1.78715,11100000.0
2006-04-26 01:22:00,1.78702,1.7871,1.78702,1.7871,18600000.0
2006-04-26 01:23:00,1.78714,1.78721,1.78714,1.78721,17300000.0
2006-04-26 01:24:00,1.78718,1.78722,1.78714,1.78714,34600000.0
2006-04-26 01:25:00,1.78712,1.78715,1.78705,1.7871,69200000.0
2006-04-26 01:26:00,1.78715,1.78715,1.7871,1.78715,33700000.0
2006-04-26 01:27:00,1.78712,1.78723,1.78712,1.78718,57000000.0
2006-04-26 01:28:00,1.78705,1.78705,1.78673,1.78673,57299999.0
2006-04-26 01:29:00,1.7869,1.78698,1.78688,1.78698,38999999.0
2006-04-26 01:30:00,1.78698,1.78698,1.78673,1.78674,26599999.0
2006-04-26 01:31:00,1.7869,1.78713,1.78689,1.78713,68599999.0
2006-04-26 01:32:00,1.7872,1.78736,1.78715,1.78736,35200000.0
2006-04-26 01:33:00,1.78745,1.78748,1.78738,1.78745,44400000.0
2006-04-26 01:34:00,1.78745,1.78747,1.78737,1.78747,85300000.0
2006-04-26 01:35:00,1.7874,1.7874,1.7874,1.7874,14600000.0
2006-04-26 01:36:00,1.78745,1.78745,1.7874,1.78745,31000000.0
2006-04-26 01:37:00,1.78745,1.78745,1.78738,1.78743,40400000.0
2006-04-26 01:38:00,1.78737,1.78741,1.78737,1.78738,69100001.0
2006-04-26 01:39:00,1.78742,1.78743,1.78734,1.78743,26800000.0
2006-04-26 01:40:00,1.78738,1.78738,1.78734,1.78734,29499999.0
2006-04-26 01:41:00,1.78735,1.78735,1.78723,1.7873,86900000.0
2006-04-26 01:42:00,1.78727,1.78727,1.78695,1.787,98699999.0
2006-04-26 01:43:00,1.78698,1.787,1.78698,1.78698,34800001.0
2006-04-26 01:44:00,1.78691,1.78704,1.78691,1.78701,76800002.0
2006-04-26 01:45:00,1.78708,1.78713,1.78708,1.7871,43500000.0
2006-04-26 01:46:00,1.78728,1.78769,1.78728,1.78769,37800000.0
2006-04-26 01:47:00,1.78775,1.78775,1.7877,1.7877,57100003.0
2006-04-26 01:48:00,1.7878,1.7878,1.7876,1.78773,84600000.0
2006-04-26 01:49:00,1.78766,1.78779,1.78761,1.78774,65400001.0
2006-04-26 01:50:00,1.78778,1.78778,1.78772,1.78772,9200000.0
2006-04-26 01:51:00,1.78782,1.78788,1.7878,1.78788,83199999.0
2006-04-26 01:52:00,1.78789,1.7879,1.78781,1.78788,50999999.0
2006-04-26 01:53:00,1.78794,1.78801,1.78794,1.78801,11400000.0
2006-04-26 01:54:00,1.78793,1.788,1.78793,1.78798,36000000.0
2006-04-26 01:55:00,1.78794,1.78794,1.78784,1.78784,32800000.0
2006-04-26 01:56:00,1.78778,1.78778,1.78769,1.78772,38100000.0
2006-04-26 01:57:00,1.78772,1.78778,1.78772,1.78778,48000000.0
2006-04-26 01:58:00,1.7878,1.78785,1.78755,1.7878,42300000.0
2006-04-26 01:59:00,1.78772,1.78772,1.78756,1.78759,51700000.0
2006-04-26 02:00:00,1.78756,1.78756,1.78737,1.78744,55400000.0
2006-04-26 02:01:00,1.78744,1.78766,1.78744,1.78766,21400000.0
2006-04-26 02:02:00,1.7876,1.7876,1.78744,1.78744,16100000.0
2006-04-26 02:03:00,1.78734,1.78734,1.7871,1.78716,53000000.0
2006-04-26 02:04:00,1.7872,1.7875,1.7872,1.7875,65399999.0
2006-04-26 02:05:00,1.78756,1.78774,1.78756,1.78774,16100000.0
2006-04-26 02:06:00,1.7878,1.78781,1.78763,1.78781,47899999.0
2006-04-26 02:07:00,1.78785,1.78785,1.78785,1.78785,800000.0
2006-04-26 02:08:00,1.7878,1.7878,1.7878,1.7878,24600000.0
2006-04-26 02:09:00,1.78781,1.78781,1.78781,1.78781,17300000.0
2006-04-26 02:10:00,1.78793,1.78793,1.78779,1.78782,66900000.0
2006-04-26 02:11:00,1.78791,1.788,1.78782,1.78789,116299998.0
2006-04-26 02:12:00,1.78786,1.78805,1.78786,1.78794,59700000.0
2006-04-26 02:13:00,1.788,1.78805,1.78792,1.788,64500001.0
2006-04-26 02:14:00,1.788,1.788,1.78772,1.78772,82699998.0
2006-04-26 02:15:00,1.78777,1.78783,1.78771,1.78783,14400000.0
2006-04-26 02:16:00,1.78787,1.78787,1.78775,1.78785,52199999.0
2006-04-26 02:17:00,1.78791,1.78807,1.78791,1.78792,56000002.0
2006-04-26 02:18:00,1.7879,1.78795,1.78785,1.78795,62900002.0
2006-04-26 02:19:00,1.78792,1.78801,1.78789,1.78797,112099998.0
2006-04-26 02:20:00,1.78795,1.78795,1.78785,1.78795,47600000.0
2006-04-26 02:21:00,1.7879,1.78795,1.78785,1.78795,70800000.0
2006-04-26 02:22:00,1.78785,1.78795,1.78785,1.78787,75700000.0
2006-04-26 02:23:00,1.78793,1.78799,1.78793,1.78798,48000000.0
2006-04-26 02:24:00,1.788,1.78804,1.78792,1.78792,58400000.0
2006-04-26 02:25:00,1.78783,1.78795,1.78783,1.7879,32800000.0
2006-04-26 02:26:00,1.7879,1.78795,1.78777,1.7879,40100000.0
2006-04-26 02:27:00,1.78784,1.78796,1.78784,1.78788,52900000.0
2006-04-26 02:28:00,1.78777,1.78787,1.78777,1.78779,16100000.0
2006-04-26 02:29:00,1.78777,1.7878,1.78774,1.78779,59700001.0
2006-04-26 02:30:00,1.78769,1.78777,1.78769,1.78777,41700000.0
2006-04-26 02:31:00,1.78785,1.78785,1.78755,1.78755,34999999.0
2006-04-26 02:32:00,1.78782,1.7879,1.78781,1.78781,47399999.0
2006-04-26 02:33:00,1.78791,1.78793,1.78789,1.78789,15700000.0
2006-04-26 02:34:00,1.78794,1.78798,1.78789,1.78796,99000000.0
2006-04-26 02:35:00,1.78802,1.78806,1.78798,1.78799,36900000.0
2006-04-26 02:36:00,1.78808,1.78825,1.78805,1.78825,59100000.0
2006-04-26 02:37:00,1.78837,1.78837,1.78835,1.78835,28200000.0
2006-04-26 02:38:00,1.7883,1.78841,1.7883,1.78837,43300000.0
2006-04-26 02:39:00,1.78842,1.7888,1.78842,1.7888,57700001.0
2006-04-26 02:40:00,1.78887,1.789,1.78887,1.78893,37800000.0
2006-04-26 02:41:00,1.7888,1.78887,1.78867,1.78876,62999999.0
2006-04-26 02:42:00,1.78875,1.78889,1.78875,1.78878,97000001.0
2006-04-26 02:43:00,1.78871,1.78877,1.78853,1.78853,60100001.0
2006-04-26 02:44:00,1.78842,1.78851,1.78836,1.78839,44250000.0
2006-04-26 02:45:00,1.7883,1.78841,1.78827,1.78827,93400002.0
2006-04-26 02:46:00,1.7883,1.7884,1.78814,1.78816,17100000.0
2006-04-26 02:47:00,1.78825,1.7884,1.78825,1.78835,59799999.0
2006-04-26 02:48:00,1.78832,1.78846,1.7883,1.7883,73600001.0
2006-04-26 02:49:00,1.7883,1.78835,1.7883,1.7883,59500002.0
2006-04-26 02:50:00,1.78826,1.78829,1.78826,1.78829,31900001.0
2006-04-26 02:51:00,1.78814,1.78822,1.78804,1.78822,76499999.0
2006-04-26 02:52:00,1.78818,1.78818,1.7881,1.7881,40500000.0
2006-04-26 02:53:00,1.7881,1.78843,1.7881,1.78843,16000000.0
2006-04-26 02:54:00,1.78868,1.78879,1.78847,1.78859,48200000.0
2006-04-26 02:55:00,1.78862,1.78877,1.78853,1.78859,49500001.0
2006-04-26 02:56:00,1.78855,1.78855,1.78845,1.7885,116299999.0
2006-04-26 02:57:00,1.78855,1.78855,1.78848,1.78848,77100000.0
2006-04-26 02:58:00,1.78855,1.78857,1.78852,1.78857,39600000.0
2006-04-26 02:59:00,1.78857,1.78857,1.78846,1.78846,27300000.0
2006-04-26 03:00:00,1.78844,1.78853,1.78841,1.78841,57800001.0
2006-04-26 03:01:00,1.78846,1.78854,1.78846,1.7885,66200000.0
2006-04-26 03:02:00,1.78845,1.78855,1.78845,1.7885,54899998.0
2006-04-26 03:03:00,1.7885,1.78866,1.78841,1.78855,26800000.0
2006-04-26 03:04:00,1.78853,1.78853,1.78843,1.78851,64000001.0
2006-04-26 03:05:00,1.78847,1.78849,1.78835,1.78835,14300000.0
2006-04-26 03:06:00,1.78828,1.78844,1.78828,1.78833,129100001.0
2006-04-26 03:07:00,1.78835,1.78837,1.78824,1.78835,132400000.0
2006-04-26 03:08:00,1.78835,1.78835,1.78835,1.78835,3700000.0
2006-04-26 03:09:00,1.78837,1.78839,1.78822,1.78834,75599999.0
2006-04-26 03:10:00,1.78832,1.78832,1.7882,1.7882,60700000.0
2006-04-26 03:11:00,1.78823,1.78829,1.7882,1.78822,29600000.0
2006-04-26 03:12:00,1.78833,1.7884,1.78825,1.78838,27000000.0
2006-04-26 03:13:00,1.78842,1.78842,1.78822,1.78829,74999999.0
2006-04-26 03:14:00,1.78826,1.78829,1.78826,1.78829,6800000.0
2006-04-26 03:15:00,1.78834,1.78834,1.78831,1.78831,47000000.0
2006-04-26 03:16:00,1.78838,1.78838,1.78822,1.78822,27600000.0
2006-04-26 03:17:00,1.7881,1.78823,1.78806,1.78823,64599999.0
2006-04-26 03:18:00,1.7882,1.78821,1.78812,1.78815,22899999.0
2006-04-26 03:19:00,1.7881,1.7881,1.78783,1.78783,61000001.0
2006-04-26 03:20:00,1.78789,1.78789,1.78781,1.78781,26400000.0
2006-04-26 03:21:00,1.78769,1.78769,1.78766,1.78766,3200000.0
2006-04-26 03:22:00,1.7876,1.78765,1.78755,1.78755,55700000.0
2006-04-26 03:23:00,1.78744,1.78744,1.78733,1.78733,3800000.0
2006-04-26 03:24:00,1.78738,1.78747,1.78738,1.78747,9500000.0
2006-04-26 03:25:00,1.78747,1.78747,1.78734,1.78734,37800000.0
2006-04-26 03:26:00,1.7874,1.78752,1.7874,1.78752,26700000.0
2006-04-26 03:27:00,1.78753,1.78757,1.78753,1.78757,26300001.0
2006-04-26 03:28:00,1.78758,1.78758,1.78745,1.78745,17000000.0
2006-04-26 03:29:00,1.78752,1.78753,1.78752,1.78753,22099999.0
2006-04-26 03:30:00,1.78765,1.78765,1.7876,1.7876,11500000.0
2006-04-26 03:31:00,1.78757,1.78757,1.78745,1.78749,87699997.0
2006-04-26 03:32:00,1.7875,1.7875,1.78734,1.7875,40699999.0
2006-04-26 03:33:00,1.78729,1.78729,1.78717,1.78717,25199999.0
2006-04-26 03:34:00,1.78703,1.78707,1.78696,1.78696,92100002.0
2006-04-26 03:35:00,1.78702,1.78707,1.787,1.78703,43400000.0
2006-04-26 03:36:00,1.78697,1.78705,1.78697,1.787,50400000.0
2006-04-26 03:37:00,1.78701,1.78701,1.78694,1.78694,10800000.0
2006-04-26 03:38:00,1.78687,1.78687,1.78665,1.78665,42500000.0
2006-04-26 03:39:00,1.78662,1.78662,1.78653,1.78653,21100000.0
2006-04-26 03:40:00,1.78633,1.7864,1.78606,1.78614,42199999.0
2006-04-26 03:41:00,1.78615,1.78628,1.78612,1.78618,44799999.0
2006-04-26 03:42:00,1.78616,1.78638,1.78616,1.78629,73700000.0
2006-04-26 03:43:00,1.78628,1.78629,1.78622,1.78629,55100000.0
2006-04-26 03:44:00,1.78637,1.78659,1.78637,1.78657,69999999.0
2006-04-26 03:45:00,1.78648,1.78655,1.78647,1.78655,80100002.0
2006-04-26 03:46:00,1.7865,1.78658,1.78645,1.78645,90200001.0
2006-04-26 03:47:00,1.78657,1.78663,1.78651,1.78663,49700001.0
2006-04-26 03:48:00,1.78658,1.78658,1.78644,1.78649,38300000.0
2006-04-26 03:49:00,1.7864,1.78645,1.78635,1.78645,43700000.0
2006-04-26 03:50:00,1.7865,1.78662,1.78641,1.78641,29100000.0
2006-04-26 03:51:00,1.78639,1.7865,1.78636,1.78648,93799998.0
2006-04-26 03:52:00,1.78657,1.78662,1.78648,1.78648,47499999.0
2006-04-26 03:53:00,1.78639,1.78644,1.78637,1.78638,81500000.0
2006-04-26 03:54:00,1.78637,1.7864,1.78634,1.78636,61100000.0
2006-04-26 03:55:00,1.78642,1.78642,1.78632,1.78638,75500002.0
2006-04-26 03:56:00,1.78641,1.78641,1.7861,1.7861,56899999.0
2006-04-26 03:57:00,1.786,1.78608,1.786,1.78608,28100000.0
2006-04-26 03:58:00,1.78611,1.7862,1.78604,1.78612,27100000.0
2006-04-26 03:59:00,1.7861,1.78618,1.7861,1.78618,13900000.0
2006-04-26 04:00:00,1.78612,1.78612,1.78608,1.78608,31500000.0
2006-04-26 04:01:00,1.78602,1.78602,1.786,1.786,7200000.0
2006-04-26 04:02:00,1.78605,1.78605,1.78605,1.78605,14500000.0
2006-04-26 04:03:00,1.786,1.786,1.78595,1.786,35000000.0
2006-04-26 04:04:00,1.78608,1.78632,1.78608,1.78628,78999999.0
2006-04-26 04:05:00,1.78632,1.78649,1.7863,1.7863,60399999.0
2006-04-26 04:06:00,1.78622,1.78642,1.78622,1.78624,63400000.0
2006-04-26 04:07:00,1.78623,1.78644,1.78623,1.78632,50000001.0
2006-04-26 04:08:00,1.78643,1.78649,1.78625,1.78649,66100000.0
2006-04-26 04:09:00,1.78649,1.78649,1.7863,1.78638,65500000.0
2006-04-26 04:10:00,1.78643,1.78652,1.78643,1.78652,17500000.0
2006-04-26 04:11:00,1.78662,1.78662,1.78645,1.78645,111899999.0
2006-04-26 04:12:00,1.78649,1.78659,1.78649,1.78651,56100001.0
2006-04-26 04:13:00,1.78652,1.78652,1.78635,1.78635,110300001.0
2006-04-26 04:14:00,1.78638,1.78638,1.78617,1.78617,47100000.0
2006-04-26 04:15:00,1.78638,1.78645,1.78638,1.78645,66500001.0
2006-04-26 04:16:00,1.78638,1.78642,1.78632,1.78632,103269999.0
2006-04-26 04:17:00,1.78628,1.7863,1.78628,1.7863,22800000.0
2006-04-26 04:18:00,1.78637,1.78645,1.78635,1.78639,55400000.0
2006-04-26 04:19:00,1.78635,1.78635,1.78622,1.78628,40800001.0
2006-04-26 04:20:00,1.78632,1.78656,1.78632,1.78634,45600000.0
2006-04-26 04:21:00,1.78637,1.78643,1.78637,1.78643,39500000.0
2006-04-26 04:22:00,1.78638,1.78645,1.78635,1.78645,52600000.0
2006-04-26 04:23:00,1.78645,1.78645,1.7864,1.7864,24400000.0
2006-04-26 04:24:00,1.78645,1.78659,1.78643,1.78643,28500000.0
2006-04-26 04:25:00,1.78647,1.78648,1.78637,1.78643,51799999.0
2006-04-26 04:26:00,1.7864,1.7864,1.78622,1.78628,26500000.0
2006-04-26 04:27:00,1.78635,1.78635,1.78627,1.78635,39200000.0
2006-04-26 04:28:00,1.78624,1.78624,1.78608,1.78624,92799999.0
2006-04-26 04:29:00,1.78627,1.78633,1.78622,1.78633,58200000.0
2006-04-26 04:30:00,1.78639,1.78645,1.78639,1.78645,16300000.0
2006-04-26 04:31:00,1.7865,1.7865,1.7865,1.7865,19000000.0
2006-04-26 04:32:00,1.78645,1.78645,1.78645,1.78645,13400000.0
2006-04-26 04:33:00,1.7865,1.78658,1.78638,1.78638,25100000.0
2006-04-26 04:34:00,1.7865,1.7865,1.7865,1.7865,35100000.0
2006-04-26 04:35:00,1.78645,1.78655,1.78645,1.78655,33500000.0
2006-04-26 04:36:00,1.7865,1.78658,1.78645,1.78655,56100000.0
2006-04-26 04:37:00,1.78655,1.78655,1.78645,1.7865,58300000.0
2006-04-26 04:38:00,1.7865,1.78655,1.7865,1.78655,72200000.0
2006-04-26 04:39:00,1.78659,1.78659,1.78656,1.78656,1200000.0
2006-04-26 04:40:00,1.78675,1.78675,1.78663,1.78663,15800000.0
2006-04-26 04:41:00,1.78661,1.7867,1.78661,1.78666,55500000.0
2006-04-26 04:42:00,1.78663,1.78688,1.78663,1.78684,23300000.0
2006-04-26 04:43:00,1.78684,1.78685,1.78675,1.78683,63900001.0
2006-04-26 04:44:00,1.7869,1.78695,1.78685,1.78685,42999999.0
2006-04-26 04:45:00,1.78692,1.78702,1.7869,1.78697,60399999.0
2006-04-26 04:46:00,1.78699,1.78699,1.78696,1.78696,25599999.0
2006-04-26 04:47:00,1.78703,1.78703,1.78691,1.78691,38100000.0
2006-04-26 04:48:00,1.78695,1.78695,1.78695,1.78695,36800001.0
2006-04-26 04:49:00,1.78692,1.7871,1.78692,1.7871,30500000.0
2006-04-26 04:50:00,1.78712,1.78712,1.78697,1.78697,35700001.0
2006-04-26 04:51:00,1.78694,1.78698,1.78689,1.78689,18100000.0
2006-04-26 04:52:00,1.78695,1.78695,1.78695,1.78695,2700000.0
2006-04-26 04:53:00,1.78681,1.78681,1.78677,1.78677,7400000.0
2006-04-26 04:54:00,1.78666,1.78679,1.78666,1.78676,66400000.0
2006-04-26 04:55:00,1.78664,1.78677,1.78664,1.78676,26700000.0
2006-04-26 04:56:00,1.7867,1.7867,1.7867,1.7867,6800000.0
2006-04-26 04:57:00,1.78672,1.78673,1.78665,1.78667,61600000.0
2006-04-26 04:58:00,1.78665,1.78678,1.78665,1.7867,47299999.0
2006-04-26 04:59:00,1.78673,1.78673,1.78673,1.78673,13000000.0
2006-04-26 05:00:00,1.78672,1.78672,1.78661,1.78661,29900000.0
2006-04-26 05:01:00,1.7867,1.78675,1.78666,1.78675,7500000.0
2006-04-26 05:02:00,1.78695,1.78712,1.78695,1.78701,40900000.0
2006-04-26 05:03:00,1.787,1.78715,1.78691,1.78702,52500000.0
2006-04-26 05:04:00,1.787,1.787,1.787,1.787,23500000.0
2006-04-26 05:05:00,1.787,1.78705,1.78686,1.78705,68100001.0
2006-04-26 05:06:00,1.78707,1.78715,1.78707,1.7871,26100000.0
2006-04-26 05:07:00,1.7871,1.78712,1.78702,1.7871,27799999.0
2006-04-26 05:08:00,1.78708,1.78715,1.78705,1.78705,159400000.0
2006-04-26 05:09:00,1.78713,1.78718,1.78705,1.78705,23400000.0
2006-04-26 05:10:00,1.78706,1.78715,1.78695,1.78715,26800000.0
2006-04-26 05:11:00,1.7871,1.7871,1.7871,1.7871,3700000.0
2006-04-26 05:12:00,1.78715,1.78715,1.78715,1.78715,14700000.0
2006-04-26 05:13:00,1.78708,1.7871,1.78703,1.78703,54300002.0
2006-04-26 05:14:00,1.78705,1.7876,1.78705,1.78743,112700002.0
2006-04-26 05:15:00,1.78745,1.78752,1.78739,1.78742,68899999.0
2006-04-26 05:16:00,1.78737,1.78745,1.78735,1.7874,83399999.0
2006-04-26 05:17:00,1.7875,1.78751,1.7874,1.7874,24800000.0
2006-04-26 05:18:00,1.7874,1.7876,1.7874,1.7876,27800000.0
2006-04-26 05:19:00,1.7876,1.78765,1.7876,1.78763,48700000.0
2006-04-26 05:20:00,1.78757,1.78765,1.78757,1.7876,62800000.0
2006-04-26 05:21:00,1.78763,1.78778,1.78763,1.7877,83700000.0
2006-04-26 05:22:00,1.78772,1.78772,1.78758,1.78758,89300001.0
2006-04-26 05:23:00,1.78762,1.78762,1.7876,1.7876,31000000.0
2006-04-26 05:24:00,1.78755,1.78759,1.78753,1.78753,25300000.0
2006-04-26 05:25:00,1.7876,1.78775,1.78759,1.78768,63800000.0
2006-04-26 05:26:00,1.78761,1.7877,1.78761,1.7877,87400000.0
2006-04-26 05:27:00,1.78777,1.78781,1.78768,1.78772,16400000.0
2006-04-26 05:28:00,1.78773,1.78773,1.7876,1.78773,25900000.0
2006-04-26 05:29:00,1.78777,1.78785,1.78771,1.78785,28500000.0
2006-04-26 05:30:00,1.78795,1.78805,1.78784,1.78784,28300000.0
2006-04-26 05:31:00,1.78777,1.78778,1.78766,1.78778,67200001.0
2006-04-26 05:32:00,1.78762,1.78762,1.78746,1.78746,74500001.0
2006-04-26 05:33:00,1.7875,1.78767,1.78749,1.78767,86999999.0
2006-04-26 05:34:00,1.78772,1.78773,1.78738,1.78773,158299999.0
2006-04-26 05:35:00,1.78774,1.78781,1.78774,1.78781,28300000.0
2006-04-26 05:36:00,1.78779,1.78779,1.78774,1.78777,69100000.0
2006-04-26 05:37:00,1.78768,1.78777,1.78768,1.78773,75900000.0
2006-04-26 05:38:00,1.78788,1.78788,1.78783,1.78783,6900000.0
2006-04-26 05:39:00,1.7878,1.7878,1.78777,1.78777,28700000.0
2006-04-26 05:40:00,1.78785,1.78785,1.7877,1.7878,91300000.0
2006-04-26 05:41:00,1.78783,1.78791,1.78783,1.78785,23200000.0
2006-04-26 05:42:00,1.78797,1.78806,1.78786,1.78786,29599999.0
2006-04-26 05:43:00,1.78782,1.78785,1.7878,1.78782,52300001.0
2006-04-26 05:44:00,1.7878,1.7878,1.78768,1.78773,82399998.0
2006-04-26 05:45:00,1.78773,1.78784,1.78759,1.78759,43150000.0
2006-04-26 05:46:00,1.78747,1.78755,1.78742,1.78742,41800000.0
2006-04-26 05:47:00,1.78723,1.78723,1.78709,1.78715,87999998.0
2006-04-26 05:48:00,1.7872,1.78727,1.7872,1.78726,20800000.0
2006-04-26 05:49:00,1.78718,1.78734,1.78718,1.78719,56800000.0
2006-04-26 05:50:00,1.78725,1.78725,1.78709,1.78714,33600000.0
2006-04-26 05:51:00,1.78698,1.78698,1.78677,1.78677,29099999.0
2006-04-26 05:52:00,1.78658,1.78678,1.78656,1.78675,53700000.0
2006-04-26 05:53:00,1.78665,1.78665,1.78653,1.78661,129799999.0
2006-04-26 05:54:00,1.78668,1.78682,1.78663,1.78676,41900000.0
2006-04-26 05:55:00,1.78672,1.7868,1.78656,1.78656,48299999.0
2006-04-26 05:56:00,1.78645,1.7865,1.78643,1.78643,69500000.0
2006-04-26 05:57:00,1.78648,1.7866,1.78648,1.78655,72499999.0
2006-04-26 05:58:00,1.78653,1.78666,1.78641,1.78653,57700001.0
2006-04-26 05:59:00,1.78648,1.7866,1.78642,1.78642,35900000.0
2006-04-26 06:00:00,1.78649,1.78662,1.78649,1.78657,42300001.0
2006-04-26 06:01:00,1.78675,1.78692,1.78675,1.78689,29200000.0
2006-04-26 06:02:00,1.78685,1.78685,1.78672,1.78675,25100000.0
2006-04-26 06:03:00,1.78673,1.78673,1.78652,1.78664,32700000.0
2006-04-26 06:04:00,1.78665,1.78665,1.78665,1.78665,5100000.0
2006-04-26 06:05:00,1.78658,1.78658,1.78644,1.78644,82300002.0
2006-04-26 06:06:00,1.78635,1.78643,1.78631,1.78631,71399999.0
2006-04-26 06:07:00,1.78643,1.78661,1.78643,1.78652,72800001.0
2006-04-26 06:08:00,1.78654,1.78661,1.78654,1.78661,3100000.0
2006-04-26 06:09:00,1.78659,1.78662,1.78652,1.78652,75500001.0
2006-04-26 06:10:00,1.78653,1.78662,1.78651,1.78657,70499997.0
2006-04-26 06:11:00,1.78657,1.78663,1.78656,1.7866,58900002.0
2006-04-26 06:12:00,1.78663,1.78663,1.7865,1.78652,65200000.0
2006-04-26 06:13:00,1.78651,1.78658,1.78651,1.78657,19900000.0
2006-04-26 06:14:00,1.78655,1.78661,1.78645,1.78658,56200000.0
2006-04-26 06:15:00,1.78662,1.78662,1.78645,1.78662,68899998.0
2006-04-26 06:16:00,1.78659,1.78663,1.78654,1.78654,52300000.0
2006-04-26 06:17:00,1.78664,1.7869,1.78664,1.78674,59900000.0
2006-04-26 06:18:00,1.78673,1.78679,1.78665,1.78676,63300000.0
2006-04-26 06:19:00,1.78671,1.78671,1.78659,1.78664,46299999.0
2006-04-26 06:20:00,1.78655,1.78655,1.78655,1.78655,26500000.0
2006-04-26 06:21:00,1.7865,1.78658,1.7865,1.7865,157599995.0
2006-04-26 06:22:00,1.78647,1.78655,1.78647,1.78655,96000002.0
2006-04-26 06:23:00,1.78675,1.78701,1.78675,1.78695,65200001.0
2006-04-26 06:24:00,1.78695,1.78699,1.78686,1.78686,72300000.0
2006-04-26 06:25:00,1.78685,1.78685,1.78668,1.7867,24200000.0
2006-04-26 06:26:00,1.78667,1.78675,1.78667,1.78675,22100000.0
2006-04-26 06:27:00,1.78672,1.7868,1.78667,1.78673,56500000.0
2006-04-26 06:28:00,1.78667,1.78696,1.78667,1.78673,48100000.0
2006-04-26 06:29:00,1.78675,1.78701,1.78675,1.78683,18700000.0
2006-04-26 06:30:00,1.78668,1.78685,1.78664,1.7868,53600000.0
2006-04-26 06:31:00,1.78678,1.78685,1.78678,1.7868,30300000.0
2006-04-26 06:32:00,1.78678,1.78678,1.78672,1.78678,107800001.0
2006-04-26 06:33:00,1.78679,1.78679,1.78678,1.78678,33500001.0
2006-04-26 06:34:00,1.78665,1.78675,1.78665,1.78672,67800000.0
2006-04-26 06:35:00,1.7867,1.7867,1.78665,1.78665,11300000.0
2006-04-26 06:36:00,1.78678,1.7868,1.78675,1.7868,74600001.0
2006-04-26 06:37:00,1.78674,1.78674,1.78654,1.7866,82200000.0
2006-04-26 06:38:00,1.78648,1.78649,1.78643,1.78643,19200000.0
2006-04-26 06:39:00,1.78638,1.78645,1.78628,1.78628,59399999.0
2006-04-26 06:40:00,1.78635,1.7865,1.78635,1.78636,33000000.0
2006-04-26 06:41:00,1.78635,1.78635,1.78628,1.78635,113400000.0
2006-04-26 06:42:00,1.78632,1.78632,1.7862,1.78624,65300000.0
2006-04-26 06:43:00,1.78632,1.78632,1.78622,1.78622,40700000.0
2006-04-26 06:44:00,1.78629,1.7863,1.78619,1.78623,52800001.0
2006-04-26 06:45:00,1.78622,1.78633,1.78617,1.78627,33600000.0
2006-04-26 06:46:00,1.78635,1.78635,1.78625,1.78632,82899999.0
2006-04-26 06:47:00,1.7863,1.78638,1.78627,1.78635,33300000.0
2006-04-26 06:48:00,1.78632,1.78632,1.78612,1.78619,77299998.0
2006-04-26 06:49:00,1.78605,1.78605,1.78605,1.78605,200000.0
2006-04-26 06:50:00,1.78608,1.78608,1.78602,1.78602,29100000.0
2006-04-26 06:51:00,1.78604,1.78615,1.78599,1.78603,72700000.0
2006-04-26 06:52:00,1.78601,1.78608,1.78581,1.78581,41800000.0
2006-04-26 06:53:00,1.78619,1.78637,1.78619,1.78634,55699998.0
2006-04-26 06:54:00,1.78645,1.78645,1.7864,1.78645,56600000.0
2006-04-26 06:55:00,1.7864,1.7864,1.7864,1.7864,2600000.0
2006-04-26 06:56:00,1.78635,1.78645,1.78635,1.78645,12100000.0
2006-04-26 06:57:00,1.7864,1.7864,1.7864,1.7864,10200000.0
2006-04-26 06:58:00,1.78638,1.78638,1.78632,1.78632,9700000.0
2006-04-26 06:59:00,1.7862,1.78622,1.7861,1.7861,24900000.0
2006-04-26 07:00:00,1.78628,1.78631,1.78627,1.78628,8400000.0
2006-04-26 07:01:00,1.78624,1.78627,1.78612,1.78616,42400000.0
2006-04-26 07:02:00,1.78623,1.78625,1.78623,1.78625,30900000.0
2006-04-26 07:03:00,1.78617,1.78622,1.7861,1.7861,62100000.0
2006-04-26 07:04:00,1.78615,1.78615,1.7861,1.7861,4900000.0
2006-04-26 07:05:00,1.78606,1.7861,1.78603,1.78607,16000000.0
2006-04-26 07:06:00,1.78612,1.78621,1.78611,1.78614,90000000.0
2006-04-26 07:07:00,1.78619,1.78623,1.78616,1.78619,26800000.0
2006-04-26 07:08:00,1.7862,1.78622,1.7861,1.78622,17200000.0
2006-04-26 07:09:00,1.7862,1.7862,1.7861,1.7862,34300000.0
2006-04-26 07:10:00,1.78619,1.78631,1.78613,1.78631,58500001.0
2006-04-26 07:11:00,1.78628,1.78628,1.78604,1.78624,68400000.0
2006-04-26 07:12:00,1.78627,1.78627,1.78621,1.78621,27500001.0
2006-04-26 07:13:00,1.78622,1.78622,1.78607,1.78608,114499997.0
2006-04-26 07:14:00,1.78612,1.78658,1.78612,1.78658,113100001.0
2006-04-26 07:15:00,1.78663,1.78663,1.78644,1.78657,81499999.0
2006-04-26 07:16:00,1.78655,1.78655,1.7865,1.78652,45900000.0
2006-04-26 07:17:00,1.78655,1.78658,1.78647,1.78655,23400000.0
2006-04-26 07:18:00,1.78647,1.78647,1.78642,1.78642,14200000.0
2006-04-26 07:19:00,1.7864,1.78645,1.78637,1.78637,67200000.0
2006-04-26 07:20:00,1.78638,1.78645,1.78635,1.78645,81300001.0
2006-04-26 07:21:00,1.7864,1.78648,1.7864,1.78645,54399999.0
2006-04-26 07:22:00,1.78638,1.78645,1.78638,1.78645,67800000.0
2006-04-26 07:23:00,1.78645,1.78645,1.7864,1.7864,23600000.0
2006-04-26 07:24:00,1.7864,1.78645,1.78635,1.7864,48300000.0
2006-04-26 07:25:00,1.78642,1.78654,1.78639,1.78649,79800000.0
2006-04-26 07:26:00,1.7865,1.78655,1.7865,1.78655,74500000.0
2006-04-26 07:27:00,1.78644,1.78657,1.78644,1.78655,66900001.0
2006-04-26 07:28:00,1.78654,1.78682,1.78649,1.78682,98400000.0
2006-04-26 07:29:00,1.78688,1.78688,1.78668,1.78683,72099999.0
2006-04-26 07:30:00,1.78682,1.7869,1.78667,1.78667,76299998.0
2006-04-26 07:31:00,1.78663,1.78673,1.78663,1.7867,65500002.0
2006-04-26 07:32:00,1.7867,1.78675,1.7867,1.7867,69200001.0
2006-04-26 07:33:00,1.78678,1.78684,1.78673,1.78677,55900000.0
2006-04-26 07:34:00,1.78671,1.78689,1.78671,1.78686,89299999.0
2006-04-26 07:35:00,1.78718,1.78746,1.78706,1.78738,79600000.0
2006-04-26 07:36:00,1.78742,1.78742,1.78722,1.78722,60200000.0
2006-04-26 07:37:00,1.7871,1.7871,1.78697,1.78701,81200000.0
2006-04-26 07:38:00,1.78694,1.78702,1.78694,1.78702,5400000.0
2006-04-26 07:39:00,1.78695,1.78705,1.78695,1.78702,85199999.0
2006-04-26 07:40:00,1.78704,1.78717,1.78702,1.78708,45100000.0
2006-04-26 07:41:00,1.78703,1.78721,1.78697,1.78697,71500000.0
2006-04-26 07:42:00,1.78692,1.78699,1.78687,1.78687,37900000.0
2006-04-26 07:43:00,1.78701,1.78706,1.78698,1.787,71700000.0
2006-04-26 07:44:00,1.78693,1.78693,1.78674,1.78686,36699999.0
2006-04-26 07:45:00,1.78687,1.78691,1.78675,1.78675,37200000.0
2006-04-26 07:46:00,1.78672,1.78686,1.78672,1.7868,90999999.0
2006-04-26 07:47:00,1.78684,1.78698,1.78684,1.78697,81699999.0
2006-04-26 07:48:00,1.78698,1.78698,1.7869,1.7869,35899999.0
2006-04-26 07:49:00,1.78689,1.78692,1.78683,1.78687,36900000.0
2006-04-26 07:50:00,1.78682,1.78682,1.7868,1.7868,10800000.0
2006-04-26 07:51:00,1.78688,1.78697,1.78679,1.78679,62000002.0
2006-04-26 07:52:00,1.78688,1.78688,1.78687,1.78687,10000000.0
2006-04-26 07:53:00,1.78678,1.78678,1.78654,1.78664,92599999.0
2006-04-26 07:54:00,1.78669,1.78683,1.78663,1.78675,52300000.0
2006-04-26 07:55:00,1.78681,1.78693,1.78679,1.78692,37800001.0
2006-04-26 07:56:00,1.78701,1.78705,1.78693,1.78702,112900000.0
2006-04-26 07:57:00,1.78698,1.78698,1.78674,1.7868,40400001.0
2006-04-26 07:58:00,1.78671,1.78682,1.78665,1.78665,53900000.0
2006-04-26 07:59:00,1.78662,1.78673,1.78661,1.78673,56700001.0
2006-04-26 08:00:00,1.78665,1.78665,1.78655,1.78657,66500000.0
2006-04-26 08:01:00,1.78668,1.78671,1.7866,1.7866,58000000.0
2006-04-26 08:02:00,1.78665,1.78669,1.78659,1.78661,30100000.0
2006-04-26 08:03:00,1.78659,1.78665,1.78642,1.78642,83400001.0
2006-04-26 08:04:00,1.78643,1.78652,1.78637,1.78652,47300000.0
2006-04-26 08:05:00,1.78657,1.78664,1.78645,1.78661,68800001.0
2006-04-26 08:06:00,1.78648,1.78659,1.7864,1.78659,68900001.0
2006-04-26 08:07:00,1.78658,1.78668,1.78645,1.78645,43200000.0
2006-04-26 08:08:00,1.78638,1.7865,1.78628,1.7865,50799999.0
2006-04-26 08:09:00,1.78647,1.78647,1.78632,1.78639,66699999.0
2006-04-26 08:10:00,1.78628,1.78639,1.78622,1.78635,152100001.0
2006-04-26 08:11:00,1.7864,1.78645,1.7864,1.78642,42700000.0
2006-04-26 08:12:00,1.7864,1.78648,1.78638,1.7864,97200002.0
2006-04-26 08:13:00,1.78637,1.78637,1.7863,1.7863,17100000.0
2006-04-26 08:14:00,1.78635,1.78648,1.78635,1.78648,49400000.0
2006-04-26 08:15:00,1.78661,1.78663,1.78653,1.7866,51900000.0
2006-04-26 08:16:00,1.78667,1.7867,1.78648,1.78655,23800000.0
2006-04-26 08:17:00,1.78651,1.78657,1.78651,1.78652,43200000.0
2006-04-26 08:18:00,1.78653,1.78661,1.78653,1.78654,21600000.0
2006-04-26 08:19:00,1.78667,1.78685,1.78667,1.78685,37800000.0
2006-04-26 08:20:00,1.7869,1.78718,1.7869,1.78715,61800001.0
2006-04-26 08:21:00,1.78709,1.78717,1.78683,1.78683,69000000.0
2006-04-26 08:22:00,1.78708,1.78722,1.78708,1.78722,4400000.0
2006-04-26 08:23:00,1.78737,1.78748,1.78683,1.78683,52800000.0
2006-04-26 08:24:00,1.78671,1.78671,1.78639,1.78639,24000000.0
2006-04-26 08:25:00,1.78621,1.78633,1.78616,1.78619,53399999.0
2006-04-26 08:26:00,1.78617,1.7863,1.78617,1.78622,84000002.0
2006-04-26 08:27:00,1.78619,1.78626,1.78617,1.78622,91600002.0
2006-04-26 08:28:00,1.78619,1.7863,1.78619,1.78621,74500000.0
2006-04-26 08:29:00,1.78622,1.78625,1.78608,1.7862,26500000.0
2006-04-26 08:30:00,1.78616,1.78618,1.78611,1.78613,67499999.0
2006-04-26 08:31:00,1.78615,1.78625,1.7861,1.78618,46300000.0
2006-04-26 08:32:00,1.78599,1.78599,1.78568,1.78579,33600000.0
2006-04-26 08:33:00,1.78588,1.78611,1.78588,1.78605,65600001.0
2006-04-26 08:34:00,1.78598,1.78613,1.78598,1.78608,85199998.0
2006-04-26 08:35:00,1.78616,1.78619,1.78604,1.78606,89599999.0
2006-04-26 08:36:00,1.78591,1.78591,1.78568,1.78568,32700000.0
2006-04-26 08:37:00,1.78549,1.78549,1.78513,1.78513,31799999.0
2006-04-26 08:38:00,1.7852,1.78551,1.7852,1.78542,85199998.0
2006-04-26 08:39:00,1.78535,1.78538,1.78515,1.78515,40100000.0
2006-04-26 08:40:00,1.78511,1.78516,1.78491,1.78493,63000000.0
2006-04-26 08:41:00,1.78501,1.78516,1.78501,1.78512,168600003.0
2006-04-26 08:42:00,1.78514,1.78514,1.78481,1.7849,62000001.0
2006-04-26 08:43:00,1.78491,1.78503,1.78477,1.78501,55700000.0
2006-04-26 08:44:00,1.78508,1.78517,1.78497,1.78504,119399999.0
2006-04-26 08:45:00,1.78514,1.78514,1.78489,1.78492,14300000.0
2006-04-26 08:46:00,1.78484,1.78497,1.78474,1.78496,72599999.0
2006-04-26 08:47:00,1.78497,1.78499,1.7848,1.78483,73099999.0
2006-04-26 08:48:00,1.78485,1.78489,1.78472,1.7848,92900000.0
2006-04-26 08:49:00,1.78479,1.78479,1.78448,1.78451,70700000.0
2006-04-26 08:50:00,1.78457,1.78498,1.78457,1.78498,28200000.0
2006-04-26 08:51:00,1.78506,1.78535,1.78504,1.78535,37000000.0
2006-04-26 08:52:00,1.78554,1.78575,1.78554,1.78556,54300001.0
2006-04-26 08:53:00,1.78545,1.78549,1.78504,1.78504,36400000.0
2006-04-26 08:54:00,1.78495,1.78522,1.78491,1.78522,75400001.0
2006-04-26 08:55:00,1.78539,1.78553,1.78527,1.78527,53000000.0
2006-04-26 08:56:00,1.78535,1.7858,1.78535,1.78576,66700000.0
2006-04-26 08:57:00,1.78576,1.78576,1.78564,1.78564,32499999.0
2006-04-26 08:58:00,1.78551,1.78551,1.78541,1.78543,86299999.0
2006-04-26 08:59:00,1.7855,1.78553,1.78539,1.78548,136600001.0
2006-04-26 09:00:00,1.78548,1.78556,1.78546,1.78553,46200000.0
2006-04-26 09:01:00,1.78562,1.78563,1.78492,1.78492,51200000.0
2006-04-26 09:02:00,1.7847,1.78478,1.78459,1.78459,49600000.0
2006-04-26 09:03:00,1.78456,1.78456,1.78433,1.78452,94700000.0
2006-04-26 09:04:00,1.78457,1.78472,1.78453,1.78453,94200001.0
2006-04-26 09:05:00,1.78458,1.78517,1.78458,1.78502,131800004.0
2006-04-26 09:06:00,1.78507,1.78527,1.78507,1.78527,65199998.0
2006-04-26 09:07:00,1.78527,1.78533,1.78509,1.78509,47300000.0
2006-04-26 09:08:00,1.78506,1.78515,1.78502,1.78513,85800000.0
2006-04-26 09:09:00,1.78517,1.78525,1.78495,1.78515,27200000.0
2006-04-26 09:10:00,1.78512,1.78512,1.7849,1.78495,69200001.0
2006-04-26 09:11:00,1.78476,1.78476,1.78461,1.78461,1900000.0
2006-04-26 09:12:00,1.78442,1.78442,1.7841,1.7841,70800001.0
2006-04-26 09:13:00,1.78415,1.78415,1.78413,1.78413,6800000.0
2006-04-26 09:14:00,1.78413,1.78422,1.7839,1.78417,43200000.0
2006-04-26 09:15:00,1.78405,1.78405,1.78379,1.78402,27000000.0
2006-04-26 09:16:00,1.78419,1.78453,1.78419,1.78449,60300000.0
2006-04-26 09:17:00,1.78472,1.78485,1.78472,1.78477,43900000.0
2006-04-26 09:18:00,1.78481,1.78499,1.78481,1.78496,63899999.0
2006-04-26 09:19:00,1.7849,1.78508,1.78483,1.78508,56800000.0
2006-04-26 09:20:00,1.78531,1.78556,1.78531,1.78547,58200000.0
2006-04-26 09:21:00,1.78545,1.78554,1.78545,1.7855,55700000.0
2006-04-26 09:22:00,1.7855,1.78551,1.78526,1.78527,19200000.0
2006-04-26 09:23:00,1.78516,1.78516,1.78498,1.78509,48900000.0
2006-04-26 09:24:00,1.78505,1.78505,1.78491,1.78495,28700000.0
2006-04-26 09:25:00,1.78495,1.78526,1.78493,1.78493,59700000.0
2006-04-26 09:26:00,1.78485,1.78485,1.78456,1.78465,46800000.0
2006-04-26 09:27:00,1.78464,1.78477,1.78464,1.78477,38600000.0
2006-04-26 09:28:00,1.78471,1.78474,1.78461,1.78461,53600001.0
2006-04-26 09:29:00,1.78473,1.78486,1.78473,1.78482,124099999.0
2006-04-26 09:30:00,1.7847,1.7848,1.7847,1.7848,40700000.0
2006-04-26 09:31:00,1.78482,1.78506,1.78482,1.78495,57500000.0
2006-04-26 09:32:00,1.7847,1.7847,1.7841,1.7841,32000000.0
2006-04-26 09:33:00,1.78395,1.78395,1.78343,1.78355,30400000.0
2006-04-26 09:34:00,1.78364,1.78402,1.78359,1.78401,103099997.0
2006-04-26 09:35:00,1.78407,1.78413,1.784,1.78413,34100000.0
2006-04-26 09:36:00,1.7841,1.78425,1.78396,1.78407,70000001.0
2006-04-26 09:37:00,1.78394,1.78394,1.78374,1.78377,61400000.0
2006-04-26 09:38:00,1.7837,1.7837,1.78322,1.78334,46400000.0
2006-04-26 09:39:00,1.78307,1.78345,1.78307,1.78345,63099998.0
2006-04-26 09:40:00,1.7835,1.78363,1.78346,1.78359,84500000.0
2006-04-26 09:41:00,1.78336,1.7836,1.78336,1.7836,63999999.0
2006-04-26 09:42:00,1.78373,1.78378,1.78354,1.78366,98499998.0
2006-04-26 09:43:00,1.78375,1.78383,1.78366,1.78366,124000002.0
2006-04-26 09:44:00,1.78373,1.78376,1.78351,1.78365,126600001.0
2006-04-26 09:45:00,1.78363,1.78363,1.78345,1.78345,28200000.0
2006-04-26 09:46:00,1.7834,1.7834,1.78267,1.78267,103500000.0
2006-04-26 09:47:00,1.7827,1.7827,1.78224,1.78243,65300000.0
2006-04-26 09:48:00,1.78258,1.78296,1.78258,1.78296,13600000.0
2006-04-26 09:49:00,1.78305,1.78305,1.78281,1.78283,51300000.0
2006-04-26 09:50:00,1.78306,1.78322,1.78306,1.78322,9600000.0
2006-04-26 09:51:00,1.78353,1.78353,1.78332,1.78332,64999999.0
2006-04-26 09:52:00,1.78313,1.78313,1.78263,1.78264,60800000.0
2006-04-26 09:53:00,1.78227,1.78227,1.78175,1.78203,46800000.0
2006-04-26 09:54:00,1.78202,1.7821,1.78183,1.78192,34500000.0
2006-04-26 09:55:00,1.78193,1.78193,1.78154,1.78191,47200000.0
2006-04-26 09:56:00,1.78211,1.7824,1.78211,1.7824,64700000.0
2006-04-26 09:57:00,1.7824,1.78246,1.78234,1.7824,27500000.0
2006-04-26 09:58:00,1.78224,1.78224,1.78184,1.78192,59399998.0
2006-04-26 09:59:00,1.78187,1.78208,1.78184,1.78193,32000000.0
2006-04-26 10:00:00,1.78187,1.78194,1.78174,1.78185,40700000.0
2006-04-26 10:01:00,1.78189,1.78204,1.78183,1.7819,39400000.0
2006-04-26 10:02:00,1.78184,1.78184,1.78164,1.78176,81500002.0
2006-04-26 10:03:00,1.78178,1.78187,1.78159,1.78187,18600000.0
2006-04-26 10:04:00,1.78198,1.7822,1.78198,1.78217,39900001.0
2006-04-26 10:05:00,1.78218,1.78225,1.78216,1.78223,90700000.0
2006-04-26 10:06:00,1.78228,1.78236,1.78217,1.78217,81800001.0
2006-04-26 10:07:00,1.78229,1.78279,1.78226,1.78279,104599999.0
2006-04-26 10:08:00,1.78287,1.78287,1.78261,1.78266,70399999.0
2006-04-26 10:09:00,1.78264,1.78281,1.78256,1.78273,50700001.0
2006-04-26 10:10:00,1.78267,1.78275,1.78258,1.7827,69200000.0
2006-04-26 10:11:00,1.78259,1.78276,1.78257,1.78262,50200000.0
2006-04-26 10:12:00,1.78276,1.78317,1.78276,1.78308,37700000.0
2006-04-26 10:13:00,1.783,1.78304,1.78293,1.78293,31900000.0
2006-04-26 10:14:00,1.78285,1.78297,1.78285,1.78296,55700001.0
2006-04-26 10:15:00,1.78301,1.78317,1.78301,1.7831,62100001.0
2006-04-26 10:16:00,1.78297,1.78297,1.78263,1.78263,21700000.0
2006-04-26 10:17:00,1.78262,1.78267,1.78248,1.78256,43700001.0
2006-04-26 10:18:00,1.7827,1.78301,1.7827,1.78301,14900000.0
2006-04-26 10:19:00,1.78298,1.7832,1.78298,1.7832,68800001.0
2006-04-26 10:20:00,1.78315,1.78315,1.78295,1.78307,109800003.0
2006-04-26 10:21:00,1.7831,1.78314,1.78304,1.78308,70400000.0
2006-04-26 10:22:00,1.78309,1.78314,1.78309,1.78313,17100000.0
2006-04-26 10:23:00,1.78312,1.78317,1.78307,1.78308,83200001.0
2006-04-26 10:24:00,1.78303,1.78308,1.78301,1.78308,80399997.0
2006-04-26 10:25:00,1.78305,1.78334,1.78305,1.78334,68500000.0
2006-04-26 10:26:00,1.78333,1.78341,1.78323,1.78341,29100000.0
2006-04-26 10:27:00,1.78352,1.78364,1.78345,1.78345,66700002.0
2006-04-26 10:28:00,1.78333,1.78333,1.78316,1.78332,51100000.0
2006-04-26 10:29:00,1.7832,1.78383,1.78312,1.78354,104500000.0
2006-04-26 10:30:00,1.7836,1.78374,1.78302,1.78302,68900000.0
2006-04-26 10:31:00,1.78265,1.78265,1.78182,1.78189,49800000.0
2006-04-26 10:32:00,1.78206,1.78264,1.78206,1.7826,44800001.0
2006-04-26 10:33:00,1.78245,1.78247,1.78224,1.78247,61670001.0
2006-04-26 10:34:00,1.78228,1.78228,1.78164,1.78173,51600000.0
2006-04-26 10:35:00,1.78172,1.78187,1.78094,1.78094,13000000.0
2006-04-26 10:36:00,1.78068,1.78095,1.78048,1.78048,22300000.0
2006-04-26 10:37:00,1.78052,1.78098,1.78045,1.78098,96099999.0
2006-04-26 10:38:00,1.781,1.78129,1.78095,1.78129,115200000.0
2006-04-26 10:39:00,1.78132,1.78148,1.78119,1.78119,55400000.0
2006-04-26 10:40:00,1.78125,1.78125,1.7807,1.78079,40200000.0
2006-04-26 10:41:00,1.7808,1.78092,1.78078,1.78078,70899999.0
2006-04-26 10:42:00,1.78088,1.78113,1.78084,1.78113,56900001.0
2006-04-26 10:43:00,1.78124,1.78144,1.78123,1.78144,79000000.0
2006-04-26 10:44:00,1.78137,1.78137,1.78116,1.78123,27400000.0
2006-04-26 10:45:00,1.78132,1.7817,1.78132,1.7817,105599999.0
2006-04-26 10:46:00,1.78158,1.78192,1.78158,1.78192,56399999.0
2006-04-26 10:47:00,1.78201,1.78203,1.7819,1.7819,24900000.0
2006-04-26 10:48:00,1.78187,1.78202,1.78175,1.78202,65500000.0
2006-04-26 10:49:00,1.7822,1.78239,1.7822,1.78229,72199999.0
2006-04-26 10:50:00,1.78226,1.78231,1.78165,1.78165,56500000.0
2006-04-26 10:51:00,1.78161,1.78164,1.78155,1.78155,52100000.0
2006-04-26 10:52:00,1.78153,1.78153,1.78135,1.78135,76299999.0
2006-04-26 10:53:00,1.78151,1.78181,1.78142,1.78181,109300001.0
2006-04-26 10:54:00,1.78186,1.78189,1.78178,1.78178,38799999.0
2006-04-26 10:55:00,1.78169,1.78171,1.78147,1.78156,88200002.0
2006-04-26 10:56:00,1.7815,1.78161,1.7814,1.7815,67200001.0
2006-04-26 10:57:00,1.78147,1.78154,1.78144,1.7815,52299999.0
2006-04-26 10:58:00,1.78148,1.78156,1.7814,1.78153,59199999.0
2006-04-26 10:59:00,1.78159,1.78228,1.78159,1.78228,121400000.0
2006-04-26 11:00:00,1.78232,1.78238,1.78211,1.78216,95999999.0
2006-04-26 11:01:00,1.78214,1.78214,1.78188,1.78198,26300000.0
2006-04-26 11:02:00,1.78195,1.78195,1.78164,1.78164,139900001.0
2006-04-26 11:03:00,1.78165,1.78181,1.7816,1.78181,21700000.0
2006-04-26 11:04:00,1.7819,1.78205,1.7819,1.782,73400001.0
2006-04-26 11:05:00,1.78208,1.78209,1.78196,1.78197,72100000.0
2006-04-26 11:06:00,1.78203,1.78209,1.78196,1.78196,46500000.0
2006-04-26 11:07:00,1.782,1.78211,1.78197,1.78197,74400002.0
2006-04-26 11:08:00,1.78193,1.78193,1.78182,1.78187,66900000.0
2006-04-26 11:09:00,1.7818,1.7818,1.78163,1.78177,86900000.0
2006-04-26 11:10:00,1.78174,1.78208,1.78174,1.78208,42600000.0
2006-04-26 11:11:00,1.78217,1.78217,1.78183,1.78187,43400000.0
2006-04-26 11:12:00,1.78183,1.78183,1.78166,1.78166,61300000.0
2006-04-26 11:13:00,1.78172,1.78181,1.78167,1.78176,37399999.0
2006-04-26 11:14:00,1.78166,1.7818,1.7816,1.7818,58799998.0
2006-04-26 11:15:00,1.78188,1.78188,1.78182,1.78182,8400000.0
2006-04-26 11:16:00,1.7818,1.78197,1.7818,1.78196,51300000.0
2006-04-26 11:17:00,1.78189,1.78198,1.78189,1.7819,74500002.0
2006-04-26 11:18:00,1.7819,1.7819,1.78173,1.78186,97499997.0
2006-04-26 11:19:00,1.7818,1.7819,1.78171,1.78187,97800001.0
2006-04-26 11:20:00,1.78191,1.78191,1.78184,1.78184,10400000.0
2006-04-26 11:21:00,1.78185,1.78185,1.78178,1.78183,67600001.0
2006-04-26 11:22:00,1.78189,1.78231,1.78189,1.78214,107049998.0
2006-04-26 11:23:00,1.7824,1.78323,1.7824,1.7832,47099999.0
2006-04-26 11:24:00,1.78338,1.78368,1.7833,1.78368,89200003.0
2006-04-26 11:25:00,1.78358,1.78358,1.78337,1.78342,28200000.0
2006-04-26 11:26:00,1.78347,1.7835,1.78332,1.78332,25000000.0
2006-04-26 11:27:00,1.7833,1.78333,1.78326,1.78327,71900000.0
2006-04-26 11:28:00,1.7833,1.78335,1.78323,1.78327,43200000.0
2006-04-26 11:29:00,1.78327,1.78329,1.78314,1.78325,65400000.0
2006-04-26 11:30:00,1.78318,1.78321,1.78311,1.78316,87800001.0
2006-04-26 11:31:00,1.7831,1.7832,1.78304,1.78318,59400000.0
2006-04-26 11:32:00,1.7832,1.78325,1.7832,1.78323,89700000.0
2006-04-26 11:33:00,1.78315,1.78326,1.78315,1.78326,24500000.0
2006-04-26 11:34:00,1.78327,1.78332,1.78321,1.78332,58900000.0
2006-04-26 11:35:00,1.78331,1.78337,1.78326,1.78337,75700001.0
2006-04-26 11:36:00,1.78327,1.78335,1.78323,1.78335,60900000.0
2006-04-26 11:37:00,1.78338,1.78347,1.78335,1.78347,41600000.0
2006-04-26 11:38:00,1.78363,1.78374,1.78358,1.78368,75200002.0
2006-04-26 11:39:00,1.78377,1.78387,1.78374,1.78374,64000000.0
2006-04-26 11:40:00,1.78366,1.78381,1.78357,1.78364,82100000.0
2006-04-26 11:41:00,1.78361,1.78361,1.7835,1.7835,13000000.0
2006-04-26 11:42:00,1.78347,1.78355,1.78343,1.78349,47000000.0
2006-04-26 11:43:00,1.78354,1.78363,1.78351,1.78355,19400000.0
2006-04-26 11:44:00,1.78361,1.78367,1.78351,1.78354,59500001.0
2006-04-26 11:45:00,1.78352,1.78362,1.7835,1.78358,57899999.0
2006-04-26 11:46:00,1.7836,1.7836,1.78334,1.78342,63000000.0
2006-04-26 11:47:00,1.78348,1.78365,1.78347,1.78365,89700001.0
2006-04-26 11:48:00,1.78365,1.78367,1.78355,1.78355,48500000.0
2006-04-26 11:49:00,1.78343,1.78348,1.78341,1.78348,36700000.0
2006-04-26 11:50:00,1.78352,1.78355,1.78339,1.78348,62000000.0
2006-04-26 11:51:00,1.78348,1.78351,1.78343,1.78349,31700000.0
2006-04-26 11:52:00,1.78348,1.78353,1.78344,1.78348,33800000.0
2006-04-26 11:53:00,1.78342,1.78345,1.78335,1.78343,57500000.0
2006-04-26 11:54:00,1.78342,1.78369,1.78342,1.78358,60999999.0
2006-04-26 11:55:00,1.78362,1.78398,1.78362,1.7839,78300001.0
2006-04-26 11:56:00,1.78402,1.78432,1.78402,1.78432,51700000.0
2006-04-26 11:57:00,1.78438,1.78439,1.78427,1.7843,76500000.0
2006-04-26 11:58:00,1.78419,1.78431,1.78419,1.78427,28600000.0
2006-04-26 11:59:00,1.78435,1.78457,1.78434,1.7845,154600001.0
2006-04-26 12:00:00,1.78446,1.78446,1.78419,1.78433,90999998.0
2006-04-26 12:01:00,1.78434,1.78458,1.78434,1.78449,55100000.0
2006-04-26 12:02:00,1.78451,1.78461,1.78443,1.78443,69399998.0
2006-04-26 12:03:00,1.78447,1.78451,1.78443,1.78443,49600001.0
2006-04-26 12:04:00,1.78429,1.78442,1.78408,1.78408,78300000.0
2006-04-26 12:05:00,1.78412,1.78412,1.78389,1.78389,78200000.0
2006-04-26 12:06:00,1.78374,1.78402,1.78374,1.78402,19600000.0
2006-04-26 12:07:00,1.78411,1.78411,1.78379,1.78384,18900000.0
2006-04-26 12:08:00,1.78387,1.78406,1.78387,1.78403,89700001.0
2006-04-26 12:09:00,1.78402,1.78403,1.78392,1.78398,25800000.0
2006-04-26 12:10:00,1.784,1.78409,1.78399,1.78403,37599999.0
2006-04-26 12:11:00,1.78399,1.78411,1.78399,1.78406,35800000.0
2006-04-26 12:12:00,1.78402,1.78405,1.78399,1.78403,56099998.0
2006-04-26 12:13:00,1.784,1.78403,1.78394,1.78403,26000000.0
2006-04-26 12:14:00,1.78407,1.78407,1.78393,1.78399,91000001.0
2006-04-26 12:15:00,1.78399,1.78406,1.78388,1.78398,53400000.0
2006-04-26 12:16:00,1.78393,1.78395,1.78385,1.78395,60800000.0
2006-04-26 12:17:00,1.78398,1.78398,1.78386,1.78392,66300000.0
2006-04-26 12:18:00,1.7839,1.7839,1.78388,1.7839,8100000.0
2006-04-26 12:19:00,1.78392,1.78392,1.78372,1.78375,53500000.0
2006-04-26 12:20:00,1.78387,1.78389,1.78381,1.78387,38500000.0
2006-04-26 12:21:00,1.78375,1.78383,1.78364,1.78364,94399999.0
2006-04-26 12:22:00,1.78348,1.78348,1.78317,1.78317,16100000.0
2006-04-26 12:23:00,1.78313,1.78313,1.78302,1.78302,32400000.0
2006-04-26 12:24:00,1.7829,1.7829,1.78267,1.78277,62000000.0
2006-04-26 12:25:00,1.78275,1.78286,1.78266,1.78283,119300003.0
2006-04-26 12:26:00,1.78297,1.78297,1.78272,1.78272,49800001.0
2006-04-26 12:27:00,1.78277,1.78288,1.78277,1.78288,12100000.0
2006-04-26 12:28:00,1.78299,1.78299,1.78287,1.78287,121200000.0
2006-04-26 12:29:00,1.7829,1.78292,1.78283,1.78285,90700000.0
2006-04-26 12:30:00,1.7829,1.78294,1.78282,1.78283,80000000.0
2006-04-26 12:31:00,1.78287,1.78303,1.78287,1.783,90600000.0
2006-04-26 12:32:00,1.78309,1.78351,1.78309,1.78345,88100000.0
2006-04-26 12:33:00,1.78347,1.78351,1.78335,1.78351,99700001.0
2006-04-26 12:34:00,1.7835,1.78359,1.78331,1.78359,116799999.0
2006-04-26 12:35:00,1.78368,1.7838,1.78368,1.7838,46900000.0
2006-04-26 12:36:00,1.78382,1.78388,1.78374,1.78385,62000000.0
2006-04-26 12:37:00,1.78378,1.7839,1.78374,1.78381,57300000.0
2006-04-26 12:38:00,1.78381,1.78381,1.78365,1.78375,13600000.0
2006-04-26 12:39:00,1.78369,1.7838,1.78364,1.7837,38600000.0
2006-04-26 12:40:00,1.78375,1.78383,1.7837,1.78381,52600000.0
2006-04-26 12:41:00,1.78373,1.78391,1.78373,1.78391,79600000.0
2006-04-26 12:42:00,1.78394,1.78398,1.78388,1.78388,77399999.0
2006-04-26 12:43:00,1.78383,1.7839,1.78374,1.7839,111199999.0
2006-04-26 12:44:00,1.78384,1.78388,1.78378,1.78386,72799999.0
2006-04-26 12:45:00,1.78393,1.78393,1.7838,1.78385,48899999.0
2006-04-26 12:46:00,1.78388,1.78392,1.78361,1.78361,42700000.0
2006-04-26 12:47:00,1.78347,1.78347,1.78327,1.78328,97800002.0
2006-04-26 12:48:00,1.78315,1.78342,1.78308,1.78332,67500000.0
2006-04-26 12:49:00,1.78335,1.78348,1.78335,1.78347,60700000.0
2006-04-26 12:50:00,1.78348,1.78349,1.78342,1.78349,57700000.0
2006-04-26 12:51:00,1.78339,1.78346,1.78336,1.78343,55600000.0
2006-04-26 12:52:00,1.78339,1.78346,1.78331,1.78335,119599999.0
2006-04-26 12:53:00,1.78336,1.78347,1.78331,1.78334,57100000.0
2006-04-26 12:54:00,1.78311,1.78311,1.78257,1.78267,66900000.0
2006-04-26 12:55:00,1.78267,1.78276,1.78257,1.78268,18900000.0
2006-04-26 12:56:00,1.78266,1.78272,1.78259,1.78265,36200000.0
2006-04-26 12:57:00,1.78254,1.78254,1.78254,1.78254,6100000.0
2006-04-26 12:58:00,1.78256,1.78287,1.78256,1.78287,57100000.0
2006-04-26 12:59:00,1.7826,1.78291,1.7826,1.78267,60100000.0
2006-04-26 13:00:00,1.78263,1.78322,1.78262,1.78322,174400002.0
2006-04-26 13:01:00,1.7832,1.78334,1.7832,1.7833,58699999.0
2006-04-26 13:02:00,1.78324,1.78325,1.78317,1.78317,50100000.0
2006-04-26 13:03:00,1.78314,1.78314,1.78299,1.78311,79500000.0
2006-04-26 13:04:00,1.78323,1.78338,1.78317,1.78324,63399999.0
2006-04-26 13:05:00,1.78323,1.78326,1.783,1.783,50799999.0
2006-04-26 13:06:00,1.7831,1.78319,1.78302,1.78309,65099999.0
2006-04-26 13:07:00,1.7831,1.78321,1.78303,1.78321,114899999.0
2006-04-26 13:08:00,1.78327,1.78331,1.78319,1.78331,84000002.0
2006-04-26 13:09:00,1.78328,1.78338,1.78324,1.7833,64500001.0
2006-04-26 13:10:00,1.78325,1.78329,1.78307,1.78307,25200000.0
2006-04-26 13:11:00,1.78302,1.7831,1.78302,1.78305,99699998.0
2006-04-26 13:12:00,1.78313,1.7832,1.78305,1.78315,54300000.0
2006-04-26 13:13:00,1.78294,1.783,1.78284,1.78284,63400000.0
2006-04-26 13:14:00,1.78276,1.78276,1.78263,1.7827,76200001.0
2006-04-26 13:15:00,1.78267,1.78269,1.78255,1.78267,61500000.0
2006-04-26 13:16:00,1.78273,1.78274,1.78256,1.78259,97200000.0
2006-04-26 13:17:00,1.78262,1.78271,1.78249,1.78271,51999999.0
2006-04-26 13:18:00,1.78274,1.78288,1.78267,1.78271,73699999.0
2006-04-26 13:19:00,1.78279,1.78291,1.78278,1.78289,75399999.0
2006-04-26 13:20:00,1.78285,1.78287,1.78279,1.78287,95199998.0
2006-04-26 13:21:00,1.78289,1.783,1.78287,1.78289,55700001.0
2006-04-26 13:22:00,1.78293,1.78293,1.78272,1.78272,31100000.0
2006-04-26 13:23:00,1.78278,1.78286,1.78261,1.78285,137000002.0
2006-04-26 13:24:00,1.78285,1.7831,1.78285,1.78303,55600000.0
2006-04-26 13:25:00,1.78313,1.78324,1.78307,1.78308,37000000.0
2006-04-26 13:26:00,1.78318,1.78322,1.78311,1.78311,98000001.0
2006-04-26 13:27:00,1.78315,1.78323,1.7831,1.78323,124700002.0
2006-04-26 13:28:00,1.78318,1.7832,1.78301,1.78301,82100001.0
2006-04-26 13:29:00,1.78302,1.78313,1.78275,1.78275,113399999.0
2006-04-26 13:30:00,1.78267,1.78274,1.78258,1.7826,164999998.0
2006-04-26 13:31:00,1.78263,1.78263,1.78252,1.78262,16500000.0
2006-04-26 13:32:00,1.78261,1.78272,1.78261,1.78272,34200000.0
2006-04-26 13:33:00,1.78276,1.78288,1.78271,1.78276,33100000.0
2006-04-26 13:34:00,1.78284,1.78305,1.78284,1.78305,143300001.0
2006-04-26 13:35:00,1.78317,1.78325,1.78307,1.78325,70200001.0
2006-04-26 13:36:00,1.78327,1.78329,1.78316,1.78325,79499998.0
2006-04-26 13:37:00,1.78318,1.78339,1.78318,1.78325,46600000.0
2006-04-26 13:38:00,1.78332,1.7834,1.78309,1.78318,99699999.0
2006-04-26 13:39:00,1.78325,1.78334,1.78321,1.78325,43900000.0
2006-04-26 13:40:00,1.78334,1.7834,1.7833,1.78335,111799998.0
2006-04-26 13:41:00,1.78332,1.78332,1.78317,1.7832,94000001.0
2006-04-26 13:42:00,1.78319,1.7835,1.78319,1.7835,67500000.0
2006-04-26 13:43:00,1.78356,1.78359,1.78356,1.78359,28999999.0
2006-04-26 13:44:00,1.78364,1.78388,1.78364,1.78386,68500000.0
2006-04-26 13:45:00,1.78377,1.78377,1.78361,1.78361,50500000.0
2006-04-26 13:46:00,1.78351,1.78351,1.78343,1.78345,14400000.0
2006-04-26 13:47:00,1.78345,1.7835,1.7834,1.7834,87500002.0
2006-04-26 13:48:00,1.78352,1.78362,1.7835,1.7836,114699996.0
2006-04-26 13:49:00,1.78361,1.78364,1.78348,1.78361,121700001.0
2006-04-26 13:50:00,1.78362,1.78362,1.78357,1.78357,41699999.0
2006-04-26 13:51:00,1.78355,1.78362,1.78355,1.78355,70599998.0
2006-04-26 13:52:00,1.7836,1.78362,1.78344,1.78353,39250000.0
2006-04-26 13:53:00,1.78352,1.78382,1.78352,1.78382,47400000.0
2006-04-26 13:54:00,1.7839,1.78415,1.7839,1.78411,37900000.0
2006-04-26 13:55:00,1.78408,1.78439,1.78407,1.78432,64900001.0
2006-04-26 13:56:00,1.78428,1.78439,1.78421,1.78433,93600000.0
2006-04-26 13:57:00,1.78431,1.78431,1.7841,1.7841,53200000.0
2006-04-26 13:58:00,1.78434,1.78453,1.78432,1.78432,73599999.0
2006-04-26 13:59:00,1.78427,1.7846,1.78427,1.7846,80299999.0
2006-04-26 14:00:00,1.7847,1.78476,1.78455,1.78476,69699998.0
2006-04-26 14:01:00,1.78492,1.78505,1.78492,1.785,25900000.0
2006-04-26 14:02:00,1.78505,1.78515,1.78503,1.78503,29400000.0
2006-04-26 14:03:00,1.78495,1.78495,1.78465,1.78465,20000000.0
2006-04-26 14:04:00,1.78464,1.7849,1.78464,1.78472,85500001.0
2006-04-26 14:05:00,1.78471,1.78477,1.78468,1.78468,34100000.0
2006-04-26 14:06:00,1.78473,1.785,1.78473,1.78495,51499999.0
2006-04-26 14:07:00,1.78493,1.78503,1.78488,1.78503,82500002.0
2006-04-26 14:08:00,1.78517,1.78545,1.78517,1.78545,38400001.0
2006-04-26 14:09:00,1.78547,1.78559,1.78543,1.78556,84800001.0
2006-04-26 14:10:00,1.7856,1.7859,1.7856,1.7859,26100000.0
2006-04-26 14:11:00,1.7859,1.78599,1.78558,1.78558,81199998.0
2006-04-26 14:12:00,1.78545,1.78546,1.78525,1.78525,123099997.0
2006-04-26 14:13:00,1.78522,1.78522,1.78499,1.78509,73800002.0
2006-04-26 14:14:00,1.78517,1.78531,1.78513,1.78528,67800000.0
2006-04-26 14:15:00,1.78525,1.7855,1.78516,1.78547,68400001.0
2006-04-26 14:16:00,1.78544,1.78548,1.78541,1.78548,55100001.0
2006-04-26 14:17:00,1.7856,1.78572,1.78557,1.78557,30500000.0
2006-04-26 14:18:00,1.78578,1.78621,1.78578,1.78606,88800002.0
2006-04-26 14:19:00,1.78605,1.78605,1.78563,1.78563,44700000.0
2006-04-26 14:20:00,1.78556,1.78587,1.78556,1.78587,44700000.0
2006-04-26 14:21:00,1.78564,1.78565,1.7855,1.78565,68900001.0
2006-04-26 14:22:00,1.78566,1.78578,1.78561,1.78566,50200001.0
2006-04-26 14:23:00,1.78575,1.78589,1.78575,1.78578,70899997.0
2006-04-26 14:24:00,1.78582,1.7859,1.78569,1.78569,52000001.0
2006-04-26 14:25:00,1.78566,1.7857,1.7856,1.7856,61700000.0
2006-04-26 14:26:00,1.78567,1.78578,1.78563,1.78578,84600000.0
2006-04-26 14:27:00,1.78584,1.78599,1.78584,1.78596,40100000.0
2006-04-26 14:28:00,1.78587,1.78594,1.78581,1.7859,63000000.0
2006-04-26 14:29:00,1.78578,1.78578,1.78529,1.78539,84600001.0
2006-04-26 14:30:00,1.78456,1.78456,1.7813,1.78295,89000000.0
2006-04-26 14:31:00,1.78347,1.78369,1.78289,1.78299,78500001.0
2006-04-26 14:32:00,1.78288,1.78317,1.78256,1.78317,53700000.0
2006-04-26 14:33:00,1.78322,1.78335,1.78273,1.78285,74200002.0
2006-04-26 14:34:00,1.78283,1.78283,1.78211,1.78214,29800000.0
2006-04-26 14:35:00,1.78195,1.78202,1.7812,1.78135,129599996.0
2006-04-26 14:36:00,1.7813,1.7819,1.78118,1.7819,56100000.0
2006-04-26 14:37:00,1.78215,1.78225,1.78197,1.78197,109799999.0
2006-04-26 14:38:00,1.78173,1.78193,1.78159,1.78188,45300001.0
2006-04-26 14:39:00,1.78185,1.78212,1.78185,1.78195,87600000.0
2006-04-26 14:40:00,1.78211,1.78216,1.78188,1.78188,64399999.0
2006-04-26 14:41:00,1.78185,1.78189,1.78158,1.78168,78400001.0
2006-04-26 14:42:00,1.78175,1.78178,1.78136,1.78136,100000001.0
2006-04-26 14:43:00,1.78133,1.78143,1.78123,1.78126,129000000.0
2006-04-26 14:44:00,1.78095,1.78095,1.78014,1.78023,55070001.0
2006-04-26 14:45:00,1.78032,1.78047,1.7801,1.78018,82700000.0
2006-04-26 14:46:00,1.78015,1.78085,1.78012,1.78085,117800001.0
2006-04-26 14:47:00,1.78085,1.78115,1.78083,1.78115,79499999.0
2006-04-26 14:48:00,1.78136,1.78165,1.78136,1.78156,58300000.0
2006-04-26 14:49:00,1.78174,1.78188,1.78162,1.78185,99200000.0
2006-04-26 14:50:00,1.78206,1.78206,1.78193,1.78198,76500000.0
2006-04-26 14:51:00,1.78201,1.7826,1.78201,1.7826,63700000.0
2006-04-26 14:52:00,1.78255,1.78275,1.78247,1.78253,102299999.0
2006-04-26 14:53:00,1.78238,1.78238,1.78213,1.78223,29499999.0
2006-04-26 14:54:00,1.78203,1.78213,1.78196,1.7821,81000002.0
2006-04-26 14:55:00,1.78213,1.78254,1.78213,1.78254,60900000.0
2006-04-26 14:56:00,1.7826,1.78284,1.78256,1.78256,66899999.0
2006-04-26 14:57:00,1.7825,1.78276,1.7825,1.7827,107100000.0
2006-04-26 14:58:00,1.78298,1.78331,1.78278,1.78331,131400000.0
2006-04-26 14:59:00,1.78363,1.78422,1.78363,1.78412,41500000.0
2006-04-26 15:00:00,1.78408,1.78439,1.78408,1.7843,82000000.0
2006-04-26 15:01:00,1.78408,1.78414,1.784,1.78409,44200001.0
2006-04-26 15:02:00,1.78425,1.78446,1.78425,1.78435,58500000.0
2006-04-26 15:03:00,1.78448,1.78496,1.78448,1.78496,69100000.0
2006-04-26 15:04:00,1.78493,1.78614,1.78493,1.78599,64000001.0
2006-04-26 15:05:00,1.78597,1.78623,1.78597,1.78598,55500000.0
2006-04-26 15:06:00,1.78571,1.78571,1.78538,1.78545,53500000.0
2006-04-26 15:07:00,1.78533,1.78533,1.78495,1.78506,72999999.0
2006-04-26 15:08:00,1.78517,1.78538,1.78517,1.78538,16400000.0
2006-04-26 15:09:00,1.7854,1.78543,1.78505,1.78509,134700001.0
2006-04-26 15:10:00,1.78495,1.78501,1.78489,1.78497,117699999.0
2006-04-26 15:11:00,1.78502,1.78502,1.78447,1.78447,113799998.0
2006-04-26 15:12:00,1.78468,1.78487,1.78468,1.78487,3600000.0
2006-04-26 15:13:00,1.78515,1.78519,1.78492,1.78496,107800000.0
2006-04-26 15:14:00,1.78484,1.78497,1.78475,1.78497,68100000.0
2006-04-26 15:15:00,1.78512,1.7854,1.78507,1.7854,106900000.0
2006-04-26 15:16:00,1.78532,1.7854,1.78519,1.78519,65300000.0
2006-04-26 15:17:00,1.7852,1.7855,1.7852,1.7855,82700000.0
2006-04-26 15:18:00,1.78541,1.78541,1.78523,1.78538,74500000.0
2006-04-26 15:19:00,1.78532,1.78558,1.78532,1.78558,125299999.0
2006-04-26 15:20:00,1.78573,1.7858,1.7857,1.78575,92700000.0
2006-04-26 15:21:00,1.78585,1.78599,1.78585,1.78591,40900000.0
2006-04-26 15:22:00,1.78603,1.7861,1.78583,1.7861,75299999.0
2006-04-26 15:23:00,1.78617,1.78646,1.78608,1.78646,39700000.0
2006-04-26 15:24:00,1.78647,1.78647,1.78607,1.78638,53600000.0
2006-04-26 15:25:00,1.78655,1.78736,1.78655,1.78682,102100000.0
2006-04-26 15:26:00,1.78677,1.78685,1.78653,1.7866,37000000.0
2006-04-26 15:27:00,1.78658,1.78676,1.78578,1.78578,82400002.0
2006-04-26 15:28:00,1.78568,1.78607,1.78559,1.78594,110200001.0
2006-04-26 15:29:00,1.78593,1.78611,1.78568,1.78611,104500000.0
2006-04-26 15:30:00,1.78605,1.78623,1.78602,1.78606,34500000.0
2006-04-26 15:31:00,1.78607,1.78607,1.78583,1.78602,67000001.0
2006-04-26 15:32:00,1.78592,1.78611,1.78565,1.78565,123099999.0
2006-04-26 15:33:00,1.78575,1.78607,1.78575,1.78598,97499999.0
2006-04-26 15:34:00,1.7861,1.78628,1.78591,1.78621,46700000.0
2006-04-26 15:35:00,1.78631,1.78631,1.78587,1.7859,25700000.0
2006-04-26 15:36:00,1.78579,1.78614,1.78579,1.78613,115200002.0
2006-04-26 15:37:00,1.78609,1.78609,1.78593,1.78605,44500000.0
2006-04-26 15:38:00,1.78607,1.78614,1.78587,1.78598,22200000.0
2006-04-26 15:39:00,1.7861,1.78617,1.78604,1.78614,64600000.0
2006-04-26 15:40:00,1.7862,1.78631,1.78606,1.78606,53900000.0
2006-04-26 15:41:00,1.78593,1.78629,1.7859,1.78629,82500000.0
2006-04-26 15:42:00,1.78634,1.78634,1.7856,1.7856,69099999.0
2006-04-26 15:43:00,1.78548,1.78589,1.78548,1.78563,69800001.0
2006-04-26 15:44:00,1.78556,1.78594,1.78556,1.78594,56100000.0
2006-04-26 15:45:00,1.78593,1.78612,1.78588,1.78608,61000000.0
2006-04-26 15:46:00,1.78603,1.78606,1.78598,1.78606,85100002.0
2006-04-26 15:47:00,1.78613,1.78631,1.78597,1.78597,50600000.0
2006-04-26 15:48:00,1.78612,1.78646,1.78606,1.78606,65800000.0
2006-04-26 15:49:00,1.78614,1.78643,1.78613,1.78631,62250000.0
2006-04-26 15:50:00,1.78615,1.78615,1.78596,1.78607,28500000.0
2006-04-26 15:51:00,1.78613,1.78628,1.78606,1.78627,117699997.0
2006-04-26 15:52:00,1.78604,1.78626,1.78574,1.78574,120100001.0
2006-04-26 15:53:00,1.78563,1.78566,1.78549,1.78566,72400001.0
2006-04-26 15:54:00,1.78577,1.78587,1.78544,1.78545,42500001.0
2006-04-26 15:55:00,1.78547,1.78555,1.78539,1.78554,56100000.0
2006-04-26 15:56:00,1.78557,1.78559,1.78546,1.78546,37100000.0
2006-04-26 15:57:00,1.78532,1.78535,1.78502,1.78512,61199999.0
2006-04-26 15:58:00,1.78488,1.78531,1.78486,1.78531,33500000.0
2006-04-26 15:59:00,1.78533,1.78537,1.78499,1.78521,76300000.0
2006-04-26 16:00:00,1.7847,1.7847,1.78334,1.78402,32200000.0
2006-04-26 16:01:00,1.78425,1.78425,1.78311,1.78316,115600000.0
2006-04-26 16:02:00,1.78348,1.78435,1.78348,1.78435,40300000.0
2006-04-26 16:03:00,1.78412,1.78412,1.78348,1.7836,51600000.0
2006-04-26 16:04:00,1.78366,1.78438,1.78366,1.78438,67799999.0
2006-04-26 16:05:00,1.7844,1.78531,1.78432,1.78531,98300000.0
2006-04-26 16:06:00,1.7858,1.78621,1.78569,1.78621,85500000.0
2006-04-26 16:07:00,1.78665,1.78737,1.78665,1.7873,31900000.0
2006-04-26 16:08:00,1.7873,1.7874,1.7869,1.78719,82999999.0
2006-04-26 16:09:00,1.787,1.787,1.78654,1.7866,65000000.0
2006-04-26 16:10:00,1.78664,1.78681,1.78662,1.78662,90199999.0
2006-04-26 16:11:00,1.78655,1.78681,1.78651,1.78675,54500000.0
2006-04-26 16:12:00,1.78665,1.78669,1.78587,1.78588,77299999.0
2006-04-26 16:13:00,1.786,1.78607,1.78566,1.78607,75899998.0
2006-04-26 16:14:00,1.78615,1.78626,1.78592,1.78592,54000000.0
2006-04-26 16:15:00,1.78605,1.78636,1.78582,1.78582,39900000.0
2006-04-26 16:16:00,1.78565,1.78598,1.78565,1.78587,10900000.0
2006-04-26 16:17:00,1.78585,1.78585,1.78515,1.78515,101399998.0
2006-04-26 16:18:00,1.78518,1.78558,1.78518,1.7852,74500001.0
2006-04-26 16:19:00,1.78495,1.78495,1.78463,1.78472,28000000.0
2006-04-26 16:20:00,1.78471,1.78521,1.78457,1.78502,140000000.0
2006-04-26 16:21:00,1.78514,1.78553,1.78514,1.78553,26700000.0
2006-04-26 16:22:00,1.78546,1.78546,1.78459,1.78474,91800001.0
2006-04-26 16:23:00,1.78475,1.78496,1.78475,1.7849,36500000.0
2006-04-26 16:24:00,1.78487,1.78487,1.78413,1.78414,42200000.0
2006-04-26 16:25:00,1.7841,1.7841,1.78383,1.78387,33199999.0
2006-04-26 16:26:00,1.78372,1.78372,1.78324,1.78335,83500001.0
2006-04-26 16:27:00,1.78323,1.78344,1.78304,1.78337,55200001.0
2006-04-26 16:28:00,1.78335,1.78345,1.78313,1.78319,96500000.0
2006-04-26 16:29:00,1.78333,1.78371,1.78325,1.78368,37500000.0
2006-04-26 16:30:00,1.78367,1.78401,1.78367,1.78399,62100001.0
2006-04-26 16:31:00,1.78405,1.78422,1.78405,1.78412,105299999.0
2006-04-26 16:32:00,1.78414,1.78421,1.7841,1.7841,36200000.0
2006-04-26 16:33:00,1.78412,1.78422,1.78408,1.78408,50700000.0
2006-04-26 16:34:00,1.78417,1.78451,1.78417,1.7843,60600001.0
2006-04-26 16:35:00,1.78432,1.78469,1.78432,1.78469,34300000.0
2006-04-26 16:36:00,1.7846,1.7846,1.78407,1.7841,64700001.0
2006-04-26 16:37:00,1.78421,1.78466,1.78421,1.78437,81700000.0
2006-04-26 16:38:00,1.7843,1.78464,1.7843,1.78461,15400000.0
2006-04-26 16:39:00,1.78437,1.78437,1.78403,1.78403,66800000.0
2006-04-26 16:40:00,1.7839,1.78423,1.78381,1.78407,97100000.0
2006-04-26 16:41:00,1.7838,1.78431,1.7838,1.78417,75800000.0
2006-04-26 16:42:00,1.78425,1.78441,1.78418,1.78418,45299999.0
2006-04-26 16:43:00,1.78423,1.78425,1.78413,1.78425,33300000.0
2006-04-26 16:44:00,1.7843,1.7843,1.78413,1.7842,52200000.0
2006-04-26 16:45:00,1.78422,1.78429,1.78405,1.78406,57700000.0
2006-04-26 16:46:00,1.7841,1.7841,1.78374,1.78375,107999999.0
2006-04-26 16:47:00,1.78372,1.78421,1.78359,1.78421,71900000.0
2006-04-26 16:48:00,1.78414,1.78414,1.78373,1.78397,26000000.0
2006-04-26 16:49:00,1.78428,1.78467,1.78428,1.78452,34500000.0
2006-04-26 16:50:00,1.78446,1.78446,1.78428,1.78435,46300000.0
2006-04-26 16:51:00,1.78444,1.7848,1.78444,1.7848,98199999.0
2006-04-26 16:52:00,1.78496,1.7851,1.78493,1.7851,82600001.0
2006-04-26 16:53:00,1.78506,1.78506,1.78497,1.78505,83700000.0
2006-04-26 16:54:00,1.78485,1.78504,1.78482,1.78494,66300000.0
2006-04-26 16:55:00,1.7849,1.7851,1.78474,1.7851,45950000.0
2006-04-26 16:56:00,1.78513,1.78522,1.78509,1.78515,63000000.0
2006-04-26 16:57:00,1.78534,1.78579,1.78534,1.78563,120899999.0
2006-04-26 16:58:00,1.78553,1.7862,1.78553,1.78612,100050000.0
2006-04-26 16:59:00,1.78617,1.78691,1.78609,1.78691,18700000.0
2006-04-26 17:00:00,1.78703,1.78703,1.78642,1.78642,82000000.0
2006-04-26 17:01:00,1.7864,1.78645,1.78625,1.78625,74400000.0
2006-04-26 17:02:00,1.78642,1.78709,1.78642,1.78691,123700000.0
2006-04-26 17:03:00,1.78687,1.78687,1.7866,1.7866,113000001.0
2006-04-26 17:04:00,1.78659,1.78699,1.78659,1.78679,57000000.0
2006-04-26 17:05:00,1.7868,1.7868,1.78652,1.78652,68800000.0
2006-04-26 17:06:00,1.78654,1.78686,1.78649,1.78685,108299998.0
2006-04-26 17:07:00,1.78663,1.78663,1.78626,1.78632,37500000.0
2006-04-26 17:08:00,1.7864,1.78662,1.78634,1.78634,71500000.0
2006-04-26 17:09:00,1.78629,1.78672,1.78629,1.78672,65900000.0
2006-04-26 17:10:00,1.78678,1.78696,1.78665,1.78667,41800000.0
2006-04-26 17:11:00,1.7865,1.78667,1.7865,1.7866,104600000.0
2006-04-26 17:12:00,1.78657,1.78665,1.78653,1.7866,69200000.0
2006-04-26 17:13:00,1.78652,1.78664,1.78642,1.78664,53800000.0
2006-04-26 17:14:00,1.78671,1.78671,1.7865,1.78656,56700000.0
2006-04-26 17:15:00,1.78651,1.78667,1.78651,1.78667,95400000.0
2006-04-26 17:16:00,1.78665,1.78665,1.78649,1.78659,62500000.0
2006-04-26 17:17:00,1.78657,1.78657,1.7865,1.7865,48600001.0
2006-04-26 17:18:00,1.78645,1.78645,1.78631,1.78642,86200000.0
2006-04-26 17:19:00,1.78632,1.78632,1.78623,1.78623,62400001.0
2006-04-26 17:20:00,1.78628,1.78639,1.78628,1.78633,54300001.0
2006-04-26 17:21:00,1.78625,1.78625,1.78607,1.78614,14100000.0
2006-04-26 17:22:00,1.7862,1.78624,1.78599,1.78611,120199999.0
2006-04-26 17:23:00,1.78616,1.78622,1.78609,1.78616,46400000.0
2006-04-26 17:24:00,1.7862,1.78622,1.78612,1.78622,43700000.0
2006-04-26 17:25:00,1.7862,1.7862,1.78605,1.78605,39000001.0
2006-04-26 17:26:00,1.78596,1.78596,1.78551,1.78555,37300000.0
2006-04-26 17:27:00,1.78544,1.78575,1.78544,1.78575,44300000.0
2006-04-26 17:28:00,1.78571,1.78577,1.78561,1.78577,69500000.0
2006-04-26 17:29:00,1.786,1.78646,1.786,1.78646,9800000.0
2006-04-26 17:30:00,1.78666,1.78725,1.78666,1.78725,39500000.0
2006-04-26 17:31:00,1.78708,1.78738,1.78707,1.78735,60000000.0
2006-04-26 17:32:00,1.78729,1.78733,1.78715,1.78733,67200001.0
2006-04-26 17:33:00,1.78738,1.78748,1.78729,1.78729,81300000.0
2006-04-26 17:34:00,1.78729,1.78741,1.78727,1.78732,73500000.0
2006-04-26 17:35:00,1.78731,1.78741,1.78723,1.78732,61200000.0
2006-04-26 17:36:00,1.78729,1.78779,1.78727,1.78769,82300001.0
2006-04-26 17:37:00,1.78761,1.78772,1.78748,1.78765,53500001.0
2006-04-26 17:38:00,1.78777,1.78785,1.78767,1.78767,11000000.0
2006-04-26 17:39:00,1.78763,1.78775,1.78757,1.78764,105800002.0
2006-04-26 17:40:00,1.78759,1.78759,1.78731,1.78735,70600000.0
2006-04-26 17:41:00,1.78741,1.78741,1.7873,1.7873,32400000.0
2006-04-26 17:42:00,1.78734,1.78784,1.78734,1.78778,68400001.0
2006-04-26 17:43:00,1.7877,1.78795,1.78764,1.78785,54800000.0
2006-04-26 17:44:00,1.78787,1.78795,1.78783,1.7879,51500000.0
2006-04-26 17:45:00,1.78783,1.78786,1.78757,1.78764,56099998.0
2006-04-26 17:46:00,1.78759,1.7877,1.78752,1.78758,61200000.0
2006-04-26 17:47:00,1.78755,1.78769,1.78755,1.78762,56200000.0
2006-04-26 17:48:00,1.78758,1.78767,1.78754,1.78767,52200001.0
2006-04-26 17:49:00,1.78767,1.78768,1.7876,1.78768,62799999.0
2006-04-26 17:50:00,1.78761,1.78767,1.78761,1.78764,61699999.0
2006-04-26 17:51:00,1.78764,1.7884,1.78764,1.7884,42300000.0
2006-04-26 17:52:00,1.78847,1.78862,1.78836,1.78862,69900000.0
2006-04-26 17:53:00,1.78854,1.78857,1.7883,1.78842,37600000.0
2006-04-26 17:54:00,1.78838,1.78859,1.78838,1.78855,70599999.0
2006-04-26 17:55:00,1.78857,1.78858,1.78841,1.78849,77900000.0
2006-04-26 17:56:00,1.78849,1.78849,1.78841,1.78843,41500000.0
2006-04-26 17:57:00,1.78856,1.78871,1.78856,1.78871,53700000.0
2006-04-26 17:58:00,1.78877,1.78894,1.78863,1.78863,55100000.0
2006-04-26 17:59:00,1.78847,1.78925,1.78847,1.78925,81000000.0
2006-04-26 18:00:00,1.78968,1.7904,1.78968,1.79035,58199999.0
2006-04-26 18:01:00,1.79042,1.79078,1.79042,1.79065,928599995.0
2006-04-26 18:02:00,1.79059,1.79059,1.79005,1.79011,1007799998.0
2006-04-26 18:03:00,1.79019,1.79057,1.79006,1.79006,1444099997.0
2006-04-26 18:04:00,1.79012,1.79026,1.78997,1.79008,851599996.0
2006-04-26 18:05:00,1.79003,1.79007,1.78986,1.78986,971600001.0
2006-04-26 18:06:00,1.78975,1.78979,1.78955,1.78963,933800008.0
2006-04-26 18:07:00,1.78965,1.79025,1.78965,1.79025,1246900008.0
2006-04-26 18:08:00,1.79029,1.79035,1.78966,1.78973,1126199992.0
2006-04-26 18:09:00,1.78962,1.78996,1.78962,1.7899,592049998.0
2006-04-26 18:10:00,1.78988,1.78992,1.78947,1.78985,878700004.0
2006-04-26 18:11:00,1.78985,1.78985,1.78943,1.78943,700500001.0
2006-04-26 18:12:00,1.78931,1.78931,1.78907,1.78908,692799998.0
2006-04-26 18:13:00,1.7891,1.78939,1.7891,1.78928,662800002.0
2006-04-26 18:14:00,1.78939,1.78977,1.78937,1.78937,671600003.0
2006-04-26 18:15:00,1.78937,1.7897,1.78937,1.78968,965599995.0
2006-04-26 18:16:00,1.78968,1.78968,1.78949,1.78964,822199995.0
2006-04-26 18:17:00,1.78972,1.79001,1.78972,1.78994,519300001.0
2006-04-26 18:18:00,1.78996,1.78996,1.78978,1.78978,692899999.0
2006-04-26 18:19:00,1.7897,1.7897,1.7894,1.7894,505399998.0
2006-04-26 18:20:00,1.78935,1.78937,1.7892,1.78923,643699999.0
2006-04-26 18:21:00,1.7892,1.78923,1.7891,1.78917,987800001.0
2006-04-26 18:22:00,1.78922,1.78929,1.78915,1.7892,613299997.0
2006-04-26 18:23:00,1.78917,1.78917,1.78897,1.78897,857300002.0
2006-04-26 18:24:00,1.7889,1.7889,1.78857,1.78857,742199999.0
2006-04-26 18:25:00,1.78853,1.78886,1.78853,1.78869,709399997.0
2006-04-26 18:26:00,1.78884,1.789,1.78881,1.78895,463099998.0
2006-04-26 18:27:00,1.78894,1.78894,1.78879,1.78885,745000002.0
2006-04-26 18:28:00,1.78882,1.78882,1.78854,1.78865,379100001.0
2006-04-26 18:29:00,1.78859,1.78862,1.78847,1.78857,709399999.0
2006-04-26 18:30:00,1.78855,1.78861,1.78844,1.78844,747800001.0
2006-04-26 18:31:00,1.78846,1.78859,1.78844,1.78845,428499996.0
2006-04-26 18:32:00,1.78844,1.78844,1.78833,1.78843,313000001.0
2006-04-26 18:33:00,1.78845,1.78854,1.78837,1.78839,684600001.0
2006-04-26 18:34:00,1.78835,1.78863,1.78835,1.78852,695900000.0
2006-04-26 18:35:00,1.78855,1.7887,1.78855,1.78861,427400003.0
2006-04-26 18:36:00,1.7886,1.78863,1.78851,1.78863,132600000.0
2006-04-26 18:37:00,1.7887,1.78885,1.7887,1.78882,151000002.0
2006-04-26 18:38:00,1.7889,1.7889,1.78874,1.78882,270300003.0
2006-04-26 18:39:00,1.78883,1.78929,1.78883,1.78913,186270000.0
2006-04-26 18:40:00,1.78908,1.78913,1.78878,1.789,408300002.0
2006-04-26 18:41:00,1.78902,1.78922,1.78902,1.78922,373500003.0
2006-04-26 18:42:00,1.78923,1.78923,1.78912,1.78913,96299999.0
2006-04-26 18:43:00,1.78914,1.78914,1.78895,1.78905,95100000.0
2006-04-26 18:44:00,1.78903,1.78938,1.78903,1.78906,360500002.0
2006-04-26 18:45:00,1.78905,1.78943,1.789,1.78943,178400002.0
2006-04-26 18:46:00,1.78939,1.78939,1.78859,1.78878,206900001.0
2006-04-26 18:47:00,1.78871,1.78876,1.78866,1.7887,235400001.0
2006-04-26 18:48:00,1.78868,1.78898,1.78868,1.78898,371500001.0
2006-04-26 18:49:00,1.78893,1.78893,1.78866,1.78868,61699999.0
2006-04-26 18:50:00,1.78873,1.78892,1.78873,1.7889,170146995.0
2006-04-26 18:51:00,1.78903,1.78928,1.78903,1.7891,420800000.0
2006-04-26 18:52:00,1.7891,1.7892,1.78902,1.78913,635600002.0
2006-04-26 18:53:00,1.78905,1.78913,1.789,1.789,494799997.0
2006-04-26 18:54:00,1.78902,1.78919,1.78902,1.78908,198299999.0
2006-04-26 18:55:00,1.78915,1.78925,1.78912,1.7892,667100002.0
2006-04-26 18:56:00,1.78917,1.78921,1.78908,1.7891,223800000.0
2006-04-26 18:57:00,1.78896,1.78899,1.78881,1.78885,393599997.0
2006-04-26 18:58:00,1.78883,1.78883,1.78855,1.78856,704299999.0
2006-04-26 18:59:00,1.78849,1.78862,1.78849,1.78851,335400001.0
2006-04-26 19:00:00,1.78852,1.78858,1.78842,1.78842,287300003.0
2006-04-26 19:01:00,1.78837,1.78839,1.78824,1.7883,37500000.0
2006-04-26 19:02:00,1.78831,1.78843,1.78828,1.78828,379199998.0
2006-04-26 19:03:00,1.78828,1.7883,1.78812,1.78812,581599999.0
2006-04-26 19:04:00,1.78822,1.78832,1.78818,1.78826,276400005.0
2006-04-26 19:05:00,1.78823,1.78823,1.78814,1.7882,143000002.0
2006-04-26 19:06:00,1.78816,1.78821,1.78787,1.78821,547199999.0
2006-04-26 19:07:00,1.78827,1.78831,1.78816,1.78818,303439999.0
2006-04-26 19:08:00,1.78809,1.78817,1.78803,1.78815,498400001.0
2006-04-26 19:09:00,1.78813,1.78813,1.78793,1.78808,247000000.0
2006-04-26 19:10:00,1.78801,1.78809,1.78771,1.78771,318849999.0
2006-04-26 19:11:00,1.78761,1.78761,1.78735,1.78735,76300000.0
2006-04-26 19:12:00,1.78733,1.78741,1.78711,1.78711,201399998.0
2006-04-26 19:13:00,1.78708,1.78717,1.78687,1.78698,451199999.0
2006-04-26 19:14:00,1.7869,1.78703,1.78668,1.78693,260200002.0
2006-04-26 19:15:00,1.78691,1.78694,1.78638,1.78638,297599998.0
2006-04-26 19:16:00,1.78635,1.78673,1.78635,1.78673,116700000.0
2006-04-26 19:17:00,1.78686,1.78701,1.78686,1.78687,202899999.0
2006-04-26 19:18:00,1.78685,1.78693,1.78676,1.7868,256199999.0
2006-04-26 19:19:00,1.78678,1.78679,1.78664,1.78664,391799998.0
2006-04-26 19:20:00,1.78667,1.78679,1.78665,1.78674,358400000.0
2006-04-26 19:21:00,1.78676,1.78681,1.78671,1.78671,281099999.0
2006-04-26 19:22:00,1.78668,1.78668,1.78639,1.78639,250999999.0
2006-04-26 19:23:00,1.78635,1.78664,1.78635,1.78646,350899999.0
2006-04-26 19:24:00,1.78645,1.78656,1.78641,1.7865,182199999.0
2006-04-26 19:25:00,1.78651,1.78663,1.78651,1.78663,80400000.0
2006-04-26 19:26:00,1.78665,1.78665,1.78638,1.78638,368900000.0
2006-04-26 19:27:00,1.78633,1.78633,1.78567,1.78567,541899998.0
2006-04-26 19:28:00,1.7855,1.78575,1.78533,1.78575,400100000.0
2006-04-26 19:29:00,1.7858,1.78607,1.7858,1.78607,376599999.0
2006-04-26 19:30:00,1.78609,1.78637,1.78609,1.78632,488499997.0
2006-04-26 19:31:00,1.78637,1.7865,1.78636,1.78645,234600000.0
2006-04-26 19:32:00,1.78645,1.7866,1.78644,1.78644,347099999.0
2006-04-26 19:33:00,1.78649,1.7865,1.78639,1.78639,233500001.0
2006-04-26 19:34:00,1.78626,1.78627,1.78602,1.78602,157500000.0
2006-04-26 19:35:00,1.78595,1.78595,1.78569,1.78569,440999998.0
2006-04-26 19:36:00,1.78559,1.78559,1.78542,1.78543,340600002.0
2006-04-26 19:37:00,1.78531,1.78531,1.7851,1.7852,181800000.0
2006-04-26 19:38:00,1.7852,1.78533,1.78519,1.78521,124999999.0
2006-04-26 19:39:00,1.78515,1.78515,1.78495,1.78496,134050002.0
2006-04-26 19:40:00,1.78482,1.78484,1.78378,1.78394,414599996.0
2006-04-26 19:41:00,1.78395,1.78453,1.78395,1.78438,405899997.0
2006-04-26 19:42:00,1.78435,1.78435,1.78406,1.78425,193599999.0
2006-04-26 19:43:00,1.7842,1.7842,1.78369,1.78408,167800001.0
2006-04-26 19:44:00,1.78404,1.78424,1.78346,1.78354,320700000.0
2006-04-26 19:45:00,1.78363,1.78377,1.7836,1.78376,191100003.0
2006-04-26 19:46:00,1.78378,1.78394,1.78373,1.78393,327500000.0
2006-04-26 19:47:00,1.78395,1.78405,1.78395,1.78403,118200001.0
2006-04-26 19:48:00,1.78405,1.7841,1.78401,1.78401,200999999.0
2006-04-26 19:49:00,1.78409,1.78419,1.78408,1.78409,309600001.0
2006-04-26 19:50:00,1.78408,1.78429,1.78408,1.78426,274100001.0
2006-04-26 19:51:00,1.7843,1.7844,1.78421,1.7844,329299997.0
2006-04-26 19:52:00,1.78441,1.78441,1.78423,1.78424,231700001.0
2006-04-26 19:53:00,1.78423,1.78423,1.78399,1.78399,117099999.0
2006-04-26 19:54:00,1.7839,1.7839,1.78368,1.78375,190300002.0
2006-04-26 19:55:00,1.78372,1.78383,1.78372,1.78375,139199999.0
2006-04-26 19:56:00,1.7837,1.78381,1.78365,1.78377,238100001.0
2006-04-26 19:57:00,1.78365,1.78377,1.78331,1.78335,356100000.0
2006-04-26 19:58:00,1.7833,1.78354,1.78296,1.78353,317400001.0
2006-04-26 19:59:00,1.7836,1.78385,1.78353,1.78368,309200001.0
2006-04-26 20:00:00,1.78372,1.78436,1.78371,1.78436,246699998.0
2006-04-26 20:01:00,1.78437,1.78437,1.78418,1.78418,221099998.0
2006-04-26 20:02:00,1.78419,1.78432,1.78419,1.78422,145100001.0
2006-04-26 20:03:00,1.78422,1.78448,1.7842,1.78432,114700002.0
2006-04-26 20:04:00,1.78429,1.78429,1.78415,1.78415,199300000.0
2006-04-26 20:05:00,1.78411,1.78425,1.78411,1.78421,153199999.0
2006-04-26 20:06:00,1.78436,1.78484,1.78436,1.78478,131050000.0
2006-04-26 20:07:00,1.78483,1.78513,1.78483,1.785,133599998.0
2006-04-26 20:08:00,1.78506,1.78529,1.78506,1.7852,330100001.0
2006-04-26 20:09:00,1.78512,1.78531,1.78512,1.78527,160499999.0
2006-04-26 20:10:00,1.78527,1.78528,1.78517,1.78518,113199999.0
2006-04-26 20:11:00,1.78524,1.78524,1.78515,1.78523,45600000.0
2006-04-26 20:12:00,1.78519,1.78529,1.78503,1.78512,427099997.0
2006-04-26 20:13:00,1.78509,1.78548,1.78499,1.78499,223400003.0
2006-04-26 20:14:00,1.785,1.78517,1.78494,1.78508,97900000.0
2006-04-26 20:15:00,1.78504,1.78504,1.78474,1.78476,354299998.0
2006-04-26 20:16:00,1.78468,1.78481,1.78468,1.78475,131400002.0
2006-04-26 20:17:00,1.78479,1.78495,1.78479,1.7849,79900001.0
2006-04-26 20:18:00,1.7849,1.78503,1.7849,1.78492,163500000.0
2006-04-26 20:19:00,1.78491,1.78502,1.78476,1.78479,139500002.0
2006-04-26 20:20:00,1.78473,1.78483,1.7847,1.78478,240399998.0
2006-04-26 20:21:00,1.78484,1.78512,1.78479,1.78512,186300000.0
2006-04-26 20:22:00,1.78512,1.78515,1.78485,1.78485,140100000.0
2006-04-26 20:23:00,1.78482,1.78499,1.7846,1.7846,311100000.0
2006-04-26 20:24:00,1.7845,1.7845,1.78416,1.78445,102200000.0
2006-04-26 20:25:00,1.78444,1.78444,1.78418,1.78435,484900002.0
2006-04-26 20:26:00,1.78432,1.78443,1.78424,1.78437,555500003.0
2006-04-26 20:27:00,1.7845,1.78474,1.7845,1.78474,279100004.0
2006-04-26 20:28:00,1.78476,1.78498,1.78475,1.78491,308700003.0
2006-04-26 20:29:00,1.78502,1.78509,1.78488,1.785,222400000.0
2006-04-26 20:30:00,1.78498,1.78503,1.78488,1.78491,876199998.0
2006-04-26 20:31:00,1.7848,1.7848,1.78445,1.78445,637899999.0
2006-04-26 20:32:00,1.78437,1.78439,1.78417,1.78417,650799998.0
2006-04-26 20:33:00,1.78419,1.78477,1.78415,1.78476,312999999.0
2006-04-26 20:34:00,1.78478,1.78478,1.78429,1.7844,169900002.0
2006-04-26 20:35:00,1.78443,1.78461,1.78443,1.78455,72050000.0
2006-04-26 20:36:00,1.7846,1.78472,1.78453,1.78472,160600001.0
2006-04-26 20:37:00,1.78475,1.78502,1.78468,1.78502,130499999.0
2006-04-26 20:38:00,1.78506,1.78517,1.78495,1.78507,259899999.0
2006-04-26 20:39:00,1.78513,1.78515,1.78502,1.7851,209200000.0
2006-04-26 20:40:00,1.7851,1.78527,1.78501,1.78527,179249996.0
2006-04-26 20:41:00,1.78525,1.7854,1.78523,1.7854,198300003.0
2006-04-26 20:42:00,1.78538,1.7855,1.78537,1.78545,109099998.0
2006-04-26 20:43:00,1.78545,1.78552,1.7854,1.7855,229499999.0
2006-04-26 20:44:00,1.78543,1.78543,1.78521,1.78521,476400003.0
2006-04-26 20:45:00,1.78515,1.78523,1.78515,1.78523,107900001.0
2006-04-26 20:46:00,1.78524,1.78524,1.7852,1.7852,186599999.0
2006-04-26 20:47:00,1.78515,1.78527,1.78513,1.78527,392899997.0
2006-04-26 20:48:00,1.78523,1.78523,1.78496,1.78512,134200001.0
2006-04-26 20:49:00,1.78509,1.78513,1.78501,1.78513,74600000.0
2006-04-26 20:50:00,1.78507,1.78523,1.78507,1.78523,361799994.0
2006-04-26 20:51:00,1.78523,1.78523,1.78507,1.78511,292700001.0
2006-04-26 20:52:00,1.78505,1.78515,1.78505,1.78508,186800001.0
2006-04-26 20:53:00,1.78508,1.78516,1.78502,1.78506,731800005.0
2006-04-26 20:54:00,1.7851,1.78515,1.78507,1.78507,358900001.0
2006-04-26 20:55:00,1.78505,1.78507,1.7849,1.78507,349200001.0
2006-04-26 20:56:00,1.78504,1.78504,1.78463,1.78463,439200004.0
2006-04-26 20:57:00,1.78461,1.78474,1.78457,1.78473,500069995.0
2006-04-26 20:58:00,1.78484,1.78501,1.78484,1.78499,166546992.0
2006-04-26 20:59:00,1.78494,1.78494,1.7846,1.7846,630500002.0
2006-04-26 21:00:00,1.78457,1.78483,1.78456,1.78473,477000005.0
2006-04-26 21:01:00,1.7846,1.7846,1.78437,1.78438,399699995.0
2006-04-26 21:02:00,1.78432,1.78439,1.78422,1.78434,241300002.0
2006-04-26 21:03:00,1.78427,1.78446,1.78426,1.78433,193099998.0
2006-04-26 21:04:00,1.78432,1.7845,1.78432,1.78434,160600001.0
2006-04-26 21:05:00,1.7843,1.78442,1.7843,1.7844,241600000.0
2006-04-26 21:06:00,1.78435,1.78437,1.78431,1.78435,146950000.0
2006-04-26 21:07:00,1.78437,1.78444,1.78434,1.78444,64200000.0
2006-04-26 21:08:00,1.78438,1.78438,1.78417,1.78417,34300000.0
2006-04-26 21:09:00,1.78413,1.78436,1.78413,1.78432,98900000.0
2006-04-26 21:10:00,1.78439,1.78439,1.78428,1.78428,114200001.0
2006-04-26 21:11:00,1.7842,1.78434,1.7842,1.78434,95600000.0
2006-04-26 21:12:00,1.78429,1.78429,1.78382,1.78386,61500000.0
2006-04-26 21:13:00,1.78385,1.78404,1.78385,1.78399,246100001.0
2006-04-26 21:14:00,1.78403,1.78407,1.78392,1.78394,360700000.0
2006-04-26 21:15:00,1.78392,1.78398,1.78384,1.78398,279800001.0
2006-04-26 21:16:00,1.78402,1.78404,1.78399,1.784,25150000.0
2006-04-26 21:17:00,1.784,1.78403,1.78392,1.78403,142700000.0
2006-04-26 21:18:00,1.78401,1.78405,1.78399,1.78399,38300000.0
2006-04-26 21:19:00,1.784,1.78413,1.78399,1.78413,137600001.0
2006-04-26 21:20:00,1.7841,1.7841,1.78369,1.78369,324600000.0
2006-04-26 21:21:00,1.78372,1.78398,1.78372,1.78397,276900000.0
2006-04-26 21:22:00,1.784,1.78411,1.78391,1.78391,117400000.0
2006-04-26 21:23:00,1.78393,1.78393,1.78386,1.78393,44499999.0
2006-04-26 21:24:00,1.78388,1.78388,1.78379,1.78385,144100000.0
2006-04-26 21:25:00,1.78387,1.7839,1.78376,1.7839,99600000.0
2006-04-26 21:26:00,1.78396,1.78398,1.78396,1.78398,4400000.0
2006-04-26 21:27:00,1.78403,1.78425,1.78403,1.78425,81100000.0
2006-04-26 21:28:00,1.78428,1.78432,1.78419,1.78423,235299998.0
2006-04-26 21:29:00,1.78422,1.78423,1.78422,1.78423,15500000.0
2006-04-26 21:30:00,1.78423,1.78423,1.78422,1.78422,9200000.0
2006-04-26 21:31:00,1.78417,1.78425,1.78414,1.7842,81800003.0
2006-04-26 21:32:00,1.78421,1.78438,1.7842,1.78427,194499999.0
2006-04-26 21:33:00,1.78438,1.78438,1.78424,1.78432,264000000.0
2006-04-26 21:34:00,1.78434,1.78441,1.78428,1.78434,247199997.0
2006-04-26 21:35:00,1.78436,1.78436,1.78428,1.78428,23800000.0
2006-04-26 21:36:00,1.7844,1.78462,1.7844,1.7844,117600001.0
2006-04-26 21:37:00,1.78437,1.78449,1.78434,1.78443,180399999.0
2006-04-26 21:38:00,1.78439,1.78439,1.7842,1.7842,105900001.0
2006-04-26 21:39:00,1.78428,1.78433,1.78414,1.78433,68500000.0
2006-04-26 21:40:00,1.78437,1.78448,1.78437,1.78445,159600002.0
2006-04-26 21:41:00,1.78445,1.78445,1.78432,1.78438,218200005.0
2006-04-26 21:42:00,1.78443,1.78444,1.7844,1.7844,196000002.0
2006-04-26 21:43:00,1.78435,1.78438,1.78435,1.78435,69200000.0
2006-04-26 21:44:00,1.78434,1.78436,1.78427,1.78432,109900002.0
2006-04-26 21:45:00,1.78433,1.78439,1.78433,1.78439,82400000.0
2006-04-26 21:46:00,1.7844,1.78443,1.78435,1.78435,66900001.0
2006-04-26 21:47:00,1.78435,1.78446,1.78432,1.78435,186400000.0
2006-04-26 21:48:00,1.78429,1.78439,1.78425,1.78425,120200000.0
2006-04-26 21:49:00,1.78424,1.7844,1.78424,1.78438,92800000.0
2006-04-26 21:50:00,1.78445,1.78458,1.78445,1.78458,35999999.0
2006-04-26 21:51:00,1.78464,1.78466,1.78461,1.78465,151400001.0
2006-04-26 21:52:00,1.78468,1.78468,1.7846,1.78465,37100000.0
2006-04-26 21:53:00,1.78465,1.78465,1.7846,1.7846,54800000.0
2006-04-26 21:54:00,1.78463,1.7847,1.78444,1.78444,118099999.0
2006-04-26 21:55:00,1.78442,1.78451,1.78437,1.78442,273200001.0
2006-04-26 21:56:00,1.78441,1.78451,1.7843,1.7843,75000000.0
2006-04-26 21:57:00,1.78424,1.78438,1.78423,1.7843,69800001.0
2006-04-26 21:58:00,1.78418,1.78418,1.78412,1.78412,150999999.0
2006-04-26 21:59:00,1.78409,1.78409,1.78393,1.78403,479069999.0
2006-04-26 22:00:00,1.78415,1.78434,1.78415,1.78434,174000000.0
2006-04-26 22:01:00,1.7844,1.7844,1.7841,1.7841,92100000.0
2006-04-26 22:02:00,1.7841,1.78418,1.78396,1.784,143300001.0
2006-04-26 22:03:00,1.7839,1.7839,1.78387,1.7839,68400001.0
2006-04-26 22:04:00,1.78387,1.78395,1.78387,1.7839,382800001.0
2006-04-26 22:05:00,1.7839,1.7839,1.78385,1.7839,92000001.0
2006-04-26 22:06:00,1.78389,1.78389,1.78381,1.78381,11670000.0
2006-04-26 22:07:00,1.78388,1.78391,1.78382,1.78382,105500001.0
2006-04-26 22:08:00,1.78379,1.78379,1.7837,1.7837,57900000.0
2006-04-26 22:09:00,1.78383,1.78391,1.78383,1.78384,17000000.0
2006-04-26 22:10:00,1.78377,1.7838,1.78375,1.7838,57499999.0
2006-04-26 22:11:00,1.78382,1.78392,1.78379,1.78388,66099999.0
2006-04-26 22:12:00,1.78393,1.784,1.7839,1.78396,194000001.0
2006-04-26 22:13:00,1.78402,1.78406,1.78398,1.78403,71200000.0
2006-04-26 22:14:00,1.78403,1.78406,1.78397,1.78402,65299999.0
2006-04-26 22:15:00,1.784,1.784,1.78377,1.78383,269699997.0
2006-04-26 22:16:00,1.78383,1.78396,1.78382,1.78387,283399998.0
2006-04-26 22:17:00,1.78383,1.78392,1.78372,1.78392,64300002.0
2006-04-26 22:18:00,1.78392,1.78392,1.78377,1.78379,43500000.0
2006-04-26 22:19:00,1.7838,1.78385,1.7838,1.78385,76700001.0
2006-04-26 22:20:00,1.78385,1.7839,1.78382,1.78382,57400000.0
2006-04-26 22:21:00,1.78385,1.78385,1.78377,1.7838,174200004.0
2006-04-26 22:22:00,1.7838,1.7839,1.7838,1.7838,87199999.0
2006-04-26 22:23:00,1.78378,1.78384,1.78365,1.78368,170099999.0
2006-04-26 22:24:00,1.78371,1.78384,1.7837,1.7838,48700000.0
2006-04-26 22:25:00,1.78383,1.78387,1.78382,1.78387,84700000.0
2006-04-26 22:26:00,1.78383,1.78383,1.78369,1.78374,17700000.0
2006-04-26 22:27:00,1.78372,1.78379,1.7836,1.78365,68799998.0
2006-04-26 22:28:00,1.78373,1.78383,1.78368,1.78379,56799999.0
2006-04-26 22:29:00,1.78379,1.78385,1.7837,1.78374,274300001.0
2006-04-26 22:30:00,1.78377,1.7838,1.78375,1.78375,119799998.0
2006-04-26 22:31:00,1.7838,1.78398,1.7838,1.78398,95499998.0
2006-04-26 22:32:00,1.78399,1.78405,1.78396,1.78396,179400000.0
2006-04-26 22:33:00,1.78395,1.78406,1.78393,1.78394,86200001.0
2006-04-26 22:34:00,1.78398,1.78407,1.78393,1.78399,178300004.0
2006-04-26 22:35:00,1.78406,1.78416,1.78406,1.78415,49299999.0
2006-04-26 22:36:00,1.78411,1.78411,1.78391,1.78391,35600000.0
2006-04-26 22:37:00,1.78403,1.78412,1.78402,1.78412,85500000.0
2006-04-26 22:38:00,1.7841,1.78421,1.7841,1.78418,26200000.0
2006-04-26 22:39:00,1.78422,1.78427,1.78422,1.78426,34900000.0
2006-04-26 22:40:00,1.78424,1.78424,1.78414,1.78416,65299999.0
2006-04-26 22:41:00,1.78416,1.78423,1.78414,1.78422,122599999.0
2006-04-26 22:42:00,1.78421,1.78425,1.78412,1.78425,72199997.0
2006-04-26 22:43:00,1.78415,1.78415,1.78405,1.78407,71000000.0
2006-04-26 22:44:00,1.7841,1.78416,1.78407,1.7841,113900002.0
2006-04-26 22:45:00,1.78408,1.7841,1.78405,1.7841,65300000.0
2006-04-26 22:46:00,1.7841,1.78417,1.7841,1.78414,56349999.0
2006-04-26 22:47:00,1.78417,1.78429,1.78414,1.78429,86500000.0
2006-04-26 22:48:00,1.78431,1.78433,1.7841,1.7841,51400000.0
2006-04-26 22:49:00,1.78406,1.78407,1.78402,1.78407,45700000.0
2006-04-26 22:50:00,1.78413,1.7843,1.78413,1.78414,96199999.0
2006-04-26 22:51:00,1.78402,1.78403,1.78402,1.78403,34600001.0
2006-04-26 22:52:00,1.78412,1.78412,1.78412,1.78412,67000002.0
2006-04-26 22:53:00,1.78417,1.78431,1.78403,1.78431,20500000.0
2006-04-26 22:54:00,1.78436,1.78436,1.78424,1.78425,82200001.0
2006-04-26 22:55:00,1.78427,1.78433,1.78424,1.78424,26500000.0
2006-04-26 22:56:00,1.78415,1.78415,1.7841,1.7841,34000000.0
2006-04-26 22:57:00,1.78413,1.78429,1.78413,1.78429,7100000.0
2006-04-26 22:58:00,1.7842,1.78437,1.7842,1.78424,108900002.0
2006-04-26 22:59:00,1.7842,1.7842,1.7841,1.78415,87100000.0
2006-04-26 23:00:00,1.7841,1.7841,1.78395,1.78395,39500000.0
2006-04-26 23:01:00,1.7844,1.78449,1.78403,1.78436,73800001.0
2006-04-26 23:02:00,1.7844,1.78456,1.78412,1.78424,75699999.0
2006-04-26 23:03:00,1.78432,1.78435,1.78407,1.78423,101000002.0
2006-04-26 23:04:00,1.78425,1.78466,1.78421,1.78447,25600000.0
2006-04-26 23:05:00,1.78467,1.7848,1.78467,1.78473,26746994.0
2006-04-26 23:06:00,1.78463,1.78474,1.78446,1.78457,54000001.0
2006-04-26 23:07:00,1.78464,1.7847,1.7845,1.78455,88100000.0
2006-04-26 23:08:00,1.78462,1.78474,1.78451,1.78455,36000000.0
2006-04-26 23:09:00,1.78467,1.78472,1.78425,1.78434,33550000.0
2006-04-26 23:10:00,1.78425,1.78453,1.7842,1.78434,53200000.0
2006-04-26 23:11:00,1.78441,1.78453,1.78433,1.78443,40800000.0
2006-04-26 23:12:00,1.78445,1.78454,1.78403,1.78405,42100000.0
2006-04-26 23:13:00,1.78404,1.78417,1.78397,1.78408,43700000.0
2006-04-26 23:14:00,1.78393,1.78405,1.78382,1.78403,76500000.0
2006-04-26 23:15:00,1.78417,1.78426,1.7838,1.78393,92700001.0
2006-04-26 23:16:00,1.78383,1.78396,1.78369,1.78369,88800002.0
2006-04-26 23:17:00,1.78355,1.78369,1.78355,1.78368,27500000.0
2006-04-26 23:18:00,1.7836,1.78372,1.78326,1.78365,71600000.0
2006-04-26 23:19:00,1.78367,1.78375,1.78354,1.78356,46700000.0
2006-04-26 23:20:00,1.78367,1.78381,1.7834,1.78367,96800000.0
2006-04-26 23:21:00,1.78363,1.78382,1.78363,1.78378,33400000.0
2006-04-26 23:22:00,1.78364,1.78388,1.78357,1.78388,65900000.0
2006-04-26 23:23:00,1.78374,1.7838,1.78361,1.7838,61199998.0
2006-04-26 23:24:00,1.78392,1.78397,1.78364,1.78379,49199999.0
2006-04-26 23:25:00,1.78385,1.78385,1.78365,1.78374,76600000.0
2006-04-26 23:26:00,1.78408,1.78408,1.78382,1.78383,62099999.0
2006-04-26 23:27:00,1.78386,1.78386,1.78384,1.78384,46600002.0
2006-04-26 23:28:00,1.78378,1.78382,1.78378,1.78382,5200000.0
2006-04-26 23:29:00,1.78397,1.78405,1.78395,1.78395,74599999.0
2006-04-26 23:30:00,1.78392,1.78397,1.7839,1.78397,43200001.0
2006-04-26 23:31:00,1.78385,1.78401,1.78385,1.78398,83800000.0
2006-04-26 23:32:00,1.78402,1.7841,1.78389,1.78398,119899999.0
2006-04-26 23:33:00,1.78403,1.78412,1.78401,1.78401,68799999.0
2006-04-26 23:34:00,1.78399,1.78404,1.78394,1.78394,66299999.0
2006-04-26 23:35:00,1.78389,1.78403,1.78389,1.78403,26600000.0
2006-04-26 23:36:00,1.78405,1.78405,1.78405,1.78405,9700000.0
2006-04-26 23:37:00,1.78405,1.78405,1.78405,1.78405,36100001.0
2006-04-26 23:38:00,1.78395,1.78405,1.78395,1.78405,41200001.0
2006-04-26 23:39:00,1.78398,1.78398,1.78394,1.78398,26200000.0
2006-04-26 23:40:00,1.78387,1.78391,1.78385,1.78388,26800000.0
2006-04-26 23:41:00,1.78389,1.78389,1.78382,1.78386,20800000.0
2006-04-26 23:42:00,1.78392,1.78392,1.78388,1.78388,500000.0
2006-04-26 23:43:00,1.7838,1.78388,1.7838,1.78385,79300001.0
2006-04-26 23:44:00,1.78382,1.78383,1.78339,1.78339,34400000.0
2006-04-26 23:45:00,1.78323,1.78323,1.78277,1.78297,87000002.0
2006-04-26 23:46:00,1.78287,1.78288,1.78275,1.78284,42800000.0
2006-04-26 23:47:00,1.7829,1.7829,1.78275,1.78278,36800000.0
2006-04-26 23:48:00,1.7828,1.78285,1.7828,1.7828,15500000.0
2006-04-26 23:49:00,1.7828,1.78284,1.78269,1.78283,48700000.0
2006-04-26 23:50:00,1.7829,1.78316,1.7829,1.7831,67300001.0
2006-04-26 23:51:00,1.7831,1.78317,1.7831,1.78317,3700000.0
2006-04-26 23:52:00,1.7832,1.7832,1.7832,1.7832,2800000.0
2006-04-26 23:53:00,1.7832,1.7832,1.7832,1.7832,22400000.0
2006-04-26 23:54:00,1.78325,1.78325,1.78315,1.78315,20500000.0
2006-04-26 23:55:00,1.7832,1.7832,1.7832,1.7832,13700000.0
2006-04-26 23:56:00,1.78346,1.78369,1.78346,1.78369,25900001.0
2006-04-26 23:57:00,1.7839,1.7839,1.7839,1.7839,21800000.0
2006-04-26 23:58:00,1.78395,1.78395,1.7839,1.7839,64699997.0
2006-04-26 23:59:00,1.78397,1.78401,1.78397,1.78398,50100000.0
2006-04-27 00:00:00,1.78399,1.78408,1.78399,1.78408,19299999.0
2006-04-27 00:01:00,1.7841,1.7841,1.7841,1.7841,32400000.0
2006-04-27 00:02:00,1.7841,1.7841,1.7841,1.7841,12100000.0
2006-04-27 00:03:00,1.78407,1.78409,1.78392,1.78399,102499999.0
2006-04-27 00:04:00,1.78385,1.7839,1.78385,1.7839,10000000.0
2006-04-27 00:05:00,1.78395,1.78395,1.78395,1.78395,600000.0
2006-04-27 00:06:00,1.78395,1.78395,1.78395,1.78395,31899999.0
2006-04-27 00:07:00,1.78385,1.78395,1.78385,1.7839,25400000.0
2006-04-27 00:08:00,1.78397,1.78397,1.78388,1.78388,23200000.0
2006-04-27 00:09:00,1.78388,1.78391,1.78383,1.78383,91000000.0
2006-04-27 00:10:00,1.78385,1.78385,1.78385,1.78385,5200000.0
2006-04-27 00:11:00,1.78389,1.78389,1.78386,1.78386,18300000.0
2006-04-27 00:12:00,1.78397,1.78397,1.78397,1.78397,10800000.0
2006-04-27 00:13:00,1.7839,1.78404,1.7839,1.78399,56900001.0
2006-04-27 00:14:00,1.78403,1.78407,1.784,1.78402,53000000.0
2006-04-27 00:15:00,1.78409,1.78413,1.78403,1.78403,55500000.0
2006-04-27 00:16:00,1.78403,1.78414,1.78396,1.78397,60500000.0
2006-04-27 00:17:00,1.78408,1.78417,1.78408,1.78417,35900000.0
2006-04-27 00:18:00,1.78425,1.78425,1.78425,1.78425,29900001.0
2006-04-27 00:19:00,1.78425,1.78425,1.78415,1.7842,39200000.0
2006-04-27 00:20:00,1.78418,1.78422,1.78418,1.78422,45899998.0
2006-04-27 00:21:00,1.78427,1.7843,1.78416,1.78428,45000000.0
2006-04-27 00:22:00,1.78427,1.78435,1.78427,1.78435,42800001.0
2006-04-27 00:23:00,1.78435,1.78435,1.78422,1.78427,62600001.0
2006-04-27 00:24:00,1.78418,1.78425,1.78418,1.78418,13600000.0
2006-04-27 00:25:00,1.7841,1.78425,1.7841,1.7841,44800001.0
2006-04-27 00:26:00,1.7842,1.78425,1.78418,1.7842,47200000.0
2006-04-27 00:27:00,1.78415,1.78453,1.78415,1.78453,27800001.0
2006-04-27 00:28:00,1.78465,1.78465,1.7845,1.78458,37399999.0
2006-04-27 00:29:00,1.78455,1.78465,1.78455,1.78465,95900000.0
2006-04-27 00:30:00,1.78473,1.78473,1.78472,1.78472,19900000.0
2006-04-27 00:31:00,1.78473,1.78479,1.78473,1.78477,37200001.0
2006-04-27 00:32:00,1.78474,1.78481,1.78474,1.78481,13100000.0
2006-04-27 00:33:00,1.78485,1.78485,1.78485,1.78485,31599999.0
2006-04-27 00:34:00,1.78485,1.78485,1.78482,1.78482,8000000.0
2006-04-27 00:35:00,1.78478,1.78478,1.78474,1.78474,27099999.0
2006-04-27 00:36:00,1.78469,1.78484,1.78469,1.78484,89600002.0
2006-04-27 00:37:00,1.78482,1.78484,1.78476,1.78478,56099998.0
2006-04-27 00:38:00,1.78478,1.78478,1.78473,1.78473,53800000.0
2006-04-27 00:39:00,1.78472,1.78476,1.78458,1.7846,28700000.0
2006-04-27 00:40:00,1.78458,1.78462,1.78458,1.78462,7600000.0
2006-04-27 00:41:00,1.78462,1.78465,1.7846,1.78465,41000001.0
2006-04-27 00:42:00,1.78463,1.78471,1.78458,1.78467,43800000.0
2006-04-27 00:43:00,1.78475,1.78475,1.7847,1.7847,12400000.0
2006-04-27 00:44:00,1.78472,1.78475,1.78468,1.7847,55999998.0
2006-04-27 00:45:00,1.7847,1.78499,1.78464,1.78499,92199998.0
2006-04-27 00:46:00,1.78492,1.78492,1.78475,1.78475,119899999.0
2006-04-27 00:47:00,1.7847,1.78474,1.78461,1.78464,34200000.0
2006-04-27 00:48:00,1.7845,1.7845,1.78429,1.78449,22000000.0
2006-04-27 00:49:00,1.7845,1.78455,1.7845,1.78453,28699999.0
2006-04-27 00:50:00,1.78448,1.78448,1.78437,1.78437,43800001.0
2006-04-27 00:51:00,1.7843,1.7843,1.7841,1.78423,68500001.0
2006-04-27 00:52:00,1.78401,1.78401,1.78379,1.78379,41600000.0
2006-04-27 00:53:00,1.78371,1.78381,1.78371,1.78373,32600000.0
2006-04-27 00:54:00,1.7838,1.78385,1.7838,1.78385,24100000.0
2006-04-27 00:55:00,1.78378,1.78381,1.78373,1.78381,86899998.0
2006-04-27 00:56:00,1.7838,1.7838,1.7838,1.7838,7800000.0
2006-04-27 00:57:00,1.78391,1.78394,1.78385,1.7839,95200002.0
2006-04-27 00:58:00,1.78385,1.78392,1.7838,1.78383,54000000.0
2006-04-27 00:59:00,1.78392,1.78414,1.78392,1.78407,59099999.0
2006-04-27 01:00:00,1.7842,1.78448,1.7842,1.78437,67799998.0
2006-04-27 01:01:00,1.7843,1.78437,1.7843,1.78437,10800000.0
2006-04-27 01:02:00,1.78438,1.78453,1.78438,1.78444,15600000.0
2006-04-27 01:03:00,1.78453,1.78485,1.78451,1.78485,54900000.0
2006-04-27 01:04:00,1.7848,1.7848,1.78468,1.78468,42100000.0
2006-04-27 01:05:00,1.7847,1.7847,1.78444,1.7845,86800000.0
2006-04-27 01:06:00,1.7845,1.78455,1.7845,1.7845,15000000.0
2006-04-27 01:07:00,1.78445,1.78445,1.78422,1.78422,37000000.0
2006-04-27 01:08:00,1.78418,1.78418,1.78416,1.78418,24300000.0
2006-04-27 01:09:00,1.7841,1.78415,1.7841,1.78415,71200000.0
2006-04-27 01:10:00,1.78415,1.78415,1.78408,1.7841,25700000.0
2006-04-27 01:11:00,1.78417,1.78422,1.78414,1.78422,28300000.0
2006-04-27 01:12:00,1.78415,1.78416,1.78411,1.78411,46900000.0
2006-04-27 01:13:00,1.78406,1.78422,1.78406,1.78411,51500000.0
2006-04-27 01:14:00,1.78415,1.78415,1.78415,1.78415,32200000.0
2006-04-27 01:15:00,1.78412,1.78434,1.78411,1.78411,54000000.0
2006-04-27 01:16:00,1.78409,1.78417,1.78409,1.78417,36900000.0
2006-04-27 01:17:00,1.78415,1.78419,1.78406,1.78417,58700000.0
2006-04-27 01:18:00,1.78424,1.78424,1.78413,1.78417,35000000.0
2006-04-27 01:19:00,1.78408,1.7841,1.78408,1.7841,3100000.0
2006-04-27 01:20:00,1.7841,1.78415,1.7841,1.78415,11800000.0
2006-04-27 01:21:00,1.78403,1.78413,1.78401,1.78413,69600000.0
2006-04-27 01:22:00,1.78402,1.7841,1.78402,1.7841,15500000.0
2006-04-27 01:23:00,1.78405,1.7842,1.78405,1.7842,69900002.0
2006-04-27 01:24:00,1.78413,1.78418,1.78412,1.78412,29800000.0
2006-04-27 01:25:00,1.78415,1.78416,1.78405,1.78413,20900000.0
2006-04-27 01:26:00,1.78418,1.78419,1.78412,1.78419,8400000.0
2006-04-27 01:27:00,1.78415,1.78422,1.78415,1.78419,58200000.0
2006-04-27 01:28:00,1.7841,1.78415,1.784,1.784,55999997.0
2006-04-27 01:29:00,1.78415,1.78415,1.78408,1.7841,36700000.0
2006-04-27 01:30:00,1.78416,1.78416,1.78397,1.78397,41500000.0
2006-04-27 01:31:00,1.78402,1.78405,1.784,1.784,40699999.0
2006-04-27 01:32:00,1.78401,1.78411,1.78401,1.78411,16300000.0
2006-04-27 01:33:00,1.78415,1.78418,1.78408,1.78415,47299999.0
2006-04-27 01:34:00,1.78413,1.78414,1.78403,1.78414,53299999.0
2006-04-27 01:35:00,1.78413,1.78419,1.78413,1.78419,27300000.0
2006-04-27 01:36:00,1.78426,1.78433,1.78426,1.78433,41400000.0
2006-04-27 01:37:00,1.78435,1.78435,1.78428,1.78433,50999999.0
2006-04-27 01:38:00,1.78433,1.78442,1.78433,1.78438,55299999.0
2006-04-27 01:39:00,1.78445,1.78445,1.7844,1.78445,16400000.0
2006-04-27 01:40:00,1.78439,1.78439,1.78433,1.78433,13700000.0
2006-04-27 01:41:00,1.78435,1.78435,1.78422,1.7843,85000001.0
2006-04-27 01:42:00,1.78431,1.78441,1.78431,1.78439,67700000.0
2006-04-27 01:43:00,1.7844,1.78445,1.7844,1.78445,30700000.0
2006-04-27 01:44:00,1.78436,1.78438,1.78427,1.78438,61500000.0
2006-04-27 01:45:00,1.78445,1.78445,1.7844,1.7844,23900000.0
2006-04-27 01:46:00,1.78442,1.78447,1.78441,1.78443,48600000.0
2006-04-27 01:47:00,1.7844,1.78459,1.7844,1.7845,70699999.0
2006-04-27 01:48:00,1.7845,1.78462,1.7845,1.78462,18000000.0
2006-04-27 01:49:00,1.7846,1.7846,1.7846,1.7846,35700000.0
2006-04-27 01:50:00,1.78465,1.78465,1.78455,1.78455,29099999.0
2006-04-27 01:51:00,1.7846,1.7846,1.78455,1.7846,53000000.0
2006-04-27 01:52:00,1.7846,1.78465,1.78458,1.7846,74500000.0
2006-04-27 01:53:00,1.78467,1.78478,1.78467,1.78478,11600000.0
2006-04-27 01:54:00,1.7848,1.78481,1.78465,1.78465,19700000.0
2006-04-27 01:55:00,1.78472,1.78479,1.78472,1.78477,36299999.0
2006-04-27 01:56:00,1.7849,1.78507,1.7849,1.78504,46400000.0
2006-04-27 01:57:00,1.785,1.785,1.78497,1.785,56700000.0
2006-04-27 01:58:00,1.78498,1.78503,1.78469,1.78492,31000000.0
2006-04-27 01:59:00,1.78492,1.78492,1.78477,1.78477,26200000.0
2006-04-27 02:00:00,1.78472,1.78482,1.78472,1.78482,34000001.0
2006-04-27 02:01:00,1.78478,1.78478,1.78472,1.78472,48899999.0
2006-04-27 02:02:00,1.7847,1.78478,1.7847,1.78475,17600000.0
2006-04-27 02:03:00,1.78483,1.78485,1.7848,1.78485,52200000.0
2006-04-27 02:04:00,1.78477,1.78485,1.78477,1.7848,29100001.0
2006-04-27 02:05:00,1.78478,1.78492,1.78478,1.78492,25799999.0
2006-04-27 02:06:00,1.78485,1.78499,1.78484,1.78495,59400000.0
2006-04-27 02:07:00,1.78495,1.78495,1.78495,1.78495,19400000.0
2006-04-27 02:08:00,1.7849,1.7849,1.7849,1.7849,12400000.0
2006-04-27 02:09:00,1.78484,1.78484,1.78478,1.78478,3300000.0
2006-04-27 02:10:00,1.78487,1.78493,1.78485,1.7849,81300001.0
2006-04-27 02:11:00,1.78492,1.78492,1.78475,1.78492,56000000.0
2006-04-27 02:12:00,1.78488,1.78492,1.78483,1.78487,40800000.0
2006-04-27 02:13:00,1.78487,1.78494,1.78476,1.78489,81899999.0
2006-04-27 02:14:00,1.78496,1.78496,1.78484,1.78484,58200002.0
2006-04-27 02:15:00,1.78487,1.78493,1.78481,1.78493,23900000.0
2006-04-27 02:16:00,1.78497,1.78498,1.78494,1.78498,46500000.0
2006-04-27 02:17:00,1.78502,1.78502,1.78491,1.78491,35800000.0
2006-04-27 02:18:00,1.78488,1.78493,1.78479,1.78493,69000001.0
2006-04-27 02:19:00,1.7849,1.78495,1.78485,1.78495,26600000.0
2006-04-27 02:20:00,1.78492,1.78492,1.78477,1.78492,103799999.0
2006-04-27 02:21:00,1.7849,1.78495,1.78485,1.78495,26900000.0
2006-04-27 02:22:00,1.78485,1.78495,1.78485,1.78487,67700000.0
2006-04-27 02:23:00,1.7849,1.78495,1.78487,1.7849,36900000.0
2006-04-27 02:24:00,1.78492,1.785,1.78492,1.78492,18200000.0
2006-04-27 02:25:00,1.78484,1.78499,1.78484,1.78497,24600000.0
2006-04-27 02:26:00,1.78498,1.78498,1.78482,1.7849,69600001.0
2006-04-27 02:27:00,1.78487,1.78507,1.78487,1.78507,26900000.0
2006-04-27 02:28:00,1.78506,1.78511,1.78503,1.78507,56700000.0
2006-04-27 02:29:00,1.78502,1.78505,1.78495,1.78505,27100000.0
2006-04-27 02:30:00,1.78498,1.78501,1.78491,1.78492,102200000.0
2006-04-27 02:31:00,1.78502,1.78503,1.78468,1.78503,78299998.0
2006-04-27 02:32:00,1.785,1.78505,1.785,1.785,47699999.0
2006-04-27 02:33:00,1.78508,1.78508,1.78501,1.78501,7000000.0
2006-04-27 02:34:00,1.78507,1.78515,1.78507,1.78508,41400000.0
2006-04-27 02:35:00,1.78506,1.78507,1.78503,1.78503,23499999.0
2006-04-27 02:36:00,1.78507,1.78526,1.78506,1.78506,52600001.0
2006-04-27 02:37:00,1.78511,1.78511,1.78511,1.78511,5200000.0
2006-04-27 02:38:00,1.78506,1.78515,1.78505,1.78515,71800001.0
2006-04-27 02:39:00,1.78518,1.78533,1.78514,1.78533,47700000.0
2006-04-27 02:40:00,1.78522,1.78522,1.78507,1.78508,37199999.0
2006-04-27 02:41:00,1.78511,1.7852,1.78511,1.78518,46200000.0
2006-04-27 02:42:00,1.78521,1.78527,1.78513,1.78527,64100000.0
2006-04-27 02:43:00,1.78522,1.78523,1.78514,1.7852,58100002.0
2006-04-27 02:44:00,1.78515,1.78525,1.78515,1.78525,118000002.0
2006-04-27 02:45:00,1.78521,1.78523,1.7852,1.7852,26500000.0
2006-04-27 02:46:00,1.78523,1.78535,1.78523,1.7853,36000000.0
2006-04-27 02:47:00,1.78538,1.78538,1.78538,1.78538,50399998.0
2006-04-27 02:48:00,1.78537,1.78537,1.78529,1.78529,47099999.0
2006-04-27 02:49:00,1.78521,1.7853,1.78521,1.78527,15900000.0
2006-04-27 02:50:00,1.78534,1.78541,1.78534,1.78541,19100000.0
2006-04-27 02:51:00,1.78538,1.78546,1.78538,1.78545,67799999.0
2006-04-27 02:52:00,1.78542,1.78546,1.78539,1.78546,79200001.0
2006-04-27 02:53:00,1.7855,1.78562,1.7855,1.78562,18900000.0
2006-04-27 02:54:00,1.78563,1.78563,1.78553,1.78556,114200001.0
2006-04-27 02:55:00,1.78548,1.78548,1.78536,1.78547,26100000.0
2006-04-27 02:56:00,1.78558,1.78563,1.78552,1.78559,65800000.0
2006-04-27 02:57:00,1.7856,1.7856,1.78541,1.78547,110100000.0
2006-04-27 02:58:00,1.7856,1.78569,1.7856,1.78569,25100000.0
2006-04-27 02:59:00,1.78565,1.78565,1.78555,1.78555,15300000.0
2006-04-27 03:00:00,1.78564,1.78574,1.7856,1.7856,54900000.0
2006-04-27 03:01:00,1.78561,1.78562,1.78551,1.78551,69100000.0
2006-04-27 03:02:00,1.78545,1.78555,1.78545,1.7855,27200000.0
2006-04-27 03:03:00,1.78557,1.78562,1.78551,1.78555,46500000.0
2006-04-27 03:04:00,1.78555,1.78555,1.7855,1.78553,36900000.0
2006-04-27 03:05:00,1.78547,1.78555,1.78547,1.7855,46100000.0
2006-04-27 03:06:00,1.78545,1.78555,1.78543,1.78545,96799999.0
2006-04-27 03:07:00,1.7855,1.78555,1.7855,1.78555,42999999.0
2006-04-27 03:08:00,1.78555,1.78561,1.78555,1.78558,33600000.0
2006-04-27 03:09:00,1.7857,1.7858,1.78569,1.78569,79600001.0
2006-04-27 03:10:00,1.7858,1.78585,1.78567,1.78577,37000000.0
2006-04-27 03:11:00,1.78583,1.78595,1.78583,1.78595,60699999.0
2006-04-27 03:12:00,1.7861,1.78612,1.786,1.78608,17400000.0
2006-04-27 03:13:00,1.78619,1.78619,1.78603,1.78603,42500000.0
2006-04-27 03:14:00,1.78601,1.7861,1.78591,1.78591,63800000.0
2006-04-27 03:15:00,1.78593,1.78593,1.78582,1.78582,39499998.0
2006-04-27 03:16:00,1.7859,1.78599,1.7859,1.78592,52999999.0
2006-04-27 03:17:00,1.78591,1.78599,1.78591,1.78596,78600001.0
2006-04-27 03:18:00,1.78587,1.78587,1.78567,1.78567,35799999.0
2006-04-27 03:19:00,1.78555,1.7856,1.78555,1.7856,16100000.0
2006-04-27 03:20:00,1.78569,1.78569,1.78566,1.78566,17199999.0
2006-04-27 03:21:00,1.78572,1.7858,1.78549,1.78549,58300000.0
2006-04-27 03:22:00,1.78542,1.78552,1.78537,1.78537,47900001.0
2006-04-27 03:23:00,1.78542,1.78549,1.7852,1.78529,133999999.0
2006-04-27 03:24:00,1.78506,1.78506,1.78458,1.78476,93499999.0
2006-04-27 03:25:00,1.78478,1.78482,1.78471,1.78471,54100000.0
2006-04-27 03:26:00,1.78466,1.7849,1.78466,1.7849,77300000.0
2006-04-27 03:27:00,1.78495,1.78508,1.78495,1.78506,38100000.0
2006-04-27 03:28:00,1.78505,1.78505,1.78498,1.78498,12700000.0
2006-04-27 03:29:00,1.78501,1.78501,1.78494,1.78494,31000001.0
2006-04-27 03:30:00,1.78495,1.78495,1.7849,1.7849,21100000.0
2006-04-27 03:31:00,1.78492,1.78495,1.78492,1.78495,1600000.0
2006-04-27 03:32:00,1.78495,1.78495,1.78487,1.78495,77999999.0
2006-04-27 03:33:00,1.78481,1.78481,1.78469,1.7847,49299999.0
2006-04-27 03:34:00,1.78466,1.78474,1.78465,1.78466,112699998.0
2006-04-27 03:35:00,1.7847,1.7847,1.7847,1.7847,7200000.0
2006-04-27 03:36:00,1.78467,1.78473,1.78464,1.7847,60300000.0
2006-04-27 03:37:00,1.78494,1.78501,1.78494,1.78501,29800001.0
2006-04-27 03:38:00,1.78516,1.78518,1.78505,1.78505,56199999.0
2006-04-27 03:39:00,1.78505,1.78505,1.78497,1.785,68000000.0
2006-04-27 03:40:00,1.78499,1.78511,1.78499,1.78506,54500002.0
2006-04-27 03:41:00,1.78498,1.78498,1.78498,1.78498,5200000.0
2006-04-27 03:42:00,1.78495,1.78518,1.78495,1.78516,80300000.0
2006-04-27 03:43:00,1.78525,1.78533,1.78525,1.78533,10600000.0
2006-04-27 03:44:00,1.78528,1.78528,1.78522,1.78522,30199999.0
2006-04-27 03:45:00,1.78503,1.78504,1.78495,1.78504,49200001.0
2006-04-27 03:46:00,1.785,1.78507,1.78495,1.78495,47800000.0
2006-04-27 03:47:00,1.78498,1.78501,1.78494,1.78498,59800001.0
2006-04-27 03:48:00,1.7849,1.78493,1.78482,1.78487,59000000.0
2006-04-27 03:49:00,1.78481,1.78493,1.7848,1.78493,30200000.0
2006-04-27 03:50:00,1.78492,1.785,1.78489,1.7849,68200002.0
2006-04-27 03:51:00,1.7849,1.78495,1.7849,1.7849,92500000.0
2006-04-27 03:52:00,1.78492,1.78492,1.78478,1.78478,40700000.0
2006-04-27 03:53:00,1.78471,1.7848,1.78471,1.78475,117999998.0
2006-04-27 03:54:00,1.78478,1.78481,1.78476,1.78477,52400001.0
2006-04-27 03:55:00,1.78483,1.7849,1.78478,1.7849,88700001.0
2006-04-27 03:56:00,1.7849,1.78492,1.78473,1.78492,48900000.0
2006-04-27 03:57:00,1.78493,1.78501,1.78477,1.78477,17800000.0
2006-04-27 03:58:00,1.78471,1.78484,1.78467,1.78484,62400002.0
2006-04-27 03:59:00,1.78478,1.78478,1.78464,1.7847,64800000.0
2006-04-27 04:00:00,1.7847,1.78484,1.7846,1.78481,49699999.0
2006-04-27 04:01:00,1.78488,1.78489,1.7848,1.78485,68500000.0
2006-04-27 04:02:00,1.78484,1.78484,1.78481,1.78481,13700000.0
2006-04-27 04:03:00,1.7847,1.7847,1.78465,1.7847,22400000.0
2006-04-27 04:04:00,1.78468,1.78475,1.78468,1.7847,33200000.0
2006-04-27 04:05:00,1.78468,1.78488,1.78468,1.78486,65900000.0
2006-04-27 04:06:00,1.78475,1.78485,1.78475,1.7848,42900000.0
2006-04-27 04:07:00,1.7848,1.78485,1.78473,1.78473,38400000.0
2006-04-27 04:08:00,1.78485,1.78485,1.78475,1.78485,124299996.0
2006-04-27 04:09:00,1.78485,1.78485,1.78478,1.7848,54200000.0
2006-04-27 04:10:00,1.78486,1.78499,1.78486,1.78499,15800000.0
2006-04-27 04:11:00,1.78517,1.78525,1.78515,1.7852,65299997.0
2006-04-27 04:12:00,1.7852,1.7852,1.78495,1.78495,41100000.0
2006-04-27 04:13:00,1.785,1.78509,1.785,1.78503,40100000.0
2006-04-27 04:14:00,1.78515,1.78539,1.78513,1.78513,47300000.0
2006-04-27 04:15:00,1.78518,1.78525,1.78518,1.78525,75999998.0
2006-04-27 04:16:00,1.7852,1.78525,1.7852,1.7852,88900000.0
2006-04-27 04:17:00,1.78529,1.78537,1.78512,1.78512,114399997.0
2006-04-27 04:18:00,1.7852,1.7853,1.7851,1.78518,96000002.0
2006-04-27 04:19:00,1.78514,1.78514,1.78506,1.78506,28300001.0
2006-04-27 04:20:00,1.78497,1.78509,1.78493,1.78493,82000001.0
2006-04-27 04:21:00,1.785,1.7851,1.785,1.78506,99800000.0
2006-04-27 04:22:00,1.78497,1.78502,1.78493,1.78497,77100000.0
2006-04-27 04:23:00,1.785,1.78506,1.78487,1.78487,69800002.0
2006-04-27 04:24:00,1.7848,1.78485,1.7848,1.7848,20200000.0
2006-04-27 04:25:00,1.78483,1.78487,1.78483,1.78487,14500000.0
2006-04-27 04:26:00,1.78486,1.78486,1.78449,1.78449,64699999.0
2006-04-27 04:27:00,1.78447,1.78452,1.78443,1.78447,24700000.0
2006-04-27 04:28:00,1.78438,1.78445,1.78435,1.78445,86000000.0
2006-04-27 04:29:00,1.78445,1.78448,1.78437,1.78445,118399999.0
2006-04-27 04:30:00,1.78442,1.78442,1.78442,1.78442,1900000.0
2006-04-27 04:31:00,1.78443,1.78444,1.7843,1.78444,43600000.0
2006-04-27 04:32:00,1.78442,1.78443,1.78431,1.78443,100400002.0
2006-04-27 04:33:00,1.7844,1.78448,1.78428,1.78428,36599999.0
2006-04-27 04:34:00,1.78439,1.78448,1.78433,1.78439,153800001.0
2006-04-27 04:35:00,1.78432,1.78451,1.78432,1.78451,70899998.0
2006-04-27 04:36:00,1.78452,1.7846,1.78447,1.78455,37300000.0
2006-04-27 04:37:00,1.78467,1.78492,1.78467,1.78482,70800001.0
2006-04-27 04:38:00,1.7848,1.78485,1.7848,1.78485,44000001.0
2006-04-27 04:39:00,1.78483,1.78483,1.78471,1.7848,66100000.0
2006-04-27 04:40:00,1.78476,1.78482,1.78472,1.78478,75200001.0
2006-04-27 04:41:00,1.78476,1.78479,1.78476,1.78479,21000000.0
2006-04-27 04:42:00,1.78471,1.78482,1.78471,1.78477,35800000.0
2006-04-27 04:43:00,1.78477,1.78485,1.78477,1.78485,44100000.0
2006-04-27 04:44:00,1.78482,1.7849,1.78477,1.78477,35100000.0
2006-04-27 04:45:00,1.7848,1.7848,1.78475,1.78475,6600000.0
2006-04-27 04:46:00,1.78478,1.78494,1.78478,1.78485,112499996.0
2006-04-27 04:47:00,1.78487,1.78494,1.78482,1.7849,61500001.0
2006-04-27 04:48:00,1.78495,1.78495,1.78495,1.78495,30100001.0
2006-04-27 04:49:00,1.78488,1.78495,1.78488,1.78495,23900001.0
2006-04-27 04:50:00,1.78495,1.78495,1.78485,1.78485,28500000.0
2006-04-27 04:51:00,1.78488,1.78495,1.78488,1.78488,13000000.0
2006-04-27 04:52:00,1.78495,1.78495,1.78495,1.78495,29300000.0
2006-04-27 04:53:00,1.78488,1.7849,1.78488,1.7849,9600000.0
2006-04-27 04:54:00,1.78492,1.78499,1.78486,1.78488,32800000.0
2006-04-27 04:55:00,1.78482,1.78502,1.78482,1.78502,61299998.0
2006-04-27 04:56:00,1.785,1.785,1.785,1.785,22299999.0
2006-04-27 04:57:00,1.78499,1.78503,1.7849,1.78503,46300000.0
2006-04-27 04:58:00,1.78505,1.78505,1.78489,1.78498,32600000.0
2006-04-27 04:59:00,1.78501,1.78501,1.78489,1.78489,12300000.0
2006-04-27 05:00:00,1.78492,1.78492,1.78481,1.78481,43000001.0
2006-04-27 05:01:00,1.78475,1.78475,1.78475,1.78475,10000000.0
2006-04-27 05:02:00,1.78482,1.7849,1.78482,1.78485,46500000.0
2006-04-27 05:03:00,1.78487,1.7849,1.78487,1.7849,20500000.0
2006-04-27 05:04:00,1.78497,1.78503,1.78497,1.78503,32600000.0
2006-04-27 05:05:00,1.78508,1.78508,1.78502,1.78502,33300001.0
2006-04-27 05:06:00,1.78487,1.78498,1.78487,1.78498,33900000.0
2006-04-27 05:07:00,1.785,1.78502,1.78492,1.785,36700000.0
2006-04-27 05:08:00,1.78493,1.78493,1.78487,1.78487,39299999.0
2006-04-27 05:09:00,1.78477,1.78477,1.78468,1.78477,45600000.0
2006-04-27 05:10:00,1.78488,1.78495,1.78488,1.78491,37200000.0
2006-04-27 05:11:00,1.7849,1.7849,1.7849,1.7849,3500000.0
2006-04-27 05:12:00,1.78495,1.78495,1.78495,1.78495,12000000.0
2006-04-27 05:13:00,1.7849,1.78495,1.7849,1.7849,39700000.0
2006-04-27 05:14:00,1.78488,1.78495,1.78488,1.7849,76100001.0
2006-04-27 05:15:00,1.78495,1.78504,1.78494,1.785,34600000.0
2006-04-27 05:16:00,1.78497,1.78506,1.78494,1.78506,50599999.0
2006-04-27 05:17:00,1.78517,1.78517,1.78507,1.78507,33599999.0
2006-04-27 05:18:00,1.78507,1.78514,1.78504,1.78508,41400001.0
2006-04-27 05:19:00,1.785,1.78505,1.785,1.78503,31900000.0
2006-04-27 05:20:00,1.78497,1.78505,1.78497,1.785,39200001.0
2006-04-27 05:21:00,1.78496,1.78496,1.78484,1.78488,21800000.0
2006-04-27 05:22:00,1.78495,1.78495,1.78488,1.78488,34800000.0
2006-04-27 05:23:00,1.78492,1.78492,1.7849,1.7849,8000000.0
2006-04-27 05:24:00,1.78485,1.7849,1.78483,1.78483,33400000.0
2006-04-27 05:25:00,1.78484,1.78502,1.78484,1.78502,24000000.0
2006-04-27 05:26:00,1.785,1.78505,1.78498,1.78502,37300000.0
2006-04-27 05:27:00,1.78505,1.78505,1.78505,1.78505,30000000.0
2006-04-27 05:28:00,1.78509,1.78514,1.78501,1.78501,51600001.0
2006-04-27 05:29:00,1.78501,1.78507,1.785,1.78507,53100000.0
2006-04-27 05:30:00,1.7851,1.78515,1.7851,1.78515,36900000.0
2006-04-27 05:31:00,1.7851,1.7851,1.78505,1.78505,11900000.0
2006-04-27 05:32:00,1.7851,1.7851,1.78507,1.7851,35099999.0
2006-04-27 05:33:00,1.7851,1.7851,1.78501,1.78502,32900000.0
2006-04-27 05:34:00,1.78504,1.78521,1.78486,1.78516,67599999.0
2006-04-27 05:35:00,1.78506,1.78509,1.78506,1.78509,7500000.0
2006-04-27 05:36:00,1.785,1.78505,1.785,1.78505,40500000.0
2006-04-27 05:37:00,1.78501,1.78511,1.78501,1.78505,43500000.0
2006-04-27 05:38:00,1.78521,1.78521,1.78519,1.78519,14100000.0
2006-04-27 05:39:00,1.78517,1.78517,1.7851,1.7851,49199999.0
2006-04-27 05:40:00,1.78515,1.78515,1.785,1.7851,59900000.0
2006-04-27 05:41:00,1.785,1.785,1.78477,1.78477,19800000.0
2006-04-27 05:42:00,1.7849,1.785,1.7849,1.785,15600000.0
2006-04-27 05:43:00,1.78509,1.78528,1.78509,1.78525,68300001.0
2006-04-27 05:44:00,1.78529,1.78542,1.78529,1.78536,21700000.0
2006-04-27 05:45:00,1.78536,1.78539,1.78536,1.78538,35999999.0
2006-04-27 05:46:00,1.78526,1.78536,1.78526,1.78533,84900001.0
2006-04-27 05:47:00,1.78531,1.78543,1.78531,1.78543,35200000.0
2006-04-27 05:48:00,1.78543,1.78543,1.78535,1.78543,33100000.0
2006-04-27 05:49:00,1.78533,1.7854,1.78533,1.7854,41200000.0
2006-04-27 05:50:00,1.78547,1.78547,1.78547,1.78547,4100000.0
2006-04-27 05:51:00,1.7854,1.78547,1.7854,1.78545,20000000.0
2006-04-27 05:52:00,1.78538,1.78542,1.78537,1.78537,27500000.0
2006-04-27 05:53:00,1.78528,1.78532,1.7852,1.78526,73700000.0
2006-04-27 05:54:00,1.78529,1.7855,1.78529,1.78539,35600000.0
2006-04-27 05:55:00,1.7853,1.78535,1.7853,1.7853,29700000.0
2006-04-27 05:56:00,1.78527,1.78535,1.78527,1.7853,24700000.0
2006-04-27 05:57:00,1.78533,1.78533,1.78524,1.78527,35100000.0
2006-04-27 05:58:00,1.78522,1.78522,1.78506,1.7851,64799999.0
2006-04-27 05:59:00,1.78509,1.78517,1.78508,1.78517,89600001.0
2006-04-27 06:00:00,1.78525,1.78525,1.78515,1.78517,36000000.0
2006-04-27 06:01:00,1.78522,1.78522,1.78509,1.78509,21600000.0
2006-04-27 06:02:00,1.7851,1.7851,1.78505,1.7851,48699999.0
2006-04-27 06:03:00,1.78517,1.78517,1.78505,1.78515,79500000.0
2006-04-27 06:04:00,1.78515,1.78515,1.78515,1.78515,9100000.0
2006-04-27 06:05:00,1.7851,1.78515,1.78507,1.7851,23300000.0
2006-04-27 06:06:00,1.78505,1.78515,1.78505,1.7851,119699996.0
2006-04-27 06:07:00,1.78504,1.78505,1.7849,1.785,67000001.0
2006-04-27 06:08:00,1.785,1.78505,1.785,1.78505,16800000.0
2006-04-27 06:09:00,1.785,1.78505,1.785,1.78502,107399999.0
2006-04-27 06:10:00,1.785,1.78505,1.78495,1.78505,37300000.0
2006-04-27 06:11:00,1.78505,1.78505,1.785,1.785,63899998.0
2006-04-27 06:12:00,1.78505,1.78505,1.78497,1.785,88600001.0
2006-04-27 06:13:00,1.785,1.78505,1.785,1.785,16600000.0
2006-04-27 06:14:00,1.78494,1.78504,1.78491,1.78504,66999999.0
2006-04-27 06:15:00,1.78505,1.78505,1.78493,1.78505,46200000.0
2006-04-27 06:16:00,1.78497,1.78499,1.78486,1.78486,98999999.0
2006-04-27 06:17:00,1.7849,1.78495,1.78485,1.7849,65100000.0
2006-04-27 06:18:00,1.7849,1.78495,1.7849,1.78495,38600001.0
2006-04-27 06:19:00,1.78477,1.78477,1.78476,1.78476,25700000.0
2006-04-27 06:20:00,1.78467,1.7847,1.78453,1.78462,31100000.0
2006-04-27 06:21:00,1.78457,1.78457,1.78445,1.78448,56400001.0
2006-04-27 06:22:00,1.78448,1.78455,1.78448,1.78455,72900001.0
2006-04-27 06:23:00,1.78458,1.78458,1.78448,1.7845,26700000.0
2006-04-27 06:24:00,1.78457,1.78461,1.78454,1.7846,112600000.0
2006-04-27 06:25:00,1.78473,1.78477,1.78467,1.78468,79300000.0
2006-04-27 06:26:00,1.78468,1.7848,1.78461,1.7848,43600000.0
2006-04-27 06:27:00,1.7848,1.78486,1.78474,1.78481,40300000.0
2006-04-27 06:28:00,1.7847,1.78479,1.7847,1.78478,51100000.0
2006-04-27 06:29:00,1.78482,1.78485,1.78473,1.78482,53500001.0
2006-04-27 06:30:00,1.7847,1.78475,1.78465,1.78475,56100001.0
2006-04-27 06:31:00,1.78466,1.78468,1.78455,1.78455,32900000.0
2006-04-27 06:32:00,1.78452,1.78464,1.78451,1.78453,52200000.0
2006-04-27 06:33:00,1.7845,1.78459,1.7845,1.78457,70200000.0
2006-04-27 06:34:00,1.78442,1.78451,1.78442,1.78444,93400001.0
2006-04-27 06:35:00,1.7844,1.7844,1.78435,1.78435,28499999.0
2006-04-27 06:36:00,1.7844,1.78445,1.7844,1.7844,88600000.0
2006-04-27 06:37:00,1.78444,1.78446,1.78444,1.78446,18100000.0
2006-04-27 06:38:00,1.78455,1.78455,1.78455,1.78455,6800000.0
2006-04-27 06:39:00,1.78446,1.78449,1.78446,1.78449,22000000.0
2006-04-27 06:40:00,1.78452,1.78455,1.78452,1.78455,3100000.0
2006-04-27 06:41:00,1.78463,1.78463,1.78447,1.78461,68300000.0
2006-04-27 06:42:00,1.78467,1.78471,1.78463,1.78467,23100000.0
2006-04-27 06:43:00,1.78465,1.78465,1.7846,1.7846,29500001.0
2006-04-27 06:44:00,1.78462,1.78475,1.78462,1.78475,19600000.0
2006-04-27 06:45:00,1.7848,1.78485,1.7847,1.78478,44299999.0
2006-04-27 06:46:00,1.78485,1.78485,1.78475,1.78482,50600000.0
2006-04-27 06:47:00,1.7848,1.78487,1.78477,1.78477,44800000.0
2006-04-27 06:48:00,1.78492,1.78505,1.78481,1.78482,51000000.0
2006-04-27 06:49:00,1.78473,1.78482,1.78473,1.78482,11600000.0
2006-04-27 06:50:00,1.78492,1.78501,1.78492,1.78494,26800000.0
2006-04-27 06:51:00,1.7849,1.78497,1.78485,1.7849,60500001.0
2006-04-27 06:52:00,1.78486,1.78501,1.78473,1.78473,36699999.0
2006-04-27 06:53:00,1.78505,1.78505,1.78498,1.78498,23300000.0
2006-04-27 06:54:00,1.78502,1.78502,1.78492,1.785,55400000.0
2006-04-27 06:55:00,1.78492,1.78492,1.78492,1.78492,34400000.0
2006-04-27 06:56:00,1.78485,1.78495,1.78485,1.78495,25100000.0
2006-04-27 06:57:00,1.7849,1.7849,1.7849,1.7849,11100000.0
2006-04-27 06:58:00,1.78495,1.78495,1.78495,1.78495,10800000.0
2006-04-27 06:59:00,1.7849,1.78492,1.7848,1.7848,30100000.0
2006-04-27 07:00:00,1.78495,1.78495,1.78488,1.78488,60299999.0
2006-04-27 07:01:00,1.78487,1.78495,1.7848,1.78485,44000000.0
2006-04-27 07:02:00,1.785,1.78508,1.785,1.78508,19800000.0
2006-04-27 07:03:00,1.7851,1.78517,1.7851,1.7851,116500000.0
2006-04-27 07:04:00,1.78519,1.78519,1.78516,1.78516,36899999.0
2006-04-27 07:05:00,1.78517,1.78525,1.78517,1.7852,55100002.0
2006-04-27 07:06:00,1.78519,1.78519,1.78511,1.78511,26400001.0
2006-04-27 07:07:00,1.7852,1.78523,1.78515,1.78519,81900000.0
2006-04-27 07:08:00,1.78523,1.78523,1.78513,1.78523,35500000.0
2006-04-27 07:09:00,1.78522,1.78528,1.78515,1.78528,60899999.0
2006-04-27 07:10:00,1.78526,1.78529,1.78526,1.78529,18000000.0
2006-04-27 07:11:00,1.78517,1.78518,1.78517,1.78518,26400000.0
2006-04-27 07:12:00,1.78515,1.78515,1.78508,1.78508,10000000.0
2006-04-27 07:13:00,1.78508,1.78517,1.78504,1.78507,108900002.0
2006-04-27 07:14:00,1.78502,1.78514,1.78499,1.78502,145199999.0
2006-04-27 07:15:00,1.78507,1.78512,1.78495,1.78507,45600000.0
2006-04-27 07:16:00,1.78505,1.78505,1.785,1.78502,15000000.0
2006-04-27 07:17:00,1.78505,1.78508,1.78497,1.78505,41500000.0
2006-04-27 07:18:00,1.78503,1.78507,1.78503,1.78507,42200000.0
2006-04-27 07:19:00,1.78508,1.78512,1.78505,1.78505,72199999.0
2006-04-27 07:20:00,1.78508,1.78521,1.78508,1.78516,56800000.0
2006-04-27 07:21:00,1.7851,1.78517,1.7851,1.78515,53400000.0
2006-04-27 07:22:00,1.78508,1.78515,1.78508,1.78515,68100000.0
2006-04-27 07:23:00,1.78515,1.78515,1.7851,1.7851,24400000.0
2006-04-27 07:24:00,1.7851,1.78515,1.78505,1.7851,57999999.0
2006-04-27 07:25:00,1.78512,1.78525,1.78507,1.7851,59200000.0
2006-04-27 07:26:00,1.7851,1.78515,1.7851,1.78515,97300000.0
2006-04-27 07:27:00,1.78507,1.78522,1.78507,1.78514,44900000.0
2006-04-27 07:28:00,1.78523,1.78535,1.78523,1.7853,91900002.0
2006-04-27 07:29:00,1.78532,1.78548,1.78532,1.78548,27400000.0
2006-04-27 07:30:00,1.78553,1.78558,1.78547,1.78557,40599999.0
2006-04-27 07:31:00,1.78552,1.78585,1.78552,1.78585,53469999.0
2006-04-27 07:32:00,1.78592,1.786,1.78565,1.78565,68400001.0
2006-04-27 07:33:00,1.78568,1.78573,1.78562,1.78568,43550000.0
2006-04-27 07:34:00,1.7856,1.78565,1.78558,1.7856,62800000.0
2006-04-27 07:35:00,1.78567,1.78579,1.78565,1.78579,106100001.0
2006-04-27 07:36:00,1.78585,1.78585,1.7858,1.7858,48400001.0
2006-04-27 07:37:00,1.78578,1.78579,1.78567,1.7857,49800000.0
2006-04-27 07:38:00,1.7857,1.78583,1.78564,1.78567,65699999.0
2006-04-27 07:39:00,1.78565,1.78565,1.78517,1.78517,100500001.0
2006-04-27 07:40:00,1.78518,1.78525,1.78515,1.78525,45200000.0
2006-04-27 07:41:00,1.78531,1.78531,1.78524,1.78524,17800000.0
2006-04-27 07:42:00,1.7852,1.78525,1.78515,1.78515,48800000.0
2006-04-27 07:43:00,1.78532,1.78534,1.78528,1.7853,61100000.0
2006-04-27 07:44:00,1.7853,1.78538,1.78528,1.78538,28200000.0
2006-04-27 07:45:00,1.78535,1.78538,1.7853,1.7853,28999999.0
2006-04-27 07:46:00,1.78528,1.78533,1.78527,1.7853,57300000.0
2006-04-27 07:47:00,1.78525,1.7853,1.78525,1.7853,21100000.0
2006-04-27 07:48:00,1.78523,1.78532,1.7852,1.78527,44000000.0
2006-04-27 07:49:00,1.7853,1.78543,1.7853,1.78543,52699999.0
2006-04-27 07:50:00,1.78538,1.78541,1.78533,1.78535,21600000.0
2006-04-27 07:51:00,1.78544,1.78544,1.78537,1.78544,32200001.0
2006-04-27 07:52:00,1.78547,1.78553,1.78546,1.78553,14100000.0
2006-04-27 07:53:00,1.78544,1.78544,1.78539,1.78539,20099999.0
2006-04-27 07:54:00,1.78545,1.78545,1.78538,1.7854,28100000.0
2006-04-27 07:55:00,1.7854,1.7854,1.7854,1.7854,11600000.0
2006-04-27 07:56:00,1.78548,1.78548,1.78545,1.78545,4300000.0
2006-04-27 07:57:00,1.78541,1.78542,1.78532,1.78538,52150000.0
2006-04-27 07:58:00,1.78533,1.78539,1.78533,1.78538,29400000.0
2006-04-27 07:59:00,1.7853,1.78535,1.78525,1.78535,23000000.0
2006-04-27 08:00:00,1.7853,1.7853,1.7853,1.7853,11700000.0
2006-04-27 08:01:00,1.78535,1.78535,1.78525,1.78525,101300001.0
2006-04-27 08:02:00,1.78528,1.78532,1.7852,1.78522,53600001.0
2006-04-27 08:03:00,1.78515,1.78519,1.785,1.785,41099999.0
2006-04-27 08:04:00,1.78505,1.78515,1.7849,1.78498,67000001.0
2006-04-27 08:05:00,1.78498,1.78498,1.78481,1.78487,61300000.0
2006-04-27 08:06:00,1.78461,1.78461,1.78457,1.78457,27900000.0
2006-04-27 08:07:00,1.78436,1.78446,1.78431,1.78439,33300000.0
2006-04-27 08:08:00,1.78442,1.78453,1.78442,1.78447,38500000.0
2006-04-27 08:09:00,1.78436,1.78443,1.7843,1.78443,62999999.0
2006-04-27 08:10:00,1.78443,1.78469,1.78443,1.78465,106699999.0
2006-04-27 08:11:00,1.7847,1.78486,1.78468,1.78486,54200000.0
2006-04-27 08:12:00,1.78489,1.78494,1.78484,1.78488,98200001.0
2006-04-27 08:13:00,1.78489,1.78493,1.78478,1.78487,84500000.0
2006-04-27 08:14:00,1.7849,1.7849,1.7849,1.7849,18400000.0
2006-04-27 08:15:00,1.78493,1.78493,1.7848,1.78488,34699999.0
2006-04-27 08:16:00,1.78477,1.78483,1.78477,1.78483,5900000.0
2006-04-27 08:17:00,1.78473,1.78473,1.7845,1.7846,79499998.0
2006-04-27 08:18:00,1.78462,1.78469,1.78462,1.78463,43200001.0
2006-04-27 08:19:00,1.78468,1.78472,1.78462,1.78472,36400000.0
2006-04-27 08:20:00,1.78475,1.78475,1.78463,1.78475,54700000.0
2006-04-27 08:21:00,1.78471,1.78484,1.7847,1.78478,38500000.0
2006-04-27 08:22:00,1.78487,1.78493,1.78483,1.78483,100000000.0
2006-04-27 08:23:00,1.78487,1.78487,1.78471,1.78471,45000000.0
2006-04-27 08:24:00,1.78475,1.78496,1.78471,1.78496,21400000.0
2006-04-27 08:25:00,1.78489,1.78492,1.78478,1.7848,85400003.0
2006-04-27 08:26:00,1.78468,1.78468,1.78442,1.78443,50600001.0
2006-04-27 08:27:00,1.78435,1.78447,1.7843,1.78447,32800000.0
2006-04-27 08:28:00,1.78445,1.78453,1.78438,1.78449,68200000.0
2006-04-27 08:29:00,1.78439,1.78439,1.78431,1.78431,17100000.0
2006-04-27 08:30:00,1.7842,1.78427,1.7842,1.78422,36000000.0
2006-04-27 08:31:00,1.78416,1.78429,1.78416,1.78425,59100001.0
2006-04-27 08:32:00,1.78427,1.78427,1.78423,1.78425,40200000.0
2006-04-27 08:33:00,1.78428,1.78439,1.78428,1.7843,43200000.0
2006-04-27 08:34:00,1.78435,1.78466,1.78435,1.78461,43300000.0
2006-04-27 08:35:00,1.78472,1.7849,1.78472,1.78484,61700001.0
2006-04-27 08:36:00,1.78491,1.78492,1.78475,1.78477,83800000.0
2006-04-27 08:37:00,1.78478,1.78481,1.78461,1.7847,36500000.0
2006-04-27 08:38:00,1.78482,1.78486,1.78471,1.78472,100499999.0
2006-04-27 08:39:00,1.7848,1.78489,1.7848,1.78481,38500000.0
2006-04-27 08:40:00,1.78478,1.78487,1.78466,1.78487,142899999.0
2006-04-27 08:41:00,1.78499,1.78512,1.78499,1.78503,100100000.0
2006-04-27 08:42:00,1.78515,1.78537,1.78515,1.78528,69600000.0
2006-04-27 08:43:00,1.78518,1.78518,1.78483,1.78489,67800000.0
2006-04-27 08:44:00,1.78494,1.78506,1.78494,1.78502,70200000.0
2006-04-27 08:45:00,1.78504,1.78504,1.78477,1.78477,41300000.0
2006-04-27 08:46:00,1.78475,1.78487,1.78475,1.78485,47599999.0
2006-04-27 08:47:00,1.78491,1.78504,1.78491,1.78492,27400000.0
2006-04-27 08:48:00,1.78495,1.78495,1.78485,1.78488,43200000.0
2006-04-27 08:49:00,1.78507,1.78515,1.78499,1.78504,51500001.0
2006-04-27 08:50:00,1.78508,1.78515,1.78508,1.78512,60800001.0
2006-04-27 08:51:00,1.78505,1.78538,1.78502,1.7851,101400002.0
2006-04-27 08:52:00,1.78515,1.78534,1.78515,1.78522,103300002.0
2006-04-27 08:53:00,1.7852,1.78524,1.78501,1.78507,39200000.0
2006-04-27 08:54:00,1.78491,1.78491,1.78464,1.78472,35500000.0
2006-04-27 08:55:00,1.78466,1.78466,1.78451,1.78462,36500000.0
2006-04-27 08:56:00,1.78467,1.78467,1.78442,1.78442,77999999.0
2006-04-27 08:57:00,1.78434,1.78465,1.78434,1.78463,88000000.0
2006-04-27 08:58:00,1.78474,1.78518,1.78474,1.78518,33200000.0
2006-04-27 08:59:00,1.78528,1.78528,1.78513,1.78516,53400001.0
2006-04-27 09:00:00,1.78517,1.78523,1.78515,1.78515,128000000.0
2006-04-27 09:01:00,1.78522,1.78529,1.78489,1.78489,125799999.0
2006-04-27 09:02:00,1.78488,1.78502,1.78485,1.78502,51100000.0
2006-04-27 09:03:00,1.78508,1.78521,1.785,1.78521,109799999.0
2006-04-27 09:04:00,1.78522,1.78533,1.78518,1.78525,71900000.0
2006-04-27 09:05:00,1.7852,1.7852,1.78498,1.78498,51100001.0
2006-04-27 09:06:00,1.7851,1.78527,1.7851,1.78527,52700000.0
2006-04-27 09:07:00,1.7853,1.78537,1.78516,1.78516,90300000.0
2006-04-27 09:08:00,1.78518,1.78531,1.78518,1.7852,69200001.0
2006-04-27 09:09:00,1.78537,1.78537,1.78522,1.78522,63399999.0
2006-04-27 09:10:00,1.78532,1.7854,1.78528,1.78528,104300002.0
2006-04-27 09:11:00,1.78525,1.78525,1.78522,1.78522,27500000.0
2006-04-27 09:12:00,1.78528,1.7854,1.78527,1.78535,58900000.0
2006-04-27 09:13:00,1.78533,1.78533,1.78515,1.78515,95300000.0
2006-04-27 09:14:00,1.78509,1.78521,1.78481,1.78512,92899999.0
2006-04-27 09:15:00,1.78504,1.78504,1.78491,1.78497,43700001.0
2006-04-27 09:16:00,1.78487,1.78494,1.78487,1.7849,36700000.0
2006-04-27 09:17:00,1.785,1.78505,1.78497,1.785,71600000.0
2006-04-27 09:18:00,1.785,1.78507,1.7849,1.7849,84199999.0
2006-04-27 09:19:00,1.78483,1.78483,1.78471,1.78471,51100001.0
2006-04-27 09:20:00,1.78483,1.78506,1.78483,1.78503,26300000.0
2006-04-27 09:21:00,1.78504,1.78504,1.78482,1.78483,87900000.0
2006-04-27 09:22:00,1.78483,1.78488,1.78483,1.78488,47600002.0
2006-04-27 09:23:00,1.7849,1.7849,1.7847,1.78484,47100001.0
2006-04-27 09:24:00,1.78481,1.78481,1.78455,1.78455,42900001.0
2006-04-27 09:25:00,1.78444,1.78467,1.78444,1.7846,45800000.0
2006-04-27 09:26:00,1.7846,1.7846,1.78434,1.78434,52200001.0
2006-04-27 09:27:00,1.78443,1.78443,1.78408,1.78408,55900000.0
2006-04-27 09:28:00,1.78397,1.78397,1.78376,1.78376,60600000.0
2006-04-27 09:29:00,1.78373,1.78409,1.78363,1.78409,100200001.0
2006-04-27 09:30:00,1.78404,1.78443,1.78404,1.78443,66999999.0
2006-04-27 09:31:00,1.78448,1.78452,1.78428,1.78429,78300002.0
2006-04-27 09:32:00,1.78423,1.78426,1.784,1.78404,80200001.0
2006-04-27 09:33:00,1.78419,1.78429,1.78419,1.78428,51999999.0
2006-04-27 09:34:00,1.7843,1.78436,1.78428,1.78428,24700000.0
2006-04-27 09:35:00,1.7842,1.78425,1.78415,1.78425,19400000.0
2006-04-27 09:36:00,1.78415,1.78425,1.78415,1.78425,38300000.0
2006-04-27 09:37:00,1.7842,1.78428,1.78415,1.78415,60399999.0
2006-04-27 09:38:00,1.78435,1.78474,1.78435,1.7847,84599999.0
2006-04-27 09:39:00,1.78458,1.7847,1.78458,1.78465,72100000.0
2006-04-27 09:40:00,1.7846,1.78465,1.7846,1.78465,21300000.0
2006-04-27 09:41:00,1.78437,1.78458,1.78437,1.78458,29800000.0
2006-04-27 09:42:00,1.78465,1.78465,1.7846,1.7846,17100000.0
2006-04-27 09:43:00,1.78463,1.78465,1.7846,1.7846,15100000.0
2006-04-27 09:44:00,1.78465,1.78465,1.78455,1.7846,79600000.0
2006-04-27 09:45:00,1.78442,1.78442,1.78417,1.78428,40800000.0
2006-04-27 09:46:00,1.78435,1.78435,1.78415,1.78422,41300000.0
2006-04-27 09:47:00,1.78414,1.78414,1.78407,1.78413,57700002.0
2006-04-27 09:48:00,1.78424,1.78427,1.78389,1.78389,58699999.0
2006-04-27 09:49:00,1.78387,1.78392,1.7838,1.7838,64400001.0
2006-04-27 09:50:00,1.78382,1.78382,1.78358,1.7836,65899999.0
2006-04-27 09:51:00,1.7836,1.7836,1.78341,1.78349,72300001.0
2006-04-27 09:52:00,1.78357,1.78358,1.78339,1.78339,65099999.0
2006-04-27 09:53:00,1.78342,1.78363,1.78342,1.78356,34299999.0
2006-04-27 09:54:00,1.78344,1.78354,1.78337,1.78354,86100000.0
2006-04-27 09:55:00,1.78353,1.78361,1.78337,1.7836,26900000.0
2006-04-27 09:56:00,1.78361,1.78361,1.78327,1.78327,67799999.0
2006-04-27 09:57:00,1.78318,1.78318,1.78256,1.78256,60800000.0
2006-04-27 09:58:00,1.78261,1.78261,1.78204,1.7821,58500000.0
2006-04-27 09:59:00,1.78213,1.78266,1.78213,1.78266,68800000.0
2006-04-27 10:00:00,1.78272,1.78305,1.78272,1.78294,26500000.0
2006-04-27 10:01:00,1.78303,1.78348,1.78303,1.78348,71799999.0
2006-04-27 10:02:00,1.78357,1.78358,1.78343,1.78343,60099999.0
2006-04-27 10:03:00,1.78342,1.7835,1.78334,1.78347,55400000.0
2006-04-27 10:04:00,1.78354,1.78369,1.78354,1.78361,61300000.0
2006-04-27 10:05:00,1.78358,1.78378,1.78352,1.78378,69400000.0
2006-04-27 10:06:00,1.78378,1.78399,1.7837,1.7837,93799999.0
2006-04-27 10:07:00,1.78377,1.78385,1.78366,1.78385,73199998.0
2006-04-27 10:08:00,1.78384,1.78389,1.78375,1.78375,78600000.0
2006-04-27 10:09:00,1.78382,1.78438,1.78382,1.78438,80900000.0
2006-04-27 10:10:00,1.78436,1.78463,1.78419,1.78463,61300000.0
2006-04-27 10:11:00,1.78451,1.78451,1.78435,1.78435,69300001.0
2006-04-27 10:12:00,1.78434,1.78434,1.78424,1.7843,43900000.0
2006-04-27 10:13:00,1.78428,1.78435,1.78427,1.78428,128999999.0
2006-04-27 10:14:00,1.78426,1.78444,1.78426,1.78439,65700000.0
2006-04-27 10:15:00,1.78437,1.78437,1.78415,1.78433,105200001.0
2006-04-27 10:16:00,1.78437,1.78437,1.78429,1.78431,199000000.0
2006-04-27 10:17:00,1.78432,1.7844,1.78408,1.78408,24400000.0
2006-04-27 10:18:00,1.78405,1.7841,1.78402,1.7841,61400000.0
2006-04-27 10:19:00,1.78403,1.78413,1.784,1.78413,35600000.0
2006-04-27 10:20:00,1.78408,1.78435,1.784,1.78435,87199998.0
2006-04-27 10:21:00,1.78426,1.78437,1.78425,1.78432,101299999.0
2006-04-27 10:22:00,1.78436,1.78454,1.78436,1.78454,32300000.0
2006-04-27 10:23:00,1.7846,1.7846,1.78447,1.78448,93100001.0
2006-04-27 10:24:00,1.78447,1.78453,1.78439,1.7845,95200000.0
2006-04-27 10:25:00,1.7844,1.78443,1.7843,1.78443,55700000.0
2006-04-27 10:26:00,1.78442,1.78451,1.78434,1.78451,64299999.0
2006-04-27 10:27:00,1.78453,1.78455,1.7845,1.78453,46300001.0
2006-04-27 10:28:00,1.78454,1.78466,1.78449,1.78466,55200000.0
2006-04-27 10:29:00,1.78465,1.78474,1.78464,1.78469,46000000.0
2006-04-27 10:30:00,1.78475,1.78481,1.78469,1.78481,95400001.0
2006-04-27 10:31:00,1.78474,1.78486,1.78471,1.78486,94599998.0
2006-04-27 10:32:00,1.78485,1.78499,1.78481,1.78499,21800000.0
2006-04-27 10:33:00,1.78525,1.78535,1.78525,1.78535,14000000.0
2006-04-27 10:34:00,1.78538,1.78538,1.78512,1.7852,45900001.0
2006-04-27 10:35:00,1.78512,1.78529,1.7851,1.78515,104300001.0
2006-04-27 10:36:00,1.78518,1.78524,1.78516,1.78524,14800000.0
2006-04-27 10:37:00,1.78521,1.78521,1.78495,1.78516,127700002.0
2006-04-27 10:38:00,1.78511,1.78511,1.78468,1.78478,84299999.0
2006-04-27 10:39:00,1.78477,1.78477,1.7845,1.7845,88100000.0
2006-04-27 10:40:00,1.7845,1.7845,1.7844,1.78446,10100000.0
2006-04-27 10:41:00,1.78442,1.78448,1.78439,1.78439,94999998.0
2006-04-27 10:42:00,1.78455,1.7847,1.78455,1.78465,66900001.0
2006-04-27 10:43:00,1.78471,1.78475,1.78467,1.78471,47500000.0
2006-04-27 10:44:00,1.78468,1.78468,1.78457,1.78463,37600000.0
2006-04-27 10:45:00,1.78461,1.78461,1.78448,1.7845,35500000.0
2006-04-27 10:46:00,1.78431,1.78434,1.78413,1.78413,21600000.0
2006-04-27 10:47:00,1.78407,1.78415,1.78403,1.78413,56300000.0
2006-04-27 10:48:00,1.78406,1.78406,1.78393,1.78396,74399999.0
2006-04-27 10:49:00,1.78402,1.78414,1.78402,1.78414,49800000.0
2006-04-27 10:50:00,1.78407,1.78407,1.78392,1.78392,53100000.0
2006-04-27 10:51:00,1.78394,1.78394,1.7838,1.7838,109299999.0
2006-04-27 10:52:00,1.78392,1.78392,1.78382,1.78388,68899999.0
2006-04-27 10:53:00,1.7839,1.78395,1.7839,1.78395,51400001.0
2006-04-27 10:54:00,1.78398,1.78409,1.78395,1.78402,44899999.0
2006-04-27 10:55:00,1.78405,1.78421,1.78395,1.78409,46999999.0
2006-04-27 10:56:00,1.78405,1.78412,1.78402,1.78412,97200001.0
2006-04-27 10:57:00,1.78409,1.78418,1.784,1.78418,42499999.0
2006-04-27 10:58:00,1.78421,1.78429,1.7841,1.78413,132100001.0
2006-04-27 10:59:00,1.78413,1.78429,1.78413,1.78425,71200001.0
2006-04-27 11:00:00,1.78418,1.78418,1.78391,1.78395,46300000.0
2006-04-27 11:01:00,1.78381,1.78382,1.78361,1.78363,90100003.0
2006-04-27 11:02:00,1.78357,1.78364,1.7835,1.7835,106800001.0
2006-04-27 11:03:00,1.78355,1.78362,1.78352,1.78362,80399999.0
2006-04-27 11:04:00,1.78359,1.78359,1.78319,1.78319,37400000.0
2006-04-27 11:05:00,1.78324,1.78361,1.78324,1.78328,88600000.0
2006-04-27 11:06:00,1.78332,1.78347,1.78332,1.78343,48900000.0
2006-04-27 11:07:00,1.78349,1.78357,1.78346,1.78356,88099998.0
2006-04-27 11:08:00,1.78358,1.78358,1.78349,1.78353,65999999.0
2006-04-27 11:09:00,1.78362,1.78362,1.78341,1.78341,58900000.0
2006-04-27 11:10:00,1.78335,1.78337,1.78332,1.78337,131800001.0
2006-04-27 11:11:00,1.78339,1.78344,1.78336,1.7834,46600000.0
2006-04-27 11:12:00,1.78345,1.78372,1.78345,1.78365,88700001.0
2006-04-27 11:13:00,1.78391,1.78435,1.78391,1.78435,52000001.0
2006-04-27 11:14:00,1.78435,1.78457,1.78435,1.78457,63100000.0
2006-04-27 11:15:00,1.78462,1.78469,1.78448,1.7845,83800001.0
2006-04-27 11:16:00,1.78438,1.78442,1.78423,1.78442,49299999.0
2006-04-27 11:17:00,1.7844,1.78451,1.78436,1.78436,87600000.0
2006-04-27 11:18:00,1.78445,1.78445,1.78423,1.78441,31400000.0
2006-04-27 11:19:00,1.78432,1.78432,1.78421,1.78422,67600000.0
2006-04-27 11:20:00,1.78415,1.78428,1.78415,1.78424,76069999.0
2006-04-27 11:21:00,1.78428,1.78439,1.78421,1.78439,79500002.0
2006-04-27 11:22:00,1.78442,1.78445,1.78424,1.7844,130800001.0
2006-04-27 11:23:00,1.78445,1.78447,1.78442,1.78442,38100000.0
2006-04-27 11:24:00,1.78446,1.78458,1.78442,1.78458,74100002.0
2006-04-27 11:25:00,1.78461,1.78473,1.7844,1.78445,49799999.0
2006-04-27 11:26:00,1.78453,1.78461,1.7845,1.7845,80800002.0
2006-04-27 11:27:00,1.78453,1.78464,1.78453,1.78461,47500000.0
2006-04-27 11:28:00,1.78468,1.78468,1.78448,1.78448,15000000.0
2006-04-27 11:29:00,1.78444,1.78451,1.78441,1.78448,89500001.0
2006-04-27 11:30:00,1.78445,1.78451,1.78442,1.78445,93700000.0
2006-04-27 11:31:00,1.7844,1.78454,1.78437,1.78446,89400000.0
2006-04-27 11:32:00,1.78443,1.78458,1.78438,1.78458,40599999.0
2006-04-27 11:33:00,1.78442,1.78442,1.78403,1.78411,74999999.0
2006-04-27 11:34:00,1.78414,1.78439,1.78411,1.78439,52799998.0
2006-04-27 11:35:00,1.78441,1.78454,1.7844,1.7845,73400001.0
2006-04-27 11:36:00,1.78443,1.78463,1.78443,1.78463,60199999.0
2006-04-27 11:37:00,1.78471,1.78471,1.78408,1.7841,104000000.0
2006-04-27 11:38:00,1.78421,1.78428,1.7841,1.78414,33100000.0
2006-04-27 11:39:00,1.78412,1.78438,1.78411,1.78438,37500000.0
2006-04-27 11:40:00,1.78447,1.78459,1.78412,1.78416,60900000.0
2006-04-27 11:41:00,1.78418,1.7844,1.78418,1.7844,53200000.0
2006-04-27 11:42:00,1.78443,1.78446,1.78433,1.78436,121100003.0
2006-04-27 11:43:00,1.78443,1.78471,1.78443,1.78471,37100000.0
2006-04-27 11:44:00,1.78477,1.78482,1.78468,1.78482,28800000.0
2006-04-27 11:45:00,1.78484,1.78491,1.78482,1.78485,27700000.0
2006-04-27 11:46:00,1.78494,1.78515,1.78493,1.78515,84999999.0
2006-04-27 11:47:00,1.78525,1.78534,1.78519,1.78525,72900001.0
2006-04-27 11:48:00,1.78527,1.78538,1.78524,1.78538,118000003.0
2006-04-27 11:49:00,1.78531,1.78531,1.78526,1.78526,63600001.0
2006-04-27 11:50:00,1.78526,1.78551,1.78521,1.78551,92899999.0
2006-04-27 11:51:00,1.78556,1.78556,1.78525,1.7853,84200000.0
2006-04-27 11:52:00,1.78534,1.78547,1.78534,1.78544,86900002.0
2006-04-27 11:53:00,1.78546,1.78551,1.78545,1.78548,35000000.0
2006-04-27 11:54:00,1.78538,1.78542,1.78532,1.78534,48800000.0
2006-04-27 11:55:00,1.78553,1.78594,1.78553,1.78594,33000000.0
2006-04-27 11:56:00,1.78579,1.78584,1.78554,1.78554,108900000.0
2006-04-27 11:57:00,1.78544,1.78555,1.78541,1.78555,78500000.0
2006-04-27 11:58:00,1.78547,1.78547,1.78536,1.78536,67699998.0
2006-04-27 11:59:00,1.78545,1.78554,1.78538,1.78554,113599998.0
2006-04-27 12:00:00,1.78555,1.78559,1.78497,1.78497,103300001.0
2006-04-27 12:01:00,1.7849,1.78515,1.7849,1.78495,112599996.0
2006-04-27 12:02:00,1.78485,1.7851,1.78475,1.78481,73700000.0
2006-04-27 12:03:00,1.78473,1.78473,1.7845,1.7847,109800003.0
2006-04-27 12:04:00,1.7848,1.7852,1.7848,1.78507,86999998.0
2006-04-27 12:05:00,1.78515,1.7852,1.78496,1.7852,65800001.0
2006-04-27 12:06:00,1.78518,1.78522,1.78511,1.78513,32200000.0
2006-04-27 12:07:00,1.78505,1.78505,1.78481,1.78483,62600000.0
2006-04-27 12:08:00,1.78479,1.78502,1.78474,1.78502,59200000.0
2006-04-27 12:09:00,1.78513,1.78515,1.78483,1.7849,72500002.0
2006-04-27 12:10:00,1.78493,1.78501,1.7849,1.78497,68699999.0
2006-04-27 12:11:00,1.7849,1.78503,1.7849,1.785,39899999.0
2006-04-27 12:12:00,1.78502,1.78511,1.78502,1.78505,44800000.0
2006-04-27 12:13:00,1.78504,1.78511,1.78501,1.78511,83800000.0
2006-04-27 12:14:00,1.78524,1.78531,1.78522,1.78524,65700002.0
2006-04-27 12:15:00,1.78536,1.78559,1.78536,1.78552,40600000.0
2006-04-27 12:16:00,1.78566,1.786,1.78566,1.786,24400000.0
2006-04-27 12:17:00,1.78595,1.78595,1.78558,1.78564,48800001.0
2006-04-27 12:18:00,1.78555,1.78555,1.78538,1.78545,71800001.0
2006-04-27 12:19:00,1.7855,1.78551,1.78539,1.7855,60470000.0
2006-04-27 12:20:00,1.78564,1.78564,1.78551,1.78563,46600000.0
2006-04-27 12:21:00,1.78566,1.78569,1.78542,1.78546,103899997.0
2006-04-27 12:22:00,1.78543,1.78555,1.78543,1.78548,49900000.0
2006-04-27 12:23:00,1.78537,1.78548,1.78537,1.78544,43700000.0
2006-04-27 12:24:00,1.78541,1.78541,1.78528,1.78528,67600000.0
2006-04-27 12:25:00,1.78523,1.78523,1.78507,1.78507,40300000.0
2006-04-27 12:26:00,1.78504,1.78504,1.78465,1.78465,57700000.0
2006-04-27 12:27:00,1.78448,1.78448,1.78416,1.78427,72800001.0
2006-04-27 12:28:00,1.78431,1.78431,1.78409,1.78423,50400000.0
2006-04-27 12:29:00,1.78424,1.78427,1.78413,1.7842,65400001.0
2006-04-27 12:30:00,1.78422,1.78439,1.7842,1.78425,67699999.0
2006-04-27 12:31:00,1.78427,1.78449,1.78427,1.78438,116199997.0
2006-04-27 12:32:00,1.78439,1.78451,1.78434,1.78434,57700000.0
2006-04-27 12:33:00,1.78438,1.7847,1.78435,1.7847,53500000.0
2006-04-27 12:34:00,1.78477,1.78479,1.78444,1.78444,47400001.0
2006-04-27 12:35:00,1.78441,1.78441,1.78387,1.78391,65600001.0
2006-04-27 12:36:00,1.78378,1.78395,1.78357,1.78395,103999998.0
2006-04-27 12:37:00,1.78375,1.78421,1.78365,1.78421,93799999.0
2006-04-27 12:38:00,1.7841,1.7841,1.78394,1.78409,42900000.0
2006-04-27 12:39:00,1.78397,1.78397,1.78383,1.78387,63499999.0
2006-04-27 12:40:00,1.78378,1.78378,1.78342,1.78357,83449998.0
2006-04-27 12:41:00,1.78351,1.78358,1.78332,1.78332,39300000.0
2006-04-27 12:42:00,1.78333,1.78345,1.78321,1.78341,61899999.0
2006-04-27 12:43:00,1.7836,1.78362,1.78347,1.78347,67399999.0
2006-04-27 12:44:00,1.7835,1.78366,1.78347,1.78363,70500000.0
2006-04-27 12:45:00,1.78372,1.78372,1.78357,1.7836,59099999.0
2006-04-27 12:46:00,1.7836,1.78366,1.78357,1.78358,33400000.0
2006-04-27 12:47:00,1.78362,1.78398,1.78362,1.78395,26800000.0
2006-04-27 12:48:00,1.78393,1.78423,1.78393,1.78423,28800000.0
2006-04-27 12:49:00,1.7843,1.7843,1.78414,1.78422,68199999.0
2006-04-27 12:50:00,1.78425,1.78436,1.78418,1.78435,85499999.0
2006-04-27 12:51:00,1.78423,1.78425,1.78399,1.78399,67699999.0
2006-04-27 12:52:00,1.78384,1.78385,1.78345,1.78345,53600000.0
2006-04-27 12:53:00,1.78343,1.78355,1.78341,1.78349,85800000.0
2006-04-27 12:54:00,1.78346,1.78368,1.78346,1.7836,88600000.0
2006-04-27 12:55:00,1.7836,1.78379,1.78354,1.78362,30800000.0
2006-04-27 12:56:00,1.78351,1.78352,1.78335,1.7834,68800000.0
2006-04-27 12:57:00,1.7834,1.7835,1.78337,1.7834,59200000.0
2006-04-27 12:58:00,1.78348,1.78348,1.78338,1.78348,79899999.0
2006-04-27 12:59:00,1.78314,1.78342,1.78314,1.78338,51650000.0
2006-04-27 13:00:00,1.78347,1.7835,1.7833,1.7834,103500001.0
2006-04-27 13:01:00,1.78327,1.78337,1.78327,1.78336,37700000.0
2006-04-27 13:02:00,1.78325,1.78332,1.78315,1.78315,39000000.0
2006-04-27 13:03:00,1.78322,1.78335,1.78322,1.78325,62800001.0
2006-04-27 13:04:00,1.78317,1.78334,1.78315,1.78334,44700000.0
2006-04-27 13:05:00,1.78332,1.78335,1.78327,1.78327,80800000.0
2006-04-27 13:06:00,1.78338,1.7834,1.78328,1.7833,70499999.0
2006-04-27 13:07:00,1.78305,1.78315,1.78284,1.7829,99100000.0
2006-04-27 13:08:00,1.7834,1.7834,1.78332,1.78339,68900000.0
2006-04-27 13:09:00,1.78334,1.78371,1.78334,1.78371,53700000.0
2006-04-27 13:10:00,1.78374,1.78395,1.78374,1.78395,49800000.0
2006-04-27 13:11:00,1.78407,1.78423,1.78407,1.78423,40600000.0
2006-04-27 13:12:00,1.78419,1.78437,1.78405,1.78437,59100000.0
2006-04-27 13:13:00,1.78422,1.78479,1.78422,1.78479,71600002.0
2006-04-27 13:14:00,1.78474,1.78494,1.78474,1.78492,87899998.0
2006-04-27 13:15:00,1.78493,1.78493,1.78479,1.78485,69500000.0
2006-04-27 13:16:00,1.78483,1.78485,1.78477,1.78482,39400000.0
2006-04-27 13:17:00,1.78489,1.78489,1.78476,1.78476,71300001.0
2006-04-27 13:18:00,1.78479,1.78486,1.78463,1.78463,91999999.0
2006-04-27 13:19:00,1.78468,1.78468,1.78459,1.78468,44099999.0
2006-04-27 13:20:00,1.7845,1.78454,1.78415,1.78415,93499998.0
2006-04-27 13:21:00,1.78417,1.78418,1.7839,1.7839,145299996.0
2006-04-27 13:22:00,1.78386,1.78386,1.78364,1.78364,15300000.0
2006-04-27 13:23:00,1.78367,1.78373,1.78364,1.78364,27500000.0
2006-04-27 13:24:00,1.78355,1.78367,1.78353,1.78361,60100000.0
2006-04-27 13:25:00,1.78367,1.7837,1.78363,1.7837,33400000.0
2006-04-27 13:26:00,1.78367,1.78367,1.7835,1.7835,100500002.0
2006-04-27 13:27:00,1.78355,1.78364,1.7835,1.78364,104599997.0
2006-04-27 13:28:00,1.78361,1.78368,1.78359,1.78359,44600000.0
2006-04-27 13:29:00,1.78362,1.78369,1.78358,1.7836,77799999.0
2006-04-27 13:30:00,1.78357,1.78369,1.78357,1.78357,63000000.0
2006-04-27 13:31:00,1.7836,1.78362,1.78354,1.78355,87600002.0
2006-04-27 13:32:00,1.78353,1.78357,1.78346,1.7835,96899997.0
2006-04-27 13:33:00,1.7836,1.78371,1.78357,1.78365,42700000.0
2006-04-27 13:34:00,1.78363,1.78375,1.78363,1.7837,97999998.0
2006-04-27 13:35:00,1.78368,1.78369,1.78363,1.78369,57900001.0
2006-04-27 13:36:00,1.78371,1.78371,1.78345,1.78363,77000000.0
2006-04-27 13:37:00,1.78367,1.78372,1.78355,1.78355,48699999.0
2006-04-27 13:38:00,1.78359,1.78363,1.78355,1.78358,71000000.0
2006-04-27 13:39:00,1.78343,1.78343,1.78303,1.78331,38000000.0
2006-04-27 13:40:00,1.78342,1.78354,1.78337,1.78343,115400000.0
2006-04-27 13:41:00,1.78358,1.78375,1.78356,1.78356,44600001.0
2006-04-27 13:42:00,1.78357,1.78382,1.78357,1.78375,53200000.0
2006-04-27 13:43:00,1.78372,1.78379,1.7834,1.78347,35899999.0
2006-04-27 13:44:00,1.78338,1.78338,1.78319,1.78323,83000000.0
2006-04-27 13:45:00,1.78309,1.78309,1.78299,1.78303,89500002.0
2006-04-27 13:46:00,1.78295,1.78337,1.78292,1.78337,43500001.0
2006-04-27 13:47:00,1.78348,1.78358,1.78342,1.78342,48000000.0
2006-04-27 13:48:00,1.78342,1.78371,1.78324,1.78324,133099999.0
2006-04-27 13:49:00,1.78322,1.78328,1.78306,1.78328,60800000.0
2006-04-27 13:50:00,1.78335,1.78335,1.78303,1.78303,44400001.0
2006-04-27 13:51:00,1.78293,1.78304,1.78281,1.78283,112300001.0
2006-04-27 13:52:00,1.78292,1.78306,1.78292,1.78297,69899999.0
2006-04-27 13:53:00,1.78281,1.78281,1.7827,1.78273,34800000.0
2006-04-27 13:54:00,1.78271,1.78274,1.78259,1.78274,86600000.0
2006-04-27 13:55:00,1.78268,1.7828,1.78265,1.7828,36400000.0
2006-04-27 13:56:00,1.78286,1.78293,1.78274,1.78288,74400001.0
2006-04-27 13:57:00,1.78285,1.78312,1.78285,1.78295,78200000.0
2006-04-27 13:58:00,1.78302,1.78315,1.7829,1.7829,57400000.0
2006-04-27 13:59:00,1.78297,1.78311,1.78297,1.783,26600000.0
2006-04-27 14:00:00,1.78313,1.78327,1.78313,1.78325,73400001.0
2006-04-27 14:01:00,1.7834,1.78362,1.78332,1.78362,48799999.0
2006-04-27 14:02:00,1.78373,1.78379,1.78346,1.78359,82200000.0
2006-04-27 14:03:00,1.78348,1.78348,1.7829,1.7829,41300000.0
2006-04-27 14:04:00,1.78275,1.78313,1.78274,1.78313,116699999.0
2006-04-27 14:05:00,1.78305,1.7833,1.78302,1.7833,46900000.0
2006-04-27 14:06:00,1.7832,1.78355,1.78315,1.78354,118199999.0
2006-04-27 14:07:00,1.78356,1.78373,1.7835,1.78373,88899998.0
2006-04-27 14:08:00,1.78383,1.78383,1.78371,1.78375,92199999.0
2006-04-27 14:09:00,1.78373,1.7842,1.78371,1.78417,66800000.0
2006-04-27 14:10:00,1.7841,1.7841,1.78377,1.78392,48499999.0
2006-04-27 14:11:00,1.78391,1.78409,1.78391,1.784,40700000.0
2006-04-27 14:12:00,1.78396,1.78398,1.78361,1.78368,60000000.0
2006-04-27 14:13:00,1.78369,1.78369,1.78349,1.78367,79500001.0
2006-04-27 14:14:00,1.78368,1.78374,1.7836,1.78374,74000000.0
2006-04-27 14:15:00,1.78382,1.78384,1.78368,1.78372,75900000.0
2006-04-27 14:16:00,1.78373,1.78377,1.78359,1.78359,35100000.0
2006-04-27 14:17:00,1.78364,1.78386,1.78364,1.78375,53100000.0
2006-04-27 14:18:00,1.78382,1.78401,1.78381,1.78397,63699999.0
2006-04-27 14:19:00,1.78396,1.78396,1.7838,1.78383,51100000.0
2006-04-27 14:20:00,1.78378,1.78427,1.78378,1.78418,62500000.0
2006-04-27 14:21:00,1.78446,1.78495,1.78446,1.78485,39800000.0
2006-04-27 14:22:00,1.78485,1.78485,1.78466,1.78469,112400001.0
2006-04-27 14:23:00,1.7846,1.78482,1.78458,1.78482,47100000.0
2006-04-27 14:24:00,1.78487,1.78507,1.78487,1.785,35300000.0
2006-04-27 14:25:00,1.78504,1.78511,1.78502,1.78506,93700001.0
2006-04-27 14:26:00,1.78518,1.78531,1.78514,1.78525,79399998.0
2006-04-27 14:27:00,1.78527,1.78529,1.78502,1.78511,215599999.0
2006-04-27 14:28:00,1.785,1.78531,1.785,1.78525,39400001.0
2006-04-27 14:29:00,1.78524,1.78533,1.78524,1.7853,74299997.0
2006-04-27 14:30:00,1.78537,1.78572,1.78537,1.78541,86300001.0
2006-04-27 14:31:00,1.78528,1.78545,1.78524,1.78535,31700000.0
2006-04-27 14:32:00,1.78533,1.78533,1.785,1.785,34300000.0
2006-04-27 14:33:00,1.78494,1.78552,1.78494,1.78542,78800000.0
2006-04-27 14:34:00,1.78533,1.78553,1.78533,1.78545,72600001.0
2006-04-27 14:35:00,1.78533,1.78551,1.78532,1.78532,81700000.0
2006-04-27 14:36:00,1.78524,1.78524,1.78493,1.78493,27900000.0
2006-04-27 14:37:00,1.78488,1.78488,1.78464,1.78473,81000001.0
2006-04-27 14:38:00,1.7847,1.78502,1.7847,1.785,56900000.0
2006-04-27 14:39:00,1.78507,1.78515,1.78499,1.78507,76200000.0
2006-04-27 14:40:00,1.78506,1.78512,1.78502,1.78503,59500000.0
2006-04-27 14:41:00,1.78509,1.78549,1.78509,1.78549,45100000.0
2006-04-27 14:42:00,1.78555,1.78559,1.78545,1.78545,78800000.0
2006-04-27 14:43:00,1.78544,1.78558,1.78544,1.78558,66199998.0
2006-04-27 14:44:00,1.7857,1.7857,1.78548,1.78552,57800001.0
2006-04-27 14:45:00,1.78545,1.78555,1.78544,1.78544,18800000.0
2006-04-27 14:46:00,1.78538,1.78554,1.78538,1.78554,78099998.0
2006-04-27 14:47:00,1.78554,1.78567,1.78542,1.78542,90900000.0
2006-04-27 14:48:00,1.78537,1.78537,1.78514,1.78514,50799999.0
2006-04-27 14:49:00,1.78522,1.78525,1.78509,1.78509,65199998.0
2006-04-27 14:50:00,1.78519,1.78522,1.78509,1.78515,60200001.0
2006-04-27 14:51:00,1.78511,1.78512,1.78501,1.78505,61399999.0
2006-04-27 14:52:00,1.78498,1.78523,1.78497,1.78523,43300000.0
2006-04-27 14:53:00,1.78529,1.78554,1.78525,1.78547,100300000.0
2006-04-27 14:54:00,1.78561,1.7858,1.78561,1.78567,101900001.0
2006-04-27 14:55:00,1.78564,1.78583,1.78563,1.78583,33700000.0
2006-04-27 14:56:00,1.78581,1.78593,1.78571,1.78593,142499998.0
2006-04-27 14:57:00,1.78606,1.78721,1.78606,1.78718,55800000.0
2006-04-27 14:58:00,1.7872,1.78754,1.78705,1.78754,66300001.0
2006-04-27 14:59:00,1.7874,1.7874,1.78703,1.78703,24600000.0
2006-04-27 15:00:00,1.78705,1.78727,1.78701,1.78701,78199999.0
2006-04-27 15:01:00,1.78691,1.7871,1.78691,1.78692,68800000.0
2006-04-27 15:02:00,1.78687,1.78687,1.78657,1.78657,68300000.0
2006-04-27 15:03:00,1.78658,1.78667,1.78656,1.78667,32100000.0
2006-04-27 15:04:00,1.78657,1.78657,1.78653,1.78653,21100000.0
2006-04-27 15:05:00,1.78651,1.78655,1.78643,1.78648,92199998.0
2006-04-27 15:06:00,1.78632,1.7867,1.78632,1.7867,44400000.0
2006-04-27 15:07:00,1.78682,1.78738,1.78682,1.78738,54500001.0
2006-04-27 15:08:00,1.78747,1.78757,1.78745,1.78746,73700001.0
2006-04-27 15:09:00,1.78747,1.78754,1.78742,1.7875,95100001.0
2006-04-27 15:10:00,1.78744,1.78767,1.78744,1.78758,70400000.0
2006-04-27 15:11:00,1.78757,1.78765,1.7875,1.78759,83500001.0
2006-04-27 15:12:00,1.78761,1.78764,1.78761,1.78764,15500000.0
2006-04-27 15:13:00,1.78763,1.78784,1.78763,1.7877,81700000.0
2006-04-27 15:14:00,1.78763,1.78766,1.78754,1.78755,52600002.0
2006-04-27 15:15:00,1.78745,1.78745,1.78713,1.78725,60200000.0
2006-04-27 15:16:00,1.78721,1.78726,1.78717,1.78723,71400000.0
2006-04-27 15:17:00,1.78722,1.78727,1.78685,1.78685,75300000.0
2006-04-27 15:18:00,1.78678,1.78707,1.7867,1.78707,51300000.0
2006-04-27 15:19:00,1.78709,1.78712,1.78694,1.78701,78000001.0
2006-04-27 15:20:00,1.78698,1.78699,1.78688,1.78696,65500001.0
2006-04-27 15:21:00,1.787,1.78703,1.78689,1.78703,18700000.0
2006-04-27 15:22:00,1.78703,1.78712,1.78701,1.7871,50200000.0
2006-04-27 15:23:00,1.78718,1.78728,1.78714,1.7872,131099998.0
2006-04-27 15:24:00,1.78723,1.78727,1.7871,1.78725,77999998.0
2006-04-27 15:25:00,1.7873,1.78739,1.78725,1.78736,113499997.0
2006-04-27 15:26:00,1.78757,1.78802,1.78757,1.78793,82600000.0
2006-04-27 15:27:00,1.78791,1.78797,1.78785,1.78785,26600000.0
2006-04-27 15:28:00,1.78787,1.78813,1.78787,1.78813,42300000.0
2006-04-27 15:29:00,1.7882,1.7882,1.78772,1.78772,102799999.0
2006-04-27 15:30:00,1.7877,1.78828,1.7877,1.78828,85299999.0
2006-04-27 15:31:00,1.78843,1.78843,1.78828,1.78834,51100000.0
2006-04-27 15:32:00,1.78824,1.78835,1.78824,1.78826,71500000.0
2006-04-27 15:33:00,1.78838,1.78838,1.78773,1.78785,14700000.0
2006-04-27 15:34:00,1.78767,1.78782,1.78763,1.78768,42800000.0
2006-04-27 15:35:00,1.78773,1.78773,1.78751,1.7876,58000000.0
2006-04-27 15:36:00,1.78751,1.78763,1.78751,1.78763,69599999.0
2006-04-27 15:37:00,1.78756,1.78759,1.7875,1.78752,43900000.0
2006-04-27 15:38:00,1.78755,1.78806,1.78755,1.78806,48999999.0
2006-04-27 15:39:00,1.78808,1.78808,1.78775,1.78775,59700001.0
2006-04-27 15:40:00,1.78767,1.78767,1.78753,1.78753,76799999.0
2006-04-27 15:41:00,1.78751,1.78757,1.78735,1.78735,33700000.0
2006-04-27 15:42:00,1.78737,1.78737,1.78719,1.78729,118400001.0
2006-04-27 15:43:00,1.78718,1.78734,1.78714,1.78734,21400000.0
2006-04-27 15:44:00,1.78719,1.78719,1.7867,1.7867,46200000.0
2006-04-27 15:45:00,1.78676,1.78711,1.78676,1.78711,54300000.0
2006-04-27 15:46:00,1.78713,1.78717,1.78709,1.78717,53499999.0
2006-04-27 15:47:00,1.78711,1.78712,1.787,1.78711,48799999.0
2006-04-27 15:48:00,1.78703,1.78704,1.78683,1.78683,92600000.0
2006-04-27 15:49:00,1.78689,1.7872,1.78689,1.7872,121900000.0
2006-04-27 15:50:00,1.78716,1.78716,1.78705,1.78705,25100000.0
2006-04-27 15:51:00,1.78712,1.7872,1.78703,1.7872,32700000.0
2006-04-27 15:52:00,1.78721,1.78739,1.78721,1.78726,88700000.0
2006-04-27 15:53:00,1.78732,1.78732,1.78715,1.78718,88400003.0
2006-04-27 15:54:00,1.78715,1.78726,1.78714,1.78722,43200000.0
2006-04-27 15:55:00,1.78727,1.78727,1.78708,1.78708,53500000.0
2006-04-27 15:56:00,1.78691,1.78707,1.78678,1.78699,44700001.0
2006-04-27 15:57:00,1.78699,1.78699,1.78675,1.78675,32200000.0
2006-04-27 15:58:00,1.78655,1.78655,1.78611,1.78619,40000000.0
2006-04-27 15:59:00,1.78606,1.78633,1.78594,1.78599,75499999.0
2006-04-27 16:00:00,1.786,1.789,1.786,1.789,47300000.0
2006-04-27 16:01:00,1.7895,1.7904,1.78899,1.7901,85899999.0
2006-04-27 16:02:00,1.79015,1.7902,1.78916,1.78916,35700000.0
2006-04-27 16:03:00,1.78915,1.78953,1.78908,1.78953,37400000.0
2006-04-27 16:04:00,1.78937,1.78971,1.78908,1.78908,76600000.0
2006-04-27 16:05:00,1.7893,1.79001,1.7893,1.78988,49000000.0
2006-04-27 16:06:00,1.78978,1.79077,1.78969,1.79056,68100000.0
2006-04-27 16:07:00,1.79036,1.79126,1.79032,1.79125,97200000.0
2006-04-27 16:08:00,1.79166,1.7924,1.79166,1.79234,12500000.0
2006-04-27 16:09:00,1.7923,1.79292,1.79228,1.79264,102899999.0
2006-04-27 16:10:00,1.79245,1.79314,1.79245,1.79314,77000001.0
2006-04-27 16:11:00,1.79333,1.79333,1.79233,1.79237,136100001.0
2006-04-27 16:12:00,1.79258,1.79318,1.79258,1.79304,18500000.0
2006-04-27 16:13:00,1.7929,1.79321,1.79278,1.79321,84199999.0
2006-04-27 16:14:00,1.79327,1.79337,1.79304,1.79304,50300000.0
2006-04-27 16:15:00,1.79324,1.79483,1.79324,1.79483,97600003.0
2006-04-27 16:16:00,1.79508,1.79528,1.79392,1.79392,73000000.0
2006-04-27 16:17:00,1.79388,1.79388,1.79352,1.79352,128299998.0
2006-04-27 16:18:00,1.79349,1.79372,1.79289,1.79289,90300000.0
2006-04-27 16:19:00,1.79253,1.79374,1.79253,1.79371,55499999.0
2006-04-27 16:20:00,1.79385,1.7939,1.79345,1.79345,48200000.0
2006-04-27 16:21:00,1.79345,1.79387,1.79345,1.79383,90000000.0
2006-04-27 16:22:00,1.79386,1.79436,1.79386,1.79409,52400000.0
2006-04-27 16:23:00,1.79388,1.79415,1.79387,1.79401,98500001.0
2006-04-27 16:24:00,1.79395,1.79426,1.79384,1.79426,77900000.0
2006-04-27 16:25:00,1.79425,1.79462,1.79414,1.79432,101300000.0
2006-04-27 16:26:00,1.7944,1.79459,1.79424,1.79447,106099998.0
2006-04-27 16:27:00,1.79473,1.79526,1.79473,1.79514,36299999.0
2006-04-27 16:28:00,1.79545,1.79641,1.79545,1.79624,62400000.0
2006-04-27 16:29:00,1.79671,1.79779,1.79668,1.79779,80100001.0
2006-04-27 16:30:00,1.79817,1.7989,1.79817,1.79875,95199999.0
2006-04-27 16:31:00,1.79872,1.79881,1.79836,1.79836,64799999.0
2006-04-27 16:32:00,1.79824,1.79825,1.79757,1.79757,24300000.0
2006-04-27 16:33:00,1.79765,1.79898,1.79765,1.79879,59800000.0
2006-04-27 16:34:00,1.7986,1.79892,1.7983,1.79892,78900001.0
2006-04-27 16:35:00,1.79917,1.79937,1.79917,1.79931,27300001.0
2006-04-27 16:36:00,1.79932,1.79937,1.79897,1.79897,52500000.0
2006-04-27 16:37:00,1.79906,1.79941,1.79906,1.79929,58600000.0
2006-04-27 16:38:00,1.79917,1.7993,1.79904,1.79905,45899999.0
2006-04-27 16:39:00,1.79883,1.79899,1.79875,1.79875,78999999.0
2006-04-27 16:40:00,1.7987,1.7987,1.79844,1.79858,47600000.0
2006-04-27 16:41:00,1.79832,1.79857,1.79824,1.79829,125199999.0
2006-04-27 16:42:00,1.7988,1.8,1.7988,1.8,55300001.0
2006-04-27 16:43:00,1.79977,1.80083,1.79971,1.80083,22300000.0
2006-04-27 16:44:00,1.80135,1.80158,1.80135,1.80137,62599999.0
2006-04-27 16:45:00,1.80155,1.80194,1.80155,1.80193,27800000.0
2006-04-27 16:46:00,1.80207,1.80279,1.80207,1.80274,94800000.0
2006-04-27 16:47:00,1.80267,1.80311,1.80267,1.80304,82800000.0
2006-04-27 16:48:00,1.80341,1.80387,1.80313,1.8034,34100000.0
2006-04-27 16:49:00,1.80345,1.80356,1.80308,1.80355,139200000.0
2006-04-27 16:50:00,1.80343,1.80352,1.80314,1.80352,147600001.0
2006-04-27 16:51:00,1.80361,1.80361,1.80308,1.80357,62400000.0
2006-04-27 16:52:00,1.80377,1.80391,1.80348,1.80377,83399999.0
2006-04-27 16:53:00,1.80361,1.80396,1.80348,1.80396,54800000.0
2006-04-27 16:54:00,1.80392,1.80401,1.80326,1.80326,82799998.0
2006-04-27 16:55:00,1.80305,1.80305,1.80274,1.80291,29400000.0
2006-04-27 16:56:00,1.80306,1.80322,1.8026,1.80261,70499999.0
2006-04-27 16:57:00,1.80267,1.80285,1.80253,1.80277,70099999.0
2006-04-27 16:58:00,1.80271,1.8029,1.80265,1.80265,98799999.0
2006-04-27 16:59:00,1.80274,1.8029,1.80248,1.8029,76999999.0
2006-04-27 17:00:00,1.80294,1.80358,1.80294,1.80342,69099999.0
2006-04-27 17:01:00,1.8035,1.80379,1.8035,1.80379,48700000.0
2006-04-27 17:02:00,1.804,1.804,1.80382,1.80394,101900000.0
2006-04-27 17:03:00,1.80396,1.80396,1.80332,1.80332,67000001.0
2006-04-27 17:04:00,1.80319,1.80338,1.80293,1.80293,34000000.0
2006-04-27 17:05:00,1.80275,1.80306,1.80275,1.8028,97500000.0
2006-04-27 17:06:00,1.80263,1.80278,1.80249,1.80278,21800000.0
2006-04-27 17:07:00,1.8027,1.80277,1.80261,1.80277,61700000.0
2006-04-27 17:08:00,1.80258,1.80258,1.80207,1.80207,68300001.0
2006-04-27 17:09:00,1.80203,1.80217,1.80196,1.80211,76800000.0
2006-04-27 17:10:00,1.80224,1.80229,1.802,1.80215,49700000.0
2006-04-27 17:11:00,1.80215,1.80226,1.80198,1.80204,66800000.0
2006-04-27 17:12:00,1.80207,1.80223,1.80207,1.80221,100399997.0
2006-04-27 17:13:00,1.80197,1.80197,1.80136,1.80138,31600000.0
2006-04-27 17:14:00,1.80144,1.80152,1.80137,1.80152,59800000.0
2006-04-27 17:15:00,1.8015,1.80159,1.8012,1.8012,32700000.0
2006-04-27 17:16:00,1.80104,1.80104,1.80041,1.80055,50300000.0
2006-04-27 17:17:00,1.80055,1.80064,1.80036,1.80039,68200001.0
2006-04-27 17:18:00,1.80047,1.80066,1.80047,1.80047,65200001.0
2006-04-27 17:19:00,1.80051,1.80058,1.80047,1.80047,81600000.0
2006-04-27 17:20:00,1.80031,1.80031,1.79912,1.79912,105099999.0
2006-04-27 17:21:00,1.79892,1.7995,1.79891,1.7995,89100000.0
2006-04-27 17:22:00,1.79976,1.80026,1.79976,1.80026,18000000.0
2006-04-27 17:23:00,1.8001,1.80031,1.79995,1.80031,36700000.0
2006-04-27 17:24:00,1.80047,1.80049,1.79999,1.79999,76399999.0
2006-04-27 17:25:00,1.80015,1.80035,1.80015,1.80017,67899999.0
2006-04-27 17:26:00,1.80018,1.80018,1.80007,1.80012,28800000.0
2006-04-27 17:27:00,1.80012,1.80017,1.79981,1.79982,34500000.0
2006-04-27 17:28:00,1.79965,1.79999,1.79958,1.79999,41600001.0
2006-04-27 17:29:00,1.80008,1.80017,1.80004,1.80017,32600000.0
2006-04-27 17:30:00,1.80018,1.80042,1.80018,1.80042,50800000.0
2006-04-27 17:31:00,1.80032,1.80039,1.80028,1.80032,44700000.0
2006-04-27 17:32:00,1.80028,1.80038,1.80019,1.80038,39300000.0
2006-04-27 17:33:00,1.80057,1.80066,1.80048,1.80064,84700000.0
2006-04-27 17:34:00,1.80073,1.80087,1.80073,1.8008,63900001.0
2006-04-27 17:35:00,1.80085,1.80127,1.80085,1.8012,71199998.0
2006-04-27 17:36:00,1.80118,1.8014,1.80115,1.8014,52600000.0
2006-04-27 17:37:00,1.80123,1.80151,1.80113,1.80151,75000000.0
2006-04-27 17:38:00,1.80158,1.80176,1.80158,1.80164,31200000.0
2006-04-27 17:39:00,1.80161,1.80164,1.8015,1.80162,55200000.0
2006-04-27 17:40:00,1.80151,1.80161,1.80151,1.8016,126900000.0
2006-04-27 17:41:00,1.80165,1.80168,1.80152,1.80152,74499998.0
2006-04-27 17:42:00,1.80163,1.80167,1.80147,1.80158,40400000.0
2006-04-27 17:43:00,1.80168,1.80181,1.80154,1.80181,65500000.0
2006-04-27 17:44:00,1.80201,1.80236,1.80201,1.80233,36200000.0
2006-04-27 17:45:00,1.80229,1.8026,1.80228,1.8026,45000000.0
2006-04-27 17:46:00,1.80246,1.80246,1.80208,1.80216,84600000.0
2006-04-27 17:47:00,1.80222,1.80244,1.80222,1.80244,38400000.0
2006-04-27 17:48:00,1.80241,1.80241,1.80221,1.80221,17300000.0
2006-04-27 17:49:00,1.80209,1.80209,1.80197,1.80206,68700001.0
2006-04-27 17:50:00,1.80196,1.80228,1.80196,1.80224,50999999.0
2006-04-27 17:51:00,1.80217,1.80218,1.80206,1.80206,45299999.0
2006-04-27 17:52:00,1.80212,1.80213,1.79938,1.79938,44100000.0
2006-04-27 17:53:00,1.79855,1.80046,1.79847,1.80046,59999999.0
2006-04-27 17:54:00,1.8012,1.80127,1.80019,1.80026,95600000.0
2006-04-27 17:55:00,1.80049,1.80079,1.80037,1.80047,98100003.0
2006-04-27 17:56:00,1.80048,1.80106,1.80048,1.80106,36600000.0
2006-04-27 17:57:00,1.80107,1.80124,1.80098,1.80124,53399999.0
2006-04-27 17:58:00,1.80144,1.80165,1.80137,1.80137,58900000.0
2006-04-27 17:59:00,1.80133,1.80133,1.80067,1.80067,49200000.0
2006-04-27 18:00:00,1.80068,1.80104,1.80068,1.80098,57200002.0
2006-04-27 18:01:00,1.8011,1.80202,1.8011,1.80191,914250001.0
2006-04-27 18:02:00,1.80201,1.80258,1.80201,1.80258,1132400005.0
2006-04-27 18:03:00,1.80264,1.80325,1.80264,1.80305,1267099996.0
2006-04-27 18:04:00,1.80315,1.80332,1.80303,1.80303,750999999.0
2006-04-27 18:05:00,1.80294,1.803,1.8026,1.8026,960799997.0
2006-04-27 18:06:00,1.80255,1.80255,1.80208,1.80233,1244999995.0
2006-04-27 18:07:00,1.8024,1.80305,1.8024,1.80293,1244500004.0
2006-04-27 18:08:00,1.80297,1.80309,1.80285,1.80306,1366219994.0
2006-04-27 18:09:00,1.80314,1.80338,1.80286,1.80333,514499995.0
2006-04-27 18:10:00,1.80333,1.80338,1.80315,1.80323,731699993.0
2006-04-27 18:11:00,1.80326,1.80335,1.80317,1.80327,587599999.0
2006-04-27 18:12:00,1.80322,1.80322,1.80291,1.80306,765699996.0
2006-04-27 18:13:00,1.80301,1.80311,1.8027,1.8027,504800000.0
2006-04-27 18:14:00,1.80266,1.80272,1.80227,1.80272,722119997.0
2006-04-27 18:15:00,1.80275,1.80289,1.80241,1.80252,892700003.0
2006-04-27 18:16:00,1.80248,1.8025,1.80211,1.8025,804200000.0
2006-04-27 18:17:00,1.80251,1.80251,1.80219,1.8023,500500001.0
2006-04-27 18:18:00,1.80227,1.80229,1.80207,1.80224,761400004.0
2006-04-27 18:19:00,1.80225,1.8024,1.80147,1.80147,569000001.0
2006-04-27 18:20:00,1.80147,1.80211,1.80147,1.80193,500399998.0
2006-04-27 18:21:00,1.80191,1.80191,1.80157,1.80157,762949998.0
2006-04-27 18:22:00,1.8016,1.80213,1.8016,1.80207,608800002.0
2006-04-27 18:23:00,1.80208,1.80226,1.80193,1.80226,877899999.0
2006-04-27 18:24:00,1.80228,1.80242,1.8022,1.8023,838199996.0
2006-04-27 18:25:00,1.80228,1.80249,1.80228,1.80232,750200002.0
2006-04-27 18:26:00,1.80247,1.80272,1.80242,1.80242,622099997.0
2006-04-27 18:27:00,1.80239,1.80261,1.8017,1.80258,552546993.0
2006-04-27 18:28:00,1.80262,1.80262,1.80221,1.80235,473299998.0
2006-04-27 18:29:00,1.80236,1.80248,1.80224,1.80227,738500003.0
2006-04-27 18:30:00,1.80233,1.80309,1.80233,1.80309,598200000.0
2006-04-27 18:31:00,1.80323,1.8034,1.80323,1.80323,494099999.0
2006-04-27 18:32:00,1.80323,1.80328,1.80312,1.80315,323500000.0
2006-04-27 18:33:00,1.80318,1.80331,1.80316,1.80328,652900000.0
2006-04-27 18:34:00,1.80327,1.80334,1.80311,1.80315,723200001.0
2006-04-27 18:35:00,1.80307,1.80307,1.80228,1.80275,328700000.0
2006-04-27 18:36:00,1.80272,1.80286,1.80255,1.80255,57500000.0
2006-04-27 18:37:00,1.80248,1.80248,1.80214,1.80214,92200001.0
2006-04-27 18:38:00,1.80217,1.80241,1.80209,1.80241,189000000.0
2006-04-27 18:39:00,1.80246,1.80254,1.80242,1.80254,218449997.0
2006-04-27 18:40:00,1.80253,1.80261,1.80246,1.8025,382199998.0
2006-04-27 18:41:00,1.80252,1.80277,1.80252,1.80272,228600001.0
2006-04-27 18:42:00,1.80273,1.80273,1.80261,1.80263,199500001.0
2006-04-27 18:43:00,1.80263,1.80263,1.80252,1.8026,83200000.0
2006-04-27 18:44:00,1.80255,1.80267,1.80255,1.80258,391100003.0
2006-04-27 18:45:00,1.80255,1.80261,1.80221,1.8023,154400001.0
2006-04-27 18:46:00,1.80227,1.80264,1.80213,1.80229,266400000.0
2006-04-27 18:47:00,1.8022,1.80228,1.80213,1.8022,266699999.0
2006-04-27 18:48:00,1.8022,1.80241,1.8022,1.80241,334699998.0
2006-04-27 18:49:00,1.80246,1.80257,1.80244,1.80256,92800001.0
2006-04-27 18:50:00,1.80264,1.80285,1.80258,1.80282,246900000.0
2006-04-27 18:51:00,1.80292,1.8032,1.80287,1.8031,520900004.0
2006-04-27 18:52:00,1.80299,1.803,1.80246,1.803,550499999.0
2006-04-27 18:53:00,1.80301,1.80319,1.80287,1.80287,394800000.0
2006-04-27 18:54:00,1.8029,1.80361,1.8029,1.80341,216400001.0
2006-04-27 18:55:00,1.80346,1.80347,1.80328,1.80342,665499998.0
2006-04-27 18:56:00,1.80346,1.80355,1.80342,1.80348,283699999.0
2006-04-27 18:57:00,1.80332,1.80332,1.8029,1.8029,397999998.0
2006-04-27 18:58:00,1.8029,1.80323,1.8029,1.80313,721100003.0
2006-04-27 18:59:00,1.80317,1.80355,1.80317,1.80328,507000004.0
2006-04-27 19:00:00,1.80321,1.80321,1.80291,1.80292,252200002.0
2006-04-27 19:01:00,1.80288,1.80292,1.80282,1.80282,102199999.0
2006-04-27 19:02:00,1.80276,1.8028,1.8026,1.80267,354299996.0
2006-04-27 19:03:00,1.80271,1.80279,1.80261,1.80261,627499998.0
2006-04-27 19:04:00,1.80267,1.80281,1.80264,1.80275,233099999.0
2006-04-27 19:05:00,1.80273,1.80273,1.80247,1.80252,95600000.0
2006-04-27 19:06:00,1.80252,1.80252,1.80205,1.80243,621800002.0
2006-04-27 19:07:00,1.80244,1.80259,1.80226,1.80245,369599998.0
2006-04-27 19:08:00,1.80244,1.80266,1.80244,1.80259,426200002.0
2006-04-27 19:09:00,1.80255,1.80259,1.80241,1.80259,237800003.0
2006-04-27 19:10:00,1.80258,1.80262,1.80249,1.80252,454499999.0
2006-04-27 19:11:00,1.80253,1.80262,1.80253,1.80258,177999999.0
2006-04-27 19:12:00,1.80257,1.80273,1.80246,1.80262,216300001.0
2006-04-27 19:13:00,1.80264,1.80271,1.80255,1.80257,452799997.0
2006-04-27 19:14:00,1.80252,1.8027,1.80252,1.8027,294500001.0
2006-04-27 19:15:00,1.80278,1.80289,1.80277,1.80288,341000003.0
2006-04-27 19:16:00,1.8029,1.80295,1.80282,1.80282,198300003.0
2006-04-27 19:17:00,1.80278,1.80286,1.80259,1.80275,230200000.0
2006-04-27 19:18:00,1.80279,1.80309,1.80274,1.80285,240500000.0
2006-04-27 19:19:00,1.80277,1.80284,1.8027,1.8028,354999998.0
2006-04-27 19:20:00,1.80273,1.80273,1.80257,1.8026,379100001.0
2006-04-27 19:21:00,1.80264,1.80274,1.80263,1.8027,358699998.0
2006-04-27 19:22:00,1.80271,1.80283,1.80266,1.80272,335899999.0
2006-04-27 19:23:00,1.80269,1.80286,1.80267,1.80268,341699999.0
2006-04-27 19:24:00,1.80264,1.80264,1.80252,1.80255,142899999.0
2006-04-27 19:25:00,1.8025,1.8025,1.80208,1.8021,76700001.0
2006-04-27 19:26:00,1.80211,1.80222,1.802,1.8022,299299997.0
2006-04-27 19:27:00,1.80223,1.80237,1.80218,1.80233,401100000.0
2006-04-27 19:28:00,1.80235,1.80244,1.80227,1.80238,422800000.0
2006-04-27 19:29:00,1.80232,1.8024,1.80214,1.80214,273200004.0
2006-04-27 19:30:00,1.80212,1.80222,1.80208,1.80219,529600002.0
2006-04-27 19:31:00,1.8022,1.80227,1.80213,1.80226,293899999.0
2006-04-27 19:32:00,1.80222,1.80226,1.80184,1.80191,386800001.0
2006-04-27 19:33:00,1.80195,1.80253,1.80188,1.80253,262399997.0
2006-04-27 19:34:00,1.80259,1.80273,1.80241,1.80273,199699999.0
2006-04-27 19:35:00,1.80278,1.80278,1.80255,1.80255,446699997.0
2006-04-27 19:36:00,1.80251,1.80262,1.8025,1.80251,291700000.0
2006-04-27 19:37:00,1.80245,1.8026,1.80244,1.80257,228300000.0
2006-04-27 19:38:00,1.8026,1.80269,1.8026,1.80264,105799998.0
2006-04-27 19:39:00,1.80265,1.80271,1.80262,1.80266,169600000.0
2006-04-27 19:40:00,1.80259,1.80262,1.80243,1.80245,417299997.0
2006-04-27 19:41:00,1.80242,1.80247,1.80233,1.80238,346200000.0
2006-04-27 19:42:00,1.80237,1.80242,1.80226,1.80242,208700000.0
2006-04-27 19:43:00,1.8024,1.80251,1.80236,1.80239,112800000.0
2006-04-27 19:44:00,1.8024,1.80242,1.80218,1.80218,418950001.0
2006-04-27 19:45:00,1.80211,1.80211,1.80196,1.80203,112300000.0
2006-04-27 19:46:00,1.80205,1.80216,1.80202,1.8021,213299999.0
2006-04-27 19:47:00,1.80206,1.80206,1.80184,1.80204,110799999.0
2006-04-27 19:48:00,1.80201,1.80202,1.8017,1.80191,166499998.0
2006-04-27 19:49:00,1.802,1.802,1.80192,1.802,316800000.0
2006-04-27 19:50:00,1.80197,1.80197,1.80177,1.80177,325300003.0
2006-04-27 19:51:00,1.80165,1.80167,1.80094,1.80115,337400001.0
2006-04-27 19:52:00,1.80108,1.80129,1.80108,1.80112,190099999.0
2006-04-27 19:53:00,1.80121,1.80153,1.80121,1.80138,105600000.0
2006-04-27 19:54:00,1.80135,1.80152,1.80124,1.80124,155100002.0
2006-04-27 19:55:00,1.80117,1.80124,1.80113,1.80119,127000001.0
2006-04-27 19:56:00,1.80122,1.80136,1.80112,1.80136,229000001.0
2006-04-27 19:57:00,1.80136,1.80142,1.80128,1.80142,293270000.0
2006-04-27 19:58:00,1.80143,1.8015,1.80135,1.80137,352599996.0
2006-04-27 19:59:00,1.80131,1.80141,1.80125,1.80125,252800001.0
2006-04-27 20:00:00,1.8012,1.80141,1.8012,1.80141,205200003.0
2006-04-27 20:01:00,1.80149,1.80177,1.80149,1.80172,218299998.0
2006-04-27 20:02:00,1.80176,1.80193,1.80163,1.80163,116799999.0
2006-04-27 20:03:00,1.80163,1.80185,1.80163,1.8018,103800001.0
2006-04-27 20:04:00,1.80177,1.80178,1.80169,1.80174,271199995.0
2006-04-27 20:05:00,1.80172,1.80182,1.80162,1.80177,120199999.0
2006-04-27 20:06:00,1.80179,1.80179,1.80162,1.80175,295400000.0
2006-04-27 20:07:00,1.80185,1.80198,1.80185,1.80198,151700000.0
2006-04-27 20:08:00,1.80207,1.80222,1.80207,1.80222,320650002.0
2006-04-27 20:09:00,1.80212,1.80218,1.80193,1.80218,191200001.0
2006-04-27 20:10:00,1.8022,1.80225,1.80215,1.80217,193999998.0
2006-04-27 20:11:00,1.80216,1.80216,1.80172,1.80174,105499999.0
2006-04-27 20:12:00,1.80175,1.802,1.8017,1.80195,453350002.0
2006-04-27 20:13:00,1.80198,1.8022,1.8019,1.8019,122600000.0
2006-04-27 20:14:00,1.80192,1.80206,1.80192,1.802,207300000.0
2006-04-27 20:15:00,1.802,1.80208,1.80198,1.80202,466200001.0
2006-04-27 20:16:00,1.80196,1.80206,1.80195,1.80198,111300000.0
2006-04-27 20:17:00,1.80195,1.80197,1.80187,1.80197,73300001.0
2006-04-27 20:18:00,1.80197,1.80204,1.80182,1.80183,236099999.0
2006-04-27 20:19:00,1.80182,1.80188,1.80174,1.80188,119100002.0
2006-04-27 20:20:00,1.80187,1.80196,1.80184,1.80193,262400002.0
2006-04-27 20:21:00,1.80192,1.80195,1.80183,1.8019,179400000.0
2006-04-27 20:22:00,1.80191,1.802,1.80191,1.80192,115800000.0
2006-04-27 20:23:00,1.80192,1.80206,1.80188,1.80196,350800004.0
2006-04-27 20:24:00,1.80196,1.80205,1.80194,1.80205,56300000.0
2006-04-27 20:25:00,1.80209,1.80215,1.80201,1.80215,391599999.0
2006-04-27 20:26:00,1.80208,1.8021,1.80193,1.80194,398200001.0
2006-04-27 20:27:00,1.80191,1.80191,1.80169,1.80172,254000000.0
2006-04-27 20:28:00,1.80166,1.80191,1.80166,1.80191,248800001.0
2006-04-27 20:29:00,1.80195,1.80197,1.8018,1.80197,196699998.0
2006-04-27 20:30:00,1.802,1.80207,1.80195,1.80203,865000000.0
2006-04-27 20:31:00,1.802,1.80209,1.80199,1.80202,482200000.0
2006-04-27 20:32:00,1.80199,1.8021,1.8019,1.80196,613299997.0
2006-04-27 20:33:00,1.80191,1.80204,1.80186,1.8019,216900001.0
2006-04-27 20:34:00,1.80198,1.80202,1.80194,1.802,100300000.0
2006-04-27 20:35:00,1.80203,1.80213,1.80203,1.80205,81699998.0
2006-04-27 20:36:00,1.80206,1.80207,1.80168,1.8019,186700001.0
2006-04-27 20:37:00,1.80183,1.80183,1.80163,1.80163,167599999.0
2006-04-27 20:38:00,1.80155,1.80172,1.80134,1.80134,243099999.0
2006-04-27 20:39:00,1.80141,1.80148,1.80134,1.80136,224199999.0
2006-04-27 20:40:00,1.80132,1.80139,1.80117,1.80128,132800000.0
2006-04-27 20:41:00,1.80126,1.80139,1.80123,1.80139,163100000.0
2006-04-27 20:42:00,1.80144,1.80144,1.80134,1.80138,64899999.0
2006-04-27 20:43:00,1.80142,1.80144,1.8013,1.80138,284300001.0
2006-04-27 20:44:00,1.80142,1.80154,1.80142,1.80154,420099999.0
2006-04-27 20:45:00,1.8016,1.80181,1.8016,1.80166,46300000.0
2006-04-27 20:46:00,1.80168,1.80202,1.80168,1.80195,132699998.0
2006-04-27 20:47:00,1.80188,1.80193,1.80174,1.80193,384650001.0
2006-04-27 20:48:00,1.80194,1.80201,1.80191,1.80199,191200001.0
2006-04-27 20:49:00,1.80202,1.80223,1.80202,1.80223,84000000.0
2006-04-27 20:50:00,1.80224,1.80241,1.80223,1.80235,288500001.0
2006-04-27 20:51:00,1.80237,1.80243,1.8022,1.80242,263499999.0
2006-04-27 20:52:00,1.8024,1.80254,1.8024,1.80242,312450000.0
2006-04-27 20:53:00,1.80247,1.8027,1.80247,1.80263,744500004.0
2006-04-27 20:54:00,1.80261,1.80261,1.80239,1.80247,310000001.0
2006-04-27 20:55:00,1.80255,1.80284,1.80255,1.8026,325800000.0
2006-04-27 20:56:00,1.80258,1.80267,1.80258,1.80262,326199999.0
2006-04-27 20:57:00,1.80265,1.80275,1.80259,1.8027,591900003.0
2006-04-27 20:58:00,1.8028,1.80287,1.80269,1.80273,197799999.0
2006-04-27 20:59:00,1.80273,1.80294,1.80273,1.80275,536700001.0
2006-04-27 21:00:00,1.80269,1.8029,1.80255,1.8029,514100001.0
2006-04-27 21:01:00,1.80289,1.80291,1.80275,1.80277,458500002.0
2006-04-27 21:02:00,1.80274,1.80275,1.80264,1.80275,231500003.0
2006-04-27 21:03:00,1.80276,1.80298,1.80276,1.80298,162399999.0
2006-04-27 21:04:00,1.80299,1.80303,1.80276,1.80276,173400002.0
2006-04-27 21:05:00,1.80274,1.80286,1.80274,1.80277,217699999.0
2006-04-27 21:06:00,1.8027,1.80272,1.80258,1.80258,137800000.0
2006-04-27 21:07:00,1.80257,1.80286,1.80257,1.80286,86599998.0
2006-04-27 21:08:00,1.80288,1.80288,1.80274,1.80274,32700000.0
2006-04-27 21:09:00,1.80267,1.80275,1.80265,1.80265,84300000.0
2006-04-27 21:10:00,1.80273,1.80273,1.8026,1.80265,127499997.0
2006-04-27 21:11:00,1.8026,1.80268,1.8026,1.80265,142099997.0
2006-04-27 21:12:00,1.80258,1.80258,1.80234,1.80245,89999999.0
2006-04-27 21:13:00,1.80244,1.80269,1.8024,1.80248,160699999.0
2006-04-27 21:14:00,1.80247,1.80253,1.80234,1.8024,315699999.0
2006-04-27 21:15:00,1.80246,1.80249,1.80235,1.80248,288600004.0
2006-04-27 21:16:00,1.80252,1.80256,1.80244,1.80244,93399999.0
2006-04-27 21:17:00,1.80241,1.80251,1.80234,1.80251,259699999.0
2006-04-27 21:18:00,1.80251,1.80255,1.80245,1.80245,68299998.0
2006-04-27 21:19:00,1.8025,1.80254,1.80247,1.80251,50000000.0
2006-04-27 21:20:00,1.80248,1.80248,1.80235,1.80245,438299998.0
2006-04-27 21:21:00,1.80251,1.8029,1.80251,1.8029,152600000.0
2006-04-27 21:22:00,1.8029,1.8029,1.80255,1.80255,163000000.0
2006-04-27 21:23:00,1.80247,1.80253,1.80247,1.80253,19400000.0
2006-04-27 21:24:00,1.80255,1.80268,1.80255,1.8026,175100001.0
2006-04-27 21:25:00,1.80263,1.80267,1.80259,1.80266,153499998.0
2006-04-27 21:26:00,1.8027,1.8027,1.8027,1.8027,12200000.0
2006-04-27 21:27:00,1.80272,1.80289,1.80272,1.80272,133999999.0
2006-04-27 21:28:00,1.8027,1.80278,1.80265,1.80278,195500000.0
2006-04-27 21:29:00,1.80272,1.80281,1.80272,1.80274,54900000.0
2006-04-27 21:30:00,1.8028,1.8028,1.8028,1.8028,6200000.0
2006-04-27 21:31:00,1.8028,1.8028,1.80272,1.80276,35000000.0
2006-04-27 21:32:00,1.80275,1.80275,1.80258,1.80271,265700003.0
2006-04-27 21:33:00,1.80272,1.80284,1.80267,1.80278,297700001.0
2006-04-27 21:34:00,1.80279,1.80288,1.80273,1.80283,187200001.0
2006-04-27 21:35:00,1.8029,1.80297,1.8029,1.80293,37699999.0
2006-04-27 21:36:00,1.80296,1.80302,1.80292,1.803,156899999.0
2006-04-27 21:37:00,1.80302,1.80313,1.80302,1.8031,201199999.0
2006-04-27 21:38:00,1.80307,1.80308,1.80296,1.80298,120999998.0
2006-04-27 21:39:00,1.80283,1.80292,1.80281,1.80286,85999999.0
2006-04-27 21:40:00,1.80279,1.80279,1.80262,1.80262,119200001.0
2006-04-27 21:41:00,1.8026,1.80273,1.8026,1.8027,138800000.0
2006-04-27 21:42:00,1.80271,1.80277,1.80264,1.80277,125499999.0
2006-04-27 21:43:00,1.80275,1.80278,1.80275,1.80275,61400000.0
2006-04-27 21:44:00,1.80272,1.80272,1.8026,1.8026,94599999.0
2006-04-27 21:45:00,1.80257,1.8026,1.80257,1.8026,134000001.0
2006-04-27 21:46:00,1.8026,1.8026,1.80247,1.80247,132999998.0
2006-04-27 21:47:00,1.80243,1.80251,1.80236,1.80251,214699999.0
2006-04-27 21:48:00,1.80244,1.8025,1.80241,1.80241,81600000.0
2006-04-27 21:49:00,1.80228,1.80235,1.80219,1.80221,87300001.0
2006-04-27 21:50:00,1.80212,1.8022,1.80212,1.80218,71500002.0
2006-04-27 21:51:00,1.80222,1.80243,1.80222,1.80243,126000000.0
2006-04-27 21:52:00,1.80246,1.80246,1.80235,1.80243,88900001.0
2006-04-27 21:53:00,1.80245,1.80247,1.80238,1.80239,83000000.0
2006-04-27 21:54:00,1.80244,1.80244,1.80235,1.80235,97200000.0
2006-04-27 21:55:00,1.80236,1.80247,1.80229,1.80232,222100000.0
2006-04-27 21:56:00,1.80228,1.80233,1.80223,1.80223,69299999.0
2006-04-27 21:57:00,1.8022,1.8022,1.80215,1.80215,101600000.0
2006-04-27 21:58:00,1.80217,1.80224,1.80217,1.80224,149000000.0
2006-04-27 21:59:00,1.80226,1.80234,1.80224,1.8023,354999999.0
2006-04-27 22:00:00,1.80228,1.80232,1.80224,1.80227,131900000.0
2006-04-27 22:01:00,1.80235,1.80235,1.8022,1.80221,83300000.0
2006-04-27 22:02:00,1.80221,1.80237,1.8022,1.80237,208400001.0
2006-04-27 22:03:00,1.80233,1.80233,1.80226,1.8023,57700000.0
2006-04-27 22:04:00,1.80225,1.80229,1.80215,1.80215,237800000.0
2006-04-27 22:05:00,1.80216,1.80233,1.80216,1.80233,220000001.0
2006-04-27 22:06:00,1.80236,1.80245,1.80236,1.8024,25300001.0
2006-04-27 22:07:00,1.80243,1.80243,1.80236,1.80239,57700001.0
2006-04-27 22:08:00,1.8024,1.80243,1.80238,1.80238,40100000.0
2006-04-27 22:09:00,1.80245,1.80245,1.80235,1.8024,50500000.0
2006-04-27 22:10:00,1.80236,1.80241,1.8023,1.80237,55470000.0
2006-04-27 22:11:00,1.80242,1.80253,1.80241,1.80248,77100000.0
2006-04-27 22:12:00,1.8025,1.80253,1.80245,1.80247,200300001.0
2006-04-27 22:13:00,1.80245,1.80245,1.8022,1.80225,78900000.0
2006-04-27 22:14:00,1.80226,1.80226,1.80183,1.80183,45300000.0
2006-04-27 22:15:00,1.80188,1.80188,1.80159,1.80159,160850000.0
2006-04-27 22:16:00,1.80158,1.80181,1.80158,1.8018,449700001.0
2006-04-27 22:17:00,1.80182,1.80185,1.80167,1.80185,51100002.0
2006-04-27 22:18:00,1.80187,1.80193,1.8018,1.80185,52400000.0
2006-04-27 22:19:00,1.80185,1.8019,1.80185,1.8019,39200000.0
2006-04-27 22:20:00,1.80183,1.80183,1.80149,1.80149,78699999.0
2006-04-27 22:21:00,1.80153,1.80169,1.80149,1.80149,115700001.0
2006-04-27 22:22:00,1.80145,1.80155,1.80145,1.80145,70200001.0
2006-04-27 22:23:00,1.80145,1.80155,1.80138,1.80138,179499999.0
2006-04-27 22:24:00,1.80139,1.80153,1.80133,1.80153,133299996.0
2006-04-27 22:25:00,1.80156,1.80173,1.80141,1.80153,88799999.0
2006-04-27 22:26:00,1.80152,1.80171,1.80152,1.80171,33400000.0
2006-04-27 22:27:00,1.80166,1.80166,1.80148,1.80158,70200002.0
2006-04-27 22:28:00,1.80161,1.80161,1.80142,1.80142,55700000.0
2006-04-27 22:29:00,1.8014,1.80148,1.80133,1.80135,259200003.0
2006-04-27 22:30:00,1.80138,1.8014,1.80135,1.80135,96899998.0
2006-04-27 22:31:00,1.80137,1.80143,1.80137,1.80137,51000001.0
2006-04-27 22:32:00,1.80136,1.80154,1.80136,1.80138,214399999.0
2006-04-27 22:33:00,1.80135,1.8014,1.80135,1.80135,82499999.0
2006-04-27 22:34:00,1.80135,1.8014,1.80127,1.8013,151699999.0
2006-04-27 22:35:00,1.80137,1.80151,1.80137,1.8015,71000000.0
2006-04-27 22:36:00,1.80147,1.80147,1.80127,1.80127,45700001.0
2006-04-27 22:37:00,1.80136,1.80144,1.80135,1.80138,129200000.0
2006-04-27 22:38:00,1.80138,1.80161,1.80138,1.80161,92400002.0
2006-04-27 22:39:00,1.80158,1.80158,1.80152,1.80152,79099998.0
2006-04-27 22:40:00,1.80153,1.80175,1.80153,1.80175,109599999.0
2006-04-27 22:41:00,1.80175,1.80177,1.80156,1.80177,103899998.0
2006-04-27 22:42:00,1.80172,1.80172,1.80156,1.80172,32900000.0
2006-04-27 22:43:00,1.80161,1.80163,1.80144,1.80162,86399999.0
2006-04-27 22:44:00,1.8017,1.80175,1.80167,1.80173,69800000.0
2006-04-27 22:45:00,1.80175,1.80183,1.80175,1.80183,72900000.0
2006-04-27 22:46:00,1.80185,1.8019,1.80185,1.80185,51200000.0
2006-04-27 22:47:00,1.80181,1.80181,1.80162,1.80162,99400001.0
2006-04-27 22:48:00,1.80158,1.80162,1.80158,1.80159,29300000.0
2006-04-27 22:49:00,1.80162,1.80163,1.8016,1.80163,49900000.0
2006-04-27 22:50:00,1.80165,1.80175,1.80163,1.8017,100500001.0
2006-04-27 22:51:00,1.80163,1.80163,1.80163,1.80163,37900000.0
2006-04-27 22:52:00,1.80174,1.8018,1.80174,1.8018,19850000.0
2006-04-27 22:53:00,1.80182,1.80182,1.80155,1.8018,70299999.0
2006-04-27 22:54:00,1.80183,1.80183,1.80175,1.80175,65900000.0
2006-04-27 22:55:00,1.80181,1.80197,1.80181,1.80189,34600000.0
2006-04-27 22:56:00,1.80185,1.80185,1.8018,1.8018,122500002.0
2006-04-27 22:57:00,1.802,1.80222,1.802,1.80215,38700000.0
2006-04-27 22:58:00,1.80199,1.80199,1.80169,1.80183,45400000.0
2006-04-27 22:59:00,1.8018,1.8018,1.8017,1.80175,67299999.0
2006-04-27 23:00:00,1.80155,1.8017,1.80155,1.8017,38800000.0
2006-04-27 23:01:00,1.8018,1.8018,1.80175,1.8018,18000000.0
2006-04-27 23:02:00,1.80132,1.80137,1.80102,1.80132,92400001.0
2006-04-27 23:03:00,1.80109,1.80118,1.80083,1.80083,78800000.0
2006-04-27 23:04:00,1.80072,1.80103,1.80072,1.80102,38400000.0
2006-04-27 23:05:00,1.80086,1.80104,1.80078,1.80103,93700002.0
2006-04-27 23:06:00,1.80083,1.80122,1.80083,1.801,68000000.0
2006-04-27 23:07:00,1.8011,1.8014,1.80087,1.80103,86100001.0
2006-04-27 23:08:00,1.80105,1.80121,1.80077,1.80077,37200000.0
2006-04-27 23:09:00,1.80073,1.80097,1.80062,1.8007,113599998.0
2006-04-27 23:10:00,1.80068,1.80103,1.80068,1.80083,123400000.0
2006-04-27 23:11:00,1.8009,1.80107,1.80068,1.80091,58800000.0
2006-04-27 23:12:00,1.80095,1.80103,1.80071,1.80087,52300000.0
2006-04-27 23:13:00,1.80095,1.80106,1.80079,1.80106,32400000.0
2006-04-27 23:14:00,1.801,1.80105,1.80071,1.80094,96400000.0
2006-04-27 23:15:00,1.80082,1.80106,1.8007,1.80087,34200000.0
2006-04-27 23:16:00,1.80093,1.80115,1.80086,1.80103,47500000.0
2006-04-27 23:17:00,1.80099,1.80112,1.80097,1.80112,51100000.0
2006-04-27 23:18:00,1.80122,1.8013,1.80086,1.80108,87100002.0
2006-04-27 23:19:00,1.80116,1.8012,1.80089,1.80095,82700001.0
2006-04-27 23:20:00,1.80107,1.80122,1.801,1.80108,45000001.0
2006-04-27 23:21:00,1.80103,1.8013,1.80103,1.80123,69100001.0
2006-04-27 23:22:00,1.80112,1.80122,1.80099,1.80112,20700000.0
2006-04-27 23:23:00,1.80103,1.80127,1.80096,1.80126,65999998.0
2006-04-27 23:24:00,1.80118,1.80126,1.80104,1.80125,86700000.0
2006-04-27 23:25:00,1.80127,1.8014,1.8011,1.80128,122999999.0
2006-04-27 23:26:00,1.8014,1.8014,1.80099,1.80105,85400001.0
2006-04-27 23:27:00,1.80107,1.8014,1.80103,1.8014,71300001.0
2006-04-27 23:28:00,1.80164,1.80164,1.80108,1.80112,49699999.0
2006-04-27 23:29:00,1.80114,1.80127,1.80105,1.80127,37900000.0
2006-04-27 23:30:00,1.80126,1.80139,1.80126,1.80135,63800000.0
2006-04-27 23:31:00,1.80134,1.80172,1.80134,1.80167,91100000.0
2006-04-27 23:32:00,1.80168,1.80183,1.80165,1.80172,85800001.0
2006-04-27 23:33:00,1.80175,1.80185,1.8016,1.80176,59000001.0
2006-04-27 23:34:00,1.80176,1.80176,1.80164,1.80164,62600000.0
2006-04-27 23:35:00,1.80159,1.80173,1.80159,1.80173,24500000.0
2006-04-27 23:36:00,1.80163,1.80163,1.80162,1.80162,4200000.0
2006-04-27 23:37:00,1.80158,1.80159,1.80148,1.8015,33100000.0
2006-04-27 23:38:00,1.8013,1.80143,1.8013,1.8014,42700000.0
2006-04-27 23:39:00,1.80132,1.80142,1.80132,1.80142,18500000.0
2006-04-27 23:40:00,1.8014,1.80147,1.80112,1.80123,82400000.0
2006-04-27 23:41:00,1.80119,1.80122,1.80109,1.80109,48000000.0
2006-04-27 23:42:00,1.80117,1.80122,1.80112,1.80112,64900000.0
2006-04-27 23:43:00,1.80108,1.80114,1.80106,1.80107,78799999.0
2006-04-27 23:44:00,1.80098,1.80107,1.80085,1.80085,46900000.0
2006-04-27 23:45:00,1.80082,1.8009,1.80066,1.80086,34000001.0
2006-04-27 23:46:00,1.80093,1.80093,1.80085,1.80087,31800000.0
2006-04-27 23:47:00,1.8009,1.80094,1.80088,1.80092,56700000.0
2006-04-27 23:48:00,1.80092,1.801,1.80088,1.8009,45499999.0
2006-04-27 23:49:00,1.80092,1.80092,1.80079,1.80084,31500000.0
2006-04-27 23:50:00,1.80085,1.80086,1.80076,1.80085,60600001.0
2006-04-27 23:51:00,1.80088,1.8009,1.80088,1.8009,51200002.0
2006-04-27 23:52:00,1.80085,1.80086,1.80081,1.80081,13000000.0
2006-04-27 23:53:00,1.8008,1.8008,1.8008,1.8008,3500000.0
2006-04-27 23:54:00,1.80085,1.80085,1.80075,1.80075,11300000.0
2006-04-27 23:55:00,1.8008,1.8008,1.8008,1.8008,5600000.0
2006-04-27 23:56:00,1.80082,1.80094,1.80079,1.80079,103700000.0
2006-04-27 23:57:00,1.80087,1.80093,1.80081,1.80087,52600000.0
2006-04-27 23:58:00,1.80083,1.80083,1.80072,1.80072,36000000.0
2006-04-27 23:59:00,1.80073,1.80073,1.80067,1.80067,16600000.0
2006-04-28 00:00:00,1.80074,1.80084,1.80074,1.80084,4900000.0
2006-04-28 00:01:00,1.80087,1.80087,1.80083,1.80083,15600000.0
2006-04-28 00:02:00,1.80087,1.80091,1.80083,1.80083,47000000.0
2006-04-28 00:03:00,1.8008,1.80085,1.80075,1.80085,73700000.0
2006-04-28 00:04:00,1.80075,1.8008,1.80075,1.8008,4400000.0
2006-04-28 00:05:00,1.80085,1.80085,1.80085,1.80085,25100000.0
2006-04-28 00:06:00,1.80085,1.80085,1.80085,1.80085,28999999.0
2006-04-28 00:07:00,1.80075,1.80085,1.80075,1.8008,53900000.0
2006-04-28 00:08:00,1.80087,1.80087,1.80078,1.80078,42900000.0
2006-04-28 00:09:00,1.8008,1.80085,1.8008,1.8008,121200000.0
2006-04-28 00:10:00,1.80085,1.80085,1.80085,1.80085,300000.0
2006-04-28 00:11:00,1.80075,1.80075,1.80051,1.80053,28600000.0
2006-04-28 00:12:00,1.80057,1.80062,1.80052,1.80052,31300000.0
2006-04-28 00:13:00,1.8005,1.80061,1.8005,1.80058,51000000.0
2006-04-28 00:14:00,1.80062,1.80076,1.80062,1.80076,30300000.0
2006-04-28 00:15:00,1.80083,1.80087,1.80083,1.80087,31900001.0
2006-04-28 00:16:00,1.80097,1.80097,1.80082,1.80085,46500000.0
2006-04-28 00:17:00,1.80089,1.80091,1.80083,1.80088,41200000.0
2006-04-28 00:18:00,1.80095,1.80095,1.80095,1.80095,14400000.0
2006-04-28 00:19:00,1.80099,1.80107,1.80094,1.80107,37699999.0
2006-04-28 00:20:00,1.80119,1.80131,1.80119,1.80131,25600001.0
2006-04-28 00:21:00,1.80167,1.80183,1.80167,1.80183,3400000.0
2006-04-28 00:22:00,1.80207,1.80208,1.80206,1.80208,31700000.0
2006-04-28 00:23:00,1.80207,1.80207,1.802,1.80205,49699999.0
2006-04-28 00:24:00,1.80183,1.80183,1.80153,1.80153,33100000.0
2006-04-28 00:25:00,1.80136,1.80158,1.80136,1.80149,50200000.0
2006-04-28 00:26:00,1.8016,1.80165,1.80158,1.8016,59600000.0
2006-04-28 00:27:00,1.80148,1.80164,1.80148,1.8016,65799997.0
2006-04-28 00:28:00,1.80155,1.80155,1.80124,1.80145,39649999.0
2006-04-28 00:29:00,1.80145,1.80155,1.80145,1.80155,120699999.0
2006-04-28 00:30:00,1.80153,1.8016,1.80152,1.80157,82700000.0
2006-04-28 00:31:00,1.80154,1.80154,1.80144,1.80147,3500000.0
2006-04-28 00:32:00,1.80144,1.80151,1.80144,1.80151,26599999.0
2006-04-28 00:33:00,1.80159,1.80161,1.80159,1.80161,21500000.0
2006-04-28 00:34:00,1.80165,1.80178,1.80165,1.80165,43300000.0
2006-04-28 00:35:00,1.80162,1.80171,1.80159,1.80159,15900000.0
2006-04-28 00:36:00,1.8015,1.80188,1.8015,1.80188,42000000.0
2006-04-28 00:37:00,1.80192,1.80198,1.80188,1.80195,33100000.0
2006-04-28 00:38:00,1.80183,1.80183,1.80163,1.80168,34000000.0
2006-04-28 00:39:00,1.8017,1.8017,1.80145,1.80145,34800000.0
2006-04-28 00:40:00,1.80145,1.80145,1.80145,1.80145,6800000.0
2006-04-28 00:41:00,1.80139,1.80139,1.80128,1.80128,43000001.0
2006-04-28 00:42:00,1.80124,1.80137,1.80123,1.80127,40100000.0
2006-04-28 00:43:00,1.80125,1.80125,1.8012,1.8012,46400000.0
2006-04-28 00:44:00,1.80122,1.80125,1.80117,1.8012,59999999.0
2006-04-28 00:45:00,1.80118,1.80118,1.80113,1.80118,47099999.0
2006-04-28 00:46:00,1.80108,1.80117,1.80105,1.80112,84470001.0
2006-04-28 00:47:00,1.8011,1.80115,1.80107,1.80112,53850001.0
2006-04-28 00:48:00,1.8011,1.80112,1.80105,1.80112,34599999.0
2006-04-28 00:49:00,1.8011,1.80115,1.8011,1.80113,30200000.0
2006-04-28 00:50:00,1.80115,1.80115,1.8011,1.8011,10500000.0
2006-04-28 00:51:00,1.80115,1.80115,1.80115,1.80115,46500000.0
2006-04-28 00:52:00,1.80115,1.80115,1.8011,1.80115,90699997.0
2006-04-28 00:53:00,1.8011,1.80115,1.80105,1.80105,98799998.0
2006-04-28 00:54:00,1.80108,1.80108,1.80087,1.80098,37300000.0
2006-04-28 00:55:00,1.80102,1.80111,1.80102,1.8011,89700000.0
2006-04-28 00:56:00,1.8011,1.8011,1.8011,1.8011,26300000.0
2006-04-28 00:57:00,1.80118,1.80118,1.8011,1.8011,38400000.0
2006-04-28 00:58:00,1.80107,1.80115,1.80105,1.8011,94599999.0
2006-04-28 00:59:00,1.80115,1.80117,1.80102,1.8011,185800004.0
2006-04-28 01:00:00,1.80108,1.80115,1.80108,1.80115,18300000.0
2006-04-28 01:01:00,1.80108,1.8011,1.80107,1.8011,29300000.0
2006-04-28 01:02:00,1.80104,1.80114,1.80101,1.80109,22600000.0
2006-04-28 01:03:00,1.80122,1.80122,1.801,1.80108,77499999.0
2006-04-28 01:04:00,1.80103,1.80103,1.8009,1.8009,56500000.0
2006-04-28 01:05:00,1.80095,1.80095,1.80085,1.8009,83199999.0
2006-04-28 01:06:00,1.8009,1.80095,1.8009,1.8009,29650000.0
2006-04-28 01:07:00,1.8009,1.80095,1.8009,1.8009,45400000.0
2006-04-28 01:08:00,1.8009,1.80095,1.8009,1.80095,22300000.0
2006-04-28 01:09:00,1.8009,1.80095,1.8009,1.80095,50300000.0
2006-04-28 01:10:00,1.80095,1.80095,1.80088,1.8009,39800000.0
2006-04-28 01:11:00,1.80095,1.80095,1.80088,1.80092,49400001.0
2006-04-28 01:12:00,1.80087,1.80095,1.80087,1.8009,56900000.0
2006-04-28 01:13:00,1.80098,1.80098,1.80098,1.80098,6700000.0
2006-04-28 01:14:00,1.80095,1.80095,1.80095,1.80095,34300000.0
2006-04-28 01:15:00,1.8009,1.80095,1.80082,1.80095,80999999.0
2006-04-28 01:16:00,1.80095,1.80095,1.8009,1.8009,96200001.0
2006-04-28 01:17:00,1.8009,1.80095,1.80085,1.8009,52900000.0
2006-04-28 01:18:00,1.80095,1.80095,1.8009,1.80095,53100000.0
2006-04-28 01:19:00,1.80092,1.80096,1.80092,1.80096,4600000.0
2006-04-28 01:20:00,1.80096,1.80099,1.80096,1.80099,4000000.0
2006-04-28 01:21:00,1.80085,1.8009,1.80085,1.8009,9500000.0
2006-04-28 01:22:00,1.80082,1.8009,1.80082,1.8009,16900000.0
2006-04-28 01:23:00,1.80086,1.80089,1.80086,1.80089,26700000.0
2006-04-28 01:24:00,1.80082,1.80097,1.80082,1.80097,41999999.0
2006-04-28 01:25:00,1.80097,1.80137,1.80092,1.8012,62000001.0
2006-04-28 01:26:00,1.80123,1.80123,1.80115,1.80116,33200000.0
2006-04-28 01:27:00,1.80113,1.80129,1.80113,1.80128,92800001.0
2006-04-28 01:28:00,1.80117,1.80117,1.801,1.801,67000001.0
2006-04-28 01:29:00,1.80112,1.80112,1.80093,1.80093,39200000.0
2006-04-28 01:30:00,1.80095,1.80095,1.80085,1.80085,25100000.0
2006-04-28 01:31:00,1.80094,1.80099,1.80094,1.80097,25000000.0
2006-04-28 01:32:00,1.80097,1.80105,1.80097,1.80105,29000000.0
2006-04-28 01:33:00,1.80105,1.80108,1.80098,1.80105,56600000.0
2006-04-28 01:34:00,1.80105,1.80107,1.80097,1.80107,22800000.0
2006-04-28 01:35:00,1.80098,1.80098,1.80092,1.80092,12450000.0
2006-04-28 01:36:00,1.80097,1.80103,1.80097,1.80103,17900000.0
2006-04-28 01:37:00,1.80105,1.80105,1.80097,1.80103,116100000.0
2006-04-28 01:38:00,1.801,1.8011,1.801,1.80102,57949999.0
2006-04-28 01:39:00,1.80108,1.80108,1.80104,1.80108,47600000.0
2006-04-28 01:40:00,1.80106,1.80106,1.80106,1.80106,13600000.0
2006-04-28 01:41:00,1.80115,1.80115,1.80102,1.8011,76900000.0
2006-04-28 01:42:00,1.8011,1.80115,1.80105,1.8011,81099999.0
2006-04-28 01:43:00,1.8011,1.80115,1.8011,1.80115,21900000.0
2006-04-28 01:44:00,1.80111,1.80116,1.80111,1.80116,22700001.0
2006-04-28 01:45:00,1.80125,1.80125,1.8012,1.8012,15500000.0
2006-04-28 01:46:00,1.8012,1.8012,1.80117,1.8012,12200000.0
2006-04-28 01:47:00,1.8012,1.8012,1.80104,1.80117,24400000.0
2006-04-28 01:48:00,1.80118,1.80123,1.80111,1.80123,54900000.0
2006-04-28 01:49:00,1.8012,1.8012,1.8012,1.8012,18700000.0
2006-04-28 01:50:00,1.80122,1.80122,1.80109,1.80118,91399998.0
2006-04-28 01:51:00,1.8012,1.8012,1.80115,1.8012,61600002.0
2006-04-28 01:52:00,1.80119,1.80122,1.80111,1.80111,25800000.0
2006-04-28 01:53:00,1.8011,1.80115,1.8011,1.80115,23599999.0
2006-04-28 01:54:00,1.80112,1.80133,1.80112,1.80116,14600000.0
2006-04-28 01:55:00,1.80108,1.80123,1.80108,1.80111,84600001.0
2006-04-28 01:56:00,1.80112,1.80118,1.80108,1.80118,13700000.0
2006-04-28 01:57:00,1.8012,1.80127,1.80109,1.8011,52100000.0
2006-04-28 01:58:00,1.80108,1.80159,1.80107,1.80143,133199999.0
2006-04-28 01:59:00,1.80135,1.80156,1.80131,1.80137,70900000.0
2006-04-28 02:00:00,1.80137,1.80146,1.80137,1.8014,34999999.0
2006-04-28 02:01:00,1.80137,1.80152,1.80137,1.80152,85500001.0
2006-04-28 02:02:00,1.80142,1.80142,1.80132,1.80132,16900000.0
2006-04-28 02:03:00,1.80129,1.80129,1.80106,1.80108,23600000.0
2006-04-28 02:04:00,1.80097,1.80105,1.80097,1.801,28099999.0
2006-04-28 02:05:00,1.80104,1.80109,1.80096,1.801,68300000.0
2006-04-28 02:06:00,1.80093,1.80093,1.80082,1.80087,40799999.0
2006-04-28 02:07:00,1.80085,1.80085,1.80085,1.80085,14800000.0
2006-04-28 02:08:00,1.8008,1.8008,1.8008,1.8008,2800000.0
2006-04-28 02:09:00,1.80077,1.80077,1.80075,1.80075,25500000.0
2006-04-28 02:10:00,1.8009,1.80108,1.8009,1.801,52000000.0
2006-04-28 02:11:00,1.80105,1.80105,1.80089,1.80103,68800000.0
2006-04-28 02:12:00,1.80095,1.80095,1.80085,1.80085,92299997.0
2006-04-28 02:13:00,1.8009,1.80095,1.80082,1.8009,73500000.0
2006-04-28 02:14:00,1.80097,1.80103,1.80095,1.80099,41300000.0
2006-04-28 02:15:00,1.80102,1.80102,1.80082,1.80088,45600000.0
2006-04-28 02:16:00,1.8008,1.80085,1.8008,1.8008,40500000.0
2006-04-28 02:17:00,1.80088,1.80096,1.80088,1.80096,13900000.0
2006-04-28 02:18:00,1.801,1.80105,1.80095,1.80105,91000000.0
2006-04-28 02:19:00,1.801,1.80105,1.80095,1.80105,47800000.0
2006-04-28 02:20:00,1.80105,1.80105,1.80095,1.801,27900000.0
2006-04-28 02:21:00,1.801,1.80105,1.80095,1.80105,28100000.0
2006-04-28 02:22:00,1.80095,1.80105,1.80095,1.80097,63000000.0
2006-04-28 02:23:00,1.801,1.80105,1.80097,1.801,46400000.0
2006-04-28 02:24:00,1.801,1.80105,1.801,1.801,32200000.0
2006-04-28 02:25:00,1.80093,1.80105,1.80093,1.801,14900000.0
2006-04-28 02:26:00,1.801,1.80105,1.80087,1.801,87299999.0
2006-04-28 02:27:00,1.80095,1.80105,1.80095,1.80105,60899999.0
2006-04-28 02:28:00,1.80095,1.80105,1.80095,1.80105,5200000.0
2006-04-28 02:29:00,1.80102,1.80105,1.80095,1.80105,28600000.0
2006-04-28 02:30:00,1.801,1.80105,1.80097,1.801,34199999.0
2006-04-28 02:31:00,1.80105,1.80105,1.80075,1.80075,14500000.0
2006-04-28 02:32:00,1.801,1.80105,1.801,1.801,42700001.0
2006-04-28 02:33:00,1.80101,1.80114,1.80097,1.80097,80200001.0
2006-04-28 02:34:00,1.80097,1.80105,1.80089,1.80089,71100000.0
2006-04-28 02:35:00,1.80088,1.8009,1.80088,1.8009,40250000.0
2006-04-28 02:36:00,1.8009,1.80095,1.80088,1.8009,75199999.0
2006-04-28 02:37:00,1.80097,1.80097,1.80095,1.80095,19100000.0
2006-04-28 02:38:00,1.80092,1.80106,1.80092,1.80105,31400000.0
2006-04-28 02:39:00,1.80112,1.80135,1.80112,1.80135,78700001.0
2006-04-28 02:40:00,1.80129,1.80129,1.80123,1.80123,29946993.0
2006-04-28 02:41:00,1.80118,1.80119,1.80113,1.80118,36700000.0
2006-04-28 02:42:00,1.80122,1.80125,1.80117,1.80125,50900000.0
2006-04-28 02:43:00,1.80112,1.80112,1.80097,1.80097,38200000.0
2006-04-28 02:44:00,1.80084,1.80102,1.80084,1.80102,58500000.0
2006-04-28 02:45:00,1.80102,1.80106,1.80098,1.80102,26100000.0
2006-04-28 02:46:00,1.80103,1.80122,1.80102,1.80102,85900001.0
2006-04-28 02:47:00,1.80107,1.80108,1.80107,1.80108,29500000.0
2006-04-28 02:48:00,1.80118,1.80118,1.80118,1.80118,35500000.0
2006-04-28 02:49:00,1.8011,1.80115,1.8011,1.8011,28000000.0
2006-04-28 02:50:00,1.8011,1.80115,1.8011,1.80115,7200000.0
2006-04-28 02:51:00,1.80105,1.80121,1.80102,1.80121,21500000.0
2006-04-28 02:52:00,1.80118,1.80118,1.80109,1.80116,83200001.0
2006-04-28 02:53:00,1.80128,1.80155,1.80128,1.80155,8400000.0
2006-04-28 02:54:00,1.80163,1.80208,1.80159,1.80208,53600000.0
2006-04-28 02:55:00,1.80195,1.80195,1.8018,1.8018,4300000.0
2006-04-28 02:56:00,1.80175,1.8018,1.80162,1.80162,68969999.0
2006-04-28 02:57:00,1.80162,1.80184,1.80162,1.80177,71500001.0
2006-04-28 02:58:00,1.80194,1.80228,1.80194,1.80228,40600001.0
2006-04-28 02:59:00,1.8023,1.8023,1.8021,1.80223,81899997.0
2006-04-28 03:00:00,1.80224,1.80224,1.80208,1.80217,25800000.0
2006-04-28 03:01:00,1.80226,1.80231,1.80213,1.80213,64300000.0
2006-04-28 03:02:00,1.80197,1.80197,1.80193,1.80195,58800000.0
2006-04-28 03:03:00,1.8021,1.80212,1.80196,1.80211,93800000.0
2006-04-28 03:04:00,1.8022,1.80221,1.80167,1.80167,89700001.0
2006-04-28 03:05:00,1.80148,1.80156,1.80148,1.80156,64800002.0
2006-04-28 03:06:00,1.80146,1.80146,1.80112,1.80115,89900001.0
2006-04-28 03:07:00,1.80114,1.80135,1.80114,1.8013,68300000.0
2006-04-28 03:08:00,1.80133,1.80133,1.80128,1.80128,33700000.0
2006-04-28 03:09:00,1.80128,1.80135,1.8012,1.80125,90999999.0
2006-04-28 03:10:00,1.80128,1.80133,1.80126,1.80129,43500000.0
2006-04-28 03:11:00,1.8013,1.80138,1.80127,1.80131,30900000.0
2006-04-28 03:12:00,1.80128,1.8014,1.80126,1.80127,64700000.0
2006-04-28 03:13:00,1.80137,1.80137,1.80125,1.8013,90900002.0
2006-04-28 03:14:00,1.80125,1.80125,1.8011,1.80123,26600000.0
2006-04-28 03:15:00,1.80122,1.80122,1.80101,1.80106,18000000.0
2006-04-28 03:16:00,1.80115,1.80115,1.8011,1.80115,10900000.0
2006-04-28 03:17:00,1.8011,1.80115,1.8011,1.80115,65099998.0
2006-04-28 03:18:00,1.8011,1.80111,1.80102,1.80104,43700000.0
2006-04-28 03:19:00,1.80095,1.801,1.80095,1.801,87100003.0
2006-04-28 03:20:00,1.80105,1.80105,1.801,1.801,9800000.0
2006-04-28 03:21:00,1.801,1.801,1.801,1.801,6400000.0
2006-04-28 03:22:00,1.801,1.80105,1.80095,1.80095,56000000.0
2006-04-28 03:23:00,1.80095,1.80095,1.80092,1.80092,18700000.0
2006-04-28 03:24:00,1.80096,1.80099,1.80096,1.80099,11600000.0
2006-04-28 03:25:00,1.8009,1.80095,1.80087,1.8009,32300000.0
2006-04-28 03:26:00,1.80088,1.80096,1.80085,1.80087,62999999.0
2006-04-28 03:27:00,1.80069,1.80069,1.80061,1.80061,8500000.0
2006-04-28 03:28:00,1.80062,1.80062,1.80061,1.80061,17200000.0
2006-04-28 03:29:00,1.80075,1.80075,1.8007,1.8007,18900000.0
2006-04-28 03:30:00,1.80068,1.80071,1.80061,1.80068,97899999.0
2006-04-28 03:31:00,1.80065,1.80112,1.80065,1.80101,108800002.0
2006-04-28 03:32:00,1.80102,1.80102,1.80092,1.80102,26700000.0
2006-04-28 03:33:00,1.80098,1.80104,1.80089,1.80089,63900000.0
2006-04-28 03:34:00,1.80096,1.80096,1.80089,1.80089,32399998.0
2006-04-28 03:35:00,1.8009,1.8009,1.8009,1.8009,32399999.0
2006-04-28 03:36:00,1.80087,1.80092,1.80075,1.80075,61500000.0
2006-04-28 03:37:00,1.80079,1.80079,1.80076,1.80076,3000000.0
2006-04-28 03:38:00,1.80075,1.80075,1.80051,1.80051,57600000.0
2006-04-28 03:39:00,1.80053,1.80058,1.80052,1.80052,74900000.0
2006-04-28 03:40:00,1.80053,1.80053,1.80042,1.80047,40300000.0
2006-04-28 03:41:00,1.80047,1.80052,1.8004,1.8004,51600000.0
2006-04-28 03:42:00,1.80037,1.80059,1.80037,1.80042,112399998.0
2006-04-28 03:43:00,1.8004,1.8004,1.8004,1.8004,10300000.0
2006-04-28 03:44:00,1.8003,1.8003,1.80014,1.80027,78700000.0
2006-04-28 03:45:00,1.80028,1.80033,1.80023,1.80028,41099999.0
2006-04-28 03:46:00,1.80027,1.80049,1.80027,1.80028,51000000.0
2006-04-28 03:47:00,1.8003,1.80035,1.80028,1.80035,51799999.0
2006-04-28 03:48:00,1.80033,1.80045,1.80033,1.80037,85600001.0
2006-04-28 03:49:00,1.80032,1.80034,1.80017,1.80021,44799999.0
2006-04-28 03:50:00,1.8001,1.8001,1.80008,1.80008,27100000.0
2006-04-28 03:51:00,1.80011,1.80021,1.80011,1.80011,62399999.0
2006-04-28 03:52:00,1.80017,1.80028,1.80014,1.80014,100899999.0
2006-04-28 03:53:00,1.80011,1.80029,1.80011,1.80017,138300000.0
2006-04-28 03:54:00,1.80017,1.80021,1.80015,1.80017,33400000.0
2006-04-28 03:55:00,1.80022,1.80024,1.80015,1.8002,68099999.0
2006-04-28 03:56:00,1.8002,1.8002,1.8001,1.8002,72800000.0
2006-04-28 03:57:00,1.80012,1.80013,1.8001,1.8001,80199998.0
2006-04-28 03:58:00,1.80009,1.80015,1.80004,1.80007,84900000.0
2006-04-28 03:59:00,1.8,1.80008,1.8,1.80008,40449999.0
2006-04-28 04:00:00,1.80012,1.80018,1.80012,1.80018,21699999.0
2006-04-28 04:01:00,1.80022,1.80022,1.8002,1.8002,35700000.0
2006-04-28 04:02:00,1.80029,1.80031,1.80029,1.80031,53100001.0
2006-04-28 04:03:00,1.80026,1.80026,1.80011,1.80013,72299998.0
2006-04-28 04:04:00,1.80012,1.80027,1.80012,1.80012,42500001.0
2006-04-28 04:05:00,1.80012,1.8002,1.8001,1.8001,18300000.0
2006-04-28 04:06:00,1.79995,1.80005,1.79995,1.8,71100000.0
2006-04-28 04:07:00,1.80002,1.80023,1.80002,1.80006,105900001.0
2006-04-28 04:08:00,1.80015,1.80015,1.80005,1.80015,59200000.0
2006-04-28 04:09:00,1.80015,1.80015,1.80008,1.8001,35300000.0
2006-04-28 04:10:00,1.80009,1.80016,1.80009,1.80016,35000000.0
2006-04-28 04:11:00,1.80028,1.80031,1.80024,1.80024,59000001.0
2006-04-28 04:12:00,1.80025,1.80025,1.8002,1.8002,27399999.0
2006-04-28 04:13:00,1.80021,1.80021,1.79997,1.79997,69100000.0
2006-04-28 04:14:00,1.8,1.80005,1.7999,1.7999,78200000.0
2006-04-28 04:15:00,1.8,1.80005,1.79997,1.80005,45000000.0
2006-04-28 04:16:00,1.8,1.80009,1.8,1.8,88499999.0
2006-04-28 04:17:00,1.79998,1.8,1.79998,1.8,26900000.0
2006-04-28 04:18:00,1.80005,1.80008,1.80005,1.80005,29100000.0
2006-04-28 04:19:00,1.80002,1.80008,1.80002,1.80008,21300000.0
2006-04-28 04:20:00,1.79995,1.80005,1.79995,1.8,63499999.0
2006-04-28 04:21:00,1.80005,1.80008,1.80005,1.80005,50799999.0
2006-04-28 04:22:00,1.79998,1.80005,1.79995,1.80005,95899999.0
2006-04-28 04:23:00,1.80005,1.80005,1.8,1.8,23600000.0
2006-04-28 04:24:00,1.8,1.80005,1.8,1.8,50200000.0
2006-04-28 04:25:00,1.80004,1.80006,1.80004,1.80006,15900000.0
2006-04-28 04:26:00,1.80015,1.80015,1.80005,1.8001,24100000.0
2006-04-28 04:27:00,1.80015,1.80015,1.80008,1.80015,51199999.0
2006-04-28 04:28:00,1.80008,1.80015,1.80005,1.80015,112200000.0
2006-04-28 04:29:00,1.80015,1.80017,1.80008,1.80015,71400000.0
2006-04-28 04:30:00,1.80012,1.80012,1.80012,1.80012,13600000.0
2006-04-28 04:31:00,1.8001,1.8001,1.8001,1.8001,18799999.0
2006-04-28 04:32:00,1.80005,1.80005,1.80005,1.80005,8800000.0
2006-04-28 04:33:00,1.8001,1.80018,1.79998,1.79998,78200002.0
2006-04-28 04:34:00,1.8001,1.8001,1.8001,1.8001,35199999.0
2006-04-28 04:35:00,1.80003,1.80009,1.79998,1.79998,26400000.0
2006-04-28 04:36:00,1.7999,1.80003,1.7999,1.80003,42700000.0
2006-04-28 04:37:00,1.80007,1.80008,1.79994,1.79994,37200000.0
2006-04-28 04:38:00,1.7999,1.79995,1.7999,1.79995,59100001.0
2006-04-28 04:39:00,1.79995,1.79995,1.7999,1.7999,41800000.0
2006-04-28 04:40:00,1.80003,1.80006,1.80003,1.80005,18400000.0
2006-04-28 04:41:00,1.8001,1.80015,1.8001,1.80015,11500000.0
2006-04-28 04:42:00,1.8001,1.80015,1.80008,1.80008,56700000.0
2006-04-28 04:43:00,1.80007,1.80015,1.80007,1.80015,60900000.0
2006-04-28 04:44:00,1.80008,1.80008,1.79988,1.79988,58899999.0
2006-04-28 04:45:00,1.7999,1.7999,1.79985,1.79985,6400000.0
2006-04-28 04:46:00,1.79995,1.79995,1.7999,1.7999,5600000.0
2006-04-28 04:47:00,1.79988,1.79995,1.79988,1.7999,44700000.0
2006-04-28 04:48:00,1.79995,1.79995,1.79995,1.79995,5400000.0
2006-04-28 04:49:00,1.79988,1.79995,1.79988,1.79995,37100001.0
2006-04-28 04:50:00,1.79997,1.80002,1.79984,1.79992,69500001.0
2006-04-28 04:51:00,1.79992,1.80005,1.79992,1.79997,70999999.0
2006-04-28 04:52:00,1.79995,1.79995,1.79995,1.79995,14700000.0
2006-04-28 04:53:00,1.79992,1.79996,1.79992,1.79996,10800000.0
2006-04-28 04:54:00,1.80005,1.80005,1.80005,1.80005,2800000.0
2006-04-28 04:55:00,1.80003,1.80003,1.79989,1.79997,19500000.0
2006-04-28 04:56:00,1.79994,1.79999,1.79994,1.79999,13600000.0
2006-04-28 04:57:00,1.80002,1.80005,1.79998,1.80005,70599998.0
2006-04-28 04:58:00,1.79995,1.80008,1.79995,1.8,58199999.0
2006-04-28 04:59:00,1.80003,1.80003,1.80003,1.80003,7300000.0
2006-04-28 05:00:00,1.80005,1.80005,1.8,1.8,19900000.0
2006-04-28 05:01:00,1.79995,1.79995,1.79995,1.79995,300000.0
2006-04-28 05:02:00,1.8001,1.80034,1.8001,1.8003,84600001.0
2006-04-28 05:03:00,1.80039,1.80045,1.80031,1.80033,83800000.0
2006-04-28 05:04:00,1.80035,1.80051,1.80034,1.80038,88699999.0
2006-04-28 05:05:00,1.80034,1.80048,1.80034,1.80038,70300000.0
2006-04-28 05:06:00,1.80037,1.80045,1.80037,1.8004,40500000.0
2006-04-28 05:07:00,1.80039,1.80039,1.80027,1.80038,49000000.0
2006-04-28 05:08:00,1.80036,1.80036,1.80034,1.80034,11300000.0
2006-04-28 05:09:00,1.80031,1.80036,1.80026,1.80034,97300001.0
2006-04-28 05:10:00,1.80043,1.80047,1.80035,1.80047,47999999.0
2006-04-28 05:11:00,1.8005,1.8005,1.8005,1.8005,17799999.0
2006-04-28 05:12:00,1.80052,1.80052,1.80048,1.80048,1100000.0
2006-04-28 05:13:00,1.8004,1.80045,1.8004,1.8004,17200000.0
2006-04-28 05:14:00,1.80038,1.80045,1.80038,1.8004,94100000.0
2006-04-28 05:15:00,1.80045,1.80049,1.80041,1.80048,85000002.0
2006-04-28 05:16:00,1.80045,1.80049,1.8004,1.80041,27000000.0
2006-04-28 05:17:00,1.80049,1.80051,1.8004,1.8004,40600001.0
2006-04-28 05:18:00,1.80038,1.80048,1.80038,1.80045,41599999.0
2006-04-28 05:19:00,1.8004,1.80045,1.8004,1.80043,62600002.0
2006-04-28 05:20:00,1.80037,1.80045,1.80037,1.8004,62600000.0
2006-04-28 05:21:00,1.8004,1.80048,1.80038,1.8004,22100000.0
2006-04-28 05:22:00,1.80045,1.80045,1.80038,1.80038,58399998.0
2006-04-28 05:23:00,1.80042,1.80042,1.8004,1.8004,19500000.0
2006-04-28 05:24:00,1.80035,1.8004,1.80035,1.8004,7600000.0
2006-04-28 05:25:00,1.80047,1.8005,1.80046,1.80048,36000000.0
2006-04-28 05:26:00,1.8004,1.80045,1.80038,1.80042,23000000.0
2006-04-28 05:27:00,1.80045,1.80045,1.80045,1.80045,13200000.0
2006-04-28 05:28:00,1.80045,1.80045,1.80038,1.80038,59600000.0
2006-04-28 05:29:00,1.8004,1.8004,1.80035,1.8004,32800000.0
2006-04-28 05:30:00,1.8004,1.80045,1.8004,1.80045,14400000.0
2006-04-28 05:31:00,1.80042,1.80047,1.80038,1.80038,36499999.0
2006-04-28 05:32:00,1.8004,1.8004,1.80038,1.8004,41000000.0
2006-04-28 05:33:00,1.80042,1.80042,1.80035,1.8004,42700000.0
2006-04-28 05:34:00,1.80043,1.80045,1.80015,1.80045,103100000.0
2006-04-28 05:35:00,1.8004,1.80045,1.8004,1.80045,6400000.0
2006-04-28 05:36:00,1.8004,1.80045,1.8004,1.80045,53699999.0
2006-04-28 05:37:00,1.80037,1.8004,1.80035,1.80035,60300001.0
2006-04-28 05:38:00,1.80048,1.80048,1.80043,1.80043,3000000.0
2006-04-28 05:39:00,1.80042,1.8006,1.8004,1.8004,79000001.0
2006-04-28 05:40:00,1.80048,1.8006,1.80042,1.8005,65600000.0
2006-04-28 05:41:00,1.8005,1.80055,1.80045,1.80045,56100000.0
2006-04-28 05:42:00,1.80052,1.80057,1.80052,1.80057,10100000.0
2006-04-28 05:43:00,1.80052,1.80055,1.8005,1.80052,70500001.0
2006-04-28 05:44:00,1.80055,1.80055,1.80048,1.80048,21900000.0
2006-04-28 05:45:00,1.80049,1.80052,1.80042,1.80052,39500000.0
2006-04-28 05:46:00,1.80043,1.80051,1.80043,1.8005,53199999.0
2006-04-28 05:47:00,1.8005,1.80055,1.8005,1.80055,46999999.0
2006-04-28 05:48:00,1.80055,1.80055,1.8005,1.80055,87200002.0
2006-04-28 05:49:00,1.80041,1.80055,1.80041,1.8005,101300000.0
2006-04-28 05:50:00,1.80057,1.80057,1.80057,1.80057,2500000.0
2006-04-28 05:51:00,1.8005,1.80057,1.8005,1.80055,44999999.0
2006-04-28 05:52:00,1.80055,1.80065,1.80055,1.8006,62799998.0
2006-04-28 05:53:00,1.8005,1.80055,1.80045,1.80052,82799999.0
2006-04-28 05:54:00,1.80057,1.80066,1.80045,1.80056,39100000.0
2006-04-28 05:55:00,1.80053,1.80066,1.80053,1.8006,46999999.0
2006-04-28 05:56:00,1.80059,1.8007,1.80059,1.80067,118800003.0
2006-04-28 05:57:00,1.80078,1.80084,1.80075,1.80077,34700000.0
2006-04-28 05:58:00,1.8007,1.8007,1.80054,1.8006,52900000.0
2006-04-28 05:59:00,1.80058,1.80065,1.80055,1.8006,44100000.0
2006-04-28 06:00:00,1.80065,1.80065,1.80055,1.80057,74100000.0
2006-04-28 06:01:00,1.80065,1.80065,1.80057,1.80058,44400000.0
2006-04-28 06:02:00,1.8006,1.8006,1.80055,1.8006,11600000.0
2006-04-28 06:03:00,1.80073,1.80079,1.80062,1.80068,29800000.0
2006-04-28 06:04:00,1.80059,1.80103,1.80059,1.80082,46800000.0
2006-04-28 06:05:00,1.80078,1.80078,1.8007,1.8007,33399999.0
2006-04-28 06:06:00,1.80065,1.80075,1.80065,1.8007,57800001.0
2006-04-28 06:07:00,1.80072,1.80079,1.80068,1.80069,74800001.0
2006-04-28 06:08:00,1.80068,1.80083,1.80065,1.80077,128400000.0
2006-04-28 06:09:00,1.80073,1.80093,1.80066,1.80066,79200000.0
2006-04-28 06:10:00,1.80061,1.8008,1.80061,1.8008,40300000.0
2006-04-28 06:11:00,1.80083,1.80098,1.80076,1.80082,81200001.0
2006-04-28 06:12:00,1.8008,1.8008,1.80066,1.8007,26400000.0
2006-04-28 06:13:00,1.80077,1.80096,1.80077,1.80081,70200001.0
2006-04-28 06:14:00,1.80079,1.80079,1.80073,1.80077,15600000.0
2006-04-28 06:15:00,1.80077,1.80083,1.80069,1.80083,32900000.0
2006-04-28 06:16:00,1.80078,1.8008,1.80064,1.80064,76700000.0
2006-04-28 06:17:00,1.8007,1.80075,1.80065,1.8007,51100000.0
2006-04-28 06:18:00,1.8007,1.80075,1.8007,1.80075,44200000.0
2006-04-28 06:19:00,1.80068,1.80068,1.80068,1.80068,2800000.0
2006-04-28 06:20:00,1.80067,1.80072,1.80067,1.80072,38400001.0
2006-04-28 06:21:00,1.80071,1.80079,1.80071,1.80078,34900000.0
2006-04-28 06:22:00,1.80079,1.80092,1.80079,1.80085,105000000.0
2006-04-28 06:23:00,1.80085,1.80085,1.80071,1.80071,32300000.0
2006-04-28 06:24:00,1.80077,1.80081,1.80073,1.8008,59800000.0
2006-04-28 06:25:00,1.80093,1.80093,1.80085,1.80085,34000000.0
2006-04-28 06:26:00,1.80077,1.80085,1.80077,1.80085,14900000.0
2006-04-28 06:27:00,1.80085,1.801,1.80085,1.801,77400001.0
2006-04-28 06:28:00,1.80091,1.80101,1.80091,1.80097,41800000.0
2006-04-28 06:29:00,1.80095,1.80103,1.8009,1.80098,49600000.0
2006-04-28 06:30:00,1.80099,1.80099,1.8009,1.80097,11700000.0
2006-04-28 06:31:00,1.8009,1.801,1.8009,1.8009,43500000.0
2006-04-28 06:32:00,1.80091,1.80098,1.80089,1.80098,66699998.0
2006-04-28 06:33:00,1.80096,1.80105,1.80096,1.801,92200000.0
2006-04-28 06:34:00,1.80095,1.80112,1.80095,1.80111,103200002.0
2006-04-28 06:35:00,1.80103,1.80111,1.80102,1.80102,70300000.0
2006-04-28 06:36:00,1.8011,1.80115,1.8011,1.8011,50500001.0
2006-04-28 06:37:00,1.80107,1.80107,1.80103,1.80103,11000000.0
2006-04-28 06:38:00,1.80105,1.80105,1.80105,1.80105,7300000.0
2006-04-28 06:39:00,1.80104,1.80111,1.80104,1.80111,13600000.0
2006-04-28 06:40:00,1.80111,1.80111,1.80106,1.80106,18300000.0
2006-04-28 06:41:00,1.80105,1.80105,1.80098,1.80105,123800001.0
2006-04-28 06:42:00,1.80102,1.80113,1.80096,1.80113,14100000.0
2006-04-28 06:43:00,1.80113,1.80113,1.80103,1.8011,99499998.0
2006-04-28 06:44:00,1.80108,1.80111,1.80099,1.80102,33500000.0
2006-04-28 06:45:00,1.801,1.80105,1.8009,1.80098,63600000.0
2006-04-28 06:46:00,1.80107,1.80113,1.801,1.80111,60300000.0
2006-04-28 06:47:00,1.8011,1.80117,1.80107,1.80107,86999999.0
2006-04-28 06:48:00,1.80116,1.80123,1.80111,1.80123,50800001.0
2006-04-28 06:49:00,1.80124,1.80135,1.80122,1.80122,58600001.0
2006-04-28 06:50:00,1.80122,1.80132,1.80122,1.80128,20000000.0
2006-04-28 06:51:00,1.80132,1.80147,1.80132,1.80147,68400000.0
2006-04-28 06:52:00,1.80142,1.80142,1.80107,1.80107,10900000.0
2006-04-28 06:53:00,1.80135,1.80135,1.80128,1.80128,33600000.0
2006-04-28 06:54:00,1.80137,1.80143,1.80133,1.80143,26900000.0
2006-04-28 06:55:00,1.8014,1.8014,1.8014,1.8014,2400000.0
2006-04-28 06:56:00,1.80131,1.80139,1.80131,1.80139,28700000.0
2006-04-28 06:57:00,1.8013,1.8013,1.8013,1.8013,21200001.0
2006-04-28 06:58:00,1.80135,1.80135,1.80135,1.80135,6100000.0
2006-04-28 06:59:00,1.8013,1.80132,1.8012,1.8012,52800001.0
2006-04-28 07:00:00,1.80135,1.80135,1.80128,1.80128,43399999.0
2006-04-28 07:01:00,1.80127,1.80135,1.8012,1.80125,52900000.0
2006-04-28 07:02:00,1.80133,1.80135,1.80133,1.80135,14300000.0
2006-04-28 07:03:00,1.8013,1.80137,1.8013,1.8013,69800001.0
2006-04-28 07:04:00,1.80135,1.80135,1.8013,1.8013,29800000.0
2006-04-28 07:05:00,1.80132,1.80143,1.80132,1.80138,50200000.0
2006-04-28 07:06:00,1.80132,1.80132,1.80127,1.80127,55799999.0
2006-04-28 07:07:00,1.80137,1.80137,1.8013,1.8013,53100000.0
2006-04-28 07:08:00,1.80135,1.80135,1.80127,1.80135,77400001.0
2006-04-28 07:09:00,1.8013,1.8013,1.8012,1.8013,33199999.0
2006-04-28 07:10:00,1.8013,1.80135,1.8013,1.80135,8000000.0
2006-04-28 07:11:00,1.80133,1.80137,1.80131,1.80137,48000000.0
2006-04-28 07:12:00,1.80132,1.80132,1.8013,1.8013,23999999.0
2006-04-28 07:13:00,1.80135,1.80135,1.80125,1.80127,76500000.0
2006-04-28 07:14:00,1.80125,1.80135,1.80125,1.8013,129200001.0
2006-04-28 07:15:00,1.80135,1.80135,1.8012,1.80135,63200000.0
2006-04-28 07:16:00,1.80132,1.80132,1.80124,1.80125,38500000.0
2006-04-28 07:17:00,1.80125,1.80128,1.80117,1.80125,68599999.0
2006-04-28 07:18:00,1.80125,1.80137,1.80125,1.80135,26600000.0
2006-04-28 07:19:00,1.80135,1.8015,1.80135,1.80145,33999999.0
2006-04-28 07:20:00,1.80147,1.80152,1.80133,1.8014,32150000.0
2006-04-28 07:21:00,1.80131,1.80157,1.80131,1.80157,46000000.0
2006-04-28 07:22:00,1.80148,1.80158,1.80141,1.80158,54599999.0
2006-04-28 07:23:00,1.80154,1.80154,1.80141,1.80141,1800000.0
2006-04-28 07:24:00,1.80129,1.80133,1.80122,1.8013,66800000.0
2006-04-28 07:25:00,1.80128,1.80132,1.80115,1.80122,51400000.0
2006-04-28 07:26:00,1.80118,1.80121,1.80108,1.80108,100400001.0
2006-04-28 07:27:00,1.80095,1.80111,1.80095,1.80098,54300000.0
2006-04-28 07:28:00,1.801,1.8011,1.801,1.80102,18300000.0
2006-04-28 07:29:00,1.80109,1.80111,1.80109,1.80111,14500000.0
2006-04-28 07:30:00,1.80117,1.8012,1.80108,1.80108,53500001.0
2006-04-28 07:31:00,1.80107,1.80107,1.80102,1.80102,87099999.0
2006-04-28 07:32:00,1.801,1.80109,1.801,1.80108,72300000.0
2006-04-28 07:33:00,1.80116,1.80133,1.80115,1.80133,71400002.0
2006-04-28 07:34:00,1.80128,1.80129,1.80121,1.80127,74099999.0
2006-04-28 07:35:00,1.80135,1.80137,1.80125,1.8013,127100001.0
2006-04-28 07:36:00,1.80138,1.80139,1.80133,1.80133,47300000.0
2006-04-28 07:37:00,1.8013,1.8013,1.8013,1.8013,22700000.0
2006-04-28 07:38:00,1.80128,1.80138,1.80128,1.80138,10000000.0
2006-04-28 07:39:00,1.8013,1.8013,1.8013,1.8013,9600000.0
2006-04-28 07:40:00,1.80127,1.80127,1.80109,1.80113,51599999.0
2006-04-28 07:41:00,1.80108,1.80108,1.80101,1.80107,47800000.0
2006-04-28 07:42:00,1.8011,1.80113,1.80095,1.80095,41699999.0
2006-04-28 07:43:00,1.8011,1.80112,1.80106,1.8011,79800002.0
2006-04-28 07:44:00,1.80112,1.8012,1.80106,1.80112,57700000.0
2006-04-28 07:45:00,1.80107,1.80113,1.80107,1.80108,44100001.0
2006-04-28 07:46:00,1.80105,1.80108,1.80104,1.80108,50400000.0
2006-04-28 07:47:00,1.80105,1.8011,1.80105,1.8011,4100000.0
2006-04-28 07:48:00,1.80118,1.80118,1.8011,1.8011,20900001.0
2006-04-28 07:49:00,1.8011,1.80117,1.8011,1.80115,43900000.0
2006-04-28 07:50:00,1.8011,1.8011,1.80107,1.80107,20700001.0
2006-04-28 07:51:00,1.80112,1.80121,1.80112,1.80113,44600000.0
2006-04-28 07:52:00,1.80117,1.80127,1.80115,1.80115,86099998.0
2006-04-28 07:53:00,1.80118,1.80124,1.80108,1.80124,99699999.0
2006-04-28 07:54:00,1.80124,1.80125,1.80114,1.80125,38400000.0
2006-04-28 07:55:00,1.80125,1.80125,1.80113,1.80118,37800000.0
2006-04-28 07:56:00,1.80128,1.80128,1.80125,1.80125,20100001.0
2006-04-28 07:57:00,1.80125,1.80133,1.80118,1.80123,130700001.0
2006-04-28 07:58:00,1.80115,1.80125,1.80115,1.80125,17000000.0
2006-04-28 07:59:00,1.8012,1.80128,1.80117,1.80128,53200000.0
2006-04-28 08:00:00,1.80129,1.8014,1.80129,1.80132,44700000.0
2006-04-28 08:01:00,1.80139,1.80167,1.80139,1.8016,74900000.0
2006-04-28 08:02:00,1.80168,1.80172,1.80153,1.80153,16900000.0
2006-04-28 08:03:00,1.80142,1.80142,1.80125,1.80126,37800000.0
2006-04-28 08:04:00,1.8013,1.80143,1.80128,1.80143,51900000.0
2006-04-28 08:05:00,1.80143,1.80143,1.80127,1.80137,46500000.0
2006-04-28 08:06:00,1.8014,1.80158,1.8014,1.80158,108199999.0
2006-04-28 08:07:00,1.80145,1.80146,1.80133,1.80133,48600000.0
2006-04-28 08:08:00,1.80135,1.80147,1.80135,1.80139,48900000.0
2006-04-28 08:09:00,1.80138,1.80157,1.80138,1.80156,57200000.0
2006-04-28 08:10:00,1.80152,1.80171,1.80152,1.80171,137499998.0
2006-04-28 08:11:00,1.80173,1.80173,1.80152,1.80152,35900000.0
2006-04-28 08:12:00,1.8015,1.80158,1.80147,1.8015,70600000.0
2006-04-28 08:13:00,1.8015,1.80155,1.80148,1.80148,56900001.0
2006-04-28 08:14:00,1.80154,1.80176,1.80154,1.8017,52600000.0
2006-04-28 08:15:00,1.80172,1.80172,1.80159,1.80167,67700000.0
2006-04-28 08:16:00,1.80153,1.80157,1.80153,1.80157,33700000.0
2006-04-28 08:17:00,1.80152,1.80163,1.80152,1.8016,50600000.0
2006-04-28 08:18:00,1.80155,1.80156,1.80148,1.80156,34500000.0
2006-04-28 08:19:00,1.80162,1.80173,1.80162,1.80173,42000000.0
2006-04-28 08:20:00,1.80182,1.80197,1.80182,1.80195,59000000.0
2006-04-28 08:21:00,1.80194,1.80215,1.80194,1.80206,79699999.0
2006-04-28 08:22:00,1.8022,1.80228,1.80219,1.80219,22500000.0
2006-04-28 08:23:00,1.80208,1.80216,1.80205,1.80208,56300000.0
2006-04-28 08:24:00,1.80205,1.8021,1.80188,1.8021,105700001.0
2006-04-28 08:25:00,1.80214,1.80236,1.80214,1.80235,70500000.0
2006-04-28 08:26:00,1.80224,1.80224,1.80196,1.8021,61100000.0
2006-04-28 08:27:00,1.80207,1.80256,1.80207,1.80256,50300000.0
2006-04-28 08:28:00,1.8025,1.80286,1.8025,1.80277,110600000.0
2006-04-28 08:29:00,1.80297,1.80297,1.80276,1.80295,82899998.0
2006-04-28 08:30:00,1.8029,1.80302,1.80281,1.80281,78700001.0
2006-04-28 08:31:00,1.80274,1.80275,1.80228,1.80232,48800001.0
2006-04-28 08:32:00,1.80199,1.80209,1.80175,1.80175,129599998.0
2006-04-28 08:33:00,1.80163,1.80196,1.80155,1.8019,56946995.0
2006-04-28 08:34:00,1.80189,1.80205,1.80189,1.80193,58600000.0
2006-04-28 08:35:00,1.80196,1.80202,1.80194,1.80199,55999999.0
2006-04-28 08:36:00,1.8019,1.8019,1.80162,1.80189,57799999.0
2006-04-28 08:37:00,1.80182,1.80186,1.80178,1.80185,83700001.0
2006-04-28 08:38:00,1.80171,1.80171,1.8014,1.8015,13600000.0
2006-04-28 08:39:00,1.80161,1.8019,1.80161,1.8019,15000000.0
2006-04-28 08:40:00,1.802,1.80244,1.802,1.80244,128000002.0
2006-04-28 08:41:00,1.80243,1.80269,1.80241,1.80265,124300002.0
2006-04-28 08:42:00,1.80261,1.80261,1.80209,1.80222,90900002.0
2006-04-28 08:43:00,1.80219,1.80219,1.80197,1.80197,83600000.0
2006-04-28 08:44:00,1.80211,1.80213,1.802,1.802,70700000.0
2006-04-28 08:45:00,1.80201,1.80201,1.8016,1.8016,25800000.0
2006-04-28 08:46:00,1.80136,1.80136,1.80092,1.80099,89400001.0
2006-04-28 08:47:00,1.80101,1.80101,1.8007,1.8007,45900000.0
2006-04-28 08:48:00,1.80078,1.80078,1.8004,1.80046,61100001.0
2006-04-28 08:49:00,1.80066,1.80073,1.80043,1.80072,21300000.0
2006-04-28 08:50:00,1.80073,1.80092,1.80073,1.80084,79300001.0
2006-04-28 08:51:00,1.80081,1.80086,1.80078,1.80078,56900001.0
2006-04-28 08:52:00,1.80073,1.80086,1.80064,1.80064,88799999.0
2006-04-28 08:53:00,1.80067,1.80076,1.80067,1.80075,43500001.0
2006-04-28 08:54:00,1.80089,1.80113,1.80089,1.80097,78900001.0
2006-04-28 08:55:00,1.8009,1.80105,1.80084,1.80105,36000000.0
2006-04-28 08:56:00,1.80122,1.80144,1.80122,1.8014,42100001.0
2006-04-28 08:57:00,1.80145,1.80145,1.80122,1.80144,83800002.0
2006-04-28 08:58:00,1.80143,1.80157,1.80134,1.80153,139500002.0
2006-04-28 08:59:00,1.80169,1.80186,1.80169,1.80186,53900002.0
2006-04-28 09:00:00,1.80186,1.80186,1.80167,1.80167,63200000.0
2006-04-28 09:01:00,1.80163,1.80163,1.80145,1.80147,37500000.0
2006-04-28 09:02:00,1.80143,1.80143,1.8013,1.8014,73500000.0
2006-04-28 09:03:00,1.80146,1.80151,1.80137,1.80143,52100000.0
2006-04-28 09:04:00,1.80135,1.80137,1.8012,1.8012,71200000.0
2006-04-28 09:05:00,1.80128,1.80146,1.80125,1.80125,89999999.0
2006-04-28 09:06:00,1.80142,1.80152,1.80142,1.80147,80900000.0
2006-04-28 09:07:00,1.80136,1.80139,1.80126,1.80126,104000000.0
2006-04-28 09:08:00,1.80127,1.80143,1.80127,1.80129,78599998.0
2006-04-28 09:09:00,1.80143,1.80143,1.80124,1.80133,102800000.0
2006-04-28 09:10:00,1.80145,1.80158,1.80145,1.80145,20400000.0
2006-04-28 09:11:00,1.80154,1.80177,1.80154,1.80177,61500001.0
2006-04-28 09:12:00,1.80186,1.80186,1.80157,1.80165,28000000.0
2006-04-28 09:13:00,1.80156,1.80157,1.80147,1.80157,21250000.0
2006-04-28 09:14:00,1.80149,1.80169,1.80136,1.80162,49200000.0
2006-04-28 09:15:00,1.80157,1.80157,1.80143,1.80145,55500001.0
2006-04-28 09:16:00,1.80147,1.80159,1.80144,1.80148,42000000.0
2006-04-28 09:17:00,1.8016,1.80207,1.8016,1.80207,53700000.0
2006-04-28 09:18:00,1.80208,1.80227,1.80208,1.80222,53500000.0
2006-04-28 09:19:00,1.80212,1.80258,1.80207,1.80258,94600000.0
2006-04-28 09:20:00,1.80241,1.80241,1.80224,1.80224,42400000.0
2006-04-28 09:21:00,1.80218,1.80228,1.80218,1.8022,36600000.0
2006-04-28 09:22:00,1.80221,1.80228,1.80212,1.8022,91199998.0
2006-04-28 09:23:00,1.80225,1.80225,1.80213,1.8022,47600000.0
2006-04-28 09:24:00,1.80217,1.80217,1.80204,1.80206,63600000.0
2006-04-28 09:25:00,1.80202,1.80217,1.80199,1.80207,103899999.0
2006-04-28 09:26:00,1.80218,1.80224,1.80212,1.8022,48199999.0
2006-04-28 09:27:00,1.80224,1.8023,1.80217,1.8022,81000001.0
2006-04-28 09:28:00,1.80213,1.80232,1.80213,1.8022,53900000.0
2006-04-28 09:29:00,1.80225,1.80231,1.80219,1.8023,66100000.0
2006-04-28 09:30:00,1.80213,1.80221,1.80205,1.80215,67300000.0
2006-04-28 09:31:00,1.8021,1.80215,1.80199,1.80207,54200000.0
2006-04-28 09:32:00,1.80204,1.80207,1.80193,1.80193,51799999.0
2006-04-28 09:33:00,1.8021,1.80229,1.80206,1.80208,85599999.0
2006-04-28 09:34:00,1.80211,1.80218,1.80204,1.80215,127800002.0
2006-04-28 09:35:00,1.80216,1.80234,1.80199,1.8023,107000000.0
2006-04-28 09:36:00,1.80224,1.80238,1.80224,1.80238,69099999.0
2006-04-28 09:37:00,1.80236,1.80245,1.80229,1.80232,54300000.0
2006-04-28 09:38:00,1.80242,1.80249,1.80236,1.80247,35700000.0
2006-04-28 09:39:00,1.80243,1.80298,1.80243,1.80298,68000001.0
2006-04-28 09:40:00,1.80315,1.80334,1.80315,1.80316,31100000.0
2006-04-28 09:41:00,1.80276,1.80287,1.80276,1.80287,52300001.0
2006-04-28 09:42:00,1.8029,1.803,1.80283,1.80283,36200000.0
2006-04-28 09:43:00,1.80278,1.80289,1.80276,1.80283,31600000.0
2006-04-28 09:44:00,1.80282,1.80282,1.80273,1.8028,123900000.0
2006-04-28 09:45:00,1.80278,1.8028,1.80278,1.8028,27600000.0
2006-04-28 09:46:00,1.8029,1.80293,1.80281,1.80287,61000001.0
2006-04-28 09:47:00,1.80292,1.80316,1.80292,1.8031,63800000.0
2006-04-28 09:48:00,1.80322,1.80339,1.80322,1.80335,70400001.0
2006-04-28 09:49:00,1.80338,1.80339,1.80329,1.80329,33700000.0
2006-04-28 09:50:00,1.80328,1.80346,1.80328,1.80336,33650000.0
2006-04-28 09:51:00,1.80357,1.80413,1.80357,1.80413,79900000.0
2006-04-28 09:52:00,1.80405,1.80412,1.80401,1.80403,69800000.0
2006-04-28 09:53:00,1.80382,1.80382,1.80311,1.80311,86000000.0
2006-04-28 09:54:00,1.80314,1.80331,1.80313,1.80327,62399999.0
2006-04-28 09:55:00,1.80327,1.80328,1.80306,1.80328,83800000.0
2006-04-28 09:56:00,1.80342,1.80356,1.80342,1.80355,46600000.0
2006-04-28 09:57:00,1.80338,1.80338,1.8032,1.80321,57299998.0
2006-04-28 09:58:00,1.80312,1.80312,1.80265,1.80265,28400000.0
2006-04-28 09:59:00,1.8025,1.80263,1.80244,1.80251,71900001.0
2006-04-28 10:00:00,1.80265,1.80296,1.80265,1.80279,70999999.0
2006-04-28 10:01:00,1.80286,1.80301,1.80285,1.80298,71200000.0
2006-04-28 10:02:00,1.80303,1.80309,1.80301,1.80301,61100001.0
2006-04-28 10:03:00,1.80303,1.80303,1.80293,1.80295,77199997.0
2006-04-28 10:04:00,1.80301,1.80318,1.80295,1.80295,99599998.0
2006-04-28 10:05:00,1.80288,1.80292,1.80282,1.80292,7300000.0
2006-04-28 10:06:00,1.80298,1.80305,1.80284,1.80286,41400000.0
2006-04-28 10:07:00,1.80292,1.80298,1.80279,1.8029,89700000.0
2006-04-28 10:08:00,1.8029,1.8032,1.8029,1.8031,85399998.0
2006-04-28 10:09:00,1.80318,1.80342,1.80317,1.80342,45299999.0
2006-04-28 10:10:00,1.80355,1.80379,1.80355,1.80377,64999999.0
2006-04-28 10:11:00,1.80373,1.80377,1.80367,1.80372,78600001.0
2006-04-28 10:12:00,1.80367,1.80393,1.80367,1.80393,87200001.0
2006-04-28 10:13:00,1.80381,1.80381,1.80365,1.80365,21600000.0
2006-04-28 10:14:00,1.80345,1.8038,1.80345,1.8038,50200000.0
2006-04-28 10:15:00,1.80378,1.80378,1.80343,1.80356,75900000.0
2006-04-28 10:16:00,1.80351,1.80359,1.80344,1.80349,100100001.0
2006-04-28 10:17:00,1.80353,1.80364,1.80352,1.80352,40600000.0
2006-04-28 10:18:00,1.80354,1.80363,1.80353,1.80363,53200000.0
2006-04-28 10:19:00,1.80359,1.80366,1.80355,1.80363,63800000.0
2006-04-28 10:20:00,1.80349,1.80349,1.80305,1.80307,65000001.0
2006-04-28 10:21:00,1.80308,1.80319,1.80308,1.80319,70800000.0
2006-04-28 10:22:00,1.80323,1.80328,1.80323,1.80328,30000000.0
2006-04-28 10:23:00,1.80333,1.80343,1.80331,1.8034,82000000.0
2006-04-28 10:24:00,1.80346,1.80352,1.80343,1.80343,58099999.0
2006-04-28 10:25:00,1.80338,1.80349,1.80335,1.80342,106500000.0
2006-04-28 10:26:00,1.80338,1.80347,1.80332,1.80347,73000000.0
2006-04-28 10:27:00,1.80349,1.80363,1.80349,1.80362,89899999.0
2006-04-28 10:28:00,1.80358,1.80362,1.80342,1.80342,61200000.0
2006-04-28 10:29:00,1.80335,1.80349,1.80335,1.8034,38500000.0
2006-04-28 10:30:00,1.80344,1.80349,1.80339,1.80343,50600000.0
2006-04-28 10:31:00,1.80356,1.80397,1.80356,1.80397,75899999.0
2006-04-28 10:32:00,1.8043,1.80497,1.8043,1.80497,63800000.0
2006-04-28 10:33:00,1.80506,1.80506,1.80478,1.80488,53500000.0
2006-04-28 10:34:00,1.80483,1.80483,1.80466,1.80475,56400000.0
2006-04-28 10:35:00,1.80489,1.80536,1.80489,1.80536,89100001.0
2006-04-28 10:36:00,1.8057,1.80587,1.80558,1.80577,48900000.0
2006-04-28 10:37:00,1.80583,1.80597,1.80572,1.80595,137299999.0
2006-04-28 10:38:00,1.80583,1.80583,1.80514,1.80538,29700000.0
2006-04-28 10:39:00,1.80549,1.80568,1.80549,1.80557,99299999.0
2006-04-28 10:40:00,1.80563,1.80625,1.80558,1.80625,79199999.0
2006-04-28 10:41:00,1.80625,1.80625,1.80608,1.80608,60700002.0
2006-04-28 10:42:00,1.8061,1.8063,1.80601,1.8063,80900000.0
2006-04-28 10:43:00,1.80626,1.80626,1.80573,1.80583,86699999.0
2006-04-28 10:44:00,1.80574,1.80574,1.80551,1.80556,51100000.0
2006-04-28 10:45:00,1.8056,1.80569,1.80557,1.80557,80099999.0
2006-04-28 10:46:00,1.80542,1.80551,1.80535,1.80535,62599999.0
2006-04-28 10:47:00,1.80525,1.80565,1.8052,1.80565,90000001.0
2006-04-28 10:48:00,1.80572,1.80575,1.80558,1.80575,35700000.0
2006-04-28 10:49:00,1.80582,1.80583,1.80569,1.80573,79799998.0
2006-04-28 10:50:00,1.80574,1.80601,1.80574,1.80601,57500000.0
2006-04-28 10:51:00,1.80606,1.80606,1.80568,1.80568,48499999.0
2006-04-28 10:52:00,1.80572,1.80578,1.80563,1.80568,36100000.0
2006-04-28 10:53:00,1.80561,1.80562,1.80554,1.80557,86200002.0
2006-04-28 10:54:00,1.80563,1.80578,1.80553,1.80578,44900000.0
2006-04-28 10:55:00,1.80582,1.80582,1.80545,1.80545,57000000.0
2006-04-28 10:56:00,1.80538,1.80548,1.80527,1.80548,105699998.0
2006-04-28 10:57:00,1.80549,1.80578,1.80541,1.80578,60300001.0
2006-04-28 10:58:00,1.80587,1.8063,1.80572,1.8063,154899999.0
2006-04-28 10:59:00,1.80628,1.80642,1.80608,1.80609,65500000.0
2006-04-28 11:00:00,1.80598,1.80613,1.80594,1.80594,100600000.0
2006-04-28 11:01:00,1.80594,1.80594,1.8056,1.80562,91300000.0
2006-04-28 11:02:00,1.8056,1.80577,1.80559,1.80568,42200000.0
2006-04-28 11:03:00,1.80574,1.80574,1.80559,1.80562,48199999.0
2006-04-28 11:04:00,1.80568,1.80568,1.80545,1.80545,46800000.0
2006-04-28 11:05:00,1.80548,1.80551,1.80538,1.8054,134199997.0
2006-04-28 11:06:00,1.80547,1.80553,1.80544,1.80545,37000001.0
2006-04-28 11:07:00,1.80549,1.80553,1.80544,1.80545,49499999.0
2006-04-28 11:08:00,1.80545,1.80547,1.80538,1.8054,116399999.0
2006-04-28 11:09:00,1.80547,1.80561,1.80523,1.80523,30100000.0
2006-04-28 11:10:00,1.80502,1.80539,1.80502,1.80539,31000000.0
2006-04-28 11:11:00,1.80542,1.80542,1.80521,1.80521,33300000.0
2006-04-28 11:12:00,1.80526,1.80539,1.80526,1.80531,43600000.0
2006-04-28 11:13:00,1.80546,1.80564,1.80546,1.80564,107000002.0
2006-04-28 11:14:00,1.80559,1.80566,1.80549,1.80561,91400001.0
2006-04-28 11:15:00,1.80562,1.80562,1.80552,1.80553,78699998.0
2006-04-28 11:16:00,1.80552,1.80555,1.80543,1.80555,63199999.0
2006-04-28 11:17:00,1.80551,1.80559,1.80551,1.80555,22600000.0
2006-04-28 11:18:00,1.80561,1.80565,1.80545,1.80565,74300000.0
2006-04-28 11:19:00,1.8056,1.80573,1.8056,1.80568,92799998.0
2006-04-28 11:20:00,1.80586,1.80589,1.80586,1.80589,17400000.0
2006-04-28 11:21:00,1.80611,1.80623,1.80611,1.80623,48600001.0
2006-04-28 11:22:00,1.80628,1.80651,1.80628,1.80649,134299999.0
2006-04-28 11:23:00,1.8064,1.8064,1.80622,1.80627,15700000.0
2006-04-28 11:24:00,1.80632,1.80632,1.80587,1.80587,57499999.0
2006-04-28 11:25:00,1.80573,1.80588,1.80573,1.8058,47700000.0
2006-04-28 11:26:00,1.80584,1.80587,1.80578,1.80578,67700000.0
2006-04-28 11:27:00,1.80584,1.80608,1.80581,1.80601,57400001.0
2006-04-28 11:28:00,1.8062,1.80633,1.80613,1.80616,46700000.0
2006-04-28 11:29:00,1.80618,1.80622,1.80608,1.80608,70200002.0
2006-04-28 11:30:00,1.80607,1.8066,1.80607,1.80645,74900000.0
2006-04-28 11:31:00,1.80646,1.80707,1.80646,1.80697,65700000.0
2006-04-28 11:32:00,1.80708,1.80745,1.80705,1.80745,75400001.0
2006-04-28 11:33:00,1.8073,1.80752,1.80711,1.80721,68500000.0
2006-04-28 11:34:00,1.80723,1.80723,1.80678,1.80692,102099996.0
2006-04-28 11:35:00,1.80695,1.80696,1.80682,1.80689,58900001.0
2006-04-28 11:36:00,1.80681,1.80718,1.8068,1.80695,63500001.0
2006-04-28 11:37:00,1.80692,1.80713,1.80692,1.80703,68599998.0
2006-04-28 11:38:00,1.80703,1.80707,1.80696,1.80707,91900000.0
2006-04-28 11:39:00,1.80703,1.80709,1.80685,1.80685,35100000.0
2006-04-28 11:40:00,1.80671,1.80701,1.80671,1.80701,52000001.0
2006-04-28 11:41:00,1.80715,1.80744,1.80715,1.80743,36500000.0
2006-04-28 11:42:00,1.80743,1.80743,1.80709,1.80717,71500000.0
2006-04-28 11:43:00,1.80716,1.80723,1.80705,1.80707,59200001.0
2006-04-28 11:44:00,1.80716,1.80727,1.80708,1.80724,36000000.0
2006-04-28 11:45:00,1.80738,1.8075,1.8073,1.80745,59900001.0
2006-04-28 11:46:00,1.80774,1.80805,1.80765,1.80805,73000000.0
2006-04-28 11:47:00,1.808,1.808,1.80765,1.80767,64200001.0
2006-04-28 11:48:00,1.80771,1.80794,1.80771,1.80789,53600000.0
2006-04-28 11:49:00,1.80795,1.80869,1.80795,1.80869,72500001.0
2006-04-28 11:50:00,1.80868,1.80871,1.80851,1.80861,71900001.0
2006-04-28 11:51:00,1.80868,1.80907,1.80868,1.80907,51000001.0
2006-04-28 11:52:00,1.8092,1.8092,1.80858,1.80861,56100001.0
2006-04-28 11:53:00,1.80855,1.80855,1.80827,1.80836,72499998.0
2006-04-28 11:54:00,1.8084,1.80873,1.8084,1.80853,129900002.0
2006-04-28 11:55:00,1.8085,1.8087,1.80843,1.8087,34000001.0
2006-04-28 11:56:00,1.80872,1.80879,1.80858,1.80867,30400000.0
2006-04-28 11:57:00,1.80865,1.80885,1.80852,1.80885,83599999.0
2006-04-28 11:58:00,1.8089,1.80899,1.80881,1.8089,66900001.0
2006-04-28 11:59:00,1.80899,1.80933,1.80899,1.80912,56000000.0
2006-04-28 12:00:00,1.80908,1.80908,1.80877,1.80897,103999999.0
2006-04-28 12:01:00,1.8089,1.80899,1.80878,1.80878,99000001.0
2006-04-28 12:02:00,1.80882,1.80882,1.80849,1.80852,129000001.0
2006-04-28 12:03:00,1.80857,1.80871,1.80849,1.80866,52300000.0
2006-04-28 12:04:00,1.80856,1.80875,1.80833,1.80833,120799997.0
2006-04-28 12:05:00,1.8084,1.8084,1.80824,1.80825,68300001.0
2006-04-28 12:06:00,1.80822,1.80832,1.80819,1.80819,35600000.0
2006-04-28 12:07:00,1.80825,1.80834,1.80819,1.80822,43800000.0
2006-04-28 12:08:00,1.80807,1.80807,1.80769,1.80774,18000000.0
2006-04-28 12:09:00,1.8078,1.8079,1.8078,1.8079,19500000.0
2006-04-28 12:10:00,1.80784,1.80788,1.80768,1.80775,78399999.0
2006-04-28 12:11:00,1.80771,1.80771,1.80753,1.80755,52399998.0
2006-04-28 12:12:00,1.80754,1.80775,1.80754,1.80775,22900000.0
2006-04-28 12:13:00,1.80763,1.80763,1.8074,1.80754,46900000.0
2006-04-28 12:14:00,1.80748,1.80748,1.80733,1.80734,75300000.0
2006-04-28 12:15:00,1.80742,1.80743,1.80742,1.80743,14300000.0
2006-04-28 12:16:00,1.80769,1.80806,1.80769,1.80806,36200000.0
2006-04-28 12:17:00,1.80807,1.80807,1.8078,1.80785,46500001.0
2006-04-28 12:18:00,1.80766,1.80766,1.80739,1.80739,30100000.0
2006-04-28 12:19:00,1.80735,1.80752,1.80728,1.80728,44800000.0
2006-04-28 12:20:00,1.80732,1.80739,1.80725,1.80737,49100000.0
2006-04-28 12:21:00,1.80731,1.80731,1.80719,1.80727,75400000.0
2006-04-28 12:22:00,1.80724,1.80736,1.80724,1.80731,84399999.0
2006-04-28 12:23:00,1.80735,1.80737,1.80728,1.80728,41600001.0
2006-04-28 12:24:00,1.80726,1.80742,1.80725,1.80738,48800000.0
2006-04-28 12:25:00,1.80748,1.80769,1.80747,1.80765,47000000.0
2006-04-28 12:26:00,1.80774,1.80779,1.80762,1.80762,56400001.0
2006-04-28 12:27:00,1.8076,1.80779,1.8076,1.80779,15100000.0
2006-04-28 12:28:00,1.80785,1.80785,1.80761,1.8078,105299997.0
2006-04-28 12:29:00,1.80787,1.80793,1.80778,1.80782,64900000.0
2006-04-28 12:30:00,1.8078,1.80788,1.80769,1.80772,93500000.0
2006-04-28 12:31:00,1.80769,1.8078,1.80755,1.8078,93800000.0
2006-04-28 12:32:00,1.80772,1.80772,1.80721,1.80721,76000001.0
2006-04-28 12:33:00,1.80723,1.8074,1.80713,1.8074,32000000.0
2006-04-28 12:34:00,1.8074,1.80742,1.80712,1.80712,12600000.0
2006-04-28 12:35:00,1.80708,1.80708,1.80697,1.80699,51600000.0
2006-04-28 12:36:00,1.80692,1.80692,1.80652,1.80652,60099999.0
2006-04-28 12:37:00,1.80642,1.80659,1.80633,1.80654,43400000.0
2006-04-28 12:38:00,1.80661,1.80662,1.80648,1.80659,66100001.0
2006-04-28 12:39:00,1.80655,1.80664,1.80648,1.80652,87000000.0
2006-04-28 12:40:00,1.80666,1.80698,1.80666,1.80696,38300000.0
2006-04-28 12:41:00,1.80702,1.80722,1.80702,1.80703,76200000.0
2006-04-28 12:42:00,1.80708,1.80721,1.80708,1.80715,72300002.0
2006-04-28 12:43:00,1.80715,1.80737,1.80708,1.80737,91600001.0
2006-04-28 12:44:00,1.80747,1.80768,1.80747,1.80763,54500000.0
2006-04-28 12:45:00,1.8076,1.8076,1.80733,1.80743,30800000.0
2006-04-28 12:46:00,1.80741,1.80741,1.80721,1.80723,118599998.0
2006-04-28 12:47:00,1.80711,1.80711,1.80683,1.80683,47200001.0
2006-04-28 12:48:00,1.80683,1.80694,1.80683,1.8069,46599999.0
2006-04-28 12:49:00,1.8069,1.80707,1.80684,1.80706,76200000.0
2006-04-28 12:50:00,1.80709,1.80714,1.80701,1.80714,69500001.0
2006-04-28 12:51:00,1.80708,1.80711,1.80696,1.807,80800001.0
2006-04-28 12:52:00,1.80696,1.8072,1.80693,1.80693,104300001.0
2006-04-28 12:53:00,1.8069,1.8071,1.80678,1.80707,40100000.0
2006-04-28 12:54:00,1.80712,1.80722,1.80705,1.80717,33700000.0
2006-04-28 12:55:00,1.80714,1.80714,1.80697,1.80703,109000000.0
2006-04-28 12:56:00,1.80699,1.80709,1.80681,1.80687,80500000.0
2006-04-28 12:57:00,1.80705,1.80724,1.80705,1.80723,55800000.0
2006-04-28 12:58:00,1.80731,1.80753,1.80731,1.80753,67399999.0
2006-04-28 12:59:00,1.80751,1.80789,1.80751,1.80789,32699999.0
2006-04-28 13:00:00,1.80821,1.80821,1.80778,1.8078,76200001.0
2006-04-28 13:01:00,1.80767,1.80771,1.80744,1.80745,28700000.0
2006-04-28 13:02:00,1.80738,1.80774,1.80737,1.80767,26300000.0
2006-04-28 13:03:00,1.80778,1.8079,1.80778,1.80784,20600000.0
2006-04-28 13:04:00,1.80775,1.80787,1.80766,1.80787,57699999.0
2006-04-28 13:05:00,1.80786,1.80799,1.80782,1.80794,43800000.0
2006-04-28 13:06:00,1.80802,1.80813,1.80793,1.80806,71900000.0
2006-04-28 13:07:00,1.80813,1.80813,1.80798,1.80801,69799999.0
2006-04-28 13:08:00,1.80801,1.80801,1.80789,1.80797,71100000.0
2006-04-28 13:09:00,1.80783,1.80784,1.8076,1.80761,100500002.0
2006-04-28 13:10:00,1.80748,1.80757,1.80746,1.80747,62200001.0
2006-04-28 13:11:00,1.80746,1.80751,1.80738,1.8074,45500000.0
2006-04-28 13:12:00,1.80739,1.80745,1.80729,1.8074,38400000.0
2006-04-28 13:13:00,1.80722,1.80756,1.80722,1.80756,111699998.0
2006-04-28 13:14:00,1.80764,1.80787,1.80764,1.80775,69899999.0
2006-04-28 13:15:00,1.80773,1.80778,1.80763,1.80777,56499999.0
2006-04-28 13:16:00,1.80782,1.80785,1.80772,1.80772,53099999.0
2006-04-28 13:17:00,1.8078,1.8079,1.80764,1.80778,36800000.0
2006-04-28 13:18:00,1.80765,1.80765,1.80723,1.80723,49299999.0
2006-04-28 13:19:00,1.80724,1.80725,1.80706,1.80706,88899999.0
2006-04-28 13:20:00,1.80701,1.80703,1.80693,1.80693,54600001.0
2006-04-28 13:21:00,1.80702,1.80708,1.80693,1.80693,48900001.0
2006-04-28 13:22:00,1.80694,1.80698,1.80681,1.80685,37300000.0
2006-04-28 13:23:00,1.80684,1.80684,1.8066,1.8066,47299999.0
2006-04-28 13:24:00,1.80653,1.80703,1.80653,1.80703,34300001.0
2006-04-28 13:25:00,1.80729,1.8075,1.80729,1.8075,83899999.0
2006-04-28 13:26:00,1.80739,1.80754,1.8073,1.8073,51900000.0
2006-04-28 13:27:00,1.8073,1.80742,1.80726,1.80742,81369999.0
2006-04-28 13:28:00,1.80745,1.80755,1.80728,1.80728,39100000.0
2006-04-28 13:29:00,1.80719,1.80719,1.80663,1.80663,174299999.0
2006-04-28 13:30:00,1.80657,1.80678,1.80657,1.80657,104900001.0
2006-04-28 13:31:00,1.80657,1.80657,1.80638,1.80638,66699998.0
2006-04-28 13:32:00,1.80632,1.80641,1.80623,1.80623,67000000.0
2006-04-28 13:33:00,1.80625,1.8063,1.80614,1.80627,104100001.0
2006-04-28 13:34:00,1.80628,1.80635,1.80628,1.8063,69599999.0
2006-04-28 13:35:00,1.80634,1.80636,1.80634,1.80636,31900000.0
2006-04-28 13:36:00,1.80647,1.80669,1.80647,1.80658,131199998.0
2006-04-28 13:37:00,1.80659,1.8067,1.80659,1.8066,66400000.0
2006-04-28 13:38:00,1.80673,1.8068,1.80668,1.80668,86899998.0
2006-04-28 13:39:00,1.80669,1.80681,1.80666,1.80672,41300001.0
2006-04-28 13:40:00,1.80676,1.80682,1.80673,1.80681,95300001.0
2006-04-28 13:41:00,1.80688,1.80694,1.80683,1.80685,41800000.0
2006-04-28 13:42:00,1.80689,1.80706,1.80685,1.80695,103900001.0
2006-04-28 13:43:00,1.80716,1.80729,1.80716,1.80729,29599999.0
2006-04-28 13:44:00,1.80752,1.80755,1.80731,1.80746,70500001.0
2006-04-28 13:45:00,1.80746,1.80752,1.80737,1.80739,76799999.0
2006-04-28 13:46:00,1.80736,1.80736,1.80728,1.80729,63999998.0
2006-04-28 13:47:00,1.80729,1.80735,1.80725,1.80725,81100000.0
2006-04-28 13:48:00,1.80728,1.80736,1.80716,1.80725,163099999.0
2006-04-28 13:49:00,1.80722,1.80722,1.80694,1.80703,87400002.0
2006-04-28 13:50:00,1.80718,1.80748,1.80718,1.80744,46900000.0
2006-04-28 13:51:00,1.80742,1.8075,1.80738,1.80738,29600000.0
2006-04-28 13:52:00,1.8074,1.80755,1.80738,1.80752,47300000.0
2006-04-28 13:53:00,1.80749,1.80788,1.80749,1.80788,29900000.0
2006-04-28 13:54:00,1.80812,1.8082,1.80798,1.80805,46000000.0
2006-04-28 13:55:00,1.8081,1.80825,1.80809,1.8082,67799999.0
2006-04-28 13:56:00,1.80815,1.80819,1.80805,1.80815,59699998.0
2006-04-28 13:57:00,1.80812,1.80812,1.80792,1.80792,23000000.0
2006-04-28 13:58:00,1.8078,1.80782,1.80742,1.80742,53100000.0
2006-04-28 13:59:00,1.80742,1.80751,1.80737,1.80737,37900000.0
2006-04-28 14:00:00,1.8074,1.80743,1.8073,1.8073,68300000.0
2006-04-28 14:01:00,1.80735,1.80735,1.80722,1.80722,61500001.0
2006-04-28 14:02:00,1.80722,1.80725,1.80714,1.80723,109000000.0
2006-04-28 14:03:00,1.80735,1.80736,1.80727,1.80727,94499999.0
2006-04-28 14:04:00,1.80704,1.80704,1.8065,1.8065,96200002.0
2006-04-28 14:05:00,1.80645,1.80652,1.80645,1.80651,147699998.0
2006-04-28 14:06:00,1.80651,1.80665,1.80651,1.80657,45799999.0
2006-04-28 14:07:00,1.80657,1.8066,1.8063,1.8063,47300000.0
2006-04-28 14:08:00,1.80635,1.80635,1.80623,1.80635,82200001.0
2006-04-28 14:09:00,1.80635,1.80642,1.80633,1.80638,43900000.0
2006-04-28 14:10:00,1.80648,1.80648,1.80634,1.80647,96899998.0
2006-04-28 14:11:00,1.80644,1.80694,1.80644,1.80693,82899997.0
2006-04-28 14:12:00,1.8069,1.8069,1.80661,1.80661,29100000.0
2006-04-28 14:13:00,1.80656,1.8066,1.80639,1.8064,64100000.0
2006-04-28 14:14:00,1.80624,1.80624,1.80581,1.80605,66700001.0
2006-04-28 14:15:00,1.80608,1.80648,1.80593,1.80648,39600001.0
2006-04-28 14:16:00,1.80672,1.80674,1.80652,1.80652,73700001.0
2006-04-28 14:17:00,1.80638,1.80638,1.80605,1.80605,84500000.0
2006-04-28 14:18:00,1.80598,1.80598,1.8058,1.8058,28700000.0
2006-04-28 14:19:00,1.80586,1.80586,1.80531,1.80531,73800001.0
2006-04-28 14:20:00,1.80527,1.8061,1.80527,1.8061,19100000.0
2006-04-28 14:21:00,1.8063,1.8066,1.8063,1.8064,86100002.0
2006-04-28 14:22:00,1.80622,1.80622,1.806,1.806,80499999.0
2006-04-28 14:23:00,1.80593,1.80607,1.8059,1.80597,85799999.0
2006-04-28 14:24:00,1.80586,1.80596,1.80581,1.80583,76800000.0
2006-04-28 14:25:00,1.80581,1.80595,1.80581,1.80588,92000000.0
2006-04-28 14:26:00,1.80602,1.80655,1.80602,1.80655,60200001.0
2006-04-28 14:27:00,1.80658,1.80679,1.8065,1.8067,58900001.0
2006-04-28 14:28:00,1.80653,1.80687,1.80653,1.80687,28100000.0
2006-04-28 14:29:00,1.807,1.807,1.80559,1.80643,94400002.0
2006-04-28 14:30:00,1.80743,1.80788,1.80533,1.80765,67100000.0
2006-04-28 14:31:00,1.80837,1.80848,1.80786,1.80813,83099999.0
2006-04-28 14:32:00,1.80852,1.80873,1.80842,1.80873,68600001.0
2006-04-28 14:33:00,1.80865,1.80899,1.80861,1.80877,57900000.0
2006-04-28 14:34:00,1.8087,1.80877,1.80827,1.80827,77600001.0
2006-04-28 14:35:00,1.80828,1.80883,1.80828,1.8084,115200000.0
2006-04-28 14:36:00,1.80835,1.80835,1.80778,1.80813,91699999.0
2006-04-28 14:37:00,1.8083,1.80833,1.80807,1.80817,69699999.0
2006-04-28 14:38:00,1.80824,1.80853,1.80824,1.80847,43500000.0
2006-04-28 14:39:00,1.80871,1.80885,1.80871,1.80872,45300000.0
2006-04-28 14:40:00,1.8086,1.8088,1.80858,1.80869,77599999.0
2006-04-28 14:41:00,1.8086,1.80865,1.80836,1.80837,120700001.0
2006-04-28 14:42:00,1.80844,1.80856,1.80808,1.80833,95249998.0
2006-04-28 14:43:00,1.80854,1.80914,1.80854,1.80914,101100001.0
2006-04-28 14:44:00,1.80893,1.80893,1.80843,1.80845,32000000.0
2006-04-28 14:45:00,1.8085,1.80894,1.8085,1.80885,36300000.0
2006-04-28 14:46:00,1.80884,1.80935,1.80884,1.80935,42300000.0
2006-04-28 14:47:00,1.80938,1.80938,1.80908,1.80908,87700000.0
2006-04-28 14:48:00,1.80895,1.80895,1.80851,1.80851,77399999.0
2006-04-28 14:49:00,1.80851,1.80851,1.80834,1.80834,2700000.0
2006-04-28 14:50:00,1.80828,1.80837,1.80812,1.80812,54500000.0
2006-04-28 14:51:00,1.808,1.808,1.80784,1.80793,89500001.0
2006-04-28 14:52:00,1.80785,1.80786,1.80778,1.80785,61600000.0
2006-04-28 14:53:00,1.80799,1.80828,1.80799,1.80827,68999999.0
2006-04-28 14:54:00,1.80823,1.80823,1.80786,1.80789,88400000.0
2006-04-28 14:55:00,1.80784,1.80815,1.80768,1.80815,56900000.0
2006-04-28 14:56:00,1.80815,1.80815,1.8078,1.8078,72600000.0
2006-04-28 14:57:00,1.80773,1.80773,1.80755,1.80755,50100001.0
2006-04-28 14:58:00,1.80763,1.8077,1.80749,1.8076,143899999.0
2006-04-28 14:59:00,1.80762,1.80774,1.80758,1.80758,31800000.0
2006-04-28 15:00:00,1.80776,1.80799,1.80763,1.80777,42100000.0
2006-04-28 15:01:00,1.8077,1.80808,1.8077,1.80801,53800000.0
2006-04-28 15:02:00,1.80793,1.80806,1.80772,1.80806,30600000.0
2006-04-28 15:03:00,1.8082,1.80837,1.80802,1.80837,120500000.0
2006-04-28 15:04:00,1.80835,1.8086,1.80819,1.8086,31300000.0
2006-04-28 15:05:00,1.80882,1.8089,1.80867,1.80885,118899999.0
2006-04-28 15:06:00,1.8089,1.8091,1.8089,1.80893,73999999.0
2006-04-28 15:07:00,1.80899,1.80906,1.8089,1.8089,65900001.0
2006-04-28 15:08:00,1.80889,1.80889,1.80866,1.80866,46000000.0
2006-04-28 15:09:00,1.80866,1.80868,1.80854,1.80865,127500002.0
2006-04-28 15:10:00,1.80854,1.80854,1.80842,1.80848,96199998.0
2006-04-28 15:11:00,1.80837,1.80837,1.808,1.80806,88299999.0
2006-04-28 15:12:00,1.80819,1.80827,1.80792,1.80797,72299999.0
2006-04-28 15:13:00,1.80802,1.80802,1.80768,1.80778,43500000.0
2006-04-28 15:14:00,1.80773,1.80798,1.80769,1.80798,60500000.0
2006-04-28 15:15:00,1.80797,1.80811,1.80793,1.80807,102799999.0
2006-04-28 15:16:00,1.80817,1.80833,1.80812,1.80815,32500000.0
2006-04-28 15:17:00,1.80817,1.80834,1.80817,1.80824,41200000.0
2006-04-28 15:18:00,1.80822,1.80827,1.8081,1.80826,122769998.0
2006-04-28 15:19:00,1.80822,1.80839,1.80818,1.8082,129200000.0
2006-04-28 15:20:00,1.80826,1.80831,1.8081,1.80821,155099999.0
2006-04-28 15:21:00,1.80828,1.80837,1.80816,1.8083,80400000.0
2006-04-28 15:22:00,1.8082,1.80832,1.80819,1.80826,67100001.0
2006-04-28 15:23:00,1.80838,1.80848,1.80832,1.80848,89900001.0
2006-04-28 15:24:00,1.80849,1.80849,1.80788,1.80788,49400000.0
2006-04-28 15:25:00,1.80788,1.808,1.80787,1.80797,60099999.0
2006-04-28 15:26:00,1.80811,1.80844,1.80811,1.8084,30400000.0
2006-04-28 15:27:00,1.80831,1.80831,1.80813,1.80818,25899999.0
2006-04-28 15:28:00,1.80821,1.80832,1.80816,1.80817,60200000.0
2006-04-28 15:29:00,1.80825,1.80841,1.80823,1.80823,110399997.0
2006-04-28 15:30:00,1.80824,1.80859,1.80824,1.80856,35300000.0
2006-04-28 15:31:00,1.8086,1.8086,1.80821,1.80829,28600000.0
2006-04-28 15:32:00,1.80819,1.80833,1.80811,1.80829,148800001.0
2006-04-28 15:33:00,1.80832,1.80839,1.8083,1.8083,42499999.0
2006-04-28 15:34:00,1.80818,1.80822,1.8081,1.80813,76900000.0
2006-04-28 15:35:00,1.80823,1.80832,1.80822,1.80831,66400000.0
2006-04-28 15:36:00,1.80821,1.80839,1.80821,1.80839,30900000.0
2006-04-28 15:37:00,1.80845,1.8086,1.80833,1.8086,73800001.0
2006-04-28 15:38:00,1.80866,1.80884,1.80862,1.80868,79699999.0
2006-04-28 15:39:00,1.80858,1.80869,1.80851,1.80863,47500000.0
2006-04-28 15:40:00,1.80864,1.80895,1.80864,1.80895,29900000.0
2006-04-28 15:41:00,1.80915,1.80945,1.80915,1.80941,41600000.0
2006-04-28 15:42:00,1.80928,1.8095,1.80889,1.80889,82500000.0
2006-04-28 15:43:00,1.80896,1.80948,1.80896,1.80932,84300001.0
2006-04-28 15:44:00,1.80912,1.80912,1.80879,1.80901,36799999.0
2006-04-28 15:45:00,1.80914,1.80918,1.8088,1.80884,83500002.0
2006-04-28 15:46:00,1.80883,1.80948,1.80881,1.80948,41599999.0
2006-04-28 15:47:00,1.80966,1.81083,1.80966,1.81083,55700000.0
2006-04-28 15:48:00,1.81112,1.81133,1.81095,1.8111,137949998.0
2006-04-28 15:49:00,1.81114,1.81166,1.81111,1.81166,80400000.0
2006-04-28 15:50:00,1.81155,1.81155,1.81116,1.81116,85899999.0
2006-04-28 15:51:00,1.81139,1.8122,1.81139,1.8122,47900001.0
2006-04-28 15:52:00,1.81228,1.81253,1.81226,1.81229,87599999.0
2006-04-28 15:53:00,1.8123,1.81235,1.81225,1.8123,52299999.0
2006-04-28 15:54:00,1.8123,1.81235,1.81228,1.8123,55100000.0
2006-04-28 15:55:00,1.81235,1.81235,1.8123,1.81235,42699999.0
2006-04-28 15:56:00,1.81235,1.81235,1.81228,1.81228,52700000.0
2006-04-28 15:57:00,1.81137,1.81149,1.81129,1.81129,65700001.0
2006-04-28 15:58:00,1.81135,1.81148,1.81135,1.81147,35300000.0
2006-04-28 15:59:00,1.81143,1.81149,1.81133,1.81134,104899999.0
2006-04-28 16:00:00,1.81141,1.81147,1.81125,1.81125,29800000.0
2006-04-28 16:01:00,1.8112,1.81152,1.8112,1.81145,122199998.0
2006-04-28 16:02:00,1.81134,1.81146,1.81132,1.81132,41100000.0
2006-04-28 16:03:00,1.81135,1.81147,1.81135,1.81147,32200000.0
2006-04-28 16:04:00,1.81148,1.81152,1.81138,1.81138,121900000.0
2006-04-28 16:05:00,1.81139,1.81151,1.81139,1.81139,68800000.0
2006-04-28 16:06:00,1.81143,1.81143,1.81137,1.81137,28600000.0
2006-04-28 16:07:00,1.8113,1.8114,1.8113,1.81137,97899999.0
2006-04-28 16:08:00,1.81128,1.81139,1.81128,1.81132,42700000.0
2006-04-28 16:09:00,1.81137,1.81143,1.81137,1.81143,14200000.0
2006-04-28 16:10:00,1.81144,1.81154,1.81143,1.81144,54899999.0
2006-04-28 16:11:00,1.81158,1.81178,1.81158,1.81178,24000000.0
2006-04-28 16:12:00,1.81165,1.81171,1.81161,1.81164,84800001.0
2006-04-28 16:13:00,1.81175,1.81193,1.81152,1.81175,95899998.0
2006-04-28 16:14:00,1.81158,1.81168,1.81139,1.81168,62400000.0
2006-04-28 16:15:00,1.81171,1.81171,1.81156,1.81167,60000000.0
2006-04-28 16:16:00,1.81171,1.81185,1.81171,1.81185,60450000.0
2006-04-28 16:17:00,1.81177,1.81182,1.81166,1.81166,81800002.0
2006-04-28 16:18:00,1.81172,1.81251,1.81172,1.8125,30900000.0
2006-04-28 16:19:00,1.81236,1.81278,1.81236,1.81278,69900002.0
2006-04-28 16:20:00,1.81281,1.81298,1.81274,1.81283,51800001.0
2006-04-28 16:21:00,1.81292,1.81302,1.8128,1.8128,79599999.0
2006-04-28 16:22:00,1.81276,1.81282,1.81258,1.81264,55600000.0
2006-04-28 16:23:00,1.81252,1.81273,1.81252,1.81273,91599999.0
2006-04-28 16:24:00,1.81271,1.81287,1.81257,1.81257,68000000.0
2006-04-28 16:25:00,1.81272,1.81279,1.81238,1.81238,47800000.0
2006-04-28 16:26:00,1.812,1.81202,1.81144,1.81144,43800000.0
2006-04-28 16:27:00,1.81103,1.81155,1.81084,1.8115,45300000.0
2006-04-28 16:28:00,1.81153,1.81171,1.81153,1.81164,40000001.0
2006-04-28 16:29:00,1.8118,1.8118,1.8118,1.8118,5900000.0
2006-04-28 16:30:00,1.8117,1.8118,1.8117,1.81175,71500001.0
2006-04-28 16:31:00,1.81175,1.8118,1.8117,1.81175,70200000.0
2006-04-28 16:32:00,1.8117,1.81177,1.81167,1.81167,61900000.0
2006-04-28 16:33:00,1.81166,1.81179,1.81161,1.81161,57300001.0
2006-04-28 16:34:00,1.81174,1.81229,1.81174,1.81228,75300000.0
2006-04-28 16:35:00,1.81226,1.81242,1.81223,1.81223,57599999.0
2006-04-28 16:36:00,1.81214,1.81231,1.81214,1.81225,43400000.0
2006-04-28 16:37:00,1.81223,1.81295,1.81223,1.81295,81899999.0
2006-04-28 16:38:00,1.81285,1.81338,1.81284,1.81338,60500000.0
2006-04-28 16:39:00,1.81326,1.81341,1.81325,1.81325,59300001.0
2006-04-28 16:40:00,1.81326,1.81338,1.81311,1.81324,62599999.0
2006-04-28 16:41:00,1.81345,1.81371,1.81298,1.81311,76100001.0
2006-04-28 16:42:00,1.81314,1.81335,1.8131,1.81335,97800000.0
2006-04-28 16:43:00,1.81331,1.81363,1.81331,1.81363,58500000.0
2006-04-28 16:44:00,1.81348,1.81348,1.81297,1.81297,39500000.0
2006-04-28 16:45:00,1.81288,1.81303,1.81276,1.81297,49800001.0
2006-04-28 16:46:00,1.81302,1.81302,1.81276,1.81293,89900001.0
2006-04-28 16:47:00,1.813,1.81323,1.813,1.81318,80899998.0
2006-04-28 16:48:00,1.81339,1.81366,1.81339,1.8135,66700000.0
2006-04-28 16:49:00,1.81365,1.8137,1.81365,1.8137,17900000.0
2006-04-28 16:50:00,1.81397,1.8141,1.81395,1.81407,75300000.0
2006-04-28 16:51:00,1.8141,1.81415,1.81405,1.81415,79600000.0
2006-04-28 16:52:00,1.81415,1.81415,1.8141,1.8141,52500000.0
2006-04-28 16:53:00,1.81407,1.81415,1.81407,1.81415,72200001.0
2006-04-28 16:54:00,1.81422,1.81542,1.81422,1.81542,52900000.0
2006-04-28 16:55:00,1.81564,1.81576,1.81564,1.8157,72999999.0
2006-04-28 16:56:00,1.81588,1.81641,1.81588,1.8163,76900002.0
2006-04-28 16:57:00,1.8164,1.81715,1.81633,1.81715,115000001.0
2006-04-28 16:58:00,1.81723,1.81742,1.8171,1.81742,74099999.0
2006-04-28 16:59:00,1.81751,1.81773,1.81733,1.81773,57600001.0
2006-04-28 17:00:00,1.81763,1.81763,1.81712,1.81712,129300000.0
2006-04-28 17:01:00,1.81708,1.81759,1.817,1.81759,45100000.0
2006-04-28 17:02:00,1.8177,1.81813,1.81748,1.81813,85700000.0
2006-04-28 17:03:00,1.81825,1.8183,1.81779,1.81779,85499999.0
2006-04-28 17:04:00,1.81778,1.81802,1.81776,1.818,47300000.0
2006-04-28 17:05:00,1.81802,1.82073,1.81802,1.82067,41700000.0
2006-04-28 17:06:00,1.82033,1.82045,1.81997,1.82,68600000.0
2006-04-28 17:07:00,1.82024,1.8216,1.82024,1.8216,48900001.0
2006-04-28 17:08:00,1.82227,1.82322,1.82201,1.82322,57100000.0
2006-04-28 17:09:00,1.82338,1.82412,1.82323,1.82392,55400000.0
2006-04-28 17:10:00,1.82392,1.82394,1.82294,1.82294,90000001.0
2006-04-28 17:11:00,1.82273,1.82273,1.82233,1.82263,59899999.0
2006-04-28 17:12:00,1.8226,1.82333,1.82258,1.82332,80400001.0
2006-04-28 17:13:00,1.82347,1.82354,1.82318,1.82319,80900001.0
2006-04-28 17:14:00,1.82314,1.82374,1.82303,1.82346,39400000.0
2006-04-28 17:15:00,1.8235,1.82396,1.82333,1.82333,79100002.0
2006-04-28 17:16:00,1.82317,1.8232,1.82295,1.82295,46600000.0
2006-04-28 17:17:00,1.82295,1.82306,1.82266,1.82266,53099998.0
2006-04-28 17:18:00,1.8224,1.8224,1.82195,1.82213,93000000.0
2006-04-28 17:19:00,1.82205,1.82281,1.82205,1.82249,54100000.0
2006-04-28 17:20:00,1.82239,1.82248,1.82188,1.82188,95200000.0
2006-04-28 17:21:00,1.82197,1.82227,1.82197,1.82219,79800001.0
2006-04-28 17:22:00,1.82235,1.8225,1.82235,1.82245,46500001.0
2006-04-28 17:23:00,1.82235,1.82254,1.82233,1.82253,22500000.0
2006-04-28 17:24:00,1.82281,1.82328,1.82281,1.82328,42200000.0
2006-04-28 17:25:00,1.82322,1.82322,1.82221,1.82221,86300000.0
2006-04-28 17:26:00,1.82212,1.82216,1.82176,1.82198,79300001.0
2006-04-28 17:27:00,1.82205,1.82205,1.82197,1.82197,24700000.0
2006-04-28 17:28:00,1.82197,1.822,1.82197,1.822,22600000.0
2006-04-28 17:29:00,1.822,1.82205,1.822,1.82205,31999999.0
2006-04-28 17:30:00,1.82197,1.82208,1.82197,1.82208,65000000.0
2006-04-28 17:31:00,1.82177,1.822,1.82151,1.82181,97000001.0
2006-04-28 17:32:00,1.82178,1.82188,1.82158,1.8216,98900000.0
2006-04-28 17:33:00,1.82203,1.82203,1.82183,1.82183,53900000.0
2006-04-28 17:34:00,1.82184,1.82184,1.82163,1.82181,80700000.0
2006-04-28 17:35:00,1.82179,1.82179,1.8214,1.8214,106799998.0
2006-04-28 17:36:00,1.82145,1.82162,1.82145,1.82162,18900000.0
2006-04-28 17:37:00,1.82171,1.82183,1.82153,1.82155,41500000.0
2006-04-28 17:38:00,1.82154,1.82169,1.82154,1.82162,49800000.0
2006-04-28 17:39:00,1.82158,1.82171,1.82143,1.82146,41700000.0
2006-04-28 17:40:00,1.82138,1.82138,1.82123,1.82133,76700000.0
2006-04-28 17:41:00,1.82126,1.82126,1.82099,1.82102,29600000.0
2006-04-28 17:42:00,1.82104,1.82131,1.82104,1.82127,78200001.0
2006-04-28 17:43:00,1.8213,1.8213,1.82062,1.82062,91500002.0
2006-04-28 17:44:00,1.82038,1.82038,1.81977,1.81995,80300000.0
2006-04-28 17:45:00,1.82007,1.82032,1.82007,1.82025,32500000.0
2006-04-28 17:46:00,1.82022,1.82068,1.82022,1.82068,34200000.0
2006-04-28 17:47:00,1.82074,1.82094,1.82074,1.82094,21950000.0
2006-04-28 17:48:00,1.82108,1.82151,1.82108,1.82136,66400000.0
2006-04-28 17:49:00,1.82128,1.82128,1.82084,1.82084,49700000.0
2006-04-28 17:50:00,1.82068,1.82082,1.82068,1.8208,66200001.0
2006-04-28 17:51:00,1.82083,1.82113,1.82083,1.82113,56000001.0
2006-04-28 17:52:00,1.82117,1.82138,1.82113,1.82138,112599999.0
2006-04-28 17:53:00,1.82147,1.8215,1.82128,1.82141,12400000.0
2006-04-28 17:54:00,1.82144,1.82162,1.82144,1.8216,30900000.0
2006-04-28 17:55:00,1.82153,1.82162,1.82132,1.82159,140100000.0
2006-04-28 17:56:00,1.8216,1.8217,1.82154,1.82166,38800000.0
2006-04-28 17:57:00,1.82168,1.82175,1.82148,1.82148,40500000.0
2006-04-28 17:58:00,1.82142,1.82169,1.82142,1.82164,43900000.0
2006-04-28 17:59:00,1.82167,1.82173,1.82159,1.82159,92799997.0
2006-04-28 18:00:00,1.8216,1.82165,1.82155,1.82155,45800001.0
2006-04-28 18:01:00,1.8216,1.82168,1.82153,1.82165,857650001.0
2006-04-28 18:02:00,1.82165,1.82168,1.82158,1.82165,1175800005.0
2006-04-28 18:03:00,1.82188,1.82199,1.82185,1.82187,1419499999.0
2006-04-28 18:04:00,1.82169,1.82227,1.82169,1.82192,842999998.0
2006-04-28 18:05:00,1.82187,1.82195,1.82185,1.82187,979199995.0
2006-04-28 18:06:00,1.82187,1.82188,1.8217,1.82174,1101369998.0
2006-04-28 18:07:00,1.82171,1.82171,1.82144,1.82165,1102200000.0
2006-04-28 18:08:00,1.82165,1.82165,1.82155,1.8216,1156800001.0
2006-04-28 18:09:00,1.82158,1.82168,1.82158,1.82165,463070000.0
2006-04-28 18:10:00,1.82165,1.82165,1.82155,1.82165,749199999.0
2006-04-28 18:11:00,1.8216,1.82165,1.82155,1.82165,706299999.0
2006-04-28 18:12:00,1.82225,1.82262,1.82184,1.82242,838499999.0
2006-04-28 18:13:00,1.82169,1.82287,1.82169,1.82278,599500002.0
2006-04-28 18:14:00,1.8228,1.8228,1.82228,1.82228,861800001.0
2006-04-28 18:15:00,1.82227,1.82243,1.82227,1.82243,707499997.0
2006-04-28 18:16:00,1.82242,1.8225,1.822,1.822,732599996.0
2006-04-28 18:17:00,1.82201,1.82211,1.82186,1.82186,633999996.0
2006-04-28 18:18:00,1.8219,1.82233,1.8219,1.82232,636200006.0
2006-04-28 18:19:00,1.82243,1.82248,1.82226,1.82237,397699999.0
2006-04-28 18:20:00,1.82238,1.82242,1.82228,1.82228,402000001.0
2006-04-28 18:21:00,1.82227,1.82233,1.82217,1.82231,779000000.0
2006-04-28 18:22:00,1.8223,1.82238,1.82207,1.8222,543099999.0
2006-04-28 18:23:00,1.82229,1.82255,1.82228,1.82255,816100001.0
2006-04-28 18:24:00,1.82249,1.82249,1.82214,1.82214,745600001.0
2006-04-28 18:25:00,1.82202,1.82214,1.82181,1.82193,692699997.0
2006-04-28 18:26:00,1.8219,1.8219,1.82168,1.8218,541199999.0
2006-04-28 18:27:00,1.82184,1.8221,1.82184,1.82188,868299998.0
2006-04-28 18:28:00,1.82184,1.82212,1.82184,1.82212,332000000.0
2006-04-28 18:29:00,1.8221,1.82218,1.82201,1.82207,796100008.0
2006-04-28 18:30:00,1.822,1.822,1.82161,1.82161,721950003.0
2006-04-28 18:31:00,1.82159,1.82169,1.8215,1.82159,518100000.0
2006-04-28 18:32:00,1.82164,1.8219,1.82164,1.82181,314700000.0
2006-04-28 18:33:00,1.82177,1.82189,1.82167,1.82172,721099999.0
2006-04-28 18:34:00,1.82165,1.82173,1.82151,1.82156,744600000.0
2006-04-28 18:35:00,1.82152,1.82154,1.82117,1.8214,392499998.0
2006-04-28 18:36:00,1.82137,1.82137,1.82099,1.82099,74700000.0
2006-04-28 18:37:00,1.82088,1.82088,1.82021,1.82034,88600000.0
2006-04-28 18:38:00,1.82042,1.82061,1.82032,1.82061,198300002.0
2006-04-28 18:39:00,1.82059,1.82072,1.82029,1.82029,245800000.0
2006-04-28 18:40:00,1.8202,1.8202,1.81999,1.82008,440199998.0
2006-04-28 18:41:00,1.82019,1.82032,1.82009,1.82028,399400000.0
2006-04-28 18:42:00,1.82033,1.82058,1.8203,1.82058,128499997.0
2006-04-28 18:43:00,1.82066,1.82066,1.82052,1.82052,124800002.0
2006-04-28 18:44:00,1.82045,1.82066,1.82045,1.82053,347099999.0
2006-04-28 18:45:00,1.8205,1.82059,1.82042,1.82053,192099999.0
2006-04-28 18:46:00,1.82057,1.82065,1.82052,1.82052,207299998.0
2006-04-28 18:47:00,1.82041,1.82049,1.8204,1.82043,168000001.0
2006-04-28 18:48:00,1.82041,1.82057,1.82041,1.82057,414300001.0
2006-04-28 18:49:00,1.82062,1.82074,1.82062,1.82068,106000000.0
2006-04-28 18:50:00,1.82074,1.82095,1.82065,1.82078,104100000.0
2006-04-28 18:51:00,1.82088,1.82111,1.82084,1.82105,463600003.0
2006-04-28 18:52:00,1.82097,1.8211,1.82093,1.8211,665800004.0
2006-04-28 18:53:00,1.82108,1.82113,1.8208,1.8208,461699997.0
2006-04-28 18:54:00,1.82072,1.82084,1.82071,1.82074,307699997.0
2006-04-28 18:55:00,1.82078,1.82078,1.82067,1.82075,625399998.0
2006-04-28 18:56:00,1.82075,1.8208,1.8207,1.8208,236700001.0
2006-04-28 18:57:00,1.82075,1.8208,1.82068,1.8208,404000000.0
2006-04-28 18:58:00,1.82083,1.82092,1.82076,1.82082,638499994.0
2006-04-28 18:59:00,1.82078,1.82088,1.82072,1.82088,452900003.0
2006-04-28 19:00:00,1.82092,1.82117,1.8209,1.821,275200002.0
2006-04-28 19:01:00,1.82098,1.82103,1.82092,1.82092,76100000.0
2006-04-28 19:02:00,1.82087,1.82087,1.82064,1.82064,385199997.0
2006-04-28 19:03:00,1.82062,1.82064,1.8204,1.82048,538500000.0
2006-04-28 19:04:00,1.82055,1.82055,1.82048,1.82055,265900002.0
2006-04-28 19:05:00,1.82019,1.82045,1.82004,1.82016,153699999.0
2006-04-28 19:06:00,1.82013,1.82024,1.81992,1.82013,631669998.0
2006-04-28 19:07:00,1.8201,1.8202,1.81977,1.82008,329099999.0
2006-04-28 19:08:00,1.82044,1.82044,1.82007,1.82012,485099999.0
2006-04-28 19:09:00,1.82012,1.82022,1.82004,1.82018,245600000.0
2006-04-28 19:10:00,1.82017,1.82032,1.82014,1.82021,345100000.0
2006-04-28 19:11:00,1.82025,1.82034,1.82019,1.82019,113199998.0
2006-04-28 19:12:00,1.82017,1.82022,1.82002,1.82002,331500000.0
2006-04-28 19:13:00,1.82007,1.82015,1.82,1.82013,464470002.0
2006-04-28 19:14:00,1.82013,1.82036,1.82013,1.82033,244300001.0
2006-04-28 19:15:00,1.82037,1.82043,1.82032,1.8204,380500001.0
2006-04-28 19:16:00,1.8204,1.8204,1.82033,1.82038,165499998.0
2006-04-28 19:17:00,1.82044,1.8205,1.82041,1.8205,200600000.0
2006-04-28 19:18:00,1.82052,1.82072,1.8205,1.82072,260100003.0
2006-04-28 19:19:00,1.8208,1.82102,1.8208,1.82094,336399999.0
2006-04-28 19:20:00,1.8209,1.82095,1.82085,1.8209,433000005.0
2006-04-28 19:21:00,1.82092,1.82113,1.82078,1.82106,357799999.0
2006-04-28 19:22:00,1.8211,1.82123,1.82098,1.82116,234300000.0
2006-04-28 19:23:00,1.82113,1.82132,1.82108,1.82132,340100000.0
2006-04-28 19:24:00,1.82136,1.82142,1.82136,1.82137,77199999.0
2006-04-28 19:25:00,1.82133,1.82133,1.82107,1.82128,108500001.0
2006-04-28 19:26:00,1.82133,1.82147,1.82131,1.82134,289299997.0
2006-04-28 19:27:00,1.82142,1.82156,1.8214,1.82145,646900002.0
2006-04-28 19:28:00,1.82148,1.82155,1.82143,1.82153,356150003.0
2006-04-28 19:29:00,1.82148,1.82162,1.82147,1.82155,371999997.0
2006-04-28 19:30:00,1.8215,1.82158,1.82141,1.82146,445599998.0
2006-04-28 19:31:00,1.82144,1.82144,1.82132,1.82133,371499998.0
2006-04-28 19:32:00,1.82127,1.82127,1.821,1.82115,331400002.0
2006-04-28 19:33:00,1.82118,1.82118,1.82105,1.82115,301500000.0
2006-04-28 19:34:00,1.82108,1.82113,1.8209,1.8209,192500000.0
2006-04-28 19:35:00,1.82084,1.82084,1.82055,1.82075,427900005.0
2006-04-28 19:36:00,1.82075,1.82078,1.82065,1.8207,301299999.0
2006-04-28 19:37:00,1.82066,1.82086,1.82066,1.8208,332199997.0
2006-04-28 19:38:00,1.82082,1.82089,1.82082,1.82088,85000000.0
2006-04-28 19:39:00,1.82094,1.82114,1.82094,1.8211,208000000.0
2006-04-28 19:40:00,1.82114,1.82131,1.82112,1.82112,390249999.0
2006-04-28 19:41:00,1.8211,1.82124,1.82093,1.82109,350799997.0
2006-04-28 19:42:00,1.82111,1.82147,1.82111,1.82147,274200001.0
2006-04-28 19:43:00,1.82146,1.82148,1.82115,1.82115,182599997.0
2006-04-28 19:44:00,1.82113,1.82142,1.82113,1.8213,466599999.0
2006-04-28 19:45:00,1.82136,1.82136,1.82122,1.8213,183899996.0
2006-04-28 19:46:00,1.8213,1.8213,1.8211,1.82125,268400001.0
2006-04-28 19:47:00,1.82132,1.82138,1.82131,1.82138,89800000.0
2006-04-28 19:48:00,1.82138,1.82144,1.82131,1.82138,209199998.0
2006-04-28 19:49:00,1.82145,1.8215,1.8214,1.8215,309500000.0
2006-04-28 19:50:00,1.82149,1.82149,1.82136,1.8214,258500006.0
2006-04-28 19:51:00,1.8214,1.82147,1.82133,1.82143,272700003.0
2006-04-28 19:52:00,1.82149,1.82163,1.82149,1.82163,169399997.0
2006-04-28 19:53:00,1.82167,1.82167,1.82149,1.82155,88099998.0
2006-04-28 19:54:00,1.82161,1.82178,1.82161,1.82178,215000003.0
2006-04-28 19:55:00,1.82189,1.82229,1.82189,1.82221,61500000.0
2006-04-28 19:56:00,1.82227,1.82281,1.82227,1.82263,320900001.0
2006-04-28 19:57:00,1.82257,1.82259,1.82231,1.82233,388099999.0
2006-04-28 19:58:00,1.82228,1.82229,1.82216,1.82217,306299999.0
2006-04-28 19:59:00,1.82213,1.82228,1.82213,1.82226,320899999.0
2006-04-28 20:00:00,1.82223,1.82232,1.82218,1.82219,180599999.0
2006-04-28 20:01:00,1.82216,1.82219,1.82212,1.82219,172999998.0
2006-04-28 20:02:00,1.82224,1.82243,1.82224,1.82243,142200000.0
2006-04-28 20:03:00,1.82245,1.82255,1.82245,1.8225,138999998.0
2006-04-28 20:04:00,1.8225,1.8225,1.82217,1.82225,252800002.0
2006-04-28 20:05:00,1.82226,1.82267,1.82226,1.82267,128499999.0
2006-04-28 20:06:00,1.82278,1.82306,1.82278,1.8229,236800003.0
2006-04-28 20:07:00,1.82287,1.82287,1.8225,1.82268,145900000.0
2006-04-28 20:08:00,1.82266,1.82266,1.82217,1.82222,401699997.0
2006-04-28 20:09:00,1.82212,1.82222,1.82204,1.82222,138799999.0
2006-04-28 20:10:00,1.82228,1.82233,1.82214,1.82229,101900000.0
2006-04-28 20:11:00,1.82247,1.82251,1.82242,1.82248,35300000.0
2006-04-28 20:12:00,1.82247,1.82266,1.82247,1.82255,470299994.0
2006-04-28 20:13:00,1.82256,1.82275,1.82256,1.82269,183100001.0
2006-04-28 20:14:00,1.82281,1.82303,1.82281,1.82299,176100000.0
2006-04-28 20:15:00,1.82299,1.82306,1.82291,1.82294,406799995.0
2006-04-28 20:16:00,1.82289,1.82307,1.82289,1.82299,160499998.0
2006-04-28 20:17:00,1.82295,1.823,1.82275,1.82275,59200000.0
2006-04-28 20:18:00,1.82276,1.8231,1.82276,1.823,76900000.0
2006-04-28 20:19:00,1.8231,1.82321,1.82307,1.82312,127700000.0
2006-04-28 20:20:00,1.82302,1.82316,1.82299,1.82313,254200001.0
2006-04-28 20:21:00,1.82312,1.82312,1.82299,1.82303,114499999.0
2006-04-28 20:22:00,1.82298,1.82301,1.82293,1.82298,101900000.0
2006-04-28 20:23:00,1.82294,1.82294,1.82256,1.82259,293599997.0
2006-04-28 20:24:00,1.82254,1.82273,1.82243,1.82273,93800001.0
2006-04-28 20:25:00,1.82273,1.82273,1.82254,1.82268,474399997.0
2006-04-28 20:26:00,1.82263,1.82267,1.82255,1.82263,491100002.0
2006-04-28 20:27:00,1.8227,1.8227,1.82263,1.8227,227399998.0
2006-04-28 20:28:00,1.82262,1.82268,1.82245,1.82258,288099998.0
2006-04-28 20:29:00,1.82265,1.8227,1.82257,1.82257,137500001.0
2006-04-28 20:30:00,1.82255,1.82263,1.82251,1.82262,820599999.0
2006-04-28 20:31:00,1.82264,1.82271,1.8226,1.82265,596599999.0
2006-04-28 20:32:00,1.82262,1.82267,1.82245,1.82247,800799999.0
2006-04-28 20:33:00,1.82245,1.82263,1.82239,1.82259,312400001.0
2006-04-28 20:34:00,1.82269,1.8228,1.82269,1.82279,118500000.0
2006-04-28 20:35:00,1.8228,1.82284,1.82262,1.82262,64200000.0
2006-04-28 20:36:00,1.82255,1.82255,1.82214,1.82228,243070002.0
2006-04-28 20:37:00,1.82218,1.82221,1.82206,1.82206,128099999.0
2006-04-28 20:38:00,1.82201,1.82204,1.8219,1.82193,302900001.0
2006-04-28 20:39:00,1.82202,1.82209,1.82198,1.82205,300800000.0
2006-04-28 20:40:00,1.82207,1.82213,1.822,1.8221,130499999.0
2006-04-28 20:41:00,1.82199,1.82202,1.82181,1.82181,198600000.0
2006-04-28 20:42:00,1.82169,1.82179,1.82169,1.82172,83299999.0
2006-04-28 20:43:00,1.82178,1.82184,1.8217,1.82175,211400001.0
2006-04-28 20:44:00,1.82175,1.82181,1.82173,1.82176,350799998.0
2006-04-28 20:45:00,1.82175,1.82178,1.82172,1.82172,84500002.0
2006-04-28 20:46:00,1.82166,1.82166,1.82134,1.82134,107700001.0
2006-04-28 20:47:00,1.82118,1.82138,1.82102,1.82138,438200000.0
2006-04-28 20:48:00,1.82143,1.82179,1.82142,1.82179,107600000.0
2006-04-28 20:49:00,1.82187,1.82189,1.82166,1.82184,61100000.0
2006-04-28 20:50:00,1.82181,1.82185,1.82164,1.82176,390069999.0
2006-04-28 20:51:00,1.82179,1.82189,1.82166,1.82166,389900001.0
2006-04-28 20:52:00,1.82163,1.82183,1.82163,1.82177,160399999.0
2006-04-28 20:53:00,1.82178,1.82186,1.82172,1.82177,673099999.0
2006-04-28 20:54:00,1.82178,1.8218,1.82159,1.82159,393899999.0
2006-04-28 20:55:00,1.82161,1.82171,1.82159,1.8216,312699999.0
2006-04-28 20:56:00,1.82161,1.82167,1.82152,1.82152,451800000.0
2006-04-28 20:57:00,1.82154,1.82161,1.82147,1.82155,602200003.0
2006-04-28 20:58:00,1.8216,1.82161,1.82146,1.82155,180200001.0
2006-04-28 20:59:00,1.8215,1.82152,1.82124,1.82135,667000004.0
2006-04-28 21:00:00,1.82129,1.82154,1.82129,1.82154,407299997.0
2006-04-28 21:01:00,1.82158,1.82174,1.82156,1.82167,369699999.0
2006-04-28 21:02:00,1.8217,1.82172,1.82162,1.82167,114199998.0
2006-04-28 21:03:00,1.8216,1.82175,1.8216,1.82162,189699999.0
2006-04-28 21:04:00,1.8216,1.82166,1.82145,1.82157,197399998.0
2006-04-28 21:05:00,1.82155,1.82163,1.82154,1.82157,260699996.0
2006-04-28 21:06:00,1.82153,1.82158,1.82152,1.82155,196699997.0
2006-04-28 21:07:00,1.82153,1.82162,1.82142,1.82162,76500000.0
2006-04-28 21:08:00,1.82165,1.82171,1.8216,1.82171,35300000.0
2006-04-28 21:09:00,1.82165,1.82178,1.82165,1.82174,68200000.0
2006-04-28 21:10:00,1.82178,1.82178,1.82169,1.82174,124600002.0
2006-04-28 21:11:00,1.82171,1.82178,1.82171,1.82178,117000001.0
2006-04-28 21:12:00,1.82178,1.82179,1.8217,1.82172,88100000.0
2006-04-28 21:13:00,1.82168,1.82198,1.82168,1.82183,229000002.0
2006-04-28 21:14:00,1.8219,1.82218,1.8219,1.82208,285600000.0
2006-04-28 21:15:00,1.82211,1.82211,1.82187,1.82202,296000000.0
2006-04-28 21:16:00,1.82207,1.8221,1.82203,1.82203,65400000.0
2006-04-28 21:17:00,1.822,1.82204,1.82194,1.82203,145699999.0
2006-04-28 21:18:00,1.82203,1.82207,1.822,1.822,100900002.0
2006-04-28 21:19:00,1.82206,1.82213,1.82205,1.82213,163699998.0
2006-04-28 21:20:00,1.82214,1.82214,1.82201,1.82207,330399998.0
2006-04-28 21:21:00,1.82208,1.82215,1.82208,1.82209,161700000.0
2006-04-28 21:22:00,1.82215,1.82221,1.8221,1.82214,226300002.0
2006-04-28 21:23:00,1.8221,1.82213,1.82204,1.82213,94300001.0
2006-04-28 21:24:00,1.82209,1.82209,1.822,1.82202,236000000.0
2006-04-28 21:25:00,1.82202,1.8221,1.82201,1.8221,157600001.0
2006-04-28 21:26:00,1.82222,1.82234,1.82222,1.82234,13300000.0
2006-04-28 21:27:00,1.82246,1.82285,1.82246,1.82285,133499998.0
2006-04-28 21:28:00,1.8229,1.82295,1.82285,1.82295,200500001.0
2006-04-28 21:29:00,1.82304,1.82319,1.82304,1.82305,26200000.0
2006-04-28 21:30:00,1.82303,1.82312,1.82296,1.82305,86199999.0
2006-04-28 21:31:00,1.82318,1.82323,1.8231,1.8231,44000000.0
2006-04-28 21:32:00,1.82312,1.82312,1.8229,1.82308,341200000.0
2006-04-28 21:33:00,1.82303,1.82304,1.82289,1.82301,269400001.0
2006-04-28 21:34:00,1.82302,1.82302,1.82291,1.82293,244349998.0
2006-04-28 21:35:00,1.82298,1.82303,1.82296,1.82302,14300000.0
2006-04-28 21:36:00,1.82304,1.82314,1.82299,1.82299,85100001.0
2006-04-28 21:37:00,1.82297,1.82311,1.82296,1.82305,241899999.0
2006-04-28 21:38:00,1.82298,1.82298,1.82271,1.8228,217399998.0
2006-04-28 21:39:00,1.82288,1.82288,1.82285,1.82285,70200001.0
2006-04-28 21:40:00,1.8228,1.82281,1.82265,1.8227,186199999.0
2006-04-28 21:41:00,1.82269,1.82269,1.82243,1.82254,135300000.0
2006-04-28 21:42:00,1.82256,1.82257,1.82247,1.82254,134700001.0
2006-04-28 21:43:00,1.82248,1.82248,1.82223,1.82223,100200000.0
2006-04-28 21:44:00,1.82219,1.8222,1.82207,1.8222,106300000.0
2006-04-28 21:45:00,1.82226,1.82279,1.82226,1.82279,75900002.0
2006-04-28 21:46:00,1.82284,1.8231,1.8228,1.82297,65999999.0
2006-04-28 21:47:00,1.82296,1.82311,1.82292,1.82294,144999998.0
2006-04-28 21:48:00,1.82292,1.82314,1.82292,1.82308,90500000.0
2006-04-28 21:49:00,1.82302,1.82302,1.8229,1.82298,61100000.0
2006-04-28 21:50:00,1.823,1.82303,1.823,1.82303,7900000.0
2006-04-28 21:51:00,1.82307,1.82321,1.82307,1.82314,150400000.0
2006-04-28 21:52:00,1.82321,1.82335,1.82321,1.8233,87300001.0
2006-04-28 21:53:00,1.82329,1.82341,1.82328,1.82335,46000000.0
2006-04-28 21:54:00,1.82338,1.82338,1.82324,1.82324,151499998.0
2006-04-28 21:55:00,1.82327,1.82334,1.82323,1.8233,186999998.0
2006-04-28 21:56:00,1.82328,1.82335,1.82328,1.82335,116600002.0
2006-04-28 21:57:00,1.82339,1.82342,1.8233,1.8233,100999998.0
2006-04-28 21:58:00,1.82337,1.82365,1.82337,1.82357,90700001.0
2006-04-28 21:59:00,1.82352,1.82354,1.8232,1.82333,407199996.0
2006-04-28 22:00:00,1.82331,1.82351,1.82331,1.82336,206400001.0
2006-04-28 22:01:00,1.82341,1.82351,1.82334,1.82351,97700000.0
2006-04-28 22:02:00,1.82354,1.82372,1.82348,1.82372,170999999.0
2006-04-28 22:03:00,1.82367,1.82384,1.82355,1.82384,61100000.0
2006-04-28 22:04:00,1.82387,1.82399,1.82387,1.82393,268199999.0
2006-04-28 22:05:00,1.82398,1.8241,1.82398,1.824,128900000.0
2006-04-28 22:06:00,1.82403,1.82409,1.82402,1.82402,24700000.0
2006-04-28 22:07:00,1.82412,1.82426,1.82412,1.82426,75499999.0
2006-04-28 22:08:00,1.82432,1.82446,1.82432,1.8244,57600000.0
2006-04-28 22:09:00,1.82445,1.82449,1.82437,1.82437,70700001.0
2006-04-28 22:10:00,1.82439,1.82459,1.82439,1.82459,24800000.0
2006-04-28 22:11:00,1.82462,1.82549,1.82457,1.82549,42799999.0
2006-04-28 22:12:00,1.82561,1.82561,1.82514,1.82526,204800001.0
2006-04-28 22:13:00,1.82531,1.82537,1.82514,1.82533,102600000.0
2006-04-28 22:14:00,1.82545,1.82548,1.82544,1.82548,54600000.0
2006-04-28 22:15:00,1.82552,1.82558,1.82532,1.82536,243800002.0
2006-04-28 22:16:00,1.82537,1.82551,1.82512,1.82519,311000000.0
2006-04-28 22:17:00,1.8251,1.82529,1.82509,1.8252,102200000.0
2006-04-28 22:18:00,1.82528,1.82532,1.8252,1.82528,105300002.0
2006-04-28 22:19:00,1.82528,1.8253,1.82514,1.82514,32700000.0
2006-04-28 22:20:00,1.82513,1.82533,1.82513,1.82531,56050000.0
2006-04-28 22:21:00,1.82533,1.82534,1.82517,1.82517,160099999.0
2006-04-28 22:22:00,1.82518,1.8255,1.82518,1.8252,109000001.0
2006-04-28 22:23:00,1.82515,1.82525,1.82508,1.82508,187199998.0
2006-04-28 22:24:00,1.8251,1.8252,1.82507,1.82512,65300002.0
2006-04-28 22:25:00,1.82511,1.82514,1.82502,1.82502,116500000.0
2006-04-28 22:26:00,1.82501,1.82517,1.82501,1.82517,63400001.0
2006-04-28 22:27:00,1.82515,1.8252,1.82508,1.82515,14100000.0
2006-04-28 22:28:00,1.82517,1.82517,1.82501,1.82503,107700000.0
2006-04-28 22:29:00,1.82497,1.82497,1.82484,1.82492,270299999.0
2006-04-28 22:30:00,1.825,1.825,1.82485,1.82495,94099999.0
2006-04-28 22:31:00,1.825,1.825,1.82498,1.825,56900000.0
2006-04-28 22:32:00,1.82497,1.82503,1.82491,1.82491,158099999.0
2006-04-28 22:33:00,1.82493,1.82506,1.82493,1.82503,69200000.0
2006-04-28 22:34:00,1.82503,1.82506,1.82492,1.82495,191500002.0
2006-04-28 22:35:00,1.82506,1.82525,1.82506,1.82511,41600000.0
2006-04-28 22:36:00,1.82506,1.82507,1.82499,1.82502,13700000.0
2006-04-28 22:37:00,1.82516,1.82521,1.82512,1.82512,159400000.0
2006-04-28 22:38:00,1.82508,1.82529,1.82508,1.82529,39000000.0
2006-04-28 22:39:00,1.82534,1.82548,1.82534,1.82548,45699999.0
2006-04-28 22:40:00,1.82548,1.82548,1.8254,1.82542,81000000.0
2006-04-28 22:41:00,1.8254,1.82547,1.8254,1.82547,70700000.0
2006-04-28 22:42:00,1.8254,1.82545,1.82535,1.82545,48700000.0
2006-04-28 22:43:00,1.82535,1.82535,1.82525,1.82527,94200001.0
2006-04-28 22:44:00,1.8253,1.82535,1.82527,1.82533,126299999.0
2006-04-28 22:45:00,1.82533,1.82535,1.8253,1.82535,109200000.0
2006-04-28 22:46:00,1.82536,1.82551,1.82536,1.82551,66300000.0
2006-04-28 22:47:00,1.82555,1.82558,1.8255,1.82558,59400000.0
2006-04-28 22:48:00,1.82556,1.82558,1.82535,1.82535,73200001.0
2006-04-28 22:49:00,1.82533,1.82533,1.82501,1.82503,130499998.0
2006-04-28 22:50:00,1.82507,1.82519,1.82502,1.82503,31700000.0
2006-04-28 22:51:00,1.82491,1.82491,1.82489,1.82489,30600000.0
2006-04-28 22:52:00,1.82494,1.825,1.82494,1.825,40800000.0
2006-04-28 22:53:00,1.82502,1.82502,1.82475,1.825,16600000.0
2006-04-28 22:54:00,1.82504,1.82507,1.825,1.825,97300002.0
2006-04-28 22:55:00,1.82498,1.82517,1.82498,1.82517,60099998.0
2006-04-28 22:56:00,1.82514,1.82517,1.82502,1.82517,57299999.0
2006-04-28 22:57:00,1.82523,1.8254,1.82523,1.82537,39600000.0
2006-04-28 22:58:00,1.8253,1.82545,1.8253,1.8254,100700001.0
2006-04-28 22:59:00,1.82536,1.82541,1.82533,1.8254,175399999.0
2006-05-01 00:00:00,1.8236,1.8237,1.8235,1.8235,59500000.0
2006-05-01 00:01:00,1.8236,1.8236,1.8234,1.8236,59500000.0
2006-05-01 00:02:00,1.8235,1.8236,1.8235,1.8235,59500000.0
2006-05-01 00:03:00,1.8233,1.8235,1.8233,1.8235,59500000.0
2006-05-01 00:04:00,1.8236,1.8236,1.8235,1.8235,59500000.0
2006-05-01 00:06:00,1.8236,1.8238,1.8234,1.8237,59500000.0
2006-05-01 00:07:00,1.8238,1.8238,1.8236,1.8236,59500000.0
2006-05-01 00:08:00,1.8237,1.8237,1.8236,1.8236,59500000.0
2006-05-01 00:09:00,1.8235,1.8235,1.8235,1.8235,59500000.0
2006-05-01 00:10:00,1.8234,1.8234,1.8234,1.8234,59500000.0
2006-05-01 00:11:00,1.8233,1.8234,1.8233,1.8234,59500000.0
2006-05-01 00:17:00,1.8235,1.8236,1.8235,1.8235,59500000.0
2006-05-01 00:18:00,1.8236,1.8236,1.8233,1.8236,59500000.0
2006-05-01 00:19:00,1.8235,1.8235,1.8233,1.8234,59500000.0
2006-05-01 00:22:00,1.8233,1.8234,1.8233,1.8234,59500000.0
2006-05-01 00:32:00,1.8235,1.8236,1.8235,1.8236,59500000.0
2006-05-01 00:33:00,1.8234,1.8235,1.8234,1.8235,59500000.0
2006-05-01 00:34:00,1.8236,1.8236,1.8235,1.8235,59500000.0
2006-05-01 00:35:00,1.8237,1.8238,1.8236,1.8238,59500000.0
2006-05-01 00:36:00,1.8239,1.8242,1.8239,1.8242,59500000.0
2006-05-01 00:37:00,1.8244,1.8247,1.8244,1.8245,59500000.0
2006-05-01 00:39:00,1.8243,1.8243,1.824,1.8241,59500000.0
2006-05-01 00:43:00,1.8243,1.8243,1.8242,1.8242,59500000.0
2006-05-01 00:49:00,1.8243,1.8243,1.8242,1.8242,59500000.0
2006-05-01 00:50:00,1.8241,1.8242,1.8241,1.8242,59500000.0
2006-05-01 00:52:00,1.824,1.8242,1.824,1.8242,59500000.0
2006-05-01 00:55:00,1.8241,1.8241,1.8241,1.8241,59500000.0
2006-05-01 00:56:00,1.8242,1.8242,1.8242,1.8242,59500000.0
2006-05-01 00:57:00,1.8241,1.8242,1.8239,1.8239,59500000.0
2006-05-01 00:59:00,1.824,1.824,1.824,1.824,59500000.0
2006-05-01 01:03:00,1.8242,1.8242,1.824,1.824,59500000.0
2006-05-01 01:04:00,1.8238,1.824,1.8238,1.824,59500000.0
2006-05-01 01:05:00,1.8241,1.8241,1.824,1.824,59500000.0
2006-05-01 01:08:00,1.8239,1.824,1.8238,1.824,59500000.0
2006-05-01 01:09:00,1.8239,1.824,1.8237,1.824,59500000.0
2006-05-01 01:10:00,1.8239,1.824,1.8239,1.824,59500000.0
2006-05-01 01:11:00,1.8239,1.8239,1.8239,1.8239,59500000.0
2006-05-01 01:12:00,1.824,1.824,1.8238,1.8239,59500000.0
2006-05-01 01:15:00,1.8238,1.8239,1.8238,1.8239,59500000.0
2006-05-01 01:16:00,1.824,1.824,1.8238,1.8238,59500000.0
2006-05-01 01:17:00,1.8239,1.824,1.8238,1.8238,59500000.0
2006-05-01 01:18:00,1.8239,1.824,1.8238,1.8238,59500000.0
2006-05-01 01:19:00,1.8239,1.8242,1.8239,1.8242,59500000.0
2006-05-01 01:20:00,1.824,1.824,1.824,1.824,59500000.0
2006-05-01 01:22:00,1.8239,1.8239,1.8238,1.8239,59500000.0
2006-05-01 01:29:00,1.824,1.824,1.824,1.824,59500000.0
2006-05-01 01:30:00,1.8239,1.8239,1.8239,1.8239,59500000.0
2006-05-01 01:34:00,1.8241,1.8241,1.8241,1.8241,59500000.0
2006-05-01 01:39:00,1.824,1.824,1.824,1.824,59500000.0
2006-05-01 01:40:00,1.8239,1.8239,1.8239,1.8239,59500000.0
2006-05-01 01:44:00,1.824,1.824,1.824,1.824,59500000.0
2006-05-01 01:45:00,1.8239,1.8239,1.8239,1.8239,59500000.0
2006-05-01 01:46:00,1.8238,1.8238,1.8238,1.8238,59500000.0
2006-05-01 01:47:00,1.8237,1.8237,1.8237,1.8237,59500000.0
2006-05-01 01:48:00,1.8236,1.8237,1.8236,1.8237,59500000.0
2006-05-01 01:49:00,1.8236,1.8238,1.8236,1.8238,59500000.0
2006-05-01 01:50:00,1.8239,1.8239,1.8238,1.8238,59500000.0
2006-05-01 01:55:00,1.8237,1.8238,1.8237,1.8238,59500000.0
2006-05-01 01:57:00,1.8239,1.8239,1.8238,1.8239,59500000.0
2006-05-01 02:00:00,1.82373,1.82398,1.82373,1.82396,59500000.0
2006-05-01 02:01:00,1.8239,1.82393,1.8239,1.8239,60000001.0
2006-05-01 02:02:00,1.82387,1.8239,1.82387,1.82387,32299999.0
2006-05-01 02:03:00,1.82395,1.82403,1.82393,1.82403,67100000.0
2006-05-01 02:04:00,1.82396,1.82402,1.82393,1.82393,10900000.0
2006-05-01 02:05:00,1.82383,1.82415,1.82383,1.82415,41300000.0
2006-05-01 02:06:00,1.8242,1.82424,1.82407,1.82424,64700000.0
2006-05-01 02:07:00,1.82432,1.82432,1.82419,1.82419,13200000.0
2006-05-01 02:08:00,1.82422,1.82423,1.82415,1.82415,43800000.0
2006-05-01 02:09:00,1.82416,1.82417,1.82405,1.82417,36900000.0
2006-05-01 02:10:00,1.82427,1.82428,1.82416,1.8242,88599998.0
2006-05-01 02:11:00,1.82426,1.82426,1.82406,1.82415,99800000.0
2006-05-01 02:12:00,1.82407,1.82411,1.82405,1.82405,45000000.0
2006-05-01 02:13:00,1.82407,1.8241,1.82397,1.82401,53900000.0
2006-05-01 02:14:00,1.82408,1.82408,1.82395,1.82397,62600000.0
2006-05-01 02:15:00,1.82403,1.82403,1.82389,1.82397,31200000.0
2006-05-01 02:16:00,1.8239,1.82395,1.8239,1.8239,60500001.0
2006-05-01 02:17:00,1.82393,1.82399,1.82381,1.82387,113599999.0
2006-05-01 02:18:00,1.82386,1.82393,1.82372,1.82393,59800000.0
2006-05-01 02:19:00,1.8239,1.82395,1.82385,1.82395,72200001.0
2006-05-01 02:20:00,1.82395,1.82395,1.82385,1.82395,46000000.0
2006-05-01 02:21:00,1.82392,1.82403,1.82389,1.82402,24800000.0
2006-05-01 02:22:00,1.82395,1.82401,1.82387,1.82387,124800000.0
2006-05-01 02:23:00,1.82395,1.82403,1.82392,1.82392,18100000.0
2006-05-01 02:24:00,1.8239,1.82395,1.8239,1.8239,57400000.0
2006-05-01 02:25:00,1.82383,1.82394,1.82383,1.82385,64600000.0
2006-05-01 02:26:00,1.82379,1.82379,1.82365,1.8237,62050000.0
2006-05-01 02:27:00,1.82365,1.82379,1.82365,1.82376,78800000.0
2006-05-01 02:28:00,1.82365,1.82375,1.82365,1.82375,5600000.0
2006-05-01 02:29:00,1.82372,1.82372,1.82362,1.82367,102600000.0
2006-05-01 02:30:00,1.8236,1.82369,1.8236,1.82368,45699999.0
2006-05-01 02:31:00,1.82371,1.82371,1.82339,1.82339,22499999.0
2006-05-01 02:32:00,1.8236,1.82365,1.8236,1.8236,42300000.0
2006-05-01 02:33:00,1.82368,1.82368,1.82358,1.82362,49400000.0
2006-05-01 02:34:00,1.82357,1.82365,1.82357,1.82358,70900000.0
2006-05-01 02:35:00,1.82353,1.82353,1.82345,1.82345,45200000.0
2006-05-01 02:36:00,1.8234,1.82345,1.82338,1.8234,32900001.0
2006-05-01 02:37:00,1.82347,1.82347,1.82345,1.82345,7200000.0
2006-05-01 02:38:00,1.82337,1.82352,1.82337,1.82352,49100001.0
2006-05-01 02:39:00,1.82354,1.82354,1.82344,1.82346,43800000.0
2006-05-01 02:40:00,1.8234,1.8234,1.8234,1.8234,53100000.0
2006-05-01 02:41:00,1.82337,1.82337,1.82314,1.82314,131700000.0
2006-05-01 02:42:00,1.8231,1.82314,1.82302,1.82314,107900000.0
2006-05-01 02:43:00,1.82309,1.82312,1.82304,1.82304,24200000.0
2006-05-01 02:44:00,1.82295,1.82305,1.82295,1.82305,69300000.0
2006-05-01 02:45:00,1.823,1.823,1.82295,1.82295,46000000.0
2006-05-01 02:46:00,1.82298,1.82308,1.82298,1.82298,39600000.0
2006-05-01 02:47:00,1.82305,1.82305,1.823,1.823,22200000.0
2006-05-01 02:48:00,1.82308,1.82308,1.82308,1.82308,500000.0
2006-05-01 02:49:00,1.823,1.82305,1.823,1.823,36100000.0
2006-05-01 02:50:00,1.823,1.82305,1.823,1.82305,18300000.0
2006-05-01 02:51:00,1.82295,1.82305,1.82292,1.82305,66300000.0
2006-05-01 02:52:00,1.82303,1.82315,1.82302,1.82315,56000000.0
2006-05-01 02:53:00,1.82316,1.82317,1.82307,1.82315,51100000.0
2006-05-01 02:54:00,1.82313,1.82315,1.82304,1.82314,57100000.0
2006-05-01 02:55:00,1.82312,1.82313,1.82302,1.82305,13800000.0
2006-05-01 02:56:00,1.82305,1.82305,1.82295,1.823,111299999.0
2006-05-01 02:57:00,1.82302,1.82302,1.82289,1.8229,28600000.0
2006-05-01 02:58:00,1.82296,1.82305,1.82295,1.82305,13500000.0
2006-05-01 02:59:00,1.82305,1.82305,1.82295,1.82295,24100000.0
2006-05-01 03:00:00,1.82302,1.82307,1.823,1.823,43300000.0
2006-05-01 03:01:00,1.82303,1.82305,1.823,1.823,55100000.0
2006-05-01 03:02:00,1.82297,1.82305,1.82293,1.82293,44700001.0
2006-05-01 03:03:00,1.82297,1.82301,1.8229,1.82295,57300000.0
2006-05-01 03:04:00,1.82295,1.82295,1.8229,1.82293,54299999.0
2006-05-01 03:05:00,1.82287,1.82295,1.82287,1.8229,56700000.0
2006-05-01 03:06:00,1.82285,1.82295,1.82282,1.82285,85800001.0
2006-05-01 03:07:00,1.8229,1.82295,1.8229,1.82295,34700000.0
2006-05-01 03:08:00,1.82298,1.82302,1.8229,1.8229,17100000.0
2006-05-01 03:09:00,1.823,1.82305,1.82296,1.82296,24500000.0
2006-05-01 03:10:00,1.82297,1.82302,1.82292,1.82292,57299999.0
2006-05-01 03:11:00,1.82299,1.82299,1.82296,1.82296,29400000.0
2006-05-01 03:12:00,1.82305,1.82305,1.8229,1.82291,34300000.0
2006-05-01 03:13:00,1.82297,1.82297,1.82285,1.8229,91599998.0
2006-05-01 03:14:00,1.82292,1.82302,1.82292,1.82302,12400000.0
2006-05-01 03:15:00,1.82305,1.82305,1.82291,1.82302,59599999.0
2006-05-01 03:16:00,1.82305,1.82305,1.823,1.82305,28000000.0
2006-05-01 03:17:00,1.82299,1.82301,1.82298,1.82298,54300000.0
2006-05-01 03:18:00,1.8229,1.82295,1.82287,1.82292,28700000.0
2006-05-01 03:19:00,1.82285,1.8229,1.82285,1.8229,8100000.0
2006-05-01 03:20:00,1.82299,1.82299,1.82296,1.82296,16000000.0
2006-05-01 03:21:00,1.82298,1.82299,1.82295,1.82298,43900000.0
2006-05-01 03:22:00,1.823,1.82305,1.82295,1.82295,39199999.0
2006-05-01 03:23:00,1.82295,1.82295,1.82292,1.82292,2800000.0
2006-05-01 03:24:00,1.82296,1.82299,1.82296,1.82299,55499998.0
2006-05-01 03:25:00,1.82291,1.82298,1.82291,1.82298,44500000.0
2006-05-01 03:26:00,1.82298,1.82305,1.82298,1.82305,47399999.0
2006-05-01 03:27:00,1.82297,1.82298,1.82292,1.82298,74300002.0
2006-05-01 03:28:00,1.82305,1.82305,1.82298,1.82298,6800000.0
2006-05-01 03:29:00,1.82305,1.82305,1.823,1.823,21800000.0
2006-05-01 03:30:00,1.82305,1.82305,1.823,1.823,6800000.0
2006-05-01 03:31:00,1.82302,1.82306,1.82297,1.82298,106346994.0
2006-05-01 03:32:00,1.82305,1.82305,1.82298,1.82305,34400001.0
2006-05-01 03:33:00,1.82298,1.82298,1.82298,1.82298,13800000.0
2006-05-01 03:34:00,1.823,1.823,1.82295,1.82295,6800000.0
2006-05-01 03:35:00,1.823,1.823,1.823,1.823,11900000.0
2006-05-01 03:36:00,1.82297,1.82305,1.82297,1.823,114299999.0
2006-05-01 03:37:00,1.82297,1.82302,1.82295,1.82297,61699999.0
2006-05-01 03:38:00,1.82297,1.82304,1.82287,1.82287,40200001.0
2006-05-01 03:39:00,1.82292,1.82304,1.82292,1.823,31400000.0
2006-05-01 03:40:00,1.82303,1.82303,1.82292,1.82297,12400000.0
2006-05-01 03:41:00,1.82288,1.82288,1.82288,1.82288,23500000.0
2006-05-01 03:42:00,1.82285,1.82295,1.82285,1.8229,77400000.0
2006-05-01 03:43:00,1.82293,1.823,1.82287,1.82288,89800000.0
2006-05-01 03:44:00,1.82287,1.82287,1.82283,1.82283,34500000.0
2006-05-01 03:45:00,1.82281,1.82292,1.8228,1.82292,37600000.0
2006-05-01 03:46:00,1.82292,1.82303,1.82292,1.82293,52600000.0
2006-05-01 03:47:00,1.82302,1.82311,1.82301,1.82306,105900001.0
2006-05-01 03:48:00,1.82301,1.82312,1.82298,1.82312,51700000.0
2006-05-01 03:49:00,1.82311,1.82322,1.8231,1.82322,34000000.0
2006-05-01 03:50:00,1.82323,1.8233,1.8232,1.82326,99700002.0
2006-05-01 03:51:00,1.8233,1.82335,1.8233,1.8233,27800000.0
2006-05-01 03:52:00,1.82335,1.82335,1.8233,1.82335,51100001.0
2006-05-01 03:53:00,1.82328,1.82333,1.82325,1.82326,70800001.0
2006-05-01 03:54:00,1.82325,1.82325,1.82317,1.82317,55399999.0
2006-05-01 03:55:00,1.8232,1.82325,1.8232,1.82325,10100000.0
2006-05-01 03:56:00,1.82325,1.82325,1.82315,1.82325,36200000.0
2006-05-01 03:57:00,1.82317,1.8232,1.82317,1.8232,78299999.0
2006-05-01 03:58:00,1.8232,1.82323,1.82307,1.82307,70199999.0
2006-05-01 03:59:00,1.823,1.82308,1.823,1.82308,23100000.0
2006-05-01 04:00:00,1.82305,1.82305,1.82305,1.82305,29400001.0
2006-05-01 04:01:00,1.82313,1.82319,1.82313,1.82319,11600000.0
2006-05-01 04:02:00,1.82335,1.82335,1.82335,1.82335,10300000.0
2006-05-01 04:03:00,1.82334,1.82342,1.82334,1.82342,33700000.0
2006-05-01 04:04:00,1.8234,1.82351,1.8234,1.82341,50000000.0
2006-05-01 04:05:00,1.82342,1.82359,1.82332,1.82332,68100001.0
2006-05-01 04:06:00,1.82328,1.82335,1.82297,1.82297,105600000.0
2006-05-01 04:07:00,1.82286,1.8229,1.82275,1.82275,73900000.0
2006-05-01 04:08:00,1.82289,1.8232,1.82286,1.8232,77800000.0
2006-05-01 04:09:00,1.82322,1.82322,1.82309,1.82317,30700000.0
2006-05-01 04:10:00,1.82319,1.82326,1.82319,1.82326,48000000.0
2006-05-01 04:11:00,1.82335,1.82335,1.82324,1.82328,92899998.0
2006-05-01 04:12:00,1.82335,1.8235,1.82335,1.82342,37600000.0
2006-05-01 04:13:00,1.82344,1.82345,1.82334,1.82342,52500001.0
2006-05-01 04:14:00,1.82365,1.82367,1.82344,1.82353,59700001.0
2006-05-01 04:15:00,1.8237,1.82382,1.82369,1.82382,41100000.0
2006-05-01 04:16:00,1.82383,1.82388,1.8238,1.8238,70099999.0
2006-05-01 04:17:00,1.82381,1.82381,1.82367,1.82377,31800000.0
2006-05-01 04:18:00,1.82375,1.82378,1.82375,1.82375,13000000.0
2006-05-01 04:19:00,1.82382,1.82382,1.82378,1.82378,13200000.0
2006-05-01 04:20:00,1.82371,1.82375,1.8237,1.8237,91400002.0
2006-05-01 04:21:00,1.8238,1.82389,1.8238,1.82386,35400000.0
2006-05-01 04:22:00,1.82384,1.82413,1.82384,1.82406,91299998.0
2006-05-01 04:23:00,1.82407,1.82413,1.82387,1.82396,82800001.0
2006-05-01 04:24:00,1.82395,1.82396,1.82388,1.8239,59999999.0
2006-05-01 04:25:00,1.82397,1.82398,1.82374,1.8238,110200002.0
2006-05-01 04:26:00,1.82381,1.82381,1.82356,1.82356,76399998.0
2006-05-01 04:27:00,1.8235,1.8235,1.8234,1.82343,87999998.0
2006-05-01 04:28:00,1.82338,1.82352,1.82336,1.82352,70500001.0
2006-05-01 04:29:00,1.82352,1.82353,1.82338,1.82353,80100001.0
2006-05-01 04:30:00,1.82352,1.82352,1.82352,1.82352,6600000.0
2006-05-01 04:31:00,1.82354,1.82357,1.82344,1.82357,39300000.0
2006-05-01 04:32:00,1.82351,1.82351,1.82339,1.82339,4300000.0
2006-05-01 04:33:00,1.82342,1.82353,1.8233,1.8233,14400000.0
2006-05-01 04:34:00,1.82336,1.82354,1.82336,1.82348,47300000.0
2006-05-01 04:35:00,1.82343,1.82354,1.82343,1.82354,35999999.0
2006-05-01 04:36:00,1.8235,1.82362,1.82349,1.82362,65999999.0
2006-05-01 04:37:00,1.82362,1.82362,1.82348,1.8235,44800000.0
2006-05-01 04:38:00,1.82345,1.82359,1.82339,1.82359,56100000.0
2006-05-01 04:39:00,1.82354,1.82357,1.82349,1.82357,71200002.0
2006-05-01 04:40:00,1.82362,1.82362,1.82358,1.82358,59899997.0
2006-05-01 04:41:00,1.82357,1.82401,1.82349,1.82401,128600000.0
2006-05-01 04:42:00,1.82415,1.82438,1.82415,1.82434,54500000.0
2006-05-01 04:43:00,1.8244,1.82471,1.8244,1.82471,57499999.0
2006-05-01 04:44:00,1.82472,1.82478,1.82464,1.82465,84500002.0
2006-05-01 04:45:00,1.82461,1.82461,1.82443,1.8245,104499998.0
2006-05-01 04:46:00,1.82448,1.82453,1.82445,1.82453,50300000.0
2006-05-01 04:47:00,1.82467,1.82494,1.82467,1.82481,67499999.0
2006-05-01 04:48:00,1.82495,1.82495,1.82495,1.82495,22600000.0
2006-05-01 04:49:00,1.82488,1.82495,1.82488,1.82495,26299999.0
2006-05-01 04:50:00,1.8249,1.82494,1.82483,1.82494,43000001.0
2006-05-01 04:51:00,1.82493,1.82494,1.82485,1.82493,54649999.0
2006-05-01 04:52:00,1.82488,1.82494,1.82483,1.82488,31100000.0
2006-05-01 04:53:00,1.82473,1.82473,1.82441,1.82443,102300003.0
2006-05-01 04:54:00,1.82435,1.82442,1.8243,1.8243,33100000.0
2006-05-01 04:55:00,1.82437,1.82442,1.82426,1.82437,68000000.0
2006-05-01 04:56:00,1.82432,1.82432,1.82416,1.82416,40700000.0
2006-05-01 04:57:00,1.82417,1.82417,1.82402,1.82413,37400000.0
2006-05-01 04:58:00,1.82407,1.82422,1.82407,1.8241,65499999.0
2006-05-01 04:59:00,1.8241,1.82418,1.82405,1.82408,51600001.0
2006-05-01 05:00:00,1.8242,1.82429,1.82416,1.82421,62700001.0
2006-05-01 05:01:00,1.82415,1.82415,1.82415,1.82415,22000000.0
2006-05-01 05:02:00,1.82419,1.8243,1.82419,1.82428,43200000.0
2006-05-01 05:03:00,1.82427,1.82444,1.82427,1.8244,53299999.0
2006-05-01 05:04:00,1.82445,1.82463,1.82445,1.82447,73900000.0
2006-05-01 05:05:00,1.82455,1.82455,1.82455,1.82455,7100000.0
2006-05-01 05:06:00,1.82459,1.82477,1.82459,1.82464,62799999.0
2006-05-01 05:07:00,1.82463,1.82464,1.82448,1.8246,53900000.0
2006-05-01 05:08:00,1.8246,1.8246,1.8246,1.8246,4800000.0
2006-05-01 05:09:00,1.82467,1.82487,1.82467,1.82472,86500000.0
2006-05-01 05:10:00,1.8247,1.82493,1.82462,1.82487,38200000.0
2006-05-01 05:11:00,1.82472,1.82474,1.82465,1.82474,59100001.0
2006-05-01 05:12:00,1.82466,1.8248,1.82466,1.8248,37600000.0
2006-05-01 05:13:00,1.82482,1.82485,1.82473,1.82473,98000000.0
2006-05-01 05:14:00,1.82471,1.82482,1.82471,1.82479,89000000.0
2006-05-01 05:15:00,1.82492,1.82507,1.82492,1.825,85100002.0
2006-05-01 05:16:00,1.82497,1.82505,1.82495,1.825,48500000.0
2006-05-01 05:17:00,1.8251,1.82513,1.82505,1.82507,47499999.0
2006-05-01 05:18:00,1.82508,1.82517,1.82508,1.82515,81800000.0
2006-05-01 05:19:00,1.82512,1.82529,1.82512,1.82529,46200000.0
2006-05-01 05:20:00,1.82522,1.82527,1.82518,1.82527,53000000.0
2006-05-01 05:21:00,1.82547,1.82598,1.82547,1.82591,78000002.0
2006-05-01 05:22:00,1.82597,1.82603,1.8259,1.8259,50500000.0
2006-05-01 05:23:00,1.826,1.82609,1.82585,1.82585,37500000.0
2006-05-01 05:24:00,1.82574,1.82587,1.82574,1.82587,10600000.0
2006-05-01 05:25:00,1.82588,1.82621,1.82582,1.82621,61100000.0
2006-05-01 05:26:00,1.82615,1.82615,1.82603,1.82606,70400000.0
2006-05-01 05:27:00,1.82615,1.82637,1.82615,1.82636,68500001.0
2006-05-01 05:28:00,1.82639,1.82642,1.82636,1.82637,51499999.0
2006-05-01 05:29:00,1.82638,1.82638,1.82631,1.82633,54900001.0
2006-05-01 05:30:00,1.8263,1.82635,1.8263,1.82635,45699999.0
2006-05-01 05:31:00,1.82625,1.82625,1.8261,1.8261,21200000.0
2006-05-01 05:32:00,1.82609,1.82609,1.82602,1.82608,120399998.0
2006-05-01 05:33:00,1.82612,1.82612,1.82605,1.8261,34100000.0
2006-05-01 05:34:00,1.82614,1.82621,1.8259,1.82608,105799998.0
2006-05-01 05:35:00,1.826,1.82605,1.826,1.82605,22400000.0
2006-05-01 05:36:00,1.82599,1.82599,1.82594,1.82597,10400000.0
2006-05-01 05:37:00,1.82587,1.8259,1.82585,1.82585,45200000.0
2006-05-01 05:38:00,1.82595,1.82595,1.82586,1.82586,23900000.0
2006-05-01 05:39:00,1.8258,1.8258,1.82577,1.82577,25799999.0
2006-05-01 05:40:00,1.82585,1.82585,1.8257,1.8258,59700000.0
2006-05-01 05:41:00,1.8258,1.82585,1.82575,1.82575,55400000.0
2006-05-01 05:42:00,1.82583,1.82587,1.82583,1.82587,11200000.0
2006-05-01 05:43:00,1.82583,1.82585,1.8258,1.82583,91999998.0
2006-05-01 05:44:00,1.8258,1.8258,1.82566,1.82566,54200000.0
2006-05-01 05:45:00,1.82575,1.82583,1.82575,1.82583,27700000.0
2006-05-01 05:46:00,1.82575,1.8258,1.82575,1.8258,39000001.0
2006-05-01 05:47:00,1.8258,1.82585,1.8258,1.82585,29300000.0
2006-05-01 05:48:00,1.82585,1.82585,1.8258,1.82585,67100000.0
2006-05-01 05:49:00,1.82573,1.8258,1.82573,1.8258,66599999.0
2006-05-01 05:50:00,1.82587,1.82587,1.82587,1.82587,800000.0
2006-05-01 05:51:00,1.82582,1.82601,1.82582,1.82586,54600000.0
2006-05-01 05:52:00,1.82588,1.82592,1.82586,1.82586,26399999.0
2006-05-01 05:53:00,1.82582,1.8259,1.82577,1.82583,42199999.0
2006-05-01 05:54:00,1.82587,1.82595,1.82574,1.82587,58500000.0
2006-05-01 05:55:00,1.8258,1.82585,1.8258,1.8258,53699999.0
2006-05-01 05:56:00,1.82577,1.82585,1.82577,1.8258,30500000.0
2006-05-01 05:57:00,1.82585,1.82585,1.8258,1.82585,45349998.0
2006-05-01 05:58:00,1.82585,1.82585,1.82575,1.8258,50500000.0
2006-05-01 05:59:00,1.8258,1.82591,1.82579,1.82588,73099999.0
2006-05-01 06:00:00,1.82593,1.82593,1.82577,1.82577,55099999.0
2006-05-01 06:01:00,1.82588,1.82588,1.82581,1.82581,50000000.0
2006-05-01 06:02:00,1.82582,1.82588,1.82581,1.82588,23400000.0
2006-05-01 06:03:00,1.82595,1.82595,1.82579,1.82593,46400000.0
2006-05-01 06:04:00,1.82598,1.82607,1.82598,1.82607,44400002.0
2006-05-01 06:05:00,1.82623,1.82623,1.82613,1.82613,25100000.0
2006-05-01 06:06:00,1.82613,1.82643,1.82613,1.82643,77600000.0
2006-05-01 06:07:00,1.82678,1.82737,1.82678,1.82714,84100000.0
2006-05-01 06:08:00,1.82715,1.82722,1.82714,1.82717,28900000.0
2006-05-01 06:09:00,1.82716,1.82741,1.82716,1.82739,97900002.0
2006-05-01 06:10:00,1.82739,1.82759,1.82737,1.82759,71499999.0
2006-05-01 06:11:00,1.8275,1.8275,1.8274,1.82747,59000000.0
2006-05-01 06:12:00,1.82753,1.82753,1.82731,1.82732,85300000.0
2006-05-01 06:13:00,1.8273,1.8273,1.82719,1.8272,44900000.0
2006-05-01 06:14:00,1.82718,1.82718,1.82718,1.82718,7200000.0
2006-05-01 06:15:00,1.82727,1.82742,1.82727,1.82742,29000000.0
2006-05-01 06:16:00,1.82739,1.82752,1.8273,1.8273,95300001.0
2006-05-01 06:17:00,1.82732,1.8274,1.82728,1.82738,45300000.0
2006-05-01 06:18:00,1.8274,1.82745,1.8274,1.82745,13400000.0
2006-05-01 06:19:00,1.82738,1.82743,1.82731,1.82743,55200000.0
2006-05-01 06:20:00,1.82737,1.82742,1.82737,1.82742,8400000.0
2006-05-01 06:21:00,1.8274,1.82747,1.8274,1.8274,92999998.0
2006-05-01 06:22:00,1.82737,1.82738,1.82729,1.82729,108800000.0
2006-05-01 06:23:00,1.8273,1.8273,1.82715,1.82715,49500000.0
2006-05-01 06:24:00,1.82721,1.82737,1.82721,1.82725,97800000.0
2006-05-01 06:25:00,1.82728,1.82728,1.82715,1.82718,36500000.0
2006-05-01 06:26:00,1.82713,1.82713,1.82711,1.82711,46400000.0
2006-05-01 06:27:00,1.827,1.82708,1.82698,1.82708,33500001.0
2006-05-01 06:28:00,1.827,1.82714,1.827,1.82705,49400000.0
2006-05-01 06:29:00,1.82703,1.82711,1.82695,1.827,29500000.0
2006-05-01 06:30:00,1.82691,1.82702,1.8269,1.82702,35400000.0
2006-05-01 06:31:00,1.82693,1.82693,1.8268,1.8268,54200000.0
2006-05-01 06:32:00,1.82681,1.82688,1.8268,1.82688,49799999.0
2006-05-01 06:33:00,1.82688,1.8269,1.82683,1.82683,74500000.0
2006-05-01 06:34:00,1.8268,1.82687,1.8267,1.82679,65100000.0
2006-05-01 06:35:00,1.82683,1.82688,1.82675,1.82677,89499999.0
2006-05-01 06:36:00,1.82678,1.82696,1.82677,1.82696,19400000.0
2006-05-01 06:37:00,1.82697,1.82697,1.82693,1.82693,22700000.0
2006-05-01 06:38:00,1.82692,1.82692,1.82688,1.82688,22600000.0
2006-05-01 06:39:00,1.8268,1.82685,1.8268,1.82685,7800000.0
2006-05-01 06:40:00,1.82685,1.82685,1.82682,1.82682,19900000.0
2006-05-01 06:41:00,1.82685,1.82685,1.82678,1.82685,45000000.0
2006-05-01 06:42:00,1.82688,1.82692,1.82688,1.82692,9400000.0
2006-05-01 06:43:00,1.82688,1.82688,1.82667,1.82667,30200000.0
2006-05-01 06:44:00,1.82664,1.8267,1.8265,1.82653,89700000.0
2006-05-01 06:45:00,1.8265,1.82655,1.8264,1.82648,54900000.0
2006-05-01 06:46:00,1.82655,1.82655,1.82645,1.82652,56999999.0
2006-05-01 06:47:00,1.8265,1.82661,1.82639,1.82639,92700001.0
2006-05-01 06:48:00,1.82647,1.82653,1.82641,1.82653,23100000.0
2006-05-01 06:49:00,1.82645,1.82645,1.82645,1.82645,800000.0
2006-05-01 06:50:00,1.82649,1.82653,1.82639,1.82648,24000000.0
2006-05-01 06:51:00,1.8264,1.82647,1.82635,1.8264,74700001.0
2006-05-01 06:52:00,1.82643,1.82651,1.82622,1.82622,22700000.0
2006-05-01 06:53:00,1.82655,1.82655,1.82648,1.82648,35500000.0
2006-05-01 06:54:00,1.82663,1.82663,1.82653,1.82657,32200000.0
2006-05-01 06:55:00,1.8265,1.8265,1.8265,1.8265,4000000.0
2006-05-01 06:56:00,1.82645,1.82655,1.82645,1.82655,7600000.0
2006-05-01 06:57:00,1.82651,1.82668,1.82651,1.82654,45700000.0
2006-05-01 06:58:00,1.8266,1.82665,1.82658,1.82659,22300000.0
2006-05-01 06:59:00,1.82645,1.82645,1.82622,1.82622,74600001.0
2006-05-01 07:00:00,1.82638,1.82642,1.82631,1.82631,51400001.0
2006-05-01 07:01:00,1.82629,1.82644,1.82629,1.82635,76900000.0
2006-05-01 07:02:00,1.8264,1.8264,1.82618,1.8262,71900000.0
2006-05-01 07:03:00,1.8262,1.82627,1.8262,1.8262,56300000.0
2006-05-01 07:04:00,1.8262,1.8262,1.82603,1.82609,55100001.0
2006-05-01 07:05:00,1.82611,1.82626,1.82611,1.82625,22399999.0
2006-05-01 07:06:00,1.82637,1.82637,1.82634,1.82634,16000000.0
2006-05-01 07:07:00,1.82645,1.82645,1.82631,1.82631,13000000.0
2006-05-01 07:08:00,1.82635,1.82635,1.82627,1.82635,46100000.0
2006-05-01 07:09:00,1.8263,1.8263,1.8262,1.8263,67000002.0
2006-05-01 07:10:00,1.8263,1.82635,1.8263,1.82635,8000000.0
2006-05-01 07:11:00,1.82627,1.82628,1.82627,1.82628,12400000.0
2006-05-01 07:12:00,1.82633,1.82633,1.8263,1.8263,19500000.0
2006-05-01 07:13:00,1.82635,1.82635,1.82625,1.82627,87900000.0
2006-05-01 07:14:00,1.82625,1.82635,1.82625,1.8263,44900000.0
2006-05-01 07:15:00,1.82638,1.82652,1.8263,1.82652,77699999.0
2006-05-01 07:16:00,1.82655,1.82655,1.8265,1.82652,16700000.0
2006-05-01 07:17:00,1.82655,1.82658,1.82647,1.82655,70100001.0
2006-05-01 07:18:00,1.8265,1.8265,1.8265,1.8265,9000000.0
2006-05-01 07:19:00,1.82646,1.82647,1.82632,1.82632,54300000.0
2006-05-01 07:20:00,1.82628,1.82643,1.82628,1.82643,102500001.0
2006-05-01 07:21:00,1.82644,1.82662,1.82644,1.82657,101799997.0
2006-05-01 07:22:00,1.82648,1.82655,1.82648,1.82655,29400000.0
2006-05-01 07:23:00,1.82655,1.82655,1.8265,1.8265,4000000.0
2006-05-01 07:24:00,1.8265,1.82655,1.82645,1.8265,40200000.0
2006-05-01 07:25:00,1.8265,1.82658,1.82642,1.8265,70099999.0
2006-05-01 07:26:00,1.82647,1.82648,1.82634,1.82645,53500000.0
2006-05-01 07:27:00,1.82635,1.8265,1.82635,1.8264,46299999.0
2006-05-01 07:28:00,1.82642,1.82646,1.82642,1.82646,16500000.0
2006-05-01 07:29:00,1.82655,1.82655,1.82655,1.82655,5200000.0
2006-05-01 07:30:00,1.82655,1.82655,1.8265,1.8265,7500000.0
2006-05-01 07:31:00,1.82649,1.82658,1.82647,1.82657,77600000.0
2006-05-01 07:32:00,1.8266,1.82664,1.82651,1.82651,49700000.0
2006-05-01 07:33:00,1.82657,1.82664,1.82655,1.82664,83799999.0
2006-05-01 07:34:00,1.82659,1.8266,1.82652,1.82657,86599999.0
2006-05-01 07:35:00,1.82665,1.82668,1.82655,1.8266,122100002.0
2006-05-01 07:36:00,1.8266,1.82665,1.8266,1.8266,57000000.0
2006-05-01 07:37:00,1.82661,1.82667,1.82661,1.82667,23100000.0
2006-05-01 07:38:00,1.82668,1.82678,1.82668,1.82678,7200000.0
2006-05-01 07:39:00,1.8267,1.8267,1.8267,1.8267,5400000.0
2006-05-01 07:40:00,1.82667,1.82667,1.82649,1.82653,61499999.0
2006-05-01 07:41:00,1.82655,1.82655,1.8265,1.8265,7100000.0
2006-05-01 07:42:00,1.8265,1.82655,1.82645,1.82645,54900001.0
2006-05-01 07:43:00,1.82658,1.82658,1.8265,1.8265,49600000.0
2006-05-01 07:44:00,1.82649,1.82665,1.82649,1.82665,19100000.0
2006-05-01 07:45:00,1.82664,1.82665,1.82652,1.82652,24100000.0
2006-05-01 07:46:00,1.82649,1.82658,1.82649,1.82658,65700001.0
2006-05-01 07:47:00,1.82663,1.82663,1.82651,1.82658,48300000.0
2006-05-01 07:48:00,1.82657,1.82661,1.82645,1.82656,100100001.0
2006-05-01 07:49:00,1.82658,1.82664,1.82657,1.82664,144899998.0
2006-05-01 07:50:00,1.8266,1.8266,1.82657,1.82657,12800000.0
2006-05-01 07:51:00,1.82667,1.82672,1.82662,1.82662,106100002.0
2006-05-01 07:52:00,1.82662,1.82672,1.82662,1.82672,17100000.0
2006-05-01 07:53:00,1.82675,1.82698,1.82675,1.82698,8200000.0
2006-05-01 07:54:00,1.82712,1.8272,1.82686,1.82706,81699999.0
2006-05-01 07:55:00,1.82706,1.82706,1.82693,1.82693,52100000.0
2006-05-01 07:56:00,1.82695,1.82695,1.82688,1.82688,3400000.0
2006-05-01 07:57:00,1.82669,1.82669,1.82661,1.82661,42499999.0
2006-05-01 07:58:00,1.82645,1.82655,1.82645,1.82655,18000000.0
2006-05-01 07:59:00,1.82652,1.82658,1.82649,1.82658,46000000.0
2006-05-01 08:00:00,1.8265,1.8265,1.8265,1.8265,17400000.0
2006-05-01 08:01:00,1.82657,1.82663,1.82652,1.82654,44300000.0
2006-05-01 08:02:00,1.82661,1.8267,1.8266,1.82662,63200000.0
2006-05-01 08:03:00,1.82664,1.82677,1.82664,1.82669,15800000.0
2006-05-01 08:04:00,1.8267,1.82675,1.82665,1.82675,74999999.0
2006-05-01 08:05:00,1.82677,1.82682,1.82663,1.82677,86700002.0
2006-05-01 08:06:00,1.82666,1.82672,1.82666,1.82672,4500000.0
2006-05-01 08:07:00,1.82647,1.82647,1.82598,1.82624,52000000.0
2006-05-01 08:08:00,1.8262,1.8262,1.82595,1.82604,56000000.0
2006-05-01 08:09:00,1.82605,1.82622,1.82605,1.82618,76600000.0
2006-05-01 08:10:00,1.82612,1.82632,1.82611,1.82632,95500001.0
2006-05-01 08:11:00,1.82619,1.82643,1.82599,1.82604,93299999.0
2006-05-01 08:12:00,1.82592,1.82602,1.82566,1.82566,58650000.0
2006-05-01 08:13:00,1.82545,1.82574,1.8254,1.82551,134899999.0
2006-05-01 08:14:00,1.8255,1.82566,1.8255,1.82566,11100000.0
2006-05-01 08:15:00,1.82592,1.82652,1.82572,1.82572,68600000.0
2006-05-01 08:16:00,1.82571,1.82606,1.82571,1.82606,42300000.0
2006-05-01 08:17:00,1.82602,1.82617,1.82602,1.82617,26900000.0
2006-05-01 08:18:00,1.82608,1.82608,1.82581,1.82587,48800000.0
2006-05-01 08:19:00,1.82582,1.82589,1.82568,1.82589,47800000.0
2006-05-01 08:20:00,1.82591,1.82593,1.82573,1.82593,102200001.0
2006-05-01 08:21:00,1.8259,1.82595,1.82587,1.82588,62800000.0
2006-05-01 08:22:00,1.82595,1.82595,1.82595,1.82595,20300000.0
2006-05-01 08:23:00,1.8261,1.82642,1.8261,1.82638,30800000.0
2006-05-01 08:24:00,1.82625,1.82625,1.82591,1.82611,91399999.0
2006-05-01 08:25:00,1.82615,1.82632,1.82615,1.82626,60400001.0
2006-05-01 08:26:00,1.82622,1.82629,1.8261,1.82613,88400000.0
2006-05-01 08:27:00,1.82614,1.82626,1.82614,1.82626,35300000.0
2006-05-01 08:28:00,1.8262,1.82638,1.8262,1.82633,73300000.0
2006-05-01 08:29:00,1.82631,1.82636,1.82628,1.82632,77900000.0
2006-05-01 08:30:00,1.82627,1.82673,1.82627,1.82673,67200000.0
2006-05-01 08:31:00,1.82683,1.82696,1.82674,1.8268,53300001.0
2006-05-01 08:32:00,1.82677,1.82677,1.82665,1.82665,23100000.0
2006-05-01 08:33:00,1.82661,1.82666,1.82643,1.82644,123599999.0
2006-05-01 08:34:00,1.82633,1.82657,1.82633,1.82656,64800001.0
2006-05-01 08:35:00,1.82662,1.82662,1.82642,1.82642,14400000.0
2006-05-01 08:36:00,1.8264,1.82648,1.8264,1.82648,12900000.0
2006-05-01 08:37:00,1.82637,1.8264,1.82637,1.8264,18000000.0
2006-05-01 08:38:00,1.82645,1.82645,1.8264,1.8264,17500000.0
2006-05-01 08:39:00,1.82628,1.82631,1.82612,1.82612,88699999.0
2006-05-01 08:40:00,1.8261,1.82619,1.8259,1.82592,61200000.0
2006-05-01 08:41:00,1.82597,1.82612,1.82597,1.82607,107100000.0
2006-05-01 08:42:00,1.82613,1.82618,1.82606,1.82616,138599998.0
2006-05-01 08:43:00,1.82618,1.8263,1.82608,1.82611,54999999.0
2006-05-01 08:44:00,1.8261,1.8261,1.82607,1.82607,7800000.0
2006-05-01 08:45:00,1.8262,1.8262,1.826,1.82601,85199998.0
2006-05-01 08:46:00,1.82597,1.82628,1.82597,1.82628,27900000.0
2006-05-01 08:47:00,1.82635,1.82635,1.8263,1.8263,32300000.0
2006-05-01 08:48:00,1.82641,1.82657,1.82631,1.82631,56500000.0
2006-05-01 08:49:00,1.82645,1.82663,1.82645,1.82647,42700000.0
2006-05-01 08:50:00,1.82638,1.82645,1.82638,1.82642,64199999.0
2006-05-01 08:51:00,1.82637,1.82637,1.82625,1.82625,22100000.0
2006-05-01 08:52:00,1.82612,1.82614,1.82611,1.82611,48100000.0
2006-05-01 08:53:00,1.82615,1.82616,1.8261,1.8261,22100000.0
2006-05-01 08:54:00,1.82608,1.8262,1.82603,1.82608,31370000.0
2006-05-01 08:55:00,1.82606,1.82611,1.82602,1.82607,68500000.0
2006-05-01 08:56:00,1.82593,1.82593,1.82565,1.82565,36700001.0
2006-05-01 08:57:00,1.82578,1.82578,1.82572,1.82572,2900000.0
2006-05-01 08:58:00,1.82567,1.82567,1.8256,1.82562,31900000.0
2006-05-01 08:59:00,1.82566,1.82567,1.82538,1.82538,41000000.0
2006-05-01 09:00:00,1.82526,1.82526,1.8251,1.8251,66800000.0
2006-05-01 09:01:00,1.82514,1.82514,1.82508,1.82508,39399999.0
2006-05-01 09:02:00,1.82507,1.82509,1.825,1.82502,61100001.0
2006-05-01 09:03:00,1.82504,1.82525,1.82501,1.82524,74100000.0
2006-05-01 09:04:00,1.82516,1.82525,1.82514,1.82514,51100000.0
2006-05-01 09:05:00,1.8252,1.8252,1.8252,1.8252,35899998.0
2006-05-01 09:06:00,1.82527,1.8253,1.82525,1.8253,23300000.0
2006-05-01 09:07:00,1.8253,1.82532,1.82516,1.82516,115599998.0
2006-05-01 09:08:00,1.82513,1.82519,1.8248,1.82485,63100000.0
2006-05-01 09:09:00,1.82493,1.82494,1.82482,1.82482,49300001.0
2006-05-01 09:10:00,1.82495,1.82506,1.82484,1.82493,45800000.0
2006-05-01 09:11:00,1.82501,1.82501,1.82488,1.82491,45299999.0
2006-05-01 09:12:00,1.82495,1.82497,1.82485,1.82495,42600000.0
2006-05-01 09:13:00,1.82491,1.82503,1.82491,1.82503,39700000.0
2006-05-01 09:14:00,1.82496,1.82507,1.82473,1.82497,39300000.0
2006-05-01 09:15:00,1.82489,1.82496,1.82489,1.82496,20000000.0
2006-05-01 09:16:00,1.82495,1.825,1.82495,1.82495,53400002.0
2006-05-01 09:17:00,1.82503,1.8252,1.82503,1.82503,65300001.0
2006-05-01 09:18:00,1.82501,1.82508,1.82485,1.82485,64500001.0
2006-05-01 09:19:00,1.8248,1.8248,1.82472,1.82477,39100001.0
2006-05-01 09:20:00,1.82479,1.82482,1.82473,1.82473,22300000.0
2006-05-01 09:21:00,1.82472,1.82476,1.82467,1.82472,94046993.0
2006-05-01 09:22:00,1.82475,1.82486,1.82475,1.82486,3700000.0
2006-05-01 09:23:00,1.82493,1.82493,1.82474,1.82478,57700000.0
2006-05-01 09:24:00,1.82477,1.82478,1.82473,1.82473,38200000.0
2006-05-01 09:25:00,1.82462,1.82473,1.82455,1.82455,44300000.0
2006-05-01 09:26:00,1.82455,1.82465,1.8244,1.8245,67000000.0
2006-05-01 09:27:00,1.82457,1.82457,1.82443,1.8245,139100000.0
2006-05-01 09:28:00,1.82448,1.82451,1.82438,1.82438,32400000.0
2006-05-01 09:29:00,1.82439,1.82439,1.82424,1.82427,48600000.0
2006-05-01 09:30:00,1.8242,1.82438,1.8242,1.82429,17000000.0
2006-05-01 09:31:00,1.82419,1.82428,1.8241,1.82425,91700002.0
2006-05-01 09:32:00,1.82426,1.82431,1.82426,1.82429,41500000.0
2006-05-01 09:33:00,1.82439,1.82439,1.82436,1.82436,14500000.0
2006-05-01 09:34:00,1.82442,1.82447,1.82435,1.82435,55399999.0
2006-05-01 09:35:00,1.82434,1.82434,1.82418,1.82432,20200000.0
2006-05-01 09:36:00,1.82423,1.82437,1.82423,1.82435,80699999.0
2006-05-01 09:37:00,1.82434,1.8245,1.82434,1.82444,52300000.0
2006-05-01 09:38:00,1.82448,1.82456,1.82441,1.82455,98799998.0
2006-05-01 09:39:00,1.82442,1.82452,1.82442,1.82445,82200000.0
2006-05-01 09:40:00,1.8244,1.82451,1.8244,1.82441,18300000.0
2006-05-01 09:41:00,1.82415,1.8244,1.82415,1.8244,70900001.0
2006-05-01 09:42:00,1.82445,1.82445,1.8244,1.8244,50300000.0
2006-05-01 09:43:00,1.82443,1.82445,1.8244,1.8244,37900001.0
2006-05-01 09:44:00,1.82442,1.82442,1.8242,1.82436,76900000.0
2006-05-01 09:45:00,1.82439,1.82444,1.82426,1.82426,48900001.0
2006-05-01 09:46:00,1.82428,1.82428,1.82415,1.82425,51699999.0
2006-05-01 09:47:00,1.82423,1.82428,1.82418,1.8242,56300000.0
2006-05-01 09:48:00,1.82427,1.82441,1.82427,1.82438,37000000.0
2006-05-01 09:49:00,1.82442,1.82442,1.82428,1.82428,74900000.0
2006-05-01 09:50:00,1.82431,1.82441,1.82431,1.82433,67700001.0
2006-05-01 09:51:00,1.82435,1.82435,1.82428,1.8243,58500000.0
2006-05-01 09:52:00,1.82425,1.82435,1.82425,1.82435,56199999.0
2006-05-01 09:53:00,1.82431,1.82442,1.82431,1.82436,56050001.0
2006-05-01 09:54:00,1.82429,1.82442,1.82427,1.82442,106600000.0
2006-05-01 09:55:00,1.82445,1.82445,1.82428,1.82445,68700000.0
2006-05-01 09:56:00,1.82443,1.82443,1.82431,1.82437,65200000.0
2006-05-01 09:57:00,1.82438,1.82438,1.82431,1.82432,59400001.0
2006-05-01 09:58:00,1.82435,1.82435,1.82425,1.82428,28700000.0
2006-05-01 09:59:00,1.82425,1.82435,1.82425,1.82435,46700000.0
2006-05-01 10:00:00,1.8243,1.82435,1.82423,1.82423,18000000.0
2006-05-01 10:01:00,1.8243,1.82435,1.82425,1.82435,77499997.0
2006-05-01 10:02:00,1.82435,1.82446,1.82435,1.82446,24400000.0
2006-05-01 10:03:00,1.82455,1.82455,1.8245,1.8245,48699999.0
2006-05-01 10:04:00,1.82455,1.82468,1.82453,1.82453,87000000.0
2006-05-01 10:05:00,1.82451,1.82462,1.82448,1.82462,57199999.0
2006-05-01 10:06:00,1.82465,1.82468,1.8245,1.8245,50300000.0
2006-05-01 10:07:00,1.82458,1.82459,1.82458,1.82458,25000001.0
2006-05-01 10:08:00,1.8245,1.8245,1.82445,1.82445,131999999.0
2006-05-01 10:09:00,1.82453,1.82455,1.8245,1.8245,60099999.0
2006-05-01 10:10:00,1.8245,1.82466,1.82447,1.82466,62500000.0
2006-05-01 10:11:00,1.82468,1.82475,1.82467,1.82469,99000000.0
2006-05-01 10:12:00,1.8246,1.82465,1.82458,1.82465,47300001.0
2006-05-01 10:13:00,1.8246,1.82465,1.8246,1.82465,19600000.0
2006-05-01 10:14:00,1.82457,1.82465,1.82457,1.82465,20800000.0
2006-05-01 10:15:00,1.82463,1.82465,1.82452,1.82465,66900000.0
2006-05-01 10:16:00,1.82465,1.82465,1.8246,1.8246,39200000.0
2006-05-01 10:17:00,1.82459,1.8246,1.82451,1.82457,16400000.0
2006-05-01 10:18:00,1.82453,1.8246,1.82444,1.82453,64700000.0
2006-05-01 10:19:00,1.82448,1.82454,1.82445,1.82448,14900000.0
2006-05-01 10:20:00,1.82442,1.82449,1.8241,1.8241,74600000.0
2006-05-01 10:21:00,1.82396,1.82396,1.82361,1.82361,39100000.0
2006-05-01 10:22:00,1.82353,1.82353,1.82346,1.82347,90800000.0
2006-05-01 10:23:00,1.82351,1.82363,1.82351,1.82358,31900000.0
2006-05-01 10:24:00,1.82372,1.82402,1.82372,1.82401,45600000.0
2006-05-01 10:25:00,1.82394,1.82394,1.8238,1.82387,161399999.0
2006-05-01 10:26:00,1.82378,1.82378,1.82357,1.82365,113300002.0
2006-05-01 10:27:00,1.82372,1.82382,1.82366,1.82378,112199999.0
2006-05-01 10:28:00,1.82386,1.82429,1.82386,1.82429,60400000.0
2006-05-01 10:29:00,1.8243,1.82435,1.82425,1.82425,52100000.0
2006-05-01 10:30:00,1.82433,1.82446,1.82433,1.82443,71900000.0
2006-05-01 10:31:00,1.82439,1.8244,1.82434,1.82437,59800001.0
2006-05-01 10:32:00,1.8243,1.82435,1.82428,1.8243,59799998.0
2006-05-01 10:33:00,1.82435,1.82435,1.82435,1.82435,22400000.0
2006-05-01 10:34:00,1.82432,1.82435,1.82428,1.82435,59199999.0
2006-05-01 10:35:00,1.82435,1.82435,1.8243,1.8243,44500000.0
2006-05-01 10:36:00,1.82426,1.82433,1.82423,1.82433,22800000.0
2006-05-01 10:37:00,1.8243,1.82442,1.82427,1.82442,82900000.0
2006-05-01 10:38:00,1.82445,1.82448,1.8244,1.82448,71399999.0
2006-05-01 10:39:00,1.82447,1.82455,1.82442,1.82442,52800000.0
2006-05-01 10:40:00,1.8245,1.82463,1.82449,1.82463,84000001.0
2006-05-01 10:41:00,1.82455,1.82456,1.82435,1.82435,49500001.0
2006-05-01 10:42:00,1.82445,1.82445,1.82438,1.8244,35200000.0
2006-05-01 10:43:00,1.82445,1.82445,1.8244,1.82445,70800000.0
2006-05-01 10:44:00,1.82445,1.82445,1.82435,1.8244,66700001.0
2006-05-01 10:45:00,1.8244,1.82445,1.8244,1.82445,67999999.0
2006-05-01 10:46:00,1.82435,1.8245,1.82435,1.82445,106100002.0
2006-05-01 10:47:00,1.82445,1.82453,1.82445,1.82453,25800000.0
2006-05-01 10:48:00,1.82443,1.82447,1.82443,1.82447,30900001.0
2006-05-01 10:49:00,1.82445,1.82447,1.82445,1.82447,14000000.0
2006-05-01 10:50:00,1.82444,1.82448,1.8244,1.8244,15400000.0
2006-05-01 10:51:00,1.82448,1.82448,1.82435,1.82435,61700000.0
2006-05-01 10:52:00,1.8245,1.8245,1.82437,1.82437,58200000.0
2006-05-01 10:53:00,1.82441,1.82448,1.82441,1.82445,35100000.0
2006-05-01 10:54:00,1.82446,1.8245,1.8244,1.82446,48899998.0
2006-05-01 10:55:00,1.82443,1.82445,1.82426,1.8244,65100000.0
2006-05-01 10:56:00,1.8244,1.82447,1.82435,1.82447,93000000.0
2006-05-01 10:57:00,1.82443,1.82443,1.82431,1.82443,25800000.0
2006-05-01 10:58:00,1.82445,1.82445,1.82432,1.8244,91299999.0
2006-05-01 10:59:00,1.82441,1.82453,1.8244,1.82453,59499999.0
2006-05-01 11:00:00,1.82455,1.82455,1.82445,1.82455,29800000.0
2006-05-01 11:01:00,1.8245,1.82455,1.82445,1.8245,96199998.0
2006-05-01 11:02:00,1.8245,1.82455,1.82448,1.82448,62800000.0
2006-05-01 11:03:00,1.82452,1.82455,1.82443,1.82455,54500000.0
2006-05-01 11:04:00,1.82453,1.82453,1.82445,1.82445,54400000.0
2006-05-01 11:05:00,1.8245,1.82457,1.82445,1.82448,70300000.0
2006-05-01 11:06:00,1.82452,1.82455,1.82445,1.82445,78700002.0
2006-05-01 11:07:00,1.8245,1.82455,1.8245,1.82453,137800002.0
2006-05-01 11:08:00,1.82455,1.82455,1.82448,1.82455,76600001.0
2006-05-01 11:09:00,1.8246,1.82465,1.8246,1.82465,18400000.0
2006-05-01 11:10:00,1.8247,1.82482,1.8247,1.82482,76200001.0
2006-05-01 11:11:00,1.82485,1.82485,1.82478,1.8248,75300000.0
2006-05-01 11:12:00,1.8248,1.82485,1.82475,1.82475,68500000.0
2006-05-01 11:13:00,1.8248,1.82485,1.82475,1.82485,68499999.0
2006-05-01 11:14:00,1.82478,1.82478,1.8247,1.82471,34000000.0
2006-05-01 11:15:00,1.82473,1.82478,1.82473,1.82478,27600000.0
2006-05-01 11:16:00,1.82475,1.82485,1.8247,1.82485,77000001.0
2006-05-01 11:17:00,1.82487,1.82502,1.82487,1.825,74300001.0
2006-05-01 11:18:00,1.82501,1.82505,1.8249,1.82505,69700000.0
2006-05-01 11:19:00,1.825,1.82505,1.82495,1.825,83400001.0
2006-05-01 11:20:00,1.82498,1.82498,1.82487,1.82487,43100000.0
2006-05-01 11:21:00,1.82485,1.82485,1.82478,1.82483,31100000.0
2006-05-01 11:22:00,1.82484,1.82493,1.8248,1.82487,150800002.0
2006-05-01 11:23:00,1.82488,1.8249,1.82483,1.82487,51499999.0
2006-05-01 11:24:00,1.8249,1.82496,1.82479,1.82496,50000000.0
2006-05-01 11:25:00,1.82485,1.82491,1.82478,1.82482,72600001.0
2006-05-01 11:26:00,1.82485,1.82485,1.82477,1.82477,70400001.0
2006-05-01 11:27:00,1.82485,1.82509,1.82485,1.82491,61400000.0
2006-05-01 11:28:00,1.82495,1.82495,1.8249,1.8249,35446994.0
2006-05-01 11:29:00,1.82489,1.82493,1.82484,1.82487,65649999.0
2006-05-01 11:30:00,1.8249,1.82527,1.8249,1.825,87200000.0
2006-05-01 11:31:00,1.82487,1.82491,1.82472,1.82488,126699999.0
2006-05-01 11:32:00,1.82488,1.82498,1.82485,1.82498,101800001.0
2006-05-01 11:33:00,1.8249,1.82495,1.82485,1.82495,95400000.0
2006-05-01 11:34:00,1.82495,1.82495,1.82485,1.82493,64100001.0
2006-05-01 11:35:00,1.8249,1.82495,1.82485,1.82495,82100000.0
2006-05-01 11:36:00,1.82488,1.82504,1.82488,1.82504,63800000.0
2006-05-01 11:37:00,1.82505,1.82505,1.82495,1.825,52800001.0
2006-05-01 11:38:00,1.82505,1.82505,1.82497,1.825,30200000.0
2006-05-01 11:39:00,1.82505,1.82526,1.82505,1.82526,81499998.0
2006-05-01 11:40:00,1.82527,1.8254,1.82492,1.82496,85199999.0
2006-05-01 11:41:00,1.82497,1.82503,1.82492,1.82492,21500000.0
2006-05-01 11:42:00,1.8249,1.82495,1.82485,1.8249,150199998.0
2006-05-01 11:43:00,1.8249,1.82495,1.82482,1.82485,53899998.0
2006-05-01 11:44:00,1.8249,1.82495,1.82485,1.82495,30400000.0
2006-05-01 11:45:00,1.82495,1.82495,1.82488,1.8249,53599999.0
2006-05-01 11:46:00,1.82495,1.82495,1.82488,1.8249,84599999.0
2006-05-01 11:47:00,1.82495,1.82497,1.82488,1.8249,126000000.0
2006-05-01 11:48:00,1.82496,1.82503,1.82492,1.82503,68000000.0
2006-05-01 11:49:00,1.825,1.82505,1.825,1.825,58800000.0
2006-05-01 11:50:00,1.825,1.82509,1.82499,1.82505,119000000.0
2006-05-01 11:51:00,1.82507,1.82516,1.82507,1.82516,70700001.0
2006-05-01 11:52:00,1.82518,1.82524,1.82513,1.82524,28000000.0
2006-05-01 11:53:00,1.82521,1.82533,1.82521,1.82533,89599997.0
2006-05-01 11:54:00,1.8253,1.82535,1.82525,1.82525,55900000.0
2006-05-01 11:55:00,1.82528,1.8253,1.82525,1.8253,52299999.0
2006-05-01 11:56:00,1.82537,1.82548,1.82537,1.82548,19900000.0
2006-05-01 11:57:00,1.8255,1.82555,1.82543,1.82555,85400000.0
2006-05-01 11:58:00,1.82555,1.82565,1.82548,1.82548,50700000.0
2006-05-01 11:59:00,1.82548,1.82555,1.82537,1.8254,95000000.0
2006-05-01 12:00:00,1.82537,1.82543,1.82527,1.82538,87199999.0
2006-05-01 12:01:00,1.82535,1.8254,1.82528,1.82528,71400000.0
2006-05-01 12:02:00,1.82529,1.82549,1.82529,1.82547,10900000.0
2006-05-01 12:03:00,1.82552,1.82552,1.82541,1.82541,27100000.0
2006-05-01 12:04:00,1.82537,1.8254,1.82528,1.82528,54200000.0
2006-05-01 12:05:00,1.8253,1.8253,1.8251,1.82523,41200000.0
2006-05-01 12:06:00,1.8252,1.82527,1.82518,1.82522,51600001.0
2006-05-01 12:07:00,1.82525,1.82525,1.8252,1.82525,93299999.0
2006-05-01 12:08:00,1.82518,1.8252,1.82517,1.82517,24800000.0
2006-05-01 12:09:00,1.82513,1.82513,1.825,1.82507,89399998.0
2006-05-01 12:10:00,1.82507,1.82511,1.82503,1.82507,29500000.0
2006-05-01 12:11:00,1.825,1.82505,1.825,1.825,41400000.0
2006-05-01 12:12:00,1.825,1.82505,1.825,1.825,59400001.0
2006-05-01 12:13:00,1.825,1.82505,1.825,1.82505,53100001.0
2006-05-01 12:14:00,1.825,1.825,1.82482,1.82488,12200000.0
2006-05-01 12:15:00,1.82499,1.82499,1.82496,1.82496,32600000.0
2006-05-01 12:16:00,1.82503,1.82505,1.82495,1.82505,66100000.0
2006-05-01 12:17:00,1.82505,1.82505,1.82492,1.825,53400000.0
2006-05-01 12:18:00,1.825,1.825,1.82498,1.825,26900000.0
2006-05-01 12:19:00,1.82507,1.82516,1.82505,1.82512,79700000.0
2006-05-01 12:20:00,1.82517,1.8252,1.82511,1.82517,46500001.0
2006-05-01 12:21:00,1.82508,1.82518,1.825,1.8251,131699999.0
2006-05-01 12:22:00,1.82505,1.82515,1.82505,1.8251,39400000.0
2006-05-01 12:23:00,1.82515,1.82515,1.8251,1.8251,70299998.0
2006-05-01 12:24:00,1.8251,1.82515,1.82508,1.8251,52800000.0
2006-05-01 12:25:00,1.8251,1.82515,1.82505,1.8251,101999999.0
2006-05-01 12:26:00,1.82515,1.82515,1.8251,1.8251,36800000.0
2006-05-01 12:27:00,1.8251,1.82515,1.8251,1.82515,17300000.0
2006-05-01 12:28:00,1.82517,1.82517,1.82508,1.8251,86300000.0
2006-05-01 12:29:00,1.82519,1.82531,1.82513,1.82513,97500001.0
2006-05-01 12:30:00,1.82506,1.8251,1.82498,1.82502,79200000.0
2006-05-01 12:31:00,1.82503,1.82521,1.82503,1.82521,88799999.0
2006-05-01 12:32:00,1.8252,1.8252,1.82486,1.82488,86500002.0
2006-05-01 12:33:00,1.82495,1.82495,1.82488,1.82495,64200000.0
2006-05-01 12:34:00,1.82502,1.82502,1.82498,1.82498,18700000.0
2006-05-01 12:35:00,1.82505,1.82505,1.82499,1.82504,82499997.0
2006-05-01 12:36:00,1.82505,1.82505,1.82495,1.82505,115399999.0
2006-05-01 12:37:00,1.82495,1.82505,1.82495,1.82505,13500000.0
2006-05-01 12:38:00,1.82498,1.8251,1.82491,1.8251,23500000.0
2006-05-01 12:39:00,1.82504,1.82509,1.82499,1.82499,49999999.0
2006-05-01 12:40:00,1.82502,1.82513,1.82499,1.82511,23400000.0
2006-05-01 12:41:00,1.82505,1.82514,1.82505,1.82508,44199999.0
2006-05-01 12:42:00,1.82508,1.82524,1.82508,1.8252,24800000.0
2006-05-01 12:43:00,1.8252,1.82525,1.82515,1.82525,69199999.0
2006-05-01 12:44:00,1.82518,1.82537,1.82518,1.82522,117799999.0
2006-05-01 12:45:00,1.82534,1.82549,1.82534,1.82544,59700000.0
2006-05-01 12:46:00,1.82544,1.82544,1.82537,1.82539,23300000.0
2006-05-01 12:47:00,1.82535,1.8254,1.8253,1.82532,33000000.0
2006-05-01 12:48:00,1.8253,1.82535,1.8253,1.8253,37500000.0
2006-05-01 12:49:00,1.8253,1.82535,1.82527,1.82533,16400000.0
2006-05-01 12:50:00,1.82535,1.82537,1.8253,1.82537,61500000.0
2006-05-01 12:51:00,1.82527,1.82535,1.82525,1.82535,66000000.0
2006-05-01 12:52:00,1.82528,1.82535,1.82528,1.8253,135499999.0
2006-05-01 12:53:00,1.8253,1.82537,1.82525,1.8253,65300000.0
2006-05-01 12:54:00,1.82528,1.82535,1.8252,1.8253,49699999.0
2006-05-01 12:55:00,1.8253,1.82538,1.82525,1.82535,61200000.0
2006-05-01 12:56:00,1.82521,1.82521,1.82497,1.82506,61799999.0
2006-05-01 12:57:00,1.82508,1.82515,1.82508,1.82515,24600000.0
2006-05-01 12:58:00,1.82511,1.82511,1.82498,1.82498,31400000.0
2006-05-01 12:59:00,1.82475,1.825,1.82475,1.825,38700000.0
2006-05-01 13:00:00,1.82505,1.82505,1.825,1.82505,103400001.0
2006-05-01 13:01:00,1.82493,1.82504,1.82493,1.82504,55900001.0
2006-05-01 13:02:00,1.825,1.82505,1.82497,1.82497,54200000.0
2006-05-01 13:03:00,1.82503,1.82504,1.82493,1.82494,62900001.0
2006-05-01 13:04:00,1.82492,1.82498,1.82492,1.82493,26000000.0
2006-05-01 13:05:00,1.8249,1.82497,1.82487,1.82487,89300001.0
2006-05-01 13:06:00,1.825,1.8252,1.825,1.82514,98099999.0
2006-05-01 13:07:00,1.8253,1.82553,1.8253,1.82553,128699999.0
2006-05-01 13:08:00,1.82567,1.8257,1.82564,1.8257,63700000.0
2006-05-01 13:09:00,1.8256,1.82565,1.8256,1.82565,79499998.0
2006-05-01 13:10:00,1.82565,1.82585,1.82565,1.82585,33000000.0
2006-05-01 13:11:00,1.82588,1.82607,1.82588,1.82601,27000000.0
2006-05-01 13:12:00,1.82603,1.82603,1.82588,1.82596,29699999.0
2006-05-01 13:13:00,1.82583,1.82606,1.82583,1.82606,44700001.0
2006-05-01 13:14:00,1.82602,1.8261,1.82599,1.82603,52200000.0
2006-05-01 13:15:00,1.82607,1.82613,1.82603,1.82609,90700002.0
2006-05-01 13:16:00,1.82609,1.82623,1.82605,1.82622,54999999.0
2006-05-01 13:17:00,1.82632,1.82647,1.82631,1.82643,51599999.0
2006-05-01 13:18:00,1.82643,1.82645,1.82624,1.82635,40000000.0
2006-05-01 13:19:00,1.8265,1.82657,1.82645,1.82657,40400000.0
2006-05-01 13:20:00,1.82653,1.82653,1.82641,1.82641,68200000.0
2006-05-01 13:21:00,1.82645,1.82645,1.82637,1.82637,60500000.0
2006-05-01 13:22:00,1.8264,1.82645,1.82635,1.82635,25700000.0
2006-05-01 13:23:00,1.8264,1.82645,1.8264,1.82642,34800000.0
2006-05-01 13:24:00,1.82635,1.82643,1.82631,1.82635,78600000.0
2006-05-01 13:25:00,1.82634,1.82634,1.82618,1.8262,39400001.0
2006-05-01 13:26:00,1.82624,1.82624,1.82613,1.82623,45000000.0
2006-05-01 13:27:00,1.8262,1.82633,1.82615,1.82618,77700001.0
2006-05-01 13:28:00,1.82612,1.8262,1.8261,1.8261,9200000.0
2006-05-01 13:29:00,1.82611,1.82626,1.82611,1.82626,100100002.0
2006-05-01 13:30:00,1.82625,1.82631,1.82613,1.82613,63600000.0
2006-05-01 13:31:00,1.82613,1.82624,1.82603,1.82624,73100000.0
2006-05-01 13:32:00,1.82622,1.82622,1.82614,1.82621,41800000.0
2006-05-01 13:33:00,1.8262,1.8262,1.82602,1.82602,19400000.0
2006-05-01 13:34:00,1.82598,1.82605,1.82598,1.826,117000001.0
2006-05-01 13:35:00,1.82589,1.82589,1.82567,1.82587,55599999.0
2006-05-01 13:36:00,1.82596,1.82603,1.82594,1.82603,88799999.0
2006-05-01 13:37:00,1.82615,1.82639,1.82615,1.82624,64200002.0
2006-05-01 13:38:00,1.82633,1.82654,1.82633,1.82654,104699999.0
2006-05-01 13:39:00,1.82663,1.8267,1.8266,1.82667,26700000.0
2006-05-01 13:40:00,1.82676,1.8268,1.82663,1.82665,87700000.0
2006-05-01 13:41:00,1.82675,1.82678,1.82665,1.82665,78700000.0
2006-05-01 13:42:00,1.82667,1.8271,1.82667,1.8271,72699999.0
2006-05-01 13:43:00,1.82703,1.82704,1.82681,1.82704,58800002.0
2006-05-01 13:44:00,1.82702,1.82713,1.82698,1.82699,108600000.0
2006-05-01 13:45:00,1.8269,1.82695,1.8269,1.82693,47200000.0
2006-05-01 13:46:00,1.82691,1.82698,1.82691,1.82698,46400000.0
2006-05-01 13:47:00,1.82695,1.82695,1.8266,1.8266,60099999.0
2006-05-01 13:48:00,1.82661,1.82672,1.82661,1.82665,49200000.0
2006-05-01 13:49:00,1.82667,1.82673,1.82656,1.82673,50299999.0
2006-05-01 13:50:00,1.8268,1.82684,1.8268,1.82682,63800001.0
2006-05-01 13:51:00,1.82683,1.82694,1.82674,1.82674,26900000.0
2006-05-01 13:52:00,1.82677,1.82682,1.82673,1.82673,83999999.0
2006-05-01 13:53:00,1.82667,1.82682,1.82667,1.82682,26000001.0
2006-05-01 13:54:00,1.8268,1.82683,1.8267,1.82683,98499999.0
2006-05-01 13:55:00,1.8269,1.82711,1.8269,1.82703,55000000.0
2006-05-01 13:56:00,1.82699,1.82708,1.82684,1.82703,73099999.0
2006-05-01 13:57:00,1.82696,1.82707,1.82696,1.82707,107900000.0
2006-05-01 13:58:00,1.82699,1.82699,1.82677,1.82677,50000000.0
2006-05-01 13:59:00,1.82686,1.82698,1.82681,1.82681,39200000.0
2006-05-01 14:00:00,1.82679,1.82686,1.82668,1.82668,90699999.0
2006-05-01 14:01:00,1.82682,1.82691,1.82675,1.82675,82599999.0
2006-05-01 14:02:00,1.82661,1.8267,1.82654,1.82659,132149998.0
2006-05-01 14:03:00,1.8266,1.8266,1.82627,1.82627,24600000.0
2006-05-01 14:04:00,1.82622,1.82625,1.8261,1.8261,99099999.0
2006-05-01 14:05:00,1.82617,1.8263,1.8261,1.82629,31400000.0
2006-05-01 14:06:00,1.8264,1.82657,1.8264,1.82649,77000000.0
2006-05-01 14:07:00,1.82666,1.82696,1.82666,1.82674,63400001.0
2006-05-01 14:08:00,1.82687,1.8271,1.82687,1.82708,51400000.0
2006-05-01 14:09:00,1.82733,1.82767,1.82733,1.82755,75900000.0
2006-05-01 14:10:00,1.82762,1.8277,1.82739,1.82739,36700000.0
2006-05-01 14:11:00,1.8272,1.8273,1.8272,1.8272,53200000.0
2006-05-01 14:12:00,1.8271,1.82741,1.82708,1.82741,101299996.0
2006-05-01 14:13:00,1.82749,1.82749,1.82707,1.82718,36400000.0
2006-05-01 14:14:00,1.82719,1.82728,1.82698,1.82698,37999999.0
2006-05-01 14:15:00,1.82692,1.82698,1.82689,1.82698,27600000.0
2006-05-01 14:16:00,1.82704,1.82715,1.82704,1.82711,38499999.0
2006-05-01 14:17:00,1.82716,1.82719,1.82698,1.82703,80800002.0
2006-05-01 14:18:00,1.82712,1.82726,1.82712,1.82723,71700001.0
2006-05-01 14:19:00,1.82733,1.82742,1.82733,1.82737,43099999.0
2006-05-01 14:20:00,1.8273,1.82794,1.8273,1.82794,37400000.0
2006-05-01 14:21:00,1.82812,1.82812,1.82795,1.828,85770000.0
2006-05-01 14:22:00,1.82845,1.82889,1.82822,1.82889,99600001.0
2006-05-01 14:23:00,1.8291,1.8292,1.82862,1.82862,55599999.0
2006-05-01 14:24:00,1.82842,1.8285,1.82813,1.82813,25700000.0
2006-05-01 14:25:00,1.82794,1.82794,1.82744,1.82744,32100000.0
2006-05-01 14:26:00,1.82744,1.82748,1.82707,1.82707,67699999.0
2006-05-01 14:27:00,1.82714,1.82714,1.82648,1.82648,33100000.0
2006-05-01 14:28:00,1.82639,1.82654,1.82639,1.82647,75100001.0
2006-05-01 14:29:00,1.82636,1.82636,1.82604,1.8261,49300000.0
2006-05-01 14:30:00,1.82622,1.82627,1.82425,1.82432,65100000.0
2006-05-01 14:31:00,1.82451,1.82514,1.82451,1.82514,77899998.0
2006-05-01 14:32:00,1.82536,1.8254,1.82504,1.82518,44000000.0
2006-05-01 14:33:00,1.8253,1.82577,1.8253,1.82577,69500000.0
2006-05-01 14:34:00,1.82572,1.82572,1.82548,1.82565,42000000.0
2006-05-01 14:35:00,1.82562,1.82569,1.82551,1.82559,95200002.0
2006-05-01 14:36:00,1.82588,1.82674,1.82588,1.82665,131799998.0
2006-05-01 14:37:00,1.82666,1.82683,1.82665,1.8267,162699999.0
2006-05-01 14:38:00,1.8267,1.82688,1.8267,1.82682,38400000.0
2006-05-01 14:39:00,1.82698,1.82758,1.82698,1.82758,58799999.0
2006-05-01 14:40:00,1.82785,1.8282,1.82785,1.82812,25200000.0
2006-05-01 14:41:00,1.82825,1.82884,1.82825,1.82884,31900000.0
2006-05-01 14:42:00,1.82893,1.82902,1.82884,1.82884,104599999.0
2006-05-01 14:43:00,1.82857,1.82857,1.82801,1.82801,57400000.0
2006-05-01 14:44:00,1.82808,1.82822,1.82804,1.82822,53600001.0
2006-05-01 14:45:00,1.82821,1.82845,1.82821,1.82845,61299999.0
2006-05-01 14:46:00,1.82848,1.82852,1.82844,1.82852,58800000.0
2006-05-01 14:47:00,1.82861,1.8287,1.82857,1.82857,63199999.0
2006-05-01 14:48:00,1.8286,1.82862,1.82845,1.8285,74900000.0
2006-05-01 14:49:00,1.82847,1.82847,1.82821,1.82843,62899999.0
2006-05-01 14:50:00,1.82838,1.82845,1.82824,1.82833,45100000.0
2006-05-01 14:51:00,1.82831,1.82847,1.82831,1.82847,64700000.0
2006-05-01 14:52:00,1.82851,1.82896,1.82851,1.82895,79700000.0
2006-05-01 14:53:00,1.82899,1.82921,1.82899,1.82921,46800000.0
2006-05-01 14:54:00,1.82918,1.82959,1.82906,1.82946,38100000.0
2006-05-01 14:55:00,1.82925,1.82948,1.8292,1.82948,72499999.0
2006-05-01 14:56:00,1.82967,1.83092,1.82967,1.83089,89800000.0
2006-05-01 14:57:00,1.83114,1.83231,1.83114,1.83213,63150000.0
2006-05-01 14:58:00,1.83219,1.83247,1.83219,1.83232,92900000.0
2006-05-01 14:59:00,1.83232,1.83241,1.83189,1.83189,65199999.0
2006-05-01 15:00:00,1.83183,1.83195,1.83151,1.83195,108399999.0
2006-05-01 15:01:00,1.83207,1.83235,1.83206,1.83206,28900000.0
2006-05-01 15:02:00,1.83196,1.83196,1.83173,1.83181,36600000.0
2006-05-01 15:03:00,1.83188,1.83279,1.83188,1.83279,42000000.0
2006-05-01 15:04:00,1.83302,1.83325,1.83302,1.8332,44099999.0
2006-05-01 15:05:00,1.8331,1.83375,1.83296,1.83375,72100000.0
2006-05-01 15:06:00,1.83368,1.83375,1.83357,1.8336,46300000.0
2006-05-01 15:07:00,1.83378,1.83429,1.83372,1.83429,53600000.0
2006-05-01 15:08:00,1.83485,1.83564,1.83472,1.83564,65500000.0
2006-05-01 15:09:00,1.83593,1.83654,1.83593,1.8364,141499999.0
2006-05-01 15:10:00,1.83634,1.83654,1.8363,1.83634,61100000.0
2006-05-01 15:11:00,1.83609,1.83642,1.83585,1.83633,120399999.0
2006-05-01 15:12:00,1.83634,1.83682,1.83629,1.83668,71900002.0
2006-05-01 15:13:00,1.83661,1.83661,1.83624,1.83629,74300001.0
2006-05-01 15:14:00,1.83609,1.83609,1.83579,1.83579,60800001.0
2006-05-01 15:15:00,1.83575,1.8364,1.83575,1.8364,96900000.0
2006-05-01 15:16:00,1.8363,1.83647,1.83617,1.83633,106199998.0
2006-05-01 15:17:00,1.83615,1.8363,1.83607,1.8363,31500000.0
2006-05-01 15:18:00,1.83639,1.83641,1.83556,1.83556,153599999.0
2006-05-01 15:19:00,1.83549,1.83617,1.83549,1.83617,57800000.0
2006-05-01 15:20:00,1.83615,1.83632,1.83597,1.83632,62700000.0
2006-05-01 15:21:00,1.83617,1.83626,1.83587,1.83613,81700001.0
2006-05-01 15:22:00,1.83635,1.83657,1.83622,1.83622,38800000.0
2006-05-01 15:23:00,1.83609,1.83621,1.83606,1.8361,116899999.0
2006-05-01 15:24:00,1.83613,1.83627,1.83601,1.83624,102800001.0
2006-05-01 15:25:00,1.83618,1.83629,1.83605,1.83615,124000001.0
2006-05-01 15:26:00,1.836,1.836,1.83584,1.83587,62300001.0
2006-05-01 15:27:00,1.83607,1.83628,1.83607,1.83618,34500000.0
2006-05-01 15:28:00,1.836,1.83616,1.836,1.83604,44899999.0
2006-05-01 15:29:00,1.83607,1.83622,1.8359,1.8359,82799999.0
2006-05-01 15:30:00,1.83587,1.83616,1.83587,1.83616,104299999.0
2006-05-01 15:31:00,1.8362,1.8362,1.83596,1.83613,113900003.0
2006-05-01 15:32:00,1.83621,1.83682,1.83621,1.83622,65700000.0
2006-05-01 15:33:00,1.83618,1.83646,1.83618,1.83646,32800000.0
2006-05-01 15:34:00,1.83664,1.83824,1.83664,1.83824,42900000.0
2006-05-01 15:35:00,1.83846,1.83915,1.83838,1.83904,55700000.0
2006-05-01 15:36:00,1.8389,1.83899,1.83858,1.83865,81600000.0
2006-05-01 15:37:00,1.83862,1.83917,1.8385,1.83917,29000000.0
2006-05-01 15:38:00,1.83934,1.83988,1.83934,1.83988,68900000.0
2006-05-01 15:39:00,1.84007,1.84118,1.84007,1.84118,55699999.0
2006-05-01 15:40:00,1.84123,1.84123,1.84085,1.84085,46200001.0
2006-05-01 15:41:00,1.84077,1.84083,1.84028,1.84054,67300000.0
2006-05-01 15:42:00,1.84052,1.84052,1.83986,1.83986,49300000.0
2006-05-01 15:43:00,1.83998,1.84017,1.83998,1.84013,63000000.0
2006-05-01 15:44:00,1.84008,1.84047,1.84003,1.84042,41300000.0
2006-05-01 15:45:00,1.84031,1.84031,1.84006,1.84023,59500000.0
2006-05-01 15:46:00,1.84022,1.84022,1.83995,1.83995,78700001.0
2006-05-01 15:47:00,1.83964,1.83964,1.83917,1.83927,65100000.0
2006-05-01 15:48:00,1.8392,1.8392,1.8388,1.8388,54700000.0
2006-05-01 15:49:00,1.83845,1.83873,1.83835,1.83866,69100001.0
2006-05-01 15:50:00,1.83856,1.8387,1.83851,1.83855,92100001.0
2006-05-01 15:51:00,1.83853,1.83853,1.83779,1.83779,42300000.0
2006-05-01 15:52:00,1.83773,1.83785,1.83752,1.83776,50100000.0
2006-05-01 15:53:00,1.8377,1.83778,1.83731,1.83778,50499999.0
2006-05-01 15:54:00,1.83783,1.83783,1.83727,1.83727,80099999.0
2006-05-01 15:55:00,1.83727,1.83727,1.83665,1.83668,80300001.0
2006-05-01 15:56:00,1.83673,1.83754,1.83668,1.83748,72200000.0
2006-05-01 15:57:00,1.83745,1.83745,1.83716,1.83734,34800000.0
2006-05-01 15:58:00,1.83728,1.83775,1.83728,1.83775,64300000.0
2006-05-01 15:59:00,1.83766,1.83766,1.83708,1.83712,28700000.0
2006-05-01 16:00:00,1.83313,1.83313,1.82586,1.83275,75199999.0
2006-05-01 16:01:00,1.83508,1.83533,1.83474,1.83533,66699999.0
2006-05-01 16:02:00,1.83521,1.83598,1.83521,1.83551,156499998.0
2006-05-01 16:03:00,1.83525,1.83657,1.83525,1.83657,94199998.0
2006-05-01 16:04:00,1.83683,1.83686,1.83562,1.83574,110300000.0
2006-05-01 16:05:00,1.83585,1.83586,1.83516,1.83516,80199998.0
2006-05-01 16:06:00,1.8351,1.83561,1.8351,1.83561,27600000.0
2006-05-01 16:07:00,1.83563,1.83588,1.83537,1.83537,63750000.0
2006-05-01 16:08:00,1.83488,1.83488,1.8347,1.8347,6600000.0
2006-05-01 16:09:00,1.83445,1.83466,1.83428,1.83435,64799999.0
2006-05-01 16:10:00,1.83433,1.83441,1.834,1.834,63500001.0
2006-05-01 16:11:00,1.83368,1.83368,1.8321,1.8321,59000000.0
2006-05-01 16:12:00,1.83205,1.83262,1.83205,1.83253,56300000.0
2006-05-01 16:13:00,1.83248,1.83333,1.83236,1.83333,44399999.0
2006-05-01 16:14:00,1.8331,1.8331,1.83238,1.83243,47900000.0
2006-05-01 16:15:00,1.83261,1.83284,1.83249,1.83249,85400001.0
2006-05-01 16:16:00,1.83242,1.83261,1.83242,1.8325,111500003.0
2006-05-01 16:17:00,1.83258,1.83273,1.83253,1.83257,120300001.0
2006-05-01 16:18:00,1.8326,1.83301,1.8326,1.83297,100299999.0
2006-05-01 16:19:00,1.83306,1.83307,1.83297,1.83301,134500000.0
2006-05-01 16:20:00,1.8332,1.83344,1.83314,1.83344,55146994.0
2006-05-01 16:21:00,1.83353,1.83393,1.83348,1.83387,68900001.0
2006-05-01 16:22:00,1.83389,1.83451,1.83389,1.83451,63100001.0
2006-05-01 16:23:00,1.83478,1.83646,1.83478,1.83646,37000000.0
2006-05-01 16:24:00,1.83627,1.83627,1.83564,1.83564,28800000.0
2006-05-01 16:25:00,1.83525,1.8353,1.83515,1.83518,46600000.0
2006-05-01 16:26:00,1.8352,1.83529,1.83509,1.8351,57200000.0
2006-05-01 16:27:00,1.83505,1.83573,1.83505,1.83573,59300001.0
2006-05-01 16:28:00,1.83578,1.83702,1.83578,1.83702,14600000.0
2006-05-01 16:29:00,1.83756,1.83802,1.83756,1.83796,42500000.0
2006-05-01 16:30:00,1.83806,1.83837,1.83796,1.83797,84799999.0
2006-05-01 16:31:00,1.838,1.83809,1.83744,1.83744,76400000.0
2006-05-01 16:32:00,1.83725,1.8373,1.83714,1.8373,97700000.0
2006-05-01 16:33:00,1.83718,1.83735,1.83703,1.83734,27100000.0
2006-05-01 16:34:00,1.8375,1.83757,1.83735,1.83736,16700000.0
2006-05-01 16:35:00,1.8373,1.8373,1.8372,1.8372,36100000.0
2006-05-01 16:36:00,1.83717,1.83717,1.83693,1.83693,57650000.0
2006-05-01 16:37:00,1.83678,1.83678,1.83611,1.83623,26146993.0
2006-05-01 16:38:00,1.83625,1.83646,1.83611,1.83611,70800000.0
2006-05-01 16:39:00,1.83581,1.83586,1.83539,1.83539,36800000.0
2006-05-01 16:40:00,1.83535,1.83544,1.83514,1.83514,43500000.0
2006-05-01 16:41:00,1.83513,1.83513,1.83468,1.83498,71299999.0
2006-05-01 16:42:00,1.835,1.835,1.83482,1.83482,38800000.0
2006-05-01 16:43:00,1.83443,1.83443,1.83299,1.8331,46100000.0
2006-05-01 16:44:00,1.83322,1.83354,1.83322,1.83354,83499998.0
2006-05-01 16:45:00,1.83369,1.83439,1.83369,1.83431,55700001.0
2006-05-01 16:46:00,1.83426,1.8343,1.83375,1.83375,85100000.0
2006-05-01 16:47:00,1.83359,1.83359,1.83259,1.83259,48200001.0
2006-05-01 16:48:00,1.8327,1.83288,1.83216,1.83216,54500000.0
2006-05-01 16:49:00,1.83207,1.83224,1.83207,1.83215,58800000.0
2006-05-01 16:50:00,1.83218,1.83243,1.83218,1.8324,73200000.0
2006-05-01 16:51:00,1.83247,1.83282,1.83247,1.8328,128700002.0
2006-05-01 16:52:00,1.83288,1.83295,1.83277,1.83285,85999999.0
2006-05-01 16:53:00,1.83292,1.83299,1.83237,1.83237,60599999.0
2006-05-01 16:54:00,1.83192,1.83192,1.83114,1.83146,32600000.0
2006-05-01 16:55:00,1.8317,1.83175,1.83164,1.83164,55400000.0
2006-05-01 16:56:00,1.83171,1.83217,1.83171,1.83211,72999999.0
2006-05-01 16:57:00,1.83232,1.83235,1.8322,1.83228,116700000.0
2006-05-01 16:58:00,1.83216,1.83216,1.83145,1.83145,76200000.0
2006-05-01 16:59:00,1.8312,1.83172,1.83117,1.83172,81300001.0
2006-05-01 17:00:00,1.83157,1.83171,1.83151,1.83163,74700000.0
2006-05-01 17:01:00,1.83177,1.83198,1.83097,1.83097,97000001.0
2006-05-01 17:02:00,1.83073,1.83073,1.8302,1.83031,78000000.0
2006-05-01 17:03:00,1.8304,1.8305,1.83024,1.83034,38600000.0
2006-05-01 17:04:00,1.83041,1.83105,1.83041,1.83105,60900000.0
2006-05-01 17:05:00,1.83101,1.83115,1.83096,1.83115,27300000.0
2006-05-01 17:06:00,1.83125,1.83184,1.83116,1.83164,54600000.0
2006-05-01 17:07:00,1.83145,1.83153,1.83112,1.83112,84200000.0
2006-05-01 17:08:00,1.8313,1.83148,1.83129,1.83129,42500001.0
2006-05-01 17:09:00,1.83125,1.83139,1.83107,1.83107,53000000.0
2006-05-01 17:10:00,1.83104,1.8312,1.8307,1.8307,102900001.0
2006-05-01 17:11:00,1.83043,1.83066,1.83035,1.83065,194099998.0
2006-05-01 17:12:00,1.83063,1.83063,1.8302,1.8302,137799999.0
2006-05-01 17:13:00,1.8302,1.83055,1.8302,1.83055,60200001.0
2006-05-01 17:14:00,1.83084,1.83173,1.83084,1.83173,19500000.0
2006-05-01 17:15:00,1.83162,1.83162,1.83126,1.8313,73800001.0
2006-05-01 17:16:00,1.83113,1.83147,1.83054,1.83147,58700000.0
2006-05-01 17:17:00,1.83143,1.83143,1.83132,1.83138,42000000.0
2006-05-01 17:18:00,1.83135,1.83167,1.83133,1.83167,71400000.0
2006-05-01 17:19:00,1.83169,1.83178,1.83154,1.83154,90300000.0
2006-05-01 17:20:00,1.83152,1.83168,1.83152,1.83168,74100001.0
2006-05-01 17:21:00,1.83168,1.83176,1.83167,1.83168,73400001.0
2006-05-01 17:22:00,1.83172,1.83191,1.83165,1.83174,94299997.0
2006-05-01 17:23:00,1.83172,1.83175,1.83166,1.83167,53999999.0
2006-05-01 17:24:00,1.83178,1.83179,1.83157,1.83159,63399999.0
2006-05-01 17:25:00,1.83152,1.83152,1.83105,1.83105,44700000.0
2006-05-01 17:26:00,1.8309,1.8309,1.83051,1.83057,42500000.0
2006-05-01 17:27:00,1.83064,1.83094,1.83056,1.83094,33299999.0
2006-05-01 17:28:00,1.83112,1.83113,1.83079,1.83081,129600002.0
2006-05-01 17:29:00,1.83085,1.83097,1.83074,1.83074,58100001.0
2006-05-01 17:30:00,1.8305,1.8305,1.83028,1.83048,99000000.0
2006-05-01 17:31:00,1.83045,1.83053,1.83041,1.83041,117700000.0
2006-05-01 17:32:00,1.83049,1.83063,1.83049,1.83058,12700000.0
2006-05-01 17:33:00,1.83061,1.83063,1.83053,1.8306,40100001.0
2006-05-01 17:34:00,1.83062,1.83062,1.83029,1.83029,77299998.0
2006-05-01 17:35:00,1.8301,1.8301,1.82972,1.83002,113500000.0
2006-05-01 17:36:00,1.83007,1.83076,1.83007,1.83076,55400000.0
2006-05-01 17:37:00,1.8307,1.8308,1.8306,1.8306,44800000.0
2006-05-01 17:38:00,1.83037,1.83037,1.82956,1.82956,57799999.0
2006-05-01 17:39:00,1.8294,1.8294,1.82922,1.82922,10100000.0
2006-05-01 17:40:00,1.8293,1.82947,1.8293,1.82933,43100000.0
2006-05-01 17:41:00,1.8291,1.8291,1.82869,1.82869,122399997.0
2006-05-01 17:42:00,1.82841,1.82841,1.82761,1.82765,82999999.0
2006-05-01 17:43:00,1.82773,1.82797,1.82768,1.82768,51999999.0
2006-05-01 17:44:00,1.82748,1.82748,1.82718,1.82734,63299999.0
2006-05-01 17:45:00,1.82733,1.82778,1.82733,1.82778,25000000.0
2006-05-01 17:46:00,1.82778,1.82833,1.82778,1.82823,81999999.0
2006-05-01 17:47:00,1.82825,1.82852,1.82825,1.82852,19600000.0
2006-05-01 17:48:00,1.82867,1.82887,1.82866,1.8287,119000001.0
2006-05-01 17:49:00,1.82842,1.82842,1.82804,1.82814,16500000.0
2006-05-01 17:50:00,1.82808,1.82813,1.82805,1.82809,89299998.0
2006-05-01 17:51:00,1.82803,1.82803,1.82773,1.82774,25500000.0
2006-05-01 17:52:00,1.8276,1.82777,1.8275,1.82777,73700002.0
2006-05-01 17:53:00,1.8277,1.82791,1.8277,1.82791,27900000.0
2006-05-01 17:54:00,1.82792,1.82794,1.8274,1.8274,37200000.0
2006-05-01 17:55:00,1.82734,1.82777,1.82734,1.82777,22000000.0
2006-05-01 17:56:00,1.82796,1.82819,1.82786,1.82786,56600000.0
2006-05-01 17:57:00,1.82763,1.82794,1.8276,1.82794,76500001.0
2006-05-01 17:58:00,1.82805,1.82805,1.82788,1.82804,119699999.0
2006-05-01 17:59:00,1.8281,1.82815,1.82805,1.82805,13600000.0
2006-05-01 18:00:00,1.82808,1.8281,1.82803,1.82803,21000000.0
2006-05-01 18:01:00,1.82809,1.82817,1.82799,1.82817,906400001.0
2006-05-01 18:02:00,1.8282,1.82823,1.82813,1.82816,1187799998.0
2006-05-01 18:03:00,1.82817,1.8283,1.82814,1.82817,1512000002.0
2006-05-01 18:04:00,1.8282,1.82833,1.82819,1.82821,907900000.0
2006-05-01 18:05:00,1.82816,1.82826,1.8281,1.82812,1027600000.0
2006-05-01 18:06:00,1.82812,1.82829,1.82812,1.82818,1051599998.0
2006-05-01 18:07:00,1.82818,1.82833,1.82814,1.82829,1442799998.0
2006-05-01 18:08:00,1.82833,1.82833,1.82809,1.82818,1153899994.0
2006-05-01 18:09:00,1.82826,1.82867,1.82826,1.82837,620100002.0
2006-05-01 18:10:00,1.82838,1.82867,1.82832,1.82867,893600003.0
2006-05-01 18:11:00,1.82874,1.82889,1.82873,1.82878,616100002.0
2006-05-01 18:12:00,1.8288,1.82911,1.8288,1.82904,864300001.0
2006-05-01 18:13:00,1.82906,1.82919,1.82882,1.82907,545469997.0
2006-05-01 18:14:00,1.82906,1.82911,1.8289,1.82891,645599997.0
2006-05-01 18:15:00,1.82895,1.82902,1.82885,1.82888,891499996.0
2006-05-01 18:16:00,1.82881,1.82882,1.82829,1.82855,692999995.0
2006-05-01 18:17:00,1.82857,1.82862,1.8285,1.82853,385300001.0
2006-05-01 18:18:00,1.82873,1.82897,1.82873,1.82883,630600000.0
2006-05-01 18:19:00,1.82886,1.82908,1.82881,1.82897,547499999.0
2006-05-01 18:20:00,1.829,1.82909,1.82889,1.82889,363799999.0
2006-05-01 18:21:00,1.82883,1.82883,1.8287,1.8288,825300002.0
2006-05-01 18:22:00,1.82882,1.82884,1.82866,1.82871,501199998.0
2006-05-01 18:23:00,1.82869,1.82876,1.82863,1.82867,828899998.0
2006-05-01 18:24:00,1.82858,1.82858,1.82813,1.82813,691899999.0
2006-05-01 18:25:00,1.828,1.8281,1.82765,1.82777,711600002.0
2006-05-01 18:26:00,1.82773,1.82792,1.8276,1.82792,480099997.0
2006-05-01 18:27:00,1.82798,1.8282,1.82798,1.82815,742699993.0
2006-05-01 18:28:00,1.82813,1.82813,1.82787,1.82787,396499997.0
2006-05-01 18:29:00,1.82777,1.82779,1.82763,1.82775,771800003.0
2006-05-01 18:30:00,1.82777,1.828,1.82775,1.82786,697999998.0
2006-05-01 18:31:00,1.82792,1.82808,1.8279,1.82802,485800003.0
2006-05-01 18:32:00,1.82802,1.82811,1.82798,1.82801,345499998.0
2006-05-01 18:33:00,1.82802,1.8283,1.82802,1.8282,620100001.0
2006-05-01 18:34:00,1.82825,1.82844,1.82822,1.82833,670499997.0
2006-05-01 18:35:00,1.82833,1.82843,1.82813,1.82825,346650000.0
2006-05-01 18:36:00,1.82828,1.82839,1.82828,1.82835,131500000.0
2006-05-01 18:37:00,1.82833,1.82833,1.8282,1.8282,93899999.0
2006-05-01 18:38:00,1.82834,1.82852,1.82831,1.82831,169500001.0
2006-05-01 18:39:00,1.8282,1.82825,1.82816,1.82817,313700000.0
2006-05-01 18:40:00,1.8281,1.8281,1.82796,1.82808,369100001.0
2006-05-01 18:41:00,1.8281,1.82823,1.82807,1.82823,315099997.0
2006-05-01 18:42:00,1.82822,1.82847,1.82822,1.82847,159100000.0
2006-05-01 18:43:00,1.8285,1.8285,1.82807,1.82807,88899999.0
2006-05-01 18:44:00,1.82797,1.82819,1.82797,1.82806,400170004.0
2006-05-01 18:45:00,1.82813,1.82852,1.82813,1.82852,236500002.0
2006-05-01 18:46:00,1.82852,1.82859,1.82814,1.82814,177000001.0
2006-05-01 18:47:00,1.82815,1.82828,1.82815,1.82819,202399998.0
2006-05-01 18:48:00,1.82817,1.82846,1.82817,1.82846,516899997.0
2006-05-01 18:49:00,1.82847,1.82847,1.8284,1.8284,142699998.0
2006-05-01 18:50:00,1.82837,1.82838,1.82825,1.82827,178099999.0
2006-05-01 18:51:00,1.82832,1.82851,1.82828,1.82851,478800000.0
2006-05-01 18:52:00,1.8285,1.82864,1.82848,1.82855,564600004.0
2006-05-01 18:53:00,1.82848,1.82852,1.82838,1.82842,483199999.0
2006-05-01 18:54:00,1.82846,1.82846,1.82801,1.82801,221800001.0
2006-05-01 18:55:00,1.82797,1.82797,1.82766,1.82777,852399997.0
2006-05-01 18:56:00,1.82784,1.82801,1.8278,1.82794,260599999.0
2006-05-01 18:57:00,1.82788,1.82801,1.82775,1.82796,415199997.0
2006-05-01 18:58:00,1.828,1.82817,1.82799,1.82799,814000000.0
2006-05-01 18:59:00,1.82793,1.82802,1.82785,1.82793,443800003.0
2006-05-01 19:00:00,1.82794,1.82802,1.82785,1.82792,213000000.0
2006-05-01 19:01:00,1.82797,1.82822,1.82795,1.82795,66500000.0
2006-05-01 19:02:00,1.82798,1.82842,1.82798,1.82833,315200001.0
2006-05-01 19:03:00,1.82838,1.82842,1.82823,1.8283,707399995.0
2006-05-01 19:04:00,1.82833,1.82833,1.82817,1.82817,282099999.0
2006-05-01 19:05:00,1.82815,1.82815,1.8281,1.82815,232800001.0
2006-05-01 19:06:00,1.82815,1.82815,1.828,1.82815,686900002.0
2006-05-01 19:07:00,1.82813,1.82813,1.82802,1.82807,296100002.0
2006-05-01 19:08:00,1.82799,1.82804,1.82789,1.82798,497450001.0
2006-05-01 19:09:00,1.828,1.8285,1.82799,1.8285,302699999.0
2006-05-01 19:10:00,1.82852,1.82853,1.82837,1.82837,304300001.0
2006-05-01 19:11:00,1.82838,1.82839,1.82828,1.8283,155400000.0
2006-05-01 19:12:00,1.82833,1.82843,1.82832,1.82839,211400001.0
2006-05-01 19:13:00,1.82842,1.82843,1.82825,1.82843,432300001.0
2006-05-01 19:14:00,1.82841,1.82849,1.82828,1.82843,256199999.0
2006-05-01 19:15:00,1.82842,1.82842,1.82806,1.82822,422600002.0
2006-05-01 19:16:00,1.82825,1.82852,1.82825,1.82849,123700000.0
2006-05-01 19:17:00,1.82851,1.82854,1.82847,1.82847,203800000.0
2006-05-01 19:18:00,1.82848,1.82871,1.82847,1.82871,215900000.0
2006-05-01 19:19:00,1.82872,1.82872,1.82858,1.82865,206050000.0
2006-05-01 19:20:00,1.82869,1.82876,1.8286,1.82862,529000001.0
2006-05-01 19:21:00,1.82862,1.82865,1.82857,1.8286,411650001.0
2006-05-01 19:22:00,1.82858,1.82861,1.82846,1.82857,278549997.0
2006-05-01 19:23:00,1.8286,1.82883,1.82857,1.82883,265099999.0
2006-05-01 19:24:00,1.82881,1.82881,1.82857,1.82867,139200000.0
2006-05-01 19:25:00,1.82867,1.8287,1.82856,1.82865,86100000.0
2006-05-01 19:26:00,1.82858,1.82866,1.82854,1.82855,365100001.0
2006-05-01 19:27:00,1.82863,1.82876,1.82859,1.82862,569500001.0
2006-05-01 19:28:00,1.8286,1.82869,1.8285,1.82859,321599998.0
2006-05-01 19:29:00,1.82856,1.82867,1.82854,1.8286,252600000.0
2006-05-01 19:30:00,1.82855,1.82865,1.82855,1.8286,408199997.0
2006-05-01 19:31:00,1.8286,1.82865,1.82855,1.82865,228900002.0
2006-05-01 19:32:00,1.82865,1.82865,1.82855,1.82858,444300001.0
2006-05-01 19:33:00,1.82855,1.82855,1.82833,1.82847,247400000.0
2006-05-01 19:34:00,1.82839,1.82843,1.8283,1.82831,209299998.0
2006-05-01 19:35:00,1.82833,1.82853,1.82833,1.82853,369900002.0
2006-05-01 19:36:00,1.82854,1.82859,1.82834,1.82834,538899997.0
2006-05-01 19:37:00,1.8283,1.82868,1.8283,1.82863,271399999.0
2006-05-01 19:38:00,1.82873,1.82898,1.82873,1.82898,64500000.0
2006-05-01 19:39:00,1.82898,1.82898,1.82885,1.82885,155500000.0
2006-05-01 19:40:00,1.82887,1.82929,1.82887,1.82908,367199999.0
2006-05-01 19:41:00,1.8291,1.82916,1.82904,1.82908,530900004.0
2006-05-01 19:42:00,1.82913,1.82928,1.82913,1.82917,181400000.0
2006-05-01 19:43:00,1.8291,1.8291,1.82892,1.82905,120000000.0
2006-05-01 19:44:00,1.82893,1.82893,1.82857,1.82865,452599998.0
2006-05-01 19:45:00,1.82871,1.82882,1.82867,1.82882,178999998.0
2006-05-01 19:46:00,1.82888,1.82899,1.82885,1.82891,255499999.0
2006-05-01 19:47:00,1.8289,1.82892,1.82888,1.8289,123499999.0
2006-05-01 19:48:00,1.82885,1.82885,1.82836,1.82844,183800002.0
2006-05-01 19:49:00,1.82853,1.8288,1.82853,1.82878,297800001.0
2006-05-01 19:50:00,1.82883,1.82883,1.82869,1.82871,335499999.0
2006-05-01 19:51:00,1.8287,1.82883,1.82867,1.82883,258799999.0
2006-05-01 19:52:00,1.82887,1.82892,1.82882,1.82882,108100001.0
2006-05-01 19:53:00,1.82887,1.82894,1.82886,1.82894,102599999.0
2006-05-01 19:54:00,1.82892,1.82892,1.8288,1.82881,178099998.0
2006-05-01 19:55:00,1.82875,1.82887,1.82875,1.82887,83100000.0
2006-05-01 19:56:00,1.8289,1.82897,1.82886,1.82887,298150003.0
2006-05-01 19:57:00,1.82881,1.82886,1.82871,1.82872,426299999.0
2006-05-01 19:58:00,1.8287,1.82875,1.82868,1.8287,307470002.0
2006-05-01 19:59:00,1.82869,1.82883,1.82869,1.82882,293599999.0
2006-05-01 20:00:00,1.8288,1.82883,1.82874,1.82877,142400000.0
2006-05-01 20:01:00,1.82878,1.82883,1.82876,1.82877,210399999.0
2006-05-01 20:02:00,1.82878,1.8289,1.82874,1.82874,193500000.0
2006-05-01 20:03:00,1.82867,1.82867,1.82846,1.82846,97700000.0
2006-05-01 20:04:00,1.82841,1.82847,1.82836,1.82836,151799999.0
2006-05-01 20:05:00,1.82835,1.82835,1.82805,1.82805,146800000.0
2006-05-01 20:06:00,1.828,1.82805,1.82797,1.828,179500001.0
2006-05-01 20:07:00,1.82798,1.82801,1.82781,1.82789,78100000.0
2006-05-01 20:08:00,1.82795,1.82803,1.82784,1.82803,340200004.0
2006-05-01 20:09:00,1.82796,1.82802,1.82788,1.82792,95900000.0
2006-05-01 20:10:00,1.82785,1.82785,1.82751,1.82751,80300000.0
2006-05-01 20:11:00,1.8278,1.8278,1.8276,1.82764,82600000.0
2006-05-01 20:12:00,1.8276,1.82768,1.82753,1.8276,436399997.0
2006-05-01 20:13:00,1.82757,1.82765,1.82755,1.82755,188200003.0
2006-05-01 20:14:00,1.8276,1.82768,1.82758,1.8276,95549998.0
2006-05-01 20:15:00,1.8276,1.82773,1.82759,1.8277,425899999.0
2006-05-01 20:16:00,1.82769,1.82779,1.82769,1.82775,107000000.0
2006-05-01 20:17:00,1.82777,1.82784,1.82777,1.82779,52700000.0
2006-05-01 20:18:00,1.82777,1.82786,1.82755,1.82786,139799998.0
2006-05-01 20:19:00,1.8279,1.8279,1.82777,1.82778,137000001.0
2006-05-01 20:20:00,1.82771,1.82782,1.82763,1.8277,205200000.0
2006-05-01 20:21:00,1.82772,1.82778,1.82772,1.82778,129099999.0
2006-05-01 20:22:00,1.82779,1.82788,1.82776,1.82788,83000000.0
2006-05-01 20:23:00,1.82788,1.82795,1.8278,1.82795,315146995.0
2006-05-01 20:24:00,1.82799,1.82832,1.82799,1.82832,118100000.0
2006-05-01 20:25:00,1.82833,1.82833,1.82813,1.82832,410500003.0
2006-05-01 20:26:00,1.82831,1.82862,1.82831,1.82858,423300000.0
2006-05-01 20:27:00,1.82863,1.82872,1.82854,1.82872,287599999.0
2006-05-01 20:28:00,1.8287,1.8287,1.82851,1.82851,327099998.0
2006-05-01 20:29:00,1.82852,1.82852,1.82827,1.8283,201800001.0
2006-05-01 20:30:00,1.8283,1.82836,1.82805,1.82812,936799998.0
2006-05-01 20:31:00,1.82805,1.82808,1.82796,1.82796,484200001.0
2006-05-01 20:32:00,1.8279,1.82804,1.82786,1.8279,679800000.0
2006-05-01 20:33:00,1.82792,1.82802,1.82787,1.82797,212700000.0
2006-05-01 20:34:00,1.82803,1.8281,1.82793,1.82793,100150002.0
2006-05-01 20:35:00,1.8279,1.82795,1.82788,1.82788,76600001.0
2006-05-01 20:36:00,1.8279,1.82795,1.82788,1.82795,230399999.0
2006-05-01 20:37:00,1.82793,1.82809,1.82793,1.82805,182599999.0
2006-05-01 20:38:00,1.82804,1.82808,1.82786,1.82798,319699998.0
2006-05-01 20:39:00,1.82802,1.82802,1.82786,1.82797,193499999.0
2006-05-01 20:40:00,1.82797,1.82802,1.8279,1.82792,171600001.0
2006-05-01 20:41:00,1.82786,1.82806,1.82786,1.82804,185250000.0
2006-05-01 20:42:00,1.82807,1.82811,1.82802,1.82802,60400001.0
2006-05-01 20:43:00,1.82809,1.82815,1.82802,1.82802,217400000.0
2006-05-01 20:44:00,1.82797,1.82799,1.82785,1.82788,407399998.0
2006-05-01 20:45:00,1.82785,1.82785,1.8278,1.82785,112299997.0
2006-05-01 20:46:00,1.82785,1.82787,1.82785,1.82785,181799998.0
2006-05-01 20:47:00,1.8278,1.82792,1.82777,1.82792,341800001.0
2006-05-01 20:48:00,1.8279,1.82793,1.82781,1.82793,177500000.0
2006-05-01 20:49:00,1.82793,1.82793,1.8278,1.82793,108400001.0
2006-05-01 20:50:00,1.82791,1.82791,1.82777,1.82777,351699999.0
2006-05-01 20:51:00,1.82772,1.82772,1.82757,1.82761,351300002.0
2006-05-01 20:52:00,1.82755,1.82768,1.82755,1.82759,233400002.0
2006-05-01 20:53:00,1.82749,1.8276,1.82746,1.8275,782399999.0
2006-05-01 20:54:00,1.82748,1.82755,1.82738,1.82739,358300000.0
2006-05-01 20:55:00,1.82733,1.82733,1.827,1.82702,319599999.0
2006-05-01 20:56:00,1.82698,1.82714,1.82688,1.82692,366399998.0
2006-05-01 20:57:00,1.82686,1.82686,1.82665,1.82665,501800002.0
2006-05-01 20:58:00,1.82669,1.82704,1.82669,1.82704,255400001.0
2006-05-01 20:59:00,1.82708,1.82725,1.82706,1.82706,728800002.0
2006-05-01 21:00:00,1.82699,1.82702,1.82684,1.82702,371500000.0
2006-05-01 21:01:00,1.827,1.82708,1.82695,1.827,450800001.0
2006-05-01 21:02:00,1.827,1.82705,1.82695,1.82705,107800000.0
2006-05-01 21:03:00,1.827,1.82705,1.827,1.827,96400000.0
2006-05-01 21:04:00,1.82698,1.82706,1.82691,1.82694,177400000.0
2006-05-01 21:05:00,1.82692,1.82704,1.82692,1.827,211400003.0
2006-05-01 21:06:00,1.827,1.82706,1.82695,1.82706,206900002.0
2006-05-01 21:07:00,1.8271,1.82722,1.82702,1.82722,81999999.0
2006-05-01 21:08:00,1.82728,1.8274,1.82728,1.8274,51499998.0
2006-05-01 21:09:00,1.82734,1.82734,1.82719,1.82719,116800000.0
2006-05-01 21:10:00,1.82724,1.82724,1.82717,1.82724,95499999.0
2006-05-01 21:11:00,1.8272,1.82728,1.82718,1.82718,129300002.0
2006-05-01 21:12:00,1.8271,1.8271,1.82682,1.82694,101900003.0
2006-05-01 21:13:00,1.82687,1.82687,1.8267,1.8267,225900000.0
2006-05-01 21:14:00,1.82668,1.82672,1.82659,1.8266,324900002.0
2006-05-01 21:15:00,1.82663,1.82663,1.82628,1.82628,274699999.0
2006-05-01 21:16:00,1.82622,1.82622,1.82595,1.82595,50400001.0
2006-05-01 21:17:00,1.82576,1.82576,1.82417,1.82427,218299998.0
2006-05-01 21:18:00,1.82408,1.82503,1.82408,1.825,65399999.0
2006-05-01 21:19:00,1.82503,1.82506,1.82426,1.82426,143400002.0
2006-05-01 21:20:00,1.82421,1.82422,1.82369,1.82379,395000000.0
2006-05-01 21:21:00,1.8238,1.82432,1.82372,1.82429,201699998.0
2006-05-01 21:22:00,1.82442,1.82512,1.82426,1.82487,158199999.0
2006-05-01 21:23:00,1.82465,1.82465,1.82382,1.82386,98899997.0
2006-05-01 21:24:00,1.82404,1.82484,1.82395,1.82484,152400000.0
2006-05-01 21:25:00,1.82493,1.82541,1.82477,1.82536,165400000.0
2006-05-01 21:26:00,1.8257,1.8258,1.82499,1.82503,100700000.0
2006-05-01 21:27:00,1.82507,1.82554,1.82507,1.82522,116599999.0
2006-05-01 21:28:00,1.82523,1.82557,1.8251,1.82553,225099997.0
2006-05-01 21:29:00,1.82552,1.82552,1.82522,1.82535,41200000.0
2006-05-01 21:30:00,1.8254,1.82548,1.82539,1.82546,32300000.0
2006-05-01 21:31:00,1.82538,1.82538,1.82504,1.8251,83500000.0
2006-05-01 21:32:00,1.82515,1.82551,1.82502,1.82551,261500002.0
2006-05-01 21:33:00,1.8255,1.8255,1.82496,1.82525,259700001.0
2006-05-01 21:34:00,1.82532,1.82532,1.82514,1.8252,193900001.0
2006-05-01 21:35:00,1.82525,1.82525,1.82507,1.82507,44599999.0
2006-05-01 21:36:00,1.82508,1.82518,1.82491,1.82491,77199999.0
2006-05-01 21:37:00,1.82487,1.82502,1.82487,1.82502,250099999.0
2006-05-01 21:38:00,1.82496,1.82496,1.82442,1.82442,112600002.0
2006-05-01 21:39:00,1.82437,1.82437,1.82416,1.82425,79100003.0
2006-05-01 21:40:00,1.82417,1.82418,1.82375,1.82375,165600001.0
2006-05-01 21:41:00,1.82359,1.82359,1.8229,1.82299,111800000.0
2006-05-01 21:42:00,1.82289,1.82298,1.82184,1.82184,155400000.0
2006-05-01 21:43:00,1.82192,1.82224,1.82172,1.82224,48200000.0
2006-05-01 21:44:00,1.82233,1.82233,1.82193,1.82218,136370000.0
2006-05-01 21:45:00,1.82212,1.82217,1.82077,1.82077,48700000.0
2006-05-01 21:46:00,1.82052,1.82086,1.82043,1.82068,145600001.0
2006-05-01 21:47:00,1.82065,1.82104,1.82061,1.82074,199200000.0
2006-05-01 21:48:00,1.82072,1.82086,1.82064,1.82086,142500001.0
2006-05-01 21:49:00,1.82097,1.82121,1.82075,1.82121,158800002.0
2006-05-01 21:50:00,1.82115,1.82147,1.82115,1.82147,123300001.0
2006-05-01 21:51:00,1.82157,1.82179,1.82153,1.82165,149200000.0
2006-05-01 21:52:00,1.8217,1.82184,1.82169,1.82176,79300001.0
2006-05-01 21:53:00,1.82177,1.82193,1.82177,1.82188,60000001.0
2006-05-01 21:54:00,1.822,1.82271,1.822,1.82271,202400002.0
2006-05-01 21:55:00,1.8228,1.8235,1.8228,1.82336,166300001.0
2006-05-01 21:56:00,1.82356,1.82447,1.82356,1.82421,64100002.0
2006-05-01 21:57:00,1.82426,1.82533,1.82426,1.82533,95000001.0
2006-05-01 21:58:00,1.82545,1.82565,1.82545,1.82561,53700000.0
2006-05-01 21:59:00,1.82567,1.82614,1.82567,1.826,468100000.0
2006-05-01 22:00:00,1.82609,1.8262,1.82586,1.82595,188599999.0
2006-05-01 22:01:00,1.82591,1.82591,1.82551,1.82551,128999999.0
2006-05-01 22:02:00,1.82548,1.82552,1.82537,1.82543,192199999.0
2006-05-01 22:03:00,1.8254,1.82547,1.8252,1.82537,57799999.0
2006-05-01 22:04:00,1.82535,1.82538,1.82524,1.82533,320499998.0
2006-05-01 22:05:00,1.82527,1.82528,1.82513,1.82528,158299999.0
2006-05-01 22:06:00,1.82527,1.82528,1.82522,1.82522,48700000.0
2006-05-01 22:07:00,1.8253,1.82548,1.8253,1.82548,83399999.0
2006-05-01 22:08:00,1.82573,1.82603,1.82566,1.82596,88500002.0
2006-05-01 22:09:00,1.82598,1.82665,1.82598,1.82665,98299999.0
2006-05-01 22:10:00,1.82663,1.82663,1.82637,1.82637,103500003.0
2006-05-01 22:11:00,1.82635,1.82635,1.82605,1.82605,60699998.0
2006-05-01 22:12:00,1.82599,1.82599,1.8258,1.8258,185100000.0
2006-05-01 22:13:00,1.82574,1.82574,1.82555,1.82555,34200000.0
2006-05-01 22:14:00,1.82547,1.82547,1.82533,1.82533,51600000.0
2006-05-01 22:15:00,1.82531,1.82531,1.82503,1.82506,320799997.0
2006-05-01 22:16:00,1.82497,1.82501,1.82461,1.8247,328200000.0
2006-05-01 22:17:00,1.82467,1.82468,1.82459,1.82468,44300000.0
2006-05-01 22:18:00,1.82471,1.82483,1.82471,1.82482,143100003.0
2006-05-01 22:19:00,1.82497,1.82499,1.82472,1.82485,73699999.0
2006-05-01 22:20:00,1.82495,1.82508,1.82495,1.82505,91799999.0
2006-05-01 22:21:00,1.8251,1.82512,1.82497,1.82512,142899999.0
2006-05-01 22:22:00,1.82518,1.82523,1.82512,1.82515,79800000.0
2006-05-01 22:23:00,1.82515,1.82525,1.82508,1.82508,201100000.0
2006-05-01 22:24:00,1.82504,1.82504,1.82477,1.82477,54999999.0
2006-05-01 22:25:00,1.82483,1.82507,1.82483,1.82505,155700000.0
2006-05-01 22:26:00,1.825,1.825,1.82481,1.82491,63199998.0
2006-05-01 22:27:00,1.82497,1.82535,1.82497,1.82535,58200000.0
2006-05-01 22:28:00,1.82536,1.82536,1.82493,1.82498,53999999.0
2006-05-01 22:29:00,1.82498,1.82533,1.82498,1.82523,276099997.0
2006-05-01 22:30:00,1.82523,1.82566,1.82516,1.82563,67300000.0
2006-05-01 22:31:00,1.82572,1.8258,1.82564,1.82571,40900001.0
2006-05-01 22:32:00,1.8257,1.8257,1.82534,1.82544,208099996.0
2006-05-01 22:33:00,1.82543,1.82543,1.8253,1.8253,122300001.0
2006-05-01 22:34:00,1.82525,1.8253,1.82517,1.8252,164399999.0
2006-05-01 22:35:00,1.82525,1.82535,1.82525,1.82535,39100000.0
2006-05-01 22:36:00,1.82532,1.82532,1.82523,1.82523,23800000.0
2006-05-01 22:37:00,1.82531,1.82536,1.82508,1.82513,104900000.0
2006-05-01 22:38:00,1.82503,1.82518,1.82503,1.82518,39900000.0
2006-05-01 22:39:00,1.82518,1.82518,1.82503,1.82503,64500002.0
2006-05-01 22:40:00,1.82502,1.82509,1.82502,1.82509,59700000.0
2006-05-01 22:41:00,1.8251,1.82517,1.8251,1.82517,102300000.0
2006-05-01 22:42:00,1.82515,1.82515,1.82505,1.82515,70999998.0
2006-05-01 22:43:00,1.82505,1.82505,1.82495,1.82497,68900001.0
2006-05-01 22:44:00,1.82505,1.82505,1.82497,1.82503,90700000.0
2006-05-01 22:45:00,1.82503,1.82505,1.825,1.82505,61400000.0
2006-05-01 22:46:00,1.82505,1.8251,1.82505,1.82505,59900000.0
2006-05-01 22:47:00,1.825,1.82503,1.82498,1.825,141500002.0
2006-05-01 22:48:00,1.825,1.82505,1.82492,1.82492,55100001.0
2006-05-01 22:49:00,1.82492,1.82493,1.8249,1.82493,84699999.0
2006-05-01 22:50:00,1.82495,1.82505,1.82492,1.825,75899999.0
2006-05-01 22:51:00,1.82492,1.82493,1.82492,1.82493,25200000.0
2006-05-01 22:52:00,1.82502,1.82502,1.82502,1.82502,40600000.0
2006-05-01 22:53:00,1.82505,1.82515,1.82482,1.82508,69000001.0
2006-05-01 22:54:00,1.82502,1.82502,1.82495,1.82495,64199999.0
2006-05-01 22:55:00,1.825,1.82515,1.825,1.82515,15400000.0
2006-05-01 22:56:00,1.82516,1.82516,1.82507,1.82515,48100000.0
2006-05-01 22:57:00,1.82524,1.82531,1.82524,1.82531,5300000.0
2006-05-01 22:58:00,1.82526,1.82526,1.8251,1.82523,70199999.0
2006-05-01 22:59:00,1.82518,1.82518,1.82507,1.82513,148399999.0
2006-05-01 23:00:00,1.82495,1.8251,1.82495,1.8251,65800000.0
2006-05-01 23:01:00,1.82642,1.82655,1.82621,1.8263,50200001.0
2006-05-01 23:02:00,1.82632,1.82634,1.82573,1.82573,99000001.0
2006-05-01 23:03:00,1.82573,1.82613,1.82572,1.82601,83300000.0
2006-05-01 23:04:00,1.82582,1.82591,1.82577,1.82587,74999998.0
2006-05-01 23:05:00,1.82588,1.82603,1.82573,1.82586,28600000.0
2006-05-01 23:06:00,1.82583,1.82589,1.82571,1.82578,95300000.0
2006-05-01 23:07:00,1.82576,1.82587,1.8257,1.82577,73499999.0
2006-05-01 23:08:00,1.82575,1.82603,1.82575,1.82583,38800000.0
2006-05-01 23:09:00,1.82573,1.82601,1.82559,1.82601,49600000.0
2006-05-01 23:10:00,1.82615,1.82665,1.82615,1.82629,73699999.0
2006-05-01 23:11:00,1.82583,1.8261,1.82582,1.82582,54400000.0
2006-05-01 23:12:00,1.82585,1.82611,1.82585,1.82596,61199999.0
2006-05-01 23:13:00,1.82593,1.82625,1.82587,1.82612,55099999.0
2006-05-01 23:14:00,1.82583,1.82604,1.82571,1.8258,86300001.0
2006-05-01 23:15:00,1.8258,1.82593,1.82573,1.82573,117800000.0
2006-05-01 23:16:00,1.82578,1.82592,1.82559,1.82566,68700000.0
2006-05-01 23:17:00,1.8257,1.82586,1.82562,1.82572,19800000.0
2006-05-01 23:18:00,1.82585,1.82596,1.82572,1.82596,73399999.0
2006-05-01 23:19:00,1.82587,1.82597,1.82565,1.82565,51600001.0
2006-05-01 23:20:00,1.8257,1.82609,1.82556,1.82608,82900000.0
2006-05-01 23:21:00,1.82603,1.82613,1.82566,1.82587,113200000.0
2006-05-01 23:22:00,1.82576,1.82591,1.82564,1.82564,96400001.0
2006-05-01 23:23:00,1.82548,1.82576,1.82535,1.82546,76400000.0
2006-05-01 23:24:00,1.8252,1.82523,1.82497,1.82497,27900000.0
2006-05-01 23:25:00,1.82455,1.8247,1.82422,1.82422,99700002.0
2006-05-01 23:26:00,1.82355,1.82432,1.82336,1.82428,96500000.0
2006-05-01 23:27:00,1.82442,1.82442,1.8239,1.82395,51600000.0
2006-05-01 23:28:00,1.82423,1.8244,1.8241,1.8243,44500000.0
2006-05-01 23:29:00,1.82452,1.82455,1.82433,1.82444,59600000.0
2006-05-01 23:30:00,1.82437,1.82437,1.8241,1.82423,113200000.0
2006-05-01 23:31:00,1.82422,1.82441,1.82422,1.82435,91300001.0
2006-05-01 23:32:00,1.82495,1.82495,1.8243,1.82438,56450002.0
2006-05-01 23:33:00,1.8244,1.8244,1.8244,1.8244,15500000.0
2006-05-01 23:34:00,1.8244,1.82445,1.8244,1.8244,50900000.0
2006-05-01 23:35:00,1.82435,1.82447,1.82435,1.82447,28800001.0
2006-05-01 23:36:00,1.82432,1.82432,1.82422,1.82422,23800000.0
2006-05-01 23:37:00,1.82415,1.82415,1.82415,1.82415,21600000.0
2006-05-01 23:38:00,1.82401,1.82401,1.82371,1.82371,28100000.0
2006-05-01 23:39:00,1.82358,1.82359,1.82351,1.82357,103099998.0
2006-05-01 23:40:00,1.82365,1.82365,1.8236,1.82365,31900000.0
2006-05-01 23:41:00,1.82355,1.82355,1.82342,1.82342,39300000.0
2006-05-01 23:42:00,1.82335,1.82335,1.82335,1.82335,9500000.0
2006-05-01 23:43:00,1.82327,1.8233,1.82317,1.82317,47000000.0
2006-05-01 23:44:00,1.82317,1.82323,1.82317,1.82323,26300000.0
2006-05-01 23:45:00,1.8233,1.82335,1.82318,1.82335,62899999.0
2006-05-01 23:46:00,1.82335,1.82335,1.82335,1.82335,9200000.0
2006-05-01 23:47:00,1.82335,1.82335,1.8233,1.8233,17200000.0
2006-05-01 23:48:00,1.8233,1.82335,1.8233,1.8233,20700000.0
2006-05-01 23:49:00,1.82335,1.82335,1.82327,1.82327,46200001.0
2006-05-01 23:50:00,1.8233,1.82335,1.8233,1.8233,45200000.0
2006-05-01 23:51:00,1.82327,1.8233,1.82327,1.8233,17200000.0
2006-05-01 23:52:00,1.8233,1.8233,1.8233,1.8233,11300000.0
2006-05-01 23:53:00,1.8233,1.8233,1.8233,1.8233,600000.0
2006-05-01 23:54:00,1.82335,1.82335,1.82325,1.82325,14800000.0
2006-05-01 23:55:00,1.82332,1.82343,1.82332,1.82343,55600001.0
2006-05-01 23:56:00,1.8234,1.82345,1.8234,1.82345,23800001.0
2006-05-01 23:57:00,1.82338,1.82338,1.82337,1.82337,5300000.0
2006-05-01 23:58:00,1.82343,1.82353,1.82343,1.82351,26700000.0
2006-05-01 23:59:00,1.82358,1.82358,1.82356,1.82356,21200000.0
2006-05-02 00:00:00,1.82346,1.82379,1.82338,1.82372,70100000.0
2006-05-02 00:01:00,1.82373,1.82377,1.82373,1.82377,12500000.0
2006-05-02 00:02:00,1.82373,1.82373,1.82367,1.82367,30199999.0
2006-05-02 00:03:00,1.8236,1.82365,1.82355,1.82365,75400000.0
2006-05-02 00:04:00,1.82355,1.8236,1.82355,1.8236,15300000.0
2006-05-02 00:05:00,1.82365,1.82365,1.82365,1.82365,1500000.0
2006-05-02 00:06:00,1.82345,1.82345,1.82257,1.82264,79900001.0
2006-05-02 00:07:00,1.82256,1.82308,1.82256,1.82308,68200000.0
2006-05-02 00:08:00,1.82315,1.82315,1.823,1.82312,59199997.0
2006-05-02 00:09:00,1.8232,1.82324,1.82314,1.82318,67299999.0
2006-05-02 00:10:00,1.82323,1.82323,1.82317,1.82317,43500000.0
2006-05-02 00:11:00,1.82319,1.82319,1.82316,1.82316,7400000.0
2006-05-02 00:12:00,1.82318,1.82364,1.82318,1.8234,78700000.0
2006-05-02 00:13:00,1.82334,1.82401,1.82334,1.82401,63999999.0
2006-05-02 00:14:00,1.82407,1.82407,1.82377,1.82377,19600000.0
2006-05-02 00:15:00,1.8237,1.8237,1.8237,1.8237,6200000.0
2006-05-02 00:16:00,1.82374,1.82374,1.82353,1.82356,7800000.0
2006-05-02 00:17:00,1.82361,1.82364,1.82344,1.82344,48650000.0
2006-05-02 00:18:00,1.82337,1.82337,1.82312,1.82322,59400000.0
2006-05-02 00:19:00,1.82325,1.82325,1.82315,1.8232,42499999.0
2006-05-02 00:20:00,1.82318,1.82322,1.82318,1.82322,16000000.0
2006-05-02 00:21:00,1.82322,1.82331,1.82322,1.82323,29000000.0
2006-05-02 00:22:00,1.82317,1.82332,1.82317,1.82332,57200000.0
2006-05-02 00:23:00,1.82332,1.82353,1.82321,1.82353,36800000.0
2006-05-02 00:24:00,1.82358,1.82365,1.82358,1.82358,17600000.0
2006-05-02 00:25:00,1.8235,1.82365,1.8235,1.8235,59399999.0
2006-05-02 00:26:00,1.82355,1.82366,1.82348,1.82354,69099999.0
2006-05-02 00:27:00,1.8236,1.824,1.8236,1.82388,20100000.0
2006-05-02 00:28:00,1.8238,1.8238,1.82358,1.82378,63299999.0
2006-05-02 00:29:00,1.82377,1.8239,1.82377,1.82387,82199998.0
2006-05-02 00:30:00,1.82392,1.82395,1.82359,1.82359,75499998.0
2006-05-02 00:31:00,1.82348,1.82425,1.82342,1.82425,48000000.0
2006-05-02 00:32:00,1.82418,1.8242,1.82398,1.8242,70499999.0
2006-05-02 00:33:00,1.82432,1.82438,1.82432,1.82438,18300000.0
2006-05-02 00:34:00,1.8244,1.8244,1.82427,1.82429,63600001.0
2006-05-02 00:35:00,1.82432,1.82432,1.8243,1.8243,13700000.0
2006-05-02 00:36:00,1.82429,1.82439,1.82424,1.8243,19700000.0
2006-05-02 00:37:00,1.82432,1.82454,1.82432,1.82448,61899999.0
2006-05-02 00:38:00,1.8244,1.82455,1.8244,1.82455,34100000.0
2006-05-02 00:39:00,1.82448,1.82448,1.82423,1.82437,23000000.0
2006-05-02 00:40:00,1.82434,1.82444,1.82425,1.82436,100700002.0
2006-05-02 00:41:00,1.82434,1.82452,1.82434,1.82452,53500001.0
2006-05-02 00:42:00,1.8245,1.82455,1.82442,1.8245,46999999.0
2006-05-02 00:43:00,1.8246,1.82468,1.8246,1.82468,88900004.0
2006-05-02 00:44:00,1.82462,1.82465,1.82457,1.8246,65000000.0
2006-05-02 00:45:00,1.82465,1.8248,1.82465,1.8248,11100000.0
2006-05-02 00:46:00,1.82478,1.82488,1.82475,1.82482,62500000.0
2006-05-02 00:47:00,1.82467,1.82468,1.82445,1.82468,44500000.0
2006-05-02 00:48:00,1.8247,1.82472,1.82465,1.82472,9900000.0
2006-05-02 00:49:00,1.8247,1.82475,1.8247,1.82473,28500001.0
2006-05-02 00:50:00,1.82479,1.82479,1.82476,1.82476,7200000.0
2006-05-02 00:51:00,1.82485,1.82485,1.82485,1.82485,36499999.0
2006-05-02 00:52:00,1.82487,1.82489,1.8248,1.8248,29100000.0
2006-05-02 00:53:00,1.82475,1.82482,1.8241,1.8241,91899998.0
2006-05-02 00:54:00,1.8242,1.82425,1.8242,1.82425,21700000.0
2006-05-02 00:55:00,1.82423,1.82438,1.82423,1.82438,129400000.0
2006-05-02 00:56:00,1.82447,1.82453,1.82447,1.82453,8500000.0
2006-05-02 00:57:00,1.82468,1.82468,1.8246,1.8246,94400001.0
2006-05-02 00:58:00,1.82457,1.82465,1.82455,1.8246,122500002.0
2006-05-02 00:59:00,1.82461,1.82461,1.8244,1.82442,65600001.0
2006-05-02 01:00:00,1.82442,1.82451,1.82442,1.82451,14000000.0
2006-05-02 01:01:00,1.82446,1.82446,1.82443,1.82443,9800000.0
2006-05-02 01:02:00,1.82444,1.82458,1.82444,1.82447,44599999.0
2006-05-02 01:03:00,1.82457,1.82464,1.82453,1.82464,70600001.0
2006-05-02 01:04:00,1.82465,1.82472,1.82465,1.82466,68000001.0
2006-05-02 01:05:00,1.82477,1.82489,1.82471,1.82487,50600001.0
2006-05-02 01:06:00,1.8249,1.82495,1.8249,1.8249,30000000.0
2006-05-02 01:07:00,1.8249,1.82495,1.8249,1.8249,57100000.0
2006-05-02 01:08:00,1.8249,1.82495,1.8249,1.82495,5600000.0
2006-05-02 01:09:00,1.82488,1.82488,1.8248,1.8248,35300000.0
2006-05-02 01:10:00,1.82473,1.82473,1.82462,1.82468,55200001.0
2006-05-02 01:11:00,1.82469,1.82469,1.82453,1.82461,54099999.0
2006-05-02 01:12:00,1.82456,1.82461,1.82453,1.82453,24900000.0
2006-05-02 01:13:00,1.82458,1.82458,1.82458,1.82458,20299999.0
2006-05-02 01:14:00,1.82455,1.82455,1.82455,1.82455,22870000.0
2006-05-02 01:15:00,1.82444,1.82444,1.82416,1.82431,35000001.0
2006-05-02 01:16:00,1.82435,1.82435,1.8243,1.8243,94800001.0
2006-05-02 01:17:00,1.8243,1.82435,1.82425,1.8243,78800001.0
2006-05-02 01:18:00,1.82435,1.82435,1.8243,1.82435,52899999.0
2006-05-02 01:19:00,1.82432,1.82436,1.82432,1.82436,12900000.0
2006-05-02 01:20:00,1.8244,1.82445,1.8244,1.82445,21900000.0
2006-05-02 01:21:00,1.82435,1.8244,1.82435,1.8244,16400000.0
2006-05-02 01:22:00,1.82432,1.8244,1.82432,1.8244,3000000.0
2006-05-02 01:23:00,1.82447,1.82452,1.8244,1.82447,52699999.0
2006-05-02 01:24:00,1.82442,1.82451,1.82442,1.82444,26800000.0
2006-05-02 01:25:00,1.82442,1.82445,1.82435,1.8244,17900000.0
2006-05-02 01:26:00,1.82445,1.82445,1.8244,1.82445,19200000.0
2006-05-02 01:27:00,1.8244,1.82448,1.8244,1.82448,67200000.0
2006-05-02 01:28:00,1.8244,1.82445,1.8243,1.8243,18200000.0
2006-05-02 01:29:00,1.82445,1.82445,1.82437,1.8244,36700000.0
2006-05-02 01:30:00,1.82445,1.82445,1.82435,1.82435,25400000.0
2006-05-02 01:31:00,1.82452,1.8247,1.82452,1.8247,25899999.0
2006-05-02 01:32:00,1.82487,1.82489,1.8244,1.82447,60700000.0
2006-05-02 01:33:00,1.82442,1.82442,1.824,1.82401,36900000.0
2006-05-02 01:34:00,1.82394,1.82394,1.82381,1.82389,25900000.0
2006-05-02 01:35:00,1.8238,1.8238,1.8238,1.8238,64700001.0
2006-05-02 01:36:00,1.82379,1.82379,1.82352,1.82352,13300000.0
2006-05-02 01:37:00,1.82342,1.82342,1.82299,1.82299,73100001.0
2006-05-02 01:38:00,1.82297,1.8231,1.82286,1.82294,59400000.0
2006-05-02 01:39:00,1.82303,1.82303,1.82293,1.82297,23350000.0
2006-05-02 01:40:00,1.82285,1.82285,1.82257,1.82267,95300001.0
2006-05-02 01:41:00,1.82262,1.82276,1.8225,1.82267,96500002.0
2006-05-02 01:42:00,1.82265,1.82266,1.82245,1.8225,79200002.0
2006-05-02 01:43:00,1.8224,1.8224,1.82224,1.82224,33600000.0
2006-05-02 01:44:00,1.82211,1.82225,1.82211,1.82219,49400000.0
2006-05-02 01:45:00,1.82228,1.82234,1.82228,1.82229,21200000.0
2006-05-02 01:46:00,1.82229,1.82229,1.82226,1.82229,83199999.0
2006-05-02 01:47:00,1.82235,1.82235,1.8223,1.8223,14700000.0
2006-05-02 01:48:00,1.8223,1.82235,1.82225,1.82235,29899999.0
2006-05-02 01:49:00,1.82232,1.82246,1.82232,1.82236,80400001.0
2006-05-02 01:50:00,1.82241,1.82256,1.82224,1.82244,129000002.0
2006-05-02 01:51:00,1.82238,1.82238,1.8223,1.82238,45300000.0
2006-05-02 01:52:00,1.82238,1.82241,1.82233,1.8224,96800000.0
2006-05-02 01:53:00,1.8224,1.82249,1.82238,1.82245,61800000.0
2006-05-02 01:54:00,1.82246,1.82258,1.82246,1.82257,33100000.0
2006-05-02 01:55:00,1.82262,1.82271,1.8226,1.82262,33400000.0
2006-05-02 01:56:00,1.82263,1.82277,1.82261,1.82277,25500000.0
2006-05-02 01:57:00,1.82278,1.82278,1.82273,1.82278,73300001.0
2006-05-02 01:58:00,1.8228,1.82285,1.82255,1.8228,61500000.0
2006-05-02 01:59:00,1.82281,1.82295,1.82281,1.82295,67099999.0
2006-05-02 02:00:00,1.82302,1.82305,1.823,1.82305,56500000.0
2006-05-02 02:01:00,1.82295,1.82295,1.82273,1.82273,49000000.0
2006-05-02 02:02:00,1.82266,1.82266,1.8226,1.8226,9200000.0
2006-05-02 02:03:00,1.82263,1.82273,1.82263,1.82273,41100001.0
2006-05-02 02:04:00,1.82277,1.82306,1.82277,1.82301,56400000.0
2006-05-02 02:05:00,1.82302,1.82318,1.82302,1.82318,14000000.0
2006-05-02 02:06:00,1.82321,1.82334,1.82321,1.8233,31800000.0
2006-05-02 02:07:00,1.82332,1.82348,1.82332,1.82343,84800000.0
2006-05-02 02:08:00,1.8235,1.8238,1.8235,1.8237,56399999.0
2006-05-02 02:09:00,1.82361,1.82361,1.82361,1.82361,27600000.0
2006-05-02 02:10:00,1.8238,1.82406,1.8238,1.82406,58399998.0
2006-05-02 02:11:00,1.82416,1.82416,1.82389,1.82397,49200000.0
2006-05-02 02:12:00,1.82387,1.82401,1.82387,1.82401,39300000.0
2006-05-02 02:13:00,1.82409,1.82415,1.82403,1.82403,53000000.0
2006-05-02 02:14:00,1.82407,1.82412,1.82404,1.82408,59200001.0
2006-05-02 02:15:00,1.82413,1.82413,1.82399,1.82407,25700000.0
2006-05-02 02:16:00,1.82408,1.82408,1.82402,1.82402,45699999.0
2006-05-02 02:17:00,1.82405,1.82405,1.824,1.824,75799999.0
2006-05-02 02:18:00,1.82396,1.82411,1.82381,1.82411,92500001.0
2006-05-02 02:19:00,1.8241,1.82415,1.82405,1.82415,70600000.0
2006-05-02 02:20:00,1.82412,1.82412,1.82396,1.824,82600001.0
2006-05-02 02:21:00,1.82399,1.82401,1.82386,1.82386,42400000.0
2006-05-02 02:22:00,1.82375,1.82386,1.82373,1.82376,103299998.0
2006-05-02 02:23:00,1.82375,1.82375,1.82363,1.82375,50900000.0
2006-05-02 02:24:00,1.8238,1.82385,1.8238,1.8238,22400000.0
2006-05-02 02:25:00,1.82373,1.82385,1.82373,1.8238,29600000.0
2006-05-02 02:26:00,1.8238,1.82385,1.82367,1.8238,71899998.0
2006-05-02 02:27:00,1.82373,1.82383,1.82369,1.8237,88099998.0
2006-05-02 02:28:00,1.82344,1.82346,1.82344,1.82346,1100000.0
2006-05-02 02:29:00,1.82329,1.82329,1.82308,1.82309,87600003.0
2006-05-02 02:30:00,1.82286,1.82287,1.82257,1.82257,35200000.0
2006-05-02 02:31:00,1.82254,1.82258,1.82232,1.82258,71599999.0
2006-05-02 02:32:00,1.82269,1.82272,1.82263,1.82263,83699997.0
2006-05-02 02:33:00,1.82272,1.82276,1.82272,1.82276,16600000.0
2006-05-02 02:34:00,1.82291,1.82303,1.82289,1.82293,63000001.0
2006-05-02 02:35:00,1.82294,1.82294,1.82266,1.82269,52600000.0
2006-05-02 02:36:00,1.82265,1.82265,1.82257,1.8226,47800000.0
2006-05-02 02:37:00,1.82251,1.82251,1.82227,1.82227,23000000.0
2006-05-02 02:38:00,1.82234,1.82243,1.82234,1.82238,74999998.0
2006-05-02 02:39:00,1.82239,1.8225,1.82237,1.82246,63900000.0
2006-05-02 02:40:00,1.82239,1.82239,1.82232,1.82232,20300000.0
2006-05-02 02:41:00,1.82231,1.82234,1.82228,1.82229,46800000.0
2006-05-02 02:42:00,1.82236,1.82247,1.82236,1.82241,93900000.0
2006-05-02 02:43:00,1.82245,1.82253,1.82245,1.82248,41600001.0
2006-05-02 02:44:00,1.82244,1.82257,1.82244,1.82248,134499999.0
2006-05-02 02:45:00,1.82244,1.82255,1.82244,1.82255,44900000.0
2006-05-02 02:46:00,1.82246,1.82252,1.82238,1.82238,112099998.0
2006-05-02 02:47:00,1.8225,1.82255,1.8225,1.82255,31600001.0
2006-05-02 02:48:00,1.82258,1.82258,1.82255,1.82255,10800000.0
2006-05-02 02:49:00,1.82241,1.82251,1.82241,1.82247,30699999.0
2006-05-02 02:50:00,1.82255,1.82267,1.82255,1.8226,68900000.0
2006-05-02 02:51:00,1.82251,1.82265,1.82244,1.82265,44300000.0
2006-05-02 02:52:00,1.8226,1.8226,1.82255,1.82258,40200000.0
2006-05-02 02:53:00,1.82259,1.8228,1.82259,1.8227,40400000.0
2006-05-02 02:54:00,1.82267,1.82267,1.82204,1.82204,55900000.0
2006-05-02 02:55:00,1.82217,1.82236,1.82217,1.82226,43200000.0
2006-05-02 02:56:00,1.82237,1.82243,1.82233,1.82239,81900001.0
2006-05-02 02:57:00,1.8225,1.82294,1.8225,1.82268,116400000.0
2006-05-02 02:58:00,1.82277,1.82285,1.82276,1.82285,16500000.0
2006-05-02 02:59:00,1.82292,1.82307,1.82292,1.82305,78699999.0
2006-05-02 03:00:00,1.82301,1.82305,1.82292,1.82292,34900000.0
2006-05-02 03:01:00,1.82293,1.82295,1.8229,1.8229,85699998.0
2006-05-02 03:02:00,1.82287,1.82313,1.82287,1.82313,32800000.0
2006-05-02 03:03:00,1.82327,1.82332,1.8232,1.82325,85099999.0
2006-05-02 03:04:00,1.82318,1.8232,1.82303,1.82304,108099999.0
2006-05-02 03:05:00,1.82304,1.82324,1.82304,1.82313,35350000.0
2006-05-02 03:06:00,1.82307,1.82324,1.82305,1.82315,76400000.0
2006-05-02 03:07:00,1.82318,1.82319,1.82312,1.82312,37200000.0
2006-05-02 03:08:00,1.8231,1.82322,1.8231,1.82322,60200000.0
2006-05-02 03:09:00,1.82332,1.82341,1.82322,1.82322,31800000.0
2006-05-02 03:10:00,1.8232,1.82328,1.8232,1.82321,22300000.0
2006-05-02 03:11:00,1.82325,1.82325,1.8232,1.8232,23000000.0
2006-05-02 03:12:00,1.82323,1.82323,1.82302,1.82302,22099999.0
2006-05-02 03:13:00,1.82307,1.82307,1.82295,1.823,62000001.0
2006-05-02 03:14:00,1.82305,1.8232,1.82305,1.82316,62200001.0
2006-05-02 03:15:00,1.82321,1.82321,1.82314,1.82314,23700000.0
2006-05-02 03:16:00,1.82325,1.82325,1.8232,1.82325,9500000.0
2006-05-02 03:17:00,1.8232,1.82325,1.8232,1.82325,87200001.0
2006-05-02 03:18:00,1.82318,1.82337,1.82315,1.82332,105900001.0
2006-05-02 03:19:00,1.82334,1.82371,1.82334,1.82371,33300000.0
2006-05-02 03:20:00,1.82387,1.8239,1.82377,1.82379,58000000.0
2006-05-02 03:21:00,1.82373,1.82377,1.82373,1.82377,22700001.0
2006-05-02 03:22:00,1.82377,1.82377,1.82351,1.82351,53300000.0
2006-05-02 03:23:00,1.82357,1.82357,1.82343,1.82351,80000000.0
2006-05-02 03:24:00,1.82356,1.82359,1.82356,1.82359,27100000.0
2006-05-02 03:25:00,1.82342,1.82342,1.82324,1.82328,20000000.0
2006-05-02 03:26:00,1.82328,1.82335,1.82328,1.82335,35700000.0
2006-05-02 03:27:00,1.82327,1.82327,1.82323,1.82323,16800000.0
2006-05-02 03:28:00,1.82314,1.82326,1.82314,1.82321,64899999.0
2006-05-02 03:29:00,1.82321,1.82321,1.82314,1.82314,8300000.0
2006-05-02 03:30:00,1.82314,1.82329,1.82311,1.82311,35200001.0
2006-05-02 03:31:00,1.82302,1.82305,1.82302,1.82305,16400000.0
2006-05-02 03:32:00,1.82303,1.82303,1.82294,1.82297,34100000.0
2006-05-02 03:33:00,1.82285,1.82285,1.82281,1.82281,21600000.0
2006-05-02 03:34:00,1.82287,1.82288,1.82287,1.82288,10000000.0
2006-05-02 03:35:00,1.823,1.823,1.823,1.823,6000000.0
2006-05-02 03:36:00,1.82297,1.82305,1.82297,1.823,53200000.0
2006-05-02 03:37:00,1.82298,1.82303,1.82295,1.82303,54600000.0
2006-05-02 03:38:00,1.82304,1.8232,1.82304,1.82306,91099999.0
2006-05-02 03:39:00,1.8231,1.82315,1.8231,1.8231,45700000.0
2006-05-02 03:40:00,1.82313,1.82313,1.82301,1.82307,81899998.0
2006-05-02 03:41:00,1.82303,1.82318,1.82296,1.82318,24400000.0
2006-05-02 03:42:00,1.82314,1.8233,1.82314,1.82327,93200000.0
2006-05-02 03:43:00,1.82345,1.82362,1.82345,1.8236,55499998.0
2006-05-02 03:44:00,1.82354,1.82362,1.82354,1.82362,55100000.0
2006-05-02 03:45:00,1.82363,1.82378,1.82363,1.82376,53900000.0
2006-05-02 03:46:00,1.82372,1.82383,1.82366,1.82366,47500000.0
2006-05-02 03:47:00,1.82368,1.82379,1.82364,1.82377,65000000.0
2006-05-02 03:48:00,1.82368,1.82391,1.82366,1.82387,119899999.0
2006-05-02 03:49:00,1.82389,1.82436,1.82389,1.82436,64900000.0
2006-05-02 03:50:00,1.82434,1.82438,1.82427,1.82435,25600000.0
2006-05-02 03:51:00,1.82438,1.82441,1.82427,1.82429,56400000.0
2006-05-02 03:52:00,1.82427,1.82427,1.82407,1.82413,57699998.0
2006-05-02 03:53:00,1.8241,1.82423,1.8241,1.82423,101600000.0
2006-05-02 03:54:00,1.82422,1.82422,1.82409,1.82414,42900000.0
2006-05-02 03:55:00,1.82421,1.82421,1.82413,1.82417,53500001.0
2006-05-02 03:56:00,1.8243,1.82437,1.82426,1.82436,69800001.0
2006-05-02 03:57:00,1.82428,1.8243,1.82428,1.8243,37500000.0
2006-05-02 03:58:00,1.82432,1.82443,1.82429,1.82435,45500000.0
2006-05-02 03:59:00,1.8243,1.82443,1.82429,1.82429,93400002.0
2006-05-02 04:00:00,1.82423,1.82423,1.8241,1.82422,40300000.0
2006-05-02 04:01:00,1.82422,1.82422,1.8242,1.8242,11700000.0
2006-05-02 04:02:00,1.82422,1.82422,1.82418,1.82418,10900000.0
2006-05-02 04:03:00,1.82413,1.82427,1.82413,1.82427,29599999.0
2006-05-02 04:04:00,1.82426,1.8243,1.82426,1.82429,33000000.0
2006-05-02 04:05:00,1.8243,1.82442,1.8243,1.82442,61500001.0
2006-05-02 04:06:00,1.82435,1.82441,1.82431,1.82431,30100000.0
2006-05-02 04:07:00,1.8243,1.82435,1.82423,1.82423,119600001.0
2006-05-02 04:08:00,1.82433,1.82433,1.82419,1.82426,64700002.0
2006-05-02 04:09:00,1.82429,1.82433,1.82423,1.82423,46349999.0
2006-05-02 04:10:00,1.82415,1.8242,1.82415,1.8242,19400000.0
2006-05-02 04:11:00,1.82425,1.82425,1.8242,1.8242,107099999.0
2006-05-02 04:12:00,1.82425,1.82425,1.8242,1.8242,19300000.0
2006-05-02 04:13:00,1.82427,1.82438,1.82424,1.82425,99499998.0
2006-05-02 04:14:00,1.82425,1.82425,1.82409,1.82409,71100000.0
2006-05-02 04:15:00,1.82425,1.82436,1.82425,1.82436,57099998.0
2006-05-02 04:16:00,1.8243,1.82435,1.8243,1.8243,120900002.0
2006-05-02 04:17:00,1.82428,1.8243,1.82428,1.8243,7900000.0
2006-05-02 04:18:00,1.8244,1.8245,1.8244,1.8245,7300000.0
2006-05-02 04:19:00,1.82453,1.82453,1.82433,1.82437,31400000.0
2006-05-02 04:20:00,1.82435,1.82445,1.82435,1.8244,61300000.0
2006-05-02 04:21:00,1.82445,1.82448,1.82445,1.82445,77100001.0
2006-05-02 04:22:00,1.82438,1.82445,1.82435,1.82445,66900001.0
2006-05-02 04:23:00,1.82445,1.82445,1.8244,1.8244,12700000.0
2006-05-02 04:24:00,1.82442,1.82445,1.8244,1.8244,92600002.0
2006-05-02 04:25:00,1.82443,1.82443,1.82432,1.82438,61100000.0
2006-05-02 04:26:00,1.82445,1.82445,1.82435,1.8244,28700000.0
2006-05-02 04:27:00,1.82443,1.82443,1.82434,1.82436,37600000.0
2006-05-02 04:28:00,1.82428,1.82435,1.82425,1.82435,86099999.0
2006-05-02 04:29:00,1.82435,1.82437,1.82428,1.82435,105000003.0
2006-05-02 04:30:00,1.82428,1.82428,1.82426,1.82426,12500000.0
2006-05-02 04:31:00,1.82422,1.82432,1.82421,1.82421,59400000.0
2006-05-02 04:32:00,1.82415,1.82415,1.82415,1.82415,8400000.0
2006-05-02 04:33:00,1.82413,1.82413,1.8239,1.8239,50800000.0
2006-05-02 04:34:00,1.824,1.824,1.824,1.824,6800000.0
2006-05-02 04:35:00,1.82395,1.82405,1.82395,1.82405,49300000.0
2006-05-02 04:36:00,1.824,1.82413,1.824,1.82413,15300000.0
2006-05-02 04:37:00,1.82413,1.82413,1.82397,1.82407,49199999.0
2006-05-02 04:38:00,1.82408,1.82413,1.82404,1.82413,77999999.0
2006-05-02 04:39:00,1.82415,1.82415,1.8241,1.8241,14000000.0
2006-05-02 04:40:00,1.82415,1.82415,1.82401,1.82401,51599999.0
2006-05-02 04:41:00,1.824,1.82405,1.824,1.82405,10600000.0
2006-05-02 04:42:00,1.824,1.82405,1.82398,1.82398,38400000.0
2006-05-02 04:43:00,1.82396,1.82401,1.82394,1.82398,78200000.0
2006-05-02 04:44:00,1.82394,1.82403,1.82394,1.82395,51700000.0
2006-05-02 04:45:00,1.82396,1.82396,1.82389,1.82389,21100000.0
2006-05-02 04:46:00,1.82386,1.82401,1.82386,1.8239,50100000.0
2006-05-02 04:47:00,1.82386,1.82393,1.82381,1.82381,52400000.0
2006-05-02 04:48:00,1.82385,1.8239,1.82372,1.82372,84199999.0
2006-05-02 04:49:00,1.82372,1.82379,1.82365,1.82373,49900000.0
2006-05-02 04:50:00,1.82379,1.82382,1.82374,1.82374,12200000.0
2006-05-02 04:51:00,1.82373,1.82381,1.82373,1.82377,50999999.0
2006-05-02 04:52:00,1.82385,1.82385,1.82385,1.82385,15700000.0
2006-05-02 04:53:00,1.82378,1.8238,1.82378,1.8238,17000000.0
2006-05-02 04:54:00,1.8238,1.8239,1.8238,1.8239,30300001.0
2006-05-02 04:55:00,1.82392,1.82392,1.82376,1.82392,27300000.0
2006-05-02 04:56:00,1.82391,1.82402,1.82387,1.82393,79900000.0
2006-05-02 04:57:00,1.82391,1.82399,1.82384,1.82397,73800000.0
2006-05-02 04:58:00,1.82384,1.82395,1.82384,1.8239,56900000.0
2006-05-02 04:59:00,1.82396,1.82402,1.82393,1.82393,59700000.0
2006-05-02 05:00:00,1.82393,1.82393,1.82384,1.82388,74600001.0
2006-05-02 05:01:00,1.82385,1.82385,1.82385,1.82385,6400000.0
2006-05-02 05:02:00,1.82391,1.82391,1.82383,1.82387,40500000.0
2006-05-02 05:03:00,1.82381,1.82386,1.82381,1.82386,4000000.0
2006-05-02 05:04:00,1.82388,1.82388,1.82383,1.82383,20400000.0
2006-05-02 05:05:00,1.82385,1.82385,1.82385,1.82385,6100000.0
2006-05-02 05:06:00,1.82382,1.82389,1.82369,1.82381,76999999.0
2006-05-02 05:07:00,1.82382,1.82382,1.82363,1.82374,34800000.0
2006-05-02 05:08:00,1.82364,1.82364,1.82361,1.82361,39200000.0
2006-05-02 05:09:00,1.82359,1.82363,1.82358,1.82359,15200000.0
2006-05-02 05:10:00,1.82363,1.82368,1.82355,1.82355,95500000.0
2006-05-02 05:11:00,1.8236,1.8236,1.8236,1.8236,4000000.0
2006-05-02 05:12:00,1.82365,1.82365,1.82365,1.82365,5300000.0
2006-05-02 05:13:00,1.8236,1.82365,1.8236,1.8236,26300000.0
2006-05-02 05:14:00,1.82358,1.82365,1.82358,1.8236,67100000.0
2006-05-02 05:15:00,1.82363,1.82365,1.82355,1.8236,39100000.0
2006-05-02 05:16:00,1.82357,1.82365,1.82355,1.8236,39199999.0
2006-05-02 05:17:00,1.82367,1.82367,1.82358,1.82358,19400000.0
2006-05-02 05:18:00,1.82359,1.82372,1.82358,1.82372,46600001.0
2006-05-02 05:19:00,1.8237,1.82375,1.8237,1.82373,84200001.0
2006-05-02 05:20:00,1.82368,1.82377,1.82368,1.82377,28500000.0
2006-05-02 05:21:00,1.82376,1.82386,1.82372,1.82379,36100000.0
2006-05-02 05:22:00,1.82385,1.82385,1.82378,1.82378,53500000.0
2006-05-02 05:23:00,1.82382,1.82382,1.8238,1.8238,27050000.0
2006-05-02 05:24:00,1.82373,1.82375,1.82372,1.82372,16900000.0
2006-05-02 05:25:00,1.82367,1.82371,1.8236,1.82371,39000000.0
2006-05-02 05:26:00,1.82368,1.8237,1.82361,1.82365,43399999.0
2006-05-02 05:27:00,1.82361,1.82371,1.82361,1.82371,21600000.0
2006-05-02 05:28:00,1.82375,1.82375,1.82368,1.82368,71200000.0
2006-05-02 05:29:00,1.82367,1.82368,1.82359,1.82368,30700001.0
2006-05-02 05:30:00,1.8237,1.82374,1.82367,1.82367,36600000.0
2006-05-02 05:31:00,1.82355,1.82355,1.82338,1.82348,54200000.0
2006-05-02 05:32:00,1.8235,1.8235,1.82348,1.8235,61300000.0
2006-05-02 05:33:00,1.82353,1.82353,1.82345,1.8235,37000000.0
2006-05-02 05:34:00,1.82353,1.82355,1.82325,1.82355,93600001.0
2006-05-02 05:35:00,1.8235,1.82355,1.8235,1.82355,6600000.0
2006-05-02 05:36:00,1.8235,1.82355,1.8235,1.82355,15000000.0
2006-05-02 05:37:00,1.82347,1.8235,1.82345,1.82345,30800000.0
2006-05-02 05:38:00,1.82357,1.82357,1.82353,1.82353,16600000.0
2006-05-02 05:39:00,1.8235,1.8235,1.82347,1.82347,10900000.0
2006-05-02 05:40:00,1.82355,1.82355,1.8234,1.8235,99600001.0
2006-05-02 05:41:00,1.82347,1.8235,1.82337,1.82337,38100000.0
2006-05-02 05:42:00,1.82346,1.82353,1.82346,1.82353,17600000.0
2006-05-02 05:43:00,1.82352,1.82352,1.82344,1.82344,21000000.0
2006-05-02 05:44:00,1.82345,1.82345,1.82338,1.82338,47800001.0
2006-05-02 05:45:00,1.82344,1.82344,1.82336,1.82336,21400000.0
2006-05-02 05:46:00,1.82325,1.8233,1.82325,1.8233,10300000.0
2006-05-02 05:47:00,1.82327,1.82327,1.82316,1.82318,53900000.0
2006-05-02 05:48:00,1.82316,1.82323,1.82312,1.82323,60200000.0
2006-05-02 05:49:00,1.82313,1.8232,1.82313,1.8232,43300000.0
2006-05-02 05:50:00,1.82327,1.82327,1.82327,1.82327,18900000.0
2006-05-02 05:51:00,1.8232,1.82327,1.8232,1.82325,22600000.0
2006-05-02 05:52:00,1.8232,1.82325,1.8232,1.82325,27499999.0
2006-05-02 05:53:00,1.8232,1.82325,1.82315,1.82322,54899999.0
2006-05-02 05:54:00,1.82327,1.82335,1.82316,1.82333,82600002.0
2006-05-02 05:55:00,1.8233,1.82335,1.8233,1.8233,32100000.0
2006-05-02 05:56:00,1.82329,1.82335,1.82329,1.8233,71400001.0
2006-05-02 05:57:00,1.82336,1.82343,1.82336,1.82343,21500000.0
2006-05-02 05:58:00,1.82343,1.82343,1.82327,1.82331,74599999.0
2006-05-02 05:59:00,1.82331,1.82347,1.82329,1.82347,72900000.0
2006-05-02 06:00:00,1.82352,1.8236,1.82345,1.82349,33200000.0
2006-05-02 06:01:00,1.82357,1.82357,1.82343,1.82343,44699999.0
2006-05-02 06:02:00,1.82345,1.82356,1.82345,1.82356,20950000.0
2006-05-02 06:03:00,1.82372,1.82372,1.82342,1.82354,39000000.0
2006-05-02 06:04:00,1.82346,1.82363,1.82346,1.82363,37700000.0
2006-05-02 06:05:00,1.8237,1.82375,1.82368,1.8237,23100000.0
2006-05-02 06:06:00,1.82365,1.82375,1.82364,1.8237,61400000.0
2006-05-02 06:07:00,1.8237,1.82375,1.82365,1.8237,44499999.0
2006-05-02 06:08:00,1.8237,1.82375,1.8237,1.82375,27900000.0
2006-05-02 06:09:00,1.8237,1.82375,1.8237,1.82373,104299999.0
2006-05-02 06:10:00,1.8237,1.82375,1.82365,1.82375,26800000.0
2006-05-02 06:11:00,1.82378,1.82381,1.82371,1.82371,65299999.0
2006-05-02 06:12:00,1.82375,1.82375,1.82368,1.8237,51400000.0
2006-05-02 06:13:00,1.8237,1.82375,1.8237,1.8237,44299999.0
2006-05-02 06:14:00,1.82368,1.82368,1.82368,1.82368,11500000.0
2006-05-02 06:15:00,1.82374,1.82374,1.82357,1.82367,51100000.0
2006-05-02 06:16:00,1.82363,1.82373,1.82357,1.82357,95400001.0
2006-05-02 06:17:00,1.8236,1.82365,1.82355,1.8236,103200001.0
2006-05-02 06:18:00,1.8236,1.82365,1.8236,1.82365,70900000.0
2006-05-02 06:19:00,1.82358,1.82358,1.82358,1.82358,34099998.0
2006-05-02 06:20:00,1.8236,1.8237,1.8236,1.8237,26800000.0
2006-05-02 06:21:00,1.82372,1.82381,1.82372,1.82378,67300000.0
2006-05-02 06:22:00,1.82379,1.82385,1.82379,1.82385,92500001.0
2006-05-02 06:23:00,1.82388,1.82388,1.82377,1.8238,32000001.0
2006-05-02 06:24:00,1.82382,1.82382,1.82364,1.82372,55700000.0
2006-05-02 06:25:00,1.82378,1.82378,1.82365,1.82368,4246994.0
2006-05-02 06:26:00,1.82365,1.82368,1.82365,1.82368,7000000.0
2006-05-02 06:27:00,1.8236,1.82368,1.82357,1.82368,32399999.0
2006-05-02 06:28:00,1.8236,1.82368,1.8236,1.8236,50200001.0
2006-05-02 06:29:00,1.82358,1.8236,1.82356,1.8236,10300000.0
2006-05-02 06:30:00,1.8235,1.82355,1.82345,1.82355,75400000.0
2006-05-02 06:31:00,1.82343,1.82343,1.82337,1.82341,38600001.0
2006-05-02 06:32:00,1.82338,1.82338,1.82332,1.82332,60200000.0
2006-05-02 06:33:00,1.82337,1.82342,1.82331,1.82332,45299999.0
2006-05-02 06:34:00,1.82316,1.82316,1.82286,1.823,42200000.0
2006-05-02 06:35:00,1.823,1.823,1.82295,1.82295,38999999.0
2006-05-02 06:36:00,1.82302,1.82302,1.82292,1.82298,60500000.0
2006-05-02 06:37:00,1.823,1.823,1.823,1.823,39399998.0
2006-05-02 06:38:00,1.82302,1.82302,1.82298,1.82298,21900000.0
2006-05-02 06:39:00,1.82283,1.82298,1.82283,1.82288,145299999.0
2006-05-02 06:40:00,1.82298,1.82299,1.82298,1.82299,32300001.0
2006-05-02 06:41:00,1.82312,1.82325,1.82309,1.82309,61999999.0
2006-05-02 06:42:00,1.82311,1.82317,1.82294,1.82294,55400000.0
2006-05-02 06:43:00,1.82308,1.82313,1.82308,1.82308,4200000.0
2006-05-02 06:44:00,1.82309,1.82325,1.82309,1.8232,43899999.0
2006-05-02 06:45:00,1.82325,1.82362,1.82325,1.8236,89000000.0
2006-05-02 06:46:00,1.82377,1.82381,1.82371,1.82375,41100000.0
2006-05-02 06:47:00,1.8237,1.8238,1.82369,1.82375,62800000.0
2006-05-02 06:48:00,1.82377,1.82377,1.82343,1.82344,53400001.0
2006-05-02 06:49:00,1.82323,1.82328,1.8232,1.82328,26700000.0
2006-05-02 06:50:00,1.82327,1.82327,1.82323,1.82323,2600000.0
2006-05-02 06:51:00,1.82329,1.82352,1.82326,1.82326,35100000.0
2006-05-02 06:52:00,1.82321,1.82323,1.82288,1.82288,70400000.0
2006-05-02 06:53:00,1.8232,1.8233,1.8232,1.8232,40300001.0
2006-05-02 06:54:00,1.82325,1.82325,1.8232,1.82325,40400000.0
2006-05-02 06:55:00,1.8232,1.8232,1.8232,1.8232,800000.0
2006-05-02 06:56:00,1.82319,1.82331,1.82319,1.82331,15900000.0
2006-05-02 06:57:00,1.8233,1.8233,1.8233,1.8233,9600000.0
2006-05-02 06:58:00,1.82339,1.82341,1.82339,1.82341,39200000.0
2006-05-02 06:59:00,1.8234,1.82342,1.8233,1.8233,38099999.0
2006-05-02 07:00:00,1.82345,1.82345,1.82338,1.82338,39800000.0
2006-05-02 07:01:00,1.82339,1.82362,1.82339,1.82362,93199999.0
2006-05-02 07:02:00,1.82365,1.8237,1.82355,1.82367,69969999.0
2006-05-02 07:03:00,1.82372,1.82381,1.82372,1.82378,83100001.0
2006-05-02 07:04:00,1.82389,1.82389,1.82386,1.82386,35199999.0
2006-05-02 07:05:00,1.82377,1.82377,1.82359,1.82359,73500000.0
2006-05-02 07:06:00,1.82356,1.82356,1.82354,1.82354,6000000.0
2006-05-02 07:07:00,1.82362,1.82362,1.82348,1.82348,33300000.0
2006-05-02 07:08:00,1.82353,1.82353,1.82343,1.82353,45300001.0
2006-05-02 07:09:00,1.82349,1.82349,1.82336,1.82343,59799998.0
2006-05-02 07:10:00,1.82348,1.82348,1.82344,1.82348,86200000.0
2006-05-02 07:11:00,1.82344,1.82351,1.82344,1.82351,17600000.0
2006-05-02 07:12:00,1.8236,1.8236,1.82353,1.82353,16100000.0
2006-05-02 07:13:00,1.82358,1.82363,1.82353,1.82357,96799998.0
2006-05-02 07:14:00,1.82355,1.82367,1.82355,1.82367,126099999.0
2006-05-02 07:15:00,1.82381,1.82401,1.82378,1.82401,85600001.0
2006-05-02 07:16:00,1.82408,1.8241,1.82405,1.8241,43700000.0
2006-05-02 07:17:00,1.82417,1.82417,1.82396,1.824,71800000.0
2006-05-02 07:18:00,1.82398,1.82398,1.82375,1.82375,54900000.0
2006-05-02 07:19:00,1.8237,1.82375,1.82367,1.82367,29800000.0
2006-05-02 07:20:00,1.82368,1.8238,1.82362,1.82369,48200000.0
2006-05-02 07:21:00,1.82359,1.82362,1.82356,1.82357,42800000.0
2006-05-02 07:22:00,1.82351,1.82357,1.82351,1.82355,57100000.0
2006-05-02 07:23:00,1.82348,1.82353,1.82344,1.82353,34200001.0
2006-05-02 07:24:00,1.8235,1.82355,1.82345,1.8235,100200001.0
2006-05-02 07:25:00,1.8235,1.82357,1.82342,1.8235,44200000.0
2006-05-02 07:26:00,1.8235,1.82359,1.8235,1.82357,98900000.0
2006-05-02 07:27:00,1.82345,1.82355,1.82345,1.82348,52200000.0
2006-05-02 07:28:00,1.82348,1.8235,1.82348,1.8235,9400000.0
2006-05-02 07:29:00,1.82345,1.82348,1.82321,1.82348,6400000.0
2006-05-02 07:30:00,1.82349,1.82349,1.82346,1.82346,5300000.0
2006-05-02 07:31:00,1.82347,1.82355,1.82343,1.82354,44400000.0
2006-05-02 07:32:00,1.82352,1.82367,1.82352,1.82362,58000000.0
2006-05-02 07:33:00,1.82363,1.82363,1.82344,1.82348,51900001.0
2006-05-02 07:34:00,1.82342,1.82354,1.82342,1.8235,81399999.0
2006-05-02 07:35:00,1.82355,1.82358,1.82345,1.8235,86000000.0
2006-05-02 07:36:00,1.8235,1.8235,1.82334,1.82338,94099998.0
2006-05-02 07:37:00,1.82342,1.82348,1.82342,1.82342,58400000.0
2006-05-02 07:38:00,1.82339,1.82354,1.82339,1.82344,105100000.0
2006-05-02 07:39:00,1.8234,1.8234,1.8234,1.8234,12300000.0
2006-05-02 07:40:00,1.82337,1.82338,1.82324,1.82331,64899999.0
2006-05-02 07:41:00,1.82335,1.82335,1.8233,1.8233,9900000.0
2006-05-02 07:42:00,1.82328,1.8233,1.8232,1.82322,49400000.0
2006-05-02 07:43:00,1.82336,1.82336,1.8232,1.82327,102699999.0
2006-05-02 07:44:00,1.8233,1.82337,1.82327,1.82337,36599999.0
2006-05-02 07:45:00,1.82332,1.82332,1.82327,1.82327,40100000.0
2006-05-02 07:46:00,1.8233,1.82339,1.8233,1.82332,23200000.0
2006-05-02 07:47:00,1.82325,1.8233,1.82325,1.8233,15600000.0
2006-05-02 07:48:00,1.82338,1.82338,1.8233,1.8233,10700000.0
2006-05-02 07:49:00,1.82333,1.82333,1.82315,1.82317,43600000.0
2006-05-02 07:50:00,1.82308,1.8231,1.82294,1.82305,79500000.0
2006-05-02 07:51:00,1.82308,1.82311,1.82303,1.82303,18700000.0
2006-05-02 07:52:00,1.82288,1.82298,1.82282,1.82282,9900000.0
2006-05-02 07:53:00,1.82271,1.82279,1.82271,1.82273,88300000.0
2006-05-02 07:54:00,1.82262,1.8228,1.8226,1.82267,107199998.0
2006-05-02 07:55:00,1.82268,1.82277,1.82268,1.82277,41100000.0
2006-05-02 07:56:00,1.82265,1.82271,1.82262,1.82262,30000000.0
2006-05-02 07:57:00,1.82262,1.82262,1.82258,1.82258,12800000.0
2006-05-02 07:58:00,1.8225,1.8225,1.82233,1.82243,85100001.0
2006-05-02 07:59:00,1.82239,1.82242,1.82224,1.8223,18600000.0
2006-05-02 08:00:00,1.82222,1.82235,1.82222,1.82234,30200000.0
2006-05-02 08:01:00,1.82236,1.8224,1.82226,1.82229,66700000.0
2006-05-02 08:02:00,1.82244,1.82269,1.82244,1.82265,17600000.0
2006-05-02 08:03:00,1.82263,1.82267,1.82258,1.8226,59300000.0
2006-05-02 08:04:00,1.82265,1.82273,1.82261,1.82267,47200000.0
2006-05-02 08:05:00,1.82263,1.82265,1.82245,1.82264,68000001.0
2006-05-02 08:06:00,1.82253,1.82253,1.82238,1.82247,65399998.0
2006-05-02 08:07:00,1.8224,1.82245,1.82236,1.82236,79200001.0
2006-05-02 08:08:00,1.82244,1.82266,1.82244,1.82265,33400000.0
2006-05-02 08:09:00,1.82254,1.82272,1.82254,1.82272,48400000.0
2006-05-02 08:10:00,1.82274,1.82356,1.82274,1.82356,82799998.0
2006-05-02 08:11:00,1.82369,1.82369,1.82358,1.8236,89500000.0
2006-05-02 08:12:00,1.82358,1.82358,1.82331,1.82331,71699999.0
2006-05-02 08:13:00,1.82316,1.82316,1.82297,1.82297,18200000.0
2006-05-02 08:14:00,1.82297,1.82306,1.82287,1.82306,31600000.0
2006-05-02 08:15:00,1.8231,1.82314,1.82298,1.82311,95999998.0
2006-05-02 08:16:00,1.82329,1.82365,1.82329,1.82365,44100000.0
2006-05-02 08:17:00,1.82361,1.82361,1.82343,1.8235,26600000.0
2006-05-02 08:18:00,1.8235,1.82357,1.82345,1.82345,96699999.0
2006-05-02 08:19:00,1.82344,1.82352,1.82343,1.8235,53400001.0
2006-05-02 08:20:00,1.82345,1.82345,1.82274,1.82274,73500001.0
2006-05-02 08:21:00,1.82267,1.82302,1.82267,1.82297,46800000.0
2006-05-02 08:22:00,1.82309,1.82328,1.82308,1.82326,48900000.0
2006-05-02 08:23:00,1.82329,1.82334,1.82326,1.82326,37400000.0
2006-05-02 08:24:00,1.82321,1.82323,1.82307,1.82323,83700001.0
2006-05-02 08:25:00,1.82324,1.82343,1.82324,1.82343,58400000.0
2006-05-02 08:26:00,1.82342,1.82347,1.82334,1.82347,104900002.0
2006-05-02 08:27:00,1.82343,1.82343,1.82336,1.82337,17900000.0
2006-05-02 08:28:00,1.82329,1.82342,1.82329,1.82336,84300000.0
2006-05-02 08:29:00,1.82335,1.82361,1.82335,1.82361,83099999.0
2006-05-02 08:30:00,1.82362,1.824,1.82359,1.824,66499999.0
2006-05-02 08:31:00,1.82403,1.82418,1.82399,1.82405,39500000.0
2006-05-02 08:32:00,1.82407,1.82412,1.82405,1.82405,39400000.0
2006-05-02 08:33:00,1.82404,1.82417,1.82404,1.82412,49000000.0
2006-05-02 08:34:00,1.82393,1.82393,1.82365,1.8237,27600000.0
2006-05-02 08:35:00,1.82375,1.82376,1.8237,1.82372,35500000.0
2006-05-02 08:36:00,1.82351,1.82351,1.82347,1.82347,16500000.0
2006-05-02 08:37:00,1.82322,1.82331,1.82321,1.82328,59800000.0
2006-05-02 08:38:00,1.82333,1.82342,1.82325,1.82336,28900000.0
2006-05-02 08:39:00,1.82338,1.82342,1.8233,1.82338,32300000.0
2006-05-02 08:40:00,1.82334,1.82344,1.82326,1.82336,156799995.0
2006-05-02 08:41:00,1.82335,1.82335,1.82312,1.8232,117500001.0
2006-05-02 08:42:00,1.82327,1.82341,1.82296,1.82296,52400000.0
2006-05-02 08:43:00,1.82288,1.82288,1.8223,1.8223,46400000.0
2006-05-02 08:44:00,1.82224,1.82228,1.82206,1.82212,81500000.0
2006-05-02 08:45:00,1.8221,1.8222,1.82196,1.8222,34900000.0
2006-05-02 08:46:00,1.82226,1.82246,1.82223,1.82244,52700000.0
2006-05-02 08:47:00,1.82229,1.82229,1.82198,1.822,34600000.0
2006-05-02 08:48:00,1.822,1.822,1.82173,1.82182,62800000.0
2006-05-02 08:49:00,1.82192,1.82192,1.8217,1.8217,79400000.0
2006-05-02 08:50:00,1.82154,1.82167,1.82145,1.82149,52499999.0
2006-05-02 08:51:00,1.82133,1.82133,1.82116,1.82128,63900000.0
2006-05-02 08:52:00,1.82123,1.82138,1.82123,1.8213,106999998.0
2006-05-02 08:53:00,1.82131,1.82143,1.82125,1.82125,49500001.0
2006-05-02 08:54:00,1.82127,1.82147,1.82127,1.82135,52800000.0
2006-05-02 08:55:00,1.82128,1.82138,1.82118,1.82118,28600000.0
2006-05-02 08:56:00,1.82126,1.82126,1.82071,1.82071,52800000.0
2006-05-02 08:57:00,1.82091,1.82104,1.82091,1.82104,9800000.0
2006-05-02 08:58:00,1.82131,1.8218,1.82129,1.8218,93200000.0
2006-05-02 08:59:00,1.82192,1.82192,1.82155,1.82155,39900000.0
2006-05-02 09:00:00,1.82147,1.82147,1.82118,1.82131,51000000.0
2006-05-02 09:01:00,1.82136,1.82136,1.82116,1.82116,60000000.0
2006-05-02 09:02:00,1.82104,1.82126,1.82091,1.82126,32100000.0
2006-05-02 09:03:00,1.82153,1.82242,1.82153,1.82242,42400000.0
2006-05-02 09:04:00,1.82237,1.82238,1.8221,1.8221,133200002.0
2006-05-02 09:05:00,1.82205,1.82209,1.82197,1.82197,42599999.0
2006-05-02 09:06:00,1.82198,1.82213,1.82186,1.82213,108100001.0
2006-05-02 09:07:00,1.8222,1.82287,1.8222,1.82287,111500000.0
2006-05-02 09:08:00,1.82305,1.82378,1.82305,1.82362,58700000.0
2006-05-02 09:09:00,1.82382,1.82395,1.82373,1.82373,77799999.0
2006-05-02 09:10:00,1.82358,1.82358,1.82334,1.8235,39600000.0
2006-05-02 09:11:00,1.82357,1.82357,1.82347,1.82347,72100000.0
2006-05-02 09:12:00,1.82338,1.82338,1.82313,1.82325,43000000.0
2006-05-02 09:13:00,1.82327,1.82374,1.82327,1.8237,58899998.0
2006-05-02 09:14:00,1.82362,1.82371,1.82315,1.82347,41600000.0
2006-05-02 09:15:00,1.82341,1.82363,1.82341,1.82363,41400000.0
2006-05-02 09:16:00,1.82366,1.82387,1.82366,1.8237,84000001.0
2006-05-02 09:17:00,1.82378,1.82393,1.82356,1.82356,147400000.0
2006-05-02 09:18:00,1.82355,1.82368,1.82355,1.82368,44500000.0
2006-05-02 09:19:00,1.82369,1.82384,1.82368,1.82384,83099999.0
2006-05-02 09:20:00,1.82417,1.82525,1.82417,1.82525,36000000.0
2006-05-02 09:21:00,1.82506,1.82506,1.82481,1.82487,63100000.0
2006-05-02 09:22:00,1.82491,1.82491,1.82451,1.82451,36499999.0
2006-05-02 09:23:00,1.82503,1.82539,1.82503,1.8253,48700000.0
2006-05-02 09:24:00,1.82527,1.82527,1.8249,1.8249,82500000.0
2006-05-02 09:25:00,1.82473,1.82492,1.82473,1.82482,128999999.0
2006-05-02 09:26:00,1.82477,1.82484,1.82472,1.82477,59600000.0
2006-05-02 09:27:00,1.82477,1.82477,1.82465,1.82465,78200001.0
2006-05-02 09:28:00,1.8248,1.82494,1.82469,1.82488,59500000.0
2006-05-02 09:29:00,1.825,1.825,1.82482,1.82483,82799999.0
2006-05-02 09:30:00,1.82475,1.82486,1.82473,1.82479,48000001.0
2006-05-02 09:31:00,1.82484,1.82493,1.8247,1.82477,55300000.0
2006-05-02 09:32:00,1.82472,1.82475,1.82471,1.82471,85799998.0
2006-05-02 09:33:00,1.82473,1.82482,1.82467,1.82472,98500000.0
2006-05-02 09:34:00,1.82471,1.82487,1.8247,1.82481,80199999.0
2006-05-02 09:35:00,1.82479,1.82516,1.82479,1.82506,43700000.0
2006-05-02 09:36:00,1.82504,1.82572,1.82504,1.8257,71099998.0
2006-05-02 09:37:00,1.82573,1.82602,1.82573,1.826,88799998.0
2006-05-02 09:38:00,1.82607,1.82612,1.826,1.82607,57000000.0
2006-05-02 09:39:00,1.82615,1.82724,1.82615,1.8272,83299999.0
2006-05-02 09:40:00,1.82718,1.82726,1.82696,1.82696,53500000.0
2006-05-02 09:41:00,1.82687,1.82706,1.82665,1.82699,54900001.0
2006-05-02 09:42:00,1.82698,1.82765,1.82698,1.82765,31100000.0
2006-05-02 09:43:00,1.82797,1.82843,1.82797,1.82833,43000000.0
2006-05-02 09:44:00,1.82843,1.82903,1.82842,1.82842,47400000.0
2006-05-02 09:45:00,1.8283,1.82852,1.82825,1.82852,106299999.0
2006-05-02 09:46:00,1.8287,1.82882,1.8287,1.82877,91400002.0
2006-05-02 09:47:00,1.82854,1.82854,1.8281,1.8281,72899999.0
2006-05-02 09:48:00,1.82808,1.82818,1.82807,1.82807,93999999.0
2006-05-02 09:49:00,1.82807,1.82808,1.82787,1.82808,63550000.0
2006-05-02 09:50:00,1.82803,1.82804,1.82787,1.82789,37800000.0
2006-05-02 09:51:00,1.82796,1.82796,1.8277,1.82773,67399999.0
2006-05-02 09:52:00,1.82761,1.82767,1.82753,1.82763,54499999.0
2006-05-02 09:53:00,1.82757,1.82759,1.82678,1.82678,53300001.0
2006-05-02 09:54:00,1.82656,1.82688,1.82656,1.82688,122699999.0
2006-05-02 09:55:00,1.82692,1.82706,1.82683,1.82705,60400000.0
2006-05-02 09:56:00,1.82709,1.82715,1.82708,1.82715,36100000.0
2006-05-02 09:57:00,1.82704,1.82704,1.82676,1.82677,49300000.0
2006-05-02 09:58:00,1.82675,1.82675,1.82658,1.82663,33700000.0
2006-05-02 09:59:00,1.82661,1.8267,1.82659,1.82666,52499999.0
2006-05-02 10:00:00,1.82672,1.82704,1.82672,1.82697,39000000.0
2006-05-02 10:01:00,1.82697,1.8271,1.8269,1.8271,125700002.0
2006-05-02 10:02:00,1.82715,1.82715,1.82672,1.82672,61500000.0
2006-05-02 10:03:00,1.82663,1.82671,1.82655,1.82668,50600000.0
2006-05-02 10:04:00,1.82658,1.82658,1.82629,1.82631,142799997.0
2006-05-02 10:05:00,1.82625,1.82625,1.82616,1.82625,29600000.0
2006-05-02 10:06:00,1.82632,1.8264,1.82616,1.82623,106000001.0
2006-05-02 10:07:00,1.82637,1.82695,1.82637,1.82695,53499999.0
2006-05-02 10:08:00,1.82705,1.82726,1.82705,1.82726,31300000.0
2006-05-02 10:09:00,1.82728,1.82728,1.82707,1.82707,48200000.0
2006-05-02 10:10:00,1.82707,1.82721,1.82707,1.82715,85900000.0
2006-05-02 10:11:00,1.82702,1.82763,1.82701,1.82763,31600001.0
2006-05-02 10:12:00,1.82788,1.82794,1.82775,1.82784,39599999.0
2006-05-02 10:13:00,1.82781,1.82786,1.82758,1.82764,53000000.0
2006-05-02 10:14:00,1.82755,1.82816,1.82755,1.82816,74099998.0
2006-05-02 10:15:00,1.8281,1.8282,1.82785,1.82785,69100002.0
2006-05-02 10:16:00,1.82773,1.82773,1.82758,1.82768,60699999.0
2006-05-02 10:17:00,1.82779,1.828,1.82779,1.82798,92800001.0
2006-05-02 10:18:00,1.82797,1.82815,1.82789,1.82794,43199999.0
2006-05-02 10:19:00,1.8279,1.82802,1.8279,1.82798,51400001.0
2006-05-02 10:20:00,1.82787,1.82793,1.82766,1.82766,72999999.0
2006-05-02 10:21:00,1.82765,1.8279,1.82765,1.8279,97699999.0
2006-05-02 10:22:00,1.82788,1.82788,1.82766,1.82768,48800001.0
2006-05-02 10:23:00,1.82772,1.82788,1.82772,1.82785,33500000.0
2006-05-02 10:24:00,1.82798,1.82798,1.82777,1.82777,43800000.0
2006-05-02 10:25:00,1.82765,1.82765,1.82752,1.82762,38100000.0
2006-05-02 10:26:00,1.82763,1.82765,1.82744,1.82757,49000000.0
2006-05-02 10:27:00,1.82763,1.8277,1.82754,1.82754,25700000.0
2006-05-02 10:28:00,1.82749,1.82752,1.82733,1.82747,45400000.0
2006-05-02 10:29:00,1.82745,1.82761,1.82744,1.82757,62600001.0
2006-05-02 10:30:00,1.82844,1.82992,1.82844,1.82992,83899999.0
2006-05-02 10:31:00,1.8309,1.83134,1.8309,1.83134,66600000.0
2006-05-02 10:32:00,1.83138,1.83138,1.83109,1.83109,82499999.0
2006-05-02 10:33:00,1.83118,1.83124,1.83094,1.83106,66000001.0
2006-05-02 10:34:00,1.83108,1.83121,1.83103,1.83114,87100000.0
2006-05-02 10:35:00,1.83134,1.83174,1.83134,1.8317,54300000.0
2006-05-02 10:36:00,1.83183,1.83222,1.83183,1.83217,60200000.0
2006-05-02 10:37:00,1.83222,1.8326,1.83222,1.83247,117000000.0
2006-05-02 10:38:00,1.83253,1.83271,1.8324,1.83271,62500000.0
2006-05-02 10:39:00,1.83279,1.83284,1.83255,1.83255,94900000.0
2006-05-02 10:40:00,1.83293,1.83349,1.83293,1.83349,63900000.0
2006-05-02 10:41:00,1.83407,1.83484,1.83407,1.83436,47300001.0
2006-05-02 10:42:00,1.83426,1.83426,1.83409,1.83413,56500000.0
2006-05-02 10:43:00,1.83426,1.83469,1.83426,1.83463,64400000.0
2006-05-02 10:44:00,1.83475,1.83486,1.83465,1.83479,39300000.0
2006-05-02 10:45:00,1.83503,1.83525,1.8349,1.83525,98900000.0
2006-05-02 10:46:00,1.83529,1.83542,1.83509,1.83509,28100000.0
2006-05-02 10:47:00,1.83493,1.83529,1.83484,1.83529,48700000.0
2006-05-02 10:48:00,1.83536,1.83536,1.83474,1.83474,82299999.0
2006-05-02 10:49:00,1.83472,1.83474,1.8346,1.8346,28600000.0
2006-05-02 10:50:00,1.83444,1.83444,1.83415,1.83415,20600000.0
2006-05-02 10:51:00,1.83412,1.83428,1.83405,1.83405,32900000.0
2006-05-02 10:52:00,1.8342,1.8342,1.83368,1.83368,33800000.0
2006-05-02 10:53:00,1.83362,1.83367,1.83352,1.83359,58399999.0
2006-05-02 10:54:00,1.83357,1.83371,1.83351,1.83371,38600000.0
2006-05-02 10:55:00,1.83375,1.83382,1.83355,1.83355,31700000.0
2006-05-02 10:56:00,1.83352,1.83354,1.83329,1.8334,136900001.0
2006-05-02 10:57:00,1.8333,1.83341,1.83321,1.83328,102600001.0
2006-05-02 10:58:00,1.83327,1.83333,1.83318,1.83322,93300000.0
2006-05-02 10:59:00,1.83325,1.83344,1.83325,1.83329,93000000.0
2006-05-02 11:00:00,1.83323,1.83323,1.83309,1.83317,31600000.0
2006-05-02 11:01:00,1.83303,1.8331,1.83273,1.8331,81100001.0
2006-05-02 11:02:00,1.83324,1.83348,1.83324,1.83331,50600000.0
2006-05-02 11:03:00,1.83337,1.83359,1.83334,1.83359,8800000.0
2006-05-02 11:04:00,1.83357,1.83357,1.83314,1.83314,23100000.0
2006-05-02 11:05:00,1.83312,1.83313,1.8327,1.8327,79899999.0
2006-05-02 11:06:00,1.83273,1.83286,1.83264,1.83264,28250000.0
2006-05-02 11:07:00,1.83268,1.83292,1.83268,1.83292,18400000.0
2006-05-02 11:08:00,1.833,1.833,1.83271,1.83271,53000000.0
2006-05-02 11:09:00,1.8327,1.8328,1.8327,1.83272,58100000.0
2006-05-02 11:10:00,1.83265,1.83265,1.83248,1.83261,49299999.0
2006-05-02 11:11:00,1.83263,1.83285,1.83254,1.83285,49100000.0
2006-05-02 11:12:00,1.83285,1.83326,1.8328,1.83316,50200000.0
2006-05-02 11:13:00,1.8331,1.83334,1.8331,1.83334,83200002.0
2006-05-02 11:14:00,1.83345,1.83349,1.83337,1.83337,23900000.0
2006-05-02 11:15:00,1.83335,1.83335,1.8331,1.83326,150899997.0
2006-05-02 11:16:00,1.83337,1.83367,1.83337,1.83361,22300000.0
2006-05-02 11:17:00,1.83347,1.83347,1.83333,1.83334,72399999.0
2006-05-02 11:18:00,1.83335,1.83344,1.83327,1.83344,40900000.0
2006-05-02 11:19:00,1.83347,1.83383,1.83347,1.83379,77300000.0
2006-05-02 11:20:00,1.83392,1.83393,1.83392,1.83393,56800002.0
2006-05-02 11:21:00,1.83404,1.83404,1.83392,1.83395,64600000.0
2006-05-02 11:22:00,1.834,1.8343,1.834,1.83426,111400000.0
2006-05-02 11:23:00,1.83428,1.83428,1.83407,1.83407,28899999.0
2006-05-02 11:24:00,1.834,1.83403,1.83385,1.83403,54100000.0
2006-05-02 11:25:00,1.83402,1.83416,1.83393,1.83394,54099999.0
2006-05-02 11:26:00,1.83386,1.83408,1.83386,1.83399,46400000.0
2006-05-02 11:27:00,1.83395,1.83411,1.83388,1.83392,27200000.0
2006-05-02 11:28:00,1.83407,1.83425,1.83379,1.83379,42800000.0
2006-05-02 11:29:00,1.83375,1.83407,1.83375,1.83395,112499998.0
2006-05-02 11:30:00,1.83388,1.83397,1.83385,1.83392,114799999.0
2006-05-02 11:31:00,1.83384,1.83384,1.83346,1.83346,53700000.0
2006-05-02 11:32:00,1.83334,1.83334,1.83305,1.83305,60000000.0
2006-05-02 11:33:00,1.83295,1.83303,1.83287,1.83298,75200000.0
2006-05-02 11:34:00,1.833,1.833,1.83283,1.83292,73700000.0
2006-05-02 11:35:00,1.83288,1.83306,1.83283,1.83304,103800001.0
2006-05-02 11:36:00,1.833,1.83324,1.833,1.83324,81999998.0
2006-05-02 11:37:00,1.83327,1.83328,1.8331,1.83318,30600000.0
2006-05-02 11:38:00,1.8332,1.8332,1.83308,1.8331,36500000.0
2006-05-02 11:39:00,1.83308,1.83331,1.83308,1.83331,52399999.0
2006-05-02 11:40:00,1.83338,1.83362,1.83338,1.83352,96000000.0
2006-05-02 11:41:00,1.83345,1.83358,1.8334,1.83349,111800000.0
2006-05-02 11:42:00,1.83352,1.8336,1.83334,1.83334,115799997.0
2006-05-02 11:43:00,1.83325,1.83329,1.83319,1.83326,80099999.0
2006-05-02 11:44:00,1.8333,1.83342,1.83325,1.83342,59300000.0
2006-05-02 11:45:00,1.83366,1.83414,1.83366,1.8341,39700000.0
2006-05-02 11:46:00,1.83417,1.83417,1.83397,1.83409,52800000.0
2006-05-02 11:47:00,1.83415,1.83415,1.834,1.83415,111499999.0
2006-05-02 11:48:00,1.83427,1.83442,1.83418,1.83427,88999999.0
2006-05-02 11:49:00,1.83415,1.83437,1.83413,1.83435,62700001.0
2006-05-02 11:50:00,1.83424,1.8347,1.83424,1.8347,149299998.0
2006-05-02 11:51:00,1.8347,1.83475,1.83463,1.83465,34000000.0
2006-05-02 11:52:00,1.83464,1.83475,1.8346,1.83471,62299999.0
2006-05-02 11:53:00,1.83463,1.83463,1.8345,1.83457,49800000.0
2006-05-02 11:54:00,1.83446,1.83446,1.83407,1.83407,74499999.0
2006-05-02 11:55:00,1.83418,1.83437,1.83418,1.83434,32900000.0
2006-05-02 11:56:00,1.83435,1.83444,1.83423,1.83444,67970001.0
2006-05-02 11:57:00,1.83456,1.83499,1.83456,1.83498,104500001.0
2006-05-02 11:58:00,1.83498,1.83498,1.83471,1.83472,34000000.0
2006-05-02 11:59:00,1.83492,1.83504,1.83458,1.83475,69400000.0
2006-05-02 12:00:00,1.83477,1.83551,1.83425,1.83551,88000000.0
2006-05-02 12:01:00,1.8356,1.8359,1.83529,1.83529,55600000.0
2006-05-02 12:02:00,1.83516,1.83525,1.83506,1.83515,62699999.0
2006-05-02 12:03:00,1.83511,1.83511,1.83497,1.83503,83300002.0
2006-05-02 12:04:00,1.83514,1.83523,1.83503,1.83503,83400000.0
2006-05-02 12:05:00,1.83522,1.83612,1.83522,1.83612,38800001.0
2006-05-02 12:06:00,1.83635,1.83746,1.83635,1.83746,87500001.0
2006-05-02 12:07:00,1.83767,1.83768,1.83733,1.83733,64900000.0
2006-05-02 12:08:00,1.83722,1.83724,1.83704,1.83704,20500000.0
2006-05-02 12:09:00,1.83697,1.83697,1.83673,1.83674,66500000.0
2006-05-02 12:10:00,1.83674,1.83687,1.83662,1.83687,86650001.0
2006-05-02 12:11:00,1.83687,1.83694,1.83675,1.83675,97000000.0
2006-05-02 12:12:00,1.83665,1.83732,1.83664,1.83732,70600000.0
2006-05-02 12:13:00,1.83745,1.83828,1.83743,1.83828,32800000.0
2006-05-02 12:14:00,1.8386,1.83891,1.83851,1.83886,84400000.0
2006-05-02 12:15:00,1.83888,1.83903,1.83864,1.83864,61800000.0
2006-05-02 12:16:00,1.83848,1.83858,1.83846,1.8385,64300000.0
2006-05-02 12:17:00,1.83845,1.83845,1.83821,1.83831,58200001.0
2006-05-02 12:18:00,1.83841,1.83852,1.83831,1.83837,79999999.0
2006-05-02 12:19:00,1.83838,1.83838,1.83798,1.83798,110799998.0
2006-05-02 12:20:00,1.83802,1.83802,1.83784,1.83801,26800000.0
2006-05-02 12:21:00,1.83798,1.83808,1.83791,1.838,77800000.0
2006-05-02 12:22:00,1.83785,1.83794,1.83773,1.83774,75300000.0
2006-05-02 12:23:00,1.8378,1.83799,1.8378,1.83792,105500000.0
2006-05-02 12:24:00,1.83785,1.83785,1.83776,1.83778,73300000.0
2006-05-02 12:25:00,1.83768,1.83768,1.83742,1.8375,61100000.0
2006-05-02 12:26:00,1.83742,1.83742,1.83715,1.83717,76000000.0
2006-05-02 12:27:00,1.83709,1.83711,1.83709,1.83711,11200000.0
2006-05-02 12:28:00,1.83691,1.83694,1.83649,1.83649,90899999.0
2006-05-02 12:29:00,1.83636,1.83636,1.83615,1.83615,66700000.0
2006-05-02 12:30:00,1.836,1.83603,1.83594,1.83599,127199998.0
2006-05-02 12:31:00,1.836,1.83611,1.83594,1.83598,85699999.0
2006-05-02 12:32:00,1.83586,1.83586,1.83515,1.83515,99899999.0
2006-05-02 12:33:00,1.83512,1.83512,1.83493,1.8351,32300000.0
2006-05-02 12:34:00,1.83517,1.83517,1.83494,1.83494,73700001.0
2006-05-02 12:35:00,1.83495,1.8351,1.83489,1.83503,68200000.0
2006-05-02 12:36:00,1.83503,1.83509,1.8349,1.83506,69700002.0
2006-05-02 12:37:00,1.83503,1.83518,1.83502,1.83503,58100000.0
2006-05-02 12:38:00,1.835,1.83515,1.83497,1.83509,60000000.0
2006-05-02 12:39:00,1.8351,1.8352,1.83509,1.8351,20100000.0
2006-05-02 12:40:00,1.83509,1.83514,1.83502,1.83506,69400000.0
2006-05-02 12:41:00,1.8349,1.83507,1.83489,1.83505,69400000.0
2006-05-02 12:42:00,1.83501,1.83531,1.83496,1.83531,35900000.0
2006-05-02 12:43:00,1.83542,1.83548,1.83523,1.83548,96200001.0
2006-05-02 12:44:00,1.83547,1.83559,1.83547,1.83556,82100002.0
2006-05-02 12:45:00,1.83569,1.83572,1.83552,1.83552,83100001.0
2006-05-02 12:46:00,1.83548,1.83548,1.83539,1.8354,24200000.0
2006-05-02 12:47:00,1.83537,1.83545,1.83534,1.8354,97500000.0
2006-05-02 12:48:00,1.83545,1.83557,1.83535,1.83535,40800000.0
2006-05-02 12:49:00,1.83534,1.8355,1.83534,1.8355,30400000.0
2006-05-02 12:50:00,1.83564,1.83591,1.83564,1.83589,93500002.0
2006-05-02 12:51:00,1.83578,1.83579,1.83562,1.83565,36200000.0
2006-05-02 12:52:00,1.83554,1.83556,1.83525,1.83525,117399999.0
2006-05-02 12:53:00,1.83519,1.83524,1.8351,1.83519,77799999.0
2006-05-02 12:54:00,1.83521,1.83534,1.83517,1.83525,62200000.0
2006-05-02 12:55:00,1.83522,1.83529,1.83518,1.83525,36000000.0
2006-05-02 12:56:00,1.83519,1.83528,1.83481,1.83488,125399998.0
2006-05-02 12:57:00,1.83494,1.83504,1.83494,1.83504,22100000.0
2006-05-02 12:58:00,1.83511,1.83512,1.83495,1.83502,37500000.0
2006-05-02 12:59:00,1.83491,1.83494,1.83412,1.83416,75500000.0
2006-05-02 13:00:00,1.83418,1.83418,1.83377,1.8338,54600000.0
2006-05-02 13:01:00,1.83361,1.83371,1.83355,1.83371,74500001.0
2006-05-02 13:02:00,1.83372,1.83384,1.83372,1.83374,42700000.0
2006-05-02 13:03:00,1.83371,1.83379,1.83364,1.83379,64300001.0
2006-05-02 13:04:00,1.8338,1.83403,1.83379,1.83403,91200001.0
2006-05-02 13:05:00,1.83393,1.83393,1.83347,1.83347,51299999.0
2006-05-02 13:06:00,1.83345,1.83345,1.83308,1.83313,90300002.0
2006-05-02 13:07:00,1.83318,1.83318,1.83246,1.83246,98400001.0
2006-05-02 13:08:00,1.83245,1.8329,1.83234,1.8329,63999999.0
2006-05-02 13:09:00,1.83302,1.83318,1.83302,1.83315,75500000.0
2006-05-02 13:10:00,1.83302,1.83302,1.8328,1.8328,56100001.0
2006-05-02 13:11:00,1.83281,1.83285,1.83275,1.83279,154500001.0
2006-05-02 13:12:00,1.83283,1.8331,1.83268,1.8331,52700000.0
2006-05-02 13:13:00,1.83294,1.83308,1.83294,1.83306,42100001.0
2006-05-02 13:14:00,1.83314,1.83321,1.83304,1.83321,92699998.0
2006-05-02 13:15:00,1.83327,1.83331,1.8332,1.83322,54200000.0
2006-05-02 13:16:00,1.83313,1.83313,1.83299,1.83308,71400000.0
2006-05-02 13:17:00,1.83307,1.83307,1.83284,1.83285,97999998.0
2006-05-02 13:18:00,1.83271,1.83271,1.83187,1.83187,57400002.0
2006-05-02 13:19:00,1.83196,1.83196,1.83146,1.83146,81100001.0
2006-05-02 13:20:00,1.8313,1.8313,1.83097,1.83121,52100001.0
2006-05-02 13:21:00,1.8314,1.83142,1.83127,1.83134,61300001.0
2006-05-02 13:22:00,1.8315,1.83165,1.8315,1.83163,67300000.0
2006-05-02 13:23:00,1.83172,1.83189,1.83172,1.83189,30000000.0
2006-05-02 13:24:00,1.83181,1.83239,1.83177,1.83231,34200000.0
2006-05-02 13:25:00,1.83248,1.83295,1.83248,1.83295,40400000.0
2006-05-02 13:26:00,1.833,1.83314,1.83294,1.83294,59400000.0
2006-05-02 13:27:00,1.83304,1.83318,1.83304,1.83318,89899997.0
2006-05-02 13:28:00,1.83317,1.83351,1.83317,1.83351,68400002.0
2006-05-02 13:29:00,1.83369,1.83424,1.83369,1.8342,111899999.0
2006-05-02 13:30:00,1.83423,1.83431,1.834,1.834,52600000.0
2006-05-02 13:31:00,1.83398,1.83398,1.8338,1.83395,51100000.0
2006-05-02 13:32:00,1.83381,1.83395,1.83352,1.83352,157200001.0
2006-05-02 13:33:00,1.83349,1.83358,1.83334,1.83342,64599999.0
2006-05-02 13:34:00,1.83338,1.8337,1.83338,1.8337,62450000.0
2006-05-02 13:35:00,1.83375,1.83398,1.83373,1.83398,66200001.0
2006-05-02 13:36:00,1.83412,1.8342,1.83405,1.83405,104999999.0
2006-05-02 13:37:00,1.83392,1.83401,1.83377,1.83392,103899998.0
2006-05-02 13:38:00,1.83391,1.83423,1.83391,1.83423,89200001.0
2006-05-02 13:39:00,1.83432,1.83439,1.83412,1.83418,66500001.0
2006-05-02 13:40:00,1.83433,1.83463,1.83424,1.83463,40200000.0
2006-05-02 13:41:00,1.83469,1.83472,1.83445,1.83445,67500001.0
2006-05-02 13:42:00,1.8344,1.83452,1.83434,1.83443,49300000.0
2006-05-02 13:43:00,1.83444,1.83444,1.83436,1.83441,53400000.0
2006-05-02 13:44:00,1.83434,1.83453,1.83428,1.83447,84000001.0
2006-05-02 13:45:00,1.83435,1.83452,1.83435,1.8344,92900002.0
2006-05-02 13:46:00,1.83425,1.83437,1.83421,1.8343,89100001.0
2006-05-02 13:47:00,1.83418,1.8342,1.83407,1.83409,60800000.0
2006-05-02 13:48:00,1.83419,1.83464,1.83419,1.83464,78299998.0
2006-05-02 13:49:00,1.83468,1.83472,1.83451,1.83472,52700000.0
2006-05-02 13:50:00,1.83474,1.83526,1.8347,1.83526,43100000.0
2006-05-02 13:51:00,1.83544,1.83553,1.83518,1.83518,17400000.0
2006-05-02 13:52:00,1.83513,1.83571,1.83487,1.83571,62300001.0
2006-05-02 13:53:00,1.83591,1.83605,1.8359,1.8359,53700001.0
2006-05-02 13:54:00,1.83583,1.83587,1.83558,1.83558,40300001.0
2006-05-02 13:55:00,1.83538,1.83547,1.83534,1.83537,101600001.0
2006-05-02 13:56:00,1.8354,1.8354,1.8353,1.83535,50299999.0
2006-05-02 13:57:00,1.83535,1.83535,1.8352,1.8352,12200000.0
2006-05-02 13:58:00,1.83515,1.83527,1.835,1.835,42800000.0
2006-05-02 13:59:00,1.83495,1.83495,1.83484,1.83485,36500000.0
2006-05-02 14:00:00,1.83483,1.83493,1.8346,1.83493,60000001.0
2006-05-02 14:01:00,1.83503,1.83514,1.83496,1.8351,82500000.0
2006-05-02 14:02:00,1.83503,1.83503,1.83488,1.83489,39700000.0
2006-05-02 14:03:00,1.83508,1.83519,1.83505,1.83505,68700000.0
2006-05-02 14:04:00,1.83503,1.83522,1.83503,1.83522,35800000.0
2006-05-02 14:05:00,1.83528,1.83536,1.83507,1.83507,45100000.0
2006-05-02 14:06:00,1.83492,1.83508,1.83492,1.83506,17700000.0
2006-05-02 14:07:00,1.83513,1.83521,1.83513,1.83519,50900000.0
2006-05-02 14:08:00,1.83523,1.83523,1.8351,1.83515,43600000.0
2006-05-02 14:09:00,1.83538,1.8357,1.83538,1.83567,78099998.0
2006-05-02 14:10:00,1.83577,1.83578,1.83539,1.83539,35800000.0
2006-05-02 14:11:00,1.83524,1.83539,1.83524,1.83534,48700000.0
2006-05-02 14:12:00,1.83543,1.83601,1.83543,1.83601,53300000.0
2006-05-02 14:13:00,1.83611,1.83611,1.83575,1.8358,79699999.0
2006-05-02 14:14:00,1.8358,1.83584,1.83574,1.83578,73600002.0
2006-05-02 14:15:00,1.8356,1.8356,1.83534,1.83541,75399999.0
2006-05-02 14:16:00,1.83538,1.8358,1.83536,1.8358,50300000.0
2006-05-02 14:17:00,1.8359,1.836,1.83588,1.83594,51299999.0
2006-05-02 14:18:00,1.83605,1.83619,1.83605,1.83605,81799998.0
2006-05-02 14:19:00,1.83622,1.83693,1.83622,1.83693,76899999.0
2006-05-02 14:20:00,1.83697,1.8371,1.83682,1.83688,49000000.0
2006-05-02 14:21:00,1.83677,1.83704,1.83677,1.83704,71299998.0
2006-05-02 14:22:00,1.83717,1.83717,1.83657,1.83657,105000001.0
2006-05-02 14:23:00,1.83653,1.83658,1.83622,1.83622,99700002.0
2006-05-02 14:24:00,1.83643,1.83653,1.83642,1.83645,42800000.0
2006-05-02 14:25:00,1.83648,1.83656,1.83645,1.83655,73300001.0
2006-05-02 14:26:00,1.83661,1.83661,1.8364,1.83655,63500000.0
2006-05-02 14:27:00,1.83648,1.83648,1.8362,1.83633,65100000.0
2006-05-02 14:28:00,1.83623,1.83646,1.83623,1.83638,44200000.0
2006-05-02 14:29:00,1.83645,1.83703,1.83645,1.83703,70900001.0
2006-05-02 14:30:00,1.83709,1.83716,1.83681,1.83685,52200000.0
2006-05-02 14:31:00,1.8368,1.8368,1.83659,1.83659,31200000.0
2006-05-02 14:32:00,1.83666,1.8371,1.83666,1.8371,59000001.0
2006-05-02 14:33:00,1.83717,1.83722,1.83647,1.83656,79599999.0
2006-05-02 14:34:00,1.83655,1.83682,1.83655,1.83682,44200000.0
2006-05-02 14:35:00,1.83682,1.8369,1.83663,1.83663,51600000.0
2006-05-02 14:36:00,1.83668,1.83686,1.83667,1.83667,53000000.0
2006-05-02 14:37:00,1.83666,1.83759,1.83666,1.83756,109800003.0
2006-05-02 14:38:00,1.83749,1.83749,1.83711,1.83711,29200000.0
2006-05-02 14:39:00,1.83704,1.8372,1.83686,1.83707,64400001.0
2006-05-02 14:40:00,1.83708,1.83742,1.83707,1.83742,52100000.0
2006-05-02 14:41:00,1.83773,1.83824,1.83773,1.83813,114999998.0
2006-05-02 14:42:00,1.83789,1.83805,1.83763,1.83763,77400000.0
2006-05-02 14:43:00,1.83772,1.83788,1.83751,1.83788,78100001.0
2006-05-02 14:44:00,1.83788,1.83788,1.8374,1.83752,47700000.0
2006-05-02 14:45:00,1.83753,1.83779,1.83753,1.83779,86400000.0
2006-05-02 14:46:00,1.83782,1.83788,1.83778,1.83788,65600000.0
2006-05-02 14:47:00,1.83797,1.83841,1.83796,1.83841,86799999.0
2006-05-02 14:48:00,1.83852,1.83852,1.83776,1.8378,78600000.0
2006-05-02 14:49:00,1.83782,1.83837,1.83777,1.8383,107100000.0
2006-05-02 14:50:00,1.8382,1.8382,1.83759,1.83764,43900000.0
2006-05-02 14:51:00,1.83765,1.8377,1.83761,1.83768,66250000.0
2006-05-02 14:52:00,1.83768,1.83784,1.83768,1.83779,54799999.0
2006-05-02 14:53:00,1.83773,1.83773,1.83751,1.83763,17300000.0
2006-05-02 14:54:00,1.83762,1.83762,1.83751,1.83751,71800000.0
2006-05-02 14:55:00,1.83748,1.83779,1.83745,1.83779,63300000.0
2006-05-02 14:56:00,1.83773,1.83773,1.83733,1.83733,53200000.0
2006-05-02 14:57:00,1.83727,1.83727,1.8363,1.8363,114300000.0
2006-05-02 14:58:00,1.83647,1.83699,1.83647,1.83695,36700000.0
2006-05-02 14:59:00,1.8367,1.83679,1.8365,1.83653,67299999.0
2006-05-02 15:00:00,1.83642,1.83647,1.83574,1.83578,103300000.0
2006-05-02 15:01:00,1.83574,1.836,1.83574,1.83585,78500001.0
2006-05-02 15:02:00,1.83586,1.83586,1.83574,1.83575,66000000.0
2006-05-02 15:03:00,1.83573,1.83579,1.83565,1.83579,59199999.0
2006-05-02 15:04:00,1.83565,1.83565,1.83558,1.83564,40600000.0
2006-05-02 15:05:00,1.83548,1.83558,1.83543,1.83558,34800000.0
2006-05-02 15:06:00,1.83545,1.8355,1.83535,1.8354,59550000.0
2006-05-02 15:07:00,1.83539,1.83539,1.83516,1.83533,31200000.0
2006-05-02 15:08:00,1.83549,1.83563,1.83546,1.83563,72599999.0
2006-05-02 15:09:00,1.8359,1.83633,1.8359,1.83633,81299999.0
2006-05-02 15:10:00,1.83619,1.83619,1.83611,1.83611,25100000.0
2006-05-02 15:11:00,1.8359,1.83603,1.83577,1.83579,96199999.0
2006-05-02 15:12:00,1.83586,1.83599,1.83586,1.83599,7000000.0
2006-05-02 15:13:00,1.8362,1.83627,1.83613,1.83623,76300001.0
2006-05-02 15:14:00,1.83625,1.83629,1.83619,1.83624,34200000.0
2006-05-02 15:15:00,1.83617,1.83619,1.83605,1.83605,40200000.0
2006-05-02 15:16:00,1.8361,1.8364,1.8361,1.8364,42099999.0
2006-05-02 15:17:00,1.83633,1.83634,1.83628,1.83628,49300000.0
2006-05-02 15:18:00,1.8363,1.8363,1.83621,1.83624,55949999.0
2006-05-02 15:19:00,1.83617,1.83618,1.83602,1.83613,100900000.0
2006-05-02 15:20:00,1.83634,1.83697,1.83634,1.83697,83800001.0
2006-05-02 15:21:00,1.83703,1.83708,1.83698,1.83706,60799999.0
2006-05-02 15:22:00,1.83717,1.83722,1.83708,1.83712,90100000.0
2006-05-02 15:23:00,1.83719,1.83728,1.83716,1.83728,63900001.0
2006-05-02 15:24:00,1.8373,1.8373,1.83695,1.8371,106099999.0
2006-05-02 15:25:00,1.837,1.837,1.8367,1.83683,89500000.0
2006-05-02 15:26:00,1.83691,1.83698,1.83673,1.83689,92599999.0
2006-05-02 15:27:00,1.83693,1.83702,1.83692,1.83699,96700000.0
2006-05-02 15:28:00,1.8371,1.83745,1.8371,1.83745,37299999.0
2006-05-02 15:29:00,1.83757,1.83758,1.83733,1.83737,100299998.0
2006-05-02 15:30:00,1.83719,1.83719,1.83684,1.83685,20700000.0
2006-05-02 15:31:00,1.83689,1.83703,1.83673,1.83703,72900000.0
2006-05-02 15:32:00,1.83711,1.83755,1.83711,1.83754,104400000.0
2006-05-02 15:33:00,1.83784,1.8383,1.83782,1.8383,96000000.0
2006-05-02 15:34:00,1.8384,1.83853,1.8384,1.8385,84599999.0
2006-05-02 15:35:00,1.8386,1.8386,1.83838,1.83845,52800001.0
2006-05-02 15:36:00,1.83839,1.83882,1.83839,1.83882,31000000.0
2006-05-02 15:37:00,1.83886,1.83888,1.83872,1.83876,36400001.0
2006-05-02 15:38:00,1.83863,1.83869,1.83853,1.83857,87100000.0
2006-05-02 15:39:00,1.83882,1.83957,1.83882,1.83951,56299999.0
2006-05-02 15:40:00,1.83942,1.83942,1.83895,1.83895,50800001.0
2006-05-02 15:41:00,1.83889,1.83905,1.83875,1.83875,77900001.0
2006-05-02 15:42:00,1.83896,1.83896,1.83861,1.83871,144099998.0
2006-05-02 15:43:00,1.83885,1.8392,1.83883,1.8392,78300000.0
2006-05-02 15:44:00,1.83934,1.83939,1.83923,1.83933,55900001.0
2006-05-02 15:45:00,1.83939,1.83963,1.83927,1.83963,92000001.0
2006-05-02 15:46:00,1.8398,1.83983,1.83926,1.83927,62899999.0
2006-05-02 15:47:00,1.83921,1.83955,1.83921,1.83948,67200001.0
2006-05-02 15:48:00,1.83963,1.83982,1.83921,1.83921,73299998.0
2006-05-02 15:49:00,1.83908,1.83927,1.83908,1.83916,69099998.0
2006-05-02 15:50:00,1.83907,1.83907,1.83881,1.83881,26500000.0
2006-05-02 15:51:00,1.83875,1.83875,1.83816,1.83817,67100000.0
2006-05-02 15:52:00,1.83798,1.8381,1.83795,1.83797,99200001.0
2006-05-02 15:53:00,1.83785,1.83785,1.83758,1.83766,64500000.0
2006-05-02 15:54:00,1.83758,1.83774,1.83755,1.83755,62700000.0
2006-05-02 15:55:00,1.83755,1.83755,1.83735,1.83735,33500000.0
2006-05-02 15:56:00,1.83729,1.83734,1.83706,1.83706,69199999.0
2006-05-02 15:57:00,1.8371,1.83729,1.83699,1.83716,50900001.0
2006-05-02 15:58:00,1.83719,1.83724,1.83711,1.83711,60000000.0
2006-05-02 15:59:00,1.83708,1.83725,1.83708,1.83725,97999998.0
2006-05-02 16:00:00,1.8376,1.83793,1.83744,1.83744,44799998.0
2006-05-02 16:01:00,1.83746,1.83746,1.83703,1.83703,89600000.0
2006-05-02 16:02:00,1.83708,1.83725,1.83704,1.83713,123299999.0
2006-05-02 16:03:00,1.83713,1.83728,1.8371,1.83728,105100001.0
2006-05-02 16:04:00,1.83728,1.83743,1.83695,1.83695,119899999.0
2006-05-02 16:05:00,1.83665,1.83665,1.83609,1.83615,44346994.0
2006-05-02 16:06:00,1.83617,1.83622,1.83605,1.83605,106699996.0
2006-05-02 16:07:00,1.83591,1.83619,1.83591,1.83612,16400000.0
2006-05-02 16:08:00,1.83615,1.83624,1.83606,1.83624,61499998.0
2006-05-02 16:09:00,1.8363,1.83642,1.83612,1.83612,32500000.0
2006-05-02 16:10:00,1.83585,1.83585,1.83489,1.83489,113100000.0
2006-05-02 16:11:00,1.83498,1.83514,1.83492,1.83496,61100000.0
2006-05-02 16:12:00,1.83514,1.83532,1.83509,1.83532,78099999.0
2006-05-02 16:13:00,1.83548,1.83549,1.83507,1.83531,72650000.0
2006-05-02 16:14:00,1.83533,1.83583,1.83533,1.83583,66900000.0
2006-05-02 16:15:00,1.83596,1.836,1.83585,1.83585,36400000.0
2006-05-02 16:16:00,1.83587,1.83629,1.83587,1.83629,23300000.0
2006-05-02 16:17:00,1.83648,1.8365,1.83635,1.83647,118899998.0
2006-05-02 16:18:00,1.83642,1.83643,1.83605,1.83605,53600000.0
2006-05-02 16:19:00,1.8361,1.83627,1.8361,1.83614,40499999.0
2006-05-02 16:20:00,1.83631,1.83639,1.83631,1.83639,29000001.0
2006-05-02 16:21:00,1.83667,1.83711,1.83667,1.83711,76000001.0
2006-05-02 16:22:00,1.83727,1.83755,1.83727,1.8375,88499999.0
2006-05-02 16:23:00,1.83746,1.83754,1.83728,1.83738,44700000.0
2006-05-02 16:24:00,1.83737,1.83833,1.83726,1.83833,55900000.0
2006-05-02 16:25:00,1.83872,1.83886,1.83847,1.83856,53200000.0
2006-05-02 16:26:00,1.83867,1.83867,1.83846,1.83856,118899999.0
2006-05-02 16:27:00,1.83842,1.83842,1.83796,1.83796,67399999.0
2006-05-02 16:28:00,1.83778,1.83788,1.83756,1.83756,77100000.0
2006-05-02 16:29:00,1.83761,1.83803,1.83753,1.83803,54400000.0
2006-05-02 16:30:00,1.83803,1.83861,1.83803,1.83861,44499999.0
2006-05-02 16:31:00,1.83859,1.83862,1.83836,1.83844,102700001.0
2006-05-02 16:32:00,1.83833,1.83862,1.8382,1.83843,69000000.0
2006-05-02 16:33:00,1.83824,1.83836,1.83817,1.83836,62700000.0
2006-05-02 16:34:00,1.8384,1.83848,1.83821,1.83848,59200000.0
2006-05-02 16:35:00,1.83865,1.83873,1.83855,1.83863,48900000.0
2006-05-02 16:36:00,1.83863,1.83874,1.8385,1.83874,33900000.0
2006-05-02 16:37:00,1.83895,1.83959,1.83862,1.83862,57900001.0
2006-05-02 16:38:00,1.83836,1.83878,1.83836,1.83878,63800000.0
2006-05-02 16:39:00,1.83876,1.83898,1.83867,1.83875,82600000.0
2006-05-02 16:40:00,1.83874,1.83884,1.83865,1.83866,72999999.0
2006-05-02 16:41:00,1.83839,1.8386,1.8382,1.83844,77699999.0
2006-05-02 16:42:00,1.83847,1.83856,1.83845,1.83848,29400000.0
2006-05-02 16:43:00,1.83835,1.83858,1.83827,1.83853,86599999.0
2006-05-02 16:44:00,1.83858,1.83867,1.83834,1.83834,56000001.0
2006-05-02 16:45:00,1.83842,1.83854,1.83817,1.83817,66300000.0
2006-05-02 16:46:00,1.83818,1.8382,1.83803,1.83816,102300002.0
2006-05-02 16:47:00,1.83822,1.83857,1.83814,1.83814,111500003.0
2006-05-02 16:48:00,1.83801,1.83804,1.83776,1.83777,71200001.0
2006-05-02 16:49:00,1.83787,1.83793,1.83787,1.83793,6900000.0
2006-05-02 16:50:00,1.83805,1.83835,1.83794,1.83834,50200001.0
2006-05-02 16:51:00,1.83835,1.83868,1.83822,1.83868,55099999.0
2006-05-02 16:52:00,1.83872,1.83882,1.83867,1.83872,72699999.0
2006-05-02 16:53:00,1.83865,1.83895,1.83865,1.83881,81599998.0
2006-05-02 16:54:00,1.8387,1.83933,1.8387,1.83924,33000000.0
2006-05-02 16:55:00,1.83948,1.83992,1.83948,1.8399,40800000.0
2006-05-02 16:56:00,1.83986,1.8399,1.83974,1.83974,56649999.0
2006-05-02 16:57:00,1.83964,1.83964,1.83922,1.83928,78599998.0
2006-05-02 16:58:00,1.83939,1.83984,1.83939,1.83965,75300000.0
2006-05-02 16:59:00,1.83968,1.83973,1.83937,1.83937,25400000.0
2006-05-02 17:00:00,1.83917,1.8396,1.83917,1.83945,69599999.0
2006-05-02 17:01:00,1.83959,1.8397,1.83929,1.83929,84500000.0
2006-05-02 17:02:00,1.83921,1.83968,1.83914,1.83966,133500001.0
2006-05-02 17:03:00,1.83961,1.83961,1.83879,1.83879,50500000.0
2006-05-02 17:04:00,1.83862,1.83878,1.83862,1.83877,111400000.0
2006-05-02 17:05:00,1.83872,1.83923,1.83872,1.839,93200001.0
2006-05-02 17:06:00,1.83896,1.839,1.83882,1.83894,64500000.0
2006-05-02 17:07:00,1.83886,1.83894,1.83876,1.83876,42300000.0
2006-05-02 17:08:00,1.83853,1.83853,1.8382,1.8382,41800000.0
2006-05-02 17:09:00,1.8384,1.83863,1.83821,1.83863,76400001.0
2006-05-02 17:10:00,1.83872,1.83893,1.83869,1.8388,49200000.0
2006-05-02 17:11:00,1.83857,1.83868,1.83835,1.83841,52800000.0
2006-05-02 17:12:00,1.8383,1.8383,1.83791,1.83791,98099998.0
2006-05-02 17:13:00,1.83806,1.83848,1.83806,1.83845,57300000.0
2006-05-02 17:14:00,1.8385,1.83865,1.83843,1.83846,98200000.0
2006-05-02 17:15:00,1.83825,1.83838,1.83809,1.83809,33500000.0
2006-05-02 17:16:00,1.83798,1.83803,1.8379,1.83791,91000000.0
2006-05-02 17:17:00,1.83783,1.83805,1.83777,1.83802,140399996.0
2006-05-02 17:18:00,1.83799,1.83812,1.83797,1.83812,78200000.0
2006-05-02 17:19:00,1.83806,1.83808,1.83801,1.83801,34700000.0
2006-05-02 17:20:00,1.83807,1.8383,1.83807,1.8383,48100001.0
2006-05-02 17:21:00,1.83838,1.83838,1.83829,1.83829,66200002.0
2006-05-02 17:22:00,1.83829,1.8384,1.83829,1.8384,37299999.0
2006-05-02 17:23:00,1.83828,1.83828,1.8381,1.8381,70300000.0
2006-05-02 17:24:00,1.83817,1.83831,1.83813,1.83818,113700003.0
2006-05-02 17:25:00,1.83835,1.83848,1.83834,1.83843,44000000.0
2006-05-02 17:26:00,1.83864,1.83904,1.83864,1.83904,81600001.0
2006-05-02 17:27:00,1.83902,1.83906,1.83897,1.83897,92400000.0
2006-05-02 17:28:00,1.83895,1.83895,1.83865,1.83868,49999999.0
2006-05-02 17:29:00,1.83877,1.83897,1.83877,1.83893,33700000.0
2006-05-02 17:30:00,1.83891,1.83918,1.83891,1.83908,66900000.0
2006-05-02 17:31:00,1.83895,1.83905,1.83882,1.83905,66599999.0
2006-05-02 17:32:00,1.83909,1.83921,1.83904,1.8392,136599998.0
2006-05-02 17:33:00,1.83903,1.8392,1.83903,1.83914,140100000.0
2006-05-02 17:34:00,1.8392,1.83922,1.8391,1.83911,37800000.0
2006-05-02 17:35:00,1.83908,1.83908,1.83894,1.83894,50799999.0
2006-05-02 17:36:00,1.83886,1.83886,1.83839,1.83842,57600000.0
2006-05-02 17:37:00,1.83844,1.8388,1.83844,1.8388,74700000.0
2006-05-02 17:38:00,1.83884,1.83901,1.83884,1.83897,66199998.0
2006-05-02 17:39:00,1.8391,1.83917,1.83909,1.83917,44900000.0
2006-05-02 17:40:00,1.83923,1.83928,1.83917,1.83921,70400002.0
2006-05-02 17:41:00,1.83924,1.83928,1.8392,1.83927,71500001.0
2006-05-02 17:42:00,1.83936,1.83962,1.83936,1.83948,26400000.0
2006-05-02 17:43:00,1.8398,1.84106,1.8398,1.84072,65199998.0
2006-05-02 17:44:00,1.84038,1.84038,1.83996,1.84005,31700000.0
2006-05-02 17:45:00,1.84012,1.84026,1.84004,1.84021,55700002.0
2006-05-02 17:46:00,1.84043,1.84105,1.84043,1.84105,74100000.0
2006-05-02 17:47:00,1.84107,1.84107,1.84037,1.84057,67300000.0
2006-05-02 17:48:00,1.84052,1.84052,1.84035,1.84036,15300000.0
2006-05-02 17:49:00,1.84028,1.84037,1.84017,1.84037,90700000.0
2006-05-02 17:50:00,1.84011,1.84011,1.8398,1.84001,70799999.0
2006-05-02 17:51:00,1.84007,1.84012,1.83997,1.83999,87600002.0
2006-05-02 17:52:00,1.8399,1.83995,1.83981,1.83995,84000001.0
2006-05-02 17:53:00,1.8399,1.84011,1.8399,1.84011,29200001.0
2006-05-02 17:54:00,1.84012,1.84021,1.84006,1.8401,80100002.0
2006-05-02 17:55:00,1.83998,1.84012,1.83993,1.84006,89800000.0
2006-05-02 17:56:00,1.84,1.84012,1.84,1.84012,48499999.0
2006-05-02 17:57:00,1.84003,1.84003,1.83971,1.83971,38400000.0
2006-05-02 17:58:00,1.83963,1.83969,1.83944,1.83944,74900001.0
2006-05-02 17:59:00,1.83933,1.83934,1.83922,1.83929,30000000.0
2006-05-02 18:00:00,1.83944,1.83952,1.83943,1.83943,58200002.0
2006-05-02 18:01:00,1.83945,1.83964,1.83901,1.8395,835749997.0
2006-05-02 18:02:00,1.83953,1.83999,1.83909,1.83918,997500000.0
2006-05-02 18:03:00,1.83897,1.83916,1.83847,1.83847,1253200004.0
2006-05-02 18:04:00,1.83846,1.83847,1.83822,1.83822,830599997.0
2006-05-02 18:05:00,1.83813,1.83825,1.83785,1.83785,1003199994.0
2006-05-02 18:06:00,1.83777,1.83788,1.83749,1.83788,956596997.0
2006-05-02 18:07:00,1.83797,1.83811,1.83794,1.83808,1265300003.0
2006-05-02 18:08:00,1.83812,1.83826,1.83809,1.83811,1201199999.0
2006-05-02 18:09:00,1.83808,1.83818,1.83775,1.83775,559000001.0
2006-05-02 18:10:00,1.8377,1.83817,1.83755,1.83811,805849996.0
2006-05-02 18:11:00,1.83816,1.83825,1.83788,1.83805,517400002.0
2006-05-02 18:12:00,1.83816,1.83876,1.83816,1.83854,710450003.0
2006-05-02 18:13:00,1.83866,1.83943,1.83866,1.83943,556200002.0
2006-05-02 18:14:00,1.83951,1.83977,1.83946,1.83953,669499999.0
2006-05-02 18:15:00,1.83951,1.8396,1.8393,1.83937,864499998.0
2006-05-02 18:16:00,1.83935,1.83939,1.83916,1.83933,779699997.0
2006-05-02 18:17:00,1.8394,1.83956,1.83926,1.8393,403499999.0
2006-05-02 18:18:00,1.83921,1.83921,1.83891,1.83891,662799996.0
2006-05-02 18:19:00,1.83893,1.83893,1.83875,1.83875,735899996.0
2006-05-02 18:20:00,1.83868,1.83868,1.83808,1.83846,363300001.0
2006-05-02 18:21:00,1.83843,1.83846,1.83803,1.83839,705600002.0
2006-05-02 18:22:00,1.83837,1.83844,1.8378,1.83793,434300002.0
2006-05-02 18:23:00,1.83797,1.83804,1.83761,1.83785,1069850000.0
2006-05-02 18:24:00,1.83783,1.83793,1.83761,1.83778,861800009.0
2006-05-02 18:25:00,1.8378,1.83831,1.8378,1.83824,692700004.0
2006-05-02 18:26:00,1.83839,1.83856,1.83815,1.83837,565200002.0
2006-05-02 18:27:00,1.8384,1.8387,1.8384,1.83864,822400001.0
2006-05-02 18:28:00,1.83863,1.83865,1.83845,1.83845,335900000.0
2006-05-02 18:29:00,1.83836,1.83852,1.83827,1.83843,740199996.0
2006-05-02 18:30:00,1.83847,1.83856,1.83824,1.83833,592900001.0
2006-05-02 18:31:00,1.83832,1.83838,1.83821,1.83828,412600001.0
2006-05-02 18:32:00,1.83837,1.83873,1.83837,1.83851,365400000.0
2006-05-02 18:33:00,1.83849,1.83858,1.83839,1.8384,965900006.0
2006-05-02 18:34:00,1.8384,1.83847,1.8383,1.83835,574099997.0
2006-05-02 18:35:00,1.83833,1.83836,1.83814,1.83833,384100003.0
2006-05-02 18:36:00,1.83835,1.83844,1.83832,1.83832,89200000.0
2006-05-02 18:37:00,1.83829,1.83829,1.83821,1.83823,81300000.0
2006-05-02 18:38:00,1.8383,1.83837,1.8382,1.83837,147350002.0
2006-05-02 18:39:00,1.83835,1.83843,1.83834,1.8384,163599999.0
2006-05-02 18:40:00,1.8384,1.83881,1.8384,1.83844,424099997.0
2006-05-02 18:41:00,1.83841,1.83869,1.83841,1.83855,259300001.0
2006-05-02 18:42:00,1.83862,1.83955,1.83862,1.83905,135600000.0
2006-05-02 18:43:00,1.83902,1.83902,1.83863,1.83863,84700000.0
2006-05-02 18:44:00,1.83855,1.83898,1.83854,1.83892,392649999.0
2006-05-02 18:45:00,1.83892,1.83909,1.83892,1.83907,154000000.0
2006-05-02 18:46:00,1.83914,1.83914,1.83901,1.83908,250199997.0
2006-05-02 18:47:00,1.83908,1.83911,1.83901,1.83902,167000000.0
2006-05-02 18:48:00,1.83898,1.83915,1.83898,1.83905,300599999.0
2006-05-02 18:49:00,1.83907,1.83913,1.83907,1.83907,67400001.0
2006-05-02 18:50:00,1.83898,1.83898,1.83834,1.83834,168300001.0
2006-05-02 18:51:00,1.83837,1.8386,1.83834,1.83837,425600001.0
2006-05-02 18:52:00,1.83839,1.83863,1.83839,1.83851,714299995.0
2006-05-02 18:53:00,1.83845,1.83857,1.83828,1.83828,322000001.0
2006-05-02 18:54:00,1.83825,1.83841,1.83825,1.83829,222850000.0
2006-05-02 18:55:00,1.83832,1.83832,1.83816,1.83816,666299995.0
2006-05-02 18:56:00,1.83812,1.83814,1.838,1.83814,258500000.0
2006-05-02 18:57:00,1.83812,1.83836,1.83812,1.83825,319900001.0
2006-05-02 18:58:00,1.8382,1.8382,1.83765,1.83765,688300002.0
2006-05-02 18:59:00,1.83754,1.83772,1.83745,1.83769,320499999.0
2006-05-02 19:00:00,1.83775,1.83775,1.83746,1.83759,329900003.0
2006-05-02 19:01:00,1.83771,1.83791,1.83771,1.83787,102800000.0
2006-05-02 19:02:00,1.83793,1.83801,1.8379,1.83796,373500000.0
2006-05-02 19:03:00,1.83803,1.83841,1.83803,1.83826,669000004.0
2006-05-02 19:04:00,1.83839,1.83869,1.83838,1.83847,343300002.0
2006-05-02 19:05:00,1.83842,1.83842,1.83817,1.83817,158900001.0
2006-05-02 19:06:00,1.83822,1.83859,1.83822,1.83859,534499996.0
2006-05-02 19:07:00,1.83864,1.83864,1.83839,1.83846,381499998.0
2006-05-02 19:08:00,1.8384,1.83847,1.83832,1.83845,480700001.0
2006-05-02 19:09:00,1.83847,1.83856,1.8384,1.83856,251700001.0
2006-05-02 19:10:00,1.83856,1.83875,1.83853,1.8387,405899996.0
2006-05-02 19:11:00,1.83877,1.83893,1.83873,1.83893,123300001.0
2006-05-02 19:12:00,1.83906,1.83931,1.83906,1.83919,166199999.0
2006-05-02 19:13:00,1.83931,1.83964,1.83931,1.83963,443200001.0
2006-05-02 19:14:00,1.83963,1.83981,1.83963,1.83981,164599998.0
2006-05-02 19:15:00,1.83983,1.83983,1.83967,1.83971,314300001.0
2006-05-02 19:16:00,1.83971,1.83978,1.83971,1.83972,178400001.0
2006-05-02 19:17:00,1.83982,1.84008,1.83982,1.84,161399998.0
2006-05-02 19:18:00,1.84001,1.84005,1.83996,1.84005,255400000.0
2006-05-02 19:19:00,1.84006,1.84016,1.83997,1.84003,373399999.0
2006-05-02 19:20:00,1.83991,1.83991,1.83941,1.83941,308199998.0
2006-05-02 19:21:00,1.8394,1.83953,1.83933,1.83953,307999999.0
2006-05-02 19:22:00,1.83956,1.83985,1.83946,1.83946,343600002.0
2006-05-02 19:23:00,1.83942,1.83962,1.83942,1.83955,255399999.0
2006-05-02 19:24:00,1.83957,1.83972,1.83957,1.8397,115400000.0
2006-05-02 19:25:00,1.8397,1.83972,1.83964,1.83968,95400000.0
2006-05-02 19:26:00,1.83964,1.83964,1.83944,1.83945,312699999.0
2006-05-02 19:27:00,1.83948,1.83953,1.83938,1.83942,638500003.0
2006-05-02 19:28:00,1.83937,1.8394,1.83923,1.83929,437299999.0
2006-05-02 19:29:00,1.83925,1.83934,1.8391,1.83918,377700002.0
2006-05-02 19:30:00,1.83907,1.83915,1.83898,1.83898,484100001.0
2006-05-02 19:31:00,1.839,1.8393,1.839,1.83923,245599999.0
2006-05-02 19:32:00,1.83923,1.83935,1.83906,1.83931,411100000.0
2006-05-02 19:33:00,1.83936,1.83953,1.83936,1.83953,221599999.0
2006-05-02 19:34:00,1.83952,1.83952,1.83936,1.83944,211950003.0
2006-05-02 19:35:00,1.83945,1.83954,1.83938,1.8395,468200002.0
2006-05-02 19:36:00,1.83952,1.83957,1.83945,1.8395,399600000.0
2006-05-02 19:37:00,1.83945,1.83957,1.83944,1.83951,252300000.0
2006-05-02 19:38:00,1.83948,1.83948,1.83913,1.83923,74499999.0
2006-05-02 19:39:00,1.8392,1.83947,1.83912,1.83919,127999998.0
2006-05-02 19:40:00,1.83922,1.83951,1.83922,1.83938,445900003.0
2006-05-02 19:41:00,1.83938,1.83942,1.83923,1.83923,410949995.0
2006-05-02 19:42:00,1.8392,1.83927,1.83914,1.83922,257099998.0
2006-05-02 19:43:00,1.83919,1.83921,1.83911,1.8392,103050000.0
2006-05-02 19:44:00,1.83914,1.83916,1.83883,1.83883,387900001.0
2006-05-02 19:45:00,1.83888,1.83913,1.83887,1.83913,156200001.0
2006-05-02 19:46:00,1.83914,1.83914,1.83889,1.83907,249000001.0
2006-05-02 19:47:00,1.83908,1.83908,1.83896,1.83901,101199998.0
2006-05-02 19:48:00,1.83898,1.83898,1.83883,1.83883,177699997.0
2006-05-02 19:49:00,1.8389,1.8391,1.8389,1.8391,329400001.0
2006-05-02 19:50:00,1.83915,1.83915,1.83902,1.83908,269100001.0
2006-05-02 19:51:00,1.83914,1.83939,1.83914,1.83935,285799998.0
2006-05-02 19:52:00,1.83936,1.83945,1.83935,1.83935,134100002.0
2006-05-02 19:53:00,1.83933,1.83933,1.83906,1.83908,70999999.0
2006-05-02 19:54:00,1.83907,1.83913,1.83902,1.83905,215399999.0
2006-05-02 19:55:00,1.83901,1.83912,1.83901,1.83912,72000000.0
2006-05-02 19:56:00,1.83915,1.83924,1.83912,1.83917,278299999.0
2006-05-02 19:57:00,1.83905,1.83906,1.83874,1.83874,360900000.0
2006-05-02 19:58:00,1.83865,1.83865,1.83823,1.83825,344400002.0
2006-05-02 19:59:00,1.83818,1.8383,1.83818,1.83822,336499999.0
2006-05-02 20:00:00,1.83822,1.83846,1.83822,1.83835,236800000.0
2006-05-02 20:01:00,1.83833,1.83833,1.83823,1.83827,185000001.0
2006-05-02 20:02:00,1.83822,1.83822,1.83795,1.83808,267499997.0
2006-05-02 20:03:00,1.83814,1.83835,1.83814,1.83817,136200000.0
2006-05-02 20:04:00,1.83813,1.83813,1.838,1.8381,216700002.0
2006-05-02 20:05:00,1.8381,1.8382,1.83809,1.83812,247650000.0
2006-05-02 20:06:00,1.83813,1.83835,1.83813,1.83814,191399998.0
2006-05-02 20:07:00,1.8381,1.83815,1.83801,1.83815,107299999.0
2006-05-02 20:08:00,1.83825,1.8384,1.8382,1.83833,294700000.0
2006-05-02 20:09:00,1.83827,1.83839,1.83827,1.83831,138499999.0
2006-05-02 20:10:00,1.83828,1.83828,1.83816,1.83821,131000002.0
2006-05-02 20:11:00,1.83823,1.83828,1.83811,1.83822,66500000.0
2006-05-02 20:12:00,1.83816,1.83827,1.8381,1.83819,418399999.0
2006-05-02 20:13:00,1.83817,1.83825,1.83815,1.83815,178749999.0
2006-05-02 20:14:00,1.8382,1.83834,1.8382,1.83829,209500001.0
2006-05-02 20:15:00,1.83832,1.83883,1.83832,1.83883,453900001.0
2006-05-02 20:16:00,1.83914,1.83985,1.83914,1.83958,211300001.0
2006-05-02 20:17:00,1.8395,1.83992,1.83922,1.83992,53400000.0
2006-05-02 20:18:00,1.84008,1.84022,1.83975,1.84007,136600000.0
2006-05-02 20:19:00,1.84006,1.84006,1.83947,1.83958,196200002.0
2006-05-02 20:20:00,1.83945,1.83953,1.83932,1.83932,275600001.0
2006-05-02 20:21:00,1.83935,1.83953,1.83935,1.83947,88700000.0
2006-05-02 20:22:00,1.83945,1.83945,1.83885,1.83897,125200003.0
2006-05-02 20:23:00,1.83894,1.83922,1.83875,1.83904,277000001.0
2006-05-02 20:24:00,1.83906,1.83919,1.83899,1.83919,73799999.0
2006-05-02 20:25:00,1.83922,1.83952,1.83912,1.83952,373900003.0
2006-05-02 20:26:00,1.83948,1.83949,1.83912,1.83914,508000003.0
2006-05-02 20:27:00,1.83914,1.8392,1.83901,1.8392,273900004.0
2006-05-02 20:28:00,1.83919,1.83919,1.83898,1.83902,383700002.0
2006-05-02 20:29:00,1.83905,1.83911,1.83897,1.83897,222799999.0
2006-05-02 20:30:00,1.83895,1.83906,1.83893,1.83898,783000001.0
2006-05-02 20:31:00,1.83891,1.83893,1.83803,1.83806,638946997.0
2006-05-02 20:32:00,1.83803,1.83843,1.83803,1.83843,633699997.0
2006-05-02 20:33:00,1.8385,1.83862,1.83844,1.83847,280800003.0
2006-05-02 20:34:00,1.83852,1.8386,1.83851,1.83855,78400000.0
2006-05-02 20:35:00,1.83849,1.83853,1.83837,1.83846,108300002.0
2006-05-02 20:36:00,1.8385,1.83855,1.83844,1.83855,188500002.0
2006-05-02 20:37:00,1.83851,1.8387,1.83851,1.83861,124800000.0
2006-05-02 20:38:00,1.83867,1.83896,1.83866,1.83893,331200004.0
2006-05-02 20:39:00,1.83902,1.83902,1.83877,1.83883,287699999.0
2006-05-02 20:40:00,1.83884,1.8389,1.83879,1.83885,165900000.0
2006-05-02 20:41:00,1.83882,1.83896,1.83882,1.83894,167200000.0
2006-05-02 20:42:00,1.83905,1.83917,1.83905,1.83917,61200000.0
2006-05-02 20:43:00,1.83923,1.83923,1.839,1.83908,287399997.0
2006-05-02 20:44:00,1.83915,1.83943,1.83915,1.83943,280499999.0
2006-05-02 20:45:00,1.83954,1.83995,1.83954,1.83995,83300000.0
2006-05-02 20:46:00,1.84,1.84012,1.83997,1.83997,186200003.0
2006-05-02 20:47:00,1.83987,1.84015,1.83953,1.83966,360100000.0
2006-05-02 20:48:00,1.83967,1.83988,1.83962,1.83988,185370000.0
2006-05-02 20:49:00,1.83984,1.83992,1.83973,1.83973,106300000.0
2006-05-02 20:50:00,1.83974,1.84046,1.83974,1.84036,391500002.0
2006-05-02 20:51:00,1.84035,1.84035,1.84005,1.84023,355000001.0
2006-05-02 20:52:00,1.84021,1.84021,1.84004,1.84005,128400000.0
2006-05-02 20:53:00,1.84002,1.84007,1.83995,1.84003,752499998.0
2006-05-02 20:54:00,1.84011,1.84034,1.84011,1.84029,442450001.0
2006-05-02 20:55:00,1.84038,1.84067,1.84038,1.84067,394500000.0
2006-05-02 20:56:00,1.84067,1.84075,1.84042,1.84045,467099998.0
2006-05-02 20:57:00,1.8404,1.8404,1.83991,1.84013,558699998.0
2006-05-02 20:58:00,1.84022,1.84052,1.84022,1.84035,195300000.0
2006-05-02 20:59:00,1.84037,1.84053,1.84028,1.8404,506000003.0
2006-05-02 21:00:00,1.84038,1.84038,1.84003,1.84006,503300001.0
2006-05-02 21:01:00,1.83993,1.83999,1.83984,1.8399,399699998.0
2006-05-02 21:02:00,1.83992,1.8401,1.83992,1.84007,184200002.0
2006-05-02 21:03:00,1.84005,1.84045,1.84005,1.84042,242299994.0
2006-05-02 21:04:00,1.84048,1.8406,1.84037,1.84052,169300001.0
2006-05-02 21:05:00,1.8405,1.84055,1.84047,1.84048,227999998.0
2006-05-02 21:06:00,1.84043,1.84056,1.84035,1.84056,130400001.0
2006-05-02 21:07:00,1.84058,1.84058,1.84045,1.84049,90299999.0
2006-05-02 21:08:00,1.84033,1.8404,1.84033,1.8404,33100000.0
2006-05-02 21:09:00,1.84041,1.84101,1.84041,1.84101,84700000.0
2006-05-02 21:10:00,1.8412,1.84137,1.84094,1.8413,93000000.0
2006-05-02 21:11:00,1.84133,1.84161,1.84133,1.84147,88100000.0
2006-05-02 21:12:00,1.84163,1.84233,1.84163,1.84233,137400001.0
2006-05-02 21:13:00,1.84227,1.84242,1.84168,1.84179,183099999.0
2006-05-02 21:14:00,1.8418,1.84182,1.84168,1.8417,319400001.0
2006-05-02 21:15:00,1.84179,1.84198,1.84165,1.84198,215900001.0
2006-05-02 21:16:00,1.84199,1.84199,1.84175,1.8418,49300000.0
2006-05-02 21:17:00,1.84181,1.84191,1.84176,1.84191,181699999.0
2006-05-02 21:18:00,1.84189,1.8419,1.84172,1.84172,55699999.0
2006-05-02 21:19:00,1.84175,1.84182,1.84175,1.8418,98800002.0
2006-05-02 21:20:00,1.84175,1.84177,1.8416,1.84169,373700000.0
2006-05-02 21:21:00,1.84172,1.84181,1.84165,1.84165,126000001.0
2006-05-02 21:22:00,1.84164,1.84168,1.84143,1.84143,128800000.0
2006-05-02 21:23:00,1.84142,1.84142,1.84138,1.84138,8000000.0
2006-05-02 21:24:00,1.8413,1.84134,1.84121,1.84121,211499999.0
2006-05-02 21:25:00,1.84124,1.84153,1.84124,1.84138,149599999.0
2006-05-02 21:26:00,1.84137,1.8415,1.84132,1.8415,144299999.0
2006-05-02 21:27:00,1.84145,1.8416,1.84143,1.84151,71300001.0
2006-05-02 21:28:00,1.8415,1.84156,1.84146,1.84155,196600002.0
2006-05-02 21:29:00,1.84151,1.84151,1.84149,1.84149,35300000.0
2006-05-02 21:30:00,1.8416,1.8417,1.8416,1.8417,2500000.0
2006-05-02 21:31:00,1.84187,1.84187,1.84166,1.84167,90499998.0
2006-05-02 21:32:00,1.84177,1.84188,1.84167,1.84188,238100000.0
2006-05-02 21:33:00,1.84188,1.84189,1.84177,1.8418,376600000.0
2006-05-02 21:34:00,1.84176,1.84176,1.8416,1.8416,217200000.0
2006-05-02 21:35:00,1.84166,1.8417,1.84165,1.84167,32000000.0
2006-05-02 21:36:00,1.8417,1.84194,1.8417,1.8417,109600001.0
2006-05-02 21:37:00,1.84167,1.84183,1.84163,1.84183,205200001.0
2006-05-02 21:38:00,1.84181,1.84183,1.84168,1.84178,103200000.0
2006-05-02 21:39:00,1.84172,1.84172,1.8416,1.84163,22200000.0
2006-05-02 21:40:00,1.84155,1.84155,1.84059,1.84059,129900001.0
2006-05-02 21:41:00,1.84052,1.84064,1.84045,1.84052,170100001.0
2006-05-02 21:42:00,1.84054,1.84071,1.84054,1.84071,118000000.0
2006-05-02 21:43:00,1.84071,1.84075,1.84071,1.84075,69300000.0
2006-05-02 21:44:00,1.84075,1.84082,1.8407,1.8407,79100000.0
2006-05-02 21:45:00,1.84067,1.84073,1.84067,1.8407,74199999.0
2006-05-02 21:46:00,1.8407,1.8407,1.84066,1.8407,130300000.0
2006-05-02 21:47:00,1.8407,1.84073,1.84064,1.84068,200199999.0
2006-05-02 21:48:00,1.8407,1.84121,1.8407,1.84121,112600001.0
2006-05-02 21:49:00,1.84115,1.84115,1.8409,1.84101,127500000.0
2006-05-02 21:50:00,1.84105,1.84105,1.84104,1.84104,14800000.0
2006-05-02 21:51:00,1.84107,1.8411,1.84089,1.84089,129000000.0
2006-05-02 21:52:00,1.8409,1.84098,1.84088,1.84088,21800000.0
2006-05-02 21:53:00,1.84087,1.84092,1.84087,1.84089,60700000.0
2006-05-02 21:54:00,1.84098,1.84106,1.84098,1.84099,84700000.0
2006-05-02 21:55:00,1.84102,1.8411,1.841,1.84105,226300000.0
2006-05-02 21:56:00,1.84103,1.84104,1.84082,1.84085,118300002.0
2006-05-02 21:57:00,1.84087,1.84099,1.84074,1.84074,67200001.0
2006-05-02 21:58:00,1.84071,1.84077,1.84071,1.84071,68599999.0
2006-05-02 21:59:00,1.8407,1.84074,1.84048,1.84048,477300001.0
2006-05-02 22:00:00,1.84046,1.84047,1.84037,1.84037,184399999.0
2006-05-02 22:01:00,1.8404,1.84045,1.84032,1.84032,74400000.0
2006-05-02 22:02:00,1.84038,1.8405,1.84038,1.84046,144450000.0
2006-05-02 22:03:00,1.84039,1.84039,1.84026,1.84038,106000002.0
2006-05-02 22:04:00,1.84037,1.84045,1.84037,1.8404,347600000.0
2006-05-02 22:05:00,1.84035,1.84035,1.84009,1.84012,163000000.0
2006-05-02 22:06:00,1.84013,1.84021,1.84013,1.84013,70899998.0
2006-05-02 22:07:00,1.84023,1.84045,1.84023,1.8404,50200000.0
2006-05-02 22:08:00,1.84039,1.84039,1.84032,1.84032,58799999.0
2006-05-02 22:09:00,1.84049,1.84062,1.84049,1.84057,40399999.0
2006-05-02 22:10:00,1.84058,1.84058,1.84046,1.84048,74299999.0
2006-05-02 22:11:00,1.84049,1.84051,1.84043,1.84045,53099999.0
2006-05-02 22:12:00,1.84045,1.84048,1.8404,1.84042,209899996.0
2006-05-02 22:13:00,1.84045,1.84047,1.84045,1.84045,95500003.0
2006-05-02 22:14:00,1.84043,1.84043,1.84032,1.84032,46400000.0
2006-05-02 22:15:00,1.84037,1.84048,1.8403,1.84033,221500000.0
2006-05-02 22:16:00,1.84035,1.84045,1.84035,1.8404,275200003.0
2006-05-02 22:17:00,1.84035,1.84045,1.8403,1.84045,65100002.0
2006-05-02 22:18:00,1.8404,1.8404,1.84007,1.84007,84899999.0
2006-05-02 22:19:00,1.84003,1.84003,1.83977,1.83977,15800000.0
2006-05-02 22:20:00,1.83965,1.83993,1.8396,1.83979,82500000.0
2006-05-02 22:21:00,1.83984,1.83999,1.83984,1.83986,69400000.0
2006-05-02 22:22:00,1.83982,1.83982,1.83968,1.8397,72999999.0
2006-05-02 22:23:00,1.83973,1.83995,1.83973,1.83977,103699999.0
2006-05-02 22:24:00,1.83977,1.83982,1.83966,1.83975,91599999.0
2006-05-02 22:25:00,1.83977,1.83981,1.83966,1.8398,89350000.0
2006-05-02 22:26:00,1.83985,1.8399,1.83985,1.8399,29900000.0
2006-05-02 22:27:00,1.83984,1.83986,1.83969,1.83978,49900000.0
2006-05-02 22:28:00,1.83982,1.83982,1.83961,1.8397,112900003.0
2006-05-02 22:29:00,1.83973,1.83988,1.83968,1.83974,224099998.0
2006-05-02 22:30:00,1.83979,1.83979,1.83972,1.83975,63400000.0
2006-05-02 22:31:00,1.83976,1.83978,1.83975,1.83975,39199999.0
2006-05-02 22:32:00,1.83974,1.8398,1.83968,1.83977,215699998.0
2006-05-02 22:33:00,1.8398,1.83986,1.8398,1.8398,101146993.0
2006-05-02 22:34:00,1.83982,1.83994,1.83979,1.8398,183600000.0
2006-05-02 22:35:00,1.83987,1.84,1.83987,1.8399,23800000.0
2006-05-02 22:36:00,1.83985,1.83985,1.83975,1.83975,37699999.0
2006-05-02 22:37:00,1.83987,1.83999,1.83987,1.83993,112299999.0
2006-05-02 22:38:00,1.8399,1.83998,1.83989,1.83991,55600000.0
2006-05-02 22:39:00,1.83992,1.83993,1.83987,1.83987,43999999.0
2006-05-02 22:40:00,1.83985,1.83989,1.83985,1.83989,113899997.0
2006-05-02 22:41:00,1.83988,1.83991,1.83983,1.83991,132000000.0
2006-05-02 22:42:00,1.83984,1.83984,1.83975,1.83979,39300000.0
2006-05-02 22:43:00,1.83965,1.83965,1.83955,1.83957,83100001.0
2006-05-02 22:44:00,1.83961,1.83971,1.83961,1.8397,141899998.0
2006-05-02 22:45:00,1.83973,1.83981,1.83972,1.83976,33400000.0
2006-05-02 22:46:00,1.83985,1.84012,1.83985,1.84005,53100000.0
2006-05-02 22:47:00,1.8401,1.8401,1.84,1.84008,115000000.0
2006-05-02 22:48:00,1.84018,1.84037,1.84014,1.84027,66200000.0
2006-05-02 22:49:00,1.84027,1.84034,1.84018,1.84018,38299999.0
2006-05-02 22:50:00,1.84015,1.84023,1.84008,1.84008,62900000.0
2006-05-02 22:51:00,1.83993,1.84003,1.83985,1.83993,55400000.0
2006-05-02 22:52:00,1.83995,1.84009,1.83995,1.84009,25100000.0
2006-05-02 22:53:00,1.84017,1.84022,1.83998,1.84022,80299998.0
2006-05-02 22:54:00,1.84022,1.84023,1.84002,1.84002,64000000.0
2006-05-02 22:55:00,1.83988,1.83988,1.83968,1.83971,38600000.0
2006-05-02 22:56:00,1.83961,1.83961,1.83946,1.83947,29900000.0
2006-05-02 22:57:00,1.83955,1.83962,1.83947,1.83953,26500000.0
2006-05-02 22:58:00,1.8394,1.83949,1.8394,1.83943,99200000.0
2006-05-02 22:59:00,1.83945,1.8395,1.8394,1.83945,166399998.0
2006-05-02 23:00:00,1.83925,1.8394,1.83925,1.8394,49200001.0
2006-05-02 23:01:00,1.83911,1.83946,1.83911,1.8394,53199999.0
2006-05-02 23:02:00,1.83939,1.83945,1.8392,1.83935,98800001.0
2006-05-02 23:03:00,1.83939,1.83939,1.83918,1.83924,31746994.0
2006-05-02 23:04:00,1.83935,1.83935,1.83917,1.83935,60900000.0
2006-05-02 23:05:00,1.83945,1.83956,1.83924,1.83946,60400000.0
2006-05-02 23:06:00,1.83957,1.83969,1.83934,1.83951,54300000.0
2006-05-02 23:07:00,1.83955,1.83969,1.83937,1.8395,127099998.0
2006-05-02 23:08:00,1.83935,1.83946,1.83928,1.8393,56400002.0
2006-05-02 23:09:00,1.8392,1.83962,1.8392,1.83943,90100000.0
2006-05-02 23:10:00,1.83933,1.83961,1.83925,1.83933,57100000.0
2006-05-02 23:11:00,1.83929,1.83953,1.83923,1.83938,116500001.0
2006-05-02 23:12:00,1.83945,1.83953,1.83907,1.83907,82700000.0
2006-05-02 23:13:00,1.8391,1.83942,1.83902,1.83939,25700000.0
2006-05-02 23:14:00,1.83915,1.83958,1.83909,1.83946,98300000.0
2006-05-02 23:15:00,1.83955,1.83985,1.83955,1.83978,44200001.0
2006-05-02 23:16:00,1.83997,1.84011,1.83975,1.83987,43400001.0
2006-05-02 23:17:00,1.83985,1.83985,1.83957,1.83973,84099999.0
2006-05-02 23:18:00,1.83976,1.83976,1.83928,1.83948,92500003.0
2006-05-02 23:19:00,1.83959,1.84002,1.83959,1.83974,89400001.0
2006-05-02 23:20:00,1.83973,1.83983,1.83966,1.83966,58799998.0
2006-05-02 23:21:00,1.83951,1.8397,1.8395,1.83963,68900000.0
2006-05-02 23:22:00,1.83946,1.83986,1.8394,1.83986,58699999.0
2006-05-02 23:23:00,1.83971,1.83988,1.8396,1.83987,71500001.0
2006-05-02 23:24:00,1.83975,1.83987,1.83967,1.83972,78400000.0
2006-05-02 23:25:00,1.83963,1.83975,1.83955,1.83966,43900001.0
2006-05-02 23:26:00,1.83962,1.83968,1.83952,1.83952,76100001.0
2006-05-02 23:27:00,1.83953,1.83961,1.83949,1.83949,18300000.0
2006-05-02 23:28:00,1.83944,1.83966,1.83944,1.83964,61250000.0
2006-05-02 23:29:00,1.8396,1.83965,1.83949,1.83962,101300001.0
2006-05-02 23:30:00,1.83967,1.83969,1.83941,1.83956,113399998.0
2006-05-02 23:31:00,1.83947,1.83974,1.83947,1.83964,63500000.0
2006-05-02 23:32:00,1.83963,1.84002,1.8396,1.83993,48500000.0
2006-05-02 23:33:00,1.83972,1.83993,1.83949,1.83949,108999999.0
2006-05-02 23:34:00,1.83945,1.83953,1.83927,1.83927,62899999.0
2006-05-02 23:35:00,1.83937,1.83952,1.83914,1.83943,68600001.0
2006-05-02 23:36:00,1.8394,1.83949,1.83918,1.83918,97999998.0
2006-05-02 23:37:00,1.83935,1.8396,1.83935,1.83942,53899999.0
2006-05-02 23:38:00,1.8394,1.83961,1.83924,1.83951,37300001.0
2006-05-02 23:39:00,1.8394,1.8397,1.8394,1.8397,56600000.0
2006-05-02 23:40:00,1.83945,1.83974,1.83945,1.8395,59900001.0
2006-05-02 23:41:00,1.83935,1.83969,1.83935,1.83948,107500002.0
2006-05-02 23:42:00,1.83935,1.83952,1.83918,1.83921,52000000.0
2006-05-02 23:43:00,1.83948,1.83952,1.83939,1.83939,88000002.0
2006-05-02 23:44:00,1.8393,1.8393,1.8393,1.8393,700000.0
2006-05-02 23:45:00,1.83935,1.83937,1.8392,1.83937,22700000.0
2006-05-02 23:46:00,1.83935,1.83935,1.83935,1.83935,6000000.0
2006-05-02 23:47:00,1.83935,1.83935,1.8393,1.8393,41399999.0
2006-05-02 23:48:00,1.8393,1.83935,1.8393,1.8393,56900000.0
2006-05-02 23:49:00,1.83935,1.83935,1.83927,1.83927,66900000.0
2006-05-02 23:50:00,1.8393,1.83935,1.8393,1.8393,47500000.0
2006-05-02 23:51:00,1.83927,1.8393,1.83927,1.8393,24900000.0
2006-05-02 23:52:00,1.8393,1.8393,1.8393,1.8393,1300000.0
2006-05-02 23:53:00,1.8393,1.8393,1.8393,1.8393,16299999.0
2006-05-02 23:54:00,1.83932,1.83932,1.83918,1.83918,12400000.0
2006-05-02 23:55:00,1.8392,1.8392,1.8392,1.8392,200000.0
2006-05-02 23:56:00,1.8392,1.83925,1.8392,1.83925,10700000.0
2006-05-02 23:57:00,1.8392,1.8392,1.8392,1.8392,16300000.0
2006-05-02 23:58:00,1.83923,1.83923,1.83905,1.83905,19500000.0
2006-05-02 23:59:00,1.83905,1.83905,1.83905,1.83905,35400000.0
2006-05-03 00:00:00,1.83904,1.83918,1.83893,1.83918,101000000.0
2006-05-03 00:01:00,1.8392,1.8392,1.8392,1.8392,26400000.0
2006-05-03 00:02:00,1.8392,1.8392,1.8392,1.8392,36399999.0
2006-05-03 00:03:00,1.8392,1.83925,1.83915,1.83925,136500002.0
2006-05-03 00:04:00,1.83919,1.83926,1.83919,1.83926,12000000.0
2006-05-03 00:05:00,1.83945,1.83947,1.83945,1.83947,49100002.0
2006-05-03 00:06:00,1.83955,1.83955,1.83955,1.83955,5700000.0
2006-05-03 00:07:00,1.83945,1.83955,1.83945,1.8395,58299999.0
2006-05-03 00:08:00,1.83957,1.83957,1.83948,1.83948,12800000.0
2006-05-03 00:09:00,1.8395,1.83955,1.8395,1.8395,79299999.0
2006-05-03 00:10:00,1.83955,1.83955,1.83955,1.83955,4600000.0
2006-05-03 00:11:00,1.83955,1.83955,1.8395,1.8395,14600000.0
2006-05-03 00:12:00,1.83963,1.83964,1.83951,1.83951,60099999.0
2006-05-03 00:13:00,1.83957,1.83965,1.83957,1.8396,60699999.0
2006-05-03 00:14:00,1.8396,1.8396,1.83955,1.8396,35800000.0
2006-05-03 00:15:00,1.83956,1.83959,1.83956,1.83959,25700000.0
2006-05-03 00:16:00,1.83952,1.83952,1.83927,1.83927,86100000.0
2006-05-03 00:17:00,1.8393,1.83935,1.8393,1.83935,12500000.0
2006-05-03 00:18:00,1.83935,1.83935,1.83935,1.83935,5500000.0
2006-05-03 00:19:00,1.83935,1.83935,1.83925,1.8393,23800000.0
2006-05-03 00:20:00,1.83928,1.83932,1.83928,1.83932,8800000.0
2006-05-03 00:21:00,1.8393,1.8393,1.8393,1.8393,8800000.0
2006-05-03 00:22:00,1.83926,1.83927,1.83925,1.83927,22600000.0
2006-05-03 00:23:00,1.83929,1.83933,1.83924,1.83933,52100000.0
2006-05-03 00:24:00,1.83928,1.83935,1.83928,1.83928,29700000.0
2006-05-03 00:25:00,1.8392,1.83935,1.8392,1.8392,38500000.0
2006-05-03 00:26:00,1.83928,1.83928,1.83911,1.83911,49400000.0
2006-05-03 00:27:00,1.83902,1.83915,1.83902,1.8391,30850000.0
2006-05-03 00:28:00,1.83919,1.83925,1.83914,1.83925,26600000.0
2006-05-03 00:29:00,1.83925,1.83942,1.83925,1.83942,124900001.0
2006-05-03 00:30:00,1.83947,1.83947,1.83939,1.8394,42300000.0
2006-05-03 00:31:00,1.83935,1.83935,1.83935,1.83935,3200000.0
2006-05-03 00:32:00,1.8393,1.83935,1.8393,1.83935,20900000.0
2006-05-03 00:33:00,1.83935,1.83935,1.83935,1.83935,16600000.0
2006-05-03 00:34:00,1.8393,1.83937,1.8393,1.83933,125700000.0
2006-05-03 00:35:00,1.83933,1.83936,1.83932,1.83932,39700000.0
2006-05-03 00:36:00,1.83934,1.83952,1.83934,1.83943,81099998.0
2006-05-03 00:37:00,1.83932,1.83937,1.83928,1.83935,43900001.0
2006-05-03 00:38:00,1.83927,1.83927,1.83925,1.83925,26700001.0
2006-05-03 00:39:00,1.83935,1.83935,1.8393,1.8393,27300000.0
2006-05-03 00:40:00,1.83935,1.83935,1.83935,1.83935,6000000.0
2006-05-03 00:41:00,1.83932,1.83935,1.8393,1.83935,24300000.0
2006-05-03 00:42:00,1.8393,1.83935,1.83922,1.8393,75500000.0
2006-05-03 00:43:00,1.83935,1.83935,1.8393,1.8393,49000000.0
2006-05-03 00:44:00,1.83932,1.83935,1.83927,1.8393,56600001.0
2006-05-03 00:45:00,1.8393,1.83935,1.83928,1.83935,17200000.0
2006-05-03 00:46:00,1.83926,1.83929,1.83915,1.83929,104200001.0
2006-05-03 00:47:00,1.83929,1.83933,1.83921,1.83924,37200000.0
2006-05-03 00:48:00,1.83918,1.83918,1.8391,1.83914,23200000.0
2006-05-03 00:49:00,1.83906,1.83906,1.83889,1.83889,25500000.0
2006-05-03 00:50:00,1.83878,1.83878,1.83867,1.83867,16800000.0
2006-05-03 00:51:00,1.83867,1.83869,1.83852,1.83852,52600001.0
2006-05-03 00:52:00,1.83855,1.83855,1.8385,1.83855,22600000.0
2006-05-03 00:53:00,1.8385,1.83855,1.83845,1.83845,56599999.0
2006-05-03 00:54:00,1.8385,1.83855,1.8385,1.83855,56700000.0
2006-05-03 00:55:00,1.8385,1.83855,1.8385,1.83852,86199998.0
2006-05-03 00:56:00,1.83845,1.83851,1.83832,1.83851,75900002.0
2006-05-03 00:57:00,1.83854,1.83854,1.83832,1.83832,46100000.0
2006-05-03 00:58:00,1.83828,1.83837,1.83827,1.8383,70399999.0
2006-05-03 00:59:00,1.8384,1.83849,1.83833,1.83848,88400000.0
2006-05-03 01:00:00,1.83841,1.83845,1.83831,1.83845,61400002.0
2006-05-03 01:01:00,1.83815,1.83815,1.83756,1.83766,49800001.0
2006-05-03 01:02:00,1.83764,1.83793,1.83761,1.83777,67499999.0
2006-05-03 01:03:00,1.8378,1.8378,1.83736,1.83741,96800002.0
2006-05-03 01:04:00,1.83734,1.83747,1.83733,1.83739,44900000.0
2006-05-03 01:05:00,1.83743,1.83743,1.83722,1.83722,97800000.0
2006-05-03 01:06:00,1.8372,1.83725,1.8372,1.8372,34300000.0
2006-05-03 01:07:00,1.83724,1.83737,1.83724,1.8373,25800000.0
2006-05-03 01:08:00,1.83735,1.83752,1.83735,1.83749,58400000.0
2006-05-03 01:09:00,1.83741,1.83753,1.83741,1.83753,65100000.0
2006-05-03 01:10:00,1.83752,1.83752,1.83742,1.83742,12500000.0
2006-05-03 01:11:00,1.8374,1.83749,1.83734,1.83743,125300000.0
2006-05-03 01:12:00,1.83739,1.83752,1.83739,1.83748,33200000.0
2006-05-03 01:13:00,1.83758,1.83758,1.83758,1.83758,20299999.0
2006-05-03 01:14:00,1.83755,1.83755,1.83755,1.83755,42599999.0
2006-05-03 01:15:00,1.83754,1.83778,1.83754,1.83775,112200003.0
2006-05-03 01:16:00,1.83775,1.83775,1.8377,1.8377,63199999.0
2006-05-03 01:17:00,1.8377,1.83775,1.83765,1.8377,72300000.0
2006-05-03 01:18:00,1.83777,1.83784,1.83775,1.83784,62500000.0
2006-05-03 01:19:00,1.83778,1.8378,1.83778,1.8378,14400000.0
2006-05-03 01:20:00,1.83781,1.83792,1.83779,1.83779,74200001.0
2006-05-03 01:21:00,1.83779,1.83795,1.83779,1.83795,22800000.0
2006-05-03 01:22:00,1.838,1.838,1.83778,1.83787,68400002.0
2006-05-03 01:23:00,1.8379,1.83795,1.8379,1.83795,26300000.0
2006-05-03 01:24:00,1.83789,1.83793,1.83785,1.83785,72400001.0
2006-05-03 01:25:00,1.83782,1.83785,1.83775,1.8378,66300001.0
2006-05-03 01:26:00,1.83787,1.83794,1.83785,1.83794,52100000.0
2006-05-03 01:27:00,1.83788,1.83797,1.83788,1.83797,83500001.0
2006-05-03 01:28:00,1.83788,1.83788,1.83756,1.83756,15600000.0
2006-05-03 01:29:00,1.83766,1.83769,1.83753,1.83753,36000000.0
2006-05-03 01:30:00,1.8376,1.8376,1.83709,1.8372,73399999.0
2006-05-03 01:31:00,1.83717,1.83717,1.83685,1.83696,42900000.0
2006-05-03 01:32:00,1.83693,1.83699,1.83693,1.83699,17399999.0
2006-05-03 01:33:00,1.837,1.83709,1.83695,1.83698,77599998.0
2006-05-03 01:34:00,1.83693,1.83725,1.83687,1.83725,73400001.0
2006-05-03 01:35:00,1.83723,1.83723,1.83697,1.83697,67699998.0
2006-05-03 01:36:00,1.83678,1.83678,1.83613,1.83613,49899999.0
2006-05-03 01:37:00,1.83627,1.83643,1.83611,1.83612,50300000.0
2006-05-03 01:38:00,1.83615,1.83624,1.83583,1.83592,53900000.0
2006-05-03 01:39:00,1.83612,1.83616,1.83604,1.83604,43800001.0
2006-05-03 01:40:00,1.83572,1.83572,1.83532,1.83542,49200001.0
2006-05-03 01:41:00,1.83562,1.83604,1.83562,1.83597,103100002.0
2006-05-03 01:42:00,1.83598,1.83602,1.8359,1.83599,89900000.0
2006-05-03 01:43:00,1.83588,1.83588,1.83567,1.83567,30300000.0
2006-05-03 01:44:00,1.83558,1.83575,1.83558,1.83565,19000000.0
2006-05-03 01:45:00,1.83562,1.83569,1.83547,1.83557,43199999.0
2006-05-03 01:46:00,1.83562,1.83593,1.83562,1.83593,57900000.0
2006-05-03 01:47:00,1.83617,1.83641,1.83617,1.83638,70900000.0
2006-05-03 01:48:00,1.8364,1.8364,1.8363,1.83638,59499999.0
2006-05-03 01:49:00,1.83635,1.83649,1.83635,1.83644,72899999.0
2006-05-03 01:50:00,1.83642,1.83642,1.83628,1.83628,2600000.0
2006-05-03 01:51:00,1.83632,1.83646,1.83631,1.83646,95399999.0
2006-05-03 01:52:00,1.8365,1.83653,1.8364,1.8364,67399999.0
2006-05-03 01:53:00,1.83647,1.8366,1.83647,1.83652,74199999.0
2006-05-03 01:54:00,1.83643,1.83658,1.83643,1.83651,81099999.0
2006-05-03 01:55:00,1.83648,1.83665,1.83645,1.83657,62900000.0
2006-05-03 01:56:00,1.83648,1.83648,1.83639,1.83642,72600001.0
2006-05-03 01:57:00,1.83638,1.83638,1.83624,1.83624,66299999.0
2006-05-03 01:58:00,1.83623,1.83637,1.83608,1.83637,83900001.0
2006-05-03 01:59:00,1.83633,1.83633,1.8362,1.83626,35900000.0
2006-05-03 02:00:00,1.83632,1.83635,1.8363,1.83635,56000001.0
2006-05-03 02:01:00,1.8363,1.83632,1.8363,1.8363,31700000.0
2006-05-03 02:02:00,1.83627,1.8363,1.83627,1.83627,19600000.0
2006-05-03 02:03:00,1.83633,1.83635,1.8363,1.83635,51300001.0
2006-05-03 02:04:00,1.83633,1.83646,1.83633,1.83646,71300001.0
2006-05-03 02:05:00,1.83664,1.83696,1.83664,1.83687,49800000.0
2006-05-03 02:06:00,1.83687,1.8369,1.83657,1.83657,84099999.0
2006-05-03 02:07:00,1.83663,1.83678,1.83656,1.83678,38900000.0
2006-05-03 02:08:00,1.83678,1.83678,1.83667,1.83667,29800000.0
2006-05-03 02:09:00,1.8365,1.8365,1.83642,1.83642,7900000.0
2006-05-03 02:10:00,1.83647,1.83658,1.83644,1.83658,74700000.0
2006-05-03 02:11:00,1.83668,1.83668,1.83655,1.83665,78500000.0
2006-05-03 02:12:00,1.83664,1.83678,1.83664,1.83665,21400000.0
2006-05-03 02:13:00,1.83674,1.83689,1.8367,1.83686,70200000.0
2006-05-03 02:14:00,1.83692,1.83693,1.83682,1.83693,26600000.0
2006-05-03 02:15:00,1.83697,1.83703,1.83691,1.83703,21600000.0
2006-05-03 02:16:00,1.83709,1.83734,1.83709,1.83734,39700000.0
2006-05-03 02:17:00,1.83746,1.83747,1.83736,1.83738,42300001.0
2006-05-03 02:18:00,1.83736,1.83741,1.83722,1.83741,74200000.0
2006-05-03 02:19:00,1.83738,1.83742,1.83731,1.83738,92999999.0
2006-05-03 02:20:00,1.83735,1.83735,1.83725,1.83735,62800000.0
2006-05-03 02:21:00,1.83729,1.83749,1.83725,1.83742,87200002.0
2006-05-03 02:22:00,1.83735,1.83759,1.83735,1.83746,93900000.0
2006-05-03 02:23:00,1.83749,1.83755,1.83744,1.83755,48799999.0
2006-05-03 02:24:00,1.83758,1.83758,1.83735,1.83735,85700000.0
2006-05-03 02:25:00,1.83719,1.8372,1.83707,1.83707,56000000.0
2006-05-03 02:26:00,1.83702,1.83706,1.83691,1.837,74200000.0
2006-05-03 02:27:00,1.83697,1.83712,1.83697,1.83712,69199999.0
2006-05-03 02:28:00,1.8371,1.83712,1.83699,1.83712,29500000.0
2006-05-03 02:29:00,1.83712,1.83715,1.83705,1.83715,83999999.0
2006-05-03 02:30:00,1.8371,1.83715,1.83708,1.8371,24100000.0
2006-05-03 02:31:00,1.83715,1.83715,1.83685,1.83685,20500001.0
2006-05-03 02:32:00,1.8371,1.83715,1.8371,1.8371,91900001.0
2006-05-03 02:33:00,1.83715,1.83715,1.83703,1.83703,26100000.0
2006-05-03 02:34:00,1.83702,1.83703,1.83694,1.83698,32700000.0
2006-05-03 02:35:00,1.83698,1.837,1.83698,1.837,22500000.0
2006-05-03 02:36:00,1.837,1.83705,1.83698,1.837,42700000.0
2006-05-03 02:37:00,1.83697,1.8371,1.83697,1.837,91799999.0
2006-05-03 02:38:00,1.83697,1.83712,1.83697,1.83712,48600000.0
2006-05-03 02:39:00,1.83715,1.83715,1.83708,1.83715,100900000.0
2006-05-03 02:40:00,1.8371,1.8371,1.8371,1.8371,23700000.0
2006-05-03 02:41:00,1.83711,1.83722,1.83711,1.8372,53100000.0
2006-05-03 02:42:00,1.83723,1.83734,1.83722,1.83734,40800000.0
2006-05-03 02:43:00,1.83725,1.83725,1.83715,1.83715,14700000.0
2006-05-03 02:44:00,1.83705,1.83715,1.83705,1.83715,111000001.0
2006-05-03 02:45:00,1.83713,1.83717,1.83709,1.83712,60700000.0
2006-05-03 02:46:00,1.8371,1.83724,1.8371,1.83717,79800001.0
2006-05-03 02:47:00,1.83725,1.83725,1.8372,1.8372,23700000.0
2006-05-03 02:48:00,1.83728,1.83728,1.83728,1.83728,13900000.0
2006-05-03 02:49:00,1.8372,1.83725,1.8372,1.8372,15600000.0
2006-05-03 02:50:00,1.8372,1.83725,1.8372,1.83725,14800000.0
2006-05-03 02:51:00,1.83715,1.83731,1.83712,1.83731,37300000.0
2006-05-03 02:52:00,1.83728,1.83728,1.83719,1.83726,45300000.0
2006-05-03 02:53:00,1.83728,1.83735,1.83727,1.83735,10200000.0
2006-05-03 02:54:00,1.83735,1.83737,1.8373,1.83735,83800000.0
2006-05-03 02:55:00,1.83734,1.83734,1.83731,1.83731,5900000.0
2006-05-03 02:56:00,1.8374,1.8374,1.83719,1.8373,150799999.0
2006-05-03 02:57:00,1.83729,1.83739,1.83728,1.83728,99600002.0
2006-05-03 02:58:00,1.83737,1.83745,1.83736,1.83745,16300000.0
2006-05-03 02:59:00,1.83749,1.83749,1.83741,1.83741,2300000.0
2006-05-03 03:00:00,1.83752,1.83757,1.8375,1.8375,20000000.0
2006-05-03 03:01:00,1.83751,1.83752,1.83742,1.83742,64299999.0
2006-05-03 03:02:00,1.83737,1.83764,1.83737,1.83764,32100000.0
2006-05-03 03:03:00,1.83782,1.83805,1.83782,1.83803,82899999.0
2006-05-03 03:04:00,1.83798,1.83798,1.83778,1.83783,64400000.0
2006-05-03 03:05:00,1.83778,1.83788,1.83778,1.83787,14700000.0
2006-05-03 03:06:00,1.83786,1.83797,1.83785,1.83793,70900001.0
2006-05-03 03:07:00,1.83803,1.83808,1.83803,1.83808,43900000.0
2006-05-03 03:08:00,1.83806,1.83813,1.83806,1.83813,20200000.0
2006-05-03 03:09:00,1.83813,1.83813,1.83799,1.83807,22100000.0
2006-05-03 03:10:00,1.83805,1.83805,1.83798,1.838,73299999.0
2006-05-03 03:11:00,1.83831,1.83844,1.83831,1.83844,12600000.0
2006-05-03 03:12:00,1.83876,1.83891,1.83868,1.83868,103699997.0
2006-05-03 03:13:00,1.83874,1.83874,1.83858,1.83867,94600000.0
2006-05-03 03:14:00,1.83869,1.83869,1.83863,1.83863,30700000.0
2006-05-03 03:15:00,1.83869,1.8387,1.83854,1.83855,84200002.0
2006-05-03 03:16:00,1.83857,1.83858,1.83847,1.83847,81300000.0
2006-05-03 03:17:00,1.83845,1.83866,1.83845,1.83857,24800000.0
2006-05-03 03:18:00,1.83857,1.83876,1.83857,1.83873,53800000.0
2006-05-03 03:19:00,1.83873,1.83876,1.83871,1.83872,40699999.0
2006-05-03 03:20:00,1.83875,1.83875,1.8387,1.8387,11100000.0
2006-05-03 03:21:00,1.83874,1.83876,1.83874,1.83876,23900001.0
2006-05-03 03:22:00,1.83882,1.83893,1.83872,1.83872,68400001.0
2006-05-03 03:23:00,1.83871,1.83871,1.83866,1.83866,31900001.0
2006-05-03 03:24:00,1.83874,1.83881,1.83874,1.83881,16800000.0
2006-05-03 03:25:00,1.8388,1.83885,1.83877,1.8388,82300003.0
2006-05-03 03:26:00,1.83878,1.83892,1.83878,1.83892,86099999.0
2006-05-03 03:27:00,1.83903,1.83927,1.83903,1.83905,86900000.0
2006-05-03 03:28:00,1.83918,1.83962,1.8391,1.83962,38900000.0
2006-05-03 03:29:00,1.83978,1.83978,1.83958,1.83959,29900000.0
2006-05-03 03:30:00,1.83964,1.83964,1.8395,1.83958,80699999.0
2006-05-03 03:31:00,1.83965,1.83982,1.83965,1.83972,65000001.0
2006-05-03 03:32:00,1.83972,1.83973,1.83958,1.83973,69800000.0
2006-05-03 03:33:00,1.83957,1.83957,1.83949,1.83949,3600000.0
2006-05-03 03:34:00,1.83917,1.83917,1.83897,1.83897,30400000.0
2006-05-03 03:35:00,1.839,1.839,1.839,1.839,55400002.0
2006-05-03 03:36:00,1.83898,1.83908,1.83898,1.83908,85799998.0
2006-05-03 03:37:00,1.83911,1.83911,1.83904,1.83904,6100000.0
2006-05-03 03:38:00,1.839,1.83908,1.83895,1.83895,52300001.0
2006-05-03 03:39:00,1.83903,1.83914,1.83903,1.8391,57300001.0
2006-05-03 03:40:00,1.83919,1.83932,1.83919,1.83932,36100001.0
2006-05-03 03:41:00,1.83933,1.83938,1.83922,1.83922,32500000.0
2006-05-03 03:42:00,1.83914,1.8393,1.83914,1.83921,56700000.0
2006-05-03 03:43:00,1.83926,1.8393,1.83916,1.8393,54400000.0
2006-05-03 03:44:00,1.83923,1.83923,1.8391,1.83921,72800000.0
2006-05-03 03:45:00,1.83907,1.83912,1.83902,1.83907,68399998.0
2006-05-03 03:46:00,1.83902,1.83913,1.83889,1.83889,47800001.0
2006-05-03 03:47:00,1.8389,1.83895,1.83887,1.83895,55100001.0
2006-05-03 03:48:00,1.83891,1.83902,1.83887,1.83902,85900000.0
2006-05-03 03:49:00,1.83908,1.83939,1.83908,1.83939,30800000.0
2006-05-03 03:50:00,1.83933,1.83953,1.83933,1.83953,87299998.0
2006-05-03 03:51:00,1.83957,1.83959,1.83942,1.83942,72699999.0
2006-05-03 03:52:00,1.83935,1.83947,1.83935,1.8394,47300000.0
2006-05-03 03:53:00,1.8394,1.83954,1.8394,1.83954,87599999.0
2006-05-03 03:54:00,1.83952,1.83952,1.83937,1.83937,103999998.0
2006-05-03 03:55:00,1.83942,1.83952,1.83942,1.83952,14200000.0
2006-05-03 03:56:00,1.83957,1.8396,1.83951,1.83957,90200000.0
2006-05-03 03:57:00,1.8395,1.83956,1.8395,1.83951,65500000.0
2006-05-03 03:58:00,1.8395,1.83957,1.83945,1.83955,82100002.0
2006-05-03 03:59:00,1.83949,1.83958,1.83943,1.83958,59399999.0
2006-05-03 04:00:00,1.83955,1.83955,1.83955,1.83955,9300000.0
2006-05-03 04:01:00,1.83952,1.83952,1.8395,1.8395,16800000.0
2006-05-03 04:02:00,1.83953,1.83953,1.83944,1.83953,50600000.0
2006-05-03 04:03:00,1.8395,1.8395,1.83945,1.8395,17800000.0
2006-05-03 04:04:00,1.83947,1.83954,1.83942,1.83942,18700000.0
2006-05-03 04:05:00,1.83951,1.83959,1.83951,1.83957,17800000.0
2006-05-03 04:06:00,1.83945,1.8396,1.83945,1.83958,54300000.0
2006-05-03 04:07:00,1.83955,1.83955,1.83932,1.83932,80600001.0
2006-05-03 04:08:00,1.83946,1.83953,1.8394,1.83953,68199998.0
2006-05-03 04:09:00,1.83955,1.83955,1.83947,1.8395,116500001.0
2006-05-03 04:10:00,1.83945,1.8395,1.83945,1.8395,26700000.0
2006-05-03 04:11:00,1.83955,1.83955,1.8395,1.8395,41400000.0
2006-05-03 04:12:00,1.83955,1.83955,1.8395,1.8395,25300000.0
2006-05-03 04:13:00,1.83955,1.83957,1.83945,1.83945,96800000.0
2006-05-03 04:14:00,1.83949,1.83951,1.83938,1.83938,80999998.0
2006-05-03 04:15:00,1.8395,1.83955,1.83947,1.83955,35600000.0
2006-05-03 04:16:00,1.8395,1.83955,1.8395,1.8395,55600000.0
2006-05-03 04:17:00,1.83948,1.8395,1.83948,1.8395,11600000.0
2006-05-03 04:18:00,1.83955,1.83957,1.83955,1.83955,52299999.0
2006-05-03 04:19:00,1.83958,1.83958,1.83952,1.83952,48200002.0
2006-05-03 04:20:00,1.83949,1.83968,1.83949,1.83953,27000000.0
2006-05-03 04:21:00,1.83956,1.83964,1.83956,1.83964,82000002.0
2006-05-03 04:22:00,1.83958,1.83965,1.83955,1.83965,46000000.0
2006-05-03 04:23:00,1.83972,1.83983,1.83972,1.83983,52300001.0
2006-05-03 04:24:00,1.83988,1.83989,1.83979,1.83979,108500000.0
2006-05-03 04:25:00,1.83995,1.84005,1.83995,1.84005,21000000.0
2006-05-03 04:26:00,1.84027,1.84027,1.84017,1.84017,61800000.0
2006-05-03 04:27:00,1.8401,1.8403,1.83996,1.8403,40500000.0
2006-05-03 04:28:00,1.84035,1.84097,1.84035,1.84097,102800000.0
2006-05-03 04:29:00,1.84102,1.84201,1.84102,1.84196,81900000.0
2006-05-03 04:30:00,1.84191,1.84198,1.84188,1.84198,171599999.0
2006-05-03 04:31:00,1.84195,1.84234,1.84195,1.84234,64699999.0
2006-05-03 04:32:00,1.84247,1.84319,1.84247,1.84319,51099999.0
2006-05-03 04:33:00,1.84325,1.84337,1.84313,1.84336,120000000.0
2006-05-03 04:34:00,1.84342,1.84389,1.84342,1.84386,110299997.0
2006-05-03 04:35:00,1.8438,1.84395,1.8438,1.84382,35099999.0
2006-05-03 04:36:00,1.84353,1.84353,1.84308,1.84317,91800000.0
2006-05-03 04:37:00,1.8431,1.84323,1.84295,1.84323,25800000.0
2006-05-03 04:38:00,1.84334,1.84348,1.84334,1.84338,32200000.0
2006-05-03 04:39:00,1.8433,1.84332,1.8432,1.84325,60600000.0
2006-05-03 04:40:00,1.84311,1.84311,1.84277,1.84285,103299999.0
2006-05-03 04:41:00,1.84276,1.84285,1.84274,1.84285,26400000.0
2006-05-03 04:42:00,1.84292,1.84295,1.84284,1.8429,114000000.0
2006-05-03 04:43:00,1.84291,1.84306,1.84291,1.84304,72100000.0
2006-05-03 04:44:00,1.84301,1.84308,1.84301,1.84303,110599998.0
2006-05-03 04:45:00,1.84312,1.84318,1.8431,1.84312,46900001.0
2006-05-03 04:46:00,1.84322,1.84325,1.84296,1.84315,90400000.0
2006-05-03 04:47:00,1.84309,1.84317,1.84302,1.84302,52500000.0
2006-05-03 04:48:00,1.84305,1.84305,1.84305,1.84305,19100000.0
2006-05-03 04:49:00,1.84302,1.84303,1.8429,1.84303,90500003.0
2006-05-03 04:50:00,1.84298,1.8431,1.84294,1.84299,58900000.0
2006-05-03 04:51:00,1.84291,1.84302,1.84291,1.84297,10500000.0
2006-05-03 04:52:00,1.84302,1.84309,1.84296,1.84299,91200001.0
2006-05-03 04:53:00,1.84304,1.84328,1.84304,1.84313,53500000.0
2006-05-03 04:54:00,1.84317,1.84334,1.84317,1.8432,65300001.0
2006-05-03 04:55:00,1.84324,1.84334,1.84324,1.84329,30299999.0
2006-05-03 04:56:00,1.84325,1.84339,1.84325,1.84336,69200001.0
2006-05-03 04:57:00,1.84339,1.84357,1.84339,1.84355,68499999.0
2006-05-03 04:58:00,1.84344,1.84354,1.84344,1.8435,29500000.0
2006-05-03 04:59:00,1.84349,1.84369,1.84349,1.84366,75700001.0
2006-05-03 05:00:00,1.8436,1.8436,1.84347,1.84348,42100001.0
2006-05-03 05:01:00,1.8437,1.84417,1.8437,1.84399,87699999.0
2006-05-03 05:02:00,1.84374,1.84374,1.84343,1.84343,27100000.0
2006-05-03 05:03:00,1.84316,1.84316,1.84311,1.84311,13500000.0
2006-05-03 05:04:00,1.84285,1.84285,1.84234,1.8424,83200001.0
2006-05-03 05:05:00,1.84257,1.84263,1.84257,1.84263,5500000.0
2006-05-03 05:06:00,1.84267,1.84275,1.84267,1.8427,61100000.0
2006-05-03 05:07:00,1.84267,1.84267,1.84254,1.84254,31100000.0
2006-05-03 05:08:00,1.84248,1.8426,1.8424,1.8426,65699999.0
2006-05-03 05:09:00,1.84251,1.84253,1.84246,1.84248,54800000.0
2006-05-03 05:10:00,1.84255,1.84255,1.84255,1.84255,35599998.0
2006-05-03 05:11:00,1.84253,1.84256,1.84244,1.84255,39800000.0
2006-05-03 05:12:00,1.84261,1.84261,1.84259,1.84259,14200000.0
2006-05-03 05:13:00,1.8425,1.84255,1.8425,1.8425,38700000.0
2006-05-03 05:14:00,1.84248,1.84256,1.84243,1.8425,106300000.0
2006-05-03 05:15:00,1.84253,1.84255,1.84245,1.8425,49300000.0
2006-05-03 05:16:00,1.84249,1.84261,1.84249,1.84252,47000001.0
2006-05-03 05:17:00,1.84257,1.84257,1.84248,1.84248,53100000.0
2006-05-03 05:18:00,1.84246,1.84256,1.84245,1.84255,58200001.0
2006-05-03 05:19:00,1.8425,1.84255,1.8425,1.84253,83100001.0
2006-05-03 05:20:00,1.84247,1.84258,1.84247,1.84258,13500000.0
2006-05-03 05:21:00,1.84257,1.8426,1.84252,1.84252,38300000.0
2006-05-03 05:22:00,1.84253,1.84253,1.84244,1.84246,80299998.0
2006-05-03 05:23:00,1.84244,1.84244,1.84238,1.84238,25700001.0
2006-05-03 05:24:00,1.84226,1.84238,1.84226,1.84238,24300000.0
2006-05-03 05:25:00,1.84242,1.84253,1.84242,1.84253,34299999.0
2006-05-03 05:26:00,1.84252,1.8426,1.84252,1.8426,73099999.0
2006-05-03 05:27:00,1.84265,1.84265,1.84265,1.84265,20700001.0
2006-05-03 05:28:00,1.84271,1.84286,1.84271,1.84286,82299998.0
2006-05-03 05:29:00,1.84285,1.84285,1.84263,1.84263,42500000.0
2006-05-03 05:30:00,1.84261,1.84273,1.84261,1.84273,48599999.0
2006-05-03 05:31:00,1.8427,1.8427,1.84265,1.84265,30700000.0
2006-05-03 05:32:00,1.84268,1.84268,1.84262,1.84262,47899999.0
2006-05-03 05:33:00,1.84264,1.84268,1.84258,1.84268,50200000.0
2006-05-03 05:34:00,1.84271,1.84271,1.84234,1.84263,95700000.0
2006-05-03 05:35:00,1.8426,1.84265,1.8426,1.84265,4500000.0
2006-05-03 05:36:00,1.8426,1.84265,1.8426,1.84265,60900000.0
2006-05-03 05:37:00,1.84271,1.84293,1.84271,1.84292,79100000.0
2006-05-03 05:38:00,1.84305,1.84305,1.84288,1.84288,23500000.0
2006-05-03 05:39:00,1.84298,1.84298,1.84289,1.84289,54899998.0
2006-05-03 05:40:00,1.84297,1.84302,1.84286,1.84292,59600000.0
2006-05-03 05:41:00,1.84284,1.84284,1.84275,1.84275,128499997.0
2006-05-03 05:42:00,1.84282,1.84287,1.84282,1.84287,6400000.0
2006-05-03 05:43:00,1.84282,1.84285,1.8428,1.84282,21000000.0
2006-05-03 05:44:00,1.84285,1.84285,1.84278,1.84278,48200000.0
2006-05-03 05:45:00,1.84282,1.84282,1.84282,1.84282,30900000.0
2006-05-03 05:46:00,1.84275,1.8428,1.84275,1.8428,13100000.0
2006-05-03 05:47:00,1.84278,1.84283,1.84276,1.84283,66899999.0
2006-05-03 05:48:00,1.84285,1.84285,1.8428,1.84285,33000000.0
2006-05-03 05:49:00,1.84277,1.84283,1.84269,1.84283,52400000.0
2006-05-03 05:50:00,1.84287,1.84287,1.84287,1.84287,4000000.0
2006-05-03 05:51:00,1.8428,1.84287,1.8428,1.84285,26500000.0
2006-05-03 05:52:00,1.84283,1.84301,1.84283,1.84301,27200000.0
2006-05-03 05:53:00,1.84298,1.84298,1.84275,1.84279,93999998.0
2006-05-03 05:54:00,1.84277,1.84284,1.84265,1.84277,78999999.0
2006-05-03 05:55:00,1.8427,1.84275,1.8427,1.8427,35000000.0
2006-05-03 05:56:00,1.84264,1.84275,1.84262,1.84275,85500000.0
2006-05-03 05:57:00,1.84285,1.84285,1.8428,1.84285,32200000.0
2006-05-03 05:58:00,1.84281,1.84293,1.84265,1.84293,69099999.0
2006-05-03 05:59:00,1.84298,1.84305,1.8429,1.843,65200002.0
2006-05-03 06:00:00,1.84302,1.84302,1.84284,1.84293,117600003.0
2006-05-03 06:01:00,1.84308,1.84308,1.843,1.843,38100000.0
2006-05-03 06:02:00,1.84303,1.84303,1.8429,1.84296,88399999.0
2006-05-03 06:03:00,1.84307,1.84307,1.84295,1.84305,35200000.0
2006-05-03 06:04:00,1.84305,1.84305,1.84305,1.84305,25299999.0
2006-05-03 06:05:00,1.843,1.84305,1.84298,1.843,41300000.0
2006-05-03 06:06:00,1.84295,1.84301,1.84293,1.84293,143699996.0
2006-05-03 06:07:00,1.84295,1.84295,1.84285,1.8429,44300001.0
2006-05-03 06:08:00,1.8429,1.84295,1.8429,1.84295,3900000.0
2006-05-03 06:09:00,1.84292,1.84294,1.84267,1.8428,105000000.0
2006-05-03 06:10:00,1.84282,1.84302,1.84282,1.84302,22600000.0
2006-05-03 06:11:00,1.84305,1.84305,1.843,1.843,60899999.0
2006-05-03 06:12:00,1.84302,1.84302,1.84284,1.84284,20600000.0
2006-05-03 06:13:00,1.8428,1.84285,1.8428,1.8428,29400000.0
2006-05-03 06:14:00,1.84276,1.84276,1.84262,1.84262,64200000.0
2006-05-03 06:15:00,1.8424,1.8424,1.84198,1.84212,74900000.0
2006-05-03 06:16:00,1.84211,1.84222,1.84205,1.84205,70600000.0
2006-05-03 06:17:00,1.8421,1.84215,1.84205,1.8421,104300000.0
2006-05-03 06:18:00,1.8421,1.84215,1.8421,1.84215,17000000.0
2006-05-03 06:19:00,1.84208,1.84208,1.84208,1.84208,5200000.0
2006-05-03 06:20:00,1.84211,1.84211,1.84195,1.84209,63699999.0
2006-05-03 06:21:00,1.84205,1.84205,1.84163,1.84163,37200000.0
2006-05-03 06:22:00,1.84154,1.84167,1.84154,1.84166,72599999.0
2006-05-03 06:23:00,1.84165,1.84165,1.84151,1.84151,54299999.0
2006-05-03 06:24:00,1.84153,1.84168,1.84152,1.84154,70900000.0
2006-05-03 06:25:00,1.84147,1.84163,1.84146,1.84148,53300000.0
2006-05-03 06:26:00,1.84145,1.84149,1.84145,1.84149,47500002.0
2006-05-03 06:27:00,1.84136,1.84136,1.8411,1.84115,68399999.0
2006-05-03 06:28:00,1.84098,1.841,1.84084,1.84084,17800000.0
2006-05-03 06:29:00,1.84082,1.84118,1.84082,1.84118,39200000.0
2006-05-03 06:30:00,1.8411,1.84122,1.8411,1.84122,33000000.0
2006-05-03 06:31:00,1.84114,1.8414,1.84112,1.8414,91199999.0
2006-05-03 06:32:00,1.84147,1.8417,1.8413,1.8417,64500001.0
2006-05-03 06:33:00,1.84184,1.84197,1.84184,1.8419,81300001.0
2006-05-03 06:34:00,1.84195,1.84209,1.84194,1.84209,70699999.0
2006-05-03 06:35:00,1.84212,1.84235,1.8421,1.8421,60200001.0
2006-05-03 06:36:00,1.84203,1.84213,1.84197,1.84199,53800000.0
2006-05-03 06:37:00,1.8419,1.84198,1.84186,1.84197,27600000.0
2006-05-03 06:38:00,1.842,1.842,1.84191,1.84193,22600000.0
2006-05-03 06:39:00,1.84198,1.84207,1.84198,1.84207,9600000.0
2006-05-03 06:40:00,1.8422,1.84229,1.84215,1.84215,36300000.0
2006-05-03 06:41:00,1.84215,1.84215,1.84208,1.84215,52300000.0
2006-05-03 06:42:00,1.84217,1.84222,1.84213,1.84215,58299999.0
2006-05-03 06:43:00,1.8422,1.84232,1.84219,1.84227,67300002.0
2006-05-03 06:44:00,1.8422,1.84225,1.84215,1.8422,8100000.0
2006-05-03 06:45:00,1.84222,1.84233,1.84214,1.84227,41700000.0
2006-05-03 06:46:00,1.84233,1.84233,1.84219,1.8423,43300000.0
2006-05-03 06:47:00,1.8423,1.84237,1.84218,1.84218,77499998.0
2006-05-03 06:48:00,1.84222,1.84223,1.84209,1.84223,48099999.0
2006-05-03 06:49:00,1.84216,1.84225,1.84216,1.84221,31100000.0
2006-05-03 06:50:00,1.8421,1.8421,1.8421,1.8421,7600000.0
2006-05-03 06:51:00,1.84205,1.84206,1.84194,1.842,76300000.0
2006-05-03 06:52:00,1.84202,1.84213,1.84176,1.84205,72500001.0
2006-05-03 06:53:00,1.84203,1.84203,1.84191,1.84197,29000000.0
2006-05-03 06:54:00,1.84196,1.842,1.84192,1.842,59200000.0
2006-05-03 06:55:00,1.84198,1.84203,1.84192,1.84193,102900000.0
2006-05-03 06:56:00,1.84185,1.84195,1.84185,1.84195,20300000.0
2006-05-03 06:57:00,1.8419,1.8419,1.8419,1.8419,13100000.0
2006-05-03 06:58:00,1.84197,1.84202,1.84195,1.84197,39900000.0
2006-05-03 06:59:00,1.8419,1.84193,1.8418,1.8418,18700000.0
2006-05-03 07:00:00,1.84195,1.84195,1.84188,1.84188,50699999.0
2006-05-03 07:01:00,1.8419,1.84202,1.84186,1.84193,43800000.0
2006-05-03 07:02:00,1.84199,1.84199,1.84199,1.84199,25900000.0
2006-05-03 07:03:00,1.84188,1.84191,1.84182,1.84182,52600000.0
2006-05-03 07:04:00,1.84185,1.84185,1.8418,1.8418,13600000.0
2006-05-03 07:05:00,1.84179,1.84189,1.84179,1.84187,9400000.0
2006-05-03 07:06:00,1.84193,1.84193,1.84187,1.84187,15800000.0
2006-05-03 07:07:00,1.84197,1.84197,1.8419,1.8419,18300000.0
2006-05-03 07:08:00,1.84198,1.84202,1.84191,1.84197,49600000.0
2006-05-03 07:09:00,1.8419,1.84199,1.84185,1.84199,36699999.0
2006-05-03 07:10:00,1.842,1.84205,1.842,1.84205,34099998.0
2006-05-03 07:11:00,1.84197,1.84198,1.84197,1.84198,33199999.0
2006-05-03 07:12:00,1.84203,1.84203,1.842,1.842,6100000.0
2006-05-03 07:13:00,1.84208,1.84216,1.84204,1.84207,92000000.0
2006-05-03 07:14:00,1.84205,1.84215,1.84205,1.8421,110600003.0
2006-05-03 07:15:00,1.84215,1.84215,1.842,1.84215,65200000.0
2006-05-03 07:16:00,1.8422,1.84227,1.8422,1.84227,18400000.0
2006-05-03 07:17:00,1.84237,1.84237,1.84218,1.8422,61400000.0
2006-05-03 07:18:00,1.8421,1.8421,1.8421,1.8421,18200000.0
2006-05-03 07:19:00,1.8421,1.84215,1.84207,1.84207,53600000.0
2006-05-03 07:20:00,1.84206,1.84212,1.84199,1.84208,79000000.0
2006-05-03 07:21:00,1.842,1.84208,1.842,1.84205,72800000.0
2006-05-03 07:22:00,1.84197,1.84202,1.84197,1.84198,71699998.0
2006-05-03 07:23:00,1.84185,1.84197,1.84185,1.8419,40100000.0
2006-05-03 07:24:00,1.8419,1.84195,1.84185,1.8419,99299999.0
2006-05-03 07:25:00,1.84193,1.84203,1.84187,1.84198,39099999.0
2006-05-03 07:26:00,1.842,1.84205,1.842,1.84205,106600000.0
2006-05-03 07:27:00,1.84195,1.84205,1.84195,1.84198,71000000.0
2006-05-03 07:28:00,1.84194,1.84194,1.84194,1.84194,2800000.0
2006-05-03 07:29:00,1.84197,1.84202,1.84192,1.84197,69800001.0
2006-05-03 07:30:00,1.84197,1.84202,1.84192,1.84192,86399998.0
2006-05-03 07:31:00,1.8419,1.84196,1.8419,1.84191,55199999.0
2006-05-03 07:32:00,1.84192,1.84202,1.84192,1.84192,38700001.0
2006-05-03 07:33:00,1.84196,1.84203,1.84193,1.84203,99099999.0
2006-05-03 07:34:00,1.842,1.84205,1.84198,1.842,74900000.0
2006-05-03 07:35:00,1.84206,1.84214,1.842,1.8421,138899997.0
2006-05-03 07:36:00,1.84218,1.84218,1.84213,1.84213,32200000.0
2006-05-03 07:37:00,1.84214,1.84224,1.84214,1.84224,7900000.0
2006-05-03 07:38:00,1.8424,1.84251,1.8424,1.8424,35700001.0
2006-05-03 07:39:00,1.8423,1.8423,1.8423,1.8423,4100000.0
2006-05-03 07:40:00,1.84235,1.84247,1.8423,1.84234,53099999.0
2006-05-03 07:41:00,1.84235,1.84235,1.8423,1.8423,18300000.0
2006-05-03 07:42:00,1.84229,1.84243,1.84229,1.8423,119399998.0
2006-05-03 07:43:00,1.84252,1.84285,1.84252,1.8426,36100000.0
2006-05-03 07:44:00,1.8427,1.84286,1.84261,1.84261,64600000.0
2006-05-03 07:45:00,1.84252,1.84268,1.84252,1.84262,66500001.0
2006-05-03 07:46:00,1.84256,1.84291,1.84256,1.84291,77599998.0
2006-05-03 07:47:00,1.843,1.843,1.84282,1.84282,40900001.0
2006-05-03 07:48:00,1.84283,1.84283,1.84265,1.84265,52299999.0
2006-05-03 07:49:00,1.84255,1.84265,1.8424,1.84251,56700000.0
2006-05-03 07:50:00,1.84239,1.84239,1.84228,1.84228,11600000.0
2006-05-03 07:51:00,1.8423,1.84239,1.84228,1.84228,42099999.0
2006-05-03 07:52:00,1.84227,1.84227,1.84205,1.84205,7000000.0
2006-05-03 07:53:00,1.84199,1.84206,1.84192,1.84192,21200000.0
2006-05-03 07:54:00,1.84202,1.84213,1.84202,1.84213,12800000.0
2006-05-03 07:55:00,1.84218,1.84247,1.84211,1.84247,46599999.0
2006-05-03 07:56:00,1.84257,1.84267,1.84237,1.84237,79600001.0
2006-05-03 07:57:00,1.84237,1.84243,1.84237,1.84243,1300000.0
2006-05-03 07:58:00,1.8424,1.84258,1.84236,1.84254,116000002.0
2006-05-03 07:59:00,1.84256,1.8429,1.84256,1.8429,40000000.0
2006-05-03 08:00:00,1.84285,1.84303,1.84285,1.84303,100599998.0
2006-05-03 08:01:00,1.84313,1.84318,1.84307,1.8431,42750000.0
2006-05-03 08:02:00,1.8432,1.84331,1.84315,1.84315,55400000.0
2006-05-03 08:03:00,1.84313,1.84323,1.84295,1.84295,61700000.0
2006-05-03 08:04:00,1.8431,1.8431,1.84289,1.843,33400000.0
2006-05-03 08:05:00,1.84292,1.84292,1.84233,1.84245,59800000.0
2006-05-03 08:06:00,1.84239,1.84248,1.84238,1.84248,67399999.0
2006-05-03 08:07:00,1.84235,1.84236,1.84194,1.84194,38300000.0
2006-05-03 08:08:00,1.84178,1.84178,1.84148,1.84156,67100001.0
2006-05-03 08:09:00,1.8417,1.84235,1.8417,1.84235,47200000.0
2006-05-03 08:10:00,1.84231,1.84241,1.84228,1.84232,96900000.0
2006-05-03 08:11:00,1.84233,1.84235,1.8423,1.84235,26100000.0
2006-05-03 08:12:00,1.84234,1.84247,1.84227,1.84243,75200000.0
2006-05-03 08:13:00,1.84238,1.84238,1.842,1.842,61300000.0
2006-05-03 08:14:00,1.84208,1.84223,1.84208,1.84214,35700000.0
2006-05-03 08:15:00,1.84223,1.84223,1.8421,1.84218,138500000.0
2006-05-03 08:16:00,1.84222,1.84222,1.84203,1.84216,42000000.0
2006-05-03 08:17:00,1.84212,1.84212,1.84193,1.84206,19000000.0
2006-05-03 08:18:00,1.84223,1.84247,1.84223,1.84243,70599998.0
2006-05-03 08:19:00,1.84244,1.84284,1.84244,1.84284,54100001.0
2006-05-03 08:20:00,1.84285,1.84285,1.84251,1.84264,56199999.0
2006-05-03 08:21:00,1.84255,1.84263,1.84253,1.84253,70500000.0
2006-05-03 08:22:00,1.8426,1.84262,1.8425,1.84257,59699998.0
2006-05-03 08:23:00,1.84257,1.84258,1.8425,1.84256,47200000.0
2006-05-03 08:24:00,1.8427,1.84318,1.8427,1.84318,30500000.0
2006-05-03 08:25:00,1.84306,1.8432,1.84303,1.8432,45650000.0
2006-05-03 08:26:00,1.8433,1.84362,1.8433,1.84362,105100000.0
2006-05-03 08:27:00,1.84368,1.8441,1.84367,1.8441,78100000.0
2006-05-03 08:28:00,1.84415,1.84435,1.84415,1.8443,111299997.0
2006-05-03 08:29:00,1.84432,1.84435,1.84417,1.84417,43400000.0
2006-05-03 08:30:00,1.84413,1.84423,1.84406,1.84412,80600001.0
2006-05-03 08:31:00,1.84406,1.84436,1.84406,1.84436,51400000.0
2006-05-03 08:32:00,1.84449,1.84491,1.84449,1.84491,29100000.0
2006-05-03 08:33:00,1.84517,1.84552,1.84517,1.84527,75699999.0
2006-05-03 08:34:00,1.84555,1.84667,1.84555,1.84662,51500000.0
2006-05-03 08:35:00,1.84685,1.84728,1.84685,1.84705,63799998.0
2006-05-03 08:36:00,1.84693,1.84696,1.84684,1.84694,44100000.0
2006-05-03 08:37:00,1.84703,1.84712,1.84666,1.84666,71500000.0
2006-05-03 08:38:00,1.84661,1.84662,1.84653,1.84653,71300000.0
2006-05-03 08:39:00,1.84651,1.8466,1.8464,1.8466,57300000.0
2006-05-03 08:40:00,1.84668,1.84705,1.84668,1.84687,98300000.0
2006-05-03 08:41:00,1.84688,1.84694,1.84676,1.84683,61500000.0
2006-05-03 08:42:00,1.84692,1.847,1.8468,1.847,33300000.0
2006-05-03 08:43:00,1.84708,1.84718,1.84699,1.84713,123899995.0
2006-05-03 08:44:00,1.84712,1.84746,1.84709,1.84718,91100001.0
2006-05-03 08:45:00,1.84735,1.84735,1.84715,1.84715,54800000.0
2006-05-03 08:46:00,1.84707,1.84707,1.84699,1.84705,34300001.0
2006-05-03 08:47:00,1.84707,1.8471,1.84667,1.84667,82100003.0
2006-05-03 08:48:00,1.84658,1.84658,1.846,1.846,82299999.0
2006-05-03 08:49:00,1.84598,1.84598,1.84548,1.84548,47200000.0
2006-05-03 08:50:00,1.84541,1.84561,1.84541,1.84561,70600001.0
2006-05-03 08:51:00,1.84575,1.84596,1.84575,1.84589,40400000.0
2006-05-03 08:52:00,1.84579,1.84592,1.84579,1.84592,47700000.0
2006-05-03 08:53:00,1.84594,1.84602,1.84574,1.84577,127099998.0
2006-05-03 08:54:00,1.84566,1.84581,1.84554,1.84556,74900000.0
2006-05-03 08:55:00,1.84538,1.84538,1.84515,1.8452,56500000.0
2006-05-03 08:56:00,1.84517,1.84534,1.84503,1.84534,59300000.0
2006-05-03 08:57:00,1.84542,1.84561,1.84532,1.84561,34900000.0
2006-05-03 08:58:00,1.84561,1.84561,1.84549,1.84556,9700000.0
2006-05-03 08:59:00,1.84553,1.84553,1.84524,1.84527,53800000.0
2006-05-03 09:00:00,1.84526,1.84531,1.84518,1.8453,53200000.0
2006-05-03 09:01:00,1.84547,1.84555,1.84529,1.84529,37700000.0
2006-05-03 09:02:00,1.84515,1.84515,1.84505,1.84508,46100000.0
2006-05-03 09:03:00,1.8451,1.8452,1.84502,1.84508,58999999.0
2006-05-03 09:04:00,1.84499,1.84506,1.8446,1.8446,93500000.0
2006-05-03 09:05:00,1.84426,1.84426,1.84404,1.84404,25600000.0
2006-05-03 09:06:00,1.84357,1.84357,1.84315,1.84319,70400000.0
2006-05-03 09:07:00,1.84319,1.84333,1.84309,1.84333,101500000.0
2006-05-03 09:08:00,1.84336,1.84348,1.84312,1.84316,47700000.0
2006-05-03 09:09:00,1.84321,1.84324,1.8431,1.84319,83500001.0
2006-05-03 09:10:00,1.84332,1.84338,1.84279,1.84279,49800000.0
2006-05-03 09:11:00,1.84245,1.84245,1.84199,1.84205,34400000.0
2006-05-03 09:12:00,1.84203,1.84221,1.84193,1.8422,79399999.0
2006-05-03 09:13:00,1.84215,1.84252,1.84215,1.84252,83900000.0
2006-05-03 09:14:00,1.84259,1.84269,1.84237,1.84263,89200001.0
2006-05-03 09:15:00,1.84265,1.8428,1.84259,1.84277,106300000.0
2006-05-03 09:16:00,1.84281,1.84304,1.84281,1.84304,96800001.0
2006-05-03 09:17:00,1.84319,1.84334,1.84319,1.84324,51900000.0
2006-05-03 09:18:00,1.84326,1.84331,1.84312,1.84312,23900000.0
2006-05-03 09:19:00,1.84298,1.84301,1.84283,1.84283,88800000.0
2006-05-03 09:20:00,1.84285,1.84305,1.84285,1.843,48500000.0
2006-05-03 09:21:00,1.84296,1.843,1.84287,1.84287,67600000.0
2006-05-03 09:22:00,1.84285,1.84292,1.84277,1.8429,73200000.0
2006-05-03 09:23:00,1.84297,1.84297,1.84255,1.84255,57900000.0
2006-05-03 09:24:00,1.8425,1.8425,1.84227,1.8424,97700001.0
2006-05-03 09:25:00,1.8423,1.84252,1.8423,1.8424,70799999.0
2006-05-03 09:26:00,1.84231,1.84231,1.84203,1.84217,43600001.0
2006-05-03 09:27:00,1.84208,1.84208,1.84182,1.84188,68400000.0
2006-05-03 09:28:00,1.84188,1.84215,1.84188,1.84208,44300001.0
2006-05-03 09:29:00,1.84235,1.84241,1.84218,1.84241,40500000.0
2006-05-03 09:30:00,1.8424,1.8426,1.84236,1.8426,107700000.0
2006-05-03 09:31:00,1.84261,1.84261,1.84246,1.84259,80300001.0
2006-05-03 09:32:00,1.84251,1.84251,1.84237,1.84239,24000000.0
2006-05-03 09:33:00,1.84237,1.84237,1.84228,1.84228,23800000.0
2006-05-03 09:34:00,1.84235,1.84269,1.84235,1.84258,26500000.0
2006-05-03 09:35:00,1.84262,1.84273,1.84258,1.8426,64199999.0
2006-05-03 09:36:00,1.84256,1.8426,1.84244,1.84255,102299997.0
2006-05-03 09:37:00,1.84244,1.84244,1.84213,1.84213,62400000.0
2006-05-03 09:38:00,1.84218,1.84224,1.84179,1.84179,32500000.0
2006-05-03 09:39:00,1.84159,1.84195,1.84159,1.84178,51000000.0
2006-05-03 09:40:00,1.84166,1.84179,1.84101,1.84101,53000000.0
2006-05-03 09:41:00,1.84075,1.84121,1.84075,1.8412,69900001.0
2006-05-03 09:42:00,1.84129,1.84136,1.84129,1.84136,23600000.0
2006-05-03 09:43:00,1.84135,1.84135,1.84117,1.84117,17600000.0
2006-05-03 09:44:00,1.84118,1.84123,1.84115,1.8412,90500000.0
2006-05-03 09:45:00,1.84117,1.84125,1.84113,1.84117,43300000.0
2006-05-03 09:46:00,1.84109,1.84109,1.84058,1.84072,77600001.0
2006-05-03 09:47:00,1.84075,1.84079,1.84056,1.84076,72100001.0
2006-05-03 09:48:00,1.84094,1.8411,1.84094,1.84094,40700001.0
2006-05-03 09:49:00,1.84091,1.84091,1.84066,1.84066,100100000.0
2006-05-03 09:50:00,1.84065,1.84071,1.84037,1.84037,53999999.0
2006-05-03 09:51:00,1.84037,1.84037,1.83909,1.83909,51000000.0
2006-05-03 09:52:00,1.83852,1.83852,1.83787,1.83794,78800000.0
2006-05-03 09:53:00,1.83833,1.83854,1.83833,1.83854,14200000.0
2006-05-03 09:54:00,1.83875,1.83876,1.83853,1.83864,148499998.0
2006-05-03 09:55:00,1.83873,1.83927,1.83873,1.83926,51500000.0
2006-05-03 09:56:00,1.83929,1.83934,1.83921,1.8393,66299999.0
2006-05-03 09:57:00,1.83938,1.83938,1.83916,1.8392,51799998.0
2006-05-03 09:58:00,1.83927,1.83927,1.83859,1.83859,16700000.0
2006-05-03 09:59:00,1.83823,1.83823,1.83781,1.8379,91199999.0
2006-05-03 10:00:00,1.83769,1.83769,1.83723,1.83723,47700001.0
2006-05-03 10:01:00,1.83734,1.8374,1.83712,1.8373,90500000.0
2006-05-03 10:02:00,1.8373,1.83784,1.83726,1.83784,49500000.0
2006-05-03 10:03:00,1.83782,1.83784,1.83761,1.83761,43800000.0
2006-05-03 10:04:00,1.83715,1.83715,1.83665,1.83665,30200000.0
2006-05-03 10:05:00,1.83639,1.83696,1.83636,1.83696,82000001.0
2006-05-03 10:06:00,1.83714,1.83719,1.83681,1.83696,91500000.0
2006-05-03 10:07:00,1.83712,1.83718,1.83705,1.83715,57899999.0
2006-05-03 10:08:00,1.83715,1.8376,1.83715,1.8376,57999999.0
2006-05-03 10:09:00,1.83777,1.83785,1.8375,1.8375,59500000.0
2006-05-03 10:10:00,1.83743,1.83744,1.8371,1.83723,89200001.0
2006-05-03 10:11:00,1.83718,1.83718,1.83697,1.83715,70700001.0
2006-05-03 10:12:00,1.83712,1.83721,1.83711,1.8372,55600002.0
2006-05-03 10:13:00,1.83722,1.83739,1.83722,1.83739,11100000.0
2006-05-03 10:14:00,1.83744,1.83761,1.83743,1.83759,37300000.0
2006-05-03 10:15:00,1.83764,1.83769,1.83755,1.83768,80400000.0
2006-05-03 10:16:00,1.8376,1.8376,1.83745,1.83745,37900000.0
2006-05-03 10:17:00,1.83744,1.83754,1.83744,1.83747,38600000.0
2006-05-03 10:18:00,1.83753,1.83776,1.83753,1.83776,45800000.0
2006-05-03 10:19:00,1.83773,1.83778,1.83766,1.83769,50899999.0
2006-05-03 10:20:00,1.83748,1.83753,1.8373,1.8373,66499998.0
2006-05-03 10:21:00,1.8372,1.8372,1.83705,1.83708,90199998.0
2006-05-03 10:22:00,1.83695,1.83695,1.83665,1.83665,69600000.0
2006-05-03 10:23:00,1.83661,1.83661,1.83644,1.8365,64200000.0
2006-05-03 10:24:00,1.83651,1.83651,1.83632,1.83646,93699999.0
2006-05-03 10:25:00,1.83646,1.83646,1.8363,1.83638,93100000.0
2006-05-03 10:26:00,1.8361,1.8361,1.83544,1.83553,92000000.0
2006-05-03 10:27:00,1.83568,1.83595,1.83568,1.83595,32600000.0
2006-05-03 10:28:00,1.83604,1.83624,1.83604,1.83618,93999999.0
2006-05-03 10:29:00,1.83612,1.83616,1.83598,1.83598,21700000.0
2006-05-03 10:30:00,1.83582,1.83595,1.83568,1.83574,50900000.0
2006-05-03 10:31:00,1.83558,1.83571,1.83555,1.83571,68300002.0
2006-05-03 10:32:00,1.83585,1.83606,1.83577,1.83584,118499999.0
2006-05-03 10:33:00,1.83583,1.83591,1.83569,1.83576,52799999.0
2006-05-03 10:34:00,1.8357,1.83587,1.8357,1.83587,25800000.0
2006-05-03 10:35:00,1.83579,1.836,1.83579,1.836,20500000.0
2006-05-03 10:36:00,1.83615,1.83619,1.8361,1.83611,35900000.0
2006-05-03 10:37:00,1.83612,1.83629,1.83612,1.83625,34500000.0
2006-05-03 10:38:00,1.83629,1.83672,1.83629,1.83672,49499999.0
2006-05-03 10:39:00,1.83698,1.83748,1.83698,1.83735,52300000.0
2006-05-03 10:40:00,1.83757,1.83779,1.83747,1.83747,49400000.0
2006-05-03 10:41:00,1.8373,1.83733,1.83708,1.83708,99799999.0
2006-05-03 10:42:00,1.83719,1.83737,1.83717,1.83737,70399999.0
2006-05-03 10:43:00,1.83749,1.83778,1.83743,1.83778,66600000.0
2006-05-03 10:44:00,1.8378,1.8378,1.83759,1.83765,39500000.0
2006-05-03 10:45:00,1.83764,1.83768,1.83762,1.83768,66300001.0
2006-05-03 10:46:00,1.83755,1.83755,1.83725,1.83725,33700000.0
2006-05-03 10:47:00,1.83718,1.8373,1.83714,1.8373,23600000.0
2006-05-03 10:48:00,1.83728,1.8373,1.8372,1.83725,69700002.0
2006-05-03 10:49:00,1.83727,1.83731,1.83716,1.83716,87300000.0
2006-05-03 10:50:00,1.83712,1.83718,1.83712,1.83712,41400000.0
2006-05-03 10:51:00,1.83733,1.83761,1.83733,1.83755,33900000.0
2006-05-03 10:52:00,1.83777,1.83834,1.83777,1.83834,49000000.0
2006-05-03 10:53:00,1.83848,1.83852,1.83834,1.83835,69300001.0
2006-05-03 10:54:00,1.83839,1.8386,1.83839,1.83847,42100000.0
2006-05-03 10:55:00,1.83853,1.83876,1.83847,1.83851,84100003.0
2006-05-03 10:56:00,1.83848,1.8386,1.83845,1.8386,68800000.0
2006-05-03 10:57:00,1.83864,1.83879,1.83864,1.83873,47300001.0
2006-05-03 10:58:00,1.83861,1.83863,1.83841,1.83844,101200000.0
2006-05-03 10:59:00,1.83835,1.83835,1.83799,1.838,93399999.0
2006-05-03 11:00:00,1.83804,1.8382,1.83804,1.8382,95700001.0
2006-05-03 11:01:00,1.83808,1.83808,1.83778,1.83782,71000001.0
2006-05-03 11:02:00,1.83778,1.83805,1.83776,1.83798,80400000.0
2006-05-03 11:03:00,1.83798,1.83814,1.83798,1.83812,98800001.0
2006-05-03 11:04:00,1.83811,1.83818,1.838,1.838,63400000.0
2006-05-03 11:05:00,1.83802,1.83807,1.83791,1.83798,108899998.0
2006-05-03 11:06:00,1.83802,1.83805,1.83793,1.83795,54600000.0
2006-05-03 11:07:00,1.83807,1.83821,1.83803,1.83814,41900000.0
2006-05-03 11:08:00,1.83823,1.8384,1.8382,1.83833,100600001.0
2006-05-03 11:09:00,1.83838,1.8385,1.83838,1.83845,93999999.0
2006-05-03 11:10:00,1.83845,1.83849,1.83842,1.83847,73200000.0
2006-05-03 11:11:00,1.83843,1.83843,1.83832,1.8384,55700000.0
2006-05-03 11:12:00,1.83837,1.83837,1.8381,1.8381,57600002.0
2006-05-03 11:13:00,1.83806,1.83806,1.83792,1.838,51800000.0
2006-05-03 11:14:00,1.838,1.83817,1.838,1.83817,48200000.0
2006-05-03 11:15:00,1.83817,1.83817,1.83812,1.83812,11400000.0
2006-05-03 11:16:00,1.83806,1.83814,1.83802,1.83814,86400000.0
2006-05-03 11:17:00,1.83807,1.83807,1.83794,1.83805,70800000.0
2006-05-03 11:18:00,1.83815,1.83842,1.83815,1.83842,63799999.0
2006-05-03 11:19:00,1.83839,1.8386,1.83839,1.8386,38900000.0
2006-05-03 11:20:00,1.83851,1.83851,1.83834,1.83834,28999999.0
2006-05-03 11:21:00,1.83818,1.83829,1.83811,1.83829,49000000.0
2006-05-03 11:22:00,1.83836,1.83847,1.83826,1.83846,90500001.0
2006-05-03 11:23:00,1.83845,1.83852,1.83836,1.83846,56000000.0
2006-05-03 11:24:00,1.83837,1.83839,1.83827,1.83839,60800000.0
2006-05-03 11:25:00,1.83832,1.83848,1.83832,1.83845,24400000.0
2006-05-03 11:26:00,1.8385,1.83851,1.83838,1.83838,43400000.0
2006-05-03 11:27:00,1.8384,1.83847,1.83838,1.83838,53599999.0
2006-05-03 11:28:00,1.83848,1.83854,1.83848,1.83849,40200000.0
2006-05-03 11:29:00,1.83852,1.83866,1.83852,1.83864,47000000.0
2006-05-03 11:30:00,1.83861,1.83872,1.8386,1.8387,88099999.0
2006-05-03 11:31:00,1.83864,1.83867,1.83853,1.83863,126200000.0
2006-05-03 11:32:00,1.8386,1.83871,1.83853,1.83871,67099999.0
2006-05-03 11:33:00,1.83862,1.83877,1.83861,1.83877,22800000.0
2006-05-03 11:34:00,1.83883,1.83886,1.83865,1.83875,40470000.0
2006-05-03 11:35:00,1.83874,1.83876,1.83865,1.83868,103599999.0
2006-05-03 11:36:00,1.83857,1.8386,1.83847,1.83851,66399999.0
2006-05-03 11:37:00,1.83839,1.83839,1.83808,1.83817,76700001.0
2006-05-03 11:38:00,1.83828,1.83836,1.83825,1.83827,71600000.0
2006-05-03 11:39:00,1.83817,1.83817,1.83798,1.83799,40800000.0
2006-05-03 11:40:00,1.83793,1.83803,1.8379,1.83803,70500000.0
2006-05-03 11:41:00,1.83808,1.83811,1.838,1.83804,77200001.0
2006-05-03 11:42:00,1.83803,1.83834,1.83803,1.83828,80299999.0
2006-05-03 11:43:00,1.83835,1.83848,1.8383,1.83832,34300000.0
2006-05-03 11:44:00,1.83837,1.83851,1.83834,1.83851,64700000.0
2006-05-03 11:45:00,1.83848,1.83848,1.83832,1.83832,62500001.0
2006-05-03 11:46:00,1.83832,1.83847,1.8383,1.83843,68400000.0
2006-05-03 11:47:00,1.83845,1.83847,1.83837,1.83838,73500000.0
2006-05-03 11:48:00,1.83835,1.83841,1.83826,1.83828,108100001.0
2006-05-03 11:49:00,1.83816,1.83816,1.83807,1.8381,45399999.0
2006-05-03 11:50:00,1.83809,1.83815,1.83805,1.83815,52400000.0
2006-05-03 11:51:00,1.83814,1.83814,1.83804,1.83811,82900001.0
2006-05-03 11:52:00,1.83807,1.83807,1.83788,1.83794,80600001.0
2006-05-03 11:53:00,1.83792,1.83802,1.83792,1.83801,63800000.0
2006-05-03 11:54:00,1.83796,1.83803,1.8379,1.8379,83400001.0
2006-05-03 11:55:00,1.83786,1.83786,1.83775,1.83778,23100000.0
2006-05-03 11:56:00,1.83785,1.83788,1.83776,1.83776,74500001.0
2006-05-03 11:57:00,1.83782,1.83782,1.83771,1.83778,76600000.0
2006-05-03 11:58:00,1.83764,1.83769,1.83756,1.83765,83400000.0
2006-05-03 11:59:00,1.83758,1.83767,1.83746,1.83754,68800000.0
2006-05-03 12:00:00,1.83751,1.83757,1.83742,1.83752,56200000.0
2006-05-03 12:01:00,1.8375,1.83764,1.8375,1.83752,70900001.0
2006-05-03 12:02:00,1.83765,1.83811,1.83765,1.83802,49800000.0
2006-05-03 12:03:00,1.83813,1.83833,1.83813,1.8383,34800000.0
2006-05-03 12:04:00,1.83829,1.83842,1.83823,1.83823,81500000.0
2006-05-03 12:05:00,1.83828,1.83828,1.83815,1.83828,46300001.0
2006-05-03 12:06:00,1.83822,1.83826,1.83816,1.83816,56700001.0
2006-05-03 12:07:00,1.83814,1.83814,1.83806,1.83811,16150000.0
2006-05-03 12:08:00,1.83806,1.83806,1.83761,1.83761,37999999.0
2006-05-03 12:09:00,1.83765,1.83819,1.83765,1.83819,37800000.0
2006-05-03 12:10:00,1.83817,1.83822,1.83804,1.83819,66900000.0
2006-05-03 12:11:00,1.83824,1.83847,1.83824,1.83834,87000000.0
2006-05-03 12:12:00,1.83828,1.83829,1.8382,1.8382,57100000.0
2006-05-03 12:13:00,1.83824,1.83841,1.83824,1.83841,28500000.0
2006-05-03 12:14:00,1.8385,1.8385,1.8383,1.83831,26200000.0
2006-05-03 12:15:00,1.83826,1.83832,1.83822,1.83822,36900000.0
2006-05-03 12:16:00,1.83826,1.83846,1.83826,1.83846,45300000.0
2006-05-03 12:17:00,1.83843,1.83843,1.83818,1.83825,62999998.0
2006-05-03 12:18:00,1.83828,1.83838,1.83822,1.83831,55900000.0
2006-05-03 12:19:00,1.83841,1.83853,1.8384,1.83844,51200000.0
2006-05-03 12:20:00,1.83853,1.83853,1.83838,1.83853,80500000.0
2006-05-03 12:21:00,1.83853,1.83863,1.83852,1.83863,103699999.0
2006-05-03 12:22:00,1.83857,1.83857,1.83852,1.83854,32900000.0
2006-05-03 12:23:00,1.83851,1.83852,1.83827,1.83827,24600000.0
2006-05-03 12:24:00,1.83822,1.83836,1.83822,1.83833,41500000.0
2006-05-03 12:25:00,1.83835,1.83843,1.83828,1.83843,42300000.0
2006-05-03 12:26:00,1.83838,1.83838,1.8382,1.83822,69299999.0
2006-05-03 12:27:00,1.83821,1.83831,1.83814,1.83828,114399998.0
2006-05-03 12:28:00,1.83835,1.83835,1.8381,1.8381,84500001.0
2006-05-03 12:29:00,1.83808,1.83808,1.83699,1.83699,80399999.0
2006-05-03 12:30:00,1.83684,1.83727,1.83684,1.83717,136500000.0
2006-05-03 12:31:00,1.83719,1.83761,1.83719,1.83746,100899998.0
2006-05-03 12:32:00,1.83744,1.83748,1.83736,1.83736,73700001.0
2006-05-03 12:33:00,1.83736,1.83736,1.83714,1.83714,31300000.0
2006-05-03 12:34:00,1.83693,1.83693,1.83672,1.83672,25500000.0
2006-05-03 12:35:00,1.83661,1.83665,1.83642,1.83642,56699999.0
2006-05-03 12:36:00,1.83632,1.83632,1.83608,1.83618,82399999.0
2006-05-03 12:37:00,1.83609,1.83632,1.83608,1.83632,62800001.0
2006-05-03 12:38:00,1.83638,1.83663,1.83638,1.83656,90700000.0
2006-05-03 12:39:00,1.8365,1.83668,1.8365,1.83668,110800003.0
2006-05-03 12:40:00,1.83672,1.83674,1.83649,1.83649,112100000.0
2006-05-03 12:41:00,1.83613,1.83613,1.83573,1.83581,110800001.0
2006-05-03 12:42:00,1.83597,1.83626,1.83597,1.83614,78699999.0
2006-05-03 12:43:00,1.83602,1.83602,1.83545,1.83565,37000000.0
2006-05-03 12:44:00,1.8356,1.83567,1.83557,1.83564,54100000.0
2006-05-03 12:45:00,1.83567,1.83609,1.83567,1.83598,58250000.0
2006-05-03 12:46:00,1.83587,1.83646,1.83585,1.83646,59200000.0
2006-05-03 12:47:00,1.83643,1.83643,1.83632,1.83632,45800000.0
2006-05-03 12:48:00,1.83635,1.83648,1.83635,1.83637,50000000.0
2006-05-03 12:49:00,1.83628,1.83628,1.83614,1.83624,46400000.0
2006-05-03 12:50:00,1.83616,1.83616,1.83574,1.83582,108300002.0
2006-05-03 12:51:00,1.83575,1.83589,1.83575,1.83586,99699998.0
2006-05-03 12:52:00,1.8358,1.83608,1.8358,1.83606,78000000.0
2006-05-03 12:53:00,1.83619,1.83672,1.83619,1.83658,71500000.0
2006-05-03 12:54:00,1.83645,1.83649,1.83636,1.83644,85900000.0
2006-05-03 12:55:00,1.83648,1.83653,1.83642,1.83651,82800001.0
2006-05-03 12:56:00,1.83652,1.8367,1.83652,1.83668,56900002.0
2006-05-03 12:57:00,1.83709,1.83744,1.83709,1.83744,19100000.0
2006-05-03 12:58:00,1.83775,1.83801,1.83762,1.83801,29300000.0
2006-05-03 12:59:00,1.83777,1.83777,1.83724,1.83753,63070000.0
2006-05-03 13:00:00,1.83753,1.83766,1.83751,1.83757,54850000.0
2006-05-03 13:01:00,1.83749,1.83767,1.83749,1.83767,56299999.0
2006-05-03 13:02:00,1.83764,1.83833,1.83764,1.83827,48300000.0
2006-05-03 13:03:00,1.83828,1.83832,1.83823,1.83823,43000000.0
2006-05-03 13:04:00,1.83817,1.8382,1.83813,1.83815,59700000.0
2006-05-03 13:05:00,1.83814,1.83834,1.83814,1.83828,47800000.0
2006-05-03 13:06:00,1.83838,1.83838,1.83822,1.83829,34400001.0
2006-05-03 13:07:00,1.83843,1.83853,1.8384,1.83848,80800000.0
2006-05-03 13:08:00,1.83875,1.83973,1.83875,1.83972,108299998.0
2006-05-03 13:09:00,1.83962,1.83969,1.83934,1.8394,38100000.0
2006-05-03 13:10:00,1.8394,1.83947,1.83935,1.83935,39500000.0
2006-05-03 13:11:00,1.83931,1.83936,1.83906,1.83906,25300000.0
2006-05-03 13:12:00,1.83892,1.83892,1.83868,1.83868,104800002.0
2006-05-03 13:13:00,1.83852,1.83883,1.83852,1.83883,53400002.0
2006-05-03 13:14:00,1.83885,1.83888,1.83874,1.83884,65400000.0
2006-05-03 13:15:00,1.83883,1.83883,1.8387,1.83872,103099999.0
2006-05-03 13:16:00,1.83872,1.83875,1.83862,1.83862,22300000.0
2006-05-03 13:17:00,1.83863,1.83863,1.83852,1.83855,75200000.0
2006-05-03 13:18:00,1.83853,1.83864,1.83843,1.83843,48500000.0
2006-05-03 13:19:00,1.83854,1.83881,1.83854,1.83881,95100002.0
2006-05-03 13:20:00,1.83905,1.83941,1.83889,1.83941,96100001.0
2006-05-03 13:21:00,1.83951,1.83951,1.8393,1.8393,38500000.0
2006-05-03 13:22:00,1.83929,1.83939,1.83927,1.83939,39400000.0
2006-05-03 13:23:00,1.8394,1.83948,1.8394,1.83945,46200000.0
2006-05-03 13:24:00,1.83934,1.83944,1.83925,1.83927,54300000.0
2006-05-03 13:25:00,1.83914,1.83917,1.83898,1.83917,45000000.0
2006-05-03 13:26:00,1.83919,1.83919,1.83904,1.83904,77400000.0
2006-05-03 13:27:00,1.83908,1.83917,1.83899,1.839,67000000.0
2006-05-03 13:28:00,1.83894,1.83909,1.83894,1.83905,47200000.0
2006-05-03 13:29:00,1.83908,1.83909,1.83888,1.83889,76700000.0
2006-05-03 13:30:00,1.83881,1.83891,1.83881,1.83885,146400001.0
2006-05-03 13:31:00,1.8389,1.8389,1.83878,1.8388,72800000.0
2006-05-03 13:32:00,1.83877,1.83884,1.83872,1.83878,76099999.0
2006-05-03 13:33:00,1.83888,1.83897,1.83885,1.83897,96200000.0
2006-05-03 13:34:00,1.839,1.83917,1.839,1.83917,100000000.0
2006-05-03 13:35:00,1.83929,1.83947,1.83929,1.8394,49999999.0
2006-05-03 13:36:00,1.83947,1.83951,1.83938,1.83945,74399999.0
2006-05-03 13:37:00,1.83951,1.83962,1.8394,1.8394,45799999.0
2006-05-03 13:38:00,1.83938,1.83938,1.83924,1.83933,80999999.0
2006-05-03 13:39:00,1.83929,1.83929,1.83891,1.83891,29800000.0
2006-05-03 13:40:00,1.83901,1.83929,1.83901,1.83929,150800000.0
2006-05-03 13:41:00,1.83939,1.83961,1.83939,1.83947,59800000.0
2006-05-03 13:42:00,1.83942,1.8395,1.83933,1.83945,123800001.0
2006-05-03 13:43:00,1.83947,1.83971,1.83947,1.83966,81500000.0
2006-05-03 13:44:00,1.8396,1.83963,1.83946,1.8395,33000000.0
2006-05-03 13:45:00,1.83951,1.83962,1.83951,1.83955,84399999.0
2006-05-03 13:46:00,1.83951,1.83957,1.83951,1.83957,39900000.0
2006-05-03 13:47:00,1.83958,1.83962,1.83954,1.83954,71400000.0
2006-05-03 13:48:00,1.83954,1.83958,1.83943,1.83958,116299999.0
2006-05-03 13:49:00,1.83956,1.83956,1.83932,1.83948,92699999.0
2006-05-03 13:50:00,1.83948,1.83948,1.83941,1.83948,22000000.0
2006-05-03 13:51:00,1.83947,1.83954,1.83942,1.83942,45200000.0
2006-05-03 13:52:00,1.83945,1.83945,1.83935,1.8394,55700000.0
2006-05-03 13:53:00,1.83936,1.83949,1.83936,1.8394,61399999.0
2006-05-03 13:54:00,1.8394,1.83952,1.8394,1.83952,28600000.0
2006-05-03 13:55:00,1.83952,1.83962,1.83951,1.83962,45800000.0
2006-05-03 13:56:00,1.83963,1.83963,1.8395,1.83955,72900001.0
2006-05-03 13:57:00,1.83956,1.83991,1.83954,1.8399,25100000.0
2006-05-03 13:58:00,1.83987,1.84055,1.83987,1.8405,83300000.0
2006-05-03 13:59:00,1.84048,1.84048,1.84016,1.84017,36300000.0
2006-05-03 14:00:00,1.84021,1.84025,1.84008,1.84008,76000000.0
2006-05-03 14:01:00,1.84002,1.84002,1.83983,1.83985,55800000.0
2006-05-03 14:02:00,1.83986,1.83987,1.83967,1.8397,71400001.0
2006-05-03 14:03:00,1.83986,1.84026,1.83986,1.8402,55500000.0
2006-05-03 14:04:00,1.84022,1.84026,1.84013,1.84013,150299997.0
2006-05-03 14:05:00,1.84021,1.84026,1.84011,1.84011,44600000.0
2006-05-03 14:06:00,1.83993,1.83993,1.83977,1.83978,22400000.0
2006-05-03 14:07:00,1.83977,1.83979,1.83968,1.83968,68600002.0
2006-05-03 14:08:00,1.83959,1.83959,1.83924,1.83934,47899999.0
2006-05-03 14:09:00,1.83933,1.83933,1.83917,1.83919,43170000.0
2006-05-03 14:10:00,1.83927,1.83928,1.83889,1.83889,26600000.0
2006-05-03 14:11:00,1.83864,1.83893,1.83863,1.83885,36600000.0
2006-05-03 14:12:00,1.8388,1.83891,1.83868,1.83868,68899999.0
2006-05-03 14:13:00,1.83858,1.83858,1.83821,1.83824,42100000.0
2006-05-03 14:14:00,1.83805,1.83805,1.83744,1.83751,50099999.0
2006-05-03 14:15:00,1.83752,1.83839,1.83747,1.83839,73100001.0
2006-05-03 14:16:00,1.83815,1.83815,1.83715,1.83739,65000001.0
2006-05-03 14:17:00,1.83763,1.83787,1.83755,1.83787,92900001.0
2006-05-03 14:18:00,1.83788,1.83905,1.83788,1.83905,72699999.0
2006-05-03 14:19:00,1.83934,1.83981,1.83934,1.83981,29300000.0
2006-05-03 14:20:00,1.83986,1.84062,1.83986,1.84062,18600000.0
2006-05-03 14:21:00,1.8405,1.84071,1.84021,1.84021,174700003.0
2006-05-03 14:22:00,1.8401,1.8401,1.83983,1.83984,27800000.0
2006-05-03 14:23:00,1.83979,1.83979,1.83945,1.83945,26600001.0
2006-05-03 14:24:00,1.83928,1.83986,1.83925,1.83986,18600000.0
2006-05-03 14:25:00,1.84007,1.84048,1.83996,1.83996,78099999.0
2006-05-03 14:26:00,1.83981,1.83981,1.83907,1.83928,107199997.0
2006-05-03 14:27:00,1.83946,1.83952,1.83933,1.83951,83399999.0
2006-05-03 14:28:00,1.83945,1.83958,1.83944,1.83944,93799998.0
2006-05-03 14:29:00,1.83955,1.8396,1.8394,1.83959,63100000.0
2006-05-03 14:30:00,1.83978,1.84005,1.83975,1.83975,36000000.0
2006-05-03 14:31:00,1.83963,1.83984,1.83961,1.83965,50200000.0
2006-05-03 14:32:00,1.83966,1.83969,1.8393,1.8393,52700001.0
2006-05-03 14:33:00,1.83927,1.83963,1.8391,1.8391,56800000.0
2006-05-03 14:34:00,1.83891,1.83905,1.83885,1.83899,59800000.0
2006-05-03 14:35:00,1.83888,1.83889,1.83872,1.83881,139000003.0
2006-05-03 14:36:00,1.83885,1.83885,1.83873,1.83873,103300000.0
2006-05-03 14:37:00,1.83882,1.83906,1.83872,1.83905,51400000.0
2006-05-03 14:38:00,1.83915,1.83947,1.83915,1.83942,46700001.0
2006-05-03 14:39:00,1.83941,1.83961,1.83937,1.83946,36800000.0
2006-05-03 14:40:00,1.8395,1.83982,1.8395,1.83982,30700000.0
2006-05-03 14:41:00,1.83994,1.83994,1.83986,1.83992,55400001.0
2006-05-03 14:42:00,1.83992,1.83996,1.83972,1.83972,82400000.0
2006-05-03 14:43:00,1.83973,1.8399,1.83971,1.83987,63600001.0
2006-05-03 14:44:00,1.83984,1.84053,1.83978,1.84053,60699999.0
2006-05-03 14:45:00,1.84069,1.84088,1.84067,1.84079,64200002.0
2006-05-03 14:46:00,1.84071,1.84074,1.84038,1.84042,111100001.0
2006-05-03 14:47:00,1.84044,1.84044,1.84025,1.84026,104800001.0
2006-05-03 14:48:00,1.84032,1.84039,1.83987,1.83987,84899999.0
2006-05-03 14:49:00,1.83998,1.84012,1.83993,1.84,85200001.0
2006-05-03 14:50:00,1.84003,1.84013,1.83989,1.84013,60199999.0
2006-05-03 14:51:00,1.84018,1.84019,1.83998,1.84007,39700000.0
2006-05-03 14:52:00,1.84005,1.8402,1.84,1.84,131999999.0
2006-05-03 14:53:00,1.83992,1.83992,1.83974,1.83977,26200000.0
2006-05-03 14:54:00,1.83983,1.84014,1.83983,1.83998,97500000.0
2006-05-03 14:55:00,1.83997,1.84007,1.83983,1.83983,139399999.0
2006-05-03 14:56:00,1.83974,1.83974,1.83957,1.83957,56100000.0
2006-05-03 14:57:00,1.8395,1.83955,1.8394,1.83945,66500000.0
2006-05-03 14:58:00,1.83958,1.83985,1.83958,1.83985,60100001.0
2006-05-03 14:59:00,1.83973,1.83983,1.83968,1.83973,44799999.0
2006-05-03 15:00:00,1.83971,1.83979,1.83925,1.83925,89699997.0
2006-05-03 15:01:00,1.83909,1.83948,1.83909,1.83946,27000000.0
2006-05-03 15:02:00,1.83943,1.83943,1.8391,1.8391,40500000.0
2006-05-03 15:03:00,1.83921,1.83933,1.83912,1.83924,51000000.0
2006-05-03 15:04:00,1.83913,1.83913,1.83888,1.83894,51900001.0
2006-05-03 15:05:00,1.83901,1.83908,1.83869,1.83875,39000000.0
2006-05-03 15:06:00,1.83881,1.83902,1.83874,1.83887,63700001.0
2006-05-03 15:07:00,1.83888,1.83892,1.83874,1.83892,33100000.0
2006-05-03 15:08:00,1.8389,1.83892,1.83878,1.83884,80799998.0
2006-05-03 15:09:00,1.83884,1.83891,1.83871,1.83891,104000000.0
2006-05-03 15:10:00,1.83881,1.83881,1.83863,1.83869,70300002.0
2006-05-03 15:11:00,1.83874,1.8389,1.83874,1.83875,58799998.0
2006-05-03 15:12:00,1.83826,1.83826,1.83799,1.83799,4800000.0
2006-05-03 15:13:00,1.8377,1.83833,1.8377,1.83827,60200000.0
2006-05-03 15:14:00,1.83822,1.83853,1.83822,1.83853,65500000.0
2006-05-03 15:15:00,1.83863,1.83946,1.83863,1.83946,73000000.0
2006-05-03 15:16:00,1.83934,1.8395,1.83919,1.83928,40900000.0
2006-05-03 15:17:00,1.83915,1.83928,1.83915,1.83925,63999999.0
2006-05-03 15:18:00,1.83924,1.83924,1.83902,1.83913,60900000.0
2006-05-03 15:19:00,1.83915,1.83926,1.83902,1.83902,96399999.0
2006-05-03 15:20:00,1.83905,1.83905,1.83869,1.83872,80099998.0
2006-05-03 15:21:00,1.83861,1.83879,1.83846,1.8387,85000000.0
2006-05-03 15:22:00,1.83873,1.83883,1.83862,1.83882,43800000.0
2006-05-03 15:23:00,1.8389,1.83891,1.83871,1.83891,90800002.0
2006-05-03 15:24:00,1.83896,1.83917,1.83883,1.83916,90700000.0
2006-05-03 15:25:00,1.83929,1.83936,1.83905,1.83913,76200000.0
2006-05-03 15:26:00,1.83903,1.83903,1.83857,1.83857,49199999.0
2006-05-03 15:27:00,1.83855,1.83876,1.83849,1.8387,72400000.0
2006-05-03 15:28:00,1.83866,1.83866,1.83854,1.83855,39500000.0
2006-05-03 15:29:00,1.83869,1.83882,1.83869,1.83872,88300001.0
2006-05-03 15:30:00,1.83868,1.83884,1.83868,1.83882,50000001.0
2006-05-03 15:31:00,1.83888,1.83891,1.83884,1.83888,59300000.0
2006-05-03 15:32:00,1.83873,1.83873,1.83836,1.8386,103800002.0
2006-05-03 15:33:00,1.8387,1.8387,1.8387,1.8387,1200000.0
2006-05-03 15:34:00,1.8388,1.8388,1.8387,1.83872,71400000.0
2006-05-03 15:35:00,1.83881,1.83882,1.83873,1.83878,59699999.0
2006-05-03 15:36:00,1.8387,1.83874,1.83858,1.83858,26900000.0
2006-05-03 15:37:00,1.83855,1.83855,1.83802,1.83802,49899999.0
2006-05-03 15:38:00,1.83795,1.83814,1.83792,1.83813,41099999.0
2006-05-03 15:39:00,1.83804,1.83804,1.83785,1.83798,51600000.0
2006-05-03 15:40:00,1.83795,1.83804,1.8379,1.83793,73499999.0
2006-05-03 15:41:00,1.83799,1.83836,1.83799,1.83836,31500000.0
2006-05-03 15:42:00,1.83833,1.83833,1.83801,1.83805,92699997.0
2006-05-03 15:43:00,1.83797,1.83817,1.83797,1.83817,58999999.0
2006-05-03 15:44:00,1.83817,1.83817,1.83807,1.83807,44300000.0
2006-05-03 15:45:00,1.83805,1.83805,1.83797,1.83797,85699998.0
2006-05-03 15:46:00,1.83797,1.83798,1.83778,1.83782,43200000.0
2006-05-03 15:47:00,1.83778,1.83802,1.83778,1.83794,61399999.0
2006-05-03 15:48:00,1.83811,1.83819,1.838,1.83817,141099999.0
2006-05-03 15:49:00,1.83817,1.83823,1.83812,1.83817,76799999.0
2006-05-03 15:50:00,1.83806,1.83806,1.83796,1.83796,75199998.0
2006-05-03 15:51:00,1.83812,1.83826,1.83812,1.83826,55700000.0
2006-05-03 15:52:00,1.83818,1.83818,1.83795,1.83801,118200000.0
2006-05-03 15:53:00,1.83797,1.83801,1.83787,1.838,63999999.0
2006-05-03 15:54:00,1.83791,1.83791,1.8377,1.83772,50400000.0
2006-05-03 15:55:00,1.83808,1.83873,1.83808,1.83873,19200000.0
2006-05-03 15:56:00,1.83893,1.83893,1.83872,1.8388,94699999.0
2006-05-03 15:57:00,1.83894,1.83963,1.83891,1.83962,49499999.0
2006-05-03 15:58:00,1.83935,1.83935,1.8391,1.83912,50100000.0
2006-05-03 15:59:00,1.83911,1.83924,1.83895,1.83895,59299999.0
2006-05-03 16:00:00,1.83815,1.83815,1.83571,1.83571,46800000.0
2006-05-03 16:01:00,1.83612,1.83688,1.83599,1.83688,76900000.0
2006-05-03 16:02:00,1.83717,1.83742,1.8366,1.8366,23500000.0
2006-05-03 16:03:00,1.83609,1.83677,1.8359,1.83677,51400000.0
2006-05-03 16:04:00,1.83694,1.83743,1.83678,1.83743,78199999.0
2006-05-03 16:05:00,1.83791,1.83891,1.83791,1.83875,92299998.0
2006-05-03 16:06:00,1.83867,1.83867,1.83832,1.83832,27100000.0
2006-05-03 16:07:00,1.83809,1.83818,1.83767,1.83773,54500000.0
2006-05-03 16:08:00,1.8378,1.83801,1.83756,1.83756,64700002.0
2006-05-03 16:09:00,1.83756,1.8377,1.83747,1.83765,93000000.0
2006-05-03 16:10:00,1.83774,1.83824,1.83774,1.83818,50800001.0
2006-05-03 16:11:00,1.83825,1.83827,1.83715,1.83715,64099999.0
2006-05-03 16:12:00,1.83705,1.8375,1.83698,1.8375,81200001.0
2006-05-03 16:13:00,1.83787,1.8379,1.83724,1.83761,110400001.0
2006-05-03 16:14:00,1.83753,1.83785,1.83748,1.8376,81799998.0
2006-05-03 16:15:00,1.83766,1.83812,1.83766,1.83808,39300000.0
2006-05-03 16:16:00,1.83785,1.83807,1.83754,1.83754,90200000.0
2006-05-03 16:17:00,1.83762,1.83835,1.83762,1.83835,140199999.0
2006-05-03 16:18:00,1.83823,1.8384,1.83804,1.83826,35300000.0
2006-05-03 16:19:00,1.83815,1.83828,1.83808,1.83828,38800001.0
2006-05-03 16:20:00,1.83815,1.83815,1.8378,1.83787,48299999.0
2006-05-03 16:21:00,1.83792,1.83792,1.8377,1.83787,30700000.0
2006-05-03 16:22:00,1.83797,1.83844,1.83797,1.83844,42900001.0
2006-05-03 16:23:00,1.83838,1.83841,1.83807,1.83821,93499999.0
2006-05-03 16:24:00,1.83809,1.8382,1.83783,1.8382,76799999.0
2006-05-03 16:25:00,1.83844,1.83857,1.83826,1.83826,62699999.0
2006-05-03 16:26:00,1.83813,1.83831,1.83808,1.83831,45300000.0
2006-05-03 16:27:00,1.83828,1.83829,1.83823,1.83827,80100000.0
2006-05-03 16:28:00,1.83817,1.83817,1.83797,1.83799,27600000.0
2006-05-03 16:29:00,1.83803,1.83803,1.83773,1.83791,99100001.0
2006-05-03 16:30:00,1.83794,1.83827,1.83794,1.83827,40000000.0
2006-05-03 16:31:00,1.8382,1.8383,1.83807,1.83809,50700001.0
2006-05-03 16:32:00,1.83815,1.83827,1.83804,1.83805,114270001.0
2006-05-03 16:33:00,1.83809,1.83811,1.83803,1.83803,81999998.0
2006-05-03 16:34:00,1.83792,1.83792,1.83728,1.83736,90100001.0
2006-05-03 16:35:00,1.83725,1.83725,1.83706,1.83713,110600000.0
2006-05-03 16:36:00,1.83714,1.83789,1.83714,1.83789,66799998.0
2006-05-03 16:37:00,1.8381,1.83823,1.83771,1.83783,96699998.0
2006-05-03 16:38:00,1.83782,1.83812,1.83782,1.83812,48600000.0
2006-05-03 16:39:00,1.83802,1.83808,1.83713,1.8374,87999999.0
2006-05-03 16:40:00,1.83754,1.83758,1.83721,1.83727,65999999.0
2006-05-03 16:41:00,1.83703,1.83717,1.83669,1.83707,120400000.0
2006-05-03 16:42:00,1.83716,1.83746,1.83716,1.83734,24000000.0
2006-05-03 16:43:00,1.83726,1.83797,1.83726,1.83787,66100001.0
2006-05-03 16:44:00,1.8376,1.8376,1.83661,1.83674,50099999.0
2006-05-03 16:45:00,1.8367,1.83697,1.83667,1.83669,75699998.0
2006-05-03 16:46:00,1.83658,1.83661,1.83636,1.83661,105300000.0
2006-05-03 16:47:00,1.83652,1.83664,1.83642,1.83642,57700000.0
2006-05-03 16:48:00,1.83651,1.83656,1.83641,1.83644,64500000.0
2006-05-03 16:49:00,1.83645,1.83683,1.83639,1.83683,39500000.0
2006-05-03 16:50:00,1.8369,1.83693,1.83674,1.83683,31900000.0
2006-05-03 16:51:00,1.8368,1.83725,1.83671,1.83725,48900000.0
2006-05-03 16:52:00,1.8372,1.8372,1.83694,1.83702,18800000.0
2006-05-03 16:53:00,1.83707,1.83748,1.83707,1.83748,60900000.0
2006-05-03 16:54:00,1.83758,1.83787,1.83758,1.83775,124799999.0
2006-05-03 16:55:00,1.83783,1.83833,1.83783,1.83833,61600000.0
2006-05-03 16:56:00,1.83835,1.8384,1.83823,1.83823,62000000.0
2006-05-03 16:57:00,1.83823,1.8383,1.83805,1.8383,48500000.0
2006-05-03 16:58:00,1.83854,1.83946,1.83854,1.83946,105999998.0
2006-05-03 16:59:00,1.83935,1.84002,1.83927,1.83996,63200001.0
2006-05-03 17:00:00,1.83975,1.84009,1.8397,1.8397,108400000.0
2006-05-03 17:01:00,1.83979,1.8401,1.83979,1.84002,123599998.0
2006-05-03 17:02:00,1.84002,1.84041,1.83977,1.84041,70200000.0
2006-05-03 17:03:00,1.8411,1.84227,1.8411,1.84227,61699998.0
2006-05-03 17:04:00,1.84263,1.84281,1.84255,1.84261,85000000.0
2006-05-03 17:05:00,1.84275,1.8433,1.84275,1.84316,37499999.0
2006-05-03 17:06:00,1.84293,1.84293,1.84248,1.84255,81299999.0
2006-05-03 17:07:00,1.84252,1.84253,1.84214,1.84218,51899999.0
2006-05-03 17:08:00,1.84249,1.84266,1.84249,1.84266,11500000.0
2006-05-03 17:09:00,1.8431,1.84324,1.84229,1.84229,42800000.0
2006-05-03 17:10:00,1.84245,1.84263,1.84224,1.84235,91100000.0
2006-05-03 17:11:00,1.84225,1.84247,1.84217,1.84222,83900002.0
2006-05-03 17:12:00,1.84212,1.84212,1.84194,1.84195,81100000.0
2006-05-03 17:13:00,1.84198,1.84205,1.84188,1.84198,79400000.0
2006-05-03 17:14:00,1.84206,1.84219,1.84203,1.84213,76000001.0
2006-05-03 17:15:00,1.8422,1.84243,1.8422,1.84243,63400001.0
2006-05-03 17:16:00,1.84253,1.84336,1.84246,1.84336,129300001.0
2006-05-03 17:17:00,1.84337,1.84351,1.84308,1.84308,85600000.0
2006-05-03 17:18:00,1.84285,1.84285,1.84269,1.84269,54999999.0
2006-05-03 17:19:00,1.84269,1.84285,1.84257,1.84272,169200004.0
2006-05-03 17:20:00,1.8426,1.84284,1.8426,1.8427,54200000.0
2006-05-03 17:21:00,1.8427,1.8428,1.84264,1.8428,98599999.0
2006-05-03 17:22:00,1.8428,1.84285,1.84273,1.84285,57600000.0
2006-05-03 17:23:00,1.8429,1.84364,1.8429,1.84364,51200000.0
2006-05-03 17:24:00,1.84365,1.84402,1.84355,1.84396,55200000.0
2006-05-03 17:25:00,1.84392,1.84411,1.84372,1.84411,49000000.0
2006-05-03 17:26:00,1.84428,1.84428,1.84347,1.84347,72200000.0
2006-05-03 17:27:00,1.84344,1.84376,1.84344,1.84375,118800000.0
2006-05-03 17:28:00,1.84375,1.84378,1.8434,1.84362,70399999.0
2006-05-03 17:29:00,1.84376,1.84404,1.84376,1.84404,46700000.0
2006-05-03 17:30:00,1.84406,1.84438,1.84406,1.8442,110899999.0
2006-05-03 17:31:00,1.84391,1.84416,1.84377,1.84416,34300000.0
2006-05-03 17:32:00,1.84417,1.84437,1.84407,1.84437,65299999.0
2006-05-03 17:33:00,1.84461,1.84461,1.84428,1.84428,24100000.0
2006-05-03 17:34:00,1.84423,1.84426,1.84388,1.84393,31000000.0
2006-05-03 17:35:00,1.84396,1.84441,1.84391,1.84441,55199999.0
2006-05-03 17:36:00,1.84446,1.84467,1.84439,1.84461,78900000.0
2006-05-03 17:37:00,1.84453,1.84462,1.8444,1.8444,78699999.0
2006-05-03 17:38:00,1.84456,1.84483,1.84455,1.84477,55700001.0
2006-05-03 17:39:00,1.84484,1.84487,1.84472,1.84472,100900001.0
2006-05-03 17:40:00,1.84472,1.84479,1.84472,1.84475,17200000.0
2006-05-03 17:41:00,1.8448,1.84483,1.84469,1.84475,78300000.0
2006-05-03 17:42:00,1.84481,1.84481,1.84456,1.84472,102499997.0
2006-05-03 17:43:00,1.84472,1.84472,1.84453,1.84454,70099999.0
2006-05-03 17:44:00,1.84451,1.84454,1.84448,1.8445,68499999.0
2006-05-03 17:45:00,1.8445,1.84484,1.8445,1.84484,37700000.0
2006-05-03 17:46:00,1.8449,1.845,1.84458,1.84468,83300001.0
2006-05-03 17:47:00,1.84462,1.84491,1.84462,1.84488,86100001.0
2006-05-03 17:48:00,1.84491,1.84499,1.84491,1.84494,101899997.0
2006-05-03 17:49:00,1.84477,1.84477,1.84462,1.84474,40100000.0
2006-05-03 17:50:00,1.84461,1.84461,1.84433,1.84433,51200000.0
2006-05-03 17:51:00,1.84436,1.84456,1.84436,1.8445,27800000.0
2006-05-03 17:52:00,1.84452,1.84454,1.84441,1.84441,25500000.0
2006-05-03 17:53:00,1.84437,1.84447,1.8443,1.84447,123500002.0
2006-05-03 17:54:00,1.84446,1.84447,1.84418,1.84419,74900002.0
2006-05-03 17:55:00,1.84413,1.8444,1.84406,1.8444,83400000.0
2006-05-03 17:56:00,1.84439,1.84466,1.84439,1.84466,51600001.0
2006-05-03 17:57:00,1.84473,1.84479,1.84427,1.84427,17900000.0
2006-05-03 17:58:00,1.84396,1.84402,1.8437,1.8437,72200000.0
2006-05-03 17:59:00,1.84379,1.84427,1.84379,1.84416,49400000.0
2006-05-03 18:00:00,1.84422,1.84429,1.84409,1.84428,123099999.0
2006-05-03 18:01:00,1.84424,1.84436,1.84409,1.84422,828099998.0
2006-05-03 18:02:00,1.8442,1.84423,1.84411,1.84423,1026500001.0
2006-05-03 18:03:00,1.84444,1.84607,1.84444,1.84607,1296869997.0
2006-05-03 18:04:00,1.84624,1.84652,1.84621,1.84621,778899998.0
2006-05-03 18:05:00,1.84616,1.84635,1.84609,1.84632,1068700000.0
2006-05-03 18:06:00,1.84632,1.84634,1.84594,1.84623,965049995.0
2006-05-03 18:07:00,1.84625,1.84632,1.84603,1.84606,1081299997.0
2006-05-03 18:08:00,1.84616,1.84625,1.84605,1.8462,1256550002.0
2006-05-03 18:09:00,1.84634,1.84754,1.84634,1.84713,538400000.0
2006-05-03 18:10:00,1.84705,1.84705,1.84649,1.8465,852400003.0
2006-05-03 18:11:00,1.8465,1.84668,1.8463,1.84644,600200001.0
2006-05-03 18:12:00,1.84637,1.84658,1.8462,1.84658,646999996.0
2006-05-03 18:13:00,1.8466,1.84664,1.84638,1.84645,584000001.0
2006-05-03 18:14:00,1.84647,1.84647,1.84614,1.84616,776799996.0
2006-05-03 18:15:00,1.84623,1.84641,1.84623,1.84627,865099996.0
2006-05-03 18:16:00,1.84626,1.8465,1.84621,1.8465,722199996.0
2006-05-03 18:17:00,1.84648,1.84649,1.84619,1.84622,490599998.0
2006-05-03 18:18:00,1.8462,1.84668,1.84567,1.84567,611870003.0
2006-05-03 18:19:00,1.84562,1.84568,1.84464,1.84464,652199999.0
2006-05-03 18:20:00,1.84462,1.84504,1.84459,1.84489,470400006.0
2006-05-03 18:21:00,1.84483,1.84492,1.84363,1.84382,687400001.0
2006-05-03 18:22:00,1.84361,1.84361,1.84305,1.84324,519300001.0
2006-05-03 18:23:00,1.84327,1.84347,1.84324,1.84343,942000004.0
2006-05-03 18:24:00,1.84343,1.84381,1.84311,1.84366,674300002.0
2006-05-03 18:25:00,1.84365,1.84387,1.84346,1.84353,672900000.0
2006-05-03 18:26:00,1.84348,1.8437,1.84348,1.84363,579800002.0
2006-05-03 18:27:00,1.84356,1.84376,1.84345,1.84376,715170003.0
2006-05-03 18:28:00,1.84372,1.84376,1.84357,1.84373,309600003.0
2006-05-03 18:29:00,1.84383,1.84397,1.84377,1.84377,841899998.0
2006-05-03 18:30:00,1.84379,1.84399,1.84377,1.84391,608300002.0
2006-05-03 18:31:00,1.8439,1.8439,1.84363,1.84363,500900002.0
2006-05-03 18:32:00,1.8436,1.84368,1.84355,1.84363,396400000.0
2006-05-03 18:33:00,1.84367,1.84381,1.84358,1.84358,688099999.0
2006-05-03 18:34:00,1.8436,1.84381,1.8436,1.84375,562599998.0
2006-05-03 18:35:00,1.84373,1.84381,1.84359,1.84367,449299998.0
2006-05-03 18:36:00,1.8437,1.84399,1.8437,1.84399,86800000.0
2006-05-03 18:37:00,1.84406,1.84437,1.844,1.84432,124400000.0
2006-05-03 18:38:00,1.84434,1.84434,1.844,1.84412,146299998.0
2006-05-03 18:39:00,1.84398,1.84398,1.84349,1.84372,279099998.0
2006-05-03 18:40:00,1.84366,1.84372,1.84353,1.84355,362499998.0
2006-05-03 18:41:00,1.84352,1.84355,1.84339,1.84342,337670001.0
2006-05-03 18:42:00,1.84339,1.84364,1.84339,1.84355,143700000.0
2006-05-03 18:43:00,1.84367,1.84387,1.84367,1.84387,102400000.0
2006-05-03 18:44:00,1.84385,1.84397,1.84385,1.84388,485499996.0
2006-05-03 18:45:00,1.84379,1.84379,1.8428,1.8432,173100000.0
2006-05-03 18:46:00,1.84322,1.84405,1.84322,1.84351,199599999.0
2006-05-03 18:47:00,1.84353,1.84361,1.84351,1.8436,202199999.0
2006-05-03 18:48:00,1.84359,1.84396,1.84356,1.84396,341200003.0
2006-05-03 18:49:00,1.84394,1.84398,1.84368,1.84368,59599998.0
2006-05-03 18:50:00,1.84365,1.8437,1.84357,1.8436,132199999.0
2006-05-03 18:51:00,1.84365,1.84373,1.84355,1.8437,379499999.0
2006-05-03 18:52:00,1.84362,1.8437,1.8436,1.8437,674719996.0
2006-05-03 18:53:00,1.84365,1.84373,1.8436,1.8436,462199999.0
2006-05-03 18:54:00,1.84361,1.84361,1.84342,1.84342,235700000.0
2006-05-03 18:55:00,1.8434,1.8434,1.84298,1.84298,841500004.0
2006-05-03 18:56:00,1.84301,1.84336,1.84301,1.84332,274699999.0
2006-05-03 18:57:00,1.84332,1.84363,1.84319,1.84352,489399995.0
2006-05-03 18:58:00,1.84344,1.84344,1.84235,1.84235,594800000.0
2006-05-03 18:59:00,1.84233,1.8429,1.84233,1.8428,450700000.0
2006-05-03 19:00:00,1.84287,1.84294,1.84274,1.8428,276600000.0
2006-05-03 19:01:00,1.84279,1.84286,1.84279,1.84281,96799999.0
2006-05-03 19:02:00,1.84275,1.84288,1.84242,1.84242,342599996.0
2006-05-03 19:03:00,1.8425,1.84332,1.84246,1.84312,504600001.0
2006-05-03 19:04:00,1.84331,1.84335,1.84274,1.84277,233700001.0
2006-05-03 19:05:00,1.84274,1.84336,1.84273,1.84324,100199999.0
2006-05-03 19:06:00,1.84322,1.84336,1.84304,1.84335,650770007.0
2006-05-03 19:07:00,1.84327,1.84331,1.84276,1.84315,366299996.0
2006-05-03 19:08:00,1.84311,1.84331,1.84307,1.84318,613169997.0
2006-05-03 19:09:00,1.84316,1.8432,1.84308,1.8432,216399997.0
2006-05-03 19:10:00,1.84321,1.84329,1.84306,1.84323,438300006.0
2006-05-03 19:11:00,1.84329,1.8433,1.84323,1.84323,146000001.0
2006-05-03 19:12:00,1.84326,1.84333,1.84322,1.84325,209100001.0
2006-05-03 19:13:00,1.8433,1.84336,1.84322,1.84334,378300002.0
2006-05-03 19:14:00,1.84333,1.84352,1.84329,1.84352,291200000.0
2006-05-03 19:15:00,1.84356,1.84356,1.8434,1.8435,292199999.0
2006-05-03 19:16:00,1.84351,1.84359,1.84351,1.84357,161100000.0
2006-05-03 19:17:00,1.84367,1.84386,1.84367,1.84383,177500000.0
2006-05-03 19:18:00,1.84385,1.84385,1.84377,1.84384,340999994.0
2006-05-03 19:19:00,1.84385,1.84385,1.84373,1.84377,291499999.0
2006-05-03 19:20:00,1.84379,1.84385,1.84372,1.84375,347199998.0
2006-05-03 19:21:00,1.84381,1.8442,1.84381,1.84407,363899998.0
2006-05-03 19:22:00,1.84412,1.8443,1.84412,1.84417,335300000.0
2006-05-03 19:23:00,1.84413,1.84423,1.84407,1.84423,315900004.0
2006-05-03 19:24:00,1.84426,1.84451,1.84417,1.84451,159669999.0
2006-05-03 19:25:00,1.84458,1.84467,1.84458,1.84466,83500000.0
2006-05-03 19:26:00,1.8446,1.84463,1.84432,1.84432,337199995.0
2006-05-03 19:27:00,1.84432,1.84441,1.84402,1.84403,463300001.0
2006-05-03 19:28:00,1.84405,1.84441,1.84391,1.84391,381199994.0
2006-05-03 19:29:00,1.84374,1.84384,1.84297,1.84297,239800003.0
2006-05-03 19:30:00,1.84295,1.84397,1.84273,1.84324,492700001.0
2006-05-03 19:31:00,1.84318,1.84332,1.84306,1.8432,327000003.0
2006-05-03 19:32:00,1.84317,1.84333,1.84308,1.84333,394599998.0
2006-05-03 19:33:00,1.84338,1.84356,1.84309,1.84321,328500001.0
2006-05-03 19:34:00,1.8431,1.84314,1.84287,1.84295,223100002.0
2006-05-03 19:35:00,1.84292,1.84308,1.84275,1.84277,421500006.0
2006-05-03 19:36:00,1.84277,1.84287,1.84274,1.8428,471399997.0
2006-05-03 19:37:00,1.84272,1.84289,1.84262,1.84262,257800002.0
2006-05-03 19:38:00,1.84255,1.84255,1.84224,1.84224,82700000.0
2006-05-03 19:39:00,1.84222,1.8423,1.8422,1.84229,139399998.0
2006-05-03 19:40:00,1.84225,1.84231,1.84217,1.84219,460899997.0
2006-05-03 19:41:00,1.84221,1.8423,1.84215,1.84225,354800004.0
2006-05-03 19:42:00,1.84225,1.84226,1.8421,1.8421,247199999.0
2006-05-03 19:43:00,1.84192,1.84192,1.84142,1.84149,145900001.0
2006-05-03 19:44:00,1.84142,1.84151,1.84125,1.8413,404299996.0
2006-05-03 19:45:00,1.84137,1.8419,1.84137,1.8419,252300000.0
2006-05-03 19:46:00,1.842,1.84227,1.84194,1.84227,314500002.0
2006-05-03 19:47:00,1.84229,1.84229,1.84195,1.84195,76900000.0
2006-05-03 19:48:00,1.84192,1.84205,1.84192,1.842,215999998.0
2006-05-03 19:49:00,1.84206,1.84213,1.84203,1.84213,459499994.0
2006-05-03 19:50:00,1.84217,1.84258,1.84217,1.84239,358999998.0
2006-05-03 19:51:00,1.84235,1.84235,1.842,1.84207,306200000.0
2006-05-03 19:52:00,1.84208,1.84234,1.842,1.84234,172699999.0
2006-05-03 19:53:00,1.8424,1.8424,1.84221,1.84235,43500000.0
2006-05-03 19:54:00,1.8423,1.8423,1.84189,1.84189,201299999.0
2006-05-03 19:55:00,1.84177,1.84177,1.84154,1.8417,109900000.0
2006-05-03 19:56:00,1.84169,1.84173,1.84159,1.84173,352299999.0
2006-05-03 19:57:00,1.8417,1.84181,1.84155,1.84161,373899996.0
2006-05-03 19:58:00,1.84159,1.84178,1.84146,1.84155,349799998.0
2006-05-03 19:59:00,1.84145,1.84145,1.84113,1.84115,364000001.0
2006-05-03 20:00:00,1.8411,1.8412,1.84098,1.84098,161900001.0
2006-05-03 20:01:00,1.84099,1.8413,1.84099,1.84121,287100002.0
2006-05-03 20:02:00,1.84122,1.84122,1.84103,1.84103,185200001.0
2006-05-03 20:03:00,1.84108,1.84112,1.84102,1.84102,94400002.0
2006-05-03 20:04:00,1.84098,1.84098,1.84088,1.84096,202900002.0
2006-05-03 20:05:00,1.84103,1.84112,1.84096,1.84112,177300002.0
2006-05-03 20:06:00,1.84121,1.84156,1.84121,1.84132,169999998.0
2006-05-03 20:07:00,1.84133,1.84143,1.84133,1.84143,123149999.0
2006-05-03 20:08:00,1.84151,1.84172,1.84151,1.8416,288800003.0
2006-05-03 20:09:00,1.84151,1.8416,1.84146,1.8415,145900002.0
2006-05-03 20:10:00,1.84146,1.84151,1.84138,1.84142,136900001.0
2006-05-03 20:11:00,1.8415,1.84153,1.84147,1.84147,86600000.0
2006-05-03 20:12:00,1.84144,1.84175,1.84144,1.84175,468699999.0
2006-05-03 20:13:00,1.84179,1.84202,1.84159,1.84159,179099999.0
2006-05-03 20:14:00,1.84161,1.84169,1.84153,1.84153,136300000.0
2006-05-03 20:15:00,1.84154,1.84178,1.84154,1.84178,391899994.0
2006-05-03 20:16:00,1.84172,1.84175,1.84162,1.84174,196500002.0
2006-05-03 20:17:00,1.8419,1.8425,1.8419,1.84241,78599999.0
2006-05-03 20:18:00,1.8424,1.84248,1.84237,1.84248,165699998.0
2006-05-03 20:19:00,1.84256,1.84282,1.84255,1.84275,164499999.0
2006-05-03 20:20:00,1.84264,1.84264,1.84248,1.84248,249600000.0
2006-05-03 20:21:00,1.84242,1.84242,1.84214,1.84214,73100000.0
2006-05-03 20:22:00,1.84213,1.84225,1.8421,1.8421,121500001.0
2006-05-03 20:23:00,1.84212,1.84227,1.84207,1.84217,307800000.0
2006-05-03 20:24:00,1.84213,1.84215,1.84204,1.84215,132100001.0
2006-05-03 20:25:00,1.84217,1.84218,1.84205,1.84215,470099999.0
2006-05-03 20:26:00,1.8421,1.84218,1.84207,1.8421,631699991.0
2006-05-03 20:27:00,1.84215,1.84218,1.8421,1.84218,240400000.0
2006-05-03 20:28:00,1.84211,1.84215,1.84202,1.84208,320700002.0
2006-05-03 20:29:00,1.84217,1.8423,1.84213,1.8422,246399996.0
2006-05-03 20:30:00,1.84219,1.84229,1.8421,1.84212,857899997.0
2006-05-03 20:31:00,1.84217,1.8423,1.84212,1.84212,630600003.0
2006-05-03 20:32:00,1.8421,1.84218,1.84205,1.8421,638599998.0
2006-05-03 20:33:00,1.84212,1.84225,1.84205,1.8421,219000001.0
2006-05-03 20:34:00,1.8422,1.84227,1.8422,1.8422,137899999.0
2006-05-03 20:35:00,1.8422,1.84225,1.84218,1.84218,37700000.0
2006-05-03 20:36:00,1.84219,1.84227,1.84213,1.84217,158099999.0
2006-05-03 20:37:00,1.84212,1.84222,1.84209,1.84209,179300002.0
2006-05-03 20:38:00,1.84207,1.84215,1.842,1.84208,242500000.0
2006-05-03 20:39:00,1.84221,1.84238,1.84221,1.84225,225799999.0
2006-05-03 20:40:00,1.84222,1.8423,1.84203,1.84203,105600000.0
2006-05-03 20:41:00,1.84191,1.84192,1.84169,1.8418,153000001.0
2006-05-03 20:42:00,1.84188,1.84196,1.84184,1.84193,55699999.0
2006-05-03 20:43:00,1.84197,1.84211,1.84197,1.84199,252600001.0
2006-05-03 20:44:00,1.84192,1.84207,1.84186,1.84194,381800001.0
2006-05-03 20:45:00,1.84191,1.84191,1.84158,1.84173,68000000.0
2006-05-03 20:46:00,1.84174,1.84178,1.84158,1.84178,73200001.0
2006-05-03 20:47:00,1.84177,1.84186,1.84167,1.84169,478899997.0
2006-05-03 20:48:00,1.84165,1.84179,1.84165,1.84167,134200000.0
2006-05-03 20:49:00,1.84169,1.84189,1.84169,1.84177,77800000.0
2006-05-03 20:50:00,1.84173,1.84191,1.84169,1.84183,418300001.0
2006-05-03 20:51:00,1.84187,1.84193,1.8418,1.84185,328899999.0
2006-05-03 20:52:00,1.84178,1.84191,1.84174,1.84182,154100001.0
2006-05-03 20:53:00,1.84169,1.8417,1.84146,1.84146,682800000.0
2006-05-03 20:54:00,1.84144,1.8415,1.84141,1.84142,347300003.0
2006-05-03 20:55:00,1.84141,1.84141,1.84109,1.84112,328199995.0
2006-05-03 20:56:00,1.8411,1.84117,1.84099,1.84099,456499994.0
2006-05-03 20:57:00,1.84098,1.84102,1.84084,1.8409,533000002.0
2006-05-03 20:58:00,1.8409,1.8409,1.84066,1.84072,224899999.0
2006-05-03 20:59:00,1.84068,1.84104,1.84064,1.84092,634000005.0
2006-05-03 21:00:00,1.84085,1.841,1.84084,1.84092,416400003.0
2006-05-03 21:01:00,1.84086,1.84101,1.84084,1.84093,259399998.0
2006-05-03 21:02:00,1.84115,1.84128,1.84112,1.84127,171899998.0
2006-05-03 21:03:00,1.84121,1.84126,1.84104,1.84107,140400002.0
2006-05-03 21:04:00,1.84108,1.84123,1.84104,1.84106,174899999.0
2006-05-03 21:05:00,1.841,1.84112,1.84099,1.84102,222100001.0
2006-05-03 21:06:00,1.841,1.84108,1.841,1.84108,166700000.0
2006-05-03 21:07:00,1.8411,1.84115,1.84105,1.84115,109000000.0
2006-05-03 21:08:00,1.84112,1.84112,1.84099,1.84099,89700000.0
2006-05-03 21:09:00,1.84095,1.84106,1.84093,1.84095,44900000.0
2006-05-03 21:10:00,1.84105,1.84107,1.84102,1.84105,100100000.0
2006-05-03 21:11:00,1.841,1.84113,1.841,1.8411,76300000.0
2006-05-03 21:12:00,1.8411,1.84116,1.84109,1.84115,113300000.0
2006-05-03 21:13:00,1.8411,1.84114,1.84103,1.84103,223200004.0
2006-05-03 21:14:00,1.84105,1.8411,1.841,1.84105,257700001.0
2006-05-03 21:15:00,1.84111,1.84113,1.84101,1.84113,236799999.0
2006-05-03 21:16:00,1.84115,1.84115,1.8411,1.8411,74799999.0
2006-05-03 21:17:00,1.8411,1.8411,1.84102,1.84109,153200000.0
2006-05-03 21:18:00,1.8411,1.84115,1.84108,1.8411,51500000.0
2006-05-03 21:19:00,1.84115,1.84123,1.84115,1.84116,193499996.0
2006-05-03 21:20:00,1.84115,1.84115,1.84105,1.84112,297599999.0
2006-05-03 21:21:00,1.84112,1.84123,1.84112,1.84114,288799992.0
2006-05-03 21:22:00,1.8412,1.8412,1.84112,1.84115,258200002.0
2006-05-03 21:23:00,1.84114,1.84119,1.84113,1.84119,42000001.0
2006-05-03 21:24:00,1.84114,1.84114,1.84107,1.8411,179899998.0
2006-05-03 21:25:00,1.8411,1.8411,1.84105,1.84108,145699999.0
2006-05-03 21:26:00,1.84108,1.84108,1.84107,1.84107,10900000.0
2006-05-03 21:27:00,1.84102,1.84102,1.84084,1.84084,94000000.0
2006-05-03 21:28:00,1.8408,1.84085,1.84075,1.84085,222300001.0
2006-05-03 21:29:00,1.84074,1.84086,1.84065,1.84075,64500000.0
2006-05-03 21:30:00,1.84066,1.84078,1.84066,1.84069,40500000.0
2006-05-03 21:31:00,1.8408,1.8409,1.8408,1.8409,49600001.0
2006-05-03 21:32:00,1.84091,1.84091,1.84072,1.84082,245700000.0
2006-05-03 21:33:00,1.84097,1.84114,1.84093,1.84103,333599999.0
2006-05-03 21:34:00,1.84099,1.84108,1.84089,1.84089,208949999.0
2006-05-03 21:35:00,1.84094,1.84106,1.84085,1.84091,57500000.0
2006-05-03 21:36:00,1.84091,1.84114,1.84091,1.84102,69400000.0
2006-05-03 21:37:00,1.84102,1.84112,1.84102,1.8411,189199999.0
2006-05-03 21:38:00,1.84102,1.84111,1.84092,1.84092,163800000.0
2006-05-03 21:39:00,1.84098,1.84098,1.84095,1.84095,24900000.0
2006-05-03 21:40:00,1.84092,1.84093,1.84088,1.8409,218400002.0
2006-05-03 21:41:00,1.84092,1.84114,1.84092,1.84114,155299997.0
2006-05-03 21:42:00,1.84118,1.84123,1.84116,1.84123,119799999.0
2006-05-03 21:43:00,1.84116,1.84116,1.84097,1.84097,74400000.0
2006-05-03 21:44:00,1.84093,1.84094,1.84088,1.84088,186600000.0
2006-05-03 21:45:00,1.84085,1.84087,1.84068,1.84068,81500001.0
2006-05-03 21:46:00,1.84065,1.84068,1.84065,1.84065,147899998.0
2006-05-03 21:47:00,1.84065,1.84068,1.8406,1.84063,140500000.0
2006-05-03 21:48:00,1.84064,1.84111,1.84064,1.84098,58100000.0
2006-05-03 21:49:00,1.84093,1.84138,1.84093,1.84138,95700000.0
2006-05-03 21:50:00,1.8413,1.8413,1.84116,1.84125,52899998.0
2006-05-03 21:51:00,1.84127,1.84135,1.84127,1.84133,151200000.0
2006-05-03 21:52:00,1.84137,1.84137,1.84124,1.84133,24170000.0
2006-05-03 21:53:00,1.84135,1.84135,1.8413,1.8413,54400001.0
2006-05-03 21:54:00,1.84133,1.84133,1.84115,1.84115,74800001.0
2006-05-03 21:55:00,1.84114,1.84124,1.84093,1.84095,235050000.0
2006-05-03 21:56:00,1.84093,1.84135,1.84093,1.84135,52200000.0
2006-05-03 21:57:00,1.84141,1.84144,1.84135,1.84135,75200000.0
2006-05-03 21:58:00,1.84135,1.84138,1.84131,1.84131,89799999.0
2006-05-03 21:59:00,1.84131,1.84143,1.8413,1.8413,476819997.0
2006-05-03 22:00:00,1.84136,1.84143,1.84132,1.84132,177900002.0
2006-05-03 22:01:00,1.84135,1.8414,1.84128,1.84135,134200001.0
2006-05-03 22:02:00,1.8414,1.84145,1.84135,1.84145,189299999.0
2006-05-03 22:03:00,1.84143,1.84157,1.84143,1.84157,107899998.0
2006-05-03 22:04:00,1.84157,1.84165,1.84153,1.84164,378600000.0
2006-05-03 22:05:00,1.84164,1.84182,1.84155,1.84171,144500001.0
2006-05-03 22:06:00,1.84167,1.8418,1.84165,1.84179,14800000.0
2006-05-03 22:07:00,1.8419,1.8419,1.84185,1.84185,59899999.0
2006-05-03 22:08:00,1.84183,1.84183,1.84173,1.84177,48300000.0
2006-05-03 22:09:00,1.84168,1.84168,1.84162,1.84162,15600000.0
2006-05-03 22:10:00,1.84149,1.84162,1.84149,1.84162,38600000.0
2006-05-03 22:11:00,1.84162,1.84165,1.84151,1.8416,66500000.0
2006-05-03 22:12:00,1.84161,1.84166,1.84157,1.84157,237599996.0
2006-05-03 22:13:00,1.8416,1.84162,1.8416,1.8416,140699997.0
2006-05-03 22:14:00,1.8416,1.8416,1.8416,1.8416,26800000.0
2006-05-03 22:15:00,1.84165,1.84165,1.84148,1.84155,248399999.0
2006-05-03 22:16:00,1.84154,1.84165,1.8415,1.84153,362700000.0
2006-05-03 22:17:00,1.84153,1.84158,1.84147,1.84158,55499998.0
2006-05-03 22:18:00,1.84151,1.84151,1.84135,1.84142,113300002.0
2006-05-03 22:19:00,1.84145,1.8415,1.84145,1.8415,56800000.0
2006-05-03 22:20:00,1.84153,1.84164,1.84153,1.84157,73100000.0
2006-05-03 22:21:00,1.84158,1.84158,1.84145,1.84145,152600003.0
2006-05-03 22:22:00,1.84144,1.84157,1.84142,1.84144,73300000.0
2006-05-03 22:23:00,1.84151,1.84174,1.84151,1.8417,174899999.0
2006-05-03 22:24:00,1.84175,1.84187,1.84173,1.84178,78100000.0
2006-05-03 22:25:00,1.84179,1.84184,1.84177,1.84182,115500001.0
2006-05-03 22:26:00,1.84191,1.84208,1.84191,1.84207,27200001.0
2006-05-03 22:27:00,1.84199,1.84203,1.84191,1.84197,42700000.0
2006-05-03 22:28:00,1.84202,1.84204,1.84194,1.842,68700000.0
2006-05-03 22:29:00,1.84198,1.84198,1.84169,1.84175,293999998.0
2006-05-03 22:30:00,1.84179,1.84184,1.84176,1.84176,75500000.0
2006-05-03 22:31:00,1.84169,1.84169,1.84149,1.84149,61100001.0
2006-05-03 22:32:00,1.84149,1.84167,1.84149,1.84156,189200000.0
2006-05-03 22:33:00,1.8416,1.84198,1.8416,1.84195,72200000.0
2006-05-03 22:34:00,1.842,1.84205,1.84192,1.84195,149799999.0
2006-05-03 22:35:00,1.84201,1.8421,1.84201,1.8421,21300000.0
2006-05-03 22:36:00,1.84208,1.84208,1.84194,1.84194,35700000.0
2006-05-03 22:37:00,1.84205,1.84205,1.842,1.842,74200000.0
2006-05-03 22:38:00,1.84204,1.84211,1.84198,1.84205,50699999.0
2006-05-03 22:39:00,1.84205,1.84205,1.84205,1.84205,45500000.0
2006-05-03 22:40:00,1.84205,1.84205,1.84203,1.84205,60100000.0
2006-05-03 22:41:00,1.84205,1.84212,1.84205,1.84212,131299996.0
2006-05-03 22:42:00,1.84213,1.84233,1.84213,1.84233,67499999.0
2006-05-03 22:43:00,1.84219,1.84219,1.842,1.842,143600000.0
2006-05-03 22:44:00,1.842,1.8422,1.842,1.84215,167300000.0
2006-05-03 22:45:00,1.84219,1.84223,1.84216,1.84223,90200001.0
2006-05-03 22:46:00,1.84227,1.8424,1.84227,1.84239,55900000.0
2006-05-03 22:47:00,1.84238,1.84239,1.84219,1.84239,53300000.0
2006-05-03 22:48:00,1.84248,1.84257,1.84243,1.84243,31800000.0
2006-05-03 22:49:00,1.84242,1.84242,1.84236,1.84239,63700000.0
2006-05-03 22:50:00,1.8423,1.8423,1.84205,1.8421,31700000.0
2006-05-03 22:51:00,1.84203,1.84203,1.84182,1.84183,62700000.0
2006-05-03 22:52:00,1.84195,1.84208,1.84195,1.84208,16300000.0
2006-05-03 22:53:00,1.8421,1.8421,1.84179,1.84202,47199999.0
2006-05-03 22:54:00,1.84202,1.84203,1.84198,1.84203,74000002.0
2006-05-03 22:55:00,1.84205,1.84215,1.84204,1.84215,100699998.0
2006-05-03 22:56:00,1.842,1.842,1.84174,1.84174,100000000.0
2006-05-03 22:57:00,1.84195,1.84218,1.84195,1.84195,59200000.0
2006-05-03 22:58:00,1.8417,1.84185,1.84161,1.84185,59899999.0
2006-05-03 22:59:00,1.84187,1.84187,1.84172,1.84177,128600001.0
2006-05-03 23:00:00,1.8417,1.8417,1.84155,1.84155,49599998.0
2006-05-03 23:01:00,1.84173,1.84177,1.84161,1.84171,59599999.0
2006-05-03 23:02:00,1.84173,1.8421,1.84172,1.84201,54500000.0
2006-05-03 23:03:00,1.84183,1.84203,1.84175,1.84189,99300000.0
2006-05-03 23:04:00,1.8417,1.84204,1.84155,1.84198,74700000.0
2006-05-03 23:05:00,1.84188,1.84206,1.84188,1.84203,47900000.0
2006-05-03 23:06:00,1.8421,1.84223,1.84188,1.84202,77100000.0
2006-05-03 23:07:00,1.84215,1.84219,1.84179,1.84186,44700000.0
2006-05-03 23:08:00,1.84206,1.84222,1.84193,1.84198,97600000.0
2006-05-03 23:09:00,1.8421,1.8422,1.84197,1.84205,42300000.0
2006-05-03 23:10:00,1.84212,1.84225,1.84201,1.84201,83500001.0
2006-05-03 23:11:00,1.84218,1.84234,1.84205,1.8422,72800002.0
2006-05-03 23:12:00,1.8422,1.8424,1.84214,1.84226,82900000.0
2006-05-03 23:13:00,1.84247,1.84258,1.84229,1.84258,60399999.0
2006-05-03 23:14:00,1.84263,1.84269,1.84227,1.84256,152599998.0
2006-05-03 23:15:00,1.84248,1.84273,1.8424,1.84273,53800000.0
2006-05-03 23:16:00,1.84275,1.84286,1.84258,1.84272,62200000.0
2006-05-03 23:17:00,1.84268,1.84288,1.84268,1.84282,42500000.0
2006-05-03 23:18:00,1.8427,1.8427,1.84237,1.84251,79200001.0
2006-05-03 23:19:00,1.84238,1.84271,1.84236,1.84245,85800001.0
2006-05-03 23:20:00,1.8424,1.84252,1.84224,1.8423,72200001.0
2006-05-03 23:21:00,1.84235,1.84249,1.84209,1.84222,76000000.0
2006-05-03 23:22:00,1.84232,1.84257,1.84218,1.84257,74400000.0
2006-05-03 23:23:00,1.84248,1.84264,1.84234,1.84244,65700000.0
2006-05-03 23:24:00,1.8425,1.84255,1.84231,1.84235,66900001.0
2006-05-03 23:25:00,1.84215,1.84239,1.84205,1.84215,72400000.0
2006-05-03 23:26:00,1.84206,1.84232,1.84201,1.84218,105199997.0
2006-05-03 23:27:00,1.84227,1.84227,1.84207,1.84207,32400000.0
2006-05-03 23:28:00,1.84213,1.84233,1.84213,1.84227,81999998.0
2006-05-03 23:29:00,1.84227,1.8423,1.84214,1.84217,37000000.0
2006-05-03 23:30:00,1.84206,1.84226,1.84206,1.8422,60000000.0
2006-05-03 23:31:00,1.84212,1.84231,1.84212,1.84218,57700000.0
2006-05-03 23:32:00,1.84185,1.84212,1.84185,1.84208,89300002.0
2006-05-03 23:33:00,1.8421,1.8421,1.8421,1.8421,5300000.0
2006-05-03 23:34:00,1.8421,1.84215,1.8421,1.8421,83100000.0
2006-05-03 23:35:00,1.84205,1.84222,1.84205,1.8421,42200000.0
2006-05-03 23:36:00,1.84215,1.84215,1.84215,1.84215,7400000.0
2006-05-03 23:37:00,1.84211,1.84211,1.84194,1.84195,68199999.0
2006-05-03 23:38:00,1.84196,1.84205,1.84195,1.84198,38399999.0
2006-05-03 23:39:00,1.84188,1.842,1.84188,1.84196,35200001.0
2006-05-03 23:40:00,1.84205,1.84205,1.842,1.84205,43600001.0
2006-05-03 23:41:00,1.84198,1.84198,1.84198,1.84198,1400000.0
2006-05-03 23:42:00,1.84205,1.84205,1.84205,1.84205,18799999.0
2006-05-03 23:43:00,1.842,1.84207,1.842,1.84205,64700000.0
2006-05-03 23:44:00,1.842,1.842,1.842,1.842,6300000.0
2006-05-03 23:45:00,1.84205,1.84207,1.8419,1.84207,19200000.0
2006-05-03 23:46:00,1.84212,1.84212,1.84206,1.84206,36800000.0
2006-05-03 23:47:00,1.84218,1.84218,1.84198,1.84205,43600000.0
2006-05-03 23:48:00,1.842,1.84205,1.842,1.842,53699998.0
2006-05-03 23:49:00,1.84205,1.84205,1.84197,1.84197,26000000.0
2006-05-03 23:50:00,1.842,1.84205,1.842,1.842,50500000.0
2006-05-03 23:51:00,1.84198,1.842,1.84198,1.842,8700000.0
2006-05-03 23:52:00,1.84203,1.84203,1.84192,1.84202,38100000.0
2006-05-03 23:53:00,1.842,1.842,1.842,1.842,16500000.0
2006-05-03 23:54:00,1.84216,1.84216,1.84214,1.84214,5000000.0
2006-05-03 23:55:00,1.84227,1.84227,1.84223,1.84223,6800000.0
2006-05-03 23:56:00,1.8422,1.84225,1.8422,1.84225,4500000.0
2006-05-03 23:57:00,1.84217,1.84217,1.84213,1.84213,10400000.0
2006-05-03 23:58:00,1.84215,1.84215,1.8421,1.8421,36700000.0
2006-05-03 23:59:00,1.84215,1.84215,1.84215,1.84215,23500000.0
2006-05-04 00:00:00,1.84213,1.84215,1.84213,1.84215,11300000.0
2006-05-04 00:01:00,1.84213,1.84217,1.84213,1.84217,19500000.0
2006-05-04 00:02:00,1.8422,1.8422,1.8422,1.8422,19500000.0
2006-05-04 00:03:00,1.8422,1.84225,1.84215,1.84225,74400000.0
2006-05-04 00:04:00,1.84215,1.8422,1.84215,1.8422,10800000.0
2006-05-04 00:05:00,1.84225,1.84225,1.84225,1.84225,800000.0
2006-05-04 00:06:00,1.84218,1.84218,1.84212,1.84212,9300000.0
2006-05-04 00:07:00,1.84195,1.84205,1.84195,1.842,44899998.0
2006-05-04 00:08:00,1.84207,1.84207,1.84198,1.84198,36800000.0
2006-05-04 00:09:00,1.842,1.84205,1.842,1.842,100300003.0
2006-05-04 00:10:00,1.84205,1.84205,1.84205,1.84205,800000.0
2006-05-04 00:11:00,1.84205,1.84205,1.842,1.842,26300000.0
2006-05-04 00:12:00,1.84207,1.84207,1.84207,1.84207,7300000.0
2006-05-04 00:13:00,1.84198,1.84205,1.84198,1.842,68800000.0
2006-05-04 00:14:00,1.842,1.842,1.84195,1.842,69299999.0
2006-05-04 00:15:00,1.842,1.842,1.842,1.842,19700001.0
2006-05-04 00:16:00,1.84207,1.84207,1.84193,1.84195,20600000.0
2006-05-04 00:17:00,1.842,1.84205,1.842,1.84205,29900000.0
2006-05-04 00:18:00,1.84205,1.84205,1.84205,1.84205,12000000.0
2006-05-04 00:19:00,1.84205,1.84205,1.84195,1.842,23800000.0
2006-05-04 00:20:00,1.84198,1.84202,1.84198,1.84202,23200001.0
2006-05-04 00:21:00,1.842,1.842,1.842,1.842,16300000.0
2006-05-04 00:22:00,1.84202,1.84208,1.84202,1.84208,43700000.0
2006-05-04 00:23:00,1.84207,1.84207,1.842,1.84205,44300001.0
2006-05-04 00:24:00,1.84198,1.84205,1.84198,1.84198,25800000.0
2006-05-04 00:25:00,1.8419,1.84205,1.8419,1.8419,14900000.0
2006-05-04 00:26:00,1.842,1.84205,1.84198,1.842,36846994.0
2006-05-04 00:27:00,1.84192,1.84205,1.84192,1.842,44200000.0
2006-05-04 00:28:00,1.84199,1.84199,1.84165,1.84165,60400001.0
2006-05-04 00:29:00,1.84155,1.84165,1.84155,1.84165,96799999.0
2006-05-04 00:30:00,1.84165,1.84165,1.8416,1.8416,18500000.0
2006-05-04 00:31:00,1.84165,1.84165,1.84165,1.84165,4000000.0
2006-05-04 00:32:00,1.84147,1.84147,1.8413,1.8413,72900000.0
2006-05-04 00:33:00,1.84107,1.84107,1.84059,1.84063,31700000.0
2006-05-04 00:34:00,1.84063,1.84077,1.84051,1.8407,82899999.0
2006-05-04 00:35:00,1.84072,1.84072,1.8407,1.8407,6900000.0
2006-05-04 00:36:00,1.84066,1.84073,1.84055,1.84061,57100000.0
2006-05-04 00:37:00,1.84049,1.84071,1.84049,1.84067,73599999.0
2006-05-04 00:38:00,1.84057,1.84057,1.84055,1.84055,7900000.0
2006-05-04 00:39:00,1.84059,1.84059,1.84043,1.84043,17900000.0
2006-05-04 00:40:00,1.84042,1.8405,1.84042,1.84047,29800000.0
2006-05-04 00:41:00,1.84044,1.8405,1.84044,1.84047,9900000.0
2006-05-04 00:42:00,1.8404,1.84045,1.84032,1.8404,56300000.0
2006-05-04 00:43:00,1.84045,1.84045,1.8404,1.8404,20400000.0
2006-05-04 00:44:00,1.8404,1.8404,1.8403,1.84031,83499998.0
2006-05-04 00:45:00,1.84031,1.84036,1.84025,1.84035,135499997.0
2006-05-04 00:46:00,1.84028,1.84037,1.84025,1.84032,101500000.0
2006-05-04 00:47:00,1.84027,1.84031,1.84021,1.84024,74499999.0
2006-05-04 00:48:00,1.84014,1.84014,1.83989,1.8399,39900000.0
2006-05-04 00:49:00,1.83984,1.83998,1.83984,1.8399,46100000.0
2006-05-04 00:50:00,1.83999,1.83999,1.83996,1.83996,9100000.0
2006-05-04 00:51:00,1.84005,1.84005,1.84005,1.84005,3100000.0
2006-05-04 00:52:00,1.84005,1.84005,1.84,1.84005,41500000.0
2006-05-04 00:53:00,1.84005,1.84022,1.84005,1.84015,94700000.0
2006-05-04 00:54:00,1.84013,1.84013,1.84002,1.84002,10200000.0
2006-05-04 00:55:00,1.8399,1.83995,1.8399,1.83992,45300000.0
2006-05-04 00:56:00,1.8399,1.8399,1.8399,1.8399,32900000.0
2006-05-04 00:57:00,1.84,1.84002,1.83992,1.83992,52199999.0
2006-05-04 00:58:00,1.83988,1.84007,1.83985,1.83985,104599999.0
2006-05-04 00:59:00,1.83986,1.83992,1.83891,1.83891,84999999.0
2006-05-04 01:00:00,1.83881,1.83892,1.83881,1.83892,10800000.0
2006-05-04 01:01:00,1.8389,1.83897,1.8389,1.83897,8800000.0
2006-05-04 01:02:00,1.83898,1.83905,1.83895,1.83895,33899999.0
2006-05-04 01:03:00,1.83903,1.83903,1.83891,1.83902,107500001.0
2006-05-04 01:04:00,1.83902,1.83905,1.83898,1.83898,58299999.0
2006-05-04 01:05:00,1.8391,1.83929,1.83907,1.8392,95099999.0
2006-05-04 01:06:00,1.83914,1.83914,1.83888,1.83888,35200000.0
2006-05-04 01:07:00,1.83883,1.8389,1.83883,1.83888,17100000.0
2006-05-04 01:08:00,1.83894,1.8391,1.83894,1.8391,17500000.0
2006-05-04 01:09:00,1.83913,1.83926,1.83913,1.83925,57100001.0
2006-05-04 01:10:00,1.8393,1.83935,1.8393,1.83935,27999999.0
2006-05-04 01:11:00,1.83955,1.83968,1.83955,1.83958,59500001.0
2006-05-04 01:12:00,1.83946,1.83951,1.83943,1.83943,45399998.0
2006-05-04 01:13:00,1.83948,1.83948,1.83948,1.83948,9200000.0
2006-05-04 01:14:00,1.83935,1.83935,1.83918,1.83929,57499998.0
2006-05-04 01:15:00,1.83931,1.83942,1.83925,1.83942,93800003.0
2006-05-04 01:16:00,1.83945,1.83945,1.8394,1.8394,41700000.0
2006-05-04 01:17:00,1.83953,1.83988,1.83953,1.83974,59199999.0
2006-05-04 01:18:00,1.83975,1.83975,1.8397,1.83975,50900000.0
2006-05-04 01:19:00,1.83964,1.83964,1.83936,1.83941,56100000.0
2006-05-04 01:20:00,1.83936,1.83939,1.83936,1.83939,11600000.0
2006-05-04 01:21:00,1.83926,1.83939,1.83926,1.83933,67700000.0
2006-05-04 01:22:00,1.83926,1.83936,1.83926,1.83936,4300000.0
2006-05-04 01:23:00,1.8394,1.83945,1.8394,1.83945,46599999.0
2006-05-04 01:24:00,1.83945,1.83958,1.83945,1.83951,53200000.0
2006-05-04 01:25:00,1.83953,1.83953,1.83934,1.83934,80500001.0
2006-05-04 01:26:00,1.83945,1.83965,1.83945,1.83959,55599999.0
2006-05-04 01:27:00,1.8395,1.83964,1.8395,1.83964,113700001.0
2006-05-04 01:28:00,1.8396,1.83965,1.8395,1.8395,23200000.0
2006-05-04 01:29:00,1.8396,1.8396,1.83942,1.83948,30600000.0
2006-05-04 01:30:00,1.8395,1.83992,1.83945,1.83988,78300000.0
2006-05-04 01:31:00,1.83988,1.84001,1.83966,1.83966,35399999.0
2006-05-04 01:32:00,1.83962,1.83962,1.83947,1.83956,40600001.0
2006-05-04 01:33:00,1.83953,1.83984,1.83951,1.83971,40100000.0
2006-05-04 01:34:00,1.83965,1.83967,1.83957,1.83967,28300000.0
2006-05-04 01:35:00,1.8396,1.8396,1.8396,1.8396,51800000.0
2006-05-04 01:36:00,1.83967,1.83971,1.83964,1.83967,37400000.0
2006-05-04 01:37:00,1.83967,1.83973,1.83963,1.83965,50100000.0
2006-05-04 01:38:00,1.83962,1.83971,1.83962,1.83968,16746994.0
2006-05-04 01:39:00,1.83969,1.83969,1.83956,1.83963,23900000.0
2006-05-04 01:40:00,1.8396,1.8396,1.83946,1.83951,101399998.0
2006-05-04 01:41:00,1.83957,1.83957,1.83909,1.8391,125699998.0
2006-05-04 01:42:00,1.8391,1.8392,1.83908,1.83912,50400000.0
2006-05-04 01:43:00,1.83912,1.83923,1.83912,1.83923,9600000.0
2006-05-04 01:44:00,1.83914,1.83914,1.83905,1.83913,33800000.0
2006-05-04 01:45:00,1.83923,1.8394,1.83918,1.8394,62100001.0
2006-05-04 01:46:00,1.8395,1.8395,1.83947,1.8395,51700001.0
2006-05-04 01:47:00,1.83955,1.83955,1.8395,1.8395,25400000.0
2006-05-04 01:48:00,1.83954,1.83981,1.83954,1.83981,24400000.0
2006-05-04 01:49:00,1.83994,1.84004,1.83978,1.83982,131400002.0
2006-05-04 01:50:00,1.83985,1.83985,1.83975,1.83975,26800000.0
2006-05-04 01:51:00,1.83982,1.83987,1.83978,1.83987,109600001.0
2006-05-04 01:52:00,1.83993,1.84018,1.83993,1.84018,152600002.0
2006-05-04 01:53:00,1.8402,1.84025,1.8402,1.84025,11000000.0
2006-05-04 01:54:00,1.8402,1.84039,1.8402,1.84031,66600000.0
2006-05-04 01:55:00,1.84032,1.8404,1.84032,1.84037,54400000.0
2006-05-04 01:56:00,1.8403,1.8403,1.84025,1.8403,49099999.0
2006-05-04 01:57:00,1.84029,1.84029,1.84022,1.84022,58899999.0
2006-05-04 01:58:00,1.84024,1.84034,1.84004,1.84029,44200001.0
2006-05-04 01:59:00,1.84033,1.84047,1.84033,1.84047,55200000.0
2006-05-04 02:00:00,1.84045,1.84045,1.84027,1.84033,55499999.0
2006-05-04 02:01:00,1.8403,1.84032,1.8403,1.8403,50400000.0
2006-05-04 02:02:00,1.84027,1.8403,1.84027,1.84027,16100000.0
2006-05-04 02:03:00,1.84033,1.84035,1.8403,1.84035,62300001.0
2006-05-04 02:04:00,1.84026,1.84031,1.84022,1.84022,64000000.0
2006-05-04 02:05:00,1.84022,1.8403,1.84017,1.84017,90500000.0
2006-05-04 02:06:00,1.84018,1.84023,1.84016,1.84018,67300000.0
2006-05-04 02:07:00,1.84015,1.84015,1.84015,1.84015,2400000.0
2006-05-04 02:08:00,1.84012,1.8402,1.84011,1.84019,83900000.0
2006-05-04 02:09:00,1.84001,1.84001,1.83992,1.83992,6400000.0
2006-05-04 02:10:00,1.83998,1.84002,1.83995,1.84,92499999.0
2006-05-04 02:11:00,1.84006,1.84011,1.8399,1.84011,138799997.0
2006-05-04 02:12:00,1.84008,1.84021,1.84008,1.84009,51100000.0
2006-05-04 02:13:00,1.84012,1.84016,1.83991,1.84007,136499999.0
2006-05-04 02:14:00,1.84013,1.84013,1.84001,1.84001,47199999.0
2006-05-04 02:15:00,1.84004,1.84007,1.83989,1.84004,96800000.0
2006-05-04 02:16:00,1.8401,1.84015,1.8401,1.8401,62100000.0
2006-05-04 02:17:00,1.84015,1.84015,1.8401,1.8401,50300001.0
2006-05-04 02:18:00,1.84007,1.84007,1.83992,1.84003,73500000.0
2006-05-04 02:19:00,1.84,1.84005,1.83992,1.83998,30800000.0
2006-05-04 02:20:00,1.83997,1.84,1.83984,1.83989,128600002.0
2006-05-04 02:21:00,1.8399,1.83995,1.83985,1.83995,44200000.0
2006-05-04 02:22:00,1.83988,1.84008,1.83988,1.84002,129700000.0
2006-05-04 02:23:00,1.84008,1.84015,1.84002,1.84015,45899998.0
2006-05-04 02:24:00,1.84015,1.84017,1.84003,1.84003,88900000.0
2006-05-04 02:25:00,1.83996,1.84014,1.83996,1.84009,50599999.0
2006-05-04 02:26:00,1.84015,1.8403,1.84007,1.84015,43200000.0
2006-05-04 02:27:00,1.84004,1.84023,1.84004,1.84023,127000002.0
2006-05-04 02:28:00,1.84008,1.84012,1.84008,1.84012,50699999.0
2006-05-04 02:29:00,1.84004,1.84013,1.83999,1.84013,73900000.0
2006-05-04 02:30:00,1.84004,1.84004,1.83991,1.83992,59900000.0
2006-05-04 02:31:00,1.83998,1.83998,1.83972,1.83972,20300000.0
2006-05-04 02:32:00,1.83995,1.83995,1.83983,1.83983,54000000.0
2006-05-04 02:33:00,1.83988,1.83988,1.83981,1.83981,10800000.0
2006-05-04 02:34:00,1.83988,1.83995,1.83988,1.83988,63899999.0
2006-05-04 02:35:00,1.83988,1.8399,1.83988,1.8399,34800000.0
2006-05-04 02:36:00,1.8399,1.83995,1.83988,1.8399,86200001.0
2006-05-04 02:37:00,1.83997,1.83997,1.83995,1.83995,27500000.0
2006-05-04 02:38:00,1.83987,1.83995,1.83987,1.83995,82999998.0
2006-05-04 02:39:00,1.83995,1.83995,1.83988,1.83995,63300001.0
2006-05-04 02:40:00,1.8399,1.8399,1.8399,1.8399,31200000.0
2006-05-04 02:41:00,1.8399,1.83995,1.8399,1.8399,83400000.0
2006-05-04 02:42:00,1.8399,1.83995,1.83988,1.83993,43500000.0
2006-05-04 02:43:00,1.8399,1.83995,1.8399,1.8399,56799998.0
2006-05-04 02:44:00,1.83985,1.83995,1.83985,1.83995,84600000.0
2006-05-04 02:45:00,1.8399,1.8399,1.83985,1.83985,14400000.0
2006-05-04 02:46:00,1.83988,1.83998,1.83988,1.83988,84750001.0
2006-05-04 02:47:00,1.83995,1.83995,1.8399,1.8399,13300000.0
2006-05-04 02:48:00,1.83987,1.83987,1.83979,1.83979,28000000.0
2006-05-04 02:49:00,1.83972,1.83974,1.83955,1.8396,48900000.0
2006-05-04 02:50:00,1.83964,1.83973,1.83962,1.83962,43000000.0
2006-05-04 02:51:00,1.83955,1.83965,1.83952,1.83965,60700000.0
2006-05-04 02:52:00,1.8396,1.8396,1.83955,1.83958,82000001.0
2006-05-04 02:53:00,1.8396,1.83972,1.8396,1.83972,32400001.0
2006-05-04 02:54:00,1.83975,1.83978,1.8397,1.83975,68600000.0
2006-05-04 02:55:00,1.8397,1.8397,1.83965,1.83965,5400000.0
2006-05-04 02:56:00,1.83972,1.83972,1.83955,1.83968,114500000.0
2006-05-04 02:57:00,1.83975,1.83975,1.83968,1.83968,80800000.0
2006-05-04 02:58:00,1.83976,1.83985,1.83976,1.83985,17300000.0
2006-05-04 02:59:00,1.83985,1.83985,1.83975,1.83975,5400000.0
2006-05-04 03:00:00,1.83982,1.83988,1.8398,1.8398,54300000.0
2006-05-04 03:01:00,1.83983,1.83985,1.8398,1.8398,56000000.0
2006-05-04 03:02:00,1.83974,1.83985,1.83974,1.83974,40699999.0
2006-05-04 03:03:00,1.83966,1.83966,1.83889,1.83889,50800000.0
2006-05-04 03:04:00,1.83888,1.83888,1.83876,1.83876,37300000.0
2006-05-04 03:05:00,1.83863,1.83866,1.83859,1.83866,64400000.0
2006-05-04 03:06:00,1.83863,1.83867,1.83841,1.83841,112800000.0
2006-05-04 03:07:00,1.83838,1.8385,1.83836,1.8385,51200000.0
2006-05-04 03:08:00,1.83853,1.83866,1.83849,1.83849,97999999.0
2006-05-04 03:09:00,1.83861,1.83879,1.83861,1.83868,78100000.0
2006-05-04 03:10:00,1.83869,1.83895,1.83869,1.83895,43999999.0
2006-05-04 03:11:00,1.83905,1.83905,1.839,1.839,3200000.0
2006-05-04 03:12:00,1.83901,1.83901,1.83878,1.83888,47799999.0
2006-05-04 03:13:00,1.839,1.83901,1.83892,1.839,79900000.0
2006-05-04 03:14:00,1.83905,1.83905,1.83905,1.83905,6900000.0
2006-05-04 03:15:00,1.83907,1.83907,1.83898,1.83898,12200000.0
2006-05-04 03:16:00,1.83907,1.83913,1.83906,1.83913,37000000.0
2006-05-04 03:17:00,1.8391,1.83915,1.8391,1.83915,52700000.0
2006-05-04 03:18:00,1.8391,1.83915,1.83907,1.83912,21000000.0
2006-05-04 03:19:00,1.83906,1.83918,1.83906,1.83918,37900000.0
2006-05-04 03:20:00,1.8394,1.83945,1.8394,1.83945,10800000.0
2006-05-04 03:21:00,1.83961,1.83966,1.8395,1.83955,148400001.0
2006-05-04 03:22:00,1.83956,1.83961,1.83953,1.83953,64099999.0
2006-05-04 03:23:00,1.83948,1.83948,1.83939,1.83939,9700000.0
2006-05-04 03:24:00,1.83944,1.83951,1.83944,1.83951,15100000.0
2006-05-04 03:25:00,1.83949,1.83951,1.83941,1.83947,12800000.0
2006-05-04 03:26:00,1.83948,1.83962,1.83948,1.83962,31800000.0
2006-05-04 03:27:00,1.83964,1.83968,1.83961,1.83962,75800001.0
2006-05-04 03:28:00,1.83961,1.83961,1.83952,1.83952,18300000.0
2006-05-04 03:29:00,1.83955,1.83955,1.8395,1.8395,4100000.0
2006-05-04 03:30:00,1.83955,1.83955,1.8395,1.8395,12400000.0
2006-05-04 03:31:00,1.83955,1.8396,1.83955,1.83956,37600000.0
2006-05-04 03:32:00,1.83957,1.8396,1.8395,1.83957,66200000.0
2006-05-04 03:33:00,1.83959,1.83967,1.83959,1.83967,21199999.0
2006-05-04 03:34:00,1.83973,1.83973,1.83962,1.83962,31400000.0
2006-05-04 03:35:00,1.83966,1.83974,1.83966,1.83971,32800000.0
2006-05-04 03:36:00,1.83967,1.83979,1.83967,1.8397,40700000.0
2006-05-04 03:37:00,1.83975,1.83975,1.8397,1.8397,10000000.0
2006-05-04 03:38:00,1.83977,1.83997,1.83977,1.83985,35000000.0
2006-05-04 03:39:00,1.83996,1.83999,1.83988,1.83997,97499997.0
2006-05-04 03:40:00,1.83997,1.83997,1.83969,1.83978,39000000.0
2006-05-04 03:41:00,1.83982,1.83982,1.83974,1.83976,26100000.0
2006-05-04 03:42:00,1.83976,1.83989,1.83972,1.83972,63300000.0
2006-05-04 03:43:00,1.83968,1.83971,1.83965,1.83969,82500001.0
2006-05-04 03:44:00,1.83969,1.83969,1.83963,1.83967,61300001.0
2006-05-04 03:45:00,1.83966,1.8398,1.83966,1.8398,38900000.0
2006-05-04 03:46:00,1.83975,1.83976,1.83965,1.83965,41100000.0
2006-05-04 03:47:00,1.8397,1.83972,1.83966,1.83969,63900000.0
2006-05-04 03:48:00,1.8396,1.83963,1.83953,1.83958,99500003.0
2006-05-04 03:49:00,1.8395,1.83955,1.83945,1.83955,33300000.0
2006-05-04 03:50:00,1.8395,1.8395,1.83948,1.83948,18700000.0
2006-05-04 03:51:00,1.8395,1.83955,1.8395,1.8395,72299999.0
2006-05-04 03:52:00,1.83955,1.83955,1.8395,1.83955,15400000.0
2006-05-04 03:53:00,1.83951,1.83962,1.83951,1.83962,74000000.0
2006-05-04 03:54:00,1.83961,1.83961,1.83947,1.83947,168700004.0
2006-05-04 03:55:00,1.8395,1.83955,1.8395,1.83955,41800000.0
2006-05-04 03:56:00,1.83955,1.83955,1.83945,1.83955,43000000.0
2006-05-04 03:57:00,1.83947,1.83957,1.83947,1.83957,26400000.0
2006-05-04 03:58:00,1.8396,1.83967,1.83955,1.83965,38100000.0
2006-05-04 03:59:00,1.8396,1.83968,1.8396,1.83968,56600000.0
2006-05-04 04:00:00,1.83965,1.83965,1.83965,1.83965,17600000.0
2006-05-04 04:01:00,1.83962,1.83962,1.8396,1.8396,12100000.0
2006-05-04 04:02:00,1.83965,1.83965,1.83965,1.83965,36000000.0
2006-05-04 04:03:00,1.8396,1.8396,1.83955,1.8396,21800000.0
2006-05-04 04:04:00,1.83958,1.83965,1.83958,1.8396,38000000.0
2006-05-04 04:05:00,1.8396,1.83965,1.83958,1.83965,37600001.0
2006-05-04 04:06:00,1.83955,1.83965,1.83955,1.8396,66399999.0
2006-05-04 04:07:00,1.8396,1.83965,1.83953,1.83953,62500000.0
2006-05-04 04:08:00,1.83967,1.83982,1.83961,1.83982,30300000.0
2006-05-04 04:09:00,1.83981,1.83981,1.8397,1.83971,63800000.0
2006-05-04 04:10:00,1.83969,1.83976,1.83969,1.83976,20100000.0
2006-05-04 04:11:00,1.83985,1.83985,1.8398,1.8398,26900000.0
2006-05-04 04:12:00,1.83985,1.83985,1.8398,1.8398,26500000.0
2006-05-04 04:13:00,1.83985,1.83988,1.83975,1.83975,124599998.0
2006-05-04 04:14:00,1.8398,1.83985,1.8397,1.8397,17846994.0
2006-05-04 04:15:00,1.8398,1.83985,1.83977,1.83985,25300000.0
2006-05-04 04:16:00,1.8398,1.83985,1.8398,1.8398,123600002.0
2006-05-04 04:17:00,1.83978,1.8398,1.83978,1.8398,21200000.0
2006-05-04 04:18:00,1.83985,1.83988,1.83985,1.83985,22900000.0
2006-05-04 04:19:00,1.83988,1.83988,1.83982,1.83982,42099998.0
2006-05-04 04:20:00,1.83975,1.83985,1.83975,1.8398,57200000.0
2006-05-04 04:21:00,1.83983,1.83983,1.83969,1.83969,40400000.0
2006-05-04 04:22:00,1.83958,1.83965,1.83955,1.83965,68600000.0
2006-05-04 04:23:00,1.83968,1.83969,1.83963,1.83963,64600000.0
2006-05-04 04:24:00,1.83962,1.8397,1.83961,1.83961,41100000.0
2006-05-04 04:25:00,1.83972,1.83978,1.83972,1.83978,17500000.0
2006-05-04 04:26:00,1.83994,1.83998,1.83982,1.83998,41700000.0
2006-05-04 04:27:00,1.84015,1.84015,1.84008,1.84015,60600001.0
2006-05-04 04:28:00,1.84008,1.84015,1.84005,1.84015,89400001.0
2006-05-04 04:29:00,1.84015,1.84017,1.84008,1.84015,51200000.0
2006-05-04 04:30:00,1.84012,1.84012,1.84012,1.84012,700000.0
2006-05-04 04:31:00,1.8401,1.8401,1.8401,1.8401,11600000.0
2006-05-04 04:32:00,1.84005,1.84005,1.84005,1.84005,11200000.0
2006-05-04 04:33:00,1.8401,1.84018,1.83998,1.83998,34400000.0
2006-05-04 04:34:00,1.8401,1.8401,1.8401,1.8401,25500001.0
2006-05-04 04:35:00,1.84005,1.84015,1.84005,1.84015,36800001.0
2006-05-04 04:36:00,1.8401,1.84017,1.84005,1.84015,82800000.0
2006-05-04 04:37:00,1.84015,1.84015,1.84005,1.8401,35500000.0
2006-05-04 04:38:00,1.8401,1.84015,1.8401,1.84015,28200000.0
2006-05-04 04:39:00,1.84007,1.84007,1.83998,1.83998,9600000.0
2006-05-04 04:40:00,1.83998,1.83998,1.8399,1.8399,57400001.0
2006-05-04 04:41:00,1.8399,1.83995,1.8399,1.83995,9100000.0
2006-05-04 04:42:00,1.8399,1.83995,1.83988,1.83988,22000000.0
2006-05-04 04:43:00,1.83987,1.83995,1.83987,1.83995,112499999.0
2006-05-04 04:44:00,1.8399,1.83995,1.83985,1.83985,78200000.0
2006-05-04 04:45:00,1.8399,1.8399,1.83985,1.83985,6600000.0
2006-05-04 04:46:00,1.83995,1.83995,1.8399,1.8399,14400000.0
2006-05-04 04:47:00,1.83988,1.83995,1.83988,1.8399,64999999.0
2006-05-04 04:48:00,1.83995,1.83995,1.83995,1.83995,5100000.0
2006-05-04 04:49:00,1.83998,1.83998,1.83995,1.83998,22700000.0
2006-05-04 04:50:00,1.83997,1.84,1.83993,1.83993,24500000.0
2006-05-04 04:51:00,1.84002,1.84013,1.84002,1.84007,24800000.0
2006-05-04 04:52:00,1.84012,1.84012,1.84008,1.84008,17800000.0
2006-05-04 04:53:00,1.83998,1.84,1.83998,1.84,34300000.0
2006-05-04 04:54:00,1.84006,1.84006,1.83991,1.83997,37399999.0
2006-05-04 04:55:00,1.83983,1.83995,1.83983,1.83995,21600000.0
2006-05-04 04:56:00,1.8399,1.8399,1.8399,1.8399,7900000.0
2006-05-04 04:57:00,1.83993,1.83995,1.83988,1.83995,33700000.0
2006-05-04 04:58:00,1.83985,1.83995,1.83985,1.8399,42699999.0
2006-05-04 04:59:00,1.83993,1.83993,1.83993,1.83993,29000000.0
2006-05-04 05:00:00,1.83995,1.83995,1.8399,1.8399,32200000.0
2006-05-04 05:01:00,1.83987,1.84,1.83987,1.83995,84000002.0
2006-05-04 05:02:00,1.83988,1.83988,1.83988,1.83988,17600000.0
2006-05-04 05:03:00,1.83987,1.8399,1.83987,1.8399,12700000.0
2006-05-04 05:04:00,1.83987,1.83988,1.83981,1.83981,15300000.0
2006-05-04 05:05:00,1.83987,1.8399,1.83967,1.83967,33800000.0
2006-05-04 05:06:00,1.83957,1.83965,1.83957,1.8396,29599999.0
2006-05-04 05:07:00,1.83958,1.83958,1.83949,1.83952,30300000.0
2006-05-04 05:08:00,1.8395,1.8395,1.8395,1.8395,5400000.0
2006-05-04 05:09:00,1.83952,1.83955,1.8395,1.8395,13000000.0
2006-05-04 05:10:00,1.83955,1.83955,1.83955,1.83955,5200000.0
2006-05-04 05:11:00,1.8395,1.8395,1.8395,1.8395,14800000.0
2006-05-04 05:12:00,1.83955,1.83955,1.83955,1.83955,12400000.0
2006-05-04 05:13:00,1.8395,1.83955,1.8395,1.8395,27800000.0
2006-05-04 05:14:00,1.83948,1.83955,1.83948,1.8395,91600001.0
2006-05-04 05:15:00,1.83956,1.8396,1.83948,1.83952,62199998.0
2006-05-04 05:16:00,1.83947,1.83955,1.83945,1.8395,38400000.0
2006-05-04 05:17:00,1.8396,1.83961,1.83949,1.83949,32700001.0
2006-05-04 05:18:00,1.83948,1.83957,1.83948,1.83955,46500000.0
2006-05-04 05:19:00,1.83943,1.83943,1.8393,1.83933,29600000.0
2006-05-04 05:20:00,1.83927,1.83935,1.83927,1.8393,53400000.0
2006-05-04 05:21:00,1.83923,1.83923,1.83887,1.83887,30800000.0
2006-05-04 05:22:00,1.83887,1.83893,1.8388,1.8388,47200000.0
2006-05-04 05:23:00,1.8389,1.8389,1.83883,1.83883,45399998.0
2006-05-04 05:24:00,1.83877,1.83882,1.83874,1.83874,48100000.0
2006-05-04 05:25:00,1.83874,1.83891,1.83874,1.83891,19500000.0
2006-05-04 05:26:00,1.8389,1.83895,1.83888,1.83892,44500000.0
2006-05-04 05:27:00,1.83895,1.83895,1.83895,1.83895,6800000.0
2006-05-04 05:28:00,1.83893,1.83893,1.83878,1.83878,73999999.0
2006-05-04 05:29:00,1.83878,1.83878,1.83871,1.83872,36400000.0
2006-05-04 05:30:00,1.83863,1.83863,1.83824,1.83824,20200000.0
2006-05-04 05:31:00,1.83815,1.83822,1.83815,1.8382,34300000.0
2006-05-04 05:32:00,1.83828,1.83828,1.83815,1.83815,35500000.0
2006-05-04 05:33:00,1.83818,1.83823,1.83815,1.83815,44400000.0
2006-05-04 05:34:00,1.83813,1.83822,1.8379,1.83817,82199999.0
2006-05-04 05:35:00,1.8381,1.83815,1.8381,1.83815,21500000.0
2006-05-04 05:36:00,1.83813,1.83813,1.83802,1.83813,34600000.0
2006-05-04 05:37:00,1.83807,1.8381,1.83805,1.83805,23000000.0
2006-05-04 05:38:00,1.83816,1.83816,1.83798,1.83811,96700000.0
2006-05-04 05:39:00,1.83809,1.83819,1.83799,1.83799,54599999.0
2006-05-04 05:40:00,1.83802,1.83802,1.8378,1.83787,54799999.0
2006-05-04 05:41:00,1.83785,1.8379,1.8378,1.8378,40700001.0
2006-05-04 05:42:00,1.83793,1.83814,1.83793,1.83802,57400001.0
2006-05-04 05:43:00,1.83792,1.83794,1.83789,1.83789,26000000.0
2006-05-04 05:44:00,1.8379,1.8379,1.83783,1.83783,53700000.0
2006-05-04 05:45:00,1.83771,1.83771,1.83732,1.83741,27700000.0
2006-05-04 05:46:00,1.83733,1.83741,1.8372,1.83741,61000000.0
2006-05-04 05:47:00,1.83742,1.83762,1.83742,1.83762,9400000.0
2006-05-04 05:48:00,1.83763,1.83763,1.83752,1.83757,61000000.0
2006-05-04 05:49:00,1.83744,1.83758,1.83744,1.83758,49800001.0
2006-05-04 05:50:00,1.83764,1.83764,1.83754,1.83758,21200000.0
2006-05-04 05:51:00,1.8375,1.83757,1.8375,1.83755,27400000.0
2006-05-04 05:52:00,1.83745,1.83753,1.83739,1.83753,49700000.0
2006-05-04 05:53:00,1.8374,1.83745,1.83735,1.83743,62900000.0
2006-05-04 05:54:00,1.83746,1.83754,1.83735,1.83753,70999999.0
2006-05-04 05:55:00,1.83748,1.83751,1.83743,1.83747,20700000.0
2006-05-04 05:56:00,1.83747,1.8375,1.83743,1.83743,53299999.0
2006-05-04 05:57:00,1.8375,1.83757,1.8375,1.83757,18200000.0
2006-05-04 05:58:00,1.83755,1.83755,1.83745,1.8375,96499999.0
2006-05-04 05:59:00,1.83748,1.83755,1.83745,1.8375,41900000.0
2006-05-04 06:00:00,1.83758,1.83763,1.83753,1.83756,90100000.0
2006-05-04 06:01:00,1.83765,1.83765,1.83757,1.83758,45300000.0
2006-05-04 06:02:00,1.83767,1.83783,1.83767,1.83783,34000000.0
2006-05-04 06:03:00,1.83794,1.83794,1.83761,1.83769,50700000.0
2006-05-04 06:04:00,1.83767,1.83771,1.83767,1.83768,31500000.0
2006-05-04 06:05:00,1.8377,1.83775,1.83767,1.8377,41100001.0
2006-05-04 06:06:00,1.83765,1.83775,1.83765,1.8377,66799998.0
2006-05-04 06:07:00,1.83773,1.8378,1.8377,1.83778,34700000.0
2006-05-04 06:08:00,1.8378,1.83785,1.8378,1.83785,4700000.0
2006-05-04 06:09:00,1.83779,1.83782,1.83772,1.83779,70800000.0
2006-05-04 06:10:00,1.83777,1.83778,1.83763,1.83768,21300000.0
2006-05-04 06:11:00,1.83765,1.83765,1.8376,1.8376,63300001.0
2006-05-04 06:12:00,1.83765,1.83765,1.83757,1.8376,36400000.0
2006-05-04 06:13:00,1.8376,1.83765,1.8376,1.8376,14700000.0
2006-05-04 06:14:00,1.83758,1.83758,1.83758,1.83758,800000.0
2006-05-04 06:15:00,1.83765,1.83765,1.83753,1.83765,55199999.0
2006-05-04 06:16:00,1.8376,1.83767,1.83755,1.83755,78000000.0
2006-05-04 06:17:00,1.8376,1.83765,1.83755,1.8376,58000001.0
2006-05-04 06:18:00,1.8376,1.83765,1.8376,1.83765,43100000.0
2006-05-04 06:19:00,1.83758,1.83758,1.83758,1.83758,200000.0
2006-05-04 06:20:00,1.83757,1.83762,1.83757,1.83762,15600000.0
2006-05-04 06:21:00,1.8376,1.83767,1.8376,1.8376,132199998.0
2006-05-04 06:22:00,1.83757,1.83765,1.83757,1.83765,82200000.0
2006-05-04 06:23:00,1.83768,1.83768,1.83757,1.8376,15100000.0
2006-05-04 06:24:00,1.83765,1.83765,1.83757,1.83762,114799999.0
2006-05-04 06:25:00,1.83763,1.83763,1.83743,1.83743,49200000.0
2006-05-04 06:26:00,1.83737,1.83745,1.83737,1.83745,29500001.0
2006-05-04 06:27:00,1.83745,1.83754,1.83734,1.83744,95400001.0
2006-05-04 06:28:00,1.83746,1.83763,1.83746,1.8376,52500001.0
2006-05-04 06:29:00,1.83765,1.83777,1.83763,1.83774,58699999.0
2006-05-04 06:30:00,1.8377,1.83775,1.83765,1.83775,31600000.0
2006-05-04 06:31:00,1.83768,1.83778,1.83768,1.83778,35300000.0
2006-05-04 06:32:00,1.8378,1.8378,1.83778,1.8378,120100000.0
2006-05-04 06:33:00,1.83786,1.83791,1.83785,1.83789,15600000.0
2006-05-04 06:34:00,1.83783,1.838,1.83783,1.838,63900001.0
2006-05-04 06:35:00,1.83803,1.83829,1.83793,1.83826,46899999.0
2006-05-04 06:36:00,1.8384,1.8384,1.83805,1.83805,35000000.0
2006-05-04 06:37:00,1.838,1.838,1.838,1.838,25300000.0
2006-05-04 06:38:00,1.83812,1.83818,1.83812,1.83818,12300000.0
2006-05-04 06:39:00,1.8383,1.83831,1.83817,1.83826,98399999.0
2006-05-04 06:40:00,1.83822,1.83829,1.83821,1.83825,14200000.0
2006-05-04 06:41:00,1.8383,1.83868,1.83829,1.83868,71400000.0
2006-05-04 06:42:00,1.83871,1.83871,1.83854,1.83854,46300000.0
2006-05-04 06:43:00,1.83858,1.83861,1.83857,1.83857,46700000.0
2006-05-04 06:44:00,1.8386,1.83865,1.83855,1.8386,83300002.0
2006-05-04 06:45:00,1.83857,1.83867,1.83843,1.83863,22700000.0
2006-05-04 06:46:00,1.83873,1.83873,1.8386,1.83863,17900000.0
2006-05-04 06:47:00,1.83858,1.83867,1.83855,1.83859,55700000.0
2006-05-04 06:48:00,1.83862,1.83862,1.83842,1.83849,38200000.0
2006-05-04 06:49:00,1.83835,1.83835,1.83835,1.83835,500000.0
2006-05-04 06:50:00,1.83849,1.83864,1.83845,1.83845,75199998.0
2006-05-04 06:51:00,1.8384,1.83846,1.83828,1.83831,57299999.0
2006-05-04 06:52:00,1.8383,1.83835,1.83805,1.83805,12300000.0
2006-05-04 06:53:00,1.8384,1.83864,1.8384,1.83863,50100000.0
2006-05-04 06:54:00,1.83887,1.83887,1.8387,1.8387,62346994.0
2006-05-04 06:55:00,1.83862,1.83868,1.83862,1.83868,13600000.0
2006-05-04 06:56:00,1.83862,1.83868,1.83862,1.83868,2600000.0
2006-05-04 06:57:00,1.8386,1.8386,1.8386,1.8386,12800000.0
2006-05-04 06:58:00,1.83865,1.83865,1.83865,1.83865,23200000.0
2006-05-04 06:59:00,1.8387,1.83885,1.8386,1.8386,61299999.0
2006-05-04 07:00:00,1.83855,1.83857,1.83838,1.83857,48600000.0
2006-05-04 07:01:00,1.83867,1.83875,1.8386,1.83865,87400000.0
2006-05-04 07:02:00,1.83877,1.83881,1.83877,1.83881,22499999.0
2006-05-04 07:03:00,1.8387,1.83891,1.83855,1.83855,104899999.0
2006-05-04 07:04:00,1.83872,1.83895,1.83859,1.83876,80999999.0
2006-05-04 07:05:00,1.83877,1.83885,1.83877,1.8388,21499999.0
2006-05-04 07:06:00,1.83871,1.83871,1.83837,1.83871,70100001.0
2006-05-04 07:07:00,1.83892,1.83908,1.8389,1.83906,40500000.0
2006-05-04 07:08:00,1.83922,1.83937,1.83922,1.83928,51000000.0
2006-05-04 07:09:00,1.83918,1.83918,1.83903,1.83911,43100000.0
2006-05-04 07:10:00,1.83917,1.83928,1.83917,1.83928,20900000.0
2006-05-04 07:11:00,1.83925,1.8393,1.83919,1.83926,65999999.0
2006-05-04 07:12:00,1.83918,1.83918,1.83905,1.83905,16200000.0
2006-05-04 07:13:00,1.83899,1.83913,1.83897,1.83906,123099998.0
2006-05-04 07:14:00,1.83903,1.83909,1.83899,1.83902,126100001.0
2006-05-04 07:15:00,1.83907,1.83913,1.83895,1.83913,72200001.0
2006-05-04 07:16:00,1.83902,1.83914,1.83902,1.83912,44500000.0
2006-05-04 07:17:00,1.83912,1.83913,1.83902,1.83913,59700001.0
2006-05-04 07:18:00,1.83908,1.83908,1.83902,1.83902,22900000.0
2006-05-04 07:19:00,1.839,1.83905,1.83897,1.83897,19700000.0
2006-05-04 07:20:00,1.83898,1.83913,1.83898,1.83913,36800000.0
2006-05-04 07:21:00,1.83908,1.83918,1.83905,1.83915,63699998.0
2006-05-04 07:22:00,1.83905,1.83905,1.83891,1.83891,20100000.0
2006-05-04 07:23:00,1.83889,1.83889,1.83886,1.83886,11600000.0
2006-05-04 07:24:00,1.83888,1.839,1.83888,1.83891,89200000.0
2006-05-04 07:25:00,1.8389,1.83898,1.83882,1.8389,41400000.0
2006-05-04 07:26:00,1.83899,1.83904,1.83895,1.83897,86800000.0
2006-05-04 07:27:00,1.83887,1.83898,1.83887,1.83894,86600000.0
2006-05-04 07:28:00,1.83894,1.83894,1.83894,1.83894,13200000.0
2006-05-04 07:29:00,1.83897,1.83904,1.83893,1.83897,101900000.0
2006-05-04 07:30:00,1.83895,1.83895,1.8389,1.8389,3400000.0
2006-05-04 07:31:00,1.83889,1.839,1.83887,1.83899,45300000.0
2006-05-04 07:32:00,1.83902,1.8391,1.83893,1.83893,34500000.0
2006-05-04 07:33:00,1.83894,1.83894,1.83881,1.83887,27500000.0
2006-05-04 07:34:00,1.83883,1.83892,1.83881,1.83889,87300000.0
2006-05-04 07:35:00,1.83893,1.83894,1.8388,1.8388,70470000.0
2006-05-04 07:36:00,1.83888,1.83888,1.83882,1.83882,57000000.0
2006-05-04 07:37:00,1.83875,1.83875,1.83865,1.83865,80099998.0
2006-05-04 07:38:00,1.8386,1.83873,1.8386,1.83862,21000000.0
2006-05-04 07:39:00,1.83865,1.8388,1.83865,1.8387,60000000.0
2006-05-04 07:40:00,1.83872,1.8388,1.83866,1.83872,32900000.0
2006-05-04 07:41:00,1.83875,1.83875,1.8387,1.8387,7800000.0
2006-05-04 07:42:00,1.83872,1.83886,1.83872,1.83875,73299999.0
2006-05-04 07:43:00,1.83886,1.83886,1.83871,1.83877,97699998.0
2006-05-04 07:44:00,1.8388,1.83888,1.83878,1.83888,32600000.0
2006-05-04 07:45:00,1.83885,1.83887,1.8388,1.8388,21100000.0
2006-05-04 07:46:00,1.83875,1.83876,1.8387,1.83871,39400000.0
2006-05-04 07:47:00,1.83865,1.8387,1.83865,1.8387,25200001.0
2006-05-04 07:48:00,1.83878,1.83878,1.8387,1.8387,21400000.0
2006-05-04 07:49:00,1.8387,1.83878,1.8387,1.83875,89399999.0
2006-05-04 07:50:00,1.83874,1.83874,1.83873,1.83873,5400000.0
2006-05-04 07:51:00,1.8388,1.83885,1.8388,1.8388,25800000.0
2006-05-04 07:52:00,1.83876,1.83879,1.83876,1.83879,16300000.0
2006-05-04 07:53:00,1.83873,1.83885,1.83873,1.83882,79599999.0
2006-05-04 07:54:00,1.83883,1.83883,1.83873,1.83878,40300000.0
2006-05-04 07:55:00,1.83877,1.83893,1.83877,1.83893,8100000.0
2006-05-04 07:56:00,1.83906,1.83906,1.83895,1.83903,32600000.0
2006-05-04 07:57:00,1.83906,1.83907,1.83898,1.83899,64400000.0
2006-05-04 07:58:00,1.839,1.83913,1.839,1.83913,10100000.0
2006-05-04 07:59:00,1.8391,1.83915,1.83903,1.83912,16400000.0
2006-05-04 08:00:00,1.83905,1.83905,1.83905,1.83905,36000000.0
2006-05-04 08:01:00,1.83915,1.83931,1.83915,1.83923,113200001.0
2006-05-04 08:02:00,1.83925,1.83925,1.83911,1.83915,52299999.0
2006-05-04 08:03:00,1.83911,1.83915,1.83904,1.83904,13600000.0
2006-05-04 08:04:00,1.83905,1.8391,1.839,1.8391,84999999.0
2006-05-04 08:05:00,1.83908,1.83908,1.83886,1.83896,83500000.0
2006-05-04 08:06:00,1.83888,1.83895,1.83888,1.83895,24000000.0
2006-05-04 08:07:00,1.83873,1.83873,1.8381,1.83817,42500000.0
2006-05-04 08:08:00,1.83813,1.83813,1.83772,1.83772,33500000.0
2006-05-04 08:09:00,1.83763,1.83771,1.83753,1.83764,45200001.0
2006-05-04 08:10:00,1.83758,1.83782,1.83753,1.83775,155199999.0
2006-05-04 08:11:00,1.8378,1.83804,1.8378,1.83804,46700001.0
2006-05-04 08:12:00,1.83806,1.83806,1.83785,1.8379,112799999.0
2006-05-04 08:13:00,1.83789,1.83793,1.83782,1.83787,99099998.0
2006-05-04 08:14:00,1.83794,1.83807,1.83794,1.83807,20000000.0
2006-05-04 08:15:00,1.8379,1.8379,1.83761,1.83762,43700000.0
2006-05-04 08:16:00,1.83746,1.83754,1.83746,1.83754,25199999.0
2006-05-04 08:17:00,1.83755,1.83767,1.83755,1.83759,71000000.0
2006-05-04 08:18:00,1.83758,1.8376,1.83747,1.83754,59800000.0
2006-05-04 08:19:00,1.83755,1.83762,1.83751,1.83762,127999997.0
2006-05-04 08:20:00,1.8376,1.83776,1.83743,1.83776,84699998.0
2006-05-04 08:21:00,1.83785,1.83827,1.83783,1.83826,122399997.0
2006-05-04 08:22:00,1.83846,1.83854,1.83814,1.83814,69700000.0
2006-05-04 08:23:00,1.83808,1.83808,1.83788,1.83804,110900002.0
2006-05-04 08:24:00,1.83798,1.83802,1.83785,1.838,33900001.0
2006-05-04 08:25:00,1.83793,1.83799,1.8378,1.83781,51600000.0
2006-05-04 08:26:00,1.8377,1.83772,1.83758,1.83762,84200000.0
2006-05-04 08:27:00,1.83762,1.83765,1.83716,1.83716,20600000.0
2006-05-04 08:28:00,1.83695,1.83708,1.83688,1.83688,73099998.0
2006-05-04 08:29:00,1.83681,1.83681,1.8366,1.8366,114600002.0
2006-05-04 08:30:00,1.83662,1.83671,1.8366,1.83665,102600001.0
2006-05-04 08:31:00,1.83673,1.83702,1.83673,1.83702,94650004.0
2006-05-04 08:32:00,1.83712,1.83715,1.83706,1.83706,59399999.0
2006-05-04 08:33:00,1.83686,1.83686,1.83634,1.83634,30400001.0
2006-05-04 08:34:00,1.83556,1.83556,1.83391,1.83391,65200000.0
2006-05-04 08:35:00,1.83385,1.83402,1.83371,1.83402,99900000.0
2006-05-04 08:36:00,1.83412,1.83415,1.83346,1.83349,107600000.0
2006-05-04 08:37:00,1.83346,1.83381,1.83346,1.83381,9300000.0
2006-05-04 08:38:00,1.83392,1.83425,1.83386,1.83425,34350001.0
2006-05-04 08:39:00,1.83436,1.83436,1.83378,1.83378,80399999.0
2006-05-04 08:40:00,1.83373,1.83413,1.83373,1.83407,145500000.0
2006-05-04 08:41:00,1.8341,1.83462,1.8341,1.83462,88000002.0
2006-05-04 08:42:00,1.83484,1.83529,1.83484,1.83523,56100000.0
2006-05-04 08:43:00,1.83513,1.83513,1.8341,1.8341,55499999.0
2006-05-04 08:44:00,1.83389,1.83391,1.83368,1.83368,28600000.0
2006-05-04 08:45:00,1.83367,1.83408,1.83357,1.83408,33800000.0
2006-05-04 08:46:00,1.83431,1.83443,1.83428,1.83435,56200000.0
2006-05-04 08:47:00,1.83433,1.83433,1.83408,1.83408,56300000.0
2006-05-04 08:48:00,1.83417,1.83423,1.83409,1.83416,50800000.0
2006-05-04 08:49:00,1.83428,1.83428,1.83407,1.83411,18600000.0
2006-05-04 08:50:00,1.83409,1.83428,1.83408,1.83408,57100000.0
2006-05-04 08:51:00,1.83398,1.83409,1.83385,1.83406,77300001.0
2006-05-04 08:52:00,1.83406,1.83406,1.83394,1.83403,41500000.0
2006-05-04 08:53:00,1.8341,1.83433,1.8341,1.83424,22900000.0
2006-05-04 08:54:00,1.83435,1.8348,1.83435,1.8348,22500000.0
2006-05-04 08:55:00,1.83472,1.83472,1.83447,1.83453,28500000.0
2006-05-04 08:56:00,1.83445,1.83445,1.83414,1.83414,75500001.0
2006-05-04 08:57:00,1.83415,1.83418,1.83404,1.83416,68199998.0
2006-05-04 08:58:00,1.8343,1.83478,1.8343,1.83478,15300000.0
2006-05-04 08:59:00,1.83498,1.83511,1.83493,1.83493,55600000.0
2006-05-04 09:00:00,1.83485,1.83485,1.83457,1.83457,73200001.0
2006-05-04 09:01:00,1.83463,1.83463,1.83447,1.83455,51600000.0
2006-05-04 09:02:00,1.83445,1.83445,1.83424,1.83441,53700001.0
2006-05-04 09:03:00,1.83448,1.8351,1.83428,1.8351,79700001.0
2006-05-04 09:04:00,1.83515,1.83547,1.83515,1.83518,59000000.0
2006-05-04 09:05:00,1.8352,1.83528,1.83509,1.8351,50800000.0
2006-05-04 09:06:00,1.83509,1.83509,1.83487,1.83487,53800001.0
2006-05-04 09:07:00,1.83485,1.83518,1.83485,1.83508,71000000.0
2006-05-04 09:08:00,1.83504,1.83504,1.83446,1.83449,90900002.0
2006-05-04 09:09:00,1.83458,1.83484,1.83456,1.83475,75899999.0
2006-05-04 09:10:00,1.83477,1.83485,1.8347,1.8347,38600000.0
2006-05-04 09:11:00,1.83462,1.83476,1.83458,1.83476,52900000.0
2006-05-04 09:12:00,1.83483,1.83528,1.83477,1.83528,90900000.0
2006-05-04 09:13:00,1.83565,1.83641,1.83559,1.83641,73300000.0
2006-05-04 09:14:00,1.83668,1.83679,1.83619,1.83619,44800000.0
2006-05-04 09:15:00,1.83596,1.83601,1.83584,1.83584,81800000.0
2006-05-04 09:16:00,1.83603,1.83683,1.83603,1.83676,54100000.0
2006-05-04 09:17:00,1.83685,1.83771,1.83685,1.83753,121100000.0
2006-05-04 09:18:00,1.8378,1.83826,1.8378,1.83826,13500000.0
2006-05-04 09:19:00,1.83847,1.83847,1.83812,1.83812,29500000.0
2006-05-04 09:20:00,1.83785,1.83785,1.83754,1.83754,26900000.0
2006-05-04 09:21:00,1.83757,1.83767,1.83736,1.83754,27500000.0
2006-05-04 09:22:00,1.8376,1.8376,1.83746,1.83755,74199999.0
2006-05-04 09:23:00,1.83758,1.83787,1.83758,1.83786,48400000.0
2006-05-04 09:24:00,1.83787,1.8379,1.83762,1.83762,71300000.0
2006-05-04 09:25:00,1.83749,1.83755,1.8374,1.83742,75900000.0
2006-05-04 09:26:00,1.83735,1.83735,1.83715,1.8373,25500000.0
2006-05-04 09:27:00,1.8373,1.8373,1.83715,1.83729,53699999.0
2006-05-04 09:28:00,1.83731,1.83736,1.83695,1.83695,69800000.0
2006-05-04 09:29:00,1.83694,1.83694,1.83674,1.83685,68300000.0
2006-05-04 09:30:00,1.8367,1.83684,1.83669,1.83679,83300000.0
2006-05-04 09:31:00,1.83671,1.83689,1.83666,1.83689,119300001.0
2006-05-04 09:32:00,1.83686,1.83699,1.83686,1.83699,24800000.0
2006-05-04 09:33:00,1.83715,1.83719,1.83697,1.83697,69299999.0
2006-05-04 09:34:00,1.83692,1.83696,1.8368,1.83682,55300000.0
2006-05-04 09:35:00,1.83685,1.83697,1.83685,1.83697,86299999.0
2006-05-04 09:36:00,1.83679,1.83679,1.83638,1.8365,40600000.0
2006-05-04 09:37:00,1.83639,1.83639,1.8362,1.83635,29899999.0
2006-05-04 09:38:00,1.83645,1.83656,1.83641,1.83652,87000001.0
2006-05-04 09:39:00,1.83635,1.83643,1.83632,1.83636,54000000.0
2006-05-04 09:40:00,1.83638,1.83639,1.83614,1.83617,77500000.0
2006-05-04 09:41:00,1.83612,1.83618,1.83594,1.83613,96200001.0
2006-05-04 09:42:00,1.83622,1.83626,1.83616,1.83626,61399999.0
2006-05-04 09:43:00,1.83628,1.83669,1.83628,1.83668,57700000.0
2006-05-04 09:44:00,1.83678,1.83686,1.83671,1.8368,75100000.0
2006-05-04 09:45:00,1.83681,1.83704,1.83681,1.83704,22900000.0
2006-05-04 09:46:00,1.83709,1.83709,1.8368,1.83694,60100000.0
2006-05-04 09:47:00,1.83704,1.83736,1.83704,1.8373,27100000.0
2006-05-04 09:48:00,1.83734,1.8376,1.83729,1.83755,28000000.0
2006-05-04 09:49:00,1.83757,1.83757,1.83722,1.83722,39400000.0
2006-05-04 09:50:00,1.83724,1.83724,1.83716,1.83718,55200000.0
2006-05-04 09:51:00,1.83742,1.83757,1.83731,1.83757,49300000.0
2006-05-04 09:52:00,1.83759,1.83759,1.83722,1.83722,41100000.0
2006-05-04 09:53:00,1.8371,1.8371,1.83674,1.83674,30000000.0
2006-05-04 09:54:00,1.83674,1.83683,1.8367,1.83683,57000000.0
2006-05-04 09:55:00,1.83683,1.83708,1.83658,1.83708,96500002.0
2006-05-04 09:56:00,1.83713,1.83727,1.83706,1.83727,23600000.0
2006-05-04 09:57:00,1.83733,1.83733,1.83717,1.83721,42000001.0
2006-05-04 09:58:00,1.83718,1.83718,1.83691,1.83691,32300000.0
2006-05-04 09:59:00,1.83689,1.83712,1.83689,1.83712,39800000.0
2006-05-04 10:00:00,1.83708,1.83724,1.83704,1.83719,50100001.0
2006-05-04 10:01:00,1.83724,1.8376,1.83724,1.8376,109400001.0
2006-05-04 10:02:00,1.83758,1.83763,1.83741,1.83748,47700000.0
2006-05-04 10:03:00,1.83747,1.83748,1.83738,1.83738,76699999.0
2006-05-04 10:04:00,1.8375,1.83774,1.8375,1.83754,56999999.0
2006-05-04 10:05:00,1.83755,1.83755,1.83745,1.83755,51099999.0
2006-05-04 10:06:00,1.8375,1.8375,1.8373,1.8373,41600001.0
2006-05-04 10:07:00,1.83723,1.83723,1.83658,1.83704,50299999.0
2006-05-04 10:08:00,1.83732,1.83747,1.83695,1.83695,57600001.0
2006-05-04 10:09:00,1.83698,1.83723,1.83698,1.837,20450000.0
2006-05-04 10:10:00,1.83677,1.837,1.83663,1.83678,87500001.0
2006-05-04 10:11:00,1.83667,1.83686,1.83667,1.83684,86900002.0
2006-05-04 10:12:00,1.83672,1.83672,1.83661,1.83667,80300001.0
2006-05-04 10:13:00,1.83658,1.83718,1.83645,1.83718,86400000.0
2006-05-04 10:14:00,1.83734,1.8375,1.83727,1.83747,61000000.0
2006-05-04 10:15:00,1.8376,1.83768,1.83684,1.83684,42000000.0
2006-05-04 10:16:00,1.83659,1.83683,1.83658,1.83679,79500000.0
2006-05-04 10:17:00,1.83685,1.83695,1.83671,1.83684,66400000.0
2006-05-04 10:18:00,1.83668,1.83668,1.83641,1.83661,90399998.0
2006-05-04 10:19:00,1.83653,1.83661,1.83645,1.83661,82000001.0
2006-05-04 10:20:00,1.83662,1.83673,1.83662,1.83666,60400000.0
2006-05-04 10:21:00,1.83659,1.83681,1.8364,1.83681,142000002.0
2006-05-04 10:22:00,1.83683,1.83698,1.83677,1.83695,30100000.0
2006-05-04 10:23:00,1.83694,1.83708,1.83691,1.83703,98100000.0
2006-05-04 10:24:00,1.83699,1.8371,1.83699,1.8371,77200000.0
2006-05-04 10:25:00,1.83704,1.83721,1.83703,1.83705,35900000.0
2006-05-04 10:26:00,1.83698,1.83698,1.83683,1.83683,63100001.0
2006-05-04 10:27:00,1.83684,1.83692,1.83675,1.83675,105000003.0
2006-05-04 10:28:00,1.8367,1.83672,1.83665,1.83672,98400001.0
2006-05-04 10:29:00,1.83665,1.8367,1.8366,1.8366,17000000.0
2006-05-04 10:30:00,1.83691,1.83892,1.83691,1.83892,76400001.0
2006-05-04 10:31:00,1.83895,1.83957,1.83892,1.83952,86599998.0
2006-05-04 10:32:00,1.83709,1.83832,1.83709,1.83831,51999999.0
2006-05-04 10:33:00,1.83824,1.83837,1.83813,1.83813,76900000.0
2006-05-04 10:34:00,1.83806,1.8381,1.83739,1.83756,103400000.0
2006-05-04 10:35:00,1.83725,1.83725,1.83668,1.83668,65000001.0
2006-05-04 10:36:00,1.83685,1.83695,1.83685,1.83695,11500000.0
2006-05-04 10:37:00,1.83715,1.83739,1.83715,1.83727,89499999.0
2006-05-04 10:38:00,1.83713,1.83713,1.83661,1.83677,79500000.0
2006-05-04 10:39:00,1.83683,1.83728,1.83683,1.83718,47300000.0
2006-05-04 10:40:00,1.83725,1.83725,1.83685,1.83696,51300000.0
2006-05-04 10:41:00,1.83689,1.83689,1.8368,1.83685,68499998.0
2006-05-04 10:42:00,1.83703,1.83711,1.83698,1.83698,114999998.0
2006-05-04 10:43:00,1.83702,1.83709,1.83701,1.83705,91300000.0
2006-05-04 10:44:00,1.83702,1.83702,1.83672,1.83674,37200000.0
2006-05-04 10:45:00,1.83675,1.83689,1.83675,1.83685,39700000.0
2006-05-04 10:46:00,1.83668,1.83682,1.83667,1.83676,98899998.0
2006-05-04 10:47:00,1.83669,1.83674,1.8366,1.8367,66800000.0
2006-05-04 10:48:00,1.83662,1.83667,1.83655,1.83657,47900000.0
2006-05-04 10:49:00,1.83646,1.83646,1.83628,1.8363,24200000.0
2006-05-04 10:50:00,1.83618,1.83618,1.83594,1.83614,45200000.0
2006-05-04 10:51:00,1.83636,1.83637,1.83628,1.83635,53500000.0
2006-05-04 10:52:00,1.83648,1.83648,1.8362,1.83622,75600000.0
2006-05-04 10:53:00,1.83622,1.83624,1.83612,1.83618,121900002.0
2006-05-04 10:54:00,1.83587,1.83593,1.83528,1.83528,85500001.0
2006-05-04 10:55:00,1.83534,1.83543,1.83519,1.83543,42600000.0
2006-05-04 10:56:00,1.83551,1.83555,1.83526,1.83547,135400000.0
2006-05-04 10:57:00,1.83575,1.83592,1.83575,1.83584,90299999.0
2006-05-04 10:58:00,1.83608,1.8367,1.8359,1.8367,42000000.0
2006-05-04 10:59:00,1.83682,1.83696,1.8367,1.8367,95300002.0
2006-05-04 11:00:00,1.83652,1.83652,1.83618,1.83631,54199999.0
2006-05-04 11:01:00,1.83634,1.83698,1.83634,1.83694,68399999.0
2006-05-04 11:02:00,1.83693,1.83718,1.83684,1.83687,78100001.0
2006-05-04 11:03:00,1.83692,1.83697,1.83678,1.83692,39200000.0
2006-05-04 11:04:00,1.83682,1.83697,1.83668,1.83668,32300000.0
2006-05-04 11:05:00,1.83674,1.83693,1.83674,1.83693,57199999.0
2006-05-04 11:06:00,1.83707,1.83735,1.83707,1.83727,51000000.0
2006-05-04 11:07:00,1.83739,1.8376,1.83739,1.83757,93000002.0
2006-05-04 11:08:00,1.83758,1.83758,1.83723,1.83733,77000000.0
2006-05-04 11:09:00,1.83737,1.83739,1.83732,1.83732,42800000.0
2006-05-04 11:10:00,1.8373,1.83735,1.83727,1.83735,117300001.0
2006-05-04 11:11:00,1.83728,1.83728,1.83708,1.8372,34200000.0
2006-05-04 11:12:00,1.83735,1.83767,1.83735,1.83753,63599998.0
2006-05-04 11:13:00,1.83752,1.83786,1.83748,1.83786,40300000.0
2006-05-04 11:14:00,1.83779,1.83786,1.83775,1.8378,41600000.0
2006-05-04 11:15:00,1.83779,1.83785,1.83759,1.8377,95400000.0
2006-05-04 11:16:00,1.83758,1.83774,1.83743,1.83774,74700001.0
2006-05-04 11:17:00,1.83775,1.83791,1.83775,1.83787,83199999.0
2006-05-04 11:18:00,1.8379,1.838,1.8378,1.838,67200001.0
2006-05-04 11:19:00,1.83795,1.83805,1.83793,1.83798,100800001.0
2006-05-04 11:20:00,1.838,1.838,1.83768,1.83768,20800000.0
2006-05-04 11:21:00,1.83759,1.83759,1.83728,1.83732,65000002.0
2006-05-04 11:22:00,1.83729,1.83737,1.83718,1.83737,40300000.0
2006-05-04 11:23:00,1.83738,1.8374,1.83734,1.83735,50599999.0
2006-05-04 11:24:00,1.83748,1.83771,1.83745,1.83771,65800000.0
2006-05-04 11:25:00,1.83761,1.83766,1.83743,1.83744,62600000.0
2006-05-04 11:26:00,1.8374,1.83749,1.83734,1.83746,48300000.0
2006-05-04 11:27:00,1.8375,1.83767,1.8375,1.83757,44600000.0
2006-05-04 11:28:00,1.83764,1.83771,1.83758,1.83765,56699999.0
2006-05-04 11:29:00,1.83765,1.83773,1.8376,1.83773,92200002.0
2006-05-04 11:30:00,1.8377,1.83775,1.83765,1.83773,145200002.0
2006-05-04 11:31:00,1.83767,1.83769,1.83753,1.83757,99299999.0
2006-05-04 11:32:00,1.83751,1.83751,1.83742,1.83742,64900001.0
2006-05-04 11:33:00,1.8374,1.83765,1.8374,1.83765,108599999.0
2006-05-04 11:34:00,1.83763,1.83763,1.83747,1.83753,52000000.0
2006-05-04 11:35:00,1.8375,1.83755,1.83745,1.83755,35200000.0
2006-05-04 11:36:00,1.83748,1.83757,1.83747,1.83757,53599999.0
2006-05-04 11:37:00,1.83755,1.83755,1.83745,1.8375,34399999.0
2006-05-04 11:38:00,1.83752,1.83752,1.83738,1.83741,88000001.0
2006-05-04 11:39:00,1.8374,1.83745,1.8374,1.8374,29200000.0
2006-05-04 11:40:00,1.83737,1.83754,1.83735,1.83743,59099999.0
2006-05-04 11:41:00,1.83743,1.83752,1.83736,1.83743,127800001.0
2006-05-04 11:42:00,1.83732,1.83753,1.83732,1.8375,120500000.0
2006-05-04 11:43:00,1.83755,1.83765,1.83753,1.83755,102800000.0
2006-05-04 11:44:00,1.8377,1.83794,1.8377,1.83787,58600000.0
2006-05-04 11:45:00,1.8379,1.83795,1.8378,1.83786,60470000.0
2006-05-04 11:46:00,1.83802,1.83811,1.8379,1.83794,91200001.0
2006-05-04 11:47:00,1.83796,1.83805,1.83784,1.83805,92600001.0
2006-05-04 11:48:00,1.83807,1.83812,1.83801,1.83802,77600000.0
2006-05-04 11:49:00,1.83795,1.83802,1.83795,1.83799,64500000.0
2006-05-04 11:50:00,1.83799,1.83804,1.83795,1.83804,95000000.0
2006-05-04 11:51:00,1.83803,1.83803,1.8379,1.83795,32000000.0
2006-05-04 11:52:00,1.83802,1.83817,1.838,1.83803,53600000.0
2006-05-04 11:53:00,1.83795,1.83813,1.83794,1.83813,42200001.0
2006-05-04 11:54:00,1.83815,1.83828,1.83815,1.83815,117999999.0
2006-05-04 11:55:00,1.8382,1.83823,1.8382,1.83822,42800000.0
2006-05-04 11:56:00,1.83824,1.83831,1.83824,1.83831,14500000.0
2006-05-04 11:57:00,1.83835,1.83866,1.83833,1.83865,116700000.0
2006-05-04 11:58:00,1.83866,1.83897,1.83866,1.83897,32100000.0
2006-05-04 11:59:00,1.83912,1.83939,1.83908,1.8391,56800000.0
2006-05-04 12:00:00,1.8391,1.83957,1.8391,1.83956,100800000.0
2006-05-04 12:01:00,1.83949,1.83949,1.83889,1.83889,99800000.0
2006-05-04 12:02:00,1.83887,1.839,1.83867,1.83867,59299999.0
2006-05-04 12:03:00,1.83855,1.83855,1.8382,1.8383,65800000.0
2006-05-04 12:04:00,1.83841,1.83853,1.83841,1.83845,62800000.0
2006-05-04 12:05:00,1.8386,1.8387,1.8386,1.83867,43400000.0
2006-05-04 12:06:00,1.83867,1.8389,1.83867,1.83882,36800000.0
2006-05-04 12:07:00,1.83893,1.83906,1.83893,1.83904,77699999.0
2006-05-04 12:08:00,1.83904,1.83929,1.83904,1.83929,53900000.0
2006-05-04 12:09:00,1.83929,1.83939,1.83914,1.83924,99600003.0
2006-05-04 12:10:00,1.83927,1.83927,1.83912,1.83912,18400000.0
2006-05-04 12:11:00,1.83898,1.83926,1.83898,1.83925,47200000.0
2006-05-04 12:12:00,1.83928,1.83953,1.83928,1.83953,50400000.0
2006-05-04 12:13:00,1.8396,1.83961,1.83953,1.83956,81600000.0
2006-05-04 12:14:00,1.8396,1.84031,1.83954,1.84031,28400000.0
2006-05-04 12:15:00,1.84077,1.84085,1.84055,1.84055,21100000.0
2006-05-04 12:16:00,1.8406,1.84106,1.8406,1.84106,14600000.0
2006-05-04 12:17:00,1.8409,1.84094,1.84058,1.84059,115799998.0
2006-05-04 12:18:00,1.84055,1.84065,1.84055,1.84065,33300000.0
2006-05-04 12:19:00,1.8407,1.84078,1.84061,1.84064,70800000.0
2006-05-04 12:20:00,1.84065,1.84065,1.84042,1.84055,40250000.0
2006-05-04 12:21:00,1.84043,1.84069,1.84043,1.84061,70700000.0
2006-05-04 12:22:00,1.84061,1.84117,1.84061,1.84117,43300000.0
2006-05-04 12:23:00,1.8415,1.842,1.84145,1.842,82700001.0
2006-05-04 12:24:00,1.84208,1.84251,1.84203,1.84251,92900001.0
2006-05-04 12:25:00,1.84262,1.84265,1.84209,1.84209,57099998.0
2006-05-04 12:26:00,1.84217,1.8422,1.84187,1.84187,67300001.0
2006-05-04 12:27:00,1.84178,1.84178,1.84154,1.84174,99500000.0
2006-05-04 12:28:00,1.84178,1.84178,1.84165,1.84178,104400000.0
2006-05-04 12:29:00,1.84188,1.84198,1.84186,1.84198,57100000.0
2006-05-04 12:30:00,1.84218,1.84302,1.84218,1.84302,86299999.0
2006-05-04 12:31:00,1.84301,1.84301,1.84259,1.84268,121500001.0
2006-05-04 12:32:00,1.84261,1.84261,1.84237,1.8424,89899999.0
2006-05-04 12:33:00,1.84251,1.84289,1.84251,1.84289,51700000.0
2006-05-04 12:34:00,1.84305,1.84327,1.84279,1.84279,74700000.0
2006-05-04 12:35:00,1.8427,1.8427,1.84254,1.84262,56399999.0
2006-05-04 12:36:00,1.84268,1.8428,1.84261,1.84277,123899999.0
2006-05-04 12:37:00,1.8428,1.84301,1.84267,1.84296,80400000.0
2006-05-04 12:38:00,1.84308,1.84323,1.84305,1.84314,86699999.0
2006-05-04 12:39:00,1.84284,1.84284,1.84237,1.84239,87700001.0
2006-05-04 12:40:00,1.84247,1.84257,1.84242,1.84242,62000001.0
2006-05-04 12:41:00,1.8423,1.84237,1.84227,1.84227,35470000.0
2006-05-04 12:42:00,1.8423,1.84247,1.8423,1.84233,36900000.0
2006-05-04 12:43:00,1.84232,1.84268,1.84232,1.84268,91200000.0
2006-05-04 12:44:00,1.84273,1.84294,1.84273,1.84294,80099998.0
2006-05-04 12:45:00,1.84296,1.84296,1.84265,1.84277,41000000.0
2006-05-04 12:46:00,1.84268,1.84268,1.84259,1.84265,88999997.0
2006-05-04 12:47:00,1.84265,1.8427,1.8426,1.84262,59700000.0
2006-05-04 12:48:00,1.84262,1.8427,1.8424,1.8424,52600000.0
2006-05-04 12:49:00,1.84235,1.8424,1.84232,1.84238,44699999.0
2006-05-04 12:50:00,1.84238,1.84238,1.8422,1.8422,32700000.0
2006-05-04 12:51:00,1.842,1.84205,1.8419,1.842,77399999.0
2006-05-04 12:52:00,1.8419,1.84205,1.8419,1.84195,61500000.0
2006-05-04 12:53:00,1.84198,1.84204,1.84193,1.84193,57900000.0
2006-05-04 12:54:00,1.84196,1.84212,1.84187,1.842,35400000.0
2006-05-04 12:55:00,1.84205,1.8421,1.84182,1.84193,105700002.0
2006-05-04 12:56:00,1.84187,1.84189,1.84174,1.8418,25000000.0
2006-05-04 12:57:00,1.84194,1.84212,1.84194,1.84195,83600000.0
2006-05-04 12:58:00,1.84197,1.84199,1.84185,1.84196,118400000.0
2006-05-04 12:59:00,1.84146,1.84159,1.84146,1.84159,700000.0
2006-05-04 13:00:00,1.84152,1.84157,1.84067,1.84092,126999998.0
2006-05-04 13:01:00,1.84084,1.84087,1.8407,1.8407,66300002.0
2006-05-04 13:02:00,1.84064,1.84067,1.84052,1.84058,53800001.0
2006-05-04 13:03:00,1.84077,1.84086,1.84073,1.8408,22600000.0
2006-05-04 13:04:00,1.84082,1.84092,1.84082,1.84085,47200000.0
2006-05-04 13:05:00,1.84078,1.84085,1.84077,1.84077,61699999.0
2006-05-04 13:06:00,1.84085,1.84085,1.8407,1.84075,58999999.0
2006-05-04 13:07:00,1.84077,1.84097,1.84065,1.84097,86599999.0
2006-05-04 13:08:00,1.84107,1.84109,1.84079,1.84088,151500002.0
2006-05-04 13:09:00,1.84087,1.84088,1.8407,1.8407,45600000.0
2006-05-04 13:10:00,1.8407,1.84085,1.8407,1.84073,74800000.0
2006-05-04 13:11:00,1.84069,1.84093,1.84066,1.84089,69100000.0
2006-05-04 13:12:00,1.84089,1.84107,1.84076,1.84107,46200000.0
2006-05-04 13:13:00,1.84088,1.841,1.84088,1.84098,45199999.0
2006-05-04 13:14:00,1.841,1.84107,1.84095,1.84103,67700000.0
2006-05-04 13:15:00,1.84105,1.84105,1.84095,1.841,48800000.0
2006-05-04 13:16:00,1.84105,1.84115,1.84105,1.84111,30100000.0
2006-05-04 13:17:00,1.84113,1.84113,1.84095,1.84095,82699998.0
2006-05-04 13:18:00,1.84089,1.84089,1.84059,1.8406,40400000.0
2006-05-04 13:19:00,1.8407,1.84084,1.8407,1.84082,88800002.0
2006-05-04 13:20:00,1.84081,1.84084,1.84077,1.84077,60000001.0
2006-05-04 13:21:00,1.84084,1.84091,1.84075,1.84086,45000000.0
2006-05-04 13:22:00,1.84098,1.84129,1.84098,1.84129,37500001.0
2006-05-04 13:23:00,1.84152,1.84182,1.84152,1.84176,72200000.0
2006-05-04 13:24:00,1.84164,1.84172,1.84159,1.84166,54900001.0
2006-05-04 13:25:00,1.84168,1.84186,1.84168,1.8418,69199999.0
2006-05-04 13:26:00,1.84177,1.84177,1.84165,1.84165,65700000.0
2006-05-04 13:27:00,1.84165,1.84165,1.84143,1.84152,59699999.0
2006-05-04 13:28:00,1.84138,1.84138,1.84109,1.84109,67599999.0
2006-05-04 13:29:00,1.84115,1.84126,1.84106,1.84126,44900000.0
2006-05-04 13:30:00,1.84129,1.84145,1.84129,1.84138,92399999.0
2006-05-04 13:31:00,1.84135,1.84135,1.84105,1.8411,20400000.0
2006-05-04 13:32:00,1.84117,1.84142,1.84115,1.84142,111100000.0
2006-05-04 13:33:00,1.84145,1.84156,1.84142,1.84147,67500000.0
2006-05-04 13:34:00,1.84144,1.84157,1.84142,1.84152,121399999.0
2006-05-04 13:35:00,1.84141,1.84141,1.84107,1.84114,93500000.0
2006-05-04 13:36:00,1.84115,1.84115,1.84077,1.84082,99699998.0
2006-05-04 13:37:00,1.84086,1.84094,1.84077,1.84093,69100000.0
2006-05-04 13:38:00,1.84091,1.84106,1.84091,1.84106,76900000.0
2006-05-04 13:39:00,1.84113,1.84124,1.84113,1.84119,53900001.0
2006-05-04 13:40:00,1.84131,1.84144,1.84126,1.84126,124600000.0
2006-05-04 13:41:00,1.84129,1.84141,1.84127,1.8413,82800000.0
2006-05-04 13:42:00,1.84132,1.84151,1.84132,1.84138,56400001.0
2006-05-04 13:43:00,1.84135,1.84135,1.84135,1.84135,5400000.0
2006-05-04 13:44:00,1.8413,1.84135,1.84125,1.84135,26000000.0
2006-05-04 13:45:00,1.84109,1.84109,1.84073,1.84095,26500000.0
2006-05-04 13:46:00,1.84077,1.84081,1.84055,1.84055,50400000.0
2006-05-04 13:47:00,1.84044,1.8406,1.84044,1.84044,67999999.0
2006-05-04 13:48:00,1.84046,1.84065,1.84046,1.84065,64700000.0
2006-05-04 13:49:00,1.84063,1.84082,1.84056,1.84082,46999999.0
2006-05-04 13:50:00,1.8408,1.8408,1.84064,1.84064,60000000.0
2006-05-04 13:51:00,1.84075,1.84111,1.84075,1.84108,33700000.0
2006-05-04 13:52:00,1.84117,1.84125,1.84114,1.84116,31900001.0
2006-05-04 13:53:00,1.84093,1.8411,1.84093,1.84097,68700000.0
2006-05-04 13:54:00,1.84094,1.84134,1.84094,1.84118,46200000.0
2006-05-04 13:55:00,1.84118,1.84172,1.84118,1.84162,63300000.0
2006-05-04 13:56:00,1.84168,1.84168,1.84124,1.84127,48300000.0
2006-05-04 13:57:00,1.84145,1.84155,1.8413,1.8414,65200000.0
2006-05-04 13:58:00,1.84133,1.84141,1.8411,1.8411,55800000.0
2006-05-04 13:59:00,1.84112,1.84119,1.84098,1.84101,53400000.0
2006-05-04 14:00:00,1.84103,1.84105,1.84094,1.84097,126400001.0
2006-05-04 14:01:00,1.84103,1.84119,1.84097,1.84117,55000000.0
2006-05-04 14:02:00,1.84125,1.84138,1.84125,1.84138,71099999.0
2006-05-04 14:03:00,1.84155,1.84161,1.84139,1.84139,30300000.0
2006-05-04 14:04:00,1.84132,1.84143,1.84132,1.84137,31200000.0
2006-05-04 14:05:00,1.8413,1.84143,1.8413,1.84143,59599998.0
2006-05-04 14:06:00,1.84138,1.8414,1.84132,1.84135,45500000.0
2006-05-04 14:07:00,1.84136,1.84143,1.84131,1.84132,98100000.0
2006-05-04 14:08:00,1.84136,1.84136,1.84115,1.84115,81900001.0
2006-05-04 14:09:00,1.84121,1.84122,1.84088,1.84088,93500000.0
2006-05-04 14:10:00,1.8407,1.841,1.84059,1.84093,69099999.0
2006-05-04 14:11:00,1.84087,1.84098,1.84087,1.84092,39300001.0
2006-05-04 14:12:00,1.84096,1.84096,1.84085,1.84085,61400000.0
2006-05-04 14:13:00,1.84084,1.84084,1.8406,1.8407,35400000.0
2006-05-04 14:14:00,1.84071,1.84082,1.84071,1.84082,90099999.0
2006-05-04 14:15:00,1.84082,1.84114,1.84082,1.84111,56500000.0
2006-05-04 14:16:00,1.84115,1.84158,1.84115,1.84151,85799999.0
2006-05-04 14:17:00,1.84148,1.84149,1.84134,1.8414,60570001.0
2006-05-04 14:18:00,1.8415,1.84217,1.8415,1.84217,87699998.0
2006-05-04 14:19:00,1.84232,1.84233,1.84204,1.84225,42999999.0
2006-05-04 14:20:00,1.84218,1.84231,1.8421,1.84215,86000000.0
2006-05-04 14:21:00,1.84184,1.84184,1.84151,1.84151,71300000.0
2006-05-04 14:22:00,1.84148,1.84172,1.84129,1.84172,71300001.0
2006-05-04 14:23:00,1.84174,1.84198,1.84156,1.84175,88099999.0
2006-05-04 14:24:00,1.84179,1.84198,1.84179,1.8419,38100000.0
2006-05-04 14:25:00,1.842,1.84244,1.842,1.8424,94199998.0
2006-05-04 14:26:00,1.84243,1.84243,1.8421,1.84219,55600000.0
2006-05-04 14:27:00,1.84216,1.84216,1.84207,1.84215,43600001.0
2006-05-04 14:28:00,1.84206,1.84217,1.84206,1.84215,39200000.0
2006-05-04 14:29:00,1.84211,1.84211,1.84194,1.84196,82099999.0
2006-05-04 14:30:00,1.84197,1.842,1.84134,1.84155,121700000.0
2006-05-04 14:31:00,1.84168,1.84174,1.84149,1.84155,52500000.0
2006-05-04 14:32:00,1.84169,1.84191,1.84162,1.8418,79700000.0
2006-05-04 14:33:00,1.842,1.84319,1.842,1.84297,58000001.0
2006-05-04 14:34:00,1.8433,1.84419,1.8433,1.84419,92100001.0
2006-05-04 14:35:00,1.84448,1.84488,1.84424,1.84488,88099999.0
2006-05-04 14:36:00,1.84509,1.84514,1.84465,1.84465,41800000.0
2006-05-04 14:37:00,1.84464,1.84492,1.84464,1.84465,63600000.0
2006-05-04 14:38:00,1.84445,1.84445,1.84429,1.84429,38899998.0
2006-05-04 14:39:00,1.8442,1.84436,1.84391,1.84431,89599998.0
2006-05-04 14:40:00,1.84418,1.84418,1.84379,1.84384,24200000.0
2006-05-04 14:41:00,1.84393,1.84396,1.84363,1.84363,23500000.0
2006-05-04 14:42:00,1.84352,1.84352,1.84313,1.84323,69799999.0
2006-05-04 14:43:00,1.84321,1.84332,1.8432,1.84324,77199998.0
2006-05-04 14:44:00,1.84315,1.84328,1.84305,1.84327,66600000.0
2006-05-04 14:45:00,1.84323,1.84325,1.8428,1.8428,47400000.0
2006-05-04 14:46:00,1.84295,1.8434,1.84295,1.8434,64700000.0
2006-05-04 14:47:00,1.84324,1.84348,1.8431,1.8431,24700000.0
2006-05-04 14:48:00,1.84313,1.84313,1.84166,1.84173,58200000.0
2006-05-04 14:49:00,1.84217,1.84325,1.84217,1.84325,25500000.0
2006-05-04 14:50:00,1.84297,1.84297,1.84203,1.84211,38700000.0
2006-05-04 14:51:00,1.84218,1.84266,1.84218,1.84236,55699999.0
2006-05-04 14:52:00,1.84209,1.84209,1.84175,1.84188,58400000.0
2006-05-04 14:53:00,1.84201,1.84208,1.84197,1.84208,64400000.0
2006-05-04 14:54:00,1.84217,1.84217,1.84138,1.8414,91499999.0
2006-05-04 14:55:00,1.84143,1.84146,1.84121,1.84142,79500001.0
2006-05-04 14:56:00,1.84155,1.84156,1.84026,1.84116,70400000.0
2006-05-04 14:57:00,1.84144,1.84151,1.84104,1.84143,78199999.0
2006-05-04 14:58:00,1.84162,1.84172,1.84107,1.84107,53300001.0
2006-05-04 14:59:00,1.8408,1.84145,1.8408,1.84141,27300000.0
2006-05-04 15:00:00,1.84148,1.84183,1.84144,1.84144,65800000.0
2006-05-04 15:01:00,1.84123,1.84176,1.84123,1.84171,74300001.0
2006-05-04 15:02:00,1.8417,1.84204,1.84161,1.84204,33100000.0
2006-05-04 15:03:00,1.8422,1.84293,1.8422,1.84293,61900001.0
2006-05-04 15:04:00,1.84273,1.84346,1.84273,1.84294,89900000.0
2006-05-04 15:05:00,1.84271,1.84311,1.84271,1.84277,71900000.0
2006-05-04 15:06:00,1.84264,1.84291,1.84264,1.84291,97900000.0
2006-05-04 15:07:00,1.84301,1.84303,1.84257,1.84257,58100001.0
2006-05-04 15:08:00,1.84242,1.84278,1.8422,1.84278,71800000.0
2006-05-04 15:09:00,1.84303,1.84306,1.84265,1.84294,93799999.0
2006-05-04 15:10:00,1.843,1.8431,1.84274,1.84278,77799998.0
2006-05-04 15:11:00,1.84272,1.84303,1.84266,1.84283,88400001.0
2006-05-04 15:12:00,1.84278,1.84278,1.84235,1.84247,71400002.0
2006-05-04 15:13:00,1.84235,1.84235,1.84192,1.84192,43100000.0
2006-05-04 15:14:00,1.8419,1.84216,1.8419,1.84216,36200000.0
2006-05-04 15:15:00,1.8422,1.84245,1.84217,1.84217,64099999.0
2006-05-04 15:16:00,1.84202,1.8425,1.84195,1.8425,72600000.0
2006-05-04 15:17:00,1.84234,1.84234,1.84187,1.84193,74599998.0
2006-05-04 15:18:00,1.84195,1.84225,1.84167,1.84225,112499998.0
2006-05-04 15:19:00,1.84227,1.84258,1.84227,1.84252,83400000.0
2006-05-04 15:20:00,1.84263,1.84269,1.84226,1.84233,86799998.0
2006-05-04 15:21:00,1.84224,1.84238,1.84222,1.84232,81400002.0
2006-05-04 15:22:00,1.84229,1.84237,1.84218,1.84233,51100000.0
2006-05-04 15:23:00,1.8423,1.84262,1.84219,1.84238,80800001.0
2006-05-04 15:24:00,1.84235,1.84248,1.8422,1.84247,79299999.0
2006-05-04 15:25:00,1.84244,1.84251,1.84234,1.84245,81200001.0
2006-05-04 15:26:00,1.84246,1.84246,1.84189,1.84199,40500000.0
2006-05-04 15:27:00,1.84199,1.84303,1.84199,1.84299,83100000.0
2006-05-04 15:28:00,1.84297,1.84312,1.84286,1.84304,32200000.0
2006-05-04 15:29:00,1.84307,1.84342,1.84299,1.84326,86599999.0
2006-05-04 15:30:00,1.8431,1.84325,1.8431,1.84324,43400001.0
2006-05-04 15:31:00,1.84349,1.84375,1.84336,1.84375,86400001.0
2006-05-04 15:32:00,1.84385,1.84405,1.84363,1.84403,81970000.0
2006-05-04 15:33:00,1.84408,1.84414,1.84389,1.84389,97700001.0
2006-05-04 15:34:00,1.84384,1.84398,1.84353,1.84353,74500000.0
2006-05-04 15:35:00,1.84354,1.84354,1.84307,1.84312,51900000.0
2006-05-04 15:36:00,1.843,1.843,1.84283,1.84285,67099999.0
2006-05-04 15:37:00,1.84299,1.84323,1.84299,1.84322,34100000.0
2006-05-04 15:38:00,1.84292,1.84292,1.84226,1.84255,49400000.0
2006-05-04 15:39:00,1.84249,1.84307,1.84237,1.84307,26500000.0
2006-05-04 15:40:00,1.84324,1.84366,1.84324,1.84366,60099999.0
2006-05-04 15:41:00,1.84357,1.84366,1.84338,1.84356,138899997.0
2006-05-04 15:42:00,1.84352,1.84372,1.84352,1.84359,104300001.0
2006-05-04 15:43:00,1.84378,1.8443,1.84378,1.8443,53400000.0
2006-05-04 15:44:00,1.84425,1.84426,1.84397,1.84397,69200000.0
2006-05-04 15:45:00,1.84388,1.84404,1.84385,1.84398,59100000.0
2006-05-04 15:46:00,1.844,1.84405,1.84377,1.84392,53000000.0
2006-05-04 15:47:00,1.84393,1.84435,1.84393,1.84424,19600000.0
2006-05-04 15:48:00,1.8444,1.84496,1.8444,1.84481,127799999.0
2006-05-04 15:49:00,1.84495,1.84598,1.84495,1.8458,53800000.0
2006-05-04 15:50:00,1.84563,1.84563,1.84501,1.84501,38500000.0
2006-05-04 15:51:00,1.84498,1.84498,1.84466,1.84479,64600000.0
2006-05-04 15:52:00,1.84476,1.84476,1.84422,1.84437,103500000.0
2006-05-04 15:53:00,1.84443,1.84455,1.84439,1.84455,83800000.0
2006-05-04 15:54:00,1.84458,1.84468,1.84458,1.84467,72900000.0
2006-05-04 15:55:00,1.84478,1.84478,1.84474,1.84478,20200000.0
2006-05-04 15:56:00,1.8448,1.84485,1.84466,1.84466,76600000.0
2006-05-04 15:57:00,1.8447,1.84481,1.84456,1.84476,55700000.0
2006-05-04 15:58:00,1.84481,1.84492,1.84465,1.84465,43599999.0
2006-05-04 15:59:00,1.84458,1.84472,1.84458,1.84472,45999999.0
2006-05-04 16:00:00,1.84457,1.84457,1.84403,1.84437,64700000.0
2006-05-04 16:01:00,1.84447,1.84502,1.84447,1.84484,111399999.0
2006-05-04 16:02:00,1.8448,1.84506,1.8448,1.84485,79299999.0
2006-05-04 16:03:00,1.8447,1.84494,1.84458,1.84494,58100001.0
2006-05-04 16:04:00,1.84534,1.84576,1.84525,1.84576,76200001.0
2006-05-04 16:05:00,1.8459,1.84613,1.84589,1.84589,50599999.0
2006-05-04 16:06:00,1.84603,1.84609,1.8456,1.84574,150500000.0
2006-05-04 16:07:00,1.84573,1.84634,1.84562,1.8463,88700002.0
2006-05-04 16:08:00,1.84635,1.84637,1.84552,1.84556,92399999.0
2006-05-04 16:09:00,1.84557,1.84558,1.84515,1.84516,63699999.0
2006-05-04 16:10:00,1.84529,1.84552,1.84514,1.84552,76400001.0
2006-05-04 16:11:00,1.8456,1.8456,1.84541,1.84547,61899999.0
2006-05-04 16:12:00,1.84547,1.84558,1.84542,1.84544,102400000.0
2006-05-04 16:13:00,1.84543,1.84543,1.84535,1.84537,147400001.0
2006-05-04 16:14:00,1.84532,1.84551,1.84532,1.84551,36300000.0
2006-05-04 16:15:00,1.84576,1.84615,1.84576,1.84607,86799999.0
2006-05-04 16:16:00,1.84597,1.84611,1.84597,1.84602,35800000.0
2006-05-04 16:17:00,1.84601,1.84601,1.84578,1.84586,84500000.0
2006-05-04 16:18:00,1.84593,1.84682,1.84593,1.84682,47499999.0
2006-05-04 16:19:00,1.84685,1.84716,1.84685,1.84715,76800000.0
2006-05-04 16:20:00,1.84728,1.84757,1.84728,1.84751,28400000.0
2006-05-04 16:21:00,1.84778,1.84838,1.84778,1.84817,25500000.0
2006-05-04 16:22:00,1.84823,1.84852,1.84813,1.84852,104399999.0
2006-05-04 16:23:00,1.84853,1.84873,1.8485,1.84861,127800001.0
2006-05-04 16:24:00,1.84848,1.84848,1.84828,1.84829,17700000.0
2006-05-04 16:25:00,1.84822,1.84827,1.84816,1.8482,77700001.0
2006-05-04 16:26:00,1.84793,1.84793,1.84753,1.84759,64899999.0
2006-05-04 16:27:00,1.84752,1.84764,1.84748,1.84753,57600000.0
2006-05-04 16:28:00,1.84754,1.84773,1.84754,1.84765,17900000.0
2006-05-04 16:29:00,1.84772,1.84791,1.84772,1.8478,88200001.0
2006-05-04 16:30:00,1.84768,1.8477,1.84733,1.84733,80200001.0
2006-05-04 16:31:00,1.84724,1.84724,1.84695,1.84715,56400000.0
2006-05-04 16:32:00,1.84727,1.84734,1.84718,1.84718,11600000.0
2006-05-04 16:33:00,1.84695,1.8471,1.8469,1.84702,22500000.0
2006-05-04 16:34:00,1.84704,1.84704,1.84678,1.8468,123599999.0
2006-05-04 16:35:00,1.84671,1.84671,1.84659,1.84661,39600000.0
2006-05-04 16:36:00,1.84666,1.8467,1.84662,1.84665,51000000.0
2006-05-04 16:37:00,1.84666,1.84676,1.84662,1.8467,73599999.0
2006-05-04 16:38:00,1.84661,1.84673,1.84661,1.84673,55800000.0
2006-05-04 16:39:00,1.8466,1.84672,1.8466,1.84662,127999999.0
2006-05-04 16:40:00,1.84686,1.84747,1.84686,1.84747,12900000.0
2006-05-04 16:41:00,1.84753,1.84835,1.84753,1.84828,91800001.0
2006-05-04 16:42:00,1.84838,1.84852,1.84837,1.8484,106400000.0
2006-05-04 16:43:00,1.84834,1.84839,1.84806,1.8481,52200000.0
2006-05-04 16:44:00,1.8482,1.8484,1.8482,1.84838,53100000.0
2006-05-04 16:45:00,1.84846,1.84901,1.84846,1.84885,25500000.0
2006-05-04 16:46:00,1.84887,1.84887,1.84851,1.84878,109400000.0
2006-05-04 16:47:00,1.8488,1.8488,1.84849,1.84868,115899999.0
2006-05-04 16:48:00,1.84882,1.84892,1.84867,1.84867,81846996.0
2006-05-04 16:49:00,1.8487,1.84883,1.84868,1.84883,60200001.0
2006-05-04 16:50:00,1.84879,1.84912,1.84879,1.8491,56400000.0
2006-05-04 16:51:00,1.84904,1.84904,1.84888,1.84904,89899999.0
2006-05-04 16:52:00,1.84886,1.84886,1.84831,1.84831,84999998.0
2006-05-04 16:53:00,1.84831,1.8485,1.84828,1.8485,49900000.0
2006-05-04 16:54:00,1.84857,1.84859,1.84822,1.84822,106600000.0
2006-05-04 16:55:00,1.84823,1.84826,1.84811,1.84825,22700000.0
2006-05-04 16:56:00,1.84852,1.84895,1.84852,1.84866,95400001.0
2006-05-04 16:57:00,1.8489,1.8489,1.84833,1.84866,94500002.0
2006-05-04 16:58:00,1.84874,1.84882,1.84845,1.84856,112000001.0
2006-05-04 16:59:00,1.84853,1.84862,1.84833,1.84861,54700000.0
2006-05-04 17:00:00,1.84849,1.84849,1.84778,1.84793,85699998.0
2006-05-04 17:01:00,1.84799,1.84833,1.84799,1.84833,102599999.0
2006-05-04 17:02:00,1.8484,1.8484,1.84762,1.84762,84799999.0
2006-05-04 17:03:00,1.84765,1.84806,1.84761,1.84806,66199999.0
2006-05-04 17:04:00,1.84827,1.84839,1.8481,1.84819,89600000.0
2006-05-04 17:05:00,1.84822,1.84834,1.84799,1.84799,64100000.0
2006-05-04 17:06:00,1.84799,1.84819,1.84799,1.84805,106800002.0
2006-05-04 17:07:00,1.84798,1.84817,1.84798,1.84817,59100000.0
2006-05-04 17:08:00,1.84813,1.84843,1.84805,1.84843,65800000.0
2006-05-04 17:09:00,1.84868,1.84896,1.84868,1.8488,35900000.0
2006-05-04 17:10:00,1.84872,1.84873,1.84839,1.8486,61550000.0
2006-05-04 17:11:00,1.8487,1.8488,1.84856,1.84865,76700000.0
2006-05-04 17:12:00,1.8488,1.84899,1.84858,1.84862,63699999.0
2006-05-04 17:13:00,1.84852,1.84852,1.84779,1.84779,32200000.0
2006-05-04 17:14:00,1.84776,1.84798,1.84771,1.84798,64799998.0
2006-05-04 17:15:00,1.84809,1.84871,1.84809,1.8487,74900000.0
2006-05-04 17:16:00,1.84871,1.84877,1.84832,1.84832,50500001.0
2006-05-04 17:17:00,1.84828,1.84831,1.84752,1.84752,37600000.0
2006-05-04 17:18:00,1.84759,1.84772,1.84682,1.84682,75300001.0
2006-05-04 17:19:00,1.84684,1.84734,1.84684,1.84734,78000002.0
2006-05-04 17:20:00,1.84736,1.84762,1.84736,1.84762,74500000.0
2006-05-04 17:21:00,1.84762,1.84762,1.8475,1.84759,33700000.0
2006-05-04 17:22:00,1.84765,1.84769,1.84742,1.84764,31400000.0
2006-05-04 17:23:00,1.84781,1.84827,1.84781,1.84803,56999999.0
2006-05-04 17:24:00,1.84795,1.8481,1.84775,1.8481,32700000.0
2006-05-04 17:25:00,1.84813,1.8482,1.8479,1.84803,73500001.0
2006-05-04 17:26:00,1.84797,1.84816,1.84789,1.84816,33700000.0
2006-05-04 17:27:00,1.84826,1.84832,1.84807,1.84807,36300001.0
2006-05-04 17:28:00,1.84804,1.84812,1.84793,1.84811,34200000.0
2006-05-04 17:29:00,1.84843,1.84919,1.84843,1.84907,54300000.0
2006-05-04 17:30:00,1.84899,1.84899,1.84865,1.84881,56800000.0
2006-05-04 17:31:00,1.84881,1.84906,1.84881,1.84906,56900000.0
2006-05-04 17:32:00,1.84908,1.84917,1.8489,1.8489,27500000.0
2006-05-04 17:33:00,1.84891,1.84898,1.84882,1.84889,70100000.0
2006-05-04 17:34:00,1.84895,1.84915,1.84895,1.84903,110400002.0
2006-05-04 17:35:00,1.84898,1.84911,1.84891,1.84904,64400000.0
2006-05-04 17:36:00,1.84906,1.84906,1.84855,1.84855,70000000.0
2006-05-04 17:37:00,1.84835,1.84886,1.84835,1.84877,78100001.0
2006-05-04 17:38:00,1.84873,1.84876,1.84839,1.84839,35200001.0
2006-05-04 17:39:00,1.84835,1.84889,1.84835,1.84889,26700000.0
2006-05-04 17:40:00,1.84908,1.84914,1.84883,1.84885,153200001.0
2006-05-04 17:41:00,1.84891,1.84891,1.84849,1.84868,48600000.0
2006-05-04 17:42:00,1.84864,1.84871,1.84843,1.84854,42400000.0
2006-05-04 17:43:00,1.84838,1.84838,1.8481,1.84823,79000000.0
2006-05-04 17:44:00,1.84822,1.84844,1.84822,1.84844,53700001.0
2006-05-04 17:45:00,1.84829,1.84901,1.84829,1.84901,76999998.0
2006-05-04 17:46:00,1.84884,1.84887,1.84871,1.84881,147000000.0
2006-05-04 17:47:00,1.84877,1.84883,1.84867,1.84883,135099999.0
2006-05-04 17:48:00,1.84873,1.84873,1.84851,1.84854,34800000.0
2006-05-04 17:49:00,1.8484,1.8484,1.84789,1.84797,43200000.0
2006-05-04 17:50:00,1.84773,1.84795,1.84769,1.84788,73500000.0
2006-05-04 17:51:00,1.8478,1.84798,1.8477,1.84775,85999999.0
2006-05-04 17:52:00,1.84759,1.84759,1.84728,1.84757,36700000.0
2006-05-04 17:53:00,1.84772,1.84825,1.84772,1.84821,36700000.0
2006-05-04 17:54:00,1.84808,1.84808,1.84791,1.84792,28600000.0
2006-05-04 17:55:00,1.8479,1.848,1.8478,1.84795,89599998.0
2006-05-04 17:56:00,1.84795,1.84799,1.84758,1.8476,175500000.0
2006-05-04 17:57:00,1.84748,1.84766,1.84743,1.84757,78300000.0
2006-05-04 17:58:00,1.84748,1.84764,1.84748,1.84758,79600000.0
2006-05-04 17:59:00,1.84778,1.84809,1.84778,1.84806,64999999.0
2006-05-04 18:00:00,1.84823,1.84832,1.84815,1.84822,81200000.0
2006-05-04 18:01:00,1.84817,1.84848,1.84817,1.84826,798500000.0
2006-05-04 18:02:00,1.84826,1.84829,1.84809,1.84809,959999998.0
2006-05-04 18:03:00,1.84803,1.84814,1.84766,1.84766,1219899996.0
2006-05-04 18:04:00,1.84771,1.84782,1.84757,1.84781,662699999.0
2006-05-04 18:05:00,1.8478,1.84788,1.84764,1.84764,1098099999.0
2006-05-04 18:06:00,1.84768,1.84798,1.84762,1.84798,1069700000.0
2006-05-04 18:07:00,1.848,1.84815,1.84785,1.848,1053199995.0
2006-05-04 18:08:00,1.84805,1.84819,1.84794,1.84794,995249999.0
2006-05-04 18:09:00,1.84793,1.84818,1.84793,1.84805,518999996.0
2006-05-04 18:10:00,1.84804,1.84813,1.84787,1.84787,790100000.0
2006-05-04 18:11:00,1.84784,1.84784,1.84734,1.8475,654799995.0
2006-05-04 18:12:00,1.84735,1.84735,1.84632,1.84632,799300006.0
2006-05-04 18:13:00,1.84635,1.84732,1.84619,1.84706,538500000.0
2006-05-04 18:14:00,1.84708,1.84716,1.84697,1.84703,748999997.0
2006-05-04 18:15:00,1.8471,1.84742,1.8471,1.84742,713899997.0
2006-05-04 18:16:00,1.84745,1.84763,1.8474,1.84763,728600004.0
2006-05-04 18:17:00,1.84765,1.84774,1.84717,1.84724,454500001.0
2006-05-04 18:18:00,1.84721,1.84732,1.84709,1.84722,656099999.0
2006-05-04 18:19:00,1.84728,1.84729,1.84696,1.84696,538799999.0
2006-05-04 18:20:00,1.84695,1.84702,1.84692,1.847,488200000.0
2006-05-04 18:21:00,1.84702,1.84716,1.84701,1.84716,623199998.0
2006-05-04 18:22:00,1.84723,1.84754,1.84723,1.8474,504699996.0
2006-05-04 18:23:00,1.84737,1.84737,1.84713,1.84718,880450000.0
2006-05-04 18:24:00,1.84713,1.84713,1.8469,1.84708,780800002.0
2006-05-04 18:25:00,1.84705,1.84719,1.847,1.84708,717299999.0
2006-05-04 18:26:00,1.84702,1.84702,1.84684,1.84693,565699999.0
2006-05-04 18:27:00,1.84691,1.84712,1.84685,1.84692,562700000.0
2006-05-04 18:28:00,1.84687,1.84687,1.84658,1.84658,342099996.0
2006-05-04 18:29:00,1.84654,1.84683,1.84654,1.84683,605999999.0
2006-05-04 18:30:00,1.84685,1.84688,1.84675,1.84678,775699997.0
2006-05-04 18:31:00,1.84688,1.84712,1.84688,1.84711,432099999.0
2006-05-04 18:32:00,1.84712,1.84731,1.84708,1.8472,324300002.0
2006-05-04 18:33:00,1.84722,1.84738,1.84713,1.84713,706100002.0
2006-05-04 18:34:00,1.84713,1.84724,1.84706,1.84707,647800002.0
2006-05-04 18:35:00,1.84705,1.8473,1.84701,1.8473,317770001.0
2006-05-04 18:36:00,1.8473,1.8473,1.84709,1.84718,113600000.0
2006-05-04 18:37:00,1.8472,1.8472,1.8471,1.8471,81100000.0
2006-05-04 18:38:00,1.84719,1.84726,1.84716,1.8472,133400001.0
2006-05-04 18:39:00,1.84715,1.84719,1.84704,1.84704,176500000.0
2006-05-04 18:40:00,1.84698,1.847,1.8469,1.84695,351200001.0
2006-05-04 18:41:00,1.84701,1.84722,1.8469,1.84704,346149999.0
2006-05-04 18:42:00,1.84701,1.8471,1.84694,1.84694,156000002.0
2006-05-04 18:43:00,1.84694,1.84694,1.84654,1.84654,70400000.0
2006-05-04 18:44:00,1.84649,1.84694,1.84649,1.84681,435200001.0
2006-05-04 18:45:00,1.8469,1.84699,1.84687,1.84697,147799998.0
2006-05-04 18:46:00,1.84697,1.84711,1.84697,1.847,72499999.0
2006-05-04 18:47:00,1.84702,1.84715,1.84701,1.8471,225200000.0
2006-05-04 18:48:00,1.84712,1.84765,1.84712,1.84765,345000003.0
2006-05-04 18:49:00,1.84769,1.84769,1.8476,1.8476,78900001.0
2006-05-04 18:50:00,1.84762,1.8477,1.84758,1.84758,213200001.0
2006-05-04 18:51:00,1.84762,1.84774,1.84752,1.84766,436900000.0
2006-05-04 18:52:00,1.84757,1.84772,1.84756,1.84765,550800000.0
2006-05-04 18:53:00,1.84766,1.84801,1.84766,1.84793,415400001.0
2006-05-04 18:54:00,1.84793,1.84808,1.8478,1.84785,226200002.0
2006-05-04 18:55:00,1.8479,1.84796,1.84778,1.84796,609199993.0
2006-05-04 18:56:00,1.848,1.84806,1.84795,1.84802,183500000.0
2006-05-04 18:57:00,1.84794,1.84802,1.8478,1.84802,438000001.0
2006-05-04 18:58:00,1.84811,1.84821,1.84806,1.84815,637400003.0
2006-05-04 18:59:00,1.8481,1.8481,1.84765,1.84765,449700002.0
2006-05-04 19:00:00,1.84765,1.8477,1.8476,1.84765,259500001.0
2006-05-04 19:01:00,1.84764,1.84768,1.84761,1.84761,62600000.0
2006-05-04 19:02:00,1.8476,1.84765,1.84755,1.84757,437270002.0
2006-05-04 19:03:00,1.84765,1.84792,1.84765,1.84785,628899996.0
2006-05-04 19:04:00,1.84797,1.84822,1.84794,1.84822,260899998.0
2006-05-04 19:05:00,1.84823,1.84838,1.84816,1.84828,120599999.0
2006-05-04 19:06:00,1.8483,1.8483,1.84812,1.84825,588850001.0
2006-05-04 19:07:00,1.8483,1.84845,1.84829,1.84843,432999999.0
2006-05-04 19:08:00,1.84839,1.84842,1.8482,1.84834,570400001.0
2006-05-04 19:09:00,1.84834,1.84843,1.84814,1.84843,286400002.0
2006-05-04 19:10:00,1.84842,1.84844,1.84831,1.84835,371800001.0
2006-05-04 19:11:00,1.84834,1.84834,1.84811,1.84811,106899999.0
2006-05-04 19:12:00,1.84815,1.84836,1.84815,1.84836,119500000.0
2006-05-04 19:13:00,1.84843,1.84843,1.84824,1.84828,533899998.0
2006-05-04 19:14:00,1.8482,1.84826,1.84811,1.84825,227700000.0
2006-05-04 19:15:00,1.84827,1.84845,1.84819,1.84838,333399998.0
2006-05-04 19:16:00,1.8484,1.84843,1.84837,1.8484,102699999.0
2006-05-04 19:17:00,1.84838,1.84845,1.84821,1.84838,344400001.0
2006-05-04 19:18:00,1.84843,1.84857,1.8484,1.84853,308399999.0
2006-05-04 19:19:00,1.84855,1.84881,1.84854,1.84879,326500003.0
2006-05-04 19:20:00,1.84875,1.84891,1.84868,1.84882,300599999.0
2006-05-04 19:21:00,1.84887,1.84889,1.84881,1.84882,281900000.0
2006-05-04 19:22:00,1.84888,1.84926,1.84888,1.84926,205399999.0
2006-05-04 19:23:00,1.84933,1.84959,1.8493,1.84959,320299999.0
2006-05-04 19:24:00,1.8496,1.84963,1.8493,1.8493,155999999.0
2006-05-04 19:25:00,1.84925,1.84926,1.84902,1.84906,124400000.0
2006-05-04 19:26:00,1.84905,1.84905,1.84881,1.84881,263299998.0
2006-05-04 19:27:00,1.84887,1.84899,1.84883,1.84886,547349997.0
2006-05-04 19:28:00,1.84887,1.84899,1.84885,1.84898,417199997.0
2006-05-04 19:29:00,1.84899,1.84934,1.84899,1.84934,239499999.0
2006-05-04 19:30:00,1.84941,1.84945,1.84924,1.84945,570199996.0
2006-05-04 19:31:00,1.84953,1.84967,1.84952,1.84955,355700000.0
2006-05-04 19:32:00,1.84953,1.84953,1.84936,1.84937,333999999.0
2006-05-04 19:33:00,1.84935,1.84936,1.84883,1.8489,273500000.0
2006-05-04 19:34:00,1.84879,1.84885,1.84846,1.84851,270899996.0
2006-05-04 19:35:00,1.84848,1.84848,1.84825,1.84836,339599999.0
2006-05-04 19:36:00,1.84833,1.84833,1.84817,1.8482,403999995.0
2006-05-04 19:37:00,1.8482,1.84848,1.8482,1.84825,265199999.0
2006-05-04 19:38:00,1.84815,1.84815,1.84792,1.84795,91100000.0
2006-05-04 19:39:00,1.8479,1.848,1.84788,1.848,149599999.0
2006-05-04 19:40:00,1.848,1.848,1.84764,1.84764,330600001.0
2006-05-04 19:41:00,1.8476,1.84767,1.84757,1.8476,352199997.0
2006-05-04 19:42:00,1.84765,1.84791,1.84765,1.84785,337799996.0
2006-05-04 19:43:00,1.84777,1.84782,1.84772,1.84772,136999999.0
2006-05-04 19:44:00,1.8477,1.84776,1.84763,1.84764,417499999.0
2006-05-04 19:45:00,1.84772,1.84792,1.84771,1.84792,188700000.0
2006-05-04 19:46:00,1.84792,1.84792,1.8478,1.84784,276400000.0
2006-05-04 19:47:00,1.84787,1.84802,1.84787,1.84792,71899999.0
2006-05-04 19:48:00,1.84792,1.848,1.84792,1.84798,281899997.0
2006-05-04 19:49:00,1.84805,1.84805,1.84797,1.84805,340800000.0
2006-05-04 19:50:00,1.84805,1.84805,1.84797,1.848,334700002.0
2006-05-04 19:51:00,1.848,1.84813,1.84798,1.84813,391799999.0
2006-05-04 19:52:00,1.84812,1.84812,1.848,1.848,144299999.0
2006-05-04 19:53:00,1.84806,1.84808,1.84806,1.84806,68900000.0
2006-05-04 19:54:00,1.84807,1.84812,1.84802,1.84802,184800001.0
2006-05-04 19:55:00,1.84795,1.84801,1.84795,1.848,100399997.0
2006-05-04 19:56:00,1.848,1.84807,1.84795,1.84807,257600001.0
2006-05-04 19:57:00,1.84807,1.84822,1.84807,1.84817,341700000.0
2006-05-04 19:58:00,1.84819,1.84826,1.84814,1.84819,273699999.0
2006-05-04 19:59:00,1.84819,1.84844,1.84819,1.84833,309900001.0
2006-05-04 20:00:00,1.84833,1.84849,1.84833,1.84845,144000000.0
2006-05-04 20:01:00,1.84847,1.84853,1.84845,1.8485,173000000.0
2006-05-04 20:02:00,1.84855,1.84873,1.84855,1.84862,129400001.0
2006-05-04 20:03:00,1.8485,1.84855,1.84836,1.8484,88400001.0
2006-05-04 20:04:00,1.84835,1.84835,1.84809,1.8481,212899998.0
2006-05-04 20:05:00,1.84817,1.84891,1.84817,1.84891,108200000.0
2006-05-04 20:06:00,1.84902,1.84923,1.84902,1.84915,162899999.0
2006-05-04 20:07:00,1.84925,1.85001,1.84925,1.85001,178100003.0
2006-05-04 20:08:00,1.85022,1.85122,1.85022,1.85122,314699998.0
2006-05-04 20:09:00,1.85123,1.85165,1.85116,1.85165,167299998.0
2006-05-04 20:10:00,1.85171,1.85325,1.85167,1.85325,151299999.0
2006-05-04 20:11:00,1.85375,1.85412,1.85366,1.85394,51800001.0
2006-05-04 20:12:00,1.85397,1.85409,1.85335,1.85345,464000004.0
2006-05-04 20:13:00,1.85347,1.85436,1.85347,1.85436,210000003.0
2006-05-04 20:14:00,1.85449,1.85457,1.85386,1.85392,143699999.0
2006-05-04 20:15:00,1.85388,1.85405,1.85302,1.85377,404100002.0
2006-05-04 20:16:00,1.85375,1.85382,1.85363,1.85374,102500000.0
2006-05-04 20:17:00,1.85375,1.85377,1.8537,1.8537,63300000.0
2006-05-04 20:18:00,1.8537,1.85377,1.85367,1.8537,148599999.0
2006-05-04 20:19:00,1.85363,1.85363,1.85321,1.85321,143000000.0
2006-05-04 20:20:00,1.85313,1.85338,1.85307,1.85338,288099999.0
2006-05-04 20:21:00,1.85341,1.85347,1.85336,1.8534,89300000.0
2006-05-04 20:22:00,1.85344,1.85382,1.85318,1.85318,130900000.0
2006-05-04 20:23:00,1.85308,1.85308,1.85287,1.85295,359399999.0
2006-05-04 20:24:00,1.85302,1.85357,1.85302,1.8532,137300000.0
2006-05-04 20:25:00,1.85311,1.85311,1.85274,1.85287,517800000.0
2006-05-04 20:26:00,1.85286,1.85342,1.85286,1.85342,425100001.0
2006-05-04 20:27:00,1.85355,1.85363,1.8534,1.85361,201300001.0
2006-05-04 20:28:00,1.85358,1.8538,1.8534,1.85366,298199997.0
2006-05-04 20:29:00,1.8538,1.85428,1.8538,1.85413,195600000.0
2006-05-04 20:30:00,1.85421,1.85451,1.85421,1.8545,885900002.0
2006-05-04 20:31:00,1.85448,1.85448,1.85399,1.8542,605499997.0
2006-05-04 20:32:00,1.85418,1.85432,1.85394,1.85417,617546993.0
2006-05-04 20:33:00,1.85416,1.85432,1.85391,1.85405,194499999.0
2006-05-04 20:34:00,1.8541,1.85413,1.854,1.85402,112700001.0
2006-05-04 20:35:00,1.854,1.8541,1.85395,1.85395,49000000.0
2006-05-04 20:36:00,1.85397,1.85411,1.85396,1.85411,169999999.0
2006-05-04 20:37:00,1.85413,1.85438,1.85405,1.8541,175400000.0
2006-05-04 20:38:00,1.85401,1.85407,1.8538,1.8538,294999999.0
2006-05-04 20:39:00,1.85387,1.85394,1.85383,1.85383,285699996.0
2006-05-04 20:40:00,1.8538,1.85388,1.85373,1.85388,145000002.0
2006-05-04 20:41:00,1.85385,1.85411,1.85368,1.85405,149200000.0
2006-05-04 20:42:00,1.85407,1.8542,1.85403,1.85412,44400000.0
2006-05-04 20:43:00,1.85419,1.85427,1.8541,1.85419,237000001.0
2006-05-04 20:44:00,1.85416,1.85424,1.85415,1.85417,377300000.0
2006-05-04 20:45:00,1.85409,1.85414,1.85398,1.8541,105399998.0
2006-05-04 20:46:00,1.8541,1.85411,1.85397,1.85397,128500001.0
2006-05-04 20:47:00,1.85387,1.85392,1.85379,1.8539,449999999.0
2006-05-04 20:48:00,1.85387,1.8539,1.85383,1.8539,118200000.0
2006-05-04 20:49:00,1.8539,1.85402,1.8539,1.85392,96000000.0
2006-05-04 20:50:00,1.85387,1.85393,1.85384,1.85393,369099996.0
2006-05-04 20:51:00,1.85389,1.85389,1.85361,1.85365,317399997.0
2006-05-04 20:52:00,1.85367,1.85381,1.85366,1.85372,180300000.0
2006-05-04 20:53:00,1.85372,1.85381,1.85363,1.8537,709499995.0
2006-05-04 20:54:00,1.85372,1.85388,1.85371,1.85381,298950000.0
2006-05-04 20:55:00,1.85388,1.85401,1.85386,1.85387,338400002.0
2006-05-04 20:56:00,1.85383,1.85386,1.85369,1.85369,414400001.0
2006-05-04 20:57:00,1.85365,1.85365,1.85318,1.85322,583300005.0
2006-05-04 20:58:00,1.85327,1.85328,1.85307,1.85322,197899999.0
2006-05-04 20:59:00,1.85327,1.85359,1.85327,1.85359,609400003.0
2006-05-04 21:00:00,1.85364,1.85389,1.85334,1.85348,354799997.0
2006-05-04 21:01:00,1.85343,1.8536,1.8534,1.85357,371499999.0
2006-05-04 21:02:00,1.85361,1.85373,1.85356,1.85373,248099996.0
2006-05-04 21:03:00,1.85368,1.85371,1.85363,1.85363,210900002.0
2006-05-04 21:04:00,1.8536,1.85365,1.85355,1.85362,211849999.0
2006-05-04 21:05:00,1.8536,1.85367,1.8536,1.85362,243200002.0
2006-05-04 21:06:00,1.85362,1.85372,1.85362,1.85372,226499999.0
2006-05-04 21:07:00,1.85379,1.85397,1.85379,1.85397,79900000.0
2006-05-04 21:08:00,1.85402,1.85412,1.85384,1.85384,43770000.0
2006-05-04 21:09:00,1.8537,1.85381,1.85369,1.85375,109600000.0
2006-05-04 21:10:00,1.85381,1.85384,1.8538,1.8538,177100000.0
2006-05-04 21:11:00,1.85376,1.85389,1.85376,1.85385,150899999.0
2006-05-04 21:12:00,1.85386,1.85393,1.85385,1.85387,76300000.0
2006-05-04 21:13:00,1.85382,1.85394,1.85382,1.85386,248999995.0
2006-05-04 21:14:00,1.8539,1.85403,1.85387,1.85392,323599998.0
2006-05-04 21:15:00,1.854,1.85424,1.854,1.85415,285100000.0
2006-05-04 21:16:00,1.85414,1.85423,1.85404,1.85423,50200000.0
2006-05-04 21:17:00,1.85428,1.85441,1.85428,1.85441,207299999.0
2006-05-04 21:18:00,1.8544,1.8544,1.85432,1.85433,51400000.0
2006-05-04 21:19:00,1.85436,1.85436,1.85395,1.85413,108499999.0
2006-05-04 21:20:00,1.85411,1.85411,1.85375,1.85375,366999999.0
2006-05-04 21:21:00,1.85372,1.8538,1.85366,1.8537,195699999.0
2006-05-04 21:22:00,1.85377,1.85385,1.85373,1.8538,209099998.0
2006-05-04 21:23:00,1.85387,1.85388,1.8538,1.85386,60899999.0
2006-05-04 21:24:00,1.85378,1.85378,1.85363,1.8537,284700002.0
2006-05-04 21:25:00,1.85377,1.85395,1.85377,1.85395,123199998.0
2006-05-04 21:26:00,1.85399,1.85399,1.85396,1.85396,20400000.0
2006-05-04 21:27:00,1.85395,1.85395,1.8539,1.8539,111100000.0
2006-05-04 21:28:00,1.85388,1.85394,1.85382,1.85394,271399999.0
2006-05-04 21:29:00,1.85393,1.85393,1.85377,1.85377,47800000.0
2006-05-04 21:30:00,1.8538,1.8539,1.85374,1.8539,37300000.0
2006-05-04 21:31:00,1.8539,1.8539,1.85368,1.8537,40399999.0
2006-05-04 21:32:00,1.8537,1.85375,1.85326,1.85331,219699999.0
2006-05-04 21:33:00,1.8533,1.85361,1.85328,1.85338,280200000.0
2006-05-04 21:34:00,1.85337,1.85337,1.85294,1.85305,211699998.0
2006-05-04 21:35:00,1.85307,1.85307,1.85295,1.85295,18100000.0
2006-05-04 21:36:00,1.85299,1.85322,1.85299,1.85321,77300001.0
2006-05-04 21:37:00,1.85319,1.85324,1.85302,1.85315,226100000.0
2006-05-04 21:38:00,1.8531,1.85317,1.85308,1.85309,77700000.0
2006-05-04 21:39:00,1.85311,1.85326,1.85311,1.85321,50800001.0
2006-05-04 21:40:00,1.85316,1.85316,1.85309,1.85313,93400001.0
2006-05-04 21:41:00,1.85315,1.85322,1.85314,1.85317,149200002.0
2006-05-04 21:42:00,1.8532,1.85336,1.85319,1.85336,92499999.0
2006-05-04 21:43:00,1.8534,1.85345,1.8533,1.85333,92800000.0
2006-05-04 21:44:00,1.85338,1.85348,1.85321,1.85323,178199999.0
2006-05-04 21:45:00,1.85322,1.85327,1.85317,1.85317,93100000.0
2006-05-04 21:46:00,1.85315,1.85317,1.85315,1.85315,122699999.0
2006-05-04 21:47:00,1.85317,1.85326,1.85313,1.85318,142600000.0
2006-05-04 21:48:00,1.85317,1.85323,1.85313,1.85323,100700000.0
2006-05-04 21:49:00,1.85324,1.85341,1.85324,1.85325,78900001.0
2006-05-04 21:50:00,1.85323,1.85323,1.8532,1.8532,29800000.0
2006-05-04 21:51:00,1.8532,1.85323,1.8532,1.8532,173100001.0
2006-05-04 21:52:00,1.85325,1.85335,1.85322,1.85333,72700000.0
2006-05-04 21:53:00,1.85334,1.85358,1.85333,1.85356,117900003.0
2006-05-04 21:54:00,1.85362,1.85367,1.85332,1.85332,100600000.0
2006-05-04 21:55:00,1.85332,1.85346,1.85332,1.85343,218000000.0
2006-05-04 21:56:00,1.85345,1.85356,1.85345,1.85347,83900001.0
2006-05-04 21:57:00,1.85347,1.85355,1.85332,1.85332,75400000.0
2006-05-04 21:58:00,1.85327,1.8533,1.85322,1.8533,92200002.0
2006-05-04 21:59:00,1.85328,1.85334,1.85317,1.8532,425000001.0
2006-05-04 22:00:00,1.85323,1.85326,1.85311,1.85313,175000002.0
2006-05-04 22:01:00,1.85316,1.85316,1.853,1.853,131299999.0
2006-05-04 22:02:00,1.85302,1.85314,1.85299,1.85307,155600002.0
2006-05-04 22:03:00,1.85298,1.85298,1.85284,1.8529,107800000.0
2006-05-04 22:04:00,1.85289,1.85302,1.85289,1.85292,351369996.0
2006-05-04 22:05:00,1.85291,1.85297,1.85289,1.85297,123099999.0
2006-05-04 22:06:00,1.85302,1.85314,1.85302,1.8531,27400000.0
2006-05-04 22:07:00,1.85312,1.85312,1.85301,1.85301,51600000.0
2006-05-04 22:08:00,1.85299,1.85323,1.85297,1.85319,76200000.0
2006-05-04 22:09:00,1.85318,1.85318,1.85317,1.85317,8500000.0
2006-05-04 22:10:00,1.85312,1.85315,1.8531,1.85315,36199999.0
2006-05-04 22:11:00,1.85313,1.85319,1.85306,1.85314,23900000.0
2006-05-04 22:12:00,1.85312,1.85312,1.85287,1.85287,196000000.0
2006-05-04 22:13:00,1.85285,1.85285,1.85256,1.85256,70300001.0
2006-05-04 22:14:00,1.85253,1.85258,1.85253,1.85258,21100000.0
2006-05-04 22:15:00,1.85263,1.85263,1.85238,1.85245,341199998.0
2006-05-04 22:16:00,1.85247,1.8526,1.85245,1.85251,315850002.0
2006-05-04 22:17:00,1.85249,1.85249,1.85236,1.85248,57500000.0
2006-05-04 22:18:00,1.85251,1.85276,1.85247,1.85247,75800000.0
2006-05-04 22:19:00,1.85249,1.85266,1.85249,1.85266,57700000.0
2006-05-04 22:20:00,1.85275,1.85295,1.85275,1.85295,49500000.0
2006-05-04 22:21:00,1.85296,1.85296,1.85276,1.85276,70600000.0
2006-05-04 22:22:00,1.85278,1.85288,1.85278,1.85283,111300000.0
2006-05-04 22:23:00,1.8529,1.85309,1.85286,1.85287,169200001.0
2006-05-04 22:24:00,1.8529,1.853,1.85288,1.85295,71500000.0
2006-05-04 22:25:00,1.85298,1.853,1.85295,1.85298,156300002.0
2006-05-04 22:26:00,1.85302,1.85313,1.85302,1.85313,40700000.0
2006-05-04 22:27:00,1.85306,1.85306,1.85281,1.85283,23400000.0
2006-05-04 22:28:00,1.8529,1.85303,1.8529,1.85296,88700000.0
2006-05-04 22:29:00,1.85294,1.85307,1.85284,1.8529,186700000.0
2006-05-04 22:30:00,1.85291,1.85292,1.85287,1.85287,124499999.0
2006-05-04 22:31:00,1.85281,1.85281,1.85263,1.85263,71100000.0
2006-05-04 22:32:00,1.85257,1.85259,1.85238,1.85238,240100001.0
2006-05-04 22:33:00,1.85236,1.85246,1.85236,1.85238,117100000.0
2006-05-04 22:34:00,1.85242,1.8525,1.85237,1.8524,149500000.0
2006-05-04 22:35:00,1.85246,1.85253,1.85242,1.85253,98100001.0
2006-05-04 22:36:00,1.85251,1.85251,1.85235,1.85235,70950000.0
2006-05-04 22:37:00,1.85247,1.85257,1.85247,1.8525,146700001.0
2006-05-04 22:38:00,1.85243,1.85252,1.85243,1.85246,34100000.0
2006-05-04 22:39:00,1.85238,1.85245,1.85232,1.85245,65200000.0
2006-05-04 22:40:00,1.85247,1.85253,1.85245,1.85253,67499999.0
2006-05-04 22:41:00,1.85251,1.85257,1.85235,1.85257,158800000.0
2006-05-04 22:42:00,1.85252,1.85252,1.85231,1.85238,22700000.0
2006-05-04 22:43:00,1.85228,1.8523,1.85223,1.85226,92100000.0
2006-05-04 22:44:00,1.85226,1.85231,1.85217,1.85217,145499999.0
2006-05-04 22:45:00,1.85211,1.85212,1.85196,1.85205,63600000.0
2006-05-04 22:46:00,1.85206,1.85209,1.85201,1.85204,34200000.0
2006-05-04 22:47:00,1.85203,1.85203,1.85192,1.85201,60700000.0
2006-05-04 22:48:00,1.85201,1.85202,1.85183,1.85183,25900000.0
2006-05-04 22:49:00,1.85193,1.85194,1.85185,1.85189,86400001.0
2006-05-04 22:50:00,1.85193,1.85208,1.85193,1.85204,35400000.0
2006-05-04 22:51:00,1.85199,1.85208,1.85199,1.85208,8700000.0
2006-05-04 22:52:00,1.85223,1.85223,1.85209,1.8522,95299999.0
2006-05-04 22:53:00,1.85217,1.85217,1.8518,1.85203,23500000.0
2006-05-04 22:54:00,1.85206,1.85209,1.85197,1.85197,83699999.0
2006-05-04 22:55:00,1.85187,1.85195,1.85176,1.85188,54200000.0
2006-05-04 22:56:00,1.85184,1.85192,1.85184,1.85189,89100000.0
2006-05-04 22:57:00,1.85198,1.852,1.85145,1.85157,34700000.0
2006-05-04 22:58:00,1.85155,1.85185,1.85155,1.8516,30300000.0
2006-05-04 22:59:00,1.85155,1.85155,1.85145,1.8515,125899999.0
2006-05-04 23:00:00,1.85145,1.85145,1.8513,1.8513,90500000.0
2006-05-04 23:01:00,1.85105,1.85115,1.85078,1.85078,149800002.0
2006-05-04 23:02:00,1.85075,1.85095,1.8507,1.85077,82899999.0
2006-05-04 23:03:00,1.85059,1.8513,1.85059,1.85127,56100000.0
2006-05-04 23:04:00,1.8513,1.85136,1.8511,1.85125,38800000.0
2006-05-04 23:05:00,1.85137,1.85142,1.85115,1.85121,125499999.0
2006-05-04 23:06:00,1.85125,1.85145,1.8512,1.85136,77600000.0
2006-05-04 23:07:00,1.85135,1.85153,1.85119,1.85148,103800001.0
2006-05-04 23:08:00,1.85142,1.85149,1.85139,1.85144,54199999.0
2006-05-04 23:09:00,1.85153,1.85166,1.85132,1.85142,21900000.0
2006-05-04 23:10:00,1.85155,1.85172,1.85144,1.85153,55900000.0
2006-05-04 23:11:00,1.85171,1.85192,1.8515,1.85191,86400000.0
2006-05-04 23:12:00,1.85207,1.85231,1.85196,1.85229,50900000.0
2006-05-04 23:13:00,1.8524,1.8524,1.852,1.85205,61799999.0
2006-05-04 23:14:00,1.85212,1.85212,1.85178,1.85203,54500000.0
2006-05-04 23:15:00,1.85202,1.85202,1.85166,1.85174,107500002.0
2006-05-04 23:16:00,1.85179,1.85187,1.85165,1.85187,71800000.0
2006-05-04 23:17:00,1.85182,1.85189,1.85175,1.85182,41400001.0
2006-05-04 23:18:00,1.85195,1.85204,1.85155,1.85168,78600001.0
2006-05-04 23:19:00,1.85158,1.85191,1.85156,1.85178,88100000.0
2006-05-04 23:20:00,1.85185,1.85197,1.85165,1.85173,37300000.0
2006-05-04 23:21:00,1.85166,1.85211,1.85166,1.85208,74399998.0
2006-05-04 23:22:00,1.85196,1.85212,1.85196,1.85204,100200000.0
2006-05-04 23:23:00,1.85188,1.85203,1.85174,1.8519,75199999.0
2006-05-04 23:24:00,1.85197,1.85212,1.85197,1.85203,31800000.0
2006-05-04 23:25:00,1.85192,1.85233,1.85192,1.85214,64899999.0
2006-05-04 23:26:00,1.85228,1.8523,1.85211,1.85211,74500001.0
2006-05-04 23:27:00,1.85205,1.85212,1.85174,1.85183,71900000.0
2006-05-04 23:28:00,1.85181,1.85204,1.85172,1.852,111500001.0
2006-05-04 23:29:00,1.85207,1.85226,1.85188,1.85226,59900000.0
2006-05-04 23:30:00,1.8524,1.85253,1.85219,1.85235,78200000.0
2006-05-04 23:31:00,1.8523,1.85243,1.85218,1.85218,77899999.0
2006-05-04 23:32:00,1.8516,1.85222,1.8516,1.85222,46800000.0
2006-05-04 23:33:00,1.85238,1.85247,1.85238,1.85247,11100000.0
2006-05-04 23:34:00,1.85251,1.85259,1.85251,1.85256,44199999.0
2006-05-04 23:35:00,1.85247,1.85255,1.85247,1.85255,10600000.0
2006-05-04 23:36:00,1.85245,1.85245,1.85245,1.85245,4000000.0
2006-05-04 23:37:00,1.85245,1.85245,1.85245,1.85245,6000000.0
2006-05-04 23:38:00,1.85235,1.85245,1.85235,1.85245,87399998.0
2006-05-04 23:39:00,1.85245,1.85245,1.85245,1.85245,6000000.0
2006-05-04 23:40:00,1.85235,1.85235,1.85214,1.85229,38300000.0
2006-05-04 23:41:00,1.85227,1.85239,1.85227,1.85231,64900000.0
2006-05-04 23:42:00,1.85235,1.85242,1.85235,1.85242,5700000.0
2006-05-04 23:43:00,1.85239,1.85245,1.85239,1.85242,57599999.0
2006-05-04 23:44:00,1.85235,1.85235,1.85235,1.85235,6800000.0
2006-05-04 23:45:00,1.85241,1.85246,1.85227,1.85246,22400000.0
2006-05-04 23:46:00,1.85245,1.85245,1.85245,1.85245,6800000.0
2006-05-04 23:47:00,1.85243,1.85243,1.85236,1.85239,41400000.0
2006-05-04 23:48:00,1.85239,1.85243,1.85236,1.85236,17000000.0
2006-05-04 23:49:00,1.8524,1.8524,1.85232,1.85232,13700000.0
2006-05-04 23:50:00,1.85235,1.85242,1.85235,1.85238,26000000.0
2006-05-04 23:51:00,1.85239,1.85252,1.85239,1.85246,57199999.0
2006-05-04 23:52:00,1.85243,1.85251,1.8523,1.85251,56399999.0
2006-05-04 23:53:00,1.85258,1.8526,1.85251,1.85251,48700000.0
2006-05-04 23:54:00,1.85255,1.85255,1.85245,1.85245,5200000.0
2006-05-04 23:55:00,1.8525,1.8525,1.8525,1.8525,300000.0
2006-05-04 23:56:00,1.8525,1.85255,1.8525,1.85255,9600000.0
2006-05-04 23:57:00,1.8525,1.8525,1.8525,1.8525,30200000.0
2006-05-04 23:58:00,1.85253,1.85253,1.85241,1.85241,28700000.0
2006-05-04 23:59:00,1.85245,1.85245,1.85245,1.85245,34700000.0
2006-05-05 00:00:00,1.85243,1.85245,1.85243,1.85245,30800000.0
2006-05-05 00:01:00,1.85238,1.85239,1.85227,1.85237,32100000.0
2006-05-05 00:02:00,1.85238,1.85238,1.85232,1.85237,10900000.0
2006-05-05 00:03:00,1.85238,1.85243,1.8523,1.85243,81800001.0
2006-05-05 00:04:00,1.85224,1.85224,1.85221,1.85221,49900002.0
2006-05-05 00:05:00,1.85215,1.85223,1.85205,1.85205,54500000.0
2006-05-05 00:06:00,1.85216,1.85224,1.85216,1.85224,3800000.0
2006-05-05 00:07:00,1.85227,1.85241,1.85227,1.85232,37400000.0
2006-05-05 00:08:00,1.85237,1.85237,1.85228,1.85228,13600000.0
2006-05-05 00:09:00,1.85228,1.85233,1.85223,1.85223,81200002.0
2006-05-05 00:10:00,1.8522,1.85231,1.8522,1.85229,40000000.0
2006-05-05 00:11:00,1.85239,1.85239,1.85236,1.85236,4500000.0
2006-05-05 00:12:00,1.85248,1.85248,1.85248,1.85248,4000000.0
2006-05-05 00:13:00,1.85237,1.85245,1.85237,1.8524,66199998.0
2006-05-05 00:14:00,1.8524,1.8524,1.85235,1.8524,42900000.0
2006-05-05 00:15:00,1.8524,1.8524,1.8524,1.8524,6700000.0
2006-05-05 00:16:00,1.85248,1.85248,1.85232,1.85235,30500000.0
2006-05-05 00:17:00,1.85251,1.85264,1.85251,1.85264,24300000.0
2006-05-05 00:18:00,1.85282,1.85299,1.85282,1.85293,25900000.0
2006-05-05 00:19:00,1.85295,1.85295,1.85285,1.8529,21900000.0
2006-05-05 00:20:00,1.853,1.85324,1.853,1.85322,55400001.0
2006-05-05 00:21:00,1.85319,1.85387,1.85316,1.85387,48000001.0
2006-05-05 00:22:00,1.85388,1.85388,1.85344,1.85352,61899998.0
2006-05-05 00:23:00,1.85372,1.85406,1.85372,1.85406,37300001.0
2006-05-05 00:24:00,1.85385,1.85385,1.8536,1.8536,21300000.0
2006-05-05 00:25:00,1.85342,1.85359,1.85333,1.85333,36000000.0
2006-05-05 00:26:00,1.8533,1.8533,1.85308,1.8531,76500000.0
2006-05-05 00:27:00,1.85295,1.85298,1.85259,1.85259,61000000.0
2006-05-05 00:28:00,1.8526,1.85266,1.85253,1.85261,68000000.0
2006-05-05 00:29:00,1.8525,1.85256,1.8524,1.8524,105800000.0
2006-05-05 00:30:00,1.85227,1.85227,1.85218,1.85218,10500000.0
2006-05-05 00:31:00,1.85198,1.85198,1.85144,1.85149,46100001.0
2006-05-05 00:32:00,1.85155,1.85156,1.85126,1.85133,81700002.0
2006-05-05 00:33:00,1.85115,1.85128,1.85113,1.85113,147400000.0
2006-05-05 00:34:00,1.85113,1.85134,1.8511,1.85134,53600001.0
2006-05-05 00:35:00,1.85136,1.85136,1.85136,1.85136,9500000.0
2006-05-05 00:36:00,1.85138,1.85147,1.85137,1.85147,18900000.0
2006-05-05 00:37:00,1.85139,1.85139,1.85129,1.85129,22900000.0
2006-05-05 00:38:00,1.85117,1.85117,1.85115,1.85115,10000000.0
2006-05-05 00:39:00,1.85128,1.85137,1.85128,1.85136,16500000.0
2006-05-05 00:40:00,1.85143,1.85143,1.85126,1.85141,53100001.0
2006-05-05 00:41:00,1.85144,1.85151,1.85144,1.85148,30900000.0
2006-05-05 00:42:00,1.8514,1.85145,1.85132,1.8514,78599999.0
2006-05-05 00:43:00,1.85142,1.85142,1.85131,1.85131,36800000.0
2006-05-05 00:44:00,1.85132,1.85135,1.85127,1.8513,143399996.0
2006-05-05 00:45:00,1.8513,1.85135,1.85128,1.85135,17900000.0
2006-05-05 00:46:00,1.8513,1.8514,1.85127,1.8514,82700000.0
2006-05-05 00:47:00,1.8514,1.85145,1.85137,1.85142,50000000.0
2006-05-05 00:48:00,1.85138,1.85138,1.8513,1.85134,45549999.0
2006-05-05 00:49:00,1.8513,1.85135,1.8513,1.85133,54000002.0
2006-05-05 00:50:00,1.85131,1.85131,1.85124,1.85124,14200000.0
2006-05-05 00:51:00,1.85132,1.85138,1.85132,1.85138,8000000.0
2006-05-05 00:52:00,1.85148,1.85151,1.85146,1.85148,28100000.0
2006-05-05 00:53:00,1.85129,1.85129,1.85035,1.85035,46050000.0
2006-05-05 00:54:00,1.85027,1.8505,1.85027,1.85042,59999999.0
2006-05-05 00:55:00,1.85045,1.85094,1.85045,1.85094,87400000.0
2006-05-05 00:56:00,1.85107,1.8512,1.85093,1.85093,44400000.0
2006-05-05 00:57:00,1.85105,1.85118,1.85105,1.85111,60300000.0
2006-05-05 00:58:00,1.85112,1.85118,1.85099,1.851,56000000.0
2006-05-05 00:59:00,1.85103,1.85145,1.85098,1.85145,98400000.0
2006-05-05 01:00:00,1.8514,1.85142,1.85124,1.85142,24000000.0
2006-05-05 01:01:00,1.85147,1.8517,1.85147,1.8517,38200000.0
2006-05-05 01:02:00,1.8517,1.8517,1.85159,1.8516,82799999.0
2006-05-05 01:03:00,1.85173,1.85188,1.85158,1.85188,61100001.0
2006-05-05 01:04:00,1.85195,1.85204,1.85191,1.85191,25300000.0
2006-05-05 01:05:00,1.85195,1.85195,1.85185,1.8519,43700001.0
2006-05-05 01:06:00,1.85191,1.85198,1.85175,1.85175,33400000.0
2006-05-05 01:07:00,1.85171,1.85178,1.85154,1.85154,17800000.0
2006-05-05 01:08:00,1.85162,1.85172,1.85162,1.85172,4600000.0
2006-05-05 01:09:00,1.85173,1.8521,1.85173,1.8521,102400000.0
2006-05-05 01:10:00,1.85212,1.85244,1.85212,1.8524,41700000.0
2006-05-05 01:11:00,1.85243,1.85243,1.85231,1.85233,39000000.0
2006-05-05 01:12:00,1.85235,1.85281,1.85235,1.85281,83000001.0
2006-05-05 01:13:00,1.85289,1.85299,1.85285,1.85298,52100000.0
2006-05-05 01:14:00,1.8531,1.85315,1.85294,1.85294,54500000.0
2006-05-05 01:15:00,1.85278,1.85278,1.85266,1.85267,120500000.0
2006-05-05 01:16:00,1.85258,1.85258,1.85224,1.85224,51799999.0
2006-05-05 01:17:00,1.85218,1.85228,1.85215,1.85226,45100000.0
2006-05-05 01:18:00,1.85233,1.85233,1.85224,1.85233,39300000.0
2006-05-05 01:19:00,1.85235,1.85243,1.85235,1.85243,31399999.0
2006-05-05 01:20:00,1.85252,1.85259,1.85221,1.85221,65099999.0
2006-05-05 01:21:00,1.85225,1.8523,1.85225,1.8523,27300000.0
2006-05-05 01:22:00,1.85218,1.85224,1.85218,1.85224,33900000.0
2006-05-05 01:23:00,1.85225,1.85232,1.85224,1.85227,52300002.0
2006-05-05 01:24:00,1.85222,1.8523,1.85222,1.8523,15300000.0
2006-05-05 01:25:00,1.85234,1.85242,1.85229,1.85238,39600000.0
2006-05-05 01:26:00,1.85243,1.85243,1.85236,1.85237,46399998.0
2006-05-05 01:27:00,1.85231,1.85241,1.8523,1.8523,41800000.0
2006-05-05 01:28:00,1.8522,1.85225,1.8521,1.8521,45200001.0
2006-05-05 01:29:00,1.85226,1.85229,1.85222,1.85229,65000000.0
2006-05-05 01:30:00,1.85239,1.85245,1.85237,1.85237,37100000.0
2006-05-05 01:31:00,1.8524,1.8524,1.85233,1.85233,11300000.0
2006-05-05 01:32:00,1.85223,1.85229,1.85223,1.85229,12600000.0
2006-05-05 01:33:00,1.85218,1.85218,1.85198,1.85205,28300000.0
2006-05-05 01:34:00,1.85204,1.85207,1.85195,1.85207,66000000.0
2006-05-05 01:35:00,1.85197,1.85197,1.85184,1.85184,30100000.0
2006-05-05 01:36:00,1.85185,1.85195,1.85155,1.8516,101899999.0
2006-05-05 01:37:00,1.85158,1.85185,1.85142,1.85185,98900003.0
2006-05-05 01:38:00,1.85189,1.85195,1.85175,1.85175,46800000.0
2006-05-05 01:39:00,1.85178,1.85178,1.85174,1.85178,21100000.0
2006-05-05 01:40:00,1.85175,1.85177,1.85175,1.85177,12300000.0
2006-05-05 01:41:00,1.85182,1.85182,1.85166,1.85172,66600000.0
2006-05-05 01:42:00,1.85161,1.85161,1.85122,1.85123,62550000.0
2006-05-05 01:43:00,1.8513,1.8513,1.85119,1.85119,45400000.0
2006-05-05 01:44:00,1.85123,1.85133,1.85123,1.85132,78600000.0
2006-05-05 01:45:00,1.85135,1.85135,1.8513,1.8513,41169999.0
2006-05-05 01:46:00,1.85131,1.85138,1.85131,1.85138,54300000.0
2006-05-05 01:47:00,1.85145,1.85145,1.8514,1.8514,28900001.0
2006-05-05 01:48:00,1.85141,1.85153,1.85141,1.85153,38000000.0
2006-05-05 01:49:00,1.8515,1.8515,1.8515,1.8515,30600000.0
2006-05-05 01:50:00,1.85155,1.85155,1.85145,1.85145,27100000.0
2006-05-05 01:51:00,1.85152,1.85157,1.8515,1.85152,82300001.0
2006-05-05 01:52:00,1.8515,1.85155,1.85147,1.8515,113199999.0
2006-05-05 01:53:00,1.8515,1.85155,1.8515,1.85155,6700000.0
2006-05-05 01:54:00,1.85152,1.85155,1.85145,1.8515,40000000.0
2006-05-05 01:55:00,1.85148,1.85149,1.85142,1.85142,18700000.0
2006-05-05 01:56:00,1.85135,1.85135,1.85122,1.85128,49599999.0
2006-05-05 01:57:00,1.85128,1.85128,1.8512,1.85122,57699999.0
2006-05-05 01:58:00,1.85119,1.85121,1.85093,1.85118,61200000.0
2006-05-05 01:59:00,1.8512,1.8512,1.85118,1.8512,49099999.0
2006-05-05 02:00:00,1.85122,1.85125,1.8512,1.85125,46000000.0
2006-05-05 02:01:00,1.8512,1.85122,1.8512,1.8512,49599999.0
2006-05-05 02:02:00,1.85118,1.85118,1.85097,1.85097,21400000.0
2006-05-05 02:03:00,1.85104,1.85113,1.85102,1.85113,36800000.0
2006-05-05 02:04:00,1.85107,1.85115,1.85107,1.8511,27900000.0
2006-05-05 02:05:00,1.85105,1.85115,1.85105,1.85115,38999999.0
2006-05-05 02:06:00,1.85113,1.85122,1.85112,1.85112,89699999.0
2006-05-05 02:07:00,1.85115,1.85115,1.85115,1.85115,1300000.0
2006-05-05 02:08:00,1.85119,1.85119,1.85116,1.85116,5300000.0
2006-05-05 02:09:00,1.85118,1.85118,1.85115,1.85115,19600000.0
2006-05-05 02:10:00,1.8512,1.8512,1.85103,1.85108,89100000.0
2006-05-05 02:11:00,1.8512,1.8512,1.85084,1.85095,63550000.0
2006-05-05 02:12:00,1.85087,1.8509,1.85084,1.85084,86600000.0
2006-05-05 02:13:00,1.85092,1.8511,1.85092,1.85101,66750000.0
2006-05-05 02:14:00,1.85102,1.85102,1.85092,1.85097,28500000.0
2006-05-05 02:15:00,1.85107,1.85113,1.85101,1.85113,9100000.0
2006-05-05 02:16:00,1.85115,1.85126,1.85115,1.85126,39200000.0
2006-05-05 02:17:00,1.85125,1.85125,1.8512,1.8512,34100000.0
2006-05-05 02:18:00,1.85123,1.85135,1.8512,1.85135,120599999.0
2006-05-05 02:19:00,1.85129,1.85132,1.85121,1.85127,53100000.0
2006-05-05 02:20:00,1.85127,1.85139,1.85124,1.85136,60800000.0
2006-05-05 02:21:00,1.85137,1.85139,1.85124,1.85124,31500000.0
2006-05-05 02:22:00,1.85113,1.85119,1.85109,1.85109,90099999.0
2006-05-05 02:23:00,1.85109,1.85111,1.85101,1.85108,41599999.0
2006-05-05 02:24:00,1.85115,1.85121,1.85091,1.85097,99899999.0
2006-05-05 02:25:00,1.85095,1.85115,1.85095,1.85115,59300000.0
2006-05-05 02:26:00,1.85122,1.85132,1.8511,1.85128,46900000.0
2006-05-05 02:27:00,1.85124,1.8514,1.85122,1.8514,64200001.0
2006-05-05 02:28:00,1.8513,1.85134,1.85126,1.85134,58500000.0
2006-05-05 02:29:00,1.85131,1.85131,1.85122,1.85127,30400000.0
2006-05-05 02:30:00,1.85115,1.85116,1.8511,1.85116,32400000.0
2006-05-05 02:31:00,1.85122,1.85122,1.85088,1.85088,14200000.0
2006-05-05 02:32:00,1.85112,1.85121,1.85112,1.85118,21000000.0
2006-05-05 02:33:00,1.85122,1.85122,1.85105,1.85105,68899999.0
2006-05-05 02:34:00,1.85112,1.85126,1.85103,1.85103,99000000.0
2006-05-05 02:35:00,1.85095,1.85096,1.85089,1.85096,30100000.0
2006-05-05 02:36:00,1.85098,1.85098,1.8509,1.85092,15200000.0
2006-05-05 02:37:00,1.85095,1.85095,1.85088,1.85088,8400000.0
2006-05-05 02:38:00,1.85084,1.85084,1.85055,1.85073,73899999.0
2006-05-05 02:39:00,1.85075,1.85075,1.85067,1.85075,88400002.0
2006-05-05 02:40:00,1.8507,1.8507,1.8507,1.8507,85600001.0
2006-05-05 02:41:00,1.8507,1.85075,1.8507,1.8507,84100000.0
2006-05-05 02:42:00,1.85072,1.85075,1.85067,1.85075,89199999.0
2006-05-05 02:43:00,1.85067,1.85069,1.85059,1.85063,77100001.0
2006-05-05 02:44:00,1.85063,1.85075,1.8506,1.85075,78100001.0
2006-05-05 02:45:00,1.85068,1.85068,1.85057,1.85057,35400001.0
2006-05-05 02:46:00,1.85058,1.85069,1.85051,1.85051,87300001.0
2006-05-05 02:47:00,1.85052,1.85061,1.85052,1.85059,47700001.0
2006-05-05 02:48:00,1.85059,1.8506,1.85044,1.85045,58100001.0
2006-05-05 02:49:00,1.8504,1.85045,1.8504,1.8504,33800000.0
2006-05-05 02:50:00,1.8504,1.85045,1.8504,1.85045,14200000.0
2006-05-05 02:51:00,1.85039,1.85049,1.85039,1.85047,49000000.0
2006-05-05 02:52:00,1.85037,1.85037,1.85029,1.85029,90200000.0
2006-05-05 02:53:00,1.8503,1.85042,1.8503,1.85042,9400000.0
2006-05-05 02:54:00,1.8505,1.85058,1.85048,1.85048,60900000.0
2006-05-05 02:55:00,1.8504,1.8504,1.85035,1.85035,30100000.0
2006-05-05 02:56:00,1.85043,1.85043,1.85027,1.85038,108300002.0
2006-05-05 02:57:00,1.8504,1.85047,1.85039,1.85045,77399999.0
2006-05-05 02:58:00,1.85045,1.85047,1.85042,1.85047,34000000.0
2006-05-05 02:59:00,1.85045,1.85045,1.85035,1.85035,7600000.0
2006-05-05 03:00:00,1.8504,1.85047,1.85038,1.85047,32200000.0
2006-05-05 03:01:00,1.85054,1.85064,1.85054,1.85059,62600000.0
2006-05-05 03:02:00,1.85055,1.85065,1.85055,1.8506,33100000.0
2006-05-05 03:03:00,1.85071,1.85099,1.85071,1.85099,44900001.0
2006-05-05 03:04:00,1.851,1.85121,1.85093,1.85098,81699999.0
2006-05-05 03:05:00,1.85089,1.85099,1.85085,1.85085,35900000.0
2006-05-05 03:06:00,1.8507,1.8507,1.85048,1.85048,81000000.0
2006-05-05 03:07:00,1.8505,1.85055,1.8505,1.85055,26900000.0
2006-05-05 03:08:00,1.85055,1.85055,1.85055,1.85055,6800000.0
2006-05-05 03:09:00,1.85055,1.85055,1.85045,1.85055,48800000.0
2006-05-05 03:10:00,1.85051,1.85051,1.85032,1.85032,21700000.0
2006-05-05 03:11:00,1.85035,1.85035,1.8503,1.8503,23600000.0
2006-05-05 03:12:00,1.8503,1.8504,1.8503,1.85037,95300000.0
2006-05-05 03:13:00,1.8504,1.85056,1.85038,1.85056,71099999.0
2006-05-05 03:14:00,1.85053,1.85053,1.85052,1.85052,15500000.0
2006-05-05 03:15:00,1.85047,1.85047,1.85038,1.85038,15600000.0
2006-05-05 03:16:00,1.85043,1.8505,1.85043,1.85045,69300001.0
2006-05-05 03:17:00,1.85042,1.8506,1.85042,1.8506,66999999.0
2006-05-05 03:18:00,1.8506,1.85065,1.85058,1.85062,87799998.0
2006-05-05 03:19:00,1.85055,1.8506,1.85055,1.8506,48199999.0
2006-05-05 03:20:00,1.85065,1.85065,1.8506,1.8506,8000000.0
2006-05-05 03:21:00,1.8506,1.8506,1.8506,1.8506,13200000.0
2006-05-05 03:22:00,1.85061,1.85071,1.85061,1.85062,27300000.0
2006-05-05 03:23:00,1.85069,1.85069,1.85043,1.85065,64400001.0
2006-05-05 03:24:00,1.85056,1.85063,1.85047,1.85058,42900001.0
2006-05-05 03:25:00,1.8506,1.85065,1.85057,1.8506,27100000.0
2006-05-05 03:26:00,1.85058,1.85065,1.85058,1.85065,46800000.0
2006-05-05 03:27:00,1.85062,1.8507,1.85062,1.85067,32600000.0
2006-05-05 03:28:00,1.85075,1.85089,1.85075,1.85087,40300000.0
2006-05-05 03:29:00,1.85084,1.85084,1.85071,1.85071,16000000.0
2006-05-05 03:30:00,1.85061,1.85061,1.85054,1.85054,7700000.0
2006-05-05 03:31:00,1.85052,1.85055,1.85052,1.85055,11000000.0
2006-05-05 03:32:00,1.85058,1.85062,1.85055,1.85058,51700001.0
2006-05-05 03:33:00,1.85048,1.85048,1.85048,1.85048,8000000.0
2006-05-05 03:34:00,1.85056,1.85061,1.85049,1.85058,66500001.0
2006-05-05 03:35:00,1.85054,1.85062,1.85054,1.8506,22600000.0
2006-05-05 03:36:00,1.85057,1.85065,1.85057,1.8506,73200000.0
2006-05-05 03:37:00,1.85061,1.85061,1.85054,1.85054,16300000.0
2006-05-05 03:38:00,1.85052,1.85061,1.85046,1.85046,33900000.0
2006-05-05 03:39:00,1.8505,1.85055,1.8505,1.8505,82100000.0
2006-05-05 03:40:00,1.85055,1.85055,1.85048,1.85055,23200000.0
2006-05-05 03:41:00,1.85048,1.85048,1.85048,1.85048,2000000.0
2006-05-05 03:42:00,1.85045,1.85055,1.85045,1.8505,70699998.0
2006-05-05 03:43:00,1.8505,1.8505,1.8505,1.8505,5200000.0
2006-05-05 03:44:00,1.8505,1.8505,1.8505,1.8505,13700000.0
2006-05-05 03:45:00,1.8505,1.8506,1.8505,1.85057,39500000.0
2006-05-05 03:46:00,1.85046,1.85048,1.85036,1.85036,40100000.0
2006-05-05 03:47:00,1.8504,1.85045,1.85038,1.85045,38100000.0
2006-05-05 03:48:00,1.8504,1.85045,1.85035,1.85045,84400001.0
2006-05-05 03:49:00,1.8504,1.85045,1.85035,1.85045,20400000.0
2006-05-05 03:50:00,1.8504,1.8504,1.85038,1.85038,8800000.0
2006-05-05 03:51:00,1.8504,1.85045,1.8504,1.8504,130700000.0
2006-05-05 03:52:00,1.85045,1.85045,1.8504,1.85045,20099999.0
2006-05-05 03:53:00,1.8504,1.85045,1.8504,1.85045,97800001.0
2006-05-05 03:54:00,1.85045,1.85045,1.85037,1.85037,63800001.0
2006-05-05 03:55:00,1.8504,1.85045,1.8504,1.85045,52699999.0
2006-05-05 03:56:00,1.85043,1.85043,1.85032,1.85037,17400000.0
2006-05-05 03:57:00,1.85032,1.85044,1.85032,1.8504,32900001.0
2006-05-05 03:58:00,1.85047,1.8507,1.85047,1.85063,69699999.0
2006-05-05 03:59:00,1.8506,1.85068,1.8506,1.85068,13900000.0
2006-05-05 04:00:00,1.8506,1.8506,1.85048,1.85048,13500000.0
2006-05-05 04:01:00,1.85052,1.85052,1.8505,1.8505,11800000.0
2006-05-05 04:02:00,1.8505,1.85051,1.85037,1.85051,45100000.0
2006-05-05 04:03:00,1.85048,1.85048,1.85039,1.85042,58100000.0
2006-05-05 04:04:00,1.85038,1.85045,1.85038,1.8504,59600001.0
2006-05-05 04:05:00,1.8504,1.85045,1.85038,1.85045,58499999.0
2006-05-05 04:06:00,1.85036,1.85052,1.85036,1.85041,26500000.0
2006-05-05 04:07:00,1.85043,1.8505,1.8504,1.8504,81300001.0
2006-05-05 04:08:00,1.85055,1.85055,1.85045,1.85055,112700000.0
2006-05-05 04:09:00,1.85055,1.85055,1.85048,1.8505,36600000.0
2006-05-05 04:10:00,1.85045,1.8505,1.85045,1.8505,20100000.0
2006-05-05 04:11:00,1.85055,1.85055,1.8505,1.8505,42800001.0
2006-05-05 04:12:00,1.85052,1.85052,1.85041,1.85041,41000000.0
2006-05-05 04:13:00,1.85042,1.85042,1.85023,1.85025,161200002.0
2006-05-05 04:14:00,1.8503,1.85035,1.8502,1.8502,45300001.0
2006-05-05 04:15:00,1.8503,1.85035,1.85027,1.85035,32800000.0
2006-05-05 04:16:00,1.8503,1.85035,1.8503,1.8503,73699999.0
2006-05-05 04:17:00,1.85028,1.8503,1.85028,1.8503,400000.0
2006-05-05 04:18:00,1.85035,1.85038,1.85035,1.85035,42499999.0
2006-05-05 04:19:00,1.85035,1.85045,1.85035,1.85045,50200001.0
2006-05-05 04:20:00,1.85035,1.85045,1.85035,1.8504,27000000.0
2006-05-05 04:21:00,1.85045,1.85047,1.85045,1.85045,49300000.0
2006-05-05 04:22:00,1.85041,1.85058,1.85041,1.85054,57200000.0
2006-05-05 04:23:00,1.85055,1.85055,1.8505,1.8505,14800000.0
2006-05-05 04:24:00,1.85052,1.85055,1.8505,1.8505,89300000.0
2006-05-05 04:25:00,1.8505,1.8505,1.8505,1.8505,19700000.0
2006-05-05 04:26:00,1.85055,1.85055,1.85045,1.8505,14900000.0
2006-05-05 04:27:00,1.85055,1.85055,1.85047,1.85055,64899999.0
2006-05-05 04:28:00,1.85051,1.85072,1.8505,1.85072,98699999.0
2006-05-05 04:29:00,1.85078,1.85085,1.85076,1.85077,64749999.0
2006-05-05 04:30:00,1.85073,1.85079,1.85073,1.85074,40500000.0
2006-05-05 04:31:00,1.8507,1.8507,1.8507,1.8507,8400000.0
2006-05-05 04:32:00,1.85066,1.85072,1.85057,1.85072,58500000.0
2006-05-05 04:33:00,1.85082,1.85116,1.85082,1.85097,33000000.0
2006-05-05 04:34:00,1.85121,1.85129,1.85121,1.85129,1800000.0
2006-05-05 04:35:00,1.85133,1.85149,1.85133,1.85145,84100000.0
2006-05-05 04:36:00,1.8514,1.85145,1.85129,1.85137,45100000.0
2006-05-05 04:37:00,1.85123,1.85123,1.85087,1.85097,86300000.0
2006-05-05 04:38:00,1.85107,1.8512,1.85086,1.85115,62000000.0
2006-05-05 04:39:00,1.85133,1.85145,1.85133,1.85136,37000001.0
2006-05-05 04:40:00,1.85144,1.85144,1.85132,1.85132,12800000.0
2006-05-05 04:41:00,1.85137,1.85148,1.85137,1.85148,3600000.0
2006-05-05 04:42:00,1.8515,1.85155,1.85148,1.85148,57600000.0
2006-05-05 04:43:00,1.85145,1.85149,1.85138,1.8514,80999999.0
2006-05-05 04:44:00,1.85128,1.85131,1.85118,1.85118,46500000.0
2006-05-05 04:45:00,1.85121,1.85128,1.85117,1.85128,55799999.0
2006-05-05 04:46:00,1.85125,1.85125,1.8512,1.8512,6100000.0
2006-05-05 04:47:00,1.8512,1.85131,1.8512,1.85121,67099999.0
2006-05-05 04:48:00,1.8512,1.8512,1.8511,1.8511,5900000.0
2006-05-05 04:49:00,1.85093,1.85093,1.8509,1.8509,4200000.0
2006-05-05 04:50:00,1.85082,1.85092,1.85072,1.85079,68100000.0
2006-05-05 04:51:00,1.85068,1.85081,1.85062,1.85081,73200000.0
2006-05-05 04:52:00,1.8507,1.8507,1.8506,1.8506,37300001.0
2006-05-05 04:53:00,1.85038,1.85045,1.85033,1.85045,14800000.0
2006-05-05 04:54:00,1.85048,1.85048,1.85042,1.85042,30300000.0
2006-05-05 04:55:00,1.8504,1.85047,1.85038,1.85047,23800000.0
2006-05-05 04:56:00,1.8504,1.8504,1.8504,1.8504,2400000.0
2006-05-05 04:57:00,1.85042,1.85045,1.85038,1.85045,68400000.0
2006-05-05 04:58:00,1.85035,1.85047,1.85035,1.8504,50800000.0
2006-05-05 04:59:00,1.85042,1.85042,1.85042,1.85042,7400000.0
2006-05-05 05:00:00,1.85045,1.85045,1.8504,1.8504,46099999.0
2006-05-05 05:01:00,1.85035,1.85035,1.85035,1.85035,9900000.0
2006-05-05 05:02:00,1.85029,1.85029,1.85019,1.85019,7000000.0
2006-05-05 05:03:00,1.8501,1.85017,1.8501,1.85017,10000000.0
2006-05-05 05:04:00,1.8502,1.8502,1.8502,1.8502,11200000.0
2006-05-05 05:05:00,1.85025,1.85025,1.85025,1.85025,58099998.0
2006-05-05 05:06:00,1.85014,1.8502,1.85012,1.85012,18400000.0
2006-05-05 05:07:00,1.8501,1.85013,1.85003,1.8501,52700000.0
2006-05-05 05:08:00,1.85013,1.85024,1.85013,1.85023,37300000.0
2006-05-05 05:09:00,1.85026,1.85031,1.85026,1.85029,20100000.0
2006-05-05 05:10:00,1.85033,1.85052,1.85033,1.85051,34699999.0
2006-05-05 05:11:00,1.8506,1.8506,1.85045,1.8505,52900000.0
2006-05-05 05:12:00,1.85044,1.85044,1.85036,1.85036,21300000.0
2006-05-05 05:13:00,1.85025,1.8504,1.85025,1.8503,60000001.0
2006-05-05 05:14:00,1.85028,1.85038,1.85025,1.85037,112600001.0
2006-05-05 05:15:00,1.85041,1.85041,1.85028,1.85032,38200000.0
2006-05-05 05:16:00,1.85033,1.85038,1.85021,1.8503,120699998.0
2006-05-05 05:17:00,1.85042,1.85053,1.8504,1.85046,64499999.0
2006-05-05 05:18:00,1.85046,1.85059,1.85046,1.85057,71500001.0
2006-05-05 05:19:00,1.85047,1.85068,1.85047,1.85068,96099997.0
2006-05-05 05:20:00,1.85067,1.85075,1.85067,1.8507,28200000.0
2006-05-05 05:21:00,1.8507,1.85078,1.85068,1.8507,28500000.0
2006-05-05 05:22:00,1.85077,1.85084,1.85074,1.85077,41400000.0
2006-05-05 05:23:00,1.85077,1.85087,1.85077,1.85081,59100000.0
2006-05-05 05:24:00,1.85075,1.8508,1.85075,1.8508,31999999.0
2006-05-05 05:25:00,1.8508,1.85085,1.8508,1.85085,77100001.0
2006-05-05 05:26:00,1.8508,1.85085,1.85078,1.85082,32300000.0
2006-05-05 05:27:00,1.85085,1.85085,1.85085,1.85085,800000.0
2006-05-05 05:28:00,1.85085,1.85085,1.85078,1.85078,26700000.0
2006-05-05 05:29:00,1.8508,1.8508,1.85075,1.8508,40900000.0
2006-05-05 05:30:00,1.8508,1.85085,1.8508,1.85085,27900000.0
2006-05-05 05:31:00,1.85082,1.85086,1.85082,1.85083,13000000.0
2006-05-05 05:32:00,1.85085,1.85086,1.85072,1.85085,81700000.0
2006-05-05 05:33:00,1.85092,1.85092,1.85085,1.8509,30400000.0
2006-05-05 05:34:00,1.85092,1.85094,1.85063,1.85087,87500000.0
2006-05-05 05:35:00,1.8508,1.85085,1.8508,1.85085,13600000.0
2006-05-05 05:36:00,1.8508,1.85085,1.8508,1.85085,62599997.0
2006-05-05 05:37:00,1.8508,1.85089,1.8508,1.85084,26900000.0
2006-05-05 05:38:00,1.85098,1.85098,1.85093,1.85093,18700000.0
2006-05-05 05:39:00,1.8509,1.8509,1.85087,1.85087,29500000.0
2006-05-05 05:40:00,1.85093,1.85093,1.85074,1.85088,100499999.0
2006-05-05 05:41:00,1.8509,1.85095,1.85085,1.85085,101999998.0
2006-05-05 05:42:00,1.85093,1.85097,1.85093,1.85097,16700000.0
2006-05-05 05:43:00,1.85092,1.85095,1.8509,1.85092,29400000.0
2006-05-05 05:44:00,1.85095,1.85095,1.85088,1.85088,21600000.0
2006-05-05 05:45:00,1.8509,1.85098,1.85087,1.85098,46100000.0
2006-05-05 05:46:00,1.85093,1.85104,1.8509,1.85099,47500000.0
2006-05-05 05:47:00,1.85093,1.85093,1.85081,1.85092,62300000.0
2006-05-05 05:48:00,1.8509,1.85092,1.85078,1.85092,23700000.0
2006-05-05 05:49:00,1.85082,1.8509,1.85082,1.8509,11650000.0
2006-05-05 05:50:00,1.85097,1.85097,1.85097,1.85097,17600000.0
2006-05-05 05:51:00,1.8509,1.85098,1.8509,1.85095,21500000.0
2006-05-05 05:52:00,1.8509,1.85095,1.8509,1.85095,43700000.0
2006-05-05 05:53:00,1.8509,1.85095,1.85085,1.85093,49900000.0
2006-05-05 05:54:00,1.85095,1.85098,1.8508,1.85095,38500000.0
2006-05-05 05:55:00,1.8509,1.85095,1.8509,1.8509,35500000.0
2006-05-05 05:56:00,1.85087,1.85095,1.85087,1.8509,54800001.0
2006-05-05 05:57:00,1.85095,1.85095,1.8509,1.85095,23100000.0
2006-05-05 05:58:00,1.85095,1.85095,1.85085,1.8509,48999999.0
2006-05-05 05:59:00,1.85088,1.85095,1.85085,1.8509,99899999.0
2006-05-05 06:00:00,1.85095,1.85095,1.85085,1.85087,60799999.0
2006-05-05 06:01:00,1.85088,1.85088,1.85069,1.85074,22600000.0
2006-05-05 06:02:00,1.85076,1.85078,1.85065,1.85076,55899999.0
2006-05-05 06:03:00,1.85087,1.85087,1.85075,1.85085,18100000.0
2006-05-05 06:04:00,1.85085,1.85085,1.85085,1.85085,3200000.0
2006-05-05 06:05:00,1.85081,1.85089,1.8508,1.85088,12700000.0
2006-05-05 06:06:00,1.85085,1.85095,1.85085,1.8509,42300000.0
2006-05-05 06:07:00,1.8509,1.85095,1.85085,1.8509,55400000.0
2006-05-05 06:08:00,1.8509,1.85095,1.8509,1.85095,6700000.0
2006-05-05 06:09:00,1.8509,1.85095,1.8509,1.8509,74399999.0
2006-05-05 06:10:00,1.8509,1.85095,1.85085,1.85095,39800000.0
2006-05-05 06:11:00,1.85095,1.85095,1.8509,1.8509,71699999.0
2006-05-05 06:12:00,1.85095,1.85095,1.85087,1.8509,24600000.0
2006-05-05 06:13:00,1.8509,1.85095,1.8509,1.8509,54799998.0
2006-05-05 06:14:00,1.85088,1.85088,1.85088,1.85088,25600000.0
2006-05-05 06:15:00,1.85095,1.85095,1.85083,1.85095,58100000.0
2006-05-05 06:16:00,1.85089,1.8509,1.85083,1.85083,81900000.0
2006-05-05 06:17:00,1.85088,1.85089,1.8508,1.85088,44400000.0
2006-05-05 06:18:00,1.851,1.85106,1.851,1.85106,27300000.0
2006-05-05 06:19:00,1.851,1.85114,1.851,1.85107,77000002.0
2006-05-05 06:20:00,1.85097,1.85102,1.85097,1.85102,26800000.0
2006-05-05 06:21:00,1.851,1.85107,1.851,1.851,71700000.0
2006-05-05 06:22:00,1.85099,1.85113,1.85099,1.85107,130900000.0
2006-05-05 06:23:00,1.85108,1.85108,1.85098,1.851,42199999.0
2006-05-05 06:24:00,1.85105,1.85105,1.85098,1.85102,133200002.0
2006-05-05 06:25:00,1.85108,1.85108,1.85095,1.85098,53500000.0
2006-05-05 06:26:00,1.85097,1.85105,1.85097,1.85105,8000000.0
2006-05-05 06:27:00,1.85097,1.85113,1.85095,1.85113,42300000.0
2006-05-05 06:28:00,1.8511,1.85118,1.8511,1.8511,60000000.0
2006-05-05 06:29:00,1.85117,1.85117,1.85117,1.85117,10000000.0
2006-05-05 06:30:00,1.8511,1.85115,1.85105,1.85115,68999999.0
2006-05-05 06:31:00,1.85108,1.85115,1.85108,1.8511,47000001.0
2006-05-05 06:32:00,1.8511,1.8511,1.85107,1.8511,105500000.0
2006-05-05 06:33:00,1.85113,1.85113,1.85113,1.85113,9200000.0
2006-05-05 06:34:00,1.85105,1.85115,1.85105,1.85112,78100000.0
2006-05-05 06:35:00,1.8511,1.8511,1.85105,1.85105,13600000.0
2006-05-05 06:36:00,1.85115,1.85115,1.8511,1.8511,54300000.0
2006-05-05 06:37:00,1.8511,1.8511,1.8511,1.8511,18100000.0
2006-05-05 06:38:00,1.85113,1.85113,1.85106,1.85113,22100000.0
2006-05-05 06:39:00,1.8511,1.85115,1.8511,1.85115,20200000.0
2006-05-05 06:40:00,1.85113,1.85113,1.85103,1.85103,20400000.0
2006-05-05 06:41:00,1.85118,1.85141,1.85115,1.85141,71900000.0
2006-05-05 06:42:00,1.8514,1.8514,1.85125,1.85128,47900000.0
2006-05-05 06:43:00,1.85142,1.85158,1.85142,1.8515,54100000.0
2006-05-05 06:44:00,1.85158,1.8516,1.85138,1.85138,59800000.0
2006-05-05 06:45:00,1.85122,1.85122,1.85098,1.85108,66599998.0
2006-05-05 06:46:00,1.85112,1.85112,1.85099,1.85109,40299999.0
2006-05-05 06:47:00,1.85107,1.85111,1.8509,1.8509,90000001.0
2006-05-05 06:48:00,1.85095,1.85095,1.85085,1.85095,54300002.0
2006-05-05 06:49:00,1.85085,1.85085,1.85085,1.85085,2400000.0
2006-05-05 06:50:00,1.85095,1.85107,1.85095,1.85107,18400000.0
2006-05-05 06:51:00,1.85113,1.85125,1.85104,1.85105,51900000.0
2006-05-05 06:52:00,1.85103,1.85111,1.85082,1.85082,6800000.0
2006-05-05 06:53:00,1.8512,1.85129,1.8512,1.85127,49200000.0
2006-05-05 06:54:00,1.85127,1.85133,1.85123,1.85133,57600002.0
2006-05-05 06:55:00,1.8513,1.8513,1.8513,1.8513,7200000.0
2006-05-05 06:56:00,1.85125,1.85135,1.85125,1.85135,3900000.0
2006-05-05 06:57:00,1.85137,1.85143,1.85137,1.85143,3800000.0
2006-05-05 06:58:00,1.8515,1.85154,1.85139,1.85154,49300000.0
2006-05-05 06:59:00,1.85148,1.85148,1.85138,1.85138,16700000.0
2006-05-05 07:00:00,1.85153,1.85153,1.85144,1.85145,62200000.0
2006-05-05 07:01:00,1.85146,1.85155,1.85135,1.85138,56699999.0
2006-05-05 07:02:00,1.85143,1.85145,1.85143,1.85145,10500000.0
2006-05-05 07:03:00,1.85143,1.85155,1.85143,1.85149,111899999.0
2006-05-05 07:04:00,1.85151,1.85151,1.85144,1.85144,23900000.0
2006-05-05 07:05:00,1.85139,1.8515,1.85139,1.85148,9900000.0
2006-05-05 07:06:00,1.85153,1.85153,1.85147,1.85147,43999999.0
2006-05-05 07:07:00,1.85157,1.85157,1.8515,1.8515,58200000.0
2006-05-05 07:08:00,1.85165,1.85184,1.85165,1.85178,82900000.0
2006-05-05 07:09:00,1.8517,1.8517,1.8516,1.8517,49200000.0
2006-05-05 07:10:00,1.8517,1.85175,1.8517,1.85175,17100000.0
2006-05-05 07:11:00,1.85167,1.85168,1.85167,1.85168,12400000.0
2006-05-05 07:12:00,1.85173,1.85173,1.8517,1.8517,18700000.0
2006-05-05 07:13:00,1.85178,1.85183,1.85173,1.85177,59400000.0
2006-05-05 07:14:00,1.85175,1.85185,1.85175,1.8518,130300002.0
2006-05-05 07:15:00,1.85185,1.85185,1.8517,1.85185,55700001.0
2006-05-05 07:16:00,1.85187,1.85187,1.85178,1.8518,64700000.0
2006-05-05 07:17:00,1.85192,1.85202,1.8519,1.85196,30000000.0
2006-05-05 07:18:00,1.85195,1.85201,1.85188,1.85199,101299999.0
2006-05-05 07:19:00,1.85203,1.85213,1.85203,1.85205,53900000.0
2006-05-05 07:20:00,1.85208,1.85221,1.85208,1.85216,62799999.0
2006-05-05 07:21:00,1.8521,1.85218,1.8521,1.85215,85100000.0
2006-05-05 07:22:00,1.85211,1.85221,1.85211,1.85218,23400000.0
2006-05-05 07:23:00,1.85205,1.85205,1.85197,1.85197,24900000.0
2006-05-05 07:24:00,1.85193,1.85193,1.8516,1.85185,84800000.0
2006-05-05 07:25:00,1.85192,1.852,1.85183,1.85184,27300000.0
2006-05-05 07:26:00,1.85178,1.85196,1.85178,1.85187,94199999.0
2006-05-05 07:27:00,1.85182,1.852,1.8518,1.85185,52800000.0
2006-05-05 07:28:00,1.85188,1.8519,1.85188,1.8519,35399998.0
2006-05-05 07:29:00,1.85195,1.85195,1.85195,1.85195,1600000.0
2006-05-05 07:30:00,1.85195,1.85195,1.8519,1.8519,21800000.0
2006-05-05 07:31:00,1.85188,1.85193,1.85185,1.8519,64600000.0
2006-05-05 07:32:00,1.8519,1.85195,1.8519,1.8519,44600000.0
2006-05-05 07:33:00,1.85195,1.85195,1.85188,1.85195,123300000.0
2006-05-05 07:34:00,1.8519,1.85195,1.85188,1.8519,103199998.0
2006-05-05 07:35:00,1.85191,1.85191,1.85173,1.85173,58000000.0
2006-05-05 07:36:00,1.85176,1.85176,1.85164,1.85164,90100000.0
2006-05-05 07:37:00,1.85152,1.85152,1.85137,1.85137,35199999.0
2006-05-05 07:38:00,1.85137,1.85137,1.85125,1.85135,91499999.0
2006-05-05 07:39:00,1.85123,1.85123,1.85117,1.85117,12300000.0
2006-05-05 07:40:00,1.85111,1.85118,1.85108,1.85118,78599998.0
2006-05-05 07:41:00,1.85125,1.85125,1.8512,1.8512,23600000.0
2006-05-05 07:42:00,1.8512,1.85125,1.85115,1.85115,42900000.0
2006-05-05 07:43:00,1.85124,1.85124,1.85105,1.8511,74299999.0
2006-05-05 07:44:00,1.85108,1.85116,1.85104,1.85116,34300000.0
2006-05-05 07:45:00,1.85112,1.85112,1.851,1.851,57299999.0
2006-05-05 07:46:00,1.85098,1.85102,1.85098,1.851,79200000.0
2006-05-05 07:47:00,1.85091,1.85094,1.85091,1.85094,32500001.0
2006-05-05 07:48:00,1.85102,1.85102,1.85096,1.85096,2200000.0
2006-05-05 07:49:00,1.85105,1.85108,1.851,1.85105,52100000.0
2006-05-05 07:50:00,1.85103,1.85104,1.85103,1.85104,25400001.0
2006-05-05 07:51:00,1.8511,1.8512,1.8511,1.85111,50900000.0
2006-05-05 07:52:00,1.85112,1.85112,1.85098,1.85099,11800000.0
2006-05-05 07:53:00,1.85102,1.85113,1.851,1.851,31500000.0
2006-05-05 07:54:00,1.85098,1.85098,1.85094,1.85098,61400000.0
2006-05-05 07:55:00,1.85097,1.85097,1.85083,1.85083,17600000.0
2006-05-05 07:56:00,1.85091,1.85091,1.85068,1.8507,21500000.0
2006-05-05 07:57:00,1.85062,1.85076,1.85056,1.85072,34900000.0
2006-05-05 07:58:00,1.85078,1.85078,1.85051,1.85054,44400000.0
2006-05-05 07:59:00,1.85048,1.8506,1.85044,1.8506,28400000.0
2006-05-05 08:00:00,1.8506,1.8506,1.8506,1.8506,39200001.0
2006-05-05 08:01:00,1.85071,1.85093,1.85071,1.85083,94699999.0
2006-05-05 08:02:00,1.85086,1.85088,1.85072,1.85072,19400000.0
2006-05-05 08:03:00,1.8507,1.85078,1.85067,1.85068,51300001.0
2006-05-05 08:04:00,1.85071,1.85083,1.85067,1.85083,98100000.0
2006-05-05 08:05:00,1.85088,1.85092,1.85076,1.85091,74399999.0
2006-05-05 08:06:00,1.85083,1.8509,1.85083,1.8509,3300000.0
2006-05-05 08:07:00,1.8508,1.85085,1.85078,1.8508,65200000.0
2006-05-05 08:08:00,1.8508,1.85085,1.85075,1.85085,71100001.0
2006-05-05 08:09:00,1.85078,1.85087,1.85069,1.85079,70199999.0
2006-05-05 08:10:00,1.8507,1.85077,1.85064,1.85075,76500000.0
2006-05-05 08:11:00,1.8508,1.85082,1.85079,1.8508,65100000.0
2006-05-05 08:12:00,1.8508,1.85091,1.85077,1.85077,80000000.0
2006-05-05 08:13:00,1.85074,1.85079,1.85073,1.85075,31800000.0
2006-05-05 08:14:00,1.85081,1.85081,1.85069,1.85069,27200000.0
2006-05-05 08:15:00,1.85068,1.85071,1.85059,1.8507,86650001.0
2006-05-05 08:16:00,1.85058,1.85081,1.85058,1.85081,39500000.0
2006-05-05 08:17:00,1.85078,1.85078,1.85072,1.85075,17400000.0
2006-05-05 08:18:00,1.8508,1.85089,1.8508,1.85084,55600000.0
2006-05-05 08:19:00,1.85084,1.85084,1.85075,1.85084,27100000.0
2006-05-05 08:20:00,1.85082,1.85082,1.85057,1.85074,74400000.0
2006-05-05 08:21:00,1.85071,1.85078,1.85067,1.85074,72600000.0
2006-05-05 08:22:00,1.85085,1.85085,1.85085,1.85085,7600000.0
2006-05-05 08:23:00,1.85083,1.85087,1.85075,1.85085,15100000.0
2006-05-05 08:24:00,1.85081,1.85081,1.85057,1.85057,37600000.0
2006-05-05 08:25:00,1.85041,1.85096,1.85041,1.85096,63900001.0
2006-05-05 08:26:00,1.851,1.85111,1.85085,1.85086,74700000.0
2006-05-05 08:27:00,1.85081,1.85092,1.85074,1.85074,55500000.0
2006-05-05 08:28:00,1.85061,1.85074,1.85061,1.85065,38200000.0
2006-05-05 08:29:00,1.85058,1.851,1.85055,1.851,57700000.0
2006-05-05 08:30:00,1.85088,1.85131,1.85087,1.85131,50500000.0
2006-05-05 08:31:00,1.85128,1.85138,1.85116,1.85122,94500000.0
2006-05-05 08:32:00,1.85104,1.85132,1.85104,1.85132,97900002.0
2006-05-05 08:33:00,1.85139,1.85139,1.85115,1.85115,38000000.0
2006-05-05 08:34:00,1.85107,1.85116,1.851,1.851,33700000.0
2006-05-05 08:35:00,1.85096,1.85096,1.85072,1.85072,47300000.0
2006-05-05 08:36:00,1.85074,1.85085,1.85067,1.85076,59200000.0
2006-05-05 08:37:00,1.8508,1.85099,1.85071,1.85097,79500000.0
2006-05-05 08:38:00,1.85106,1.85111,1.85095,1.85098,78400000.0
2006-05-05 08:39:00,1.85097,1.85097,1.85064,1.85066,109499999.0
2006-05-05 08:40:00,1.85063,1.85085,1.85063,1.85085,76599999.0
2006-05-05 08:41:00,1.85093,1.85093,1.85075,1.85075,95800000.0
2006-05-05 08:42:00,1.8508,1.85082,1.85065,1.85072,56000000.0
2006-05-05 08:43:00,1.85076,1.85104,1.85073,1.85098,59750002.0
2006-05-05 08:44:00,1.85095,1.85095,1.85083,1.85083,36199999.0
2006-05-05 08:45:00,1.85072,1.85084,1.85071,1.85081,47800000.0
2006-05-05 08:46:00,1.85081,1.85087,1.85076,1.85083,22400000.0
2006-05-05 08:47:00,1.85082,1.85082,1.85072,1.85082,71900000.0
2006-05-05 08:48:00,1.85093,1.85105,1.85079,1.85079,77300000.0
2006-05-05 08:49:00,1.85087,1.85098,1.85087,1.85095,77100001.0
2006-05-05 08:50:00,1.85095,1.85117,1.85095,1.85117,44800001.0
2006-05-05 08:51:00,1.85118,1.85145,1.85118,1.85145,55700000.0
2006-05-05 08:52:00,1.8515,1.85201,1.85142,1.85201,80200000.0
2006-05-05 08:53:00,1.85206,1.85207,1.8519,1.85205,77200001.0
2006-05-05 08:54:00,1.85192,1.85197,1.85167,1.85167,55299999.0
2006-05-05 08:55:00,1.85164,1.85171,1.85104,1.8511,54900000.0
2006-05-05 08:56:00,1.85106,1.85106,1.8509,1.8509,33100000.0
2006-05-05 08:57:00,1.85088,1.85109,1.85088,1.85104,43100000.0
2006-05-05 08:58:00,1.85107,1.85115,1.85097,1.85115,78000000.0
2006-05-05 08:59:00,1.85127,1.8513,1.85107,1.85107,54800000.0
2006-05-05 09:00:00,1.85112,1.85131,1.85112,1.85114,73500001.0
2006-05-05 09:01:00,1.8512,1.8512,1.851,1.85101,62800000.0
2006-05-05 09:02:00,1.85094,1.85094,1.85067,1.85067,51900000.0
2006-05-05 09:03:00,1.85049,1.85049,1.84958,1.84967,92099997.0
2006-05-05 09:04:00,1.84989,1.85022,1.84981,1.85022,73300001.0
2006-05-05 09:05:00,1.85036,1.85041,1.84993,1.84993,99900001.0
2006-05-05 09:06:00,1.85003,1.85008,1.85003,1.85003,21600000.0
2006-05-05 09:07:00,1.85007,1.85015,1.85005,1.85005,31900000.0
2006-05-05 09:08:00,1.85001,1.85004,1.84973,1.84979,35800000.0
2006-05-05 09:09:00,1.84974,1.84977,1.84949,1.84972,42200000.0
2006-05-05 09:10:00,1.84992,1.85003,1.84979,1.84997,64100001.0
2006-05-05 09:11:00,1.85007,1.85008,1.85003,1.85003,19900000.0
2006-05-05 09:12:00,1.85007,1.8501,1.84995,1.84998,96300001.0
2006-05-05 09:13:00,1.84999,1.85011,1.84999,1.85011,1500000.0
2006-05-05 09:14:00,1.85015,1.8504,1.85009,1.8504,62700001.0
2006-05-05 09:15:00,1.8503,1.85043,1.85026,1.85038,118199998.0
2006-05-05 09:16:00,1.85032,1.85045,1.85026,1.85026,78900000.0
2006-05-05 09:17:00,1.85026,1.85027,1.85016,1.85016,57200000.0
2006-05-05 09:18:00,1.85018,1.85028,1.8501,1.8502,78400000.0
2006-05-05 09:19:00,1.85025,1.85035,1.85025,1.8503,17800000.0
2006-05-05 09:20:00,1.85021,1.85036,1.85021,1.8503,95700000.0
2006-05-05 09:21:00,1.85035,1.85046,1.85035,1.85045,84799998.0
2006-05-05 09:22:00,1.85042,1.85042,1.85034,1.85038,43400000.0
2006-05-05 09:23:00,1.85045,1.85045,1.8503,1.85043,106199999.0
2006-05-05 09:24:00,1.85042,1.85042,1.85032,1.85037,64400001.0
2006-05-05 09:25:00,1.85023,1.85033,1.85016,1.85016,65299999.0
2006-05-05 09:26:00,1.85011,1.85015,1.8498,1.84988,50800000.0
2006-05-05 09:27:00,1.84998,1.84998,1.8492,1.8492,69300000.0
2006-05-05 09:28:00,1.84887,1.8491,1.84872,1.849,80499999.0
2006-05-05 09:29:00,1.84906,1.84909,1.84897,1.84907,66200000.0
2006-05-05 09:30:00,1.84896,1.8492,1.84896,1.8492,75200002.0
2006-05-05 09:31:00,1.84917,1.84917,1.84834,1.84834,86100001.0
2006-05-05 09:32:00,1.84832,1.84838,1.84797,1.84838,66099999.0
2006-05-05 09:33:00,1.84845,1.84845,1.84826,1.84826,71599999.0
2006-05-05 09:34:00,1.84812,1.84812,1.84784,1.84794,51299999.0
2006-05-05 09:35:00,1.84792,1.84799,1.84766,1.84767,41700000.0
2006-05-05 09:36:00,1.84751,1.84789,1.84751,1.84786,58900000.0
2006-05-05 09:37:00,1.84795,1.84831,1.84795,1.84824,72900000.0
2006-05-05 09:38:00,1.8484,1.84863,1.8484,1.84849,98000003.0
2006-05-05 09:39:00,1.84842,1.84893,1.84842,1.84889,74599999.0
2006-05-05 09:40:00,1.84887,1.84905,1.84887,1.84905,17600000.0
2006-05-05 09:41:00,1.84873,1.84877,1.84869,1.8487,52299999.0
2006-05-05 09:42:00,1.84878,1.84886,1.84878,1.84886,23600000.0
2006-05-05 09:43:00,1.84892,1.84895,1.8489,1.8489,22800000.0
2006-05-05 09:44:00,1.8493,1.84954,1.84924,1.84946,69100000.0
2006-05-05 09:45:00,1.84938,1.84951,1.84919,1.84936,87500001.0
2006-05-05 09:46:00,1.84922,1.84928,1.84895,1.84901,75900001.0
2006-05-05 09:47:00,1.849,1.84945,1.849,1.84945,45999999.0
2006-05-05 09:48:00,1.84965,1.84978,1.84956,1.84976,72700000.0
2006-05-05 09:49:00,1.84989,1.85057,1.84989,1.85057,31300000.0
2006-05-05 09:50:00,1.8508,1.85101,1.8508,1.85085,29800000.0
2006-05-05 09:51:00,1.85075,1.85075,1.85048,1.8505,53200001.0
2006-05-05 09:52:00,1.85045,1.85049,1.85037,1.85037,60600000.0
2006-05-05 09:53:00,1.8503,1.85041,1.8503,1.8503,29000000.0
2006-05-05 09:54:00,1.85034,1.85063,1.85034,1.85063,85399999.0
2006-05-05 09:55:00,1.85075,1.85113,1.85075,1.85099,47600000.0
2006-05-05 09:56:00,1.85097,1.85097,1.85081,1.85082,40199999.0
2006-05-05 09:57:00,1.85087,1.85108,1.85087,1.85108,50299999.0
2006-05-05 09:58:00,1.85117,1.85117,1.85106,1.85106,55000000.0
2006-05-05 09:59:00,1.85097,1.85117,1.85097,1.85116,52100000.0
2006-05-05 10:00:00,1.85098,1.85098,1.85069,1.85069,26600000.0
2006-05-05 10:01:00,1.85075,1.85075,1.85046,1.85058,36800000.0
2006-05-05 10:02:00,1.85049,1.85049,1.85037,1.85037,72600001.0
2006-05-05 10:03:00,1.85033,1.85046,1.85025,1.8504,50200000.0
2006-05-05 10:04:00,1.8504,1.85048,1.85032,1.85038,57399999.0
2006-05-05 10:05:00,1.85038,1.85038,1.85024,1.85024,93600001.0
2006-05-05 10:06:00,1.85012,1.85036,1.85012,1.85012,69100000.0
2006-05-05 10:07:00,1.85023,1.85032,1.85016,1.85025,114100002.0
2006-05-05 10:08:00,1.85012,1.85012,1.84987,1.84989,68200000.0
2006-05-05 10:09:00,1.84989,1.84992,1.84957,1.84957,34600000.0
2006-05-05 10:10:00,1.84943,1.84943,1.84898,1.84914,72600000.0
2006-05-05 10:11:00,1.84902,1.84906,1.84893,1.84903,192799997.0
2006-05-05 10:12:00,1.84903,1.84926,1.84895,1.84926,62700000.0
2006-05-05 10:13:00,1.84925,1.8494,1.84925,1.8494,12200000.0
2006-05-05 10:14:00,1.84944,1.84965,1.84944,1.84965,103099999.0
2006-05-05 10:15:00,1.84965,1.84987,1.84955,1.84987,96200000.0
2006-05-05 10:16:00,1.84985,1.84985,1.84958,1.84958,27900000.0
2006-05-05 10:17:00,1.84951,1.84951,1.84928,1.84928,44799999.0
2006-05-05 10:18:00,1.84929,1.84933,1.84917,1.84922,43799999.0
2006-05-05 10:19:00,1.84916,1.84932,1.84916,1.84932,41200000.0
2006-05-05 10:20:00,1.84927,1.84929,1.84912,1.84919,82199999.0
2006-05-05 10:21:00,1.8492,1.84925,1.84916,1.84925,58100000.0
2006-05-05 10:22:00,1.84923,1.84923,1.84911,1.84911,20100000.0
2006-05-05 10:23:00,1.84908,1.84908,1.84889,1.84889,127300002.0
2006-05-05 10:24:00,1.84871,1.84871,1.84861,1.84869,59200000.0
2006-05-05 10:25:00,1.84875,1.84891,1.84872,1.84891,80799998.0
2006-05-05 10:26:00,1.84906,1.84924,1.84906,1.84921,71800001.0
2006-05-05 10:27:00,1.84931,1.84952,1.84931,1.84943,50700000.0
2006-05-05 10:28:00,1.84945,1.84959,1.84933,1.84945,38600000.0
2006-05-05 10:29:00,1.84941,1.84942,1.84931,1.84931,107499999.0
2006-05-05 10:30:00,1.84938,1.84942,1.84883,1.84883,47500000.0
2006-05-05 10:31:00,1.8489,1.8492,1.8489,1.84917,76100001.0
2006-05-05 10:32:00,1.84914,1.84932,1.84914,1.84928,114300002.0
2006-05-05 10:33:00,1.84937,1.84951,1.84924,1.84942,88800000.0
2006-05-05 10:34:00,1.84957,1.84967,1.84955,1.8496,31700000.0
2006-05-05 10:35:00,1.84959,1.84969,1.84959,1.84967,22899999.0
2006-05-05 10:36:00,1.84985,1.85005,1.84985,1.84993,51799999.0
2006-05-05 10:37:00,1.84984,1.84999,1.84981,1.84996,75299999.0
2006-05-05 10:38:00,1.84987,1.85005,1.84985,1.85005,86399998.0
2006-05-05 10:39:00,1.85003,1.85003,1.84982,1.84982,98400002.0
2006-05-05 10:40:00,1.84988,1.84994,1.84983,1.84994,54300000.0
2006-05-05 10:41:00,1.84994,1.85009,1.84994,1.84997,36300000.0
2006-05-05 10:42:00,1.84996,1.84996,1.84984,1.8499,55200000.0
2006-05-05 10:43:00,1.84996,1.84997,1.84984,1.84987,136900001.0
2006-05-05 10:44:00,1.84981,1.84981,1.84946,1.84946,88400002.0
2006-05-05 10:45:00,1.8495,1.84973,1.8495,1.84968,49899999.0
2006-05-05 10:46:00,1.84953,1.84959,1.84937,1.84937,81000001.0
2006-05-05 10:47:00,1.84927,1.84933,1.84924,1.84933,22900000.0
2006-05-05 10:48:00,1.84919,1.84926,1.84912,1.84919,98500000.0
2006-05-05 10:49:00,1.84918,1.84918,1.849,1.849,41000000.0
2006-05-05 10:50:00,1.84895,1.84903,1.84892,1.84892,52599998.0
2006-05-05 10:51:00,1.84901,1.84901,1.84892,1.84897,83300000.0
2006-05-05 10:52:00,1.84904,1.84904,1.84869,1.8487,70400000.0
2006-05-05 10:53:00,1.84865,1.8487,1.84853,1.84853,85500000.0
2006-05-05 10:54:00,1.84845,1.84845,1.84826,1.84832,21800000.0
2006-05-05 10:55:00,1.84842,1.84847,1.84829,1.8484,49100000.0
2006-05-05 10:56:00,1.84843,1.84873,1.84843,1.84873,124200000.0
2006-05-05 10:57:00,1.84874,1.84903,1.84866,1.84903,45100000.0
2006-05-05 10:58:00,1.84911,1.84911,1.84899,1.84909,161799999.0
2006-05-05 10:59:00,1.84908,1.84914,1.84904,1.84914,53600000.0
2006-05-05 11:00:00,1.84913,1.84924,1.84906,1.84917,33900000.0
2006-05-05 11:01:00,1.84909,1.84909,1.84894,1.84903,43500000.0
2006-05-05 11:02:00,1.84904,1.84904,1.84898,1.84898,93800000.0
2006-05-05 11:03:00,1.84904,1.84909,1.84891,1.84897,89200000.0
2006-05-05 11:04:00,1.84898,1.84898,1.84885,1.84885,53800000.0
2006-05-05 11:05:00,1.84891,1.84905,1.84886,1.84893,78699999.0
2006-05-05 11:06:00,1.84896,1.84896,1.84868,1.84868,54900000.0
2006-05-05 11:07:00,1.84865,1.84893,1.84865,1.8489,91399999.0
2006-05-05 11:08:00,1.84899,1.84919,1.84899,1.84901,32900000.0
2006-05-05 11:09:00,1.84896,1.84896,1.84869,1.84869,28200000.0
2006-05-05 11:10:00,1.84872,1.84875,1.84869,1.84875,48200000.0
2006-05-05 11:11:00,1.84873,1.84876,1.84862,1.84876,108299997.0
2006-05-05 11:12:00,1.84876,1.84876,1.84857,1.84857,80400000.0
2006-05-05 11:13:00,1.84859,1.8486,1.84846,1.84853,52600000.0
2006-05-05 11:14:00,1.84849,1.84854,1.84841,1.8485,88800000.0
2006-05-05 11:15:00,1.84847,1.84855,1.84842,1.84842,38500000.0
2006-05-05 11:16:00,1.84833,1.84833,1.84818,1.84818,57499999.0
2006-05-05 11:17:00,1.84806,1.84818,1.84806,1.84808,20900000.0
2006-05-05 11:18:00,1.84816,1.84824,1.84812,1.84824,112100001.0
2006-05-05 11:19:00,1.84819,1.84838,1.84819,1.84837,74199999.0
2006-05-05 11:20:00,1.84841,1.84849,1.84814,1.84814,36200000.0
2006-05-05 11:21:00,1.84817,1.84843,1.84807,1.84843,30500000.0
2006-05-05 11:22:00,1.84847,1.84857,1.84839,1.84851,99600000.0
2006-05-05 11:23:00,1.84855,1.8486,1.84853,1.84853,37300000.0
2006-05-05 11:24:00,1.84849,1.84849,1.84832,1.84845,48700000.0
2006-05-05 11:25:00,1.84834,1.84839,1.84829,1.84832,42300000.0
2006-05-05 11:26:00,1.84837,1.8484,1.84808,1.84808,57299999.0
2006-05-05 11:27:00,1.848,1.848,1.84777,1.84777,97699998.0
2006-05-05 11:28:00,1.84784,1.84804,1.84779,1.84794,93099999.0
2006-05-05 11:29:00,1.84788,1.84792,1.84778,1.84792,71100000.0
2006-05-05 11:30:00,1.84792,1.848,1.84786,1.84796,42700000.0
2006-05-05 11:31:00,1.84796,1.84799,1.8478,1.8479,101999998.0
2006-05-05 11:32:00,1.84785,1.84798,1.84776,1.84798,29400000.0
2006-05-05 11:33:00,1.84793,1.84798,1.84785,1.84798,40299999.0
2006-05-05 11:34:00,1.84799,1.84799,1.84786,1.84793,97000000.0
2006-05-05 11:35:00,1.84794,1.8483,1.84794,1.8483,52500000.0
2006-05-05 11:36:00,1.8483,1.84839,1.84821,1.84839,86799999.0
2006-05-05 11:37:00,1.84843,1.84853,1.84841,1.84853,59699999.0
2006-05-05 11:38:00,1.84858,1.84858,1.84848,1.8485,60300001.0
2006-05-05 11:39:00,1.84848,1.84863,1.84843,1.84848,56000000.0
2006-05-05 11:40:00,1.8484,1.8485,1.84835,1.84845,74400000.0
2006-05-05 11:41:00,1.8485,1.84852,1.84845,1.84845,30799999.0
2006-05-05 11:42:00,1.8485,1.84913,1.8485,1.84913,96299999.0
2006-05-05 11:43:00,1.84953,1.85022,1.84953,1.85011,72100000.0
2006-05-05 11:44:00,1.85016,1.85016,1.84976,1.84986,86300000.0
2006-05-05 11:45:00,1.84989,1.85042,1.84985,1.85037,65400000.0
2006-05-05 11:46:00,1.85041,1.85073,1.85017,1.85073,156899997.0
2006-05-05 11:47:00,1.85075,1.85075,1.85037,1.85058,63900000.0
2006-05-05 11:48:00,1.85055,1.85064,1.85035,1.85035,71700001.0
2006-05-05 11:49:00,1.85032,1.85042,1.85005,1.85005,48700000.0
2006-05-05 11:50:00,1.85,1.85023,1.85,1.85019,158199999.0
2006-05-05 11:51:00,1.85015,1.85015,1.85002,1.85008,21700000.0
2006-05-05 11:52:00,1.85003,1.8501,1.84994,1.8501,73500002.0
2006-05-05 11:53:00,1.85026,1.85063,1.85026,1.85058,82700001.0
2006-05-05 11:54:00,1.85046,1.85053,1.85034,1.85034,86799998.0
2006-05-05 11:55:00,1.85027,1.85027,1.85014,1.85015,61200000.0
2006-05-05 11:56:00,1.85018,1.85028,1.8501,1.8501,37800001.0
2006-05-05 11:57:00,1.85008,1.8506,1.85008,1.8506,123800002.0
2006-05-05 11:58:00,1.85055,1.85062,1.85035,1.85035,26800000.0
2006-05-05 11:59:00,1.85032,1.85032,1.84998,1.85014,94899999.0
2006-05-05 12:00:00,1.85012,1.85012,1.84983,1.84983,150100001.0
2006-05-05 12:01:00,1.84985,1.85016,1.84985,1.85005,52000000.0
2006-05-05 12:02:00,1.84992,1.84992,1.84948,1.84948,37400000.0
2006-05-05 12:03:00,1.84918,1.84926,1.84884,1.84905,81199999.0
2006-05-05 12:04:00,1.84901,1.84925,1.84901,1.84911,72999999.0
2006-05-05 12:05:00,1.84923,1.84924,1.84912,1.84924,50499999.0
2006-05-05 12:06:00,1.84925,1.84934,1.84923,1.84933,99899999.0
2006-05-05 12:07:00,1.84942,1.84958,1.84942,1.84958,48200000.0
2006-05-05 12:08:00,1.84951,1.84988,1.84951,1.84986,53100000.0
2006-05-05 12:09:00,1.8498,1.8498,1.84968,1.84968,71700001.0
2006-05-05 12:10:00,1.84968,1.84968,1.84956,1.84964,31300000.0
2006-05-05 12:11:00,1.84956,1.8497,1.84953,1.84966,88200000.0
2006-05-05 12:12:00,1.84966,1.8497,1.84953,1.84953,32700001.0
2006-05-05 12:13:00,1.84951,1.84951,1.84933,1.84935,90099998.0
2006-05-05 12:14:00,1.84928,1.84928,1.84905,1.84912,46800000.0
2006-05-05 12:15:00,1.84904,1.84904,1.84873,1.84873,55199999.0
2006-05-05 12:16:00,1.84863,1.84863,1.84838,1.84852,41200000.0
2006-05-05 12:17:00,1.84862,1.84894,1.84862,1.84894,60300001.0
2006-05-05 12:18:00,1.84896,1.84896,1.84885,1.84885,30100001.0
2006-05-05 12:19:00,1.84882,1.84883,1.84867,1.84867,71299999.0
2006-05-05 12:20:00,1.84873,1.84875,1.84851,1.84851,90700001.0
2006-05-05 12:21:00,1.84843,1.84849,1.84837,1.84845,74099999.0
2006-05-05 12:22:00,1.84845,1.84859,1.84844,1.8485,64800001.0
2006-05-05 12:23:00,1.84853,1.84857,1.84849,1.84855,51999999.0
2006-05-05 12:24:00,1.84853,1.84855,1.84844,1.8485,80999999.0
2006-05-05 12:25:00,1.84849,1.84854,1.84843,1.8485,23300000.0
2006-05-05 12:26:00,1.84858,1.84868,1.84858,1.8486,53500000.0
2006-05-05 12:27:00,1.84859,1.84862,1.84853,1.84862,43000000.0
2006-05-05 12:28:00,1.84865,1.84865,1.84849,1.8485,104800000.0
2006-05-05 12:29:00,1.84853,1.84855,1.84839,1.8484,123200002.0
2006-05-05 12:30:00,1.84847,1.84847,1.84834,1.8484,110400000.0
2006-05-05 12:31:00,1.84842,1.84866,1.84842,1.84864,97900000.0
2006-05-05 12:32:00,1.84865,1.84865,1.84855,1.8486,37700000.0
2006-05-05 12:33:00,1.84863,1.84863,1.84852,1.8486,48000001.0
2006-05-05 12:34:00,1.84858,1.8486,1.8485,1.84853,44300000.0
2006-05-05 12:35:00,1.84859,1.84865,1.84858,1.84865,39100000.0
2006-05-05 12:36:00,1.84865,1.84865,1.84855,1.84865,61300000.0
2006-05-05 12:37:00,1.84858,1.84874,1.84858,1.84873,35946994.0
2006-05-05 12:38:00,1.84887,1.84942,1.84887,1.84942,10800000.0
2006-05-05 12:39:00,1.84929,1.84931,1.84923,1.84931,73100001.0
2006-05-05 12:40:00,1.84932,1.84937,1.84923,1.84923,42600000.0
2006-05-05 12:41:00,1.84903,1.84904,1.84898,1.84904,40600000.0
2006-05-05 12:42:00,1.84897,1.84901,1.84892,1.84893,119900001.0
2006-05-05 12:43:00,1.84897,1.84905,1.84893,1.84898,140000002.0
2006-05-05 12:44:00,1.84894,1.84903,1.84894,1.84901,64500000.0
2006-05-05 12:45:00,1.8491,1.84911,1.84899,1.84908,25100000.0
2006-05-05 12:46:00,1.84909,1.84909,1.84902,1.84903,29600000.0
2006-05-05 12:47:00,1.849,1.84937,1.84892,1.84937,51200001.0
2006-05-05 12:48:00,1.84946,1.84952,1.84942,1.84942,47700000.0
2006-05-05 12:49:00,1.84945,1.84949,1.84944,1.84946,47100000.0
2006-05-05 12:50:00,1.84952,1.84978,1.84952,1.84978,75400002.0
2006-05-05 12:51:00,1.8497,1.8501,1.8497,1.8501,26400000.0
2006-05-05 12:52:00,1.85005,1.85008,1.84992,1.84992,95899999.0
2006-05-05 12:53:00,1.8499,1.84998,1.84985,1.8499,94399999.0
2006-05-05 12:54:00,1.84987,1.84992,1.84972,1.84982,62700000.0
2006-05-05 12:55:00,1.84982,1.84993,1.84978,1.84989,81400000.0
2006-05-05 12:56:00,1.84987,1.84993,1.84978,1.84985,70000000.0
2006-05-05 12:57:00,1.84977,1.84977,1.84955,1.84955,39900000.0
2006-05-05 12:58:00,1.84963,1.84963,1.84949,1.84949,93199999.0
2006-05-05 12:59:00,1.84952,1.84956,1.84929,1.84938,76600001.0
2006-05-05 13:00:00,1.84939,1.84975,1.84924,1.84924,97700002.0
2006-05-05 13:01:00,1.84904,1.84923,1.84904,1.84923,38200000.0
2006-05-05 13:02:00,1.84923,1.84938,1.84923,1.84934,108499999.0
2006-05-05 13:03:00,1.84946,1.84969,1.84946,1.84969,71800000.0
2006-05-05 13:04:00,1.84971,1.84971,1.84963,1.84967,76700000.0
2006-05-05 13:05:00,1.84961,1.84994,1.84961,1.8499,52599999.0
2006-05-05 13:06:00,1.85006,1.85006,1.84984,1.84992,57200000.0
2006-05-05 13:07:00,1.84996,1.84998,1.84984,1.84984,78869999.0
2006-05-05 13:08:00,1.84988,1.85005,1.84988,1.85005,66500000.0
2006-05-05 13:09:00,1.85002,1.85014,1.85002,1.8501,72500001.0
2006-05-05 13:10:00,1.85009,1.8501,1.85007,1.85008,48300000.0
2006-05-05 13:11:00,1.85009,1.85016,1.85008,1.85016,99000000.0
2006-05-05 13:12:00,1.85015,1.85015,1.85001,1.8501,53600001.0
2006-05-05 13:13:00,1.84991,1.85006,1.84991,1.85005,44600000.0
2006-05-05 13:14:00,1.85008,1.85022,1.85006,1.85021,53700000.0
2006-05-05 13:15:00,1.85032,1.85077,1.85032,1.85077,30900000.0
2006-05-05 13:16:00,1.85094,1.85106,1.85088,1.85096,34600000.0
2006-05-05 13:17:00,1.85108,1.85108,1.85062,1.85062,95200000.0
2006-05-05 13:18:00,1.8506,1.85067,1.85047,1.85047,61800000.0
2006-05-05 13:19:00,1.85055,1.85062,1.85053,1.85062,80800000.0
2006-05-05 13:20:00,1.85058,1.85058,1.85049,1.85058,14200000.0
2006-05-05 13:21:00,1.8506,1.85068,1.85044,1.85044,143900002.0
2006-05-05 13:22:00,1.85047,1.85061,1.85047,1.85061,42599999.0
2006-05-05 13:23:00,1.85071,1.85077,1.85067,1.85075,56100000.0
2006-05-05 13:24:00,1.85059,1.85059,1.85043,1.85043,54599999.0
2006-05-05 13:25:00,1.8504,1.8504,1.85027,1.8503,63100000.0
2006-05-05 13:26:00,1.85029,1.85058,1.85029,1.85051,61900000.0
2006-05-05 13:27:00,1.8506,1.8509,1.85053,1.8509,48100000.0
2006-05-05 13:28:00,1.85091,1.85094,1.85087,1.85087,54000002.0
2006-05-05 13:29:00,1.85088,1.85092,1.85075,1.8508,88249999.0
2006-05-05 13:30:00,1.85073,1.85075,1.85043,1.85043,63799999.0
2006-05-05 13:31:00,1.8505,1.85054,1.85044,1.85044,77000001.0
2006-05-05 13:32:00,1.85041,1.85055,1.85041,1.85055,53100000.0
2006-05-05 13:33:00,1.8507,1.85097,1.8507,1.85091,134899998.0
2006-05-05 13:34:00,1.85087,1.85092,1.85078,1.8508,107500001.0
2006-05-05 13:35:00,1.85073,1.85073,1.85067,1.85067,23599999.0
2006-05-05 13:36:00,1.85069,1.8508,1.85069,1.85076,70600000.0
2006-05-05 13:37:00,1.85075,1.85075,1.85062,1.85062,43900000.0
2006-05-05 13:38:00,1.85073,1.85084,1.85073,1.85079,61200000.0
2006-05-05 13:39:00,1.85081,1.85088,1.85081,1.85081,84999998.0
2006-05-05 13:40:00,1.8509,1.85099,1.85085,1.85099,90799999.0
2006-05-05 13:41:00,1.85101,1.85101,1.8507,1.8507,65900001.0
2006-05-05 13:42:00,1.85066,1.8509,1.85066,1.85086,55900000.0
2006-05-05 13:43:00,1.85079,1.85092,1.85078,1.85078,90500001.0
2006-05-05 13:44:00,1.85079,1.85084,1.85072,1.85084,80799998.0
2006-05-05 13:45:00,1.85078,1.85082,1.85066,1.85066,61600002.0
2006-05-05 13:46:00,1.85069,1.85091,1.85069,1.85091,130000003.0
2006-05-05 13:47:00,1.85086,1.85086,1.85056,1.85056,37200000.0
2006-05-05 13:48:00,1.85067,1.85073,1.85063,1.85073,79500000.0
2006-05-05 13:49:00,1.8506,1.8506,1.84969,1.84985,92899999.0
2006-05-05 13:50:00,1.84976,1.8498,1.8497,1.84978,77999997.0
2006-05-05 13:51:00,1.84969,1.84978,1.84958,1.84958,46999999.0
2006-05-05 13:52:00,1.84963,1.84964,1.84921,1.84921,52200001.0
2006-05-05 13:53:00,1.84893,1.84893,1.84876,1.84882,40900000.0
2006-05-05 13:54:00,1.8489,1.84914,1.8489,1.84914,51200000.0
2006-05-05 13:55:00,1.84916,1.84916,1.84901,1.84908,88799998.0
2006-05-05 13:56:00,1.84907,1.84919,1.84907,1.84911,76699998.0
2006-05-05 13:57:00,1.8492,1.84929,1.8492,1.8492,37100000.0
2006-05-05 13:58:00,1.84916,1.84923,1.84916,1.84923,34700000.0
2006-05-05 13:59:00,1.84928,1.84936,1.84925,1.84928,116299999.0
2006-05-05 14:00:00,1.8493,1.84943,1.84923,1.84936,123800000.0
2006-05-05 14:01:00,1.84936,1.84936,1.84911,1.84911,67100001.0
2006-05-05 14:02:00,1.84912,1.84914,1.84897,1.84904,45699998.0
2006-05-05 14:03:00,1.8491,1.84911,1.84902,1.84902,31700000.0
2006-05-05 14:04:00,1.8491,1.84939,1.8491,1.84935,57399999.0
2006-05-05 14:05:00,1.84924,1.84948,1.84924,1.84948,18700000.0
2006-05-05 14:06:00,1.84948,1.84957,1.84945,1.84954,74300001.0
2006-05-05 14:07:00,1.84955,1.84961,1.84945,1.84949,81399999.0
2006-05-05 14:08:00,1.84948,1.84948,1.84921,1.84933,36600000.0
2006-05-05 14:09:00,1.84938,1.84978,1.84938,1.84975,81100000.0
2006-05-05 14:10:00,1.84986,1.84993,1.84977,1.84993,30400000.0
2006-05-05 14:11:00,1.84979,1.84979,1.84938,1.84938,75900002.0
2006-05-05 14:12:00,1.84913,1.84913,1.84901,1.84907,52000002.0
2006-05-05 14:13:00,1.84906,1.84906,1.84858,1.84885,85999998.0
2006-05-05 14:14:00,1.84861,1.84861,1.84738,1.84743,79999998.0
2006-05-05 14:15:00,1.84738,1.84865,1.84734,1.84865,47500002.0
2006-05-05 14:16:00,1.8489,1.84893,1.84881,1.84893,25600000.0
2006-05-05 14:17:00,1.8489,1.8489,1.84876,1.84889,81300000.0
2006-05-05 14:18:00,1.84893,1.84895,1.84878,1.8488,54400000.0
2006-05-05 14:19:00,1.84885,1.84885,1.84863,1.84872,77599999.0
2006-05-05 14:20:00,1.84886,1.84954,1.84886,1.84954,58999999.0
2006-05-05 14:21:00,1.8495,1.84956,1.84947,1.84956,39700000.0
2006-05-05 14:22:00,1.84959,1.84959,1.84938,1.8494,85900001.0
2006-05-05 14:23:00,1.84945,1.84958,1.84936,1.84936,63900001.0
2006-05-05 14:24:00,1.84936,1.84941,1.84908,1.84912,71500001.0
2006-05-05 14:25:00,1.84911,1.84954,1.84879,1.84954,86600000.0
2006-05-05 14:26:00,1.84977,1.84977,1.84933,1.84939,57200001.0
2006-05-05 14:27:00,1.84942,1.84945,1.8492,1.8492,109600000.0
2006-05-05 14:28:00,1.84897,1.84897,1.8487,1.84882,72400002.0
2006-05-05 14:29:00,1.84888,1.84888,1.84883,1.84883,56400001.0
2006-05-05 14:30:00,1.83116,1.86089,1.83116,1.85798,24700000.0
2006-05-05 14:31:00,1.85693,1.85899,1.85693,1.85898,51500000.0
2006-05-05 14:32:00,1.85897,1.85901,1.85794,1.85802,64799999.0
2006-05-05 14:33:00,1.85826,1.85911,1.85826,1.85864,84400001.0
2006-05-05 14:34:00,1.85852,1.85862,1.85819,1.85835,57300000.0
2006-05-05 14:35:00,1.85821,1.85841,1.858,1.85815,76400000.0
2006-05-05 14:36:00,1.85818,1.85834,1.85696,1.85696,47700000.0
2006-05-05 14:37:00,1.85703,1.85733,1.85691,1.85728,66800000.0
2006-05-05 14:38:00,1.85733,1.85743,1.85645,1.85645,29600000.0
2006-05-05 14:39:00,1.85629,1.85641,1.85616,1.85637,95900001.0
2006-05-05 14:40:00,1.85622,1.85646,1.85601,1.85646,101100001.0
2006-05-05 14:41:00,1.85627,1.85627,1.85539,1.8555,14400000.0
2006-05-05 14:42:00,1.85573,1.85628,1.85573,1.8562,69700000.0
2006-05-05 14:43:00,1.85622,1.85629,1.85588,1.85592,91100001.0
2006-05-05 14:44:00,1.85618,1.85675,1.85618,1.85675,53900001.0
2006-05-05 14:45:00,1.8568,1.8569,1.8564,1.85641,55399999.0
2006-05-05 14:46:00,1.85655,1.85685,1.85655,1.85681,51300000.0
2006-05-05 14:47:00,1.85665,1.8567,1.85597,1.85597,67100000.0
2006-05-05 14:48:00,1.85587,1.85651,1.85587,1.85651,23100000.0
2006-05-05 14:49:00,1.85687,1.85687,1.85602,1.85602,74400000.0
2006-05-05 14:50:00,1.85607,1.85671,1.85607,1.8565,42100000.0
2006-05-05 14:51:00,1.85661,1.85759,1.85661,1.85753,88700000.0
2006-05-05 14:52:00,1.85743,1.85748,1.85729,1.85729,90900001.0
2006-05-05 14:53:00,1.8572,1.85761,1.85712,1.85722,42800000.0
2006-05-05 14:54:00,1.85734,1.85832,1.85734,1.8583,69900001.0
2006-05-05 14:55:00,1.85825,1.85825,1.85763,1.85768,77000000.0
2006-05-05 14:56:00,1.85777,1.85787,1.8575,1.85763,89399999.0
2006-05-05 14:57:00,1.85767,1.85768,1.85722,1.85747,49999999.0
2006-05-05 14:58:00,1.85749,1.85765,1.85727,1.85765,33000000.0
2006-05-05 14:59:00,1.85771,1.85772,1.85707,1.85718,56000001.0
2006-05-05 15:00:00,1.85737,1.85747,1.8572,1.85746,48900000.0
2006-05-05 15:01:00,1.85735,1.85752,1.85735,1.85748,45300000.0
2006-05-05 15:02:00,1.8576,1.85763,1.85709,1.85713,91699999.0
2006-05-05 15:03:00,1.85742,1.85759,1.85736,1.85753,53299999.0
2006-05-05 15:04:00,1.85779,1.85796,1.85779,1.85796,1000000.0
2006-05-05 15:05:00,1.85821,1.85823,1.85724,1.85743,78700001.0
2006-05-05 15:06:00,1.85756,1.8579,1.85756,1.8579,85400000.0
2006-05-05 15:07:00,1.85798,1.85837,1.85791,1.85837,45400000.0
2006-05-05 15:08:00,1.85862,1.859,1.85862,1.85897,43400000.0
2006-05-05 15:09:00,1.85891,1.85891,1.85854,1.85883,81900000.0
2006-05-05 15:10:00,1.85875,1.85911,1.85874,1.85885,33400000.0
2006-05-05 15:11:00,1.85871,1.85912,1.85861,1.85912,34100000.0
2006-05-05 15:12:00,1.85911,1.85928,1.85872,1.85872,113999999.0
2006-05-05 15:13:00,1.8589,1.85946,1.8589,1.85904,84899999.0
2006-05-05 15:14:00,1.85898,1.85903,1.85846,1.85861,42000001.0
2006-05-05 15:15:00,1.85858,1.85917,1.85858,1.85911,59299999.0
2006-05-05 15:16:00,1.85905,1.8593,1.85898,1.85921,35450000.0
2006-05-05 15:17:00,1.859,1.85935,1.8589,1.85911,78900000.0
2006-05-05 15:18:00,1.85911,1.85916,1.85895,1.85897,93400000.0
2006-05-05 15:19:00,1.85883,1.85919,1.85876,1.8588,89300001.0
2006-05-05 15:20:00,1.85899,1.85927,1.85875,1.8588,97300000.0
2006-05-05 15:21:00,1.85868,1.85869,1.85827,1.85827,117200001.0
2006-05-05 15:22:00,1.85835,1.85845,1.85793,1.85798,55100000.0
2006-05-05 15:23:00,1.85806,1.85822,1.85796,1.85822,73099999.0
2006-05-05 15:24:00,1.8584,1.85876,1.85836,1.85876,88799998.0
2006-05-05 15:25:00,1.85885,1.85892,1.85866,1.85866,100300001.0
2006-05-05 15:26:00,1.85871,1.85962,1.85871,1.85962,67600000.0
2006-05-05 15:27:00,1.85953,1.85953,1.85928,1.8594,42599998.0
2006-05-05 15:28:00,1.85951,1.86084,1.85951,1.86084,31000000.0
2006-05-05 15:29:00,1.86147,1.86189,1.86147,1.86177,101299999.0
2006-05-05 15:30:00,1.8618,1.86195,1.86158,1.86158,33900000.0
2006-05-05 15:31:00,1.86153,1.86205,1.86133,1.86205,58000000.0
2006-05-05 15:32:00,1.86193,1.86207,1.86145,1.86145,70400000.0
2006-05-05 15:33:00,1.86143,1.86147,1.86129,1.86136,62550000.0
2006-05-05 15:34:00,1.8612,1.86127,1.86108,1.86114,103400001.0
2006-05-05 15:35:00,1.86111,1.8613,1.86095,1.86108,56799999.0
2006-05-05 15:36:00,1.86104,1.86134,1.86104,1.86131,48500000.0
2006-05-05 15:37:00,1.86129,1.86129,1.86095,1.86095,36000000.0
2006-05-05 15:38:00,1.86078,1.86078,1.86005,1.86005,75149999.0
2006-05-05 15:39:00,1.85997,1.85999,1.85976,1.85984,33500000.0
2006-05-05 15:40:00,1.85988,1.85995,1.85959,1.85959,110099999.0
2006-05-05 15:41:00,1.85947,1.8597,1.85943,1.85949,53200000.0
2006-05-05 15:42:00,1.85935,1.86001,1.85933,1.85997,88100000.0
2006-05-05 15:43:00,1.86008,1.86056,1.86008,1.86042,57400000.0
2006-05-05 15:44:00,1.86041,1.86045,1.86026,1.86026,44500000.0
2006-05-05 15:45:00,1.86029,1.8609,1.86029,1.8609,72699998.0
2006-05-05 15:46:00,1.861,1.86107,1.86075,1.86075,75200001.0
2006-05-05 15:47:00,1.86048,1.86048,1.86007,1.86007,39000000.0
2006-05-05 15:48:00,1.8601,1.8601,1.85971,1.85972,97499999.0
2006-05-05 15:49:00,1.85975,1.85992,1.85975,1.85992,51999999.0
2006-05-05 15:50:00,1.85974,1.85984,1.85937,1.85937,71700001.0
2006-05-05 15:51:00,1.85944,1.85996,1.85944,1.85996,37100000.0
2006-05-05 15:52:00,1.85985,1.86019,1.85969,1.85973,78400001.0
2006-05-05 15:53:00,1.85966,1.85966,1.85943,1.85943,59500001.0
2006-05-05 15:54:00,1.85955,1.8599,1.85955,1.8598,74799998.0
2006-05-05 15:55:00,1.85975,1.85987,1.85958,1.85986,39599999.0
2006-05-05 15:56:00,1.85978,1.86005,1.85966,1.85998,86000001.0
2006-05-05 15:57:00,1.86013,1.86049,1.86013,1.86049,46400000.0
2006-05-05 15:58:00,1.86055,1.86066,1.86006,1.86006,53800000.0
2006-05-05 15:59:00,1.85995,1.86119,1.85995,1.86113,85000001.0
2006-05-05 16:00:00,1.86111,1.86119,1.86096,1.86113,17200000.0
2006-05-05 16:01:00,1.86133,1.86203,1.86118,1.862,111199999.0
2006-05-05 16:02:00,1.86179,1.86179,1.86138,1.86138,12450000.0
2006-05-05 16:03:00,1.86129,1.86168,1.86129,1.8616,46999999.0
2006-05-05 16:04:00,1.86153,1.86153,1.86103,1.86108,73800000.0
2006-05-05 16:05:00,1.86095,1.86095,1.86069,1.86069,53700001.0
2006-05-05 16:06:00,1.86087,1.86107,1.86087,1.8609,65500000.0
2006-05-05 16:07:00,1.86088,1.86111,1.86088,1.86107,60000001.0
2006-05-05 16:08:00,1.8611,1.86144,1.8611,1.86139,27300000.0
2006-05-05 16:09:00,1.86146,1.8615,1.86124,1.86124,18300000.0
2006-05-05 16:10:00,1.86113,1.86129,1.86089,1.86129,108699997.0
2006-05-05 16:11:00,1.86137,1.86137,1.86089,1.86089,42100000.0
2006-05-05 16:12:00,1.8606,1.8606,1.86042,1.86049,65600001.0
2006-05-05 16:13:00,1.86055,1.86081,1.86055,1.86075,50100000.0
2006-05-05 16:14:00,1.86063,1.861,1.86058,1.86098,49500000.0
2006-05-05 16:15:00,1.86102,1.86103,1.86062,1.86093,42700000.0
2006-05-05 16:16:00,1.86086,1.86086,1.86059,1.8607,62500001.0
2006-05-05 16:17:00,1.86082,1.86082,1.86055,1.86055,81999998.0
2006-05-05 16:18:00,1.86052,1.86063,1.86049,1.86053,30400000.0
2006-05-05 16:19:00,1.86046,1.86046,1.86027,1.86038,34800000.0
2006-05-05 16:20:00,1.86047,1.86059,1.86029,1.86029,46200000.0
2006-05-05 16:21:00,1.86016,1.86016,1.85982,1.85998,69900000.0
2006-05-05 16:22:00,1.85999,1.86047,1.85999,1.86042,69800000.0
2006-05-05 16:23:00,1.86025,1.86045,1.86019,1.86045,114700000.0
2006-05-05 16:24:00,1.86043,1.8606,1.86035,1.86057,83499998.0
2006-05-05 16:25:00,1.86075,1.86089,1.86065,1.86087,108399999.0
2006-05-05 16:26:00,1.86092,1.86092,1.86074,1.86079,90899999.0
2006-05-05 16:27:00,1.86077,1.86095,1.86051,1.86051,48400000.0
2006-05-05 16:28:00,1.86046,1.8606,1.86043,1.86043,19600000.0
2006-05-05 16:29:00,1.86048,1.86075,1.86043,1.86075,109200000.0
2006-05-05 16:30:00,1.86062,1.86085,1.86062,1.86081,85800000.0
2006-05-05 16:31:00,1.8608,1.86087,1.86054,1.86055,69099998.0
2006-05-05 16:32:00,1.86054,1.86057,1.8599,1.8599,37000000.0
2006-05-05 16:33:00,1.85964,1.85964,1.85943,1.8596,39800000.0
2006-05-05 16:34:00,1.85981,1.86025,1.85981,1.86022,103099999.0
2006-05-05 16:35:00,1.8603,1.86041,1.86024,1.86025,96500000.0
2006-05-05 16:36:00,1.86014,1.86014,1.85987,1.85992,47899999.0
2006-05-05 16:37:00,1.85987,1.85987,1.85907,1.85922,73300000.0
2006-05-05 16:38:00,1.85917,1.85929,1.85904,1.85905,35500001.0
2006-05-05 16:39:00,1.85885,1.85906,1.85885,1.85902,76000001.0
2006-05-05 16:40:00,1.85894,1.85895,1.85876,1.85887,83499999.0
2006-05-05 16:41:00,1.85858,1.85876,1.85817,1.85834,142600000.0
2006-05-05 16:42:00,1.85847,1.85854,1.85818,1.85853,57300001.0
2006-05-05 16:43:00,1.85863,1.85872,1.85827,1.85827,74200001.0
2006-05-05 16:44:00,1.85816,1.85816,1.85788,1.85811,78500000.0
2006-05-05 16:45:00,1.8581,1.8581,1.85779,1.85791,65000000.0
2006-05-05 16:46:00,1.85776,1.85776,1.8565,1.85651,164299999.0
2006-05-05 16:47:00,1.85654,1.85699,1.85654,1.85689,133399999.0
2006-05-05 16:48:00,1.85688,1.85708,1.85669,1.85708,34500000.0
2006-05-05 16:49:00,1.85727,1.85727,1.857,1.857,35000000.0
2006-05-05 16:50:00,1.8568,1.85694,1.85668,1.85676,51400000.0
2006-05-05 16:51:00,1.85687,1.85708,1.85687,1.85708,60000000.0
2006-05-05 16:52:00,1.85708,1.85724,1.85704,1.85717,75600001.0
2006-05-05 16:53:00,1.85724,1.85736,1.8572,1.85731,29400000.0
2006-05-05 16:54:00,1.85735,1.85783,1.85735,1.85782,76700000.0
2006-05-05 16:55:00,1.85783,1.85813,1.85771,1.85813,43300000.0
2006-05-05 16:56:00,1.85813,1.85844,1.8581,1.8583,27200000.0
2006-05-05 16:57:00,1.85835,1.85845,1.85815,1.85845,60799999.0
2006-05-05 16:58:00,1.85858,1.85879,1.85855,1.8586,65600000.0
2006-05-05 16:59:00,1.85875,1.85908,1.85875,1.85908,43700000.0
2006-05-05 17:00:00,1.85885,1.85885,1.85856,1.85856,73999999.0
2006-05-05 17:01:00,1.85855,1.85855,1.85816,1.8582,55900000.0
2006-05-05 17:02:00,1.85827,1.85834,1.85795,1.85795,74300001.0
2006-05-05 17:03:00,1.8578,1.85787,1.85768,1.85768,41900000.0
2006-05-05 17:04:00,1.85761,1.85784,1.85761,1.85781,86100000.0
2006-05-05 17:05:00,1.85775,1.8579,1.85736,1.85736,34600001.0
2006-05-05 17:06:00,1.85727,1.85795,1.85727,1.85795,33400000.0
2006-05-05 17:07:00,1.85797,1.858,1.8578,1.8578,53500002.0
2006-05-05 17:08:00,1.85769,1.85789,1.85769,1.85783,34000000.0
2006-05-05 17:09:00,1.85784,1.85784,1.85776,1.85776,27399999.0
2006-05-05 17:10:00,1.85762,1.85762,1.85702,1.85702,84500001.0
2006-05-05 17:11:00,1.85697,1.85704,1.85676,1.85685,91400000.0
2006-05-05 17:12:00,1.85681,1.85681,1.85645,1.85645,59300000.0
2006-05-05 17:13:00,1.85637,1.85654,1.85629,1.85654,24100000.0
2006-05-05 17:14:00,1.85675,1.85719,1.85675,1.85719,32300000.0
2006-05-05 17:15:00,1.85718,1.85768,1.85717,1.85768,68499999.0
2006-05-05 17:16:00,1.85785,1.85788,1.8576,1.85765,82700000.0
2006-05-05 17:17:00,1.85774,1.85805,1.85766,1.85805,122899998.0
2006-05-05 17:18:00,1.85808,1.85815,1.85795,1.85815,65900000.0
2006-05-05 17:19:00,1.85805,1.85806,1.85798,1.85798,30700000.0
2006-05-05 17:20:00,1.85794,1.85797,1.85776,1.85776,86000001.0
2006-05-05 17:21:00,1.85769,1.858,1.85765,1.85796,103099999.0
2006-05-05 17:22:00,1.85793,1.85793,1.85773,1.85778,19500000.0
2006-05-05 17:23:00,1.85771,1.8578,1.85763,1.85763,108000000.0
2006-05-05 17:24:00,1.85758,1.85758,1.85735,1.85748,71200001.0
2006-05-05 17:25:00,1.85752,1.85763,1.85738,1.8576,112900001.0
2006-05-05 17:26:00,1.85765,1.85783,1.8576,1.85783,39700000.0
2006-05-05 17:27:00,1.85823,1.85886,1.85823,1.85874,53399999.0
2006-05-05 17:28:00,1.85871,1.85876,1.85871,1.85876,31500000.0
2006-05-05 17:29:00,1.8589,1.8589,1.85863,1.85883,63200000.0
2006-05-05 17:30:00,1.85881,1.85923,1.85881,1.85923,86799999.0
2006-05-05 17:31:00,1.85927,1.85933,1.85918,1.85922,76300000.0
2006-05-05 17:32:00,1.85913,1.85914,1.85897,1.85914,36700000.0
2006-05-05 17:33:00,1.85922,1.85922,1.85904,1.85918,36800000.0
2006-05-05 17:34:00,1.8592,1.8592,1.85896,1.859,68299999.0
2006-05-05 17:35:00,1.85898,1.85904,1.85889,1.85898,99500002.0
2006-05-05 17:36:00,1.85898,1.85908,1.85893,1.85907,61700001.0
2006-05-05 17:37:00,1.85909,1.8593,1.85907,1.85907,65900001.0
2006-05-05 17:38:00,1.85904,1.85917,1.85903,1.85903,47300000.0
2006-05-05 17:39:00,1.85915,1.85932,1.85915,1.85931,59200001.0
2006-05-05 17:40:00,1.85931,1.85931,1.85921,1.85928,49500001.0
2006-05-05 17:41:00,1.85932,1.85932,1.8591,1.8591,47200000.0
2006-05-05 17:42:00,1.85903,1.85903,1.8588,1.8588,108599999.0
2006-05-05 17:43:00,1.85872,1.85872,1.85852,1.85854,73900000.0
2006-05-05 17:44:00,1.8585,1.85857,1.8585,1.85857,7000000.0
2006-05-05 17:45:00,1.85859,1.85869,1.85853,1.85867,11500000.0
2006-05-05 17:46:00,1.85862,1.85881,1.85862,1.85881,38800000.0
2006-05-05 17:47:00,1.85881,1.85881,1.85861,1.85868,66600001.0
2006-05-05 17:48:00,1.85862,1.85862,1.85832,1.85847,92799998.0
2006-05-05 17:49:00,1.85837,1.85837,1.85813,1.85825,40999999.0
2006-05-05 17:50:00,1.85821,1.85854,1.85821,1.85854,36500000.0
2006-05-05 17:51:00,1.85853,1.85853,1.85841,1.85848,43800000.0
2006-05-05 17:52:00,1.85852,1.85858,1.85852,1.85858,105000003.0
2006-05-05 17:53:00,1.85847,1.85855,1.85847,1.85855,21100000.0
2006-05-05 17:54:00,1.85852,1.85875,1.85843,1.8586,87900000.0
2006-05-05 17:55:00,1.85867,1.85867,1.85838,1.85843,57800000.0
2006-05-05 17:56:00,1.8584,1.85845,1.8584,1.85845,27000000.0
2006-05-05 17:57:00,1.85833,1.85833,1.85797,1.85797,29600000.0
2006-05-05 17:58:00,1.85789,1.85812,1.85781,1.85812,46700000.0
2006-05-05 17:59:00,1.8583,1.85851,1.8583,1.85838,35100000.0
2006-05-05 18:00:00,1.85836,1.85836,1.85823,1.85823,40000000.0
2006-05-05 18:01:00,1.8583,1.85846,1.85826,1.85843,993999997.0
2006-05-05 18:02:00,1.85842,1.85843,1.85831,1.85843,1126700002.0
2006-05-05 18:03:00,1.85845,1.85848,1.85837,1.85837,1285499993.0
2006-05-05 18:04:00,1.85848,1.85856,1.85843,1.8585,774999997.0
2006-05-05 18:05:00,1.85851,1.85875,1.85851,1.85868,1075700000.0
2006-05-05 18:06:00,1.85873,1.85891,1.85873,1.8588,991046994.0
2006-05-05 18:07:00,1.85875,1.85875,1.85865,1.85875,1128599998.0
2006-05-05 18:08:00,1.85875,1.85875,1.85865,1.85875,1294199992.0
2006-05-05 18:09:00,1.8587,1.85873,1.85857,1.85865,579400002.0
2006-05-05 18:10:00,1.85866,1.85876,1.85857,1.85858,829199992.0
2006-05-05 18:11:00,1.85842,1.85842,1.85796,1.85823,615500005.0
2006-05-05 18:12:00,1.85844,1.85907,1.85844,1.85884,810100002.0
2006-05-05 18:13:00,1.85886,1.85898,1.85862,1.85862,624299996.0
2006-05-05 18:14:00,1.85858,1.85869,1.85849,1.8586,810800000.0
2006-05-05 18:15:00,1.85863,1.85863,1.8585,1.8586,853699998.0
2006-05-05 18:16:00,1.85861,1.85873,1.85857,1.85873,827399998.0
2006-05-05 18:17:00,1.85875,1.85875,1.85865,1.8587,457100001.0
2006-05-05 18:18:00,1.8587,1.85875,1.85862,1.85867,640600002.0
2006-05-05 18:19:00,1.85873,1.85873,1.85861,1.85866,634099998.0
2006-05-05 18:20:00,1.8587,1.85884,1.8587,1.85884,503299999.0
2006-05-05 18:21:00,1.8589,1.85943,1.8589,1.8592,809649998.0
2006-05-05 18:22:00,1.85919,1.85923,1.85908,1.85911,689399997.0
2006-05-05 18:23:00,1.85913,1.85913,1.85888,1.85897,619599999.0
2006-05-05 18:24:00,1.85889,1.85889,1.85849,1.85855,773099998.0
2006-05-05 18:25:00,1.8585,1.8585,1.85825,1.85825,761999997.0
2006-05-05 18:26:00,1.8584,1.85899,1.8584,1.85884,580700006.0
2006-05-05 18:27:00,1.85881,1.85881,1.8585,1.85858,750800001.0
2006-05-05 18:28:00,1.85857,1.85873,1.85855,1.85873,366669997.0
2006-05-05 18:29:00,1.85877,1.85927,1.85877,1.85926,638600003.0
2006-05-05 18:30:00,1.85934,1.85949,1.8593,1.8593,608199997.0
2006-05-05 18:31:00,1.85927,1.85927,1.85899,1.8591,453899998.0
2006-05-05 18:32:00,1.85905,1.85905,1.85884,1.859,339900000.0
2006-05-05 18:33:00,1.85904,1.85927,1.85904,1.85919,663699998.0
2006-05-05 18:34:00,1.85918,1.85918,1.85887,1.85905,646500002.0
2006-05-05 18:35:00,1.85904,1.8592,1.85898,1.8592,414199997.0
2006-05-05 18:36:00,1.85927,1.85943,1.85927,1.85943,126499998.0
2006-05-05 18:37:00,1.85942,1.85942,1.85921,1.85921,101700000.0
2006-05-05 18:38:00,1.85927,1.85933,1.85922,1.85933,152500000.0
2006-05-05 18:39:00,1.8593,1.85943,1.8593,1.85943,279299999.0
2006-05-05 18:40:00,1.85941,1.85949,1.8591,1.85935,440200000.0
2006-05-05 18:41:00,1.85938,1.85941,1.85929,1.85935,376099999.0
2006-05-05 18:42:00,1.85931,1.85951,1.8593,1.85943,131200000.0
2006-05-05 18:43:00,1.85945,1.85948,1.85927,1.85927,157300001.0
2006-05-05 18:44:00,1.85912,1.8593,1.85903,1.85926,326800000.0
2006-05-05 18:45:00,1.85928,1.85928,1.8591,1.85925,163599999.0
2006-05-05 18:46:00,1.85918,1.8593,1.85905,1.85907,197000001.0
2006-05-05 18:47:00,1.85903,1.85916,1.85903,1.8591,195200003.0
2006-05-05 18:48:00,1.85907,1.85939,1.85907,1.8592,344199999.0
2006-05-05 18:49:00,1.85918,1.85924,1.85915,1.85915,96100000.0
2006-05-05 18:50:00,1.85919,1.85928,1.85915,1.85923,249900003.0
2006-05-05 18:51:00,1.85928,1.8594,1.85922,1.85935,366799998.0
2006-05-05 18:52:00,1.8593,1.85952,1.8593,1.85941,600499998.0
2006-05-05 18:53:00,1.85931,1.8594,1.85924,1.85935,449520000.0
2006-05-05 18:54:00,1.85934,1.85942,1.85925,1.85933,293999999.0
2006-05-05 18:55:00,1.85937,1.85937,1.85918,1.85929,630700000.0
2006-05-05 18:56:00,1.8593,1.85941,1.85926,1.85929,325499997.0
2006-05-05 18:57:00,1.8592,1.85925,1.85912,1.85925,392300003.0
2006-05-05 18:58:00,1.85929,1.85962,1.85929,1.85962,726899998.0
2006-05-05 18:59:00,1.85966,1.85999,1.85966,1.85985,400899999.0
2006-05-05 19:00:00,1.85987,1.85988,1.85961,1.85961,289700004.0
2006-05-05 19:01:00,1.85955,1.85958,1.85948,1.8595,100300000.0
2006-05-05 19:02:00,1.85947,1.85947,1.85914,1.85914,348000001.0
2006-05-05 19:03:00,1.85917,1.8593,1.85908,1.8592,557500001.0
2006-05-05 19:04:00,1.85928,1.85928,1.85908,1.85908,279299999.0
2006-05-05 19:05:00,1.85902,1.85902,1.85876,1.85879,110400000.0
2006-05-05 19:06:00,1.85874,1.85874,1.85855,1.85867,611900001.0
2006-05-05 19:07:00,1.85859,1.85859,1.85808,1.85819,433399996.0
2006-05-05 19:08:00,1.85815,1.85831,1.85809,1.85825,673800002.0
2006-05-05 19:09:00,1.85828,1.85852,1.85827,1.85852,335100000.0
2006-05-05 19:10:00,1.8585,1.85852,1.85822,1.85822,352999999.0
2006-05-05 19:11:00,1.85821,1.85831,1.8582,1.85827,97599999.0
2006-05-05 19:12:00,1.85832,1.85857,1.85832,1.85856,278099998.0
2006-05-05 19:13:00,1.85858,1.85875,1.85856,1.85865,447000000.0
2006-05-05 19:14:00,1.8586,1.8587,1.8585,1.85863,254200000.0
2006-05-05 19:15:00,1.85871,1.85903,1.85871,1.85903,339399999.0
2006-05-05 19:16:00,1.85912,1.85928,1.85912,1.85927,151100002.0
2006-05-05 19:17:00,1.85937,1.85979,1.85937,1.85963,234700001.0
2006-05-05 19:18:00,1.85963,1.85963,1.85953,1.85956,306900000.0
2006-05-05 19:19:00,1.85951,1.85962,1.85946,1.85962,452500000.0
2006-05-05 19:20:00,1.85966,1.86017,1.85966,1.86017,304699999.0
2006-05-05 19:21:00,1.86016,1.86017,1.86002,1.86002,448699999.0
2006-05-05 19:22:00,1.86002,1.86015,1.86001,1.8601,246599998.0
2006-05-05 19:23:00,1.86008,1.86015,1.86003,1.86015,261000000.0
2006-05-05 19:24:00,1.86014,1.86014,1.86006,1.86006,142900001.0
2006-05-05 19:25:00,1.86011,1.86011,1.85979,1.85979,85900000.0
2006-05-05 19:26:00,1.85975,1.85981,1.85959,1.85973,317300000.0
2006-05-05 19:27:00,1.85982,1.85992,1.85979,1.85988,520400001.0
2006-05-05 19:28:00,1.85988,1.85992,1.85977,1.85988,407150001.0
2006-05-05 19:29:00,1.85981,1.85988,1.85967,1.85973,272100001.0
2006-05-05 19:30:00,1.85956,1.85956,1.85885,1.85885,515499998.0
2006-05-05 19:31:00,1.8588,1.85882,1.85858,1.85882,186100000.0
2006-05-05 19:32:00,1.85876,1.85892,1.85876,1.85882,351700000.0
2006-05-05 19:33:00,1.85885,1.8589,1.85882,1.85888,229099998.0
2006-05-05 19:34:00,1.85877,1.85877,1.85821,1.8583,167999997.0
2006-05-05 19:35:00,1.85832,1.85851,1.8583,1.85845,424399998.0
2006-05-05 19:36:00,1.85846,1.85858,1.85841,1.85842,417300002.0
2006-05-05 19:37:00,1.85835,1.8585,1.85833,1.85841,377300001.0
2006-05-05 19:38:00,1.85836,1.85836,1.85817,1.8582,77800000.0
2006-05-05 19:39:00,1.85819,1.85827,1.85808,1.85825,160300001.0
2006-05-05 19:40:00,1.85825,1.85858,1.85825,1.85844,475299998.0
2006-05-05 19:41:00,1.85848,1.85869,1.85848,1.85869,392200004.0
2006-05-05 19:42:00,1.85866,1.85866,1.85825,1.85846,220500001.0
2006-05-05 19:43:00,1.85847,1.85862,1.85844,1.85851,159700000.0
2006-05-05 19:44:00,1.85849,1.85858,1.85844,1.8585,320800000.0
2006-05-05 19:45:00,1.8585,1.85855,1.85845,1.85855,190999999.0
2006-05-05 19:46:00,1.85853,1.85853,1.85839,1.85841,260149999.0
2006-05-05 19:47:00,1.8584,1.85842,1.85838,1.8584,111800000.0
2006-05-05 19:48:00,1.8584,1.85845,1.85838,1.8584,161100000.0
2006-05-05 19:49:00,1.85847,1.8585,1.85843,1.85847,283800001.0
2006-05-05 19:50:00,1.85845,1.8586,1.85841,1.8585,210100002.0
2006-05-05 19:51:00,1.8585,1.85858,1.85845,1.85858,321299998.0
2006-05-05 19:52:00,1.85866,1.85896,1.85866,1.85896,113299999.0
2006-05-05 19:53:00,1.85908,1.85968,1.85908,1.85968,80000000.0
2006-05-05 19:54:00,1.85973,1.85973,1.85937,1.85941,209600000.0
2006-05-05 19:55:00,1.85935,1.8594,1.85935,1.8594,56950000.0
2006-05-05 19:56:00,1.8594,1.85945,1.85935,1.85945,290199997.0
2006-05-05 19:57:00,1.85938,1.85943,1.85932,1.85932,296799998.0
2006-05-05 19:58:00,1.85933,1.85949,1.85933,1.85947,291300000.0
2006-05-05 19:59:00,1.85947,1.85955,1.85947,1.85953,370600002.0
2006-05-05 20:00:00,1.85947,1.85947,1.85909,1.85909,167999999.0
2006-05-05 20:01:00,1.85905,1.85907,1.85886,1.85895,186600001.0
2006-05-05 20:02:00,1.85894,1.85896,1.85885,1.8589,112700000.0
2006-05-05 20:03:00,1.8589,1.85895,1.85888,1.8589,40000000.0
2006-05-05 20:04:00,1.85886,1.85886,1.85854,1.85854,150200002.0
2006-05-05 20:05:00,1.85845,1.85862,1.85845,1.85857,195699997.0
2006-05-05 20:06:00,1.8586,1.85865,1.85858,1.8586,136200000.0
2006-05-05 20:07:00,1.85862,1.85886,1.85862,1.8588,140300000.0
2006-05-05 20:08:00,1.85887,1.85893,1.85883,1.85893,336200000.0
2006-05-05 20:09:00,1.85887,1.85887,1.85875,1.8588,120900000.0
2006-05-05 20:10:00,1.85885,1.85903,1.85885,1.85895,98300000.0
2006-05-05 20:11:00,1.85915,1.8592,1.85913,1.85915,75300000.0
2006-05-05 20:12:00,1.85913,1.85921,1.85908,1.85918,515299996.0
2006-05-05 20:13:00,1.85914,1.85921,1.85905,1.85905,144800001.0
2006-05-05 20:14:00,1.85917,1.85977,1.85917,1.85975,175999998.0
2006-05-05 20:15:00,1.85978,1.85978,1.8595,1.85954,350800001.0
2006-05-05 20:16:00,1.85947,1.8597,1.85947,1.8597,70600000.0
2006-05-05 20:17:00,1.85969,1.85969,1.85945,1.85945,59500001.0
2006-05-05 20:18:00,1.8594,1.85947,1.85938,1.8594,152399998.0
2006-05-05 20:19:00,1.85944,1.85954,1.85939,1.85946,107499999.0
2006-05-05 20:20:00,1.85938,1.8594,1.85922,1.85922,373799993.0
2006-05-05 20:21:00,1.85922,1.85928,1.85922,1.85928,161099998.0
2006-05-05 20:22:00,1.85929,1.85933,1.85921,1.85921,114899999.0
2006-05-05 20:23:00,1.85915,1.85915,1.85868,1.85889,303000000.0
2006-05-05 20:24:00,1.85885,1.85887,1.8588,1.85887,110900000.0
2006-05-05 20:25:00,1.85883,1.85883,1.85863,1.85882,284900001.0
2006-05-05 20:26:00,1.8588,1.85893,1.85875,1.8588,505599999.0
2006-05-05 20:27:00,1.8588,1.8588,1.85862,1.85871,401299998.0
2006-05-05 20:28:00,1.8587,1.85882,1.85866,1.85869,353799996.0
2006-05-05 20:29:00,1.85877,1.85886,1.85872,1.85872,164200000.0
2006-05-05 20:30:00,1.85867,1.85879,1.85862,1.85879,797900003.0
2006-05-05 20:31:00,1.85878,1.85889,1.85878,1.85883,615600003.0
2006-05-05 20:32:00,1.85881,1.859,1.8588,1.85889,611099992.0
2006-05-05 20:33:00,1.8589,1.85899,1.85882,1.85889,295499998.0
2006-05-05 20:34:00,1.85895,1.85895,1.8589,1.8589,165300001.0
2006-05-05 20:35:00,1.8589,1.859,1.8589,1.85895,39600000.0
2006-05-05 20:36:00,1.85898,1.85903,1.85887,1.85903,133400000.0
2006-05-05 20:37:00,1.859,1.85905,1.85898,1.85898,154900000.0
2006-05-05 20:38:00,1.85895,1.85904,1.85887,1.8589,357400006.0
2006-05-05 20:39:00,1.85898,1.85907,1.85893,1.859,238950002.0
2006-05-05 20:40:00,1.85897,1.859,1.85883,1.85883,233600000.0
2006-05-05 20:41:00,1.85884,1.85907,1.85884,1.85907,176999999.0
2006-05-05 20:42:00,1.8591,1.85916,1.85908,1.85916,86399998.0
2006-05-05 20:43:00,1.85923,1.85924,1.85909,1.85911,278900000.0
2006-05-05 20:44:00,1.85918,1.85971,1.85918,1.85947,483999995.0
2006-05-05 20:45:00,1.85952,1.86003,1.85952,1.85989,61700000.0
2006-05-05 20:46:00,1.85985,1.86003,1.85976,1.86003,125000000.0
2006-05-05 20:47:00,1.85995,1.85995,1.85975,1.85993,422799999.0
2006-05-05 20:48:00,1.85987,1.85987,1.85942,1.85942,143900000.0
2006-05-05 20:49:00,1.85933,1.85956,1.85931,1.85955,113800001.0
2006-05-05 20:50:00,1.85956,1.85972,1.85955,1.85965,227299999.0
2006-05-05 20:51:00,1.85961,1.85961,1.8594,1.85948,293649998.0
2006-05-05 20:52:00,1.85942,1.85944,1.85924,1.85935,222599999.0
2006-05-05 20:53:00,1.85929,1.85943,1.85923,1.85929,626199997.0
2006-05-05 20:54:00,1.8593,1.85946,1.85925,1.85929,499799994.0
2006-05-05 20:55:00,1.85928,1.85928,1.85911,1.85913,416770000.0
2006-05-05 20:56:00,1.8591,1.85921,1.85907,1.85907,439699997.0
2006-05-05 20:57:00,1.8591,1.85929,1.85909,1.85912,598899996.0
2006-05-05 20:58:00,1.85912,1.85912,1.85898,1.85905,247299997.0
2006-05-05 20:59:00,1.85905,1.85915,1.859,1.85902,559500000.0
2006-05-05 21:00:00,1.859,1.85908,1.85894,1.85908,413599998.0
2006-05-05 21:01:00,1.85902,1.85905,1.85893,1.85898,354600004.0
2006-05-05 21:02:00,1.85897,1.85897,1.8588,1.85894,166400000.0
2006-05-05 21:03:00,1.85891,1.85897,1.8589,1.8589,160649999.0
2006-05-05 21:04:00,1.85893,1.85916,1.85893,1.85912,178500000.0
2006-05-05 21:05:00,1.85915,1.85924,1.85898,1.85914,172250000.0
2006-05-05 21:06:00,1.85909,1.85923,1.85909,1.8591,148199997.0
2006-05-05 21:07:00,1.85911,1.85918,1.85909,1.85917,116799999.0
2006-05-05 21:08:00,1.85912,1.85912,1.85894,1.85894,81100000.0
2006-05-05 21:09:00,1.85885,1.85895,1.85885,1.8589,68400000.0
2006-05-05 21:10:00,1.85894,1.85894,1.8589,1.85894,139899999.0
2006-05-05 21:11:00,1.85892,1.85902,1.85892,1.85902,158199997.0
2006-05-05 21:12:00,1.85908,1.85921,1.85907,1.85907,143700002.0
2006-05-05 21:13:00,1.85902,1.85921,1.85902,1.85907,195000000.0
2006-05-05 21:14:00,1.85911,1.85919,1.85904,1.85916,308500002.0
2006-05-05 21:15:00,1.85928,1.85935,1.85922,1.85926,340769999.0
2006-05-05 21:16:00,1.85928,1.85936,1.85928,1.85932,76500002.0
2006-05-05 21:17:00,1.85929,1.85931,1.85918,1.85918,145000000.0
2006-05-05 21:18:00,1.85911,1.85925,1.85911,1.85925,38300000.0
2006-05-05 21:19:00,1.85933,1.85933,1.85909,1.85915,122400001.0
2006-05-05 21:20:00,1.85915,1.85915,1.85905,1.85912,368199998.0
2006-05-05 21:21:00,1.85913,1.85922,1.85913,1.85915,139899999.0
2006-05-05 21:22:00,1.85922,1.85926,1.85918,1.8592,192200000.0
2006-05-05 21:23:00,1.85918,1.85924,1.85918,1.85922,52700001.0
2006-05-05 21:24:00,1.85915,1.85915,1.8591,1.85915,183500000.0
2006-05-05 21:25:00,1.85917,1.85924,1.85916,1.85918,183400000.0
2006-05-05 21:26:00,1.8592,1.8592,1.8592,1.8592,40400000.0
2006-05-05 21:27:00,1.8592,1.85923,1.85916,1.8592,151000000.0
2006-05-05 21:28:00,1.85918,1.85922,1.8591,1.85913,202099997.0
2006-05-05 21:29:00,1.85904,1.85916,1.85904,1.85907,73300001.0
2006-05-05 21:30:00,1.8591,1.8591,1.8591,1.8591,9200000.0
2006-05-05 21:31:00,1.85905,1.85909,1.85903,1.85909,31300000.0
2006-05-05 21:32:00,1.8591,1.85912,1.85892,1.85905,250150001.0
2006-05-05 21:33:00,1.85905,1.85908,1.85895,1.85903,292999998.0
2006-05-05 21:34:00,1.85908,1.85911,1.85904,1.85904,171700001.0
2006-05-05 21:35:00,1.8591,1.8591,1.85905,1.85905,76700001.0
2006-05-05 21:36:00,1.85908,1.85922,1.85908,1.85908,116899999.0
2006-05-05 21:37:00,1.85907,1.85923,1.85906,1.85915,143300000.0
2006-05-05 21:38:00,1.8591,1.85917,1.85902,1.85902,132700001.0
2006-05-05 21:39:00,1.85908,1.85908,1.85905,1.85905,33800000.0
2006-05-05 21:40:00,1.85902,1.85903,1.85898,1.859,130900000.0
2006-05-05 21:41:00,1.85903,1.85912,1.859,1.8591,161399999.0
2006-05-05 21:42:00,1.85911,1.85912,1.859,1.859,94499999.0
2006-05-05 21:43:00,1.85895,1.85898,1.85895,1.85895,75700000.0
2006-05-05 21:44:00,1.85895,1.85898,1.85893,1.85893,132100001.0
2006-05-05 21:45:00,1.85894,1.85909,1.85894,1.85909,112199999.0
2006-05-05 21:46:00,1.85908,1.85908,1.85897,1.85897,117300002.0
2006-05-05 21:47:00,1.85893,1.85893,1.85883,1.85883,227799999.0
2006-05-05 21:48:00,1.85877,1.85877,1.85859,1.85869,117399998.0
2006-05-05 21:49:00,1.85862,1.85875,1.85852,1.85875,52300000.0
2006-05-05 21:50:00,1.85865,1.85865,1.85846,1.85854,48499999.0
2006-05-05 21:51:00,1.85856,1.85869,1.85856,1.85869,145900000.0
2006-05-05 21:52:00,1.85877,1.85879,1.85867,1.85875,99400002.0
2006-05-05 21:53:00,1.85873,1.85873,1.8586,1.8586,52400000.0
2006-05-05 21:54:00,1.85865,1.85865,1.85855,1.85855,134799997.0
2006-05-05 21:55:00,1.85857,1.85865,1.85855,1.8586,165800000.0
2006-05-05 21:56:00,1.8586,1.85864,1.85858,1.85863,50400000.0
2006-05-05 21:57:00,1.85865,1.85872,1.85853,1.85853,92700001.0
2006-05-05 21:58:00,1.8585,1.8585,1.85847,1.8585,77899999.0
2006-05-05 21:59:00,1.85846,1.85846,1.85818,1.85818,482450001.0
2006-05-05 22:00:00,1.85821,1.85827,1.85811,1.85817,197800001.0
2006-05-05 22:01:00,1.85823,1.85823,1.85808,1.85808,117200002.0
2006-05-05 22:02:00,1.85815,1.85834,1.85815,1.85825,127300001.0
2006-05-05 22:03:00,1.85823,1.85844,1.85823,1.85835,85150000.0
2006-05-05 22:04:00,1.85834,1.85846,1.85834,1.8584,406999996.0
2006-05-05 22:05:00,1.8584,1.85845,1.85837,1.85845,109200000.0
2006-05-05 22:06:00,1.85847,1.85859,1.85847,1.85855,64000001.0
2006-05-05 22:07:00,1.85864,1.85872,1.85862,1.85862,83400000.0
2006-05-05 22:08:00,1.8586,1.85863,1.8586,1.85862,66500001.0
2006-05-05 22:09:00,1.85866,1.85868,1.8586,1.85868,9700000.0
2006-05-05 22:10:00,1.85857,1.85857,1.85845,1.85845,23500000.0
2006-05-05 22:11:00,1.85845,1.85857,1.85845,1.85846,40700000.0
2006-05-05 22:12:00,1.8584,1.85842,1.85835,1.85837,193299999.0
2006-05-05 22:13:00,1.8584,1.85842,1.8584,1.8584,65000000.0
2006-05-05 22:14:00,1.85839,1.85839,1.85823,1.85823,36799999.0
2006-05-05 22:15:00,1.85828,1.85838,1.85818,1.85825,242300001.0
2006-05-05 22:16:00,1.85825,1.85836,1.85822,1.85827,303800000.0
2006-05-05 22:17:00,1.85827,1.85852,1.85827,1.85852,53700000.0
2006-05-05 22:18:00,1.8586,1.85872,1.85852,1.85872,90849999.0
2006-05-05 22:19:00,1.85873,1.8588,1.85872,1.8588,65700000.0
2006-05-05 22:20:00,1.85877,1.85878,1.85868,1.85868,51700000.0
2006-05-05 22:21:00,1.85873,1.85875,1.8587,1.85874,127299997.0
2006-05-05 22:22:00,1.85872,1.85876,1.8586,1.8586,121299999.0
2006-05-05 22:23:00,1.85858,1.85881,1.85858,1.85868,152500001.0
2006-05-05 22:24:00,1.8587,1.8588,1.85868,1.85875,40199999.0
2006-05-05 22:25:00,1.85878,1.85883,1.85877,1.85883,177299997.0
2006-05-05 22:26:00,1.85884,1.85908,1.85884,1.85908,11300000.0
2006-05-05 22:27:00,1.8591,1.85915,1.85902,1.8591,66300000.0
2006-05-05 22:28:00,1.85915,1.85915,1.85905,1.8591,114500000.0
2006-05-05 22:29:00,1.85908,1.85913,1.85897,1.859,240000000.0
2006-05-05 22:30:00,1.85902,1.85905,1.859,1.859,93100001.0
2006-05-05 22:31:00,1.859,1.85901,1.85897,1.85897,79100001.0
2006-05-05 22:32:00,1.85898,1.85907,1.85898,1.85904,179499999.0
2006-05-05 22:33:00,1.85903,1.85903,1.85877,1.85877,65400001.0
2006-05-05 22:34:00,1.85877,1.85886,1.85874,1.85879,140000000.0
2006-05-05 22:35:00,1.85884,1.85902,1.85884,1.85902,29400000.0
2006-05-05 22:36:00,1.85907,1.85908,1.8589,1.8589,33200000.0
2006-05-05 22:37:00,1.8589,1.8589,1.85863,1.85865,77699999.0
2006-05-05 22:38:00,1.85868,1.85895,1.85868,1.85886,35400000.0
2006-05-05 22:39:00,1.85883,1.85883,1.85872,1.85872,54699999.0
2006-05-05 22:40:00,1.8587,1.8587,1.85867,1.8587,72600000.0
2006-05-05 22:41:00,1.8587,1.85875,1.85867,1.85874,121300002.0
2006-05-05 22:42:00,1.85856,1.8586,1.85835,1.8586,54799999.0
2006-05-05 22:43:00,1.85851,1.85851,1.85831,1.85836,110700000.0
2006-05-05 22:44:00,1.85847,1.8585,1.8584,1.85848,147899998.0
2006-05-05 22:45:00,1.85848,1.85866,1.85848,1.85858,102699999.0
2006-05-05 22:46:00,1.85861,1.85879,1.85861,1.85867,78299999.0
2006-05-05 22:47:00,1.85865,1.85867,1.8586,1.85867,80199999.0
2006-05-05 22:48:00,1.8587,1.85875,1.85862,1.85862,26200000.0
2006-05-05 22:49:00,1.85872,1.85872,1.85852,1.85861,61600000.0
2006-05-05 22:50:00,1.85863,1.85885,1.85863,1.85882,18500000.0
2006-05-05 22:51:00,1.85885,1.85893,1.85876,1.85893,34000000.0
2006-05-05 22:52:00,1.85893,1.859,1.85893,1.859,41299999.0
2006-05-05 22:53:00,1.85899,1.85905,1.85867,1.85905,95100003.0
2006-05-05 22:54:00,1.85902,1.85902,1.85895,1.85895,60800000.0
2006-05-05 22:55:00,1.85893,1.85897,1.85893,1.85897,42100000.0
2006-05-05 22:56:00,1.85891,1.85891,1.8587,1.8587,78599998.0
2006-05-05 22:57:00,1.85887,1.85887,1.85883,1.85883,14700000.0
2006-05-05 22:58:00,1.85888,1.85906,1.85888,1.859,62100000.0
2006-05-05 22:59:00,1.85897,1.85897,1.85882,1.85886,132100000.0
2006-05-08 00:00:00,1.8628,1.8628,1.8625,1.8625,14300000.0
2006-05-08 00:01:00,1.8626,1.8628,1.8625,1.8625,14300000.0
2006-05-08 00:02:00,1.8624,1.8625,1.8623,1.8623,14300000.0
2006-05-08 00:03:00,1.8624,1.8625,1.8624,1.8625,14300000.0
2006-05-08 00:04:00,1.8626,1.8626,1.8624,1.8624,14300000.0
2006-05-08 00:05:00,1.8623,1.8625,1.8623,1.8624,14300000.0
2006-05-08 00:06:00,1.8623,1.8623,1.8621,1.8621,14300000.0
2006-05-08 00:07:00,1.8622,1.8624,1.8621,1.8624,14300000.0
2006-05-08 00:08:00,1.8625,1.8625,1.8621,1.8622,14300000.0
2006-05-08 00:09:00,1.8621,1.8622,1.8621,1.8622,14300000.0
2006-05-08 00:11:00,1.8621,1.8622,1.8621,1.8622,14300000.0
2006-05-08 00:12:00,1.8621,1.8621,1.8618,1.8618,14300000.0
2006-05-08 00:13:00,1.8617,1.8619,1.8615,1.8618,14300000.0
2006-05-08 00:14:00,1.8617,1.8618,1.8617,1.8618,14300000.0
2006-05-08 00:15:00,1.8619,1.8619,1.8618,1.8619,14300000.0
2006-05-08 00:16:00,1.862,1.8621,1.862,1.862,14300000.0
2006-05-08 00:18:00,1.8621,1.8621,1.862,1.8621,14300000.0
2006-05-08 00:19:00,1.862,1.8621,1.862,1.8621,14300000.0
2006-05-08 00:20:00,1.8619,1.8619,1.8619,1.8619,14300000.0
2006-05-08 00:21:00,1.862,1.862,1.8619,1.8619,14300000.0
2006-05-08 00:22:00,1.862,1.8621,1.862,1.862,14300000.0
2006-05-08 00:23:00,1.8621,1.8622,1.862,1.8622,14300000.0
2006-05-08 00:24:00,1.8621,1.8621,1.8618,1.8618,14300000.0
2006-05-08 00:25:00,1.8617,1.8617,1.8609,1.861,14300000.0
2006-05-08 00:26:00,1.8609,1.8612,1.8608,1.8611,14300000.0
2006-05-08 00:27:00,1.8612,1.8613,1.8612,1.8612,14300000.0
2006-05-08 00:28:00,1.8613,1.8613,1.8613,1.8613,14300000.0
2006-05-08 00:29:00,1.8612,1.8612,1.8611,1.8611,14300000.0
2006-05-08 00:30:00,1.861,1.8611,1.861,1.861,14300000.0
2006-05-08 00:31:00,1.8611,1.8611,1.8611,1.8611,14300000.0
2006-05-08 00:32:00,1.8612,1.8612,1.8612,1.8612,14300000.0
2006-05-08 00:33:00,1.8611,1.8611,1.8611,1.8611,14300000.0
2006-05-08 00:34:00,1.8612,1.8612,1.8611,1.8611,14300000.0
2006-05-08 00:35:00,1.861,1.861,1.861,1.861,14300000.0
2006-05-08 00:37:00,1.8611,1.8611,1.8603,1.8604,14300000.0
2006-05-08 00:38:00,1.8605,1.8605,1.8603,1.8603,14300000.0
2006-05-08 00:39:00,1.8602,1.8603,1.8602,1.8603,14300000.0
2006-05-08 00:40:00,1.8604,1.8604,1.8603,1.8603,14300000.0
2006-05-08 00:41:00,1.8604,1.8604,1.8603,1.8604,14300000.0
2006-05-08 00:42:00,1.8603,1.8604,1.8603,1.8604,14300000.0
2006-05-08 00:43:00,1.8605,1.8605,1.8605,1.8605,14300000.0
2006-05-08 00:44:00,1.8606,1.8606,1.8605,1.8605,14300000.0
2006-05-08 00:46:00,1.8606,1.8606,1.8604,1.8605,14300000.0
2006-05-08 00:48:00,1.8609,1.8609,1.8607,1.8608,14300000.0
2006-05-08 00:49:00,1.8609,1.861,1.8608,1.861,14300000.0
2006-05-08 00:50:00,1.8611,1.8613,1.861,1.8613,14300000.0
2006-05-08 00:51:00,1.8612,1.8612,1.8611,1.8611,14300000.0
2006-05-08 00:52:00,1.8612,1.8612,1.8611,1.8611,14300000.0
2006-05-08 00:53:00,1.861,1.861,1.861,1.861,14300000.0
2006-05-08 00:54:00,1.8609,1.861,1.8609,1.861,14300000.0
2006-05-08 00:56:00,1.8609,1.861,1.8609,1.8609,14300000.0
2006-05-08 00:57:00,1.861,1.8611,1.861,1.8611,14300000.0
2006-05-08 00:58:00,1.861,1.861,1.861,1.861,14300000.0
2006-05-08 00:59:00,1.8609,1.861,1.8609,1.861,14300000.0
2006-05-08 01:00:00,1.8611,1.8611,1.861,1.861,14300000.0
2006-05-08 01:01:00,1.8611,1.8611,1.8609,1.861,14300000.0
2006-05-08 01:02:00,1.8609,1.861,1.8608,1.8608,14300000.0
2006-05-08 01:03:00,1.8609,1.8609,1.8608,1.8608,14300000.0
2006-05-08 01:04:00,1.8609,1.8609,1.8607,1.8607,14300000.0
2006-05-08 01:05:00,1.8608,1.8609,1.8608,1.8608,14300000.0
2006-05-08 01:06:00,1.8606,1.8609,1.8606,1.8608,14300000.0
2006-05-08 01:08:00,1.8606,1.8607,1.8606,1.8606,14300000.0
2006-05-08 01:09:00,1.8608,1.8609,1.8606,1.8608,14300000.0
2006-05-08 01:10:00,1.8607,1.8608,1.8605,1.8605,14300000.0
2006-05-08 01:11:00,1.8606,1.8606,1.8605,1.8605,14300000.0
2006-05-08 01:12:00,1.8604,1.8604,1.8604,1.8604,14300000.0
2006-05-08 01:14:00,1.8603,1.8603,1.8603,1.8603,14300000.0
2006-05-08 01:15:00,1.8604,1.8604,1.8604,1.8604,14300000.0
2006-05-08 01:16:00,1.8603,1.8604,1.8602,1.8603,14300000.0
2006-05-08 01:17:00,1.8602,1.8604,1.8602,1.8603,14300000.0
2006-05-08 01:19:00,1.8604,1.8606,1.8603,1.8605,14300000.0
2006-05-08 01:20:00,1.8606,1.8606,1.8606,1.8606,14300000.0
2006-05-08 01:21:00,1.8607,1.8607,1.8606,1.8606,14300000.0
2006-05-08 01:22:00,1.8607,1.8607,1.8606,1.8606,14300000.0
2006-05-08 01:24:00,1.8607,1.8611,1.8606,1.8611,14300000.0
2006-05-08 01:25:00,1.861,1.8613,1.861,1.8613,14300000.0
2006-05-08 01:26:00,1.8614,1.8618,1.8614,1.8617,14300000.0
2006-05-08 01:27:00,1.8616,1.8618,1.8616,1.8617,14300000.0
2006-05-08 01:28:00,1.8616,1.8616,1.8616,1.8616,14300000.0
2006-05-08 01:29:00,1.8617,1.8619,1.8617,1.8618,14300000.0
2006-05-08 01:30:00,1.8619,1.8619,1.8618,1.8618,14300000.0
2006-05-08 01:31:00,1.8619,1.8619,1.8619,1.8619,14300000.0
2006-05-08 01:32:00,1.862,1.8622,1.8619,1.8621,14300000.0
2006-05-08 01:33:00,1.8622,1.8624,1.8622,1.8624,14300000.0
2006-05-08 01:34:00,1.8623,1.8624,1.8622,1.8622,14300000.0
2006-05-08 01:35:00,1.8623,1.8626,1.8622,1.8622,14300000.0
2006-05-08 01:36:00,1.8621,1.8622,1.8621,1.8621,14300000.0
2006-05-08 01:37:00,1.8623,1.8623,1.8623,1.8623,14300000.0
2006-05-08 01:38:00,1.8622,1.8622,1.8621,1.8622,14300000.0
2006-05-08 01:39:00,1.8621,1.8621,1.8621,1.8621,14300000.0
2006-05-08 01:40:00,1.862,1.862,1.862,1.862,14300000.0
2006-05-08 01:41:00,1.8621,1.8622,1.8621,1.8621,14300000.0
2006-05-08 01:42:00,1.8622,1.8622,1.8621,1.8622,14300000.0
2006-05-08 01:43:00,1.8623,1.8623,1.8623,1.8623,14300000.0
2006-05-08 01:44:00,1.8622,1.8624,1.8622,1.8624,14300000.0
2006-05-08 01:45:00,1.8621,1.8622,1.8621,1.8622,14300000.0
2006-05-08 01:46:00,1.8621,1.8622,1.8621,1.8622,14300000.0
2006-05-08 01:47:00,1.8621,1.8622,1.8621,1.8621,14300000.0
2006-05-08 01:49:00,1.8622,1.8622,1.8622,1.8622,14300000.0
2006-05-08 01:51:00,1.8621,1.8623,1.8621,1.8623,14300000.0
2006-05-08 01:52:00,1.8622,1.8625,1.8621,1.8624,14300000.0
2006-05-08 01:53:00,1.8622,1.8623,1.8622,1.8623,14300000.0
2006-05-08 01:54:00,1.8624,1.8624,1.8623,1.8623,14300000.0
2006-05-08 01:55:00,1.8622,1.8622,1.8622,1.8622,14300000.0
2006-05-08 01:56:00,1.8621,1.8622,1.8621,1.8621,14300000.0
2006-05-08 01:57:00,1.8622,1.8622,1.8621,1.8621,14300000.0
2006-05-08 01:58:00,1.8622,1.8622,1.8622,1.8622,14300000.0
2006-05-08 01:59:00,1.8621,1.8622,1.8621,1.8622,14300000.0
2006-05-08 02:00:00,1.86219,1.86221,1.86208,1.86221,14300000.0
2006-05-08 02:01:00,1.86212,1.86218,1.86212,1.86218,47699999.0
2006-05-08 02:02:00,1.86222,1.86234,1.86222,1.86232,55200001.0
2006-05-08 02:03:00,1.86229,1.86233,1.86222,1.86233,95000000.0
2006-05-08 02:04:00,1.86237,1.86237,1.86213,1.86213,70000001.0
2006-05-08 02:05:00,1.86205,1.86215,1.86205,1.86215,14500000.0
2006-05-08 02:06:00,1.86209,1.8622,1.86209,1.86218,49300001.0
2006-05-08 02:07:00,1.8622,1.86239,1.8622,1.86239,21800000.0
2006-05-08 02:08:00,1.86233,1.86233,1.86219,1.86226,53799999.0
2006-05-08 02:09:00,1.8621,1.8621,1.86199,1.86208,60200000.0
2006-05-08 02:10:00,1.86223,1.86223,1.86205,1.86209,54900001.0
2006-05-08 02:11:00,1.8622,1.86223,1.86212,1.86223,39100000.0
2006-05-08 02:12:00,1.86218,1.86242,1.86218,1.86242,41400000.0
2006-05-08 02:13:00,1.86245,1.86245,1.86219,1.86237,53700000.0
2006-05-08 02:14:00,1.8624,1.8624,1.86212,1.86212,54900000.0
2006-05-08 02:15:00,1.86217,1.86223,1.86211,1.86223,45600001.0
2006-05-08 02:16:00,1.86223,1.86246,1.86223,1.86246,63799998.0
2006-05-08 02:17:00,1.8625,1.8625,1.86225,1.86225,37000000.0
2006-05-08 02:18:00,1.86228,1.86242,1.8622,1.86242,92700000.0
2006-05-08 02:19:00,1.8624,1.86245,1.86235,1.86245,37900000.0
2006-05-08 02:20:00,1.86245,1.86245,1.86235,1.8624,60300001.0
2006-05-08 02:21:00,1.8624,1.86245,1.86235,1.86245,49600000.0
2006-05-08 02:22:00,1.86231,1.86231,1.86208,1.86226,118700001.0
2006-05-08 02:23:00,1.8623,1.86235,1.86227,1.8623,62699999.0
2006-05-08 02:24:00,1.8623,1.86235,1.8623,1.8623,34899999.0
2006-05-08 02:25:00,1.86223,1.86235,1.86223,1.8623,35100000.0
2006-05-08 02:26:00,1.8623,1.86235,1.86217,1.8623,100600001.0
2006-05-08 02:27:00,1.86225,1.86235,1.86225,1.86235,90000001.0
2006-05-08 02:28:00,1.86225,1.86235,1.86225,1.86235,14100000.0
2006-05-08 02:29:00,1.86233,1.86235,1.86225,1.86235,47500001.0
2006-05-08 02:30:00,1.8623,1.86235,1.86227,1.8623,15700000.0
2006-05-08 02:31:00,1.86228,1.86228,1.86192,1.86192,24399999.0
2006-05-08 02:32:00,1.86215,1.86246,1.86215,1.86246,53100000.0
2006-05-08 02:33:00,1.86253,1.86253,1.86238,1.86248,53800000.0
2006-05-08 02:34:00,1.86245,1.86262,1.86245,1.86259,85600001.0
2006-05-08 02:35:00,1.86263,1.86267,1.86262,1.86266,52700000.0
2006-05-08 02:36:00,1.8626,1.86265,1.86258,1.8626,35100000.0
2006-05-08 02:37:00,1.86263,1.86263,1.86259,1.86259,4800000.0
2006-05-08 02:38:00,1.86245,1.86253,1.86242,1.86253,57900001.0
2006-05-08 02:39:00,1.86253,1.86253,1.86243,1.86246,60300000.0
2006-05-08 02:40:00,1.86241,1.86244,1.86234,1.86234,74700001.0
2006-05-08 02:41:00,1.86225,1.86225,1.86194,1.86194,78400000.0
2006-05-08 02:42:00,1.86192,1.86213,1.86192,1.86213,43500000.0
2006-05-08 02:43:00,1.86203,1.86203,1.86188,1.86188,13200000.0
2006-05-08 02:44:00,1.86172,1.86177,1.86156,1.86166,102000000.0
2006-05-08 02:45:00,1.86157,1.86157,1.86145,1.86145,36200001.0
2006-05-08 02:46:00,1.86152,1.86167,1.86152,1.86163,36900000.0
2006-05-08 02:47:00,1.86169,1.86181,1.86169,1.86177,54999999.0
2006-05-08 02:48:00,1.86185,1.86195,1.8618,1.8618,44100000.0
2006-05-08 02:49:00,1.86175,1.86175,1.86156,1.86156,50000000.0
2006-05-08 02:50:00,1.86135,1.86135,1.861,1.86115,42300000.0
2006-05-08 02:51:00,1.86105,1.86105,1.86083,1.86095,9450000.0
2006-05-08 02:52:00,1.86094,1.861,1.86086,1.86086,71799998.0
2006-05-08 02:53:00,1.86093,1.861,1.86077,1.861,94200000.0
2006-05-08 02:54:00,1.86107,1.86107,1.86079,1.86084,31700000.0
2006-05-08 02:55:00,1.86061,1.86061,1.86044,1.86044,4400000.0
2006-05-08 02:56:00,1.86036,1.86043,1.86033,1.8604,89600000.0
2006-05-08 02:57:00,1.86046,1.86046,1.8603,1.8603,84700001.0
2006-05-08 02:58:00,1.86028,1.86039,1.86028,1.86039,50300000.0
2006-05-08 02:59:00,1.86033,1.86035,1.86021,1.86035,47300001.0
2006-05-08 03:00:00,1.86038,1.86038,1.86029,1.8603,90400000.0
2006-05-08 03:01:00,1.86031,1.86039,1.86026,1.86032,75899999.0
2006-05-08 03:02:00,1.86023,1.86055,1.86023,1.86044,101299998.0
2006-05-08 03:03:00,1.86045,1.86048,1.86028,1.86048,50200001.0
2006-05-08 03:04:00,1.8605,1.8605,1.86036,1.86042,55999999.0
2006-05-08 03:05:00,1.8604,1.86054,1.8604,1.8605,58200000.0
2006-05-08 03:06:00,1.86044,1.86053,1.86039,1.86045,79400000.0
2006-05-08 03:07:00,1.8606,1.86103,1.8606,1.86094,50500000.0
2006-05-08 03:08:00,1.86098,1.86112,1.86092,1.86092,47000000.0
2006-05-08 03:09:00,1.86082,1.86091,1.86075,1.86075,89700001.0
2006-05-08 03:10:00,1.86068,1.86072,1.86055,1.86063,62300001.0
2006-05-08 03:11:00,1.86061,1.86069,1.86054,1.86054,56699999.0
2006-05-08 03:12:00,1.86053,1.86053,1.86034,1.86038,41500000.0
2006-05-08 03:13:00,1.86044,1.86044,1.86027,1.86037,107700002.0
2006-05-08 03:14:00,1.86042,1.86042,1.86038,1.86038,35100001.0
2006-05-08 03:15:00,1.86037,1.86037,1.86028,1.86028,10000000.0
2006-05-08 03:16:00,1.86032,1.86032,1.86022,1.86027,26000000.0
2006-05-08 03:17:00,1.8603,1.86035,1.8603,1.86035,92000000.0
2006-05-08 03:18:00,1.86028,1.8603,1.86024,1.8603,48199999.0
2006-05-08 03:19:00,1.86023,1.86038,1.86023,1.86038,67699998.0
2006-05-08 03:20:00,1.86039,1.86068,1.86038,1.86068,56000001.0
2006-05-08 03:21:00,1.86072,1.86077,1.86061,1.86061,72199998.0
2006-05-08 03:22:00,1.86057,1.86075,1.86057,1.86065,16500000.0
2006-05-08 03:23:00,1.86059,1.86059,1.86058,1.86058,21700000.0
2006-05-08 03:24:00,1.8607,1.86075,1.8607,1.86075,22199999.0
2006-05-08 03:25:00,1.86072,1.86079,1.86072,1.86078,39600000.0
2006-05-08 03:26:00,1.86078,1.86083,1.86074,1.86077,58300000.0
2006-05-08 03:27:00,1.86066,1.86066,1.86064,1.86064,14500000.0
2006-05-08 03:28:00,1.86068,1.86068,1.86065,1.86065,11700000.0
2006-05-08 03:29:00,1.86071,1.86071,1.86064,1.86064,19500000.0
2006-05-08 03:30:00,1.86068,1.86073,1.86062,1.86062,85099997.0
2006-05-08 03:31:00,1.86058,1.86059,1.86058,1.86059,50000000.0
2006-05-08 03:32:00,1.86053,1.86053,1.86043,1.86047,33400000.0
2006-05-08 03:33:00,1.86038,1.86038,1.86038,1.86038,38500000.0
2006-05-08 03:34:00,1.86033,1.86033,1.86022,1.86022,2700000.0
2006-05-08 03:35:00,1.86011,1.86011,1.85988,1.85995,45300000.0
2006-05-08 03:36:00,1.85977,1.85977,1.85957,1.8596,80599999.0
2006-05-08 03:37:00,1.85953,1.85953,1.85939,1.85939,49200000.0
2006-05-08 03:38:00,1.85945,1.85967,1.85945,1.85954,61300000.0
2006-05-08 03:39:00,1.85959,1.85967,1.85959,1.85961,55499999.0
2006-05-08 03:40:00,1.85957,1.85961,1.85947,1.85947,21500000.0
2006-05-08 03:41:00,1.85952,1.85956,1.85941,1.85941,46900000.0
2006-05-08 03:42:00,1.85933,1.85939,1.85923,1.85928,98200000.0
2006-05-08 03:43:00,1.85927,1.85928,1.85915,1.85921,60600001.0
2006-05-08 03:44:00,1.85917,1.85917,1.85913,1.85913,5000000.0
2006-05-08 03:45:00,1.85908,1.85915,1.85907,1.85915,30400000.0
2006-05-08 03:46:00,1.8591,1.85918,1.85905,1.85905,55800000.0
2006-05-08 03:47:00,1.85912,1.85923,1.8591,1.85923,74000002.0
2006-05-08 03:48:00,1.8592,1.85925,1.85915,1.85925,37600000.0
2006-05-08 03:49:00,1.85924,1.85949,1.85924,1.85949,21200000.0
2006-05-08 03:50:00,1.85945,1.85977,1.85935,1.85977,77399999.0
2006-05-08 03:51:00,1.85985,1.86008,1.85985,1.85985,65000000.0
2006-05-08 03:52:00,1.85987,1.85991,1.85987,1.85988,47199999.0
2006-05-08 03:53:00,1.85983,1.86009,1.85983,1.86003,60200000.0
2006-05-08 03:54:00,1.86008,1.86018,1.86006,1.86015,67100000.0
2006-05-08 03:55:00,1.86013,1.86013,1.86,1.86012,24500000.0
2006-05-08 03:56:00,1.86012,1.86031,1.86012,1.86025,78199999.0
2006-05-08 03:57:00,1.86015,1.86017,1.86012,1.86012,47100000.0
2006-05-08 03:58:00,1.8601,1.86017,1.86005,1.86008,66900000.0
2006-05-08 03:59:00,1.85994,1.85999,1.85987,1.85999,39500000.0
2006-05-08 04:00:00,1.85999,1.86001,1.85999,1.86001,43999999.0
2006-05-08 04:01:00,1.86006,1.86006,1.86006,1.86006,18200000.0
2006-05-08 04:02:00,1.86015,1.86015,1.86015,1.86015,12000000.0
2006-05-08 04:03:00,1.8601,1.8601,1.86005,1.8601,20200000.0
2006-05-08 04:04:00,1.86006,1.86009,1.86002,1.86002,53700001.0
2006-05-08 04:05:00,1.86004,1.86021,1.86004,1.86021,14700000.0
2006-05-08 04:06:00,1.86013,1.86026,1.86008,1.86025,73800000.0
2006-05-08 04:07:00,1.86028,1.86028,1.86014,1.86014,97400000.0
2006-05-08 04:08:00,1.86025,1.86031,1.86013,1.86031,67200000.0
2006-05-08 04:09:00,1.86035,1.86035,1.86028,1.8603,55200000.0
2006-05-08 04:10:00,1.86021,1.86024,1.86021,1.86024,4400000.0
2006-05-08 04:11:00,1.86023,1.86023,1.86012,1.86017,36100000.0
2006-05-08 04:12:00,1.86025,1.86025,1.8602,1.8602,34200000.0
2006-05-08 04:13:00,1.86029,1.86042,1.86029,1.86033,128900000.0
2006-05-08 04:14:00,1.86043,1.86059,1.86042,1.86042,50800000.0
2006-05-08 04:15:00,1.86052,1.86052,1.86039,1.86045,70500001.0
2006-05-08 04:16:00,1.86038,1.86069,1.86036,1.8606,123299997.0
2006-05-08 04:17:00,1.86062,1.86071,1.8606,1.8607,70300000.0
2006-05-08 04:18:00,1.86075,1.86078,1.86075,1.86075,36700000.0
2006-05-08 04:19:00,1.86078,1.86078,1.86072,1.86072,15200000.0
2006-05-08 04:20:00,1.86058,1.86059,1.86055,1.86059,41700000.0
2006-05-08 04:21:00,1.86066,1.86075,1.86066,1.86075,54000001.0
2006-05-08 04:22:00,1.86068,1.86075,1.86065,1.86075,113800001.0
2006-05-08 04:23:00,1.86073,1.86073,1.86062,1.86062,28600000.0
2006-05-08 04:24:00,1.86063,1.86067,1.86058,1.86058,32900000.0
2006-05-08 04:25:00,1.86064,1.86066,1.86064,1.86066,7900000.0
2006-05-08 04:26:00,1.86075,1.86075,1.86065,1.8607,23400000.0
2006-05-08 04:27:00,1.86079,1.8611,1.86075,1.8611,77700002.0
2006-05-08 04:28:00,1.86108,1.86123,1.86107,1.86123,134700000.0
2006-05-08 04:29:00,1.86132,1.86156,1.86132,1.86147,69200000.0
2006-05-08 04:30:00,1.8614,1.86161,1.86136,1.86159,78400001.0
2006-05-08 04:31:00,1.8615,1.86163,1.86146,1.86163,58499998.0
2006-05-08 04:32:00,1.86153,1.86153,1.86136,1.8614,40200000.0
2006-05-08 04:33:00,1.86142,1.86152,1.86132,1.86147,28300000.0
2006-05-08 04:34:00,1.86143,1.86147,1.86143,1.86147,19400000.0
2006-05-08 04:35:00,1.86145,1.86155,1.86145,1.86155,43400000.0
2006-05-08 04:36:00,1.8615,1.86157,1.86145,1.86155,50700000.0
2006-05-08 04:37:00,1.86153,1.86153,1.86139,1.86141,62800000.0
2006-05-08 04:38:00,1.86141,1.86152,1.86141,1.86152,72000000.0
2006-05-08 04:39:00,1.86151,1.86151,1.86144,1.86144,21700000.0
2006-05-08 04:40:00,1.86131,1.86131,1.86113,1.86122,78300001.0
2006-05-08 04:41:00,1.86128,1.8614,1.86127,1.86137,47400000.0
2006-05-08 04:42:00,1.86126,1.86132,1.86119,1.86127,48499999.0
2006-05-08 04:43:00,1.86127,1.86135,1.86127,1.86135,84699999.0
2006-05-08 04:44:00,1.86128,1.86131,1.86121,1.86123,29500000.0
2006-05-08 04:45:00,1.8613,1.8613,1.86125,1.86125,15800000.0
2006-05-08 04:46:00,1.86135,1.86135,1.8613,1.8613,18800000.0
2006-05-08 04:47:00,1.86128,1.86135,1.86122,1.86122,77400001.0
2006-05-08 04:48:00,1.86118,1.86118,1.86097,1.86103,58900000.0
2006-05-08 04:49:00,1.861,1.86112,1.861,1.86112,31900000.0
2006-05-08 04:50:00,1.86103,1.86103,1.86065,1.86072,32099999.0
2006-05-08 04:51:00,1.861,1.86108,1.8609,1.8609,43900001.0
2006-05-08 04:52:00,1.86083,1.86083,1.86071,1.86083,29900000.0
2006-05-08 04:53:00,1.86074,1.86074,1.86074,1.86074,17100000.0
2006-05-08 04:54:00,1.86079,1.86079,1.86076,1.86076,16100000.0
2006-05-08 04:55:00,1.86073,1.86083,1.86073,1.86078,17600000.0
2006-05-08 04:56:00,1.86074,1.86076,1.86074,1.86076,10800000.0
2006-05-08 04:57:00,1.86085,1.8609,1.86061,1.86061,80700001.0
2006-05-08 04:58:00,1.86045,1.86057,1.86045,1.8605,64599999.0
2006-05-08 04:59:00,1.86052,1.86052,1.86052,1.86052,2800000.0
2006-05-08 05:00:00,1.86058,1.86064,1.86058,1.8606,45899999.0
2006-05-08 05:01:00,1.86055,1.86055,1.86055,1.86055,7100000.0
2006-05-08 05:02:00,1.86058,1.86058,1.86058,1.86058,23500000.0
2006-05-08 05:03:00,1.86057,1.8606,1.86057,1.8606,16600000.0
2006-05-08 05:04:00,1.86053,1.86073,1.86029,1.86073,60200000.0
2006-05-08 05:05:00,1.86088,1.8609,1.86042,1.86042,97600000.0
2006-05-08 05:06:00,1.86038,1.86046,1.86021,1.86026,30000000.0
2006-05-08 05:07:00,1.86032,1.8604,1.86028,1.86039,10200000.0
2006-05-08 05:08:00,1.86043,1.86043,1.86035,1.86043,31400000.0
2006-05-08 05:09:00,1.86043,1.86043,1.86035,1.86039,73999998.0
2006-05-08 05:10:00,1.86042,1.86042,1.86031,1.86031,9200000.0
2006-05-08 05:11:00,1.8603,1.8603,1.8603,1.8603,2400000.0
2006-05-08 05:12:00,1.86035,1.86035,1.86035,1.86035,1400000.0
2006-05-08 05:13:00,1.8603,1.86035,1.8603,1.8603,38399999.0
2006-05-08 05:14:00,1.86028,1.86035,1.86028,1.8603,136800002.0
2006-05-08 05:15:00,1.86025,1.86025,1.86006,1.86018,72200000.0
2006-05-08 05:16:00,1.86019,1.86033,1.86019,1.86029,75200000.0
2006-05-08 05:17:00,1.86037,1.86037,1.86028,1.86028,31900000.0
2006-05-08 05:18:00,1.86028,1.86038,1.86028,1.86035,46700000.0
2006-05-08 05:19:00,1.8603,1.86035,1.8603,1.86033,21350000.0
2006-05-08 05:20:00,1.86023,1.86028,1.86022,1.86028,49500000.0
2006-05-08 05:21:00,1.86037,1.86059,1.86037,1.86051,54800000.0
2006-05-08 05:22:00,1.86053,1.86053,1.86038,1.86038,78100001.0
2006-05-08 05:23:00,1.86036,1.86039,1.86033,1.86039,44300000.0
2006-05-08 05:24:00,1.8604,1.86055,1.8604,1.86051,20600000.0
2006-05-08 05:25:00,1.8605,1.86055,1.8605,1.86055,14000000.0
2006-05-08 05:26:00,1.86051,1.8606,1.86051,1.8606,83600000.0
2006-05-08 05:27:00,1.86065,1.86065,1.86065,1.86065,2600000.0
2006-05-08 05:28:00,1.86065,1.86065,1.86058,1.86058,104299999.0
2006-05-08 05:29:00,1.8606,1.8606,1.86055,1.8606,41700000.0
2006-05-08 05:30:00,1.86058,1.86063,1.86055,1.86063,32800000.0
2006-05-08 05:31:00,1.86058,1.86071,1.86057,1.86057,40399999.0
2006-05-08 05:32:00,1.8606,1.8606,1.86058,1.8606,17700000.0
2006-05-08 05:33:00,1.86075,1.86102,1.86075,1.86101,52600000.0
2006-05-08 05:34:00,1.86102,1.86103,1.86067,1.86103,120300001.0
2006-05-08 05:35:00,1.86092,1.86093,1.86092,1.86093,25999999.0
2006-05-08 05:36:00,1.8608,1.86085,1.8608,1.86085,39200001.0
2006-05-08 05:37:00,1.86077,1.8608,1.86075,1.86075,34399999.0
2006-05-08 05:38:00,1.86088,1.86088,1.86083,1.86083,38599998.0
2006-05-08 05:39:00,1.86078,1.86078,1.86069,1.86069,29700000.0
2006-05-08 05:40:00,1.86075,1.86075,1.8606,1.8607,83299999.0
2006-05-08 05:41:00,1.8607,1.86075,1.86065,1.86065,58700000.0
2006-05-08 05:42:00,1.86072,1.86077,1.86072,1.86077,11800000.0
2006-05-08 05:43:00,1.86074,1.86084,1.86074,1.86081,20500000.0
2006-05-08 05:44:00,1.86085,1.86085,1.86078,1.86078,17800000.0
2006-05-08 05:45:00,1.86081,1.86089,1.86081,1.86089,48800000.0
2006-05-08 05:46:00,1.86097,1.86097,1.86084,1.86084,30200000.0
2006-05-08 05:47:00,1.8608,1.86085,1.8608,1.86085,42800000.0
2006-05-08 05:48:00,1.86083,1.86083,1.86072,1.86077,39600000.0
2006-05-08 05:49:00,1.86063,1.8607,1.86063,1.8607,61499997.0
2006-05-08 05:50:00,1.86079,1.86083,1.86074,1.86074,75499999.0
2006-05-08 05:51:00,1.86078,1.86084,1.86078,1.86078,25500001.0
2006-05-08 05:52:00,1.8607,1.86075,1.8607,1.86075,15900000.0
2006-05-08 05:53:00,1.86069,1.86073,1.86059,1.86066,42900000.0
2006-05-08 05:54:00,1.86068,1.86083,1.86061,1.86075,44800000.0
2006-05-08 05:55:00,1.8607,1.86075,1.8607,1.8607,28700000.0
2006-05-08 05:56:00,1.86067,1.86072,1.86064,1.86064,22800000.0
2006-05-08 05:57:00,1.86063,1.86067,1.86053,1.86058,115399999.0
2006-05-08 05:58:00,1.86065,1.86065,1.86055,1.8606,32500000.0
2006-05-08 05:59:00,1.8606,1.86072,1.8606,1.86069,82900000.0
2006-05-08 06:00:00,1.86074,1.86075,1.86059,1.86059,50100000.0
2006-05-08 06:01:00,1.86068,1.86068,1.8606,1.8606,9000000.0
2006-05-08 06:02:00,1.86057,1.86057,1.86049,1.86053,43000001.0
2006-05-08 06:03:00,1.86059,1.86064,1.86051,1.86064,54000000.0
2006-05-08 06:04:00,1.86065,1.86065,1.86065,1.86065,1700000.0
2006-05-08 06:05:00,1.86058,1.8606,1.86053,1.86058,38600000.0
2006-05-08 06:06:00,1.86055,1.86065,1.86055,1.8606,70099999.0
2006-05-08 06:07:00,1.8606,1.86065,1.86055,1.8606,48200000.0
2006-05-08 06:08:00,1.8606,1.86065,1.8606,1.86065,5800000.0
2006-05-08 06:09:00,1.86061,1.86071,1.86061,1.86069,94399999.0
2006-05-08 06:10:00,1.8607,1.86075,1.86065,1.86075,50700001.0
2006-05-08 06:11:00,1.86077,1.86082,1.86072,1.86072,31600000.0
2006-05-08 06:12:00,1.86075,1.86075,1.86068,1.8607,25900000.0
2006-05-08 06:13:00,1.8607,1.86075,1.8607,1.8607,23200000.0
2006-05-08 06:14:00,1.86068,1.86068,1.86068,1.86068,3400000.0
2006-05-08 06:15:00,1.86075,1.86075,1.86063,1.86075,41800000.0
2006-05-08 06:16:00,1.86071,1.86091,1.86069,1.86085,120999999.0
2006-05-08 06:17:00,1.86083,1.86083,1.86056,1.8606,72500000.0
2006-05-08 06:18:00,1.8606,1.86072,1.8606,1.86072,34700000.0
2006-05-08 06:19:00,1.86069,1.86082,1.86069,1.86082,24800000.0
2006-05-08 06:20:00,1.86071,1.86072,1.86064,1.86068,44100000.0
2006-05-08 06:21:00,1.8607,1.86077,1.8607,1.8607,77900001.0
2006-05-08 06:22:00,1.86068,1.86075,1.86068,1.86075,80499998.0
2006-05-08 06:23:00,1.86078,1.86078,1.86068,1.8607,31100000.0
2006-05-08 06:24:00,1.86075,1.86075,1.86068,1.86072,55500000.0
2006-05-08 06:25:00,1.86075,1.86075,1.86058,1.8606,23300000.0
2006-05-08 06:26:00,1.86057,1.86065,1.86057,1.86065,24000000.0
2006-05-08 06:27:00,1.8606,1.86068,1.86057,1.86068,59799999.0
2006-05-08 06:28:00,1.86059,1.86067,1.86059,1.86066,15700000.0
2006-05-08 06:29:00,1.86077,1.86077,1.86077,1.86077,9500000.0
2006-05-08 06:30:00,1.8607,1.86075,1.86065,1.86075,41899999.0
2006-05-08 06:31:00,1.86068,1.86075,1.86068,1.8607,65300001.0
2006-05-08 06:32:00,1.8607,1.8607,1.86068,1.8607,34900000.0
2006-05-08 06:33:00,1.86072,1.86072,1.86072,1.86072,500000.0
2006-05-08 06:34:00,1.86065,1.86075,1.86065,1.86072,27000000.0
2006-05-08 06:35:00,1.8607,1.8607,1.86065,1.86065,7700000.0
2006-05-08 06:36:00,1.86075,1.86075,1.8607,1.8607,28500000.0
2006-05-08 06:37:00,1.86066,1.86066,1.86064,1.86064,41100001.0
2006-05-08 06:38:00,1.86068,1.86072,1.86068,1.86072,6800000.0
2006-05-08 06:39:00,1.86074,1.86081,1.86074,1.86081,19099999.0
2006-05-08 06:40:00,1.86077,1.86086,1.86077,1.86086,14700000.0
2006-05-08 06:41:00,1.86085,1.86085,1.86078,1.86085,57900000.0
2006-05-08 06:42:00,1.86083,1.86083,1.86071,1.86071,21800000.0
2006-05-08 06:43:00,1.86075,1.86075,1.8607,1.8607,45400000.0
2006-05-08 06:44:00,1.8607,1.86075,1.86065,1.8607,26400000.0
2006-05-08 06:45:00,1.8607,1.86075,1.8606,1.86068,81300000.0
2006-05-08 06:46:00,1.86075,1.86075,1.86065,1.86072,62599999.0
2006-05-08 06:47:00,1.8607,1.86078,1.86067,1.86067,41700000.0
2006-05-08 06:48:00,1.86075,1.86075,1.86065,1.86075,19300000.0
2006-05-08 06:49:00,1.86069,1.86085,1.86069,1.86085,69099999.0
2006-05-08 06:50:00,1.8608,1.8608,1.8608,1.8608,6800000.0
2006-05-08 06:51:00,1.8608,1.86088,1.86075,1.8608,75400001.0
2006-05-08 06:52:00,1.86079,1.86095,1.86067,1.86067,113700001.0
2006-05-08 06:53:00,1.86092,1.86092,1.86086,1.86086,43900000.0
2006-05-08 06:54:00,1.86093,1.86118,1.86086,1.86118,27900000.0
2006-05-08 06:55:00,1.86119,1.86132,1.86119,1.86123,63600000.0
2006-05-08 06:56:00,1.86118,1.86132,1.86118,1.86132,12300000.0
2006-05-08 06:57:00,1.8613,1.8613,1.8613,1.8613,200000.0
2006-05-08 06:58:00,1.86128,1.86134,1.86125,1.86134,42800000.0
2006-05-08 06:59:00,1.86133,1.86142,1.86131,1.86131,46899998.0
2006-05-08 07:00:00,1.8614,1.8614,1.86129,1.86129,18400000.0
2006-05-08 07:01:00,1.86127,1.86135,1.8612,1.86125,107300001.0
2006-05-08 07:02:00,1.86132,1.86136,1.86127,1.86133,106799998.0
2006-05-08 07:03:00,1.8613,1.86137,1.8613,1.8613,68299999.0
2006-05-08 07:04:00,1.86139,1.86139,1.86136,1.86136,9700000.0
2006-05-08 07:05:00,1.86137,1.86145,1.86137,1.8614,47000001.0
2006-05-08 07:06:00,1.86143,1.86143,1.86137,1.86137,13600000.0
2006-05-08 07:07:00,1.86147,1.86147,1.8614,1.8614,43700000.0
2006-05-08 07:08:00,1.86143,1.86143,1.86133,1.86143,35800000.0
2006-05-08 07:09:00,1.86138,1.86138,1.86126,1.86133,27000000.0
2006-05-08 07:10:00,1.86134,1.86141,1.86134,1.86141,19700000.0
2006-05-08 07:11:00,1.86144,1.86144,1.86129,1.86142,39000000.0
2006-05-08 07:12:00,1.86143,1.86143,1.8614,1.8614,21699999.0
2006-05-08 07:13:00,1.86149,1.86156,1.86143,1.86147,114599998.0
2006-05-08 07:14:00,1.86145,1.86155,1.86145,1.8615,112300002.0
2006-05-08 07:15:00,1.86155,1.86155,1.8614,1.86155,76300000.0
2006-05-08 07:16:00,1.86157,1.8616,1.86155,1.8616,42900000.0
2006-05-08 07:17:00,1.86163,1.8617,1.86153,1.8617,53299999.0
2006-05-08 07:18:00,1.86173,1.86173,1.86156,1.86164,56600000.0
2006-05-08 07:19:00,1.8616,1.86165,1.86157,1.86157,45000000.0
2006-05-08 07:20:00,1.86158,1.86165,1.86155,1.86165,25600000.0
2006-05-08 07:21:00,1.8616,1.86167,1.8616,1.86165,62100001.0
2006-05-08 07:22:00,1.86156,1.86162,1.86153,1.86162,42400000.0
2006-05-08 07:23:00,1.86161,1.86161,1.86154,1.86154,11800000.0
2006-05-08 07:24:00,1.8615,1.86155,1.86145,1.8615,123499998.0
2006-05-08 07:25:00,1.86152,1.86162,1.86145,1.86151,65700000.0
2006-05-08 07:26:00,1.8615,1.86155,1.8615,1.86155,74000000.0
2006-05-08 07:27:00,1.86145,1.86155,1.86145,1.86148,70100000.0
2006-05-08 07:28:00,1.86171,1.86234,1.86171,1.86231,55599998.0
2006-05-08 07:29:00,1.86232,1.86239,1.86219,1.86219,90000000.0
2006-05-08 07:30:00,1.8621,1.86216,1.86195,1.86209,114100001.0
2006-05-08 07:31:00,1.8619,1.8619,1.8615,1.86158,94799999.0
2006-05-08 07:32:00,1.86155,1.86168,1.86154,1.86162,35800000.0
2006-05-08 07:33:00,1.86163,1.86173,1.86153,1.86173,71599999.0
2006-05-08 07:34:00,1.86165,1.86176,1.86157,1.86168,67499999.0
2006-05-08 07:35:00,1.8618,1.8619,1.86176,1.86188,66300001.0
2006-05-08 07:36:00,1.86192,1.86192,1.86181,1.86181,33300000.0
2006-05-08 07:37:00,1.86178,1.86178,1.86173,1.86173,22200000.0
2006-05-08 07:38:00,1.86172,1.86184,1.86172,1.86184,12700000.0
2006-05-08 07:39:00,1.86184,1.86186,1.86184,1.86186,9800000.0
2006-05-08 07:40:00,1.86192,1.86195,1.86169,1.86169,77199998.0
2006-05-08 07:41:00,1.86182,1.86183,1.86182,1.86183,12000000.0
2006-05-08 07:42:00,1.86188,1.8619,1.8616,1.8616,60800002.0
2006-05-08 07:43:00,1.86164,1.86164,1.8615,1.8615,79800000.0
2006-05-08 07:44:00,1.8615,1.86157,1.86147,1.86157,41600000.0
2006-05-08 07:45:00,1.86153,1.86153,1.86147,1.86147,83700001.0
2006-05-08 07:46:00,1.86138,1.86138,1.86123,1.86135,65000000.0
2006-05-08 07:47:00,1.8614,1.8614,1.8612,1.86128,49400000.0
2006-05-08 07:48:00,1.86125,1.86142,1.86125,1.8613,95100000.0
2006-05-08 07:49:00,1.8613,1.86143,1.8613,1.86143,30900000.0
2006-05-08 07:50:00,1.86136,1.86136,1.86131,1.86131,20700000.0
2006-05-08 07:51:00,1.8613,1.86135,1.8613,1.8613,14400000.0
2006-05-08 07:52:00,1.86137,1.86144,1.86131,1.86137,41350000.0
2006-05-08 07:53:00,1.86128,1.86128,1.86128,1.86128,10700000.0
2006-05-08 07:54:00,1.86135,1.86135,1.86128,1.8613,14300000.0
2006-05-08 07:55:00,1.86118,1.86118,1.86117,1.86117,19900000.0
2006-05-08 07:56:00,1.8611,1.8611,1.86094,1.86094,79699999.0
2006-05-08 07:57:00,1.86103,1.86103,1.86086,1.86093,56300001.0
2006-05-08 07:58:00,1.86085,1.86095,1.86085,1.86095,14000000.0
2006-05-08 07:59:00,1.86083,1.86083,1.86063,1.86073,40200000.0
2006-05-08 08:00:00,1.86063,1.86063,1.86057,1.86057,20000000.0
2006-05-08 08:01:00,1.86056,1.86064,1.86047,1.86047,108699999.0
2006-05-08 08:02:00,1.86039,1.86048,1.86032,1.86048,74700002.0
2006-05-08 08:03:00,1.8606,1.86068,1.86057,1.86058,50900000.0
2006-05-08 08:04:00,1.86051,1.86051,1.86021,1.86051,79999999.0
2006-05-08 08:05:00,1.8606,1.8606,1.86043,1.86054,89499999.0
2006-05-08 08:06:00,1.86058,1.8607,1.86058,1.8607,9200000.0
2006-05-08 08:07:00,1.86067,1.86074,1.86063,1.86069,29000000.0
2006-05-08 08:08:00,1.8607,1.86073,1.86064,1.86071,43199999.0
2006-05-08 08:09:00,1.86062,1.8607,1.86058,1.8607,35300000.0
2006-05-08 08:10:00,1.86065,1.8607,1.86062,1.8607,76099999.0
2006-05-08 08:11:00,1.86068,1.86068,1.8606,1.86063,83199998.0
2006-05-08 08:12:00,1.86064,1.86068,1.86059,1.86063,94800000.0
2006-05-08 08:13:00,1.86063,1.86067,1.86061,1.86062,19200000.0
2006-05-08 08:14:00,1.86065,1.86065,1.86065,1.86065,8400000.0
2006-05-08 08:15:00,1.86068,1.86068,1.86056,1.8606,47900000.0
2006-05-08 08:16:00,1.86064,1.86076,1.86062,1.86071,29000000.0
2006-05-08 08:17:00,1.86072,1.86084,1.86072,1.86083,45700001.0
2006-05-08 08:18:00,1.86092,1.86094,1.86082,1.86086,67700001.0
2006-05-08 08:19:00,1.86085,1.8609,1.86083,1.8609,72500000.0
2006-05-08 08:20:00,1.8609,1.8609,1.86078,1.8609,77399998.0
2006-05-08 08:21:00,1.86083,1.86083,1.86066,1.86066,132800000.0
2006-05-08 08:22:00,1.8607,1.8607,1.8607,1.8607,10000000.0
2006-05-08 08:23:00,1.8607,1.8607,1.8607,1.8607,8900000.0
2006-05-08 08:24:00,1.86065,1.8607,1.86055,1.8607,41699999.0
2006-05-08 08:25:00,1.86064,1.86081,1.86064,1.86081,41499999.0
2006-05-08 08:26:00,1.86084,1.86091,1.86082,1.86086,107299998.0
2006-05-08 08:27:00,1.86085,1.86093,1.86085,1.86085,21800000.0
2006-05-08 08:28:00,1.86068,1.86068,1.8603,1.86035,84399999.0
2006-05-08 08:29:00,1.86038,1.86044,1.86036,1.86041,69000002.0
2006-05-08 08:30:00,1.86035,1.8604,1.86035,1.86035,55500000.0
2006-05-08 08:31:00,1.8603,1.86031,1.85996,1.86,40100000.0
2006-05-08 08:32:00,1.85998,1.85998,1.85982,1.85982,36800000.0
2006-05-08 08:33:00,1.85963,1.85964,1.8596,1.8596,24400000.0
2006-05-08 08:34:00,1.85941,1.85941,1.85925,1.85936,38100000.0
2006-05-08 08:35:00,1.8594,1.8594,1.85928,1.85934,50599999.0
2006-05-08 08:36:00,1.85952,1.85989,1.85952,1.8598,81800001.0
2006-05-08 08:37:00,1.85981,1.86012,1.85981,1.86007,82100000.0
2006-05-08 08:38:00,1.86019,1.86019,1.86016,1.86016,25100000.0
2006-05-08 08:39:00,1.8602,1.86024,1.86014,1.86017,16700000.0
2006-05-08 08:40:00,1.86008,1.86015,1.86005,1.8601,82400000.0
2006-05-08 08:41:00,1.86015,1.86015,1.86005,1.8601,52200000.0
2006-05-08 08:42:00,1.86015,1.86015,1.86005,1.86015,48300000.0
2006-05-08 08:43:00,1.8601,1.8601,1.85989,1.85989,51700000.0
2006-05-08 08:44:00,1.85983,1.85983,1.85974,1.85974,16600000.0
2006-05-08 08:45:00,1.85981,1.85981,1.85973,1.8598,98300003.0
2006-05-08 08:46:00,1.85982,1.85989,1.85943,1.85944,42099999.0
2006-05-08 08:47:00,1.85942,1.85942,1.85896,1.85896,82700000.0
2006-05-08 08:48:00,1.85897,1.859,1.85886,1.85886,55500000.0
2006-05-08 08:49:00,1.8588,1.8588,1.85839,1.85841,35300000.0
2006-05-08 08:50:00,1.85831,1.85881,1.85815,1.85881,37900000.0
2006-05-08 08:51:00,1.85895,1.85901,1.85893,1.85896,113399998.0
2006-05-08 08:52:00,1.85892,1.8591,1.85892,1.8591,46000002.0
2006-05-08 08:53:00,1.85914,1.8592,1.85914,1.85918,14000000.0
2006-05-08 08:54:00,1.85933,1.85961,1.85933,1.85961,48899999.0
2006-05-08 08:55:00,1.85991,1.86095,1.85991,1.86095,73499999.0
2006-05-08 08:56:00,1.8612,1.86139,1.86116,1.86116,76500000.0
2006-05-08 08:57:00,1.86127,1.8613,1.86113,1.86113,80700000.0
2006-05-08 08:58:00,1.8611,1.86118,1.8611,1.86118,32599999.0
2006-05-08 08:59:00,1.86123,1.86129,1.86115,1.86121,61100000.0
2006-05-08 09:00:00,1.86116,1.86116,1.86105,1.86105,35000000.0
2006-05-08 09:01:00,1.86103,1.86113,1.86091,1.86091,100299999.0
2006-05-08 09:02:00,1.86095,1.86106,1.86089,1.86104,59399998.0
2006-05-08 09:03:00,1.86119,1.86175,1.86119,1.86133,95900001.0
2006-05-08 09:04:00,1.86147,1.86252,1.86147,1.86209,75200000.0
2006-05-08 09:05:00,1.86193,1.86193,1.86149,1.86149,34100000.0
2006-05-08 09:06:00,1.86159,1.8618,1.86159,1.86173,35900000.0
2006-05-08 09:07:00,1.86167,1.86167,1.86148,1.86163,113799999.0
2006-05-08 09:08:00,1.86162,1.8617,1.86142,1.86146,63500000.0
2006-05-08 09:09:00,1.86148,1.86157,1.86134,1.86145,55099999.0
2006-05-08 09:10:00,1.86148,1.86161,1.86148,1.86161,55299999.0
2006-05-08 09:11:00,1.86168,1.86193,1.86168,1.86177,65500000.0
2006-05-08 09:12:00,1.86179,1.8622,1.86179,1.8622,70299999.0
2006-05-08 09:13:00,1.86216,1.86218,1.86202,1.86205,95600000.0
2006-05-08 09:14:00,1.86205,1.86222,1.86186,1.86202,52500000.0
2006-05-08 09:15:00,1.8619,1.86192,1.86189,1.86192,25000000.0
2006-05-08 09:16:00,1.86185,1.8619,1.86185,1.86185,49299998.0
2006-05-08 09:17:00,1.86191,1.8621,1.8619,1.86208,101900001.0
2006-05-08 09:18:00,1.86212,1.86222,1.86212,1.86222,14300000.0
2006-05-08 09:19:00,1.86223,1.86223,1.86212,1.86212,48099999.0
2006-05-08 09:20:00,1.86206,1.86206,1.86198,1.86202,53399999.0
2006-05-08 09:21:00,1.862,1.862,1.862,1.862,15000000.0
2006-05-08 09:22:00,1.862,1.862,1.862,1.862,15500000.0
2006-05-08 09:23:00,1.86198,1.86198,1.86173,1.86192,86799998.0
2006-05-08 09:24:00,1.86195,1.86195,1.86188,1.8619,46800000.0
2006-05-08 09:25:00,1.86183,1.86195,1.86183,1.86187,38500000.0
2006-05-08 09:26:00,1.86195,1.86195,1.86195,1.86195,4000000.0
2006-05-08 09:27:00,1.86193,1.86193,1.86177,1.86177,19200000.0
2006-05-08 09:28:00,1.86172,1.86189,1.8617,1.8617,110899997.0
2006-05-08 09:29:00,1.86175,1.86191,1.86174,1.86191,55400000.0
2006-05-08 09:30:00,1.86181,1.86196,1.86178,1.86196,67200000.0
2006-05-08 09:31:00,1.8619,1.8619,1.86166,1.86169,61800000.0
2006-05-08 09:32:00,1.86165,1.86169,1.86165,1.86168,32700000.0
2006-05-08 09:33:00,1.86171,1.86171,1.86164,1.86164,26799999.0
2006-05-08 09:34:00,1.86153,1.86153,1.86138,1.86145,68600001.0
2006-05-08 09:35:00,1.86135,1.86135,1.86113,1.86119,61599999.0
2006-05-08 09:36:00,1.86103,1.86109,1.86096,1.86105,40800000.0
2006-05-08 09:37:00,1.86093,1.86094,1.86053,1.86053,19500000.0
2006-05-08 09:38:00,1.86051,1.86075,1.8605,1.86075,64000000.0
2006-05-08 09:39:00,1.86062,1.86066,1.86056,1.86063,112499999.0
2006-05-08 09:40:00,1.86059,1.86098,1.86059,1.86098,26200000.0
2006-05-08 09:41:00,1.86078,1.86089,1.86078,1.86086,30100000.0
2006-05-08 09:42:00,1.86101,1.86143,1.86101,1.86142,63599999.0
2006-05-08 09:43:00,1.86143,1.86153,1.86143,1.86149,76899999.0
2006-05-08 09:44:00,1.86155,1.86155,1.86145,1.8615,109600000.0
2006-05-08 09:45:00,1.86143,1.86148,1.86137,1.86146,28000000.0
2006-05-08 09:46:00,1.86159,1.86163,1.86151,1.86163,55600001.0
2006-05-08 09:47:00,1.86161,1.86164,1.86152,1.86152,78700000.0
2006-05-08 09:48:00,1.86155,1.86155,1.8615,1.8615,68200000.0
2006-05-08 09:49:00,1.86147,1.86147,1.861,1.861,70900000.0
2006-05-08 09:50:00,1.86101,1.8611,1.86098,1.861,66500000.0
2006-05-08 09:51:00,1.86107,1.86107,1.86102,1.86102,38800000.0
2006-05-08 09:52:00,1.86095,1.86105,1.86095,1.86095,47400000.0
2006-05-08 09:53:00,1.861,1.86103,1.861,1.86103,36300000.0
2006-05-08 09:54:00,1.861,1.86114,1.861,1.86111,67299999.0
2006-05-08 09:55:00,1.86112,1.86124,1.86102,1.86124,101400000.0
2006-05-08 09:56:00,1.86122,1.86122,1.86112,1.86122,33400000.0
2006-05-08 09:57:00,1.86125,1.86125,1.86115,1.8612,83999999.0
2006-05-08 09:58:00,1.8612,1.8612,1.861,1.861,48300000.0
2006-05-08 09:59:00,1.86094,1.8611,1.86094,1.8611,48500000.0
2006-05-08 10:00:00,1.86108,1.8612,1.86102,1.86105,75000000.0
2006-05-08 10:01:00,1.86112,1.86122,1.86103,1.86122,94400001.0
2006-05-08 10:02:00,1.86123,1.86123,1.86118,1.86118,54700000.0
2006-05-08 10:03:00,1.86123,1.86123,1.86114,1.86118,28400001.0
2006-05-08 10:04:00,1.86122,1.86131,1.86119,1.86122,85099998.0
2006-05-08 10:05:00,1.86122,1.86127,1.86122,1.86127,30500000.0
2006-05-08 10:06:00,1.86128,1.8614,1.86128,1.86128,45500001.0
2006-05-08 10:07:00,1.86142,1.86152,1.86142,1.86152,25600000.0
2006-05-08 10:08:00,1.8616,1.86178,1.8616,1.86172,59300001.0
2006-05-08 10:09:00,1.86173,1.86175,1.8617,1.8617,55799999.0
2006-05-08 10:10:00,1.86167,1.86167,1.86148,1.86153,123200001.0
2006-05-08 10:11:00,1.86131,1.86131,1.86118,1.86118,26300000.0
2006-05-08 10:12:00,1.86111,1.86122,1.86111,1.86122,49200000.0
2006-05-08 10:13:00,1.8612,1.86127,1.86117,1.86127,40000000.0
2006-05-08 10:14:00,1.86122,1.86137,1.86122,1.86135,89700000.0
2006-05-08 10:15:00,1.86138,1.8615,1.86135,1.86149,59400000.0
2006-05-08 10:16:00,1.86155,1.86177,1.86155,1.86171,46000000.0
2006-05-08 10:17:00,1.86177,1.86213,1.86177,1.86209,33899999.0
2006-05-08 10:18:00,1.86218,1.86284,1.86218,1.86284,128299997.0
2006-05-08 10:19:00,1.86288,1.86288,1.86262,1.86273,94900000.0
2006-05-08 10:20:00,1.86287,1.86305,1.86287,1.86292,72700000.0
2006-05-08 10:21:00,1.86292,1.863,1.86288,1.86289,76500000.0
2006-05-08 10:22:00,1.86282,1.86282,1.86272,1.86272,29200000.0
2006-05-08 10:23:00,1.86275,1.86301,1.86275,1.86289,68099999.0
2006-05-08 10:24:00,1.8631,1.86341,1.8631,1.8634,19000000.0
2006-05-08 10:25:00,1.86343,1.86389,1.86343,1.86389,57400000.0
2006-05-08 10:26:00,1.86427,1.86499,1.86427,1.8649,72649998.0
2006-05-08 10:27:00,1.86492,1.86525,1.86492,1.86525,62700002.0
2006-05-08 10:28:00,1.86575,1.86625,1.86561,1.86625,138299999.0
2006-05-08 10:29:00,1.8665,1.86691,1.8665,1.86673,45599999.0
2006-05-08 10:30:00,1.86715,1.86799,1.86715,1.86799,26500000.0
2006-05-08 10:31:00,1.86819,1.86819,1.86774,1.86776,53600000.0
2006-05-08 10:32:00,1.86763,1.86764,1.86752,1.86764,28800000.0
2006-05-08 10:33:00,1.8677,1.86785,1.86764,1.86773,47700000.0
2006-05-08 10:34:00,1.86778,1.86785,1.8677,1.86772,30100000.0
2006-05-08 10:35:00,1.86782,1.86803,1.86769,1.86803,84400002.0
2006-05-08 10:36:00,1.86786,1.86786,1.86769,1.86769,16100000.0
2006-05-08 10:37:00,1.86748,1.86758,1.86743,1.86758,60800000.0
2006-05-08 10:38:00,1.86755,1.86755,1.86727,1.86744,112900000.0
2006-05-08 10:39:00,1.8672,1.8672,1.8666,1.8666,45799999.0
2006-05-08 10:40:00,1.86671,1.8669,1.8667,1.8669,48600000.0
2006-05-08 10:41:00,1.86694,1.86704,1.86674,1.86674,63900000.0
2006-05-08 10:42:00,1.86679,1.86698,1.86679,1.86682,116000000.0
2006-05-08 10:43:00,1.86688,1.86756,1.86681,1.86756,87800000.0
2006-05-08 10:44:00,1.86767,1.86781,1.86755,1.86764,58000000.0
2006-05-08 10:45:00,1.86782,1.86832,1.86782,1.86832,17000000.0
2006-05-08 10:46:00,1.86817,1.86817,1.86779,1.86779,41100000.0
2006-05-08 10:47:00,1.86774,1.86774,1.8674,1.8674,44600000.0
2006-05-08 10:48:00,1.86723,1.86744,1.86718,1.86718,130500002.0
2006-05-08 10:49:00,1.86706,1.86706,1.86696,1.86696,35700000.0
2006-05-08 10:50:00,1.86696,1.86714,1.86696,1.86712,126700004.0
2006-05-08 10:51:00,1.86712,1.86721,1.86699,1.86699,50800001.0
2006-05-08 10:52:00,1.86711,1.86717,1.86692,1.86694,88600000.0
2006-05-08 10:53:00,1.86688,1.8669,1.86688,1.86688,40100001.0
2006-05-08 10:54:00,1.8668,1.86686,1.86668,1.86674,87299999.0
2006-05-08 10:55:00,1.86672,1.86697,1.86667,1.86682,84700001.0
2006-05-08 10:56:00,1.86681,1.867,1.86679,1.8669,105299998.0
2006-05-08 10:57:00,1.86679,1.86688,1.86676,1.86685,59200001.0
2006-05-08 10:58:00,1.86692,1.86714,1.86692,1.86714,133399999.0
2006-05-08 10:59:00,1.86727,1.86765,1.86727,1.86755,82800000.0
2006-05-08 11:00:00,1.86743,1.86748,1.86735,1.86745,56600000.0
2006-05-08 11:01:00,1.86731,1.86731,1.86676,1.8668,43000000.0
2006-05-08 11:02:00,1.86674,1.86674,1.86595,1.86595,115200003.0
2006-05-08 11:03:00,1.86594,1.86594,1.86542,1.86563,46500000.0
2006-05-08 11:04:00,1.86556,1.86597,1.86556,1.86585,31000000.0
2006-05-08 11:05:00,1.8659,1.86591,1.86569,1.86579,64400000.0
2006-05-08 11:06:00,1.86586,1.86586,1.8658,1.86582,45000000.0
2006-05-08 11:07:00,1.86592,1.86628,1.86592,1.86628,55500000.0
2006-05-08 11:08:00,1.86624,1.86624,1.86611,1.86611,104099999.0
2006-05-08 11:09:00,1.86608,1.86615,1.86599,1.86615,62100000.0
2006-05-08 11:10:00,1.86623,1.86626,1.86619,1.86626,105000000.0
2006-05-08 11:11:00,1.8662,1.8662,1.86593,1.86593,78400001.0
2006-05-08 11:12:00,1.86585,1.86585,1.86551,1.86551,61699999.0
2006-05-08 11:13:00,1.86543,1.86543,1.86527,1.86542,54100000.0
2006-05-08 11:14:00,1.86538,1.86553,1.86536,1.86553,9600000.0
2006-05-08 11:15:00,1.86564,1.86575,1.86564,1.86575,42800000.0
2006-05-08 11:16:00,1.86575,1.86583,1.8657,1.86579,48000000.0
2006-05-08 11:17:00,1.86561,1.86578,1.86561,1.86578,33200000.0
2006-05-08 11:18:00,1.86581,1.86593,1.8657,1.86593,46900000.0
2006-05-08 11:19:00,1.8658,1.8658,1.86526,1.86538,69000000.0
2006-05-08 11:20:00,1.8654,1.86554,1.86532,1.86554,45500000.0
2006-05-08 11:21:00,1.86565,1.86581,1.86565,1.86576,76099998.0
2006-05-08 11:22:00,1.86568,1.86568,1.86544,1.86545,100899999.0
2006-05-08 11:23:00,1.86539,1.86555,1.86538,1.86555,130899998.0
2006-05-08 11:24:00,1.86547,1.86564,1.86539,1.86564,74100000.0
2006-05-08 11:25:00,1.86564,1.86581,1.86564,1.8658,41600000.0
2006-05-08 11:26:00,1.8658,1.8658,1.86549,1.86549,91899999.0
2006-05-08 11:27:00,1.86549,1.86559,1.86533,1.86533,77300000.0
2006-05-08 11:28:00,1.86523,1.86523,1.8649,1.8649,72200000.0
2006-05-08 11:29:00,1.86495,1.86558,1.86495,1.86558,76200001.0
2006-05-08 11:30:00,1.86562,1.86571,1.86562,1.86566,114899999.0
2006-05-08 11:31:00,1.86555,1.86556,1.86536,1.86536,93900000.0
2006-05-08 11:32:00,1.86526,1.86526,1.86512,1.86512,73600000.0
2006-05-08 11:33:00,1.865,1.865,1.8649,1.86497,37100000.0
2006-05-08 11:34:00,1.86502,1.86517,1.86499,1.86505,66200000.0
2006-05-08 11:35:00,1.865,1.86505,1.86495,1.86505,87300001.0
2006-05-08 11:36:00,1.86498,1.86522,1.86498,1.86522,51100000.0
2006-05-08 11:37:00,1.86522,1.86522,1.86507,1.86511,101700001.0
2006-05-08 11:38:00,1.8652,1.86528,1.86519,1.86528,60200000.0
2006-05-08 11:39:00,1.86535,1.86548,1.86535,1.86535,49699999.0
2006-05-08 11:40:00,1.86525,1.86535,1.8652,1.8653,64500000.0
2006-05-08 11:41:00,1.8653,1.8653,1.86518,1.86518,65700000.0
2006-05-08 11:42:00,1.8652,1.8653,1.8652,1.86521,75099999.0
2006-05-08 11:43:00,1.86517,1.86523,1.86514,1.86523,54399999.0
2006-05-08 11:44:00,1.86526,1.86526,1.865,1.865,81700001.0
2006-05-08 11:45:00,1.8649,1.86494,1.86478,1.86485,93699999.0
2006-05-08 11:46:00,1.86485,1.86485,1.86477,1.8648,95700000.0
2006-05-08 11:47:00,1.86481,1.86481,1.86465,1.86469,127300002.0
2006-05-08 11:48:00,1.86469,1.86471,1.86455,1.86465,42600000.0
2006-05-08 11:49:00,1.86458,1.8646,1.86457,1.86459,35000000.0
2006-05-08 11:50:00,1.86468,1.86509,1.86468,1.86503,89099999.0
2006-05-08 11:51:00,1.86509,1.86515,1.86508,1.86512,37999999.0
2006-05-08 11:52:00,1.86508,1.86514,1.86504,1.86514,67799999.0
2006-05-08 11:53:00,1.86515,1.86527,1.86515,1.86526,55200000.0
2006-05-08 11:54:00,1.86527,1.86551,1.86527,1.86544,114100001.0
2006-05-08 11:55:00,1.86541,1.86541,1.86526,1.86528,44200000.0
2006-05-08 11:56:00,1.86535,1.86552,1.86535,1.86552,34300000.0
2006-05-08 11:57:00,1.86553,1.86576,1.8655,1.86571,81600000.0
2006-05-08 11:58:00,1.86575,1.86604,1.86575,1.86593,76100000.0
2006-05-08 11:59:00,1.866,1.86613,1.86598,1.86613,122699998.0
2006-05-08 12:00:00,1.86617,1.86632,1.86617,1.86621,49100000.0
2006-05-08 12:01:00,1.86623,1.86635,1.86623,1.86632,56900000.0
2006-05-08 12:02:00,1.86633,1.8664,1.86633,1.86637,39100001.0
2006-05-08 12:03:00,1.86642,1.86642,1.86633,1.86638,22500000.0
2006-05-08 12:04:00,1.86637,1.8664,1.8662,1.8662,122899998.0
2006-05-08 12:05:00,1.86608,1.86608,1.86559,1.86564,55899998.0
2006-05-08 12:06:00,1.86558,1.86561,1.86545,1.86545,36900000.0
2006-05-08 12:07:00,1.86543,1.86561,1.86537,1.86561,45300000.0
2006-05-08 12:08:00,1.86562,1.8658,1.86562,1.8658,14000000.0
2006-05-08 12:09:00,1.86584,1.86584,1.86571,1.86577,66199999.0
2006-05-08 12:10:00,1.86572,1.86572,1.8655,1.8655,56900000.0
2006-05-08 12:11:00,1.86536,1.86549,1.86532,1.86547,59399999.0
2006-05-08 12:12:00,1.86535,1.86535,1.86503,1.86507,48200000.0
2006-05-08 12:13:00,1.86512,1.86514,1.865,1.86507,67300000.0
2006-05-08 12:14:00,1.865,1.8651,1.86491,1.865,89099999.0
2006-05-08 12:15:00,1.86499,1.86505,1.86486,1.86505,101199999.0
2006-05-08 12:16:00,1.8652,1.8652,1.86502,1.86502,166099998.0
2006-05-08 12:17:00,1.86502,1.86502,1.86477,1.86483,52700000.0
2006-05-08 12:18:00,1.86475,1.86481,1.86467,1.86467,36900000.0
2006-05-08 12:19:00,1.86476,1.86497,1.86476,1.86485,47800000.0
2006-05-08 12:20:00,1.86491,1.86491,1.86432,1.86432,85599999.0
2006-05-08 12:21:00,1.86422,1.86422,1.86387,1.8639,64200000.0
2006-05-08 12:22:00,1.86376,1.8638,1.8636,1.86363,75399999.0
2006-05-08 12:23:00,1.86358,1.86358,1.86342,1.86342,76100001.0
2006-05-08 12:24:00,1.86328,1.8634,1.86312,1.86333,89900002.0
2006-05-08 12:25:00,1.86329,1.86341,1.86327,1.8634,76399999.0
2006-05-08 12:26:00,1.8634,1.86352,1.8634,1.86345,50400000.0
2006-05-08 12:27:00,1.86343,1.86347,1.86343,1.86347,10400000.0
2006-05-08 12:28:00,1.86341,1.86342,1.86324,1.86331,148400001.0
2006-05-08 12:29:00,1.86325,1.86339,1.86307,1.86307,144899999.0
2006-05-08 12:30:00,1.86297,1.86309,1.86289,1.86293,126650000.0
2006-05-08 12:31:00,1.86298,1.86358,1.86298,1.86358,95200000.0
2006-05-08 12:32:00,1.86355,1.86355,1.86331,1.86344,50800000.0
2006-05-08 12:33:00,1.86357,1.86368,1.86356,1.86362,29900000.0
2006-05-08 12:34:00,1.86362,1.86362,1.86353,1.86353,26900001.0
2006-05-08 12:35:00,1.86365,1.86378,1.86363,1.86378,80500002.0
2006-05-08 12:36:00,1.8638,1.86391,1.86368,1.86391,67399999.0
2006-05-08 12:37:00,1.86388,1.86401,1.86385,1.864,71500000.0
2006-05-08 12:38:00,1.86394,1.86408,1.86392,1.86406,49800000.0
2006-05-08 12:39:00,1.864,1.86412,1.86394,1.86394,28600000.0
2006-05-08 12:40:00,1.86387,1.86387,1.86366,1.86377,20100000.0
2006-05-08 12:41:00,1.86359,1.86359,1.86295,1.86295,64549999.0
2006-05-08 12:42:00,1.86276,1.86283,1.86264,1.86283,58400000.0
2006-05-08 12:43:00,1.86286,1.86294,1.86282,1.86291,66200001.0
2006-05-08 12:44:00,1.86285,1.86323,1.86285,1.8632,40200001.0
2006-05-08 12:45:00,1.86324,1.86324,1.86298,1.8631,37900000.0
2006-05-08 12:46:00,1.86309,1.86324,1.86308,1.86323,86100002.0
2006-05-08 12:47:00,1.86326,1.86361,1.86323,1.86361,53100000.0
2006-05-08 12:48:00,1.86365,1.86372,1.86365,1.86368,35000000.0
2006-05-08 12:49:00,1.86357,1.86357,1.86347,1.86347,73600001.0
2006-05-08 12:50:00,1.86346,1.86346,1.8632,1.86337,84100002.0
2006-05-08 12:51:00,1.86325,1.86325,1.86317,1.86324,79199999.0
2006-05-08 12:52:00,1.86316,1.8632,1.86295,1.86295,112699998.0
2006-05-08 12:53:00,1.86296,1.86306,1.86285,1.86303,66700000.0
2006-05-08 12:54:00,1.86304,1.86306,1.8629,1.86297,47500000.0
2006-05-08 12:55:00,1.86292,1.86295,1.86285,1.86295,89600000.0
2006-05-08 12:56:00,1.86292,1.86297,1.8628,1.86283,72100000.0
2006-05-08 12:57:00,1.86293,1.86308,1.86291,1.86297,31600000.0
2006-05-08 12:58:00,1.86295,1.86295,1.86282,1.8629,43600001.0
2006-05-08 12:59:00,1.86266,1.86299,1.86266,1.86299,19300000.0
2006-05-08 13:00:00,1.86315,1.86326,1.86306,1.86326,105200001.0
2006-05-08 13:01:00,1.86328,1.86348,1.86328,1.86348,25100000.0
2006-05-08 13:02:00,1.8635,1.86377,1.86349,1.86357,63800000.0
2006-05-08 13:03:00,1.86351,1.86351,1.86337,1.86338,30900000.0
2006-05-08 13:04:00,1.86335,1.86349,1.86335,1.86348,49900000.0
2006-05-08 13:05:00,1.86352,1.86364,1.86352,1.86361,81400000.0
2006-05-08 13:06:00,1.86378,1.86379,1.8635,1.86362,49699999.0
2006-05-08 13:07:00,1.86376,1.8639,1.86376,1.86388,67400001.0
2006-05-08 13:08:00,1.86397,1.86399,1.86392,1.86399,31800000.0
2006-05-08 13:09:00,1.86392,1.86397,1.86384,1.86388,111299996.0
2006-05-08 13:10:00,1.86398,1.86418,1.86398,1.86416,24900000.0
2006-05-08 13:11:00,1.86412,1.86413,1.86407,1.86413,42400000.0
2006-05-08 13:12:00,1.86427,1.8646,1.86427,1.8646,55499999.0
2006-05-08 13:13:00,1.86449,1.86472,1.86449,1.86464,45300000.0
2006-05-08 13:14:00,1.86468,1.86468,1.86449,1.86453,152900001.0
2006-05-08 13:15:00,1.86459,1.86493,1.86459,1.86493,72400001.0
2006-05-08 13:16:00,1.86513,1.86562,1.86513,1.8656,45900000.0
2006-05-08 13:17:00,1.86569,1.86569,1.86562,1.86569,85799999.0
2006-05-08 13:18:00,1.8657,1.8657,1.8654,1.86541,81399998.0
2006-05-08 13:19:00,1.8655,1.86572,1.86546,1.86572,58799999.0
2006-05-08 13:20:00,1.86562,1.86571,1.86542,1.86545,63800000.0
2006-05-08 13:21:00,1.86557,1.86577,1.86557,1.8657,50699999.0
2006-05-08 13:22:00,1.86573,1.86574,1.86494,1.86497,52800001.0
2006-05-08 13:23:00,1.86513,1.86554,1.86513,1.86552,30200000.0
2006-05-08 13:24:00,1.86544,1.86544,1.86516,1.86516,48200000.0
2006-05-08 13:25:00,1.86505,1.86505,1.86487,1.865,29400000.0
2006-05-08 13:26:00,1.86502,1.86502,1.86477,1.86477,96399999.0
2006-05-08 13:27:00,1.86476,1.86476,1.86463,1.86467,59800001.0
2006-05-08 13:28:00,1.86447,1.86447,1.86424,1.86425,71900000.0
2006-05-08 13:29:00,1.86419,1.86419,1.86393,1.86393,99700000.0
2006-05-08 13:30:00,1.86396,1.86408,1.86396,1.864,64500000.0
2006-05-08 13:31:00,1.86405,1.86405,1.86397,1.864,73799999.0
2006-05-08 13:32:00,1.86394,1.86397,1.86389,1.86397,99300000.0
2006-05-08 13:33:00,1.8641,1.86416,1.86409,1.86409,32400000.0
2006-05-08 13:34:00,1.86403,1.86411,1.864,1.864,79100001.0
2006-05-08 13:35:00,1.864,1.864,1.864,1.864,6800000.0
2006-05-08 13:36:00,1.86403,1.86403,1.86391,1.86403,72599999.0
2006-05-08 13:37:00,1.86407,1.86416,1.86403,1.86403,69200000.0
2006-05-08 13:38:00,1.86412,1.86476,1.86412,1.86476,104599997.0
2006-05-08 13:39:00,1.86475,1.86475,1.86453,1.86453,44800000.0
2006-05-08 13:40:00,1.86456,1.86459,1.86447,1.86448,116899995.0
2006-05-08 13:41:00,1.86447,1.86458,1.86444,1.86444,66100000.0
2006-05-08 13:42:00,1.86445,1.8646,1.86445,1.86456,48300000.0
2006-05-08 13:43:00,1.86462,1.86483,1.86462,1.86472,68300001.0
2006-05-08 13:44:00,1.86479,1.86498,1.86474,1.86475,63800001.0
2006-05-08 13:45:00,1.86467,1.86472,1.86432,1.86432,58200001.0
2006-05-08 13:46:00,1.8643,1.86444,1.86422,1.86429,101400001.0
2006-05-08 13:47:00,1.86433,1.86443,1.86423,1.86436,64699999.0
2006-05-08 13:48:00,1.86442,1.86454,1.8644,1.86442,80600000.0
2006-05-08 13:49:00,1.86438,1.86442,1.8642,1.86442,70199999.0
2006-05-08 13:50:00,1.86446,1.86446,1.86434,1.86438,97499999.0
2006-05-08 13:51:00,1.86438,1.86444,1.86436,1.86439,55000000.0
2006-05-08 13:52:00,1.86448,1.86451,1.86437,1.8644,71500001.0
2006-05-08 13:53:00,1.86436,1.86444,1.86421,1.86421,49199999.0
2006-05-08 13:54:00,1.86412,1.86418,1.86412,1.86418,44700000.0
2006-05-08 13:55:00,1.86407,1.86407,1.86396,1.86396,23800000.0
2006-05-08 13:56:00,1.86401,1.86405,1.86383,1.86383,74900001.0
2006-05-08 13:57:00,1.86376,1.86376,1.86346,1.86346,40000000.0
2006-05-08 13:58:00,1.86343,1.86344,1.86335,1.86335,72499999.0
2006-05-08 13:59:00,1.86342,1.86348,1.86342,1.86342,60099999.0
2006-05-08 14:00:00,1.86346,1.86354,1.86342,1.86347,64000000.0
2006-05-08 14:01:00,1.86358,1.86363,1.86356,1.8636,55600000.0
2006-05-08 14:02:00,1.86364,1.86386,1.86364,1.86386,70599999.0
2006-05-08 14:03:00,1.86388,1.86388,1.86355,1.86357,75299999.0
2006-05-08 14:04:00,1.86362,1.86371,1.86361,1.86367,59600000.0
2006-05-08 14:05:00,1.86358,1.86409,1.86358,1.86409,64100001.0
2006-05-08 14:06:00,1.86422,1.86422,1.86377,1.86377,13500000.0
2006-05-08 14:07:00,1.86362,1.86377,1.86362,1.86377,48800000.0
2006-05-08 14:08:00,1.86377,1.86377,1.86353,1.86354,93000000.0
2006-05-08 14:09:00,1.86353,1.86368,1.86348,1.86362,44000000.0
2006-05-08 14:10:00,1.86372,1.86381,1.86372,1.86379,69200002.0
2006-05-08 14:11:00,1.86369,1.86377,1.86369,1.86374,51100000.0
2006-05-08 14:12:00,1.8637,1.86383,1.86352,1.86352,96700000.0
2006-05-08 14:13:00,1.86353,1.86353,1.86333,1.86337,86800000.0
2006-05-08 14:14:00,1.86342,1.86349,1.86314,1.86321,46100001.0
2006-05-08 14:15:00,1.86318,1.8634,1.86311,1.86337,83046992.0
2006-05-08 14:16:00,1.86333,1.86333,1.86305,1.86326,65800000.0
2006-05-08 14:17:00,1.86329,1.86331,1.86313,1.86315,44900001.0
2006-05-08 14:18:00,1.86322,1.86331,1.86278,1.86278,57099999.0
2006-05-08 14:19:00,1.8628,1.8628,1.86265,1.86273,74000001.0
2006-05-08 14:20:00,1.86282,1.86316,1.86282,1.86316,14900000.0
2006-05-08 14:21:00,1.86302,1.86316,1.86302,1.86303,31000000.0
2006-05-08 14:22:00,1.86305,1.86314,1.86266,1.86267,77000000.0
2006-05-08 14:23:00,1.86269,1.86278,1.86257,1.86257,67800000.0
2006-05-08 14:24:00,1.86272,1.86298,1.86272,1.86287,62200000.0
2006-05-08 14:25:00,1.86286,1.86295,1.86285,1.86287,89200000.0
2006-05-08 14:26:00,1.86298,1.86335,1.86294,1.86335,125800001.0
2006-05-08 14:27:00,1.86338,1.86355,1.86338,1.86355,55700000.0
2006-05-08 14:28:00,1.86358,1.86382,1.86358,1.8638,72300001.0
2006-05-08 14:29:00,1.86392,1.86395,1.86358,1.86358,45300000.0
2006-05-08 14:30:00,1.86361,1.8638,1.86361,1.86369,46300000.0
2006-05-08 14:31:00,1.86363,1.86363,1.86338,1.86338,24400000.0
2006-05-08 14:32:00,1.86326,1.86326,1.86319,1.86319,20500000.0
2006-05-08 14:33:00,1.86309,1.86324,1.86309,1.86317,53500000.0
2006-05-08 14:34:00,1.86326,1.86363,1.86326,1.86363,48600000.0
2006-05-08 14:35:00,1.86356,1.86357,1.86332,1.86332,25600000.0
2006-05-08 14:36:00,1.86335,1.86345,1.86317,1.86317,69299999.0
2006-05-08 14:37:00,1.86318,1.86326,1.86313,1.8632,93500001.0
2006-05-08 14:38:00,1.86306,1.86306,1.86293,1.86293,36200001.0
2006-05-08 14:39:00,1.86294,1.86307,1.86284,1.86284,109800001.0
2006-05-08 14:40:00,1.86266,1.86268,1.86242,1.86242,60300000.0
2006-05-08 14:41:00,1.8623,1.86244,1.86229,1.86244,41570000.0
2006-05-08 14:42:00,1.86254,1.86277,1.86254,1.86274,45900000.0
2006-05-08 14:43:00,1.8629,1.86297,1.8629,1.86297,19300000.0
2006-05-08 14:44:00,1.86305,1.86305,1.86284,1.86286,41000000.0
2006-05-08 14:45:00,1.86266,1.86274,1.8626,1.86267,104099997.0
2006-05-08 14:46:00,1.86261,1.86264,1.86232,1.86233,45000000.0
2006-05-08 14:47:00,1.86225,1.86228,1.86206,1.86208,70799999.0
2006-05-08 14:48:00,1.86213,1.86222,1.86213,1.86214,16100000.0
2006-05-08 14:49:00,1.86231,1.8624,1.86222,1.86231,89500002.0
2006-05-08 14:50:00,1.86239,1.86239,1.86203,1.86208,51199999.0
2006-05-08 14:51:00,1.86216,1.86236,1.86216,1.86231,137000002.0
2006-05-08 14:52:00,1.86227,1.86259,1.86227,1.86259,91699999.0
2006-05-08 14:53:00,1.86272,1.86279,1.86272,1.86278,20600000.0
2006-05-08 14:54:00,1.86273,1.86275,1.86255,1.86255,123400002.0
2006-05-08 14:55:00,1.8625,1.86253,1.86248,1.86253,79600000.0
2006-05-08 14:56:00,1.86247,1.86247,1.86228,1.86229,54400000.0
2006-05-08 14:57:00,1.86234,1.86307,1.86234,1.86301,78900000.0
2006-05-08 14:58:00,1.86317,1.86338,1.86317,1.86331,36900000.0
2006-05-08 14:59:00,1.86316,1.86334,1.86309,1.86334,86399996.0
2006-05-08 15:00:00,1.86346,1.8638,1.86346,1.8638,59500000.0
2006-05-08 15:01:00,1.86375,1.86389,1.86347,1.86347,38300000.0
2006-05-08 15:02:00,1.86337,1.86337,1.8631,1.8631,60800000.0
2006-05-08 15:03:00,1.86319,1.8636,1.86319,1.8636,56100001.0
2006-05-08 15:04:00,1.86364,1.86375,1.86344,1.86344,61100002.0
2006-05-08 15:05:00,1.86329,1.86348,1.86329,1.86344,106999999.0
2006-05-08 15:06:00,1.8634,1.86353,1.8634,1.86346,86599999.0
2006-05-08 15:07:00,1.8634,1.86344,1.86331,1.86337,39100000.0
2006-05-08 15:08:00,1.86335,1.86343,1.86327,1.86332,45700001.0
2006-05-08 15:09:00,1.86339,1.86345,1.86317,1.86345,71700000.0
2006-05-08 15:10:00,1.86338,1.86353,1.86326,1.86337,63100000.0
2006-05-08 15:11:00,1.86338,1.86352,1.86336,1.86336,81900001.0
2006-05-08 15:12:00,1.86341,1.86355,1.86338,1.86355,56900000.0
2006-05-08 15:13:00,1.86367,1.86378,1.86367,1.86378,74899999.0
2006-05-08 15:14:00,1.86369,1.86369,1.8635,1.86362,43400000.0
2006-05-08 15:15:00,1.86362,1.86373,1.86358,1.86369,63600000.0
2006-05-08 15:16:00,1.86372,1.86381,1.86369,1.86369,81499999.0
2006-05-08 15:17:00,1.86358,1.86358,1.86351,1.86358,26700000.0
2006-05-08 15:18:00,1.86361,1.86361,1.86343,1.86347,108199999.0
2006-05-08 15:19:00,1.86345,1.86353,1.86337,1.8634,84600000.0
2006-05-08 15:20:00,1.8635,1.86359,1.86347,1.8635,78099999.0
2006-05-08 15:21:00,1.86352,1.86352,1.86333,1.86333,56900001.0
2006-05-08 15:22:00,1.86323,1.8633,1.86323,1.86327,22700000.0
2006-05-08 15:23:00,1.86321,1.86321,1.86302,1.86302,90600000.0
2006-05-08 15:24:00,1.86298,1.86298,1.86262,1.86287,68100001.0
2006-05-08 15:25:00,1.86305,1.86305,1.86288,1.86305,76500000.0
2006-05-08 15:26:00,1.86308,1.86331,1.86304,1.8633,67800001.0
2006-05-08 15:27:00,1.86335,1.86339,1.86326,1.86326,77000001.0
2006-05-08 15:28:00,1.86323,1.86327,1.86295,1.86305,100400002.0
2006-05-08 15:29:00,1.86303,1.86303,1.86292,1.86293,168499998.0
2006-05-08 15:30:00,1.86294,1.86308,1.86294,1.86298,49800000.0
2006-05-08 15:31:00,1.86307,1.86307,1.86295,1.863,75600000.0
2006-05-08 15:32:00,1.86284,1.86292,1.8628,1.86284,96799998.0
2006-05-08 15:33:00,1.86287,1.86289,1.86245,1.86245,67599999.0
2006-05-08 15:34:00,1.86226,1.86229,1.86211,1.86215,54700000.0
2006-05-08 15:35:00,1.86219,1.86219,1.86148,1.86148,60099999.0
2006-05-08 15:36:00,1.86131,1.86157,1.86125,1.86156,52500000.0
2006-05-08 15:37:00,1.86132,1.86132,1.86062,1.86062,104600002.0
2006-05-08 15:38:00,1.8606,1.86087,1.8606,1.86087,88900000.0
2006-05-08 15:39:00,1.86096,1.86099,1.86085,1.86085,49400000.0
2006-05-08 15:40:00,1.86085,1.861,1.86083,1.861,52400000.0
2006-05-08 15:41:00,1.86106,1.86112,1.8609,1.8609,71100000.0
2006-05-08 15:42:00,1.86088,1.86115,1.86072,1.86072,168300001.0
2006-05-08 15:43:00,1.86067,1.86088,1.86067,1.86084,58200000.0
2006-05-08 15:44:00,1.86088,1.86097,1.8608,1.86089,112400000.0
2006-05-08 15:45:00,1.86094,1.86102,1.8609,1.8609,93699998.0
2006-05-08 15:46:00,1.8608,1.86085,1.86075,1.86085,44500000.0
2006-05-08 15:47:00,1.86085,1.86108,1.86085,1.86086,28800000.0
2006-05-08 15:48:00,1.86099,1.86099,1.86079,1.86095,88000000.0
2006-05-08 15:49:00,1.8609,1.86094,1.8607,1.86072,65900000.0
2006-05-08 15:50:00,1.86051,1.86051,1.86026,1.86026,40000000.0
2006-05-08 15:51:00,1.86025,1.86038,1.86006,1.86017,145100001.0
2006-05-08 15:52:00,1.86007,1.86018,1.86002,1.86003,114799998.0
2006-05-08 15:53:00,1.86006,1.86019,1.86,1.86016,70299999.0
2006-05-08 15:54:00,1.86011,1.86017,1.8601,1.86012,117199999.0
2006-05-08 15:55:00,1.86018,1.86018,1.8601,1.8601,51800000.0
2006-05-08 15:56:00,1.85998,1.86006,1.85984,1.86003,24300000.0
2006-05-08 15:57:00,1.86003,1.86003,1.85972,1.85984,41600000.0
2006-05-08 15:58:00,1.85976,1.85983,1.8594,1.8594,55300000.0
2006-05-08 15:59:00,1.85911,1.85922,1.85882,1.85882,66100000.0
2006-05-08 16:00:00,1.8589,1.85914,1.8589,1.85901,35800000.0
2006-05-08 16:01:00,1.85913,1.85948,1.85895,1.85948,109900000.0
2006-05-08 16:02:00,1.85957,1.85979,1.85957,1.85965,36100000.0
2006-05-08 16:03:00,1.85983,1.86002,1.8597,1.85972,86800000.0
2006-05-08 16:04:00,1.85963,1.85977,1.85955,1.85977,144499997.0
2006-05-08 16:05:00,1.85964,1.85964,1.85922,1.85942,66900000.0
2006-05-08 16:06:00,1.85954,1.85973,1.85943,1.85973,84799999.0
2006-05-08 16:07:00,1.85963,1.85975,1.85963,1.85975,48800000.0
2006-05-08 16:08:00,1.85973,1.85974,1.85965,1.85965,17100000.0
2006-05-08 16:09:00,1.85953,1.85953,1.85892,1.85897,113099999.0
2006-05-08 16:10:00,1.85897,1.85925,1.85897,1.85906,79899999.0
2006-05-08 16:11:00,1.85904,1.85912,1.85877,1.85877,29200000.0
2006-05-08 16:12:00,1.85846,1.85846,1.85724,1.85724,34900000.0
2006-05-08 16:13:00,1.85711,1.85711,1.85662,1.85692,94970001.0
2006-05-08 16:14:00,1.85685,1.85696,1.8568,1.85696,67799999.0
2006-05-08 16:15:00,1.85699,1.85734,1.85694,1.85734,84800001.0
2006-05-08 16:16:00,1.85725,1.85746,1.85719,1.85719,87200000.0
2006-05-08 16:17:00,1.85721,1.85721,1.85696,1.85703,95799998.0
2006-05-08 16:18:00,1.85683,1.85684,1.85647,1.85647,73900000.0
2006-05-08 16:19:00,1.8564,1.85654,1.85635,1.85643,66000001.0
2006-05-08 16:20:00,1.8563,1.8563,1.85607,1.85625,46800000.0
2006-05-08 16:21:00,1.85632,1.85689,1.85632,1.85689,68499998.0
2006-05-08 16:22:00,1.85703,1.85717,1.85703,1.85715,63300000.0
2006-05-08 16:23:00,1.85701,1.85701,1.85685,1.85698,71300000.0
2006-05-08 16:24:00,1.85697,1.857,1.85643,1.85643,54900000.0
2006-05-08 16:25:00,1.85657,1.85684,1.8564,1.85684,80200000.0
2006-05-08 16:26:00,1.85683,1.85732,1.85682,1.85732,53399999.0
2006-05-08 16:27:00,1.8573,1.8573,1.85718,1.85729,62099999.0
2006-05-08 16:28:00,1.85742,1.85767,1.85742,1.85761,56000001.0
2006-05-08 16:29:00,1.85772,1.85772,1.85758,1.8576,69100000.0
2006-05-08 16:30:00,1.8579,1.85893,1.8579,1.85893,64100000.0
2006-05-08 16:31:00,1.85895,1.85912,1.8587,1.8587,65050001.0
2006-05-08 16:32:00,1.85863,1.8587,1.85844,1.85855,59100000.0
2006-05-08 16:33:00,1.85871,1.8589,1.85842,1.85875,119500000.0
2006-05-08 16:34:00,1.85871,1.85885,1.85858,1.85885,77299999.0
2006-05-08 16:35:00,1.85881,1.85883,1.85872,1.85883,50000000.0
2006-05-08 16:36:00,1.85889,1.85898,1.85884,1.85894,68600000.0
2006-05-08 16:37:00,1.85892,1.85892,1.85855,1.85865,74900000.0
2006-05-08 16:38:00,1.85852,1.85865,1.85849,1.85865,41800000.0
2006-05-08 16:39:00,1.85855,1.85863,1.85853,1.85854,68400000.0
2006-05-08 16:40:00,1.85834,1.85834,1.85809,1.85809,36200000.0
2006-05-08 16:41:00,1.85771,1.85805,1.85755,1.85755,132199997.0
2006-05-08 16:42:00,1.85753,1.85755,1.85712,1.85712,34900000.0
2006-05-08 16:43:00,1.85692,1.85707,1.85692,1.85705,62800002.0
2006-05-08 16:44:00,1.85716,1.85766,1.85716,1.85766,13300000.0
2006-05-08 16:45:00,1.85788,1.858,1.85788,1.85794,73900001.0
2006-05-08 16:46:00,1.85805,1.85836,1.85805,1.85836,49400000.0
2006-05-08 16:47:00,1.85832,1.85864,1.85832,1.85864,54800000.0
2006-05-08 16:48:00,1.85882,1.85896,1.85872,1.85872,56500000.0
2006-05-08 16:49:00,1.85863,1.85863,1.85852,1.85852,18800000.0
2006-05-08 16:50:00,1.85848,1.8585,1.85824,1.85824,98300002.0
2006-05-08 16:51:00,1.85817,1.85817,1.858,1.85815,114899999.0
2006-05-08 16:52:00,1.85813,1.85813,1.85806,1.85808,32400000.0
2006-05-08 16:53:00,1.85803,1.85803,1.85782,1.85782,46800000.0
2006-05-08 16:54:00,1.85768,1.8577,1.85753,1.85769,56000000.0
2006-05-08 16:55:00,1.85768,1.85768,1.85735,1.85735,41200000.0
2006-05-08 16:56:00,1.85725,1.85762,1.85725,1.8575,47300000.0
2006-05-08 16:57:00,1.85771,1.85851,1.85771,1.85827,95100001.0
2006-05-08 16:58:00,1.85817,1.8583,1.85799,1.8583,64299999.0
2006-05-08 16:59:00,1.8584,1.85841,1.8582,1.85836,74999999.0
2006-05-08 17:00:00,1.85835,1.85842,1.8583,1.8583,116600001.0
2006-05-08 17:01:00,1.8583,1.85831,1.85822,1.85822,53100000.0
2006-05-08 17:02:00,1.85823,1.85825,1.85806,1.85823,79800001.0
2006-05-08 17:03:00,1.85828,1.85848,1.85828,1.85847,78100000.0
2006-05-08 17:04:00,1.85844,1.85853,1.85841,1.85852,76099999.0
2006-05-08 17:05:00,1.85845,1.85847,1.85815,1.85815,25700000.0
2006-05-08 17:06:00,1.85807,1.85807,1.85788,1.8579,52900000.0
2006-05-08 17:07:00,1.85787,1.85807,1.85787,1.85807,83600001.0
2006-05-08 17:08:00,1.85798,1.85838,1.85791,1.85838,21700000.0
2006-05-08 17:09:00,1.8585,1.85862,1.85848,1.85857,52000000.0
2006-05-08 17:10:00,1.85856,1.85865,1.85854,1.85855,56200000.0
2006-05-08 17:11:00,1.8585,1.8588,1.8585,1.8588,129799999.0
2006-05-08 17:12:00,1.85888,1.85899,1.85888,1.85894,59400000.0
2006-05-08 17:13:00,1.85902,1.85923,1.85902,1.8592,40900000.0
2006-05-08 17:14:00,1.85918,1.8593,1.85918,1.85926,114599999.0
2006-05-08 17:15:00,1.85915,1.85918,1.85886,1.85886,77699997.0
2006-05-08 17:16:00,1.85878,1.85882,1.85863,1.85882,83599999.0
2006-05-08 17:17:00,1.85878,1.85878,1.85847,1.85847,17200000.0
2006-05-08 17:18:00,1.85852,1.85867,1.8581,1.85846,101900000.0
2006-05-08 17:19:00,1.85854,1.85855,1.85834,1.85842,95500002.0
2006-05-08 17:20:00,1.85838,1.85846,1.85832,1.8584,114100002.0
2006-05-08 17:21:00,1.85844,1.85866,1.85844,1.85866,62800000.0
2006-05-08 17:22:00,1.85869,1.85883,1.85864,1.85875,160000002.0
2006-05-08 17:23:00,1.85887,1.85932,1.85887,1.85926,76900000.0
2006-05-08 17:24:00,1.85927,1.8594,1.85923,1.8593,21500000.0
2006-05-08 17:25:00,1.85942,1.85957,1.85942,1.85949,40300000.0
2006-05-08 17:26:00,1.8596,1.85966,1.85952,1.85958,56000001.0
2006-05-08 17:27:00,1.85967,1.8597,1.85955,1.8596,83500000.0
2006-05-08 17:28:00,1.85953,1.85976,1.85953,1.85969,80700001.0
2006-05-08 17:29:00,1.85962,1.85968,1.85926,1.85926,89799999.0
2006-05-08 17:30:00,1.85943,1.85958,1.85937,1.85946,113800000.0
2006-05-08 17:31:00,1.85923,1.85923,1.85899,1.85921,30300000.0
2006-05-08 17:32:00,1.85922,1.85927,1.85915,1.85927,18300000.0
2006-05-08 17:33:00,1.85924,1.85924,1.85883,1.85883,52400001.0
2006-05-08 17:34:00,1.85888,1.85894,1.85831,1.85831,72200000.0
2006-05-08 17:35:00,1.8582,1.85837,1.85813,1.85835,59100000.0
2006-05-08 17:36:00,1.85852,1.85889,1.85852,1.85889,91500000.0
2006-05-08 17:37:00,1.85885,1.85902,1.85885,1.85892,79900001.0
2006-05-08 17:38:00,1.85878,1.85889,1.85873,1.8588,96799999.0
2006-05-08 17:39:00,1.85888,1.85888,1.85882,1.85882,29500000.0
2006-05-08 17:40:00,1.85887,1.85894,1.8587,1.85891,82500000.0
2006-05-08 17:41:00,1.85877,1.85898,1.85863,1.8588,42700000.0
2006-05-08 17:42:00,1.85878,1.85886,1.85877,1.85882,99799999.0
2006-05-08 17:43:00,1.85887,1.85889,1.85879,1.85879,58500000.0
2006-05-08 17:44:00,1.85872,1.85893,1.85872,1.85893,53600000.0
2006-05-08 17:45:00,1.85892,1.85892,1.85875,1.8589,52099998.0
2006-05-08 17:46:00,1.85885,1.85887,1.85883,1.85887,38500000.0
2006-05-08 17:47:00,1.85873,1.85873,1.85854,1.85859,57900001.0
2006-05-08 17:48:00,1.85855,1.85855,1.85844,1.85844,82000001.0
2006-05-08 17:49:00,1.85847,1.85847,1.85792,1.85792,37100000.0
2006-05-08 17:50:00,1.85769,1.85778,1.85755,1.85755,19300000.0
2006-05-08 17:51:00,1.85762,1.85794,1.85762,1.85794,34800000.0
2006-05-08 17:52:00,1.85795,1.85816,1.85793,1.85816,40300000.0
2006-05-08 17:53:00,1.85813,1.85819,1.85786,1.8579,58200001.0
2006-05-08 17:54:00,1.85797,1.85811,1.8577,1.85787,120399999.0
2006-05-08 17:55:00,1.85797,1.85797,1.85779,1.85779,81800002.0
2006-05-08 17:56:00,1.85772,1.85791,1.85772,1.85791,13300000.0
2006-05-08 17:57:00,1.85793,1.85816,1.85793,1.85815,29600000.0
2006-05-08 17:58:00,1.85818,1.85818,1.85809,1.8581,65400000.0
2006-05-08 17:59:00,1.85807,1.85807,1.85795,1.85795,66899999.0
2006-05-08 18:00:00,1.85798,1.85801,1.85796,1.85798,44000000.0
2006-05-08 18:01:00,1.85809,1.85832,1.85806,1.85828,969000005.0
2006-05-08 18:02:00,1.85833,1.85843,1.85829,1.85843,1024500002.0
2006-05-08 18:03:00,1.85845,1.85851,1.8583,1.85839,1200600005.0
2006-05-08 18:04:00,1.85843,1.85844,1.85832,1.85835,999899995.0
2006-05-08 18:05:00,1.85832,1.85853,1.85829,1.85853,1100899997.0
2006-05-08 18:06:00,1.85855,1.85868,1.8585,1.85868,1032346993.0
2006-05-08 18:07:00,1.85873,1.85891,1.85873,1.85885,1211000003.0
2006-05-08 18:08:00,1.85882,1.85883,1.85863,1.85869,1355900002.0
2006-05-08 18:09:00,1.85873,1.85892,1.8587,1.85892,474800006.0
2006-05-08 18:10:00,1.85899,1.85926,1.85899,1.85915,744399999.0
2006-05-08 18:11:00,1.85916,1.85927,1.85899,1.85927,563699998.0
2006-05-08 18:12:00,1.85921,1.85921,1.8589,1.85891,782499997.0
2006-05-08 18:13:00,1.85884,1.85896,1.85862,1.85896,533700003.0
2006-05-08 18:14:00,1.85896,1.85899,1.85876,1.85876,707700003.0
2006-05-08 18:15:00,1.85873,1.85874,1.85847,1.85847,914700003.0
2006-05-08 18:16:00,1.8585,1.85851,1.85837,1.85842,838649997.0
2006-05-08 18:17:00,1.85835,1.85835,1.85776,1.858,490399999.0
2006-05-08 18:18:00,1.858,1.85817,1.85796,1.85797,617000005.0
2006-05-08 18:19:00,1.85798,1.85812,1.85758,1.85812,575600002.0
2006-05-08 18:20:00,1.85817,1.85819,1.85795,1.85799,541219999.0
2006-05-08 18:21:00,1.85799,1.85824,1.85799,1.85808,726150003.0
2006-05-08 18:22:00,1.8581,1.8581,1.85788,1.85788,572000003.0
2006-05-08 18:23:00,1.85787,1.85806,1.85787,1.85805,845099996.0
2006-05-08 18:24:00,1.85803,1.85803,1.85777,1.85788,839596992.0
2006-05-08 18:25:00,1.85784,1.85804,1.85776,1.85804,620999995.0
2006-05-08 18:26:00,1.85811,1.85834,1.85806,1.8581,522800001.0
2006-05-08 18:27:00,1.85807,1.85826,1.85795,1.85825,750999998.0
2006-05-08 18:28:00,1.85824,1.85824,1.8581,1.85813,341200005.0
2006-05-08 18:29:00,1.85806,1.85821,1.85794,1.85821,783599996.0
2006-05-08 18:30:00,1.85826,1.85838,1.85819,1.8583,622100000.0
2006-05-08 18:31:00,1.85833,1.85833,1.85805,1.85805,513599999.0
2006-05-08 18:32:00,1.85798,1.85798,1.85787,1.85792,322499997.0
2006-05-08 18:33:00,1.85789,1.85796,1.85784,1.85788,678400001.0
2006-05-08 18:34:00,1.85787,1.85793,1.8577,1.85775,599600006.0
2006-05-08 18:35:00,1.85775,1.85787,1.85775,1.85785,389399996.0
2006-05-08 18:36:00,1.85785,1.85791,1.85782,1.85785,97500001.0
2006-05-08 18:37:00,1.85785,1.85785,1.8578,1.8578,111300000.0
2006-05-08 18:38:00,1.85783,1.85783,1.85769,1.85771,145300000.0
2006-05-08 18:39:00,1.85766,1.85777,1.85766,1.85771,251300002.0
2006-05-08 18:40:00,1.85768,1.85777,1.85764,1.85766,444499998.0
2006-05-08 18:41:00,1.8577,1.85776,1.85766,1.8577,317300003.0
2006-05-08 18:42:00,1.8577,1.85773,1.85762,1.85762,148699998.0
2006-05-08 18:43:00,1.85762,1.85762,1.85717,1.85717,210200001.0
2006-05-08 18:44:00,1.85704,1.85717,1.85698,1.85717,425599997.0
2006-05-08 18:45:00,1.8572,1.85771,1.8572,1.85747,193999999.0
2006-05-08 18:46:00,1.85742,1.8578,1.85742,1.8578,127200000.0
2006-05-08 18:47:00,1.85785,1.85809,1.85785,1.85809,212800002.0
2006-05-08 18:48:00,1.858,1.858,1.8576,1.8576,297400000.0
2006-05-08 18:49:00,1.85753,1.85758,1.85753,1.85756,56400000.0
2006-05-08 18:50:00,1.8576,1.85763,1.8574,1.8574,181500002.0
2006-05-08 18:51:00,1.8574,1.85747,1.8573,1.85745,306200002.0
2006-05-08 18:52:00,1.85737,1.85751,1.85736,1.85741,513100001.0
2006-05-08 18:53:00,1.8573,1.85734,1.85707,1.85709,449000003.0
2006-05-08 18:54:00,1.85707,1.8572,1.85704,1.85708,209300000.0
2006-05-08 18:55:00,1.85715,1.8572,1.8571,1.85715,711999998.0
2006-05-08 18:56:00,1.85715,1.85723,1.85709,1.85723,256000002.0
2006-05-08 18:57:00,1.85723,1.85732,1.85717,1.85727,425400001.0
2006-05-08 18:58:00,1.85738,1.85748,1.85732,1.85737,709849991.0
2006-05-08 18:59:00,1.85731,1.85745,1.85712,1.85719,479400001.0
2006-05-08 19:00:00,1.85714,1.85719,1.85708,1.85711,258500001.0
2006-05-08 19:01:00,1.85705,1.85705,1.85687,1.85693,79100000.0
2006-05-08 19:02:00,1.85682,1.85686,1.85628,1.85628,369500001.0
2006-05-08 19:03:00,1.8562,1.85635,1.85612,1.85615,526699998.0
2006-05-08 19:04:00,1.8562,1.85623,1.85615,1.8562,379899996.0
2006-05-08 19:05:00,1.85623,1.85632,1.8562,1.85622,117300001.0
2006-05-08 19:06:00,1.85627,1.85653,1.85626,1.85645,698200004.0
2006-05-08 19:07:00,1.85643,1.85643,1.85624,1.85628,268600001.0
2006-05-08 19:08:00,1.85619,1.85623,1.85571,1.85589,590900000.0
2006-05-08 19:09:00,1.85578,1.85578,1.85509,1.85527,280800000.0
2006-05-08 19:10:00,1.85527,1.85552,1.85527,1.85528,343900003.0
2006-05-08 19:11:00,1.85525,1.85525,1.85495,1.85506,219300000.0
2006-05-08 19:12:00,1.85509,1.85514,1.85501,1.85501,202199999.0
2006-05-08 19:13:00,1.85505,1.85515,1.855,1.85513,350999995.0
2006-05-08 19:14:00,1.85512,1.85522,1.85512,1.8552,281599997.0
2006-05-08 19:15:00,1.85521,1.85521,1.85502,1.85502,338499997.0
2006-05-08 19:16:00,1.855,1.85501,1.85477,1.8548,148000000.0
2006-05-08 19:17:00,1.85482,1.85521,1.85482,1.85521,192499999.0
2006-05-08 19:18:00,1.85522,1.85522,1.85509,1.8552,301900002.0
2006-05-08 19:19:00,1.85523,1.85533,1.85516,1.85525,264000002.0
2006-05-08 19:20:00,1.85532,1.85545,1.85529,1.85538,377500000.0
2006-05-08 19:21:00,1.85538,1.8554,1.85529,1.85538,342099998.0
2006-05-08 19:22:00,1.85538,1.85538,1.85519,1.8552,232100000.0
2006-05-08 19:23:00,1.85515,1.85524,1.85502,1.85524,282800000.0
2006-05-08 19:24:00,1.8552,1.85524,1.85502,1.85515,88200000.0
2006-05-08 19:25:00,1.85515,1.8553,1.85508,1.8553,51800000.0
2006-05-08 19:26:00,1.85532,1.85532,1.85511,1.85511,365899998.0
2006-05-08 19:27:00,1.85519,1.8554,1.85518,1.85525,474999998.0
2006-05-08 19:28:00,1.85525,1.85535,1.8552,1.85522,458800000.0
2006-05-08 19:29:00,1.85514,1.8553,1.85514,1.85528,238700002.0
2006-05-08 19:30:00,1.85529,1.85555,1.85529,1.85555,339099998.0
2006-05-08 19:31:00,1.8556,1.85565,1.85555,1.85565,285700001.0
2006-05-08 19:32:00,1.85569,1.85591,1.85568,1.8557,420946996.0
2006-05-08 19:33:00,1.85561,1.85561,1.85526,1.85546,128700000.0
2006-05-08 19:34:00,1.85541,1.85545,1.85532,1.85536,134800000.0
2006-05-08 19:35:00,1.85535,1.85543,1.8553,1.8554,407400003.0
2006-05-08 19:36:00,1.85538,1.85538,1.85519,1.85528,479100001.0
2006-05-08 19:37:00,1.85529,1.85555,1.85529,1.85555,212900003.0
2006-05-08 19:38:00,1.85558,1.85569,1.85544,1.85544,68500001.0
2006-05-08 19:39:00,1.85544,1.85563,1.85544,1.85563,88700000.0
2006-05-08 19:40:00,1.8557,1.8559,1.8557,1.85584,344549999.0
2006-05-08 19:41:00,1.85587,1.85595,1.8558,1.85582,412700000.0
2006-05-08 19:42:00,1.85581,1.85597,1.85581,1.85597,193399996.0
2006-05-08 19:43:00,1.85598,1.85598,1.85582,1.85582,249799997.0
2006-05-08 19:44:00,1.85577,1.85586,1.85563,1.85566,363600001.0
2006-05-08 19:45:00,1.85567,1.85591,1.85564,1.85591,204899999.0
2006-05-08 19:46:00,1.85593,1.85595,1.85583,1.85593,298699997.0
2006-05-08 19:47:00,1.85599,1.85626,1.85599,1.85625,123300000.0
2006-05-08 19:48:00,1.85629,1.85643,1.85629,1.85642,160400000.0
2006-05-08 19:49:00,1.85652,1.85658,1.8564,1.85642,258700000.0
2006-05-08 19:50:00,1.8564,1.8564,1.85629,1.85635,371900003.0
2006-05-08 19:51:00,1.8563,1.85635,1.85625,1.85635,340399996.0
2006-05-08 19:52:00,1.85635,1.85636,1.85628,1.85633,147000000.0
2006-05-08 19:53:00,1.85639,1.85639,1.85634,1.85636,65199999.0
2006-05-08 19:54:00,1.85632,1.85632,1.85599,1.8561,178699998.0
2006-05-08 19:55:00,1.85605,1.85608,1.85601,1.85608,92800001.0
2006-05-08 19:56:00,1.8561,1.85615,1.85605,1.8561,304599999.0
2006-05-08 19:57:00,1.8561,1.85635,1.8561,1.85616,290500000.0
2006-05-08 19:58:00,1.85615,1.85622,1.85612,1.85615,456199998.0
2006-05-08 19:59:00,1.85617,1.85644,1.85617,1.85644,201000000.0
2006-05-08 20:00:00,1.85647,1.85656,1.85638,1.85642,240800001.0
2006-05-08 20:01:00,1.85644,1.85665,1.85644,1.85665,224799997.0
2006-05-08 20:02:00,1.8567,1.85681,1.85664,1.85664,278300000.0
2006-05-08 20:03:00,1.85658,1.85663,1.85652,1.85661,92000000.0
2006-05-08 20:04:00,1.85658,1.85658,1.8561,1.8561,165899997.0
2006-05-08 20:05:00,1.8561,1.85621,1.85602,1.85613,185299999.0
2006-05-08 20:06:00,1.85608,1.85608,1.85512,1.8557,203999999.0
2006-05-08 20:07:00,1.85574,1.85621,1.85568,1.85621,141800001.0
2006-05-08 20:08:00,1.85638,1.8565,1.85637,1.85645,317400000.0
2006-05-08 20:09:00,1.85636,1.8564,1.85624,1.85628,97299999.0
2006-05-08 20:10:00,1.85628,1.85642,1.85625,1.85625,96599999.0
2006-05-08 20:11:00,1.85634,1.85668,1.85634,1.85668,49700000.0
2006-05-08 20:12:00,1.85669,1.85708,1.85669,1.85699,500999999.0
2006-05-08 20:13:00,1.85695,1.85709,1.85678,1.85678,194200000.0
2006-05-08 20:14:00,1.85677,1.85677,1.85649,1.85651,178000001.0
2006-05-08 20:15:00,1.85645,1.85645,1.85627,1.85641,316700000.0
2006-05-08 20:16:00,1.8564,1.85677,1.8563,1.85677,98599999.0
2006-05-08 20:17:00,1.85686,1.85686,1.85646,1.85656,37200000.0
2006-05-08 20:18:00,1.85666,1.85707,1.85666,1.8568,169200001.0
2006-05-08 20:19:00,1.85684,1.85702,1.85683,1.85702,188200001.0
2006-05-08 20:20:00,1.85701,1.85718,1.85698,1.85702,346400005.0
2006-05-08 20:21:00,1.857,1.85706,1.85697,1.85706,133200000.0
2006-05-08 20:22:00,1.85713,1.85727,1.85698,1.85727,122999998.0
2006-05-08 20:23:00,1.85733,1.85771,1.8573,1.85771,320100002.0
2006-05-08 20:24:00,1.85775,1.85781,1.85737,1.85747,74100000.0
2006-05-08 20:25:00,1.85745,1.85745,1.85722,1.85727,473699996.0
2006-05-08 20:26:00,1.85723,1.8574,1.85722,1.8573,450600000.0
2006-05-08 20:27:00,1.85732,1.85732,1.85721,1.85731,272500000.0
2006-05-08 20:28:00,1.85727,1.85737,1.85721,1.85725,376999997.0
2006-05-08 20:29:00,1.85731,1.85747,1.8573,1.85742,293299996.0
2006-05-08 20:30:00,1.85744,1.85751,1.85731,1.85735,833699994.0
2006-05-08 20:31:00,1.85734,1.85748,1.85729,1.85748,451699997.0
2006-05-08 20:32:00,1.85748,1.85755,1.85738,1.85745,545299999.0
2006-05-08 20:33:00,1.85745,1.85754,1.85739,1.85748,187400000.0
2006-05-08 20:34:00,1.85749,1.85749,1.85702,1.85702,79800000.0
2006-05-08 20:35:00,1.85703,1.85714,1.85703,1.85705,93599998.0
2006-05-08 20:36:00,1.85705,1.85716,1.85705,1.85716,152199999.0
2006-05-08 20:37:00,1.8572,1.85743,1.8572,1.85743,160500000.0
2006-05-08 20:38:00,1.85747,1.85772,1.8574,1.85771,322799998.0
2006-05-08 20:39:00,1.85777,1.85777,1.85755,1.85764,258900001.0
2006-05-08 20:40:00,1.85764,1.85769,1.85755,1.85755,171500000.0
2006-05-08 20:41:00,1.8575,1.85761,1.85746,1.85761,211100000.0
2006-05-08 20:42:00,1.85764,1.85764,1.85752,1.85752,34200001.0
2006-05-08 20:43:00,1.85755,1.85766,1.85752,1.8576,203000000.0
2006-05-08 20:44:00,1.85762,1.85781,1.85762,1.85769,374999996.0
2006-05-08 20:45:00,1.85768,1.8578,1.85768,1.85771,75700000.0
2006-05-08 20:46:00,1.85768,1.85772,1.85748,1.85748,103300000.0
2006-05-08 20:47:00,1.85737,1.85737,1.85709,1.8571,444099999.0
2006-05-08 20:48:00,1.857,1.85705,1.85663,1.85663,170600001.0
2006-05-08 20:49:00,1.85662,1.8569,1.85662,1.85677,101899998.0
2006-05-08 20:50:00,1.85668,1.85682,1.85663,1.85682,356399999.0
2006-05-08 20:51:00,1.85686,1.85692,1.8568,1.85685,356199996.0
2006-05-08 20:52:00,1.85683,1.8569,1.85683,1.85683,193246993.0
2006-05-08 20:53:00,1.85683,1.85696,1.85679,1.85688,724999998.0
2006-05-08 20:54:00,1.85688,1.85695,1.85682,1.85682,325549999.0
2006-05-08 20:55:00,1.85682,1.85687,1.85669,1.85669,314199998.0
2006-05-08 20:56:00,1.85663,1.85669,1.85657,1.85657,349600001.0
2006-05-08 20:57:00,1.85663,1.85682,1.85663,1.8568,453599999.0
2006-05-08 20:58:00,1.8569,1.85707,1.8569,1.85707,288700000.0
2006-05-08 20:59:00,1.85708,1.8572,1.85704,1.8571,776500007.0
2006-05-08 21:00:00,1.85707,1.85711,1.85691,1.85695,381000000.0
2006-05-08 21:01:00,1.85692,1.85702,1.85689,1.85698,405600004.0
2006-05-08 21:02:00,1.857,1.85705,1.85692,1.85705,141700000.0
2006-05-08 21:03:00,1.857,1.85705,1.857,1.857,146199998.0
2006-05-08 21:04:00,1.85696,1.85696,1.85649,1.85665,161270001.0
2006-05-08 21:05:00,1.8566,1.85671,1.85656,1.85662,257099999.0
2006-05-08 21:06:00,1.85658,1.85669,1.85658,1.85669,160500000.0
2006-05-08 21:07:00,1.8567,1.85678,1.85665,1.85678,113499999.0
2006-05-08 21:08:00,1.8568,1.8568,1.85677,1.85677,102900000.0
2006-05-08 21:09:00,1.85671,1.85683,1.85669,1.85671,129699998.0
2006-05-08 21:10:00,1.8568,1.8568,1.8568,1.8568,133899999.0
2006-05-08 21:11:00,1.85675,1.85682,1.85675,1.8568,105700000.0
2006-05-08 21:12:00,1.85679,1.8568,1.85672,1.85676,105100000.0
2006-05-08 21:13:00,1.8567,1.85682,1.85668,1.85668,129800000.0
2006-05-08 21:14:00,1.8567,1.85674,1.85661,1.85665,276300001.0
2006-05-08 21:15:00,1.85669,1.85669,1.85655,1.85663,231000000.0
2006-05-08 21:16:00,1.85667,1.85672,1.85665,1.8567,90999998.0
2006-05-08 21:17:00,1.8567,1.85676,1.8566,1.85675,140400000.0
2006-05-08 21:18:00,1.85672,1.85675,1.85661,1.85661,52600001.0
2006-05-08 21:19:00,1.85667,1.85672,1.85662,1.85662,80800001.0
2006-05-08 21:20:00,1.8566,1.8566,1.8565,1.85657,370500000.0
2006-05-08 21:21:00,1.85657,1.8566,1.85654,1.85655,151699999.0
2006-05-08 21:22:00,1.85658,1.85658,1.8565,1.8565,192900002.0
2006-05-08 21:23:00,1.85648,1.85652,1.85648,1.85652,25500000.0
2006-05-08 21:24:00,1.85643,1.85643,1.85637,1.8564,217200000.0
2006-05-08 21:25:00,1.8564,1.8564,1.85635,1.85638,148200000.0
2006-05-08 21:26:00,1.85642,1.85647,1.85642,1.85647,53000001.0
2006-05-08 21:27:00,1.85651,1.85659,1.85649,1.85659,123300001.0
2006-05-08 21:28:00,1.8566,1.85668,1.85655,1.85668,177799998.0
2006-05-08 21:29:00,1.85662,1.85674,1.85662,1.8567,26900000.0
2006-05-08 21:30:00,1.85668,1.85668,1.85667,1.85667,29200000.0
2006-05-08 21:31:00,1.85667,1.85673,1.85666,1.85673,34499999.0
2006-05-08 21:32:00,1.85675,1.85678,1.8566,1.85665,269599998.0
2006-05-08 21:33:00,1.85675,1.85678,1.85668,1.85673,244250001.0
2006-05-08 21:34:00,1.85671,1.85671,1.85637,1.85637,198099999.0
2006-05-08 21:35:00,1.85645,1.85656,1.85645,1.85651,57100001.0
2006-05-08 21:36:00,1.85653,1.85663,1.85653,1.85653,111600000.0
2006-05-08 21:37:00,1.85651,1.85659,1.85645,1.8565,161100000.0
2006-05-08 21:38:00,1.85645,1.85665,1.85645,1.85659,116000001.0
2006-05-08 21:39:00,1.85667,1.85672,1.85648,1.85665,88499999.0
2006-05-08 21:40:00,1.85661,1.85671,1.85652,1.85667,177600000.0
2006-05-08 21:41:00,1.8567,1.85681,1.85669,1.85676,92500000.0
2006-05-08 21:42:00,1.85678,1.85683,1.85677,1.85683,182299997.0
2006-05-08 21:43:00,1.85678,1.85682,1.85675,1.85676,98699998.0
2006-05-08 21:44:00,1.85677,1.85683,1.85677,1.85681,102000001.0
2006-05-08 21:45:00,1.85682,1.85692,1.85682,1.85692,103400000.0
2006-05-08 21:46:00,1.85692,1.85692,1.8568,1.85685,107999998.0
2006-05-08 21:47:00,1.85687,1.85695,1.85685,1.85691,173199999.0
2006-05-08 21:48:00,1.8569,1.85698,1.8569,1.85698,129800002.0
2006-05-08 21:49:00,1.85694,1.85696,1.85686,1.85696,91200000.0
2006-05-08 21:50:00,1.85698,1.85698,1.85695,1.85695,10500000.0
2006-05-08 21:51:00,1.85693,1.85695,1.85687,1.85694,182900001.0
2006-05-08 21:52:00,1.85698,1.85698,1.8569,1.85695,102300000.0
2006-05-08 21:53:00,1.857,1.85709,1.85693,1.85693,38000000.0
2006-05-08 21:54:00,1.85697,1.8571,1.85687,1.85687,175700002.0
2006-05-08 21:55:00,1.85687,1.85701,1.85686,1.8569,265400002.0
2006-05-08 21:56:00,1.85692,1.85701,1.85688,1.85688,77000001.0
2006-05-08 21:57:00,1.85687,1.85691,1.85687,1.85689,59200000.0
2006-05-08 21:58:00,1.85691,1.85697,1.85691,1.85697,91300002.0
2006-05-08 21:59:00,1.857,1.85705,1.85695,1.85695,502699999.0
2006-05-08 22:00:00,1.85708,1.85741,1.85708,1.8574,236299996.0
2006-05-08 22:01:00,1.85747,1.85747,1.85731,1.85735,126800001.0
2006-05-08 22:02:00,1.85745,1.8577,1.85745,1.8577,195900000.0
2006-05-08 22:03:00,1.85774,1.85787,1.85774,1.85787,93199999.0
2006-05-08 22:04:00,1.85787,1.85791,1.85785,1.85786,313899996.0
2006-05-08 22:05:00,1.85785,1.85788,1.8578,1.85785,110700001.0
2006-05-08 22:06:00,1.85786,1.85794,1.85786,1.8579,72100001.0
2006-05-08 22:07:00,1.85795,1.85797,1.85789,1.85797,121400001.0
2006-05-08 22:08:00,1.85801,1.85805,1.85801,1.85803,76900001.0
2006-05-08 22:09:00,1.85809,1.85815,1.85806,1.85806,17200000.0
2006-05-08 22:10:00,1.85807,1.85814,1.85807,1.85814,15100000.0
2006-05-08 22:11:00,1.85818,1.85835,1.85818,1.85832,35800000.0
2006-05-08 22:12:00,1.85835,1.85838,1.8583,1.85835,245100002.0
2006-05-08 22:13:00,1.85833,1.85846,1.85825,1.85846,55900001.0
2006-05-08 22:14:00,1.85853,1.85858,1.85844,1.85858,154400003.0
2006-05-08 22:15:00,1.85869,1.85895,1.85869,1.85889,357700000.0
2006-05-08 22:16:00,1.85892,1.85907,1.8589,1.85893,316399997.0
2006-05-08 22:17:00,1.85888,1.85893,1.85876,1.85893,43400000.0
2006-05-08 22:18:00,1.85891,1.85891,1.85875,1.85875,80600000.0
2006-05-08 22:19:00,1.85877,1.85892,1.85877,1.85892,32000000.0
2006-05-08 22:20:00,1.85898,1.85917,1.85898,1.85901,30900000.0
2006-05-08 22:21:00,1.859,1.859,1.85893,1.85895,100000001.0
2006-05-08 22:22:00,1.85893,1.85897,1.85878,1.85878,111399998.0
2006-05-08 22:23:00,1.85874,1.85883,1.85867,1.85868,193100002.0
2006-05-08 22:24:00,1.8587,1.85879,1.85868,1.85872,113400000.0
2006-05-08 22:25:00,1.85871,1.85875,1.85868,1.85869,155700002.0
2006-05-08 22:26:00,1.85869,1.85873,1.85867,1.85873,62200001.0
2006-05-08 22:27:00,1.85873,1.85879,1.85868,1.85879,60800000.0
2006-05-08 22:28:00,1.85885,1.85885,1.85875,1.8588,85300000.0
2006-05-08 22:29:00,1.85883,1.85897,1.85881,1.85888,289899999.0
2006-05-08 22:30:00,1.85896,1.85922,1.85896,1.85922,62349999.0
2006-05-08 22:31:00,1.85925,1.85925,1.85908,1.85908,70600001.0
2006-05-08 22:32:00,1.85907,1.85916,1.85904,1.8591,259199995.0
2006-05-08 22:33:00,1.85906,1.85908,1.85892,1.85892,126600000.0
2006-05-08 22:34:00,1.85889,1.85889,1.85873,1.85875,188200000.0
2006-05-08 22:35:00,1.85882,1.85894,1.85882,1.85888,33800000.0
2006-05-08 22:36:00,1.85885,1.85885,1.85875,1.85875,68100000.0
2006-05-08 22:37:00,1.85883,1.85883,1.85872,1.85872,107300001.0
2006-05-08 22:38:00,1.85851,1.85851,1.85816,1.8582,61000000.0
2006-05-08 22:39:00,1.85823,1.85833,1.85823,1.85833,82099998.0
2006-05-08 22:40:00,1.85835,1.85838,1.85832,1.85838,71600000.0
2006-05-08 22:41:00,1.8584,1.85863,1.85837,1.85863,149899997.0
2006-05-08 22:42:00,1.85862,1.8588,1.85859,1.8588,91399998.0
2006-05-08 22:43:00,1.85875,1.85875,1.85865,1.85867,87800002.0
2006-05-08 22:44:00,1.85874,1.85874,1.85864,1.85869,128199999.0
2006-05-08 22:45:00,1.85872,1.85873,1.8585,1.8585,41299999.0
2006-05-08 22:46:00,1.85848,1.85854,1.85848,1.85852,42099999.0
2006-05-08 22:47:00,1.85849,1.85855,1.85846,1.85846,61099999.0
2006-05-08 22:48:00,1.85853,1.85857,1.85842,1.85842,21600000.0
2006-05-08 22:49:00,1.85844,1.85861,1.85844,1.85861,69300001.0
2006-05-08 22:50:00,1.85867,1.85879,1.85865,1.85874,34200000.0
2006-05-08 22:51:00,1.85868,1.85871,1.85868,1.85871,43300001.0
2006-05-08 22:52:00,1.8588,1.85885,1.8588,1.85882,40950000.0
2006-05-08 22:53:00,1.85884,1.85891,1.85862,1.85885,56400001.0
2006-05-08 22:54:00,1.85888,1.85888,1.8588,1.8588,100199999.0
2006-05-08 22:55:00,1.8588,1.85885,1.8588,1.85885,31600000.0
2006-05-08 22:56:00,1.8588,1.8588,1.85875,1.85875,68100001.0
2006-05-08 22:57:00,1.85875,1.85875,1.85875,1.85875,2400000.0
2006-05-08 22:58:00,1.85875,1.8589,1.85875,1.8588,87000000.0
2006-05-08 22:59:00,1.85885,1.85885,1.85875,1.8588,157500002.0
2006-05-08 23:00:00,1.85875,1.85875,1.8586,1.8586,58300000.0
2006-05-08 23:01:00,1.85877,1.85877,1.85802,1.8583,120900000.0
2006-05-08 23:02:00,1.8584,1.8587,1.8584,1.85851,47900000.0
2006-05-08 23:03:00,1.85838,1.85845,1.85815,1.85836,52399999.0
2006-05-08 23:04:00,1.85837,1.8584,1.85825,1.85837,67299999.0
2006-05-08 23:05:00,1.85838,1.8586,1.8583,1.85836,51500001.0
2006-05-08 23:06:00,1.85825,1.85825,1.85801,1.85801,28000000.0
2006-05-08 23:07:00,1.8583,1.85843,1.85789,1.85794,55100000.0
2006-05-08 23:08:00,1.85802,1.85811,1.85799,1.85804,76800000.0
2006-05-08 23:09:00,1.8582,1.85834,1.85732,1.85738,85299999.0
2006-05-08 23:10:00,1.85752,1.85767,1.8573,1.8575,100400001.0
2006-05-08 23:11:00,1.85765,1.85779,1.85748,1.85757,33200000.0
2006-05-08 23:12:00,1.85753,1.85768,1.8575,1.8575,89600002.0
2006-05-08 23:13:00,1.85792,1.85795,1.85748,1.85761,106699998.0
2006-05-08 23:14:00,1.85783,1.8581,1.85773,1.8579,97799999.0
2006-05-08 23:15:00,1.8578,1.85788,1.85755,1.85762,94300000.0
2006-05-08 23:16:00,1.85775,1.85789,1.85756,1.85756,46350000.0
2006-05-08 23:17:00,1.85767,1.85777,1.85756,1.85766,69000000.0
2006-05-08 23:18:00,1.85758,1.85783,1.8574,1.85769,56999999.0
2006-05-08 23:19:00,1.85743,1.85757,1.85734,1.85736,99300001.0
2006-05-08 23:20:00,1.85764,1.85764,1.85726,1.85732,20100000.0
2006-05-08 23:21:00,1.85726,1.85757,1.85726,1.85756,40600000.0
2006-05-08 23:22:00,1.85741,1.85756,1.8573,1.85743,83800001.0
2006-05-08 23:23:00,1.85752,1.85755,1.85732,1.8575,65500000.0
2006-05-08 23:24:00,1.85747,1.85754,1.85738,1.8574,54200000.0
2006-05-08 23:25:00,1.85741,1.85802,1.85741,1.85753,85800003.0
2006-05-08 23:26:00,1.85735,1.85764,1.85735,1.85748,104800000.0
2006-05-08 23:27:00,1.85752,1.85753,1.85748,1.85753,60200000.0
2006-05-08 23:28:00,1.85752,1.85771,1.85746,1.85758,70699999.0
2006-05-08 23:29:00,1.85768,1.85768,1.85744,1.85746,96300000.0
2006-05-08 23:30:00,1.8573,1.85757,1.85721,1.85732,91199999.0
2006-05-08 23:31:00,1.8572,1.85753,1.8572,1.85743,61550000.0
2006-05-08 23:32:00,1.85735,1.85744,1.85707,1.85717,67200001.0
2006-05-08 23:33:00,1.85843,1.85843,1.8576,1.8576,17000000.0
2006-05-08 23:34:00,1.85724,1.85736,1.85724,1.85729,20700000.0
2006-05-08 23:35:00,1.85725,1.85737,1.85725,1.85737,14900000.0
2006-05-08 23:36:00,1.85735,1.85735,1.85735,1.85735,3200000.0
2006-05-08 23:37:00,1.85732,1.85732,1.85728,1.85728,10100000.0
2006-05-08 23:38:00,1.85716,1.8574,1.85716,1.8574,40600000.0
2006-05-08 23:39:00,1.85744,1.85753,1.85744,1.85753,29500000.0
2006-05-08 23:40:00,1.85755,1.85755,1.8575,1.85755,54399998.0
2006-05-08 23:41:00,1.85754,1.85769,1.85754,1.85761,61550000.0
2006-05-08 23:42:00,1.8576,1.85773,1.8576,1.85773,31000000.0
2006-05-08 23:43:00,1.85768,1.8577,1.85747,1.85747,44100000.0
2006-05-08 23:44:00,1.85739,1.85742,1.85735,1.85738,30300000.0
2006-05-08 23:45:00,1.85738,1.85753,1.85732,1.85753,42100000.0
2006-05-08 23:46:00,1.85755,1.85755,1.85755,1.85755,5500000.0
2006-05-08 23:47:00,1.85752,1.85753,1.85744,1.85753,22200000.0
2006-05-08 23:48:00,1.85746,1.85746,1.85734,1.85745,42600000.0
2006-05-08 23:49:00,1.85752,1.85752,1.85738,1.85738,32900000.0
2006-05-08 23:50:00,1.85735,1.85735,1.85725,1.85728,30400000.0
2006-05-08 23:51:00,1.85732,1.85736,1.85732,1.85736,1700000.0
2006-05-08 23:52:00,1.8574,1.8574,1.8574,1.8574,200000.0
2006-05-08 23:53:00,1.85742,1.85742,1.85733,1.8574,26000000.0
2006-05-08 23:54:00,1.85742,1.85742,1.85728,1.85728,13600000.0
2006-05-08 23:55:00,1.85723,1.85723,1.85705,1.85715,55999999.0
2006-05-08 23:56:00,1.85714,1.85721,1.85714,1.85721,16000000.0
2006-05-08 23:57:00,1.85717,1.85717,1.85713,1.85713,8700000.0
2006-05-08 23:58:00,1.85722,1.85743,1.85722,1.85743,54300000.0
2006-05-08 23:59:00,1.85753,1.85753,1.85744,1.85753,64399999.0
2006-05-09 00:00:00,1.85749,1.85749,1.85748,1.85748,20600000.0
2006-05-09 00:01:00,1.85747,1.85753,1.85747,1.85753,20400000.0
2006-05-09 00:02:00,1.8576,1.8576,1.8576,1.8576,11600000.0
2006-05-09 00:03:00,1.8576,1.85765,1.85755,1.85765,107300002.0
2006-05-09 00:04:00,1.85755,1.8576,1.85755,1.8576,16600000.0
2006-05-09 00:05:00,1.85765,1.85765,1.85765,1.85765,13100000.0
2006-05-09 00:06:00,1.85765,1.85765,1.85765,1.85765,34200000.0
2006-05-09 00:07:00,1.85755,1.85765,1.85755,1.8576,58899999.0
2006-05-09 00:08:00,1.85767,1.85767,1.85758,1.85758,3100000.0
2006-05-09 00:09:00,1.8576,1.85765,1.8576,1.8576,70000000.0
2006-05-09 00:10:00,1.85765,1.85765,1.85765,1.85765,2300000.0
2006-05-09 00:11:00,1.85756,1.85759,1.85756,1.85759,3300000.0
2006-05-09 00:12:00,1.85757,1.85757,1.85757,1.85757,16700001.0
2006-05-09 00:13:00,1.85748,1.85764,1.85748,1.8576,51400000.0
2006-05-09 00:14:00,1.8576,1.8576,1.85755,1.8576,76699999.0
2006-05-09 00:15:00,1.8576,1.8576,1.8576,1.8576,500000.0
2006-05-09 00:16:00,1.85767,1.85767,1.85752,1.85755,28700000.0
2006-05-09 00:17:00,1.8576,1.85765,1.8576,1.85765,1100000.0
2006-05-09 00:18:00,1.85758,1.85758,1.85752,1.85752,23599999.0
2006-05-09 00:19:00,1.85745,1.85745,1.85735,1.8574,72900001.0
2006-05-09 00:20:00,1.85738,1.85742,1.85738,1.85742,22700001.0
2006-05-09 00:21:00,1.8574,1.8574,1.8574,1.8574,2100000.0
2006-05-09 00:22:00,1.85737,1.85745,1.85737,1.85745,35500000.0
2006-05-09 00:23:00,1.85749,1.85753,1.85744,1.85753,70000002.0
2006-05-09 00:24:00,1.85748,1.85755,1.85748,1.85748,51799999.0
2006-05-09 00:25:00,1.85739,1.85758,1.85739,1.85748,37899999.0
2006-05-09 00:26:00,1.8576,1.85765,1.85757,1.8576,51199999.0
2006-05-09 00:27:00,1.85752,1.85763,1.85752,1.85757,33500000.0
2006-05-09 00:28:00,1.85762,1.85762,1.85742,1.85749,31900000.0
2006-05-09 00:29:00,1.85743,1.85751,1.85737,1.85737,163999999.0
2006-05-09 00:30:00,1.85737,1.85738,1.85735,1.85737,63500000.0
2006-05-09 00:31:00,1.8574,1.85747,1.8574,1.85747,76700001.0
2006-05-09 00:32:00,1.8574,1.85745,1.8574,1.85745,15800000.0
2006-05-09 00:33:00,1.85745,1.85745,1.85745,1.85745,11700000.0
2006-05-09 00:34:00,1.85741,1.85741,1.8572,1.85724,75200001.0
2006-05-09 00:35:00,1.85732,1.85732,1.8573,1.8573,8300000.0
2006-05-09 00:36:00,1.85729,1.85744,1.85729,1.85744,74399998.0
2006-05-09 00:37:00,1.8574,1.85751,1.85733,1.85746,62899999.0
2006-05-09 00:38:00,1.85744,1.85748,1.85744,1.85748,10800000.0
2006-05-09 00:39:00,1.85745,1.85752,1.85745,1.85748,31000000.0
2006-05-09 00:40:00,1.85755,1.85755,1.85755,1.85755,45899999.0
2006-05-09 00:41:00,1.85751,1.85751,1.85747,1.85747,30000000.0
2006-05-09 00:42:00,1.8574,1.85745,1.85732,1.8574,53699998.0
2006-05-09 00:43:00,1.85745,1.85745,1.8574,1.8574,44999999.0
2006-05-09 00:44:00,1.85742,1.85745,1.85737,1.8574,44700000.0
2006-05-09 00:45:00,1.85745,1.8576,1.85745,1.8576,43800000.0
2006-05-09 00:46:00,1.85757,1.8577,1.85753,1.85757,69700001.0
2006-05-09 00:47:00,1.85742,1.85746,1.85733,1.85746,45300000.0
2006-05-09 00:48:00,1.85745,1.85756,1.85743,1.85745,26000000.0
2006-05-09 00:49:00,1.8574,1.85745,1.8574,1.85743,18200000.0
2006-05-09 00:50:00,1.85749,1.85749,1.85746,1.85746,19800000.0
2006-05-09 00:51:00,1.85745,1.85772,1.85742,1.8576,129600003.0
2006-05-09 00:52:00,1.85757,1.85771,1.85755,1.85771,17500000.0
2006-05-09 00:53:00,1.85777,1.85796,1.85769,1.85769,79400000.0
2006-05-09 00:54:00,1.85763,1.85771,1.85754,1.85758,59000000.0
2006-05-09 00:55:00,1.85753,1.85775,1.85753,1.85765,76500000.0
2006-05-09 00:56:00,1.85757,1.85757,1.85753,1.85753,10800000.0
2006-05-09 00:57:00,1.85758,1.85758,1.8575,1.8575,52900000.0
2006-05-09 00:58:00,1.85747,1.85755,1.85745,1.8575,61700000.0
2006-05-09 00:59:00,1.85755,1.85757,1.85742,1.8575,64300000.0
2006-05-09 01:00:00,1.85749,1.85759,1.85749,1.85757,55800000.0
2006-05-09 01:01:00,1.85757,1.8578,1.85757,1.8578,21500000.0
2006-05-09 01:02:00,1.85782,1.85782,1.8575,1.8575,46200000.0
2006-05-09 01:03:00,1.85758,1.85773,1.85758,1.85773,83299999.0
2006-05-09 01:04:00,1.85769,1.8578,1.85763,1.8577,82700000.0
2006-05-09 01:05:00,1.85777,1.85782,1.8577,1.85771,50000000.0
2006-05-09 01:06:00,1.85774,1.85783,1.85764,1.85778,77100001.0
2006-05-09 01:07:00,1.85777,1.85778,1.85772,1.85778,44099998.0
2006-05-09 01:08:00,1.85778,1.85778,1.85776,1.85778,11400000.0
2006-05-09 01:09:00,1.85772,1.85781,1.85772,1.85778,50000000.0
2006-05-09 01:10:00,1.85774,1.85775,1.85768,1.85775,47600000.0
2006-05-09 01:11:00,1.85792,1.85801,1.85776,1.85791,56499999.0
2006-05-09 01:12:00,1.85792,1.85805,1.85792,1.85796,52099998.0
2006-05-09 01:13:00,1.85788,1.85793,1.85784,1.85787,15100000.0
2006-05-09 01:14:00,1.85785,1.85793,1.85785,1.85793,41400000.0
2006-05-09 01:15:00,1.85791,1.85802,1.85788,1.85796,34900000.0
2006-05-09 01:16:00,1.85797,1.85799,1.85797,1.85799,39600000.0
2006-05-09 01:17:00,1.858,1.85805,1.85795,1.858,47700000.0
2006-05-09 01:18:00,1.85805,1.85805,1.858,1.85805,27800000.0
2006-05-09 01:19:00,1.85787,1.85787,1.85781,1.85781,8400000.0
2006-05-09 01:20:00,1.85772,1.85778,1.85769,1.85769,24600000.0
2006-05-09 01:21:00,1.85755,1.8576,1.85755,1.8576,67099998.0
2006-05-09 01:22:00,1.85752,1.8576,1.85752,1.8576,8400000.0
2006-05-09 01:23:00,1.8576,1.85765,1.8576,1.85765,8700000.0
2006-05-09 01:24:00,1.8576,1.85765,1.8576,1.85762,23600000.0
2006-05-09 01:25:00,1.85764,1.85781,1.85761,1.85778,109599998.0
2006-05-09 01:26:00,1.85785,1.85785,1.8578,1.85785,53000000.0
2006-05-09 01:27:00,1.85778,1.85781,1.85778,1.8578,38500000.0
2006-05-09 01:28:00,1.8577,1.85775,1.8576,1.8576,42800000.0
2006-05-09 01:29:00,1.85775,1.85775,1.85767,1.8577,52500001.0
2006-05-09 01:30:00,1.85775,1.85775,1.85765,1.85765,61800000.0
2006-05-09 01:31:00,1.85774,1.8578,1.85774,1.85778,20400000.0
2006-05-09 01:32:00,1.85788,1.85793,1.85779,1.85787,73500000.0
2006-05-09 01:33:00,1.85783,1.85784,1.85771,1.85777,113800000.0
2006-05-09 01:34:00,1.85775,1.85777,1.85767,1.85777,37600000.0
2006-05-09 01:35:00,1.85768,1.85768,1.85762,1.85762,57200001.0
2006-05-09 01:36:00,1.85765,1.85765,1.8576,1.85765,77400002.0
2006-05-09 01:37:00,1.85763,1.85765,1.85757,1.85762,123000000.0
2006-05-09 01:38:00,1.8576,1.85767,1.8576,1.8576,62799999.0
2006-05-09 01:39:00,1.85765,1.85765,1.8576,1.85765,61200000.0
2006-05-09 01:40:00,1.85755,1.85755,1.85747,1.85747,25399999.0
2006-05-09 01:41:00,1.85747,1.85755,1.85738,1.8575,77799999.0
2006-05-09 01:42:00,1.85748,1.85752,1.8574,1.85742,87700001.0
2006-05-09 01:43:00,1.85745,1.8576,1.85745,1.8576,25200000.0
2006-05-09 01:44:00,1.85757,1.8576,1.85757,1.8576,24800000.0
2006-05-09 01:45:00,1.85769,1.85779,1.85769,1.85777,19600000.0
2006-05-09 01:46:00,1.85773,1.85779,1.85773,1.85779,104600001.0
2006-05-09 01:47:00,1.85785,1.85785,1.8578,1.8578,7300000.0
2006-05-09 01:48:00,1.8578,1.85785,1.85775,1.85785,28200000.0
2006-05-09 01:49:00,1.85782,1.85787,1.85782,1.85787,29700000.0
2006-05-09 01:50:00,1.85795,1.85795,1.85785,1.85785,10000000.0
2006-05-09 01:51:00,1.8579,1.8579,1.85785,1.8579,61300000.0
2006-05-09 01:52:00,1.8579,1.85793,1.85782,1.85782,46100000.0
2006-05-09 01:53:00,1.8578,1.85785,1.8578,1.85785,16300000.0
2006-05-09 01:54:00,1.85783,1.85785,1.85775,1.8578,26600000.0
2006-05-09 01:55:00,1.85778,1.8578,1.85773,1.85773,37299999.0
2006-05-09 01:56:00,1.85763,1.85763,1.85743,1.85749,43200001.0
2006-05-09 01:57:00,1.85751,1.85765,1.85751,1.85765,46700000.0
2006-05-09 01:58:00,1.85767,1.85768,1.8573,1.85753,43200000.0
2006-05-09 01:59:00,1.85752,1.85758,1.85752,1.85758,27800000.0
2006-05-09 02:00:00,1.85764,1.85773,1.85764,1.85773,54700002.0
2006-05-09 02:01:00,1.8577,1.85772,1.8577,1.8577,85200000.0
2006-05-09 02:02:00,1.85767,1.8577,1.85767,1.85767,12600000.0
2006-05-09 02:03:00,1.85776,1.85792,1.85776,1.85792,40700000.0
2006-05-09 02:04:00,1.85787,1.85795,1.85787,1.8579,49099999.0
2006-05-09 02:05:00,1.85789,1.85801,1.85789,1.85801,13100000.0
2006-05-09 02:06:00,1.85795,1.85795,1.85774,1.85775,15000000.0
2006-05-09 02:07:00,1.85761,1.85772,1.85761,1.85767,60500001.0
2006-05-09 02:08:00,1.8576,1.8576,1.8576,1.8576,6300000.0
2006-05-09 02:09:00,1.85764,1.85764,1.85718,1.85745,163599999.0
2006-05-09 02:10:00,1.85754,1.85754,1.85743,1.85748,56000000.0
2006-05-09 02:11:00,1.85759,1.85764,1.85752,1.85764,64000000.0
2006-05-09 02:12:00,1.85762,1.85771,1.85751,1.85751,55900000.0
2006-05-09 02:13:00,1.85752,1.85757,1.85726,1.85735,23600000.0
2006-05-09 02:14:00,1.85743,1.85746,1.85737,1.85741,56300001.0
2006-05-09 02:15:00,1.85747,1.8575,1.8574,1.85747,26400000.0
2006-05-09 02:16:00,1.85736,1.85754,1.85731,1.85748,120699999.0
2006-05-09 02:17:00,1.85773,1.85813,1.85772,1.85779,45900000.0
2006-05-09 02:18:00,1.85772,1.85772,1.85746,1.8577,57299999.0
2006-05-09 02:19:00,1.85775,1.8578,1.85766,1.85778,52099999.0
2006-05-09 02:20:00,1.85773,1.85783,1.85764,1.8578,131500000.0
2006-05-09 02:21:00,1.8577,1.85786,1.85761,1.85774,83200001.0
2006-05-09 02:22:00,1.85765,1.85808,1.85754,1.85754,85100000.0
2006-05-09 02:23:00,1.85757,1.85771,1.85749,1.85749,41599999.0
2006-05-09 02:24:00,1.85743,1.85765,1.85743,1.85765,20300000.0
2006-05-09 02:25:00,1.85758,1.8578,1.85758,1.85765,122600000.0
2006-05-09 02:26:00,1.85765,1.85765,1.85746,1.85756,60400001.0
2006-05-09 02:27:00,1.85751,1.85754,1.85739,1.8574,85699999.0
2006-05-09 02:28:00,1.85728,1.8574,1.85721,1.85736,106100002.0
2006-05-09 02:29:00,1.85737,1.85762,1.85737,1.85762,19450000.0
2006-05-09 02:30:00,1.8577,1.85796,1.8577,1.85791,26400000.0
2006-05-09 02:31:00,1.85799,1.85799,1.85771,1.85771,15200000.0
2006-05-09 02:32:00,1.85793,1.85793,1.85777,1.8578,55800000.0
2006-05-09 02:33:00,1.85778,1.85795,1.85769,1.85795,51900000.0
2006-05-09 02:34:00,1.85793,1.85838,1.85793,1.85826,92200001.0
2006-05-09 02:35:00,1.85805,1.85805,1.85777,1.85784,46600000.0
2006-05-09 02:36:00,1.8579,1.85813,1.85789,1.85813,69899998.0
2006-05-09 02:37:00,1.85805,1.85805,1.85781,1.85784,61200000.0
2006-05-09 02:38:00,1.85775,1.85791,1.85775,1.85791,58200001.0
2006-05-09 02:39:00,1.85792,1.85792,1.85778,1.85778,65199999.0
2006-05-09 02:40:00,1.8577,1.8577,1.8577,1.8577,55800000.0
2006-05-09 02:41:00,1.85765,1.85765,1.85735,1.85735,79099998.0
2006-05-09 02:42:00,1.85737,1.85748,1.85737,1.85745,69200001.0
2006-05-09 02:43:00,1.85743,1.85743,1.85734,1.85738,76599999.0
2006-05-09 02:44:00,1.85735,1.85751,1.85735,1.85748,90800000.0
2006-05-09 02:45:00,1.85743,1.85748,1.85743,1.85743,17600000.0
2006-05-09 02:46:00,1.85747,1.85753,1.85732,1.85732,44800000.0
2006-05-09 02:47:00,1.85735,1.85735,1.8573,1.8573,12400000.0
2006-05-09 02:48:00,1.8572,1.85729,1.8572,1.8572,124100001.0
2006-05-09 02:49:00,1.85724,1.8574,1.85724,1.85737,44100001.0
2006-05-09 02:50:00,1.85739,1.85747,1.85739,1.85741,58900000.0
2006-05-09 02:51:00,1.85739,1.85758,1.85739,1.85757,57200000.0
2006-05-09 02:52:00,1.85753,1.85768,1.85752,1.85766,56700001.0
2006-05-09 02:53:00,1.85761,1.85761,1.85751,1.85752,64700001.0
2006-05-09 02:54:00,1.85747,1.85747,1.8572,1.8572,42000001.0
2006-05-09 02:55:00,1.85703,1.85717,1.8569,1.85692,46200000.0
2006-05-09 02:56:00,1.85697,1.85699,1.85679,1.85688,105199999.0
2006-05-09 02:57:00,1.85693,1.85699,1.85683,1.85688,47000000.0
2006-05-09 02:58:00,1.85695,1.85718,1.85695,1.85712,49700000.0
2006-05-09 02:59:00,1.85713,1.85713,1.857,1.85703,34899999.0
2006-05-09 03:00:00,1.85716,1.85729,1.85704,1.85704,35400000.0
2006-05-09 03:01:00,1.8571,1.85726,1.8571,1.8572,80600000.0
2006-05-09 03:02:00,1.85712,1.85717,1.8571,1.8571,24500000.0
2006-05-09 03:03:00,1.85715,1.85715,1.85705,1.85713,69999999.0
2006-05-09 03:04:00,1.85717,1.85718,1.85715,1.85715,38300000.0
2006-05-09 03:05:00,1.85707,1.85715,1.85707,1.8571,29900000.0
2006-05-09 03:06:00,1.85705,1.8571,1.85702,1.85703,67100000.0
2006-05-09 03:07:00,1.85703,1.85703,1.85688,1.85688,29500000.0
2006-05-09 03:08:00,1.85685,1.85685,1.85685,1.85685,4000000.0
2006-05-09 03:09:00,1.85678,1.85678,1.85658,1.85662,16400000.0
2006-05-09 03:10:00,1.85657,1.85676,1.85655,1.85676,93099999.0
2006-05-09 03:11:00,1.85689,1.85689,1.85686,1.85686,16500000.0
2006-05-09 03:12:00,1.85704,1.85722,1.857,1.85722,12400000.0
2006-05-09 03:13:00,1.85735,1.85749,1.85731,1.85744,113700000.0
2006-05-09 03:14:00,1.85747,1.85752,1.85745,1.85745,30900000.0
2006-05-09 03:15:00,1.85747,1.85747,1.85738,1.85738,3300000.0
2006-05-09 03:16:00,1.85748,1.8575,1.85738,1.85738,50099999.0
2006-05-09 03:17:00,1.85723,1.85723,1.85708,1.85715,85199999.0
2006-05-09 03:18:00,1.85712,1.85717,1.85705,1.85707,39300000.0
2006-05-09 03:19:00,1.85696,1.85707,1.85696,1.85707,18700000.0
2006-05-09 03:20:00,1.85719,1.85719,1.85716,1.85716,6100000.0
2006-05-09 03:21:00,1.85717,1.85717,1.85713,1.85713,7600000.0
2006-05-09 03:22:00,1.85713,1.8572,1.85707,1.85707,91999999.0
2006-05-09 03:23:00,1.8571,1.85715,1.85697,1.85714,72200000.0
2006-05-09 03:24:00,1.85717,1.85723,1.85708,1.85723,26800000.0
2006-05-09 03:25:00,1.85715,1.8573,1.85714,1.85726,82000001.0
2006-05-09 03:26:00,1.85732,1.85749,1.85732,1.85746,61799999.0
2006-05-09 03:27:00,1.85742,1.85745,1.85732,1.85739,14600000.0
2006-05-09 03:28:00,1.8576,1.85763,1.8576,1.85763,30600000.0
2006-05-09 03:29:00,1.85785,1.85785,1.8578,1.8578,11600000.0
2006-05-09 03:30:00,1.85789,1.85789,1.85786,1.85786,18700000.0
2006-05-09 03:31:00,1.85799,1.85815,1.85794,1.858,41700001.0
2006-05-09 03:32:00,1.85798,1.85811,1.85795,1.85811,29500001.0
2006-05-09 03:33:00,1.8581,1.85816,1.85792,1.85792,59699999.0
2006-05-09 03:34:00,1.85794,1.85794,1.85791,1.85791,36599998.0
2006-05-09 03:35:00,1.85802,1.8581,1.8579,1.85799,54800000.0
2006-05-09 03:36:00,1.85787,1.85795,1.85787,1.8579,86599999.0
2006-05-09 03:37:00,1.85791,1.85791,1.85784,1.85784,37800001.0
2006-05-09 03:38:00,1.85775,1.85775,1.85757,1.85757,68399999.0
2006-05-09 03:39:00,1.85765,1.85778,1.85765,1.8577,114099997.0
2006-05-09 03:40:00,1.85777,1.8579,1.85774,1.85778,79299999.0
2006-05-09 03:41:00,1.85767,1.85767,1.85764,1.85766,64300000.0
2006-05-09 03:42:00,1.85772,1.85808,1.85772,1.85792,60400000.0
2006-05-09 03:43:00,1.85787,1.85787,1.85781,1.85781,64000000.0
2006-05-09 03:44:00,1.8578,1.8578,1.8578,1.8578,18900000.0
2006-05-09 03:45:00,1.85778,1.85785,1.85778,1.85785,70700000.0
2006-05-09 03:46:00,1.85782,1.85793,1.85776,1.85776,62000002.0
2006-05-09 03:47:00,1.85781,1.858,1.8578,1.858,55200000.0
2006-05-09 03:48:00,1.858,1.85804,1.85789,1.85802,58646992.0
2006-05-09 03:49:00,1.85797,1.85797,1.85782,1.85789,37599999.0
2006-05-09 03:50:00,1.8578,1.8578,1.85778,1.85778,10000000.0
2006-05-09 03:51:00,1.8578,1.85791,1.8578,1.85782,85700000.0
2006-05-09 03:52:00,1.8579,1.85797,1.85782,1.85782,69999999.0
2006-05-09 03:53:00,1.85766,1.85767,1.85749,1.85749,65700000.0
2006-05-09 03:54:00,1.85743,1.85743,1.85709,1.85709,129200000.0
2006-05-09 03:55:00,1.85716,1.85716,1.8571,1.8571,30200000.0
2006-05-09 03:56:00,1.85702,1.85703,1.85689,1.85703,42000000.0
2006-05-09 03:57:00,1.85695,1.85695,1.85658,1.85658,33300000.0
2006-05-09 03:58:00,1.85652,1.85663,1.85649,1.85656,23600000.0
2006-05-09 03:59:00,1.85653,1.85661,1.85653,1.8566,113900001.0
2006-05-09 04:00:00,1.85646,1.85646,1.85636,1.85643,30300000.0
2006-05-09 04:01:00,1.85657,1.85665,1.85657,1.85665,13700000.0
2006-05-09 04:02:00,1.85682,1.85688,1.85673,1.85673,58400001.0
2006-05-09 04:03:00,1.85677,1.85677,1.85667,1.85672,32900000.0
2006-05-09 04:04:00,1.85668,1.85673,1.85662,1.85662,46500000.0
2006-05-09 04:05:00,1.8566,1.85665,1.85658,1.85665,22500000.0
2006-05-09 04:06:00,1.85663,1.85679,1.85663,1.8567,23700000.0
2006-05-09 04:07:00,1.8567,1.85675,1.85663,1.85663,58100001.0
2006-05-09 04:08:00,1.85675,1.85675,1.85665,1.85675,90700002.0
2006-05-09 04:09:00,1.8567,1.8567,1.85652,1.85652,93499999.0
2006-05-09 04:10:00,1.85645,1.8565,1.85645,1.8565,19900000.0
2006-05-09 04:11:00,1.85652,1.85652,1.85641,1.85641,59700000.0
2006-05-09 04:12:00,1.85642,1.8565,1.85636,1.85636,43400000.0
2006-05-09 04:13:00,1.85644,1.85644,1.85625,1.85625,65399999.0
2006-05-09 04:14:00,1.85624,1.85624,1.85592,1.85592,80000000.0
2006-05-09 04:15:00,1.85598,1.85598,1.85586,1.85589,20300000.0
2006-05-09 04:16:00,1.85581,1.85599,1.85581,1.85599,179500002.0
2006-05-09 04:17:00,1.85607,1.85612,1.85602,1.85602,53000000.0
2006-05-09 04:18:00,1.8561,1.85622,1.8561,1.85617,42600000.0
2006-05-09 04:19:00,1.85618,1.85618,1.85612,1.85612,7200000.0
2006-05-09 04:20:00,1.85605,1.85616,1.85602,1.85602,50000000.0
2006-05-09 04:21:00,1.85604,1.85604,1.85587,1.85587,37500000.0
2006-05-09 04:22:00,1.85583,1.85605,1.85583,1.85604,48500000.0
2006-05-09 04:23:00,1.85599,1.85608,1.85585,1.85585,87000001.0
2006-05-09 04:24:00,1.85577,1.85581,1.85572,1.85572,57700000.0
2006-05-09 04:25:00,1.85569,1.85573,1.85555,1.85567,105099997.0
2006-05-09 04:26:00,1.8557,1.8557,1.85554,1.85565,25900000.0
2006-05-09 04:27:00,1.85563,1.85563,1.85554,1.85557,44600000.0
2006-05-09 04:28:00,1.85545,1.85546,1.85535,1.85545,35400000.0
2006-05-09 04:29:00,1.85547,1.85549,1.85525,1.85535,111299999.0
2006-05-09 04:30:00,1.85537,1.85561,1.85537,1.85546,72000000.0
2006-05-09 04:31:00,1.85546,1.85546,1.85546,1.85546,13200000.0
2006-05-09 04:32:00,1.85528,1.85528,1.85527,1.85527,13700000.0
2006-05-09 04:33:00,1.85525,1.85539,1.85525,1.85526,21800000.0
2006-05-09 04:34:00,1.8555,1.85553,1.85546,1.8555,41400000.0
2006-05-09 04:35:00,1.85532,1.85542,1.85532,1.85542,62600000.0
2006-05-09 04:36:00,1.8554,1.85545,1.8553,1.85538,49200000.0
2006-05-09 04:37:00,1.85537,1.85537,1.85524,1.85524,28600000.0
2006-05-09 04:38:00,1.85525,1.85539,1.85525,1.85536,42100000.0
2006-05-09 04:39:00,1.85534,1.85539,1.8552,1.8552,67000000.0
2006-05-09 04:40:00,1.85533,1.85537,1.85533,1.85535,35599999.0
2006-05-09 04:41:00,1.85547,1.85549,1.85533,1.8554,62350000.0
2006-05-09 04:42:00,1.8554,1.85545,1.85538,1.85538,106900002.0
2006-05-09 04:43:00,1.85538,1.85548,1.85536,1.85538,93599999.0
2006-05-09 04:44:00,1.85534,1.85544,1.8553,1.8553,25800000.0
2006-05-09 04:45:00,1.85537,1.85538,1.85537,1.85538,3800000.0
2006-05-09 04:46:00,1.85555,1.8556,1.85554,1.85557,24600000.0
2006-05-09 04:47:00,1.8555,1.8556,1.85534,1.85534,37800000.0
2006-05-09 04:48:00,1.85542,1.85558,1.85542,1.85558,19300000.0
2006-05-09 04:49:00,1.85562,1.8557,1.85558,1.85558,63000000.0
2006-05-09 04:50:00,1.85565,1.85579,1.8556,1.85567,118600000.0
2006-05-09 04:51:00,1.85561,1.85572,1.85561,1.85566,21700000.0
2006-05-09 04:52:00,1.85564,1.85564,1.85556,1.85556,26300000.0
2006-05-09 04:53:00,1.85538,1.8554,1.85538,1.8554,16000000.0
2006-05-09 04:54:00,1.8555,1.85558,1.8555,1.85552,66999999.0
2006-05-09 04:55:00,1.85557,1.85557,1.85548,1.8555,86500000.0
2006-05-09 04:56:00,1.8554,1.8554,1.8554,1.8554,2800000.0
2006-05-09 04:57:00,1.85542,1.85553,1.8554,1.85553,42800000.0
2006-05-09 04:58:00,1.85543,1.85555,1.8554,1.8554,64800001.0
2006-05-09 04:59:00,1.85535,1.85535,1.85532,1.85532,26300000.0
2006-05-09 05:00:00,1.85525,1.85525,1.8552,1.8552,74100002.0
2006-05-09 05:01:00,1.85515,1.85515,1.85515,1.85515,4700000.0
2006-05-09 05:02:00,1.85518,1.85518,1.85518,1.85518,7300000.0
2006-05-09 05:03:00,1.85517,1.8552,1.85517,1.8552,20000000.0
2006-05-09 05:04:00,1.85524,1.85541,1.85524,1.85535,61500001.0
2006-05-09 05:05:00,1.8553,1.8553,1.85517,1.85523,42900000.0
2006-05-09 05:06:00,1.85517,1.85525,1.85517,1.8552,43700000.0
2006-05-09 05:07:00,1.85522,1.85528,1.85516,1.85528,20200000.0
2006-05-09 05:08:00,1.85531,1.85537,1.85531,1.85533,98799999.0
2006-05-09 05:09:00,1.85535,1.85547,1.85534,1.85534,18900000.0
2006-05-09 05:10:00,1.85535,1.85535,1.85535,1.85535,2800000.0
2006-05-09 05:11:00,1.85542,1.85553,1.85529,1.85535,33500000.0
2006-05-09 05:12:00,1.85535,1.85535,1.85535,1.85535,16200000.0
2006-05-09 05:13:00,1.85533,1.85548,1.85533,1.85546,41199999.0
2006-05-09 05:14:00,1.85546,1.85551,1.85533,1.85533,123699997.0
2006-05-09 05:15:00,1.85537,1.85547,1.85536,1.8554,46699999.0
2006-05-09 05:16:00,1.85537,1.85545,1.85535,1.8554,28500000.0
2006-05-09 05:17:00,1.85544,1.85544,1.85528,1.85528,49500001.0
2006-05-09 05:18:00,1.85528,1.85542,1.85528,1.85542,45000000.0
2006-05-09 05:19:00,1.8554,1.85544,1.85535,1.85535,40700001.0
2006-05-09 05:20:00,1.85526,1.85538,1.85526,1.85538,52000000.0
2006-05-09 05:21:00,1.85538,1.85544,1.85533,1.85533,47300000.0
2006-05-09 05:22:00,1.85542,1.85558,1.85542,1.85548,62350000.0
2006-05-09 05:23:00,1.85545,1.85545,1.85537,1.85537,6000000.0
2006-05-09 05:24:00,1.85525,1.85538,1.85525,1.85533,101500000.0
2006-05-09 05:25:00,1.8553,1.85535,1.8553,1.85535,60400001.0
2006-05-09 05:26:00,1.85532,1.85538,1.8553,1.85533,40200000.0
2006-05-09 05:27:00,1.85535,1.85535,1.85535,1.85535,18900000.0
2006-05-09 05:28:00,1.85537,1.85548,1.85536,1.85545,77800000.0
2006-05-09 05:29:00,1.8555,1.8555,1.85545,1.8555,38699999.0
2006-05-09 05:30:00,1.8555,1.85555,1.8555,1.85555,19600000.0
2006-05-09 05:31:00,1.8555,1.8555,1.85545,1.85545,23900000.0
2006-05-09 05:32:00,1.8555,1.8555,1.85547,1.8555,7900000.0
2006-05-09 05:33:00,1.85532,1.85565,1.85532,1.85562,53300000.0
2006-05-09 05:34:00,1.85565,1.85569,1.85523,1.85548,79900000.0
2006-05-09 05:35:00,1.85547,1.85554,1.85519,1.85535,76999998.0
2006-05-09 05:36:00,1.85548,1.85556,1.85529,1.85547,74600001.0
2006-05-09 05:37:00,1.85547,1.85568,1.8554,1.85559,85200000.0
2006-05-09 05:38:00,1.85565,1.85571,1.85535,1.85555,66900000.0
2006-05-09 05:39:00,1.85528,1.85558,1.85522,1.85554,105399999.0
2006-05-09 05:40:00,1.85555,1.85555,1.8554,1.8555,116400000.0
2006-05-09 05:41:00,1.85555,1.85566,1.85555,1.85556,69300000.0
2006-05-09 05:42:00,1.85562,1.85567,1.85562,1.85567,29399999.0
2006-05-09 05:43:00,1.85557,1.85557,1.85549,1.8555,36100000.0
2006-05-09 05:44:00,1.85549,1.85563,1.85549,1.85556,70599998.0
2006-05-09 05:45:00,1.8556,1.85565,1.85553,1.85562,59600001.0
2006-05-09 05:46:00,1.85554,1.85554,1.85551,1.85551,7100000.0
2006-05-09 05:47:00,1.85542,1.85546,1.85533,1.85539,60100000.0
2006-05-09 05:48:00,1.85546,1.85553,1.85543,1.85553,65600000.0
2006-05-09 05:49:00,1.8554,1.85551,1.8554,1.8555,63699999.0
2006-05-09 05:50:00,1.85541,1.85547,1.85538,1.85546,62500002.0
2006-05-09 05:51:00,1.85542,1.85552,1.85542,1.85552,21700000.0
2006-05-09 05:52:00,1.8555,1.85559,1.85546,1.85546,90100002.0
2006-05-09 05:53:00,1.8555,1.85561,1.85546,1.8556,66800000.0
2006-05-09 05:54:00,1.85564,1.85565,1.85545,1.85563,61600000.0
2006-05-09 05:55:00,1.85558,1.85562,1.8555,1.8555,51500000.0
2006-05-09 05:56:00,1.85545,1.85554,1.85545,1.8555,33600000.0
2006-05-09 05:57:00,1.85557,1.85563,1.85556,1.85563,36500000.0
2006-05-09 05:58:00,1.85565,1.85565,1.85555,1.8556,112399999.0
2006-05-09 05:59:00,1.85561,1.85587,1.85561,1.85587,49100000.0
2006-05-09 06:00:00,1.85585,1.85602,1.85575,1.85602,134799999.0
2006-05-09 06:01:00,1.85622,1.85629,1.85615,1.85615,23900000.0
2006-05-09 06:02:00,1.85633,1.85677,1.85633,1.85665,50600001.0
2006-05-09 06:03:00,1.85659,1.85659,1.85625,1.85635,49200000.0
2006-05-09 06:04:00,1.85628,1.85628,1.85625,1.85628,11500000.0
2006-05-09 06:05:00,1.85622,1.85631,1.85622,1.85622,29800000.0
2006-05-09 06:06:00,1.85615,1.85624,1.85614,1.85619,73899999.0
2006-05-09 06:07:00,1.85617,1.85635,1.8561,1.85635,63299999.0
2006-05-09 06:08:00,1.85641,1.85641,1.85618,1.85624,74400002.0
2006-05-09 06:09:00,1.85624,1.85647,1.85624,1.85647,110499999.0
2006-05-09 06:10:00,1.85648,1.85653,1.85641,1.85648,34500000.0
2006-05-09 06:11:00,1.85648,1.85653,1.85646,1.85649,77600000.0
2006-05-09 06:12:00,1.85648,1.85648,1.85628,1.8563,63399998.0
2006-05-09 06:13:00,1.85636,1.85652,1.85636,1.85644,52200000.0
2006-05-09 06:14:00,1.85628,1.85628,1.85604,1.85618,52799998.0
2006-05-09 06:15:00,1.85623,1.85623,1.85608,1.85623,42300001.0
2006-05-09 06:16:00,1.85618,1.85626,1.85614,1.85622,66400000.0
2006-05-09 06:17:00,1.8563,1.85635,1.85625,1.8563,45500000.0
2006-05-09 06:18:00,1.85625,1.85625,1.85618,1.85625,94299999.0
2006-05-09 06:19:00,1.85616,1.85634,1.85616,1.85621,70100000.0
2006-05-09 06:20:00,1.8562,1.85625,1.85619,1.85619,53300000.0
2006-05-09 06:21:00,1.85613,1.85627,1.85613,1.85627,89100000.0
2006-05-09 06:22:00,1.85622,1.85622,1.85599,1.85616,64600000.0
2006-05-09 06:23:00,1.85618,1.85618,1.85608,1.8561,24800000.0
2006-05-09 06:24:00,1.85617,1.85624,1.85614,1.85615,97000000.0
2006-05-09 06:25:00,1.85621,1.85621,1.85612,1.85616,48200001.0
2006-05-09 06:26:00,1.85615,1.85626,1.85615,1.85625,85999999.0
2006-05-09 06:27:00,1.85621,1.85626,1.85613,1.85621,25700000.0
2006-05-09 06:28:00,1.8561,1.85617,1.8561,1.8561,31200000.0
2006-05-09 06:29:00,1.85605,1.85624,1.85605,1.85624,9900000.0
2006-05-09 06:30:00,1.8562,1.85633,1.8562,1.85633,37999999.0
2006-05-09 06:31:00,1.85629,1.85637,1.85629,1.85633,46200001.0
2006-05-09 06:32:00,1.85635,1.85639,1.85631,1.85639,76599998.0
2006-05-09 06:33:00,1.8565,1.85655,1.85642,1.8565,155299996.0
2006-05-09 06:34:00,1.85645,1.85655,1.85645,1.85652,74299999.0
2006-05-09 06:35:00,1.8565,1.8565,1.85645,1.85645,13600000.0
2006-05-09 06:36:00,1.85653,1.85653,1.8564,1.8564,58199999.0
2006-05-09 06:37:00,1.8564,1.8564,1.8564,1.8564,5200000.0
2006-05-09 06:38:00,1.85645,1.85645,1.85645,1.85645,8700000.0
2006-05-09 06:39:00,1.85642,1.85651,1.85642,1.85645,51700000.0
2006-05-09 06:40:00,1.85645,1.85645,1.85642,1.85642,11200000.0
2006-05-09 06:41:00,1.85645,1.85645,1.85638,1.85645,38700000.0
2006-05-09 06:42:00,1.85645,1.85645,1.85645,1.85645,4200000.0
2006-05-09 06:43:00,1.85645,1.85645,1.8564,1.8564,46700000.0
2006-05-09 06:44:00,1.85644,1.85653,1.85637,1.85637,30700000.0
2006-05-09 06:45:00,1.8564,1.85645,1.8563,1.85638,56600000.0
2006-05-09 06:46:00,1.85645,1.85645,1.85635,1.85642,93300001.0
2006-05-09 06:47:00,1.8564,1.85648,1.85637,1.85637,94699997.0
2006-05-09 06:48:00,1.85643,1.85643,1.85629,1.85637,28700000.0
2006-05-09 06:49:00,1.85621,1.85621,1.85607,1.85607,14600000.0
2006-05-09 06:50:00,1.856,1.856,1.856,1.856,5500000.0
2006-05-09 06:51:00,1.856,1.85608,1.85595,1.856,65400000.0
2006-05-09 06:52:00,1.85602,1.8561,1.85583,1.85583,10700000.0
2006-05-09 06:53:00,1.8561,1.8561,1.85596,1.85596,39500000.0
2006-05-09 06:54:00,1.85607,1.85613,1.85603,1.85613,24900000.0
2006-05-09 06:55:00,1.8561,1.8561,1.8561,1.8561,3200000.0
2006-05-09 06:56:00,1.85605,1.85615,1.85605,1.85615,21699999.0
2006-05-09 06:57:00,1.85611,1.85626,1.85611,1.8562,67099999.0
2006-05-09 06:58:00,1.85628,1.85632,1.85628,1.85632,31400001.0
2006-05-09 06:59:00,1.85625,1.85625,1.85615,1.85615,44500000.0
2006-05-09 07:00:00,1.85635,1.85635,1.85628,1.85628,38800000.0
2006-05-09 07:01:00,1.85627,1.85635,1.8562,1.85625,60699999.0
2006-05-09 07:02:00,1.85637,1.85641,1.85637,1.85641,15500000.0
2006-05-09 07:03:00,1.85639,1.85645,1.85632,1.85632,74600000.0
2006-05-09 07:04:00,1.85635,1.85635,1.8563,1.8563,21900000.0
2006-05-09 07:05:00,1.85623,1.85625,1.85615,1.85615,42499999.0
2006-05-09 07:06:00,1.85616,1.85616,1.85614,1.85614,13700000.0
2006-05-09 07:07:00,1.85624,1.85624,1.85611,1.85611,26200000.0
2006-05-09 07:08:00,1.85617,1.85622,1.85611,1.85617,51099999.0
2006-05-09 07:09:00,1.8561,1.8561,1.856,1.8561,75499998.0
2006-05-09 07:10:00,1.85613,1.85619,1.85613,1.85615,56799999.0
2006-05-09 07:11:00,1.85607,1.85608,1.85607,1.85608,28699999.0
2006-05-09 07:12:00,1.85613,1.85613,1.8561,1.8561,5400000.0
2006-05-09 07:13:00,1.85619,1.85633,1.85617,1.85627,86200001.0
2006-05-09 07:14:00,1.85627,1.85639,1.85625,1.8563,76000000.0
2006-05-09 07:15:00,1.85635,1.85635,1.8562,1.85635,106300001.0
2006-05-09 07:16:00,1.85637,1.8564,1.85635,1.8564,9300000.0
2006-05-09 07:17:00,1.85648,1.85653,1.85641,1.85647,60299999.0
2006-05-09 07:18:00,1.85642,1.85648,1.85642,1.85648,16000000.0
2006-05-09 07:19:00,1.85647,1.85648,1.85637,1.85637,60100000.0
2006-05-09 07:20:00,1.8564,1.8566,1.8564,1.85656,52500000.0
2006-05-09 07:21:00,1.8564,1.85655,1.8564,1.85654,40699999.0
2006-05-09 07:22:00,1.85648,1.85649,1.85646,1.85646,31300000.0
2006-05-09 07:23:00,1.85645,1.85645,1.8564,1.8564,33699999.0
2006-05-09 07:24:00,1.8564,1.85652,1.8564,1.85649,56500000.0
2006-05-09 07:25:00,1.85649,1.85655,1.85637,1.85642,28900000.0
2006-05-09 07:26:00,1.85637,1.85645,1.85633,1.85645,77700001.0
2006-05-09 07:27:00,1.85635,1.85648,1.85635,1.85639,32200000.0
2006-05-09 07:28:00,1.8564,1.85647,1.8564,1.85647,29500000.0
2006-05-09 07:29:00,1.85652,1.85668,1.85652,1.85668,6400000.0
2006-05-09 07:30:00,1.85671,1.85671,1.85653,1.85663,42700000.0
2006-05-09 07:31:00,1.8566,1.8566,1.85645,1.85651,44500000.0
2006-05-09 07:32:00,1.85654,1.85668,1.85654,1.8566,58700002.0
2006-05-09 07:33:00,1.85668,1.85672,1.85662,1.85667,57100000.0
2006-05-09 07:34:00,1.8566,1.85665,1.85657,1.8566,121100002.0
2006-05-09 07:35:00,1.85663,1.85664,1.85649,1.8565,72700000.0
2006-05-09 07:36:00,1.85652,1.85652,1.85641,1.85641,54700001.0
2006-05-09 07:37:00,1.85635,1.85646,1.85625,1.85641,104099999.0
2006-05-09 07:38:00,1.85631,1.85635,1.85631,1.85635,18400000.0
2006-05-09 07:39:00,1.85627,1.85633,1.85627,1.85633,13700000.0
2006-05-09 07:40:00,1.85638,1.8564,1.85629,1.85638,31800000.0
2006-05-09 07:41:00,1.85641,1.85641,1.85634,1.85634,21800000.0
2006-05-09 07:42:00,1.8563,1.85635,1.85625,1.85625,33400000.0
2006-05-09 07:43:00,1.85642,1.85648,1.85633,1.85633,88700001.0
2006-05-09 07:44:00,1.85632,1.8564,1.85626,1.85633,23000000.0
2006-05-09 07:45:00,1.85625,1.85628,1.8562,1.8562,55500000.0
2006-05-09 07:46:00,1.85613,1.85613,1.85601,1.85602,65600000.0
2006-05-09 07:47:00,1.85584,1.85584,1.85581,1.85581,10000000.0
2006-05-09 07:48:00,1.8557,1.85572,1.85559,1.85572,130000000.0
2006-05-09 07:49:00,1.85576,1.85583,1.85571,1.85583,59100000.0
2006-05-09 07:50:00,1.85583,1.85584,1.85583,1.85584,3400000.0
2006-05-09 07:51:00,1.85584,1.85584,1.85574,1.85574,28400000.0
2006-05-09 07:52:00,1.85575,1.85588,1.85575,1.85588,37100000.0
2006-05-09 07:53:00,1.85585,1.85585,1.85572,1.85577,21800000.0
2006-05-09 07:54:00,1.8558,1.85587,1.8558,1.85582,36300001.0
2006-05-09 07:55:00,1.85582,1.85582,1.85566,1.85566,37800000.0
2006-05-09 07:56:00,1.85582,1.85582,1.85581,1.85581,12400000.0
2006-05-09 07:57:00,1.8558,1.85591,1.85574,1.85591,32100000.0
2006-05-09 07:58:00,1.85585,1.85595,1.85585,1.85595,5600000.0
2006-05-09 07:59:00,1.85594,1.85629,1.85594,1.85629,45200000.0
2006-05-09 08:00:00,1.85627,1.85636,1.85623,1.85636,51100000.0
2006-05-09 08:01:00,1.8565,1.85666,1.8565,1.85655,49600000.0
2006-05-09 08:02:00,1.85672,1.85702,1.85672,1.85693,52900001.0
2006-05-09 08:03:00,1.85695,1.85714,1.85695,1.85714,50199999.0
2006-05-09 08:04:00,1.85716,1.85717,1.85698,1.85698,42400000.0
2006-05-09 08:05:00,1.85697,1.85703,1.85683,1.85703,65600000.0
2006-05-09 08:06:00,1.85689,1.85689,1.85689,1.85689,23999999.0
2006-05-09 08:07:00,1.85665,1.85672,1.8563,1.8563,62100000.0
2006-05-09 08:08:00,1.85599,1.85599,1.8555,1.85562,73100001.0
2006-05-09 08:09:00,1.85565,1.85577,1.85558,1.85567,78599999.0
2006-05-09 08:10:00,1.85568,1.8558,1.8555,1.8558,106000001.0
2006-05-09 08:11:00,1.85584,1.85584,1.85577,1.85584,123099999.0
2006-05-09 08:12:00,1.85575,1.85575,1.85554,1.85554,119799998.0
2006-05-09 08:13:00,1.85555,1.85567,1.85555,1.85558,44600000.0
2006-05-09 08:14:00,1.85567,1.85587,1.85562,1.85572,58800002.0
2006-05-09 08:15:00,1.85576,1.85582,1.85565,1.85565,54600001.0
2006-05-09 08:16:00,1.85572,1.85598,1.85572,1.85598,8300000.0
2006-05-09 08:17:00,1.8562,1.8562,1.85607,1.8561,39700000.0
2006-05-09 08:18:00,1.85614,1.85624,1.85614,1.85615,14900000.0
2006-05-09 08:19:00,1.85625,1.85677,1.85625,1.85677,56000001.0
2006-05-09 08:20:00,1.85687,1.85693,1.85664,1.85664,66700000.0
2006-05-09 08:21:00,1.85648,1.85658,1.85642,1.85648,91500000.0
2006-05-09 08:22:00,1.85662,1.85669,1.85616,1.85641,46100000.0
2006-05-09 08:23:00,1.8564,1.8564,1.85624,1.85633,48346995.0
2006-05-09 08:24:00,1.85628,1.85628,1.85613,1.8562,26900000.0
2006-05-09 08:25:00,1.85612,1.85624,1.85612,1.85624,95500000.0
2006-05-09 08:26:00,1.85624,1.85633,1.85619,1.85622,76300000.0
2006-05-09 08:27:00,1.85605,1.85605,1.85578,1.85579,44000000.0
2006-05-09 08:28:00,1.85572,1.85585,1.85572,1.8558,76700001.0
2006-05-09 08:29:00,1.85595,1.85606,1.85595,1.85606,14000000.0
2006-05-09 08:30:00,1.85605,1.85618,1.85605,1.85612,15300000.0
2006-05-09 08:31:00,1.85594,1.85594,1.8547,1.8547,92600002.0
2006-05-09 08:32:00,1.85441,1.85453,1.85424,1.85453,64399999.0
2006-05-09 08:33:00,1.85452,1.85472,1.8545,1.85472,92900000.0
2006-05-09 08:34:00,1.85482,1.85502,1.85482,1.85497,49200000.0
2006-05-09 08:35:00,1.85502,1.85508,1.855,1.85508,28700000.0
2006-05-09 08:36:00,1.85517,1.8554,1.85517,1.8553,39500000.0
2006-05-09 08:37:00,1.8552,1.85547,1.85514,1.85521,95499998.0
2006-05-09 08:38:00,1.85505,1.85505,1.8548,1.8548,92100000.0
2006-05-09 08:39:00,1.85475,1.85482,1.85475,1.85477,45500001.0
2006-05-09 08:40:00,1.8547,1.85478,1.85451,1.85452,88870000.0
2006-05-09 08:41:00,1.85461,1.85476,1.85461,1.85467,70400000.0
2006-05-09 08:42:00,1.85466,1.8547,1.85448,1.85454,76800000.0
2006-05-09 08:43:00,1.85443,1.85443,1.85415,1.85417,103399999.0
2006-05-09 08:44:00,1.85423,1.85434,1.85417,1.8543,54099999.0
2006-05-09 08:45:00,1.85456,1.85485,1.85444,1.85485,33400000.0
2006-05-09 08:46:00,1.85503,1.85538,1.85503,1.85538,84899998.0
2006-05-09 08:47:00,1.85548,1.85562,1.85548,1.85558,43900000.0
2006-05-09 08:48:00,1.8557,1.85584,1.85547,1.85547,68299999.0
2006-05-09 08:49:00,1.85541,1.85551,1.85519,1.8552,104300001.0
2006-05-09 08:50:00,1.8552,1.85523,1.855,1.85502,32700000.0
2006-05-09 08:51:00,1.855,1.855,1.85476,1.85492,54699998.0
2006-05-09 08:52:00,1.85489,1.85518,1.85489,1.85518,94800001.0
2006-05-09 08:53:00,1.85537,1.85547,1.85537,1.85545,58400000.0
2006-05-09 08:54:00,1.8554,1.85584,1.85528,1.85532,80599999.0
2006-05-09 08:55:00,1.8552,1.8553,1.85512,1.85512,22600000.0
2006-05-09 08:56:00,1.85492,1.85492,1.85417,1.85417,50600001.0
2006-05-09 08:57:00,1.85398,1.85415,1.85365,1.85365,189199999.0
2006-05-09 08:58:00,1.85368,1.85398,1.85368,1.85398,68099998.0
2006-05-09 08:59:00,1.85409,1.85476,1.85409,1.85476,34300000.0
2006-05-09 09:00:00,1.855,1.85502,1.8548,1.8548,39100000.0
2006-05-09 09:01:00,1.8546,1.8546,1.85419,1.8543,68500000.0
2006-05-09 09:02:00,1.85433,1.85433,1.8542,1.8543,34800000.0
2006-05-09 09:03:00,1.85426,1.85426,1.85374,1.85381,64999999.0
2006-05-09 09:04:00,1.85356,1.85356,1.85281,1.85281,99600000.0
2006-05-09 09:05:00,1.85288,1.85296,1.8528,1.85296,111200000.0
2006-05-09 09:06:00,1.85302,1.8531,1.8527,1.85271,74099999.0
2006-05-09 09:07:00,1.85284,1.85293,1.85275,1.85277,89299999.0
2006-05-09 09:08:00,1.85276,1.85304,1.85276,1.85304,85399998.0
2006-05-09 09:09:00,1.85325,1.85329,1.85316,1.85319,40700000.0
2006-05-09 09:10:00,1.85332,1.85339,1.85305,1.85309,50400000.0
2006-05-09 09:11:00,1.85308,1.8532,1.85297,1.85297,69800000.0
2006-05-09 09:12:00,1.85281,1.85281,1.85238,1.85245,65600000.0
2006-05-09 09:13:00,1.85242,1.85243,1.85207,1.85208,73400000.0
2006-05-09 09:14:00,1.85199,1.85232,1.85183,1.85232,57900000.0
2006-05-09 09:15:00,1.8524,1.85246,1.85229,1.85246,43900001.0
2006-05-09 09:16:00,1.85254,1.85266,1.85237,1.85237,85099999.0
2006-05-09 09:17:00,1.85245,1.85245,1.85197,1.852,51600000.0
2006-05-09 09:18:00,1.85198,1.85246,1.85196,1.85246,68599999.0
2006-05-09 09:19:00,1.85247,1.85248,1.85235,1.85235,44399999.0
2006-05-09 09:20:00,1.85219,1.85219,1.85136,1.8515,20100000.0
2006-05-09 09:21:00,1.85157,1.85168,1.85151,1.85166,153800002.0
2006-05-09 09:22:00,1.85158,1.85186,1.85158,1.8518,172700002.0
2006-05-09 09:23:00,1.85175,1.85183,1.85152,1.85178,68800001.0
2006-05-09 09:24:00,1.85177,1.85183,1.85168,1.85183,96000001.0
2006-05-09 09:25:00,1.85168,1.85174,1.85145,1.85145,45499999.0
2006-05-09 09:26:00,1.85138,1.8515,1.85135,1.8515,96499999.0
2006-05-09 09:27:00,1.85168,1.85178,1.85162,1.85172,104199999.0
2006-05-09 09:28:00,1.85183,1.8522,1.85183,1.8521,63300000.0
2006-05-09 09:29:00,1.85215,1.85227,1.85208,1.85222,77400000.0
2006-05-09 09:30:00,1.85221,1.85236,1.85221,1.85223,52100000.0
2006-05-09 09:31:00,1.85228,1.85228,1.85206,1.85215,110899998.0
2006-05-09 09:32:00,1.85195,1.85195,1.85149,1.85149,23000000.0
2006-05-09 09:33:00,1.8517,1.85175,1.8517,1.85175,35899998.0
2006-05-09 09:34:00,1.85196,1.85204,1.85196,1.85198,38700000.0
2006-05-09 09:35:00,1.85195,1.85208,1.85195,1.85207,37300000.0
2006-05-09 09:36:00,1.85193,1.85212,1.85193,1.8521,60399999.0
2006-05-09 09:37:00,1.85208,1.85211,1.85195,1.85195,140699999.0
2006-05-09 09:38:00,1.85205,1.85207,1.85187,1.85192,63299999.0
2006-05-09 09:39:00,1.85182,1.85213,1.85182,1.85208,95700001.0
2006-05-09 09:40:00,1.85196,1.85196,1.85179,1.85179,85700001.0
2006-05-09 09:41:00,1.8516,1.85193,1.8516,1.85187,65600000.0
2006-05-09 09:42:00,1.85197,1.852,1.85188,1.85192,74099999.0
2006-05-09 09:43:00,1.85182,1.85203,1.85182,1.85198,53800000.0
2006-05-09 09:44:00,1.8521,1.85245,1.8521,1.85245,88600001.0
2006-05-09 09:45:00,1.85245,1.85252,1.85245,1.85247,35700000.0
2006-05-09 09:46:00,1.85254,1.85255,1.85235,1.8524,91999998.0
2006-05-09 09:47:00,1.85236,1.85251,1.85236,1.8524,35300000.0
2006-05-09 09:48:00,1.85247,1.85248,1.8524,1.85247,41500000.0
2006-05-09 09:49:00,1.8525,1.8525,1.85221,1.85221,84500001.0
2006-05-09 09:50:00,1.85218,1.85243,1.85218,1.85243,43400001.0
2006-05-09 09:51:00,1.85257,1.85257,1.85244,1.85251,66800000.0
2006-05-09 09:52:00,1.85246,1.85261,1.85245,1.85261,36700000.0
2006-05-09 09:53:00,1.85262,1.85267,1.85239,1.85252,85799998.0
2006-05-09 09:54:00,1.85254,1.85269,1.85254,1.85267,53299999.0
2006-05-09 09:55:00,1.85263,1.85268,1.85247,1.85262,66200001.0
2006-05-09 09:56:00,1.85257,1.85257,1.85245,1.85254,21600000.0
2006-05-09 09:57:00,1.8525,1.8525,1.85233,1.85233,46099998.0
2006-05-09 09:58:00,1.85237,1.85237,1.852,1.852,134599999.0
2006-05-09 09:59:00,1.85193,1.85212,1.85193,1.85212,63300000.0
2006-05-09 10:00:00,1.85208,1.85234,1.85204,1.85231,75300001.0
2006-05-09 10:01:00,1.85249,1.85252,1.85241,1.85248,67400000.0
2006-05-09 10:02:00,1.85233,1.85233,1.85169,1.85169,23000000.0
2006-05-09 10:03:00,1.85168,1.85168,1.85148,1.85148,72000000.0
2006-05-09 10:04:00,1.85149,1.85157,1.85146,1.85152,89100001.0
2006-05-09 10:05:00,1.85153,1.8518,1.85153,1.8518,25300001.0
2006-05-09 10:06:00,1.85183,1.85188,1.8517,1.85177,53000001.0
2006-05-09 10:07:00,1.85176,1.85197,1.85176,1.85192,48800000.0
2006-05-09 10:08:00,1.85193,1.85245,1.85193,1.85245,75800001.0
2006-05-09 10:09:00,1.85258,1.85258,1.85246,1.8525,41699998.0
2006-05-09 10:10:00,1.85254,1.85261,1.85241,1.85261,48400000.0
2006-05-09 10:11:00,1.85253,1.85295,1.85253,1.85295,21600000.0
2006-05-09 10:12:00,1.85315,1.8532,1.85313,1.8532,97100000.0
2006-05-09 10:13:00,1.85315,1.8532,1.85315,1.8532,9800000.0
2006-05-09 10:14:00,1.85312,1.8532,1.85312,1.8532,71000000.0
2006-05-09 10:15:00,1.85316,1.85316,1.8527,1.8527,68900000.0
2006-05-09 10:16:00,1.85254,1.85266,1.85246,1.85257,72000001.0
2006-05-09 10:17:00,1.85256,1.85275,1.85254,1.85254,79600000.0
2006-05-09 10:18:00,1.85267,1.85328,1.85267,1.85328,45100000.0
2006-05-09 10:19:00,1.85327,1.85336,1.85327,1.85335,89699999.0
2006-05-09 10:20:00,1.85323,1.85328,1.85321,1.85321,58699998.0
2006-05-09 10:21:00,1.85323,1.85328,1.85308,1.85328,55400000.0
2006-05-09 10:22:00,1.8533,1.85334,1.85297,1.85297,100900000.0
2006-05-09 10:23:00,1.85296,1.85305,1.85282,1.85305,97099999.0
2006-05-09 10:24:00,1.85311,1.85311,1.85297,1.85305,56400000.0
2006-05-09 10:25:00,1.85294,1.85312,1.85294,1.85312,47800000.0
2006-05-09 10:26:00,1.85314,1.8532,1.85302,1.85318,70000000.0
2006-05-09 10:27:00,1.85321,1.85329,1.85316,1.85327,98400000.0
2006-05-09 10:28:00,1.85332,1.85335,1.85324,1.85332,94799998.0
2006-05-09 10:29:00,1.85327,1.8535,1.85327,1.8535,35400000.0
2006-05-09 10:30:00,1.85341,1.85414,1.85341,1.85414,55700000.0
2006-05-09 10:31:00,1.85411,1.85416,1.85408,1.85408,41399999.0
2006-05-09 10:32:00,1.85393,1.85393,1.8538,1.8538,34600000.0
2006-05-09 10:33:00,1.85384,1.85388,1.85378,1.85388,55100000.0
2006-05-09 10:34:00,1.8539,1.85407,1.8539,1.85407,29500000.0
2006-05-09 10:35:00,1.85416,1.85455,1.85416,1.85441,38900000.0
2006-05-09 10:36:00,1.85438,1.85438,1.85437,1.85437,18700000.0
2006-05-09 10:37:00,1.85433,1.85433,1.85417,1.8542,97700000.0
2006-05-09 10:38:00,1.85413,1.85413,1.854,1.854,95000002.0
2006-05-09 10:39:00,1.85393,1.85397,1.85387,1.85388,47300000.0
2006-05-09 10:40:00,1.85382,1.85382,1.85354,1.85359,48300000.0
2006-05-09 10:41:00,1.85352,1.85359,1.85334,1.85334,109800000.0
2006-05-09 10:42:00,1.85349,1.85356,1.85341,1.85351,63000000.0
2006-05-09 10:43:00,1.85358,1.85362,1.85349,1.85352,65600001.0
2006-05-09 10:44:00,1.85371,1.85418,1.85371,1.85408,82800003.0
2006-05-09 10:45:00,1.85402,1.85418,1.85393,1.854,74100000.0
2006-05-09 10:46:00,1.85409,1.85441,1.85409,1.85436,44800000.0
2006-05-09 10:47:00,1.85437,1.85439,1.85427,1.85432,79200000.0
2006-05-09 10:48:00,1.85424,1.85425,1.85405,1.85405,39100000.0
2006-05-09 10:49:00,1.85393,1.85402,1.85393,1.854,23900000.0
2006-05-09 10:50:00,1.85393,1.85419,1.85386,1.85419,28900000.0
2006-05-09 10:51:00,1.85436,1.85441,1.85425,1.85425,107700002.0
2006-05-09 10:52:00,1.85437,1.85444,1.85425,1.85433,49600000.0
2006-05-09 10:53:00,1.85429,1.85484,1.85429,1.85484,124049999.0
2006-05-09 10:54:00,1.85495,1.85513,1.85495,1.85497,22900000.0
2006-05-09 10:55:00,1.85489,1.85495,1.85474,1.85477,47900000.0
2006-05-09 10:56:00,1.85477,1.85516,1.85477,1.85506,51500000.0
2006-05-09 10:57:00,1.85491,1.85497,1.85472,1.85474,51800000.0
2006-05-09 10:58:00,1.85473,1.85477,1.85464,1.85469,47000001.0
2006-05-09 10:59:00,1.85474,1.855,1.85474,1.855,94900000.0
2006-05-09 11:00:00,1.85504,1.85507,1.85494,1.85499,72400000.0
2006-05-09 11:01:00,1.85511,1.85518,1.85496,1.85498,64700001.0
2006-05-09 11:02:00,1.855,1.85519,1.855,1.85508,49400001.0
2006-05-09 11:03:00,1.85518,1.85519,1.85499,1.85517,53900000.0
2006-05-09 11:04:00,1.85515,1.85516,1.85497,1.85497,69699999.0
2006-05-09 11:05:00,1.855,1.85511,1.85499,1.855,103599999.0
2006-05-09 11:06:00,1.85502,1.85502,1.85462,1.85462,87000001.0
2006-05-09 11:07:00,1.85462,1.85463,1.85455,1.85455,70199999.0
2006-05-09 11:08:00,1.85459,1.85467,1.85454,1.85454,65900000.0
2006-05-09 11:09:00,1.85451,1.85459,1.8544,1.85447,46900000.0
2006-05-09 11:10:00,1.85452,1.85476,1.85452,1.85476,58900000.0
2006-05-09 11:11:00,1.85484,1.85498,1.8548,1.85498,56999999.0
2006-05-09 11:12:00,1.85495,1.85495,1.85458,1.85458,30400000.0
2006-05-09 11:13:00,1.85462,1.85466,1.85449,1.85453,126200001.0
2006-05-09 11:14:00,1.85455,1.85465,1.85455,1.85465,73400000.0
2006-05-09 11:15:00,1.85465,1.8548,1.85464,1.85472,78800000.0
2006-05-09 11:16:00,1.85464,1.8548,1.85458,1.8548,37200000.0
2006-05-09 11:17:00,1.85473,1.85473,1.85456,1.8547,82300000.0
2006-05-09 11:18:00,1.85479,1.85498,1.85473,1.85498,94500000.0
2006-05-09 11:19:00,1.85495,1.85496,1.8545,1.85462,31300000.0
2006-05-09 11:20:00,1.85472,1.85472,1.85468,1.85468,17500000.0
2006-05-09 11:21:00,1.85473,1.85473,1.85462,1.85471,49400000.0
2006-05-09 11:22:00,1.85473,1.85476,1.85459,1.85466,161999998.0
2006-05-09 11:23:00,1.85468,1.85478,1.85467,1.85475,40900001.0
2006-05-09 11:24:00,1.85482,1.85513,1.85472,1.85513,50899999.0
2006-05-09 11:25:00,1.85514,1.85529,1.85512,1.85516,49400000.0
2006-05-09 11:26:00,1.85518,1.85534,1.85516,1.85531,49899999.0
2006-05-09 11:27:00,1.85534,1.85537,1.85514,1.85521,130099998.0
2006-05-09 11:28:00,1.85514,1.85518,1.85508,1.85514,42999999.0
2006-05-09 11:29:00,1.85513,1.85516,1.85499,1.85499,79900001.0
2006-05-09 11:30:00,1.85493,1.85501,1.85483,1.85498,49500000.0
2006-05-09 11:31:00,1.85495,1.855,1.85483,1.8549,99200000.0
2006-05-09 11:32:00,1.85489,1.85503,1.85488,1.85503,48500000.0
2006-05-09 11:33:00,1.85494,1.8554,1.85491,1.8554,55100002.0
2006-05-09 11:34:00,1.85551,1.85551,1.85526,1.8553,31500000.0
2006-05-09 11:35:00,1.85522,1.85524,1.85504,1.85524,64600000.0
2006-05-09 11:36:00,1.85518,1.85535,1.85518,1.85535,92100000.0
2006-05-09 11:37:00,1.85545,1.85603,1.85545,1.85603,69999999.0
2006-05-09 11:38:00,1.856,1.856,1.85566,1.85567,63100000.0
2006-05-09 11:39:00,1.85561,1.85561,1.85552,1.85553,41599999.0
2006-05-09 11:40:00,1.85548,1.85564,1.85538,1.85544,56500000.0
2006-05-09 11:41:00,1.85548,1.85558,1.85548,1.8555,59700000.0
2006-05-09 11:42:00,1.8555,1.85562,1.8555,1.85554,74700000.0
2006-05-09 11:43:00,1.85554,1.85557,1.85542,1.85545,71100000.0
2006-05-09 11:44:00,1.85555,1.85569,1.85555,1.85559,60399998.0
2006-05-09 11:45:00,1.85556,1.85561,1.85553,1.85555,32300000.0
2006-05-09 11:46:00,1.85556,1.85556,1.85541,1.85541,63500000.0
2006-05-09 11:47:00,1.85548,1.85554,1.85545,1.8555,101600001.0
2006-05-09 11:48:00,1.85543,1.85543,1.85516,1.8552,41300000.0
2006-05-09 11:49:00,1.85512,1.85512,1.85488,1.85488,23500000.0
2006-05-09 11:50:00,1.85485,1.85493,1.85482,1.85487,115400000.0
2006-05-09 11:51:00,1.85488,1.85489,1.85478,1.85482,52500000.0
2006-05-09 11:52:00,1.85481,1.85489,1.8548,1.85485,31400000.0
2006-05-09 11:53:00,1.85484,1.85497,1.85484,1.85495,59700000.0
2006-05-09 11:54:00,1.85488,1.85494,1.85482,1.85482,151500001.0
2006-05-09 11:55:00,1.85485,1.85489,1.85484,1.85484,50600000.0
2006-05-09 11:56:00,1.85471,1.85478,1.85461,1.85478,43300000.0
2006-05-09 11:57:00,1.85482,1.85482,1.85467,1.85481,108700000.0
2006-05-09 11:58:00,1.8547,1.85479,1.85466,1.85479,73000000.0
2006-05-09 11:59:00,1.85473,1.85486,1.85459,1.85486,45100000.0
2006-05-09 12:00:00,1.85492,1.85495,1.85466,1.85475,118900002.0
2006-05-09 12:01:00,1.85465,1.85476,1.85455,1.85465,89200000.0
2006-05-09 12:02:00,1.85467,1.85478,1.85447,1.85447,27700000.0
2006-05-09 12:03:00,1.8543,1.8543,1.85394,1.85401,48299999.0
2006-05-09 12:04:00,1.85401,1.85401,1.85367,1.85398,80400000.0
2006-05-09 12:05:00,1.85388,1.854,1.85369,1.85383,80200000.0
2006-05-09 12:06:00,1.85381,1.85399,1.85376,1.85399,53400000.0
2006-05-09 12:07:00,1.85406,1.85418,1.85406,1.85415,99099999.0
2006-05-09 12:08:00,1.85412,1.85422,1.85412,1.8542,79500000.0
2006-05-09 12:09:00,1.85422,1.85428,1.85418,1.85428,37300000.0
2006-05-09 12:10:00,1.85429,1.85437,1.8542,1.85437,32800000.0
2006-05-09 12:11:00,1.8544,1.85454,1.8544,1.85451,73399998.0
2006-05-09 12:12:00,1.85458,1.85469,1.85458,1.85465,97800000.0
2006-05-09 12:13:00,1.85465,1.8547,1.85465,1.8547,36899999.0
2006-05-09 12:14:00,1.8547,1.8547,1.8546,1.85465,45700000.0
2006-05-09 12:15:00,1.85464,1.85468,1.85446,1.85446,86500001.0
2006-05-09 12:16:00,1.8544,1.85462,1.8544,1.85462,28200000.0
2006-05-09 12:17:00,1.85469,1.85475,1.85461,1.85474,98146993.0
2006-05-09 12:18:00,1.85474,1.85484,1.85461,1.85461,68800000.0
2006-05-09 12:19:00,1.85463,1.85474,1.85461,1.85463,82500000.0
2006-05-09 12:20:00,1.85472,1.85472,1.85451,1.85464,64399999.0
2006-05-09 12:21:00,1.85469,1.85474,1.85461,1.8547,42000000.0
2006-05-09 12:22:00,1.85465,1.8547,1.85462,1.85465,77800001.0
2006-05-09 12:23:00,1.85465,1.85478,1.85465,1.85474,52800000.0
2006-05-09 12:24:00,1.8548,1.85493,1.8548,1.85482,72799999.0
2006-05-09 12:25:00,1.8548,1.85488,1.85475,1.85488,71100001.0
2006-05-09 12:26:00,1.8549,1.85493,1.85483,1.85483,100000001.0
2006-05-09 12:27:00,1.85482,1.85491,1.85482,1.85491,70300000.0
2006-05-09 12:28:00,1.85492,1.85492,1.85481,1.85487,70399999.0
2006-05-09 12:29:00,1.85495,1.85497,1.85487,1.85487,62869999.0
2006-05-09 12:30:00,1.85485,1.85494,1.85485,1.85493,37700000.0
2006-05-09 12:31:00,1.85497,1.855,1.85493,1.855,108800000.0
2006-05-09 12:32:00,1.85498,1.85498,1.85483,1.85493,63199999.0
2006-05-09 12:33:00,1.85498,1.85498,1.85487,1.85487,58100001.0
2006-05-09 12:34:00,1.8549,1.85494,1.85484,1.85492,53999999.0
2006-05-09 12:35:00,1.85485,1.8549,1.85483,1.85487,65700001.0
2006-05-09 12:36:00,1.85487,1.85501,1.8548,1.855,92300002.0
2006-05-09 12:37:00,1.85499,1.85543,1.85489,1.85543,63500000.0
2006-05-09 12:38:00,1.85542,1.85542,1.85529,1.8554,40200000.0
2006-05-09 12:39:00,1.8553,1.8554,1.8553,1.85531,39500000.0
2006-05-09 12:40:00,1.85528,1.85536,1.85524,1.8553,83299998.0
2006-05-09 12:41:00,1.85521,1.8553,1.85515,1.85515,56800000.0
2006-05-09 12:42:00,1.8551,1.85517,1.85506,1.85506,55700001.0
2006-05-09 12:43:00,1.85505,1.85505,1.85494,1.85494,102900001.0
2006-05-09 12:44:00,1.85485,1.85491,1.85477,1.85477,49500000.0
2006-05-09 12:45:00,1.85484,1.85493,1.8548,1.85488,74999999.0
2006-05-09 12:46:00,1.85486,1.85486,1.85476,1.85479,13100000.0
2006-05-09 12:47:00,1.85475,1.85476,1.8547,1.8547,85299999.0
2006-05-09 12:48:00,1.85466,1.85467,1.85461,1.85461,18600000.0
2006-05-09 12:49:00,1.8546,1.85461,1.85444,1.85461,84600001.0
2006-05-09 12:50:00,1.85467,1.85468,1.85462,1.85464,82000000.0
2006-05-09 12:51:00,1.85454,1.85465,1.85454,1.85465,52899999.0
2006-05-09 12:52:00,1.85464,1.85494,1.85462,1.85491,45400000.0
2006-05-09 12:53:00,1.85501,1.85512,1.85495,1.85499,127499999.0
2006-05-09 12:54:00,1.85501,1.85512,1.85483,1.85496,70000001.0
2006-05-09 12:55:00,1.85498,1.85503,1.85492,1.85501,77200000.0
2006-05-09 12:56:00,1.855,1.85513,1.85486,1.85513,53500000.0
2006-05-09 12:57:00,1.8551,1.85518,1.8551,1.85518,3800000.0
2006-05-09 12:58:00,1.85525,1.85538,1.85525,1.85538,82299999.0
2006-05-09 12:59:00,1.85533,1.85556,1.85501,1.85542,132099999.0
2006-05-09 13:00:00,1.85546,1.85551,1.8554,1.8555,75300000.0
2006-05-09 13:01:00,1.85536,1.85557,1.85536,1.85557,78300000.0
2006-05-09 13:02:00,1.85554,1.85555,1.85538,1.85538,67200001.0
2006-05-09 13:03:00,1.85541,1.85558,1.85541,1.85558,88699999.0
2006-05-09 13:04:00,1.85555,1.85563,1.85544,1.85563,57400001.0
2006-05-09 13:05:00,1.85582,1.85619,1.85582,1.85611,63699999.0
2006-05-09 13:06:00,1.85619,1.85669,1.85614,1.85669,72400001.0
2006-05-09 13:07:00,1.85692,1.85704,1.85678,1.85704,63600000.0
2006-05-09 13:08:00,1.85728,1.85768,1.85728,1.85767,83700000.0
2006-05-09 13:09:00,1.85753,1.85759,1.85749,1.8575,108000000.0
2006-05-09 13:10:00,1.85741,1.85742,1.85736,1.85742,51799999.0
2006-05-09 13:11:00,1.85759,1.85779,1.85754,1.8577,118099999.0
2006-05-09 13:12:00,1.85764,1.85764,1.85735,1.8574,49100001.0
2006-05-09 13:13:00,1.8571,1.8571,1.85674,1.85674,63899997.0
2006-05-09 13:14:00,1.85666,1.85676,1.85661,1.85676,79900001.0
2006-05-09 13:15:00,1.85681,1.85681,1.85643,1.85643,30400000.0
2006-05-09 13:16:00,1.85633,1.85646,1.85628,1.85646,40400000.0
2006-05-09 13:17:00,1.85654,1.85674,1.85644,1.85667,65400000.0
2006-05-09 13:18:00,1.85669,1.85674,1.85653,1.85657,87300001.0
2006-05-09 13:19:00,1.85673,1.857,1.8567,1.857,65200000.0
2006-05-09 13:20:00,1.85708,1.85734,1.85708,1.85734,36500000.0
2006-05-09 13:21:00,1.85743,1.85755,1.85741,1.85749,104100000.0
2006-05-09 13:22:00,1.85747,1.85826,1.85746,1.85815,69899999.0
2006-05-09 13:23:00,1.85819,1.85851,1.85819,1.85845,38099999.0
2006-05-09 13:24:00,1.85809,1.85817,1.85777,1.85801,55900000.0
2006-05-09 13:25:00,1.85809,1.85841,1.85809,1.85841,34600000.0
2006-05-09 13:26:00,1.85842,1.85848,1.8582,1.8582,85200000.0
2006-05-09 13:27:00,1.8582,1.8583,1.85814,1.85817,48599999.0
2006-05-09 13:28:00,1.85811,1.85823,1.8581,1.85821,57300000.0
2006-05-09 13:29:00,1.85827,1.85833,1.85813,1.85813,72100000.0
2006-05-09 13:30:00,1.85807,1.8582,1.85798,1.85798,131700002.0
2006-05-09 13:31:00,1.85801,1.85801,1.85752,1.85752,75199999.0
2006-05-09 13:32:00,1.85732,1.85741,1.85725,1.85733,94000001.0
2006-05-09 13:33:00,1.85725,1.85725,1.857,1.857,84300000.0
2006-05-09 13:34:00,1.85695,1.85704,1.85683,1.85683,69900000.0
2006-05-09 13:35:00,1.85678,1.85702,1.85676,1.85695,71700001.0
2006-05-09 13:36:00,1.857,1.85721,1.85689,1.85721,59600000.0
2006-05-09 13:37:00,1.85715,1.85727,1.8571,1.8572,108300003.0
2006-05-09 13:38:00,1.8572,1.85736,1.8572,1.85727,67300000.0
2006-05-09 13:39:00,1.85729,1.85744,1.85722,1.85744,83099997.0
2006-05-09 13:40:00,1.85761,1.85789,1.85761,1.85789,100600000.0
2006-05-09 13:41:00,1.858,1.85832,1.858,1.8583,93300001.0
2006-05-09 13:42:00,1.8584,1.85868,1.8584,1.85857,80699997.0
2006-05-09 13:43:00,1.85854,1.85854,1.85825,1.85833,90599998.0
2006-05-09 13:44:00,1.85826,1.85833,1.85813,1.85814,89300001.0
2006-05-09 13:45:00,1.85798,1.85798,1.85782,1.85784,83900000.0
2006-05-09 13:46:00,1.85777,1.85777,1.85764,1.85764,11300000.0
2006-05-09 13:47:00,1.85763,1.85774,1.85763,1.85765,110800000.0
2006-05-09 13:48:00,1.85776,1.85776,1.85764,1.85775,58000000.0
2006-05-09 13:49:00,1.85772,1.85772,1.85751,1.85765,76799999.0
2006-05-09 13:50:00,1.85763,1.85763,1.85754,1.85758,29500000.0
2006-05-09 13:51:00,1.85756,1.85758,1.85746,1.85753,43700001.0
2006-05-09 13:52:00,1.85757,1.85757,1.85742,1.85743,128200002.0
2006-05-09 13:53:00,1.85726,1.85726,1.85681,1.85681,93100000.0
2006-05-09 13:54:00,1.85676,1.85677,1.85666,1.85669,76300002.0
2006-05-09 13:55:00,1.85647,1.85647,1.85627,1.85638,44599999.0
2006-05-09 13:56:00,1.85633,1.85652,1.85633,1.85646,70499999.0
2006-05-09 13:57:00,1.85639,1.85653,1.85639,1.85648,32100000.0
2006-05-09 13:58:00,1.85658,1.85671,1.85645,1.85645,119999998.0
2006-05-09 13:59:00,1.85655,1.85662,1.85648,1.85652,90300000.0
2006-05-09 14:00:00,1.85658,1.85679,1.85658,1.85667,112999999.0
2006-05-09 14:01:00,1.85673,1.85673,1.85665,1.85668,48600000.0
2006-05-09 14:02:00,1.85674,1.85692,1.85674,1.85692,72199999.0
2006-05-09 14:03:00,1.85713,1.8574,1.85713,1.8574,19600000.0
2006-05-09 14:04:00,1.8574,1.8574,1.85719,1.85728,76900002.0
2006-05-09 14:05:00,1.85732,1.85756,1.85732,1.85755,69700000.0
2006-05-09 14:06:00,1.85747,1.85755,1.85747,1.8575,66600000.0
2006-05-09 14:07:00,1.85745,1.85745,1.85734,1.85736,41400000.0
2006-05-09 14:08:00,1.85737,1.85737,1.85722,1.85728,46200000.0
2006-05-09 14:09:00,1.85732,1.85738,1.85726,1.85734,69899999.0
2006-05-09 14:10:00,1.85744,1.8575,1.85739,1.8575,64199999.0
2006-05-09 14:11:00,1.85738,1.85785,1.85736,1.85785,52900001.0
2006-05-09 14:12:00,1.85789,1.85818,1.85789,1.85818,64000000.0
2006-05-09 14:13:00,1.85831,1.85831,1.85797,1.858,51100000.0
2006-05-09 14:14:00,1.85801,1.85809,1.85778,1.85778,68199999.0
2006-05-09 14:15:00,1.85756,1.85766,1.85741,1.85755,32900000.0
2006-05-09 14:16:00,1.85753,1.85773,1.85753,1.85769,84500001.0
2006-05-09 14:17:00,1.85779,1.85791,1.85766,1.85766,59300000.0
2006-05-09 14:18:00,1.8576,1.85772,1.85751,1.85751,37900000.0
2006-05-09 14:19:00,1.85747,1.85768,1.85744,1.85763,75500000.0
2006-05-09 14:20:00,1.85771,1.85821,1.85771,1.85821,60400002.0
2006-05-09 14:21:00,1.85806,1.85818,1.85794,1.85808,44500000.0
2006-05-09 14:22:00,1.85828,1.85857,1.85828,1.85857,27600000.0
2006-05-09 14:23:00,1.85861,1.85909,1.85861,1.85909,19600000.0
2006-05-09 14:24:00,1.85917,1.85924,1.85864,1.85864,50100002.0
2006-05-09 14:25:00,1.85852,1.85863,1.85846,1.8585,36700000.0
2006-05-09 14:26:00,1.85857,1.85859,1.85841,1.85848,36000000.0
2006-05-09 14:27:00,1.85848,1.85848,1.85843,1.85843,23100000.0
2006-05-09 14:28:00,1.85805,1.85805,1.85744,1.85745,26800000.0
2006-05-09 14:29:00,1.85752,1.85765,1.85752,1.85763,94000003.0
2006-05-09 14:30:00,1.85779,1.85792,1.85773,1.85781,110400000.0
2006-05-09 14:31:00,1.85784,1.85788,1.8578,1.8578,34000000.0
2006-05-09 14:32:00,1.85771,1.85771,1.85764,1.85764,12700000.0
2006-05-09 14:33:00,1.85755,1.8577,1.8575,1.85762,75200001.0
2006-05-09 14:34:00,1.8576,1.8577,1.85758,1.8577,66199998.0
2006-05-09 14:35:00,1.85762,1.85762,1.85728,1.85728,39800000.0
2006-05-09 14:36:00,1.85726,1.85728,1.85715,1.85715,63200000.0
2006-05-09 14:37:00,1.85717,1.85741,1.85717,1.85725,57099999.0
2006-05-09 14:38:00,1.85727,1.85741,1.85724,1.85724,13200000.0
2006-05-09 14:39:00,1.85709,1.85709,1.85675,1.85682,29700000.0
2006-05-09 14:40:00,1.8568,1.8568,1.85649,1.85652,70699999.0
2006-05-09 14:41:00,1.85653,1.85661,1.85653,1.85654,17800000.0
2006-05-09 14:42:00,1.85666,1.85696,1.8566,1.85694,64600000.0
2006-05-09 14:43:00,1.85705,1.8571,1.85697,1.8571,85800001.0
2006-05-09 14:44:00,1.85714,1.85752,1.85707,1.85752,44700000.0
2006-05-09 14:45:00,1.85757,1.85775,1.85754,1.85772,52300000.0
2006-05-09 14:46:00,1.85765,1.85771,1.85757,1.85771,26300000.0
2006-05-09 14:47:00,1.85768,1.85776,1.85759,1.85759,61100000.0
2006-05-09 14:48:00,1.85762,1.8577,1.85747,1.85747,24200000.0
2006-05-09 14:49:00,1.8575,1.8575,1.8574,1.8574,1000000.0
2006-05-09 14:50:00,1.8575,1.85754,1.85734,1.85737,84899999.0
2006-05-09 14:51:00,1.85733,1.85734,1.85716,1.8572,76700000.0
2006-05-09 14:52:00,1.85716,1.85739,1.85716,1.85739,96200000.0
2006-05-09 14:53:00,1.85755,1.8581,1.85755,1.8581,41900000.0
2006-05-09 14:54:00,1.85819,1.85848,1.85814,1.85824,86500000.0
2006-05-09 14:55:00,1.85811,1.85823,1.85806,1.85823,41500000.0
2006-05-09 14:56:00,1.85824,1.85824,1.85811,1.85823,54900000.0
2006-05-09 14:57:00,1.85824,1.85835,1.85813,1.85813,116799999.0
2006-05-09 14:58:00,1.85826,1.8586,1.85826,1.85856,45599999.0
2006-05-09 14:59:00,1.859,1.86019,1.859,1.86011,81000000.0
2006-05-09 15:00:00,1.86003,1.86003,1.85971,1.85974,106499999.0
2006-05-09 15:01:00,1.85957,1.85987,1.85957,1.8598,42700001.0
2006-05-09 15:02:00,1.85978,1.85978,1.85961,1.85963,67100000.0
2006-05-09 15:03:00,1.85986,1.86146,1.85986,1.86146,48200001.0
2006-05-09 15:04:00,1.86162,1.86205,1.86155,1.86205,75800000.0
2006-05-09 15:05:00,1.86223,1.86232,1.86199,1.86208,81700000.0
2006-05-09 15:06:00,1.86201,1.86207,1.86174,1.86174,53100000.0
2006-05-09 15:07:00,1.86153,1.86153,1.86142,1.86151,68399999.0
2006-05-09 15:08:00,1.86157,1.86158,1.86125,1.86146,66400001.0
2006-05-09 15:09:00,1.86155,1.86155,1.86136,1.8614,120700000.0
2006-05-09 15:10:00,1.86137,1.86153,1.86137,1.86145,87899998.0
2006-05-09 15:11:00,1.86133,1.86159,1.86122,1.86139,71300001.0
2006-05-09 15:12:00,1.86138,1.86138,1.86123,1.86136,94400000.0
2006-05-09 15:13:00,1.8613,1.8613,1.86107,1.86115,56100000.0
2006-05-09 15:14:00,1.86107,1.8612,1.86101,1.8612,29400000.0
2006-05-09 15:15:00,1.86111,1.86112,1.86097,1.86105,106599998.0
2006-05-09 15:16:00,1.86099,1.86138,1.86095,1.86138,41600000.0
2006-05-09 15:17:00,1.86148,1.86161,1.86133,1.86133,61800000.0
2006-05-09 15:18:00,1.86136,1.86164,1.86127,1.86162,121800000.0
2006-05-09 15:19:00,1.86168,1.86172,1.86161,1.86165,102599997.0
2006-05-09 15:20:00,1.86168,1.86169,1.86151,1.86161,80200000.0
2006-05-09 15:21:00,1.8617,1.86174,1.86167,1.8617,37200000.0
2006-05-09 15:22:00,1.86158,1.86158,1.86119,1.86125,44200000.0
2006-05-09 15:23:00,1.86125,1.86125,1.86093,1.86093,78700000.0
2006-05-09 15:24:00,1.86097,1.861,1.86087,1.86098,56000000.0
2006-05-09 15:25:00,1.86103,1.86106,1.86096,1.861,102999999.0
2006-05-09 15:26:00,1.86133,1.86219,1.86133,1.86212,65200001.0
2006-05-09 15:27:00,1.86229,1.8626,1.86229,1.86251,35000000.0
2006-05-09 15:28:00,1.86248,1.86273,1.86248,1.86265,61700000.0
2006-05-09 15:29:00,1.8627,1.86272,1.86253,1.86256,60800000.0
2006-05-09 15:30:00,1.86265,1.86289,1.8626,1.8626,52699999.0
2006-05-09 15:31:00,1.86269,1.86285,1.86244,1.86244,57999999.0
2006-05-09 15:32:00,1.86227,1.86234,1.86198,1.86207,82500001.0
2006-05-09 15:33:00,1.86206,1.86209,1.86192,1.86196,78900000.0
2006-05-09 15:34:00,1.86197,1.86209,1.86189,1.86198,65600000.0
2006-05-09 15:35:00,1.86208,1.86208,1.86195,1.86205,24200000.0
2006-05-09 15:36:00,1.86203,1.86217,1.86203,1.86216,67099999.0
2006-05-09 15:37:00,1.86215,1.86241,1.86207,1.86241,21200000.0
2006-05-09 15:38:00,1.86237,1.8625,1.86228,1.86228,94100000.0
2006-05-09 15:39:00,1.86224,1.86224,1.86192,1.86193,31500000.0
2006-05-09 15:40:00,1.86195,1.86198,1.86191,1.86195,69400000.0
2006-05-09 15:41:00,1.86207,1.86241,1.86207,1.8624,42200000.0
2006-05-09 15:42:00,1.86234,1.86234,1.86205,1.86205,68200000.0
2006-05-09 15:43:00,1.86202,1.86233,1.86202,1.86233,48900000.0
2006-05-09 15:44:00,1.86235,1.86247,1.86233,1.86247,19800000.0
2006-05-09 15:45:00,1.86253,1.86258,1.86252,1.86256,62700000.0
2006-05-09 15:46:00,1.86251,1.86251,1.8624,1.8624,29500000.0
2006-05-09 15:47:00,1.86226,1.86238,1.86225,1.86237,44000000.0
2006-05-09 15:48:00,1.86233,1.86233,1.86209,1.86212,121699998.0
2006-05-09 15:49:00,1.86209,1.86229,1.86209,1.86225,65299999.0
2006-05-09 15:50:00,1.86223,1.86238,1.86223,1.86235,35700000.0
2006-05-09 15:51:00,1.86259,1.86278,1.86249,1.86273,72200000.0
2006-05-09 15:52:00,1.86275,1.86347,1.86275,1.86336,69000001.0
2006-05-09 15:53:00,1.86352,1.86383,1.86352,1.86379,39400000.0
2006-05-09 15:54:00,1.86387,1.86407,1.86387,1.86403,69199999.0
2006-05-09 15:55:00,1.86413,1.86416,1.86391,1.86416,77200000.0
2006-05-09 15:56:00,1.86431,1.86452,1.86411,1.86411,98199998.0
2006-05-09 15:57:00,1.86411,1.86411,1.86368,1.86368,45000000.0
2006-05-09 15:58:00,1.86353,1.86356,1.86341,1.86356,24400000.0
2006-05-09 15:59:00,1.86372,1.86421,1.86372,1.86417,77299998.0
2006-05-09 16:00:00,1.86432,1.8644,1.86415,1.86415,21900000.0
2006-05-09 16:01:00,1.86432,1.86437,1.864,1.86414,65700000.0
2006-05-09 16:02:00,1.86416,1.86434,1.86411,1.86427,120700001.0
2006-05-09 16:03:00,1.8642,1.86426,1.864,1.864,61500001.0
2006-05-09 16:04:00,1.86396,1.86404,1.86389,1.86398,104100000.0
2006-05-09 16:05:00,1.86392,1.86485,1.86387,1.86485,77799999.0
2006-05-09 16:06:00,1.86517,1.86531,1.86478,1.86528,82400000.0
2006-05-09 16:07:00,1.86555,1.86579,1.86555,1.86568,53399998.0
2006-05-09 16:08:00,1.86598,1.86666,1.86598,1.86629,54200000.0
2006-05-09 16:09:00,1.8661,1.8661,1.86581,1.86603,64000000.0
2006-05-09 16:10:00,1.866,1.86634,1.866,1.8661,55700000.0
2006-05-09 16:11:00,1.86603,1.86615,1.86596,1.86612,119999999.0
2006-05-09 16:12:00,1.8659,1.8659,1.86546,1.8655,63600002.0
2006-05-09 16:13:00,1.86547,1.86547,1.86527,1.86537,146500000.0
2006-05-09 16:14:00,1.8652,1.8652,1.86504,1.86505,42300000.0
2006-05-09 16:15:00,1.86512,1.86516,1.86499,1.86499,41399999.0
2006-05-09 16:16:00,1.86533,1.86594,1.86533,1.86587,68299999.0
2006-05-09 16:17:00,1.86593,1.86641,1.86582,1.86607,88300000.0
2006-05-09 16:18:00,1.86615,1.86678,1.86615,1.86673,86599999.0
2006-05-09 16:19:00,1.86673,1.86712,1.86668,1.86669,96400001.0
2006-05-09 16:20:00,1.86684,1.86732,1.86684,1.86719,49299999.0
2006-05-09 16:21:00,1.867,1.867,1.86653,1.86656,15200000.0
2006-05-09 16:22:00,1.86667,1.86689,1.86658,1.86689,121100002.0
2006-05-09 16:23:00,1.86685,1.86685,1.8665,1.86656,59199999.0
2006-05-09 16:24:00,1.86659,1.86671,1.86647,1.86647,124400002.0
2006-05-09 16:25:00,1.86641,1.86641,1.86574,1.86574,27400000.0
2006-05-09 16:26:00,1.86564,1.86616,1.86564,1.8659,62200001.0
2006-05-09 16:27:00,1.86583,1.86584,1.86558,1.86577,75799999.0
2006-05-09 16:28:00,1.86587,1.86633,1.86587,1.86633,66700001.0
2006-05-09 16:29:00,1.86668,1.86682,1.86668,1.8667,33100000.0
2006-05-09 16:30:00,1.86664,1.86689,1.86664,1.86678,81399997.0
2006-05-09 16:31:00,1.86689,1.86708,1.86689,1.86692,40300000.0
2006-05-09 16:32:00,1.86697,1.86703,1.86686,1.86696,47500000.0
2006-05-09 16:33:00,1.86697,1.86705,1.86695,1.86695,44500001.0
2006-05-09 16:34:00,1.86716,1.86806,1.86716,1.86806,76999999.0
2006-05-09 16:35:00,1.86801,1.86824,1.86791,1.86824,33699999.0
2006-05-09 16:36:00,1.86847,1.86859,1.8681,1.8681,90799999.0
2006-05-09 16:37:00,1.86758,1.86802,1.8671,1.868,38900000.0
2006-05-09 16:38:00,1.86798,1.86802,1.86719,1.86779,41100000.0
2006-05-09 16:39:00,1.86773,1.86773,1.86723,1.86768,38500001.0
2006-05-09 16:40:00,1.8678,1.8678,1.86715,1.86742,67799999.0
2006-05-09 16:41:00,1.86717,1.86748,1.86704,1.86707,110300000.0
2006-05-09 16:42:00,1.86713,1.86719,1.86657,1.86657,54299999.0
2006-05-09 16:43:00,1.86649,1.86658,1.86613,1.86613,96200002.0
2006-05-09 16:44:00,1.86598,1.86648,1.86589,1.86612,71300000.0
2006-05-09 16:45:00,1.8661,1.86646,1.86604,1.86646,65470000.0
2006-05-09 16:46:00,1.86652,1.86652,1.86598,1.86602,67300000.0
2006-05-09 16:47:00,1.86601,1.86631,1.86601,1.86628,80799999.0
2006-05-09 16:48:00,1.86621,1.86644,1.86605,1.8664,72100000.0
2006-05-09 16:49:00,1.86625,1.86645,1.866,1.86645,96000000.0
2006-05-09 16:50:00,1.86661,1.86671,1.86623,1.86623,50400000.0
2006-05-09 16:51:00,1.866,1.86621,1.8659,1.8661,92800001.0
2006-05-09 16:52:00,1.86607,1.86609,1.86579,1.86579,68599998.0
2006-05-09 16:53:00,1.8657,1.86574,1.86544,1.86559,69799999.0
2006-05-09 16:54:00,1.86564,1.86573,1.86563,1.86566,36600000.0
2006-05-09 16:55:00,1.8657,1.8657,1.86548,1.86549,44000000.0
2006-05-09 16:56:00,1.86543,1.86548,1.86534,1.86534,73400001.0
2006-05-09 16:57:00,1.86519,1.86519,1.86463,1.86468,93599999.0
2006-05-09 16:58:00,1.86466,1.86506,1.86466,1.86506,109700003.0
2006-05-09 16:59:00,1.86523,1.86543,1.86523,1.8654,89399999.0
2006-05-09 17:00:00,1.86528,1.86528,1.86499,1.86525,59800000.0
2006-05-09 17:01:00,1.86525,1.8653,1.86505,1.86508,61200000.0
2006-05-09 17:02:00,1.86477,1.86488,1.86421,1.86421,83000000.0
2006-05-09 17:03:00,1.86435,1.86503,1.86435,1.86499,30900000.0
2006-05-09 17:04:00,1.865,1.86526,1.86491,1.86491,87899998.0
2006-05-09 17:05:00,1.86478,1.86538,1.86471,1.86492,107299999.0
2006-05-09 17:06:00,1.86487,1.86571,1.86487,1.86571,59100000.0
2006-05-09 17:07:00,1.86585,1.86598,1.86574,1.86574,24100000.0
2006-05-09 17:08:00,1.8658,1.866,1.8656,1.866,93700000.0
2006-05-09 17:09:00,1.86604,1.86618,1.86594,1.86594,45800000.0
2006-05-09 17:10:00,1.86593,1.86594,1.86559,1.86559,56700000.0
2006-05-09 17:11:00,1.86552,1.86555,1.8654,1.86547,108000000.0
2006-05-09 17:12:00,1.86557,1.86559,1.86533,1.86542,82300000.0
2006-05-09 17:13:00,1.86551,1.86569,1.86551,1.86563,35900000.0
2006-05-09 17:14:00,1.8657,1.8657,1.86561,1.86562,23300000.0
2006-05-09 17:15:00,1.86553,1.86574,1.86553,1.86574,46800000.0
2006-05-09 17:16:00,1.86576,1.86576,1.86559,1.8656,82600000.0
2006-05-09 17:17:00,1.86557,1.86558,1.86533,1.86533,61300000.0
2006-05-09 17:18:00,1.8654,1.86552,1.8654,1.86548,61700000.0
2006-05-09 17:19:00,1.86545,1.86545,1.86537,1.86537,20500000.0
2006-05-09 17:20:00,1.86536,1.8654,1.86504,1.86504,92799999.0
2006-05-09 17:21:00,1.86518,1.86547,1.86513,1.86547,92300000.0
2006-05-09 17:22:00,1.8656,1.86564,1.86537,1.86537,35100000.0
2006-05-09 17:23:00,1.86525,1.86529,1.86468,1.86468,88899998.0
2006-05-09 17:24:00,1.86446,1.86468,1.86423,1.86468,73100002.0
2006-05-09 17:25:00,1.8646,1.8646,1.86399,1.864,51300000.0
2006-05-09 17:26:00,1.8642,1.86443,1.8642,1.86433,76699998.0
2006-05-09 17:27:00,1.86441,1.86441,1.86422,1.86422,76300001.0
2006-05-09 17:28:00,1.86414,1.86414,1.86413,1.86413,4500000.0
2006-05-09 17:29:00,1.86417,1.86436,1.86417,1.86431,45100000.0
2006-05-09 17:30:00,1.86408,1.86424,1.86377,1.86377,44800000.0
2006-05-09 17:31:00,1.86342,1.86342,1.8628,1.8628,65800001.0
2006-05-09 17:32:00,1.86285,1.86294,1.86232,1.86232,37100000.0
2006-05-09 17:33:00,1.86238,1.86245,1.86196,1.86196,99899999.0
2006-05-09 17:34:00,1.86181,1.8621,1.86163,1.8621,100799999.0
2006-05-09 17:35:00,1.86227,1.86258,1.86227,1.86243,44800000.0
2006-05-09 17:36:00,1.86242,1.86244,1.86213,1.86213,48500000.0
2006-05-09 17:37:00,1.86205,1.86213,1.86169,1.86196,31200000.0
2006-05-09 17:38:00,1.86205,1.8627,1.86203,1.8627,48700000.0
2006-05-09 17:39:00,1.8629,1.86349,1.86278,1.86349,149299998.0
2006-05-09 17:40:00,1.8636,1.86366,1.86331,1.8635,80900000.0
2006-05-09 17:41:00,1.86353,1.86353,1.8631,1.86321,68800000.0
2006-05-09 17:42:00,1.86318,1.86329,1.86316,1.86324,39700000.0
2006-05-09 17:43:00,1.86325,1.86343,1.86321,1.86338,76500001.0
2006-05-09 17:44:00,1.86345,1.8635,1.86327,1.86346,128699999.0
2006-05-09 17:45:00,1.86352,1.86363,1.86343,1.86357,56700000.0
2006-05-09 17:46:00,1.86359,1.86373,1.86358,1.86362,67600000.0
2006-05-09 17:47:00,1.86358,1.86358,1.86342,1.86351,103699999.0
2006-05-09 17:48:00,1.86357,1.8637,1.86348,1.86365,72999999.0
2006-05-09 17:49:00,1.86363,1.86363,1.86349,1.86357,71999999.0
2006-05-09 17:50:00,1.8636,1.86377,1.86352,1.86357,87200000.0
2006-05-09 17:51:00,1.86369,1.86372,1.86345,1.8636,68299999.0
2006-05-09 17:52:00,1.8637,1.86388,1.8637,1.86372,56300000.0
2006-05-09 17:53:00,1.86362,1.86376,1.8635,1.86371,109550000.0
2006-05-09 17:54:00,1.86367,1.86367,1.86344,1.86348,38000000.0
2006-05-09 17:55:00,1.86338,1.86338,1.86326,1.8633,44400001.0
2006-05-09 17:56:00,1.86326,1.86326,1.86317,1.86325,47300000.0
2006-05-09 17:57:00,1.86322,1.86327,1.86313,1.86313,20800000.0
2006-05-09 17:58:00,1.86308,1.86315,1.86305,1.86307,88300000.0
2006-05-09 17:59:00,1.86307,1.86307,1.86262,1.8628,77800001.0
2006-05-09 18:00:00,1.86286,1.86286,1.86276,1.86276,19300000.0
2006-05-09 18:01:00,1.86287,1.86318,1.86287,1.86305,881299998.0
2006-05-09 18:02:00,1.86302,1.8631,1.86288,1.86305,1175999995.0
2006-05-09 18:03:00,1.86301,1.86321,1.86297,1.86315,1493800004.0
2006-05-09 18:04:00,1.86328,1.86348,1.86313,1.86342,655700002.0
2006-05-09 18:05:00,1.86337,1.86337,1.86309,1.86325,939700001.0
2006-05-09 18:06:00,1.86328,1.8633,1.86311,1.86323,938699996.0
2006-05-09 18:07:00,1.86327,1.86381,1.86313,1.8638,1173899998.0
2006-05-09 18:08:00,1.86384,1.86391,1.86372,1.86372,1275450001.0
2006-05-09 18:09:00,1.86352,1.86352,1.86298,1.86317,450400001.0
2006-05-09 18:10:00,1.86319,1.8633,1.86316,1.86319,686799999.0
2006-05-09 18:11:00,1.86324,1.86331,1.86311,1.86325,562950001.0
2006-05-09 18:12:00,1.86327,1.86332,1.86314,1.86315,719000001.0
2006-05-09 18:13:00,1.86314,1.86324,1.86312,1.86318,635399997.0
2006-05-09 18:14:00,1.8633,1.86401,1.8633,1.86368,717049995.0
2006-05-09 18:15:00,1.8638,1.86429,1.86373,1.86413,848400004.0
2006-05-09 18:16:00,1.86411,1.86411,1.8638,1.864,856699999.0
2006-05-09 18:17:00,1.86404,1.86426,1.86399,1.8641,414600001.0
2006-05-09 18:18:00,1.86411,1.86423,1.86408,1.86413,573750001.0
2006-05-09 18:19:00,1.86412,1.86412,1.86397,1.86398,608699993.0
2006-05-09 18:20:00,1.86397,1.86403,1.86379,1.86403,465049997.0
2006-05-09 18:21:00,1.86401,1.86401,1.8638,1.864,835000000.0
2006-05-09 18:22:00,1.86412,1.86442,1.86405,1.86405,554700009.0
2006-05-09 18:23:00,1.86402,1.86422,1.86402,1.86422,764199995.0
2006-05-09 18:24:00,1.86422,1.86422,1.86396,1.86416,693000001.0
2006-05-09 18:25:00,1.86414,1.86423,1.86402,1.8641,701700003.0
2006-05-09 18:26:00,1.86406,1.86419,1.86397,1.86397,600599999.0
2006-05-09 18:27:00,1.86397,1.86423,1.86397,1.86423,650900005.0
2006-05-09 18:28:00,1.86421,1.86448,1.86421,1.86448,350300000.0
2006-05-09 18:29:00,1.86448,1.86457,1.86443,1.86447,814999999.0
2006-05-09 18:30:00,1.86439,1.86442,1.86406,1.86418,615949999.0
2006-05-09 18:31:00,1.86422,1.86432,1.86419,1.86429,465300001.0
2006-05-09 18:32:00,1.86432,1.86444,1.8643,1.86432,307400000.0
2006-05-09 18:33:00,1.86432,1.8645,1.86432,1.86444,629746991.0
2006-05-09 18:34:00,1.86443,1.86449,1.86429,1.86439,544899999.0
2006-05-09 18:35:00,1.86442,1.86472,1.86442,1.86472,410600000.0
2006-05-09 18:36:00,1.86477,1.8649,1.86477,1.86489,86600000.0
2006-05-09 18:37:00,1.86488,1.86488,1.86473,1.86473,70200000.0
2006-05-09 18:38:00,1.86475,1.86475,1.86468,1.86475,195900002.0
2006-05-09 18:39:00,1.8647,1.86477,1.8647,1.86475,258599998.0
2006-05-09 18:40:00,1.86474,1.86489,1.86473,1.86484,454949999.0
2006-05-09 18:41:00,1.86484,1.86493,1.86479,1.86482,309100001.0
2006-05-09 18:42:00,1.86478,1.8648,1.8647,1.86473,206270000.0
2006-05-09 18:43:00,1.86482,1.86521,1.86482,1.86521,121900000.0
2006-05-09 18:44:00,1.86517,1.86521,1.86488,1.86488,339199999.0
2006-05-09 18:45:00,1.86485,1.86505,1.8648,1.86496,185099999.0
2006-05-09 18:46:00,1.86493,1.86509,1.86493,1.86493,186900000.0
2006-05-09 18:47:00,1.86489,1.86497,1.86478,1.86487,227099997.0
2006-05-09 18:48:00,1.86482,1.86502,1.86481,1.86498,266700001.0
2006-05-09 18:49:00,1.86503,1.86522,1.86503,1.86519,205100004.0
2006-05-09 18:50:00,1.86525,1.86534,1.86518,1.86523,211900002.0
2006-05-09 18:51:00,1.86531,1.86542,1.86522,1.86536,397100003.0
2006-05-09 18:52:00,1.8653,1.86539,1.86522,1.86531,631599994.0
2006-05-09 18:53:00,1.86523,1.86526,1.86511,1.86515,412099999.0
2006-05-09 18:54:00,1.86514,1.86527,1.8651,1.8652,300000003.0
2006-05-09 18:55:00,1.86528,1.86547,1.8652,1.86547,616599995.0
2006-05-09 18:56:00,1.86552,1.8657,1.86548,1.8656,277400005.0
2006-05-09 18:57:00,1.86548,1.86548,1.86495,1.86495,341500001.0
2006-05-09 18:58:00,1.86493,1.86493,1.86454,1.86454,572700001.0
2006-05-09 18:59:00,1.8644,1.86449,1.86392,1.86395,366800000.0
2006-05-09 19:00:00,1.86404,1.86428,1.86403,1.86428,231700000.0
2006-05-09 19:01:00,1.86432,1.86448,1.8643,1.86448,76000000.0
2006-05-09 19:02:00,1.86453,1.86487,1.8645,1.86474,268100000.0
2006-05-09 19:03:00,1.86475,1.86475,1.86443,1.86468,611699997.0
2006-05-09 19:04:00,1.86478,1.86501,1.86476,1.86487,339800002.0
2006-05-09 19:05:00,1.8648,1.86486,1.86457,1.86457,163200001.0
2006-05-09 19:06:00,1.86452,1.86452,1.86418,1.86428,688300001.0
2006-05-09 19:07:00,1.86428,1.86437,1.86419,1.8642,347500001.0
2006-05-09 19:08:00,1.86422,1.86431,1.86407,1.86429,614600000.0
2006-05-09 19:09:00,1.86425,1.86425,1.86388,1.86412,240800002.0
2006-05-09 19:10:00,1.86417,1.86435,1.86416,1.8643,494400000.0
2006-05-09 19:11:00,1.86431,1.86431,1.86412,1.86412,101500000.0
2006-05-09 19:12:00,1.86409,1.86418,1.86401,1.86409,283099997.0
2006-05-09 19:13:00,1.86412,1.8643,1.86411,1.86417,475269997.0
2006-05-09 19:14:00,1.8641,1.86423,1.86409,1.86423,263700003.0
2006-05-09 19:15:00,1.86422,1.86422,1.86407,1.86418,362699999.0
2006-05-09 19:16:00,1.8642,1.86422,1.86407,1.86407,146700000.0
2006-05-09 19:17:00,1.86406,1.86406,1.86388,1.86388,244200000.0
2006-05-09 19:18:00,1.8639,1.86429,1.8639,1.86407,234400003.0
2006-05-09 19:19:00,1.86405,1.86445,1.86405,1.86439,275049998.0
2006-05-09 19:20:00,1.86446,1.86472,1.86446,1.86472,354199999.0
2006-05-09 19:21:00,1.86474,1.86475,1.86454,1.86473,405200001.0
2006-05-09 19:22:00,1.86469,1.86469,1.86407,1.86407,252599996.0
2006-05-09 19:23:00,1.86399,1.86428,1.86392,1.86412,324700001.0
2006-05-09 19:24:00,1.86418,1.86433,1.86418,1.86433,219100002.0
2006-05-09 19:25:00,1.86432,1.86433,1.8642,1.86433,77200000.0
2006-05-09 19:26:00,1.86438,1.86445,1.86428,1.86428,341400000.0
2006-05-09 19:27:00,1.86435,1.86472,1.86435,1.8646,401199998.0
2006-05-09 19:28:00,1.86461,1.86474,1.86457,1.86465,430000001.0
2006-05-09 19:29:00,1.86459,1.86472,1.86456,1.86457,265100001.0
2006-05-09 19:30:00,1.86447,1.86457,1.86414,1.86427,510949995.0
2006-05-09 19:31:00,1.86426,1.86443,1.86424,1.86443,296799998.0
2006-05-09 19:32:00,1.86447,1.86457,1.86444,1.86448,437699995.0
2006-05-09 19:33:00,1.86452,1.86473,1.86451,1.86473,338000003.0
2006-05-09 19:34:00,1.86474,1.86483,1.86463,1.86482,191200000.0
2006-05-09 19:35:00,1.86485,1.86493,1.8648,1.8649,372600001.0
2006-05-09 19:36:00,1.86485,1.86485,1.86454,1.86454,306070000.0
2006-05-09 19:37:00,1.86447,1.8647,1.86447,1.86458,242200000.0
2006-05-09 19:38:00,1.8646,1.86464,1.86459,1.86463,124899999.0
2006-05-09 19:39:00,1.86465,1.86471,1.86461,1.86471,151200002.0
2006-05-09 19:40:00,1.86469,1.86486,1.86455,1.86478,312800003.0
2006-05-09 19:41:00,1.86477,1.8648,1.86465,1.86466,397199999.0
2006-05-09 19:42:00,1.86465,1.86471,1.8646,1.86467,173000001.0
2006-05-09 19:43:00,1.86467,1.86491,1.86464,1.86478,124799999.0
2006-05-09 19:44:00,1.8647,1.86488,1.86469,1.86478,373100001.0
2006-05-09 19:45:00,1.86481,1.8649,1.86477,1.86478,164499999.0
2006-05-09 19:46:00,1.86478,1.86483,1.86474,1.8648,325300000.0
2006-05-09 19:47:00,1.86481,1.86486,1.86481,1.86484,66500001.0
2006-05-09 19:48:00,1.86486,1.86495,1.86485,1.86486,168400001.0
2006-05-09 19:49:00,1.8649,1.8649,1.86483,1.8649,363399998.0
2006-05-09 19:50:00,1.8649,1.8649,1.86483,1.86485,326599994.0
2006-05-09 19:51:00,1.86485,1.8649,1.8648,1.8649,329899997.0
2006-05-09 19:52:00,1.86492,1.86497,1.8649,1.8649,139799998.0
2006-05-09 19:53:00,1.86497,1.86513,1.86497,1.86513,55900000.0
2006-05-09 19:54:00,1.86517,1.86525,1.86515,1.8652,221099997.0
2006-05-09 19:55:00,1.86515,1.86517,1.86508,1.86517,119200001.0
2006-05-09 19:56:00,1.8652,1.86525,1.86512,1.86525,252900001.0
2006-05-09 19:57:00,1.86523,1.86546,1.86518,1.86518,271400000.0
2006-05-09 19:58:00,1.86514,1.86523,1.86509,1.86518,416499995.0
2006-05-09 19:59:00,1.86516,1.86524,1.865,1.86524,281299999.0
2006-05-09 20:00:00,1.86522,1.86522,1.86504,1.86515,205699998.0
2006-05-09 20:01:00,1.86512,1.86513,1.86496,1.86513,226000003.0
2006-05-09 20:02:00,1.86512,1.86512,1.86492,1.86506,186800000.0
2006-05-09 20:03:00,1.86511,1.86519,1.86509,1.86513,60699999.0
2006-05-09 20:04:00,1.86518,1.86527,1.86517,1.86517,260299997.0
2006-05-09 20:05:00,1.86517,1.86531,1.86517,1.86524,185299999.0
2006-05-09 20:06:00,1.86527,1.86542,1.86525,1.86542,205100002.0
2006-05-09 20:07:00,1.86548,1.86557,1.86543,1.8655,78800000.0
2006-05-09 20:08:00,1.86557,1.86563,1.86552,1.8656,270200001.0
2006-05-09 20:09:00,1.86547,1.86547,1.86525,1.86543,148399999.0
2006-05-09 20:10:00,1.86535,1.8654,1.8653,1.86532,119500000.0
2006-05-09 20:11:00,1.86543,1.86565,1.86543,1.86565,104899999.0
2006-05-09 20:12:00,1.86558,1.86562,1.86543,1.86543,355700001.0
2006-05-09 20:13:00,1.86539,1.86606,1.86539,1.86606,172699999.0
2006-05-09 20:14:00,1.86624,1.86647,1.86624,1.8664,171400001.0
2006-05-09 20:15:00,1.86647,1.86676,1.8663,1.86676,357399999.0
2006-05-09 20:16:00,1.86681,1.86698,1.86681,1.86687,102800000.0
2006-05-09 20:17:00,1.86694,1.86725,1.86694,1.86695,68700000.0
2006-05-09 20:18:00,1.86685,1.86685,1.86655,1.86655,255999999.0
2006-05-09 20:19:00,1.86648,1.86648,1.86624,1.86628,164900000.0
2006-05-09 20:20:00,1.86625,1.86637,1.86625,1.86637,266100000.0
2006-05-09 20:21:00,1.86635,1.86635,1.86616,1.86629,89400000.0
2006-05-09 20:22:00,1.86627,1.86629,1.86621,1.86629,150699998.0
2006-05-09 20:23:00,1.8663,1.86642,1.86624,1.86635,332399999.0
2006-05-09 20:24:00,1.86634,1.8664,1.86627,1.86629,51800000.0
2006-05-09 20:25:00,1.86625,1.86625,1.86572,1.86587,463399996.0
2006-05-09 20:26:00,1.8658,1.86599,1.86566,1.86598,552599998.0
2006-05-09 20:27:00,1.86605,1.86624,1.86594,1.86624,189300000.0
2006-05-09 20:28:00,1.86624,1.8664,1.86621,1.86622,267300000.0
2006-05-09 20:29:00,1.86624,1.86624,1.86611,1.86611,209399997.0
2006-05-09 20:30:00,1.86607,1.86613,1.86595,1.86596,802399993.0
2006-05-09 20:31:00,1.86589,1.86598,1.86586,1.86592,686400000.0
2006-05-09 20:32:00,1.86593,1.86616,1.86591,1.86607,679699995.0
2006-05-09 20:33:00,1.8661,1.86613,1.86593,1.86593,259300003.0
2006-05-09 20:34:00,1.86594,1.86594,1.86587,1.86589,101200001.0
2006-05-09 20:35:00,1.8659,1.86593,1.86583,1.86583,72499999.0
2006-05-09 20:36:00,1.86588,1.86601,1.86588,1.8659,146999999.0
2006-05-09 20:37:00,1.8659,1.86595,1.86587,1.86588,106400001.0
2006-05-09 20:38:00,1.86586,1.86597,1.86577,1.86584,237500000.0
2006-05-09 20:39:00,1.86591,1.86596,1.86585,1.8659,281200000.0
2006-05-09 20:40:00,1.86597,1.86627,1.86597,1.86602,155199999.0
2006-05-09 20:41:00,1.86601,1.86609,1.86597,1.86609,298650004.0
2006-05-09 20:42:00,1.86617,1.86619,1.86617,1.86619,49799998.0
2006-05-09 20:43:00,1.86625,1.86643,1.86618,1.8663,270699997.0
2006-05-09 20:44:00,1.8663,1.86635,1.8663,1.86635,351300001.0
2006-05-09 20:45:00,1.86637,1.86643,1.86635,1.86643,93400001.0
2006-05-09 20:46:00,1.86645,1.86645,1.8664,1.8664,110500001.0
2006-05-09 20:47:00,1.86633,1.8664,1.86624,1.86627,399999997.0
2006-05-09 20:48:00,1.86622,1.86629,1.86617,1.86629,152399999.0
2006-05-09 20:49:00,1.86628,1.86628,1.86612,1.86627,49400000.0
2006-05-09 20:50:00,1.86622,1.86631,1.86619,1.86631,359800002.0
2006-05-09 20:51:00,1.86641,1.86654,1.86638,1.86646,427700005.0
2006-05-09 20:52:00,1.86636,1.86636,1.86603,1.86617,160499999.0
2006-05-09 20:53:00,1.86613,1.86621,1.86606,1.86613,677099994.0
2006-05-09 20:54:00,1.86613,1.86619,1.86605,1.86607,344900000.0
2006-05-09 20:55:00,1.86606,1.86608,1.86595,1.866,222500000.0
2006-05-09 20:56:00,1.86598,1.86604,1.86591,1.86592,440900003.0
2006-05-09 20:57:00,1.8659,1.86598,1.86585,1.8659,674699997.0
2006-05-09 20:58:00,1.86597,1.86608,1.86597,1.86608,233500001.0
2006-05-09 20:59:00,1.86604,1.86604,1.86582,1.86587,557200000.0
2006-05-09 21:00:00,1.86592,1.86592,1.86563,1.86575,487000001.0
2006-05-09 21:01:00,1.86569,1.8657,1.86558,1.86561,429000000.0
2006-05-09 21:02:00,1.86561,1.86572,1.86553,1.86568,230300001.0
2006-05-09 21:03:00,1.86562,1.86571,1.86562,1.86568,294699997.0
2006-05-09 21:04:00,1.86572,1.86582,1.86569,1.86575,228299996.0
2006-05-09 21:05:00,1.86572,1.86589,1.86572,1.86589,206900000.0
2006-05-09 21:06:00,1.86589,1.86605,1.86588,1.86605,222800002.0
2006-05-09 21:07:00,1.86608,1.86608,1.86591,1.86594,82000000.0
2006-05-09 21:08:00,1.86592,1.86595,1.86591,1.86592,60700001.0
2006-05-09 21:09:00,1.86584,1.86596,1.86582,1.86585,81200000.0
2006-05-09 21:10:00,1.86592,1.86602,1.86589,1.86595,160199999.0
2006-05-09 21:11:00,1.8659,1.86598,1.8659,1.86595,150899999.0
2006-05-09 21:12:00,1.86595,1.86596,1.86587,1.86594,142500000.0
2006-05-09 21:13:00,1.8659,1.86601,1.8659,1.86592,177349998.0
2006-05-09 21:14:00,1.86595,1.866,1.8659,1.86595,254599999.0
2006-05-09 21:15:00,1.866,1.86602,1.86591,1.86596,230000000.0
2006-05-09 21:16:00,1.86594,1.86595,1.86575,1.8658,35400000.0
2006-05-09 21:17:00,1.86578,1.86578,1.86564,1.86568,186300000.0
2006-05-09 21:18:00,1.86565,1.86573,1.86565,1.86565,33299999.0
2006-05-09 21:19:00,1.8657,1.86575,1.86567,1.86575,104300001.0
2006-05-09 21:20:00,1.86577,1.86583,1.8657,1.86577,360000001.0
2006-05-09 21:21:00,1.86577,1.86587,1.86577,1.8658,130300000.0
2006-05-09 21:22:00,1.86582,1.86591,1.86582,1.86585,277100005.0
2006-05-09 21:23:00,1.86592,1.86592,1.86583,1.86583,20400000.0
2006-05-09 21:24:00,1.86587,1.86587,1.86573,1.86573,199900001.0
2006-05-09 21:25:00,1.86575,1.86589,1.86575,1.86589,91200000.0
2006-05-09 21:26:00,1.86595,1.86595,1.86595,1.86595,18400000.0
2006-05-09 21:27:00,1.86592,1.86592,1.86568,1.86568,121100000.0
2006-05-09 21:28:00,1.86568,1.86577,1.86567,1.86577,218400002.0
2006-05-09 21:29:00,1.86575,1.86575,1.86575,1.86575,29699999.0
2006-05-09 21:30:00,1.86575,1.86575,1.86566,1.86566,77500000.0
2006-05-09 21:31:00,1.8657,1.8657,1.86565,1.8657,31300000.0
2006-05-09 21:32:00,1.8657,1.86573,1.86558,1.86566,262300001.0
2006-05-09 21:33:00,1.86566,1.86571,1.8656,1.86568,342200006.0
2006-05-09 21:34:00,1.86572,1.86575,1.86562,1.86562,184199999.0
2006-05-09 21:35:00,1.86567,1.86571,1.86565,1.86565,36399999.0
2006-05-09 21:36:00,1.86565,1.8657,1.86558,1.86558,160899998.0
2006-05-09 21:37:00,1.86559,1.8657,1.86559,1.8657,226399998.0
2006-05-09 21:38:00,1.86566,1.86567,1.86556,1.86556,131800001.0
2006-05-09 21:39:00,1.86565,1.86566,1.86564,1.86565,7500000.0
2006-05-09 21:40:00,1.86562,1.86563,1.86557,1.8656,229999999.0
2006-05-09 21:41:00,1.86564,1.86575,1.86564,1.86567,130000001.0
2006-05-09 21:42:00,1.86568,1.86577,1.86568,1.8657,170699995.0
2006-05-09 21:43:00,1.86563,1.86563,1.86553,1.86555,75300000.0
2006-05-09 21:44:00,1.86556,1.8656,1.86556,1.86557,127299998.0
2006-05-09 21:45:00,1.86557,1.86562,1.86557,1.86557,68299998.0
2006-05-09 21:46:00,1.86554,1.86554,1.86547,1.8655,147300002.0
2006-05-09 21:47:00,1.86549,1.86552,1.86544,1.86548,137900001.0
2006-05-09 21:48:00,1.86544,1.86546,1.86529,1.8654,99200001.0
2006-05-09 21:49:00,1.86536,1.86546,1.86536,1.86546,117300003.0
2006-05-09 21:50:00,1.86546,1.86546,1.86541,1.86541,28700000.0
2006-05-09 21:51:00,1.8654,1.86543,1.86536,1.86543,232500002.0
2006-05-09 21:52:00,1.86546,1.86546,1.86533,1.86543,86099999.0
2006-05-09 21:53:00,1.86544,1.86544,1.86535,1.86535,46000000.0
2006-05-09 21:54:00,1.86542,1.86548,1.86535,1.86535,66000000.0
2006-05-09 21:55:00,1.86537,1.86547,1.86532,1.86536,275699999.0
2006-05-09 21:56:00,1.86528,1.86539,1.86526,1.86532,77800000.0
2006-05-09 21:57:00,1.86528,1.86528,1.8652,1.8652,98799999.0
2006-05-09 21:58:00,1.86513,1.86513,1.86495,1.86502,67200000.0
2006-05-09 21:59:00,1.865,1.86506,1.86492,1.86493,415400000.0
2006-05-09 22:00:00,1.86501,1.86509,1.86501,1.86503,131100002.0
2006-05-09 22:01:00,1.86503,1.86503,1.86495,1.86496,131200002.0
2006-05-09 22:02:00,1.86497,1.86504,1.86491,1.86504,161600000.0
2006-05-09 22:03:00,1.86497,1.86499,1.8649,1.86499,70899999.0
2006-05-09 22:04:00,1.86497,1.86505,1.86497,1.865,217799999.0
2006-05-09 22:05:00,1.865,1.865,1.86495,1.865,147700001.0
2006-05-09 22:06:00,1.865,1.86505,1.865,1.865,15800000.0
2006-05-09 22:07:00,1.86507,1.86512,1.86503,1.86503,100000001.0
2006-05-09 22:08:00,1.86502,1.86513,1.86498,1.86513,92299999.0
2006-05-09 22:09:00,1.8652,1.8652,1.8652,1.8652,12000000.0
2006-05-09 22:10:00,1.8652,1.86532,1.86507,1.86532,72400000.0
2006-05-09 22:11:00,1.86529,1.86537,1.86521,1.86535,26300000.0
2006-05-09 22:12:00,1.86537,1.86537,1.86526,1.86534,105000000.0
2006-05-09 22:13:00,1.86538,1.86538,1.86533,1.86533,75899999.0
2006-05-09 22:14:00,1.86529,1.86529,1.86527,1.86529,72000000.0
2006-05-09 22:15:00,1.86532,1.86532,1.86507,1.86517,231500003.0
2006-05-09 22:16:00,1.8652,1.86533,1.86517,1.86522,228600001.0
2006-05-09 22:17:00,1.86514,1.86528,1.86509,1.86528,13500000.0
2006-05-09 22:18:00,1.8653,1.8653,1.8652,1.8652,69300000.0
2006-05-09 22:19:00,1.8652,1.86525,1.8652,1.86525,54699999.0
2006-05-09 22:20:00,1.86525,1.8653,1.86522,1.86522,41100000.0
2006-05-09 22:21:00,1.86523,1.86523,1.86512,1.86515,104000002.0
2006-05-09 22:22:00,1.86515,1.8652,1.86511,1.86511,89600001.0
2006-05-09 22:23:00,1.86503,1.86514,1.8648,1.8648,162199997.0
2006-05-09 22:24:00,1.86478,1.86478,1.86469,1.86478,96200002.0
2006-05-09 22:25:00,1.86485,1.86489,1.86483,1.86483,61600000.0
2006-05-09 22:26:00,1.86485,1.86493,1.86485,1.86493,9700000.0
2006-05-09 22:27:00,1.86488,1.86496,1.86479,1.86496,58700001.0
2006-05-09 22:28:00,1.86505,1.86505,1.86495,1.865,48500000.0
2006-05-09 22:29:00,1.86498,1.86504,1.86484,1.86486,224699999.0
2006-05-09 22:30:00,1.86492,1.86506,1.86492,1.86502,74500000.0
2006-05-09 22:31:00,1.86506,1.8651,1.86505,1.8651,84199999.0
2006-05-09 22:32:00,1.86508,1.86516,1.86505,1.86505,196499999.0
2006-05-09 22:33:00,1.86505,1.86515,1.86505,1.8651,82400000.0
2006-05-09 22:34:00,1.86515,1.8653,1.86514,1.86527,201550000.0
2006-05-09 22:35:00,1.86534,1.86544,1.86534,1.86544,69500001.0
2006-05-09 22:36:00,1.86543,1.86543,1.86534,1.86534,48600001.0
2006-05-09 22:37:00,1.86545,1.86545,1.8654,1.8654,118800000.0
2006-05-09 22:38:00,1.86535,1.86545,1.86535,1.86542,37699999.0
2006-05-09 22:39:00,1.8654,1.8654,1.8654,1.8654,35799999.0
2006-05-09 22:40:00,1.86546,1.86582,1.86546,1.86582,79100000.0
2006-05-09 22:41:00,1.86585,1.86598,1.86572,1.86598,59599999.0
2006-05-09 22:42:00,1.86595,1.86599,1.86573,1.86599,33799999.0
2006-05-09 22:43:00,1.86593,1.86593,1.86568,1.86582,74400000.0
2006-05-09 22:44:00,1.86594,1.86608,1.86594,1.86608,154300003.0
2006-05-09 22:45:00,1.86613,1.86615,1.8661,1.86615,60800000.0
2006-05-09 22:46:00,1.86615,1.8662,1.86615,1.86615,55900001.0
2006-05-09 22:47:00,1.86616,1.86638,1.86609,1.86638,137799999.0
2006-05-09 22:48:00,1.86636,1.86636,1.86626,1.86626,24700000.0
2006-05-09 22:49:00,1.86644,1.86659,1.86632,1.86633,67300000.0
2006-05-09 22:50:00,1.86631,1.86633,1.86619,1.86622,47099999.0
2006-05-09 22:51:00,1.86625,1.86648,1.86625,1.86648,52399998.0
2006-05-09 22:52:00,1.8667,1.86674,1.86661,1.86669,52000000.0
2006-05-09 22:53:00,1.86674,1.86687,1.86656,1.86672,48400001.0
2006-05-09 22:54:00,1.86669,1.86669,1.86655,1.86655,60200000.0
2006-05-09 22:55:00,1.86653,1.8669,1.86653,1.86683,94299998.0
2006-05-09 22:56:00,1.86678,1.86678,1.86658,1.86672,50500000.0
2006-05-09 22:57:00,1.86686,1.86696,1.8668,1.8668,76000000.0
2006-05-09 22:58:00,1.86661,1.86694,1.86661,1.86694,75799999.0
2006-05-09 22:59:00,1.867,1.867,1.8669,1.86695,146600001.0
2006-05-09 23:00:00,1.8669,1.8669,1.86675,1.86675,39100000.0
2006-05-09 23:01:00,1.86694,1.86702,1.86676,1.86687,109500002.0
2006-05-09 23:02:00,1.86676,1.86694,1.86666,1.86686,51600000.0
2006-05-09 23:03:00,1.86697,1.86701,1.86675,1.86693,45200000.0
2006-05-09 23:04:00,1.86686,1.86735,1.86676,1.86733,53100001.0
2006-05-09 23:05:00,1.86703,1.8672,1.86688,1.86703,21400000.0
2006-05-09 23:06:00,1.86683,1.86695,1.86674,1.86692,44800000.0
2006-05-09 23:07:00,1.86688,1.86717,1.86675,1.86698,121499999.0
2006-05-09 23:08:00,1.86675,1.86693,1.86659,1.86686,63299999.0
2006-05-09 23:09:00,1.8669,1.8671,1.86668,1.86678,55599999.0
2006-05-09 23:10:00,1.867,1.867,1.86655,1.86691,122100002.0
2006-05-09 23:11:00,1.8668,1.86705,1.86666,1.86691,110600001.0
2006-05-09 23:12:00,1.86687,1.867,1.86666,1.86672,62399998.0
2006-05-09 23:13:00,1.86695,1.86701,1.86668,1.86689,102200000.0
2006-05-09 23:14:00,1.86675,1.86693,1.86657,1.86676,92500000.0
2006-05-09 23:15:00,1.86665,1.8668,1.86656,1.86673,82300001.0
2006-05-09 23:16:00,1.8667,1.86691,1.86666,1.86681,46799999.0
2006-05-09 23:17:00,1.86666,1.86677,1.86665,1.86671,94800001.0
2006-05-09 23:18:00,1.86677,1.8669,1.86656,1.86677,83300000.0
2006-05-09 23:19:00,1.86645,1.86679,1.86641,1.86661,89000000.0
2006-05-09 23:20:00,1.86682,1.86691,1.86641,1.86645,70500000.0
2006-05-09 23:21:00,1.86653,1.86689,1.86644,1.86687,55900000.0
2006-05-09 23:22:00,1.86661,1.86673,1.86631,1.86631,65900000.0
2006-05-09 23:23:00,1.86618,1.86648,1.86605,1.86633,18400000.0
2006-05-09 23:24:00,1.8664,1.86655,1.866,1.86614,109700000.0
2006-05-09 23:25:00,1.86613,1.8663,1.86613,1.86623,75699999.0
2006-05-09 23:26:00,1.86675,1.86675,1.86663,1.86663,28899999.0
2006-05-09 23:27:00,1.86636,1.86637,1.86636,1.86636,14600000.0
2006-05-09 23:28:00,1.86625,1.86625,1.86625,1.86625,24299999.0
2006-05-09 23:29:00,1.86635,1.86635,1.8663,1.86633,62100000.0
2006-05-09 23:30:00,1.86632,1.86632,1.86625,1.86629,42500001.0
2006-05-09 23:31:00,1.86616,1.86632,1.86616,1.86628,80899999.0
2006-05-09 23:32:00,1.86625,1.86639,1.86619,1.86624,83999998.0
2006-05-09 23:33:00,1.86634,1.86646,1.86634,1.86635,41399999.0
2006-05-09 23:34:00,1.86643,1.8667,1.86643,1.86653,32200000.0
2006-05-09 23:35:00,1.86662,1.86677,1.86662,1.86668,56300000.0
2006-05-09 23:36:00,1.86675,1.86675,1.86675,1.86675,700000.0
2006-05-09 23:37:00,1.86675,1.86675,1.86675,1.86675,18200000.0
2006-05-09 23:38:00,1.8667,1.86688,1.8667,1.86671,32500000.0
2006-05-09 23:39:00,1.86665,1.86665,1.86665,1.86665,6400000.0
2006-05-09 23:40:00,1.86665,1.86665,1.8666,1.86665,13000000.0
2006-05-09 23:41:00,1.86658,1.86658,1.86658,1.86658,600000.0
2006-05-09 23:42:00,1.86667,1.86673,1.86665,1.86673,32499999.0
2006-05-09 23:43:00,1.86668,1.86675,1.86666,1.86666,93099999.0
2006-05-09 23:44:00,1.8666,1.8666,1.8666,1.8666,7100000.0
2006-05-09 23:45:00,1.86663,1.86663,1.86645,1.86659,32700000.0
2006-05-09 23:46:00,1.86651,1.86651,1.86644,1.86644,9000000.0
2006-05-09 23:47:00,1.86644,1.86649,1.86631,1.86649,131600000.0
2006-05-09 23:48:00,1.86657,1.86663,1.86653,1.86663,62100000.0
2006-05-09 23:49:00,1.86668,1.86676,1.86662,1.86662,82700000.0
2006-05-09 23:50:00,1.8666,1.86665,1.8666,1.8666,31500000.0
2006-05-09 23:51:00,1.86658,1.8666,1.86658,1.8666,5200000.0
2006-05-09 23:52:00,1.8666,1.8666,1.8666,1.8666,2800000.0
2006-05-09 23:53:00,1.8666,1.8666,1.8666,1.8666,2400000.0
2006-05-09 23:54:00,1.86669,1.86669,1.86661,1.86661,3500000.0
2006-05-09 23:55:00,1.8667,1.8667,1.8667,1.8667,28600000.0
2006-05-09 23:56:00,1.8667,1.86675,1.8667,1.86675,12300000.0
2006-05-09 23:57:00,1.8667,1.8667,1.8667,1.8667,26800000.0
2006-05-09 23:58:00,1.86672,1.86672,1.86661,1.86661,21700000.0
2006-05-09 23:59:00,1.86669,1.8668,1.86669,1.8668,35100000.0
2006-05-10 00:00:00,1.86682,1.86685,1.86682,1.86685,13200000.0
2006-05-10 00:01:00,1.8668,1.8668,1.8668,1.8668,7900000.0
2006-05-10 00:02:00,1.8668,1.8668,1.8668,1.8668,42600000.0
2006-05-10 00:03:00,1.8668,1.86685,1.86675,1.86685,84100000.0
2006-05-10 00:04:00,1.86675,1.8668,1.86675,1.8668,26400000.0
2006-05-10 00:05:00,1.86685,1.86685,1.86685,1.86685,17900000.0
2006-05-10 00:06:00,1.86678,1.86678,1.86672,1.86672,10000000.0
2006-05-10 00:07:00,1.86657,1.8667,1.86647,1.86647,34800000.0
2006-05-10 00:08:00,1.8665,1.8666,1.86647,1.86648,54099998.0
2006-05-10 00:09:00,1.86635,1.86635,1.86598,1.86599,40100000.0
2006-05-10 00:10:00,1.86602,1.86603,1.86593,1.86603,55600000.0
2006-05-10 00:11:00,1.86605,1.86605,1.866,1.866,10800000.0
2006-05-10 00:12:00,1.86607,1.86607,1.86607,1.86607,29500000.0
2006-05-10 00:13:00,1.86598,1.86605,1.86598,1.866,47800000.0
2006-05-10 00:14:00,1.866,1.866,1.86595,1.866,62500001.0
2006-05-10 00:15:00,1.86601,1.86601,1.86592,1.86592,18000000.0
2006-05-10 00:16:00,1.86598,1.86598,1.86583,1.86585,45399999.0
2006-05-10 00:17:00,1.8659,1.86595,1.8659,1.86595,5400000.0
2006-05-10 00:18:00,1.86595,1.86595,1.86595,1.86595,25199999.0
2006-05-10 00:19:00,1.86593,1.86593,1.86579,1.86582,35900001.0
2006-05-10 00:20:00,1.86578,1.86582,1.86578,1.86582,10200000.0
2006-05-10 00:21:00,1.8658,1.8658,1.8658,1.8658,18100000.0
2006-05-10 00:22:00,1.86577,1.86585,1.86577,1.86585,36000000.0
2006-05-10 00:23:00,1.86587,1.86587,1.8658,1.86585,30500000.0
2006-05-10 00:24:00,1.86578,1.86585,1.86578,1.86578,23600000.0
2006-05-10 00:25:00,1.8657,1.86585,1.8657,1.8657,44200000.0
2006-05-10 00:26:00,1.8658,1.86585,1.86577,1.8658,81000000.0
2006-05-10 00:27:00,1.86572,1.86585,1.86572,1.8658,9900000.0
2006-05-10 00:28:00,1.86585,1.86585,1.8657,1.86578,49100000.0
2006-05-10 00:29:00,1.86575,1.86587,1.86575,1.86585,88700000.0
2006-05-10 00:30:00,1.866,1.86605,1.866,1.86605,9300000.0
2006-05-10 00:31:00,1.86618,1.86618,1.86597,1.86597,31499999.0
2006-05-10 00:32:00,1.86592,1.86602,1.86592,1.86597,30400000.0
2006-05-10 00:33:00,1.86591,1.86591,1.86589,1.86589,9500000.0
2006-05-10 00:34:00,1.86585,1.86585,1.86582,1.86582,9800000.0
2006-05-10 00:35:00,1.86582,1.86582,1.8658,1.8658,31300001.0
2006-05-10 00:36:00,1.86578,1.86587,1.86577,1.86587,49300000.0
2006-05-10 00:37:00,1.86583,1.86593,1.86581,1.86592,88300004.0
2006-05-10 00:38:00,1.86583,1.86583,1.86579,1.86579,3400000.0
2006-05-10 00:39:00,1.86585,1.86585,1.8658,1.8658,52700000.0
2006-05-10 00:40:00,1.86585,1.86585,1.86585,1.86585,11600000.0
2006-05-10 00:41:00,1.86582,1.86585,1.8658,1.86585,40600000.0
2006-05-10 00:42:00,1.8658,1.86585,1.86572,1.8658,71100000.0
2006-05-10 00:43:00,1.86585,1.86585,1.8658,1.8658,38500000.0
2006-05-10 00:44:00,1.86582,1.86585,1.86577,1.8658,78199999.0
2006-05-10 00:45:00,1.8658,1.86585,1.86578,1.86585,20800000.0
2006-05-10 00:46:00,1.86578,1.86587,1.86575,1.86582,79799999.0
2006-05-10 00:47:00,1.8658,1.86585,1.86577,1.86582,32000000.0
2006-05-10 00:48:00,1.8658,1.86582,1.86575,1.86582,44400000.0
2006-05-10 00:49:00,1.86585,1.86599,1.86585,1.86594,24300000.0
2006-05-10 00:50:00,1.86595,1.86595,1.8659,1.8659,17900000.0
2006-05-10 00:51:00,1.86595,1.86607,1.86595,1.86595,58699998.0
2006-05-10 00:52:00,1.866,1.86629,1.866,1.86629,23200000.0
2006-05-10 00:53:00,1.8663,1.86635,1.86625,1.86625,78700000.0
2006-05-10 00:54:00,1.8663,1.86635,1.8663,1.86635,11900000.0
2006-05-10 00:55:00,1.86633,1.8665,1.86633,1.8665,83500000.0
2006-05-10 00:56:00,1.8665,1.8665,1.8665,1.8665,27800001.0
2006-05-10 00:57:00,1.86663,1.86672,1.8666,1.86669,42700000.0
2006-05-10 00:58:00,1.86668,1.86682,1.86667,1.86671,54699999.0
2006-05-10 00:59:00,1.86681,1.86728,1.86681,1.86712,64899999.0
2006-05-10 01:00:00,1.8671,1.86716,1.8671,1.86716,68699998.0
2006-05-10 01:01:00,1.86707,1.86708,1.867,1.86708,21200000.0
2006-05-10 01:02:00,1.86708,1.86715,1.86705,1.86705,40800000.0
2006-05-10 01:03:00,1.86714,1.86714,1.86697,1.86707,77300001.0
2006-05-10 01:04:00,1.86704,1.86711,1.86702,1.86706,57100000.0
2006-05-10 01:05:00,1.86715,1.86715,1.86705,1.8671,48900000.0
2006-05-10 01:06:00,1.86712,1.86726,1.86712,1.86726,53600001.0
2006-05-10 01:07:00,1.86728,1.86731,1.86712,1.86712,37300000.0
2006-05-10 01:08:00,1.86706,1.86717,1.86706,1.86717,21300000.0
2006-05-10 01:09:00,1.8671,1.86715,1.8671,1.86715,109200000.0
2006-05-10 01:10:00,1.86718,1.86718,1.86714,1.86718,50400000.0
2006-05-10 01:11:00,1.8673,1.86734,1.86726,1.86726,80299999.0
2006-05-10 01:12:00,1.86716,1.8672,1.86713,1.86713,57300000.0
2006-05-10 01:13:00,1.86722,1.86735,1.86693,1.86693,84899999.0
2006-05-10 01:14:00,1.86703,1.86703,1.867,1.86703,40000000.0
2006-05-10 01:15:00,1.867,1.86701,1.86689,1.86698,57599999.0
2006-05-10 01:16:00,1.86698,1.86699,1.86693,1.86693,43300000.0
2006-05-10 01:17:00,1.86686,1.86686,1.86673,1.8668,18900000.0
2006-05-10 01:18:00,1.86687,1.86691,1.86677,1.86679,27200000.0
2006-05-10 01:19:00,1.86668,1.8667,1.86668,1.8667,8900000.0
2006-05-10 01:20:00,1.8667,1.86675,1.8667,1.86675,32500000.0
2006-05-10 01:21:00,1.86665,1.8667,1.86665,1.8667,30800001.0
2006-05-10 01:22:00,1.86654,1.86658,1.86654,1.86658,4400000.0
2006-05-10 01:23:00,1.86658,1.86667,1.86658,1.86667,24000000.0
2006-05-10 01:24:00,1.8667,1.86675,1.8667,1.86672,39800000.0
2006-05-10 01:25:00,1.86666,1.86666,1.86648,1.86657,52700000.0
2006-05-10 01:26:00,1.86658,1.86658,1.86622,1.86622,20000000.0
2006-05-10 01:27:00,1.86613,1.86629,1.86613,1.8662,44100000.0
2006-05-10 01:28:00,1.8661,1.86615,1.866,1.866,81500001.0
2006-05-10 01:29:00,1.86613,1.86626,1.86605,1.86622,89800001.0
2006-05-10 01:30:00,1.8662,1.8662,1.86579,1.86579,29700000.0
2006-05-10 01:31:00,1.86587,1.86596,1.86587,1.86595,27200000.0
2006-05-10 01:32:00,1.86602,1.86602,1.86591,1.86593,37100000.0
2006-05-10 01:33:00,1.86605,1.86608,1.86598,1.86605,63400000.0
2006-05-10 01:34:00,1.86604,1.86604,1.86591,1.86599,19900000.0
2006-05-10 01:35:00,1.8659,1.8659,1.8659,1.8659,35100000.0
2006-05-10 01:36:00,1.86597,1.86603,1.86597,1.86603,29600000.0
2006-05-10 01:37:00,1.86603,1.86605,1.86598,1.86603,47500000.0
2006-05-10 01:38:00,1.866,1.86607,1.866,1.866,76000001.0
2006-05-10 01:39:00,1.86603,1.86603,1.86594,1.86597,34600000.0
2006-05-10 01:40:00,1.86592,1.86592,1.8659,1.8659,25100000.0
2006-05-10 01:41:00,1.86592,1.86592,1.86576,1.8658,86699999.0
2006-05-10 01:42:00,1.86575,1.86575,1.86552,1.8656,81700000.0
2006-05-10 01:43:00,1.86563,1.86573,1.86563,1.86573,21600000.0
2006-05-10 01:44:00,1.86552,1.86552,1.86545,1.86545,19300000.0
2006-05-10 01:45:00,1.86533,1.86533,1.86513,1.86519,39000000.0
2006-05-10 01:46:00,1.86519,1.86519,1.8651,1.86511,34200000.0
2006-05-10 01:47:00,1.86515,1.86515,1.8651,1.8651,23000001.0
2006-05-10 01:48:00,1.8651,1.86515,1.86505,1.86515,61100000.0
2006-05-10 01:49:00,1.8651,1.8651,1.8651,1.8651,27699999.0
2006-05-10 01:50:00,1.86518,1.86518,1.86512,1.86512,3900000.0
2006-05-10 01:51:00,1.8652,1.8652,1.86515,1.8652,51600000.0
2006-05-10 01:52:00,1.8652,1.86525,1.86518,1.8652,43100000.0
2006-05-10 01:53:00,1.8652,1.86525,1.8652,1.86525,43299999.0
2006-05-10 01:54:00,1.86515,1.86525,1.86515,1.8652,14100000.0
2006-05-10 01:55:00,1.86523,1.86532,1.86523,1.86528,5200000.0
2006-05-10 01:56:00,1.86536,1.86572,1.86536,1.86572,54900001.0
2006-05-10 01:57:00,1.86583,1.86622,1.86583,1.86622,24100000.0
2006-05-10 01:58:00,1.86621,1.86621,1.86577,1.866,35500001.0
2006-05-10 01:59:00,1.86597,1.86597,1.86584,1.86584,42700001.0
2006-05-10 02:00:00,1.8659,1.86603,1.8659,1.866,68300001.0
2006-05-10 02:01:00,1.8659,1.86593,1.8659,1.8659,75399999.0
2006-05-10 02:02:00,1.86587,1.8659,1.86587,1.86587,24000000.0
2006-05-10 02:03:00,1.86593,1.86603,1.86593,1.86603,52800000.0
2006-05-10 02:04:00,1.86596,1.86598,1.86584,1.86584,48200001.0
2006-05-10 02:05:00,1.8658,1.8658,1.86551,1.86564,70100001.0
2006-05-10 02:06:00,1.86558,1.86558,1.8654,1.86553,58500002.0
2006-05-10 02:07:00,1.86558,1.86561,1.86553,1.86553,56999999.0
2006-05-10 02:08:00,1.86546,1.86548,1.86527,1.86548,64200000.0
2006-05-10 02:09:00,1.86552,1.86552,1.86544,1.86545,93600001.0
2006-05-10 02:10:00,1.86549,1.86568,1.86549,1.86553,53100000.0
2006-05-10 02:11:00,1.86557,1.8656,1.86541,1.86549,53400001.0
2006-05-10 02:12:00,1.86533,1.86533,1.86517,1.86517,106299998.0
2006-05-10 02:13:00,1.86512,1.86512,1.86486,1.865,81000000.0
2006-05-10 02:14:00,1.86509,1.86532,1.86508,1.86532,55800000.0
2006-05-10 02:15:00,1.86532,1.86532,1.86512,1.86519,14900000.0
2006-05-10 02:16:00,1.86513,1.86513,1.86501,1.86501,42000000.0
2006-05-10 02:17:00,1.86503,1.86503,1.86491,1.86491,13400000.0
2006-05-10 02:18:00,1.86487,1.86493,1.8648,1.86493,82799999.0
2006-05-10 02:19:00,1.86492,1.86499,1.86486,1.86489,31700000.0
2006-05-10 02:20:00,1.86487,1.86502,1.86487,1.86498,74700000.0
2006-05-10 02:21:00,1.86499,1.86501,1.86493,1.86493,62000001.0
2006-05-10 02:22:00,1.86485,1.86499,1.86485,1.86488,75400000.0
2006-05-10 02:23:00,1.86485,1.86487,1.86479,1.86487,62300000.0
2006-05-10 02:24:00,1.8649,1.86495,1.8649,1.8649,68600001.0
2006-05-10 02:25:00,1.86488,1.86501,1.86488,1.86492,88970001.0
2006-05-10 02:26:00,1.86494,1.86511,1.86484,1.86507,62300000.0
2006-05-10 02:27:00,1.865,1.86506,1.86492,1.86505,72500000.0
2006-05-10 02:28:00,1.865,1.86515,1.86487,1.86487,45000000.0
2006-05-10 02:29:00,1.8649,1.86505,1.8649,1.86505,57900000.0
2006-05-10 02:30:00,1.86503,1.86517,1.86503,1.86517,45499999.0
2006-05-10 02:31:00,1.86514,1.86514,1.86476,1.86511,57699999.0
2006-05-10 02:32:00,1.86517,1.86538,1.86517,1.86524,97100002.0
2006-05-10 02:33:00,1.86521,1.8653,1.86512,1.86512,82000001.0
2006-05-10 02:34:00,1.86511,1.8652,1.86511,1.86516,55100000.0
2006-05-10 02:35:00,1.8652,1.86527,1.8652,1.86527,19200000.0
2006-05-10 02:36:00,1.86532,1.86538,1.8653,1.86538,87499999.0
2006-05-10 02:37:00,1.86543,1.86561,1.86543,1.86547,78700000.0
2006-05-10 02:38:00,1.8654,1.86562,1.8654,1.86562,24000000.0
2006-05-10 02:39:00,1.86565,1.86572,1.86554,1.86572,127400001.0
2006-05-10 02:40:00,1.86568,1.86586,1.86565,1.86583,58800000.0
2006-05-10 02:41:00,1.86589,1.86607,1.86589,1.866,88300000.0
2006-05-10 02:42:00,1.86602,1.8661,1.86599,1.86599,46500000.0
2006-05-10 02:43:00,1.8659,1.86597,1.8659,1.86592,37599999.0
2006-05-10 02:44:00,1.86585,1.86599,1.86576,1.86578,72000000.0
2006-05-10 02:45:00,1.86593,1.86596,1.86589,1.86592,30450000.0
2006-05-10 02:46:00,1.86588,1.86598,1.86588,1.86588,99299999.0
2006-05-10 02:47:00,1.86595,1.86595,1.8659,1.8659,12500000.0
2006-05-10 02:48:00,1.86588,1.86588,1.86563,1.86574,48000000.0
2006-05-10 02:49:00,1.86564,1.86569,1.86546,1.86569,50500000.0
2006-05-10 02:50:00,1.86565,1.86566,1.86562,1.86566,90400002.0
2006-05-10 02:51:00,1.86562,1.86563,1.86551,1.86551,58500000.0
2006-05-10 02:52:00,1.86542,1.86546,1.86532,1.86532,81200000.0
2006-05-10 02:53:00,1.86533,1.86539,1.86524,1.8653,76899999.0
2006-05-10 02:54:00,1.8652,1.86528,1.86498,1.86521,24500000.0
2006-05-10 02:55:00,1.865,1.86515,1.86478,1.86501,67200000.0
2006-05-10 02:56:00,1.86508,1.86522,1.86506,1.86518,67100000.0
2006-05-10 02:57:00,1.86528,1.86533,1.86523,1.86527,59600000.0
2006-05-10 02:58:00,1.86535,1.86537,1.86532,1.86537,45999998.0
2006-05-10 02:59:00,1.86538,1.86538,1.86532,1.86532,13800000.0
2006-05-10 03:00:00,1.8654,1.86541,1.8653,1.8653,59600002.0
2006-05-10 03:01:00,1.86535,1.8654,1.86532,1.86532,40099999.0
2006-05-10 03:02:00,1.86522,1.86524,1.8652,1.8652,49400000.0
2006-05-10 03:03:00,1.86523,1.86523,1.86509,1.86521,46900000.0
2006-05-10 03:04:00,1.86525,1.86525,1.8652,1.86523,52100000.0
2006-05-10 03:05:00,1.86519,1.86533,1.86519,1.8653,49000000.0
2006-05-10 03:06:00,1.86528,1.86546,1.86528,1.86542,95199998.0
2006-05-10 03:07:00,1.86552,1.86559,1.86542,1.86542,41200000.0
2006-05-10 03:08:00,1.86528,1.86529,1.86516,1.86526,108300000.0
2006-05-10 03:09:00,1.8653,1.8653,1.86511,1.86524,70899999.0
2006-05-10 03:10:00,1.8653,1.86536,1.86514,1.86514,58600000.0
2006-05-10 03:11:00,1.865,1.865,1.86485,1.86485,19300000.0
2006-05-10 03:12:00,1.86475,1.86475,1.86459,1.86475,60900000.0
2006-05-10 03:13:00,1.86483,1.86483,1.86467,1.8647,80200001.0
2006-05-10 03:14:00,1.86475,1.86488,1.86475,1.86478,76400000.0
2006-05-10 03:15:00,1.86495,1.86505,1.86495,1.86505,69600000.0
2006-05-10 03:16:00,1.86498,1.86498,1.86482,1.86484,87699998.0
2006-05-10 03:17:00,1.8648,1.86485,1.8648,1.86485,89199999.0
2006-05-10 03:18:00,1.86485,1.86508,1.86485,1.86508,53899999.0
2006-05-10 03:19:00,1.86505,1.86509,1.86504,1.86504,38399999.0
2006-05-10 03:20:00,1.86498,1.86515,1.86496,1.86509,96399999.0
2006-05-10 03:21:00,1.86517,1.86523,1.86517,1.86523,15400000.0
2006-05-10 03:22:00,1.86526,1.86543,1.86519,1.86519,72500000.0
2006-05-10 03:23:00,1.86522,1.86522,1.86504,1.86517,41400000.0
2006-05-10 03:24:00,1.86527,1.86538,1.86527,1.86538,18000000.0
2006-05-10 03:25:00,1.8652,1.86525,1.86517,1.8652,27150001.0
2006-05-10 03:26:00,1.86518,1.86523,1.86514,1.86517,99799998.0
2006-05-10 03:27:00,1.86508,1.86536,1.86506,1.86533,61700001.0
2006-05-10 03:28:00,1.86532,1.86548,1.86508,1.8651,86100001.0
2006-05-10 03:29:00,1.86523,1.86523,1.86522,1.86522,28100000.0
2006-05-10 03:30:00,1.86529,1.86533,1.86525,1.86533,47899999.0
2006-05-10 03:31:00,1.8653,1.8653,1.86525,1.86528,41299999.0
2006-05-10 03:32:00,1.86533,1.86539,1.86529,1.86537,72000000.0
2006-05-10 03:33:00,1.86523,1.86537,1.86521,1.86528,53500000.0
2006-05-10 03:34:00,1.86537,1.86538,1.86537,1.86538,13600000.0
2006-05-10 03:35:00,1.86547,1.86547,1.86543,1.86543,18400000.0
2006-05-10 03:36:00,1.86537,1.86545,1.86537,1.8654,55000000.0
2006-05-10 03:37:00,1.86549,1.86549,1.86546,1.86546,4800000.0
2006-05-10 03:38:00,1.8655,1.86558,1.86545,1.86545,34600000.0
2006-05-10 03:39:00,1.86558,1.86577,1.86558,1.8657,21900000.0
2006-05-10 03:40:00,1.86575,1.86575,1.86568,1.86575,34900000.0
2006-05-10 03:41:00,1.86568,1.86568,1.86568,1.86568,10700000.0
2006-05-10 03:42:00,1.86565,1.86575,1.86565,1.8657,47700000.0
2006-05-10 03:43:00,1.86566,1.86581,1.86566,1.86573,112199996.0
2006-05-10 03:44:00,1.86577,1.86583,1.86577,1.86583,2600000.0
2006-05-10 03:45:00,1.86584,1.86584,1.86576,1.86584,40300000.0
2006-05-10 03:46:00,1.8658,1.86587,1.86575,1.86575,63600001.0
2006-05-10 03:47:00,1.86582,1.86601,1.86581,1.86601,31800000.0
2006-05-10 03:48:00,1.866,1.86605,1.86595,1.86605,88400001.0
2006-05-10 03:49:00,1.86605,1.86621,1.86605,1.86616,49100000.0
2006-05-10 03:50:00,1.8661,1.8661,1.86608,1.86608,7500000.0
2006-05-10 03:51:00,1.86609,1.86613,1.86604,1.86609,50900000.0
2006-05-10 03:52:00,1.86602,1.86604,1.86588,1.866,100200000.0
2006-05-10 03:53:00,1.86602,1.86619,1.86602,1.86606,109099998.0
2006-05-10 03:54:00,1.86602,1.86602,1.86588,1.86588,62800000.0
2006-05-10 03:55:00,1.86588,1.866,1.86588,1.86597,47300000.0
2006-05-10 03:56:00,1.86597,1.86604,1.86588,1.86604,40200001.0
2006-05-10 03:57:00,1.86603,1.86613,1.86597,1.86597,47600000.0
2006-05-10 03:58:00,1.8659,1.86598,1.86585,1.86595,70600000.0
2006-05-10 03:59:00,1.8659,1.86598,1.8659,1.86598,11400000.0
2006-05-10 04:00:00,1.86597,1.86602,1.86592,1.86592,72099999.0
2006-05-10 04:01:00,1.86589,1.86596,1.86589,1.86592,59599999.0
2006-05-10 04:02:00,1.86595,1.86595,1.86595,1.86595,25800000.0
2006-05-10 04:03:00,1.86595,1.86604,1.86594,1.86599,120799999.0
2006-05-10 04:04:00,1.86596,1.866,1.86592,1.86592,40700000.0
2006-05-10 04:05:00,1.86592,1.86603,1.86592,1.86603,47399999.0
2006-05-10 04:06:00,1.86597,1.86605,1.86597,1.86599,44000001.0
2006-05-10 04:07:00,1.86602,1.86612,1.86596,1.86596,63200001.0
2006-05-10 04:08:00,1.86605,1.86605,1.86595,1.86605,81399999.0
2006-05-10 04:09:00,1.86605,1.86605,1.86598,1.866,49200000.0
2006-05-10 04:10:00,1.86591,1.86594,1.86591,1.86594,3200000.0
2006-05-10 04:11:00,1.86595,1.86595,1.8659,1.8659,26300000.0
2006-05-10 04:12:00,1.86598,1.86602,1.86592,1.86592,56700000.0
2006-05-10 04:13:00,1.86598,1.86607,1.86594,1.86595,67400000.0
2006-05-10 04:14:00,1.86598,1.86603,1.86589,1.86589,123799998.0
2006-05-10 04:15:00,1.86602,1.86608,1.86602,1.86608,38800000.0
2006-05-10 04:16:00,1.86598,1.86601,1.86592,1.86592,121799999.0
2006-05-10 04:17:00,1.86588,1.8659,1.86588,1.8659,36899999.0
2006-05-10 04:18:00,1.86595,1.86598,1.86595,1.86595,28600000.0
2006-05-10 04:19:00,1.86592,1.86598,1.86592,1.86598,14000000.0
2006-05-10 04:20:00,1.86585,1.86595,1.86585,1.8659,57400001.0
2006-05-10 04:21:00,1.86595,1.86598,1.86595,1.86595,55999998.0
2006-05-10 04:22:00,1.86592,1.86609,1.86592,1.86607,66900001.0
2006-05-10 04:23:00,1.86606,1.86611,1.866,1.866,52500001.0
2006-05-10 04:24:00,1.866,1.86605,1.866,1.866,66699999.0
2006-05-10 04:25:00,1.86596,1.86596,1.86594,1.86594,17600000.0
2006-05-10 04:26:00,1.86595,1.86595,1.86585,1.8659,69899999.0
2006-05-10 04:27:00,1.86597,1.86604,1.86594,1.86597,66100002.0
2006-05-10 04:28:00,1.86587,1.86592,1.86581,1.86592,95700000.0
2006-05-10 04:29:00,1.86595,1.86598,1.86587,1.86595,71300001.0
2006-05-10 04:30:00,1.86589,1.86589,1.86585,1.86585,47499998.0
2006-05-10 04:31:00,1.8658,1.8658,1.8658,1.8658,6800000.0
2006-05-10 04:32:00,1.86582,1.86582,1.86567,1.86567,23200000.0
2006-05-10 04:33:00,1.8657,1.86577,1.86558,1.86558,57000000.0
2006-05-10 04:34:00,1.8657,1.8657,1.86554,1.86561,95699999.0
2006-05-10 04:35:00,1.86558,1.86558,1.86547,1.86553,49600000.0
2006-05-10 04:36:00,1.8655,1.86557,1.86545,1.86555,45900000.0
2006-05-10 04:37:00,1.86558,1.86563,1.86553,1.86553,60599999.0
2006-05-10 04:38:00,1.8655,1.86555,1.8655,1.86555,33999999.0
2006-05-10 04:39:00,1.86549,1.86552,1.8653,1.86552,83300000.0
2006-05-10 04:40:00,1.86556,1.86556,1.86542,1.86542,18400000.0
2006-05-10 04:41:00,1.8654,1.86545,1.8654,1.86545,7400000.0
2006-05-10 04:42:00,1.8654,1.86545,1.86538,1.86538,75800002.0
2006-05-10 04:43:00,1.86537,1.86548,1.86537,1.86539,55500000.0
2006-05-10 04:44:00,1.8653,1.86535,1.86525,1.86525,24700000.0
2006-05-10 04:45:00,1.8653,1.8653,1.86525,1.86525,20700000.0
2006-05-10 04:46:00,1.86535,1.86535,1.8653,1.8653,25499999.0
2006-05-10 04:47:00,1.8653,1.86539,1.86529,1.8653,61400002.0
2006-05-10 04:48:00,1.8653,1.8653,1.86517,1.86524,32800000.0
2006-05-10 04:49:00,1.86522,1.86522,1.86513,1.86521,96099999.0
2006-05-10 04:50:00,1.86525,1.86525,1.86515,1.86515,26300000.0
2006-05-10 04:51:00,1.86518,1.86525,1.86518,1.86518,48200002.0
2006-05-10 04:52:00,1.86521,1.86521,1.86506,1.86509,40400001.0
2006-05-10 04:53:00,1.86516,1.86525,1.86516,1.86522,48000000.0
2006-05-10 04:54:00,1.86515,1.86533,1.86515,1.86527,29000000.0
2006-05-10 04:55:00,1.86523,1.86535,1.86523,1.86535,42900000.0
2006-05-10 04:56:00,1.8653,1.8653,1.8653,1.8653,13600000.0
2006-05-10 04:57:00,1.8653,1.86532,1.8652,1.86532,47800000.0
2006-05-10 04:58:00,1.86526,1.86536,1.86526,1.8653,55500001.0
2006-05-10 04:59:00,1.86532,1.86532,1.86532,1.86532,9900000.0
2006-05-10 05:00:00,1.86533,1.86533,1.86528,1.86529,45100000.0
2006-05-10 05:01:00,1.86525,1.86525,1.86525,1.86525,800000.0
2006-05-10 05:02:00,1.86528,1.86528,1.86528,1.86528,25000000.0
2006-05-10 05:03:00,1.8652,1.8652,1.86517,1.86517,2700000.0
2006-05-10 05:04:00,1.86511,1.86511,1.86504,1.86504,11800000.0
2006-05-10 05:05:00,1.86512,1.86518,1.86512,1.86518,18999999.0
2006-05-10 05:06:00,1.86517,1.86525,1.86517,1.8652,61400000.0
2006-05-10 05:07:00,1.86517,1.86523,1.86508,1.86519,55700000.0
2006-05-10 05:08:00,1.8652,1.8652,1.8652,1.8652,29699999.0
2006-05-10 05:09:00,1.86522,1.86528,1.86505,1.86505,34099999.0
2006-05-10 05:10:00,1.86501,1.86501,1.86494,1.86494,25400000.0
2006-05-10 05:11:00,1.8649,1.8649,1.8649,1.8649,26700001.0
2006-05-10 05:12:00,1.86495,1.86495,1.86495,1.86495,15400000.0
2006-05-10 05:13:00,1.86493,1.86507,1.86488,1.86492,109799999.0
2006-05-10 05:14:00,1.86488,1.86504,1.86488,1.86499,70000001.0
2006-05-10 05:15:00,1.86501,1.86501,1.86491,1.86498,67299999.0
2006-05-10 05:16:00,1.86497,1.86505,1.86495,1.865,24700000.0
2006-05-10 05:17:00,1.86505,1.86507,1.86495,1.86503,41300000.0
2006-05-10 05:18:00,1.86507,1.86515,1.86505,1.86508,34500000.0
2006-05-10 05:19:00,1.86502,1.86513,1.86502,1.8651,73200002.0
2006-05-10 05:20:00,1.86507,1.86515,1.86507,1.8651,32500000.0
2006-05-10 05:21:00,1.8651,1.86518,1.86508,1.8651,33800000.0
2006-05-10 05:22:00,1.86512,1.86512,1.865,1.865,90700000.0
2006-05-10 05:23:00,1.86506,1.86506,1.86506,1.86506,27799999.0
2006-05-10 05:24:00,1.86505,1.8651,1.86505,1.8651,50299998.0
2006-05-10 05:25:00,1.8651,1.86512,1.86504,1.86512,47999999.0
2006-05-10 05:26:00,1.86511,1.86519,1.86511,1.86519,52900000.0
2006-05-10 05:27:00,1.86518,1.86518,1.86507,1.86507,4300000.0
2006-05-10 05:28:00,1.86508,1.8652,1.86508,1.86516,101300002.0
2006-05-10 05:29:00,1.86524,1.86527,1.8651,1.86514,99099999.0
2006-05-10 05:30:00,1.86513,1.8652,1.86513,1.86517,45200000.0
2006-05-10 05:31:00,1.8651,1.8651,1.86505,1.86505,35999999.0
2006-05-10 05:32:00,1.8651,1.8651,1.86508,1.8651,50500001.0
2006-05-10 05:33:00,1.86512,1.86512,1.86505,1.8651,17500000.0
2006-05-10 05:34:00,1.86513,1.86523,1.86491,1.86517,102199999.0
2006-05-10 05:35:00,1.8651,1.86515,1.8651,1.86515,19400000.0
2006-05-10 05:36:00,1.86507,1.86507,1.86498,1.86499,34100000.0
2006-05-10 05:37:00,1.86487,1.8649,1.86485,1.86485,94399999.0
2006-05-10 05:38:00,1.86495,1.86509,1.86492,1.86492,51400000.0
2006-05-10 05:39:00,1.86494,1.86506,1.8649,1.8649,71900002.0
2006-05-10 05:40:00,1.86497,1.86504,1.86488,1.865,64500000.0
2006-05-10 05:41:00,1.86503,1.86511,1.86488,1.86488,91300000.0
2006-05-10 05:42:00,1.86492,1.86497,1.86492,1.86497,19800000.0
2006-05-10 05:43:00,1.86492,1.86495,1.8649,1.86492,61099999.0
2006-05-10 05:44:00,1.865,1.86507,1.86492,1.86492,34400000.0
2006-05-10 05:45:00,1.86486,1.86505,1.8648,1.865,92899998.0
2006-05-10 05:46:00,1.86512,1.86536,1.86512,1.8653,43800000.0
2006-05-10 05:47:00,1.86528,1.86539,1.86528,1.86535,86400001.0
2006-05-10 05:48:00,1.86535,1.86535,1.8653,1.86535,37900000.0
2006-05-10 05:49:00,1.8653,1.86543,1.86521,1.86535,83600000.0
2006-05-10 05:50:00,1.86527,1.86542,1.86524,1.86524,36800000.0
2006-05-10 05:51:00,1.86527,1.86545,1.86527,1.86536,62000000.0
2006-05-10 05:52:00,1.86528,1.86529,1.86527,1.86527,46999999.0
2006-05-10 05:53:00,1.86522,1.86529,1.86518,1.86529,36100000.0
2006-05-10 05:54:00,1.86532,1.8654,1.86524,1.86536,99200001.0
2006-05-10 05:55:00,1.86538,1.86601,1.86538,1.86601,59999999.0
2006-05-10 05:56:00,1.86591,1.86602,1.86582,1.86602,95199999.0
2006-05-10 05:57:00,1.866,1.86601,1.86589,1.86601,85200000.0
2006-05-10 05:58:00,1.86598,1.86598,1.86577,1.8658,41000000.0
2006-05-10 05:59:00,1.8658,1.8659,1.86579,1.86587,81699999.0
2006-05-10 06:00:00,1.86595,1.86595,1.86585,1.86587,65199999.0
2006-05-10 06:01:00,1.86598,1.86598,1.86591,1.86591,36799999.0
2006-05-10 06:02:00,1.86586,1.86586,1.8657,1.86582,50700000.0
2006-05-10 06:03:00,1.86582,1.86582,1.86564,1.86581,71600000.0
2006-05-10 06:04:00,1.86574,1.86584,1.86546,1.86576,62599999.0
2006-05-10 06:05:00,1.86563,1.86572,1.86553,1.8657,105499997.0
2006-05-10 06:06:00,1.86562,1.86566,1.86554,1.86554,35900000.0
2006-05-10 06:07:00,1.86556,1.86564,1.86548,1.8656,38800000.0
2006-05-10 06:08:00,1.8656,1.86565,1.8656,1.86565,7000000.0
2006-05-10 06:09:00,1.86564,1.86572,1.86563,1.86563,36400000.0
2006-05-10 06:10:00,1.86562,1.8658,1.86562,1.8658,70399999.0
2006-05-10 06:11:00,1.86585,1.86585,1.8658,1.8658,70099999.0
2006-05-10 06:12:00,1.86589,1.86598,1.86588,1.86598,87000002.0
2006-05-10 06:13:00,1.86619,1.86646,1.86619,1.86632,50300000.0
2006-05-10 06:14:00,1.86624,1.86624,1.86611,1.86615,48200000.0
2006-05-10 06:15:00,1.86623,1.86623,1.866,1.86608,77900002.0
2006-05-10 06:16:00,1.86607,1.86624,1.86607,1.86621,144100001.0
2006-05-10 06:17:00,1.86629,1.86629,1.86607,1.86617,100999998.0
2006-05-10 06:18:00,1.8662,1.8662,1.86615,1.86618,48500000.0
2006-05-10 06:19:00,1.86608,1.86608,1.86608,1.86608,11700000.0
2006-05-10 06:20:00,1.86609,1.8662,1.86609,1.8662,16300000.0
2006-05-10 06:21:00,1.86614,1.86614,1.86588,1.86591,38000000.0
2006-05-10 06:22:00,1.8659,1.86606,1.8659,1.86605,71200000.0
2006-05-10 06:23:00,1.86605,1.86605,1.86591,1.86597,30100000.0
2006-05-10 06:24:00,1.86605,1.86605,1.86598,1.86602,104099998.0
2006-05-10 06:25:00,1.86598,1.86598,1.86572,1.86577,40300000.0
2006-05-10 06:26:00,1.86577,1.86586,1.86572,1.86585,75000000.0
2006-05-10 06:27:00,1.8658,1.86582,1.86567,1.86573,81900000.0
2006-05-10 06:28:00,1.86567,1.86584,1.86567,1.86579,25200000.0
2006-05-10 06:29:00,1.8659,1.86612,1.8659,1.86612,33200000.0
2006-05-10 06:30:00,1.86608,1.86613,1.86601,1.86613,58800000.0
2006-05-10 06:31:00,1.86606,1.8661,1.86606,1.86608,30500000.0
2006-05-10 06:32:00,1.86608,1.86608,1.86603,1.86603,58799999.0
2006-05-10 06:33:00,1.866,1.86609,1.86594,1.86602,103699999.0
2006-05-10 06:34:00,1.86597,1.86612,1.86597,1.86603,66999999.0
2006-05-10 06:35:00,1.86585,1.86585,1.8657,1.8657,12500000.0
2006-05-10 06:36:00,1.86557,1.86559,1.86552,1.86552,26300000.0
2006-05-10 06:37:00,1.86562,1.86565,1.86537,1.86547,83100000.0
2006-05-10 06:38:00,1.86548,1.86552,1.86548,1.86552,8700000.0
2006-05-10 06:39:00,1.86543,1.86569,1.86543,1.86569,55400000.0
2006-05-10 06:40:00,1.8659,1.86597,1.8659,1.86597,36500000.0
2006-05-10 06:41:00,1.86616,1.86616,1.8659,1.8659,48600001.0
2006-05-10 06:42:00,1.86587,1.86593,1.86587,1.86593,28300000.0
2006-05-10 06:43:00,1.86595,1.86595,1.8659,1.8659,25300000.0
2006-05-10 06:44:00,1.8659,1.86595,1.86585,1.8659,18200000.0
2006-05-10 06:45:00,1.8659,1.86595,1.8658,1.86588,44100000.0
2006-05-10 06:46:00,1.86593,1.86593,1.86581,1.86583,84000003.0
2006-05-10 06:47:00,1.86583,1.86593,1.86583,1.86587,75499999.0
2006-05-10 06:48:00,1.86592,1.86592,1.86572,1.86579,13800000.0
2006-05-10 06:49:00,1.86569,1.86576,1.86569,1.86576,1000000.0
2006-05-10 06:50:00,1.8658,1.8658,1.8658,1.8658,800000.0
2006-05-10 06:51:00,1.86584,1.86595,1.8658,1.86582,34000000.0
2006-05-10 06:52:00,1.8658,1.86589,1.86561,1.86561,21500000.0
2006-05-10 06:53:00,1.86595,1.86595,1.86588,1.86588,55100001.0
2006-05-10 06:54:00,1.86593,1.86593,1.86582,1.86587,28900000.0
2006-05-10 06:55:00,1.8658,1.8658,1.8658,1.8658,2400000.0
2006-05-10 06:56:00,1.86579,1.86591,1.86579,1.86591,10100000.0
2006-05-10 06:57:00,1.86591,1.86598,1.86591,1.86591,28500000.0
2006-05-10 06:58:00,1.86595,1.86595,1.86595,1.86595,5800000.0
2006-05-10 06:59:00,1.86597,1.86615,1.86597,1.86608,68000002.0
2006-05-10 07:00:00,1.86626,1.86628,1.86613,1.86613,39200000.0
2006-05-10 07:01:00,1.86602,1.86602,1.86571,1.86575,63200001.0
2006-05-10 07:02:00,1.86579,1.86579,1.86579,1.86579,7400000.0
2006-05-10 07:03:00,1.8657,1.86577,1.8657,1.8657,155199997.0
2006-05-10 07:04:00,1.86579,1.86579,1.86576,1.86576,8400000.0
2006-05-10 07:05:00,1.86572,1.86573,1.86564,1.86564,15900000.0
2006-05-10 07:06:00,1.86563,1.86563,1.86557,1.86557,9500000.0
2006-05-10 07:07:00,1.8657,1.86573,1.86565,1.8657,86299999.0
2006-05-10 07:08:00,1.86573,1.86573,1.86563,1.86573,72400001.0
2006-05-10 07:09:00,1.86567,1.86574,1.86561,1.8657,106300001.0
2006-05-10 07:10:00,1.86566,1.86569,1.86566,1.86569,8000000.0
2006-05-10 07:11:00,1.8657,1.86577,1.86564,1.86564,47300002.0
2006-05-10 07:12:00,1.86566,1.86573,1.86561,1.86563,79200002.0
2006-05-10 07:13:00,1.8657,1.86578,1.86567,1.86567,95000000.0
2006-05-10 07:14:00,1.86564,1.86577,1.86561,1.86563,103800000.0
2006-05-10 07:15:00,1.86567,1.86573,1.86556,1.86573,62000000.0
2006-05-10 07:16:00,1.86575,1.86575,1.8657,1.86572,34399999.0
2006-05-10 07:17:00,1.86575,1.86578,1.86567,1.86575,30900001.0
2006-05-10 07:18:00,1.86571,1.86581,1.86571,1.86572,56799999.0
2006-05-10 07:19:00,1.8657,1.86575,1.86567,1.86567,53400000.0
2006-05-10 07:20:00,1.86568,1.86575,1.86565,1.86575,89700001.0
2006-05-10 07:21:00,1.86575,1.86586,1.86575,1.86584,93999997.0
2006-05-10 07:22:00,1.86576,1.86602,1.86576,1.86602,40000000.0
2006-05-10 07:23:00,1.86604,1.86604,1.86596,1.86596,13200000.0
2006-05-10 07:24:00,1.86585,1.86585,1.86565,1.8657,196199996.0
2006-05-10 07:25:00,1.86575,1.86585,1.86564,1.86564,68200000.0
2006-05-10 07:26:00,1.86559,1.86568,1.86548,1.86548,82400000.0
2006-05-10 07:27:00,1.86537,1.8655,1.86537,1.86544,56500000.0
2006-05-10 07:28:00,1.86552,1.86556,1.86552,1.86556,24700000.0
2006-05-10 07:29:00,1.86562,1.86579,1.86562,1.86574,98099999.0
2006-05-10 07:30:00,1.86579,1.86579,1.86576,1.86576,18300000.0
2006-05-10 07:31:00,1.86596,1.86634,1.86596,1.86608,40600001.0
2006-05-10 07:32:00,1.86602,1.86609,1.86594,1.86596,70999999.0
2006-05-10 07:33:00,1.8662,1.86651,1.8662,1.86646,51199999.0
2006-05-10 07:34:00,1.86642,1.86644,1.86632,1.86632,47470000.0
2006-05-10 07:35:00,1.86624,1.86628,1.86614,1.86614,49300000.0
2006-05-10 07:36:00,1.8663,1.86652,1.86621,1.86621,42000000.0
2006-05-10 07:37:00,1.86623,1.86648,1.86623,1.86626,55200000.0
2006-05-10 07:38:00,1.86623,1.86623,1.86612,1.86617,47800000.0
2006-05-10 07:39:00,1.86613,1.86613,1.86607,1.86607,21600000.0
2006-05-10 07:40:00,1.86602,1.86611,1.86596,1.86602,37300000.0
2006-05-10 07:41:00,1.86603,1.86619,1.86603,1.86603,57000000.0
2006-05-10 07:42:00,1.866,1.86612,1.866,1.86603,47600000.0
2006-05-10 07:43:00,1.86614,1.86614,1.866,1.866,107600000.0
2006-05-10 07:44:00,1.86597,1.86606,1.86593,1.86606,51999998.0
2006-05-10 07:45:00,1.866,1.86616,1.86588,1.866,88400001.0
2006-05-10 07:46:00,1.86606,1.86607,1.86595,1.86595,64099998.0
2006-05-10 07:47:00,1.86589,1.86596,1.86589,1.86596,9500000.0
2006-05-10 07:48:00,1.8661,1.86635,1.8661,1.8661,93400000.0
2006-05-10 07:49:00,1.86613,1.86623,1.86612,1.86616,50400000.0
2006-05-10 07:50:00,1.8661,1.8661,1.86607,1.86607,1300000.0
2006-05-10 07:51:00,1.86612,1.8662,1.86608,1.86609,25400000.0
2006-05-10 07:52:00,1.86615,1.86615,1.86615,1.86615,11100000.0
2006-05-10 07:53:00,1.8661,1.86621,1.8661,1.86617,18600000.0
2006-05-10 07:54:00,1.86615,1.86615,1.86608,1.8661,15400000.0
2006-05-10 07:55:00,1.86613,1.86613,1.86607,1.86607,39199998.0
2006-05-10 07:56:00,1.86615,1.86615,1.86613,1.86613,29100001.0
2006-05-10 07:57:00,1.8661,1.8662,1.8661,1.86616,130699999.0
2006-05-10 07:58:00,1.86609,1.8663,1.86609,1.8663,47100001.0
2006-05-10 07:59:00,1.86629,1.86632,1.86612,1.86619,51900001.0
2006-05-10 08:00:00,1.86613,1.86617,1.86613,1.86617,9200000.0
2006-05-10 08:01:00,1.86622,1.86622,1.86605,1.86605,50000000.0
2006-05-10 08:02:00,1.86619,1.86621,1.8661,1.86614,87299998.0
2006-05-10 08:03:00,1.86619,1.86631,1.86619,1.86624,54600000.0
2006-05-10 08:04:00,1.86628,1.86637,1.86628,1.86635,45400000.0
2006-05-10 08:05:00,1.86631,1.86631,1.86611,1.86617,70599999.0
2006-05-10 08:06:00,1.86613,1.86624,1.86611,1.86622,80200002.0
2006-05-10 08:07:00,1.86612,1.86625,1.86612,1.86612,93900001.0
2006-05-10 08:08:00,1.86613,1.8662,1.86612,1.86614,33200000.0
2006-05-10 08:09:00,1.86605,1.86632,1.86605,1.86632,55200000.0
2006-05-10 08:10:00,1.86629,1.86635,1.86623,1.86635,104399999.0
2006-05-10 08:11:00,1.86628,1.86628,1.86611,1.86611,41300000.0
2006-05-10 08:12:00,1.86609,1.86618,1.86605,1.86606,124800002.0
2006-05-10 08:13:00,1.86607,1.86623,1.86607,1.86616,61800001.0
2006-05-10 08:14:00,1.86615,1.86616,1.8661,1.86611,40000002.0
2006-05-10 08:15:00,1.86611,1.86611,1.86589,1.86606,72100000.0
2006-05-10 08:16:00,1.86593,1.86597,1.86593,1.86597,12000000.0
2006-05-10 08:17:00,1.8659,1.86592,1.86583,1.86591,72499999.0
2006-05-10 08:18:00,1.86588,1.86616,1.86588,1.86616,112099998.0
2006-05-10 08:19:00,1.86603,1.86603,1.86592,1.86597,83000001.0
2006-05-10 08:20:00,1.8659,1.86592,1.86575,1.86592,73399999.0
2006-05-10 08:21:00,1.86592,1.86606,1.86591,1.86598,69949999.0
2006-05-10 08:22:00,1.86597,1.86597,1.86593,1.86593,31299999.0
2006-05-10 08:23:00,1.86589,1.86591,1.86589,1.86591,5400000.0
2006-05-10 08:24:00,1.86592,1.86601,1.86585,1.86588,140700000.0
2006-05-10 08:25:00,1.86583,1.86598,1.86583,1.86597,66300001.0
2006-05-10 08:26:00,1.8659,1.8659,1.86577,1.86582,83600000.0
2006-05-10 08:27:00,1.86578,1.86584,1.86575,1.86575,46400000.0
2006-05-10 08:28:00,1.86565,1.86574,1.86553,1.86553,117499998.0
2006-05-10 08:29:00,1.8655,1.8655,1.8655,1.8655,3200000.0
2006-05-10 08:30:00,1.86555,1.8657,1.86555,1.86562,21200000.0
2006-05-10 08:31:00,1.86559,1.86567,1.86549,1.8656,44500000.0
2006-05-10 08:32:00,1.86557,1.86557,1.86547,1.86549,52800001.0
2006-05-10 08:33:00,1.86555,1.86555,1.86545,1.86545,12100000.0
2006-05-10 08:34:00,1.8654,1.8655,1.8654,1.86545,62000000.0
2006-05-10 08:35:00,1.8655,1.86553,1.86542,1.86545,45300000.0
2006-05-10 08:36:00,1.86545,1.86553,1.86545,1.86553,9600000.0
2006-05-10 08:37:00,1.86542,1.86545,1.86542,1.86545,26800000.0
2006-05-10 08:38:00,1.86571,1.86579,1.86571,1.86579,7300000.0
2006-05-10 08:39:00,1.86626,1.8668,1.86626,1.8668,37500001.0
2006-05-10 08:40:00,1.86671,1.86671,1.86613,1.8662,105800000.0
2006-05-10 08:41:00,1.86635,1.86653,1.86624,1.86649,103800000.0
2006-05-10 08:42:00,1.86657,1.86663,1.86653,1.86663,71400000.0
2006-05-10 08:43:00,1.86664,1.86671,1.86654,1.8667,74700000.0
2006-05-10 08:44:00,1.86675,1.8668,1.86671,1.86675,111600000.0
2006-05-10 08:45:00,1.86703,1.86726,1.86703,1.86724,28200000.0
2006-05-10 08:46:00,1.8672,1.8674,1.86719,1.8674,86299997.0
2006-05-10 08:47:00,1.86735,1.86744,1.86719,1.86744,26800000.0
2006-05-10 08:48:00,1.86755,1.86755,1.86732,1.86732,56399999.0
2006-05-10 08:49:00,1.86757,1.86801,1.86757,1.86798,36000000.0
2006-05-10 08:50:00,1.86811,1.86886,1.86811,1.86857,109500000.0
2006-05-10 08:51:00,1.86878,1.86924,1.86874,1.86913,61300000.0
2006-05-10 08:52:00,1.86918,1.86921,1.86901,1.86902,57000001.0
2006-05-10 08:53:00,1.86883,1.8718,1.86883,1.87174,97100001.0
2006-05-10 08:54:00,1.87153,1.87153,1.87119,1.87129,39500000.0
2006-05-10 08:55:00,1.87152,1.87256,1.87152,1.87256,22050000.0
2006-05-10 08:56:00,1.87234,1.87234,1.87087,1.87087,38000000.0
2006-05-10 08:57:00,1.87108,1.87129,1.87067,1.87129,104700001.0
2006-05-10 08:58:00,1.87133,1.87178,1.87127,1.87132,40100000.0
2006-05-10 08:59:00,1.8713,1.87132,1.87056,1.87056,43000000.0
2006-05-10 09:00:00,1.87028,1.8706,1.87027,1.87051,51100000.0
2006-05-10 09:01:00,1.87049,1.87128,1.87049,1.87127,53500000.0
2006-05-10 09:02:00,1.87113,1.87131,1.87103,1.87108,102400002.0
2006-05-10 09:03:00,1.87091,1.87091,1.87044,1.8705,60100000.0
2006-05-10 09:04:00,1.87042,1.87059,1.87036,1.87036,66499999.0
2006-05-10 09:05:00,1.87032,1.87032,1.87004,1.87013,86500000.0
2006-05-10 09:06:00,1.87021,1.87021,1.87003,1.87011,47300000.0
2006-05-10 09:07:00,1.87017,1.87045,1.87017,1.87025,99000000.0
2006-05-10 09:08:00,1.87028,1.87053,1.87028,1.87034,74000001.0
2006-05-10 09:09:00,1.87052,1.87064,1.87045,1.87055,53300000.0
2006-05-10 09:10:00,1.87043,1.87043,1.86999,1.87005,60600001.0
2006-05-10 09:11:00,1.87012,1.87015,1.87012,1.87015,14300000.0
2006-05-10 09:12:00,1.87022,1.8703,1.87003,1.8703,60999999.0
2006-05-10 09:13:00,1.87045,1.87079,1.87045,1.87062,45900001.0
2006-05-10 09:14:00,1.87054,1.87056,1.87022,1.87054,68099999.0
2006-05-10 09:15:00,1.87066,1.87116,1.87066,1.87116,86399998.0
2006-05-10 09:16:00,1.87119,1.87139,1.87114,1.87114,91200000.0
2006-05-10 09:17:00,1.87124,1.87149,1.87123,1.87123,45300000.0
2006-05-10 09:18:00,1.87122,1.87129,1.871,1.871,108300003.0
2006-05-10 09:19:00,1.8711,1.87111,1.87082,1.87082,31800001.0
2006-05-10 09:20:00,1.87072,1.8708,1.87048,1.87055,65100001.0
2006-05-10 09:21:00,1.87054,1.87081,1.87054,1.87081,25100000.0
2006-05-10 09:22:00,1.87092,1.87098,1.87084,1.87088,108200000.0
2006-05-10 09:23:00,1.8712,1.87172,1.8712,1.87161,74700002.0
2006-05-10 09:24:00,1.87144,1.87152,1.87139,1.87144,85300002.0
2006-05-10 09:25:00,1.87139,1.87191,1.87139,1.87156,68800000.0
2006-05-10 09:26:00,1.87137,1.87137,1.871,1.87128,33100000.0
2006-05-10 09:27:00,1.8713,1.8713,1.87091,1.871,66600000.0
2006-05-10 09:28:00,1.87099,1.87119,1.87097,1.87097,83900001.0
2006-05-10 09:29:00,1.87097,1.87112,1.8709,1.87102,31099999.0
2006-05-10 09:30:00,1.87086,1.87093,1.87075,1.87093,80300002.0
2006-05-10 09:31:00,1.87094,1.87103,1.87088,1.87103,112400000.0
2006-05-10 09:32:00,1.87101,1.87105,1.87088,1.87089,39100000.0
2006-05-10 09:33:00,1.87097,1.87101,1.8709,1.87095,103400000.0
2006-05-10 09:34:00,1.87095,1.87095,1.87079,1.87085,86200001.0
2006-05-10 09:35:00,1.87086,1.87086,1.87045,1.87056,61100000.0
2006-05-10 09:36:00,1.87045,1.87057,1.87045,1.87048,49199999.0
2006-05-10 09:37:00,1.87045,1.87055,1.87043,1.87045,37000000.0
2006-05-10 09:38:00,1.87052,1.8706,1.87048,1.87049,38800001.0
2006-05-10 09:39:00,1.8702,1.87046,1.8701,1.8704,69799999.0
2006-05-10 09:40:00,1.87042,1.87076,1.87042,1.87076,9200000.0
2006-05-10 09:41:00,1.87087,1.87102,1.87076,1.87088,34100000.0
2006-05-10 09:42:00,1.87097,1.87099,1.87081,1.87081,57900000.0
2006-05-10 09:43:00,1.87065,1.87065,1.87031,1.87031,18300000.0
2006-05-10 09:44:00,1.87031,1.87031,1.8701,1.87015,105900002.0
2006-05-10 09:45:00,1.87008,1.87008,1.86995,1.86995,60599998.0
2006-05-10 09:46:00,1.86987,1.86999,1.86972,1.86985,79600000.0
2006-05-10 09:47:00,1.86977,1.86986,1.86973,1.86985,84199998.0
2006-05-10 09:48:00,1.86983,1.86988,1.86969,1.86969,110099999.0
2006-05-10 09:49:00,1.86972,1.86972,1.86964,1.86967,37300000.0
2006-05-10 09:50:00,1.86967,1.86977,1.86963,1.86977,53000001.0
2006-05-10 09:51:00,1.86987,1.86987,1.86969,1.86974,100500000.0
2006-05-10 09:52:00,1.86976,1.86998,1.86976,1.86989,25800000.0
2006-05-10 09:53:00,1.86997,1.87003,1.8699,1.8699,48599999.0
2006-05-10 09:54:00,1.86991,1.87021,1.86991,1.87021,94200001.0
2006-05-10 09:55:00,1.87022,1.87022,1.86997,1.87007,86070003.0
2006-05-10 09:56:00,1.87015,1.8702,1.87006,1.87017,60300000.0
2006-05-10 09:57:00,1.87019,1.87019,1.87007,1.87014,56199999.0
2006-05-10 09:58:00,1.87024,1.87024,1.87019,1.8702,26000000.0
2006-05-10 09:59:00,1.87006,1.87006,1.86992,1.86994,55200000.0
2006-05-10 10:00:00,1.86979,1.86987,1.86969,1.86969,59500001.0
2006-05-10 10:01:00,1.86975,1.8698,1.86967,1.8698,58000000.0
2006-05-10 10:02:00,1.8698,1.86982,1.86978,1.86978,44300000.0
2006-05-10 10:03:00,1.86984,1.87005,1.86979,1.86994,51100000.0
2006-05-10 10:04:00,1.8701,1.87032,1.8701,1.87024,35500001.0
2006-05-10 10:05:00,1.87014,1.87014,1.86992,1.87003,35100000.0
2006-05-10 10:06:00,1.87006,1.87009,1.86946,1.86946,64800001.0
2006-05-10 10:07:00,1.86944,1.86964,1.86944,1.86956,114700000.0
2006-05-10 10:08:00,1.86955,1.86958,1.86943,1.86948,98199998.0
2006-05-10 10:09:00,1.86946,1.86946,1.86932,1.86932,45600000.0
2006-05-10 10:10:00,1.8693,1.86939,1.86842,1.86842,46900000.0
2006-05-10 10:11:00,1.86821,1.86835,1.86782,1.86782,89100000.0
2006-05-10 10:12:00,1.86753,1.86753,1.86712,1.86717,58399999.0
2006-05-10 10:13:00,1.86706,1.86714,1.867,1.86714,58200001.0
2006-05-10 10:14:00,1.86724,1.86745,1.86724,1.86737,54250000.0
2006-05-10 10:15:00,1.86728,1.86728,1.8663,1.8663,53100001.0
2006-05-10 10:16:00,1.86605,1.86623,1.86589,1.86619,43800000.0
2006-05-10 10:17:00,1.86622,1.86628,1.86558,1.86558,21200000.0
2006-05-10 10:18:00,1.86558,1.86584,1.86555,1.86584,20700000.0
2006-05-10 10:19:00,1.86586,1.86616,1.86586,1.86616,23246994.0
2006-05-10 10:20:00,1.8661,1.86611,1.86592,1.86592,45900000.0
2006-05-10 10:21:00,1.86587,1.86587,1.8649,1.8649,53500000.0
2006-05-10 10:22:00,1.8646,1.8646,1.86428,1.86445,50000002.0
2006-05-10 10:23:00,1.86435,1.86477,1.86434,1.86472,76799999.0
2006-05-10 10:24:00,1.86461,1.86482,1.86448,1.86448,62199999.0
2006-05-10 10:25:00,1.86441,1.86464,1.86441,1.86455,51500000.0
2006-05-10 10:26:00,1.86448,1.86448,1.86381,1.86381,42900000.0
2006-05-10 10:27:00,1.86374,1.86381,1.86344,1.86363,70099999.0
2006-05-10 10:28:00,1.86366,1.86426,1.86366,1.86426,41200000.0
2006-05-10 10:29:00,1.8644,1.8644,1.86407,1.86407,99499999.0
2006-05-10 10:30:00,1.86482,1.86625,1.86482,1.86625,65799999.0
2006-05-10 10:31:00,1.8668,1.86697,1.86669,1.86685,63799999.0
2006-05-10 10:32:00,1.8666,1.86671,1.86646,1.86657,85600000.0
2006-05-10 10:33:00,1.86676,1.86791,1.86676,1.86782,57800000.0
2006-05-10 10:34:00,1.86757,1.86757,1.86687,1.86691,28500000.0
2006-05-10 10:35:00,1.86674,1.86686,1.86659,1.86659,102899999.0
2006-05-10 10:36:00,1.86604,1.86604,1.86571,1.86571,12000000.0
2006-05-10 10:37:00,1.86518,1.86536,1.86504,1.86536,94900001.0
2006-05-10 10:38:00,1.86536,1.86536,1.8652,1.86536,61099999.0
2006-05-10 10:39:00,1.86529,1.86529,1.86496,1.86496,31800000.0
2006-05-10 10:40:00,1.865,1.86516,1.86497,1.86516,69500000.0
2006-05-10 10:41:00,1.86521,1.86563,1.86521,1.86562,32600000.0
2006-05-10 10:42:00,1.86576,1.86576,1.86556,1.86559,51900000.0
2006-05-10 10:43:00,1.86561,1.86561,1.86535,1.86554,112600001.0
2006-05-10 10:44:00,1.86565,1.86584,1.86565,1.86582,33100000.0
2006-05-10 10:45:00,1.86579,1.86598,1.86568,1.86598,73500002.0
2006-05-10 10:46:00,1.86605,1.8663,1.86605,1.86622,49900000.0
2006-05-10 10:47:00,1.86622,1.86626,1.86616,1.8662,95499999.0
2006-05-10 10:48:00,1.86619,1.86641,1.86609,1.86641,87299999.0
2006-05-10 10:49:00,1.86651,1.86666,1.86651,1.8666,35300000.0
2006-05-10 10:50:00,1.86653,1.86656,1.86648,1.8665,27200000.0
2006-05-10 10:51:00,1.86653,1.86653,1.8663,1.8663,7250000.0
2006-05-10 10:52:00,1.86625,1.86625,1.86598,1.86598,59300000.0
2006-05-10 10:53:00,1.86588,1.86588,1.86581,1.86581,31000000.0
2006-05-10 10:54:00,1.86578,1.86596,1.86574,1.86596,48600001.0
2006-05-10 10:55:00,1.86597,1.86604,1.86583,1.86584,88499999.0
2006-05-10 10:56:00,1.86575,1.86575,1.86552,1.86553,71000000.0
2006-05-10 10:57:00,1.86567,1.8661,1.86567,1.8661,36900000.0
2006-05-10 10:58:00,1.86613,1.86627,1.86608,1.8662,137800002.0
2006-05-10 10:59:00,1.86622,1.86636,1.86622,1.86634,78099998.0
2006-05-10 11:00:00,1.86633,1.86669,1.86623,1.86669,85900001.0
2006-05-10 11:01:00,1.86671,1.86671,1.86642,1.86662,64500000.0
2006-05-10 11:02:00,1.86674,1.86674,1.86666,1.86671,65100000.0
2006-05-10 11:03:00,1.86691,1.86743,1.86691,1.86743,30900000.0
2006-05-10 11:04:00,1.86765,1.86817,1.86765,1.86808,105200001.0
2006-05-10 11:05:00,1.86801,1.86814,1.86773,1.86773,114200001.0
2006-05-10 11:06:00,1.86776,1.86809,1.86776,1.86796,51946995.0
2006-05-10 11:07:00,1.86803,1.86822,1.86793,1.86793,44400000.0
2006-05-10 11:08:00,1.86787,1.86787,1.86763,1.86773,104099999.0
2006-05-10 11:09:00,1.86761,1.86761,1.86749,1.86754,63499998.0
2006-05-10 11:10:00,1.8676,1.86794,1.8676,1.8678,116100000.0
2006-05-10 11:11:00,1.86749,1.86749,1.86614,1.86614,34400000.0
2006-05-10 11:12:00,1.86614,1.86636,1.86593,1.86593,35900000.0
2006-05-10 11:13:00,1.86585,1.86616,1.86579,1.86616,79399998.0
2006-05-10 11:14:00,1.86616,1.86621,1.86581,1.86585,111100001.0
2006-05-10 11:15:00,1.86569,1.86569,1.86536,1.86536,36200000.0
2006-05-10 11:16:00,1.86513,1.86527,1.86506,1.86523,88400000.0
2006-05-10 11:17:00,1.86502,1.86502,1.8648,1.86483,64000000.0
2006-05-10 11:18:00,1.86495,1.86542,1.86495,1.86542,103100001.0
2006-05-10 11:19:00,1.86537,1.86539,1.8652,1.86532,57700000.0
2006-05-10 11:20:00,1.86531,1.86535,1.86481,1.8649,117600000.0
2006-05-10 11:21:00,1.865,1.86505,1.86493,1.865,32900000.0
2006-05-10 11:22:00,1.86483,1.86483,1.86391,1.86397,105400000.0
2006-05-10 11:23:00,1.86397,1.86433,1.86391,1.86431,73700000.0
2006-05-10 11:24:00,1.8643,1.86458,1.86416,1.86458,111200000.0
2006-05-10 11:25:00,1.86458,1.86476,1.86457,1.86476,96200001.0
2006-05-10 11:26:00,1.8651,1.86538,1.8651,1.86514,35400000.0
2006-05-10 11:27:00,1.86512,1.86527,1.86493,1.86493,66399999.0
2006-05-10 11:28:00,1.86494,1.86507,1.86488,1.86507,53900000.0
2006-05-10 11:29:00,1.86515,1.8657,1.86515,1.8657,76100000.0
2006-05-10 11:30:00,1.86574,1.86597,1.86574,1.86593,68100000.0
2006-05-10 11:31:00,1.86548,1.86548,1.86238,1.86265,90899997.0
2006-05-10 11:32:00,1.86282,1.86452,1.86282,1.86452,90400001.0
2006-05-10 11:33:00,1.86451,1.86451,1.86377,1.86377,32200000.0
2006-05-10 11:34:00,1.86367,1.86367,1.86316,1.86328,72000001.0
2006-05-10 11:35:00,1.86325,1.86357,1.86321,1.86337,105799998.0
2006-05-10 11:36:00,1.86308,1.86322,1.86285,1.86297,43300000.0
2006-05-10 11:37:00,1.86275,1.86275,1.86144,1.86144,35100000.0
2006-05-10 11:38:00,1.86151,1.86186,1.86151,1.8618,24000000.0
2006-05-10 11:39:00,1.8617,1.86179,1.86161,1.86179,31700001.0
2006-05-10 11:40:00,1.86176,1.86176,1.86129,1.8616,108599998.0
2006-05-10 11:41:00,1.86185,1.86196,1.86162,1.86162,94000001.0
2006-05-10 11:42:00,1.86173,1.86181,1.86155,1.86168,113099998.0
2006-05-10 11:43:00,1.86174,1.86187,1.86174,1.86182,65700000.0
2006-05-10 11:44:00,1.86193,1.86199,1.86182,1.86199,79100001.0
2006-05-10 11:45:00,1.86226,1.8626,1.86226,1.86243,74400000.0
2006-05-10 11:46:00,1.86252,1.863,1.86252,1.863,69300001.0
2006-05-10 11:47:00,1.8631,1.86327,1.86287,1.86287,100299998.0
2006-05-10 11:48:00,1.8628,1.8628,1.86241,1.86279,96400000.0
2006-05-10 11:49:00,1.86294,1.86387,1.86294,1.86387,71999998.0
2006-05-10 11:50:00,1.86404,1.86411,1.86385,1.86396,74000000.0
2006-05-10 11:51:00,1.86383,1.86393,1.86306,1.86309,135899999.0
2006-05-10 11:52:00,1.86307,1.86343,1.86307,1.86343,89399999.0
2006-05-10 11:53:00,1.86346,1.86348,1.86336,1.86344,84400001.0
2006-05-10 11:54:00,1.86342,1.86348,1.86328,1.86334,33400000.0
2006-05-10 11:55:00,1.86337,1.86357,1.86337,1.86349,79399998.0
2006-05-10 11:56:00,1.86352,1.8637,1.86348,1.86348,81900000.0
2006-05-10 11:57:00,1.86354,1.86365,1.86351,1.86365,41400000.0
2006-05-10 11:58:00,1.86367,1.86367,1.86356,1.86358,112199999.0
2006-05-10 11:59:00,1.86349,1.86387,1.86343,1.86373,43600000.0
2006-05-10 12:00:00,1.86376,1.86389,1.86345,1.86345,40700000.0
2006-05-10 12:01:00,1.8634,1.86356,1.86335,1.86335,55400000.0
2006-05-10 12:02:00,1.86322,1.86322,1.86299,1.86299,69200000.0
2006-05-10 12:03:00,1.86301,1.86303,1.86291,1.86303,43900001.0
2006-05-10 12:04:00,1.86303,1.86313,1.86295,1.86295,91800000.0
2006-05-10 12:05:00,1.863,1.86309,1.86295,1.86305,102499998.0
2006-05-10 12:06:00,1.86316,1.86358,1.86316,1.86348,53100000.0
2006-05-10 12:07:00,1.86353,1.86354,1.86331,1.86338,71300000.0
2006-05-10 12:08:00,1.86337,1.86337,1.86326,1.86326,51199998.0
2006-05-10 12:09:00,1.86323,1.86338,1.86323,1.86338,34200000.0
2006-05-10 12:10:00,1.86337,1.86386,1.86327,1.86386,26200000.0
2006-05-10 12:11:00,1.86404,1.86418,1.86404,1.86412,84700001.0
2006-05-10 12:12:00,1.86412,1.86416,1.86375,1.86375,71700000.0
2006-05-10 12:13:00,1.86382,1.86407,1.86382,1.864,52000000.0
2006-05-10 12:14:00,1.864,1.864,1.86366,1.86366,63500001.0
2006-05-10 12:15:00,1.86375,1.86393,1.86375,1.8638,72799999.0
2006-05-10 12:16:00,1.86373,1.86373,1.86343,1.86354,57600000.0
2006-05-10 12:17:00,1.86349,1.86349,1.8629,1.8629,35300000.0
2006-05-10 12:18:00,1.86289,1.86321,1.86286,1.86286,76399998.0
2006-05-10 12:19:00,1.86277,1.86277,1.86236,1.86236,72100001.0
2006-05-10 12:20:00,1.86247,1.86248,1.86231,1.86243,93899998.0
2006-05-10 12:21:00,1.86238,1.86303,1.86233,1.86276,56500000.0
2006-05-10 12:22:00,1.86272,1.86328,1.86272,1.86328,36800000.0
2006-05-10 12:23:00,1.86346,1.86364,1.86346,1.86353,55400001.0
2006-05-10 12:24:00,1.86352,1.86353,1.86319,1.86319,56300000.0
2006-05-10 12:25:00,1.8632,1.8632,1.86291,1.86291,89100000.0
2006-05-10 12:26:00,1.86297,1.863,1.86261,1.86261,50400000.0
2006-05-10 12:27:00,1.86253,1.8626,1.86251,1.86251,23600000.0
2006-05-10 12:28:00,1.86248,1.86252,1.86231,1.86252,67599999.0
2006-05-10 12:29:00,1.8626,1.86266,1.86245,1.86266,109800003.0
2006-05-10 12:30:00,1.86268,1.86286,1.86256,1.86256,92100000.0
2006-05-10 12:31:00,1.86245,1.86245,1.86204,1.86215,86500000.0
2006-05-10 12:32:00,1.86203,1.86203,1.86166,1.86186,46300000.0
2006-05-10 12:33:00,1.8619,1.8619,1.86176,1.86183,60000001.0
2006-05-10 12:34:00,1.86192,1.86192,1.86188,1.86188,24400000.0
2006-05-10 12:35:00,1.86199,1.86209,1.86198,1.862,57800000.0
2006-05-10 12:36:00,1.86203,1.86203,1.86185,1.86188,42600000.0
2006-05-10 12:37:00,1.86183,1.86206,1.86183,1.86206,33500000.0
2006-05-10 12:38:00,1.86211,1.86235,1.86211,1.86223,57300000.0
2006-05-10 12:39:00,1.86197,1.86197,1.86173,1.86173,39299999.0
2006-05-10 12:40:00,1.86158,1.86158,1.86116,1.86139,50000000.0
2006-05-10 12:41:00,1.8612,1.8613,1.86096,1.86102,71800000.0
2006-05-10 12:42:00,1.86066,1.86066,1.86028,1.86028,81000000.0
2006-05-10 12:43:00,1.86029,1.86079,1.86029,1.86072,73200000.0
2006-05-10 12:44:00,1.86084,1.86094,1.86051,1.86053,92300001.0
2006-05-10 12:45:00,1.86062,1.86071,1.86057,1.86063,117899998.0
2006-05-10 12:46:00,1.86058,1.86089,1.86057,1.86083,83699998.0
2006-05-10 12:47:00,1.86082,1.86133,1.86079,1.86133,96200002.0
2006-05-10 12:48:00,1.86157,1.86159,1.86145,1.86151,65500000.0
2006-05-10 12:49:00,1.8613,1.8613,1.86085,1.8609,57399999.0
2006-05-10 12:50:00,1.86102,1.86124,1.86102,1.86124,55700000.0
2006-05-10 12:51:00,1.86118,1.86135,1.86118,1.86135,88700000.0
2006-05-10 12:52:00,1.86134,1.86154,1.86134,1.86152,75099999.0
2006-05-10 12:53:00,1.86156,1.86161,1.86148,1.86153,58200001.0
2006-05-10 12:54:00,1.86146,1.86157,1.86143,1.86157,63400000.0
2006-05-10 12:55:00,1.86163,1.86172,1.86142,1.86154,44800000.0
2006-05-10 12:56:00,1.86152,1.86158,1.86141,1.86145,27700000.0
2006-05-10 12:57:00,1.86137,1.86141,1.86137,1.86141,2900000.0
2006-05-10 12:58:00,1.86134,1.86134,1.86113,1.86121,85100000.0
2006-05-10 12:59:00,1.86117,1.86135,1.86083,1.86135,51599999.0
2006-05-10 13:00:00,1.86151,1.86158,1.86145,1.86158,81800000.0
2006-05-10 13:01:00,1.86148,1.86168,1.86148,1.86168,56500001.0
2006-05-10 13:02:00,1.86161,1.86187,1.86148,1.86187,91499999.0
2006-05-10 13:03:00,1.86211,1.86223,1.86211,1.8622,40700001.0
2006-05-10 13:04:00,1.86209,1.86209,1.86198,1.862,93300001.0
2006-05-10 13:05:00,1.86191,1.86206,1.8619,1.86197,113600002.0
2006-05-10 13:06:00,1.86201,1.86206,1.86188,1.86201,78699999.0
2006-05-10 13:07:00,1.86206,1.86212,1.86203,1.86205,64900000.0
2006-05-10 13:08:00,1.86212,1.86213,1.86204,1.8621,86099998.0
2006-05-10 13:09:00,1.86202,1.86211,1.86201,1.86205,70700000.0
2006-05-10 13:10:00,1.862,1.86215,1.862,1.86215,51200000.0
2006-05-10 13:11:00,1.86217,1.86238,1.86217,1.86238,37700000.0
2006-05-10 13:12:00,1.86235,1.86258,1.86213,1.86232,51200000.0
2006-05-10 13:13:00,1.86184,1.86184,1.86157,1.86157,36700000.0
2006-05-10 13:14:00,1.86147,1.86158,1.86113,1.86113,39800000.0
2006-05-10 13:15:00,1.86103,1.86111,1.8609,1.86097,31200000.0
2006-05-10 13:16:00,1.86108,1.86124,1.86108,1.86124,42700000.0
2006-05-10 13:17:00,1.86133,1.86136,1.86117,1.86117,15000000.0
2006-05-10 13:18:00,1.86108,1.86108,1.8608,1.8608,81999997.0
2006-05-10 13:19:00,1.8609,1.86121,1.8609,1.86121,47700000.0
2006-05-10 13:20:00,1.86132,1.86148,1.86132,1.86141,25800000.0
2006-05-10 13:21:00,1.86135,1.86135,1.86106,1.86106,44699999.0
2006-05-10 13:22:00,1.86103,1.86103,1.86085,1.86087,89400000.0
2006-05-10 13:23:00,1.86093,1.86123,1.86093,1.86123,37700000.0
2006-05-10 13:24:00,1.86132,1.86142,1.86132,1.86136,74000000.0
2006-05-10 13:25:00,1.86145,1.86178,1.86145,1.86178,32400000.0
2006-05-10 13:26:00,1.86185,1.86218,1.8618,1.86216,99300000.0
2006-05-10 13:27:00,1.86234,1.86267,1.86234,1.86267,66000000.0
2006-05-10 13:28:00,1.86261,1.86263,1.86227,1.86227,58299998.0
2006-05-10 13:29:00,1.86227,1.8624,1.86219,1.86237,94200000.0
2006-05-10 13:30:00,1.8624,1.8625,1.8624,1.86248,50500000.0
2006-05-10 13:31:00,1.86258,1.86258,1.86252,1.86252,21900000.0
2006-05-10 13:32:00,1.8624,1.8624,1.86226,1.8623,19700000.0
2006-05-10 13:33:00,1.86233,1.86236,1.8623,1.8623,37400000.0
2006-05-10 13:34:00,1.86229,1.86239,1.86229,1.86238,96199997.0
2006-05-10 13:35:00,1.86237,1.86259,1.86234,1.86259,66299999.0
2006-05-10 13:36:00,1.86275,1.86276,1.86264,1.8627,155100002.0
2006-05-10 13:37:00,1.86274,1.86279,1.86261,1.86273,79599999.0
2006-05-10 13:38:00,1.86281,1.86324,1.86281,1.86318,65699999.0
2006-05-10 13:39:00,1.86321,1.86328,1.86319,1.86326,57600000.0
2006-05-10 13:40:00,1.8634,1.86358,1.86336,1.86337,99600000.0
2006-05-10 13:41:00,1.86337,1.86338,1.8632,1.8632,49900000.0
2006-05-10 13:42:00,1.86318,1.86327,1.86311,1.86324,64699999.0
2006-05-10 13:43:00,1.86323,1.86323,1.8631,1.8632,28000000.0
2006-05-10 13:44:00,1.86315,1.86325,1.86309,1.86322,113700000.0
2006-05-10 13:45:00,1.86312,1.86315,1.86302,1.86302,39700000.0
2006-05-10 13:46:00,1.86295,1.86304,1.86283,1.86285,48300001.0
2006-05-10 13:47:00,1.86287,1.86293,1.86269,1.86269,85799999.0
2006-05-10 13:48:00,1.86271,1.86271,1.86239,1.86246,94600000.0
2006-05-10 13:49:00,1.86244,1.8628,1.86244,1.8628,56400001.0
2006-05-10 13:50:00,1.86282,1.86282,1.86268,1.86269,23600000.0
2006-05-10 13:51:00,1.86272,1.8628,1.8627,1.8627,53300000.0
2006-05-10 13:52:00,1.86278,1.86283,1.86272,1.86278,61400000.0
2006-05-10 13:53:00,1.8628,1.86298,1.8628,1.86294,25799999.0
2006-05-10 13:54:00,1.86297,1.86297,1.86282,1.86282,43700000.0
2006-05-10 13:55:00,1.86278,1.86278,1.86246,1.86246,56000002.0
2006-05-10 13:56:00,1.86246,1.86246,1.86235,1.86235,76700001.0
2006-05-10 13:57:00,1.86226,1.86251,1.86223,1.86251,51800000.0
2006-05-10 13:58:00,1.86255,1.86267,1.86246,1.86246,47000000.0
2006-05-10 13:59:00,1.86247,1.86249,1.8623,1.8623,76800001.0
2006-05-10 14:00:00,1.86231,1.86253,1.8622,1.86253,101800002.0
2006-05-10 14:01:00,1.86263,1.86297,1.86257,1.86291,74700001.0
2006-05-10 14:02:00,1.86286,1.86286,1.86243,1.86243,39300001.0
2006-05-10 14:03:00,1.86237,1.86252,1.86208,1.86208,48500000.0
2006-05-10 14:04:00,1.86198,1.86233,1.86198,1.86224,93399999.0
2006-05-10 14:05:00,1.86222,1.8623,1.86209,1.86209,38200000.0
2006-05-10 14:06:00,1.86206,1.86208,1.86188,1.8619,91100000.0
2006-05-10 14:07:00,1.86197,1.86209,1.86176,1.86176,47000000.0
2006-05-10 14:08:00,1.86173,1.86199,1.86164,1.86199,80800000.0
2006-05-10 14:09:00,1.86201,1.86201,1.86189,1.86198,72000000.0
2006-05-10 14:10:00,1.86195,1.86199,1.86181,1.86187,87600000.0
2006-05-10 14:11:00,1.86175,1.86186,1.86169,1.86169,68299999.0
2006-05-10 14:12:00,1.86171,1.86182,1.86171,1.86182,59900000.0
2006-05-10 14:13:00,1.86193,1.86231,1.8618,1.86231,62900000.0
2006-05-10 14:14:00,1.86232,1.86232,1.86203,1.86229,85899999.0
2006-05-10 14:15:00,1.86218,1.86218,1.86175,1.86177,37400001.0
2006-05-10 14:16:00,1.86164,1.86164,1.86138,1.86138,54300000.0
2006-05-10 14:17:00,1.86149,1.86158,1.86121,1.86121,47200000.0
2006-05-10 14:18:00,1.86118,1.86128,1.86111,1.86113,38100000.0
2006-05-10 14:19:00,1.86114,1.86163,1.86114,1.8616,28200000.0
2006-05-10 14:20:00,1.8617,1.86219,1.8617,1.86219,52600001.0
2006-05-10 14:21:00,1.86205,1.86216,1.86204,1.86216,45700000.0
2006-05-10 14:22:00,1.86214,1.86229,1.86207,1.86228,50900000.0
2006-05-10 14:23:00,1.86227,1.86234,1.862,1.862,48799998.0
2006-05-10 14:24:00,1.86195,1.86195,1.86158,1.86159,45100000.0
2006-05-10 14:25:00,1.86162,1.86184,1.86162,1.86176,62100000.0
2006-05-10 14:26:00,1.86179,1.86186,1.86172,1.8618,98199998.0
2006-05-10 14:27:00,1.86185,1.86189,1.86178,1.86182,86900000.0
2006-05-10 14:28:00,1.86172,1.86186,1.86172,1.8618,36250000.0
2006-05-10 14:29:00,1.86177,1.86177,1.8616,1.86162,108299997.0
2006-05-10 14:30:00,1.86171,1.86182,1.86161,1.86182,66600000.0
2006-05-10 14:31:00,1.86189,1.86209,1.86189,1.86192,33900000.0
2006-05-10 14:32:00,1.86186,1.86201,1.86186,1.86195,107499998.0
2006-05-10 14:33:00,1.86185,1.86204,1.86185,1.86188,50000000.0
2006-05-10 14:34:00,1.86185,1.86228,1.86182,1.86228,42900000.0
2006-05-10 14:35:00,1.86248,1.86298,1.86248,1.86293,42300000.0
2006-05-10 14:36:00,1.863,1.86318,1.86284,1.86284,62000000.0
2006-05-10 14:37:00,1.86265,1.86265,1.86245,1.86255,89299998.0
2006-05-10 14:38:00,1.86247,1.86252,1.86246,1.86251,30700000.0
2006-05-10 14:39:00,1.86265,1.86276,1.86265,1.8627,29200000.0
2006-05-10 14:40:00,1.86269,1.86311,1.86269,1.86311,39400000.0
2006-05-10 14:41:00,1.8633,1.8633,1.86305,1.86305,66200001.0
2006-05-10 14:42:00,1.86303,1.8631,1.86275,1.86275,51900000.0
2006-05-10 14:43:00,1.86283,1.86315,1.86275,1.86315,71899999.0
2006-05-10 14:44:00,1.86323,1.86337,1.86313,1.86331,33400000.0
2006-05-10 14:45:00,1.86318,1.86325,1.86316,1.8632,80970000.0
2006-05-10 14:46:00,1.86318,1.86324,1.86277,1.86277,33000000.0
2006-05-10 14:47:00,1.86285,1.86302,1.86277,1.86294,81199999.0
2006-05-10 14:48:00,1.86302,1.86309,1.86293,1.86293,53600000.0
2006-05-10 14:49:00,1.86307,1.86322,1.86307,1.86314,98799999.0
2006-05-10 14:50:00,1.86325,1.86341,1.86319,1.86324,35700000.0
2006-05-10 14:51:00,1.86324,1.86332,1.86311,1.86326,64900000.0
2006-05-10 14:52:00,1.86334,1.86371,1.86334,1.86371,95000001.0
2006-05-10 14:53:00,1.86387,1.86411,1.86387,1.86409,32500000.0
2006-05-10 14:54:00,1.86408,1.8642,1.86407,1.86407,99199999.0
2006-05-10 14:55:00,1.86403,1.86403,1.86364,1.86364,49800000.0
2006-05-10 14:56:00,1.86348,1.86348,1.863,1.863,77900002.0
2006-05-10 14:57:00,1.86302,1.8631,1.86273,1.86291,35300000.0
2006-05-10 14:58:00,1.86297,1.86305,1.86291,1.86304,53199999.0
2006-05-10 14:59:00,1.86291,1.86291,1.86277,1.86279,28900000.0
2006-05-10 15:00:00,1.8628,1.86288,1.86265,1.86288,50400000.0
2006-05-10 15:01:00,1.86292,1.86314,1.86292,1.863,47800000.0
2006-05-10 15:02:00,1.86308,1.86318,1.863,1.863,82000000.0
2006-05-10 15:03:00,1.86294,1.86294,1.86282,1.86293,53999999.0
2006-05-10 15:04:00,1.86295,1.863,1.86286,1.86298,104399997.0
2006-05-10 15:05:00,1.86292,1.86298,1.86292,1.86298,13300000.0
2006-05-10 15:06:00,1.86284,1.86286,1.86275,1.86285,83899999.0
2006-05-10 15:07:00,1.86295,1.86315,1.86295,1.86315,64200001.0
2006-05-10 15:08:00,1.86312,1.86336,1.86299,1.86336,32900000.0
2006-05-10 15:09:00,1.86352,1.86352,1.86333,1.8635,80000001.0
2006-05-10 15:10:00,1.86355,1.86379,1.86355,1.86377,18900000.0
2006-05-10 15:11:00,1.86372,1.86385,1.86372,1.86375,78299998.0
2006-05-10 15:12:00,1.86378,1.86378,1.86353,1.86356,55400000.0
2006-05-10 15:13:00,1.86349,1.86353,1.86328,1.8634,45699999.0
2006-05-10 15:14:00,1.86328,1.86352,1.86314,1.86352,40900000.0
2006-05-10 15:15:00,1.86362,1.86368,1.86346,1.86355,66500000.0
2006-05-10 15:16:00,1.86345,1.86347,1.86337,1.86343,41100000.0
2006-05-10 15:17:00,1.86332,1.86347,1.86328,1.86345,56199999.0
2006-05-10 15:18:00,1.86338,1.86341,1.86318,1.86319,26300000.0
2006-05-10 15:19:00,1.863,1.863,1.86246,1.86247,89699998.0
2006-05-10 15:20:00,1.86243,1.86257,1.86243,1.86257,51100000.0
2006-05-10 15:21:00,1.86264,1.86265,1.86256,1.8626,58000001.0
2006-05-10 15:22:00,1.86253,1.8626,1.86253,1.86258,7800000.0
2006-05-10 15:23:00,1.86256,1.86258,1.8625,1.86258,67100000.0
2006-05-10 15:24:00,1.86262,1.86262,1.86243,1.86243,124700000.0
2006-05-10 15:25:00,1.86241,1.86243,1.8623,1.86239,92000000.0
2006-05-10 15:26:00,1.86244,1.86262,1.86237,1.86262,66200002.0
2006-05-10 15:27:00,1.86264,1.86265,1.86253,1.86253,60200000.0
2006-05-10 15:28:00,1.86263,1.86286,1.86263,1.86281,30400000.0
2006-05-10 15:29:00,1.86281,1.86281,1.8626,1.8626,76500000.0
2006-05-10 15:30:00,1.86238,1.86238,1.86211,1.86217,59900000.0
2006-05-10 15:31:00,1.8622,1.8622,1.86196,1.86213,78399999.0
2006-05-10 15:32:00,1.8621,1.86272,1.8621,1.86271,69799999.0
2006-05-10 15:33:00,1.8629,1.86307,1.86279,1.86299,70400000.0
2006-05-10 15:34:00,1.86306,1.86336,1.86306,1.86325,65499999.0
2006-05-10 15:35:00,1.86316,1.86316,1.86281,1.86288,66000000.0
2006-05-10 15:36:00,1.86278,1.86287,1.86274,1.86287,58699999.0
2006-05-10 15:37:00,1.86276,1.8628,1.86239,1.86239,86399998.0
2006-05-10 15:38:00,1.8622,1.86313,1.8622,1.86313,112300000.0
2006-05-10 15:39:00,1.86306,1.86312,1.86286,1.86286,38400000.0
2006-05-10 15:40:00,1.86282,1.86297,1.86265,1.86265,57600000.0
2006-05-10 15:41:00,1.8627,1.86273,1.86257,1.86273,75099998.0
2006-05-10 15:42:00,1.86266,1.86281,1.86262,1.86264,176999997.0
2006-05-10 15:43:00,1.86253,1.86275,1.86253,1.86263,86200000.0
2006-05-10 15:44:00,1.86264,1.86274,1.86259,1.8626,70100000.0
2006-05-10 15:45:00,1.86264,1.86276,1.86264,1.86268,52600000.0
2006-05-10 15:46:00,1.86263,1.86271,1.86259,1.86271,36000000.0
2006-05-10 15:47:00,1.86267,1.86284,1.86267,1.86267,73400000.0
2006-05-10 15:48:00,1.86271,1.86271,1.8624,1.86242,123400001.0
2006-05-10 15:49:00,1.86237,1.86245,1.86237,1.86245,124800002.0
2006-05-10 15:50:00,1.86237,1.86237,1.86219,1.86219,42599998.0
2006-05-10 15:51:00,1.8623,1.86231,1.86217,1.86222,15800000.0
2006-05-10 15:52:00,1.8621,1.86225,1.862,1.862,72300000.0
2006-05-10 15:53:00,1.86198,1.86215,1.8619,1.86215,49900001.0
2006-05-10 15:54:00,1.8622,1.86236,1.8622,1.86236,69700000.0
2006-05-10 15:55:00,1.86257,1.86267,1.86239,1.86267,53600000.0
2006-05-10 15:56:00,1.86277,1.86277,1.86246,1.86246,94600001.0
2006-05-10 15:57:00,1.86253,1.86253,1.86242,1.8625,43699999.0
2006-05-10 15:58:00,1.86246,1.86265,1.86246,1.86265,23899999.0
2006-05-10 15:59:00,1.86263,1.86263,1.86236,1.86236,79600000.0
2006-05-10 16:00:00,1.86225,1.86263,1.86221,1.86246,109999998.0
2006-05-10 16:01:00,1.86267,1.86267,1.86235,1.86253,113900001.0
2006-05-10 16:02:00,1.86253,1.86264,1.86246,1.86263,37099999.0
2006-05-10 16:03:00,1.86284,1.86288,1.86267,1.86275,64700000.0
2006-05-10 16:04:00,1.86274,1.86279,1.86267,1.86276,82300001.0
2006-05-10 16:05:00,1.86273,1.86294,1.86266,1.86294,83099998.0
2006-05-10 16:06:00,1.86295,1.86295,1.86269,1.86282,22700000.0
2006-05-10 16:07:00,1.86283,1.86306,1.86274,1.863,30600000.0
2006-05-10 16:08:00,1.863,1.86313,1.86292,1.86311,62900000.0
2006-05-10 16:09:00,1.86312,1.86327,1.86312,1.86313,53099999.0
2006-05-10 16:10:00,1.86308,1.8633,1.86304,1.86304,61600001.0
2006-05-10 16:11:00,1.86301,1.86314,1.86301,1.86314,80300001.0
2006-05-10 16:12:00,1.86305,1.86306,1.86296,1.86306,53299999.0
2006-05-10 16:13:00,1.86314,1.86342,1.86314,1.86342,105100000.0
2006-05-10 16:14:00,1.86341,1.86353,1.86341,1.86353,32400000.0
2006-05-10 16:15:00,1.86357,1.86359,1.86353,1.86354,53599999.0
2006-05-10 16:16:00,1.86361,1.86398,1.86361,1.86398,37500000.0
2006-05-10 16:17:00,1.86407,1.86407,1.86396,1.86398,86699999.0
2006-05-10 16:18:00,1.86394,1.86416,1.86388,1.86416,43100000.0
2006-05-10 16:19:00,1.86461,1.86543,1.86455,1.86543,94000000.0
2006-05-10 16:20:00,1.86548,1.86556,1.8653,1.86538,70800000.0
2006-05-10 16:21:00,1.86551,1.866,1.86551,1.866,37400000.0
2006-05-10 16:22:00,1.86609,1.86652,1.86609,1.8665,77000001.0
2006-05-10 16:23:00,1.86624,1.86624,1.86564,1.86574,103999999.0
2006-05-10 16:24:00,1.86575,1.86581,1.86534,1.86545,46700000.0
2006-05-10 16:25:00,1.86531,1.86531,1.86508,1.86509,21000000.0
2006-05-10 16:26:00,1.86504,1.86519,1.86499,1.86519,49300001.0
2006-05-10 16:27:00,1.86518,1.86577,1.86518,1.86577,42099999.0
2006-05-10 16:28:00,1.86573,1.86573,1.86517,1.86517,34800000.0
2006-05-10 16:29:00,1.8652,1.86529,1.86515,1.86529,46099999.0
2006-05-10 16:30:00,1.86539,1.86564,1.86517,1.86517,105699998.0
2006-05-10 16:31:00,1.86506,1.86506,1.86461,1.86486,126500001.0
2006-05-10 16:32:00,1.86507,1.86523,1.86497,1.86513,67400000.0
2006-05-10 16:33:00,1.86497,1.86497,1.86478,1.86483,26100000.0
2006-05-10 16:34:00,1.86494,1.86514,1.86492,1.86492,101200000.0
2006-05-10 16:35:00,1.8649,1.8649,1.86415,1.86415,77500001.0
2006-05-10 16:36:00,1.86393,1.86413,1.86387,1.86403,59300000.0
2006-05-10 16:37:00,1.86404,1.86424,1.86399,1.86403,96900001.0
2006-05-10 16:38:00,1.86405,1.86441,1.86396,1.86441,99900000.0
2006-05-10 16:39:00,1.86437,1.86448,1.86398,1.86405,53999999.0
2006-05-10 16:40:00,1.86394,1.86394,1.86382,1.86382,41500000.0
2006-05-10 16:41:00,1.86351,1.86406,1.86351,1.86387,43400000.0
2006-05-10 16:42:00,1.8639,1.86392,1.86384,1.86388,75700000.0
2006-05-10 16:43:00,1.86363,1.86369,1.86353,1.86364,42700000.0
2006-05-10 16:44:00,1.86371,1.86387,1.86371,1.86381,55900001.0
2006-05-10 16:45:00,1.8638,1.86397,1.86372,1.86385,88800002.0
2006-05-10 16:46:00,1.86378,1.86378,1.86345,1.86367,86100000.0
2006-05-10 16:47:00,1.86367,1.8638,1.86364,1.86377,81200001.0
2006-05-10 16:48:00,1.86387,1.86389,1.86363,1.86363,43400000.0
2006-05-10 16:49:00,1.86358,1.86394,1.86358,1.86394,68499999.0
2006-05-10 16:50:00,1.86388,1.86394,1.86375,1.86375,31400000.0
2006-05-10 16:51:00,1.86371,1.86375,1.86352,1.86352,113350000.0
2006-05-10 16:52:00,1.86342,1.86342,1.8633,1.8633,66500001.0
2006-05-10 16:53:00,1.86332,1.8635,1.86332,1.86346,36100000.0
2006-05-10 16:54:00,1.86348,1.86408,1.86348,1.86408,41100000.0
2006-05-10 16:55:00,1.8643,1.86457,1.8643,1.86457,76000000.0
2006-05-10 16:56:00,1.86425,1.86425,1.86357,1.86357,32200000.0
2006-05-10 16:57:00,1.86363,1.86388,1.8634,1.86388,80699999.0
2006-05-10 16:58:00,1.86384,1.86384,1.86353,1.86353,75400000.0
2006-05-10 16:59:00,1.86357,1.8636,1.86335,1.86347,69400002.0
2006-05-10 17:00:00,1.86352,1.86353,1.86305,1.86305,125099998.0
2006-05-10 17:01:00,1.86317,1.86325,1.86279,1.86281,44500000.0
2006-05-10 17:02:00,1.86278,1.86311,1.86266,1.86307,110899998.0
2006-05-10 17:03:00,1.86314,1.86337,1.86314,1.86335,74900000.0
2006-05-10 17:04:00,1.8633,1.86347,1.8633,1.86335,118099998.0
2006-05-10 17:05:00,1.86331,1.86342,1.8633,1.8633,64200001.0
2006-05-10 17:06:00,1.86328,1.86328,1.86305,1.8631,30600000.0
2006-05-10 17:07:00,1.86298,1.86326,1.86298,1.86326,29600000.0
2006-05-10 17:08:00,1.86311,1.86321,1.86302,1.86308,116300002.0
2006-05-10 17:09:00,1.86305,1.86312,1.86303,1.86303,35200000.0
2006-05-10 17:10:00,1.86301,1.86307,1.86293,1.86293,109599999.0
2006-05-10 17:11:00,1.86285,1.86293,1.86245,1.86251,82900001.0
2006-05-10 17:12:00,1.8624,1.8624,1.86203,1.86229,111099998.0
2006-05-10 17:13:00,1.86247,1.86285,1.86247,1.86282,65999999.0
2006-05-10 17:14:00,1.86294,1.86322,1.86294,1.86322,53500002.0
2006-05-10 17:15:00,1.86313,1.86317,1.86304,1.86304,127700000.0
2006-05-10 17:16:00,1.86294,1.86295,1.86278,1.86295,65100001.0
2006-05-10 17:17:00,1.86292,1.86292,1.86275,1.86287,55500000.0
2006-05-10 17:18:00,1.86289,1.86305,1.86282,1.86282,116500002.0
2006-05-10 17:19:00,1.86287,1.86287,1.86274,1.86274,64900001.0
2006-05-10 17:20:00,1.86263,1.86263,1.86214,1.86214,111100003.0
2006-05-10 17:21:00,1.86214,1.86224,1.86213,1.86224,55999999.0
2006-05-10 17:22:00,1.86223,1.8623,1.86219,1.8623,50900001.0
2006-05-10 17:23:00,1.86228,1.86256,1.86226,1.86256,23200000.0
2006-05-10 17:24:00,1.86274,1.86288,1.86274,1.8628,62100000.0
2006-05-10 17:25:00,1.8631,1.86368,1.8631,1.86367,67300000.0
2006-05-10 17:26:00,1.86367,1.86367,1.86343,1.8635,22900000.0
2006-05-10 17:27:00,1.86355,1.8639,1.8635,1.8639,50200000.0
2006-05-10 17:28:00,1.86395,1.86395,1.86368,1.86382,31300000.0
2006-05-10 17:29:00,1.86406,1.86454,1.86406,1.86454,35300000.0
2006-05-10 17:30:00,1.86469,1.86474,1.86461,1.86471,133699998.0
2006-05-10 17:31:00,1.86466,1.86479,1.86466,1.86479,11200000.0
2006-05-10 17:32:00,1.86497,1.86497,1.86458,1.86488,81000002.0
2006-05-10 17:33:00,1.86485,1.86516,1.86481,1.86506,93700000.0
2006-05-10 17:34:00,1.86507,1.86508,1.86432,1.86432,89100000.0
2006-05-10 17:35:00,1.8641,1.8641,1.86346,1.86379,94999999.0
2006-05-10 17:36:00,1.86406,1.86441,1.86406,1.86441,66200000.0
2006-05-10 17:37:00,1.86433,1.86433,1.86414,1.86419,43200000.0
2006-05-10 17:38:00,1.86431,1.86461,1.86431,1.86456,17800000.0
2006-05-10 17:39:00,1.86457,1.86457,1.86442,1.86442,21900000.0
2006-05-10 17:40:00,1.86445,1.86446,1.86399,1.86415,101200001.0
2006-05-10 17:41:00,1.86427,1.86435,1.86427,1.86433,43500000.0
2006-05-10 17:42:00,1.8642,1.86428,1.86414,1.86417,43200000.0
2006-05-10 17:43:00,1.8642,1.86443,1.8642,1.86437,75000000.0
2006-05-10 17:44:00,1.86443,1.86457,1.86409,1.86409,40600000.0
2006-05-10 17:45:00,1.86388,1.86456,1.86387,1.86456,71500000.0
2006-05-10 17:46:00,1.86449,1.86449,1.86444,1.86448,36300000.0
2006-05-10 17:47:00,1.86436,1.8644,1.86417,1.86417,122399998.0
2006-05-10 17:48:00,1.86429,1.86444,1.86429,1.86443,57600001.0
2006-05-10 17:49:00,1.86465,1.86465,1.86406,1.86459,88099997.0
2006-05-10 17:50:00,1.8646,1.86472,1.86455,1.86455,51700001.0
2006-05-10 17:51:00,1.86444,1.86447,1.86441,1.86447,27400000.0
2006-05-10 17:52:00,1.86462,1.86466,1.8644,1.86453,49100000.0
2006-05-10 17:53:00,1.86439,1.86439,1.86414,1.86414,24900000.0
2006-05-10 17:54:00,1.86401,1.86418,1.86401,1.86418,44399999.0
2006-05-10 17:55:00,1.86427,1.86439,1.86427,1.86429,42800001.0
2006-05-10 17:56:00,1.86429,1.86447,1.86429,1.86444,40000000.0
2006-05-10 17:57:00,1.86435,1.86435,1.86428,1.86428,20200000.0
2006-05-10 17:58:00,1.86427,1.86427,1.86417,1.86421,57400000.0
2006-05-10 17:59:00,1.86423,1.86448,1.86423,1.86442,101300002.0
2006-05-10 18:00:00,1.86438,1.86438,1.8642,1.86435,22000000.0
2006-05-10 18:01:00,1.8645,1.86457,1.86436,1.86446,849100001.0
2006-05-10 18:02:00,1.86444,1.86455,1.86439,1.8644,994599998.0
2006-05-10 18:03:00,1.86438,1.86458,1.86438,1.86445,1235449994.0
2006-05-10 18:04:00,1.86458,1.8648,1.86458,1.86468,1004199999.0
2006-05-10 18:05:00,1.8647,1.86494,1.86452,1.86452,1060600000.0
2006-05-10 18:06:00,1.86445,1.86449,1.86421,1.86421,1097500005.0
2006-05-10 18:07:00,1.86415,1.86429,1.864,1.86417,1340400001.0
2006-05-10 18:08:00,1.86427,1.86442,1.86421,1.86421,1152400000.0
2006-05-10 18:09:00,1.86423,1.86433,1.86419,1.86433,626399999.0
2006-05-10 18:10:00,1.86442,1.8648,1.86442,1.86472,804199992.0
2006-05-10 18:11:00,1.8648,1.86501,1.86473,1.86501,526499998.0
2006-05-10 18:12:00,1.86515,1.86541,1.86492,1.86492,780099998.0
2006-05-10 18:13:00,1.86484,1.86484,1.86433,1.86452,586600004.0
2006-05-10 18:14:00,1.86445,1.86445,1.86402,1.86402,780999994.0
2006-05-10 18:15:00,1.86405,1.86421,1.86405,1.86407,831299999.0
2006-05-10 18:16:00,1.86405,1.86405,1.86395,1.86405,914150002.0
2006-05-10 18:17:00,1.86403,1.86403,1.86388,1.86398,461800001.0
2006-05-10 18:18:00,1.86394,1.86397,1.86333,1.86333,723900002.0
2006-05-10 18:19:00,1.86333,1.86339,1.8631,1.8631,560899995.0
2006-05-10 18:20:00,1.86314,1.86349,1.86314,1.86349,421946991.0
2006-05-10 18:21:00,1.86356,1.86369,1.86343,1.86369,725699998.0
2006-05-10 18:22:00,1.86373,1.8638,1.8636,1.8637,564400003.0
2006-05-10 18:23:00,1.86368,1.86374,1.86355,1.86359,801699995.0
2006-05-10 18:24:00,1.86355,1.86357,1.8634,1.8635,789099998.0
2006-05-10 18:25:00,1.86337,1.86337,1.86289,1.86289,711019998.0
2006-05-10 18:26:00,1.86294,1.86313,1.8629,1.86313,520000000.0
2006-05-10 18:27:00,1.86317,1.86324,1.8631,1.86324,590550003.0
2006-05-10 18:28:00,1.86323,1.86324,1.86313,1.86317,465999998.0
2006-05-10 18:29:00,1.86315,1.86315,1.86293,1.86297,709699997.0
2006-05-10 18:30:00,1.86291,1.86301,1.86276,1.86278,697899997.0
2006-05-10 18:31:00,1.86282,1.86298,1.86282,1.86297,460199997.0
2006-05-10 18:32:00,1.86302,1.86314,1.86298,1.863,414699994.0
2006-05-10 18:33:00,1.86301,1.86301,1.86267,1.86283,805100000.0
2006-05-10 18:34:00,1.86279,1.86305,1.86262,1.8628,754749997.0
2006-05-10 18:35:00,1.86285,1.86298,1.86285,1.86295,361300000.0
2006-05-10 18:36:00,1.86298,1.86321,1.86298,1.86315,150500001.0
2006-05-10 18:37:00,1.86317,1.86321,1.86315,1.86315,140900000.0
2006-05-10 18:38:00,1.8632,1.8632,1.86313,1.8632,164900002.0
2006-05-10 18:39:00,1.86315,1.86322,1.86315,1.8632,203349999.0
2006-05-10 18:40:00,1.86316,1.86316,1.86302,1.86313,419499998.0
2006-05-10 18:41:00,1.86315,1.8633,1.86314,1.8632,346800000.0
2006-05-10 18:42:00,1.86317,1.86342,1.86317,1.86331,179600003.0
2006-05-10 18:43:00,1.86337,1.86339,1.86322,1.86332,91099998.0
2006-05-10 18:44:00,1.86328,1.8636,1.86328,1.86346,472749995.0
2006-05-10 18:45:00,1.86356,1.86359,1.86335,1.86355,206600000.0
2006-05-10 18:46:00,1.8635,1.8637,1.86349,1.86365,250400004.0
2006-05-10 18:47:00,1.8636,1.8636,1.86334,1.86343,254999998.0
2006-05-10 18:48:00,1.86334,1.86344,1.86327,1.86338,460499995.0
2006-05-10 18:49:00,1.86341,1.86356,1.86341,1.86356,64100000.0
2006-05-10 18:50:00,1.86362,1.86374,1.8636,1.8637,174899999.0
2006-05-10 18:51:00,1.86375,1.86391,1.86366,1.86391,446399995.0
2006-05-10 18:52:00,1.86388,1.86397,1.86383,1.86394,559000002.0
2006-05-10 18:53:00,1.8639,1.86412,1.86381,1.86397,352500000.0
2006-05-10 18:54:00,1.86398,1.86404,1.86377,1.86384,339900000.0
2006-05-10 18:55:00,1.86388,1.86391,1.86363,1.86371,676399999.0
2006-05-10 18:56:00,1.86361,1.86368,1.86347,1.86355,273300000.0
2006-05-10 18:57:00,1.86348,1.86355,1.86336,1.86354,486299997.0
2006-05-10 18:58:00,1.86357,1.86369,1.86345,1.86348,733299997.0
2006-05-10 18:59:00,1.86346,1.86371,1.86346,1.86363,429449998.0
2006-05-10 19:00:00,1.86373,1.86392,1.8637,1.8638,268100000.0
2006-05-10 19:01:00,1.86379,1.86384,1.86372,1.86372,89200000.0
2006-05-10 19:02:00,1.86367,1.86372,1.8636,1.86365,407900002.0
2006-05-10 19:03:00,1.86373,1.86382,1.86365,1.86377,665549993.0
2006-05-10 19:04:00,1.86386,1.86393,1.86379,1.86385,211100001.0
2006-05-10 19:05:00,1.86387,1.86433,1.86387,1.86433,90500001.0
2006-05-10 19:06:00,1.86438,1.86453,1.8643,1.86453,739700000.0
2006-05-10 19:07:00,1.86447,1.86449,1.86433,1.86445,268400002.0
2006-05-10 19:08:00,1.8644,1.86453,1.86434,1.86453,498999998.0
2006-05-10 19:09:00,1.86458,1.86492,1.86457,1.86492,323050003.0
2006-05-10 19:10:00,1.86494,1.86505,1.86484,1.86495,447699995.0
2006-05-10 19:11:00,1.86497,1.86508,1.8648,1.86481,66699999.0
2006-05-10 19:12:00,1.86478,1.86493,1.86467,1.86471,255299999.0
2006-05-10 19:13:00,1.8647,1.8647,1.86441,1.86444,480200002.0
2006-05-10 19:14:00,1.86433,1.86436,1.86424,1.86428,336899999.0
2006-05-10 19:15:00,1.86425,1.86425,1.86415,1.8642,367199997.0
2006-05-10 19:16:00,1.86422,1.86436,1.86421,1.86429,134500000.0
2006-05-10 19:17:00,1.86435,1.86452,1.86435,1.86445,232800000.0
2006-05-10 19:18:00,1.86445,1.86452,1.86423,1.86427,294699995.0
2006-05-10 19:19:00,1.86427,1.86436,1.86424,1.86428,331099997.0
2006-05-10 19:20:00,1.86427,1.86433,1.86416,1.86418,365299997.0
2006-05-10 19:21:00,1.86416,1.86424,1.86415,1.86415,376700002.0
2006-05-10 19:22:00,1.86415,1.86421,1.86408,1.86415,252300001.0
2006-05-10 19:23:00,1.86413,1.8642,1.86407,1.8642,315700003.0
2006-05-10 19:24:00,1.86417,1.86417,1.86387,1.86406,79300000.0
2006-05-10 19:25:00,1.86404,1.86404,1.86392,1.86397,123799998.0
2006-05-10 19:26:00,1.86398,1.86418,1.86398,1.86413,361300002.0
2006-05-10 19:27:00,1.86422,1.86432,1.86411,1.86412,495899999.0
2006-05-10 19:28:00,1.86415,1.86435,1.8641,1.86421,500400005.0
2006-05-10 19:29:00,1.86421,1.86446,1.86415,1.86446,258499998.0
2006-05-10 19:30:00,1.86449,1.86477,1.86449,1.8646,485149998.0
2006-05-10 19:31:00,1.86461,1.86472,1.86457,1.86457,306400003.0
2006-05-10 19:32:00,1.86457,1.86471,1.86457,1.86466,410899995.0
2006-05-10 19:33:00,1.86471,1.86484,1.86465,1.86473,278599997.0
2006-05-10 19:34:00,1.86473,1.86473,1.86457,1.8646,205300000.0
2006-05-10 19:35:00,1.8646,1.86473,1.86457,1.86473,313800002.0
2006-05-10 19:36:00,1.86471,1.86471,1.86451,1.8646,446399999.0
2006-05-10 19:37:00,1.8645,1.8647,1.86417,1.86417,289900000.0
2006-05-10 19:38:00,1.86412,1.86422,1.86412,1.86412,108900002.0
2006-05-10 19:39:00,1.86412,1.86421,1.86408,1.86421,154800001.0
2006-05-10 19:40:00,1.8642,1.86422,1.86409,1.8641,406700001.0
2006-05-10 19:41:00,1.86412,1.86423,1.8641,1.86411,344400001.0
2006-05-10 19:42:00,1.8641,1.86415,1.86405,1.86415,308199997.0
2006-05-10 19:43:00,1.86415,1.86415,1.8641,1.8641,160599998.0
2006-05-10 19:44:00,1.86412,1.86422,1.86408,1.86415,383300004.0
2006-05-10 19:45:00,1.86415,1.8642,1.8641,1.8642,187199998.0
2006-05-10 19:46:00,1.86417,1.86417,1.86397,1.86407,272899998.0
2006-05-10 19:47:00,1.86409,1.86414,1.86402,1.8641,98000002.0
2006-05-10 19:48:00,1.86407,1.86407,1.86394,1.864,187100000.0
2006-05-10 19:49:00,1.86405,1.86405,1.86397,1.86405,253699999.0
2006-05-10 19:50:00,1.86409,1.86442,1.86409,1.8644,270500000.0
2006-05-10 19:51:00,1.86447,1.86471,1.86447,1.86471,313599997.0
2006-05-10 19:52:00,1.86479,1.86515,1.86479,1.86495,187799998.0
2006-05-10 19:53:00,1.865,1.865,1.86495,1.865,119400000.0
2006-05-10 19:54:00,1.86501,1.86506,1.86485,1.86488,272000001.0
2006-05-10 19:55:00,1.8648,1.86488,1.86474,1.86488,75800000.0
2006-05-10 19:56:00,1.86489,1.86492,1.86483,1.86487,290100000.0
2006-05-10 19:57:00,1.86482,1.86491,1.86472,1.86472,345000000.0
2006-05-10 19:58:00,1.86467,1.86467,1.86444,1.86444,380899998.0
2006-05-10 19:59:00,1.86438,1.86451,1.86438,1.86451,249900002.0
2006-05-10 20:00:00,1.8645,1.86455,1.8645,1.86455,282099998.0
2006-05-10 20:01:00,1.86453,1.86453,1.86445,1.86447,230999997.0
2006-05-10 20:02:00,1.86446,1.86454,1.86441,1.8645,155399999.0
2006-05-10 20:03:00,1.86452,1.86463,1.86451,1.86459,97800002.0
2006-05-10 20:04:00,1.86458,1.86458,1.86448,1.8645,193399998.0
2006-05-10 20:05:00,1.86449,1.86484,1.86449,1.86476,167700002.0
2006-05-10 20:06:00,1.86482,1.86515,1.86469,1.86515,161800001.0
2006-05-10 20:07:00,1.86515,1.86517,1.86502,1.86502,167800001.0
2006-05-10 20:08:00,1.86505,1.86512,1.865,1.86507,364099997.0
2006-05-10 20:09:00,1.86501,1.86522,1.86481,1.86482,132599998.0
2006-05-10 20:10:00,1.86479,1.86513,1.86451,1.86497,87900000.0
2006-05-10 20:11:00,1.86524,1.86616,1.86524,1.86616,131299998.0
2006-05-10 20:12:00,1.86644,1.8673,1.86614,1.8673,390200002.0
2006-05-10 20:13:00,1.86747,1.86793,1.86716,1.86729,208000000.0
2006-05-10 20:14:00,1.86719,1.86719,1.86629,1.86638,127099998.0
2006-05-10 20:15:00,1.8662,1.8662,1.86521,1.8661,360600003.0
2006-05-10 20:16:00,1.86612,1.86629,1.8659,1.8659,132399998.0
2006-05-10 20:17:00,1.86529,1.86529,1.86199,1.86212,70800001.0
2006-05-10 20:18:00,1.86222,1.8631,1.86163,1.86223,106399998.0
2006-05-10 20:19:00,1.8628,1.86524,1.86232,1.8647,171600001.0
2006-05-10 20:20:00,1.86507,1.86533,1.8642,1.8648,239299998.0
2006-05-10 20:21:00,1.86489,1.86499,1.8642,1.86422,171900001.0
2006-05-10 20:22:00,1.86417,1.86434,1.86253,1.86253,124400001.0
2006-05-10 20:23:00,1.86234,1.86248,1.86152,1.86152,327800000.0
2006-05-10 20:24:00,1.86148,1.86155,1.86036,1.86107,131300002.0
2006-05-10 20:25:00,1.86118,1.86174,1.86062,1.86107,310800001.0
2006-05-10 20:26:00,1.86103,1.86163,1.86059,1.86154,472299999.0
2006-05-10 20:27:00,1.86178,1.86178,1.86106,1.86168,256100001.0
2006-05-10 20:28:00,1.86155,1.86159,1.8607,1.8607,336700001.0
2006-05-10 20:29:00,1.86072,1.86173,1.86072,1.86173,240399999.0
2006-05-10 20:30:00,1.86182,1.86207,1.86162,1.86207,851399995.0
2006-05-10 20:31:00,1.86216,1.86239,1.86199,1.86212,508400000.0
2006-05-10 20:32:00,1.86223,1.86401,1.86203,1.86401,576999996.0
2006-05-10 20:33:00,1.86426,1.86489,1.86426,1.86478,261199998.0
2006-05-10 20:34:00,1.86506,1.86598,1.86502,1.86598,117000001.0
2006-05-10 20:35:00,1.86577,1.86588,1.86527,1.86527,75000001.0
2006-05-10 20:36:00,1.86509,1.8652,1.86421,1.86433,153600002.0
2006-05-10 20:37:00,1.86431,1.86494,1.86411,1.86489,195199998.0
2006-05-10 20:38:00,1.86499,1.86513,1.86461,1.86471,355799998.0
2006-05-10 20:39:00,1.86463,1.86482,1.86407,1.86482,208200000.0
2006-05-10 20:40:00,1.86493,1.86535,1.86435,1.86435,172599999.0
2006-05-10 20:41:00,1.86434,1.86594,1.86434,1.86594,192500000.0
2006-05-10 20:42:00,1.86605,1.86701,1.86591,1.86701,110400001.0
2006-05-10 20:43:00,1.86737,1.86879,1.86721,1.86879,296600001.0
2006-05-10 20:44:00,1.86899,1.8696,1.86872,1.86882,373699998.0
2006-05-10 20:45:00,1.86862,1.86862,1.86783,1.86787,97900000.0
2006-05-10 20:46:00,1.86787,1.86811,1.86782,1.86811,112200001.0
2006-05-10 20:47:00,1.86808,1.86808,1.86785,1.86798,365800000.0
2006-05-10 20:48:00,1.86794,1.86806,1.86784,1.86804,165900000.0
2006-05-10 20:49:00,1.86812,1.86858,1.86812,1.86855,89000000.0
2006-05-10 20:50:00,1.86848,1.86858,1.86772,1.86772,335700003.0
2006-05-10 20:51:00,1.86758,1.86761,1.86679,1.86679,340999999.0
2006-05-10 20:52:00,1.86673,1.86705,1.86629,1.86676,240399998.0
2006-05-10 20:53:00,1.86673,1.86687,1.86636,1.86658,562699999.0
2006-05-10 20:54:00,1.86656,1.86692,1.86656,1.86692,327800004.0
2006-05-10 20:55:00,1.86698,1.86724,1.86676,1.86693,261400002.0
2006-05-10 20:56:00,1.86694,1.86727,1.86686,1.86702,436999999.0
2006-05-10 20:57:00,1.86695,1.86696,1.86665,1.8669,504100002.0
2006-05-10 20:58:00,1.86687,1.86687,1.86636,1.86642,162100001.0
2006-05-10 20:59:00,1.86634,1.86634,1.86588,1.866,520800004.0
2006-05-10 21:00:00,1.86602,1.86645,1.86602,1.86645,451100000.0
2006-05-10 21:01:00,1.8664,1.86659,1.86616,1.86638,635699998.0
2006-05-10 21:02:00,1.8664,1.8666,1.86624,1.8666,195199999.0
2006-05-10 21:03:00,1.86651,1.86651,1.86571,1.86602,170999999.0
2006-05-10 21:04:00,1.86606,1.86618,1.86583,1.86602,179800002.0
2006-05-10 21:05:00,1.866,1.86602,1.86581,1.86591,232599999.0
2006-05-10 21:06:00,1.86586,1.86589,1.86579,1.86585,181700006.0
2006-05-10 21:07:00,1.86586,1.86597,1.86583,1.86597,66800000.0
2006-05-10 21:08:00,1.86599,1.86672,1.86599,1.86672,53000000.0
2006-05-10 21:09:00,1.86666,1.86696,1.86666,1.86689,88099999.0
2006-05-10 21:10:00,1.86692,1.86704,1.86682,1.86694,177599998.0
2006-05-10 21:11:00,1.86688,1.86692,1.86662,1.86666,96000000.0
2006-05-10 21:12:00,1.86638,1.86638,1.86545,1.86554,65600000.0
2006-05-10 21:13:00,1.86554,1.86579,1.86554,1.86565,126600001.0
2006-05-10 21:14:00,1.86571,1.86594,1.86571,1.86589,344100000.0
2006-05-10 21:15:00,1.86589,1.86589,1.86539,1.86571,255200002.0
2006-05-10 21:16:00,1.86571,1.86571,1.86559,1.86569,86800000.0
2006-05-10 21:17:00,1.86586,1.86616,1.86586,1.86616,124500000.0
2006-05-10 21:18:00,1.86627,1.86629,1.86587,1.86587,121700000.0
2006-05-10 21:19:00,1.86596,1.86611,1.86596,1.86597,99599998.0
2006-05-10 21:20:00,1.86598,1.86614,1.86596,1.86604,321099999.0
2006-05-10 21:21:00,1.86599,1.86599,1.86572,1.86572,209900000.0
2006-05-10 21:22:00,1.86571,1.86571,1.86549,1.86552,159200000.0
2006-05-10 21:23:00,1.86563,1.86588,1.86563,1.86588,37100000.0
2006-05-10 21:24:00,1.86581,1.86595,1.86565,1.86595,153600000.0
2006-05-10 21:25:00,1.86598,1.86598,1.86588,1.86588,120499998.0
2006-05-10 21:26:00,1.86583,1.86583,1.86567,1.86567,23999999.0
2006-05-10 21:27:00,1.86563,1.86578,1.86563,1.8657,119399999.0
2006-05-10 21:28:00,1.86573,1.86599,1.86573,1.86599,253999999.0
2006-05-10 21:29:00,1.8661,1.86619,1.86608,1.86611,45000000.0
2006-05-10 21:30:00,1.86618,1.86622,1.86618,1.86622,16000000.0
2006-05-10 21:31:00,1.86624,1.86624,1.86614,1.86617,32900001.0
2006-05-10 21:32:00,1.86619,1.86647,1.86619,1.86635,154200000.0
2006-05-10 21:33:00,1.86633,1.86637,1.86618,1.86625,240899999.0
2006-05-10 21:34:00,1.86622,1.86622,1.86603,1.86613,205799999.0
2006-05-10 21:35:00,1.86627,1.8664,1.86627,1.86628,18900000.0
2006-05-10 21:36:00,1.86628,1.86642,1.86628,1.86637,136600000.0
2006-05-10 21:37:00,1.86637,1.86647,1.86637,1.86645,204900001.0
2006-05-10 21:38:00,1.86639,1.86639,1.86612,1.86612,172700002.0
2006-05-10 21:39:00,1.86612,1.8662,1.86609,1.86616,46500000.0
2006-05-10 21:40:00,1.8661,1.8661,1.866,1.86602,213200001.0
2006-05-10 21:41:00,1.86604,1.86619,1.86603,1.86619,106700001.0
2006-05-10 21:42:00,1.86622,1.86635,1.86619,1.8663,90300001.0
2006-05-10 21:43:00,1.86623,1.86623,1.86617,1.86623,93500000.0
2006-05-10 21:44:00,1.86627,1.8665,1.86627,1.8665,123000001.0
2006-05-10 21:45:00,1.86652,1.86659,1.86648,1.86648,31500000.0
2006-05-10 21:46:00,1.86642,1.86642,1.86621,1.86627,118299998.0
2006-05-10 21:47:00,1.86625,1.86628,1.8662,1.86623,184400003.0
2006-05-10 21:48:00,1.86618,1.86626,1.86605,1.86626,77800000.0
2006-05-10 21:49:00,1.86625,1.86626,1.86618,1.8662,119900000.0
2006-05-10 21:50:00,1.8661,1.86624,1.8661,1.86617,89700001.0
2006-05-10 21:51:00,1.86613,1.86614,1.86608,1.86612,128699998.0
2006-05-10 21:52:00,1.86616,1.86636,1.86597,1.86636,52400000.0
2006-05-10 21:53:00,1.86647,1.8665,1.86632,1.86632,55699999.0
2006-05-10 21:54:00,1.86633,1.86633,1.86597,1.86597,73800001.0
2006-05-10 21:55:00,1.86596,1.86604,1.86588,1.86592,217799998.0
2006-05-10 21:56:00,1.86586,1.86586,1.86571,1.86583,84499999.0
2006-05-10 21:57:00,1.86593,1.86599,1.86589,1.8659,55299999.0
2006-05-10 21:58:00,1.86591,1.86598,1.86591,1.86598,33700000.0
2006-05-10 21:59:00,1.86605,1.8664,1.86605,1.86633,494099998.0
2006-05-10 22:00:00,1.86622,1.86696,1.86484,1.86695,145900001.0
2006-05-10 22:01:00,1.86695,1.86695,1.86518,1.86518,70400000.0
2006-05-10 22:02:00,1.86502,1.86535,1.86488,1.86508,249999999.0
2006-05-10 22:03:00,1.86507,1.86532,1.86498,1.86498,101800000.0
2006-05-10 22:04:00,1.86488,1.86529,1.86481,1.86523,358099995.0
2006-05-10 22:05:00,1.86516,1.86528,1.86491,1.86528,173599999.0
2006-05-10 22:06:00,1.86531,1.86533,1.86509,1.86509,112500003.0
2006-05-10 22:07:00,1.86507,1.86507,1.86414,1.86414,45699999.0
2006-05-10 22:08:00,1.86393,1.86426,1.86383,1.86426,67099999.0
2006-05-10 22:09:00,1.86442,1.86455,1.86421,1.86448,91400001.0
2006-05-10 22:10:00,1.86452,1.8647,1.86446,1.8647,95699999.0
2006-05-10 22:11:00,1.86475,1.86478,1.86461,1.86476,76300000.0
2006-05-10 22:12:00,1.86481,1.86499,1.86481,1.86496,138899998.0
2006-05-10 22:13:00,1.86498,1.86518,1.86496,1.86505,91899996.0
2006-05-10 22:14:00,1.86502,1.86507,1.86502,1.86503,110999997.0
2006-05-10 22:15:00,1.86503,1.86503,1.86473,1.8649,210999997.0
2006-05-10 22:16:00,1.86495,1.86504,1.8649,1.86499,317000001.0
2006-05-10 22:17:00,1.86499,1.86531,1.86499,1.86531,25800000.0
2006-05-10 22:18:00,1.86532,1.86532,1.86514,1.8653,64500000.0
2006-05-10 22:19:00,1.8654,1.86554,1.8654,1.86544,61800001.0
2006-05-10 22:20:00,1.86538,1.86538,1.8652,1.86525,71900001.0
2006-05-10 22:21:00,1.86526,1.86527,1.86511,1.86515,94200001.0
2006-05-10 22:22:00,1.86508,1.86522,1.86508,1.86522,76500000.0
2006-05-10 22:23:00,1.86527,1.8655,1.8652,1.8652,181399999.0
2006-05-10 22:24:00,1.8652,1.8653,1.86518,1.86525,82400001.0
2006-05-10 22:25:00,1.8653,1.86549,1.8653,1.86533,102399999.0
2006-05-10 22:26:00,1.8653,1.86535,1.8653,1.86535,44599999.0
2006-05-10 22:27:00,1.86531,1.86539,1.86527,1.86539,55199999.0
2006-05-10 22:28:00,1.86542,1.86542,1.86523,1.86523,46600000.0
2006-05-10 22:29:00,1.86516,1.86523,1.86497,1.86497,154800000.0
2006-05-10 22:30:00,1.86497,1.86508,1.8649,1.86504,70699999.0
2006-05-10 22:31:00,1.86503,1.86503,1.86496,1.86496,67600000.0
2006-05-10 22:32:00,1.86494,1.86497,1.86489,1.86494,134299999.0
2006-05-10 22:33:00,1.86494,1.86497,1.86491,1.86493,68900000.0
2006-05-10 22:34:00,1.86494,1.86498,1.86483,1.86488,145600000.0
2006-05-10 22:35:00,1.86502,1.86532,1.86491,1.8652,99000001.0
2006-05-10 22:36:00,1.86513,1.86513,1.86497,1.86497,73999999.0
2006-05-10 22:37:00,1.86409,1.86409,1.85905,1.86398,124699999.0
2006-05-10 22:38:00,1.86417,1.86419,1.86378,1.86419,45000000.0
2006-05-10 22:39:00,1.86423,1.86423,1.86407,1.86415,28500000.0
2006-05-10 22:40:00,1.86425,1.8643,1.8641,1.86427,96400000.0
2006-05-10 22:41:00,1.86429,1.86434,1.86417,1.86434,127900002.0
2006-05-10 22:42:00,1.86435,1.86445,1.86435,1.86445,14600000.0
2006-05-10 22:43:00,1.86441,1.86454,1.86441,1.86449,127199999.0
2006-05-10 22:44:00,1.86452,1.86452,1.86432,1.86433,140099998.0
2006-05-10 22:45:00,1.86425,1.86429,1.86406,1.86429,64800000.0
2006-05-10 22:46:00,1.86438,1.86454,1.86438,1.86453,50500001.0
2006-05-10 22:47:00,1.86453,1.86453,1.86439,1.86439,85399999.0
2006-05-10 22:48:00,1.8644,1.86445,1.86432,1.86432,71800001.0
2006-05-10 22:49:00,1.8643,1.8643,1.86408,1.86408,57100000.0
2006-05-10 22:50:00,1.86399,1.86399,1.86384,1.8639,75399999.0
2006-05-10 22:51:00,1.86387,1.86398,1.86387,1.86398,15800000.0
2006-05-10 22:52:00,1.86405,1.86405,1.86381,1.86391,73500000.0
2006-05-10 22:53:00,1.86394,1.86394,1.86343,1.86355,81899999.0
2006-05-10 22:54:00,1.86349,1.86349,1.86327,1.86327,71300001.0
2006-05-10 22:55:00,1.86315,1.86339,1.86307,1.86326,106700002.0
2006-05-10 22:56:00,1.86317,1.86321,1.86312,1.86312,70300000.0
2006-05-10 22:57:00,1.86324,1.86338,1.86323,1.86332,50800000.0
2006-05-10 22:58:00,1.86319,1.86331,1.86319,1.86331,109700000.0
2006-05-10 22:59:00,1.86325,1.8633,1.8632,1.8633,108800000.0
2006-05-10 23:00:00,1.8632,1.8632,1.86305,1.86305,39700001.0
2006-05-10 23:01:00,1.8633,1.8636,1.86322,1.86353,75500000.0
2006-05-10 23:02:00,1.86348,1.86378,1.86334,1.86375,88100000.0
2006-05-10 23:03:00,1.86352,1.86388,1.86349,1.86357,57100001.0
2006-05-10 23:04:00,1.86348,1.86423,1.86342,1.86417,27900000.0
2006-05-10 23:05:00,1.8642,1.8642,1.86354,1.86355,53400000.0
2006-05-10 23:06:00,1.86353,1.86378,1.86346,1.86377,59600000.0
2006-05-10 23:07:00,1.86395,1.86402,1.86357,1.86367,49500000.0
2006-05-10 23:08:00,1.86352,1.86365,1.86339,1.8635,47000000.0
2006-05-10 23:09:00,1.86333,1.86386,1.86327,1.86386,68100001.0
2006-05-10 23:10:00,1.86385,1.86388,1.86337,1.86337,89200000.0
2006-05-10 23:11:00,1.86309,1.86316,1.86276,1.8628,73399999.0
2006-05-10 23:12:00,1.8629,1.86307,1.86287,1.863,62700000.0
2006-05-10 23:13:00,1.863,1.86323,1.8629,1.86323,56500000.0
2006-05-10 23:14:00,1.86322,1.86322,1.8629,1.86313,97299998.0
2006-05-10 23:15:00,1.86305,1.86361,1.86297,1.86361,33200000.0
2006-05-10 23:16:00,1.8638,1.86404,1.86376,1.86403,123799998.0
2006-05-10 23:17:00,1.86407,1.86446,1.86407,1.86446,43300001.0
2006-05-10 23:18:00,1.8644,1.8646,1.86427,1.86441,42900000.0
2006-05-10 23:19:00,1.86427,1.86443,1.86406,1.86406,72899999.0
2006-05-10 23:20:00,1.86414,1.86417,1.86397,1.86409,79400001.0
2006-05-10 23:21:00,1.86425,1.86439,1.86405,1.86434,49700000.0
2006-05-10 23:22:00,1.86426,1.8645,1.86426,1.86427,174300001.0
2006-05-10 23:23:00,1.86445,1.86452,1.86425,1.86441,52099999.0
2006-05-10 23:24:00,1.86457,1.86487,1.86457,1.86486,29200000.0
2006-05-10 23:25:00,1.86492,1.86504,1.86463,1.86465,91900000.0
2006-05-10 23:26:00,1.86468,1.86479,1.86435,1.86453,159000003.0
2006-05-10 23:27:00,1.86478,1.86511,1.8647,1.86506,115399997.0
2006-05-10 23:28:00,1.8649,1.86503,1.86475,1.86483,97300000.0
2006-05-10 23:29:00,1.86463,1.86508,1.86446,1.86494,99000000.0
2006-05-10 23:30:00,1.86362,1.86419,1.86362,1.86417,55499999.0
2006-05-10 23:31:00,1.86394,1.86407,1.86394,1.86394,62800000.0
2006-05-10 23:32:00,1.8639,1.86398,1.86383,1.8639,88899999.0
2006-05-10 23:33:00,1.86425,1.86494,1.86425,1.86494,40399998.0
2006-05-10 23:34:00,1.86523,1.86547,1.86515,1.86531,64200000.0
2006-05-10 23:35:00,1.865,1.865,1.86478,1.8649,112399998.0
2006-05-10 23:36:00,1.86494,1.86518,1.86494,1.86518,22300000.0
2006-05-10 23:37:00,1.86514,1.86514,1.86506,1.86506,20800000.0
2006-05-10 23:38:00,1.86488,1.86529,1.86488,1.86529,20700000.0
2006-05-10 23:39:00,1.86525,1.86531,1.86518,1.86531,44000000.0
2006-05-10 23:40:00,1.8653,1.8653,1.8652,1.8652,11000000.0
2006-05-10 23:41:00,1.86492,1.86492,1.86462,1.86476,26200000.0
2006-05-10 23:42:00,1.86471,1.86473,1.86458,1.86473,69600001.0
2006-05-10 23:43:00,1.8647,1.86477,1.8647,1.86475,48000000.0
2006-05-10 23:44:00,1.8647,1.8647,1.86453,1.86467,29900001.0
2006-05-10 23:45:00,1.86483,1.86483,1.86465,1.86479,35200000.0
2006-05-10 23:46:00,1.86472,1.86472,1.86461,1.86461,7400000.0
2006-05-10 23:47:00,1.86468,1.86468,1.86466,1.86468,46800000.0
2006-05-10 23:48:00,1.86466,1.86466,1.86456,1.86465,41700000.0
2006-05-10 23:49:00,1.86457,1.86457,1.86435,1.86444,57800000.0
2006-05-10 23:50:00,1.86448,1.86448,1.86426,1.86426,35000000.0
2006-05-10 23:51:00,1.86433,1.86441,1.86433,1.8644,53599999.0
2006-05-10 23:52:00,1.8644,1.8645,1.86435,1.86438,62600001.0
2006-05-10 23:53:00,1.86432,1.86446,1.86432,1.86446,30300000.0
2006-05-10 23:54:00,1.86444,1.86456,1.8644,1.8645,93100000.0
2006-05-10 23:55:00,1.86453,1.86461,1.86453,1.86454,29200000.0
2006-05-10 23:56:00,1.86443,1.86443,1.86442,1.86442,17699999.0
2006-05-10 23:57:00,1.86413,1.86413,1.86387,1.86394,28000000.0
2006-05-10 23:58:00,1.86399,1.86421,1.86399,1.86412,21700000.0
2006-05-10 23:59:00,1.86417,1.86419,1.86406,1.86415,76100002.0
2006-05-11 00:00:00,1.86424,1.86434,1.86424,1.86434,60599998.0
2006-05-11 00:01:00,1.86429,1.86429,1.86421,1.86421,18200000.0
2006-05-11 00:02:00,1.86405,1.86415,1.86392,1.86414,36200000.0
2006-05-11 00:03:00,1.86424,1.86446,1.86424,1.86444,64700001.0
2006-05-11 00:04:00,1.86434,1.86445,1.86434,1.86443,50100000.0
2006-05-11 00:05:00,1.86455,1.86455,1.86455,1.86455,14100000.0
2006-05-11 00:06:00,1.86455,1.86455,1.86455,1.86455,12300000.0
2006-05-11 00:07:00,1.8645,1.86476,1.8645,1.86476,55100000.0
2006-05-11 00:08:00,1.86472,1.86472,1.86453,1.86453,17100000.0
2006-05-11 00:09:00,1.86439,1.86449,1.86439,1.86449,54600000.0
2006-05-11 00:10:00,1.86455,1.86455,1.86455,1.86455,400000.0
2006-05-11 00:11:00,1.86447,1.86447,1.86438,1.86438,21800000.0
2006-05-11 00:12:00,1.86435,1.8645,1.86435,1.86446,31100000.0
2006-05-11 00:13:00,1.86447,1.8645,1.86442,1.86442,113499999.0
2006-05-11 00:14:00,1.8644,1.8644,1.86435,1.8644,49800000.0
2006-05-11 00:15:00,1.8644,1.8644,1.8644,1.8644,9400000.0
2006-05-11 00:16:00,1.86443,1.86443,1.86417,1.86417,50000000.0
2006-05-11 00:17:00,1.86424,1.86431,1.86424,1.86431,10000000.0
2006-05-11 00:18:00,1.86433,1.86445,1.86427,1.86437,94800001.0
2006-05-11 00:19:00,1.86438,1.86438,1.8643,1.86438,18900000.0
2006-05-11 00:20:00,1.86438,1.86442,1.86438,1.86442,23100000.0
2006-05-11 00:21:00,1.86435,1.86435,1.86426,1.86429,79200001.0
2006-05-11 00:22:00,1.86426,1.86428,1.86424,1.86428,59600000.0
2006-05-11 00:23:00,1.86425,1.86425,1.86412,1.86417,70000000.0
2006-05-11 00:24:00,1.86407,1.86411,1.86401,1.86401,6000000.0
2006-05-11 00:25:00,1.86385,1.86391,1.86355,1.86355,18000000.0
2006-05-11 00:26:00,1.86362,1.86366,1.86354,1.86354,50800000.0
2006-05-11 00:27:00,1.86345,1.86366,1.86345,1.8636,56500000.0
2006-05-11 00:28:00,1.86361,1.86361,1.86337,1.86342,16100000.0
2006-05-11 00:29:00,1.86337,1.86352,1.86335,1.86352,88100002.0
2006-05-11 00:30:00,1.86351,1.86351,1.86333,1.86334,75299998.0
2006-05-11 00:31:00,1.86337,1.86337,1.86325,1.86329,18200000.0
2006-05-11 00:32:00,1.86307,1.86307,1.86268,1.86298,76800000.0
2006-05-11 00:33:00,1.86305,1.86318,1.86302,1.86307,43400000.0
2006-05-11 00:34:00,1.86308,1.86317,1.86305,1.86305,131100002.0
2006-05-11 00:35:00,1.86302,1.86302,1.863,1.863,9500000.0
2006-05-11 00:36:00,1.86298,1.86314,1.86298,1.86314,51500000.0
2006-05-11 00:37:00,1.86314,1.86325,1.8631,1.8631,29200000.0
2006-05-11 00:38:00,1.86307,1.86307,1.86305,1.86305,15600000.0
2006-05-11 00:39:00,1.86308,1.86312,1.86297,1.86312,57470001.0
2006-05-11 00:40:00,1.8631,1.86326,1.8629,1.8629,122699998.0
2006-05-11 00:41:00,1.86287,1.8632,1.86287,1.8632,45100001.0
2006-05-11 00:42:00,1.86325,1.86338,1.86323,1.8633,69399999.0
2006-05-11 00:43:00,1.86328,1.86328,1.86297,1.86297,40500000.0
2006-05-11 00:44:00,1.86295,1.86307,1.86295,1.86307,70200001.0
2006-05-11 00:45:00,1.86317,1.86338,1.86317,1.86338,35200002.0
2006-05-11 00:46:00,1.8634,1.86343,1.86308,1.86328,92300000.0
2006-05-11 00:47:00,1.86332,1.86339,1.8633,1.86334,69999999.0
2006-05-11 00:48:00,1.86329,1.8633,1.8632,1.8633,51800000.0
2006-05-11 00:49:00,1.8632,1.8632,1.863,1.86305,57900000.0
2006-05-11 00:50:00,1.86282,1.86282,1.86263,1.86263,33300000.0
2006-05-11 00:51:00,1.8625,1.86255,1.86233,1.86249,50099999.0
2006-05-11 00:52:00,1.86227,1.86227,1.86163,1.86163,69399999.0
2006-05-11 00:53:00,1.86155,1.86165,1.86155,1.86155,114599997.0
2006-05-11 00:54:00,1.86163,1.86165,1.86158,1.86164,92699999.0
2006-05-11 00:55:00,1.86158,1.86175,1.86155,1.86171,68200000.0
2006-05-11 00:56:00,1.86182,1.86188,1.86182,1.86188,16300000.0
2006-05-11 00:57:00,1.86205,1.86205,1.86182,1.86182,46999999.0
2006-05-11 00:58:00,1.86183,1.86225,1.86183,1.86225,48000000.0
2006-05-11 00:59:00,1.86231,1.86231,1.86208,1.86212,58300000.0
2006-05-11 01:00:00,1.86208,1.86215,1.86208,1.86215,14700000.0
2006-05-11 01:01:00,1.86216,1.86216,1.86199,1.86199,45900000.0
2006-05-11 01:02:00,1.86191,1.86191,1.86175,1.86175,61800001.0
2006-05-11 01:03:00,1.8618,1.86184,1.8617,1.86179,25400000.0
2006-05-11 01:04:00,1.86175,1.86183,1.86174,1.86178,58700001.0
2006-05-11 01:05:00,1.86183,1.86183,1.8617,1.86171,57200000.0
2006-05-11 01:06:00,1.86174,1.86182,1.86173,1.86173,62299999.0
2006-05-11 01:07:00,1.86174,1.86187,1.86174,1.86187,50599999.0
2006-05-11 01:08:00,1.86188,1.86193,1.86188,1.86193,35200000.0
2006-05-11 01:09:00,1.86188,1.86202,1.86183,1.86202,54100000.0
2006-05-11 01:10:00,1.86205,1.86205,1.86198,1.862,14300000.0
2006-05-11 01:11:00,1.86205,1.86205,1.86198,1.86203,39800000.0
2006-05-11 01:12:00,1.86197,1.86205,1.86197,1.862,27200000.0
2006-05-11 01:13:00,1.86208,1.86208,1.86208,1.86208,2400000.0
2006-05-11 01:14:00,1.86212,1.86225,1.86212,1.8622,92999998.0
2006-05-11 01:15:00,1.86207,1.86207,1.86179,1.86179,58300000.0
2006-05-11 01:16:00,1.86173,1.86175,1.86166,1.86175,50899999.0
2006-05-11 01:17:00,1.86177,1.86177,1.86148,1.86148,116900002.0
2006-05-11 01:18:00,1.86143,1.86143,1.86133,1.86137,16200000.0
2006-05-11 01:19:00,1.8613,1.86136,1.8613,1.86131,36100001.0
2006-05-11 01:20:00,1.86121,1.86121,1.8611,1.86117,71800001.0
2006-05-11 01:21:00,1.86105,1.8611,1.86105,1.8611,28600000.0
2006-05-11 01:22:00,1.86117,1.86131,1.86112,1.8612,120400003.0
2006-05-11 01:23:00,1.86116,1.86119,1.86116,1.86119,23100000.0
2006-05-11 01:24:00,1.86106,1.86106,1.86089,1.86089,29900000.0
2006-05-11 01:25:00,1.86084,1.8609,1.86078,1.86087,44099999.0
2006-05-11 01:26:00,1.86093,1.86093,1.86085,1.86093,51299999.0
2006-05-11 01:27:00,1.8609,1.86104,1.86087,1.86104,72199998.0
2006-05-11 01:28:00,1.86096,1.86096,1.8608,1.8608,81200001.0
2006-05-11 01:29:00,1.86095,1.86095,1.86088,1.8609,42800000.0
2006-05-11 01:30:00,1.86087,1.86087,1.86048,1.86048,71000001.0
2006-05-11 01:31:00,1.86054,1.86059,1.86043,1.86043,72000000.0
2006-05-11 01:32:00,1.86022,1.86022,1.8602,1.8602,19100001.0
2006-05-11 01:33:00,1.86,1.8601,1.85986,1.8601,57999999.0
2006-05-11 01:34:00,1.86021,1.86023,1.86016,1.86022,15600000.0
2006-05-11 01:35:00,1.86009,1.86013,1.86003,1.8601,55700000.0
2006-05-11 01:36:00,1.86017,1.86037,1.86017,1.8603,62800000.0
2006-05-11 01:37:00,1.86028,1.86028,1.8601,1.86013,50800000.0
2006-05-11 01:38:00,1.8601,1.86015,1.86007,1.86008,72900001.0
2006-05-11 01:39:00,1.86018,1.86033,1.86016,1.86033,11800000.0
2006-05-11 01:40:00,1.86034,1.86034,1.86015,1.8602,34500000.0
2006-05-11 01:41:00,1.8602,1.86039,1.86015,1.86037,95900001.0
2006-05-11 01:42:00,1.86036,1.86036,1.86015,1.8602,103000001.0
2006-05-11 01:43:00,1.8602,1.86025,1.8602,1.86025,22400000.0
2006-05-11 01:44:00,1.86027,1.86027,1.85999,1.85999,97600000.0
2006-05-11 01:45:00,1.85997,1.85998,1.85992,1.85992,35300000.0
2006-05-11 01:46:00,1.85992,1.85998,1.85992,1.85992,58299999.0
2006-05-11 01:47:00,1.85991,1.85991,1.85984,1.85984,10500000.0
2006-05-11 01:48:00,1.85983,1.85983,1.85934,1.85934,77699998.0
2006-05-11 01:49:00,1.85882,1.85882,1.85827,1.85827,26900000.0
2006-05-11 01:50:00,1.8581,1.8581,1.85788,1.85809,76699999.0
2006-05-11 01:51:00,1.85808,1.85808,1.85792,1.85796,87399998.0
2006-05-11 01:52:00,1.85803,1.85818,1.85795,1.85815,31150000.0
2006-05-11 01:53:00,1.85824,1.85831,1.85824,1.85831,10300000.0
2006-05-11 01:54:00,1.85826,1.85835,1.85817,1.85817,49700002.0
2006-05-11 01:55:00,1.85813,1.85824,1.85813,1.85824,3700000.0
2006-05-11 01:56:00,1.85828,1.85828,1.85814,1.85814,30700000.0
2006-05-11 01:57:00,1.85814,1.85826,1.85814,1.85826,52100000.0
2006-05-11 01:58:00,1.85825,1.85825,1.85791,1.85815,40400000.0
2006-05-11 01:59:00,1.85816,1.85817,1.85812,1.85812,54500001.0
2006-05-11 02:00:00,1.85828,1.85838,1.8581,1.85818,129599999.0
2006-05-11 02:01:00,1.85826,1.85827,1.85814,1.85814,44799999.0
2006-05-11 02:02:00,1.85811,1.85822,1.85811,1.85822,4200000.0
2006-05-11 02:03:00,1.85842,1.85878,1.85841,1.85878,84500001.0
2006-05-11 02:04:00,1.85885,1.859,1.85875,1.85877,91199999.0
2006-05-11 02:05:00,1.85882,1.85892,1.85882,1.85889,33900000.0
2006-05-11 02:06:00,1.85888,1.85905,1.85888,1.85902,21600000.0
2006-05-11 02:07:00,1.85907,1.85913,1.85903,1.85913,16000000.0
2006-05-11 02:08:00,1.85908,1.8591,1.85902,1.85908,35600000.0
2006-05-11 02:09:00,1.85919,1.8592,1.85903,1.8591,20400000.0
2006-05-11 02:10:00,1.85901,1.85901,1.85885,1.8589,65300001.0
2006-05-11 02:11:00,1.85895,1.85909,1.85881,1.85909,40600001.0
2006-05-11 02:12:00,1.859,1.859,1.85885,1.85885,75200001.0
2006-05-11 02:13:00,1.85889,1.85896,1.85882,1.85882,56000000.0
2006-05-11 02:14:00,1.85872,1.85872,1.85837,1.85839,72900000.0
2006-05-11 02:15:00,1.85838,1.85838,1.85816,1.85833,51800000.0
2006-05-11 02:16:00,1.85822,1.85822,1.85809,1.8582,68599999.0
2006-05-11 02:17:00,1.85822,1.85822,1.85816,1.85818,41600000.0
2006-05-11 02:18:00,1.85822,1.85828,1.85819,1.85828,87899999.0
2006-05-11 02:19:00,1.85815,1.85816,1.85804,1.85816,63800000.0
2006-05-11 02:20:00,1.85815,1.85815,1.85805,1.85815,86150001.0
2006-05-11 02:21:00,1.8581,1.85815,1.85805,1.85813,67100001.0
2006-05-11 02:22:00,1.85805,1.85815,1.85805,1.85807,89800001.0
2006-05-11 02:23:00,1.85808,1.8581,1.85793,1.85793,74499999.0
2006-05-11 02:24:00,1.85788,1.85792,1.85781,1.85781,29300000.0
2006-05-11 02:25:00,1.85775,1.8579,1.85775,1.85787,9200000.0
2006-05-11 02:26:00,1.8578,1.85785,1.85767,1.8578,80699999.0
2006-05-11 02:27:00,1.85775,1.85785,1.85775,1.85785,58200000.0
2006-05-11 02:28:00,1.8579,1.85804,1.85786,1.85786,105600000.0
2006-05-11 02:29:00,1.85783,1.85785,1.85775,1.85785,54699999.0
2006-05-11 02:30:00,1.8578,1.85785,1.85778,1.8578,10400000.0
2006-05-11 02:31:00,1.85785,1.85785,1.85755,1.85755,8300000.0
2006-05-11 02:32:00,1.8578,1.85785,1.8578,1.8578,60900000.0
2006-05-11 02:33:00,1.85785,1.85785,1.85773,1.85773,24500000.0
2006-05-11 02:34:00,1.85778,1.85785,1.85778,1.85778,92200000.0
2006-05-11 02:35:00,1.85778,1.8578,1.85778,1.8578,13500000.0
2006-05-11 02:36:00,1.85782,1.85791,1.8578,1.85782,49700001.0
2006-05-11 02:37:00,1.85776,1.85782,1.85764,1.85779,64399999.0
2006-05-11 02:38:00,1.85763,1.85766,1.85732,1.85732,19700000.0
2006-05-11 02:39:00,1.85723,1.85726,1.85713,1.85726,62200000.0
2006-05-11 02:40:00,1.85722,1.85725,1.85715,1.85715,63199999.0
2006-05-11 02:41:00,1.85712,1.8572,1.85712,1.85712,60799999.0
2006-05-11 02:42:00,1.85712,1.85732,1.85712,1.85732,79400000.0
2006-05-11 02:43:00,1.85727,1.85729,1.85722,1.85722,47900001.0
2006-05-11 02:44:00,1.85715,1.85733,1.85714,1.85733,110800003.0
2006-05-11 02:45:00,1.85727,1.85743,1.85725,1.85743,65400000.0
2006-05-11 02:46:00,1.85746,1.85771,1.85746,1.85768,71599999.0
2006-05-11 02:47:00,1.85773,1.85773,1.85761,1.85768,69600001.0
2006-05-11 02:48:00,1.85768,1.85774,1.85765,1.85774,51500000.0
2006-05-11 02:49:00,1.85772,1.85787,1.85772,1.85779,123899999.0
2006-05-11 02:50:00,1.85769,1.8578,1.85764,1.8578,48000000.0
2006-05-11 02:51:00,1.85771,1.85781,1.85765,1.85781,115100001.0
2006-05-11 02:52:00,1.85776,1.85776,1.85764,1.85776,94399997.0
2006-05-11 02:53:00,1.85782,1.858,1.85782,1.858,62399998.0
2006-05-11 02:54:00,1.85815,1.85825,1.85801,1.85804,69900000.0
2006-05-11 02:55:00,1.85793,1.85793,1.85782,1.85782,10600000.0
2006-05-11 02:56:00,1.85782,1.85782,1.8576,1.8577,59200000.0
2006-05-11 02:57:00,1.85766,1.85774,1.85743,1.85743,60100000.0
2006-05-11 02:58:00,1.85743,1.85759,1.85743,1.85759,77100000.0
2006-05-11 02:59:00,1.85748,1.85748,1.85732,1.85732,19300000.0
2006-05-11 03:00:00,1.85734,1.85744,1.85731,1.85731,57399998.0
2006-05-11 03:01:00,1.85735,1.85739,1.85732,1.85732,80100000.0
2006-05-11 03:02:00,1.85725,1.85735,1.85725,1.8573,16000000.0
2006-05-11 03:03:00,1.85724,1.85724,1.85675,1.85683,30700000.0
2006-05-11 03:04:00,1.8568,1.85683,1.8567,1.85676,74900002.0
2006-05-11 03:05:00,1.85669,1.85675,1.8565,1.8565,32600000.0
2006-05-11 03:06:00,1.85613,1.85632,1.85581,1.85581,69400000.0
2006-05-11 03:07:00,1.85595,1.85622,1.85595,1.85611,39300000.0
2006-05-11 03:08:00,1.85592,1.85592,1.85547,1.85547,60300000.0
2006-05-11 03:09:00,1.8554,1.85567,1.8554,1.8555,75500000.0
2006-05-11 03:10:00,1.8554,1.8554,1.85526,1.8553,41000001.0
2006-05-11 03:11:00,1.85531,1.85531,1.85524,1.85524,11700000.0
2006-05-11 03:12:00,1.85533,1.8554,1.85525,1.85538,22900000.0
2006-05-11 03:13:00,1.85543,1.85543,1.85521,1.85522,70700001.0
2006-05-11 03:14:00,1.85517,1.85517,1.85497,1.85497,36400001.0
2006-05-11 03:15:00,1.85488,1.85488,1.8546,1.85461,49799999.0
2006-05-11 03:16:00,1.85448,1.85448,1.85415,1.85427,48100001.0
2006-05-11 03:17:00,1.8542,1.85425,1.85408,1.8541,62100000.0
2006-05-11 03:18:00,1.85405,1.85412,1.85391,1.85391,66300001.0
2006-05-11 03:19:00,1.85378,1.85378,1.85341,1.85363,93200001.0
2006-05-11 03:20:00,1.85369,1.85397,1.8536,1.85397,40600000.0
2006-05-11 03:21:00,1.85405,1.85411,1.85396,1.85402,64500000.0
2006-05-11 03:22:00,1.85398,1.85427,1.85396,1.85416,48200000.0
2006-05-11 03:23:00,1.85422,1.85425,1.85422,1.85425,12900000.0
2006-05-11 03:24:00,1.85443,1.85451,1.85435,1.85439,97300000.0
2006-05-11 03:25:00,1.8544,1.85444,1.85432,1.85432,23700000.0
2006-05-11 03:26:00,1.85428,1.85435,1.85428,1.85435,54900000.0
2006-05-11 03:27:00,1.8543,1.8543,1.8543,1.8543,5500000.0
2006-05-11 03:28:00,1.85435,1.85435,1.85428,1.85428,11700000.0
2006-05-11 03:29:00,1.85442,1.85443,1.85442,1.85443,18600000.0
2006-05-11 03:30:00,1.85437,1.85446,1.85437,1.85438,40899999.0
2006-05-11 03:31:00,1.85447,1.85453,1.85431,1.85446,112300000.0
2006-05-11 03:32:00,1.8545,1.8545,1.85431,1.85431,31500000.0
2006-05-11 03:33:00,1.85395,1.85395,1.85381,1.85381,38300000.0
2006-05-11 03:34:00,1.85349,1.85349,1.85336,1.85336,5400000.0
2006-05-11 03:35:00,1.85315,1.85315,1.85305,1.85305,54600000.0
2006-05-11 03:36:00,1.85295,1.85308,1.85295,1.85308,100099998.0
2006-05-11 03:37:00,1.8532,1.85329,1.85316,1.85316,64100000.0
2006-05-11 03:38:00,1.85315,1.85331,1.85308,1.85316,49500000.0
2006-05-11 03:39:00,1.85322,1.85331,1.85322,1.85328,76300000.0
2006-05-11 03:40:00,1.85333,1.85339,1.8533,1.85332,44700001.0
2006-05-11 03:41:00,1.85334,1.85344,1.85334,1.85337,38700000.0
2006-05-11 03:42:00,1.85338,1.85367,1.85338,1.85366,33500000.0
2006-05-11 03:43:00,1.85374,1.85381,1.85374,1.85381,7400000.0
2006-05-11 03:44:00,1.85395,1.85414,1.85395,1.85396,17800000.0
2006-05-11 03:45:00,1.85393,1.85403,1.85387,1.85403,40600000.0
2006-05-11 03:46:00,1.85405,1.85427,1.85405,1.8542,33800000.0
2006-05-11 03:47:00,1.85432,1.85436,1.85416,1.8543,61700001.0
2006-05-11 03:48:00,1.85428,1.85428,1.85413,1.85425,87699998.0
2006-05-11 03:49:00,1.85418,1.85423,1.85409,1.85423,35000000.0
2006-05-11 03:50:00,1.8542,1.8542,1.85418,1.85418,25399999.0
2006-05-11 03:51:00,1.85419,1.85423,1.85411,1.85411,94000002.0
2006-05-11 03:52:00,1.85417,1.85423,1.85415,1.85423,68200000.0
2006-05-11 03:53:00,1.8542,1.85425,1.8542,1.85425,72900000.0
2006-05-11 03:54:00,1.85423,1.85423,1.85407,1.85407,50500000.0
2006-05-11 03:55:00,1.85412,1.85427,1.85393,1.85393,81099998.0
2006-05-11 03:56:00,1.85381,1.85393,1.85369,1.85393,77900002.0
2006-05-11 03:57:00,1.85385,1.85388,1.85384,1.85388,34900000.0
2006-05-11 03:58:00,1.85378,1.85378,1.85348,1.85363,105099999.0
2006-05-11 03:59:00,1.8536,1.85361,1.85358,1.85361,24550000.0
2006-05-11 04:00:00,1.85345,1.85345,1.85335,1.85345,67000001.0
2006-05-11 04:01:00,1.85349,1.85353,1.85349,1.85353,8400000.0
2006-05-11 04:02:00,1.85376,1.85384,1.85376,1.85384,21100000.0
2006-05-11 04:03:00,1.85386,1.85393,1.8538,1.85393,30500000.0
2006-05-11 04:04:00,1.85394,1.8541,1.85394,1.85409,86800002.0
2006-05-11 04:05:00,1.85414,1.85431,1.85414,1.85431,14500000.0
2006-05-11 04:06:00,1.8544,1.85486,1.8544,1.85473,43900000.0
2006-05-11 04:07:00,1.8547,1.85477,1.85446,1.85446,66250000.0
2006-05-11 04:08:00,1.85458,1.85464,1.85451,1.85458,47600000.0
2006-05-11 04:09:00,1.85462,1.85472,1.85462,1.85469,39200000.0
2006-05-11 04:10:00,1.85457,1.85458,1.85457,1.85458,5200000.0
2006-05-11 04:11:00,1.8546,1.85466,1.8546,1.85461,41300000.0
2006-05-11 04:12:00,1.85458,1.85478,1.85456,1.85478,30600000.0
2006-05-11 04:13:00,1.85485,1.85487,1.85475,1.85475,84899999.0
2006-05-11 04:14:00,1.85488,1.85525,1.85488,1.85517,60350000.0
2006-05-11 04:15:00,1.85532,1.85552,1.85531,1.85552,135900000.0
2006-05-11 04:16:00,1.85557,1.85595,1.85557,1.85595,98000000.0
2006-05-11 04:17:00,1.85595,1.85595,1.85566,1.85576,32000000.0
2006-05-11 04:18:00,1.85573,1.85573,1.85558,1.85564,109600000.0
2006-05-11 04:19:00,1.85573,1.85576,1.85568,1.85572,107800002.0
2006-05-11 04:20:00,1.85566,1.85579,1.85563,1.85563,83499997.0
2006-05-11 04:21:00,1.85558,1.85558,1.85543,1.85554,47300001.0
2006-05-11 04:22:00,1.8555,1.85559,1.85533,1.85552,46599999.0
2006-05-11 04:23:00,1.85546,1.85559,1.85545,1.85553,40500000.0
2006-05-11 04:24:00,1.8555,1.85555,1.8555,1.8555,105300002.0
2006-05-11 04:25:00,1.85557,1.85563,1.85557,1.85563,13600000.0
2006-05-11 04:26:00,1.85571,1.85571,1.85553,1.85553,28699999.0
2006-05-11 04:27:00,1.85555,1.85555,1.85547,1.85555,41100000.0
2006-05-11 04:28:00,1.85548,1.85555,1.85545,1.85555,80200000.0
2006-05-11 04:29:00,1.85557,1.85561,1.85543,1.85555,75800000.0
2006-05-11 04:30:00,1.85552,1.85561,1.85552,1.85556,24000000.0
2006-05-11 04:31:00,1.8555,1.8555,1.8555,1.8555,28200001.0
2006-05-11 04:32:00,1.85545,1.85545,1.85545,1.85545,800000.0
2006-05-11 04:33:00,1.8555,1.85557,1.85538,1.85538,21000000.0
2006-05-11 04:34:00,1.85547,1.85547,1.85543,1.85543,23100000.0
2006-05-11 04:35:00,1.8553,1.85534,1.85526,1.85534,43600001.0
2006-05-11 04:36:00,1.85532,1.85537,1.85522,1.85533,100200002.0
2006-05-11 04:37:00,1.85535,1.85535,1.85525,1.8553,44300000.0
2006-05-11 04:38:00,1.8553,1.85542,1.8553,1.85542,53000000.0
2006-05-11 04:39:00,1.85553,1.85553,1.85552,1.85552,7200000.0
2006-05-11 04:40:00,1.85555,1.85563,1.85555,1.85558,38000000.0
2006-05-11 04:41:00,1.8556,1.85565,1.8556,1.85565,15870000.0
2006-05-11 04:42:00,1.8557,1.85598,1.8557,1.8559,77500000.0
2006-05-11 04:43:00,1.85584,1.85585,1.85575,1.85584,69200001.0
2006-05-11 04:44:00,1.85577,1.85588,1.85574,1.85574,103799999.0
2006-05-11 04:45:00,1.85598,1.85626,1.85598,1.85613,125700002.0
2006-05-11 04:46:00,1.85607,1.85607,1.85598,1.85598,17200000.0
2006-05-11 04:47:00,1.85584,1.85585,1.8558,1.8558,76800000.0
2006-05-11 04:48:00,1.85583,1.85583,1.85577,1.85577,9600000.0
2006-05-11 04:49:00,1.8556,1.85562,1.85546,1.85562,61599999.0
2006-05-11 04:50:00,1.8556,1.85568,1.8556,1.85561,71599999.0
2006-05-11 04:51:00,1.85553,1.85553,1.85543,1.85543,24000000.0
2006-05-11 04:52:00,1.85545,1.85545,1.85545,1.85545,31700000.0
2006-05-11 04:53:00,1.85541,1.85547,1.85541,1.85543,62000000.0
2006-05-11 04:54:00,1.85548,1.85552,1.85546,1.85552,9200000.0
2006-05-11 04:55:00,1.85543,1.85555,1.85543,1.85555,70099999.0
2006-05-11 04:56:00,1.8555,1.8555,1.8555,1.8555,600000.0
2006-05-11 04:57:00,1.85552,1.85555,1.85548,1.85555,67000000.0
2006-05-11 04:58:00,1.85545,1.85557,1.85545,1.8555,66200000.0
2006-05-11 04:59:00,1.85553,1.85553,1.85553,1.85553,6000000.0
2006-05-11 05:00:00,1.85552,1.85552,1.85541,1.85548,27400000.0
2006-05-11 05:01:00,1.85553,1.85553,1.85537,1.85539,42300000.0
2006-05-11 05:02:00,1.85531,1.85542,1.85531,1.85542,25800000.0
2006-05-11 05:03:00,1.85535,1.8554,1.85532,1.85539,98199998.0
2006-05-11 05:04:00,1.8554,1.8554,1.8554,1.8554,200000.0
2006-05-11 05:05:00,1.85545,1.85545,1.85545,1.85545,10100000.0
2006-05-11 05:06:00,1.85537,1.85545,1.85537,1.8554,23500000.0
2006-05-11 05:07:00,1.8554,1.85542,1.85533,1.8554,28899999.0
2006-05-11 05:08:00,1.8554,1.8554,1.8554,1.8554,21599999.0
2006-05-11 05:09:00,1.85545,1.8555,1.85545,1.85548,14100000.0
2006-05-11 05:10:00,1.85556,1.85566,1.85527,1.85539,63700000.0
2006-05-11 05:11:00,1.8555,1.85571,1.8555,1.85571,18800000.0
2006-05-11 05:12:00,1.85572,1.85572,1.85535,1.85559,69900000.0
2006-05-11 05:13:00,1.8556,1.85565,1.8556,1.8556,63900002.0
2006-05-11 05:14:00,1.85558,1.85565,1.85558,1.8556,110399999.0
2006-05-11 05:15:00,1.85563,1.85565,1.85555,1.8556,63300000.0
2006-05-11 05:16:00,1.85559,1.8557,1.85558,1.85568,59500000.0
2006-05-11 05:17:00,1.8557,1.8557,1.85553,1.85553,58300001.0
2006-05-11 05:18:00,1.85553,1.85564,1.85549,1.8556,60200000.0
2006-05-11 05:19:00,1.85552,1.8556,1.85537,1.85537,61900001.0
2006-05-11 05:20:00,1.85527,1.85535,1.85527,1.8553,22900000.0
2006-05-11 05:21:00,1.8553,1.85537,1.85528,1.8553,30800000.0
2006-05-11 05:22:00,1.85533,1.85533,1.85518,1.85518,46300001.0
2006-05-11 05:23:00,1.85522,1.85522,1.8552,1.8552,21100000.0
2006-05-11 05:24:00,1.85523,1.85545,1.85511,1.85545,118000001.0
2006-05-11 05:25:00,1.8554,1.85541,1.85535,1.85538,78799997.0
2006-05-11 05:26:00,1.85525,1.85525,1.85498,1.85498,70200002.0
2006-05-11 05:27:00,1.85497,1.85498,1.85496,1.85498,12800000.0
2006-05-11 05:28:00,1.85503,1.85524,1.85498,1.85512,34700000.0
2006-05-11 05:29:00,1.85505,1.85505,1.85492,1.855,25700000.0
2006-05-11 05:30:00,1.85493,1.85493,1.85461,1.85461,60900001.0
2006-05-11 05:31:00,1.85448,1.85448,1.85438,1.85438,33399999.0
2006-05-11 05:32:00,1.85442,1.85442,1.85403,1.85419,35400000.0
2006-05-11 05:33:00,1.8543,1.8543,1.85413,1.85413,43500000.0
2006-05-11 05:34:00,1.85411,1.85413,1.85381,1.85406,63500000.0
2006-05-11 05:35:00,1.854,1.85405,1.854,1.85405,12500000.0
2006-05-11 05:36:00,1.85406,1.8543,1.85406,1.8543,8900000.0
2006-05-11 05:37:00,1.85427,1.8543,1.85425,1.85425,13700000.0
2006-05-11 05:38:00,1.85431,1.85431,1.8541,1.85419,39000002.0
2006-05-11 05:39:00,1.85411,1.85411,1.85387,1.85387,28100000.0
2006-05-11 05:40:00,1.85384,1.85387,1.85371,1.85387,73700000.0
2006-05-11 05:41:00,1.85386,1.85386,1.85377,1.85382,76400000.0
2006-05-11 05:42:00,1.85395,1.85402,1.85391,1.85391,68099998.0
2006-05-11 05:43:00,1.85392,1.85392,1.85385,1.85385,50500000.0
2006-05-11 05:44:00,1.85388,1.85391,1.8538,1.8538,36900000.0
2006-05-11 05:45:00,1.85388,1.85388,1.8537,1.8537,21700000.0
2006-05-11 05:46:00,1.85366,1.8537,1.85351,1.85368,101700002.0
2006-05-11 05:47:00,1.8537,1.85383,1.8537,1.85383,43000001.0
2006-05-11 05:48:00,1.85383,1.85383,1.85372,1.85377,43099999.0
2006-05-11 05:49:00,1.85367,1.85373,1.85358,1.8537,62299999.0
2006-05-11 05:50:00,1.85377,1.85377,1.85377,1.85377,19799999.0
2006-05-11 05:51:00,1.85368,1.85372,1.85367,1.85367,12400000.0
2006-05-11 05:52:00,1.85361,1.85372,1.85361,1.85372,26300000.0
2006-05-11 05:53:00,1.8537,1.85375,1.85365,1.85372,65999999.0
2006-05-11 05:54:00,1.85375,1.85377,1.8536,1.85375,40500000.0
2006-05-11 05:55:00,1.85394,1.85451,1.85394,1.85444,21900000.0
2006-05-11 05:56:00,1.85444,1.85484,1.85444,1.85484,49599999.0
2006-05-11 05:57:00,1.85492,1.85572,1.85491,1.85572,52500000.0
2006-05-11 05:58:00,1.85582,1.85582,1.85567,1.85571,39100001.0
2006-05-11 05:59:00,1.85568,1.85577,1.85562,1.85577,65100000.0
2006-05-11 06:00:00,1.85609,1.85705,1.85609,1.8569,60900000.0
2006-05-11 06:01:00,1.857,1.85703,1.85692,1.85692,17700000.0
2006-05-11 06:02:00,1.8568,1.8568,1.8566,1.8566,52400002.0
2006-05-11 06:03:00,1.85647,1.85647,1.85615,1.85625,21500000.0
2006-05-11 06:04:00,1.85623,1.85623,1.85612,1.85617,29100000.0
2006-05-11 06:05:00,1.85605,1.85606,1.85597,1.85606,14500000.0
2006-05-11 06:06:00,1.85603,1.85603,1.85592,1.85598,65400000.0
2006-05-11 06:07:00,1.85604,1.85621,1.85604,1.85612,11800000.0
2006-05-11 06:08:00,1.85612,1.85613,1.85602,1.85613,38699999.0
2006-05-11 06:09:00,1.85607,1.8561,1.85596,1.85596,98099999.0
2006-05-11 06:10:00,1.85589,1.85593,1.85581,1.85588,18400000.0
2006-05-11 06:11:00,1.85585,1.85585,1.8558,1.8558,53799998.0
2006-05-11 06:12:00,1.85585,1.85585,1.85577,1.8558,58400000.0
2006-05-11 06:13:00,1.8558,1.85585,1.8558,1.8558,28400001.0
2006-05-11 06:14:00,1.85582,1.85592,1.85581,1.85587,88500000.0
2006-05-11 06:15:00,1.85582,1.8559,1.85571,1.85585,95700003.0
2006-05-11 06:16:00,1.85578,1.85578,1.85566,1.8557,55300001.0
2006-05-11 06:17:00,1.85578,1.85578,1.85564,1.8557,59100000.0
2006-05-11 06:18:00,1.85573,1.85591,1.85573,1.85591,28700000.0
2006-05-11 06:19:00,1.85591,1.85591,1.85576,1.85585,66699999.0
2006-05-11 06:20:00,1.85587,1.85593,1.85587,1.85593,58400000.0
2006-05-11 06:21:00,1.8559,1.85597,1.8559,1.8559,43899999.0
2006-05-11 06:22:00,1.85588,1.85596,1.85588,1.8559,107200000.0
2006-05-11 06:23:00,1.85588,1.85588,1.85577,1.8558,31200000.0
2006-05-11 06:24:00,1.85578,1.85584,1.85574,1.85582,95299999.0
2006-05-11 06:25:00,1.85588,1.85588,1.85575,1.85578,32600000.0
2006-05-11 06:26:00,1.85577,1.85585,1.85577,1.85585,21800000.0
2006-05-11 06:27:00,1.8558,1.85588,1.85577,1.85588,53999999.0
2006-05-11 06:28:00,1.8558,1.85588,1.8558,1.8558,76399999.0
2006-05-11 06:29:00,1.85581,1.85581,1.85562,1.85577,40500000.0
2006-05-11 06:30:00,1.8558,1.8558,1.85575,1.85575,44700000.0
2006-05-11 06:31:00,1.85578,1.85582,1.85573,1.85573,16600000.0
2006-05-11 06:32:00,1.85572,1.85579,1.8557,1.85579,55399999.0
2006-05-11 06:33:00,1.85584,1.85597,1.85584,1.85597,33700000.0
2006-05-11 06:34:00,1.85595,1.85605,1.85595,1.85596,65000000.0
2006-05-11 06:35:00,1.85586,1.85586,1.85579,1.85579,30200000.0
2006-05-11 06:36:00,1.8558,1.85583,1.85564,1.85564,46099999.0
2006-05-11 06:37:00,1.85555,1.85555,1.85547,1.8555,67800001.0
2006-05-11 06:38:00,1.85551,1.85556,1.85538,1.85539,86699998.0
2006-05-11 06:39:00,1.85536,1.85544,1.85536,1.85544,13700000.0
2006-05-11 06:40:00,1.85549,1.85553,1.85535,1.85535,52700000.0
2006-05-11 06:41:00,1.85545,1.85545,1.85538,1.85545,69999999.0
2006-05-11 06:42:00,1.85542,1.85542,1.85538,1.85538,8900000.0
2006-05-11 06:43:00,1.85535,1.85535,1.8553,1.8553,15300000.0
2006-05-11 06:44:00,1.85532,1.85545,1.85532,1.85545,50999999.0
2006-05-11 06:45:00,1.85547,1.85547,1.85533,1.85538,69200001.0
2006-05-11 06:46:00,1.85545,1.85545,1.85535,1.85542,48300002.0
2006-05-11 06:47:00,1.8554,1.85547,1.85537,1.85537,58100000.0
2006-05-11 06:48:00,1.85545,1.85545,1.85535,1.85545,35000000.0
2006-05-11 06:49:00,1.85535,1.85535,1.85535,1.85535,21200001.0
2006-05-11 06:50:00,1.85538,1.85557,1.85538,1.85551,24700000.0
2006-05-11 06:51:00,1.85551,1.85558,1.85537,1.85542,59800000.0
2006-05-11 06:52:00,1.85532,1.85532,1.85502,1.85502,8300000.0
2006-05-11 06:53:00,1.85535,1.85535,1.85528,1.85528,59700001.0
2006-05-11 06:54:00,1.85528,1.85528,1.85508,1.85514,38399999.0
2006-05-11 06:55:00,1.85509,1.85524,1.85509,1.85518,85699999.0
2006-05-11 06:56:00,1.85517,1.85526,1.85506,1.85506,45100000.0
2006-05-11 06:57:00,1.8551,1.85517,1.8551,1.85515,13800000.0
2006-05-11 06:58:00,1.85528,1.85532,1.85528,1.85532,4000000.0
2006-05-11 06:59:00,1.85524,1.85524,1.855,1.855,37500000.0
2006-05-11 07:00:00,1.8551,1.8551,1.85482,1.85482,40400001.0
2006-05-11 07:01:00,1.85477,1.85485,1.8547,1.85475,88100002.0
2006-05-11 07:02:00,1.85483,1.85483,1.8547,1.85483,71600001.0
2006-05-11 07:03:00,1.85477,1.85482,1.85474,1.85479,53200000.0
2006-05-11 07:04:00,1.85489,1.85489,1.85486,1.85486,23099999.0
2006-05-11 07:05:00,1.85486,1.85491,1.85484,1.85484,12800000.0
2006-05-11 07:06:00,1.85475,1.85475,1.85465,1.85465,7400000.0
2006-05-11 07:07:00,1.85467,1.85467,1.8546,1.8546,35099999.0
2006-05-11 07:08:00,1.85468,1.85483,1.85468,1.85483,39000000.0
2006-05-11 07:09:00,1.85482,1.85484,1.85476,1.85482,37300000.0
2006-05-11 07:10:00,1.85474,1.85476,1.85474,1.85476,3000000.0
2006-05-11 07:11:00,1.85465,1.85476,1.85462,1.85469,77300001.0
2006-05-11 07:12:00,1.85472,1.85479,1.85464,1.85468,31400000.0
2006-05-11 07:13:00,1.85469,1.85476,1.85464,1.85467,77000000.0
2006-05-11 07:14:00,1.85465,1.85475,1.85465,1.8547,111200002.0
2006-05-11 07:15:00,1.85477,1.85482,1.85466,1.85477,102300002.0
2006-05-11 07:16:00,1.85475,1.85475,1.8547,1.85472,28200001.0
2006-05-11 07:17:00,1.85475,1.85478,1.85467,1.85475,34300000.0
2006-05-11 07:18:00,1.85472,1.85478,1.85472,1.85478,29100000.0
2006-05-11 07:19:00,1.8548,1.85485,1.85477,1.85477,27500000.0
2006-05-11 07:20:00,1.85478,1.85485,1.85475,1.85485,62700001.0
2006-05-11 07:21:00,1.85481,1.85493,1.85481,1.85488,48200000.0
2006-05-11 07:22:00,1.85478,1.85492,1.85478,1.85492,70599999.0
2006-05-11 07:23:00,1.85492,1.85492,1.85474,1.85492,80800001.0
2006-05-11 07:24:00,1.85492,1.85507,1.85492,1.85507,102299998.0
2006-05-11 07:25:00,1.85515,1.85521,1.85501,1.85516,98900001.0
2006-05-11 07:26:00,1.85521,1.85541,1.85516,1.85541,92099998.0
2006-05-11 07:27:00,1.85553,1.85582,1.85547,1.85582,77000000.0
2006-05-11 07:28:00,1.85602,1.85606,1.85575,1.856,35900000.0
2006-05-11 07:29:00,1.8561,1.85625,1.8561,1.85625,21300000.0
2006-05-11 07:30:00,1.85631,1.85631,1.85624,1.85624,15100000.0
2006-05-11 07:31:00,1.85595,1.85595,1.85541,1.85541,36600000.0
2006-05-11 07:32:00,1.85544,1.85558,1.85544,1.8555,47000000.0
2006-05-11 07:33:00,1.85554,1.85554,1.85544,1.8555,104100000.0
2006-05-11 07:34:00,1.85547,1.8557,1.85547,1.85568,100300000.0
2006-05-11 07:35:00,1.8557,1.8557,1.85536,1.85543,51600000.0
2006-05-11 07:36:00,1.85542,1.85542,1.85515,1.85515,85199998.0
2006-05-11 07:37:00,1.8551,1.8551,1.8551,1.8551,30300001.0
2006-05-11 07:38:00,1.8551,1.85523,1.8551,1.85515,27800000.0
2006-05-11 07:39:00,1.8551,1.8551,1.8551,1.8551,20499999.0
2006-05-11 07:40:00,1.8551,1.85515,1.85502,1.8551,19300000.0
2006-05-11 07:41:00,1.85519,1.85519,1.85516,1.85516,11800000.0
2006-05-11 07:42:00,1.85532,1.85564,1.85532,1.85554,51000000.0
2006-05-11 07:43:00,1.85573,1.85593,1.85573,1.85582,127000001.0
2006-05-11 07:44:00,1.85585,1.856,1.85585,1.856,45099999.0
2006-05-11 07:45:00,1.85595,1.85597,1.8559,1.8559,75900001.0
2006-05-11 07:46:00,1.85592,1.85606,1.85592,1.856,38700000.0
2006-05-11 07:47:00,1.85591,1.85594,1.85591,1.85594,20400000.0
2006-05-11 07:48:00,1.85598,1.85598,1.8559,1.8559,3700000.0
2006-05-11 07:49:00,1.8559,1.85598,1.8559,1.85595,44500000.0
2006-05-11 07:50:00,1.85578,1.85578,1.85569,1.85569,14400000.0
2006-05-11 07:51:00,1.85568,1.85573,1.85566,1.85568,80700001.0
2006-05-11 07:52:00,1.85554,1.8556,1.85553,1.85553,27400001.0
2006-05-11 07:53:00,1.85553,1.85558,1.85553,1.85558,15400000.0
2006-05-11 07:54:00,1.85562,1.85562,1.85552,1.85552,50500000.0
2006-05-11 07:55:00,1.8555,1.8555,1.8555,1.8555,10400000.0
2006-05-11 07:56:00,1.85558,1.85558,1.85555,1.85555,7200000.0
2006-05-11 07:57:00,1.85535,1.85535,1.85525,1.85525,32899999.0
2006-05-11 07:58:00,1.85517,1.85519,1.85511,1.85517,78500000.0
2006-05-11 07:59:00,1.8552,1.85546,1.8552,1.85546,44500000.0
2006-05-11 08:00:00,1.8554,1.8554,1.85517,1.8552,36600000.0
2006-05-11 08:01:00,1.85523,1.85535,1.85516,1.85517,107400000.0
2006-05-11 08:02:00,1.85524,1.85535,1.85516,1.85516,33200000.0
2006-05-11 08:03:00,1.85512,1.85521,1.85512,1.85517,29400000.0
2006-05-11 08:04:00,1.85521,1.85537,1.85518,1.85537,51900000.0
2006-05-11 08:05:00,1.85537,1.85537,1.85519,1.85523,59200001.0
2006-05-11 08:06:00,1.85521,1.85532,1.85521,1.85532,28500001.0
2006-05-11 08:07:00,1.8553,1.85535,1.85528,1.8553,59299999.0
2006-05-11 08:08:00,1.8553,1.85534,1.85524,1.85532,56100001.0
2006-05-11 08:09:00,1.85523,1.85525,1.85515,1.85523,88399998.0
2006-05-11 08:10:00,1.85514,1.85515,1.85499,1.8551,108100001.0
2006-05-11 08:11:00,1.85511,1.85511,1.85501,1.85501,25000000.0
2006-05-11 08:12:00,1.85504,1.8551,1.85503,1.85504,64600000.0
2006-05-11 08:13:00,1.85507,1.85515,1.85507,1.85507,34300000.0
2006-05-11 08:14:00,1.85513,1.85533,1.85513,1.85533,31800000.0
2006-05-11 08:15:00,1.85546,1.85551,1.85534,1.85551,92300000.0
2006-05-11 08:16:00,1.85529,1.85529,1.85491,1.85491,40900000.0
2006-05-11 08:17:00,1.8549,1.85499,1.85462,1.85499,60400000.0
2006-05-11 08:18:00,1.8551,1.85526,1.8551,1.85525,35400000.0
2006-05-11 08:19:00,1.85533,1.8555,1.85533,1.8555,25600000.0
2006-05-11 08:20:00,1.85552,1.85578,1.8553,1.85578,34300000.0
2006-05-11 08:21:00,1.85575,1.85575,1.85545,1.85545,45500000.0
2006-05-11 08:22:00,1.85553,1.85557,1.85553,1.85557,6200000.0
2006-05-11 08:23:00,1.85557,1.8557,1.85551,1.85569,45200000.0
2006-05-11 08:24:00,1.85571,1.85594,1.85558,1.85592,52300000.0
2006-05-11 08:25:00,1.85592,1.85607,1.85592,1.85607,44600000.0
2006-05-11 08:26:00,1.85612,1.85626,1.85612,1.85623,87300000.0
2006-05-11 08:27:00,1.85625,1.85683,1.85614,1.85683,67999999.0
2006-05-11 08:28:00,1.85685,1.85706,1.85667,1.85667,70200000.0
2006-05-11 08:29:00,1.85649,1.85649,1.85646,1.85646,21800000.0
2006-05-11 08:30:00,1.85645,1.8566,1.85629,1.85657,98900000.0
2006-05-11 08:31:00,1.85661,1.85672,1.85639,1.85645,78700000.0
2006-05-11 08:32:00,1.8564,1.8564,1.85588,1.85608,149599999.0
2006-05-11 08:33:00,1.85607,1.85609,1.85578,1.85578,105099999.0
2006-05-11 08:34:00,1.85565,1.85602,1.85565,1.85602,64499998.0
2006-05-11 08:35:00,1.85622,1.8564,1.85622,1.8563,45100000.0
2006-05-11 08:36:00,1.85653,1.85675,1.85653,1.85675,7200000.0
2006-05-11 08:37:00,1.85666,1.85666,1.85619,1.8562,65500000.0
2006-05-11 08:38:00,1.85621,1.85621,1.85614,1.85614,21700000.0
2006-05-11 08:39:00,1.85613,1.85615,1.85606,1.85615,75200001.0
2006-05-11 08:40:00,1.85603,1.85612,1.85596,1.85612,100799999.0
2006-05-11 08:41:00,1.85619,1.85624,1.85606,1.85621,118999999.0
2006-05-11 08:42:00,1.85632,1.85641,1.85624,1.85641,97199997.0
2006-05-11 08:43:00,1.85651,1.85669,1.85646,1.85662,71500001.0
2006-05-11 08:44:00,1.85666,1.85735,1.85666,1.85735,72100001.0
2006-05-11 08:45:00,1.85763,1.85763,1.85648,1.85648,46399999.0
2006-05-11 08:46:00,1.85625,1.85643,1.85625,1.85635,76600000.0
2006-05-11 08:47:00,1.8563,1.8563,1.85593,1.85593,48000000.0
2006-05-11 08:48:00,1.85594,1.85614,1.85587,1.85598,63900000.0
2006-05-11 08:49:00,1.8561,1.85616,1.85589,1.85589,92100001.0
2006-05-11 08:50:00,1.85571,1.85571,1.85522,1.85523,78700002.0
2006-05-11 08:51:00,1.85523,1.85534,1.85523,1.85528,113199999.0
2006-05-11 08:52:00,1.85523,1.85532,1.85515,1.85523,47700000.0
2006-05-11 08:53:00,1.85522,1.85547,1.85522,1.85537,65800000.0
2006-05-11 08:54:00,1.85537,1.85537,1.85525,1.85528,70700000.0
2006-05-11 08:55:00,1.85539,1.85544,1.85507,1.85507,36200000.0
2006-05-11 08:56:00,1.85505,1.85521,1.85505,1.85516,52000002.0
2006-05-11 08:57:00,1.85519,1.85554,1.85519,1.85545,47900000.0
2006-05-11 08:58:00,1.85542,1.85551,1.85539,1.85548,69200000.0
2006-05-11 08:59:00,1.85558,1.85575,1.85558,1.85575,34700000.0
2006-05-11 09:00:00,1.85575,1.85575,1.85557,1.85557,56400001.0
2006-05-11 09:01:00,1.85568,1.85585,1.85568,1.85583,23200000.0
2006-05-11 09:02:00,1.85585,1.85611,1.85584,1.85611,44200000.0
2006-05-11 09:03:00,1.85629,1.85643,1.85622,1.85634,86400000.0
2006-05-11 09:04:00,1.85632,1.85657,1.85632,1.85635,52900000.0
2006-05-11 09:05:00,1.85669,1.85742,1.85669,1.85738,80100001.0
2006-05-11 09:06:00,1.85735,1.85753,1.85719,1.85735,84500001.0
2006-05-11 09:07:00,1.85739,1.85812,1.85739,1.85802,106200001.0
2006-05-11 09:08:00,1.85797,1.85817,1.85772,1.85772,101099999.0
2006-05-11 09:09:00,1.85777,1.85801,1.85776,1.85793,37900000.0
2006-05-11 09:10:00,1.85791,1.85791,1.85726,1.85726,64800001.0
2006-05-11 09:11:00,1.85711,1.85723,1.85706,1.85709,49800000.0
2006-05-11 09:12:00,1.85709,1.85721,1.85697,1.85721,42400000.0
2006-05-11 09:13:00,1.85715,1.85715,1.85685,1.8569,69200001.0
2006-05-11 09:14:00,1.85678,1.85686,1.8565,1.8567,30400000.0
2006-05-11 09:15:00,1.8566,1.85661,1.85611,1.85611,138100002.0
2006-05-11 09:16:00,1.85586,1.85586,1.85556,1.85556,102900002.0
2006-05-11 09:17:00,1.85548,1.85548,1.85505,1.85511,96100002.0
2006-05-11 09:18:00,1.85507,1.85562,1.85507,1.85562,64400000.0
2006-05-11 09:19:00,1.85573,1.85583,1.85568,1.85583,84999999.0
2006-05-11 09:20:00,1.85573,1.85573,1.85558,1.85558,42800000.0
2006-05-11 09:21:00,1.85563,1.85566,1.85533,1.85541,79500000.0
2006-05-11 09:22:00,1.85547,1.85548,1.85514,1.85533,49150000.0
2006-05-11 09:23:00,1.85535,1.85535,1.85491,1.85492,27300000.0
2006-05-11 09:24:00,1.85501,1.85523,1.85501,1.85506,44200000.0
2006-05-11 09:25:00,1.855,1.85544,1.855,1.85525,83600000.0
2006-05-11 09:26:00,1.85532,1.8556,1.85532,1.8556,25600000.0
2006-05-11 09:27:00,1.85574,1.85574,1.85529,1.85529,19900000.0
2006-05-11 09:28:00,1.85516,1.85518,1.85421,1.85421,66700000.0
2006-05-11 09:29:00,1.85418,1.85418,1.8538,1.85405,37799999.0
2006-05-11 09:30:00,1.85406,1.85431,1.85403,1.85412,98300002.0
2006-05-11 09:31:00,1.85415,1.85415,1.85364,1.85397,87499999.0
2006-05-11 09:32:00,1.85391,1.85416,1.85391,1.85406,60699999.0
2006-05-11 09:33:00,1.85393,1.85402,1.85374,1.85375,63700000.0
2006-05-11 09:34:00,1.85395,1.85443,1.85395,1.85443,40899999.0
2006-05-11 09:35:00,1.85454,1.85464,1.85451,1.8546,55400001.0
2006-05-11 09:36:00,1.85446,1.85456,1.85446,1.85452,56000000.0
2006-05-11 09:37:00,1.85476,1.85506,1.85467,1.85506,104799999.0
2006-05-11 09:38:00,1.85514,1.85542,1.85511,1.8553,24400000.0
2006-05-11 09:39:00,1.85501,1.85542,1.85501,1.85525,62400000.0
2006-05-11 09:40:00,1.85524,1.85564,1.85524,1.85564,17700000.0
2006-05-11 09:41:00,1.85559,1.85587,1.85559,1.8558,38700000.0
2006-05-11 09:42:00,1.85593,1.85605,1.85593,1.85602,41700000.0
2006-05-11 09:43:00,1.856,1.85612,1.856,1.85612,30000001.0
2006-05-11 09:44:00,1.85613,1.85613,1.85587,1.85592,105199998.0
2006-05-11 09:45:00,1.85587,1.85587,1.85582,1.85582,57000000.0
2006-05-11 09:46:00,1.8559,1.8559,1.85553,1.85553,29299999.0
2006-05-11 09:47:00,1.85528,1.85528,1.85492,1.85492,29600000.0
2006-05-11 09:48:00,1.8551,1.85546,1.8551,1.8554,45400001.0
2006-05-11 09:49:00,1.85548,1.8556,1.85541,1.85541,89399999.0
2006-05-11 09:50:00,1.85529,1.85529,1.85495,1.85497,58700000.0
2006-05-11 09:51:00,1.855,1.855,1.85457,1.85457,48799999.0
2006-05-11 09:52:00,1.85433,1.85439,1.85415,1.85439,20900000.0
2006-05-11 09:53:00,1.85403,1.85403,1.8538,1.8538,7200000.0
2006-05-11 09:54:00,1.85342,1.8536,1.85342,1.85356,65899999.0
2006-05-11 09:55:00,1.85364,1.85429,1.85362,1.85429,88099999.0
2006-05-11 09:56:00,1.8544,1.8544,1.85394,1.85397,81600000.0
2006-05-11 09:57:00,1.85406,1.85419,1.85403,1.85403,69400001.0
2006-05-11 09:58:00,1.85409,1.8541,1.85403,1.85403,33900000.0
2006-05-11 09:59:00,1.85402,1.85426,1.85402,1.85423,62499999.0
2006-05-11 10:00:00,1.85422,1.8543,1.85395,1.85399,62700000.0
2006-05-11 10:01:00,1.85398,1.85434,1.85396,1.85434,48600000.0
2006-05-11 10:02:00,1.8544,1.8545,1.8543,1.85436,156900001.0
2006-05-11 10:03:00,1.85457,1.85483,1.85457,1.85475,44900000.0
2006-05-11 10:04:00,1.85476,1.85476,1.8544,1.85444,81400000.0
2006-05-11 10:05:00,1.85444,1.85468,1.85441,1.85463,43600001.0
2006-05-11 10:06:00,1.85473,1.85487,1.85473,1.85473,23000000.0
2006-05-11 10:07:00,1.85501,1.85541,1.85501,1.85541,55799999.0
2006-05-11 10:08:00,1.85549,1.85557,1.85526,1.85555,51700000.0
2006-05-11 10:09:00,1.85567,1.85581,1.85557,1.85578,124499999.0
2006-05-11 10:10:00,1.85583,1.85601,1.85583,1.85601,101400000.0
2006-05-11 10:11:00,1.85597,1.856,1.8559,1.8559,39399999.0
2006-05-11 10:12:00,1.85572,1.85572,1.85558,1.85565,49000000.0
2006-05-11 10:13:00,1.85562,1.85564,1.85544,1.85544,44300000.0
2006-05-11 10:14:00,1.85529,1.8554,1.85528,1.85528,79950000.0
2006-05-11 10:15:00,1.85515,1.85515,1.85475,1.85512,32200000.0
2006-05-11 10:16:00,1.8552,1.85525,1.85504,1.85515,108700000.0
2006-05-11 10:17:00,1.85523,1.85547,1.85523,1.85541,56800001.0
2006-05-11 10:18:00,1.85557,1.85577,1.85557,1.85574,39300001.0
2006-05-11 10:19:00,1.85571,1.85578,1.85551,1.8556,69799999.0
2006-05-11 10:20:00,1.85554,1.8556,1.85542,1.85542,69500000.0
2006-05-11 10:21:00,1.85545,1.85558,1.85545,1.85556,114599999.0
2006-05-11 10:22:00,1.85553,1.85558,1.85546,1.85558,104800001.0
2006-05-11 10:23:00,1.85564,1.85592,1.85564,1.8559,127400002.0
2006-05-11 10:24:00,1.85609,1.85638,1.85607,1.85638,122899999.0
2006-05-11 10:25:00,1.85654,1.8568,1.85654,1.8568,72000000.0
2006-05-11 10:26:00,1.85701,1.85719,1.85701,1.85709,50700000.0
2006-05-11 10:27:00,1.85697,1.85705,1.85692,1.85703,120400000.0
2006-05-11 10:28:00,1.85698,1.85707,1.85696,1.85705,106599998.0
2006-05-11 10:29:00,1.85692,1.85692,1.85681,1.85681,59100000.0
2006-05-11 10:30:00,1.85793,1.86103,1.85793,1.86103,22900000.0
2006-05-11 10:31:00,1.86109,1.86112,1.86072,1.86074,51900000.0
2006-05-11 10:32:00,1.86075,1.86078,1.86052,1.86052,30000000.0
2006-05-11 10:33:00,1.86055,1.86059,1.86026,1.86034,45400001.0
2006-05-11 10:34:00,1.86039,1.86039,1.85995,1.86005,113400000.0
2006-05-11 10:35:00,1.86006,1.86009,1.85949,1.85949,64600000.0
2006-05-11 10:36:00,1.85947,1.85957,1.85932,1.85932,22000000.0
2006-05-11 10:37:00,1.85935,1.85958,1.85928,1.8593,60400000.0
2006-05-11 10:38:00,1.8592,1.85952,1.85915,1.8595,61500001.0
2006-05-11 10:39:00,1.85936,1.85936,1.85917,1.8592,40100000.0
2006-05-11 10:40:00,1.8593,1.85942,1.85928,1.85942,72300000.0
2006-05-11 10:41:00,1.85927,1.85927,1.85905,1.85906,48600000.0
2006-05-11 10:42:00,1.8591,1.85914,1.85894,1.85914,83600000.0
2006-05-11 10:43:00,1.85924,1.85929,1.85916,1.85918,130600002.0
2006-05-11 10:44:00,1.85917,1.85919,1.85903,1.85908,64000000.0
2006-05-11 10:45:00,1.85903,1.85903,1.85888,1.85895,42100000.0
2006-05-11 10:46:00,1.8589,1.85903,1.85887,1.859,131699997.0
2006-05-11 10:47:00,1.85898,1.85906,1.8589,1.85905,78500000.0
2006-05-11 10:48:00,1.85898,1.85905,1.85891,1.85905,104799999.0
2006-05-11 10:49:00,1.85895,1.85895,1.85885,1.85885,14000000.0
2006-05-11 10:50:00,1.85882,1.85885,1.85859,1.85862,47000000.0
2006-05-11 10:51:00,1.85865,1.85865,1.85838,1.85838,50000001.0
2006-05-11 10:52:00,1.85856,1.85873,1.85856,1.85857,30700000.0
2006-05-11 10:53:00,1.8585,1.85871,1.8584,1.8585,60799999.0
2006-05-11 10:54:00,1.8585,1.85878,1.85838,1.85876,59600001.0
2006-05-11 10:55:00,1.85877,1.85877,1.85842,1.85857,125300001.0
2006-05-11 10:56:00,1.85869,1.85929,1.85869,1.85927,106300002.0
2006-05-11 10:57:00,1.85912,1.8592,1.85906,1.85916,101900000.0
2006-05-11 10:58:00,1.85916,1.85916,1.85895,1.85908,83100000.0
2006-05-11 10:59:00,1.85908,1.8592,1.85903,1.8592,56199999.0
2006-05-11 11:00:00,1.85923,1.85934,1.85912,1.85933,35800000.0
2006-05-11 11:01:00,1.85947,1.85997,1.85947,1.8599,57000001.0
2006-05-11 11:02:00,1.85992,1.86018,1.85992,1.86012,61400000.0
2006-05-11 11:03:00,1.86027,1.86045,1.86013,1.86045,65900000.0
2006-05-11 11:04:00,1.86049,1.86102,1.86049,1.86093,90100002.0
2006-05-11 11:05:00,1.86099,1.8614,1.86099,1.86119,105000002.0
2006-05-11 11:06:00,1.86118,1.86118,1.86082,1.86082,37500000.0
2006-05-11 11:07:00,1.86085,1.86091,1.8606,1.8606,89700002.0
2006-05-11 11:08:00,1.86048,1.8605,1.86032,1.86041,57599999.0
2006-05-11 11:09:00,1.86045,1.86052,1.86035,1.86045,84600000.0
2006-05-11 11:10:00,1.86044,1.86048,1.86037,1.8604,38800000.0
2006-05-11 11:11:00,1.86037,1.86037,1.86006,1.86006,96500001.0
2006-05-11 11:12:00,1.85998,1.86012,1.85997,1.86,86400001.0
2006-05-11 11:13:00,1.86011,1.86026,1.86005,1.8601,73400002.0
2006-05-11 11:14:00,1.85986,1.85986,1.85954,1.85958,14000000.0
2006-05-11 11:15:00,1.85969,1.85974,1.85966,1.85966,93699999.0
2006-05-11 11:16:00,1.8598,1.86017,1.8598,1.86017,83899998.0
2006-05-11 11:17:00,1.86026,1.86059,1.86025,1.86059,80400000.0
2006-05-11 11:18:00,1.86065,1.86071,1.86053,1.86071,55400000.0
2006-05-11 11:19:00,1.86065,1.86087,1.86064,1.86081,94600002.0
2006-05-11 11:20:00,1.861,1.86105,1.861,1.86105,3700000.0
2006-05-11 11:21:00,1.86119,1.86146,1.86115,1.86146,29200000.0
2006-05-11 11:22:00,1.86144,1.86149,1.86128,1.86146,78399999.0
2006-05-11 11:23:00,1.86163,1.86182,1.86163,1.86177,56000001.0
2006-05-11 11:24:00,1.86186,1.86243,1.86177,1.86243,73700000.0
2006-05-11 11:25:00,1.86249,1.86295,1.86249,1.86281,53500001.0
2006-05-11 11:26:00,1.86292,1.86298,1.86271,1.86277,79700000.0
2006-05-11 11:27:00,1.86273,1.86273,1.86255,1.86271,86800002.0
2006-05-11 11:28:00,1.8628,1.86298,1.8627,1.86278,88900000.0
2006-05-11 11:29:00,1.86266,1.86269,1.86254,1.86265,95500001.0
2006-05-11 11:30:00,1.8626,1.86264,1.86248,1.86248,115500001.0
2006-05-11 11:31:00,1.86239,1.86281,1.86239,1.86281,83000000.0
2006-05-11 11:32:00,1.86282,1.8636,1.8628,1.8636,79400000.0
2006-05-11 11:33:00,1.86372,1.8642,1.86367,1.8642,29900000.0
2006-05-11 11:34:00,1.86442,1.86448,1.86429,1.86445,70700000.0
2006-05-11 11:35:00,1.86459,1.86513,1.86459,1.86489,92699999.0
2006-05-11 11:36:00,1.86483,1.86527,1.86483,1.86527,30000000.0
2006-05-11 11:37:00,1.86506,1.86506,1.86479,1.86479,64900000.0
2006-05-11 11:38:00,1.86475,1.86475,1.86461,1.86467,39300001.0
2006-05-11 11:39:00,1.86463,1.86463,1.86424,1.86424,30800000.0
2006-05-11 11:40:00,1.86412,1.86425,1.86391,1.864,53600001.0
2006-05-11 11:41:00,1.86403,1.86418,1.86398,1.86402,80199999.0
2006-05-11 11:42:00,1.86403,1.8641,1.86388,1.86392,64600000.0
2006-05-11 11:43:00,1.86394,1.86405,1.86392,1.86395,24300000.0
2006-05-11 11:44:00,1.86407,1.86426,1.86407,1.86408,89299999.0
2006-05-11 11:45:00,1.86398,1.86408,1.86386,1.86406,49900000.0
2006-05-11 11:46:00,1.86413,1.86415,1.86397,1.86415,101399999.0
2006-05-11 11:47:00,1.86423,1.86423,1.86385,1.86385,100900000.0
2006-05-11 11:48:00,1.86387,1.8644,1.86387,1.8644,54700000.0
2006-05-11 11:49:00,1.86444,1.86458,1.86443,1.86443,41400000.0
2006-05-11 11:50:00,1.86438,1.86442,1.86421,1.86442,115700003.0
2006-05-11 11:51:00,1.86443,1.86443,1.86427,1.86432,38200001.0
2006-05-11 11:52:00,1.86421,1.86421,1.86403,1.86407,33000000.0
2006-05-11 11:53:00,1.86402,1.86405,1.86391,1.86395,40900000.0
2006-05-11 11:54:00,1.86391,1.86391,1.86363,1.86366,98200001.0
2006-05-11 11:55:00,1.86366,1.86385,1.86365,1.86379,90000002.0
2006-05-11 11:56:00,1.86376,1.86379,1.86376,1.86379,13600000.0
2006-05-11 11:57:00,1.86371,1.86381,1.86364,1.86367,116200000.0
2006-05-11 11:58:00,1.86356,1.86363,1.86347,1.86347,15600000.0
2006-05-11 11:59:00,1.86353,1.86369,1.86353,1.86365,68500000.0
2006-05-11 12:00:00,1.86369,1.86375,1.8636,1.86361,115899998.0
2006-05-11 12:01:00,1.86364,1.864,1.86364,1.864,102799996.0
2006-05-11 12:02:00,1.86417,1.86427,1.86373,1.86373,66800000.0
2006-05-11 12:03:00,1.86361,1.86361,1.8635,1.86356,43800000.0
2006-05-11 12:04:00,1.86373,1.86433,1.86373,1.8643,105400002.0
2006-05-11 12:05:00,1.86432,1.86432,1.86409,1.86409,53600001.0
2006-05-11 12:06:00,1.86412,1.86414,1.86397,1.86409,78099999.0
2006-05-11 12:07:00,1.86411,1.86446,1.86401,1.86446,26699999.0
2006-05-11 12:08:00,1.86443,1.86476,1.86434,1.86476,55200000.0
2006-05-11 12:09:00,1.8647,1.8647,1.8644,1.86444,44600000.0
2006-05-11 12:10:00,1.8644,1.8644,1.86425,1.8644,41100000.0
2006-05-11 12:11:00,1.86443,1.86486,1.86443,1.86486,118399999.0
2006-05-11 12:12:00,1.86493,1.86508,1.86489,1.86505,99249999.0
2006-05-11 12:13:00,1.86504,1.8651,1.86495,1.8651,116499999.0
2006-05-11 12:14:00,1.86506,1.86508,1.86496,1.86499,100100000.0
2006-05-11 12:15:00,1.86505,1.8652,1.86498,1.86503,52100000.0
2006-05-11 12:16:00,1.86507,1.8651,1.8649,1.86504,30600000.0
2006-05-11 12:17:00,1.86502,1.86502,1.8648,1.86487,40800000.0
2006-05-11 12:18:00,1.86489,1.86495,1.86489,1.86492,28500001.0
2006-05-11 12:19:00,1.86491,1.86496,1.86482,1.86482,82700000.0
2006-05-11 12:20:00,1.86482,1.86482,1.86431,1.8644,66599999.0
2006-05-11 12:21:00,1.86432,1.86488,1.86417,1.86488,58700001.0
2006-05-11 12:22:00,1.86492,1.86604,1.86492,1.86604,33500000.0
2006-05-11 12:23:00,1.86605,1.86615,1.8659,1.8659,66499999.0
2006-05-11 12:24:00,1.86587,1.86629,1.8658,1.86629,100800001.0
2006-05-11 12:25:00,1.86638,1.86671,1.86637,1.8667,89199998.0
2006-05-11 12:26:00,1.86678,1.86684,1.86672,1.86681,71499999.0
2006-05-11 12:27:00,1.8669,1.86732,1.8669,1.86732,46300000.0
2006-05-11 12:28:00,1.86736,1.86736,1.86726,1.8673,69600000.0
2006-05-11 12:29:00,1.86726,1.86726,1.86681,1.86682,48799999.0
2006-05-11 12:30:00,1.86665,1.86672,1.86642,1.86642,98600001.0
2006-05-11 12:31:00,1.86633,1.86642,1.86624,1.86628,51300000.0
2006-05-11 12:32:00,1.86623,1.86628,1.86616,1.86623,66699999.0
2006-05-11 12:33:00,1.86612,1.86717,1.86612,1.86646,44600001.0
2006-05-11 12:34:00,1.86614,1.86634,1.86605,1.86629,75000000.0
2006-05-11 12:35:00,1.86645,1.86651,1.86623,1.86632,83800001.0
2006-05-11 12:36:00,1.86636,1.86643,1.86627,1.86643,91700000.0
2006-05-11 12:37:00,1.86628,1.86628,1.86612,1.86612,21800000.0
2006-05-11 12:38:00,1.86593,1.86633,1.86593,1.86632,83500001.0
2006-05-11 12:39:00,1.86617,1.86617,1.86595,1.86595,36399999.0
2006-05-11 12:40:00,1.86583,1.86596,1.86576,1.86587,64099999.0
2006-05-11 12:41:00,1.86573,1.86583,1.86573,1.86583,64500000.0
2006-05-11 12:42:00,1.8658,1.8658,1.86571,1.86573,45700000.0
2006-05-11 12:43:00,1.8658,1.86603,1.8658,1.866,81500000.0
2006-05-11 12:44:00,1.86593,1.86602,1.86583,1.86583,66700000.0
2006-05-11 12:45:00,1.86587,1.86589,1.8658,1.86583,50100000.0
2006-05-11 12:46:00,1.8657,1.86574,1.86554,1.86554,87999999.0
2006-05-11 12:47:00,1.8654,1.8654,1.86521,1.86521,108099998.0
2006-05-11 12:48:00,1.86522,1.86535,1.86522,1.86526,62599999.0
2006-05-11 12:49:00,1.86537,1.86537,1.86521,1.86531,62799999.0
2006-05-11 12:50:00,1.86534,1.86538,1.86528,1.86538,48600001.0
2006-05-11 12:51:00,1.86526,1.8653,1.86522,1.86522,55100000.0
2006-05-11 12:52:00,1.86515,1.86553,1.86515,1.86551,61800000.0
2006-05-11 12:53:00,1.86551,1.86556,1.86543,1.86549,79999999.0
2006-05-11 12:54:00,1.86546,1.86554,1.86542,1.86553,64900000.0
2006-05-11 12:55:00,1.86569,1.86605,1.86569,1.86604,46400001.0
2006-05-11 12:56:00,1.866,1.86605,1.86576,1.86585,86199999.0
2006-05-11 12:57:00,1.86566,1.86566,1.86515,1.86521,21800000.0
2006-05-11 12:58:00,1.86517,1.86517,1.86493,1.86501,59000000.0
2006-05-11 12:59:00,1.86439,1.86446,1.86439,1.86446,9500000.0
2006-05-11 13:00:00,1.86438,1.86454,1.86425,1.86443,87200001.0
2006-05-11 13:01:00,1.86453,1.86493,1.86453,1.8646,66999999.0
2006-05-11 13:02:00,1.86445,1.86456,1.86424,1.86424,69600000.0
2006-05-11 13:03:00,1.86424,1.86426,1.86381,1.86381,68300001.0
2006-05-11 13:04:00,1.8639,1.86403,1.86381,1.86403,54300000.0
2006-05-11 13:05:00,1.86406,1.86406,1.86364,1.86364,68600000.0
2006-05-11 13:06:00,1.86363,1.8637,1.86357,1.8636,51199999.0
2006-05-11 13:07:00,1.86358,1.86389,1.86358,1.86372,63400000.0
2006-05-11 13:08:00,1.86374,1.86374,1.86355,1.86361,47500001.0
2006-05-11 13:09:00,1.86353,1.8639,1.86353,1.8639,42846994.0
2006-05-11 13:10:00,1.86391,1.86394,1.86369,1.86369,46700000.0
2006-05-11 13:11:00,1.86368,1.86386,1.86368,1.86386,29900000.0
2006-05-11 13:12:00,1.86386,1.86386,1.86374,1.86383,36700000.0
2006-05-11 13:13:00,1.86368,1.86381,1.86368,1.86381,43200000.0
2006-05-11 13:14:00,1.86385,1.86391,1.86381,1.86391,88899999.0
2006-05-11 13:15:00,1.86401,1.86413,1.86401,1.86402,15200000.0
2006-05-11 13:16:00,1.86398,1.86398,1.86383,1.86383,57800000.0
2006-05-11 13:17:00,1.86386,1.86386,1.86377,1.8638,64699998.0
2006-05-11 13:18:00,1.8638,1.8638,1.86348,1.86348,20400000.0
2006-05-11 13:19:00,1.86363,1.86378,1.86363,1.86376,71200001.0
2006-05-11 13:20:00,1.86371,1.86371,1.86362,1.86364,38200001.0
2006-05-11 13:21:00,1.86366,1.86366,1.86344,1.86344,70500001.0
2006-05-11 13:22:00,1.86324,1.86324,1.86288,1.86295,24600000.0
2006-05-11 13:23:00,1.86306,1.86306,1.86286,1.86286,61800002.0
2006-05-11 13:24:00,1.86277,1.86277,1.86263,1.86272,39500000.0
2006-05-11 13:25:00,1.8628,1.86322,1.86279,1.86322,37900000.0
2006-05-11 13:26:00,1.86333,1.86333,1.86314,1.86314,48299999.0
2006-05-11 13:27:00,1.86321,1.86324,1.86317,1.86324,59600001.0
2006-05-11 13:28:00,1.86318,1.86318,1.86313,1.86313,43000000.0
2006-05-11 13:29:00,1.86316,1.86328,1.86316,1.86324,156500001.0
2006-05-11 13:30:00,1.86319,1.86326,1.86316,1.86323,64600000.0
2006-05-11 13:31:00,1.86324,1.86324,1.86285,1.86285,41000000.0
2006-05-11 13:32:00,1.86282,1.86297,1.86282,1.86297,54299999.0
2006-05-11 13:33:00,1.86302,1.86322,1.86302,1.86319,61000000.0
2006-05-11 13:34:00,1.86318,1.86328,1.86313,1.86313,50300000.0
2006-05-11 13:35:00,1.86298,1.86298,1.86271,1.86284,34700000.0
2006-05-11 13:36:00,1.86289,1.86299,1.86279,1.86279,61500002.0
2006-05-11 13:37:00,1.86275,1.86283,1.86272,1.86272,67699999.0
2006-05-11 13:38:00,1.8628,1.86294,1.8627,1.8627,95499999.0
2006-05-11 13:39:00,1.86274,1.86286,1.86247,1.86247,66700001.0
2006-05-11 13:40:00,1.86247,1.86256,1.86247,1.86253,71300002.0
2006-05-11 13:41:00,1.86258,1.86269,1.86255,1.86255,52400000.0
2006-05-11 13:42:00,1.86253,1.86261,1.86213,1.86213,72900000.0
2006-05-11 13:43:00,1.86205,1.8621,1.86192,1.86192,70900000.0
2006-05-11 13:44:00,1.8619,1.8621,1.86185,1.8621,35800000.0
2006-05-11 13:45:00,1.86198,1.86198,1.86165,1.86168,36599999.0
2006-05-11 13:46:00,1.86167,1.86185,1.86167,1.86185,35500000.0
2006-05-11 13:47:00,1.86195,1.86219,1.86195,1.86209,48900000.0
2006-05-11 13:48:00,1.86213,1.86238,1.86213,1.86238,87500000.0
2006-05-11 13:49:00,1.8624,1.86259,1.86234,1.86259,53700000.0
2006-05-11 13:50:00,1.8626,1.86281,1.86255,1.86281,81500001.0
2006-05-11 13:51:00,1.86306,1.86325,1.86306,1.8632,63799999.0
2006-05-11 13:52:00,1.86322,1.86322,1.86301,1.86305,67900000.0
2006-05-11 13:53:00,1.86303,1.86322,1.86303,1.86314,81199999.0
2006-05-11 13:54:00,1.86312,1.86312,1.86292,1.86293,40400000.0
2006-05-11 13:55:00,1.86288,1.8629,1.86284,1.86287,62200000.0
2006-05-11 13:56:00,1.86299,1.86299,1.86286,1.8629,38400000.0
2006-05-11 13:57:00,1.86298,1.86302,1.86278,1.86278,79499999.0
2006-05-11 13:58:00,1.86262,1.86295,1.86262,1.86275,101099998.0
2006-05-11 13:59:00,1.86282,1.86292,1.86282,1.86287,49100001.0
2006-05-11 14:00:00,1.86291,1.86292,1.86282,1.86282,104100000.0
2006-05-11 14:01:00,1.86292,1.86294,1.86288,1.8629,57599999.0
2006-05-11 14:02:00,1.86292,1.86297,1.86292,1.86293,32200001.0
2006-05-11 14:03:00,1.86311,1.86311,1.86302,1.86302,33300000.0
2006-05-11 14:04:00,1.86304,1.8633,1.86304,1.8633,23900000.0
2006-05-11 14:05:00,1.86326,1.86327,1.86317,1.86327,45500001.0
2006-05-11 14:06:00,1.86323,1.86334,1.86322,1.86332,40600000.0
2006-05-11 14:07:00,1.86342,1.86354,1.86334,1.86338,40299999.0
2006-05-11 14:08:00,1.86336,1.86341,1.86331,1.86337,41200001.0
2006-05-11 14:09:00,1.86354,1.86356,1.86354,1.86356,18600000.0
2006-05-11 14:10:00,1.86373,1.86375,1.8636,1.8636,58100000.0
2006-05-11 14:11:00,1.86342,1.8635,1.86337,1.86344,50900000.0
2006-05-11 14:12:00,1.86337,1.86341,1.86335,1.86335,35400000.0
2006-05-11 14:13:00,1.86335,1.86335,1.86301,1.86306,52800000.0
2006-05-11 14:14:00,1.86307,1.86321,1.86305,1.86305,72800000.0
2006-05-11 14:15:00,1.8631,1.8631,1.86291,1.86308,54500000.0
2006-05-11 14:16:00,1.86315,1.86326,1.86315,1.86326,22400000.0
2006-05-11 14:17:00,1.8634,1.86351,1.86337,1.86337,65300000.0
2006-05-11 14:18:00,1.86336,1.86339,1.86323,1.86324,74899999.0
2006-05-11 14:19:00,1.86328,1.86376,1.86326,1.86376,65599999.0
2006-05-11 14:20:00,1.86387,1.86478,1.86387,1.86478,34400000.0
2006-05-11 14:21:00,1.86502,1.86533,1.86482,1.86488,78599999.0
2006-05-11 14:22:00,1.86493,1.86507,1.86485,1.86506,108500002.0
2006-05-11 14:23:00,1.86513,1.8652,1.86499,1.86507,98900001.0
2006-05-11 14:24:00,1.86525,1.86584,1.86525,1.86581,44700000.0
2006-05-11 14:25:00,1.86586,1.8661,1.86586,1.86603,100899998.0
2006-05-11 14:26:00,1.86602,1.86602,1.86564,1.8657,82100000.0
2006-05-11 14:27:00,1.86575,1.86581,1.86572,1.86572,68100000.0
2006-05-11 14:28:00,1.86547,1.86577,1.86547,1.86572,49600000.0
2006-05-11 14:29:00,1.86568,1.86568,1.86517,1.86517,62400000.0
2006-05-11 14:30:00,1.86571,1.86813,1.86571,1.86807,61100000.0
2006-05-11 14:31:00,1.86791,1.86832,1.86779,1.86826,114300001.0
2006-05-11 14:32:00,1.86875,1.86949,1.86862,1.8691,96399998.0
2006-05-11 14:33:00,1.86942,1.86986,1.8691,1.86986,80700000.0
2006-05-11 14:34:00,1.86998,1.87049,1.86994,1.87036,66399999.0
2006-05-11 14:35:00,1.87025,1.87033,1.86931,1.86931,54600000.0
2006-05-11 14:36:00,1.86908,1.8693,1.86896,1.86909,42800000.0
2006-05-11 14:37:00,1.86903,1.86928,1.86901,1.86917,132599999.0
2006-05-11 14:38:00,1.86922,1.86933,1.86881,1.86881,68899999.0
2006-05-11 14:39:00,1.86862,1.86869,1.8683,1.86844,59699999.0
2006-05-11 14:40:00,1.8686,1.8686,1.86844,1.86856,110400001.0
2006-05-11 14:41:00,1.86867,1.86881,1.86867,1.8687,84500000.0
2006-05-11 14:42:00,1.86868,1.86935,1.86868,1.86928,89000001.0
2006-05-11 14:43:00,1.86923,1.86943,1.86913,1.86933,119499998.0
2006-05-11 14:44:00,1.86952,1.8697,1.86906,1.8697,82500001.0
2006-05-11 14:45:00,1.86991,1.86991,1.86957,1.86957,105399997.0
2006-05-11 14:46:00,1.86943,1.86943,1.86926,1.8693,21600000.0
2006-05-11 14:47:00,1.86926,1.8697,1.86914,1.8695,67299999.0
2006-05-11 14:48:00,1.8693,1.8693,1.86874,1.86874,46699999.0
2006-05-11 14:49:00,1.86888,1.86906,1.86888,1.86896,42300000.0
2006-05-11 14:50:00,1.86914,1.86948,1.86914,1.86933,26300000.0
2006-05-11 14:51:00,1.86937,1.8695,1.8693,1.86938,60800001.0
2006-05-11 14:52:00,1.86933,1.87045,1.86933,1.87045,53099999.0
2006-05-11 14:53:00,1.87052,1.87053,1.87006,1.87006,52199999.0
2006-05-11 14:54:00,1.86975,1.86975,1.86905,1.86905,24400000.0
2006-05-11 14:55:00,1.86886,1.86886,1.86839,1.86855,52400001.0
2006-05-11 14:56:00,1.86851,1.86854,1.86832,1.86832,66100000.0
2006-05-11 14:57:00,1.8682,1.86847,1.86812,1.86812,61499999.0
2006-05-11 14:58:00,1.8683,1.86881,1.8683,1.86869,48900000.0
2006-05-11 14:59:00,1.86843,1.8685,1.86815,1.8685,42100000.0
2006-05-11 15:00:00,1.8686,1.86925,1.8686,1.86925,67400000.0
2006-05-11 15:01:00,1.86917,1.86932,1.86895,1.86899,104699999.0
2006-05-11 15:02:00,1.86898,1.8693,1.86891,1.86898,34200000.0
2006-05-11 15:03:00,1.86888,1.86918,1.86888,1.86918,59600000.0
2006-05-11 15:04:00,1.86921,1.86929,1.86921,1.86929,17300001.0
2006-05-11 15:05:00,1.86942,1.86955,1.8693,1.86946,80899999.0
2006-05-11 15:06:00,1.86948,1.86954,1.86934,1.86938,104500001.0
2006-05-11 15:07:00,1.86927,1.86927,1.86878,1.86888,67099999.0
2006-05-11 15:08:00,1.86893,1.86902,1.86891,1.86897,43200000.0
2006-05-11 15:09:00,1.86897,1.86908,1.86877,1.86908,102900001.0
2006-05-11 15:10:00,1.86899,1.86899,1.86891,1.86891,11200000.0
2006-05-11 15:11:00,1.86868,1.86868,1.86812,1.86812,94700000.0
2006-05-11 15:12:00,1.86826,1.8685,1.86826,1.86843,44400000.0
2006-05-11 15:13:00,1.86842,1.86848,1.86824,1.86848,57300000.0
2006-05-11 15:14:00,1.86869,1.86911,1.86869,1.86911,78599999.0
2006-05-11 15:15:00,1.8691,1.86914,1.86903,1.86903,121400001.0
2006-05-11 15:16:00,1.869,1.86913,1.86899,1.86913,42100000.0
2006-05-11 15:17:00,1.86882,1.86882,1.86814,1.86815,40600000.0
2006-05-11 15:18:00,1.86814,1.86814,1.86787,1.8681,73699999.0
2006-05-11 15:19:00,1.86813,1.86843,1.86813,1.86837,51700000.0
2006-05-11 15:20:00,1.86841,1.86848,1.86813,1.86813,108000000.0
2006-05-11 15:21:00,1.86803,1.86805,1.8679,1.86805,64600000.0
2006-05-11 15:22:00,1.86797,1.86815,1.86792,1.86811,89300000.0
2006-05-11 15:23:00,1.86824,1.86881,1.86824,1.86881,57869999.0
2006-05-11 15:24:00,1.86902,1.86922,1.86901,1.86914,77999999.0
2006-05-11 15:25:00,1.86915,1.86924,1.86905,1.86905,39000000.0
2006-05-11 15:26:00,1.86907,1.86929,1.86907,1.8692,57499999.0
2006-05-11 15:27:00,1.86923,1.86963,1.86922,1.86963,69600002.0
2006-05-11 15:28:00,1.86987,1.86995,1.86959,1.86959,77700000.0
2006-05-11 15:29:00,1.8697,1.86982,1.86969,1.86969,88700001.0
2006-05-11 15:30:00,1.86972,1.86991,1.86972,1.86984,60599998.0
2006-05-11 15:31:00,1.87004,1.87033,1.86987,1.86987,94000001.0
2006-05-11 15:32:00,1.86968,1.86993,1.86968,1.86977,58200000.0
2006-05-11 15:33:00,1.86986,1.86986,1.8697,1.86975,62100001.0
2006-05-11 15:34:00,1.86965,1.86966,1.86936,1.86962,114800002.0
2006-05-11 15:35:00,1.8696,1.8696,1.86919,1.86943,43600000.0
2006-05-11 15:36:00,1.86926,1.86926,1.86874,1.86874,68499999.0
2006-05-11 15:37:00,1.8686,1.8686,1.86839,1.8684,70500000.0
2006-05-11 15:38:00,1.86836,1.86849,1.8683,1.86842,44499999.0
2006-05-11 15:39:00,1.86841,1.86873,1.86836,1.86873,68900001.0
2006-05-11 15:40:00,1.86878,1.86902,1.86876,1.86889,44900001.0
2006-05-11 15:41:00,1.86886,1.86897,1.86877,1.86893,80700000.0
2006-05-11 15:42:00,1.86891,1.86911,1.86886,1.86911,106400000.0
2006-05-11 15:43:00,1.86922,1.86922,1.86913,1.86918,160100000.0
2006-05-11 15:44:00,1.8692,1.86945,1.86918,1.86945,53000000.0
2006-05-11 15:45:00,1.86962,1.87016,1.86962,1.87015,125299998.0
2006-05-11 15:46:00,1.87021,1.87051,1.87021,1.87049,28400000.0
2006-05-11 15:47:00,1.87039,1.87039,1.8698,1.86985,50400000.0
2006-05-11 15:48:00,1.86979,1.8703,1.86968,1.8703,88699999.0
2006-05-11 15:49:00,1.87054,1.87131,1.87054,1.87125,65900000.0
2006-05-11 15:50:00,1.8711,1.87115,1.87086,1.87086,122000001.0
2006-05-11 15:51:00,1.87104,1.87163,1.87104,1.87163,60600000.0
2006-05-11 15:52:00,1.87187,1.87283,1.87187,1.8728,107899999.0
2006-05-11 15:53:00,1.87307,1.87326,1.87286,1.87308,59300000.0
2006-05-11 15:54:00,1.87318,1.8734,1.87318,1.87332,47300001.0
2006-05-11 15:55:00,1.87327,1.87327,1.87312,1.87318,100200000.0
2006-05-11 15:56:00,1.87317,1.87317,1.87266,1.87266,41999999.0
2006-05-11 15:57:00,1.87253,1.87253,1.87217,1.87229,52100000.0
2006-05-11 15:58:00,1.87208,1.87208,1.87185,1.87197,46600000.0
2006-05-11 15:59:00,1.87201,1.87226,1.87201,1.87218,93800000.0
2006-05-11 16:00:00,1.87232,1.87239,1.87148,1.87148,45200000.0
2006-05-11 16:01:00,1.87155,1.8716,1.87141,1.87147,58000000.0
2006-05-11 16:02:00,1.87119,1.87119,1.87066,1.87066,52399999.0
2006-05-11 16:03:00,1.87067,1.87127,1.87067,1.87084,80800000.0
2006-05-11 16:04:00,1.87099,1.87171,1.87099,1.87163,76499999.0
2006-05-11 16:05:00,1.8717,1.87172,1.87155,1.87165,99300000.0
2006-05-11 16:06:00,1.8715,1.8715,1.8713,1.87134,62199998.0
2006-05-11 16:07:00,1.87124,1.87156,1.87119,1.87154,133900001.0
2006-05-11 16:08:00,1.87165,1.8725,1.87165,1.87247,81599999.0
2006-05-11 16:09:00,1.8724,1.87288,1.87221,1.87242,160299997.0
2006-05-11 16:10:00,1.87265,1.87323,1.87265,1.87323,54300000.0
2006-05-11 16:11:00,1.87378,1.87487,1.87378,1.87487,30900000.0
2006-05-11 16:12:00,1.87482,1.87487,1.87431,1.87431,29099999.0
2006-05-11 16:13:00,1.87416,1.87436,1.87409,1.87425,154000002.0
2006-05-11 16:14:00,1.87415,1.87433,1.87413,1.87428,36200000.0
2006-05-11 16:15:00,1.87428,1.87428,1.87369,1.87369,60500000.0
2006-05-11 16:16:00,1.87349,1.87378,1.87349,1.87378,61900000.0
2006-05-11 16:17:00,1.87393,1.87417,1.87381,1.87398,96799999.0
2006-05-11 16:18:00,1.87392,1.87401,1.87375,1.87375,44400000.0
2006-05-11 16:19:00,1.87365,1.8737,1.87356,1.8737,40600000.0
2006-05-11 16:20:00,1.8739,1.87395,1.8739,1.87395,15300000.0
2006-05-11 16:21:00,1.8743,1.87437,1.87414,1.87414,46900000.0
2006-05-11 16:22:00,1.87407,1.87407,1.87384,1.87392,50600000.0
2006-05-11 16:23:00,1.87376,1.87383,1.87371,1.87379,78899999.0
2006-05-11 16:24:00,1.87384,1.87444,1.87384,1.87444,44500000.0
2006-05-11 16:25:00,1.87437,1.87497,1.87436,1.8749,86399999.0
2006-05-11 16:26:00,1.87473,1.87473,1.87429,1.87435,28500000.0
2006-05-11 16:27:00,1.87432,1.87434,1.87409,1.87411,57800000.0
2006-05-11 16:28:00,1.87425,1.87456,1.87425,1.87451,37800000.0
2006-05-11 16:29:00,1.87463,1.87478,1.87463,1.87471,38500000.0
2006-05-11 16:30:00,1.87459,1.8746,1.87447,1.87452,24700000.0
2006-05-11 16:31:00,1.87459,1.87496,1.87459,1.87496,68000000.0
2006-05-11 16:32:00,1.87516,1.87601,1.87516,1.87593,69999999.0
2006-05-11 16:33:00,1.87572,1.87658,1.87572,1.87658,22200000.0
2006-05-11 16:34:00,1.87699,1.87713,1.87681,1.877,109599999.0
2006-05-11 16:35:00,1.87695,1.87796,1.87684,1.87796,30750000.0
2006-05-11 16:36:00,1.87865,1.87926,1.87865,1.87913,36100000.0
2006-05-11 16:37:00,1.87905,1.87986,1.87903,1.8798,40000000.0
2006-05-11 16:38:00,1.87977,1.87977,1.87891,1.87898,51900000.0
2006-05-11 16:39:00,1.87878,1.87907,1.87878,1.8789,82100000.0
2006-05-11 16:40:00,1.8788,1.87954,1.87878,1.87948,82999997.0
2006-05-11 16:41:00,1.8796,1.8796,1.87883,1.87892,84899999.0
2006-05-11 16:42:00,1.87908,1.87926,1.87879,1.87881,111999997.0
2006-05-11 16:43:00,1.87876,1.87942,1.87872,1.87941,83299999.0
2006-05-11 16:44:00,1.87931,1.87931,1.87906,1.87917,85199999.0
2006-05-11 16:45:00,1.87927,1.8794,1.87922,1.87933,56999999.0
2006-05-11 16:46:00,1.87943,1.88027,1.87927,1.88027,59700000.0
2006-05-11 16:47:00,1.88032,1.88074,1.88032,1.8807,79499999.0
2006-05-11 16:48:00,1.88052,1.88052,1.87988,1.87988,61600000.0
2006-05-11 16:49:00,1.87997,1.88006,1.87975,1.87975,48900000.0
2006-05-11 16:50:00,1.87981,1.87988,1.87937,1.87937,86300000.0
2006-05-11 16:51:00,1.8793,1.87935,1.87927,1.87927,54900000.0
2006-05-11 16:52:00,1.87928,1.87931,1.87907,1.87912,78599998.0
2006-05-11 16:53:00,1.87925,1.87967,1.87925,1.87942,66499998.0
2006-05-11 16:54:00,1.87921,1.87921,1.87881,1.87908,61100000.0
2006-05-11 16:55:00,1.8792,1.8792,1.87869,1.87869,45100000.0
2006-05-11 16:56:00,1.87872,1.87914,1.87872,1.8791,72000000.0
2006-05-11 16:57:00,1.87918,1.87918,1.87853,1.87853,94200001.0
2006-05-11 16:58:00,1.87845,1.87849,1.87801,1.87801,75400001.0
2006-05-11 16:59:00,1.87803,1.87895,1.87789,1.87895,52900000.0
2006-05-11 17:00:00,1.87917,1.87926,1.87908,1.8792,48900000.0
2006-05-11 17:01:00,1.87928,1.87928,1.87907,1.87907,52999999.0
2006-05-11 17:02:00,1.8791,1.8791,1.87873,1.87873,87600001.0
2006-05-11 17:03:00,1.87875,1.87878,1.87819,1.87819,48700000.0
2006-05-11 17:04:00,1.878,1.87811,1.87782,1.87782,78700000.0
2006-05-11 17:05:00,1.87788,1.87845,1.87788,1.87838,25600000.0
2006-05-11 17:06:00,1.87849,1.87872,1.87849,1.87852,57399999.0
2006-05-11 17:07:00,1.87847,1.87863,1.87838,1.87843,47900000.0
2006-05-11 17:08:00,1.87875,1.8789,1.87875,1.8789,12000000.0
2006-05-11 17:09:00,1.8792,1.8792,1.87896,1.87899,104500002.0
2006-05-11 17:10:00,1.87903,1.87912,1.87894,1.87894,41500000.0
2006-05-11 17:11:00,1.87892,1.87932,1.87892,1.87932,53900000.0
2006-05-11 17:12:00,1.87942,1.87962,1.87942,1.87954,44000000.0
2006-05-11 17:13:00,1.87942,1.87942,1.8792,1.87927,78000001.0
2006-05-11 17:14:00,1.87936,1.87986,1.87927,1.8798,65700000.0
2006-05-11 17:15:00,1.8798,1.87988,1.87967,1.87967,48500000.0
2006-05-11 17:16:00,1.87957,1.87961,1.87944,1.87957,78899999.0
2006-05-11 17:17:00,1.87962,1.87976,1.87962,1.87964,49300000.0
2006-05-11 17:18:00,1.87956,1.87966,1.87946,1.8795,89700001.0
2006-05-11 17:19:00,1.87925,1.87962,1.87916,1.87919,123500000.0
2006-05-11 17:20:00,1.87922,1.87979,1.87922,1.8797,87800000.0
2006-05-11 17:21:00,1.87965,1.87977,1.87962,1.87975,46200000.0
2006-05-11 17:22:00,1.8797,1.8797,1.87944,1.87949,22450000.0
2006-05-11 17:23:00,1.87938,1.8794,1.87922,1.87922,70099999.0
2006-05-11 17:24:00,1.87918,1.87918,1.87898,1.87898,46600000.0
2006-05-11 17:25:00,1.87913,1.87946,1.87913,1.87915,77199998.0
2006-05-11 17:26:00,1.87917,1.87935,1.87917,1.87935,60599999.0
2006-05-11 17:27:00,1.8793,1.8793,1.87904,1.87904,31900000.0
2006-05-11 17:28:00,1.87917,1.87933,1.87917,1.8793,70500000.0
2006-05-11 17:29:00,1.87935,1.8795,1.87935,1.8795,13700000.0
2006-05-11 17:30:00,1.87947,1.87959,1.87947,1.87958,111100000.0
2006-05-11 17:31:00,1.87947,1.8796,1.87944,1.87944,33700000.0
2006-05-11 17:32:00,1.87949,1.87967,1.87949,1.87964,65700000.0
2006-05-11 17:33:00,1.87975,1.87996,1.87965,1.87993,52300000.0
2006-05-11 17:34:00,1.88004,1.88031,1.87987,1.88031,99200001.0
2006-05-11 17:35:00,1.88074,1.88195,1.88074,1.88143,111000000.0
2006-05-11 17:36:00,1.88148,1.88177,1.88144,1.88171,41100001.0
2006-05-11 17:37:00,1.88183,1.88239,1.88183,1.88239,72999999.0
2006-05-11 17:38:00,1.88233,1.88233,1.88189,1.88189,41300000.0
2006-05-11 17:39:00,1.88178,1.88196,1.88165,1.88196,14700000.0
2006-05-11 17:40:00,1.88208,1.88297,1.88208,1.88297,16700000.0
2006-05-11 17:41:00,1.88332,1.88335,1.88271,1.88271,26700000.0
2006-05-11 17:42:00,1.88238,1.88256,1.8823,1.88254,81999999.0
2006-05-11 17:43:00,1.88248,1.8826,1.88238,1.8824,38000000.0
2006-05-11 17:44:00,1.88241,1.88268,1.88241,1.88268,17300000.0
2006-05-11 17:45:00,1.88279,1.88288,1.88269,1.8828,55800001.0
2006-05-11 17:46:00,1.88255,1.88255,1.8822,1.88224,52600000.0
2006-05-11 17:47:00,1.88233,1.88266,1.88233,1.88266,20100000.0
2006-05-11 17:48:00,1.88252,1.88259,1.88215,1.88215,65500000.0
2006-05-11 17:49:00,1.8821,1.88214,1.88207,1.8821,49100000.0
2006-05-11 17:50:00,1.88215,1.88255,1.88215,1.88227,49300000.0
2006-05-11 17:51:00,1.88217,1.88219,1.88213,1.88218,37300000.0
2006-05-11 17:52:00,1.88218,1.88256,1.88216,1.88256,64899999.0
2006-05-11 17:53:00,1.88278,1.88415,1.88278,1.88415,77300000.0
2006-05-11 17:54:00,1.88413,1.88448,1.88413,1.88448,27250000.0
2006-05-11 17:55:00,1.88472,1.88478,1.8841,1.8841,49500000.0
2006-05-11 17:56:00,1.88398,1.88417,1.88389,1.88405,97299999.0
2006-05-11 17:57:00,1.88428,1.88531,1.88428,1.88528,27000000.0
2006-05-11 17:58:00,1.88531,1.88544,1.88497,1.88497,32200000.0
2006-05-11 17:59:00,1.88462,1.88462,1.88385,1.88385,51200001.0
2006-05-11 18:00:00,1.88403,1.88424,1.884,1.884,62900001.0
2006-05-11 18:01:00,1.88403,1.88403,1.88351,1.88393,938299996.0
2006-05-11 18:02:00,1.88391,1.8841,1.88357,1.8841,1066999998.0
2006-05-11 18:03:00,1.88433,1.88506,1.88433,1.88486,1584899998.0
2006-05-11 18:04:00,1.88483,1.88483,1.88455,1.88463,740800001.0
2006-05-11 18:05:00,1.88456,1.88465,1.88436,1.88465,930299999.0
2006-05-11 18:06:00,1.88466,1.88466,1.8843,1.88442,1052800004.0
2006-05-11 18:07:00,1.88442,1.88475,1.88437,1.88447,980399997.0
2006-05-11 18:08:00,1.88443,1.88451,1.88431,1.88431,1273600003.0
2006-05-11 18:09:00,1.88422,1.88435,1.88385,1.88398,497900000.0
2006-05-11 18:10:00,1.88395,1.88401,1.88384,1.88386,911700003.0
2006-05-11 18:11:00,1.8839,1.88403,1.88382,1.88403,576769998.0
2006-05-11 18:12:00,1.88411,1.88439,1.88411,1.88415,687200001.0
2006-05-11 18:13:00,1.88421,1.88445,1.88414,1.88445,608900007.0
2006-05-11 18:14:00,1.8845,1.88469,1.88444,1.88444,621649999.0
2006-05-11 18:15:00,1.88441,1.88441,1.8842,1.88427,807699999.0
2006-05-11 18:16:00,1.88427,1.88431,1.88406,1.88408,707700004.0
2006-05-11 18:17:00,1.88398,1.88398,1.88353,1.88362,489900001.0
2006-05-11 18:18:00,1.88358,1.88374,1.88334,1.88363,712300004.0
2006-05-11 18:19:00,1.8837,1.8837,1.88313,1.88313,415399998.0
2006-05-11 18:20:00,1.88308,1.88322,1.88291,1.88322,421799996.0
2006-05-11 18:21:00,1.88321,1.88325,1.88234,1.88265,710999997.0
2006-05-11 18:22:00,1.88262,1.88266,1.88243,1.88243,517800001.0
2006-05-11 18:23:00,1.88242,1.88297,1.88225,1.88294,1066299998.0
2006-05-11 18:24:00,1.88295,1.88295,1.88265,1.88268,846149998.0
2006-05-11 18:25:00,1.88258,1.8827,1.8818,1.88212,623799998.0
2006-05-11 18:26:00,1.88212,1.88237,1.88206,1.8821,546399997.0
2006-05-11 18:27:00,1.88205,1.88215,1.88197,1.88205,779500003.0
2006-05-11 18:28:00,1.882,1.882,1.88122,1.88122,389400001.0
2006-05-11 18:29:00,1.88124,1.88181,1.88124,1.88181,850600006.0
2006-05-11 18:30:00,1.88179,1.88185,1.88146,1.88173,738200000.0
2006-05-11 18:31:00,1.8818,1.88198,1.88163,1.88172,527399994.0
2006-05-11 18:32:00,1.88168,1.8817,1.88157,1.88169,415969998.0
2006-05-11 18:33:00,1.88168,1.88172,1.88157,1.88157,704099996.0
2006-05-11 18:34:00,1.88155,1.88163,1.88146,1.8815,560999999.0
2006-05-11 18:35:00,1.8815,1.88164,1.8815,1.88164,402599994.0
2006-05-11 18:36:00,1.88166,1.88175,1.88148,1.88166,144600002.0
2006-05-11 18:37:00,1.88172,1.88188,1.88158,1.88186,66900000.0
2006-05-11 18:38:00,1.88196,1.88196,1.88189,1.88189,161699999.0
2006-05-11 18:39:00,1.88182,1.88229,1.88182,1.88206,240999999.0
2006-05-11 18:40:00,1.88205,1.88224,1.88174,1.88221,357499999.0
2006-05-11 18:41:00,1.88223,1.88243,1.88213,1.88243,359400000.0
2006-05-11 18:42:00,1.88249,1.88298,1.88249,1.88293,218399999.0
2006-05-11 18:43:00,1.883,1.883,1.88281,1.88289,76900000.0
2006-05-11 18:44:00,1.88282,1.88305,1.88282,1.88303,388900000.0
2006-05-11 18:45:00,1.88308,1.88335,1.88307,1.88335,255599998.0
2006-05-11 18:46:00,1.88339,1.88339,1.88304,1.88304,235800002.0
2006-05-11 18:47:00,1.883,1.88335,1.88274,1.88335,228599998.0
2006-05-11 18:48:00,1.88335,1.8834,1.88322,1.88325,465300001.0
2006-05-11 18:49:00,1.8832,1.88331,1.88296,1.88331,70099999.0
2006-05-11 18:50:00,1.88341,1.88365,1.88331,1.88352,165100002.0
2006-05-11 18:51:00,1.88363,1.88381,1.88359,1.88373,418399999.0
2006-05-11 18:52:00,1.88382,1.88497,1.88382,1.88458,565199998.0
2006-05-11 18:53:00,1.8845,1.8847,1.88416,1.88433,470700000.0
2006-05-11 18:54:00,1.88435,1.88453,1.88428,1.88428,286799999.0
2006-05-11 18:55:00,1.88428,1.88433,1.88416,1.88433,596300002.0
2006-05-11 18:56:00,1.88435,1.88443,1.8842,1.8842,271699997.0
2006-05-11 18:57:00,1.88415,1.8846,1.88415,1.8846,344200001.0
2006-05-11 18:58:00,1.88459,1.88461,1.88438,1.88455,640550004.0
2006-05-11 18:59:00,1.88455,1.8848,1.88454,1.88455,513499998.0
2006-05-11 19:00:00,1.88453,1.88463,1.88446,1.88458,318099998.0
2006-05-11 19:01:00,1.88465,1.88467,1.88453,1.88453,62499999.0
2006-05-11 19:02:00,1.88452,1.88469,1.88452,1.88465,374700001.0
2006-05-11 19:03:00,1.88472,1.88479,1.88459,1.88475,437600002.0
2006-05-11 19:04:00,1.88483,1.88483,1.88472,1.88477,205899999.0
2006-05-11 19:05:00,1.88477,1.885,1.88459,1.88459,57500000.0
2006-05-11 19:06:00,1.88443,1.88443,1.88425,1.88437,661700004.0
2006-05-11 19:07:00,1.88435,1.88435,1.88428,1.88435,297999999.0
2006-05-11 19:08:00,1.88429,1.88432,1.88403,1.88409,445700004.0
2006-05-11 19:09:00,1.88406,1.88418,1.88398,1.88415,300500002.0
2006-05-11 19:10:00,1.88412,1.88413,1.88388,1.88388,370300000.0
2006-05-11 19:11:00,1.88385,1.88385,1.8836,1.8836,101799998.0
2006-05-11 19:12:00,1.88363,1.88372,1.88362,1.88364,260299998.0
2006-05-11 19:13:00,1.88372,1.88379,1.88365,1.88375,468099996.0
2006-05-11 19:14:00,1.88374,1.88391,1.88374,1.88391,262900000.0
2006-05-11 19:15:00,1.88389,1.88389,1.88335,1.88335,241300001.0
2006-05-11 19:16:00,1.88332,1.88345,1.88332,1.88344,124699999.0
2006-05-11 19:17:00,1.88347,1.8835,1.88344,1.88346,209599999.0
2006-05-11 19:18:00,1.88343,1.88343,1.88325,1.88327,281499998.0
2006-05-11 19:19:00,1.88329,1.88347,1.88328,1.88338,371499995.0
2006-05-11 19:20:00,1.88338,1.88346,1.88328,1.88337,472300002.0
2006-05-11 19:21:00,1.88335,1.88335,1.88322,1.88323,434400000.0
2006-05-11 19:22:00,1.8832,1.88325,1.88312,1.8832,342699998.0
2006-05-11 19:23:00,1.8832,1.88345,1.8832,1.88342,315399999.0
2006-05-11 19:24:00,1.88345,1.88345,1.88342,1.88345,164500000.0
2006-05-11 19:25:00,1.88345,1.88345,1.8834,1.88345,124300002.0
2006-05-11 19:26:00,1.88351,1.88366,1.88351,1.88362,396800002.0
2006-05-11 19:27:00,1.88377,1.88403,1.88377,1.88398,579100006.0
2006-05-11 19:28:00,1.88397,1.88397,1.88376,1.88383,388600001.0
2006-05-11 19:29:00,1.88383,1.884,1.88383,1.88383,321699999.0
2006-05-11 19:30:00,1.88376,1.88376,1.88335,1.88344,357399999.0
2006-05-11 19:31:00,1.88333,1.88339,1.88297,1.88297,390600002.0
2006-05-11 19:32:00,1.88294,1.88302,1.88288,1.88292,369499999.0
2006-05-11 19:33:00,1.88292,1.88292,1.88244,1.88256,198600000.0
2006-05-11 19:34:00,1.8825,1.88251,1.88238,1.8824,219800002.0
2006-05-11 19:35:00,1.88251,1.88319,1.8825,1.88319,409699998.0
2006-05-11 19:36:00,1.88329,1.88334,1.88304,1.88317,400499998.0
2006-05-11 19:37:00,1.88317,1.88385,1.88317,1.88377,340100003.0
2006-05-11 19:38:00,1.88374,1.88374,1.88308,1.88324,53400001.0
2006-05-11 19:39:00,1.88323,1.8833,1.88315,1.8833,228500000.0
2006-05-11 19:40:00,1.88332,1.88338,1.88327,1.8833,364899999.0
2006-05-11 19:41:00,1.88331,1.88348,1.88331,1.88332,453400003.0
2006-05-11 19:42:00,1.88329,1.88358,1.88324,1.8835,271800002.0
2006-05-11 19:43:00,1.8835,1.88356,1.88327,1.88331,185299999.0
2006-05-11 19:44:00,1.88325,1.88348,1.88325,1.88348,274800000.0
2006-05-11 19:45:00,1.88353,1.88369,1.88348,1.88365,206500000.0
2006-05-11 19:46:00,1.88369,1.8839,1.88365,1.88388,362599994.0
2006-05-11 19:47:00,1.88392,1.88392,1.88387,1.88389,135700000.0
2006-05-11 19:48:00,1.88395,1.88415,1.88389,1.88415,175800000.0
2006-05-11 19:49:00,1.88425,1.88465,1.88425,1.88465,275200001.0
2006-05-11 19:50:00,1.8846,1.8846,1.88432,1.88432,287400000.0
2006-05-11 19:51:00,1.88429,1.88435,1.88423,1.88427,342699999.0
2006-05-11 19:52:00,1.88421,1.88424,1.88397,1.88408,195299999.0
2006-05-11 19:53:00,1.88411,1.88413,1.88396,1.88413,114699998.0
2006-05-11 19:54:00,1.88413,1.88422,1.88377,1.88383,149599999.0
2006-05-11 19:55:00,1.88377,1.88406,1.88377,1.88406,85300000.0
2006-05-11 19:56:00,1.88417,1.88451,1.88417,1.88435,280199999.0
2006-05-11 19:57:00,1.88434,1.88454,1.88424,1.88424,390600001.0
2006-05-11 19:58:00,1.88422,1.88433,1.88421,1.88422,370600000.0
2006-05-11 19:59:00,1.88418,1.88446,1.88415,1.88415,369199996.0
2006-05-11 20:00:00,1.88407,1.88407,1.8838,1.88403,168299998.0
2006-05-11 20:01:00,1.88403,1.88403,1.88365,1.88393,228199998.0
2006-05-11 20:02:00,1.88391,1.88391,1.88371,1.88387,147899999.0
2006-05-11 20:03:00,1.88395,1.88408,1.88389,1.88389,97400000.0
2006-05-11 20:04:00,1.88386,1.88395,1.8838,1.88381,232600002.0
2006-05-11 20:05:00,1.88375,1.88384,1.88372,1.88372,162200001.0
2006-05-11 20:06:00,1.88372,1.88391,1.88372,1.88385,235099995.0
2006-05-11 20:07:00,1.88385,1.88426,1.88385,1.88426,102800001.0
2006-05-11 20:08:00,1.88432,1.88432,1.88404,1.88409,342099999.0
2006-05-11 20:09:00,1.88395,1.884,1.88391,1.88398,139199999.0
2006-05-11 20:10:00,1.88398,1.88398,1.88388,1.88392,61300000.0
2006-05-11 20:11:00,1.884,1.88411,1.88393,1.88411,97199999.0
2006-05-11 20:12:00,1.8841,1.88417,1.88403,1.8841,434100002.0
2006-05-11 20:13:00,1.88407,1.88415,1.88405,1.88405,167599999.0
2006-05-11 20:14:00,1.8841,1.88417,1.88408,1.8841,132799999.0
2006-05-11 20:15:00,1.8841,1.88418,1.88408,1.88412,380700000.0
2006-05-11 20:16:00,1.88407,1.88415,1.88407,1.88415,100599999.0
2006-05-11 20:17:00,1.88415,1.88418,1.8841,1.8841,60500000.0
2006-05-11 20:18:00,1.88408,1.88408,1.88399,1.884,121900000.0
2006-05-11 20:19:00,1.88401,1.88404,1.88395,1.88404,117300001.0
2006-05-11 20:20:00,1.88398,1.88407,1.88393,1.884,261899998.0
2006-05-11 20:21:00,1.884,1.88402,1.88397,1.88399,134470000.0
2006-05-11 20:22:00,1.88405,1.88427,1.88403,1.8841,148099997.0
2006-05-11 20:23:00,1.8841,1.88418,1.88405,1.88415,343200003.0
2006-05-11 20:24:00,1.88415,1.88422,1.88415,1.88419,115000000.0
2006-05-11 20:25:00,1.88414,1.88414,1.88387,1.88387,458699997.0
2006-05-11 20:26:00,1.88382,1.88399,1.88382,1.88389,639699999.0
2006-05-11 20:27:00,1.88398,1.88398,1.8839,1.88395,291699997.0
2006-05-11 20:28:00,1.88392,1.88395,1.88385,1.8839,227300002.0
2006-05-11 20:29:00,1.88395,1.88398,1.8839,1.8839,229100002.0
2006-05-11 20:30:00,1.88386,1.88386,1.88349,1.88358,792099999.0
2006-05-11 20:31:00,1.88352,1.88386,1.88346,1.88386,548200001.0
2006-05-11 20:32:00,1.88388,1.88397,1.88378,1.88382,636400000.0
2006-05-11 20:33:00,1.88383,1.88419,1.88378,1.88408,167200000.0
2006-05-11 20:34:00,1.88417,1.88427,1.88417,1.88427,154699999.0
2006-05-11 20:35:00,1.88427,1.88431,1.88422,1.88422,50000000.0
2006-05-11 20:36:00,1.88424,1.88427,1.88415,1.88418,161999999.0
2006-05-11 20:37:00,1.8841,1.88415,1.88408,1.88408,220800001.0
2006-05-11 20:38:00,1.88409,1.88431,1.88407,1.8843,240699998.0
2006-05-11 20:39:00,1.88443,1.88454,1.88441,1.88446,309400000.0
2006-05-11 20:40:00,1.88443,1.88448,1.88438,1.88442,161200000.0
2006-05-11 20:41:00,1.88438,1.88451,1.88437,1.88448,216300000.0
2006-05-11 20:42:00,1.88459,1.88466,1.88459,1.88466,41800000.0
2006-05-11 20:43:00,1.88476,1.8849,1.88462,1.88475,316599997.0
2006-05-11 20:44:00,1.88475,1.88488,1.88475,1.88488,405999998.0
2006-05-11 20:45:00,1.88492,1.88506,1.88485,1.88506,148800000.0
2006-05-11 20:46:00,1.88506,1.88511,1.88479,1.88479,164100000.0
2006-05-11 20:47:00,1.88469,1.88478,1.88457,1.8846,398399999.0
2006-05-11 20:48:00,1.88455,1.88468,1.88455,1.88458,170199999.0
2006-05-11 20:49:00,1.88453,1.88453,1.88434,1.88437,85900000.0
2006-05-11 20:50:00,1.88433,1.88442,1.88431,1.8844,372146998.0
2006-05-11 20:51:00,1.8844,1.88442,1.8843,1.88435,267799999.0
2006-05-11 20:52:00,1.8843,1.88441,1.88428,1.88428,282799998.0
2006-05-11 20:53:00,1.88428,1.88435,1.88423,1.88428,806549996.0
2006-05-11 20:54:00,1.8843,1.88441,1.88429,1.88432,288500000.0
2006-05-11 20:55:00,1.88437,1.88446,1.88436,1.88445,249500001.0
2006-05-11 20:56:00,1.88444,1.88448,1.88437,1.88437,443200001.0
2006-05-11 20:57:00,1.88436,1.88439,1.88417,1.88423,605499998.0
2006-05-11 20:58:00,1.88425,1.88425,1.88413,1.8842,244999999.0
2006-05-11 20:59:00,1.88413,1.88416,1.88386,1.88386,653200000.0
2006-05-11 21:00:00,1.88382,1.8841,1.88382,1.88394,427500000.0
2006-05-11 21:01:00,1.88381,1.88382,1.88335,1.88335,338400000.0
2006-05-11 21:02:00,1.88333,1.88351,1.88333,1.88338,151899999.0
2006-05-11 21:03:00,1.88332,1.88343,1.88332,1.88337,201800002.0
2006-05-11 21:04:00,1.88335,1.8834,1.8833,1.88337,137499999.0
2006-05-11 21:05:00,1.88335,1.88363,1.88335,1.88342,285400001.0
2006-05-11 21:06:00,1.88338,1.88357,1.88338,1.88357,204799998.0
2006-05-11 21:07:00,1.88359,1.88368,1.88352,1.88368,80200000.0
2006-05-11 21:08:00,1.88367,1.88384,1.88367,1.88384,60999998.0
2006-05-11 21:09:00,1.8838,1.88381,1.8837,1.88373,125970001.0
2006-05-11 21:10:00,1.88377,1.8839,1.88377,1.88388,173599999.0
2006-05-11 21:11:00,1.88386,1.88412,1.88386,1.88396,148799999.0
2006-05-11 21:12:00,1.884,1.88425,1.884,1.8842,61300000.0
2006-05-11 21:13:00,1.8841,1.8841,1.88373,1.88373,234300000.0
2006-05-11 21:14:00,1.8837,1.88375,1.88363,1.8837,215700002.0
2006-05-11 21:15:00,1.88376,1.8838,1.88362,1.88366,196200000.0
2006-05-11 21:16:00,1.88369,1.88374,1.88356,1.88358,30100000.0
2006-05-11 21:17:00,1.88363,1.88379,1.88354,1.88379,147199998.0
2006-05-11 21:18:00,1.88383,1.88387,1.8838,1.8838,37500000.0
2006-05-11 21:19:00,1.88385,1.88387,1.8838,1.88385,124599999.0
2006-05-11 21:20:00,1.88387,1.88397,1.88384,1.8839,343099997.0
2006-05-11 21:21:00,1.88387,1.88387,1.88362,1.88362,175400001.0
2006-05-11 21:22:00,1.88365,1.88365,1.8836,1.8836,156399999.0
2006-05-11 21:23:00,1.88368,1.88372,1.88368,1.88372,9900000.0
2006-05-11 21:24:00,1.8837,1.8837,1.88365,1.8837,205000000.0
2006-05-11 21:25:00,1.88368,1.88368,1.88355,1.88355,108900000.0
2006-05-11 21:26:00,1.88359,1.88365,1.88347,1.88357,112900000.0
2006-05-11 21:27:00,1.8835,1.88351,1.88342,1.88342,114200002.0
2006-05-11 21:28:00,1.88341,1.88348,1.88339,1.88347,221799999.0
2006-05-11 21:29:00,1.88345,1.88345,1.88345,1.88345,13500000.0
2006-05-11 21:30:00,1.88348,1.88352,1.88348,1.88352,6800000.0
2006-05-11 21:31:00,1.88357,1.88363,1.88357,1.88363,46500000.0
2006-05-11 21:32:00,1.88365,1.88368,1.88347,1.88368,227299996.0
2006-05-11 21:33:00,1.88367,1.88367,1.88343,1.88346,237700000.0
2006-05-11 21:34:00,1.88347,1.88351,1.88337,1.88337,233300002.0
2006-05-11 21:35:00,1.88347,1.88363,1.88347,1.88357,54800001.0
2006-05-11 21:36:00,1.88363,1.88407,1.88363,1.88387,127900001.0
2006-05-11 21:37:00,1.88388,1.88409,1.88388,1.88408,135200000.0
2006-05-11 21:38:00,1.8841,1.88421,1.88397,1.88397,119800001.0
2006-05-11 21:39:00,1.88392,1.88422,1.88392,1.88408,59600000.0
2006-05-11 21:40:00,1.88403,1.88414,1.88397,1.88403,110000000.0
2006-05-11 21:41:00,1.88398,1.88398,1.88381,1.88392,196599999.0
2006-05-11 21:42:00,1.88391,1.88402,1.88364,1.88364,136399999.0
2006-05-11 21:43:00,1.88352,1.88352,1.88319,1.88319,43000000.0
2006-05-11 21:44:00,1.88318,1.88347,1.88308,1.88308,127600001.0
2006-05-11 21:45:00,1.88299,1.88313,1.88289,1.88313,63100000.0
2006-05-11 21:46:00,1.88314,1.88314,1.88305,1.88305,61100000.0
2006-05-11 21:47:00,1.88303,1.88303,1.88294,1.88294,189400000.0
2006-05-11 21:48:00,1.88285,1.883,1.88283,1.88299,111700001.0
2006-05-11 21:49:00,1.88295,1.883,1.88253,1.88253,37100000.0
2006-05-11 21:50:00,1.88253,1.8826,1.88253,1.8826,12600000.0
2006-05-11 21:51:00,1.88265,1.88267,1.88261,1.88265,225999998.0
2006-05-11 21:52:00,1.88265,1.88265,1.88244,1.8825,69300000.0
2006-05-11 21:53:00,1.88252,1.88253,1.88246,1.88246,68400000.0
2006-05-11 21:54:00,1.88255,1.88271,1.88255,1.88265,93899999.0
2006-05-11 21:55:00,1.88269,1.88301,1.88267,1.88301,217799999.0
2006-05-11 21:56:00,1.88305,1.88312,1.88289,1.88289,49500000.0
2006-05-11 21:57:00,1.88285,1.88288,1.88271,1.88288,92799999.0
2006-05-11 21:58:00,1.88292,1.88303,1.88292,1.88303,75200000.0
2006-05-11 21:59:00,1.88302,1.88308,1.88295,1.88295,428600001.0
2006-05-11 22:00:00,1.88302,1.88312,1.88286,1.88311,159950000.0
2006-05-11 22:01:00,1.88314,1.88338,1.88314,1.88321,124799999.0
2006-05-11 22:02:00,1.88327,1.88332,1.88321,1.88327,110100000.0
2006-05-11 22:03:00,1.88324,1.88338,1.88324,1.88338,88800000.0
2006-05-11 22:04:00,1.88337,1.88346,1.88336,1.88337,257200002.0
2006-05-11 22:05:00,1.88335,1.88335,1.88325,1.88327,107099999.0
2006-05-11 22:06:00,1.88325,1.88332,1.88325,1.88328,29700000.0
2006-05-11 22:07:00,1.88328,1.88328,1.88307,1.8832,77699999.0
2006-05-11 22:08:00,1.88323,1.88324,1.88314,1.88314,52100000.0
2006-05-11 22:09:00,1.88306,1.88308,1.88304,1.88308,49000000.0
2006-05-11 22:10:00,1.88304,1.8831,1.88299,1.8831,112399998.0
2006-05-11 22:11:00,1.88303,1.88311,1.88297,1.88301,154499999.0
2006-05-11 22:12:00,1.883,1.88304,1.8829,1.88297,135600001.0
2006-05-11 22:13:00,1.88299,1.88299,1.88296,1.88299,82900002.0
2006-05-11 22:14:00,1.88299,1.88299,1.88291,1.88291,23800000.0
2006-05-11 22:15:00,1.88295,1.88295,1.88278,1.88285,205800001.0
2006-05-11 22:16:00,1.88286,1.88297,1.88285,1.88297,257399999.0
2006-05-11 22:17:00,1.88298,1.88302,1.88288,1.883,68100000.0
2006-05-11 22:18:00,1.88302,1.88304,1.88292,1.88292,53300000.0
2006-05-11 22:19:00,1.8829,1.88295,1.8829,1.88295,33900000.0
2006-05-11 22:20:00,1.88295,1.883,1.88292,1.88292,107000000.0
2006-05-11 22:21:00,1.88295,1.88295,1.88287,1.8829,118600000.0
2006-05-11 22:22:00,1.88288,1.88298,1.88287,1.88289,91500000.0
2006-05-11 22:23:00,1.88287,1.88287,1.8827,1.8827,214400002.0
2006-05-11 22:24:00,1.88263,1.88263,1.88245,1.88248,111600001.0
2006-05-11 22:25:00,1.88246,1.88247,1.88237,1.88246,169900001.0
2006-05-11 22:26:00,1.88251,1.88263,1.88251,1.88263,15900000.0
2006-05-11 22:27:00,1.88258,1.8826,1.88244,1.88253,88400000.0
2006-05-11 22:28:00,1.88255,1.88259,1.88247,1.88251,66600000.0
2006-05-11 22:29:00,1.88252,1.88263,1.88247,1.88247,164000000.0
2006-05-11 22:30:00,1.88242,1.88242,1.88217,1.88217,88500000.0
2006-05-11 22:31:00,1.88222,1.88234,1.88216,1.88234,58800000.0
2006-05-11 22:32:00,1.88235,1.88235,1.88216,1.88217,206400001.0
2006-05-11 22:33:00,1.88217,1.8823,1.88217,1.88217,133799999.0
2006-05-11 22:34:00,1.88215,1.88221,1.88205,1.8821,216400000.0
2006-05-11 22:35:00,1.88215,1.88231,1.88215,1.88231,20300000.0
2006-05-11 22:36:00,1.8824,1.88249,1.88237,1.88237,32200000.0
2006-05-11 22:37:00,1.88245,1.88245,1.8824,1.8824,62400000.0
2006-05-11 22:38:00,1.88237,1.88247,1.88235,1.88235,67000000.0
2006-05-11 22:39:00,1.8823,1.8823,1.8823,1.8823,61200001.0
2006-05-11 22:40:00,1.88229,1.88229,1.88221,1.88222,96800001.0
2006-05-11 22:41:00,1.8822,1.88227,1.8822,1.88227,93100001.0
2006-05-11 22:42:00,1.88224,1.88224,1.88208,1.88217,43099999.0
2006-05-11 22:43:00,1.88211,1.88231,1.88211,1.8823,139799997.0
2006-05-11 22:44:00,1.88231,1.88231,1.882,1.882,89100000.0
2006-05-11 22:45:00,1.8819,1.8819,1.88175,1.88185,83800000.0
2006-05-11 22:46:00,1.88184,1.88188,1.88182,1.88185,90599999.0
2006-05-11 22:47:00,1.88182,1.88182,1.88168,1.88168,110600001.0
2006-05-11 22:48:00,1.88158,1.88169,1.88155,1.88155,62199999.0
2006-05-11 22:49:00,1.88153,1.88153,1.88145,1.88151,63100002.0
2006-05-11 22:50:00,1.88153,1.88159,1.88148,1.88155,27800000.0
2006-05-11 22:51:00,1.8815,1.88152,1.8815,1.88152,28499999.0
2006-05-11 22:52:00,1.88166,1.88186,1.88166,1.88186,33900000.0
2006-05-11 22:53:00,1.88197,1.88211,1.88165,1.88211,71799999.0
2006-05-11 22:54:00,1.8823,1.88261,1.8823,1.88247,113700000.0
2006-05-11 22:55:00,1.8824,1.8824,1.88234,1.8824,76000000.0
2006-05-11 22:56:00,1.88233,1.88238,1.88225,1.88234,61100000.0
2006-05-11 22:57:00,1.88248,1.88248,1.88222,1.88243,67899999.0
2006-05-11 22:58:00,1.88228,1.88236,1.88209,1.88236,101400001.0
2006-05-11 22:59:00,1.88235,1.8824,1.8823,1.88235,135600001.0
2006-05-11 23:00:00,1.88215,1.8823,1.88215,1.8823,34600000.0
2006-05-11 23:01:00,1.88193,1.88221,1.88185,1.88204,122900001.0
2006-05-11 23:02:00,1.88213,1.88213,1.88192,1.882,50200000.0
2006-05-11 23:03:00,1.88209,1.88212,1.88186,1.88186,57899999.0
2006-05-11 23:04:00,1.8818,1.88204,1.88164,1.88199,96600000.0
2006-05-11 23:05:00,1.88196,1.88205,1.88185,1.88198,33400000.0
2006-05-11 23:06:00,1.88197,1.88213,1.88197,1.88206,55800000.0
2006-05-11 23:07:00,1.88223,1.88255,1.88223,1.88255,27800000.0
2006-05-11 23:08:00,1.88235,1.88253,1.88216,1.88219,78900000.0
2006-05-11 23:09:00,1.88188,1.88218,1.88165,1.88175,110599997.0
2006-05-11 23:10:00,1.88143,1.88174,1.88125,1.88147,71300001.0
2006-05-11 23:11:00,1.8815,1.8815,1.88104,1.88109,77799997.0
2006-05-11 23:12:00,1.88133,1.88165,1.88127,1.88158,53499999.0
2006-05-11 23:13:00,1.88187,1.88187,1.8816,1.88172,37900000.0
2006-05-11 23:14:00,1.88174,1.88188,1.88155,1.88182,157300000.0
2006-05-11 23:15:00,1.88192,1.88192,1.88145,1.88149,90900002.0
2006-05-11 23:16:00,1.88168,1.88184,1.88154,1.88168,138299997.0
2006-05-11 23:17:00,1.88177,1.88191,1.88171,1.88181,80000001.0
2006-05-11 23:18:00,1.88169,1.88176,1.88138,1.88152,62900002.0
2006-05-11 23:19:00,1.88133,1.88212,1.88128,1.88178,106500000.0
2006-05-11 23:20:00,1.88202,1.8822,1.88168,1.88168,87300000.0
2006-05-11 23:21:00,1.88165,1.88188,1.88165,1.88185,55600001.0
2006-05-11 23:22:00,1.88162,1.88179,1.88143,1.88173,77699998.0
2006-05-11 23:23:00,1.88162,1.88168,1.88144,1.88155,54900001.0
2006-05-11 23:24:00,1.88153,1.88168,1.88148,1.88165,99699999.0
2006-05-11 23:25:00,1.88175,1.88186,1.88149,1.88159,73500000.0
2006-05-11 23:26:00,1.88154,1.88168,1.88112,1.88112,59499998.0
2006-05-11 23:27:00,1.88128,1.88195,1.88128,1.88179,39800000.0
2006-05-11 23:28:00,1.88201,1.88201,1.88179,1.88179,9200000.0
2006-05-11 23:29:00,1.88153,1.88153,1.88142,1.88143,105846993.0
2006-05-11 23:30:00,1.88142,1.88148,1.8814,1.88148,10800000.0
2006-05-11 23:31:00,1.88135,1.88144,1.88135,1.8814,52900000.0
2006-05-11 23:32:00,1.88142,1.88152,1.88135,1.88141,70700001.0
2006-05-11 23:33:00,1.88142,1.88152,1.88137,1.88137,83300000.0
2006-05-11 23:34:00,1.88142,1.88144,1.88137,1.88139,68900001.0
2006-05-11 23:35:00,1.88148,1.88155,1.88142,1.88145,37200001.0
2006-05-11 23:36:00,1.88143,1.88143,1.88133,1.88143,39000000.0
2006-05-11 23:37:00,1.88148,1.88152,1.88148,1.88152,3400000.0
2006-05-11 23:38:00,1.88143,1.88162,1.88143,1.88162,65099999.0
2006-05-11 23:39:00,1.8817,1.88185,1.88169,1.88185,58700000.0
2006-05-11 23:40:00,1.88188,1.88192,1.88186,1.88192,6900000.0
2006-05-11 23:41:00,1.8819,1.8819,1.88176,1.88176,20100000.0
2006-05-11 23:42:00,1.88177,1.88177,1.88165,1.88167,47200000.0
2006-05-11 23:43:00,1.88172,1.88172,1.88155,1.88164,57300000.0
2006-05-11 23:44:00,1.8816,1.8816,1.8816,1.8816,3100000.0
2006-05-11 23:45:00,1.88165,1.88167,1.8815,1.88167,57200001.0
2006-05-11 23:46:00,1.88165,1.88165,1.88165,1.88165,1600000.0
2006-05-11 23:47:00,1.88167,1.88168,1.88163,1.88163,25800000.0
2006-05-11 23:48:00,1.88161,1.88168,1.88161,1.88163,38070000.0
2006-05-11 23:49:00,1.88165,1.88165,1.88157,1.88157,17000000.0
2006-05-11 23:50:00,1.8816,1.88165,1.8816,1.8816,28100000.0
2006-05-11 23:51:00,1.8815,1.8815,1.88147,1.88147,12200000.0
2006-05-11 23:52:00,1.88145,1.88161,1.88127,1.88161,63300000.0
2006-05-11 23:53:00,1.8817,1.8817,1.8817,1.8817,2900000.0
2006-05-11 23:54:00,1.88175,1.88175,1.88165,1.88165,3200000.0
2006-05-11 23:55:00,1.8817,1.8817,1.8817,1.8817,16000000.0
2006-05-11 23:56:00,1.8817,1.88175,1.8817,1.88175,32800001.0
2006-05-11 23:57:00,1.88182,1.88188,1.88182,1.88188,13800000.0
2006-05-11 23:58:00,1.8821,1.88225,1.8821,1.88225,25200000.0
2006-05-11 23:59:00,1.8822,1.8822,1.8819,1.8819,53500002.0
2006-05-12 00:00:00,1.8818,1.88187,1.8818,1.88187,7300000.0
2006-05-12 00:01:00,1.8819,1.8819,1.8819,1.8819,21600000.0
2006-05-12 00:02:00,1.88193,1.88197,1.88193,1.88197,8000000.0
2006-05-12 00:03:00,1.882,1.88205,1.88195,1.88205,96699999.0
2006-05-12 00:04:00,1.88188,1.88188,1.88187,1.88187,30300000.0
2006-05-12 00:05:00,1.88185,1.88198,1.88185,1.88185,83499999.0
2006-05-12 00:06:00,1.88189,1.88191,1.88189,1.88191,24800000.0
2006-05-12 00:07:00,1.88187,1.88201,1.88185,1.8819,98599999.0
2006-05-12 00:08:00,1.88191,1.88197,1.88182,1.88186,48500000.0
2006-05-12 00:09:00,1.882,1.88205,1.882,1.88201,87600002.0
2006-05-12 00:10:00,1.882,1.882,1.88187,1.88197,38499999.0
2006-05-12 00:11:00,1.88198,1.88206,1.88196,1.88205,27200000.0
2006-05-12 00:12:00,1.88218,1.88218,1.88218,1.88218,2400000.0
2006-05-12 00:13:00,1.88207,1.88215,1.88207,1.8821,48199999.0
2006-05-12 00:14:00,1.88208,1.88208,1.882,1.88202,28700001.0
2006-05-12 00:15:00,1.882,1.882,1.882,1.882,2800000.0
2006-05-12 00:16:00,1.8821,1.8821,1.88201,1.88204,43900001.0
2006-05-12 00:17:00,1.8821,1.88215,1.8821,1.88215,11700000.0
2006-05-12 00:18:00,1.88207,1.88219,1.88207,1.88217,57100001.0
2006-05-12 00:19:00,1.88215,1.88215,1.88205,1.8821,25600001.0
2006-05-12 00:20:00,1.88212,1.88218,1.88212,1.88218,9900000.0
2006-05-12 00:21:00,1.88231,1.88239,1.88231,1.88239,20700000.0
2006-05-12 00:22:00,1.88255,1.88259,1.88235,1.88252,36600000.0
2006-05-12 00:23:00,1.88257,1.88257,1.8825,1.88255,48500000.0
2006-05-12 00:24:00,1.88248,1.88255,1.88248,1.88248,8200000.0
2006-05-12 00:25:00,1.88241,1.88257,1.8824,1.8824,40600000.0
2006-05-12 00:26:00,1.88252,1.88262,1.88252,1.88259,90300000.0
2006-05-12 00:27:00,1.88258,1.88282,1.88248,1.88276,84200000.0
2006-05-12 00:28:00,1.88282,1.88282,1.88248,1.88271,30100000.0
2006-05-12 00:29:00,1.88267,1.88278,1.88265,1.88267,89600000.0
2006-05-12 00:30:00,1.88272,1.88273,1.88272,1.88273,8000000.0
2006-05-12 00:31:00,1.88285,1.88285,1.88285,1.88285,200000.0
2006-05-12 00:32:00,1.8828,1.88285,1.8828,1.88285,24800000.0
2006-05-12 00:33:00,1.88285,1.88285,1.88285,1.88285,31499999.0
2006-05-12 00:34:00,1.88285,1.88285,1.88282,1.88282,11500000.0
2006-05-12 00:35:00,1.88286,1.88286,1.88286,1.88286,8600000.0
2006-05-12 00:36:00,1.88288,1.88298,1.88288,1.88297,20700000.0
2006-05-12 00:37:00,1.8829,1.8829,1.88283,1.88286,36899998.0
2006-05-12 00:38:00,1.88277,1.88277,1.88275,1.88275,33500001.0
2006-05-12 00:39:00,1.8829,1.88304,1.8829,1.88304,23000000.0
2006-05-12 00:40:00,1.88322,1.88328,1.88322,1.88328,17400000.0
2006-05-12 00:41:00,1.88344,1.8837,1.88344,1.88361,27100000.0
2006-05-12 00:42:00,1.88365,1.88401,1.88365,1.88391,54300000.0
2006-05-12 00:43:00,1.88395,1.88395,1.8839,1.8839,8450000.0
2006-05-12 00:44:00,1.88392,1.88395,1.88387,1.8839,66000001.0
2006-05-12 00:45:00,1.8839,1.88395,1.88388,1.88395,9500000.0
2006-05-12 00:46:00,1.88386,1.8839,1.88379,1.88384,91900000.0
2006-05-12 00:47:00,1.88383,1.8839,1.88382,1.8839,41900000.0
2006-05-12 00:48:00,1.88392,1.884,1.88388,1.884,19400000.0
2006-05-12 00:49:00,1.88398,1.88402,1.88395,1.88395,24500000.0
2006-05-12 00:50:00,1.88395,1.88395,1.8839,1.8839,2600000.0
2006-05-12 00:51:00,1.88395,1.88395,1.88395,1.88395,13600000.0
2006-05-12 00:52:00,1.88393,1.88393,1.88386,1.88386,61999999.0
2006-05-12 00:53:00,1.8838,1.88385,1.88375,1.88375,68000001.0
2006-05-12 00:54:00,1.8838,1.88385,1.8838,1.88385,22200000.0
2006-05-12 00:55:00,1.88381,1.8839,1.8838,1.88382,99100003.0
2006-05-12 00:56:00,1.8838,1.8838,1.8838,1.8838,250000.0
2006-05-12 00:57:00,1.8839,1.88393,1.88385,1.88389,73600001.0
2006-05-12 00:58:00,1.88386,1.88391,1.88382,1.88388,32700000.0
2006-05-12 00:59:00,1.88399,1.88426,1.88397,1.88426,79599998.0
2006-05-12 01:00:00,1.88421,1.88446,1.88401,1.88446,16900000.0
2006-05-12 01:01:00,1.8844,1.88461,1.8844,1.88454,39050000.0
2006-05-12 01:02:00,1.88469,1.88525,1.88469,1.88516,27500000.0
2006-05-12 01:03:00,1.88508,1.88529,1.88496,1.88529,23100000.0
2006-05-12 01:04:00,1.88534,1.88544,1.88532,1.88532,85900002.0
2006-05-12 01:05:00,1.88535,1.88535,1.88525,1.8853,70199999.0
2006-05-12 01:06:00,1.88507,1.88507,1.88458,1.88461,38700000.0
2006-05-12 01:07:00,1.88475,1.88485,1.88475,1.88479,80900002.0
2006-05-12 01:08:00,1.88473,1.88473,1.88463,1.88463,19300000.0
2006-05-12 01:09:00,1.88447,1.88447,1.8844,1.8844,64500000.0
2006-05-12 01:10:00,1.88435,1.88445,1.8843,1.88432,85700000.0
2006-05-12 01:11:00,1.88431,1.88437,1.88418,1.88437,32900000.0
2006-05-12 01:12:00,1.88434,1.8844,1.88431,1.88437,40300000.0
2006-05-12 01:13:00,1.88442,1.88451,1.88435,1.88435,52700000.0
2006-05-12 01:14:00,1.88436,1.88443,1.88436,1.88443,24900000.0
2006-05-12 01:15:00,1.8844,1.88451,1.88437,1.88447,58799999.0
2006-05-12 01:16:00,1.8845,1.88454,1.88445,1.88445,65799999.0
2006-05-12 01:17:00,1.88445,1.88462,1.88445,1.88453,52500000.0
2006-05-12 01:18:00,1.88453,1.88478,1.88445,1.88478,50800001.0
2006-05-12 01:19:00,1.88482,1.88486,1.88482,1.88486,1100000.0
2006-05-12 01:20:00,1.88488,1.88502,1.88485,1.88502,32199999.0
2006-05-12 01:21:00,1.88491,1.88494,1.88485,1.8849,42700000.0
2006-05-12 01:22:00,1.88494,1.88497,1.88488,1.88497,51500000.0
2006-05-12 01:23:00,1.88494,1.88501,1.88494,1.88501,36499998.0
2006-05-12 01:24:00,1.88492,1.885,1.88491,1.88491,59300000.0
2006-05-12 01:25:00,1.88495,1.88496,1.88491,1.88491,25000000.0
2006-05-12 01:26:00,1.88497,1.88503,1.88494,1.88503,46900000.0
2006-05-12 01:27:00,1.88502,1.88515,1.88502,1.8851,100700002.0
2006-05-12 01:28:00,1.88505,1.88528,1.88505,1.88524,83399999.0
2006-05-12 01:29:00,1.88543,1.88556,1.88536,1.88545,87100000.0
2006-05-12 01:30:00,1.88563,1.886,1.88563,1.88595,85800001.0
2006-05-12 01:31:00,1.886,1.88608,1.88597,1.88608,65900000.0
2006-05-12 01:32:00,1.88608,1.88609,1.88588,1.88609,37199999.0
2006-05-12 01:33:00,1.8861,1.8861,1.88593,1.88603,52500000.0
2006-05-12 01:34:00,1.88599,1.88599,1.88562,1.88564,37700000.0
2006-05-12 01:35:00,1.88552,1.88558,1.88544,1.8855,104199999.0
2006-05-12 01:36:00,1.88559,1.88572,1.88559,1.88572,29600000.0
2006-05-12 01:37:00,1.88577,1.88583,1.88573,1.88575,52600001.0
2006-05-12 01:38:00,1.88572,1.88582,1.88564,1.88564,41900001.0
2006-05-12 01:39:00,1.88563,1.88563,1.88547,1.88549,67399999.0
2006-05-12 01:40:00,1.8854,1.88565,1.88536,1.88565,56400000.0
2006-05-12 01:41:00,1.88572,1.88572,1.8855,1.8855,92999999.0
2006-05-12 01:42:00,1.88554,1.88582,1.88554,1.88572,67100002.0
2006-05-12 01:43:00,1.88578,1.88593,1.88578,1.88579,37300000.0
2006-05-12 01:44:00,1.88577,1.8858,1.88577,1.8858,28700000.0
2006-05-12 01:45:00,1.88583,1.88583,1.88572,1.88572,28700000.0
2006-05-12 01:46:00,1.88571,1.88571,1.88529,1.88529,21000000.0
2006-05-12 01:47:00,1.88545,1.88596,1.88545,1.88596,58900000.0
2006-05-12 01:48:00,1.88586,1.88593,1.88577,1.88582,37300000.0
2006-05-12 01:49:00,1.8855,1.88557,1.88535,1.88535,73900000.0
2006-05-12 01:50:00,1.88518,1.88533,1.88515,1.88533,29400000.0
2006-05-12 01:51:00,1.88538,1.88538,1.88523,1.88523,87300000.0
2006-05-12 01:52:00,1.88524,1.88538,1.88524,1.88538,44099999.0
2006-05-12 01:53:00,1.88538,1.88542,1.88519,1.88519,68999999.0
2006-05-12 01:54:00,1.88516,1.88528,1.88515,1.88515,50900000.0
2006-05-12 01:55:00,1.88512,1.8852,1.88512,1.88513,23600000.0
2006-05-12 01:56:00,1.88508,1.88508,1.88494,1.88494,45700000.0
2006-05-12 01:57:00,1.8848,1.88489,1.88466,1.88466,113499999.0
2006-05-12 01:58:00,1.88463,1.88463,1.88424,1.8845,61700001.0
2006-05-12 01:59:00,1.88454,1.88462,1.88454,1.88454,33100000.0
2006-05-12 02:00:00,1.88437,1.88437,1.88404,1.88412,33400000.0
2006-05-12 02:01:00,1.8842,1.88438,1.8842,1.88432,52599999.0
2006-05-12 02:02:00,1.8844,1.88465,1.8844,1.88465,8300000.0
2006-05-12 02:03:00,1.88489,1.88498,1.88485,1.88488,24500000.0
2006-05-12 02:04:00,1.88479,1.88489,1.88474,1.88474,52700000.0
2006-05-12 02:05:00,1.88472,1.88477,1.88453,1.88477,90499999.0
2006-05-12 02:06:00,1.8849,1.885,1.88488,1.885,17200000.0
2006-05-12 02:07:00,1.88514,1.88535,1.88514,1.88531,59699998.0
2006-05-12 02:08:00,1.88545,1.88588,1.88545,1.88586,88999999.0
2006-05-12 02:09:00,1.88582,1.88601,1.88575,1.88586,83199999.0
2006-05-12 02:10:00,1.88599,1.88617,1.88588,1.88588,50700000.0
2006-05-12 02:11:00,1.88565,1.88565,1.88482,1.88543,53700000.0
2006-05-12 02:12:00,1.88548,1.88595,1.88548,1.88595,75399999.0
2006-05-12 02:13:00,1.88612,1.88613,1.88532,1.88538,42899999.0
2006-05-12 02:14:00,1.88543,1.88622,1.88539,1.88603,59600001.0
2006-05-12 02:15:00,1.8859,1.88606,1.88581,1.88582,102300001.0
2006-05-12 02:16:00,1.88588,1.88588,1.88567,1.88567,53899999.0
2006-05-12 02:17:00,1.88569,1.88573,1.88563,1.88563,45300000.0
2006-05-12 02:18:00,1.88565,1.88583,1.88563,1.88569,92750000.0
2006-05-12 02:19:00,1.88556,1.88566,1.88548,1.88557,80100001.0
2006-05-12 02:20:00,1.8856,1.88566,1.88555,1.88555,69700000.0
2006-05-12 02:21:00,1.88546,1.88546,1.88529,1.88529,39200000.0
2006-05-12 02:22:00,1.88515,1.88532,1.88509,1.88532,54999999.0
2006-05-12 02:23:00,1.88544,1.88555,1.88537,1.88537,79500001.0
2006-05-12 02:24:00,1.88525,1.88533,1.88518,1.88533,32700001.0
2006-05-12 02:25:00,1.88534,1.88548,1.88534,1.88541,82999998.0
2006-05-12 02:26:00,1.8854,1.88545,1.88527,1.8854,76899999.0
2006-05-12 02:27:00,1.8854,1.88552,1.88535,1.8855,86600001.0
2006-05-12 02:28:00,1.8853,1.8853,1.8853,1.8853,41000000.0
2006-05-12 02:29:00,1.88507,1.88507,1.88477,1.88479,45299999.0
2006-05-12 02:30:00,1.88467,1.88468,1.88452,1.88452,21400000.0
2006-05-12 02:31:00,1.88443,1.88447,1.88418,1.88447,60000001.0
2006-05-12 02:32:00,1.88453,1.88465,1.88453,1.88453,85199999.0
2006-05-12 02:33:00,1.88445,1.88466,1.88445,1.88446,99599999.0
2006-05-12 02:34:00,1.88432,1.88435,1.88411,1.88411,36000000.0
2006-05-12 02:35:00,1.88404,1.88404,1.88402,1.88402,26300000.0
2006-05-12 02:36:00,1.88405,1.88407,1.88398,1.88407,63199999.0
2006-05-12 02:37:00,1.88413,1.88413,1.88409,1.88409,12400000.0
2006-05-12 02:38:00,1.88395,1.884,1.8838,1.8838,56900001.0
2006-05-12 02:39:00,1.88378,1.88392,1.88374,1.88392,67500000.0
2006-05-12 02:40:00,1.88393,1.88415,1.88393,1.88415,28700000.0
2006-05-12 02:41:00,1.88408,1.88418,1.88406,1.88412,76199999.0
2006-05-12 02:42:00,1.88413,1.88415,1.88408,1.88415,59600002.0
2006-05-12 02:43:00,1.8842,1.88437,1.88419,1.88419,25400000.0
2006-05-12 02:44:00,1.88405,1.88414,1.88404,1.88408,96499999.0
2006-05-12 02:45:00,1.88401,1.88401,1.88373,1.88373,57500001.0
2006-05-12 02:46:00,1.8838,1.88394,1.8838,1.88394,70700000.0
2006-05-12 02:47:00,1.88398,1.88422,1.88398,1.88422,43100000.0
2006-05-12 02:48:00,1.88435,1.88451,1.88433,1.88446,16200000.0
2006-05-12 02:49:00,1.88455,1.88468,1.88455,1.88462,51699999.0
2006-05-12 02:50:00,1.8846,1.88465,1.8846,1.88465,5800000.0
2006-05-12 02:51:00,1.88455,1.8847,1.88453,1.8847,69199999.0
2006-05-12 02:52:00,1.8847,1.8847,1.88465,1.88468,43500000.0
2006-05-12 02:53:00,1.88468,1.88475,1.88468,1.88475,49199999.0
2006-05-12 02:54:00,1.88473,1.88473,1.88458,1.88458,51900000.0
2006-05-12 02:55:00,1.88454,1.8846,1.88434,1.8844,104700000.0
2006-05-12 02:56:00,1.88448,1.8846,1.88445,1.88458,72100000.0
2006-05-12 02:57:00,1.8847,1.8847,1.88458,1.88458,119600001.0
2006-05-12 02:58:00,1.88472,1.88474,1.88459,1.88474,47400000.0
2006-05-12 02:59:00,1.88468,1.88468,1.88452,1.88452,5300000.0
2006-05-12 03:00:00,1.8845,1.88452,1.88445,1.88449,63800001.0
2006-05-12 03:01:00,1.88445,1.88445,1.88427,1.8843,55900000.0
2006-05-12 03:02:00,1.88425,1.88435,1.88425,1.8843,50900000.0
2006-05-12 03:03:00,1.88435,1.88435,1.88425,1.88433,85500000.0
2006-05-12 03:04:00,1.8844,1.88445,1.8844,1.88444,15300000.0
2006-05-12 03:05:00,1.88437,1.88445,1.88437,1.8844,27100000.0
2006-05-12 03:06:00,1.88437,1.88456,1.88437,1.88452,92199999.0
2006-05-12 03:07:00,1.88458,1.88458,1.88455,1.88458,43500000.0
2006-05-12 03:08:00,1.88457,1.88463,1.88453,1.88463,28000000.0
2006-05-12 03:09:00,1.88465,1.88465,1.88455,1.88465,44700000.0
2006-05-12 03:10:00,1.88463,1.88463,1.88453,1.88458,69800000.0
2006-05-12 03:11:00,1.88465,1.88465,1.8846,1.8846,26499999.0
2006-05-12 03:12:00,1.88473,1.88481,1.88465,1.88478,26200001.0
2006-05-12 03:13:00,1.88487,1.88487,1.88475,1.8848,66400001.0
2006-05-12 03:14:00,1.8848,1.88492,1.8848,1.88492,51300001.0
2006-05-12 03:15:00,1.88491,1.88491,1.88484,1.88484,12400000.0
2006-05-12 03:16:00,1.88488,1.88488,1.88472,1.88472,38100000.0
2006-05-12 03:17:00,1.8846,1.8846,1.88454,1.88456,44199999.0
2006-05-12 03:18:00,1.88448,1.88462,1.88447,1.88462,74599999.0
2006-05-12 03:19:00,1.88452,1.88452,1.88411,1.88427,82700002.0
2006-05-12 03:20:00,1.88437,1.88439,1.88425,1.88428,84300000.0
2006-05-12 03:21:00,1.88433,1.88437,1.88433,1.88437,8900000.0
2006-05-12 03:22:00,1.88439,1.8844,1.88428,1.88428,96199996.0
2006-05-12 03:23:00,1.88425,1.88425,1.88422,1.88422,2600000.0
2006-05-12 03:24:00,1.88434,1.88441,1.88434,1.88441,43300001.0
2006-05-12 03:25:00,1.88445,1.88458,1.88445,1.88458,35500000.0
2006-05-12 03:26:00,1.88455,1.88455,1.88444,1.88448,54600001.0
2006-05-12 03:27:00,1.88438,1.88454,1.88431,1.88435,58100000.0
2006-05-12 03:28:00,1.8844,1.8844,1.88426,1.88428,36200000.0
2006-05-12 03:29:00,1.88435,1.88435,1.8843,1.8843,1700000.0
2006-05-12 03:30:00,1.88435,1.88435,1.8843,1.8843,6500000.0
2006-05-12 03:31:00,1.88425,1.88425,1.88422,1.88422,11300000.0
2006-05-12 03:32:00,1.88415,1.88415,1.88408,1.88415,24200000.0
2006-05-12 03:33:00,1.88418,1.88447,1.88418,1.88446,8600000.0
2006-05-12 03:34:00,1.8844,1.8844,1.88435,1.88435,31100000.0
2006-05-12 03:35:00,1.88433,1.88433,1.88427,1.88427,26000000.0
2006-05-12 03:36:00,1.88417,1.88425,1.88417,1.8842,59000000.0
2006-05-12 03:37:00,1.8841,1.8841,1.88395,1.88395,13400000.0
2006-05-12 03:38:00,1.8838,1.88402,1.8838,1.88392,72700000.0
2006-05-12 03:39:00,1.88399,1.88401,1.88381,1.88381,44300000.0
2006-05-12 03:40:00,1.88382,1.88382,1.88366,1.88369,11200000.0
2006-05-12 03:41:00,1.88356,1.88356,1.88346,1.88347,60400000.0
2006-05-12 03:42:00,1.88346,1.88358,1.88346,1.88355,78300000.0
2006-05-12 03:43:00,1.8836,1.8836,1.8836,1.8836,6800000.0
2006-05-12 03:44:00,1.88363,1.88367,1.88363,1.88367,13900000.0
2006-05-12 03:45:00,1.88363,1.88363,1.88351,1.88362,38800000.0
2006-05-12 03:46:00,1.88364,1.88381,1.88364,1.88367,44400000.0
2006-05-12 03:47:00,1.88377,1.88397,1.88377,1.88388,85900001.0
2006-05-12 03:48:00,1.8838,1.88383,1.88372,1.88379,67399999.0
2006-05-12 03:49:00,1.8837,1.88375,1.88365,1.88375,20000000.0
2006-05-12 03:50:00,1.8837,1.8837,1.88368,1.88368,19700001.0
2006-05-12 03:51:00,1.8837,1.88375,1.8837,1.8837,72800000.0
2006-05-12 03:52:00,1.88375,1.88375,1.8837,1.88375,11400000.0
2006-05-12 03:53:00,1.88367,1.88369,1.88355,1.88365,123899999.0
2006-05-12 03:54:00,1.8836,1.88365,1.8835,1.88352,70900000.0
2006-05-12 03:55:00,1.88353,1.88353,1.88344,1.88352,50800001.0
2006-05-12 03:56:00,1.88354,1.88354,1.88343,1.88347,34400000.0
2006-05-12 03:57:00,1.88338,1.8834,1.88338,1.8834,32900000.0
2006-05-12 03:58:00,1.8834,1.88347,1.88335,1.88345,53700000.0
2006-05-12 03:59:00,1.8834,1.88348,1.8834,1.88348,29800000.0
2006-05-12 04:00:00,1.88342,1.88342,1.88338,1.88338,23100000.0
2006-05-12 04:01:00,1.88327,1.88339,1.88327,1.88332,40399999.0
2006-05-12 04:02:00,1.88342,1.88342,1.88338,1.88338,33000000.0
2006-05-12 04:03:00,1.88328,1.88328,1.88318,1.88322,19700000.0
2006-05-12 04:04:00,1.88293,1.88293,1.88236,1.88238,43799999.0
2006-05-12 04:05:00,1.88233,1.88248,1.88225,1.88248,11100000.0
2006-05-12 04:06:00,1.88247,1.88263,1.88247,1.88259,55799999.0
2006-05-12 04:07:00,1.88258,1.88292,1.88258,1.88281,50400000.0
2006-05-12 04:08:00,1.88295,1.88295,1.88285,1.88295,57200000.0
2006-05-12 04:09:00,1.88295,1.88295,1.88288,1.8829,98099997.0
2006-05-12 04:10:00,1.88292,1.88303,1.88292,1.88303,12000000.0
2006-05-12 04:11:00,1.88312,1.88312,1.88301,1.88301,55800001.0
2006-05-12 04:12:00,1.88307,1.88307,1.88297,1.88301,79800000.0
2006-05-12 04:13:00,1.88303,1.88314,1.88297,1.88297,96200000.0
2006-05-12 04:14:00,1.88302,1.88314,1.88292,1.88292,70199999.0
2006-05-12 04:15:00,1.883,1.88305,1.88298,1.88305,43500000.0
2006-05-12 04:16:00,1.88298,1.88299,1.88292,1.88292,125400000.0
2006-05-12 04:17:00,1.88292,1.88296,1.88292,1.88296,25900000.0
2006-05-12 04:18:00,1.88307,1.88312,1.88307,1.88312,28200000.0
2006-05-12 04:19:00,1.88316,1.88322,1.88303,1.88322,85199999.0
2006-05-12 04:20:00,1.88317,1.8833,1.88317,1.88328,42600001.0
2006-05-12 04:21:00,1.88335,1.88338,1.88335,1.88335,57899999.0
2006-05-12 04:22:00,1.88326,1.8833,1.88309,1.88309,131800003.0
2006-05-12 04:23:00,1.8831,1.88317,1.88307,1.88311,106100000.0
2006-05-12 04:24:00,1.88314,1.88322,1.88312,1.88312,30700000.0
2006-05-12 04:25:00,1.88317,1.88323,1.88317,1.88323,26500000.0
2006-05-12 04:26:00,1.8833,1.8833,1.88312,1.88312,20000000.0
2006-05-12 04:27:00,1.88317,1.88323,1.88313,1.88318,28900000.0
2006-05-12 04:28:00,1.8831,1.88332,1.88302,1.88302,78500000.0
2006-05-12 04:29:00,1.88296,1.88303,1.88292,1.88303,99299999.0
2006-05-12 04:30:00,1.88304,1.88307,1.88288,1.88288,38100000.0
2006-05-12 04:31:00,1.88302,1.88308,1.88302,1.88308,34000000.0
2006-05-12 04:32:00,1.88305,1.88305,1.88305,1.88305,3200000.0
2006-05-12 04:33:00,1.88315,1.8833,1.88308,1.8832,74800000.0
2006-05-12 04:34:00,1.88324,1.88326,1.88324,1.88326,2700000.0
2006-05-12 04:35:00,1.88325,1.88335,1.88325,1.88335,53399999.0
2006-05-12 04:36:00,1.88328,1.88334,1.88323,1.88334,96299999.0
2006-05-12 04:37:00,1.88335,1.88335,1.88325,1.8833,27600000.0
2006-05-12 04:38:00,1.8833,1.8835,1.8833,1.8835,53300000.0
2006-05-12 04:39:00,1.8835,1.8835,1.88334,1.88343,28800000.0
2006-05-12 04:40:00,1.88345,1.88354,1.88343,1.88343,67300001.0
2006-05-12 04:41:00,1.88336,1.88339,1.88336,1.88339,7200000.0
2006-05-12 04:42:00,1.88328,1.88329,1.88322,1.88325,83400001.0
2006-05-12 04:43:00,1.88325,1.88328,1.88318,1.88319,86399999.0
2006-05-12 04:44:00,1.88313,1.88327,1.88313,1.88322,54600000.0
2006-05-12 04:45:00,1.88322,1.88322,1.88313,1.88313,2900000.0
2006-05-12 04:46:00,1.88311,1.88316,1.8831,1.8831,87300001.0
2006-05-12 04:47:00,1.88311,1.88319,1.88311,1.88318,85900001.0
2006-05-12 04:48:00,1.88327,1.88332,1.88327,1.88332,55899999.0
2006-05-12 04:49:00,1.88328,1.88335,1.88328,1.88335,12800000.0
2006-05-12 04:50:00,1.88335,1.88335,1.88325,1.88325,20800000.0
2006-05-12 04:51:00,1.88328,1.88335,1.88328,1.88328,19200000.0
2006-05-12 04:52:00,1.88332,1.88332,1.88328,1.88328,4800000.0
2006-05-12 04:53:00,1.88321,1.8833,1.88321,1.88321,79000000.0
2006-05-12 04:54:00,1.88325,1.88326,1.88318,1.8832,15000000.0
2006-05-12 04:55:00,1.88313,1.8833,1.88313,1.88324,56300000.0
2006-05-12 04:56:00,1.8832,1.8832,1.8832,1.8832,9200000.0
2006-05-12 04:57:00,1.88322,1.88325,1.88318,1.88325,42400000.0
2006-05-12 04:58:00,1.8832,1.8834,1.8832,1.88323,49000000.0
2006-05-12 04:59:00,1.88322,1.88322,1.88322,1.88322,3700000.0
2006-05-12 05:00:00,1.88325,1.88325,1.8832,1.8832,37800000.0
2006-05-12 05:01:00,1.88315,1.88315,1.88315,1.88315,2400000.0
2006-05-12 05:02:00,1.88318,1.88318,1.88318,1.88318,31500000.0
2006-05-12 05:03:00,1.88317,1.8832,1.88317,1.8832,2700000.0
2006-05-12 05:04:00,1.8832,1.8832,1.8832,1.8832,12000000.0
2006-05-12 05:05:00,1.88322,1.88322,1.88318,1.88318,15200000.0
2006-05-12 05:06:00,1.88309,1.88319,1.88309,1.8831,27100000.0
2006-05-12 05:07:00,1.88316,1.88324,1.88312,1.88319,67100001.0
2006-05-12 05:08:00,1.88324,1.88326,1.88324,1.88326,16000000.0
2006-05-12 05:09:00,1.88332,1.88335,1.8833,1.8833,12300000.0
2006-05-12 05:10:00,1.88335,1.88335,1.88335,1.88335,9400000.0
2006-05-12 05:11:00,1.8833,1.8833,1.8833,1.8833,200000.0
2006-05-12 05:12:00,1.88335,1.88335,1.88335,1.88335,21900000.0
2006-05-12 05:13:00,1.88332,1.88341,1.88332,1.88338,14200000.0
2006-05-12 05:14:00,1.88338,1.88345,1.88338,1.8834,71200000.0
2006-05-12 05:15:00,1.88343,1.88345,1.88335,1.8834,87900000.0
2006-05-12 05:16:00,1.88338,1.88345,1.88335,1.8834,28800000.0
2006-05-12 05:17:00,1.88347,1.88347,1.88338,1.88338,16000000.0
2006-05-12 05:18:00,1.88338,1.88348,1.88338,1.88345,56200000.0
2006-05-12 05:19:00,1.88342,1.88352,1.88342,1.88344,124599999.0
2006-05-12 05:20:00,1.88343,1.88358,1.88343,1.88351,33099999.0
2006-05-12 05:21:00,1.88347,1.88352,1.88343,1.88343,41900000.0
2006-05-12 05:22:00,1.88345,1.88345,1.88338,1.88338,126099999.0
2006-05-12 05:23:00,1.88342,1.88342,1.8834,1.8834,7700000.0
2006-05-12 05:24:00,1.88333,1.88337,1.88332,1.88332,22000000.0
2006-05-12 05:25:00,1.88327,1.8833,1.88316,1.88325,68000000.0
2006-05-12 05:26:00,1.88319,1.8832,1.8831,1.88314,84700001.0
2006-05-12 05:27:00,1.88325,1.88344,1.88325,1.88339,19200000.0
2006-05-12 05:28:00,1.88338,1.88345,1.88337,1.88338,37800000.0
2006-05-12 05:29:00,1.88344,1.88353,1.88344,1.88351,34200000.0
2006-05-12 05:30:00,1.88353,1.88357,1.88346,1.88348,36000000.0
2006-05-12 05:31:00,1.88357,1.88357,1.88339,1.88339,32100001.0
2006-05-12 05:32:00,1.8834,1.8834,1.88338,1.8834,45000000.0
2006-05-12 05:33:00,1.88342,1.88342,1.88335,1.8834,29200000.0
2006-05-12 05:34:00,1.88345,1.88349,1.88309,1.88343,73900000.0
2006-05-12 05:35:00,1.8834,1.88345,1.8834,1.88345,16700000.0
2006-05-12 05:36:00,1.88341,1.88352,1.88341,1.88352,46200000.0
2006-05-12 05:37:00,1.88357,1.88369,1.88352,1.88355,98900002.0
2006-05-12 05:38:00,1.88379,1.88381,1.88379,1.88381,21400000.0
2006-05-12 05:39:00,1.88384,1.88384,1.88371,1.88371,9500000.0
2006-05-12 05:40:00,1.88375,1.88375,1.8836,1.8837,130700002.0
2006-05-12 05:41:00,1.8837,1.88375,1.88365,1.88365,69200000.0
2006-05-12 05:42:00,1.88377,1.88383,1.88377,1.88383,29200001.0
2006-05-12 05:43:00,1.88378,1.88378,1.88349,1.88349,42100000.0
2006-05-12 05:44:00,1.88338,1.88338,1.88325,1.88332,53900000.0
2006-05-12 05:45:00,1.88325,1.88325,1.88299,1.88301,58800000.0
2006-05-12 05:46:00,1.88291,1.88294,1.88291,1.88294,5200000.0
2006-05-12 05:47:00,1.88283,1.8829,1.88271,1.8829,73300001.0
2006-05-12 05:48:00,1.88293,1.88301,1.88285,1.88301,39800001.0
2006-05-12 05:49:00,1.88293,1.883,1.88293,1.883,28200000.0
2006-05-12 05:50:00,1.88306,1.88319,1.88299,1.883,53200000.0
2006-05-12 05:51:00,1.88296,1.88305,1.88296,1.88303,13200000.0
2006-05-12 05:52:00,1.883,1.88305,1.883,1.88305,63500002.0
2006-05-12 05:53:00,1.88301,1.88307,1.88296,1.88302,78399999.0
2006-05-12 05:54:00,1.88307,1.88323,1.88301,1.88322,120099999.0
2006-05-12 05:55:00,1.88318,1.88321,1.88315,1.88318,60499998.0
2006-05-12 05:56:00,1.88325,1.88343,1.88325,1.88333,80099999.0
2006-05-12 05:57:00,1.88335,1.88335,1.8833,1.88335,25700000.0
2006-05-12 05:58:00,1.88338,1.88351,1.88333,1.88349,29700000.0
2006-05-12 05:59:00,1.88346,1.88347,1.88339,1.88347,60300000.0
2006-05-12 06:00:00,1.8835,1.8835,1.88334,1.88344,40500000.0
2006-05-12 06:01:00,1.88358,1.88359,1.88353,1.88357,61599999.0
2006-05-12 06:02:00,1.88358,1.88358,1.88349,1.88352,43100001.0
2006-05-12 06:03:00,1.88357,1.88357,1.88345,1.88355,55800000.0
2006-05-12 06:04:00,1.88348,1.88353,1.88339,1.88353,91299998.0
2006-05-12 06:05:00,1.88341,1.88348,1.8834,1.88347,43700000.0
2006-05-12 06:06:00,1.88344,1.8835,1.88343,1.88343,66500000.0
2006-05-12 06:07:00,1.88341,1.8835,1.8834,1.88347,68800001.0
2006-05-12 06:08:00,1.88344,1.88351,1.88344,1.88351,39899998.0
2006-05-12 06:09:00,1.8835,1.88355,1.8835,1.8835,81900000.0
2006-05-12 06:10:00,1.8835,1.88355,1.88345,1.88355,61200001.0
2006-05-12 06:11:00,1.88355,1.88355,1.8835,1.8835,19000000.0
2006-05-12 06:12:00,1.8834,1.8834,1.88326,1.8833,50500002.0
2006-05-12 06:13:00,1.88328,1.88331,1.88322,1.88322,11770000.0
2006-05-12 06:14:00,1.88318,1.88318,1.88318,1.88318,15100000.0
2006-05-12 06:15:00,1.8833,1.88338,1.88328,1.88337,70800001.0
2006-05-12 06:16:00,1.88331,1.88341,1.8833,1.88335,118799999.0
2006-05-12 06:17:00,1.88338,1.88345,1.88329,1.88345,41500000.0
2006-05-12 06:18:00,1.8835,1.88355,1.8835,1.88355,28900000.0
2006-05-12 06:19:00,1.8835,1.8837,1.8835,1.88368,68999999.0
2006-05-12 06:20:00,1.88374,1.88396,1.88374,1.88396,18046994.0
2006-05-12 06:21:00,1.884,1.88408,1.884,1.884,68099998.0
2006-05-12 06:22:00,1.88394,1.88401,1.88387,1.88397,157399999.0
2006-05-12 06:23:00,1.88393,1.88393,1.88371,1.88371,21400000.0
2006-05-12 06:24:00,1.88378,1.88383,1.88374,1.8838,123900001.0
2006-05-12 06:25:00,1.88386,1.88393,1.88375,1.88388,62600000.0
2006-05-12 06:26:00,1.88392,1.88399,1.88392,1.88393,76299999.0
2006-05-12 06:27:00,1.8839,1.88405,1.8839,1.88405,55500001.0
2006-05-12 06:28:00,1.88399,1.88405,1.88393,1.88393,42900000.0
2006-05-12 06:29:00,1.8839,1.88402,1.88384,1.88402,47200000.0
2006-05-12 06:30:00,1.884,1.88412,1.884,1.88412,20200000.0
2006-05-12 06:31:00,1.88406,1.88421,1.88396,1.88421,75500000.0
2006-05-12 06:32:00,1.8842,1.88425,1.88413,1.88425,66300000.0
2006-05-12 06:33:00,1.88431,1.88434,1.88394,1.88394,64900000.0
2006-05-12 06:34:00,1.88415,1.88433,1.88415,1.88432,87200000.0
2006-05-12 06:35:00,1.88423,1.88423,1.88412,1.88412,13500000.0
2006-05-12 06:36:00,1.88412,1.88427,1.88412,1.88427,33400000.0
2006-05-12 06:37:00,1.88449,1.88461,1.88449,1.88461,14100000.0
2006-05-12 06:38:00,1.88478,1.88478,1.88452,1.88463,35300000.0
2006-05-12 06:39:00,1.88462,1.88473,1.88462,1.88462,68199999.0
2006-05-12 06:40:00,1.88477,1.8848,1.88477,1.8848,12700000.0
2006-05-12 06:41:00,1.88498,1.88498,1.88468,1.88475,36900000.0
2006-05-12 06:42:00,1.88463,1.88469,1.88463,1.88468,27300001.0
2006-05-12 06:43:00,1.88461,1.88478,1.88461,1.88466,42699999.0
2006-05-12 06:44:00,1.88465,1.88478,1.88465,1.8847,64499998.0
2006-05-12 06:45:00,1.88477,1.88489,1.88477,1.88481,32800000.0
2006-05-12 06:46:00,1.88495,1.88508,1.88495,1.88495,51400001.0
2006-05-12 06:47:00,1.88491,1.88503,1.8849,1.88496,82700000.0
2006-05-12 06:48:00,1.88491,1.88491,1.88472,1.88479,22400000.0
2006-05-12 06:49:00,1.88458,1.88461,1.88452,1.88456,59100001.0
2006-05-12 06:50:00,1.88457,1.88457,1.88449,1.88449,12700000.0
2006-05-12 06:51:00,1.88446,1.88452,1.88442,1.88448,39800000.0
2006-05-12 06:52:00,1.88448,1.8845,1.88417,1.88417,40300000.0
2006-05-12 06:53:00,1.88452,1.88468,1.88452,1.8846,38999999.0
2006-05-12 06:54:00,1.88467,1.88473,1.88463,1.88473,56799999.0
2006-05-12 06:55:00,1.8847,1.8847,1.8847,1.8847,9700000.0
2006-05-12 06:56:00,1.88462,1.88468,1.88462,1.88468,5400000.0
2006-05-12 06:57:00,1.8846,1.8846,1.8846,1.8846,3200000.0
2006-05-12 06:58:00,1.88468,1.88472,1.88468,1.88472,8800000.0
2006-05-12 06:59:00,1.88469,1.88478,1.88469,1.88472,25300000.0
2006-05-12 07:00:00,1.88498,1.885,1.88476,1.88476,18800000.0
2006-05-12 07:01:00,1.88466,1.88473,1.88459,1.88471,69200000.0
2006-05-12 07:02:00,1.88492,1.88502,1.88482,1.88492,42300000.0
2006-05-12 07:03:00,1.88492,1.885,1.88492,1.88497,59000000.0
2006-05-12 07:04:00,1.88505,1.88519,1.88505,1.88516,32200000.0
2006-05-12 07:05:00,1.88503,1.88505,1.88496,1.88496,39199999.0
2006-05-12 07:06:00,1.88499,1.88501,1.88499,1.88501,1700000.0
2006-05-12 07:07:00,1.88515,1.88515,1.88502,1.88502,40900000.0
2006-05-12 07:08:00,1.88508,1.88512,1.885,1.88507,34300000.0
2006-05-12 07:09:00,1.885,1.885,1.8849,1.885,17800000.0
2006-05-12 07:10:00,1.88493,1.88493,1.88492,1.88492,31199999.0
2006-05-12 07:11:00,1.88481,1.88484,1.88481,1.88484,65800002.0
2006-05-12 07:12:00,1.88496,1.88496,1.88496,1.88496,19099999.0
2006-05-12 07:13:00,1.88508,1.88513,1.88503,1.88506,57000000.0
2006-05-12 07:14:00,1.88505,1.88515,1.88505,1.8851,115699999.0
2006-05-12 07:15:00,1.88513,1.88513,1.88495,1.88513,24900000.0
2006-05-12 07:16:00,1.88507,1.88507,1.88489,1.88489,9300000.0
2006-05-12 07:17:00,1.88487,1.88487,1.88468,1.8847,58950000.0
2006-05-12 07:18:00,1.88465,1.88475,1.88465,1.88475,4900000.0
2006-05-12 07:19:00,1.88476,1.8848,1.88469,1.88475,42100000.0
2006-05-12 07:20:00,1.88478,1.88489,1.88471,1.88478,68000000.0
2006-05-12 07:21:00,1.8847,1.88478,1.8847,1.88475,53200000.0
2006-05-12 07:22:00,1.88468,1.88475,1.88468,1.88475,28200000.0
2006-05-12 07:23:00,1.88471,1.88471,1.88464,1.88464,25100001.0
2006-05-12 07:24:00,1.8846,1.88465,1.88455,1.8846,66500001.0
2006-05-12 07:25:00,1.88457,1.88462,1.88447,1.88458,41000000.0
2006-05-12 07:26:00,1.8846,1.88463,1.88454,1.88463,54000001.0
2006-05-12 07:27:00,1.88453,1.88461,1.8845,1.8845,68000001.0
2006-05-12 07:28:00,1.88452,1.88456,1.88452,1.88456,20700000.0
2006-05-12 07:29:00,1.88458,1.88472,1.88458,1.88472,13400000.0
2006-05-12 07:30:00,1.8849,1.88495,1.8849,1.88495,9100000.0
2006-05-12 07:31:00,1.88508,1.88512,1.88505,1.8851,98400000.0
2006-05-12 07:32:00,1.88515,1.88547,1.88515,1.88547,78100000.0
2006-05-12 07:33:00,1.88553,1.88563,1.88545,1.88563,35900000.0
2006-05-12 07:34:00,1.88558,1.8856,1.88552,1.88558,77300001.0
2006-05-12 07:35:00,1.88565,1.88567,1.88555,1.8856,108599998.0
2006-05-12 07:36:00,1.88568,1.8857,1.88566,1.8857,61200000.0
2006-05-12 07:37:00,1.8857,1.8857,1.8857,1.8857,12800000.0
2006-05-12 07:38:00,1.88565,1.88571,1.88565,1.88571,12500000.0
2006-05-12 07:39:00,1.8856,1.8856,1.8856,1.8856,16900000.0
2006-05-12 07:40:00,1.88558,1.88561,1.88547,1.88552,55899999.0
2006-05-12 07:41:00,1.88559,1.88559,1.88556,1.88556,28299999.0
2006-05-12 07:42:00,1.88566,1.88582,1.88566,1.88573,84100000.0
2006-05-12 07:43:00,1.88594,1.88609,1.88594,1.88607,112299997.0
2006-05-12 07:44:00,1.88632,1.88678,1.88632,1.88668,44800000.0
2006-05-12 07:45:00,1.88665,1.88677,1.88628,1.88628,4000000.0
2006-05-12 07:46:00,1.8862,1.88708,1.8862,1.88708,84399998.0
2006-05-12 07:47:00,1.8871,1.8875,1.8871,1.8873,32600000.0
2006-05-12 07:48:00,1.88737,1.88749,1.88713,1.88748,100099999.0
2006-05-12 07:49:00,1.88738,1.88749,1.88738,1.88747,85100001.0
2006-05-12 07:50:00,1.88728,1.88728,1.88696,1.88696,18600000.0
2006-05-12 07:51:00,1.88705,1.88716,1.88705,1.8871,102900000.0
2006-05-12 07:52:00,1.88718,1.88729,1.88718,1.88725,73300002.0
2006-05-12 07:53:00,1.88739,1.88786,1.88739,1.88782,35600000.0
2006-05-12 07:54:00,1.888,1.88805,1.88799,1.88805,34200000.0
2006-05-12 07:55:00,1.88808,1.8881,1.88806,1.88808,37400000.0
2006-05-12 07:56:00,1.88816,1.88819,1.8881,1.88816,49800001.0
2006-05-12 07:57:00,1.8881,1.8881,1.88791,1.88795,71700003.0
2006-05-12 07:58:00,1.88789,1.8879,1.88753,1.88754,52300000.0
2006-05-12 07:59:00,1.88743,1.88743,1.88707,1.88712,40399999.0
2006-05-12 08:00:00,1.88699,1.88719,1.88678,1.88678,85299999.0
2006-05-12 08:01:00,1.88667,1.88671,1.88652,1.88655,76999998.0
2006-05-12 08:02:00,1.88664,1.88674,1.88664,1.88669,25100000.0
2006-05-12 08:03:00,1.88666,1.8867,1.88658,1.88658,47200001.0
2006-05-12 08:04:00,1.88664,1.8871,1.88664,1.8871,69700001.0
2006-05-12 08:05:00,1.88711,1.88711,1.8868,1.8868,62400002.0
2006-05-12 08:06:00,1.88659,1.88659,1.88659,1.88659,26900000.0
2006-05-12 08:07:00,1.88646,1.88658,1.88646,1.8865,75599999.0
2006-05-12 08:08:00,1.88643,1.88654,1.88635,1.88645,118700000.0
2006-05-12 08:09:00,1.88638,1.8864,1.8863,1.88638,48100001.0
2006-05-12 08:10:00,1.88631,1.88641,1.8863,1.88635,141299998.0
2006-05-12 08:11:00,1.88632,1.88644,1.88623,1.88644,67500000.0
2006-05-12 08:12:00,1.88653,1.88653,1.88615,1.88639,82399999.0
2006-05-12 08:13:00,1.88643,1.88662,1.88643,1.88656,49400001.0
2006-05-12 08:14:00,1.88662,1.8867,1.88662,1.88667,55800000.0
2006-05-12 08:15:00,1.88675,1.88702,1.88663,1.88702,26300000.0
2006-05-12 08:16:00,1.88719,1.88745,1.88719,1.88736,30700000.0
2006-05-12 08:17:00,1.88738,1.88741,1.88735,1.88739,21600000.0
2006-05-12 08:18:00,1.88737,1.88783,1.88737,1.88783,58400001.0
2006-05-12 08:19:00,1.88809,1.88827,1.88809,1.88819,36600000.0
2006-05-12 08:20:00,1.88814,1.88817,1.88801,1.88801,72199999.0
2006-05-12 08:21:00,1.88785,1.88785,1.88755,1.88755,41399999.0
2006-05-12 08:22:00,1.88751,1.88751,1.88739,1.88744,89999997.0
2006-05-12 08:23:00,1.8875,1.88762,1.8875,1.88753,58799998.0
2006-05-12 08:24:00,1.88752,1.88752,1.8873,1.88752,101900000.0
2006-05-12 08:25:00,1.8874,1.88741,1.8873,1.88738,49900000.0
2006-05-12 08:26:00,1.88731,1.88737,1.88723,1.88737,86799998.0
2006-05-12 08:27:00,1.88747,1.88766,1.88747,1.88766,21000000.0
2006-05-12 08:28:00,1.88766,1.88807,1.88766,1.88805,58000000.0
2006-05-12 08:29:00,1.88813,1.8883,1.88798,1.88798,93900003.0
2006-05-12 08:30:00,1.88799,1.88804,1.88784,1.88784,38800000.0
2006-05-12 08:31:00,1.88736,1.88736,1.88613,1.88625,30700000.0
2006-05-12 08:32:00,1.88624,1.88633,1.88617,1.88633,88999997.0
2006-05-12 08:33:00,1.88657,1.88658,1.88651,1.88651,121200001.0
2006-05-12 08:34:00,1.88631,1.88631,1.88558,1.88558,73600000.0
2006-05-12 08:35:00,1.88532,1.88532,1.88465,1.8847,36500000.0
2006-05-12 08:36:00,1.88504,1.88534,1.88504,1.88534,53099998.0
2006-05-12 08:37:00,1.8856,1.8859,1.8856,1.88582,60049998.0
2006-05-12 08:38:00,1.88587,1.88602,1.88587,1.88599,33900000.0
2006-05-12 08:39:00,1.886,1.88634,1.886,1.88634,62100000.0
2006-05-12 08:40:00,1.88634,1.88636,1.8861,1.88627,55600000.0
2006-05-12 08:41:00,1.88637,1.88642,1.88632,1.88632,70500001.0
2006-05-12 08:42:00,1.88633,1.88633,1.88618,1.88626,105900004.0
2006-05-12 08:43:00,1.88622,1.88622,1.886,1.886,82000000.0
2006-05-12 08:44:00,1.88593,1.88593,1.88584,1.88584,15900000.0
2006-05-12 08:45:00,1.88593,1.88598,1.88573,1.88591,47199998.0
2006-05-12 08:46:00,1.88607,1.88621,1.886,1.886,113900000.0
2006-05-12 08:47:00,1.88591,1.88591,1.88554,1.88554,83900002.0
2006-05-12 08:48:00,1.88559,1.88567,1.88555,1.88555,128400000.0
2006-05-12 08:49:00,1.88563,1.88585,1.88561,1.88585,65700000.0
2006-05-12 08:50:00,1.88573,1.88586,1.88569,1.88574,79499999.0
2006-05-12 08:51:00,1.88586,1.88645,1.88586,1.8864,73400001.0
2006-05-12 08:52:00,1.88633,1.88668,1.88633,1.88668,81700001.0
2006-05-12 08:53:00,1.88668,1.88668,1.88641,1.88652,68800000.0
2006-05-12 08:54:00,1.88652,1.88652,1.88636,1.8864,103399999.0
2006-05-12 08:55:00,1.88642,1.88653,1.88641,1.88653,53800000.0
2006-05-12 08:56:00,1.8865,1.88656,1.88634,1.88656,39300000.0
2006-05-12 08:57:00,1.88665,1.88677,1.88654,1.88654,86199998.0
2006-05-12 08:58:00,1.88646,1.88656,1.88594,1.88594,88600000.0
2006-05-12 08:59:00,1.88578,1.88578,1.88557,1.88558,32000000.0
2006-05-12 09:00:00,1.88535,1.88535,1.88465,1.88465,51500002.0
2006-05-12 09:01:00,1.88476,1.88483,1.88463,1.88468,60700001.0
2006-05-12 09:02:00,1.8849,1.88562,1.8849,1.88562,68900001.0
2006-05-12 09:03:00,1.88577,1.88617,1.88577,1.88617,96800000.0
2006-05-12 09:04:00,1.88608,1.88608,1.88567,1.88567,104499999.0
2006-05-12 09:05:00,1.88572,1.88592,1.88563,1.88578,78400001.0
2006-05-12 09:06:00,1.8857,1.8857,1.88547,1.88558,98799997.0
2006-05-12 09:07:00,1.88556,1.88559,1.88527,1.88527,83200002.0
2006-05-12 09:08:00,1.88529,1.88555,1.88506,1.88509,34800000.0
2006-05-12 09:09:00,1.88502,1.88537,1.88483,1.88533,39000000.0
2006-05-12 09:10:00,1.88567,1.88586,1.88567,1.88581,41450000.0
2006-05-12 09:11:00,1.88577,1.88595,1.88573,1.88592,96999998.0
2006-05-12 09:12:00,1.88599,1.88625,1.88591,1.88625,42200000.0
2006-05-12 09:13:00,1.88627,1.88634,1.88617,1.88623,67600001.0
2006-05-12 09:14:00,1.88613,1.88628,1.88591,1.88628,44999999.0
2006-05-12 09:15:00,1.88624,1.88624,1.88612,1.88612,37300000.0
2006-05-12 09:16:00,1.88607,1.88608,1.88601,1.88601,22900000.0
2006-05-12 09:17:00,1.88603,1.88617,1.88598,1.88607,61300000.0
2006-05-12 09:18:00,1.8862,1.8866,1.8862,1.8866,51100001.0
2006-05-12 09:19:00,1.88683,1.88726,1.88683,1.88712,22700000.0
2006-05-12 09:20:00,1.88702,1.88737,1.88699,1.88729,66200001.0
2006-05-12 09:21:00,1.88742,1.88745,1.88731,1.88731,87000000.0
2006-05-12 09:22:00,1.88732,1.88732,1.88694,1.88721,72399999.0
2006-05-12 09:23:00,1.88734,1.88739,1.88715,1.88735,181000000.0
2006-05-12 09:24:00,1.88723,1.88723,1.88688,1.8869,34000000.0
2006-05-12 09:25:00,1.88705,1.88769,1.88705,1.88754,80300000.0
2006-05-12 09:26:00,1.88801,1.88965,1.88801,1.88965,66800000.0
2006-05-12 09:27:00,1.88963,1.88963,1.88942,1.88947,73799998.0
2006-05-12 09:28:00,1.8895,1.8895,1.88927,1.88944,52100000.0
2006-05-12 09:29:00,1.88961,1.89086,1.88959,1.89086,95300001.0
2006-05-12 09:30:00,1.89085,1.89085,1.8905,1.89065,95100001.0
2006-05-12 09:31:00,1.89043,1.89051,1.8903,1.89041,49400000.0
2006-05-12 09:32:00,1.89037,1.89044,1.89031,1.89031,80900000.0
2006-05-12 09:33:00,1.89024,1.89124,1.89014,1.8912,68299999.0
2006-05-12 09:34:00,1.89112,1.89112,1.89044,1.89044,54999999.0
2006-05-12 09:35:00,1.88999,1.89015,1.88968,1.88968,106800000.0
2006-05-12 09:36:00,1.88923,1.8893,1.88895,1.88907,73200001.0
2006-05-12 09:37:00,1.88888,1.89007,1.88888,1.89007,20200000.0
2006-05-12 09:38:00,1.89026,1.89026,1.88901,1.88901,49500000.0
2006-05-12 09:39:00,1.88862,1.88862,1.88825,1.88827,101000001.0
2006-05-12 09:40:00,1.88823,1.88855,1.88819,1.88855,54800000.0
2006-05-12 09:41:00,1.88844,1.88932,1.88844,1.88932,34000000.0
2006-05-12 09:42:00,1.88946,1.88946,1.8892,1.8892,56599999.0
2006-05-12 09:43:00,1.88923,1.88923,1.88903,1.88903,48199999.0
2006-05-12 09:44:00,1.88896,1.88896,1.88859,1.88865,91100000.0
2006-05-12 09:45:00,1.88864,1.88874,1.88861,1.88866,129399999.0
2006-05-12 09:46:00,1.8888,1.88954,1.8888,1.88954,49300000.0
2006-05-12 09:47:00,1.88969,1.8898,1.88947,1.88947,28300000.0
2006-05-12 09:48:00,1.88949,1.88958,1.88949,1.88954,35200000.0
2006-05-12 09:49:00,1.8896,1.89018,1.88951,1.89018,95900000.0
2006-05-12 09:50:00,1.89034,1.89101,1.89034,1.89062,81199999.0
2006-05-12 09:51:00,1.89062,1.89062,1.89004,1.89004,95799997.0
2006-05-12 09:52:00,1.88996,1.88998,1.88976,1.88981,32100000.0
2006-05-12 09:53:00,1.88972,1.88988,1.88972,1.88981,73599999.0
2006-05-12 09:54:00,1.88975,1.88989,1.88973,1.88983,83599998.0
2006-05-12 09:55:00,1.88975,1.88977,1.88947,1.88947,52600000.0
2006-05-12 09:56:00,1.88939,1.88954,1.88934,1.88954,29100000.0
2006-05-12 09:57:00,1.88967,1.88972,1.88954,1.88963,94600002.0
2006-05-12 09:58:00,1.88967,1.88967,1.88947,1.8895,29100000.0
2006-05-12 09:59:00,1.88952,1.88976,1.88952,1.88976,69200000.0
2006-05-12 10:00:00,1.88974,1.89025,1.88974,1.8901,79400000.0
2006-05-12 10:01:00,1.89017,1.89024,1.89005,1.89015,96399998.0
2006-05-12 10:02:00,1.89018,1.8903,1.89018,1.8903,64500000.0
2006-05-12 10:03:00,1.89038,1.89047,1.89024,1.89045,50200000.0
2006-05-12 10:04:00,1.89046,1.89046,1.89005,1.89005,34799999.0
2006-05-12 10:05:00,1.89001,1.89007,1.88999,1.89005,72600002.0
2006-05-12 10:06:00,1.89013,1.89034,1.89008,1.89008,80999999.0
2006-05-12 10:07:00,1.89017,1.89023,1.89009,1.89009,61299999.0
2006-05-12 10:08:00,1.89,1.89003,1.88994,1.89001,102200000.0
2006-05-12 10:09:00,1.88998,1.89002,1.88996,1.88996,30000000.0
2006-05-12 10:10:00,1.88993,1.88998,1.88983,1.88998,71500002.0
2006-05-12 10:11:00,1.88979,1.88979,1.88965,1.88965,10300000.0
2006-05-12 10:12:00,1.88955,1.8896,1.88953,1.8896,53100000.0
2006-05-12 10:13:00,1.88955,1.8896,1.88955,1.8896,27000000.0
2006-05-12 10:14:00,1.8895,1.88988,1.8895,1.88988,67200000.0
2006-05-12 10:15:00,1.88992,1.89018,1.88981,1.89018,30000000.0
2006-05-12 10:16:00,1.89013,1.89013,1.89006,1.89006,86600002.0
2006-05-12 10:17:00,1.8901,1.8902,1.89005,1.89008,122400000.0
2006-05-12 10:18:00,1.89023,1.8905,1.89023,1.8905,43100000.0
2006-05-12 10:19:00,1.89036,1.89108,1.89035,1.89108,102200001.0
2006-05-12 10:20:00,1.89101,1.89121,1.89098,1.89115,68000001.0
2006-05-12 10:21:00,1.89112,1.89211,1.89112,1.89201,91799998.0
2006-05-12 10:22:00,1.89202,1.89206,1.8909,1.8909,101000000.0
2006-05-12 10:23:00,1.8907,1.89076,1.89055,1.89073,76799999.0
2006-05-12 10:24:00,1.89061,1.89061,1.89031,1.89046,47099999.0
2006-05-12 10:25:00,1.89031,1.89032,1.89023,1.89032,44400001.0
2006-05-12 10:26:00,1.89028,1.89028,1.89017,1.89018,52700000.0
2006-05-12 10:27:00,1.89021,1.89059,1.89021,1.89059,33100000.0
2006-05-12 10:28:00,1.89064,1.89064,1.89042,1.89049,57300001.0
2006-05-12 10:29:00,1.89043,1.8905,1.8904,1.8904,147100002.0
2006-05-12 10:30:00,1.89047,1.89071,1.89047,1.89071,90900001.0
2006-05-12 10:31:00,1.89063,1.89063,1.89048,1.89055,41400000.0
2006-05-12 10:32:00,1.89048,1.8906,1.89044,1.8906,54100000.0
2006-05-12 10:33:00,1.89057,1.89069,1.89057,1.89069,75200000.0
2006-05-12 10:34:00,1.89056,1.89056,1.89031,1.89042,28100000.0
2006-05-12 10:35:00,1.89042,1.89061,1.89039,1.89048,89900000.0
2006-05-12 10:36:00,1.89045,1.89052,1.89045,1.89045,84499998.0
2006-05-12 10:37:00,1.8905,1.89055,1.89047,1.89055,122600000.0
2006-05-12 10:38:00,1.89063,1.89095,1.89063,1.89093,96299999.0
2006-05-12 10:39:00,1.8908,1.8908,1.89056,1.89061,33300000.0
2006-05-12 10:40:00,1.89069,1.89095,1.89066,1.89095,76200001.0
2006-05-12 10:41:00,1.89098,1.89106,1.89067,1.89067,70000001.0
2006-05-12 10:42:00,1.89079,1.8915,1.89076,1.8915,67299999.0
2006-05-12 10:43:00,1.89155,1.89158,1.8915,1.89155,100199997.0
2006-05-12 10:44:00,1.89155,1.89171,1.89153,1.89159,67299999.0
2006-05-12 10:45:00,1.8916,1.89162,1.89131,1.89147,42900000.0
2006-05-12 10:46:00,1.89142,1.8915,1.89137,1.89137,50799999.0
2006-05-12 10:47:00,1.89129,1.89129,1.8912,1.89123,39500000.0
2006-05-12 10:48:00,1.89113,1.8913,1.89106,1.8913,58700000.0
2006-05-12 10:49:00,1.89128,1.89143,1.89123,1.89143,65900000.0
2006-05-12 10:50:00,1.89134,1.89151,1.89127,1.89135,42000000.0
2006-05-12 10:51:00,1.89129,1.8913,1.89115,1.8913,66300000.0
2006-05-12 10:52:00,1.89153,1.89163,1.8915,1.8915,39100000.0
2006-05-12 10:53:00,1.89141,1.89157,1.89141,1.89153,53700000.0
2006-05-12 10:54:00,1.89148,1.89148,1.89138,1.89148,16100000.0
2006-05-12 10:55:00,1.89154,1.89165,1.89143,1.89164,76899999.0
2006-05-12 10:56:00,1.89161,1.89161,1.89139,1.8916,65200000.0
2006-05-12 10:57:00,1.89145,1.89164,1.89145,1.89154,90500000.0
2006-05-12 10:58:00,1.89159,1.8919,1.89159,1.89172,94000000.0
2006-05-12 10:59:00,1.89181,1.89245,1.89181,1.89241,122500001.0
2006-05-12 11:00:00,1.89239,1.89309,1.89239,1.89289,66700001.0
2006-05-12 11:01:00,1.89299,1.89311,1.89231,1.89236,105500000.0
2006-05-12 11:02:00,1.8923,1.89241,1.89224,1.89225,94300001.0
2006-05-12 11:03:00,1.89229,1.89229,1.89207,1.89225,62700001.0
2006-05-12 11:04:00,1.89217,1.89253,1.89217,1.89243,92099998.0
2006-05-12 11:05:00,1.89247,1.89247,1.8922,1.8923,98899999.0
2006-05-12 11:06:00,1.8924,1.8924,1.8923,1.8923,34400000.0
2006-05-12 11:07:00,1.89235,1.8924,1.89235,1.89238,74099998.0
2006-05-12 11:08:00,1.89224,1.89224,1.89166,1.89173,113299999.0
2006-05-12 11:09:00,1.89169,1.89178,1.89132,1.89132,65600001.0
2006-05-12 11:10:00,1.89124,1.8916,1.89124,1.8916,61999999.0
2006-05-12 11:11:00,1.8916,1.89178,1.89151,1.89178,47100000.0
2006-05-12 11:12:00,1.89183,1.89191,1.8918,1.8918,117399997.0
2006-05-12 11:13:00,1.89179,1.89224,1.89179,1.89224,92000001.0
2006-05-12 11:14:00,1.89228,1.89239,1.89221,1.89239,77900001.0
2006-05-12 11:15:00,1.89246,1.89288,1.89246,1.89288,37699999.0
2006-05-12 11:16:00,1.89291,1.89316,1.89282,1.89316,33700000.0
2006-05-12 11:17:00,1.89312,1.89313,1.89256,1.89258,69099999.0
2006-05-12 11:18:00,1.89278,1.89291,1.89264,1.89291,39900001.0
2006-05-12 11:19:00,1.89295,1.89306,1.89291,1.89301,113700000.0
2006-05-12 11:20:00,1.89305,1.89305,1.893,1.893,7200000.0
2006-05-12 11:21:00,1.89298,1.89298,1.89277,1.89294,32800000.0
2006-05-12 11:22:00,1.89291,1.89291,1.8924,1.8924,84099999.0
2006-05-12 11:23:00,1.89241,1.89252,1.89241,1.89244,41400000.0
2006-05-12 11:24:00,1.89242,1.89255,1.89231,1.89251,35900000.0
2006-05-12 11:25:00,1.89232,1.89239,1.89231,1.89238,55700000.0
2006-05-12 11:26:00,1.89229,1.89246,1.89228,1.89238,53999999.0
2006-05-12 11:27:00,1.89249,1.89302,1.89249,1.89296,31900000.0
2006-05-12 11:28:00,1.89325,1.89379,1.89325,1.89375,72600001.0
2006-05-12 11:29:00,1.89391,1.89423,1.89374,1.89423,106400000.0
2006-05-12 11:30:00,1.8942,1.89437,1.89418,1.89431,77200000.0
2006-05-12 11:31:00,1.89427,1.89433,1.89406,1.8942,48100000.0
2006-05-12 11:32:00,1.89418,1.8942,1.89379,1.89379,49200000.0
2006-05-12 11:33:00,1.89349,1.89399,1.89334,1.89399,44200001.0
2006-05-12 11:34:00,1.89448,1.8949,1.89445,1.89481,83199999.0
2006-05-12 11:35:00,1.89493,1.89493,1.89444,1.89457,62700000.0
2006-05-12 11:36:00,1.89454,1.8953,1.89454,1.8953,105500000.0
2006-05-12 11:37:00,1.89557,1.89588,1.89536,1.89553,38600000.0
2006-05-12 11:38:00,1.8956,1.89677,1.89555,1.89677,63100001.0
2006-05-12 11:39:00,1.89686,1.89704,1.89686,1.89694,57100000.0
2006-05-12 11:40:00,1.89713,1.89831,1.89713,1.89822,96699999.0
2006-05-12 11:41:00,1.89862,1.89939,1.89862,1.89921,34800001.0
2006-05-12 11:42:00,1.89915,1.89923,1.89853,1.89853,99100000.0
2006-05-12 11:43:00,1.89841,1.89848,1.89829,1.89829,67599999.0
2006-05-12 11:44:00,1.89823,1.89873,1.89809,1.89873,92499999.0
2006-05-12 11:45:00,1.8988,1.89896,1.89871,1.89878,61599999.0
2006-05-12 11:46:00,1.8986,1.8986,1.89825,1.89831,83400000.0
2006-05-12 11:47:00,1.8983,1.8983,1.89799,1.89802,46500000.0
2006-05-12 11:48:00,1.89804,1.89823,1.898,1.898,86300000.0
2006-05-12 11:49:00,1.89797,1.89812,1.8977,1.8977,45600000.0
2006-05-12 11:50:00,1.89755,1.89755,1.89694,1.89713,54400001.0
2006-05-12 11:51:00,1.89713,1.89746,1.89712,1.89746,49000001.0
2006-05-12 11:52:00,1.89758,1.8977,1.89753,1.8977,87899999.0
2006-05-12 11:53:00,1.8978,1.89801,1.89772,1.89772,61500000.0
2006-05-12 11:54:00,1.89751,1.89751,1.89714,1.89717,107000000.0
2006-05-12 11:55:00,1.89711,1.89714,1.89699,1.89714,22900000.0
2006-05-12 11:56:00,1.89714,1.89721,1.89683,1.89683,45200000.0
2006-05-12 11:57:00,1.8966,1.89672,1.89641,1.89648,102900001.0
2006-05-12 11:58:00,1.89639,1.89649,1.89624,1.89625,51200000.0
2006-05-12 11:59:00,1.89616,1.89616,1.89595,1.896,108300000.0
2006-05-12 12:00:00,1.89612,1.89635,1.89604,1.89635,87100000.0
2006-05-12 12:01:00,1.89643,1.89683,1.89643,1.89651,96700001.0
2006-05-12 12:02:00,1.8965,1.8965,1.89584,1.89584,51099999.0
2006-05-12 12:03:00,1.89558,1.89558,1.89525,1.89532,34000001.0
2006-05-12 12:04:00,1.89547,1.89606,1.89547,1.89606,89299999.0
2006-05-12 12:05:00,1.89616,1.89637,1.89611,1.89619,78800000.0
2006-05-12 12:06:00,1.89635,1.89695,1.89635,1.89686,15500000.0
2006-05-12 12:07:00,1.89683,1.89717,1.89676,1.89705,56999999.0
2006-05-12 12:08:00,1.8968,1.89702,1.8967,1.89702,32600000.0
2006-05-12 12:09:00,1.89705,1.89705,1.89675,1.89684,30500000.0
2006-05-12 12:10:00,1.8968,1.8968,1.89667,1.89673,36900000.0
2006-05-12 12:11:00,1.89668,1.89824,1.89668,1.89824,59699999.0
2006-05-12 12:12:00,1.89865,1.89887,1.89844,1.89848,90499998.0
2006-05-12 12:13:00,1.8986,1.89872,1.89854,1.8986,58300000.0
2006-05-12 12:14:00,1.8985,1.8985,1.89791,1.89791,53199999.0
2006-05-12 12:15:00,1.89775,1.89805,1.89763,1.89805,63299998.0
2006-05-12 12:16:00,1.89801,1.89834,1.89801,1.89823,108400001.0
2006-05-12 12:17:00,1.89827,1.89827,1.8978,1.8978,72600001.0
2006-05-12 12:18:00,1.89768,1.89807,1.89767,1.89807,137100000.0
2006-05-12 12:19:00,1.89822,1.89853,1.89822,1.89822,91749998.0
2006-05-12 12:20:00,1.89821,1.89821,1.89796,1.89799,81500000.0
2006-05-12 12:21:00,1.89792,1.89799,1.89787,1.89792,72200000.0
2006-05-12 12:22:00,1.89775,1.89775,1.89718,1.89718,32300000.0
2006-05-12 12:23:00,1.89727,1.89752,1.89727,1.89743,54200001.0
2006-05-12 12:24:00,1.89738,1.89738,1.89715,1.89715,68000001.0
2006-05-12 12:25:00,1.89716,1.89745,1.89716,1.89745,35100000.0
2006-05-12 12:26:00,1.8975,1.89762,1.89742,1.89761,80700000.0
2006-05-12 12:27:00,1.89749,1.89754,1.89736,1.89743,66200000.0
2006-05-12 12:28:00,1.89741,1.8975,1.89735,1.89744,87800000.0
2006-05-12 12:29:00,1.89748,1.8975,1.89725,1.89725,60400000.0
2006-05-12 12:30:00,1.89713,1.89725,1.89686,1.89686,77600000.0
2006-05-12 12:31:00,1.89657,1.89674,1.8963,1.89631,60350000.0
2006-05-12 12:32:00,1.8962,1.8962,1.89581,1.89603,68600000.0
2006-05-12 12:33:00,1.89617,1.89617,1.89567,1.89567,50200000.0
2006-05-12 12:34:00,1.8954,1.8954,1.89495,1.89495,40300000.0
2006-05-12 12:35:00,1.89503,1.8953,1.89503,1.8953,98899997.0
2006-05-12 12:36:00,1.89532,1.89567,1.89518,1.89567,80700000.0
2006-05-12 12:37:00,1.89575,1.89607,1.89575,1.896,36900000.0
2006-05-12 12:38:00,1.89611,1.89638,1.89611,1.89633,54699999.0
2006-05-12 12:39:00,1.89632,1.89632,1.89621,1.89623,51600000.0
2006-05-12 12:40:00,1.89625,1.89626,1.89601,1.89611,51700001.0
2006-05-12 12:41:00,1.89605,1.89617,1.89605,1.89615,62400001.0
2006-05-12 12:42:00,1.89615,1.89622,1.89612,1.89612,91999999.0
2006-05-12 12:43:00,1.89613,1.89639,1.89613,1.89624,84100001.0
2006-05-12 12:44:00,1.89614,1.89626,1.89614,1.89622,48900000.0
2006-05-12 12:45:00,1.89635,1.89643,1.89633,1.89633,45600001.0
2006-05-12 12:46:00,1.89635,1.89659,1.89635,1.89659,65200000.0
2006-05-12 12:47:00,1.89661,1.89661,1.89637,1.89638,28200000.0
2006-05-12 12:48:00,1.89627,1.89643,1.89627,1.89636,35500000.0
2006-05-12 12:49:00,1.89635,1.89656,1.89631,1.89656,88200002.0
2006-05-12 12:50:00,1.89673,1.89673,1.89642,1.89642,84100000.0
2006-05-12 12:51:00,1.89626,1.89648,1.89623,1.89648,79500001.0
2006-05-12 12:52:00,1.8964,1.89653,1.8964,1.89649,85799999.0
2006-05-12 12:53:00,1.89643,1.89643,1.89615,1.89615,56000001.0
2006-05-12 12:54:00,1.89615,1.89634,1.89615,1.89622,56000000.0
2006-05-12 12:55:00,1.89624,1.8964,1.89624,1.89635,37500000.0
2006-05-12 12:56:00,1.89625,1.89626,1.89609,1.89624,39600000.0
2006-05-12 12:57:00,1.89632,1.89641,1.89625,1.89641,42800000.0
2006-05-12 12:58:00,1.89647,1.89654,1.89623,1.89623,33200000.0
2006-05-12 12:59:00,1.89599,1.89635,1.89599,1.89605,41899999.0
2006-05-12 13:00:00,1.89596,1.89612,1.89595,1.89612,107800001.0
2006-05-12 13:01:00,1.89612,1.89632,1.89612,1.89612,50500000.0
2006-05-12 13:02:00,1.89597,1.89598,1.89592,1.89594,47400001.0
2006-05-12 13:03:00,1.896,1.89611,1.896,1.89611,72600000.0
2006-05-12 13:04:00,1.89625,1.89654,1.89625,1.8963,53200000.0
2006-05-12 13:05:00,1.89616,1.89668,1.89616,1.89653,41000000.0
2006-05-12 13:06:00,1.89651,1.89651,1.89628,1.89634,89099999.0
2006-05-12 13:07:00,1.89641,1.89648,1.89635,1.89645,39800000.0
2006-05-12 13:08:00,1.89637,1.89655,1.89637,1.89655,84100000.0
2006-05-12 13:09:00,1.89652,1.89662,1.89652,1.89662,104500003.0
2006-05-12 13:10:00,1.89655,1.89655,1.89644,1.89647,41000001.0
2006-05-12 13:11:00,1.89652,1.8966,1.89648,1.8965,54300000.0
2006-05-12 13:12:00,1.89643,1.89661,1.89627,1.89661,73200000.0
2006-05-12 13:13:00,1.89653,1.89653,1.89621,1.89629,23200000.0
2006-05-12 13:14:00,1.89622,1.89638,1.89622,1.89633,85400001.0
2006-05-12 13:15:00,1.89638,1.89651,1.89637,1.89648,102000001.0
2006-05-12 13:16:00,1.89652,1.89656,1.89635,1.89635,94700000.0
2006-05-12 13:17:00,1.89637,1.89641,1.89628,1.89635,72800000.0
2006-05-12 13:18:00,1.89639,1.89649,1.89632,1.89632,61500000.0
2006-05-12 13:19:00,1.89638,1.8964,1.89632,1.89632,40100000.0
2006-05-12 13:20:00,1.89623,1.89626,1.89615,1.89626,51300000.0
2006-05-12 13:21:00,1.8963,1.89632,1.8962,1.89625,57350000.0
2006-05-12 13:22:00,1.89633,1.89642,1.89633,1.89635,82599998.0
2006-05-12 13:23:00,1.89632,1.89632,1.89617,1.8962,32600001.0
2006-05-12 13:24:00,1.89617,1.89629,1.89617,1.8962,46700000.0
2006-05-12 13:25:00,1.89616,1.89616,1.89598,1.89605,23800000.0
2006-05-12 13:26:00,1.8959,1.89592,1.89554,1.89554,27870000.0
2006-05-12 13:27:00,1.8955,1.89559,1.89545,1.89551,61799999.0
2006-05-12 13:28:00,1.89542,1.89551,1.89539,1.89549,81399999.0
2006-05-12 13:29:00,1.89561,1.89573,1.89552,1.89567,119800000.0
2006-05-12 13:30:00,1.89567,1.8958,1.89562,1.89562,62700000.0
2006-05-12 13:31:00,1.89572,1.89578,1.89571,1.89575,55900000.0
2006-05-12 13:32:00,1.89572,1.89591,1.89572,1.89591,86900000.0
2006-05-12 13:33:00,1.89591,1.89596,1.89584,1.89596,71199997.0
2006-05-12 13:34:00,1.89601,1.89643,1.89596,1.89643,103199999.0
2006-05-12 13:35:00,1.89646,1.89657,1.8964,1.89657,76899999.0
2006-05-12 13:36:00,1.89677,1.89695,1.89667,1.89692,153500000.0
2006-05-12 13:37:00,1.89693,1.89693,1.89669,1.89669,76300001.0
2006-05-12 13:38:00,1.89675,1.8969,1.89667,1.89667,56899999.0
2006-05-12 13:39:00,1.89665,1.8967,1.8966,1.89663,135999999.0
2006-05-12 13:40:00,1.89668,1.89668,1.89657,1.89663,89199999.0
2006-05-12 13:41:00,1.89662,1.89678,1.89654,1.89667,90700000.0
2006-05-12 13:42:00,1.89658,1.89688,1.89658,1.89677,49399999.0
2006-05-12 13:43:00,1.89684,1.89691,1.89684,1.89691,31800000.0
2006-05-12 13:44:00,1.89697,1.89721,1.89693,1.89721,64800000.0
2006-05-12 13:45:00,1.8972,1.89725,1.8972,1.89723,55900000.0
2006-05-12 13:46:00,1.89707,1.89707,1.89684,1.89694,71100002.0
2006-05-12 13:47:00,1.89703,1.89709,1.89669,1.89679,60599999.0
2006-05-12 13:48:00,1.89679,1.89679,1.89651,1.8966,115300001.0
2006-05-12 13:49:00,1.89657,1.89702,1.8965,1.89702,131000000.0
2006-05-12 13:50:00,1.89714,1.89716,1.89667,1.89667,122899999.0
2006-05-12 13:51:00,1.89637,1.89637,1.89593,1.89594,74699999.0
2006-05-12 13:52:00,1.89573,1.89622,1.89571,1.89616,78300000.0
2006-05-12 13:53:00,1.89602,1.89637,1.89602,1.89637,74900000.0
2006-05-12 13:54:00,1.89629,1.89642,1.89612,1.8963,60199999.0
2006-05-12 13:55:00,1.89612,1.89612,1.89593,1.89603,73999999.0
2006-05-12 13:56:00,1.8961,1.89618,1.89568,1.89568,22700000.0
2006-05-12 13:57:00,1.89555,1.89555,1.89536,1.89544,33950000.0
2006-05-12 13:58:00,1.8956,1.89569,1.89532,1.89532,39300000.0
2006-05-12 13:59:00,1.8952,1.8952,1.89464,1.89464,44400000.0
2006-05-12 14:00:00,1.89467,1.89475,1.89445,1.89471,136099998.0
2006-05-12 14:01:00,1.895,1.89526,1.895,1.89513,72499999.0
2006-05-12 14:02:00,1.89519,1.89538,1.89509,1.89509,57100000.0
2006-05-12 14:03:00,1.89503,1.89523,1.89486,1.89503,66500001.0
2006-05-12 14:04:00,1.89498,1.8952,1.89497,1.8952,50499999.0
2006-05-12 14:05:00,1.89541,1.89601,1.89541,1.89601,34400000.0
2006-05-12 14:06:00,1.89597,1.89597,1.89559,1.89559,35100000.0
2006-05-12 14:07:00,1.89543,1.89559,1.89542,1.89546,72400000.0
2006-05-12 14:08:00,1.8954,1.8955,1.89528,1.89538,77300001.0
2006-05-12 14:09:00,1.89545,1.89552,1.89533,1.89533,68900001.0
2006-05-12 14:10:00,1.89534,1.89547,1.89529,1.89545,48500000.0
2006-05-12 14:11:00,1.89532,1.89581,1.8953,1.89581,93900002.0
2006-05-12 14:12:00,1.89583,1.89675,1.89583,1.89675,58500001.0
2006-05-12 14:13:00,1.89707,1.89752,1.89707,1.89742,123699998.0
2006-05-12 14:14:00,1.89731,1.89731,1.8966,1.8966,94800001.0
2006-05-12 14:15:00,1.89642,1.89642,1.89622,1.89638,57399999.0
2006-05-12 14:16:00,1.89649,1.8968,1.89649,1.89677,51099999.0
2006-05-12 14:17:00,1.8969,1.8969,1.89562,1.89562,79900002.0
2006-05-12 14:18:00,1.89575,1.89586,1.89534,1.89534,65000000.0
2006-05-12 14:19:00,1.89532,1.89532,1.89355,1.89355,72450001.0
2006-05-12 14:20:00,1.89322,1.89328,1.89292,1.89328,61400001.0
2006-05-12 14:21:00,1.8933,1.89334,1.89322,1.89322,23600000.0
2006-05-12 14:22:00,1.89292,1.89292,1.89221,1.89223,79299998.0
2006-05-12 14:23:00,1.89255,1.89326,1.89255,1.89325,51300000.0
2006-05-12 14:24:00,1.89317,1.89383,1.89317,1.89383,57699999.0
2006-05-12 14:25:00,1.89391,1.89401,1.89379,1.89379,37700000.0
2006-05-12 14:26:00,1.8937,1.8937,1.89332,1.89338,28300000.0
2006-05-12 14:27:00,1.89357,1.89368,1.89353,1.89367,91999998.0
2006-05-12 14:28:00,1.89363,1.89414,1.89363,1.89408,38500000.0
2006-05-12 14:29:00,1.89419,1.89458,1.89393,1.89458,32400000.0
2006-05-12 14:30:00,1.89351,1.89351,1.88761,1.88765,65099999.0
2006-05-12 14:31:00,1.88729,1.88876,1.88632,1.88876,60800000.0
2006-05-12 14:32:00,1.8893,1.89209,1.8893,1.89154,109699999.0
2006-05-12 14:33:00,1.89142,1.89149,1.88953,1.88977,71299999.0
2006-05-12 14:34:00,1.88995,1.89006,1.88959,1.88981,47600000.0
2006-05-12 14:35:00,1.88969,1.89011,1.88942,1.88952,34100000.0
2006-05-12 14:36:00,1.88913,1.88952,1.88894,1.88952,56700000.0
2006-05-12 14:37:00,1.88946,1.89014,1.88925,1.88978,100100000.0
2006-05-12 14:38:00,1.88972,1.88972,1.88815,1.88815,34100000.0
2006-05-12 14:39:00,1.88749,1.88826,1.88749,1.88817,89300001.0
2006-05-12 14:40:00,1.88815,1.88844,1.88815,1.8884,76000000.0
2006-05-12 14:41:00,1.88873,1.88907,1.88866,1.88886,59100000.0
2006-05-12 14:42:00,1.88893,1.88915,1.88887,1.88903,46700000.0
2006-05-12 14:43:00,1.88927,1.88973,1.88927,1.88973,34000000.0
2006-05-12 14:44:00,1.8897,1.89129,1.88965,1.89129,13600000.0
2006-05-12 14:45:00,1.89213,1.89285,1.89213,1.89268,134199995.0
2006-05-12 14:46:00,1.8935,1.89586,1.8935,1.89586,25800000.0
2006-05-12 14:47:00,1.89562,1.89562,1.8947,1.89523,94399999.0
2006-05-12 14:48:00,1.89503,1.89503,1.89397,1.89397,55300000.0
2006-05-12 14:49:00,1.89415,1.89439,1.89414,1.89432,42600000.0
2006-05-12 14:50:00,1.89445,1.89526,1.89432,1.89515,120900003.0
2006-05-12 14:51:00,1.89507,1.89686,1.89492,1.89686,72899999.0
2006-05-12 14:52:00,1.89761,1.89863,1.89761,1.89799,66800000.0
2006-05-12 14:53:00,1.89788,1.89788,1.89663,1.89675,100500001.0
2006-05-12 14:54:00,1.89668,1.89684,1.89615,1.89629,54800000.0
2006-05-12 14:55:00,1.89605,1.89668,1.89602,1.89668,68299999.0
2006-05-12 14:56:00,1.89673,1.89756,1.89673,1.89756,62999999.0
2006-05-12 14:57:00,1.89754,1.89833,1.89754,1.89792,62899999.0
2006-05-12 14:58:00,1.89766,1.89798,1.89736,1.89798,57600000.0
2006-05-12 14:59:00,1.8982,1.89844,1.89809,1.89809,87900001.0
2006-05-12 15:00:00,1.89772,1.89772,1.89654,1.89658,74999998.0
2006-05-12 15:01:00,1.89647,1.89659,1.89564,1.89574,65970000.0
2006-05-12 15:02:00,1.89593,1.89597,1.895,1.89501,54400000.0
2006-05-12 15:03:00,1.89515,1.89516,1.89276,1.89279,53500000.0
2006-05-12 15:04:00,1.89303,1.89419,1.89303,1.89412,50500000.0
2006-05-12 15:05:00,1.89412,1.89421,1.8926,1.8926,55199999.0
2006-05-12 15:06:00,1.89203,1.89305,1.89203,1.89305,49699998.0
2006-05-12 15:07:00,1.8932,1.89343,1.8932,1.89342,74300002.0
2006-05-12 15:08:00,1.89324,1.89344,1.8931,1.8931,75500001.0
2006-05-12 15:09:00,1.89303,1.89303,1.89191,1.89191,108700000.0
2006-05-12 15:10:00,1.89167,1.89167,1.89092,1.89141,99499999.0
2006-05-12 15:11:00,1.89161,1.89207,1.89158,1.89205,100400001.0
2006-05-12 15:12:00,1.8924,1.89244,1.89187,1.89194,45699999.0
2006-05-12 15:13:00,1.89181,1.89256,1.8915,1.89256,97699999.0
2006-05-12 15:14:00,1.89259,1.89259,1.89162,1.89162,56500000.0
2006-05-12 15:15:00,1.8918,1.89218,1.89126,1.89152,122599996.0
2006-05-12 15:16:00,1.89183,1.89211,1.89142,1.89211,38400000.0
2006-05-12 15:17:00,1.89269,1.8933,1.89269,1.89324,55900000.0
2006-05-12 15:18:00,1.89335,1.89335,1.8929,1.89333,77900000.0
2006-05-12 15:19:00,1.89381,1.89471,1.89356,1.89471,98100000.0
2006-05-12 15:20:00,1.89506,1.89553,1.89506,1.89553,91299998.0
2006-05-12 15:21:00,1.8956,1.89562,1.89472,1.89512,103399999.0
2006-05-12 15:22:00,1.895,1.89551,1.89495,1.89544,77600000.0
2006-05-12 15:23:00,1.89566,1.89641,1.89566,1.89585,91100001.0
2006-05-12 15:24:00,1.89568,1.89577,1.89539,1.89544,52099999.0
2006-05-12 15:25:00,1.89532,1.89533,1.89505,1.89505,74800000.0
2006-05-12 15:26:00,1.89505,1.89551,1.89505,1.89551,34000000.0
2006-05-12 15:27:00,1.8957,1.89571,1.89531,1.89538,83999998.0
2006-05-12 15:28:00,1.89554,1.89569,1.89521,1.89521,21900000.0
2006-05-12 15:29:00,1.89517,1.89566,1.89517,1.89565,128299999.0
2006-05-12 15:30:00,1.89567,1.89579,1.89549,1.89554,47300000.0
2006-05-12 15:31:00,1.89567,1.89567,1.89515,1.89515,47300000.0
2006-05-12 15:32:00,1.89493,1.89552,1.89493,1.89537,134700000.0
2006-05-12 15:33:00,1.8953,1.8953,1.89515,1.89515,7600000.0
2006-05-12 15:34:00,1.89506,1.89522,1.89499,1.89506,75400001.0
2006-05-12 15:35:00,1.89513,1.89516,1.89499,1.8951,63800000.0
2006-05-12 15:36:00,1.89491,1.89503,1.89487,1.89487,107400001.0
2006-05-12 15:37:00,1.89477,1.89477,1.8939,1.8939,61900000.0
2006-05-12 15:38:00,1.89403,1.8948,1.89403,1.8948,79300000.0
2006-05-12 15:39:00,1.89525,1.89644,1.89525,1.8964,42000000.0
2006-05-12 15:40:00,1.89665,1.89713,1.89662,1.89713,78700001.0
2006-05-12 15:41:00,1.89723,1.89743,1.89712,1.89737,97800000.0
2006-05-12 15:42:00,1.89727,1.89744,1.89669,1.89669,71800000.0
2006-05-12 15:43:00,1.89667,1.89686,1.89657,1.89686,48400000.0
2006-05-12 15:44:00,1.89688,1.89688,1.89603,1.89603,38200000.0
2006-05-12 15:45:00,1.89599,1.89668,1.89599,1.89668,49999999.0
2006-05-12 15:46:00,1.89661,1.89679,1.89638,1.89679,38700000.0
2006-05-12 15:47:00,1.89662,1.89706,1.89642,1.89649,81699999.0
2006-05-12 15:48:00,1.89617,1.89669,1.89598,1.89669,135500000.0
2006-05-12 15:49:00,1.89656,1.89695,1.89639,1.89646,116100000.0
2006-05-12 15:50:00,1.89627,1.89678,1.89627,1.89665,37100000.0
2006-05-12 15:51:00,1.89663,1.89731,1.89657,1.89731,30000000.0
2006-05-12 15:52:00,1.89755,1.89759,1.89734,1.89749,123300002.0
2006-05-12 15:53:00,1.89805,1.89926,1.89805,1.89874,61400000.0
2006-05-12 15:54:00,1.89827,1.89827,1.89758,1.89772,61900002.0
2006-05-12 15:55:00,1.89797,1.89804,1.89747,1.89753,61500000.0
2006-05-12 15:56:00,1.89733,1.89733,1.89679,1.89685,72700002.0
2006-05-12 15:57:00,1.89697,1.89703,1.89579,1.89579,42900000.0
2006-05-12 15:58:00,1.8951,1.89527,1.89459,1.895,63500000.0
2006-05-12 15:59:00,1.89448,1.89457,1.8939,1.8939,40200000.0
2006-05-12 16:00:00,1.89383,1.89476,1.89383,1.89476,56900000.0
2006-05-12 16:01:00,1.89508,1.8962,1.89488,1.89614,64800000.0
2006-05-12 16:02:00,1.89636,1.89661,1.89584,1.89661,122400001.0
2006-05-12 16:03:00,1.89665,1.89718,1.89661,1.8968,91699999.0
2006-05-12 16:04:00,1.89683,1.89696,1.89629,1.89635,67400000.0
2006-05-12 16:05:00,1.89623,1.8966,1.89611,1.89645,87100000.0
2006-05-12 16:06:00,1.89648,1.89655,1.89632,1.89634,79200002.0
2006-05-12 16:07:00,1.89634,1.89642,1.89617,1.89619,54300000.0
2006-05-12 16:08:00,1.89638,1.89665,1.89638,1.8965,40900000.0
2006-05-12 16:09:00,1.89618,1.89618,1.89602,1.89602,26600000.0
2006-05-12 16:10:00,1.89557,1.89557,1.89464,1.89468,63900001.0
2006-05-12 16:11:00,1.89465,1.89522,1.89461,1.89522,23000000.0
2006-05-12 16:12:00,1.89528,1.89536,1.89524,1.89536,104500001.0
2006-05-12 16:13:00,1.89535,1.89535,1.89483,1.89488,132899999.0
2006-05-12 16:14:00,1.89465,1.89472,1.8945,1.89451,63200002.0
2006-05-12 16:15:00,1.89436,1.89436,1.89334,1.89334,69300000.0
2006-05-12 16:16:00,1.89337,1.89406,1.89337,1.89405,49799999.0
2006-05-12 16:17:00,1.89407,1.89407,1.89345,1.89361,105199997.0
2006-05-12 16:18:00,1.89362,1.89366,1.89341,1.89352,93599999.0
2006-05-12 16:19:00,1.89401,1.89518,1.89401,1.89518,57599999.0
2006-05-12 16:20:00,1.8949,1.89508,1.89475,1.89499,96599999.0
2006-05-12 16:21:00,1.89504,1.89569,1.89503,1.89556,69900000.0
2006-05-12 16:22:00,1.89527,1.89536,1.89497,1.89502,48100000.0
2006-05-12 16:23:00,1.89479,1.89484,1.89401,1.89401,43100000.0
2006-05-12 16:24:00,1.89395,1.89409,1.89357,1.89374,59200001.0
2006-05-12 16:25:00,1.89353,1.89353,1.89299,1.89299,40400000.0
2006-05-12 16:26:00,1.89305,1.8931,1.89289,1.89303,50900000.0
2006-05-12 16:27:00,1.89275,1.89275,1.89221,1.89229,59300000.0
2006-05-12 16:28:00,1.89241,1.89246,1.89217,1.89217,65800000.0
2006-05-12 16:29:00,1.89221,1.89249,1.89216,1.89249,37600000.0
2006-05-12 16:30:00,1.89249,1.89265,1.89239,1.89239,64400002.0
2006-05-12 16:31:00,1.89262,1.89302,1.89256,1.89302,44100000.0
2006-05-12 16:32:00,1.89302,1.89302,1.89273,1.89273,78299999.0
2006-05-12 16:33:00,1.89242,1.8926,1.89212,1.89212,41600000.0
2006-05-12 16:34:00,1.89215,1.89216,1.8912,1.89125,102099998.0
2006-05-12 16:35:00,1.89118,1.89146,1.89105,1.89146,72500000.0
2006-05-12 16:36:00,1.8915,1.89156,1.88934,1.88934,70400000.0
2006-05-12 16:37:00,1.88916,1.88916,1.88865,1.88875,62899999.0
2006-05-12 16:38:00,1.88857,1.88917,1.88844,1.88917,84100001.0
2006-05-12 16:39:00,1.88898,1.88975,1.88898,1.88975,43100000.0
2006-05-12 16:40:00,1.88977,1.88985,1.88955,1.88983,128300000.0
2006-05-12 16:41:00,1.88972,1.89009,1.88938,1.88938,86799999.0
2006-05-12 16:42:00,1.88962,1.89022,1.88962,1.89015,92000000.0
2006-05-12 16:43:00,1.89005,1.89005,1.88987,1.89002,34200001.0
2006-05-12 16:44:00,1.89003,1.89056,1.88984,1.89056,44600000.0
2006-05-12 16:45:00,1.89076,1.8908,1.89034,1.89034,77100000.0
2006-05-12 16:46:00,1.89036,1.89036,1.89009,1.89011,83050000.0
2006-05-12 16:47:00,1.88995,1.88995,1.88916,1.88916,115600002.0
2006-05-12 16:48:00,1.8893,1.88953,1.88901,1.88901,36400000.0
2006-05-12 16:49:00,1.88875,1.88875,1.8886,1.8886,52899999.0
2006-05-12 16:50:00,1.88855,1.88885,1.88855,1.88885,57600000.0
2006-05-12 16:51:00,1.88894,1.8893,1.88894,1.8893,92700000.0
2006-05-12 16:52:00,1.88937,1.88937,1.889,1.88905,83799999.0
2006-05-12 16:53:00,1.88877,1.88877,1.88842,1.8887,86600000.0
2006-05-12 16:54:00,1.88861,1.88887,1.88855,1.88861,65400001.0
2006-05-12 16:55:00,1.88857,1.88857,1.8882,1.8882,41000000.0
2006-05-12 16:56:00,1.88808,1.88864,1.88799,1.88864,45700000.0
2006-05-12 16:57:00,1.88883,1.88962,1.88878,1.88962,117199999.0
2006-05-12 16:58:00,1.88965,1.88986,1.88953,1.88971,71099999.0
2006-05-12 16:59:00,1.88973,1.8902,1.8896,1.8902,119000004.0
2006-05-12 17:00:00,1.89018,1.89048,1.89004,1.89045,80800001.0
2006-05-12 17:01:00,1.89062,1.89062,1.89017,1.8902,49099999.0
2006-05-12 17:02:00,1.89032,1.89121,1.89032,1.89121,24000000.0
2006-05-12 17:03:00,1.89168,1.89219,1.89168,1.89215,47100000.0
2006-05-12 17:04:00,1.89224,1.89232,1.89207,1.89207,33100000.0
2006-05-12 17:05:00,1.89175,1.89195,1.89172,1.89195,13700000.0
2006-05-12 17:06:00,1.89212,1.89212,1.89172,1.89178,76900001.0
2006-05-12 17:07:00,1.89172,1.89181,1.89136,1.89136,79699998.0
2006-05-12 17:08:00,1.89124,1.89129,1.89114,1.89114,90099999.0
2006-05-12 17:09:00,1.89117,1.89117,1.89075,1.89075,41600000.0
2006-05-12 17:10:00,1.89067,1.89105,1.89067,1.89089,121699999.0
2006-05-12 17:11:00,1.89089,1.89112,1.89089,1.89112,84000000.0
2006-05-12 17:12:00,1.89118,1.89129,1.89113,1.89129,83400000.0
2006-05-12 17:13:00,1.89125,1.89131,1.89114,1.89126,103200001.0
2006-05-12 17:14:00,1.89136,1.89178,1.89136,1.89178,22300000.0
2006-05-12 17:15:00,1.89183,1.89225,1.89183,1.89225,89199999.0
2006-05-12 17:16:00,1.8924,1.89259,1.8924,1.89257,63200000.0
2006-05-12 17:17:00,1.89271,1.89327,1.89271,1.89287,92500000.0
2006-05-12 17:18:00,1.89258,1.89265,1.89227,1.89227,27000000.0
2006-05-12 17:19:00,1.89182,1.89182,1.89156,1.89179,46799999.0
2006-05-12 17:20:00,1.89181,1.8922,1.89181,1.89181,60300000.0
2006-05-12 17:21:00,1.8918,1.89182,1.89168,1.89175,71799999.0
2006-05-12 17:22:00,1.89178,1.89178,1.89139,1.89142,24500000.0
2006-05-12 17:23:00,1.89115,1.89116,1.89091,1.89091,37000000.0
2006-05-12 17:24:00,1.89064,1.89073,1.89043,1.89073,37600000.0
2006-05-12 17:25:00,1.89086,1.89097,1.89068,1.89078,101600004.0
2006-05-12 17:26:00,1.89069,1.89073,1.89047,1.89066,87399999.0
2006-05-12 17:27:00,1.89068,1.89068,1.89049,1.89055,79200002.0
2006-05-12 17:28:00,1.89032,1.89034,1.89012,1.89019,124700000.0
2006-05-12 17:29:00,1.89015,1.89015,1.89009,1.8901,51200000.0
2006-05-12 17:30:00,1.88997,1.89021,1.88987,1.89021,118399998.0
2006-05-12 17:31:00,1.89022,1.89022,1.88955,1.88955,44200000.0
2006-05-12 17:32:00,1.88919,1.88919,1.88876,1.88889,28400000.0
2006-05-12 17:33:00,1.88877,1.88882,1.88814,1.88814,95499999.0
2006-05-12 17:34:00,1.88837,1.8888,1.88837,1.88867,91900000.0
2006-05-12 17:35:00,1.88866,1.88897,1.88858,1.88895,63000000.0
2006-05-12 17:36:00,1.8889,1.8889,1.8887,1.8889,54900000.0
2006-05-12 17:37:00,1.88893,1.889,1.88844,1.88844,81399998.0
2006-05-12 17:38:00,1.88836,1.88836,1.88828,1.88828,47200000.0
2006-05-12 17:39:00,1.88834,1.88844,1.88818,1.88829,122899998.0
2006-05-12 17:40:00,1.88828,1.88885,1.88827,1.88885,45400000.0
2006-05-12 17:41:00,1.88917,1.8895,1.88917,1.88946,45400000.0
2006-05-12 17:42:00,1.8894,1.8894,1.88919,1.88935,42500000.0
2006-05-12 17:43:00,1.88943,1.88967,1.88943,1.88962,132699999.0
2006-05-12 17:44:00,1.88956,1.89016,1.88956,1.89012,35200000.0
2006-05-12 17:45:00,1.89021,1.89038,1.89004,1.89027,23100000.0
2006-05-12 17:46:00,1.89042,1.89072,1.89042,1.89072,51400001.0
2006-05-12 17:47:00,1.8905,1.89055,1.89039,1.89042,114600000.0
2006-05-12 17:48:00,1.8903,1.8903,1.89013,1.89016,44050000.0
2006-05-12 17:49:00,1.89025,1.89042,1.89025,1.89042,47800000.0
2006-05-12 17:50:00,1.89035,1.89049,1.89024,1.89024,59500001.0
2006-05-12 17:51:00,1.89027,1.89038,1.89019,1.89033,96800000.0
2006-05-12 17:52:00,1.89031,1.89031,1.89002,1.89002,55399999.0
2006-05-12 17:53:00,1.88983,1.88984,1.88978,1.88984,70300000.0
2006-05-12 17:54:00,1.88975,1.88975,1.88955,1.8896,43300001.0
2006-05-12 17:55:00,1.88956,1.88961,1.88954,1.88956,19500000.0
2006-05-12 17:56:00,1.8895,1.8896,1.88937,1.8896,78700001.0
2006-05-12 17:57:00,1.88955,1.88978,1.88948,1.8896,10800000.0
2006-05-12 17:58:00,1.88951,1.88958,1.88946,1.88956,54000000.0
2006-05-12 17:59:00,1.88977,1.89063,1.88977,1.89063,21800000.0
2006-05-12 18:00:00,1.89069,1.89069,1.88972,1.88972,30900000.0
2006-05-12 18:01:00,1.88963,1.88982,1.8896,1.88977,929599996.0
2006-05-12 18:02:00,1.88971,1.88971,1.88929,1.88937,1208600003.0
2006-05-12 18:03:00,1.88922,1.88922,1.88902,1.88914,1107600000.0
2006-05-12 18:04:00,1.88922,1.88922,1.88905,1.8891,857100004.0
2006-05-12 18:05:00,1.88902,1.8891,1.88876,1.8891,965500000.0
2006-05-12 18:06:00,1.88911,1.88917,1.88891,1.88896,904499995.0
2006-05-12 18:07:00,1.88897,1.88909,1.88891,1.88897,1252099999.0
2006-05-12 18:08:00,1.88902,1.88902,1.88882,1.88882,1275369994.0
2006-05-12 18:09:00,1.88882,1.88899,1.8887,1.8889,680000001.0
2006-05-12 18:10:00,1.88894,1.88908,1.88893,1.88895,794599995.0
2006-05-12 18:11:00,1.88901,1.8892,1.88893,1.8892,623699994.0
2006-05-12 18:12:00,1.88925,1.88934,1.88904,1.8893,824800003.0
2006-05-12 18:13:00,1.88932,1.88976,1.88932,1.88952,652599996.0
2006-05-12 18:14:00,1.88948,1.88949,1.88912,1.88915,628499999.0
2006-05-12 18:15:00,1.88915,1.88915,1.88897,1.88897,864699994.0
2006-05-12 18:16:00,1.889,1.88902,1.88885,1.8889,740399998.0
2006-05-12 18:17:00,1.88895,1.88916,1.88891,1.88907,383999998.0
2006-05-12 18:18:00,1.88915,1.88939,1.88915,1.88927,690100002.0
2006-05-12 18:19:00,1.88938,1.88968,1.88938,1.88961,501099998.0
2006-05-12 18:20:00,1.88965,1.88984,1.88965,1.88983,467499998.0
2006-05-12 18:21:00,1.88986,1.88996,1.8898,1.88992,904300001.0
2006-05-12 18:22:00,1.88986,1.88986,1.88957,1.88958,620299999.0
2006-05-12 18:23:00,1.88953,1.88962,1.88948,1.88949,716900000.0
2006-05-12 18:24:00,1.88954,1.88995,1.88954,1.88995,760419998.0
2006-05-12 18:25:00,1.88993,1.89019,1.88977,1.89009,817999998.0
2006-05-12 18:26:00,1.89006,1.89011,1.88952,1.88952,545499997.0
2006-05-12 18:27:00,1.88943,1.8897,1.8891,1.8891,672899996.0
2006-05-12 18:28:00,1.88905,1.88926,1.88883,1.88893,335399999.0
2006-05-12 18:29:00,1.88889,1.88894,1.88849,1.88849,552700002.0
2006-05-12 18:30:00,1.88846,1.88855,1.88833,1.88843,677399998.0
2006-05-12 18:31:00,1.88844,1.8885,1.88828,1.88835,539200001.0
2006-05-12 18:32:00,1.8884,1.88879,1.8884,1.88841,345799999.0
2006-05-12 18:33:00,1.88844,1.88864,1.88844,1.88858,730599997.0
2006-05-12 18:34:00,1.88865,1.88897,1.88865,1.88887,614849997.0
2006-05-12 18:35:00,1.88885,1.88902,1.88884,1.88895,497399994.0
2006-05-12 18:36:00,1.88895,1.88905,1.88895,1.88896,111449998.0
2006-05-12 18:37:00,1.88903,1.88934,1.88903,1.88926,157200002.0
2006-05-12 18:38:00,1.88935,1.88943,1.88925,1.88943,178399998.0
2006-05-12 18:39:00,1.88939,1.8897,1.88934,1.88963,247599995.0
2006-05-12 18:40:00,1.88963,1.88966,1.88943,1.88943,405899999.0
2006-05-12 18:41:00,1.88938,1.88944,1.88922,1.88922,313900004.0
2006-05-12 18:42:00,1.88923,1.88932,1.88908,1.88911,182699998.0
2006-05-12 18:43:00,1.8892,1.88925,1.88915,1.88915,92199999.0
2006-05-12 18:44:00,1.88912,1.88933,1.88912,1.88927,331799998.0
2006-05-12 18:45:00,1.88923,1.88923,1.88891,1.88891,230100003.0
2006-05-12 18:46:00,1.88883,1.8889,1.88879,1.8888,193999999.0
2006-05-12 18:47:00,1.88885,1.8891,1.88885,1.88905,179399998.0
2006-05-12 18:48:00,1.88902,1.88913,1.88884,1.88884,426699996.0
2006-05-12 18:49:00,1.88885,1.8892,1.88885,1.88906,145299999.0
2006-05-12 18:50:00,1.88917,1.88954,1.88917,1.88952,232999998.0
2006-05-12 18:51:00,1.88954,1.88959,1.88938,1.8894,413000004.0
2006-05-12 18:52:00,1.88927,1.88936,1.88915,1.88932,511699998.0
2006-05-12 18:53:00,1.88935,1.88988,1.88935,1.88954,395000002.0
2006-05-12 18:54:00,1.8896,1.88972,1.88953,1.88959,202300000.0
2006-05-12 18:55:00,1.88965,1.8897,1.8896,1.88965,608700000.0
2006-05-12 18:56:00,1.88965,1.88975,1.88963,1.88971,229600002.0
2006-05-12 18:57:00,1.88977,1.89066,1.88977,1.89066,487300000.0
2006-05-12 18:58:00,1.89081,1.89101,1.8907,1.89093,620799994.0
2006-05-12 18:59:00,1.89087,1.89087,1.89043,1.89043,436800003.0
2006-05-12 19:00:00,1.89045,1.8907,1.89045,1.8906,190500001.0
2006-05-12 19:01:00,1.89061,1.89061,1.89043,1.89043,81299999.0
2006-05-12 19:02:00,1.89045,1.89069,1.89045,1.89047,346399998.0
2006-05-12 19:03:00,1.8905,1.89061,1.89035,1.89061,695499999.0
2006-05-12 19:04:00,1.89075,1.8909,1.89059,1.89059,253899998.0
2006-05-12 19:05:00,1.89053,1.89053,1.89036,1.89045,133900000.0
2006-05-12 19:06:00,1.89045,1.89057,1.89029,1.89057,559900003.0
2006-05-12 19:07:00,1.89065,1.8909,1.89052,1.89083,295399998.0
2006-05-12 19:08:00,1.89078,1.89089,1.89068,1.89085,452300003.0
2006-05-12 19:09:00,1.89085,1.89085,1.89075,1.89085,179699999.0
2006-05-12 19:10:00,1.89084,1.89094,1.89081,1.89087,387299998.0
2006-05-12 19:11:00,1.89089,1.89096,1.89081,1.89081,99299999.0
2006-05-12 19:12:00,1.89081,1.89095,1.89081,1.89082,240099998.0
2006-05-12 19:13:00,1.89087,1.89103,1.89083,1.89103,422900001.0
2006-05-12 19:14:00,1.89098,1.89102,1.89091,1.89093,276250002.0
2006-05-12 19:15:00,1.89088,1.89088,1.89073,1.89073,349849999.0
2006-05-12 19:16:00,1.89073,1.89095,1.89073,1.89095,131699999.0
2006-05-12 19:17:00,1.89103,1.89106,1.89099,1.891,218800000.0
2006-05-12 19:18:00,1.89102,1.89112,1.89094,1.89097,206100002.0
2006-05-12 19:19:00,1.89097,1.89103,1.8909,1.89103,447799996.0
2006-05-12 19:20:00,1.89099,1.89104,1.89089,1.89091,390100001.0
2006-05-12 19:21:00,1.89086,1.89089,1.89076,1.89088,332700002.0
2006-05-12 19:22:00,1.89087,1.89087,1.89066,1.89085,277399996.0
2006-05-12 19:23:00,1.89086,1.89094,1.89076,1.89088,381000005.0
2006-05-12 19:24:00,1.89083,1.89083,1.89072,1.89072,144299999.0
2006-05-12 19:25:00,1.89073,1.89082,1.89063,1.89082,71399999.0
2006-05-12 19:26:00,1.89087,1.89088,1.89074,1.89078,332570001.0
2006-05-12 19:27:00,1.89083,1.89085,1.89062,1.89062,678300000.0
2006-05-12 19:28:00,1.89063,1.89075,1.89059,1.89065,320500001.0
2006-05-12 19:29:00,1.8906,1.89076,1.89045,1.89045,303349997.0
2006-05-12 19:30:00,1.89041,1.89051,1.89036,1.89045,410500000.0
2006-05-12 19:31:00,1.89045,1.89052,1.89028,1.89038,200200000.0
2006-05-12 19:32:00,1.89037,1.89055,1.89037,1.89046,338899999.0
2006-05-12 19:33:00,1.89052,1.89068,1.89052,1.89068,165500001.0
2006-05-12 19:34:00,1.8907,1.8907,1.8906,1.89065,111200000.0
2006-05-12 19:35:00,1.89065,1.89074,1.89059,1.89073,316200003.0
2006-05-12 19:36:00,1.89073,1.89077,1.89063,1.89066,298300000.0
2006-05-12 19:37:00,1.8906,1.8907,1.89057,1.89065,257599997.0
2006-05-12 19:38:00,1.89065,1.8907,1.89065,1.89065,91699998.0
2006-05-12 19:39:00,1.89065,1.89071,1.89061,1.89071,192199999.0
2006-05-12 19:40:00,1.89069,1.89071,1.89059,1.89061,308500000.0
2006-05-12 19:41:00,1.89064,1.89077,1.89062,1.89069,328700000.0
2006-05-12 19:42:00,1.89069,1.89071,1.89057,1.89057,215570001.0
2006-05-12 19:43:00,1.89055,1.89061,1.89043,1.89043,202399997.0
2006-05-12 19:44:00,1.89039,1.8905,1.89035,1.8904,417599998.0
2006-05-12 19:45:00,1.89042,1.89067,1.8904,1.89067,142699997.0
2006-05-12 19:46:00,1.89071,1.89071,1.89061,1.89063,313899995.0
2006-05-12 19:47:00,1.89066,1.89067,1.8906,1.89067,55000000.0
2006-05-12 19:48:00,1.89065,1.89071,1.89052,1.89057,249300002.0
2006-05-12 19:49:00,1.89057,1.89073,1.89057,1.89073,284050000.0
2006-05-12 19:50:00,1.89075,1.89075,1.89067,1.8907,255400001.0
2006-05-12 19:51:00,1.8907,1.89075,1.89065,1.89075,281500000.0
2006-05-12 19:52:00,1.89078,1.89082,1.89072,1.89072,132800001.0
2006-05-12 19:53:00,1.89075,1.89076,1.89068,1.89068,54100000.0
2006-05-12 19:54:00,1.8907,1.89076,1.89063,1.89063,255999999.0
2006-05-12 19:55:00,1.89055,1.8906,1.89055,1.8906,161799997.0
2006-05-12 19:56:00,1.8906,1.89062,1.89052,1.89058,250399999.0
2006-05-12 19:57:00,1.89056,1.89082,1.89056,1.89067,268199998.0
2006-05-12 19:58:00,1.89073,1.89092,1.89073,1.89088,395700005.0
2006-05-12 19:59:00,1.89086,1.89093,1.89077,1.89077,330299998.0
2006-05-12 20:00:00,1.89071,1.89087,1.89065,1.89085,215900000.0
2006-05-12 20:01:00,1.89091,1.89151,1.89091,1.89151,165499998.0
2006-05-12 20:02:00,1.89154,1.89165,1.89141,1.89165,117699999.0
2006-05-12 20:03:00,1.8916,1.89169,1.89157,1.89166,85900000.0
2006-05-12 20:04:00,1.89163,1.89163,1.8913,1.8913,233200000.0
2006-05-12 20:05:00,1.89119,1.89135,1.89119,1.89135,215299997.0
2006-05-12 20:06:00,1.89139,1.89151,1.89134,1.89134,224699999.0
2006-05-12 20:07:00,1.89132,1.8914,1.89129,1.89138,127299996.0
2006-05-12 20:08:00,1.89147,1.89157,1.89146,1.89151,338800001.0
2006-05-12 20:09:00,1.89142,1.89151,1.89141,1.89145,121400000.0
2006-05-12 20:10:00,1.89146,1.89157,1.89145,1.89147,90500000.0
2006-05-12 20:11:00,1.89157,1.89173,1.89157,1.89173,56100000.0
2006-05-12 20:12:00,1.89173,1.89189,1.89173,1.89188,398100003.0
2006-05-12 20:13:00,1.89186,1.89196,1.89184,1.89184,213899995.0
2006-05-12 20:14:00,1.89206,1.89261,1.89206,1.89253,143199999.0
2006-05-12 20:15:00,1.8926,1.89335,1.8926,1.89272,546900002.0
2006-05-12 20:16:00,1.89267,1.89287,1.89251,1.89273,99099999.0
2006-05-12 20:17:00,1.89271,1.89275,1.89265,1.8927,67100000.0
2006-05-12 20:18:00,1.89268,1.8928,1.8926,1.89261,68100000.0
2006-05-12 20:19:00,1.89268,1.8929,1.89268,1.89275,153499998.0
2006-05-12 20:20:00,1.89267,1.89269,1.89257,1.89257,341099994.0
2006-05-12 20:21:00,1.89258,1.89268,1.89257,1.8926,114200000.0
2006-05-12 20:22:00,1.89251,1.89251,1.89192,1.89211,133800001.0
2006-05-12 20:23:00,1.89212,1.8924,1.89211,1.89233,354199998.0
2006-05-12 20:24:00,1.89237,1.89255,1.89237,1.89254,98100000.0
2006-05-12 20:25:00,1.89259,1.89265,1.89251,1.89256,324099999.0
2006-05-12 20:26:00,1.89249,1.89259,1.89245,1.89246,460499999.0
2006-05-12 20:27:00,1.8925,1.89251,1.89235,1.89245,296300001.0
2006-05-12 20:28:00,1.8924,1.8926,1.89239,1.89245,245299999.0
2006-05-12 20:29:00,1.8925,1.89267,1.89246,1.8926,203599998.0
2006-05-12 20:30:00,1.89259,1.89269,1.89254,1.89262,861499997.0
2006-05-12 20:31:00,1.89258,1.89258,1.89237,1.89237,468499996.0
2006-05-12 20:32:00,1.89238,1.89252,1.89234,1.89235,795599999.0
2006-05-12 20:33:00,1.89235,1.89247,1.89229,1.89237,316599998.0
2006-05-12 20:34:00,1.89244,1.89285,1.89236,1.89285,158599997.0
2006-05-12 20:35:00,1.89293,1.89308,1.89293,1.89293,64300000.0
2006-05-12 20:36:00,1.89292,1.89303,1.8929,1.89303,186899997.0
2006-05-12 20:37:00,1.89297,1.89299,1.89282,1.89282,160700000.0
2006-05-12 20:38:00,1.89281,1.893,1.89275,1.89298,287700002.0
2006-05-12 20:39:00,1.89317,1.89335,1.89317,1.8933,211000001.0
2006-05-12 20:40:00,1.8933,1.89391,1.8933,1.89378,213999999.0
2006-05-12 20:41:00,1.89373,1.89379,1.89366,1.89367,278599997.0
2006-05-12 20:42:00,1.89354,1.89354,1.89331,1.89339,31900000.0
2006-05-12 20:43:00,1.89344,1.89344,1.89329,1.89338,282600000.0
2006-05-12 20:44:00,1.89341,1.8935,1.89341,1.89345,480099997.0
2006-05-12 20:45:00,1.89344,1.89344,1.89331,1.89343,128400000.0
2006-05-12 20:46:00,1.89337,1.89337,1.89289,1.89289,150700001.0
2006-05-12 20:47:00,1.8928,1.8929,1.89277,1.8928,366000001.0
2006-05-12 20:48:00,1.89274,1.89278,1.89266,1.89268,178550001.0
2006-05-12 20:49:00,1.89272,1.8928,1.89248,1.8928,45700000.0
2006-05-12 20:50:00,1.89281,1.89281,1.89272,1.89277,350100002.0
2006-05-12 20:51:00,1.89273,1.89273,1.89257,1.89261,332999999.0
2006-05-12 20:52:00,1.89254,1.89266,1.89252,1.89254,264900004.0
2006-05-12 20:53:00,1.89244,1.89253,1.8924,1.89246,602099998.0
2006-05-12 20:54:00,1.8925,1.8926,1.89248,1.89248,451399997.0
2006-05-12 20:55:00,1.8925,1.89257,1.89247,1.8925,316200003.0
2006-05-12 20:56:00,1.89249,1.89255,1.89244,1.89246,371500000.0
2006-05-12 20:57:00,1.89249,1.89255,1.89243,1.89245,545699999.0
2006-05-12 20:58:00,1.89245,1.89245,1.89225,1.89232,331999999.0
2006-05-12 20:59:00,1.89222,1.89222,1.89204,1.89205,615899996.0
2006-05-12 21:00:00,1.89218,1.89237,1.89215,1.89237,412799999.0
2006-05-12 21:01:00,1.89238,1.89275,1.89238,1.89266,459299998.0
2006-05-12 21:02:00,1.8927,1.89275,1.89265,1.89275,185700001.0
2006-05-12 21:03:00,1.8927,1.8928,1.89267,1.89272,146400002.0
2006-05-12 21:04:00,1.8927,1.89279,1.89267,1.89279,178599999.0
2006-05-12 21:05:00,1.89277,1.89282,1.89258,1.89264,222499998.0
2006-05-12 21:06:00,1.89259,1.89272,1.89259,1.89262,125700000.0
2006-05-12 21:07:00,1.8926,1.89268,1.89255,1.89268,84700000.0
2006-05-12 21:08:00,1.89267,1.8927,1.89267,1.89268,81800001.0
2006-05-12 21:09:00,1.89259,1.89264,1.8925,1.8925,80999999.0
2006-05-12 21:10:00,1.89259,1.89259,1.8925,1.89255,97300000.0
2006-05-12 21:11:00,1.89249,1.8926,1.89249,1.89252,144700001.0
2006-05-12 21:12:00,1.8925,1.89256,1.89248,1.89255,113600001.0
2006-05-12 21:13:00,1.8925,1.89256,1.8924,1.8924,198199999.0
2006-05-12 21:14:00,1.8924,1.89247,1.89232,1.89247,353000001.0
2006-05-12 21:15:00,1.89258,1.89259,1.89248,1.89255,285400000.0
2006-05-12 21:16:00,1.89252,1.8926,1.89248,1.89253,68499999.0
2006-05-12 21:17:00,1.89254,1.89278,1.89254,1.89278,155300001.0
2006-05-12 21:18:00,1.89278,1.89278,1.89244,1.89244,74300001.0
2006-05-12 21:19:00,1.89245,1.89264,1.89239,1.89257,77699999.0
2006-05-12 21:20:00,1.89255,1.89255,1.89245,1.89252,350300003.0
2006-05-12 21:21:00,1.89252,1.89255,1.8925,1.89255,114699999.0
2006-05-12 21:22:00,1.8925,1.89255,1.8925,1.8925,182199997.0
2006-05-12 21:23:00,1.89255,1.89255,1.89255,1.89255,300000.0
2006-05-12 21:24:00,1.89253,1.89259,1.89251,1.89258,215500000.0
2006-05-12 21:25:00,1.89265,1.89282,1.89252,1.89252,140200001.0
2006-05-12 21:26:00,1.89249,1.89268,1.89246,1.89268,50999999.0
2006-05-12 21:27:00,1.89273,1.89298,1.89273,1.89298,145799996.0
2006-05-12 21:28:00,1.893,1.89316,1.89288,1.89298,352100001.0
2006-05-12 21:29:00,1.89289,1.89289,1.89261,1.8927,57999999.0
2006-05-12 21:30:00,1.89282,1.89288,1.89282,1.89288,37400000.0
2006-05-12 21:31:00,1.89297,1.89303,1.89295,1.89303,51500000.0
2006-05-12 21:32:00,1.893,1.89317,1.89265,1.89317,290299997.0
2006-05-12 21:33:00,1.89323,1.89323,1.89313,1.89322,234900000.0
2006-05-12 21:34:00,1.89325,1.89325,1.89315,1.89315,256099999.0
2006-05-12 21:35:00,1.8932,1.8932,1.89315,1.89315,32599999.0
2006-05-12 21:36:00,1.89318,1.89334,1.89318,1.89328,126999999.0
2006-05-12 21:37:00,1.89327,1.89337,1.89327,1.89335,206899999.0
2006-05-12 21:38:00,1.89333,1.89334,1.89322,1.89322,146600001.0
2006-05-12 21:39:00,1.89328,1.89328,1.89325,1.89325,52700001.0
2006-05-12 21:40:00,1.89325,1.89334,1.89322,1.89322,114499999.0
2006-05-12 21:41:00,1.89321,1.8933,1.89315,1.89315,130900001.0
2006-05-12 21:42:00,1.89317,1.89347,1.89317,1.89329,126300000.0
2006-05-12 21:43:00,1.89326,1.89342,1.89324,1.89342,38300000.0
2006-05-12 21:44:00,1.89344,1.89345,1.89341,1.89343,99200000.0
2006-05-12 21:45:00,1.89344,1.89372,1.89344,1.89372,82700000.0
2006-05-12 21:46:00,1.89379,1.89421,1.89379,1.89421,121400000.0
2006-05-12 21:47:00,1.89402,1.89411,1.89377,1.89377,160450000.0
2006-05-12 21:48:00,1.8937,1.89379,1.89367,1.89378,113699999.0
2006-05-12 21:49:00,1.89375,1.89386,1.89373,1.89386,48599999.0
2006-05-12 21:50:00,1.8938,1.894,1.89376,1.894,38300000.0
2006-05-12 21:51:00,1.89407,1.89415,1.89407,1.89415,129500002.0
2006-05-12 21:52:00,1.89416,1.89416,1.89403,1.89413,68100000.0
2006-05-12 21:53:00,1.89413,1.89413,1.89404,1.89405,42400000.0
2006-05-12 21:54:00,1.89412,1.89422,1.89405,1.89405,114300001.0
2006-05-12 21:55:00,1.89409,1.89434,1.89409,1.8942,145500000.0
2006-05-12 21:56:00,1.89439,1.89547,1.89439,1.8953,39700000.0
2006-05-12 21:57:00,1.89535,1.89545,1.895,1.895,104200002.0
2006-05-12 21:58:00,1.8949,1.89491,1.89476,1.89487,71599999.0
2006-05-12 21:59:00,1.89486,1.89486,1.89448,1.89448,367499999.0
2006-05-12 22:00:00,1.8945,1.89466,1.89449,1.89454,212300000.0
2006-05-12 22:01:00,1.89455,1.89455,1.89447,1.89448,81200000.0
2006-05-12 22:02:00,1.8945,1.89455,1.89445,1.89455,153600002.0
2006-05-12 22:03:00,1.89447,1.89447,1.8944,1.89445,49500000.0
2006-05-12 22:04:00,1.89441,1.89448,1.89437,1.89437,298900002.0
2006-05-12 22:05:00,1.89436,1.89439,1.89432,1.89439,160900002.0
2006-05-12 22:06:00,1.89439,1.89444,1.89437,1.89439,20100000.0
2006-05-12 22:07:00,1.89435,1.89435,1.89411,1.89434,45800001.0
2006-05-12 22:08:00,1.89425,1.89431,1.89418,1.89418,39300000.0
2006-05-12 22:09:00,1.89427,1.89433,1.89427,1.89433,11400000.0
2006-05-12 22:10:00,1.89433,1.89433,1.89423,1.89423,21300000.0
2006-05-12 22:11:00,1.89433,1.89434,1.89425,1.89425,39800000.0
2006-05-12 22:12:00,1.89422,1.8943,1.8942,1.89428,129599999.0
2006-05-12 22:13:00,1.8943,1.89433,1.8943,1.8943,85700000.0
2006-05-12 22:14:00,1.89427,1.89427,1.89397,1.89397,72899999.0
2006-05-12 22:15:00,1.8939,1.8939,1.89361,1.89376,214899999.0
2006-05-12 22:16:00,1.89382,1.89393,1.89373,1.89393,310499999.0
2006-05-12 22:17:00,1.89395,1.89403,1.89386,1.89403,41200000.0
2006-05-12 22:18:00,1.894,1.894,1.89361,1.89362,70800000.0
2006-05-12 22:19:00,1.89366,1.89379,1.89357,1.89357,80600001.0
2006-05-12 22:20:00,1.8936,1.89394,1.8936,1.89377,160099999.0
2006-05-12 22:21:00,1.89382,1.89388,1.89379,1.8938,109600001.0
2006-05-12 22:22:00,1.89382,1.89391,1.89382,1.89384,120100000.0
2006-05-12 22:23:00,1.89385,1.89395,1.89378,1.89378,149299999.0
2006-05-12 22:24:00,1.8938,1.8939,1.89378,1.89385,109699997.0
2006-05-12 22:25:00,1.89388,1.8939,1.89385,1.89388,91500001.0
2006-05-12 22:26:00,1.89394,1.89399,1.89392,1.89392,48700001.0
2006-05-12 22:27:00,1.8938,1.89385,1.89372,1.8938,92000001.0
2006-05-12 22:28:00,1.89385,1.89385,1.89375,1.8938,35400000.0
2006-05-12 22:29:00,1.89378,1.89382,1.89362,1.89371,315800001.0
2006-05-12 22:30:00,1.89377,1.8938,1.89375,1.89375,68100000.0
2006-05-12 22:31:00,1.89376,1.8938,1.89376,1.89376,79600001.0
2006-05-12 22:32:00,1.89375,1.89384,1.89375,1.89382,167450001.0
2006-05-12 22:33:00,1.89384,1.89389,1.89379,1.89384,170200001.0
2006-05-12 22:34:00,1.89391,1.89424,1.89385,1.89385,142200001.0
2006-05-12 22:35:00,1.89385,1.89396,1.89385,1.89389,7000000.0
2006-05-12 22:36:00,1.89387,1.89392,1.89384,1.89384,70400000.0
2006-05-12 22:37:00,1.89396,1.89405,1.89396,1.894,95200000.0
2006-05-12 22:38:00,1.89393,1.894,1.89391,1.89393,45799999.0
2006-05-12 22:39:00,1.8939,1.8939,1.8939,1.8939,68200000.0
2006-05-12 22:40:00,1.89392,1.89398,1.89392,1.89398,63700001.0
2006-05-12 22:41:00,1.89399,1.89399,1.89385,1.89399,128300001.0
2006-05-12 22:42:00,1.89396,1.89396,1.89381,1.89389,73800000.0
2006-05-12 22:43:00,1.89375,1.89375,1.89365,1.89367,81899999.0
2006-05-12 22:44:00,1.8937,1.89383,1.8937,1.89381,165750001.0
2006-05-12 22:45:00,1.89381,1.89381,1.89365,1.89375,95400000.0
2006-05-12 22:46:00,1.89375,1.8938,1.89375,1.89375,64000000.0
2006-05-12 22:47:00,1.89372,1.89374,1.89362,1.89374,39200000.0
2006-05-12 22:48:00,1.8938,1.89385,1.89372,1.89372,30900000.0
2006-05-12 22:49:00,1.89372,1.89377,1.89371,1.89377,68899998.0
2006-05-12 22:50:00,1.8938,1.8939,1.89377,1.89382,44500000.0
2006-05-12 22:51:00,1.89372,1.89373,1.89372,1.89373,17400000.0
2006-05-12 22:52:00,1.89382,1.89382,1.89382,1.89382,57000001.0
2006-05-12 22:53:00,1.89387,1.89397,1.89369,1.89397,23400000.0
2006-05-12 22:54:00,1.89405,1.89408,1.89397,1.89397,41200000.0
2006-05-12 22:55:00,1.89407,1.89441,1.89407,1.89425,46400000.0
2006-05-12 22:56:00,1.89415,1.89415,1.8941,1.8941,59300000.0
2006-05-12 22:57:00,1.8941,1.8941,1.8941,1.8941,11900000.0
2006-05-12 22:58:00,1.89412,1.89427,1.89412,1.89427,59299999.0
2006-05-12 22:59:00,1.8943,1.8943,1.8942,1.89425,91200000.0
2006-05-15 00:00:00,1.8964,1.8965,1.8963,1.8965,24800000.0
2006-05-15 00:01:00,1.8966,1.8966,1.8965,1.8965,24800000.0
2006-05-15 00:04:00,1.8968,1.8973,1.8965,1.8972,24800000.0
2006-05-15 00:05:00,1.897,1.897,1.8969,1.897,24800000.0
2006-05-15 00:06:00,1.8971,1.8971,1.897,1.897,24800000.0
2006-05-15 00:07:00,1.8972,1.8974,1.8972,1.8972,24800000.0
2006-05-15 00:08:00,1.8973,1.8973,1.8972,1.8973,24800000.0
2006-05-15 00:09:00,1.8974,1.8977,1.8974,1.8976,24800000.0
2006-05-15 00:10:00,1.8977,1.8977,1.8977,1.8977,24800000.0
2006-05-15 00:11:00,1.8981,1.8982,1.898,1.8982,24800000.0
2006-05-15 00:12:00,1.8981,1.8982,1.898,1.898,24800000.0
2006-05-15 00:13:00,1.8981,1.8981,1.8981,1.8981,24800000.0
2006-05-15 00:14:00,1.8982,1.8983,1.8982,1.8983,24800000.0
2006-05-15 00:15:00,1.8982,1.8984,1.8982,1.8984,24800000.0
2006-05-15 00:16:00,1.8985,1.8985,1.8984,1.8984,24800000.0
2006-05-15 00:17:00,1.8985,1.8985,1.8985,1.8985,24800000.0
2006-05-15 00:19:00,1.8986,1.8987,1.8986,1.8986,24800000.0
2006-05-15 00:20:00,1.8987,1.8987,1.8986,1.8987,24800000.0
2006-05-15 00:21:00,1.8986,1.8987,1.8986,1.8987,24800000.0
2006-05-15 00:22:00,1.8986,1.8988,1.8986,1.8988,24800000.0
2006-05-15 00:23:00,1.8987,1.8988,1.8986,1.8986,24800000.0
2006-05-15 00:24:00,1.8987,1.8987,1.8986,1.8986,24800000.0
2006-05-15 00:25:00,1.8985,1.8987,1.8985,1.8986,24800000.0
2006-05-15 00:28:00,1.8987,1.8987,1.8986,1.8986,24800000.0
2006-05-15 00:29:00,1.8987,1.8987,1.8987,1.8987,24800000.0
2006-05-15 00:30:00,1.8986,1.8987,1.8986,1.8987,24800000.0
2006-05-15 00:31:00,1.8988,1.8988,1.8987,1.8987,24800000.0
2006-05-15 00:32:00,1.8988,1.8989,1.8988,1.8988,24800000.0
2006-05-15 00:33:00,1.899,1.899,1.8986,1.8986,24800000.0
2006-05-15 00:34:00,1.8987,1.8988,1.8987,1.8987,24800000.0
2006-05-15 00:35:00,1.8986,1.8986,1.8986,1.8986,24800000.0
2006-05-15 00:36:00,1.8988,1.8988,1.8987,1.8988,24800000.0
2006-05-15 00:37:00,1.8987,1.8988,1.8987,1.8987,24800000.0
2006-05-15 00:38:00,1.8986,1.8986,1.8985,1.8985,24800000.0
2006-05-15 00:39:00,1.8986,1.8987,1.8986,1.8987,24800000.0
2006-05-15 00:41:00,1.8988,1.8988,1.8986,1.8986,24800000.0
2006-05-15 00:42:00,1.8987,1.8987,1.8986,1.8986,24800000.0
2006-05-15 00:43:00,1.8988,1.8988,1.8987,1.8987,24800000.0
2006-05-15 00:44:00,1.8988,1.8988,1.8987,1.8987,24800000.0
2006-05-15 00:45:00,1.8988,1.8988,1.8987,1.8988,24800000.0
2006-05-15 00:46:00,1.8987,1.8988,1.8987,1.8987,24800000.0
2006-05-15 00:47:00,1.8989,1.8989,1.8987,1.8988,24800000.0
2006-05-15 00:48:00,1.8987,1.8988,1.8987,1.8987,24800000.0
2006-05-15 00:49:00,1.8988,1.8991,1.8988,1.8991,24800000.0
2006-05-15 00:50:00,1.8989,1.8989,1.8989,1.8989,24800000.0
2006-05-15 00:51:00,1.8988,1.899,1.8988,1.899,24800000.0
2006-05-15 00:52:00,1.8991,1.8992,1.8989,1.899,24800000.0
2006-05-15 00:53:00,1.8992,1.8994,1.8992,1.8992,24800000.0
2006-05-15 00:54:00,1.8993,1.8993,1.8992,1.8993,24800000.0
2006-05-15 00:55:00,1.8992,1.8993,1.8992,1.8993,24800000.0
2006-05-15 00:56:00,1.8994,1.8994,1.8993,1.8993,24800000.0
2006-05-15 00:57:00,1.8994,1.8994,1.8994,1.8994,24800000.0
2006-05-15 00:58:00,1.8995,1.8995,1.8995,1.8995,24800000.0
2006-05-15 00:59:00,1.8994,1.8994,1.8993,1.8993,24800000.0
2006-05-15 01:00:00,1.8994,1.8995,1.8994,1.8995,24800000.0
2006-05-15 01:01:00,1.8994,1.8994,1.8994,1.8994,24800000.0
2006-05-15 01:02:00,1.8993,1.8993,1.8993,1.8993,24800000.0
2006-05-15 01:03:00,1.8992,1.8994,1.8992,1.8993,24800000.0
2006-05-15 01:04:00,1.8992,1.8993,1.8992,1.8992,24800000.0
2006-05-15 01:05:00,1.8993,1.8993,1.8992,1.8993,24800000.0
2006-05-15 01:06:00,1.8992,1.8992,1.8991,1.8992,24800000.0
2006-05-15 01:07:00,1.8991,1.8992,1.8991,1.8991,24800000.0
2006-05-15 01:08:00,1.8992,1.8992,1.8991,1.8992,24800000.0
2006-05-15 01:09:00,1.8991,1.8993,1.899,1.8992,24800000.0
2006-05-15 01:11:00,1.8993,1.8993,1.8993,1.8993,24800000.0
2006-05-15 01:12:00,1.8992,1.8993,1.8991,1.8992,24800000.0
2006-05-15 01:13:00,1.8991,1.8991,1.8991,1.8991,24800000.0
2006-05-15 01:14:00,1.899,1.899,1.8989,1.899,24800000.0
2006-05-15 01:15:00,1.8988,1.8989,1.8988,1.8988,24800000.0
2006-05-15 01:16:00,1.8989,1.899,1.8989,1.899,24800000.0
2006-05-15 01:17:00,1.8988,1.8988,1.8988,1.8988,24800000.0
2006-05-15 01:18:00,1.8989,1.8989,1.8988,1.8988,24800000.0
2006-05-15 01:19:00,1.8989,1.8989,1.8986,1.8986,24800000.0
2006-05-15 01:20:00,1.8985,1.8985,1.8984,1.8985,24800000.0
2006-05-15 01:21:00,1.8984,1.8985,1.8984,1.8984,24800000.0
2006-05-15 01:22:00,1.8985,1.8986,1.8984,1.8986,24800000.0
2006-05-15 01:23:00,1.8985,1.8986,1.8984,1.8985,24800000.0
2006-05-15 01:24:00,1.8984,1.8985,1.8984,1.8985,24800000.0
2006-05-15 01:25:00,1.8986,1.8986,1.8981,1.8982,24800000.0
2006-05-15 01:26:00,1.8983,1.8984,1.8982,1.8984,24800000.0
2006-05-15 01:27:00,1.8985,1.8985,1.8984,1.8985,24800000.0
2006-05-15 01:28:00,1.8986,1.8988,1.8985,1.8987,24800000.0
2006-05-15 01:29:00,1.8986,1.8989,1.8986,1.8988,24800000.0
2006-05-15 01:30:00,1.8989,1.8991,1.8988,1.899,24800000.0
2006-05-15 01:31:00,1.8989,1.8992,1.8989,1.899,24800000.0
2006-05-15 01:32:00,1.8989,1.8991,1.8987,1.8989,24800000.0
2006-05-15 01:33:00,1.899,1.899,1.8987,1.8987,24800000.0
2006-05-15 01:34:00,1.8991,1.8991,1.8988,1.8988,24800000.0
2006-05-15 01:35:00,1.8989,1.899,1.8988,1.8988,24800000.0
2006-05-15 01:36:00,1.8989,1.8989,1.8988,1.8989,24800000.0
2006-05-15 01:37:00,1.899,1.8992,1.8988,1.8988,24800000.0
2006-05-15 01:38:00,1.8987,1.8988,1.8986,1.8987,24800000.0
2006-05-15 01:39:00,1.8986,1.8988,1.8986,1.8988,24800000.0
2006-05-15 01:40:00,1.8987,1.8988,1.8987,1.8988,24800000.0
2006-05-15 01:41:00,1.8987,1.8988,1.8986,1.8988,24800000.0
2006-05-15 01:42:00,1.8987,1.8987,1.8987,1.8987,24800000.0
2006-05-15 01:44:00,1.8988,1.8988,1.8987,1.8987,24800000.0
2006-05-15 01:45:00,1.8988,1.8988,1.8988,1.8988,24800000.0
2006-05-15 01:46:00,1.8991,1.8992,1.899,1.8992,24800000.0
2006-05-15 01:47:00,1.8991,1.8991,1.899,1.899,24800000.0
2006-05-15 01:48:00,1.8991,1.8992,1.8991,1.8992,24800000.0
2006-05-15 01:49:00,1.8991,1.8991,1.8991,1.8991,24800000.0
2006-05-15 01:50:00,1.8992,1.8992,1.8992,1.8992,24800000.0
2006-05-15 01:51:00,1.8991,1.8992,1.899,1.899,24800000.0
2006-05-15 01:52:00,1.8989,1.8992,1.8989,1.8992,24800000.0
2006-05-15 01:53:00,1.8991,1.8991,1.8989,1.8989,24800000.0
2006-05-15 01:54:00,1.8988,1.899,1.8988,1.8989,24800000.0
2006-05-15 01:55:00,1.899,1.899,1.8987,1.8989,24800000.0
2006-05-15 01:56:00,1.8988,1.8989,1.8987,1.8989,24800000.0
2006-05-15 01:57:00,1.8991,1.8991,1.8988,1.8989,24800000.0
2006-05-15 01:58:00,1.899,1.8991,1.8989,1.8991,24800000.0
2006-05-15 01:59:00,1.899,1.8991,1.8989,1.8989,24800000.0
2006-05-15 02:00:00,1.89878,1.89878,1.89851,1.89851,24800000.0
2006-05-15 02:01:00,1.89836,1.89836,1.89806,1.89806,35300000.0
2006-05-15 02:02:00,1.89789,1.89789,1.8975,1.8975,49300000.0
2006-05-15 02:03:00,1.89755,1.89763,1.89753,1.89763,43300000.0
2006-05-15 02:04:00,1.89757,1.89765,1.89757,1.8976,25700000.0
2006-05-15 02:05:00,1.89767,1.89787,1.89767,1.89786,16500000.0
2006-05-15 02:06:00,1.89763,1.89763,1.89717,1.89717,23800000.0
2006-05-15 02:07:00,1.89699,1.89703,1.89698,1.89698,33199999.0
2006-05-15 02:08:00,1.89706,1.89706,1.89693,1.89693,13400000.0
2006-05-15 02:09:00,1.89686,1.89686,1.89656,1.8968,136600001.0
2006-05-15 02:10:00,1.8968,1.89698,1.89671,1.89687,84600001.0
2006-05-15 02:11:00,1.89686,1.89686,1.89656,1.89673,85099998.0
2006-05-15 02:12:00,1.89668,1.89672,1.89663,1.89663,27000000.0
2006-05-15 02:13:00,1.89669,1.89673,1.89658,1.89661,91700000.0
2006-05-15 02:14:00,1.89672,1.89703,1.89672,1.89698,69700000.0
2006-05-15 02:15:00,1.89703,1.89706,1.8969,1.89703,49100000.0
2006-05-15 02:16:00,1.8971,1.8971,1.89667,1.89667,48000000.0
2006-05-15 02:17:00,1.89662,1.89662,1.89641,1.89649,60699999.0
2006-05-15 02:18:00,1.8965,1.8965,1.8964,1.89648,65000000.0
2006-05-15 02:19:00,1.89637,1.89637,1.89625,1.89629,49200000.0
2006-05-15 02:20:00,1.8963,1.89635,1.8963,1.8963,48100000.0
2006-05-15 02:21:00,1.8962,1.89633,1.89616,1.89633,53500001.0
2006-05-15 02:22:00,1.8963,1.89674,1.8963,1.89666,72099999.0
2006-05-15 02:23:00,1.8967,1.89675,1.89667,1.8967,27600000.0
2006-05-15 02:24:00,1.89665,1.89667,1.89653,1.89653,50300000.0
2006-05-15 02:25:00,1.89638,1.89647,1.89636,1.89647,57500000.0
2006-05-15 02:26:00,1.89643,1.89643,1.89613,1.8962,38200000.0
2006-05-15 02:27:00,1.89616,1.89632,1.89616,1.89632,68100000.0
2006-05-15 02:28:00,1.89631,1.89642,1.89627,1.89637,68200000.0
2006-05-15 02:29:00,1.89611,1.89611,1.89557,1.89579,38400000.0
2006-05-15 02:30:00,1.8957,1.89573,1.89557,1.89568,88899999.0
2006-05-15 02:31:00,1.89563,1.89563,1.89524,1.89544,97300002.0
2006-05-15 02:32:00,1.89543,1.89543,1.89488,1.89488,77399999.0
2006-05-15 02:33:00,1.89483,1.89483,1.89456,1.89473,64600000.0
2006-05-15 02:34:00,1.89446,1.89446,1.89399,1.89399,35600000.0
2006-05-15 02:35:00,1.89386,1.8939,1.89319,1.8939,60400000.0
2006-05-15 02:36:00,1.89428,1.89464,1.89412,1.89464,78100001.0
2006-05-15 02:37:00,1.89475,1.89491,1.89475,1.89487,37499999.0
2006-05-15 02:38:00,1.89465,1.89465,1.89437,1.89445,16400000.0
2006-05-15 02:39:00,1.89443,1.89443,1.89426,1.89435,22400000.0
2006-05-15 02:40:00,1.89425,1.89426,1.89417,1.89426,24999999.0
2006-05-15 02:41:00,1.89432,1.8944,1.89432,1.89439,79399999.0
2006-05-15 02:42:00,1.89445,1.89452,1.89443,1.89446,34300000.0
2006-05-15 02:43:00,1.89443,1.89452,1.89443,1.89448,52199999.0
2006-05-15 02:44:00,1.89446,1.89469,1.89446,1.89463,82699999.0
2006-05-15 02:45:00,1.8947,1.89475,1.89469,1.89472,40600000.0
2006-05-15 02:46:00,1.89471,1.8948,1.89468,1.89468,39600000.0
2006-05-15 02:47:00,1.89477,1.89478,1.89477,1.89478,15800000.0
2006-05-15 02:48:00,1.89495,1.89498,1.89495,1.89498,33600000.0
2006-05-15 02:49:00,1.89489,1.89489,1.89471,1.89476,65700000.0
2006-05-15 02:50:00,1.89476,1.89479,1.89476,1.89479,13400000.0
2006-05-15 02:51:00,1.89464,1.89481,1.89462,1.89481,68200000.0
2006-05-15 02:52:00,1.89478,1.89478,1.89469,1.89469,30800000.0
2006-05-15 02:53:00,1.89472,1.89472,1.89458,1.89468,46900000.0
2006-05-15 02:54:00,1.89469,1.89499,1.89465,1.89499,46100000.0
2006-05-15 02:55:00,1.89498,1.89518,1.89494,1.89502,114399998.0
2006-05-15 02:56:00,1.89512,1.89521,1.89494,1.89518,98699999.0
2006-05-15 02:57:00,1.89527,1.89531,1.8952,1.8952,63700000.0
2006-05-15 02:58:00,1.89525,1.89527,1.89522,1.89527,22000000.0
2006-05-15 02:59:00,1.89521,1.89521,1.89509,1.89509,25500001.0
2006-05-15 03:00:00,1.89509,1.89509,1.89492,1.89492,75900000.0
2006-05-15 03:01:00,1.89503,1.8952,1.89503,1.89511,64200000.0
2006-05-15 03:02:00,1.89506,1.89506,1.89499,1.89504,24300000.0
2006-05-15 03:03:00,1.89513,1.89513,1.89499,1.89508,40300000.0
2006-05-15 03:04:00,1.89517,1.89528,1.89509,1.89528,52100000.0
2006-05-15 03:05:00,1.89533,1.89534,1.8952,1.89525,74199999.0
2006-05-15 03:06:00,1.89526,1.89539,1.89526,1.89527,122600000.0
2006-05-15 03:07:00,1.8953,1.89535,1.8953,1.89535,44700000.0
2006-05-15 03:08:00,1.89553,1.89579,1.89553,1.89579,9200000.0
2006-05-15 03:09:00,1.8961,1.8961,1.89594,1.896,19100000.0
2006-05-15 03:10:00,1.89593,1.89597,1.89585,1.89597,54299999.0
2006-05-15 03:11:00,1.89612,1.89613,1.89612,1.89613,2100000.0
2006-05-15 03:12:00,1.89633,1.89641,1.89626,1.89632,41200000.0
2006-05-15 03:13:00,1.89639,1.89642,1.89633,1.89639,63700000.0
2006-05-15 03:14:00,1.89638,1.8964,1.89637,1.89637,9400000.0
2006-05-15 03:15:00,1.89635,1.89635,1.89615,1.89631,114100002.0
2006-05-15 03:16:00,1.89635,1.89635,1.8963,1.89635,29000001.0
2006-05-15 03:17:00,1.89632,1.89658,1.89632,1.89658,84199999.0
2006-05-15 03:18:00,1.89703,1.89758,1.89695,1.89758,46200000.0
2006-05-15 03:19:00,1.89772,1.89772,1.89748,1.89758,62200001.0
2006-05-15 03:20:00,1.89742,1.89742,1.89728,1.89739,60200000.0
2006-05-15 03:21:00,1.89748,1.89757,1.89748,1.89757,7200000.0
2006-05-15 03:22:00,1.89791,1.89864,1.89791,1.89864,16100000.0
2006-05-15 03:23:00,1.89883,1.89883,1.89863,1.89866,13000000.0
2006-05-15 03:24:00,1.89873,1.89873,1.89853,1.89866,33000000.0
2006-05-15 03:25:00,1.89848,1.8987,1.89848,1.8987,49500000.0
2006-05-15 03:26:00,1.8988,1.89901,1.8988,1.89901,67200000.0
2006-05-15 03:27:00,1.89906,1.89926,1.89906,1.89913,97800000.0
2006-05-15 03:28:00,1.89919,1.89926,1.89908,1.89911,38000000.0
2006-05-15 03:29:00,1.89909,1.89919,1.89899,1.89918,94550000.0
2006-05-15 03:30:00,1.89913,1.89913,1.89902,1.89902,7700000.0
2006-05-15 03:31:00,1.89895,1.89901,1.89861,1.89861,35000000.0
2006-05-15 03:32:00,1.89862,1.89876,1.89862,1.89876,65700000.0
2006-05-15 03:33:00,1.89861,1.89861,1.89848,1.89856,53700001.0
2006-05-15 03:34:00,1.89868,1.89875,1.89858,1.89858,44700001.0
2006-05-15 03:35:00,1.89853,1.89853,1.89847,1.89847,40100000.0
2006-05-15 03:36:00,1.89839,1.89848,1.89839,1.89847,71200000.0
2006-05-15 03:37:00,1.89847,1.89847,1.89838,1.89838,9500000.0
2006-05-15 03:38:00,1.8983,1.89835,1.89817,1.89817,50300000.0
2006-05-15 03:39:00,1.89795,1.89795,1.8973,1.8973,63100000.0
2006-05-15 03:40:00,1.89714,1.89714,1.89682,1.89697,52500000.0
2006-05-15 03:41:00,1.897,1.8972,1.897,1.89702,34500000.0
2006-05-15 03:42:00,1.89695,1.89718,1.89695,1.89696,56799999.0
2006-05-15 03:43:00,1.8969,1.89696,1.89683,1.89695,53300000.0
2006-05-15 03:44:00,1.89726,1.89744,1.89726,1.89744,5600000.0
2006-05-15 03:45:00,1.89763,1.89763,1.89745,1.89754,61400000.0
2006-05-15 03:46:00,1.8975,1.89757,1.89745,1.89745,68299999.0
2006-05-15 03:47:00,1.8975,1.89752,1.89741,1.89747,60100000.0
2006-05-15 03:48:00,1.89737,1.89747,1.89724,1.89724,45799999.0
2006-05-15 03:49:00,1.89708,1.89717,1.89679,1.89679,79400001.0
2006-05-15 03:50:00,1.89669,1.89695,1.89669,1.89695,85200000.0
2006-05-15 03:51:00,1.89692,1.897,1.89685,1.89688,49900000.0
2006-05-15 03:52:00,1.89697,1.89703,1.89694,1.89703,29399999.0
2006-05-15 03:53:00,1.89699,1.89703,1.89688,1.89688,59300000.0
2006-05-15 03:54:00,1.89688,1.8969,1.8968,1.8968,80300000.0
2006-05-15 03:55:00,1.89684,1.89695,1.89676,1.89691,101099998.0
2006-05-15 03:56:00,1.89698,1.89698,1.89678,1.89693,75399999.0
2006-05-15 03:57:00,1.89687,1.89689,1.89684,1.89689,58300000.0
2006-05-15 03:58:00,1.89698,1.8973,1.8969,1.8973,89000001.0
2006-05-15 03:59:00,1.89727,1.89734,1.89719,1.89727,56900000.0
2006-05-15 04:00:00,1.89725,1.89747,1.8972,1.89747,127999999.0
2006-05-15 04:01:00,1.8975,1.89759,1.8975,1.89751,57600000.0
2006-05-15 04:02:00,1.89753,1.89762,1.89753,1.89756,58300000.0
2006-05-15 04:03:00,1.89751,1.89758,1.8975,1.89758,36700000.0
2006-05-15 04:04:00,1.89756,1.89759,1.89756,1.89759,34549999.0
2006-05-15 04:05:00,1.89759,1.89763,1.89754,1.89763,33500000.0
2006-05-15 04:06:00,1.89752,1.8976,1.89745,1.89745,64800000.0
2006-05-15 04:07:00,1.89745,1.8978,1.89745,1.89763,53299999.0
2006-05-15 04:08:00,1.89764,1.89768,1.89747,1.8975,63600000.0
2006-05-15 04:09:00,1.89744,1.89744,1.8973,1.8973,44800000.0
2006-05-15 04:10:00,1.89725,1.8973,1.89725,1.8973,11000000.0
2006-05-15 04:11:00,1.89733,1.89733,1.89722,1.89727,56600002.0
2006-05-15 04:12:00,1.89733,1.89737,1.8973,1.89735,104400002.0
2006-05-15 04:13:00,1.89749,1.89763,1.89738,1.89738,138500001.0
2006-05-15 04:14:00,1.89741,1.89751,1.89732,1.89732,88599998.0
2006-05-15 04:15:00,1.89734,1.89734,1.89722,1.89722,108000003.0
2006-05-15 04:16:00,1.8972,1.89725,1.8972,1.8972,61100001.0
2006-05-15 04:17:00,1.89718,1.8972,1.89718,1.8972,23100000.0
2006-05-15 04:18:00,1.89725,1.89728,1.89725,1.89725,11300000.0
2006-05-15 04:19:00,1.89728,1.89728,1.89722,1.89722,6100000.0
2006-05-15 04:20:00,1.89715,1.89725,1.89715,1.8972,55300001.0
2006-05-15 04:21:00,1.89718,1.89721,1.89708,1.89708,49400000.0
2006-05-15 04:22:00,1.8969,1.897,1.8969,1.89698,72699999.0
2006-05-15 04:23:00,1.89693,1.89693,1.89682,1.89682,45699998.0
2006-05-15 04:24:00,1.8968,1.89685,1.8968,1.8968,89199998.0
2006-05-15 04:25:00,1.8968,1.8968,1.8968,1.8968,19200000.0
2006-05-15 04:26:00,1.8968,1.8968,1.89656,1.89656,34300000.0
2006-05-15 04:27:00,1.89653,1.89653,1.89643,1.89646,67900001.0
2006-05-15 04:28:00,1.89637,1.89643,1.89631,1.89643,75800000.0
2006-05-15 04:29:00,1.89644,1.89661,1.89634,1.89661,73800000.0
2006-05-15 04:30:00,1.89669,1.89685,1.89669,1.89678,53899999.0
2006-05-15 04:31:00,1.89673,1.89684,1.89673,1.8968,19100000.0
2006-05-15 04:32:00,1.89688,1.89689,1.89681,1.89687,28700000.0
2006-05-15 04:33:00,1.8968,1.89688,1.89668,1.89668,15400000.0
2006-05-15 04:34:00,1.89682,1.89695,1.89682,1.89689,69500000.0
2006-05-15 04:35:00,1.89671,1.89681,1.89668,1.89681,121600003.0
2006-05-15 04:36:00,1.89677,1.89677,1.89654,1.8966,38800001.0
2006-05-15 04:37:00,1.89653,1.89653,1.89641,1.89642,57099999.0
2006-05-15 04:38:00,1.8964,1.89645,1.8964,1.89645,95100001.0
2006-05-15 04:39:00,1.89648,1.89654,1.89635,1.89639,94800000.0
2006-05-15 04:40:00,1.89636,1.89636,1.89622,1.89622,7800000.0
2006-05-15 04:41:00,1.89613,1.89613,1.89612,1.89612,17600001.0
2006-05-15 04:42:00,1.89597,1.89597,1.89586,1.89586,40500000.0
2006-05-15 04:43:00,1.89584,1.89602,1.89584,1.896,67900000.0
2006-05-15 04:44:00,1.89595,1.89601,1.89579,1.89579,79599999.0
2006-05-15 04:45:00,1.8958,1.8958,1.89575,1.89575,17200000.0
2006-05-15 04:46:00,1.89583,1.89595,1.89582,1.89586,29800000.0
2006-05-15 04:47:00,1.89586,1.89592,1.89586,1.89589,74800002.0
2006-05-15 04:48:00,1.89593,1.89593,1.89587,1.89587,14500000.0
2006-05-15 04:49:00,1.89584,1.89587,1.89574,1.89574,35900000.0
2006-05-15 04:50:00,1.89563,1.89569,1.89557,1.89569,145200001.0
2006-05-15 04:51:00,1.89572,1.89577,1.89568,1.89571,21100000.0
2006-05-15 04:52:00,1.89578,1.89582,1.89578,1.89582,10500000.0
2006-05-15 04:53:00,1.89578,1.89578,1.89564,1.89575,25700000.0
2006-05-15 04:54:00,1.89585,1.89585,1.89585,1.89585,13900000.0
2006-05-15 04:55:00,1.89573,1.89585,1.89573,1.89585,59600001.0
2006-05-15 04:56:00,1.8958,1.8958,1.8958,1.8958,200000.0
2006-05-15 04:57:00,1.89582,1.89585,1.89578,1.89585,63399999.0
2006-05-15 04:58:00,1.89572,1.89585,1.89572,1.89573,54700000.0
2006-05-15 04:59:00,1.89575,1.8958,1.89575,1.8958,6900000.0
2006-05-15 05:00:00,1.8958,1.89583,1.89568,1.89578,46600000.0
2006-05-15 05:01:00,1.89578,1.89597,1.89578,1.89587,45600000.0
2006-05-15 05:02:00,1.89582,1.89597,1.89581,1.89592,85299998.0
2006-05-15 05:03:00,1.89597,1.89597,1.89565,1.89565,35899999.0
2006-05-15 05:04:00,1.89562,1.89575,1.89562,1.89562,32000000.0
2006-05-15 05:05:00,1.89565,1.89565,1.89565,1.89565,31399999.0
2006-05-15 05:06:00,1.89557,1.89565,1.89557,1.8956,39799999.0
2006-05-15 05:07:00,1.8956,1.89562,1.89553,1.8956,24700000.0
2006-05-15 05:08:00,1.89577,1.89611,1.89577,1.89611,49500000.0
2006-05-15 05:09:00,1.896,1.896,1.8959,1.89597,55300000.0
2006-05-15 05:10:00,1.89608,1.89617,1.89607,1.89615,71300001.0
2006-05-15 05:11:00,1.89619,1.89658,1.89619,1.8965,71399999.0
2006-05-15 05:12:00,1.89648,1.89667,1.89644,1.89644,16000000.0
2006-05-15 05:13:00,1.89643,1.89648,1.89635,1.89645,30600000.0
2006-05-15 05:14:00,1.89649,1.89659,1.89649,1.89652,73000000.0
2006-05-15 05:15:00,1.89651,1.89651,1.89637,1.89641,69299999.0
2006-05-15 05:16:00,1.89635,1.89637,1.89624,1.89624,22800000.0
2006-05-15 05:17:00,1.89632,1.89639,1.8963,1.8963,42270000.0
2006-05-15 05:18:00,1.89627,1.89634,1.89617,1.8962,52699999.0
2006-05-15 05:19:00,1.89612,1.89627,1.89612,1.89626,46400001.0
2006-05-15 05:20:00,1.89623,1.89629,1.89622,1.89627,29000000.0
2006-05-15 05:21:00,1.89623,1.89623,1.89579,1.89579,80800000.0
2006-05-15 05:22:00,1.89573,1.89576,1.89566,1.89569,71700000.0
2006-05-15 05:23:00,1.89568,1.8958,1.89566,1.8957,96399999.0
2006-05-15 05:24:00,1.89574,1.89584,1.89573,1.89583,60900000.0
2006-05-15 05:25:00,1.89581,1.89598,1.8958,1.89584,120000000.0
2006-05-15 05:26:00,1.89584,1.89596,1.89559,1.89559,57000001.0
2006-05-15 05:27:00,1.89559,1.89581,1.89555,1.89555,52899999.0
2006-05-15 05:28:00,1.8956,1.89567,1.89559,1.89559,39099999.0
2006-05-15 05:29:00,1.89565,1.89568,1.89542,1.89542,13900000.0
2006-05-15 05:30:00,1.89533,1.89542,1.89533,1.89538,39599999.0
2006-05-15 05:31:00,1.89528,1.89553,1.89528,1.89529,71099999.0
2006-05-15 05:32:00,1.89528,1.89528,1.89522,1.89522,33800000.0
2006-05-15 05:33:00,1.89524,1.89528,1.89518,1.89528,34100000.0
2006-05-15 05:34:00,1.89532,1.89533,1.89501,1.89527,60300000.0
2006-05-15 05:35:00,1.89516,1.89526,1.89507,1.89507,45500000.0
2006-05-15 05:36:00,1.89506,1.89506,1.89496,1.89499,76849998.0
2006-05-15 05:37:00,1.89487,1.8949,1.89485,1.89485,43800001.0
2006-05-15 05:38:00,1.89498,1.89498,1.89493,1.89493,9000000.0
2006-05-15 05:39:00,1.89492,1.89496,1.89492,1.89495,21500000.0
2006-05-15 05:40:00,1.89505,1.89505,1.8949,1.895,101899999.0
2006-05-15 05:41:00,1.895,1.89505,1.89495,1.89495,59100001.0
2006-05-15 05:42:00,1.89513,1.89526,1.89513,1.89526,35900001.0
2006-05-15 05:43:00,1.8953,1.89547,1.89528,1.89545,86700002.0
2006-05-15 05:44:00,1.89543,1.89543,1.89535,1.89536,42800000.0
2006-05-15 05:45:00,1.89543,1.89552,1.89535,1.89535,111899996.0
2006-05-15 05:46:00,1.89525,1.8953,1.89525,1.8953,12500000.0
2006-05-15 05:47:00,1.89532,1.89537,1.89508,1.89519,88399999.0
2006-05-15 05:48:00,1.89522,1.89522,1.89506,1.89508,43699999.0
2006-05-15 05:49:00,1.89493,1.895,1.89493,1.895,12100000.0
2006-05-15 05:50:00,1.8951,1.89518,1.89504,1.89504,62900000.0
2006-05-15 05:51:00,1.895,1.89507,1.895,1.89505,37199999.0
2006-05-15 05:52:00,1.895,1.89505,1.895,1.89505,21400000.0
2006-05-15 05:53:00,1.895,1.89505,1.89495,1.89502,84800001.0
2006-05-15 05:54:00,1.89505,1.89507,1.8949,1.89505,75699999.0
2006-05-15 05:55:00,1.895,1.89505,1.895,1.895,22800000.0
2006-05-15 05:56:00,1.89498,1.89511,1.89498,1.89504,32800000.0
2006-05-15 05:57:00,1.89503,1.89527,1.89491,1.89527,45600000.0
2006-05-15 05:58:00,1.89532,1.89532,1.89507,1.89511,57100000.0
2006-05-15 05:59:00,1.8951,1.89522,1.89507,1.8952,93900001.0
2006-05-15 06:00:00,1.89525,1.89525,1.89515,1.89517,144999999.0
2006-05-15 06:01:00,1.89525,1.89525,1.89518,1.89518,51399999.0
2006-05-15 06:02:00,1.89522,1.8953,1.89503,1.89504,54100000.0
2006-05-15 06:03:00,1.89512,1.89519,1.89506,1.89516,99600002.0
2006-05-15 06:04:00,1.89514,1.89522,1.89507,1.89516,56300000.0
2006-05-15 06:05:00,1.89508,1.89515,1.89504,1.89515,31100000.0
2006-05-15 06:06:00,1.89525,1.8954,1.89509,1.89516,117970003.0
2006-05-15 06:07:00,1.89525,1.89534,1.89518,1.89524,59500000.0
2006-05-15 06:08:00,1.89524,1.89524,1.89516,1.89523,28700000.0
2006-05-15 06:09:00,1.89543,1.89543,1.89504,1.89505,104599998.0
2006-05-15 06:10:00,1.895,1.89505,1.89495,1.89505,56599999.0
2006-05-15 06:11:00,1.8951,1.8952,1.89504,1.89504,27300000.0
2006-05-15 06:12:00,1.89505,1.89505,1.89498,1.895,29200000.0
2006-05-15 06:13:00,1.89501,1.89511,1.89501,1.89511,15600000.0
2006-05-15 06:14:00,1.89518,1.89518,1.8951,1.8951,19900000.0
2006-05-15 06:15:00,1.89513,1.89513,1.89492,1.89502,62900001.0
2006-05-15 06:16:00,1.89495,1.89504,1.89493,1.89495,67000000.0
2006-05-15 06:17:00,1.89489,1.89489,1.89437,1.8944,42500000.0
2006-05-15 06:18:00,1.89444,1.89462,1.89444,1.89457,46800000.0
2006-05-15 06:19:00,1.89448,1.89448,1.89448,1.89448,22400000.0
2006-05-15 06:20:00,1.8945,1.89463,1.8945,1.89463,66099998.0
2006-05-15 06:21:00,1.89466,1.89472,1.89465,1.89469,87000001.0
2006-05-15 06:22:00,1.89467,1.89475,1.89467,1.89475,111400000.0
2006-05-15 06:23:00,1.89478,1.89478,1.89466,1.89476,69800000.0
2006-05-15 06:24:00,1.89486,1.89498,1.89477,1.89498,81299999.0
2006-05-15 06:25:00,1.89511,1.89511,1.89503,1.89506,16000000.0
2006-05-15 06:26:00,1.89502,1.89502,1.89499,1.895,21200000.0
2006-05-15 06:27:00,1.8949,1.89498,1.89487,1.89498,46800000.0
2006-05-15 06:28:00,1.89494,1.89505,1.89494,1.895,45799999.0
2006-05-15 06:29:00,1.8951,1.89519,1.8951,1.89515,23100000.0
2006-05-15 06:30:00,1.89537,1.89549,1.89537,1.89549,16200000.0
2006-05-15 06:31:00,1.89545,1.89564,1.89545,1.8956,97200002.0
2006-05-15 06:32:00,1.89562,1.89562,1.89548,1.89557,54800000.0
2006-05-15 06:33:00,1.8956,1.89561,1.8955,1.89558,64900001.0
2006-05-15 06:34:00,1.89552,1.89557,1.89541,1.8955,87099999.0
2006-05-15 06:35:00,1.89546,1.89546,1.89539,1.89539,12400000.0
2006-05-15 06:36:00,1.89539,1.89541,1.89531,1.89531,84200000.0
2006-05-15 06:37:00,1.89527,1.89541,1.89524,1.89524,51699999.0
2006-05-15 06:38:00,1.89522,1.89523,1.89513,1.89523,77600001.0
2006-05-15 06:39:00,1.89518,1.89523,1.89512,1.89523,51900000.0
2006-05-15 06:40:00,1.89527,1.89532,1.89521,1.89522,16800000.0
2006-05-15 06:41:00,1.89528,1.8954,1.89525,1.89535,72499998.0
2006-05-15 06:42:00,1.8954,1.89545,1.89537,1.89545,43800001.0
2006-05-15 06:43:00,1.8955,1.8955,1.89535,1.8954,75099999.0
2006-05-15 06:44:00,1.89547,1.89566,1.89547,1.89566,12200000.0
2006-05-15 06:45:00,1.89572,1.89591,1.89567,1.89586,61800000.0
2006-05-15 06:46:00,1.896,1.89605,1.89596,1.89596,73200000.0
2006-05-15 06:47:00,1.8959,1.89597,1.89587,1.89587,86500001.0
2006-05-15 06:48:00,1.89598,1.89602,1.89592,1.89597,33700000.0
2006-05-15 06:49:00,1.89598,1.89598,1.89591,1.89598,68500001.0
2006-05-15 06:50:00,1.89596,1.89596,1.89596,1.89596,61000002.0
2006-05-15 06:51:00,1.89592,1.89603,1.89588,1.89592,62400001.0
2006-05-15 06:52:00,1.89593,1.89602,1.89568,1.89596,67300000.0
2006-05-15 06:53:00,1.89595,1.89595,1.89588,1.89588,49599999.0
2006-05-15 06:54:00,1.89595,1.89595,1.8959,1.89595,62399999.0
2006-05-15 06:55:00,1.8959,1.8959,1.89569,1.89589,78500000.0
2006-05-15 06:56:00,1.89581,1.89589,1.89581,1.89589,11100000.0
2006-05-15 06:57:00,1.8958,1.8958,1.8958,1.8958,11000000.0
2006-05-15 06:58:00,1.89585,1.89585,1.89585,1.89585,39799999.0
2006-05-15 06:59:00,1.89584,1.89593,1.89581,1.89581,46399999.0
2006-05-15 07:00:00,1.89591,1.89591,1.89578,1.89578,6600000.0
2006-05-15 07:01:00,1.8958,1.89593,1.89575,1.89578,79400001.0
2006-05-15 07:02:00,1.8958,1.8958,1.89568,1.89573,18400000.0
2006-05-15 07:03:00,1.8957,1.89582,1.8957,1.89578,96399998.0
2006-05-15 07:04:00,1.89585,1.89585,1.8958,1.8958,5500000.0
2006-05-15 07:05:00,1.8958,1.89583,1.89567,1.89581,65500000.0
2006-05-15 07:06:00,1.89595,1.89595,1.89582,1.89582,55600000.0
2006-05-15 07:07:00,1.89592,1.89595,1.89584,1.89584,21900000.0
2006-05-15 07:08:00,1.89587,1.89594,1.89585,1.89594,53600000.0
2006-05-15 07:09:00,1.8959,1.8959,1.8958,1.8959,61900001.0
2006-05-15 07:10:00,1.8959,1.89595,1.8959,1.89595,18500000.0
2006-05-15 07:11:00,1.89587,1.89588,1.89587,1.89588,11500000.0
2006-05-15 07:12:00,1.89598,1.8961,1.89598,1.89602,76900000.0
2006-05-15 07:13:00,1.89605,1.89605,1.89595,1.89597,53799999.0
2006-05-15 07:14:00,1.89593,1.896,1.89588,1.89592,89399997.0
2006-05-15 07:15:00,1.89597,1.89603,1.89586,1.89603,89900000.0
2006-05-15 07:16:00,1.89605,1.89605,1.896,1.89602,28900001.0
2006-05-15 07:17:00,1.89605,1.89608,1.89597,1.89605,63500001.0
2006-05-15 07:18:00,1.896,1.896,1.896,1.896,7300000.0
2006-05-15 07:19:00,1.896,1.89605,1.89597,1.89597,59300000.0
2006-05-15 07:20:00,1.89597,1.89607,1.89595,1.89605,69500002.0
2006-05-15 07:21:00,1.896,1.89609,1.89599,1.89608,73100001.0
2006-05-15 07:22:00,1.89601,1.89609,1.89601,1.89609,29799999.0
2006-05-15 07:23:00,1.89608,1.89608,1.89602,1.89602,13400000.0
2006-05-15 07:24:00,1.89602,1.89612,1.89601,1.89601,79300000.0
2006-05-15 07:25:00,1.896,1.89607,1.89592,1.896,100600001.0
2006-05-15 07:26:00,1.896,1.89605,1.896,1.89605,103000000.0
2006-05-15 07:27:00,1.89595,1.89605,1.89595,1.89598,55899999.0
2006-05-15 07:28:00,1.89594,1.89594,1.89594,1.89594,33600001.0
2006-05-15 07:29:00,1.89595,1.89611,1.89595,1.89607,26600000.0
2006-05-15 07:30:00,1.89601,1.89601,1.89594,1.89594,10400000.0
2006-05-15 07:31:00,1.89588,1.89593,1.89585,1.8959,74299999.0
2006-05-15 07:32:00,1.8959,1.89595,1.8959,1.8959,77900000.0
2006-05-15 07:33:00,1.89595,1.89595,1.89588,1.89595,29300000.0
2006-05-15 07:34:00,1.89591,1.89604,1.89591,1.896,79300000.0
2006-05-15 07:35:00,1.89602,1.89602,1.89582,1.89597,86600001.0
2006-05-15 07:36:00,1.89605,1.89605,1.896,1.896,16500000.0
2006-05-15 07:37:00,1.89606,1.89606,1.89593,1.89604,119700002.0
2006-05-15 07:38:00,1.89615,1.89631,1.89615,1.89631,9400000.0
2006-05-15 07:39:00,1.89627,1.89627,1.89623,1.89623,12500000.0
2006-05-15 07:40:00,1.89631,1.89638,1.89628,1.89638,20700000.0
2006-05-15 07:41:00,1.89645,1.89645,1.8964,1.8964,7600000.0
2006-05-15 07:42:00,1.8964,1.89654,1.8964,1.89645,62800000.0
2006-05-15 07:43:00,1.89656,1.89656,1.89642,1.89648,43599999.0
2006-05-15 07:44:00,1.8965,1.89658,1.89648,1.89658,67200000.0
2006-05-15 07:45:00,1.8965,1.8965,1.89632,1.89632,51700001.0
2006-05-15 07:46:00,1.89627,1.89636,1.89626,1.89636,61500000.0
2006-05-15 07:47:00,1.89631,1.89634,1.89631,1.89634,12100000.0
2006-05-15 07:48:00,1.89638,1.89638,1.8963,1.8963,8600000.0
2006-05-15 07:49:00,1.8963,1.89638,1.8963,1.89635,51000000.0
2006-05-15 07:50:00,1.89632,1.89632,1.8963,1.8963,11600000.0
2006-05-15 07:51:00,1.89634,1.89637,1.89632,1.89632,23700000.0
2006-05-15 07:52:00,1.89635,1.89635,1.89635,1.89635,800000.0
2006-05-15 07:53:00,1.89637,1.89638,1.89634,1.89638,40200000.0
2006-05-15 07:54:00,1.8964,1.8964,1.89619,1.89634,59499999.0
2006-05-15 07:55:00,1.89625,1.89625,1.89599,1.89599,9100000.0
2006-05-15 07:56:00,1.89598,1.89598,1.89595,1.89595,13900000.0
2006-05-15 07:57:00,1.89594,1.89596,1.89594,1.89596,10000000.0
2006-05-15 07:58:00,1.89595,1.89605,1.89595,1.89605,31499999.0
2006-05-15 07:59:00,1.89604,1.89612,1.896,1.89607,28400001.0
2006-05-15 08:00:00,1.89573,1.89573,1.89557,1.89557,18700000.0
2006-05-15 08:01:00,1.89557,1.89558,1.89498,1.89498,82400000.0
2006-05-15 08:02:00,1.89507,1.8952,1.89505,1.89505,59199999.0
2006-05-15 08:03:00,1.8951,1.89523,1.8951,1.89523,26800000.0
2006-05-15 08:04:00,1.8953,1.89535,1.89525,1.89535,67900001.0
2006-05-15 08:05:00,1.8953,1.8953,1.89505,1.89522,67800000.0
2006-05-15 08:06:00,1.89533,1.89569,1.8953,1.89569,50599999.0
2006-05-15 08:07:00,1.89562,1.89584,1.89562,1.8958,82400000.0
2006-05-15 08:08:00,1.89578,1.89599,1.89572,1.89599,71500001.0
2006-05-15 08:09:00,1.89595,1.89595,1.89581,1.89589,68399998.0
2006-05-15 08:10:00,1.89581,1.89592,1.89579,1.89592,98100000.0
2006-05-15 08:11:00,1.8959,1.8959,1.89572,1.89572,39000001.0
2006-05-15 08:12:00,1.89563,1.89563,1.89535,1.89558,81600000.0
2006-05-15 08:13:00,1.89556,1.89556,1.89547,1.89548,22300000.0
2006-05-15 08:14:00,1.89551,1.89551,1.89543,1.89543,19300000.0
2006-05-15 08:15:00,1.89542,1.89548,1.89532,1.89548,86399999.0
2006-05-15 08:16:00,1.89525,1.89525,1.89525,1.89525,16200000.0
2006-05-15 08:17:00,1.89509,1.89509,1.89501,1.89509,120099998.0
2006-05-15 08:18:00,1.89501,1.89501,1.89491,1.89496,19400000.0
2006-05-15 08:19:00,1.89495,1.89498,1.89492,1.89497,49199999.0
2006-05-15 08:20:00,1.89497,1.895,1.89485,1.895,92800000.0
2006-05-15 08:21:00,1.89492,1.89492,1.89463,1.89463,103199999.0
2006-05-15 08:22:00,1.89468,1.89472,1.89468,1.89472,12900000.0
2006-05-15 08:23:00,1.89473,1.89473,1.89472,1.89472,9000000.0
2006-05-15 08:24:00,1.89454,1.89454,1.89421,1.89432,67900001.0
2006-05-15 08:25:00,1.89402,1.89402,1.8935,1.89355,83599999.0
2006-05-15 08:26:00,1.89343,1.89343,1.893,1.89305,59500000.0
2006-05-15 08:27:00,1.89311,1.89317,1.89287,1.89311,73799998.0
2006-05-15 08:28:00,1.89264,1.89282,1.89214,1.89214,71400000.0
2006-05-15 08:29:00,1.89212,1.89238,1.89212,1.89238,5600000.0
2006-05-15 08:30:00,1.89248,1.89261,1.89246,1.89251,91899999.0
2006-05-15 08:31:00,1.89242,1.89262,1.89242,1.89262,51400000.0
2006-05-15 08:32:00,1.8923,1.8923,1.89139,1.89143,35800000.0
2006-05-15 08:33:00,1.89151,1.89151,1.89116,1.89138,102300000.0
2006-05-15 08:34:00,1.89139,1.89187,1.89139,1.89187,34700000.0
2006-05-15 08:35:00,1.89203,1.89203,1.89091,1.89091,42100000.0
2006-05-15 08:36:00,1.891,1.89116,1.8909,1.89109,60600000.0
2006-05-15 08:37:00,1.89119,1.89171,1.89119,1.89171,43200000.0
2006-05-15 08:38:00,1.89195,1.89213,1.89195,1.89206,93450001.0
2006-05-15 08:39:00,1.89211,1.89253,1.89211,1.89253,45500000.0
2006-05-15 08:40:00,1.89265,1.89301,1.89265,1.8929,155400000.0
2006-05-15 08:41:00,1.89295,1.89303,1.89266,1.89266,80600000.0
2006-05-15 08:42:00,1.89267,1.89281,1.89267,1.89277,80700000.0
2006-05-15 08:43:00,1.89277,1.89288,1.89267,1.89278,65300000.0
2006-05-15 08:44:00,1.89287,1.89319,1.89287,1.89309,100200002.0
2006-05-15 08:45:00,1.8934,1.8934,1.89322,1.89325,39800000.0
2006-05-15 08:46:00,1.89306,1.89306,1.89275,1.89285,116800001.0
2006-05-15 08:47:00,1.89283,1.89323,1.89281,1.89321,77000000.0
2006-05-15 08:48:00,1.89339,1.89348,1.89331,1.89333,51600000.0
2006-05-15 08:49:00,1.89352,1.89368,1.89352,1.89364,58200001.0
2006-05-15 08:50:00,1.89361,1.89394,1.89361,1.89394,57099999.0
2006-05-15 08:51:00,1.89411,1.89432,1.89403,1.89425,133900000.0
2006-05-15 08:52:00,1.8942,1.8942,1.89386,1.89386,8900000.0
2006-05-15 08:53:00,1.89382,1.89403,1.89382,1.89386,27400001.0
2006-05-15 08:54:00,1.89373,1.89399,1.89362,1.89399,32999999.0
2006-05-15 08:55:00,1.89419,1.89466,1.89419,1.89466,12300000.0
2006-05-15 08:56:00,1.89477,1.89477,1.89423,1.89433,123300000.0
2006-05-15 08:57:00,1.89436,1.89445,1.89404,1.89404,31900001.0
2006-05-15 08:58:00,1.89385,1.89385,1.89337,1.89337,51900000.0
2006-05-15 08:59:00,1.89341,1.89341,1.89314,1.89314,46600000.0
2006-05-15 09:00:00,1.89307,1.89308,1.89302,1.89303,56500001.0
2006-05-15 09:01:00,1.89308,1.89317,1.89303,1.89317,24600000.0
2006-05-15 09:02:00,1.89322,1.89324,1.89314,1.89318,51599999.0
2006-05-15 09:03:00,1.89306,1.89306,1.89198,1.89202,99150000.0
2006-05-15 09:04:00,1.89191,1.89209,1.89188,1.89188,69000001.0
2006-05-15 09:05:00,1.89212,1.89218,1.89212,1.89218,36900001.0
2006-05-15 09:06:00,1.89228,1.89254,1.89228,1.89246,55400000.0
2006-05-15 09:07:00,1.89231,1.89231,1.89154,1.89154,134899998.0
2006-05-15 09:08:00,1.89145,1.89145,1.89097,1.89109,61400000.0
2006-05-15 09:09:00,1.89097,1.89097,1.8906,1.8906,45700000.0
2006-05-15 09:10:00,1.89057,1.89073,1.89055,1.89073,63800000.0
2006-05-15 09:11:00,1.89065,1.89065,1.8904,1.89053,38200000.0
2006-05-15 09:12:00,1.89063,1.89096,1.89061,1.89093,39200000.0
2006-05-15 09:13:00,1.8908,1.89082,1.89071,1.89078,130600000.0
2006-05-15 09:14:00,1.89075,1.89096,1.89069,1.89078,121500001.0
2006-05-15 09:15:00,1.89079,1.89088,1.89077,1.89085,40599999.0
2006-05-15 09:16:00,1.89091,1.89108,1.89091,1.89108,82199998.0
2006-05-15 09:17:00,1.89122,1.89133,1.89121,1.89123,58200000.0
2006-05-15 09:18:00,1.89137,1.89183,1.89137,1.89179,38900000.0
2006-05-15 09:19:00,1.89179,1.89179,1.89148,1.89149,40700000.0
2006-05-15 09:20:00,1.89153,1.89161,1.89153,1.89158,25899999.0
2006-05-15 09:21:00,1.89155,1.89155,1.89145,1.89148,30400000.0
2006-05-15 09:22:00,1.89155,1.89164,1.89155,1.89155,33100000.0
2006-05-15 09:23:00,1.8917,1.8918,1.89166,1.89176,19400000.0
2006-05-15 09:24:00,1.89172,1.89172,1.89152,1.89152,49900000.0
2006-05-15 09:25:00,1.89147,1.89171,1.89147,1.89168,70400000.0
2006-05-15 09:26:00,1.89186,1.89193,1.89167,1.89167,28900000.0
2006-05-15 09:27:00,1.89177,1.89211,1.89177,1.89207,63600000.0
2006-05-15 09:28:00,1.89208,1.89229,1.89205,1.89224,58100000.0
2006-05-15 09:29:00,1.89233,1.89278,1.89228,1.89278,54400000.0
2006-05-15 09:30:00,1.89284,1.89307,1.89284,1.89307,62600001.0
2006-05-15 09:31:00,1.89302,1.89302,1.89284,1.89288,72099998.0
2006-05-15 09:32:00,1.89278,1.89278,1.89267,1.89268,46200000.0
2006-05-15 09:33:00,1.89266,1.89273,1.89264,1.89265,40300000.0
2006-05-15 09:34:00,1.89269,1.89275,1.89261,1.89268,53099999.0
2006-05-15 09:35:00,1.89248,1.89248,1.89234,1.89236,79500000.0
2006-05-15 09:36:00,1.89225,1.89273,1.89225,1.89258,64199998.0
2006-05-15 09:37:00,1.89254,1.89267,1.89239,1.89239,58300001.0
2006-05-15 09:38:00,1.89242,1.89251,1.89238,1.89248,60500001.0
2006-05-15 09:39:00,1.89235,1.89242,1.8923,1.8923,74600002.0
2006-05-15 09:40:00,1.89227,1.89233,1.89223,1.89223,40200000.0
2006-05-15 09:41:00,1.8919,1.89228,1.8919,1.89219,43900000.0
2006-05-15 09:42:00,1.89211,1.89211,1.8919,1.8919,42500000.0
2006-05-15 09:43:00,1.89209,1.89239,1.89209,1.89239,25000000.0
2006-05-15 09:44:00,1.8926,1.89266,1.89245,1.89245,177600001.0
2006-05-15 09:45:00,1.8924,1.89254,1.8924,1.89252,36500000.0
2006-05-15 09:46:00,1.8926,1.89269,1.89245,1.89263,46100000.0
2006-05-15 09:47:00,1.89269,1.89282,1.89256,1.89256,33600000.0
2006-05-15 09:48:00,1.89253,1.8928,1.89253,1.8928,36300000.0
2006-05-15 09:49:00,1.89293,1.89306,1.8928,1.8928,85000002.0
2006-05-15 09:50:00,1.89272,1.89272,1.89212,1.89215,35100000.0
2006-05-15 09:51:00,1.89206,1.89206,1.89175,1.89205,64200001.0
2006-05-15 09:52:00,1.89215,1.89238,1.89215,1.8923,52500001.0
2006-05-15 09:53:00,1.89216,1.89216,1.89202,1.89202,57400000.0
2006-05-15 09:54:00,1.89196,1.89196,1.89142,1.89146,18500000.0
2006-05-15 09:55:00,1.89119,1.89119,1.89025,1.89052,114500000.0
2006-05-15 09:56:00,1.89065,1.89085,1.89055,1.89085,77000001.0
2006-05-15 09:57:00,1.89092,1.89092,1.89038,1.89039,82700000.0
2006-05-15 09:58:00,1.8905,1.8905,1.89022,1.89022,32200000.0
2006-05-15 09:59:00,1.89011,1.89015,1.88991,1.88998,40100001.0
2006-05-15 10:00:00,1.88996,1.88996,1.8894,1.88967,74999999.0
2006-05-15 10:01:00,1.88971,1.88977,1.88936,1.88959,65599999.0
2006-05-15 10:02:00,1.88971,1.8898,1.88962,1.88962,28200000.0
2006-05-15 10:03:00,1.88953,1.88953,1.88887,1.88887,47100000.0
2006-05-15 10:04:00,1.88864,1.88864,1.88827,1.8883,65600000.0
2006-05-15 10:05:00,1.88837,1.88849,1.88837,1.88839,35400000.0
2006-05-15 10:06:00,1.8882,1.8882,1.88687,1.88687,35200000.0
2006-05-15 10:07:00,1.8869,1.88698,1.88551,1.88551,89200003.0
2006-05-15 10:08:00,1.88495,1.88623,1.88493,1.88623,26000000.0
2006-05-15 10:09:00,1.88658,1.88707,1.88657,1.88707,21400000.0
2006-05-15 10:10:00,1.88732,1.88809,1.88732,1.88791,65700000.0
2006-05-15 10:11:00,1.88752,1.88752,1.88698,1.88702,36900000.0
2006-05-15 10:12:00,1.88702,1.88709,1.88689,1.8869,37400000.0
2006-05-15 10:13:00,1.88655,1.88655,1.88609,1.88609,28000000.0
2006-05-15 10:14:00,1.8855,1.8855,1.88519,1.88532,39900001.0
2006-05-15 10:15:00,1.88537,1.88555,1.88533,1.88555,73500000.0
2006-05-15 10:16:00,1.88533,1.88533,1.88484,1.88493,75399999.0
2006-05-15 10:17:00,1.88497,1.88512,1.88497,1.88508,31300000.0
2006-05-15 10:18:00,1.88516,1.88533,1.88516,1.88532,29850000.0
2006-05-15 10:19:00,1.8846,1.8846,1.88282,1.88286,51400001.0
2006-05-15 10:20:00,1.88286,1.8833,1.88286,1.8833,81700000.0
2006-05-15 10:21:00,1.88334,1.88435,1.88334,1.88435,81099998.0
2006-05-15 10:22:00,1.88462,1.88468,1.88383,1.88386,148800000.0
2006-05-15 10:23:00,1.88377,1.8839,1.88363,1.88363,89999998.0
2006-05-15 10:24:00,1.88372,1.88381,1.88341,1.88341,25100000.0
2006-05-15 10:25:00,1.8833,1.88349,1.8832,1.8832,119800000.0
2006-05-15 10:26:00,1.8831,1.88327,1.88302,1.88327,67700000.0
2006-05-15 10:27:00,1.8833,1.88338,1.8833,1.88331,26400000.0
2006-05-15 10:28:00,1.88332,1.88352,1.88332,1.88352,38500000.0
2006-05-15 10:29:00,1.8836,1.88383,1.88359,1.88374,83400000.0
2006-05-15 10:30:00,1.8836,1.8836,1.88322,1.88339,37400000.0
2006-05-15 10:31:00,1.88342,1.88344,1.8832,1.88324,54300001.0
2006-05-15 10:32:00,1.88327,1.88379,1.88327,1.88379,70600000.0
2006-05-15 10:33:00,1.8844,1.8847,1.8844,1.8847,10900000.0
2006-05-15 10:34:00,1.88529,1.88554,1.88517,1.88554,123100000.0
2006-05-15 10:35:00,1.88585,1.88609,1.88571,1.88598,72999999.0
2006-05-15 10:36:00,1.88613,1.88631,1.88613,1.88615,54099999.0
2006-05-15 10:37:00,1.886,1.886,1.88581,1.88587,139100003.0
2006-05-15 10:38:00,1.88585,1.88591,1.88581,1.88581,40500000.0
2006-05-15 10:39:00,1.88553,1.88558,1.88535,1.88535,53200000.0
2006-05-15 10:40:00,1.88537,1.8854,1.88526,1.88534,29500000.0
2006-05-15 10:41:00,1.88524,1.88524,1.88495,1.88495,54400000.0
2006-05-15 10:42:00,1.88497,1.88498,1.88466,1.88468,54200000.0
2006-05-15 10:43:00,1.88461,1.88461,1.88392,1.88392,106400000.0
2006-05-15 10:44:00,1.88389,1.88433,1.88389,1.88433,69800001.0
2006-05-15 10:45:00,1.88464,1.88499,1.88464,1.88498,77300000.0
2006-05-15 10:46:00,1.88511,1.88554,1.88511,1.88554,47700000.0
2006-05-15 10:47:00,1.88567,1.88576,1.88559,1.88567,86899999.0
2006-05-15 10:48:00,1.88566,1.88574,1.88552,1.8856,67500000.0
2006-05-15 10:49:00,1.88572,1.88579,1.88552,1.88553,49500000.0
2006-05-15 10:50:00,1.88539,1.88539,1.88494,1.88498,66100000.0
2006-05-15 10:51:00,1.8851,1.8851,1.88465,1.88465,49400000.0
2006-05-15 10:52:00,1.88463,1.88469,1.88447,1.88462,59400000.0
2006-05-15 10:53:00,1.88475,1.8849,1.88475,1.8849,19900000.0
2006-05-15 10:54:00,1.88497,1.88511,1.88496,1.88507,50200000.0
2006-05-15 10:55:00,1.8851,1.88513,1.88493,1.88493,53300001.0
2006-05-15 10:56:00,1.88488,1.88507,1.88485,1.88495,143170001.0
2006-05-15 10:57:00,1.88475,1.88481,1.88424,1.88424,101700002.0
2006-05-15 10:58:00,1.88422,1.88431,1.88403,1.88431,102799999.0
2006-05-15 10:59:00,1.88437,1.88533,1.88437,1.88533,77000000.0
2006-05-15 11:00:00,1.88531,1.88567,1.88527,1.88567,76399999.0
2006-05-15 11:01:00,1.88588,1.8862,1.88579,1.88617,69800000.0
2006-05-15 11:02:00,1.88628,1.8864,1.88593,1.88593,40600000.0
2006-05-15 11:03:00,1.88579,1.88579,1.88553,1.88566,67900000.0
2006-05-15 11:04:00,1.88589,1.88624,1.88569,1.88608,124100000.0
2006-05-15 11:05:00,1.88613,1.88632,1.88605,1.88613,70400000.0
2006-05-15 11:06:00,1.88625,1.88639,1.88625,1.88625,59199999.0
2006-05-15 11:07:00,1.88632,1.88639,1.88625,1.88631,47699999.0
2006-05-15 11:08:00,1.88628,1.88628,1.88578,1.88578,79700000.0
2006-05-15 11:09:00,1.88572,1.88573,1.88569,1.88569,15500000.0
2006-05-15 11:10:00,1.88561,1.88561,1.88512,1.88517,95599999.0
2006-05-15 11:11:00,1.88513,1.88513,1.88502,1.88513,13500000.0
2006-05-15 11:12:00,1.88513,1.8852,1.88504,1.88512,48300000.0
2006-05-15 11:13:00,1.88527,1.88545,1.88527,1.88537,51500000.0
2006-05-15 11:14:00,1.88535,1.88564,1.88535,1.88564,18500000.0
2006-05-15 11:15:00,1.8857,1.88598,1.88556,1.88566,54900000.0
2006-05-15 11:16:00,1.88551,1.88553,1.88523,1.88523,82600000.0
2006-05-15 11:17:00,1.88489,1.88489,1.88448,1.88448,19000000.0
2006-05-15 11:18:00,1.88437,1.88444,1.88411,1.88423,53500000.0
2006-05-15 11:19:00,1.88411,1.88419,1.88408,1.88414,113700000.0
2006-05-15 11:20:00,1.88418,1.88424,1.88412,1.88424,55400000.0
2006-05-15 11:21:00,1.88421,1.88421,1.88396,1.88396,71699999.0
2006-05-15 11:22:00,1.88388,1.88388,1.88356,1.88361,94200001.0
2006-05-15 11:23:00,1.88345,1.88345,1.88337,1.88342,26099999.0
2006-05-15 11:24:00,1.88347,1.88353,1.88336,1.88353,46900000.0
2006-05-15 11:25:00,1.8834,1.88345,1.8832,1.8832,94500002.0
2006-05-15 11:26:00,1.88327,1.88342,1.88327,1.88329,15400000.0
2006-05-15 11:27:00,1.88335,1.88357,1.88335,1.88355,61200000.0
2006-05-15 11:28:00,1.88366,1.88366,1.88339,1.8834,60300000.0
2006-05-15 11:29:00,1.8834,1.88363,1.88335,1.88363,92800000.0
2006-05-15 11:30:00,1.88355,1.88355,1.88339,1.88348,77800000.0
2006-05-15 11:31:00,1.8834,1.8834,1.88302,1.88319,75700000.0
2006-05-15 11:32:00,1.8833,1.88348,1.88319,1.88348,68500000.0
2006-05-15 11:33:00,1.88357,1.88382,1.88357,1.88382,72400001.0
2006-05-15 11:34:00,1.8839,1.88411,1.88377,1.88411,85699997.0
2006-05-15 11:35:00,1.88411,1.88432,1.88406,1.88431,58499999.0
2006-05-15 11:36:00,1.88428,1.88434,1.88424,1.8843,78099999.0
2006-05-15 11:37:00,1.88433,1.88464,1.88433,1.88463,59000000.0
2006-05-15 11:38:00,1.88457,1.88457,1.88415,1.88416,82500000.0
2006-05-15 11:39:00,1.88426,1.88446,1.88417,1.88443,132799998.0
2006-05-15 11:40:00,1.88454,1.88496,1.88454,1.88482,43600000.0
2006-05-15 11:41:00,1.88465,1.8847,1.88451,1.88454,57699999.0
2006-05-15 11:42:00,1.88449,1.88454,1.8844,1.8845,156599997.0
2006-05-15 11:43:00,1.88455,1.88464,1.88447,1.88448,73300001.0
2006-05-15 11:44:00,1.88448,1.88462,1.88441,1.88462,38300000.0
2006-05-15 11:45:00,1.88463,1.88465,1.88454,1.88463,63200000.0
2006-05-15 11:46:00,1.88464,1.88464,1.88438,1.88438,70000001.0
2006-05-15 11:47:00,1.88437,1.88442,1.88413,1.88413,64699999.0
2006-05-15 11:48:00,1.88407,1.88409,1.88389,1.88389,99399998.0
2006-05-15 11:49:00,1.88378,1.88378,1.88355,1.88358,81500001.0
2006-05-15 11:50:00,1.88365,1.88371,1.88331,1.88343,64200000.0
2006-05-15 11:51:00,1.88345,1.88355,1.88345,1.88355,59900001.0
2006-05-15 11:52:00,1.88354,1.8838,1.88352,1.88368,54700000.0
2006-05-15 11:53:00,1.88368,1.88393,1.88368,1.88384,61900000.0
2006-05-15 11:54:00,1.88373,1.88386,1.8837,1.8837,109499999.0
2006-05-15 11:55:00,1.88374,1.88378,1.88372,1.88376,58699998.0
2006-05-15 11:56:00,1.88372,1.8838,1.88368,1.88379,73600000.0
2006-05-15 11:57:00,1.88368,1.88378,1.88361,1.88374,127400002.0
2006-05-15 11:58:00,1.88382,1.88414,1.88382,1.88405,21100000.0
2006-05-15 11:59:00,1.88398,1.88406,1.88394,1.884,125300001.0
2006-05-15 12:00:00,1.884,1.88403,1.8839,1.88395,109399998.0
2006-05-15 12:01:00,1.88395,1.88402,1.88388,1.88388,61500000.0
2006-05-15 12:02:00,1.88393,1.88407,1.88387,1.88387,65400001.0
2006-05-15 12:03:00,1.88385,1.88385,1.88373,1.88373,70699999.0
2006-05-15 12:04:00,1.88368,1.88431,1.88366,1.8843,119399999.0
2006-05-15 12:05:00,1.88447,1.8845,1.88415,1.8843,102099999.0
2006-05-15 12:06:00,1.88432,1.88454,1.88432,1.88447,22400000.0
2006-05-15 12:07:00,1.8845,1.8845,1.88436,1.88447,37500000.0
2006-05-15 12:08:00,1.88444,1.88446,1.88435,1.88436,87600000.0
2006-05-15 12:09:00,1.88445,1.8845,1.8843,1.8843,78299999.0
2006-05-15 12:10:00,1.88443,1.88452,1.88441,1.8845,26400000.0
2006-05-15 12:11:00,1.88442,1.88446,1.88432,1.88432,57400000.0
2006-05-15 12:12:00,1.8843,1.88439,1.8843,1.88438,33800000.0
2006-05-15 12:13:00,1.88445,1.8845,1.88436,1.88443,94899999.0
2006-05-15 12:14:00,1.88437,1.88445,1.88435,1.88444,58699999.0
2006-05-15 12:15:00,1.88439,1.88455,1.88439,1.8845,72799998.0
2006-05-15 12:16:00,1.88446,1.88456,1.88446,1.88455,51400000.0
2006-05-15 12:17:00,1.88452,1.88452,1.8843,1.88437,23400000.0
2006-05-15 12:18:00,1.88429,1.88429,1.88414,1.88416,37800000.0
2006-05-15 12:19:00,1.88406,1.88406,1.88345,1.88346,48000000.0
2006-05-15 12:20:00,1.8835,1.8835,1.88331,1.88344,53900000.0
2006-05-15 12:21:00,1.88338,1.8835,1.88338,1.88346,92099998.0
2006-05-15 12:22:00,1.88341,1.88346,1.88335,1.88341,30500000.0
2006-05-15 12:23:00,1.88343,1.88348,1.8834,1.8834,42200000.0
2006-05-15 12:24:00,1.88338,1.88348,1.88333,1.88344,76100001.0
2006-05-15 12:25:00,1.88348,1.88358,1.88342,1.88342,61800001.0
2006-05-15 12:26:00,1.88347,1.88353,1.88347,1.88353,29500000.0
2006-05-15 12:27:00,1.88353,1.8836,1.88337,1.88339,43700001.0
2006-05-15 12:28:00,1.88336,1.88337,1.88323,1.88337,84100000.0
2006-05-15 12:29:00,1.88342,1.88342,1.88313,1.88313,84899999.0
2006-05-15 12:30:00,1.88305,1.88319,1.88296,1.88305,75199999.0
2006-05-15 12:31:00,1.88313,1.88324,1.88308,1.88324,48500000.0
2006-05-15 12:32:00,1.88328,1.88332,1.88317,1.88324,76800000.0
2006-05-15 12:33:00,1.88334,1.88338,1.88326,1.88338,33400000.0
2006-05-15 12:34:00,1.88321,1.88321,1.88299,1.88299,12300000.0
2006-05-15 12:35:00,1.88292,1.88302,1.88284,1.88302,58700000.0
2006-05-15 12:36:00,1.883,1.883,1.88278,1.88295,58399999.0
2006-05-15 12:37:00,1.88299,1.88311,1.88253,1.88264,51900000.0
2006-05-15 12:38:00,1.88259,1.8826,1.88208,1.88212,69600000.0
2006-05-15 12:39:00,1.88212,1.88243,1.88204,1.88204,117200001.0
2006-05-15 12:40:00,1.88205,1.88221,1.88198,1.88198,68100000.0
2006-05-15 12:41:00,1.88187,1.88191,1.88147,1.88155,98200001.0
2006-05-15 12:42:00,1.88135,1.88135,1.88089,1.88089,27700000.0
2006-05-15 12:43:00,1.88097,1.8811,1.88086,1.8811,79899998.0
2006-05-15 12:44:00,1.88109,1.88125,1.88109,1.88125,117199997.0
2006-05-15 12:45:00,1.8814,1.88149,1.8814,1.88145,72200000.0
2006-05-15 12:46:00,1.88147,1.88153,1.88146,1.88149,40700000.0
2006-05-15 12:47:00,1.88141,1.88157,1.88131,1.88151,66200000.0
2006-05-15 12:48:00,1.88157,1.88157,1.88069,1.88072,148099998.0
2006-05-15 12:49:00,1.88069,1.88087,1.88065,1.88087,78499999.0
2006-05-15 12:50:00,1.88097,1.88097,1.88077,1.8809,85399999.0
2006-05-15 12:51:00,1.88085,1.881,1.88085,1.881,77600002.0
2006-05-15 12:52:00,1.88079,1.88079,1.87974,1.87992,132099999.0
2006-05-15 12:53:00,1.87999,1.88024,1.87999,1.88012,90300000.0
2006-05-15 12:54:00,1.88014,1.88021,1.87971,1.87975,77299998.0
2006-05-15 12:55:00,1.87959,1.87963,1.87941,1.87941,10800000.0
2006-05-15 12:56:00,1.87927,1.87937,1.87881,1.87895,68100001.0
2006-05-15 12:57:00,1.8791,1.87935,1.87902,1.87932,83250000.0
2006-05-15 12:58:00,1.87926,1.87926,1.87907,1.87916,48800000.0
2006-05-15 12:59:00,1.87874,1.87933,1.87874,1.87929,54099998.0
2006-05-15 13:00:00,1.87954,1.88015,1.87954,1.88009,72499999.0
2006-05-15 13:01:00,1.87996,1.88014,1.87996,1.8801,53900000.0
2006-05-15 13:02:00,1.87998,1.87998,1.87983,1.87983,84400000.0
2006-05-15 13:03:00,1.87985,1.87989,1.87979,1.87989,29600000.0
2006-05-15 13:04:00,1.87997,1.88047,1.87997,1.88047,33099999.0
2006-05-15 13:05:00,1.88053,1.8806,1.88045,1.88045,59400000.0
2006-05-15 13:06:00,1.88049,1.88049,1.87995,1.87995,63500002.0
2006-05-15 13:07:00,1.88025,1.88057,1.88007,1.88057,118800000.0
2006-05-15 13:08:00,1.88072,1.88096,1.88064,1.88096,61499999.0
2006-05-15 13:09:00,1.88097,1.88131,1.88097,1.88131,35100001.0
2006-05-15 13:10:00,1.88132,1.88138,1.88132,1.88132,53400001.0
2006-05-15 13:11:00,1.88137,1.8816,1.88137,1.8816,46599999.0
2006-05-15 13:12:00,1.88159,1.88178,1.88146,1.88176,95800000.0
2006-05-15 13:13:00,1.8816,1.88174,1.8816,1.88166,57900002.0
2006-05-15 13:14:00,1.88162,1.88175,1.88156,1.88175,71399999.0
2006-05-15 13:15:00,1.88177,1.88177,1.88153,1.88153,53000000.0
2006-05-15 13:16:00,1.8814,1.8814,1.88115,1.88117,31000000.0
2006-05-15 13:17:00,1.88118,1.88118,1.88104,1.88105,57799999.0
2006-05-15 13:18:00,1.881,1.881,1.88063,1.88063,82400000.0
2006-05-15 13:19:00,1.88078,1.88106,1.88078,1.88099,45400000.0
2006-05-15 13:20:00,1.881,1.88108,1.881,1.88101,49400001.0
2006-05-15 13:21:00,1.88112,1.88119,1.88103,1.88103,36800000.0
2006-05-15 13:22:00,1.88098,1.88099,1.88091,1.88093,57100000.0
2006-05-15 13:23:00,1.88098,1.8812,1.88098,1.88117,88100000.0
2006-05-15 13:24:00,1.88109,1.88148,1.88106,1.88148,101899998.0
2006-05-15 13:25:00,1.88156,1.88156,1.88129,1.8813,47899999.0
2006-05-15 13:26:00,1.88118,1.88118,1.8804,1.8804,96699998.0
2006-05-15 13:27:00,1.88039,1.88078,1.88033,1.88078,71700002.0
2006-05-15 13:28:00,1.88059,1.88059,1.88008,1.88008,93800003.0
2006-05-15 13:29:00,1.88012,1.88029,1.88012,1.88027,66199999.0
2006-05-15 13:30:00,1.88033,1.88061,1.88033,1.88049,76899999.0
2006-05-15 13:31:00,1.88058,1.88058,1.88053,1.88053,81099997.0
2006-05-15 13:32:00,1.88051,1.88065,1.88051,1.88065,35300000.0
2006-05-15 13:33:00,1.88075,1.88083,1.8807,1.88078,88800001.0
2006-05-15 13:34:00,1.8809,1.88099,1.8809,1.88097,90400000.0
2006-05-15 13:35:00,1.88094,1.88094,1.88081,1.88085,61500002.0
2006-05-15 13:36:00,1.88092,1.88098,1.88092,1.88095,120099997.0
2006-05-15 13:37:00,1.88095,1.88095,1.88083,1.88083,19800000.0
2006-05-15 13:38:00,1.88092,1.88102,1.88089,1.88091,103499999.0
2006-05-15 13:39:00,1.8809,1.88095,1.88085,1.88088,45800000.0
2006-05-15 13:40:00,1.88098,1.88103,1.8809,1.88094,112900000.0
2006-05-15 13:41:00,1.88099,1.88117,1.88093,1.88093,66200000.0
2006-05-15 13:42:00,1.88088,1.88098,1.88076,1.88079,56900001.0
2006-05-15 13:43:00,1.88064,1.88064,1.88056,1.88056,20500000.0
2006-05-15 13:44:00,1.88044,1.88073,1.88044,1.88073,94400002.0
2006-05-15 13:45:00,1.88067,1.88126,1.88067,1.88124,81300001.0
2006-05-15 13:46:00,1.88127,1.88145,1.88127,1.88145,66999999.0
2006-05-15 13:47:00,1.88151,1.88174,1.88151,1.88152,43200000.0
2006-05-15 13:48:00,1.8815,1.88163,1.88118,1.88163,68600001.0
2006-05-15 13:49:00,1.88169,1.88182,1.88164,1.88173,44700000.0
2006-05-15 13:50:00,1.88173,1.88173,1.88164,1.88165,42700000.0
2006-05-15 13:51:00,1.88166,1.88177,1.88165,1.88177,27400001.0
2006-05-15 13:52:00,1.88196,1.88208,1.88196,1.882,48200000.0
2006-05-15 13:53:00,1.88195,1.88203,1.88191,1.88194,32800000.0
2006-05-15 13:54:00,1.88196,1.88196,1.8818,1.8818,56500001.0
2006-05-15 13:55:00,1.88177,1.88228,1.88177,1.88228,69100000.0
2006-05-15 13:56:00,1.88227,1.8824,1.88227,1.88239,89200001.0
2006-05-15 13:57:00,1.88247,1.88261,1.88242,1.88261,68200000.0
2006-05-15 13:58:00,1.88258,1.8828,1.88258,1.8828,59800000.0
2006-05-15 13:59:00,1.88302,1.88327,1.88302,1.88318,25700000.0
2006-05-15 14:00:00,1.88312,1.88331,1.8831,1.88321,90970000.0
2006-05-15 14:01:00,1.88334,1.88334,1.88323,1.88323,47700000.0
2006-05-15 14:02:00,1.88321,1.88321,1.88297,1.88305,109950002.0
2006-05-15 14:03:00,1.88307,1.88307,1.88276,1.88276,55799999.0
2006-05-15 14:04:00,1.88272,1.88278,1.88265,1.88265,68799999.0
2006-05-15 14:05:00,1.88253,1.88259,1.88245,1.88255,55400001.0
2006-05-15 14:06:00,1.88256,1.88278,1.88256,1.8827,20200000.0
2006-05-15 14:07:00,1.883,1.88301,1.88265,1.88265,38200000.0
2006-05-15 14:08:00,1.88266,1.88266,1.88236,1.88236,32000000.0
2006-05-15 14:09:00,1.88237,1.88254,1.88232,1.88248,94099999.0
2006-05-15 14:10:00,1.88259,1.88263,1.88247,1.88247,41400000.0
2006-05-15 14:11:00,1.88227,1.88241,1.88223,1.88234,104400001.0
2006-05-15 14:12:00,1.88238,1.88239,1.88226,1.88233,81099999.0
2006-05-15 14:13:00,1.88239,1.88255,1.88234,1.88246,71100001.0
2006-05-15 14:14:00,1.88243,1.8825,1.88239,1.8825,89799999.0
2006-05-15 14:15:00,1.88262,1.88288,1.88262,1.88282,74400001.0
2006-05-15 14:16:00,1.88282,1.88286,1.88277,1.88279,79999999.0
2006-05-15 14:17:00,1.88289,1.88303,1.8828,1.88283,68099999.0
2006-05-15 14:18:00,1.88293,1.88302,1.88283,1.88285,108899999.0
2006-05-15 14:19:00,1.88296,1.88297,1.88267,1.88267,29100000.0
2006-05-15 14:20:00,1.88285,1.88374,1.88285,1.88374,52700001.0
2006-05-15 14:21:00,1.88374,1.88398,1.88366,1.88398,81100000.0
2006-05-15 14:22:00,1.88417,1.88424,1.88417,1.88419,54000000.0
2006-05-15 14:23:00,1.88424,1.88438,1.88424,1.88428,79900002.0
2006-05-15 14:24:00,1.88432,1.88461,1.88432,1.88454,74100001.0
2006-05-15 14:25:00,1.88468,1.8851,1.88468,1.88495,95499998.0
2006-05-15 14:26:00,1.88497,1.8856,1.88487,1.8856,82399998.0
2006-05-15 14:27:00,1.88565,1.88571,1.88543,1.88543,88800000.0
2006-05-15 14:28:00,1.8853,1.88542,1.8853,1.88536,67400000.0
2006-05-15 14:29:00,1.88533,1.88538,1.88522,1.88537,91200001.0
2006-05-15 14:30:00,1.88563,1.88654,1.88563,1.88583,67200001.0
2006-05-15 14:31:00,1.88535,1.88535,1.88467,1.88473,49000000.0
2006-05-15 14:32:00,1.88461,1.88461,1.88401,1.88411,73500001.0
2006-05-15 14:33:00,1.88408,1.88444,1.88408,1.8843,51600000.0
2006-05-15 14:34:00,1.8841,1.88431,1.88407,1.88421,74299998.0
2006-05-15 14:35:00,1.88412,1.88427,1.88412,1.88425,44000000.0
2006-05-15 14:36:00,1.88436,1.88481,1.88429,1.88481,30900000.0
2006-05-15 14:37:00,1.88503,1.88511,1.88493,1.88508,122699998.0
2006-05-15 14:38:00,1.88503,1.88527,1.88503,1.88521,103400001.0
2006-05-15 14:39:00,1.88536,1.88557,1.88536,1.88551,27600000.0
2006-05-15 14:40:00,1.88544,1.88544,1.88532,1.88532,58400000.0
2006-05-15 14:41:00,1.88533,1.88533,1.88492,1.88506,121200000.0
2006-05-15 14:42:00,1.88499,1.88499,1.88468,1.88468,88500001.0
2006-05-15 14:43:00,1.88475,1.88489,1.88474,1.88474,70900001.0
2006-05-15 14:44:00,1.88476,1.88476,1.88462,1.88469,76900002.0
2006-05-15 14:45:00,1.88463,1.88474,1.88463,1.88466,63300002.0
2006-05-15 14:46:00,1.88458,1.88465,1.88457,1.88465,51300000.0
2006-05-15 14:47:00,1.88471,1.885,1.88462,1.885,94899999.0
2006-05-15 14:48:00,1.88498,1.8852,1.88484,1.88484,93100001.0
2006-05-15 14:49:00,1.88474,1.88507,1.88474,1.88507,37100000.0
2006-05-15 14:50:00,1.88517,1.88519,1.88509,1.88515,101699999.0
2006-05-15 14:51:00,1.88511,1.88513,1.88486,1.88486,50200001.0
2006-05-15 14:52:00,1.88463,1.88481,1.88463,1.88478,56700000.0
2006-05-15 14:53:00,1.88473,1.88473,1.8846,1.88467,66900000.0
2006-05-15 14:54:00,1.88472,1.88495,1.88472,1.88473,41900000.0
2006-05-15 14:55:00,1.88468,1.88493,1.88466,1.88493,98500001.0
2006-05-15 14:56:00,1.88492,1.88492,1.88472,1.88489,84099998.0
2006-05-15 14:57:00,1.88492,1.88493,1.88475,1.88475,89750000.0
2006-05-15 14:58:00,1.88478,1.8848,1.88473,1.88476,60000000.0
2006-05-15 14:59:00,1.88466,1.88525,1.88466,1.88516,97600000.0
2006-05-15 15:00:00,1.88546,1.88775,1.88546,1.88775,73870000.0
2006-05-15 15:01:00,1.88751,1.88751,1.8865,1.8865,53800000.0
2006-05-15 15:02:00,1.88615,1.88615,1.88453,1.88453,71999999.0
2006-05-15 15:03:00,1.88461,1.88487,1.88435,1.88445,46599999.0
2006-05-15 15:04:00,1.88445,1.88445,1.88387,1.88408,135900001.0
2006-05-15 15:05:00,1.88412,1.88458,1.88412,1.88417,66000000.0
2006-05-15 15:06:00,1.88407,1.8842,1.88306,1.88306,77670000.0
2006-05-15 15:07:00,1.88287,1.88287,1.88241,1.88255,60500001.0
2006-05-15 15:08:00,1.88274,1.88292,1.88274,1.8828,72300001.0
2006-05-15 15:09:00,1.88255,1.88261,1.88218,1.88244,107000001.0
2006-05-15 15:10:00,1.88254,1.8829,1.88254,1.88274,18800000.0
2006-05-15 15:11:00,1.88268,1.88305,1.88261,1.88305,52900000.0
2006-05-15 15:12:00,1.88308,1.88316,1.88283,1.88286,37500000.0
2006-05-15 15:13:00,1.88273,1.8836,1.88273,1.88359,58170001.0
2006-05-15 15:14:00,1.88362,1.88377,1.88341,1.88341,59800001.0
2006-05-15 15:15:00,1.88332,1.88339,1.88311,1.88332,112100001.0
2006-05-15 15:16:00,1.8835,1.88396,1.8835,1.88376,47500000.0
2006-05-15 15:17:00,1.88376,1.88393,1.8837,1.88383,71000000.0
2006-05-15 15:18:00,1.88367,1.88373,1.88335,1.88335,117600000.0
2006-05-15 15:19:00,1.88325,1.88331,1.88288,1.88288,77200000.0
2006-05-15 15:20:00,1.88297,1.88308,1.88276,1.88282,127400002.0
2006-05-15 15:21:00,1.88269,1.88269,1.88149,1.88149,93500000.0
2006-05-15 15:22:00,1.88123,1.88156,1.88113,1.88151,70599999.0
2006-05-15 15:23:00,1.8816,1.8818,1.8816,1.88174,59500001.0
2006-05-15 15:24:00,1.88169,1.88172,1.88146,1.88157,73100001.0
2006-05-15 15:25:00,1.8814,1.8814,1.88047,1.88097,111699998.0
2006-05-15 15:26:00,1.8811,1.88114,1.88043,1.88043,39500000.0
2006-05-15 15:27:00,1.88035,1.8808,1.88032,1.88063,30600000.0
2006-05-15 15:28:00,1.88067,1.88102,1.88067,1.88102,26700000.0
2006-05-15 15:29:00,1.88125,1.88146,1.88125,1.88145,118399999.0
2006-05-15 15:30:00,1.88127,1.88127,1.88085,1.88085,71600001.0
2006-05-15 15:31:00,1.88091,1.8812,1.88091,1.8812,89900002.0
2006-05-15 15:32:00,1.88115,1.88142,1.88115,1.88136,90800000.0
2006-05-15 15:33:00,1.88152,1.88162,1.8815,1.8815,40100000.0
2006-05-15 15:34:00,1.8814,1.8819,1.88135,1.8819,42900000.0
2006-05-15 15:35:00,1.8819,1.8819,1.88136,1.88145,29700000.0
2006-05-15 15:36:00,1.88154,1.88249,1.88154,1.88249,44500000.0
2006-05-15 15:37:00,1.88268,1.88325,1.88268,1.88325,51400000.0
2006-05-15 15:38:00,1.8832,1.88345,1.88318,1.8834,45500000.0
2006-05-15 15:39:00,1.88349,1.88368,1.88349,1.88353,67299999.0
2006-05-15 15:40:00,1.88353,1.88353,1.88311,1.88322,39000000.0
2006-05-15 15:41:00,1.88332,1.88363,1.88323,1.88363,54100000.0
2006-05-15 15:42:00,1.88359,1.88359,1.88318,1.88333,57600000.0
2006-05-15 15:43:00,1.8833,1.88352,1.88321,1.88352,56700001.0
2006-05-15 15:44:00,1.88355,1.88406,1.88352,1.88397,99399999.0
2006-05-15 15:45:00,1.88387,1.88387,1.8836,1.88385,75399999.0
2006-05-15 15:46:00,1.88392,1.88402,1.88357,1.88357,64700000.0
2006-05-15 15:47:00,1.88338,1.8835,1.88329,1.8835,51800001.0
2006-05-15 15:48:00,1.8836,1.88367,1.88347,1.88358,120700003.0
2006-05-15 15:49:00,1.88359,1.8838,1.88359,1.8838,56200000.0
2006-05-15 15:50:00,1.88385,1.88394,1.88381,1.88381,16100000.0
2006-05-15 15:51:00,1.8839,1.88393,1.88383,1.8839,65399998.0
2006-05-15 15:52:00,1.88384,1.88416,1.88384,1.88399,69800000.0
2006-05-15 15:53:00,1.88393,1.88398,1.88368,1.88368,70800000.0
2006-05-15 15:54:00,1.88347,1.88366,1.88347,1.88348,56500000.0
2006-05-15 15:55:00,1.88354,1.88363,1.88343,1.88358,57700000.0
2006-05-15 15:56:00,1.88357,1.88357,1.88285,1.88285,69499999.0
2006-05-15 15:57:00,1.88303,1.88354,1.88276,1.88354,113999999.0
2006-05-15 15:58:00,1.88362,1.88364,1.8834,1.88341,75200000.0
2006-05-15 15:59:00,1.88341,1.88346,1.88294,1.88299,49800000.0
2006-05-15 16:00:00,1.88298,1.88305,1.88278,1.88302,23300000.0
2006-05-15 16:01:00,1.88318,1.88329,1.88298,1.88309,104100000.0
2006-05-15 16:02:00,1.88306,1.88306,1.88261,1.88261,45900000.0
2006-05-15 16:03:00,1.88242,1.88242,1.88199,1.88205,69600000.0
2006-05-15 16:04:00,1.88202,1.88247,1.88202,1.88247,126700002.0
2006-05-15 16:05:00,1.88245,1.8825,1.88221,1.88221,110100000.0
2006-05-15 16:06:00,1.88222,1.88225,1.88207,1.88215,95299998.0
2006-05-15 16:07:00,1.88212,1.88212,1.88178,1.88182,34200000.0
2006-05-15 16:08:00,1.88171,1.88193,1.88171,1.88172,56999999.0
2006-05-15 16:09:00,1.88182,1.88211,1.88182,1.88211,55000000.0
2006-05-15 16:10:00,1.88191,1.88191,1.88128,1.88148,60099999.0
2006-05-15 16:11:00,1.88171,1.88189,1.88167,1.88188,38300000.0
2006-05-15 16:12:00,1.88177,1.88177,1.88153,1.88175,20800000.0
2006-05-15 16:13:00,1.88179,1.88206,1.88166,1.88206,82600000.0
2006-05-15 16:14:00,1.88226,1.88267,1.88226,1.88257,53100000.0
2006-05-15 16:15:00,1.88258,1.88258,1.88244,1.88247,77699998.0
2006-05-15 16:16:00,1.88241,1.88304,1.88241,1.8829,63900000.0
2006-05-15 16:17:00,1.88301,1.88318,1.88293,1.88318,137600000.0
2006-05-15 16:18:00,1.88321,1.88353,1.88319,1.88353,31800000.0
2006-05-15 16:19:00,1.88353,1.88353,1.88322,1.88322,60600001.0
2006-05-15 16:20:00,1.88309,1.88366,1.88309,1.88361,73200002.0
2006-05-15 16:21:00,1.88382,1.88413,1.88382,1.88408,116500002.0
2006-05-15 16:22:00,1.88389,1.88393,1.88366,1.88368,64600001.0
2006-05-15 16:23:00,1.88352,1.88364,1.88352,1.88364,59800000.0
2006-05-15 16:24:00,1.88354,1.88354,1.88314,1.8832,22100000.0
2006-05-15 16:25:00,1.88317,1.88317,1.88289,1.88289,55599999.0
2006-05-15 16:26:00,1.8831,1.8834,1.88282,1.88334,47050000.0
2006-05-15 16:27:00,1.88352,1.88354,1.88333,1.88346,30500000.0
2006-05-15 16:28:00,1.88364,1.88392,1.88364,1.88374,63700000.0
2006-05-15 16:29:00,1.88383,1.88403,1.88377,1.8839,79600000.0
2006-05-15 16:30:00,1.88386,1.88398,1.88383,1.88388,74000000.0
2006-05-15 16:31:00,1.88392,1.88399,1.88366,1.8837,90999998.0
2006-05-15 16:32:00,1.88377,1.88391,1.88377,1.8839,92500000.0
2006-05-15 16:33:00,1.8838,1.88397,1.88375,1.88385,56000000.0
2006-05-15 16:34:00,1.88382,1.88394,1.88362,1.88362,43400000.0
2006-05-15 16:35:00,1.88371,1.88399,1.88371,1.88399,32400000.0
2006-05-15 16:36:00,1.88396,1.88396,1.88364,1.88364,113999998.0
2006-05-15 16:37:00,1.88358,1.88371,1.88353,1.88371,49100000.0
2006-05-15 16:38:00,1.88377,1.88405,1.88377,1.88401,52700000.0
2006-05-15 16:39:00,1.88374,1.884,1.88374,1.88397,71700000.0
2006-05-15 16:40:00,1.88425,1.88494,1.88425,1.88494,42299999.0
2006-05-15 16:41:00,1.88503,1.88566,1.88503,1.88542,58300000.0
2006-05-15 16:42:00,1.88538,1.88559,1.8853,1.88546,63100000.0
2006-05-15 16:43:00,1.88547,1.88547,1.88511,1.88514,90899999.0
2006-05-15 16:44:00,1.88517,1.88517,1.88469,1.88483,135200000.0
2006-05-15 16:45:00,1.88497,1.88537,1.88497,1.88506,63899999.0
2006-05-15 16:46:00,1.88512,1.88564,1.88512,1.88564,57400000.0
2006-05-15 16:47:00,1.88577,1.88597,1.88539,1.88575,84200000.0
2006-05-15 16:48:00,1.8858,1.88595,1.88538,1.88538,97200001.0
2006-05-15 16:49:00,1.88537,1.88537,1.88437,1.88437,64199999.0
2006-05-15 16:50:00,1.88432,1.88432,1.88384,1.88404,98500000.0
2006-05-15 16:51:00,1.8842,1.88425,1.88366,1.88366,42500000.0
2006-05-15 16:52:00,1.88345,1.88397,1.8833,1.8839,47800000.0
2006-05-15 16:53:00,1.88381,1.88381,1.88353,1.88353,79100000.0
2006-05-15 16:54:00,1.88351,1.88363,1.88323,1.88323,38500000.0
2006-05-15 16:55:00,1.88314,1.88331,1.88304,1.88331,44400000.0
2006-05-15 16:56:00,1.88331,1.88331,1.88312,1.88312,59799999.0
2006-05-15 16:57:00,1.88319,1.88341,1.88312,1.88312,122300002.0
2006-05-15 16:58:00,1.88305,1.88308,1.88247,1.88247,72200000.0
2006-05-15 16:59:00,1.88252,1.88252,1.88171,1.88186,42400000.0
2006-05-15 17:00:00,1.88188,1.88255,1.88188,1.88249,70600001.0
2006-05-15 17:01:00,1.8826,1.88261,1.8822,1.88227,65000000.0
2006-05-15 17:02:00,1.8823,1.88283,1.88222,1.88261,109400001.0
2006-05-15 17:03:00,1.88256,1.88283,1.88249,1.88283,65400000.0
2006-05-15 17:04:00,1.88278,1.8828,1.88203,1.88203,81400002.0
2006-05-15 17:05:00,1.88192,1.88192,1.8813,1.88137,91000000.0
2006-05-15 17:06:00,1.88123,1.88163,1.8811,1.88163,62499999.0
2006-05-15 17:07:00,1.88182,1.882,1.88133,1.88137,52700000.0
2006-05-15 17:08:00,1.88168,1.88182,1.88168,1.88182,34600001.0
2006-05-15 17:09:00,1.8822,1.8822,1.88191,1.88202,49300000.0
2006-05-15 17:10:00,1.88209,1.88248,1.88209,1.88243,69300001.0
2006-05-15 17:11:00,1.8824,1.88245,1.88233,1.88242,106600000.0
2006-05-15 17:12:00,1.88238,1.88245,1.88235,1.88239,50000000.0
2006-05-15 17:13:00,1.88237,1.88248,1.88236,1.88248,27200000.0
2006-05-15 17:14:00,1.88279,1.88333,1.88279,1.88333,42900000.0
2006-05-15 17:15:00,1.88335,1.88345,1.88322,1.88331,48000000.0
2006-05-15 17:16:00,1.88333,1.88345,1.88329,1.88345,90300000.0
2006-05-15 17:17:00,1.88338,1.88343,1.88327,1.88328,119900000.0
2006-05-15 17:18:00,1.88322,1.88345,1.88322,1.88345,85399997.0
2006-05-15 17:19:00,1.88354,1.88388,1.88354,1.88388,34400001.0
2006-05-15 17:20:00,1.88393,1.88408,1.88367,1.88367,62400000.0
2006-05-15 17:21:00,1.88385,1.88427,1.88385,1.88409,56699999.0
2006-05-15 17:22:00,1.88413,1.88438,1.88413,1.88418,25300000.0
2006-05-15 17:23:00,1.88395,1.88402,1.88388,1.88388,39900000.0
2006-05-15 17:24:00,1.88382,1.8841,1.88374,1.8841,22000000.0
2006-05-15 17:25:00,1.88432,1.88448,1.88425,1.88425,46500000.0
2006-05-15 17:26:00,1.88423,1.88432,1.88421,1.88424,50900000.0
2006-05-15 17:27:00,1.8842,1.88432,1.88415,1.88432,57300000.0
2006-05-15 17:28:00,1.8843,1.88437,1.88423,1.88431,50700000.0
2006-05-15 17:29:00,1.88428,1.8844,1.88424,1.8844,75099999.0
2006-05-15 17:30:00,1.88432,1.88443,1.88418,1.88425,88499999.0
2006-05-15 17:31:00,1.88423,1.88423,1.88406,1.88416,55200001.0
2006-05-15 17:32:00,1.88425,1.88435,1.88407,1.88422,65599998.0
2006-05-15 17:33:00,1.8844,1.88442,1.88427,1.88427,31500000.0
2006-05-15 17:34:00,1.88427,1.88429,1.88413,1.88418,68000000.0
2006-05-15 17:35:00,1.88416,1.88419,1.88402,1.8841,120800000.0
2006-05-15 17:36:00,1.88405,1.8841,1.88398,1.88408,59600002.0
2006-05-15 17:37:00,1.88388,1.88391,1.88372,1.88378,16500000.0
2006-05-15 17:38:00,1.88373,1.8838,1.88366,1.88377,96300000.0
2006-05-15 17:39:00,1.88377,1.88377,1.88364,1.88364,52900001.0
2006-05-15 17:40:00,1.88359,1.88359,1.88347,1.88351,47000001.0
2006-05-15 17:41:00,1.88345,1.88345,1.88324,1.88324,62799999.0
2006-05-15 17:42:00,1.88323,1.88329,1.8832,1.88323,34000000.0
2006-05-15 17:43:00,1.88319,1.88347,1.88316,1.88342,42600000.0
2006-05-15 17:44:00,1.88335,1.88335,1.883,1.88315,74700001.0
2006-05-15 17:45:00,1.88325,1.88336,1.88316,1.88335,112400001.0
2006-05-15 17:46:00,1.88321,1.88331,1.88307,1.88307,75300000.0
2006-05-15 17:47:00,1.88297,1.88303,1.88257,1.88257,48300000.0
2006-05-15 17:48:00,1.88248,1.88251,1.88241,1.88241,20800000.0
2006-05-15 17:49:00,1.88245,1.88258,1.88245,1.88258,40900000.0
2006-05-15 17:50:00,1.88255,1.88265,1.88255,1.88256,79400000.0
2006-05-15 17:51:00,1.88248,1.88269,1.88244,1.88261,69400001.0
2006-05-15 17:52:00,1.8825,1.8825,1.88232,1.88237,64599998.0
2006-05-15 17:53:00,1.88229,1.8825,1.88229,1.8825,46300001.0
2006-05-15 17:54:00,1.88243,1.88257,1.88232,1.88232,78200000.0
2006-05-15 17:55:00,1.88225,1.88225,1.88202,1.88204,13300000.0
2006-05-15 17:56:00,1.88198,1.88218,1.88197,1.88218,36900000.0
2006-05-15 17:57:00,1.88215,1.88246,1.88215,1.88246,104700001.0
2006-05-15 17:58:00,1.88247,1.88304,1.88247,1.88304,113800001.0
2006-05-15 17:59:00,1.88313,1.88323,1.88313,1.88313,61200001.0
2006-05-15 18:00:00,1.88326,1.88343,1.88326,1.88337,48500000.0
2006-05-15 18:01:00,1.88342,1.88354,1.8833,1.8833,1004099993.0
2006-05-15 18:02:00,1.88327,1.88336,1.88321,1.88324,1173300000.0
2006-05-15 18:03:00,1.88316,1.88316,1.88264,1.88264,1489399989.0
2006-05-15 18:04:00,1.88269,1.88294,1.88262,1.88282,921350004.0
2006-05-15 18:05:00,1.88282,1.88332,1.88277,1.88315,972099996.0
2006-05-15 18:06:00,1.88318,1.88339,1.88277,1.88339,1119500004.0
2006-05-15 18:07:00,1.88329,1.88336,1.88245,1.88265,1098050003.0
2006-05-15 18:08:00,1.8826,1.8826,1.88239,1.8824,1399949986.0
2006-05-15 18:09:00,1.8824,1.8824,1.88205,1.88216,413200003.0
2006-05-15 18:10:00,1.88209,1.88212,1.88167,1.88168,826999999.0
2006-05-15 18:11:00,1.88173,1.88199,1.88173,1.88183,593799998.0
2006-05-15 18:12:00,1.88184,1.88232,1.88184,1.88232,890800007.0
2006-05-15 18:13:00,1.8824,1.8826,1.8823,1.8826,579700001.0
2006-05-15 18:14:00,1.88266,1.88277,1.88262,1.88265,661870005.0
2006-05-15 18:15:00,1.88268,1.88268,1.8825,1.8825,907600001.0
2006-05-15 18:16:00,1.88242,1.88242,1.88224,1.88235,844799997.0
2006-05-15 18:17:00,1.8823,1.8823,1.88203,1.88208,535799998.0
2006-05-15 18:18:00,1.88201,1.88201,1.88178,1.88198,660900000.0
2006-05-15 18:19:00,1.88195,1.88195,1.88142,1.88142,531700000.0
2006-05-15 18:20:00,1.88138,1.88138,1.88108,1.88117,400500003.0
2006-05-15 18:21:00,1.8811,1.8811,1.88043,1.88107,737900002.0
2006-05-15 18:22:00,1.88106,1.88114,1.88084,1.88084,435400000.0
2006-05-15 18:23:00,1.88076,1.88076,1.88014,1.88039,785400001.0
2006-05-15 18:24:00,1.88032,1.88105,1.88032,1.88105,816350001.0
2006-05-15 18:25:00,1.88095,1.88095,1.88015,1.88051,732599998.0
2006-05-15 18:26:00,1.88048,1.8807,1.88042,1.8807,443799998.0
2006-05-15 18:27:00,1.88077,1.88092,1.88068,1.88092,752600003.0
2006-05-15 18:28:00,1.88095,1.8811,1.88085,1.88095,311400000.0
2006-05-15 18:29:00,1.88096,1.88116,1.88096,1.88115,719050004.0
2006-05-15 18:30:00,1.88117,1.88139,1.88111,1.88129,672899997.0
2006-05-15 18:31:00,1.88133,1.88136,1.88112,1.8812,487000001.0
2006-05-15 18:32:00,1.88119,1.88123,1.88102,1.88122,351000001.0
2006-05-15 18:33:00,1.88124,1.88132,1.88116,1.88118,648270003.0
2006-05-15 18:34:00,1.88116,1.88127,1.88106,1.88114,610999997.0
2006-05-15 18:35:00,1.88114,1.88129,1.88104,1.88124,378000004.0
2006-05-15 18:36:00,1.88117,1.88133,1.88117,1.88129,56700000.0
2006-05-15 18:37:00,1.8813,1.8813,1.88121,1.88121,111700000.0
2006-05-15 18:38:00,1.88127,1.88142,1.88126,1.88142,206800000.0
2006-05-15 18:39:00,1.8814,1.88147,1.88136,1.8814,258400002.0
2006-05-15 18:40:00,1.88135,1.88141,1.88114,1.88114,318900000.0
2006-05-15 18:41:00,1.8811,1.88121,1.88107,1.88111,310000001.0
2006-05-15 18:42:00,1.88111,1.8812,1.88107,1.88118,113299997.0
2006-05-15 18:43:00,1.8812,1.8812,1.88101,1.88107,173100000.0
2006-05-15 18:44:00,1.88092,1.88092,1.88015,1.8802,398599998.0
2006-05-15 18:45:00,1.88013,1.88041,1.88013,1.88035,163399999.0
2006-05-15 18:46:00,1.8804,1.88089,1.8804,1.88077,153800001.0
2006-05-15 18:47:00,1.88082,1.88097,1.88074,1.88097,196000000.0
2006-05-15 18:48:00,1.88084,1.88098,1.88074,1.88074,370099997.0
2006-05-15 18:49:00,1.88062,1.88062,1.88022,1.8803,150999997.0
2006-05-15 18:50:00,1.88027,1.88027,1.87993,1.87997,218800002.0
2006-05-15 18:51:00,1.87994,1.88013,1.87949,1.8796,481800001.0
2006-05-15 18:52:00,1.87947,1.87967,1.87941,1.87951,515299997.0
2006-05-15 18:53:00,1.87948,1.87973,1.87938,1.87938,362900002.0
2006-05-15 18:54:00,1.87944,1.87991,1.87944,1.87991,261700001.0
2006-05-15 18:55:00,1.87991,1.87991,1.87915,1.87926,614799998.0
2006-05-15 18:56:00,1.87923,1.8796,1.87909,1.8796,189400000.0
2006-05-15 18:57:00,1.87952,1.87952,1.87887,1.87887,563200005.0
2006-05-15 18:58:00,1.87865,1.87865,1.878,1.8781,707149999.0
2006-05-15 18:59:00,1.8781,1.87855,1.87803,1.87855,566799997.0
2006-05-15 19:00:00,1.87869,1.87981,1.87865,1.87968,257600002.0
2006-05-15 19:01:00,1.87981,1.87986,1.87955,1.87966,88099999.0
2006-05-15 19:02:00,1.87973,1.87989,1.87958,1.87989,330469998.0
2006-05-15 19:03:00,1.87991,1.88001,1.87952,1.87962,549399998.0
2006-05-15 19:04:00,1.87969,1.88003,1.87968,1.88001,257500000.0
2006-05-15 19:05:00,1.88009,1.88026,1.87986,1.87998,123699997.0
2006-05-15 19:06:00,1.87993,1.87994,1.87968,1.87979,600599998.0
2006-05-15 19:07:00,1.87975,1.88039,1.87975,1.88024,341000004.0
2006-05-15 19:08:00,1.88018,1.88021,1.87985,1.87995,664999996.0
2006-05-15 19:09:00,1.8799,1.87995,1.87969,1.87969,226499999.0
2006-05-15 19:10:00,1.87963,1.8798,1.87963,1.87967,435599997.0
2006-05-15 19:11:00,1.87972,1.87996,1.87972,1.87996,99000000.0
2006-05-15 19:12:00,1.87998,1.88001,1.87973,1.87973,227100001.0
2006-05-15 19:13:00,1.87972,1.87989,1.87937,1.87949,387400002.0
2006-05-15 19:14:00,1.87929,1.87951,1.87854,1.87854,257100000.0
2006-05-15 19:15:00,1.87848,1.87906,1.87848,1.87906,423199999.0
2006-05-15 19:16:00,1.87924,1.87941,1.8791,1.87919,114999999.0
2006-05-15 19:17:00,1.8792,1.87931,1.8792,1.8792,285799999.0
2006-05-15 19:18:00,1.87923,1.87937,1.87921,1.87925,260050002.0
2006-05-15 19:19:00,1.87917,1.87923,1.87895,1.87916,338100004.0
2006-05-15 19:20:00,1.87917,1.8793,1.87914,1.8792,386799998.0
2006-05-15 19:21:00,1.87921,1.87936,1.87921,1.87922,416199994.0
2006-05-15 19:22:00,1.87925,1.87964,1.87925,1.87951,322899996.0
2006-05-15 19:23:00,1.87953,1.8799,1.87953,1.8799,312699999.0
2006-05-15 19:24:00,1.8799,1.87997,1.8795,1.8795,114000001.0
2006-05-15 19:25:00,1.87942,1.87942,1.87933,1.87937,80300000.0
2006-05-15 19:26:00,1.87941,1.87952,1.87938,1.87944,272100000.0
2006-05-15 19:27:00,1.87952,1.87968,1.87949,1.87952,551399999.0
2006-05-15 19:28:00,1.8795,1.87957,1.87942,1.8795,345400000.0
2006-05-15 19:29:00,1.8794,1.87943,1.87907,1.87915,341100003.0
2006-05-15 19:30:00,1.87913,1.87936,1.87913,1.87936,486700000.0
2006-05-15 19:31:00,1.87937,1.87951,1.87898,1.87898,365200001.0
2006-05-15 19:32:00,1.87892,1.87892,1.87867,1.8787,364599999.0
2006-05-15 19:33:00,1.8787,1.87882,1.87861,1.87882,324300002.0
2006-05-15 19:34:00,1.87889,1.87898,1.87887,1.87897,169499999.0
2006-05-15 19:35:00,1.87898,1.87903,1.87888,1.87896,334899999.0
2006-05-15 19:36:00,1.87901,1.87935,1.87901,1.87935,385599997.0
2006-05-15 19:37:00,1.8794,1.87959,1.87938,1.87942,298399998.0
2006-05-15 19:38:00,1.8795,1.88002,1.8795,1.88002,92100000.0
2006-05-15 19:39:00,1.88015,1.88041,1.88015,1.8804,156000000.0
2006-05-15 19:40:00,1.88056,1.88106,1.88056,1.88074,390300000.0
2006-05-15 19:41:00,1.88064,1.88064,1.88041,1.88042,389500000.0
2006-05-15 19:42:00,1.88037,1.88037,1.88019,1.88019,221100001.0
2006-05-15 19:43:00,1.88007,1.88007,1.87983,1.87983,174200000.0
2006-05-15 19:44:00,1.8798,1.88006,1.8798,1.88001,362099999.0
2006-05-15 19:45:00,1.8801,1.88017,1.87998,1.88005,184800001.0
2006-05-15 19:46:00,1.88007,1.88017,1.88002,1.88017,210699997.0
2006-05-15 19:47:00,1.88017,1.88019,1.88005,1.88016,107000000.0
2006-05-15 19:48:00,1.88013,1.88015,1.88001,1.88006,228399999.0
2006-05-15 19:49:00,1.88013,1.8802,1.88011,1.88017,268900001.0
2006-05-15 19:50:00,1.88014,1.88014,1.88002,1.88005,283700006.0
2006-05-15 19:51:00,1.88003,1.88012,1.87997,1.87997,383999997.0
2006-05-15 19:52:00,1.88002,1.88039,1.88002,1.88028,181000000.0
2006-05-15 19:53:00,1.88036,1.88053,1.88036,1.88053,88399999.0
2006-05-15 19:54:00,1.88051,1.88051,1.88032,1.88039,169299999.0
2006-05-15 19:55:00,1.88035,1.8804,1.88035,1.8804,158299999.0
2006-05-15 19:56:00,1.88037,1.88043,1.88025,1.88043,244299999.0
2006-05-15 19:57:00,1.88043,1.88058,1.88038,1.88056,360900005.0
2006-05-15 19:58:00,1.88065,1.88126,1.88065,1.88098,305300003.0
2006-05-15 19:59:00,1.88098,1.88113,1.88098,1.88111,447200002.0
2006-05-15 20:00:00,1.88114,1.88153,1.88114,1.88132,196799997.0
2006-05-15 20:01:00,1.88125,1.88125,1.8806,1.88077,225800004.0
2006-05-15 20:02:00,1.88078,1.88094,1.88078,1.88081,137000000.0
2006-05-15 20:03:00,1.8808,1.88098,1.88076,1.88083,96400001.0
2006-05-15 20:04:00,1.8808,1.88086,1.88074,1.88078,209499998.0
2006-05-15 20:05:00,1.88074,1.88083,1.88064,1.88072,155500000.0
2006-05-15 20:06:00,1.88056,1.88066,1.88009,1.88024,137700001.0
2006-05-15 20:07:00,1.88024,1.88035,1.88016,1.88028,123100000.0
2006-05-15 20:08:00,1.88032,1.88035,1.88012,1.88017,289899999.0
2006-05-15 20:09:00,1.87994,1.88023,1.87946,1.87947,111800000.0
2006-05-15 20:10:00,1.87947,1.87983,1.87947,1.87982,117900000.0
2006-05-15 20:11:00,1.87994,1.88003,1.87984,1.88003,114200002.0
2006-05-15 20:12:00,1.87998,1.88003,1.87986,1.87991,377300000.0
2006-05-15 20:13:00,1.87988,1.88004,1.87976,1.87976,158100000.0
2006-05-15 20:14:00,1.87974,1.87978,1.87928,1.87928,135700000.0
2006-05-15 20:15:00,1.87922,1.87939,1.87916,1.87936,424300001.0
2006-05-15 20:16:00,1.87937,1.87948,1.87935,1.87948,137100000.0
2006-05-15 20:17:00,1.87953,1.8796,1.87944,1.87945,80699998.0
2006-05-15 20:18:00,1.87947,1.87962,1.87947,1.8796,145299999.0
2006-05-15 20:19:00,1.8796,1.8796,1.87944,1.87947,134199999.0
2006-05-15 20:20:00,1.87936,1.87937,1.87904,1.87904,243700003.0
2006-05-15 20:21:00,1.87905,1.87933,1.87905,1.87928,142849998.0
2006-05-15 20:22:00,1.87933,1.8795,1.87933,1.8795,159100001.0
2006-05-15 20:23:00,1.87952,1.87973,1.8795,1.87973,319999998.0
2006-05-15 20:24:00,1.87971,1.87971,1.87949,1.87959,61100000.0
2006-05-15 20:25:00,1.87957,1.8796,1.87947,1.8796,381200000.0
2006-05-15 20:26:00,1.8796,1.87987,1.8796,1.87986,392799998.0
2006-05-15 20:27:00,1.87995,1.87998,1.87983,1.87998,277900000.0
2006-05-15 20:28:00,1.87993,1.88002,1.87988,1.87998,286599998.0
2006-05-15 20:29:00,1.88008,1.88019,1.88001,1.88008,290600002.0
2006-05-15 20:30:00,1.88013,1.88022,1.88002,1.8801,724000001.0
2006-05-15 20:31:00,1.88015,1.88037,1.88014,1.88037,551000004.0
2006-05-15 20:32:00,1.88037,1.88043,1.88022,1.88022,755800004.0
2006-05-15 20:33:00,1.88018,1.88026,1.88009,1.88012,219199999.0
2006-05-15 20:34:00,1.88018,1.88024,1.88013,1.88013,84100000.0
2006-05-15 20:35:00,1.88014,1.88027,1.88014,1.88017,63000001.0
2006-05-15 20:36:00,1.8802,1.88031,1.88019,1.88026,139200001.0
2006-05-15 20:37:00,1.88018,1.88021,1.88,1.88,156000001.0
2006-05-15 20:38:00,1.88,1.88019,1.87998,1.88017,242600000.0
2006-05-15 20:39:00,1.88023,1.88023,1.88008,1.8801,298400003.0
2006-05-15 20:40:00,1.88009,1.88016,1.88,1.88,144700000.0
2006-05-15 20:41:00,1.87994,1.88006,1.87992,1.87997,190500001.0
2006-05-15 20:42:00,1.87992,1.87992,1.87984,1.87988,50200000.0
2006-05-15 20:43:00,1.8799,1.8799,1.87956,1.87964,237400000.0
2006-05-15 20:44:00,1.87955,1.87955,1.87918,1.8793,305200000.0
2006-05-15 20:45:00,1.87925,1.87932,1.87916,1.87932,121499999.0
2006-05-15 20:46:00,1.87938,1.87951,1.87938,1.87947,153699999.0
2006-05-15 20:47:00,1.8794,1.87945,1.87935,1.87945,387699999.0
2006-05-15 20:48:00,1.87943,1.87946,1.87936,1.87937,190000002.0
2006-05-15 20:49:00,1.87936,1.87948,1.87935,1.87935,94999999.0
2006-05-15 20:50:00,1.87929,1.87938,1.87924,1.8793,417499999.0
2006-05-15 20:51:00,1.87932,1.87944,1.87929,1.87938,317599997.0
2006-05-15 20:52:00,1.87936,1.87951,1.87936,1.87941,273800001.0
2006-05-15 20:53:00,1.87943,1.87954,1.87939,1.87947,504399997.0
2006-05-15 20:54:00,1.87947,1.87949,1.87932,1.87934,384399991.0
2006-05-15 20:55:00,1.87935,1.87942,1.8793,1.8794,363599997.0
2006-05-15 20:56:00,1.87939,1.87944,1.87932,1.87933,518899999.0
2006-05-15 20:57:00,1.87937,1.87945,1.8793,1.87938,506800001.0
2006-05-15 20:58:00,1.87942,1.87944,1.8793,1.87937,171999998.0
2006-05-15 20:59:00,1.87934,1.87948,1.87932,1.87937,654900001.0
2006-05-15 21:00:00,1.87932,1.87936,1.8791,1.87932,423000000.0
2006-05-15 21:01:00,1.87932,1.87955,1.87925,1.87952,382499996.0
2006-05-15 21:02:00,1.87963,1.87983,1.8796,1.87983,163199999.0
2006-05-15 21:03:00,1.87977,1.87981,1.87955,1.8796,239799997.0
2006-05-15 21:04:00,1.8796,1.8797,1.87956,1.87959,184899999.0
2006-05-15 21:05:00,1.8796,1.87968,1.8796,1.87962,236299999.0
2006-05-15 21:06:00,1.87958,1.87958,1.8795,1.87955,173900000.0
2006-05-15 21:07:00,1.87955,1.87957,1.87949,1.87957,128900001.0
2006-05-15 21:08:00,1.87951,1.8796,1.87951,1.87955,65600001.0
2006-05-15 21:09:00,1.87947,1.87951,1.87933,1.87933,98870002.0
2006-05-15 21:10:00,1.8794,1.8794,1.87935,1.87935,139399999.0
2006-05-15 21:11:00,1.8793,1.87941,1.8793,1.87935,107800000.0
2006-05-15 21:12:00,1.87936,1.87944,1.87936,1.87943,160000002.0
2006-05-15 21:13:00,1.8794,1.87943,1.87933,1.87934,189500000.0
2006-05-15 21:14:00,1.87935,1.87943,1.87932,1.8794,221200000.0
2006-05-15 21:15:00,1.87942,1.87945,1.87933,1.87943,337799999.0
2006-05-15 21:16:00,1.87945,1.87945,1.8794,1.8794,27500000.0
2006-05-15 21:17:00,1.8794,1.87943,1.87932,1.87943,151300000.0
2006-05-15 21:18:00,1.87943,1.87947,1.8794,1.8794,55900001.0
2006-05-15 21:19:00,1.87944,1.87944,1.87934,1.87944,70000000.0
2006-05-15 21:20:00,1.87945,1.87945,1.87935,1.87942,214099999.0
2006-05-15 21:21:00,1.87943,1.87949,1.87941,1.87947,165100001.0
2006-05-15 21:22:00,1.87947,1.87955,1.87943,1.8795,186199999.0
2006-05-15 21:23:00,1.8796,1.87968,1.8796,1.87968,15800000.0
2006-05-15 21:24:00,1.87969,1.8797,1.87962,1.87965,191899998.0
2006-05-15 21:25:00,1.87962,1.87962,1.87938,1.87956,102199999.0
2006-05-15 21:26:00,1.87961,1.87965,1.87949,1.87949,29000000.0
2006-05-15 21:27:00,1.87941,1.87946,1.87941,1.87945,149400001.0
2006-05-15 21:28:00,1.87945,1.8795,1.8794,1.8795,198300000.0
2006-05-15 21:29:00,1.8795,1.8795,1.8795,1.8795,19100001.0
2006-05-15 21:30:00,1.87951,1.87951,1.87932,1.87932,45100000.0
2006-05-15 21:31:00,1.8792,1.8792,1.87906,1.87909,72299998.0
2006-05-15 21:32:00,1.87912,1.87912,1.87881,1.87888,247770001.0
2006-05-15 21:33:00,1.87875,1.87884,1.8786,1.87884,216800001.0
2006-05-15 21:34:00,1.87886,1.87886,1.87857,1.87857,259099997.0
2006-05-15 21:35:00,1.87858,1.87858,1.87838,1.87838,31100000.0
2006-05-15 21:36:00,1.87838,1.87866,1.87838,1.87861,47300000.0
2006-05-15 21:37:00,1.87861,1.87874,1.87857,1.87857,204900000.0
2006-05-15 21:38:00,1.87852,1.87865,1.87852,1.87858,152100001.0
2006-05-15 21:39:00,1.8787,1.87873,1.8787,1.87873,10600000.0
2006-05-15 21:40:00,1.87868,1.87868,1.8785,1.8786,127200000.0
2006-05-15 21:41:00,1.87862,1.87867,1.87854,1.87862,109300000.0
2006-05-15 21:42:00,1.87863,1.87865,1.87854,1.87863,151299997.0
2006-05-15 21:43:00,1.8786,1.87862,1.87859,1.8786,76100000.0
2006-05-15 21:44:00,1.87859,1.8786,1.87846,1.87847,122800000.0
2006-05-15 21:45:00,1.87844,1.87853,1.87844,1.87847,95799998.0
2006-05-15 21:46:00,1.87843,1.87843,1.87836,1.87843,88499999.0
2006-05-15 21:47:00,1.87843,1.8785,1.87831,1.87833,218400000.0
2006-05-15 21:48:00,1.87829,1.87837,1.87828,1.8783,92200000.0
2006-05-15 21:49:00,1.87823,1.87826,1.87818,1.87826,83199998.0
2006-05-15 21:50:00,1.87821,1.87821,1.87802,1.87802,12300000.0
2006-05-15 21:51:00,1.87791,1.87797,1.87763,1.87768,232300000.0
2006-05-15 21:52:00,1.87763,1.87763,1.87734,1.8774,67799999.0
2006-05-15 21:53:00,1.87741,1.87741,1.87711,1.87715,39000000.0
2006-05-15 21:54:00,1.87724,1.87724,1.87715,1.87715,98699999.0
2006-05-15 21:55:00,1.87724,1.87776,1.87724,1.87748,146470000.0
2006-05-15 21:56:00,1.8775,1.87755,1.8775,1.87755,60100000.0
2006-05-15 21:57:00,1.87757,1.87764,1.87751,1.87751,150199997.0
2006-05-15 21:58:00,1.8775,1.8775,1.87748,1.8775,84399999.0
2006-05-15 21:59:00,1.87751,1.8778,1.87748,1.87773,403500001.0
2006-05-15 22:00:00,1.87776,1.8778,1.87723,1.87737,292800000.0
2006-05-15 22:01:00,1.87739,1.87746,1.87726,1.8774,136699997.0
2006-05-15 22:02:00,1.87755,1.87802,1.87755,1.87788,116000001.0
2006-05-15 22:03:00,1.87782,1.87782,1.87772,1.87773,77000000.0
2006-05-15 22:04:00,1.87765,1.87783,1.87757,1.87778,330900003.0
2006-05-15 22:05:00,1.87792,1.87797,1.87776,1.87797,87700001.0
2006-05-15 22:06:00,1.8781,1.8784,1.8781,1.87835,42100000.0
2006-05-15 22:07:00,1.87845,1.87883,1.87845,1.87883,34900000.0
2006-05-15 22:08:00,1.87868,1.87883,1.87867,1.87871,100099999.0
2006-05-15 22:09:00,1.87877,1.8789,1.87842,1.87842,59800000.0
2006-05-15 22:10:00,1.87818,1.87818,1.87802,1.87814,38000001.0
2006-05-15 22:11:00,1.87822,1.87831,1.8782,1.87827,31700000.0
2006-05-15 22:12:00,1.87826,1.87826,1.8781,1.8781,108800000.0
2006-05-15 22:13:00,1.87813,1.87824,1.87813,1.8782,72600000.0
2006-05-15 22:14:00,1.87819,1.87819,1.87807,1.87807,25300000.0
2006-05-15 22:15:00,1.87809,1.87813,1.87789,1.87789,329800001.0
2006-05-15 22:16:00,1.8779,1.87802,1.87788,1.87792,256800001.0
2006-05-15 22:17:00,1.87787,1.87797,1.87784,1.87797,54500000.0
2006-05-15 22:18:00,1.87797,1.87802,1.87787,1.87787,46300000.0
2006-05-15 22:19:00,1.87785,1.8779,1.87785,1.8779,44699999.0
2006-05-15 22:20:00,1.8779,1.87799,1.87789,1.87789,90899999.0
2006-05-15 22:21:00,1.87792,1.87795,1.87788,1.87795,113300000.0
2006-05-15 22:22:00,1.87795,1.87803,1.87795,1.87795,61599999.0
2006-05-15 22:23:00,1.87791,1.878,1.87778,1.87778,170600000.0
2006-05-15 22:24:00,1.87781,1.87792,1.87781,1.87791,137200002.0
2006-05-15 22:25:00,1.87797,1.87798,1.8779,1.87797,146199998.0
2006-05-15 22:26:00,1.87803,1.87805,1.87801,1.87801,33700000.0
2006-05-15 22:27:00,1.87783,1.87783,1.87764,1.87775,78999998.0
2006-05-15 22:28:00,1.87775,1.87775,1.87756,1.87774,80800000.0
2006-05-15 22:29:00,1.87776,1.87776,1.87747,1.87747,242199998.0
2006-05-15 22:30:00,1.87743,1.87743,1.87708,1.87715,92200000.0
2006-05-15 22:31:00,1.87715,1.87715,1.87712,1.87715,44600000.0
2006-05-15 22:32:00,1.87718,1.87727,1.87718,1.87724,203799999.0
2006-05-15 22:33:00,1.87719,1.87719,1.877,1.877,142200001.0
2006-05-15 22:34:00,1.87697,1.87703,1.87691,1.87691,118600002.0
2006-05-15 22:35:00,1.87688,1.87699,1.87686,1.87699,41600000.0
2006-05-15 22:36:00,1.87706,1.87706,1.87691,1.87695,62600000.0
2006-05-15 22:37:00,1.87698,1.87698,1.87676,1.87676,128200001.0
2006-05-15 22:38:00,1.87671,1.87682,1.87671,1.87674,85400000.0
2006-05-15 22:39:00,1.87672,1.87672,1.87628,1.87666,36700000.0
2006-05-15 22:40:00,1.87675,1.87714,1.87675,1.87714,70299999.0
2006-05-15 22:41:00,1.87721,1.8774,1.87707,1.8774,120200000.0
2006-05-15 22:42:00,1.87734,1.87734,1.87706,1.87725,31599999.0
2006-05-15 22:43:00,1.87722,1.87726,1.877,1.877,76100000.0
2006-05-15 22:44:00,1.87703,1.87724,1.87703,1.87721,126700000.0
2006-05-15 22:45:00,1.87722,1.87723,1.87713,1.87716,98599999.0
2006-05-15 22:46:00,1.87718,1.87748,1.87718,1.87748,102899997.0
2006-05-15 22:47:00,1.8775,1.87823,1.8775,1.87823,88600000.0
2006-05-15 22:48:00,1.87844,1.87848,1.87824,1.87831,41500000.0
2006-05-15 22:49:00,1.87831,1.87831,1.87826,1.87829,64000001.0
2006-05-15 22:50:00,1.8783,1.87842,1.87828,1.87838,50800000.0
2006-05-15 22:51:00,1.87839,1.87855,1.87839,1.87855,15500000.0
2006-05-15 22:52:00,1.87875,1.8788,1.87875,1.87875,76800000.0
2006-05-15 22:53:00,1.8787,1.8787,1.87838,1.87862,48600000.0
2006-05-15 22:54:00,1.87859,1.87859,1.87843,1.87845,35450000.0
2006-05-15 22:55:00,1.87845,1.8785,1.87845,1.8785,27500000.0
2006-05-15 22:56:00,1.87847,1.87853,1.87843,1.87843,53800000.0
2006-05-15 22:57:00,1.87848,1.87861,1.87848,1.87861,29500000.0
2006-05-15 22:58:00,1.87854,1.87867,1.87854,1.87867,56900000.0
2006-05-15 22:59:00,1.8787,1.8787,1.8786,1.87865,134699999.0
2006-05-15 23:00:00,1.8786,1.8786,1.87845,1.87845,38900000.0
2006-05-15 23:01:00,1.87906,1.87928,1.87892,1.87913,74499998.0
2006-05-15 23:02:00,1.87897,1.8791,1.87886,1.8791,70099999.0
2006-05-15 23:03:00,1.879,1.879,1.8788,1.87897,74700000.0
2006-05-15 23:04:00,1.87905,1.87905,1.87876,1.87888,38300000.0
2006-05-15 23:05:00,1.87893,1.87925,1.87887,1.87918,47400000.0
2006-05-15 23:06:00,1.87915,1.87915,1.87873,1.87873,50000000.0
2006-05-15 23:07:00,1.87858,1.879,1.87858,1.87895,74049998.0
2006-05-15 23:08:00,1.87903,1.87931,1.87894,1.87927,47300000.0
2006-05-15 23:09:00,1.87936,1.8794,1.87911,1.87917,94700001.0
2006-05-15 23:10:00,1.87918,1.87931,1.87909,1.87917,90700000.0
2006-05-15 23:11:00,1.8792,1.87928,1.87893,1.87899,66199999.0
2006-05-15 23:12:00,1.87907,1.87927,1.87907,1.87918,53500000.0
2006-05-15 23:13:00,1.8792,1.87921,1.8791,1.87918,83500000.0
2006-05-15 23:14:00,1.87907,1.87929,1.87891,1.87929,89800002.0
2006-05-15 23:15:00,1.87925,1.87925,1.87913,1.87914,28800000.0
2006-05-15 23:16:00,1.87913,1.87914,1.87891,1.87891,79000000.0
2006-05-15 23:17:00,1.87888,1.87918,1.87888,1.87918,61900000.0
2006-05-15 23:18:00,1.8791,1.87929,1.87895,1.87918,70799999.0
2006-05-15 23:19:00,1.87912,1.87913,1.87888,1.87888,75800000.0
2006-05-15 23:20:00,1.87889,1.87889,1.87865,1.87868,43400000.0
2006-05-15 23:21:00,1.87871,1.87889,1.8787,1.87883,63500000.0
2006-05-15 23:22:00,1.87879,1.87887,1.87856,1.87874,132000002.0
2006-05-15 23:23:00,1.87875,1.87887,1.87871,1.87883,40500000.0
2006-05-15 23:24:00,1.87875,1.87875,1.87868,1.87875,40200000.0
2006-05-15 23:25:00,1.87876,1.87887,1.87876,1.87885,23400000.0
2006-05-15 23:26:00,1.87892,1.87896,1.87892,1.87896,11500000.0
2006-05-15 23:27:00,1.87896,1.87907,1.87895,1.87907,45100000.0
2006-05-15 23:28:00,1.87907,1.87917,1.87905,1.8791,30370000.0
2006-05-15 23:29:00,1.87917,1.87924,1.87913,1.87922,87700001.0
2006-05-15 23:30:00,1.87925,1.87925,1.87893,1.87897,131700003.0
2006-05-15 23:31:00,1.87885,1.87895,1.87885,1.8789,54599998.0
2006-05-15 23:32:00,1.8789,1.87898,1.87882,1.8789,63399999.0
2006-05-15 23:33:00,1.8789,1.8789,1.8789,1.8789,8400000.0
2006-05-15 23:34:00,1.8789,1.87895,1.8789,1.8789,50999999.0
2006-05-15 23:35:00,1.87891,1.87906,1.87891,1.87906,8000000.0
2006-05-15 23:36:00,1.87904,1.87921,1.87904,1.87921,59300002.0
2006-05-15 23:37:00,1.87922,1.87922,1.87918,1.87918,2600000.0
2006-05-15 23:38:00,1.87898,1.87898,1.87889,1.87895,75299999.0
2006-05-15 23:39:00,1.87895,1.87895,1.87895,1.87895,2000000.0
2006-05-15 23:40:00,1.87893,1.87893,1.87884,1.87887,24300000.0
2006-05-15 23:41:00,1.87878,1.87878,1.87878,1.87878,300000.0
2006-05-15 23:42:00,1.87885,1.87885,1.87885,1.87885,8400000.0
2006-05-15 23:43:00,1.8788,1.87893,1.8788,1.87893,59900000.0
2006-05-15 23:44:00,1.879,1.8792,1.879,1.8792,65499999.0
2006-05-15 23:45:00,1.87925,1.8793,1.879,1.87912,58900001.0
2006-05-15 23:46:00,1.87905,1.87905,1.87905,1.87905,6800000.0
2006-05-15 23:47:00,1.87905,1.87905,1.879,1.879,57099998.0
2006-05-15 23:48:00,1.879,1.87905,1.879,1.879,22400001.0
2006-05-15 23:49:00,1.87905,1.87905,1.87897,1.87897,26500000.0
2006-05-15 23:50:00,1.879,1.87905,1.879,1.879,59799999.0
2006-05-15 23:51:00,1.87898,1.879,1.87898,1.879,5600000.0
2006-05-15 23:52:00,1.879,1.879,1.879,1.879,11300000.0
2006-05-15 23:53:00,1.87901,1.87901,1.87894,1.87894,15700000.0
2006-05-15 23:54:00,1.87898,1.87903,1.87891,1.87897,48099999.0
2006-05-15 23:55:00,1.87883,1.87883,1.87871,1.87875,55300000.0
2006-05-15 23:56:00,1.87875,1.8788,1.8787,1.8787,73400000.0
2006-05-15 23:57:00,1.87865,1.87878,1.87865,1.87865,92699998.0
2006-05-15 23:58:00,1.87871,1.87876,1.87865,1.8787,83000001.0
2006-05-15 23:59:00,1.87869,1.87882,1.87864,1.87882,55800000.0
2006-05-16 00:00:00,1.87879,1.87879,1.87857,1.8786,38400000.0
2006-05-16 00:01:00,1.8785,1.87869,1.87833,1.87833,98500001.0
2006-05-16 00:02:00,1.87825,1.87825,1.87799,1.87799,47300000.0
2006-05-16 00:03:00,1.878,1.87802,1.8779,1.87798,42600000.0
2006-05-16 00:04:00,1.87796,1.87809,1.87796,1.87809,2200000.0
2006-05-16 00:05:00,1.87811,1.87823,1.8781,1.87823,71199998.0
2006-05-16 00:06:00,1.87846,1.87854,1.87846,1.87854,7400000.0
2006-05-16 00:07:00,1.87854,1.87866,1.87854,1.87866,42400000.0
2006-05-16 00:08:00,1.87852,1.87856,1.87822,1.87856,55100000.0
2006-05-16 00:09:00,1.87861,1.87866,1.87854,1.87858,76499999.0
2006-05-16 00:10:00,1.87865,1.87865,1.87865,1.87865,2400000.0
2006-05-16 00:11:00,1.87861,1.87861,1.87854,1.87854,8800000.0
2006-05-16 00:12:00,1.8785,1.87861,1.87844,1.87861,69100000.0
2006-05-16 00:13:00,1.87858,1.87865,1.87858,1.8786,40800000.0
2006-05-16 00:14:00,1.87858,1.87858,1.8785,1.87858,82999999.0
2006-05-16 00:15:00,1.87857,1.8786,1.87851,1.87851,51600002.0
2006-05-16 00:16:00,1.87858,1.87858,1.87843,1.87845,21200000.0
2006-05-16 00:17:00,1.87852,1.87858,1.87828,1.87837,98199999.0
2006-05-16 00:18:00,1.87842,1.87851,1.87824,1.87824,66000002.0
2006-05-16 00:19:00,1.87814,1.87814,1.87785,1.87794,51700000.0
2006-05-16 00:20:00,1.87792,1.87798,1.87792,1.87795,31500001.0
2006-05-16 00:21:00,1.87778,1.87778,1.87772,1.87772,21800000.0
2006-05-16 00:22:00,1.87759,1.8778,1.87759,1.8778,19100000.0
2006-05-16 00:23:00,1.87787,1.87787,1.8778,1.87785,34700000.0
2006-05-16 00:24:00,1.87778,1.87785,1.87778,1.87778,9600000.0
2006-05-16 00:25:00,1.8777,1.87785,1.8777,1.8777,52299999.0
2006-05-16 00:26:00,1.87782,1.87805,1.87782,1.87805,58200001.0
2006-05-16 00:27:00,1.87801,1.87818,1.87801,1.87817,56000001.0
2006-05-16 00:28:00,1.8783,1.87835,1.87824,1.87835,54900000.0
2006-05-16 00:29:00,1.87833,1.87852,1.87833,1.87852,71700000.0
2006-05-16 00:30:00,1.87855,1.87855,1.8785,1.8785,25000001.0
2006-05-16 00:31:00,1.87854,1.87861,1.87854,1.87861,28600000.0
2006-05-16 00:32:00,1.8786,1.87865,1.8786,1.87865,15200000.0
2006-05-16 00:33:00,1.87865,1.87865,1.87865,1.87865,22300000.0
2006-05-16 00:34:00,1.87865,1.87865,1.87862,1.87862,23100000.0
2006-05-16 00:35:00,1.87867,1.87871,1.87863,1.87863,80099999.0
2006-05-16 00:36:00,1.87858,1.87874,1.87858,1.87874,52400000.0
2006-05-16 00:37:00,1.87876,1.87892,1.87876,1.87892,33300000.0
2006-05-16 00:38:00,1.87883,1.87885,1.8787,1.87874,60600001.0
2006-05-16 00:39:00,1.87882,1.87882,1.87863,1.87879,52800000.0
2006-05-16 00:40:00,1.87885,1.87885,1.87885,1.87885,22100000.0
2006-05-16 00:41:00,1.87882,1.87885,1.8788,1.87885,30200000.0
2006-05-16 00:42:00,1.8788,1.87885,1.87872,1.8788,101000000.0
2006-05-16 00:43:00,1.87885,1.87885,1.8788,1.8788,35100000.0
2006-05-16 00:44:00,1.87886,1.87899,1.87886,1.87893,90800000.0
2006-05-16 00:45:00,1.87895,1.87903,1.87895,1.87903,39500000.0
2006-05-16 00:46:00,1.87899,1.87918,1.87897,1.87918,78899999.0
2006-05-16 00:47:00,1.87898,1.87898,1.87842,1.87844,45300000.0
2006-05-16 00:48:00,1.87835,1.87835,1.87818,1.87823,70299998.0
2006-05-16 00:49:00,1.8783,1.87835,1.8783,1.87833,58800001.0
2006-05-16 00:50:00,1.87837,1.87839,1.87824,1.87827,47600000.0
2006-05-16 00:51:00,1.87824,1.87835,1.87822,1.87835,56099999.0
2006-05-16 00:52:00,1.87832,1.87832,1.87817,1.87817,49800001.0
2006-05-16 00:53:00,1.87815,1.87828,1.87813,1.87815,42500000.0
2006-05-16 00:54:00,1.8782,1.87825,1.8782,1.87825,11200000.0
2006-05-16 00:55:00,1.8781,1.8781,1.87786,1.87786,50999999.0
2006-05-16 00:56:00,1.87782,1.8779,1.87782,1.87788,43300001.0
2006-05-16 00:57:00,1.87779,1.87779,1.87701,1.87701,19500000.0
2006-05-16 00:58:00,1.87663,1.87663,1.87579,1.87604,120799999.0
2006-05-16 00:59:00,1.8761,1.8761,1.87554,1.87554,107500000.0
2006-05-16 01:00:00,1.8755,1.87554,1.8754,1.87551,83700000.0
2006-05-16 01:01:00,1.87569,1.87576,1.87558,1.87565,97899998.0
2006-05-16 01:02:00,1.87575,1.87599,1.87575,1.87587,53399999.0
2006-05-16 01:03:00,1.87595,1.87595,1.87585,1.87595,78900000.0
2006-05-16 01:04:00,1.87592,1.87595,1.87587,1.87588,41700000.0
2006-05-16 01:05:00,1.87598,1.87609,1.87592,1.87607,48800000.0
2006-05-16 01:06:00,1.87615,1.87626,1.87615,1.87623,62100000.0
2006-05-16 01:07:00,1.87621,1.87628,1.87615,1.87615,37600001.0
2006-05-16 01:08:00,1.87608,1.87608,1.87606,1.87608,28500000.0
2006-05-16 01:09:00,1.876,1.87613,1.876,1.87613,53499999.0
2006-05-16 01:10:00,1.87618,1.87618,1.87612,1.87612,31699999.0
2006-05-16 01:11:00,1.87612,1.87619,1.87604,1.87619,76599998.0
2006-05-16 01:12:00,1.87614,1.87614,1.87602,1.87602,21400000.0
2006-05-16 01:13:00,1.87602,1.87613,1.87597,1.87597,32400000.0
2006-05-16 01:14:00,1.87609,1.87623,1.87609,1.87623,55100001.0
2006-05-16 01:15:00,1.87622,1.8765,1.87622,1.8765,98199998.0
2006-05-16 01:16:00,1.87685,1.87759,1.87685,1.87759,35300000.0
2006-05-16 01:17:00,1.87757,1.87757,1.87733,1.87733,68900000.0
2006-05-16 01:18:00,1.87733,1.87733,1.87725,1.87733,55200000.0
2006-05-16 01:19:00,1.87724,1.87724,1.87724,1.87724,7200000.0
2006-05-16 01:20:00,1.87724,1.87731,1.87724,1.87731,10900000.0
2006-05-16 01:21:00,1.8772,1.8772,1.87714,1.87715,22600001.0
2006-05-16 01:22:00,1.87713,1.87725,1.87704,1.87715,88799999.0
2006-05-16 01:23:00,1.87714,1.87717,1.87712,1.87717,45900002.0
2006-05-16 01:24:00,1.8771,1.87715,1.8771,1.87712,54200000.0
2006-05-16 01:25:00,1.87709,1.8771,1.87697,1.87707,31800000.0
2006-05-16 01:26:00,1.87717,1.87719,1.87709,1.87709,23400000.0
2006-05-16 01:27:00,1.87703,1.87733,1.87703,1.87733,102400002.0
2006-05-16 01:28:00,1.8773,1.87735,1.8772,1.8772,60600002.0
2006-05-16 01:29:00,1.87737,1.87739,1.87734,1.87739,50700000.0
2006-05-16 01:30:00,1.87752,1.87756,1.87732,1.87732,45900000.0
2006-05-16 01:31:00,1.87734,1.87741,1.87733,1.87737,50800000.0
2006-05-16 01:32:00,1.87758,1.87813,1.87758,1.87812,40799999.0
2006-05-16 01:33:00,1.87803,1.87838,1.87797,1.87838,85999999.0
2006-05-16 01:34:00,1.87824,1.87824,1.87783,1.87799,21400000.0
2006-05-16 01:35:00,1.87785,1.87785,1.87765,1.87765,42800000.0
2006-05-16 01:36:00,1.87767,1.8777,1.87749,1.87749,101500000.0
2006-05-16 01:37:00,1.87748,1.87761,1.87745,1.87761,31100000.0
2006-05-16 01:38:00,1.87755,1.87757,1.87743,1.87743,26000001.0
2006-05-16 01:39:00,1.87736,1.87736,1.87708,1.87714,63800000.0
2006-05-16 01:40:00,1.87693,1.87693,1.87618,1.87632,73170001.0
2006-05-16 01:41:00,1.87635,1.8764,1.87618,1.87637,82199998.0
2006-05-16 01:42:00,1.87641,1.87647,1.87633,1.87639,56099999.0
2006-05-16 01:43:00,1.87641,1.87652,1.87641,1.87647,59600000.0
2006-05-16 01:44:00,1.87636,1.8764,1.87636,1.87639,55400000.0
2006-05-16 01:45:00,1.87643,1.87643,1.87632,1.87632,36000000.0
2006-05-16 01:46:00,1.87637,1.87675,1.87637,1.87675,56100000.0
2006-05-16 01:47:00,1.87687,1.877,1.87676,1.87693,76100002.0
2006-05-16 01:48:00,1.87675,1.87703,1.87675,1.87688,42500000.0
2006-05-16 01:49:00,1.87685,1.87695,1.87685,1.87695,3900000.0
2006-05-16 01:50:00,1.87712,1.87712,1.87708,1.87708,20200000.0
2006-05-16 01:51:00,1.87721,1.87727,1.8772,1.87721,91100000.0
2006-05-16 01:52:00,1.87723,1.87736,1.87723,1.87736,48400000.0
2006-05-16 01:53:00,1.8774,1.87759,1.87727,1.87759,46999999.0
2006-05-16 01:54:00,1.87754,1.87761,1.87751,1.87753,61500000.0
2006-05-16 01:55:00,1.8775,1.87755,1.8775,1.8775,30900001.0
2006-05-16 01:56:00,1.87753,1.87754,1.87751,1.87752,31800000.0
2006-05-16 01:57:00,1.87752,1.87756,1.8775,1.87752,21300000.0
2006-05-16 01:58:00,1.87752,1.87761,1.87733,1.87759,34800000.0
2006-05-16 01:59:00,1.8776,1.8776,1.87757,1.8776,44500000.0
2006-05-16 02:00:00,1.87766,1.87783,1.87766,1.87783,10400000.0
2006-05-16 02:01:00,1.87784,1.87795,1.87784,1.87791,45700000.0
2006-05-16 02:02:00,1.87798,1.87798,1.8779,1.8779,59700000.0
2006-05-16 02:03:00,1.87793,1.87798,1.87786,1.87794,48600000.0
2006-05-16 02:04:00,1.87791,1.87814,1.87791,1.87814,50500001.0
2006-05-16 02:05:00,1.87808,1.87812,1.87808,1.87812,11800000.0
2006-05-16 02:06:00,1.87812,1.87821,1.87812,1.87815,29900000.0
2006-05-16 02:07:00,1.87812,1.87823,1.87797,1.87797,43100000.0
2006-05-16 02:08:00,1.8779,1.8781,1.8779,1.8781,49700000.0
2006-05-16 02:09:00,1.87805,1.87805,1.87787,1.8779,28100000.0
2006-05-16 02:10:00,1.87798,1.87803,1.87795,1.878,65299999.0
2006-05-16 02:11:00,1.8781,1.87814,1.87802,1.87814,97800001.0
2006-05-16 02:12:00,1.8781,1.87815,1.87805,1.87805,30500000.0
2006-05-16 02:13:00,1.8781,1.87815,1.87803,1.8781,81400001.0
2006-05-16 02:14:00,1.87815,1.87815,1.8781,1.8781,33300000.0
2006-05-16 02:15:00,1.87815,1.87815,1.87805,1.87815,49699999.0
2006-05-16 02:16:00,1.87808,1.8781,1.87805,1.87808,45899998.0
2006-05-16 02:17:00,1.87815,1.87815,1.8781,1.8781,48100001.0
2006-05-16 02:18:00,1.87814,1.87827,1.87809,1.87817,143199996.0
2006-05-16 02:19:00,1.8781,1.87822,1.87808,1.87822,48800000.0
2006-05-16 02:20:00,1.87832,1.87861,1.87832,1.87861,65600000.0
2006-05-16 02:21:00,1.87857,1.87857,1.87845,1.87846,41300000.0
2006-05-16 02:22:00,1.87835,1.87846,1.87835,1.87837,104800001.0
2006-05-16 02:23:00,1.87855,1.87883,1.87855,1.87883,44000000.0
2006-05-16 02:24:00,1.87875,1.87875,1.87866,1.87875,38700000.0
2006-05-16 02:25:00,1.87872,1.87881,1.87872,1.87874,13000000.0
2006-05-16 02:26:00,1.8787,1.87875,1.87857,1.8787,81500000.0
2006-05-16 02:27:00,1.8788,1.87953,1.8788,1.87947,133200002.0
2006-05-16 02:28:00,1.87938,1.87952,1.87938,1.87952,22000000.0
2006-05-16 02:29:00,1.87955,1.87957,1.87952,1.87957,57300001.0
2006-05-16 02:30:00,1.87947,1.87947,1.87918,1.87918,28900000.0
2006-05-16 02:31:00,1.87918,1.87918,1.87892,1.87892,7300000.0
2006-05-16 02:32:00,1.87922,1.87937,1.87922,1.87937,28800000.0
2006-05-16 02:33:00,1.87942,1.87942,1.87925,1.87925,24000000.0
2006-05-16 02:34:00,1.87928,1.87938,1.87928,1.87936,68900000.0
2006-05-16 02:35:00,1.87935,1.87935,1.87926,1.87931,45300000.0
2006-05-16 02:36:00,1.87952,1.87983,1.87952,1.87972,27900000.0
2006-05-16 02:37:00,1.87965,1.87965,1.87949,1.8795,71600001.0
2006-05-16 02:38:00,1.87943,1.87946,1.87937,1.87945,21900000.0
2006-05-16 02:39:00,1.87944,1.87944,1.87934,1.87937,84899999.0
2006-05-16 02:40:00,1.87931,1.87935,1.87931,1.87935,43300000.0
2006-05-16 02:41:00,1.87938,1.87946,1.87938,1.8794,47899999.0
2006-05-16 02:42:00,1.87943,1.87952,1.87939,1.87952,91999998.0
2006-05-16 02:43:00,1.87952,1.8796,1.87952,1.87954,36200000.0
2006-05-16 02:44:00,1.87944,1.87953,1.87937,1.87953,96400000.0
2006-05-16 02:45:00,1.8795,1.8795,1.87945,1.87945,43400001.0
2006-05-16 02:46:00,1.87951,1.87966,1.87945,1.87945,55500001.0
2006-05-16 02:47:00,1.87943,1.87949,1.87932,1.87932,80100001.0
2006-05-16 02:48:00,1.87924,1.87935,1.87916,1.87916,20300000.0
2006-05-16 02:49:00,1.87911,1.8792,1.87911,1.87917,30400001.0
2006-05-16 02:50:00,1.87916,1.87919,1.87916,1.87919,61699998.0
2006-05-16 02:51:00,1.87905,1.87923,1.87902,1.87923,96350002.0
2006-05-16 02:52:00,1.8792,1.8792,1.87915,1.87918,114099998.0
2006-05-16 02:53:00,1.87918,1.87925,1.87918,1.87925,35899999.0
2006-05-16 02:54:00,1.87922,1.87922,1.87898,1.87898,67600000.0
2006-05-16 02:55:00,1.87888,1.8791,1.87883,1.8791,66950000.0
2006-05-16 02:56:00,1.87905,1.87905,1.87895,1.879,68600000.0
2006-05-16 02:57:00,1.87908,1.87913,1.87901,1.87901,93300000.0
2006-05-16 02:58:00,1.87912,1.8794,1.87912,1.8794,52000000.0
2006-05-16 02:59:00,1.87927,1.87927,1.87907,1.8791,63700000.0
2006-05-16 03:00:00,1.87917,1.87932,1.87917,1.87928,53700000.0
2006-05-16 03:01:00,1.87937,1.87945,1.87926,1.87926,53500000.0
2006-05-16 03:02:00,1.87909,1.87927,1.87909,1.87914,80800001.0
2006-05-16 03:03:00,1.87912,1.87912,1.87892,1.87902,63600000.0
2006-05-16 03:04:00,1.87908,1.87909,1.87906,1.87906,41000000.0
2006-05-16 03:05:00,1.87902,1.87902,1.87878,1.87879,43200000.0
2006-05-16 03:06:00,1.87877,1.87882,1.87858,1.87858,72800000.0
2006-05-16 03:07:00,1.87858,1.87858,1.87854,1.87857,8500000.0
2006-05-16 03:08:00,1.87855,1.87865,1.87833,1.87833,31900000.0
2006-05-16 03:09:00,1.87839,1.8785,1.87836,1.8784,87800001.0
2006-05-16 03:10:00,1.87845,1.87845,1.87838,1.8784,70100000.0
2006-05-16 03:11:00,1.87843,1.87847,1.87836,1.87847,56600000.0
2006-05-16 03:12:00,1.8786,1.87862,1.8785,1.87858,35100001.0
2006-05-16 03:13:00,1.87877,1.87886,1.87857,1.87867,49799999.0
2006-05-16 03:14:00,1.87882,1.87934,1.87882,1.87931,69100000.0
2006-05-16 03:15:00,1.8794,1.8794,1.87923,1.87932,68700000.0
2006-05-16 03:16:00,1.87925,1.87925,1.87905,1.87905,38000000.0
2006-05-16 03:17:00,1.87892,1.87896,1.87888,1.87895,68800000.0
2006-05-16 03:18:00,1.87888,1.87912,1.87885,1.87912,21400000.0
2006-05-16 03:19:00,1.87913,1.87921,1.879,1.87921,71699999.0
2006-05-16 03:20:00,1.87925,1.87925,1.8792,1.8792,5900000.0
2006-05-16 03:21:00,1.8792,1.8792,1.8792,1.8792,59299998.0
2006-05-16 03:22:00,1.8792,1.87925,1.87915,1.87915,20700000.0
2006-05-16 03:23:00,1.87915,1.87915,1.87912,1.87912,11200000.0
2006-05-16 03:24:00,1.8792,1.87925,1.8792,1.87925,19800000.0
2006-05-16 03:25:00,1.87922,1.87936,1.87922,1.87936,59900001.0
2006-05-16 03:26:00,1.87938,1.87945,1.87938,1.87945,78499998.0
2006-05-16 03:27:00,1.8794,1.8794,1.8794,1.8794,38400000.0
2006-05-16 03:28:00,1.87945,1.87945,1.87938,1.87938,2400000.0
2006-05-16 03:29:00,1.87945,1.87945,1.8794,1.8794,14800000.0
2006-05-16 03:30:00,1.87945,1.87945,1.8794,1.8794,12300000.0
2006-05-16 03:31:00,1.87942,1.87945,1.87942,1.87945,7600000.0
2006-05-16 03:32:00,1.87945,1.87945,1.87938,1.87945,12000000.0
2006-05-16 03:33:00,1.87938,1.87938,1.87938,1.87938,34300001.0
2006-05-16 03:34:00,1.87944,1.87944,1.87941,1.87941,12900000.0
2006-05-16 03:35:00,1.87948,1.8797,1.87941,1.8797,85499998.0
2006-05-16 03:36:00,1.87953,1.87953,1.87902,1.87902,74100001.0
2006-05-16 03:37:00,1.87909,1.87925,1.87909,1.87924,90100001.0
2006-05-16 03:38:00,1.87923,1.87935,1.87923,1.87923,57899999.0
2006-05-16 03:39:00,1.87932,1.8794,1.87932,1.87937,79799999.0
2006-05-16 03:40:00,1.8794,1.8795,1.8794,1.8795,73400003.0
2006-05-16 03:41:00,1.87964,1.87984,1.87964,1.87979,52700000.0
2006-05-16 03:42:00,1.87973,1.87981,1.87965,1.87976,42750000.0
2006-05-16 03:43:00,1.87986,1.87998,1.87986,1.87996,31900000.0
2006-05-16 03:44:00,1.87997,1.87997,1.87993,1.87993,9700000.0
2006-05-16 03:45:00,1.87995,1.88015,1.87995,1.88008,46899999.0
2006-05-16 03:46:00,1.88005,1.88018,1.88005,1.88006,50100000.0
2006-05-16 03:47:00,1.88016,1.88086,1.88016,1.88086,92099999.0
2006-05-16 03:48:00,1.88097,1.8814,1.88097,1.88137,82900000.0
2006-05-16 03:49:00,1.88133,1.8814,1.88122,1.88137,139499998.0
2006-05-16 03:50:00,1.88132,1.88135,1.88123,1.88123,56999999.0
2006-05-16 03:51:00,1.88122,1.88154,1.88122,1.88154,68899998.0
2006-05-16 03:52:00,1.88163,1.88169,1.88154,1.88165,57600001.0
2006-05-16 03:53:00,1.8816,1.88173,1.8816,1.88167,66400000.0
2006-05-16 03:54:00,1.8817,1.88192,1.8817,1.88179,40000000.0
2006-05-16 03:55:00,1.8818,1.8818,1.88165,1.88173,30200000.0
2006-05-16 03:56:00,1.88173,1.88173,1.88156,1.88159,81499999.0
2006-05-16 03:57:00,1.88148,1.88151,1.88132,1.88139,47200000.0
2006-05-16 03:58:00,1.88128,1.88129,1.88116,1.88117,72200001.0
2006-05-16 03:59:00,1.88111,1.88133,1.88111,1.88133,24200000.0
2006-05-16 04:00:00,1.88132,1.88132,1.88128,1.88128,26900001.0
2006-05-16 04:01:00,1.88126,1.88126,1.88126,1.88126,20200000.0
2006-05-16 04:02:00,1.88132,1.88132,1.88128,1.88128,6800000.0
2006-05-16 04:03:00,1.88121,1.88128,1.8812,1.88128,35099999.0
2006-05-16 04:04:00,1.88128,1.88132,1.88122,1.88122,33650000.0
2006-05-16 04:05:00,1.88119,1.88121,1.88113,1.88117,11700000.0
2006-05-16 04:06:00,1.88103,1.88108,1.88096,1.88105,48500000.0
2006-05-16 04:07:00,1.88107,1.88111,1.88101,1.88101,82700001.0
2006-05-16 04:08:00,1.88107,1.88113,1.88099,1.88113,89499999.0
2006-05-16 04:09:00,1.88112,1.88112,1.881,1.881,53300000.0
2006-05-16 04:10:00,1.88091,1.88094,1.88091,1.88094,10800000.0
2006-05-16 04:11:00,1.88095,1.88095,1.8809,1.8809,48699999.0
2006-05-16 04:12:00,1.88087,1.88094,1.88084,1.88089,50200000.0
2006-05-16 04:13:00,1.88095,1.88097,1.88085,1.88085,106800000.0
2006-05-16 04:14:00,1.88094,1.88107,1.8809,1.8809,56200000.0
2006-05-16 04:15:00,1.88099,1.88099,1.88095,1.88098,68800001.0
2006-05-16 04:16:00,1.88087,1.88093,1.88073,1.88073,54500000.0
2006-05-16 04:17:00,1.88072,1.88085,1.88072,1.88073,35400000.0
2006-05-16 04:18:00,1.88077,1.88082,1.88075,1.88077,28200000.0
2006-05-16 04:19:00,1.88077,1.88082,1.88071,1.88071,58399999.0
2006-05-16 04:20:00,1.88065,1.88075,1.88065,1.8807,25700000.0
2006-05-16 04:21:00,1.88076,1.88093,1.88076,1.88093,71400000.0
2006-05-16 04:22:00,1.88088,1.8811,1.88082,1.8811,37500000.0
2006-05-16 04:23:00,1.88116,1.88137,1.88116,1.88122,46099999.0
2006-05-16 04:24:00,1.88123,1.88144,1.88123,1.88139,37000000.0
2006-05-16 04:25:00,1.88147,1.88164,1.88147,1.8816,74599999.0
2006-05-16 04:26:00,1.8817,1.8817,1.88146,1.88158,72199999.0
2006-05-16 04:27:00,1.88167,1.88167,1.88159,1.88163,85199999.0
2006-05-16 04:28:00,1.88157,1.8816,1.8815,1.8816,91400002.0
2006-05-16 04:29:00,1.88162,1.88179,1.88158,1.88159,77700000.0
2006-05-16 04:30:00,1.88157,1.88161,1.88147,1.88147,53000000.0
2006-05-16 04:31:00,1.88157,1.88163,1.88152,1.88152,76700001.0
2006-05-16 04:32:00,1.88154,1.88165,1.88149,1.88165,136399999.0
2006-05-16 04:33:00,1.8816,1.88176,1.88157,1.88158,67500000.0
2006-05-16 04:34:00,1.88182,1.88188,1.88182,1.88188,38499999.0
2006-05-16 04:35:00,1.88185,1.88185,1.88169,1.88174,99899998.0
2006-05-16 04:36:00,1.8817,1.88182,1.88169,1.88182,94200000.0
2006-05-16 04:37:00,1.88197,1.88229,1.88197,1.88222,30300000.0
2006-05-16 04:38:00,1.88234,1.88259,1.88233,1.88259,25100000.0
2006-05-16 04:39:00,1.88261,1.88261,1.88254,1.88254,9200000.0
2006-05-16 04:40:00,1.88251,1.88251,1.88227,1.88227,24600000.0
2006-05-16 04:41:00,1.88224,1.88231,1.88224,1.88231,12100000.0
2006-05-16 04:42:00,1.88232,1.88243,1.88232,1.88236,20500000.0
2006-05-16 04:43:00,1.88237,1.88245,1.88237,1.88245,50100000.0
2006-05-16 04:44:00,1.88238,1.88241,1.88226,1.88226,24800000.0
2006-05-16 04:45:00,1.8823,1.8823,1.88225,1.88225,31099999.0
2006-05-16 04:46:00,1.88231,1.88231,1.88224,1.88224,8500000.0
2006-05-16 04:47:00,1.8822,1.88231,1.8822,1.88227,116399997.0
2006-05-16 04:48:00,1.88233,1.88241,1.88229,1.88241,34900000.0
2006-05-16 04:49:00,1.88236,1.88238,1.88235,1.88238,40700001.0
2006-05-16 04:50:00,1.88233,1.88233,1.88218,1.88218,25200000.0
2006-05-16 04:51:00,1.88213,1.88213,1.88203,1.88203,49699998.0
2006-05-16 04:52:00,1.88205,1.88205,1.88205,1.88205,12500000.0
2006-05-16 04:53:00,1.88198,1.882,1.88198,1.882,9800000.0
2006-05-16 04:54:00,1.88205,1.88205,1.88205,1.88205,3300000.0
2006-05-16 04:55:00,1.8819,1.88209,1.88181,1.88209,58899999.0
2006-05-16 04:56:00,1.88203,1.88203,1.88197,1.88197,51299999.0
2006-05-16 04:57:00,1.88194,1.88213,1.88194,1.88213,54700000.0
2006-05-16 04:58:00,1.88218,1.88218,1.88205,1.8821,83000000.0
2006-05-16 04:59:00,1.88213,1.88213,1.88213,1.88213,31100000.0
2006-05-16 05:00:00,1.8822,1.88235,1.8822,1.88235,33500000.0
2006-05-16 05:01:00,1.88235,1.88235,1.88235,1.88235,11600000.0
2006-05-16 05:02:00,1.88238,1.88238,1.88238,1.88238,7600000.0
2006-05-16 05:03:00,1.88237,1.8824,1.88237,1.8824,11200000.0
2006-05-16 05:04:00,1.8824,1.8824,1.8824,1.8824,300000.0
2006-05-16 05:05:00,1.88245,1.88245,1.88245,1.88245,12300000.0
2006-05-16 05:06:00,1.88238,1.88246,1.88234,1.88234,44100001.0
2006-05-16 05:07:00,1.8824,1.8824,1.88231,1.88233,26900000.0
2006-05-16 05:08:00,1.88237,1.88243,1.88237,1.88243,42299999.0
2006-05-16 05:09:00,1.88243,1.88249,1.88243,1.88248,55900000.0
2006-05-16 05:10:00,1.88254,1.88264,1.88254,1.88254,29000000.0
2006-05-16 05:11:00,1.8826,1.88271,1.8826,1.88267,84700001.0
2006-05-16 05:12:00,1.88263,1.8827,1.88256,1.8826,70899999.0
2006-05-16 05:13:00,1.88266,1.88288,1.88266,1.88279,59299999.0
2006-05-16 05:14:00,1.88278,1.88285,1.88278,1.8828,92600001.0
2006-05-16 05:15:00,1.88285,1.8829,1.88281,1.88288,57400000.0
2006-05-16 05:16:00,1.88287,1.88297,1.88286,1.88297,25400000.0
2006-05-16 05:17:00,1.88305,1.88305,1.88281,1.88281,37900000.0
2006-05-16 05:18:00,1.88278,1.88293,1.88278,1.88293,110800000.0
2006-05-16 05:19:00,1.8829,1.88295,1.8829,1.88293,67600000.0
2006-05-16 05:20:00,1.88286,1.88299,1.88286,1.88299,63899998.0
2006-05-16 05:21:00,1.88304,1.88321,1.88304,1.88317,90400000.0
2006-05-16 05:22:00,1.88318,1.88318,1.88303,1.88306,25100000.0
2006-05-16 05:23:00,1.88308,1.88308,1.88287,1.88289,41200000.0
2006-05-16 05:24:00,1.88285,1.88298,1.88285,1.88298,28200000.0
2006-05-16 05:25:00,1.88296,1.88303,1.88292,1.88303,58900000.0
2006-05-16 05:26:00,1.883,1.88305,1.88298,1.88302,40200000.0
2006-05-16 05:27:00,1.88304,1.88304,1.88292,1.88298,35400000.0
2006-05-16 05:28:00,1.88307,1.88309,1.88291,1.88291,55500000.0
2006-05-16 05:29:00,1.88292,1.88292,1.88284,1.88284,25500000.0
2006-05-16 05:30:00,1.8828,1.88285,1.8828,1.88285,55000001.0
2006-05-16 05:31:00,1.88283,1.88287,1.88283,1.88283,65000000.0
2006-05-16 05:32:00,1.8829,1.88297,1.88272,1.88272,57200000.0
2006-05-16 05:33:00,1.88267,1.88272,1.88265,1.88265,20800000.0
2006-05-16 05:34:00,1.88258,1.88268,1.88232,1.88265,111200000.0
2006-05-16 05:35:00,1.8826,1.88265,1.8826,1.88265,19099999.0
2006-05-16 05:36:00,1.88259,1.88259,1.88254,1.88258,16200000.0
2006-05-16 05:37:00,1.88254,1.88288,1.88254,1.88288,10046994.0
2006-05-16 05:38:00,1.88317,1.88336,1.88317,1.88335,52000000.0
2006-05-16 05:39:00,1.88331,1.88331,1.88316,1.88318,48100000.0
2006-05-16 05:40:00,1.88322,1.88322,1.88304,1.88318,66100001.0
2006-05-16 05:41:00,1.8832,1.88323,1.88305,1.88305,42700000.0
2006-05-16 05:42:00,1.88317,1.88323,1.88317,1.88323,8800000.0
2006-05-16 05:43:00,1.88324,1.88331,1.88324,1.88324,22600000.0
2006-05-16 05:44:00,1.8833,1.8834,1.8833,1.8833,56600000.0
2006-05-16 05:45:00,1.88326,1.88333,1.88326,1.88332,38099999.0
2006-05-16 05:46:00,1.88321,1.88324,1.88321,1.88324,15600000.0
2006-05-16 05:47:00,1.8832,1.88325,1.8832,1.88325,56800000.0
2006-05-16 05:48:00,1.88329,1.8835,1.88329,1.8835,103200000.0
2006-05-16 05:49:00,1.8834,1.88344,1.8834,1.88342,61599999.0
2006-05-16 05:50:00,1.88349,1.88357,1.88349,1.88357,20700000.0
2006-05-16 05:51:00,1.8837,1.88398,1.8837,1.88385,60470000.0
2006-05-16 05:52:00,1.88401,1.88456,1.88401,1.88455,46199999.0
2006-05-16 05:53:00,1.88463,1.88494,1.88463,1.88485,41600000.0
2006-05-16 05:54:00,1.8847,1.88483,1.88447,1.88447,72200000.0
2006-05-16 05:55:00,1.88434,1.88439,1.88422,1.88422,38500000.0
2006-05-16 05:56:00,1.88415,1.88421,1.88413,1.88418,80000000.0
2006-05-16 05:57:00,1.88432,1.88441,1.88416,1.88429,120300001.0
2006-05-16 05:58:00,1.88445,1.88468,1.88445,1.88465,58100000.0
2006-05-16 05:59:00,1.88487,1.88535,1.88487,1.88535,59400001.0
2006-05-16 06:00:00,1.88548,1.88548,1.88504,1.88507,63099999.0
2006-05-16 06:01:00,1.8851,1.8851,1.8849,1.8849,20100000.0
2006-05-16 06:02:00,1.88493,1.88497,1.88491,1.88497,7200000.0
2006-05-16 06:03:00,1.88501,1.88544,1.88484,1.88544,60200000.0
2006-05-16 06:04:00,1.88545,1.88598,1.88545,1.88589,61700000.0
2006-05-16 06:05:00,1.88585,1.88594,1.88576,1.88576,38499999.0
2006-05-16 06:06:00,1.88561,1.88561,1.88552,1.88553,75200000.0
2006-05-16 06:07:00,1.88545,1.88545,1.88516,1.88516,56800000.0
2006-05-16 06:08:00,1.88508,1.8852,1.885,1.88515,118400001.0
2006-05-16 06:09:00,1.88507,1.88509,1.88502,1.88502,79950000.0
2006-05-16 06:10:00,1.88505,1.88516,1.88505,1.88516,30000000.0
2006-05-16 06:11:00,1.88517,1.88518,1.88494,1.88494,56400001.0
2006-05-16 06:12:00,1.88491,1.88491,1.88463,1.88463,51099999.0
2006-05-16 06:13:00,1.88453,1.88453,1.88427,1.88427,49300002.0
2006-05-16 06:14:00,1.88431,1.88437,1.88431,1.88437,26599999.0
2006-05-16 06:15:00,1.88447,1.8845,1.88427,1.88432,16700000.0
2006-05-16 06:16:00,1.8842,1.88428,1.88407,1.88407,127700001.0
2006-05-16 06:17:00,1.88405,1.88405,1.88366,1.88366,80300001.0
2006-05-16 06:18:00,1.88354,1.88364,1.88347,1.88364,95599998.0
2006-05-16 06:19:00,1.8837,1.88382,1.8837,1.88382,12000000.0
2006-05-16 06:20:00,1.88384,1.88405,1.88384,1.88399,25900001.0
2006-05-16 06:21:00,1.88391,1.88406,1.88383,1.88383,52400000.0
2006-05-16 06:22:00,1.88377,1.88385,1.88377,1.88385,98400000.0
2006-05-16 06:23:00,1.88395,1.88395,1.88381,1.88381,53800001.0
2006-05-16 06:24:00,1.88387,1.88394,1.88385,1.88385,121799998.0
2006-05-16 06:25:00,1.88394,1.88397,1.88388,1.88388,62400000.0
2006-05-16 06:26:00,1.88387,1.88395,1.88387,1.88395,22200001.0
2006-05-16 06:27:00,1.88391,1.88405,1.88391,1.88405,61400000.0
2006-05-16 06:28:00,1.88398,1.88402,1.88395,1.88398,35200000.0
2006-05-16 06:29:00,1.884,1.884,1.884,1.884,7800000.0
2006-05-16 06:30:00,1.8839,1.88402,1.8839,1.88402,46700000.0
2006-05-16 06:31:00,1.88396,1.88399,1.88385,1.88385,30400000.0
2006-05-16 06:32:00,1.88385,1.88404,1.88385,1.88392,72200000.0
2006-05-16 06:33:00,1.88395,1.88398,1.88392,1.88398,37800000.0
2006-05-16 06:34:00,1.88386,1.884,1.88384,1.88384,62200001.0
2006-05-16 06:35:00,1.8838,1.8838,1.88375,1.88375,20000000.0
2006-05-16 06:36:00,1.88382,1.88382,1.88373,1.88378,48399999.0
2006-05-16 06:37:00,1.88391,1.88393,1.88389,1.88392,59800001.0
2006-05-16 06:38:00,1.88401,1.88401,1.88399,1.88399,48599998.0
2006-05-16 06:39:00,1.88384,1.88388,1.88377,1.88384,71500001.0
2006-05-16 06:40:00,1.88394,1.88397,1.8838,1.88397,77800001.0
2006-05-16 06:41:00,1.88398,1.88398,1.88367,1.88375,108700000.0
2006-05-16 06:42:00,1.88374,1.8839,1.88369,1.8839,59600000.0
2006-05-16 06:43:00,1.884,1.88406,1.88378,1.88378,66100000.0
2006-05-16 06:44:00,1.88382,1.88391,1.88378,1.88382,54400000.0
2006-05-16 06:45:00,1.88384,1.88387,1.88372,1.88372,51800000.0
2006-05-16 06:46:00,1.88377,1.88377,1.88369,1.88369,76900001.0
2006-05-16 06:47:00,1.88359,1.88359,1.88337,1.88337,119399999.0
2006-05-16 06:48:00,1.88341,1.88342,1.88312,1.88312,39000000.0
2006-05-16 06:49:00,1.88294,1.88307,1.8829,1.88291,66000000.0
2006-05-16 06:50:00,1.88301,1.88314,1.88301,1.88314,17900000.0
2006-05-16 06:51:00,1.88317,1.88322,1.88301,1.88304,80099999.0
2006-05-16 06:52:00,1.8831,1.88328,1.88306,1.88306,19100000.0
2006-05-16 06:53:00,1.88347,1.88353,1.88347,1.88347,43400000.0
2006-05-16 06:54:00,1.88343,1.88343,1.88308,1.88314,66200000.0
2006-05-16 06:55:00,1.88308,1.88308,1.88288,1.88289,42799999.0
2006-05-16 06:56:00,1.88288,1.88302,1.88288,1.88302,6000000.0
2006-05-16 06:57:00,1.88302,1.88323,1.88302,1.88323,37800000.0
2006-05-16 06:58:00,1.88337,1.88337,1.88312,1.88312,42500000.0
2006-05-16 06:59:00,1.88307,1.88319,1.88298,1.88298,37600000.0
2006-05-16 07:00:00,1.88308,1.8831,1.88307,1.88307,30600000.0
2006-05-16 07:01:00,1.88302,1.88304,1.88285,1.88287,58900000.0
2006-05-16 07:02:00,1.88233,1.88233,1.88195,1.88195,9400000.0
2006-05-16 07:03:00,1.88145,1.88184,1.88145,1.88184,59400000.0
2006-05-16 07:04:00,1.88189,1.88196,1.8818,1.88196,53600000.0
2006-05-16 07:05:00,1.88201,1.88214,1.88201,1.88214,19900000.0
2006-05-16 07:06:00,1.8823,1.88239,1.88215,1.88236,92500001.0
2006-05-16 07:07:00,1.88232,1.88232,1.88195,1.88195,14200000.0
2006-05-16 07:08:00,1.88193,1.88193,1.88183,1.88193,46400000.0
2006-05-16 07:09:00,1.88197,1.88208,1.88166,1.88173,39000000.0
2006-05-16 07:10:00,1.88166,1.88169,1.88166,1.88169,2400000.0
2006-05-16 07:11:00,1.88164,1.88171,1.88164,1.88171,19200000.0
2006-05-16 07:12:00,1.88186,1.88188,1.88173,1.88173,51900000.0
2006-05-16 07:13:00,1.88172,1.88172,1.88154,1.88157,87500002.0
2006-05-16 07:14:00,1.88158,1.8817,1.88156,1.8816,140700000.0
2006-05-16 07:15:00,1.88164,1.88172,1.88135,1.88135,84600001.0
2006-05-16 07:16:00,1.8815,1.88178,1.8815,1.88178,9100000.0
2006-05-16 07:17:00,1.88193,1.88194,1.88181,1.88187,77099998.0
2006-05-16 07:18:00,1.88173,1.88173,1.88161,1.88173,46900000.0
2006-05-16 07:19:00,1.88178,1.88196,1.88177,1.88181,118700001.0
2006-05-16 07:20:00,1.88176,1.88189,1.88175,1.88186,52100000.0
2006-05-16 07:21:00,1.88187,1.8821,1.88187,1.88206,57800000.0
2006-05-16 07:22:00,1.88213,1.88244,1.88213,1.8824,34800000.0
2006-05-16 07:23:00,1.88239,1.88243,1.88218,1.8822,51600000.0
2006-05-16 07:24:00,1.88223,1.88232,1.88219,1.88228,47650000.0
2006-05-16 07:25:00,1.8823,1.88238,1.88222,1.8823,54600002.0
2006-05-16 07:26:00,1.88233,1.88242,1.88232,1.88236,137570003.0
2006-05-16 07:27:00,1.88225,1.88239,1.88225,1.88228,43800000.0
2006-05-16 07:28:00,1.88265,1.88293,1.88265,1.88293,16000000.0
2006-05-16 07:29:00,1.88318,1.88318,1.88297,1.88297,5700000.0
2006-05-16 07:30:00,1.88287,1.8829,1.88269,1.88271,59300001.0
2006-05-16 07:31:00,1.88281,1.88286,1.88281,1.88281,41500000.0
2006-05-16 07:32:00,1.88282,1.88288,1.88264,1.88264,65400000.0
2006-05-16 07:33:00,1.88267,1.88282,1.88266,1.88282,48500000.0
2006-05-16 07:34:00,1.8828,1.8829,1.8828,1.8828,75700001.0
2006-05-16 07:35:00,1.8828,1.8828,1.88267,1.88277,121400003.0
2006-05-16 07:36:00,1.88283,1.88283,1.8827,1.8827,64799999.0
2006-05-16 07:37:00,1.88267,1.88281,1.88267,1.88272,38200000.0
2006-05-16 07:38:00,1.88265,1.88265,1.88237,1.88239,52900000.0
2006-05-16 07:39:00,1.88238,1.88249,1.88236,1.88247,25500000.0
2006-05-16 07:40:00,1.88248,1.88248,1.88229,1.88233,89750001.0
2006-05-16 07:41:00,1.8823,1.8823,1.88194,1.88222,75299998.0
2006-05-16 07:42:00,1.88229,1.88245,1.88225,1.88239,75100000.0
2006-05-16 07:43:00,1.88253,1.88253,1.88234,1.88239,70000000.0
2006-05-16 07:44:00,1.88241,1.88255,1.88241,1.88255,81899997.0
2006-05-16 07:45:00,1.88257,1.88263,1.88252,1.88252,20500000.0
2006-05-16 07:46:00,1.8825,1.88258,1.8825,1.88258,89799998.0
2006-05-16 07:47:00,1.88255,1.88275,1.8824,1.88275,58500001.0
2006-05-16 07:48:00,1.88283,1.88308,1.88273,1.88308,65400001.0
2006-05-16 07:49:00,1.88314,1.88374,1.88314,1.88374,63799999.0
2006-05-16 07:50:00,1.88382,1.88382,1.88363,1.88367,51900000.0
2006-05-16 07:51:00,1.88382,1.88393,1.8837,1.8837,61200000.0
2006-05-16 07:52:00,1.88371,1.88399,1.88371,1.88397,78199998.0
2006-05-16 07:53:00,1.88397,1.88413,1.88388,1.88413,48900000.0
2006-05-16 07:54:00,1.88408,1.88408,1.88376,1.88388,87699999.0
2006-05-16 07:55:00,1.88393,1.88398,1.88387,1.88398,17500000.0
2006-05-16 07:56:00,1.8843,1.88457,1.8843,1.88447,78699999.0
2006-05-16 07:57:00,1.88453,1.88516,1.88453,1.88504,99799998.0
2006-05-16 07:58:00,1.88503,1.88503,1.88484,1.885,36400000.0
2006-05-16 07:59:00,1.88498,1.88525,1.88498,1.88525,48600000.0
2006-05-16 08:00:00,1.88523,1.88523,1.88494,1.88514,80900000.0
2006-05-16 08:01:00,1.8853,1.88542,1.8853,1.88533,92099998.0
2006-05-16 08:02:00,1.88543,1.88558,1.88536,1.88556,42699999.0
2006-05-16 08:03:00,1.8857,1.88608,1.8857,1.88596,18900000.0
2006-05-16 08:04:00,1.8859,1.88598,1.88523,1.88523,77899999.0
2006-05-16 08:05:00,1.88498,1.88498,1.88441,1.88441,85299999.0
2006-05-16 08:06:00,1.88412,1.88416,1.88368,1.88368,39800001.0
2006-05-16 08:07:00,1.88352,1.88357,1.8833,1.88338,66900001.0
2006-05-16 08:08:00,1.88345,1.88351,1.88282,1.88282,23800000.0
2006-05-16 08:09:00,1.88236,1.88236,1.88208,1.88216,47399999.0
2006-05-16 08:10:00,1.88212,1.88244,1.88212,1.88225,37500000.0
2006-05-16 08:11:00,1.88226,1.88235,1.88226,1.88232,42000000.0
2006-05-16 08:12:00,1.88223,1.88223,1.88156,1.88156,130599998.0
2006-05-16 08:13:00,1.8816,1.88187,1.88159,1.88187,36300000.0
2006-05-16 08:14:00,1.88228,1.88294,1.88228,1.8829,40900000.0
2006-05-16 08:15:00,1.88285,1.88285,1.88245,1.88283,64199999.0
2006-05-16 08:16:00,1.88284,1.88285,1.88278,1.88284,48799999.0
2006-05-16 08:17:00,1.88272,1.88272,1.88242,1.88242,15100000.0
2006-05-16 08:18:00,1.88231,1.88239,1.8822,1.88235,86700000.0
2006-05-16 08:19:00,1.88231,1.88238,1.88231,1.88236,61250001.0
2006-05-16 08:20:00,1.88237,1.88243,1.88227,1.88243,44500000.0
2006-05-16 08:21:00,1.88236,1.88236,1.88215,1.88218,128299998.0
2006-05-16 08:22:00,1.88213,1.88217,1.88205,1.88205,51800000.0
2006-05-16 08:23:00,1.88226,1.88234,1.88226,1.88234,14100000.0
2006-05-16 08:24:00,1.88207,1.88207,1.88103,1.88103,30700000.0
2006-05-16 08:25:00,1.88054,1.88054,1.87931,1.87931,45700000.0
2006-05-16 08:26:00,1.87905,1.87923,1.87897,1.8791,84800000.0
2006-05-16 08:27:00,1.87914,1.8792,1.87907,1.87915,125699998.0
2006-05-16 08:28:00,1.879,1.87955,1.879,1.8795,61700000.0
2006-05-16 08:29:00,1.87972,1.88016,1.87952,1.88016,120099998.0
2006-05-16 08:30:00,1.88023,1.88023,1.8801,1.88011,51900000.0
2006-05-16 08:31:00,1.88018,1.88037,1.88005,1.88015,67999999.0
2006-05-16 08:32:00,1.88017,1.88019,1.87984,1.88007,84700000.0
2006-05-16 08:33:00,1.88008,1.88029,1.88007,1.88029,26800000.0
2006-05-16 08:34:00,1.88019,1.88019,1.87999,1.88002,55400002.0
2006-05-16 08:35:00,1.8801,1.88022,1.88009,1.8801,92299998.0
2006-05-16 08:36:00,1.88013,1.88026,1.88012,1.88012,78700000.0
2006-05-16 08:37:00,1.88015,1.88038,1.88015,1.88031,75300001.0
2006-05-16 08:38:00,1.88029,1.88037,1.88028,1.88037,43970000.0
2006-05-16 08:39:00,1.88042,1.88043,1.88023,1.88023,56299999.0
2006-05-16 08:40:00,1.88022,1.88039,1.88022,1.88032,64400000.0
2006-05-16 08:41:00,1.88033,1.88044,1.88026,1.8804,83099999.0
2006-05-16 08:42:00,1.88057,1.88078,1.88037,1.88078,61300000.0
2006-05-16 08:43:00,1.88084,1.88084,1.88061,1.88061,90700000.0
2006-05-16 08:44:00,1.88067,1.88067,1.8804,1.8804,27700000.0
2006-05-16 08:45:00,1.88055,1.88057,1.8805,1.88053,51399999.0
2006-05-16 08:46:00,1.88043,1.88045,1.88035,1.88045,46800000.0
2006-05-16 08:47:00,1.88043,1.88047,1.88035,1.88047,62900001.0
2006-05-16 08:48:00,1.88057,1.88057,1.88036,1.88036,76900000.0
2006-05-16 08:49:00,1.8806,1.88086,1.88052,1.88052,88200001.0
2006-05-16 08:50:00,1.88036,1.88045,1.88036,1.88042,50500000.0
2006-05-16 08:51:00,1.88041,1.88052,1.88033,1.88041,100599999.0
2006-05-16 08:52:00,1.88029,1.88032,1.88027,1.88027,58500001.0
2006-05-16 08:53:00,1.88016,1.88026,1.88016,1.88026,30200000.0
2006-05-16 08:54:00,1.88022,1.88028,1.88021,1.88028,50200000.0
2006-05-16 08:55:00,1.88025,1.88034,1.88021,1.88027,66800000.0
2006-05-16 08:56:00,1.88028,1.88035,1.88023,1.88033,50200000.0
2006-05-16 08:57:00,1.88059,1.88166,1.88059,1.88161,56299999.0
2006-05-16 08:58:00,1.88175,1.88198,1.88165,1.88198,128300002.0
2006-05-16 08:59:00,1.8823,1.8829,1.8823,1.8829,24300000.0
2006-05-16 09:00:00,1.88281,1.88292,1.88268,1.88269,70600001.0
2006-05-16 09:01:00,1.8827,1.8827,1.88267,1.88268,7700000.0
2006-05-16 09:02:00,1.88265,1.88266,1.88257,1.88266,77500001.0
2006-05-16 09:03:00,1.88271,1.88307,1.88263,1.88307,44800000.0
2006-05-16 09:04:00,1.88312,1.88344,1.88312,1.88316,84800000.0
2006-05-16 09:05:00,1.88322,1.88334,1.88259,1.88259,70300000.0
2006-05-16 09:06:00,1.88249,1.88249,1.8822,1.8822,54099999.0
2006-05-16 09:07:00,1.88213,1.88225,1.88213,1.88214,77999999.0
2006-05-16 09:08:00,1.88213,1.88221,1.88209,1.88217,67900000.0
2006-05-16 09:09:00,1.8822,1.8822,1.882,1.882,92800000.0
2006-05-16 09:10:00,1.88203,1.88215,1.88203,1.88215,51400000.0
2006-05-16 09:11:00,1.88256,1.88281,1.88256,1.88281,4400000.0
2006-05-16 09:12:00,1.88319,1.8834,1.88308,1.8834,106099997.0
2006-05-16 09:13:00,1.88326,1.88326,1.88319,1.88319,5500000.0
2006-05-16 09:14:00,1.8832,1.88365,1.8832,1.88365,74500001.0
2006-05-16 09:15:00,1.88354,1.88411,1.88354,1.88402,73599999.0
2006-05-16 09:16:00,1.88367,1.88367,1.88284,1.88284,20000000.0
2006-05-16 09:17:00,1.88283,1.88283,1.88249,1.88252,71499999.0
2006-05-16 09:18:00,1.8824,1.8824,1.88225,1.88225,21900000.0
2006-05-16 09:19:00,1.882,1.882,1.88159,1.88159,50399999.0
2006-05-16 09:20:00,1.88148,1.88148,1.88122,1.88123,30500000.0
2006-05-16 09:21:00,1.88136,1.88176,1.88136,1.88173,41000000.0
2006-05-16 09:22:00,1.88169,1.88173,1.88156,1.88156,63700001.0
2006-05-16 09:23:00,1.88157,1.88157,1.88117,1.88127,81899999.0
2006-05-16 09:24:00,1.88115,1.88115,1.88087,1.8809,76400000.0
2006-05-16 09:25:00,1.88085,1.8811,1.88085,1.881,71899998.0
2006-05-16 09:26:00,1.88107,1.8811,1.88097,1.88099,100100000.0
2006-05-16 09:27:00,1.88124,1.88156,1.88124,1.88153,52400000.0
2006-05-16 09:28:00,1.88146,1.88147,1.88129,1.8814,54100000.0
2006-05-16 09:29:00,1.88143,1.88143,1.88074,1.88074,38100000.0
2006-05-16 09:30:00,1.88058,1.88071,1.88054,1.8807,41199999.0
2006-05-16 09:31:00,1.88063,1.88073,1.88059,1.88073,51400000.0
2006-05-16 09:32:00,1.88063,1.88063,1.88039,1.88039,34900000.0
2006-05-16 09:33:00,1.88028,1.88028,1.87991,1.87991,50500000.0
2006-05-16 09:34:00,1.87972,1.87972,1.87954,1.87965,27000000.0
2006-05-16 09:35:00,1.87945,1.87957,1.87929,1.87952,45949999.0
2006-05-16 09:36:00,1.8794,1.87972,1.8794,1.87954,65099999.0
2006-05-16 09:37:00,1.87948,1.87973,1.87948,1.87965,53200001.0
2006-05-16 09:38:00,1.87985,1.88024,1.87985,1.88023,39300000.0
2006-05-16 09:39:00,1.88013,1.88022,1.88011,1.88011,29200000.0
2006-05-16 09:40:00,1.88006,1.88011,1.87955,1.87955,83800001.0
2006-05-16 09:41:00,1.87962,1.88081,1.87962,1.88081,23000000.0
2006-05-16 09:42:00,1.88085,1.88085,1.88061,1.88065,94300000.0
2006-05-16 09:43:00,1.88072,1.88084,1.88071,1.88079,63446995.0
2006-05-16 09:44:00,1.88091,1.88112,1.88076,1.88112,137700000.0
2006-05-16 09:45:00,1.88124,1.88135,1.881,1.88114,137799997.0
2006-05-16 09:46:00,1.88116,1.88138,1.88103,1.88138,41900000.0
2006-05-16 09:47:00,1.88147,1.88155,1.88111,1.88111,50499998.0
2006-05-16 09:48:00,1.881,1.88109,1.88087,1.88105,65899998.0
2006-05-16 09:49:00,1.88129,1.882,1.88129,1.88157,85100002.0
2006-05-16 09:50:00,1.88145,1.88145,1.88128,1.88128,76699998.0
2006-05-16 09:51:00,1.88135,1.88147,1.88133,1.88133,27000000.0
2006-05-16 09:52:00,1.88132,1.88152,1.88132,1.88148,35199999.0
2006-05-16 09:53:00,1.88146,1.88146,1.88119,1.88122,30200000.0
2006-05-16 09:54:00,1.88128,1.88148,1.88128,1.88148,100600001.0
2006-05-16 09:55:00,1.88155,1.88181,1.88151,1.8816,71700000.0
2006-05-16 09:56:00,1.88179,1.882,1.88179,1.882,50500000.0
2006-05-16 09:57:00,1.88204,1.88262,1.88204,1.88262,118800000.0
2006-05-16 09:58:00,1.88265,1.88272,1.88244,1.88244,92200000.0
2006-05-16 09:59:00,1.8822,1.8822,1.88195,1.88198,59499999.0
2006-05-16 10:00:00,1.88194,1.88199,1.88178,1.88178,42600000.0
2006-05-16 10:01:00,1.88183,1.88218,1.88183,1.88218,119099998.0
2006-05-16 10:02:00,1.88216,1.88216,1.88204,1.88208,143500000.0
2006-05-16 10:03:00,1.8821,1.8821,1.88198,1.882,85600001.0
2006-05-16 10:04:00,1.88199,1.88231,1.88199,1.88231,71400002.0
2006-05-16 10:05:00,1.88239,1.88249,1.88239,1.88247,28900000.0
2006-05-16 10:06:00,1.88243,1.88243,1.88224,1.88224,54800000.0
2006-05-16 10:07:00,1.88234,1.88256,1.88234,1.88244,78999998.0
2006-05-16 10:08:00,1.88231,1.88237,1.88226,1.88237,55600000.0
2006-05-16 10:09:00,1.88252,1.88266,1.88247,1.88247,69700000.0
2006-05-16 10:10:00,1.88228,1.88241,1.88214,1.88234,68899999.0
2006-05-16 10:11:00,1.88228,1.88241,1.88208,1.88208,75799999.0
2006-05-16 10:12:00,1.88193,1.88193,1.88113,1.88113,41200000.0
2006-05-16 10:13:00,1.88095,1.88135,1.8809,1.88135,36600000.0
2006-05-16 10:14:00,1.88152,1.88189,1.88152,1.88173,47800000.0
2006-05-16 10:15:00,1.88173,1.88174,1.88169,1.88174,49900000.0
2006-05-16 10:16:00,1.88166,1.88166,1.88144,1.88144,34300000.0
2006-05-16 10:17:00,1.88139,1.88154,1.88139,1.88149,49100000.0
2006-05-16 10:18:00,1.88151,1.88151,1.88121,1.88125,47200000.0
2006-05-16 10:19:00,1.88112,1.88144,1.88112,1.88144,32600000.0
2006-05-16 10:20:00,1.88138,1.88172,1.88137,1.88166,52200000.0
2006-05-16 10:21:00,1.88166,1.88171,1.88165,1.88168,102200000.0
2006-05-16 10:22:00,1.88165,1.88165,1.8816,1.8816,26200000.0
2006-05-16 10:23:00,1.88157,1.88161,1.88133,1.88161,80799999.0
2006-05-16 10:24:00,1.88165,1.88186,1.88165,1.88186,29100000.0
2006-05-16 10:25:00,1.88191,1.88211,1.88191,1.88205,41400001.0
2006-05-16 10:26:00,1.88212,1.88222,1.88212,1.88217,37200000.0
2006-05-16 10:27:00,1.88222,1.88246,1.88222,1.88246,81200001.0
2006-05-16 10:28:00,1.88246,1.88267,1.88239,1.88265,41400000.0
2006-05-16 10:29:00,1.88249,1.88249,1.88201,1.88201,29600000.0
2006-05-16 10:30:00,1.88189,1.88189,1.88137,1.88137,66100000.0
2006-05-16 10:31:00,1.88135,1.88187,1.88135,1.88187,64200000.0
2006-05-16 10:32:00,1.88182,1.88183,1.88143,1.88149,48800000.0
2006-05-16 10:33:00,1.88066,1.88066,1.88014,1.88014,17200000.0
2006-05-16 10:34:00,1.8792,1.8797,1.8791,1.8797,43799999.0
2006-05-16 10:35:00,1.87998,1.88031,1.87998,1.88015,86400000.0
2006-05-16 10:36:00,1.88006,1.88011,1.88001,1.88011,28100000.0
2006-05-16 10:37:00,1.87998,1.87998,1.87953,1.87974,103900002.0
2006-05-16 10:38:00,1.87982,1.88019,1.87982,1.88019,78500000.0
2006-05-16 10:39:00,1.88013,1.88064,1.88013,1.88056,38800000.0
2006-05-16 10:40:00,1.88035,1.88035,1.87972,1.87978,47000000.0
2006-05-16 10:41:00,1.87965,1.87966,1.87955,1.87962,60200001.0
2006-05-16 10:42:00,1.8798,1.87996,1.87979,1.87992,89999999.0
2006-05-16 10:43:00,1.87997,1.88,1.87986,1.87998,75500002.0
2006-05-16 10:44:00,1.88,1.88006,1.87992,1.88006,114899999.0
2006-05-16 10:45:00,1.88015,1.88047,1.88015,1.88047,43000000.0
2006-05-16 10:46:00,1.8804,1.88093,1.8804,1.88093,58800000.0
2006-05-16 10:47:00,1.88097,1.88097,1.8808,1.88089,41900000.0
2006-05-16 10:48:00,1.88088,1.88088,1.88059,1.88065,84400001.0
2006-05-16 10:49:00,1.88067,1.88069,1.88045,1.88049,68000000.0
2006-05-16 10:50:00,1.88044,1.88044,1.88015,1.88015,15400000.0
2006-05-16 10:51:00,1.88016,1.88016,1.88003,1.8801,93700000.0
2006-05-16 10:52:00,1.88011,1.88011,1.87974,1.87975,37000000.0
2006-05-16 10:53:00,1.87968,1.87977,1.87927,1.87927,132000001.0
2006-05-16 10:54:00,1.87916,1.87916,1.87833,1.87833,41300000.0
2006-05-16 10:55:00,1.87806,1.87847,1.87791,1.87847,91200000.0
2006-05-16 10:56:00,1.87869,1.87886,1.8786,1.8788,93499999.0
2006-05-16 10:57:00,1.87905,1.87926,1.87905,1.87922,75199999.0
2006-05-16 10:58:00,1.87921,1.87921,1.87864,1.87872,89300001.0
2006-05-16 10:59:00,1.87876,1.87876,1.87839,1.87842,63700001.0
2006-05-16 11:00:00,1.87843,1.87843,1.87639,1.87666,55899999.0
2006-05-16 11:01:00,1.87696,1.87725,1.87696,1.87713,81900001.0
2006-05-16 11:02:00,1.87705,1.87705,1.87582,1.87595,73700002.0
2006-05-16 11:03:00,1.87605,1.87676,1.87604,1.87676,57799999.0
2006-05-16 11:04:00,1.87678,1.87718,1.87676,1.87696,44300000.0
2006-05-16 11:05:00,1.87688,1.87719,1.87686,1.877,42900000.0
2006-05-16 11:06:00,1.87699,1.87719,1.87675,1.87719,76599999.0
2006-05-16 11:07:00,1.87722,1.87722,1.8768,1.87707,73200001.0
2006-05-16 11:08:00,1.87722,1.8773,1.87709,1.87727,51800000.0
2006-05-16 11:09:00,1.87721,1.87721,1.87657,1.87662,73800000.0
2006-05-16 11:10:00,1.87666,1.87698,1.87666,1.87666,75299998.0
2006-05-16 11:11:00,1.87651,1.87651,1.87639,1.87643,60000002.0
2006-05-16 11:12:00,1.87633,1.8766,1.87633,1.8766,41400001.0
2006-05-16 11:13:00,1.87645,1.87688,1.87628,1.87688,37600000.0
2006-05-16 11:14:00,1.87696,1.87706,1.87691,1.87704,75900001.0
2006-05-16 11:15:00,1.87719,1.87727,1.87717,1.87724,74100000.0
2006-05-16 11:16:00,1.87723,1.87739,1.87716,1.87738,51000000.0
2006-05-16 11:17:00,1.87715,1.87715,1.87683,1.87683,22000000.0
2006-05-16 11:18:00,1.87647,1.87647,1.87586,1.87624,42299999.0
2006-05-16 11:19:00,1.87615,1.87615,1.87567,1.87567,93200000.0
2006-05-16 11:20:00,1.87515,1.87515,1.87461,1.87493,35400000.0
2006-05-16 11:21:00,1.87502,1.87526,1.87497,1.87526,27400000.0
2006-05-16 11:22:00,1.8754,1.87589,1.87512,1.87589,93300000.0
2006-05-16 11:23:00,1.87605,1.87609,1.87582,1.87582,77500002.0
2006-05-16 11:24:00,1.87566,1.87566,1.87538,1.87548,96900000.0
2006-05-16 11:25:00,1.87543,1.87563,1.87535,1.87563,30100000.0
2006-05-16 11:26:00,1.87599,1.87651,1.87599,1.87633,80600002.0
2006-05-16 11:27:00,1.87629,1.87666,1.87625,1.87666,102200000.0
2006-05-16 11:28:00,1.87701,1.87719,1.87685,1.87687,29100000.0
2006-05-16 11:29:00,1.87673,1.87673,1.87646,1.87663,79500000.0
2006-05-16 11:30:00,1.8766,1.87671,1.8766,1.87666,44100000.0
2006-05-16 11:31:00,1.87653,1.87663,1.87642,1.87659,90300001.0
2006-05-16 11:32:00,1.87666,1.8773,1.87666,1.8773,64800000.0
2006-05-16 11:33:00,1.87745,1.87851,1.87745,1.87851,68500000.0
2006-05-16 11:34:00,1.87878,1.87902,1.8787,1.8787,81800000.0
2006-05-16 11:35:00,1.87851,1.87851,1.87822,1.87835,59899999.0
2006-05-16 11:36:00,1.87829,1.87848,1.87829,1.87832,58200000.0
2006-05-16 11:37:00,1.87826,1.8784,1.87818,1.87818,49600000.0
2006-05-16 11:38:00,1.87814,1.87818,1.87809,1.87818,45599999.0
2006-05-16 11:39:00,1.87817,1.87817,1.87803,1.87803,48399999.0
2006-05-16 11:40:00,1.87793,1.87802,1.87774,1.87778,66700001.0
2006-05-16 11:41:00,1.87768,1.87768,1.8775,1.8775,32800000.0
2006-05-16 11:42:00,1.87754,1.8778,1.87753,1.87753,88800000.0
2006-05-16 11:43:00,1.8775,1.87755,1.87742,1.87745,53699999.0
2006-05-16 11:44:00,1.8775,1.87755,1.87745,1.87755,40000000.0
2006-05-16 11:45:00,1.87755,1.87755,1.87748,1.8775,88199998.0
2006-05-16 11:46:00,1.87761,1.8783,1.87761,1.8783,135200001.0
2006-05-16 11:47:00,1.87847,1.87866,1.87839,1.87866,106500001.0
2006-05-16 11:48:00,1.87905,1.87966,1.87889,1.87966,80699999.0
2006-05-16 11:49:00,1.87972,1.88018,1.87972,1.88012,73500000.0
2006-05-16 11:50:00,1.88018,1.88024,1.88002,1.88008,76800001.0
2006-05-16 11:51:00,1.87998,1.88018,1.87998,1.88014,70699999.0
2006-05-16 11:52:00,1.87995,1.87995,1.87967,1.87974,47400000.0
2006-05-16 11:53:00,1.8798,1.87999,1.87963,1.87963,63700000.0
2006-05-16 11:54:00,1.87941,1.87952,1.87927,1.87927,42100000.0
2006-05-16 11:55:00,1.87923,1.87923,1.87913,1.87919,56300000.0
2006-05-16 11:56:00,1.87918,1.87918,1.87896,1.87916,57100002.0
2006-05-16 11:57:00,1.87926,1.87964,1.87926,1.87945,89500001.0
2006-05-16 11:58:00,1.87936,1.87946,1.87927,1.87946,35800000.0
2006-05-16 11:59:00,1.87968,1.88027,1.87968,1.88027,146399999.0
2006-05-16 12:00:00,1.88029,1.88042,1.88029,1.88032,114100001.0
2006-05-16 12:01:00,1.88026,1.8803,1.88007,1.88007,86900002.0
2006-05-16 12:02:00,1.88012,1.88034,1.88009,1.88009,58000001.0
2006-05-16 12:03:00,1.8801,1.8802,1.88,1.8802,28800000.0
2006-05-16 12:04:00,1.88022,1.88022,1.87997,1.87997,61350000.0
2006-05-16 12:05:00,1.88004,1.88054,1.87999,1.88054,60700000.0
2006-05-16 12:06:00,1.88065,1.88072,1.88041,1.88061,82200000.0
2006-05-16 12:07:00,1.88063,1.88071,1.88056,1.88071,91899999.0
2006-05-16 12:08:00,1.88071,1.88074,1.88045,1.88048,66550000.0
2006-05-16 12:09:00,1.88041,1.88041,1.88015,1.88023,27300001.0
2006-05-16 12:10:00,1.88027,1.88031,1.88022,1.88027,26400000.0
2006-05-16 12:11:00,1.88032,1.88064,1.88032,1.88061,49000000.0
2006-05-16 12:12:00,1.88058,1.88062,1.88047,1.88047,77900000.0
2006-05-16 12:13:00,1.88046,1.88046,1.88037,1.88044,95600002.0
2006-05-16 12:14:00,1.88035,1.88035,1.88008,1.8801,24000000.0
2006-05-16 12:15:00,1.88005,1.88017,1.88005,1.88016,57900000.0
2006-05-16 12:16:00,1.88015,1.8802,1.88006,1.88018,99700002.0
2006-05-16 12:17:00,1.88016,1.88016,1.88004,1.88016,89199998.0
2006-05-16 12:18:00,1.88018,1.88054,1.88018,1.8805,34200000.0
2006-05-16 12:19:00,1.88058,1.88073,1.88052,1.88052,58400000.0
2006-05-16 12:20:00,1.88061,1.88066,1.88057,1.88066,112199997.0
2006-05-16 12:21:00,1.88055,1.88055,1.88027,1.8803,109200000.0
2006-05-16 12:22:00,1.88018,1.88022,1.88004,1.88004,43100000.0
2006-05-16 12:23:00,1.87992,1.87992,1.87959,1.87959,42900000.0
2006-05-16 12:24:00,1.87963,1.87983,1.87963,1.8798,50300000.0
2006-05-16 12:25:00,1.87974,1.87993,1.87973,1.87993,53900000.0
2006-05-16 12:26:00,1.87987,1.87991,1.87975,1.87991,59100001.0
2006-05-16 12:27:00,1.87996,1.88004,1.87994,1.88002,109800000.0
2006-05-16 12:28:00,1.88004,1.88004,1.8799,1.87992,66100000.0
2006-05-16 12:29:00,1.87991,1.87991,1.87965,1.87973,73400001.0
2006-05-16 12:30:00,1.87975,1.87988,1.87972,1.87988,107499998.0
2006-05-16 12:31:00,1.87988,1.87994,1.87982,1.87994,57600000.0
2006-05-16 12:32:00,1.87993,1.87993,1.87973,1.8798,61599999.0
2006-05-16 12:33:00,1.87989,1.88008,1.87986,1.88008,61600002.0
2006-05-16 12:34:00,1.88001,1.8801,1.87994,1.8801,84799997.0
2006-05-16 12:35:00,1.88007,1.88036,1.88004,1.88021,106099998.0
2006-05-16 12:36:00,1.8801,1.88017,1.88002,1.88017,64499999.0
2006-05-16 12:37:00,1.88017,1.88025,1.88003,1.88017,49000001.0
2006-05-16 12:38:00,1.88024,1.88033,1.88013,1.88026,76500001.0
2006-05-16 12:39:00,1.88019,1.88031,1.88019,1.88019,16500000.0
2006-05-16 12:40:00,1.88021,1.8804,1.88021,1.8804,117199999.0
2006-05-16 12:41:00,1.88034,1.88055,1.88034,1.88047,64500000.0
2006-05-16 12:42:00,1.8804,1.88053,1.88029,1.88036,112500000.0
2006-05-16 12:43:00,1.88033,1.88033,1.88022,1.88025,113800000.0
2006-05-16 12:44:00,1.8802,1.88029,1.88018,1.8802,108200001.0
2006-05-16 12:45:00,1.88029,1.88033,1.88016,1.88025,36200000.0
2006-05-16 12:46:00,1.88022,1.88022,1.88003,1.88009,48300000.0
2006-05-16 12:47:00,1.88014,1.88048,1.88014,1.88048,98099999.0
2006-05-16 12:48:00,1.88052,1.8807,1.88047,1.88059,61700000.0
2006-05-16 12:49:00,1.88059,1.88072,1.88059,1.88071,20499999.0
2006-05-16 12:50:00,1.88079,1.8813,1.88079,1.8813,93000001.0
2006-05-16 12:51:00,1.8814,1.88176,1.8814,1.88163,91399999.0
2006-05-16 12:52:00,1.88144,1.88145,1.88116,1.88116,122600003.0
2006-05-16 12:53:00,1.8812,1.88131,1.88115,1.88115,87299999.0
2006-05-16 12:54:00,1.8811,1.88118,1.88101,1.8811,36500000.0
2006-05-16 12:55:00,1.88112,1.88123,1.88094,1.881,62300000.0
2006-05-16 12:56:00,1.88083,1.88083,1.88045,1.88045,77900001.0
2006-05-16 12:57:00,1.88045,1.88052,1.88036,1.8805,38000000.0
2006-05-16 12:58:00,1.88038,1.88059,1.88038,1.88059,77800000.0
2006-05-16 12:59:00,1.88038,1.88072,1.88038,1.88072,5000000.0
2006-05-16 13:00:00,1.88088,1.88108,1.88074,1.88108,125700003.0
2006-05-16 13:01:00,1.88107,1.88112,1.881,1.881,52499999.0
2006-05-16 13:02:00,1.88099,1.88125,1.88099,1.88125,54400001.0
2006-05-16 13:03:00,1.88137,1.88237,1.88137,1.88237,126800001.0
2006-05-16 13:04:00,1.88236,1.88236,1.88206,1.88209,48000000.0
2006-05-16 13:05:00,1.88199,1.88208,1.88193,1.88201,74700001.0
2006-05-16 13:06:00,1.88208,1.88208,1.88192,1.88192,66000001.0
2006-05-16 13:07:00,1.88208,1.88241,1.88208,1.88238,88500001.0
2006-05-16 13:08:00,1.88254,1.88275,1.88254,1.88275,84200000.0
2006-05-16 13:09:00,1.88263,1.88263,1.88245,1.8825,67999998.0
2006-05-16 13:10:00,1.88249,1.88282,1.88249,1.88282,44599999.0
2006-05-16 13:11:00,1.88297,1.88297,1.88224,1.8824,106700001.0
2006-05-16 13:12:00,1.88252,1.88261,1.88232,1.88232,53200001.0
2006-05-16 13:13:00,1.8821,1.88224,1.8819,1.88212,39000000.0
2006-05-16 13:14:00,1.88218,1.8823,1.88218,1.88225,85199999.0
2006-05-16 13:15:00,1.88231,1.88231,1.88194,1.88194,48100001.0
2006-05-16 13:16:00,1.88185,1.88185,1.88175,1.88181,71099999.0
2006-05-16 13:17:00,1.88178,1.88178,1.88164,1.88165,95100000.0
2006-05-16 13:18:00,1.88167,1.8817,1.8814,1.8814,51700000.0
2006-05-16 13:19:00,1.88153,1.88153,1.88014,1.88017,71200000.0
2006-05-16 13:20:00,1.88035,1.88086,1.88035,1.8808,80700000.0
2006-05-16 13:21:00,1.88087,1.88087,1.88067,1.88067,26700000.0
2006-05-16 13:22:00,1.88062,1.88068,1.88058,1.88068,51399999.0
2006-05-16 13:23:00,1.88083,1.88106,1.88083,1.88106,51099998.0
2006-05-16 13:24:00,1.88102,1.88119,1.88097,1.88111,26800000.0
2006-05-16 13:25:00,1.88121,1.88127,1.88121,1.88122,45700000.0
2006-05-16 13:26:00,1.88122,1.88167,1.88122,1.88156,62400000.0
2006-05-16 13:27:00,1.88167,1.88177,1.88152,1.88177,39500000.0
2006-05-16 13:28:00,1.88182,1.88184,1.88145,1.88145,43500000.0
2006-05-16 13:29:00,1.88138,1.88139,1.88112,1.88128,114099999.0
2006-05-16 13:30:00,1.88118,1.88118,1.88082,1.88082,94600000.0
2006-05-16 13:31:00,1.88082,1.88082,1.8807,1.88077,51800000.0
2006-05-16 13:32:00,1.88075,1.88075,1.88072,1.88072,76500001.0
2006-05-16 13:33:00,1.8808,1.88089,1.88073,1.88073,47000000.0
2006-05-16 13:34:00,1.88071,1.8809,1.88071,1.8808,62899999.0
2006-05-16 13:35:00,1.88095,1.88115,1.88086,1.88115,15300000.0
2006-05-16 13:36:00,1.8813,1.8815,1.8813,1.88138,122699999.0
2006-05-16 13:37:00,1.88137,1.8814,1.88099,1.88099,86499997.0
2006-05-16 13:38:00,1.88093,1.88093,1.88058,1.88058,80999999.0
2006-05-16 13:39:00,1.88077,1.88113,1.88077,1.88108,50300000.0
2006-05-16 13:40:00,1.88117,1.8813,1.88099,1.88099,81299999.0
2006-05-16 13:41:00,1.88093,1.88093,1.8808,1.8808,26599999.0
2006-05-16 13:42:00,1.88076,1.88096,1.88074,1.88087,71999999.0
2006-05-16 13:43:00,1.88075,1.88075,1.88051,1.88057,41800000.0
2006-05-16 13:44:00,1.88058,1.88063,1.88052,1.88063,52999999.0
2006-05-16 13:45:00,1.88059,1.88064,1.88055,1.88055,92700002.0
2006-05-16 13:46:00,1.8805,1.8805,1.8805,1.8805,40399999.0
2006-05-16 13:47:00,1.8805,1.88055,1.88045,1.88045,60000000.0
2006-05-16 13:48:00,1.88048,1.88055,1.88048,1.88055,64400000.0
2006-05-16 13:49:00,1.88062,1.88159,1.88062,1.88159,119199999.0
2006-05-16 13:50:00,1.88175,1.88178,1.88167,1.88167,24800000.0
2006-05-16 13:51:00,1.88165,1.88179,1.88155,1.88155,47100001.0
2006-05-16 13:52:00,1.88157,1.88162,1.8815,1.88158,71900000.0
2006-05-16 13:53:00,1.88164,1.88183,1.88164,1.88178,55200000.0
2006-05-16 13:54:00,1.88177,1.88177,1.88159,1.88165,79000000.0
2006-05-16 13:55:00,1.88168,1.88168,1.88154,1.88154,78800001.0
2006-05-16 13:56:00,1.88147,1.88157,1.88117,1.88117,73300001.0
2006-05-16 13:57:00,1.88103,1.88109,1.88089,1.88095,47100000.0
2006-05-16 13:58:00,1.88084,1.88086,1.88081,1.88082,47100001.0
2006-05-16 13:59:00,1.88095,1.88105,1.88095,1.88097,84400000.0
2006-05-16 14:00:00,1.8809,1.8809,1.88038,1.88038,82900001.0
2006-05-16 14:01:00,1.88046,1.88078,1.88046,1.88077,52550000.0
2006-05-16 14:02:00,1.88082,1.88091,1.88082,1.88082,49000000.0
2006-05-16 14:03:00,1.88095,1.88107,1.88095,1.88102,15100000.0
2006-05-16 14:04:00,1.88097,1.88118,1.88092,1.88118,58800000.0
2006-05-16 14:05:00,1.88125,1.88137,1.88125,1.88135,25200000.0
2006-05-16 14:06:00,1.88133,1.88142,1.88133,1.88137,47600000.0
2006-05-16 14:07:00,1.88134,1.8814,1.88132,1.88138,60000000.0
2006-05-16 14:08:00,1.88138,1.88138,1.88113,1.88118,29700000.0
2006-05-16 14:09:00,1.8813,1.88135,1.88121,1.88121,77700000.0
2006-05-16 14:10:00,1.8813,1.88136,1.88122,1.88122,39600000.0
2006-05-16 14:11:00,1.88111,1.88122,1.88105,1.88109,91500003.0
2006-05-16 14:12:00,1.88095,1.88117,1.88095,1.88117,69499999.0
2006-05-16 14:13:00,1.88122,1.88122,1.88102,1.88117,55200000.0
2006-05-16 14:14:00,1.88121,1.8814,1.88121,1.8814,56499999.0
2006-05-16 14:15:00,1.88149,1.88167,1.88149,1.8816,55900000.0
2006-05-16 14:16:00,1.88161,1.88161,1.88144,1.88148,69500000.0
2006-05-16 14:17:00,1.8816,1.88171,1.88159,1.88165,45400000.0
2006-05-16 14:18:00,1.88175,1.88189,1.88172,1.88172,82499998.0
2006-05-16 14:19:00,1.88183,1.88193,1.88179,1.88179,85300000.0
2006-05-16 14:20:00,1.88184,1.88192,1.88167,1.88176,59200001.0
2006-05-16 14:21:00,1.88151,1.88168,1.88147,1.8816,95799999.0
2006-05-16 14:22:00,1.88162,1.88167,1.8815,1.88161,56000000.0
2006-05-16 14:23:00,1.88158,1.88166,1.88147,1.8815,98800001.0
2006-05-16 14:24:00,1.88159,1.88187,1.88155,1.88165,56500000.0
2006-05-16 14:25:00,1.88175,1.88219,1.88175,1.88193,58900000.0
2006-05-16 14:26:00,1.88189,1.88213,1.8818,1.88213,68000001.0
2006-05-16 14:27:00,1.88222,1.88235,1.88217,1.88222,74700000.0
2006-05-16 14:28:00,1.88222,1.88241,1.88222,1.88222,64799999.0
2006-05-16 14:29:00,1.8822,1.8822,1.8821,1.88215,42200000.0
2006-05-16 14:30:00,1.8822,1.88223,1.88205,1.8821,112400000.0
2006-05-16 14:31:00,1.8821,1.8822,1.8821,1.88215,28300000.0
2006-05-16 14:32:00,1.88326,1.88394,1.88326,1.88394,11100000.0
2006-05-16 14:33:00,1.88498,1.88594,1.88498,1.8858,85000002.0
2006-05-16 14:34:00,1.88565,1.88565,1.88509,1.88509,118800002.0
2006-05-16 14:35:00,1.88488,1.88544,1.88476,1.88538,59499999.0
2006-05-16 14:36:00,1.88559,1.88661,1.88559,1.88647,85900000.0
2006-05-16 14:37:00,1.88644,1.88663,1.88642,1.8865,95300000.0
2006-05-16 14:38:00,1.88641,1.88641,1.88565,1.88565,41800001.0
2006-05-16 14:39:00,1.8857,1.88606,1.8857,1.88601,79000001.0
2006-05-16 14:40:00,1.88608,1.8867,1.88606,1.88659,87100000.0
2006-05-16 14:41:00,1.88652,1.88653,1.8862,1.88625,51049999.0
2006-05-16 14:42:00,1.88635,1.88642,1.88608,1.88608,36900000.0
2006-05-16 14:43:00,1.88597,1.88606,1.88574,1.88595,65899999.0
2006-05-16 14:44:00,1.88602,1.88653,1.88602,1.88653,46100000.0
2006-05-16 14:45:00,1.88651,1.88651,1.88635,1.88642,63699999.0
2006-05-16 14:46:00,1.88638,1.88659,1.88638,1.88656,73700000.0
2006-05-16 14:47:00,1.88649,1.88649,1.88604,1.88621,91300000.0
2006-05-16 14:48:00,1.8861,1.88632,1.88567,1.88567,77000002.0
2006-05-16 14:49:00,1.88524,1.88537,1.88467,1.88467,91549999.0
2006-05-16 14:50:00,1.88467,1.88503,1.8846,1.8847,67599999.0
2006-05-16 14:51:00,1.88456,1.88516,1.88443,1.88516,106099999.0
2006-05-16 14:52:00,1.88532,1.88587,1.88532,1.88585,87499999.0
2006-05-16 14:53:00,1.8859,1.8862,1.88582,1.88598,33000001.0
2006-05-16 14:54:00,1.88578,1.88578,1.88549,1.88566,80200001.0
2006-05-16 14:55:00,1.88573,1.88631,1.88573,1.88631,90200001.0
2006-05-16 14:56:00,1.8864,1.8864,1.88574,1.8858,76800000.0
2006-05-16 14:57:00,1.8858,1.8863,1.88567,1.88628,91899998.0
2006-05-16 14:58:00,1.88645,1.8865,1.88602,1.88611,56800001.0
2006-05-16 14:59:00,1.88613,1.88618,1.88596,1.8861,45699999.0
2006-05-16 15:00:00,1.88602,1.8861,1.88598,1.88607,87400001.0
2006-05-16 15:01:00,1.88592,1.88612,1.88561,1.88587,38000000.0
2006-05-16 15:02:00,1.88585,1.88585,1.88545,1.88545,61000002.0
2006-05-16 15:03:00,1.8857,1.88613,1.8857,1.88613,70399998.0
2006-05-16 15:04:00,1.88622,1.88635,1.88603,1.88603,39800000.0
2006-05-16 15:05:00,1.88586,1.88616,1.88577,1.88595,100899999.0
2006-05-16 15:06:00,1.88587,1.88611,1.88587,1.88609,60899999.0
2006-05-16 15:07:00,1.88615,1.88635,1.88615,1.88635,51500002.0
2006-05-16 15:08:00,1.88623,1.88623,1.88592,1.88592,96699999.0
2006-05-16 15:09:00,1.88578,1.88578,1.88508,1.88555,92100000.0
2006-05-16 15:10:00,1.88561,1.88563,1.8856,1.88561,43300000.0
2006-05-16 15:11:00,1.88545,1.88556,1.88515,1.88515,86500001.0
2006-05-16 15:12:00,1.88522,1.88548,1.88522,1.88522,68600000.0
2006-05-16 15:13:00,1.88528,1.88547,1.88528,1.88538,34900000.0
2006-05-16 15:14:00,1.88536,1.88545,1.88499,1.88499,33300000.0
2006-05-16 15:15:00,1.88464,1.88464,1.88374,1.88446,116200003.0
2006-05-16 15:16:00,1.88441,1.88441,1.88397,1.88398,50200000.0
2006-05-16 15:17:00,1.88378,1.88406,1.88365,1.88406,117400001.0
2006-05-16 15:18:00,1.88422,1.88442,1.88419,1.88435,67700001.0
2006-05-16 15:19:00,1.8843,1.88439,1.88416,1.88416,93900000.0
2006-05-16 15:20:00,1.88427,1.88485,1.88427,1.88485,83500000.0
2006-05-16 15:21:00,1.8852,1.88543,1.8852,1.88533,39100000.0
2006-05-16 15:22:00,1.88521,1.88525,1.8852,1.8852,26200000.0
2006-05-16 15:23:00,1.88508,1.88561,1.88494,1.88555,80700000.0
2006-05-16 15:24:00,1.88557,1.88557,1.88526,1.88555,84200000.0
2006-05-16 15:25:00,1.88574,1.88607,1.88574,1.886,131299998.0
2006-05-16 15:26:00,1.88604,1.88618,1.88594,1.88594,24900000.0
2006-05-16 15:27:00,1.88594,1.88606,1.88589,1.88599,64200001.0
2006-05-16 15:28:00,1.88614,1.88625,1.8861,1.8861,42000000.0
2006-05-16 15:29:00,1.88615,1.88629,1.88607,1.88607,66099999.0
2006-05-16 15:30:00,1.886,1.88612,1.886,1.88605,52900000.0
2006-05-16 15:31:00,1.88607,1.88622,1.88596,1.8862,45800000.0
2006-05-16 15:32:00,1.88606,1.88606,1.88579,1.88597,97600001.0
2006-05-16 15:33:00,1.88613,1.88635,1.88613,1.88635,81500001.0
2006-05-16 15:34:00,1.88632,1.88641,1.88612,1.88612,57100000.0
2006-05-16 15:35:00,1.886,1.886,1.88572,1.88578,75500000.0
2006-05-16 15:36:00,1.88561,1.88581,1.88561,1.88569,39900000.0
2006-05-16 15:37:00,1.88548,1.88548,1.8849,1.8849,45500000.0
2006-05-16 15:38:00,1.88473,1.88473,1.88443,1.88458,80000001.0
2006-05-16 15:39:00,1.88449,1.88463,1.88432,1.88463,62599999.0
2006-05-16 15:40:00,1.8847,1.8847,1.88458,1.88468,103600002.0
2006-05-16 15:41:00,1.88469,1.88476,1.88441,1.88441,43500000.0
2006-05-16 15:42:00,1.88426,1.88426,1.88376,1.88388,76500000.0
2006-05-16 15:43:00,1.88397,1.8842,1.88397,1.88414,45900000.0
2006-05-16 15:44:00,1.88391,1.88437,1.88376,1.88437,100300000.0
2006-05-16 15:45:00,1.88431,1.88433,1.88416,1.8842,90000001.0
2006-05-16 15:46:00,1.88427,1.88443,1.8842,1.88439,55800000.0
2006-05-16 15:47:00,1.88467,1.88493,1.88446,1.88446,30500000.0
2006-05-16 15:48:00,1.88415,1.88448,1.884,1.88424,71299999.0
2006-05-16 15:49:00,1.88422,1.88429,1.88407,1.88429,107600001.0
2006-05-16 15:50:00,1.88447,1.88491,1.88447,1.88488,37500000.0
2006-05-16 15:51:00,1.88498,1.88498,1.88486,1.88491,14300000.0
2006-05-16 15:52:00,1.88476,1.88488,1.88463,1.88463,100500001.0
2006-05-16 15:53:00,1.88456,1.8846,1.88445,1.88453,47900000.0
2006-05-16 15:54:00,1.88443,1.88443,1.88435,1.88437,68499999.0
2006-05-16 15:55:00,1.88438,1.88459,1.88424,1.8843,100299999.0
2006-05-16 15:56:00,1.88428,1.88429,1.88412,1.88412,27800000.0
2006-05-16 15:57:00,1.88419,1.88434,1.88409,1.88434,41000000.0
2006-05-16 15:58:00,1.8843,1.88435,1.88422,1.8843,50400000.0
2006-05-16 15:59:00,1.88439,1.88481,1.88439,1.88472,74300001.0
2006-05-16 16:00:00,1.88472,1.88545,1.88464,1.88545,91400000.0
2006-05-16 16:01:00,1.88551,1.88551,1.88496,1.88519,115199997.0
2006-05-16 16:02:00,1.88502,1.88515,1.88502,1.88505,72699999.0
2006-05-16 16:03:00,1.88493,1.88508,1.88491,1.88499,84599998.0
2006-05-16 16:04:00,1.88489,1.88507,1.88485,1.88507,71600001.0
2006-05-16 16:05:00,1.88516,1.88516,1.88514,1.88514,12000000.0
2006-05-16 16:06:00,1.88522,1.88522,1.88514,1.88514,18150000.0
2006-05-16 16:07:00,1.88501,1.88501,1.88481,1.88501,19000000.0
2006-05-16 16:08:00,1.88502,1.88521,1.8849,1.8849,121400003.0
2006-05-16 16:09:00,1.8848,1.88496,1.8847,1.88492,64000000.0
2006-05-16 16:10:00,1.8849,1.88502,1.8849,1.88498,86900001.0
2006-05-16 16:11:00,1.88499,1.88527,1.88497,1.88527,41899999.0
2006-05-16 16:12:00,1.88534,1.88547,1.88534,1.88544,31300000.0
2006-05-16 16:13:00,1.88548,1.8856,1.88543,1.88555,54900000.0
2006-05-16 16:14:00,1.88572,1.88631,1.88572,1.88626,14900000.0
2006-05-16 16:15:00,1.8863,1.8863,1.8858,1.88584,23400000.0
2006-05-16 16:16:00,1.88581,1.8859,1.88581,1.8859,35200000.0
2006-05-16 16:17:00,1.88608,1.88627,1.886,1.88627,89300001.0
2006-05-16 16:18:00,1.88627,1.88627,1.88593,1.88593,68900000.0
2006-05-16 16:19:00,1.88592,1.88594,1.88561,1.88568,55700000.0
2006-05-16 16:20:00,1.8857,1.88576,1.8855,1.88562,48200000.0
2006-05-16 16:21:00,1.88568,1.88568,1.88548,1.88553,46200000.0
2006-05-16 16:22:00,1.8855,1.88558,1.88547,1.88558,65200000.0
2006-05-16 16:23:00,1.88555,1.88569,1.88555,1.88568,74600000.0
2006-05-16 16:24:00,1.88558,1.88618,1.88558,1.88618,58600001.0
2006-05-16 16:25:00,1.88629,1.88633,1.88559,1.88559,71399999.0
2006-05-16 16:26:00,1.88538,1.88543,1.88524,1.88543,77399998.0
2006-05-16 16:27:00,1.88547,1.88564,1.88537,1.88537,58800000.0
2006-05-16 16:28:00,1.88523,1.8853,1.88519,1.8852,50900000.0
2006-05-16 16:29:00,1.88521,1.88565,1.88521,1.88565,62000000.0
2006-05-16 16:30:00,1.88562,1.88581,1.88562,1.88573,50000000.0
2006-05-16 16:31:00,1.88573,1.88576,1.88559,1.88562,87100001.0
2006-05-16 16:32:00,1.88562,1.88572,1.88556,1.88556,51400000.0
2006-05-16 16:33:00,1.88548,1.88562,1.88548,1.88549,65500000.0
2006-05-16 16:34:00,1.88541,1.88541,1.8852,1.88525,75100000.0
2006-05-16 16:35:00,1.88514,1.88514,1.88478,1.88478,41199999.0
2006-05-16 16:36:00,1.8848,1.88506,1.8848,1.88505,48600000.0
2006-05-16 16:37:00,1.88508,1.88515,1.88505,1.88515,57200000.0
2006-05-16 16:38:00,1.88508,1.88521,1.88505,1.88508,84900001.0
2006-05-16 16:39:00,1.8849,1.88504,1.8849,1.88502,44700000.0
2006-05-16 16:40:00,1.88504,1.88515,1.88504,1.88512,11900000.0
2006-05-16 16:41:00,1.88492,1.88527,1.88492,1.88514,109200001.0
2006-05-16 16:42:00,1.88526,1.88558,1.88526,1.88558,57700000.0
2006-05-16 16:43:00,1.88559,1.88565,1.88512,1.88512,110100001.0
2006-05-16 16:44:00,1.8851,1.88574,1.88504,1.88574,28100000.0
2006-05-16 16:45:00,1.88615,1.88626,1.88584,1.88584,67300000.0
2006-05-16 16:46:00,1.88572,1.88594,1.88563,1.88563,55600000.0
2006-05-16 16:47:00,1.88557,1.8857,1.88547,1.88567,58599999.0
2006-05-16 16:48:00,1.88568,1.88568,1.88549,1.88564,87300001.0
2006-05-16 16:49:00,1.88565,1.88573,1.88554,1.88573,46100000.0
2006-05-16 16:50:00,1.88571,1.88571,1.88537,1.88547,88899999.0
2006-05-16 16:51:00,1.88549,1.88556,1.88544,1.88555,93600000.0
2006-05-16 16:52:00,1.88566,1.88586,1.88566,1.88581,39100000.0
2006-05-16 16:53:00,1.88588,1.88613,1.88588,1.88598,89400000.0
2006-05-16 16:54:00,1.88584,1.88584,1.88563,1.8857,49400000.0
2006-05-16 16:55:00,1.88561,1.88563,1.88537,1.88563,65400000.0
2006-05-16 16:56:00,1.88562,1.88576,1.88557,1.88566,49300000.0
2006-05-16 16:57:00,1.88577,1.88598,1.88577,1.88598,69100001.0
2006-05-16 16:58:00,1.88579,1.88587,1.8856,1.88569,76100000.0
2006-05-16 16:59:00,1.88577,1.88584,1.88527,1.88537,64499999.0
2006-05-16 17:00:00,1.88526,1.88526,1.88503,1.88515,58400000.0
2006-05-16 17:01:00,1.88527,1.8854,1.88523,1.8854,57800000.0
2006-05-16 17:02:00,1.88536,1.8854,1.885,1.885,70500000.0
2006-05-16 17:03:00,1.88514,1.88559,1.88514,1.88546,46700000.0
2006-05-16 17:04:00,1.8854,1.88554,1.8854,1.88545,51200000.0
2006-05-16 17:05:00,1.88541,1.88551,1.88503,1.88503,34200000.0
2006-05-16 17:06:00,1.88477,1.88523,1.88464,1.88509,83900000.0
2006-05-16 17:07:00,1.88491,1.88516,1.8848,1.88516,43800000.0
2006-05-16 17:08:00,1.88512,1.88512,1.88472,1.88472,75999999.0
2006-05-16 17:09:00,1.88476,1.88476,1.88455,1.88455,25100000.0
2006-05-16 17:10:00,1.88458,1.88476,1.88458,1.88468,100399999.0
2006-05-16 17:11:00,1.88465,1.88473,1.88459,1.88468,145999996.0
2006-05-16 17:12:00,1.88444,1.88444,1.88349,1.88357,98500002.0
2006-05-16 17:13:00,1.8836,1.88363,1.88259,1.88259,44900000.0
2006-05-16 17:14:00,1.88276,1.88284,1.88269,1.88282,34800000.0
2006-05-16 17:15:00,1.88297,1.88343,1.88297,1.8834,56500001.0
2006-05-16 17:16:00,1.88341,1.88341,1.88295,1.8831,64900000.0
2006-05-16 17:17:00,1.88323,1.8833,1.88289,1.88289,42700000.0
2006-05-16 17:18:00,1.88297,1.88297,1.88161,1.88165,91599999.0
2006-05-16 17:19:00,1.88179,1.88223,1.88179,1.88223,10800000.0
2006-05-16 17:20:00,1.88239,1.88239,1.8814,1.8814,88999998.0
2006-05-16 17:21:00,1.88137,1.88187,1.88137,1.88187,59499999.0
2006-05-16 17:22:00,1.8822,1.88285,1.8822,1.88285,32600000.0
2006-05-16 17:23:00,1.88255,1.88255,1.88198,1.88201,61399999.0
2006-05-16 17:24:00,1.88206,1.88206,1.88193,1.88193,13100000.0
2006-05-16 17:25:00,1.88215,1.8826,1.88215,1.88252,57899999.0
2006-05-16 17:26:00,1.88255,1.88255,1.88245,1.8825,57100000.0
2006-05-16 17:27:00,1.88255,1.88255,1.88247,1.88247,23100000.0
2006-05-16 17:28:00,1.88247,1.8825,1.88247,1.8825,50899998.0
2006-05-16 17:29:00,1.8822,1.8822,1.88148,1.88149,66500001.0
2006-05-16 17:30:00,1.88151,1.88186,1.88151,1.8817,71700000.0
2006-05-16 17:31:00,1.88162,1.88176,1.88152,1.88174,78600001.0
2006-05-16 17:32:00,1.88168,1.8817,1.88155,1.88159,107500003.0
2006-05-16 17:33:00,1.88147,1.88161,1.88138,1.88161,37300000.0
2006-05-16 17:34:00,1.88172,1.88181,1.88163,1.88168,72899999.0
2006-05-16 17:35:00,1.88174,1.88184,1.88168,1.88168,71200000.0
2006-05-16 17:36:00,1.88164,1.88225,1.88161,1.88225,54200000.0
2006-05-16 17:37:00,1.88218,1.88218,1.88193,1.88204,48600000.0
2006-05-16 17:38:00,1.88216,1.88237,1.88212,1.88237,120200002.0
2006-05-16 17:39:00,1.88235,1.88235,1.88208,1.88217,89500003.0
2006-05-16 17:40:00,1.88229,1.88247,1.88224,1.88244,83699999.0
2006-05-16 17:41:00,1.8826,1.88289,1.8826,1.88289,59200001.0
2006-05-16 17:42:00,1.88276,1.88288,1.88266,1.88286,54700000.0
2006-05-16 17:43:00,1.88283,1.88309,1.88278,1.88303,127500001.0
2006-05-16 17:44:00,1.88303,1.88305,1.88284,1.88305,46299999.0
2006-05-16 17:45:00,1.883,1.88308,1.88289,1.88308,39700000.0
2006-05-16 17:46:00,1.88303,1.8831,1.88294,1.88308,33100000.0
2006-05-16 17:47:00,1.88307,1.8832,1.883,1.88309,117299997.0
2006-05-16 17:48:00,1.88312,1.88318,1.88276,1.88279,60100000.0
2006-05-16 17:49:00,1.88277,1.88277,1.88263,1.88263,62800000.0
2006-05-16 17:50:00,1.88252,1.88263,1.88252,1.88252,64700000.0
2006-05-16 17:51:00,1.88241,1.88249,1.88231,1.88234,61200000.0
2006-05-16 17:52:00,1.88223,1.88223,1.88208,1.88215,39000000.0
2006-05-16 17:53:00,1.88205,1.88208,1.882,1.882,18800000.0
2006-05-16 17:54:00,1.88189,1.88198,1.88183,1.88193,57800001.0
2006-05-16 17:55:00,1.88202,1.88211,1.88186,1.88186,43600000.0
2006-05-16 17:56:00,1.8818,1.88199,1.8818,1.88199,51400000.0
2006-05-16 17:57:00,1.88187,1.88198,1.88185,1.88186,146699999.0
2006-05-16 17:58:00,1.88186,1.88193,1.88185,1.88188,55200000.0
2006-05-16 17:59:00,1.88172,1.88172,1.88139,1.88139,54100000.0
2006-05-16 18:00:00,1.88154,1.8816,1.88152,1.88152,75899999.0
2006-05-16 18:01:00,1.88165,1.882,1.88165,1.882,1054899999.0
2006-05-16 18:02:00,1.88209,1.88244,1.88209,1.88243,987949997.0
2006-05-16 18:03:00,1.88245,1.88255,1.88229,1.88229,1433350011.0
2006-05-16 18:04:00,1.88237,1.88248,1.88236,1.88245,779850001.0
2006-05-16 18:05:00,1.88247,1.88272,1.88247,1.88268,1111500001.0
2006-05-16 18:06:00,1.88265,1.88268,1.88235,1.88255,949499991.0
2006-05-16 18:07:00,1.88258,1.88263,1.88244,1.88255,1217499996.0
2006-05-16 18:08:00,1.88253,1.88259,1.8823,1.88255,1297999999.0
2006-05-16 18:09:00,1.88252,1.88262,1.8825,1.88262,546299998.0
2006-05-16 18:10:00,1.88264,1.88264,1.88251,1.88253,717300000.0
2006-05-16 18:11:00,1.88263,1.8828,1.88263,1.88272,534099999.0
2006-05-16 18:12:00,1.88273,1.88303,1.88273,1.88287,744799999.0
2006-05-16 18:13:00,1.88288,1.88299,1.88277,1.88277,549799997.0
2006-05-16 18:14:00,1.88282,1.88282,1.8826,1.88266,907099994.0
2006-05-16 18:15:00,1.88274,1.88302,1.88274,1.88295,889699998.0
2006-05-16 18:16:00,1.88293,1.88295,1.8828,1.88293,709099998.0
2006-05-16 18:17:00,1.88295,1.88295,1.88285,1.8829,397200002.0
2006-05-16 18:18:00,1.8829,1.88292,1.8828,1.88283,755999998.0
2006-05-16 18:19:00,1.88288,1.88288,1.88268,1.88268,576600002.0
2006-05-16 18:20:00,1.8827,1.883,1.8827,1.883,434000001.0
2006-05-16 18:21:00,1.88302,1.88302,1.88274,1.88274,842700006.0
2006-05-16 18:22:00,1.88271,1.88275,1.88258,1.88261,571099998.0
2006-05-16 18:23:00,1.88257,1.88261,1.88244,1.88255,845900003.0
2006-05-16 18:24:00,1.88249,1.88249,1.88209,1.8822,779500001.0
2006-05-16 18:25:00,1.88217,1.88245,1.88217,1.8824,707699997.0
2006-05-16 18:26:00,1.88244,1.88256,1.88238,1.88247,586900004.0
2006-05-16 18:27:00,1.88246,1.88252,1.88235,1.88247,683199997.0
2006-05-16 18:28:00,1.88244,1.88281,1.88244,1.88281,390000000.0
2006-05-16 18:29:00,1.88278,1.8828,1.8825,1.8825,668600000.0
2006-05-16 18:30:00,1.88246,1.88257,1.88238,1.88247,621549997.0
2006-05-16 18:31:00,1.88252,1.88265,1.88246,1.88248,534599992.0
2006-05-16 18:32:00,1.88244,1.88247,1.88235,1.88238,394600003.0
2006-05-16 18:33:00,1.88237,1.88258,1.88237,1.88245,841049994.0
2006-05-16 18:34:00,1.88239,1.88244,1.88217,1.88217,536200001.0
2006-05-16 18:35:00,1.88215,1.88236,1.88215,1.88225,452869998.0
2006-05-16 18:36:00,1.88223,1.88226,1.88207,1.88217,76800000.0
2006-05-16 18:37:00,1.88217,1.88224,1.88217,1.88219,97700000.0
2006-05-16 18:38:00,1.88227,1.88231,1.88223,1.8823,167899999.0
2006-05-16 18:39:00,1.88225,1.88233,1.88223,1.88227,208599999.0
2006-05-16 18:40:00,1.88223,1.88225,1.88215,1.8822,368600002.0
2006-05-16 18:41:00,1.8822,1.88233,1.8822,1.88233,352346989.0
2006-05-16 18:42:00,1.88232,1.88242,1.88226,1.88229,151400000.0
2006-05-16 18:43:00,1.88234,1.88235,1.88226,1.88228,84000001.0
2006-05-16 18:44:00,1.88217,1.88225,1.88194,1.88194,473699999.0
2006-05-16 18:45:00,1.88189,1.88227,1.8818,1.88209,226500002.0
2006-05-16 18:46:00,1.88204,1.88204,1.88193,1.88198,141099998.0
2006-05-16 18:47:00,1.88203,1.88219,1.88203,1.8821,216599998.0
2006-05-16 18:48:00,1.88207,1.88241,1.88207,1.8823,285999995.0
2006-05-16 18:49:00,1.88229,1.88229,1.88224,1.88227,93800000.0
2006-05-16 18:50:00,1.88225,1.88226,1.88216,1.88221,220900000.0
2006-05-16 18:51:00,1.88225,1.88236,1.88218,1.8823,476600002.0
2006-05-16 18:52:00,1.88222,1.8823,1.8821,1.8821,586400001.0
2006-05-16 18:53:00,1.88203,1.88229,1.88203,1.8821,373800001.0
2006-05-16 18:54:00,1.88212,1.88222,1.88201,1.88202,284899999.0
2006-05-16 18:55:00,1.882,1.882,1.88158,1.88158,607300002.0
2006-05-16 18:56:00,1.88154,1.88161,1.88146,1.88148,210799998.0
2006-05-16 18:57:00,1.88145,1.88162,1.88144,1.88158,412499999.0
2006-05-16 18:58:00,1.88169,1.88184,1.88165,1.88175,692900004.0
2006-05-16 18:59:00,1.8818,1.88182,1.88158,1.88158,519700003.0
2006-05-16 19:00:00,1.88165,1.88167,1.88144,1.88144,247499999.0
2006-05-16 19:01:00,1.88142,1.88158,1.88142,1.88158,36000000.0
2006-05-16 19:02:00,1.88163,1.88179,1.88161,1.88166,297599999.0
2006-05-16 19:03:00,1.88171,1.88189,1.88162,1.88182,717399995.0
2006-05-16 19:04:00,1.88195,1.88202,1.88188,1.88195,301099996.0
2006-05-16 19:05:00,1.88196,1.88204,1.88194,1.88204,148399999.0
2006-05-16 19:06:00,1.88206,1.88213,1.88195,1.88213,510899996.0
2006-05-16 19:07:00,1.88215,1.88215,1.88207,1.88215,312399999.0
2006-05-16 19:08:00,1.88211,1.88218,1.88203,1.88218,543800003.0
2006-05-16 19:09:00,1.8822,1.88227,1.88206,1.88227,289299998.0
2006-05-16 19:10:00,1.88227,1.88229,1.88214,1.88217,424450000.0
2006-05-16 19:11:00,1.88222,1.88231,1.8822,1.8822,89400000.0
2006-05-16 19:12:00,1.8822,1.88227,1.88218,1.8822,323099998.0
2006-05-16 19:13:00,1.88227,1.88242,1.88218,1.88242,433500001.0
2006-05-16 19:14:00,1.8824,1.88245,1.8824,1.88245,218700002.0
2006-05-16 19:15:00,1.88243,1.88243,1.8823,1.88235,328600002.0
2006-05-16 19:16:00,1.88243,1.88249,1.88242,1.88242,166600000.0
2006-05-16 19:17:00,1.88243,1.88252,1.88243,1.88245,162200002.0
2006-05-16 19:18:00,1.88245,1.88248,1.8824,1.88245,322500001.0
2006-05-16 19:19:00,1.88247,1.88253,1.8824,1.88253,274200000.0
2006-05-16 19:20:00,1.88249,1.88253,1.88239,1.88243,363300001.0
2006-05-16 19:21:00,1.88245,1.88276,1.88245,1.88276,379499996.0
2006-05-16 19:22:00,1.88287,1.8836,1.88287,1.8836,307200001.0
2006-05-16 19:23:00,1.88367,1.88382,1.88358,1.88382,356599999.0
2006-05-16 19:24:00,1.88385,1.8839,1.88384,1.8839,124500000.0
2006-05-16 19:25:00,1.8839,1.88397,1.88389,1.88397,47800000.0
2006-05-16 19:26:00,1.88395,1.88398,1.88382,1.88382,302000000.0
2006-05-16 19:27:00,1.88384,1.88384,1.88371,1.88372,397500000.0
2006-05-16 19:28:00,1.88378,1.88387,1.88369,1.88372,414499997.0
2006-05-16 19:29:00,1.88369,1.88381,1.88368,1.88371,270999996.0
2006-05-16 19:30:00,1.88366,1.88379,1.88366,1.88378,406999999.0
2006-05-16 19:31:00,1.88378,1.88378,1.88361,1.88367,351499998.0
2006-05-16 19:32:00,1.88363,1.88363,1.88346,1.88348,284700002.0
2006-05-16 19:33:00,1.88354,1.8841,1.88354,1.8841,208500001.0
2006-05-16 19:34:00,1.88415,1.88442,1.88415,1.88438,167000002.0
2006-05-16 19:35:00,1.8844,1.88452,1.88434,1.8844,397800000.0
2006-05-16 19:36:00,1.88443,1.88451,1.88438,1.88438,433699999.0
2006-05-16 19:37:00,1.88431,1.88448,1.88431,1.88448,284599996.0
2006-05-16 19:38:00,1.88457,1.8848,1.88457,1.88463,47700000.0
2006-05-16 19:39:00,1.88459,1.88461,1.8845,1.88461,163100001.0
2006-05-16 19:40:00,1.88463,1.88479,1.88457,1.88466,303300001.0
2006-05-16 19:41:00,1.88465,1.88477,1.88461,1.8847,385999997.0
2006-05-16 19:42:00,1.88469,1.88471,1.88461,1.88464,218799998.0
2006-05-16 19:43:00,1.88462,1.88473,1.8845,1.8846,170199997.0
2006-05-16 19:44:00,1.8846,1.88468,1.88455,1.8846,333599997.0
2006-05-16 19:45:00,1.8846,1.88465,1.88455,1.88465,187000001.0
2006-05-16 19:46:00,1.8846,1.8846,1.88438,1.88438,256299998.0
2006-05-16 19:47:00,1.88439,1.88456,1.88439,1.88454,64700000.0
2006-05-16 19:48:00,1.88454,1.88457,1.88447,1.88447,164499999.0
2006-05-16 19:49:00,1.8845,1.8845,1.88442,1.8845,252000001.0
2006-05-16 19:50:00,1.8845,1.88459,1.88444,1.8845,350100003.0
2006-05-16 19:51:00,1.88445,1.88449,1.88434,1.88445,332600000.0
2006-05-16 19:52:00,1.88445,1.88445,1.8844,1.8844,141100000.0
2006-05-16 19:53:00,1.88446,1.88459,1.88446,1.88456,67000000.0
2006-05-16 19:54:00,1.88458,1.88463,1.88454,1.88459,240799999.0
2006-05-16 19:55:00,1.88453,1.8846,1.8845,1.8846,132500000.0
2006-05-16 19:56:00,1.8846,1.88473,1.88456,1.88473,263000000.0
2006-05-16 19:57:00,1.88471,1.88482,1.8847,1.88475,303900000.0
2006-05-16 19:58:00,1.8848,1.88514,1.8848,1.88514,408199996.0
2006-05-16 19:59:00,1.88526,1.88628,1.88526,1.88609,307800000.0
2006-05-16 20:00:00,1.88612,1.88623,1.88589,1.88618,157400000.0
2006-05-16 20:01:00,1.88618,1.88627,1.88601,1.88627,132646994.0
2006-05-16 20:02:00,1.88629,1.88629,1.88615,1.8862,158000000.0
2006-05-16 20:03:00,1.8862,1.88624,1.88595,1.88595,90599999.0
2006-05-16 20:04:00,1.88587,1.88587,1.88566,1.88566,300799998.0
2006-05-16 20:05:00,1.88562,1.88577,1.88562,1.88573,138299999.0
2006-05-16 20:06:00,1.88583,1.88607,1.88583,1.88603,215100001.0
2006-05-16 20:07:00,1.88603,1.88606,1.88594,1.88603,63300000.0
2006-05-16 20:08:00,1.88613,1.88626,1.88612,1.88623,276199999.0
2006-05-16 20:09:00,1.88619,1.88639,1.88619,1.88632,155500004.0
2006-05-16 20:10:00,1.88636,1.88659,1.88632,1.88632,92499998.0
2006-05-16 20:11:00,1.8863,1.8863,1.88612,1.88615,69100000.0
2006-05-16 20:12:00,1.8861,1.8862,1.886,1.88602,459000000.0
2006-05-16 20:13:00,1.88597,1.88613,1.88597,1.88603,204700000.0
2006-05-16 20:14:00,1.88611,1.88624,1.88611,1.88619,116100001.0
2006-05-16 20:15:00,1.8862,1.8863,1.88618,1.88618,371300003.0
2006-05-16 20:16:00,1.8862,1.8865,1.8862,1.88641,192300000.0
2006-05-16 20:17:00,1.88647,1.8865,1.88628,1.88636,66699999.0
2006-05-16 20:18:00,1.8864,1.88652,1.88639,1.88648,110000000.0
2006-05-16 20:19:00,1.88645,1.88659,1.88642,1.88658,105800000.0
2006-05-16 20:20:00,1.88654,1.88659,1.88647,1.8865,211099999.0
2006-05-16 20:21:00,1.88651,1.88663,1.88651,1.88656,136300001.0
2006-05-16 20:22:00,1.88653,1.88656,1.8864,1.88641,136599998.0
2006-05-16 20:23:00,1.88648,1.88773,1.88648,1.88773,331499998.0
2006-05-16 20:24:00,1.88777,1.88777,1.88726,1.88749,139799997.0
2006-05-16 20:25:00,1.88754,1.88856,1.88748,1.88856,469800003.0
2006-05-16 20:26:00,1.88866,1.88866,1.88816,1.8882,545000002.0
2006-05-16 20:27:00,1.8882,1.88825,1.88805,1.88825,232599998.0
2006-05-16 20:28:00,1.88825,1.88825,1.88807,1.8882,310300004.0
2006-05-16 20:29:00,1.88822,1.8884,1.88817,1.88817,240099998.0
2006-05-16 20:30:00,1.88821,1.88844,1.88821,1.88838,735999997.0
2006-05-16 20:31:00,1.8884,1.88844,1.88815,1.88844,495550002.0
2006-05-16 20:32:00,1.88865,1.88937,1.88865,1.88928,546950000.0
2006-05-16 20:33:00,1.88929,1.88933,1.88864,1.88864,238600002.0
2006-05-16 20:34:00,1.88866,1.88874,1.88853,1.88853,93800000.0
2006-05-16 20:35:00,1.88854,1.88869,1.88853,1.88853,83400000.0
2006-05-16 20:36:00,1.88853,1.88863,1.88847,1.88848,216199996.0
2006-05-16 20:37:00,1.88843,1.88867,1.88843,1.88857,228700001.0
2006-05-16 20:38:00,1.88855,1.88858,1.8884,1.88858,332800001.0
2006-05-16 20:39:00,1.88865,1.88865,1.88849,1.88858,323000000.0
2006-05-16 20:40:00,1.8886,1.88863,1.88852,1.88855,175100003.0
2006-05-16 20:41:00,1.88849,1.88855,1.88838,1.88855,163300002.0
2006-05-16 20:42:00,1.8886,1.8886,1.88855,1.88855,10200000.0
2006-05-16 20:43:00,1.88853,1.88856,1.88845,1.88853,256599998.0
2006-05-16 20:44:00,1.88847,1.88847,1.88835,1.88843,357499999.0
2006-05-16 20:45:00,1.88843,1.88843,1.88816,1.8882,159599995.0
2006-05-16 20:46:00,1.88824,1.88857,1.88824,1.88857,143099999.0
2006-05-16 20:47:00,1.8886,1.8889,1.8886,1.8889,376199998.0
2006-05-16 20:48:00,1.88892,1.88909,1.88873,1.88909,174299998.0
2006-05-16 20:49:00,1.88917,1.88938,1.88917,1.88938,83600000.0
2006-05-16 20:50:00,1.88933,1.88941,1.88926,1.88927,424799998.0
2006-05-16 20:51:00,1.88925,1.88926,1.889,1.88905,397400000.0
2006-05-16 20:52:00,1.88894,1.8891,1.88893,1.88901,148599997.0
2006-05-16 20:53:00,1.88892,1.88902,1.88879,1.88897,676499998.0
2006-05-16 20:54:00,1.88908,1.88908,1.8889,1.8889,347900001.0
2006-05-16 20:55:00,1.88887,1.88887,1.8887,1.8888,378399999.0
2006-05-16 20:56:00,1.88879,1.88887,1.88871,1.8888,440000000.0
2006-05-16 20:57:00,1.8888,1.88893,1.88877,1.88888,469400002.0
2006-05-16 20:58:00,1.88892,1.88892,1.88843,1.88845,226000002.0
2006-05-16 20:59:00,1.8884,1.88858,1.88837,1.88837,629600003.0
2006-05-16 21:00:00,1.88832,1.8884,1.88812,1.88812,483899997.0
2006-05-16 21:01:00,1.888,1.88817,1.88794,1.88808,377799994.0
2006-05-16 21:02:00,1.88813,1.88821,1.88812,1.88813,265799996.0
2006-05-16 21:03:00,1.88803,1.88813,1.88793,1.88806,155900001.0
2006-05-16 21:04:00,1.88805,1.88814,1.88802,1.88808,198000000.0
2006-05-16 21:05:00,1.88805,1.88813,1.88805,1.88807,257600001.0
2006-05-16 21:06:00,1.88801,1.88805,1.88797,1.88797,211500000.0
2006-05-16 21:07:00,1.88795,1.888,1.88791,1.88798,99599998.0
2006-05-16 21:08:00,1.88797,1.88801,1.88791,1.88792,24800000.0
2006-05-16 21:09:00,1.8879,1.88806,1.8879,1.88797,134500000.0
2006-05-16 21:10:00,1.88809,1.88809,1.88796,1.88796,112500000.0
2006-05-16 21:11:00,1.8879,1.88802,1.8879,1.88792,136800002.0
2006-05-16 21:12:00,1.88788,1.88788,1.88777,1.88781,98299999.0
2006-05-16 21:13:00,1.88777,1.88787,1.88777,1.88781,197500000.0
2006-05-16 21:14:00,1.88781,1.88781,1.88748,1.88755,389400001.0
2006-05-16 21:15:00,1.88753,1.88753,1.88736,1.88751,226999998.0
2006-05-16 21:16:00,1.88747,1.88747,1.88715,1.88717,54300001.0
2006-05-16 21:17:00,1.88717,1.8873,1.88715,1.88726,212400001.0
2006-05-16 21:18:00,1.88733,1.88751,1.88733,1.88748,32600000.0
2006-05-16 21:19:00,1.88757,1.88763,1.88757,1.88761,65700000.0
2006-05-16 21:20:00,1.8876,1.88764,1.88752,1.88755,322999996.0
2006-05-16 21:21:00,1.88757,1.88763,1.8875,1.88755,191500001.0
2006-05-16 21:22:00,1.88748,1.88753,1.88741,1.88741,191999998.0
2006-05-16 21:23:00,1.88737,1.88748,1.88737,1.88748,16700000.0
2006-05-16 21:24:00,1.88747,1.88763,1.88747,1.88762,188500002.0
2006-05-16 21:25:00,1.8877,1.88778,1.88768,1.88769,156000000.0
2006-05-16 21:26:00,1.88773,1.8878,1.88773,1.88778,43500001.0
2006-05-16 21:27:00,1.88772,1.88783,1.88772,1.88783,140950000.0
2006-05-16 21:28:00,1.8878,1.88783,1.88761,1.88775,214699999.0
2006-05-16 21:29:00,1.88777,1.88778,1.88777,1.88778,34300001.0
2006-05-16 21:30:00,1.88774,1.88783,1.88773,1.88783,26600000.0
2006-05-16 21:31:00,1.88786,1.88791,1.88756,1.88765,95800001.0
2006-05-16 21:32:00,1.88765,1.88772,1.88753,1.8877,279400001.0
2006-05-16 21:33:00,1.8877,1.88776,1.88763,1.88768,260700001.0
2006-05-16 21:34:00,1.88773,1.88783,1.88773,1.88774,182899999.0
2006-05-16 21:35:00,1.88775,1.88785,1.88775,1.88784,123699998.0
2006-05-16 21:36:00,1.88782,1.88795,1.88779,1.88779,65200000.0
2006-05-16 21:37:00,1.8878,1.8881,1.8878,1.8881,180999999.0
2006-05-16 21:38:00,1.88812,1.8882,1.88802,1.88802,170299998.0
2006-05-16 21:39:00,1.88809,1.88811,1.88809,1.88809,31900000.0
2006-05-16 21:40:00,1.88807,1.88808,1.88802,1.88805,108199999.0
2006-05-16 21:41:00,1.88807,1.88813,1.88802,1.88807,199000002.0
2006-05-16 21:42:00,1.88808,1.88816,1.88807,1.8881,121099998.0
2006-05-16 21:43:00,1.88805,1.88807,1.88805,1.88805,113699998.0
2006-05-16 21:44:00,1.888,1.888,1.88775,1.88775,106100001.0
2006-05-16 21:45:00,1.8877,1.88775,1.88765,1.88775,133300002.0
2006-05-16 21:46:00,1.88775,1.88781,1.88768,1.88768,135100000.0
2006-05-16 21:47:00,1.88766,1.88776,1.88763,1.88772,190500001.0
2006-05-16 21:48:00,1.88773,1.88778,1.8877,1.88778,87199999.0
2006-05-16 21:49:00,1.88776,1.8878,1.88762,1.88773,91499998.0
2006-05-16 21:50:00,1.8877,1.8877,1.88759,1.88759,50299999.0
2006-05-16 21:51:00,1.88758,1.88767,1.88758,1.88767,226700000.0
2006-05-16 21:52:00,1.88773,1.88773,1.88765,1.8877,57299999.0
2006-05-16 21:53:00,1.88765,1.88765,1.88751,1.88751,73700000.0
2006-05-16 21:54:00,1.88755,1.88757,1.88744,1.88744,94099999.0
2006-05-16 21:55:00,1.88746,1.88756,1.88743,1.8875,259100002.0
2006-05-16 21:56:00,1.88749,1.88757,1.88749,1.88752,76370000.0
2006-05-16 21:57:00,1.8875,1.88754,1.88747,1.88754,63900000.0
2006-05-16 21:58:00,1.88755,1.88755,1.88749,1.88751,90500000.0
2006-05-16 21:59:00,1.8875,1.88755,1.88745,1.88745,486900000.0
2006-05-16 22:00:00,1.8875,1.88755,1.88747,1.8875,189399998.0
2006-05-16 22:01:00,1.88753,1.88753,1.88742,1.88745,108700001.0
2006-05-16 22:02:00,1.88743,1.88745,1.88733,1.88738,155999999.0
2006-05-16 22:03:00,1.88731,1.88738,1.88731,1.88738,116900001.0
2006-05-16 22:04:00,1.88737,1.88745,1.88737,1.8874,200500001.0
2006-05-16 22:05:00,1.88735,1.88735,1.8872,1.88722,154999999.0
2006-05-16 22:06:00,1.88716,1.88716,1.88695,1.88695,32099999.0
2006-05-16 22:07:00,1.88697,1.88706,1.88694,1.88706,90999999.0
2006-05-16 22:08:00,1.8871,1.88715,1.88709,1.88715,80400000.0
2006-05-16 22:09:00,1.88724,1.8873,1.88724,1.8873,56300000.0
2006-05-16 22:10:00,1.88722,1.88725,1.8872,1.88725,42400000.0
2006-05-16 22:11:00,1.88722,1.8874,1.88714,1.88739,32600000.0
2006-05-16 22:12:00,1.88746,1.88752,1.88741,1.8875,185900002.0
2006-05-16 22:13:00,1.8875,1.88751,1.88745,1.88745,64699999.0
2006-05-16 22:14:00,1.88745,1.88753,1.88745,1.88753,27700000.0
2006-05-16 22:15:00,1.88765,1.88775,1.88758,1.88763,231199998.0
2006-05-16 22:16:00,1.88764,1.8877,1.88761,1.8877,324400003.0
2006-05-16 22:17:00,1.88766,1.88771,1.88759,1.88768,38100000.0
2006-05-16 22:18:00,1.88761,1.88761,1.88731,1.88732,100199999.0
2006-05-16 22:19:00,1.88731,1.88738,1.88731,1.88736,104099997.0
2006-05-16 22:20:00,1.88735,1.8874,1.88732,1.88732,81099999.0
2006-05-16 22:21:00,1.88739,1.88745,1.88738,1.88743,166699998.0
2006-05-16 22:22:00,1.88744,1.88762,1.88738,1.88738,131699998.0
2006-05-16 22:23:00,1.88737,1.88757,1.88731,1.88731,177799999.0
2006-05-16 22:24:00,1.8873,1.8874,1.88728,1.88735,84199999.0
2006-05-16 22:25:00,1.88742,1.88751,1.88741,1.88741,124099998.0
2006-05-16 22:26:00,1.8874,1.88745,1.8874,1.88745,85100000.0
2006-05-16 22:27:00,1.8874,1.88745,1.88733,1.8874,60200000.0
2006-05-16 22:28:00,1.88745,1.88745,1.88735,1.8874,118799998.0
2006-05-16 22:29:00,1.88734,1.88734,1.88711,1.8872,207299999.0
2006-05-16 22:30:00,1.8872,1.88721,1.88709,1.88715,88800000.0
2006-05-16 22:31:00,1.88717,1.88721,1.88717,1.88717,91900000.0
2006-05-16 22:32:00,1.88717,1.88729,1.88717,1.88724,136700001.0
2006-05-16 22:33:00,1.88723,1.88723,1.88717,1.88717,127100000.0
2006-05-16 22:34:00,1.88717,1.88729,1.88712,1.88715,166000001.0
2006-05-16 22:35:00,1.88719,1.88732,1.88719,1.88731,76399999.0
2006-05-16 22:36:00,1.8873,1.8873,1.8872,1.8872,40700000.0
2006-05-16 22:37:00,1.8873,1.8873,1.88725,1.88725,101800001.0
2006-05-16 22:38:00,1.88719,1.88726,1.88714,1.88714,44999999.0
2006-05-16 22:39:00,1.88708,1.88709,1.88703,1.88709,49399999.0
2006-05-16 22:40:00,1.8871,1.8871,1.88707,1.8871,58800000.0
2006-05-16 22:41:00,1.8871,1.88717,1.8871,1.88717,95700000.0
2006-05-16 22:42:00,1.8871,1.88715,1.88705,1.88715,57200001.0
2006-05-16 22:43:00,1.88709,1.88716,1.88704,1.88704,73200000.0
2006-05-16 22:44:00,1.8871,1.8871,1.88702,1.88708,97600000.0
2006-05-16 22:45:00,1.88712,1.88728,1.88712,1.88728,89499998.0
2006-05-16 22:46:00,1.88728,1.88731,1.88725,1.88725,81699999.0
2006-05-16 22:47:00,1.8872,1.88727,1.8872,1.88727,94799999.0
2006-05-16 22:48:00,1.88727,1.88729,1.88724,1.88724,32800000.0
2006-05-16 22:49:00,1.88726,1.88731,1.88723,1.88731,79600001.0
2006-05-16 22:50:00,1.88735,1.88745,1.88732,1.8874,41200000.0
2006-05-16 22:51:00,1.88737,1.88745,1.88737,1.88745,14000000.0
2006-05-16 22:52:00,1.88757,1.88774,1.88733,1.88774,72699999.0
2006-05-16 22:53:00,1.88777,1.88777,1.8875,1.88775,25999999.0
2006-05-16 22:54:00,1.88777,1.88777,1.8877,1.8877,75200000.0
2006-05-16 22:55:00,1.8877,1.88775,1.8877,1.88775,21500000.0
2006-05-16 22:56:00,1.88772,1.88773,1.88768,1.8877,28900000.0
2006-05-16 22:57:00,1.88782,1.88782,1.88762,1.88771,19600000.0
2006-05-16 22:58:00,1.88763,1.88787,1.88763,1.88769,78300001.0
2006-05-16 22:59:00,1.8876,1.88765,1.88755,1.8876,101499999.0
2006-05-16 23:00:00,1.88755,1.88755,1.8874,1.8874,64999998.0
2006-05-16 23:01:00,1.88714,1.88722,1.88699,1.88713,53800001.0
2006-05-16 23:02:00,1.88727,1.88746,1.88726,1.88743,38000000.0
2006-05-16 23:03:00,1.88754,1.88758,1.88727,1.88734,82300000.0
2006-05-16 23:04:00,1.88726,1.88756,1.88716,1.88743,48100000.0
2006-05-16 23:05:00,1.88733,1.88745,1.88725,1.8874,59900000.0
2006-05-16 23:06:00,1.88738,1.88768,1.88737,1.88751,53300000.0
2006-05-16 23:07:00,1.8876,1.8876,1.8874,1.88744,39000000.0
2006-05-16 23:08:00,1.8874,1.88767,1.8874,1.8875,50200000.0
2006-05-16 23:09:00,1.88782,1.88795,1.88768,1.88775,92399998.0
2006-05-16 23:10:00,1.88785,1.88793,1.88739,1.88739,75700001.0
2006-05-16 23:11:00,1.88755,1.8877,1.88739,1.88739,48999999.0
2006-05-16 23:12:00,1.88735,1.88753,1.88734,1.88753,83999999.0
2006-05-16 23:13:00,1.88758,1.88758,1.88743,1.88748,62000000.0
2006-05-16 23:14:00,1.8875,1.88766,1.88732,1.88763,134199999.0
2006-05-16 23:15:00,1.88758,1.88792,1.88757,1.8878,79600000.0
2006-05-16 23:16:00,1.8879,1.88797,1.88763,1.88778,166299998.0
2006-05-16 23:17:00,1.88784,1.88793,1.88765,1.88779,107700001.0
2006-05-16 23:18:00,1.8878,1.88789,1.88762,1.88777,33100000.0
2006-05-16 23:19:00,1.88777,1.88785,1.88768,1.88775,60899999.0
2006-05-16 23:20:00,1.88775,1.88804,1.88775,1.88784,59700000.0
2006-05-16 23:21:00,1.88776,1.88798,1.88776,1.88796,65799999.0
2006-05-16 23:22:00,1.88781,1.88797,1.88781,1.88796,63200001.0
2006-05-16 23:23:00,1.88778,1.88803,1.88764,1.88791,87899998.0
2006-05-16 23:24:00,1.88784,1.88805,1.88775,1.88795,104700000.0
2006-05-16 23:25:00,1.88777,1.88811,1.88775,1.88783,97200001.0
2006-05-16 23:26:00,1.88768,1.88787,1.88764,1.88772,116899998.0
2006-05-16 23:27:00,1.88765,1.88792,1.88765,1.88779,68600001.0
2006-05-16 23:28:00,1.88763,1.888,1.88763,1.88775,111600000.0
2006-05-16 23:29:00,1.88789,1.8879,1.88769,1.88772,115200001.0
2006-05-16 23:30:00,1.8877,1.88814,1.8877,1.88808,43800000.0
2006-05-16 23:31:00,1.88798,1.88803,1.8874,1.8874,73700000.0
2006-05-16 23:32:00,1.88727,1.88738,1.88685,1.88711,34300001.0
2006-05-16 23:33:00,1.8874,1.88754,1.88728,1.88742,73700001.0
2006-05-16 23:34:00,1.88746,1.88765,1.88741,1.88756,111199999.0
2006-05-16 23:35:00,1.88761,1.88776,1.8874,1.88755,71599999.0
2006-05-16 23:36:00,1.8875,1.88767,1.88735,1.88735,109600001.0
2006-05-16 23:37:00,1.88765,1.8879,1.88752,1.8879,140099999.0
2006-05-16 23:38:00,1.88792,1.88794,1.88769,1.88786,101000000.0
2006-05-16 23:39:00,1.88802,1.88818,1.88789,1.88801,107200003.0
2006-05-16 23:40:00,1.88792,1.88808,1.88769,1.88799,94000001.0
2006-05-16 23:41:00,1.88812,1.88813,1.88772,1.88793,85600001.0
2006-05-16 23:42:00,1.8881,1.8883,1.88788,1.88817,69400000.0
2006-05-16 23:43:00,1.8881,1.8883,1.88804,1.88804,86600002.0
2006-05-16 23:44:00,1.88788,1.88806,1.8878,1.88806,92700002.0
2006-05-16 23:45:00,1.88812,1.88825,1.88795,1.88811,87500002.0
2006-05-16 23:46:00,1.88773,1.88775,1.88773,1.88775,8700000.0
2006-05-16 23:47:00,1.88788,1.88788,1.88787,1.88788,19900000.0
2006-05-16 23:48:00,1.88793,1.88803,1.88792,1.88795,75299999.0
2006-05-16 23:49:00,1.88797,1.88797,1.88795,1.88796,29100000.0
2006-05-16 23:50:00,1.888,1.88805,1.888,1.888,50499999.0
2006-05-16 23:51:00,1.88801,1.88806,1.88801,1.88806,11700000.0
2006-05-16 23:52:00,1.8881,1.88811,1.88804,1.88808,31900000.0
2006-05-16 23:53:00,1.88806,1.88806,1.88801,1.88801,25200001.0
2006-05-16 23:54:00,1.88801,1.88801,1.88789,1.88789,17700000.0
2006-05-16 23:55:00,1.88794,1.88805,1.88794,1.88805,20400000.0
2006-05-16 23:56:00,1.88802,1.88803,1.88802,1.88803,22400000.0
2006-05-16 23:57:00,1.88794,1.88796,1.88794,1.88796,44700001.0
2006-05-16 23:58:00,1.888,1.888,1.88789,1.88789,61200001.0
2006-05-16 23:59:00,1.88792,1.88792,1.88781,1.88785,60999999.0
2006-05-17 00:00:00,1.88782,1.88785,1.88782,1.88785,16600001.0
2006-05-17 00:01:00,1.88787,1.88793,1.88787,1.88793,2800000.0
2006-05-17 00:02:00,1.88807,1.88807,1.88785,1.88791,93700001.0
2006-05-17 00:03:00,1.8879,1.88803,1.88789,1.88803,51500000.0
2006-05-17 00:04:00,1.88795,1.888,1.88795,1.888,22800000.0
2006-05-17 00:05:00,1.88798,1.88798,1.88792,1.88792,12400000.0
2006-05-17 00:06:00,1.88789,1.88791,1.88789,1.88791,9400000.0
2006-05-17 00:07:00,1.88785,1.88795,1.88785,1.8879,28600000.0
2006-05-17 00:08:00,1.88797,1.88797,1.88788,1.88788,27700001.0
2006-05-17 00:09:00,1.8879,1.88795,1.8879,1.8879,101299997.0
2006-05-17 00:10:00,1.88791,1.88791,1.88784,1.88784,31400000.0
2006-05-17 00:11:00,1.88781,1.88781,1.88774,1.88774,14000000.0
2006-05-17 00:12:00,1.88768,1.88769,1.88762,1.88767,57399999.0
2006-05-17 00:13:00,1.88766,1.8877,1.88762,1.88763,80799998.0
2006-05-17 00:14:00,1.88758,1.88763,1.88755,1.8876,99000000.0
2006-05-17 00:15:00,1.8876,1.8876,1.8876,1.8876,5500000.0
2006-05-17 00:16:00,1.88767,1.88767,1.88752,1.88755,22800000.0
2006-05-17 00:17:00,1.8876,1.88765,1.8876,1.88765,5200000.0
2006-05-17 00:18:00,1.88763,1.88763,1.88751,1.88763,84199999.0
2006-05-17 00:19:00,1.88765,1.88765,1.88755,1.8876,46300000.0
2006-05-17 00:20:00,1.88758,1.88762,1.88758,1.88762,21900000.0
2006-05-17 00:21:00,1.88763,1.88767,1.88763,1.88767,16000000.0
2006-05-17 00:22:00,1.88766,1.88768,1.88765,1.88768,27800000.0
2006-05-17 00:23:00,1.88767,1.88767,1.8876,1.88765,31300000.0
2006-05-17 00:24:00,1.88758,1.88765,1.88758,1.88758,15300000.0
2006-05-17 00:25:00,1.8875,1.88765,1.8875,1.8875,43100000.0
2006-05-17 00:26:00,1.8876,1.88765,1.88758,1.8876,46300001.0
2006-05-17 00:27:00,1.88752,1.88765,1.88752,1.8876,22600000.0
2006-05-17 00:28:00,1.88765,1.88765,1.8875,1.88758,74800000.0
2006-05-17 00:29:00,1.88755,1.88765,1.88755,1.88765,88200001.0
2006-05-17 00:30:00,1.88769,1.88769,1.88766,1.88766,18200000.0
2006-05-17 00:31:00,1.88775,1.88775,1.88775,1.88775,7200000.0
2006-05-17 00:32:00,1.88774,1.88781,1.88774,1.88781,31899999.0
2006-05-17 00:33:00,1.8878,1.88798,1.88769,1.88798,28400000.0
2006-05-17 00:34:00,1.88797,1.88797,1.88777,1.88778,55299999.0
2006-05-17 00:35:00,1.88775,1.8878,1.88774,1.8878,97199999.0
2006-05-17 00:36:00,1.88778,1.88787,1.88777,1.88787,36700000.0
2006-05-17 00:37:00,1.88782,1.88787,1.88778,1.88785,14900000.0
2006-05-17 00:38:00,1.88777,1.88777,1.88775,1.88775,46800000.0
2006-05-17 00:39:00,1.88782,1.88782,1.88774,1.88778,47099999.0
2006-05-17 00:40:00,1.88783,1.88783,1.8878,1.8878,74200000.0
2006-05-17 00:41:00,1.88779,1.88783,1.88774,1.88783,32000000.0
2006-05-17 00:42:00,1.88768,1.88768,1.88733,1.8874,40500000.0
2006-05-17 00:43:00,1.88749,1.88757,1.88749,1.88757,17200000.0
2006-05-17 00:44:00,1.88763,1.88769,1.88753,1.88753,39000000.0
2006-05-17 00:45:00,1.88759,1.88779,1.88754,1.88765,59700000.0
2006-05-17 00:46:00,1.88758,1.88767,1.88755,1.88762,87799999.0
2006-05-17 00:47:00,1.8876,1.88765,1.88757,1.88762,37000000.0
2006-05-17 00:48:00,1.88762,1.88767,1.88757,1.88762,59899999.0
2006-05-17 00:49:00,1.8876,1.88765,1.8876,1.88763,21000000.0
2006-05-17 00:50:00,1.88761,1.88761,1.88754,1.88754,21299999.0
2006-05-17 00:51:00,1.88757,1.88762,1.88751,1.88752,42100000.0
2006-05-17 00:52:00,1.88755,1.88755,1.8875,1.88755,34500000.0
2006-05-17 00:53:00,1.88752,1.88758,1.88735,1.88735,69900000.0
2006-05-17 00:54:00,1.8875,1.88775,1.8875,1.88775,21300000.0
2006-05-17 00:55:00,1.88774,1.88774,1.8872,1.8872,115299998.0
2006-05-17 00:56:00,1.88717,1.88723,1.88717,1.88723,23700000.0
2006-05-17 00:57:00,1.88738,1.88738,1.8873,1.8873,46800000.0
2006-05-17 00:58:00,1.88727,1.8873,1.8872,1.88721,111200001.0
2006-05-17 00:59:00,1.88718,1.88718,1.88655,1.88655,70600000.0
2006-05-17 01:00:00,1.88657,1.88659,1.88635,1.88653,138900002.0
2006-05-17 01:01:00,1.88608,1.88608,1.88552,1.88553,24600000.0
2006-05-17 01:02:00,1.88565,1.88576,1.88564,1.88565,40700000.0
2006-05-17 01:03:00,1.88584,1.88603,1.88584,1.88597,41200000.0
2006-05-17 01:04:00,1.88597,1.88601,1.88588,1.88588,99200002.0
2006-05-17 01:05:00,1.88595,1.88638,1.88584,1.88638,48000000.0
2006-05-17 01:06:00,1.88647,1.88653,1.88631,1.88631,53500000.0
2006-05-17 01:07:00,1.88631,1.88638,1.88631,1.88637,71199998.0
2006-05-17 01:08:00,1.8864,1.88645,1.8864,1.88645,23000000.0
2006-05-17 01:09:00,1.88634,1.88634,1.8861,1.88616,55199999.0
2006-05-17 01:10:00,1.88607,1.88619,1.88595,1.88595,20000000.0
2006-05-17 01:11:00,1.88591,1.88591,1.88568,1.88568,37400000.0
2006-05-17 01:12:00,1.8856,1.88586,1.8856,1.88585,27000000.0
2006-05-17 01:13:00,1.88598,1.88598,1.88598,1.88598,2400000.0
2006-05-17 01:14:00,1.88595,1.88595,1.88595,1.88595,15500000.0
2006-05-17 01:15:00,1.88596,1.88623,1.88596,1.88623,57600001.0
2006-05-17 01:16:00,1.88623,1.88623,1.88611,1.88611,15000000.0
2006-05-17 01:17:00,1.8861,1.88615,1.88605,1.8861,60700001.0
2006-05-17 01:18:00,1.88613,1.88613,1.88603,1.88607,51600000.0
2006-05-17 01:19:00,1.88598,1.886,1.88598,1.886,25099999.0
2006-05-17 01:20:00,1.886,1.88605,1.886,1.88605,7900000.0
2006-05-17 01:21:00,1.88597,1.88607,1.88597,1.88607,22500000.0
2006-05-17 01:22:00,1.88602,1.8861,1.88602,1.8861,25500000.0
2006-05-17 01:23:00,1.8861,1.88615,1.8861,1.88615,14300000.0
2006-05-17 01:24:00,1.88614,1.88636,1.88614,1.88636,13100000.0
2006-05-17 01:25:00,1.88642,1.88645,1.88635,1.8864,30400000.0
2006-05-17 01:26:00,1.88645,1.88645,1.8864,1.88645,42900000.0
2006-05-17 01:27:00,1.88642,1.88659,1.88642,1.8865,92500000.0
2006-05-17 01:28:00,1.88643,1.88654,1.8864,1.8864,65599999.0
2006-05-17 01:29:00,1.88657,1.8866,1.88653,1.88653,56800001.0
2006-05-17 01:30:00,1.88655,1.88655,1.88645,1.88645,72600000.0
2006-05-17 01:31:00,1.8865,1.8865,1.88637,1.88647,55700000.0
2006-05-17 01:32:00,1.88647,1.88655,1.88647,1.88655,4970000.0
2006-05-17 01:33:00,1.88655,1.88658,1.88648,1.88655,25400000.0
2006-05-17 01:34:00,1.88657,1.88665,1.88653,1.88665,19200000.0
2006-05-17 01:35:00,1.88658,1.88658,1.88644,1.88644,32100000.0
2006-05-17 01:36:00,1.88645,1.88645,1.8864,1.88645,33300000.0
2006-05-17 01:37:00,1.88645,1.88645,1.88638,1.88643,68700002.0
2006-05-17 01:38:00,1.8864,1.88647,1.8864,1.8864,63700001.0
2006-05-17 01:39:00,1.88645,1.88645,1.8864,1.88645,35499999.0
2006-05-17 01:40:00,1.88642,1.88642,1.8864,1.8864,2900000.0
2006-05-17 01:41:00,1.88639,1.88639,1.88603,1.88608,123199999.0
2006-05-17 01:42:00,1.8861,1.88615,1.88605,1.8861,107899999.0
2006-05-17 01:43:00,1.8861,1.88615,1.8861,1.88615,6000000.0
2006-05-17 01:44:00,1.88608,1.8861,1.88608,1.8861,26700001.0
2006-05-17 01:45:00,1.88615,1.88615,1.8861,1.8861,30900000.0
2006-05-17 01:46:00,1.88612,1.88615,1.88595,1.88595,33200000.0
2006-05-17 01:47:00,1.88597,1.88597,1.88588,1.8859,32800000.0
2006-05-17 01:48:00,1.88585,1.88596,1.88585,1.88596,41400001.0
2006-05-17 01:49:00,1.88576,1.88576,1.88551,1.88557,29300000.0
2006-05-17 01:50:00,1.8857,1.88576,1.88566,1.88568,36600000.0
2006-05-17 01:51:00,1.8856,1.8856,1.88555,1.8856,107099999.0
2006-05-17 01:52:00,1.8856,1.88565,1.88558,1.8856,174499999.0
2006-05-17 01:53:00,1.88564,1.88571,1.88564,1.88571,4800000.0
2006-05-17 01:54:00,1.88566,1.88576,1.88564,1.88564,37900000.0
2006-05-17 01:55:00,1.8856,1.88565,1.8856,1.8856,19900000.0
2006-05-17 01:56:00,1.88562,1.88568,1.88559,1.88568,24400000.0
2006-05-17 01:57:00,1.88574,1.88585,1.88574,1.88582,20600000.0
2006-05-17 01:58:00,1.88582,1.88592,1.88563,1.88589,26400000.0
2006-05-17 01:59:00,1.88588,1.88588,1.88581,1.88582,31500000.0
2006-05-17 02:00:00,1.88586,1.88592,1.88586,1.88587,57300000.0
2006-05-17 02:01:00,1.88578,1.88578,1.88573,1.88573,24900000.0
2006-05-17 02:02:00,1.88571,1.88582,1.88571,1.88582,27699999.0
2006-05-17 02:03:00,1.88591,1.88592,1.88583,1.88587,60000000.0
2006-05-17 02:04:00,1.8858,1.88591,1.88575,1.88575,17700000.0
2006-05-17 02:05:00,1.88558,1.88562,1.88558,1.88562,12600000.0
2006-05-17 02:06:00,1.8855,1.8855,1.88537,1.8854,33800000.0
2006-05-17 02:07:00,1.88535,1.88535,1.88535,1.88535,10000000.0
2006-05-17 02:08:00,1.88543,1.88545,1.8852,1.88527,25300000.0
2006-05-17 02:09:00,1.88508,1.88508,1.88505,1.88505,21200000.0
2006-05-17 02:10:00,1.88518,1.88524,1.88515,1.8852,54400000.0
2006-05-17 02:11:00,1.8853,1.88534,1.88523,1.88534,34900000.0
2006-05-17 02:12:00,1.88533,1.88541,1.88532,1.88537,76600000.0
2006-05-17 02:13:00,1.88543,1.88573,1.88543,1.88573,94200001.0
2006-05-17 02:14:00,1.88582,1.88594,1.88574,1.88594,38499999.0
2006-05-17 02:15:00,1.886,1.8861,1.88586,1.8859,42100001.0
2006-05-17 02:16:00,1.8858,1.88585,1.8858,1.8858,44600001.0
2006-05-17 02:17:00,1.88592,1.88592,1.88571,1.88586,90200000.0
2006-05-17 02:18:00,1.88572,1.88589,1.88546,1.88572,85299999.0
2006-05-17 02:19:00,1.88555,1.88555,1.88544,1.88555,55700000.0
2006-05-17 02:20:00,1.88552,1.88552,1.88536,1.8854,36699999.0
2006-05-17 02:21:00,1.88545,1.88559,1.88545,1.88556,40500000.0
2006-05-17 02:22:00,1.8855,1.88574,1.8855,1.88565,99600000.0
2006-05-17 02:23:00,1.8857,1.88573,1.88561,1.88562,19000000.0
2006-05-17 02:24:00,1.88563,1.88571,1.88555,1.88555,41700000.0
2006-05-17 02:25:00,1.88546,1.88574,1.88546,1.88573,32900000.0
2006-05-17 02:26:00,1.88588,1.88588,1.88572,1.88572,54700000.0
2006-05-17 02:27:00,1.88569,1.88597,1.88569,1.88588,131300002.0
2006-05-17 02:28:00,1.8859,1.8861,1.8859,1.8861,7700000.0
2006-05-17 02:29:00,1.88615,1.88615,1.886,1.886,55400000.0
2006-05-17 02:30:00,1.88592,1.886,1.88585,1.88585,73600002.0
2006-05-17 02:31:00,1.88585,1.88585,1.88555,1.88555,13800000.0
2006-05-17 02:32:00,1.88581,1.88604,1.88581,1.88604,41000000.0
2006-05-17 02:33:00,1.88611,1.88611,1.88595,1.88595,13200000.0
2006-05-17 02:34:00,1.88598,1.88605,1.88598,1.88598,59000000.0
2006-05-17 02:35:00,1.886,1.88607,1.886,1.88607,18000000.0
2006-05-17 02:36:00,1.88615,1.88627,1.88615,1.8862,77500000.0
2006-05-17 02:37:00,1.88631,1.88631,1.88631,1.88631,28100000.0
2006-05-17 02:38:00,1.88627,1.88635,1.88627,1.88635,55199999.0
2006-05-17 02:39:00,1.8865,1.8867,1.88638,1.88659,113500000.0
2006-05-17 02:40:00,1.88658,1.88658,1.88653,1.88658,48100000.0
2006-05-17 02:41:00,1.88656,1.88656,1.88647,1.88651,69100002.0
2006-05-17 02:42:00,1.88653,1.88653,1.88645,1.88647,97699999.0
2006-05-17 02:43:00,1.88637,1.88639,1.88632,1.88632,14000000.0
2006-05-17 02:44:00,1.88625,1.88645,1.88625,1.88637,89400000.0
2006-05-17 02:45:00,1.88633,1.88639,1.88633,1.88635,47000000.0
2006-05-17 02:46:00,1.88638,1.88648,1.88638,1.88638,97599999.0
2006-05-17 02:47:00,1.88643,1.88643,1.88632,1.88632,27200000.0
2006-05-17 02:48:00,1.88631,1.88645,1.88629,1.88631,68499999.0
2006-05-17 02:49:00,1.88622,1.88627,1.8862,1.8862,39400000.0
2006-05-17 02:50:00,1.8862,1.88629,1.8862,1.88623,81399999.0
2006-05-17 02:51:00,1.88619,1.88637,1.88619,1.88632,75899999.0
2006-05-17 02:52:00,1.88615,1.88615,1.88603,1.88606,63000000.0
2006-05-17 02:53:00,1.88609,1.88618,1.88609,1.88609,40700000.0
2006-05-17 02:54:00,1.88618,1.88632,1.88618,1.88632,69100001.0
2006-05-17 02:55:00,1.88626,1.88626,1.88619,1.88619,11500000.0
2006-05-17 02:56:00,1.8862,1.8862,1.88581,1.8859,74000000.0
2006-05-17 02:57:00,1.88599,1.88608,1.88595,1.88605,125400000.0
2006-05-17 02:58:00,1.88609,1.88637,1.88609,1.88614,58800000.0
2006-05-17 02:59:00,1.88598,1.88598,1.88582,1.88582,18500000.0
2006-05-17 03:00:00,1.88582,1.88587,1.8858,1.8858,50000000.0
2006-05-17 03:01:00,1.88582,1.88582,1.8857,1.8857,55546995.0
2006-05-17 03:02:00,1.88549,1.88567,1.88549,1.88567,51500001.0
2006-05-17 03:03:00,1.88572,1.88572,1.88538,1.88538,56100000.0
2006-05-17 03:04:00,1.8854,1.88544,1.8854,1.88543,12700000.0
2006-05-17 03:05:00,1.88541,1.88555,1.88537,1.88537,34599999.0
2006-05-17 03:06:00,1.88523,1.88529,1.88518,1.88523,70900000.0
2006-05-17 03:07:00,1.88545,1.8858,1.88545,1.88573,43300000.0
2006-05-17 03:08:00,1.88564,1.88588,1.88564,1.88588,65400002.0
2006-05-17 03:09:00,1.88595,1.88595,1.88585,1.88595,11500000.0
2006-05-17 03:10:00,1.88602,1.88617,1.88596,1.88596,31100000.0
2006-05-17 03:11:00,1.886,1.88606,1.88585,1.8859,87500000.0
2006-05-17 03:12:00,1.88601,1.88607,1.88593,1.88606,16500000.0
2006-05-17 03:13:00,1.88617,1.88617,1.88605,1.8861,103600001.0
2006-05-17 03:14:00,1.88615,1.8863,1.88615,1.8863,17800000.0
2006-05-17 03:15:00,1.88633,1.88633,1.88622,1.88622,8000000.0
2006-05-17 03:16:00,1.88628,1.88635,1.88622,1.88622,39200000.0
2006-05-17 03:17:00,1.88624,1.88624,1.88614,1.88623,76299998.0
2006-05-17 03:18:00,1.88622,1.8863,1.88622,1.8863,76500000.0
2006-05-17 03:19:00,1.88637,1.88642,1.88628,1.88637,94800001.0
2006-05-17 03:20:00,1.88642,1.88643,1.88642,1.88643,15100000.0
2006-05-17 03:21:00,1.88649,1.88649,1.88638,1.8864,97500000.0
2006-05-17 03:22:00,1.8864,1.88645,1.88635,1.88635,23800001.0
2006-05-17 03:23:00,1.88624,1.88624,1.88613,1.88613,3400000.0
2006-05-17 03:24:00,1.88614,1.88621,1.88614,1.88621,7800000.0
2006-05-17 03:25:00,1.8862,1.88625,1.88617,1.8862,76500001.0
2006-05-17 03:26:00,1.88618,1.88625,1.88618,1.88625,58400000.0
2006-05-17 03:27:00,1.88624,1.88637,1.88624,1.88631,72700002.0
2006-05-17 03:28:00,1.88638,1.88638,1.88635,1.88635,23200000.0
2006-05-17 03:29:00,1.88643,1.88655,1.8864,1.88655,36800000.0
2006-05-17 03:30:00,1.88669,1.88669,1.88666,1.88666,5000000.0
2006-05-17 03:31:00,1.8867,1.88672,1.88661,1.88672,64999998.0
2006-05-17 03:32:00,1.8868,1.8869,1.88679,1.88679,77000000.0
2006-05-17 03:33:00,1.88668,1.88668,1.88668,1.88668,800000.0
2006-05-17 03:34:00,1.8867,1.8867,1.88665,1.88665,16600000.0
2006-05-17 03:35:00,1.88674,1.88676,1.88674,1.88676,25800000.0
2006-05-17 03:36:00,1.88675,1.8868,1.88671,1.88678,60200001.0
2006-05-17 03:37:00,1.88677,1.88679,1.88676,1.88678,32800000.0
2006-05-17 03:38:00,1.8869,1.88707,1.88689,1.88689,42100000.0
2006-05-17 03:39:00,1.88693,1.88693,1.8868,1.88688,46200000.0
2006-05-17 03:40:00,1.88693,1.88693,1.88682,1.88687,23200000.0
2006-05-17 03:41:00,1.88678,1.88678,1.88678,1.88678,9500000.0
2006-05-17 03:42:00,1.88675,1.88685,1.88675,1.8868,72199999.0
2006-05-17 03:43:00,1.88682,1.88682,1.88672,1.88672,30400000.0
2006-05-17 03:44:00,1.8867,1.8867,1.8867,1.8867,21599999.0
2006-05-17 03:45:00,1.88672,1.8868,1.88671,1.88677,39700000.0
2006-05-17 03:46:00,1.8867,1.88678,1.88665,1.88665,25600000.0
2006-05-17 03:47:00,1.8867,1.88675,1.88667,1.88675,67700000.0
2006-05-17 03:48:00,1.88677,1.88708,1.88677,1.88706,34800000.0
2006-05-17 03:49:00,1.88701,1.88712,1.88701,1.88712,20400000.0
2006-05-17 03:50:00,1.88721,1.88727,1.88721,1.88727,8500000.0
2006-05-17 03:51:00,1.88747,1.88779,1.88747,1.88771,67299998.0
2006-05-17 03:52:00,1.88792,1.8883,1.88792,1.88828,60200001.0
2006-05-17 03:53:00,1.88822,1.88839,1.88822,1.88835,106200000.0
2006-05-17 03:54:00,1.88833,1.88834,1.88826,1.88827,35699999.0
2006-05-17 03:55:00,1.88838,1.88838,1.88831,1.88838,26700000.0
2006-05-17 03:56:00,1.88835,1.88835,1.88825,1.88835,18200000.0
2006-05-17 03:57:00,1.88831,1.88845,1.88831,1.88845,48799999.0
2006-05-17 03:58:00,1.88848,1.88855,1.88841,1.88855,75100000.0
2006-05-17 03:59:00,1.88848,1.88862,1.88846,1.88862,63700000.0
2006-05-17 04:00:00,1.88854,1.88862,1.88852,1.88852,45399999.0
2006-05-17 04:01:00,1.88859,1.88863,1.88859,1.88863,9700000.0
2006-05-17 04:02:00,1.88872,1.88872,1.88868,1.88868,15400000.0
2006-05-17 04:03:00,1.8886,1.8886,1.88855,1.8886,32999999.0
2006-05-17 04:04:00,1.88851,1.88851,1.88841,1.88841,25000000.0
2006-05-17 04:05:00,1.88848,1.88853,1.88845,1.88846,58850001.0
2006-05-17 04:06:00,1.88836,1.88855,1.88836,1.8885,69600000.0
2006-05-17 04:07:00,1.88849,1.8885,1.88835,1.88835,70900000.0
2006-05-17 04:08:00,1.88847,1.88853,1.88838,1.88853,61900001.0
2006-05-17 04:09:00,1.88853,1.88853,1.8884,1.88848,71000000.0
2006-05-17 04:10:00,1.88852,1.88863,1.88852,1.88863,15000000.0
2006-05-17 04:11:00,1.88872,1.88872,1.8886,1.8886,27700001.0
2006-05-17 04:12:00,1.88868,1.88873,1.88868,1.88869,29400000.0
2006-05-17 04:13:00,1.88873,1.88873,1.88855,1.88855,53900000.0
2006-05-17 04:14:00,1.88856,1.88857,1.88842,1.88842,75000000.0
2006-05-17 04:15:00,1.88851,1.88857,1.88843,1.8885,69800000.0
2006-05-17 04:16:00,1.8885,1.88858,1.88846,1.88858,79399999.0
2006-05-17 04:17:00,1.88854,1.88854,1.88854,1.88854,18900000.0
2006-05-17 04:18:00,1.8885,1.8885,1.8884,1.8884,44000001.0
2006-05-17 04:19:00,1.88838,1.88838,1.88832,1.88832,40200000.0
2006-05-17 04:20:00,1.88829,1.88848,1.88829,1.88848,21200000.0
2006-05-17 04:21:00,1.88855,1.88857,1.88855,1.88855,45100000.0
2006-05-17 04:22:00,1.88848,1.88855,1.88845,1.88855,76500003.0
2006-05-17 04:23:00,1.88857,1.88858,1.88855,1.88858,15800000.0
2006-05-17 04:24:00,1.88855,1.88858,1.88844,1.88856,26100000.0
2006-05-17 04:25:00,1.88863,1.88864,1.88852,1.88859,63699999.0
2006-05-17 04:26:00,1.88865,1.88865,1.88855,1.8886,43100000.0
2006-05-17 04:27:00,1.88865,1.88865,1.88857,1.88865,73500000.0
2006-05-17 04:28:00,1.88856,1.88863,1.8885,1.88863,97400001.0
2006-05-17 04:29:00,1.88867,1.88874,1.88854,1.88857,81099999.0
2006-05-17 04:30:00,1.88852,1.88852,1.88852,1.88852,7900000.0
2006-05-17 04:31:00,1.88853,1.8888,1.8884,1.88857,87500000.0
2006-05-17 04:32:00,1.88852,1.8887,1.88852,1.8887,92000000.0
2006-05-17 04:33:00,1.88868,1.88873,1.88863,1.88863,27600000.0
2006-05-17 04:34:00,1.88873,1.88873,1.88867,1.88867,24900000.0
2006-05-17 04:35:00,1.88857,1.8887,1.88857,1.8886,43300000.0
2006-05-17 04:36:00,1.88835,1.88835,1.88799,1.88807,55300000.0
2006-05-17 04:37:00,1.88817,1.88847,1.88817,1.8884,62500001.0
2006-05-17 04:38:00,1.88842,1.88848,1.88822,1.88822,53400000.0
2006-05-17 04:39:00,1.88819,1.88819,1.88816,1.88816,8900000.0
2006-05-17 04:40:00,1.88827,1.88829,1.88816,1.88818,104599998.0
2006-05-17 04:41:00,1.8882,1.88825,1.8882,1.88825,8400000.0
2006-05-17 04:42:00,1.88822,1.88825,1.88812,1.88812,66299998.0
2006-05-17 04:43:00,1.88809,1.88826,1.88809,1.88825,47700000.0
2006-05-17 04:44:00,1.88822,1.8883,1.88818,1.88818,67600000.0
2006-05-17 04:45:00,1.8882,1.8882,1.88815,1.88815,5200000.0
2006-05-17 04:46:00,1.88829,1.88829,1.88826,1.88826,49699999.0
2006-05-17 04:47:00,1.88828,1.88836,1.88823,1.88823,72799999.0
2006-05-17 04:48:00,1.88827,1.88833,1.88827,1.88833,16700000.0
2006-05-17 04:49:00,1.88826,1.88828,1.88824,1.88828,27900000.0
2006-05-17 04:50:00,1.88825,1.88825,1.88815,1.88815,32700000.0
2006-05-17 04:51:00,1.88818,1.88825,1.88818,1.88818,17300000.0
2006-05-17 04:52:00,1.88813,1.88813,1.88801,1.88804,38200000.0
2006-05-17 04:53:00,1.88795,1.88806,1.88794,1.888,62000000.0
2006-05-17 04:54:00,1.88805,1.88805,1.88805,1.88805,12900000.0
2006-05-17 04:55:00,1.88805,1.88805,1.88793,1.88805,16800000.0
2006-05-17 04:56:00,1.888,1.888,1.888,1.888,3200000.0
2006-05-17 04:57:00,1.88802,1.88805,1.88798,1.88805,46000000.0
2006-05-17 04:58:00,1.88798,1.88817,1.88798,1.88817,61599999.0
2006-05-17 04:59:00,1.88823,1.88823,1.88823,1.88823,26299999.0
2006-05-17 05:00:00,1.88825,1.88825,1.8882,1.8882,43800001.0
2006-05-17 05:01:00,1.88815,1.88815,1.88815,1.88815,41400002.0
2006-05-17 05:02:00,1.88818,1.88818,1.88818,1.88818,1900000.0
2006-05-17 05:03:00,1.88817,1.8882,1.88817,1.8882,18800000.0
2006-05-17 05:04:00,1.8883,1.88837,1.88825,1.88837,13900000.0
2006-05-17 05:05:00,1.88843,1.88878,1.88843,1.88875,32700000.0
2006-05-17 05:06:00,1.88875,1.88887,1.88863,1.8888,155599996.0
2006-05-17 05:07:00,1.88883,1.88903,1.88882,1.88903,44599999.0
2006-05-17 05:08:00,1.88912,1.88916,1.88912,1.88913,42299999.0
2006-05-17 05:09:00,1.88913,1.88918,1.88906,1.88918,74499999.0
2006-05-17 05:10:00,1.88978,1.89116,1.88978,1.89116,32500000.0
2006-05-17 05:11:00,1.89112,1.89113,1.89063,1.89075,56100001.0
2006-05-17 05:12:00,1.89083,1.89098,1.89076,1.89098,34400000.0
2006-05-17 05:13:00,1.89101,1.89101,1.89068,1.89068,24900000.0
2006-05-17 05:14:00,1.89055,1.89061,1.89045,1.89058,107400000.0
2006-05-17 05:15:00,1.89058,1.89063,1.89049,1.89052,20300000.0
2006-05-17 05:16:00,1.89057,1.89081,1.89057,1.89066,40800000.0
2006-05-17 05:17:00,1.89069,1.89097,1.89069,1.89089,52700000.0
2006-05-17 05:18:00,1.8908,1.89083,1.89069,1.89081,63700000.0
2006-05-17 05:19:00,1.89083,1.891,1.89083,1.89099,45400000.0
2006-05-17 05:20:00,1.89097,1.89105,1.89097,1.891,28600000.0
2006-05-17 05:21:00,1.89097,1.89098,1.89083,1.89083,56900000.0
2006-05-17 05:22:00,1.89083,1.89083,1.89069,1.89069,74100000.0
2006-05-17 05:23:00,1.89068,1.89076,1.89058,1.89076,69299999.0
2006-05-17 05:24:00,1.89077,1.8909,1.89077,1.8909,19700000.0
2006-05-17 05:25:00,1.8908,1.89085,1.8908,1.89085,20200000.0
2006-05-17 05:26:00,1.8908,1.8909,1.8908,1.8909,27300000.0
2006-05-17 05:27:00,1.89097,1.891,1.89085,1.89088,49200000.0
2006-05-17 05:28:00,1.89091,1.89102,1.89091,1.89091,34800000.0
2006-05-17 05:29:00,1.89113,1.89149,1.89113,1.8914,94400000.0
2006-05-17 05:30:00,1.89133,1.89139,1.89114,1.89114,61300001.0
2006-05-17 05:31:00,1.89102,1.89105,1.89102,1.89103,18900000.0
2006-05-17 05:32:00,1.89108,1.89229,1.89108,1.89229,35900000.0
2006-05-17 05:33:00,1.89257,1.89257,1.89227,1.89234,49400000.0
2006-05-17 05:34:00,1.89245,1.89253,1.89219,1.89253,74000000.0
2006-05-17 05:35:00,1.89239,1.89239,1.89236,1.89236,6000000.0
2006-05-17 05:36:00,1.89227,1.89227,1.8915,1.89153,79400000.0
2006-05-17 05:37:00,1.89151,1.89172,1.89151,1.8917,26700000.0
2006-05-17 05:38:00,1.89189,1.89189,1.89165,1.89165,68899999.0
2006-05-17 05:39:00,1.89162,1.89169,1.89132,1.89132,59299999.0
2006-05-17 05:40:00,1.8914,1.89148,1.89134,1.89148,82200000.0
2006-05-17 05:41:00,1.89153,1.89173,1.89153,1.8917,25300000.0
2006-05-17 05:42:00,1.8919,1.89199,1.8919,1.89199,28200000.0
2006-05-17 05:43:00,1.892,1.89216,1.89195,1.89216,33999999.0
2006-05-17 05:44:00,1.89223,1.89223,1.89202,1.89202,49300000.0
2006-05-17 05:45:00,1.89203,1.89208,1.89203,1.89208,21700000.0
2006-05-17 05:46:00,1.89201,1.89204,1.89201,1.89204,7400000.0
2006-05-17 05:47:00,1.89203,1.89222,1.89203,1.89222,58100000.0
2006-05-17 05:48:00,1.89224,1.89224,1.89212,1.89217,30700000.0
2006-05-17 05:49:00,1.89203,1.8921,1.89203,1.8921,33599999.0
2006-05-17 05:50:00,1.89212,1.89221,1.89197,1.89197,40000000.0
2006-05-17 05:51:00,1.89185,1.89185,1.8916,1.8916,12400000.0
2006-05-17 05:52:00,1.89146,1.89151,1.89138,1.89138,85599998.0
2006-05-17 05:53:00,1.89135,1.89148,1.89134,1.89142,44700000.0
2006-05-17 05:54:00,1.89143,1.89143,1.89123,1.89136,62600000.0
2006-05-17 05:55:00,1.89132,1.8914,1.89132,1.89132,38100000.0
2006-05-17 05:56:00,1.89125,1.89135,1.89125,1.8913,37900000.0
2006-05-17 05:57:00,1.89133,1.89133,1.89124,1.89127,29700000.0
2006-05-17 05:58:00,1.89127,1.89129,1.89116,1.89121,58800000.0
2006-05-17 05:59:00,1.89123,1.89164,1.89123,1.89164,51699999.0
2006-05-17 06:00:00,1.8918,1.89194,1.89179,1.89179,55800000.0
2006-05-17 06:01:00,1.89187,1.89187,1.89165,1.89165,42000000.0
2006-05-17 06:02:00,1.8916,1.8916,1.89155,1.8916,39100000.0
2006-05-17 06:03:00,1.89177,1.89194,1.89177,1.89193,83299999.0
2006-05-17 06:04:00,1.89195,1.89195,1.89195,1.89195,2400000.0
2006-05-17 06:05:00,1.89183,1.89183,1.89172,1.89176,54699999.0
2006-05-17 06:06:00,1.89172,1.89172,1.8916,1.89167,110100002.0
2006-05-17 06:07:00,1.8917,1.89175,1.89165,1.8917,32100000.0
2006-05-17 06:08:00,1.89167,1.89172,1.89162,1.89172,103999999.0
2006-05-17 06:09:00,1.8917,1.89175,1.8917,1.8917,62600001.0
2006-05-17 06:10:00,1.89168,1.8918,1.8916,1.8918,41599999.0
2006-05-17 06:11:00,1.89185,1.89185,1.8918,1.8918,30600000.0
2006-05-17 06:12:00,1.89185,1.89185,1.89177,1.8918,62300000.0
2006-05-17 06:13:00,1.89184,1.89197,1.89184,1.89197,74200002.0
2006-05-17 06:14:00,1.89202,1.89211,1.89198,1.89211,55100000.0
2006-05-17 06:15:00,1.89214,1.89214,1.89197,1.89207,29800000.0
2006-05-17 06:16:00,1.89198,1.89205,1.89188,1.89188,92400002.0
2006-05-17 06:17:00,1.8919,1.89195,1.89185,1.8919,46500000.0
2006-05-17 06:18:00,1.89189,1.89189,1.89184,1.89187,12600000.0
2006-05-17 06:19:00,1.89175,1.89183,1.8917,1.89179,20900000.0
2006-05-17 06:20:00,1.89179,1.89188,1.89174,1.89174,38000000.0
2006-05-17 06:21:00,1.89179,1.89185,1.89172,1.89172,66500000.0
2006-05-17 06:22:00,1.89168,1.8919,1.89168,1.89186,87500000.0
2006-05-17 06:23:00,1.89185,1.89185,1.8917,1.8917,10100000.0
2006-05-17 06:24:00,1.89173,1.89198,1.89173,1.89182,53946994.0
2006-05-17 06:25:00,1.89183,1.89183,1.89163,1.89163,27100000.0
2006-05-17 06:26:00,1.89159,1.89172,1.89159,1.89172,22200000.0
2006-05-17 06:27:00,1.89172,1.89178,1.89167,1.89173,39099999.0
2006-05-17 06:28:00,1.89164,1.89177,1.89164,1.89165,59500000.0
2006-05-17 06:29:00,1.89167,1.89167,1.89167,1.89167,11500000.0
2006-05-17 06:30:00,1.89158,1.89158,1.89143,1.89149,26700000.0
2006-05-17 06:31:00,1.89138,1.89143,1.89133,1.89133,21200000.0
2006-05-17 06:32:00,1.89127,1.89127,1.89104,1.89104,69499999.0
2006-05-17 06:33:00,1.89118,1.89142,1.89116,1.89116,85499999.0
2006-05-17 06:34:00,1.89106,1.89118,1.89104,1.89104,107900002.0
2006-05-17 06:35:00,1.89104,1.89104,1.89101,1.89101,8600000.0
2006-05-17 06:36:00,1.8911,1.89115,1.8911,1.8911,15450000.0
2006-05-17 06:37:00,1.89103,1.89103,1.89097,1.89097,3300000.0
2006-05-17 06:38:00,1.89099,1.89101,1.89099,1.89101,12800000.0
2006-05-17 06:39:00,1.89094,1.89097,1.89086,1.89097,91399999.0
2006-05-17 06:40:00,1.89092,1.89092,1.89085,1.89085,13000000.0
2006-05-17 06:41:00,1.89083,1.89083,1.89072,1.89083,42600000.0
2006-05-17 06:42:00,1.89097,1.89114,1.89082,1.89092,23300000.0
2006-05-17 06:43:00,1.89102,1.89115,1.89102,1.89115,103599999.0
2006-05-17 06:44:00,1.89114,1.89127,1.89112,1.89115,64500001.0
2006-05-17 06:45:00,1.89112,1.89124,1.89107,1.89118,37250000.0
2006-05-17 06:46:00,1.89125,1.89125,1.89115,1.89122,60500000.0
2006-05-17 06:47:00,1.8912,1.89128,1.89117,1.89117,58900001.0
2006-05-17 06:48:00,1.89122,1.89122,1.89103,1.89109,28400000.0
2006-05-17 06:49:00,1.89085,1.89085,1.8905,1.89062,40700000.0
2006-05-17 06:50:00,1.89055,1.89056,1.89043,1.89056,44200000.0
2006-05-17 06:51:00,1.89059,1.89065,1.89046,1.89051,89400001.0
2006-05-17 06:52:00,1.8905,1.89055,1.89025,1.89025,10000000.0
2006-05-17 06:53:00,1.89055,1.89055,1.89048,1.89048,33600000.0
2006-05-17 06:54:00,1.89058,1.89072,1.89055,1.89072,45900000.0
2006-05-17 06:55:00,1.8907,1.8907,1.8907,1.8907,13400000.0
2006-05-17 06:56:00,1.8907,1.89089,1.8907,1.89086,57300001.0
2006-05-17 06:57:00,1.89082,1.89092,1.89082,1.89092,23200000.0
2006-05-17 06:58:00,1.89095,1.89095,1.89095,1.89095,20700000.0
2006-05-17 06:59:00,1.8909,1.89093,1.8908,1.8908,67700000.0
2006-05-17 07:00:00,1.89095,1.89095,1.89088,1.89088,79400003.0
2006-05-17 07:01:00,1.89092,1.89112,1.89092,1.89112,58900000.0
2006-05-17 07:02:00,1.8912,1.8912,1.89104,1.89104,62000000.0
2006-05-17 07:03:00,1.89108,1.89119,1.89105,1.89108,43300000.0
2006-05-17 07:04:00,1.8912,1.89122,1.89104,1.89112,85200001.0
2006-05-17 07:05:00,1.891,1.89111,1.89089,1.89101,59600001.0
2006-05-17 07:06:00,1.89097,1.89097,1.89073,1.89084,42299999.0
2006-05-17 07:07:00,1.89094,1.89105,1.89094,1.89097,14600000.0
2006-05-17 07:08:00,1.89097,1.89097,1.89081,1.89092,51699999.0
2006-05-17 07:09:00,1.891,1.89116,1.891,1.89114,40600000.0
2006-05-17 07:10:00,1.8911,1.89115,1.8911,1.89115,6400000.0
2006-05-17 07:11:00,1.89107,1.89108,1.89107,1.89108,18400000.0
2006-05-17 07:12:00,1.89113,1.89113,1.89103,1.89104,22000000.0
2006-05-17 07:13:00,1.89108,1.89134,1.89104,1.89126,96500000.0
2006-05-17 07:14:00,1.89124,1.89138,1.89113,1.89115,87700000.0
2006-05-17 07:15:00,1.89117,1.89123,1.89106,1.89123,112200003.0
2006-05-17 07:16:00,1.89118,1.89123,1.89113,1.89123,33900000.0
2006-05-17 07:17:00,1.89125,1.89128,1.89118,1.89125,72500001.0
2006-05-17 07:18:00,1.8912,1.8912,1.8912,1.8912,14900000.0
2006-05-17 07:19:00,1.89118,1.89118,1.89107,1.89107,71300001.0
2006-05-17 07:20:00,1.89111,1.89133,1.89111,1.89133,43900000.0
2006-05-17 07:21:00,1.89125,1.89187,1.89121,1.89186,57600000.0
2006-05-17 07:22:00,1.89179,1.89194,1.89179,1.89194,67600001.0
2006-05-17 07:23:00,1.89191,1.89191,1.89184,1.89184,2600000.0
2006-05-17 07:24:00,1.89187,1.89235,1.89187,1.89222,70400000.0
2006-05-17 07:25:00,1.89232,1.89235,1.89211,1.89225,57900000.0
2006-05-17 07:26:00,1.89227,1.89229,1.89209,1.89209,68100001.0
2006-05-17 07:27:00,1.89194,1.89205,1.89192,1.89205,70100000.0
2006-05-17 07:28:00,1.89208,1.8921,1.89208,1.8921,9500000.0
2006-05-17 07:29:00,1.89207,1.89213,1.89195,1.89195,56300001.0
2006-05-17 07:30:00,1.892,1.89208,1.89186,1.89186,54100001.0
2006-05-17 07:31:00,1.89188,1.89193,1.89185,1.8919,51800000.0
2006-05-17 07:32:00,1.8919,1.89194,1.8918,1.8918,61400001.0
2006-05-17 07:33:00,1.89187,1.8919,1.89181,1.89186,61800001.0
2006-05-17 07:34:00,1.89175,1.89175,1.89153,1.89153,97100000.0
2006-05-17 07:35:00,1.89157,1.89157,1.89124,1.8913,103100000.0
2006-05-17 07:36:00,1.8913,1.8913,1.89115,1.89125,36000000.0
2006-05-17 07:37:00,1.89123,1.89123,1.89106,1.89107,36200000.0
2006-05-17 07:38:00,1.8911,1.89115,1.89099,1.89107,26800000.0
2006-05-17 07:39:00,1.89092,1.89092,1.89088,1.89088,19200000.0
2006-05-17 07:40:00,1.89082,1.8909,1.89079,1.89088,36000000.0
2006-05-17 07:41:00,1.89076,1.89076,1.89059,1.89059,9400000.0
2006-05-17 07:42:00,1.89042,1.89049,1.89033,1.89033,35700000.0
2006-05-17 07:43:00,1.8905,1.89052,1.89046,1.8905,76500000.0
2006-05-17 07:44:00,1.89052,1.89061,1.89051,1.8906,13700000.0
2006-05-17 07:45:00,1.89055,1.89058,1.8905,1.8905,42300000.0
2006-05-17 07:46:00,1.89051,1.89058,1.89051,1.89058,91000000.0
2006-05-17 07:47:00,1.89059,1.89066,1.89059,1.89066,7300000.0
2006-05-17 07:48:00,1.89082,1.89082,1.89076,1.89076,34299999.0
2006-05-17 07:49:00,1.89074,1.8912,1.89074,1.8912,47200000.0
2006-05-17 07:50:00,1.89122,1.89125,1.89108,1.89113,62200000.0
2006-05-17 07:51:00,1.89116,1.89117,1.89108,1.89115,53100000.0
2006-05-17 07:52:00,1.89133,1.89152,1.89133,1.89152,29400000.0
2006-05-17 07:53:00,1.89154,1.89159,1.89142,1.89159,38000000.0
2006-05-17 07:54:00,1.8917,1.89175,1.8917,1.89175,12600000.0
2006-05-17 07:55:00,1.8918,1.89195,1.8917,1.89173,77699999.0
2006-05-17 07:56:00,1.89175,1.89175,1.89162,1.89167,54000000.0
2006-05-17 07:57:00,1.89173,1.89177,1.89173,1.89177,34199999.0
2006-05-17 07:58:00,1.89175,1.89185,1.89175,1.89185,36399999.0
2006-05-17 07:59:00,1.89178,1.89183,1.89168,1.89177,18000000.0
2006-05-17 08:00:00,1.89171,1.89182,1.89169,1.89171,40300000.0
2006-05-17 08:01:00,1.89172,1.89172,1.89159,1.89163,124300000.0
2006-05-17 08:02:00,1.8917,1.89175,1.89167,1.8917,36699999.0
2006-05-17 08:03:00,1.8917,1.89177,1.89167,1.89168,24700000.0
2006-05-17 08:04:00,1.89163,1.8917,1.89148,1.8916,82000000.0
2006-05-17 08:05:00,1.89155,1.89155,1.89128,1.89128,47800000.0
2006-05-17 08:06:00,1.89106,1.89114,1.89101,1.89111,86500001.0
2006-05-17 08:07:00,1.89098,1.89116,1.89098,1.89102,68200000.0
2006-05-17 08:08:00,1.89102,1.89122,1.89102,1.89122,42800000.0
2006-05-17 08:09:00,1.89118,1.89125,1.89115,1.89125,73599998.0
2006-05-17 08:10:00,1.8913,1.89137,1.89125,1.89127,98200000.0
2006-05-17 08:11:00,1.89125,1.89125,1.8912,1.8912,37900000.0
2006-05-17 08:12:00,1.89121,1.89129,1.89121,1.89128,108700000.0
2006-05-17 08:13:00,1.89127,1.89127,1.89112,1.89112,46000000.0
2006-05-17 08:14:00,1.89122,1.89127,1.89122,1.89127,22800000.0
2006-05-17 08:15:00,1.89139,1.89152,1.89134,1.89135,107400001.0
2006-05-17 08:16:00,1.89131,1.89149,1.89131,1.89149,33899999.0
2006-05-17 08:17:00,1.89157,1.89172,1.89157,1.8917,58146993.0
2006-05-17 08:18:00,1.89159,1.89159,1.89127,1.89135,43500000.0
2006-05-17 08:19:00,1.89133,1.89141,1.89133,1.89137,97000000.0
2006-05-17 08:20:00,1.89132,1.89132,1.89109,1.89109,58500000.0
2006-05-17 08:21:00,1.89099,1.89108,1.89089,1.89089,63400000.0
2006-05-17 08:22:00,1.89096,1.89105,1.8908,1.8908,25000000.0
2006-05-17 08:23:00,1.89075,1.89075,1.89062,1.89063,44500000.0
2006-05-17 08:24:00,1.89062,1.8907,1.89054,1.89067,72600001.0
2006-05-17 08:25:00,1.89059,1.89072,1.89059,1.89072,34400000.0
2006-05-17 08:26:00,1.89073,1.89075,1.89065,1.8907,76700000.0
2006-05-17 08:27:00,1.89072,1.89082,1.89072,1.89082,29100000.0
2006-05-17 08:28:00,1.89081,1.8911,1.89081,1.891,74899999.0
2006-05-17 08:29:00,1.89108,1.89109,1.89094,1.89098,45499999.0
2006-05-17 08:30:00,1.89098,1.89098,1.89085,1.89085,38499999.0
2006-05-17 08:31:00,1.8908,1.8909,1.89072,1.89083,50700000.0
2006-05-17 08:32:00,1.89071,1.89071,1.89035,1.89038,41200000.0
2006-05-17 08:33:00,1.89031,1.89031,1.89012,1.89012,52100000.0
2006-05-17 08:34:00,1.89007,1.89019,1.88959,1.88959,33200000.0
2006-05-17 08:35:00,1.8899,1.89054,1.8899,1.8905,34800000.0
2006-05-17 08:36:00,1.89063,1.89113,1.89063,1.89113,42399999.0
2006-05-17 08:37:00,1.89081,1.89081,1.89065,1.89065,52100001.0
2006-05-17 08:38:00,1.89063,1.89066,1.89052,1.89052,37300000.0
2006-05-17 08:39:00,1.89066,1.89072,1.8905,1.8907,134300002.0
2006-05-17 08:40:00,1.89073,1.89123,1.8907,1.89123,211270004.0
2006-05-17 08:41:00,1.89114,1.89159,1.89114,1.89148,94250001.0
2006-05-17 08:42:00,1.89163,1.89163,1.89141,1.89153,59600000.0
2006-05-17 08:43:00,1.89149,1.89149,1.89118,1.89118,72000000.0
2006-05-17 08:44:00,1.89109,1.89109,1.89098,1.89098,8300000.0
2006-05-17 08:45:00,1.89093,1.89093,1.89076,1.89085,47500001.0
2006-05-17 08:46:00,1.89093,1.89102,1.89091,1.89098,80000000.0
2006-05-17 08:47:00,1.89102,1.89136,1.89099,1.89132,55699999.0
2006-05-17 08:48:00,1.89131,1.89131,1.89099,1.89099,101799998.0
2006-05-17 08:49:00,1.89106,1.89106,1.89093,1.89097,15900000.0
2006-05-17 08:50:00,1.89096,1.89119,1.89096,1.89113,108400000.0
2006-05-17 08:51:00,1.89133,1.89191,1.89133,1.89191,57600000.0
2006-05-17 08:52:00,1.89182,1.89205,1.89178,1.89202,80999999.0
2006-05-17 08:53:00,1.89204,1.89212,1.89163,1.89163,112399997.0
2006-05-17 08:54:00,1.89151,1.89151,1.89112,1.89112,42400000.0
2006-05-17 08:55:00,1.89108,1.89112,1.89081,1.89083,85399998.0
2006-05-17 08:56:00,1.89109,1.89144,1.89109,1.89138,46199999.0
2006-05-17 08:57:00,1.89136,1.89136,1.89124,1.89124,36799999.0
2006-05-17 08:58:00,1.89114,1.89123,1.89109,1.8912,59500002.0
2006-05-17 08:59:00,1.89129,1.89144,1.89122,1.89122,45100000.0
2006-05-17 09:00:00,1.89107,1.89107,1.89089,1.89092,44700000.0
2006-05-17 09:01:00,1.89098,1.89137,1.89097,1.89137,17700000.0
2006-05-17 09:02:00,1.89155,1.89174,1.89154,1.89174,31200000.0
2006-05-17 09:03:00,1.89183,1.8924,1.89177,1.8924,92699999.0
2006-05-17 09:04:00,1.89238,1.89249,1.89229,1.89238,72600000.0
2006-05-17 09:05:00,1.89235,1.89236,1.89218,1.89226,48200000.0
2006-05-17 09:06:00,1.89213,1.89213,1.89192,1.89197,81799998.0
2006-05-17 09:07:00,1.89194,1.89194,1.89171,1.89175,77250000.0
2006-05-17 09:08:00,1.89186,1.89316,1.89186,1.89316,44900000.0
2006-05-17 09:09:00,1.89363,1.8938,1.89354,1.89354,37900000.0
2006-05-17 09:10:00,1.89364,1.89481,1.89364,1.89481,56699999.0
2006-05-17 09:11:00,1.89505,1.89545,1.89497,1.89524,82700001.0
2006-05-17 09:12:00,1.89518,1.89533,1.89504,1.89518,63500000.0
2006-05-17 09:13:00,1.89526,1.89562,1.89526,1.89542,55000000.0
2006-05-17 09:14:00,1.89504,1.8952,1.89483,1.89484,111500001.0
2006-05-17 09:15:00,1.89483,1.89526,1.89475,1.89526,71000001.0
2006-05-17 09:16:00,1.89554,1.89565,1.8953,1.89539,92699999.0
2006-05-17 09:17:00,1.89543,1.89563,1.89533,1.89563,88399999.0
2006-05-17 09:18:00,1.89585,1.89607,1.89552,1.89552,44200000.0
2006-05-17 09:19:00,1.89558,1.89614,1.89558,1.89614,24500000.0
2006-05-17 09:20:00,1.89599,1.89599,1.89567,1.89576,20800000.0
2006-05-17 09:21:00,1.89585,1.89585,1.8957,1.89575,80199999.0
2006-05-17 09:22:00,1.89561,1.89572,1.89537,1.8957,49500001.0
2006-05-17 09:23:00,1.89589,1.89616,1.89589,1.89609,39900000.0
2006-05-17 09:24:00,1.89627,1.89637,1.89615,1.89632,69699999.0
2006-05-17 09:25:00,1.89648,1.8968,1.89646,1.89656,83400000.0
2006-05-17 09:26:00,1.89649,1.89649,1.89606,1.89606,14800000.0
2006-05-17 09:27:00,1.89581,1.89594,1.8957,1.89594,27200000.0
2006-05-17 09:28:00,1.89604,1.89614,1.89574,1.89574,79000002.0
2006-05-17 09:29:00,1.89583,1.89583,1.89558,1.89564,73199999.0
2006-05-17 09:30:00,1.89538,1.89538,1.89504,1.89508,82900001.0
2006-05-17 09:31:00,1.89505,1.89505,1.89458,1.89475,79600000.0
2006-05-17 09:32:00,1.89469,1.89469,1.89444,1.89444,27300000.0
2006-05-17 09:33:00,1.89452,1.8946,1.89424,1.89424,48300000.0
2006-05-17 09:34:00,1.89414,1.89462,1.89414,1.89462,25700000.0
2006-05-17 09:35:00,1.89473,1.89481,1.89455,1.89473,82100001.0
2006-05-17 09:36:00,1.89451,1.89468,1.89436,1.89452,56300000.0
2006-05-17 09:37:00,1.89443,1.89453,1.89387,1.89387,83099999.0
2006-05-17 09:38:00,1.89401,1.89428,1.89401,1.89413,87700000.0
2006-05-17 09:39:00,1.894,1.89415,1.894,1.89408,43000000.0
2006-05-17 09:40:00,1.89407,1.89414,1.89399,1.89411,109499998.0
2006-05-17 09:41:00,1.89386,1.89421,1.89386,1.8942,23400000.0
2006-05-17 09:42:00,1.89421,1.89421,1.89405,1.89408,54500002.0
2006-05-17 09:43:00,1.89414,1.89425,1.89412,1.8942,119999999.0
2006-05-17 09:44:00,1.89429,1.89432,1.89423,1.8943,109600001.0
2006-05-17 09:45:00,1.89427,1.8943,1.89427,1.8943,39599999.0
2006-05-17 09:46:00,1.8944,1.89444,1.8943,1.89444,40700001.0
2006-05-17 09:47:00,1.89454,1.89482,1.89454,1.89475,75300002.0
2006-05-17 09:48:00,1.89495,1.89534,1.89495,1.89522,62899999.0
2006-05-17 09:49:00,1.89528,1.89531,1.89516,1.89516,100699997.0
2006-05-17 09:50:00,1.89519,1.8952,1.895,1.89509,69900000.0
2006-05-17 09:51:00,1.89519,1.8952,1.89508,1.89508,54500000.0
2006-05-17 09:52:00,1.895,1.8954,1.895,1.8954,96599998.0
2006-05-17 09:53:00,1.89539,1.89567,1.89535,1.89567,78000001.0
2006-05-17 09:54:00,1.89565,1.89645,1.89565,1.89645,66900000.0
2006-05-17 09:55:00,1.89627,1.89627,1.89543,1.89564,75899999.0
2006-05-17 09:56:00,1.89587,1.89603,1.89587,1.89593,16700000.0
2006-05-17 09:57:00,1.89586,1.89586,1.89545,1.89569,36000000.0
2006-05-17 09:58:00,1.8959,1.89604,1.89585,1.89604,29900000.0
2006-05-17 09:59:00,1.89612,1.89626,1.89608,1.8961,37800000.0
2006-05-17 10:00:00,1.89607,1.89612,1.89591,1.89603,72100000.0
2006-05-17 10:01:00,1.89621,1.8964,1.89609,1.8964,43200000.0
2006-05-17 10:02:00,1.89658,1.89661,1.89647,1.89659,62900000.0
2006-05-17 10:03:00,1.8967,1.89691,1.8967,1.89677,123399996.0
2006-05-17 10:04:00,1.89669,1.89671,1.89656,1.8967,36800000.0
2006-05-17 10:05:00,1.89672,1.8969,1.89665,1.8969,79200001.0
2006-05-17 10:06:00,1.89683,1.8969,1.89651,1.89651,82800000.0
2006-05-17 10:07:00,1.89656,1.89662,1.89642,1.89642,46999999.0
2006-05-17 10:08:00,1.89632,1.89636,1.8963,1.8963,38100000.0
2006-05-17 10:09:00,1.89624,1.89624,1.8959,1.8959,44200000.0
2006-05-17 10:10:00,1.89586,1.89586,1.89552,1.89555,92000001.0
2006-05-17 10:11:00,1.89551,1.89551,1.89528,1.8953,69099999.0
2006-05-17 10:12:00,1.89528,1.89537,1.89525,1.89537,44300000.0
2006-05-17 10:13:00,1.89534,1.8954,1.89526,1.89533,78199999.0
2006-05-17 10:14:00,1.89532,1.89552,1.89532,1.89552,186399998.0
2006-05-17 10:15:00,1.89547,1.89547,1.8951,1.89519,92100000.0
2006-05-17 10:16:00,1.89509,1.89528,1.89509,1.89524,42000000.0
2006-05-17 10:17:00,1.89522,1.89523,1.8951,1.8951,38700000.0
2006-05-17 10:18:00,1.8952,1.8953,1.89505,1.89513,37000000.0
2006-05-17 10:19:00,1.89507,1.89521,1.89507,1.89521,83500000.0
2006-05-17 10:20:00,1.89512,1.89513,1.89503,1.89506,70499999.0
2006-05-17 10:21:00,1.895,1.89522,1.89496,1.89522,80000000.0
2006-05-17 10:22:00,1.89531,1.89559,1.89531,1.89559,46100000.0
2006-05-17 10:23:00,1.89552,1.89562,1.89545,1.89549,86300001.0
2006-05-17 10:24:00,1.8954,1.8954,1.89523,1.89534,20600000.0
2006-05-17 10:25:00,1.89545,1.8959,1.89545,1.8959,53900000.0
2006-05-17 10:26:00,1.89581,1.89581,1.89558,1.89558,103599998.0
2006-05-17 10:27:00,1.89543,1.89547,1.89539,1.89547,41100000.0
2006-05-17 10:28:00,1.89545,1.89545,1.89526,1.89529,53200001.0
2006-05-17 10:29:00,1.89511,1.89511,1.89484,1.89484,30300000.0
2006-05-17 10:30:00,1.89552,1.89668,1.89538,1.89668,11400000.0
2006-05-17 10:31:00,1.89757,1.89778,1.89668,1.89668,91400003.0
2006-05-17 10:32:00,1.89615,1.8964,1.89581,1.89636,57699999.0
2006-05-17 10:33:00,1.8967,1.89722,1.8967,1.8971,47100000.0
2006-05-17 10:34:00,1.89686,1.89686,1.89658,1.89675,33500000.0
2006-05-17 10:35:00,1.89677,1.89763,1.89677,1.89763,55500001.0
2006-05-17 10:36:00,1.89777,1.89777,1.89714,1.89715,93400001.0
2006-05-17 10:37:00,1.89705,1.89716,1.89685,1.8969,111700000.0
2006-05-17 10:38:00,1.89686,1.89686,1.89661,1.89676,109100000.0
2006-05-17 10:39:00,1.89668,1.89669,1.89649,1.89649,35100000.0
2006-05-17 10:40:00,1.89652,1.89657,1.89636,1.8964,54500000.0
2006-05-17 10:41:00,1.89638,1.89655,1.89638,1.89645,68100000.0
2006-05-17 10:42:00,1.89653,1.89667,1.8964,1.89667,56400000.0
2006-05-17 10:43:00,1.8967,1.8967,1.89647,1.8965,88600002.0
2006-05-17 10:44:00,1.89651,1.89663,1.89651,1.89656,47100000.0
2006-05-17 10:45:00,1.89651,1.89661,1.89647,1.89658,13400000.0
2006-05-17 10:46:00,1.89655,1.89692,1.89655,1.89692,36800001.0
2006-05-17 10:47:00,1.89704,1.89733,1.89704,1.89733,39000000.0
2006-05-17 10:48:00,1.89756,1.89784,1.89756,1.89784,26400000.0
2006-05-17 10:49:00,1.89854,1.89877,1.89841,1.89847,55300001.0
2006-05-17 10:50:00,1.89852,1.8986,1.89845,1.89848,114400001.0
2006-05-17 10:51:00,1.89878,1.89907,1.89863,1.89907,73099999.0
2006-05-17 10:52:00,1.89952,1.89984,1.89903,1.89903,66100000.0
2006-05-17 10:53:00,1.89912,1.89913,1.89855,1.89858,68200002.0
2006-05-17 10:54:00,1.89851,1.89851,1.89816,1.89824,62900001.0
2006-05-17 10:55:00,1.89831,1.89833,1.8981,1.89824,72999999.0
2006-05-17 10:56:00,1.8981,1.8981,1.89742,1.89751,85699999.0
2006-05-17 10:57:00,1.89752,1.89754,1.89724,1.89733,116200001.0
2006-05-17 10:58:00,1.89731,1.89747,1.89724,1.89747,104300000.0
2006-05-17 10:59:00,1.89788,1.89839,1.89781,1.89836,71000000.0
2006-05-17 11:00:00,1.89846,1.8985,1.89782,1.89782,40100000.0
2006-05-17 11:01:00,1.89753,1.89753,1.89719,1.89727,48800001.0
2006-05-17 11:02:00,1.89729,1.89735,1.89724,1.89735,29300000.0
2006-05-17 11:03:00,1.89744,1.89758,1.89739,1.89758,14100000.0
2006-05-17 11:04:00,1.89755,1.89791,1.89747,1.89788,112500000.0
2006-05-17 11:05:00,1.89803,1.89824,1.89803,1.89815,71500000.0
2006-05-17 11:06:00,1.89837,1.89841,1.89825,1.89825,44870001.0
2006-05-17 11:07:00,1.89844,1.8986,1.89837,1.89843,35300000.0
2006-05-17 11:08:00,1.89855,1.89905,1.89855,1.89893,50799999.0
2006-05-17 11:09:00,1.89889,1.89889,1.89852,1.89852,29000000.0
2006-05-17 11:10:00,1.89854,1.8986,1.8985,1.89856,55199999.0
2006-05-17 11:11:00,1.8985,1.8985,1.89836,1.8985,77000000.0
2006-05-17 11:12:00,1.89847,1.89868,1.89843,1.89862,45300000.0
2006-05-17 11:13:00,1.89879,1.89885,1.89868,1.89883,81700001.0
2006-05-17 11:14:00,1.89897,1.89913,1.89897,1.89906,20600000.0
2006-05-17 11:15:00,1.89885,1.89889,1.89853,1.89853,119899998.0
2006-05-17 11:16:00,1.89842,1.89884,1.89829,1.8988,82899999.0
2006-05-17 11:17:00,1.89886,1.89895,1.89863,1.89863,37500001.0
2006-05-17 11:18:00,1.89858,1.89858,1.89833,1.89848,41000000.0
2006-05-17 11:19:00,1.89841,1.89844,1.89832,1.8984,52199999.0
2006-05-17 11:20:00,1.89838,1.89851,1.89834,1.89851,57500000.0
2006-05-17 11:21:00,1.89853,1.89885,1.89851,1.89885,64500001.0
2006-05-17 11:22:00,1.89894,1.89899,1.8986,1.8987,50900000.0
2006-05-17 11:23:00,1.8988,1.89896,1.89869,1.89872,96300002.0
2006-05-17 11:24:00,1.8987,1.89879,1.89858,1.89879,43000000.0
2006-05-17 11:25:00,1.89861,1.89861,1.89843,1.8985,56500000.0
2006-05-17 11:26:00,1.8985,1.8985,1.89835,1.89836,63900000.0
2006-05-17 11:27:00,1.89838,1.89866,1.89833,1.89858,42700000.0
2006-05-17 11:28:00,1.89859,1.89875,1.89848,1.8985,74399998.0
2006-05-17 11:29:00,1.89841,1.89848,1.8983,1.8983,137599999.0
2006-05-17 11:30:00,1.89824,1.89848,1.89824,1.89848,60800000.0
2006-05-17 11:31:00,1.89842,1.89842,1.89814,1.89817,103300001.0
2006-05-17 11:32:00,1.89824,1.89844,1.89822,1.89844,94699999.0
2006-05-17 11:33:00,1.89852,1.89852,1.89815,1.89816,49900000.0
2006-05-17 11:34:00,1.8981,1.89818,1.898,1.89805,50750000.0
2006-05-17 11:35:00,1.89801,1.89817,1.89789,1.8979,45600000.0
2006-05-17 11:36:00,1.89779,1.89804,1.89779,1.89804,99400001.0
2006-05-17 11:37:00,1.89802,1.89802,1.89786,1.8979,110700001.0
2006-05-17 11:38:00,1.89792,1.89792,1.89784,1.89788,46400000.0
2006-05-17 11:39:00,1.89788,1.898,1.89787,1.8979,114199998.0
2006-05-17 11:40:00,1.89785,1.89797,1.89777,1.89783,36300000.0
2006-05-17 11:41:00,1.89787,1.89794,1.89787,1.89788,46899999.0
2006-05-17 11:42:00,1.89786,1.89795,1.89782,1.89788,88000000.0
2006-05-17 11:43:00,1.89789,1.89792,1.89779,1.89784,26500000.0
2006-05-17 11:44:00,1.89795,1.89806,1.89787,1.89789,22000000.0
2006-05-17 11:45:00,1.89782,1.89787,1.89772,1.89782,39700000.0
2006-05-17 11:46:00,1.89782,1.89782,1.89768,1.89778,96499998.0
2006-05-17 11:47:00,1.89783,1.89783,1.89742,1.89742,103000001.0
2006-05-17 11:48:00,1.89733,1.89733,1.89692,1.89698,109400000.0
2006-05-17 11:49:00,1.89692,1.89697,1.89652,1.89652,46600000.0
2006-05-17 11:50:00,1.89641,1.89689,1.89639,1.89689,122800000.0
2006-05-17 11:51:00,1.89688,1.89688,1.89664,1.8967,37500000.0
2006-05-17 11:52:00,1.8967,1.89673,1.89657,1.89658,77100000.0
2006-05-17 11:53:00,1.89651,1.89662,1.8965,1.89662,26600000.0
2006-05-17 11:54:00,1.8966,1.89669,1.89648,1.89648,101899999.0
2006-05-17 11:55:00,1.8965,1.89662,1.89647,1.89652,95900001.0
2006-05-17 11:56:00,1.89652,1.89659,1.89634,1.89643,65300001.0
2006-05-17 11:57:00,1.89647,1.89647,1.89632,1.89645,82300000.0
2006-05-17 11:58:00,1.89638,1.89649,1.89638,1.89643,55800001.0
2006-05-17 11:59:00,1.89655,1.89699,1.89655,1.89699,95299999.0
2006-05-17 12:00:00,1.89705,1.89705,1.89693,1.897,90600001.0
2006-05-17 12:01:00,1.897,1.89729,1.897,1.89729,67100001.0
2006-05-17 12:02:00,1.89734,1.89738,1.89725,1.8973,70600000.0
2006-05-17 12:03:00,1.89751,1.89783,1.89751,1.89781,50800001.0
2006-05-17 12:04:00,1.89775,1.89779,1.89766,1.89766,77799999.0
2006-05-17 12:05:00,1.89772,1.89772,1.89749,1.89749,52000001.0
2006-05-17 12:06:00,1.89743,1.89751,1.89735,1.89748,94900000.0
2006-05-17 12:07:00,1.89738,1.89738,1.89723,1.89727,68700000.0
2006-05-17 12:08:00,1.8972,1.89725,1.8972,1.89725,36700001.0
2006-05-17 12:09:00,1.89726,1.89727,1.89719,1.89719,95199999.0
2006-05-17 12:10:00,1.89728,1.89746,1.89726,1.89746,33700000.0
2006-05-17 12:11:00,1.8974,1.89746,1.8974,1.89741,64500001.0
2006-05-17 12:12:00,1.89734,1.8974,1.89734,1.89738,65200000.0
2006-05-17 12:13:00,1.89739,1.89739,1.89735,1.89737,36899999.0
2006-05-17 12:14:00,1.89755,1.89765,1.89755,1.89762,48800001.0
2006-05-17 12:15:00,1.89762,1.89781,1.89761,1.89781,85900001.0
2006-05-17 12:16:00,1.89783,1.89788,1.89778,1.89788,26200000.0
2006-05-17 12:17:00,1.89793,1.89793,1.89783,1.89791,65199999.0
2006-05-17 12:18:00,1.89786,1.89786,1.89775,1.89775,50600000.0
2006-05-17 12:19:00,1.89783,1.89786,1.89767,1.89773,48600000.0
2006-05-17 12:20:00,1.8979,1.89805,1.8979,1.8979,45500000.0
2006-05-17 12:21:00,1.89782,1.89789,1.89777,1.89788,60899999.0
2006-05-17 12:22:00,1.89782,1.89786,1.89778,1.89786,29200000.0
2006-05-17 12:23:00,1.89776,1.89776,1.8975,1.8975,88900000.0
2006-05-17 12:24:00,1.89752,1.89761,1.89752,1.89752,72000000.0
2006-05-17 12:25:00,1.89752,1.89761,1.89748,1.89756,39800000.0
2006-05-17 12:26:00,1.89746,1.89746,1.89721,1.89721,60000000.0
2006-05-17 12:27:00,1.89716,1.89719,1.89716,1.89719,9000000.0
2006-05-17 12:28:00,1.89715,1.89715,1.89697,1.89707,60950000.0
2006-05-17 12:29:00,1.8971,1.8971,1.8968,1.89683,134399998.0
2006-05-17 12:30:00,1.89689,1.89712,1.89689,1.89706,86599999.0
2006-05-17 12:31:00,1.89707,1.89707,1.89687,1.89705,88000000.0
2006-05-17 12:32:00,1.8969,1.89694,1.89659,1.89659,43100000.0
2006-05-17 12:33:00,1.89653,1.89653,1.89643,1.89653,45600001.0
2006-05-17 12:34:00,1.89662,1.89662,1.89658,1.89658,13600000.0
2006-05-17 12:35:00,1.8967,1.89673,1.89664,1.89667,37800000.0
2006-05-17 12:36:00,1.89665,1.89669,1.89656,1.89669,87100002.0
2006-05-17 12:37:00,1.89653,1.89655,1.8964,1.89655,54599999.0
2006-05-17 12:38:00,1.89647,1.89655,1.89642,1.89648,52000000.0
2006-05-17 12:39:00,1.89634,1.89637,1.8963,1.8963,79599999.0
2006-05-17 12:40:00,1.89628,1.89633,1.8961,1.8961,55100000.0
2006-05-17 12:41:00,1.8959,1.89602,1.89589,1.89598,178700002.0
2006-05-17 12:42:00,1.89597,1.89611,1.89593,1.89605,114699999.0
2006-05-17 12:43:00,1.89609,1.89615,1.896,1.89615,93199998.0
2006-05-17 12:44:00,1.89606,1.89606,1.89588,1.89593,118999998.0
2006-05-17 12:45:00,1.89624,1.89669,1.89624,1.89662,62799999.0
2006-05-17 12:46:00,1.89658,1.89661,1.89641,1.89661,73700001.0
2006-05-17 12:47:00,1.89663,1.8967,1.89652,1.8967,96299999.0
2006-05-17 12:48:00,1.89676,1.89682,1.89657,1.89657,55500002.0
2006-05-17 12:49:00,1.89645,1.89645,1.89624,1.89628,40200001.0
2006-05-17 12:50:00,1.89637,1.89637,1.89622,1.89637,46300000.0
2006-05-17 12:51:00,1.89627,1.89635,1.8962,1.89635,52000001.0
2006-05-17 12:52:00,1.89639,1.89664,1.89626,1.89664,59000000.0
2006-05-17 12:53:00,1.89675,1.89698,1.89675,1.89693,91699998.0
2006-05-17 12:54:00,1.89689,1.8969,1.89652,1.89659,60600001.0
2006-05-17 12:55:00,1.89656,1.89656,1.89622,1.89635,57700000.0
2006-05-17 12:56:00,1.89642,1.89655,1.89632,1.89653,64999999.0
2006-05-17 12:57:00,1.89671,1.89697,1.89671,1.89692,33600000.0
2006-05-17 12:58:00,1.89701,1.89714,1.89698,1.89706,38600000.0
2006-05-17 12:59:00,1.89672,1.89698,1.89672,1.89692,19950000.0
2006-05-17 13:00:00,1.89696,1.89697,1.89677,1.89685,95900000.0
2006-05-17 13:01:00,1.89682,1.89699,1.89682,1.89699,68799999.0
2006-05-17 13:02:00,1.89686,1.89686,1.89651,1.89664,58300000.0
2006-05-17 13:03:00,1.89678,1.89678,1.89667,1.89672,64299998.0
2006-05-17 13:04:00,1.89669,1.89669,1.8966,1.8966,55100000.0
2006-05-17 13:05:00,1.89654,1.89667,1.89652,1.89658,95200001.0
2006-05-17 13:06:00,1.8966,1.8966,1.89637,1.89644,51800000.0
2006-05-17 13:07:00,1.89655,1.89655,1.8965,1.8965,114300000.0
2006-05-17 13:08:00,1.89662,1.89671,1.89649,1.89665,56600001.0
2006-05-17 13:09:00,1.89656,1.89667,1.89656,1.8966,59200000.0
2006-05-17 13:10:00,1.89649,1.89654,1.89648,1.8965,120000003.0
2006-05-17 13:11:00,1.89649,1.89653,1.89644,1.89647,51699999.0
2006-05-17 13:12:00,1.89647,1.89652,1.89638,1.89646,89000000.0
2006-05-17 13:13:00,1.89632,1.89653,1.89632,1.89651,12900000.0
2006-05-17 13:14:00,1.89655,1.89661,1.89649,1.89661,58200001.0
2006-05-17 13:15:00,1.89662,1.89662,1.89634,1.89634,66700000.0
2006-05-17 13:16:00,1.89626,1.89626,1.89616,1.8962,22200000.0
2006-05-17 13:17:00,1.8962,1.89629,1.89605,1.89625,105900001.0
2006-05-17 13:18:00,1.89628,1.89634,1.89614,1.89614,66600000.0
2006-05-17 13:19:00,1.89619,1.89622,1.89607,1.89622,43300001.0
2006-05-17 13:20:00,1.89627,1.89632,1.89626,1.89629,73699998.0
2006-05-17 13:21:00,1.89633,1.89639,1.89626,1.89636,92700000.0
2006-05-17 13:22:00,1.89633,1.89647,1.89633,1.89643,58100000.0
2006-05-17 13:23:00,1.89651,1.89663,1.89651,1.8966,56000000.0
2006-05-17 13:24:00,1.89653,1.89654,1.89648,1.89648,60099999.0
2006-05-17 13:25:00,1.89651,1.89651,1.89644,1.89647,23800000.0
2006-05-17 13:26:00,1.89641,1.89644,1.89627,1.89627,45499999.0
2006-05-17 13:27:00,1.89632,1.89651,1.8963,1.89646,96400002.0
2006-05-17 13:28:00,1.89638,1.89646,1.89635,1.89645,42800000.0
2006-05-17 13:29:00,1.89642,1.8965,1.89632,1.89632,61300000.0
2006-05-17 13:30:00,1.89629,1.89642,1.89629,1.8963,111799999.0
2006-05-17 13:31:00,1.89633,1.89639,1.89626,1.89633,52200000.0
2006-05-17 13:32:00,1.89634,1.89656,1.89634,1.89654,92099998.0
2006-05-17 13:33:00,1.89653,1.89653,1.89645,1.89645,13200000.0
2006-05-17 13:34:00,1.89643,1.89652,1.89641,1.89645,99100000.0
2006-05-17 13:35:00,1.89644,1.89654,1.8964,1.89653,55200000.0
2006-05-17 13:36:00,1.89661,1.89665,1.89657,1.89665,100499999.0
2006-05-17 13:37:00,1.89676,1.89704,1.89676,1.89692,29900000.0
2006-05-17 13:38:00,1.89706,1.89707,1.89684,1.89684,98200002.0
2006-05-17 13:39:00,1.89683,1.8969,1.89662,1.89662,69800000.0
2006-05-17 13:40:00,1.89657,1.89657,1.89627,1.89627,83600002.0
2006-05-17 13:41:00,1.89619,1.89619,1.89594,1.89596,104300001.0
2006-05-17 13:42:00,1.89598,1.89629,1.89598,1.89625,58000000.0
2006-05-17 13:43:00,1.8962,1.89627,1.89604,1.8961,75399999.0
2006-05-17 13:44:00,1.8961,1.89636,1.89605,1.89636,30600000.0
2006-05-17 13:45:00,1.8964,1.89673,1.8964,1.89673,50200000.0
2006-05-17 13:46:00,1.8968,1.89686,1.89669,1.89673,107599999.0
2006-05-17 13:47:00,1.89683,1.89693,1.89683,1.89685,59599999.0
2006-05-17 13:48:00,1.8969,1.89697,1.89662,1.89664,118600000.0
2006-05-17 13:49:00,1.89661,1.89668,1.89635,1.8964,69500001.0
2006-05-17 13:50:00,1.89638,1.89638,1.8961,1.8961,11800000.0
2006-05-17 13:51:00,1.89601,1.89608,1.8951,1.8951,47500000.0
2006-05-17 13:52:00,1.89503,1.89555,1.89503,1.89555,85300000.0
2006-05-17 13:53:00,1.8956,1.89585,1.8956,1.89577,22100000.0
2006-05-17 13:54:00,1.8958,1.89588,1.8958,1.89588,35700000.0
2006-05-17 13:55:00,1.8959,1.89606,1.89589,1.89606,40100000.0
2006-05-17 13:56:00,1.89608,1.89621,1.89602,1.89602,120199999.0
2006-05-17 13:57:00,1.89598,1.89627,1.89598,1.89609,62400000.0
2006-05-17 13:58:00,1.89602,1.89618,1.896,1.89609,47700000.0
2006-05-17 13:59:00,1.89619,1.89628,1.89611,1.89611,36200000.0
2006-05-17 14:00:00,1.89613,1.89618,1.89605,1.89609,79000000.0
2006-05-17 14:01:00,1.89605,1.89605,1.89588,1.89588,55000000.0
2006-05-17 14:02:00,1.89577,1.89589,1.89573,1.8958,127199999.0
2006-05-17 14:03:00,1.89588,1.89588,1.89537,1.89537,59699999.0
2006-05-17 14:04:00,1.8952,1.8955,1.89519,1.8955,77700000.0
2006-05-17 14:05:00,1.89559,1.89583,1.89559,1.89583,61900000.0
2006-05-17 14:06:00,1.89592,1.89592,1.8957,1.8957,44400001.0
2006-05-17 14:07:00,1.89542,1.89542,1.89502,1.89502,41400000.0
2006-05-17 14:08:00,1.89523,1.89544,1.89523,1.8954,24000000.0
2006-05-17 14:09:00,1.89541,1.89547,1.8952,1.8952,54199998.0
2006-05-17 14:10:00,1.89535,1.8956,1.89535,1.8956,60100000.0
2006-05-17 14:11:00,1.89559,1.89574,1.89559,1.89562,61499999.0
2006-05-17 14:12:00,1.89549,1.89549,1.89544,1.89548,14600000.0
2006-05-17 14:13:00,1.89562,1.89614,1.89562,1.89614,52500000.0
2006-05-17 14:14:00,1.89612,1.89612,1.89582,1.89591,50899999.0
2006-05-17 14:15:00,1.89601,1.89632,1.89596,1.89632,92199998.0
2006-05-17 14:16:00,1.89632,1.89638,1.89632,1.89636,40000000.0
2006-05-17 14:17:00,1.89635,1.89635,1.89619,1.89622,85300000.0
2006-05-17 14:18:00,1.89625,1.89633,1.89615,1.89615,51799998.0
2006-05-17 14:19:00,1.89599,1.89599,1.89552,1.89552,56800000.0
2006-05-17 14:20:00,1.89545,1.89561,1.89541,1.8956,75500000.0
2006-05-17 14:21:00,1.8956,1.89575,1.89553,1.89575,131099999.0
2006-05-17 14:22:00,1.89585,1.89587,1.89572,1.89572,22700000.0
2006-05-17 14:23:00,1.89585,1.896,1.89567,1.89567,57100000.0
2006-05-17 14:24:00,1.89556,1.89556,1.8954,1.89543,78600001.0
2006-05-17 14:25:00,1.89545,1.89558,1.89543,1.89548,53500000.0
2006-05-17 14:26:00,1.8955,1.8955,1.89522,1.89522,46800000.0
2006-05-17 14:27:00,1.89527,1.89527,1.89501,1.89517,36400000.0
2006-05-17 14:28:00,1.89511,1.89528,1.89508,1.89528,88399998.0
2006-05-17 14:29:00,1.89531,1.89535,1.8952,1.89532,88700000.0
2006-05-17 14:30:00,1.89417,1.89417,1.89277,1.89381,70400000.0
2006-05-17 14:31:00,1.89404,1.89457,1.89404,1.89429,55800001.0
2006-05-17 14:32:00,1.89428,1.89448,1.89399,1.89399,75000001.0
2006-05-17 14:33:00,1.89387,1.89408,1.89384,1.8939,65799999.0
2006-05-17 14:34:00,1.89383,1.89389,1.89325,1.89326,54900000.0
2006-05-17 14:35:00,1.89293,1.89302,1.89286,1.89302,107800001.0
2006-05-17 14:36:00,1.89337,1.89377,1.89325,1.89338,82400000.0
2006-05-17 14:37:00,1.89346,1.89435,1.89346,1.89435,86599999.0
2006-05-17 14:38:00,1.89469,1.89613,1.89469,1.89613,41100000.0
2006-05-17 14:39:00,1.8964,1.89673,1.89632,1.89666,66000001.0
2006-05-17 14:40:00,1.89667,1.89772,1.89655,1.89772,57300000.0
2006-05-17 14:41:00,1.89803,1.89885,1.89803,1.89882,48800000.0
2006-05-17 14:42:00,1.89955,1.90085,1.89934,1.90085,70699999.0
2006-05-17 14:43:00,1.90145,1.9018,1.9013,1.9018,37300000.0
2006-05-17 14:44:00,1.90176,1.90176,1.90066,1.90066,24900000.0
2006-05-17 14:45:00,1.9006,1.9009,1.90049,1.9005,16600000.0
2006-05-17 14:46:00,1.90057,1.90066,1.90008,1.90008,36000000.0
2006-05-17 14:47:00,1.89963,1.8998,1.8994,1.89975,53500000.0
2006-05-17 14:48:00,1.8996,1.8996,1.89849,1.89849,50700000.0
2006-05-17 14:49:00,1.89818,1.89832,1.898,1.898,83999999.0
2006-05-17 14:50:00,1.89821,1.89834,1.89794,1.898,70900000.0
2006-05-17 14:51:00,1.89791,1.89791,1.89727,1.89727,84499998.0
2006-05-17 14:52:00,1.89708,1.89724,1.89605,1.89605,38400000.0
2006-05-17 14:53:00,1.89592,1.89594,1.89558,1.8957,57999999.0
2006-05-17 14:54:00,1.89601,1.89658,1.89601,1.89649,53800000.0
2006-05-17 14:55:00,1.8964,1.89758,1.89633,1.89758,51300000.0
2006-05-17 14:56:00,1.89773,1.89788,1.89739,1.89741,74600000.0
2006-05-17 14:57:00,1.89746,1.89756,1.89726,1.89727,128500001.0
2006-05-17 14:58:00,1.89727,1.89727,1.897,1.897,28000000.0
2006-05-17 14:59:00,1.89672,1.89672,1.89646,1.8965,29300000.0
2006-05-17 15:00:00,1.89655,1.8969,1.89655,1.8969,96600000.0
2006-05-17 15:01:00,1.89688,1.89705,1.89688,1.89705,119699998.0
2006-05-17 15:02:00,1.89708,1.89708,1.89654,1.89654,35000000.0
2006-05-17 15:03:00,1.89652,1.89658,1.89627,1.89647,45300000.0
2006-05-17 15:04:00,1.89653,1.89694,1.89647,1.89694,73099999.0
2006-05-17 15:05:00,1.89705,1.89724,1.89695,1.89711,109899999.0
2006-05-17 15:06:00,1.89704,1.89718,1.89702,1.89717,110200000.0
2006-05-17 15:07:00,1.89697,1.89697,1.89649,1.89668,63800001.0
2006-05-17 15:08:00,1.89654,1.89659,1.89624,1.89624,137399999.0
2006-05-17 15:09:00,1.89635,1.89642,1.89613,1.89626,65199999.0
2006-05-17 15:10:00,1.89608,1.89623,1.89582,1.89623,100899999.0
2006-05-17 15:11:00,1.89631,1.89637,1.89581,1.89581,27099999.0
2006-05-17 15:12:00,1.89543,1.89543,1.89463,1.89495,38700000.0
2006-05-17 15:13:00,1.89516,1.89518,1.89464,1.89464,78500000.0
2006-05-17 15:14:00,1.89468,1.89486,1.89457,1.89485,61700001.0
2006-05-17 15:15:00,1.89488,1.8951,1.89482,1.89505,117900000.0
2006-05-17 15:16:00,1.89463,1.89463,1.89356,1.89359,67000001.0
2006-05-17 15:17:00,1.89353,1.89401,1.89347,1.89401,30000000.0
2006-05-17 15:18:00,1.89415,1.89418,1.89383,1.89418,91200001.0
2006-05-17 15:19:00,1.8939,1.89402,1.89336,1.89336,107500000.0
2006-05-17 15:20:00,1.89312,1.89312,1.89248,1.89254,57699999.0
2006-05-17 15:21:00,1.89253,1.89291,1.89242,1.89291,70000000.0
2006-05-17 15:22:00,1.89315,1.89344,1.89315,1.89334,68800000.0
2006-05-17 15:23:00,1.89337,1.89353,1.89326,1.89338,77300000.0
2006-05-17 15:24:00,1.89339,1.89339,1.89276,1.89276,54000000.0
2006-05-17 15:25:00,1.89266,1.89266,1.89216,1.89253,86799999.0
2006-05-17 15:26:00,1.89245,1.89245,1.89213,1.89231,27400000.0
2006-05-17 15:27:00,1.89236,1.89237,1.89206,1.89206,70300000.0
2006-05-17 15:28:00,1.89207,1.89211,1.89121,1.89121,51999999.0
2006-05-17 15:29:00,1.89108,1.8915,1.89108,1.8915,60349999.0
2006-05-17 15:30:00,1.89141,1.89177,1.89141,1.89161,59299999.0
2006-05-17 15:31:00,1.8916,1.8916,1.89121,1.89121,48000000.0
2006-05-17 15:32:00,1.8912,1.8915,1.89108,1.89148,53300000.0
2006-05-17 15:33:00,1.89128,1.89128,1.89061,1.8908,100500002.0
2006-05-17 15:34:00,1.89088,1.89118,1.89072,1.89118,54600000.0
2006-05-17 15:35:00,1.89143,1.89196,1.89141,1.89196,52699999.0
2006-05-17 15:36:00,1.89196,1.89218,1.89196,1.89203,61600000.0
2006-05-17 15:37:00,1.89195,1.89199,1.89186,1.89193,47000000.0
2006-05-17 15:38:00,1.89177,1.89177,1.89154,1.89171,53200001.0
2006-05-17 15:39:00,1.89182,1.89193,1.89141,1.89141,71000002.0
2006-05-17 15:40:00,1.89137,1.89159,1.89137,1.89147,93199999.0
2006-05-17 15:41:00,1.89151,1.89161,1.89106,1.89106,77700000.0
2006-05-17 15:42:00,1.89082,1.89086,1.89047,1.89053,47700000.0
2006-05-17 15:43:00,1.89055,1.89068,1.89034,1.89044,65900000.0
2006-05-17 15:44:00,1.89054,1.89058,1.88994,1.89027,77000000.0
2006-05-17 15:45:00,1.89046,1.89058,1.89018,1.89058,94650000.0
2006-05-17 15:46:00,1.89077,1.89117,1.89077,1.89117,59200000.0
2006-05-17 15:47:00,1.89123,1.89145,1.89123,1.89123,69400001.0
2006-05-17 15:48:00,1.89128,1.89128,1.89062,1.89087,102700000.0
2006-05-17 15:49:00,1.89091,1.8912,1.89091,1.8912,47500000.0
2006-05-17 15:50:00,1.89123,1.89126,1.89094,1.89102,35500000.0
2006-05-17 15:51:00,1.89093,1.89128,1.89093,1.89128,35100000.0
2006-05-17 15:52:00,1.89113,1.89133,1.89105,1.89105,74900000.0
2006-05-17 15:53:00,1.89126,1.8915,1.89115,1.89138,46100000.0
2006-05-17 15:54:00,1.89151,1.89156,1.8913,1.89136,52500000.0
2006-05-17 15:55:00,1.8914,1.89149,1.89126,1.89149,37400000.0
2006-05-17 15:56:00,1.89158,1.89158,1.89131,1.89134,71000002.0
2006-05-17 15:57:00,1.8914,1.89143,1.89107,1.89143,131099998.0
2006-05-17 15:58:00,1.89117,1.89117,1.89056,1.89056,44200000.0
2006-05-17 15:59:00,1.89072,1.89102,1.89068,1.89091,45200000.0
2006-05-17 16:00:00,1.89095,1.89166,1.89084,1.89166,11100000.0
2006-05-17 16:01:00,1.89188,1.89208,1.89127,1.89127,55150000.0
2006-05-17 16:02:00,1.89087,1.89109,1.89084,1.89107,72300000.0
2006-05-17 16:03:00,1.89106,1.89133,1.89095,1.89127,108400001.0
2006-05-17 16:04:00,1.89145,1.8918,1.89145,1.8918,88899999.0
2006-05-17 16:05:00,1.8922,1.89292,1.8922,1.89286,38300000.0
2006-05-17 16:06:00,1.89253,1.89253,1.89168,1.89168,58300000.0
2006-05-17 16:07:00,1.89158,1.89223,1.89158,1.89189,114100000.0
2006-05-17 16:08:00,1.89178,1.89182,1.8911,1.89152,95300000.0
2006-05-17 16:09:00,1.89153,1.89186,1.89148,1.89186,94600000.0
2006-05-17 16:10:00,1.89189,1.892,1.89176,1.89178,30500000.0
2006-05-17 16:11:00,1.89164,1.89164,1.89136,1.8916,39800000.0
2006-05-17 16:12:00,1.89162,1.89166,1.89123,1.89123,76300000.0
2006-05-17 16:13:00,1.89121,1.89155,1.89108,1.89155,66800000.0
2006-05-17 16:14:00,1.89158,1.89185,1.89158,1.89182,37300000.0
2006-05-17 16:15:00,1.89176,1.89176,1.89152,1.89154,139199999.0
2006-05-17 16:16:00,1.89149,1.89183,1.89149,1.89171,38900000.0
2006-05-17 16:17:00,1.89183,1.89183,1.89157,1.89174,100400000.0
2006-05-17 16:18:00,1.89175,1.89184,1.89149,1.89149,68000000.0
2006-05-17 16:19:00,1.89112,1.89112,1.89039,1.89049,39800001.0
2006-05-17 16:20:00,1.89067,1.89098,1.89067,1.89091,46099999.0
2006-05-17 16:21:00,1.89096,1.89096,1.89028,1.89028,53299999.0
2006-05-17 16:22:00,1.89028,1.89028,1.89007,1.89013,68999999.0
2006-05-17 16:23:00,1.88993,1.88997,1.88972,1.88972,87600000.0
2006-05-17 16:24:00,1.88936,1.88936,1.88746,1.88746,58000000.0
2006-05-17 16:25:00,1.88764,1.88774,1.887,1.887,20700000.0
2006-05-17 16:26:00,1.88674,1.88695,1.88519,1.88533,62300000.0
2006-05-17 16:27:00,1.88561,1.88589,1.88549,1.8857,54199998.0
2006-05-17 16:28:00,1.88585,1.88585,1.88454,1.88454,72900000.0
2006-05-17 16:29:00,1.88489,1.88506,1.88404,1.88415,101399998.0
2006-05-17 16:30:00,1.88399,1.88419,1.88369,1.88369,35600000.0
2006-05-17 16:31:00,1.88372,1.88374,1.88226,1.88235,42100000.0
2006-05-17 16:32:00,1.88203,1.88218,1.88095,1.88095,44600001.0
2006-05-17 16:33:00,1.88107,1.88142,1.88083,1.88087,39300000.0
2006-05-17 16:34:00,1.8806,1.88135,1.88007,1.88135,61100000.0
2006-05-17 16:35:00,1.88145,1.88191,1.8814,1.88191,84400000.0
2006-05-17 16:36:00,1.88193,1.88223,1.88188,1.88194,62400001.0
2006-05-17 16:37:00,1.8819,1.88207,1.88174,1.88191,58499999.0
2006-05-17 16:38:00,1.88189,1.88206,1.88173,1.8819,17300000.0
2006-05-17 16:39:00,1.88171,1.88209,1.88171,1.88204,90100000.0
2006-05-17 16:40:00,1.88216,1.88254,1.88216,1.88254,8400000.0
2006-05-17 16:41:00,1.8824,1.88389,1.8824,1.88389,155500000.0
2006-05-17 16:42:00,1.8842,1.88455,1.88415,1.88455,79799998.0
2006-05-17 16:43:00,1.88466,1.88466,1.88418,1.88431,72200000.0
2006-05-17 16:44:00,1.8844,1.8848,1.8844,1.8848,96099998.0
2006-05-17 16:45:00,1.88489,1.8864,1.88489,1.8864,38200000.0
2006-05-17 16:46:00,1.88649,1.88649,1.88558,1.88564,70900002.0
2006-05-17 16:47:00,1.8856,1.88585,1.8856,1.8858,138100001.0
2006-05-17 16:48:00,1.88582,1.88652,1.88582,1.88651,36700000.0
2006-05-17 16:49:00,1.88667,1.88684,1.88646,1.88646,56600001.0
2006-05-17 16:50:00,1.88618,1.88621,1.88586,1.88586,91900000.0
2006-05-17 16:51:00,1.88564,1.88581,1.88551,1.88581,64900000.0
2006-05-17 16:52:00,1.88576,1.88576,1.88552,1.88554,49200000.0
2006-05-17 16:53:00,1.88559,1.88573,1.88559,1.88573,99800003.0
2006-05-17 16:54:00,1.88575,1.88586,1.88568,1.88568,69000001.0
2006-05-17 16:55:00,1.88575,1.88577,1.88543,1.88546,47400000.0
2006-05-17 16:56:00,1.88537,1.88541,1.88522,1.88534,85100000.0
2006-05-17 16:57:00,1.88546,1.88546,1.88521,1.88533,81000000.0
2006-05-17 16:58:00,1.88528,1.88531,1.8851,1.8851,50200000.0
2006-05-17 16:59:00,1.88522,1.88538,1.88514,1.88538,33000000.0
2006-05-17 17:00:00,1.88534,1.88559,1.88534,1.88552,112799998.0
2006-05-17 17:01:00,1.88549,1.88554,1.88529,1.88529,66350000.0
2006-05-17 17:02:00,1.8851,1.8851,1.8842,1.8842,96399998.0
2006-05-17 17:03:00,1.88409,1.88409,1.88388,1.88395,62800000.0
2006-05-17 17:04:00,1.88393,1.88438,1.88393,1.88418,47500000.0
2006-05-17 17:05:00,1.88419,1.88476,1.88419,1.88476,36700000.0
2006-05-17 17:06:00,1.88476,1.88476,1.88454,1.88463,56399999.0
2006-05-17 17:07:00,1.8845,1.8845,1.8843,1.88437,32100000.0
2006-05-17 17:08:00,1.88426,1.88426,1.88414,1.8842,51100000.0
2006-05-17 17:09:00,1.88436,1.88465,1.88436,1.88459,18800000.0
2006-05-17 17:10:00,1.88455,1.88455,1.88438,1.88444,75199999.0
2006-05-17 17:11:00,1.88441,1.88454,1.88439,1.88448,127699999.0
2006-05-17 17:12:00,1.88448,1.88454,1.8843,1.8843,76300000.0
2006-05-17 17:13:00,1.8842,1.8842,1.88402,1.88402,96199999.0
2006-05-17 17:14:00,1.88406,1.88406,1.88388,1.8839,29500000.0
2006-05-17 17:15:00,1.88376,1.88406,1.88376,1.88397,54900000.0
2006-05-17 17:16:00,1.884,1.8842,1.884,1.88405,69400001.0
2006-05-17 17:17:00,1.88406,1.88436,1.88386,1.88436,68300000.0
2006-05-17 17:18:00,1.88444,1.88448,1.88439,1.88439,90600000.0
2006-05-17 17:19:00,1.88448,1.88486,1.88439,1.88462,108199998.0
2006-05-17 17:20:00,1.88456,1.885,1.88455,1.885,101899999.0
2006-05-17 17:21:00,1.88516,1.8852,1.88503,1.88506,60000000.0
2006-05-17 17:22:00,1.88484,1.885,1.88438,1.88439,86800000.0
2006-05-17 17:23:00,1.88427,1.88427,1.88351,1.88351,46200000.0
2006-05-17 17:24:00,1.8836,1.88375,1.8836,1.88369,73100002.0
2006-05-17 17:25:00,1.88397,1.88459,1.88397,1.88452,87299998.0
2006-05-17 17:26:00,1.88452,1.88452,1.88422,1.88424,52200000.0
2006-05-17 17:27:00,1.88406,1.88431,1.88381,1.88427,83200000.0
2006-05-17 17:28:00,1.88442,1.88458,1.88387,1.88387,68200000.0
2006-05-17 17:29:00,1.88366,1.88404,1.88345,1.88389,33600000.0
2006-05-17 17:30:00,1.88332,1.88348,1.88269,1.88269,89900001.0
2006-05-17 17:31:00,1.88261,1.88261,1.88215,1.88216,94299999.0
2006-05-17 17:32:00,1.88222,1.88227,1.88143,1.88178,147100002.0
2006-05-17 17:33:00,1.88198,1.88218,1.88177,1.88218,62600000.0
2006-05-17 17:34:00,1.88229,1.88277,1.88224,1.88265,34900000.0
2006-05-17 17:35:00,1.88276,1.88329,1.88276,1.88317,58000000.0
2006-05-17 17:36:00,1.88337,1.88379,1.88335,1.88335,66100002.0
2006-05-17 17:37:00,1.88308,1.88341,1.88301,1.88339,27000000.0
2006-05-17 17:38:00,1.88345,1.88357,1.88331,1.88347,43900000.0
2006-05-17 17:39:00,1.88328,1.88328,1.88273,1.8832,44500000.0
2006-05-17 17:40:00,1.88341,1.88409,1.88341,1.88368,106500001.0
2006-05-17 17:41:00,1.88345,1.8844,1.88341,1.88439,64100000.0
2006-05-17 17:42:00,1.88417,1.88417,1.88312,1.88319,102800002.0
2006-05-17 17:43:00,1.88327,1.88361,1.88327,1.88351,123000000.0
2006-05-17 17:44:00,1.88356,1.88381,1.88356,1.8837,27600000.0
2006-05-17 17:45:00,1.88382,1.88406,1.88351,1.88361,132700001.0
2006-05-17 17:46:00,1.88351,1.88351,1.88276,1.88276,55499999.0
2006-05-17 17:47:00,1.88245,1.88249,1.88223,1.8823,51900000.0
2006-05-17 17:48:00,1.88213,1.88235,1.88205,1.88235,29300001.0
2006-05-17 17:49:00,1.88265,1.88288,1.88265,1.88273,65500000.0
2006-05-17 17:50:00,1.88261,1.88266,1.88213,1.88213,81700000.0
2006-05-17 17:51:00,1.88201,1.8821,1.88185,1.88188,97599999.0
2006-05-17 17:52:00,1.88183,1.88202,1.88171,1.88202,74400000.0
2006-05-17 17:53:00,1.88212,1.88259,1.88212,1.88259,19700000.0
2006-05-17 17:54:00,1.88255,1.88262,1.88237,1.88262,39099999.0
2006-05-17 17:55:00,1.88255,1.88269,1.88243,1.88245,101699999.0
2006-05-17 17:56:00,1.88226,1.88241,1.88206,1.88228,72899998.0
2006-05-17 17:57:00,1.88195,1.88195,1.88172,1.88175,18800000.0
2006-05-17 17:58:00,1.88173,1.88173,1.88145,1.88145,104000001.0
2006-05-17 17:59:00,1.88145,1.88162,1.88145,1.88151,28200000.0
2006-05-17 18:00:00,1.88157,1.88157,1.88091,1.88103,88100000.0
2006-05-17 18:01:00,1.88109,1.88162,1.88109,1.88162,841899998.0
2006-05-17 18:02:00,1.88167,1.88254,1.88167,1.88237,962120003.0
2006-05-17 18:03:00,1.88235,1.88257,1.88223,1.88245,1360050001.0
2006-05-17 18:04:00,1.88254,1.88294,1.88254,1.88269,732700002.0
2006-05-17 18:05:00,1.88262,1.88274,1.88246,1.88252,1054300004.0
2006-05-17 18:06:00,1.88252,1.88273,1.88235,1.88261,912899997.0
2006-05-17 18:07:00,1.88267,1.88294,1.88245,1.88294,1052799997.0
2006-05-17 18:08:00,1.88296,1.88296,1.88251,1.88281,1259346997.0
2006-05-17 18:09:00,1.88285,1.88296,1.88259,1.8828,507700000.0
2006-05-17 18:10:00,1.88282,1.88294,1.88261,1.88261,744699999.0
2006-05-17 18:11:00,1.88263,1.88269,1.88257,1.88262,597399997.0
2006-05-17 18:12:00,1.88262,1.88277,1.88256,1.88267,738700001.0
2006-05-17 18:13:00,1.88266,1.88269,1.88247,1.88247,592899995.0
2006-05-17 18:14:00,1.88247,1.88272,1.88247,1.8826,663299996.0
2006-05-17 18:15:00,1.88263,1.88263,1.88236,1.88236,766050002.0
2006-05-17 18:16:00,1.88243,1.88301,1.88243,1.88294,793999998.0
2006-05-17 18:17:00,1.88303,1.88318,1.88259,1.88318,407499996.0
2006-05-17 18:18:00,1.88323,1.88323,1.88299,1.88306,616299994.0
2006-05-17 18:19:00,1.88307,1.88307,1.88288,1.88291,458600000.0
2006-05-17 18:20:00,1.88287,1.88287,1.88204,1.88236,524899997.0
2006-05-17 18:21:00,1.8824,1.88271,1.8824,1.88265,757499999.0
2006-05-17 18:22:00,1.88269,1.88282,1.88258,1.88278,558000004.0
2006-05-17 18:23:00,1.88288,1.88317,1.8828,1.88303,884946993.0
2006-05-17 18:24:00,1.88302,1.88302,1.8827,1.88278,799999999.0
2006-05-17 18:25:00,1.88271,1.8829,1.8827,1.88273,653899998.0
2006-05-17 18:26:00,1.88282,1.88307,1.88276,1.88286,624000000.0
2006-05-17 18:27:00,1.88287,1.883,1.88279,1.883,615599998.0
2006-05-17 18:28:00,1.88307,1.88307,1.88279,1.88279,437399998.0
2006-05-17 18:29:00,1.88273,1.88304,1.88273,1.8829,754999999.0
2006-05-17 18:30:00,1.88295,1.88325,1.88295,1.88303,617899999.0
2006-05-17 18:31:00,1.88308,1.88332,1.88295,1.88329,477699999.0
2006-05-17 18:32:00,1.88342,1.88385,1.88342,1.88383,332500001.0
2006-05-17 18:33:00,1.88387,1.88387,1.88365,1.88376,757400001.0
2006-05-17 18:34:00,1.88377,1.88394,1.88358,1.8836,545799997.0
2006-05-17 18:35:00,1.88362,1.88384,1.88362,1.88383,270700001.0
2006-05-17 18:36:00,1.88383,1.88383,1.88363,1.88363,113000001.0
2006-05-17 18:37:00,1.8836,1.88378,1.88357,1.88374,154200001.0
2006-05-17 18:38:00,1.88372,1.88372,1.88353,1.88353,149500000.0
2006-05-17 18:39:00,1.88341,1.88348,1.88294,1.88294,216200001.0
2006-05-17 18:40:00,1.88291,1.88307,1.88288,1.88292,389600002.0
2006-05-17 18:41:00,1.88292,1.88313,1.88292,1.88313,332400000.0
2006-05-17 18:42:00,1.88317,1.8834,1.88317,1.8834,169900001.0
2006-05-17 18:43:00,1.88356,1.88364,1.88351,1.88364,82800000.0
2006-05-17 18:44:00,1.88361,1.88375,1.88357,1.88364,426249998.0
2006-05-17 18:45:00,1.88365,1.88383,1.88365,1.8837,157100000.0
2006-05-17 18:46:00,1.88362,1.88362,1.88341,1.88347,188700001.0
2006-05-17 18:47:00,1.88338,1.88353,1.88333,1.88342,256900001.0
2006-05-17 18:48:00,1.88335,1.88349,1.88335,1.88348,307600001.0
2006-05-17 18:49:00,1.88357,1.88374,1.88357,1.88368,79100000.0
2006-05-17 18:50:00,1.88373,1.88379,1.88369,1.88373,207399998.0
2006-05-17 18:51:00,1.88386,1.88393,1.88374,1.88386,462700003.0
2006-05-17 18:52:00,1.88378,1.88391,1.8837,1.88377,562900001.0
2006-05-17 18:53:00,1.88369,1.88371,1.88358,1.8836,432200000.0
2006-05-17 18:54:00,1.88363,1.88393,1.88363,1.88378,336300001.0
2006-05-17 18:55:00,1.88386,1.884,1.88384,1.8839,703300000.0
2006-05-17 18:56:00,1.88392,1.88407,1.88391,1.88407,132500000.0
2006-05-17 18:57:00,1.88412,1.88421,1.88396,1.88421,409199998.0
2006-05-17 18:58:00,1.88427,1.88433,1.88397,1.88408,587399997.0
2006-05-17 18:59:00,1.88404,1.88428,1.88398,1.88416,477300003.0
2006-05-17 19:00:00,1.88425,1.88437,1.88417,1.88437,323299999.0
2006-05-17 19:01:00,1.88445,1.88457,1.88445,1.88446,79699999.0
2006-05-17 19:02:00,1.88443,1.88443,1.88431,1.88432,382000002.0
2006-05-17 19:03:00,1.88433,1.88433,1.8841,1.88433,549449999.0
2006-05-17 19:04:00,1.88445,1.88451,1.88439,1.88449,287500001.0
2006-05-17 19:05:00,1.88452,1.88458,1.88445,1.88453,188200001.0
2006-05-17 19:06:00,1.88454,1.88455,1.88436,1.88455,734799997.0
2006-05-17 19:07:00,1.8845,1.88463,1.88449,1.88463,428600000.0
2006-05-17 19:08:00,1.88461,1.88478,1.8846,1.88467,507500002.0
2006-05-17 19:09:00,1.88468,1.8849,1.88456,1.8849,308899999.0
2006-05-17 19:10:00,1.8849,1.88495,1.88482,1.88486,438849999.0
2006-05-17 19:11:00,1.88492,1.88504,1.8849,1.8849,107699999.0
2006-05-17 19:12:00,1.88491,1.88504,1.88491,1.88499,267400002.0
2006-05-17 19:13:00,1.88502,1.88503,1.88487,1.88503,419700003.0
2006-05-17 19:14:00,1.885,1.88513,1.88499,1.88513,274299999.0
2006-05-17 19:15:00,1.88512,1.88512,1.88498,1.88501,309600000.0
2006-05-17 19:16:00,1.8849,1.88496,1.88483,1.88483,120900000.0
2006-05-17 19:17:00,1.8848,1.88483,1.88466,1.88483,318000001.0
2006-05-17 19:18:00,1.88483,1.88484,1.88471,1.88476,229700003.0
2006-05-17 19:19:00,1.8848,1.88495,1.88479,1.88479,313449999.0
2006-05-17 19:20:00,1.88478,1.88484,1.88463,1.88474,311499997.0
2006-05-17 19:21:00,1.88475,1.88475,1.88458,1.88458,391100003.0
2006-05-17 19:22:00,1.88456,1.88504,1.88435,1.88503,332099998.0
2006-05-17 19:23:00,1.88508,1.88514,1.88475,1.88475,327600003.0
2006-05-17 19:24:00,1.8847,1.88472,1.88449,1.88463,147400000.0
2006-05-17 19:25:00,1.88465,1.88465,1.8845,1.88453,122099999.0
2006-05-17 19:26:00,1.88449,1.88453,1.88433,1.88433,306700002.0
2006-05-17 19:27:00,1.88432,1.88472,1.88402,1.88472,576600001.0
2006-05-17 19:28:00,1.88482,1.885,1.88478,1.88492,342999998.0
2006-05-17 19:29:00,1.88487,1.88507,1.88483,1.88484,228400001.0
2006-05-17 19:30:00,1.88471,1.88477,1.88458,1.88458,464100001.0
2006-05-17 19:31:00,1.88453,1.88453,1.88426,1.88438,314300003.0
2006-05-17 19:32:00,1.88434,1.88447,1.8841,1.8841,387200000.0
2006-05-17 19:33:00,1.88409,1.88412,1.88405,1.88408,211400000.0
2006-05-17 19:34:00,1.88403,1.88403,1.88387,1.88398,176800001.0
2006-05-17 19:35:00,1.884,1.88407,1.88392,1.88399,433399994.0
2006-05-17 19:36:00,1.88388,1.88391,1.88329,1.88335,414199996.0
2006-05-17 19:37:00,1.88319,1.8833,1.88269,1.88269,282200000.0
2006-05-17 19:38:00,1.88252,1.88252,1.88195,1.88195,78199999.0
2006-05-17 19:39:00,1.88188,1.88208,1.88155,1.88208,191000000.0
2006-05-17 19:40:00,1.8821,1.88211,1.88179,1.8819,295800000.0
2006-05-17 19:41:00,1.88193,1.8821,1.88193,1.882,312200002.0
2006-05-17 19:42:00,1.88205,1.8824,1.88205,1.8824,202100000.0
2006-05-17 19:43:00,1.88254,1.88261,1.88238,1.8824,132199999.0
2006-05-17 19:44:00,1.88244,1.88286,1.88244,1.88272,442599995.0
2006-05-17 19:45:00,1.88275,1.88286,1.88267,1.88275,150899999.0
2006-05-17 19:46:00,1.88267,1.88267,1.88209,1.8823,313999998.0
2006-05-17 19:47:00,1.88234,1.88254,1.88234,1.88243,103100000.0
2006-05-17 19:48:00,1.88243,1.8826,1.88243,1.88256,262200000.0
2006-05-17 19:49:00,1.88257,1.88257,1.88244,1.88247,229199998.0
2006-05-17 19:50:00,1.88243,1.8825,1.88223,1.88223,291999996.0
2006-05-17 19:51:00,1.88212,1.88212,1.88168,1.88187,226300001.0
2006-05-17 19:52:00,1.88183,1.88195,1.88153,1.88153,213500000.0
2006-05-17 19:53:00,1.88152,1.88172,1.88149,1.88158,118400001.0
2006-05-17 19:54:00,1.88149,1.88149,1.8809,1.8811,142599998.0
2006-05-17 19:55:00,1.8811,1.88163,1.8811,1.88129,84099999.0
2006-05-17 19:56:00,1.88116,1.88122,1.88107,1.88122,227499999.0
2006-05-17 19:57:00,1.88109,1.88119,1.88094,1.88094,313599999.0
2006-05-17 19:58:00,1.88088,1.88093,1.88078,1.88087,381299999.0
2006-05-17 19:59:00,1.88081,1.88081,1.88026,1.88037,262170000.0
2006-05-17 20:00:00,1.88029,1.88039,1.88,1.88,245999998.0
2006-05-17 20:01:00,1.87991,1.88022,1.87991,1.88022,173599998.0
2006-05-17 20:02:00,1.8803,1.88075,1.8803,1.88075,130400000.0
2006-05-17 20:03:00,1.88078,1.88086,1.88073,1.88083,150999996.0
2006-05-17 20:04:00,1.88085,1.88085,1.88076,1.88078,221400001.0
2006-05-17 20:05:00,1.88077,1.88095,1.88077,1.88083,132170000.0
2006-05-17 20:06:00,1.88078,1.88079,1.88069,1.88078,218099999.0
2006-05-17 20:07:00,1.88074,1.88074,1.88054,1.88072,121099999.0
2006-05-17 20:08:00,1.88082,1.88102,1.88055,1.881,407300001.0
2006-05-17 20:09:00,1.881,1.88114,1.88096,1.881,150300000.0
2006-05-17 20:10:00,1.88104,1.88124,1.88104,1.88115,92800001.0
2006-05-17 20:11:00,1.88127,1.88134,1.88126,1.88128,122900001.0
2006-05-17 20:12:00,1.8812,1.88126,1.88111,1.88115,388500000.0
2006-05-17 20:13:00,1.8811,1.88118,1.88103,1.88105,181900001.0
2006-05-17 20:14:00,1.8811,1.88116,1.88103,1.88103,208600000.0
2006-05-17 20:15:00,1.88098,1.88107,1.88087,1.881,525399998.0
2006-05-17 20:16:00,1.88092,1.88092,1.88064,1.88081,184700001.0
2006-05-17 20:17:00,1.88067,1.88067,1.87988,1.87989,51400000.0
2006-05-17 20:18:00,1.87993,1.88012,1.87993,1.88012,94300002.0
2006-05-17 20:19:00,1.88012,1.88012,1.87986,1.87994,74400000.0
2006-05-17 20:20:00,1.87986,1.88,1.87978,1.87982,243099999.0
2006-05-17 20:21:00,1.8798,1.87996,1.87974,1.87987,154099999.0
2006-05-17 20:22:00,1.8798,1.88008,1.87979,1.87998,126900000.0
2006-05-17 20:23:00,1.88003,1.8803,1.88001,1.88014,308899998.0
2006-05-17 20:24:00,1.88011,1.88011,1.87958,1.87958,104900000.0
2006-05-17 20:25:00,1.87945,1.87945,1.8781,1.87848,589800002.0
2006-05-17 20:26:00,1.87835,1.87835,1.87813,1.87814,678900005.0
2006-05-17 20:27:00,1.87819,1.87831,1.87817,1.87831,278800001.0
2006-05-17 20:28:00,1.87845,1.87854,1.87839,1.8785,304599999.0
2006-05-17 20:29:00,1.87852,1.87876,1.87845,1.87845,210200001.0
2006-05-17 20:30:00,1.87845,1.87864,1.87844,1.87845,671000002.0
2006-05-17 20:31:00,1.8784,1.8786,1.87829,1.87835,720299994.0
2006-05-17 20:32:00,1.87829,1.87862,1.87811,1.87815,598100003.0
2006-05-17 20:33:00,1.87813,1.87848,1.8781,1.87835,297799999.0
2006-05-17 20:34:00,1.8784,1.87843,1.87748,1.87751,125300000.0
2006-05-17 20:35:00,1.87756,1.87777,1.87756,1.87767,56700000.0
2006-05-17 20:36:00,1.87783,1.87856,1.87762,1.87856,153900001.0
2006-05-17 20:37:00,1.87862,1.87879,1.87854,1.87878,135600000.0
2006-05-17 20:38:00,1.87872,1.87872,1.87812,1.87849,289799994.0
2006-05-17 20:39:00,1.87867,1.88068,1.87853,1.87888,155700001.0
2006-05-17 20:40:00,1.87882,1.87907,1.87882,1.87907,109700001.0
2006-05-17 20:41:00,1.87912,1.88011,1.87912,1.88002,135200000.0
2006-05-17 20:42:00,1.88007,1.88007,1.87974,1.87974,84999998.0
2006-05-17 20:43:00,1.87955,1.87963,1.87937,1.87943,196800000.0
2006-05-17 20:44:00,1.87945,1.87968,1.87945,1.87962,384299999.0
2006-05-17 20:45:00,1.87963,1.87985,1.8796,1.87976,113599997.0
2006-05-17 20:46:00,1.87974,1.88027,1.8797,1.88004,189600000.0
2006-05-17 20:47:00,1.87997,1.88032,1.87974,1.88016,393900000.0
2006-05-17 20:48:00,1.88021,1.88042,1.88021,1.88042,123200001.0
2006-05-17 20:49:00,1.88049,1.88073,1.88049,1.88073,86600000.0
2006-05-17 20:50:00,1.88069,1.88069,1.88027,1.88063,314349998.0
2006-05-17 20:51:00,1.8806,1.8806,1.88026,1.88048,328000002.0
2006-05-17 20:52:00,1.88048,1.88099,1.88045,1.88099,174300000.0
2006-05-17 20:53:00,1.8811,1.88222,1.88098,1.88174,716599993.0
2006-05-17 20:54:00,1.88181,1.88183,1.88159,1.88181,369199997.0
2006-05-17 20:55:00,1.88178,1.88178,1.88109,1.88137,292100000.0
2006-05-17 20:56:00,1.88137,1.88165,1.88128,1.88164,419800000.0
2006-05-17 20:57:00,1.88174,1.88255,1.88153,1.8822,468700001.0
2006-05-17 20:58:00,1.88233,1.88265,1.88233,1.88265,237000002.0
2006-05-17 20:59:00,1.88267,1.88269,1.88248,1.88249,604899999.0
2006-05-17 21:00:00,1.88248,1.88255,1.88236,1.88255,423200000.0
2006-05-17 21:01:00,1.88248,1.88255,1.88239,1.8825,453400001.0
2006-05-17 21:02:00,1.88247,1.88247,1.88238,1.8824,176500000.0
2006-05-17 21:03:00,1.88227,1.88227,1.88211,1.88219,130500000.0
2006-05-17 21:04:00,1.88217,1.88222,1.88204,1.88219,234699999.0
2006-05-17 21:05:00,1.88225,1.8828,1.88225,1.88255,208800001.0
2006-05-17 21:06:00,1.88254,1.88276,1.88254,1.88268,189099999.0
2006-05-17 21:07:00,1.88265,1.88268,1.8824,1.88254,90400001.0
2006-05-17 21:08:00,1.88246,1.88246,1.88216,1.88216,109799999.0
2006-05-17 21:09:00,1.88202,1.88215,1.88175,1.88175,123999999.0
2006-05-17 21:10:00,1.88181,1.88181,1.88157,1.88157,194799997.0
2006-05-17 21:11:00,1.88152,1.88172,1.88152,1.88168,144300000.0
2006-05-17 21:12:00,1.88167,1.88173,1.88157,1.88157,115200000.0
2006-05-17 21:13:00,1.8815,1.88155,1.88148,1.88148,269100002.0
2006-05-17 21:14:00,1.8815,1.88161,1.88143,1.8815,277770001.0
2006-05-17 21:15:00,1.88155,1.88157,1.88142,1.88153,231300000.0
2006-05-17 21:16:00,1.8817,1.88228,1.8817,1.88228,71900001.0
2006-05-17 21:17:00,1.88228,1.88228,1.88214,1.88216,127600000.0
2006-05-17 21:18:00,1.88197,1.88208,1.88181,1.88181,56600000.0
2006-05-17 21:19:00,1.88182,1.88182,1.8815,1.8815,85400000.0
2006-05-17 21:20:00,1.88148,1.8816,1.88145,1.88159,366699998.0
2006-05-17 21:21:00,1.8816,1.8817,1.88139,1.88163,169899999.0
2006-05-17 21:22:00,1.88163,1.8818,1.8815,1.88151,188000001.0
2006-05-17 21:23:00,1.88146,1.88149,1.88146,1.88149,33799999.0
2006-05-17 21:24:00,1.88137,1.88137,1.88127,1.88133,184999999.0
2006-05-17 21:25:00,1.88135,1.88172,1.88135,1.88155,121899998.0
2006-05-17 21:26:00,1.88162,1.88163,1.88146,1.88146,61500000.0
2006-05-17 21:27:00,1.88145,1.88145,1.88135,1.88135,122600001.0
2006-05-17 21:28:00,1.88132,1.88152,1.88132,1.88152,289500002.0
2006-05-17 21:29:00,1.88153,1.88171,1.88142,1.88171,46900000.0
2006-05-17 21:30:00,1.88173,1.88175,1.88162,1.88162,23300000.0
2006-05-17 21:31:00,1.8816,1.88184,1.8816,1.88184,31700000.0
2006-05-17 21:32:00,1.88188,1.88188,1.88168,1.88177,250399998.0
2006-05-17 21:33:00,1.88172,1.88172,1.88152,1.88152,245400001.0
2006-05-17 21:34:00,1.88149,1.88162,1.88137,1.88137,212470002.0
2006-05-17 21:35:00,1.88143,1.88151,1.88132,1.88132,167799999.0
2006-05-17 21:36:00,1.88134,1.88166,1.88134,1.88144,112899998.0
2006-05-17 21:37:00,1.88143,1.8816,1.88143,1.88151,197769996.0
2006-05-17 21:38:00,1.88145,1.88153,1.88145,1.88145,142800001.0
2006-05-17 21:39:00,1.88141,1.88156,1.88141,1.88147,76200002.0
2006-05-17 21:40:00,1.88143,1.88146,1.88138,1.88138,210499997.0
2006-05-17 21:41:00,1.88138,1.88143,1.88132,1.88137,133500000.0
2006-05-17 21:42:00,1.88138,1.88142,1.88137,1.88139,164800002.0
2006-05-17 21:43:00,1.88139,1.88156,1.88139,1.88155,82700000.0
2006-05-17 21:44:00,1.88156,1.88162,1.88154,1.88154,107900000.0
2006-05-17 21:45:00,1.88157,1.88174,1.88157,1.88166,129100002.0
2006-05-17 21:46:00,1.88167,1.88178,1.88167,1.88174,173800002.0
2006-05-17 21:47:00,1.88174,1.88175,1.88167,1.88171,159799999.0
2006-05-17 21:48:00,1.8817,1.88178,1.8817,1.88178,139300000.0
2006-05-17 21:49:00,1.88175,1.88178,1.88175,1.88178,69400002.0
2006-05-17 21:50:00,1.88178,1.88178,1.88175,1.88175,37300000.0
2006-05-17 21:51:00,1.88176,1.88186,1.88176,1.88177,104600000.0
2006-05-17 21:52:00,1.88184,1.88201,1.88184,1.88195,80500000.0
2006-05-17 21:53:00,1.88202,1.88216,1.88185,1.88185,44200000.0
2006-05-17 21:54:00,1.8819,1.88206,1.88176,1.88176,133500000.0
2006-05-17 21:55:00,1.88178,1.88217,1.88178,1.88217,249700000.0
2006-05-17 21:56:00,1.8822,1.88242,1.8822,1.88242,44600000.0
2006-05-17 21:57:00,1.88248,1.88252,1.88248,1.8825,81800001.0
2006-05-17 21:58:00,1.88247,1.88247,1.88242,1.88242,58699999.0
2006-05-17 21:59:00,1.88242,1.88253,1.88237,1.88237,399600000.0
2006-05-17 22:00:00,1.88239,1.88254,1.88239,1.88249,183899999.0
2006-05-17 22:01:00,1.88257,1.88265,1.88255,1.88257,115900000.0
2006-05-17 22:02:00,1.88262,1.88282,1.88262,1.88282,229250001.0
2006-05-17 22:03:00,1.88279,1.88295,1.8827,1.88295,90600000.0
2006-05-17 22:04:00,1.88295,1.88301,1.88291,1.88297,308500001.0
2006-05-17 22:05:00,1.8829,1.88303,1.8829,1.88303,130500002.0
2006-05-17 22:06:00,1.88308,1.88312,1.88306,1.88306,33100000.0
2006-05-17 22:07:00,1.88309,1.88313,1.88303,1.88313,41600000.0
2006-05-17 22:08:00,1.88313,1.88317,1.8831,1.88316,48100000.0
2006-05-17 22:09:00,1.88315,1.8835,1.88315,1.8835,33100000.0
2006-05-17 22:10:00,1.88358,1.88359,1.88347,1.88358,27400000.0
2006-05-17 22:11:00,1.88357,1.88363,1.88345,1.88362,86099998.0
2006-05-17 22:12:00,1.88364,1.88367,1.88357,1.8836,157399998.0
2006-05-17 22:13:00,1.88369,1.88392,1.88366,1.88392,117500001.0
2006-05-17 22:14:00,1.88425,1.88472,1.88425,1.88459,20900000.0
2006-05-17 22:15:00,1.8846,1.88478,1.88456,1.88471,199900000.0
2006-05-17 22:16:00,1.88468,1.88474,1.88417,1.88441,214300000.0
2006-05-17 22:17:00,1.8844,1.88448,1.88431,1.88448,112700000.0
2006-05-17 22:18:00,1.88447,1.88447,1.88432,1.88435,81400000.0
2006-05-17 22:19:00,1.88428,1.88428,1.88417,1.88417,39400000.0
2006-05-17 22:20:00,1.88415,1.88419,1.88411,1.88412,80800001.0
2006-05-17 22:21:00,1.88409,1.88409,1.88374,1.88382,123200001.0
2006-05-17 22:22:00,1.88382,1.88391,1.88382,1.88388,73900000.0
2006-05-17 22:23:00,1.88393,1.88406,1.88389,1.88389,142200002.0
2006-05-17 22:24:00,1.88392,1.88399,1.8839,1.88398,55600000.0
2006-05-17 22:25:00,1.88395,1.88395,1.88353,1.88388,83400000.0
2006-05-17 22:26:00,1.88383,1.88383,1.88318,1.88318,23200000.0
2006-05-17 22:27:00,1.88302,1.88308,1.88279,1.8828,7300000.0
2006-05-17 22:28:00,1.88278,1.88278,1.88265,1.8827,68599999.0
2006-05-17 22:29:00,1.88265,1.88269,1.88247,1.88255,234500002.0
2006-05-17 22:30:00,1.88256,1.88257,1.88251,1.88251,38500000.0
2006-05-17 22:31:00,1.8825,1.88255,1.88249,1.88255,47199999.0
2006-05-17 22:32:00,1.88252,1.88252,1.88221,1.88232,208799998.0
2006-05-17 22:33:00,1.8823,1.88247,1.8823,1.88243,115000000.0
2006-05-17 22:34:00,1.88243,1.8825,1.88231,1.88238,121999999.0
2006-05-17 22:35:00,1.88248,1.88259,1.88238,1.88259,84699999.0
2006-05-17 22:36:00,1.88261,1.88263,1.88251,1.88251,72600002.0
2006-05-17 22:37:00,1.88259,1.88259,1.88251,1.88254,86200000.0
2006-05-17 22:38:00,1.88251,1.88263,1.88251,1.88255,88699998.0
2006-05-17 22:39:00,1.88246,1.88246,1.88237,1.88237,15100000.0
2006-05-17 22:40:00,1.88235,1.88235,1.88232,1.88235,62800000.0
2006-05-17 22:41:00,1.88235,1.88242,1.88235,1.88242,106400000.0
2006-05-17 22:42:00,1.88233,1.88246,1.88226,1.88246,27200000.0
2006-05-17 22:43:00,1.8824,1.8824,1.88226,1.88236,141700001.0
2006-05-17 22:44:00,1.88238,1.8824,1.88231,1.88236,97000001.0
2006-05-17 22:45:00,1.88235,1.88249,1.88235,1.88245,60400000.0
2006-05-17 22:46:00,1.88247,1.88259,1.88247,1.88253,52900000.0
2006-05-17 22:47:00,1.88254,1.88266,1.88254,1.88266,128246994.0
2006-05-17 22:48:00,1.88265,1.88265,1.8825,1.8825,26700000.0
2006-05-17 22:49:00,1.8825,1.8825,1.88243,1.88245,31000000.0
2006-05-17 22:50:00,1.88245,1.88256,1.88241,1.88245,86000002.0
2006-05-17 22:51:00,1.88247,1.88268,1.88247,1.88268,51299998.0
2006-05-17 22:52:00,1.88272,1.88274,1.88257,1.88257,36900000.0
2006-05-17 22:53:00,1.88259,1.88263,1.88236,1.88263,20800000.0
2006-05-17 22:54:00,1.88269,1.8827,1.88262,1.88262,78000001.0
2006-05-17 22:55:00,1.8826,1.88265,1.8826,1.88265,34200000.0
2006-05-17 22:56:00,1.88257,1.88257,1.8824,1.88251,58900000.0
2006-05-17 22:57:00,1.88276,1.88279,1.88263,1.88269,47800000.0
2006-05-17 22:58:00,1.88255,1.8827,1.88255,1.88265,59300000.0
2006-05-17 22:59:00,1.88265,1.88265,1.88255,1.8826,114200001.0
2006-05-17 23:00:00,1.88255,1.88255,1.8824,1.8824,28500000.0
2006-05-17 23:01:00,1.88233,1.88286,1.8823,1.88279,77500000.0
2006-05-17 23:02:00,1.88283,1.88309,1.88278,1.88281,86300000.0
2006-05-17 23:03:00,1.88263,1.88287,1.88253,1.88268,60999998.0
2006-05-17 23:04:00,1.88268,1.88354,1.88263,1.88353,56400000.0
2006-05-17 23:05:00,1.88352,1.88358,1.88285,1.88293,57600000.0
2006-05-17 23:06:00,1.88288,1.883,1.88283,1.88283,62500000.0
2006-05-17 23:07:00,1.883,1.88315,1.88279,1.88282,117800000.0
2006-05-17 23:08:00,1.883,1.8831,1.88248,1.88248,73900001.0
2006-05-17 23:09:00,1.8828,1.88282,1.88261,1.88266,62800001.0
2006-05-17 23:10:00,1.8828,1.88298,1.88274,1.88277,72699999.0
2006-05-17 23:11:00,1.8828,1.8828,1.88236,1.88236,21600000.0
2006-05-17 23:12:00,1.88252,1.88273,1.88248,1.8826,101899998.0
2006-05-17 23:13:00,1.88255,1.88256,1.88238,1.88242,48000000.0
2006-05-17 23:14:00,1.88225,1.88239,1.88207,1.88225,65500000.0
2006-05-17 23:15:00,1.882,1.882,1.88162,1.88167,30600000.0
2006-05-17 23:16:00,1.88192,1.88199,1.88148,1.88152,52499999.0
2006-05-17 23:17:00,1.88153,1.88194,1.88152,1.88185,28300000.0
2006-05-17 23:18:00,1.8818,1.88184,1.88135,1.88158,96000000.0
2006-05-17 23:19:00,1.88138,1.88163,1.88135,1.88142,64200000.0
2006-05-17 23:20:00,1.88161,1.88168,1.88148,1.88157,50200000.0
2006-05-17 23:21:00,1.88146,1.88159,1.88146,1.88157,45000000.0
2006-05-17 23:22:00,1.88146,1.8817,1.88146,1.88167,50800000.0
2006-05-17 23:23:00,1.88163,1.88164,1.88129,1.88149,72099999.0
2006-05-17 23:24:00,1.88177,1.88177,1.8814,1.88154,46200000.0
2006-05-17 23:25:00,1.88143,1.88182,1.88134,1.88182,126799999.0
2006-05-17 23:26:00,1.88168,1.8818,1.88153,1.88168,85300002.0
2006-05-17 23:27:00,1.88263,1.88267,1.88263,1.88267,13600000.0
2006-05-17 23:28:00,1.88244,1.88244,1.88155,1.88155,109299998.0
2006-05-17 23:29:00,1.88169,1.88181,1.88164,1.88164,114399999.0
2006-05-17 23:30:00,1.88185,1.88204,1.88185,1.88198,66800001.0
2006-05-17 23:31:00,1.88186,1.88202,1.88186,1.88198,44600000.0
2006-05-17 23:32:00,1.882,1.88208,1.88193,1.882,54800001.0
2006-05-17 23:33:00,1.88208,1.88212,1.88206,1.88212,6300000.0
2006-05-17 23:34:00,1.8821,1.88215,1.8821,1.8821,56100001.0
2006-05-17 23:35:00,1.88211,1.88226,1.88211,1.88226,11200000.0
2006-05-17 23:36:00,1.88218,1.88221,1.88196,1.88215,64900000.0
2006-05-17 23:37:00,1.88232,1.88232,1.88144,1.88144,41600001.0
2006-05-17 23:38:00,1.88131,1.8817,1.88131,1.88152,63499999.0
2006-05-17 23:39:00,1.88147,1.88166,1.88147,1.88159,58300000.0
2006-05-17 23:40:00,1.88155,1.88155,1.8815,1.88155,14800000.0
2006-05-17 23:41:00,1.88141,1.88149,1.88132,1.88149,47800000.0
2006-05-17 23:42:00,1.88145,1.88145,1.88135,1.88135,72299999.0
2006-05-17 23:43:00,1.88134,1.88139,1.88119,1.88119,43200000.0
2006-05-17 23:44:00,1.8811,1.8811,1.88095,1.88098,45500000.0
2006-05-17 23:45:00,1.881,1.881,1.88071,1.88082,36100001.0
2006-05-17 23:46:00,1.88058,1.88058,1.88003,1.88047,71900000.0
2006-05-17 23:47:00,1.88055,1.88055,1.88007,1.88033,32100000.0
2006-05-17 23:48:00,1.88029,1.88041,1.88023,1.88041,47100001.0
2006-05-17 23:49:00,1.88042,1.88042,1.88028,1.88028,33899999.0
2006-05-17 23:50:00,1.88029,1.88051,1.88027,1.88051,66399999.0
2006-05-17 23:51:00,1.88062,1.88063,1.88042,1.88042,61299999.0
2006-05-17 23:52:00,1.88033,1.88058,1.8802,1.8802,87800002.0
2006-05-17 23:53:00,1.8801,1.8801,1.8801,1.8801,7300000.0
2006-05-17 23:54:00,1.88004,1.88004,1.87986,1.87986,10000000.0
2006-05-17 23:55:00,1.87988,1.87991,1.87981,1.87988,57400001.0
2006-05-17 23:56:00,1.87972,1.87973,1.87972,1.87973,12600000.0
2006-05-17 23:57:00,1.87949,1.87949,1.87941,1.87941,9200000.0
2006-05-17 23:58:00,1.87937,1.87947,1.87933,1.87933,63999999.0
2006-05-17 23:59:00,1.8794,1.87947,1.8794,1.87947,54000000.0
2006-05-18 00:00:00,1.87933,1.87952,1.87925,1.87945,53999999.0
2006-05-18 00:01:00,1.87947,1.87953,1.87947,1.87953,14700000.0
2006-05-18 00:02:00,1.8796,1.87978,1.87958,1.8796,58400000.0
2006-05-18 00:03:00,1.87951,1.87961,1.87947,1.87957,81299998.0
2006-05-18 00:04:00,1.87944,1.87944,1.87941,1.87941,6400000.0
2006-05-18 00:05:00,1.87935,1.87935,1.87935,1.87935,2400000.0
2006-05-18 00:06:00,1.87928,1.87938,1.87925,1.87927,73300000.0
2006-05-18 00:07:00,1.87921,1.87926,1.87919,1.8792,41400000.0
2006-05-18 00:08:00,1.87925,1.87933,1.87913,1.87913,73400001.0
2006-05-18 00:09:00,1.87928,1.8796,1.87928,1.87943,61100001.0
2006-05-18 00:10:00,1.87942,1.87968,1.87929,1.87968,77199999.0
2006-05-18 00:11:00,1.87965,1.87965,1.87956,1.87957,48849998.0
2006-05-18 00:12:00,1.87972,1.87989,1.87972,1.87982,62199998.0
2006-05-18 00:13:00,1.87984,1.87996,1.8798,1.87993,61200000.0
2006-05-18 00:14:00,1.88002,1.88017,1.88002,1.88017,84700000.0
2006-05-18 00:15:00,1.88023,1.88035,1.88017,1.88035,35900000.0
2006-05-18 00:16:00,1.88054,1.88054,1.88049,1.88053,26700000.0
2006-05-18 00:17:00,1.88059,1.8807,1.88059,1.88066,53799999.0
2006-05-18 00:18:00,1.88058,1.88058,1.88052,1.88052,14400000.0
2006-05-18 00:19:00,1.88048,1.88048,1.8804,1.88048,44900000.0
2006-05-18 00:20:00,1.88048,1.88052,1.88048,1.88052,14100000.0
2006-05-18 00:21:00,1.88047,1.88047,1.88043,1.88043,28300001.0
2006-05-18 00:22:00,1.88039,1.88067,1.88039,1.88067,37999999.0
2006-05-18 00:23:00,1.88095,1.88122,1.88095,1.8812,79000001.0
2006-05-18 00:24:00,1.88105,1.88105,1.88095,1.88097,44200000.0
2006-05-18 00:25:00,1.88084,1.88093,1.88071,1.88071,51500000.0
2006-05-18 00:26:00,1.88087,1.88096,1.88087,1.88094,67499999.0
2006-05-18 00:27:00,1.88098,1.8813,1.88098,1.88127,49900000.0
2006-05-18 00:28:00,1.8813,1.8813,1.88106,1.88111,15400000.0
2006-05-18 00:29:00,1.88107,1.88134,1.88107,1.88134,69300001.0
2006-05-18 00:30:00,1.88135,1.88135,1.8813,1.8813,4700000.0
2006-05-18 00:31:00,1.8813,1.8815,1.8813,1.88147,69499998.0
2006-05-18 00:32:00,1.88144,1.88148,1.88134,1.8814,131399997.0
2006-05-18 00:33:00,1.88147,1.88152,1.88142,1.88142,29699999.0
2006-05-18 00:34:00,1.88147,1.88175,1.88147,1.88156,21000000.0
2006-05-18 00:35:00,1.8816,1.8818,1.8816,1.88178,64100000.0
2006-05-18 00:36:00,1.88202,1.88224,1.88172,1.88195,74300000.0
2006-05-18 00:37:00,1.88211,1.88246,1.88211,1.88246,19200000.0
2006-05-18 00:38:00,1.8824,1.8824,1.88232,1.88232,19100001.0
2006-05-18 00:39:00,1.88218,1.88218,1.88181,1.88193,83800001.0
2006-05-18 00:40:00,1.88188,1.8819,1.88168,1.8819,75199999.0
2006-05-18 00:41:00,1.88189,1.882,1.88185,1.882,74599999.0
2006-05-18 00:42:00,1.882,1.88205,1.88193,1.882,63300000.0
2006-05-18 00:43:00,1.88204,1.88212,1.88203,1.88203,39000000.0
2006-05-18 00:44:00,1.88202,1.88205,1.88198,1.882,51300000.0
2006-05-18 00:45:00,1.882,1.88205,1.88198,1.88205,9800000.0
2006-05-18 00:46:00,1.88198,1.88207,1.88195,1.88202,105299999.0
2006-05-18 00:47:00,1.88193,1.88196,1.88185,1.88196,29900000.0
2006-05-18 00:48:00,1.88194,1.88198,1.8818,1.88191,65000001.0
2006-05-18 00:49:00,1.88187,1.88188,1.88177,1.88177,48000002.0
2006-05-18 00:50:00,1.88179,1.88179,1.88176,1.88176,6700000.0
2006-05-18 00:51:00,1.88185,1.88185,1.88185,1.88185,24000000.0
2006-05-18 00:52:00,1.88188,1.8819,1.88186,1.88187,27300001.0
2006-05-18 00:53:00,1.8818,1.88185,1.88175,1.88175,51600000.0
2006-05-18 00:54:00,1.8818,1.88185,1.8818,1.88185,6700000.0
2006-05-18 00:55:00,1.8818,1.88185,1.8818,1.88182,94000002.0
2006-05-18 00:56:00,1.8818,1.8818,1.8818,1.8818,11100000.0
2006-05-18 00:57:00,1.88188,1.88188,1.8818,1.8818,53900000.0
2006-05-18 00:58:00,1.88177,1.88185,1.88175,1.8818,105800000.0
2006-05-18 00:59:00,1.88189,1.88207,1.88188,1.88193,95599997.0
2006-05-18 01:00:00,1.8819,1.88197,1.88178,1.88178,71000000.0
2006-05-18 01:01:00,1.88176,1.88176,1.88173,1.88173,28199999.0
2006-05-18 01:02:00,1.88168,1.88183,1.88168,1.88174,8600000.0
2006-05-18 01:03:00,1.88185,1.88185,1.88175,1.88185,62900000.0
2006-05-18 01:04:00,1.88182,1.88185,1.88177,1.88178,36100000.0
2006-05-18 01:05:00,1.88186,1.88193,1.88178,1.88182,60000000.0
2006-05-18 01:06:00,1.88185,1.88195,1.88185,1.88193,50700000.0
2006-05-18 01:07:00,1.88194,1.88217,1.88194,1.88217,19900000.0
2006-05-18 01:08:00,1.88218,1.88223,1.88212,1.88223,102900000.0
2006-05-18 01:09:00,1.8822,1.88225,1.8822,1.88225,74800001.0
2006-05-18 01:10:00,1.88225,1.88225,1.88218,1.8822,37800000.0
2006-05-18 01:11:00,1.88227,1.88232,1.88224,1.88232,44800000.0
2006-05-18 01:12:00,1.88227,1.88235,1.88227,1.8823,32800000.0
2006-05-18 01:13:00,1.88242,1.88242,1.88241,1.88241,33900001.0
2006-05-18 01:14:00,1.88245,1.88245,1.88237,1.88237,41600000.0
2006-05-18 01:15:00,1.8823,1.88235,1.88223,1.88235,96599999.0
2006-05-18 01:16:00,1.88232,1.88232,1.88212,1.88212,55999999.0
2006-05-18 01:17:00,1.8821,1.88215,1.88205,1.8821,96700001.0
2006-05-18 01:18:00,1.88215,1.88215,1.8821,1.88215,42100000.0
2006-05-18 01:19:00,1.88212,1.88216,1.88212,1.88216,12600000.0
2006-05-18 01:20:00,1.88216,1.88219,1.88216,1.88219,16300000.0
2006-05-18 01:21:00,1.88205,1.8821,1.88205,1.8821,11800000.0
2006-05-18 01:22:00,1.88202,1.8821,1.88202,1.8821,3400000.0
2006-05-18 01:23:00,1.8821,1.88215,1.8821,1.88215,26400000.0
2006-05-18 01:24:00,1.88208,1.88211,1.88204,1.88204,24400000.0
2006-05-18 01:25:00,1.88205,1.88208,1.88202,1.88202,56200001.0
2006-05-18 01:26:00,1.88207,1.88213,1.88204,1.88213,12900000.0
2006-05-18 01:27:00,1.8821,1.88218,1.8821,1.88218,48199999.0
2006-05-18 01:28:00,1.8821,1.88215,1.882,1.882,46999999.0
2006-05-18 01:29:00,1.88215,1.88215,1.88207,1.8821,68000000.0
2006-05-18 01:30:00,1.88215,1.88215,1.88205,1.88205,67100000.0
2006-05-18 01:31:00,1.88209,1.88209,1.88202,1.88202,22800000.0
2006-05-18 01:32:00,1.88193,1.88199,1.88193,1.88199,10000000.0
2006-05-18 01:33:00,1.88195,1.88198,1.88188,1.88195,64400000.0
2006-05-18 01:34:00,1.88187,1.88187,1.88165,1.88175,33300000.0
2006-05-18 01:35:00,1.88178,1.88188,1.88175,1.88178,80200000.0
2006-05-18 01:36:00,1.88185,1.88195,1.88171,1.88171,43500000.0
2006-05-18 01:37:00,1.88166,1.88174,1.88165,1.88165,76800000.0
2006-05-18 01:38:00,1.88143,1.88143,1.88099,1.88099,42500001.0
2006-05-18 01:39:00,1.881,1.881,1.88086,1.88093,32599999.0
2006-05-18 01:40:00,1.881,1.88101,1.88094,1.88097,51400000.0
2006-05-18 01:41:00,1.88105,1.88112,1.88091,1.88091,66600000.0
2006-05-18 01:42:00,1.8809,1.88095,1.88085,1.8809,93799997.0
2006-05-18 01:43:00,1.88098,1.88101,1.88093,1.88093,57500002.0
2006-05-18 01:44:00,1.88075,1.88075,1.88063,1.88063,23900000.0
2006-05-18 01:45:00,1.88045,1.88045,1.8804,1.8804,29200000.0
2006-05-18 01:46:00,1.8804,1.8804,1.88037,1.8804,48500000.0
2006-05-18 01:47:00,1.8805,1.88057,1.88045,1.88045,60600000.0
2006-05-18 01:48:00,1.88045,1.88071,1.88045,1.88071,37100000.0
2006-05-18 01:49:00,1.88077,1.8808,1.88072,1.88072,62600000.0
2006-05-18 01:50:00,1.88079,1.88079,1.88071,1.88071,13800000.0
2006-05-18 01:51:00,1.88082,1.88088,1.8808,1.88088,82000002.0
2006-05-18 01:52:00,1.88103,1.88148,1.88103,1.88148,87800001.0
2006-05-18 01:53:00,1.88158,1.88184,1.88158,1.88166,66500000.0
2006-05-18 01:54:00,1.8816,1.88175,1.88147,1.88161,109100003.0
2006-05-18 01:55:00,1.88148,1.88163,1.88138,1.88151,53000000.0
2006-05-18 01:56:00,1.8816,1.88181,1.8816,1.88181,34099999.0
2006-05-18 01:57:00,1.88176,1.88176,1.88166,1.88169,44400000.0
2006-05-18 01:58:00,1.88174,1.88186,1.88155,1.8818,12800000.0
2006-05-18 01:59:00,1.88183,1.88186,1.88182,1.88182,65900000.0
2006-05-18 02:00:00,1.88183,1.88185,1.8818,1.88185,16600000.0
2006-05-18 02:01:00,1.88183,1.88199,1.88177,1.88184,116300002.0
2006-05-18 02:02:00,1.88184,1.88204,1.88184,1.88199,118300003.0
2006-05-18 02:03:00,1.88205,1.88221,1.88205,1.88221,95800001.0
2006-05-18 02:04:00,1.88223,1.88245,1.88223,1.88245,33600000.0
2006-05-18 02:05:00,1.88254,1.88255,1.88243,1.8825,44000000.0
2006-05-18 02:06:00,1.88262,1.88278,1.88262,1.88268,50400000.0
2006-05-18 02:07:00,1.88258,1.88258,1.88237,1.88245,54600000.0
2006-05-18 02:08:00,1.8825,1.88252,1.88233,1.88245,113300000.0
2006-05-18 02:09:00,1.88255,1.8827,1.88255,1.8827,30700000.0
2006-05-18 02:10:00,1.88275,1.88275,1.88267,1.8827,93700000.0
2006-05-18 02:11:00,1.88278,1.88278,1.88265,1.88275,94299999.0
2006-05-18 02:12:00,1.8827,1.88275,1.88265,1.88265,42200000.0
2006-05-18 02:13:00,1.88274,1.88289,1.88274,1.8828,71199999.0
2006-05-18 02:14:00,1.88282,1.88283,1.88272,1.88279,43400000.0
2006-05-18 02:15:00,1.88283,1.88283,1.88269,1.88277,31700000.0
2006-05-18 02:16:00,1.8828,1.88285,1.8828,1.88283,93199999.0
2006-05-18 02:17:00,1.88287,1.88292,1.88282,1.88282,32700000.0
2006-05-18 02:18:00,1.88283,1.88311,1.88282,1.88311,107699998.0
2006-05-18 02:19:00,1.8831,1.88332,1.88309,1.88332,54800001.0
2006-05-18 02:20:00,1.88345,1.88367,1.88345,1.88366,66100000.0
2006-05-18 02:21:00,1.88348,1.88422,1.88348,1.88408,74800000.0
2006-05-18 02:22:00,1.8839,1.88427,1.88386,1.88413,75900000.0
2006-05-18 02:23:00,1.88415,1.88415,1.88402,1.88408,91300002.0
2006-05-18 02:24:00,1.88415,1.88427,1.88406,1.88409,109599999.0
2006-05-18 02:25:00,1.88403,1.88415,1.88403,1.8841,73100003.0
2006-05-18 02:26:00,1.88412,1.88427,1.88403,1.88405,74200000.0
2006-05-18 02:27:00,1.88401,1.88426,1.88401,1.88423,69200000.0
2006-05-18 02:28:00,1.8839,1.8839,1.88368,1.88374,29900000.0
2006-05-18 02:29:00,1.88384,1.88392,1.88378,1.88392,63100001.0
2006-05-18 02:30:00,1.88402,1.88428,1.88402,1.88408,39000000.0
2006-05-18 02:31:00,1.88403,1.88424,1.88387,1.88415,119600000.0
2006-05-18 02:32:00,1.88415,1.88432,1.88415,1.88422,71499999.0
2006-05-18 02:33:00,1.88419,1.88419,1.88397,1.88397,14400000.0
2006-05-18 02:34:00,1.88397,1.88404,1.8839,1.8839,30900000.0
2006-05-18 02:35:00,1.88386,1.88386,1.88383,1.88383,29900000.0
2006-05-18 02:36:00,1.88376,1.88376,1.88337,1.88337,43100000.0
2006-05-18 02:37:00,1.8834,1.88341,1.8832,1.8833,105799999.0
2006-05-18 02:38:00,1.88326,1.88332,1.8832,1.8832,48700000.0
2006-05-18 02:39:00,1.88311,1.88312,1.88298,1.88308,70650000.0
2006-05-18 02:40:00,1.88299,1.88306,1.88296,1.88306,21000000.0
2006-05-18 02:41:00,1.88311,1.88318,1.88303,1.88303,48300000.0
2006-05-18 02:42:00,1.88304,1.88313,1.88302,1.88313,56199999.0
2006-05-18 02:43:00,1.8831,1.88315,1.8831,1.8831,15300000.0
2006-05-18 02:44:00,1.88305,1.88319,1.88305,1.88309,117399999.0
2006-05-18 02:45:00,1.88304,1.88315,1.88304,1.88312,50399999.0
2006-05-18 02:46:00,1.88314,1.88315,1.88292,1.88292,100399997.0
2006-05-18 02:47:00,1.883,1.88303,1.88292,1.88292,47499999.0
2006-05-18 02:48:00,1.88298,1.88298,1.88298,1.88298,3400000.0
2006-05-18 02:49:00,1.88292,1.88299,1.8829,1.88293,40500000.0
2006-05-18 02:50:00,1.88288,1.88299,1.88285,1.88296,74600001.0
2006-05-18 02:51:00,1.88285,1.88293,1.88282,1.8829,68399999.0
2006-05-18 02:52:00,1.88292,1.88294,1.8828,1.8828,141000001.0
2006-05-18 02:53:00,1.88275,1.88277,1.88263,1.88277,83600001.0
2006-05-18 02:54:00,1.8827,1.88272,1.88259,1.88272,57900000.0
2006-05-18 02:55:00,1.8827,1.8827,1.88265,1.88265,17000001.0
2006-05-18 02:56:00,1.88276,1.88282,1.88271,1.88272,127200001.0
2006-05-18 02:57:00,1.88268,1.88268,1.88234,1.88241,107500001.0
2006-05-18 02:58:00,1.88247,1.88262,1.88247,1.88262,11700000.0
2006-05-18 02:59:00,1.8827,1.88275,1.88267,1.88271,64600003.0
2006-05-18 03:00:00,1.8827,1.88273,1.88262,1.88262,24200000.0
2006-05-18 03:01:00,1.88256,1.88256,1.88237,1.88255,51600000.0
2006-05-18 03:02:00,1.88255,1.88286,1.88247,1.8826,139399996.0
2006-05-18 03:03:00,1.88257,1.88262,1.88251,1.88262,101100000.0
2006-05-18 03:04:00,1.88267,1.88269,1.88256,1.88262,60600000.0
2006-05-18 03:05:00,1.88255,1.88265,1.88255,1.88265,26000000.0
2006-05-18 03:06:00,1.88265,1.88273,1.88261,1.88265,91399998.0
2006-05-18 03:07:00,1.88268,1.88285,1.88266,1.88285,64600001.0
2006-05-18 03:08:00,1.88278,1.88281,1.88278,1.88281,21300000.0
2006-05-18 03:09:00,1.88268,1.88283,1.88266,1.88274,44200000.0
2006-05-18 03:10:00,1.88287,1.88288,1.8827,1.88283,66100001.0
2006-05-18 03:11:00,1.88289,1.88289,1.88286,1.88286,11600000.0
2006-05-18 03:12:00,1.88295,1.88319,1.8828,1.88316,28000001.0
2006-05-18 03:13:00,1.8833,1.8833,1.88303,1.8831,121199999.0
2006-05-18 03:14:00,1.88313,1.88329,1.88313,1.88313,61600000.0
2006-05-18 03:15:00,1.88307,1.88307,1.88298,1.88298,8700000.0
2006-05-18 03:16:00,1.88305,1.88305,1.883,1.88305,29199999.0
2006-05-18 03:17:00,1.883,1.88305,1.883,1.88305,80900002.0
2006-05-18 03:18:00,1.88308,1.88324,1.88308,1.88309,40200000.0
2006-05-18 03:19:00,1.88309,1.88309,1.88306,1.88308,35200000.0
2006-05-18 03:20:00,1.88317,1.88317,1.88314,1.88316,50499999.0
2006-05-18 03:21:00,1.88315,1.88323,1.88314,1.88314,57500000.0
2006-05-18 03:22:00,1.88314,1.88329,1.88314,1.88318,25200000.0
2006-05-18 03:23:00,1.88316,1.8834,1.88316,1.8834,63900000.0
2006-05-18 03:24:00,1.88359,1.88376,1.88359,1.88376,17600000.0
2006-05-18 03:25:00,1.88393,1.88407,1.88393,1.88407,31700000.0
2006-05-18 03:26:00,1.88403,1.88405,1.88399,1.88405,27900000.0
2006-05-18 03:27:00,1.88404,1.88406,1.88404,1.88406,60100002.0
2006-05-18 03:28:00,1.88415,1.88415,1.88408,1.88408,5800000.0
2006-05-18 03:29:00,1.88415,1.88415,1.8841,1.8841,6200000.0
2006-05-18 03:30:00,1.88415,1.88415,1.8841,1.8841,6000000.0
2006-05-18 03:31:00,1.88412,1.88415,1.88412,1.88415,18600000.0
2006-05-18 03:32:00,1.88413,1.88413,1.88404,1.88407,17600000.0
2006-05-18 03:33:00,1.88404,1.88404,1.88402,1.88402,13900000.0
2006-05-18 03:34:00,1.88409,1.88423,1.88409,1.88423,43800000.0
2006-05-18 03:35:00,1.88458,1.88524,1.88458,1.88524,37800001.0
2006-05-18 03:36:00,1.88503,1.88503,1.88462,1.88478,139500002.0
2006-05-18 03:37:00,1.88489,1.88521,1.88489,1.8851,84199997.0
2006-05-18 03:38:00,1.88515,1.88525,1.88504,1.88504,107600000.0
2006-05-18 03:39:00,1.88512,1.88519,1.88505,1.88508,96500002.0
2006-05-18 03:40:00,1.88517,1.88538,1.88517,1.88535,69099999.0
2006-05-18 03:41:00,1.88528,1.88555,1.88526,1.88547,72200001.0
2006-05-18 03:42:00,1.88532,1.88536,1.88516,1.8852,84300000.0
2006-05-18 03:43:00,1.8853,1.8853,1.88498,1.88498,88600001.0
2006-05-18 03:44:00,1.88495,1.885,1.88484,1.88497,28900000.0
2006-05-18 03:45:00,1.88513,1.88546,1.88513,1.88533,45700001.0
2006-05-18 03:46:00,1.88513,1.88513,1.88496,1.88496,50599999.0
2006-05-18 03:47:00,1.885,1.88505,1.88497,1.88505,62300001.0
2006-05-18 03:48:00,1.88493,1.88493,1.88464,1.88491,62300000.0
2006-05-18 03:49:00,1.88488,1.88493,1.88481,1.88493,61399998.0
2006-05-18 03:50:00,1.8849,1.8849,1.88488,1.88488,1600000.0
2006-05-18 03:51:00,1.8849,1.88495,1.8849,1.8849,61199999.0
2006-05-18 03:52:00,1.88495,1.88495,1.8849,1.88495,17300000.0
2006-05-18 03:53:00,1.88491,1.88501,1.88491,1.88497,120499997.0
2006-05-18 03:54:00,1.88498,1.88498,1.88489,1.88489,94200001.0
2006-05-18 03:55:00,1.8849,1.88495,1.8849,1.88495,17700000.0
2006-05-18 03:56:00,1.88497,1.88503,1.88488,1.88503,79300002.0
2006-05-18 03:57:00,1.88517,1.88531,1.88506,1.88531,88200003.0
2006-05-18 03:58:00,1.88542,1.88548,1.8853,1.88542,59900000.0
2006-05-18 03:59:00,1.88533,1.88535,1.88523,1.88535,80599999.0
2006-05-18 04:00:00,1.88522,1.88522,1.88494,1.88504,80549999.0
2006-05-18 04:01:00,1.885,1.8851,1.88485,1.88485,62900000.0
2006-05-18 04:02:00,1.88481,1.88481,1.88464,1.88471,82000000.0
2006-05-18 04:03:00,1.88474,1.88488,1.88474,1.8848,32900000.0
2006-05-18 04:04:00,1.8848,1.88489,1.8848,1.88481,57000002.0
2006-05-18 04:05:00,1.88479,1.88488,1.8847,1.88483,27200000.0
2006-05-18 04:06:00,1.88473,1.88474,1.88462,1.88462,55500001.0
2006-05-18 04:07:00,1.8847,1.88485,1.88465,1.88474,69500000.0
2006-05-18 04:08:00,1.88485,1.88485,1.88475,1.88485,99800001.0
2006-05-18 04:09:00,1.88491,1.88525,1.88491,1.88525,96999997.0
2006-05-18 04:10:00,1.88529,1.88536,1.8852,1.88536,120700002.0
2006-05-18 04:11:00,1.88558,1.8858,1.88558,1.88573,30100000.0
2006-05-18 04:12:00,1.88585,1.88607,1.88585,1.88602,24670000.0
2006-05-18 04:13:00,1.88605,1.88607,1.88595,1.88595,167999998.0
2006-05-18 04:14:00,1.88599,1.88601,1.88588,1.88588,86800001.0
2006-05-18 04:15:00,1.886,1.886,1.88594,1.88598,43700000.0
2006-05-18 04:16:00,1.88592,1.88602,1.88592,1.886,98500000.0
2006-05-18 04:17:00,1.88598,1.886,1.88598,1.886,4500000.0
2006-05-18 04:18:00,1.88605,1.88608,1.88605,1.88605,13500000.0
2006-05-18 04:19:00,1.88605,1.88605,1.88591,1.88597,90600002.0
2006-05-18 04:20:00,1.886,1.88615,1.886,1.88607,72000000.0
2006-05-18 04:21:00,1.88617,1.88623,1.88607,1.88607,41700000.0
2006-05-18 04:22:00,1.88594,1.88597,1.88579,1.88587,66200000.0
2006-05-18 04:23:00,1.8858,1.88583,1.88569,1.8857,95300000.0
2006-05-18 04:24:00,1.8857,1.88575,1.8857,1.8857,92900000.0
2006-05-18 04:25:00,1.88574,1.8858,1.88574,1.88574,16700000.0
2006-05-18 04:26:00,1.88579,1.88581,1.88572,1.88578,34800000.0
2006-05-18 04:27:00,1.88579,1.88591,1.8857,1.88591,29300000.0
2006-05-18 04:28:00,1.88586,1.88586,1.88576,1.88584,80899999.0
2006-05-18 04:29:00,1.88583,1.88583,1.88566,1.88567,80700000.0
2006-05-18 04:30:00,1.8856,1.8858,1.8855,1.8858,38199999.0
2006-05-18 04:31:00,1.88579,1.88581,1.88573,1.88573,43200001.0
2006-05-18 04:32:00,1.88565,1.88565,1.88565,1.88565,4800000.0
2006-05-18 04:33:00,1.88571,1.88571,1.88548,1.8856,86399999.0
2006-05-18 04:34:00,1.88556,1.88556,1.8854,1.88543,53300000.0
2006-05-18 04:35:00,1.88541,1.88551,1.88541,1.88547,49599998.0
2006-05-18 04:36:00,1.8854,1.88548,1.88535,1.88545,30400000.0
2006-05-18 04:37:00,1.88545,1.88545,1.88535,1.8854,51200000.0
2006-05-18 04:38:00,1.88535,1.88535,1.88528,1.88534,68100000.0
2006-05-18 04:39:00,1.88532,1.8854,1.8852,1.88532,130900001.0
2006-05-18 04:40:00,1.88532,1.88543,1.88527,1.8853,75000000.0
2006-05-18 04:41:00,1.8853,1.88535,1.8853,1.88535,44700000.0
2006-05-18 04:42:00,1.8853,1.88535,1.88528,1.88528,55700001.0
2006-05-18 04:43:00,1.88527,1.88535,1.88527,1.88535,87299999.0
2006-05-18 04:44:00,1.8853,1.88535,1.88525,1.88525,33000000.0
2006-05-18 04:45:00,1.88522,1.88522,1.88513,1.88513,25100000.0
2006-05-18 04:46:00,1.88518,1.88518,1.88507,1.88507,9400000.0
2006-05-18 04:47:00,1.88495,1.885,1.8849,1.8849,37800000.0
2006-05-18 04:48:00,1.88492,1.88493,1.88482,1.88486,36200000.0
2006-05-18 04:49:00,1.88487,1.88497,1.88479,1.88486,55400000.0
2006-05-18 04:50:00,1.88485,1.88485,1.88475,1.88475,28000000.0
2006-05-18 04:51:00,1.88478,1.88485,1.88478,1.88478,21700000.0
2006-05-18 04:52:00,1.88485,1.88485,1.88485,1.88485,11600000.0
2006-05-18 04:53:00,1.88478,1.8848,1.88478,1.8848,7200000.0
2006-05-18 04:54:00,1.88485,1.88485,1.88485,1.88485,6400000.0
2006-05-18 04:55:00,1.88474,1.88492,1.88474,1.88492,33300000.0
2006-05-18 04:56:00,1.88492,1.88504,1.88492,1.885,91499999.0
2006-05-18 04:57:00,1.88504,1.88513,1.88504,1.88507,48000000.0
2006-05-18 04:58:00,1.88504,1.88521,1.88504,1.88518,78600001.0
2006-05-18 04:59:00,1.88523,1.88523,1.88523,1.88523,2400000.0
2006-05-18 05:00:00,1.88525,1.88525,1.8852,1.8852,54300001.0
2006-05-18 05:01:00,1.88522,1.88547,1.88522,1.88547,16900000.0
2006-05-18 05:02:00,1.88552,1.88559,1.88543,1.88543,91400000.0
2006-05-18 05:03:00,1.88546,1.8856,1.88546,1.88552,63800000.0
2006-05-18 05:04:00,1.88553,1.88569,1.88553,1.88561,74300001.0
2006-05-18 05:05:00,1.88568,1.88572,1.88568,1.88572,8900000.0
2006-05-18 05:06:00,1.88569,1.8858,1.88569,1.88578,51700000.0
2006-05-18 05:07:00,1.88575,1.88575,1.88555,1.88555,53000000.0
2006-05-18 05:08:00,1.8855,1.8855,1.8855,1.8855,7600000.0
2006-05-18 05:09:00,1.88542,1.88548,1.88537,1.88537,120500001.0
2006-05-18 05:10:00,1.88539,1.88545,1.88539,1.88542,51600001.0
2006-05-18 05:11:00,1.88538,1.8854,1.88537,1.88537,27100000.0
2006-05-18 05:12:00,1.88538,1.88542,1.88538,1.88542,9200000.0
2006-05-18 05:13:00,1.8854,1.88545,1.8854,1.8854,28300001.0
2006-05-18 05:14:00,1.88533,1.88535,1.88504,1.88504,156100002.0
2006-05-18 05:15:00,1.88498,1.88512,1.8849,1.88496,93399999.0
2006-05-18 05:16:00,1.88482,1.88482,1.88444,1.88444,96199998.0
2006-05-18 05:17:00,1.88434,1.88454,1.88434,1.88439,106000000.0
2006-05-18 05:18:00,1.88443,1.88498,1.88443,1.88498,56000000.0
2006-05-18 05:19:00,1.88498,1.88504,1.88497,1.88502,35300000.0
2006-05-18 05:20:00,1.88497,1.88503,1.88492,1.88492,67700001.0
2006-05-18 05:21:00,1.8849,1.88495,1.88483,1.88483,61100000.0
2006-05-18 05:22:00,1.88489,1.885,1.88487,1.88496,54499999.0
2006-05-18 05:23:00,1.88498,1.88508,1.88498,1.88501,67999999.0
2006-05-18 05:24:00,1.88497,1.88512,1.88497,1.88506,48900000.0
2006-05-18 05:25:00,1.885,1.885,1.88497,1.88498,11200000.0
2006-05-18 05:26:00,1.88498,1.88501,1.88492,1.88494,100400000.0
2006-05-18 05:27:00,1.88499,1.88499,1.88496,1.88496,22800001.0
2006-05-18 05:28:00,1.88503,1.88503,1.88488,1.88488,43200000.0
2006-05-18 05:29:00,1.88492,1.88494,1.88492,1.88492,42900001.0
2006-05-18 05:30:00,1.8849,1.88503,1.8849,1.88503,39900000.0
2006-05-18 05:31:00,1.885,1.885,1.88495,1.88495,33900000.0
2006-05-18 05:32:00,1.88498,1.88498,1.88485,1.88485,37900000.0
2006-05-18 05:33:00,1.88485,1.88487,1.88481,1.88483,105799999.0
2006-05-18 05:34:00,1.88478,1.88478,1.88435,1.88448,67800000.0
2006-05-18 05:35:00,1.88452,1.88462,1.88452,1.88456,54899999.0
2006-05-18 05:36:00,1.88449,1.88449,1.88444,1.88448,47500000.0
2006-05-18 05:37:00,1.88437,1.8844,1.88435,1.88435,41599999.0
2006-05-18 05:38:00,1.88437,1.88437,1.88424,1.88424,34699999.0
2006-05-18 05:39:00,1.88412,1.88418,1.8841,1.8841,55400000.0
2006-05-18 05:40:00,1.88412,1.88412,1.88393,1.88401,47000000.0
2006-05-18 05:41:00,1.88401,1.8841,1.88397,1.88397,56700000.0
2006-05-18 05:42:00,1.88406,1.88414,1.88406,1.88414,6200000.0
2006-05-18 05:43:00,1.88423,1.88447,1.88423,1.88444,64800001.0
2006-05-18 05:44:00,1.8844,1.8844,1.88426,1.88426,46100000.0
2006-05-18 05:45:00,1.88431,1.88431,1.88427,1.88427,22300000.0
2006-05-18 05:46:00,1.8843,1.8843,1.88411,1.8842,66900000.0
2006-05-18 05:47:00,1.88414,1.88433,1.88414,1.88433,21300000.0
2006-05-18 05:48:00,1.88432,1.88439,1.88425,1.88436,95499999.0
2006-05-18 05:49:00,1.88423,1.8843,1.88423,1.8843,40200000.0
2006-05-18 05:50:00,1.8842,1.88423,1.88408,1.88423,24400000.0
2006-05-18 05:51:00,1.88419,1.88435,1.88417,1.88426,161999999.0
2006-05-18 05:52:00,1.88427,1.88428,1.88419,1.88419,25600000.0
2006-05-18 05:53:00,1.88412,1.88422,1.88408,1.88415,45700000.0
2006-05-18 05:54:00,1.88415,1.88417,1.884,1.88415,28300000.0
2006-05-18 05:55:00,1.8841,1.88415,1.8841,1.8841,25000000.0
2006-05-18 05:56:00,1.88407,1.88415,1.88407,1.8841,54500000.0
2006-05-18 05:57:00,1.88417,1.88424,1.88415,1.88424,31000001.0
2006-05-18 05:58:00,1.88426,1.88431,1.88411,1.88414,73699999.0
2006-05-18 05:59:00,1.88408,1.88421,1.88408,1.88412,55499999.0
2006-05-18 06:00:00,1.8842,1.88435,1.8842,1.88433,108299997.0
2006-05-18 06:01:00,1.88445,1.88445,1.88437,1.88438,19500000.0
2006-05-18 06:02:00,1.8844,1.8844,1.88435,1.8844,43399999.0
2006-05-18 06:03:00,1.88443,1.88443,1.88423,1.88435,31400000.0
2006-05-18 06:04:00,1.88435,1.88435,1.88435,1.88435,17900000.0
2006-05-18 06:05:00,1.88434,1.88446,1.88427,1.88427,67499999.0
2006-05-18 06:06:00,1.88419,1.8844,1.88419,1.88437,80000000.0
2006-05-18 06:07:00,1.88435,1.88435,1.8842,1.8843,57400000.0
2006-05-18 06:08:00,1.88426,1.88429,1.88426,1.88429,36899999.0
2006-05-18 06:09:00,1.88416,1.88419,1.88412,1.88412,114300001.0
2006-05-18 06:10:00,1.88406,1.88407,1.88394,1.88398,22000000.0
2006-05-18 06:11:00,1.88402,1.88418,1.88402,1.8841,70900000.0
2006-05-18 06:12:00,1.88418,1.88421,1.88412,1.88412,48000000.0
2006-05-18 06:13:00,1.88408,1.88412,1.88402,1.88402,29500000.0
2006-05-18 06:14:00,1.88398,1.88398,1.88398,1.88398,4000000.0
2006-05-18 06:15:00,1.88403,1.88403,1.88389,1.88403,32100000.0
2006-05-18 06:16:00,1.884,1.88407,1.88395,1.88395,86900000.0
2006-05-18 06:17:00,1.884,1.88405,1.88395,1.884,42500001.0
2006-05-18 06:18:00,1.884,1.88405,1.884,1.88405,17200000.0
2006-05-18 06:19:00,1.88396,1.88396,1.8839,1.88392,39400000.0
2006-05-18 06:20:00,1.88398,1.88398,1.88389,1.88389,52700001.0
2006-05-18 06:21:00,1.88388,1.8839,1.88364,1.88364,54500000.0
2006-05-18 06:22:00,1.88355,1.88363,1.8835,1.88363,44100000.0
2006-05-18 06:23:00,1.88363,1.88363,1.88341,1.88341,70999999.0
2006-05-18 06:24:00,1.88347,1.88361,1.88345,1.8836,86699999.0
2006-05-18 06:25:00,1.88375,1.88379,1.88371,1.88373,50200000.0
2006-05-18 06:26:00,1.88367,1.88375,1.88367,1.88375,11800000.0
2006-05-18 06:27:00,1.8837,1.88378,1.88367,1.88378,32370000.0
2006-05-18 06:28:00,1.88366,1.88368,1.88353,1.88353,9400000.0
2006-05-18 06:29:00,1.88357,1.88364,1.88348,1.88364,57499999.0
2006-05-18 06:30:00,1.88365,1.88374,1.88365,1.88365,39900000.0
2006-05-18 06:31:00,1.88366,1.8837,1.88362,1.88362,64000000.0
2006-05-18 06:32:00,1.88353,1.8836,1.88342,1.88353,53600000.0
2006-05-18 06:33:00,1.88351,1.88351,1.8834,1.8834,67099999.0
2006-05-18 06:34:00,1.88331,1.88336,1.88297,1.88297,103100001.0
2006-05-18 06:35:00,1.88282,1.88295,1.8827,1.8829,73000002.0
2006-05-18 06:36:00,1.88302,1.8831,1.88291,1.883,103100002.0
2006-05-18 06:37:00,1.8829,1.88314,1.8829,1.88309,93600000.0
2006-05-18 06:38:00,1.88315,1.88338,1.88308,1.88338,76700000.0
2006-05-18 06:39:00,1.88336,1.88339,1.88336,1.88339,7500000.0
2006-05-18 06:40:00,1.88333,1.88347,1.88326,1.88342,103500000.0
2006-05-18 06:41:00,1.88345,1.88359,1.88335,1.88359,105799999.0
2006-05-18 06:42:00,1.88365,1.88365,1.88365,1.88365,4100000.0
2006-05-18 06:43:00,1.88365,1.88365,1.8836,1.8836,8300000.0
2006-05-18 06:44:00,1.8836,1.88365,1.88355,1.8836,51599999.0
2006-05-18 06:45:00,1.8836,1.88365,1.8835,1.88358,88699998.0
2006-05-18 06:46:00,1.88365,1.88365,1.88355,1.88362,40599999.0
2006-05-18 06:47:00,1.88357,1.88367,1.88357,1.88365,96100003.0
2006-05-18 06:48:00,1.88365,1.88365,1.88355,1.88365,15500000.0
2006-05-18 06:49:00,1.88355,1.88355,1.88355,1.88355,8400000.0
2006-05-18 06:50:00,1.8836,1.8836,1.8836,1.8836,400000.0
2006-05-18 06:51:00,1.8836,1.88367,1.88355,1.8836,137799996.0
2006-05-18 06:52:00,1.8836,1.88365,1.88335,1.88335,31699999.0
2006-05-18 06:53:00,1.88365,1.88365,1.88358,1.88358,58300001.0
2006-05-18 06:54:00,1.88365,1.88365,1.8836,1.88365,31700000.0
2006-05-18 06:55:00,1.8836,1.8836,1.8836,1.8836,6900000.0
2006-05-18 06:56:00,1.88355,1.88365,1.88355,1.88365,19200000.0
2006-05-18 06:57:00,1.8836,1.8836,1.8836,1.8836,40299999.0
2006-05-18 06:58:00,1.88365,1.88365,1.88365,1.88365,4000000.0
2006-05-18 06:59:00,1.88366,1.88373,1.88361,1.88361,87200000.0
2006-05-18 07:00:00,1.88373,1.88373,1.88359,1.88359,53899999.0
2006-05-18 07:01:00,1.88359,1.88369,1.88357,1.88363,45299999.0
2006-05-18 07:02:00,1.88368,1.8837,1.88359,1.88362,47800000.0
2006-05-18 07:03:00,1.88366,1.88382,1.88366,1.88379,116699999.0
2006-05-18 07:04:00,1.88393,1.88393,1.88392,1.88392,20600000.0
2006-05-18 07:05:00,1.88397,1.88405,1.88397,1.884,14700000.0
2006-05-18 07:06:00,1.88407,1.88423,1.88407,1.88418,27700000.0
2006-05-18 07:07:00,1.88412,1.88412,1.88392,1.88392,87899998.0
2006-05-18 07:08:00,1.88397,1.88404,1.88395,1.88404,44600000.0
2006-05-18 07:09:00,1.884,1.884,1.8839,1.884,45299998.0
2006-05-18 07:10:00,1.88396,1.88399,1.88396,1.88399,25900000.0
2006-05-18 07:11:00,1.88394,1.88401,1.88394,1.88401,3300000.0
2006-05-18 07:12:00,1.88417,1.88417,1.88393,1.88412,62100001.0
2006-05-18 07:13:00,1.88412,1.88412,1.88397,1.88404,62000000.0
2006-05-18 07:14:00,1.88408,1.88435,1.88408,1.88428,106500002.0
2006-05-18 07:15:00,1.88433,1.88433,1.88414,1.88427,31600000.0
2006-05-18 07:16:00,1.88424,1.88429,1.88408,1.88416,84299999.0
2006-05-18 07:17:00,1.88415,1.88418,1.88408,1.88415,34400000.0
2006-05-18 07:18:00,1.8841,1.8841,1.8841,1.8841,27900000.0
2006-05-18 07:19:00,1.88408,1.8841,1.884,1.884,48600000.0
2006-05-18 07:20:00,1.88398,1.88406,1.88391,1.88398,86000001.0
2006-05-18 07:21:00,1.8839,1.88397,1.8839,1.88395,64800001.0
2006-05-18 07:22:00,1.8839,1.88398,1.88384,1.88398,89200000.0
2006-05-18 07:23:00,1.884,1.88401,1.88391,1.88391,99400000.0
2006-05-18 07:24:00,1.88393,1.88401,1.88391,1.88395,36400000.0
2006-05-18 07:25:00,1.88391,1.88394,1.88379,1.88387,57300002.0
2006-05-18 07:26:00,1.88383,1.88392,1.88374,1.88392,89200000.0
2006-05-18 07:27:00,1.88385,1.88395,1.88385,1.88388,49700000.0
2006-05-18 07:28:00,1.88388,1.8839,1.88388,1.8839,13400000.0
2006-05-18 07:29:00,1.88395,1.88395,1.88395,1.88395,2000000.0
2006-05-18 07:30:00,1.88392,1.88392,1.8838,1.88387,56800000.0
2006-05-18 07:31:00,1.8839,1.88394,1.88383,1.88383,55300000.0
2006-05-18 07:32:00,1.88376,1.88378,1.88353,1.88353,98599997.0
2006-05-18 07:33:00,1.8835,1.88356,1.8834,1.88349,45000000.0
2006-05-18 07:34:00,1.8834,1.88352,1.8834,1.8834,45100000.0
2006-05-18 07:35:00,1.88343,1.88343,1.88329,1.88338,72300000.0
2006-05-18 07:36:00,1.88349,1.88353,1.88335,1.88335,50000000.0
2006-05-18 07:37:00,1.88333,1.88338,1.88333,1.88338,7200000.0
2006-05-18 07:38:00,1.88347,1.88354,1.88342,1.88342,34300000.0
2006-05-18 07:39:00,1.88355,1.88365,1.88355,1.88365,27800001.0
2006-05-18 07:40:00,1.8838,1.88385,1.88372,1.8838,87600001.0
2006-05-18 07:41:00,1.88374,1.88374,1.88361,1.88361,33299999.0
2006-05-18 07:42:00,1.88354,1.88364,1.88354,1.88354,93000000.0
2006-05-18 07:43:00,1.88368,1.88368,1.8836,1.8836,90800001.0
2006-05-18 07:44:00,1.88357,1.8837,1.88356,1.88362,42446994.0
2006-05-18 07:45:00,1.88372,1.8839,1.88372,1.88385,23900000.0
2006-05-18 07:46:00,1.88384,1.8839,1.88384,1.88389,53800000.0
2006-05-18 07:47:00,1.88393,1.88397,1.88381,1.88393,38100000.0
2006-05-18 07:48:00,1.88393,1.88414,1.88393,1.88412,66500002.0
2006-05-18 07:49:00,1.88418,1.88437,1.88418,1.88437,80800001.0
2006-05-18 07:50:00,1.88418,1.88418,1.88389,1.88389,34300000.0
2006-05-18 07:51:00,1.88387,1.88394,1.88377,1.88385,63770000.0
2006-05-18 07:52:00,1.88385,1.8839,1.88372,1.88385,52200000.0
2006-05-18 07:53:00,1.88378,1.88386,1.88374,1.88377,59300000.0
2006-05-18 07:54:00,1.88376,1.88376,1.88348,1.88348,72900003.0
2006-05-18 07:55:00,1.88337,1.88369,1.88337,1.8836,40300000.0
2006-05-18 07:56:00,1.88357,1.88357,1.88346,1.88346,10400000.0
2006-05-18 07:57:00,1.88335,1.88353,1.88335,1.88341,99600003.0
2006-05-18 07:58:00,1.8834,1.88353,1.88316,1.88316,77600001.0
2006-05-18 07:59:00,1.88308,1.88316,1.88263,1.88279,65600000.0
2006-05-18 08:00:00,1.88268,1.88268,1.88247,1.8826,64100000.0
2006-05-18 08:01:00,1.88272,1.88281,1.88253,1.88255,65500000.0
2006-05-18 08:02:00,1.88237,1.88237,1.88178,1.8818,60799999.0
2006-05-18 08:03:00,1.88189,1.8821,1.88189,1.88209,50000001.0
2006-05-18 08:04:00,1.88212,1.88228,1.88212,1.88225,62200001.0
2006-05-18 08:05:00,1.88221,1.88228,1.88193,1.88228,29200000.0
2006-05-18 08:06:00,1.88203,1.88203,1.88195,1.88195,17600000.0
2006-05-18 08:07:00,1.88164,1.88189,1.88164,1.88176,89550000.0
2006-05-18 08:08:00,1.88174,1.88192,1.88169,1.88192,58700000.0
2006-05-18 08:09:00,1.88191,1.88221,1.88191,1.88221,37199999.0
2006-05-18 08:10:00,1.88221,1.88223,1.88203,1.88214,68299999.0
2006-05-18 08:11:00,1.88208,1.88228,1.88208,1.8822,35700000.0
2006-05-18 08:12:00,1.88218,1.88221,1.88208,1.88208,71400000.0
2006-05-18 08:13:00,1.88199,1.88199,1.88187,1.88187,36100000.0
2006-05-18 08:14:00,1.88184,1.88197,1.88175,1.88179,105299999.0
2006-05-18 08:15:00,1.88181,1.88185,1.88171,1.88172,99400000.0
2006-05-18 08:16:00,1.88173,1.88192,1.88173,1.88192,13000000.0
2006-05-18 08:17:00,1.882,1.882,1.88189,1.88194,26300000.0
2006-05-18 08:18:00,1.88184,1.88184,1.88172,1.88178,70499999.0
2006-05-18 08:19:00,1.88184,1.88194,1.88178,1.88188,84399999.0
2006-05-18 08:20:00,1.88188,1.88193,1.88183,1.88187,59500000.0
2006-05-18 08:21:00,1.88181,1.88184,1.88176,1.8818,42300000.0
2006-05-18 08:22:00,1.88192,1.88195,1.88181,1.88185,64200000.0
2006-05-18 08:23:00,1.88197,1.882,1.88163,1.88163,63600000.0
2006-05-18 08:24:00,1.88163,1.8818,1.88157,1.8818,60400000.0
2006-05-18 08:25:00,1.88178,1.88192,1.88178,1.88192,71900000.0
2006-05-18 08:26:00,1.88195,1.88217,1.88195,1.88217,79099999.0
2006-05-18 08:27:00,1.88222,1.88222,1.88199,1.88205,90100000.0
2006-05-18 08:28:00,1.88189,1.88204,1.88189,1.88194,63200000.0
2006-05-18 08:29:00,1.88194,1.88216,1.88194,1.88207,70200000.0
2006-05-18 08:30:00,1.88205,1.88213,1.88203,1.88209,56800000.0
2006-05-18 08:31:00,1.88208,1.88214,1.88191,1.88199,78900001.0
2006-05-18 08:32:00,1.8819,1.88195,1.88168,1.88178,37400000.0
2006-05-18 08:33:00,1.88141,1.88141,1.88126,1.88126,4200000.0
2006-05-18 08:34:00,1.8809,1.88104,1.88087,1.88087,66700000.0
2006-05-18 08:35:00,1.8809,1.88096,1.88088,1.88088,73799998.0
2006-05-18 08:36:00,1.88081,1.88087,1.88075,1.8808,23800000.0
2006-05-18 08:37:00,1.88082,1.88105,1.88082,1.88105,76699998.0
2006-05-18 08:38:00,1.88107,1.88107,1.88069,1.8807,51100000.0
2006-05-18 08:39:00,1.88079,1.88097,1.88079,1.88095,32200000.0
2006-05-18 08:40:00,1.88097,1.88117,1.88092,1.88117,78100000.0
2006-05-18 08:41:00,1.88119,1.88119,1.88084,1.88106,135900001.0
2006-05-18 08:42:00,1.88117,1.88127,1.8811,1.88117,88899999.0
2006-05-18 08:43:00,1.88119,1.88146,1.88111,1.8813,95200002.0
2006-05-18 08:44:00,1.88137,1.8814,1.88137,1.8814,8200000.0
2006-05-18 08:45:00,1.88161,1.88161,1.88151,1.88153,43900000.0
2006-05-18 08:46:00,1.88156,1.88167,1.88155,1.88156,73299999.0
2006-05-18 08:47:00,1.88167,1.88197,1.88167,1.88191,29900000.0
2006-05-18 08:48:00,1.88194,1.88194,1.88184,1.88184,82800001.0
2006-05-18 08:49:00,1.88195,1.88195,1.8819,1.88192,47100001.0
2006-05-18 08:50:00,1.88188,1.88195,1.88188,1.88192,56800000.0
2006-05-18 08:51:00,1.88179,1.88179,1.88132,1.88135,95299998.0
2006-05-18 08:52:00,1.88126,1.88138,1.88122,1.88132,112000000.0
2006-05-18 08:53:00,1.88129,1.88148,1.88128,1.88136,119499999.0
2006-05-18 08:54:00,1.88127,1.88127,1.88091,1.88091,25200000.0
2006-05-18 08:55:00,1.88083,1.88089,1.88067,1.88067,90700000.0
2006-05-18 08:56:00,1.88064,1.8808,1.8806,1.88077,35200000.0
2006-05-18 08:57:00,1.88096,1.8813,1.88096,1.8813,37800000.0
2006-05-18 08:58:00,1.88132,1.8817,1.88132,1.8817,31900000.0
2006-05-18 08:59:00,1.88168,1.88168,1.88131,1.88134,29700000.0
2006-05-18 09:00:00,1.88149,1.8815,1.88135,1.88135,69900000.0
2006-05-18 09:01:00,1.88145,1.88155,1.88145,1.88155,23200000.0
2006-05-18 09:02:00,1.88148,1.88158,1.88134,1.88158,22200000.0
2006-05-18 09:03:00,1.88172,1.88172,1.88155,1.88169,97199997.0
2006-05-18 09:04:00,1.88169,1.8819,1.88169,1.88174,129500003.0
2006-05-18 09:05:00,1.88182,1.8819,1.88181,1.88181,48400001.0
2006-05-18 09:06:00,1.88216,1.88263,1.88216,1.88261,57600000.0
2006-05-18 09:07:00,1.8827,1.88285,1.88255,1.88258,110100001.0
2006-05-18 09:08:00,1.8826,1.88291,1.8826,1.88289,73099999.0
2006-05-18 09:09:00,1.88287,1.88287,1.88261,1.88265,68400000.0
2006-05-18 09:10:00,1.88278,1.8829,1.88278,1.88286,33900000.0
2006-05-18 09:11:00,1.88281,1.88281,1.88241,1.88241,25900000.0
2006-05-18 09:12:00,1.88238,1.88238,1.88212,1.88224,39000000.0
2006-05-18 09:13:00,1.88217,1.88232,1.88217,1.88227,64300000.0
2006-05-18 09:14:00,1.88216,1.88233,1.88199,1.88233,26400000.0
2006-05-18 09:15:00,1.88225,1.88233,1.8822,1.8822,56999999.0
2006-05-18 09:16:00,1.8822,1.88225,1.8822,1.8822,28200000.0
2006-05-18 09:17:00,1.88225,1.8823,1.88223,1.88225,79700002.0
2006-05-18 09:18:00,1.88225,1.8823,1.88225,1.8823,34100000.0
2006-05-18 09:19:00,1.88214,1.88214,1.88175,1.88177,34200000.0
2006-05-18 09:20:00,1.88178,1.88204,1.88178,1.88198,135900000.0
2006-05-18 09:21:00,1.88201,1.88211,1.88201,1.8821,35200000.0
2006-05-18 09:22:00,1.88212,1.88225,1.88211,1.88217,48600001.0
2006-05-18 09:23:00,1.88225,1.88225,1.88215,1.88225,20200000.0
2006-05-18 09:24:00,1.88228,1.8823,1.88226,1.8823,17200000.0
2006-05-18 09:25:00,1.88229,1.88265,1.88229,1.88259,45500000.0
2006-05-18 09:26:00,1.8828,1.88302,1.8828,1.88287,62549998.0
2006-05-18 09:27:00,1.88305,1.88325,1.88305,1.88322,40100000.0
2006-05-18 09:28:00,1.88335,1.88399,1.88335,1.88391,151500004.0
2006-05-18 09:29:00,1.88423,1.88475,1.88423,1.88475,47799999.0
2006-05-18 09:30:00,1.88465,1.88482,1.88465,1.88482,47800000.0
2006-05-18 09:31:00,1.88469,1.88469,1.88437,1.88439,33900000.0
2006-05-18 09:32:00,1.88438,1.88449,1.88438,1.88442,19400000.0
2006-05-18 09:33:00,1.88434,1.88434,1.88421,1.88421,11500000.0
2006-05-18 09:34:00,1.88408,1.88456,1.88408,1.88456,69800000.0
2006-05-18 09:35:00,1.88452,1.88459,1.88441,1.88445,24900000.0
2006-05-18 09:36:00,1.88431,1.88444,1.88431,1.88443,78900002.0
2006-05-18 09:37:00,1.88408,1.88408,1.88332,1.88332,36099999.0
2006-05-18 09:38:00,1.88338,1.8835,1.88338,1.88345,74999999.0
2006-05-18 09:39:00,1.88339,1.88358,1.88339,1.88355,95799997.0
2006-05-18 09:40:00,1.88363,1.88401,1.88363,1.88401,43100000.0
2006-05-18 09:41:00,1.88402,1.88422,1.88381,1.88422,51999999.0
2006-05-18 09:42:00,1.88435,1.88449,1.88434,1.88447,107699997.0
2006-05-18 09:43:00,1.88478,1.88505,1.88478,1.88491,28600000.0
2006-05-18 09:44:00,1.88498,1.88498,1.88422,1.88422,94899999.0
2006-05-18 09:45:00,1.88406,1.88426,1.88401,1.88426,80300001.0
2006-05-18 09:46:00,1.88429,1.88429,1.88399,1.88407,55000000.0
2006-05-18 09:47:00,1.88403,1.88408,1.88398,1.884,48100000.0
2006-05-18 09:48:00,1.88395,1.88397,1.88375,1.88375,60600000.0
2006-05-18 09:49:00,1.88378,1.88401,1.88368,1.88401,95500001.0
2006-05-18 09:50:00,1.88414,1.88424,1.88408,1.88417,60200000.0
2006-05-18 09:51:00,1.88429,1.88465,1.88424,1.88465,91100002.0
2006-05-18 09:52:00,1.88465,1.88486,1.8846,1.8846,42200000.0
2006-05-18 09:53:00,1.88451,1.88451,1.88422,1.88422,37300000.0
2006-05-18 09:54:00,1.88426,1.88434,1.88421,1.88429,73500000.0
2006-05-18 09:55:00,1.88425,1.88425,1.88408,1.88425,65000000.0
2006-05-18 09:56:00,1.88425,1.88425,1.88417,1.88425,68500000.0
2006-05-18 09:57:00,1.88428,1.88428,1.88421,1.88423,61600000.0
2006-05-18 09:58:00,1.88428,1.88428,1.8842,1.88421,24300000.0
2006-05-18 09:59:00,1.88417,1.8843,1.88417,1.88425,91300002.0
2006-05-18 10:00:00,1.8842,1.88425,1.88413,1.88413,64699998.0
2006-05-18 10:01:00,1.88418,1.88422,1.88408,1.8841,93000000.0
2006-05-18 10:02:00,1.88406,1.88412,1.88406,1.88411,60600000.0
2006-05-18 10:03:00,1.88422,1.88422,1.88403,1.88406,111899998.0
2006-05-18 10:04:00,1.88411,1.8842,1.88404,1.88404,107200000.0
2006-05-18 10:05:00,1.88404,1.88429,1.88404,1.88429,21100000.0
2006-05-18 10:06:00,1.88441,1.88464,1.88441,1.88449,33100000.0
2006-05-18 10:07:00,1.88456,1.88457,1.8845,1.8845,67599999.0
2006-05-18 10:08:00,1.88455,1.88493,1.88455,1.88493,69800000.0
2006-05-18 10:09:00,1.88501,1.88515,1.88497,1.88515,21200000.0
2006-05-18 10:10:00,1.88522,1.8854,1.88522,1.88538,108999998.0
2006-05-18 10:11:00,1.88494,1.88494,1.88465,1.88465,19000001.0
2006-05-18 10:12:00,1.88429,1.88451,1.88428,1.88451,64200001.0
2006-05-18 10:13:00,1.88445,1.88461,1.88445,1.88458,103399999.0
2006-05-18 10:14:00,1.88461,1.88518,1.88461,1.88518,75799997.0
2006-05-18 10:15:00,1.88526,1.88531,1.8852,1.88522,54600001.0
2006-05-18 10:16:00,1.88513,1.88513,1.88504,1.88508,53800000.0
2006-05-18 10:17:00,1.88508,1.8852,1.885,1.88506,68000000.0
2006-05-18 10:18:00,1.88511,1.88517,1.88501,1.88511,43400000.0
2006-05-18 10:19:00,1.88517,1.88545,1.88517,1.88545,84000000.0
2006-05-18 10:20:00,1.88526,1.88565,1.88526,1.8856,103300001.0
2006-05-18 10:21:00,1.88564,1.88573,1.88556,1.88573,74599999.0
2006-05-18 10:22:00,1.88571,1.88571,1.88553,1.88553,34899999.0
2006-05-18 10:23:00,1.88559,1.88569,1.88545,1.88545,69300000.0
2006-05-18 10:24:00,1.88531,1.88531,1.8851,1.8851,85699999.0
2006-05-18 10:25:00,1.88506,1.88565,1.88506,1.88565,47700000.0
2006-05-18 10:26:00,1.88577,1.88683,1.88577,1.88683,52200000.0
2006-05-18 10:27:00,1.88711,1.88741,1.88711,1.88729,64300000.0
2006-05-18 10:28:00,1.88702,1.88702,1.88658,1.88666,61400001.0
2006-05-18 10:29:00,1.88658,1.88663,1.88655,1.88655,33400000.0
2006-05-18 10:30:00,1.88656,1.88862,1.88656,1.88862,49900000.0
2006-05-18 10:31:00,1.88868,1.88899,1.88866,1.88899,81550000.0
2006-05-18 10:32:00,1.88937,1.8903,1.88937,1.89024,51800000.0
2006-05-18 10:33:00,1.89013,1.8902,1.89001,1.89016,76599999.0
2006-05-18 10:34:00,1.88995,1.88995,1.88945,1.88945,32699999.0
2006-05-18 10:35:00,1.88931,1.88931,1.88897,1.88912,79200000.0
2006-05-18 10:36:00,1.8892,1.88937,1.88911,1.88914,73400001.0
2006-05-18 10:37:00,1.88907,1.88936,1.88901,1.88918,72900000.0
2006-05-18 10:38:00,1.88918,1.88929,1.88911,1.88911,105599996.0
2006-05-18 10:39:00,1.88912,1.8893,1.88912,1.88913,68299998.0
2006-05-18 10:40:00,1.88922,1.88927,1.88913,1.88918,66299998.0
2006-05-18 10:41:00,1.88911,1.88918,1.8889,1.8889,75000000.0
2006-05-18 10:42:00,1.88897,1.88906,1.88894,1.88906,100499999.0
2006-05-18 10:43:00,1.88917,1.88918,1.88852,1.88856,92100001.0
2006-05-18 10:44:00,1.88852,1.88852,1.88828,1.88832,72999999.0
2006-05-18 10:45:00,1.88827,1.88827,1.88815,1.8882,60300000.0
2006-05-18 10:46:00,1.88808,1.88812,1.88787,1.88787,37500000.0
2006-05-18 10:47:00,1.88782,1.88818,1.88782,1.88818,84100001.0
2006-05-18 10:48:00,1.8883,1.88852,1.88822,1.88852,129500000.0
2006-05-18 10:49:00,1.88855,1.8886,1.88852,1.88852,29600000.0
2006-05-18 10:50:00,1.88847,1.88862,1.88847,1.8885,39500000.0
2006-05-18 10:51:00,1.88848,1.88848,1.88825,1.88825,65000002.0
2006-05-18 10:52:00,1.88833,1.88833,1.88814,1.88827,48300000.0
2006-05-18 10:53:00,1.88813,1.88813,1.88776,1.88776,49100000.0
2006-05-18 10:54:00,1.88776,1.88789,1.88767,1.88777,93400000.0
2006-05-18 10:55:00,1.88783,1.88785,1.88772,1.88778,83299998.0
2006-05-18 10:56:00,1.88777,1.88783,1.88765,1.88765,125099999.0
2006-05-18 10:57:00,1.88777,1.8878,1.88771,1.88777,45400000.0
2006-05-18 10:58:00,1.8877,1.8877,1.88724,1.88756,120100000.0
2006-05-18 10:59:00,1.8876,1.88763,1.88754,1.88757,55600000.0
2006-05-18 11:00:00,1.88733,1.88733,1.88694,1.88704,58199999.0
2006-05-18 11:01:00,1.887,1.88741,1.88695,1.88741,30700000.0
2006-05-18 11:02:00,1.88763,1.88808,1.88763,1.88783,112100001.0
2006-05-18 11:03:00,1.88782,1.8879,1.88777,1.88777,41900000.0
2006-05-18 11:04:00,1.8879,1.88806,1.8879,1.888,53800000.0
2006-05-18 11:05:00,1.88812,1.88825,1.88812,1.8882,84200000.0
2006-05-18 11:06:00,1.88841,1.88851,1.88836,1.88848,75800000.0
2006-05-18 11:07:00,1.8886,1.88865,1.8886,1.88863,62600000.0
2006-05-18 11:08:00,1.88857,1.88857,1.88825,1.88828,37450000.0
2006-05-18 11:09:00,1.88834,1.88852,1.88834,1.88847,29500000.0
2006-05-18 11:10:00,1.88845,1.88849,1.88831,1.88831,93400001.0
2006-05-18 11:11:00,1.88838,1.88838,1.88815,1.88815,70600000.0
2006-05-18 11:12:00,1.88808,1.88808,1.88734,1.88734,44300000.0
2006-05-18 11:13:00,1.88723,1.88723,1.88664,1.88665,36299999.0
2006-05-18 11:14:00,1.88644,1.8869,1.8864,1.88685,131599998.0
2006-05-18 11:15:00,1.8869,1.887,1.8869,1.887,10800000.0
2006-05-18 11:16:00,1.88697,1.88718,1.88689,1.8871,43500000.0
2006-05-18 11:17:00,1.88699,1.88699,1.88681,1.88689,99900001.0
2006-05-18 11:18:00,1.88698,1.88717,1.88698,1.88717,43699999.0
2006-05-18 11:19:00,1.88713,1.88733,1.88713,1.88729,59799999.0
2006-05-18 11:20:00,1.88726,1.88728,1.88702,1.88702,118400001.0
2006-05-18 11:21:00,1.88708,1.88713,1.88704,1.88705,58900000.0
2006-05-18 11:22:00,1.88705,1.88711,1.88697,1.88705,80950000.0
2006-05-18 11:23:00,1.887,1.887,1.8869,1.8869,40400001.0
2006-05-18 11:24:00,1.88692,1.88698,1.88682,1.88698,69100001.0
2006-05-18 11:25:00,1.88688,1.88697,1.88683,1.88687,116599996.0
2006-05-18 11:26:00,1.88692,1.88702,1.88692,1.88696,35100000.0
2006-05-18 11:27:00,1.887,1.88713,1.88699,1.88706,98799999.0
2006-05-18 11:28:00,1.88719,1.88722,1.88685,1.88685,58300000.0
2006-05-18 11:29:00,1.88672,1.88677,1.88648,1.88648,63600001.0
2006-05-18 11:30:00,1.88638,1.88648,1.88628,1.88648,96800001.0
2006-05-18 11:31:00,1.88648,1.88655,1.88637,1.8865,50850000.0
2006-05-18 11:32:00,1.88638,1.8864,1.88624,1.8864,82300001.0
2006-05-18 11:33:00,1.88626,1.8864,1.88619,1.8864,41500000.0
2006-05-18 11:34:00,1.88654,1.88665,1.88644,1.88654,52200000.0
2006-05-18 11:35:00,1.88653,1.88653,1.88639,1.88648,147899999.0
2006-05-18 11:36:00,1.88629,1.88629,1.88602,1.88612,60300000.0
2006-05-18 11:37:00,1.88608,1.88609,1.88599,1.88602,67500001.0
2006-05-18 11:38:00,1.88611,1.88641,1.88611,1.88641,78600001.0
2006-05-18 11:39:00,1.88663,1.88696,1.88655,1.88696,85000000.0
2006-05-18 11:40:00,1.8871,1.8874,1.8871,1.8874,63500000.0
2006-05-18 11:41:00,1.88748,1.88752,1.88724,1.88742,47300000.0
2006-05-18 11:42:00,1.88743,1.88766,1.88743,1.88751,76400000.0
2006-05-18 11:43:00,1.8875,1.88778,1.8875,1.88778,61200000.0
2006-05-18 11:44:00,1.88783,1.88783,1.88771,1.8878,46100001.0
2006-05-18 11:45:00,1.88791,1.88835,1.88783,1.88835,83600000.0
2006-05-18 11:46:00,1.88845,1.88859,1.88835,1.88835,89000000.0
2006-05-18 11:47:00,1.88833,1.88833,1.88819,1.88824,157100004.0
2006-05-18 11:48:00,1.88823,1.88828,1.88817,1.88817,97400001.0
2006-05-18 11:49:00,1.88806,1.88806,1.88796,1.88796,67100002.0
2006-05-18 11:50:00,1.88792,1.88803,1.88792,1.88803,66600000.0
2006-05-18 11:51:00,1.88803,1.88803,1.88787,1.88792,60300000.0
2006-05-18 11:52:00,1.88792,1.88803,1.88791,1.88803,70000000.0
2006-05-18 11:53:00,1.888,1.88805,1.88797,1.88805,52100001.0
2006-05-18 11:54:00,1.88791,1.88791,1.88753,1.88755,153699998.0
2006-05-18 11:55:00,1.88756,1.88792,1.88751,1.88792,60300001.0
2006-05-18 11:56:00,1.88814,1.88814,1.8879,1.88798,84100000.0
2006-05-18 11:57:00,1.8879,1.8879,1.88761,1.88775,79500000.0
2006-05-18 11:58:00,1.88765,1.88788,1.88762,1.88788,88499999.0
2006-05-18 11:59:00,1.88787,1.88787,1.88771,1.8878,70100000.0
2006-05-18 12:00:00,1.88776,1.88779,1.88765,1.8877,51700001.0
2006-05-18 12:01:00,1.88768,1.88784,1.88768,1.88775,25100000.0
2006-05-18 12:02:00,1.88771,1.88775,1.88763,1.88763,67200002.0
2006-05-18 12:03:00,1.88758,1.88758,1.88738,1.88738,42200000.0
2006-05-18 12:04:00,1.88731,1.88746,1.88724,1.88727,109399999.0
2006-05-18 12:05:00,1.88723,1.88723,1.88686,1.88702,70399998.0
2006-05-18 12:06:00,1.88683,1.88683,1.88636,1.88638,20500000.0
2006-05-18 12:07:00,1.88651,1.88671,1.88651,1.88664,39000000.0
2006-05-18 12:08:00,1.88655,1.88668,1.8865,1.88658,121899999.0
2006-05-18 12:09:00,1.88658,1.88666,1.88642,1.88666,31700000.0
2006-05-18 12:10:00,1.88676,1.88691,1.88671,1.88691,23200000.0
2006-05-18 12:11:00,1.88699,1.88724,1.88699,1.8872,63899999.0
2006-05-18 12:12:00,1.88721,1.88725,1.88703,1.88703,47100000.0
2006-05-18 12:13:00,1.88702,1.88711,1.88702,1.88711,36800000.0
2006-05-18 12:14:00,1.88711,1.88715,1.88704,1.88715,35500000.0
2006-05-18 12:15:00,1.88733,1.88733,1.88732,1.88732,11700000.0
2006-05-18 12:16:00,1.88742,1.88748,1.88735,1.88735,72000000.0
2006-05-18 12:17:00,1.88747,1.8875,1.8874,1.8875,42400000.0
2006-05-18 12:18:00,1.88757,1.88759,1.88738,1.88755,84099999.0
2006-05-18 12:19:00,1.8876,1.88768,1.88755,1.88755,59200000.0
2006-05-18 12:20:00,1.88766,1.8877,1.88755,1.88757,131200003.0
2006-05-18 12:21:00,1.88752,1.88764,1.88747,1.88752,99899999.0
2006-05-18 12:22:00,1.88746,1.88756,1.88746,1.88756,77100000.0
2006-05-18 12:23:00,1.88762,1.88778,1.88762,1.88772,36099999.0
2006-05-18 12:24:00,1.88766,1.88776,1.88759,1.88771,83100000.0
2006-05-18 12:25:00,1.88767,1.88776,1.88762,1.88769,30400000.0
2006-05-18 12:26:00,1.88772,1.88775,1.88764,1.88768,49300000.0
2006-05-18 12:27:00,1.8877,1.88775,1.8877,1.88775,8000000.0
2006-05-18 12:28:00,1.88773,1.88773,1.88759,1.88761,121399999.0
2006-05-18 12:29:00,1.88764,1.88764,1.88754,1.88759,90199998.0
2006-05-18 12:30:00,1.88763,1.88763,1.88752,1.88758,94100002.0
2006-05-18 12:31:00,1.8876,1.88764,1.88756,1.88764,97300000.0
2006-05-18 12:32:00,1.8876,1.8876,1.88734,1.88734,72200001.0
2006-05-18 12:33:00,1.88734,1.88751,1.88725,1.88751,23300000.0
2006-05-18 12:34:00,1.88752,1.88756,1.88736,1.88736,71500002.0
2006-05-18 12:35:00,1.88736,1.88736,1.88726,1.8873,49400000.0
2006-05-18 12:36:00,1.88719,1.88719,1.88669,1.88688,83200000.0
2006-05-18 12:37:00,1.88686,1.88706,1.88686,1.88706,38700001.0
2006-05-18 12:38:00,1.88701,1.8871,1.88693,1.8871,42400001.0
2006-05-18 12:39:00,1.88702,1.88713,1.88695,1.88702,55699999.0
2006-05-18 12:40:00,1.88701,1.88708,1.88696,1.88703,73500000.0
2006-05-18 12:41:00,1.88688,1.88707,1.88683,1.88691,103999998.0
2006-05-18 12:42:00,1.88689,1.88691,1.88681,1.88681,47500000.0
2006-05-18 12:43:00,1.88687,1.8873,1.88687,1.88727,158800003.0
2006-05-18 12:44:00,1.88728,1.88731,1.88711,1.88713,67900000.0
2006-05-18 12:45:00,1.88719,1.88721,1.88707,1.88707,66499999.0
2006-05-18 12:46:00,1.88698,1.88718,1.88693,1.88718,82599998.0
2006-05-18 12:47:00,1.88724,1.88724,1.88712,1.88712,62300001.0
2006-05-18 12:48:00,1.88709,1.88714,1.88707,1.88707,68000001.0
2006-05-18 12:49:00,1.88695,1.88716,1.88693,1.88714,96900002.0
2006-05-18 12:50:00,1.88714,1.88719,1.88708,1.88719,99600001.0
2006-05-18 12:51:00,1.88705,1.8871,1.88699,1.8871,50700000.0
2006-05-18 12:52:00,1.88703,1.88713,1.88703,1.88708,66300000.0
2006-05-18 12:53:00,1.88708,1.88713,1.88701,1.88705,39200000.0
2006-05-18 12:54:00,1.88703,1.88717,1.88703,1.88713,39100000.0
2006-05-18 12:55:00,1.88707,1.88707,1.88693,1.88704,34000000.0
2006-05-18 12:56:00,1.88693,1.88693,1.88669,1.88677,50100001.0
2006-05-18 12:57:00,1.88688,1.88688,1.88678,1.8868,13100000.0
2006-05-18 12:58:00,1.8867,1.8867,1.88655,1.88663,46700000.0
2006-05-18 12:59:00,1.88624,1.88646,1.88624,1.88646,7200000.0
2006-05-18 13:00:00,1.88645,1.88658,1.88638,1.8864,92700001.0
2006-05-18 13:01:00,1.8862,1.88632,1.88618,1.88624,19600000.0
2006-05-18 13:02:00,1.88615,1.88636,1.88615,1.88617,82699999.0
2006-05-18 13:03:00,1.88615,1.88615,1.886,1.886,61299999.0
2006-05-18 13:04:00,1.88617,1.88663,1.88617,1.88655,65400001.0
2006-05-18 13:05:00,1.88662,1.88694,1.88662,1.88673,70300001.0
2006-05-18 13:06:00,1.88677,1.88677,1.88638,1.88643,41600000.0
2006-05-18 13:07:00,1.88653,1.88653,1.886,1.886,89600000.0
2006-05-18 13:08:00,1.88593,1.88625,1.88592,1.88625,68000000.0
2006-05-18 13:09:00,1.88613,1.88622,1.88613,1.8862,78200000.0
2006-05-18 13:10:00,1.8862,1.88629,1.88616,1.88616,16700000.0
2006-05-18 13:11:00,1.88592,1.886,1.88556,1.88556,58600000.0
2006-05-18 13:12:00,1.88554,1.88561,1.8854,1.88558,40700000.0
2006-05-18 13:13:00,1.88548,1.88568,1.88548,1.88566,24900000.0
2006-05-18 13:14:00,1.88576,1.88598,1.88576,1.88597,87699999.0
2006-05-18 13:15:00,1.88601,1.88604,1.88592,1.88595,81899996.0
2006-05-18 13:16:00,1.88584,1.88584,1.88559,1.88564,37700000.0
2006-05-18 13:17:00,1.88581,1.88581,1.88552,1.88552,24300000.0
2006-05-18 13:18:00,1.88535,1.88535,1.88429,1.88429,91000002.0
2006-05-18 13:19:00,1.88455,1.88476,1.88441,1.88476,44799999.0
2006-05-18 13:20:00,1.88489,1.88515,1.88489,1.88515,53500001.0
2006-05-18 13:21:00,1.88533,1.88536,1.88523,1.88525,63999999.0
2006-05-18 13:22:00,1.88516,1.88522,1.88487,1.88487,121499998.0
2006-05-18 13:23:00,1.88497,1.88499,1.88429,1.88439,115400002.0
2006-05-18 13:24:00,1.88444,1.88467,1.88444,1.88457,38900000.0
2006-05-18 13:25:00,1.8845,1.88458,1.88439,1.88458,47200000.0
2006-05-18 13:26:00,1.88467,1.88471,1.88457,1.88465,100600001.0
2006-05-18 13:27:00,1.8848,1.88512,1.8848,1.88502,58100000.0
2006-05-18 13:28:00,1.88502,1.88516,1.88502,1.88506,77500000.0
2006-05-18 13:29:00,1.88508,1.88511,1.88479,1.88486,131300000.0
2006-05-18 13:30:00,1.88486,1.88497,1.88485,1.88485,80399999.0
2006-05-18 13:31:00,1.88489,1.88503,1.8848,1.88491,103400000.0
2006-05-18 13:32:00,1.88492,1.88505,1.88484,1.88495,78800000.0
2006-05-18 13:33:00,1.88493,1.88493,1.88485,1.88485,21000000.0
2006-05-18 13:34:00,1.88481,1.8849,1.88476,1.88479,93599999.0
2006-05-18 13:35:00,1.88467,1.88467,1.88458,1.88458,7200000.0
2006-05-18 13:36:00,1.88442,1.88442,1.8835,1.88355,60400000.0
2006-05-18 13:37:00,1.88364,1.88384,1.88364,1.88373,59400001.0
2006-05-18 13:38:00,1.88389,1.88437,1.88389,1.8843,77800001.0
2006-05-18 13:39:00,1.8842,1.88428,1.88418,1.8842,70699998.0
2006-05-18 13:40:00,1.88423,1.88423,1.88344,1.88358,73700000.0
2006-05-18 13:41:00,1.88357,1.88357,1.88309,1.88309,95599998.0
2006-05-18 13:42:00,1.88307,1.8833,1.88307,1.88325,65100000.0
2006-05-18 13:43:00,1.88321,1.8833,1.88321,1.88323,87700001.0
2006-05-18 13:44:00,1.88325,1.88344,1.88325,1.88344,72900001.0
2006-05-18 13:45:00,1.88342,1.88349,1.88342,1.88345,42500001.0
2006-05-18 13:46:00,1.88344,1.88354,1.88344,1.88351,73199998.0
2006-05-18 13:47:00,1.8835,1.88358,1.88344,1.88352,76699999.0
2006-05-18 13:48:00,1.88354,1.88356,1.88332,1.88347,86300001.0
2006-05-18 13:49:00,1.88344,1.88346,1.88316,1.88319,56400001.0
2006-05-18 13:50:00,1.88305,1.88316,1.88291,1.88311,79099999.0
2006-05-18 13:51:00,1.88303,1.88303,1.88289,1.88301,39700000.0
2006-05-18 13:52:00,1.88317,1.88352,1.88317,1.88342,47699999.0
2006-05-18 13:53:00,1.88339,1.88359,1.88339,1.88359,11600000.0
2006-05-18 13:54:00,1.88353,1.88375,1.88353,1.88375,60799999.0
2006-05-18 13:55:00,1.88377,1.88395,1.88377,1.88395,48599999.0
2006-05-18 13:56:00,1.88407,1.88415,1.88402,1.88402,79600000.0
2006-05-18 13:57:00,1.8841,1.88423,1.88408,1.88413,58100000.0
2006-05-18 13:58:00,1.88412,1.88427,1.88412,1.88424,18800000.0
2006-05-18 13:59:00,1.8843,1.88437,1.8843,1.88434,75900000.0
2006-05-18 14:00:00,1.88432,1.88432,1.88398,1.88398,50000000.0
2006-05-18 14:01:00,1.88409,1.88419,1.88408,1.88417,52000001.0
2006-05-18 14:02:00,1.88417,1.88417,1.88409,1.88409,86299999.0
2006-05-18 14:03:00,1.8842,1.8842,1.88403,1.88405,39400000.0
2006-05-18 14:04:00,1.88402,1.88414,1.88393,1.88407,64500000.0
2006-05-18 14:05:00,1.88402,1.88408,1.88402,1.88405,33700000.0
2006-05-18 14:06:00,1.88392,1.88392,1.88379,1.88385,25100000.0
2006-05-18 14:07:00,1.88393,1.88408,1.88393,1.88407,75200001.0
2006-05-18 14:08:00,1.88413,1.88414,1.88403,1.88406,48349999.0
2006-05-18 14:09:00,1.88417,1.88443,1.88417,1.88439,113500001.0
2006-05-18 14:10:00,1.88447,1.8845,1.88436,1.8844,33200000.0
2006-05-18 14:11:00,1.8843,1.88443,1.88417,1.88417,56000000.0
2006-05-18 14:12:00,1.88405,1.88425,1.88405,1.88425,52500000.0
2006-05-18 14:13:00,1.88435,1.88435,1.88423,1.8843,53600000.0
2006-05-18 14:14:00,1.88434,1.88451,1.88434,1.88445,75500001.0
2006-05-18 14:15:00,1.88442,1.88448,1.88439,1.88448,88499999.0
2006-05-18 14:16:00,1.88447,1.88447,1.88442,1.88442,27900000.0
2006-05-18 14:17:00,1.88448,1.88459,1.88448,1.88456,62300000.0
2006-05-18 14:18:00,1.88458,1.88477,1.88453,1.88466,62300001.0
2006-05-18 14:19:00,1.88474,1.8851,1.88474,1.8851,45700000.0
2006-05-18 14:20:00,1.88528,1.88573,1.88528,1.88565,55800000.0
2006-05-18 14:21:00,1.88565,1.88565,1.88533,1.88559,99900001.0
2006-05-18 14:22:00,1.88574,1.88612,1.88574,1.88612,85000001.0
2006-05-18 14:23:00,1.88615,1.88615,1.88588,1.88588,51500001.0
2006-05-18 14:24:00,1.88588,1.88616,1.8858,1.88616,43300000.0
2006-05-18 14:25:00,1.88626,1.88653,1.88626,1.88638,67099999.0
2006-05-18 14:26:00,1.88634,1.88639,1.88622,1.88622,80669999.0
2006-05-18 14:27:00,1.88624,1.88649,1.88619,1.88649,53200000.0
2006-05-18 14:28:00,1.88635,1.88645,1.88635,1.88642,44400001.0
2006-05-18 14:29:00,1.88643,1.88683,1.88636,1.88683,23700000.0
2006-05-18 14:30:00,1.88695,1.88709,1.88645,1.88683,54499999.0
2006-05-18 14:31:00,1.88659,1.88702,1.8865,1.88654,78500000.0
2006-05-18 14:32:00,1.8859,1.8859,1.88475,1.88485,54600000.0
2006-05-18 14:33:00,1.88494,1.88524,1.884,1.884,135700001.0
2006-05-18 14:34:00,1.88379,1.88379,1.88347,1.88357,49400001.0
2006-05-18 14:35:00,1.88365,1.8839,1.88365,1.88385,22500000.0
2006-05-18 14:36:00,1.8841,1.88465,1.8841,1.88465,73299999.0
2006-05-18 14:37:00,1.88481,1.88524,1.88481,1.88519,97800000.0
2006-05-18 14:38:00,1.88513,1.88522,1.88495,1.88511,96400002.0
2006-05-18 14:39:00,1.88523,1.88531,1.88513,1.88525,79699999.0
2006-05-18 14:40:00,1.88518,1.88526,1.88496,1.88524,118500001.0
2006-05-18 14:41:00,1.88549,1.88573,1.88517,1.88517,51899998.0
2006-05-18 14:42:00,1.88515,1.8855,1.88515,1.88543,48600000.0
2006-05-18 14:43:00,1.8854,1.8854,1.88518,1.88522,83500002.0
2006-05-18 14:44:00,1.88535,1.88548,1.88535,1.88548,57300001.0
2006-05-18 14:45:00,1.88549,1.88572,1.88549,1.88551,76999999.0
2006-05-18 14:46:00,1.8855,1.88562,1.8851,1.8851,52100000.0
2006-05-18 14:47:00,1.88503,1.88503,1.88437,1.88437,61500000.0
2006-05-18 14:48:00,1.8844,1.88441,1.88413,1.88413,96300000.0
2006-05-18 14:49:00,1.88425,1.88461,1.88425,1.88448,46500000.0
2006-05-18 14:50:00,1.88455,1.88463,1.88443,1.88463,55800000.0
2006-05-18 14:51:00,1.8847,1.88482,1.88452,1.88482,69500000.0
2006-05-18 14:52:00,1.88485,1.88522,1.88485,1.88522,43100000.0
2006-05-18 14:53:00,1.88529,1.88529,1.885,1.885,59200000.0
2006-05-18 14:54:00,1.88492,1.8853,1.88484,1.8853,73799999.0
2006-05-18 14:55:00,1.88538,1.88543,1.88533,1.88541,85000001.0
2006-05-18 14:56:00,1.88529,1.88529,1.88471,1.88471,87899998.0
2006-05-18 14:57:00,1.88465,1.88481,1.88447,1.88447,73500000.0
2006-05-18 14:58:00,1.88448,1.88502,1.88448,1.88502,54900000.0
2006-05-18 14:59:00,1.88491,1.88539,1.88486,1.88532,59600000.0
2006-05-18 15:00:00,1.88544,1.88608,1.88544,1.88596,41799999.0
2006-05-18 15:01:00,1.886,1.88629,1.886,1.88627,56200000.0
2006-05-18 15:02:00,1.88628,1.88628,1.88601,1.88601,53599998.0
2006-05-18 15:03:00,1.88593,1.88598,1.88583,1.88598,36800000.0
2006-05-18 15:04:00,1.88589,1.88651,1.88589,1.88644,94499998.0
2006-05-18 15:05:00,1.88701,1.88749,1.88701,1.88749,16700000.0
2006-05-18 15:06:00,1.88812,1.88833,1.88807,1.88829,64700000.0
2006-05-18 15:07:00,1.88838,1.88838,1.88772,1.88772,86699999.0
2006-05-18 15:08:00,1.88748,1.88748,1.88723,1.88727,20500000.0
2006-05-18 15:09:00,1.88717,1.88722,1.88699,1.8871,50300001.0
2006-05-18 15:10:00,1.88702,1.88732,1.88701,1.8872,140599999.0
2006-05-18 15:11:00,1.88734,1.88789,1.88734,1.88782,97300000.0
2006-05-18 15:12:00,1.88812,1.88856,1.88812,1.8883,31500000.0
2006-05-18 15:13:00,1.88827,1.88828,1.8877,1.88796,106299999.0
2006-05-18 15:14:00,1.88812,1.88824,1.8877,1.88771,98000001.0
2006-05-18 15:15:00,1.88761,1.88783,1.8875,1.88776,33900000.0
2006-05-18 15:16:00,1.88753,1.88772,1.88743,1.88758,10500000.0
2006-05-18 15:17:00,1.88749,1.88755,1.88703,1.88703,59400000.0
2006-05-18 15:18:00,1.88716,1.88755,1.88701,1.88755,120599997.0
2006-05-18 15:19:00,1.88753,1.88776,1.88734,1.88736,84899997.0
2006-05-18 15:20:00,1.88745,1.88756,1.8874,1.88744,60400001.0
2006-05-18 15:21:00,1.88741,1.88741,1.88724,1.88728,39200000.0
2006-05-18 15:22:00,1.8873,1.88756,1.8873,1.88746,59800000.0
2006-05-18 15:23:00,1.88736,1.88736,1.88674,1.88676,89399998.0
2006-05-18 15:24:00,1.8869,1.88714,1.88687,1.8871,72899999.0
2006-05-18 15:25:00,1.88713,1.88726,1.88712,1.88712,31800000.0
2006-05-18 15:26:00,1.88705,1.88737,1.88698,1.88737,40100000.0
2006-05-18 15:27:00,1.88748,1.88769,1.88748,1.88765,33400001.0
2006-05-18 15:28:00,1.88767,1.88821,1.88767,1.88821,29600000.0
2006-05-18 15:29:00,1.8884,1.88843,1.8882,1.88843,59599999.0
2006-05-18 15:30:00,1.88835,1.88906,1.88834,1.88906,92800001.0
2006-05-18 15:31:00,1.889,1.88946,1.88847,1.88946,92999998.0
2006-05-18 15:32:00,1.8895,1.89095,1.8895,1.89093,106699999.0
2006-05-18 15:33:00,1.89083,1.89114,1.89073,1.89111,71500000.0
2006-05-18 15:34:00,1.89148,1.89219,1.89148,1.89219,81000000.0
2006-05-18 15:35:00,1.89265,1.89311,1.89253,1.89311,59100001.0
2006-05-18 15:36:00,1.89326,1.89356,1.89315,1.89315,85700001.0
2006-05-18 15:37:00,1.89307,1.89323,1.8928,1.8928,60699999.0
2006-05-18 15:38:00,1.89272,1.89287,1.8925,1.89252,47300000.0
2006-05-18 15:39:00,1.89258,1.89259,1.89218,1.89224,60000000.0
2006-05-18 15:40:00,1.8922,1.89247,1.89211,1.89212,63500000.0
2006-05-18 15:41:00,1.8921,1.89236,1.8921,1.89227,87299999.0
2006-05-18 15:42:00,1.89215,1.89259,1.89213,1.89219,116099998.0
2006-05-18 15:43:00,1.89202,1.89232,1.89182,1.89222,80300000.0
2006-05-18 15:44:00,1.89224,1.8924,1.89218,1.89218,53500001.0
2006-05-18 15:45:00,1.89215,1.89251,1.89215,1.89251,70400000.0
2006-05-18 15:46:00,1.89248,1.89254,1.89238,1.89238,42100001.0
2006-05-18 15:47:00,1.89223,1.89256,1.89219,1.89256,63200000.0
2006-05-18 15:48:00,1.89257,1.89262,1.89247,1.89252,115200001.0
2006-05-18 15:49:00,1.89235,1.89249,1.89217,1.89217,57400000.0
2006-05-18 15:50:00,1.89205,1.89213,1.89204,1.89213,38900000.0
2006-05-18 15:51:00,1.89228,1.89228,1.89221,1.89228,54700000.0
2006-05-18 15:52:00,1.89217,1.89217,1.89187,1.89187,68800001.0
2006-05-18 15:53:00,1.89182,1.8919,1.89172,1.89179,68500001.0
2006-05-18 15:54:00,1.89171,1.89176,1.89126,1.89129,96800003.0
2006-05-18 15:55:00,1.8912,1.8912,1.89089,1.89089,5600000.0
2006-05-18 15:56:00,1.8909,1.8911,1.89075,1.89075,52900000.0
2006-05-18 15:57:00,1.89106,1.89127,1.89091,1.89118,154700000.0
2006-05-18 15:58:00,1.89125,1.89132,1.89102,1.89102,24400000.0
2006-05-18 15:59:00,1.89092,1.89151,1.89092,1.89151,66500000.0
2006-05-18 16:00:00,1.89178,1.89257,1.89178,1.89257,35200000.0
2006-05-18 16:01:00,1.89292,1.89301,1.89278,1.89281,99100000.0
2006-05-18 16:02:00,1.89259,1.89259,1.89195,1.89215,67199999.0
2006-05-18 16:03:00,1.89237,1.89256,1.89214,1.8923,75400000.0
2006-05-18 16:04:00,1.89245,1.89293,1.89245,1.89275,92199998.0
2006-05-18 16:05:00,1.8926,1.8926,1.8922,1.8922,8400000.0
2006-05-18 16:06:00,1.89227,1.89232,1.89197,1.89204,106100000.0
2006-05-18 16:07:00,1.89217,1.89245,1.8921,1.89233,99099999.0
2006-05-18 16:08:00,1.89246,1.89247,1.89171,1.89206,145100002.0
2006-05-18 16:09:00,1.89229,1.89246,1.89207,1.89219,133999998.0
2006-05-18 16:10:00,1.89224,1.89274,1.89224,1.8927,54299999.0
2006-05-18 16:11:00,1.89282,1.89308,1.89281,1.89281,75700000.0
2006-05-18 16:12:00,1.89276,1.89291,1.89222,1.89222,75900002.0
2006-05-18 16:13:00,1.89211,1.89247,1.89202,1.89247,63700000.0
2006-05-18 16:14:00,1.89252,1.89255,1.89212,1.89232,56600000.0
2006-05-18 16:15:00,1.8921,1.8921,1.89124,1.89137,66900000.0
2006-05-18 16:16:00,1.89124,1.89129,1.89051,1.89057,68500000.0
2006-05-18 16:17:00,1.89071,1.89071,1.89018,1.89048,47300000.0
2006-05-18 16:18:00,1.8904,1.89078,1.89031,1.89069,59600000.0
2006-05-18 16:19:00,1.89056,1.89097,1.89052,1.89097,50700001.0
2006-05-18 16:20:00,1.89103,1.89103,1.89072,1.89077,39299999.0
2006-05-18 16:21:00,1.89095,1.89111,1.89095,1.89104,63600000.0
2006-05-18 16:22:00,1.89095,1.89121,1.89077,1.89121,51650000.0
2006-05-18 16:23:00,1.89114,1.89114,1.89071,1.89075,67399999.0
2006-05-18 16:24:00,1.8905,1.89067,1.89038,1.89065,59900000.0
2006-05-18 16:25:00,1.89072,1.89072,1.88989,1.88989,38900000.0
2006-05-18 16:26:00,1.88967,1.88967,1.88879,1.88883,90000000.0
2006-05-18 16:27:00,1.8886,1.88884,1.88848,1.88884,65500001.0
2006-05-18 16:28:00,1.88884,1.88896,1.88875,1.88881,130300000.0
2006-05-18 16:29:00,1.88895,1.88899,1.88865,1.88889,75700000.0
2006-05-18 16:30:00,1.88856,1.88862,1.88828,1.88828,126599995.0
2006-05-18 16:31:00,1.88811,1.88851,1.88807,1.88851,91999999.0
2006-05-18 16:32:00,1.88868,1.88897,1.88868,1.88897,34300001.0
2006-05-18 16:33:00,1.88895,1.88924,1.88891,1.88915,80800000.0
2006-05-18 16:34:00,1.88896,1.88896,1.8885,1.88863,94700001.0
2006-05-18 16:35:00,1.88855,1.88896,1.88855,1.88889,41100000.0
2006-05-18 16:36:00,1.88894,1.88906,1.88894,1.889,59200000.0
2006-05-18 16:37:00,1.889,1.8891,1.88892,1.88899,58799999.0
2006-05-18 16:38:00,1.88888,1.88897,1.8882,1.88857,53799999.0
2006-05-18 16:39:00,1.88857,1.88869,1.88843,1.88855,89799999.0
2006-05-18 16:40:00,1.88864,1.88874,1.88809,1.88809,27400000.0
2006-05-18 16:41:00,1.88779,1.88832,1.88779,1.88805,119700001.0
2006-05-18 16:42:00,1.88818,1.88829,1.88818,1.88821,111600002.0
2006-05-18 16:43:00,1.88819,1.88825,1.88815,1.88815,54700000.0
2006-05-18 16:44:00,1.8885,1.88905,1.8885,1.88903,77100001.0
2006-05-18 16:45:00,1.88932,1.88968,1.88928,1.88968,74800000.0
2006-05-18 16:46:00,1.88979,1.88979,1.88956,1.8896,83200000.0
2006-05-18 16:47:00,1.88947,1.88964,1.88941,1.8895,128399997.0
2006-05-18 16:48:00,1.88945,1.88998,1.88945,1.88998,59299998.0
2006-05-18 16:49:00,1.8904,1.89055,1.8904,1.89055,26100000.0
2006-05-18 16:50:00,1.89091,1.89213,1.89088,1.89213,68600001.0
2006-05-18 16:51:00,1.89237,1.89252,1.89202,1.89202,75600000.0
2006-05-18 16:52:00,1.89175,1.89175,1.89119,1.89119,38700000.0
2006-05-18 16:53:00,1.89089,1.89089,1.89058,1.89067,82800000.0
2006-05-18 16:54:00,1.89062,1.89087,1.89062,1.89076,42600000.0
2006-05-18 16:55:00,1.89077,1.89077,1.89046,1.89046,49399999.0
2006-05-18 16:56:00,1.89041,1.89056,1.89041,1.89046,54799998.0
2006-05-18 16:57:00,1.89047,1.89047,1.89022,1.89033,42800000.0
2006-05-18 16:58:00,1.89016,1.89016,1.88958,1.88978,69600000.0
2006-05-18 16:59:00,1.89005,1.89027,1.88987,1.89011,58900000.0
2006-05-18 17:00:00,1.89017,1.89073,1.89017,1.89063,135200000.0
2006-05-18 17:01:00,1.89063,1.89063,1.89037,1.89047,70200000.0
2006-05-18 17:02:00,1.89061,1.89131,1.89061,1.89131,75900000.0
2006-05-18 17:03:00,1.89134,1.8917,1.89129,1.89163,31900000.0
2006-05-18 17:04:00,1.89134,1.89145,1.89113,1.89113,71300001.0
2006-05-18 17:05:00,1.89095,1.89118,1.89095,1.89118,75099998.0
2006-05-18 17:06:00,1.89136,1.89153,1.89093,1.89093,55050001.0
2006-05-18 17:07:00,1.89063,1.89099,1.89063,1.89099,54900001.0
2006-05-18 17:08:00,1.89112,1.89122,1.8905,1.8905,58900000.0
2006-05-18 17:09:00,1.89048,1.89089,1.89037,1.89089,63500000.0
2006-05-18 17:10:00,1.89095,1.89124,1.89091,1.89103,60800000.0
2006-05-18 17:11:00,1.89078,1.89109,1.89063,1.89065,82099999.0
2006-05-18 17:12:00,1.8907,1.89121,1.8907,1.89097,66769999.0
2006-05-18 17:13:00,1.89085,1.89096,1.89075,1.89092,62400001.0
2006-05-18 17:14:00,1.89093,1.89098,1.89093,1.89095,48200000.0
2006-05-18 17:15:00,1.89076,1.89091,1.89062,1.89074,119200001.0
2006-05-18 17:16:00,1.89065,1.89065,1.89039,1.89049,128599999.0
2006-05-18 17:17:00,1.89038,1.89038,1.88995,1.88995,38000000.0
2006-05-18 17:18:00,1.88983,1.89007,1.88963,1.89007,42399999.0
2006-05-18 17:19:00,1.89004,1.89045,1.89004,1.89045,95400002.0
2006-05-18 17:20:00,1.89028,1.89028,1.8897,1.88985,78700001.0
2006-05-18 17:21:00,1.88973,1.88973,1.88942,1.88945,50000000.0
2006-05-18 17:22:00,1.88947,1.88947,1.88912,1.88912,18450000.0
2006-05-18 17:23:00,1.88882,1.889,1.88874,1.88898,71399999.0
2006-05-18 17:24:00,1.88913,1.88953,1.8891,1.88953,33200000.0
2006-05-18 17:25:00,1.88972,1.88972,1.88948,1.88949,53800000.0
2006-05-18 17:26:00,1.88967,1.88985,1.88967,1.88974,42700000.0
2006-05-18 17:27:00,1.88983,1.88983,1.88979,1.88979,6700000.0
2006-05-18 17:28:00,1.88987,1.88987,1.88953,1.88962,52600000.0
2006-05-18 17:29:00,1.88958,1.88977,1.88955,1.8897,34300001.0
2006-05-18 17:30:00,1.88989,1.89034,1.88989,1.89033,108100001.0
2006-05-18 17:31:00,1.89021,1.89024,1.89021,1.89024,19100001.0
2006-05-18 17:32:00,1.89006,1.89028,1.89,1.89028,41900001.0
2006-05-18 17:33:00,1.8904,1.89063,1.8904,1.89041,93899997.0
2006-05-18 17:34:00,1.89026,1.89026,1.88963,1.88977,70199999.0
2006-05-18 17:35:00,1.88978,1.89009,1.88978,1.89001,66500000.0
2006-05-18 17:36:00,1.89004,1.89049,1.89004,1.89049,26500000.0
2006-05-18 17:37:00,1.8906,1.89079,1.8906,1.89071,52199999.0
2006-05-18 17:38:00,1.89068,1.89106,1.89066,1.89106,37800000.0
2006-05-18 17:39:00,1.89128,1.89128,1.89115,1.89115,72299999.0
2006-05-18 17:40:00,1.89106,1.89106,1.89087,1.89098,35799999.0
2006-05-18 17:41:00,1.89082,1.89082,1.89045,1.8907,24300000.0
2006-05-18 17:42:00,1.89077,1.89077,1.89031,1.89035,95699999.0
2006-05-18 17:43:00,1.89028,1.89028,1.88983,1.88995,99100000.0
2006-05-18 17:44:00,1.88996,1.89002,1.88995,1.88995,43900000.0
2006-05-18 17:45:00,1.88983,1.88987,1.88961,1.88968,39700000.0
2006-05-18 17:46:00,1.88955,1.88957,1.88948,1.8895,69000000.0
2006-05-18 17:47:00,1.8895,1.8897,1.8895,1.8897,28000000.0
2006-05-18 17:48:00,1.88977,1.88988,1.88977,1.88987,22400000.0
2006-05-18 17:49:00,1.88998,1.89008,1.88996,1.88996,103500001.0
2006-05-18 17:50:00,1.88987,1.88992,1.88959,1.88959,62600000.0
2006-05-18 17:51:00,1.88957,1.88966,1.88949,1.88952,51999999.0
2006-05-18 17:52:00,1.88955,1.88955,1.88854,1.88879,87100000.0
2006-05-18 17:53:00,1.88862,1.88882,1.88803,1.88803,66900000.0
2006-05-18 17:54:00,1.88789,1.88791,1.88739,1.88739,14100000.0
2006-05-18 17:55:00,1.8872,1.88733,1.88697,1.8872,48499999.0
2006-05-18 17:56:00,1.88727,1.88736,1.88692,1.88736,78799998.0
2006-05-18 17:57:00,1.88715,1.88715,1.88664,1.88664,51099999.0
2006-05-18 17:58:00,1.8866,1.88718,1.8865,1.88712,62100000.0
2006-05-18 17:59:00,1.88708,1.88739,1.88707,1.88726,57800000.0
2006-05-18 18:00:00,1.8869,1.88705,1.88624,1.88624,70100001.0
2006-05-18 18:01:00,1.88608,1.88635,1.88566,1.8863,1027150009.0
2006-05-18 18:02:00,1.88644,1.88715,1.88644,1.88691,1211549997.0
2006-05-18 18:03:00,1.8869,1.8876,1.8865,1.8876,1399347000.0
2006-05-18 18:04:00,1.8878,1.88842,1.88766,1.88775,884199998.0
2006-05-18 18:05:00,1.88759,1.88759,1.88684,1.88684,1056946993.0
2006-05-18 18:06:00,1.88679,1.88835,1.88679,1.88808,1225500001.0
2006-05-18 18:07:00,1.88821,1.88928,1.88821,1.88928,1154899999.0
2006-05-18 18:08:00,1.88937,1.88976,1.88919,1.8894,1228800003.0
2006-05-18 18:09:00,1.88941,1.88957,1.88906,1.88917,502799997.0
2006-05-18 18:10:00,1.88922,1.88957,1.88922,1.88937,651299999.0
2006-05-18 18:11:00,1.88937,1.88995,1.88937,1.88994,544000003.0
2006-05-18 18:12:00,1.88981,1.88983,1.88952,1.88952,756150002.0
2006-05-18 18:13:00,1.88941,1.88955,1.88887,1.88887,557400001.0
2006-05-18 18:14:00,1.88878,1.88887,1.88862,1.88887,815950002.0
2006-05-18 18:15:00,1.88891,1.88891,1.88863,1.88868,971100002.0
2006-05-18 18:16:00,1.88872,1.88916,1.8885,1.88867,794599999.0
2006-05-18 18:17:00,1.88865,1.88878,1.88843,1.88864,514800004.0
2006-05-18 18:18:00,1.88849,1.8886,1.88813,1.88813,676399995.0
2006-05-18 18:19:00,1.88819,1.88851,1.88819,1.88836,549800005.0
2006-05-18 18:20:00,1.88843,1.8888,1.88843,1.88872,515299997.0
2006-05-18 18:21:00,1.88878,1.88911,1.88878,1.88892,790499994.0
2006-05-18 18:22:00,1.88885,1.88885,1.88854,1.88854,574700001.0
2006-05-18 18:23:00,1.88851,1.88874,1.88846,1.88865,825900001.0
2006-05-18 18:24:00,1.8886,1.8886,1.88817,1.8885,858500006.0
2006-05-18 18:25:00,1.88846,1.88878,1.88846,1.88854,685799999.0
2006-05-18 18:26:00,1.88861,1.88871,1.88842,1.88871,554200002.0
2006-05-18 18:27:00,1.88879,1.88922,1.88879,1.88922,590800001.0
2006-05-18 18:28:00,1.88917,1.8892,1.88888,1.88888,363400002.0
2006-05-18 18:29:00,1.88891,1.88902,1.88882,1.88896,707200001.0
2006-05-18 18:30:00,1.88896,1.88913,1.88894,1.88898,679899996.0
2006-05-18 18:31:00,1.889,1.88925,1.88875,1.88916,390799996.0
2006-05-18 18:32:00,1.8892,1.88929,1.88912,1.88913,374199996.0
2006-05-18 18:33:00,1.88908,1.88917,1.8889,1.88907,779499996.0
2006-05-18 18:34:00,1.88917,1.88923,1.88904,1.88912,576799999.0
2006-05-18 18:35:00,1.88912,1.88922,1.88901,1.88915,402700002.0
2006-05-18 18:36:00,1.88914,1.88914,1.88904,1.88906,79300000.0
2006-05-18 18:37:00,1.88907,1.88931,1.88907,1.88928,110900000.0
2006-05-18 18:38:00,1.88938,1.88952,1.88938,1.88945,167699999.0
2006-05-18 18:39:00,1.88945,1.88992,1.88945,1.88965,320399999.0
2006-05-18 18:40:00,1.88955,1.88964,1.88946,1.88958,398400001.0
2006-05-18 18:41:00,1.88951,1.88972,1.8895,1.88972,347999997.0
2006-05-18 18:42:00,1.88977,1.89004,1.88975,1.88992,130199999.0
2006-05-18 18:43:00,1.89005,1.89062,1.89005,1.89038,136300001.0
2006-05-18 18:44:00,1.89028,1.89041,1.89015,1.89036,425199996.0
2006-05-18 18:45:00,1.89034,1.89046,1.89034,1.89038,245200001.0
2006-05-18 18:46:00,1.89032,1.89032,1.8902,1.89028,249499999.0
2006-05-18 18:47:00,1.89027,1.89029,1.89015,1.89029,198399997.0
2006-05-18 18:48:00,1.89024,1.89039,1.89021,1.89022,358499998.0
2006-05-18 18:49:00,1.8902,1.89034,1.89015,1.89034,110000000.0
2006-05-18 18:50:00,1.89043,1.89046,1.89029,1.89029,186100000.0
2006-05-18 18:51:00,1.8903,1.89039,1.89019,1.89035,455999994.0
2006-05-18 18:52:00,1.89028,1.89042,1.89026,1.89042,582000004.0
2006-05-18 18:53:00,1.89043,1.89056,1.89041,1.89045,381070000.0
2006-05-18 18:54:00,1.89049,1.89093,1.89049,1.89082,259100002.0
2006-05-18 18:55:00,1.89092,1.89106,1.89084,1.89091,690300004.0
2006-05-18 18:56:00,1.89091,1.89102,1.8909,1.89099,266599997.0
2006-05-18 18:57:00,1.89104,1.89117,1.89101,1.89108,476499999.0
2006-05-18 18:58:00,1.891,1.891,1.89075,1.89092,608700003.0
2006-05-18 18:59:00,1.89095,1.89121,1.89095,1.89113,372300002.0
2006-05-18 19:00:00,1.89123,1.89139,1.8912,1.8913,303600002.0
2006-05-18 19:01:00,1.89133,1.89148,1.89133,1.8914,80300000.0
2006-05-18 19:02:00,1.89141,1.89147,1.8913,1.8913,484199999.0
2006-05-18 19:03:00,1.89126,1.89131,1.8911,1.89116,666800006.0
2006-05-18 19:04:00,1.89125,1.89125,1.89118,1.89125,275199999.0
2006-05-18 19:05:00,1.89123,1.89123,1.89115,1.89117,195700000.0
2006-05-18 19:06:00,1.89111,1.89111,1.89077,1.89087,543500002.0
2006-05-18 19:07:00,1.89081,1.89095,1.89081,1.89087,249700003.0
2006-05-18 19:08:00,1.89081,1.89093,1.8908,1.89087,415449997.0
2006-05-18 19:09:00,1.89087,1.89092,1.8908,1.89087,305050000.0
2006-05-18 19:10:00,1.89079,1.8908,1.89043,1.89043,404849999.0
2006-05-18 19:11:00,1.89037,1.89037,1.89003,1.89003,93400001.0
2006-05-18 19:12:00,1.89002,1.89013,1.89001,1.89008,136900000.0
2006-05-18 19:13:00,1.8901,1.8901,1.88949,1.89002,456000001.0
2006-05-18 19:14:00,1.89007,1.89026,1.89007,1.89016,213299999.0
2006-05-18 19:15:00,1.89018,1.89024,1.89013,1.89019,397800001.0
2006-05-18 19:16:00,1.8902,1.89026,1.89013,1.89013,165500000.0
2006-05-18 19:17:00,1.89025,1.89033,1.89021,1.89033,161099998.0
2006-05-18 19:18:00,1.89035,1.89041,1.89025,1.89028,245500000.0
2006-05-18 19:19:00,1.89027,1.89032,1.89021,1.89027,385999997.0
2006-05-18 19:20:00,1.89018,1.89022,1.89007,1.8901,262569998.0
2006-05-18 19:21:00,1.89009,1.8901,1.89,1.89008,339870001.0
2006-05-18 19:22:00,1.8901,1.89015,1.89003,1.8901,260900000.0
2006-05-18 19:23:00,1.89008,1.89015,1.89002,1.89005,314499998.0
2006-05-18 19:24:00,1.89005,1.89011,1.88998,1.89005,184300001.0
2006-05-18 19:25:00,1.89007,1.89013,1.89005,1.89013,77100001.0
2006-05-18 19:26:00,1.8901,1.8901,1.88991,1.88994,318499994.0
2006-05-18 19:27:00,1.89002,1.89015,1.88998,1.89002,578400001.0
2006-05-18 19:28:00,1.89001,1.89016,1.88997,1.89009,444600000.0
2006-05-18 19:29:00,1.89003,1.89019,1.89003,1.8901,272300003.0
2006-05-18 19:30:00,1.89003,1.89025,1.88997,1.89025,496800003.0
2006-05-18 19:31:00,1.89027,1.89027,1.8901,1.8901,339600000.0
2006-05-18 19:32:00,1.89005,1.89005,1.88995,1.88997,386499999.0
2006-05-18 19:33:00,1.89003,1.8901,1.89002,1.89005,250199996.0
2006-05-18 19:34:00,1.89,1.89005,1.88995,1.89,139300001.0
2006-05-18 19:35:00,1.89002,1.89013,1.89,1.89006,481999998.0
2006-05-18 19:36:00,1.89009,1.89019,1.89006,1.89011,306900001.0
2006-05-18 19:37:00,1.89006,1.89025,1.89006,1.89017,262900003.0
2006-05-18 19:38:00,1.89022,1.89022,1.89009,1.89019,70399999.0
2006-05-18 19:39:00,1.8902,1.89027,1.89008,1.89008,175400001.0
2006-05-18 19:40:00,1.89004,1.89021,1.89004,1.8901,439199996.0
2006-05-18 19:41:00,1.89018,1.89031,1.89016,1.89016,333899998.0
2006-05-18 19:42:00,1.89015,1.8902,1.89008,1.89019,280700002.0
2006-05-18 19:43:00,1.8902,1.8902,1.89015,1.89015,161600000.0
2006-05-18 19:44:00,1.89015,1.89025,1.89013,1.8902,414746995.0
2006-05-18 19:45:00,1.8902,1.89025,1.89013,1.89025,148300001.0
2006-05-18 19:46:00,1.89028,1.89033,1.89023,1.89029,295000001.0
2006-05-18 19:47:00,1.89028,1.89028,1.89021,1.89023,89000001.0
2006-05-18 19:48:00,1.89021,1.89035,1.89021,1.8903,143999999.0
2006-05-18 19:49:00,1.89033,1.89033,1.89023,1.89033,234300001.0
2006-05-18 19:50:00,1.89033,1.89033,1.89022,1.89027,217999998.0
2006-05-18 19:51:00,1.8902,1.89027,1.89015,1.89022,379149998.0
2006-05-18 19:52:00,1.8902,1.89025,1.89019,1.8902,224900000.0
2006-05-18 19:53:00,1.89024,1.89024,1.89016,1.89016,35000000.0
2006-05-18 19:54:00,1.89015,1.89018,1.89007,1.8901,128969999.0
2006-05-18 19:55:00,1.89005,1.8901,1.89005,1.8901,116800001.0
2006-05-18 19:56:00,1.8901,1.89015,1.89005,1.89015,291500001.0
2006-05-18 19:57:00,1.8901,1.89018,1.89007,1.8901,343000000.0
2006-05-18 19:58:00,1.89011,1.89026,1.89011,1.89018,269369998.0
2006-05-18 19:59:00,1.89018,1.89028,1.89018,1.8902,310299998.0
2006-05-18 20:00:00,1.89016,1.89022,1.89013,1.89016,171400000.0
2006-05-18 20:01:00,1.89015,1.89015,1.89007,1.8901,208099999.0
2006-05-18 20:02:00,1.89012,1.89015,1.89004,1.8901,258346990.0
2006-05-18 20:03:00,1.89009,1.89009,1.89002,1.89007,87700000.0
2006-05-18 20:04:00,1.8901,1.8901,1.89005,1.89008,205899999.0
2006-05-18 20:05:00,1.8901,1.89015,1.89005,1.89005,149000001.0
2006-05-18 20:06:00,1.89011,1.8902,1.8901,1.89011,117099999.0
2006-05-18 20:07:00,1.8901,1.89014,1.89003,1.89005,126700000.0
2006-05-18 20:08:00,1.89011,1.89014,1.89004,1.89014,265800000.0
2006-05-18 20:09:00,1.89007,1.89015,1.89005,1.8901,105900000.0
2006-05-18 20:10:00,1.89008,1.89013,1.89002,1.89002,83200000.0
2006-05-18 20:11:00,1.89012,1.89023,1.8901,1.89023,71100000.0
2006-05-18 20:12:00,1.89021,1.8904,1.89021,1.8903,563200001.0
2006-05-18 20:13:00,1.89027,1.89035,1.89025,1.89025,175000000.0
2006-05-18 20:14:00,1.89032,1.89043,1.89031,1.89031,144800000.0
2006-05-18 20:15:00,1.89027,1.8903,1.89013,1.89013,339200002.0
2006-05-18 20:16:00,1.89009,1.89019,1.89009,1.89017,139200000.0
2006-05-18 20:17:00,1.89019,1.89037,1.89019,1.89032,35200000.0
2006-05-18 20:18:00,1.8902,1.89028,1.89018,1.8902,192700003.0
2006-05-18 20:19:00,1.89021,1.89023,1.89014,1.89017,196200000.0
2006-05-18 20:20:00,1.89006,1.89006,1.88982,1.88982,291000002.0
2006-05-18 20:21:00,1.88978,1.88979,1.88962,1.88977,140500002.0
2006-05-18 20:22:00,1.88979,1.88989,1.88966,1.8898,138099999.0
2006-05-18 20:23:00,1.8898,1.88987,1.88973,1.88973,279150002.0
2006-05-18 20:24:00,1.88981,1.88981,1.8896,1.8896,116600000.0
2006-05-18 20:25:00,1.88953,1.88953,1.88918,1.88943,418000000.0
2006-05-18 20:26:00,1.8894,1.88948,1.88937,1.8894,413500001.0
2006-05-18 20:27:00,1.88957,1.89018,1.88957,1.88997,313700002.0
2006-05-18 20:28:00,1.89004,1.89032,1.89004,1.89015,312499999.0
2006-05-18 20:29:00,1.89017,1.89017,1.88993,1.88993,179669999.0
2006-05-18 20:30:00,1.88988,1.88994,1.88965,1.88965,850600002.0
2006-05-18 20:31:00,1.88961,1.88961,1.8895,1.88951,611700001.0
2006-05-18 20:32:00,1.88948,1.88954,1.8894,1.88941,723100002.0
2006-05-18 20:33:00,1.88936,1.88936,1.88895,1.88895,204300000.0
2006-05-18 20:34:00,1.889,1.8893,1.889,1.88925,97870000.0
2006-05-18 20:35:00,1.88935,1.88942,1.88935,1.88936,57800000.0
2006-05-18 20:36:00,1.88942,1.88955,1.88942,1.88955,140699998.0
2006-05-18 20:37:00,1.88955,1.8898,1.88955,1.88968,158500001.0
2006-05-18 20:38:00,1.88964,1.88973,1.88953,1.88964,287099998.0
2006-05-18 20:39:00,1.88978,1.88981,1.88957,1.88976,218500001.0
2006-05-18 20:40:00,1.88984,1.8901,1.88984,1.88995,261600003.0
2006-05-18 20:41:00,1.88991,1.89002,1.88991,1.88995,185600000.0
2006-05-18 20:42:00,1.89002,1.89008,1.88993,1.88993,53100000.0
2006-05-18 20:43:00,1.88998,1.89005,1.88992,1.89,237000000.0
2006-05-18 20:44:00,1.88997,1.89002,1.88991,1.89002,382399997.0
2006-05-18 20:45:00,1.89004,1.89004,1.88984,1.8899,57500001.0
2006-05-18 20:46:00,1.88995,1.89012,1.88988,1.88988,106799999.0
2006-05-18 20:47:00,1.88982,1.89,1.88981,1.88992,447799999.0
2006-05-18 20:48:00,1.88991,1.89006,1.88991,1.88997,104500000.0
2006-05-18 20:49:00,1.88997,1.88999,1.88967,1.88984,163099996.0
2006-05-18 20:50:00,1.88977,1.88991,1.88972,1.88984,416799996.0
2006-05-18 20:51:00,1.88985,1.88987,1.88972,1.88987,226700000.0
2006-05-18 20:52:00,1.88988,1.89014,1.88986,1.89001,125600000.0
2006-05-18 20:53:00,1.89006,1.89027,1.89005,1.89018,614099996.0
2006-05-18 20:54:00,1.89025,1.89057,1.89025,1.89037,263949999.0
2006-05-18 20:55:00,1.89042,1.89065,1.89042,1.89047,292599999.0
2006-05-18 20:56:00,1.89043,1.89043,1.89015,1.89016,419000004.0
2006-05-18 20:57:00,1.89018,1.89039,1.89016,1.89028,613400003.0
2006-05-18 20:58:00,1.89039,1.89047,1.89029,1.89034,207199995.0
2006-05-18 20:59:00,1.89031,1.89056,1.89031,1.8904,593200002.0
2006-05-18 21:00:00,1.89035,1.8906,1.89035,1.8906,423199998.0
2006-05-18 21:01:00,1.89062,1.89072,1.89058,1.89068,447400001.0
2006-05-18 21:02:00,1.89068,1.89098,1.89047,1.89098,125600000.0
2006-05-18 21:03:00,1.89105,1.8915,1.89094,1.89094,165299998.0
2006-05-18 21:04:00,1.8909,1.891,1.89075,1.89085,143000000.0
2006-05-18 21:05:00,1.89074,1.89074,1.89033,1.89036,191700000.0
2006-05-18 21:06:00,1.8903,1.89038,1.8903,1.8903,180299997.0
2006-05-18 21:07:00,1.89027,1.89027,1.89014,1.89025,96400000.0
2006-05-18 21:08:00,1.89029,1.89039,1.89029,1.89039,91199997.0
2006-05-18 21:09:00,1.89036,1.89055,1.89034,1.89048,81800000.0
2006-05-18 21:10:00,1.89052,1.89052,1.8904,1.89045,103900001.0
2006-05-18 21:11:00,1.8904,1.89053,1.8904,1.89053,129400002.0
2006-05-18 21:12:00,1.89057,1.8907,1.89057,1.89057,49000000.0
2006-05-18 21:13:00,1.89052,1.89079,1.89052,1.8906,181599998.0
2006-05-18 21:14:00,1.89062,1.89078,1.8906,1.89073,329399999.0
2006-05-18 21:15:00,1.89081,1.89081,1.89064,1.89081,258900001.0
2006-05-18 21:16:00,1.89088,1.89104,1.89086,1.89101,60200001.0
2006-05-18 21:17:00,1.89102,1.8912,1.891,1.8912,215299997.0
2006-05-18 21:18:00,1.89116,1.89116,1.891,1.891,52099999.0
2006-05-18 21:19:00,1.89102,1.89104,1.89078,1.89078,130400000.0
2006-05-18 21:20:00,1.89071,1.8908,1.89041,1.89045,321799999.0
2006-05-18 21:21:00,1.89041,1.89048,1.89027,1.89031,97000000.0
2006-05-18 21:22:00,1.89035,1.89039,1.89012,1.89012,172100000.0
2006-05-18 21:23:00,1.89012,1.89019,1.89012,1.89017,29200001.0
2006-05-18 21:24:00,1.89007,1.89007,1.88992,1.88992,173500000.0
2006-05-18 21:25:00,1.88988,1.88999,1.88982,1.88982,167550001.0
2006-05-18 21:26:00,1.88989,1.89007,1.88985,1.88985,29000000.0
2006-05-18 21:27:00,1.88983,1.89015,1.88983,1.89007,151700000.0
2006-05-18 21:28:00,1.89006,1.89007,1.88986,1.88997,200199998.0
2006-05-18 21:29:00,1.89002,1.89018,1.89002,1.89009,43100000.0
2006-05-18 21:30:00,1.89006,1.89031,1.89006,1.89018,33399999.0
2006-05-18 21:31:00,1.8902,1.8902,1.89006,1.89015,86500001.0
2006-05-18 21:32:00,1.89027,1.89036,1.88999,1.89036,273499998.0
2006-05-18 21:33:00,1.89038,1.89038,1.89024,1.89025,237400001.0
2006-05-18 21:34:00,1.89024,1.89025,1.89012,1.89012,234300000.0
2006-05-18 21:35:00,1.89022,1.89031,1.89016,1.89016,13600000.0
2006-05-18 21:36:00,1.89013,1.89024,1.89013,1.89017,151199999.0
2006-05-18 21:37:00,1.89018,1.89032,1.89018,1.89032,208900003.0
2006-05-18 21:38:00,1.89033,1.89041,1.89031,1.89033,117650003.0
2006-05-18 21:39:00,1.89042,1.89045,1.89033,1.89036,45300000.0
2006-05-18 21:40:00,1.89029,1.89029,1.89007,1.89012,105999999.0
2006-05-18 21:41:00,1.89018,1.89022,1.89009,1.89021,126000000.0
2006-05-18 21:42:00,1.89023,1.89036,1.89015,1.89036,117800000.0
2006-05-18 21:43:00,1.89031,1.89031,1.89017,1.89017,97299999.0
2006-05-18 21:44:00,1.89016,1.89024,1.89016,1.89018,142400002.0
2006-05-18 21:45:00,1.89018,1.89025,1.89018,1.89025,53300000.0
2006-05-18 21:46:00,1.89025,1.89031,1.89017,1.89017,82700000.0
2006-05-18 21:47:00,1.89017,1.89033,1.89015,1.89023,222550001.0
2006-05-18 21:48:00,1.8902,1.89055,1.8902,1.89055,107399998.0
2006-05-18 21:49:00,1.89066,1.89107,1.89066,1.89089,104500000.0
2006-05-18 21:50:00,1.89078,1.89098,1.89075,1.89092,94499998.0
2006-05-18 21:51:00,1.89092,1.8912,1.89092,1.89105,212600000.0
2006-05-18 21:52:00,1.89101,1.89101,1.89045,1.8905,56700001.0
2006-05-18 21:53:00,1.8905,1.89053,1.89046,1.89046,41800000.0
2006-05-18 21:54:00,1.8905,1.8905,1.8904,1.8904,97700000.0
2006-05-18 21:55:00,1.89042,1.89052,1.89041,1.89048,193400001.0
2006-05-18 21:56:00,1.8905,1.89058,1.8905,1.89055,80000000.0
2006-05-18 21:57:00,1.89052,1.89052,1.89038,1.8904,64200001.0
2006-05-18 21:58:00,1.8904,1.8904,1.89038,1.8904,77100000.0
2006-05-18 21:59:00,1.8904,1.89045,1.89035,1.89035,463600002.0
2006-05-18 22:00:00,1.89035,1.89037,1.89015,1.8903,126399999.0
2006-05-18 22:01:00,1.8903,1.8903,1.89001,1.89001,93600000.0
2006-05-18 22:02:00,1.89005,1.8901,1.88997,1.89009,128000001.0
2006-05-18 22:03:00,1.89005,1.89005,1.89002,1.89005,117100001.0
2006-05-18 22:04:00,1.89002,1.8901,1.89001,1.89005,406600001.0
2006-05-18 22:05:00,1.89,1.89,1.88973,1.88973,121900000.0
2006-05-18 22:06:00,1.88972,1.88974,1.88959,1.88965,132900000.0
2006-05-18 22:07:00,1.88965,1.88965,1.8896,1.8896,45500000.0
2006-05-18 22:08:00,1.8896,1.88966,1.8896,1.88965,54000001.0
2006-05-18 22:09:00,1.88977,1.88983,1.88977,1.88983,11300000.0
2006-05-18 22:10:00,1.88992,1.89005,1.88992,1.88997,20800000.0
2006-05-18 22:11:00,1.88995,1.89,1.88984,1.88998,94199998.0
2006-05-18 22:12:00,1.89005,1.89027,1.89005,1.8902,220800003.0
2006-05-18 22:13:00,1.89027,1.89042,1.89026,1.89042,107899999.0
2006-05-18 22:14:00,1.89036,1.89036,1.88988,1.88988,27800000.0
2006-05-18 22:15:00,1.88985,1.88985,1.88968,1.88972,249700002.0
2006-05-18 22:16:00,1.88973,1.88986,1.88956,1.88956,286869999.0
2006-05-18 22:17:00,1.88938,1.88962,1.8892,1.88934,31399999.0
2006-05-18 22:18:00,1.88927,1.8894,1.88924,1.88933,79900001.0
2006-05-18 22:19:00,1.88933,1.88945,1.8893,1.88935,115699998.0
2006-05-18 22:20:00,1.88932,1.88935,1.88929,1.88935,50700000.0
2006-05-18 22:21:00,1.88941,1.88953,1.88929,1.88953,57900000.0
2006-05-18 22:22:00,1.88955,1.88973,1.88955,1.88965,92399999.0
2006-05-18 22:23:00,1.88968,1.8899,1.8896,1.8896,67000000.0
2006-05-18 22:24:00,1.88963,1.89002,1.88963,1.89002,48800000.0
2006-05-18 22:25:00,1.89005,1.89006,1.88997,1.89006,101399999.0
2006-05-18 22:26:00,1.89008,1.89015,1.89008,1.89008,49099999.0
2006-05-18 22:27:00,1.89008,1.89019,1.88999,1.89014,29700000.0
2006-05-18 22:28:00,1.8901,1.8901,1.88989,1.88999,48600000.0
2006-05-18 22:29:00,1.89005,1.89021,1.89002,1.89013,185200002.0
2006-05-18 22:30:00,1.89017,1.89025,1.89008,1.89008,58700000.0
2006-05-18 22:31:00,1.89007,1.89021,1.89007,1.8902,48200000.0
2006-05-18 22:32:00,1.89025,1.89053,1.89025,1.8904,151299999.0
2006-05-18 22:33:00,1.89048,1.89066,1.89048,1.89061,97300001.0
2006-05-18 22:34:00,1.89063,1.89066,1.89052,1.89058,156800001.0
2006-05-18 22:35:00,1.89065,1.89076,1.89065,1.89068,64200000.0
2006-05-18 22:36:00,1.89063,1.8909,1.89056,1.8909,99000000.0
2006-05-18 22:37:00,1.891,1.89106,1.89087,1.89106,81900002.0
2006-05-18 22:38:00,1.89109,1.89154,1.89109,1.89154,80499999.0
2006-05-18 22:39:00,1.89165,1.89179,1.89156,1.89179,72199999.0
2006-05-18 22:40:00,1.89193,1.89255,1.89193,1.89225,131600000.0
2006-05-18 22:41:00,1.89209,1.89217,1.89195,1.89207,67900000.0
2006-05-18 22:42:00,1.89204,1.89211,1.89203,1.89208,72699999.0
2006-05-18 22:43:00,1.89192,1.89194,1.89171,1.89171,149800000.0
2006-05-18 22:44:00,1.89173,1.89191,1.89173,1.89191,86999999.0
2006-05-18 22:45:00,1.89192,1.89215,1.89192,1.89213,105400000.0
2006-05-18 22:46:00,1.89229,1.89306,1.89229,1.89306,76099998.0
2006-05-18 22:47:00,1.8931,1.89427,1.89305,1.8942,142099998.0
2006-05-18 22:48:00,1.8943,1.8943,1.89419,1.89424,100600002.0
2006-05-18 22:49:00,1.89408,1.89408,1.89377,1.89378,58600000.0
2006-05-18 22:50:00,1.89383,1.89399,1.89383,1.89383,53900001.0
2006-05-18 22:51:00,1.89384,1.89394,1.89382,1.89387,55100000.0
2006-05-18 22:52:00,1.89367,1.89367,1.89308,1.89308,26100001.0
2006-05-18 22:53:00,1.89296,1.89313,1.89281,1.89308,93900000.0
2006-05-18 22:54:00,1.89314,1.89318,1.8931,1.8931,83199998.0
2006-05-18 22:55:00,1.89299,1.89299,1.89281,1.89281,23200000.0
2006-05-18 22:56:00,1.89269,1.89278,1.89267,1.89278,100999998.0
2006-05-18 22:57:00,1.89273,1.89273,1.89272,1.89272,12400000.0
2006-05-18 22:58:00,1.89262,1.89281,1.89262,1.89281,83499999.0
2006-05-18 22:59:00,1.8929,1.8929,1.8928,1.89285,62300000.0
2006-05-18 23:00:00,1.8928,1.8928,1.89265,1.89265,47000000.0
2006-05-18 23:01:00,1.89312,1.89332,1.89266,1.89266,38700000.0
2006-05-18 23:02:00,1.8929,1.8933,1.89286,1.89321,50500000.0
2006-05-18 23:03:00,1.89322,1.89346,1.89321,1.89336,79899999.0
2006-05-18 23:04:00,1.89337,1.89341,1.89322,1.89329,68600001.0
2006-05-18 23:05:00,1.8935,1.89374,1.89341,1.89374,99799999.0
2006-05-18 23:06:00,1.89383,1.89383,1.8929,1.89313,84800001.0
2006-05-18 23:07:00,1.89293,1.89405,1.89241,1.89405,74799999.0
2006-05-18 23:08:00,1.89468,1.89516,1.89444,1.89516,80299998.0
2006-05-18 23:09:00,1.89515,1.89559,1.89515,1.89553,46200000.0
2006-05-18 23:10:00,1.89555,1.89557,1.89486,1.89486,65800001.0
2006-05-18 23:11:00,1.8948,1.89503,1.89463,1.89475,34100000.0
2006-05-18 23:12:00,1.8947,1.89489,1.89429,1.89429,66600000.0
2006-05-18 23:13:00,1.89432,1.89434,1.8936,1.89365,75000000.0
2006-05-18 23:14:00,1.89368,1.89433,1.89368,1.89402,99400002.0
2006-05-18 23:15:00,1.89392,1.8951,1.89389,1.8951,92299999.0
2006-05-18 23:16:00,1.8948,1.89513,1.89464,1.89513,52600000.0
2006-05-18 23:17:00,1.89488,1.89528,1.89481,1.89528,32200000.0
2006-05-18 23:18:00,1.89508,1.89547,1.89493,1.89537,70099998.0
2006-05-18 23:19:00,1.89547,1.89552,1.89497,1.89526,102700001.0
2006-05-18 23:20:00,1.89533,1.89538,1.89512,1.8952,69300002.0
2006-05-18 23:21:00,1.89515,1.8957,1.89515,1.89568,62800002.0
2006-05-18 23:22:00,1.8957,1.89576,1.89473,1.89473,67300001.0
2006-05-18 23:23:00,1.89483,1.89577,1.89483,1.89577,78900002.0
2006-05-18 23:24:00,1.89568,1.89593,1.89561,1.89577,79600000.0
2006-05-18 23:25:00,1.8959,1.89592,1.89555,1.8957,86900000.0
2006-05-18 23:26:00,1.89582,1.89585,1.89545,1.89545,20600000.0
2006-05-18 23:27:00,1.89528,1.89558,1.89522,1.89542,91599999.0
2006-05-18 23:28:00,1.89538,1.89538,1.8952,1.89531,87200001.0
2006-05-18 23:29:00,1.89539,1.8954,1.8952,1.89538,75499999.0
2006-05-18 23:30:00,1.89538,1.8956,1.89525,1.8953,74100000.0
2006-05-18 23:31:00,1.89527,1.89534,1.895,1.89505,92100001.0
2006-05-18 23:32:00,1.89505,1.89527,1.89505,1.89514,33600000.0
2006-05-18 23:33:00,1.89503,1.89509,1.89479,1.89498,46899999.0
2006-05-18 23:34:00,1.8947,1.89504,1.89461,1.8949,100900001.0
2006-05-18 23:35:00,1.89475,1.89479,1.89433,1.8945,100099998.0
2006-05-18 23:36:00,1.89477,1.89481,1.89437,1.89474,59400000.0
2006-05-18 23:37:00,1.89487,1.89487,1.89449,1.89467,65999999.0
2006-05-18 23:38:00,1.89443,1.89467,1.89434,1.89455,54899998.0
2006-05-18 23:39:00,1.8945,1.8946,1.89423,1.89437,59100000.0
2006-05-18 23:40:00,1.89428,1.8944,1.89399,1.89422,86999999.0
2006-05-18 23:41:00,1.89427,1.89433,1.89407,1.89424,118700000.0
2006-05-18 23:42:00,1.89442,1.89444,1.89416,1.89427,99199999.0
2006-05-18 23:43:00,1.89435,1.89444,1.89398,1.89419,55900000.0
2006-05-18 23:44:00,1.89413,1.89439,1.89404,1.8941,41800000.0
2006-05-18 23:45:00,1.89406,1.89422,1.89394,1.89416,27200000.0
2006-05-18 23:46:00,1.8942,1.89455,1.8942,1.89452,63100001.0
2006-05-18 23:47:00,1.8947,1.89493,1.89464,1.89478,96500000.0
2006-05-18 23:48:00,1.89487,1.895,1.8948,1.89492,37400000.0
2006-05-18 23:49:00,1.89512,1.89515,1.89482,1.89505,129300000.0
2006-05-18 23:50:00,1.89515,1.89524,1.89495,1.89499,120199999.0
2006-05-18 23:51:00,1.89476,1.89485,1.89465,1.89476,113799997.0
2006-05-18 23:52:00,1.89483,1.89515,1.89481,1.89493,76699999.0
2006-05-18 23:53:00,1.89475,1.89491,1.89469,1.89486,72000001.0
2006-05-18 23:54:00,1.895,1.89505,1.89435,1.89442,91600001.0
2006-05-18 23:55:00,1.8943,1.89467,1.89423,1.89465,61900000.0
2006-05-18 23:56:00,1.89453,1.89485,1.89435,1.8946,78099999.0
2006-05-18 23:57:00,1.89348,1.89387,1.89348,1.89387,8400000.0
2006-05-18 23:58:00,1.89452,1.89461,1.89452,1.89457,30800001.0
2006-05-18 23:59:00,1.89459,1.89481,1.89459,1.89481,64300000.0
2006-05-19 00:00:00,1.89485,1.89492,1.89485,1.89492,8800000.0
2006-05-19 00:01:00,1.89488,1.89501,1.89486,1.89501,24800000.0
2006-05-19 00:02:00,1.89503,1.89512,1.89493,1.89512,88000002.0
2006-05-19 00:03:00,1.8951,1.89515,1.89505,1.89515,65900002.0
2006-05-19 00:04:00,1.89505,1.8951,1.89505,1.8951,8200000.0
2006-05-19 00:05:00,1.89484,1.89484,1.89429,1.89449,75100000.0
2006-05-19 00:06:00,1.89455,1.89455,1.89455,1.89455,16899999.0
2006-05-19 00:07:00,1.89445,1.89455,1.89445,1.8945,44600000.0
2006-05-19 00:08:00,1.89461,1.89461,1.89454,1.89454,42399998.0
2006-05-19 00:09:00,1.89457,1.89458,1.89442,1.89442,52500000.0
2006-05-19 00:10:00,1.89445,1.89445,1.89445,1.89445,23700001.0
2006-05-19 00:11:00,1.89445,1.89445,1.8944,1.8944,12700000.0
2006-05-19 00:12:00,1.89447,1.89447,1.89447,1.89447,20600000.0
2006-05-19 00:13:00,1.89433,1.89437,1.89424,1.89435,43500000.0
2006-05-19 00:14:00,1.89427,1.89435,1.89403,1.89403,108000000.0
2006-05-19 00:15:00,1.89404,1.89423,1.89404,1.89423,34300001.0
2006-05-19 00:16:00,1.89428,1.89452,1.89428,1.89438,43200000.0
2006-05-19 00:17:00,1.8943,1.89435,1.8943,1.89435,6800000.0
2006-05-19 00:18:00,1.89435,1.89435,1.89435,1.89435,3800000.0
2006-05-19 00:19:00,1.89438,1.89438,1.89427,1.89427,27500000.0
2006-05-19 00:20:00,1.89428,1.89432,1.89428,1.89432,22300000.0
2006-05-19 00:21:00,1.8943,1.8943,1.8943,1.8943,13700000.0
2006-05-19 00:22:00,1.89427,1.89435,1.89427,1.89435,12300000.0
2006-05-19 00:23:00,1.89437,1.89437,1.8943,1.89435,27600000.0
2006-05-19 00:24:00,1.89428,1.89435,1.89428,1.89428,21100000.0
2006-05-19 00:25:00,1.8942,1.89435,1.8942,1.8942,42500000.0
2006-05-19 00:26:00,1.89423,1.89423,1.89333,1.89333,69099999.0
2006-05-19 00:27:00,1.89318,1.8937,1.89318,1.8937,69699999.0
2006-05-19 00:28:00,1.89385,1.89385,1.8937,1.89378,38500000.0
2006-05-19 00:29:00,1.89375,1.89385,1.89375,1.89385,88900000.0
2006-05-19 00:30:00,1.89363,1.89363,1.89342,1.89342,5500000.0
2006-05-19 00:31:00,1.8931,1.8931,1.89298,1.89307,22700000.0
2006-05-19 00:32:00,1.89296,1.89299,1.89296,1.89299,33900000.0
2006-05-19 00:33:00,1.8928,1.8928,1.8927,1.8927,46199999.0
2006-05-19 00:34:00,1.89257,1.89264,1.89199,1.89217,95400000.0
2006-05-19 00:35:00,1.89225,1.89225,1.8921,1.89218,55300000.0
2006-05-19 00:36:00,1.89216,1.89232,1.89216,1.89232,28000000.0
2006-05-19 00:37:00,1.89225,1.89225,1.89212,1.89223,108599997.0
2006-05-19 00:38:00,1.89215,1.89215,1.89202,1.89213,82700002.0
2006-05-19 00:39:00,1.89214,1.89219,1.89203,1.89203,76700000.0
2006-05-19 00:40:00,1.89213,1.89217,1.89213,1.89217,10800000.0
2006-05-19 00:41:00,1.89217,1.89217,1.8919,1.8919,52300000.0
2006-05-19 00:42:00,1.89168,1.89182,1.89146,1.89182,54200000.0
2006-05-19 00:43:00,1.89191,1.89191,1.89167,1.8917,67999999.0
2006-05-19 00:44:00,1.89184,1.89211,1.89184,1.89208,69299998.0
2006-05-19 00:45:00,1.89217,1.89248,1.89217,1.89237,100799998.0
2006-05-19 00:46:00,1.89228,1.89237,1.89225,1.89232,98800000.0
2006-05-19 00:47:00,1.89227,1.8924,1.89224,1.8924,46200000.0
2006-05-19 00:48:00,1.89238,1.89238,1.8923,1.89234,24900000.0
2006-05-19 00:49:00,1.89232,1.89242,1.89232,1.89242,21100000.0
2006-05-19 00:50:00,1.89241,1.89241,1.89234,1.89234,14700000.0
2006-05-19 00:51:00,1.89246,1.89254,1.89246,1.89254,18500000.0
2006-05-19 00:52:00,1.89265,1.89265,1.8926,1.89265,23600000.0
2006-05-19 00:53:00,1.89267,1.89286,1.89259,1.89259,86999999.0
2006-05-19 00:54:00,1.8926,1.89265,1.8926,1.89265,38200000.0
2006-05-19 00:55:00,1.89263,1.89286,1.89263,1.89282,55900000.0
2006-05-19 00:56:00,1.89282,1.89293,1.8927,1.8927,79900000.0
2006-05-19 00:57:00,1.89273,1.8928,1.89268,1.89278,46600000.0
2006-05-19 00:58:00,1.89278,1.89284,1.89255,1.89255,85699999.0
2006-05-19 00:59:00,1.89262,1.89262,1.89245,1.89251,109700000.0
2006-05-19 01:00:00,1.89251,1.89262,1.89251,1.89262,6400000.0
2006-05-19 01:01:00,1.89258,1.8926,1.89258,1.8926,14200000.0
2006-05-19 01:02:00,1.89259,1.89271,1.89258,1.89258,17900000.0
2006-05-19 01:03:00,1.89265,1.89265,1.89255,1.89265,117300000.0
2006-05-19 01:04:00,1.89262,1.89265,1.89257,1.89258,51999999.0
2006-05-19 01:05:00,1.89266,1.8928,1.89257,1.89277,58000000.0
2006-05-19 01:06:00,1.8928,1.89285,1.8928,1.8928,22300000.0
2006-05-19 01:07:00,1.8928,1.89285,1.8928,1.8928,70199999.0
2006-05-19 01:08:00,1.89283,1.89293,1.89283,1.89291,33900000.0
2006-05-19 01:09:00,1.89285,1.89293,1.89281,1.89293,48500000.0
2006-05-19 01:10:00,1.89295,1.89295,1.89288,1.8929,14000000.0
2006-05-19 01:11:00,1.89298,1.89298,1.89294,1.89295,46200000.0
2006-05-19 01:12:00,1.89285,1.89299,1.89285,1.89299,27500000.0
2006-05-19 01:13:00,1.89302,1.89306,1.89297,1.89298,50099999.0
2006-05-19 01:14:00,1.89305,1.89305,1.89305,1.89305,44000000.0
2006-05-19 01:15:00,1.893,1.89305,1.89292,1.89305,105800001.0
2006-05-19 01:16:00,1.89308,1.89309,1.89307,1.89309,51000000.0
2006-05-19 01:17:00,1.89314,1.8932,1.89301,1.89308,76499998.0
2006-05-19 01:18:00,1.89319,1.8935,1.89319,1.8935,37600000.0
2006-05-19 01:19:00,1.89353,1.89368,1.89342,1.89365,69899999.0
2006-05-19 01:20:00,1.89349,1.89349,1.89346,1.89346,24700000.0
2006-05-19 01:21:00,1.89331,1.89352,1.89331,1.89348,75100000.0
2006-05-19 01:22:00,1.89343,1.89353,1.89341,1.8935,86999998.0
2006-05-19 01:23:00,1.89348,1.89367,1.89348,1.89365,63599999.0
2006-05-19 01:24:00,1.8938,1.89404,1.8938,1.89382,66100001.0
2006-05-19 01:25:00,1.89386,1.89391,1.89377,1.89378,48300002.0
2006-05-19 01:26:00,1.8939,1.89397,1.89389,1.89389,48300000.0
2006-05-19 01:27:00,1.8938,1.89385,1.89379,1.89379,95699996.0
2006-05-19 01:28:00,1.89375,1.894,1.89375,1.89395,25600000.0
2006-05-19 01:29:00,1.89413,1.89413,1.89401,1.89401,35800000.0
2006-05-19 01:30:00,1.89417,1.89444,1.89417,1.89436,46700000.0
2006-05-19 01:31:00,1.89432,1.89432,1.89403,1.89425,48799999.0
2006-05-19 01:32:00,1.89431,1.89441,1.89431,1.89441,12100000.0
2006-05-19 01:33:00,1.8944,1.8944,1.89426,1.89435,37500000.0
2006-05-19 01:34:00,1.89429,1.89429,1.89398,1.89402,67900000.0
2006-05-19 01:35:00,1.89385,1.89385,1.89378,1.89385,89299999.0
2006-05-19 01:36:00,1.89397,1.89398,1.89385,1.89396,80300002.0
2006-05-19 01:37:00,1.89404,1.89404,1.89394,1.89394,46900000.0
2006-05-19 01:38:00,1.8939,1.89397,1.8939,1.8939,46600000.0
2006-05-19 01:39:00,1.89395,1.89395,1.8939,1.89395,47000001.0
2006-05-19 01:40:00,1.89387,1.89387,1.89365,1.89369,80600000.0
2006-05-19 01:41:00,1.89379,1.89392,1.89372,1.89388,46400000.0
2006-05-19 01:42:00,1.89392,1.89403,1.89391,1.89398,85500000.0
2006-05-19 01:43:00,1.894,1.89405,1.894,1.89405,14800000.0
2006-05-19 01:44:00,1.89394,1.89404,1.89394,1.89404,67300001.0
2006-05-19 01:45:00,1.89405,1.89405,1.894,1.894,26400000.0
2006-05-19 01:46:00,1.89398,1.89398,1.89366,1.89366,58600000.0
2006-05-19 01:47:00,1.89361,1.89361,1.89354,1.89354,13200000.0
2006-05-19 01:48:00,1.89355,1.89365,1.89353,1.89359,32100000.0
2006-05-19 01:49:00,1.89357,1.89357,1.89352,1.89352,2400000.0
2006-05-19 01:50:00,1.89364,1.89369,1.89337,1.89342,76300000.0
2006-05-19 01:51:00,1.89335,1.89401,1.89332,1.894,98199998.0
2006-05-19 01:52:00,1.89407,1.89444,1.89407,1.89444,59600001.0
2006-05-19 01:53:00,1.89433,1.89442,1.89419,1.89419,44100001.0
2006-05-19 01:54:00,1.89417,1.89443,1.89417,1.89443,28600000.0
2006-05-19 01:55:00,1.89453,1.89453,1.8944,1.89447,62399999.0
2006-05-19 01:56:00,1.89452,1.8946,1.89438,1.89453,37700000.0
2006-05-19 01:57:00,1.89445,1.89445,1.89436,1.89439,56000000.0
2006-05-19 01:58:00,1.89443,1.89452,1.89413,1.89439,97899999.0
2006-05-19 01:59:00,1.89444,1.89451,1.89444,1.89444,28600000.0
2006-05-19 02:00:00,1.89465,1.89526,1.89465,1.89526,54199999.0
2006-05-19 02:01:00,1.89517,1.89517,1.89487,1.89487,60000000.0
2006-05-19 02:02:00,1.89477,1.89484,1.89459,1.89459,53100000.0
2006-05-19 02:03:00,1.8945,1.89457,1.89444,1.89457,66199998.0
2006-05-19 02:04:00,1.89442,1.89451,1.89438,1.89442,72400001.0
2006-05-19 02:05:00,1.89447,1.8945,1.89436,1.89443,69899998.0
2006-05-19 02:06:00,1.89453,1.89453,1.89441,1.89447,14200000.0
2006-05-19 02:07:00,1.8944,1.8944,1.89419,1.89419,16300000.0
2006-05-19 02:08:00,1.89431,1.89448,1.89431,1.89442,28500000.0
2006-05-19 02:09:00,1.89441,1.89442,1.89441,1.89442,10800000.0
2006-05-19 02:10:00,1.89452,1.89452,1.89428,1.8943,45300000.0
2006-05-19 02:11:00,1.89434,1.89434,1.89412,1.89424,37900000.0
2006-05-19 02:12:00,1.89424,1.89435,1.89424,1.89425,69000001.0
2006-05-19 02:13:00,1.8943,1.89435,1.89423,1.8943,68700001.0
2006-05-19 02:14:00,1.89418,1.89418,1.89394,1.89405,139700001.0
2006-05-19 02:15:00,1.89407,1.89412,1.89399,1.89399,38300000.0
2006-05-19 02:16:00,1.89405,1.89405,1.894,1.894,48699999.0
2006-05-19 02:17:00,1.89408,1.89411,1.89402,1.89402,57700000.0
2006-05-19 02:18:00,1.89395,1.89395,1.89366,1.89385,32899999.0
2006-05-19 02:19:00,1.8938,1.89385,1.89375,1.89385,40300000.0
2006-05-19 02:20:00,1.89389,1.89393,1.89383,1.89383,28200000.0
2006-05-19 02:21:00,1.8938,1.89401,1.89376,1.89401,65300001.0
2006-05-19 02:22:00,1.89397,1.89406,1.89395,1.89403,139799998.0
2006-05-19 02:23:00,1.89413,1.8942,1.89413,1.89419,57000001.0
2006-05-19 02:24:00,1.8942,1.89425,1.8942,1.8942,35200000.0
2006-05-19 02:25:00,1.89413,1.89425,1.89413,1.8942,46799999.0
2006-05-19 02:26:00,1.89424,1.89448,1.89416,1.89435,50000000.0
2006-05-19 02:27:00,1.89425,1.89435,1.89425,1.89435,79300001.0
2006-05-19 02:28:00,1.89415,1.89425,1.89415,1.89425,35899999.0
2006-05-19 02:29:00,1.89423,1.89425,1.89415,1.89425,48100000.0
2006-05-19 02:30:00,1.89404,1.89404,1.89316,1.89316,60499999.0
2006-05-19 02:31:00,1.8932,1.89345,1.89318,1.89318,41500000.0
2006-05-19 02:32:00,1.89338,1.89349,1.89336,1.89342,41700000.0
2006-05-19 02:33:00,1.8934,1.89351,1.89337,1.89343,60999999.0
2006-05-19 02:34:00,1.8933,1.8933,1.89295,1.89295,80900002.0
2006-05-19 02:35:00,1.89288,1.8929,1.89288,1.8929,52900001.0
2006-05-19 02:36:00,1.8929,1.89295,1.89288,1.8929,81300002.0
2006-05-19 02:37:00,1.8928,1.8928,1.89242,1.89246,58399999.0
2006-05-19 02:38:00,1.89239,1.89249,1.89239,1.89245,59700000.0
2006-05-19 02:39:00,1.89245,1.8925,1.89187,1.89187,69400000.0
2006-05-19 02:40:00,1.89154,1.89194,1.89143,1.89164,93399999.0
2006-05-19 02:41:00,1.89158,1.8919,1.89156,1.89183,56200000.0
2006-05-19 02:42:00,1.89189,1.89205,1.89189,1.89189,82400001.0
2006-05-19 02:43:00,1.89179,1.8919,1.89169,1.8919,78200000.0
2006-05-19 02:44:00,1.89185,1.8921,1.89185,1.8921,74800000.0
2006-05-19 02:45:00,1.89211,1.89217,1.892,1.89202,95099999.0
2006-05-19 02:46:00,1.89201,1.89224,1.89201,1.89218,77300000.0
2006-05-19 02:47:00,1.89218,1.89236,1.89218,1.89227,68899997.0
2006-05-19 02:48:00,1.8923,1.8923,1.89215,1.89224,47300000.0
2006-05-19 02:49:00,1.8922,1.89225,1.8922,1.8922,19600000.0
2006-05-19 02:50:00,1.89224,1.89231,1.89224,1.89231,25100000.0
2006-05-19 02:51:00,1.89223,1.89237,1.89219,1.89236,23200000.0
2006-05-19 02:52:00,1.89232,1.89238,1.8923,1.8923,111299997.0
2006-05-19 02:53:00,1.89227,1.89232,1.89217,1.89232,58900001.0
2006-05-19 02:54:00,1.89237,1.89246,1.89236,1.89244,64200001.0
2006-05-19 02:55:00,1.89238,1.89253,1.89238,1.89247,101500002.0
2006-05-19 02:56:00,1.89245,1.89245,1.89235,1.8924,89200000.0
2006-05-19 02:57:00,1.89248,1.89252,1.89244,1.89247,134600001.0
2006-05-19 02:58:00,1.8926,1.89281,1.8926,1.89281,40200001.0
2006-05-19 02:59:00,1.89297,1.893,1.89289,1.89289,27100000.0
2006-05-19 03:00:00,1.89285,1.89296,1.89285,1.89296,35600000.0
2006-05-19 03:01:00,1.89298,1.89298,1.89287,1.89291,57000001.0
2006-05-19 03:02:00,1.89287,1.89302,1.89287,1.893,43599999.0
2006-05-19 03:03:00,1.89305,1.89305,1.89295,1.89303,104400000.0
2006-05-19 03:04:00,1.89302,1.89302,1.89293,1.89301,65800000.0
2006-05-19 03:05:00,1.89297,1.89299,1.89285,1.89285,61900000.0
2006-05-19 03:06:00,1.89275,1.89284,1.89268,1.89268,94599999.0
2006-05-19 03:07:00,1.89265,1.89265,1.89259,1.8926,20100000.0
2006-05-19 03:08:00,1.89252,1.89257,1.89237,1.89237,45799999.0
2006-05-19 03:09:00,1.89238,1.89244,1.89235,1.89237,36700000.0
2006-05-19 03:10:00,1.8924,1.8924,1.89233,1.89235,71099999.0
2006-05-19 03:11:00,1.8924,1.8924,1.89235,1.89235,20000001.0
2006-05-19 03:12:00,1.89241,1.89241,1.89226,1.8923,33499999.0
2006-05-19 03:13:00,1.89237,1.89237,1.89225,1.8923,65200000.0
2006-05-19 03:14:00,1.89233,1.89238,1.89231,1.89235,34000000.0
2006-05-19 03:15:00,1.89251,1.89251,1.89244,1.89244,7900000.0
2006-05-19 03:16:00,1.89253,1.89253,1.89244,1.89247,4500000.0
2006-05-19 03:17:00,1.8925,1.89252,1.89242,1.89252,56100000.0
2006-05-19 03:18:00,1.89249,1.89251,1.89241,1.89244,33300000.0
2006-05-19 03:19:00,1.89235,1.89239,1.89234,1.89234,36000000.0
2006-05-19 03:20:00,1.89235,1.89235,1.8923,1.8923,10400000.0
2006-05-19 03:21:00,1.8923,1.8923,1.8923,1.8923,21700000.0
2006-05-19 03:22:00,1.8923,1.89235,1.89225,1.89225,21200000.0
2006-05-19 03:23:00,1.89225,1.89225,1.89222,1.89222,8600000.0
2006-05-19 03:24:00,1.8923,1.89235,1.8923,1.89235,31400000.0
2006-05-19 03:25:00,1.8923,1.89235,1.89227,1.8923,36200000.0
2006-05-19 03:26:00,1.89228,1.89233,1.89224,1.89227,39700000.0
2006-05-19 03:27:00,1.89223,1.89227,1.89223,1.89227,26700001.0
2006-05-19 03:28:00,1.89233,1.89233,1.89222,1.89232,42800000.0
2006-05-19 03:29:00,1.89237,1.89242,1.89225,1.89225,83899999.0
2006-05-19 03:30:00,1.89229,1.89229,1.89226,1.89226,16600000.0
2006-05-19 03:31:00,1.89243,1.89254,1.89243,1.89254,37299998.0
2006-05-19 03:32:00,1.89261,1.89261,1.89248,1.89248,37200000.0
2006-05-19 03:33:00,1.89234,1.89234,1.89232,1.89232,18800001.0
2006-05-19 03:34:00,1.8923,1.8923,1.89225,1.89225,2600000.0
2006-05-19 03:35:00,1.89233,1.89237,1.89233,1.89237,16500000.0
2006-05-19 03:36:00,1.89236,1.89242,1.89233,1.89233,41350000.0
2006-05-19 03:37:00,1.89241,1.89241,1.89234,1.89234,6400000.0
2006-05-19 03:38:00,1.89232,1.89243,1.89227,1.89227,21700000.0
2006-05-19 03:39:00,1.89227,1.89233,1.89225,1.89228,43400000.0
2006-05-19 03:40:00,1.89235,1.89235,1.89228,1.89235,28300000.0
2006-05-19 03:41:00,1.89228,1.89228,1.89228,1.89228,700000.0
2006-05-19 03:42:00,1.89225,1.89235,1.89225,1.8923,61500001.0
2006-05-19 03:43:00,1.8923,1.8923,1.8923,1.8923,2800000.0
2006-05-19 03:44:00,1.89233,1.89237,1.89233,1.89237,36900000.0
2006-05-19 03:45:00,1.89233,1.89233,1.89215,1.8922,40700000.0
2006-05-19 03:46:00,1.89218,1.89225,1.89199,1.8922,83799998.0
2006-05-19 03:47:00,1.89237,1.89255,1.89237,1.89252,46200000.0
2006-05-19 03:48:00,1.89245,1.89245,1.89221,1.89243,79800001.0
2006-05-19 03:49:00,1.89238,1.89238,1.8922,1.89225,43700000.0
2006-05-19 03:50:00,1.89234,1.8924,1.89195,1.89195,36800000.0
2006-05-19 03:51:00,1.89188,1.89197,1.89183,1.89197,37900000.0
2006-05-19 03:52:00,1.89198,1.89198,1.89177,1.89185,74700000.0
2006-05-19 03:53:00,1.89175,1.89188,1.8917,1.89177,104800000.0
2006-05-19 03:54:00,1.89176,1.89176,1.89156,1.89157,37800000.0
2006-05-19 03:55:00,1.89165,1.89165,1.89139,1.89147,90799999.0
2006-05-19 03:56:00,1.89143,1.89143,1.89132,1.89137,107100000.0
2006-05-19 03:57:00,1.89123,1.89123,1.89105,1.89105,20700000.0
2006-05-19 03:58:00,1.891,1.89107,1.89095,1.89105,55800000.0
2006-05-19 03:59:00,1.89108,1.89149,1.89108,1.89149,20800000.0
2006-05-19 04:00:00,1.8915,1.89153,1.89143,1.89151,50100000.0
2006-05-19 04:01:00,1.89154,1.89164,1.89154,1.89161,39500000.0
2006-05-19 04:02:00,1.89162,1.89177,1.89153,1.89177,36600000.0
2006-05-19 04:03:00,1.8915,1.8915,1.89145,1.8915,23700000.0
2006-05-19 04:04:00,1.8915,1.89166,1.8915,1.89166,40100000.0
2006-05-19 04:05:00,1.89168,1.8919,1.89165,1.8919,68800000.0
2006-05-19 04:06:00,1.8918,1.89183,1.89172,1.89178,37400000.0
2006-05-19 04:07:00,1.89177,1.89182,1.89162,1.89162,105200000.0
2006-05-19 04:08:00,1.89178,1.89184,1.89172,1.89177,85400000.0
2006-05-19 04:09:00,1.89175,1.89175,1.89167,1.8917,58299999.0
2006-05-19 04:10:00,1.89165,1.8917,1.89165,1.8917,14400000.0
2006-05-19 04:11:00,1.89177,1.89177,1.89165,1.89165,63000000.0
2006-05-19 04:12:00,1.89163,1.89163,1.89151,1.89151,27800000.0
2006-05-19 04:13:00,1.89159,1.89175,1.89157,1.89157,77500002.0
2006-05-19 04:14:00,1.89156,1.89165,1.89134,1.89134,90600000.0
2006-05-19 04:15:00,1.8914,1.89145,1.89138,1.89145,37700000.0
2006-05-19 04:16:00,1.89138,1.89155,1.89136,1.89148,89200001.0
2006-05-19 04:17:00,1.89144,1.89144,1.89144,1.89144,11100000.0
2006-05-19 04:18:00,1.89142,1.89142,1.89136,1.89142,61600001.0
2006-05-19 04:19:00,1.8915,1.8915,1.89142,1.89142,57200001.0
2006-05-19 04:20:00,1.89137,1.8915,1.89137,1.89138,39200000.0
2006-05-19 04:21:00,1.89146,1.89154,1.89146,1.89154,52300002.0
2006-05-19 04:22:00,1.89148,1.89155,1.89145,1.89155,66900001.0
2006-05-19 04:23:00,1.89155,1.89155,1.8915,1.8915,10100000.0
2006-05-19 04:24:00,1.89148,1.8916,1.89144,1.89158,47300000.0
2006-05-19 04:25:00,1.89157,1.89157,1.89153,1.89153,10450000.0
2006-05-19 04:26:00,1.89152,1.89152,1.8914,1.89142,45800001.0
2006-05-19 04:27:00,1.89147,1.89152,1.89144,1.89147,38200000.0
2006-05-19 04:28:00,1.8914,1.89161,1.89139,1.89161,82600000.0
2006-05-19 04:29:00,1.89167,1.89174,1.89164,1.89167,64800000.0
2006-05-19 04:30:00,1.8917,1.89179,1.89162,1.89162,36700000.0
2006-05-19 04:31:00,1.8916,1.8916,1.8916,1.8916,9500000.0
2006-05-19 04:32:00,1.89156,1.89163,1.89149,1.89163,76100001.0
2006-05-19 04:33:00,1.89154,1.89158,1.89137,1.89137,12200000.0
2006-05-19 04:34:00,1.89147,1.89147,1.89143,1.89143,36300000.0
2006-05-19 04:35:00,1.89135,1.89145,1.89135,1.89145,17000000.0
2006-05-19 04:36:00,1.89141,1.89153,1.89141,1.89153,61300002.0
2006-05-19 04:37:00,1.89157,1.89157,1.89132,1.89141,163799996.0
2006-05-19 04:38:00,1.89142,1.89151,1.89142,1.89146,57600000.0
2006-05-19 04:39:00,1.89145,1.89145,1.8914,1.8914,5500000.0
2006-05-19 04:40:00,1.89145,1.89145,1.89133,1.89133,13900000.0
2006-05-19 04:41:00,1.89132,1.89141,1.89131,1.89131,42300000.0
2006-05-19 04:42:00,1.89128,1.89137,1.89123,1.8913,60199998.0
2006-05-19 04:43:00,1.89132,1.89141,1.8912,1.89133,29600001.0
2006-05-19 04:44:00,1.89134,1.89144,1.89129,1.89129,39700000.0
2006-05-19 04:45:00,1.8913,1.8913,1.89125,1.89125,8100000.0
2006-05-19 04:46:00,1.89125,1.89125,1.89117,1.89119,56600000.0
2006-05-19 04:47:00,1.89123,1.89123,1.8911,1.8911,72900001.0
2006-05-19 04:48:00,1.89117,1.89121,1.89103,1.89103,79000001.0
2006-05-19 04:49:00,1.89096,1.89098,1.89096,1.89098,57499999.0
2006-05-19 04:50:00,1.89095,1.89095,1.89085,1.89085,6500000.0
2006-05-19 04:51:00,1.89098,1.89124,1.89098,1.89119,27700000.0
2006-05-19 04:52:00,1.89129,1.8914,1.8912,1.89125,58099998.0
2006-05-19 04:53:00,1.89126,1.89132,1.89126,1.89132,12700000.0
2006-05-19 04:54:00,1.89152,1.89168,1.89152,1.89167,46500001.0
2006-05-19 04:55:00,1.89162,1.89162,1.89146,1.89149,71700000.0
2006-05-19 04:56:00,1.89138,1.89149,1.89135,1.89149,23600000.0
2006-05-19 04:57:00,1.8915,1.89154,1.8914,1.89154,50600001.0
2006-05-19 04:58:00,1.89144,1.89157,1.89144,1.89157,70800000.0
2006-05-19 04:59:00,1.89162,1.89162,1.89162,1.89162,1800000.0
2006-05-19 05:00:00,1.89167,1.89171,1.89162,1.89162,17100000.0
2006-05-19 05:01:00,1.89157,1.89171,1.89157,1.8917,74500001.0
2006-05-19 05:02:00,1.89158,1.89158,1.89158,1.89158,10000000.0
2006-05-19 05:03:00,1.89164,1.89197,1.89164,1.8918,29900000.0
2006-05-19 05:04:00,1.89175,1.89186,1.89175,1.89185,132399997.0
2006-05-19 05:05:00,1.89185,1.89185,1.89185,1.89185,36799998.0
2006-05-19 05:06:00,1.89177,1.89185,1.89177,1.8918,67700001.0
2006-05-19 05:07:00,1.89182,1.89188,1.89176,1.89188,19700000.0
2006-05-19 05:08:00,1.8919,1.8919,1.8919,1.8919,9800000.0
2006-05-19 05:09:00,1.89185,1.89185,1.89172,1.89178,91900000.0
2006-05-19 05:10:00,1.89189,1.89191,1.89189,1.89191,18800000.0
2006-05-19 05:11:00,1.89191,1.89191,1.89176,1.89176,6100000.0
2006-05-19 05:12:00,1.89182,1.89182,1.89178,1.89178,2800000.0
2006-05-19 05:13:00,1.89168,1.89168,1.89162,1.89162,53700000.0
2006-05-19 05:14:00,1.89161,1.89183,1.89161,1.89178,84399999.0
2006-05-19 05:15:00,1.89189,1.89225,1.89189,1.89225,68900000.0
2006-05-19 05:16:00,1.89226,1.8923,1.89221,1.89228,23200000.0
2006-05-19 05:17:00,1.89239,1.89239,1.89199,1.89206,108300001.0
2006-05-19 05:18:00,1.892,1.89209,1.892,1.89205,26600000.0
2006-05-19 05:19:00,1.89195,1.892,1.89191,1.892,60400001.0
2006-05-19 05:20:00,1.89197,1.89203,1.89192,1.89192,72199999.0
2006-05-19 05:21:00,1.8919,1.89197,1.89188,1.8919,67599998.0
2006-05-19 05:22:00,1.89195,1.89195,1.89188,1.89188,51100000.0
2006-05-19 05:23:00,1.89192,1.89192,1.8919,1.8919,5600000.0
2006-05-19 05:24:00,1.89185,1.8919,1.89185,1.8919,25600000.0
2006-05-19 05:25:00,1.892,1.89207,1.892,1.89205,48499999.0
2006-05-19 05:26:00,1.89205,1.89211,1.89196,1.89201,59200000.0
2006-05-19 05:27:00,1.89205,1.89205,1.89205,1.89205,5200000.0
2006-05-19 05:28:00,1.89205,1.89205,1.89197,1.89197,61800000.0
2006-05-19 05:29:00,1.892,1.892,1.89195,1.892,31900000.0
2006-05-19 05:30:00,1.892,1.89205,1.892,1.89205,36700000.0
2006-05-19 05:31:00,1.892,1.892,1.89195,1.89195,19600000.0
2006-05-19 05:32:00,1.892,1.892,1.89197,1.892,61500000.0
2006-05-19 05:33:00,1.89202,1.89202,1.89195,1.892,47499999.0
2006-05-19 05:34:00,1.89205,1.89213,1.8918,1.89213,115100000.0
2006-05-19 05:35:00,1.8921,1.89215,1.8921,1.89215,4900000.0
2006-05-19 05:36:00,1.8921,1.89215,1.8921,1.89215,25300000.0
2006-05-19 05:37:00,1.89205,1.89205,1.89188,1.89188,37300001.0
2006-05-19 05:38:00,1.892,1.89203,1.89193,1.89193,69100000.0
2006-05-19 05:39:00,1.89185,1.89192,1.89178,1.89192,59500000.0
2006-05-19 05:40:00,1.89188,1.89188,1.89156,1.89162,113499999.0
2006-05-19 05:41:00,1.8916,1.89165,1.89155,1.89155,49000000.0
2006-05-19 05:42:00,1.89166,1.89176,1.89153,1.89164,63100000.0
2006-05-19 05:43:00,1.89162,1.89165,1.8916,1.89162,35900000.0
2006-05-19 05:44:00,1.89162,1.89162,1.89141,1.89141,34400000.0
2006-05-19 05:45:00,1.89135,1.89136,1.89127,1.89127,61300001.0
2006-05-19 05:46:00,1.89106,1.89106,1.89099,1.89099,17100000.0
2006-05-19 05:47:00,1.89076,1.89076,1.89047,1.89049,35700000.0
2006-05-19 05:48:00,1.89048,1.89048,1.89014,1.89014,30300000.0
2006-05-19 05:49:00,1.88994,1.89025,1.88994,1.8901,115399999.0
2006-05-19 05:50:00,1.89003,1.89029,1.89003,1.8902,87000003.0
2006-05-19 05:51:00,1.89013,1.89013,1.88999,1.89008,62300001.0
2006-05-19 05:52:00,1.89009,1.89012,1.89007,1.89007,41900000.0
2006-05-19 05:53:00,1.88995,1.88995,1.88956,1.88958,58700000.0
2006-05-19 05:54:00,1.88959,1.8898,1.88959,1.88976,49999999.0
2006-05-19 05:55:00,1.88974,1.8899,1.88974,1.88988,72399999.0
2006-05-19 05:56:00,1.88989,1.88993,1.88975,1.88975,84599998.0
2006-05-19 05:57:00,1.88971,1.88977,1.88963,1.88977,49499999.0
2006-05-19 05:58:00,1.88968,1.88968,1.88949,1.88966,94400002.0
2006-05-19 05:59:00,1.88968,1.89012,1.88968,1.89008,47400001.0
2006-05-19 06:00:00,1.89012,1.89012,1.88994,1.89004,45300000.0
2006-05-19 06:01:00,1.89017,1.89017,1.89003,1.89003,31600000.0
2006-05-19 06:02:00,1.89002,1.89008,1.89,1.89008,24850000.0
2006-05-19 06:03:00,1.8902,1.89023,1.89008,1.89017,44400000.0
2006-05-19 06:04:00,1.8904,1.89095,1.8904,1.89095,54800000.0
2006-05-19 06:05:00,1.8907,1.89094,1.89056,1.89094,58700000.0
2006-05-19 06:06:00,1.891,1.89113,1.89098,1.89103,79599998.0
2006-05-19 06:07:00,1.89095,1.891,1.89086,1.89098,66100000.0
2006-05-19 06:08:00,1.89115,1.89134,1.89115,1.89119,48900000.0
2006-05-19 06:09:00,1.8911,1.89115,1.8911,1.89112,76200000.0
2006-05-19 06:10:00,1.89109,1.89114,1.89102,1.89108,49900001.0
2006-05-19 06:11:00,1.89105,1.89105,1.891,1.891,30600001.0
2006-05-19 06:12:00,1.89107,1.89112,1.891,1.89102,23146994.0
2006-05-19 06:13:00,1.89105,1.89125,1.89105,1.89125,34000000.0
2006-05-19 06:14:00,1.89126,1.89126,1.89113,1.89113,23800001.0
2006-05-19 06:15:00,1.89118,1.8914,1.89118,1.8914,87099999.0
2006-05-19 06:16:00,1.89141,1.89158,1.8914,1.89145,66500000.0
2006-05-19 06:17:00,1.89152,1.8916,1.89148,1.89157,89000001.0
2006-05-19 06:18:00,1.8916,1.89165,1.8916,1.89165,75599999.0
2006-05-19 06:19:00,1.89156,1.89156,1.89147,1.89149,64600002.0
2006-05-19 06:20:00,1.89137,1.89142,1.89137,1.89142,27500000.0
2006-05-19 06:21:00,1.8914,1.89147,1.8914,1.8914,62099999.0
2006-05-19 06:22:00,1.89138,1.89145,1.89138,1.89145,133600001.0
2006-05-19 06:23:00,1.89143,1.89143,1.89114,1.89114,47100000.0
2006-05-19 06:24:00,1.89112,1.89122,1.89112,1.89114,64699999.0
2006-05-19 06:25:00,1.89118,1.89118,1.89105,1.89108,9900000.0
2006-05-19 06:26:00,1.89108,1.89121,1.89108,1.89121,17800000.0
2006-05-19 06:27:00,1.8912,1.89135,1.8912,1.89135,77199998.0
2006-05-19 06:28:00,1.89127,1.89132,1.89121,1.89121,26000001.0
2006-05-19 06:29:00,1.89127,1.89135,1.89121,1.89135,46599999.0
2006-05-19 06:30:00,1.89127,1.89127,1.89112,1.89119,71899998.0
2006-05-19 06:31:00,1.89111,1.89121,1.89111,1.89117,67999999.0
2006-05-19 06:32:00,1.89111,1.89118,1.8911,1.89118,81699999.0
2006-05-19 06:33:00,1.89122,1.89122,1.89122,1.89122,10300000.0
2006-05-19 06:34:00,1.89115,1.89125,1.89115,1.89122,117600001.0
2006-05-19 06:35:00,1.89112,1.89112,1.89103,1.89103,16800000.0
2006-05-19 06:36:00,1.891,1.89105,1.891,1.891,15700000.0
2006-05-19 06:37:00,1.891,1.891,1.891,1.891,62299999.0
2006-05-19 06:38:00,1.89077,1.89077,1.89022,1.89022,61099999.0
2006-05-19 06:39:00,1.8903,1.89058,1.8903,1.8905,77699999.0
2006-05-19 06:40:00,1.89055,1.89056,1.89047,1.8905,66700000.0
2006-05-19 06:41:00,1.89056,1.89061,1.89052,1.89057,69900001.0
2006-05-19 06:42:00,1.89054,1.89067,1.89054,1.89061,67500001.0
2006-05-19 06:43:00,1.89072,1.89096,1.89072,1.89072,87149999.0
2006-05-19 06:44:00,1.89083,1.89083,1.89071,1.89078,23500000.0
2006-05-19 06:45:00,1.8908,1.89085,1.8907,1.89078,50999999.0
2006-05-19 06:46:00,1.89085,1.89085,1.89075,1.89082,53600001.0
2006-05-19 06:47:00,1.89077,1.89088,1.89077,1.89085,61400001.0
2006-05-19 06:48:00,1.89085,1.89085,1.89075,1.89085,40946993.0
2006-05-19 06:49:00,1.89087,1.89093,1.89079,1.89093,39400001.0
2006-05-19 06:50:00,1.8909,1.8909,1.8909,1.8909,11000000.0
2006-05-19 06:51:00,1.8909,1.89098,1.89085,1.8909,58099999.0
2006-05-19 06:52:00,1.8909,1.89095,1.89065,1.89065,32400000.0
2006-05-19 06:53:00,1.89098,1.89111,1.89098,1.89106,97500003.0
2006-05-19 06:54:00,1.89118,1.89132,1.89116,1.89132,50800000.0
2006-05-19 06:55:00,1.89109,1.89136,1.89109,1.89136,37399998.0
2006-05-19 06:56:00,1.89145,1.89173,1.89142,1.89142,37500000.0
2006-05-19 06:57:00,1.89145,1.89147,1.89142,1.89144,21300000.0
2006-05-19 06:58:00,1.89136,1.89157,1.89134,1.89148,87999999.0
2006-05-19 06:59:00,1.89142,1.89147,1.8913,1.8913,74399999.0
2006-05-19 07:00:00,1.89138,1.89138,1.89116,1.89116,26600000.0
2006-05-19 07:01:00,1.89119,1.89135,1.89115,1.89118,96800002.0
2006-05-19 07:02:00,1.89123,1.89125,1.89123,1.89125,20800000.0
2006-05-19 07:03:00,1.8912,1.89127,1.8912,1.8912,80700000.0
2006-05-19 07:04:00,1.89121,1.89121,1.89114,1.89114,22000000.0
2006-05-19 07:05:00,1.89104,1.89106,1.89096,1.89096,48299998.0
2006-05-19 07:06:00,1.89093,1.89093,1.89087,1.89087,36599999.0
2006-05-19 07:07:00,1.89095,1.89095,1.89082,1.89082,50500000.0
2006-05-19 07:08:00,1.89092,1.89108,1.89092,1.89106,98300001.0
2006-05-19 07:09:00,1.89098,1.89098,1.89084,1.89092,46600000.0
2006-05-19 07:10:00,1.89091,1.89102,1.89091,1.89096,57500000.0
2006-05-19 07:11:00,1.89083,1.89083,1.89082,1.89082,34300000.0
2006-05-19 07:12:00,1.89071,1.89071,1.89061,1.89061,14300000.0
2006-05-19 07:13:00,1.8905,1.8905,1.89021,1.89027,95700000.0
2006-05-19 07:14:00,1.89018,1.89037,1.89018,1.89037,128200000.0
2006-05-19 07:15:00,1.89043,1.89043,1.89025,1.89037,31000000.0
2006-05-19 07:16:00,1.89038,1.8904,1.89036,1.8904,10700000.0
2006-05-19 07:17:00,1.89045,1.89048,1.89038,1.89045,113799998.0
2006-05-19 07:18:00,1.89041,1.89047,1.89041,1.89047,14800000.0
2006-05-19 07:19:00,1.89048,1.8905,1.89031,1.89031,26100000.0
2006-05-19 07:20:00,1.89028,1.89035,1.89025,1.89035,56800000.0
2006-05-19 07:21:00,1.8903,1.89038,1.8903,1.89035,44000000.0
2006-05-19 07:22:00,1.89028,1.89035,1.89028,1.89035,56270001.0
2006-05-19 07:23:00,1.89042,1.89053,1.89042,1.89044,67500000.0
2006-05-19 07:24:00,1.89039,1.89046,1.89033,1.89033,126200002.0
2006-05-19 07:25:00,1.89022,1.89022,1.89,1.8901,71400000.0
2006-05-19 07:26:00,1.8901,1.89015,1.8901,1.89015,82799999.0
2006-05-19 07:27:00,1.89007,1.89024,1.89007,1.89024,44800000.0
2006-05-19 07:28:00,1.89032,1.89032,1.8902,1.89027,89299997.0
2006-05-19 07:29:00,1.89034,1.89041,1.89034,1.89041,10800000.0
2006-05-19 07:30:00,1.89045,1.89045,1.8904,1.8904,28399999.0
2006-05-19 07:31:00,1.89039,1.89049,1.89038,1.89047,75300000.0
2006-05-19 07:32:00,1.89048,1.89053,1.89047,1.8905,37900000.0
2006-05-19 07:33:00,1.89056,1.89063,1.89053,1.89063,39470000.0
2006-05-19 07:34:00,1.8906,1.89065,1.89058,1.8906,119700001.0
2006-05-19 07:35:00,1.89065,1.89069,1.89057,1.8906,112400000.0
2006-05-19 07:36:00,1.89065,1.89065,1.8906,1.8906,45500000.0
2006-05-19 07:37:00,1.8906,1.8906,1.8906,1.8906,55800001.0
2006-05-19 07:38:00,1.89053,1.89055,1.89039,1.89047,60099999.0
2006-05-19 07:39:00,1.89047,1.89047,1.89043,1.89043,10900000.0
2006-05-19 07:40:00,1.89038,1.8904,1.89025,1.89032,49599999.0
2006-05-19 07:41:00,1.89035,1.89035,1.8903,1.8903,3600000.0
2006-05-19 07:42:00,1.89032,1.89038,1.89027,1.89027,42700000.0
2006-05-19 07:43:00,1.89038,1.89038,1.8903,1.8903,48300000.0
2006-05-19 07:44:00,1.89029,1.89045,1.89029,1.89045,29500000.0
2006-05-19 07:45:00,1.89043,1.89043,1.89031,1.89031,29200000.0
2006-05-19 07:46:00,1.8902,1.8902,1.89011,1.89018,24900000.0
2006-05-19 07:47:00,1.89008,1.89008,1.89007,1.89007,7200000.0
2006-05-19 07:48:00,1.89015,1.89015,1.89013,1.89013,56700001.0
2006-05-19 07:49:00,1.89019,1.89019,1.89001,1.89013,40200000.0
2006-05-19 07:50:00,1.89006,1.89009,1.88996,1.88997,47600000.0
2006-05-19 07:51:00,1.8901,1.89031,1.8901,1.89021,33100000.0
2006-05-19 07:52:00,1.89021,1.89035,1.89021,1.89025,57400000.0
2006-05-19 07:53:00,1.89028,1.89028,1.8902,1.8902,20300001.0
2006-05-19 07:54:00,1.89027,1.89027,1.89021,1.89022,44200000.0
2006-05-19 07:55:00,1.89026,1.89026,1.89004,1.89004,49400001.0
2006-05-19 07:56:00,1.89008,1.89008,1.89005,1.89005,3200000.0
2006-05-19 07:57:00,1.89005,1.89027,1.89005,1.8902,71600000.0
2006-05-19 07:58:00,1.89013,1.89025,1.8901,1.89025,45999999.0
2006-05-19 07:59:00,1.89024,1.89035,1.89015,1.89025,57800000.0
2006-05-19 08:00:00,1.89045,1.89074,1.89045,1.89061,79999999.0
2006-05-19 08:01:00,1.89056,1.89056,1.89018,1.89048,74400000.0
2006-05-19 08:02:00,1.89058,1.89077,1.89058,1.89077,52399999.0
2006-05-19 08:03:00,1.89092,1.89106,1.89092,1.891,34900000.0
2006-05-19 08:04:00,1.891,1.89109,1.89049,1.89049,41400000.0
2006-05-19 08:05:00,1.89031,1.89031,1.88999,1.89,41500000.0
2006-05-19 08:06:00,1.88996,1.89026,1.88996,1.89026,52900000.0
2006-05-19 08:07:00,1.89015,1.89026,1.89009,1.89014,50400000.0
2006-05-19 08:08:00,1.89009,1.89025,1.89004,1.89016,52100000.0
2006-05-19 08:09:00,1.89011,1.89026,1.89011,1.89026,52000000.0
2006-05-19 08:10:00,1.89008,1.89014,1.88999,1.89002,137300001.0
2006-05-19 08:11:00,1.89,1.89008,1.88993,1.89008,34350000.0
2006-05-19 08:12:00,1.89006,1.89006,1.88985,1.88985,116400000.0
2006-05-19 08:13:00,1.88982,1.88984,1.88958,1.88965,66100000.0
2006-05-19 08:14:00,1.88963,1.88998,1.88963,1.8899,76600000.0
2006-05-19 08:15:00,1.88997,1.89005,1.88984,1.89005,92899998.0
2006-05-19 08:16:00,1.89012,1.89019,1.88998,1.88998,24800000.0
2006-05-19 08:17:00,1.88994,1.89001,1.88988,1.8899,96700000.0
2006-05-19 08:18:00,1.88995,1.89009,1.88995,1.89007,20500000.0
2006-05-19 08:19:00,1.89014,1.89019,1.89009,1.89019,83900001.0
2006-05-19 08:20:00,1.8902,1.8902,1.89007,1.8902,41700000.0
2006-05-19 08:21:00,1.89014,1.89019,1.8901,1.89013,117300001.0
2006-05-19 08:22:00,1.89008,1.89008,1.89002,1.89002,7600000.0
2006-05-19 08:23:00,1.88987,1.88987,1.88976,1.88984,102500000.0
2006-05-19 08:24:00,1.88985,1.88994,1.88983,1.88988,66300001.0
2006-05-19 08:25:00,1.8898,1.8899,1.88973,1.88975,48000000.0
2006-05-19 08:26:00,1.88971,1.88993,1.88971,1.88981,121900000.0
2006-05-19 08:27:00,1.88976,1.8898,1.88966,1.8898,75000001.0
2006-05-19 08:28:00,1.88976,1.88993,1.88976,1.88989,59700000.0
2006-05-19 08:29:00,1.88981,1.88989,1.88973,1.88973,41500000.0
2006-05-19 08:30:00,1.88978,1.88993,1.88975,1.88988,81600000.0
2006-05-19 08:31:00,1.89003,1.89015,1.88997,1.89008,15800000.0
2006-05-19 08:32:00,1.89011,1.89023,1.89005,1.89023,33499999.0
2006-05-19 08:33:00,1.89027,1.89027,1.89016,1.8902,54599999.0
2006-05-19 08:34:00,1.89017,1.89024,1.89013,1.89013,104400000.0
2006-05-19 08:35:00,1.89015,1.89018,1.89007,1.8901,52400000.0
2006-05-19 08:36:00,1.89006,1.89012,1.89006,1.89012,11900000.0
2006-05-19 08:37:00,1.89,1.8901,1.89,1.89003,40600000.0
2006-05-19 08:38:00,1.89007,1.89009,1.88999,1.88999,129599999.0
2006-05-19 08:39:00,1.89007,1.89007,1.88988,1.88995,61199999.0
2006-05-19 08:40:00,1.88988,1.88997,1.88985,1.88991,88000000.0
2006-05-19 08:41:00,1.88993,1.88993,1.88976,1.88985,114049999.0
2006-05-19 08:42:00,1.88983,1.88983,1.88949,1.88974,55500000.0
2006-05-19 08:43:00,1.88977,1.88979,1.88941,1.88941,47200001.0
2006-05-19 08:44:00,1.88923,1.88928,1.88907,1.88911,31600000.0
2006-05-19 08:45:00,1.88915,1.88915,1.88897,1.88901,26100000.0
2006-05-19 08:46:00,1.88888,1.88888,1.88862,1.88866,26800000.0
2006-05-19 08:47:00,1.88863,1.88863,1.88854,1.88858,45300000.0
2006-05-19 08:48:00,1.88872,1.88875,1.88851,1.88851,118899997.0
2006-05-19 08:49:00,1.88859,1.88869,1.88859,1.88869,55700000.0
2006-05-19 08:50:00,1.88875,1.88885,1.88866,1.88874,92500002.0
2006-05-19 08:51:00,1.88886,1.88889,1.8887,1.8887,58899999.0
2006-05-19 08:52:00,1.88872,1.88881,1.88865,1.88866,38000000.0
2006-05-19 08:53:00,1.88876,1.88878,1.88858,1.88858,115099998.0
2006-05-19 08:54:00,1.88869,1.88894,1.88869,1.88894,40600000.0
2006-05-19 08:55:00,1.88892,1.88892,1.88866,1.8887,60099999.0
2006-05-19 08:56:00,1.8887,1.8887,1.88858,1.88862,67399999.0
2006-05-19 08:57:00,1.88863,1.8887,1.88847,1.88847,86100002.0
2006-05-19 08:58:00,1.88827,1.88827,1.88767,1.88767,67799999.0
2006-05-19 08:59:00,1.8874,1.8875,1.88735,1.8874,65400000.0
2006-05-19 09:00:00,1.88713,1.88722,1.88672,1.88672,64100001.0
2006-05-19 09:01:00,1.8864,1.88654,1.88588,1.88625,57800000.0
2006-05-19 09:02:00,1.88612,1.88634,1.886,1.8861,77600001.0
2006-05-19 09:03:00,1.88624,1.8866,1.88624,1.8866,54300000.0
2006-05-19 09:04:00,1.8867,1.88686,1.88666,1.88673,65900000.0
2006-05-19 09:05:00,1.88673,1.88689,1.88664,1.88669,93400000.0
2006-05-19 09:06:00,1.88654,1.88666,1.88618,1.88618,108799997.0
2006-05-19 09:07:00,1.88603,1.88607,1.88529,1.88529,119799997.0
2006-05-19 09:08:00,1.88513,1.88576,1.88513,1.88565,20400000.0
2006-05-19 09:09:00,1.88582,1.88582,1.88565,1.88565,52500001.0
2006-05-19 09:10:00,1.88575,1.88575,1.88456,1.88465,81399999.0
2006-05-19 09:11:00,1.88448,1.88553,1.88448,1.88552,140799996.0
2006-05-19 09:12:00,1.88572,1.8859,1.88572,1.8859,69600000.0
2006-05-19 09:13:00,1.88573,1.88573,1.8852,1.88523,22570000.0
2006-05-19 09:14:00,1.88521,1.88552,1.88518,1.88536,101299999.0
2006-05-19 09:15:00,1.88534,1.88548,1.88525,1.88538,72600000.0
2006-05-19 09:16:00,1.88534,1.88551,1.88534,1.88536,50600000.0
2006-05-19 09:17:00,1.88537,1.88537,1.88508,1.8851,45400000.0
2006-05-19 09:18:00,1.88489,1.88509,1.88451,1.88451,60499999.0
2006-05-19 09:19:00,1.8843,1.88465,1.88428,1.88465,122199999.0
2006-05-19 09:20:00,1.88481,1.88515,1.88472,1.88515,53800000.0
2006-05-19 09:21:00,1.88521,1.88525,1.88502,1.88511,115400000.0
2006-05-19 09:22:00,1.88482,1.88482,1.88427,1.88427,13400000.0
2006-05-19 09:23:00,1.8839,1.8839,1.88349,1.88363,49300000.0
2006-05-19 09:24:00,1.88342,1.88343,1.88307,1.88326,73300001.0
2006-05-19 09:25:00,1.88308,1.88335,1.88308,1.88326,69900001.0
2006-05-19 09:26:00,1.88331,1.88332,1.8831,1.8831,89899997.0
2006-05-19 09:27:00,1.88302,1.88326,1.88302,1.88323,52800000.0
2006-05-19 09:28:00,1.88311,1.88311,1.88265,1.88265,71200001.0
2006-05-19 09:29:00,1.88257,1.88257,1.88222,1.8825,117300000.0
2006-05-19 09:30:00,1.88235,1.8824,1.88218,1.8822,36600000.0
2006-05-19 09:31:00,1.8819,1.8819,1.88105,1.88125,52500000.0
2006-05-19 09:32:00,1.88133,1.88154,1.88133,1.88143,55200000.0
2006-05-19 09:33:00,1.88141,1.88146,1.88119,1.88137,119700000.0
2006-05-19 09:34:00,1.88161,1.88184,1.88161,1.88172,95499999.0
2006-05-19 09:35:00,1.88165,1.88216,1.88165,1.88216,42200000.0
2006-05-19 09:36:00,1.88222,1.88246,1.88222,1.88242,114900000.0
2006-05-19 09:37:00,1.88232,1.88236,1.8821,1.8821,58700000.0
2006-05-19 09:38:00,1.88205,1.88205,1.8819,1.8819,43299999.0
2006-05-19 09:39:00,1.88162,1.88162,1.88117,1.88117,23200000.0
2006-05-19 09:40:00,1.88093,1.88102,1.88055,1.88055,35200000.0
2006-05-19 09:41:00,1.88062,1.88062,1.88006,1.88018,64500001.0
2006-05-19 09:42:00,1.8801,1.88033,1.88005,1.88028,19900000.0
2006-05-19 09:43:00,1.8803,1.88038,1.88022,1.88035,35800000.0
2006-05-19 09:44:00,1.88053,1.88055,1.87979,1.8798,48000000.0
2006-05-19 09:45:00,1.87968,1.8798,1.87961,1.8798,41200000.0
2006-05-19 09:46:00,1.87996,1.87996,1.87939,1.87939,36700000.0
2006-05-19 09:47:00,1.87896,1.87906,1.87877,1.87877,84799998.0
2006-05-19 09:48:00,1.87883,1.879,1.87883,1.87888,45400000.0
2006-05-19 09:49:00,1.87889,1.87898,1.87855,1.87855,87899998.0
2006-05-19 09:50:00,1.87867,1.87894,1.87867,1.87887,96000003.0
2006-05-19 09:51:00,1.87904,1.87942,1.87898,1.87942,85300000.0
2006-05-19 09:52:00,1.87945,1.87956,1.87935,1.87947,83400000.0
2006-05-19 09:53:00,1.87944,1.87956,1.87934,1.8795,120999998.0
2006-05-19 09:54:00,1.87965,1.88019,1.87965,1.88019,164200001.0
2006-05-19 09:55:00,1.88019,1.88032,1.88006,1.88019,59300000.0
2006-05-19 09:56:00,1.88007,1.88007,1.87958,1.87964,43100000.0
2006-05-19 09:57:00,1.87996,1.88079,1.87996,1.88079,69700001.0
2006-05-19 09:58:00,1.8809,1.8809,1.8806,1.88061,69500000.0
2006-05-19 09:59:00,1.88042,1.88042,1.88024,1.88028,59999999.0
2006-05-19 10:00:00,1.88014,1.88014,1.87995,1.87995,33399999.0
2006-05-19 10:01:00,1.88013,1.88033,1.88007,1.88033,33600000.0
2006-05-19 10:02:00,1.88029,1.88029,1.88012,1.88012,57700001.0
2006-05-19 10:03:00,1.88022,1.88022,1.87991,1.87991,52700000.0
2006-05-19 10:04:00,1.87975,1.87975,1.87919,1.87919,84599999.0
2006-05-19 10:05:00,1.87906,1.87916,1.87898,1.8791,40800000.0
2006-05-19 10:06:00,1.87903,1.87935,1.87899,1.87905,81199998.0
2006-05-19 10:07:00,1.87904,1.87913,1.87898,1.87903,54500000.0
2006-05-19 10:08:00,1.87876,1.87876,1.87831,1.87838,64900000.0
2006-05-19 10:09:00,1.87834,1.87834,1.87774,1.87774,87899999.0
2006-05-19 10:10:00,1.87756,1.8777,1.87746,1.8777,86100001.0
2006-05-19 10:11:00,1.87761,1.87829,1.87759,1.87829,69899997.0
2006-05-19 10:12:00,1.87842,1.87872,1.87842,1.87872,111399998.0
2006-05-19 10:13:00,1.87857,1.87904,1.87857,1.87904,47500001.0
2006-05-19 10:14:00,1.87924,1.87943,1.87921,1.87921,67200000.0
2006-05-19 10:15:00,1.87917,1.87944,1.87913,1.87944,93599998.0
2006-05-19 10:16:00,1.8794,1.8796,1.8794,1.87952,60000000.0
2006-05-19 10:17:00,1.87951,1.87951,1.87803,1.87803,19600000.0
2006-05-19 10:18:00,1.87762,1.87764,1.87497,1.87497,73200000.0
2006-05-19 10:19:00,1.87443,1.87605,1.87443,1.87605,38000000.0
2006-05-19 10:20:00,1.8759,1.8759,1.8755,1.87567,53000001.0
2006-05-19 10:21:00,1.87572,1.87618,1.87564,1.87618,107300000.0
2006-05-19 10:22:00,1.87641,1.8767,1.87641,1.8765,23500000.0
2006-05-19 10:23:00,1.87648,1.87681,1.87646,1.8768,33700000.0
2006-05-19 10:24:00,1.87683,1.87683,1.8765,1.8765,56599999.0
2006-05-19 10:25:00,1.87641,1.87641,1.8757,1.8759,134800000.0
2006-05-19 10:26:00,1.87586,1.87586,1.87563,1.87563,69969999.0
2006-05-19 10:27:00,1.87543,1.87591,1.8754,1.87591,26700000.0
2006-05-19 10:28:00,1.87604,1.87647,1.87604,1.87647,59000000.0
2006-05-19 10:29:00,1.87635,1.87642,1.87608,1.87642,34999999.0
2006-05-19 10:30:00,1.87636,1.87636,1.87613,1.8763,55400000.0
2006-05-19 10:31:00,1.87637,1.87647,1.87628,1.87634,25100000.0
2006-05-19 10:32:00,1.87626,1.87637,1.87618,1.87637,18900000.0
2006-05-19 10:33:00,1.87655,1.87669,1.87642,1.87669,56700000.0
2006-05-19 10:34:00,1.87665,1.87672,1.87657,1.87672,39399999.0
2006-05-19 10:35:00,1.87684,1.87687,1.87653,1.87655,48499999.0
2006-05-19 10:36:00,1.87656,1.87664,1.87621,1.87634,63700000.0
2006-05-19 10:37:00,1.87632,1.87668,1.87632,1.87668,101500000.0
2006-05-19 10:38:00,1.8767,1.87674,1.87612,1.87612,60600000.0
2006-05-19 10:39:00,1.87606,1.87621,1.87592,1.87592,38200000.0
2006-05-19 10:40:00,1.87601,1.87632,1.87601,1.87632,64400001.0
2006-05-19 10:41:00,1.87633,1.8765,1.87633,1.87637,53200000.0
2006-05-19 10:42:00,1.87642,1.87642,1.87626,1.87626,59400000.0
2006-05-19 10:43:00,1.87639,1.87655,1.87627,1.87655,158800001.0
2006-05-19 10:44:00,1.87662,1.87671,1.87661,1.87669,56050000.0
2006-05-19 10:45:00,1.87673,1.87697,1.8767,1.87697,79900000.0
2006-05-19 10:46:00,1.87707,1.87721,1.87707,1.87708,40100000.0
2006-05-19 10:47:00,1.87702,1.87718,1.87695,1.87718,38300000.0
2006-05-19 10:48:00,1.87714,1.87727,1.87714,1.87727,70800000.0
2006-05-19 10:49:00,1.87749,1.87802,1.87749,1.87802,32000000.0
2006-05-19 10:50:00,1.878,1.878,1.87778,1.87778,62700000.0
2006-05-19 10:51:00,1.87762,1.87762,1.87709,1.8775,40300000.0
2006-05-19 10:52:00,1.87773,1.87775,1.87751,1.87755,75999999.0
2006-05-19 10:53:00,1.87756,1.87763,1.87751,1.87753,38200000.0
2006-05-19 10:54:00,1.87756,1.87764,1.87744,1.87744,90400000.0
2006-05-19 10:55:00,1.87757,1.87757,1.87742,1.8775,56299998.0
2006-05-19 10:56:00,1.87738,1.8775,1.87719,1.87729,80599999.0
2006-05-19 10:57:00,1.87707,1.87707,1.87656,1.87664,31800000.0
2006-05-19 10:58:00,1.87656,1.87656,1.87608,1.87633,112800001.0
2006-05-19 10:59:00,1.87643,1.87666,1.87643,1.87651,80500001.0
2006-05-19 11:00:00,1.87634,1.87637,1.87627,1.87633,81000002.0
2006-05-19 11:01:00,1.87619,1.87625,1.87556,1.87556,75800000.0
2006-05-19 11:02:00,1.87538,1.87599,1.87523,1.87599,29300000.0
2006-05-19 11:03:00,1.87635,1.87658,1.87619,1.87619,49899999.0
2006-05-19 11:04:00,1.87615,1.87656,1.87597,1.87656,85599999.0
2006-05-19 11:05:00,1.87696,1.87723,1.87681,1.87688,111300000.0
2006-05-19 11:06:00,1.87693,1.87728,1.87689,1.87721,84799999.0
2006-05-19 11:07:00,1.87727,1.87731,1.87711,1.87717,57200000.0
2006-05-19 11:08:00,1.87717,1.87717,1.877,1.87707,78900000.0
2006-05-19 11:09:00,1.87715,1.87728,1.87705,1.87727,76400000.0
2006-05-19 11:10:00,1.8773,1.87749,1.87722,1.87749,77999999.0
2006-05-19 11:11:00,1.87756,1.87756,1.87648,1.87648,56500001.0
2006-05-19 11:12:00,1.87639,1.87649,1.87629,1.87632,51399999.0
2006-05-19 11:13:00,1.87649,1.8765,1.87636,1.87647,42400000.0
2006-05-19 11:14:00,1.87664,1.87703,1.87664,1.87703,67699998.0
2006-05-19 11:15:00,1.87701,1.87701,1.87671,1.87673,24700000.0
2006-05-19 11:16:00,1.87678,1.87685,1.87645,1.87645,68600000.0
2006-05-19 11:17:00,1.87641,1.87664,1.87641,1.87652,71400000.0
2006-05-19 11:18:00,1.87656,1.87681,1.87656,1.87681,77199999.0
2006-05-19 11:19:00,1.87675,1.87677,1.8766,1.8766,90199999.0
2006-05-19 11:20:00,1.87648,1.87652,1.87643,1.87643,94699999.0
2006-05-19 11:21:00,1.87648,1.87661,1.87648,1.87661,66000000.0
2006-05-19 11:22:00,1.87663,1.87667,1.87646,1.8766,92200001.0
2006-05-19 11:23:00,1.87676,1.87688,1.87656,1.87656,54500001.0
2006-05-19 11:24:00,1.87628,1.87641,1.87602,1.87613,60200000.0
2006-05-19 11:25:00,1.87592,1.87609,1.87592,1.87608,76900000.0
2006-05-19 11:26:00,1.87617,1.87629,1.87617,1.87622,70700002.0
2006-05-19 11:27:00,1.87618,1.87639,1.87618,1.87618,51299999.0
2006-05-19 11:28:00,1.87622,1.87622,1.87593,1.87597,97500001.0
2006-05-19 11:29:00,1.87599,1.87604,1.87534,1.87534,106500000.0
2006-05-19 11:30:00,1.87506,1.87508,1.87493,1.87505,144299998.0
2006-05-19 11:31:00,1.87498,1.87502,1.87483,1.87483,117099997.0
2006-05-19 11:32:00,1.87486,1.87551,1.87486,1.87551,88500000.0
2006-05-19 11:33:00,1.87542,1.87545,1.87523,1.87545,35100000.0
2006-05-19 11:34:00,1.87543,1.87558,1.87529,1.87558,48500000.0
2006-05-19 11:35:00,1.87556,1.87556,1.87537,1.87553,86999997.0
2006-05-19 11:36:00,1.87551,1.87562,1.87551,1.87562,105700002.0
2006-05-19 11:37:00,1.87569,1.87607,1.87569,1.87607,83500000.0
2006-05-19 11:38:00,1.87608,1.87608,1.87594,1.87595,92799999.0
2006-05-19 11:39:00,1.87587,1.87587,1.87573,1.87573,45200001.0
2006-05-19 11:40:00,1.87557,1.87564,1.87528,1.87535,58200000.0
2006-05-19 11:41:00,1.87526,1.87562,1.87526,1.87556,49600000.0
2006-05-19 11:42:00,1.8755,1.8755,1.87504,1.87507,141799999.0
2006-05-19 11:43:00,1.875,1.87501,1.87491,1.87497,70900002.0
2006-05-19 11:44:00,1.87501,1.87501,1.87414,1.87416,38199999.0
2006-05-19 11:45:00,1.87346,1.87346,1.8722,1.8722,73200000.0
2006-05-19 11:46:00,1.87177,1.87276,1.87177,1.87276,91199999.0
2006-05-19 11:47:00,1.87283,1.87298,1.87272,1.8728,97599998.0
2006-05-19 11:48:00,1.87281,1.87292,1.87225,1.87225,82800000.0
2006-05-19 11:49:00,1.87205,1.87228,1.87203,1.87228,33600000.0
2006-05-19 11:50:00,1.87208,1.87212,1.87159,1.87162,117100002.0
2006-05-19 11:51:00,1.87147,1.87217,1.87134,1.87217,134900000.0
2006-05-19 11:52:00,1.87221,1.87255,1.8722,1.87255,20700000.0
2006-05-19 11:53:00,1.87243,1.87279,1.87231,1.87279,75500000.0
2006-05-19 11:54:00,1.87296,1.87296,1.87264,1.87272,99499998.0
2006-05-19 11:55:00,1.87282,1.87287,1.87274,1.87274,33699999.0
2006-05-19 11:56:00,1.87257,1.87265,1.87177,1.87177,62999999.0
2006-05-19 11:57:00,1.87145,1.87181,1.87139,1.87181,80300000.0
2006-05-19 11:58:00,1.87181,1.87231,1.8718,1.8723,98899999.0
2006-05-19 11:59:00,1.87229,1.87278,1.87223,1.8727,103800000.0
2006-05-19 12:00:00,1.87258,1.87258,1.87223,1.87238,116900001.0
2006-05-19 12:01:00,1.87232,1.87233,1.87218,1.87218,115899999.0
2006-05-19 12:02:00,1.87201,1.87201,1.87152,1.87152,43100000.0
2006-05-19 12:03:00,1.87157,1.87157,1.87078,1.87088,63600000.0
2006-05-19 12:04:00,1.87094,1.87129,1.87083,1.87129,77199999.0
2006-05-19 12:05:00,1.8714,1.8718,1.8712,1.8718,110599999.0
2006-05-19 12:06:00,1.87203,1.87235,1.87203,1.8722,69500001.0
2006-05-19 12:07:00,1.87212,1.87212,1.87189,1.87193,79000002.0
2006-05-19 12:08:00,1.87183,1.87236,1.87178,1.87236,40300000.0
2006-05-19 12:09:00,1.87243,1.87254,1.87235,1.87254,28400001.0
2006-05-19 12:10:00,1.87248,1.8732,1.87248,1.8732,87400001.0
2006-05-19 12:11:00,1.87315,1.87329,1.87315,1.87326,93599999.0
2006-05-19 12:12:00,1.87337,1.87347,1.87309,1.87314,25900000.0
2006-05-19 12:13:00,1.8729,1.8729,1.87243,1.87248,60900000.0
2006-05-19 12:14:00,1.87255,1.87293,1.87255,1.87288,48500000.0
2006-05-19 12:15:00,1.87285,1.87292,1.8727,1.8727,49300001.0
2006-05-19 12:16:00,1.87271,1.87291,1.87271,1.87291,26500000.0
2006-05-19 12:17:00,1.87303,1.87311,1.87297,1.87303,22400000.0
2006-05-19 12:18:00,1.87298,1.87313,1.87295,1.87309,71600000.0
2006-05-19 12:19:00,1.87325,1.87342,1.87325,1.87338,77200000.0
2006-05-19 12:20:00,1.87378,1.87436,1.87372,1.87436,81999999.0
2006-05-19 12:21:00,1.87459,1.87498,1.87459,1.87492,118400000.0
2006-05-19 12:22:00,1.87478,1.87493,1.8747,1.87476,28400000.0
2006-05-19 12:23:00,1.87472,1.87475,1.87456,1.8746,22600000.0
2006-05-19 12:24:00,1.87451,1.87451,1.8742,1.8742,45000000.0
2006-05-19 12:25:00,1.87427,1.87438,1.87414,1.87424,34200000.0
2006-05-19 12:26:00,1.87447,1.87471,1.87447,1.87468,41800000.0
2006-05-19 12:27:00,1.87468,1.87492,1.87456,1.87491,54400000.0
2006-05-19 12:28:00,1.87484,1.87484,1.87435,1.87435,66899999.0
2006-05-19 12:29:00,1.87436,1.87438,1.87423,1.87425,60400000.0
2006-05-19 12:30:00,1.87414,1.87414,1.87379,1.87383,106100001.0
2006-05-19 12:31:00,1.87373,1.8739,1.87364,1.87388,77600001.0
2006-05-19 12:32:00,1.87393,1.87406,1.87393,1.87393,32800000.0
2006-05-19 12:33:00,1.87403,1.87403,1.87393,1.87399,34200000.0
2006-05-19 12:34:00,1.87413,1.87413,1.87412,1.87412,24800000.0
2006-05-19 12:35:00,1.87431,1.87443,1.87419,1.87438,86500000.0
2006-05-19 12:36:00,1.87443,1.87448,1.87432,1.87448,46699999.0
2006-05-19 12:37:00,1.87439,1.87474,1.87439,1.8747,82700000.0
2006-05-19 12:38:00,1.87481,1.87515,1.87481,1.87515,37800002.0
2006-05-19 12:39:00,1.87517,1.87534,1.87517,1.87529,110700000.0
2006-05-19 12:40:00,1.87522,1.87543,1.87516,1.87543,72299999.0
2006-05-19 12:41:00,1.87526,1.87552,1.87526,1.87552,60500000.0
2006-05-19 12:42:00,1.87547,1.8756,1.87544,1.87555,51300001.0
2006-05-19 12:43:00,1.87557,1.87566,1.8755,1.87563,152499997.0
2006-05-19 12:44:00,1.87546,1.87546,1.87517,1.87545,20200000.0
2006-05-19 12:45:00,1.87551,1.87551,1.87536,1.87544,48200000.0
2006-05-19 12:46:00,1.87549,1.87568,1.87548,1.87568,61200000.0
2006-05-19 12:47:00,1.87567,1.87573,1.87558,1.87565,48850000.0
2006-05-19 12:48:00,1.87569,1.87582,1.87569,1.87579,52200000.0
2006-05-19 12:49:00,1.87575,1.87575,1.87543,1.87548,39099999.0
2006-05-19 12:50:00,1.87545,1.87545,1.87508,1.87521,39600000.0
2006-05-19 12:51:00,1.87504,1.87504,1.87491,1.87496,94900000.0
2006-05-19 12:52:00,1.87489,1.87508,1.87489,1.87502,102900000.0
2006-05-19 12:53:00,1.875,1.87511,1.87492,1.875,28900000.0
2006-05-19 12:54:00,1.87502,1.87513,1.87485,1.87495,92700001.0
2006-05-19 12:55:00,1.87501,1.87517,1.875,1.87514,14100000.0
2006-05-19 12:56:00,1.87519,1.87539,1.87519,1.87539,39899999.0
2006-05-19 12:57:00,1.87548,1.8755,1.8753,1.87545,31600000.0
2006-05-19 12:58:00,1.87554,1.87564,1.87547,1.87556,60900000.0
2006-05-19 12:59:00,1.87526,1.87554,1.87526,1.87554,8800000.0
2006-05-19 13:00:00,1.8756,1.87563,1.87554,1.8756,108499999.0
2006-05-19 13:01:00,1.87551,1.87557,1.87551,1.87552,100999999.0
2006-05-19 13:02:00,1.87548,1.87564,1.87548,1.8756,57100000.0
2006-05-19 13:03:00,1.87572,1.8758,1.87572,1.87573,74800000.0
2006-05-19 13:04:00,1.87574,1.87585,1.87574,1.87585,67799999.0
2006-05-19 13:05:00,1.87581,1.87589,1.87578,1.87583,53400000.0
2006-05-19 13:06:00,1.8759,1.8759,1.87563,1.87566,35500000.0
2006-05-19 13:07:00,1.8758,1.87591,1.8758,1.87588,91000000.0
2006-05-19 13:08:00,1.87597,1.87615,1.87596,1.87615,73900001.0
2006-05-19 13:09:00,1.87617,1.87634,1.87617,1.87634,64700000.0
2006-05-19 13:10:00,1.87632,1.87637,1.87609,1.87609,54099999.0
2006-05-19 13:11:00,1.87595,1.87603,1.87588,1.87597,82400000.0
2006-05-19 13:12:00,1.876,1.87609,1.87593,1.87605,58099999.0
2006-05-19 13:13:00,1.87588,1.87601,1.87588,1.87591,36700000.0
2006-05-19 13:14:00,1.87594,1.87614,1.87594,1.87612,41300000.0
2006-05-19 13:15:00,1.87617,1.87621,1.8761,1.87615,48899999.0
2006-05-19 13:16:00,1.87619,1.87626,1.87593,1.87593,28400000.0
2006-05-19 13:17:00,1.87591,1.87591,1.87582,1.87582,58999999.0
2006-05-19 13:18:00,1.87578,1.87578,1.87543,1.87543,73600000.0
2006-05-19 13:19:00,1.8755,1.87582,1.87549,1.87571,61700000.0
2006-05-19 13:20:00,1.87575,1.87597,1.87575,1.87591,59499999.0
2006-05-19 13:21:00,1.87596,1.87596,1.87565,1.87565,41599999.0
2006-05-19 13:22:00,1.87567,1.87582,1.87554,1.87554,22800000.0
2006-05-19 13:23:00,1.87535,1.87548,1.8753,1.87536,73100000.0
2006-05-19 13:24:00,1.87527,1.87527,1.87503,1.87503,35900000.0
2006-05-19 13:25:00,1.87477,1.87482,1.87477,1.8748,14200000.0
2006-05-19 13:26:00,1.87463,1.87463,1.87409,1.87409,75800000.0
2006-05-19 13:27:00,1.87414,1.87423,1.87407,1.87423,83299999.0
2006-05-19 13:28:00,1.87417,1.87427,1.87412,1.87412,67700000.0
2006-05-19 13:29:00,1.8741,1.87414,1.87402,1.87405,94550000.0
2006-05-19 13:30:00,1.87397,1.87397,1.87381,1.87385,155599997.0
2006-05-19 13:31:00,1.87381,1.87381,1.87367,1.87367,81200002.0
2006-05-19 13:32:00,1.87365,1.87376,1.87365,1.87368,63599999.0
2006-05-19 13:33:00,1.87368,1.87373,1.87365,1.87368,19900000.0
2006-05-19 13:34:00,1.87364,1.87395,1.87363,1.87395,75200000.0
2006-05-19 13:35:00,1.87398,1.87402,1.87393,1.87402,32700000.0
2006-05-19 13:36:00,1.87413,1.87417,1.87406,1.87415,87800001.0
2006-05-19 13:37:00,1.87417,1.87423,1.87412,1.87412,20200000.0
2006-05-19 13:38:00,1.8742,1.87431,1.87416,1.87428,73100000.0
2006-05-19 13:39:00,1.87425,1.87425,1.87412,1.87417,73899999.0
2006-05-19 13:40:00,1.87411,1.87416,1.87396,1.87397,77099999.0
2006-05-19 13:41:00,1.87405,1.87418,1.87391,1.87408,35400000.0
2006-05-19 13:42:00,1.87413,1.8745,1.87406,1.8745,89699999.0
2006-05-19 13:43:00,1.87451,1.87451,1.87439,1.87447,57000000.0
2006-05-19 13:44:00,1.87444,1.87445,1.87437,1.87445,56000001.0
2006-05-19 13:45:00,1.87433,1.87437,1.87428,1.87433,130199999.0
2006-05-19 13:46:00,1.8743,1.87432,1.87423,1.87423,22200000.0
2006-05-19 13:47:00,1.87417,1.87425,1.874,1.874,35400000.0
2006-05-19 13:48:00,1.87398,1.87405,1.87398,1.87405,101800000.0
2006-05-19 13:49:00,1.8741,1.87432,1.87409,1.87432,64400000.0
2006-05-19 13:50:00,1.87447,1.87462,1.87447,1.87459,18900000.0
2006-05-19 13:51:00,1.87459,1.87471,1.87455,1.87458,68000001.0
2006-05-19 13:52:00,1.87463,1.87469,1.87456,1.87465,119600000.0
2006-05-19 13:53:00,1.87478,1.87497,1.87478,1.87495,39200000.0
2006-05-19 13:54:00,1.87504,1.87514,1.87498,1.87514,59899999.0
2006-05-19 13:55:00,1.87516,1.87567,1.87516,1.87567,75099999.0
2006-05-19 13:56:00,1.87577,1.87585,1.87574,1.87578,58100000.0
2006-05-19 13:57:00,1.87572,1.87572,1.87552,1.87553,46899999.0
2006-05-19 13:58:00,1.87556,1.87565,1.87551,1.87551,40600000.0
2006-05-19 13:59:00,1.87548,1.87552,1.87538,1.87552,39600000.0
2006-05-19 14:00:00,1.87558,1.87561,1.87551,1.87554,101800001.0
2006-05-19 14:01:00,1.87586,1.87639,1.87586,1.87637,45499999.0
2006-05-19 14:02:00,1.87643,1.87653,1.87643,1.8765,86999998.0
2006-05-19 14:03:00,1.87649,1.87649,1.87623,1.87624,36100000.0
2006-05-19 14:04:00,1.87627,1.87632,1.87617,1.87619,109500001.0
2006-05-19 14:05:00,1.87615,1.87615,1.8759,1.8759,36800000.0
2006-05-19 14:06:00,1.87572,1.87572,1.87558,1.87559,20300000.0
2006-05-19 14:07:00,1.87559,1.87566,1.87556,1.87559,45500000.0
2006-05-19 14:08:00,1.87565,1.87569,1.87563,1.87568,37100000.0
2006-05-19 14:09:00,1.8757,1.87581,1.87561,1.87576,51000000.0
2006-05-19 14:10:00,1.87583,1.87605,1.87572,1.87605,44799999.0
2006-05-19 14:11:00,1.87626,1.87685,1.87626,1.87678,50900000.0
2006-05-19 14:12:00,1.87677,1.8775,1.87672,1.8775,70500000.0
2006-05-19 14:13:00,1.87757,1.87757,1.87711,1.87727,66199999.0
2006-05-19 14:14:00,1.87728,1.87733,1.87719,1.87733,56100000.0
2006-05-19 14:15:00,1.87728,1.87766,1.87718,1.87764,47500001.0
2006-05-19 14:16:00,1.87757,1.87757,1.87722,1.87726,37399999.0
2006-05-19 14:17:00,1.87729,1.87736,1.8771,1.8771,71900000.0
2006-05-19 14:18:00,1.87698,1.87698,1.87668,1.87668,64499999.0
2006-05-19 14:19:00,1.87686,1.87721,1.87686,1.87714,89499998.0
2006-05-19 14:20:00,1.87716,1.87727,1.87716,1.87725,106299999.0
2006-05-19 14:21:00,1.87711,1.87721,1.87711,1.87712,28400000.0
2006-05-19 14:22:00,1.87705,1.87705,1.87673,1.87674,28600000.0
2006-05-19 14:23:00,1.87673,1.87673,1.87652,1.87652,38999999.0
2006-05-19 14:24:00,1.87633,1.87633,1.87564,1.87564,74400000.0
2006-05-19 14:25:00,1.87546,1.87546,1.87495,1.87501,76999998.0
2006-05-19 14:26:00,1.87505,1.87559,1.87481,1.87559,42300000.0
2006-05-19 14:27:00,1.87583,1.87583,1.87512,1.87512,56400001.0
2006-05-19 14:28:00,1.87477,1.87484,1.87457,1.87457,53300000.0
2006-05-19 14:29:00,1.87457,1.87457,1.87383,1.87383,34900000.0
2006-05-19 14:30:00,1.87398,1.8743,1.87394,1.8743,37300000.0
2006-05-19 14:31:00,1.87433,1.87461,1.87421,1.87421,105499999.0
2006-05-19 14:32:00,1.87434,1.87487,1.87434,1.87479,80700001.0
2006-05-19 14:33:00,1.87466,1.87472,1.87436,1.87455,87200001.0
2006-05-19 14:34:00,1.87453,1.87503,1.87449,1.87479,69600001.0
2006-05-19 14:35:00,1.87445,1.87463,1.87445,1.87446,95800000.0
2006-05-19 14:36:00,1.87437,1.8747,1.87412,1.8747,81299999.0
2006-05-19 14:37:00,1.87476,1.87511,1.87455,1.87455,136100002.0
2006-05-19 14:38:00,1.87446,1.87476,1.87446,1.87468,63499999.0
2006-05-19 14:39:00,1.87482,1.87509,1.87475,1.87507,74700000.0
2006-05-19 14:40:00,1.87498,1.87507,1.87481,1.87507,72500002.0
2006-05-19 14:41:00,1.87532,1.87534,1.87496,1.87506,94500000.0
2006-05-19 14:42:00,1.8751,1.87527,1.87508,1.87508,29600000.0
2006-05-19 14:43:00,1.87522,1.87527,1.87474,1.87518,69900000.0
2006-05-19 14:44:00,1.87523,1.87562,1.87523,1.87558,53749999.0
2006-05-19 14:45:00,1.87546,1.87546,1.87516,1.87516,54200001.0
2006-05-19 14:46:00,1.87522,1.87543,1.87522,1.87537,50070000.0
2006-05-19 14:47:00,1.87532,1.87539,1.87512,1.87512,84899999.0
2006-05-19 14:48:00,1.8752,1.87545,1.8752,1.87536,45800000.0
2006-05-19 14:49:00,1.87534,1.87545,1.87532,1.87545,28800000.0
2006-05-19 14:50:00,1.8756,1.8756,1.8754,1.87548,82300000.0
2006-05-19 14:51:00,1.87541,1.87541,1.87509,1.87528,85000000.0
2006-05-19 14:52:00,1.87522,1.87522,1.87498,1.87504,86200000.0
2006-05-19 14:53:00,1.8751,1.87514,1.87498,1.87513,112300001.0
2006-05-19 14:54:00,1.87507,1.87507,1.87459,1.87467,110399999.0
2006-05-19 14:55:00,1.87465,1.87465,1.87418,1.87418,67299999.0
2006-05-19 14:56:00,1.87414,1.87414,1.87385,1.87395,43100000.0
2006-05-19 14:57:00,1.87399,1.87412,1.87387,1.87387,75200001.0
2006-05-19 14:58:00,1.87388,1.874,1.87381,1.874,37300000.0
2006-05-19 14:59:00,1.87363,1.87363,1.87272,1.87272,52200000.0
2006-05-19 15:00:00,1.87255,1.87255,1.87199,1.87207,40900000.0
2006-05-19 15:01:00,1.87193,1.87286,1.87193,1.87286,44700000.0
2006-05-19 15:02:00,1.8728,1.8728,1.87219,1.87219,83800000.0
2006-05-19 15:03:00,1.87208,1.87222,1.87195,1.87221,103800001.0
2006-05-19 15:04:00,1.87167,1.87167,1.87089,1.87094,39500000.0
2006-05-19 15:05:00,1.87094,1.87141,1.87094,1.87106,47400000.0
2006-05-19 15:06:00,1.871,1.87169,1.87098,1.87169,67499999.0
2006-05-19 15:07:00,1.87197,1.87225,1.87184,1.872,72000000.0
2006-05-19 15:08:00,1.87196,1.87243,1.87184,1.87243,79799999.0
2006-05-19 15:09:00,1.8728,1.87334,1.87258,1.87334,90699999.0
2006-05-19 15:10:00,1.87373,1.87402,1.87333,1.87333,60000001.0
2006-05-19 15:11:00,1.8729,1.8735,1.87278,1.87337,56600001.0
2006-05-19 15:12:00,1.87315,1.87315,1.87265,1.87278,45900000.0
2006-05-19 15:13:00,1.87292,1.8732,1.87292,1.87298,79300002.0
2006-05-19 15:14:00,1.87309,1.87337,1.87285,1.87285,60800000.0
2006-05-19 15:15:00,1.8726,1.87294,1.87252,1.87294,77499999.0
2006-05-19 15:16:00,1.87285,1.87304,1.87278,1.87299,63400000.0
2006-05-19 15:17:00,1.87302,1.8734,1.87302,1.8734,44300001.0
2006-05-19 15:18:00,1.87352,1.87356,1.87328,1.87356,141999997.0
2006-05-19 15:19:00,1.87365,1.87375,1.87336,1.87359,81100000.0
2006-05-19 15:20:00,1.87375,1.87389,1.87365,1.87365,50100000.0
2006-05-19 15:21:00,1.87361,1.87361,1.87326,1.87348,133500000.0
2006-05-19 15:22:00,1.87347,1.87433,1.87346,1.87424,78700000.0
2006-05-19 15:23:00,1.87429,1.87446,1.87413,1.87446,104600001.0
2006-05-19 15:24:00,1.87477,1.87519,1.87477,1.87517,58400000.0
2006-05-19 15:25:00,1.87508,1.87508,1.87472,1.87483,99300000.0
2006-05-19 15:26:00,1.87482,1.87602,1.87478,1.87602,49299999.0
2006-05-19 15:27:00,1.87602,1.8761,1.87558,1.87558,112499998.0
2006-05-19 15:28:00,1.87553,1.87564,1.8755,1.87552,71400000.0
2006-05-19 15:29:00,1.87549,1.87637,1.87547,1.87624,73600000.0
2006-05-19 15:30:00,1.87622,1.8763,1.87593,1.87601,118699998.0
2006-05-19 15:31:00,1.87608,1.87645,1.87583,1.87645,52600000.0
2006-05-19 15:32:00,1.87633,1.87633,1.87595,1.87623,79299999.0
2006-05-19 15:33:00,1.87624,1.87647,1.87618,1.87626,43900000.0
2006-05-19 15:34:00,1.87639,1.87656,1.87632,1.87652,80800001.0
2006-05-19 15:35:00,1.87688,1.87704,1.8767,1.87674,102999999.0
2006-05-19 15:36:00,1.87683,1.87716,1.87683,1.87716,90700002.0
2006-05-19 15:37:00,1.87707,1.87708,1.87689,1.87703,54999999.0
2006-05-19 15:38:00,1.87697,1.87701,1.87609,1.87609,86800000.0
2006-05-19 15:39:00,1.8759,1.87618,1.87586,1.87618,59700000.0
2006-05-19 15:40:00,1.87626,1.87629,1.87622,1.87628,81900001.0
2006-05-19 15:41:00,1.87635,1.87645,1.87634,1.87641,88300001.0
2006-05-19 15:42:00,1.87635,1.87635,1.87617,1.87617,79099998.0
2006-05-19 15:43:00,1.87604,1.87604,1.87587,1.87587,26100000.0
2006-05-19 15:44:00,1.87581,1.87591,1.87579,1.87584,82000000.0
2006-05-19 15:45:00,1.8758,1.87584,1.87572,1.87574,70600001.0
2006-05-19 15:46:00,1.87589,1.87633,1.87589,1.87633,95800002.0
2006-05-19 15:47:00,1.87625,1.87626,1.8761,1.8761,47500000.0
2006-05-19 15:48:00,1.87619,1.87633,1.87613,1.87617,88400001.0
2006-05-19 15:49:00,1.87603,1.87603,1.87519,1.87522,84200000.0
2006-05-19 15:50:00,1.8752,1.87537,1.8752,1.87526,36400000.0
2006-05-19 15:51:00,1.87532,1.87564,1.87532,1.87564,28800000.0
2006-05-19 15:52:00,1.87571,1.87581,1.87571,1.87577,33600000.0
2006-05-19 15:53:00,1.87562,1.87562,1.87527,1.87545,56900001.0
2006-05-19 15:54:00,1.87552,1.8756,1.87541,1.87545,42700001.0
2006-05-19 15:55:00,1.87549,1.87559,1.87544,1.87556,48800000.0
2006-05-19 15:56:00,1.87563,1.87589,1.87556,1.87578,40300000.0
2006-05-19 15:57:00,1.87594,1.8761,1.87574,1.87576,66900000.0
2006-05-19 15:58:00,1.87593,1.87614,1.87593,1.876,62399999.0
2006-05-19 15:59:00,1.87604,1.87639,1.87604,1.87622,39900001.0
2006-05-19 16:00:00,1.87608,1.87608,1.87557,1.87557,42800001.0
2006-05-19 16:01:00,1.87571,1.87571,1.87518,1.8752,101500000.0
2006-05-19 16:02:00,1.87523,1.87547,1.87521,1.8754,64100000.0
2006-05-19 16:03:00,1.87539,1.87556,1.87518,1.87518,89800001.0
2006-05-19 16:04:00,1.87498,1.87513,1.87482,1.87482,140800000.0
2006-05-19 16:05:00,1.8747,1.8747,1.87455,1.87455,32400000.0
2006-05-19 16:06:00,1.87486,1.87502,1.87476,1.87496,140299998.0
2006-05-19 16:07:00,1.87505,1.87511,1.87395,1.87396,67500000.0
2006-05-19 16:08:00,1.87411,1.87422,1.87411,1.87422,6900000.0
2006-05-19 16:09:00,1.87422,1.87438,1.87413,1.87413,89000000.0
2006-05-19 16:10:00,1.87414,1.87458,1.87414,1.87441,66000000.0
2006-05-19 16:11:00,1.8745,1.87472,1.8745,1.87454,43300000.0
2006-05-19 16:12:00,1.87431,1.87431,1.8741,1.87412,80600000.0
2006-05-19 16:13:00,1.87415,1.87437,1.87415,1.87432,84200000.0
2006-05-19 16:14:00,1.8742,1.8742,1.87402,1.87402,93000000.0
2006-05-19 16:15:00,1.87401,1.87401,1.87363,1.8737,36000000.0
2006-05-19 16:16:00,1.87353,1.87371,1.87343,1.87358,78449999.0
2006-05-19 16:17:00,1.87359,1.87381,1.87343,1.87372,77899998.0
2006-05-19 16:18:00,1.87361,1.87361,1.87313,1.87334,108200000.0
2006-05-19 16:19:00,1.87348,1.87369,1.8734,1.87369,75500000.0
2006-05-19 16:20:00,1.87383,1.87383,1.87382,1.87382,19299999.0
2006-05-19 16:21:00,1.87377,1.87377,1.87247,1.87247,32900000.0
2006-05-19 16:22:00,1.87222,1.87223,1.87202,1.8722,62200001.0
2006-05-19 16:23:00,1.87225,1.87282,1.87225,1.87278,42900000.0
2006-05-19 16:24:00,1.87278,1.87278,1.87201,1.87222,54599999.0
2006-05-19 16:25:00,1.87239,1.87255,1.87214,1.8723,88300000.0
2006-05-19 16:26:00,1.87212,1.87212,1.87145,1.87154,46800001.0
2006-05-19 16:27:00,1.87147,1.87188,1.87142,1.87188,52700000.0
2006-05-19 16:28:00,1.87213,1.87246,1.87211,1.87211,70099999.0
2006-05-19 16:29:00,1.87215,1.87217,1.87142,1.87207,90900000.0
2006-05-19 16:30:00,1.87216,1.87276,1.87216,1.87267,66900002.0
2006-05-19 16:31:00,1.87277,1.87289,1.87262,1.87284,35700000.0
2006-05-19 16:32:00,1.87255,1.87255,1.87154,1.87155,49900000.0
2006-05-19 16:33:00,1.87129,1.87129,1.87027,1.87027,59100000.0
2006-05-19 16:34:00,1.87008,1.87054,1.87001,1.87042,36900000.0
2006-05-19 16:35:00,1.87054,1.87072,1.87038,1.8705,140499999.0
2006-05-19 16:36:00,1.87077,1.87123,1.87077,1.87119,34800000.0
2006-05-19 16:37:00,1.87115,1.87218,1.87113,1.87218,52600000.0
2006-05-19 16:38:00,1.87228,1.87257,1.87217,1.87248,33800000.0
2006-05-19 16:39:00,1.8723,1.8725,1.8723,1.87242,83999999.0
2006-05-19 16:40:00,1.87235,1.87241,1.87208,1.87208,49299999.0
2006-05-19 16:41:00,1.87175,1.87235,1.87175,1.87198,94500001.0
2006-05-19 16:42:00,1.87203,1.8722,1.87192,1.87216,86399999.0
2006-05-19 16:43:00,1.87232,1.87232,1.87106,1.87106,76999998.0
2006-05-19 16:44:00,1.87102,1.87128,1.8708,1.87125,81699999.0
2006-05-19 16:45:00,1.87092,1.87214,1.8707,1.87214,115599999.0
2006-05-19 16:46:00,1.87201,1.87201,1.87125,1.87185,73799999.0
2006-05-19 16:47:00,1.87173,1.87222,1.87162,1.8721,74700000.0
2006-05-19 16:48:00,1.87205,1.87236,1.87205,1.87224,50900000.0
2006-05-19 16:49:00,1.87208,1.87257,1.87198,1.87242,83400002.0
2006-05-19 16:50:00,1.87274,1.87321,1.87249,1.87321,62899999.0
2006-05-19 16:51:00,1.8734,1.8734,1.87282,1.87282,74899999.0
2006-05-19 16:52:00,1.87281,1.87282,1.87191,1.87191,33900000.0
2006-05-19 16:53:00,1.87189,1.8725,1.87183,1.87183,101000001.0
2006-05-19 16:54:00,1.87168,1.87216,1.87168,1.87189,72900000.0
2006-05-19 16:55:00,1.87159,1.87159,1.87106,1.87106,62900000.0
2006-05-19 16:56:00,1.87096,1.87142,1.87096,1.871,48199999.0
2006-05-19 16:57:00,1.87111,1.87125,1.87094,1.87125,84200000.0
2006-05-19 16:58:00,1.87134,1.87156,1.87101,1.87156,84300000.0
2006-05-19 16:59:00,1.87149,1.87149,1.87042,1.87068,80699999.0
2006-05-19 17:00:00,1.87086,1.87119,1.87076,1.87116,55100000.0
2006-05-19 17:01:00,1.87139,1.87151,1.8712,1.87151,37400000.0
2006-05-19 17:02:00,1.8717,1.87212,1.8717,1.87211,185499996.0
2006-05-19 17:03:00,1.87232,1.87245,1.87139,1.87139,37400000.0
2006-05-19 17:04:00,1.87135,1.87167,1.87127,1.87161,54700001.0
2006-05-19 17:05:00,1.87166,1.87175,1.87156,1.87162,114269998.0
2006-05-19 17:06:00,1.87152,1.87226,1.87148,1.87217,76600002.0
2006-05-19 17:07:00,1.87196,1.87215,1.87188,1.87188,36600000.0
2006-05-19 17:08:00,1.87213,1.87222,1.8717,1.8717,44899999.0
2006-05-19 17:09:00,1.87146,1.87155,1.8714,1.87149,48000000.0
2006-05-19 17:10:00,1.87132,1.87163,1.87129,1.87161,76899999.0
2006-05-19 17:11:00,1.87146,1.8717,1.87136,1.87158,36900000.0
2006-05-19 17:12:00,1.8716,1.87164,1.87127,1.87133,62999999.0
2006-05-19 17:13:00,1.87142,1.87157,1.87142,1.87145,66099999.0
2006-05-19 17:14:00,1.8715,1.8715,1.87114,1.87114,59300000.0
2006-05-19 17:15:00,1.87111,1.87132,1.8709,1.8709,57200000.0
2006-05-19 17:16:00,1.87104,1.87124,1.8709,1.87095,64699999.0
2006-05-19 17:17:00,1.87103,1.8713,1.87103,1.8713,22700000.0
2006-05-19 17:18:00,1.87136,1.87153,1.8713,1.87153,32699999.0
2006-05-19 17:19:00,1.87165,1.87175,1.87114,1.87114,16000000.0
2006-05-19 17:20:00,1.87095,1.87137,1.87095,1.87133,72299998.0
2006-05-19 17:21:00,1.87133,1.87143,1.87119,1.87137,156799998.0
2006-05-19 17:22:00,1.87139,1.87165,1.87139,1.87165,44100000.0
2006-05-19 17:23:00,1.87164,1.8719,1.87164,1.87176,91900000.0
2006-05-19 17:24:00,1.87165,1.87213,1.87162,1.87208,106200002.0
2006-05-19 17:25:00,1.87189,1.87208,1.87153,1.87208,29200000.0
2006-05-19 17:26:00,1.87232,1.87241,1.87214,1.87214,65199999.0
2006-05-19 17:27:00,1.87209,1.87265,1.87209,1.87265,25400000.0
2006-05-19 17:28:00,1.87262,1.87291,1.87234,1.87252,93299998.0
2006-05-19 17:29:00,1.87233,1.87303,1.87233,1.873,68000000.0
2006-05-19 17:30:00,1.87288,1.87314,1.87275,1.87302,88200001.0
2006-05-19 17:31:00,1.87296,1.87307,1.87289,1.87301,55400000.0
2006-05-19 17:32:00,1.87317,1.87318,1.8727,1.8727,82800000.0
2006-05-19 17:33:00,1.87291,1.87317,1.87291,1.87298,46099999.0
2006-05-19 17:34:00,1.87303,1.8731,1.87284,1.87307,58600000.0
2006-05-19 17:35:00,1.87332,1.87348,1.87313,1.87348,51600000.0
2006-05-19 17:36:00,1.87369,1.87379,1.87366,1.87379,62700000.0
2006-05-19 17:37:00,1.87373,1.87384,1.87366,1.87379,92900002.0
2006-05-19 17:38:00,1.87374,1.87402,1.87373,1.87388,54600000.0
2006-05-19 17:39:00,1.87391,1.87398,1.87364,1.87364,64799999.0
2006-05-19 17:40:00,1.87381,1.87401,1.87381,1.87398,80100002.0
2006-05-19 17:41:00,1.87406,1.87406,1.87354,1.87354,67199999.0
2006-05-19 17:42:00,1.87351,1.87364,1.87337,1.87364,58999999.0
2006-05-19 17:43:00,1.87363,1.87413,1.87356,1.87398,44600000.0
2006-05-19 17:44:00,1.87388,1.87431,1.87376,1.87419,105000001.0
2006-05-19 17:45:00,1.87436,1.87436,1.87379,1.87394,104200000.0
2006-05-19 17:46:00,1.87404,1.87419,1.87384,1.87399,128299998.0
2006-05-19 17:47:00,1.87412,1.87447,1.87412,1.87417,56199999.0
2006-05-19 17:48:00,1.87412,1.87431,1.87396,1.87415,82800000.0
2006-05-19 17:49:00,1.87423,1.87437,1.87412,1.87437,120700001.0
2006-05-19 17:50:00,1.87431,1.87435,1.87395,1.87395,72500000.0
2006-05-19 17:51:00,1.87391,1.87416,1.87391,1.87416,48100000.0
2006-05-19 17:52:00,1.87427,1.87444,1.87427,1.87444,82899998.0
2006-05-19 17:53:00,1.87442,1.87448,1.87435,1.87447,37300000.0
2006-05-19 17:54:00,1.87443,1.87446,1.87437,1.87445,64599998.0
2006-05-19 17:55:00,1.87433,1.87482,1.87433,1.87482,89400000.0
2006-05-19 17:56:00,1.8748,1.87486,1.87471,1.87477,119200001.0
2006-05-19 17:57:00,1.87468,1.87532,1.87467,1.8752,59300000.0
2006-05-19 17:58:00,1.87535,1.87548,1.87523,1.87548,89399998.0
2006-05-19 17:59:00,1.87564,1.87571,1.87524,1.87524,39500000.0
2006-05-19 18:00:00,1.87512,1.87517,1.87466,1.87495,42100000.0
2006-05-19 18:01:00,1.87498,1.87508,1.87455,1.87469,929999998.0
2006-05-19 18:02:00,1.87465,1.87466,1.87443,1.8746,1091500002.0
2006-05-19 18:03:00,1.87459,1.87558,1.87459,1.87481,1295650000.0
2006-05-19 18:04:00,1.8748,1.8748,1.87443,1.87463,764096991.0
2006-05-19 18:05:00,1.8746,1.87471,1.87455,1.87468,885599998.0
2006-05-19 18:06:00,1.87475,1.8753,1.87475,1.8753,892550000.0
2006-05-19 18:07:00,1.87542,1.87553,1.8753,1.87553,1319249998.0
2006-05-19 18:08:00,1.87547,1.87547,1.87473,1.87493,1233169996.0
2006-05-19 18:09:00,1.87493,1.8751,1.87468,1.87468,503600002.0
2006-05-19 18:10:00,1.8745,1.87452,1.87388,1.87438,842600008.0
2006-05-19 18:11:00,1.87444,1.87444,1.87417,1.87428,562000000.0
2006-05-19 18:12:00,1.87428,1.87428,1.87406,1.87407,782700002.0
2006-05-19 18:13:00,1.87407,1.87416,1.87404,1.87405,587899999.0
2006-05-19 18:14:00,1.87405,1.87413,1.87395,1.874,857000004.0
2006-05-19 18:15:00,1.87408,1.87436,1.87408,1.87424,789269995.0
2006-05-19 18:16:00,1.87423,1.87429,1.87391,1.87397,866300000.0
2006-05-19 18:17:00,1.87394,1.87411,1.87392,1.87408,343600000.0
2006-05-19 18:18:00,1.87409,1.87418,1.87402,1.87402,790900000.0
2006-05-19 18:19:00,1.874,1.874,1.87369,1.87383,586900001.0
2006-05-19 18:20:00,1.87384,1.87399,1.87372,1.87395,491100002.0
2006-05-19 18:21:00,1.87397,1.87397,1.87361,1.87391,744800003.0
2006-05-19 18:22:00,1.87402,1.87451,1.87393,1.87451,669799998.0
2006-05-19 18:23:00,1.8747,1.87544,1.8746,1.87533,800800005.0
2006-05-19 18:24:00,1.87535,1.87556,1.87493,1.87493,804700000.0
2006-05-19 18:25:00,1.87488,1.87509,1.87485,1.87493,885299995.0
2006-05-19 18:26:00,1.87498,1.87505,1.87486,1.87498,564699993.0
2006-05-19 18:27:00,1.87494,1.87494,1.87479,1.8749,676500000.0
2006-05-19 18:28:00,1.87493,1.87503,1.8749,1.87492,335800001.0
2006-05-19 18:29:00,1.87487,1.87487,1.87454,1.87461,871099992.0
2006-05-19 18:30:00,1.87459,1.87468,1.87449,1.87456,706250004.0
2006-05-19 18:31:00,1.87468,1.87487,1.87468,1.87486,442499999.0
2006-05-19 18:32:00,1.87491,1.87499,1.87482,1.87498,378500001.0
2006-05-19 18:33:00,1.87499,1.87508,1.87468,1.87475,582400001.0
2006-05-19 18:34:00,1.87478,1.87495,1.87465,1.87492,568499998.0
2006-05-19 18:35:00,1.87498,1.87532,1.87498,1.87532,382200000.0
2006-05-19 18:36:00,1.8754,1.8754,1.87507,1.87517,85600000.0
2006-05-19 18:37:00,1.87524,1.8762,1.87524,1.876,116099999.0
2006-05-19 18:38:00,1.87601,1.87616,1.87567,1.87613,262999999.0
2006-05-19 18:39:00,1.87609,1.8763,1.87601,1.87607,285999999.0
2006-05-19 18:40:00,1.8759,1.8759,1.87562,1.87562,318399998.0
2006-05-19 18:41:00,1.87562,1.87562,1.87536,1.8755,290900003.0
2006-05-19 18:42:00,1.87546,1.87546,1.87513,1.87514,132500001.0
2006-05-19 18:43:00,1.87521,1.8753,1.87505,1.87512,96000001.0
2006-05-19 18:44:00,1.87505,1.87511,1.87496,1.87498,357549997.0
2006-05-19 18:45:00,1.87511,1.87553,1.87507,1.87553,176899996.0
2006-05-19 18:46:00,1.87557,1.87567,1.87557,1.87564,122600001.0
2006-05-19 18:47:00,1.87565,1.87569,1.87549,1.87555,274399999.0
2006-05-19 18:48:00,1.87548,1.87556,1.87537,1.87538,347050002.0
2006-05-19 18:49:00,1.87535,1.87535,1.87528,1.87528,108400000.0
2006-05-19 18:50:00,1.87533,1.87551,1.87533,1.87549,190500001.0
2006-05-19 18:51:00,1.87562,1.87599,1.87561,1.8757,473449999.0
2006-05-19 18:52:00,1.87561,1.87572,1.87557,1.87572,528400005.0
2006-05-19 18:53:00,1.8757,1.87578,1.87565,1.87565,384100002.0
2006-05-19 18:54:00,1.8757,1.87574,1.8756,1.87564,216000001.0
2006-05-19 18:55:00,1.87573,1.87587,1.8757,1.87576,687699995.0
2006-05-19 18:56:00,1.87577,1.87601,1.87577,1.87601,175499999.0
2006-05-19 18:57:00,1.87604,1.8763,1.87604,1.87617,421300000.0
2006-05-19 18:58:00,1.8762,1.87634,1.87617,1.87622,674319998.0
2006-05-19 18:59:00,1.87615,1.87618,1.87585,1.87585,454500001.0
2006-05-19 19:00:00,1.87589,1.87614,1.87588,1.87612,237800000.0
2006-05-19 19:01:00,1.87617,1.87624,1.87617,1.87624,67599999.0
2006-05-19 19:02:00,1.87622,1.87622,1.87595,1.87595,347499999.0
2006-05-19 19:03:00,1.8759,1.8759,1.87529,1.87529,612000000.0
2006-05-19 19:04:00,1.87529,1.8753,1.87518,1.8753,252499998.0
2006-05-19 19:05:00,1.87529,1.87544,1.87522,1.87535,124700001.0
2006-05-19 19:06:00,1.87535,1.87546,1.87519,1.87523,620849998.0
2006-05-19 19:07:00,1.87505,1.87505,1.87453,1.87467,318100000.0
2006-05-19 19:08:00,1.87464,1.87487,1.87464,1.87468,429199999.0
2006-05-19 19:09:00,1.87468,1.87473,1.87454,1.87473,312600001.0
2006-05-19 19:10:00,1.87475,1.8751,1.87475,1.87502,260849999.0
2006-05-19 19:11:00,1.87506,1.87516,1.87489,1.87493,97700000.0
2006-05-19 19:12:00,1.87495,1.87509,1.87494,1.87505,188300000.0
2006-05-19 19:13:00,1.87512,1.87527,1.87499,1.87503,471800000.0
2006-05-19 19:14:00,1.87493,1.87503,1.87488,1.87503,267000002.0
2006-05-19 19:15:00,1.87504,1.87508,1.87491,1.87508,323300002.0
2006-05-19 19:16:00,1.87512,1.87526,1.87512,1.87526,130200002.0
2006-05-19 19:17:00,1.87533,1.87537,1.87523,1.8753,244899999.0
2006-05-19 19:18:00,1.87536,1.8761,1.87536,1.8761,353199997.0
2006-05-19 19:19:00,1.8761,1.87648,1.8761,1.87643,323699999.0
2006-05-19 19:20:00,1.87655,1.87814,1.87654,1.87814,332400000.0
2006-05-19 19:21:00,1.87819,1.87819,1.87725,1.87736,453146997.0
2006-05-19 19:22:00,1.87727,1.87728,1.87704,1.8772,262300001.0
2006-05-19 19:23:00,1.87718,1.87748,1.87711,1.87711,276150002.0
2006-05-19 19:24:00,1.87709,1.87729,1.87709,1.87715,170650003.0
2006-05-19 19:25:00,1.87715,1.87748,1.87706,1.87748,91200001.0
2006-05-19 19:26:00,1.87752,1.87752,1.87726,1.87726,387200001.0
2006-05-19 19:27:00,1.87734,1.87752,1.87723,1.87723,504400000.0
2006-05-19 19:28:00,1.87718,1.87721,1.87704,1.87707,395900001.0
2006-05-19 19:29:00,1.87705,1.87758,1.87691,1.87744,253700001.0
2006-05-19 19:30:00,1.87743,1.87743,1.87697,1.87697,532900001.0
2006-05-19 19:31:00,1.87695,1.87745,1.87695,1.87698,299399999.0
2006-05-19 19:32:00,1.87693,1.87699,1.87681,1.87681,327000002.0
2006-05-19 19:33:00,1.87675,1.87675,1.8765,1.87662,255099998.0
2006-05-19 19:34:00,1.87655,1.87661,1.87644,1.87658,148670001.0
2006-05-19 19:35:00,1.87658,1.87668,1.87645,1.87658,444699996.0
2006-05-19 19:36:00,1.87658,1.87666,1.87652,1.87659,353899997.0
2006-05-19 19:37:00,1.87655,1.87672,1.87655,1.87667,256199998.0
2006-05-19 19:38:00,1.87668,1.87668,1.87659,1.87668,76499999.0
2006-05-19 19:39:00,1.87663,1.87663,1.87629,1.87648,180899999.0
2006-05-19 19:40:00,1.87641,1.87646,1.87632,1.87632,429600001.0
2006-05-19 19:41:00,1.87633,1.87641,1.87624,1.87624,402200001.0
2006-05-19 19:42:00,1.8762,1.87627,1.87616,1.87622,177199997.0
2006-05-19 19:43:00,1.87618,1.87618,1.87601,1.87607,125700000.0
2006-05-19 19:44:00,1.87612,1.87635,1.87612,1.87617,409699997.0
2006-05-19 19:45:00,1.87624,1.87651,1.87623,1.87651,194499998.0
2006-05-19 19:46:00,1.87647,1.87649,1.87633,1.87633,362500002.0
2006-05-19 19:47:00,1.87635,1.87665,1.87635,1.87665,84299999.0
2006-05-19 19:48:00,1.87669,1.87669,1.87653,1.87655,233999998.0
2006-05-19 19:49:00,1.87666,1.87679,1.87662,1.87679,210399999.0
2006-05-19 19:50:00,1.8768,1.8768,1.87672,1.87675,224900000.0
2006-05-19 19:51:00,1.87677,1.87698,1.87677,1.87693,371900005.0
2006-05-19 19:52:00,1.87702,1.87726,1.87702,1.87726,156799998.0
2006-05-19 19:53:00,1.8773,1.87736,1.87722,1.87731,78300001.0
2006-05-19 19:54:00,1.87736,1.87787,1.8773,1.87787,136300000.0
2006-05-19 19:55:00,1.87775,1.87782,1.87759,1.87759,130699999.0
2006-05-19 19:56:00,1.87754,1.87754,1.87745,1.87748,243900000.0
2006-05-19 19:57:00,1.87748,1.87764,1.87745,1.87758,332600000.0
2006-05-19 19:58:00,1.8776,1.87769,1.87742,1.8775,332500001.0
2006-05-19 19:59:00,1.8775,1.87774,1.8775,1.87763,406300001.0
2006-05-19 20:00:00,1.87761,1.87777,1.87748,1.87764,203000000.0
2006-05-19 20:01:00,1.87761,1.87761,1.87701,1.87715,161499999.0
2006-05-19 20:02:00,1.8771,1.8771,1.87691,1.87697,167900001.0
2006-05-19 20:03:00,1.87694,1.87711,1.87691,1.87708,105999999.0
2006-05-19 20:04:00,1.87711,1.87732,1.877,1.877,174599999.0
2006-05-19 20:05:00,1.87695,1.87707,1.87692,1.87692,220399997.0
2006-05-19 20:06:00,1.87691,1.87702,1.87691,1.87698,175899998.0
2006-05-19 20:07:00,1.87695,1.87695,1.87661,1.87689,108299999.0
2006-05-19 20:08:00,1.87693,1.87693,1.87672,1.87677,264899999.0
2006-05-19 20:09:00,1.87669,1.87687,1.87667,1.87671,142799999.0
2006-05-19 20:10:00,1.87676,1.87699,1.87676,1.87695,120600000.0
2006-05-19 20:11:00,1.87698,1.87706,1.87687,1.87698,47700000.0
2006-05-19 20:12:00,1.87688,1.87692,1.87674,1.87677,433500000.0
2006-05-19 20:13:00,1.87672,1.87678,1.87664,1.87665,157500000.0
2006-05-19 20:14:00,1.8767,1.87677,1.87665,1.8767,107100002.0
2006-05-19 20:15:00,1.87667,1.87667,1.87641,1.8766,428539999.0
2006-05-19 20:16:00,1.8767,1.87691,1.8767,1.87676,173499997.0
2006-05-19 20:17:00,1.87678,1.87691,1.87678,1.8769,57600001.0
2006-05-19 20:18:00,1.8769,1.87697,1.87688,1.8769,126999999.0
2006-05-19 20:19:00,1.87689,1.87702,1.87669,1.87681,117300000.0
2006-05-19 20:20:00,1.87677,1.87679,1.87662,1.87662,281200002.0
2006-05-19 20:21:00,1.87657,1.87657,1.87636,1.87637,125499999.0
2006-05-19 20:22:00,1.87633,1.87637,1.8763,1.8763,102600000.0
2006-05-19 20:23:00,1.87628,1.8763,1.87613,1.87625,302700002.0
2006-05-19 20:24:00,1.87625,1.87628,1.8762,1.87627,91999999.0
2006-05-19 20:25:00,1.87631,1.8764,1.87625,1.8763,408900001.0
2006-05-19 20:26:00,1.8762,1.87628,1.87617,1.8762,353499997.0
2006-05-19 20:27:00,1.87625,1.87632,1.87621,1.87632,283600002.0
2006-05-19 20:28:00,1.87627,1.87634,1.8762,1.87629,308100000.0
2006-05-19 20:29:00,1.87637,1.87644,1.87636,1.8764,219000001.0
2006-05-19 20:30:00,1.8764,1.87644,1.87632,1.87635,931100001.0
2006-05-19 20:31:00,1.87633,1.87635,1.87628,1.8763,629999997.0
2006-05-19 20:32:00,1.87627,1.87627,1.87602,1.87602,564800001.0
2006-05-19 20:33:00,1.876,1.87614,1.87593,1.8761,279700000.0
2006-05-19 20:34:00,1.87614,1.87614,1.87605,1.87605,89400000.0
2006-05-19 20:35:00,1.87608,1.87635,1.87608,1.87624,43800001.0
2006-05-19 20:36:00,1.87635,1.87683,1.87635,1.87683,154600000.0
2006-05-19 20:37:00,1.87674,1.87675,1.87646,1.87671,205699998.0
2006-05-19 20:38:00,1.87678,1.8771,1.8767,1.87697,276400002.0
2006-05-19 20:39:00,1.87706,1.87709,1.87689,1.87704,241700002.0
2006-05-19 20:40:00,1.8771,1.87714,1.87701,1.87709,139600002.0
2006-05-19 20:41:00,1.87709,1.87733,1.87709,1.87729,192600001.0
2006-05-19 20:42:00,1.87738,1.87773,1.87738,1.87771,87200000.0
2006-05-19 20:43:00,1.8777,1.87781,1.87751,1.87753,205300000.0
2006-05-19 20:44:00,1.87749,1.87754,1.87742,1.87753,392100001.0
2006-05-19 20:45:00,1.8775,1.8777,1.87746,1.87747,54700000.0
2006-05-19 20:46:00,1.87732,1.87732,1.87719,1.87725,130750002.0
2006-05-19 20:47:00,1.87717,1.87719,1.87697,1.87707,375700001.0
2006-05-19 20:48:00,1.877,1.877,1.87694,1.87697,171999999.0
2006-05-19 20:49:00,1.87697,1.87703,1.87692,1.87703,119599997.0
2006-05-19 20:50:00,1.87703,1.87707,1.87696,1.87705,303170001.0
2006-05-19 20:51:00,1.87705,1.87705,1.87695,1.877,291100000.0
2006-05-19 20:52:00,1.877,1.87741,1.877,1.87735,224300001.0
2006-05-19 20:53:00,1.8773,1.87746,1.87726,1.87736,697799996.0
2006-05-19 20:54:00,1.8774,1.87748,1.87736,1.87745,320299999.0
2006-05-19 20:55:00,1.8775,1.87766,1.87743,1.87743,297199997.0
2006-05-19 20:56:00,1.87738,1.87749,1.87727,1.87727,492300002.0
2006-05-19 20:57:00,1.8773,1.87744,1.87719,1.87722,602700000.0
2006-05-19 20:58:00,1.87728,1.87736,1.87714,1.8773,228199998.0
2006-05-19 20:59:00,1.87725,1.87726,1.87693,1.877,624900000.0
2006-05-19 21:00:00,1.87708,1.8772,1.87707,1.87714,471799998.0
2006-05-19 21:01:00,1.8771,1.87718,1.87705,1.8771,281399999.0
2006-05-19 21:02:00,1.8771,1.87715,1.87705,1.87715,216699997.0
2006-05-19 21:03:00,1.87711,1.87734,1.87711,1.87714,183400001.0
2006-05-19 21:04:00,1.87711,1.87721,1.87706,1.87713,225100002.0
2006-05-19 21:05:00,1.8771,1.87724,1.8771,1.87713,219600001.0
2006-05-19 21:06:00,1.8771,1.87717,1.8771,1.87717,268900003.0
2006-05-19 21:07:00,1.87719,1.8772,1.87709,1.8772,120300000.0
2006-05-19 21:08:00,1.8772,1.87731,1.8772,1.87728,21700000.0
2006-05-19 21:09:00,1.87721,1.87736,1.87721,1.8773,75600000.0
2006-05-19 21:10:00,1.87737,1.87744,1.87737,1.87744,60300000.0
2006-05-19 21:11:00,1.87741,1.87751,1.87741,1.87747,160050001.0
2006-05-19 21:12:00,1.87745,1.8778,1.8774,1.8778,88100001.0
2006-05-19 21:13:00,1.8778,1.87785,1.87778,1.87778,214800001.0
2006-05-19 21:14:00,1.8778,1.87785,1.87775,1.8778,278800002.0
2006-05-19 21:15:00,1.87787,1.87791,1.87779,1.87791,292399999.0
2006-05-19 21:16:00,1.87784,1.87784,1.87733,1.87733,66000000.0
2006-05-19 21:17:00,1.87726,1.8773,1.87711,1.8773,153599999.0
2006-05-19 21:18:00,1.87728,1.87728,1.87723,1.87727,43200000.0
2006-05-19 21:19:00,1.87737,1.87743,1.87736,1.87737,99199999.0
2006-05-19 21:20:00,1.87737,1.87741,1.87724,1.87724,338400001.0
2006-05-19 21:21:00,1.87723,1.87729,1.87723,1.87724,113400000.0
2006-05-19 21:22:00,1.87731,1.87734,1.87727,1.8773,134300000.0
2006-05-19 21:23:00,1.87735,1.87735,1.87735,1.87735,3100000.0
2006-05-19 21:24:00,1.87731,1.87735,1.87728,1.87731,217100001.0
2006-05-19 21:25:00,1.87732,1.87738,1.8773,1.87737,173599998.0
2006-05-19 21:26:00,1.87753,1.87769,1.8775,1.87762,100499999.0
2006-05-19 21:27:00,1.8776,1.87787,1.8776,1.87787,103500000.0
2006-05-19 21:28:00,1.8779,1.87797,1.87787,1.87793,177899999.0
2006-05-19 21:29:00,1.87797,1.87798,1.87797,1.87798,19700000.0
2006-05-19 21:30:00,1.87796,1.87796,1.87794,1.87794,7100000.0
2006-05-19 21:31:00,1.87788,1.87788,1.87766,1.87778,49400000.0
2006-05-19 21:32:00,1.87783,1.878,1.87779,1.87788,241700001.0
2006-05-19 21:33:00,1.878,1.87804,1.87787,1.87801,234000001.0
2006-05-19 21:34:00,1.87805,1.87805,1.87795,1.87795,186999999.0
2006-05-19 21:35:00,1.87799,1.87799,1.8779,1.8779,29600000.0
2006-05-19 21:36:00,1.87793,1.87803,1.87793,1.87793,158700002.0
2006-05-19 21:37:00,1.87792,1.87803,1.87792,1.878,230399995.0
2006-05-19 21:38:00,1.87795,1.87803,1.87795,1.87795,73100001.0
2006-05-19 21:39:00,1.87802,1.87812,1.87802,1.87807,76000000.0
2006-05-19 21:40:00,1.87802,1.87809,1.87791,1.87808,81499999.0
2006-05-19 21:41:00,1.87811,1.87815,1.87804,1.87812,124600000.0
2006-05-19 21:42:00,1.87813,1.87819,1.8781,1.8781,146900000.0
2006-05-19 21:43:00,1.87803,1.87807,1.87798,1.87807,62500000.0
2006-05-19 21:44:00,1.8781,1.87811,1.87796,1.87796,168399996.0
2006-05-19 21:45:00,1.87795,1.87814,1.87795,1.87814,50900000.0
2006-05-19 21:46:00,1.87814,1.87814,1.87797,1.87797,112100001.0
2006-05-19 21:47:00,1.87799,1.87821,1.87798,1.87811,208599996.0
2006-05-19 21:48:00,1.87807,1.87811,1.87797,1.8781,79400000.0
2006-05-19 21:49:00,1.87805,1.87808,1.87805,1.87808,110800002.0
2006-05-19 21:50:00,1.87799,1.87811,1.87793,1.87811,52600000.0
2006-05-19 21:51:00,1.87815,1.87815,1.87784,1.87803,175699998.0
2006-05-19 21:52:00,1.87804,1.87804,1.8778,1.87785,63400000.0
2006-05-19 21:53:00,1.8779,1.87799,1.87787,1.87787,59500000.0
2006-05-19 21:54:00,1.87788,1.87792,1.87766,1.87766,125700000.0
2006-05-19 21:55:00,1.87767,1.87775,1.87765,1.8777,240400000.0
2006-05-19 21:56:00,1.87771,1.87781,1.87771,1.87775,85800000.0
2006-05-19 21:57:00,1.87777,1.87782,1.87772,1.87772,86200001.0
2006-05-19 21:58:00,1.87773,1.87778,1.87772,1.87772,84900000.0
2006-05-19 21:59:00,1.87768,1.8777,1.87756,1.87756,316399997.0
2006-05-19 22:00:00,1.8776,1.87773,1.8776,1.87768,230199999.0
2006-05-19 22:01:00,1.87773,1.87775,1.87759,1.87759,72400000.0
2006-05-19 22:02:00,1.87765,1.87795,1.87765,1.87795,211700002.0
2006-05-19 22:03:00,1.87793,1.87793,1.87775,1.87782,90599999.0
2006-05-19 22:04:00,1.87774,1.87774,1.87754,1.87754,356700002.0
2006-05-19 22:05:00,1.87751,1.87761,1.87751,1.87753,135700001.0
2006-05-19 22:06:00,1.8775,1.87756,1.87749,1.87753,42100000.0
2006-05-19 22:07:00,1.87765,1.87772,1.87753,1.87753,46300000.0
2006-05-19 22:08:00,1.87752,1.87757,1.87752,1.87756,65500001.0
2006-05-19 22:09:00,1.87771,1.87783,1.87769,1.87769,58300001.0
2006-05-19 22:10:00,1.87763,1.87769,1.87762,1.87769,16500000.0
2006-05-19 22:11:00,1.87772,1.87784,1.87769,1.87781,56100000.0
2006-05-19 22:12:00,1.87783,1.87785,1.87775,1.87781,164800000.0
2006-05-19 22:13:00,1.87784,1.87784,1.87781,1.87784,59500000.0
2006-05-19 22:14:00,1.87792,1.87801,1.87786,1.87799,112599999.0
2006-05-19 22:15:00,1.87807,1.87819,1.87799,1.87803,211400003.0
2006-05-19 22:16:00,1.87804,1.87827,1.87804,1.87827,325600000.0
2006-05-19 22:17:00,1.87825,1.87827,1.87807,1.87827,25100000.0
2006-05-19 22:18:00,1.8783,1.8783,1.87819,1.87825,99199999.0
2006-05-19 22:19:00,1.8782,1.87825,1.87813,1.87825,73799999.0
2006-05-19 22:20:00,1.87832,1.87839,1.87824,1.87825,163300001.0
2006-05-19 22:21:00,1.87831,1.87837,1.87823,1.87835,71300000.0
2006-05-19 22:22:00,1.87832,1.87835,1.87819,1.87819,118099999.0
2006-05-19 22:23:00,1.87819,1.87832,1.87812,1.87817,134500001.0
2006-05-19 22:24:00,1.87826,1.87859,1.87826,1.87859,36000000.0
2006-05-19 22:25:00,1.87871,1.87883,1.87867,1.87883,107899999.0
2006-05-19 22:26:00,1.87883,1.87884,1.87878,1.87884,27500000.0
2006-05-19 22:27:00,1.87878,1.87883,1.87869,1.87872,51900001.0
2006-05-19 22:28:00,1.87878,1.87888,1.87877,1.87881,118500001.0
2006-05-19 22:29:00,1.87883,1.87905,1.87881,1.87902,246100002.0
2006-05-19 22:30:00,1.87905,1.87908,1.87894,1.87904,87000000.0
2006-05-19 22:31:00,1.87914,1.87975,1.87914,1.87975,84000000.0
2006-05-19 22:32:00,1.87971,1.87971,1.87923,1.87929,147000000.0
2006-05-19 22:33:00,1.87926,1.8794,1.87926,1.87928,133100003.0
2006-05-19 22:34:00,1.8793,1.87942,1.87927,1.87933,145800001.0
2006-05-19 22:35:00,1.87959,1.8798,1.8795,1.87964,98300001.0
2006-05-19 22:36:00,1.87981,1.87997,1.87981,1.87992,23600000.0
2006-05-19 22:37:00,1.87999,1.87999,1.87961,1.8797,87999999.0
2006-05-19 22:38:00,1.8795,1.8795,1.87922,1.87928,52700001.0
2006-05-19 22:39:00,1.87918,1.87918,1.87893,1.87898,24800000.0
2006-05-19 22:40:00,1.87905,1.87946,1.87905,1.87946,87500000.0
2006-05-19 22:41:00,1.87945,1.88004,1.87942,1.88004,123299998.0
2006-05-19 22:42:00,1.87978,1.87995,1.87967,1.87987,79399999.0
2006-05-19 22:43:00,1.87981,1.87985,1.87952,1.8796,45700000.0
2006-05-19 22:44:00,1.87965,1.8799,1.87965,1.87975,276200000.0
2006-05-19 22:45:00,1.87977,1.87989,1.87977,1.87982,61100000.0
2006-05-19 22:46:00,1.87977,1.87977,1.87957,1.87957,49900000.0
2006-05-19 22:47:00,1.87961,1.87981,1.87961,1.87976,46200000.0
2006-05-19 22:48:00,1.87979,1.87983,1.87971,1.87971,54100000.0
2006-05-19 22:49:00,1.8796,1.8796,1.87937,1.8795,25600000.0
2006-05-19 22:50:00,1.87957,1.87966,1.87942,1.87959,62300000.0
2006-05-19 22:51:00,1.87954,1.87963,1.87948,1.87948,23200000.0
2006-05-19 22:52:00,1.8796,1.87965,1.8794,1.87949,87300001.0
2006-05-19 22:53:00,1.87956,1.87966,1.87939,1.87966,19500000.0
2006-05-19 22:54:00,1.87977,1.87993,1.87977,1.87993,73500001.0
2006-05-19 22:55:00,1.87997,1.8801,1.87997,1.88002,80400001.0
2006-05-19 22:56:00,1.87992,1.87992,1.87969,1.87969,79800000.0
2006-05-19 22:57:00,1.8798,1.8798,1.87964,1.87978,28200000.0
2006-05-19 22:58:00,1.87956,1.87962,1.87932,1.87933,101599999.0
2006-05-19 22:59:00,1.87925,1.8793,1.8792,1.87925,137700001.0
2006-05-22 00:00:00,1.8768,1.8771,1.8768,1.8771,33300000.0
2006-05-22 00:02:00,1.8769,1.8771,1.8769,1.8771,33300000.0
2006-05-22 00:03:00,1.8772,1.8772,1.8772,1.8772,33300000.0
2006-05-22 00:04:00,1.8775,1.8775,1.877,1.8771,33300000.0
2006-05-22 00:05:00,1.877,1.8771,1.877,1.8771,33300000.0
2006-05-22 00:11:00,1.8772,1.8772,1.8772,1.8772,33300000.0
2006-05-22 00:16:00,1.8771,1.8772,1.8771,1.8771,33300000.0
2006-05-22 00:19:00,1.877,1.8773,1.877,1.8773,33300000.0
2006-05-22 00:25:00,1.8774,1.8774,1.8774,1.8774,33300000.0
2006-05-22 00:31:00,1.8775,1.8775,1.8773,1.8775,33300000.0
2006-05-22 00:32:00,1.8773,1.8775,1.8773,1.8773,33300000.0
2006-05-22 00:33:00,1.8774,1.8774,1.8773,1.8773,33300000.0
2006-05-22 00:34:00,1.8774,1.8774,1.8774,1.8774,33300000.0
2006-05-22 00:38:00,1.8775,1.8775,1.8775,1.8775,33300000.0
2006-05-22 00:39:00,1.8774,1.8774,1.8774,1.8774,33300000.0
2006-05-22 00:40:00,1.8773,1.8775,1.8773,1.8775,33300000.0
2006-05-22 00:41:00,1.8774,1.8774,1.8774,1.8774,33300000.0
2006-05-22 00:42:00,1.8775,1.8775,1.8775,1.8775,33300000.0
2006-05-22 00:43:00,1.8774,1.8775,1.8774,1.8775,33300000.0
2006-05-22 00:47:00,1.8774,1.8774,1.8774,1.8774,33300000.0
2006-05-22 00:48:00,1.8775,1.8775,1.8775,1.8775,33300000.0
2006-05-22 00:49:00,1.8774,1.8775,1.8774,1.8775,33300000.0
2006-05-22 00:50:00,1.8774,1.8774,1.8774,1.8774,33300000.0
2006-05-22 00:53:00,1.8773,1.8773,1.8773,1.8773,33300000.0
2006-05-22 00:54:00,1.8772,1.8772,1.8772,1.8772,33300000.0
2006-05-22 00:58:00,1.877,1.8771,1.8769,1.877,33300000.0
2006-05-22 00:59:00,1.8771,1.8772,1.8771,1.8771,33300000.0
2006-05-22 01:00:00,1.877,1.877,1.877,1.877,33300000.0
2006-05-22 01:01:00,1.8771,1.8771,1.877,1.8771,33300000.0
2006-05-22 01:11:00,1.8769,1.877,1.8769,1.877,33300000.0
2006-05-22 01:12:00,1.8769,1.877,1.8769,1.877,33300000.0
2006-05-22 01:14:00,1.8769,1.8769,1.8768,1.8769,33300000.0
2006-05-22 01:15:00,1.8768,1.8769,1.8768,1.8769,33300000.0
2006-05-22 01:16:00,1.8767,1.877,1.8767,1.877,33300000.0
2006-05-22 01:19:00,1.8769,1.8769,1.8769,1.8769,33300000.0
2006-05-22 01:21:00,1.8768,1.8768,1.8768,1.8768,33300000.0
2006-05-22 01:22:00,1.877,1.877,1.8768,1.8768,33300000.0
2006-05-22 01:24:00,1.8767,1.8767,1.8767,1.8767,33300000.0
2006-05-22 01:25:00,1.8763,1.8765,1.8763,1.8764,33300000.0
2006-05-22 01:28:00,1.8766,1.8766,1.8766,1.8766,33300000.0
2006-05-22 01:29:00,1.8767,1.8767,1.8767,1.8767,33300000.0
2006-05-22 01:31:00,1.8768,1.8769,1.8768,1.8768,33300000.0
2006-05-22 01:32:00,1.8767,1.8767,1.8767,1.8767,33300000.0
2006-05-22 01:33:00,1.8764,1.8767,1.8764,1.8767,33300000.0
2006-05-22 01:34:00,1.8768,1.8769,1.8768,1.8769,33300000.0
2006-05-22 01:35:00,1.8767,1.8769,1.8765,1.8767,33300000.0
2006-05-22 01:37:00,1.8766,1.8766,1.8764,1.8764,33300000.0
2006-05-22 01:38:00,1.8765,1.8765,1.8764,1.8764,33300000.0
2006-05-22 01:42:00,1.8765,1.8767,1.8765,1.8767,33300000.0
2006-05-22 01:43:00,1.8766,1.8766,1.8764,1.8765,33300000.0
2006-05-22 01:44:00,1.8764,1.8764,1.8763,1.8763,33300000.0
2006-05-22 01:45:00,1.8764,1.8764,1.8763,1.8764,33300000.0
2006-05-22 01:47:00,1.8763,1.8763,1.8763,1.8763,33300000.0
2006-05-22 01:48:00,1.8762,1.8763,1.8762,1.8763,33300000.0
2006-05-22 01:50:00,1.8762,1.8762,1.8761,1.8761,33300000.0
2006-05-22 01:53:00,1.8762,1.8762,1.8762,1.8762,33300000.0
2006-05-22 01:54:00,1.8761,1.8761,1.8761,1.8761,33300000.0
2006-05-22 01:55:00,1.8762,1.8762,1.8761,1.8762,33300000.0
2006-05-22 01:56:00,1.8761,1.8761,1.8761,1.8761,33300000.0
2006-05-22 01:58:00,1.8762,1.8763,1.8762,1.8763,33300000.0
2006-05-22 01:59:00,1.8762,1.8763,1.8762,1.8763,33300000.0
2006-05-22 02:00:00,1.87603,1.87612,1.87603,1.87612,33300000.0
2006-05-22 02:01:00,1.8761,1.87613,1.8761,1.8761,40600000.0
2006-05-22 02:02:00,1.87609,1.87616,1.87609,1.87614,44499999.0
2006-05-22 02:03:00,1.87621,1.87622,1.87613,1.87617,97200003.0
2006-05-22 02:04:00,1.87612,1.87613,1.87604,1.87608,84900000.0
2006-05-22 02:05:00,1.87601,1.87609,1.87601,1.87609,20800000.0
2006-05-22 02:06:00,1.87606,1.87609,1.876,1.87609,60700000.0
2006-05-22 02:07:00,1.87608,1.87608,1.87594,1.87594,46599999.0
2006-05-22 02:08:00,1.8759,1.8759,1.87575,1.87586,55000001.0
2006-05-22 02:09:00,1.87577,1.87577,1.87575,1.87575,11600000.0
2006-05-22 02:10:00,1.87577,1.87577,1.87541,1.87542,51600000.0
2006-05-22 02:11:00,1.87539,1.87539,1.87496,1.87505,66099999.0
2006-05-22 02:12:00,1.87469,1.87469,1.87415,1.87415,37500000.0
2006-05-22 02:13:00,1.87416,1.87422,1.87401,1.87418,54400000.0
2006-05-22 02:14:00,1.87418,1.87418,1.87399,1.87408,57500000.0
2006-05-22 02:15:00,1.8741,1.8741,1.87386,1.8739,14200000.0
2006-05-22 02:16:00,1.87379,1.87379,1.87337,1.87337,22500000.0
2006-05-22 02:17:00,1.87337,1.87342,1.87326,1.87332,55300000.0
2006-05-22 02:18:00,1.87332,1.87337,1.87327,1.87337,78799998.0
2006-05-22 02:19:00,1.8733,1.87351,1.87329,1.87351,35200000.0
2006-05-22 02:20:00,1.87355,1.87355,1.87345,1.87355,77200000.0
2006-05-22 02:21:00,1.87352,1.8736,1.87348,1.87348,39900000.0
2006-05-22 02:22:00,1.87335,1.87352,1.87328,1.87328,77299999.0
2006-05-22 02:23:00,1.87337,1.87351,1.87337,1.87344,60699999.0
2006-05-22 02:24:00,1.87342,1.87357,1.87342,1.87357,13700000.0
2006-05-22 02:25:00,1.87352,1.87367,1.87352,1.87361,67599999.0
2006-05-22 02:26:00,1.87358,1.87358,1.87342,1.87343,110200000.0
2006-05-22 02:27:00,1.87335,1.87349,1.87335,1.87345,62100000.0
2006-05-22 02:28:00,1.87335,1.87345,1.87335,1.87345,14700000.0
2006-05-22 02:29:00,1.87345,1.87349,1.87344,1.87349,41100000.0
2006-05-22 02:30:00,1.87343,1.87351,1.8734,1.87342,52900001.0
2006-05-22 02:31:00,1.87338,1.87351,1.87321,1.87342,82499999.0
2006-05-22 02:32:00,1.87341,1.87352,1.87341,1.8735,21700000.0
2006-05-22 02:33:00,1.87349,1.87349,1.87327,1.87327,1500000.0
2006-05-22 02:34:00,1.87338,1.87347,1.87331,1.87331,49500000.0
2006-05-22 02:35:00,1.87328,1.8733,1.87328,1.8733,24300000.0
2006-05-22 02:36:00,1.87332,1.87339,1.8733,1.87331,51500000.0
2006-05-22 02:37:00,1.87333,1.87333,1.87329,1.87329,9200000.0
2006-05-22 02:38:00,1.87316,1.87322,1.87312,1.87317,27700000.0
2006-05-22 02:39:00,1.87318,1.87318,1.87298,1.87298,75900000.0
2006-05-22 02:40:00,1.87294,1.87303,1.87294,1.87295,31900000.0
2006-05-22 02:41:00,1.87292,1.87298,1.87292,1.87298,43800000.0
2006-05-22 02:42:00,1.873,1.87305,1.87297,1.87305,66549999.0
2006-05-22 02:43:00,1.87296,1.87296,1.87285,1.87287,67500000.0
2006-05-22 02:44:00,1.87295,1.87309,1.87295,1.87299,93100002.0
2006-05-22 02:45:00,1.8729,1.87295,1.8729,1.87293,17700000.0
2006-05-22 02:46:00,1.87303,1.87328,1.87303,1.8731,83699999.0
2006-05-22 02:47:00,1.87317,1.87318,1.87317,1.87318,11200000.0
2006-05-22 02:48:00,1.8733,1.8734,1.8733,1.87335,56400001.0
2006-05-22 02:49:00,1.87332,1.87342,1.87332,1.87338,26700000.0
2006-05-22 02:50:00,1.87347,1.87365,1.87345,1.87345,66700001.0
2006-05-22 02:51:00,1.87337,1.8735,1.87337,1.87348,40100000.0
2006-05-22 02:52:00,1.87342,1.87348,1.87338,1.87346,60200000.0
2006-05-22 02:53:00,1.87346,1.87348,1.87343,1.87348,57699999.0
2006-05-22 02:54:00,1.87348,1.87363,1.87348,1.87363,114000001.0
2006-05-22 02:55:00,1.87341,1.87341,1.87324,1.87324,33300000.0
2006-05-22 02:56:00,1.87312,1.87312,1.87295,1.87306,142500002.0
2006-05-22 02:57:00,1.87304,1.87304,1.87281,1.87281,81200000.0
2006-05-22 02:58:00,1.87287,1.87295,1.87287,1.87295,25200000.0
2006-05-22 02:59:00,1.87295,1.87295,1.87285,1.87285,32699999.0
2006-05-22 03:00:00,1.87292,1.87297,1.8729,1.8729,95199998.0
2006-05-22 03:01:00,1.8729,1.87293,1.87283,1.87289,51300000.0
2006-05-22 03:02:00,1.87287,1.873,1.87286,1.87293,51800000.0
2006-05-22 03:03:00,1.87295,1.87295,1.87285,1.87293,67899999.0
2006-05-22 03:04:00,1.87295,1.87295,1.8729,1.87293,68000001.0
2006-05-22 03:05:00,1.87272,1.87272,1.87247,1.87247,28000000.0
2006-05-22 03:06:00,1.87245,1.87257,1.87243,1.87245,48700000.0
2006-05-22 03:07:00,1.87263,1.87293,1.87263,1.87293,31600000.0
2006-05-22 03:08:00,1.87302,1.87311,1.87302,1.87307,22300000.0
2006-05-22 03:09:00,1.87295,1.87295,1.87268,1.87282,39600000.0
2006-05-22 03:10:00,1.87289,1.87295,1.87276,1.87286,46700000.0
2006-05-22 03:11:00,1.8729,1.8729,1.87258,1.87267,91950000.0
2006-05-22 03:12:00,1.8728,1.87289,1.87262,1.87282,58100000.0
2006-05-22 03:13:00,1.8729,1.87295,1.87283,1.87283,63399999.0
2006-05-22 03:14:00,1.8729,1.873,1.8729,1.873,5500000.0
2006-05-22 03:15:00,1.87314,1.87327,1.8731,1.8731,51800000.0
2006-05-22 03:16:00,1.87315,1.87315,1.8731,1.87315,43500000.0
2006-05-22 03:17:00,1.8731,1.87315,1.8731,1.87315,89300001.0
2006-05-22 03:18:00,1.87312,1.87318,1.87302,1.87312,109300000.0
2006-05-22 03:19:00,1.87305,1.8731,1.87305,1.8731,28800001.0
2006-05-22 03:20:00,1.87311,1.87311,1.87295,1.87296,70600002.0
2006-05-22 03:21:00,1.87284,1.87284,1.87253,1.87257,80700000.0
2006-05-22 03:22:00,1.87252,1.87254,1.87236,1.87236,42150000.0
2006-05-22 03:23:00,1.87227,1.87233,1.87226,1.8723,63600001.0
2006-05-22 03:24:00,1.87218,1.87218,1.87189,1.87189,73800001.0
2006-05-22 03:25:00,1.8717,1.8717,1.87119,1.87119,41699999.0
2006-05-22 03:26:00,1.87125,1.87141,1.87125,1.87135,101700000.0
2006-05-22 03:27:00,1.87137,1.87137,1.87133,1.87133,6400000.0
2006-05-22 03:28:00,1.87135,1.87135,1.87128,1.87128,5800000.0
2006-05-22 03:29:00,1.87135,1.87135,1.8713,1.8713,39500001.0
2006-05-22 03:30:00,1.87125,1.87134,1.87121,1.87134,36800000.0
2006-05-22 03:31:00,1.87129,1.87134,1.87122,1.87134,104500000.0
2006-05-22 03:32:00,1.87139,1.87152,1.87136,1.87152,23500000.0
2006-05-22 03:33:00,1.87133,1.87133,1.87102,1.87114,51900001.0
2006-05-22 03:34:00,1.87114,1.87115,1.87103,1.87103,77699999.0
2006-05-22 03:35:00,1.87117,1.87123,1.87117,1.87123,35400000.0
2006-05-22 03:36:00,1.87128,1.87138,1.87128,1.87138,50200000.0
2006-05-22 03:37:00,1.87145,1.87145,1.8714,1.8714,15400000.0
2006-05-22 03:38:00,1.87144,1.87169,1.87144,1.87162,59499999.0
2006-05-22 03:39:00,1.87173,1.87173,1.87162,1.87162,39800000.0
2006-05-22 03:40:00,1.87165,1.87188,1.87165,1.87183,56199999.0
2006-05-22 03:41:00,1.87178,1.87178,1.87178,1.87178,17900000.0
2006-05-22 03:42:00,1.87175,1.87193,1.87175,1.8719,65400000.0
2006-05-22 03:43:00,1.87188,1.87188,1.87165,1.87174,33500000.0
2006-05-22 03:44:00,1.87183,1.87191,1.87175,1.87185,74700000.0
2006-05-22 03:45:00,1.8718,1.87188,1.87176,1.8718,42700000.0
2006-05-22 03:46:00,1.87177,1.87181,1.87169,1.87169,122199999.0
2006-05-22 03:47:00,1.87169,1.87176,1.8716,1.87176,36000000.0
2006-05-22 03:48:00,1.87168,1.87173,1.87158,1.87173,100800000.0
2006-05-22 03:49:00,1.87165,1.87173,1.87162,1.87173,21299999.0
2006-05-22 03:50:00,1.87174,1.87174,1.87174,1.87174,16700000.0
2006-05-22 03:51:00,1.87183,1.87203,1.87183,1.872,95800000.0
2006-05-22 03:52:00,1.87217,1.87239,1.87217,1.87237,92700002.0
2006-05-22 03:53:00,1.87234,1.87273,1.87234,1.87273,93900000.0
2006-05-22 03:54:00,1.87267,1.87272,1.87253,1.87253,104599997.0
2006-05-22 03:55:00,1.87248,1.8725,1.87244,1.8725,53600001.0
2006-05-22 03:56:00,1.87249,1.87261,1.87239,1.87261,47000001.0
2006-05-22 03:57:00,1.8725,1.87254,1.87235,1.87235,52199999.0
2006-05-22 03:58:00,1.8723,1.87237,1.87225,1.87235,89700001.0
2006-05-22 03:59:00,1.8723,1.87232,1.87228,1.87232,35999999.0
2006-05-22 04:00:00,1.87225,1.87225,1.87225,1.87225,9100000.0
2006-05-22 04:01:00,1.87222,1.8723,1.87218,1.87222,90300000.0
2006-05-22 04:02:00,1.87227,1.87231,1.87224,1.87227,58899998.0
2006-05-22 04:03:00,1.8722,1.8722,1.87215,1.8722,24000000.0
2006-05-22 04:04:00,1.87218,1.87225,1.87218,1.8722,54200000.0
2006-05-22 04:05:00,1.8723,1.87234,1.87213,1.87225,63600001.0
2006-05-22 04:06:00,1.87224,1.87243,1.87224,1.87237,50600000.0
2006-05-22 04:07:00,1.87242,1.87258,1.87242,1.87243,69299998.0
2006-05-22 04:08:00,1.87253,1.87253,1.87239,1.87247,68900000.0
2006-05-22 04:09:00,1.87236,1.87238,1.87218,1.87233,70000001.0
2006-05-22 04:10:00,1.87233,1.87237,1.87221,1.8723,66600000.0
2006-05-22 04:11:00,1.8724,1.87251,1.87238,1.87248,37500000.0
2006-05-22 04:12:00,1.87252,1.87252,1.87234,1.87239,68199999.0
2006-05-22 04:13:00,1.87244,1.87244,1.87231,1.87233,66200000.0
2006-05-22 04:14:00,1.87238,1.87239,1.87228,1.87228,70200000.0
2006-05-22 04:15:00,1.87234,1.87235,1.87222,1.87235,63999999.0
2006-05-22 04:16:00,1.87226,1.87226,1.87215,1.87216,49400000.0
2006-05-22 04:17:00,1.87214,1.87218,1.87212,1.87218,54899999.0
2006-05-22 04:18:00,1.87227,1.87233,1.87227,1.87232,1000000.0
2006-05-22 04:19:00,1.87234,1.87234,1.87226,1.87226,11100000.0
2006-05-22 04:20:00,1.87213,1.87227,1.87213,1.87227,57799999.0
2006-05-22 04:21:00,1.87227,1.87232,1.87199,1.87199,29700000.0
2006-05-22 04:22:00,1.87188,1.87195,1.87185,1.87195,91399999.0
2006-05-22 04:23:00,1.87195,1.87195,1.8719,1.8719,21900000.0
2006-05-22 04:24:00,1.87187,1.87187,1.87162,1.87162,44500000.0
2006-05-22 04:25:00,1.87161,1.87162,1.87149,1.8716,113900000.0
2006-05-22 04:26:00,1.87165,1.87165,1.87155,1.8716,49099999.0
2006-05-22 04:27:00,1.87165,1.87165,1.87157,1.87165,52300000.0
2006-05-22 04:28:00,1.87158,1.87165,1.87155,1.87165,82699998.0
2006-05-22 04:29:00,1.87162,1.87162,1.87136,1.87139,86800000.0
2006-05-22 04:30:00,1.87135,1.87139,1.87135,1.87139,21600000.0
2006-05-22 04:31:00,1.87138,1.87138,1.87133,1.87133,12500000.0
2006-05-22 04:32:00,1.87125,1.87125,1.8711,1.8711,23100000.0
2006-05-22 04:33:00,1.87099,1.87104,1.87081,1.87081,36800000.0
2006-05-22 04:34:00,1.87094,1.87108,1.87094,1.87107,54100000.0
2006-05-22 04:35:00,1.87094,1.87102,1.87089,1.87089,25900000.0
2006-05-22 04:36:00,1.87082,1.87086,1.87063,1.87074,40100001.0
2006-05-22 04:37:00,1.87055,1.87058,1.87008,1.87008,90399998.0
2006-05-22 04:38:00,1.86998,1.87003,1.86994,1.87003,87299997.0
2006-05-22 04:39:00,1.87001,1.87033,1.86991,1.87031,48600000.0
2006-05-22 04:40:00,1.87013,1.87037,1.87,1.8703,31700000.0
2006-05-22 04:41:00,1.87032,1.87037,1.87013,1.87024,83999998.0
2006-05-22 04:42:00,1.87019,1.87019,1.87009,1.87009,106100000.0
2006-05-22 04:43:00,1.87006,1.87022,1.87006,1.87022,47199999.0
2006-05-22 04:44:00,1.87022,1.87029,1.87022,1.87022,22000000.0
2006-05-22 04:45:00,1.87023,1.87028,1.8702,1.87028,35100000.0
2006-05-22 04:46:00,1.87027,1.87027,1.87018,1.87018,39400000.0
2006-05-22 04:47:00,1.86988,1.86988,1.86946,1.86948,68300000.0
2006-05-22 04:48:00,1.86943,1.86943,1.86885,1.86923,110100000.0
2006-05-22 04:49:00,1.86928,1.86935,1.86928,1.86935,17500000.0
2006-05-22 04:50:00,1.86948,1.86971,1.86948,1.86971,23000000.0
2006-05-22 04:51:00,1.86977,1.86998,1.86977,1.86998,17900000.0
2006-05-22 04:52:00,1.87015,1.87015,1.87015,1.87015,27000000.0
2006-05-22 04:53:00,1.87008,1.8701,1.87008,1.8701,10200000.0
2006-05-22 04:54:00,1.87015,1.87015,1.87015,1.87015,28299999.0
2006-05-22 04:55:00,1.87003,1.87015,1.87003,1.87015,17400000.0
2006-05-22 04:56:00,1.87003,1.87003,1.86992,1.86992,15300000.0
2006-05-22 04:57:00,1.86992,1.86994,1.86985,1.86987,45400000.0
2006-05-22 04:58:00,1.86973,1.86989,1.86973,1.86989,69599999.0
2006-05-22 04:59:00,1.86993,1.86994,1.86984,1.86994,114800001.0
2006-05-22 05:00:00,1.86988,1.86993,1.86988,1.8699,7600000.0
2006-05-22 05:01:00,1.86983,1.86989,1.86983,1.86989,36199999.0
2006-05-22 05:02:00,1.86981,1.86981,1.86966,1.86975,48800000.0
2006-05-22 05:03:00,1.8697,1.8697,1.86954,1.8696,70600001.0
2006-05-22 05:04:00,1.86953,1.86961,1.86951,1.86956,77700000.0
2006-05-22 05:05:00,1.86948,1.86948,1.86942,1.86942,23100000.0
2006-05-22 05:06:00,1.86931,1.86947,1.86931,1.86947,27500000.0
2006-05-22 05:07:00,1.86945,1.86945,1.86932,1.86942,75200001.0
2006-05-22 05:08:00,1.86909,1.86909,1.86886,1.86886,27900000.0
2006-05-22 05:09:00,1.8686,1.86872,1.86832,1.86854,52600000.0
2006-05-22 05:10:00,1.8688,1.86897,1.86879,1.86897,97999999.0
2006-05-22 05:11:00,1.86922,1.86922,1.86892,1.86897,118700000.0
2006-05-22 05:12:00,1.8692,1.8693,1.8692,1.8693,12100000.0
2006-05-22 05:13:00,1.86953,1.86987,1.86953,1.86981,15800000.0
2006-05-22 05:14:00,1.86981,1.8701,1.86981,1.87,80000000.0
2006-05-22 05:15:00,1.87009,1.87025,1.87009,1.87025,45300000.0
2006-05-22 05:16:00,1.8702,1.8702,1.87008,1.87008,18600000.0
2006-05-22 05:17:00,1.8702,1.87026,1.87018,1.87019,23100000.0
2006-05-22 05:18:00,1.87018,1.87027,1.87014,1.87018,70400001.0
2006-05-22 05:19:00,1.87022,1.87129,1.87022,1.87129,65700000.0
2006-05-22 05:20:00,1.87133,1.87137,1.87114,1.87114,58100000.0
2006-05-22 05:21:00,1.87112,1.87131,1.87112,1.87127,48300001.0
2006-05-22 05:22:00,1.87139,1.8718,1.87139,1.8718,77500000.0
2006-05-22 05:23:00,1.87185,1.87192,1.87175,1.8718,106299998.0
2006-05-22 05:24:00,1.87199,1.87264,1.87199,1.87251,58100001.0
2006-05-22 05:25:00,1.87266,1.87266,1.87258,1.87258,37100000.0
2006-05-22 05:26:00,1.87252,1.87258,1.87249,1.87252,83100001.0
2006-05-22 05:27:00,1.87266,1.87313,1.87266,1.87311,80699998.0
2006-05-22 05:28:00,1.87312,1.87322,1.87302,1.87322,63400000.0
2006-05-22 05:29:00,1.87332,1.87335,1.87324,1.87335,76200002.0
2006-05-22 05:30:00,1.87325,1.87325,1.87316,1.87323,10900000.0
2006-05-22 05:31:00,1.87322,1.8733,1.8731,1.87318,61300000.0
2006-05-22 05:32:00,1.87309,1.87309,1.87303,1.87303,32499999.0
2006-05-22 05:33:00,1.87292,1.87299,1.87274,1.87299,11100000.0
2006-05-22 05:34:00,1.87311,1.87334,1.87298,1.87325,87400001.0
2006-05-22 05:35:00,1.87318,1.87332,1.87318,1.87327,80500001.0
2006-05-22 05:36:00,1.87326,1.87358,1.87326,1.87358,67400000.0
2006-05-22 05:37:00,1.87352,1.87411,1.87352,1.87403,80300000.0
2006-05-22 05:38:00,1.87413,1.87413,1.87396,1.87411,118600002.0
2006-05-22 05:39:00,1.87407,1.87407,1.87399,1.87399,40600000.0
2006-05-22 05:40:00,1.87402,1.87415,1.87393,1.87407,93200001.0
2006-05-22 05:41:00,1.87403,1.87403,1.87362,1.87362,87099999.0
2006-05-22 05:42:00,1.87361,1.87361,1.87358,1.87358,20700001.0
2006-05-22 05:43:00,1.8734,1.87341,1.87335,1.8734,34300000.0
2006-05-22 05:44:00,1.87345,1.87345,1.87338,1.87338,37900000.0
2006-05-22 05:45:00,1.87343,1.87343,1.87343,1.87343,2800000.0
2006-05-22 05:46:00,1.87335,1.8734,1.87335,1.8734,4500000.0
2006-05-22 05:47:00,1.87342,1.87353,1.87342,1.87353,41799999.0
2006-05-22 05:48:00,1.87353,1.87353,1.87342,1.87347,29600000.0
2006-05-22 05:49:00,1.87332,1.8734,1.87332,1.8734,31900000.0
2006-05-22 05:50:00,1.87347,1.87347,1.87347,1.87347,2400000.0
2006-05-22 05:51:00,1.8734,1.87348,1.8734,1.87345,25200000.0
2006-05-22 05:52:00,1.87338,1.87344,1.87335,1.87339,50599999.0
2006-05-22 05:53:00,1.8734,1.87345,1.87335,1.87343,37500000.0
2006-05-22 05:54:00,1.87344,1.87344,1.87326,1.87337,69400000.0
2006-05-22 05:55:00,1.8733,1.87335,1.8733,1.8733,89700003.0
2006-05-22 05:56:00,1.87327,1.87335,1.87327,1.8733,44800000.0
2006-05-22 05:57:00,1.87333,1.87333,1.87324,1.87327,67399999.0
2006-05-22 05:58:00,1.87323,1.87323,1.87307,1.87312,56750000.0
2006-05-22 05:59:00,1.8731,1.87312,1.873,1.87308,58699999.0
2006-05-22 06:00:00,1.87315,1.87315,1.87305,1.87307,24300000.0
2006-05-22 06:01:00,1.87312,1.87312,1.87298,1.87298,39100000.0
2006-05-22 06:02:00,1.87303,1.87307,1.87301,1.87307,68900000.0
2006-05-22 06:03:00,1.87308,1.87308,1.87295,1.87305,83400002.0
2006-05-22 06:04:00,1.87305,1.87305,1.87305,1.87305,10500000.0
2006-05-22 06:05:00,1.87296,1.87296,1.87287,1.87288,68600001.0
2006-05-22 06:06:00,1.87282,1.87287,1.87258,1.87258,35500000.0
2006-05-22 06:07:00,1.87252,1.87258,1.87201,1.87205,35100000.0
2006-05-22 06:08:00,1.87218,1.87227,1.87218,1.87227,15000000.0
2006-05-22 06:09:00,1.87232,1.87239,1.87225,1.8723,101400000.0
2006-05-22 06:10:00,1.87229,1.87233,1.87222,1.87227,85300000.0
2006-05-22 06:11:00,1.87227,1.87237,1.87224,1.87237,33000000.0
2006-05-22 06:12:00,1.87245,1.87245,1.87237,1.8724,50500000.0
2006-05-22 06:13:00,1.8724,1.87245,1.8724,1.8724,11100000.0
2006-05-22 06:14:00,1.87238,1.87238,1.87238,1.87238,2400000.0
2006-05-22 06:15:00,1.87248,1.87251,1.87237,1.87247,28700000.0
2006-05-22 06:16:00,1.87238,1.87238,1.87217,1.87217,58800000.0
2006-05-22 06:17:00,1.87221,1.87229,1.87217,1.87222,53400000.0
2006-05-22 06:18:00,1.87223,1.87228,1.87222,1.87227,47599999.0
2006-05-22 06:19:00,1.87223,1.87223,1.87205,1.87222,73299999.0
2006-05-22 06:20:00,1.87217,1.87223,1.87217,1.87223,9200000.0
2006-05-22 06:21:00,1.87221,1.87237,1.87214,1.87214,34000000.0
2006-05-22 06:22:00,1.87208,1.87215,1.87208,1.87215,52500000.0
2006-05-22 06:23:00,1.87223,1.87223,1.87215,1.87215,77399999.0
2006-05-22 06:24:00,1.87209,1.87209,1.87179,1.87193,96399999.0
2006-05-22 06:25:00,1.87199,1.87199,1.87174,1.87174,66000000.0
2006-05-22 06:26:00,1.87165,1.87165,1.87156,1.87164,58100001.0
2006-05-22 06:27:00,1.87158,1.87173,1.87156,1.87173,40600000.0
2006-05-22 06:28:00,1.87172,1.87178,1.87157,1.87157,25100000.0
2006-05-22 06:29:00,1.87148,1.8716,1.87133,1.8716,36900000.0
2006-05-22 06:30:00,1.87113,1.87113,1.87101,1.87102,17100000.0
2006-05-22 06:31:00,1.87096,1.87096,1.87069,1.87069,33800000.0
2006-05-22 06:32:00,1.87075,1.87091,1.87075,1.87087,48800000.0
2006-05-22 06:33:00,1.87092,1.87093,1.87086,1.87093,61100000.0
2006-05-22 06:34:00,1.87086,1.87096,1.87085,1.87085,73099998.0
2006-05-22 06:35:00,1.87084,1.87085,1.87073,1.87083,84800001.0
2006-05-22 06:36:00,1.87079,1.87082,1.87062,1.87062,63899999.0
2006-05-22 06:37:00,1.87053,1.87057,1.8704,1.87057,99900000.0
2006-05-22 06:38:00,1.87057,1.8706,1.87036,1.8706,89499999.0
2006-05-22 06:39:00,1.87041,1.87041,1.87034,1.87034,11000000.0
2006-05-22 06:40:00,1.87,1.87,1.86987,1.86987,33200000.0
2006-05-22 06:41:00,1.86995,1.86995,1.86988,1.86995,34000000.0
2006-05-22 06:42:00,1.87002,1.87018,1.87002,1.87018,12000000.0
2006-05-22 06:43:00,1.87021,1.87031,1.87019,1.87031,45000000.0
2006-05-22 06:44:00,1.87028,1.87031,1.87019,1.87022,76799998.0
2006-05-22 06:45:00,1.87022,1.87031,1.87014,1.87026,46400000.0
2006-05-22 06:46:00,1.87035,1.87035,1.87025,1.87032,86500000.0
2006-05-22 06:47:00,1.87036,1.87053,1.87036,1.87044,32100000.0
2006-05-22 06:48:00,1.87055,1.87055,1.87045,1.87055,29300000.0
2006-05-22 06:49:00,1.87045,1.87045,1.87045,1.87045,4000000.0
2006-05-22 06:50:00,1.8705,1.8705,1.87038,1.87038,24400001.0
2006-05-22 06:51:00,1.87041,1.87051,1.87041,1.87048,74200000.0
2006-05-22 06:52:00,1.87045,1.87052,1.87014,1.87052,28000000.0
2006-05-22 06:53:00,1.87054,1.87058,1.87052,1.87052,42200000.0
2006-05-22 06:54:00,1.87058,1.87073,1.87056,1.87073,78300001.0
2006-05-22 06:55:00,1.87066,1.8708,1.87066,1.87073,54299999.0
2006-05-22 06:56:00,1.87074,1.87108,1.87074,1.87095,53600001.0
2006-05-22 06:57:00,1.8713,1.8715,1.8713,1.8715,9000000.0
2006-05-22 06:58:00,1.87183,1.8719,1.87176,1.87187,41899999.0
2006-05-22 06:59:00,1.87184,1.87184,1.87172,1.87174,38800000.0
2006-05-22 07:00:00,1.87205,1.87222,1.87205,1.87219,13600000.0
2006-05-22 07:01:00,1.87215,1.87232,1.87215,1.87226,44800000.0
2006-05-22 07:02:00,1.87226,1.87226,1.87201,1.87215,43900001.0
2006-05-22 07:03:00,1.87211,1.87216,1.87207,1.87209,63700000.0
2006-05-22 07:04:00,1.87217,1.8722,1.87208,1.87208,63900000.0
2006-05-22 07:05:00,1.87207,1.87215,1.87207,1.8721,34700000.0
2006-05-22 07:06:00,1.87198,1.87198,1.87182,1.87182,14000000.0
2006-05-22 07:07:00,1.87174,1.87174,1.8716,1.8716,48600001.0
2006-05-22 07:08:00,1.87175,1.87194,1.87175,1.87188,29800000.0
2006-05-22 07:09:00,1.87184,1.87188,1.87177,1.87182,26600000.0
2006-05-22 07:10:00,1.8718,1.87185,1.8718,1.87185,8100000.0
2006-05-22 07:11:00,1.87173,1.87173,1.87172,1.87172,9100000.0
2006-05-22 07:12:00,1.87166,1.87166,1.87157,1.87157,6800000.0
2006-05-22 07:13:00,1.87153,1.87154,1.87139,1.87139,107900001.0
2006-05-22 07:14:00,1.87134,1.87144,1.87121,1.87123,75200000.0
2006-05-22 07:15:00,1.87126,1.87129,1.87112,1.87119,45000000.0
2006-05-22 07:16:00,1.8711,1.8711,1.87097,1.87097,11300000.0
2006-05-22 07:17:00,1.8709,1.87099,1.87079,1.87089,76799997.0
2006-05-22 07:18:00,1.87071,1.87071,1.87048,1.87065,73599998.0
2006-05-22 07:19:00,1.87068,1.87088,1.87067,1.87083,35200000.0
2006-05-22 07:20:00,1.87087,1.87095,1.8708,1.87088,67600000.0
2006-05-22 07:21:00,1.8708,1.87093,1.8708,1.87092,71600000.0
2006-05-22 07:22:00,1.8709,1.87112,1.8709,1.87112,40300000.0
2006-05-22 07:23:00,1.87116,1.87116,1.87108,1.87108,25600000.0
2006-05-22 07:24:00,1.87113,1.8712,1.87103,1.8711,83700000.0
2006-05-22 07:25:00,1.87114,1.87126,1.87108,1.87112,65100000.0
2006-05-22 07:26:00,1.87105,1.87105,1.87088,1.87088,138299999.0
2006-05-22 07:27:00,1.87075,1.8709,1.87075,1.87078,79800001.0
2006-05-22 07:28:00,1.87066,1.87066,1.87039,1.87042,63300000.0
2006-05-22 07:29:00,1.87039,1.8705,1.87037,1.87048,75199999.0
2006-05-22 07:30:00,1.87037,1.87037,1.87028,1.87028,700000.0
2006-05-22 07:31:00,1.8702,1.87022,1.87005,1.87005,89500001.0
2006-05-22 07:32:00,1.86995,1.87014,1.86995,1.87004,21400000.0
2006-05-22 07:33:00,1.8701,1.87021,1.8701,1.87017,39100000.0
2006-05-22 07:34:00,1.87009,1.87015,1.87004,1.8701,95400000.0
2006-05-22 07:35:00,1.8701,1.87027,1.87007,1.87027,67700000.0
2006-05-22 07:36:00,1.8704,1.87046,1.8704,1.87042,73900002.0
2006-05-22 07:37:00,1.8703,1.8703,1.87009,1.87009,47499998.0
2006-05-22 07:38:00,1.87005,1.87021,1.87005,1.87021,16000000.0
2006-05-22 07:39:00,1.8702,1.8702,1.8702,1.8702,5600000.0
2006-05-22 07:40:00,1.87018,1.87025,1.87015,1.87025,42200000.0
2006-05-22 07:41:00,1.87035,1.87035,1.8703,1.8703,11200000.0
2006-05-22 07:42:00,1.87022,1.87022,1.87004,1.87005,63500001.0
2006-05-22 07:43:00,1.87016,1.87016,1.87,1.87,85200000.0
2006-05-22 07:44:00,1.86978,1.86978,1.8693,1.86942,65300001.0
2006-05-22 07:45:00,1.86927,1.86927,1.86887,1.86887,54500000.0
2006-05-22 07:46:00,1.8688,1.8688,1.86811,1.86811,77400000.0
2006-05-22 07:47:00,1.8681,1.86825,1.86809,1.86809,93300002.0
2006-05-22 07:48:00,1.86817,1.86817,1.86787,1.86787,99400000.0
2006-05-22 07:49:00,1.86765,1.86772,1.86751,1.8677,43300000.0
2006-05-22 07:50:00,1.86762,1.86792,1.86762,1.86785,76050001.0
2006-05-22 07:51:00,1.86792,1.86792,1.86781,1.86789,94700001.0
2006-05-22 07:52:00,1.86778,1.86805,1.86777,1.86805,87900001.0
2006-05-22 07:53:00,1.86808,1.86845,1.86808,1.86845,6300000.0
2006-05-22 07:54:00,1.8685,1.86856,1.86827,1.86827,85700000.0
2006-05-22 07:55:00,1.86823,1.86827,1.86823,1.86827,11900000.0
2006-05-22 07:56:00,1.86831,1.86831,1.86808,1.86814,25200000.0
2006-05-22 07:57:00,1.8681,1.86812,1.86797,1.86812,65300000.0
2006-05-22 07:58:00,1.868,1.868,1.86792,1.86796,63100000.0
2006-05-22 07:59:00,1.86788,1.868,1.86783,1.868,64499998.0
2006-05-22 08:00:00,1.86802,1.86806,1.86782,1.86782,32300000.0
2006-05-22 08:01:00,1.86761,1.86761,1.86736,1.8675,88600001.0
2006-05-22 08:02:00,1.86755,1.86768,1.8675,1.86757,99400000.0
2006-05-22 08:03:00,1.86772,1.86786,1.86772,1.86783,38199999.0
2006-05-22 08:04:00,1.86783,1.86787,1.86767,1.86775,78799999.0
2006-05-22 08:05:00,1.86772,1.86772,1.86747,1.86756,53400001.0
2006-05-22 08:06:00,1.86756,1.86766,1.86747,1.86747,90600001.0
2006-05-22 08:07:00,1.86753,1.86774,1.86753,1.86773,74000000.0
2006-05-22 08:08:00,1.86775,1.86775,1.8676,1.86771,41100000.0
2006-05-22 08:09:00,1.86765,1.86773,1.86752,1.86764,125000002.0
2006-05-22 08:10:00,1.86767,1.86812,1.86767,1.86812,88400001.0
2006-05-22 08:11:00,1.86817,1.86817,1.86812,1.86812,28900000.0
2006-05-22 08:12:00,1.86816,1.86852,1.86816,1.86833,84600002.0
2006-05-22 08:13:00,1.86826,1.86826,1.8681,1.8681,17900000.0
2006-05-22 08:14:00,1.86823,1.86832,1.86823,1.86832,4300000.0
2006-05-22 08:15:00,1.86848,1.86851,1.86835,1.86843,54300000.0
2006-05-22 08:16:00,1.86826,1.86836,1.86825,1.86825,94400001.0
2006-05-22 08:17:00,1.86828,1.86908,1.86827,1.86908,70099999.0
2006-05-22 08:18:00,1.86905,1.86956,1.86905,1.86956,32900000.0
2006-05-22 08:19:00,1.86971,1.86977,1.86952,1.86952,75600000.0
2006-05-22 08:20:00,1.86944,1.86945,1.8693,1.8693,36600001.0
2006-05-22 08:21:00,1.86913,1.86913,1.86838,1.86838,50500000.0
2006-05-22 08:22:00,1.8682,1.86862,1.8682,1.86857,85100000.0
2006-05-22 08:23:00,1.86871,1.86902,1.86871,1.86894,80099999.0
2006-05-22 08:24:00,1.86871,1.86896,1.86847,1.86896,61300000.0
2006-05-22 08:25:00,1.86878,1.86878,1.86862,1.86867,99699998.0
2006-05-22 08:26:00,1.86833,1.86833,1.86785,1.86785,77900000.0
2006-05-22 08:27:00,1.86788,1.86804,1.86782,1.86799,51900000.0
2006-05-22 08:28:00,1.86798,1.86827,1.86798,1.86812,155399995.0
2006-05-22 08:29:00,1.86781,1.8684,1.86781,1.86833,67600000.0
2006-05-22 08:30:00,1.86833,1.86844,1.86833,1.86835,79500001.0
2006-05-22 08:31:00,1.86827,1.86827,1.86776,1.86781,34200000.0
2006-05-22 08:32:00,1.86773,1.86779,1.86765,1.86772,87499998.0
2006-05-22 08:33:00,1.86779,1.86802,1.86779,1.86802,30199999.0
2006-05-22 08:34:00,1.86803,1.86821,1.86803,1.86809,96900004.0
2006-05-22 08:35:00,1.86815,1.86826,1.86795,1.86795,76299998.0
2006-05-22 08:36:00,1.86792,1.86793,1.86775,1.86789,96599999.0
2006-05-22 08:37:00,1.86792,1.86812,1.86792,1.86803,58800000.0
2006-05-22 08:38:00,1.86801,1.86801,1.86782,1.86798,96799998.0
2006-05-22 08:39:00,1.86794,1.86794,1.86782,1.86787,21800000.0
2006-05-22 08:40:00,1.86786,1.86792,1.86781,1.86782,69400000.0
2006-05-22 08:41:00,1.86781,1.86781,1.86761,1.86762,103100000.0
2006-05-22 08:42:00,1.86742,1.86742,1.86584,1.86595,38400000.0
2006-05-22 08:43:00,1.866,1.866,1.86567,1.86574,61049999.0
2006-05-22 08:44:00,1.86573,1.866,1.8656,1.86576,64700001.0
2006-05-22 08:45:00,1.86581,1.86581,1.86512,1.86513,57200002.0
2006-05-22 08:46:00,1.8652,1.86531,1.86502,1.86521,45700000.0
2006-05-22 08:47:00,1.86521,1.86529,1.86511,1.86522,71299999.0
2006-05-22 08:48:00,1.86527,1.86527,1.86496,1.86497,105900000.0
2006-05-22 08:49:00,1.86523,1.86549,1.86523,1.86544,67000001.0
2006-05-22 08:50:00,1.86541,1.86559,1.86541,1.86545,69200000.0
2006-05-22 08:51:00,1.86533,1.86533,1.86513,1.86513,58700001.0
2006-05-22 08:52:00,1.86495,1.86495,1.86481,1.86481,22900000.0
2006-05-22 08:53:00,1.86452,1.86452,1.86409,1.86409,23800001.0
2006-05-22 08:54:00,1.86391,1.86391,1.86317,1.86324,77900000.0
2006-05-22 08:55:00,1.86359,1.86405,1.86359,1.86401,25070000.0
2006-05-22 08:56:00,1.86416,1.86456,1.86416,1.86451,39100000.0
2006-05-22 08:57:00,1.86455,1.86479,1.86455,1.8646,49500000.0
2006-05-22 08:58:00,1.86475,1.86492,1.86463,1.86477,37800000.0
2006-05-22 08:59:00,1.8646,1.86467,1.86429,1.86429,74299999.0
2006-05-22 09:00:00,1.86432,1.86453,1.86432,1.86449,56100000.0
2006-05-22 09:01:00,1.86453,1.86509,1.86453,1.86509,84200000.0
2006-05-22 09:02:00,1.86536,1.8656,1.86536,1.86547,79400000.0
2006-05-22 09:03:00,1.86555,1.86595,1.86555,1.86595,105700001.0
2006-05-22 09:04:00,1.86589,1.86589,1.86562,1.86563,98400000.0
2006-05-22 09:05:00,1.86557,1.8657,1.86557,1.86563,76400000.0
2006-05-22 09:06:00,1.86565,1.86573,1.86551,1.86561,67500000.0
2006-05-22 09:07:00,1.86555,1.86555,1.86528,1.86528,96100000.0
2006-05-22 09:08:00,1.86524,1.86559,1.86524,1.86553,72400000.0
2006-05-22 09:09:00,1.86553,1.86556,1.86533,1.86545,76200000.0
2006-05-22 09:10:00,1.86549,1.86552,1.8654,1.86552,60600000.0
2006-05-22 09:11:00,1.86563,1.8661,1.86561,1.8661,110299998.0
2006-05-22 09:12:00,1.86618,1.86618,1.86591,1.866,44700000.0
2006-05-22 09:13:00,1.86609,1.86668,1.86609,1.86664,35900000.0
2006-05-22 09:14:00,1.86664,1.8671,1.86664,1.8671,40800000.0
2006-05-22 09:15:00,1.86702,1.86703,1.86683,1.86694,26800000.0
2006-05-22 09:16:00,1.86678,1.86695,1.86674,1.86687,78700000.0
2006-05-22 09:17:00,1.86681,1.86756,1.8668,1.86756,40200000.0
2006-05-22 09:18:00,1.86799,1.86831,1.86799,1.86831,24400000.0
2006-05-22 09:19:00,1.86849,1.86853,1.86823,1.86845,105599999.0
2006-05-22 09:20:00,1.8687,1.86901,1.8687,1.86888,44600000.0
2006-05-22 09:21:00,1.8689,1.86924,1.8689,1.86917,63000000.0
2006-05-22 09:22:00,1.86898,1.86898,1.86872,1.86872,28600000.0
2006-05-22 09:23:00,1.86853,1.86853,1.86815,1.86824,36400000.0
2006-05-22 09:24:00,1.86812,1.86812,1.86776,1.86779,78800001.0
2006-05-22 09:25:00,1.86785,1.86844,1.86785,1.86837,126900001.0
2006-05-22 09:26:00,1.86823,1.86839,1.86804,1.86805,125899999.0
2006-05-22 09:27:00,1.86798,1.86818,1.86782,1.86818,43499999.0
2006-05-22 09:28:00,1.86802,1.86807,1.86767,1.86767,103600001.0
2006-05-22 09:29:00,1.86772,1.86791,1.86772,1.86786,48900000.0
2006-05-22 09:30:00,1.86787,1.868,1.86778,1.86799,31000000.0
2006-05-22 09:31:00,1.86802,1.86824,1.86799,1.86824,60100000.0
2006-05-22 09:32:00,1.86818,1.86822,1.86814,1.86814,64300000.0
2006-05-22 09:33:00,1.86808,1.8683,1.86808,1.8683,71599999.0
2006-05-22 09:34:00,1.86838,1.86838,1.86826,1.86834,36100000.0
2006-05-22 09:35:00,1.86848,1.86896,1.86848,1.86896,61600000.0
2006-05-22 09:36:00,1.86885,1.86935,1.86885,1.86935,63400000.0
2006-05-22 09:37:00,1.86924,1.86924,1.8688,1.8688,37800000.0
2006-05-22 09:38:00,1.86873,1.86873,1.86857,1.86866,74400001.0
2006-05-22 09:39:00,1.8685,1.86865,1.86837,1.86837,76599999.0
2006-05-22 09:40:00,1.86816,1.86839,1.86812,1.86839,69400000.0
2006-05-22 09:41:00,1.86837,1.86845,1.86819,1.86842,57200000.0
2006-05-22 09:42:00,1.86847,1.8685,1.86839,1.86839,41400001.0
2006-05-22 09:43:00,1.86846,1.86852,1.86846,1.86848,18400000.0
2006-05-22 09:44:00,1.86855,1.86857,1.86841,1.86843,100500000.0
2006-05-22 09:45:00,1.8685,1.86882,1.8685,1.86858,51200000.0
2006-05-22 09:46:00,1.86871,1.86871,1.86847,1.86866,39200000.0
2006-05-22 09:47:00,1.86884,1.86913,1.86878,1.86913,97600000.0
2006-05-22 09:48:00,1.86927,1.86927,1.86871,1.86875,55900000.0
2006-05-22 09:49:00,1.86882,1.86896,1.86876,1.86895,37500000.0
2006-05-22 09:50:00,1.86905,1.86912,1.86905,1.86912,29000000.0
2006-05-22 09:51:00,1.86926,1.86984,1.86926,1.86984,59399998.0
2006-05-22 09:52:00,1.86993,1.87153,1.86986,1.87153,123700002.0
2006-05-22 09:53:00,1.87173,1.87203,1.87173,1.87203,77700000.0
2006-05-22 09:54:00,1.87224,1.87249,1.87208,1.87208,94800000.0
2006-05-22 09:55:00,1.872,1.87229,1.87196,1.87203,57800001.0
2006-05-22 09:56:00,1.87187,1.87187,1.87173,1.87181,48000001.0
2006-05-22 09:57:00,1.8717,1.8717,1.87117,1.87117,77300001.0
2006-05-22 09:58:00,1.8713,1.8714,1.8713,1.8714,45100000.0
2006-05-22 09:59:00,1.87139,1.8718,1.87139,1.8718,59900001.0
2006-05-22 10:00:00,1.87187,1.87194,1.87178,1.87185,85100002.0
2006-05-22 10:01:00,1.87189,1.87213,1.87189,1.87206,74300001.0
2006-05-22 10:02:00,1.87208,1.87216,1.87208,1.87213,27400000.0
2006-05-22 10:03:00,1.87221,1.87223,1.87212,1.87212,60800000.0
2006-05-22 10:04:00,1.8721,1.87218,1.87206,1.8721,79200001.0
2006-05-22 10:05:00,1.87212,1.87216,1.87212,1.87212,56200000.0
2006-05-22 10:06:00,1.87201,1.87201,1.87143,1.87143,39500000.0
2006-05-22 10:07:00,1.87152,1.87158,1.87127,1.87127,122000000.0
2006-05-22 10:08:00,1.87138,1.87138,1.87127,1.87131,66300000.0
2006-05-22 10:09:00,1.8713,1.87146,1.87129,1.87142,84200001.0
2006-05-22 10:10:00,1.87141,1.87141,1.87115,1.8713,73699999.0
2006-05-22 10:11:00,1.8711,1.8711,1.87099,1.87099,32400000.0
2006-05-22 10:12:00,1.87095,1.87107,1.8708,1.8708,28200000.0
2006-05-22 10:13:00,1.8707,1.8707,1.87055,1.87059,25900000.0
2006-05-22 10:14:00,1.87055,1.87072,1.87055,1.87072,48000001.0
2006-05-22 10:15:00,1.8707,1.87111,1.87061,1.87111,48200000.0
2006-05-22 10:16:00,1.87123,1.87135,1.87123,1.87127,16200000.0
2006-05-22 10:17:00,1.87124,1.87148,1.87124,1.87145,52700001.0
2006-05-22 10:18:00,1.87163,1.87172,1.8716,1.87171,87600000.0
2006-05-22 10:19:00,1.87171,1.8718,1.87166,1.87166,46000001.0
2006-05-22 10:20:00,1.87165,1.872,1.87165,1.87191,82699998.0
2006-05-22 10:21:00,1.87195,1.87211,1.87195,1.87204,38900000.0
2006-05-22 10:22:00,1.872,1.87203,1.87188,1.87198,107999997.0
2006-05-22 10:23:00,1.87222,1.87318,1.87222,1.87301,107800000.0
2006-05-22 10:24:00,1.87313,1.87347,1.87313,1.8734,38800000.0
2006-05-22 10:25:00,1.87338,1.87424,1.87338,1.87424,63800000.0
2006-05-22 10:26:00,1.8744,1.87447,1.87412,1.87412,53300000.0
2006-05-22 10:27:00,1.87395,1.87395,1.87366,1.87369,20750000.0
2006-05-22 10:28:00,1.87372,1.87398,1.87365,1.87398,75000001.0
2006-05-22 10:29:00,1.87406,1.87417,1.87394,1.87406,55600000.0
2006-05-22 10:30:00,1.87422,1.87438,1.87422,1.87437,88700000.0
2006-05-22 10:31:00,1.87422,1.87422,1.87383,1.87386,34200000.0
2006-05-22 10:32:00,1.87377,1.87386,1.8737,1.87385,49100000.0
2006-05-22 10:33:00,1.87403,1.87403,1.87377,1.87377,26700000.0
2006-05-22 10:34:00,1.8735,1.8735,1.87324,1.87335,38800000.0
2006-05-22 10:35:00,1.8734,1.87347,1.87335,1.87338,85200000.0
2006-05-22 10:36:00,1.87321,1.87321,1.87314,1.87314,30100000.0
2006-05-22 10:37:00,1.87306,1.87308,1.87289,1.87301,28300000.0
2006-05-22 10:38:00,1.87302,1.87306,1.87299,1.87301,139099997.0
2006-05-22 10:39:00,1.87297,1.87297,1.87257,1.87257,113400003.0
2006-05-22 10:40:00,1.87262,1.87266,1.87252,1.87257,65000001.0
2006-05-22 10:41:00,1.87263,1.87294,1.87263,1.87284,90300000.0
2006-05-22 10:42:00,1.8729,1.8729,1.87257,1.8726,31900000.0
2006-05-22 10:43:00,1.87262,1.87262,1.87238,1.87247,102099999.0
2006-05-22 10:44:00,1.8725,1.87256,1.87226,1.87226,56800000.0
2006-05-22 10:45:00,1.87226,1.87241,1.87226,1.87241,54500000.0
2006-05-22 10:46:00,1.87232,1.87242,1.87232,1.87234,64599998.0
2006-05-22 10:47:00,1.87244,1.87307,1.87244,1.87307,51500000.0
2006-05-22 10:48:00,1.87315,1.87343,1.87315,1.87342,92200000.0
2006-05-22 10:49:00,1.87343,1.87346,1.87337,1.87344,70900001.0
2006-05-22 10:50:00,1.87345,1.87359,1.87345,1.87358,33100000.0
2006-05-22 10:51:00,1.8737,1.8737,1.87321,1.87325,14300000.0
2006-05-22 10:52:00,1.87333,1.87339,1.8732,1.87335,71199999.0
2006-05-22 10:53:00,1.87326,1.87326,1.87299,1.87311,68699999.0
2006-05-22 10:54:00,1.87327,1.8734,1.87317,1.87334,134300001.0
2006-05-22 10:55:00,1.8734,1.8734,1.87312,1.87312,91099998.0
2006-05-22 10:56:00,1.87312,1.87327,1.87311,1.87315,112400001.0
2006-05-22 10:57:00,1.87323,1.87339,1.87316,1.87324,62600000.0
2006-05-22 10:58:00,1.87328,1.87328,1.87299,1.87318,80800002.0
2006-05-22 10:59:00,1.87318,1.87318,1.87305,1.87307,89100001.0
2006-05-22 11:00:00,1.87318,1.87323,1.87292,1.87323,32700000.0
2006-05-22 11:01:00,1.87318,1.87318,1.87244,1.87249,113600000.0
2006-05-22 11:02:00,1.87247,1.87248,1.872,1.872,77800002.0
2006-05-22 11:03:00,1.87204,1.87215,1.87204,1.87215,32300000.0
2006-05-22 11:04:00,1.872,1.872,1.87161,1.87165,96700000.0
2006-05-22 11:05:00,1.87176,1.87195,1.87159,1.87195,79500000.0
2006-05-22 11:06:00,1.872,1.8722,1.87187,1.87187,85600000.0
2006-05-22 11:07:00,1.87182,1.87182,1.87163,1.87171,40700000.0
2006-05-22 11:08:00,1.8718,1.87195,1.8718,1.87195,76300000.0
2006-05-22 11:09:00,1.87201,1.87209,1.87196,1.87196,34400000.0
2006-05-22 11:10:00,1.87188,1.87188,1.87177,1.87188,82399999.0
2006-05-22 11:11:00,1.87196,1.87238,1.87196,1.87238,33600000.0
2006-05-22 11:12:00,1.87248,1.87256,1.87245,1.87245,35600000.0
2006-05-22 11:13:00,1.87247,1.87247,1.87232,1.87238,76300001.0
2006-05-22 11:14:00,1.87227,1.87232,1.87222,1.87232,41200000.0
2006-05-22 11:15:00,1.87233,1.87233,1.87232,1.87232,25600000.0
2006-05-22 11:16:00,1.87216,1.87216,1.87202,1.87209,53499998.0
2006-05-22 11:17:00,1.87204,1.87214,1.87204,1.8721,5100000.0
2006-05-22 11:18:00,1.87226,1.87266,1.87226,1.87266,38700000.0
2006-05-22 11:19:00,1.87266,1.87305,1.87263,1.87305,34900000.0
2006-05-22 11:20:00,1.87305,1.87305,1.8729,1.8729,32100000.0
2006-05-22 11:21:00,1.87281,1.87283,1.87271,1.87271,46900000.0
2006-05-22 11:22:00,1.87266,1.87269,1.87252,1.87267,86500000.0
2006-05-22 11:23:00,1.87256,1.87256,1.87233,1.87233,27500000.0
2006-05-22 11:24:00,1.8722,1.8722,1.87181,1.87211,79000002.0
2006-05-22 11:25:00,1.87214,1.87228,1.87204,1.87219,84699999.0
2006-05-22 11:26:00,1.87225,1.87225,1.87212,1.87212,77200001.0
2006-05-22 11:27:00,1.87222,1.87234,1.87216,1.87217,31600000.0
2006-05-22 11:28:00,1.87227,1.87229,1.87207,1.87207,58400000.0
2006-05-22 11:29:00,1.87199,1.87199,1.87172,1.87187,101399999.0
2006-05-22 11:30:00,1.87185,1.87226,1.87185,1.87226,150300002.0
2006-05-22 11:31:00,1.87231,1.87258,1.87225,1.87258,113199998.0
2006-05-22 11:32:00,1.8726,1.87271,1.87254,1.87254,97800003.0
2006-05-22 11:33:00,1.87243,1.87266,1.87243,1.87266,73700001.0
2006-05-22 11:34:00,1.87269,1.87289,1.8726,1.87289,99199999.0
2006-05-22 11:35:00,1.873,1.87315,1.87298,1.87315,87300000.0
2006-05-22 11:36:00,1.87302,1.87315,1.87294,1.87305,103200001.0
2006-05-22 11:37:00,1.87305,1.87313,1.87304,1.87305,96999998.0
2006-05-22 11:38:00,1.87304,1.87304,1.87273,1.87273,76300002.0
2006-05-22 11:39:00,1.87272,1.87281,1.87272,1.87275,53099999.0
2006-05-22 11:40:00,1.87277,1.87304,1.87277,1.873,72900001.0
2006-05-22 11:41:00,1.87309,1.87309,1.87304,1.87304,32400000.0
2006-05-22 11:42:00,1.87308,1.87319,1.87307,1.87312,96000000.0
2006-05-22 11:43:00,1.87319,1.87329,1.87307,1.87307,44400000.0
2006-05-22 11:44:00,1.87317,1.87326,1.87315,1.87325,60400001.0
2006-05-22 11:45:00,1.87326,1.87326,1.87309,1.87309,38100000.0
2006-05-22 11:46:00,1.87318,1.8732,1.87297,1.87297,152599999.0
2006-05-22 11:47:00,1.87303,1.87303,1.87274,1.87288,123000000.0
2006-05-22 11:48:00,1.87292,1.87313,1.87292,1.87298,80700000.0
2006-05-22 11:49:00,1.87293,1.87302,1.87275,1.87275,71600000.0
2006-05-22 11:50:00,1.8727,1.87282,1.8727,1.87282,111100002.0
2006-05-22 11:51:00,1.8726,1.8726,1.87186,1.8719,98299999.0
2006-05-22 11:52:00,1.87205,1.87245,1.87205,1.87244,38000000.0
2006-05-22 11:53:00,1.87236,1.87242,1.8723,1.87242,34600000.0
2006-05-22 11:54:00,1.87237,1.87244,1.87229,1.87229,99400002.0
2006-05-22 11:55:00,1.87231,1.87261,1.87231,1.87255,76799999.0
2006-05-22 11:56:00,1.87253,1.87261,1.87237,1.87256,53700000.0
2006-05-22 11:57:00,1.87249,1.87262,1.8724,1.87262,189900003.0
2006-05-22 11:58:00,1.87271,1.87315,1.87271,1.87315,16200000.0
2006-05-22 11:59:00,1.87347,1.8735,1.87326,1.8735,66000000.0
2006-05-22 12:00:00,1.87353,1.87353,1.87334,1.87347,60200000.0
2006-05-22 12:01:00,1.87352,1.87369,1.87352,1.87355,59600001.0
2006-05-22 12:02:00,1.87353,1.87363,1.87351,1.87358,17200000.0
2006-05-22 12:03:00,1.87369,1.87393,1.87369,1.87393,39500000.0
2006-05-22 12:04:00,1.87405,1.87448,1.87405,1.87448,87900000.0
2006-05-22 12:05:00,1.87448,1.87492,1.87448,1.87492,82100001.0
2006-05-22 12:06:00,1.87517,1.87547,1.87512,1.87512,49700000.0
2006-05-22 12:07:00,1.87529,1.87535,1.87519,1.8753,79400002.0
2006-05-22 12:08:00,1.87528,1.8759,1.87522,1.8759,65000000.0
2006-05-22 12:09:00,1.87625,1.87661,1.87625,1.87661,69499999.0
2006-05-22 12:10:00,1.8764,1.8764,1.87622,1.87633,49300000.0
2006-05-22 12:11:00,1.87629,1.87638,1.87628,1.87637,33099999.0
2006-05-22 12:12:00,1.87642,1.87642,1.87567,1.87573,88600000.0
2006-05-22 12:13:00,1.87588,1.87595,1.87581,1.87589,63500000.0
2006-05-22 12:14:00,1.8759,1.87594,1.8758,1.87585,67800000.0
2006-05-22 12:15:00,1.87573,1.87594,1.87569,1.87569,75100000.0
2006-05-22 12:16:00,1.87574,1.87577,1.87555,1.87561,68900000.0
2006-05-22 12:17:00,1.87552,1.87552,1.87527,1.87533,58899998.0
2006-05-22 12:18:00,1.87537,1.87553,1.87537,1.8755,52300001.0
2006-05-22 12:19:00,1.87551,1.87553,1.87527,1.87527,81300001.0
2006-05-22 12:20:00,1.87532,1.87532,1.87506,1.87529,81199997.0
2006-05-22 12:21:00,1.87541,1.87611,1.87541,1.87608,38100000.0
2006-05-22 12:22:00,1.87598,1.87611,1.8758,1.87611,111399999.0
2006-05-22 12:23:00,1.87628,1.87684,1.87628,1.8768,36300000.0
2006-05-22 12:24:00,1.87672,1.87686,1.8766,1.87678,46900000.0
2006-05-22 12:25:00,1.87698,1.87759,1.87698,1.87757,70600002.0
2006-05-22 12:26:00,1.87749,1.87749,1.87713,1.87715,51600000.0
2006-05-22 12:27:00,1.87718,1.8772,1.87682,1.87682,38800001.0
2006-05-22 12:28:00,1.87663,1.87699,1.87649,1.87679,103699999.0
2006-05-22 12:29:00,1.87695,1.87707,1.87678,1.87688,101600000.0
2006-05-22 12:30:00,1.87687,1.87687,1.87633,1.87633,111400000.0
2006-05-22 12:31:00,1.87633,1.87643,1.87622,1.87643,141799997.0
2006-05-22 12:32:00,1.87638,1.87641,1.87616,1.87616,80100000.0
2006-05-22 12:33:00,1.87625,1.87633,1.87619,1.87619,51800000.0
2006-05-22 12:34:00,1.87617,1.87617,1.87567,1.87567,71099999.0
2006-05-22 12:35:00,1.87572,1.87578,1.87566,1.87577,34300000.0
2006-05-22 12:36:00,1.87579,1.87582,1.87568,1.8758,46000001.0
2006-05-22 12:37:00,1.87557,1.87575,1.8755,1.87562,60200000.0
2006-05-22 12:38:00,1.87563,1.87574,1.8756,1.87568,28000000.0
2006-05-22 12:39:00,1.87565,1.87592,1.87565,1.87592,25100001.0
2006-05-22 12:40:00,1.87603,1.87623,1.87602,1.87623,107000000.0
2006-05-22 12:41:00,1.87619,1.8764,1.87619,1.8764,65099999.0
2006-05-22 12:42:00,1.87639,1.87659,1.87639,1.87657,32900000.0
2006-05-22 12:43:00,1.8766,1.87667,1.87657,1.8766,81000000.0
2006-05-22 12:44:00,1.87651,1.87657,1.87625,1.87628,42200000.0
2006-05-22 12:45:00,1.8764,1.87674,1.87636,1.87668,49600000.0
2006-05-22 12:46:00,1.87668,1.87674,1.87659,1.8766,66199999.0
2006-05-22 12:47:00,1.87658,1.87738,1.87658,1.87738,96100001.0
2006-05-22 12:48:00,1.87743,1.87743,1.87728,1.87728,42600001.0
2006-05-22 12:49:00,1.87725,1.87736,1.87719,1.87726,61700000.0
2006-05-22 12:50:00,1.87726,1.8773,1.87713,1.87713,76400000.0
2006-05-22 12:51:00,1.87687,1.87687,1.8767,1.87672,56100000.0
2006-05-22 12:52:00,1.87661,1.87664,1.87657,1.87657,123099996.0
2006-05-22 12:53:00,1.87654,1.87662,1.87649,1.87655,52800000.0
2006-05-22 12:54:00,1.8765,1.87652,1.87616,1.87621,23000000.0
2006-05-22 12:55:00,1.8761,1.8761,1.87561,1.87564,102800002.0
2006-05-22 12:56:00,1.87572,1.87621,1.87572,1.87617,25900000.0
2006-05-22 12:57:00,1.87611,1.87616,1.87606,1.87608,128899999.0
2006-05-22 12:58:00,1.87602,1.87602,1.87581,1.87589,48850000.0
2006-05-22 12:59:00,1.87594,1.87646,1.87576,1.87645,66300000.0
2006-05-22 13:00:00,1.87643,1.87645,1.87601,1.87601,102100003.0
2006-05-22 13:01:00,1.87587,1.87594,1.87587,1.87588,55100000.0
2006-05-22 13:02:00,1.87571,1.87571,1.87522,1.87522,38000000.0
2006-05-22 13:03:00,1.87525,1.87535,1.87517,1.87517,57100001.0
2006-05-22 13:04:00,1.87508,1.87519,1.87505,1.87518,54600000.0
2006-05-22 13:05:00,1.87515,1.87517,1.87484,1.87484,20300000.0
2006-05-22 13:06:00,1.87487,1.87493,1.87478,1.87485,46100001.0
2006-05-22 13:07:00,1.87488,1.87488,1.87457,1.87465,65600001.0
2006-05-22 13:08:00,1.8747,1.87473,1.87446,1.87447,31400000.0
2006-05-22 13:09:00,1.87451,1.87457,1.87441,1.8745,70500001.0
2006-05-22 13:10:00,1.87452,1.87465,1.87449,1.87452,88099998.0
2006-05-22 13:11:00,1.87449,1.87453,1.87443,1.87447,46600000.0
2006-05-22 13:12:00,1.87443,1.87443,1.87427,1.87443,50100000.0
2006-05-22 13:13:00,1.87437,1.8748,1.87437,1.8748,59600000.0
2006-05-22 13:14:00,1.87493,1.87535,1.87493,1.87535,71900000.0
2006-05-22 13:15:00,1.87539,1.8756,1.87536,1.8756,17500000.0
2006-05-22 13:16:00,1.87563,1.87563,1.87555,1.8756,56099998.0
2006-05-22 13:17:00,1.8757,1.87575,1.87567,1.8757,33100000.0
2006-05-22 13:18:00,1.87566,1.87566,1.87546,1.87547,92499999.0
2006-05-22 13:19:00,1.8756,1.87573,1.8756,1.87573,67600000.0
2006-05-22 13:20:00,1.87573,1.87573,1.87561,1.87561,73899999.0
2006-05-22 13:21:00,1.87562,1.87562,1.87544,1.87544,50800000.0
2006-05-22 13:22:00,1.87552,1.87564,1.87548,1.8755,22950000.0
2006-05-22 13:23:00,1.87558,1.87569,1.87558,1.87564,28300000.0
2006-05-22 13:24:00,1.87551,1.87551,1.87536,1.87544,86299999.0
2006-05-22 13:25:00,1.87549,1.87549,1.87542,1.87545,44799999.0
2006-05-22 13:26:00,1.87543,1.87552,1.87533,1.87533,70499998.0
2006-05-22 13:27:00,1.87537,1.87562,1.87535,1.87562,93300001.0
2006-05-22 13:28:00,1.87556,1.87556,1.87545,1.87545,70000000.0
2006-05-22 13:29:00,1.87542,1.87546,1.87531,1.87537,101499999.0
2006-05-22 13:30:00,1.87535,1.87555,1.87535,1.87545,111499997.0
2006-05-22 13:31:00,1.87548,1.87548,1.87539,1.87543,21200000.0
2006-05-22 13:32:00,1.87542,1.87544,1.87534,1.87539,93299997.0
2006-05-22 13:33:00,1.8755,1.87552,1.87543,1.87543,76699999.0
2006-05-22 13:34:00,1.87536,1.87544,1.87535,1.87539,75200001.0
2006-05-22 13:35:00,1.87538,1.87538,1.87537,1.87537,19300000.0
2006-05-22 13:36:00,1.87538,1.87538,1.87528,1.87528,70400000.0
2006-05-22 13:37:00,1.87535,1.87552,1.87532,1.87543,88800003.0
2006-05-22 13:38:00,1.87554,1.87581,1.87554,1.87567,69000000.0
2006-05-22 13:39:00,1.87569,1.8758,1.87563,1.87563,62600000.0
2006-05-22 13:40:00,1.87561,1.87561,1.87544,1.87551,74900000.0
2006-05-22 13:41:00,1.87562,1.87575,1.87554,1.87573,85499999.0
2006-05-22 13:42:00,1.87578,1.87595,1.87578,1.87591,124399999.0
2006-05-22 13:43:00,1.8759,1.87591,1.87585,1.87585,50999999.0
2006-05-22 13:44:00,1.87587,1.87601,1.87583,1.87592,58100000.0
2006-05-22 13:45:00,1.87597,1.87621,1.87595,1.87621,113500001.0
2006-05-22 13:46:00,1.87632,1.87634,1.87594,1.87594,66099999.0
2006-05-22 13:47:00,1.87571,1.87571,1.87523,1.87549,89599999.0
2006-05-22 13:48:00,1.87568,1.87609,1.87568,1.87609,88399999.0
2006-05-22 13:49:00,1.87616,1.87616,1.87592,1.87612,60300000.0
2006-05-22 13:50:00,1.87622,1.87636,1.87622,1.87636,7400000.0
2006-05-22 13:51:00,1.87629,1.87629,1.8761,1.8761,106400004.0
2006-05-22 13:52:00,1.87618,1.8762,1.87607,1.87607,58599999.0
2006-05-22 13:53:00,1.87597,1.876,1.87593,1.87593,29700000.0
2006-05-22 13:54:00,1.87602,1.87602,1.87594,1.87594,14900000.0
2006-05-22 13:55:00,1.8759,1.87591,1.87565,1.87565,25100000.0
2006-05-22 13:56:00,1.87563,1.87572,1.87551,1.8757,86200002.0
2006-05-22 13:57:00,1.87568,1.87568,1.87547,1.87547,10100000.0
2006-05-22 13:58:00,1.87529,1.87542,1.87523,1.87528,52400000.0
2006-05-22 13:59:00,1.87524,1.87524,1.87506,1.87509,40199999.0
2006-05-22 14:00:00,1.87521,1.87539,1.87521,1.87539,61800000.0
2006-05-22 14:01:00,1.87547,1.87586,1.87538,1.87586,59600000.0
2006-05-22 14:02:00,1.87585,1.8759,1.87576,1.8758,195199996.0
2006-05-22 14:03:00,1.87575,1.87575,1.87548,1.87553,45700000.0
2006-05-22 14:04:00,1.87546,1.87546,1.87522,1.87533,49400000.0
2006-05-22 14:05:00,1.87542,1.87577,1.87542,1.87576,58099999.0
2006-05-22 14:06:00,1.87562,1.87562,1.87549,1.87555,46699999.0
2006-05-22 14:07:00,1.87548,1.87548,1.87519,1.87519,75049999.0
2006-05-22 14:08:00,1.87524,1.87524,1.87455,1.87458,29400000.0
2006-05-22 14:09:00,1.87461,1.87461,1.87459,1.87459,9600000.0
2006-05-22 14:10:00,1.87479,1.87489,1.87478,1.87478,45399999.0
2006-05-22 14:11:00,1.87462,1.87465,1.87431,1.87431,58700000.0
2006-05-22 14:12:00,1.8742,1.87423,1.87394,1.874,37900000.0
2006-05-22 14:13:00,1.87412,1.87419,1.87393,1.87419,57100001.0
2006-05-22 14:14:00,1.87422,1.87443,1.87422,1.87423,95900001.0
2006-05-22 14:15:00,1.87416,1.87416,1.87377,1.87384,76399999.0
2006-05-22 14:16:00,1.87387,1.87387,1.87382,1.87386,23100000.0
2006-05-22 14:17:00,1.87385,1.87386,1.87369,1.87373,64900000.0
2006-05-22 14:18:00,1.87379,1.87405,1.87379,1.87394,56899999.0
2006-05-22 14:19:00,1.87402,1.87406,1.87392,1.87392,48999999.0
2006-05-22 14:20:00,1.87389,1.87423,1.87389,1.87423,35100000.0
2006-05-22 14:21:00,1.87427,1.87447,1.87427,1.87447,23400000.0
2006-05-22 14:22:00,1.87457,1.87458,1.8744,1.8744,134799998.0
2006-05-22 14:23:00,1.87444,1.87452,1.87444,1.8745,92600000.0
2006-05-22 14:24:00,1.87447,1.87456,1.8744,1.87443,73399999.0
2006-05-22 14:25:00,1.8745,1.87474,1.8745,1.87474,80899998.0
2006-05-22 14:26:00,1.87481,1.87481,1.87459,1.87462,105900002.0
2006-05-22 14:27:00,1.87465,1.87476,1.87463,1.87463,88599999.0
2006-05-22 14:28:00,1.87458,1.87487,1.87458,1.87487,31600000.0
2006-05-22 14:29:00,1.87497,1.87497,1.87422,1.87422,67970000.0
2006-05-22 14:30:00,1.87422,1.87456,1.87422,1.87437,94500001.0
2006-05-22 14:31:00,1.87433,1.8744,1.87432,1.8744,39000000.0
2006-05-22 14:32:00,1.87444,1.87446,1.87437,1.87437,52100000.0
2006-05-22 14:33:00,1.8743,1.87453,1.8743,1.87449,104399999.0
2006-05-22 14:34:00,1.87453,1.87528,1.87453,1.87528,23300000.0
2006-05-22 14:35:00,1.87538,1.87555,1.87538,1.87555,50500000.0
2006-05-22 14:36:00,1.87557,1.87575,1.87545,1.87551,99000001.0
2006-05-22 14:37:00,1.87553,1.87579,1.87553,1.87563,72700000.0
2006-05-22 14:38:00,1.87568,1.87593,1.87568,1.87587,31570000.0
2006-05-22 14:39:00,1.87593,1.87593,1.87573,1.87573,58000001.0
2006-05-22 14:40:00,1.87563,1.87563,1.87529,1.87542,57100001.0
2006-05-22 14:41:00,1.87559,1.87577,1.87559,1.87563,104570001.0
2006-05-22 14:42:00,1.87552,1.87617,1.8755,1.87609,58200000.0
2006-05-22 14:43:00,1.87618,1.87618,1.87584,1.8761,61399999.0
2006-05-22 14:44:00,1.87623,1.87628,1.87613,1.87628,43650000.0
2006-05-22 14:45:00,1.87595,1.87595,1.87538,1.87551,122900001.0
2006-05-22 14:46:00,1.87565,1.8761,1.87565,1.8761,31870001.0
2006-05-22 14:47:00,1.87607,1.87614,1.8759,1.8759,85500000.0
2006-05-22 14:48:00,1.8758,1.8758,1.87558,1.87558,37800000.0
2006-05-22 14:49:00,1.87568,1.87572,1.87555,1.87555,45300001.0
2006-05-22 14:50:00,1.87562,1.87577,1.87555,1.87567,73200001.0
2006-05-22 14:51:00,1.87567,1.8758,1.87567,1.8758,78699997.0
2006-05-22 14:52:00,1.87576,1.87594,1.87576,1.87587,117200000.0
2006-05-22 14:53:00,1.87589,1.87593,1.87579,1.87588,56900000.0
2006-05-22 14:54:00,1.8759,1.87594,1.87567,1.87567,81800002.0
2006-05-22 14:55:00,1.87556,1.87556,1.87513,1.87513,47400000.0
2006-05-22 14:56:00,1.87504,1.87515,1.87499,1.87515,106300001.0
2006-05-22 14:57:00,1.87517,1.8752,1.87494,1.87502,100799998.0
2006-05-22 14:58:00,1.87506,1.87506,1.87467,1.87467,47700000.0
2006-05-22 14:59:00,1.87446,1.87455,1.87437,1.87455,74899999.0
2006-05-22 15:00:00,1.87472,1.87491,1.87455,1.87458,73499999.0
2006-05-22 15:01:00,1.87452,1.87475,1.87452,1.8747,32200000.0
2006-05-22 15:02:00,1.87472,1.87489,1.87468,1.87476,60399998.0
2006-05-22 15:03:00,1.87481,1.87486,1.87469,1.87482,75000001.0
2006-05-22 15:04:00,1.8749,1.87499,1.87485,1.8749,32099999.0
2006-05-22 15:05:00,1.87497,1.87508,1.87482,1.87494,82100000.0
2006-05-22 15:06:00,1.87487,1.87505,1.87487,1.87505,91300001.0
2006-05-22 15:07:00,1.87495,1.87495,1.87475,1.87479,64500000.0
2006-05-22 15:08:00,1.87468,1.87468,1.87447,1.87466,29300000.0
2006-05-22 15:09:00,1.87477,1.87563,1.87477,1.87563,108300000.0
2006-05-22 15:10:00,1.8756,1.87568,1.87553,1.87555,72300001.0
2006-05-22 15:11:00,1.87548,1.87559,1.87537,1.87537,111999996.0
2006-05-22 15:12:00,1.87538,1.87541,1.87512,1.87541,60400000.0
2006-05-22 15:13:00,1.87538,1.87544,1.87531,1.87541,93700000.0
2006-05-22 15:14:00,1.8753,1.8753,1.87504,1.87512,24900000.0
2006-05-22 15:15:00,1.87506,1.87506,1.8748,1.87493,104800001.0
2006-05-22 15:16:00,1.87487,1.87495,1.87472,1.87495,49600001.0
2006-05-22 15:17:00,1.8749,1.8753,1.87489,1.8753,34100000.0
2006-05-22 15:18:00,1.87533,1.87545,1.87519,1.87545,126199998.0
2006-05-22 15:19:00,1.8755,1.87561,1.87543,1.87543,91500001.0
2006-05-22 15:20:00,1.87539,1.87539,1.87479,1.87479,122099999.0
2006-05-22 15:21:00,1.87476,1.8748,1.87468,1.87468,38099999.0
2006-05-22 15:22:00,1.8746,1.87472,1.87452,1.87452,43100001.0
2006-05-22 15:23:00,1.87431,1.87431,1.87369,1.87369,117299999.0
2006-05-22 15:24:00,1.87371,1.87371,1.87354,1.87365,72700000.0
2006-05-22 15:25:00,1.87377,1.87416,1.87377,1.87412,143999997.0
2006-05-22 15:26:00,1.87413,1.87434,1.87408,1.87434,36000000.0
2006-05-22 15:27:00,1.87432,1.87448,1.8743,1.87434,70900000.0
2006-05-22 15:28:00,1.87424,1.87424,1.87401,1.87404,62600000.0
2006-05-22 15:29:00,1.87407,1.87407,1.87373,1.87382,92299998.0
2006-05-22 15:30:00,1.87371,1.87372,1.87364,1.87365,98599999.0
2006-05-22 15:31:00,1.87417,1.87438,1.87396,1.87438,75700000.0
2006-05-22 15:32:00,1.87418,1.87418,1.87346,1.87346,85400000.0
2006-05-22 15:33:00,1.87358,1.87398,1.87358,1.87388,49600000.0
2006-05-22 15:34:00,1.8738,1.87401,1.87369,1.87401,55700001.0
2006-05-22 15:35:00,1.8742,1.8742,1.87388,1.87388,46600001.0
2006-05-22 15:36:00,1.87398,1.8745,1.87388,1.8745,124100000.0
2006-05-22 15:37:00,1.87453,1.87453,1.87435,1.87436,37800000.0
2006-05-22 15:38:00,1.8743,1.87439,1.8742,1.8742,59899998.0
2006-05-22 15:39:00,1.87418,1.87418,1.874,1.874,72000001.0
2006-05-22 15:40:00,1.87403,1.87447,1.87403,1.8744,115200003.0
2006-05-22 15:41:00,1.87455,1.87496,1.87455,1.87495,61400001.0
2006-05-22 15:42:00,1.87496,1.87529,1.87496,1.87511,136449999.0
2006-05-22 15:43:00,1.87493,1.87493,1.8747,1.87473,44600000.0
2006-05-22 15:44:00,1.87494,1.87541,1.87494,1.8754,42500000.0
2006-05-22 15:45:00,1.87552,1.87608,1.87552,1.87588,63300000.0
2006-05-22 15:46:00,1.87577,1.87653,1.87576,1.87652,32900001.0
2006-05-22 15:47:00,1.87652,1.87665,1.87633,1.87633,51300001.0
2006-05-22 15:48:00,1.87659,1.87743,1.87659,1.87723,158800000.0
2006-05-22 15:49:00,1.8772,1.87725,1.87668,1.87675,70999999.0
2006-05-22 15:50:00,1.87673,1.87679,1.87632,1.8765,52499999.0
2006-05-22 15:51:00,1.87672,1.87699,1.87672,1.87693,28900000.0
2006-05-22 15:52:00,1.87674,1.87674,1.87633,1.87633,54900000.0
2006-05-22 15:53:00,1.87639,1.87659,1.87639,1.87643,87299999.0
2006-05-22 15:54:00,1.8765,1.87676,1.8765,1.87668,98799997.0
2006-05-22 15:55:00,1.87679,1.87683,1.87665,1.8768,55600000.0
2006-05-22 15:56:00,1.87669,1.87669,1.87635,1.87636,44800000.0
2006-05-22 15:57:00,1.87676,1.87782,1.87676,1.87767,39200001.0
2006-05-22 15:58:00,1.87763,1.87763,1.87748,1.87748,50100000.0
2006-05-22 15:59:00,1.87748,1.87753,1.87723,1.87741,67600000.0
2006-05-22 16:00:00,1.87768,1.87794,1.87752,1.87788,104999999.0
2006-05-22 16:01:00,1.87808,1.87823,1.87786,1.87791,113900000.0
2006-05-22 16:02:00,1.87776,1.87855,1.87776,1.87847,32199999.0
2006-05-22 16:03:00,1.87852,1.8786,1.87815,1.87815,24850000.0
2006-05-22 16:04:00,1.87817,1.87845,1.87817,1.87844,52700000.0
2006-05-22 16:05:00,1.87861,1.87923,1.87861,1.87923,43200000.0
2006-05-22 16:06:00,1.87942,1.87966,1.87942,1.87948,45100000.0
2006-05-22 16:07:00,1.87957,1.87957,1.87899,1.87899,29900000.0
2006-05-22 16:08:00,1.87893,1.87928,1.87893,1.87917,34000000.0
2006-05-22 16:09:00,1.87931,1.87939,1.87931,1.87939,37399999.0
2006-05-22 16:10:00,1.87942,1.87942,1.87915,1.87915,29400000.0
2006-05-22 16:11:00,1.87907,1.87939,1.87907,1.87939,88900000.0
2006-05-22 16:12:00,1.87932,1.87936,1.8788,1.8788,35400000.0
2006-05-22 16:13:00,1.87877,1.87879,1.87864,1.87879,128949999.0
2006-05-22 16:14:00,1.87865,1.87869,1.87861,1.87869,80299999.0
2006-05-22 16:15:00,1.87882,1.87889,1.87856,1.87856,18000000.0
2006-05-22 16:16:00,1.8785,1.87888,1.8785,1.87868,39600000.0
2006-05-22 16:17:00,1.87882,1.87891,1.87876,1.8789,90700000.0
2006-05-22 16:18:00,1.87897,1.87945,1.87897,1.87945,32900000.0
2006-05-22 16:19:00,1.87948,1.87997,1.87948,1.87955,47000000.0
2006-05-22 16:20:00,1.87975,1.87991,1.87962,1.87991,121400000.0
2006-05-22 16:21:00,1.88028,1.88093,1.88028,1.88088,54400000.0
2006-05-22 16:22:00,1.88092,1.88146,1.88092,1.88125,99600000.0
2006-05-22 16:23:00,1.88119,1.88125,1.88092,1.88092,51700000.0
2006-05-22 16:24:00,1.881,1.88122,1.881,1.88107,77099999.0
2006-05-22 16:25:00,1.88108,1.88128,1.881,1.88128,17200000.0
2006-05-22 16:26:00,1.88139,1.88139,1.88122,1.88128,28100000.0
2006-05-22 16:27:00,1.88137,1.8815,1.88085,1.88085,56700001.0
2006-05-22 16:28:00,1.8807,1.88077,1.8807,1.88077,41000000.0
2006-05-22 16:29:00,1.88105,1.88127,1.88085,1.88095,29900000.0
2006-05-22 16:30:00,1.88091,1.8811,1.88091,1.88094,20700000.0
2006-05-22 16:31:00,1.88091,1.88111,1.88061,1.88061,84299999.0
2006-05-22 16:32:00,1.88035,1.88039,1.88004,1.88023,29800000.0
2006-05-22 16:33:00,1.8802,1.88035,1.87997,1.88015,79499998.0
2006-05-22 16:34:00,1.88015,1.88023,1.8795,1.87955,83500002.0
2006-05-22 16:35:00,1.87963,1.87991,1.87961,1.87991,111599998.0
2006-05-22 16:36:00,1.88003,1.88007,1.87978,1.87992,53600000.0
2006-05-22 16:37:00,1.87998,1.8804,1.87978,1.8804,55400000.0
2006-05-22 16:38:00,1.88053,1.88074,1.88053,1.88074,46900000.0
2006-05-22 16:39:00,1.8806,1.8807,1.88012,1.88022,56799999.0
2006-05-22 16:40:00,1.87998,1.88019,1.87988,1.8801,91500002.0
2006-05-22 16:41:00,1.87987,1.88024,1.87987,1.88024,91400000.0
2006-05-22 16:42:00,1.88047,1.88078,1.88027,1.88078,53899999.0
2006-05-22 16:43:00,1.88097,1.88157,1.88097,1.88149,58000000.0
2006-05-22 16:44:00,1.88156,1.88156,1.88118,1.88118,37900000.0
2006-05-22 16:45:00,1.88105,1.88118,1.8809,1.88118,25700000.0
2006-05-22 16:46:00,1.88128,1.88128,1.88095,1.8812,82800001.0
2006-05-22 16:47:00,1.88118,1.88123,1.88084,1.88084,87799999.0
2006-05-22 16:48:00,1.88085,1.88085,1.88052,1.88052,69000001.0
2006-05-22 16:49:00,1.8805,1.88081,1.88041,1.88081,76200000.0
2006-05-22 16:50:00,1.88083,1.88083,1.88057,1.88063,45100000.0
2006-05-22 16:51:00,1.88068,1.88076,1.88057,1.88076,77199999.0
2006-05-22 16:52:00,1.88062,1.88062,1.88007,1.88008,71400000.0
2006-05-22 16:53:00,1.88009,1.88013,1.87998,1.88003,26700000.0
2006-05-22 16:54:00,1.87993,1.87993,1.87963,1.87976,53100000.0
2006-05-22 16:55:00,1.87974,1.87996,1.87957,1.87996,41200000.0
2006-05-22 16:56:00,1.87984,1.87988,1.87958,1.87958,46599999.0
2006-05-22 16:57:00,1.87933,1.87971,1.87923,1.87971,106399999.0
2006-05-22 16:58:00,1.87974,1.88029,1.87974,1.88022,73300000.0
2006-05-22 16:59:00,1.88009,1.88023,1.87988,1.88022,66999998.0
2006-05-22 17:00:00,1.88017,1.88057,1.88017,1.88032,91600001.0
2006-05-22 17:01:00,1.88029,1.88029,1.88009,1.88009,63400000.0
2006-05-22 17:02:00,1.88024,1.88071,1.88024,1.8806,85700000.0
2006-05-22 17:03:00,1.88051,1.88063,1.8804,1.88052,62500001.0
2006-05-22 17:04:00,1.8804,1.88055,1.88025,1.88055,106300000.0
2006-05-22 17:05:00,1.8805,1.88073,1.88033,1.88033,47500000.0
2006-05-22 17:06:00,1.88018,1.88018,1.87993,1.88002,73900001.0
2006-05-22 17:07:00,1.87999,1.88026,1.87999,1.88026,38100001.0
2006-05-22 17:08:00,1.88027,1.88027,1.8802,1.8802,73100001.0
2006-05-22 17:09:00,1.88025,1.88034,1.88013,1.88015,57100000.0
2006-05-22 17:10:00,1.8802,1.88054,1.8802,1.8804,39100000.0
2006-05-22 17:11:00,1.88062,1.88096,1.88059,1.88082,133100002.0
2006-05-22 17:12:00,1.88124,1.88287,1.88124,1.88283,54100000.0
2006-05-22 17:13:00,1.88284,1.88289,1.88257,1.8827,83600001.0
2006-05-22 17:14:00,1.883,1.88349,1.883,1.88349,52799999.0
2006-05-22 17:15:00,1.88351,1.88406,1.88351,1.88388,59599999.0
2006-05-22 17:16:00,1.88388,1.88391,1.88367,1.88389,63999999.0
2006-05-22 17:17:00,1.88389,1.88389,1.88361,1.88361,23500000.0
2006-05-22 17:18:00,1.88352,1.88352,1.88334,1.88335,126100001.0
2006-05-22 17:19:00,1.88322,1.88322,1.88313,1.88317,26300000.0
2006-05-22 17:20:00,1.88332,1.8835,1.88322,1.8835,93499999.0
2006-05-22 17:21:00,1.88351,1.88351,1.88336,1.8834,58500001.0
2006-05-22 17:22:00,1.88336,1.88336,1.88307,1.8831,39799999.0
2006-05-22 17:23:00,1.88303,1.88314,1.88303,1.88311,61000000.0
2006-05-22 17:24:00,1.88317,1.88327,1.88308,1.88312,78200000.0
2006-05-22 17:25:00,1.88318,1.88326,1.88313,1.8832,92499998.0
2006-05-22 17:26:00,1.88332,1.88369,1.88332,1.88369,62200001.0
2006-05-22 17:27:00,1.8839,1.88399,1.88378,1.88393,110899999.0
2006-05-22 17:28:00,1.88394,1.88447,1.88394,1.88447,95600000.0
2006-05-22 17:29:00,1.8845,1.88462,1.88435,1.88443,72300002.0
2006-05-22 17:30:00,1.88457,1.88496,1.88457,1.8849,63700001.0
2006-05-22 17:31:00,1.88474,1.88474,1.88446,1.88447,106899997.0
2006-05-22 17:32:00,1.88433,1.88459,1.88433,1.88459,36100000.0
2006-05-22 17:33:00,1.88473,1.88488,1.88473,1.88488,86500001.0
2006-05-22 17:34:00,1.88478,1.88478,1.88437,1.88459,73300000.0
2006-05-22 17:35:00,1.88474,1.88494,1.88474,1.88488,83600001.0
2006-05-22 17:36:00,1.88485,1.88485,1.88458,1.8846,104800000.0
2006-05-22 17:37:00,1.88448,1.88476,1.88448,1.88476,53200000.0
2006-05-22 17:38:00,1.88468,1.8849,1.88462,1.8849,70800000.0
2006-05-22 17:39:00,1.88492,1.88492,1.88474,1.88474,46300001.0
2006-05-22 17:40:00,1.88474,1.88479,1.88461,1.88469,37600000.0
2006-05-22 17:41:00,1.88468,1.88468,1.88452,1.88453,51900000.0
2006-05-22 17:42:00,1.88456,1.88465,1.88447,1.88447,79600001.0
2006-05-22 17:43:00,1.88452,1.8848,1.88452,1.88476,39299999.0
2006-05-22 17:44:00,1.88473,1.88483,1.8846,1.8846,60899999.0
2006-05-22 17:45:00,1.88459,1.88466,1.88443,1.88452,47100000.0
2006-05-22 17:46:00,1.88443,1.8845,1.88443,1.88448,41300000.0
2006-05-22 17:47:00,1.88447,1.88473,1.88447,1.88473,44899999.0
2006-05-22 17:48:00,1.88478,1.88502,1.88469,1.88502,47399999.0
2006-05-22 17:49:00,1.88512,1.88581,1.88506,1.88581,40200000.0
2006-05-22 17:50:00,1.88587,1.88639,1.88587,1.88634,68700000.0
2006-05-22 17:51:00,1.88634,1.88672,1.88634,1.88671,73700000.0
2006-05-22 17:52:00,1.88662,1.88665,1.8865,1.88653,47800000.0
2006-05-22 17:53:00,1.88635,1.8865,1.88627,1.8865,64900000.0
2006-05-22 17:54:00,1.88643,1.88676,1.8864,1.8867,82600001.0
2006-05-22 17:55:00,1.88668,1.88668,1.88659,1.88662,27800000.0
2006-05-22 17:56:00,1.8865,1.8865,1.88632,1.88644,51800001.0
2006-05-22 17:57:00,1.88628,1.88628,1.88607,1.88607,49999999.0
2006-05-22 17:58:00,1.88597,1.88602,1.88586,1.88589,38400000.0
2006-05-22 17:59:00,1.88576,1.88576,1.88516,1.88516,47300000.0
2006-05-22 18:00:00,1.88507,1.88522,1.88507,1.88522,48299999.0
2006-05-22 18:01:00,1.8853,1.88547,1.88517,1.8852,938149999.0
2006-05-22 18:02:00,1.8853,1.88536,1.88513,1.88529,1041620000.0
2006-05-22 18:03:00,1.88525,1.88533,1.88517,1.88517,1330200006.0
2006-05-22 18:04:00,1.88521,1.88521,1.88466,1.88466,720900003.0
2006-05-22 18:05:00,1.88452,1.8847,1.88418,1.88418,1037800000.0
2006-05-22 18:06:00,1.8841,1.88416,1.88364,1.88376,992099996.0
2006-05-22 18:07:00,1.88374,1.88441,1.88367,1.88441,1248000000.0
2006-05-22 18:08:00,1.88444,1.88449,1.88427,1.88427,1330349997.0
2006-05-22 18:09:00,1.88423,1.88437,1.8841,1.88437,565199995.0
2006-05-22 18:10:00,1.88436,1.88436,1.88377,1.88385,904000001.0
2006-05-22 18:11:00,1.8839,1.88417,1.8839,1.88399,635900000.0
2006-05-22 18:12:00,1.8839,1.8839,1.88358,1.88379,859199993.0
2006-05-22 18:13:00,1.88378,1.88389,1.88346,1.88385,592200001.0
2006-05-22 18:14:00,1.88388,1.88388,1.88361,1.88361,891299995.0
2006-05-22 18:15:00,1.88365,1.88372,1.88362,1.8837,835999998.0
2006-05-22 18:16:00,1.8837,1.88371,1.88357,1.88361,882699995.0
2006-05-22 18:17:00,1.88371,1.88403,1.88371,1.88387,453600002.0
2006-05-22 18:18:00,1.88388,1.88392,1.88377,1.8838,799399999.0
2006-05-22 18:19:00,1.88384,1.88389,1.88369,1.88369,582970001.0
2006-05-22 18:20:00,1.88374,1.8842,1.88374,1.8842,430700002.0
2006-05-22 18:21:00,1.88427,1.88457,1.88403,1.88457,739900005.0
2006-05-22 18:22:00,1.88452,1.88452,1.88369,1.88369,468200001.0
2006-05-22 18:23:00,1.88363,1.88411,1.88363,1.88411,1048100004.0
2006-05-22 18:24:00,1.88413,1.88413,1.88373,1.88373,824499996.0
2006-05-22 18:25:00,1.88362,1.88372,1.88345,1.88345,834450000.0
2006-05-22 18:26:00,1.88346,1.88346,1.88296,1.88296,592099999.0
2006-05-22 18:27:00,1.883,1.88321,1.88288,1.88321,632000003.0
2006-05-22 18:28:00,1.88322,1.88324,1.88303,1.88323,364199999.0
2006-05-22 18:29:00,1.88332,1.88379,1.88332,1.88363,737600004.0
2006-05-22 18:30:00,1.88372,1.88383,1.88361,1.88361,721699999.0
2006-05-22 18:31:00,1.88355,1.8836,1.88328,1.88328,442900001.0
2006-05-22 18:32:00,1.88328,1.88347,1.88325,1.88347,442299997.0
2006-05-22 18:33:00,1.88347,1.88352,1.88332,1.88332,795300003.0
2006-05-22 18:34:00,1.8833,1.8834,1.88324,1.8833,627699997.0
2006-05-22 18:35:00,1.88332,1.88347,1.88332,1.88338,304500002.0
2006-05-22 18:36:00,1.88337,1.88353,1.88337,1.88337,181100000.0
2006-05-22 18:37:00,1.88337,1.88343,1.88336,1.88339,106700002.0
2006-05-22 18:38:00,1.88344,1.88344,1.88333,1.88337,142299997.0
2006-05-22 18:39:00,1.88324,1.88324,1.88289,1.88299,210999999.0
2006-05-22 18:40:00,1.88293,1.88337,1.8829,1.883,477200002.0
2006-05-22 18:41:00,1.88302,1.88332,1.88302,1.88332,336400000.0
2006-05-22 18:42:00,1.88337,1.88354,1.88336,1.88343,181800001.0
2006-05-22 18:43:00,1.88344,1.88344,1.88332,1.88332,81000000.0
2006-05-22 18:44:00,1.88327,1.88361,1.88327,1.88356,406499997.0
2006-05-22 18:45:00,1.88362,1.88383,1.88361,1.88381,202600001.0
2006-05-22 18:46:00,1.88387,1.88442,1.88387,1.8842,220300000.0
2006-05-22 18:47:00,1.88416,1.88416,1.88394,1.88394,211000000.0
2006-05-22 18:48:00,1.88385,1.88395,1.88385,1.8839,333200002.0
2006-05-22 18:49:00,1.88391,1.88398,1.88381,1.88381,119400002.0
2006-05-22 18:50:00,1.88375,1.88375,1.88341,1.88341,163300001.0
2006-05-22 18:51:00,1.8834,1.88349,1.88327,1.88341,393800001.0
2006-05-22 18:52:00,1.88338,1.8837,1.88338,1.8837,585499998.0
2006-05-22 18:53:00,1.88361,1.88373,1.88343,1.88343,481399996.0
2006-05-22 18:54:00,1.88345,1.88365,1.88345,1.88361,181600001.0
2006-05-22 18:55:00,1.88385,1.884,1.88376,1.88376,574300003.0
2006-05-22 18:56:00,1.8838,1.88441,1.8838,1.88441,249800004.0
2006-05-22 18:57:00,1.8843,1.8843,1.88354,1.88356,458699999.0
2006-05-22 18:58:00,1.8836,1.88378,1.88348,1.88349,605700006.0
2006-05-22 18:59:00,1.88346,1.88365,1.88346,1.88354,461099995.0
2006-05-22 19:00:00,1.88364,1.88403,1.88338,1.88353,236200000.0
2006-05-22 19:01:00,1.88364,1.88376,1.88352,1.88376,142599999.0
2006-05-22 19:02:00,1.8838,1.88408,1.88369,1.88379,302700000.0
2006-05-22 19:03:00,1.88375,1.88396,1.8836,1.88377,562399999.0
2006-05-22 19:04:00,1.88383,1.88387,1.88339,1.88339,251499999.0
2006-05-22 19:05:00,1.88339,1.88378,1.88339,1.8837,226299998.0
2006-05-22 19:06:00,1.88368,1.88378,1.88359,1.88363,636199997.0
2006-05-22 19:07:00,1.88361,1.88364,1.88354,1.88361,425999998.0
2006-05-22 19:08:00,1.88355,1.88363,1.88348,1.88363,577099997.0
2006-05-22 19:09:00,1.88367,1.88384,1.88363,1.88384,415399996.0
2006-05-22 19:10:00,1.88379,1.8838,1.88364,1.88367,385900003.0
2006-05-22 19:11:00,1.8837,1.88375,1.88367,1.88368,170600002.0
2006-05-22 19:12:00,1.88371,1.88396,1.88371,1.88396,231799998.0
2006-05-22 19:13:00,1.88408,1.88421,1.88405,1.88408,424899998.0
2006-05-22 19:14:00,1.88403,1.88414,1.88401,1.88406,204500002.0
2006-05-22 19:15:00,1.88412,1.88432,1.88412,1.88427,499400008.0
2006-05-22 19:16:00,1.8843,1.88437,1.88424,1.88432,132599996.0
2006-05-22 19:17:00,1.88432,1.88439,1.88415,1.88416,229799998.0
2006-05-22 19:18:00,1.88417,1.88442,1.88414,1.88442,289149997.0
2006-05-22 19:19:00,1.88441,1.88441,1.88416,1.88427,285150002.0
2006-05-22 19:20:00,1.88425,1.88465,1.88425,1.88457,312799999.0
2006-05-22 19:21:00,1.88466,1.8848,1.88465,1.88477,373199999.0
2006-05-22 19:22:00,1.88483,1.88497,1.88479,1.88497,258999999.0
2006-05-22 19:23:00,1.885,1.88516,1.88497,1.88505,288699999.0
2006-05-22 19:24:00,1.88502,1.88502,1.88478,1.88478,115500001.0
2006-05-22 19:25:00,1.88481,1.88481,1.88457,1.8846,84500001.0
2006-05-22 19:26:00,1.88453,1.88466,1.8844,1.88452,336799999.0
2006-05-22 19:27:00,1.8846,1.88468,1.88455,1.8846,590299998.0
2006-05-22 19:28:00,1.88462,1.88473,1.88457,1.88468,230800000.0
2006-05-22 19:29:00,1.88467,1.88493,1.88467,1.88493,272999999.0
2006-05-22 19:30:00,1.885,1.88527,1.885,1.88527,630300004.0
2006-05-22 19:31:00,1.88528,1.88539,1.88515,1.88533,343900000.0
2006-05-22 19:32:00,1.88538,1.8855,1.8853,1.8853,346150000.0
2006-05-22 19:33:00,1.88533,1.88538,1.88532,1.88537,204100000.0
2006-05-22 19:34:00,1.8853,1.88534,1.88517,1.88528,209799997.0
2006-05-22 19:35:00,1.88531,1.88556,1.88531,1.88556,349200000.0
2006-05-22 19:36:00,1.88561,1.88564,1.88553,1.88555,374199999.0
2006-05-22 19:37:00,1.88551,1.88574,1.88545,1.88567,317000003.0
2006-05-22 19:38:00,1.88568,1.88584,1.8856,1.8856,47270000.0
2006-05-22 19:39:00,1.88556,1.88563,1.88553,1.88563,221769997.0
2006-05-22 19:40:00,1.88564,1.88581,1.88564,1.8857,445800002.0
2006-05-22 19:41:00,1.88571,1.88583,1.88571,1.88578,386800000.0
2006-05-22 19:42:00,1.88585,1.88614,1.88585,1.88602,192300000.0
2006-05-22 19:43:00,1.88598,1.88607,1.88588,1.88607,120099997.0
2006-05-22 19:44:00,1.88605,1.88613,1.886,1.88605,515199995.0
2006-05-22 19:45:00,1.88601,1.88601,1.88562,1.88562,163199999.0
2006-05-22 19:46:00,1.88558,1.88566,1.88553,1.88553,246200001.0
2006-05-22 19:47:00,1.88543,1.88547,1.88516,1.88516,97000001.0
2006-05-22 19:48:00,1.88509,1.88512,1.88501,1.88505,141100000.0
2006-05-22 19:49:00,1.88512,1.88514,1.88505,1.88508,258249998.0
2006-05-22 19:50:00,1.88505,1.88508,1.88495,1.88495,284646996.0
2006-05-22 19:51:00,1.88495,1.885,1.8849,1.885,308299996.0
2006-05-22 19:52:00,1.88502,1.88529,1.88502,1.88523,164100002.0
2006-05-22 19:53:00,1.88531,1.88531,1.88504,1.88509,68899999.0
2006-05-22 19:54:00,1.8851,1.88513,1.88502,1.88505,175400000.0
2006-05-22 19:55:00,1.88497,1.88514,1.88497,1.88508,91699999.0
2006-05-22 19:56:00,1.88515,1.88534,1.88515,1.8853,257999998.0
2006-05-22 19:57:00,1.88527,1.88547,1.88523,1.88523,363699998.0
2006-05-22 19:58:00,1.88522,1.88551,1.88518,1.88551,484199999.0
2006-05-22 19:59:00,1.88554,1.88567,1.88554,1.88555,290299998.0
2006-05-22 20:00:00,1.8855,1.88555,1.88542,1.88542,176600001.0
2006-05-22 20:01:00,1.88544,1.88564,1.88544,1.88555,190799999.0
2006-05-22 20:02:00,1.88563,1.88647,1.88558,1.88647,104200000.0
2006-05-22 20:03:00,1.88648,1.88702,1.88645,1.88663,80500000.0
2006-05-22 20:04:00,1.88659,1.88673,1.88655,1.88656,276499998.0
2006-05-22 20:05:00,1.88651,1.88651,1.88579,1.88579,110099999.0
2006-05-22 20:06:00,1.88571,1.88582,1.88571,1.88577,139350001.0
2006-05-22 20:07:00,1.88596,1.88626,1.88577,1.88626,146500001.0
2006-05-22 20:08:00,1.8864,1.88674,1.88629,1.88674,332269998.0
2006-05-22 20:09:00,1.88679,1.88756,1.88679,1.8874,183700000.0
2006-05-22 20:10:00,1.88737,1.88737,1.8869,1.88699,104299999.0
2006-05-22 20:11:00,1.88703,1.88765,1.887,1.88755,104199999.0
2006-05-22 20:12:00,1.88743,1.88768,1.88735,1.8876,425399999.0
2006-05-22 20:13:00,1.8876,1.88812,1.88755,1.88812,134199999.0
2006-05-22 20:14:00,1.88813,1.88842,1.88775,1.88785,88900000.0
2006-05-22 20:15:00,1.88782,1.88831,1.88782,1.88817,396000000.0
2006-05-22 20:16:00,1.88811,1.88811,1.88777,1.88777,137900003.0
2006-05-22 20:17:00,1.88751,1.88751,1.88648,1.88657,71899999.0
2006-05-22 20:18:00,1.88658,1.88661,1.8865,1.88652,185899997.0
2006-05-22 20:19:00,1.88653,1.88668,1.88647,1.88668,154000001.0
2006-05-22 20:20:00,1.8867,1.8869,1.8867,1.88681,258100000.0
2006-05-22 20:21:00,1.88682,1.88703,1.88682,1.88703,121000003.0
2006-05-22 20:22:00,1.88708,1.88722,1.88708,1.8872,123499999.0
2006-05-22 20:23:00,1.88723,1.88747,1.88721,1.8874,436900002.0
2006-05-22 20:24:00,1.88755,1.88795,1.8875,1.88795,127299999.0
2006-05-22 20:25:00,1.88802,1.88802,1.88779,1.88795,436600000.0
2006-05-22 20:26:00,1.88788,1.88788,1.8871,1.88717,586299998.0
2006-05-22 20:27:00,1.88716,1.88742,1.88709,1.88742,268199997.0
2006-05-22 20:28:00,1.88739,1.88739,1.88724,1.8873,336500001.0
2006-05-22 20:29:00,1.88734,1.88739,1.8872,1.88725,188100001.0
2006-05-22 20:30:00,1.88725,1.88741,1.88725,1.88734,729100005.0
2006-05-22 20:31:00,1.88736,1.8876,1.88736,1.88758,552100004.0
2006-05-22 20:32:00,1.88753,1.88753,1.88702,1.88702,670500001.0
2006-05-22 20:33:00,1.88702,1.88726,1.88698,1.8871,268999998.0
2006-05-22 20:34:00,1.88713,1.88713,1.88697,1.88697,190000001.0
2006-05-22 20:35:00,1.88695,1.88698,1.8869,1.8869,97200000.0
2006-05-22 20:36:00,1.88693,1.88695,1.88673,1.88674,119899999.0
2006-05-22 20:37:00,1.88662,1.88664,1.88651,1.88651,227499998.0
2006-05-22 20:38:00,1.88646,1.88649,1.88628,1.88631,219800003.0
2006-05-22 20:39:00,1.88638,1.88651,1.88635,1.88638,238600001.0
2006-05-22 20:40:00,1.88635,1.88642,1.88629,1.8863,183300000.0
2006-05-22 20:41:00,1.88622,1.88629,1.88616,1.88629,203300000.0
2006-05-22 20:42:00,1.88639,1.88647,1.88639,1.88647,18100000.0
2006-05-22 20:43:00,1.88648,1.88652,1.88642,1.88646,298699998.0
2006-05-22 20:44:00,1.88649,1.88686,1.88649,1.88683,406200001.0
2006-05-22 20:45:00,1.88687,1.88702,1.88676,1.88702,52800001.0
2006-05-22 20:46:00,1.88707,1.88714,1.88707,1.8871,156800001.0
2006-05-22 20:47:00,1.88705,1.88718,1.88704,1.88718,337400000.0
2006-05-22 20:48:00,1.88711,1.88711,1.8867,1.88681,279699997.0
2006-05-22 20:49:00,1.88679,1.88691,1.88679,1.88679,93700000.0
2006-05-22 20:50:00,1.88668,1.88678,1.88667,1.88675,245700001.0
2006-05-22 20:51:00,1.88675,1.88675,1.88665,1.8867,337500002.0
2006-05-22 20:52:00,1.88665,1.88675,1.88665,1.88675,114300000.0
2006-05-22 20:53:00,1.88667,1.88673,1.88655,1.8866,717699997.0
2006-05-22 20:54:00,1.8866,1.88667,1.88657,1.88657,391900001.0
2006-05-22 20:55:00,1.88657,1.88662,1.88647,1.88651,222200001.0
2006-05-22 20:56:00,1.88647,1.88653,1.8864,1.88642,400200000.0
2006-05-22 20:57:00,1.88633,1.88646,1.88628,1.88638,557199997.0
2006-05-22 20:58:00,1.88642,1.88642,1.88622,1.88637,197099999.0
2006-05-22 20:59:00,1.88643,1.88669,1.88642,1.88669,593100007.0
2006-05-22 21:00:00,1.88665,1.88687,1.8863,1.88643,477899998.0
2006-05-22 21:01:00,1.88635,1.88645,1.88633,1.8864,385800001.0
2006-05-22 21:02:00,1.88647,1.88693,1.88646,1.88677,215999999.0
2006-05-22 21:03:00,1.88668,1.88668,1.88653,1.88653,201000002.0
2006-05-22 21:04:00,1.88653,1.88675,1.88653,1.88674,191100000.0
2006-05-22 21:05:00,1.88674,1.88681,1.88673,1.88674,216200002.0
2006-05-22 21:06:00,1.88669,1.88678,1.88669,1.88678,127499999.0
2006-05-22 21:07:00,1.88679,1.88679,1.88671,1.88678,78250000.0
2006-05-22 21:08:00,1.88676,1.88679,1.88672,1.88672,43700000.0
2006-05-22 21:09:00,1.88667,1.88677,1.88665,1.88665,85800000.0
2006-05-22 21:10:00,1.88677,1.88683,1.88677,1.88683,167500001.0
2006-05-22 21:11:00,1.88683,1.88698,1.88683,1.88698,168000002.0
2006-05-22 21:12:00,1.887,1.887,1.88693,1.887,79900002.0
2006-05-22 21:13:00,1.88697,1.88709,1.88697,1.88702,196700000.0
2006-05-22 21:14:00,1.88705,1.8871,1.887,1.88705,286700000.0
2006-05-22 21:15:00,1.88711,1.88714,1.88701,1.88713,282499998.0
2006-05-22 21:16:00,1.88713,1.88713,1.88697,1.88697,132199999.0
2006-05-22 21:17:00,1.88695,1.88695,1.88687,1.88695,139400001.0
2006-05-22 21:18:00,1.88693,1.88698,1.8869,1.8869,57800001.0
2006-05-22 21:19:00,1.88687,1.88694,1.88686,1.88694,82500000.0
2006-05-22 21:20:00,1.88697,1.88705,1.88691,1.88702,338769999.0
2006-05-22 21:21:00,1.88705,1.88729,1.88705,1.88723,152450000.0
2006-05-22 21:22:00,1.88735,1.88761,1.88735,1.88741,174300000.0
2006-05-22 21:23:00,1.88742,1.88749,1.88715,1.88741,69400001.0
2006-05-22 21:24:00,1.88744,1.88766,1.88744,1.88766,186600000.0
2006-05-22 21:25:00,1.8877,1.8878,1.88753,1.88753,78950001.0
2006-05-22 21:26:00,1.88738,1.88738,1.88712,1.88712,24800000.0
2006-05-22 21:27:00,1.88704,1.8873,1.88704,1.8872,91000000.0
2006-05-22 21:28:00,1.88722,1.88743,1.88712,1.88742,363400007.0
2006-05-22 21:29:00,1.88744,1.88748,1.88726,1.88726,82970000.0
2006-05-22 21:30:00,1.88718,1.88718,1.88712,1.88712,6700000.0
2006-05-22 21:31:00,1.88704,1.88704,1.88693,1.88693,115400000.0
2006-05-22 21:32:00,1.88706,1.88713,1.88695,1.88713,261000001.0
2006-05-22 21:33:00,1.88714,1.88722,1.88704,1.88713,313599995.0
2006-05-22 21:34:00,1.88712,1.88712,1.88692,1.88702,170900000.0
2006-05-22 21:35:00,1.88708,1.88708,1.88703,1.88703,43899999.0
2006-05-22 21:36:00,1.88708,1.88721,1.887,1.887,51700000.0
2006-05-22 21:37:00,1.88693,1.88702,1.88687,1.88687,199400000.0
2006-05-22 21:38:00,1.88683,1.88694,1.88681,1.88681,187899999.0
2006-05-22 21:39:00,1.88668,1.88668,1.88653,1.88654,30900000.0
2006-05-22 21:40:00,1.88658,1.88667,1.88657,1.88667,144199999.0
2006-05-22 21:41:00,1.8867,1.8867,1.88655,1.88655,171299998.0
2006-05-22 21:42:00,1.88663,1.88684,1.88649,1.88684,141899999.0
2006-05-22 21:43:00,1.88683,1.88683,1.88677,1.88677,48800000.0
2006-05-22 21:44:00,1.88676,1.88683,1.88676,1.88681,85800001.0
2006-05-22 21:45:00,1.8868,1.88692,1.8868,1.88687,42900000.0
2006-05-22 21:46:00,1.88685,1.88687,1.88685,1.88685,155800002.0
2006-05-22 21:47:00,1.88687,1.88704,1.88685,1.88701,188199999.0
2006-05-22 21:48:00,1.887,1.88705,1.88693,1.88693,58100000.0
2006-05-22 21:49:00,1.88685,1.88688,1.88685,1.88688,102600000.0
2006-05-22 21:50:00,1.88689,1.8869,1.88689,1.88689,16800000.0
2006-05-22 21:51:00,1.88692,1.88702,1.88692,1.88702,133599999.0
2006-05-22 21:52:00,1.88705,1.88705,1.88687,1.88694,78799999.0
2006-05-22 21:53:00,1.88698,1.88702,1.88692,1.88692,32700000.0
2006-05-22 21:54:00,1.88697,1.88706,1.88695,1.88695,96199999.0
2006-05-22 21:55:00,1.88696,1.88703,1.88689,1.88693,265300001.0
2006-05-22 21:56:00,1.88692,1.88713,1.88692,1.88713,50000000.0
2006-05-22 21:57:00,1.88712,1.88712,1.88691,1.88691,109900001.0
2006-05-22 21:58:00,1.88675,1.88682,1.88667,1.88672,124999998.0
2006-05-22 21:59:00,1.88668,1.88672,1.88662,1.88664,400600000.0
2006-05-22 22:00:00,1.88668,1.88672,1.88647,1.88647,112500000.0
2006-05-22 22:01:00,1.88648,1.8865,1.88631,1.88631,120400001.0
2006-05-22 22:02:00,1.8863,1.88635,1.88625,1.88635,181799996.0
2006-05-22 22:03:00,1.88632,1.88636,1.88632,1.88635,106200000.0
2006-05-22 22:04:00,1.8863,1.88636,1.88623,1.88623,333700002.0
2006-05-22 22:05:00,1.88621,1.88632,1.88621,1.88628,142100002.0
2006-05-22 22:06:00,1.88632,1.88636,1.8863,1.8863,10600000.0
2006-05-22 22:07:00,1.8863,1.8863,1.88613,1.88618,49700000.0
2006-05-22 22:08:00,1.88619,1.88619,1.88614,1.88618,57100000.0
2006-05-22 22:09:00,1.88626,1.88632,1.88606,1.88613,54549999.0
2006-05-22 22:10:00,1.886,1.88608,1.88599,1.88608,38699999.0
2006-05-22 22:11:00,1.8861,1.88615,1.88605,1.8861,49000001.0
2006-05-22 22:12:00,1.88608,1.88608,1.88595,1.88599,266000001.0
2006-05-22 22:13:00,1.88601,1.88609,1.88601,1.88605,68050002.0
2006-05-22 22:14:00,1.88603,1.8862,1.88598,1.8862,47600000.0
2006-05-22 22:15:00,1.88631,1.88631,1.88598,1.88606,244400001.0
2006-05-22 22:16:00,1.88604,1.88618,1.88604,1.88613,289600004.0
2006-05-22 22:17:00,1.88606,1.8863,1.88602,1.88616,86400000.0
2006-05-22 22:18:00,1.88613,1.88613,1.88593,1.88595,67800000.0
2006-05-22 22:19:00,1.88595,1.886,1.88595,1.886,51100001.0
2006-05-22 22:20:00,1.88598,1.88598,1.88584,1.88584,65700001.0
2006-05-22 22:21:00,1.88578,1.88578,1.88533,1.88554,68399999.0
2006-05-22 22:22:00,1.88558,1.8857,1.88558,1.88564,95400000.0
2006-05-22 22:23:00,1.88568,1.88586,1.88567,1.88567,178399999.0
2006-05-22 22:24:00,1.88569,1.88577,1.88563,1.88574,103200000.0
2006-05-22 22:25:00,1.88578,1.88584,1.88578,1.8858,120899998.0
2006-05-22 22:26:00,1.8857,1.88582,1.8857,1.88582,58700001.0
2006-05-22 22:27:00,1.8858,1.88585,1.88572,1.8858,31000000.0
2006-05-22 22:28:00,1.88585,1.88585,1.88575,1.8858,89100000.0
2006-05-22 22:29:00,1.88586,1.88617,1.88586,1.88605,254800003.0
2006-05-22 22:30:00,1.88614,1.88619,1.88612,1.88615,57800001.0
2006-05-22 22:31:00,1.88615,1.88619,1.88611,1.88615,65000001.0
2006-05-22 22:32:00,1.88615,1.8862,1.88615,1.88615,194600001.0
2006-05-22 22:33:00,1.88611,1.88614,1.88597,1.88597,170400001.0
2006-05-22 22:34:00,1.88598,1.88618,1.88598,1.88608,174599999.0
2006-05-22 22:35:00,1.88611,1.88621,1.88611,1.88621,92399999.0
2006-05-22 22:36:00,1.88623,1.88623,1.88606,1.88606,88099999.0
2006-05-22 22:37:00,1.88617,1.8862,1.88615,1.88615,99200000.0
2006-05-22 22:38:00,1.8861,1.88621,1.8861,1.88621,74700001.0
2006-05-22 22:39:00,1.8862,1.8862,1.8862,1.8862,33500000.0
2006-05-22 22:40:00,1.8862,1.8862,1.88618,1.8862,79500000.0
2006-05-22 22:41:00,1.8862,1.88627,1.8862,1.88627,63700000.0
2006-05-22 22:42:00,1.88625,1.88625,1.88615,1.88625,35400000.0
2006-05-22 22:43:00,1.88618,1.88622,1.88609,1.88609,56900000.0
2006-05-22 22:44:00,1.88615,1.88619,1.88609,1.88617,119100000.0
2006-05-22 22:45:00,1.88618,1.8862,1.88615,1.8862,105200000.0
2006-05-22 22:46:00,1.88621,1.88625,1.88621,1.88623,41700000.0
2006-05-22 22:47:00,1.88624,1.88634,1.88618,1.8863,79300000.0
2006-05-22 22:48:00,1.88628,1.8863,1.88617,1.88617,30100000.0
2006-05-22 22:49:00,1.88618,1.88626,1.88615,1.88626,30800001.0
2006-05-22 22:50:00,1.88631,1.88651,1.8863,1.8865,42300000.0
2006-05-22 22:51:00,1.88668,1.88671,1.8866,1.88663,22300000.0
2006-05-22 22:52:00,1.88669,1.88669,1.8866,1.8866,50699998.0
2006-05-22 22:53:00,1.88648,1.88648,1.886,1.8862,97400002.0
2006-05-22 22:54:00,1.88636,1.88643,1.88636,1.88639,55499998.0
2006-05-22 22:55:00,1.88633,1.88637,1.88631,1.88637,66300000.0
2006-05-22 22:56:00,1.88637,1.88643,1.88633,1.88635,45200000.0
2006-05-22 22:57:00,1.88647,1.88655,1.88633,1.88655,60800001.0
2006-05-22 22:58:00,1.8865,1.88665,1.8865,1.8866,136199998.0
2006-05-22 22:59:00,1.88655,1.8866,1.8865,1.88655,99000001.0
2006-05-22 23:00:00,1.8865,1.8865,1.88635,1.88635,67300001.0
2006-05-22 23:01:00,1.8864,1.88694,1.8864,1.88685,45400001.0
2006-05-22 23:02:00,1.8867,1.88694,1.88645,1.88662,104246993.0
2006-05-22 23:03:00,1.88655,1.88683,1.88649,1.88667,113400000.0
2006-05-22 23:04:00,1.88677,1.88691,1.88655,1.88686,95899999.0
2006-05-22 23:05:00,1.88694,1.88709,1.8869,1.88694,68799999.0
2006-05-22 23:06:00,1.88686,1.88697,1.8868,1.88684,100199999.0
2006-05-22 23:07:00,1.88687,1.88698,1.88677,1.88677,68900000.0
2006-05-22 23:08:00,1.8869,1.88698,1.8868,1.88695,34300001.0
2006-05-22 23:09:00,1.88663,1.88677,1.8864,1.88661,70799999.0
2006-05-22 23:10:00,1.88663,1.88691,1.88633,1.88635,45300000.0
2006-05-22 23:11:00,1.88648,1.88664,1.88637,1.88637,71500000.0
2006-05-22 23:12:00,1.88647,1.88673,1.88639,1.88662,15600000.0
2006-05-22 23:13:00,1.88687,1.88695,1.8866,1.88673,72100000.0
2006-05-22 23:14:00,1.88655,1.8869,1.88649,1.88687,92900000.0
2006-05-22 23:15:00,1.8867,1.88686,1.88654,1.88665,71500000.0
2006-05-22 23:16:00,1.88651,1.88679,1.88651,1.8867,72099999.0
2006-05-22 23:17:00,1.88675,1.88684,1.88635,1.88642,73400000.0
2006-05-22 23:18:00,1.8864,1.88678,1.88629,1.88667,40700001.0
2006-05-22 23:19:00,1.88675,1.88679,1.88651,1.88662,75800001.0
2006-05-22 23:20:00,1.88655,1.88694,1.88655,1.88678,109199998.0
2006-05-22 23:21:00,1.8868,1.88689,1.88662,1.88673,57199999.0
2006-05-22 23:22:00,1.88661,1.88682,1.8865,1.88659,68900000.0
2006-05-22 23:23:00,1.88651,1.88678,1.8865,1.88654,71100000.0
2006-05-22 23:24:00,1.88658,1.88687,1.88658,1.88686,39400001.0
2006-05-22 23:25:00,1.88665,1.88688,1.88661,1.88682,65200000.0
2006-05-22 23:26:00,1.88685,1.88713,1.88685,1.88693,83500000.0
2006-05-22 23:27:00,1.88702,1.88703,1.88647,1.88647,91350002.0
2006-05-22 23:28:00,1.88655,1.8866,1.88638,1.88646,64200000.0
2006-05-22 23:29:00,1.88653,1.8867,1.88647,1.88655,56500000.0
2006-05-22 23:30:00,1.8866,1.88663,1.88634,1.88637,58899999.0
2006-05-22 23:31:00,1.88617,1.88637,1.8859,1.8859,80399999.0
2006-05-22 23:32:00,1.88612,1.88619,1.88567,1.88577,60399998.0
2006-05-22 23:33:00,1.88592,1.886,1.88564,1.88588,84500000.0
2006-05-22 23:34:00,1.88578,1.88594,1.88564,1.88586,57300000.0
2006-05-22 23:35:00,1.88584,1.88589,1.88557,1.88563,58100000.0
2006-05-22 23:36:00,1.88575,1.88585,1.8856,1.8856,56600000.0
2006-05-22 23:37:00,1.88575,1.88586,1.88553,1.88558,68799999.0
2006-05-22 23:38:00,1.88538,1.8857,1.88524,1.88563,71999999.0
2006-05-22 23:39:00,1.88566,1.88566,1.88515,1.8854,82700002.0
2006-05-22 23:40:00,1.88565,1.8859,1.88513,1.88573,60500000.0
2006-05-22 23:41:00,1.88587,1.88595,1.8855,1.8855,81999999.0
2006-05-22 23:42:00,1.88589,1.88597,1.88553,1.88597,92299999.0
2006-05-22 23:43:00,1.88605,1.88615,1.88584,1.88608,57900000.0
2006-05-22 23:44:00,1.88605,1.8863,1.88589,1.88618,145399999.0
2006-05-22 23:45:00,1.88611,1.88619,1.88594,1.88619,58599999.0
2006-05-22 23:46:00,1.8862,1.88626,1.88597,1.88597,77900002.0
2006-05-22 23:47:00,1.88609,1.88615,1.88582,1.88598,73300001.0
2006-05-22 23:48:00,1.88583,1.88583,1.88548,1.88563,49300000.0
2006-05-22 23:49:00,1.88553,1.88592,1.88551,1.8857,43500000.0
2006-05-22 23:50:00,1.88546,1.88578,1.88525,1.88525,41000000.0
2006-05-22 23:51:00,1.88527,1.88534,1.88508,1.88512,75200001.0
2006-05-22 23:52:00,1.88515,1.88528,1.88502,1.88506,79600000.0
2006-05-22 23:53:00,1.88502,1.88503,1.88475,1.88488,82499999.0
2006-05-22 23:54:00,1.88483,1.88512,1.8848,1.88483,115300000.0
2006-05-22 23:55:00,1.88487,1.88502,1.88472,1.88489,116600001.0
2006-05-22 23:56:00,1.88495,1.88532,1.88495,1.8853,56400001.0
2006-05-22 23:57:00,1.885,1.88516,1.88488,1.88489,77099998.0
2006-05-22 23:58:00,1.8848,1.88495,1.8847,1.88474,129299996.0
2006-05-22 23:59:00,1.88465,1.88497,1.88465,1.88493,122799998.0
2006-05-23 00:00:00,1.88472,1.88482,1.88449,1.88449,46500000.0
2006-05-23 00:01:00,1.88455,1.88455,1.88392,1.88398,135400002.0
2006-05-23 00:02:00,1.8839,1.88427,1.88379,1.88405,67900000.0
2006-05-23 00:03:00,1.88415,1.88432,1.88397,1.8842,73700001.0
2006-05-23 00:04:00,1.88422,1.88433,1.88407,1.88424,110200003.0
2006-05-23 00:05:00,1.8842,1.8846,1.88417,1.88454,65100002.0
2006-05-23 00:06:00,1.88452,1.88452,1.88431,1.88439,37000000.0
2006-05-23 00:07:00,1.88445,1.88461,1.88441,1.88447,76700002.0
2006-05-23 00:08:00,1.88447,1.88465,1.88426,1.88437,86700000.0
2006-05-23 00:09:00,1.88488,1.88512,1.88473,1.88478,59299999.0
2006-05-23 00:10:00,1.88487,1.88487,1.88441,1.88447,63100000.0
2006-05-23 00:11:00,1.88453,1.88487,1.88449,1.88475,67000000.0
2006-05-23 00:12:00,1.88467,1.88467,1.88441,1.88456,87300000.0
2006-05-23 00:13:00,1.88464,1.88475,1.88452,1.88464,75899998.0
2006-05-23 00:14:00,1.88473,1.88494,1.88461,1.8849,56400000.0
2006-05-23 00:15:00,1.88487,1.88487,1.8846,1.88473,71100002.0
2006-05-23 00:16:00,1.8847,1.88486,1.88456,1.88486,41200000.0
2006-05-23 00:17:00,1.88477,1.88478,1.88442,1.88446,66800000.0
2006-05-23 00:18:00,1.88452,1.8846,1.88427,1.88452,92400001.0
2006-05-23 00:19:00,1.88443,1.88477,1.88436,1.88436,88000000.0
2006-05-23 00:20:00,1.88446,1.88487,1.88446,1.88482,39700000.0
2006-05-23 00:21:00,1.88481,1.88488,1.88475,1.88484,50600000.0
2006-05-23 00:22:00,1.88497,1.88517,1.88497,1.88517,68699998.0
2006-05-23 00:23:00,1.88542,1.88563,1.88507,1.88513,30700000.0
2006-05-23 00:24:00,1.88517,1.88533,1.88508,1.8852,128900001.0
2006-05-23 00:25:00,1.88532,1.88554,1.88524,1.88528,75899999.0
2006-05-23 00:26:00,1.88535,1.88627,1.88533,1.88624,37100001.0
2006-05-23 00:27:00,1.88616,1.88634,1.88594,1.88594,31400001.0
2006-05-23 00:28:00,1.88592,1.88597,1.88557,1.88567,62000000.0
2006-05-23 00:29:00,1.8854,1.88578,1.8854,1.88575,54299998.0
2006-05-23 00:30:00,1.88631,1.88631,1.88604,1.88604,46100002.0
2006-05-23 00:31:00,1.88572,1.88582,1.8857,1.8857,34900000.0
2006-05-23 00:32:00,1.88588,1.88591,1.88586,1.88587,66100000.0
2006-05-23 00:33:00,1.8858,1.88588,1.88555,1.88555,46100000.0
2006-05-23 00:34:00,1.88555,1.88555,1.88552,1.88552,6500000.0
2006-05-23 00:35:00,1.88552,1.88552,1.8855,1.8855,46200000.0
2006-05-23 00:36:00,1.88548,1.88557,1.88548,1.88557,29600000.0
2006-05-23 00:37:00,1.88543,1.88543,1.88514,1.88514,43500000.0
2006-05-23 00:38:00,1.88504,1.88508,1.88504,1.88508,17100000.0
2006-05-23 00:39:00,1.88525,1.88525,1.8852,1.8852,48800001.0
2006-05-23 00:40:00,1.88525,1.88525,1.88525,1.88525,5300000.0
2006-05-23 00:41:00,1.88522,1.88525,1.8852,1.88525,18900000.0
2006-05-23 00:42:00,1.88522,1.88526,1.88508,1.88515,62100000.0
2006-05-23 00:43:00,1.88525,1.88525,1.8852,1.8852,10600000.0
2006-05-23 00:44:00,1.88522,1.88525,1.88517,1.8852,49100000.0
2006-05-23 00:45:00,1.88521,1.88534,1.88521,1.88526,108000000.0
2006-05-23 00:46:00,1.88516,1.88527,1.88508,1.8852,85700002.0
2006-05-23 00:47:00,1.8852,1.88525,1.88517,1.88522,37700000.0
2006-05-23 00:48:00,1.8852,1.88522,1.88515,1.88522,25100000.0
2006-05-23 00:49:00,1.88525,1.88539,1.88525,1.88534,78500002.0
2006-05-23 00:50:00,1.88537,1.88542,1.8853,1.8853,56299999.0
2006-05-23 00:51:00,1.88533,1.88541,1.88525,1.88541,46299999.0
2006-05-23 00:52:00,1.8854,1.8854,1.88519,1.88519,65500001.0
2006-05-23 00:53:00,1.88512,1.88524,1.88511,1.88514,70400002.0
2006-05-23 00:54:00,1.88512,1.88513,1.88499,1.88513,41099999.0
2006-05-23 00:55:00,1.88507,1.88507,1.88477,1.88477,79400001.0
2006-05-23 00:56:00,1.88472,1.88472,1.8846,1.88467,65900000.0
2006-05-23 00:57:00,1.8848,1.88482,1.88472,1.88472,39500001.0
2006-05-23 00:58:00,1.88468,1.88477,1.88468,1.8847,87900000.0
2006-05-23 00:59:00,1.88468,1.88468,1.88426,1.88447,59200000.0
2006-05-23 01:00:00,1.88454,1.88473,1.88441,1.88441,64600000.0
2006-05-23 01:01:00,1.88452,1.88452,1.88424,1.8843,53600000.0
2006-05-23 01:02:00,1.8843,1.88439,1.88397,1.88397,48200000.0
2006-05-23 01:03:00,1.88397,1.88404,1.88392,1.88404,69900000.0
2006-05-23 01:04:00,1.884,1.884,1.8839,1.8839,54400000.0
2006-05-23 01:05:00,1.88393,1.88393,1.88379,1.88381,50600000.0
2006-05-23 01:06:00,1.88363,1.88363,1.88298,1.88298,8600000.0
2006-05-23 01:07:00,1.88294,1.88308,1.88294,1.88308,58100000.0
2006-05-23 01:08:00,1.88301,1.88301,1.88282,1.88287,28600000.0
2006-05-23 01:09:00,1.88278,1.88283,1.88273,1.88283,78199999.0
2006-05-23 01:10:00,1.88278,1.88308,1.88277,1.88308,47200001.0
2006-05-23 01:11:00,1.8833,1.8835,1.8833,1.8835,80900001.0
2006-05-23 01:12:00,1.88349,1.88357,1.88349,1.88352,37800000.0
2006-05-23 01:13:00,1.88354,1.88379,1.88354,1.88363,62199999.0
2006-05-23 01:14:00,1.88365,1.88365,1.88365,1.88365,46300000.0
2006-05-23 01:15:00,1.8836,1.88365,1.88352,1.88365,96300000.0
2006-05-23 01:16:00,1.88372,1.88383,1.88372,1.88382,14900000.0
2006-05-23 01:17:00,1.884,1.88448,1.884,1.88433,85799999.0
2006-05-23 01:18:00,1.88445,1.88465,1.88445,1.88458,96300000.0
2006-05-23 01:19:00,1.88453,1.88466,1.88453,1.88465,50200000.0
2006-05-23 01:20:00,1.88453,1.88453,1.88441,1.88451,46600000.0
2006-05-23 01:21:00,1.88454,1.88455,1.88417,1.88448,112199999.0
2006-05-23 01:22:00,1.88438,1.88444,1.88438,1.88444,12400000.0
2006-05-23 01:23:00,1.88442,1.88451,1.88442,1.88451,127600002.0
2006-05-23 01:24:00,1.88447,1.8845,1.88435,1.88435,64900001.0
2006-05-23 01:25:00,1.88436,1.8845,1.88432,1.88447,20900000.0
2006-05-23 01:26:00,1.88455,1.88455,1.8845,1.88455,74900002.0
2006-05-23 01:27:00,1.8845,1.88457,1.8845,1.88457,81200000.0
2006-05-23 01:28:00,1.8845,1.88455,1.8844,1.8844,64000000.0
2006-05-23 01:29:00,1.88455,1.88455,1.88448,1.8845,25100000.0
2006-05-23 01:30:00,1.88455,1.88455,1.88445,1.88445,37699999.0
2006-05-23 01:31:00,1.88452,1.88455,1.8845,1.8845,28200000.0
2006-05-23 01:32:00,1.88439,1.88457,1.88425,1.8844,108500003.0
2006-05-23 01:33:00,1.8843,1.8843,1.88403,1.88407,86299997.0
2006-05-23 01:34:00,1.88412,1.88415,1.88384,1.88384,26500000.0
2006-05-23 01:35:00,1.88352,1.88358,1.88352,1.88358,54800000.0
2006-05-23 01:36:00,1.8835,1.88354,1.88337,1.88353,61900000.0
2006-05-23 01:37:00,1.88357,1.88364,1.88353,1.88363,90200001.0
2006-05-23 01:38:00,1.88363,1.88376,1.88363,1.88376,36200000.0
2006-05-23 01:39:00,1.88389,1.88418,1.88389,1.88418,20500000.0
2006-05-23 01:40:00,1.88412,1.88412,1.88388,1.88398,75300000.0
2006-05-23 01:41:00,1.88405,1.88405,1.88393,1.884,57800000.0
2006-05-23 01:42:00,1.884,1.88405,1.88395,1.884,81800000.0
2006-05-23 01:43:00,1.88396,1.88408,1.88393,1.88393,130800001.0
2006-05-23 01:44:00,1.88398,1.884,1.88398,1.884,1900000.0
2006-05-23 01:45:00,1.88405,1.88405,1.884,1.884,68950001.0
2006-05-23 01:46:00,1.884,1.884,1.88397,1.884,52400000.0
2006-05-23 01:47:00,1.88405,1.88405,1.884,1.884,25000000.0
2006-05-23 01:48:00,1.884,1.88405,1.88395,1.88405,50700002.0
2006-05-23 01:49:00,1.88407,1.88422,1.88407,1.88422,63099997.0
2006-05-23 01:50:00,1.88438,1.88438,1.88432,1.88432,10000000.0
2006-05-23 01:51:00,1.88439,1.88439,1.8843,1.88438,84900000.0
2006-05-23 01:52:00,1.88436,1.88436,1.8841,1.88419,99500001.0
2006-05-23 01:53:00,1.88414,1.88422,1.88414,1.88422,38600000.0
2006-05-23 01:54:00,1.88412,1.88417,1.88405,1.88405,27500000.0
2006-05-23 01:55:00,1.88404,1.88413,1.88404,1.88409,14500000.0
2006-05-23 01:56:00,1.88403,1.88442,1.88391,1.88442,41000001.0
2006-05-23 01:57:00,1.88457,1.88457,1.88442,1.88443,92999998.0
2006-05-23 01:58:00,1.88442,1.88448,1.88421,1.88448,47600000.0
2006-05-23 01:59:00,1.88448,1.88448,1.88444,1.88448,37700000.0
2006-05-23 02:00:00,1.8846,1.88477,1.8846,1.88477,15100000.0
2006-05-23 02:01:00,1.8847,1.8847,1.88446,1.88449,69800001.0
2006-05-23 02:02:00,1.88443,1.88445,1.88433,1.88434,74300001.0
2006-05-23 02:03:00,1.88443,1.88445,1.8844,1.88445,56800000.0
2006-05-23 02:04:00,1.88437,1.88445,1.88437,1.8844,75799997.0
2006-05-23 02:05:00,1.88434,1.88434,1.88407,1.88423,100299998.0
2006-05-23 02:06:00,1.88425,1.88425,1.88417,1.88425,21400000.0
2006-05-23 02:07:00,1.88427,1.88432,1.88427,1.88428,20300000.0
2006-05-23 02:08:00,1.88428,1.88437,1.88419,1.88419,76000000.0
2006-05-23 02:09:00,1.8843,1.88447,1.8843,1.88447,43200000.0
2006-05-23 02:10:00,1.88447,1.88452,1.88434,1.88434,82200000.0
2006-05-23 02:11:00,1.88435,1.88435,1.8841,1.88417,74300000.0
2006-05-23 02:12:00,1.88411,1.88421,1.88406,1.88406,73600000.0
2006-05-23 02:13:00,1.8841,1.88415,1.88403,1.8841,69700000.0
2006-05-23 02:14:00,1.88413,1.88413,1.884,1.884,59600001.0
2006-05-23 02:15:00,1.88403,1.88403,1.88389,1.88397,42400000.0
2006-05-23 02:16:00,1.8839,1.8839,1.88364,1.88364,49200000.0
2006-05-23 02:17:00,1.88363,1.88363,1.88354,1.88358,46300000.0
2006-05-23 02:18:00,1.88353,1.88353,1.88329,1.88345,92200000.0
2006-05-23 02:19:00,1.88335,1.88358,1.88328,1.88358,61599999.0
2006-05-23 02:20:00,1.88363,1.88363,1.88351,1.88357,56500000.0
2006-05-23 02:21:00,1.88348,1.88359,1.8834,1.88359,9600000.0
2006-05-23 02:22:00,1.88357,1.88383,1.88357,1.88376,114699998.0
2006-05-23 02:23:00,1.88379,1.88382,1.88371,1.88377,26900000.0
2006-05-23 02:24:00,1.88387,1.88402,1.88387,1.88401,32900000.0
2006-05-23 02:25:00,1.88396,1.88413,1.88396,1.88409,29200000.0
2006-05-23 02:26:00,1.88408,1.8841,1.88395,1.88402,76600000.0
2006-05-23 02:27:00,1.88389,1.88399,1.88367,1.88399,64700002.0
2006-05-23 02:28:00,1.88396,1.88408,1.88382,1.88382,49700000.0
2006-05-23 02:29:00,1.88385,1.88389,1.88384,1.88388,42299999.0
2006-05-23 02:30:00,1.88378,1.88382,1.88372,1.88372,104299998.0
2006-05-23 02:31:00,1.88371,1.88375,1.88339,1.88363,86200000.0
2006-05-23 02:32:00,1.88373,1.88398,1.88373,1.88398,67599998.0
2006-05-23 02:33:00,1.88403,1.88403,1.88389,1.88403,50200000.0
2006-05-23 02:34:00,1.8841,1.8842,1.884,1.88404,34300000.0
2006-05-23 02:35:00,1.88408,1.8841,1.88408,1.8841,26300001.0
2006-05-23 02:36:00,1.88407,1.88409,1.88401,1.88402,42950000.0
2006-05-23 02:37:00,1.88404,1.88404,1.88399,1.88399,11700000.0
2006-05-23 02:38:00,1.88385,1.88394,1.88384,1.88394,55600000.0
2006-05-23 02:39:00,1.88395,1.88402,1.88384,1.88402,111400002.0
2006-05-23 02:40:00,1.88388,1.88388,1.88359,1.88359,30500000.0
2006-05-23 02:41:00,1.88357,1.88357,1.88343,1.88343,82400001.0
2006-05-23 02:42:00,1.88341,1.88342,1.88333,1.88337,52300000.0
2006-05-23 02:43:00,1.88323,1.88323,1.88309,1.88315,52900001.0
2006-05-23 02:44:00,1.88305,1.88332,1.88305,1.88332,85400001.0
2006-05-23 02:45:00,1.88329,1.88335,1.88324,1.88332,53500000.0
2006-05-23 02:46:00,1.88336,1.88342,1.88321,1.88321,85600001.0
2006-05-23 02:47:00,1.88322,1.88322,1.88314,1.88319,27400000.0
2006-05-23 02:48:00,1.88332,1.88372,1.88332,1.88372,23100000.0
2006-05-23 02:49:00,1.88388,1.88398,1.88383,1.8839,73999999.0
2006-05-23 02:50:00,1.88388,1.88395,1.88385,1.88394,18000000.0
2006-05-23 02:51:00,1.88398,1.88406,1.88398,1.88405,67700000.0
2006-05-23 02:52:00,1.88402,1.88408,1.884,1.88406,74299998.0
2006-05-23 02:53:00,1.88408,1.88415,1.88408,1.88415,34700000.0
2006-05-23 02:54:00,1.88417,1.88424,1.88414,1.88423,31300000.0
2006-05-23 02:55:00,1.88422,1.88429,1.88403,1.88405,60800001.0
2006-05-23 02:56:00,1.88406,1.88412,1.88393,1.88393,97399999.0
2006-05-23 02:57:00,1.88382,1.88382,1.88358,1.88358,98900000.0
2006-05-23 02:58:00,1.88365,1.88372,1.88353,1.88372,86400000.0
2006-05-23 02:59:00,1.88383,1.88383,1.88377,1.88377,7000000.0
2006-05-23 03:00:00,1.88385,1.88385,1.88369,1.8837,40500000.0
2006-05-23 03:01:00,1.8837,1.88372,1.88362,1.88368,96400003.0
2006-05-23 03:02:00,1.88369,1.88386,1.88369,1.88373,33200000.0
2006-05-23 03:03:00,1.88374,1.88374,1.88358,1.88364,56400000.0
2006-05-23 03:04:00,1.88367,1.88372,1.88365,1.88372,49700000.0
2006-05-23 03:05:00,1.88367,1.88375,1.88367,1.8837,26100000.0
2006-05-23 03:06:00,1.88367,1.88386,1.88367,1.88374,103899998.0
2006-05-23 03:07:00,1.8838,1.88385,1.8838,1.88385,39000000.0
2006-05-23 03:08:00,1.88372,1.88373,1.88372,1.88373,24600000.0
2006-05-23 03:09:00,1.88363,1.88363,1.8835,1.88357,9100000.0
2006-05-23 03:10:00,1.88352,1.88352,1.88333,1.88333,26900000.0
2006-05-23 03:11:00,1.88328,1.88328,1.88317,1.88317,34200001.0
2006-05-23 03:12:00,1.88316,1.88317,1.883,1.88317,39800000.0
2006-05-23 03:13:00,1.88321,1.88321,1.88302,1.88309,53500000.0
2006-05-23 03:14:00,1.88302,1.88312,1.88287,1.88288,95600001.0
2006-05-23 03:15:00,1.88309,1.88309,1.88306,1.88306,28800000.0
2006-05-23 03:16:00,1.8833,1.8834,1.8833,1.8834,26000000.0
2006-05-23 03:17:00,1.88342,1.88357,1.88342,1.88357,130600000.0
2006-05-23 03:18:00,1.88353,1.88377,1.88353,1.88377,39900000.0
2006-05-23 03:19:00,1.88377,1.88402,1.88377,1.88402,50800000.0
2006-05-23 03:20:00,1.8841,1.8843,1.8841,1.88425,71100000.0
2006-05-23 03:21:00,1.8841,1.8841,1.88385,1.88394,21250000.0
2006-05-23 03:22:00,1.88392,1.88401,1.88392,1.88393,24800000.0
2006-05-23 03:23:00,1.88397,1.88408,1.88388,1.88398,133100000.0
2006-05-23 03:24:00,1.88398,1.8841,1.88396,1.8841,55800000.0
2006-05-23 03:25:00,1.88408,1.88415,1.88403,1.88415,27800000.0
2006-05-23 03:26:00,1.88415,1.88432,1.88415,1.88432,8000000.0
2006-05-23 03:27:00,1.88427,1.88427,1.88423,1.88423,20400000.0
2006-05-23 03:28:00,1.88421,1.88421,1.88412,1.88412,34500000.0
2006-05-23 03:29:00,1.88419,1.88419,1.88416,1.88416,13200000.0
2006-05-23 03:30:00,1.88423,1.88423,1.88415,1.88418,9900000.0
2006-05-23 03:31:00,1.8842,1.8842,1.88411,1.88414,43500000.0
2006-05-23 03:32:00,1.88425,1.88425,1.88418,1.88425,58500000.0
2006-05-23 03:33:00,1.88414,1.88414,1.88412,1.88412,16400000.0
2006-05-23 03:34:00,1.88414,1.88414,1.88411,1.88411,4900000.0
2006-05-23 03:35:00,1.88423,1.88427,1.88423,1.88427,33700000.0
2006-05-23 03:36:00,1.8843,1.88445,1.8843,1.88445,61500000.0
2006-05-23 03:37:00,1.88452,1.88459,1.88443,1.88446,88800000.0
2006-05-23 03:38:00,1.88452,1.88461,1.88447,1.88447,50200000.0
2006-05-23 03:39:00,1.88455,1.88466,1.88449,1.88457,87900001.0
2006-05-23 03:40:00,1.88468,1.88472,1.88465,1.88468,47900001.0
2006-05-23 03:41:00,1.88458,1.88458,1.88445,1.88445,13000000.0
2006-05-23 03:42:00,1.88433,1.88448,1.88433,1.88446,95900003.0
2006-05-23 03:43:00,1.88451,1.88466,1.88451,1.88466,35600000.0
2006-05-23 03:44:00,1.88457,1.88457,1.88453,1.88453,10200000.0
2006-05-23 03:45:00,1.88465,1.8848,1.88463,1.88464,20100000.0
2006-05-23 03:46:00,1.88448,1.88461,1.88445,1.88445,97700001.0
2006-05-23 03:47:00,1.88448,1.88459,1.88443,1.88458,51299999.0
2006-05-23 03:48:00,1.88448,1.88448,1.88436,1.88438,85200001.0
2006-05-23 03:49:00,1.88426,1.88426,1.88406,1.88411,42100000.0
2006-05-23 03:50:00,1.88388,1.88388,1.88339,1.88339,32200000.0
2006-05-23 03:51:00,1.88338,1.88385,1.88338,1.88381,59400000.0
2006-05-23 03:52:00,1.88402,1.88446,1.88402,1.88446,40100000.0
2006-05-23 03:53:00,1.88446,1.88502,1.88446,1.88462,90700000.0
2006-05-23 03:54:00,1.88458,1.88472,1.88457,1.88459,84499999.0
2006-05-23 03:55:00,1.88458,1.88458,1.88456,1.88458,64900001.0
2006-05-23 03:56:00,1.88463,1.88469,1.8845,1.88467,38100000.0
2006-05-23 03:57:00,1.88459,1.88465,1.88453,1.88453,45899999.0
2006-05-23 03:58:00,1.8846,1.88486,1.8846,1.88468,46600000.0
2006-05-23 03:59:00,1.88459,1.88461,1.88458,1.88461,23300000.0
2006-05-23 04:00:00,1.88455,1.88459,1.88424,1.8843,100400001.0
2006-05-23 04:01:00,1.88444,1.88444,1.88421,1.88433,72900000.0
2006-05-23 04:02:00,1.88424,1.88424,1.88416,1.88416,13500000.0
2006-05-23 04:03:00,1.884,1.88412,1.88398,1.88406,101599998.0
2006-05-23 04:04:00,1.88399,1.88408,1.88399,1.88408,39700000.0
2006-05-23 04:05:00,1.8841,1.88414,1.88403,1.88408,35099999.0
2006-05-23 04:06:00,1.88393,1.88401,1.88385,1.88385,78200001.0
2006-05-23 04:07:00,1.88382,1.88388,1.88334,1.88334,64800001.0
2006-05-23 04:08:00,1.88343,1.88358,1.88334,1.88355,102299999.0
2006-05-23 04:09:00,1.88345,1.88345,1.88316,1.8832,86800000.0
2006-05-23 04:10:00,1.88314,1.88348,1.88298,1.88348,57300001.0
2006-05-23 04:11:00,1.8836,1.88369,1.88353,1.88357,64799999.0
2006-05-23 04:12:00,1.88362,1.88362,1.88344,1.88344,34450000.0
2006-05-23 04:13:00,1.88345,1.88349,1.88337,1.88344,79400000.0
2006-05-23 04:14:00,1.8835,1.88355,1.8834,1.8834,120800002.0
2006-05-23 04:15:00,1.88352,1.88372,1.88351,1.88372,48300000.0
2006-05-23 04:16:00,1.88375,1.88405,1.88375,1.88405,84200000.0
2006-05-23 04:17:00,1.88415,1.88429,1.88415,1.88425,60500000.0
2006-05-23 04:18:00,1.88422,1.88422,1.88399,1.88413,98300000.0
2006-05-23 04:19:00,1.88414,1.88414,1.88406,1.88406,48300000.0
2006-05-23 04:20:00,1.88385,1.88387,1.88377,1.88387,42700000.0
2006-05-23 04:21:00,1.88393,1.8841,1.88389,1.8841,69200000.0
2006-05-23 04:22:00,1.88409,1.88418,1.88406,1.88409,69300000.0
2006-05-23 04:23:00,1.88417,1.88438,1.88417,1.88438,20900000.0
2006-05-23 04:24:00,1.88457,1.88468,1.88452,1.88462,59999999.0
2006-05-23 04:25:00,1.88472,1.8848,1.88463,1.88463,58300000.0
2006-05-23 04:26:00,1.88458,1.88464,1.88449,1.8846,27900000.0
2006-05-23 04:27:00,1.88467,1.88467,1.8845,1.88453,104700002.0
2006-05-23 04:28:00,1.88438,1.88453,1.88436,1.88453,119999999.0
2006-05-23 04:29:00,1.88452,1.88452,1.88435,1.88437,146299997.0
2006-05-23 04:30:00,1.88426,1.88426,1.88394,1.88408,94900001.0
2006-05-23 04:31:00,1.88408,1.88408,1.88392,1.88392,9200000.0
2006-05-23 04:32:00,1.88383,1.88396,1.88383,1.88396,22700000.0
2006-05-23 04:33:00,1.88403,1.88414,1.88393,1.88397,37500000.0
2006-05-23 04:34:00,1.88402,1.88403,1.88392,1.88396,62900000.0
2006-05-23 04:35:00,1.88395,1.88405,1.88395,1.88405,58400000.0
2006-05-23 04:36:00,1.884,1.88404,1.88389,1.88397,43000000.0
2006-05-23 04:37:00,1.88397,1.88402,1.88389,1.88398,77900001.0
2006-05-23 04:38:00,1.88402,1.88423,1.88402,1.88423,23200000.0
2006-05-23 04:39:00,1.88425,1.88425,1.8842,1.8842,7700000.0
2006-05-23 04:40:00,1.88428,1.88428,1.8842,1.8842,7200000.0
2006-05-23 04:41:00,1.88424,1.88431,1.88424,1.88431,9800000.0
2006-05-23 04:42:00,1.88432,1.8844,1.88431,1.88431,78800001.0
2006-05-23 04:43:00,1.88427,1.88435,1.88427,1.88435,136599998.0
2006-05-23 04:44:00,1.8843,1.88435,1.88425,1.88425,30100000.0
2006-05-23 04:45:00,1.8843,1.8843,1.88425,1.88425,28200001.0
2006-05-23 04:46:00,1.88435,1.88435,1.8843,1.8843,5300000.0
2006-05-23 04:47:00,1.88431,1.88441,1.8843,1.8843,65099999.0
2006-05-23 04:48:00,1.88435,1.88435,1.88435,1.88435,18800000.0
2006-05-23 04:49:00,1.88428,1.88435,1.88428,1.88435,10700000.0
2006-05-23 04:50:00,1.88431,1.88433,1.8842,1.88432,31100000.0
2006-05-23 04:51:00,1.88432,1.88436,1.88413,1.88413,32899999.0
2006-05-23 04:52:00,1.88403,1.8842,1.88403,1.8842,53300001.0
2006-05-23 04:53:00,1.88421,1.88424,1.88413,1.88419,53300000.0
2006-05-23 04:54:00,1.88422,1.88422,1.88406,1.88406,36800000.0
2006-05-23 04:55:00,1.88419,1.88424,1.88413,1.88413,55400001.0
2006-05-23 04:56:00,1.88413,1.88413,1.8839,1.88409,52700000.0
2006-05-23 04:57:00,1.88413,1.88415,1.88408,1.88415,56300000.0
2006-05-23 04:58:00,1.88411,1.88411,1.8839,1.88392,57900001.0
2006-05-23 04:59:00,1.88394,1.88407,1.88394,1.88402,71100000.0
2006-05-23 05:00:00,1.88403,1.8841,1.88398,1.88408,54600001.0
2006-05-23 05:01:00,1.88399,1.88413,1.88399,1.88402,75100000.0
2006-05-23 05:02:00,1.88398,1.88398,1.88398,1.88398,300000.0
2006-05-23 05:03:00,1.88394,1.88394,1.88393,1.88393,23600001.0
2006-05-23 05:04:00,1.8839,1.8839,1.8839,1.8839,16500000.0
2006-05-23 05:05:00,1.88391,1.88391,1.88389,1.88389,18000000.0
2006-05-23 05:06:00,1.88377,1.88385,1.88377,1.8838,51000000.0
2006-05-23 05:07:00,1.88382,1.88389,1.88355,1.88361,78099999.0
2006-05-23 05:08:00,1.88353,1.88353,1.88347,1.88347,10800000.0
2006-05-23 05:09:00,1.88342,1.88345,1.8834,1.8834,15400000.0
2006-05-23 05:10:00,1.88339,1.88342,1.8833,1.88334,97699999.0
2006-05-23 05:11:00,1.88344,1.88386,1.88344,1.88386,46200001.0
2006-05-23 05:12:00,1.88381,1.88381,1.88379,1.88379,12700000.0
2006-05-23 05:13:00,1.88368,1.88378,1.8836,1.88367,67400000.0
2006-05-23 05:14:00,1.88368,1.88385,1.88368,1.88378,106100000.0
2006-05-23 05:15:00,1.88388,1.88396,1.88387,1.88396,50900000.0
2006-05-23 05:16:00,1.88397,1.88403,1.88393,1.88393,11600000.0
2006-05-23 05:17:00,1.88394,1.88394,1.88384,1.88385,68099999.0
2006-05-23 05:18:00,1.88386,1.88393,1.88382,1.88393,54099999.0
2006-05-23 05:19:00,1.88397,1.88418,1.88397,1.88405,96900002.0
2006-05-23 05:20:00,1.884,1.88434,1.884,1.88434,39200000.0
2006-05-23 05:21:00,1.88441,1.88446,1.88431,1.88436,38400000.0
2006-05-23 05:22:00,1.88447,1.88452,1.8844,1.8844,67300001.0
2006-05-23 05:23:00,1.88434,1.88444,1.88434,1.88441,80000000.0
2006-05-23 05:24:00,1.88432,1.8844,1.88432,1.8844,55000000.0
2006-05-23 05:25:00,1.88438,1.88438,1.88436,1.88436,34600000.0
2006-05-23 05:26:00,1.88431,1.8844,1.88431,1.8844,48400000.0
2006-05-23 05:27:00,1.88443,1.88443,1.88432,1.88432,65000001.0
2006-05-23 05:28:00,1.88438,1.88455,1.88438,1.88454,58899999.0
2006-05-23 05:29:00,1.88472,1.88479,1.88463,1.88476,103300001.0
2006-05-23 05:30:00,1.88465,1.88465,1.88441,1.88441,75999998.0
2006-05-23 05:31:00,1.8844,1.88468,1.8844,1.88456,55199999.0
2006-05-23 05:32:00,1.8846,1.8846,1.88458,1.8846,17900000.0
2006-05-23 05:33:00,1.88462,1.88462,1.88455,1.8846,32500001.0
2006-05-23 05:34:00,1.8846,1.8846,1.88421,1.8844,120100002.0
2006-05-23 05:35:00,1.8844,1.88442,1.88438,1.88438,31100000.0
2006-05-23 05:36:00,1.8843,1.88435,1.8843,1.88435,56000001.0
2006-05-23 05:37:00,1.8843,1.88437,1.8843,1.88433,28700000.0
2006-05-23 05:38:00,1.88448,1.88448,1.88443,1.88443,8700000.0
2006-05-23 05:39:00,1.88437,1.88437,1.8843,1.8843,26000000.0
2006-05-23 05:40:00,1.88438,1.88449,1.88431,1.8844,78300000.0
2006-05-23 05:41:00,1.88443,1.88452,1.8843,1.8843,51000000.0
2006-05-23 05:42:00,1.88433,1.88437,1.88433,1.88437,21800000.0
2006-05-23 05:43:00,1.88435,1.88443,1.88435,1.88441,37500001.0
2006-05-23 05:44:00,1.88443,1.88443,1.88428,1.88428,71100002.0
2006-05-23 05:45:00,1.88428,1.88428,1.8842,1.88426,11700000.0
2006-05-23 05:46:00,1.88415,1.8842,1.88415,1.8842,5200000.0
2006-05-23 05:47:00,1.88419,1.88422,1.88415,1.88418,29000000.0
2006-05-23 05:48:00,1.88417,1.88424,1.88413,1.88424,88099999.0
2006-05-23 05:49:00,1.88415,1.88422,1.8841,1.88419,70099998.0
2006-05-23 05:50:00,1.88416,1.88425,1.88416,1.88425,129599998.0
2006-05-23 05:51:00,1.88422,1.88432,1.88422,1.88432,41900000.0
2006-05-23 05:52:00,1.8843,1.88433,1.88427,1.88427,18400000.0
2006-05-23 05:53:00,1.8842,1.88431,1.88416,1.88431,41600000.0
2006-05-23 05:54:00,1.88442,1.88471,1.88442,1.88465,70900001.0
2006-05-23 05:55:00,1.88458,1.8846,1.88442,1.88442,58000001.0
2006-05-23 05:56:00,1.88437,1.88445,1.88437,1.8844,69299998.0
2006-05-23 05:57:00,1.88443,1.88443,1.88433,1.88437,19500000.0
2006-05-23 05:58:00,1.88433,1.88433,1.88417,1.8842,59799999.0
2006-05-23 05:59:00,1.88419,1.88433,1.88419,1.88422,32300000.0
2006-05-23 06:00:00,1.88432,1.88454,1.88432,1.8844,76000001.0
2006-05-23 06:01:00,1.8844,1.8844,1.88425,1.88426,19400000.0
2006-05-23 06:02:00,1.8843,1.8843,1.88425,1.8843,34600000.0
2006-05-23 06:03:00,1.88437,1.88437,1.88425,1.88435,20700000.0
2006-05-23 06:04:00,1.88435,1.88435,1.88435,1.88435,800000.0
2006-05-23 06:05:00,1.88435,1.88449,1.88435,1.88442,58800000.0
2006-05-23 06:06:00,1.88435,1.88445,1.88435,1.8844,107799998.0
2006-05-23 06:07:00,1.88448,1.88453,1.88442,1.8845,33600000.0
2006-05-23 06:08:00,1.88446,1.88449,1.88446,1.88449,36000000.0
2006-05-23 06:09:00,1.88437,1.8844,1.88431,1.88438,73200000.0
2006-05-23 06:10:00,1.8844,1.88445,1.88435,1.88445,42800000.0
2006-05-23 06:11:00,1.88447,1.88452,1.88442,1.88442,35700000.0
2006-05-23 06:12:00,1.88441,1.88441,1.88425,1.88429,59900001.0
2006-05-23 06:13:00,1.88438,1.88438,1.88425,1.88429,62200001.0
2006-05-23 06:14:00,1.88432,1.88432,1.88418,1.88422,94700000.0
2006-05-23 06:15:00,1.88435,1.88435,1.88423,1.88435,39199999.0
2006-05-23 06:16:00,1.88428,1.88431,1.88416,1.88416,85800000.0
2006-05-23 06:17:00,1.8842,1.88425,1.88415,1.8842,40700000.0
2006-05-23 06:18:00,1.88406,1.88409,1.88401,1.88408,49000000.0
2006-05-23 06:19:00,1.88401,1.88412,1.88398,1.88398,11300000.0
2006-05-23 06:20:00,1.88407,1.88413,1.88407,1.88413,22500000.0
2006-05-23 06:21:00,1.88408,1.8841,1.88398,1.88408,37900000.0
2006-05-23 06:22:00,1.88408,1.88412,1.884,1.884,62600000.0
2006-05-23 06:23:00,1.88404,1.88417,1.88401,1.88417,24400000.0
2006-05-23 06:24:00,1.8843,1.8846,1.8843,1.8846,120899997.0
2006-05-23 06:25:00,1.88453,1.88466,1.88453,1.8846,61300000.0
2006-05-23 06:26:00,1.88459,1.88472,1.88459,1.88472,29200000.0
2006-05-23 06:27:00,1.88468,1.88472,1.88456,1.88463,28200000.0
2006-05-23 06:28:00,1.88453,1.88465,1.88453,1.88459,40800000.0
2006-05-23 06:29:00,1.8845,1.88453,1.88435,1.88453,56500002.0
2006-05-23 06:30:00,1.88451,1.88463,1.88449,1.88463,34999999.0
2006-05-23 06:31:00,1.88458,1.88465,1.88458,1.8846,51600000.0
2006-05-23 06:32:00,1.8846,1.8846,1.88457,1.8846,162499997.0
2006-05-23 06:33:00,1.88462,1.88462,1.88456,1.88456,11600000.0
2006-05-23 06:34:00,1.88445,1.88458,1.88445,1.88447,37900000.0
2006-05-23 06:35:00,1.88444,1.88444,1.88441,1.88441,10500000.0
2006-05-23 06:36:00,1.88451,1.88451,1.88409,1.88409,41400000.0
2006-05-23 06:37:00,1.88388,1.88388,1.88382,1.88382,11400000.0
2006-05-23 06:38:00,1.88375,1.88375,1.88375,1.88375,20400000.0
2006-05-23 06:39:00,1.88343,1.88393,1.88343,1.88374,166000000.0
2006-05-23 06:40:00,1.88377,1.88393,1.88375,1.88385,41300001.0
2006-05-23 06:41:00,1.8839,1.8839,1.88366,1.88375,50600001.0
2006-05-23 06:42:00,1.88368,1.88378,1.88352,1.88378,30000000.0
2006-05-23 06:43:00,1.88383,1.8839,1.88372,1.88372,88799998.0
2006-05-23 06:44:00,1.88384,1.88406,1.88384,1.88392,67499999.0
2006-05-23 06:45:00,1.88425,1.88495,1.88425,1.88488,62699999.0
2006-05-23 06:46:00,1.885,1.88505,1.88497,1.88497,67899999.0
2006-05-23 06:47:00,1.88486,1.88486,1.8847,1.8847,47000001.0
2006-05-23 06:48:00,1.88488,1.88517,1.88488,1.88515,67700000.0
2006-05-23 06:49:00,1.88517,1.88567,1.88517,1.88566,69200000.0
2006-05-23 06:50:00,1.88563,1.88571,1.88555,1.88555,52499999.0
2006-05-23 06:51:00,1.88549,1.88566,1.88545,1.88566,83900000.0
2006-05-23 06:52:00,1.88568,1.88618,1.88564,1.88618,27400000.0
2006-05-23 06:53:00,1.88633,1.88669,1.88633,1.88669,63799998.0
2006-05-23 06:54:00,1.88675,1.88675,1.8865,1.8867,80299998.0
2006-05-23 06:55:00,1.88664,1.88664,1.88638,1.88655,46800000.0
2006-05-23 06:56:00,1.88658,1.88672,1.88658,1.88672,17200000.0
2006-05-23 06:57:00,1.88677,1.88689,1.88657,1.88677,59600000.0
2006-05-23 06:58:00,1.88686,1.8869,1.88672,1.88672,68599999.0
2006-05-23 06:59:00,1.88683,1.88712,1.88683,1.88701,38900000.0
2006-05-23 07:00:00,1.88705,1.88705,1.88684,1.88692,37100000.0
2006-05-23 07:01:00,1.88702,1.88731,1.88702,1.88709,81400000.0
2006-05-23 07:02:00,1.88699,1.88699,1.88687,1.88695,69600001.0
2006-05-23 07:03:00,1.88695,1.8872,1.88695,1.88707,72000000.0
2006-05-23 07:04:00,1.88717,1.88721,1.88716,1.88718,20500000.0
2006-05-23 07:05:00,1.88712,1.88718,1.88702,1.8871,93400001.0
2006-05-23 07:06:00,1.88715,1.88715,1.88676,1.88676,59799999.0
2006-05-23 07:07:00,1.88689,1.88689,1.8866,1.88667,29300000.0
2006-05-23 07:08:00,1.88674,1.88681,1.88666,1.88675,45200000.0
2006-05-23 07:09:00,1.88665,1.88666,1.88651,1.88666,57500001.0
2006-05-23 07:10:00,1.8864,1.8864,1.88625,1.88625,41500000.0
2006-05-23 07:11:00,1.88591,1.88594,1.88591,1.88594,32200001.0
2006-05-23 07:12:00,1.88603,1.88603,1.886,1.886,31000000.0
2006-05-23 07:13:00,1.88605,1.88605,1.88595,1.88597,27300000.0
2006-05-23 07:14:00,1.88595,1.88608,1.88595,1.88607,203500002.0
2006-05-23 07:15:00,1.88622,1.88648,1.88622,1.88645,40300000.0
2006-05-23 07:16:00,1.88653,1.88675,1.88653,1.88675,91500000.0
2006-05-23 07:17:00,1.88668,1.88672,1.88649,1.88672,51400000.0
2006-05-23 07:18:00,1.88671,1.88671,1.88638,1.88661,52100000.0
2006-05-23 07:19:00,1.88663,1.8867,1.88656,1.88665,85299999.0
2006-05-23 07:20:00,1.88662,1.88702,1.88662,1.88702,72099998.0
2006-05-23 07:21:00,1.887,1.88703,1.88697,1.88697,97700002.0
2006-05-23 07:22:00,1.88688,1.88695,1.88688,1.88695,57000000.0
2006-05-23 07:23:00,1.88689,1.88695,1.88677,1.88679,50800000.0
2006-05-23 07:24:00,1.88667,1.88667,1.88653,1.88653,49700000.0
2006-05-23 07:25:00,1.88658,1.88681,1.88658,1.88664,96999999.0
2006-05-23 07:26:00,1.8866,1.88665,1.8866,1.88665,64900000.0
2006-05-23 07:27:00,1.88652,1.88667,1.88652,1.88658,80399999.0
2006-05-23 07:28:00,1.88661,1.88677,1.88661,1.88674,86300000.0
2006-05-23 07:29:00,1.88664,1.88675,1.88664,1.88675,25700000.0
2006-05-23 07:30:00,1.88668,1.88668,1.8865,1.88653,44000000.0
2006-05-23 07:31:00,1.8865,1.88654,1.88643,1.88643,65100000.0
2006-05-23 07:32:00,1.8864,1.88645,1.8864,1.8864,83599997.0
2006-05-23 07:33:00,1.88646,1.88653,1.88644,1.88653,48700001.0
2006-05-23 07:34:00,1.88649,1.88654,1.88645,1.88649,88400000.0
2006-05-23 07:35:00,1.88652,1.88652,1.88638,1.8864,138000002.0
2006-05-23 07:36:00,1.88647,1.88648,1.88637,1.8864,96099998.0
2006-05-23 07:37:00,1.88638,1.88638,1.88632,1.88632,27700000.0
2006-05-23 07:38:00,1.88625,1.88637,1.88617,1.88617,48300000.0
2006-05-23 07:39:00,1.8862,1.88631,1.88611,1.88622,25100000.0
2006-05-23 07:40:00,1.88618,1.88641,1.88617,1.88641,48800001.0
2006-05-23 07:41:00,1.88655,1.88666,1.88621,1.88621,110700001.0
2006-05-23 07:42:00,1.88614,1.88622,1.88608,1.88608,110600000.0
2006-05-23 07:43:00,1.88616,1.88616,1.886,1.886,77400002.0
2006-05-23 07:44:00,1.88602,1.88609,1.8859,1.88594,32400000.0
2006-05-23 07:45:00,1.8858,1.88591,1.88578,1.88591,44000000.0
2006-05-23 07:46:00,1.88595,1.88595,1.88582,1.88582,32300000.0
2006-05-23 07:47:00,1.88592,1.88598,1.88591,1.88594,72799998.0
2006-05-23 07:48:00,1.88602,1.88602,1.88596,1.88596,18600000.0
2006-05-23 07:49:00,1.88602,1.88611,1.88595,1.88598,47500000.0
2006-05-23 07:50:00,1.88595,1.88604,1.88546,1.88546,45300000.0
2006-05-23 07:51:00,1.88548,1.88551,1.88543,1.88543,55400001.0
2006-05-23 07:52:00,1.88532,1.88532,1.88453,1.88484,47000000.0
2006-05-23 07:53:00,1.88481,1.885,1.88481,1.885,29500000.0
2006-05-23 07:54:00,1.88498,1.88509,1.88482,1.88491,48600001.0
2006-05-23 07:55:00,1.88485,1.88485,1.88473,1.88479,48900000.0
2006-05-23 07:56:00,1.88487,1.88496,1.88482,1.88487,101800000.0
2006-05-23 07:57:00,1.88505,1.88532,1.88497,1.88519,72099999.0
2006-05-23 07:58:00,1.88505,1.88519,1.88495,1.88511,112300001.0
2006-05-23 07:59:00,1.88503,1.88523,1.88495,1.88514,110900002.0
2006-05-23 08:00:00,1.88516,1.88516,1.88514,1.88514,10800000.0
2006-05-23 08:01:00,1.88521,1.88548,1.88521,1.88527,80400000.0
2006-05-23 08:02:00,1.88517,1.88517,1.88491,1.88497,16600000.0
2006-05-23 08:03:00,1.8849,1.8849,1.88471,1.88475,63600001.0
2006-05-23 08:04:00,1.8848,1.88485,1.88475,1.88485,36400000.0
2006-05-23 08:05:00,1.88476,1.88476,1.88435,1.88445,70100000.0
2006-05-23 08:06:00,1.8845,1.88457,1.88437,1.88437,83000000.0
2006-05-23 08:07:00,1.88433,1.88433,1.88407,1.88418,100500001.0
2006-05-23 08:08:00,1.88432,1.88438,1.88421,1.88421,61299998.0
2006-05-23 08:09:00,1.88408,1.88422,1.88407,1.88422,67599998.0
2006-05-23 08:10:00,1.88421,1.88434,1.88417,1.88419,92499998.0
2006-05-23 08:11:00,1.88408,1.88408,1.88349,1.88349,42600001.0
2006-05-23 08:12:00,1.88344,1.88358,1.88335,1.88335,58800000.0
2006-05-23 08:13:00,1.88339,1.88366,1.88339,1.88359,49300000.0
2006-05-23 08:14:00,1.88358,1.88358,1.88347,1.88347,26100000.0
2006-05-23 08:15:00,1.88343,1.88345,1.8833,1.8834,46800000.0
2006-05-23 08:16:00,1.8833,1.8834,1.8833,1.8834,16300000.0
2006-05-23 08:17:00,1.88334,1.88347,1.88334,1.88342,51250000.0
2006-05-23 08:18:00,1.88343,1.88353,1.88337,1.88342,70499999.0
2006-05-23 08:19:00,1.8834,1.88345,1.88338,1.88345,29400000.0
2006-05-23 08:20:00,1.88345,1.88345,1.88333,1.88345,105100001.0
2006-05-23 08:21:00,1.88353,1.88414,1.88353,1.8839,54700000.0
2006-05-23 08:22:00,1.88402,1.88426,1.88402,1.88414,52200000.0
2006-05-23 08:23:00,1.88436,1.88444,1.88436,1.88444,3100000.0
2006-05-23 08:24:00,1.88446,1.88453,1.88428,1.88453,34100000.0
2006-05-23 08:25:00,1.88451,1.8846,1.88448,1.88454,24100000.0
2006-05-23 08:26:00,1.88455,1.8846,1.88453,1.88458,53000000.0
2006-05-23 08:27:00,1.88463,1.88476,1.88463,1.88476,36300000.0
2006-05-23 08:28:00,1.88472,1.88495,1.88472,1.88495,50200000.0
2006-05-23 08:29:00,1.88497,1.88507,1.88497,1.88507,21900000.0
2006-05-23 08:30:00,1.88498,1.88498,1.88468,1.88468,76100002.0
2006-05-23 08:31:00,1.88451,1.88461,1.88439,1.88461,58500000.0
2006-05-23 08:32:00,1.88463,1.88467,1.88455,1.88462,58200000.0
2006-05-23 08:33:00,1.8846,1.88475,1.88449,1.88475,59400000.0
2006-05-23 08:34:00,1.88474,1.88477,1.88455,1.88455,31700000.0
2006-05-23 08:35:00,1.88455,1.88458,1.88447,1.8845,55900000.0
2006-05-23 08:36:00,1.88456,1.88462,1.88456,1.88457,36500000.0
2006-05-23 08:37:00,1.88442,1.88442,1.88425,1.88425,14200000.0
2006-05-23 08:38:00,1.88437,1.88458,1.88437,1.88453,48000001.0
2006-05-23 08:39:00,1.88454,1.88465,1.8845,1.88452,107700002.0
2006-05-23 08:40:00,1.88448,1.88455,1.88445,1.8845,88400000.0
2006-05-23 08:41:00,1.88459,1.88481,1.88459,1.88478,115600001.0
2006-05-23 08:42:00,1.88481,1.8849,1.88465,1.8849,53900000.0
2006-05-23 08:43:00,1.88489,1.88489,1.88468,1.88476,58299998.0
2006-05-23 08:44:00,1.88482,1.8849,1.88437,1.88445,78599999.0
2006-05-23 08:45:00,1.88434,1.88464,1.88434,1.88457,58200000.0
2006-05-23 08:46:00,1.88461,1.88473,1.88461,1.88473,47800001.0
2006-05-23 08:47:00,1.88496,1.88546,1.88496,1.8854,42800001.0
2006-05-23 08:48:00,1.8855,1.8857,1.88548,1.88548,76800000.0
2006-05-23 08:49:00,1.8855,1.88557,1.88543,1.88557,58100000.0
2006-05-23 08:50:00,1.88559,1.88594,1.88558,1.88594,96000003.0
2006-05-23 08:51:00,1.88605,1.88618,1.88605,1.8861,54400000.0
2006-05-23 08:52:00,1.88607,1.88638,1.88607,1.88638,73500000.0
2006-05-23 08:53:00,1.88633,1.8866,1.88633,1.8866,53199999.0
2006-05-23 08:54:00,1.88664,1.88691,1.88664,1.88691,31000000.0
2006-05-23 08:55:00,1.88704,1.88713,1.887,1.887,33599999.0
2006-05-23 08:56:00,1.88678,1.88678,1.88632,1.88632,14800000.0
2006-05-23 08:57:00,1.88645,1.88684,1.88645,1.88665,92400000.0
2006-05-23 08:58:00,1.88673,1.88686,1.88668,1.88686,64800000.0
2006-05-23 08:59:00,1.88698,1.88699,1.88662,1.88662,15600000.0
2006-05-23 09:00:00,1.88645,1.8865,1.88628,1.8863,84000001.0
2006-05-23 09:01:00,1.8863,1.88647,1.8863,1.88642,61799998.0
2006-05-23 09:02:00,1.8865,1.88677,1.8865,1.88667,30400000.0
2006-05-23 09:03:00,1.88668,1.88686,1.8865,1.88686,28300000.0
2006-05-23 09:04:00,1.88688,1.88692,1.88675,1.88675,72299999.0
2006-05-23 09:05:00,1.88682,1.88684,1.88642,1.88642,41500000.0
2006-05-23 09:06:00,1.88635,1.88635,1.88609,1.88612,36300001.0
2006-05-23 09:07:00,1.88617,1.88655,1.88617,1.88642,83300002.0
2006-05-23 09:08:00,1.8865,1.88689,1.8865,1.88689,83200001.0
2006-05-23 09:09:00,1.88696,1.88696,1.88648,1.88648,39200000.0
2006-05-23 09:10:00,1.88655,1.8867,1.88655,1.8867,66300002.0
2006-05-23 09:11:00,1.88671,1.88676,1.88657,1.88657,30399999.0
2006-05-23 09:12:00,1.88668,1.88682,1.88662,1.88682,91000001.0
2006-05-23 09:13:00,1.88689,1.88719,1.88682,1.88719,69800000.0
2006-05-23 09:14:00,1.88738,1.88797,1.88738,1.88797,47600000.0
2006-05-23 09:15:00,1.88786,1.88806,1.8878,1.88801,57100001.0
2006-05-23 09:16:00,1.88779,1.88779,1.88746,1.88746,65000000.0
2006-05-23 09:17:00,1.88743,1.88743,1.88714,1.88714,82400001.0
2006-05-23 09:18:00,1.88717,1.88738,1.88717,1.88738,20700001.0
2006-05-23 09:19:00,1.88741,1.88742,1.88732,1.88732,53900000.0
2006-05-23 09:20:00,1.88729,1.88736,1.88715,1.88736,40600000.0
2006-05-23 09:21:00,1.88737,1.88737,1.88717,1.8872,71099999.0
2006-05-23 09:22:00,1.8871,1.8871,1.8869,1.88697,32400000.0
2006-05-23 09:23:00,1.88708,1.88714,1.88702,1.88708,55200000.0
2006-05-23 09:24:00,1.88692,1.88692,1.88662,1.88662,131199998.0
2006-05-23 09:25:00,1.88656,1.88676,1.88603,1.88603,79000002.0
2006-05-23 09:26:00,1.8859,1.88595,1.88554,1.88559,56900000.0
2006-05-23 09:27:00,1.88577,1.88579,1.88549,1.88549,72700000.0
2006-05-23 09:28:00,1.8853,1.88538,1.88516,1.8852,52000000.0
2006-05-23 09:29:00,1.8852,1.88532,1.88511,1.88532,47200000.0
2006-05-23 09:30:00,1.88525,1.88532,1.88525,1.88528,66300000.0
2006-05-23 09:31:00,1.88508,1.88508,1.88421,1.88436,97899998.0
2006-05-23 09:32:00,1.88416,1.88416,1.88375,1.88377,43100001.0
2006-05-23 09:33:00,1.88398,1.88414,1.88389,1.88389,30700000.0
2006-05-23 09:34:00,1.88384,1.88384,1.88228,1.88228,76899998.0
2006-05-23 09:35:00,1.88185,1.88206,1.88168,1.88198,146900004.0
2006-05-23 09:36:00,1.88215,1.88231,1.88211,1.88231,115299999.0
2006-05-23 09:37:00,1.88221,1.88227,1.882,1.88226,86000001.0
2006-05-23 09:38:00,1.88244,1.88255,1.88237,1.88252,48600001.0
2006-05-23 09:39:00,1.88248,1.88262,1.8822,1.8822,39700000.0
2006-05-23 09:40:00,1.88203,1.88221,1.88192,1.88217,100499998.0
2006-05-23 09:41:00,1.88197,1.88223,1.8818,1.88206,92900003.0
2006-05-23 09:42:00,1.88222,1.88235,1.88222,1.88228,80700001.0
2006-05-23 09:43:00,1.88218,1.88225,1.88201,1.88225,63499999.0
2006-05-23 09:44:00,1.88242,1.88249,1.88211,1.88247,125799999.0
2006-05-23 09:45:00,1.88249,1.88252,1.8824,1.8825,67799998.0
2006-05-23 09:46:00,1.8826,1.8826,1.88207,1.88207,83700002.0
2006-05-23 09:47:00,1.88172,1.88172,1.8813,1.88145,79300002.0
2006-05-23 09:48:00,1.8815,1.88161,1.8814,1.88142,99900001.0
2006-05-23 09:49:00,1.8816,1.88181,1.88149,1.88181,95000000.0
2006-05-23 09:50:00,1.88169,1.88169,1.88159,1.88159,25199999.0
2006-05-23 09:51:00,1.88105,1.88105,1.87997,1.88007,74000001.0
2006-05-23 09:52:00,1.88014,1.88076,1.88014,1.88076,44799999.0
2006-05-23 09:53:00,1.88102,1.88114,1.88088,1.88091,54700000.0
2006-05-23 09:54:00,1.88094,1.88116,1.88081,1.88084,145500000.0
2006-05-23 09:55:00,1.88054,1.88054,1.87947,1.87993,63300000.0
2006-05-23 09:56:00,1.88013,1.88085,1.88013,1.88085,46400000.0
2006-05-23 09:57:00,1.88083,1.88147,1.88076,1.88147,55600001.0
2006-05-23 09:58:00,1.88173,1.88199,1.88173,1.88199,43900000.0
2006-05-23 09:59:00,1.88181,1.88181,1.88151,1.88156,22800000.0
2006-05-23 10:00:00,1.88146,1.88158,1.88139,1.88154,36800000.0
2006-05-23 10:01:00,1.88166,1.88183,1.8816,1.88169,50700000.0
2006-05-23 10:02:00,1.88165,1.88165,1.88138,1.88152,62399999.0
2006-05-23 10:03:00,1.88175,1.88195,1.88175,1.8819,61899999.0
2006-05-23 10:04:00,1.88186,1.88187,1.88177,1.88182,32100000.0
2006-05-23 10:05:00,1.88158,1.88158,1.88101,1.88105,58899999.0
2006-05-23 10:06:00,1.88098,1.8812,1.88098,1.88101,57900000.0
2006-05-23 10:07:00,1.88112,1.8812,1.88112,1.88117,44400000.0
2006-05-23 10:08:00,1.88115,1.8812,1.8809,1.8809,39600000.0
2006-05-23 10:09:00,1.88093,1.88109,1.88093,1.88109,18200000.0
2006-05-23 10:10:00,1.88108,1.88119,1.88105,1.88118,105346997.0
2006-05-23 10:11:00,1.88123,1.88126,1.88123,1.88126,16400000.0
2006-05-23 10:12:00,1.88144,1.88159,1.88144,1.88156,66500000.0
2006-05-23 10:13:00,1.88155,1.8817,1.88155,1.8817,17700000.0
2006-05-23 10:14:00,1.88174,1.88196,1.88174,1.88195,47500000.0
2006-05-23 10:15:00,1.88202,1.88235,1.88202,1.88223,56299999.0
2006-05-23 10:16:00,1.88206,1.88206,1.88157,1.88157,40500000.0
2006-05-23 10:17:00,1.88152,1.88164,1.88152,1.88154,76700001.0
2006-05-23 10:18:00,1.88162,1.88192,1.88162,1.88192,35700000.0
2006-05-23 10:19:00,1.88183,1.88205,1.88183,1.88205,81099999.0
2006-05-23 10:20:00,1.88207,1.88234,1.88207,1.88229,35200000.0
2006-05-23 10:21:00,1.88242,1.88291,1.88242,1.88291,106999998.0
2006-05-23 10:22:00,1.8829,1.8829,1.88274,1.88283,29400000.0
2006-05-23 10:23:00,1.8828,1.8834,1.88276,1.8834,71199999.0
2006-05-23 10:24:00,1.8833,1.8833,1.88289,1.88289,21100000.0
2006-05-23 10:25:00,1.8827,1.88274,1.88254,1.88265,40900000.0
2006-05-23 10:26:00,1.88253,1.88253,1.88218,1.88225,40600000.0
2006-05-23 10:27:00,1.88223,1.88223,1.88214,1.88218,70400001.0
2006-05-23 10:28:00,1.88222,1.88224,1.88213,1.88224,57100000.0
2006-05-23 10:29:00,1.88213,1.8822,1.88205,1.88217,21000000.0
2006-05-23 10:30:00,1.8823,1.88236,1.88226,1.88232,52299999.0
2006-05-23 10:31:00,1.88227,1.88227,1.88201,1.88201,56200000.0
2006-05-23 10:32:00,1.88194,1.88209,1.88194,1.88207,13300000.0
2006-05-23 10:33:00,1.88222,1.88228,1.88222,1.88228,17200000.0
2006-05-23 10:34:00,1.88231,1.88248,1.88231,1.88248,33299999.0
2006-05-23 10:35:00,1.88249,1.88253,1.88243,1.88248,102299997.0
2006-05-23 10:36:00,1.88249,1.8826,1.88245,1.88245,20500000.0
2006-05-23 10:37:00,1.88235,1.88235,1.88216,1.88226,74800002.0
2006-05-23 10:38:00,1.88228,1.88239,1.88223,1.88223,66700000.0
2006-05-23 10:39:00,1.88208,1.88208,1.88182,1.88182,79000000.0
2006-05-23 10:40:00,1.88195,1.88206,1.88193,1.88198,78800000.0
2006-05-23 10:41:00,1.88195,1.88203,1.88194,1.88194,80300000.0
2006-05-23 10:42:00,1.88198,1.88198,1.88145,1.88145,59099999.0
2006-05-23 10:43:00,1.88152,1.88152,1.88134,1.88137,51800000.0
2006-05-23 10:44:00,1.88141,1.88165,1.88141,1.88165,42600000.0
2006-05-23 10:45:00,1.88172,1.8819,1.88172,1.8819,47900000.0
2006-05-23 10:46:00,1.88187,1.88197,1.88177,1.88177,65799998.0
2006-05-23 10:47:00,1.88168,1.88272,1.88167,1.88272,70099998.0
2006-05-23 10:48:00,1.88292,1.88302,1.8829,1.8829,48500000.0
2006-05-23 10:49:00,1.88307,1.88357,1.88307,1.88352,33000000.0
2006-05-23 10:50:00,1.88352,1.88359,1.88352,1.88353,63300000.0
2006-05-23 10:51:00,1.88355,1.88355,1.88325,1.88325,30800001.0
2006-05-23 10:52:00,1.88346,1.88346,1.88324,1.88324,61400000.0
2006-05-23 10:53:00,1.88323,1.88323,1.88309,1.88317,67100001.0
2006-05-23 10:54:00,1.8832,1.88351,1.88314,1.88319,86200002.0
2006-05-23 10:55:00,1.88314,1.88318,1.88293,1.88293,59200000.0
2006-05-23 10:56:00,1.88294,1.88331,1.88294,1.88331,83399997.0
2006-05-23 10:57:00,1.88322,1.88322,1.88286,1.88294,49300000.0
2006-05-23 10:58:00,1.88289,1.88289,1.88226,1.88242,72000001.0
2006-05-23 10:59:00,1.88237,1.88237,1.88222,1.88235,86400001.0
2006-05-23 11:00:00,1.88231,1.88238,1.88211,1.88238,58600000.0
2006-05-23 11:01:00,1.88239,1.88315,1.88234,1.88315,64900000.0
2006-05-23 11:02:00,1.88325,1.88325,1.88306,1.88308,55400000.0
2006-05-23 11:03:00,1.88305,1.88328,1.88302,1.88328,29400000.0
2006-05-23 11:04:00,1.8834,1.8836,1.8834,1.88347,132799997.0
2006-05-23 11:05:00,1.88358,1.88402,1.88358,1.88387,57400000.0
2006-05-23 11:06:00,1.88395,1.88395,1.88385,1.88385,69799999.0
2006-05-23 11:07:00,1.88367,1.88401,1.88356,1.88401,33000000.0
2006-05-23 11:08:00,1.88418,1.88424,1.88405,1.88405,56200000.0
2006-05-23 11:09:00,1.88399,1.88427,1.88399,1.8842,61400000.0
2006-05-23 11:10:00,1.88418,1.88467,1.88417,1.88467,61400000.0
2006-05-23 11:11:00,1.88475,1.88482,1.88464,1.88474,38000000.0
2006-05-23 11:12:00,1.88484,1.88491,1.8846,1.8846,55399999.0
2006-05-23 11:13:00,1.88442,1.88442,1.88401,1.88413,36100000.0
2006-05-23 11:14:00,1.8841,1.88412,1.88386,1.88398,116599997.0
2006-05-23 11:15:00,1.88416,1.88428,1.88415,1.88415,71300001.0
2006-05-23 11:16:00,1.88401,1.88408,1.8839,1.88406,65199999.0
2006-05-23 11:17:00,1.88415,1.88427,1.88415,1.88424,26200000.0
2006-05-23 11:18:00,1.88435,1.88455,1.88433,1.88455,87800002.0
2006-05-23 11:19:00,1.88452,1.8846,1.88451,1.88453,99200000.0
2006-05-23 11:20:00,1.8846,1.88469,1.8846,1.88462,72000001.0
2006-05-23 11:21:00,1.88463,1.88474,1.8846,1.88467,65600001.0
2006-05-23 11:22:00,1.88457,1.88457,1.88384,1.88384,70299999.0
2006-05-23 11:23:00,1.88382,1.88384,1.88368,1.88368,39600000.0
2006-05-23 11:24:00,1.88353,1.88353,1.88298,1.88307,25300000.0
2006-05-23 11:25:00,1.88301,1.8831,1.88285,1.88286,70300002.0
2006-05-23 11:26:00,1.8828,1.8828,1.88233,1.88233,91800000.0
2006-05-23 11:27:00,1.88239,1.88249,1.88239,1.88246,60699999.0
2006-05-23 11:28:00,1.88258,1.88263,1.88257,1.88259,72700002.0
2006-05-23 11:29:00,1.8826,1.88281,1.88254,1.88281,76500001.0
2006-05-23 11:30:00,1.88278,1.88292,1.88262,1.88281,74000001.0
2006-05-23 11:31:00,1.88286,1.88296,1.88267,1.88273,100400000.0
2006-05-23 11:32:00,1.88269,1.88274,1.88263,1.88263,33600000.0
2006-05-23 11:33:00,1.88255,1.88262,1.88243,1.88262,49900000.0
2006-05-23 11:34:00,1.88269,1.88298,1.88266,1.88298,89700000.0
2006-05-23 11:35:00,1.88296,1.88296,1.88271,1.88277,136299999.0
2006-05-23 11:36:00,1.88268,1.8828,1.88266,1.88271,74199999.0
2006-05-23 11:37:00,1.88267,1.88295,1.88265,1.88295,98099998.0
2006-05-23 11:38:00,1.88303,1.88351,1.88295,1.88351,75300001.0
2006-05-23 11:39:00,1.88356,1.88356,1.88348,1.88348,33100000.0
2006-05-23 11:40:00,1.88347,1.88365,1.88337,1.88343,81200000.0
2006-05-23 11:41:00,1.88333,1.88333,1.88299,1.88299,58499998.0
2006-05-23 11:42:00,1.88303,1.8831,1.88288,1.883,105900000.0
2006-05-23 11:43:00,1.883,1.88307,1.883,1.88304,38700000.0
2006-05-23 11:44:00,1.88312,1.8832,1.88306,1.88309,36900000.0
2006-05-23 11:45:00,1.88287,1.88287,1.88236,1.8824,92100001.0
2006-05-23 11:46:00,1.88238,1.88238,1.8819,1.88192,94799999.0
2006-05-23 11:47:00,1.88192,1.88199,1.88166,1.88166,46600000.0
2006-05-23 11:48:00,1.88156,1.88156,1.88121,1.88121,70800000.0
2006-05-23 11:49:00,1.88117,1.88137,1.88117,1.8813,47900000.0
2006-05-23 11:50:00,1.88137,1.88147,1.88119,1.88135,68600000.0
2006-05-23 11:51:00,1.8813,1.8813,1.88096,1.88096,43999999.0
2006-05-23 11:52:00,1.88094,1.88107,1.88093,1.88097,102700003.0
2006-05-23 11:53:00,1.88085,1.8811,1.88077,1.8811,50000000.0
2006-05-23 11:54:00,1.88115,1.88131,1.88115,1.88122,116199998.0
2006-05-23 11:55:00,1.88133,1.88143,1.88133,1.88142,44000000.0
2006-05-23 11:56:00,1.88141,1.88147,1.88133,1.88133,62699999.0
2006-05-23 11:57:00,1.88127,1.88133,1.88112,1.88112,132999999.0
2006-05-23 11:58:00,1.88088,1.88088,1.88054,1.88054,52100002.0
2006-05-23 11:59:00,1.88046,1.88115,1.88013,1.88115,61400000.0
2006-05-23 12:00:00,1.88132,1.88167,1.88132,1.88165,154000005.0
2006-05-23 12:01:00,1.88181,1.8827,1.88181,1.88257,64200000.0
2006-05-23 12:02:00,1.88238,1.88249,1.88218,1.88218,63699997.0
2006-05-23 12:03:00,1.88198,1.88198,1.88185,1.88193,75899999.0
2006-05-23 12:04:00,1.882,1.88221,1.882,1.88204,100699999.0
2006-05-23 12:05:00,1.8821,1.88228,1.88194,1.88228,33000000.0
2006-05-23 12:06:00,1.88225,1.88231,1.8822,1.88231,13400000.0
2006-05-23 12:07:00,1.88233,1.88233,1.88222,1.88227,49300000.0
2006-05-23 12:08:00,1.8822,1.88232,1.8822,1.88227,51800000.0
2006-05-23 12:09:00,1.88226,1.88233,1.88222,1.88233,65500000.0
2006-05-23 12:10:00,1.88234,1.88234,1.88222,1.88227,22200000.0
2006-05-23 12:11:00,1.88219,1.88227,1.88216,1.88225,67199999.0
2006-05-23 12:12:00,1.8824,1.88245,1.88222,1.88222,61500000.0
2006-05-23 12:13:00,1.88222,1.8824,1.88222,1.8824,43700001.0
2006-05-23 12:14:00,1.88248,1.88265,1.88248,1.88265,37600000.0
2006-05-23 12:15:00,1.8827,1.88285,1.88255,1.88272,39800000.0
2006-05-23 12:16:00,1.88273,1.88283,1.8827,1.88283,28100000.0
2006-05-23 12:17:00,1.88283,1.88311,1.88274,1.88311,60800001.0
2006-05-23 12:18:00,1.88318,1.88318,1.88294,1.88296,64299999.0
2006-05-23 12:19:00,1.88305,1.88308,1.8829,1.88308,79100001.0
2006-05-23 12:20:00,1.88323,1.88323,1.88305,1.88308,71200001.0
2006-05-23 12:21:00,1.883,1.88315,1.88294,1.88315,82299999.0
2006-05-23 12:22:00,1.88315,1.88328,1.88315,1.88328,69400000.0
2006-05-23 12:23:00,1.88333,1.88333,1.88322,1.88322,63700001.0
2006-05-23 12:24:00,1.88318,1.88333,1.88314,1.88325,30500000.0
2006-05-23 12:25:00,1.88322,1.8833,1.88319,1.88322,50500000.0
2006-05-23 12:26:00,1.8833,1.8833,1.88279,1.88279,99999998.0
2006-05-23 12:27:00,1.88289,1.88306,1.88289,1.88306,10000000.0
2006-05-23 12:28:00,1.88325,1.88325,1.88307,1.8831,77900000.0
2006-05-23 12:29:00,1.88311,1.88311,1.8829,1.88292,72000001.0
2006-05-23 12:30:00,1.88293,1.88293,1.88282,1.88288,74100000.0
2006-05-23 12:31:00,1.88291,1.88303,1.88291,1.88303,53700000.0
2006-05-23 12:32:00,1.88301,1.88301,1.88281,1.88281,74400000.0
2006-05-23 12:33:00,1.88287,1.88302,1.88281,1.88302,18700000.0
2006-05-23 12:34:00,1.88303,1.88303,1.8829,1.88293,59400000.0
2006-05-23 12:35:00,1.88301,1.88309,1.88295,1.88298,64200001.0
2006-05-23 12:36:00,1.88306,1.88311,1.88289,1.8829,69799999.0
2006-05-23 12:37:00,1.88277,1.883,1.88277,1.883,91900001.0
2006-05-23 12:38:00,1.88305,1.88319,1.88305,1.88316,20000000.0
2006-05-23 12:39:00,1.88319,1.88324,1.88296,1.88297,74899999.0
2006-05-23 12:40:00,1.88297,1.88297,1.88281,1.88291,83200001.0
2006-05-23 12:41:00,1.88283,1.88287,1.88278,1.88278,38400000.0
2006-05-23 12:42:00,1.88283,1.88307,1.88283,1.88301,59700000.0
2006-05-23 12:43:00,1.88305,1.88305,1.8828,1.88293,132200000.0
2006-05-23 12:44:00,1.88292,1.88298,1.88287,1.8829,63800000.0
2006-05-23 12:45:00,1.88298,1.88302,1.88293,1.88293,63299999.0
2006-05-23 12:46:00,1.88291,1.88303,1.88291,1.88303,23100000.0
2006-05-23 12:47:00,1.88301,1.88301,1.8828,1.8828,66400001.0
2006-05-23 12:48:00,1.88297,1.88338,1.88297,1.88324,28400000.0
2006-05-23 12:49:00,1.88324,1.88324,1.88302,1.88302,51900000.0
2006-05-23 12:50:00,1.88297,1.88297,1.8827,1.88278,71000001.0
2006-05-23 12:51:00,1.88269,1.88278,1.88267,1.88268,100199998.0
2006-05-23 12:52:00,1.88258,1.88273,1.88258,1.88262,71099999.0
2006-05-23 12:53:00,1.88262,1.88271,1.8826,1.88261,49899999.0
2006-05-23 12:54:00,1.88248,1.88248,1.88235,1.88248,123000000.0
2006-05-23 12:55:00,1.8825,1.88258,1.88245,1.88255,62500001.0
2006-05-23 12:56:00,1.88252,1.88259,1.88245,1.88256,17800000.0
2006-05-23 12:57:00,1.88265,1.8827,1.88251,1.88251,47800000.0
2006-05-23 12:58:00,1.88247,1.88247,1.88226,1.88236,43600000.0
2006-05-23 12:59:00,1.88209,1.88247,1.88209,1.88246,40900000.0
2006-05-23 13:00:00,1.88247,1.88249,1.88237,1.88245,59000000.0
2006-05-23 13:01:00,1.88244,1.88276,1.88244,1.88275,95099999.0
2006-05-23 13:02:00,1.88268,1.88268,1.88249,1.88249,30000000.0
2006-05-23 13:03:00,1.8826,1.88278,1.8826,1.88273,35200000.0
2006-05-23 13:04:00,1.88268,1.88279,1.88266,1.88275,45200000.0
2006-05-23 13:05:00,1.88258,1.88258,1.88239,1.8824,35300000.0
2006-05-23 13:06:00,1.88255,1.88292,1.88255,1.8829,67899999.0
2006-05-23 13:07:00,1.88306,1.88307,1.88295,1.88299,78200001.0
2006-05-23 13:08:00,1.88304,1.88304,1.88293,1.883,87600002.0
2006-05-23 13:09:00,1.88291,1.88311,1.88291,1.88311,77000001.0
2006-05-23 13:10:00,1.88305,1.88305,1.88296,1.88299,21300000.0
2006-05-23 13:11:00,1.8829,1.8829,1.88276,1.88289,25400000.0
2006-05-23 13:12:00,1.88288,1.88288,1.88266,1.88275,57600000.0
2006-05-23 13:13:00,1.88247,1.88263,1.88247,1.88256,57800001.0
2006-05-23 13:14:00,1.88262,1.88264,1.88234,1.88243,63500000.0
2006-05-23 13:15:00,1.8825,1.8825,1.88236,1.88247,67399999.0
2006-05-23 13:16:00,1.88252,1.88258,1.88251,1.88258,82900000.0
2006-05-23 13:17:00,1.88262,1.88262,1.88246,1.88246,69300001.0
2006-05-23 13:18:00,1.88258,1.8828,1.88256,1.88267,104800001.0
2006-05-23 13:19:00,1.88278,1.88278,1.8827,1.88272,45500000.0
2006-05-23 13:20:00,1.88269,1.88274,1.88256,1.88266,96300000.0
2006-05-23 13:21:00,1.88278,1.88278,1.88276,1.88276,20200000.0
2006-05-23 13:22:00,1.8828,1.88285,1.88275,1.88275,57199999.0
2006-05-23 13:23:00,1.8828,1.88285,1.8828,1.88282,62199999.0
2006-05-23 13:24:00,1.88275,1.88285,1.88272,1.88278,32600000.0
2006-05-23 13:25:00,1.88282,1.88285,1.88278,1.88285,66300000.0
2006-05-23 13:26:00,1.88285,1.88285,1.88275,1.88275,64100000.0
2006-05-23 13:27:00,1.8828,1.88288,1.88275,1.88285,75400000.0
2006-05-23 13:28:00,1.88282,1.88289,1.88264,1.88264,44500000.0
2006-05-23 13:29:00,1.8826,1.88272,1.8826,1.8827,114300002.0
2006-05-23 13:30:00,1.88271,1.88298,1.88271,1.88282,84400000.0
2006-05-23 13:31:00,1.88283,1.88283,1.8827,1.8827,54300000.0
2006-05-23 13:32:00,1.88272,1.88285,1.88272,1.88285,46300000.0
2006-05-23 13:33:00,1.88297,1.88299,1.88288,1.88288,88800000.0
2006-05-23 13:34:00,1.88286,1.88288,1.8827,1.88271,66300001.0
2006-05-23 13:35:00,1.88271,1.88282,1.88271,1.88273,30100000.0
2006-05-23 13:36:00,1.88276,1.88283,1.88275,1.88283,145600002.0
2006-05-23 13:37:00,1.8829,1.88317,1.8829,1.88308,47500000.0
2006-05-23 13:38:00,1.88319,1.88322,1.8831,1.8831,81200001.0
2006-05-23 13:39:00,1.88312,1.88321,1.8831,1.8831,25400000.0
2006-05-23 13:40:00,1.88315,1.88315,1.88305,1.88313,37000000.0
2006-05-23 13:41:00,1.88315,1.88318,1.88305,1.88305,51900000.0
2006-05-23 13:42:00,1.88305,1.88318,1.88305,1.88315,70000001.0
2006-05-23 13:43:00,1.88315,1.88315,1.88315,1.88315,9500000.0
2006-05-23 13:44:00,1.88308,1.8831,1.88296,1.88298,22100000.0
2006-05-23 13:45:00,1.88291,1.88302,1.88291,1.88301,63800000.0
2006-05-23 13:46:00,1.8832,1.88371,1.8832,1.88371,30700000.0
2006-05-23 13:47:00,1.88379,1.88429,1.88379,1.88384,89299999.0
2006-05-23 13:48:00,1.88382,1.88395,1.88379,1.88388,124000002.0
2006-05-23 13:49:00,1.88382,1.88382,1.88358,1.88368,56100000.0
2006-05-23 13:50:00,1.88374,1.88383,1.88374,1.88382,44200000.0
2006-05-23 13:51:00,1.88383,1.88394,1.88377,1.8838,120600004.0
2006-05-23 13:52:00,1.88383,1.88383,1.88368,1.8837,74000000.0
2006-05-23 13:53:00,1.88379,1.88421,1.88379,1.88421,12400000.0
2006-05-23 13:54:00,1.88432,1.88434,1.88422,1.88422,29400000.0
2006-05-23 13:55:00,1.88412,1.88427,1.88412,1.88427,52000000.0
2006-05-23 13:56:00,1.88443,1.8846,1.88443,1.88452,60600000.0
2006-05-23 13:57:00,1.88445,1.88445,1.88421,1.88422,80999999.0
2006-05-23 13:58:00,1.88421,1.88431,1.88421,1.88424,42100001.0
2006-05-23 13:59:00,1.88428,1.88431,1.88419,1.88419,77400001.0
2006-05-23 14:00:00,1.88422,1.88434,1.88402,1.88402,81200000.0
2006-05-23 14:01:00,1.88401,1.88401,1.88363,1.88363,66699999.0
2006-05-23 14:02:00,1.88356,1.88356,1.88343,1.88343,96100001.0
2006-05-23 14:03:00,1.88348,1.88348,1.8834,1.8834,63400000.0
2006-05-23 14:04:00,1.88333,1.88333,1.88317,1.88324,33800000.0
2006-05-23 14:05:00,1.88325,1.88336,1.88322,1.88322,43899999.0
2006-05-23 14:06:00,1.88314,1.88327,1.88314,1.88321,38300001.0
2006-05-23 14:07:00,1.88315,1.88315,1.88305,1.88309,44300000.0
2006-05-23 14:08:00,1.88307,1.88308,1.88303,1.88308,73799998.0
2006-05-23 14:09:00,1.88294,1.88294,1.88281,1.88281,2500000.0
2006-05-23 14:10:00,1.88273,1.88296,1.88262,1.88296,10700000.0
2006-05-23 14:11:00,1.88289,1.88289,1.88256,1.88256,27200000.0
2006-05-23 14:12:00,1.88242,1.88249,1.88235,1.88235,79400000.0
2006-05-23 14:13:00,1.88241,1.88267,1.88241,1.88252,39799999.0
2006-05-23 14:14:00,1.88247,1.88247,1.88226,1.88226,102199999.0
2006-05-23 14:15:00,1.88218,1.88237,1.88218,1.88232,34800000.0
2006-05-23 14:16:00,1.88226,1.88233,1.88221,1.88233,37000000.0
2006-05-23 14:17:00,1.88228,1.88228,1.88213,1.88213,67100000.0
2006-05-23 14:18:00,1.88211,1.88221,1.88204,1.88204,96300000.0
2006-05-23 14:19:00,1.88203,1.88206,1.8819,1.882,11600000.0
2006-05-23 14:20:00,1.88195,1.8822,1.88195,1.8822,26300000.0
2006-05-23 14:21:00,1.88209,1.88209,1.88187,1.88187,26500000.0
2006-05-23 14:22:00,1.88185,1.88193,1.88185,1.88193,15600000.0
2006-05-23 14:23:00,1.8819,1.8819,1.8817,1.8817,21700000.0
2006-05-23 14:24:00,1.88168,1.88188,1.8816,1.88188,60500000.0
2006-05-23 14:25:00,1.88197,1.88201,1.8819,1.8819,61000000.0
2006-05-23 14:26:00,1.88189,1.88189,1.88151,1.88165,89299997.0
2006-05-23 14:27:00,1.88185,1.88202,1.88185,1.88199,54800001.0
2006-05-23 14:28:00,1.88181,1.88182,1.88171,1.88181,44400000.0
2006-05-23 14:29:00,1.88188,1.88188,1.88182,1.88182,37000000.0
2006-05-23 14:30:00,1.88174,1.88174,1.88116,1.88118,49099999.0
2006-05-23 14:31:00,1.88122,1.88142,1.8812,1.8812,52500001.0
2006-05-23 14:32:00,1.88107,1.88134,1.88104,1.88134,94700001.0
2006-05-23 14:33:00,1.88128,1.88154,1.88126,1.88154,107700000.0
2006-05-23 14:34:00,1.88157,1.88164,1.88153,1.88164,82900000.0
2006-05-23 14:35:00,1.88147,1.88147,1.88118,1.88118,36000000.0
2006-05-23 14:36:00,1.88133,1.88189,1.88133,1.8817,101800001.0
2006-05-23 14:37:00,1.88166,1.88179,1.88153,1.88153,53400001.0
2006-05-23 14:38:00,1.88158,1.88197,1.88158,1.88191,9200000.0
2006-05-23 14:39:00,1.882,1.88206,1.88195,1.88195,78799999.0
2006-05-23 14:40:00,1.8819,1.88198,1.8819,1.88198,28900000.0
2006-05-23 14:41:00,1.88207,1.88221,1.88189,1.8819,100200000.0
2006-05-23 14:42:00,1.88184,1.88193,1.88181,1.88181,77500000.0
2006-05-23 14:43:00,1.88187,1.88188,1.88165,1.88181,51000000.0
2006-05-23 14:44:00,1.88181,1.8819,1.88175,1.88182,60100000.0
2006-05-23 14:45:00,1.88178,1.88183,1.88174,1.88183,55400000.0
2006-05-23 14:46:00,1.88182,1.88203,1.88182,1.88203,64200000.0
2006-05-23 14:47:00,1.88195,1.88207,1.8819,1.88197,71399999.0
2006-05-23 14:48:00,1.88197,1.88197,1.88178,1.88178,28300000.0
2006-05-23 14:49:00,1.8819,1.88194,1.88178,1.88178,60199999.0
2006-05-23 14:50:00,1.88189,1.88201,1.88181,1.88183,94099999.0
2006-05-23 14:51:00,1.88182,1.88188,1.88169,1.88178,77100000.0
2006-05-23 14:52:00,1.88178,1.882,1.88178,1.88188,72900000.0
2006-05-23 14:53:00,1.88178,1.88178,1.88142,1.88142,47100000.0
2006-05-23 14:54:00,1.88137,1.88137,1.88118,1.8812,71300001.0
2006-05-23 14:55:00,1.8812,1.88135,1.8812,1.88135,98500000.0
2006-05-23 14:56:00,1.88133,1.88133,1.88119,1.88127,88646994.0
2006-05-23 14:57:00,1.88128,1.8813,1.88105,1.88105,58600000.0
2006-05-23 14:58:00,1.88112,1.88132,1.88112,1.88132,44500000.0
2006-05-23 14:59:00,1.88137,1.88159,1.88137,1.88151,59700000.0
2006-05-23 15:00:00,1.88154,1.88169,1.88148,1.8815,116299999.0
2006-05-23 15:01:00,1.88126,1.88132,1.88108,1.88132,61400000.0
2006-05-23 15:02:00,1.88141,1.88156,1.88135,1.88146,55500000.0
2006-05-23 15:03:00,1.88146,1.88157,1.88146,1.88157,43600000.0
2006-05-23 15:04:00,1.88157,1.88157,1.8812,1.88124,76599999.0
2006-05-23 15:05:00,1.8813,1.88146,1.8813,1.88146,86600001.0
2006-05-23 15:06:00,1.88139,1.88152,1.88139,1.88152,54800000.0
2006-05-23 15:07:00,1.88153,1.88153,1.88139,1.88147,61499998.0
2006-05-23 15:08:00,1.88138,1.88138,1.88101,1.88122,48700000.0
2006-05-23 15:09:00,1.8813,1.88154,1.8813,1.88154,84400001.0
2006-05-23 15:10:00,1.88147,1.88155,1.88143,1.88143,98700001.0
2006-05-23 15:11:00,1.88144,1.88156,1.88144,1.88145,103899997.0
2006-05-23 15:12:00,1.88153,1.88162,1.88153,1.88162,19799999.0
2006-05-23 15:13:00,1.88173,1.88206,1.88171,1.88206,64999998.0
2006-05-23 15:14:00,1.88208,1.88247,1.88208,1.88247,45800000.0
2006-05-23 15:15:00,1.88247,1.88247,1.8822,1.88228,44700000.0
2006-05-23 15:16:00,1.88221,1.88233,1.88219,1.88233,84500000.0
2006-05-23 15:17:00,1.88237,1.88256,1.88237,1.88255,44199999.0
2006-05-23 15:18:00,1.88249,1.88249,1.88159,1.88159,78100000.0
2006-05-23 15:19:00,1.88145,1.88145,1.8811,1.8812,92200001.0
2006-05-23 15:20:00,1.88125,1.88143,1.88125,1.88142,48899998.0
2006-05-23 15:21:00,1.8814,1.8814,1.88124,1.88125,29100000.0
2006-05-23 15:22:00,1.88134,1.88161,1.88134,1.8815,20450000.0
2006-05-23 15:23:00,1.88151,1.88151,1.88132,1.88132,126999997.0
2006-05-23 15:24:00,1.88139,1.88146,1.88135,1.88143,117099999.0
2006-05-23 15:25:00,1.88149,1.88154,1.88133,1.88147,90099999.0
2006-05-23 15:26:00,1.88145,1.88145,1.88137,1.8814,40800001.0
2006-05-23 15:27:00,1.8815,1.88159,1.88143,1.88143,76999998.0
2006-05-23 15:28:00,1.88145,1.88147,1.88089,1.88089,61999999.0
2006-05-23 15:29:00,1.88052,1.88056,1.88015,1.88015,52800000.0
2006-05-23 15:30:00,1.87975,1.87975,1.8794,1.87947,65900001.0
2006-05-23 15:31:00,1.87944,1.87944,1.87853,1.87856,92970000.0
2006-05-23 15:32:00,1.87845,1.87857,1.87838,1.87838,92200001.0
2006-05-23 15:33:00,1.87829,1.87862,1.87815,1.87862,83499999.0
2006-05-23 15:34:00,1.87883,1.87883,1.87861,1.87869,56700000.0
2006-05-23 15:35:00,1.8788,1.8788,1.87807,1.87812,75799998.0
2006-05-23 15:36:00,1.87817,1.8784,1.87805,1.8784,79700000.0
2006-05-23 15:37:00,1.87852,1.87868,1.87852,1.87868,90500000.0
2006-05-23 15:38:00,1.87845,1.87874,1.87837,1.87874,56199999.0
2006-05-23 15:39:00,1.87881,1.87892,1.87877,1.87892,44800000.0
2006-05-23 15:40:00,1.87907,1.87915,1.87894,1.87913,32400000.0
2006-05-23 15:41:00,1.87917,1.8793,1.87913,1.8793,77800002.0
2006-05-23 15:42:00,1.8794,1.87955,1.87929,1.87955,44100000.0
2006-05-23 15:43:00,1.87968,1.87988,1.87968,1.87977,162800003.0
2006-05-23 15:44:00,1.87967,1.87967,1.8794,1.8794,37900000.0
2006-05-23 15:45:00,1.87941,1.87961,1.87935,1.87961,102799999.0
2006-05-23 15:46:00,1.87967,1.87969,1.87908,1.87908,104300002.0
2006-05-23 15:47:00,1.87905,1.87929,1.87904,1.87904,33300000.0
2006-05-23 15:48:00,1.879,1.8792,1.879,1.8791,83700000.0
2006-05-23 15:49:00,1.87912,1.87947,1.87912,1.87944,87900000.0
2006-05-23 15:50:00,1.87942,1.87943,1.87904,1.87909,83500000.0
2006-05-23 15:51:00,1.87898,1.87935,1.87898,1.8791,139800003.0
2006-05-23 15:52:00,1.87909,1.8798,1.87909,1.8798,101400000.0
2006-05-23 15:53:00,1.87993,1.87993,1.87975,1.8798,64900001.0
2006-05-23 15:54:00,1.87975,1.87987,1.87974,1.87984,49700000.0
2006-05-23 15:55:00,1.88007,1.88033,1.88007,1.88033,22800000.0
2006-05-23 15:56:00,1.88033,1.88035,1.88011,1.88011,31100000.0
2006-05-23 15:57:00,1.87998,1.88012,1.87998,1.8801,49600000.0
2006-05-23 15:58:00,1.87995,1.88002,1.87973,1.87973,79100000.0
2006-05-23 15:59:00,1.87965,1.88006,1.87965,1.88006,46300000.0
2006-05-23 16:00:00,1.88038,1.8808,1.88022,1.8804,59299999.0
2006-05-23 16:01:00,1.8807,1.8807,1.88032,1.88037,39400000.0
2006-05-23 16:02:00,1.88053,1.8811,1.88053,1.8811,52600000.0
2006-05-23 16:03:00,1.88098,1.88106,1.88082,1.88091,89700000.0
2006-05-23 16:04:00,1.88081,1.88081,1.88022,1.88022,67300001.0
2006-05-23 16:05:00,1.88003,1.88003,1.87979,1.87979,106699999.0
2006-05-23 16:06:00,1.87979,1.87979,1.87954,1.87972,71400000.0
2006-05-23 16:07:00,1.87972,1.87996,1.87966,1.87996,87100000.0
2006-05-23 16:08:00,1.87985,1.88006,1.87973,1.87992,124400002.0
2006-05-23 16:09:00,1.8799,1.87997,1.87989,1.87997,52300000.0
2006-05-23 16:10:00,1.87997,1.8802,1.87997,1.88008,37600000.0
2006-05-23 16:11:00,1.88016,1.88017,1.88009,1.88017,43300000.0
2006-05-23 16:12:00,1.88011,1.88014,1.87935,1.87935,38400000.0
2006-05-23 16:13:00,1.87927,1.87936,1.87912,1.87927,100800000.0
2006-05-23 16:14:00,1.87931,1.87957,1.87931,1.87935,55100000.0
2006-05-23 16:15:00,1.87923,1.87923,1.8791,1.8791,66000000.0
2006-05-23 16:16:00,1.87883,1.87895,1.87866,1.87866,71200001.0
2006-05-23 16:17:00,1.87864,1.87869,1.87845,1.87845,130500000.0
2006-05-23 16:18:00,1.87835,1.87919,1.87833,1.87919,38600000.0
2006-05-23 16:19:00,1.87939,1.87993,1.87932,1.87993,103200000.0
2006-05-23 16:20:00,1.88008,1.88008,1.8796,1.8796,109000001.0
2006-05-23 16:21:00,1.87968,1.87973,1.87958,1.87971,112200001.0
2006-05-23 16:22:00,1.87968,1.88038,1.87967,1.88038,40000000.0
2006-05-23 16:23:00,1.88035,1.88044,1.88028,1.88042,44600000.0
2006-05-23 16:24:00,1.88052,1.88052,1.88037,1.8804,31300000.0
2006-05-23 16:25:00,1.88037,1.88037,1.88006,1.88023,105999998.0
2006-05-23 16:26:00,1.88044,1.88063,1.88044,1.88063,48100000.0
2006-05-23 16:27:00,1.88075,1.88112,1.88075,1.88104,59400001.0
2006-05-23 16:28:00,1.88098,1.88166,1.88098,1.88166,54100001.0
2006-05-23 16:29:00,1.88166,1.88183,1.88166,1.88183,43500000.0
2006-05-23 16:30:00,1.88195,1.88234,1.88195,1.88221,69699998.0
2006-05-23 16:31:00,1.88271,1.88317,1.88246,1.88316,65000002.0
2006-05-23 16:32:00,1.88307,1.88309,1.88271,1.88282,101499996.0
2006-05-23 16:33:00,1.88288,1.88323,1.88288,1.88294,20000000.0
2006-05-23 16:34:00,1.88278,1.88355,1.88278,1.88355,119500001.0
2006-05-23 16:35:00,1.88353,1.88355,1.88299,1.88312,53900000.0
2006-05-23 16:36:00,1.88305,1.88305,1.88275,1.88297,30400000.0
2006-05-23 16:37:00,1.88292,1.88292,1.88261,1.88273,85000001.0
2006-05-23 16:38:00,1.88283,1.88372,1.88278,1.88358,107499999.0
2006-05-23 16:39:00,1.88357,1.8838,1.88328,1.88328,83100000.0
2006-05-23 16:40:00,1.88315,1.8833,1.88314,1.88318,94799998.0
2006-05-23 16:41:00,1.88297,1.8833,1.88297,1.88305,68500001.0
2006-05-23 16:42:00,1.88294,1.88294,1.88268,1.88278,47800000.0
2006-05-23 16:43:00,1.88257,1.88264,1.88247,1.88247,94600000.0
2006-05-23 16:44:00,1.88232,1.88232,1.88215,1.88215,66099999.0
2006-05-23 16:45:00,1.88213,1.88254,1.88205,1.88236,112499999.0
2006-05-23 16:46:00,1.88233,1.88235,1.88208,1.88235,40300000.0
2006-05-23 16:47:00,1.88239,1.8825,1.88205,1.88205,73600000.0
2006-05-23 16:48:00,1.88217,1.88228,1.88206,1.88211,120800000.0
2006-05-23 16:49:00,1.88216,1.88222,1.88194,1.88194,118600001.0
2006-05-23 16:50:00,1.88197,1.88238,1.88197,1.88235,88300001.0
2006-05-23 16:51:00,1.88229,1.88274,1.88223,1.88264,60300000.0
2006-05-23 16:52:00,1.88255,1.88288,1.88251,1.88286,93999999.0
2006-05-23 16:53:00,1.88285,1.88296,1.88272,1.88272,99499998.0
2006-05-23 16:54:00,1.88253,1.88253,1.88206,1.88219,69900000.0
2006-05-23 16:55:00,1.88226,1.88226,1.88206,1.88208,32600000.0
2006-05-23 16:56:00,1.8821,1.88215,1.88203,1.88203,76099998.0
2006-05-23 16:57:00,1.88209,1.8822,1.88195,1.8822,73700000.0
2006-05-23 16:58:00,1.88225,1.88237,1.88225,1.88237,36700000.0
2006-05-23 16:59:00,1.88249,1.88255,1.88238,1.88238,78300001.0
2006-05-23 17:00:00,1.88217,1.88224,1.88205,1.88215,93500001.0
2006-05-23 17:01:00,1.88218,1.88218,1.88203,1.88203,60400002.0
2006-05-23 17:02:00,1.88207,1.88217,1.88168,1.88168,43900000.0
2006-05-23 17:03:00,1.88163,1.88179,1.88158,1.88179,59100000.0
2006-05-23 17:04:00,1.88185,1.88198,1.8816,1.8816,46000000.0
2006-05-23 17:05:00,1.88128,1.88139,1.88092,1.88092,59900000.0
2006-05-23 17:06:00,1.88087,1.88106,1.88087,1.88094,31000000.0
2006-05-23 17:07:00,1.88063,1.88063,1.88036,1.88047,38400000.0
2006-05-23 17:08:00,1.87983,1.87989,1.87858,1.87858,93799999.0
2006-05-23 17:09:00,1.87771,1.87854,1.87766,1.87854,50200000.0
2006-05-23 17:10:00,1.87886,1.87917,1.87884,1.87902,45700000.0
2006-05-23 17:11:00,1.87885,1.87962,1.87881,1.87962,83799999.0
2006-05-23 17:12:00,1.8799,1.88009,1.87971,1.88001,89699998.0
2006-05-23 17:13:00,1.87988,1.87988,1.87941,1.87986,56900000.0
2006-05-23 17:14:00,1.87992,1.87992,1.8796,1.8796,62599999.0
2006-05-23 17:15:00,1.87953,1.87985,1.87953,1.87963,62200000.0
2006-05-23 17:16:00,1.87949,1.87949,1.87895,1.87923,90100001.0
2006-05-23 17:17:00,1.87939,1.87991,1.87939,1.87991,137700001.0
2006-05-23 17:18:00,1.87993,1.88001,1.87979,1.87979,27946994.0
2006-05-23 17:19:00,1.87981,1.88152,1.87973,1.88152,113700001.0
2006-05-23 17:20:00,1.88185,1.882,1.88154,1.88154,142400002.0
2006-05-23 17:21:00,1.88145,1.8815,1.8813,1.8815,73200001.0
2006-05-23 17:22:00,1.88154,1.88237,1.88154,1.88237,54700000.0
2006-05-23 17:23:00,1.8826,1.8826,1.88237,1.88237,58800000.0
2006-05-23 17:24:00,1.88247,1.88247,1.88198,1.88198,35100000.0
2006-05-23 17:25:00,1.88178,1.8818,1.8816,1.88173,86600001.0
2006-05-23 17:26:00,1.88152,1.88152,1.88085,1.8809,80200003.0
2006-05-23 17:27:00,1.8811,1.88112,1.8811,1.88112,10700000.0
2006-05-23 17:28:00,1.88128,1.88128,1.88091,1.88123,82299999.0
2006-05-23 17:29:00,1.88115,1.88124,1.88094,1.88124,66400000.0
2006-05-23 17:30:00,1.88119,1.88156,1.88115,1.88156,119500000.0
2006-05-23 17:31:00,1.8817,1.88199,1.88151,1.88188,45470000.0
2006-05-23 17:32:00,1.8817,1.8817,1.88091,1.88091,21700000.0
2006-05-23 17:33:00,1.8807,1.88072,1.88015,1.88015,118099999.0
2006-05-23 17:34:00,1.88007,1.88009,1.87968,1.87968,85499999.0
2006-05-23 17:35:00,1.87994,1.88087,1.87994,1.8808,69200001.0
2006-05-23 17:36:00,1.88097,1.88141,1.88097,1.88132,83800000.0
2006-05-23 17:37:00,1.88128,1.88136,1.88103,1.88109,55100000.0
2006-05-23 17:38:00,1.88115,1.88119,1.88084,1.88087,57899999.0
2006-05-23 17:39:00,1.88093,1.88099,1.88084,1.88099,37800000.0
2006-05-23 17:40:00,1.88115,1.88142,1.88115,1.88128,30000000.0
2006-05-23 17:41:00,1.88144,1.88159,1.88133,1.88145,100700000.0
2006-05-23 17:42:00,1.88142,1.88147,1.88132,1.88147,86900000.0
2006-05-23 17:43:00,1.88142,1.88142,1.88108,1.88121,49100000.0
2006-05-23 17:44:00,1.8813,1.88167,1.8813,1.88165,62399999.0
2006-05-23 17:45:00,1.88156,1.88162,1.88145,1.88157,66299999.0
2006-05-23 17:46:00,1.88152,1.88153,1.88123,1.88123,48000000.0
2006-05-23 17:47:00,1.881,1.88125,1.88095,1.88125,54200001.0
2006-05-23 17:48:00,1.88135,1.88143,1.88125,1.88139,98800000.0
2006-05-23 17:49:00,1.88142,1.88178,1.88136,1.88178,66099999.0
2006-05-23 17:50:00,1.88178,1.88202,1.88178,1.88183,48500000.0
2006-05-23 17:51:00,1.88157,1.88157,1.88114,1.88125,63400000.0
2006-05-23 17:52:00,1.88112,1.88112,1.88068,1.88071,50100000.0
2006-05-23 17:53:00,1.88046,1.88052,1.88025,1.88052,63599998.0
2006-05-23 17:54:00,1.88069,1.88095,1.88069,1.88072,75200002.0
2006-05-23 17:55:00,1.88042,1.88054,1.88028,1.88045,103900002.0
2006-05-23 17:56:00,1.88044,1.88059,1.88044,1.88052,74000001.0
2006-05-23 17:57:00,1.88038,1.88065,1.88038,1.88045,63700001.0
2006-05-23 17:58:00,1.88047,1.88056,1.8804,1.88047,24200000.0
2006-05-23 17:59:00,1.8805,1.88069,1.88049,1.88064,62200000.0
2006-05-23 18:00:00,1.8806,1.88067,1.88051,1.88053,56000000.0
2006-05-23 18:01:00,1.8806,1.88071,1.88037,1.88048,888899994.0
2006-05-23 18:02:00,1.88043,1.88043,1.88026,1.88036,1204100000.0
2006-05-23 18:03:00,1.88035,1.88047,1.8802,1.88047,1355199997.0
2006-05-23 18:04:00,1.88055,1.88058,1.88048,1.8805,761169992.0
2006-05-23 18:05:00,1.88048,1.88055,1.88045,1.8805,1085699996.0
2006-05-23 18:06:00,1.8805,1.88058,1.88045,1.88055,1066100001.0
2006-05-23 18:07:00,1.88059,1.88096,1.88059,1.88096,1261799995.0
2006-05-23 18:08:00,1.88095,1.88095,1.88034,1.8804,1214599999.0
2006-05-23 18:09:00,1.88032,1.88045,1.88027,1.88027,471050002.0
2006-05-23 18:10:00,1.88032,1.88075,1.88032,1.8807,796700001.0
2006-05-23 18:11:00,1.88078,1.88082,1.88066,1.8807,507200002.0
2006-05-23 18:12:00,1.88063,1.88063,1.88047,1.88055,829800001.0
2006-05-23 18:13:00,1.8806,1.88092,1.8806,1.88085,556000002.0
2006-05-23 18:14:00,1.88096,1.881,1.88084,1.8809,741200001.0
2006-05-23 18:15:00,1.88098,1.88112,1.88097,1.88108,750700007.0
2006-05-23 18:16:00,1.88115,1.88123,1.88107,1.88109,795300000.0
2006-05-23 18:17:00,1.8811,1.88124,1.88104,1.88119,556500006.0
2006-05-23 18:18:00,1.88118,1.88125,1.88108,1.88115,761199999.0
2006-05-23 18:19:00,1.88126,1.8813,1.88118,1.88118,475699999.0
2006-05-23 18:20:00,1.88115,1.88118,1.88089,1.88089,522699999.0
2006-05-23 18:21:00,1.88086,1.88094,1.8808,1.88084,652100000.0
2006-05-23 18:22:00,1.88082,1.881,1.88076,1.88096,592899997.0
2006-05-23 18:23:00,1.88104,1.88104,1.8809,1.88104,788100005.0
2006-05-23 18:24:00,1.88107,1.88109,1.88085,1.88088,843599997.0
2006-05-23 18:25:00,1.88079,1.88087,1.88064,1.88085,705799999.0
2006-05-23 18:26:00,1.88084,1.88084,1.88067,1.88067,514799999.0
2006-05-23 18:27:00,1.88063,1.88068,1.88027,1.88037,701200002.0
2006-05-23 18:28:00,1.88035,1.88038,1.88028,1.88035,319499999.0
2006-05-23 18:29:00,1.88044,1.88113,1.88044,1.88098,777450003.0
2006-05-23 18:30:00,1.88103,1.88114,1.88093,1.88099,564700001.0
2006-05-23 18:31:00,1.88098,1.88101,1.88081,1.8809,402499999.0
2006-05-23 18:32:00,1.88092,1.88101,1.88089,1.88098,444900001.0
2006-05-23 18:33:00,1.88099,1.88106,1.88095,1.88099,712999994.0
2006-05-23 18:34:00,1.88108,1.88198,1.88099,1.88191,522499997.0
2006-05-23 18:35:00,1.88191,1.88203,1.88117,1.88147,350500001.0
2006-05-23 18:36:00,1.88145,1.88148,1.88128,1.88135,139100002.0
2006-05-23 18:37:00,1.8814,1.88167,1.8814,1.88165,141000000.0
2006-05-23 18:38:00,1.88171,1.88171,1.88134,1.88142,240699997.0
2006-05-23 18:39:00,1.88134,1.88145,1.88134,1.8814,274400004.0
2006-05-23 18:40:00,1.88143,1.8816,1.88142,1.88157,446400000.0
2006-05-23 18:41:00,1.88166,1.88173,1.88163,1.88166,338199998.0
2006-05-23 18:42:00,1.88164,1.88165,1.88152,1.88152,202600002.0
2006-05-23 18:43:00,1.88155,1.88159,1.88141,1.88144,92700000.0
2006-05-23 18:44:00,1.88138,1.8815,1.88131,1.88135,392199997.0
2006-05-23 18:45:00,1.88132,1.88142,1.88082,1.88082,216750001.0
2006-05-23 18:46:00,1.88075,1.88085,1.88075,1.8808,163500000.0
2006-05-23 18:47:00,1.88078,1.881,1.88062,1.88074,224099998.0
2006-05-23 18:48:00,1.8808,1.88085,1.88053,1.88062,402300003.0
2006-05-23 18:49:00,1.8807,1.88084,1.88062,1.88084,108099998.0
2006-05-23 18:50:00,1.88098,1.88148,1.88098,1.88144,195700001.0
2006-05-23 18:51:00,1.88151,1.88163,1.8814,1.88158,433900001.0
2006-05-23 18:52:00,1.88153,1.8819,1.88149,1.8819,624769998.0
2006-05-23 18:53:00,1.88188,1.88192,1.88181,1.88185,438250000.0
2006-05-23 18:54:00,1.88182,1.88191,1.88179,1.88181,227300001.0
2006-05-23 18:55:00,1.88188,1.88207,1.88181,1.88207,702170003.0
2006-05-23 18:56:00,1.8821,1.88226,1.88198,1.88223,291800000.0
2006-05-23 18:57:00,1.88217,1.88219,1.88188,1.88188,485600001.0
2006-05-23 18:58:00,1.88191,1.88191,1.88175,1.88181,616149995.0
2006-05-23 18:59:00,1.88179,1.88191,1.88163,1.88163,390799998.0
2006-05-23 19:00:00,1.88156,1.88163,1.88143,1.88143,314499999.0
2006-05-23 19:01:00,1.88147,1.88172,1.88147,1.88172,78799998.0
2006-05-23 19:02:00,1.88177,1.88185,1.88171,1.88184,456700002.0
2006-05-23 19:03:00,1.88189,1.88192,1.88176,1.88183,601699997.0
2006-05-23 19:04:00,1.8819,1.88193,1.88183,1.88187,271600002.0
2006-05-23 19:05:00,1.88183,1.88183,1.88161,1.8817,131399999.0
2006-05-23 19:06:00,1.88163,1.88163,1.88127,1.88129,664500002.0
2006-05-23 19:07:00,1.88121,1.88133,1.8812,1.88133,378699997.0
2006-05-23 19:08:00,1.88131,1.88139,1.88124,1.88133,454199997.0
2006-05-23 19:09:00,1.88135,1.88138,1.88126,1.88135,269700000.0
2006-05-23 19:10:00,1.88134,1.88143,1.88129,1.88132,404500000.0
2006-05-23 19:11:00,1.88131,1.88135,1.88111,1.88111,137699998.0
2006-05-23 19:12:00,1.88113,1.88144,1.88113,1.88144,207199998.0
2006-05-23 19:13:00,1.88159,1.88182,1.88159,1.88182,468399999.0
2006-05-23 19:14:00,1.88175,1.88178,1.88146,1.88178,279500002.0
2006-05-23 19:15:00,1.88177,1.88177,1.88152,1.88152,329600001.0
2006-05-23 19:16:00,1.88143,1.88143,1.881,1.88102,142799998.0
2006-05-23 19:17:00,1.881,1.88113,1.881,1.88105,258200000.0
2006-05-23 19:18:00,1.88105,1.88107,1.88097,1.88104,181299999.0
2006-05-23 19:19:00,1.88105,1.88109,1.88094,1.88094,272400000.0
2006-05-23 19:20:00,1.88093,1.881,1.88079,1.88081,388100000.0
2006-05-23 19:21:00,1.88082,1.8809,1.8808,1.88088,347500000.0
2006-05-23 19:22:00,1.8809,1.88095,1.88082,1.8809,355700003.0
2006-05-23 19:23:00,1.88091,1.88112,1.88089,1.88112,336300000.0
2006-05-23 19:24:00,1.88113,1.88113,1.88097,1.88097,163799998.0
2006-05-23 19:25:00,1.88096,1.88112,1.88096,1.88112,92000001.0
2006-05-23 19:26:00,1.88119,1.88127,1.88106,1.88114,247550000.0
2006-05-23 19:27:00,1.88122,1.88157,1.8812,1.88157,538300001.0
2006-05-23 19:28:00,1.88165,1.88199,1.88165,1.88199,398699995.0
2006-05-23 19:29:00,1.88197,1.8823,1.88197,1.88202,251200001.0
2006-05-23 19:30:00,1.88204,1.88228,1.88204,1.88228,459199996.0
2006-05-23 19:31:00,1.88229,1.88242,1.88225,1.8823,381099996.0
2006-05-23 19:32:00,1.88229,1.88229,1.8821,1.88226,346246996.0
2006-05-23 19:33:00,1.88231,1.8824,1.88231,1.88235,214099999.0
2006-05-23 19:34:00,1.88238,1.88247,1.88229,1.88238,170700004.0
2006-05-23 19:35:00,1.88236,1.88254,1.88233,1.88242,323300003.0
2006-05-23 19:36:00,1.88242,1.88251,1.88237,1.88237,436100002.0
2006-05-23 19:37:00,1.88233,1.88263,1.88233,1.88244,251399999.0
2006-05-23 19:38:00,1.8825,1.88274,1.8825,1.88267,54200001.0
2006-05-23 19:39:00,1.88266,1.88266,1.88256,1.88264,188200001.0
2006-05-23 19:40:00,1.8827,1.88307,1.8827,1.88306,309200002.0
2006-05-23 19:41:00,1.88296,1.88323,1.88296,1.88316,384299998.0
2006-05-23 19:42:00,1.88326,1.88357,1.88326,1.88338,241400001.0
2006-05-23 19:43:00,1.88332,1.88332,1.8832,1.88323,152600000.0
2006-05-23 19:44:00,1.88324,1.88329,1.88314,1.8832,425799997.0
2006-05-23 19:45:00,1.88314,1.88314,1.88253,1.88303,172900001.0
2006-05-23 19:46:00,1.88307,1.8833,1.88283,1.88302,250700002.0
2006-05-23 19:47:00,1.88304,1.88328,1.88298,1.88325,100800000.0
2006-05-23 19:48:00,1.88332,1.88346,1.88332,1.88333,180299999.0
2006-05-23 19:49:00,1.8834,1.88362,1.8834,1.88362,292799998.0
2006-05-23 19:50:00,1.88361,1.88361,1.88313,1.88313,215900000.0
2006-05-23 19:51:00,1.88308,1.88316,1.88297,1.88311,311100000.0
2006-05-23 19:52:00,1.8832,1.88341,1.8832,1.8832,146100003.0
2006-05-23 19:53:00,1.88326,1.88334,1.88326,1.88334,108999999.0
2006-05-23 19:54:00,1.8833,1.8833,1.8829,1.88302,170800001.0
2006-05-23 19:55:00,1.88293,1.88305,1.88285,1.88305,73399999.0
2006-05-23 19:56:00,1.88312,1.88341,1.88312,1.88341,217200000.0
2006-05-23 19:57:00,1.88341,1.88353,1.88336,1.88344,353399999.0
2006-05-23 19:58:00,1.88345,1.88357,1.88344,1.88346,407499999.0
2006-05-23 19:59:00,1.88341,1.88346,1.8833,1.8833,328670000.0
2006-05-23 20:00:00,1.88325,1.88343,1.88325,1.88343,303800000.0
2006-05-23 20:01:00,1.88344,1.88344,1.88337,1.88344,196599999.0
2006-05-23 20:02:00,1.88337,1.88337,1.88308,1.8832,167400000.0
2006-05-23 20:03:00,1.88322,1.88338,1.88321,1.88322,80399999.0
2006-05-23 20:04:00,1.8832,1.8832,1.8831,1.88314,191299999.0
2006-05-23 20:05:00,1.88315,1.88325,1.88315,1.8832,159799999.0
2006-05-23 20:06:00,1.88319,1.88323,1.88313,1.88318,173100000.0
2006-05-23 20:07:00,1.88316,1.88317,1.88301,1.88304,124499999.0
2006-05-23 20:08:00,1.8831,1.88352,1.8831,1.88352,402499997.0
2006-05-23 20:09:00,1.88347,1.88355,1.88345,1.8835,132900001.0
2006-05-23 20:10:00,1.8836,1.88446,1.8836,1.88444,169800001.0
2006-05-23 20:11:00,1.88467,1.88478,1.88455,1.8847,75000002.0
2006-05-23 20:12:00,1.88463,1.88463,1.88428,1.88432,516300000.0
2006-05-23 20:13:00,1.88427,1.88581,1.88426,1.88568,167899999.0
2006-05-23 20:14:00,1.88578,1.88589,1.88551,1.88551,136599999.0
2006-05-23 20:15:00,1.88555,1.88571,1.88555,1.8857,428300000.0
2006-05-23 20:16:00,1.88566,1.88577,1.8855,1.8855,152999999.0
2006-05-23 20:17:00,1.8854,1.88545,1.88535,1.88537,61600000.0
2006-05-23 20:18:00,1.88535,1.88543,1.88533,1.88535,189700002.0
2006-05-23 20:19:00,1.88536,1.8854,1.88512,1.88514,106550000.0
2006-05-23 20:20:00,1.88507,1.88517,1.88507,1.88517,265800000.0
2006-05-23 20:21:00,1.88521,1.88536,1.88514,1.88514,113900000.0
2006-05-23 20:22:00,1.88513,1.88522,1.88513,1.88519,158300002.0
2006-05-23 20:23:00,1.8852,1.88528,1.88515,1.88525,336799998.0
2006-05-23 20:24:00,1.88528,1.88541,1.88528,1.8854,113000002.0
2006-05-23 20:25:00,1.88538,1.88539,1.88516,1.88533,394600000.0
2006-05-23 20:26:00,1.8853,1.88538,1.88527,1.8853,546199999.0
2006-05-23 20:27:00,1.8854,1.88554,1.8854,1.8855,255700001.0
2006-05-23 20:28:00,1.88545,1.88562,1.88542,1.88562,371900002.0
2006-05-23 20:29:00,1.88565,1.88567,1.88557,1.8856,241499999.0
2006-05-23 20:30:00,1.88555,1.88555,1.88533,1.88533,903999994.0
2006-05-23 20:31:00,1.88515,1.88521,1.88497,1.885,538600000.0
2006-05-23 20:32:00,1.88498,1.88498,1.88463,1.88463,627200002.0
2006-05-23 20:33:00,1.88458,1.88464,1.88445,1.88449,217400003.0
2006-05-23 20:34:00,1.88456,1.88472,1.88449,1.88459,131700001.0
2006-05-23 20:35:00,1.88463,1.88471,1.88458,1.88458,73499999.0
2006-05-23 20:36:00,1.88465,1.88512,1.88465,1.88495,170600001.0
2006-05-23 20:37:00,1.88496,1.88531,1.88496,1.88517,168499999.0
2006-05-23 20:38:00,1.88517,1.88526,1.88506,1.88517,295899998.0
2006-05-23 20:39:00,1.88527,1.88544,1.88527,1.8853,268000001.0
2006-05-23 20:40:00,1.88533,1.88547,1.88527,1.88547,198600001.0
2006-05-23 20:41:00,1.8855,1.8856,1.88536,1.88556,207700001.0
2006-05-23 20:42:00,1.88562,1.88562,1.88559,1.8856,15700000.0
2006-05-23 20:43:00,1.88569,1.88578,1.88566,1.88577,242200002.0
2006-05-23 20:44:00,1.88585,1.88624,1.88585,1.88606,446200002.0
2006-05-23 20:45:00,1.8861,1.88648,1.8861,1.88637,79800000.0
2006-05-23 20:46:00,1.88631,1.88631,1.88601,1.88608,111800000.0
2006-05-23 20:47:00,1.88604,1.88619,1.886,1.88607,437799999.0
2006-05-23 20:48:00,1.88606,1.88617,1.88597,1.88617,139099997.0
2006-05-23 20:49:00,1.88615,1.88617,1.8861,1.88615,95399998.0
2006-05-23 20:50:00,1.88605,1.88611,1.8859,1.88597,300099999.0
2006-05-23 20:51:00,1.88595,1.88601,1.88573,1.88573,400099998.0
2006-05-23 20:52:00,1.88566,1.88578,1.88562,1.88571,276700000.0
2006-05-23 20:53:00,1.88572,1.88577,1.88562,1.88565,608600002.0
2006-05-23 20:54:00,1.88567,1.88577,1.88565,1.88567,415599996.0
2006-05-23 20:55:00,1.88566,1.88566,1.88543,1.88543,262500000.0
2006-05-23 20:56:00,1.8854,1.88545,1.88537,1.8854,435999996.0
2006-05-23 20:57:00,1.88537,1.88537,1.88504,1.88504,581499998.0
2006-05-23 20:58:00,1.88501,1.88501,1.88476,1.88496,176050000.0
2006-05-23 20:59:00,1.88498,1.88513,1.88481,1.885,614199999.0
2006-05-23 21:00:00,1.88503,1.88521,1.88499,1.88514,390399998.0
2006-05-23 21:01:00,1.88508,1.88515,1.88489,1.885,377700000.0
2006-05-23 21:02:00,1.88498,1.885,1.88479,1.88496,181170000.0
2006-05-23 21:03:00,1.88486,1.88486,1.88437,1.88437,174600002.0
2006-05-23 21:04:00,1.88435,1.88453,1.88435,1.88442,196600000.0
2006-05-23 21:05:00,1.88438,1.8845,1.88433,1.88442,267300000.0
2006-05-23 21:06:00,1.88438,1.8844,1.88432,1.88432,204900001.0
2006-05-23 21:07:00,1.88429,1.88429,1.88418,1.8842,73200000.0
2006-05-23 21:08:00,1.88417,1.88424,1.88417,1.88421,58600001.0
2006-05-23 21:09:00,1.88422,1.88442,1.88422,1.8843,97199999.0
2006-05-23 21:10:00,1.88445,1.88445,1.8844,1.88445,179799999.0
2006-05-23 21:11:00,1.8844,1.88449,1.8844,1.88449,141700003.0
2006-05-23 21:12:00,1.8845,1.88452,1.88437,1.88437,76500000.0
2006-05-23 21:13:00,1.88427,1.88432,1.88421,1.88421,195400002.0
2006-05-23 21:14:00,1.8842,1.88425,1.88413,1.8842,277200002.0
2006-05-23 21:15:00,1.88423,1.88429,1.8842,1.88428,339199999.0
2006-05-23 21:16:00,1.88433,1.88437,1.8843,1.8843,59500000.0
2006-05-23 21:17:00,1.8843,1.8843,1.88421,1.88428,187600000.0
2006-05-23 21:18:00,1.88427,1.8843,1.88423,1.88425,58900001.0
2006-05-23 21:19:00,1.88431,1.88434,1.88428,1.88432,77800000.0
2006-05-23 21:20:00,1.8843,1.88435,1.88421,1.88432,283099996.0
2006-05-23 21:21:00,1.88434,1.88445,1.88434,1.88439,120400000.0
2006-05-23 21:22:00,1.88444,1.88444,1.88434,1.88435,174299998.0
2006-05-23 21:23:00,1.88449,1.88467,1.88449,1.88467,42000000.0
2006-05-23 21:24:00,1.88477,1.88483,1.88475,1.88477,152599999.0
2006-05-23 21:25:00,1.88478,1.8849,1.88478,1.8849,161399997.0
2006-05-23 21:26:00,1.88501,1.88501,1.88485,1.88498,80099999.0
2006-05-23 21:27:00,1.88495,1.885,1.88493,1.88495,66400000.0
2006-05-23 21:28:00,1.88495,1.88502,1.8849,1.88497,188100002.0
2006-05-23 21:29:00,1.88502,1.88508,1.88502,1.88508,23500000.0
2006-05-23 21:30:00,1.88517,1.88521,1.88513,1.88517,128100000.0
2006-05-23 21:31:00,1.88515,1.88515,1.8851,1.88515,56200000.0
2006-05-23 21:32:00,1.88515,1.88518,1.885,1.88515,172999999.0
2006-05-23 21:33:00,1.88515,1.88518,1.88508,1.88513,287699999.0
2006-05-23 21:34:00,1.88515,1.88515,1.88505,1.88505,243099999.0
2006-05-23 21:35:00,1.88507,1.88507,1.88495,1.88495,43800000.0
2006-05-23 21:36:00,1.88498,1.88508,1.88498,1.88498,139700000.0
2006-05-23 21:37:00,1.88497,1.88508,1.88497,1.88505,165000002.0
2006-05-23 21:38:00,1.88503,1.88508,1.885,1.885,118700001.0
2006-05-23 21:39:00,1.88508,1.88508,1.88505,1.88505,15200000.0
2006-05-23 21:40:00,1.885,1.885,1.88491,1.88491,143069999.0
2006-05-23 21:41:00,1.88493,1.88505,1.88491,1.88502,129500001.0
2006-05-23 21:42:00,1.88502,1.88506,1.88499,1.88499,98200000.0
2006-05-23 21:43:00,1.88497,1.88503,1.88497,1.88503,42000000.0
2006-05-23 21:44:00,1.88498,1.88498,1.88464,1.88466,103400000.0
2006-05-23 21:45:00,1.88465,1.88489,1.88465,1.88486,132900000.0
2006-05-23 21:46:00,1.88487,1.88496,1.88487,1.88488,122299999.0
2006-05-23 21:47:00,1.88485,1.88522,1.88485,1.88522,171000000.0
2006-05-23 21:48:00,1.88516,1.88516,1.88492,1.88492,138699998.0
2006-05-23 21:49:00,1.88484,1.88486,1.88478,1.8848,120299997.0
2006-05-23 21:50:00,1.8848,1.88483,1.8848,1.88483,14400000.0
2006-05-23 21:51:00,1.88485,1.88494,1.88485,1.88493,291399997.0
2006-05-23 21:52:00,1.88496,1.88496,1.88479,1.8849,67400000.0
2006-05-23 21:53:00,1.88486,1.88486,1.8844,1.8844,116999998.0
2006-05-23 21:54:00,1.88442,1.8845,1.88432,1.88432,109699998.0
2006-05-23 21:55:00,1.88431,1.88441,1.88411,1.88414,209899999.0
2006-05-23 21:56:00,1.88412,1.88418,1.88388,1.88407,82400002.0
2006-05-23 21:57:00,1.88423,1.88473,1.88423,1.88465,85500000.0
2006-05-23 21:58:00,1.88462,1.88462,1.88443,1.88449,63100000.0
2006-05-23 21:59:00,1.88452,1.88473,1.88449,1.88467,425799998.0
2006-05-23 22:00:00,1.88463,1.88463,1.88442,1.88449,156600000.0
2006-05-23 22:01:00,1.88448,1.88456,1.88445,1.88449,72500000.0
2006-05-23 22:02:00,1.8845,1.88457,1.88426,1.88437,137400000.0
2006-05-23 22:03:00,1.88433,1.88447,1.88433,1.88447,101699998.0
2006-05-23 22:04:00,1.88442,1.88442,1.88417,1.8844,349799995.0
2006-05-23 22:05:00,1.88438,1.88438,1.8843,1.88432,224699997.0
2006-05-23 22:06:00,1.88432,1.88435,1.88417,1.88417,52000000.0
2006-05-23 22:07:00,1.88408,1.88408,1.8836,1.8836,58300000.0
2006-05-23 22:08:00,1.88345,1.88345,1.88275,1.88275,75200001.0
2006-05-23 22:09:00,1.88271,1.88274,1.88205,1.88205,83500000.0
2006-05-23 22:10:00,1.88195,1.88206,1.8819,1.88206,54999999.0
2006-05-23 22:11:00,1.88193,1.88208,1.88193,1.88202,52000000.0
2006-05-23 22:12:00,1.88195,1.88195,1.8814,1.88149,261000005.0
2006-05-23 22:13:00,1.88163,1.88206,1.88163,1.88192,54799999.0
2006-05-23 22:14:00,1.88202,1.88223,1.88202,1.88209,18300000.0
2006-05-23 22:15:00,1.88201,1.88201,1.88177,1.88183,235399998.0
2006-05-23 22:16:00,1.8818,1.88196,1.88149,1.88196,382699997.0
2006-05-23 22:17:00,1.8819,1.88218,1.8818,1.88218,58200000.0
2006-05-23 22:18:00,1.88216,1.88225,1.88195,1.8822,159799999.0
2006-05-23 22:19:00,1.88227,1.88235,1.88223,1.88223,45549999.0
2006-05-23 22:20:00,1.8822,1.88224,1.88216,1.88217,92700000.0
2006-05-23 22:21:00,1.88224,1.88232,1.88222,1.88232,116599999.0
2006-05-23 22:22:00,1.88243,1.88243,1.88219,1.88219,107499999.0
2006-05-23 22:23:00,1.88214,1.88236,1.88207,1.88215,163700001.0
2006-05-23 22:24:00,1.88218,1.88225,1.88211,1.88211,75000002.0
2006-05-23 22:25:00,1.88208,1.88218,1.88208,1.88211,82099999.0
2006-05-23 22:26:00,1.88192,1.88192,1.88157,1.88166,16100000.0
2006-05-23 22:27:00,1.88129,1.88129,1.88046,1.88081,61299999.0
2006-05-23 22:28:00,1.88095,1.88103,1.88078,1.88103,77200000.0
2006-05-23 22:29:00,1.88113,1.88134,1.88106,1.88106,171799999.0
2006-05-23 22:30:00,1.88105,1.88121,1.88102,1.88102,70000002.0
2006-05-23 22:31:00,1.88098,1.88113,1.88098,1.88113,45000000.0
2006-05-23 22:32:00,1.88121,1.88137,1.88121,1.88136,179700000.0
2006-05-23 22:33:00,1.88143,1.88167,1.88142,1.88155,164200000.0
2006-05-23 22:34:00,1.88159,1.88183,1.88145,1.88158,187699999.0
2006-05-23 22:35:00,1.88163,1.88171,1.88158,1.88158,35700000.0
2006-05-23 22:36:00,1.88159,1.88159,1.88144,1.88144,126600001.0
2006-05-23 22:37:00,1.88154,1.88159,1.8814,1.88143,165599999.0
2006-05-23 22:38:00,1.88145,1.88157,1.8814,1.88157,47300000.0
2006-05-23 22:39:00,1.88154,1.88154,1.88138,1.8814,82999997.0
2006-05-23 22:40:00,1.88142,1.88154,1.88138,1.88138,38400000.0
2006-05-23 22:41:00,1.88139,1.88179,1.88139,1.88153,99100000.0
2006-05-23 22:42:00,1.88147,1.88147,1.88131,1.88145,144100000.0
2006-05-23 22:43:00,1.88133,1.88133,1.88118,1.88122,85300001.0
2006-05-23 22:44:00,1.88131,1.88131,1.88123,1.88125,144099999.0
2006-05-23 22:45:00,1.88128,1.8813,1.88121,1.8813,71600000.0
2006-05-23 22:46:00,1.88125,1.88126,1.88118,1.88126,74599999.0
2006-05-23 22:47:00,1.88134,1.88134,1.88102,1.88102,36600000.0
2006-05-23 22:48:00,1.88091,1.88096,1.88082,1.88082,91599999.0
2006-05-23 22:49:00,1.88102,1.88102,1.88066,1.88067,65250000.0
2006-05-23 22:50:00,1.88065,1.88092,1.88061,1.88091,88399998.0
2006-05-23 22:51:00,1.88083,1.88105,1.88077,1.88105,26100000.0
2006-05-23 22:52:00,1.88117,1.88118,1.88102,1.88102,40600000.0
2006-05-23 22:53:00,1.88099,1.88105,1.88075,1.88088,39500000.0
2006-05-23 22:54:00,1.88091,1.88103,1.88072,1.88072,44800000.0
2006-05-23 22:55:00,1.88034,1.88056,1.88024,1.88038,69600000.0
2006-05-23 22:56:00,1.8804,1.88063,1.8804,1.88059,128599998.0
2006-05-23 22:57:00,1.88058,1.8806,1.8804,1.8804,99400001.0
2006-05-23 22:58:00,1.87992,1.88013,1.8796,1.8796,62300000.0
2006-05-23 22:59:00,1.87962,1.8797,1.87959,1.87965,191700004.0
2006-05-23 23:00:00,1.87945,1.8796,1.87945,1.8796,73400001.0
2006-05-23 23:01:00,1.87975,1.87978,1.87922,1.87936,40600000.0
2006-05-23 23:02:00,1.87928,1.87997,1.87928,1.87986,106700000.0
2006-05-23 23:03:00,1.87999,1.88027,1.87983,1.88013,104649998.0
2006-05-23 23:04:00,1.88015,1.88015,1.87955,1.87966,47700000.0
2006-05-23 23:05:00,1.87958,1.87976,1.87944,1.87944,81900000.0
2006-05-23 23:06:00,1.87948,1.87955,1.87876,1.87894,47300000.0
2006-05-23 23:07:00,1.8792,1.8792,1.87891,1.87899,54099999.0
2006-05-23 23:08:00,1.87923,1.87923,1.87841,1.87871,74400001.0
2006-05-23 23:09:00,1.87912,1.87923,1.87899,1.8791,93200000.0
2006-05-23 23:10:00,1.87927,1.87937,1.8791,1.87934,79700000.0
2006-05-23 23:11:00,1.87939,1.87946,1.87903,1.87907,54300000.0
2006-05-23 23:12:00,1.87915,1.8794,1.87913,1.8794,40400000.0
2006-05-23 23:13:00,1.87948,1.87953,1.87935,1.8794,132499998.0
2006-05-23 23:14:00,1.87927,1.87949,1.87913,1.87914,113700001.0
2006-05-23 23:15:00,1.87907,1.87934,1.87897,1.8792,113600002.0
2006-05-23 23:16:00,1.87928,1.87952,1.87916,1.87941,41800000.0
2006-05-23 23:17:00,1.87927,1.87958,1.87927,1.87945,53699999.0
2006-05-23 23:18:00,1.87948,1.87961,1.87924,1.87946,63700000.0
2006-05-23 23:19:00,1.87958,1.87978,1.8793,1.8793,61100001.0
2006-05-23 23:20:00,1.87947,1.87949,1.87888,1.8789,99299998.0
2006-05-23 23:21:00,1.87893,1.87957,1.87893,1.87952,64499999.0
2006-05-23 23:22:00,1.87933,1.87994,1.87925,1.8799,82500000.0
2006-05-23 23:23:00,1.87983,1.88021,1.87976,1.8801,51800000.0
2006-05-23 23:24:00,1.88,1.88037,1.87996,1.88031,91200000.0
2006-05-23 23:25:00,1.88022,1.88022,1.87983,1.87995,68700001.0
2006-05-23 23:26:00,1.87985,1.88038,1.87984,1.88027,106200000.0
2006-05-23 23:27:00,1.88025,1.88039,1.87999,1.88024,59199998.0
2006-05-23 23:28:00,1.88023,1.88037,1.88006,1.88013,71700000.0
2006-05-23 23:29:00,1.87999,1.88002,1.87975,1.87984,105299998.0
2006-05-23 23:30:00,1.87967,1.87987,1.87945,1.87978,86600000.0
2006-05-23 23:31:00,1.87946,1.87964,1.87928,1.87938,65000000.0
2006-05-23 23:32:00,1.87942,1.87963,1.87942,1.8796,56800001.0
2006-05-23 23:33:00,1.8797,1.8797,1.87951,1.87951,46600000.0
2006-05-23 23:34:00,1.87942,1.87947,1.87926,1.87926,66200002.0
2006-05-23 23:35:00,1.87924,1.8794,1.87924,1.87936,42600000.0
2006-05-23 23:36:00,1.87935,1.87935,1.87935,1.87935,12100000.0
2006-05-23 23:37:00,1.87935,1.87935,1.87935,1.87935,3700000.0
2006-05-23 23:38:00,1.87924,1.87927,1.87902,1.87902,56800001.0
2006-05-23 23:39:00,1.87905,1.8792,1.87905,1.8792,38700000.0
2006-05-23 23:40:00,1.87928,1.87928,1.87912,1.87912,16400000.0
2006-05-23 23:41:00,1.87898,1.87898,1.87898,1.87898,6800000.0
2006-05-23 23:42:00,1.8791,1.87921,1.8791,1.87921,37400001.0
2006-05-23 23:43:00,1.8792,1.87924,1.87908,1.87908,21100000.0
2006-05-23 23:44:00,1.87907,1.87936,1.87905,1.87936,61700001.0
2006-05-23 23:45:00,1.87959,1.87976,1.87955,1.87955,53100000.0
2006-05-23 23:46:00,1.87942,1.87951,1.87942,1.87947,23570000.0
2006-05-23 23:47:00,1.87945,1.87945,1.8794,1.8794,8500000.0
2006-05-23 23:48:00,1.87935,1.87935,1.87922,1.87922,54400001.0
2006-05-23 23:49:00,1.879,1.879,1.87851,1.87867,43700000.0
2006-05-23 23:50:00,1.87876,1.87884,1.87876,1.87879,41700000.0
2006-05-23 23:51:00,1.87878,1.8788,1.87878,1.8788,2700000.0
2006-05-23 23:52:00,1.87882,1.87882,1.87868,1.87868,30200000.0
2006-05-23 23:53:00,1.87865,1.87865,1.87865,1.87865,29600000.0
2006-05-23 23:54:00,1.87868,1.87871,1.87835,1.8786,66600000.0
2006-05-23 23:55:00,1.87851,1.87852,1.87837,1.87847,65699999.0
2006-05-23 23:56:00,1.87843,1.87843,1.87842,1.87842,11800000.0
2006-05-23 23:57:00,1.87825,1.87825,1.87813,1.87815,67399998.0
2006-05-23 23:58:00,1.87764,1.87784,1.87669,1.87669,59400001.0
2006-05-23 23:59:00,1.87623,1.87623,1.87548,1.87568,68500001.0
2006-05-24 00:00:00,1.87587,1.87595,1.87557,1.87557,59000000.0
2006-05-24 00:01:00,1.8753,1.87537,1.87498,1.87498,46300000.0
2006-05-24 00:02:00,1.87497,1.87506,1.87467,1.87467,52800000.0
2006-05-24 00:03:00,1.87466,1.87536,1.87466,1.87536,64900000.0
2006-05-24 00:04:00,1.87533,1.87533,1.87511,1.87526,69400000.0
2006-05-24 00:05:00,1.87536,1.87557,1.87536,1.87554,65600001.0
2006-05-24 00:06:00,1.87525,1.87525,1.87505,1.87505,12600000.0
2006-05-24 00:07:00,1.87455,1.87455,1.8739,1.8739,63100001.0
2006-05-24 00:08:00,1.87406,1.87409,1.87406,1.87409,20700001.0
2006-05-24 00:09:00,1.87428,1.87463,1.87428,1.87463,58400000.0
2006-05-24 00:10:00,1.8747,1.8747,1.8747,1.8747,11500000.0
2006-05-24 00:11:00,1.8747,1.8747,1.87465,1.87465,7600000.0
2006-05-24 00:12:00,1.87472,1.87472,1.87472,1.87472,28299999.0
2006-05-24 00:13:00,1.87461,1.87466,1.87454,1.87454,63000000.0
2006-05-24 00:14:00,1.87457,1.87485,1.87457,1.87485,79100000.0
2006-05-24 00:15:00,1.87514,1.87606,1.87514,1.87606,24446994.0
2006-05-24 00:16:00,1.87642,1.87651,1.87642,1.87651,65600002.0
2006-05-24 00:17:00,1.8765,1.87655,1.8765,1.87655,17900000.0
2006-05-24 00:18:00,1.87608,1.87608,1.87498,1.87498,22550000.0
2006-05-24 00:19:00,1.87535,1.87572,1.87535,1.87564,81200003.0
2006-05-24 00:20:00,1.87566,1.87574,1.87566,1.87574,32699999.0
2006-05-24 00:21:00,1.87583,1.87609,1.87582,1.87603,111599999.0
2006-05-24 00:22:00,1.87611,1.87619,1.87602,1.8761,48300001.0
2006-05-24 00:23:00,1.87596,1.87596,1.87551,1.87559,26500000.0
2006-05-24 00:24:00,1.87547,1.87547,1.87508,1.87508,51899999.0
2006-05-24 00:25:00,1.87487,1.87532,1.87487,1.87528,90200001.0
2006-05-24 00:26:00,1.87542,1.87545,1.87536,1.87543,20100000.0
2006-05-24 00:27:00,1.87535,1.87549,1.87535,1.87545,27900000.0
2006-05-24 00:28:00,1.87556,1.87566,1.87553,1.87559,70500001.0
2006-05-24 00:29:00,1.87559,1.87631,1.87555,1.87631,69400000.0
2006-05-24 00:30:00,1.87647,1.87651,1.87639,1.87642,80999999.0
2006-05-24 00:31:00,1.87648,1.87648,1.87645,1.87645,25699999.0
2006-05-24 00:32:00,1.87643,1.87651,1.87629,1.8764,78200000.0
2006-05-24 00:33:00,1.87638,1.87647,1.87625,1.87625,90900000.0
2006-05-24 00:34:00,1.87621,1.87621,1.87616,1.87616,7800000.0
2006-05-24 00:35:00,1.87597,1.87597,1.87556,1.87571,73999999.0
2006-05-24 00:36:00,1.87568,1.87577,1.87567,1.87577,72300000.0
2006-05-24 00:37:00,1.87537,1.87537,1.87472,1.87511,80000000.0
2006-05-24 00:38:00,1.87508,1.87508,1.8743,1.8745,65800001.0
2006-05-24 00:39:00,1.87463,1.87472,1.87463,1.87468,12500000.0
2006-05-24 00:40:00,1.87475,1.87475,1.87475,1.87475,9600000.0
2006-05-24 00:41:00,1.87476,1.87505,1.87476,1.87505,47099999.0
2006-05-24 00:42:00,1.87511,1.87522,1.87502,1.87514,57850000.0
2006-05-24 00:43:00,1.87529,1.87533,1.87527,1.87533,26100000.0
2006-05-24 00:44:00,1.87535,1.87563,1.87535,1.87563,41600000.0
2006-05-24 00:45:00,1.87577,1.87596,1.87577,1.87591,78200000.0
2006-05-24 00:46:00,1.87585,1.87601,1.87577,1.87583,109999998.0
2006-05-24 00:47:00,1.8758,1.87585,1.87577,1.87582,46600000.0
2006-05-24 00:48:00,1.87568,1.87568,1.87529,1.8754,70300001.0
2006-05-24 00:49:00,1.87527,1.87527,1.87485,1.87485,60099998.0
2006-05-24 00:50:00,1.87475,1.87494,1.87475,1.87475,49399999.0
2006-05-24 00:51:00,1.87474,1.87483,1.87467,1.87481,30100000.0
2006-05-24 00:52:00,1.8749,1.87517,1.87485,1.87507,105300001.0
2006-05-24 00:53:00,1.87495,1.87552,1.87495,1.87552,46200000.0
2006-05-24 00:54:00,1.8758,1.87586,1.87577,1.87586,39200000.0
2006-05-24 00:55:00,1.87568,1.87568,1.87524,1.87536,52300000.0
2006-05-24 00:56:00,1.87535,1.87541,1.87535,1.87541,55400000.0
2006-05-24 00:57:00,1.8754,1.8754,1.87509,1.87525,57300001.0
2006-05-24 00:58:00,1.87534,1.87566,1.87534,1.87552,56600001.0
2006-05-24 00:59:00,1.87561,1.87585,1.87561,1.87564,82399999.0
2006-05-24 01:00:00,1.87557,1.87631,1.87539,1.87631,33400000.0
2006-05-24 01:01:00,1.87631,1.87631,1.87558,1.87598,119800001.0
2006-05-24 01:02:00,1.87598,1.87626,1.87594,1.87626,42000000.0
2006-05-24 01:03:00,1.87655,1.87656,1.87635,1.8764,42799999.0
2006-05-24 01:04:00,1.87622,1.87633,1.87605,1.87621,52300000.0
2006-05-24 01:05:00,1.87626,1.87629,1.87579,1.87579,74900000.0
2006-05-24 01:06:00,1.87579,1.87603,1.87579,1.87596,54300000.0
2006-05-24 01:07:00,1.87596,1.87598,1.87591,1.87597,63099999.0
2006-05-24 01:08:00,1.8761,1.87635,1.8761,1.87635,54399997.0
2006-05-24 01:09:00,1.87637,1.87637,1.87613,1.87613,78699999.0
2006-05-24 01:10:00,1.8761,1.87615,1.87608,1.87615,33100000.0
2006-05-24 01:11:00,1.87623,1.87623,1.87612,1.8762,70900001.0
2006-05-24 01:12:00,1.87616,1.87618,1.8761,1.8761,27100000.0
2006-05-24 01:13:00,1.87608,1.87617,1.87607,1.87617,77600000.0
2006-05-24 01:14:00,1.87613,1.87613,1.87609,1.87613,49649999.0
2006-05-24 01:15:00,1.8761,1.87615,1.87603,1.87615,31100000.0
2006-05-24 01:16:00,1.87613,1.87613,1.87601,1.87601,19400000.0
2006-05-24 01:17:00,1.87595,1.87615,1.87589,1.87615,38000000.0
2006-05-24 01:18:00,1.8762,1.8762,1.87608,1.87614,69199998.0
2006-05-24 01:19:00,1.87607,1.87615,1.87606,1.8761,87299999.0
2006-05-24 01:20:00,1.87612,1.8762,1.87604,1.87604,109500002.0
2006-05-24 01:21:00,1.87618,1.87618,1.87612,1.87612,61799999.0
2006-05-24 01:22:00,1.87599,1.87603,1.87599,1.87603,19999999.0
2006-05-24 01:23:00,1.8761,1.87627,1.87608,1.87619,94900000.0
2006-05-24 01:24:00,1.87609,1.87672,1.87607,1.87672,59099999.0
2006-05-24 01:25:00,1.87689,1.87695,1.87658,1.87674,88000001.0
2006-05-24 01:26:00,1.87683,1.87705,1.87675,1.87705,50099999.0
2006-05-24 01:27:00,1.87722,1.87798,1.87722,1.87798,72200000.0
2006-05-24 01:28:00,1.87781,1.87781,1.87743,1.87743,89899998.0
2006-05-24 01:29:00,1.87762,1.8777,1.87742,1.87765,54100000.0
2006-05-24 01:30:00,1.87784,1.87792,1.87779,1.87779,70700001.0
2006-05-24 01:31:00,1.87791,1.87817,1.87791,1.87812,55400001.0
2006-05-24 01:32:00,1.87816,1.87828,1.87798,1.878,74100000.0
2006-05-24 01:33:00,1.87803,1.87833,1.87802,1.87821,69300000.0
2006-05-24 01:34:00,1.87816,1.87825,1.87813,1.87825,82400001.0
2006-05-24 01:35:00,1.87836,1.87869,1.87836,1.87865,44000000.0
2006-05-24 01:36:00,1.87882,1.8789,1.87866,1.8789,99399997.0
2006-05-24 01:37:00,1.8789,1.87898,1.87878,1.87895,35100000.0
2006-05-24 01:38:00,1.87892,1.87901,1.87878,1.87878,28700000.0
2006-05-24 01:39:00,1.87882,1.87891,1.87882,1.87889,15100000.0
2006-05-24 01:40:00,1.87884,1.87893,1.87883,1.87883,32500000.0
2006-05-24 01:41:00,1.87888,1.87898,1.87883,1.87883,46600000.0
2006-05-24 01:42:00,1.87875,1.87877,1.87861,1.87862,67100000.0
2006-05-24 01:43:00,1.87864,1.87876,1.87864,1.87869,42900000.0
2006-05-24 01:44:00,1.87853,1.87855,1.87847,1.87855,19000000.0
2006-05-24 01:45:00,1.87864,1.87885,1.87864,1.87873,87399999.0
2006-05-24 01:46:00,1.87865,1.87865,1.87851,1.87852,74999999.0
2006-05-24 01:47:00,1.87855,1.87858,1.8785,1.87858,83599999.0
2006-05-24 01:48:00,1.87858,1.87866,1.87853,1.87863,65000000.0
2006-05-24 01:49:00,1.87858,1.87868,1.87858,1.87868,43000000.0
2006-05-24 01:50:00,1.87881,1.87886,1.87859,1.87861,61200000.0
2006-05-24 01:51:00,1.87857,1.87857,1.87834,1.87839,52800000.0
2006-05-24 01:52:00,1.8784,1.87845,1.87838,1.8784,29400000.0
2006-05-24 01:53:00,1.8784,1.87849,1.8783,1.8783,87199998.0
2006-05-24 01:54:00,1.87827,1.87839,1.87827,1.87832,26100000.0
2006-05-24 01:55:00,1.87834,1.87849,1.87834,1.87842,29300000.0
2006-05-24 01:56:00,1.87842,1.87842,1.87834,1.87834,37200000.0
2006-05-24 01:57:00,1.87832,1.87839,1.87832,1.87839,45400000.0
2006-05-24 01:58:00,1.8784,1.87848,1.87821,1.87848,64150002.0
2006-05-24 01:59:00,1.87852,1.87856,1.87852,1.87853,16000000.0
2006-05-24 02:00:00,1.87863,1.87887,1.87863,1.87886,25700000.0
2006-05-24 02:01:00,1.87887,1.87904,1.87887,1.87901,22800000.0
2006-05-24 02:02:00,1.87902,1.87911,1.87894,1.87894,54200000.0
2006-05-24 02:03:00,1.87897,1.87902,1.87889,1.87901,34000000.0
2006-05-24 02:04:00,1.87905,1.87917,1.87905,1.87909,35400000.0
2006-05-24 02:05:00,1.87913,1.87918,1.879,1.87916,50600001.0
2006-05-24 02:06:00,1.87913,1.87924,1.87912,1.87924,53899999.0
2006-05-24 02:07:00,1.87924,1.88002,1.87924,1.88002,19800000.0
2006-05-24 02:08:00,1.88032,1.88042,1.87998,1.87998,34500000.0
2006-05-24 02:09:00,1.87995,1.88017,1.87988,1.87988,56300000.0
2006-05-24 02:10:00,1.8798,1.87988,1.87969,1.8798,57900001.0
2006-05-24 02:11:00,1.87989,1.87994,1.87982,1.87994,69100000.0
2006-05-24 02:12:00,1.8799,1.87994,1.8799,1.87993,43200000.0
2006-05-24 02:13:00,1.88017,1.88092,1.88017,1.88088,60700000.0
2006-05-24 02:14:00,1.88108,1.88126,1.88081,1.88081,76299999.0
2006-05-24 02:15:00,1.88078,1.8808,1.88038,1.88038,45400000.0
2006-05-24 02:16:00,1.8803,1.8803,1.88003,1.88003,33600000.0
2006-05-24 02:17:00,1.87987,1.88,1.87964,1.87972,69199999.0
2006-05-24 02:18:00,1.87977,1.88048,1.87977,1.88048,121400000.0
2006-05-24 02:19:00,1.88043,1.88044,1.88029,1.88044,45999999.0
2006-05-24 02:20:00,1.88047,1.88053,1.88039,1.88053,82500000.0
2006-05-24 02:21:00,1.88048,1.88062,1.8804,1.88062,51399999.0
2006-05-24 02:22:00,1.88053,1.88067,1.88049,1.8805,68700000.0
2006-05-24 02:23:00,1.88054,1.88061,1.88033,1.88033,57400000.0
2006-05-24 02:24:00,1.88023,1.8803,1.88018,1.88024,41100000.0
2006-05-24 02:25:00,1.88027,1.88046,1.88027,1.88032,48700001.0
2006-05-24 02:26:00,1.88032,1.88032,1.88012,1.88017,91899999.0
2006-05-24 02:27:00,1.8801,1.88013,1.87999,1.88,103000000.0
2006-05-24 02:28:00,1.87975,1.87975,1.8794,1.8794,34900000.0
2006-05-24 02:29:00,1.87947,1.87957,1.8793,1.87957,116000000.0
2006-05-24 02:30:00,1.87972,1.88003,1.87972,1.87993,41700000.0
2006-05-24 02:31:00,1.87991,1.87991,1.87946,1.8797,27100000.0
2006-05-24 02:32:00,1.87958,1.8796,1.87954,1.87958,41300000.0
2006-05-24 02:33:00,1.87958,1.87958,1.87931,1.87931,23700000.0
2006-05-24 02:34:00,1.87929,1.87938,1.87897,1.87897,59200000.0
2006-05-24 02:35:00,1.87898,1.879,1.87898,1.879,17600000.0
2006-05-24 02:36:00,1.87901,1.8791,1.87899,1.87908,19200000.0
2006-05-24 02:37:00,1.87917,1.87938,1.87915,1.87924,56700000.0
2006-05-24 02:38:00,1.87917,1.87925,1.87917,1.87925,60600000.0
2006-05-24 02:39:00,1.87918,1.87918,1.87887,1.87895,88100000.0
2006-05-24 02:40:00,1.87889,1.87889,1.87882,1.87882,24000000.0
2006-05-24 02:41:00,1.87881,1.87891,1.87881,1.87889,47500000.0
2006-05-24 02:42:00,1.87885,1.87885,1.87868,1.87883,29200000.0
2006-05-24 02:43:00,1.87881,1.8789,1.87879,1.87879,34800000.0
2006-05-24 02:44:00,1.87873,1.8788,1.87857,1.87859,91300001.0
2006-05-24 02:45:00,1.87853,1.87861,1.8783,1.8783,75400001.0
2006-05-24 02:46:00,1.87833,1.87892,1.87833,1.87889,62100001.0
2006-05-24 02:47:00,1.8789,1.8789,1.87883,1.87885,36900000.0
2006-05-24 02:48:00,1.87883,1.87883,1.87865,1.87865,17900000.0
2006-05-24 02:49:00,1.87852,1.87857,1.87835,1.87835,66200000.0
2006-05-24 02:50:00,1.87848,1.87857,1.87848,1.87857,11000000.0
2006-05-24 02:51:00,1.87853,1.87854,1.87841,1.87841,41700000.0
2006-05-24 02:52:00,1.87822,1.87822,1.87803,1.87803,99899998.0
2006-05-24 02:53:00,1.87799,1.87829,1.87799,1.87829,107900001.0
2006-05-24 02:54:00,1.87823,1.87825,1.87812,1.87813,25200000.0
2006-05-24 02:55:00,1.87797,1.87813,1.87794,1.87809,90500000.0
2006-05-24 02:56:00,1.87812,1.87826,1.8779,1.87826,138200000.0
2006-05-24 02:57:00,1.87829,1.87844,1.87815,1.87815,137500001.0
2006-05-24 02:58:00,1.87798,1.87806,1.87787,1.8779,97200000.0
2006-05-24 02:59:00,1.87776,1.87776,1.87754,1.87754,10400000.0
2006-05-24 03:00:00,1.87729,1.87729,1.87705,1.8771,115399999.0
2006-05-24 03:01:00,1.87709,1.87711,1.87686,1.87698,110100000.0
2006-05-24 03:02:00,1.87665,1.87675,1.87646,1.87646,66000000.0
2006-05-24 03:03:00,1.87645,1.87652,1.87626,1.87647,42000000.0
2006-05-24 03:04:00,1.87671,1.87676,1.87657,1.87661,58100000.0
2006-05-24 03:05:00,1.87658,1.87677,1.87655,1.87667,111000000.0
2006-05-24 03:06:00,1.87651,1.87677,1.87643,1.87664,122400001.0
2006-05-24 03:07:00,1.87664,1.87664,1.87648,1.87648,22600000.0
2006-05-24 03:08:00,1.87628,1.87628,1.87609,1.87616,56499998.0
2006-05-24 03:09:00,1.8762,1.87636,1.87609,1.87613,121500002.0
2006-05-24 03:10:00,1.8763,1.87659,1.8763,1.8765,33100000.0
2006-05-24 03:11:00,1.87651,1.87651,1.87644,1.87644,29400000.0
2006-05-24 03:12:00,1.87651,1.87654,1.87641,1.87649,19200000.0
2006-05-24 03:13:00,1.87678,1.8772,1.87678,1.87719,32400000.0
2006-05-24 03:14:00,1.87711,1.87711,1.87686,1.87692,76999998.0
2006-05-24 03:15:00,1.87702,1.87702,1.8768,1.8768,59300000.0
2006-05-24 03:16:00,1.8769,1.87697,1.87679,1.87697,47300000.0
2006-05-24 03:17:00,1.8771,1.87755,1.8771,1.87755,85399997.0
2006-05-24 03:18:00,1.87746,1.87747,1.87739,1.87747,41199999.0
2006-05-24 03:19:00,1.87733,1.87733,1.87723,1.87728,70199999.0
2006-05-24 03:20:00,1.87736,1.87767,1.87727,1.87735,102949999.0
2006-05-24 03:21:00,1.87748,1.87762,1.87748,1.87762,3600000.0
2006-05-24 03:22:00,1.87773,1.87774,1.87737,1.87737,46800000.0
2006-05-24 03:23:00,1.87728,1.87743,1.87718,1.87743,41000000.0
2006-05-24 03:24:00,1.87748,1.87748,1.87725,1.87738,91099999.0
2006-05-24 03:25:00,1.87743,1.87751,1.87743,1.87748,21200000.0
2006-05-24 03:26:00,1.87746,1.87753,1.87745,1.87753,50700000.0
2006-05-24 03:27:00,1.87765,1.87775,1.87765,1.87775,5900000.0
2006-05-24 03:28:00,1.87789,1.87789,1.87761,1.87775,58100000.0
2006-05-24 03:29:00,1.878,1.87805,1.878,1.87805,27100001.0
2006-05-24 03:30:00,1.87813,1.8785,1.87813,1.8785,52300000.0
2006-05-24 03:31:00,1.8786,1.87866,1.87854,1.87866,42000001.0
2006-05-24 03:32:00,1.87856,1.87872,1.87851,1.87868,134100000.0
2006-05-24 03:33:00,1.87861,1.87865,1.87857,1.8786,44300000.0
2006-05-24 03:34:00,1.87872,1.87889,1.87869,1.87869,67500000.0
2006-05-24 03:35:00,1.87866,1.87866,1.87856,1.87863,52400001.0
2006-05-24 03:36:00,1.87852,1.87852,1.87841,1.87842,71000001.0
2006-05-24 03:37:00,1.87843,1.87845,1.87836,1.87845,59099998.0
2006-05-24 03:38:00,1.87847,1.87849,1.87835,1.87835,78800000.0
2006-05-24 03:39:00,1.87833,1.87833,1.87815,1.87815,53200000.0
2006-05-24 03:40:00,1.8782,1.87828,1.87814,1.87819,38600001.0
2006-05-24 03:41:00,1.87806,1.87806,1.87802,1.87802,14400000.0
2006-05-24 03:42:00,1.87795,1.87813,1.87795,1.87809,98400002.0
2006-05-24 03:43:00,1.8781,1.8781,1.87775,1.87775,31600000.0
2006-05-24 03:44:00,1.8778,1.87786,1.87768,1.8777,48800000.0
2006-05-24 03:45:00,1.87774,1.87787,1.87774,1.87787,78800000.0
2006-05-24 03:46:00,1.87787,1.8781,1.87787,1.87795,27700000.0
2006-05-24 03:47:00,1.878,1.87805,1.87798,1.87805,93299999.0
2006-05-24 03:48:00,1.878,1.87805,1.87795,1.87805,84400002.0
2006-05-24 03:49:00,1.878,1.87805,1.87795,1.87805,25000000.0
2006-05-24 03:50:00,1.87793,1.87793,1.87785,1.87785,16300000.0
2006-05-24 03:51:00,1.8778,1.87785,1.8778,1.8778,109399999.0
2006-05-24 03:52:00,1.87788,1.87792,1.87783,1.87787,74700001.0
2006-05-24 03:53:00,1.8778,1.87785,1.8778,1.87785,90400001.0
2006-05-24 03:54:00,1.87785,1.87785,1.87777,1.87777,46700000.0
2006-05-24 03:55:00,1.8778,1.87785,1.8778,1.87785,25699999.0
2006-05-24 03:56:00,1.87785,1.87785,1.87775,1.87785,49400000.0
2006-05-24 03:57:00,1.87777,1.8778,1.87777,1.8778,49000001.0
2006-05-24 03:58:00,1.87785,1.87799,1.87785,1.87794,34600000.0
2006-05-24 03:59:00,1.87795,1.87805,1.87787,1.87787,28000000.0
2006-05-24 04:00:00,1.87785,1.87785,1.87785,1.87785,9600000.0
2006-05-24 04:01:00,1.87782,1.87782,1.8778,1.8778,32799999.0
2006-05-24 04:02:00,1.87792,1.87808,1.87792,1.87806,56500000.0
2006-05-24 04:03:00,1.87788,1.87803,1.87788,1.87803,45799998.0
2006-05-24 04:04:00,1.8782,1.8785,1.8782,1.87833,126399999.0
2006-05-24 04:05:00,1.87834,1.87852,1.87834,1.87852,15300000.0
2006-05-24 04:06:00,1.87844,1.87853,1.87843,1.87844,40700000.0
2006-05-24 04:07:00,1.8784,1.87845,1.87833,1.87833,65400000.0
2006-05-24 04:08:00,1.87845,1.87845,1.87835,1.87845,70799999.0
2006-05-24 04:09:00,1.8786,1.87887,1.8786,1.87887,91200002.0
2006-05-24 04:10:00,1.8788,1.87884,1.87867,1.87879,62700001.0
2006-05-24 04:11:00,1.87878,1.87878,1.87845,1.87845,50600000.0
2006-05-24 04:12:00,1.87851,1.87873,1.87851,1.87873,39500000.0
2006-05-24 04:13:00,1.87887,1.87889,1.87873,1.87873,82000001.0
2006-05-24 04:14:00,1.87888,1.8791,1.87888,1.87898,33700000.0
2006-05-24 04:15:00,1.87905,1.87935,1.87896,1.87935,81099999.0
2006-05-24 04:16:00,1.87925,1.87937,1.87925,1.87936,80700001.0
2006-05-24 04:17:00,1.87934,1.87934,1.87934,1.87934,6600000.0
2006-05-24 04:18:00,1.87933,1.87933,1.87928,1.87928,5500000.0
2006-05-24 04:19:00,1.87931,1.87931,1.87923,1.87923,40400000.0
2006-05-24 04:20:00,1.87908,1.87909,1.879,1.879,102600002.0
2006-05-24 04:21:00,1.8791,1.8795,1.8791,1.8795,54500001.0
2006-05-24 04:22:00,1.87952,1.8797,1.87952,1.87966,65100000.0
2006-05-24 04:23:00,1.87962,1.87962,1.87951,1.87957,60200000.0
2006-05-24 04:24:00,1.87962,1.87972,1.87962,1.87968,48600000.0
2006-05-24 04:25:00,1.87958,1.87958,1.87949,1.87957,31600000.0
2006-05-24 04:26:00,1.87964,1.8797,1.87952,1.87966,57200000.0
2006-05-24 04:27:00,1.87992,1.88006,1.87992,1.87997,47800000.0
2006-05-24 04:28:00,1.87984,1.87984,1.87962,1.87962,66800000.0
2006-05-24 04:29:00,1.87956,1.87963,1.87952,1.87963,55400000.0
2006-05-24 04:30:00,1.8796,1.87971,1.87955,1.8796,53499999.0
2006-05-24 04:31:00,1.87965,1.87975,1.87965,1.87975,5200000.0
2006-05-24 04:32:00,1.87987,1.87989,1.87975,1.87981,42100001.0
2006-05-24 04:33:00,1.87987,1.88,1.87968,1.8798,18200000.0
2006-05-24 04:34:00,1.87971,1.87981,1.87971,1.87978,63500000.0
2006-05-24 04:35:00,1.87964,1.87981,1.87964,1.87981,32000000.0
2006-05-24 04:36:00,1.8798,1.87986,1.8797,1.87977,42600000.0
2006-05-24 04:37:00,1.87975,1.87975,1.87965,1.8797,67699998.0
2006-05-24 04:38:00,1.8797,1.87975,1.8797,1.87975,100899999.0
2006-05-24 04:39:00,1.87975,1.87975,1.8797,1.8797,15000000.0
2006-05-24 04:40:00,1.87971,1.87971,1.87947,1.87947,5200000.0
2006-05-24 04:41:00,1.87929,1.87929,1.87926,1.87926,21200000.0
2006-05-24 04:42:00,1.87921,1.87927,1.87915,1.8792,94700000.0
2006-05-24 04:43:00,1.87919,1.87934,1.87919,1.87934,47299999.0
2006-05-24 04:44:00,1.87932,1.8794,1.87932,1.87933,25400000.0
2006-05-24 04:45:00,1.87947,1.87948,1.87947,1.87948,34199999.0
2006-05-24 04:46:00,1.87958,1.87958,1.87947,1.87947,11700000.0
2006-05-24 04:47:00,1.87938,1.87945,1.87938,1.8794,58200000.0
2006-05-24 04:48:00,1.87945,1.87945,1.87945,1.87945,12900000.0
2006-05-24 04:49:00,1.8794,1.87952,1.8794,1.87952,19900000.0
2006-05-24 04:50:00,1.87951,1.87951,1.87915,1.87915,58800000.0
2006-05-24 04:51:00,1.87911,1.87911,1.87897,1.87911,57199999.0
2006-05-24 04:52:00,1.87915,1.87915,1.87915,1.87915,18300000.0
2006-05-24 04:53:00,1.87912,1.87914,1.87911,1.87911,52200000.0
2006-05-24 04:54:00,1.87911,1.8792,1.87911,1.87917,28200000.0
2006-05-24 04:55:00,1.87918,1.87918,1.87895,1.87904,15600000.0
2006-05-24 04:56:00,1.879,1.87917,1.879,1.87914,27000000.0
2006-05-24 04:57:00,1.87921,1.87923,1.87914,1.87917,60500001.0
2006-05-24 04:58:00,1.8792,1.87922,1.87907,1.87907,78600000.0
2006-05-24 04:59:00,1.87915,1.87918,1.87903,1.87903,65900002.0
2006-05-24 05:00:00,1.87895,1.87895,1.87861,1.87869,92099998.0
2006-05-24 05:01:00,1.87865,1.8787,1.87865,1.87868,31400000.0
2006-05-24 05:02:00,1.87861,1.8787,1.87852,1.87852,70099999.0
2006-05-24 05:03:00,1.87835,1.87835,1.8782,1.87824,9800000.0
2006-05-24 05:04:00,1.87839,1.8784,1.87829,1.87831,53299999.0
2006-05-24 05:05:00,1.87838,1.87842,1.87838,1.87842,6800000.0
2006-05-24 05:06:00,1.87843,1.87847,1.87833,1.87847,115100001.0
2006-05-24 05:07:00,1.8785,1.87853,1.87843,1.8785,32999999.0
2006-05-24 05:08:00,1.87857,1.87872,1.87857,1.87871,38600000.0
2006-05-24 05:09:00,1.8787,1.87871,1.87862,1.87862,50400001.0
2006-05-24 05:10:00,1.87872,1.87876,1.87862,1.87874,95900000.0
2006-05-24 05:11:00,1.87868,1.87887,1.87865,1.87885,72600000.0
2006-05-24 05:12:00,1.87887,1.87912,1.87887,1.87912,35400000.0
2006-05-24 05:13:00,1.87903,1.87905,1.8789,1.879,67200000.0
2006-05-24 05:14:00,1.87897,1.87908,1.87894,1.87906,106899998.0
2006-05-24 05:15:00,1.87913,1.87915,1.87905,1.8791,29700000.0
2006-05-24 05:16:00,1.87919,1.87954,1.87919,1.87951,17200000.0
2006-05-24 05:17:00,1.87959,1.87959,1.87943,1.87943,17100000.0
2006-05-24 05:18:00,1.87933,1.87935,1.87925,1.87935,51200000.0
2006-05-24 05:19:00,1.87928,1.87932,1.87926,1.87932,52400000.0
2006-05-24 05:20:00,1.87927,1.87934,1.87914,1.87914,23200000.0
2006-05-24 05:21:00,1.87904,1.87905,1.87895,1.87899,43800001.0
2006-05-24 05:22:00,1.879,1.879,1.8789,1.87895,15600000.0
2006-05-24 05:23:00,1.87898,1.87898,1.87894,1.87894,1600000.0
2006-05-24 05:24:00,1.87885,1.87886,1.87876,1.87876,38600000.0
2006-05-24 05:25:00,1.87874,1.87892,1.87874,1.87892,47800000.0
2006-05-24 05:26:00,1.87889,1.8789,1.87882,1.87884,51400000.0
2006-05-24 05:27:00,1.87873,1.87884,1.87867,1.87879,69300000.0
2006-05-24 05:28:00,1.87883,1.87883,1.8786,1.8786,58700001.0
2006-05-24 05:29:00,1.87862,1.87864,1.87853,1.87857,77100000.0
2006-05-24 05:30:00,1.87858,1.87863,1.87854,1.87863,17800000.0
2006-05-24 05:31:00,1.87855,1.87855,1.8784,1.8784,14300000.0
2006-05-24 05:32:00,1.8784,1.8784,1.87838,1.8784,19000000.0
2006-05-24 05:33:00,1.87845,1.87846,1.87841,1.87842,50400000.0
2006-05-24 05:34:00,1.8784,1.87844,1.87808,1.87844,105100000.0
2006-05-24 05:35:00,1.8784,1.87845,1.8784,1.87845,21900000.0
2006-05-24 05:36:00,1.8784,1.8784,1.87835,1.87838,49300001.0
2006-05-24 05:37:00,1.87827,1.8783,1.87825,1.87825,47400001.0
2006-05-24 05:38:00,1.87841,1.87841,1.8784,1.8784,9800000.0
2006-05-24 05:39:00,1.87843,1.87856,1.8784,1.8784,50499999.0
2006-05-24 05:40:00,1.87845,1.87845,1.8783,1.8784,94400000.0
2006-05-24 05:41:00,1.8784,1.87845,1.87835,1.87835,38800000.0
2006-05-24 05:42:00,1.87843,1.87847,1.87843,1.87847,21900000.0
2006-05-24 05:43:00,1.87843,1.87845,1.8784,1.87843,87200000.0
2006-05-24 05:44:00,1.87845,1.87845,1.87838,1.87838,68399999.0
2006-05-24 05:45:00,1.8785,1.87857,1.8785,1.87857,50500000.0
2006-05-24 05:46:00,1.87853,1.87865,1.87853,1.87865,18700000.0
2006-05-24 05:47:00,1.87867,1.87867,1.87855,1.87858,52000000.0
2006-05-24 05:48:00,1.87856,1.87863,1.87852,1.87863,36600000.0
2006-05-24 05:49:00,1.87857,1.87872,1.87857,1.87872,37100000.0
2006-05-24 05:50:00,1.8787,1.8787,1.87863,1.8787,31700000.0
2006-05-24 05:51:00,1.87871,1.87871,1.87865,1.8787,53300000.0
2006-05-24 05:52:00,1.87865,1.87875,1.87865,1.87875,8200000.0
2006-05-24 05:53:00,1.8787,1.87879,1.87863,1.87879,75500002.0
2006-05-24 05:54:00,1.87885,1.87887,1.8787,1.87885,56000000.0
2006-05-24 05:55:00,1.8788,1.87885,1.8788,1.8788,52100000.0
2006-05-24 05:56:00,1.87877,1.87889,1.87877,1.87886,35000000.0
2006-05-24 05:57:00,1.87893,1.87902,1.87885,1.87898,88600001.0
2006-05-24 05:58:00,1.87898,1.87902,1.87887,1.87892,44799999.0
2006-05-24 05:59:00,1.87893,1.87918,1.87893,1.87918,71900000.0
2006-05-24 06:00:00,1.87912,1.87912,1.87851,1.87857,86500000.0
2006-05-24 06:01:00,1.87861,1.87861,1.87841,1.87841,18700000.0
2006-05-24 06:02:00,1.8784,1.8784,1.87835,1.8784,22199999.0
2006-05-24 06:03:00,1.87847,1.87847,1.87835,1.87845,71599999.0
2006-05-24 06:04:00,1.87838,1.87845,1.87833,1.87845,57900001.0
2006-05-24 06:05:00,1.87838,1.8784,1.87832,1.87832,39200001.0
2006-05-24 06:06:00,1.87818,1.87818,1.87798,1.87808,108900000.0
2006-05-24 06:07:00,1.87813,1.87822,1.87803,1.87803,80700000.0
2006-05-24 06:08:00,1.87808,1.87813,1.87803,1.87807,51800000.0
2006-05-24 06:09:00,1.87803,1.8781,1.87803,1.8781,94699999.0
2006-05-24 06:10:00,1.87809,1.87812,1.87801,1.87808,47700000.0
2006-05-24 06:11:00,1.87798,1.87798,1.87755,1.87755,25600000.0
2006-05-24 06:12:00,1.87756,1.87757,1.87742,1.87743,40300000.0
2006-05-24 06:13:00,1.87743,1.87743,1.87724,1.87724,28100001.0
2006-05-24 06:14:00,1.87716,1.87729,1.87716,1.87722,84100001.0
2006-05-24 06:15:00,1.87731,1.8776,1.87731,1.8776,82900001.0
2006-05-24 06:16:00,1.87757,1.87762,1.87746,1.87746,63600000.0
2006-05-24 06:17:00,1.8775,1.87755,1.87745,1.8775,74500001.0
2006-05-24 06:18:00,1.8775,1.87755,1.8775,1.87755,58900001.0
2006-05-24 06:19:00,1.87745,1.87755,1.87737,1.87747,123599999.0
2006-05-24 06:20:00,1.87743,1.87743,1.87725,1.87737,39200000.0
2006-05-24 06:21:00,1.8774,1.87748,1.8774,1.8774,56400001.0
2006-05-24 06:22:00,1.87737,1.87745,1.87737,1.87745,90300001.0
2006-05-24 06:23:00,1.87753,1.87758,1.87747,1.87758,55499999.0
2006-05-24 06:24:00,1.87765,1.87765,1.87757,1.87762,98099999.0
2006-05-24 06:25:00,1.87765,1.87765,1.87748,1.8775,31600001.0
2006-05-24 06:26:00,1.87747,1.87755,1.87747,1.87755,37099999.0
2006-05-24 06:27:00,1.8775,1.87758,1.87748,1.87758,60700001.0
2006-05-24 06:28:00,1.8775,1.87757,1.8775,1.8775,18100000.0
2006-05-24 06:29:00,1.87757,1.87757,1.87757,1.87757,1100000.0
2006-05-24 06:30:00,1.8775,1.87755,1.87745,1.87755,40900000.0
2006-05-24 06:31:00,1.87748,1.87755,1.87748,1.8775,38700000.0
2006-05-24 06:32:00,1.87747,1.87747,1.87729,1.87731,70200001.0
2006-05-24 06:33:00,1.87726,1.87726,1.87715,1.87715,13200000.0
2006-05-24 06:34:00,1.87702,1.87707,1.8766,1.8766,39399999.0
2006-05-24 06:35:00,1.87637,1.87637,1.87605,1.87605,52499999.0
2006-05-24 06:36:00,1.87608,1.87629,1.87604,1.87613,90199999.0
2006-05-24 06:37:00,1.87607,1.87664,1.87607,1.87653,109300002.0
2006-05-24 06:38:00,1.87642,1.87676,1.87642,1.87668,47899999.0
2006-05-24 06:39:00,1.87653,1.87653,1.87635,1.87635,70799998.0
2006-05-24 06:40:00,1.87633,1.87646,1.8763,1.8764,48100000.0
2006-05-24 06:41:00,1.87647,1.87653,1.87643,1.87647,40700000.0
2006-05-24 06:42:00,1.87638,1.87648,1.87638,1.87648,27900000.0
2006-05-24 06:43:00,1.8767,1.87688,1.8767,1.87676,39900000.0
2006-05-24 06:44:00,1.87672,1.87679,1.87671,1.87678,35570000.0
2006-05-24 06:45:00,1.87678,1.87695,1.87667,1.87693,72600001.0
2006-05-24 06:46:00,1.87705,1.87705,1.87695,1.87702,76700000.0
2006-05-24 06:47:00,1.87703,1.8772,1.877,1.877,92200000.0
2006-05-24 06:48:00,1.87714,1.87747,1.87714,1.87746,24000000.0
2006-05-24 06:49:00,1.87735,1.87735,1.87735,1.87735,4700000.0
2006-05-24 06:50:00,1.87735,1.87735,1.87719,1.87719,30900001.0
2006-05-24 06:51:00,1.8772,1.87728,1.87715,1.8772,48500000.0
2006-05-24 06:52:00,1.87716,1.87717,1.87687,1.87687,28899999.0
2006-05-24 06:53:00,1.87717,1.87721,1.8771,1.8771,53199998.0
2006-05-24 06:54:00,1.87717,1.87723,1.87713,1.87723,75100000.0
2006-05-24 06:55:00,1.8772,1.8772,1.8772,1.8772,14000000.0
2006-05-24 06:56:00,1.87712,1.87718,1.87712,1.87718,2400000.0
2006-05-24 06:57:00,1.8771,1.8771,1.8771,1.8771,6200000.0
2006-05-24 06:58:00,1.87715,1.87715,1.87715,1.87715,5100000.0
2006-05-24 06:59:00,1.87706,1.87706,1.8769,1.8769,41700000.0
2006-05-24 07:00:00,1.87705,1.87705,1.87698,1.87698,41599998.0
2006-05-24 07:01:00,1.87697,1.87705,1.8769,1.87695,59000001.0
2006-05-24 07:02:00,1.8771,1.87718,1.87706,1.87712,59800002.0
2006-05-24 07:03:00,1.87712,1.87731,1.87712,1.87713,92200001.0
2006-05-24 07:04:00,1.87715,1.87715,1.8771,1.8771,3600000.0
2006-05-24 07:05:00,1.87707,1.87715,1.87707,1.8771,26800001.0
2006-05-24 07:06:00,1.87717,1.87728,1.8771,1.87728,91000002.0
2006-05-24 07:07:00,1.87743,1.87743,1.8773,1.87737,39100000.0
2006-05-24 07:08:00,1.87755,1.87773,1.87755,1.87759,42800000.0
2006-05-24 07:09:00,1.87754,1.87762,1.87753,1.87762,37500000.0
2006-05-24 07:10:00,1.8776,1.87765,1.8776,1.87765,23100000.0
2006-05-24 07:11:00,1.87768,1.87777,1.87768,1.87777,7900000.0
2006-05-24 07:12:00,1.87795,1.87799,1.87788,1.87788,25600000.0
2006-05-24 07:13:00,1.87802,1.87802,1.87783,1.87784,138499999.0
2006-05-24 07:14:00,1.8778,1.87788,1.87774,1.87788,94999999.0
2006-05-24 07:15:00,1.87793,1.87793,1.87774,1.87787,33900000.0
2006-05-24 07:16:00,1.87785,1.87785,1.8778,1.87782,23800000.0
2006-05-24 07:17:00,1.87785,1.87788,1.87777,1.87785,55399999.0
2006-05-24 07:18:00,1.87782,1.87792,1.8778,1.87782,116699999.0
2006-05-24 07:19:00,1.87777,1.87777,1.87767,1.87767,39200000.0
2006-05-24 07:20:00,1.87769,1.87781,1.87768,1.87776,55800000.0
2006-05-24 07:21:00,1.87767,1.87767,1.87759,1.87759,70299999.0
2006-05-24 07:22:00,1.87757,1.87763,1.87742,1.87742,99200001.0
2006-05-24 07:23:00,1.87741,1.87741,1.87723,1.87735,75500001.0
2006-05-24 07:24:00,1.87741,1.87751,1.87738,1.8774,105300002.0
2006-05-24 07:25:00,1.87743,1.87755,1.87737,1.87741,44100000.0
2006-05-24 07:26:00,1.87737,1.87737,1.87708,1.87708,51400001.0
2006-05-24 07:27:00,1.8769,1.87694,1.87671,1.87671,64799999.0
2006-05-24 07:28:00,1.87679,1.87689,1.87679,1.87689,15800000.0
2006-05-24 07:29:00,1.87698,1.87698,1.87692,1.87692,31100001.0
2006-05-24 07:30:00,1.8768,1.8768,1.87664,1.87668,31100000.0
2006-05-24 07:31:00,1.87661,1.87661,1.876,1.876,60899999.0
2006-05-24 07:32:00,1.876,1.87626,1.876,1.8762,67799999.0
2006-05-24 07:33:00,1.87628,1.87634,1.87625,1.87632,94600001.0
2006-05-24 07:34:00,1.87614,1.87614,1.87575,1.87575,83000001.0
2006-05-24 07:35:00,1.87581,1.87598,1.87581,1.87598,51800000.0
2006-05-24 07:36:00,1.87609,1.87618,1.87609,1.87618,27200000.0
2006-05-24 07:37:00,1.87615,1.8764,1.87615,1.87633,64200000.0
2006-05-24 07:38:00,1.87628,1.87638,1.87628,1.87638,23200000.0
2006-05-24 07:39:00,1.8763,1.8763,1.8763,1.8763,5700000.0
2006-05-24 07:40:00,1.8763,1.87635,1.87623,1.8763,43700001.0
2006-05-24 07:41:00,1.87625,1.87645,1.87619,1.8763,79200000.0
2006-05-24 07:42:00,1.87622,1.87622,1.87554,1.87554,51600000.0
2006-05-24 07:43:00,1.8756,1.8756,1.87464,1.87464,45600000.0
2006-05-24 07:44:00,1.87462,1.87467,1.87409,1.87409,92700000.0
2006-05-24 07:45:00,1.87377,1.87387,1.8731,1.87315,46200000.0
2006-05-24 07:46:00,1.87306,1.87373,1.87306,1.87358,93300001.0
2006-05-24 07:47:00,1.87373,1.87376,1.87354,1.87367,51050000.0
2006-05-24 07:48:00,1.87359,1.87364,1.87351,1.87355,32499999.0
2006-05-24 07:49:00,1.87352,1.87357,1.87297,1.87302,32500000.0
2006-05-24 07:50:00,1.87319,1.87369,1.87319,1.8736,14500000.0
2006-05-24 07:51:00,1.87348,1.87401,1.87348,1.87401,40200000.0
2006-05-24 07:52:00,1.87437,1.87495,1.87437,1.87495,42800000.0
2006-05-24 07:53:00,1.875,1.87523,1.875,1.87503,57999999.0
2006-05-24 07:54:00,1.87542,1.87616,1.87542,1.87616,30000000.0
2006-05-24 07:55:00,1.87627,1.87627,1.87577,1.87577,19000000.0
2006-05-24 07:56:00,1.87558,1.87558,1.87516,1.87556,156300003.0
2006-05-24 07:57:00,1.87548,1.87552,1.87529,1.87543,66999999.0
2006-05-24 07:58:00,1.87527,1.87527,1.87501,1.87505,91599997.0
2006-05-24 07:59:00,1.87494,1.87494,1.87483,1.87494,52099999.0
2006-05-24 08:00:00,1.87505,1.87531,1.87501,1.87531,85500002.0
2006-05-24 08:01:00,1.87545,1.87546,1.87429,1.87429,78999998.0
2006-05-24 08:02:00,1.87422,1.87428,1.87369,1.87369,33099999.0
2006-05-24 08:03:00,1.87366,1.87452,1.87366,1.87452,43900001.0
2006-05-24 08:04:00,1.87477,1.8749,1.87464,1.87489,69600001.0
2006-05-24 08:05:00,1.87495,1.87499,1.87481,1.87499,61800001.0
2006-05-24 08:06:00,1.87496,1.87512,1.87496,1.87512,81300002.0
2006-05-24 08:07:00,1.87506,1.87514,1.87506,1.87509,55000001.0
2006-05-24 08:08:00,1.87517,1.87533,1.87517,1.87522,18100000.0
2006-05-24 08:09:00,1.87512,1.87549,1.87512,1.87549,33200000.0
2006-05-24 08:10:00,1.87552,1.87564,1.87549,1.87564,65300000.0
2006-05-24 08:11:00,1.87559,1.87559,1.87524,1.87524,24200000.0
2006-05-24 08:12:00,1.87521,1.87529,1.8752,1.87524,86200000.0
2006-05-24 08:13:00,1.87528,1.87547,1.87528,1.87543,71600002.0
2006-05-24 08:14:00,1.87556,1.87565,1.87556,1.87564,41800001.0
2006-05-24 08:15:00,1.87552,1.87552,1.87504,1.87507,87200000.0
2006-05-24 08:16:00,1.87519,1.87546,1.87519,1.87546,13600000.0
2006-05-24 08:17:00,1.8758,1.8759,1.8755,1.8756,80900001.0
2006-05-24 08:18:00,1.87552,1.8756,1.87552,1.87556,17200000.0
2006-05-24 08:19:00,1.87565,1.8757,1.87563,1.8757,28300000.0
2006-05-24 08:20:00,1.87577,1.87658,1.87577,1.87658,68600000.0
2006-05-24 08:21:00,1.87658,1.87658,1.87648,1.87648,111200002.0
2006-05-24 08:22:00,1.87653,1.87683,1.87647,1.87671,42300000.0
2006-05-24 08:23:00,1.87665,1.87673,1.87656,1.87665,50400000.0
2006-05-24 08:24:00,1.87671,1.87699,1.8767,1.87699,31800000.0
2006-05-24 08:25:00,1.87701,1.87712,1.87701,1.8771,41699999.0
2006-05-24 08:26:00,1.87713,1.87739,1.87706,1.87706,65399999.0
2006-05-24 08:27:00,1.87724,1.87738,1.87706,1.87709,81799999.0
2006-05-24 08:28:00,1.87706,1.87733,1.87706,1.87707,78600001.0
2006-05-24 08:29:00,1.87683,1.87683,1.87638,1.87642,48900000.0
2006-05-24 08:30:00,1.87633,1.87633,1.87622,1.87622,75500000.0
2006-05-24 08:31:00,1.87621,1.87632,1.87618,1.87626,32800000.0
2006-05-24 08:32:00,1.87626,1.87626,1.87612,1.87615,105800000.0
2006-05-24 08:33:00,1.87617,1.87634,1.87607,1.87633,76200001.0
2006-05-24 08:34:00,1.87653,1.87698,1.87653,1.87692,74499998.0
2006-05-24 08:35:00,1.87698,1.87702,1.87665,1.87665,96800000.0
2006-05-24 08:36:00,1.87658,1.87658,1.87637,1.87643,46000000.0
2006-05-24 08:37:00,1.87638,1.87644,1.87637,1.87643,76500000.0
2006-05-24 08:38:00,1.87644,1.87644,1.87632,1.87636,74199997.0
2006-05-24 08:39:00,1.87639,1.87639,1.87626,1.87636,76799999.0
2006-05-24 08:40:00,1.87644,1.87658,1.87634,1.87638,132100000.0
2006-05-24 08:41:00,1.87643,1.87683,1.87629,1.87683,100400002.0
2006-05-24 08:42:00,1.8771,1.87777,1.8771,1.87775,58300000.0
2006-05-24 08:43:00,1.87801,1.87803,1.87791,1.87791,57300000.0
2006-05-24 08:44:00,1.87779,1.87779,1.8775,1.87755,46099999.0
2006-05-24 08:45:00,1.87766,1.87766,1.87742,1.87748,45399999.0
2006-05-24 08:46:00,1.87748,1.8775,1.87741,1.87748,63900000.0
2006-05-24 08:47:00,1.87754,1.87772,1.87754,1.87768,61500000.0
2006-05-24 08:48:00,1.87772,1.87799,1.87772,1.87789,67300001.0
2006-05-24 08:49:00,1.87789,1.87789,1.8776,1.87765,42200000.0
2006-05-24 08:50:00,1.87768,1.87814,1.87768,1.87814,53000000.0
2006-05-24 08:51:00,1.87812,1.8787,1.87812,1.8787,68200000.0
2006-05-24 08:52:00,1.87892,1.8795,1.87892,1.87942,82600001.0
2006-05-24 08:53:00,1.87963,1.8803,1.87963,1.88021,36799999.0
2006-05-24 08:54:00,1.87994,1.87999,1.87963,1.8797,69600001.0
2006-05-24 08:55:00,1.87973,1.87992,1.87973,1.87982,47700000.0
2006-05-24 08:56:00,1.87947,1.87947,1.8787,1.8787,41699999.0
2006-05-24 08:57:00,1.8788,1.87885,1.87865,1.87876,119599997.0
2006-05-24 08:58:00,1.87861,1.8787,1.87842,1.87842,58499999.0
2006-05-24 08:59:00,1.8786,1.87909,1.8786,1.87909,35900000.0
2006-05-24 09:00:00,1.87922,1.87946,1.87905,1.87946,66400000.0
2006-05-24 09:01:00,1.87958,1.88001,1.87956,1.88001,71500000.0
2006-05-24 09:02:00,1.88015,1.88035,1.8801,1.88013,76600001.0
2006-05-24 09:03:00,1.88021,1.88045,1.88008,1.88045,117200001.0
2006-05-24 09:04:00,1.88057,1.8807,1.88033,1.88033,118299999.0
2006-05-24 09:05:00,1.88042,1.88051,1.88027,1.88027,76400000.0
2006-05-24 09:06:00,1.88031,1.88051,1.88031,1.88051,39100001.0
2006-05-24 09:07:00,1.88055,1.8806,1.8805,1.8805,110399999.0
2006-05-24 09:08:00,1.8805,1.8806,1.88045,1.88045,90800001.0
2006-05-24 09:09:00,1.8806,1.8806,1.88043,1.8805,80500000.0
2006-05-24 09:10:00,1.87962,1.87977,1.87914,1.87968,104200001.0
2006-05-24 09:11:00,1.87965,1.8802,1.87965,1.88015,79000000.0
2006-05-24 09:12:00,1.88005,1.88027,1.87973,1.88007,39100000.0
2006-05-24 09:13:00,1.88021,1.88021,1.87955,1.87961,41200000.0
2006-05-24 09:14:00,1.87975,1.87996,1.8794,1.8794,35700000.0
2006-05-24 09:15:00,1.87951,1.88014,1.87951,1.88014,42100000.0
2006-05-24 09:16:00,1.88019,1.88026,1.88019,1.88022,43000000.0
2006-05-24 09:17:00,1.88023,1.88023,1.87999,1.88014,59800001.0
2006-05-24 09:18:00,1.88028,1.88054,1.88026,1.88029,36800000.0
2006-05-24 09:19:00,1.8802,1.88021,1.88017,1.88021,35699999.0
2006-05-24 09:20:00,1.88044,1.88091,1.88044,1.8809,43400000.0
2006-05-24 09:21:00,1.88097,1.88097,1.88059,1.88065,77300001.0
2006-05-24 09:22:00,1.88068,1.88069,1.88034,1.88034,62000000.0
2006-05-24 09:23:00,1.88032,1.88039,1.88018,1.88028,52000000.0
2006-05-24 09:24:00,1.88007,1.88008,1.87978,1.8798,94300003.0
2006-05-24 09:25:00,1.87956,1.87975,1.87956,1.87957,52300000.0
2006-05-24 09:26:00,1.87939,1.8794,1.8792,1.87932,89500000.0
2006-05-24 09:27:00,1.87927,1.87927,1.87912,1.87927,59199998.0
2006-05-24 09:28:00,1.87923,1.87923,1.87898,1.87912,80800002.0
2006-05-24 09:29:00,1.87939,1.87982,1.87939,1.87969,62300000.0
2006-05-24 09:30:00,1.87966,1.87983,1.87966,1.8798,37300000.0
2006-05-24 09:31:00,1.87978,1.87978,1.87958,1.87966,73000000.0
2006-05-24 09:32:00,1.87971,1.88012,1.87971,1.88012,35300000.0
2006-05-24 09:33:00,1.88016,1.8803,1.87997,1.87997,87800000.0
2006-05-24 09:34:00,1.87975,1.87975,1.87928,1.87935,56099999.0
2006-05-24 09:35:00,1.87955,1.88003,1.87955,1.87999,50100001.0
2006-05-24 09:36:00,1.87971,1.87983,1.8797,1.87971,45600000.0
2006-05-24 09:37:00,1.87953,1.87999,1.87953,1.87999,63400000.0
2006-05-24 09:38:00,1.87999,1.88028,1.8799,1.88028,47200000.0
2006-05-24 09:39:00,1.88001,1.88032,1.87982,1.87984,85800001.0
2006-05-24 09:40:00,1.87976,1.88016,1.87976,1.88002,96300002.0
2006-05-24 09:41:00,1.87969,1.88051,1.87969,1.88051,30999999.0
2006-05-24 09:42:00,1.8808,1.88085,1.88048,1.88048,31600000.0
2006-05-24 09:43:00,1.88033,1.88093,1.88029,1.88089,33300000.0
2006-05-24 09:44:00,1.88087,1.88172,1.88086,1.88172,82300000.0
2006-05-24 09:45:00,1.8817,1.88206,1.88161,1.88206,53900001.0
2006-05-24 09:46:00,1.88242,1.88291,1.88242,1.8828,55100001.0
2006-05-24 09:47:00,1.88288,1.88322,1.88288,1.88307,38200000.0
2006-05-24 09:48:00,1.88294,1.88294,1.8824,1.8824,55500001.0
2006-05-24 09:49:00,1.88241,1.88242,1.88197,1.88197,63300000.0
2006-05-24 09:50:00,1.8819,1.88296,1.8819,1.88296,62200000.0
2006-05-24 09:51:00,1.8832,1.8832,1.88268,1.88268,28200000.0
2006-05-24 09:52:00,1.88257,1.88264,1.8824,1.88243,39800000.0
2006-05-24 09:53:00,1.88237,1.88241,1.88213,1.88213,44299999.0
2006-05-24 09:54:00,1.88202,1.88205,1.88174,1.8818,92399999.0
2006-05-24 09:55:00,1.88182,1.88235,1.8818,1.88235,48000000.0
2006-05-24 09:56:00,1.8824,1.8824,1.8821,1.88216,78600001.0
2006-05-24 09:57:00,1.8822,1.8822,1.88194,1.88199,112799998.0
2006-05-24 09:58:00,1.88201,1.88232,1.88192,1.88232,25000000.0
2006-05-24 09:59:00,1.88233,1.88233,1.88188,1.88202,66399999.0
2006-05-24 10:00:00,1.88227,1.88319,1.88227,1.88306,38300001.0
2006-05-24 10:01:00,1.88287,1.88297,1.88261,1.88282,47700001.0
2006-05-24 10:02:00,1.88308,1.88367,1.88308,1.88367,52900000.0
2006-05-24 10:03:00,1.8843,1.88476,1.88413,1.88413,42099999.0
2006-05-24 10:04:00,1.88403,1.88403,1.88335,1.88337,73700003.0
2006-05-24 10:05:00,1.88338,1.88393,1.88333,1.88393,58499999.0
2006-05-24 10:06:00,1.88403,1.8844,1.88403,1.88422,90800000.0
2006-05-24 10:07:00,1.88439,1.88449,1.88428,1.8844,64200000.0
2006-05-24 10:08:00,1.88445,1.88448,1.88382,1.88387,66100000.0
2006-05-24 10:09:00,1.88386,1.88386,1.88346,1.88346,29000000.0
2006-05-24 10:10:00,1.88337,1.88371,1.88323,1.88371,64700000.0
2006-05-24 10:11:00,1.88371,1.88387,1.88361,1.88377,53500000.0
2006-05-24 10:12:00,1.8839,1.88415,1.8839,1.88414,51099999.0
2006-05-24 10:13:00,1.88407,1.8844,1.88406,1.88431,64100000.0
2006-05-24 10:14:00,1.884,1.884,1.88372,1.884,52400000.0
2006-05-24 10:15:00,1.884,1.884,1.88358,1.88358,76000002.0
2006-05-24 10:16:00,1.88341,1.88341,1.88323,1.88337,58599998.0
2006-05-24 10:17:00,1.88349,1.88359,1.88349,1.88353,44600000.0
2006-05-24 10:18:00,1.88343,1.88353,1.88343,1.88353,49599999.0
2006-05-24 10:19:00,1.88333,1.88333,1.88304,1.88321,38500000.0
2006-05-24 10:20:00,1.88329,1.88344,1.88324,1.88336,64800000.0
2006-05-24 10:21:00,1.88333,1.88333,1.88279,1.88304,93300002.0
2006-05-24 10:22:00,1.88311,1.8832,1.88289,1.8832,87400000.0
2006-05-24 10:23:00,1.88325,1.88328,1.88297,1.88302,112500002.0
2006-05-24 10:24:00,1.88312,1.88357,1.88312,1.8835,32400000.0
2006-05-24 10:25:00,1.88341,1.88341,1.88311,1.88318,41500000.0
2006-05-24 10:26:00,1.88322,1.88339,1.88322,1.88337,37600000.0
2006-05-24 10:27:00,1.88329,1.88337,1.88329,1.88335,60700000.0
2006-05-24 10:28:00,1.88334,1.88357,1.88334,1.8835,104400000.0
2006-05-24 10:29:00,1.88355,1.88385,1.88353,1.88382,86599999.0
2006-05-24 10:30:00,1.88426,1.88492,1.88426,1.88492,39800000.0
2006-05-24 10:31:00,1.88521,1.88521,1.88441,1.88441,52500000.0
2006-05-24 10:32:00,1.88456,1.88515,1.88456,1.8851,23100000.0
2006-05-24 10:33:00,1.8852,1.88534,1.88499,1.8852,55500000.0
2006-05-24 10:34:00,1.88495,1.88495,1.88417,1.88422,78499999.0
2006-05-24 10:35:00,1.88414,1.8844,1.88407,1.8844,29200000.0
2006-05-24 10:36:00,1.88465,1.88552,1.88465,1.88542,59900001.0
2006-05-24 10:37:00,1.8853,1.8853,1.88494,1.88499,47000000.0
2006-05-24 10:38:00,1.88498,1.88499,1.88461,1.88467,77500000.0
2006-05-24 10:39:00,1.8846,1.8846,1.88443,1.88443,58500000.0
2006-05-24 10:40:00,1.88443,1.88443,1.88429,1.88436,61700000.0
2006-05-24 10:41:00,1.88426,1.88426,1.88418,1.88421,54800000.0
2006-05-24 10:42:00,1.88431,1.88431,1.88411,1.88418,60700000.0
2006-05-24 10:43:00,1.88435,1.88445,1.88416,1.8842,84300000.0
2006-05-24 10:44:00,1.8842,1.88425,1.8839,1.88395,46200000.0
2006-05-24 10:45:00,1.88394,1.88412,1.88393,1.88412,35500000.0
2006-05-24 10:46:00,1.88404,1.88431,1.88404,1.88426,84599999.0
2006-05-24 10:47:00,1.88428,1.88432,1.88416,1.88425,49100000.0
2006-05-24 10:48:00,1.8842,1.8842,1.88404,1.88405,51900000.0
2006-05-24 10:49:00,1.88405,1.88436,1.88399,1.88436,52100000.0
2006-05-24 10:50:00,1.88445,1.88454,1.88414,1.88417,55799998.0
2006-05-24 10:51:00,1.88407,1.88407,1.88391,1.88391,30400000.0
2006-05-24 10:52:00,1.88418,1.88435,1.88418,1.8843,60800001.0
2006-05-24 10:53:00,1.8842,1.8842,1.88405,1.88405,38200001.0
2006-05-24 10:54:00,1.88395,1.88405,1.8838,1.88389,45399999.0
2006-05-24 10:55:00,1.88388,1.88388,1.8835,1.88351,37200000.0
2006-05-24 10:56:00,1.88345,1.88345,1.88305,1.88327,110000000.0
2006-05-24 10:57:00,1.88327,1.88343,1.88323,1.88343,41900000.0
2006-05-24 10:58:00,1.88341,1.88341,1.88322,1.88336,83100000.0
2006-05-24 10:59:00,1.88341,1.8836,1.88341,1.8836,89899998.0
2006-05-24 11:00:00,1.88363,1.88385,1.88351,1.88385,66400000.0
2006-05-24 11:01:00,1.88389,1.88392,1.8838,1.88388,79600000.0
2006-05-24 11:02:00,1.88391,1.88398,1.88391,1.88397,75299999.0
2006-05-24 11:03:00,1.8839,1.88409,1.88379,1.88409,50999999.0
2006-05-24 11:04:00,1.8842,1.88429,1.88389,1.88389,33900001.0
2006-05-24 11:05:00,1.88384,1.88403,1.88376,1.88403,59699999.0
2006-05-24 11:06:00,1.88417,1.88418,1.88406,1.88407,63999999.0
2006-05-24 11:07:00,1.88399,1.88399,1.88337,1.88339,71000000.0
2006-05-24 11:08:00,1.88343,1.88344,1.88334,1.88337,61100000.0
2006-05-24 11:09:00,1.88332,1.8835,1.88332,1.88336,120199999.0
2006-05-24 11:10:00,1.88321,1.88321,1.88183,1.88183,34900000.0
2006-05-24 11:11:00,1.88172,1.88172,1.88155,1.88171,46700000.0
2006-05-24 11:12:00,1.88186,1.88195,1.88145,1.88145,46300000.0
2006-05-24 11:13:00,1.88144,1.88175,1.88144,1.88175,80000000.0
2006-05-24 11:14:00,1.88164,1.8817,1.88155,1.88155,69500001.0
2006-05-24 11:15:00,1.88162,1.88168,1.88157,1.8816,70000000.0
2006-05-24 11:16:00,1.88137,1.88137,1.88105,1.88122,39100000.0
2006-05-24 11:17:00,1.88113,1.88209,1.88108,1.88209,18100000.0
2006-05-24 11:18:00,1.88199,1.88199,1.88172,1.88187,78299999.0
2006-05-24 11:19:00,1.88178,1.88178,1.88161,1.88176,98700002.0
2006-05-24 11:20:00,1.8818,1.8818,1.88164,1.88174,56100000.0
2006-05-24 11:21:00,1.88173,1.88206,1.88164,1.88206,168500000.0
2006-05-24 11:22:00,1.88209,1.88216,1.8819,1.88201,93699999.0
2006-05-24 11:23:00,1.88212,1.88224,1.88212,1.88215,26600000.0
2006-05-24 11:24:00,1.88215,1.88215,1.88198,1.88211,22700000.0
2006-05-24 11:25:00,1.88201,1.88203,1.88192,1.882,51300000.0
2006-05-24 11:26:00,1.88203,1.88203,1.88196,1.88196,71299999.0
2006-05-24 11:27:00,1.88199,1.88199,1.88185,1.88187,61700001.0
2006-05-24 11:28:00,1.88198,1.88201,1.88192,1.88192,50600001.0
2006-05-24 11:29:00,1.88194,1.88214,1.88194,1.88206,52600000.0
2006-05-24 11:30:00,1.882,1.88203,1.88191,1.88195,105999999.0
2006-05-24 11:31:00,1.88186,1.88186,1.88169,1.88172,154299998.0
2006-05-24 11:32:00,1.8818,1.88226,1.8818,1.88226,101500000.0
2006-05-24 11:33:00,1.88219,1.88284,1.88217,1.88284,88799999.0
2006-05-24 11:34:00,1.88286,1.88286,1.88265,1.88275,44900000.0
2006-05-24 11:35:00,1.88287,1.88322,1.88287,1.88322,35599999.0
2006-05-24 11:36:00,1.88315,1.88315,1.88298,1.88301,74700000.0
2006-05-24 11:37:00,1.88294,1.88304,1.88287,1.88294,84600000.0
2006-05-24 11:38:00,1.88305,1.88312,1.88273,1.88277,69899999.0
2006-05-24 11:39:00,1.88273,1.88284,1.88237,1.8826,109899997.0
2006-05-24 11:40:00,1.8826,1.88282,1.88253,1.88259,55800000.0
2006-05-24 11:41:00,1.8825,1.8825,1.8822,1.8822,33500001.0
2006-05-24 11:42:00,1.88218,1.8822,1.88203,1.8821,98900000.0
2006-05-24 11:43:00,1.88205,1.88205,1.88189,1.88193,101000004.0
2006-05-24 11:44:00,1.88202,1.88202,1.88153,1.88171,64100001.0
2006-05-24 11:45:00,1.88177,1.88203,1.88168,1.88203,36100001.0
2006-05-24 11:46:00,1.88227,1.8825,1.88213,1.8825,110299999.0
2006-05-24 11:47:00,1.88259,1.88264,1.88235,1.88235,125200000.0
2006-05-24 11:48:00,1.8825,1.88285,1.88231,1.88285,112750000.0
2006-05-24 11:49:00,1.88285,1.88311,1.88281,1.88281,51199999.0
2006-05-24 11:50:00,1.88283,1.88294,1.88247,1.88293,71550000.0
2006-05-24 11:51:00,1.88306,1.88333,1.88304,1.88311,62700000.0
2006-05-24 11:52:00,1.88285,1.88285,1.88231,1.88236,48100001.0
2006-05-24 11:53:00,1.88229,1.88245,1.88225,1.88245,56800000.0
2006-05-24 11:54:00,1.88252,1.88266,1.88247,1.88247,61699999.0
2006-05-24 11:55:00,1.8825,1.88257,1.88246,1.88254,94700000.0
2006-05-24 11:56:00,1.88253,1.88261,1.88248,1.88254,105299997.0
2006-05-24 11:57:00,1.88261,1.88298,1.88255,1.88298,93799999.0
2006-05-24 11:58:00,1.88285,1.88285,1.88258,1.88267,72200000.0
2006-05-24 11:59:00,1.88267,1.88267,1.8825,1.88265,110300000.0
2006-05-24 12:00:00,1.8824,1.8824,1.88108,1.88136,74100000.0
2006-05-24 12:01:00,1.88147,1.88207,1.88147,1.88164,49200001.0
2006-05-24 12:02:00,1.8816,1.88167,1.88145,1.88159,131899998.0
2006-05-24 12:03:00,1.88163,1.88177,1.88158,1.88163,54500000.0
2006-05-24 12:04:00,1.88161,1.88198,1.88155,1.88198,98999999.0
2006-05-24 12:05:00,1.88229,1.88261,1.88229,1.88261,34900000.0
2006-05-24 12:06:00,1.88272,1.88304,1.88272,1.88302,85499998.0
2006-05-24 12:07:00,1.8831,1.88316,1.88281,1.88281,31800000.0
2006-05-24 12:08:00,1.8828,1.88294,1.88273,1.88276,95200001.0
2006-05-24 12:09:00,1.88277,1.88284,1.88266,1.88271,58399999.0
2006-05-24 12:10:00,1.88272,1.88281,1.88271,1.88274,40500000.0
2006-05-24 12:11:00,1.88265,1.8827,1.88256,1.88256,86900001.0
2006-05-24 12:12:00,1.88238,1.88249,1.88214,1.88214,57599999.0
2006-05-24 12:13:00,1.8822,1.88239,1.8822,1.88238,39600000.0
2006-05-24 12:14:00,1.8823,1.88241,1.88229,1.88237,12400000.0
2006-05-24 12:15:00,1.88239,1.88244,1.88238,1.88238,68899999.0
2006-05-24 12:16:00,1.88248,1.8828,1.88248,1.8828,50100001.0
2006-05-24 12:17:00,1.88287,1.88287,1.88256,1.88257,42400000.0
2006-05-24 12:18:00,1.88262,1.88292,1.88262,1.88284,58000000.0
2006-05-24 12:19:00,1.88283,1.88283,1.88261,1.88265,69599999.0
2006-05-24 12:20:00,1.88271,1.88273,1.88255,1.88273,70800000.0
2006-05-24 12:21:00,1.8826,1.88278,1.88257,1.88263,51900000.0
2006-05-24 12:22:00,1.88253,1.88287,1.88251,1.88287,26100000.0
2006-05-24 12:23:00,1.883,1.88333,1.883,1.88333,32900000.0
2006-05-24 12:24:00,1.88338,1.88344,1.88332,1.8834,54200000.0
2006-05-24 12:25:00,1.88333,1.88336,1.88323,1.88325,23900000.0
2006-05-24 12:26:00,1.88319,1.88323,1.88311,1.88314,63599999.0
2006-05-24 12:27:00,1.88303,1.88303,1.88302,1.88302,10000000.0
2006-05-24 12:28:00,1.883,1.883,1.88284,1.8829,126400002.0
2006-05-24 12:29:00,1.8829,1.8829,1.88264,1.88277,74099998.0
2006-05-24 12:30:00,1.88282,1.88323,1.88282,1.88307,107799999.0
2006-05-24 12:31:00,1.88314,1.88339,1.88314,1.88336,116400001.0
2006-05-24 12:32:00,1.88349,1.88431,1.88349,1.88431,42700000.0
2006-05-24 12:33:00,1.8846,1.88476,1.88437,1.88445,71800000.0
2006-05-24 12:34:00,1.8845,1.88476,1.8845,1.88462,58400000.0
2006-05-24 12:35:00,1.88458,1.8848,1.88455,1.8848,20300000.0
2006-05-24 12:36:00,1.88487,1.88487,1.88341,1.88345,70400000.0
2006-05-24 12:37:00,1.88345,1.88349,1.88314,1.88349,108499999.0
2006-05-24 12:38:00,1.88354,1.88375,1.88344,1.8837,62200001.0
2006-05-24 12:39:00,1.88385,1.88451,1.88385,1.88451,36300000.0
2006-05-24 12:40:00,1.88485,1.88505,1.88471,1.88482,63500000.0
2006-05-24 12:41:00,1.88465,1.88465,1.88455,1.88459,45100000.0
2006-05-24 12:42:00,1.88461,1.88472,1.88461,1.88465,85800002.0
2006-05-24 12:43:00,1.88463,1.88477,1.88445,1.88477,117699998.0
2006-05-24 12:44:00,1.88482,1.88488,1.88475,1.88485,71299999.0
2006-05-24 12:45:00,1.88486,1.88486,1.88435,1.88435,42800001.0
2006-05-24 12:46:00,1.88423,1.88465,1.88416,1.88465,135700000.0
2006-05-24 12:47:00,1.88458,1.88458,1.88426,1.88426,63900000.0
2006-05-24 12:48:00,1.88404,1.88404,1.88367,1.88368,33700000.0
2006-05-24 12:49:00,1.88386,1.88418,1.88386,1.88413,93499997.0
2006-05-24 12:50:00,1.88417,1.88417,1.88398,1.88414,75099999.0
2006-05-24 12:51:00,1.88405,1.88427,1.88401,1.88427,35100000.0
2006-05-24 12:52:00,1.88425,1.88443,1.88425,1.8843,113000000.0
2006-05-24 12:53:00,1.88425,1.88425,1.88394,1.88398,90100000.0
2006-05-24 12:54:00,1.88403,1.88415,1.88403,1.88415,58700000.0
2006-05-24 12:55:00,1.88429,1.88447,1.88424,1.88442,40400000.0
2006-05-24 12:56:00,1.88443,1.88447,1.88432,1.88435,148400002.0
2006-05-24 12:57:00,1.88441,1.88452,1.88441,1.88452,22700000.0
2006-05-24 12:58:00,1.88456,1.88466,1.88453,1.88466,49800001.0
2006-05-24 12:59:00,1.88459,1.88463,1.8843,1.88455,93500000.0
2006-05-24 13:00:00,1.88458,1.8849,1.88458,1.8849,92999999.0
2006-05-24 13:01:00,1.88491,1.8851,1.88491,1.88498,96699998.0
2006-05-24 13:02:00,1.88485,1.88485,1.88442,1.88442,51299999.0
2006-05-24 13:03:00,1.8844,1.8844,1.88427,1.88427,68199999.0
2006-05-24 13:04:00,1.88422,1.88433,1.88422,1.88426,98300003.0
2006-05-24 13:05:00,1.88417,1.88417,1.88391,1.88391,44200000.0
2006-05-24 13:06:00,1.88392,1.88392,1.88375,1.88383,69900000.0
2006-05-24 13:07:00,1.88389,1.88389,1.88349,1.8836,108700001.0
2006-05-24 13:08:00,1.88374,1.88459,1.88374,1.88459,85499999.0
2006-05-24 13:09:00,1.88445,1.88453,1.88431,1.88435,48900001.0
2006-05-24 13:10:00,1.88415,1.88415,1.88393,1.88393,25000000.0
2006-05-24 13:11:00,1.88404,1.8842,1.88404,1.8842,16550000.0
2006-05-24 13:12:00,1.88419,1.88424,1.88405,1.88424,71799999.0
2006-05-24 13:13:00,1.88394,1.88394,1.88378,1.88388,87700000.0
2006-05-24 13:14:00,1.88382,1.88385,1.88368,1.88381,85600001.0
2006-05-24 13:15:00,1.88383,1.88404,1.88378,1.88394,52600000.0
2006-05-24 13:16:00,1.88375,1.88375,1.88339,1.88348,81799999.0
2006-05-24 13:17:00,1.88352,1.88375,1.88339,1.88375,48299999.0
2006-05-24 13:18:00,1.88383,1.88383,1.88366,1.88368,49400000.0
2006-05-24 13:19:00,1.88383,1.88411,1.88383,1.88411,57399999.0
2006-05-24 13:20:00,1.88405,1.88405,1.8838,1.8838,58900000.0
2006-05-24 13:21:00,1.88388,1.88388,1.88353,1.88353,42600000.0
2006-05-24 13:22:00,1.88348,1.88357,1.88339,1.88339,72199999.0
2006-05-24 13:23:00,1.88345,1.88354,1.88325,1.88351,84000002.0
2006-05-24 13:24:00,1.88334,1.88334,1.88319,1.88327,21900000.0
2006-05-24 13:25:00,1.88328,1.88339,1.88321,1.88339,70699999.0
2006-05-24 13:26:00,1.8834,1.88348,1.88334,1.88337,75999999.0
2006-05-24 13:27:00,1.88342,1.88347,1.88339,1.88345,57100001.0
2006-05-24 13:28:00,1.88342,1.88353,1.8834,1.8834,77700000.0
2006-05-24 13:29:00,1.8833,1.8833,1.88245,1.88259,88500001.0
2006-05-24 13:30:00,1.88262,1.88305,1.88262,1.88305,45900000.0
2006-05-24 13:31:00,1.8831,1.8831,1.88292,1.88298,73600000.0
2006-05-24 13:32:00,1.88274,1.88274,1.88232,1.88232,21600000.0
2006-05-24 13:33:00,1.88203,1.88213,1.88178,1.88213,99000001.0
2006-05-24 13:34:00,1.8821,1.8821,1.88175,1.88175,71700000.0
2006-05-24 13:35:00,1.88174,1.88183,1.88173,1.8818,156900002.0
2006-05-24 13:36:00,1.8819,1.88235,1.8819,1.88223,97100000.0
2006-05-24 13:37:00,1.88211,1.88211,1.88132,1.88132,34100000.0
2006-05-24 13:38:00,1.88141,1.88178,1.88141,1.88178,116199999.0
2006-05-24 13:39:00,1.88192,1.88205,1.88188,1.88188,105600001.0
2006-05-24 13:40:00,1.8819,1.882,1.8818,1.882,128000001.0
2006-05-24 13:41:00,1.88212,1.88239,1.88212,1.88229,40500000.0
2006-05-24 13:42:00,1.88223,1.8824,1.88216,1.8824,50000000.0
2006-05-24 13:43:00,1.88223,1.88223,1.88212,1.88212,26699999.0
2006-05-24 13:44:00,1.88192,1.88209,1.8819,1.88199,78650001.0
2006-05-24 13:45:00,1.88192,1.88196,1.88148,1.88148,31700000.0
2006-05-24 13:46:00,1.88139,1.88144,1.88133,1.88142,65700000.0
2006-05-24 13:47:00,1.88154,1.88184,1.88154,1.88166,67800000.0
2006-05-24 13:48:00,1.88172,1.88193,1.88172,1.88192,45000000.0
2006-05-24 13:49:00,1.88194,1.88194,1.88177,1.8819,74899999.0
2006-05-24 13:50:00,1.88187,1.88187,1.88171,1.88174,32500001.0
2006-05-24 13:51:00,1.88175,1.88183,1.88163,1.88163,58499999.0
2006-05-24 13:52:00,1.88169,1.88175,1.88156,1.88156,110150001.0
2006-05-24 13:53:00,1.88152,1.8817,1.88149,1.88153,69200001.0
2006-05-24 13:54:00,1.88144,1.8817,1.88144,1.8817,66800000.0
2006-05-24 13:55:00,1.88166,1.8818,1.88159,1.88159,84200000.0
2006-05-24 13:56:00,1.88162,1.88162,1.88151,1.88154,17400000.0
2006-05-24 13:57:00,1.88137,1.88137,1.88083,1.88083,57499999.0
2006-05-24 13:58:00,1.8807,1.88103,1.8807,1.88095,91100001.0
2006-05-24 13:59:00,1.88109,1.88132,1.88109,1.8813,63499999.0
2006-05-24 14:00:00,1.88146,1.88156,1.88142,1.88147,105800002.0
2006-05-24 14:01:00,1.8816,1.88167,1.8816,1.88162,68400001.0
2006-05-24 14:02:00,1.88164,1.8818,1.88164,1.88172,31750000.0
2006-05-24 14:03:00,1.88164,1.8817,1.88155,1.8816,118299999.0
2006-05-24 14:04:00,1.8816,1.88164,1.88151,1.88163,87999999.0
2006-05-24 14:05:00,1.88157,1.88167,1.88152,1.88164,57350000.0
2006-05-24 14:06:00,1.88159,1.88169,1.88156,1.88169,70300000.0
2006-05-24 14:07:00,1.88178,1.88192,1.88178,1.88192,53900001.0
2006-05-24 14:08:00,1.88203,1.88208,1.882,1.88207,59400000.0
2006-05-24 14:09:00,1.88188,1.8819,1.88165,1.8819,15400000.0
2006-05-24 14:10:00,1.88209,1.88209,1.8818,1.88194,38150000.0
2006-05-24 14:11:00,1.88177,1.88185,1.88168,1.88179,57300000.0
2006-05-24 14:12:00,1.88174,1.88182,1.88174,1.8818,38399999.0
2006-05-24 14:13:00,1.88188,1.882,1.88187,1.8819,34800000.0
2006-05-24 14:14:00,1.88183,1.88183,1.88154,1.88169,77200000.0
2006-05-24 14:15:00,1.88167,1.88188,1.88165,1.88183,63200000.0
2006-05-24 14:16:00,1.88184,1.88192,1.88165,1.8817,24200000.0
2006-05-24 14:17:00,1.88175,1.88177,1.88165,1.88167,33500000.0
2006-05-24 14:18:00,1.8817,1.88177,1.88165,1.88165,50800000.0
2006-05-24 14:19:00,1.8817,1.88178,1.8817,1.88175,70100000.0
2006-05-24 14:20:00,1.88165,1.88175,1.88165,1.88175,56600000.0
2006-05-24 14:21:00,1.88158,1.88167,1.88152,1.88167,58500000.0
2006-05-24 14:22:00,1.88173,1.88182,1.88154,1.88155,37900000.0
2006-05-24 14:23:00,1.88171,1.88183,1.88168,1.88168,74200000.0
2006-05-24 14:24:00,1.88168,1.88169,1.88146,1.88147,101600000.0
2006-05-24 14:25:00,1.88147,1.88165,1.88147,1.88165,122200000.0
2006-05-24 14:26:00,1.88172,1.88172,1.88151,1.88152,45900000.0
2006-05-24 14:27:00,1.88148,1.88163,1.88145,1.88163,52800000.0
2006-05-24 14:28:00,1.88152,1.88156,1.88146,1.88146,79600000.0
2006-05-24 14:29:00,1.8815,1.8815,1.88094,1.88094,27500000.0
2006-05-24 14:30:00,1.88149,1.88385,1.88149,1.88345,44800000.0
2006-05-24 14:31:00,1.88335,1.88345,1.88335,1.8834,11600000.0
2006-05-24 14:32:00,1.8834,1.8834,1.88335,1.88335,19999999.0
2006-05-24 14:33:00,1.8833,1.88345,1.8833,1.8834,103500000.0
2006-05-24 14:34:00,1.88335,1.88345,1.88335,1.88345,105200000.0
2006-05-24 14:35:00,1.88392,1.884,1.88388,1.88388,35900000.0
2006-05-24 14:36:00,1.88396,1.88405,1.88391,1.88395,64100000.0
2006-05-24 14:37:00,1.88333,1.88333,1.88309,1.88309,128500003.0
2006-05-24 14:38:00,1.88299,1.88345,1.88299,1.88345,56300000.0
2006-05-24 14:39:00,1.88368,1.88371,1.88355,1.88355,40900001.0
2006-05-24 14:40:00,1.88336,1.88378,1.88316,1.88366,62399999.0
2006-05-24 14:41:00,1.88353,1.88399,1.88345,1.88382,58200000.0
2006-05-24 14:42:00,1.88355,1.88355,1.88333,1.88333,53100000.0
2006-05-24 14:43:00,1.88343,1.88349,1.88343,1.88349,19300000.0
2006-05-24 14:44:00,1.88355,1.88355,1.88345,1.88355,71700001.0
2006-05-24 14:45:00,1.88376,1.88376,1.88368,1.88373,44899999.0
2006-05-24 14:46:00,1.88372,1.88379,1.88372,1.88378,55300001.0
2006-05-24 14:47:00,1.88369,1.88382,1.88369,1.88369,98100001.0
2006-05-24 14:48:00,1.88396,1.88514,1.88396,1.88513,16400000.0
2006-05-24 14:49:00,1.88517,1.8852,1.88513,1.88514,33800000.0
2006-05-24 14:50:00,1.88543,1.88545,1.88494,1.88499,59799999.0
2006-05-24 14:51:00,1.88503,1.88506,1.88389,1.88396,50200000.0
2006-05-24 14:52:00,1.8841,1.88441,1.88398,1.88441,72800000.0
2006-05-24 14:53:00,1.88505,1.88505,1.88451,1.88455,41400000.0
2006-05-24 14:54:00,1.88458,1.88465,1.88429,1.88429,73300002.0
2006-05-24 14:55:00,1.8843,1.88451,1.88422,1.88451,47999999.0
2006-05-24 14:56:00,1.8844,1.8844,1.88386,1.88405,101700000.0
2006-05-24 14:57:00,1.88401,1.88401,1.88376,1.8838,86300002.0
2006-05-24 14:58:00,1.88385,1.88393,1.88382,1.8839,8200000.0
2006-05-24 14:59:00,1.88383,1.8839,1.88383,1.88385,33000000.0
2006-05-24 15:00:00,1.88385,1.8839,1.88385,1.8839,31900000.0
2006-05-24 15:01:00,1.88321,1.88321,1.88155,1.8816,52100000.0
2006-05-24 15:02:00,1.88167,1.88169,1.88124,1.88124,47500000.0
2006-05-24 15:03:00,1.88148,1.88193,1.88148,1.88193,57600000.0
2006-05-24 15:04:00,1.8824,1.88255,1.88189,1.88191,92599998.0
2006-05-24 15:05:00,1.8818,1.88228,1.88176,1.88219,61100000.0
2006-05-24 15:06:00,1.88223,1.88254,1.88217,1.88217,46399999.0
2006-05-24 15:07:00,1.88207,1.88207,1.88154,1.88169,91600000.0
2006-05-24 15:08:00,1.88156,1.88156,1.88113,1.88113,23700001.0
2006-05-24 15:09:00,1.88088,1.88088,1.87995,1.88006,48700000.0
2006-05-24 15:10:00,1.87997,1.88004,1.87944,1.87944,57499999.0
2006-05-24 15:11:00,1.87892,1.87892,1.87686,1.87724,96199999.0
2006-05-24 15:12:00,1.8775,1.8777,1.87721,1.87721,71500000.0
2006-05-24 15:13:00,1.87707,1.87737,1.87698,1.87722,55599999.0
2006-05-24 15:14:00,1.87649,1.87649,1.87534,1.87534,65600000.0
2006-05-24 15:15:00,1.87502,1.87553,1.87493,1.87553,135200000.0
2006-05-24 15:16:00,1.87572,1.87591,1.87558,1.87562,70100001.0
2006-05-24 15:17:00,1.8758,1.8764,1.8758,1.8764,92300000.0
2006-05-24 15:18:00,1.87653,1.87653,1.87624,1.87649,104199999.0
2006-05-24 15:19:00,1.87638,1.87647,1.876,1.87647,147500001.0
2006-05-24 15:20:00,1.87669,1.87723,1.87669,1.87723,66900001.0
2006-05-24 15:21:00,1.8773,1.87735,1.87726,1.8773,38300000.0
2006-05-24 15:22:00,1.87736,1.87736,1.87708,1.87708,19500000.0
2006-05-24 15:23:00,1.877,1.87726,1.877,1.8772,113800000.0
2006-05-24 15:24:00,1.8772,1.87746,1.87705,1.87744,57999999.0
2006-05-24 15:25:00,1.87742,1.87742,1.87659,1.87659,88200000.0
2006-05-24 15:26:00,1.87665,1.87673,1.87646,1.87664,61699999.0
2006-05-24 15:27:00,1.87666,1.87696,1.8766,1.8768,49700000.0
2006-05-24 15:28:00,1.87676,1.87681,1.87669,1.87681,85500001.0
2006-05-24 15:29:00,1.877,1.87704,1.87676,1.87678,109900001.0
2006-05-24 15:30:00,1.877,1.87777,1.877,1.8777,88200001.0
2006-05-24 15:31:00,1.87768,1.87768,1.87738,1.87759,80200001.0
2006-05-24 15:32:00,1.87757,1.87763,1.87717,1.8775,127399997.0
2006-05-24 15:33:00,1.8775,1.87783,1.87741,1.87765,80100000.0
2006-05-24 15:34:00,1.87774,1.87811,1.87774,1.87795,112500001.0
2006-05-24 15:35:00,1.87799,1.87799,1.87762,1.87762,43199999.0
2006-05-24 15:36:00,1.87766,1.87811,1.87766,1.87808,87099998.0
2006-05-24 15:37:00,1.878,1.87813,1.87784,1.87813,164500002.0
2006-05-24 15:38:00,1.87798,1.87798,1.87753,1.87764,67499999.0
2006-05-24 15:39:00,1.87772,1.8778,1.87738,1.87758,74199999.0
2006-05-24 15:40:00,1.87777,1.87784,1.87728,1.8773,108199998.0
2006-05-24 15:41:00,1.87732,1.87739,1.87716,1.87734,67899999.0
2006-05-24 15:42:00,1.87726,1.87737,1.87707,1.87707,92299999.0
2006-05-24 15:43:00,1.8771,1.87734,1.8771,1.87729,63400000.0
2006-05-24 15:44:00,1.8773,1.87738,1.8773,1.87738,35500000.0
2006-05-24 15:45:00,1.8774,1.87753,1.87735,1.87753,31800000.0
2006-05-24 15:46:00,1.87742,1.87742,1.87712,1.87712,61400000.0
2006-05-24 15:47:00,1.87704,1.87705,1.8769,1.8769,49700000.0
2006-05-24 15:48:00,1.87712,1.87735,1.8771,1.87735,98200000.0
2006-05-24 15:49:00,1.87727,1.87752,1.87719,1.87739,59700000.0
2006-05-24 15:50:00,1.87727,1.87735,1.87726,1.87735,36600000.0
2006-05-24 15:51:00,1.87718,1.87723,1.87714,1.87718,42300000.0
2006-05-24 15:52:00,1.87699,1.87704,1.87675,1.87704,127300001.0
2006-05-24 15:53:00,1.87706,1.87738,1.87695,1.87738,132500000.0
2006-05-24 15:54:00,1.87735,1.87743,1.87728,1.87733,73900000.0
2006-05-24 15:55:00,1.87741,1.87741,1.87723,1.87734,70499999.0
2006-05-24 15:56:00,1.87734,1.87748,1.87728,1.8774,33900000.0
2006-05-24 15:57:00,1.87741,1.87747,1.87723,1.87723,92799999.0
2006-05-24 15:58:00,1.87721,1.87724,1.87704,1.87724,69800000.0
2006-05-24 15:59:00,1.87727,1.87745,1.87698,1.87698,62800000.0
2006-05-24 16:00:00,1.87703,1.8771,1.87597,1.87661,104600000.0
2006-05-24 16:01:00,1.87685,1.87687,1.8754,1.8754,45800000.0
2006-05-24 16:02:00,1.875,1.87595,1.87476,1.87585,76799999.0
2006-05-24 16:03:00,1.87593,1.87593,1.87471,1.87471,78400001.0
2006-05-24 16:04:00,1.87469,1.87481,1.87426,1.87445,80699999.0
2006-05-24 16:05:00,1.87427,1.87427,1.874,1.874,25700000.0
2006-05-24 16:06:00,1.8739,1.87415,1.87385,1.87409,85100000.0
2006-05-24 16:07:00,1.87408,1.87419,1.87335,1.87335,19000000.0
2006-05-24 16:08:00,1.87248,1.87248,1.8719,1.8719,27600001.0
2006-05-24 16:09:00,1.8708,1.87098,1.87045,1.87098,83900001.0
2006-05-24 16:10:00,1.8712,1.87145,1.87118,1.87145,82100000.0
2006-05-24 16:11:00,1.87173,1.87224,1.87173,1.87224,61799999.0
2006-05-24 16:12:00,1.87212,1.87238,1.87212,1.87217,82400001.0
2006-05-24 16:13:00,1.87213,1.87266,1.87213,1.87244,139099998.0
2006-05-24 16:14:00,1.87242,1.87255,1.87226,1.87226,36900000.0
2006-05-24 16:15:00,1.87207,1.87238,1.8718,1.87238,45600000.0
2006-05-24 16:16:00,1.87237,1.87237,1.87214,1.87214,27900000.0
2006-05-24 16:17:00,1.87221,1.87226,1.87212,1.87214,159200001.0
2006-05-24 16:18:00,1.87193,1.87193,1.87118,1.87143,34999999.0
2006-05-24 16:19:00,1.87153,1.87153,1.87063,1.87063,29200000.0
2006-05-24 16:20:00,1.87041,1.87041,1.8701,1.8701,101400000.0
2006-05-24 16:21:00,1.86988,1.86988,1.86906,1.86916,51800000.0
2006-05-24 16:22:00,1.86918,1.87011,1.86916,1.87011,29000000.0
2006-05-24 16:23:00,1.87025,1.87086,1.87025,1.87086,58000000.0
2006-05-24 16:24:00,1.87097,1.8711,1.87064,1.87064,51900000.0
2006-05-24 16:25:00,1.87042,1.87087,1.87031,1.87039,79900000.0
2006-05-24 16:26:00,1.8702,1.87026,1.87001,1.87016,74600000.0
2006-05-24 16:27:00,1.8702,1.87024,1.86987,1.87016,48699999.0
2006-05-24 16:28:00,1.87033,1.87044,1.8701,1.87019,47000000.0
2006-05-24 16:29:00,1.87044,1.87116,1.87044,1.87085,52599999.0
2006-05-24 16:30:00,1.8703,1.8703,1.86938,1.86938,88200001.0
2006-05-24 16:31:00,1.86936,1.86955,1.86927,1.86927,74400000.0
2006-05-24 16:32:00,1.86946,1.8698,1.86934,1.86934,45000000.0
2006-05-24 16:33:00,1.86875,1.86875,1.86755,1.86755,49600001.0
2006-05-24 16:34:00,1.86747,1.86783,1.86734,1.8677,36100000.0
2006-05-24 16:35:00,1.86775,1.86781,1.86751,1.86751,62600001.0
2006-05-24 16:36:00,1.8672,1.8675,1.86689,1.86718,59800000.0
2006-05-24 16:37:00,1.86683,1.86719,1.86665,1.86688,73700001.0
2006-05-24 16:38:00,1.8666,1.86673,1.86604,1.86604,77000000.0
2006-05-24 16:39:00,1.86578,1.86612,1.86576,1.86576,91799999.0
2006-05-24 16:40:00,1.8655,1.8655,1.86517,1.86517,37200000.0
2006-05-24 16:41:00,1.86482,1.86561,1.86482,1.86561,138499998.0
2006-05-24 16:42:00,1.8658,1.86605,1.8658,1.86592,34100000.0
2006-05-24 16:43:00,1.86604,1.86641,1.86604,1.86624,110900002.0
2006-05-24 16:44:00,1.86621,1.86638,1.86605,1.86638,95600000.0
2006-05-24 16:45:00,1.8665,1.86656,1.86624,1.86637,72400000.0
2006-05-24 16:46:00,1.86622,1.86622,1.8653,1.86549,125000001.0
2006-05-24 16:47:00,1.86542,1.86595,1.86542,1.86558,108800001.0
2006-05-24 16:48:00,1.8658,1.86642,1.8658,1.8664,76600000.0
2006-05-24 16:49:00,1.86636,1.86641,1.86572,1.86572,43900000.0
2006-05-24 16:50:00,1.86589,1.86606,1.86584,1.86603,72600001.0
2006-05-24 16:51:00,1.86605,1.86646,1.86584,1.86646,64200000.0
2006-05-24 16:52:00,1.86658,1.86661,1.86644,1.86648,90200002.0
2006-05-24 16:53:00,1.86662,1.86691,1.86646,1.86646,76600000.0
2006-05-24 16:54:00,1.86632,1.86639,1.86624,1.86632,37500000.0
2006-05-24 16:55:00,1.86645,1.8666,1.86645,1.86652,75700000.0
2006-05-24 16:56:00,1.8664,1.86676,1.86634,1.86672,48099999.0
2006-05-24 16:57:00,1.86698,1.86741,1.86698,1.86737,42100000.0
2006-05-24 16:58:00,1.86732,1.86733,1.8671,1.8673,45900000.0
2006-05-24 16:59:00,1.86743,1.86745,1.86676,1.86694,62600001.0
2006-05-24 17:00:00,1.86693,1.86759,1.86692,1.86757,102000000.0
2006-05-24 17:01:00,1.86775,1.86784,1.86769,1.86769,55600000.0
2006-05-24 17:02:00,1.86768,1.86789,1.86759,1.86787,70200000.0
2006-05-24 17:03:00,1.86829,1.86913,1.86829,1.86909,25800000.0
2006-05-24 17:04:00,1.86891,1.86891,1.86819,1.86821,84100000.0
2006-05-24 17:05:00,1.86801,1.86804,1.86768,1.86768,67800001.0
2006-05-24 17:06:00,1.86762,1.86765,1.86747,1.86756,111600000.0
2006-05-24 17:07:00,1.86748,1.86775,1.86748,1.86764,70000000.0
2006-05-24 17:08:00,1.86771,1.86799,1.86771,1.8678,50099999.0
2006-05-24 17:09:00,1.86785,1.86813,1.86775,1.86813,39300000.0
2006-05-24 17:10:00,1.86826,1.86832,1.86801,1.86827,59600001.0
2006-05-24 17:11:00,1.86834,1.86878,1.86834,1.86878,99999999.0
2006-05-24 17:12:00,1.86857,1.86857,1.86816,1.86816,67099999.0
2006-05-24 17:13:00,1.86811,1.86811,1.86788,1.8679,71900000.0
2006-05-24 17:14:00,1.86793,1.86793,1.8678,1.86785,62500000.0
2006-05-24 17:15:00,1.86778,1.86809,1.86778,1.86807,90000001.0
2006-05-24 17:16:00,1.86812,1.86819,1.86744,1.86744,49900000.0
2006-05-24 17:17:00,1.86704,1.86709,1.86686,1.86687,32700000.0
2006-05-24 17:18:00,1.86662,1.86662,1.86625,1.86657,60900002.0
2006-05-24 17:19:00,1.86669,1.86676,1.86548,1.86548,83700000.0
2006-05-24 17:20:00,1.86547,1.86622,1.86547,1.86603,56900000.0
2006-05-24 17:21:00,1.86584,1.86584,1.86532,1.86553,32400000.0
2006-05-24 17:22:00,1.86564,1.86602,1.86564,1.86602,53700000.0
2006-05-24 17:23:00,1.86625,1.86658,1.86625,1.86633,38300000.0
2006-05-24 17:24:00,1.86635,1.86647,1.86634,1.86642,28400000.0
2006-05-24 17:25:00,1.86646,1.86652,1.8663,1.86636,60800001.0
2006-05-24 17:26:00,1.86656,1.86694,1.86656,1.86692,124700000.0
2006-05-24 17:27:00,1.86703,1.8671,1.86691,1.86695,103899999.0
2006-05-24 17:28:00,1.86703,1.86712,1.86703,1.86706,58600001.0
2006-05-24 17:29:00,1.86677,1.86677,1.86623,1.86623,13200000.0
2006-05-24 17:30:00,1.86609,1.86624,1.86597,1.86621,56499999.0
2006-05-24 17:31:00,1.86611,1.86628,1.86607,1.86627,128100001.0
2006-05-24 17:32:00,1.86635,1.86639,1.86605,1.86629,22000000.0
2006-05-24 17:33:00,1.86666,1.86706,1.86666,1.86702,61100000.0
2006-05-24 17:34:00,1.86708,1.86712,1.86698,1.86704,95499999.0
2006-05-24 17:35:00,1.86711,1.86721,1.86701,1.86719,74700000.0
2006-05-24 17:36:00,1.86735,1.86756,1.86735,1.86756,45900000.0
2006-05-24 17:37:00,1.86754,1.86763,1.86749,1.86755,62399999.0
2006-05-24 17:38:00,1.86765,1.86805,1.86765,1.86801,32600000.0
2006-05-24 17:39:00,1.86841,1.86862,1.86841,1.8685,36400000.0
2006-05-24 17:40:00,1.86833,1.86849,1.86823,1.86823,98399999.0
2006-05-24 17:41:00,1.8681,1.86812,1.86785,1.86791,32900000.0
2006-05-24 17:42:00,1.86796,1.86808,1.8677,1.86805,28400000.0
2006-05-24 17:43:00,1.86804,1.86818,1.8678,1.86806,48700000.0
2006-05-24 17:44:00,1.86796,1.86796,1.86775,1.86777,91700000.0
2006-05-24 17:45:00,1.86773,1.86784,1.86768,1.86782,69500000.0
2006-05-24 17:46:00,1.8678,1.86818,1.8678,1.86818,55800001.0
2006-05-24 17:47:00,1.86824,1.86824,1.86798,1.86818,100999999.0
2006-05-24 17:48:00,1.86818,1.86832,1.86815,1.86815,42900000.0
2006-05-24 17:49:00,1.86817,1.86822,1.86807,1.86822,88099999.0
2006-05-24 17:50:00,1.86814,1.86821,1.86797,1.86797,25000000.0
2006-05-24 17:51:00,1.86786,1.86786,1.86777,1.86783,10300000.0
2006-05-24 17:52:00,1.86781,1.86781,1.86762,1.86765,21700000.0
2006-05-24 17:53:00,1.86759,1.86773,1.86732,1.86732,30200000.0
2006-05-24 17:54:00,1.86722,1.86722,1.86689,1.86716,78099998.0
2006-05-24 17:55:00,1.86732,1.86748,1.86732,1.86743,62200000.0
2006-05-24 17:56:00,1.86743,1.8677,1.86743,1.8677,53900001.0
2006-05-24 17:57:00,1.86765,1.86777,1.86765,1.86775,25000000.0
2006-05-24 17:58:00,1.86776,1.86783,1.86775,1.8678,110199997.0
2006-05-24 17:59:00,1.86783,1.86783,1.86713,1.86731,52500001.0
2006-05-24 18:00:00,1.86725,1.86725,1.8669,1.8669,20200000.0
2006-05-24 18:01:00,1.8669,1.86698,1.86655,1.86659,939699996.0
2006-05-24 18:02:00,1.8666,1.86666,1.86654,1.86665,978300002.0
2006-05-24 18:03:00,1.86663,1.86682,1.8666,1.86675,1294599995.0
2006-05-24 18:04:00,1.86688,1.86702,1.86678,1.86696,953299999.0
2006-05-24 18:05:00,1.86697,1.86723,1.86689,1.86719,935799999.0
2006-05-24 18:06:00,1.86718,1.86737,1.86714,1.86735,1147500004.0
2006-05-24 18:07:00,1.86737,1.86759,1.86735,1.86754,1346649997.0
2006-05-24 18:08:00,1.86759,1.86783,1.86759,1.86778,1219200001.0
2006-05-24 18:09:00,1.86788,1.86809,1.86784,1.86806,583000000.0
2006-05-24 18:10:00,1.86797,1.86797,1.86747,1.86752,989500002.0
2006-05-24 18:11:00,1.86737,1.86737,1.86676,1.86715,496270003.0
2006-05-24 18:12:00,1.86711,1.86711,1.86675,1.86687,559699998.0
2006-05-24 18:13:00,1.86687,1.86706,1.86679,1.86693,584649998.0
2006-05-24 18:14:00,1.86705,1.86767,1.86678,1.86715,695300004.0
2006-05-24 18:15:00,1.86713,1.86721,1.86679,1.86695,939499997.0
2006-05-24 18:16:00,1.86692,1.86696,1.86676,1.86679,765900000.0
2006-05-24 18:17:00,1.86671,1.86671,1.86654,1.86667,469000001.0
2006-05-24 18:18:00,1.86667,1.86667,1.86641,1.86641,666000001.0
2006-05-24 18:19:00,1.8665,1.86694,1.8665,1.86694,590300001.0
2006-05-24 18:20:00,1.86697,1.8671,1.8667,1.86703,449799996.0
2006-05-24 18:21:00,1.86717,1.86739,1.86708,1.86732,728750002.0
2006-05-24 18:22:00,1.86737,1.86754,1.86732,1.86732,483950001.0
2006-05-24 18:23:00,1.86737,1.86781,1.86736,1.86781,753600000.0
2006-05-24 18:24:00,1.8679,1.8683,1.8679,1.86803,803449994.0
2006-05-24 18:25:00,1.86795,1.86818,1.86789,1.86811,755300000.0
2006-05-24 18:26:00,1.86811,1.86821,1.86787,1.86803,535796996.0
2006-05-24 18:27:00,1.86807,1.86831,1.86807,1.86809,760099998.0
2006-05-24 18:28:00,1.86807,1.86815,1.86803,1.86813,325699999.0
2006-05-24 18:29:00,1.86811,1.86841,1.86772,1.86841,844800000.0
2006-05-24 18:30:00,1.86843,1.86858,1.8683,1.8683,723900001.0
2006-05-24 18:31:00,1.86832,1.86863,1.86832,1.86863,568699997.0
2006-05-24 18:32:00,1.86863,1.86866,1.86852,1.8686,271000001.0
2006-05-24 18:33:00,1.86858,1.86864,1.86826,1.86853,637499998.0
2006-05-24 18:34:00,1.86865,1.86893,1.8686,1.86874,587499999.0
2006-05-24 18:35:00,1.86873,1.86883,1.86857,1.86869,318650000.0
2006-05-24 18:36:00,1.86863,1.86865,1.8685,1.86859,58800000.0
2006-05-24 18:37:00,1.86862,1.86868,1.86862,1.86865,116800000.0
2006-05-24 18:38:00,1.86869,1.86873,1.86859,1.86871,174599999.0
2006-05-24 18:39:00,1.86863,1.86865,1.86847,1.86847,328899998.0
2006-05-24 18:40:00,1.86839,1.86839,1.86803,1.86814,382600002.0
2006-05-24 18:41:00,1.86808,1.86816,1.86803,1.86814,319350000.0
2006-05-24 18:42:00,1.8681,1.8681,1.86781,1.86781,160099999.0
2006-05-24 18:43:00,1.86784,1.86805,1.86776,1.86805,174799999.0
2006-05-24 18:44:00,1.86801,1.86815,1.8677,1.8677,521599999.0
2006-05-24 18:45:00,1.86772,1.86818,1.86772,1.86818,182400000.0
2006-05-24 18:46:00,1.86817,1.86817,1.86802,1.86807,192700001.0
2006-05-24 18:47:00,1.86809,1.86822,1.86805,1.86813,190600000.0
2006-05-24 18:48:00,1.86808,1.86821,1.86802,1.86802,352900001.0
2006-05-24 18:49:00,1.86807,1.86832,1.86807,1.86828,56900000.0
2006-05-24 18:50:00,1.86831,1.86831,1.86813,1.86817,191949998.0
2006-05-24 18:51:00,1.86819,1.86826,1.86808,1.86818,509900002.0
2006-05-24 18:52:00,1.86805,1.86805,1.86774,1.86789,546700002.0
2006-05-24 18:53:00,1.86786,1.86806,1.86781,1.86785,425100002.0
2006-05-24 18:54:00,1.86787,1.86787,1.86764,1.86765,196600000.0
2006-05-24 18:55:00,1.86772,1.86781,1.86769,1.86779,608000002.0
2006-05-24 18:56:00,1.86779,1.86787,1.86766,1.86787,218799998.0
2006-05-24 18:57:00,1.8679,1.86795,1.86783,1.86795,399846994.0
2006-05-24 18:58:00,1.86792,1.86792,1.86763,1.86764,674800002.0
2006-05-24 18:59:00,1.86756,1.86767,1.86743,1.86754,483599997.0
2006-05-24 19:00:00,1.86758,1.86764,1.86741,1.86741,204199998.0
2006-05-24 19:01:00,1.86747,1.86753,1.86743,1.86753,59800000.0
2006-05-24 19:02:00,1.86748,1.86753,1.86738,1.86738,376400000.0
2006-05-24 19:03:00,1.86745,1.86768,1.86745,1.86765,634200002.0
2006-05-24 19:04:00,1.86774,1.86775,1.86764,1.86775,315800002.0
2006-05-24 19:05:00,1.86775,1.8678,1.86767,1.86767,159900000.0
2006-05-24 19:06:00,1.86767,1.86773,1.86755,1.86767,695899998.0
2006-05-24 19:07:00,1.86767,1.86778,1.86765,1.86778,321399999.0
2006-05-24 19:08:00,1.86773,1.8678,1.86764,1.86769,622000000.0
2006-05-24 19:09:00,1.86762,1.86762,1.86744,1.86748,299100003.0
2006-05-24 19:10:00,1.86743,1.86749,1.86729,1.86729,353099999.0
2006-05-24 19:11:00,1.86732,1.86743,1.86731,1.86736,105000000.0
2006-05-24 19:12:00,1.86737,1.86743,1.86732,1.86732,279100001.0
2006-05-24 19:13:00,1.86735,1.86738,1.86725,1.86735,375299998.0
2006-05-24 19:14:00,1.86731,1.86743,1.86731,1.86743,243799999.0
2006-05-24 19:15:00,1.86743,1.86743,1.86728,1.86738,386599999.0
2006-05-24 19:16:00,1.86737,1.86737,1.86717,1.86717,143600001.0
2006-05-24 19:17:00,1.86707,1.86717,1.86664,1.86678,188099999.0
2006-05-24 19:18:00,1.86672,1.86672,1.86637,1.86638,281099998.0
2006-05-24 19:19:00,1.86646,1.86735,1.86646,1.86712,355800003.0
2006-05-24 19:20:00,1.8671,1.8672,1.86691,1.86699,380399999.0
2006-05-24 19:21:00,1.86703,1.86718,1.86701,1.8671,413700001.0
2006-05-24 19:22:00,1.8671,1.86715,1.86702,1.8671,217600004.0
2006-05-24 19:23:00,1.86709,1.8673,1.86708,1.86724,308199998.0
2006-05-24 19:24:00,1.86727,1.86733,1.86725,1.86725,81099999.0
2006-05-24 19:25:00,1.86727,1.86742,1.86727,1.86742,64200000.0
2006-05-24 19:26:00,1.86747,1.86786,1.86737,1.86783,300100002.0
2006-05-24 19:27:00,1.86788,1.86796,1.86778,1.86782,528446994.0
2006-05-24 19:28:00,1.8678,1.86792,1.86774,1.86781,392600002.0
2006-05-24 19:29:00,1.8677,1.86788,1.86753,1.86777,303600000.0
2006-05-24 19:30:00,1.86783,1.86816,1.86778,1.86803,519699998.0
2006-05-24 19:31:00,1.86807,1.86832,1.86807,1.86832,278300001.0
2006-05-24 19:32:00,1.86837,1.86842,1.86828,1.86828,411900000.0
2006-05-24 19:33:00,1.86835,1.86894,1.86832,1.8688,280399999.0
2006-05-24 19:34:00,1.86877,1.86879,1.86849,1.86861,254900000.0
2006-05-24 19:35:00,1.86861,1.86873,1.86857,1.86873,476099997.0
2006-05-24 19:36:00,1.86873,1.86873,1.86856,1.86863,308099999.0
2006-05-24 19:37:00,1.8687,1.86955,1.8687,1.86955,281399999.0
2006-05-24 19:38:00,1.86965,1.86969,1.86942,1.86948,61800000.0
2006-05-24 19:39:00,1.86944,1.86944,1.8691,1.86932,193399998.0
2006-05-24 19:40:00,1.86934,1.86984,1.86934,1.86984,370270001.0
2006-05-24 19:41:00,1.86993,1.87034,1.86993,1.87028,257200000.0
2006-05-24 19:42:00,1.8704,1.87108,1.87039,1.871,282099999.0
2006-05-24 19:43:00,1.87097,1.87113,1.87086,1.87107,133500000.0
2006-05-24 19:44:00,1.87097,1.87112,1.87078,1.8709,404399997.0
2006-05-24 19:45:00,1.87091,1.87113,1.87088,1.87105,107700001.0
2006-05-24 19:46:00,1.871,1.87102,1.87085,1.87085,262250001.0
2006-05-24 19:47:00,1.87077,1.87082,1.87054,1.87062,134000000.0
2006-05-24 19:48:00,1.87057,1.87057,1.87023,1.87032,116650000.0
2006-05-24 19:49:00,1.87032,1.87032,1.87014,1.87018,268600000.0
2006-05-24 19:50:00,1.87018,1.87038,1.87011,1.87032,338699998.0
2006-05-24 19:51:00,1.87033,1.87042,1.87025,1.87042,240100001.0
2006-05-24 19:52:00,1.87054,1.87101,1.87054,1.87095,156899999.0
2006-05-24 19:53:00,1.87102,1.87102,1.87065,1.87065,51100000.0
2006-05-24 19:54:00,1.87058,1.87058,1.87035,1.87035,182900000.0
2006-05-24 19:55:00,1.87026,1.87036,1.87026,1.8703,83699999.0
2006-05-24 19:56:00,1.87029,1.87029,1.87012,1.87022,236699997.0
2006-05-24 19:57:00,1.87011,1.87015,1.86976,1.86985,374299998.0
2006-05-24 19:58:00,1.86985,1.86996,1.8696,1.8696,258000000.0
2006-05-24 19:59:00,1.86957,1.87007,1.86957,1.87,239800001.0
2006-05-24 20:00:00,1.86998,1.87037,1.86988,1.87015,182300001.0
2006-05-24 20:01:00,1.87012,1.87018,1.86985,1.86995,188000002.0
2006-05-24 20:02:00,1.8699,1.8699,1.86913,1.86948,192000002.0
2006-05-24 20:03:00,1.86956,1.86984,1.86951,1.86981,68000000.0
2006-05-24 20:04:00,1.86989,1.87021,1.86989,1.8701,224899998.0
2006-05-24 20:05:00,1.8702,1.87027,1.8701,1.87023,142399999.0
2006-05-24 20:06:00,1.87025,1.87032,1.8702,1.87022,105600001.0
2006-05-24 20:07:00,1.8702,1.87025,1.87018,1.8702,124700001.0
2006-05-24 20:08:00,1.87025,1.87031,1.87014,1.87019,344300001.0
2006-05-24 20:09:00,1.87003,1.8702,1.87003,1.8701,132700001.0
2006-05-24 20:10:00,1.8701,1.87017,1.87006,1.87007,146100000.0
2006-05-24 20:11:00,1.87023,1.87055,1.87023,1.87046,65100000.0
2006-05-24 20:12:00,1.87043,1.8705,1.87023,1.87037,437700003.0
2006-05-24 20:13:00,1.87034,1.87037,1.87017,1.87018,153000000.0
2006-05-24 20:14:00,1.87019,1.87023,1.8701,1.8701,184970002.0
2006-05-24 20:15:00,1.87011,1.87024,1.87009,1.8702,367999992.0
2006-05-24 20:16:00,1.8702,1.8704,1.8702,1.8704,154600002.0
2006-05-24 20:17:00,1.87043,1.87043,1.87022,1.87022,44199999.0
2006-05-24 20:18:00,1.87022,1.87035,1.87019,1.87028,198200000.0
2006-05-24 20:19:00,1.87034,1.87042,1.87026,1.87028,156399998.0
2006-05-24 20:20:00,1.87017,1.87032,1.87012,1.87012,297499997.0
2006-05-24 20:21:00,1.87017,1.8705,1.87017,1.8705,193600000.0
2006-05-24 20:22:00,1.87055,1.8706,1.87044,1.87055,103300000.0
2006-05-24 20:23:00,1.87063,1.87088,1.8706,1.87083,332099999.0
2006-05-24 20:24:00,1.87086,1.87103,1.87086,1.87103,155399998.0
2006-05-24 20:25:00,1.87108,1.87131,1.87091,1.87131,390300001.0
2006-05-24 20:26:00,1.87129,1.87133,1.87119,1.87127,508799999.0
2006-05-24 20:27:00,1.87127,1.87134,1.87116,1.87127,243700000.0
2006-05-24 20:28:00,1.87123,1.87154,1.87119,1.87148,333400000.0
2006-05-24 20:29:00,1.87161,1.8726,1.87161,1.87246,237799998.0
2006-05-24 20:30:00,1.87256,1.87291,1.87256,1.87283,837199996.0
2006-05-24 20:31:00,1.87283,1.87293,1.87264,1.87271,566499998.0
2006-05-24 20:32:00,1.87268,1.87282,1.87251,1.8726,664599998.0
2006-05-24 20:33:00,1.8726,1.87275,1.87251,1.8726,252700000.0
2006-05-24 20:34:00,1.87265,1.87279,1.87256,1.87257,85599999.0
2006-05-24 20:35:00,1.8725,1.87256,1.87246,1.87246,67300000.0
2006-05-24 20:36:00,1.87245,1.87245,1.87223,1.87234,154600001.0
2006-05-24 20:37:00,1.87222,1.8723,1.87212,1.87212,138800000.0
2006-05-24 20:38:00,1.87211,1.87237,1.8721,1.87217,272799997.0
2006-05-24 20:39:00,1.87224,1.87227,1.87205,1.87205,304899995.0
2006-05-24 20:40:00,1.87198,1.87202,1.87182,1.87182,159299999.0
2006-05-24 20:41:00,1.87175,1.8718,1.87166,1.87166,198500000.0
2006-05-24 20:42:00,1.87182,1.8722,1.87182,1.87212,67999999.0
2006-05-24 20:43:00,1.87215,1.87232,1.87211,1.87228,232700002.0
2006-05-24 20:44:00,1.87224,1.8723,1.87205,1.87215,441070004.0
2006-05-24 20:45:00,1.87213,1.87243,1.87211,1.87243,73700000.0
2006-05-24 20:46:00,1.87249,1.87286,1.87249,1.87286,154000001.0
2006-05-24 20:47:00,1.87289,1.87329,1.87287,1.87313,363100000.0
2006-05-24 20:48:00,1.87308,1.87308,1.87289,1.87289,136799999.0
2006-05-24 20:49:00,1.87288,1.87322,1.87288,1.87322,120399997.0
2006-05-24 20:50:00,1.87323,1.87328,1.87317,1.87325,450200002.0
2006-05-24 20:51:00,1.87329,1.87343,1.87327,1.87328,305599999.0
2006-05-24 20:52:00,1.87327,1.87423,1.87327,1.87423,187599998.0
2006-05-24 20:53:00,1.87425,1.87431,1.87391,1.87409,743600000.0
2006-05-24 20:54:00,1.87402,1.87402,1.87371,1.87379,304899998.0
2006-05-24 20:55:00,1.87376,1.87376,1.87352,1.87352,336100002.0
2006-05-24 20:56:00,1.8735,1.87367,1.8735,1.87362,404600001.0
2006-05-24 20:57:00,1.87365,1.874,1.87365,1.87373,626600001.0
2006-05-24 20:58:00,1.87376,1.87381,1.87371,1.8738,157000000.0
2006-05-24 20:59:00,1.87373,1.87373,1.87315,1.87315,471599999.0
2006-05-24 21:00:00,1.87315,1.87315,1.87271,1.87275,482100004.0
2006-05-24 21:01:00,1.8726,1.87261,1.87217,1.87217,471300003.0
2006-05-24 21:02:00,1.87215,1.87215,1.87178,1.87178,104600000.0
2006-05-24 21:03:00,1.8717,1.87182,1.87165,1.87171,212200000.0
2006-05-24 21:04:00,1.87168,1.87174,1.8716,1.87164,193300000.0
2006-05-24 21:05:00,1.87161,1.87172,1.87161,1.8717,231799996.0
2006-05-24 21:06:00,1.87165,1.87165,1.87155,1.8716,204399997.0
2006-05-24 21:07:00,1.8716,1.87172,1.87158,1.87172,100500002.0
2006-05-24 21:08:00,1.87178,1.87181,1.87178,1.8718,94200001.0
2006-05-24 21:09:00,1.87175,1.87185,1.87166,1.87166,62300000.0
2006-05-24 21:10:00,1.87174,1.87174,1.87165,1.87165,148700002.0
2006-05-24 21:11:00,1.8716,1.87167,1.8716,1.87165,98000000.0
2006-05-24 21:12:00,1.87165,1.87167,1.8716,1.87165,84699999.0
2006-05-24 21:13:00,1.8716,1.8717,1.8715,1.8715,138599998.0
2006-05-24 21:14:00,1.87148,1.87151,1.87139,1.87148,232999998.0
2006-05-24 21:15:00,1.87155,1.87161,1.8714,1.87161,196000001.0
2006-05-24 21:16:00,1.87162,1.87162,1.87151,1.87157,65300000.0
2006-05-24 21:17:00,1.87161,1.87161,1.87141,1.87153,124500000.0
2006-05-24 21:18:00,1.87151,1.87152,1.8714,1.8714,86399999.0
2006-05-24 21:19:00,1.87149,1.87188,1.87149,1.87185,77300000.0
2006-05-24 21:20:00,1.87191,1.87195,1.87167,1.87167,409800000.0
2006-05-24 21:21:00,1.87162,1.87171,1.87157,1.8716,166400000.0
2006-05-24 21:22:00,1.87161,1.8718,1.87161,1.8717,143900000.0
2006-05-24 21:23:00,1.87171,1.87171,1.87164,1.87164,20100000.0
2006-05-24 21:24:00,1.87158,1.87158,1.87149,1.87158,177699999.0
2006-05-24 21:25:00,1.87161,1.87166,1.87148,1.87166,184700003.0
2006-05-24 21:26:00,1.87177,1.87177,1.87153,1.87159,47600000.0
2006-05-24 21:27:00,1.87152,1.87165,1.87151,1.87153,140000002.0
2006-05-24 21:28:00,1.8715,1.87156,1.87144,1.87156,277899999.0
2006-05-24 21:29:00,1.87153,1.87156,1.87144,1.87155,68000001.0
2006-05-24 21:30:00,1.87152,1.87152,1.87148,1.87148,8900000.0
2006-05-24 21:31:00,1.87148,1.87156,1.87145,1.87147,66800000.0
2006-05-24 21:32:00,1.87141,1.87142,1.8712,1.87142,271600003.0
2006-05-24 21:33:00,1.87144,1.87144,1.87134,1.87143,192349998.0
2006-05-24 21:34:00,1.87147,1.87154,1.87145,1.87145,203500000.0
2006-05-24 21:35:00,1.8715,1.8715,1.87137,1.87137,89799999.0
2006-05-24 21:36:00,1.87139,1.87162,1.87132,1.87132,91800000.0
2006-05-24 21:37:00,1.87131,1.87145,1.87131,1.87137,254700000.0
2006-05-24 21:38:00,1.87134,1.87153,1.87133,1.87148,148800001.0
2006-05-24 21:39:00,1.87158,1.8717,1.87142,1.87142,57800000.0
2006-05-24 21:40:00,1.87136,1.87168,1.87136,1.87145,151100000.0
2006-05-24 21:41:00,1.87146,1.87178,1.87146,1.87178,184800003.0
2006-05-24 21:42:00,1.87179,1.87179,1.87157,1.87176,103300001.0
2006-05-24 21:43:00,1.87176,1.87183,1.87176,1.87183,99200001.0
2006-05-24 21:44:00,1.87187,1.87194,1.87187,1.87192,104599999.0
2006-05-24 21:45:00,1.87194,1.87201,1.87191,1.87195,28500000.0
2006-05-24 21:46:00,1.87199,1.87251,1.87199,1.87251,110699999.0
2006-05-24 21:47:00,1.8725,1.87285,1.8721,1.87279,183800000.0
2006-05-24 21:48:00,1.87278,1.87278,1.87241,1.87248,143200000.0
2006-05-24 21:49:00,1.87251,1.87272,1.87251,1.8726,64300000.0
2006-05-24 21:50:00,1.8726,1.87263,1.8726,1.87263,18100000.0
2006-05-24 21:51:00,1.87263,1.87272,1.8725,1.87255,271299997.0
2006-05-24 21:52:00,1.87267,1.87267,1.87254,1.87263,33500000.0
2006-05-24 21:53:00,1.87262,1.87262,1.87247,1.87247,61199998.0
2006-05-24 21:54:00,1.87248,1.87249,1.87235,1.87235,97499998.0
2006-05-24 21:55:00,1.87238,1.87258,1.87238,1.87249,197900000.0
2006-05-24 21:56:00,1.87251,1.87273,1.87251,1.87273,87000000.0
2006-05-24 21:57:00,1.87276,1.87283,1.87276,1.8728,140000002.0
2006-05-24 21:58:00,1.87279,1.87279,1.8726,1.87269,84000000.0
2006-05-24 21:59:00,1.87272,1.87286,1.87272,1.87273,375199998.0
2006-05-24 22:00:00,1.87277,1.8728,1.87273,1.87273,155399999.0
2006-05-24 22:01:00,1.87269,1.87269,1.87241,1.87241,82699999.0
2006-05-24 22:02:00,1.87229,1.87233,1.87212,1.87233,144300001.0
2006-05-24 22:03:00,1.87223,1.87223,1.87199,1.8721,82300000.0
2006-05-24 22:04:00,1.87207,1.87209,1.87202,1.87209,342600001.0
2006-05-24 22:05:00,1.87208,1.87209,1.87198,1.87209,140300000.0
2006-05-24 22:06:00,1.87208,1.87212,1.87205,1.87208,44099998.0
2006-05-24 22:07:00,1.87217,1.87217,1.87202,1.87202,59000000.0
2006-05-24 22:08:00,1.87202,1.87204,1.87179,1.87179,88500000.0
2006-05-24 22:09:00,1.87183,1.87187,1.87183,1.87187,17900000.0
2006-05-24 22:10:00,1.87188,1.8719,1.87185,1.8719,12800000.0
2006-05-24 22:11:00,1.8719,1.87195,1.87185,1.8719,41900000.0
2006-05-24 22:12:00,1.87187,1.87188,1.87178,1.87178,198899999.0
2006-05-24 22:13:00,1.87178,1.87183,1.87173,1.87173,72400000.0
2006-05-24 22:14:00,1.87155,1.87155,1.87124,1.87127,89399997.0
2006-05-24 22:15:00,1.87137,1.87139,1.87103,1.87108,273500002.0
2006-05-24 22:16:00,1.87105,1.87115,1.87105,1.8711,268300000.0
2006-05-24 22:17:00,1.87113,1.87118,1.87106,1.87118,58300000.0
2006-05-24 22:18:00,1.8712,1.87129,1.8711,1.8711,65700000.0
2006-05-24 22:19:00,1.87107,1.87116,1.87107,1.87112,51000000.0
2006-05-24 22:20:00,1.8711,1.87115,1.87107,1.87107,54500000.0
2006-05-24 22:21:00,1.87108,1.87108,1.87087,1.87087,82599999.0
2006-05-24 22:22:00,1.87079,1.8708,1.8706,1.8706,134200002.0
2006-05-24 22:23:00,1.87061,1.87089,1.87053,1.87053,159899998.0
2006-05-24 22:24:00,1.8705,1.8706,1.87041,1.87041,45400000.0
2006-05-24 22:25:00,1.87027,1.87036,1.86983,1.86983,69099999.0
2006-05-24 22:26:00,1.8698,1.8698,1.86959,1.86964,47500000.0
2006-05-24 22:27:00,1.86959,1.86963,1.86947,1.86952,50400000.0
2006-05-24 22:28:00,1.86954,1.86956,1.8694,1.86956,166700000.0
2006-05-24 22:29:00,1.86963,1.86982,1.86947,1.86971,218200000.0
2006-05-24 22:30:00,1.86979,1.86993,1.86979,1.86979,35300000.0
2006-05-24 22:31:00,1.86976,1.86979,1.86968,1.86968,53000000.0
2006-05-24 22:32:00,1.86957,1.86962,1.86911,1.86923,143900000.0
2006-05-24 22:33:00,1.86907,1.86907,1.86843,1.86855,139199999.0
2006-05-24 22:34:00,1.86863,1.86912,1.86863,1.86912,214999998.0
2006-05-24 22:35:00,1.86912,1.86912,1.86857,1.86857,55799999.0
2006-05-24 22:36:00,1.86857,1.86886,1.86857,1.8688,35000000.0
2006-05-24 22:37:00,1.86882,1.86886,1.86851,1.86865,100600000.0
2006-05-24 22:38:00,1.86852,1.86856,1.86838,1.86838,68700000.0
2006-05-24 22:39:00,1.86825,1.86825,1.86815,1.86825,50600000.0
2006-05-24 22:40:00,1.86825,1.86827,1.86823,1.86825,114300001.0
2006-05-24 22:41:00,1.86825,1.86835,1.86823,1.86835,50900000.0
2006-05-24 22:42:00,1.86838,1.86852,1.86834,1.86852,32800000.0
2006-05-24 22:43:00,1.86852,1.86869,1.86852,1.86867,98500000.0
2006-05-24 22:44:00,1.86869,1.86882,1.86869,1.86881,210600000.0
2006-05-24 22:45:00,1.86873,1.86873,1.86832,1.86853,119000000.0
2006-05-24 22:46:00,1.86858,1.86863,1.86856,1.86856,38200000.0
2006-05-24 22:47:00,1.86852,1.86852,1.86839,1.86839,69900000.0
2006-05-24 22:48:00,1.86842,1.8685,1.86834,1.86834,52800000.0
2006-05-24 22:49:00,1.86833,1.86841,1.86832,1.86841,70700001.0
2006-05-24 22:50:00,1.86845,1.86855,1.86843,1.8685,79500002.0
2006-05-24 22:51:00,1.8684,1.8684,1.86836,1.86836,8000000.0
2006-05-24 22:52:00,1.86842,1.86842,1.86842,1.86842,51899999.0
2006-05-24 22:53:00,1.86847,1.86864,1.86834,1.86864,52599999.0
2006-05-24 22:54:00,1.86878,1.86878,1.86856,1.86863,93699998.0
2006-05-24 22:55:00,1.8686,1.8686,1.86855,1.86855,16600000.0
2006-05-24 22:56:00,1.86843,1.86843,1.86832,1.86832,67999999.0
2006-05-24 22:57:00,1.8683,1.8683,1.8683,1.8683,600000.0
2006-05-24 22:58:00,1.8683,1.86845,1.8683,1.86835,129599999.0
2006-05-24 22:59:00,1.8684,1.8684,1.8683,1.86835,92099999.0
2006-05-24 23:00:00,1.8683,1.8683,1.86815,1.86815,44900000.0
2006-05-24 23:01:00,1.86821,1.86847,1.86816,1.86835,62000000.0
2006-05-24 23:02:00,1.86828,1.86851,1.86819,1.8684,79100000.0
2006-05-24 23:03:00,1.86828,1.86857,1.8682,1.86822,106499998.0
2006-05-24 23:04:00,1.86805,1.86837,1.86784,1.8683,124500003.0
2006-05-24 23:05:00,1.8682,1.8683,1.86791,1.86822,84399999.0
2006-05-24 23:06:00,1.8684,1.8686,1.86807,1.86807,62400000.0
2006-05-24 23:07:00,1.86795,1.868,1.86737,1.8678,41400001.0
2006-05-24 23:08:00,1.86785,1.86805,1.86759,1.86773,44100000.0
2006-05-24 23:09:00,1.86778,1.86783,1.8676,1.86775,85399999.0
2006-05-24 23:10:00,1.86755,1.8678,1.86749,1.8677,69999999.0
2006-05-24 23:11:00,1.86757,1.8677,1.86731,1.86743,64299999.0
2006-05-24 23:12:00,1.86762,1.86768,1.86713,1.86715,86299999.0
2006-05-24 23:13:00,1.86705,1.8671,1.86669,1.86681,60600000.0
2006-05-24 23:14:00,1.86704,1.86729,1.86672,1.86703,74600001.0
2006-05-24 23:15:00,1.86708,1.86746,1.86708,1.86728,99700001.0
2006-05-24 23:16:00,1.86728,1.86778,1.86722,1.86763,78700000.0
2006-05-24 23:17:00,1.86748,1.86768,1.86736,1.86768,44600001.0
2006-05-24 23:18:00,1.86758,1.86793,1.86745,1.86765,47249999.0
2006-05-24 23:19:00,1.86763,1.86776,1.86747,1.86747,59100000.0
2006-05-24 23:20:00,1.86748,1.8679,1.86748,1.86782,87200001.0
2006-05-24 23:21:00,1.8679,1.86819,1.86774,1.86774,46600000.0
2006-05-24 23:22:00,1.86798,1.86882,1.86798,1.86874,74200001.0
2006-05-24 23:23:00,1.86848,1.86878,1.86834,1.86878,49100000.0
2006-05-24 23:24:00,1.8687,1.86896,1.86865,1.86869,57100000.0
2006-05-24 23:25:00,1.8686,1.86872,1.86831,1.8685,118199999.0
2006-05-24 23:26:00,1.86847,1.86853,1.86806,1.86812,42700000.0
2006-05-24 23:27:00,1.86818,1.86836,1.86809,1.86816,105500001.0
2006-05-24 23:28:00,1.86813,1.86844,1.86802,1.86844,73600000.0
2006-05-24 23:29:00,1.8686,1.8686,1.86817,1.86832,87300000.0
2006-05-24 23:30:00,1.86845,1.86851,1.86844,1.8685,28900000.0
2006-05-24 23:31:00,1.86834,1.8685,1.86834,1.86847,38600000.0
2006-05-24 23:32:00,1.86847,1.86865,1.86847,1.86865,61200001.0
2006-05-24 23:33:00,1.86871,1.86871,1.86853,1.86853,18900000.0
2006-05-24 23:34:00,1.86849,1.86852,1.86843,1.86843,59500001.0
2006-05-24 23:35:00,1.86832,1.86841,1.86832,1.86838,46300000.0
2006-05-24 23:36:00,1.86843,1.86843,1.86831,1.86842,82400002.0
2006-05-24 23:37:00,1.86845,1.86845,1.86845,1.86845,17900000.0
2006-05-24 23:38:00,1.86835,1.86845,1.86835,1.86845,28300000.0
2006-05-24 23:39:00,1.86838,1.86838,1.86833,1.86838,23400000.0
2006-05-24 23:40:00,1.86837,1.86843,1.86835,1.86843,29800000.0
2006-05-24 23:41:00,1.86836,1.86836,1.8683,1.8683,20200000.0
2006-05-24 23:42:00,1.86837,1.86843,1.86833,1.86843,14400000.0
2006-05-24 23:43:00,1.8684,1.86848,1.8684,1.86845,69700000.0
2006-05-24 23:44:00,1.86844,1.86853,1.86842,1.86842,71199998.0
2006-05-24 23:45:00,1.86838,1.86842,1.8682,1.86842,49600000.0
2006-05-24 23:46:00,1.86845,1.86845,1.86845,1.86845,19600000.0
2006-05-24 23:47:00,1.86848,1.86848,1.86847,1.86848,42799999.0
2006-05-24 23:48:00,1.8685,1.86855,1.8685,1.8685,28100001.0
2006-05-24 23:49:00,1.86855,1.86855,1.86847,1.86847,48200000.0
2006-05-24 23:50:00,1.8685,1.86855,1.8685,1.8685,19200000.0
2006-05-24 23:51:00,1.86848,1.8685,1.86848,1.8685,5200000.0
2006-05-24 23:52:00,1.86848,1.86873,1.86846,1.86846,81000000.0
2006-05-24 23:53:00,1.8685,1.8685,1.8685,1.8685,14900000.0
2006-05-24 23:54:00,1.86852,1.86852,1.86829,1.86851,61200001.0
2006-05-24 23:55:00,1.86852,1.86854,1.86832,1.86832,59299999.0
2006-05-24 23:56:00,1.86845,1.86856,1.86822,1.86822,66900000.0
2006-05-24 23:57:00,1.86827,1.86827,1.86805,1.86805,126999998.0
2006-05-24 23:58:00,1.86805,1.86814,1.86798,1.86807,67800000.0
2006-05-24 23:59:00,1.86817,1.8682,1.86806,1.86806,87100002.0
2006-05-25 00:00:00,1.86816,1.86831,1.86816,1.86818,112500000.0
2006-05-25 00:01:00,1.86812,1.86817,1.86804,1.86817,59200000.0
2006-05-25 00:02:00,1.86818,1.86826,1.86818,1.86826,37700000.0
2006-05-25 00:03:00,1.86821,1.86831,1.86812,1.86819,121499999.0
2006-05-25 00:04:00,1.86809,1.86816,1.86809,1.86816,6000000.0
2006-05-25 00:05:00,1.86825,1.86825,1.86825,1.86825,2800000.0
2006-05-25 00:06:00,1.86822,1.86822,1.86818,1.86818,14400000.0
2006-05-25 00:07:00,1.86803,1.86811,1.86803,1.86808,53900001.0
2006-05-25 00:08:00,1.8681,1.8681,1.86783,1.86801,57500000.0
2006-05-25 00:09:00,1.868,1.86805,1.868,1.868,58899999.0
2006-05-25 00:10:00,1.86805,1.86805,1.86805,1.86805,14300000.0
2006-05-25 00:11:00,1.868,1.86805,1.868,1.86805,19400000.0
2006-05-25 00:12:00,1.86808,1.86808,1.86808,1.86808,2400000.0
2006-05-25 00:13:00,1.86784,1.86784,1.86758,1.86768,44100000.0
2006-05-25 00:14:00,1.86764,1.86764,1.86738,1.86738,57000000.0
2006-05-25 00:15:00,1.86762,1.86762,1.86746,1.86753,59500001.0
2006-05-25 00:16:00,1.86765,1.86765,1.86745,1.86754,40100001.0
2006-05-25 00:17:00,1.86764,1.86769,1.86747,1.86763,102800001.0
2006-05-25 00:18:00,1.86772,1.86788,1.86772,1.86787,32200000.0
2006-05-25 00:19:00,1.8679,1.86805,1.86789,1.86805,21200000.0
2006-05-25 00:20:00,1.86804,1.86806,1.86804,1.86806,4400000.0
2006-05-25 00:21:00,1.86811,1.86819,1.86811,1.86819,23400000.0
2006-05-25 00:22:00,1.86827,1.86835,1.86827,1.86835,41500000.0
2006-05-25 00:23:00,1.8684,1.86852,1.86837,1.86852,48700000.0
2006-05-25 00:24:00,1.86848,1.86855,1.86848,1.86848,18700000.0
2006-05-25 00:25:00,1.86847,1.86873,1.86847,1.8686,65900001.0
2006-05-25 00:26:00,1.86868,1.86906,1.86867,1.86888,38900000.0
2006-05-25 00:27:00,1.86874,1.8689,1.86874,1.86883,24600000.0
2006-05-25 00:28:00,1.86892,1.86899,1.8689,1.86898,76000000.0
2006-05-25 00:29:00,1.86884,1.86902,1.86884,1.86902,125999999.0
2006-05-25 00:30:00,1.86903,1.86903,1.86897,1.86897,38199999.0
2006-05-25 00:31:00,1.86899,1.86908,1.86899,1.86908,38400000.0
2006-05-25 00:32:00,1.86917,1.86928,1.86917,1.86928,12100000.0
2006-05-25 00:33:00,1.86942,1.86957,1.86942,1.86956,48299998.0
2006-05-25 00:34:00,1.86948,1.86948,1.86939,1.86939,35299999.0
2006-05-25 00:35:00,1.86943,1.86949,1.86943,1.86949,37799999.0
2006-05-25 00:36:00,1.86958,1.86967,1.86957,1.86967,30400000.0
2006-05-25 00:37:00,1.86962,1.86967,1.86958,1.86965,28900000.0
2006-05-25 00:38:00,1.86957,1.86957,1.86955,1.86955,35599998.0
2006-05-25 00:39:00,1.86965,1.86965,1.8696,1.8696,18900000.0
2006-05-25 00:40:00,1.86965,1.86965,1.86965,1.86965,22100000.0
2006-05-25 00:41:00,1.86962,1.86965,1.8696,1.86965,81699999.0
2006-05-25 00:42:00,1.8696,1.86965,1.86952,1.8696,42600001.0
2006-05-25 00:43:00,1.86965,1.86965,1.8696,1.8696,41200001.0
2006-05-25 00:44:00,1.86963,1.86971,1.8696,1.86962,39700000.0
2006-05-25 00:45:00,1.86964,1.8698,1.86964,1.8698,34800000.0
2006-05-25 00:46:00,1.86985,1.87033,1.86985,1.87031,90400001.0
2006-05-25 00:47:00,1.87042,1.87065,1.87042,1.87046,46600000.0
2006-05-25 00:48:00,1.87037,1.87037,1.87023,1.87026,49200000.0
2006-05-25 00:49:00,1.87021,1.87031,1.87021,1.87031,45399999.0
2006-05-25 00:50:00,1.87044,1.87065,1.87043,1.87044,67600000.0
2006-05-25 00:51:00,1.87031,1.87031,1.86996,1.86996,71100002.0
2006-05-25 00:52:00,1.86987,1.86987,1.86951,1.86952,39400000.0
2006-05-25 00:53:00,1.86955,1.86969,1.86955,1.86955,34100000.0
2006-05-25 00:54:00,1.86964,1.87015,1.86964,1.87015,86799999.0
2006-05-25 00:55:00,1.87012,1.87029,1.87012,1.87029,55499999.0
2006-05-25 00:56:00,1.8703,1.8703,1.8703,1.8703,12100000.0
2006-05-25 00:57:00,1.87031,1.87031,1.87013,1.87017,88599998.0
2006-05-25 00:58:00,1.87021,1.87044,1.87021,1.87044,82400000.0
2006-05-25 00:59:00,1.8705,1.8705,1.8702,1.87045,54300000.0
2006-05-25 01:00:00,1.87055,1.87068,1.87055,1.87068,9400000.0
2006-05-25 01:01:00,1.87066,1.87066,1.87062,1.87063,31600000.0
2006-05-25 01:02:00,1.87048,1.87048,1.87033,1.87038,95100002.0
2006-05-25 01:03:00,1.87053,1.87055,1.87035,1.87055,99200001.0
2006-05-25 01:04:00,1.87058,1.87064,1.87057,1.87058,70100002.0
2006-05-25 01:05:00,1.87067,1.87072,1.8706,1.87065,118899998.0
2006-05-25 01:06:00,1.87058,1.87058,1.87048,1.87058,23000000.0
2006-05-25 01:07:00,1.8706,1.87066,1.87052,1.87052,66500000.0
2006-05-25 01:08:00,1.87044,1.87044,1.87031,1.87035,40999999.0
2006-05-25 01:09:00,1.87029,1.87029,1.87009,1.87009,70000001.0
2006-05-25 01:10:00,1.87018,1.87038,1.87018,1.87038,40800000.0
2006-05-25 01:11:00,1.87055,1.87055,1.87048,1.87053,55900001.0
2006-05-25 01:12:00,1.87047,1.87055,1.87047,1.8705,31200000.0
2006-05-25 01:13:00,1.87048,1.87051,1.87048,1.87051,22700000.0
2006-05-25 01:14:00,1.87042,1.87042,1.8702,1.8702,49000000.0
2006-05-25 01:15:00,1.87012,1.8703,1.87012,1.87025,56200001.0
2006-05-25 01:16:00,1.87019,1.87019,1.87005,1.87008,58500000.0
2006-05-25 01:17:00,1.8701,1.87015,1.87005,1.8701,63399999.0
2006-05-25 01:18:00,1.87015,1.87015,1.8701,1.87015,45900001.0
2006-05-25 01:19:00,1.8702,1.87051,1.8702,1.87022,79199999.0
2006-05-25 01:20:00,1.87026,1.87029,1.87026,1.87029,16600000.0
2006-05-25 01:21:00,1.87013,1.87013,1.8701,1.87012,5100000.0
2006-05-25 01:22:00,1.87002,1.8701,1.87002,1.8701,11500000.0
2006-05-25 01:23:00,1.8701,1.87015,1.8701,1.87015,30700000.0
2006-05-25 01:24:00,1.87015,1.87031,1.87015,1.87024,71000000.0
2006-05-25 01:25:00,1.87024,1.87024,1.87005,1.87005,67699999.0
2006-05-25 01:26:00,1.87008,1.87011,1.87006,1.87007,23500000.0
2006-05-25 01:27:00,1.87,1.87005,1.86998,1.87,42346994.0
2006-05-25 01:28:00,1.86988,1.86989,1.86965,1.86965,62899999.0
2006-05-25 01:29:00,1.86979,1.86988,1.86979,1.86988,41600000.0
2006-05-25 01:30:00,1.86991,1.86991,1.86974,1.86975,17800000.0
2006-05-25 01:31:00,1.86982,1.86985,1.8698,1.8698,15300000.0
2006-05-25 01:32:00,1.86983,1.86991,1.86979,1.86991,66600000.0
2006-05-25 01:33:00,1.86997,1.87001,1.86985,1.86989,74500003.0
2006-05-25 01:34:00,1.86986,1.86995,1.86982,1.86995,35900000.0
2006-05-25 01:35:00,1.86988,1.86993,1.86983,1.86988,69200001.0
2006-05-25 01:36:00,1.86994,1.86994,1.86984,1.86987,30200000.0
2006-05-25 01:37:00,1.86985,1.86985,1.86977,1.86982,87999999.0
2006-05-25 01:38:00,1.86978,1.86993,1.86978,1.86993,67099998.0
2006-05-25 01:39:00,1.87012,1.8702,1.87012,1.87018,21700000.0
2006-05-25 01:40:00,1.87017,1.87026,1.87017,1.8702,41000001.0
2006-05-25 01:41:00,1.87019,1.8704,1.87014,1.87029,78800000.0
2006-05-25 01:42:00,1.87032,1.87048,1.87025,1.87025,43900000.0
2006-05-25 01:43:00,1.87022,1.87027,1.87012,1.87012,98899999.0
2006-05-25 01:44:00,1.87005,1.87013,1.87005,1.87013,20800000.0
2006-05-25 01:45:00,1.87018,1.8702,1.87007,1.8701,75199999.0
2006-05-25 01:46:00,1.8701,1.8701,1.87007,1.8701,40399999.0
2006-05-25 01:47:00,1.87015,1.87015,1.8701,1.8701,16400000.0
2006-05-25 01:48:00,1.87025,1.87055,1.87025,1.87051,59000000.0
2006-05-25 01:49:00,1.87037,1.87037,1.87032,1.87032,34400000.0
2006-05-25 01:50:00,1.8704,1.87049,1.87038,1.87045,92800000.0
2006-05-25 01:51:00,1.87034,1.87034,1.87013,1.87019,50800000.0
2006-05-25 01:52:00,1.87019,1.87026,1.87011,1.87026,46500000.0
2006-05-25 01:53:00,1.87034,1.87039,1.87022,1.87022,49800000.0
2006-05-25 01:54:00,1.87017,1.87031,1.87017,1.87029,48699999.0
2006-05-25 01:55:00,1.87019,1.87019,1.87,1.87,89000000.0
2006-05-25 01:56:00,1.86986,1.86986,1.86969,1.86969,37800000.0
2006-05-25 01:57:00,1.86951,1.86951,1.86929,1.8693,46500000.0
2006-05-25 01:58:00,1.86935,1.86948,1.86916,1.8694,98200000.0
2006-05-25 01:59:00,1.86933,1.86933,1.86915,1.86919,35499999.0
2006-05-25 02:00:00,1.8693,1.86942,1.8693,1.86939,49700000.0
2006-05-25 02:01:00,1.86939,1.86958,1.86939,1.86957,45900000.0
2006-05-25 02:02:00,1.86967,1.86987,1.86967,1.86987,30400001.0
2006-05-25 02:03:00,1.87001,1.87048,1.87001,1.87048,58700001.0
2006-05-25 02:04:00,1.87049,1.87085,1.87049,1.87085,23500000.0
2006-05-25 02:05:00,1.871,1.8712,1.871,1.8712,5700000.0
2006-05-25 02:06:00,1.87131,1.87147,1.87123,1.87123,104700000.0
2006-05-25 02:07:00,1.87121,1.87121,1.87101,1.87101,41700000.0
2006-05-25 02:08:00,1.871,1.871,1.871,1.871,5600000.0
2006-05-25 02:09:00,1.87098,1.87101,1.87092,1.87093,47700001.0
2006-05-25 02:10:00,1.87107,1.87113,1.87105,1.8711,87599999.0
2006-05-25 02:11:00,1.87115,1.87115,1.87089,1.87097,41799999.0
2006-05-25 02:12:00,1.87085,1.87085,1.87069,1.87069,81200000.0
2006-05-25 02:13:00,1.87069,1.87082,1.87059,1.87078,66000000.0
2006-05-25 02:14:00,1.87082,1.87082,1.87058,1.8706,60800000.0
2006-05-25 02:15:00,1.87048,1.87048,1.87032,1.87041,73900000.0
2006-05-25 02:16:00,1.87045,1.87045,1.8704,1.8704,48599999.0
2006-05-25 02:17:00,1.87047,1.87054,1.8704,1.87043,80200000.0
2006-05-25 02:18:00,1.87035,1.87035,1.87002,1.87009,50600001.0
2006-05-25 02:19:00,1.86998,1.87001,1.86988,1.86993,75300001.0
2006-05-25 02:20:00,1.86979,1.86979,1.86945,1.86963,94400001.0
2006-05-25 02:21:00,1.8697,1.86994,1.8697,1.8698,53200000.0
2006-05-25 02:22:00,1.86975,1.86986,1.86953,1.86953,121099999.0
2006-05-25 02:23:00,1.86952,1.86957,1.8693,1.8693,60200000.0
2006-05-25 02:24:00,1.86922,1.86928,1.86922,1.86928,30300000.0
2006-05-25 02:25:00,1.86925,1.86939,1.86925,1.8693,46300000.0
2006-05-25 02:26:00,1.8692,1.86925,1.86907,1.8692,30600000.0
2006-05-25 02:27:00,1.86915,1.86931,1.86915,1.86926,41200000.0
2006-05-25 02:28:00,1.86915,1.86925,1.86915,1.86925,21100001.0
2006-05-25 02:29:00,1.86935,1.86956,1.86935,1.86956,69799999.0
2006-05-25 02:30:00,1.86952,1.86959,1.86952,1.86958,42100000.0
2006-05-25 02:31:00,1.8698,1.8698,1.8696,1.8696,18600000.0
2006-05-25 02:32:00,1.87,1.87005,1.87,1.87,66899999.0
2006-05-25 02:33:00,1.87005,1.87005,1.86993,1.86993,16100000.0
2006-05-25 02:34:00,1.86998,1.87005,1.86998,1.86998,59899999.0
2006-05-25 02:35:00,1.86998,1.87,1.86998,1.87,70000001.0
2006-05-25 02:36:00,1.86999,1.87003,1.86992,1.86992,92300000.0
2006-05-25 02:37:00,1.86998,1.86998,1.86995,1.86995,11700000.0
2006-05-25 02:38:00,1.86987,1.86996,1.86985,1.86987,22800000.0
2006-05-25 02:39:00,1.86983,1.86983,1.86973,1.86976,102000000.0
2006-05-25 02:40:00,1.86983,1.86987,1.86983,1.86983,35800000.0
2006-05-25 02:41:00,1.86982,1.86996,1.86982,1.86996,42999999.0
2006-05-25 02:42:00,1.87005,1.87018,1.87002,1.87002,52500001.0
2006-05-25 02:43:00,1.86986,1.86986,1.8697,1.86983,57200000.0
2006-05-25 02:44:00,1.86985,1.87,1.86978,1.86979,103600000.0
2006-05-25 02:45:00,1.86977,1.86995,1.86977,1.86984,18200000.0
2006-05-25 02:46:00,1.86988,1.86998,1.86988,1.8699,91799998.0
2006-05-25 02:47:00,1.86993,1.86993,1.86982,1.86982,12300000.0
2006-05-25 02:48:00,1.86993,1.87,1.86992,1.87,5600000.0
2006-05-25 02:49:00,1.87005,1.8702,1.87005,1.87018,25100000.0
2006-05-25 02:50:00,1.87016,1.87019,1.87016,1.87019,21200000.0
2006-05-25 02:51:00,1.8701,1.87021,1.8701,1.87017,37000000.0
2006-05-25 02:52:00,1.87011,1.87026,1.87008,1.87026,77800001.0
2006-05-25 02:53:00,1.87027,1.87033,1.87022,1.87033,51500000.0
2006-05-25 02:54:00,1.87036,1.87036,1.87024,1.87032,44300000.0
2006-05-25 02:55:00,1.87034,1.87034,1.87031,1.87031,45499998.0
2006-05-25 02:56:00,1.87045,1.87045,1.87035,1.8704,116699998.0
2006-05-25 02:57:00,1.87047,1.87047,1.8703,1.8703,83699998.0
2006-05-25 02:58:00,1.87036,1.87044,1.87036,1.87044,30700000.0
2006-05-25 02:59:00,1.87034,1.87034,1.87016,1.87016,25200000.0
2006-05-25 03:00:00,1.87012,1.87018,1.8701,1.8701,23700000.0
2006-05-25 03:01:00,1.87015,1.87021,1.86987,1.86987,55900000.0
2006-05-25 03:02:00,1.86971,1.86983,1.8697,1.86983,22700000.0
2006-05-25 03:03:00,1.86991,1.86991,1.86971,1.86976,71599999.0
2006-05-25 03:04:00,1.86965,1.86965,1.86938,1.86943,73299999.0
2006-05-25 03:05:00,1.86928,1.86949,1.86916,1.86922,50500000.0
2006-05-25 03:06:00,1.86917,1.86948,1.86917,1.86935,124200000.0
2006-05-25 03:07:00,1.86938,1.86952,1.86936,1.86952,72600000.0
2006-05-25 03:08:00,1.86945,1.86956,1.86935,1.86956,93399997.0
2006-05-25 03:09:00,1.86965,1.86977,1.86965,1.86972,30900000.0
2006-05-25 03:10:00,1.86973,1.86993,1.86967,1.86982,72899999.0
2006-05-25 03:11:00,1.8698,1.8698,1.86963,1.8697,69000000.0
2006-05-25 03:12:00,1.86978,1.86978,1.86965,1.8697,43500000.0
2006-05-25 03:13:00,1.86977,1.86977,1.86965,1.8697,66800001.0
2006-05-25 03:14:00,1.86973,1.86973,1.86967,1.86967,42500000.0
2006-05-25 03:15:00,1.86958,1.86967,1.86958,1.86967,11300000.0
2006-05-25 03:16:00,1.86968,1.86972,1.86966,1.86972,11200000.0
2006-05-25 03:17:00,1.86968,1.86975,1.86963,1.86975,49700000.0
2006-05-25 03:18:00,1.86972,1.8698,1.86971,1.86974,60000000.0
2006-05-25 03:19:00,1.86975,1.8698,1.86964,1.86964,50500000.0
2006-05-25 03:20:00,1.86958,1.86958,1.86947,1.86947,14300000.0
2006-05-25 03:21:00,1.8694,1.8694,1.8694,1.8694,13600000.0
2006-05-25 03:22:00,1.86939,1.86947,1.86937,1.86941,21400000.0
2006-05-25 03:23:00,1.86945,1.86945,1.86942,1.86942,24600000.0
2006-05-25 03:24:00,1.86954,1.86961,1.86954,1.86961,21600001.0
2006-05-25 03:25:00,1.86956,1.86957,1.86949,1.86957,31400000.0
2006-05-25 03:26:00,1.86958,1.86972,1.86958,1.86972,59700002.0
2006-05-25 03:27:00,1.8697,1.8697,1.8697,1.8697,12100000.0
2006-05-25 03:28:00,1.86979,1.86979,1.86974,1.86974,18200000.0
2006-05-25 03:29:00,1.86996,1.86999,1.86996,1.86999,47000001.0
2006-05-25 03:30:00,1.87015,1.87015,1.8701,1.8701,11200000.0
2006-05-25 03:31:00,1.87001,1.87001,1.86996,1.86996,14300000.0
2006-05-25 03:32:00,1.86987,1.86993,1.86982,1.86993,13300000.0
2006-05-25 03:33:00,1.86987,1.8699,1.86982,1.86984,59700000.0
2006-05-25 03:34:00,1.86984,1.86986,1.86978,1.86978,34800000.0
2006-05-25 03:35:00,1.86969,1.86969,1.86929,1.86945,76500002.0
2006-05-25 03:36:00,1.86934,1.86953,1.86929,1.86953,53900000.0
2006-05-25 03:37:00,1.86961,1.86961,1.86954,1.86954,7100000.0
2006-05-25 03:38:00,1.8695,1.86958,1.86945,1.86945,69500002.0
2006-05-25 03:39:00,1.8695,1.86955,1.8695,1.8695,15900000.0
2006-05-25 03:40:00,1.86952,1.86952,1.86935,1.86938,41699999.0
2006-05-25 03:41:00,1.86917,1.86917,1.86907,1.86908,46400001.0
2006-05-25 03:42:00,1.86905,1.86915,1.86905,1.8691,86999999.0
2006-05-25 03:43:00,1.86917,1.86936,1.86917,1.86936,38900000.0
2006-05-25 03:44:00,1.8693,1.8693,1.8693,1.8693,7200000.0
2006-05-25 03:45:00,1.86928,1.86935,1.86928,1.86935,63699999.0
2006-05-25 03:46:00,1.86928,1.86934,1.86916,1.86916,80700002.0
2006-05-25 03:47:00,1.86925,1.86933,1.86885,1.86885,92200000.0
2006-05-25 03:48:00,1.86869,1.86876,1.86864,1.86868,60999999.0
2006-05-25 03:49:00,1.8686,1.86872,1.8686,1.86872,51000000.0
2006-05-25 03:50:00,1.86869,1.86873,1.86866,1.86873,86299999.0
2006-05-25 03:51:00,1.86885,1.86908,1.86885,1.86892,123600001.0
2006-05-25 03:52:00,1.86885,1.86904,1.86878,1.86881,88800000.0
2006-05-25 03:53:00,1.86859,1.86872,1.86854,1.86872,87800000.0
2006-05-25 03:54:00,1.86877,1.8688,1.8687,1.8687,78700000.0
2006-05-25 03:55:00,1.86868,1.86868,1.86866,1.86868,8400000.0
2006-05-25 03:56:00,1.86864,1.86864,1.86852,1.86857,83300000.0
2006-05-25 03:57:00,1.86848,1.8685,1.86848,1.8685,89700002.0
2006-05-25 03:58:00,1.86857,1.8688,1.86857,1.86867,29000000.0
2006-05-25 03:59:00,1.86864,1.86884,1.86864,1.86884,26100000.0
2006-05-25 04:00:00,1.86897,1.86902,1.86893,1.86897,16800000.0
2006-05-25 04:01:00,1.86897,1.86912,1.86897,1.86911,90399998.0
2006-05-25 04:02:00,1.86917,1.8692,1.86916,1.86918,20700000.0
2006-05-25 04:03:00,1.8691,1.8691,1.86905,1.8691,34000000.0
2006-05-25 04:04:00,1.86908,1.86915,1.86908,1.8691,56000000.0
2006-05-25 04:05:00,1.8691,1.86915,1.86908,1.86915,52400000.0
2006-05-25 04:06:00,1.86908,1.86939,1.86908,1.86937,44399999.0
2006-05-25 04:07:00,1.86942,1.8695,1.86935,1.86935,66500001.0
2006-05-25 04:08:00,1.86947,1.86951,1.86941,1.86947,53200000.0
2006-05-25 04:09:00,1.86948,1.86951,1.86923,1.86923,108299999.0
2006-05-25 04:10:00,1.8691,1.86911,1.86907,1.86909,53999999.0
2006-05-25 04:11:00,1.86917,1.8692,1.86913,1.86913,20500000.0
2006-05-25 04:12:00,1.86908,1.86908,1.86894,1.86896,26600000.0
2006-05-25 04:13:00,1.86897,1.86897,1.86858,1.86872,76199999.0
2006-05-25 04:14:00,1.86887,1.86915,1.86882,1.86882,138699999.0
2006-05-25 04:15:00,1.86891,1.86902,1.86888,1.86902,14100000.0
2006-05-25 04:16:00,1.86899,1.869,1.86892,1.86892,60600000.0
2006-05-25 04:17:00,1.8689,1.8689,1.86863,1.86869,68200000.0
2006-05-25 04:18:00,1.86877,1.86879,1.86855,1.86855,38400000.0
2006-05-25 04:19:00,1.86871,1.86871,1.86863,1.86863,43900000.0
2006-05-25 04:20:00,1.86845,1.86845,1.86804,1.86804,70050001.0
2006-05-25 04:21:00,1.86807,1.8681,1.86741,1.86743,60000000.0
2006-05-25 04:22:00,1.86744,1.86773,1.86744,1.86765,60200001.0
2006-05-25 04:23:00,1.86768,1.86768,1.86765,1.86768,5600000.0
2006-05-25 04:24:00,1.86772,1.8679,1.86772,1.86788,90900000.0
2006-05-25 04:25:00,1.8679,1.868,1.8679,1.86791,69000000.0
2006-05-25 04:26:00,1.86795,1.86795,1.86785,1.8679,72000002.0
2006-05-25 04:27:00,1.86795,1.86795,1.86788,1.86795,51900000.0
2006-05-25 04:28:00,1.86789,1.86801,1.86787,1.86797,68400000.0
2006-05-25 04:29:00,1.86796,1.86804,1.86794,1.86804,55599999.0
2006-05-25 04:30:00,1.868,1.86818,1.86791,1.86818,50500001.0
2006-05-25 04:31:00,1.8683,1.8683,1.8683,1.8683,8800000.0
2006-05-25 04:32:00,1.86834,1.86839,1.86827,1.86832,59300000.0
2006-05-25 04:33:00,1.86826,1.86826,1.86816,1.86816,106249999.0
2006-05-25 04:34:00,1.86833,1.86833,1.86815,1.8683,70000001.0
2006-05-25 04:35:00,1.86825,1.86835,1.86825,1.86835,76399999.0
2006-05-25 04:36:00,1.86828,1.86842,1.86826,1.86842,69500000.0
2006-05-25 04:37:00,1.86845,1.86845,1.86835,1.8684,48500000.0
2006-05-25 04:38:00,1.8684,1.86845,1.8684,1.86845,44000001.0
2006-05-25 04:39:00,1.86849,1.86849,1.86846,1.86846,16500000.0
2006-05-25 04:40:00,1.86836,1.86842,1.86834,1.86842,26100000.0
2006-05-25 04:41:00,1.86843,1.86843,1.86842,1.86842,20900000.0
2006-05-25 04:42:00,1.8682,1.8682,1.86799,1.86799,57800001.0
2006-05-25 04:43:00,1.86796,1.86803,1.86795,1.86803,36500000.0
2006-05-25 04:44:00,1.86798,1.868,1.86792,1.86793,12370000.0
2006-05-25 04:45:00,1.868,1.868,1.86795,1.86795,15600000.0
2006-05-25 04:46:00,1.86809,1.86809,1.86806,1.86806,39700000.0
2006-05-25 04:47:00,1.86808,1.86815,1.86802,1.86802,38500001.0
2006-05-25 04:48:00,1.86802,1.86811,1.86794,1.86805,38900000.0
2006-05-25 04:49:00,1.86814,1.86821,1.86807,1.86807,98900000.0
2006-05-25 04:50:00,1.86825,1.86847,1.86825,1.86836,33600000.0
2006-05-25 04:51:00,1.86834,1.86836,1.86829,1.86829,33099999.0
2006-05-25 04:52:00,1.8684,1.86845,1.8684,1.86843,50399999.0
2006-05-25 04:53:00,1.86824,1.86824,1.86824,1.86824,26200000.0
2006-05-25 04:54:00,1.86815,1.86815,1.86804,1.86813,45300000.0
2006-05-25 04:55:00,1.86815,1.86815,1.86803,1.86815,33800000.0
2006-05-25 04:56:00,1.8681,1.8681,1.8681,1.8681,2400000.0
2006-05-25 04:57:00,1.86811,1.86822,1.86801,1.86822,37600000.0
2006-05-25 04:58:00,1.86828,1.86865,1.86828,1.86865,70100000.0
2006-05-25 04:59:00,1.86872,1.86876,1.86872,1.86875,60999999.0
2006-05-25 05:00:00,1.8689,1.86922,1.8689,1.86912,63499998.0
2006-05-25 05:01:00,1.86918,1.86924,1.86905,1.86905,47200000.0
2006-05-25 05:02:00,1.86914,1.86955,1.86914,1.86941,95000001.0
2006-05-25 05:03:00,1.8695,1.86965,1.86941,1.86965,59499999.0
2006-05-25 05:04:00,1.8696,1.8696,1.86935,1.86935,51000000.0
2006-05-25 05:05:00,1.8695,1.86951,1.86934,1.86946,150000001.0
2006-05-25 05:06:00,1.86936,1.86943,1.86933,1.86933,15800000.0
2006-05-25 05:07:00,1.86928,1.86928,1.8692,1.86922,26900000.0
2006-05-25 05:08:00,1.86925,1.86932,1.86915,1.86924,86899997.0
2006-05-25 05:09:00,1.86928,1.86928,1.86908,1.86914,75400002.0
2006-05-25 05:10:00,1.86918,1.86925,1.86907,1.86925,43300000.0
2006-05-25 05:11:00,1.8693,1.8693,1.8693,1.8693,14000000.0
2006-05-25 05:12:00,1.8692,1.8692,1.86875,1.86885,45400000.0
2006-05-25 05:13:00,1.86893,1.86893,1.86877,1.86877,66599999.0
2006-05-25 05:14:00,1.86863,1.8687,1.86837,1.86837,95699999.0
2006-05-25 05:15:00,1.86825,1.86825,1.86792,1.86794,60699999.0
2006-05-25 05:16:00,1.86793,1.86832,1.86793,1.86832,73199998.0
2006-05-25 05:17:00,1.86838,1.86841,1.86824,1.86835,72199999.0
2006-05-25 05:18:00,1.86838,1.86848,1.86837,1.86838,79100001.0
2006-05-25 05:19:00,1.86832,1.86842,1.86832,1.86833,36500000.0
2006-05-25 05:20:00,1.86829,1.86841,1.86829,1.8683,65000000.0
2006-05-25 05:21:00,1.86828,1.86833,1.86823,1.86823,29700000.0
2006-05-25 05:22:00,1.8682,1.8682,1.86792,1.86792,81400000.0
2006-05-25 05:23:00,1.86796,1.86796,1.86796,1.86796,10600000.0
2006-05-25 05:24:00,1.86795,1.868,1.86795,1.868,10700000.0
2006-05-25 05:25:00,1.868,1.86805,1.868,1.86805,27500000.0
2006-05-25 05:26:00,1.86801,1.86811,1.86801,1.86811,45599999.0
2006-05-25 05:27:00,1.86814,1.86822,1.86806,1.86822,74600000.0
2006-05-25 05:28:00,1.86822,1.86822,1.86808,1.86808,89800000.0
2006-05-25 05:29:00,1.86819,1.86842,1.86819,1.86841,25000000.0
2006-05-25 05:30:00,1.8684,1.86845,1.8684,1.86845,50000001.0
2006-05-25 05:31:00,1.86847,1.86858,1.86847,1.86858,25000000.0
2006-05-25 05:32:00,1.8687,1.8687,1.86868,1.8687,52100000.0
2006-05-25 05:33:00,1.86869,1.86869,1.86859,1.86868,54199999.0
2006-05-25 05:34:00,1.86871,1.86871,1.86837,1.86858,145000002.0
2006-05-25 05:35:00,1.8685,1.86855,1.8685,1.86855,13600000.0
2006-05-25 05:36:00,1.8685,1.86855,1.8685,1.86855,49099998.0
2006-05-25 05:37:00,1.86847,1.8685,1.86845,1.86845,62599999.0
2006-05-25 05:38:00,1.86853,1.86853,1.86847,1.86847,11200000.0
2006-05-25 05:39:00,1.86828,1.86828,1.86799,1.86799,18900000.0
2006-05-25 05:40:00,1.86791,1.86795,1.86775,1.8678,101100001.0
2006-05-25 05:41:00,1.8678,1.86785,1.86775,1.86775,60399999.0
2006-05-25 05:42:00,1.86782,1.86787,1.86782,1.86787,49500001.0
2006-05-25 05:43:00,1.86794,1.86822,1.86794,1.86816,39700000.0
2006-05-25 05:44:00,1.86818,1.86824,1.86815,1.86818,63200000.0
2006-05-25 05:45:00,1.86823,1.86823,1.86823,1.86823,1500000.0
2006-05-25 05:46:00,1.86804,1.86804,1.86801,1.86801,19700000.0
2006-05-25 05:47:00,1.86793,1.86821,1.86793,1.86821,44500000.0
2006-05-25 05:48:00,1.86825,1.86825,1.8682,1.86825,53499999.0
2006-05-25 05:49:00,1.86813,1.8682,1.86813,1.8682,58999999.0
2006-05-25 05:50:00,1.86827,1.86827,1.86827,1.86827,21200001.0
2006-05-25 05:51:00,1.8682,1.86828,1.8682,1.86825,31700000.0
2006-05-25 05:52:00,1.8682,1.86825,1.8682,1.86825,19900000.0
2006-05-25 05:53:00,1.8682,1.86825,1.86815,1.86823,57800000.0
2006-05-25 05:54:00,1.8683,1.86862,1.8683,1.86862,71800001.0
2006-05-25 05:55:00,1.86858,1.86864,1.86857,1.86859,40100000.0
2006-05-25 05:56:00,1.86857,1.86865,1.86857,1.8686,41200001.0
2006-05-25 05:57:00,1.86867,1.86873,1.86865,1.86873,27100000.0
2006-05-25 05:58:00,1.86875,1.86875,1.86865,1.8687,62400001.0
2006-05-25 05:59:00,1.86865,1.86866,1.86853,1.8686,94299998.0
2006-05-25 06:00:00,1.86861,1.86861,1.86838,1.86852,34100000.0
2006-05-25 06:01:00,1.86865,1.86865,1.86857,1.86858,28400000.0
2006-05-25 06:02:00,1.86858,1.86858,1.8685,1.86852,23400000.0
2006-05-25 06:03:00,1.86867,1.86884,1.86855,1.86861,91499998.0
2006-05-25 06:04:00,1.86845,1.86865,1.86845,1.86853,64599998.0
2006-05-25 06:05:00,1.8685,1.86855,1.86848,1.8685,19600000.0
2006-05-25 06:06:00,1.86843,1.86857,1.86837,1.86855,49500001.0
2006-05-25 06:07:00,1.86857,1.8686,1.86847,1.8685,33600000.0
2006-05-25 06:08:00,1.86853,1.86863,1.86851,1.86863,45000001.0
2006-05-25 06:09:00,1.86856,1.86876,1.86854,1.86854,71600000.0
2006-05-25 06:10:00,1.86853,1.86863,1.8685,1.86863,34600001.0
2006-05-25 06:11:00,1.86863,1.86863,1.86852,1.86852,24400000.0
2006-05-25 06:12:00,1.86856,1.86858,1.86842,1.8685,74300000.0
2006-05-25 06:13:00,1.8685,1.86855,1.8685,1.8685,55199999.0
2006-05-25 06:14:00,1.86848,1.86848,1.86848,1.86848,900000.0
2006-05-25 06:15:00,1.86855,1.86855,1.86843,1.86855,53900001.0
2006-05-25 06:16:00,1.86848,1.86861,1.86844,1.86847,149699997.0
2006-05-25 06:17:00,1.8685,1.86855,1.86845,1.8685,54200000.0
2006-05-25 06:18:00,1.86853,1.86853,1.86835,1.86842,9200000.0
2006-05-25 06:19:00,1.86834,1.86834,1.8683,1.8683,17700000.0
2006-05-25 06:20:00,1.86817,1.86823,1.86817,1.86823,42799999.0
2006-05-25 06:21:00,1.8682,1.86828,1.8682,1.8682,48500000.0
2006-05-25 06:22:00,1.86817,1.86822,1.86816,1.86816,90899999.0
2006-05-25 06:23:00,1.86818,1.86818,1.86808,1.8681,16800000.0
2006-05-25 06:24:00,1.8681,1.86815,1.86808,1.86812,65300000.0
2006-05-25 06:25:00,1.86818,1.86818,1.86805,1.86808,33000000.0
2006-05-25 06:26:00,1.86807,1.86815,1.86807,1.86815,19200000.0
2006-05-25 06:27:00,1.8681,1.86818,1.86808,1.86818,52900001.0
2006-05-25 06:28:00,1.86816,1.86833,1.86816,1.86824,48000002.0
2006-05-25 06:29:00,1.86817,1.8682,1.86817,1.8682,1000000.0
2006-05-25 06:30:00,1.8681,1.86815,1.86805,1.86815,83499998.0
2006-05-25 06:31:00,1.86808,1.86815,1.86808,1.8681,23500000.0
2006-05-25 06:32:00,1.86813,1.86837,1.86813,1.86837,74600000.0
2006-05-25 06:33:00,1.86827,1.86827,1.86824,1.86824,10400000.0
2006-05-25 06:34:00,1.86807,1.86822,1.86807,1.86813,46100000.0
2006-05-25 06:35:00,1.86799,1.86799,1.86786,1.86786,6100000.0
2006-05-25 06:36:00,1.86786,1.86797,1.86786,1.8679,33000000.0
2006-05-25 06:37:00,1.86794,1.86796,1.86794,1.86796,23599999.0
2006-05-25 06:38:00,1.86802,1.86803,1.86794,1.86803,27699999.0
2006-05-25 06:39:00,1.868,1.86805,1.868,1.86805,14700000.0
2006-05-25 06:40:00,1.86805,1.86805,1.86802,1.86802,29000000.0
2006-05-25 06:41:00,1.86803,1.86803,1.86794,1.86796,66000001.0
2006-05-25 06:42:00,1.86787,1.868,1.86778,1.86788,76199999.0
2006-05-25 06:43:00,1.86778,1.86778,1.86757,1.86757,18400000.0
2006-05-25 06:44:00,1.86757,1.86777,1.86757,1.86771,48200000.0
2006-05-25 06:45:00,1.86774,1.86791,1.86774,1.86782,66600000.0
2006-05-25 06:46:00,1.86788,1.868,1.86782,1.86799,76500000.0
2006-05-25 06:47:00,1.86793,1.86809,1.86793,1.86804,84000001.0
2006-05-25 06:48:00,1.86813,1.8682,1.868,1.86817,61600001.0
2006-05-25 06:49:00,1.86812,1.86818,1.86809,1.86817,39500000.0
2006-05-25 06:50:00,1.86804,1.86804,1.86796,1.86796,21000000.0
2006-05-25 06:51:00,1.86802,1.86811,1.86791,1.86793,47300000.0
2006-05-25 06:52:00,1.8679,1.86795,1.86765,1.86765,11500000.0
2006-05-25 06:53:00,1.86793,1.86793,1.86771,1.86771,60300002.0
2006-05-25 06:54:00,1.86777,1.86783,1.86773,1.86783,41000000.0
2006-05-25 06:55:00,1.86775,1.86792,1.86775,1.86792,27600000.0
2006-05-25 06:56:00,1.86781,1.86789,1.86781,1.86789,36099999.0
2006-05-25 06:57:00,1.8678,1.8678,1.8678,1.8678,6400000.0
2006-05-25 06:58:00,1.86789,1.86792,1.8678,1.8678,50500000.0
2006-05-25 06:59:00,1.86782,1.86787,1.86772,1.86772,19000000.0
2006-05-25 07:00:00,1.86785,1.86785,1.86778,1.86778,17400000.0
2006-05-25 07:01:00,1.86777,1.86785,1.8677,1.86775,72799999.0
2006-05-25 07:02:00,1.86787,1.86791,1.86787,1.86791,20800000.0
2006-05-25 07:03:00,1.86788,1.86789,1.86773,1.86773,75899999.0
2006-05-25 07:04:00,1.86775,1.86775,1.8677,1.8677,18800000.0
2006-05-25 07:05:00,1.86769,1.8678,1.86769,1.86777,4200000.0
2006-05-25 07:06:00,1.86786,1.86786,1.86784,1.86784,15900000.0
2006-05-25 07:07:00,1.86795,1.86796,1.86786,1.86795,49600001.0
2006-05-25 07:08:00,1.86802,1.86803,1.86793,1.86803,29200000.0
2006-05-25 07:09:00,1.86799,1.86799,1.86788,1.86796,47200000.0
2006-05-25 07:10:00,1.86792,1.86795,1.86788,1.86789,23100000.0
2006-05-25 07:11:00,1.86777,1.86778,1.86777,1.86778,19700000.0
2006-05-25 07:12:00,1.86782,1.8679,1.86782,1.86786,44199999.0
2006-05-25 07:13:00,1.8678,1.8678,1.86759,1.86759,76400000.0
2006-05-25 07:14:00,1.86752,1.86868,1.86752,1.8679,128699998.0
2006-05-25 07:15:00,1.86795,1.8681,1.86782,1.8681,30750000.0
2006-05-25 07:16:00,1.86819,1.86829,1.86819,1.86822,60499999.0
2006-05-25 07:17:00,1.86824,1.86824,1.86811,1.86817,25000000.0
2006-05-25 07:18:00,1.86815,1.8683,1.86802,1.86802,91299999.0
2006-05-25 07:19:00,1.86802,1.86814,1.86802,1.86807,67899998.0
2006-05-25 07:20:00,1.86808,1.86815,1.86805,1.86815,65800000.0
2006-05-25 07:21:00,1.86811,1.86823,1.86811,1.86822,68700001.0
2006-05-25 07:22:00,1.86821,1.86828,1.86821,1.86827,35500000.0
2006-05-25 07:23:00,1.86827,1.86832,1.86824,1.86827,88800002.0
2006-05-25 07:24:00,1.86822,1.86834,1.86822,1.86829,64700002.0
2006-05-25 07:25:00,1.86828,1.86834,1.86818,1.86829,65300001.0
2006-05-25 07:26:00,1.86828,1.86829,1.86816,1.86825,96800000.0
2006-05-25 07:27:00,1.86817,1.86829,1.86817,1.86826,41900000.0
2006-05-25 07:28:00,1.86832,1.86836,1.86832,1.86836,13800000.0
2006-05-25 07:29:00,1.86845,1.86845,1.86845,1.86845,7700000.0
2006-05-25 07:30:00,1.8685,1.86851,1.86837,1.86837,57499999.0
2006-05-25 07:31:00,1.86829,1.86838,1.86827,1.86837,53300000.0
2006-05-25 07:32:00,1.8684,1.86845,1.86831,1.86831,70800000.0
2006-05-25 07:33:00,1.86837,1.8684,1.86831,1.86837,42100000.0
2006-05-25 07:34:00,1.86833,1.86836,1.86827,1.86829,81000000.0
2006-05-25 07:35:00,1.86833,1.86833,1.86816,1.86827,81699999.0
2006-05-25 07:36:00,1.86835,1.86835,1.8683,1.8683,31700000.0
2006-05-25 07:37:00,1.8683,1.8683,1.8683,1.8683,26000000.0
2006-05-25 07:38:00,1.86837,1.86845,1.86825,1.86825,69300000.0
2006-05-25 07:39:00,1.8683,1.8683,1.8683,1.8683,15900000.0
2006-05-25 07:40:00,1.86835,1.86857,1.86835,1.86847,43500000.0
2006-05-25 07:41:00,1.86855,1.86868,1.86855,1.86856,62946994.0
2006-05-25 07:42:00,1.8686,1.86876,1.8686,1.86865,63999999.0
2006-05-25 07:43:00,1.8687,1.8687,1.86833,1.86833,86900001.0
2006-05-25 07:44:00,1.86833,1.86855,1.86833,1.86855,43300000.0
2006-05-25 07:45:00,1.86857,1.86862,1.86844,1.86844,60699998.0
2006-05-25 07:46:00,1.86845,1.86861,1.86845,1.86852,45900000.0
2006-05-25 07:47:00,1.86843,1.86843,1.86833,1.8684,58500000.0
2006-05-25 07:48:00,1.86844,1.86844,1.86834,1.86834,28200000.0
2006-05-25 07:49:00,1.86828,1.86835,1.86827,1.86835,53800001.0
2006-05-25 07:50:00,1.86827,1.86827,1.8682,1.8682,12000000.0
2006-05-25 07:51:00,1.8682,1.86825,1.8682,1.8682,9300000.0
2006-05-25 07:52:00,1.86822,1.86831,1.8682,1.86822,12900000.0
2006-05-25 07:53:00,1.86823,1.86844,1.86823,1.86844,68000002.0
2006-05-25 07:54:00,1.86852,1.86852,1.86842,1.86842,26600000.0
2006-05-25 07:55:00,1.86848,1.86858,1.86842,1.86842,50400001.0
2006-05-25 07:56:00,1.86846,1.86866,1.8684,1.8684,67400000.0
2006-05-25 07:57:00,1.86842,1.86864,1.86842,1.86859,42600001.0
2006-05-25 07:58:00,1.8686,1.8688,1.8686,1.8688,24500000.0
2006-05-25 07:59:00,1.86876,1.8689,1.86873,1.8689,35000000.0
2006-05-25 08:00:00,1.86894,1.86896,1.86894,1.86896,22200000.0
2006-05-25 08:01:00,1.86898,1.869,1.86881,1.86884,115999999.0
2006-05-25 08:02:00,1.86892,1.86894,1.86869,1.86875,80599999.0
2006-05-25 08:03:00,1.86876,1.86892,1.86867,1.86867,28000000.0
2006-05-25 08:04:00,1.86858,1.86867,1.86841,1.86841,61299999.0
2006-05-25 08:05:00,1.86841,1.86876,1.86836,1.86868,91599999.0
2006-05-25 08:06:00,1.86856,1.86861,1.8684,1.86852,80900001.0
2006-05-25 08:07:00,1.86843,1.86843,1.86826,1.86838,63000000.0
2006-05-25 08:08:00,1.86858,1.86876,1.86858,1.86869,48000001.0
2006-05-25 08:09:00,1.86863,1.86877,1.86863,1.86877,65100000.0
2006-05-25 08:10:00,1.86868,1.8687,1.86857,1.86858,65200000.0
2006-05-25 08:11:00,1.86845,1.86845,1.8682,1.86827,24600000.0
2006-05-25 08:12:00,1.86832,1.86836,1.86823,1.86828,107799999.0
2006-05-25 08:13:00,1.86838,1.86858,1.86838,1.86849,58600000.0
2006-05-25 08:14:00,1.86854,1.86867,1.86854,1.86855,36900000.0
2006-05-25 08:15:00,1.86859,1.86869,1.86853,1.86869,53300001.0
2006-05-25 08:16:00,1.86867,1.86867,1.86843,1.86863,74599998.0
2006-05-25 08:17:00,1.86864,1.86878,1.86864,1.86878,26000000.0
2006-05-25 08:18:00,1.86878,1.86918,1.86878,1.86918,98900000.0
2006-05-25 08:19:00,1.86923,1.8696,1.86923,1.8696,49500000.0
2006-05-25 08:20:00,1.86972,1.87018,1.86972,1.87016,45800000.0
2006-05-25 08:21:00,1.87015,1.87015,1.86994,1.86994,87000000.0
2006-05-25 08:22:00,1.87014,1.87026,1.87014,1.87026,29300000.0
2006-05-25 08:23:00,1.8705,1.87066,1.87042,1.87048,55600000.0
2006-05-25 08:24:00,1.87033,1.87038,1.87015,1.87018,61300000.0
2006-05-25 08:25:00,1.87018,1.87025,1.87018,1.87025,7700000.0
2006-05-25 08:26:00,1.87022,1.87042,1.87013,1.8704,139800001.0
2006-05-25 08:27:00,1.87043,1.87053,1.87034,1.8704,106500000.0
2006-05-25 08:28:00,1.87036,1.87065,1.87036,1.8706,119999998.0
2006-05-25 08:29:00,1.8705,1.87053,1.87037,1.8704,88499998.0
2006-05-25 08:30:00,1.87045,1.87051,1.87018,1.87018,42700000.0
2006-05-25 08:31:00,1.8701,1.8702,1.86992,1.87004,26800000.0
2006-05-25 08:32:00,1.86987,1.86987,1.86938,1.86939,21600000.0
2006-05-25 08:33:00,1.86949,1.86962,1.86949,1.86962,39400000.0
2006-05-25 08:34:00,1.86957,1.86964,1.86921,1.86921,111000001.0
2006-05-25 08:35:00,1.86903,1.86903,1.86869,1.86878,58499999.0
2006-05-25 08:36:00,1.86881,1.86881,1.86844,1.86867,69499998.0
2006-05-25 08:37:00,1.8686,1.86891,1.86853,1.86853,58499999.0
2006-05-25 08:38:00,1.86861,1.86875,1.86851,1.86875,86000002.0
2006-05-25 08:39:00,1.86895,1.86915,1.86895,1.86911,38400000.0
2006-05-25 08:40:00,1.86908,1.86936,1.86908,1.86922,58500000.0
2006-05-25 08:41:00,1.86927,1.86933,1.86922,1.86929,60700000.0
2006-05-25 08:42:00,1.86937,1.86943,1.86932,1.86943,119300000.0
2006-05-25 08:43:00,1.86943,1.86943,1.86927,1.86928,34400000.0
2006-05-25 08:44:00,1.86906,1.86906,1.86896,1.86896,21700000.0
2006-05-25 08:45:00,1.8689,1.8689,1.86853,1.86869,57400002.0
2006-05-25 08:46:00,1.8689,1.86985,1.8689,1.86985,59500000.0
2006-05-25 08:47:00,1.86987,1.86989,1.86948,1.86949,51700000.0
2006-05-25 08:48:00,1.86965,1.86975,1.86952,1.8696,84400000.0
2006-05-25 08:49:00,1.8697,1.8697,1.86958,1.86961,57700000.0
2006-05-25 08:50:00,1.86959,1.86978,1.86959,1.86978,79400001.0
2006-05-25 08:51:00,1.8697,1.86981,1.86958,1.86969,131600000.0
2006-05-25 08:52:00,1.86958,1.87031,1.86957,1.87015,38400000.0
2006-05-25 08:53:00,1.87015,1.87022,1.87009,1.87009,61499999.0
2006-05-25 08:54:00,1.87012,1.87016,1.87012,1.87012,89699998.0
2006-05-25 08:55:00,1.87017,1.87029,1.87017,1.87026,33500001.0
2006-05-25 08:56:00,1.87015,1.87022,1.86992,1.87019,96400000.0
2006-05-25 08:57:00,1.87017,1.87044,1.87017,1.87021,43900000.0
2006-05-25 08:58:00,1.87015,1.87026,1.86987,1.86987,56299999.0
2006-05-25 08:59:00,1.86967,1.86967,1.86939,1.86946,32099999.0
2006-05-25 09:00:00,1.86962,1.86965,1.8694,1.8694,48199999.0
2006-05-25 09:01:00,1.86943,1.86946,1.86941,1.86941,58800000.0
2006-05-25 09:02:00,1.86942,1.8695,1.86923,1.86923,56100001.0
2006-05-25 09:03:00,1.86909,1.86909,1.86874,1.86887,121899999.0
2006-05-25 09:04:00,1.86861,1.86861,1.86792,1.8681,79700000.0
2006-05-25 09:05:00,1.86834,1.86872,1.86834,1.86863,26800000.0
2006-05-25 09:06:00,1.86868,1.86886,1.86867,1.86883,70399999.0
2006-05-25 09:07:00,1.86881,1.86907,1.86881,1.86907,84900000.0
2006-05-25 09:08:00,1.86898,1.86923,1.86892,1.869,41600000.0
2006-05-25 09:09:00,1.86902,1.86902,1.86882,1.8689,57300000.0
2006-05-25 09:10:00,1.86903,1.86931,1.86903,1.86931,28500000.0
2006-05-25 09:11:00,1.86916,1.86916,1.86901,1.86901,35099998.0
2006-05-25 09:12:00,1.86902,1.86924,1.86902,1.8692,55499999.0
2006-05-25 09:13:00,1.86921,1.8693,1.86918,1.8693,67700001.0
2006-05-25 09:14:00,1.86921,1.86958,1.86915,1.86958,60199998.0
2006-05-25 09:15:00,1.86967,1.86979,1.86967,1.86972,63600001.0
2006-05-25 09:16:00,1.86958,1.86975,1.86958,1.86972,86700000.0
2006-05-25 09:17:00,1.8699,1.87026,1.8699,1.87012,68900000.0
2006-05-25 09:18:00,1.87012,1.87021,1.87012,1.87017,39500001.0
2006-05-25 09:19:00,1.87011,1.87011,1.86976,1.86976,111300001.0
2006-05-25 09:20:00,1.86964,1.86968,1.86951,1.86958,76300000.0
2006-05-25 09:21:00,1.86963,1.86965,1.86949,1.86965,110400001.0
2006-05-25 09:22:00,1.86963,1.86963,1.86948,1.86948,28800001.0
2006-05-25 09:23:00,1.86962,1.86991,1.86962,1.86974,24600000.0
2006-05-25 09:24:00,1.8696,1.86961,1.86949,1.86954,39400000.0
2006-05-25 09:25:00,1.86943,1.8696,1.86942,1.86942,50300000.0
2006-05-25 09:26:00,1.86954,1.86988,1.86954,1.86973,57600001.0
2006-05-25 09:27:00,1.8698,1.86985,1.86931,1.86931,39900000.0
2006-05-25 09:28:00,1.86921,1.86929,1.86915,1.86922,68700001.0
2006-05-25 09:29:00,1.86937,1.86943,1.86929,1.86943,42200000.0
2006-05-25 09:30:00,1.86935,1.86935,1.86918,1.8692,32800000.0
2006-05-25 09:31:00,1.86908,1.86908,1.8687,1.86878,76900002.0
2006-05-25 09:32:00,1.86877,1.86877,1.86857,1.86866,61700001.0
2006-05-25 09:33:00,1.86887,1.86888,1.86865,1.86865,19600000.0
2006-05-25 09:34:00,1.86866,1.8689,1.86866,1.86881,62299999.0
2006-05-25 09:35:00,1.8688,1.86892,1.8688,1.86892,56399999.0
2006-05-25 09:36:00,1.86885,1.86896,1.86885,1.86888,76800000.0
2006-05-25 09:37:00,1.8688,1.86888,1.86875,1.86875,72300000.0
2006-05-25 09:38:00,1.86865,1.86865,1.86831,1.86838,57600001.0
2006-05-25 09:39:00,1.86816,1.86833,1.86814,1.86814,57100000.0
2006-05-25 09:40:00,1.86812,1.86822,1.86789,1.86802,91699997.0
2006-05-25 09:41:00,1.86796,1.86855,1.86796,1.86853,32600000.0
2006-05-25 09:42:00,1.86848,1.86848,1.86817,1.86817,22600000.0
2006-05-25 09:43:00,1.86828,1.86856,1.86828,1.86856,50499998.0
2006-05-25 09:44:00,1.86871,1.86891,1.86864,1.86867,107600001.0
2006-05-25 09:45:00,1.86863,1.86866,1.86861,1.86861,41800000.0
2006-05-25 09:46:00,1.86861,1.86864,1.86842,1.86864,18200000.0
2006-05-25 09:47:00,1.86864,1.86873,1.8683,1.86835,97299999.0
2006-05-25 09:48:00,1.86837,1.86845,1.86832,1.86845,62399999.0
2006-05-25 09:49:00,1.86853,1.86853,1.86841,1.86846,83599999.0
2006-05-25 09:50:00,1.86848,1.86857,1.86844,1.86857,34000000.0
2006-05-25 09:51:00,1.86861,1.86861,1.86833,1.86833,67700000.0
2006-05-25 09:52:00,1.86813,1.86831,1.86813,1.86831,35200000.0
2006-05-25 09:53:00,1.86823,1.86823,1.8682,1.8682,17900000.0
2006-05-25 09:54:00,1.86809,1.8682,1.86801,1.8682,70800001.0
2006-05-25 09:55:00,1.86823,1.86829,1.86807,1.86825,57000000.0
2006-05-25 09:56:00,1.86827,1.86833,1.86823,1.86833,34200000.0
2006-05-25 09:57:00,1.86835,1.86835,1.86825,1.8683,89400002.0
2006-05-25 09:58:00,1.8684,1.86854,1.8684,1.86854,78299999.0
2006-05-25 09:59:00,1.86855,1.86865,1.86855,1.86858,69600001.0
2006-05-25 10:00:00,1.86842,1.86842,1.86822,1.86822,72600001.0
2006-05-25 10:01:00,1.86831,1.86852,1.86831,1.86852,71100000.0
2006-05-25 10:02:00,1.86852,1.86852,1.86848,1.86848,35800000.0
2006-05-25 10:03:00,1.86857,1.86863,1.86854,1.86858,63000002.0
2006-05-25 10:04:00,1.86864,1.86875,1.86852,1.86857,27900000.0
2006-05-25 10:05:00,1.86862,1.86866,1.8686,1.8686,20500000.0
2006-05-25 10:06:00,1.86857,1.86862,1.86818,1.86818,56200001.0
2006-05-25 10:07:00,1.8682,1.8685,1.8682,1.8685,108800001.0
2006-05-25 10:08:00,1.86843,1.86866,1.86843,1.86866,39700000.0
2006-05-25 10:09:00,1.86873,1.86875,1.8687,1.8687,30900000.0
2006-05-25 10:10:00,1.8687,1.86883,1.8687,1.86883,126999999.0
2006-05-25 10:11:00,1.86878,1.86884,1.86872,1.86883,107599999.0
2006-05-25 10:12:00,1.86885,1.86891,1.86876,1.86878,53000000.0
2006-05-25 10:13:00,1.8686,1.8686,1.86845,1.86845,36400001.0
2006-05-25 10:14:00,1.86829,1.8684,1.86825,1.86833,104699997.0
2006-05-25 10:15:00,1.86841,1.86868,1.86841,1.86868,59400001.0
2006-05-25 10:16:00,1.86867,1.86867,1.86855,1.86855,25700000.0
2006-05-25 10:17:00,1.86863,1.86891,1.86863,1.86888,79900001.0
2006-05-25 10:18:00,1.86887,1.86901,1.86875,1.86884,76900002.0
2006-05-25 10:19:00,1.86885,1.86901,1.86885,1.86897,31900000.0
2006-05-25 10:20:00,1.86893,1.86902,1.86892,1.86892,75700000.0
2006-05-25 10:21:00,1.86889,1.86889,1.86883,1.86888,73300000.0
2006-05-25 10:22:00,1.86885,1.86885,1.8688,1.8688,4400000.0
2006-05-25 10:23:00,1.86878,1.86878,1.86858,1.86861,70599998.0
2006-05-25 10:24:00,1.86872,1.86885,1.86872,1.86885,93000001.0
2006-05-25 10:25:00,1.86878,1.86893,1.86877,1.86886,83100001.0
2006-05-25 10:26:00,1.86887,1.86893,1.86884,1.86893,39500000.0
2006-05-25 10:27:00,1.86888,1.86915,1.86888,1.86915,104300001.0
2006-05-25 10:28:00,1.86912,1.86917,1.8691,1.86917,40800000.0
2006-05-25 10:29:00,1.869,1.869,1.86874,1.86874,39500000.0
2006-05-25 10:30:00,1.86905,1.86952,1.86905,1.8695,76899998.0
2006-05-25 10:31:00,1.86956,1.87034,1.86956,1.87034,28200000.0
2006-05-25 10:32:00,1.87028,1.87045,1.87021,1.87034,26400000.0
2006-05-25 10:33:00,1.87019,1.87029,1.86996,1.87015,95600000.0
2006-05-25 10:34:00,1.87021,1.87023,1.87015,1.87023,25000000.0
2006-05-25 10:35:00,1.8703,1.87035,1.87024,1.87027,35800001.0
2006-05-25 10:36:00,1.87038,1.87038,1.87024,1.87024,24700000.0
2006-05-25 10:37:00,1.87023,1.8705,1.87023,1.8705,79500000.0
2006-05-25 10:38:00,1.87055,1.87055,1.87045,1.8705,51100001.0
2006-05-25 10:39:00,1.87043,1.87043,1.87033,1.87033,36800000.0
2006-05-25 10:40:00,1.87047,1.87124,1.87047,1.87124,54700001.0
2006-05-25 10:41:00,1.87153,1.87183,1.87152,1.87175,69500000.0
2006-05-25 10:42:00,1.87201,1.8724,1.87197,1.8723,93500001.0
2006-05-25 10:43:00,1.87235,1.87236,1.87221,1.87226,76600001.0
2006-05-25 10:44:00,1.87218,1.87218,1.87198,1.87208,14400000.0
2006-05-25 10:45:00,1.87205,1.87205,1.87198,1.87203,63900000.0
2006-05-25 10:46:00,1.87201,1.87205,1.87194,1.87194,57600000.0
2006-05-25 10:47:00,1.87185,1.87196,1.8718,1.87191,112999999.0
2006-05-25 10:48:00,1.87199,1.87252,1.87199,1.87231,85700002.0
2006-05-25 10:49:00,1.8722,1.8722,1.87202,1.8722,31700000.0
2006-05-25 10:50:00,1.87213,1.87243,1.87206,1.87206,120900001.0
2006-05-25 10:51:00,1.87179,1.87179,1.87152,1.87161,62800001.0
2006-05-25 10:52:00,1.87165,1.87217,1.87157,1.87213,60500000.0
2006-05-25 10:53:00,1.87212,1.87222,1.87205,1.87217,81500000.0
2006-05-25 10:54:00,1.87208,1.87208,1.87164,1.87164,45100000.0
2006-05-25 10:55:00,1.87161,1.87186,1.87155,1.87179,64900000.0
2006-05-25 10:56:00,1.8718,1.87187,1.8717,1.8718,126399998.0
2006-05-25 10:57:00,1.87182,1.87193,1.87162,1.87193,68300001.0
2006-05-25 10:58:00,1.87189,1.87192,1.8716,1.8716,115300000.0
2006-05-25 10:59:00,1.87158,1.8719,1.87158,1.8719,95499999.0
2006-05-25 11:00:00,1.87197,1.87198,1.87179,1.87189,66300000.0
2006-05-25 11:01:00,1.87188,1.87237,1.87188,1.87224,63700000.0
2006-05-25 11:02:00,1.87211,1.87211,1.87169,1.87169,82900000.0
2006-05-25 11:03:00,1.87174,1.87174,1.8716,1.8716,25400000.0
2006-05-25 11:04:00,1.87153,1.87198,1.87153,1.87196,52000000.0
2006-05-25 11:05:00,1.87206,1.87228,1.87184,1.87225,113500000.0
2006-05-25 11:06:00,1.87226,1.87226,1.87193,1.87194,64699999.0
2006-05-25 11:07:00,1.87198,1.87209,1.87195,1.87205,65600000.0
2006-05-25 11:08:00,1.87205,1.87205,1.87197,1.87205,69900001.0
2006-05-25 11:09:00,1.87203,1.87203,1.87193,1.87193,11000000.0
2006-05-25 11:10:00,1.87193,1.8722,1.87193,1.8722,56099999.0
2006-05-25 11:11:00,1.87223,1.87231,1.87213,1.87224,62600000.0
2006-05-25 11:12:00,1.8722,1.87225,1.87215,1.87215,46300001.0
2006-05-25 11:13:00,1.87216,1.87216,1.87185,1.8719,41100000.0
2006-05-25 11:14:00,1.87175,1.87175,1.87146,1.87146,54099999.0
2006-05-25 11:15:00,1.87133,1.87142,1.87124,1.87142,31100000.0
2006-05-25 11:16:00,1.87135,1.87145,1.8713,1.87145,90200001.0
2006-05-25 11:17:00,1.87145,1.87157,1.87145,1.87153,22900000.0
2006-05-25 11:18:00,1.8717,1.87184,1.87162,1.87176,67100000.0
2006-05-25 11:19:00,1.87163,1.87163,1.87153,1.87153,98800000.0
2006-05-25 11:20:00,1.87155,1.87168,1.87155,1.87157,24700000.0
2006-05-25 11:21:00,1.87181,1.87206,1.87181,1.87197,35200000.0
2006-05-25 11:22:00,1.87195,1.87216,1.87193,1.87201,51800001.0
2006-05-25 11:23:00,1.87207,1.87246,1.87207,1.87246,74699999.0
2006-05-25 11:24:00,1.8728,1.87338,1.87275,1.87338,71599998.0
2006-05-25 11:25:00,1.87346,1.87397,1.87346,1.87375,83199999.0
2006-05-25 11:26:00,1.8736,1.8736,1.87348,1.87353,25670000.0
2006-05-25 11:27:00,1.87365,1.8739,1.87365,1.87371,52200000.0
2006-05-25 11:28:00,1.87368,1.87368,1.8735,1.8735,105100000.0
2006-05-25 11:29:00,1.87342,1.87342,1.87295,1.87298,80999999.0
2006-05-25 11:30:00,1.87285,1.87293,1.8728,1.87284,91000001.0
2006-05-25 11:31:00,1.87277,1.87292,1.87272,1.87272,95700002.0
2006-05-25 11:32:00,1.87267,1.87271,1.87247,1.87247,41300000.0
2006-05-25 11:33:00,1.8723,1.87235,1.87225,1.87235,47900000.0
2006-05-25 11:34:00,1.87228,1.87228,1.87159,1.8716,76399999.0
2006-05-25 11:35:00,1.87154,1.87195,1.87154,1.87192,117599999.0
2006-05-25 11:36:00,1.8719,1.87208,1.87188,1.87191,88400000.0
2006-05-25 11:37:00,1.87181,1.87201,1.87174,1.87196,71900001.0
2006-05-25 11:38:00,1.87214,1.8724,1.87214,1.8723,62799999.0
2006-05-25 11:39:00,1.87235,1.87248,1.87235,1.87242,36499999.0
2006-05-25 11:40:00,1.87233,1.87255,1.87233,1.8724,76799999.0
2006-05-25 11:41:00,1.87239,1.87241,1.87236,1.87238,62900002.0
2006-05-25 11:42:00,1.87237,1.87243,1.87231,1.87236,77100000.0
2006-05-25 11:43:00,1.87231,1.87231,1.8722,1.87231,69100001.0
2006-05-25 11:44:00,1.87235,1.87239,1.87225,1.87239,60400001.0
2006-05-25 11:45:00,1.87237,1.87237,1.87224,1.87229,91499999.0
2006-05-25 11:46:00,1.87233,1.87237,1.87226,1.87226,95000001.0
2006-05-25 11:47:00,1.8723,1.87233,1.87223,1.87225,78300000.0
2006-05-25 11:48:00,1.87225,1.87233,1.87223,1.8723,97100002.0
2006-05-25 11:49:00,1.87221,1.87221,1.87214,1.87218,69499999.0
2006-05-25 11:50:00,1.87224,1.87231,1.87217,1.87225,57500000.0
2006-05-25 11:51:00,1.87223,1.87233,1.87213,1.87225,109799999.0
2006-05-25 11:52:00,1.87215,1.87215,1.87197,1.872,41500000.0
2006-05-25 11:53:00,1.8719,1.87207,1.87187,1.87201,98799997.0
2006-05-25 11:54:00,1.8719,1.87198,1.87186,1.87186,90399999.0
2006-05-25 11:55:00,1.87182,1.87199,1.8718,1.87192,101400001.0
2006-05-25 11:56:00,1.87182,1.87183,1.87182,1.87183,4800000.0
2006-05-25 11:57:00,1.87172,1.87181,1.87166,1.87176,104499999.0
2006-05-25 11:58:00,1.87158,1.87158,1.87115,1.87118,57900000.0
2006-05-25 11:59:00,1.87102,1.87133,1.87075,1.87075,151600000.0
2006-05-25 12:00:00,1.87067,1.8707,1.87047,1.87054,170000001.0
2006-05-25 12:01:00,1.87053,1.87062,1.87049,1.87049,95100000.0
2006-05-25 12:02:00,1.87057,1.87063,1.87055,1.87061,21100000.0
2006-05-25 12:03:00,1.87052,1.8706,1.87049,1.8706,91399998.0
2006-05-25 12:04:00,1.87067,1.87087,1.87067,1.87075,72800000.0
2006-05-25 12:05:00,1.87095,1.87115,1.87095,1.87111,51600000.0
2006-05-25 12:06:00,1.87096,1.87096,1.87032,1.87032,31000000.0
2006-05-25 12:07:00,1.86978,1.86978,1.86856,1.86867,35200000.0
2006-05-25 12:08:00,1.86862,1.86895,1.86856,1.86887,75099999.0
2006-05-25 12:09:00,1.86901,1.86923,1.86901,1.86923,25100000.0
2006-05-25 12:10:00,1.8692,1.8692,1.86912,1.8692,53100000.0
2006-05-25 12:11:00,1.86926,1.86955,1.86926,1.8695,62900000.0
2006-05-25 12:12:00,1.86957,1.86996,1.86957,1.86996,49700001.0
2006-05-25 12:13:00,1.87002,1.87004,1.86966,1.86988,110900002.0
2006-05-25 12:14:00,1.86982,1.86982,1.86973,1.8698,39700000.0
2006-05-25 12:15:00,1.86982,1.86989,1.86977,1.86977,97400000.0
2006-05-25 12:16:00,1.86977,1.87005,1.86977,1.87005,80799999.0
2006-05-25 12:17:00,1.87007,1.87007,1.86985,1.86989,42000000.0
2006-05-25 12:18:00,1.86986,1.86987,1.86974,1.86984,92600000.0
2006-05-25 12:19:00,1.86984,1.87006,1.86984,1.86986,72100000.0
2006-05-25 12:20:00,1.86996,1.87001,1.86985,1.86988,81400001.0
2006-05-25 12:21:00,1.86985,1.86985,1.86914,1.86926,48600001.0
2006-05-25 12:22:00,1.86918,1.86931,1.86911,1.86915,92599999.0
2006-05-25 12:23:00,1.86908,1.86924,1.86908,1.86922,72400001.0
2006-05-25 12:24:00,1.86924,1.86973,1.86921,1.86973,99899999.0
2006-05-25 12:25:00,1.86983,1.87005,1.86983,1.87004,53900000.0
2006-05-25 12:26:00,1.86994,1.86994,1.86954,1.86966,33200000.0
2006-05-25 12:27:00,1.86965,1.87,1.86965,1.87,49900000.0
2006-05-25 12:28:00,1.86999,1.87,1.86972,1.86972,120000002.0
2006-05-25 12:29:00,1.86978,1.86995,1.8697,1.86995,87800001.0
2006-05-25 12:30:00,1.87002,1.87012,1.86996,1.87,105600000.0
2006-05-25 12:31:00,1.8701,1.87021,1.87005,1.87008,109599997.0
2006-05-25 12:32:00,1.87009,1.8702,1.87007,1.87007,51600000.0
2006-05-25 12:33:00,1.87022,1.87055,1.87022,1.87055,58670000.0
2006-05-25 12:34:00,1.8704,1.8704,1.87009,1.87031,73599998.0
2006-05-25 12:35:00,1.87048,1.87055,1.87024,1.87024,76199999.0
2006-05-25 12:36:00,1.87019,1.87039,1.87014,1.87035,38300000.0
2006-05-25 12:37:00,1.87023,1.87035,1.87003,1.87035,65799999.0
2006-05-25 12:38:00,1.87036,1.87036,1.87013,1.87029,42300000.0
2006-05-25 12:39:00,1.87022,1.87037,1.87022,1.87037,32600000.0
2006-05-25 12:40:00,1.87047,1.87073,1.87047,1.87064,147399998.0
2006-05-25 12:41:00,1.87058,1.87066,1.87042,1.87045,63500000.0
2006-05-25 12:42:00,1.87036,1.87043,1.87022,1.87043,76700000.0
2006-05-25 12:43:00,1.87033,1.87034,1.87024,1.87027,55600000.0
2006-05-25 12:44:00,1.87017,1.87022,1.87003,1.87003,68000000.0
2006-05-25 12:45:00,1.87004,1.87007,1.86997,1.87002,67899999.0
2006-05-25 12:46:00,1.87005,1.87009,1.86998,1.87005,41400000.0
2006-05-25 12:47:00,1.87011,1.87021,1.87007,1.87021,61400000.0
2006-05-25 12:48:00,1.87025,1.87025,1.87019,1.8702,76400000.0
2006-05-25 12:49:00,1.87019,1.87068,1.87014,1.87068,42600000.0
2006-05-25 12:50:00,1.87079,1.87108,1.87074,1.87103,90100001.0
2006-05-25 12:51:00,1.87091,1.87152,1.87091,1.87152,94200002.0
2006-05-25 12:52:00,1.87154,1.87161,1.87138,1.8714,59100000.0
2006-05-25 12:53:00,1.87145,1.87158,1.87144,1.87156,92500002.0
2006-05-25 12:54:00,1.87162,1.87174,1.87151,1.87163,78099999.0
2006-05-25 12:55:00,1.87173,1.872,1.87173,1.87199,71500001.0
2006-05-25 12:56:00,1.87193,1.87205,1.87184,1.872,61200000.0
2006-05-25 12:57:00,1.87213,1.87217,1.87189,1.87192,81500000.0
2006-05-25 12:58:00,1.87175,1.87175,1.8715,1.8717,51400000.0
2006-05-25 12:59:00,1.87145,1.8717,1.87142,1.87158,64800000.0
2006-05-25 13:00:00,1.87183,1.87199,1.87171,1.87175,41499999.0
2006-05-25 13:01:00,1.87154,1.87174,1.87147,1.87149,46700000.0
2006-05-25 13:02:00,1.87123,1.87137,1.87114,1.8713,49000000.0
2006-05-25 13:03:00,1.87136,1.87146,1.87136,1.87141,67800000.0
2006-05-25 13:04:00,1.87137,1.87137,1.87132,1.87136,31000000.0
2006-05-25 13:05:00,1.87128,1.87128,1.87115,1.87118,94000002.0
2006-05-25 13:06:00,1.87123,1.87123,1.87104,1.87109,48500000.0
2006-05-25 13:07:00,1.87093,1.87118,1.87062,1.87118,82800000.0
2006-05-25 13:08:00,1.87132,1.8717,1.87132,1.8717,60399999.0
2006-05-25 13:09:00,1.87159,1.87174,1.87157,1.87158,31400000.0
2006-05-25 13:10:00,1.87145,1.87152,1.87145,1.87152,22200000.0
2006-05-25 13:11:00,1.87134,1.87172,1.87106,1.87106,114499999.0
2006-05-25 13:12:00,1.87088,1.87109,1.87067,1.87109,50100000.0
2006-05-25 13:13:00,1.8712,1.87126,1.8711,1.87125,91399998.0
2006-05-25 13:14:00,1.87115,1.87129,1.8711,1.8712,74300001.0
2006-05-25 13:15:00,1.87109,1.87109,1.87074,1.87079,57700000.0
2006-05-25 13:16:00,1.87095,1.87123,1.87095,1.87096,62699998.0
2006-05-25 13:17:00,1.87087,1.87094,1.87069,1.87083,44000001.0
2006-05-25 13:18:00,1.87072,1.87077,1.87041,1.87041,98000000.0
2006-05-25 13:19:00,1.87053,1.87063,1.87028,1.87028,34100000.0
2006-05-25 13:20:00,1.87021,1.87028,1.87013,1.87025,63100000.0
2006-05-25 13:21:00,1.87039,1.87046,1.87022,1.87022,74099999.0
2006-05-25 13:22:00,1.87023,1.87033,1.87015,1.87026,102999999.0
2006-05-25 13:23:00,1.87018,1.87035,1.87018,1.87035,32100000.0
2006-05-25 13:24:00,1.87037,1.87049,1.87037,1.8704,76400002.0
2006-05-25 13:25:00,1.87026,1.87026,1.86941,1.86941,83000002.0
2006-05-25 13:26:00,1.86937,1.86937,1.86854,1.86856,114999998.0
2006-05-25 13:27:00,1.86866,1.86866,1.86823,1.86839,64699998.0
2006-05-25 13:28:00,1.86859,1.86885,1.86859,1.86884,44400000.0
2006-05-25 13:29:00,1.86888,1.86915,1.86875,1.86875,72200001.0
2006-05-25 13:30:00,1.86868,1.8691,1.86868,1.8691,85399999.0
2006-05-25 13:31:00,1.86929,1.86944,1.86929,1.86944,44000000.0
2006-05-25 13:32:00,1.86937,1.86945,1.86928,1.8693,24000000.0
2006-05-25 13:33:00,1.86909,1.86922,1.86893,1.86904,73399999.0
2006-05-25 13:34:00,1.86901,1.86917,1.86901,1.86917,61700000.0
2006-05-25 13:35:00,1.86922,1.86926,1.86904,1.86926,47699999.0
2006-05-25 13:36:00,1.86921,1.86921,1.86868,1.86875,87999999.0
2006-05-25 13:37:00,1.86869,1.86888,1.86852,1.86852,109999999.0
2006-05-25 13:38:00,1.86859,1.86882,1.86859,1.86861,45800001.0
2006-05-25 13:39:00,1.86862,1.86869,1.86858,1.86861,62399998.0
2006-05-25 13:40:00,1.8688,1.86893,1.86858,1.86893,171800003.0
2006-05-25 13:41:00,1.86899,1.869,1.8689,1.8689,98899999.0
2006-05-25 13:42:00,1.86894,1.86911,1.86888,1.869,63800001.0
2006-05-25 13:43:00,1.86907,1.86913,1.86907,1.86913,28700000.0
2006-05-25 13:44:00,1.86903,1.86903,1.86862,1.86873,98900002.0
2006-05-25 13:45:00,1.86874,1.86894,1.86874,1.86894,39499999.0
2006-05-25 13:46:00,1.86898,1.86901,1.86894,1.869,52900000.0
2006-05-25 13:47:00,1.86899,1.8691,1.86896,1.86902,89600000.0
2006-05-25 13:48:00,1.86911,1.86933,1.86911,1.86927,148499997.0
2006-05-25 13:49:00,1.86927,1.86927,1.86907,1.8692,50700000.0
2006-05-25 13:50:00,1.86916,1.8692,1.86906,1.8692,89499999.0
2006-05-25 13:51:00,1.86904,1.86935,1.86897,1.8693,79200001.0
2006-05-25 13:52:00,1.86932,1.86935,1.86922,1.86929,48200001.0
2006-05-25 13:53:00,1.86927,1.86942,1.86927,1.8693,53100000.0
2006-05-25 13:54:00,1.86923,1.86945,1.86916,1.86945,45200000.0
2006-05-25 13:55:00,1.86938,1.86938,1.86919,1.86925,41200000.0
2006-05-25 13:56:00,1.86932,1.86936,1.86924,1.86927,60700000.0
2006-05-25 13:57:00,1.86937,1.86971,1.86937,1.8697,71300001.0
2006-05-25 13:58:00,1.86978,1.87003,1.86975,1.86992,69599999.0
2006-05-25 13:59:00,1.87012,1.8702,1.87012,1.87013,28300000.0
2006-05-25 14:00:00,1.87002,1.87002,1.86957,1.86968,91900001.0
2006-05-25 14:01:00,1.86978,1.86979,1.86965,1.86965,46000000.0
2006-05-25 14:02:00,1.86955,1.86955,1.86947,1.86949,33300000.0
2006-05-25 14:03:00,1.86962,1.86972,1.86958,1.86966,57000000.0
2006-05-25 14:04:00,1.86946,1.86946,1.86896,1.86906,58000000.0
2006-05-25 14:05:00,1.86903,1.86909,1.8687,1.86885,46500000.0
2006-05-25 14:06:00,1.86893,1.86903,1.86881,1.86881,28200000.0
2006-05-25 14:07:00,1.86866,1.86866,1.86858,1.86858,63900001.0
2006-05-25 14:08:00,1.86867,1.86875,1.86867,1.8687,163299999.0
2006-05-25 14:09:00,1.86863,1.86876,1.86863,1.86875,36400000.0
2006-05-25 14:10:00,1.86888,1.86895,1.86831,1.86831,28500000.0
2006-05-25 14:11:00,1.86758,1.86758,1.8668,1.86695,41300000.0
2006-05-25 14:12:00,1.8671,1.86763,1.867,1.86756,64249999.0
2006-05-25 14:13:00,1.86769,1.86804,1.86769,1.86802,100400002.0
2006-05-25 14:14:00,1.86799,1.86799,1.86743,1.86743,39600000.0
2006-05-25 14:15:00,1.86715,1.86715,1.8666,1.86673,54500000.0
2006-05-25 14:16:00,1.86668,1.86671,1.86654,1.86671,18600000.0
2006-05-25 14:17:00,1.86683,1.86746,1.86678,1.86741,46500001.0
2006-05-25 14:18:00,1.86741,1.86748,1.8672,1.86723,62800000.0
2006-05-25 14:19:00,1.86753,1.86801,1.86753,1.86797,60199999.0
2006-05-25 14:20:00,1.86798,1.86811,1.86796,1.868,25400000.0
2006-05-25 14:21:00,1.86792,1.86803,1.86792,1.868,49500000.0
2006-05-25 14:22:00,1.86795,1.86795,1.86771,1.86779,39600000.0
2006-05-25 14:23:00,1.86802,1.86824,1.86802,1.86812,86000000.0
2006-05-25 14:24:00,1.8682,1.86825,1.86812,1.86815,46600000.0
2006-05-25 14:25:00,1.86809,1.86809,1.8677,1.86771,69399999.0
2006-05-25 14:26:00,1.8678,1.86786,1.86765,1.86774,69300001.0
2006-05-25 14:27:00,1.86782,1.868,1.86782,1.86788,81100003.0
2006-05-25 14:28:00,1.86772,1.86793,1.86767,1.86787,30100000.0
2006-05-25 14:29:00,1.86782,1.8681,1.86776,1.86798,61000000.0
2006-05-25 14:30:00,1.86858,1.86926,1.86768,1.8692,57900000.0
2006-05-25 14:31:00,1.86972,1.87034,1.86972,1.87033,42700000.0
2006-05-25 14:32:00,1.8704,1.87048,1.86999,1.87038,115799999.0
2006-05-25 14:33:00,1.87017,1.87017,1.86946,1.8695,74800001.0
2006-05-25 14:34:00,1.8697,1.87008,1.8697,1.87008,74499999.0
2006-05-25 14:35:00,1.8703,1.87046,1.87003,1.87008,149199999.0
2006-05-25 14:36:00,1.87038,1.87125,1.87038,1.87092,50500000.0
2006-05-25 14:37:00,1.87107,1.87219,1.87107,1.87196,65499999.0
2006-05-25 14:38:00,1.87216,1.87338,1.87216,1.87338,45700000.0
2006-05-25 14:39:00,1.8732,1.8732,1.87204,1.87204,31100000.0
2006-05-25 14:40:00,1.87198,1.87219,1.87182,1.87187,49800000.0
2006-05-25 14:41:00,1.87183,1.87251,1.87175,1.87251,73600001.0
2006-05-25 14:42:00,1.87261,1.87262,1.87209,1.8721,79400002.0
2006-05-25 14:43:00,1.87213,1.8723,1.87197,1.8722,104000000.0
2006-05-25 14:44:00,1.87215,1.87216,1.87195,1.87216,32900000.0
2006-05-25 14:45:00,1.87193,1.87204,1.87162,1.87165,105200002.0
2006-05-25 14:46:00,1.87135,1.87195,1.87135,1.87195,66900000.0
2006-05-25 14:47:00,1.87194,1.87228,1.87171,1.87228,117100000.0
2006-05-25 14:48:00,1.87242,1.87242,1.87138,1.87138,63799998.0
2006-05-25 14:49:00,1.87093,1.87119,1.87079,1.87081,59500001.0
2006-05-25 14:50:00,1.87079,1.871,1.8701,1.8701,22800000.0
2006-05-25 14:51:00,1.8699,1.87004,1.86977,1.86977,41500000.0
2006-05-25 14:52:00,1.8697,1.87005,1.86941,1.86941,83500000.0
2006-05-25 14:53:00,1.86927,1.86927,1.86897,1.86897,58400000.0
2006-05-25 14:54:00,1.86869,1.86869,1.86807,1.8681,27600000.0
2006-05-25 14:55:00,1.86803,1.86866,1.86796,1.86862,61100000.0
2006-05-25 14:56:00,1.8686,1.86907,1.86859,1.86907,51400001.0
2006-05-25 14:57:00,1.869,1.86917,1.8687,1.86905,96200000.0
2006-05-25 14:58:00,1.86915,1.86971,1.86912,1.86971,69800000.0
2006-05-25 14:59:00,1.86975,1.86989,1.86961,1.86989,60899999.0
2006-05-25 15:00:00,1.86992,1.87006,1.86992,1.87002,70100000.0
2006-05-25 15:01:00,1.86987,1.87025,1.86987,1.87018,63000001.0
2006-05-25 15:02:00,1.87034,1.87048,1.87034,1.87041,39900000.0
2006-05-25 15:03:00,1.87062,1.87072,1.87042,1.87055,51899999.0
2006-05-25 15:04:00,1.87065,1.8709,1.87065,1.87082,35299999.0
2006-05-25 15:05:00,1.87077,1.8708,1.87046,1.87055,63800003.0
2006-05-25 15:06:00,1.87055,1.87064,1.87016,1.87024,59200000.0
2006-05-25 15:07:00,1.87017,1.87018,1.86999,1.87018,69100000.0
2006-05-25 15:08:00,1.87035,1.8708,1.87035,1.8708,31200000.0
2006-05-25 15:09:00,1.87079,1.87079,1.87047,1.87065,101200000.0
2006-05-25 15:10:00,1.87058,1.87087,1.87058,1.87065,68700000.0
2006-05-25 15:11:00,1.87065,1.87065,1.8703,1.8703,67300000.0
2006-05-25 15:12:00,1.87062,1.87119,1.87062,1.87119,64199999.0
2006-05-25 15:13:00,1.87154,1.87204,1.87154,1.87179,111399998.0
2006-05-25 15:14:00,1.87184,1.87204,1.8715,1.87152,30300000.0
2006-05-25 15:15:00,1.87144,1.87144,1.87123,1.87137,110600001.0
2006-05-25 15:16:00,1.87142,1.87171,1.87142,1.87158,67100001.0
2006-05-25 15:17:00,1.87141,1.87143,1.871,1.87102,45400000.0
2006-05-25 15:18:00,1.87126,1.87182,1.87126,1.87162,132700002.0
2006-05-25 15:19:00,1.87161,1.87164,1.87089,1.87099,115200000.0
2006-05-25 15:20:00,1.87101,1.87115,1.87101,1.87106,68900000.0
2006-05-25 15:21:00,1.87113,1.87122,1.87097,1.87097,125500002.0
2006-05-25 15:22:00,1.87094,1.87121,1.87094,1.87108,29600000.0
2006-05-25 15:23:00,1.87122,1.87128,1.87113,1.87128,80800000.0
2006-05-25 15:24:00,1.87143,1.87152,1.87136,1.87144,93100002.0
2006-05-25 15:25:00,1.87142,1.87142,1.87121,1.87121,111699998.0
2006-05-25 15:26:00,1.87148,1.87215,1.87148,1.87204,38600000.0
2006-05-25 15:27:00,1.87226,1.87274,1.87226,1.87267,39299999.0
2006-05-25 15:28:00,1.87242,1.87242,1.87181,1.87181,47400000.0
2006-05-25 15:29:00,1.87188,1.87207,1.87182,1.87198,95700001.0
2006-05-25 15:30:00,1.87187,1.87232,1.87187,1.87232,63699999.0
2006-05-25 15:31:00,1.8723,1.87262,1.87206,1.87259,63200000.0
2006-05-25 15:32:00,1.87252,1.87263,1.87207,1.87256,59600000.0
2006-05-25 15:33:00,1.87244,1.87244,1.87207,1.87208,34700000.0
2006-05-25 15:34:00,1.87196,1.87196,1.8714,1.87165,55300001.0
2006-05-25 15:35:00,1.87164,1.87164,1.87124,1.87135,71400000.0
2006-05-25 15:36:00,1.87144,1.87155,1.87135,1.87155,89000000.0
2006-05-25 15:37:00,1.87157,1.87164,1.87148,1.87162,21600000.0
2006-05-25 15:38:00,1.87155,1.87167,1.8715,1.87156,59899999.0
2006-05-25 15:39:00,1.8715,1.87176,1.87145,1.87175,85300001.0
2006-05-25 15:40:00,1.87179,1.87183,1.87149,1.87149,45600000.0
2006-05-25 15:41:00,1.87143,1.87161,1.87143,1.87161,19700000.0
2006-05-25 15:42:00,1.8716,1.87161,1.87146,1.87158,115200001.0
2006-05-25 15:43:00,1.87148,1.87181,1.87142,1.87181,82499998.0
2006-05-25 15:44:00,1.87213,1.8727,1.87213,1.8727,58300000.0
2006-05-25 15:45:00,1.87253,1.87253,1.87168,1.87175,83600000.0
2006-05-25 15:46:00,1.87173,1.87196,1.87172,1.8719,40800000.0
2006-05-25 15:47:00,1.87203,1.87265,1.87203,1.87257,58199999.0
2006-05-25 15:48:00,1.87245,1.8727,1.87229,1.87251,95900001.0
2006-05-25 15:49:00,1.8724,1.87286,1.87236,1.87261,41599999.0
2006-05-25 15:50:00,1.87235,1.87257,1.87219,1.87257,46000000.0
2006-05-25 15:51:00,1.87269,1.87269,1.87231,1.87244,26699999.0
2006-05-25 15:52:00,1.87256,1.87263,1.87242,1.87258,90900000.0
2006-05-25 15:53:00,1.87267,1.87277,1.87257,1.87259,101700001.0
2006-05-25 15:54:00,1.87249,1.87249,1.87227,1.8723,59300000.0
2006-05-25 15:55:00,1.87233,1.87244,1.87228,1.87244,35200000.0
2006-05-25 15:56:00,1.87252,1.87263,1.87251,1.87257,71200000.0
2006-05-25 15:57:00,1.87234,1.87234,1.87156,1.8716,42100000.0
2006-05-25 15:58:00,1.87158,1.87211,1.87156,1.87211,17800000.0
2006-05-25 15:59:00,1.87204,1.87233,1.87201,1.87222,94200000.0
2006-05-25 16:00:00,1.87222,1.87228,1.87162,1.87192,33100000.0
2006-05-25 16:01:00,1.8721,1.8721,1.87129,1.87135,127900002.0
2006-05-25 16:02:00,1.87105,1.87105,1.8705,1.87063,25400000.0
2006-05-25 16:03:00,1.87078,1.87095,1.87073,1.87094,79600001.0
2006-05-25 16:04:00,1.8709,1.8711,1.87073,1.8711,116999999.0
2006-05-25 16:05:00,1.87109,1.87141,1.87109,1.87122,63400000.0
2006-05-25 16:06:00,1.87142,1.87173,1.87142,1.87161,54800000.0
2006-05-25 16:07:00,1.87138,1.87138,1.87129,1.87134,50100000.0
2006-05-25 16:08:00,1.87132,1.87138,1.87119,1.8713,58600001.0
2006-05-25 16:09:00,1.87102,1.87102,1.87034,1.87034,25800000.0
2006-05-25 16:10:00,1.87006,1.87006,1.86945,1.86955,71000001.0
2006-05-25 16:11:00,1.86931,1.86931,1.86884,1.86902,43800000.0
2006-05-25 16:12:00,1.8689,1.86972,1.86882,1.86972,46700000.0
2006-05-25 16:13:00,1.86982,1.86982,1.86921,1.8695,89700002.0
2006-05-25 16:14:00,1.86947,1.86987,1.86945,1.86987,77600001.0
2006-05-25 16:15:00,1.87006,1.87024,1.87006,1.87016,54199999.0
2006-05-25 16:16:00,1.87012,1.87031,1.86997,1.86997,100600000.0
2006-05-25 16:17:00,1.8701,1.87063,1.87008,1.87063,126799999.0
2006-05-25 16:18:00,1.87078,1.87105,1.87074,1.87085,83700000.0
2006-05-25 16:19:00,1.87112,1.8715,1.87104,1.8715,79000000.0
2006-05-25 16:20:00,1.87142,1.87142,1.8711,1.8711,95499998.0
2006-05-25 16:21:00,1.87135,1.8722,1.87135,1.8722,33500000.0
2006-05-25 16:22:00,1.87228,1.87276,1.87228,1.87264,95200000.0
2006-05-25 16:23:00,1.87248,1.87251,1.87214,1.87251,57400000.0
2006-05-25 16:24:00,1.87236,1.87236,1.87192,1.87203,36400000.0
2006-05-25 16:25:00,1.87205,1.87207,1.87195,1.87197,70400002.0
2006-05-25 16:26:00,1.87169,1.87184,1.87117,1.87117,63000000.0
2006-05-25 16:27:00,1.87078,1.87141,1.87064,1.87141,73299999.0
2006-05-25 16:28:00,1.87176,1.87201,1.87129,1.87129,60400000.0
2006-05-25 16:29:00,1.87108,1.87108,1.87088,1.87088,52100002.0
2006-05-25 16:30:00,1.87081,1.87092,1.87064,1.87064,53600000.0
2006-05-25 16:31:00,1.87048,1.8715,1.87048,1.87141,75600000.0
2006-05-25 16:32:00,1.87154,1.87197,1.87154,1.87196,38699999.0
2006-05-25 16:33:00,1.87194,1.872,1.8716,1.8716,67300000.0
2006-05-25 16:34:00,1.87142,1.87203,1.87125,1.87139,83599999.0
2006-05-25 16:35:00,1.87128,1.87141,1.87123,1.87123,41900000.0
2006-05-25 16:36:00,1.87116,1.87119,1.8705,1.8705,33400000.0
2006-05-25 16:37:00,1.87049,1.87053,1.87042,1.87049,82100002.0
2006-05-25 16:38:00,1.87042,1.87065,1.87042,1.87065,71349999.0
2006-05-25 16:39:00,1.87048,1.8707,1.87048,1.8707,76250000.0
2006-05-25 16:40:00,1.87075,1.87084,1.87045,1.87065,114300000.0
2006-05-25 16:41:00,1.87052,1.87088,1.87052,1.87067,110800002.0
2006-05-25 16:42:00,1.87074,1.87093,1.87071,1.87088,64700000.0
2006-05-25 16:43:00,1.87089,1.87091,1.87075,1.87088,79600000.0
2006-05-25 16:44:00,1.87097,1.87118,1.87097,1.87118,23100000.0
2006-05-25 16:45:00,1.87127,1.87134,1.87111,1.87129,59799999.0
2006-05-25 16:46:00,1.87139,1.8715,1.87136,1.87148,77800001.0
2006-05-25 16:47:00,1.87146,1.87153,1.87133,1.87135,43600000.0
2006-05-25 16:48:00,1.87142,1.87145,1.87134,1.87134,119300001.0
2006-05-25 16:49:00,1.87116,1.87122,1.8708,1.8708,77600000.0
2006-05-25 16:50:00,1.87067,1.87104,1.87067,1.87093,72100000.0
2006-05-25 16:51:00,1.87095,1.8712,1.87095,1.87109,82600001.0
2006-05-25 16:52:00,1.87113,1.87148,1.87113,1.87148,39100000.0
2006-05-25 16:53:00,1.87129,1.87129,1.87078,1.87091,80600000.0
2006-05-25 16:54:00,1.87089,1.87123,1.87089,1.87121,106200002.0
2006-05-25 16:55:00,1.8711,1.8711,1.87073,1.87077,29600000.0
2006-05-25 16:56:00,1.87066,1.8708,1.8706,1.87074,40999999.0
2006-05-25 16:57:00,1.87088,1.87099,1.87087,1.87088,98899998.0
2006-05-25 16:58:00,1.87073,1.87108,1.87065,1.87108,95300000.0
2006-05-25 16:59:00,1.87092,1.87103,1.8706,1.87088,65200000.0
2006-05-25 17:00:00,1.87065,1.87079,1.8706,1.87072,162700002.0
2006-05-25 17:01:00,1.87093,1.87109,1.87075,1.8708,19200000.0
2006-05-25 17:02:00,1.87083,1.87083,1.87064,1.87077,39700000.0
2006-05-25 17:03:00,1.87078,1.87083,1.87071,1.87073,34800000.0
2006-05-25 17:04:00,1.87068,1.87085,1.87068,1.87079,81099999.0
2006-05-25 17:05:00,1.87095,1.87167,1.87095,1.87159,25600000.0
2006-05-25 17:06:00,1.87168,1.87187,1.87162,1.87162,41100000.0
2006-05-25 17:07:00,1.87137,1.87178,1.87126,1.87158,91399999.0
2006-05-25 17:08:00,1.87135,1.87167,1.87126,1.87126,56000001.0
2006-05-25 17:09:00,1.87104,1.87151,1.87104,1.87151,58400000.0
2006-05-25 17:10:00,1.87137,1.87164,1.87124,1.87148,51300000.0
2006-05-25 17:11:00,1.87133,1.87155,1.8713,1.87139,101400001.0
2006-05-25 17:12:00,1.87138,1.8718,1.87138,1.87166,100800000.0
2006-05-25 17:13:00,1.87158,1.87173,1.87149,1.87173,50899999.0
2006-05-25 17:14:00,1.8719,1.8719,1.87159,1.87159,36599999.0
2006-05-25 17:15:00,1.87144,1.87152,1.87143,1.87148,97600000.0
2006-05-25 17:16:00,1.87145,1.87152,1.87129,1.87152,36800000.0
2006-05-25 17:17:00,1.87157,1.87176,1.87157,1.87168,29299999.0
2006-05-25 17:18:00,1.87152,1.87152,1.87148,1.87148,6400000.0
2006-05-25 17:19:00,1.87115,1.87148,1.87091,1.87092,129300003.0
2006-05-25 17:20:00,1.87077,1.87164,1.87077,1.87143,131400001.0
2006-05-25 17:21:00,1.87144,1.87147,1.87139,1.87139,33000001.0
2006-05-25 17:22:00,1.87137,1.87141,1.87129,1.87133,31500000.0
2006-05-25 17:23:00,1.87127,1.87139,1.87127,1.87139,83400000.0
2006-05-25 17:24:00,1.87147,1.87169,1.87131,1.87169,82800000.0
2006-05-25 17:25:00,1.8717,1.8717,1.87154,1.8716,34700000.0
2006-05-25 17:26:00,1.87158,1.87163,1.8714,1.8715,57400000.0
2006-05-25 17:27:00,1.87149,1.87149,1.87143,1.87143,12000000.0
2006-05-25 17:28:00,1.87162,1.87175,1.87162,1.87175,15900000.0
2006-05-25 17:29:00,1.8719,1.87191,1.87169,1.87176,79300000.0
2006-05-25 17:30:00,1.87183,1.87212,1.87183,1.87209,65149999.0
2006-05-25 17:31:00,1.872,1.872,1.87175,1.87178,49300000.0
2006-05-25 17:32:00,1.87188,1.87204,1.87188,1.87202,48900001.0
2006-05-25 17:33:00,1.87203,1.87205,1.87195,1.87205,31800000.0
2006-05-25 17:34:00,1.8722,1.87263,1.8722,1.87263,42600000.0
2006-05-25 17:35:00,1.8727,1.87273,1.87203,1.87203,40499999.0
2006-05-25 17:36:00,1.87198,1.87214,1.87198,1.87207,54400000.0
2006-05-25 17:37:00,1.87183,1.87183,1.87151,1.8716,44300000.0
2006-05-25 17:38:00,1.87163,1.87166,1.87148,1.87148,95799997.0
2006-05-25 17:39:00,1.87157,1.87157,1.8714,1.8714,73299999.0
2006-05-25 17:40:00,1.87144,1.8715,1.87137,1.87137,33800000.0
2006-05-25 17:41:00,1.87134,1.87162,1.87129,1.8715,76399999.0
2006-05-25 17:42:00,1.8715,1.87152,1.87141,1.87149,64700000.0
2006-05-25 17:43:00,1.87164,1.87213,1.87164,1.87205,69100000.0
2006-05-25 17:44:00,1.87196,1.87201,1.87175,1.87201,27700000.0
2006-05-25 17:45:00,1.8719,1.87215,1.87172,1.87172,61200000.0
2006-05-25 17:46:00,1.87158,1.87209,1.87156,1.87205,78500002.0
2006-05-25 17:47:00,1.87211,1.87213,1.87199,1.87209,63400000.0
2006-05-25 17:48:00,1.87217,1.87231,1.87211,1.87211,38600001.0
2006-05-25 17:49:00,1.87208,1.87217,1.87199,1.87217,70999999.0
2006-05-25 17:50:00,1.8722,1.87225,1.87189,1.87189,77300000.0
2006-05-25 17:51:00,1.8718,1.8718,1.87156,1.8716,59300001.0
2006-05-25 17:52:00,1.87158,1.87158,1.87147,1.87149,52399999.0
2006-05-25 17:53:00,1.87143,1.87165,1.87143,1.87159,88500000.0
2006-05-25 17:54:00,1.87152,1.87153,1.87143,1.87153,56300001.0
2006-05-25 17:55:00,1.87156,1.87159,1.87149,1.87149,53300000.0
2006-05-25 17:56:00,1.8714,1.87144,1.87137,1.87144,68999998.0
2006-05-25 17:57:00,1.8714,1.87145,1.8714,1.8714,34500000.0
2006-05-25 17:58:00,1.8714,1.87145,1.8714,1.8714,58599999.0
2006-05-25 17:59:00,1.87145,1.87158,1.87145,1.87149,22900000.0
2006-05-25 18:00:00,1.8715,1.8715,1.8712,1.8712,55000001.0
2006-05-25 18:01:00,1.87121,1.87136,1.87111,1.8713,698499995.0
2006-05-25 18:02:00,1.87128,1.87128,1.87114,1.87128,1136000005.0
2006-05-25 18:03:00,1.87125,1.87142,1.87121,1.87127,1324800002.0
2006-05-25 18:04:00,1.87132,1.87133,1.87103,1.87103,884799993.0
2006-05-25 18:05:00,1.87097,1.87111,1.87096,1.871,1057499999.0
2006-05-25 18:06:00,1.87102,1.87131,1.87102,1.87131,1031000001.0
2006-05-25 18:07:00,1.87134,1.87134,1.87119,1.87133,1176049998.0
2006-05-25 18:08:00,1.87132,1.87141,1.87108,1.87111,1259369993.0
2006-05-25 18:09:00,1.87112,1.87114,1.87104,1.87108,531599999.0
2006-05-25 18:10:00,1.87102,1.87102,1.87074,1.87081,852500003.0
2006-05-25 18:11:00,1.87068,1.87086,1.87063,1.87086,632499998.0
2006-05-25 18:12:00,1.8709,1.87094,1.87071,1.87086,672800000.0
2006-05-25 18:13:00,1.87091,1.87097,1.87075,1.87075,642500002.0
2006-05-25 18:14:00,1.87075,1.87081,1.87058,1.87058,640500002.0
2006-05-25 18:15:00,1.87055,1.87055,1.86991,1.86991,929000000.0
2006-05-25 18:16:00,1.86989,1.87009,1.86988,1.87,802350002.0
2006-05-25 18:17:00,1.87005,1.87017,1.87002,1.87014,388500001.0
2006-05-25 18:18:00,1.87012,1.87012,1.86994,1.87006,623249995.0
2006-05-25 18:19:00,1.8701,1.87019,1.87004,1.87012,493399998.0
2006-05-25 18:20:00,1.87015,1.8703,1.87015,1.87025,412499998.0
2006-05-25 18:21:00,1.87027,1.87042,1.87025,1.87025,787399996.0
2006-05-25 18:22:00,1.87022,1.87025,1.87009,1.87012,522099998.0
2006-05-25 18:23:00,1.87011,1.87011,1.86982,1.86987,817800001.0
2006-05-25 18:24:00,1.86982,1.86982,1.86954,1.86958,831569993.0
2006-05-25 18:25:00,1.8695,1.86975,1.86949,1.86966,674300001.0
2006-05-25 18:26:00,1.86969,1.87005,1.86966,1.87005,479199998.0
2006-05-25 18:27:00,1.87007,1.87009,1.86981,1.86992,743349999.0
2006-05-25 18:28:00,1.86985,1.8699,1.86977,1.86989,347100002.0
2006-05-25 18:29:00,1.86991,1.87032,1.86989,1.87032,855599997.0
2006-05-25 18:30:00,1.8704,1.87072,1.8704,1.87063,751750004.0
2006-05-25 18:31:00,1.87069,1.87073,1.87059,1.87062,541700000.0
2006-05-25 18:32:00,1.8706,1.87068,1.87051,1.87068,377599997.0
2006-05-25 18:33:00,1.87065,1.87065,1.87029,1.87046,634899998.0
2006-05-25 18:34:00,1.87041,1.87054,1.87036,1.87036,688699997.0
2006-05-25 18:35:00,1.87038,1.8707,1.87038,1.8707,456800000.0
2006-05-25 18:36:00,1.87068,1.87068,1.87059,1.87068,120000001.0
2006-05-25 18:37:00,1.87072,1.87074,1.87001,1.87002,94100001.0
2006-05-25 18:38:00,1.87003,1.87003,1.86967,1.86983,184199999.0
2006-05-25 18:39:00,1.86976,1.86982,1.86962,1.86982,226499999.0
2006-05-25 18:40:00,1.86987,1.87002,1.86985,1.86998,376699997.0
2006-05-25 18:41:00,1.8699,1.86998,1.86987,1.86995,340500000.0
2006-05-25 18:42:00,1.86997,1.87007,1.86994,1.87003,141200000.0
2006-05-25 18:43:00,1.87012,1.87031,1.87012,1.8702,103400001.0
2006-05-25 18:44:00,1.87007,1.87014,1.86994,1.86994,306899998.0
2006-05-25 18:45:00,1.8699,1.87009,1.8699,1.87009,258200001.0
2006-05-25 18:46:00,1.8701,1.87015,1.8701,1.8701,127300000.0
2006-05-25 18:47:00,1.87009,1.87012,1.86997,1.86997,187200000.0
2006-05-25 18:48:00,1.86986,1.87001,1.86986,1.86992,338799997.0
2006-05-25 18:49:00,1.86985,1.86985,1.86949,1.86952,69199998.0
2006-05-25 18:50:00,1.86951,1.86956,1.86943,1.86949,264399997.0
2006-05-25 18:51:00,1.86959,1.86975,1.86951,1.86958,468599997.0
2006-05-25 18:52:00,1.86959,1.86961,1.86938,1.86954,465399997.0
2006-05-25 18:53:00,1.86947,1.86958,1.86935,1.86935,400599996.0
2006-05-25 18:54:00,1.8694,1.86949,1.86934,1.86935,227400000.0
2006-05-25 18:55:00,1.86943,1.86954,1.8694,1.86945,525500000.0
2006-05-25 18:56:00,1.86952,1.86957,1.86946,1.8695,194300001.0
2006-05-25 18:57:00,1.86949,1.86957,1.86942,1.86952,378700000.0
2006-05-25 18:58:00,1.86955,1.86965,1.86948,1.86952,821970002.0
2006-05-25 18:59:00,1.86948,1.8695,1.86918,1.86918,453699999.0
2006-05-25 19:00:00,1.86921,1.86935,1.86916,1.86917,192100000.0
2006-05-25 19:01:00,1.86907,1.86907,1.86887,1.86888,64900000.0
2006-05-25 19:02:00,1.86881,1.86881,1.86861,1.86861,433400002.0
2006-05-25 19:03:00,1.86862,1.86897,1.86858,1.86885,609799999.0
2006-05-25 19:04:00,1.86893,1.86893,1.86883,1.8689,228999999.0
2006-05-25 19:05:00,1.8689,1.86893,1.86884,1.86893,124800000.0
2006-05-25 19:06:00,1.86899,1.86926,1.86899,1.86908,690699997.0
2006-05-25 19:07:00,1.86912,1.8694,1.86912,1.86925,376400001.0
2006-05-25 19:08:00,1.8692,1.86925,1.86909,1.86917,605200002.0
2006-05-25 19:09:00,1.86917,1.86923,1.8691,1.86923,203199998.0
2006-05-25 19:10:00,1.86922,1.86925,1.86915,1.86917,535699998.0
2006-05-25 19:11:00,1.86921,1.86933,1.8692,1.86928,134899999.0
2006-05-25 19:12:00,1.86934,1.86949,1.86933,1.86933,238999997.0
2006-05-25 19:13:00,1.86937,1.86949,1.86921,1.86934,458099996.0
2006-05-25 19:14:00,1.86931,1.86948,1.86931,1.86948,233099999.0
2006-05-25 19:15:00,1.86948,1.86948,1.86927,1.86933,283100001.0
2006-05-25 19:16:00,1.86929,1.86929,1.86924,1.86925,96700001.0
2006-05-25 19:17:00,1.86928,1.86933,1.86922,1.86933,255799999.0
2006-05-25 19:18:00,1.86933,1.86933,1.86921,1.86925,276200002.0
2006-05-25 19:19:00,1.8692,1.86932,1.86918,1.86932,266300001.0
2006-05-25 19:20:00,1.8693,1.8694,1.8692,1.8692,410700006.0
2006-05-25 19:21:00,1.86929,1.86957,1.86929,1.86957,356499999.0
2006-05-25 19:22:00,1.86958,1.86962,1.86945,1.86945,303500003.0
2006-05-25 19:23:00,1.86939,1.86962,1.86938,1.86962,363999998.0
2006-05-25 19:24:00,1.86962,1.86962,1.86937,1.86941,101600000.0
2006-05-25 19:25:00,1.86941,1.86942,1.86931,1.8694,64899999.0
2006-05-25 19:26:00,1.86944,1.8695,1.86935,1.86935,330199996.0
2006-05-25 19:27:00,1.8694,1.8695,1.86937,1.8694,696299998.0
2006-05-25 19:28:00,1.86941,1.86952,1.86936,1.86941,393600001.0
2006-05-25 19:29:00,1.86934,1.86954,1.86934,1.86947,292900000.0
2006-05-25 19:30:00,1.8696,1.86991,1.86956,1.86956,500249999.0
2006-05-25 19:31:00,1.86953,1.86975,1.86952,1.8697,231400001.0
2006-05-25 19:32:00,1.86973,1.86977,1.86965,1.86965,380200002.0
2006-05-25 19:33:00,1.86965,1.8697,1.86958,1.86958,197700000.0
2006-05-25 19:34:00,1.8695,1.86955,1.86945,1.8695,211300000.0
2006-05-25 19:35:00,1.86949,1.86959,1.86942,1.86947,346100001.0
2006-05-25 19:36:00,1.86939,1.86939,1.86921,1.86933,241100000.0
2006-05-25 19:37:00,1.86934,1.86951,1.86931,1.86951,301399997.0
2006-05-25 19:38:00,1.86957,1.86983,1.86938,1.86938,83500001.0
2006-05-25 19:39:00,1.8693,1.86935,1.86854,1.86857,220500002.0
2006-05-25 19:40:00,1.86854,1.86903,1.86848,1.86894,304100003.0
2006-05-25 19:41:00,1.86898,1.86906,1.86892,1.869,309800001.0
2006-05-25 19:42:00,1.86902,1.86918,1.86893,1.86918,212549998.0
2006-05-25 19:43:00,1.86927,1.86929,1.86918,1.86923,185999998.0
2006-05-25 19:44:00,1.86924,1.86927,1.86909,1.86912,387100004.0
2006-05-25 19:45:00,1.86916,1.86956,1.86916,1.86956,212200002.0
2006-05-25 19:46:00,1.86965,1.86965,1.86957,1.8696,305600002.0
2006-05-25 19:47:00,1.86962,1.86978,1.86962,1.86977,122400000.0
2006-05-25 19:48:00,1.86978,1.86981,1.8697,1.86971,154100000.0
2006-05-25 19:49:00,1.86974,1.86974,1.86963,1.86967,357399998.0
2006-05-25 19:50:00,1.86966,1.86969,1.86959,1.86961,276299998.0
2006-05-25 19:51:00,1.86961,1.86972,1.86957,1.86972,333899997.0
2006-05-25 19:52:00,1.86978,1.86998,1.86978,1.86989,164200000.0
2006-05-25 19:53:00,1.86993,1.87006,1.86991,1.87005,75699998.0
2006-05-25 19:54:00,1.87011,1.87034,1.87011,1.87012,156400001.0
2006-05-25 19:55:00,1.87009,1.87041,1.87009,1.87025,94800000.0
2006-05-25 19:56:00,1.8702,1.87033,1.87017,1.87033,300699998.0
2006-05-25 19:57:00,1.87031,1.87037,1.87026,1.8703,416199996.0
2006-05-25 19:58:00,1.87031,1.87039,1.87024,1.87025,384600004.0
2006-05-25 19:59:00,1.87023,1.87033,1.87023,1.87023,315199999.0
2006-05-25 20:00:00,1.87019,1.87033,1.87016,1.87033,224299998.0
2006-05-25 20:01:00,1.87036,1.8705,1.87029,1.87032,186900000.0
2006-05-25 20:02:00,1.8703,1.87032,1.8702,1.8702,159600002.0
2006-05-25 20:03:00,1.87021,1.87028,1.8702,1.87024,65999998.0
2006-05-25 20:04:00,1.87025,1.87025,1.8702,1.87023,239600002.0
2006-05-25 20:05:00,1.8702,1.87028,1.87019,1.87022,166799998.0
2006-05-25 20:06:00,1.87019,1.87023,1.8701,1.87022,175299999.0
2006-05-25 20:07:00,1.87022,1.87025,1.87012,1.87012,91200000.0
2006-05-25 20:08:00,1.87012,1.87012,1.86991,1.87,276100000.0
2006-05-25 20:09:00,1.86994,1.87017,1.86994,1.87017,103700001.0
2006-05-25 20:10:00,1.87017,1.87017,1.86993,1.87005,113500001.0
2006-05-25 20:11:00,1.87017,1.87033,1.87017,1.87033,71799999.0
2006-05-25 20:12:00,1.87029,1.87033,1.87017,1.87022,428900001.0
2006-05-25 20:13:00,1.87015,1.87015,1.86996,1.87003,267400001.0
2006-05-25 20:14:00,1.87013,1.87026,1.87012,1.87012,108669999.0
2006-05-25 20:15:00,1.87019,1.87026,1.8701,1.8701,419049999.0
2006-05-25 20:16:00,1.87009,1.8704,1.87009,1.8704,168599996.0
2006-05-25 20:17:00,1.87039,1.87039,1.87009,1.8701,67200000.0
2006-05-25 20:18:00,1.87012,1.87025,1.87012,1.87012,153299998.0
2006-05-25 20:19:00,1.87014,1.87023,1.87009,1.87023,195899997.0
2006-05-25 20:20:00,1.87016,1.87024,1.8701,1.87012,289300000.0
2006-05-25 20:21:00,1.8701,1.87027,1.86999,1.87008,214400001.0
2006-05-25 20:22:00,1.87011,1.87018,1.87004,1.87018,154699998.0
2006-05-25 20:23:00,1.87022,1.87057,1.87014,1.87045,394400001.0
2006-05-25 20:24:00,1.87043,1.87043,1.87026,1.87037,163200001.0
2006-05-25 20:25:00,1.87035,1.87037,1.87015,1.87037,540100001.0
2006-05-25 20:26:00,1.8704,1.87079,1.8704,1.8705,548500000.0
2006-05-25 20:27:00,1.87064,1.8712,1.87051,1.8712,264300001.0
2006-05-25 20:28:00,1.87122,1.87139,1.87114,1.87123,367300000.0
2006-05-25 20:29:00,1.87125,1.87135,1.87121,1.87135,207999997.0
2006-05-25 20:30:00,1.87149,1.87259,1.87126,1.87211,877800002.0
2006-05-25 20:31:00,1.87213,1.87236,1.87172,1.87227,534500003.0
2006-05-25 20:32:00,1.87235,1.87307,1.87225,1.87233,716599995.0
2006-05-25 20:33:00,1.87229,1.87278,1.87226,1.87242,300199998.0
2006-05-25 20:34:00,1.87243,1.87253,1.87199,1.87253,121599999.0
2006-05-25 20:35:00,1.87253,1.87254,1.87236,1.87236,104999999.0
2006-05-25 20:36:00,1.87233,1.8724,1.87201,1.87201,135700000.0
2006-05-25 20:37:00,1.87199,1.87216,1.87171,1.87177,167049998.0
2006-05-25 20:38:00,1.87174,1.87182,1.87146,1.87182,325300001.0
2006-05-25 20:39:00,1.87195,1.87195,1.87162,1.87193,206600002.0
2006-05-25 20:40:00,1.87197,1.87214,1.87197,1.87209,167200002.0
2006-05-25 20:41:00,1.87214,1.87257,1.87214,1.87236,194000000.0
2006-05-25 20:42:00,1.87228,1.8726,1.87217,1.87257,70500000.0
2006-05-25 20:43:00,1.87267,1.87367,1.87267,1.87367,267900002.0
2006-05-25 20:44:00,1.87378,1.87417,1.87338,1.87399,388599998.0
2006-05-25 20:45:00,1.87388,1.87395,1.87376,1.87382,80000000.0
2006-05-25 20:46:00,1.87384,1.87409,1.87382,1.87402,140500000.0
2006-05-25 20:47:00,1.87413,1.87422,1.87402,1.87413,353600002.0
2006-05-25 20:48:00,1.87399,1.87402,1.87356,1.87367,95800000.0
2006-05-25 20:49:00,1.87357,1.87378,1.87354,1.87378,164700000.0
2006-05-25 20:50:00,1.87375,1.87375,1.87359,1.8737,343599997.0
2006-05-25 20:51:00,1.87376,1.87415,1.87376,1.87398,291650000.0
2006-05-25 20:52:00,1.87396,1.87396,1.87372,1.8738,185700001.0
2006-05-25 20:53:00,1.87383,1.8742,1.87383,1.87415,652599993.0
2006-05-25 20:54:00,1.8742,1.87432,1.87411,1.8742,439599997.0
2006-05-25 20:55:00,1.87421,1.87421,1.87395,1.87395,246699999.0
2006-05-25 20:56:00,1.8739,1.87396,1.87377,1.8738,350600001.0
2006-05-25 20:57:00,1.87382,1.87389,1.87365,1.87368,497070002.0
2006-05-25 20:58:00,1.87368,1.87368,1.87332,1.87335,245300001.0
2006-05-25 20:59:00,1.87321,1.87329,1.873,1.87319,501299998.0
2006-05-25 21:00:00,1.87317,1.87319,1.87297,1.87297,402300000.0
2006-05-25 21:01:00,1.87301,1.87311,1.87297,1.87304,289699999.0
2006-05-25 21:02:00,1.87305,1.8731,1.873,1.87307,150300000.0
2006-05-25 21:03:00,1.87299,1.87299,1.87289,1.87293,178400002.0
2006-05-25 21:04:00,1.87293,1.87308,1.87281,1.87281,222150000.0
2006-05-25 21:05:00,1.87272,1.87272,1.87242,1.87242,271499998.0
2006-05-25 21:06:00,1.87249,1.87276,1.87249,1.87264,142900002.0
2006-05-25 21:07:00,1.87262,1.87277,1.87262,1.87275,117000000.0
2006-05-25 21:08:00,1.87269,1.87284,1.87269,1.87274,40200000.0
2006-05-25 21:09:00,1.8726,1.87269,1.87258,1.87261,119500001.0
2006-05-25 21:10:00,1.87266,1.87269,1.87265,1.87265,155899999.0
2006-05-25 21:11:00,1.8726,1.87271,1.8726,1.87265,55900000.0
2006-05-25 21:12:00,1.87265,1.87268,1.8726,1.87265,117500000.0
2006-05-25 21:13:00,1.87256,1.87256,1.87238,1.87238,281100001.0
2006-05-25 21:14:00,1.87237,1.87237,1.87205,1.87205,372099998.0
2006-05-25 21:15:00,1.87209,1.87252,1.87209,1.87236,178100001.0
2006-05-25 21:16:00,1.87212,1.87212,1.87114,1.87118,39400000.0
2006-05-25 21:17:00,1.87115,1.87132,1.87115,1.8713,169200000.0
2006-05-25 21:18:00,1.87134,1.87145,1.8712,1.87123,69570001.0
2006-05-25 21:19:00,1.87131,1.87183,1.8713,1.87181,78599998.0
2006-05-25 21:20:00,1.87192,1.87206,1.87191,1.87205,379099996.0
2006-05-25 21:21:00,1.87201,1.87201,1.87158,1.87172,114300001.0
2006-05-25 21:22:00,1.87172,1.87172,1.87152,1.87152,156100001.0
2006-05-25 21:23:00,1.87156,1.87176,1.87156,1.87166,86700000.0
2006-05-25 21:24:00,1.8716,1.87167,1.87155,1.87165,273300002.0
2006-05-25 21:25:00,1.87163,1.87163,1.87153,1.87153,133500000.0
2006-05-25 21:26:00,1.87154,1.87156,1.87136,1.87136,27000000.0
2006-05-25 21:27:00,1.87138,1.87144,1.8711,1.8711,135399999.0
2006-05-25 21:28:00,1.87105,1.87122,1.87103,1.87122,197900002.0
2006-05-25 21:29:00,1.87132,1.87133,1.87132,1.87133,4500000.0
2006-05-25 21:30:00,1.87135,1.87135,1.87135,1.87135,20200000.0
2006-05-25 21:31:00,1.87135,1.87135,1.8713,1.87135,30300000.0
2006-05-25 21:32:00,1.87135,1.87138,1.8712,1.87135,199420001.0
2006-05-25 21:33:00,1.87135,1.87138,1.87127,1.87133,229600001.0
2006-05-25 21:34:00,1.87201,1.87201,1.87147,1.87149,142299999.0
2006-05-25 21:35:00,1.87165,1.87196,1.87165,1.87188,17000000.0
2006-05-25 21:36:00,1.87128,1.87139,1.87128,1.87128,85300000.0
2006-05-25 21:37:00,1.87127,1.87138,1.87127,1.87135,221700000.0
2006-05-25 21:38:00,1.87133,1.87138,1.8713,1.8713,121799999.0
2006-05-25 21:39:00,1.87168,1.87172,1.87157,1.87157,75299999.0
2006-05-25 21:40:00,1.87153,1.87201,1.87146,1.87195,140200000.0
2006-05-25 21:41:00,1.87185,1.8722,1.87181,1.87217,161799999.0
2006-05-25 21:42:00,1.87207,1.87218,1.87185,1.87191,61500000.0
2006-05-25 21:43:00,1.87184,1.87184,1.87176,1.87176,77800002.0
2006-05-25 21:44:00,1.87138,1.87142,1.87138,1.87141,152699999.0
2006-05-25 21:45:00,1.87142,1.87145,1.87142,1.87145,103900002.0
2006-05-25 21:46:00,1.87145,1.87147,1.87145,1.87145,68600000.0
2006-05-25 21:47:00,1.87145,1.87147,1.8714,1.87143,150799998.0
2006-05-25 21:48:00,1.87142,1.87148,1.8714,1.87148,118599999.0
2006-05-25 21:49:00,1.87149,1.87161,1.87147,1.8715,116500001.0
2006-05-25 21:50:00,1.8715,1.87153,1.8715,1.87153,31800000.0
2006-05-25 21:51:00,1.87155,1.87181,1.87151,1.87181,206000000.0
2006-05-25 21:52:00,1.8719,1.87196,1.87186,1.87195,59500001.0
2006-05-25 21:53:00,1.87195,1.87195,1.8719,1.8719,60899999.0
2006-05-25 21:54:00,1.87195,1.87195,1.87185,1.87185,153999999.0
2006-05-25 21:55:00,1.87187,1.87195,1.87185,1.8719,157400001.0
2006-05-25 21:56:00,1.8719,1.87195,1.8719,1.87195,91099999.0
2006-05-25 21:57:00,1.87177,1.87184,1.87177,1.87179,62400000.0
2006-05-25 21:58:00,1.8717,1.8717,1.87122,1.87123,34600000.0
2006-05-25 21:59:00,1.87122,1.8715,1.87116,1.87125,516100004.0
2006-05-25 22:00:00,1.87135,1.87185,1.87127,1.87168,226599999.0
2006-05-25 22:01:00,1.87173,1.87173,1.87157,1.87157,86000000.0
2006-05-25 22:02:00,1.87157,1.87162,1.8713,1.87138,245800001.0
2006-05-25 22:03:00,1.87181,1.87181,1.87158,1.87163,68100001.0
2006-05-25 22:04:00,1.87158,1.87166,1.87157,1.87165,311949997.0
2006-05-25 22:05:00,1.87171,1.87173,1.87163,1.87173,184800002.0
2006-05-25 22:06:00,1.87173,1.87173,1.87163,1.87163,52199998.0
2006-05-25 22:07:00,1.87165,1.87165,1.8716,1.8716,78299998.0
2006-05-25 22:08:00,1.8716,1.8716,1.87157,1.87157,82800001.0
2006-05-25 22:09:00,1.8716,1.8716,1.8716,1.8716,32300001.0
2006-05-25 22:10:00,1.87146,1.87146,1.87143,1.87143,41999999.0
2006-05-25 22:11:00,1.87142,1.8715,1.87142,1.87143,17700000.0
2006-05-25 22:12:00,1.87135,1.87135,1.87113,1.87119,174100002.0
2006-05-25 22:13:00,1.87121,1.87129,1.87121,1.87129,98499998.0
2006-05-25 22:14:00,1.87135,1.87139,1.871,1.871,82000000.0
2006-05-25 22:15:00,1.87102,1.87133,1.87072,1.87112,201150001.0
2006-05-25 22:16:00,1.87116,1.87137,1.87112,1.87113,295649997.0
2006-05-25 22:17:00,1.87115,1.87127,1.87115,1.87127,25800000.0
2006-05-25 22:18:00,1.87106,1.87106,1.8708,1.8708,100500000.0
2006-05-25 22:19:00,1.87155,1.8716,1.87155,1.8716,69500001.0
2006-05-25 22:20:00,1.8716,1.87166,1.87155,1.87155,64500000.0
2006-05-25 22:21:00,1.8716,1.8716,1.87153,1.87155,145600002.0
2006-05-25 22:22:00,1.87155,1.87165,1.87155,1.87155,79000001.0
2006-05-25 22:23:00,1.87141,1.87141,1.87089,1.87092,184200001.0
2006-05-25 22:24:00,1.87145,1.87145,1.87098,1.87098,67800000.0
2006-05-25 22:25:00,1.87081,1.87081,1.87044,1.87059,57700000.0
2006-05-25 22:26:00,1.87067,1.87083,1.87067,1.87079,37900000.0
2006-05-25 22:27:00,1.8707,1.87075,1.87062,1.8707,66800000.0
2006-05-25 22:28:00,1.87078,1.87085,1.87073,1.87083,135399999.0
2006-05-25 22:29:00,1.87088,1.87091,1.87078,1.8708,173550000.0
2006-05-25 22:30:00,1.87073,1.87073,1.87035,1.87048,127800000.0
2006-05-25 22:31:00,1.87045,1.87045,1.87032,1.8704,77300000.0
2006-05-25 22:32:00,1.87042,1.87057,1.87042,1.87048,157299999.0
2006-05-25 22:33:00,1.8705,1.87055,1.8705,1.8705,98899999.0
2006-05-25 22:34:00,1.87048,1.87052,1.87036,1.8704,153599998.0
2006-05-25 22:35:00,1.87043,1.8706,1.87043,1.8706,41400000.0
2006-05-25 22:36:00,1.87065,1.87065,1.87055,1.87055,61500000.0
2006-05-25 22:37:00,1.87065,1.87065,1.8706,1.8706,96099998.0
2006-05-25 22:38:00,1.87062,1.87062,1.87056,1.87062,50600000.0
2006-05-25 22:39:00,1.8706,1.87076,1.87059,1.87076,56300000.0
2006-05-25 22:40:00,1.87078,1.87078,1.87069,1.87071,59500000.0
2006-05-25 22:41:00,1.87069,1.87075,1.87066,1.8707,95000000.0
2006-05-25 22:42:00,1.87065,1.87065,1.87055,1.87065,39600000.0
2006-05-25 22:43:00,1.87061,1.87124,1.87061,1.87124,86900000.0
2006-05-25 22:44:00,1.87143,1.87159,1.87143,1.87159,240300000.0
2006-05-25 22:45:00,1.87163,1.87164,1.87157,1.87164,117899999.0
2006-05-25 22:46:00,1.87165,1.8717,1.87165,1.87165,41800000.0
2006-05-25 22:47:00,1.87193,1.87223,1.87183,1.87198,101800001.0
2006-05-25 22:48:00,1.8721,1.87222,1.87206,1.87206,66900002.0
2006-05-25 22:49:00,1.87204,1.87215,1.87193,1.87215,82200001.0
2006-05-25 22:50:00,1.87193,1.87237,1.87178,1.87228,69400000.0
2006-05-25 22:51:00,1.87215,1.87225,1.87196,1.87196,63300000.0
2006-05-25 22:52:00,1.87192,1.87252,1.87192,1.87252,86500000.0
2006-05-25 22:53:00,1.87259,1.87283,1.87251,1.87283,100900000.0
2006-05-25 22:54:00,1.87285,1.87285,1.8726,1.87279,72800000.0
2006-05-25 22:55:00,1.87275,1.87275,1.87266,1.87275,87400002.0
2006-05-25 22:56:00,1.87279,1.8731,1.87271,1.8731,55900000.0
2006-05-25 22:57:00,1.87337,1.87337,1.873,1.873,90800002.0
2006-05-25 22:58:00,1.8728,1.87295,1.8728,1.8729,44800000.0
2006-05-25 22:59:00,1.87285,1.8729,1.8728,1.87285,99299999.0
2006-05-25 23:00:00,1.87265,1.87275,1.87224,1.87253,95799999.0
2006-05-25 23:01:00,1.87262,1.87262,1.87228,1.87254,68400000.0
2006-05-25 23:02:00,1.8727,1.87274,1.8724,1.87255,93899999.0
2006-05-25 23:03:00,1.87248,1.87248,1.87229,1.87236,93000002.0
2006-05-25 23:04:00,1.87245,1.87246,1.87232,1.8724,52700000.0
2006-05-25 23:05:00,1.87238,1.87263,1.87231,1.8726,92099999.0
2006-05-25 23:06:00,1.87262,1.87263,1.87215,1.87215,32900001.0
2006-05-25 23:07:00,1.87231,1.87263,1.87178,1.87263,87700000.0
2006-05-25 23:08:00,1.87269,1.87282,1.87258,1.8727,78200000.0
2006-05-25 23:09:00,1.87267,1.87275,1.8725,1.87268,119700000.0
2006-05-25 23:10:00,1.87263,1.87267,1.87255,1.87256,57200000.0
2006-05-25 23:11:00,1.87258,1.8726,1.8725,1.87252,38000000.0
2006-05-25 23:12:00,1.87238,1.87242,1.87226,1.87226,47000000.0
2006-05-25 23:13:00,1.87226,1.87277,1.87226,1.87269,50900000.0
2006-05-25 23:14:00,1.87273,1.8729,1.87255,1.87262,79600000.0
2006-05-25 23:15:00,1.8726,1.87277,1.87245,1.87277,103500001.0
2006-05-25 23:16:00,1.87272,1.87293,1.87264,1.87283,105399999.0
2006-05-25 23:17:00,1.87277,1.87297,1.87277,1.87297,35800001.0
2006-05-25 23:18:00,1.87298,1.87299,1.87267,1.8728,63100000.0
2006-05-25 23:19:00,1.87278,1.87278,1.87268,1.87268,49100000.0
2006-05-25 23:20:00,1.87283,1.87283,1.87282,1.87282,18700000.0
2006-05-25 23:21:00,1.8726,1.87288,1.8726,1.87283,76900000.0
2006-05-25 23:22:00,1.87269,1.87277,1.87263,1.8727,72800000.0
2006-05-25 23:23:00,1.87268,1.87289,1.87263,1.87289,44700000.0
2006-05-25 23:24:00,1.87283,1.87319,1.87279,1.87311,55400000.0
2006-05-25 23:25:00,1.87302,1.87326,1.87301,1.87307,88400001.0
2006-05-25 23:26:00,1.87298,1.87317,1.87283,1.87317,38300000.0
2006-05-25 23:27:00,1.8733,1.87347,1.87325,1.87346,90200001.0
2006-05-25 23:28:00,1.87357,1.87362,1.87331,1.8734,84700001.0
2006-05-25 23:29:00,1.87355,1.87361,1.87334,1.87358,73400000.0
2006-05-25 23:30:00,1.87355,1.87356,1.87337,1.87337,61200001.0
2006-05-25 23:31:00,1.8734,1.87382,1.8734,1.87372,147399997.0
2006-05-25 23:32:00,1.87372,1.8738,1.87357,1.87362,49700000.0
2006-05-25 23:33:00,1.87367,1.87385,1.87367,1.87384,85800001.0
2006-05-25 23:34:00,1.87383,1.87392,1.87383,1.87388,41000000.0
2006-05-25 23:35:00,1.8739,1.8739,1.87373,1.87378,34499999.0
2006-05-25 23:36:00,1.8742,1.87547,1.8742,1.87547,52100000.0
2006-05-25 23:37:00,1.87532,1.87542,1.87512,1.87538,78000000.0
2006-05-25 23:38:00,1.87513,1.87513,1.87497,1.87503,90599999.0
2006-05-25 23:39:00,1.87493,1.87515,1.87485,1.87505,50700000.0
2006-05-25 23:40:00,1.87507,1.8751,1.87489,1.87501,54200000.0
2006-05-25 23:41:00,1.87509,1.87512,1.87485,1.87509,58899999.0
2006-05-25 23:42:00,1.87496,1.87528,1.87496,1.8751,149400002.0
2006-05-25 23:43:00,1.87507,1.87508,1.87486,1.87501,92899999.0
2006-05-25 23:44:00,1.87512,1.87541,1.87491,1.87508,102599999.0
2006-05-25 23:45:00,1.87527,1.87548,1.87522,1.87547,42400000.0
2006-05-25 23:46:00,1.87552,1.87558,1.87502,1.87522,77200001.0
2006-05-25 23:47:00,1.87358,1.87526,1.87358,1.87526,103500000.0
2006-05-25 23:48:00,1.87519,1.87519,1.87507,1.87509,43400000.0
2006-05-25 23:49:00,1.87515,1.87515,1.87507,1.87507,27100000.0
2006-05-25 23:50:00,1.87509,1.87517,1.87507,1.87516,41200000.0
2006-05-25 23:51:00,1.87511,1.87522,1.87507,1.87522,70600001.0
2006-05-25 23:52:00,1.8752,1.8752,1.8752,1.8752,4000000.0
2006-05-25 23:53:00,1.87527,1.87548,1.87527,1.87548,69000000.0
2006-05-25 23:54:00,1.87577,1.87677,1.87577,1.87668,99100002.0
2006-05-25 23:55:00,1.87665,1.87671,1.87582,1.87639,66100001.0
2006-05-25 23:56:00,1.87648,1.87678,1.87648,1.87678,61100000.0
2006-05-25 23:57:00,1.87684,1.87684,1.87672,1.87677,36500000.0
2006-05-25 23:58:00,1.87673,1.87674,1.87649,1.87674,53399999.0
2006-05-25 23:59:00,1.87694,1.87694,1.87684,1.87687,63600000.0
2006-05-26 00:00:00,1.87696,1.87706,1.87694,1.87694,38400000.0
2006-05-26 00:01:00,1.87668,1.87668,1.87652,1.87652,39599998.0
2006-05-26 00:02:00,1.87639,1.87653,1.87627,1.87653,106200000.0
2006-05-26 00:03:00,1.87662,1.87663,1.87616,1.87626,108600002.0
2006-05-26 00:04:00,1.87619,1.87633,1.87619,1.87627,57099999.0
2006-05-26 00:05:00,1.87632,1.87652,1.87632,1.87642,72199998.0
2006-05-26 00:06:00,1.87636,1.87651,1.87636,1.87643,66499999.0
2006-05-26 00:07:00,1.87633,1.87643,1.87625,1.87625,48400000.0
2006-05-26 00:08:00,1.87627,1.87633,1.87619,1.87621,44800000.0
2006-05-26 00:09:00,1.87618,1.87622,1.8761,1.8761,75399999.0
2006-05-26 00:10:00,1.87619,1.87627,1.87619,1.87627,51400000.0
2006-05-26 00:11:00,1.87631,1.87631,1.87624,1.87624,12500000.0
2006-05-26 00:12:00,1.87618,1.87618,1.87596,1.87609,54600000.0
2006-05-26 00:13:00,1.87601,1.87617,1.87592,1.87612,73900000.0
2006-05-26 00:14:00,1.87608,1.87616,1.87603,1.87616,49600000.0
2006-05-26 00:15:00,1.8762,1.8762,1.8762,1.8762,5100000.0
2006-05-26 00:16:00,1.87628,1.87628,1.87613,1.87615,56200000.0
2006-05-26 00:17:00,1.8762,1.87625,1.8762,1.87625,4000000.0
2006-05-26 00:18:00,1.8761,1.87614,1.87589,1.87614,110100000.0
2006-05-26 00:19:00,1.87625,1.87625,1.87615,1.8762,15500000.0
2006-05-26 00:20:00,1.87618,1.87622,1.87618,1.87622,24400000.0
2006-05-26 00:21:00,1.8762,1.8762,1.8762,1.8762,23400000.0
2006-05-26 00:22:00,1.87617,1.87625,1.87617,1.87625,16000000.0
2006-05-26 00:23:00,1.87627,1.87627,1.8762,1.87625,27100000.0
2006-05-26 00:24:00,1.87615,1.87615,1.87582,1.87595,75900003.0
2006-05-26 00:25:00,1.87547,1.87547,1.87513,1.87513,73000001.0
2006-05-26 00:26:00,1.87538,1.87556,1.87538,1.87538,109799999.0
2006-05-26 00:27:00,1.87522,1.87535,1.87522,1.8753,41300001.0
2006-05-26 00:28:00,1.87537,1.87538,1.87528,1.87537,20300000.0
2006-05-26 00:29:00,1.87534,1.87551,1.87534,1.87551,80200000.0
2006-05-26 00:30:00,1.87555,1.87555,1.8755,1.8755,7500000.0
2006-05-26 00:31:00,1.87555,1.87555,1.87555,1.87555,19700001.0
2006-05-26 00:32:00,1.8755,1.87555,1.8755,1.87555,5200000.0
2006-05-26 00:33:00,1.87537,1.87539,1.8752,1.87539,52199998.0
2006-05-26 00:34:00,1.87537,1.87543,1.87531,1.87531,47800001.0
2006-05-26 00:35:00,1.87538,1.87538,1.87534,1.87534,17900000.0
2006-05-26 00:36:00,1.8753,1.87543,1.8753,1.87539,38500000.0
2006-05-26 00:37:00,1.87532,1.87538,1.87528,1.87535,49500000.0
2006-05-26 00:38:00,1.87518,1.87534,1.87502,1.87534,70900000.0
2006-05-26 00:39:00,1.87523,1.87523,1.87503,1.87519,71099998.0
2006-05-26 00:40:00,1.87515,1.8752,1.87506,1.87512,31600000.0
2006-05-26 00:41:00,1.87522,1.87525,1.8752,1.87525,15400000.0
2006-05-26 00:42:00,1.8752,1.87525,1.87512,1.8752,59100000.0
2006-05-26 00:43:00,1.87525,1.87525,1.8752,1.8752,12600000.0
2006-05-26 00:44:00,1.87522,1.87525,1.87518,1.8752,60100000.0
2006-05-26 00:45:00,1.8752,1.87525,1.87518,1.87525,40100001.0
2006-05-26 00:46:00,1.87518,1.87527,1.87515,1.87522,46800000.0
2006-05-26 00:47:00,1.87519,1.87523,1.87511,1.87514,73100001.0
2006-05-26 00:48:00,1.8752,1.87529,1.87514,1.87515,43200001.0
2006-05-26 00:49:00,1.8751,1.87515,1.8751,1.87513,25900000.0
2006-05-26 00:50:00,1.87515,1.87515,1.8751,1.8751,18000000.0
2006-05-26 00:51:00,1.87515,1.87515,1.87515,1.87515,5300000.0
2006-05-26 00:52:00,1.87505,1.87505,1.87487,1.87492,42699998.0
2006-05-26 00:53:00,1.8749,1.87495,1.87485,1.87485,84399998.0
2006-05-26 00:54:00,1.8749,1.87495,1.8749,1.87495,10000000.0
2006-05-26 00:55:00,1.8749,1.87495,1.8749,1.87492,88999999.0
2006-05-26 00:56:00,1.8749,1.8749,1.8749,1.8749,25099999.0
2006-05-26 00:57:00,1.87498,1.87498,1.8749,1.8749,43900000.0
2006-05-26 00:58:00,1.87487,1.87495,1.87485,1.8749,41300000.0
2006-05-26 00:59:00,1.87495,1.87498,1.87482,1.8749,69300000.0
2006-05-26 01:00:00,1.87495,1.87508,1.87495,1.87508,7600000.0
2006-05-26 01:01:00,1.87508,1.8751,1.87508,1.8751,18000000.0
2006-05-26 01:02:00,1.87508,1.87515,1.87505,1.87505,56000002.0
2006-05-26 01:03:00,1.87515,1.87515,1.87505,1.87515,53400000.0
2006-05-26 01:04:00,1.87518,1.8753,1.87513,1.87513,67999999.0
2006-05-26 01:05:00,1.87515,1.87515,1.87505,1.8751,65599998.0
2006-05-26 01:06:00,1.8751,1.87515,1.8751,1.8751,33900000.0
2006-05-26 01:07:00,1.87512,1.87519,1.87504,1.87504,43400000.0
2006-05-26 01:08:00,1.87504,1.87517,1.87504,1.87515,20200000.0
2006-05-26 01:09:00,1.8751,1.87515,1.8751,1.87515,62000000.0
2006-05-26 01:10:00,1.87515,1.87515,1.87508,1.8751,50100000.0
2006-05-26 01:11:00,1.8752,1.87524,1.87517,1.87517,64400001.0
2006-05-26 01:12:00,1.87511,1.87519,1.87506,1.87509,59100001.0
2006-05-26 01:13:00,1.87518,1.87518,1.87518,1.87518,8700000.0
2006-05-26 01:14:00,1.87517,1.87523,1.87517,1.87523,60100000.0
2006-05-26 01:15:00,1.87516,1.87528,1.87506,1.87525,46000000.0
2006-05-26 01:16:00,1.87527,1.87528,1.87525,1.87525,45300000.0
2006-05-26 01:17:00,1.87526,1.87536,1.87525,1.87531,75100000.0
2006-05-26 01:18:00,1.87533,1.87533,1.87523,1.87527,79299999.0
2006-05-26 01:19:00,1.87511,1.87511,1.875,1.87502,40799999.0
2006-05-26 01:20:00,1.87496,1.87499,1.87496,1.87499,17600000.0
2006-05-26 01:21:00,1.87485,1.8749,1.87485,1.8749,18200000.0
2006-05-26 01:22:00,1.87482,1.8749,1.87482,1.8749,26300000.0
2006-05-26 01:23:00,1.87494,1.87501,1.87494,1.87501,32800000.0
2006-05-26 01:24:00,1.87501,1.87507,1.87495,1.87495,41000000.0
2006-05-26 01:25:00,1.8749,1.87499,1.87481,1.87497,60800001.0
2006-05-26 01:26:00,1.87505,1.87505,1.875,1.87505,42800001.0
2006-05-26 01:27:00,1.87499,1.87503,1.87499,1.875,30600000.0
2006-05-26 01:28:00,1.8749,1.87495,1.8748,1.8748,21100000.0
2006-05-26 01:29:00,1.87497,1.87499,1.87493,1.87493,61099998.0
2006-05-26 01:30:00,1.8749,1.8749,1.87442,1.87442,21200000.0
2006-05-26 01:31:00,1.87444,1.87448,1.87403,1.87406,42100000.0
2006-05-26 01:32:00,1.8739,1.87402,1.87373,1.8738,39600000.0
2006-05-26 01:33:00,1.87373,1.87377,1.87365,1.87373,88000001.0
2006-05-26 01:34:00,1.87378,1.87394,1.87376,1.87394,52000001.0
2006-05-26 01:35:00,1.87383,1.87383,1.87369,1.87371,65900001.0
2006-05-26 01:36:00,1.87371,1.87376,1.87355,1.87366,44500000.0
2006-05-26 01:37:00,1.87364,1.87364,1.87351,1.87351,44899999.0
2006-05-26 01:38:00,1.87344,1.87352,1.8734,1.87343,99299998.0
2006-05-26 01:39:00,1.87351,1.87351,1.87345,1.87347,32600000.0
2006-05-26 01:40:00,1.87347,1.87351,1.87343,1.87343,52500000.0
2006-05-26 01:41:00,1.8735,1.87389,1.87347,1.87386,81499999.0
2006-05-26 01:42:00,1.8739,1.87409,1.87389,1.87394,90099998.0
2006-05-26 01:43:00,1.87397,1.87418,1.87397,1.87418,54199998.0
2006-05-26 01:44:00,1.87414,1.87414,1.87414,1.87414,40600001.0
2006-05-26 01:45:00,1.87422,1.87437,1.87422,1.8743,49300000.0
2006-05-26 01:46:00,1.87434,1.87456,1.87434,1.87456,42000000.0
2006-05-26 01:47:00,1.87472,1.87473,1.87472,1.87473,12000000.0
2006-05-26 01:48:00,1.87504,1.87568,1.87504,1.87568,23800000.0
2006-05-26 01:49:00,1.87559,1.87563,1.87525,1.8755,78000000.0
2006-05-26 01:50:00,1.87532,1.87532,1.87472,1.87472,25900000.0
2006-05-26 01:51:00,1.8748,1.87494,1.87475,1.87475,58600000.0
2006-05-26 01:52:00,1.87474,1.87494,1.87474,1.87491,81100000.0
2006-05-26 01:53:00,1.87518,1.8757,1.87518,1.8757,55200000.0
2006-05-26 01:54:00,1.87563,1.8759,1.87563,1.8759,11800000.0
2006-05-26 01:55:00,1.8759,1.87604,1.8758,1.87587,70199998.0
2006-05-26 01:56:00,1.87545,1.87545,1.87459,1.87459,62500000.0
2006-05-26 01:57:00,1.87464,1.87486,1.87464,1.87486,105699997.0
2006-05-26 01:58:00,1.87487,1.87488,1.87437,1.87457,58400001.0
2006-05-26 01:59:00,1.8742,1.8742,1.87363,1.87379,43300000.0
2006-05-26 02:00:00,1.87408,1.87422,1.87395,1.8742,73099999.0
2006-05-26 02:01:00,1.87425,1.87425,1.87414,1.87418,40999999.0
2006-05-26 02:02:00,1.87418,1.87429,1.874,1.87401,53200000.0
2006-05-26 02:03:00,1.87391,1.87391,1.87362,1.87366,36000000.0
2006-05-26 02:04:00,1.87359,1.87383,1.87359,1.87362,72800001.0
2006-05-26 02:05:00,1.87374,1.87396,1.87374,1.87396,9600000.0
2006-05-26 02:06:00,1.87413,1.8743,1.87404,1.8743,18800000.0
2006-05-26 02:07:00,1.87441,1.87462,1.87441,1.87462,64800002.0
2006-05-26 02:08:00,1.87456,1.87456,1.8744,1.87445,87399997.0
2006-05-26 02:09:00,1.87438,1.87438,1.87435,1.87435,22100000.0
2006-05-26 02:10:00,1.87445,1.87445,1.87437,1.8744,70799998.0
2006-05-26 02:11:00,1.87446,1.87456,1.87437,1.87448,90999999.0
2006-05-26 02:12:00,1.87436,1.87443,1.87435,1.87437,64999998.0
2006-05-26 02:13:00,1.87437,1.87437,1.87414,1.87414,79500002.0
2006-05-26 02:14:00,1.87438,1.87438,1.87426,1.87428,36200000.0
2006-05-26 02:15:00,1.87438,1.87442,1.87433,1.87437,122199998.0
2006-05-26 02:16:00,1.87419,1.87419,1.87387,1.87394,24300000.0
2006-05-26 02:17:00,1.87401,1.87409,1.87401,1.87402,36900000.0
2006-05-26 02:18:00,1.874,1.874,1.87389,1.87397,65500001.0
2006-05-26 02:19:00,1.87394,1.87408,1.87394,1.87406,31000000.0
2006-05-26 02:20:00,1.87404,1.87404,1.87387,1.8739,73900002.0
2006-05-26 02:21:00,1.8739,1.87395,1.87385,1.87395,29600000.0
2006-05-26 02:22:00,1.87385,1.87403,1.87385,1.87397,92399999.0
2006-05-26 02:23:00,1.87409,1.87431,1.87409,1.87431,27700000.0
2006-05-26 02:24:00,1.87427,1.87435,1.87425,1.87435,59999999.0
2006-05-26 02:25:00,1.87428,1.87428,1.87405,1.8741,67600001.0
2006-05-26 02:26:00,1.87408,1.87414,1.87395,1.87404,90100001.0
2006-05-26 02:27:00,1.87395,1.87411,1.87395,1.87407,65500002.0
2006-05-26 02:28:00,1.87391,1.87399,1.87391,1.87399,16100000.0
2006-05-26 02:29:00,1.87387,1.87387,1.8737,1.87384,41099999.0
2006-05-26 02:30:00,1.87396,1.87424,1.87396,1.874,21400000.0
2006-05-26 02:31:00,1.87393,1.87405,1.87369,1.87379,81200000.0
2006-05-26 02:32:00,1.8738,1.87385,1.8738,1.8738,36500000.0
2006-05-26 02:33:00,1.87385,1.87385,1.87373,1.87373,27700001.0
2006-05-26 02:34:00,1.87377,1.87385,1.87377,1.87378,82500001.0
2006-05-26 02:35:00,1.87376,1.87377,1.87373,1.87373,32500001.0
2006-05-26 02:36:00,1.87372,1.87379,1.87366,1.87375,58400000.0
2006-05-26 02:37:00,1.87377,1.87377,1.87375,1.87375,3100000.0
2006-05-26 02:38:00,1.87369,1.8739,1.87369,1.8739,60399999.0
2006-05-26 02:39:00,1.87395,1.87395,1.87387,1.87395,45900000.0
2006-05-26 02:40:00,1.8739,1.8739,1.8739,1.8739,77000002.0
2006-05-26 02:41:00,1.87392,1.87401,1.87392,1.87392,41599999.0
2006-05-26 02:42:00,1.87396,1.87421,1.87396,1.87421,70600001.0
2006-05-26 02:43:00,1.87432,1.87463,1.87432,1.87463,116300000.0
2006-05-26 02:44:00,1.87452,1.8746,1.8744,1.8744,113199999.0
2006-05-26 02:45:00,1.8743,1.87431,1.87417,1.87417,25600000.0
2006-05-26 02:46:00,1.87416,1.87439,1.87416,1.87431,82100000.0
2006-05-26 02:47:00,1.87435,1.87435,1.8743,1.8743,61100001.0
2006-05-26 02:48:00,1.8743,1.8744,1.87427,1.87427,44599999.0
2006-05-26 02:49:00,1.8742,1.87425,1.8742,1.8742,42600000.0
2006-05-26 02:50:00,1.8742,1.87425,1.8742,1.87425,22300000.0
2006-05-26 02:51:00,1.87415,1.87425,1.87413,1.87425,67199999.0
2006-05-26 02:52:00,1.8742,1.8742,1.87415,1.87418,73200001.0
2006-05-26 02:53:00,1.87416,1.87429,1.87406,1.87408,47400000.0
2006-05-26 02:54:00,1.87401,1.87401,1.8736,1.8736,48100001.0
2006-05-26 02:55:00,1.87327,1.87327,1.87308,1.87308,34700000.0
2006-05-26 02:56:00,1.87278,1.87286,1.87266,1.8727,131200000.0
2006-05-26 02:57:00,1.87271,1.87285,1.87267,1.87284,98499998.0
2006-05-26 02:58:00,1.87295,1.87297,1.87292,1.87297,43399999.0
2006-05-26 02:59:00,1.87317,1.87323,1.87317,1.87323,8100000.0
2006-05-26 03:00:00,1.8735,1.8735,1.87325,1.87325,37500000.0
2006-05-26 03:01:00,1.87321,1.87322,1.87312,1.87312,101900000.0
2006-05-26 03:02:00,1.87305,1.87315,1.87305,1.8731,79300000.0
2006-05-26 03:03:00,1.87315,1.87315,1.87305,1.87313,62400000.0
2006-05-26 03:04:00,1.87315,1.87315,1.8731,1.87313,61999999.0
2006-05-26 03:05:00,1.87307,1.87315,1.87307,1.8731,46200000.0
2006-05-26 03:06:00,1.87306,1.87324,1.87304,1.87313,42100000.0
2006-05-26 03:07:00,1.87323,1.87327,1.87322,1.87326,46800000.0
2006-05-26 03:08:00,1.87325,1.87325,1.87325,1.87325,18799999.0
2006-05-26 03:09:00,1.87324,1.87324,1.87309,1.8732,67800000.0
2006-05-26 03:10:00,1.87322,1.87323,1.87316,1.87316,38400000.0
2006-05-26 03:11:00,1.87317,1.87317,1.87298,1.87299,40499999.0
2006-05-26 03:12:00,1.87308,1.87308,1.87295,1.873,70199998.0
2006-05-26 03:13:00,1.87307,1.87307,1.87295,1.873,56500000.0
2006-05-26 03:14:00,1.87291,1.87295,1.87283,1.87283,30100000.0
2006-05-26 03:15:00,1.87285,1.87293,1.87279,1.87291,56100000.0
2006-05-26 03:16:00,1.87302,1.8731,1.87297,1.8731,37099999.0
2006-05-26 03:17:00,1.87314,1.87328,1.8731,1.8731,94700000.0
2006-05-26 03:18:00,1.87299,1.87299,1.87285,1.87286,26800000.0
2006-05-26 03:19:00,1.87272,1.87286,1.87272,1.87282,47800000.0
2006-05-26 03:20:00,1.87283,1.87291,1.87275,1.87275,59600001.0
2006-05-26 03:21:00,1.87265,1.87265,1.8725,1.87258,90700000.0
2006-05-26 03:22:00,1.87265,1.87274,1.87265,1.87265,57199999.0
2006-05-26 03:23:00,1.8725,1.8725,1.87237,1.87237,12800000.0
2006-05-26 03:24:00,1.87223,1.87223,1.87222,1.87222,23100000.0
2006-05-26 03:25:00,1.87206,1.87207,1.87199,1.87207,80300000.0
2006-05-26 03:26:00,1.87208,1.87222,1.87208,1.87222,33800000.0
2006-05-26 03:27:00,1.87224,1.87232,1.87222,1.87222,53499999.0
2006-05-26 03:28:00,1.87228,1.87228,1.87225,1.87225,40899998.0
2006-05-26 03:29:00,1.87231,1.87231,1.87224,1.87224,14000000.0
2006-05-26 03:30:00,1.87217,1.87217,1.87204,1.87208,104400000.0
2006-05-26 03:31:00,1.872,1.872,1.87121,1.87149,76600001.0
2006-05-26 03:32:00,1.87159,1.87171,1.87156,1.87171,25499999.0
2006-05-26 03:33:00,1.87172,1.87177,1.87165,1.87165,42300000.0
2006-05-26 03:34:00,1.8716,1.8716,1.87155,1.87155,26900000.0
2006-05-26 03:35:00,1.8716,1.87161,1.87125,1.87158,84000002.0
2006-05-26 03:36:00,1.87154,1.87164,1.87152,1.87158,40900001.0
2006-05-26 03:37:00,1.8714,1.8714,1.87091,1.87097,63200000.0
2006-05-26 03:38:00,1.87105,1.87113,1.87097,1.87098,43000000.0
2006-05-26 03:39:00,1.87103,1.87103,1.8709,1.87098,91400001.0
2006-05-26 03:40:00,1.87106,1.87109,1.87095,1.87095,85899999.0
2006-05-26 03:41:00,1.87096,1.87096,1.87094,1.87094,16500000.0
2006-05-26 03:42:00,1.87094,1.87125,1.87094,1.87125,96700000.0
2006-05-26 03:43:00,1.8714,1.87156,1.87126,1.87135,55100000.0
2006-05-26 03:44:00,1.87127,1.87134,1.87099,1.87099,31500000.0
2006-05-26 03:45:00,1.87097,1.87126,1.87097,1.87126,31000000.0
2006-05-26 03:46:00,1.87118,1.87122,1.87114,1.87114,28600000.0
2006-05-26 03:47:00,1.8712,1.87125,1.87118,1.87125,107200001.0
2006-05-26 03:48:00,1.87121,1.87132,1.87117,1.87132,93200000.0
2006-05-26 03:49:00,1.87129,1.87129,1.8712,1.87128,40399998.0
2006-05-26 03:50:00,1.87124,1.87124,1.87124,1.87124,24800000.0
2006-05-26 03:51:00,1.87133,1.87147,1.87133,1.87147,75500000.0
2006-05-26 03:52:00,1.8715,1.8715,1.87135,1.87143,44500000.0
2006-05-26 03:53:00,1.87138,1.87143,1.87137,1.87137,102269998.0
2006-05-26 03:54:00,1.8713,1.8713,1.8711,1.87115,95099998.0
2006-05-26 03:55:00,1.87115,1.87117,1.87092,1.87117,38100000.0
2006-05-26 03:56:00,1.87121,1.87121,1.8709,1.8709,64200000.0
2006-05-26 03:57:00,1.87081,1.87096,1.87081,1.87096,27000000.0
2006-05-26 03:58:00,1.87102,1.87112,1.87098,1.87112,67999998.0
2006-05-26 03:59:00,1.8711,1.87118,1.8711,1.87118,33400000.0
2006-05-26 04:00:00,1.87118,1.87122,1.87118,1.87122,13200000.0
2006-05-26 04:01:00,1.87117,1.87126,1.87112,1.87122,67800001.0
2006-05-26 04:02:00,1.87135,1.87135,1.87135,1.87135,6800000.0
2006-05-26 04:03:00,1.8713,1.8713,1.87125,1.8713,39200000.0
2006-05-26 04:04:00,1.87128,1.87135,1.87128,1.8713,44400001.0
2006-05-26 04:05:00,1.8713,1.87135,1.87128,1.87135,25700000.0
2006-05-26 04:06:00,1.87125,1.87135,1.87125,1.8713,93700002.0
2006-05-26 04:07:00,1.87124,1.87124,1.87083,1.87083,55200000.0
2006-05-26 04:08:00,1.8709,1.8709,1.87067,1.8709,68800000.0
2006-05-26 04:09:00,1.87091,1.87091,1.87073,1.87073,73099999.0
2006-05-26 04:10:00,1.87069,1.87076,1.87069,1.87076,4400000.0
2006-05-26 04:11:00,1.87089,1.87108,1.87089,1.87106,59400001.0
2006-05-26 04:12:00,1.8712,1.87131,1.8712,1.87127,57399998.0
2006-05-26 04:13:00,1.87128,1.8714,1.87125,1.87125,65700000.0
2006-05-26 04:14:00,1.87134,1.87147,1.87134,1.87138,94500002.0
2006-05-26 04:15:00,1.8715,1.87162,1.87148,1.87162,44100001.0
2006-05-26 04:16:00,1.87164,1.8718,1.87164,1.87171,94700001.0
2006-05-26 04:17:00,1.87168,1.8717,1.87168,1.8717,5100000.0
2006-05-26 04:18:00,1.87172,1.87203,1.87166,1.87203,32499999.0
2006-05-26 04:19:00,1.87214,1.87214,1.87199,1.87204,91600001.0
2006-05-26 04:20:00,1.87195,1.87205,1.87195,1.872,73200001.0
2006-05-26 04:21:00,1.87205,1.87209,1.87205,1.87209,45500000.0
2006-05-26 04:22:00,1.87203,1.87212,1.87199,1.87212,81799999.0
2006-05-26 04:23:00,1.87213,1.87218,1.87203,1.87209,58000000.0
2006-05-26 04:24:00,1.87212,1.87222,1.87212,1.87218,79300000.0
2006-05-26 04:25:00,1.8722,1.8722,1.8722,1.8722,7600000.0
2006-05-26 04:26:00,1.87225,1.87225,1.87215,1.8722,37500000.0
2006-05-26 04:27:00,1.87224,1.87224,1.87215,1.87217,62700000.0
2006-05-26 04:28:00,1.87206,1.87206,1.87199,1.87206,98200000.0
2006-05-26 04:29:00,1.87205,1.87208,1.872,1.87206,50100000.0
2006-05-26 04:30:00,1.872,1.87202,1.87194,1.87202,25300000.0
2006-05-26 04:31:00,1.87202,1.87206,1.872,1.872,20600000.0
2006-05-26 04:32:00,1.87204,1.87204,1.87186,1.87186,13600000.0
2006-05-26 04:33:00,1.87188,1.87205,1.87188,1.872,66800002.0
2006-05-26 04:34:00,1.87207,1.87213,1.87207,1.87213,12100000.0
2006-05-26 04:35:00,1.87222,1.8724,1.87221,1.87228,66000001.0
2006-05-26 04:36:00,1.8723,1.87243,1.8723,1.87243,78300000.0
2006-05-26 04:37:00,1.87242,1.87242,1.87226,1.87237,56100001.0
2006-05-26 04:38:00,1.87233,1.87233,1.8722,1.87225,38400000.0
2006-05-26 04:39:00,1.8722,1.8722,1.87203,1.87215,63400001.0
2006-05-26 04:40:00,1.87223,1.87223,1.87205,1.87205,56099999.0
2006-05-26 04:41:00,1.872,1.87205,1.872,1.87205,7100000.0
2006-05-26 04:42:00,1.87196,1.87196,1.87185,1.87186,46800000.0
2006-05-26 04:43:00,1.87186,1.87194,1.87184,1.87194,112600002.0
2006-05-26 04:44:00,1.87188,1.8719,1.87161,1.87161,21200000.0
2006-05-26 04:45:00,1.87168,1.8718,1.87168,1.87175,58500001.0
2006-05-26 04:46:00,1.87162,1.87179,1.87144,1.87144,86500001.0
2006-05-26 04:47:00,1.87143,1.87158,1.87142,1.87142,52400000.0
2006-05-26 04:48:00,1.87144,1.87146,1.87132,1.87132,27500000.0
2006-05-26 04:49:00,1.87132,1.87151,1.87132,1.87147,31900000.0
2006-05-26 04:50:00,1.87145,1.87145,1.87135,1.87135,15000000.0
2006-05-26 04:51:00,1.87139,1.87148,1.87124,1.87124,82699998.0
2006-05-26 04:52:00,1.87132,1.87138,1.87132,1.87138,12400000.0
2006-05-26 04:53:00,1.87147,1.87153,1.87143,1.87143,36599999.0
2006-05-26 04:54:00,1.87145,1.87145,1.87145,1.87145,14700000.0
2006-05-26 04:55:00,1.87145,1.87145,1.87133,1.87145,31600000.0
2006-05-26 04:56:00,1.87138,1.87138,1.87122,1.87122,28800000.0
2006-05-26 04:57:00,1.8712,1.87141,1.87116,1.87141,40000000.0
2006-05-26 04:58:00,1.87123,1.87132,1.87113,1.87113,68800001.0
2006-05-26 04:59:00,1.87108,1.87108,1.8709,1.8709,35100000.0
2006-05-26 05:00:00,1.8709,1.87102,1.87086,1.87091,49900000.0
2006-05-26 05:01:00,1.87095,1.87104,1.87091,1.87095,68799998.0
2006-05-26 05:02:00,1.87091,1.87091,1.87085,1.87088,61899999.0
2006-05-26 05:03:00,1.87087,1.8709,1.87087,1.8709,40500000.0
2006-05-26 05:04:00,1.87081,1.87081,1.87074,1.87074,22100000.0
2006-05-26 05:05:00,1.87071,1.87074,1.87065,1.87065,65900001.0
2006-05-26 05:06:00,1.87062,1.8707,1.87062,1.87065,17300000.0
2006-05-26 05:07:00,1.87064,1.87064,1.8704,1.8705,57300000.0
2006-05-26 05:08:00,1.87054,1.87056,1.87054,1.87056,6000000.0
2006-05-26 05:09:00,1.8706,1.8706,1.87045,1.87045,33500000.0
2006-05-26 05:10:00,1.87035,1.87035,1.87015,1.87015,8300000.0
2006-05-26 05:11:00,1.87003,1.87003,1.86996,1.86997,18700000.0
2006-05-26 05:12:00,1.86993,1.86997,1.8698,1.86995,39100000.0
2006-05-26 05:13:00,1.86995,1.87001,1.8699,1.8699,134900001.0
2006-05-26 05:14:00,1.86979,1.86995,1.86972,1.8698,72700000.0
2006-05-26 05:15:00,1.86946,1.86946,1.86851,1.86858,58300000.0
2006-05-26 05:16:00,1.86868,1.86868,1.86794,1.86808,33400000.0
2006-05-26 05:17:00,1.86795,1.8681,1.86737,1.86781,35900000.0
2006-05-26 05:18:00,1.8679,1.86801,1.8679,1.86795,40200000.0
2006-05-26 05:19:00,1.86793,1.86804,1.86793,1.86802,57999999.0
2006-05-26 05:20:00,1.86795,1.86806,1.86795,1.86806,24600000.0
2006-05-26 05:21:00,1.86807,1.8681,1.868,1.868,100500000.0
2006-05-26 05:22:00,1.8684,1.86898,1.8684,1.86873,48100000.0
2006-05-26 05:23:00,1.86885,1.86902,1.86885,1.869,50300000.0
2006-05-26 05:24:00,1.86893,1.869,1.86893,1.86898,40999999.0
2006-05-26 05:25:00,1.86901,1.86912,1.86901,1.86912,28800000.0
2006-05-26 05:26:00,1.86906,1.86906,1.86892,1.86894,31500000.0
2006-05-26 05:27:00,1.86892,1.86899,1.86881,1.86893,36200000.0
2006-05-26 05:28:00,1.86893,1.86893,1.86882,1.86886,46199999.0
2006-05-26 05:29:00,1.86888,1.86888,1.86879,1.86882,34100000.0
2006-05-26 05:30:00,1.86887,1.86902,1.86887,1.86891,24100000.0
2006-05-26 05:31:00,1.86875,1.86875,1.86859,1.86859,28500000.0
2006-05-26 05:32:00,1.86858,1.86868,1.86853,1.86868,84499997.0
2006-05-26 05:33:00,1.86874,1.86874,1.86866,1.86869,43300000.0
2006-05-26 05:34:00,1.86873,1.86875,1.86845,1.86875,90500000.0
2006-05-26 05:35:00,1.8687,1.86875,1.8687,1.86875,2900000.0
2006-05-26 05:36:00,1.86877,1.86886,1.86866,1.86875,61800000.0
2006-05-26 05:37:00,1.8686,1.8686,1.86843,1.86843,45900000.0
2006-05-26 05:38:00,1.86845,1.86845,1.86815,1.86815,73500001.0
2006-05-26 05:39:00,1.8682,1.8682,1.86817,1.86817,16900000.0
2006-05-26 05:40:00,1.86827,1.8683,1.86816,1.86829,68300000.0
2006-05-26 05:41:00,1.86828,1.8683,1.86824,1.86824,48999999.0
2006-05-26 05:42:00,1.86833,1.86837,1.86833,1.86837,11500000.0
2006-05-26 05:43:00,1.8683,1.8683,1.86815,1.86815,58000001.0
2006-05-26 05:44:00,1.86812,1.86812,1.8679,1.8679,48100001.0
2006-05-26 05:45:00,1.86794,1.86799,1.86794,1.86799,17100000.0
2006-05-26 05:46:00,1.86795,1.86807,1.86781,1.86806,75900000.0
2006-05-26 05:47:00,1.86814,1.86858,1.86814,1.86858,43200000.0
2006-05-26 05:48:00,1.86883,1.86917,1.86883,1.86917,41300000.0
2006-05-26 05:49:00,1.86917,1.86976,1.86917,1.86976,35300000.0
2006-05-26 05:50:00,1.86971,1.86971,1.86951,1.86951,34200000.0
2006-05-26 05:51:00,1.86917,1.86935,1.86917,1.86923,40800000.0
2006-05-26 05:52:00,1.86922,1.86922,1.86905,1.86917,35100000.0
2006-05-26 05:53:00,1.86905,1.86905,1.86894,1.86903,103199999.0
2006-05-26 05:54:00,1.86905,1.86908,1.8689,1.86905,93000000.0
2006-05-26 05:55:00,1.86897,1.86903,1.86896,1.86898,49600001.0
2006-05-26 05:56:00,1.86897,1.86905,1.86897,1.869,61400000.0
2006-05-26 05:57:00,1.86905,1.86905,1.869,1.86905,21400000.0
2006-05-26 05:58:00,1.86893,1.86893,1.86862,1.86883,53500000.0
2006-05-26 05:59:00,1.86889,1.86901,1.86886,1.86898,82800001.0
2006-05-26 06:00:00,1.86903,1.86903,1.86887,1.86895,76600001.0
2006-05-26 06:01:00,1.86905,1.86905,1.86897,1.86898,53500000.0
2006-05-26 06:02:00,1.869,1.869,1.86895,1.869,37799998.0
2006-05-26 06:03:00,1.86906,1.86906,1.86887,1.86896,70200001.0
2006-05-26 06:04:00,1.86887,1.86892,1.86884,1.86892,73699998.0
2006-05-26 06:05:00,1.8689,1.86895,1.86888,1.8689,19570000.0
2006-05-26 06:06:00,1.86885,1.86892,1.86882,1.86882,81600001.0
2006-05-26 06:07:00,1.8688,1.86885,1.86875,1.8688,101500003.0
2006-05-26 06:08:00,1.8689,1.86895,1.8689,1.86895,17200001.0
2006-05-26 06:09:00,1.86895,1.86903,1.86893,1.86893,78300000.0
2006-05-26 06:10:00,1.86892,1.86903,1.8689,1.86903,72800001.0
2006-05-26 06:11:00,1.86905,1.86905,1.869,1.869,69800000.0
2006-05-26 06:12:00,1.86908,1.86912,1.86905,1.8691,56399998.0
2006-05-26 06:13:00,1.8691,1.86925,1.8691,1.86915,72800000.0
2006-05-26 06:14:00,1.8691,1.8691,1.86905,1.86905,24900000.0
2006-05-26 06:15:00,1.86907,1.8691,1.86892,1.869,47000000.0
2006-05-26 06:16:00,1.8689,1.86897,1.86885,1.86885,80399999.0
2006-05-26 06:17:00,1.86893,1.86903,1.86891,1.86892,61200000.0
2006-05-26 06:18:00,1.86888,1.86888,1.86877,1.86879,30300000.0
2006-05-26 06:19:00,1.86873,1.86881,1.86864,1.86864,27100000.0
2006-05-26 06:20:00,1.86868,1.8687,1.86862,1.86866,43299999.0
2006-05-26 06:21:00,1.86865,1.86872,1.86844,1.86844,68100000.0
2006-05-26 06:22:00,1.86839,1.86845,1.86838,1.86844,97400001.0
2006-05-26 06:23:00,1.86851,1.86851,1.86845,1.8685,33000000.0
2006-05-26 06:24:00,1.86857,1.86871,1.86854,1.86855,78699999.0
2006-05-26 06:25:00,1.86858,1.86858,1.86845,1.86848,29199999.0
2006-05-26 06:26:00,1.86853,1.86862,1.86851,1.86853,76600000.0
2006-05-26 06:27:00,1.8685,1.86858,1.86848,1.86858,53800000.0
2006-05-26 06:28:00,1.86853,1.8688,1.86853,1.86876,87100001.0
2006-05-26 06:29:00,1.86873,1.86873,1.86864,1.86864,53900000.0
2006-05-26 06:30:00,1.86865,1.86865,1.86855,1.86855,62300000.0
2006-05-26 06:31:00,1.86861,1.86871,1.86861,1.86869,20600000.0
2006-05-26 06:32:00,1.86876,1.86933,1.86876,1.86933,109300001.0
2006-05-26 06:33:00,1.86931,1.8694,1.86921,1.8694,61600000.0
2006-05-26 06:34:00,1.86937,1.8696,1.86937,1.86959,52700001.0
2006-05-26 06:35:00,1.86952,1.86952,1.86935,1.86935,22400000.0
2006-05-26 06:36:00,1.86938,1.86943,1.86931,1.86931,39000000.0
2006-05-26 06:37:00,1.8693,1.8693,1.8693,1.8693,21100000.0
2006-05-26 06:38:00,1.86938,1.86942,1.86938,1.86942,19900000.0
2006-05-26 06:39:00,1.86927,1.86927,1.86897,1.869,72699999.0
2006-05-26 06:40:00,1.86887,1.86887,1.86845,1.86845,69600002.0
2006-05-26 06:41:00,1.86858,1.86873,1.86855,1.86873,65900001.0
2006-05-26 06:42:00,1.86878,1.86882,1.86878,1.86882,22599999.0
2006-05-26 06:43:00,1.86883,1.86883,1.86873,1.86873,13800000.0
2006-05-26 06:44:00,1.8687,1.86875,1.86865,1.8687,42100000.0
2006-05-26 06:45:00,1.86873,1.86892,1.86871,1.86886,41100000.0
2006-05-26 06:46:00,1.86893,1.86893,1.86882,1.86887,32400000.0
2006-05-26 06:47:00,1.86884,1.86891,1.86877,1.86877,101799999.0
2006-05-26 06:48:00,1.86873,1.86878,1.86863,1.86878,63399999.0
2006-05-26 06:49:00,1.86871,1.86871,1.86846,1.86846,44300001.0
2006-05-26 06:50:00,1.86845,1.86856,1.86845,1.86855,3100000.0
2006-05-26 06:51:00,1.86864,1.86877,1.86853,1.86855,26600000.0
2006-05-26 06:52:00,1.86858,1.8687,1.86843,1.86843,28200001.0
2006-05-26 06:53:00,1.86873,1.86879,1.86869,1.86875,66099999.0
2006-05-26 06:54:00,1.86877,1.86883,1.86873,1.86883,64600001.0
2006-05-26 06:55:00,1.86889,1.86896,1.86884,1.8689,50100001.0
2006-05-26 06:56:00,1.86882,1.86901,1.86882,1.86901,59200000.0
2006-05-26 06:57:00,1.86903,1.86903,1.86893,1.86894,8600000.0
2006-05-26 06:58:00,1.8689,1.86916,1.8689,1.869,85200001.0
2006-05-26 06:59:00,1.86904,1.8691,1.869,1.869,39500000.0
2006-05-26 07:00:00,1.86912,1.86912,1.869,1.869,59600002.0
2006-05-26 07:01:00,1.86897,1.86905,1.8689,1.86895,66500000.0
2006-05-26 07:02:00,1.86899,1.86899,1.86899,1.86899,3100000.0
2006-05-26 07:03:00,1.8689,1.86897,1.8689,1.8689,39000000.0
2006-05-26 07:04:00,1.86892,1.86899,1.86873,1.86899,93700000.0
2006-05-26 07:05:00,1.86909,1.86941,1.86909,1.86941,42000001.0
2006-05-26 07:06:00,1.86939,1.86939,1.86932,1.86932,11200000.0
2006-05-26 07:07:00,1.86935,1.86943,1.86926,1.86943,41900001.0
2006-05-26 07:08:00,1.86955,1.86963,1.86953,1.86963,36100000.0
2006-05-26 07:09:00,1.86988,1.87031,1.86988,1.87031,15200000.0
2006-05-26 07:10:00,1.87036,1.87049,1.87036,1.87049,83000001.0
2006-05-26 07:11:00,1.87033,1.87033,1.87032,1.87032,30600000.0
2006-05-26 07:12:00,1.87036,1.87037,1.87036,1.87037,30799999.0
2006-05-26 07:13:00,1.87041,1.87041,1.87026,1.87027,76899999.0
2006-05-26 07:14:00,1.87025,1.87036,1.87024,1.8703,95899999.0
2006-05-26 07:15:00,1.87035,1.87035,1.8702,1.87035,37100000.0
2006-05-26 07:16:00,1.87038,1.8704,1.87036,1.8704,20800000.0
2006-05-26 07:17:00,1.87044,1.87061,1.87038,1.87057,26800000.0
2006-05-26 07:18:00,1.87053,1.87057,1.8705,1.8705,27700000.0
2006-05-26 07:19:00,1.87055,1.87077,1.87054,1.87061,86400000.0
2006-05-26 07:20:00,1.87061,1.87083,1.87061,1.87077,91599999.0
2006-05-26 07:21:00,1.87082,1.87098,1.87076,1.87089,59600000.0
2006-05-26 07:22:00,1.8709,1.87112,1.8709,1.87112,64599999.0
2006-05-26 07:23:00,1.87113,1.8712,1.87108,1.87117,46400000.0
2006-05-26 07:24:00,1.87106,1.87106,1.87071,1.8708,43000000.0
2006-05-26 07:25:00,1.87081,1.87082,1.87059,1.87069,69500000.0
2006-05-26 07:26:00,1.87065,1.87066,1.87054,1.87063,175100000.0
2006-05-26 07:27:00,1.87055,1.87065,1.87053,1.87058,74000001.0
2006-05-26 07:28:00,1.87055,1.87059,1.87054,1.87059,23000000.0
2006-05-26 07:29:00,1.87061,1.87061,1.87054,1.87054,11800000.0
2006-05-26 07:30:00,1.87057,1.87062,1.87055,1.87057,95700001.0
2006-05-26 07:31:00,1.87048,1.87053,1.87045,1.8705,54499999.0
2006-05-26 07:32:00,1.8705,1.87055,1.8705,1.8705,81900000.0
2006-05-26 07:33:00,1.87055,1.87055,1.87048,1.87055,77800000.0
2006-05-26 07:34:00,1.87049,1.87053,1.87044,1.87049,99199998.0
2006-05-26 07:35:00,1.87058,1.87064,1.87052,1.87059,59100001.0
2006-05-26 07:36:00,1.87063,1.87088,1.87057,1.87087,79800002.0
2006-05-26 07:37:00,1.87087,1.87087,1.87082,1.87082,21800000.0
2006-05-26 07:38:00,1.87093,1.87125,1.87093,1.87119,32000000.0
2006-05-26 07:39:00,1.87117,1.87141,1.87117,1.87132,93800001.0
2006-05-26 07:40:00,1.87123,1.87123,1.87106,1.87116,51099998.0
2006-05-26 07:41:00,1.87117,1.87117,1.87094,1.87105,45800000.0
2006-05-26 07:42:00,1.87112,1.87119,1.87105,1.87105,63800000.0
2006-05-26 07:43:00,1.87115,1.87115,1.871,1.871,39200000.0
2006-05-26 07:44:00,1.87098,1.87106,1.87094,1.87106,46700000.0
2006-05-26 07:45:00,1.87106,1.87118,1.87106,1.87116,35000000.0
2006-05-26 07:46:00,1.87113,1.87113,1.87094,1.87094,34800000.0
2006-05-26 07:47:00,1.87098,1.87098,1.87092,1.87098,53400001.0
2006-05-26 07:48:00,1.87098,1.87098,1.8709,1.8709,6900000.0
2006-05-26 07:49:00,1.8709,1.87095,1.87089,1.87095,42100000.0
2006-05-26 07:50:00,1.87094,1.87094,1.87093,1.87093,16800000.0
2006-05-26 07:51:00,1.87101,1.87108,1.87101,1.87106,18800000.0
2006-05-26 07:52:00,1.87107,1.87109,1.87102,1.87102,61299998.0
2006-05-26 07:53:00,1.87104,1.87112,1.87104,1.87112,16100000.0
2006-05-26 07:54:00,1.87112,1.87112,1.87102,1.87103,27000000.0
2006-05-26 07:55:00,1.87104,1.87108,1.87101,1.87107,62899999.0
2006-05-26 07:56:00,1.87111,1.87111,1.87102,1.87103,39100000.0
2006-05-26 07:57:00,1.87097,1.87107,1.87097,1.87105,54000000.0
2006-05-26 07:58:00,1.87097,1.87107,1.87097,1.87105,78599999.0
2006-05-26 07:59:00,1.87098,1.87102,1.87089,1.87098,29600000.0
2006-05-26 08:00:00,1.87083,1.87083,1.87055,1.87057,31500000.0
2006-05-26 08:01:00,1.87067,1.87069,1.87047,1.87047,96200000.0
2006-05-26 08:02:00,1.87049,1.87079,1.87049,1.87079,28200000.0
2006-05-26 08:03:00,1.87088,1.87107,1.87088,1.87099,105399998.0
2006-05-26 08:04:00,1.87086,1.87086,1.87065,1.87073,54800000.0
2006-05-26 08:05:00,1.87063,1.87063,1.8701,1.87017,45400000.0
2006-05-26 08:06:00,1.86966,1.86966,1.86952,1.86952,20700000.0
2006-05-26 08:07:00,1.86904,1.86904,1.86881,1.86889,74100001.0
2006-05-26 08:08:00,1.86855,1.86869,1.86833,1.86836,122300001.0
2006-05-26 08:09:00,1.86831,1.86851,1.86831,1.86835,101500001.0
2006-05-26 08:10:00,1.86836,1.8689,1.86836,1.8689,96800000.0
2006-05-26 08:11:00,1.86897,1.86943,1.86897,1.86943,35700000.0
2006-05-26 08:12:00,1.86949,1.87037,1.86949,1.87037,64300001.0
2006-05-26 08:13:00,1.87043,1.87056,1.87038,1.87038,69799999.0
2006-05-26 08:14:00,1.87033,1.87047,1.87028,1.87047,76100001.0
2006-05-26 08:15:00,1.8705,1.8705,1.87022,1.87022,93900002.0
2006-05-26 08:16:00,1.87024,1.87038,1.87024,1.87033,29799999.0
2006-05-26 08:17:00,1.87028,1.87028,1.87017,1.87017,12600000.0
2006-05-26 08:18:00,1.87014,1.87024,1.87014,1.87022,29700001.0
2006-05-26 08:19:00,1.87033,1.87043,1.87033,1.87041,64100000.0
2006-05-26 08:20:00,1.87046,1.87063,1.87046,1.87049,87700000.0
2006-05-26 08:21:00,1.87035,1.8704,1.8702,1.87035,141400002.0
2006-05-26 08:22:00,1.87043,1.87043,1.87034,1.87038,37500000.0
2006-05-26 08:23:00,1.87043,1.87047,1.8704,1.8704,22400000.0
2006-05-26 08:24:00,1.87048,1.87048,1.87019,1.87041,53400000.0
2006-05-26 08:25:00,1.8705,1.87078,1.8705,1.87075,79500001.0
2006-05-26 08:26:00,1.87068,1.87123,1.87052,1.87123,99599998.0
2006-05-26 08:27:00,1.87128,1.87134,1.87125,1.87128,121600001.0
2006-05-26 08:28:00,1.87137,1.87196,1.87137,1.87188,45000000.0
2006-05-26 08:29:00,1.87176,1.87176,1.87153,1.87163,39900000.0
2006-05-26 08:30:00,1.87159,1.87162,1.87153,1.87155,82200000.0
2006-05-26 08:31:00,1.87135,1.87161,1.87115,1.87161,55900001.0
2006-05-26 08:32:00,1.87175,1.8718,1.87166,1.87168,61800000.0
2006-05-26 08:33:00,1.8718,1.87188,1.87176,1.87181,74599998.0
2006-05-26 08:34:00,1.87178,1.87188,1.87167,1.87167,94900000.0
2006-05-26 08:35:00,1.87163,1.87176,1.87159,1.87176,101900001.0
2006-05-26 08:36:00,1.8717,1.87183,1.87168,1.87174,45599999.0
2006-05-26 08:37:00,1.87176,1.87176,1.87166,1.87166,46600000.0
2006-05-26 08:38:00,1.87168,1.87172,1.87157,1.87172,53600000.0
2006-05-26 08:39:00,1.87168,1.87172,1.87162,1.87167,136900003.0
2006-05-26 08:40:00,1.87164,1.87195,1.87164,1.87195,98099999.0
2006-05-26 08:41:00,1.87209,1.87215,1.87192,1.87206,94900000.0
2006-05-26 08:42:00,1.87205,1.87205,1.87149,1.87162,62900001.0
2006-05-26 08:43:00,1.8716,1.87171,1.87142,1.87159,50100000.0
2006-05-26 08:44:00,1.87162,1.87184,1.87162,1.87164,56400001.0
2006-05-26 08:45:00,1.87175,1.87175,1.87153,1.87165,69000001.0
2006-05-26 08:46:00,1.87158,1.87173,1.87157,1.87173,120899997.0
2006-05-26 08:47:00,1.87163,1.87163,1.87132,1.87138,112900000.0
2006-05-26 08:48:00,1.87145,1.87145,1.87135,1.87135,68300000.0
2006-05-26 08:49:00,1.87147,1.87148,1.87143,1.87147,52500000.0
2006-05-26 08:50:00,1.87143,1.87153,1.87143,1.87151,83200001.0
2006-05-26 08:51:00,1.87153,1.87171,1.87153,1.87171,35000001.0
2006-05-26 08:52:00,1.87181,1.87237,1.87181,1.87235,42899999.0
2006-05-26 08:53:00,1.8722,1.87234,1.87198,1.87198,94599999.0
2006-05-26 08:54:00,1.87199,1.872,1.87182,1.872,42199999.0
2006-05-26 08:55:00,1.87202,1.8721,1.87191,1.87205,64200001.0
2006-05-26 08:56:00,1.87206,1.87206,1.8719,1.8719,38700000.0
2006-05-26 08:57:00,1.87182,1.87182,1.87152,1.87152,30400000.0
2006-05-26 08:58:00,1.87143,1.87156,1.87125,1.87126,107900001.0
2006-05-26 08:59:00,1.87114,1.87114,1.87043,1.87043,22600000.0
2006-05-26 09:00:00,1.87034,1.87052,1.8703,1.87033,59200000.0
2006-05-26 09:01:00,1.87051,1.87074,1.87051,1.87071,38300000.0
2006-05-26 09:02:00,1.87062,1.87086,1.8706,1.8707,61100001.0
2006-05-26 09:03:00,1.87065,1.87065,1.87041,1.87051,35000000.0
2006-05-26 09:04:00,1.87044,1.87049,1.87035,1.87035,77300000.0
2006-05-26 09:05:00,1.87043,1.87074,1.87042,1.87074,43800001.0
2006-05-26 09:06:00,1.87085,1.87085,1.87052,1.87052,82200000.0
2006-05-26 09:07:00,1.87044,1.87053,1.87027,1.87035,86399999.0
2006-05-26 09:08:00,1.87034,1.87044,1.86999,1.87,40200000.0
2006-05-26 09:09:00,1.87005,1.87019,1.86996,1.86996,33200000.0
2006-05-26 09:10:00,1.87002,1.87002,1.86975,1.86992,47300000.0
2006-05-26 09:11:00,1.86993,1.87064,1.86993,1.87062,70400000.0
2006-05-26 09:12:00,1.8708,1.87086,1.87054,1.87062,45500000.0
2006-05-26 09:13:00,1.87058,1.87093,1.8705,1.87093,46900000.0
2006-05-26 09:14:00,1.87104,1.87129,1.87097,1.87122,69200000.0
2006-05-26 09:15:00,1.8712,1.87129,1.87094,1.87109,99299999.0
2006-05-26 09:16:00,1.87106,1.87113,1.87095,1.87113,97799999.0
2006-05-26 09:17:00,1.87107,1.87122,1.87093,1.87093,180100003.0
2006-05-26 09:18:00,1.87087,1.87096,1.87085,1.87092,66299999.0
2006-05-26 09:19:00,1.87093,1.87094,1.87073,1.87073,49399999.0
2006-05-26 09:20:00,1.87061,1.87071,1.87044,1.87045,66899998.0
2006-05-26 09:21:00,1.87053,1.87065,1.87052,1.87059,66599999.0
2006-05-26 09:22:00,1.87065,1.87065,1.87065,1.87065,14400000.0
2006-05-26 09:23:00,1.8707,1.8707,1.8706,1.8707,20900000.0
2006-05-26 09:24:00,1.8707,1.8707,1.87062,1.87065,77100001.0
2006-05-26 09:25:00,1.87054,1.8706,1.86991,1.86991,82399999.0
2006-05-26 09:26:00,1.86967,1.86967,1.86937,1.86966,78799998.0
2006-05-26 09:27:00,1.87005,1.87046,1.87005,1.87041,18200000.0
2006-05-26 09:28:00,1.87028,1.87033,1.87015,1.8702,49400000.0
2006-05-26 09:29:00,1.87023,1.87025,1.87017,1.87025,104199998.0
2006-05-26 09:30:00,1.87015,1.87025,1.87015,1.87025,59099999.0
2006-05-26 09:31:00,1.87023,1.87025,1.87015,1.87025,110100000.0
2006-05-26 09:32:00,1.87048,1.87114,1.87048,1.87114,85199999.0
2006-05-26 09:33:00,1.87121,1.87121,1.87104,1.87119,54000000.0
2006-05-26 09:34:00,1.87129,1.87145,1.87129,1.87137,59600002.0
2006-05-26 09:35:00,1.87128,1.87136,1.87099,1.87099,44600000.0
2006-05-26 09:36:00,1.8707,1.87084,1.8707,1.87074,100699999.0
2006-05-26 09:37:00,1.87046,1.87048,1.87028,1.8703,30500000.0
2006-05-26 09:38:00,1.87042,1.8705,1.87023,1.87025,36300000.0
2006-05-26 09:39:00,1.87013,1.87053,1.87013,1.87053,73700000.0
2006-05-26 09:40:00,1.87053,1.87084,1.87053,1.87084,38500000.0
2006-05-26 09:41:00,1.87048,1.87081,1.87048,1.87061,42900001.0
2006-05-26 09:42:00,1.87069,1.87092,1.87069,1.87086,35500000.0
2006-05-26 09:43:00,1.87057,1.87057,1.87029,1.87029,65299999.0
2006-05-26 09:44:00,1.8704,1.87054,1.87028,1.87054,72899999.0
2006-05-26 09:45:00,1.87074,1.8712,1.87074,1.8712,86500002.0
2006-05-26 09:46:00,1.87133,1.87133,1.871,1.8712,61600001.0
2006-05-26 09:47:00,1.87121,1.87121,1.87108,1.8711,60700000.0
2006-05-26 09:48:00,1.87107,1.87107,1.87069,1.87073,95500002.0
2006-05-26 09:49:00,1.87085,1.87101,1.8708,1.8708,92800001.0
2006-05-26 09:50:00,1.87091,1.87128,1.87091,1.87119,83500000.0
2006-05-26 09:51:00,1.87132,1.87135,1.87122,1.87127,53000001.0
2006-05-26 09:52:00,1.87108,1.87108,1.87065,1.87065,41300000.0
2006-05-26 09:53:00,1.87045,1.87052,1.87028,1.87034,42600000.0
2006-05-26 09:54:00,1.8701,1.87055,1.8701,1.87055,68100000.0
2006-05-26 09:55:00,1.87056,1.87062,1.87034,1.87058,101600000.0
2006-05-26 09:56:00,1.87087,1.87126,1.87087,1.87126,43599999.0
2006-05-26 09:57:00,1.87137,1.87147,1.8712,1.87147,82399999.0
2006-05-26 09:58:00,1.87159,1.87195,1.87157,1.87195,19800000.0
2006-05-26 09:59:00,1.87207,1.87216,1.87172,1.87172,92499998.0
2006-05-26 10:00:00,1.87167,1.87181,1.87154,1.87161,116699999.0
2006-05-26 10:01:00,1.87168,1.87169,1.87153,1.87164,40900000.0
2006-05-26 10:02:00,1.87165,1.87171,1.87155,1.87161,81200000.0
2006-05-26 10:03:00,1.87163,1.87193,1.87156,1.87193,55799999.0
2006-05-26 10:04:00,1.8721,1.87235,1.8721,1.8723,64200001.0
2006-05-26 10:05:00,1.87217,1.87217,1.872,1.87205,79499999.0
2006-05-26 10:06:00,1.872,1.872,1.87186,1.87186,42900000.0
2006-05-26 10:07:00,1.87212,1.87231,1.87198,1.87224,103399999.0
2006-05-26 10:08:00,1.87223,1.87306,1.87218,1.87306,122700000.0
2006-05-26 10:09:00,1.87323,1.87335,1.87287,1.87334,80600000.0
2006-05-26 10:10:00,1.87341,1.87354,1.87322,1.87328,113299999.0
2006-05-26 10:11:00,1.87319,1.87352,1.87308,1.87338,97800001.0
2006-05-26 10:12:00,1.87366,1.87414,1.87365,1.87412,57500000.0
2006-05-26 10:13:00,1.87432,1.87432,1.87391,1.87391,60000000.0
2006-05-26 10:14:00,1.87362,1.8738,1.87358,1.8738,67000000.0
2006-05-26 10:15:00,1.87378,1.87381,1.87361,1.87376,82300002.0
2006-05-26 10:16:00,1.87353,1.87374,1.87353,1.87365,81799998.0
2006-05-26 10:17:00,1.87365,1.87371,1.87351,1.87358,88400001.0
2006-05-26 10:18:00,1.87353,1.87364,1.87353,1.87364,85199999.0
2006-05-26 10:19:00,1.87363,1.87374,1.87363,1.87373,27200000.0
2006-05-26 10:20:00,1.87366,1.8737,1.87303,1.87303,74600000.0
2006-05-26 10:21:00,1.8731,1.87312,1.87229,1.87236,143499996.0
2006-05-26 10:22:00,1.87225,1.87263,1.8721,1.87263,42100000.0
2006-05-26 10:23:00,1.87264,1.87272,1.87257,1.87261,138200002.0
2006-05-26 10:24:00,1.87257,1.8727,1.87257,1.8727,42500000.0
2006-05-26 10:25:00,1.87264,1.87272,1.8726,1.8727,79999999.0
2006-05-26 10:26:00,1.8727,1.8727,1.87265,1.8727,90500000.0
2006-05-26 10:27:00,1.8727,1.87272,1.87262,1.87265,29400000.0
2006-05-26 10:28:00,1.87265,1.8727,1.8726,1.8727,64599999.0
2006-05-26 10:29:00,1.87256,1.87256,1.87204,1.87204,37400000.0
2006-05-26 10:30:00,1.87176,1.87199,1.87165,1.87169,41200000.0
2006-05-26 10:31:00,1.87157,1.87195,1.87157,1.87195,104500000.0
2006-05-26 10:32:00,1.87188,1.87188,1.87155,1.87155,55600000.0
2006-05-26 10:33:00,1.8717,1.8718,1.8717,1.8718,23500001.0
2006-05-26 10:34:00,1.87182,1.87191,1.87179,1.8719,95700001.0
2006-05-26 10:35:00,1.87189,1.87199,1.87187,1.87187,69900000.0
2006-05-26 10:36:00,1.87191,1.87194,1.87191,1.87194,11600000.0
2006-05-26 10:37:00,1.87207,1.8724,1.87207,1.87234,72700000.0
2006-05-26 10:38:00,1.87235,1.87237,1.87215,1.87215,41650000.0
2006-05-26 10:39:00,1.87195,1.87195,1.87162,1.87162,72000002.0
2006-05-26 10:40:00,1.87173,1.87201,1.87173,1.87201,38600000.0
2006-05-26 10:41:00,1.87195,1.87197,1.87186,1.87186,87300001.0
2006-05-26 10:42:00,1.87194,1.87221,1.87189,1.8722,41300000.0
2006-05-26 10:43:00,1.87227,1.87227,1.87199,1.87202,92400001.0
2006-05-26 10:44:00,1.87193,1.87193,1.87175,1.87186,36800000.0
2006-05-26 10:45:00,1.87192,1.87204,1.87192,1.872,32300000.0
2006-05-26 10:46:00,1.87195,1.87207,1.87194,1.87194,30100000.0
2006-05-26 10:47:00,1.8719,1.87192,1.87188,1.87192,46500000.0
2006-05-26 10:48:00,1.87182,1.87188,1.87182,1.87188,9900000.0
2006-05-26 10:49:00,1.87189,1.87194,1.87187,1.87194,37199999.0
2006-05-26 10:50:00,1.87194,1.87204,1.87194,1.87197,36200000.0
2006-05-26 10:51:00,1.87201,1.87206,1.87182,1.87206,74600000.0
2006-05-26 10:52:00,1.87213,1.87221,1.872,1.87213,67699998.0
2006-05-26 10:53:00,1.87239,1.87252,1.87239,1.87252,42900000.0
2006-05-26 10:54:00,1.8726,1.87268,1.87252,1.87252,47700000.0
2006-05-26 10:55:00,1.87244,1.87247,1.87229,1.87246,89499998.0
2006-05-26 10:56:00,1.87242,1.8725,1.8723,1.8723,77100001.0
2006-05-26 10:57:00,1.87242,1.87253,1.87237,1.87253,44250000.0
2006-05-26 10:58:00,1.87252,1.87254,1.87229,1.8725,74899999.0
2006-05-26 10:59:00,1.87251,1.87251,1.87238,1.87249,75600000.0
2006-05-26 11:00:00,1.87245,1.87248,1.87237,1.87248,35300000.0
2006-05-26 11:01:00,1.87241,1.87243,1.87229,1.87235,62100000.0
2006-05-26 11:02:00,1.87237,1.87238,1.87219,1.87219,44700000.0
2006-05-26 11:03:00,1.87222,1.87235,1.87209,1.87227,60699999.0
2006-05-26 11:04:00,1.87228,1.87232,1.87222,1.87226,68099998.0
2006-05-26 11:05:00,1.87232,1.87236,1.87219,1.87228,72200001.0
2006-05-26 11:06:00,1.8723,1.8723,1.87206,1.87206,64100001.0
2006-05-26 11:07:00,1.87211,1.87217,1.87207,1.87213,80000001.0
2006-05-26 11:08:00,1.87211,1.87211,1.87192,1.87194,85100000.0
2006-05-26 11:09:00,1.8718,1.8718,1.8715,1.87155,111899997.0
2006-05-26 11:10:00,1.87138,1.87138,1.87103,1.87108,69800000.0
2006-05-26 11:11:00,1.87103,1.87106,1.87092,1.87106,43000000.0
2006-05-26 11:12:00,1.87108,1.87137,1.87105,1.87123,53200000.0
2006-05-26 11:13:00,1.87114,1.87124,1.87096,1.87105,98900000.0
2006-05-26 11:14:00,1.87101,1.87104,1.87095,1.87095,63799999.0
2006-05-26 11:15:00,1.87087,1.87105,1.87087,1.87096,64199999.0
2006-05-26 11:16:00,1.87085,1.871,1.87074,1.871,44300000.0
2006-05-26 11:17:00,1.8707,1.8707,1.86997,1.86997,106800000.0
2006-05-26 11:18:00,1.87003,1.87025,1.86993,1.87025,99600001.0
2006-05-26 11:19:00,1.87024,1.87078,1.87018,1.87078,82400001.0
2006-05-26 11:20:00,1.8709,1.87102,1.8709,1.87097,54500000.0
2006-05-26 11:21:00,1.87097,1.87113,1.87097,1.87113,65200001.0
2006-05-26 11:22:00,1.8712,1.87134,1.87115,1.8713,75600001.0
2006-05-26 11:23:00,1.87132,1.87134,1.87117,1.87117,36300000.0
2006-05-26 11:24:00,1.87119,1.87126,1.87109,1.87121,38900000.0
2006-05-26 11:25:00,1.8711,1.87121,1.8711,1.87121,82600002.0
2006-05-26 11:26:00,1.87113,1.87124,1.87109,1.87109,60100001.0
2006-05-26 11:27:00,1.8711,1.87112,1.87106,1.87111,54199999.0
2006-05-26 11:28:00,1.87121,1.87121,1.87107,1.87108,34100000.0
2006-05-26 11:29:00,1.87108,1.87119,1.87106,1.87114,111700002.0
2006-05-26 11:30:00,1.87107,1.8711,1.87095,1.87105,99370001.0
2006-05-26 11:31:00,1.87099,1.87099,1.8707,1.87082,76699999.0
2006-05-26 11:32:00,1.87077,1.87107,1.87073,1.87107,76400001.0
2006-05-26 11:33:00,1.87097,1.87103,1.87087,1.87103,106199999.0
2006-05-26 11:34:00,1.87107,1.87109,1.87092,1.87102,53900000.0
2006-05-26 11:35:00,1.87102,1.87115,1.87102,1.87115,90500000.0
2006-05-26 11:36:00,1.87108,1.87117,1.87105,1.87117,80300002.0
2006-05-26 11:37:00,1.87117,1.87131,1.87115,1.87131,134499999.0
2006-05-26 11:38:00,1.87143,1.87144,1.87136,1.87142,43300000.0
2006-05-26 11:39:00,1.87137,1.87137,1.87115,1.87115,64600000.0
2006-05-26 11:40:00,1.8711,1.87136,1.8711,1.8713,69899998.0
2006-05-26 11:41:00,1.87136,1.87141,1.87135,1.87135,46600001.0
2006-05-26 11:42:00,1.87134,1.87148,1.87134,1.8714,85000000.0
2006-05-26 11:43:00,1.87153,1.8718,1.87153,1.87166,42200000.0
2006-05-26 11:44:00,1.87172,1.87176,1.87158,1.87168,46900000.0
2006-05-26 11:45:00,1.87167,1.87186,1.87158,1.8718,51700000.0
2006-05-26 11:46:00,1.87182,1.87231,1.87182,1.87227,146700001.0
2006-05-26 11:47:00,1.87228,1.87228,1.87177,1.87181,83700000.0
2006-05-26 11:48:00,1.8719,1.8721,1.87179,1.87209,141700000.0
2006-05-26 11:49:00,1.87202,1.87202,1.87155,1.87155,74399998.0
2006-05-26 11:50:00,1.87145,1.87145,1.87113,1.87113,68700000.0
2006-05-26 11:51:00,1.8711,1.87126,1.8711,1.87126,25900000.0
2006-05-26 11:52:00,1.87134,1.87147,1.87122,1.87122,31200000.0
2006-05-26 11:53:00,1.87135,1.87143,1.87127,1.87133,45100000.0
2006-05-26 11:54:00,1.87134,1.87146,1.87133,1.87135,97299999.0
2006-05-26 11:55:00,1.8714,1.87148,1.87138,1.87148,44400000.0
2006-05-26 11:56:00,1.87148,1.87148,1.87122,1.87122,78470000.0
2006-05-26 11:57:00,1.87125,1.87137,1.87116,1.87137,36900000.0
2006-05-26 11:58:00,1.87142,1.87142,1.87126,1.87126,79700001.0
2006-05-26 11:59:00,1.87133,1.87141,1.87118,1.87141,130900001.0
2006-05-26 12:00:00,1.87155,1.87161,1.87142,1.87142,43800000.0
2006-05-26 12:01:00,1.87143,1.87159,1.87143,1.87157,50700000.0
2006-05-26 12:02:00,1.87167,1.87186,1.8716,1.87161,96000000.0
2006-05-26 12:03:00,1.87163,1.87163,1.87154,1.87154,23300000.0
2006-05-26 12:04:00,1.87153,1.87162,1.8715,1.8715,60300000.0
2006-05-26 12:05:00,1.8716,1.87167,1.8715,1.87165,64800000.0
2006-05-26 12:06:00,1.87161,1.87168,1.8715,1.8715,62700000.0
2006-05-26 12:07:00,1.87147,1.87152,1.87137,1.87152,122600001.0
2006-05-26 12:08:00,1.87148,1.87148,1.87144,1.87144,54200001.0
2006-05-26 12:09:00,1.87141,1.87141,1.87132,1.87138,53900000.0
2006-05-26 12:10:00,1.87142,1.87155,1.87141,1.87155,41499999.0
2006-05-26 12:11:00,1.87148,1.87156,1.87148,1.87151,68599998.0
2006-05-26 12:12:00,1.87152,1.87154,1.87147,1.8715,56300000.0
2006-05-26 12:13:00,1.87145,1.87162,1.87145,1.87162,53499999.0
2006-05-26 12:14:00,1.87162,1.87162,1.87148,1.87154,64400002.0
2006-05-26 12:15:00,1.87156,1.87158,1.87141,1.87141,103499999.0
2006-05-26 12:16:00,1.87147,1.8716,1.87146,1.8716,34800000.0
2006-05-26 12:17:00,1.87163,1.87171,1.87154,1.87165,48100001.0
2006-05-26 12:18:00,1.87163,1.87163,1.87157,1.87157,30400000.0
2006-05-26 12:19:00,1.87158,1.87159,1.87147,1.87157,70199998.0
2006-05-26 12:20:00,1.8717,1.8717,1.8716,1.8717,106200002.0
2006-05-26 12:21:00,1.87158,1.8717,1.87157,1.87165,70899999.0
2006-05-26 12:22:00,1.87163,1.87177,1.87163,1.87177,100999999.0
2006-05-26 12:23:00,1.8718,1.87185,1.87155,1.87155,24700000.0
2006-05-26 12:24:00,1.87153,1.87176,1.87153,1.87162,80899998.0
2006-05-26 12:25:00,1.87163,1.87175,1.87162,1.87162,68800000.0
2006-05-26 12:26:00,1.87167,1.87174,1.87163,1.87163,46000001.0
2006-05-26 12:27:00,1.87143,1.87143,1.87137,1.87137,13000000.0
2006-05-26 12:28:00,1.8713,1.87151,1.87123,1.87123,63700000.0
2006-05-26 12:29:00,1.87127,1.8714,1.87126,1.87138,59500001.0
2006-05-26 12:30:00,1.8714,1.8715,1.8714,1.87148,115499999.0
2006-05-26 12:31:00,1.87145,1.87153,1.87139,1.87145,69999999.0
2006-05-26 12:32:00,1.87145,1.87145,1.87135,1.8714,100600002.0
2006-05-26 12:33:00,1.87148,1.87156,1.87145,1.87155,62900000.0
2006-05-26 12:34:00,1.87157,1.87163,1.87147,1.87147,54100000.0
2006-05-26 12:35:00,1.87155,1.8716,1.87146,1.87148,40699999.0
2006-05-26 12:36:00,1.87143,1.87146,1.8713,1.87141,136299999.0
2006-05-26 12:37:00,1.87131,1.87142,1.87131,1.87141,108900002.0
2006-05-26 12:38:00,1.87137,1.87138,1.87125,1.87138,117100001.0
2006-05-26 12:39:00,1.87135,1.87159,1.87131,1.87146,70300000.0
2006-05-26 12:40:00,1.87144,1.87151,1.8714,1.87148,73199999.0
2006-05-26 12:41:00,1.87134,1.87134,1.8713,1.8713,57600001.0
2006-05-26 12:42:00,1.87131,1.87134,1.87123,1.87127,81100000.0
2006-05-26 12:43:00,1.87124,1.87132,1.87114,1.87132,76300000.0
2006-05-26 12:44:00,1.87132,1.87136,1.87123,1.87135,106200001.0
2006-05-26 12:45:00,1.87139,1.8714,1.87124,1.87129,86899998.0
2006-05-26 12:46:00,1.87129,1.8714,1.87129,1.87139,91100000.0
2006-05-26 12:47:00,1.87133,1.87133,1.87088,1.87088,58399999.0
2006-05-26 12:48:00,1.87075,1.87075,1.87069,1.8707,37200000.0
2006-05-26 12:49:00,1.87088,1.87094,1.87086,1.8709,46899999.0
2006-05-26 12:50:00,1.8709,1.87092,1.87083,1.87083,88500001.0
2006-05-26 12:51:00,1.87065,1.8708,1.8706,1.8708,106299999.0
2006-05-26 12:52:00,1.87074,1.87082,1.87048,1.87048,127000000.0
2006-05-26 12:53:00,1.87048,1.87064,1.87048,1.87052,98300000.0
2006-05-26 12:54:00,1.87045,1.87055,1.87039,1.87048,35200001.0
2006-05-26 12:55:00,1.87052,1.87071,1.87052,1.87065,70800000.0
2006-05-26 12:56:00,1.87062,1.87076,1.87061,1.87076,36600000.0
2006-05-26 12:57:00,1.87083,1.87114,1.87083,1.8711,56700000.0
2006-05-26 12:58:00,1.87105,1.87122,1.87094,1.87122,67200000.0
2006-05-26 12:59:00,1.87097,1.87127,1.87097,1.87123,65599999.0
2006-05-26 13:00:00,1.87131,1.87133,1.87113,1.87117,98800000.0
2006-05-26 13:01:00,1.87105,1.87131,1.87105,1.87131,49800001.0
2006-05-26 13:02:00,1.87128,1.87131,1.87123,1.87123,131700001.0
2006-05-26 13:03:00,1.87129,1.87133,1.87122,1.87122,68999998.0
2006-05-26 13:04:00,1.87113,1.87113,1.87099,1.8711,30000000.0
2006-05-26 13:05:00,1.87117,1.87149,1.87117,1.87141,76149998.0
2006-05-26 13:06:00,1.87155,1.87175,1.87145,1.87145,91600003.0
2006-05-26 13:07:00,1.87144,1.87158,1.87144,1.87154,118400001.0
2006-05-26 13:08:00,1.87156,1.87156,1.87137,1.87148,52100000.0
2006-05-26 13:09:00,1.87138,1.87141,1.87134,1.87134,44300000.0
2006-05-26 13:10:00,1.87125,1.87125,1.87104,1.87104,28700000.0
2006-05-26 13:11:00,1.87115,1.87137,1.87112,1.87131,43300000.0
2006-05-26 13:12:00,1.87148,1.87153,1.8714,1.87148,47600000.0
2006-05-26 13:13:00,1.87137,1.87155,1.87134,1.87155,97399999.0
2006-05-26 13:14:00,1.87152,1.87154,1.8714,1.87141,62700000.0
2006-05-26 13:15:00,1.87142,1.87144,1.87133,1.87139,36000000.0
2006-05-26 13:16:00,1.8714,1.87155,1.87136,1.87155,46100000.0
2006-05-26 13:17:00,1.87158,1.87177,1.87148,1.87177,58899999.0
2006-05-26 13:18:00,1.87192,1.87201,1.8717,1.8717,24300000.0
2006-05-26 13:19:00,1.87179,1.8721,1.87174,1.8721,73200001.0
2006-05-26 13:20:00,1.87202,1.87202,1.87172,1.87181,40900000.0
2006-05-26 13:21:00,1.87188,1.87188,1.87181,1.87181,43000000.0
2006-05-26 13:22:00,1.87185,1.87187,1.87175,1.87175,43300000.0
2006-05-26 13:23:00,1.8718,1.87183,1.87175,1.87175,14900000.0
2006-05-26 13:24:00,1.87161,1.87161,1.87136,1.87136,42000000.0
2006-05-26 13:25:00,1.87137,1.8716,1.87137,1.8716,28800000.0
2006-05-26 13:26:00,1.87162,1.87162,1.87137,1.87137,58700000.0
2006-05-26 13:27:00,1.87152,1.87208,1.87152,1.87208,80500000.0
2006-05-26 13:28:00,1.87196,1.87196,1.87178,1.87178,72450001.0
2006-05-26 13:29:00,1.8718,1.87196,1.87155,1.87155,53200001.0
2006-05-26 13:30:00,1.87149,1.8716,1.87148,1.8715,102299998.0
2006-05-26 13:31:00,1.87151,1.87151,1.87122,1.87122,74199999.0
2006-05-26 13:32:00,1.87104,1.87104,1.87092,1.87092,33400000.0
2006-05-26 13:33:00,1.87077,1.87077,1.87043,1.87051,53600000.0
2006-05-26 13:34:00,1.87045,1.87045,1.87006,1.87013,63700002.0
2006-05-26 13:35:00,1.87043,1.87062,1.87043,1.87062,20100000.0
2006-05-26 13:36:00,1.8709,1.87093,1.87084,1.8709,126399997.0
2006-05-26 13:37:00,1.87091,1.87092,1.87042,1.87042,71900000.0
2006-05-26 13:38:00,1.87043,1.87072,1.87043,1.87072,106100000.0
2006-05-26 13:39:00,1.87079,1.87088,1.87079,1.8708,68199998.0
2006-05-26 13:40:00,1.87088,1.87092,1.87081,1.87092,45500000.0
2006-05-26 13:41:00,1.8709,1.8709,1.87067,1.87067,65600001.0
2006-05-26 13:42:00,1.87062,1.8707,1.87048,1.87066,84099999.0
2006-05-26 13:43:00,1.87076,1.87083,1.87063,1.87063,55900002.0
2006-05-26 13:44:00,1.87058,1.87068,1.87055,1.87063,95700002.0
2006-05-26 13:45:00,1.8706,1.87065,1.87051,1.87054,91000000.0
2006-05-26 13:46:00,1.87057,1.87073,1.87057,1.87072,33300001.0
2006-05-26 13:47:00,1.87068,1.87072,1.8705,1.8705,91600000.0
2006-05-26 13:48:00,1.87051,1.87057,1.87036,1.87057,132799999.0
2006-05-26 13:49:00,1.87059,1.87081,1.87047,1.87081,72900000.0
2006-05-26 13:50:00,1.87083,1.87083,1.87074,1.87078,75699999.0
2006-05-26 13:51:00,1.87082,1.87091,1.8708,1.87084,76300000.0
2006-05-26 13:52:00,1.87089,1.87107,1.87088,1.871,96500000.0
2006-05-26 13:53:00,1.8709,1.8709,1.87088,1.87089,44700000.0
2006-05-26 13:54:00,1.87079,1.87079,1.87074,1.87077,15900000.0
2006-05-26 13:55:00,1.87068,1.87072,1.87064,1.87072,52799999.0
2006-05-26 13:56:00,1.87077,1.87077,1.87063,1.87063,43600000.0
2006-05-26 13:57:00,1.87067,1.87067,1.87063,1.87064,80799999.0
2006-05-26 13:58:00,1.87058,1.87058,1.87027,1.87027,27000000.0
2006-05-26 13:59:00,1.87018,1.87018,1.86992,1.87002,55500000.0
2006-05-26 14:00:00,1.86998,1.86998,1.86946,1.86946,128600002.0
2006-05-26 14:01:00,1.86951,1.86951,1.86898,1.86925,30000000.0
2006-05-26 14:02:00,1.86943,1.86958,1.86943,1.86954,62200000.0
2006-05-26 14:03:00,1.86966,1.86966,1.86955,1.86957,92099998.0
2006-05-26 14:04:00,1.86956,1.86969,1.86953,1.86967,115500001.0
2006-05-26 14:05:00,1.86951,1.86951,1.86912,1.86912,31500000.0
2006-05-26 14:06:00,1.86907,1.86909,1.8686,1.8686,22300000.0
2006-05-26 14:07:00,1.8685,1.86871,1.8685,1.86866,110100000.0
2006-05-26 14:08:00,1.8687,1.8687,1.86841,1.86841,39600000.0
2006-05-26 14:09:00,1.86842,1.86842,1.86792,1.86792,69000000.0
2006-05-26 14:10:00,1.86788,1.86792,1.86702,1.86724,89200000.0
2006-05-26 14:11:00,1.86667,1.86667,1.86557,1.86565,76000000.0
2006-05-26 14:12:00,1.8659,1.86633,1.86587,1.86633,77000000.0
2006-05-26 14:13:00,1.86641,1.86664,1.86599,1.86664,45500000.0
2006-05-26 14:14:00,1.8668,1.86773,1.8668,1.86773,79200002.0
2006-05-26 14:15:00,1.86768,1.86768,1.86707,1.86707,104999999.0
2006-05-26 14:16:00,1.86708,1.86763,1.86708,1.8676,64699998.0
2006-05-26 14:17:00,1.86773,1.86779,1.86742,1.86742,98700000.0
2006-05-26 14:18:00,1.86757,1.86772,1.8675,1.86753,37800000.0
2006-05-26 14:19:00,1.86767,1.86769,1.86737,1.86737,91500000.0
2006-05-26 14:20:00,1.86725,1.86742,1.86725,1.86739,48700000.0
2006-05-26 14:21:00,1.86734,1.86752,1.86733,1.86733,35000000.0
2006-05-26 14:22:00,1.86724,1.86735,1.8672,1.86722,133900001.0
2006-05-26 14:23:00,1.86722,1.86734,1.86722,1.86734,77099999.0
2006-05-26 14:24:00,1.86731,1.86752,1.86729,1.86739,105599998.0
2006-05-26 14:25:00,1.86742,1.86764,1.86742,1.86761,98300000.0
2006-05-26 14:26:00,1.86773,1.86774,1.86749,1.86765,101099998.0
2006-05-26 14:27:00,1.86764,1.86764,1.86749,1.86759,36800000.0
2006-05-26 14:28:00,1.86752,1.8676,1.86745,1.86758,31400000.0
2006-05-26 14:29:00,1.86767,1.86767,1.86653,1.86668,94700002.0
2006-05-26 14:30:00,1.86698,1.86891,1.86698,1.86891,26900000.0
2006-05-26 14:31:00,1.86943,1.86993,1.86936,1.86993,84999998.0
2006-05-26 14:32:00,1.87023,1.87072,1.87023,1.87036,21300000.0
2006-05-26 14:33:00,1.8704,1.87067,1.86923,1.86923,87099999.0
2006-05-26 14:34:00,1.86857,1.86882,1.86823,1.86866,66800000.0
2006-05-26 14:35:00,1.86855,1.86897,1.86855,1.86897,64499999.0
2006-05-26 14:36:00,1.8689,1.86911,1.86873,1.86884,67200000.0
2006-05-26 14:37:00,1.86857,1.86891,1.86835,1.86886,141899999.0
2006-05-26 14:38:00,1.86868,1.86898,1.86855,1.86874,57199999.0
2006-05-26 14:39:00,1.86908,1.86933,1.86892,1.86892,51000000.0
2006-05-26 14:40:00,1.86898,1.86944,1.86898,1.8692,35800000.0
2006-05-26 14:41:00,1.86937,1.86968,1.86937,1.86968,42900000.0
2006-05-26 14:42:00,1.86963,1.87025,1.86962,1.86982,37200000.0
2006-05-26 14:43:00,1.8698,1.87041,1.8698,1.87041,65100002.0
2006-05-26 14:44:00,1.87035,1.87049,1.87014,1.87014,34500000.0
2006-05-26 14:45:00,1.8697,1.8697,1.86904,1.86911,69100000.0
2006-05-26 14:46:00,1.86931,1.86991,1.86931,1.86991,51300000.0
2006-05-26 14:47:00,1.86989,1.86998,1.86952,1.86963,40800000.0
2006-05-26 14:48:00,1.86962,1.86974,1.86954,1.86974,43800000.0
2006-05-26 14:49:00,1.86987,1.86987,1.8693,1.86971,103500002.0
2006-05-26 14:50:00,1.86952,1.86956,1.86905,1.86905,66300001.0
2006-05-26 14:51:00,1.86888,1.86939,1.86888,1.86925,84199998.0
2006-05-26 14:52:00,1.86912,1.86948,1.8691,1.86948,40000000.0
2006-05-26 14:53:00,1.8694,1.8694,1.86902,1.86919,19800000.0
2006-05-26 14:54:00,1.86908,1.86908,1.86809,1.86809,59600001.0
2006-05-26 14:55:00,1.86805,1.86819,1.868,1.86819,59000001.0
2006-05-26 14:56:00,1.86817,1.86817,1.86754,1.86772,52400000.0
2006-05-26 14:57:00,1.86786,1.86838,1.86786,1.86803,117300000.0
2006-05-26 14:58:00,1.86821,1.86865,1.86821,1.86857,19700000.0
2006-05-26 14:59:00,1.86856,1.86871,1.86856,1.86864,74300001.0
2006-05-26 15:00:00,1.8687,1.86894,1.86863,1.86864,57700000.0
2006-05-26 15:01:00,1.86826,1.86826,1.86783,1.86805,113999998.0
2006-05-26 15:02:00,1.86815,1.86815,1.86802,1.86803,36800000.0
2006-05-26 15:03:00,1.86809,1.86831,1.86809,1.86831,42600000.0
2006-05-26 15:04:00,1.86824,1.86837,1.86824,1.86836,47300000.0
2006-05-26 15:05:00,1.86855,1.86885,1.86855,1.86885,9100000.0
2006-05-26 15:06:00,1.86903,1.86904,1.86863,1.86863,69500001.0
2006-05-26 15:07:00,1.86853,1.86858,1.86843,1.86858,72000000.0
2006-05-26 15:08:00,1.86859,1.86859,1.86833,1.86833,74800000.0
2006-05-26 15:09:00,1.86832,1.86833,1.86819,1.86833,86699999.0
2006-05-26 15:10:00,1.86839,1.86839,1.86821,1.86821,45799999.0
2006-05-26 15:11:00,1.86816,1.86816,1.86772,1.86788,89799998.0
2006-05-26 15:12:00,1.86812,1.86831,1.86795,1.86795,70300000.0
2006-05-26 15:13:00,1.8679,1.86857,1.8679,1.86857,88900001.0
2006-05-26 15:14:00,1.86844,1.86844,1.86784,1.86789,69000000.0
2006-05-26 15:15:00,1.86776,1.86776,1.86674,1.86674,80600001.0
2006-05-26 15:16:00,1.86648,1.86685,1.86643,1.86681,61700000.0
2006-05-26 15:17:00,1.86685,1.86702,1.86685,1.86697,30670000.0
2006-05-26 15:18:00,1.867,1.867,1.8667,1.86679,71599999.0
2006-05-26 15:19:00,1.86647,1.86659,1.86577,1.86577,65000001.0
2006-05-26 15:20:00,1.86559,1.86559,1.86496,1.86502,54600000.0
2006-05-26 15:21:00,1.86467,1.86467,1.86378,1.86378,43200000.0
2006-05-26 15:22:00,1.86383,1.86384,1.86291,1.86321,70999999.0
2006-05-26 15:23:00,1.86341,1.86348,1.86332,1.86348,100900001.0
2006-05-26 15:24:00,1.8636,1.8636,1.86339,1.86342,75900000.0
2006-05-26 15:25:00,1.86328,1.86328,1.86211,1.86248,180600002.0
2006-05-26 15:26:00,1.86238,1.86268,1.86235,1.86253,66700000.0
2006-05-26 15:27:00,1.86256,1.86259,1.86226,1.86226,55100000.0
2006-05-26 15:28:00,1.86218,1.86228,1.86204,1.86221,99199998.0
2006-05-26 15:29:00,1.86216,1.86218,1.8614,1.8614,59300000.0
2006-05-26 15:30:00,1.86117,1.8614,1.86115,1.86134,38000000.0
2006-05-26 15:31:00,1.86125,1.86125,1.86079,1.86082,79300000.0
2006-05-26 15:32:00,1.86043,1.86105,1.86012,1.86105,82600000.0
2006-05-26 15:33:00,1.86113,1.86113,1.86092,1.8611,72600001.0
2006-05-26 15:34:00,1.86077,1.86077,1.85979,1.85994,51400000.0
2006-05-26 15:35:00,1.86006,1.86006,1.85919,1.85919,55600000.0
2006-05-26 15:36:00,1.85896,1.86001,1.85896,1.86001,45500001.0
2006-05-26 15:37:00,1.86012,1.86012,1.85964,1.85964,64300002.0
2006-05-26 15:38:00,1.85963,1.86025,1.85963,1.8599,70100002.0
2006-05-26 15:39:00,1.8598,1.86012,1.85976,1.86006,37600000.0
2006-05-26 15:40:00,1.86,1.86014,1.85995,1.86003,44400000.0
2006-05-26 15:41:00,1.85984,1.86016,1.85971,1.85997,54700000.0
2006-05-26 15:42:00,1.85975,1.85992,1.8594,1.8594,81700000.0
2006-05-26 15:43:00,1.85897,1.85909,1.85848,1.85872,35400000.0
2006-05-26 15:44:00,1.8584,1.85909,1.85831,1.85909,51000000.0
2006-05-26 15:45:00,1.85944,1.85958,1.85921,1.85951,50200000.0
2006-05-26 15:46:00,1.85953,1.85994,1.85946,1.85993,59100000.0
2006-05-26 15:47:00,1.85963,1.85993,1.85944,1.85967,52300000.0
2006-05-26 15:48:00,1.85963,1.85999,1.8593,1.85999,73700000.0
2006-05-26 15:49:00,1.85962,1.85989,1.8588,1.8588,90200000.0
2006-05-26 15:50:00,1.858,1.858,1.85689,1.8569,15100000.0
2006-05-26 15:51:00,1.85711,1.85733,1.85711,1.85731,47300000.0
2006-05-26 15:52:00,1.85708,1.85708,1.85613,1.85655,104300000.0
2006-05-26 15:53:00,1.85654,1.85696,1.85639,1.85682,61000001.0
2006-05-26 15:54:00,1.85687,1.85711,1.85678,1.85708,78199999.0
2006-05-26 15:55:00,1.85723,1.85727,1.85703,1.85718,121400004.0
2006-05-26 15:56:00,1.8574,1.85776,1.8574,1.85768,16400000.0
2006-05-26 15:57:00,1.85759,1.85795,1.8574,1.85795,107600003.0
2006-05-26 15:58:00,1.85805,1.85815,1.85787,1.85795,54000001.0
2006-05-26 15:59:00,1.8579,1.85793,1.85725,1.8573,24400000.0
2006-05-26 16:00:00,1.85725,1.85736,1.85701,1.85736,53500001.0
2006-05-26 16:01:00,1.85761,1.85761,1.8572,1.85759,175549999.0
2006-05-26 16:02:00,1.85755,1.8581,1.85755,1.8581,58900000.0
2006-05-26 16:03:00,1.85811,1.85817,1.85758,1.85762,133700004.0
2006-05-26 16:04:00,1.85764,1.8577,1.85728,1.85728,94699999.0
2006-05-26 16:05:00,1.85708,1.85717,1.85694,1.85717,33600000.0
2006-05-26 16:06:00,1.85713,1.85766,1.85713,1.85765,25900000.0
2006-05-26 16:07:00,1.85765,1.85773,1.85725,1.85731,92600000.0
2006-05-26 16:08:00,1.85732,1.85771,1.85732,1.85767,58800000.0
2006-05-26 16:09:00,1.85784,1.85789,1.8577,1.85772,65700000.0
2006-05-26 16:10:00,1.85769,1.85785,1.85768,1.8578,45600000.0
2006-05-26 16:11:00,1.85791,1.85796,1.85742,1.85744,82100001.0
2006-05-26 16:12:00,1.85715,1.85725,1.85683,1.85714,36000000.0
2006-05-26 16:13:00,1.85698,1.85698,1.85633,1.85645,121900001.0
2006-05-26 16:14:00,1.85651,1.8568,1.85651,1.8568,97500002.0
2006-05-26 16:15:00,1.85676,1.85676,1.85635,1.85659,55000000.0
2006-05-26 16:16:00,1.85662,1.85677,1.85529,1.85529,156599999.0
2006-05-26 16:17:00,1.85544,1.85617,1.85544,1.85588,94200000.0
2006-05-26 16:18:00,1.85566,1.85566,1.8549,1.85501,101299999.0
2006-05-26 16:19:00,1.85501,1.8552,1.855,1.8551,72000001.0
2006-05-26 16:20:00,1.85514,1.85538,1.85502,1.85538,69299999.0
2006-05-26 16:21:00,1.85558,1.85618,1.8555,1.85618,67399999.0
2006-05-26 16:22:00,1.85638,1.85642,1.85628,1.85641,46800000.0
2006-05-26 16:23:00,1.85626,1.85634,1.85617,1.85617,42400000.0
2006-05-26 16:24:00,1.85605,1.85615,1.85594,1.85604,94100001.0
2006-05-26 16:25:00,1.85588,1.85588,1.85556,1.85557,66100001.0
2006-05-26 16:26:00,1.85552,1.85552,1.85478,1.85478,38399999.0
2006-05-26 16:27:00,1.85421,1.85421,1.85341,1.85349,46850001.0
2006-05-26 16:28:00,1.85344,1.85364,1.85339,1.85364,50700000.0
2006-05-26 16:29:00,1.85382,1.85386,1.8535,1.8535,27700000.0
2006-05-26 16:30:00,1.85333,1.85346,1.85312,1.85329,40500000.0
2006-05-26 16:31:00,1.85352,1.85372,1.85346,1.85364,69400000.0
2006-05-26 16:32:00,1.8537,1.85408,1.85366,1.85402,49400000.0
2006-05-26 16:33:00,1.85406,1.85427,1.85406,1.85416,52600001.0
2006-05-26 16:34:00,1.85432,1.85445,1.85391,1.85396,62700000.0
2006-05-26 16:35:00,1.85395,1.85395,1.85366,1.85366,110900002.0
2006-05-26 16:36:00,1.85343,1.85357,1.8534,1.85352,40999999.0
2006-05-26 16:37:00,1.85352,1.85357,1.85329,1.8534,87000000.0
2006-05-26 16:38:00,1.85329,1.85342,1.85306,1.85317,113200000.0
2006-05-26 16:39:00,1.85297,1.85319,1.85285,1.85319,76599998.0
2006-05-26 16:40:00,1.8533,1.85346,1.85314,1.85337,105999997.0
2006-05-26 16:41:00,1.85329,1.85408,1.85329,1.854,64600000.0
2006-05-26 16:42:00,1.85415,1.85433,1.85407,1.85429,83900001.0
2006-05-26 16:43:00,1.8544,1.85468,1.8544,1.85462,44100000.0
2006-05-26 16:44:00,1.85465,1.85555,1.85456,1.85547,65200000.0
2006-05-26 16:45:00,1.85534,1.8559,1.85517,1.85582,81500000.0
2006-05-26 16:46:00,1.85597,1.85742,1.85588,1.85742,82700000.0
2006-05-26 16:47:00,1.85736,1.85736,1.85615,1.85618,53400000.0
2006-05-26 16:48:00,1.85605,1.85605,1.85519,1.85519,38300000.0
2006-05-26 16:49:00,1.8552,1.85529,1.85468,1.85468,35700000.0
2006-05-26 16:50:00,1.85449,1.8554,1.85449,1.85534,83000001.0
2006-05-26 16:51:00,1.85537,1.85567,1.85537,1.85567,82699999.0
2006-05-26 16:52:00,1.85562,1.85587,1.85556,1.85581,44600000.0
2006-05-26 16:53:00,1.85588,1.85618,1.85588,1.85608,74499998.0
2006-05-26 16:54:00,1.85612,1.85617,1.85586,1.85588,63600000.0
2006-05-26 16:55:00,1.85574,1.85574,1.85532,1.8554,45700001.0
2006-05-26 16:56:00,1.85536,1.85538,1.85527,1.8553,64000002.0
2006-05-26 16:57:00,1.85549,1.85553,1.85535,1.85553,80900000.0
2006-05-26 16:58:00,1.85542,1.85542,1.85512,1.85528,39000000.0
2006-05-26 16:59:00,1.85522,1.85522,1.85471,1.85486,86200000.0
2006-05-26 17:00:00,1.85469,1.85489,1.85457,1.85476,110500000.0
2006-05-26 17:01:00,1.85481,1.85491,1.85462,1.85491,41299999.0
2006-05-26 17:02:00,1.8552,1.85535,1.85494,1.85535,63000000.0
2006-05-26 17:03:00,1.85533,1.85536,1.85516,1.85526,49799999.0
2006-05-26 17:04:00,1.85525,1.85587,1.85525,1.85587,41400000.0
2006-05-26 17:05:00,1.85593,1.85609,1.85593,1.85599,65799998.0
2006-05-26 17:06:00,1.85602,1.8561,1.85599,1.85609,38300000.0
2006-05-26 17:07:00,1.85603,1.85622,1.85601,1.85614,74999999.0
2006-05-26 17:08:00,1.85613,1.85613,1.85601,1.85607,57600000.0
2006-05-26 17:09:00,1.85613,1.85617,1.85593,1.85593,43200001.0
2006-05-26 17:10:00,1.85582,1.85589,1.85573,1.85573,68999999.0
2006-05-26 17:11:00,1.85578,1.85618,1.85566,1.85618,93600000.0
2006-05-26 17:12:00,1.85627,1.85628,1.85574,1.85593,65500000.0
2006-05-26 17:13:00,1.85613,1.8565,1.85613,1.85647,78700000.0
2006-05-26 17:14:00,1.8564,1.8564,1.85605,1.85612,24800000.0
2006-05-26 17:15:00,1.85612,1.85671,1.85612,1.85669,84000001.0
2006-05-26 17:16:00,1.85667,1.85684,1.85661,1.85684,58900000.0
2006-05-26 17:17:00,1.85692,1.85696,1.85673,1.85678,61800000.0
2006-05-26 17:18:00,1.85664,1.85664,1.85633,1.85633,125599997.0
2006-05-26 17:19:00,1.85635,1.85651,1.85635,1.8565,44600000.0
2006-05-26 17:20:00,1.85655,1.85669,1.85636,1.8564,121100001.0
2006-05-26 17:21:00,1.85642,1.85649,1.85636,1.8564,93300000.0
2006-05-26 17:22:00,1.85632,1.85676,1.85632,1.85646,54600001.0
2006-05-26 17:23:00,1.8562,1.85633,1.8561,1.85613,44900000.0
2006-05-26 17:24:00,1.8561,1.85622,1.85605,1.85618,62800000.0
2006-05-26 17:25:00,1.85625,1.85633,1.85614,1.85633,78600000.0
2006-05-26 17:26:00,1.85653,1.85673,1.85653,1.85667,28700000.0
2006-05-26 17:27:00,1.8567,1.85696,1.85669,1.85696,45100000.0
2006-05-26 17:28:00,1.85723,1.85765,1.85723,1.85765,30800000.0
2006-05-26 17:29:00,1.85758,1.858,1.85758,1.85798,51400001.0
2006-05-26 17:30:00,1.85778,1.85778,1.85742,1.85756,70400000.0
2006-05-26 17:31:00,1.85741,1.85741,1.85715,1.85728,77799999.0
2006-05-26 17:32:00,1.85728,1.85732,1.8572,1.85732,51600001.0
2006-05-26 17:33:00,1.85742,1.85758,1.85735,1.85753,73600002.0
2006-05-26 17:34:00,1.85766,1.85773,1.85731,1.85731,60500001.0
2006-05-26 17:35:00,1.85729,1.85749,1.85727,1.8574,67599999.0
2006-05-26 17:36:00,1.85739,1.8576,1.85736,1.8576,51300000.0
2006-05-26 17:37:00,1.8576,1.8577,1.8576,1.85765,72600001.0
2006-05-26 17:38:00,1.85761,1.85761,1.8574,1.8574,58700000.0
2006-05-26 17:39:00,1.85743,1.85753,1.85731,1.85748,85000001.0
2006-05-26 17:40:00,1.85748,1.85753,1.85726,1.85727,106100000.0
2006-05-26 17:41:00,1.85722,1.85738,1.8571,1.85727,88100001.0
2006-05-26 17:42:00,1.85721,1.85721,1.85701,1.85709,59300000.0
2006-05-26 17:43:00,1.85708,1.85708,1.85695,1.857,46800000.0
2006-05-26 17:44:00,1.85699,1.85706,1.85694,1.85697,114700002.0
2006-05-26 17:45:00,1.85698,1.85709,1.85692,1.85709,117299998.0
2006-05-26 17:46:00,1.85707,1.8571,1.85693,1.85693,72300001.0
2006-05-26 17:47:00,1.85677,1.85686,1.85677,1.85685,47500000.0
2006-05-26 17:48:00,1.85663,1.85663,1.85609,1.85618,36900000.0
2006-05-26 17:49:00,1.8562,1.85631,1.85618,1.85631,44999999.0
2006-05-26 17:50:00,1.85622,1.85635,1.85622,1.85633,64700001.0
2006-05-26 17:51:00,1.85637,1.85639,1.85624,1.85626,67000000.0
2006-05-26 17:52:00,1.85625,1.85653,1.85624,1.85653,58599999.0
2006-05-26 17:53:00,1.85626,1.85626,1.85586,1.85607,73400000.0
2006-05-26 17:54:00,1.85607,1.85615,1.85605,1.85611,44800000.0
2006-05-26 17:55:00,1.85613,1.85636,1.85613,1.85636,67299999.0
2006-05-26 17:56:00,1.85636,1.85647,1.85636,1.85647,11400000.0
2006-05-26 17:57:00,1.85642,1.85667,1.85634,1.85649,83700000.0
2006-05-26 17:58:00,1.85653,1.85657,1.8564,1.8564,82200002.0
2006-05-26 17:59:00,1.8563,1.8563,1.85613,1.85615,36000000.0
2006-05-26 18:00:00,1.85624,1.85627,1.85619,1.85619,11200000.0
2006-05-26 18:01:00,1.85625,1.85641,1.85613,1.85638,969450000.0
2006-05-26 18:02:00,1.85635,1.85635,1.85609,1.85616,929350005.0
2006-05-26 18:03:00,1.85614,1.85618,1.85593,1.85593,1365750006.0
2006-05-26 18:04:00,1.85601,1.85605,1.85592,1.85598,712999998.0
2006-05-26 18:05:00,1.856,1.85624,1.856,1.85613,909499996.0
2006-05-26 18:06:00,1.85616,1.85632,1.85616,1.85631,1026300002.0
2006-05-26 18:07:00,1.85637,1.8565,1.85635,1.85645,1237549996.0
2006-05-26 18:08:00,1.85643,1.85643,1.8562,1.85622,1151799999.0
2006-05-26 18:09:00,1.8562,1.85625,1.8561,1.85617,554499997.0
2006-05-26 18:10:00,1.85616,1.85619,1.85608,1.85616,843900002.0
2006-05-26 18:11:00,1.85611,1.85621,1.85603,1.85603,544899999.0
2006-05-26 18:12:00,1.85602,1.85606,1.85593,1.85593,660300000.0
2006-05-26 18:13:00,1.85593,1.85605,1.85591,1.85592,567800002.0
2006-05-26 18:14:00,1.8559,1.85602,1.85587,1.8559,777649996.0
2006-05-26 18:15:00,1.85595,1.85598,1.8559,1.85595,803499999.0
2006-05-26 18:16:00,1.85595,1.85613,1.85587,1.8561,783500001.0
2006-05-26 18:17:00,1.85612,1.85622,1.85601,1.8561,475670000.0
2006-05-26 18:18:00,1.8561,1.85615,1.85599,1.85608,661350002.0
2006-05-26 18:19:00,1.85615,1.85621,1.85607,1.85608,561900000.0
2006-05-26 18:20:00,1.8561,1.85618,1.85608,1.85612,586599995.0
2006-05-26 18:21:00,1.85601,1.85605,1.85573,1.85584,916000002.0
2006-05-26 18:22:00,1.85582,1.85582,1.85551,1.85565,519400003.0
2006-05-26 18:23:00,1.85566,1.85588,1.85566,1.85583,919500000.0
2006-05-26 18:24:00,1.85585,1.85595,1.85572,1.85592,687899994.0
2006-05-26 18:25:00,1.85592,1.85616,1.85592,1.85608,763100002.0
2006-05-26 18:26:00,1.85607,1.85613,1.85596,1.85607,536070000.0
2006-05-26 18:27:00,1.85603,1.85603,1.85582,1.85595,801370004.0
2006-05-26 18:28:00,1.85592,1.8561,1.85582,1.85593,317099999.0
2006-05-26 18:29:00,1.85589,1.85604,1.85573,1.85573,604699997.0
2006-05-26 18:30:00,1.85569,1.85585,1.85561,1.85561,744700005.0
2006-05-26 18:31:00,1.8556,1.85582,1.85554,1.85582,449770001.0
2006-05-26 18:32:00,1.85585,1.85587,1.85575,1.85581,336699998.0
2006-05-26 18:33:00,1.85583,1.85602,1.85582,1.85598,683250001.0
2006-05-26 18:34:00,1.85599,1.85609,1.8559,1.85594,601100003.0
2006-05-26 18:35:00,1.85599,1.85631,1.85599,1.85631,402099999.0
2006-05-26 18:36:00,1.85638,1.85642,1.85631,1.85636,90400000.0
2006-05-26 18:37:00,1.85635,1.8564,1.8562,1.85621,127800002.0
2006-05-26 18:38:00,1.85625,1.8564,1.85613,1.85626,162200001.0
2006-05-26 18:39:00,1.8562,1.85627,1.8562,1.85625,244800001.0
2006-05-26 18:40:00,1.85627,1.85646,1.85627,1.85641,423999998.0
2006-05-26 18:41:00,1.85645,1.85653,1.85641,1.85646,273500000.0
2006-05-26 18:42:00,1.85642,1.85659,1.8564,1.85641,173399999.0
2006-05-26 18:43:00,1.8564,1.8564,1.85614,1.85614,195399997.0
2006-05-26 18:44:00,1.85604,1.85618,1.85603,1.85603,464050002.0
2006-05-26 18:45:00,1.85603,1.85614,1.85595,1.85614,150399999.0
2006-05-26 18:46:00,1.85615,1.85615,1.8561,1.8561,123800001.0
2006-05-26 18:47:00,1.85612,1.85625,1.85612,1.85625,205400002.0
2006-05-26 18:48:00,1.85623,1.85634,1.85614,1.85622,437200000.0
2006-05-26 18:49:00,1.85618,1.85632,1.85616,1.8562,84499998.0
2006-05-26 18:50:00,1.85622,1.85638,1.85622,1.85629,241400002.0
2006-05-26 18:51:00,1.85635,1.85642,1.85625,1.8564,383600000.0
2006-05-26 18:52:00,1.85637,1.85665,1.85637,1.85653,514300001.0
2006-05-26 18:53:00,1.85637,1.85637,1.85581,1.85581,412499999.0
2006-05-26 18:54:00,1.85578,1.85605,1.85578,1.85585,316300004.0
2006-05-26 18:55:00,1.85592,1.85604,1.85588,1.85591,576399999.0
2006-05-26 18:56:00,1.85593,1.85611,1.85593,1.85598,219500001.0
2006-05-26 18:57:00,1.85587,1.85588,1.85571,1.85574,368399998.0
2006-05-26 18:58:00,1.85573,1.85595,1.85566,1.85566,687899999.0
2006-05-26 18:59:00,1.85556,1.8556,1.85489,1.85489,472100000.0
2006-05-26 19:00:00,1.85492,1.85504,1.85485,1.85487,250799998.0
2006-05-26 19:01:00,1.85485,1.85485,1.85456,1.85485,50750000.0
2006-05-26 19:02:00,1.85493,1.85509,1.85493,1.85497,397700001.0
2006-05-26 19:03:00,1.85501,1.85516,1.85495,1.85515,445570003.0
2006-05-26 19:04:00,1.85527,1.85541,1.85522,1.85535,328400002.0
2006-05-26 19:05:00,1.85535,1.85535,1.8553,1.85535,117600000.0
2006-05-26 19:06:00,1.85538,1.85562,1.85535,1.85562,596899993.0
2006-05-26 19:07:00,1.85572,1.85598,1.85572,1.85586,404400000.0
2006-05-26 19:08:00,1.85584,1.8561,1.85584,1.8561,522069995.0
2006-05-26 19:09:00,1.85612,1.85612,1.85592,1.85597,287599998.0
2006-05-26 19:10:00,1.85593,1.85598,1.85579,1.8559,341199997.0
2006-05-26 19:11:00,1.85597,1.85606,1.85595,1.85598,107599999.0
2006-05-26 19:12:00,1.85596,1.85597,1.85568,1.85568,220299999.0
2006-05-26 19:13:00,1.85572,1.85587,1.85568,1.85587,420800001.0
2006-05-26 19:14:00,1.85591,1.85631,1.85591,1.8562,185100003.0
2006-05-26 19:15:00,1.85625,1.85636,1.85622,1.85633,348799999.0
2006-05-26 19:16:00,1.85633,1.85633,1.85618,1.85618,88300000.0
2006-05-26 19:17:00,1.85616,1.85618,1.85607,1.85608,221199999.0
2006-05-26 19:18:00,1.85607,1.85614,1.85603,1.85614,261799999.0
2006-05-26 19:19:00,1.85607,1.85609,1.85586,1.8559,447600001.0
2006-05-26 19:20:00,1.85577,1.85578,1.85554,1.85554,355299997.0
2006-05-26 19:21:00,1.85552,1.85565,1.85551,1.85558,410199998.0
2006-05-26 19:22:00,1.85561,1.8557,1.85557,1.8556,236699999.0
2006-05-26 19:23:00,1.85557,1.85567,1.85552,1.85556,277499997.0
2006-05-26 19:24:00,1.85554,1.85562,1.8555,1.85557,125449999.0
2006-05-26 19:25:00,1.85558,1.85565,1.85557,1.85565,77799999.0
2006-05-26 19:26:00,1.85569,1.85575,1.85565,1.85565,282700000.0
2006-05-26 19:27:00,1.8557,1.85584,1.8556,1.85569,561200003.0
2006-05-26 19:28:00,1.85569,1.85574,1.85555,1.85557,586299996.0
2006-05-26 19:29:00,1.8555,1.85566,1.8555,1.85564,230299999.0
2006-05-26 19:30:00,1.8556,1.85574,1.85553,1.85557,396200000.0
2006-05-26 19:31:00,1.85556,1.85574,1.85554,1.85574,257399997.0
2006-05-26 19:32:00,1.85577,1.85587,1.85574,1.85578,334100000.0
2006-05-26 19:33:00,1.85577,1.85578,1.8556,1.85576,226000000.0
2006-05-26 19:34:00,1.8557,1.85584,1.8557,1.85572,262700005.0
2006-05-26 19:35:00,1.85575,1.8562,1.85569,1.8561,378300003.0
2006-05-26 19:36:00,1.85619,1.85644,1.85599,1.85615,317899998.0
2006-05-26 19:37:00,1.85616,1.85654,1.85616,1.85634,292299997.0
2006-05-26 19:38:00,1.8563,1.8563,1.85611,1.85618,85699999.0
2006-05-26 19:39:00,1.85617,1.85623,1.85614,1.85622,170650002.0
2006-05-26 19:40:00,1.85624,1.8564,1.85622,1.8563,341799999.0
2006-05-26 19:41:00,1.85631,1.85636,1.85624,1.85629,436700002.0
2006-05-26 19:42:00,1.8563,1.85637,1.85625,1.85632,317899998.0
2006-05-26 19:43:00,1.85629,1.85629,1.85618,1.85623,131500000.0
2006-05-26 19:44:00,1.85625,1.8564,1.85624,1.85633,372649998.0
2006-05-26 19:45:00,1.85638,1.8565,1.85637,1.8565,188000001.0
2006-05-26 19:46:00,1.85655,1.85664,1.85653,1.8566,264000000.0
2006-05-26 19:47:00,1.85667,1.85691,1.85667,1.85688,70700000.0
2006-05-26 19:48:00,1.85687,1.85694,1.8567,1.8567,242600002.0
2006-05-26 19:49:00,1.8567,1.8567,1.85652,1.85654,331599999.0
2006-05-26 19:50:00,1.8565,1.85653,1.85641,1.85645,268300000.0
2006-05-26 19:51:00,1.85645,1.85662,1.85641,1.85662,280800000.0
2006-05-26 19:52:00,1.85661,1.85661,1.85628,1.85628,122200001.0
2006-05-26 19:53:00,1.85629,1.85652,1.85629,1.85646,30000000.0
2006-05-26 19:54:00,1.85645,1.85652,1.85635,1.85652,135100000.0
2006-05-26 19:55:00,1.85646,1.85646,1.85613,1.85613,56000001.0
2006-05-26 19:56:00,1.85615,1.8565,1.85595,1.85645,317299998.0
2006-05-26 19:57:00,1.85638,1.85676,1.85638,1.85657,397600002.0
2006-05-26 19:58:00,1.85652,1.8566,1.85638,1.85658,340400000.0
2006-05-26 19:59:00,1.85662,1.85703,1.85662,1.85693,365500002.0
2006-05-26 20:00:00,1.85693,1.85717,1.85687,1.85717,217999999.0
2006-05-26 20:01:00,1.85723,1.85734,1.85708,1.85708,183600002.0
2006-05-26 20:02:00,1.85703,1.85708,1.85689,1.85708,122600000.0
2006-05-26 20:03:00,1.85718,1.8575,1.85718,1.85747,90600000.0
2006-05-26 20:04:00,1.85754,1.85782,1.85754,1.85777,181499999.0
2006-05-26 20:05:00,1.85781,1.85796,1.8578,1.8579,178099999.0
2006-05-26 20:06:00,1.85793,1.85817,1.85793,1.85817,200599998.0
2006-05-26 20:07:00,1.85816,1.85816,1.85781,1.85785,82400000.0
2006-05-26 20:08:00,1.8578,1.8578,1.85745,1.85749,317599998.0
2006-05-26 20:09:00,1.8574,1.85784,1.8574,1.85775,94300000.0
2006-05-26 20:10:00,1.85782,1.85789,1.8578,1.85785,121299999.0
2006-05-26 20:11:00,1.85802,1.85829,1.85802,1.85826,65699999.0
2006-05-26 20:12:00,1.85822,1.85846,1.85822,1.8584,473300002.0
2006-05-26 20:13:00,1.85834,1.85834,1.85814,1.85814,262200007.0
2006-05-26 20:14:00,1.858,1.8582,1.858,1.85804,128899999.0
2006-05-26 20:15:00,1.858,1.85819,1.85795,1.85796,364600001.0
2006-05-26 20:16:00,1.85789,1.85807,1.85789,1.85797,210599996.0
2006-05-26 20:17:00,1.85795,1.85798,1.8579,1.8579,54499999.0
2006-05-26 20:18:00,1.85788,1.85791,1.85779,1.8578,143099999.0
2006-05-26 20:19:00,1.85786,1.85802,1.85784,1.85788,198700000.0
2006-05-26 20:20:00,1.85776,1.85784,1.85763,1.85763,338646993.0
2006-05-26 20:21:00,1.85757,1.85758,1.85752,1.85752,155599999.0
2006-05-26 20:22:00,1.8575,1.85755,1.8575,1.8575,109400000.0
2006-05-26 20:23:00,1.85752,1.85764,1.85748,1.85756,387400007.0
2006-05-26 20:24:00,1.85753,1.85753,1.85736,1.85739,98200000.0
2006-05-26 20:25:00,1.8574,1.85744,1.85731,1.85743,387000001.0
2006-05-26 20:26:00,1.85745,1.85778,1.85745,1.85768,484599997.0
2006-05-26 20:27:00,1.85763,1.85763,1.8575,1.85762,314399997.0
2006-05-26 20:28:00,1.85752,1.85762,1.85749,1.85752,321999999.0
2006-05-26 20:29:00,1.85754,1.85767,1.85736,1.85736,239500000.0
2006-05-26 20:30:00,1.85732,1.85744,1.85728,1.85741,902700003.0
2006-05-26 20:31:00,1.85743,1.85748,1.85731,1.85731,541600000.0
2006-05-26 20:32:00,1.8573,1.85737,1.85725,1.8573,601300008.0
2006-05-26 20:33:00,1.8573,1.85743,1.85723,1.85739,346200002.0
2006-05-26 20:34:00,1.85745,1.85745,1.8574,1.8574,102799999.0
2006-05-26 20:35:00,1.85743,1.85763,1.85743,1.85755,46300000.0
2006-05-26 20:36:00,1.8576,1.85765,1.85746,1.85748,188699998.0
2006-05-26 20:37:00,1.85747,1.85758,1.85733,1.85733,155300002.0
2006-05-26 20:38:00,1.85728,1.85742,1.85721,1.85728,293900000.0
2006-05-26 20:39:00,1.85731,1.85731,1.85704,1.85704,213000000.0
2006-05-26 20:40:00,1.857,1.85704,1.85682,1.85682,187200002.0
2006-05-26 20:41:00,1.85688,1.85691,1.85677,1.85685,152500001.0
2006-05-26 20:42:00,1.8567,1.8567,1.85653,1.85656,64299999.0
2006-05-26 20:43:00,1.85659,1.85666,1.85652,1.85658,256900003.0
2006-05-26 20:44:00,1.85646,1.8565,1.85636,1.85636,295700001.0
2006-05-26 20:45:00,1.85633,1.85633,1.85626,1.85626,98600001.0
2006-05-26 20:46:00,1.85626,1.85631,1.8562,1.85625,115799999.0
2006-05-26 20:47:00,1.85623,1.85647,1.85623,1.85643,354470001.0
2006-05-26 20:48:00,1.85641,1.85646,1.85627,1.85627,213599999.0
2006-05-26 20:49:00,1.85622,1.85622,1.85609,1.85622,75400000.0
2006-05-26 20:50:00,1.85623,1.85632,1.85613,1.85632,424400003.0
2006-05-26 20:51:00,1.8563,1.8563,1.8561,1.8562,368900000.0
2006-05-26 20:52:00,1.85614,1.85629,1.85614,1.85624,282899998.0
2006-05-26 20:53:00,1.85619,1.85633,1.85617,1.85626,644449998.0
2006-05-26 20:54:00,1.8563,1.85635,1.85627,1.85627,326800002.0
2006-05-26 20:55:00,1.8563,1.85635,1.85628,1.8563,308099999.0
2006-05-26 20:56:00,1.85625,1.85625,1.85603,1.85603,486999999.0
2006-05-26 20:57:00,1.85598,1.85603,1.85589,1.85598,614600001.0
2006-05-26 20:58:00,1.85605,1.85605,1.85593,1.856,207700000.0
2006-05-26 20:59:00,1.856,1.85634,1.856,1.85605,551500001.0
2006-05-26 21:00:00,1.85597,1.85613,1.85596,1.85607,457400004.0
2006-05-26 21:01:00,1.85599,1.85628,1.85599,1.85628,465000004.0
2006-05-26 21:02:00,1.8562,1.85625,1.85615,1.85625,248199998.0
2006-05-26 21:03:00,1.85623,1.85647,1.85623,1.85633,121300000.0
2006-05-26 21:04:00,1.8563,1.85656,1.85625,1.85625,197000000.0
2006-05-26 21:05:00,1.85621,1.85638,1.85614,1.85622,312499997.0
2006-05-26 21:06:00,1.85622,1.85643,1.85622,1.85632,132600000.0
2006-05-26 21:07:00,1.8563,1.8563,1.8562,1.85628,122700000.0
2006-05-26 21:08:00,1.85627,1.85632,1.85616,1.85616,69300001.0
2006-05-26 21:09:00,1.85608,1.85629,1.85608,1.8562,95300000.0
2006-05-26 21:10:00,1.85625,1.85632,1.85618,1.85632,104700000.0
2006-05-26 21:11:00,1.8563,1.85652,1.8563,1.85638,119500000.0
2006-05-26 21:12:00,1.85635,1.85637,1.8563,1.85635,90000000.0
2006-05-26 21:13:00,1.85628,1.85628,1.85607,1.85618,189899997.0
2006-05-26 21:14:00,1.85619,1.85631,1.85608,1.85612,284200000.0
2006-05-26 21:15:00,1.85611,1.85611,1.85597,1.85605,198599998.0
2006-05-26 21:16:00,1.85601,1.85613,1.8558,1.85613,111100001.0
2006-05-26 21:17:00,1.85617,1.85617,1.85604,1.85605,154400001.0
2006-05-26 21:18:00,1.85596,1.85596,1.8558,1.8558,23100000.0
2006-05-26 21:19:00,1.85588,1.85603,1.85588,1.85603,112000000.0
2006-05-26 21:20:00,1.85607,1.85615,1.85595,1.85595,292150002.0
2006-05-26 21:21:00,1.85592,1.85595,1.8559,1.8559,120100002.0
2006-05-26 21:22:00,1.85595,1.85595,1.8559,1.8559,126499999.0
2006-05-26 21:23:00,1.8559,1.8559,1.85562,1.85562,63099999.0
2006-05-26 21:24:00,1.85558,1.85558,1.8555,1.85552,165600000.0
2006-05-26 21:25:00,1.85551,1.85557,1.85551,1.85557,148800001.0
2006-05-26 21:26:00,1.85571,1.8558,1.85571,1.85576,62500000.0
2006-05-26 21:27:00,1.85568,1.85575,1.85562,1.85562,122299999.0
2006-05-26 21:28:00,1.85563,1.85575,1.85563,1.85568,271200000.0
2006-05-26 21:29:00,1.85565,1.85565,1.85565,1.85565,12000000.0
2006-05-26 21:30:00,1.85565,1.85565,1.85565,1.85565,4200000.0
2006-05-26 21:31:00,1.85566,1.85573,1.85566,1.85573,60800001.0
2006-05-26 21:32:00,1.85573,1.85573,1.8555,1.85557,179400000.0
2006-05-26 21:33:00,1.85554,1.85554,1.85543,1.85552,252000001.0
2006-05-26 21:34:00,1.85555,1.85555,1.85545,1.85545,228300002.0
2006-05-26 21:35:00,1.8555,1.8555,1.85545,1.85545,46800000.0
2006-05-26 21:36:00,1.85551,1.85562,1.85551,1.85556,94299999.0
2006-05-26 21:37:00,1.85557,1.85577,1.85555,1.85565,157399999.0
2006-05-26 21:38:00,1.85563,1.85567,1.8555,1.8555,115600000.0
2006-05-26 21:39:00,1.85558,1.85558,1.85555,1.85555,26100000.0
2006-05-26 21:40:00,1.85554,1.85561,1.85553,1.85553,138500000.0
2006-05-26 21:41:00,1.85556,1.85587,1.85556,1.85564,186299999.0
2006-05-26 21:42:00,1.85566,1.85592,1.85566,1.85578,62900000.0
2006-05-26 21:43:00,1.85577,1.85582,1.85575,1.85575,76599999.0
2006-05-26 21:44:00,1.85577,1.85619,1.85577,1.85619,134800000.0
2006-05-26 21:45:00,1.85632,1.85645,1.85605,1.85605,131799998.0
2006-05-26 21:46:00,1.85608,1.85631,1.85608,1.85623,93899999.0
2006-05-26 21:47:00,1.85625,1.85645,1.85625,1.85645,176399997.0
2006-05-26 21:48:00,1.8564,1.85648,1.8564,1.85648,118499999.0
2006-05-26 21:49:00,1.85647,1.85666,1.85647,1.85666,53900000.0
2006-05-26 21:50:00,1.8567,1.85677,1.85668,1.85668,46800000.0
2006-05-26 21:51:00,1.85666,1.85676,1.85666,1.85673,192400000.0
2006-05-26 21:52:00,1.85675,1.85675,1.85654,1.85664,58500001.0
2006-05-26 21:53:00,1.85665,1.85665,1.8566,1.8566,53500000.0
2006-05-26 21:54:00,1.85665,1.85665,1.85655,1.85655,88999999.0
2006-05-26 21:55:00,1.85657,1.85665,1.85655,1.8566,197699997.0
2006-05-26 21:56:00,1.8566,1.85665,1.8566,1.85665,85699999.0
2006-05-26 21:57:00,1.85665,1.85665,1.8566,1.8566,116300000.0
2006-05-26 21:58:00,1.8566,1.8566,1.85643,1.85643,78499999.0
2006-05-26 21:59:00,1.85637,1.85641,1.85626,1.85626,329270001.0
2006-05-26 22:00:00,1.85639,1.85651,1.85639,1.85648,211200000.0
2006-05-26 22:01:00,1.85651,1.85651,1.85629,1.85629,90600000.0
2006-05-26 22:02:00,1.8563,1.85635,1.85625,1.85635,146399999.0
2006-05-26 22:03:00,1.85625,1.85625,1.85595,1.85595,84100001.0
2006-05-26 22:04:00,1.85589,1.85598,1.85589,1.8559,303800000.0
2006-05-26 22:05:00,1.85587,1.85587,1.85572,1.85572,142100000.0
2006-05-26 22:06:00,1.85572,1.85577,1.85571,1.85571,53700000.0
2006-05-26 22:07:00,1.85575,1.85575,1.8557,1.8557,53500001.0
2006-05-26 22:08:00,1.85568,1.85593,1.85566,1.85581,54799999.0
2006-05-26 22:09:00,1.85593,1.85593,1.8557,1.85576,37200000.0
2006-05-26 22:10:00,1.85577,1.85577,1.85574,1.85576,16350000.0
2006-05-26 22:11:00,1.85572,1.85575,1.85559,1.85574,51600000.0
2006-05-26 22:12:00,1.8558,1.85583,1.85575,1.85577,265700000.0
2006-05-26 22:13:00,1.8558,1.85583,1.8558,1.8558,46600000.0
2006-05-26 22:14:00,1.85578,1.85578,1.85573,1.85577,21800000.0
2006-05-26 22:15:00,1.85591,1.85609,1.85587,1.85588,247800000.0
2006-05-26 22:16:00,1.85588,1.85605,1.85588,1.85605,267000000.0
2006-05-26 22:17:00,1.8561,1.8561,1.85597,1.85608,84700000.0
2006-05-26 22:18:00,1.85608,1.85616,1.85605,1.85605,55100000.0
2006-05-26 22:19:00,1.85603,1.85609,1.856,1.85609,17700000.0
2006-05-26 22:20:00,1.8561,1.85615,1.85607,1.85607,37900000.0
2006-05-26 22:21:00,1.85609,1.85614,1.85596,1.85603,96999999.0
2006-05-26 22:22:00,1.85605,1.85622,1.85605,1.85613,78499999.0
2006-05-26 22:23:00,1.85618,1.8564,1.85618,1.85619,154500000.0
2006-05-26 22:24:00,1.85618,1.85618,1.85608,1.85613,55200000.0
2006-05-26 22:25:00,1.85624,1.85676,1.85624,1.85676,95800000.0
2006-05-26 22:26:00,1.85678,1.85684,1.85674,1.85684,33800000.0
2006-05-26 22:27:00,1.85676,1.85676,1.85657,1.85669,45400000.0
2006-05-26 22:28:00,1.85671,1.85671,1.85651,1.85659,56200000.0
2006-05-26 22:29:00,1.85657,1.85664,1.85644,1.85647,283100002.0
2006-05-26 22:30:00,1.85648,1.8565,1.85645,1.85645,38400000.0
2006-05-26 22:31:00,1.85643,1.85643,1.85637,1.85637,61400000.0
2006-05-26 22:32:00,1.8564,1.85666,1.8564,1.85666,196700001.0
2006-05-26 22:33:00,1.85674,1.85696,1.85674,1.85693,106500000.0
2006-05-26 22:34:00,1.85697,1.85702,1.85683,1.85683,175200000.0
2006-05-26 22:35:00,1.85686,1.85703,1.85686,1.85703,38400000.0
2006-05-26 22:36:00,1.8571,1.85727,1.8571,1.85722,54200000.0
2006-05-26 22:37:00,1.85738,1.85763,1.85738,1.85744,145499999.0
2006-05-26 22:38:00,1.85734,1.85743,1.85734,1.8574,33700000.0
2006-05-26 22:39:00,1.85742,1.85746,1.85737,1.85741,42800000.0
2006-05-26 22:40:00,1.85747,1.85785,1.85747,1.85785,79499999.0
2006-05-26 22:41:00,1.85792,1.85814,1.85792,1.85814,91900000.0
2006-05-26 22:42:00,1.85805,1.85812,1.85792,1.85812,123700002.0
2006-05-26 22:43:00,1.85813,1.85836,1.85813,1.85835,84600001.0
2006-05-26 22:44:00,1.85845,1.85878,1.85845,1.85878,178300002.0
2006-05-26 22:45:00,1.85879,1.85879,1.85865,1.85867,98199999.0
2006-05-26 22:46:00,1.85862,1.8588,1.8586,1.85875,65100001.0
2006-05-26 22:47:00,1.85872,1.85872,1.85855,1.85867,81500000.0
2006-05-26 22:48:00,1.85876,1.85892,1.85875,1.85875,76699999.0
2006-05-26 22:49:00,1.85872,1.85873,1.8587,1.85873,58299998.0
2006-05-26 22:50:00,1.85865,1.85886,1.8585,1.85881,63700001.0
2006-05-26 22:51:00,1.85869,1.85869,1.85865,1.85865,44400000.0
2006-05-26 22:52:00,1.85868,1.85871,1.85854,1.85869,41000000.0
2006-05-26 22:53:00,1.85855,1.85855,1.85811,1.85837,28700001.0
2006-05-26 22:54:00,1.85854,1.85868,1.85848,1.85867,56300000.0
2006-05-26 22:55:00,1.8588,1.85895,1.8588,1.85895,12800000.0
2006-05-26 22:56:00,1.85888,1.85888,1.85859,1.85869,73800000.0
2006-05-26 22:57:00,1.85874,1.85899,1.85874,1.85899,12200000.0
2006-05-26 22:58:00,1.85886,1.85899,1.85867,1.85899,106300000.0
2006-05-26 22:59:00,1.859,1.859,1.8589,1.85895,73700001.0
2006-05-29 00:11:00,1.8569,1.8569,1.8561,1.8562,58900000.0
2006-05-29 00:12:00,1.8561,1.8563,1.8561,1.8563,58900000.0
2006-05-29 00:13:00,1.8562,1.8562,1.8562,1.8562,58900000.0
2006-05-29 00:15:00,1.8563,1.8563,1.8563,1.8563,58900000.0
2006-05-29 00:22:00,1.8567,1.8567,1.8567,1.8567,58900000.0
2006-05-29 00:23:00,1.8568,1.857,1.8566,1.8568,58900000.0
2006-05-29 00:24:00,1.8569,1.8569,1.8569,1.8569,58900000.0
2006-05-29 00:26:00,1.8571,1.8572,1.8571,1.8572,58900000.0
2006-05-29 00:27:00,1.8574,1.8574,1.8573,1.8573,58900000.0
2006-05-29 00:28:00,1.8574,1.8577,1.8574,1.8576,58900000.0
2006-05-29 00:29:00,1.8577,1.8577,1.8577,1.8577,58900000.0
2006-05-29 00:34:00,1.8578,1.8578,1.8578,1.8578,58900000.0
2006-05-29 00:35:00,1.8577,1.8577,1.8577,1.8577,58900000.0
2006-05-29 00:36:00,1.8578,1.8578,1.8577,1.8578,58900000.0
2006-05-29 00:37:00,1.8577,1.8578,1.8577,1.8578,58900000.0
2006-05-29 00:38:00,1.8579,1.8579,1.8577,1.8577,58900000.0
2006-05-29 00:39:00,1.8578,1.8579,1.8578,1.8578,58900000.0
2006-05-29 00:40:00,1.8579,1.8579,1.8578,1.8579,58900000.0
2006-05-29 00:41:00,1.858,1.8581,1.858,1.8581,58900000.0
2006-05-29 00:42:00,1.858,1.8581,1.858,1.8581,58900000.0
2006-05-29 00:43:00,1.858,1.8581,1.858,1.8581,58900000.0
2006-05-29 00:44:00,1.858,1.8581,1.858,1.858,58900000.0
2006-05-29 00:45:00,1.8581,1.8581,1.8579,1.8579,58900000.0
2006-05-29 00:46:00,1.8578,1.8578,1.8577,1.8578,58900000.0
2006-05-29 00:47:00,1.8577,1.8577,1.8577,1.8577,58900000.0
2006-05-29 00:48:00,1.8578,1.8578,1.8578,1.8578,58900000.0
2006-05-29 00:50:00,1.8579,1.8579,1.8579,1.8579,58900000.0
2006-05-29 00:52:00,1.8578,1.8581,1.8578,1.8581,58900000.0
2006-05-29 00:53:00,1.858,1.8581,1.858,1.858,58900000.0
2006-05-29 00:54:00,1.8581,1.8582,1.8581,1.8582,58900000.0
2006-05-29 00:55:00,1.8581,1.8584,1.8581,1.8583,58900000.0
2006-05-29 00:56:00,1.8582,1.8582,1.8582,1.8582,58900000.0
2006-05-29 00:57:00,1.8581,1.8582,1.8581,1.8581,58900000.0
2006-05-29 00:59:00,1.8582,1.8582,1.8582,1.8582,58900000.0
2006-05-29 01:00:00,1.8581,1.8581,1.8581,1.8581,58900000.0
2006-05-29 01:01:00,1.8582,1.8582,1.8581,1.8581,58900000.0
2006-05-29 01:02:00,1.8582,1.8582,1.8581,1.8582,58900000.0
2006-05-29 01:03:00,1.8584,1.8584,1.8584,1.8584,58900000.0
2006-05-29 01:04:00,1.8585,1.8586,1.8585,1.8586,58900000.0
2006-05-29 01:05:00,1.8584,1.8584,1.8584,1.8584,58900000.0
2006-05-29 01:06:00,1.8582,1.8583,1.8582,1.8583,58900000.0
2006-05-29 01:07:00,1.8582,1.8582,1.8581,1.8581,58900000.0
2006-05-29 01:08:00,1.8582,1.8582,1.858,1.858,58900000.0
2006-05-29 01:10:00,1.8581,1.8582,1.8581,1.8582,58900000.0
2006-05-29 01:11:00,1.8581,1.8582,1.8581,1.8582,58900000.0
2006-05-29 01:12:00,1.8583,1.8583,1.8582,1.8582,58900000.0
2006-05-29 01:13:00,1.8583,1.8584,1.8583,1.8584,58900000.0
2006-05-29 01:14:00,1.8583,1.8583,1.8583,1.8583,58900000.0
2006-05-29 01:16:00,1.8582,1.8583,1.8582,1.8582,58900000.0
2006-05-29 01:17:00,1.8583,1.8583,1.8583,1.8583,58900000.0
2006-05-29 01:18:00,1.8582,1.8583,1.8582,1.8583,58900000.0
2006-05-29 01:19:00,1.8586,1.8586,1.8584,1.8584,58900000.0
2006-05-29 01:20:00,1.8583,1.8583,1.8583,1.8583,58900000.0
2006-05-29 01:21:00,1.8584,1.8584,1.8584,1.8584,58900000.0
2006-05-29 01:30:00,1.8585,1.8586,1.8584,1.8586,58900000.0
2006-05-29 01:31:00,1.8585,1.8587,1.8585,1.8587,58900000.0
2006-05-29 01:32:00,1.8586,1.8586,1.8586,1.8586,58900000.0
2006-05-29 01:33:00,1.8585,1.8587,1.8585,1.8586,58900000.0
2006-05-29 01:34:00,1.8587,1.8587,1.8587,1.8587,58900000.0
2006-05-29 01:35:00,1.8588,1.8593,1.8588,1.8593,58900000.0
2006-05-29 01:36:00,1.8594,1.8594,1.8589,1.8591,58900000.0
2006-05-29 01:37:00,1.859,1.8591,1.8588,1.8589,58900000.0
2006-05-29 01:38:00,1.8588,1.8588,1.8588,1.8588,58900000.0
2006-05-29 01:39:00,1.8589,1.8589,1.8588,1.8588,58900000.0
2006-05-29 01:40:00,1.8589,1.8589,1.8589,1.8589,58900000.0
2006-05-29 01:42:00,1.8588,1.8588,1.8588,1.8588,58900000.0
2006-05-29 01:43:00,1.8589,1.8589,1.8589,1.8589,58900000.0
2006-05-29 01:44:00,1.8588,1.8588,1.8588,1.8588,58900000.0
2006-05-29 01:45:00,1.8589,1.8589,1.8588,1.8588,58900000.0
2006-05-29 01:46:00,1.8589,1.8589,1.8588,1.8588,58900000.0
2006-05-29 01:47:00,1.8589,1.8589,1.8588,1.8588,58900000.0
2006-05-29 01:48:00,1.859,1.859,1.8589,1.8589,58900000.0
2006-05-29 01:49:00,1.8588,1.8588,1.8588,1.8588,58900000.0
2006-05-29 01:50:00,1.8589,1.859,1.8589,1.8589,58900000.0
2006-05-29 01:51:00,1.859,1.859,1.8589,1.8589,58900000.0
2006-05-29 01:52:00,1.8588,1.8588,1.8588,1.8588,58900000.0
2006-05-29 01:53:00,1.8589,1.859,1.8589,1.8589,58900000.0
2006-05-29 01:54:00,1.8588,1.8591,1.8588,1.8591,58900000.0
2006-05-29 01:55:00,1.8592,1.8597,1.8592,1.8597,58900000.0
2006-05-29 01:56:00,1.8596,1.8597,1.8594,1.8595,58900000.0
2006-05-29 01:57:00,1.8596,1.8596,1.8586,1.8586,58900000.0
2006-05-29 01:58:00,1.8585,1.8585,1.8584,1.8585,58900000.0
2006-05-29 01:59:00,1.8586,1.8591,1.8586,1.8591,58900000.0
2006-05-29 02:00:00,1.85912,1.85922,1.85895,1.859,58900000.0
2006-05-29 02:01:00,1.85903,1.85918,1.85903,1.85918,43400000.0
2006-05-29 02:02:00,1.85908,1.85908,1.85893,1.85893,40400000.0
2006-05-29 02:03:00,1.85891,1.85892,1.85876,1.85878,33500000.0
2006-05-29 02:04:00,1.8587,1.85886,1.8587,1.85886,37500000.0
2006-05-29 02:05:00,1.85888,1.85891,1.85877,1.85889,38700000.0
2006-05-29 02:06:00,1.85895,1.85895,1.85887,1.85895,32400001.0
2006-05-29 02:07:00,1.85891,1.85891,1.85889,1.85889,7200000.0
2006-05-29 02:08:00,1.85875,1.85875,1.85847,1.8585,55899999.0
2006-05-29 02:09:00,1.8585,1.85851,1.85825,1.85825,16200000.0
2006-05-29 02:10:00,1.85828,1.85833,1.85822,1.85822,29300000.0
2006-05-29 02:11:00,1.85826,1.85826,1.85807,1.85816,70650000.0
2006-05-29 02:12:00,1.85807,1.85809,1.85787,1.85787,56300000.0
2006-05-29 02:13:00,1.85794,1.85815,1.85794,1.85815,78200000.0
2006-05-29 02:14:00,1.85823,1.85829,1.85815,1.85822,61200000.0
2006-05-29 02:15:00,1.85822,1.85822,1.85802,1.85809,17300000.0
2006-05-29 02:16:00,1.85812,1.85842,1.85812,1.85833,16500000.0
2006-05-29 02:17:00,1.85839,1.85847,1.85839,1.85847,74399999.0
2006-05-29 02:18:00,1.85854,1.85857,1.85841,1.85857,104599998.0
2006-05-29 02:19:00,1.85851,1.85853,1.85836,1.85849,114499998.0
2006-05-29 02:20:00,1.85858,1.85858,1.85838,1.85838,79900000.0
2006-05-29 02:21:00,1.85829,1.85833,1.85823,1.85828,64400000.0
2006-05-29 02:22:00,1.85815,1.85835,1.85815,1.8582,108069998.0
2006-05-29 02:23:00,1.8582,1.85824,1.85812,1.85812,36700000.0
2006-05-29 02:24:00,1.85835,1.85854,1.85808,1.85819,97400002.0
2006-05-29 02:25:00,1.85808,1.85835,1.85808,1.85823,83100001.0
2006-05-29 02:26:00,1.85827,1.85836,1.85822,1.85828,84400001.0
2006-05-29 02:27:00,1.8582,1.85877,1.8582,1.85869,55299999.0
2006-05-29 02:28:00,1.8587,1.85881,1.85859,1.8587,126000001.0
2006-05-29 02:29:00,1.85863,1.85867,1.85843,1.85852,30900000.0
2006-05-29 02:30:00,1.85838,1.8584,1.85833,1.85838,77700002.0
2006-05-29 02:31:00,1.85842,1.85842,1.85808,1.85808,18699999.0
2006-05-29 02:32:00,1.85831,1.85841,1.85831,1.85839,47900000.0
2006-05-29 02:33:00,1.85857,1.85873,1.85853,1.85853,41200000.0
2006-05-29 02:34:00,1.85844,1.85855,1.85844,1.8585,90200001.0
2006-05-29 02:35:00,1.85839,1.85839,1.85827,1.85827,24600001.0
2006-05-29 02:36:00,1.8582,1.85825,1.85818,1.8582,51000000.0
2006-05-29 02:37:00,1.85831,1.85831,1.85831,1.85831,500000.0
2006-05-29 02:38:00,1.85829,1.85839,1.85825,1.85834,123399998.0
2006-05-29 02:39:00,1.85833,1.85833,1.85823,1.85826,56400000.0
2006-05-29 02:40:00,1.85822,1.85837,1.85822,1.85837,84199998.0
2006-05-29 02:41:00,1.85838,1.85872,1.85837,1.8587,37500000.0
2006-05-29 02:42:00,1.85866,1.85876,1.85859,1.85859,46700000.0
2006-05-29 02:43:00,1.85852,1.8586,1.85852,1.85853,42100000.0
2006-05-29 02:44:00,1.85845,1.85855,1.85845,1.85855,85700000.0
2006-05-29 02:45:00,1.85849,1.85849,1.85838,1.85838,17300000.0
2006-05-29 02:46:00,1.85838,1.85848,1.85838,1.85838,98599997.0
2006-05-29 02:47:00,1.85845,1.85845,1.8584,1.8584,31200000.0
2006-05-29 02:48:00,1.85848,1.85848,1.85848,1.85848,6400000.0
2006-05-29 02:49:00,1.85838,1.8584,1.85833,1.85833,52100000.0
2006-05-29 02:50:00,1.85842,1.85877,1.85842,1.85876,72899999.0
2006-05-29 02:51:00,1.85863,1.85876,1.85854,1.85876,60600000.0
2006-05-29 02:52:00,1.85873,1.85875,1.8587,1.85875,45500000.0
2006-05-29 02:53:00,1.85886,1.85895,1.85872,1.85895,69399999.0
2006-05-29 02:54:00,1.85912,1.85922,1.859,1.859,70300000.0
2006-05-29 02:55:00,1.85894,1.85903,1.85891,1.85898,58150000.0
2006-05-29 02:56:00,1.85902,1.85902,1.85884,1.85898,82999999.0
2006-05-29 02:57:00,1.85908,1.85914,1.85903,1.85908,86500000.0
2006-05-29 02:58:00,1.85915,1.85917,1.85912,1.85917,39399999.0
2006-05-29 02:59:00,1.85919,1.85922,1.85908,1.85918,60900000.0
2006-05-29 03:00:00,1.85929,1.85929,1.85904,1.85904,72999998.0
2006-05-29 03:01:00,1.8591,1.8592,1.85899,1.85899,74900001.0
2006-05-29 03:02:00,1.85895,1.85907,1.85895,1.85907,37300000.0
2006-05-29 03:03:00,1.85913,1.85913,1.85898,1.85904,46100000.0
2006-05-29 03:04:00,1.85903,1.85903,1.85894,1.85895,62599999.0
2006-05-29 03:05:00,1.85887,1.85904,1.85887,1.85904,50499998.0
2006-05-29 03:06:00,1.85905,1.85915,1.85902,1.85905,147699999.0
2006-05-29 03:07:00,1.8591,1.85915,1.8591,1.85915,5700000.0
2006-05-29 03:08:00,1.85915,1.85915,1.85915,1.85915,300000.0
2006-05-29 03:09:00,1.85917,1.85923,1.85911,1.85923,15600000.0
2006-05-29 03:10:00,1.85927,1.85932,1.85922,1.85922,55500002.0
2006-05-29 03:11:00,1.85928,1.85939,1.85924,1.8593,71200000.0
2006-05-29 03:12:00,1.85942,1.85951,1.85934,1.85934,61900000.0
2006-05-29 03:13:00,1.8594,1.85944,1.85934,1.8594,74900001.0
2006-05-29 03:14:00,1.8594,1.85944,1.85938,1.85944,44600000.0
2006-05-29 03:15:00,1.85943,1.85943,1.85932,1.85932,3200000.0
2006-05-29 03:16:00,1.85935,1.85935,1.8593,1.85935,3100000.0
2006-05-29 03:17:00,1.85934,1.85956,1.85934,1.85948,75600000.0
2006-05-29 03:18:00,1.85944,1.85958,1.85944,1.85953,43200000.0
2006-05-29 03:19:00,1.85942,1.85946,1.85942,1.85942,67699999.0
2006-05-29 03:20:00,1.8595,1.85955,1.85945,1.85948,37400000.0
2006-05-29 03:21:00,1.85937,1.85957,1.8593,1.85957,52800001.0
2006-05-29 03:22:00,1.85958,1.85959,1.85947,1.85947,20500000.0
2006-05-29 03:23:00,1.85945,1.85945,1.85942,1.85942,29500000.0
2006-05-29 03:24:00,1.8595,1.85955,1.8595,1.85955,11200000.0
2006-05-29 03:25:00,1.85957,1.85966,1.85946,1.85948,48500001.0
2006-05-29 03:26:00,1.85946,1.85951,1.85943,1.85947,34199999.0
2006-05-29 03:27:00,1.85943,1.85947,1.85943,1.85947,8000000.0
2006-05-29 03:28:00,1.85955,1.85955,1.85948,1.85948,18599999.0
2006-05-29 03:29:00,1.85955,1.85955,1.8595,1.8595,20599999.0
2006-05-29 03:30:00,1.85952,1.85952,1.85932,1.85944,98900001.0
2006-05-29 03:31:00,1.85942,1.85945,1.85942,1.85945,42800001.0
2006-05-29 03:32:00,1.85945,1.85945,1.85938,1.85945,33400000.0
2006-05-29 03:33:00,1.85938,1.85938,1.85938,1.85938,5100000.0
2006-05-29 03:34:00,1.8594,1.8594,1.85935,1.85935,23500001.0
2006-05-29 03:35:00,1.8594,1.8594,1.8594,1.8594,13600000.0
2006-05-29 03:36:00,1.85937,1.85945,1.85937,1.8594,40000000.0
2006-05-29 03:37:00,1.85945,1.85945,1.8594,1.8594,25500000.0
2006-05-29 03:38:00,1.85942,1.85952,1.8594,1.85943,52700000.0
2006-05-29 03:39:00,1.85953,1.85963,1.85953,1.85958,63400000.0
2006-05-29 03:40:00,1.85963,1.85963,1.85951,1.85957,38499999.0
2006-05-29 03:41:00,1.85954,1.85986,1.85954,1.85986,26200001.0
2006-05-29 03:42:00,1.8597,1.86,1.8597,1.85983,100499998.0
2006-05-29 03:43:00,1.85993,1.86017,1.85993,1.85996,29600000.0
2006-05-29 03:44:00,1.85993,1.85993,1.85982,1.85992,41700000.0
2006-05-29 03:45:00,1.85987,1.86002,1.85987,1.86002,6500000.0
2006-05-29 03:46:00,1.86,1.86008,1.85995,1.85995,51800001.0
2006-05-29 03:47:00,1.86005,1.86005,1.85997,1.86005,64899999.0
2006-05-29 03:48:00,1.86,1.86005,1.85995,1.86005,58000001.0
2006-05-29 03:49:00,1.85991,1.86004,1.85991,1.85994,54900001.0
2006-05-29 03:50:00,1.86003,1.86009,1.86,1.86002,84699998.0
2006-05-29 03:51:00,1.86,1.86005,1.86,1.86,75700001.0
2006-05-29 03:52:00,1.86007,1.86014,1.86005,1.86014,49300000.0
2006-05-29 03:53:00,1.8601,1.86021,1.86008,1.86008,112199998.0
2006-05-29 03:54:00,1.86007,1.86009,1.86,1.86,88499999.0
2006-05-29 03:55:00,1.86,1.86005,1.86,1.86005,18300000.0
2006-05-29 03:56:00,1.86005,1.86005,1.85995,1.86005,48600000.0
2006-05-29 03:57:00,1.85996,1.86008,1.85996,1.86008,79999998.0
2006-05-29 03:58:00,1.86008,1.86016,1.86001,1.86015,68500001.0
2006-05-29 03:59:00,1.86006,1.86006,1.85995,1.86006,45700001.0
2006-05-29 04:00:00,1.85998,1.86013,1.85993,1.86013,44900000.0
2006-05-29 04:01:00,1.86012,1.86012,1.8601,1.8601,13500000.0
2006-05-29 04:02:00,1.86015,1.86015,1.86015,1.86015,1300000.0
2006-05-29 04:03:00,1.86012,1.86024,1.8601,1.86012,46499999.0
2006-05-29 04:04:00,1.86008,1.86015,1.86008,1.8601,24200000.0
2006-05-29 04:05:00,1.86007,1.86019,1.86007,1.86012,121000000.0
2006-05-29 04:06:00,1.86007,1.8602,1.86007,1.86017,69599999.0
2006-05-29 04:07:00,1.86017,1.86017,1.86002,1.86002,71500000.0
2006-05-29 04:08:00,1.86017,1.86023,1.86009,1.86023,81500000.0
2006-05-29 04:09:00,1.86025,1.86025,1.86018,1.8602,29100000.0
2006-05-29 04:10:00,1.86015,1.8602,1.86015,1.8602,13300000.0
2006-05-29 04:11:00,1.8602,1.8602,1.86005,1.86007,41000001.0
2006-05-29 04:12:00,1.86015,1.86015,1.8601,1.8601,36400000.0
2006-05-29 04:13:00,1.86015,1.86017,1.86005,1.86005,108300003.0
2006-05-29 04:14:00,1.8601,1.86015,1.86,1.86,28000000.0
2006-05-29 04:15:00,1.8601,1.86015,1.86008,1.86015,72399998.0
2006-05-29 04:16:00,1.86008,1.86008,1.86,1.86,111200002.0
2006-05-29 04:17:00,1.85998,1.86,1.85998,1.86,50300002.0
2006-05-29 04:18:00,1.86005,1.86008,1.86005,1.86005,28900000.0
2006-05-29 04:19:00,1.86008,1.86008,1.86002,1.86002,6100000.0
2006-05-29 04:20:00,1.85995,1.86005,1.85995,1.86,48800000.0
2006-05-29 04:21:00,1.86005,1.86008,1.86005,1.86005,49600000.0
2006-05-29 04:22:00,1.85998,1.86005,1.85995,1.86005,50499999.0
2006-05-29 04:23:00,1.86008,1.86008,1.86006,1.86007,32699999.0
2006-05-29 04:24:00,1.8601,1.8601,1.86,1.86,62400001.0
2006-05-29 04:25:00,1.86,1.86,1.86,1.86,13200000.0
2006-05-29 04:26:00,1.86005,1.86005,1.85995,1.86,74199997.0
2006-05-29 04:27:00,1.86003,1.86003,1.85991,1.86003,62600001.0
2006-05-29 04:28:00,1.85998,1.86005,1.85995,1.86005,113699999.0
2006-05-29 04:29:00,1.86005,1.86008,1.85997,1.86005,125600000.0
2006-05-29 04:30:00,1.86002,1.86002,1.86002,1.86002,35499999.0
2006-05-29 04:31:00,1.86002,1.86012,1.86002,1.86002,73200000.0
2006-05-29 04:32:00,1.85995,1.85995,1.85995,1.85995,8600000.0
2006-05-29 04:33:00,1.85995,1.85999,1.85977,1.85977,36500000.0
2006-05-29 04:34:00,1.85986,1.85986,1.85984,1.85984,25200001.0
2006-05-29 04:35:00,1.85976,1.85988,1.85976,1.85987,47000000.0
2006-05-29 04:36:00,1.8598,1.85992,1.8598,1.85992,86200002.0
2006-05-29 04:37:00,1.85992,1.85992,1.85974,1.85974,65699999.0
2006-05-29 04:38:00,1.85971,1.85982,1.85971,1.85982,49600000.0
2006-05-29 04:39:00,1.85991,1.85992,1.85987,1.85992,37100000.0
2006-05-29 04:40:00,1.85998,1.85998,1.8599,1.8599,18200001.0
2006-05-29 04:41:00,1.85994,1.86001,1.85994,1.86001,15500000.0
2006-05-29 04:42:00,1.86,1.86005,1.85998,1.85998,35600000.0
2006-05-29 04:43:00,1.85997,1.86012,1.85997,1.86012,93800000.0
2006-05-29 04:44:00,1.86006,1.86006,1.85987,1.85987,87200000.0
2006-05-29 04:45:00,1.85994,1.85994,1.85991,1.85991,12500000.0
2006-05-29 04:46:00,1.86005,1.86005,1.86,1.86,3400000.0
2006-05-29 04:47:00,1.86005,1.86005,1.85998,1.86,58500001.0
2006-05-29 04:48:00,1.86007,1.86012,1.86007,1.86012,7500000.0
2006-05-29 04:49:00,1.86008,1.86015,1.86008,1.86015,79100003.0
2006-05-29 04:50:00,1.86013,1.86014,1.86003,1.86007,25700000.0
2006-05-29 04:51:00,1.86008,1.86015,1.86008,1.86008,21500000.0
2006-05-29 04:52:00,1.86015,1.86015,1.86015,1.86015,14400000.0
2006-05-29 04:53:00,1.86008,1.8601,1.86008,1.8601,23300001.0
2006-05-29 04:54:00,1.86015,1.86015,1.86015,1.86015,2000000.0
2006-05-29 04:55:00,1.86003,1.86015,1.86003,1.86015,46300000.0
2006-05-29 04:56:00,1.86014,1.86021,1.86014,1.86021,1100000.0
2006-05-29 04:57:00,1.86023,1.86025,1.86018,1.86025,59300000.0
2006-05-29 04:58:00,1.86015,1.86028,1.86015,1.8602,65000000.0
2006-05-29 04:59:00,1.86023,1.86023,1.86023,1.86023,10900000.0
2006-05-29 05:00:00,1.86025,1.86025,1.8602,1.8602,45400000.0
2006-05-29 05:01:00,1.86015,1.86015,1.86015,1.86015,3200000.0
2006-05-29 05:02:00,1.86019,1.86026,1.86019,1.86026,17500000.0
2006-05-29 05:03:00,1.86034,1.86043,1.86034,1.86043,31999999.0
2006-05-29 05:04:00,1.86043,1.86043,1.86037,1.86037,44300001.0
2006-05-29 05:05:00,1.86038,1.86042,1.86038,1.86042,21600000.0
2006-05-29 05:06:00,1.86038,1.86043,1.86033,1.86041,20200000.0
2006-05-29 05:07:00,1.86053,1.86058,1.86039,1.86056,66200000.0
2006-05-29 05:08:00,1.86053,1.86053,1.86047,1.86047,7900000.0
2006-05-29 05:09:00,1.86038,1.86051,1.86029,1.86037,68700000.0
2006-05-29 05:10:00,1.86051,1.86051,1.86032,1.86039,30800000.0
2006-05-29 05:11:00,1.86026,1.86026,1.85993,1.85993,20000000.0
2006-05-29 05:12:00,1.8599,1.86,1.8599,1.85993,50400000.0
2006-05-29 05:13:00,1.85992,1.86003,1.85992,1.85998,55600002.0
2006-05-29 05:14:00,1.85996,1.86007,1.85996,1.86,124100000.0
2006-05-29 05:15:00,1.86003,1.86005,1.85995,1.86,45000000.0
2006-05-29 05:16:00,1.85999,1.86015,1.85998,1.86015,33200000.0
2006-05-29 05:17:00,1.86027,1.86027,1.86018,1.86018,28500000.0
2006-05-29 05:18:00,1.86018,1.86028,1.86018,1.86025,84900000.0
2006-05-29 05:19:00,1.8602,1.86025,1.8602,1.86023,38000001.0
2006-05-29 05:20:00,1.86015,1.8602,1.86003,1.86003,50299999.0
2006-05-29 05:21:00,1.86,1.86008,1.85998,1.86,47400000.0
2006-05-29 05:22:00,1.86005,1.86005,1.85998,1.85998,51400001.0
2006-05-29 05:23:00,1.86002,1.86002,1.86,1.86,7200000.0
2006-05-29 05:24:00,1.85993,1.85996,1.85992,1.85992,67599998.0
2006-05-29 05:25:00,1.85986,1.85986,1.85979,1.85979,10300000.0
2006-05-29 05:26:00,1.85971,1.85981,1.85971,1.85981,67000000.0
2006-05-29 05:27:00,1.85983,1.85988,1.85974,1.85981,68200001.0
2006-05-29 05:28:00,1.85978,1.85979,1.8597,1.85975,91800001.0
2006-05-29 05:29:00,1.8598,1.8598,1.85975,1.8598,52900000.0
2006-05-29 05:30:00,1.8598,1.85985,1.8598,1.85985,34800001.0
2006-05-29 05:31:00,1.8598,1.8598,1.85975,1.85975,16800000.0
2006-05-29 05:32:00,1.8598,1.8598,1.85978,1.8598,42100000.0
2006-05-29 05:33:00,1.8599,1.86001,1.8599,1.85994,22900000.0
2006-05-29 05:34:00,1.85993,1.85995,1.85965,1.85995,103099998.0
2006-05-29 05:35:00,1.8599,1.85995,1.8599,1.85995,18600000.0
2006-05-29 05:36:00,1.8599,1.85995,1.8599,1.85995,34700000.0
2006-05-29 05:37:00,1.85987,1.8599,1.85985,1.85985,23500000.0
2006-05-29 05:38:00,1.85997,1.85997,1.85993,1.85993,16900000.0
2006-05-29 05:39:00,1.8599,1.8599,1.85987,1.85987,32400000.0
2006-05-29 05:40:00,1.85995,1.85995,1.8598,1.8599,105900001.0
2006-05-29 05:41:00,1.8599,1.85995,1.85985,1.85985,45800000.0
2006-05-29 05:42:00,1.85986,1.85986,1.85973,1.85984,50500000.0
2006-05-29 05:43:00,1.85985,1.85989,1.85977,1.85977,30499999.0
2006-05-29 05:44:00,1.85972,1.85972,1.85963,1.85963,62000001.0
2006-05-29 05:45:00,1.85968,1.85974,1.85968,1.85974,36499999.0
2006-05-29 05:46:00,1.85965,1.8597,1.85965,1.8597,41899999.0
2006-05-29 05:47:00,1.8597,1.85983,1.8597,1.85983,55800001.0
2006-05-29 05:48:00,1.85985,1.85985,1.8598,1.85985,53200000.0
2006-05-29 05:49:00,1.85973,1.8598,1.85973,1.8598,31500001.0
2006-05-29 05:50:00,1.85982,1.85982,1.85974,1.8598,53600001.0
2006-05-29 05:51:00,1.85971,1.85983,1.85964,1.85968,107000001.0
2006-05-29 05:52:00,1.8596,1.85962,1.85957,1.85957,12100000.0
2006-05-29 05:53:00,1.8595,1.85955,1.85945,1.85953,36000000.0
2006-05-29 05:54:00,1.85955,1.85957,1.8594,1.85955,46400000.0
2006-05-29 05:55:00,1.8595,1.85955,1.8595,1.8595,50900000.0
2006-05-29 05:56:00,1.85946,1.8595,1.85943,1.85943,42600000.0
2006-05-29 05:57:00,1.85939,1.85939,1.85912,1.85912,38100000.0
2006-05-29 05:58:00,1.85902,1.85902,1.85886,1.8589,63700000.0
2006-05-29 05:59:00,1.8589,1.85899,1.85889,1.85898,70799999.0
2006-05-29 06:00:00,1.85909,1.85931,1.85908,1.85922,59999999.0
2006-05-29 06:01:00,1.85926,1.85926,1.85914,1.85916,30600000.0
2006-05-29 06:02:00,1.8592,1.8592,1.85915,1.8592,10700000.0
2006-05-29 06:03:00,1.8593,1.85942,1.85927,1.85942,91099999.0
2006-05-29 06:04:00,1.85948,1.85953,1.8593,1.85938,115399996.0
2006-05-29 06:05:00,1.8594,1.85945,1.85938,1.8594,34100000.0
2006-05-29 06:06:00,1.85933,1.85941,1.8593,1.85937,127400000.0
2006-05-29 06:07:00,1.85947,1.85954,1.85941,1.85943,28800000.0
2006-05-29 06:08:00,1.85944,1.85951,1.85944,1.85951,22000000.0
2006-05-29 06:09:00,1.85957,1.85979,1.85957,1.85977,119100003.0
2006-05-29 06:10:00,1.85978,1.85981,1.8597,1.85977,40700000.0
2006-05-29 06:11:00,1.85978,1.85981,1.85972,1.85972,41900000.0
2006-05-29 06:12:00,1.85975,1.85975,1.85967,1.8597,75700002.0
2006-05-29 06:13:00,1.85967,1.85975,1.85964,1.85975,48900000.0
2006-05-29 06:14:00,1.85968,1.85968,1.85968,1.85968,300000.0
2006-05-29 06:15:00,1.85975,1.85975,1.85963,1.85975,40299999.0
2006-05-29 06:16:00,1.8597,1.85977,1.85965,1.85965,120099999.0
2006-05-29 06:17:00,1.85969,1.85972,1.85961,1.85969,127499997.0
2006-05-29 06:18:00,1.85977,1.86008,1.85977,1.86008,41999999.0
2006-05-29 06:19:00,1.86,1.86001,1.85992,1.85992,40200000.0
2006-05-29 06:20:00,1.85989,1.86,1.85989,1.86,19600000.0
2006-05-29 06:21:00,1.86,1.86008,1.86,1.86,62800000.0
2006-05-29 06:22:00,1.85997,1.86005,1.85997,1.86005,103199998.0
2006-05-29 06:23:00,1.86005,1.86005,1.8599,1.85997,27700000.0
2006-05-29 06:24:00,1.86007,1.8601,1.86002,1.8601,71899999.0
2006-05-29 06:25:00,1.86011,1.86011,1.86002,1.86006,53700001.0
2006-05-29 06:26:00,1.86007,1.86015,1.86007,1.86015,29099999.0
2006-05-29 06:27:00,1.8601,1.86018,1.86008,1.86018,53999999.0
2006-05-29 06:28:00,1.86012,1.86026,1.86012,1.86012,61900000.0
2006-05-29 06:29:00,1.86017,1.86017,1.86017,1.86017,23200001.0
2006-05-29 06:30:00,1.8601,1.86015,1.86005,1.86015,25300000.0
2006-05-29 06:31:00,1.86006,1.86011,1.86001,1.86001,19200000.0
2006-05-29 06:32:00,1.86,1.86,1.85997,1.86,52800000.0
2006-05-29 06:33:00,1.86007,1.86009,1.86005,1.86006,33200000.0
2006-05-29 06:34:00,1.86005,1.86015,1.86005,1.86013,50499999.0
2006-05-29 06:35:00,1.86017,1.86033,1.86017,1.86023,75199998.0
2006-05-29 06:36:00,1.8603,1.86035,1.8603,1.8603,50700000.0
2006-05-29 06:37:00,1.8603,1.8603,1.8603,1.8603,4000000.0
2006-05-29 06:38:00,1.86035,1.86035,1.86035,1.86035,32500000.0
2006-05-29 06:39:00,1.8603,1.86035,1.8603,1.86035,9200000.0
2006-05-29 06:40:00,1.86035,1.86035,1.86032,1.86032,52399999.0
2006-05-29 06:41:00,1.86035,1.86035,1.86028,1.86035,105000000.0
2006-05-29 06:42:00,1.86035,1.86035,1.86035,1.86035,16299999.0
2006-05-29 06:43:00,1.86035,1.86035,1.8603,1.8603,59900000.0
2006-05-29 06:44:00,1.8603,1.86035,1.86025,1.8603,21200000.0
2006-05-29 06:45:00,1.8603,1.86035,1.8602,1.86028,49799999.0
2006-05-29 06:46:00,1.86037,1.86043,1.8603,1.86042,38999999.0
2006-05-29 06:47:00,1.8604,1.86048,1.86037,1.86037,91900002.0
2006-05-29 06:48:00,1.86048,1.86053,1.86042,1.86048,85700000.0
2006-05-29 06:49:00,1.86042,1.86045,1.86035,1.86035,79000000.0
2006-05-29 06:50:00,1.8604,1.8604,1.8604,1.8604,13900000.0
2006-05-29 06:51:00,1.86043,1.86055,1.8604,1.86042,78600002.0
2006-05-29 06:52:00,1.86042,1.86058,1.86025,1.8605,57700001.0
2006-05-29 06:53:00,1.86053,1.86053,1.86045,1.86045,37600000.0
2006-05-29 06:54:00,1.86057,1.86063,1.86053,1.86063,41900000.0
2006-05-29 06:55:00,1.86057,1.86057,1.86048,1.86048,11000000.0
2006-05-29 06:56:00,1.86035,1.86045,1.86035,1.86045,16700000.0
2006-05-29 06:57:00,1.8603,1.8603,1.86028,1.86028,37999999.0
2006-05-29 06:58:00,1.86025,1.86025,1.86025,1.86025,26700001.0
2006-05-29 06:59:00,1.86017,1.86019,1.86002,1.86002,15000000.0
2006-05-29 07:00:00,1.8601,1.86012,1.86001,1.86012,44700001.0
2006-05-29 07:01:00,1.86017,1.86025,1.8601,1.86015,95600000.0
2006-05-29 07:02:00,1.86023,1.86025,1.86023,1.86025,10800000.0
2006-05-29 07:03:00,1.86024,1.86051,1.86024,1.86039,105500002.0
2006-05-29 07:04:00,1.86045,1.86045,1.8604,1.8604,21299999.0
2006-05-29 07:05:00,1.86044,1.86067,1.86044,1.86061,44300000.0
2006-05-29 07:06:00,1.86063,1.86063,1.86057,1.86057,33600000.0
2006-05-29 07:07:00,1.86077,1.86091,1.86077,1.86084,48400000.0
2006-05-29 07:08:00,1.86089,1.86112,1.86089,1.86112,30200000.0
2006-05-29 07:09:00,1.86106,1.86107,1.86092,1.86107,38100001.0
2006-05-29 07:10:00,1.86103,1.86103,1.86085,1.86093,34200000.0
2006-05-29 07:11:00,1.86092,1.86096,1.86071,1.86071,32200001.0
2006-05-29 07:12:00,1.86076,1.86076,1.86076,1.86076,8800000.0
2006-05-29 07:13:00,1.86079,1.86079,1.86059,1.86059,128700002.0
2006-05-29 07:14:00,1.86057,1.86068,1.86057,1.86067,84300000.0
2006-05-29 07:15:00,1.86075,1.86075,1.8606,1.86075,104799999.0
2006-05-29 07:16:00,1.86075,1.86075,1.86058,1.86062,88699997.0
2006-05-29 07:17:00,1.86063,1.86071,1.86054,1.86071,41900000.0
2006-05-29 07:18:00,1.8607,1.8607,1.8607,1.8607,27500001.0
2006-05-29 07:19:00,1.86068,1.86073,1.86066,1.86066,61800000.0
2006-05-29 07:20:00,1.86068,1.86075,1.86065,1.86075,48700000.0
2006-05-29 07:21:00,1.86072,1.86079,1.86072,1.86075,45450000.0
2006-05-29 07:22:00,1.86068,1.86075,1.86068,1.86075,31800000.0
2006-05-29 07:23:00,1.86077,1.86082,1.8607,1.86077,51000000.0
2006-05-29 07:24:00,1.86069,1.86073,1.86061,1.8607,80500000.0
2006-05-29 07:25:00,1.8607,1.86077,1.86062,1.8607,15400000.0
2006-05-29 07:26:00,1.8607,1.86075,1.8607,1.86075,65199999.0
2006-05-29 07:27:00,1.86065,1.86075,1.86065,1.86068,66300000.0
2006-05-29 07:28:00,1.86068,1.8607,1.86068,1.8607,10700000.0
2006-05-29 07:29:00,1.86078,1.86083,1.86071,1.86071,55199999.0
2006-05-29 07:30:00,1.86065,1.86065,1.8606,1.8606,12600000.0
2006-05-29 07:31:00,1.86059,1.8607,1.86057,1.86068,33750000.0
2006-05-29 07:32:00,1.86068,1.86074,1.86067,1.8607,33800000.0
2006-05-29 07:33:00,1.86072,1.86073,1.86062,1.86073,25300000.0
2006-05-29 07:34:00,1.8607,1.86082,1.8607,1.86071,65700000.0
2006-05-29 07:35:00,1.86075,1.86082,1.86068,1.86072,85300001.0
2006-05-29 07:36:00,1.86072,1.86079,1.86062,1.86062,36500000.0
2006-05-29 07:37:00,1.86058,1.86073,1.86045,1.86045,24200000.0
2006-05-29 07:38:00,1.86041,1.86055,1.86041,1.86055,15300000.0
2006-05-29 07:39:00,1.8605,1.8605,1.8605,1.8605,30500000.0
2006-05-29 07:40:00,1.86048,1.86051,1.86039,1.86045,49300000.0
2006-05-29 07:41:00,1.86052,1.86052,1.86048,1.86048,24099999.0
2006-05-29 07:42:00,1.86049,1.86052,1.86039,1.86039,86200000.0
2006-05-29 07:43:00,1.86051,1.86051,1.86039,1.8604,70700000.0
2006-05-29 07:44:00,1.86042,1.8605,1.86042,1.8605,40300000.0
2006-05-29 07:45:00,1.86047,1.86052,1.86042,1.86042,72599998.0
2006-05-29 07:46:00,1.86038,1.86043,1.86031,1.86032,75000002.0
2006-05-29 07:47:00,1.86025,1.8603,1.86025,1.8603,19100000.0
2006-05-29 07:48:00,1.86038,1.86038,1.8603,1.8603,16300000.0
2006-05-29 07:49:00,1.8603,1.86038,1.8603,1.86035,68600001.0
2006-05-29 07:50:00,1.8603,1.8603,1.86027,1.86027,7700000.0
2006-05-29 07:51:00,1.8603,1.86035,1.8603,1.8603,25000000.0
2006-05-29 07:52:00,1.86035,1.86035,1.86035,1.86035,21900000.0
2006-05-29 07:53:00,1.86028,1.86028,1.86028,1.86028,10200000.0
2006-05-29 07:54:00,1.86028,1.86028,1.86005,1.86008,49099999.0
2006-05-29 07:55:00,1.8601,1.8601,1.8601,1.8601,19500000.0
2006-05-29 07:56:00,1.86018,1.86018,1.86015,1.86015,13600000.0
2006-05-29 07:57:00,1.86007,1.86029,1.86007,1.8601,73599998.0
2006-05-29 07:58:00,1.86003,1.86007,1.86003,1.86007,24200000.0
2006-05-29 07:59:00,1.85995,1.85995,1.8596,1.85963,34500000.0
2006-05-29 08:00:00,1.85957,1.85976,1.85957,1.85963,29100000.0
2006-05-29 08:01:00,1.85972,1.85991,1.85972,1.85974,38500000.0
2006-05-29 08:02:00,1.8599,1.85995,1.85987,1.8599,41600000.0
2006-05-29 08:03:00,1.85997,1.86014,1.85997,1.86002,43199999.0
2006-05-29 08:04:00,1.86014,1.86039,1.86014,1.86036,68300001.0
2006-05-29 08:05:00,1.86035,1.86035,1.8602,1.86035,66400001.0
2006-05-29 08:06:00,1.86028,1.86037,1.86017,1.86037,51600002.0
2006-05-29 08:07:00,1.8603,1.86035,1.86028,1.8603,65899999.0
2006-05-29 08:08:00,1.86031,1.86051,1.86031,1.86051,58900000.0
2006-05-29 08:09:00,1.86046,1.86053,1.8604,1.86053,21000000.0
2006-05-29 08:10:00,1.8605,1.86055,1.86048,1.86055,133900003.0
2006-05-29 08:11:00,1.86058,1.8606,1.86057,1.8606,30400000.0
2006-05-29 08:12:00,1.8606,1.86069,1.86052,1.86052,96499999.0
2006-05-29 08:13:00,1.8605,1.86059,1.8605,1.86055,46300000.0
2006-05-29 08:14:00,1.86056,1.86059,1.86056,1.86059,10000000.0
2006-05-29 08:15:00,1.86052,1.86052,1.86034,1.8604,87800000.0
2006-05-29 08:16:00,1.8603,1.8604,1.8603,1.8604,35399998.0
2006-05-29 08:17:00,1.86042,1.8605,1.86042,1.86046,34500000.0
2006-05-29 08:18:00,1.8604,1.86045,1.86035,1.86035,12450000.0
2006-05-29 08:19:00,1.8604,1.86045,1.86038,1.86045,65700001.0
2006-05-29 08:20:00,1.86045,1.86045,1.86033,1.86045,62399998.0
2006-05-29 08:21:00,1.8604,1.86045,1.86037,1.86038,85400000.0
2006-05-29 08:22:00,1.86033,1.86033,1.86004,1.8603,27600000.0
2006-05-29 08:23:00,1.86032,1.86032,1.86028,1.86028,35500000.0
2006-05-29 08:24:00,1.86015,1.86015,1.85999,1.86014,67199999.0
2006-05-29 08:25:00,1.86008,1.86015,1.86008,1.86015,83200001.0
2006-05-29 08:26:00,1.86012,1.86015,1.86005,1.8601,127099999.0
2006-05-29 08:27:00,1.86013,1.86023,1.86013,1.86018,29600001.0
2006-05-29 08:28:00,1.86011,1.86027,1.86011,1.86011,71700000.0
2006-05-29 08:29:00,1.86014,1.86025,1.86014,1.86025,28599999.0
2006-05-29 08:30:00,1.86025,1.86025,1.86017,1.8602,65100000.0
2006-05-29 08:31:00,1.86018,1.86023,1.86008,1.86017,65699999.0
2006-05-29 08:32:00,1.86013,1.86013,1.86003,1.86007,25600000.0
2006-05-29 08:33:00,1.85995,1.85995,1.8598,1.8598,25699999.0
2006-05-29 08:34:00,1.85963,1.85987,1.85963,1.8598,88299999.0
2006-05-29 08:35:00,1.85992,1.8601,1.85992,1.86,82500001.0
2006-05-29 08:36:00,1.85995,1.86008,1.8599,1.86008,48299998.0
2006-05-29 08:37:00,1.86005,1.86016,1.86005,1.86016,82599998.0
2006-05-29 08:38:00,1.86021,1.86021,1.86014,1.86014,11900000.0
2006-05-29 08:39:00,1.86006,1.86006,1.86,1.86,39399999.0
2006-05-29 08:40:00,1.85998,1.86005,1.85995,1.86,119000002.0
2006-05-29 08:41:00,1.86001,1.86001,1.85985,1.85997,40699999.0
2006-05-29 08:42:00,1.86005,1.86005,1.85995,1.86005,115599999.0
2006-05-29 08:43:00,1.86009,1.86023,1.86,1.86017,95900000.0
2006-05-29 08:44:00,1.86008,1.86008,1.85999,1.85999,19699999.0
2006-05-29 08:45:00,1.86001,1.86001,1.8599,1.85993,24200000.0
2006-05-29 08:46:00,1.8599,1.85995,1.8599,1.85995,66300001.0
2006-05-29 08:47:00,1.85997,1.86003,1.85992,1.85992,70699998.0
2006-05-29 08:48:00,1.8599,1.8599,1.85957,1.85957,105000000.0
2006-05-29 08:49:00,1.8597,1.85977,1.85957,1.85957,36600000.0
2006-05-29 08:50:00,1.85953,1.85953,1.85938,1.85941,81800002.0
2006-05-29 08:51:00,1.85947,1.85964,1.85947,1.85951,18800000.0
2006-05-29 08:52:00,1.85945,1.85956,1.85927,1.85927,57199998.0
2006-05-29 08:53:00,1.85925,1.85938,1.85925,1.85936,86600001.0
2006-05-29 08:54:00,1.85933,1.85936,1.85922,1.85922,44900000.0
2006-05-29 08:55:00,1.85927,1.85938,1.85927,1.85929,37299999.0
2006-05-29 08:56:00,1.85925,1.85925,1.85915,1.85915,53700000.0
2006-05-29 08:57:00,1.85929,1.85929,1.85926,1.85926,5500000.0
2006-05-29 08:58:00,1.85925,1.85935,1.85921,1.85935,6000000.0
2006-05-29 08:59:00,1.85947,1.85954,1.85942,1.85942,46800001.0
2006-05-29 09:00:00,1.85933,1.85933,1.85913,1.85913,94599998.0
2006-05-29 09:01:00,1.85934,1.85953,1.85934,1.85953,23600000.0
2006-05-29 09:02:00,1.8596,1.85967,1.85957,1.85958,38600001.0
2006-05-29 09:03:00,1.85962,1.85981,1.8596,1.85981,61400001.0
2006-05-29 09:04:00,1.85979,1.85982,1.85965,1.85965,98100000.0
2006-05-29 09:05:00,1.85985,1.85995,1.85985,1.85995,7700000.0
2006-05-29 09:06:00,1.86013,1.86018,1.86002,1.86018,53700000.0
2006-05-29 09:07:00,1.86019,1.86025,1.86015,1.86023,78100001.0
2006-05-29 09:08:00,1.8602,1.8602,1.86009,1.8602,87800001.0
2006-05-29 09:09:00,1.86022,1.86022,1.86001,1.86011,35470000.0
2006-05-29 09:10:00,1.8602,1.86025,1.8602,1.86025,27400000.0
2006-05-29 09:11:00,1.86021,1.86021,1.86016,1.86016,18000000.0
2006-05-29 09:12:00,1.86012,1.86012,1.85992,1.85997,43600000.0
2006-05-29 09:13:00,1.85992,1.86005,1.85992,1.85994,27600000.0
2006-05-29 09:14:00,1.85985,1.85995,1.85965,1.85995,45200000.0
2006-05-29 09:15:00,1.85988,1.85988,1.85978,1.8598,59200000.0
2006-05-29 09:16:00,1.85963,1.85969,1.85963,1.85965,88700001.0
2006-05-29 09:17:00,1.85971,1.85982,1.8597,1.85971,85400001.0
2006-05-29 09:18:00,1.85969,1.85975,1.85964,1.85975,33200000.0
2006-05-29 09:19:00,1.85973,1.85973,1.85961,1.85961,74300000.0
2006-05-29 09:20:00,1.85957,1.85964,1.85949,1.8596,30000000.0
2006-05-29 09:21:00,1.85969,1.85996,1.85969,1.85991,81500002.0
2006-05-29 09:22:00,1.85992,1.85997,1.85992,1.85997,10400000.0
2006-05-29 09:23:00,1.86004,1.86004,1.85991,1.85996,85999998.0
2006-05-29 09:24:00,1.85998,1.86,1.85995,1.86,50500000.0
2006-05-29 09:25:00,1.85993,1.86011,1.85993,1.86006,73700000.0
2006-05-29 09:26:00,1.86015,1.8602,1.86015,1.86017,8000000.0
2006-05-29 09:27:00,1.86028,1.86033,1.86028,1.86032,37999999.0
2006-05-29 09:28:00,1.86037,1.8605,1.86015,1.86015,50900000.0
2006-05-29 09:29:00,1.8602,1.86023,1.8601,1.86023,34899999.0
2006-05-29 09:30:00,1.86024,1.86038,1.86024,1.86033,25900000.0
2006-05-29 09:31:00,1.86035,1.86049,1.86034,1.86045,74300001.0
2006-05-29 09:32:00,1.86043,1.86045,1.8604,1.8604,51600001.0
2006-05-29 09:33:00,1.86039,1.86043,1.86033,1.86038,24400000.0
2006-05-29 09:34:00,1.86047,1.86057,1.86047,1.8605,49799999.0
2006-05-29 09:35:00,1.8604,1.86052,1.8604,1.86052,23400000.0
2006-05-29 09:36:00,1.86045,1.86053,1.86045,1.86047,34600000.0
2006-05-29 09:37:00,1.86042,1.86053,1.86037,1.86037,44600000.0
2006-05-29 09:38:00,1.86042,1.86051,1.8604,1.86047,60046995.0
2006-05-29 09:39:00,1.86033,1.86045,1.86033,1.8604,72099998.0
2006-05-29 09:40:00,1.86035,1.8604,1.86035,1.8604,39400000.0
2006-05-29 09:41:00,1.86015,1.8604,1.86015,1.8604,27900000.0
2006-05-29 09:42:00,1.86045,1.86045,1.8604,1.8604,7900000.0
2006-05-29 09:43:00,1.86043,1.86045,1.8604,1.8604,42000000.0
2006-05-29 09:44:00,1.86045,1.86045,1.86035,1.8604,112300001.0
2006-05-29 09:45:00,1.86037,1.8604,1.86037,1.8604,25800000.0
2006-05-29 09:46:00,1.86058,1.86073,1.86058,1.86067,51500000.0
2006-05-29 09:47:00,1.86061,1.86063,1.86054,1.86058,22600000.0
2006-05-29 09:48:00,1.86063,1.86063,1.86057,1.86057,74400001.0
2006-05-29 09:49:00,1.86067,1.86071,1.86064,1.86068,64370000.0
2006-05-29 09:50:00,1.86072,1.86076,1.86072,1.86076,30500001.0
2006-05-29 09:51:00,1.8608,1.8608,1.86062,1.86069,44200000.0
2006-05-29 09:52:00,1.86063,1.86068,1.86054,1.8606,87800000.0
2006-05-29 09:53:00,1.8605,1.86052,1.8605,1.86052,32499999.0
2006-05-29 09:54:00,1.86048,1.86055,1.86045,1.86055,63700000.0
2006-05-29 09:55:00,1.8605,1.86056,1.86033,1.86048,50300000.0
2006-05-29 09:56:00,1.86043,1.8605,1.86037,1.8605,49500000.0
2006-05-29 09:57:00,1.86055,1.86055,1.86045,1.8605,59300001.0
2006-05-29 09:58:00,1.86057,1.86057,1.86053,1.86057,82300001.0
2006-05-29 09:59:00,1.86055,1.86065,1.86055,1.86065,79100000.0
2006-05-29 10:00:00,1.86064,1.86078,1.86064,1.86066,44000001.0
2006-05-29 10:01:00,1.86071,1.86083,1.86069,1.86083,75300000.0
2006-05-29 10:02:00,1.86079,1.86079,1.86061,1.86061,27300000.0
2006-05-29 10:03:00,1.86062,1.86062,1.86034,1.86034,75900001.0
2006-05-29 10:04:00,1.86028,1.86031,1.86022,1.86023,99099999.0
2006-05-29 10:05:00,1.86022,1.86026,1.86022,1.86026,86800002.0
2006-05-29 10:06:00,1.86027,1.86035,1.86013,1.86013,39000000.0
2006-05-29 10:07:00,1.86022,1.86029,1.86021,1.86021,44399999.0
2006-05-29 10:08:00,1.86022,1.86026,1.86018,1.86022,29600000.0
2006-05-29 10:09:00,1.86027,1.86032,1.86022,1.86022,28000000.0
2006-05-29 10:10:00,1.8602,1.86028,1.86015,1.86028,102099999.0
2006-05-29 10:11:00,1.86023,1.86023,1.86017,1.86017,18800000.0
2006-05-29 10:12:00,1.8602,1.86025,1.86018,1.86025,48600000.0
2006-05-29 10:13:00,1.8602,1.86025,1.8602,1.86025,50399999.0
2006-05-29 10:14:00,1.86012,1.86015,1.8601,1.86015,21100000.0
2006-05-29 10:15:00,1.86015,1.86018,1.86008,1.86018,65000000.0
2006-05-29 10:16:00,1.86015,1.86015,1.8601,1.8601,64000000.0
2006-05-29 10:17:00,1.86006,1.86017,1.86,1.86006,92800002.0
2006-05-29 10:18:00,1.86003,1.86003,1.85989,1.85995,94400001.0
2006-05-29 10:19:00,1.85991,1.8602,1.85991,1.8602,48600000.0
2006-05-29 10:20:00,1.8602,1.86024,1.86013,1.86013,62599999.0
2006-05-29 10:21:00,1.86011,1.86014,1.85999,1.86014,115799999.0
2006-05-29 10:22:00,1.86015,1.86015,1.8601,1.8601,22900000.0
2006-05-29 10:23:00,1.8601,1.86014,1.86,1.86002,131500002.0
2006-05-29 10:24:00,1.86,1.86009,1.86,1.86006,61800000.0
2006-05-29 10:25:00,1.85998,1.86012,1.85997,1.86012,56400000.0
2006-05-29 10:26:00,1.86013,1.86013,1.85999,1.85999,68299999.0
2006-05-29 10:27:00,1.85997,1.86002,1.85997,1.86,40500000.0
2006-05-29 10:28:00,1.86,1.86005,1.85995,1.86005,60100000.0
2006-05-29 10:29:00,1.86005,1.86022,1.86005,1.86013,41700000.0
2006-05-29 10:30:00,1.86022,1.86036,1.86022,1.86025,88799999.0
2006-05-29 10:31:00,1.86019,1.86022,1.86016,1.86018,25800000.0
2006-05-29 10:32:00,1.8601,1.86015,1.86008,1.8601,39000000.0
2006-05-29 10:33:00,1.86018,1.86022,1.86018,1.86022,2600000.0
2006-05-29 10:34:00,1.86023,1.86023,1.86013,1.86017,96000002.0
2006-05-29 10:35:00,1.86015,1.86015,1.8601,1.8601,49700000.0
2006-05-29 10:36:00,1.86013,1.86017,1.86013,1.86017,16900000.0
2006-05-29 10:37:00,1.86022,1.86032,1.86021,1.86026,76200000.0
2006-05-29 10:38:00,1.86025,1.86028,1.8602,1.86028,42700000.0
2006-05-29 10:39:00,1.86025,1.86025,1.86013,1.86013,94099999.0
2006-05-29 10:40:00,1.86019,1.86021,1.86012,1.86017,98499997.0
2006-05-29 10:41:00,1.86012,1.86019,1.86012,1.86013,67899998.0
2006-05-29 10:42:00,1.86025,1.86025,1.86018,1.8602,45600000.0
2006-05-29 10:43:00,1.86025,1.86025,1.8602,1.86025,62400000.0
2006-05-29 10:44:00,1.86025,1.86025,1.86015,1.8602,39400000.0
2006-05-29 10:45:00,1.8603,1.86042,1.8603,1.86042,43100000.0
2006-05-29 10:46:00,1.86035,1.86042,1.8603,1.8603,79599997.0
2006-05-29 10:47:00,1.86031,1.86043,1.86031,1.86043,91900002.0
2006-05-29 10:48:00,1.86035,1.8604,1.86035,1.8604,7600000.0
2006-05-29 10:49:00,1.86038,1.86039,1.86033,1.86039,17000000.0
2006-05-29 10:50:00,1.86037,1.86039,1.8603,1.8603,28200000.0
2006-05-29 10:51:00,1.86035,1.86035,1.86022,1.86022,38400001.0
2006-05-29 10:52:00,1.86031,1.86044,1.86028,1.86028,39200000.0
2006-05-29 10:53:00,1.86032,1.86042,1.86031,1.86031,45800001.0
2006-05-29 10:54:00,1.86035,1.86038,1.86028,1.86035,84400001.0
2006-05-29 10:55:00,1.8604,1.86053,1.8603,1.86046,95800001.0
2006-05-29 10:56:00,1.86046,1.86049,1.86034,1.86047,146900001.0
2006-05-29 10:57:00,1.86043,1.86043,1.86031,1.86043,63400000.0
2006-05-29 10:58:00,1.86045,1.86045,1.86033,1.8604,78899998.0
2006-05-29 10:59:00,1.86042,1.86053,1.86041,1.86046,101100001.0
2006-05-29 11:00:00,1.8605,1.8607,1.8605,1.8607,22900000.0
2006-05-29 11:01:00,1.8607,1.86075,1.86065,1.8607,92400000.0
2006-05-29 11:02:00,1.86073,1.86098,1.86073,1.86081,82899998.0
2006-05-29 11:03:00,1.86085,1.86097,1.8608,1.86095,90599998.0
2006-05-29 11:04:00,1.86092,1.86101,1.86086,1.86086,84599998.0
2006-05-29 11:05:00,1.86093,1.86112,1.86093,1.86098,145100002.0
2006-05-29 11:06:00,1.8612,1.86149,1.8612,1.86149,39670000.0
2006-05-29 11:07:00,1.86153,1.8621,1.8614,1.8621,51500000.0
2006-05-29 11:08:00,1.86239,1.86257,1.86226,1.86253,84499999.0
2006-05-29 11:09:00,1.86302,1.86373,1.86302,1.86361,13500000.0
2006-05-29 11:10:00,1.86354,1.86375,1.86354,1.86367,70000002.0
2006-05-29 11:11:00,1.86362,1.86368,1.86355,1.86365,88200001.0
2006-05-29 11:12:00,1.86365,1.86373,1.8636,1.8636,95499999.0
2006-05-29 11:13:00,1.8636,1.86372,1.86358,1.86372,101400000.0
2006-05-29 11:14:00,1.86363,1.86363,1.86345,1.86349,52600001.0
2006-05-29 11:15:00,1.86352,1.86358,1.86352,1.86358,50600000.0
2006-05-29 11:16:00,1.86342,1.86354,1.86333,1.86354,21800000.0
2006-05-29 11:17:00,1.86338,1.86338,1.86323,1.86327,21400000.0
2006-05-29 11:18:00,1.86331,1.86331,1.86303,1.86313,59000000.0
2006-05-29 11:19:00,1.86298,1.86298,1.86289,1.86292,40900000.0
2006-05-29 11:20:00,1.8628,1.8628,1.86262,1.8627,43000000.0
2006-05-29 11:21:00,1.86276,1.86281,1.86272,1.86281,43100000.0
2006-05-29 11:22:00,1.86277,1.86277,1.86247,1.8626,114499998.0
2006-05-29 11:23:00,1.86263,1.86273,1.86263,1.86269,48200000.0
2006-05-29 11:24:00,1.86268,1.86268,1.8625,1.86258,42700000.0
2006-05-29 11:25:00,1.86253,1.86276,1.86253,1.86276,56800000.0
2006-05-29 11:26:00,1.86282,1.86325,1.86281,1.86325,52500001.0
2006-05-29 11:27:00,1.86337,1.86358,1.86337,1.86348,64700001.0
2006-05-29 11:28:00,1.86347,1.86347,1.86328,1.86336,46900000.0
2006-05-29 11:29:00,1.86341,1.8639,1.86341,1.8639,66900000.0
2006-05-29 11:30:00,1.86384,1.86394,1.86363,1.8639,109500001.0
2006-05-29 11:31:00,1.86387,1.86396,1.86372,1.86396,94800001.0
2006-05-29 11:32:00,1.86392,1.86392,1.86369,1.86388,142099998.0
2006-05-29 11:33:00,1.86374,1.8638,1.86365,1.86378,97399999.0
2006-05-29 11:34:00,1.86377,1.86382,1.86372,1.86381,80799999.0
2006-05-29 11:35:00,1.86371,1.86371,1.8634,1.8634,125400001.0
2006-05-29 11:36:00,1.86328,1.8634,1.86327,1.86331,96600002.0
2006-05-29 11:37:00,1.86327,1.86343,1.86326,1.86343,102000000.0
2006-05-29 11:38:00,1.86348,1.86348,1.86338,1.8634,44000000.0
2006-05-29 11:39:00,1.86346,1.86375,1.86346,1.86375,40700001.0
2006-05-29 11:40:00,1.86375,1.86385,1.86353,1.8636,89500001.0
2006-05-29 11:41:00,1.86361,1.86364,1.86356,1.86356,21300000.0
2006-05-29 11:42:00,1.86356,1.86366,1.86355,1.86356,121000001.0
2006-05-29 11:43:00,1.86355,1.8636,1.8631,1.8631,29800000.0
2006-05-29 11:44:00,1.86315,1.8632,1.8631,1.8632,75000002.0
2006-05-29 11:45:00,1.86323,1.86327,1.8629,1.8629,22700000.0
2006-05-29 11:46:00,1.86294,1.86304,1.86293,1.86295,71800000.0
2006-05-29 11:47:00,1.86305,1.86317,1.86304,1.86317,70500000.0
2006-05-29 11:48:00,1.86321,1.86331,1.86319,1.86319,79100000.0
2006-05-29 11:49:00,1.86315,1.86336,1.86315,1.86336,62000001.0
2006-05-29 11:50:00,1.8634,1.86345,1.86338,1.86345,94000001.0
2006-05-29 11:51:00,1.8635,1.86358,1.8635,1.86358,28199999.0
2006-05-29 11:52:00,1.8636,1.86367,1.86357,1.86365,77600002.0
2006-05-29 11:53:00,1.86363,1.86381,1.86361,1.86381,82400000.0
2006-05-29 11:54:00,1.86375,1.86378,1.86359,1.86367,98700000.0
2006-05-29 11:55:00,1.86368,1.8637,1.86365,1.8637,47300000.0
2006-05-29 11:56:00,1.86369,1.86373,1.86365,1.86369,28300000.0
2006-05-29 11:57:00,1.86362,1.86362,1.86309,1.86326,73700000.0
2006-05-29 11:58:00,1.86319,1.86334,1.86319,1.86325,54300000.0
2006-05-29 11:59:00,1.86325,1.86336,1.86312,1.86315,111900001.0
2006-05-29 12:00:00,1.86308,1.86308,1.86295,1.863,96800001.0
2006-05-29 12:01:00,1.863,1.86316,1.863,1.863,93400000.0
2006-05-29 12:02:00,1.86302,1.86317,1.86295,1.86295,63599999.0
2006-05-29 12:03:00,1.86307,1.86309,1.86301,1.86301,62600000.0
2006-05-29 12:04:00,1.86298,1.86318,1.86298,1.86306,124900002.0
2006-05-29 12:05:00,1.86313,1.86314,1.86299,1.86314,46400000.0
2006-05-29 12:06:00,1.86308,1.86312,1.86303,1.8631,60599999.0
2006-05-29 12:07:00,1.86316,1.86323,1.86312,1.86323,52500000.0
2006-05-29 12:08:00,1.86322,1.86324,1.86307,1.86316,88400000.0
2006-05-29 12:09:00,1.86312,1.86312,1.86296,1.86305,63300000.0
2006-05-29 12:10:00,1.86305,1.86305,1.86298,1.86305,10800000.0
2006-05-29 12:11:00,1.863,1.86305,1.863,1.863,61300000.0
2006-05-29 12:12:00,1.86302,1.8631,1.86302,1.86309,27900000.0
2006-05-29 12:13:00,1.8631,1.86322,1.8631,1.86322,21900000.0
2006-05-29 12:14:00,1.86322,1.86322,1.86309,1.86316,11300000.0
2006-05-29 12:15:00,1.86344,1.86351,1.86344,1.86351,14600000.0
2006-05-29 12:16:00,1.86363,1.86363,1.8633,1.8634,19900000.0
2006-05-29 12:17:00,1.86333,1.86333,1.86323,1.86331,38399999.0
2006-05-29 12:18:00,1.86331,1.86334,1.8633,1.86334,19600000.0
2006-05-29 12:19:00,1.86338,1.86338,1.86321,1.86324,97800000.0
2006-05-29 12:20:00,1.86337,1.86342,1.8633,1.86337,103199998.0
2006-05-29 12:21:00,1.8633,1.86335,1.86325,1.8633,66000000.0
2006-05-29 12:22:00,1.86322,1.86326,1.86313,1.86313,44700000.0
2006-05-29 12:23:00,1.86317,1.86321,1.86313,1.86313,34800000.0
2006-05-29 12:24:00,1.86308,1.8632,1.86295,1.86295,9500000.0
2006-05-29 12:25:00,1.86297,1.86314,1.86297,1.86299,94200002.0
2006-05-29 12:26:00,1.86295,1.86295,1.8629,1.8629,51000001.0
2006-05-29 12:27:00,1.8629,1.86295,1.8629,1.86295,35699999.0
2006-05-29 12:28:00,1.86298,1.86298,1.86287,1.8629,99400001.0
2006-05-29 12:29:00,1.86289,1.86289,1.86259,1.86259,83900000.0
2006-05-29 12:30:00,1.86246,1.86246,1.86216,1.86228,140200000.0
2006-05-29 12:31:00,1.8623,1.86247,1.8623,1.86247,122500000.0
2006-05-29 12:32:00,1.86259,1.86269,1.86249,1.86265,83700000.0
2006-05-29 12:33:00,1.86277,1.86279,1.86261,1.86261,68800001.0
2006-05-29 12:34:00,1.86253,1.86273,1.86246,1.86251,58900000.0
2006-05-29 12:35:00,1.86246,1.86252,1.8624,1.86252,35800000.0
2006-05-29 12:36:00,1.86255,1.86255,1.86245,1.86255,87899999.0
2006-05-29 12:37:00,1.8624,1.86251,1.86233,1.86251,67200002.0
2006-05-29 12:38:00,1.86244,1.86244,1.86225,1.86235,56900000.0
2006-05-29 12:39:00,1.86227,1.86235,1.86227,1.86228,35600000.0
2006-05-29 12:40:00,1.8623,1.86235,1.86225,1.86233,59900000.0
2006-05-29 12:41:00,1.86227,1.8624,1.86227,1.86236,35400000.0
2006-05-29 12:42:00,1.86232,1.86232,1.8622,1.8622,39100000.0
2006-05-29 12:43:00,1.8622,1.86223,1.86196,1.86196,88700000.0
2006-05-29 12:44:00,1.86189,1.86214,1.86189,1.86214,112100000.0
2006-05-29 12:45:00,1.86238,1.86243,1.86237,1.86237,42000000.0
2006-05-29 12:46:00,1.86235,1.86235,1.86218,1.86233,58500001.0
2006-05-29 12:47:00,1.86233,1.86235,1.86225,1.8623,83100001.0
2006-05-29 12:48:00,1.8623,1.86242,1.8623,1.86242,27200000.0
2006-05-29 12:49:00,1.86246,1.86253,1.86246,1.86252,18800000.0
2006-05-29 12:50:00,1.86255,1.86258,1.8625,1.86258,73900000.0
2006-05-29 12:51:00,1.86247,1.86255,1.86245,1.86255,50500000.0
2006-05-29 12:52:00,1.86248,1.86255,1.86248,1.8625,74300000.0
2006-05-29 12:53:00,1.8625,1.86258,1.86245,1.8625,72599999.0
2006-05-29 12:54:00,1.86248,1.86255,1.8624,1.8625,52499999.0
2006-05-29 12:55:00,1.86245,1.86245,1.86197,1.86201,86700001.0
2006-05-29 12:56:00,1.86187,1.86188,1.86171,1.86178,59100001.0
2006-05-29 12:57:00,1.86186,1.8619,1.86179,1.86186,98100001.0
2006-05-29 12:58:00,1.86187,1.86193,1.86183,1.86193,46200000.0
2006-05-29 12:59:00,1.86161,1.86197,1.86161,1.86192,42700000.0
2006-05-29 13:00:00,1.8619,1.86193,1.86183,1.86193,79399999.0
2006-05-29 13:01:00,1.86187,1.86195,1.86187,1.86193,48800001.0
2006-05-29 13:02:00,1.8619,1.86195,1.86187,1.86187,88799998.0
2006-05-29 13:03:00,1.86193,1.86195,1.8619,1.86193,40500000.0
2006-05-29 13:04:00,1.8619,1.86195,1.8619,1.86193,38000000.0
2006-05-29 13:05:00,1.86184,1.86201,1.8618,1.86183,73600000.0
2006-05-29 13:06:00,1.8619,1.86199,1.86181,1.86185,32700000.0
2006-05-29 13:07:00,1.86201,1.86224,1.86201,1.86224,65099998.0
2006-05-29 13:08:00,1.86228,1.86228,1.86195,1.86214,65899999.0
2006-05-29 13:09:00,1.8621,1.8621,1.86197,1.86199,83300000.0
2006-05-29 13:10:00,1.862,1.86203,1.862,1.862,23100000.0
2006-05-29 13:11:00,1.86198,1.86202,1.86194,1.86197,62000001.0
2006-05-29 13:12:00,1.86195,1.86195,1.86183,1.86195,66000000.0
2006-05-29 13:13:00,1.86182,1.86219,1.86182,1.86219,35500001.0
2006-05-29 13:14:00,1.86227,1.86227,1.86194,1.86203,73800001.0
2006-05-29 13:15:00,1.86205,1.86205,1.86195,1.862,43300000.0
2006-05-29 13:16:00,1.86198,1.86204,1.86194,1.86202,97000000.0
2006-05-29 13:17:00,1.86203,1.86203,1.86192,1.86195,34500000.0
2006-05-29 13:18:00,1.86195,1.86195,1.8618,1.8618,68400000.0
2006-05-29 13:19:00,1.8619,1.86197,1.8619,1.86197,53500000.0
2006-05-29 13:20:00,1.86197,1.86201,1.86192,1.86192,33700000.0
2006-05-29 13:21:00,1.86198,1.86198,1.86196,1.86196,82099999.0
2006-05-29 13:22:00,1.8621,1.86233,1.8621,1.86218,38200000.0
2006-05-29 13:23:00,1.86219,1.86227,1.86218,1.86225,56800000.0
2006-05-29 13:24:00,1.86218,1.86232,1.86218,1.86221,60199999.0
2006-05-29 13:25:00,1.86222,1.86225,1.86218,1.86225,63100000.0
2006-05-29 13:26:00,1.86222,1.86222,1.86199,1.86201,40200000.0
2006-05-29 13:27:00,1.86207,1.86214,1.86198,1.86214,122199998.0
2006-05-29 13:28:00,1.8621,1.86215,1.86208,1.86208,98900001.0
2006-05-29 13:29:00,1.8621,1.86215,1.86205,1.8621,98100000.0
2006-05-29 13:30:00,1.86205,1.86212,1.86199,1.86208,76400001.0
2006-05-29 13:31:00,1.86215,1.86215,1.86207,1.8621,32800000.0
2006-05-29 13:32:00,1.86207,1.8621,1.86203,1.86205,55000000.0
2006-05-29 13:33:00,1.86215,1.86215,1.8621,1.8621,49700000.0
2006-05-29 13:34:00,1.86204,1.86206,1.86188,1.8619,73000001.0
2006-05-29 13:35:00,1.86187,1.86191,1.86181,1.86188,59399998.0
2006-05-29 13:36:00,1.86195,1.86195,1.8619,1.86195,99400000.0
2006-05-29 13:37:00,1.86195,1.86195,1.86183,1.86183,59399999.0
2006-05-29 13:38:00,1.86173,1.86173,1.86112,1.86131,74500001.0
2006-05-29 13:39:00,1.86133,1.86137,1.8612,1.8612,34200000.0
2006-05-29 13:40:00,1.86108,1.86108,1.86059,1.86081,100900001.0
2006-05-29 13:41:00,1.86081,1.86081,1.86045,1.86045,46800000.0
2006-05-29 13:42:00,1.86045,1.86062,1.86045,1.86062,54799999.0
2006-05-29 13:43:00,1.86065,1.86065,1.86065,1.86065,30299999.0
2006-05-29 13:44:00,1.8606,1.86065,1.86055,1.86065,75700000.0
2006-05-29 13:45:00,1.86062,1.86078,1.86062,1.86078,65100001.0
2006-05-29 13:46:00,1.86082,1.86088,1.86082,1.86088,37800001.0
2006-05-29 13:47:00,1.86095,1.86128,1.86095,1.86122,101899998.0
2006-05-29 13:48:00,1.86126,1.8613,1.86115,1.86126,95900000.0
2006-05-29 13:49:00,1.86122,1.86123,1.86104,1.86123,78299999.0
2006-05-29 13:50:00,1.86127,1.86128,1.86125,1.86128,25300000.0
2006-05-29 13:51:00,1.8613,1.86137,1.8613,1.8613,92099999.0
2006-05-29 13:52:00,1.86135,1.86139,1.86122,1.86122,70499999.0
2006-05-29 13:53:00,1.86116,1.86127,1.86113,1.86113,86100001.0
2006-05-29 13:54:00,1.86111,1.86119,1.8611,1.86116,17100000.0
2006-05-29 13:55:00,1.86121,1.86132,1.86121,1.86132,26300000.0
2006-05-29 13:56:00,1.86133,1.86138,1.86125,1.86134,107799999.0
2006-05-29 13:57:00,1.86133,1.86133,1.86116,1.86116,38000000.0
2006-05-29 13:58:00,1.86109,1.8612,1.86109,1.86114,58200001.0
2006-05-29 13:59:00,1.86117,1.86132,1.86117,1.86132,59700001.0
2006-05-29 14:00:00,1.8614,1.86144,1.86132,1.86135,113599999.0
2006-05-29 14:01:00,1.86147,1.86148,1.86142,1.86142,46100000.0
2006-05-29 14:02:00,1.86131,1.86146,1.86126,1.8613,82399999.0
2006-05-29 14:03:00,1.86138,1.86138,1.8613,1.8613,36700000.0
2006-05-29 14:04:00,1.8613,1.86138,1.8613,1.86135,25600000.0
2006-05-29 14:05:00,1.86135,1.86148,1.86135,1.86147,40000000.0
2006-05-29 14:06:00,1.8614,1.86145,1.86137,1.8614,10200000.0
2006-05-29 14:07:00,1.8614,1.86145,1.86137,1.8614,78400000.0
2006-05-29 14:08:00,1.86149,1.86156,1.86146,1.86156,75500000.0
2006-05-29 14:09:00,1.86163,1.86172,1.86161,1.86161,49599998.0
2006-05-29 14:10:00,1.86165,1.86165,1.86152,1.86165,63400000.0
2006-05-29 14:11:00,1.86155,1.86168,1.86155,1.8616,47800000.0
2006-05-29 14:12:00,1.86155,1.86167,1.86155,1.86167,41699999.0
2006-05-29 14:13:00,1.86172,1.86172,1.86136,1.86156,88700000.0
2006-05-29 14:14:00,1.86158,1.86159,1.86136,1.86136,63500000.0
2006-05-29 14:15:00,1.86133,1.86133,1.86079,1.86079,106300001.0
2006-05-29 14:16:00,1.86065,1.86078,1.86065,1.8607,74800000.0
2006-05-29 14:17:00,1.86073,1.86105,1.86065,1.86105,103000000.0
2006-05-29 14:18:00,1.86111,1.86114,1.86095,1.86095,57199999.0
2006-05-29 14:19:00,1.86102,1.86107,1.86099,1.86099,75200000.0
2006-05-29 14:20:00,1.86083,1.86091,1.86076,1.8608,68800000.0
2006-05-29 14:21:00,1.86064,1.86076,1.86064,1.86076,19300000.0
2006-05-29 14:22:00,1.86083,1.86084,1.86083,1.86084,45999999.0
2006-05-29 14:23:00,1.86079,1.861,1.86079,1.86085,51900000.0
2006-05-29 14:24:00,1.86087,1.861,1.86082,1.861,46500000.0
2006-05-29 14:25:00,1.86111,1.86125,1.86111,1.86125,111400000.0
2006-05-29 14:26:00,1.8613,1.8613,1.86086,1.86086,53600000.0
2006-05-29 14:27:00,1.86082,1.86101,1.86082,1.86101,48900000.0
2006-05-29 14:28:00,1.86095,1.86105,1.86095,1.86102,94699998.0
2006-05-29 14:29:00,1.8611,1.86143,1.8611,1.86143,62599999.0
2006-05-29 14:30:00,1.86146,1.86147,1.86121,1.86135,73100000.0
2006-05-29 14:31:00,1.8613,1.86132,1.86126,1.86129,33200000.0
2006-05-29 14:32:00,1.8613,1.86135,1.86126,1.8613,53000000.0
2006-05-29 14:33:00,1.8612,1.86135,1.8612,1.8613,51700000.0
2006-05-29 14:34:00,1.86125,1.86135,1.86125,1.86135,53199999.0
2006-05-29 14:35:00,1.8613,1.86135,1.86128,1.86128,79199998.0
2006-05-29 14:36:00,1.86134,1.86144,1.8613,1.8613,70400001.0
2006-05-29 14:37:00,1.86135,1.86143,1.8613,1.86137,75000001.0
2006-05-29 14:38:00,1.86123,1.86123,1.86117,1.86119,44200000.0
2006-05-29 14:39:00,1.86126,1.86127,1.86113,1.86113,33000000.0
2006-05-29 14:40:00,1.8611,1.86115,1.86108,1.8611,41099999.0
2006-05-29 14:41:00,1.8611,1.8611,1.8611,1.8611,31600000.0
2006-05-29 14:42:00,1.8611,1.86115,1.86108,1.86108,46100000.0
2006-05-29 14:43:00,1.86117,1.86135,1.86117,1.86117,63900000.0
2006-05-29 14:44:00,1.86117,1.86123,1.86111,1.86123,31999999.0
2006-05-29 14:45:00,1.8612,1.8612,1.86114,1.86114,73300000.0
2006-05-29 14:46:00,1.8611,1.86115,1.8611,1.86115,21600000.0
2006-05-29 14:47:00,1.86115,1.86125,1.86115,1.86117,110799999.0
2006-05-29 14:48:00,1.86119,1.86121,1.86113,1.86113,31200000.0
2006-05-29 14:49:00,1.86122,1.86122,1.86108,1.86108,10800000.0
2006-05-29 14:50:00,1.86115,1.86115,1.86105,1.8611,42400000.0
2006-05-29 14:51:00,1.8611,1.86115,1.86105,1.8611,107700002.0
2006-05-29 14:52:00,1.86105,1.86122,1.86105,1.86122,45400000.0
2006-05-29 14:53:00,1.86115,1.86115,1.86083,1.8609,73200000.0
2006-05-29 14:54:00,1.86095,1.86102,1.86093,1.86098,61500000.0
2006-05-29 14:55:00,1.861,1.86108,1.861,1.86108,47800002.0
2006-05-29 14:56:00,1.86107,1.86113,1.861,1.86113,81999999.0
2006-05-29 14:57:00,1.86115,1.86118,1.86105,1.86105,87799999.0
2006-05-29 14:58:00,1.8611,1.86117,1.86107,1.86108,38500000.0
2006-05-29 14:59:00,1.861,1.86108,1.861,1.86105,62000000.0
2006-05-29 15:00:00,1.86103,1.8611,1.86092,1.86095,112099998.0
2006-05-29 15:01:00,1.86082,1.86095,1.8608,1.86088,56600000.0
2006-05-29 15:02:00,1.86093,1.86095,1.86085,1.86085,28300000.0
2006-05-29 15:03:00,1.8609,1.86093,1.86079,1.86087,66899999.0
2006-05-29 15:04:00,1.8608,1.8608,1.8608,1.8608,11000000.0
2006-05-29 15:05:00,1.86068,1.86068,1.86056,1.86065,72299999.0
2006-05-29 15:06:00,1.86058,1.86066,1.86052,1.86058,88000000.0
2006-05-29 15:07:00,1.86058,1.86058,1.86049,1.8605,108200003.0
2006-05-29 15:08:00,1.86047,1.86047,1.86033,1.86044,12600000.0
2006-05-29 15:09:00,1.8605,1.86055,1.86042,1.86055,85699999.0
2006-05-29 15:10:00,1.8605,1.8605,1.8605,1.8605,20300000.0
2006-05-29 15:11:00,1.86048,1.86048,1.86036,1.86036,61800000.0
2006-05-29 15:12:00,1.86031,1.86034,1.86031,1.86034,27300000.0
2006-05-29 15:13:00,1.86033,1.86033,1.86023,1.86033,109500001.0
2006-05-29 15:14:00,1.86035,1.8604,1.86025,1.86033,93499999.0
2006-05-29 15:15:00,1.86032,1.8604,1.86032,1.86037,81700000.0
2006-05-29 15:16:00,1.86028,1.86034,1.86022,1.86034,90899999.0
2006-05-29 15:17:00,1.8603,1.86031,1.86027,1.86027,60599999.0
2006-05-29 15:18:00,1.86031,1.8604,1.86026,1.8604,73200000.0
2006-05-29 15:19:00,1.86038,1.86041,1.86023,1.86031,60799999.0
2006-05-29 15:20:00,1.86038,1.86041,1.86032,1.86035,26100000.0
2006-05-29 15:21:00,1.86032,1.86032,1.8602,1.8602,56000000.0
2006-05-29 15:22:00,1.86012,1.86019,1.85987,1.86011,55300000.0
2006-05-29 15:23:00,1.86002,1.86002,1.85954,1.85954,150100002.0
2006-05-29 15:24:00,1.8596,1.8596,1.85947,1.85952,46700001.0
2006-05-29 15:25:00,1.85954,1.85958,1.85947,1.85953,61800001.0
2006-05-29 15:26:00,1.85945,1.85945,1.85906,1.85906,36400001.0
2006-05-29 15:27:00,1.859,1.85923,1.85895,1.85923,68000000.0
2006-05-29 15:28:00,1.85938,1.85945,1.85927,1.85927,19700000.0
2006-05-29 15:29:00,1.85926,1.85932,1.85922,1.85928,76100001.0
2006-05-29 15:30:00,1.85925,1.85937,1.85925,1.8593,52500000.0
2006-05-29 15:31:00,1.85935,1.85935,1.85928,1.85935,83000000.0
2006-05-29 15:32:00,1.85925,1.85935,1.85918,1.85925,108100000.0
2006-05-29 15:33:00,1.8593,1.85942,1.85928,1.85942,107800000.0
2006-05-29 15:34:00,1.85945,1.85959,1.85945,1.8595,87600000.0
2006-05-29 15:35:00,1.8596,1.85972,1.85954,1.85972,24400000.0
2006-05-29 15:36:00,1.85969,1.85982,1.85969,1.85982,59700000.0
2006-05-29 15:37:00,1.85977,1.85983,1.85972,1.85972,41600000.0
2006-05-29 15:38:00,1.85965,1.85975,1.8596,1.85973,70500000.0
2006-05-29 15:39:00,1.85985,1.86013,1.85985,1.86002,59700001.0
2006-05-29 15:40:00,1.86,1.86,1.8599,1.85991,67399998.0
2006-05-29 15:41:00,1.85993,1.86011,1.85993,1.86011,28700000.0
2006-05-29 15:42:00,1.86007,1.86007,1.85992,1.85993,104000001.0
2006-05-29 15:43:00,1.85985,1.85995,1.85985,1.85993,31700000.0
2006-05-29 15:44:00,1.8599,1.8599,1.8599,1.8599,55500000.0
2006-05-29 15:45:00,1.8599,1.8599,1.85978,1.85978,91499999.0
2006-05-29 15:46:00,1.85977,1.85996,1.85977,1.85996,64000000.0
2006-05-29 15:47:00,1.8599,1.8601,1.85982,1.8601,65400000.0
2006-05-29 15:48:00,1.8602,1.8602,1.85987,1.85999,82600000.0
2006-05-29 15:49:00,1.85997,1.86005,1.85997,1.86005,77400001.0
2006-05-29 15:50:00,1.86,1.86003,1.8599,1.8599,32900000.0
2006-05-29 15:51:00,1.85997,1.86003,1.85992,1.86003,42500000.0
2006-05-29 15:52:00,1.85999,1.86,1.8599,1.85998,82000000.0
2006-05-29 15:53:00,1.86,1.86005,1.85995,1.86,39699999.0
2006-05-29 15:54:00,1.86002,1.86009,1.86002,1.86008,65499999.0
2006-05-29 15:55:00,1.86015,1.86015,1.8601,1.86015,19000000.0
2006-05-29 15:56:00,1.86013,1.86013,1.85999,1.85999,23300000.0
2006-05-29 15:57:00,1.86005,1.86008,1.85995,1.86008,22400000.0
2006-05-29 15:58:00,1.86002,1.86012,1.86,1.86002,36800000.0
2006-05-29 15:59:00,1.85998,1.86009,1.8599,1.85992,59700000.0
2006-05-29 16:00:00,1.86001,1.86008,1.85992,1.85992,57600000.0
2006-05-29 16:01:00,1.86005,1.86008,1.8599,1.86,78800000.0
2006-05-29 16:02:00,1.86001,1.86002,1.85989,1.86002,39800000.0
2006-05-29 16:03:00,1.85995,1.85995,1.85982,1.85989,69899999.0
2006-05-29 16:04:00,1.85988,1.85988,1.85974,1.85978,51500000.0
2006-05-29 16:05:00,1.85971,1.85971,1.85964,1.85964,16700000.0
2006-05-29 16:06:00,1.8596,1.8596,1.85939,1.85948,59699999.0
2006-05-29 16:07:00,1.85957,1.8596,1.85947,1.85952,29100000.0
2006-05-29 16:08:00,1.85954,1.85968,1.85954,1.85965,66200001.0
2006-05-29 16:09:00,1.85963,1.85978,1.8596,1.85971,76599999.0
2006-05-29 16:10:00,1.85964,1.85982,1.85964,1.85972,83500001.0
2006-05-29 16:11:00,1.85968,1.85983,1.85966,1.85983,53500000.0
2006-05-29 16:12:00,1.85971,1.85972,1.8597,1.85971,102199998.0
2006-05-29 16:13:00,1.85967,1.85967,1.85956,1.85965,125300001.0
2006-05-29 16:14:00,1.85967,1.85987,1.85967,1.85984,78099999.0
2006-05-29 16:15:00,1.8599,1.85991,1.85965,1.85965,12600000.0
2006-05-29 16:16:00,1.85959,1.8598,1.85958,1.85958,37499999.0
2006-05-29 16:17:00,1.85969,1.85982,1.85963,1.85981,77800000.0
2006-05-29 16:18:00,1.85987,1.86005,1.85984,1.85988,70300000.0
2006-05-29 16:19:00,1.85992,1.85997,1.85981,1.85981,60750000.0
2006-05-29 16:20:00,1.85975,1.85975,1.8597,1.8597,12600000.0
2006-05-29 16:21:00,1.85973,1.85973,1.85954,1.85961,30900000.0
2006-05-29 16:22:00,1.85963,1.8597,1.85961,1.8597,75399998.0
2006-05-29 16:23:00,1.85958,1.8596,1.85951,1.85953,55200000.0
2006-05-29 16:24:00,1.85952,1.85966,1.85952,1.85958,51099999.0
2006-05-29 16:25:00,1.85961,1.85979,1.85961,1.85978,16400000.0
2006-05-29 16:26:00,1.85979,1.85988,1.85979,1.85988,30400000.0
2006-05-29 16:27:00,1.85988,1.85993,1.85984,1.85984,29500000.0
2006-05-29 16:28:00,1.8598,1.85988,1.85964,1.85964,49300000.0
2006-05-29 16:29:00,1.85967,1.85967,1.85958,1.85965,45900000.0
2006-05-29 16:30:00,1.85954,1.85963,1.85952,1.85952,51400000.0
2006-05-29 16:31:00,1.8595,1.8596,1.8595,1.85958,60800002.0
2006-05-29 16:32:00,1.85962,1.85965,1.85962,1.85965,14800000.0
2006-05-29 16:33:00,1.85957,1.85965,1.85955,1.85955,48099999.0
2006-05-29 16:34:00,1.8596,1.85965,1.8596,1.85965,49099999.0
2006-05-29 16:35:00,1.85965,1.85965,1.85957,1.85958,45800000.0
2006-05-29 16:36:00,1.8596,1.85965,1.85955,1.8596,72700002.0
2006-05-29 16:37:00,1.8596,1.85967,1.85955,1.85965,12000000.0
2006-05-29 16:38:00,1.85955,1.85967,1.85955,1.85967,37000000.0
2006-05-29 16:39:00,1.85955,1.85965,1.85955,1.85965,96900001.0
2006-05-29 16:40:00,1.85958,1.85962,1.85955,1.85955,60099999.0
2006-05-29 16:41:00,1.85934,1.85962,1.85923,1.85923,143399999.0
2006-05-29 16:42:00,1.85916,1.85916,1.85908,1.85911,62299999.0
2006-05-29 16:43:00,1.85903,1.85903,1.85899,1.85899,25800000.0
2006-05-29 16:44:00,1.85908,1.85908,1.85903,1.85908,16600000.0
2006-05-29 16:45:00,1.85912,1.85912,1.85903,1.85912,36700000.0
2006-05-29 16:46:00,1.85917,1.85924,1.85913,1.85913,110800001.0
2006-05-29 16:47:00,1.85908,1.8592,1.85904,1.85908,86000000.0
2006-05-29 16:48:00,1.85917,1.85921,1.85908,1.85916,80600001.0
2006-05-29 16:49:00,1.8592,1.8592,1.85915,1.85915,6300000.0
2006-05-29 16:50:00,1.85918,1.85921,1.85903,1.85903,37800000.0
2006-05-29 16:51:00,1.85897,1.85897,1.8586,1.8586,101200000.0
2006-05-29 16:52:00,1.8586,1.8586,1.85852,1.85855,59600000.0
2006-05-29 16:53:00,1.85857,1.85865,1.85855,1.85858,38600000.0
2006-05-29 16:54:00,1.85849,1.85858,1.85845,1.85845,66799999.0
2006-05-29 16:55:00,1.85848,1.85848,1.85841,1.85842,36000000.0
2006-05-29 16:56:00,1.85833,1.8585,1.8583,1.85841,54700001.0
2006-05-29 16:57:00,1.85851,1.85859,1.85848,1.85848,69800000.0
2006-05-29 16:58:00,1.8584,1.85842,1.8584,1.8584,46500000.0
2006-05-29 16:59:00,1.85843,1.85855,1.85836,1.85855,44100000.0
2006-05-29 17:00:00,1.85859,1.8588,1.85856,1.85872,112799998.0
2006-05-29 17:01:00,1.85878,1.85878,1.85869,1.85878,80200000.0
2006-05-29 17:02:00,1.85887,1.85897,1.85882,1.85882,90400002.0
2006-05-29 17:03:00,1.85883,1.85893,1.85882,1.85882,49000000.0
2006-05-29 17:04:00,1.8588,1.85902,1.8588,1.85887,30800000.0
2006-05-29 17:05:00,1.85871,1.85871,1.85834,1.85834,75800001.0
2006-05-29 17:06:00,1.85837,1.85844,1.85826,1.8584,66200000.0
2006-05-29 17:07:00,1.85828,1.85828,1.85798,1.85804,66200001.0
2006-05-29 17:08:00,1.85793,1.85832,1.85793,1.858,97100000.0
2006-05-29 17:09:00,1.85793,1.85793,1.8578,1.85785,23400000.0
2006-05-29 17:10:00,1.85777,1.85777,1.85763,1.85771,84999998.0
2006-05-29 17:11:00,1.85767,1.85775,1.85736,1.85739,104500001.0
2006-05-29 17:12:00,1.85731,1.85742,1.85731,1.85738,114500004.0
2006-05-29 17:13:00,1.85739,1.85748,1.85739,1.85748,59499999.0
2006-05-29 17:14:00,1.85756,1.85756,1.8575,1.85756,35300000.0
2006-05-29 17:15:00,1.85746,1.85748,1.85732,1.85732,63699999.0
2006-05-29 17:16:00,1.8573,1.85735,1.85726,1.85735,54100000.0
2006-05-29 17:17:00,1.85731,1.85731,1.85719,1.8573,34500000.0
2006-05-29 17:18:00,1.85741,1.85749,1.85741,1.85749,14000000.0
2006-05-29 17:19:00,1.85747,1.8575,1.85745,1.85745,45000000.0
2006-05-29 17:20:00,1.8575,1.85761,1.8575,1.85758,97200002.0
2006-05-29 17:21:00,1.85758,1.85784,1.85757,1.8578,76300001.0
2006-05-29 17:22:00,1.85775,1.85775,1.85747,1.8575,38400000.0
2006-05-29 17:23:00,1.85744,1.85761,1.85744,1.85761,56900001.0
2006-05-29 17:24:00,1.85768,1.85768,1.85754,1.8576,35600000.0
2006-05-29 17:25:00,1.85761,1.85761,1.85746,1.85746,81200000.0
2006-05-29 17:26:00,1.85753,1.85756,1.85714,1.85714,23700000.0
2006-05-29 17:27:00,1.8571,1.85713,1.85704,1.85709,57499999.0
2006-05-29 17:28:00,1.85723,1.85726,1.85712,1.85712,85399999.0
2006-05-29 17:29:00,1.85717,1.85738,1.85717,1.85727,65099999.0
2006-05-29 17:30:00,1.85721,1.85727,1.85716,1.85722,80200000.0
2006-05-29 17:31:00,1.85702,1.85719,1.85702,1.85715,30900000.0
2006-05-29 17:32:00,1.85713,1.85713,1.85691,1.85694,60300000.0
2006-05-29 17:33:00,1.857,1.85703,1.857,1.857,21800000.0
2006-05-29 17:34:00,1.85707,1.85711,1.85704,1.8571,72600000.0
2006-05-29 17:35:00,1.85712,1.85731,1.85712,1.85726,49300001.0
2006-05-29 17:36:00,1.8573,1.85735,1.85728,1.85735,65299999.0
2006-05-29 17:37:00,1.85737,1.85757,1.85737,1.85757,67299998.0
2006-05-29 17:38:00,1.85762,1.85764,1.8574,1.8574,74799999.0
2006-05-29 17:39:00,1.85752,1.85761,1.85748,1.85748,45700000.0
2006-05-29 17:40:00,1.85743,1.85745,1.85735,1.8574,72900000.0
2006-05-29 17:41:00,1.85744,1.85744,1.85737,1.85737,40700001.0
2006-05-29 17:42:00,1.85733,1.85737,1.85724,1.85737,52950000.0
2006-05-29 17:43:00,1.8574,1.85742,1.8573,1.85737,50700000.0
2006-05-29 17:44:00,1.85731,1.85732,1.85727,1.85732,15600000.0
2006-05-29 17:45:00,1.85724,1.85725,1.85709,1.85725,25900000.0
2006-05-29 17:46:00,1.85722,1.85727,1.85722,1.85727,53500000.0
2006-05-29 17:47:00,1.85722,1.85722,1.85715,1.85718,30600000.0
2006-05-29 17:48:00,1.8571,1.85718,1.857,1.857,80399999.0
2006-05-29 17:49:00,1.857,1.85715,1.85697,1.85715,26900000.0
2006-05-29 17:50:00,1.85704,1.85712,1.85702,1.85702,97299997.0
2006-05-29 17:51:00,1.85704,1.85719,1.85704,1.85715,35900000.0
2006-05-29 17:52:00,1.85715,1.85715,1.85709,1.85712,44200000.0
2006-05-29 17:53:00,1.85703,1.85725,1.85703,1.85715,97900000.0
2006-05-29 17:54:00,1.85705,1.85711,1.857,1.85707,51699999.0
2006-05-29 17:55:00,1.85707,1.85722,1.85707,1.85722,46000001.0
2006-05-29 17:56:00,1.85717,1.85717,1.85707,1.85709,4700000.0
2006-05-29 17:57:00,1.85698,1.85699,1.85683,1.85683,54600000.0
2006-05-29 17:58:00,1.85681,1.85692,1.85681,1.85685,86599998.0
2006-05-29 17:59:00,1.85684,1.85688,1.8568,1.8568,68699999.0
2006-05-29 18:00:00,1.85693,1.85693,1.85654,1.85661,49300000.0
2006-05-29 18:01:00,1.85668,1.85691,1.85641,1.85691,914999999.0
2006-05-29 18:02:00,1.85695,1.85698,1.85688,1.85695,1014599999.0
2006-05-29 18:03:00,1.85697,1.85707,1.85694,1.85697,1314899998.0
2006-05-29 18:04:00,1.85696,1.85696,1.85671,1.8569,769800005.0
2006-05-29 18:05:00,1.85687,1.85707,1.85687,1.85697,1052300004.0
2006-05-29 18:06:00,1.857,1.85707,1.85692,1.857,936499998.0
2006-05-29 18:07:00,1.85695,1.85695,1.85685,1.85695,1231999995.0
2006-05-29 18:08:00,1.85695,1.85695,1.85685,1.85695,1091499996.0
2006-05-29 18:09:00,1.8569,1.85698,1.85688,1.85688,483000000.0
2006-05-29 18:10:00,1.85691,1.85691,1.85674,1.85678,864299995.0
2006-05-29 18:11:00,1.85685,1.8569,1.8568,1.8569,673199996.0
2006-05-29 18:12:00,1.85688,1.85688,1.85641,1.85641,791999998.0
2006-05-29 18:13:00,1.85637,1.85656,1.85631,1.85639,515899999.0
2006-05-29 18:14:00,1.8564,1.85654,1.85639,1.85642,873400000.0
2006-05-29 18:15:00,1.85649,1.85671,1.85649,1.85658,913399999.0
2006-05-29 18:16:00,1.85667,1.85683,1.85666,1.85668,753399999.0
2006-05-29 18:17:00,1.85667,1.85675,1.8566,1.85669,489299998.0
2006-05-29 18:18:00,1.85668,1.85668,1.85651,1.85651,683200001.0
2006-05-29 18:19:00,1.85652,1.85652,1.85633,1.85641,588200000.0
2006-05-29 18:20:00,1.85645,1.8568,1.85643,1.8568,418199996.0
2006-05-29 18:21:00,1.85687,1.85693,1.85679,1.85688,693799999.0
2006-05-29 18:22:00,1.85688,1.85693,1.8568,1.85685,617999996.0
2006-05-29 18:23:00,1.85685,1.8569,1.8568,1.8569,761499997.0
2006-05-29 18:24:00,1.85697,1.85724,1.85697,1.8571,691549999.0
2006-05-29 18:25:00,1.85694,1.85709,1.85687,1.85709,770699999.0
2006-05-29 18:26:00,1.85709,1.85714,1.85695,1.85698,612499995.0
2006-05-29 18:27:00,1.85695,1.85695,1.85685,1.85695,767500001.0
2006-05-29 18:28:00,1.85697,1.85703,1.85692,1.85697,461200001.0
2006-05-29 18:29:00,1.85692,1.85708,1.85691,1.857,673100004.0
2006-05-29 18:30:00,1.8571,1.85724,1.85701,1.85716,698699998.0
2006-05-29 18:31:00,1.85718,1.85721,1.85701,1.85711,439849995.0
2006-05-29 18:32:00,1.85714,1.85742,1.85714,1.85742,434400000.0
2006-05-29 18:33:00,1.85748,1.85781,1.85748,1.85773,797000002.0
2006-05-29 18:34:00,1.85775,1.85788,1.8577,1.85772,795899997.0
2006-05-29 18:35:00,1.85769,1.85782,1.85768,1.85782,424599996.0
2006-05-29 18:36:00,1.85785,1.85788,1.8578,1.85785,148500000.0
2006-05-29 18:37:00,1.85785,1.85785,1.8578,1.8578,107100001.0
2006-05-29 18:38:00,1.85785,1.85785,1.85778,1.85785,197900000.0
2006-05-29 18:39:00,1.8578,1.85787,1.8578,1.85785,273900006.0
2006-05-29 18:40:00,1.85783,1.85785,1.85775,1.8578,317600001.0
2006-05-29 18:41:00,1.8578,1.85788,1.85778,1.85782,317700002.0
2006-05-29 18:42:00,1.85775,1.85783,1.85775,1.85777,97999998.0
2006-05-29 18:43:00,1.85785,1.85788,1.8578,1.85783,83899999.0
2006-05-29 18:44:00,1.85775,1.85787,1.85775,1.85778,393599999.0
2006-05-29 18:45:00,1.85778,1.85785,1.85775,1.85785,207099999.0
2006-05-29 18:46:00,1.85785,1.85785,1.8578,1.8578,169100003.0
2006-05-29 18:47:00,1.8578,1.85785,1.85777,1.8578,174600002.0
2006-05-29 18:48:00,1.85775,1.85787,1.85773,1.8578,344800003.0
2006-05-29 18:49:00,1.85782,1.85788,1.85782,1.85787,52799999.0
2006-05-29 18:50:00,1.8579,1.85795,1.85783,1.85785,195799999.0
2006-05-29 18:51:00,1.8579,1.85798,1.8578,1.85795,401500000.0
2006-05-29 18:52:00,1.85787,1.85795,1.85785,1.85795,612799996.0
2006-05-29 18:53:00,1.8579,1.85798,1.85785,1.85785,450169999.0
2006-05-29 18:54:00,1.85785,1.85795,1.85785,1.85785,299550003.0
2006-05-29 18:55:00,1.85787,1.85796,1.85776,1.85796,755900005.0
2006-05-29 18:56:00,1.85799,1.85807,1.85794,1.85797,247400002.0
2006-05-29 18:57:00,1.8579,1.85795,1.85783,1.8579,406700000.0
2006-05-29 18:58:00,1.85795,1.85795,1.85783,1.85787,475699998.0
2006-05-29 18:59:00,1.85787,1.85811,1.85787,1.85803,513600001.0
2006-05-29 19:00:00,1.85802,1.85817,1.85784,1.85784,201600000.0
2006-05-29 19:01:00,1.8578,1.85785,1.8578,1.8578,103500000.0
2006-05-29 19:02:00,1.8578,1.85785,1.85775,1.85777,223800001.0
2006-05-29 19:03:00,1.8578,1.85787,1.8577,1.85778,499099999.0
2006-05-29 19:04:00,1.85785,1.85785,1.85778,1.85785,355300002.0
2006-05-29 19:05:00,1.85786,1.85789,1.85783,1.85785,100000000.0
2006-05-29 19:06:00,1.85785,1.85785,1.8577,1.85785,668100005.0
2006-05-29 19:07:00,1.8578,1.85785,1.85778,1.85785,267400001.0
2006-05-29 19:08:00,1.8578,1.85785,1.85773,1.85785,491049999.0
2006-05-29 19:09:00,1.85785,1.85785,1.85775,1.85785,294400001.0
2006-05-29 19:10:00,1.85786,1.85795,1.85781,1.85786,337600001.0
2006-05-29 19:11:00,1.85787,1.85787,1.8577,1.8577,165000002.0
2006-05-29 19:12:00,1.85776,1.85813,1.85776,1.85782,279299999.0
2006-05-29 19:13:00,1.85788,1.85823,1.85787,1.85823,455100002.0
2006-05-29 19:14:00,1.8582,1.85825,1.8582,1.85825,227100000.0
2006-05-29 19:15:00,1.85818,1.85818,1.85772,1.85772,375599996.0
2006-05-29 19:16:00,1.8577,1.85772,1.85767,1.8577,133099998.0
2006-05-29 19:17:00,1.85773,1.85775,1.8577,1.85775,205046995.0
2006-05-29 19:18:00,1.85775,1.85777,1.8577,1.85775,276399999.0
2006-05-29 19:19:00,1.85775,1.85775,1.85765,1.85767,398399996.0
2006-05-29 19:20:00,1.85774,1.85793,1.85772,1.85787,314700000.0
2006-05-29 19:21:00,1.85793,1.85811,1.85765,1.85776,321299998.0
2006-05-29 19:22:00,1.8577,1.85775,1.85762,1.8577,260400000.0
2006-05-29 19:23:00,1.85768,1.85775,1.85762,1.85775,293700002.0
2006-05-29 19:24:00,1.85775,1.85775,1.85772,1.85775,140700000.0
2006-05-29 19:25:00,1.85775,1.85775,1.8577,1.85775,78200002.0
2006-05-29 19:26:00,1.85775,1.85775,1.85765,1.85765,275749999.0
2006-05-29 19:27:00,1.8577,1.85777,1.85765,1.8577,603999997.0
2006-05-29 19:28:00,1.8577,1.85783,1.85764,1.85771,357700001.0
2006-05-29 19:29:00,1.85765,1.85775,1.85765,1.8577,257700003.0
2006-05-29 19:30:00,1.85765,1.85775,1.85765,1.8577,339099998.0
2006-05-29 19:31:00,1.8577,1.85775,1.85765,1.85775,248799995.0
2006-05-29 19:32:00,1.85777,1.85786,1.85774,1.85778,449800002.0
2006-05-29 19:33:00,1.8578,1.85785,1.85778,1.85785,164200000.0
2006-05-29 19:34:00,1.8578,1.85785,1.85775,1.8578,242600000.0
2006-05-29 19:35:00,1.8578,1.85788,1.85775,1.85785,268499999.0
2006-05-29 19:36:00,1.85785,1.85788,1.85775,1.8578,437600000.0
2006-05-29 19:37:00,1.85773,1.85782,1.85765,1.85779,259499999.0
2006-05-29 19:38:00,1.85779,1.85782,1.85772,1.85772,87500001.0
2006-05-29 19:39:00,1.85771,1.85781,1.85768,1.85781,230699999.0
2006-05-29 19:40:00,1.85783,1.85787,1.85778,1.8578,343799999.0
2006-05-29 19:41:00,1.8578,1.85787,1.85778,1.8578,408500001.0
2006-05-29 19:42:00,1.85779,1.85785,1.85775,1.85778,188499999.0
2006-05-29 19:43:00,1.85775,1.85775,1.8577,1.8577,110899999.0
2006-05-29 19:44:00,1.8577,1.85778,1.85765,1.8577,374999999.0
2006-05-29 19:45:00,1.8577,1.85775,1.85765,1.85775,170699999.0
2006-05-29 19:46:00,1.85775,1.85775,1.85767,1.8577,369170003.0
2006-05-29 19:47:00,1.8577,1.85772,1.85767,1.8577,117900003.0
2006-05-29 19:48:00,1.8577,1.85775,1.85767,1.8577,159599998.0
2006-05-29 19:49:00,1.85775,1.85775,1.85767,1.85775,418300001.0
2006-05-29 19:50:00,1.85775,1.85775,1.85767,1.8577,257100003.0
2006-05-29 19:51:00,1.85771,1.85787,1.8577,1.85777,307300001.0
2006-05-29 19:52:00,1.85783,1.85816,1.85783,1.85816,260399999.0
2006-05-29 19:53:00,1.85825,1.85825,1.85823,1.85825,93599998.0
2006-05-29 19:54:00,1.85832,1.85882,1.85832,1.85868,149100001.0
2006-05-29 19:55:00,1.85864,1.85869,1.85863,1.85863,123900001.0
2006-05-29 19:56:00,1.8586,1.85865,1.85855,1.85865,320399998.0
2006-05-29 19:57:00,1.8586,1.85867,1.85857,1.8586,469300001.0
2006-05-29 19:58:00,1.8586,1.85865,1.85858,1.8586,381499999.0
2006-05-29 19:59:00,1.85858,1.85867,1.85856,1.85856,342399997.0
2006-05-29 20:00:00,1.85853,1.85853,1.85844,1.85847,225300001.0
2006-05-29 20:01:00,1.85845,1.85845,1.8584,1.85845,253000000.0
2006-05-29 20:02:00,1.85845,1.85845,1.85835,1.8584,185500001.0
2006-05-29 20:03:00,1.8584,1.85845,1.85838,1.8584,99799998.0
2006-05-29 20:04:00,1.8584,1.8584,1.85835,1.85838,166299999.0
2006-05-29 20:05:00,1.85837,1.85852,1.85835,1.8584,182549998.0
2006-05-29 20:06:00,1.85837,1.85838,1.85823,1.85823,189500001.0
2006-05-29 20:07:00,1.8582,1.8583,1.85819,1.85823,189499998.0
2006-05-29 20:08:00,1.85828,1.85828,1.85812,1.85827,265900001.0
2006-05-29 20:09:00,1.85817,1.85817,1.85783,1.85785,121600000.0
2006-05-29 20:10:00,1.85778,1.85778,1.85768,1.85769,119500000.0
2006-05-29 20:11:00,1.8578,1.85826,1.8578,1.85826,78700002.0
2006-05-29 20:12:00,1.8582,1.85825,1.85802,1.85802,408800001.0
2006-05-29 20:13:00,1.85794,1.85798,1.85787,1.85787,195800003.0
2006-05-29 20:14:00,1.8579,1.85798,1.85788,1.8579,98600000.0
2006-05-29 20:15:00,1.85789,1.85795,1.85779,1.85779,465599999.0
2006-05-29 20:16:00,1.85777,1.85785,1.85777,1.85785,140400000.0
2006-05-29 20:17:00,1.85785,1.85788,1.8578,1.8578,69600000.0
2006-05-29 20:18:00,1.8578,1.85787,1.85778,1.8578,241500004.0
2006-05-29 20:19:00,1.8578,1.85786,1.85759,1.8576,176100002.0
2006-05-29 20:20:00,1.8575,1.85788,1.85742,1.85753,278999998.0
2006-05-29 20:21:00,1.8575,1.85755,1.85744,1.8575,95300000.0
2006-05-29 20:22:00,1.85755,1.85782,1.85755,1.85769,151299999.0
2006-05-29 20:23:00,1.85768,1.85774,1.85761,1.85774,289000004.0
2006-05-29 20:24:00,1.85775,1.85777,1.8577,1.85777,97100000.0
2006-05-29 20:25:00,1.85777,1.85777,1.85765,1.85775,338099998.0
2006-05-29 20:26:00,1.8577,1.85778,1.85767,1.8577,527050004.0
2006-05-29 20:27:00,1.8578,1.85812,1.8578,1.85812,313600002.0
2006-05-29 20:28:00,1.85809,1.85818,1.8578,1.85816,333600000.0
2006-05-29 20:29:00,1.85825,1.85828,1.8582,1.8582,231300003.0
2006-05-29 20:30:00,1.85816,1.85816,1.85778,1.85778,912599996.0
2006-05-29 20:31:00,1.8577,1.8578,1.85767,1.85779,765999998.0
2006-05-29 20:32:00,1.85782,1.85809,1.85772,1.85772,610899997.0
2006-05-29 20:33:00,1.85768,1.85772,1.85758,1.85762,291500002.0
2006-05-29 20:34:00,1.85768,1.85778,1.85768,1.85778,135400002.0
2006-05-29 20:35:00,1.8578,1.85785,1.85778,1.85778,118900001.0
2006-05-29 20:36:00,1.8578,1.85785,1.85778,1.8578,135199999.0
2006-05-29 20:37:00,1.85783,1.8581,1.85783,1.85801,153099997.0
2006-05-29 20:38:00,1.85797,1.85805,1.8579,1.85798,363900001.0
2006-05-29 20:39:00,1.85805,1.85808,1.85795,1.858,220400001.0
2006-05-29 20:40:00,1.858,1.85805,1.85795,1.858,167800001.0
2006-05-29 20:41:00,1.85795,1.85805,1.85793,1.85802,205750000.0
2006-05-29 20:42:00,1.85812,1.85834,1.85812,1.85834,33600001.0
2006-05-29 20:43:00,1.85845,1.85847,1.85835,1.8584,280599999.0
2006-05-29 20:44:00,1.85844,1.85866,1.85844,1.85866,313200001.0
2006-05-29 20:45:00,1.85872,1.85878,1.8587,1.85878,124000001.0
2006-05-29 20:46:00,1.85885,1.8596,1.85885,1.8596,184646995.0
2006-05-29 20:47:00,1.8596,1.85965,1.85955,1.85965,479546994.0
2006-05-29 20:48:00,1.85957,1.85957,1.85932,1.85932,194399999.0
2006-05-29 20:49:00,1.85927,1.85952,1.85927,1.85952,61200000.0
2006-05-29 20:50:00,1.85953,1.85955,1.85946,1.85951,385700001.0
2006-05-29 20:51:00,1.85948,1.8595,1.85934,1.85944,281599998.0
2006-05-29 20:52:00,1.85944,1.85948,1.85936,1.85936,241299997.0
2006-05-29 20:53:00,1.85938,1.85945,1.85932,1.85938,769400005.0
2006-05-29 20:54:00,1.8594,1.85945,1.85937,1.85937,332900001.0
2006-05-29 20:55:00,1.8594,1.85945,1.85938,1.8594,312899998.0
2006-05-29 20:56:00,1.85945,1.85976,1.85945,1.85974,431099998.0
2006-05-29 20:57:00,1.85979,1.85982,1.85967,1.85967,563400001.0
2006-05-29 20:58:00,1.85972,1.85974,1.85962,1.8597,205899998.0
2006-05-29 20:59:00,1.85968,1.85974,1.85963,1.8597,529900000.0
2006-05-29 21:00:00,1.8597,1.85975,1.85965,1.85975,449100001.0
2006-05-29 21:01:00,1.8597,1.85977,1.85965,1.8597,457600001.0
2006-05-29 21:02:00,1.8597,1.85975,1.85965,1.85975,176700000.0
2006-05-29 21:03:00,1.85971,1.85978,1.85971,1.85975,174399997.0
2006-05-29 21:04:00,1.85976,1.86025,1.85964,1.86025,212699998.0
2006-05-29 21:05:00,1.86027,1.86039,1.86008,1.86029,178700001.0
2006-05-29 21:06:00,1.86028,1.86033,1.86028,1.8603,177400000.0
2006-05-29 21:07:00,1.8603,1.86035,1.86025,1.86035,126300002.0
2006-05-29 21:08:00,1.86035,1.86035,1.86032,1.86032,94600000.0
2006-05-29 21:09:00,1.8602,1.8602,1.85981,1.85986,138399999.0
2006-05-29 21:10:00,1.85984,1.85985,1.85981,1.85985,117400001.0
2006-05-29 21:11:00,1.8598,1.85988,1.8598,1.85985,163699998.0
2006-05-29 21:12:00,1.85981,1.85981,1.85963,1.85966,82300000.0
2006-05-29 21:13:00,1.8596,1.85965,1.85958,1.85958,223400003.0
2006-05-29 21:14:00,1.85962,1.85981,1.85962,1.85978,306950002.0
2006-05-29 21:15:00,1.85983,1.85985,1.85973,1.85983,197600000.0
2006-05-29 21:16:00,1.85985,1.85985,1.8598,1.8598,48500000.0
2006-05-29 21:17:00,1.85978,1.8599,1.85968,1.8599,180300001.0
2006-05-29 21:18:00,1.85993,1.85997,1.8599,1.8599,59000000.0
2006-05-29 21:19:00,1.85995,1.85997,1.8599,1.85995,75700000.0
2006-05-29 21:20:00,1.85995,1.85995,1.85985,1.85992,358899999.0
2006-05-29 21:21:00,1.85992,1.85995,1.8599,1.85995,208100000.0
2006-05-29 21:22:00,1.85995,1.85995,1.8599,1.8599,265700000.0
2006-05-29 21:23:00,1.85995,1.85995,1.85995,1.85995,15500000.0
2006-05-29 21:24:00,1.85989,1.85989,1.8598,1.85982,127900000.0
2006-05-29 21:25:00,1.85982,1.85988,1.85981,1.85986,184700000.0
2006-05-29 21:26:00,1.85986,1.85986,1.85975,1.85975,13600000.0
2006-05-29 21:27:00,1.8597,1.85975,1.8597,1.8597,113500000.0
2006-05-29 21:28:00,1.8597,1.85975,1.85965,1.85975,168500000.0
2006-05-29 21:29:00,1.85975,1.85975,1.85975,1.85975,29200001.0
2006-05-29 21:30:00,1.85975,1.85975,1.85975,1.85975,25900000.0
2006-05-29 21:31:00,1.85975,1.85975,1.8597,1.85975,14700000.0
2006-05-29 21:32:00,1.85975,1.85977,1.8596,1.85975,161400001.0
2006-05-29 21:33:00,1.85975,1.85977,1.85967,1.85973,237699999.0
2006-05-29 21:34:00,1.85975,1.85975,1.85965,1.85965,274799998.0
2006-05-29 21:35:00,1.85967,1.85967,1.85957,1.85957,46000000.0
2006-05-29 21:36:00,1.8596,1.85979,1.8596,1.85976,117200002.0
2006-05-29 21:37:00,1.85977,1.85988,1.85977,1.85985,161299999.0
2006-05-29 21:38:00,1.85977,1.85977,1.85926,1.85926,165200001.0
2006-05-29 21:39:00,1.85923,1.85934,1.85918,1.85918,41700000.0
2006-05-29 21:40:00,1.85916,1.85928,1.85916,1.85927,213200000.0
2006-05-29 21:41:00,1.85933,1.85943,1.85931,1.8594,220199997.0
2006-05-29 21:42:00,1.85943,1.85948,1.85942,1.85948,67200000.0
2006-05-29 21:43:00,1.85945,1.85947,1.85945,1.85945,53500001.0
2006-05-29 21:44:00,1.85945,1.85947,1.85943,1.85943,142500000.0
2006-05-29 21:45:00,1.85942,1.85945,1.85942,1.85945,54500000.0
2006-05-29 21:46:00,1.85945,1.85945,1.85941,1.85941,142099999.0
2006-05-29 21:47:00,1.8594,1.85943,1.85935,1.85942,221400001.0
2006-05-29 21:48:00,1.85935,1.85943,1.85935,1.85943,110600000.0
2006-05-29 21:49:00,1.8594,1.85947,1.8594,1.85947,81699999.0
2006-05-29 21:50:00,1.8595,1.8595,1.85949,1.85949,68000000.0
2006-05-29 21:51:00,1.85947,1.85947,1.85937,1.85937,251399998.0
2006-05-29 21:52:00,1.85935,1.85935,1.85882,1.85882,57649999.0
2006-05-29 21:53:00,1.85872,1.85872,1.85843,1.85843,82199998.0
2006-05-29 21:54:00,1.85846,1.85857,1.85843,1.85845,101570001.0
2006-05-29 21:55:00,1.85847,1.85855,1.85845,1.8585,252699997.0
2006-05-29 21:56:00,1.8585,1.85857,1.85847,1.85847,91599999.0
2006-05-29 21:57:00,1.85845,1.85845,1.8584,1.8584,56299999.0
2006-05-29 21:58:00,1.8584,1.8584,1.85838,1.8584,119399997.0
2006-05-29 21:59:00,1.85842,1.85869,1.85842,1.85847,452300005.0
2006-05-29 22:00:00,1.8585,1.85855,1.85847,1.8585,173500002.0
2006-05-29 22:01:00,1.85847,1.85855,1.85847,1.8585,101100001.0
2006-05-29 22:02:00,1.8585,1.85855,1.85845,1.85855,242900002.0
2006-05-29 22:03:00,1.8585,1.8585,1.85847,1.8585,68999999.0
2006-05-29 22:04:00,1.85847,1.85855,1.85847,1.8585,401400000.0
2006-05-29 22:05:00,1.8585,1.8585,1.85845,1.8585,89400001.0
2006-05-29 22:06:00,1.8585,1.85855,1.8585,1.8585,47000000.0
2006-05-29 22:07:00,1.85855,1.85855,1.8585,1.8585,77000000.0
2006-05-29 22:08:00,1.8586,1.85921,1.8586,1.85921,65800000.0
2006-05-29 22:09:00,1.85928,1.85928,1.85927,1.85927,13900000.0
2006-05-29 22:10:00,1.85923,1.85927,1.85922,1.85924,40400000.0
2006-05-29 22:11:00,1.85904,1.85904,1.85855,1.85866,35100000.0
2006-05-29 22:12:00,1.85872,1.85878,1.85869,1.85869,177800002.0
2006-05-29 22:13:00,1.8587,1.85872,1.8587,1.8587,139399996.0
2006-05-29 22:14:00,1.85879,1.85901,1.85879,1.85901,53900000.0
2006-05-29 22:15:00,1.85905,1.85905,1.85888,1.85893,182699997.0
2006-05-29 22:16:00,1.85895,1.85905,1.85895,1.859,312800001.0
2006-05-29 22:17:00,1.859,1.85905,1.8589,1.85905,97900000.0
2006-05-29 22:18:00,1.85905,1.85905,1.85895,1.85895,56800000.0
2006-05-29 22:19:00,1.85895,1.859,1.85895,1.859,57600000.0
2006-05-29 22:20:00,1.859,1.85905,1.85897,1.85897,63600000.0
2006-05-29 22:21:00,1.859,1.859,1.85893,1.85895,186900001.0
2006-05-29 22:22:00,1.85895,1.85905,1.85895,1.85895,73400000.0
2006-05-29 22:23:00,1.85895,1.85905,1.85888,1.85888,185200001.0
2006-05-29 22:24:00,1.8589,1.859,1.85888,1.85895,66999999.0
2006-05-29 22:25:00,1.85898,1.859,1.85895,1.85898,148700000.0
2006-05-29 22:26:00,1.859,1.85905,1.859,1.85905,53400000.0
2006-05-29 22:27:00,1.85901,1.85908,1.85896,1.85903,73400002.0
2006-05-29 22:28:00,1.85909,1.85914,1.85904,1.85904,63700000.0
2006-05-29 22:29:00,1.859,1.85908,1.85892,1.85895,199499999.0
2006-05-29 22:30:00,1.85898,1.859,1.85895,1.85895,76100001.0
2006-05-29 22:31:00,1.85895,1.85895,1.85893,1.85895,57400000.0
2006-05-29 22:32:00,1.8589,1.85909,1.85865,1.85909,167900000.0
2006-05-29 22:33:00,1.8592,1.85925,1.8592,1.8592,168099997.0
2006-05-29 22:34:00,1.8592,1.85925,1.85912,1.85915,163100000.0
2006-05-29 22:35:00,1.8592,1.8593,1.8592,1.8593,43600000.0
2006-05-29 22:36:00,1.8593,1.8593,1.8592,1.8592,12200000.0
2006-05-29 22:37:00,1.8593,1.8593,1.85925,1.85925,150199997.0
2006-05-29 22:38:00,1.8592,1.85925,1.85913,1.85913,62899998.0
2006-05-29 22:39:00,1.8591,1.8591,1.8591,1.8591,68200001.0
2006-05-29 22:40:00,1.85905,1.85905,1.85894,1.85901,135599997.0
2006-05-29 22:41:00,1.859,1.85914,1.859,1.85914,75000001.0
2006-05-29 22:42:00,1.85913,1.85913,1.85897,1.85907,16600000.0
2006-05-29 22:43:00,1.85895,1.85895,1.85885,1.85887,86299999.0
2006-05-29 22:44:00,1.8589,1.85895,1.85887,1.85893,112300002.0
2006-05-29 22:45:00,1.85893,1.85895,1.8589,1.85895,149099998.0
2006-05-29 22:46:00,1.85895,1.859,1.85895,1.85895,67999997.0
2006-05-29 22:47:00,1.85889,1.85894,1.85888,1.8589,154499998.0
2006-05-29 22:48:00,1.85894,1.85909,1.85894,1.85905,14700000.0
2006-05-29 22:49:00,1.85907,1.85908,1.85905,1.85908,52199999.0
2006-05-29 22:50:00,1.8591,1.8592,1.85908,1.85915,48500001.0
2006-05-29 22:51:00,1.85908,1.85908,1.85908,1.85908,8000000.0
2006-05-29 22:52:00,1.85917,1.85919,1.85897,1.85897,61500000.0
2006-05-29 22:53:00,1.85892,1.85892,1.85865,1.8589,42000000.0
2006-05-29 22:54:00,1.85897,1.85906,1.85896,1.85896,77699998.0
2006-05-29 22:55:00,1.85895,1.859,1.85895,1.859,31800000.0
2006-05-29 22:56:00,1.85904,1.85938,1.85904,1.85938,85400000.0
2006-05-29 22:57:00,1.85939,1.85944,1.85939,1.85944,20700000.0
2006-05-29 22:58:00,1.8593,1.85945,1.8593,1.8594,86100001.0
2006-05-29 22:59:00,1.8594,1.8594,1.8593,1.85935,109299999.0
2006-05-29 23:00:00,1.8593,1.8593,1.85915,1.85915,68200001.0
2006-05-29 23:01:00,1.85932,1.85941,1.85905,1.85915,57400001.0
2006-05-29 23:02:00,1.85913,1.85944,1.85906,1.8591,72200000.0
2006-05-29 23:03:00,1.85908,1.85921,1.85872,1.85894,80500001.0
2006-05-29 23:04:00,1.85893,1.85933,1.85881,1.85929,57600000.0
2006-05-29 23:05:00,1.8594,1.85948,1.85909,1.85918,43800000.0
2006-05-29 23:06:00,1.85928,1.85928,1.85905,1.85917,54200000.0
2006-05-29 23:07:00,1.85925,1.8593,1.85911,1.85924,121000000.0
2006-05-29 23:08:00,1.85916,1.85941,1.85908,1.85941,75200000.0
2006-05-29 23:09:00,1.85935,1.85938,1.85908,1.85908,31600000.0
2006-05-29 23:10:00,1.85906,1.85929,1.859,1.85925,95299999.0
2006-05-29 23:11:00,1.85917,1.85922,1.85894,1.85913,94100000.0
2006-05-29 23:12:00,1.85909,1.85923,1.85909,1.85923,63299999.0
2006-05-29 23:13:00,1.85928,1.85928,1.85899,1.85922,39300000.0
2006-05-29 23:14:00,1.85922,1.85924,1.85903,1.85924,113900000.0
2006-05-29 23:15:00,1.85933,1.85945,1.85921,1.85926,84400001.0
2006-05-29 23:16:00,1.8593,1.85935,1.8591,1.85926,132799998.0
2006-05-29 23:17:00,1.8592,1.85923,1.85909,1.85913,97100001.0
2006-05-29 23:18:00,1.85905,1.85926,1.85888,1.85926,54799999.0
2006-05-29 23:19:00,1.85923,1.85949,1.85913,1.85932,36300000.0
2006-05-29 23:20:00,1.85941,1.85941,1.85926,1.8593,112499998.0
2006-05-29 23:21:00,1.8594,1.85963,1.85929,1.85942,61000000.0
2006-05-29 23:22:00,1.85938,1.85955,1.85922,1.85942,66200000.0
2006-05-29 23:23:00,1.85907,1.85922,1.85902,1.85922,63700000.0
2006-05-29 23:24:00,1.85932,1.85947,1.85932,1.85947,53799999.0
2006-05-29 23:25:00,1.85931,1.85946,1.85925,1.85935,79799998.0
2006-05-29 23:26:00,1.85915,1.85946,1.8591,1.85919,64699999.0
2006-05-29 23:27:00,1.85902,1.85921,1.85898,1.85912,56200000.0
2006-05-29 23:28:00,1.85916,1.85916,1.85909,1.85911,48000001.0
2006-05-29 23:29:00,1.85923,1.85938,1.85916,1.85932,115099997.0
2006-05-29 23:30:00,1.85931,1.85931,1.85908,1.85912,40400000.0
2006-05-29 23:31:00,1.8591,1.85937,1.8591,1.8593,84100001.0
2006-05-29 23:32:00,1.85925,1.85939,1.85919,1.85924,61200000.0
2006-05-29 23:33:00,1.8589,1.85908,1.85849,1.85889,63500000.0
2006-05-29 23:34:00,1.85892,1.85904,1.85845,1.85866,92500000.0
2006-05-29 23:35:00,1.85887,1.85887,1.85844,1.8586,104000000.0
2006-05-29 23:36:00,1.85878,1.85897,1.8587,1.85885,80900001.0
2006-05-29 23:37:00,1.85888,1.85907,1.85875,1.85906,98699998.0
2006-05-29 23:38:00,1.85864,1.85877,1.8584,1.85843,75399998.0
2006-05-29 23:39:00,1.85926,1.85926,1.85802,1.85813,30100000.0
2006-05-29 23:40:00,1.85817,1.85823,1.85815,1.85823,41500000.0
2006-05-29 23:41:00,1.85814,1.85814,1.85814,1.85814,8900000.0
2006-05-29 23:42:00,1.85816,1.85824,1.85816,1.85821,38900000.0
2006-05-29 23:43:00,1.85814,1.85827,1.85814,1.85817,42500000.0
2006-05-29 23:44:00,1.85815,1.85819,1.85801,1.85808,97199999.0
2006-05-29 23:45:00,1.85818,1.85821,1.85805,1.85819,22499999.0
2006-05-29 23:46:00,1.85816,1.85825,1.85816,1.85818,78500000.0
2006-05-29 23:47:00,1.85815,1.85815,1.8581,1.8581,26200000.0
2006-05-29 23:48:00,1.85807,1.85809,1.85802,1.85802,29200000.0
2006-05-29 23:49:00,1.85803,1.85803,1.85792,1.85792,33850000.0
2006-05-29 23:50:00,1.85796,1.85804,1.85796,1.858,42900002.0
2006-05-29 23:51:00,1.85801,1.85807,1.85801,1.85807,4300000.0
2006-05-29 23:52:00,1.8581,1.8581,1.8581,1.8581,4000000.0
2006-05-29 23:53:00,1.8581,1.8581,1.8581,1.8581,9200000.0
2006-05-29 23:54:00,1.85826,1.85826,1.85824,1.85824,16200000.0
2006-05-29 23:55:00,1.85842,1.85845,1.85842,1.85845,3700000.0
2006-05-29 23:56:00,1.85845,1.8585,1.85845,1.8585,26299999.0
2006-05-29 23:57:00,1.85845,1.85845,1.85845,1.85845,52700001.0
2006-05-29 23:58:00,1.85848,1.85848,1.85832,1.85832,54800001.0
2006-05-29 23:59:00,1.85835,1.85835,1.85835,1.85835,14800000.0
2006-05-30 00:00:00,1.85833,1.85835,1.85833,1.85835,15100000.0
2006-05-30 00:01:00,1.8583,1.8583,1.8583,1.8583,22500001.0
2006-05-30 00:02:00,1.8583,1.8583,1.8583,1.8583,18000000.0
2006-05-30 00:03:00,1.8583,1.85835,1.85825,1.85835,70499999.0
2006-05-30 00:04:00,1.85825,1.8583,1.85825,1.8583,10100000.0
2006-05-30 00:05:00,1.85835,1.85835,1.85835,1.85835,14700000.0
2006-05-30 00:06:00,1.85842,1.85848,1.85842,1.85848,23400000.0
2006-05-30 00:07:00,1.85845,1.85855,1.85845,1.8585,25400000.0
2006-05-30 00:08:00,1.85857,1.85857,1.85848,1.85848,10200000.0
2006-05-30 00:09:00,1.8585,1.85855,1.8585,1.8585,59700000.0
2006-05-30 00:10:00,1.85855,1.85855,1.85855,1.85855,8800000.0
2006-05-30 00:11:00,1.85855,1.85855,1.8585,1.8585,25100001.0
2006-05-30 00:12:00,1.85858,1.85858,1.85858,1.85858,12400000.0
2006-05-30 00:13:00,1.85847,1.85855,1.85847,1.8585,77800000.0
2006-05-30 00:14:00,1.8585,1.8585,1.85845,1.8585,62700000.0
2006-05-30 00:15:00,1.85848,1.85862,1.85848,1.85862,36100000.0
2006-05-30 00:16:00,1.85872,1.85872,1.85867,1.85872,26600000.0
2006-05-30 00:17:00,1.8588,1.8588,1.85869,1.8587,64299998.0
2006-05-30 00:18:00,1.85885,1.85885,1.85885,1.85885,38600000.0
2006-05-30 00:19:00,1.85885,1.85885,1.85875,1.8588,55200000.0
2006-05-30 00:20:00,1.85878,1.85882,1.85878,1.85882,12500000.0
2006-05-30 00:21:00,1.8588,1.8588,1.8588,1.8588,20000000.0
2006-05-30 00:22:00,1.85877,1.85892,1.85877,1.85892,33000000.0
2006-05-30 00:23:00,1.85897,1.85897,1.8589,1.85895,39599999.0
2006-05-30 00:24:00,1.85888,1.85895,1.85888,1.85888,40900001.0
2006-05-30 00:25:00,1.8588,1.85895,1.8588,1.8588,48000000.0
2006-05-30 00:26:00,1.8589,1.85895,1.85888,1.8589,42900000.0
2006-05-30 00:27:00,1.8588,1.85893,1.85876,1.85876,46100000.0
2006-05-30 00:28:00,1.85878,1.85884,1.85873,1.85884,39399999.0
2006-05-30 00:29:00,1.85888,1.85918,1.85888,1.85918,112100000.0
2006-05-30 00:30:00,1.85924,1.85938,1.85924,1.85927,41200000.0
2006-05-30 00:31:00,1.85932,1.85949,1.85932,1.85941,6100000.0
2006-05-30 00:32:00,1.85944,1.85951,1.85944,1.85951,4400000.0
2006-05-30 00:33:00,1.85955,1.85955,1.85955,1.85955,40599998.0
2006-05-30 00:34:00,1.85959,1.85959,1.85958,1.85958,2800000.0
2006-05-30 00:35:00,1.85964,1.85969,1.85953,1.85953,35800000.0
2006-05-30 00:36:00,1.85949,1.85964,1.85949,1.85964,76900001.0
2006-05-30 00:37:00,1.85962,1.85967,1.85958,1.85965,29200000.0
2006-05-30 00:38:00,1.85971,1.85977,1.85967,1.85967,40999999.0
2006-05-30 00:39:00,1.85975,1.85975,1.8597,1.8597,20500000.0
2006-05-30 00:40:00,1.85956,1.85956,1.85944,1.85944,29400000.0
2006-05-30 00:41:00,1.85933,1.85943,1.85932,1.85943,24000000.0
2006-05-30 00:42:00,1.85942,1.85954,1.85936,1.8595,51800001.0
2006-05-30 00:43:00,1.85954,1.85958,1.85949,1.85958,24546994.0
2006-05-30 00:44:00,1.85955,1.85955,1.85938,1.85948,68900000.0
2006-05-30 00:45:00,1.8595,1.85955,1.85948,1.85955,28100001.0
2006-05-30 00:46:00,1.8595,1.85969,1.85949,1.8596,53400000.0
2006-05-30 00:47:00,1.8596,1.85965,1.85957,1.85962,71000001.0
2006-05-30 00:48:00,1.8596,1.85962,1.85955,1.85962,40200000.0
2006-05-30 00:49:00,1.8596,1.85965,1.8596,1.85963,56099999.0
2006-05-30 00:50:00,1.85954,1.85954,1.85926,1.85943,83200002.0
2006-05-30 00:51:00,1.85945,1.85945,1.85945,1.85945,6400000.0
2006-05-30 00:52:00,1.85945,1.85945,1.8594,1.85945,21350000.0
2006-05-30 00:53:00,1.85943,1.85963,1.85943,1.85954,52400001.0
2006-05-30 00:54:00,1.85955,1.85955,1.85948,1.8595,41600002.0
2006-05-30 00:55:00,1.8594,1.85945,1.8594,1.85942,54799999.0
2006-05-30 00:56:00,1.85938,1.85938,1.85919,1.85928,46900000.0
2006-05-30 00:57:00,1.85941,1.85945,1.85937,1.8594,78000000.0
2006-05-30 00:58:00,1.85935,1.85942,1.85931,1.85933,56800000.0
2006-05-30 00:59:00,1.85945,1.85947,1.85932,1.8594,57100000.0
2006-05-30 01:00:00,1.85938,1.85945,1.85938,1.85945,31900000.0
2006-05-30 01:01:00,1.85924,1.85924,1.85864,1.85878,41700000.0
2006-05-30 01:02:00,1.85881,1.85893,1.85881,1.85883,26900000.0
2006-05-30 01:03:00,1.8589,1.8589,1.85865,1.85881,42799999.0
2006-05-30 01:04:00,1.85882,1.85885,1.85878,1.85878,85800000.0
2006-05-30 01:05:00,1.85887,1.85894,1.8588,1.85889,48000000.0
2006-05-30 01:06:00,1.8589,1.85902,1.85886,1.85886,116699997.0
2006-05-30 01:07:00,1.85883,1.85898,1.85883,1.85898,48200000.0
2006-05-30 01:08:00,1.859,1.85905,1.859,1.85905,11700000.0
2006-05-30 01:09:00,1.859,1.85905,1.859,1.85905,89100001.0
2006-05-30 01:10:00,1.85905,1.85905,1.85898,1.859,22600000.0
2006-05-30 01:11:00,1.85905,1.85905,1.85898,1.85902,53400000.0
2006-05-30 01:12:00,1.8589,1.85895,1.85881,1.85895,22900000.0
2006-05-30 01:13:00,1.85893,1.85903,1.85893,1.85903,36999999.0
2006-05-30 01:14:00,1.85905,1.85905,1.85905,1.85905,74399997.0
2006-05-30 01:15:00,1.85894,1.85894,1.85872,1.85894,53700001.0
2006-05-30 01:16:00,1.8589,1.8589,1.85877,1.85886,84100000.0
2006-05-30 01:17:00,1.85888,1.85893,1.85881,1.85889,107200000.0
2006-05-30 01:18:00,1.85898,1.85913,1.85897,1.85913,50200001.0
2006-05-30 01:19:00,1.85908,1.8591,1.85908,1.8591,6800000.0
2006-05-30 01:20:00,1.85917,1.85917,1.85899,1.85899,66000000.0
2006-05-30 01:21:00,1.8588,1.8588,1.85873,1.85875,33699999.0
2006-05-30 01:22:00,1.85854,1.85858,1.85854,1.85858,5100000.0
2006-05-30 01:23:00,1.85854,1.85861,1.85854,1.85861,28600001.0
2006-05-30 01:24:00,1.85857,1.8586,1.85857,1.8586,21000000.0
2006-05-30 01:25:00,1.85864,1.85873,1.85859,1.85868,62650000.0
2006-05-30 01:26:00,1.85873,1.8588,1.85865,1.8588,29000000.0
2006-05-30 01:27:00,1.85883,1.85901,1.85883,1.859,46150000.0
2006-05-30 01:28:00,1.85893,1.85906,1.85891,1.85891,38800001.0
2006-05-30 01:29:00,1.85904,1.85904,1.85891,1.85891,32900000.0
2006-05-30 01:30:00,1.85905,1.85916,1.859,1.859,43700000.0
2006-05-30 01:31:00,1.85902,1.85905,1.859,1.859,33500000.0
2006-05-30 01:32:00,1.85903,1.8591,1.85902,1.85902,82646995.0
2006-05-30 01:33:00,1.85908,1.85913,1.85902,1.85907,37100000.0
2006-05-30 01:34:00,1.85905,1.85907,1.85898,1.85907,63200000.0
2006-05-30 01:35:00,1.859,1.859,1.859,1.859,21900000.0
2006-05-30 01:36:00,1.85905,1.85905,1.859,1.85905,21900000.0
2006-05-30 01:37:00,1.85905,1.85905,1.85898,1.85903,36800000.0
2006-05-30 01:38:00,1.859,1.85907,1.859,1.859,32500000.0
2006-05-30 01:39:00,1.85913,1.85921,1.85913,1.85919,64099998.0
2006-05-30 01:40:00,1.85908,1.85908,1.85904,1.85904,4800000.0
2006-05-30 01:41:00,1.85907,1.85913,1.85898,1.85902,95500001.0
2006-05-30 01:42:00,1.85897,1.85897,1.85883,1.8589,57600000.0
2006-05-30 01:43:00,1.85885,1.85885,1.85879,1.8588,48300000.0
2006-05-30 01:44:00,1.85882,1.85886,1.85882,1.85886,9300000.0
2006-05-30 01:45:00,1.85897,1.85897,1.85885,1.85885,72300000.0
2006-05-30 01:46:00,1.85883,1.85887,1.85882,1.85882,76699999.0
2006-05-30 01:47:00,1.85887,1.85887,1.85866,1.8587,114000001.0
2006-05-30 01:48:00,1.85874,1.85886,1.85874,1.85886,20700000.0
2006-05-30 01:49:00,1.85882,1.85888,1.85882,1.85888,46500000.0
2006-05-30 01:50:00,1.85873,1.85873,1.85847,1.8585,39450000.0
2006-05-30 01:51:00,1.8585,1.8585,1.85845,1.8585,59599999.0
2006-05-30 01:52:00,1.85849,1.85854,1.85843,1.85843,48900001.0
2006-05-30 01:53:00,1.8584,1.85845,1.8584,1.85845,5900000.0
2006-05-30 01:54:00,1.85835,1.8584,1.8583,1.85831,58000001.0
2006-05-30 01:55:00,1.85827,1.85827,1.85822,1.85822,63999998.0
2006-05-30 01:56:00,1.85817,1.85817,1.85809,1.85817,26200000.0
2006-05-30 01:57:00,1.85823,1.85827,1.8582,1.85822,33499999.0
2006-05-30 01:58:00,1.8582,1.85825,1.85795,1.8582,74100001.0
2006-05-30 01:59:00,1.85822,1.85828,1.85822,1.85828,26100000.0
2006-05-30 02:00:00,1.85833,1.85835,1.8583,1.85835,24300000.0
2006-05-30 02:01:00,1.85828,1.85828,1.85821,1.85821,31099999.0
2006-05-30 02:02:00,1.85817,1.8582,1.85817,1.85817,24799999.0
2006-05-30 02:03:00,1.85823,1.85825,1.8582,1.85825,41500000.0
2006-05-30 02:04:00,1.85818,1.85825,1.85818,1.8582,8600000.0
2006-05-30 02:05:00,1.85822,1.85833,1.85821,1.85821,67800001.0
2006-05-30 02:06:00,1.85825,1.85825,1.85817,1.85825,36599999.0
2006-05-30 02:07:00,1.85828,1.85829,1.85822,1.85822,48600000.0
2006-05-30 02:08:00,1.8582,1.8582,1.85806,1.85806,44900000.0
2006-05-30 02:09:00,1.85797,1.85801,1.85783,1.85801,31300000.0
2006-05-30 02:10:00,1.85803,1.85803,1.85781,1.85783,81099999.0
2006-05-30 02:11:00,1.85788,1.85788,1.85775,1.85785,78099999.0
2006-05-30 02:12:00,1.85782,1.85789,1.85773,1.85773,87799999.0
2006-05-30 02:13:00,1.85778,1.85792,1.85762,1.85792,34000000.0
2006-05-30 02:14:00,1.85812,1.85838,1.85812,1.85837,39800000.0
2006-05-30 02:15:00,1.8586,1.85879,1.8586,1.85879,88399998.0
2006-05-30 02:16:00,1.85884,1.85897,1.85884,1.85897,25200000.0
2006-05-30 02:17:00,1.85907,1.85911,1.85907,1.85908,35600000.0
2006-05-30 02:18:00,1.85912,1.85931,1.8591,1.85931,85800002.0
2006-05-30 02:19:00,1.85937,1.85957,1.85937,1.85956,18500000.0
2006-05-30 02:20:00,1.85957,1.85957,1.85945,1.85945,64800000.0
2006-05-30 02:21:00,1.85941,1.85944,1.85929,1.85929,100099998.0
2006-05-30 02:22:00,1.85916,1.8593,1.85916,1.85925,101699999.0
2006-05-30 02:23:00,1.85932,1.8594,1.85931,1.85932,39599999.0
2006-05-30 02:24:00,1.85927,1.85931,1.85922,1.85922,70299999.0
2006-05-30 02:25:00,1.85909,1.85933,1.85909,1.85933,84399999.0
2006-05-30 02:26:00,1.8594,1.85945,1.85927,1.8594,51800001.0
2006-05-30 02:27:00,1.85937,1.85961,1.85937,1.85956,81599997.0
2006-05-30 02:28:00,1.85957,1.85959,1.85939,1.85939,54500000.0
2006-05-30 02:29:00,1.85935,1.8594,1.85919,1.85937,108900000.0
2006-05-30 02:30:00,1.85928,1.8593,1.8592,1.85921,22400000.0
2006-05-30 02:31:00,1.85918,1.85918,1.85882,1.85882,23799999.0
2006-05-30 02:32:00,1.85902,1.85911,1.85902,1.85908,57800000.0
2006-05-30 02:33:00,1.85915,1.85915,1.85903,1.85903,52599999.0
2006-05-30 02:34:00,1.85907,1.85915,1.85907,1.85908,54199999.0
2006-05-30 02:35:00,1.85911,1.85918,1.85911,1.85918,14300000.0
2006-05-30 02:36:00,1.85922,1.85929,1.8592,1.85921,50300000.0
2006-05-30 02:37:00,1.85927,1.85927,1.85925,1.85925,19400000.0
2006-05-30 02:38:00,1.85917,1.85925,1.85917,1.85925,48700000.0
2006-05-30 02:39:00,1.85929,1.85943,1.85929,1.85936,77546993.0
2006-05-30 02:40:00,1.85933,1.85937,1.85932,1.85932,64499998.0
2006-05-30 02:41:00,1.85928,1.85931,1.85921,1.85921,36100000.0
2006-05-30 02:42:00,1.85922,1.85925,1.85918,1.85925,85500000.0
2006-05-30 02:43:00,1.85928,1.85929,1.85922,1.85922,29100000.0
2006-05-30 02:44:00,1.85915,1.85925,1.85915,1.85925,135599999.0
2006-05-30 02:45:00,1.8592,1.8592,1.85915,1.85915,31400000.0
2006-05-30 02:46:00,1.85918,1.85928,1.85918,1.85918,62899998.0
2006-05-30 02:47:00,1.85923,1.85923,1.85916,1.85917,41799999.0
2006-05-30 02:48:00,1.85928,1.85928,1.85928,1.85928,17700001.0
2006-05-30 02:49:00,1.85918,1.85924,1.85915,1.8592,71800000.0
2006-05-30 02:50:00,1.85926,1.85937,1.85926,1.85936,39000000.0
2006-05-30 02:51:00,1.85925,1.85933,1.85923,1.8593,31800000.0
2006-05-30 02:52:00,1.85918,1.85918,1.85909,1.85916,67000000.0
2006-05-30 02:53:00,1.85923,1.85924,1.85909,1.85924,59000001.0
2006-05-30 02:54:00,1.85927,1.85928,1.85918,1.85918,53600000.0
2006-05-30 02:55:00,1.85915,1.85928,1.85909,1.85909,63200001.0
2006-05-30 02:56:00,1.85915,1.85915,1.85905,1.8591,123399997.0
2006-05-30 02:57:00,1.85914,1.85914,1.8589,1.85911,66700000.0
2006-05-30 02:58:00,1.85925,1.85927,1.85922,1.85927,43000000.0
2006-05-30 02:59:00,1.85925,1.85925,1.85915,1.85915,7600000.0
2006-05-30 03:00:00,1.85922,1.85927,1.8592,1.8592,59800001.0
2006-05-30 03:01:00,1.85923,1.85925,1.8592,1.8592,77500001.0
2006-05-30 03:02:00,1.85915,1.85925,1.85915,1.8592,35000000.0
2006-05-30 03:03:00,1.85927,1.8594,1.85926,1.85927,57300000.0
2006-05-30 03:04:00,1.85925,1.85925,1.8592,1.85923,33900000.0
2006-05-30 03:05:00,1.85917,1.85925,1.85917,1.8592,44600001.0
2006-05-30 03:06:00,1.85915,1.85925,1.85912,1.85915,132799997.0
2006-05-30 03:07:00,1.8592,1.85925,1.8592,1.85925,25600000.0
2006-05-30 03:08:00,1.85925,1.85925,1.85925,1.85925,11900000.0
2006-05-30 03:09:00,1.85928,1.85932,1.85922,1.8593,66300000.0
2006-05-30 03:10:00,1.85927,1.85928,1.85912,1.85918,59500001.0
2006-05-30 03:11:00,1.85929,1.85929,1.85926,1.85926,23100000.0
2006-05-30 03:12:00,1.85938,1.85938,1.85925,1.8593,14200000.0
2006-05-30 03:13:00,1.85933,1.85933,1.85918,1.85927,69700000.0
2006-05-30 03:14:00,1.85932,1.85937,1.85928,1.85937,84300000.0
2006-05-30 03:15:00,1.85937,1.85937,1.85928,1.85928,6000000.0
2006-05-30 03:16:00,1.85932,1.85945,1.85928,1.85937,58099999.0
2006-05-30 03:17:00,1.8593,1.85944,1.8593,1.85944,75000001.0
2006-05-30 03:18:00,1.8595,1.85955,1.85947,1.85952,43799999.0
2006-05-30 03:19:00,1.85943,1.85945,1.85942,1.85942,54200002.0
2006-05-30 03:20:00,1.85931,1.85931,1.85924,1.85924,14000000.0
2006-05-30 03:21:00,1.8592,1.8592,1.8592,1.8592,6100000.0
2006-05-30 03:22:00,1.8592,1.85925,1.85915,1.85915,20400000.0
2006-05-30 03:23:00,1.85915,1.85915,1.85912,1.85912,11600000.0
2006-05-30 03:24:00,1.8592,1.85925,1.8592,1.85925,5800000.0
2006-05-30 03:25:00,1.8592,1.85925,1.85917,1.8592,32400000.0
2006-05-30 03:26:00,1.85918,1.85925,1.85918,1.85925,52399999.0
2006-05-30 03:27:00,1.85923,1.85927,1.85923,1.85927,46600000.0
2006-05-30 03:28:00,1.85935,1.85935,1.85928,1.85928,4900000.0
2006-05-30 03:29:00,1.85935,1.85935,1.8593,1.8593,3600000.0
2006-05-30 03:30:00,1.85931,1.85931,1.85924,1.85924,1900000.0
2006-05-30 03:31:00,1.85922,1.85925,1.85922,1.85925,9300000.0
2006-05-30 03:32:00,1.85915,1.85929,1.85915,1.85925,36700000.0
2006-05-30 03:33:00,1.85924,1.85946,1.85924,1.85929,76099999.0
2006-05-30 03:34:00,1.85926,1.85926,1.85919,1.85919,16000000.0
2006-05-30 03:35:00,1.85923,1.85927,1.85923,1.85927,13500000.0
2006-05-30 03:36:00,1.85927,1.85935,1.85927,1.8593,39000000.0
2006-05-30 03:37:00,1.85939,1.85939,1.85936,1.85936,5500000.0
2006-05-30 03:38:00,1.85945,1.8596,1.85939,1.85939,59999999.0
2006-05-30 03:39:00,1.8594,1.85945,1.8594,1.8594,58100000.0
2006-05-30 03:40:00,1.85945,1.85945,1.85938,1.85945,36200001.0
2006-05-30 03:41:00,1.85943,1.8596,1.85943,1.85953,69300002.0
2006-05-30 03:42:00,1.85947,1.8596,1.85947,1.8595,59500001.0
2006-05-30 03:43:00,1.85952,1.8596,1.85945,1.8596,79099999.0
2006-05-30 03:44:00,1.85958,1.85975,1.85953,1.85975,84000001.0
2006-05-30 03:45:00,1.8597,1.85975,1.85967,1.85968,33100000.0
2006-05-30 03:46:00,1.85974,1.85997,1.85974,1.8599,39200001.0
2006-05-30 03:47:00,1.86002,1.86008,1.85993,1.86003,40300000.0
2006-05-30 03:48:00,1.86005,1.86011,1.8599,1.8601,54500001.0
2006-05-30 03:49:00,1.86018,1.86036,1.86018,1.86035,94300001.0
2006-05-30 03:50:00,1.86034,1.86034,1.86034,1.86034,40699998.0
2006-05-30 03:51:00,1.8604,1.86045,1.8604,1.8604,33500000.0
2006-05-30 03:52:00,1.86045,1.86045,1.8604,1.86045,35900000.0
2006-05-30 03:53:00,1.86044,1.8607,1.86044,1.86065,120899999.0
2006-05-30 03:54:00,1.86065,1.86065,1.86042,1.86042,44800000.0
2006-05-30 03:55:00,1.8605,1.86057,1.86047,1.86049,34900000.0
2006-05-30 03:56:00,1.86048,1.86063,1.86042,1.86063,29900000.0
2006-05-30 03:57:00,1.86059,1.86067,1.86059,1.86067,81199997.0
2006-05-30 03:58:00,1.86066,1.86067,1.86055,1.86066,41300000.0
2006-05-30 03:59:00,1.8607,1.86092,1.8607,1.86084,53500000.0
2006-05-30 04:00:00,1.86074,1.86079,1.86065,1.86069,53700001.0
2006-05-30 04:01:00,1.86069,1.86073,1.86069,1.86073,18300000.0
2006-05-30 04:02:00,1.86089,1.86091,1.86089,1.86091,24700000.0
2006-05-30 04:03:00,1.86101,1.86121,1.86101,1.8612,34299999.0
2006-05-30 04:04:00,1.86119,1.86127,1.86119,1.86127,38600000.0
2006-05-30 04:05:00,1.8613,1.86135,1.86128,1.86135,23200000.0
2006-05-30 04:06:00,1.86127,1.86143,1.86127,1.86138,82499998.0
2006-05-30 04:07:00,1.86138,1.86143,1.86122,1.86122,92899999.0
2006-05-30 04:08:00,1.86135,1.86135,1.86125,1.86135,57100000.0
2006-05-30 04:09:00,1.86128,1.86129,1.86114,1.86123,11600000.0
2006-05-30 04:10:00,1.86115,1.8612,1.86115,1.8612,12800000.0
2006-05-30 04:11:00,1.86125,1.86125,1.8612,1.8612,17200000.0
2006-05-30 04:12:00,1.86124,1.86132,1.86116,1.86119,96300000.0
2006-05-30 04:13:00,1.86113,1.86122,1.86105,1.86105,73300000.0
2006-05-30 04:14:00,1.86111,1.86123,1.86102,1.86102,41800000.0
2006-05-30 04:15:00,1.86114,1.86126,1.86114,1.86126,63099999.0
2006-05-30 04:16:00,1.86122,1.86132,1.86122,1.8613,48400000.0
2006-05-30 04:17:00,1.86124,1.86124,1.86124,1.86124,19100000.0
2006-05-30 04:18:00,1.86127,1.86144,1.86127,1.86132,30599999.0
2006-05-30 04:19:00,1.86135,1.86135,1.86135,1.86135,6700000.0
2006-05-30 04:20:00,1.86135,1.86144,1.86125,1.86125,97300000.0
2006-05-30 04:21:00,1.86127,1.86132,1.861,1.861,36400000.0
2006-05-30 04:22:00,1.86092,1.86103,1.86088,1.86103,90400001.0
2006-05-30 04:23:00,1.86105,1.86105,1.861,1.861,36200001.0
2006-05-30 04:24:00,1.861,1.86137,1.86097,1.86131,28500000.0
2006-05-30 04:25:00,1.8613,1.8613,1.8613,1.8613,26300000.0
2006-05-30 04:26:00,1.86132,1.86132,1.86106,1.86114,115199999.0
2006-05-30 04:27:00,1.86117,1.86133,1.86113,1.86133,46200001.0
2006-05-30 04:28:00,1.86125,1.86125,1.86098,1.86107,38700000.0
2006-05-30 04:29:00,1.86107,1.86113,1.86103,1.86113,44450000.0
2006-05-30 04:30:00,1.86108,1.86108,1.86106,1.86106,8400000.0
2006-05-30 04:31:00,1.86102,1.86102,1.86091,1.86097,49700000.0
2006-05-30 04:32:00,1.86101,1.86112,1.86101,1.86112,58600001.0
2006-05-30 04:33:00,1.86124,1.86146,1.86122,1.86132,76400001.0
2006-05-30 04:34:00,1.86134,1.86143,1.86125,1.86138,76600000.0
2006-05-30 04:35:00,1.86135,1.86146,1.86135,1.86138,40300000.0
2006-05-30 04:36:00,1.8613,1.86137,1.86125,1.86135,87599999.0
2006-05-30 04:37:00,1.86135,1.86135,1.86125,1.8613,37100000.0
2006-05-30 04:38:00,1.8614,1.86164,1.8614,1.8615,93700001.0
2006-05-30 04:39:00,1.86173,1.8624,1.86173,1.86236,22600000.0
2006-05-30 04:40:00,1.86255,1.86283,1.86255,1.86283,4300000.0
2006-05-30 04:41:00,1.86296,1.86299,1.86296,1.86299,7800000.0
2006-05-30 04:42:00,1.86283,1.8631,1.86275,1.86282,95700000.0
2006-05-30 04:43:00,1.86254,1.86264,1.86242,1.86244,79799998.0
2006-05-30 04:44:00,1.86234,1.86245,1.86234,1.86236,43600000.0
2006-05-30 04:45:00,1.86269,1.86312,1.86269,1.86307,55700001.0
2006-05-30 04:46:00,1.86343,1.86362,1.86343,1.86362,22200000.0
2006-05-30 04:47:00,1.86391,1.86407,1.86389,1.86402,49500000.0
2006-05-30 04:48:00,1.8641,1.86416,1.86397,1.86397,35200000.0
2006-05-30 04:49:00,1.86378,1.86378,1.86354,1.86373,50700000.0
2006-05-30 04:50:00,1.86365,1.86396,1.86351,1.86396,85900000.0
2006-05-30 04:51:00,1.86405,1.86415,1.86393,1.86414,59700001.0
2006-05-30 04:52:00,1.86484,1.86516,1.86484,1.86516,18100000.0
2006-05-30 04:53:00,1.8657,1.8658,1.86535,1.86538,75200000.0
2006-05-30 04:54:00,1.86528,1.86571,1.86524,1.86571,43700000.0
2006-05-30 04:55:00,1.86587,1.86587,1.86557,1.86562,49600000.0
2006-05-30 04:56:00,1.86558,1.86563,1.86552,1.8656,49499999.0
2006-05-30 04:57:00,1.86564,1.86567,1.86511,1.86512,60400000.0
2006-05-30 04:58:00,1.86515,1.86543,1.86511,1.86543,101300002.0
2006-05-30 04:59:00,1.86565,1.86569,1.86536,1.86536,114300002.0
2006-05-30 05:00:00,1.86547,1.86549,1.86518,1.86521,46500000.0
2006-05-30 05:01:00,1.86517,1.86526,1.86517,1.86521,63499998.0
2006-05-30 05:02:00,1.86517,1.86521,1.86517,1.86521,17700001.0
2006-05-30 05:03:00,1.8656,1.86643,1.8656,1.86638,141699998.0
2006-05-30 05:04:00,1.86631,1.86649,1.86616,1.86616,41800001.0
2006-05-30 05:05:00,1.86622,1.86656,1.86622,1.86648,85899999.0
2006-05-30 05:06:00,1.86648,1.8666,1.86627,1.86627,58400000.0
2006-05-30 05:07:00,1.86615,1.86615,1.86582,1.8659,37299999.0
2006-05-30 05:08:00,1.86579,1.86591,1.86575,1.86587,64799999.0
2006-05-30 05:09:00,1.86587,1.86605,1.86587,1.86605,52200001.0
2006-05-30 05:10:00,1.86613,1.86624,1.86607,1.86624,47300000.0
2006-05-30 05:11:00,1.86635,1.86655,1.86635,1.8665,34800000.0
2006-05-30 05:12:00,1.86653,1.86739,1.86652,1.86739,33400000.0
2006-05-30 05:13:00,1.86782,1.86835,1.86782,1.86817,37400000.0
2006-05-30 05:14:00,1.86806,1.86833,1.86804,1.86829,104200002.0
2006-05-30 05:15:00,1.86835,1.86835,1.86819,1.86827,49200000.0
2006-05-30 05:16:00,1.86818,1.86818,1.86803,1.86807,14900000.0
2006-05-30 05:17:00,1.86805,1.86817,1.86782,1.86782,66600001.0
2006-05-30 05:18:00,1.86775,1.868,1.86775,1.86795,18800000.0
2006-05-30 05:19:00,1.8677,1.8677,1.86724,1.86732,107499998.0
2006-05-30 05:20:00,1.86722,1.86742,1.86722,1.86738,74899999.0
2006-05-30 05:21:00,1.86747,1.86798,1.86747,1.86798,29600000.0
2006-05-30 05:22:00,1.86802,1.86815,1.86775,1.86775,38200000.0
2006-05-30 05:23:00,1.86761,1.86761,1.86751,1.86751,7100000.0
2006-05-30 05:24:00,1.86729,1.86729,1.86715,1.86715,41999999.0
2006-05-30 05:25:00,1.8672,1.86729,1.8672,1.86727,67799999.0
2006-05-30 05:26:00,1.86732,1.86757,1.86732,1.86752,50800001.0
2006-05-30 05:27:00,1.86758,1.86764,1.86754,1.86764,33000000.0
2006-05-30 05:28:00,1.86786,1.86826,1.86786,1.86826,49399999.0
2006-05-30 05:29:00,1.86828,1.86834,1.86822,1.86831,43300000.0
2006-05-30 05:30:00,1.86832,1.8684,1.86826,1.86835,82000000.0
2006-05-30 05:31:00,1.86834,1.8684,1.86829,1.86837,91000001.0
2006-05-30 05:32:00,1.86843,1.8689,1.86837,1.86885,63400001.0
2006-05-30 05:33:00,1.86879,1.86961,1.86873,1.86961,47899999.0
2006-05-30 05:34:00,1.86965,1.86976,1.86925,1.86932,75400001.0
2006-05-30 05:35:00,1.86916,1.86919,1.86916,1.86919,19999999.0
2006-05-30 05:36:00,1.86918,1.86946,1.86918,1.86946,18700000.0
2006-05-30 05:37:00,1.86935,1.86948,1.86934,1.86948,32100001.0
2006-05-30 05:38:00,1.86939,1.86939,1.86857,1.86863,18400000.0
2006-05-30 05:39:00,1.86838,1.86838,1.86811,1.86811,32600000.0
2006-05-30 05:40:00,1.86823,1.86823,1.86803,1.8681,77999999.0
2006-05-30 05:41:00,1.86814,1.86822,1.86806,1.86806,62400000.0
2006-05-30 05:42:00,1.86816,1.86824,1.86816,1.86824,12300000.0
2006-05-30 05:43:00,1.86833,1.86854,1.86833,1.86846,28000000.0
2006-05-30 05:44:00,1.86843,1.86852,1.86835,1.86851,74800002.0
2006-05-30 05:45:00,1.86863,1.86876,1.86863,1.86876,39800000.0
2006-05-30 05:46:00,1.86877,1.86885,1.86877,1.86885,104000001.0
2006-05-30 05:47:00,1.86873,1.86873,1.86861,1.86873,14800000.0
2006-05-30 05:48:00,1.86877,1.86883,1.86873,1.86883,63300000.0
2006-05-30 05:49:00,1.86869,1.86872,1.86857,1.86857,36500001.0
2006-05-30 05:50:00,1.86842,1.86842,1.86827,1.86827,56399998.0
2006-05-30 05:51:00,1.86815,1.86818,1.86813,1.86818,56900000.0
2006-05-30 05:52:00,1.86816,1.86816,1.86802,1.86812,49200000.0
2006-05-30 05:53:00,1.86807,1.86825,1.86807,1.8682,47600000.0
2006-05-30 05:54:00,1.86823,1.8684,1.86821,1.8683,54300000.0
2006-05-30 05:55:00,1.86815,1.86817,1.86802,1.86802,30200000.0
2006-05-30 05:56:00,1.86798,1.86802,1.86768,1.86768,50499999.0
2006-05-30 05:57:00,1.86761,1.86761,1.86746,1.86748,31600000.0
2006-05-30 05:58:00,1.8675,1.86758,1.8674,1.86743,57200000.0
2006-05-30 05:59:00,1.86737,1.8674,1.86731,1.86733,90400000.0
2006-05-30 06:00:00,1.86736,1.86739,1.86729,1.86729,41400000.0
2006-05-30 06:01:00,1.86737,1.86737,1.86684,1.86684,52700001.0
2006-05-30 06:02:00,1.86686,1.86702,1.86678,1.86701,42399999.0
2006-05-30 06:03:00,1.86728,1.86735,1.86699,1.86712,41600000.0
2006-05-30 06:04:00,1.86711,1.86742,1.86702,1.86742,41200001.0
2006-05-30 06:05:00,1.86747,1.86747,1.86741,1.86741,40800000.0
2006-05-30 06:06:00,1.86731,1.86737,1.86723,1.86731,84900000.0
2006-05-30 06:07:00,1.86726,1.86735,1.86714,1.86724,85999999.0
2006-05-30 06:08:00,1.86713,1.86727,1.86696,1.86727,73700002.0
2006-05-30 06:09:00,1.86732,1.86749,1.86717,1.86717,60600001.0
2006-05-30 06:10:00,1.86727,1.86741,1.86727,1.8674,21400000.0
2006-05-30 06:11:00,1.86737,1.86739,1.86723,1.86723,27100000.0
2006-05-30 06:12:00,1.86737,1.86742,1.86731,1.86732,45500001.0
2006-05-30 06:13:00,1.8673,1.86735,1.8673,1.8673,41900000.0
2006-05-30 06:14:00,1.86727,1.86727,1.86717,1.8672,7200000.0
2006-05-30 06:15:00,1.86713,1.86713,1.86699,1.86713,53999999.0
2006-05-30 06:16:00,1.86707,1.86709,1.86702,1.86704,71500001.0
2006-05-30 06:17:00,1.86715,1.8673,1.86714,1.86715,38000000.0
2006-05-30 06:18:00,1.86705,1.86705,1.86692,1.86695,24700000.0
2006-05-30 06:19:00,1.86683,1.86691,1.86675,1.86691,33000000.0
2006-05-30 06:20:00,1.8668,1.8668,1.8667,1.8667,19600000.0
2006-05-30 06:21:00,1.8666,1.86667,1.8666,1.8666,98000000.0
2006-05-30 06:22:00,1.86658,1.86665,1.86658,1.86665,87400000.0
2006-05-30 06:23:00,1.86668,1.86668,1.86658,1.8666,68500000.0
2006-05-30 06:24:00,1.86659,1.86661,1.86652,1.86653,91100000.0
2006-05-30 06:25:00,1.86658,1.86658,1.86645,1.86648,13000000.0
2006-05-30 06:26:00,1.86658,1.86685,1.86658,1.86685,21000000.0
2006-05-30 06:27:00,1.8669,1.86695,1.86682,1.86691,21500000.0
2006-05-30 06:28:00,1.86677,1.86681,1.86671,1.86671,26200000.0
2006-05-30 06:29:00,1.86672,1.86684,1.86669,1.86684,25000000.0
2006-05-30 06:30:00,1.86679,1.86679,1.86669,1.86678,24000000.0
2006-05-30 06:31:00,1.86666,1.8667,1.86665,1.8667,57600001.0
2006-05-30 06:32:00,1.8667,1.8667,1.86667,1.8667,106200001.0
2006-05-30 06:33:00,1.8667,1.8667,1.86662,1.86668,25700000.0
2006-05-30 06:34:00,1.86655,1.86665,1.86655,1.86662,49600000.0
2006-05-30 06:35:00,1.8666,1.8666,1.86655,1.86655,19500000.0
2006-05-30 06:36:00,1.86663,1.86669,1.86663,1.86668,53000000.0
2006-05-30 06:37:00,1.8668,1.86704,1.8668,1.867,99900000.0
2006-05-30 06:38:00,1.86703,1.86703,1.86695,1.86702,53700000.0
2006-05-30 06:39:00,1.86704,1.86711,1.86704,1.86711,8100000.0
2006-05-30 06:40:00,1.86712,1.86712,1.86701,1.86712,86799999.0
2006-05-30 06:41:00,1.86713,1.86713,1.86703,1.86705,79099998.0
2006-05-30 06:42:00,1.86708,1.86712,1.86701,1.86701,33400000.0
2006-05-30 06:43:00,1.86705,1.86705,1.867,1.867,9500000.0
2006-05-30 06:44:00,1.867,1.86705,1.86695,1.867,38900001.0
2006-05-30 06:45:00,1.86702,1.86721,1.867,1.86716,70600001.0
2006-05-30 06:46:00,1.86727,1.86733,1.86719,1.86731,69300002.0
2006-05-30 06:47:00,1.8673,1.86738,1.86727,1.86727,74099998.0
2006-05-30 06:48:00,1.86732,1.86732,1.86713,1.86719,34899999.0
2006-05-30 06:49:00,1.86713,1.86722,1.86711,1.86717,85699999.0
2006-05-30 06:50:00,1.86714,1.86726,1.86714,1.86726,52800000.0
2006-05-30 06:51:00,1.8673,1.86738,1.86725,1.8673,85600001.0
2006-05-30 06:52:00,1.86731,1.8674,1.86707,1.86732,63700000.0
2006-05-30 06:53:00,1.86733,1.86737,1.8673,1.86733,65700000.0
2006-05-30 06:54:00,1.86752,1.86767,1.86752,1.86767,40800000.0
2006-05-30 06:55:00,1.8676,1.8676,1.8676,1.8676,10300000.0
2006-05-30 06:56:00,1.86757,1.8677,1.86757,1.86758,41600000.0
2006-05-30 06:57:00,1.86767,1.86777,1.86755,1.86763,60900000.0
2006-05-30 06:58:00,1.86765,1.86781,1.86765,1.86771,42600001.0
2006-05-30 06:59:00,1.86772,1.86776,1.86754,1.86754,54899999.0
2006-05-30 07:00:00,1.86752,1.86765,1.86752,1.86765,51000000.0
2006-05-30 07:01:00,1.8677,1.86783,1.86734,1.86734,58050000.0
2006-05-30 07:02:00,1.8673,1.86738,1.86725,1.86725,75099999.0
2006-05-30 07:03:00,1.86735,1.86759,1.86735,1.86757,90000000.0
2006-05-30 07:04:00,1.86765,1.86765,1.8676,1.8676,13500000.0
2006-05-30 07:05:00,1.86759,1.86766,1.8675,1.8675,44800000.0
2006-05-30 07:06:00,1.86749,1.86749,1.86742,1.86742,42699999.0
2006-05-30 07:07:00,1.86747,1.86747,1.8674,1.8674,45700000.0
2006-05-30 07:08:00,1.86747,1.86763,1.86747,1.86763,43700000.0
2006-05-30 07:09:00,1.8676,1.8676,1.8675,1.8676,16300000.0
2006-05-30 07:10:00,1.86775,1.8679,1.86775,1.8679,4700000.0
2006-05-30 07:11:00,1.86804,1.86815,1.86784,1.86784,46900001.0
2006-05-30 07:12:00,1.86793,1.86805,1.86783,1.86805,55699999.0
2006-05-30 07:13:00,1.86817,1.86821,1.86808,1.86809,75600001.0
2006-05-30 07:14:00,1.86808,1.86834,1.86808,1.86834,106000002.0
2006-05-30 07:15:00,1.86843,1.86843,1.86824,1.86836,91199998.0
2006-05-30 07:16:00,1.86838,1.8684,1.86836,1.8684,32400000.0
2006-05-30 07:17:00,1.86843,1.86843,1.86824,1.86828,64000001.0
2006-05-30 07:18:00,1.86821,1.8683,1.8682,1.8682,97099998.0
2006-05-30 07:19:00,1.8682,1.86823,1.8681,1.8681,66900000.0
2006-05-30 07:20:00,1.86807,1.86812,1.86795,1.86805,83400000.0
2006-05-30 07:21:00,1.86797,1.86808,1.86794,1.86805,67899999.0
2006-05-30 07:22:00,1.86798,1.86805,1.86798,1.86805,62800000.0
2006-05-30 07:23:00,1.86805,1.86805,1.868,1.868,29300001.0
2006-05-30 07:24:00,1.868,1.86805,1.86795,1.868,65200000.0
2006-05-30 07:25:00,1.86797,1.868,1.86784,1.8679,31200000.0
2006-05-30 07:26:00,1.86788,1.86792,1.86774,1.86776,106399998.0
2006-05-30 07:27:00,1.86767,1.86795,1.86767,1.86786,31800000.0
2006-05-30 07:28:00,1.86788,1.8679,1.86788,1.8679,2700000.0
2006-05-30 07:29:00,1.86788,1.86791,1.8678,1.86791,69900001.0
2006-05-30 07:30:00,1.86791,1.86791,1.86784,1.86784,32399999.0
2006-05-30 07:31:00,1.8678,1.86789,1.8678,1.86783,33899999.0
2006-05-30 07:32:00,1.8678,1.86785,1.8678,1.8678,42899999.0
2006-05-30 07:33:00,1.86785,1.86785,1.86778,1.86785,57600000.0
2006-05-30 07:34:00,1.8678,1.86785,1.86777,1.8678,51800000.0
2006-05-30 07:35:00,1.8678,1.8678,1.86762,1.86762,72500000.0
2006-05-30 07:36:00,1.86768,1.86778,1.86768,1.86778,130499996.0
2006-05-30 07:37:00,1.86787,1.86787,1.86748,1.86748,25900000.0
2006-05-30 07:38:00,1.86738,1.86748,1.86738,1.86748,10800000.0
2006-05-30 07:39:00,1.86745,1.86755,1.86744,1.86744,53899999.0
2006-05-30 07:40:00,1.8674,1.86745,1.86732,1.8674,59500000.0
2006-05-30 07:41:00,1.86741,1.86747,1.86741,1.86742,25800000.0
2006-05-30 07:42:00,1.86734,1.86734,1.86717,1.86717,56100001.0
2006-05-30 07:43:00,1.86734,1.86741,1.86723,1.86723,79050000.0
2006-05-30 07:44:00,1.8672,1.86728,1.86718,1.86728,85900000.0
2006-05-30 07:45:00,1.86727,1.86732,1.86715,1.86715,26500000.0
2006-05-30 07:46:00,1.8671,1.86718,1.8671,1.86712,38100000.0
2006-05-30 07:47:00,1.86694,1.86694,1.86691,1.86691,8800000.0
2006-05-30 07:48:00,1.86678,1.86691,1.86675,1.86691,72700001.0
2006-05-30 07:49:00,1.86693,1.86693,1.86686,1.86693,86199998.0
2006-05-30 07:50:00,1.86686,1.86686,1.86681,1.86681,4000000.0
2006-05-30 07:51:00,1.86683,1.86692,1.86683,1.86688,42499999.0
2006-05-30 07:52:00,1.86707,1.86726,1.86707,1.86726,20900000.0
2006-05-30 07:53:00,1.86738,1.86746,1.86733,1.86733,61300000.0
2006-05-30 07:54:00,1.86735,1.86735,1.86728,1.8673,37299999.0
2006-05-30 07:55:00,1.86732,1.86732,1.86721,1.86732,25700000.0
2006-05-30 07:56:00,1.86753,1.8676,1.86753,1.8676,27200000.0
2006-05-30 07:57:00,1.86763,1.86763,1.86757,1.86757,22600000.0
2006-05-30 07:58:00,1.86764,1.86803,1.86764,1.86796,68200000.0
2006-05-30 07:59:00,1.86804,1.8682,1.86804,1.8682,52900000.0
2006-05-30 08:00:00,1.86807,1.86807,1.86771,1.86787,37200000.0
2006-05-30 08:01:00,1.86791,1.86791,1.86756,1.86756,82300000.0
2006-05-30 08:02:00,1.86758,1.86773,1.86758,1.86773,52300000.0
2006-05-30 08:03:00,1.86784,1.86796,1.86783,1.86783,58200001.0
2006-05-30 08:04:00,1.8678,1.86785,1.86775,1.86785,28200000.0
2006-05-30 08:05:00,1.86792,1.86849,1.86786,1.86849,51100000.0
2006-05-30 08:06:00,1.86857,1.86868,1.86848,1.8685,93700001.0
2006-05-30 08:07:00,1.86848,1.86853,1.86846,1.86849,134499999.0
2006-05-30 08:08:00,1.86859,1.86926,1.86859,1.86926,56499999.0
2006-05-30 08:09:00,1.8696,1.87039,1.8696,1.87039,64299999.0
2006-05-30 08:10:00,1.87057,1.87145,1.87057,1.87132,35900000.0
2006-05-30 08:11:00,1.8712,1.87125,1.87111,1.87123,97099999.0
2006-05-30 08:12:00,1.8713,1.87192,1.8713,1.8718,72800001.0
2006-05-30 08:13:00,1.87188,1.87188,1.87164,1.87164,106300000.0
2006-05-30 08:14:00,1.87173,1.87174,1.87155,1.87174,94200000.0
2006-05-30 08:15:00,1.87175,1.87177,1.87163,1.87177,21200000.0
2006-05-30 08:16:00,1.87232,1.87283,1.87232,1.87283,24300000.0
2006-05-30 08:17:00,1.87351,1.87351,1.87293,1.87293,48399999.0
2006-05-30 08:18:00,1.87278,1.87326,1.87277,1.87326,31400000.0
2006-05-30 08:19:00,1.8734,1.87349,1.87328,1.87349,31200000.0
2006-05-30 08:20:00,1.87372,1.87434,1.87372,1.87428,74900000.0
2006-05-30 08:21:00,1.87409,1.87409,1.8734,1.8734,57300000.0
2006-05-30 08:22:00,1.8732,1.87335,1.87298,1.87298,82699999.0
2006-05-30 08:23:00,1.87302,1.87308,1.87302,1.87308,18300000.0
2006-05-30 08:24:00,1.87308,1.87343,1.87297,1.87343,24900000.0
2006-05-30 08:25:00,1.8734,1.8734,1.8733,1.87336,54199999.0
2006-05-30 08:26:00,1.87333,1.8734,1.87312,1.87315,78400000.0
2006-05-30 08:27:00,1.87313,1.87338,1.87313,1.8733,75800000.0
2006-05-30 08:28:00,1.87321,1.87337,1.87313,1.87313,58800000.0
2006-05-30 08:29:00,1.87318,1.87319,1.87314,1.87314,48900000.0
2006-05-30 08:30:00,1.87335,1.87402,1.87335,1.87396,58800001.0
2006-05-30 08:31:00,1.87372,1.87372,1.87314,1.87325,103499999.0
2006-05-30 08:32:00,1.87333,1.87338,1.87317,1.87338,110399999.0
2006-05-30 08:33:00,1.87329,1.87329,1.87323,1.87323,37399999.0
2006-05-30 08:34:00,1.87302,1.87303,1.8727,1.8727,40200000.0
2006-05-30 08:35:00,1.87283,1.87287,1.87278,1.87278,63799999.0
2006-05-30 08:36:00,1.87279,1.87288,1.87278,1.87281,44300000.0
2006-05-30 08:37:00,1.87271,1.87273,1.87268,1.87268,22200000.0
2006-05-30 08:38:00,1.87271,1.87271,1.87242,1.87242,92099997.0
2006-05-30 08:39:00,1.87225,1.87225,1.87206,1.87212,47100000.0
2006-05-30 08:40:00,1.87218,1.87247,1.87218,1.8723,106900002.0
2006-05-30 08:41:00,1.87233,1.87233,1.87213,1.87213,48499999.0
2006-05-30 08:42:00,1.8722,1.87225,1.87209,1.87222,78300001.0
2006-05-30 08:43:00,1.87189,1.87202,1.87169,1.87182,80400001.0
2006-05-30 08:44:00,1.8717,1.87181,1.87167,1.87167,53600000.0
2006-05-30 08:45:00,1.87177,1.87177,1.87166,1.87169,60700000.0
2006-05-30 08:46:00,1.87173,1.87183,1.87172,1.87183,45600000.0
2006-05-30 08:47:00,1.87188,1.872,1.87188,1.87198,39700000.0
2006-05-30 08:48:00,1.87205,1.87205,1.87195,1.87195,29100000.0
2006-05-30 08:49:00,1.87207,1.87212,1.87204,1.87204,38299999.0
2006-05-30 08:50:00,1.87198,1.87211,1.87198,1.87211,43700000.0
2006-05-30 08:51:00,1.87207,1.87217,1.87203,1.87215,60800000.0
2006-05-30 08:52:00,1.87212,1.87223,1.8721,1.87216,55499999.0
2006-05-30 08:53:00,1.87213,1.87215,1.8721,1.8721,30900000.0
2006-05-30 08:54:00,1.87214,1.87227,1.87214,1.87227,35700001.0
2006-05-30 08:55:00,1.87237,1.87254,1.87234,1.87252,66600002.0
2006-05-30 08:56:00,1.87262,1.87273,1.87258,1.87261,76500000.0
2006-05-30 08:57:00,1.87264,1.87272,1.87255,1.87259,50600000.0
2006-05-30 08:58:00,1.87261,1.87261,1.87239,1.87242,48200000.0
2006-05-30 08:59:00,1.8726,1.87294,1.8726,1.87283,32400000.0
2006-05-30 09:00:00,1.87278,1.87331,1.87276,1.87331,82000001.0
2006-05-30 09:01:00,1.87347,1.87382,1.87345,1.87382,25800000.0
2006-05-30 09:02:00,1.87437,1.87532,1.87437,1.8753,26900000.0
2006-05-30 09:03:00,1.87535,1.87543,1.87528,1.87537,39900000.0
2006-05-30 09:04:00,1.87537,1.8756,1.87537,1.87545,83599999.0
2006-05-30 09:05:00,1.87567,1.87663,1.87567,1.87654,96000000.0
2006-05-30 09:06:00,1.87655,1.87655,1.8765,1.87652,20600000.0
2006-05-30 09:07:00,1.87641,1.87656,1.87595,1.87595,70600000.0
2006-05-30 09:08:00,1.87572,1.87581,1.87549,1.87581,70700000.0
2006-05-30 09:09:00,1.8759,1.8759,1.87559,1.87559,33500000.0
2006-05-30 09:10:00,1.8756,1.87567,1.8756,1.87565,46400000.0
2006-05-30 09:11:00,1.87555,1.87559,1.87543,1.87559,36000000.0
2006-05-30 09:12:00,1.87558,1.87558,1.8753,1.8755,80699999.0
2006-05-30 09:13:00,1.87538,1.87538,1.87507,1.87507,31699999.0
2006-05-30 09:14:00,1.8748,1.87487,1.8744,1.87487,37900000.0
2006-05-30 09:15:00,1.87495,1.87526,1.87495,1.87526,43500000.0
2006-05-30 09:16:00,1.8753,1.8753,1.87493,1.87499,54900000.0
2006-05-30 09:17:00,1.87504,1.87539,1.87504,1.87538,48300000.0
2006-05-30 09:18:00,1.87544,1.87554,1.87542,1.87547,69799999.0
2006-05-30 09:19:00,1.87547,1.87551,1.87542,1.87542,95799998.0
2006-05-30 09:20:00,1.8754,1.87545,1.8754,1.8754,18000000.0
2006-05-30 09:21:00,1.87542,1.87548,1.87542,1.87548,15400000.0
2006-05-30 09:22:00,1.87548,1.87548,1.87542,1.87542,6000000.0
2006-05-30 09:23:00,1.8754,1.87544,1.87521,1.87544,26900000.0
2006-05-30 09:24:00,1.87535,1.87535,1.87496,1.87499,36500000.0
2006-05-30 09:25:00,1.87492,1.87509,1.87492,1.87501,65699998.0
2006-05-30 09:26:00,1.87505,1.87505,1.87505,1.87505,1600000.0
2006-05-30 09:27:00,1.87498,1.87498,1.87484,1.87496,53500000.0
2006-05-30 09:28:00,1.87499,1.87499,1.8747,1.87489,86100000.0
2006-05-30 09:29:00,1.87472,1.87472,1.87394,1.87399,68200001.0
2006-05-30 09:30:00,1.87371,1.87371,1.87317,1.87317,48500000.0
2006-05-30 09:31:00,1.87333,1.87353,1.8731,1.87353,77100000.0
2006-05-30 09:32:00,1.8736,1.87366,1.8736,1.87361,57700001.0
2006-05-30 09:33:00,1.87382,1.8744,1.87382,1.8744,22300000.0
2006-05-30 09:34:00,1.87452,1.87461,1.87448,1.87452,117699996.0
2006-05-30 09:35:00,1.87443,1.87471,1.87438,1.87471,41800001.0
2006-05-30 09:36:00,1.87471,1.87476,1.87452,1.87463,73846994.0
2006-05-30 09:37:00,1.87462,1.87471,1.87448,1.87448,41050000.0
2006-05-30 09:38:00,1.87445,1.87447,1.87433,1.87445,32700000.0
2006-05-30 09:39:00,1.87434,1.87465,1.87434,1.87464,68899999.0
2006-05-30 09:40:00,1.87464,1.87476,1.87464,1.87476,37299999.0
2006-05-30 09:41:00,1.87493,1.87534,1.87493,1.87508,60500000.0
2006-05-30 09:42:00,1.87514,1.87554,1.87514,1.87554,63400001.0
2006-05-30 09:43:00,1.87562,1.87576,1.87553,1.87553,69800000.0
2006-05-30 09:44:00,1.87553,1.87563,1.87546,1.8756,82100000.0
2006-05-30 09:45:00,1.87555,1.87608,1.87554,1.87608,21700000.0
2006-05-30 09:46:00,1.87637,1.87648,1.87629,1.87648,137899998.0
2006-05-30 09:47:00,1.87651,1.87654,1.87602,1.87602,38700000.0
2006-05-30 09:48:00,1.87602,1.87617,1.87602,1.87603,57100001.0
2006-05-30 09:49:00,1.87619,1.87628,1.87618,1.87627,63900001.0
2006-05-30 09:50:00,1.87634,1.87634,1.87634,1.87634,1100000.0
2006-05-30 09:51:00,1.87625,1.87625,1.87598,1.876,65799998.0
2006-05-30 09:52:00,1.87596,1.876,1.87549,1.8757,59800001.0
2006-05-30 09:53:00,1.87562,1.87578,1.87555,1.8756,49900001.0
2006-05-30 09:54:00,1.8756,1.87575,1.87536,1.87545,53050001.0
2006-05-30 09:55:00,1.87537,1.87537,1.8749,1.87523,77799999.0
2006-05-30 09:56:00,1.87523,1.87538,1.87516,1.87527,60499999.0
2006-05-30 09:57:00,1.8752,1.8752,1.87505,1.87516,108499998.0
2006-05-30 09:58:00,1.87516,1.87516,1.87469,1.87469,57299999.0
2006-05-30 09:59:00,1.87459,1.87526,1.87459,1.87526,36500000.0
2006-05-30 10:00:00,1.87523,1.87523,1.87502,1.87502,19300000.0
2006-05-30 10:01:00,1.87509,1.87513,1.87502,1.87508,77500001.0
2006-05-30 10:02:00,1.87507,1.87507,1.875,1.87505,102500002.0
2006-05-30 10:03:00,1.87509,1.87509,1.87502,1.87504,59899999.0
2006-05-30 10:04:00,1.87505,1.87512,1.87501,1.87505,52299999.0
2006-05-30 10:05:00,1.87507,1.8753,1.87507,1.8753,49500000.0
2006-05-30 10:06:00,1.87532,1.87533,1.87518,1.87518,37900000.0
2006-05-30 10:07:00,1.87533,1.87547,1.87533,1.87538,38400000.0
2006-05-30 10:08:00,1.87528,1.87528,1.87499,1.87499,72499998.0
2006-05-30 10:09:00,1.87507,1.8751,1.87494,1.87494,58699999.0
2006-05-30 10:10:00,1.87488,1.87507,1.87485,1.875,75600001.0
2006-05-30 10:11:00,1.87492,1.87501,1.87483,1.87501,63100000.0
2006-05-30 10:12:00,1.87502,1.87513,1.87502,1.87513,45500000.0
2006-05-30 10:13:00,1.87535,1.87592,1.87535,1.87589,41000000.0
2006-05-30 10:14:00,1.8757,1.87581,1.87568,1.87573,67300001.0
2006-05-30 10:15:00,1.87568,1.87571,1.87561,1.87571,64600000.0
2006-05-30 10:16:00,1.87567,1.87576,1.87558,1.87558,62600000.0
2006-05-30 10:17:00,1.87561,1.87566,1.87545,1.87545,36300000.0
2006-05-30 10:18:00,1.87542,1.87544,1.87523,1.87528,43300000.0
2006-05-30 10:19:00,1.87511,1.87511,1.87471,1.87472,106199999.0
2006-05-30 10:20:00,1.87455,1.87455,1.87437,1.8744,45200000.0
2006-05-30 10:21:00,1.87446,1.87476,1.87446,1.87475,49300000.0
2006-05-30 10:22:00,1.87466,1.87466,1.8743,1.87444,79499999.0
2006-05-30 10:23:00,1.8744,1.87449,1.87432,1.87432,103400000.0
2006-05-30 10:24:00,1.87432,1.87437,1.87425,1.87437,59600000.0
2006-05-30 10:25:00,1.8743,1.87436,1.87424,1.87435,71800001.0
2006-05-30 10:26:00,1.87433,1.8746,1.87431,1.8746,87800001.0
2006-05-30 10:27:00,1.87465,1.87465,1.87452,1.87455,45000000.0
2006-05-30 10:28:00,1.87458,1.87468,1.87458,1.87468,29600000.0
2006-05-30 10:29:00,1.87453,1.87453,1.87442,1.87442,22100000.0
2006-05-30 10:30:00,1.8745,1.87455,1.87441,1.87449,55700000.0
2006-05-30 10:31:00,1.87447,1.8746,1.87442,1.8746,51700000.0
2006-05-30 10:32:00,1.87462,1.87468,1.87461,1.87461,57700001.0
2006-05-30 10:33:00,1.87455,1.87464,1.87449,1.87458,58400000.0
2006-05-30 10:34:00,1.87455,1.87461,1.87452,1.87457,22499999.0
2006-05-30 10:35:00,1.87455,1.87455,1.8745,1.8745,46499998.0
2006-05-30 10:36:00,1.87439,1.87439,1.87405,1.87407,38399999.0
2006-05-30 10:37:00,1.87408,1.8741,1.8739,1.8741,77300000.0
2006-05-30 10:38:00,1.87423,1.87469,1.87423,1.87469,44000000.0
2006-05-30 10:39:00,1.87473,1.87539,1.87472,1.87532,106900001.0
2006-05-30 10:40:00,1.87528,1.87528,1.87504,1.87514,70200000.0
2006-05-30 10:41:00,1.87505,1.87505,1.87487,1.87487,48900000.0
2006-05-30 10:42:00,1.87491,1.87501,1.87488,1.87488,35500000.0
2006-05-30 10:43:00,1.87495,1.87507,1.87487,1.87507,77500001.0
2006-05-30 10:44:00,1.87512,1.87513,1.87495,1.87502,45500001.0
2006-05-30 10:45:00,1.87507,1.87512,1.87503,1.87511,24200000.0
2006-05-30 10:46:00,1.87504,1.8753,1.87504,1.87528,55300000.0
2006-05-30 10:47:00,1.87538,1.8756,1.87538,1.8756,80099999.0
2006-05-30 10:48:00,1.87554,1.87557,1.87541,1.87541,77300000.0
2006-05-30 10:49:00,1.87538,1.87545,1.87533,1.8754,105399997.0
2006-05-30 10:50:00,1.87543,1.87554,1.87543,1.87549,33200000.0
2006-05-30 10:51:00,1.87564,1.87583,1.87563,1.87581,65100000.0
2006-05-30 10:52:00,1.8759,1.8759,1.87565,1.8757,42100000.0
2006-05-30 10:53:00,1.87582,1.87589,1.87569,1.87569,74599999.0
2006-05-30 10:54:00,1.87589,1.87611,1.87586,1.87611,39399999.0
2006-05-30 10:55:00,1.87618,1.8763,1.87608,1.87613,46200000.0
2006-05-30 10:56:00,1.87605,1.87605,1.87559,1.87584,80300001.0
2006-05-30 10:57:00,1.87579,1.87579,1.87538,1.87541,46800000.0
2006-05-30 10:58:00,1.87531,1.87536,1.87499,1.87499,134099998.0
2006-05-30 10:59:00,1.8749,1.87502,1.87489,1.87502,114599999.0
2006-05-30 11:00:00,1.87514,1.8755,1.87514,1.8755,37800001.0
2006-05-30 11:01:00,1.87554,1.87558,1.87547,1.87558,62300000.0
2006-05-30 11:02:00,1.8756,1.87565,1.87558,1.87558,92400001.0
2006-05-30 11:03:00,1.87575,1.87599,1.87575,1.87599,32100000.0
2006-05-30 11:04:00,1.87595,1.87607,1.87594,1.87594,36500000.0
2006-05-30 11:05:00,1.87602,1.87618,1.87602,1.87615,148500001.0
2006-05-30 11:06:00,1.87624,1.87629,1.87599,1.87599,59700000.0
2006-05-30 11:07:00,1.876,1.87605,1.876,1.87603,63800001.0
2006-05-30 11:08:00,1.87608,1.8763,1.87603,1.8763,84599999.0
2006-05-30 11:09:00,1.87633,1.87638,1.8763,1.87631,99400001.0
2006-05-30 11:10:00,1.87628,1.87629,1.87621,1.87629,47200000.0
2006-05-30 11:11:00,1.8763,1.8763,1.87622,1.87622,28500000.0
2006-05-30 11:12:00,1.87624,1.87633,1.87624,1.87625,38900000.0
2006-05-30 11:13:00,1.87641,1.87649,1.87633,1.87638,83499999.0
2006-05-30 11:14:00,1.87632,1.87632,1.87612,1.87612,31300000.0
2006-05-30 11:15:00,1.87608,1.87633,1.87608,1.87629,81099999.0
2006-05-30 11:16:00,1.87619,1.87619,1.87606,1.87618,130100000.0
2006-05-30 11:17:00,1.87611,1.87617,1.87606,1.87614,29300000.0
2006-05-30 11:18:00,1.87627,1.87635,1.87623,1.87632,94000000.0
2006-05-30 11:19:00,1.87619,1.87621,1.87612,1.87612,50100000.0
2006-05-30 11:20:00,1.87606,1.87619,1.87606,1.8761,67600000.0
2006-05-30 11:21:00,1.8762,1.87628,1.8762,1.87628,40800000.0
2006-05-30 11:22:00,1.87628,1.87633,1.87617,1.87625,74700000.0
2006-05-30 11:23:00,1.87625,1.8763,1.87625,1.87625,20300000.0
2006-05-30 11:24:00,1.87628,1.87633,1.87619,1.87633,101400001.0
2006-05-30 11:25:00,1.87622,1.8763,1.8762,1.87625,100000000.0
2006-05-30 11:26:00,1.87632,1.87634,1.87624,1.87624,73200000.0
2006-05-30 11:27:00,1.87622,1.87622,1.87608,1.87608,31800000.0
2006-05-30 11:28:00,1.87618,1.87621,1.87615,1.87615,26800000.0
2006-05-30 11:29:00,1.87622,1.87639,1.87622,1.87637,54000000.0
2006-05-30 11:30:00,1.87637,1.87643,1.87622,1.87633,106099999.0
2006-05-30 11:31:00,1.8764,1.87645,1.87628,1.87632,74500001.0
2006-05-30 11:32:00,1.8763,1.87639,1.87629,1.87639,98400002.0
2006-05-30 11:33:00,1.87617,1.87617,1.87592,1.87611,78700000.0
2006-05-30 11:34:00,1.8762,1.87622,1.87593,1.87602,48400000.0
2006-05-30 11:35:00,1.87601,1.87611,1.87595,1.87605,66600000.0
2006-05-30 11:36:00,1.87596,1.87599,1.87587,1.8759,107900001.0
2006-05-30 11:37:00,1.87583,1.87583,1.87568,1.87571,51299999.0
2006-05-30 11:38:00,1.87575,1.87575,1.87567,1.8757,90700001.0
2006-05-30 11:39:00,1.87572,1.8758,1.87572,1.87578,78500000.0
2006-05-30 11:40:00,1.87575,1.87596,1.87575,1.87596,41799999.0
2006-05-30 11:41:00,1.87612,1.87622,1.87603,1.87609,128299999.0
2006-05-30 11:42:00,1.87611,1.87622,1.8761,1.8761,81800000.0
2006-05-30 11:43:00,1.87614,1.87623,1.87605,1.87606,44999999.0
2006-05-30 11:44:00,1.8761,1.87615,1.87605,1.87615,53300000.0
2006-05-30 11:45:00,1.87615,1.87615,1.87608,1.8761,85300001.0
2006-05-30 11:46:00,1.87615,1.87615,1.87608,1.8761,104600000.0
2006-05-30 11:47:00,1.87618,1.87632,1.87613,1.87613,115900001.0
2006-05-30 11:48:00,1.8761,1.87633,1.87603,1.87633,74199999.0
2006-05-30 11:49:00,1.87661,1.87708,1.87661,1.87708,57200000.0
2006-05-30 11:50:00,1.87753,1.87914,1.87751,1.87914,94999999.0
2006-05-30 11:51:00,1.8792,1.8792,1.87891,1.87909,71000000.0
2006-05-30 11:52:00,1.87908,1.87923,1.87889,1.87923,26700000.0
2006-05-30 11:53:00,1.87928,1.87928,1.87903,1.87912,68300000.0
2006-05-30 11:54:00,1.87911,1.87922,1.87902,1.87902,69800000.0
2006-05-30 11:55:00,1.879,1.879,1.87888,1.87888,77400000.0
2006-05-30 11:56:00,1.87886,1.87886,1.87801,1.87813,65199999.0
2006-05-30 11:57:00,1.87817,1.87835,1.87806,1.87824,73200001.0
2006-05-30 11:58:00,1.87813,1.87824,1.87802,1.8782,56000000.0
2006-05-30 11:59:00,1.87831,1.87869,1.87831,1.87869,55300000.0
2006-05-30 12:00:00,1.87869,1.87892,1.87867,1.87867,163999999.0
2006-05-30 12:01:00,1.87872,1.8789,1.87866,1.8787,55100001.0
2006-05-30 12:02:00,1.8788,1.87891,1.87859,1.87859,78300000.0
2006-05-30 12:03:00,1.87851,1.87851,1.87817,1.87818,76399999.0
2006-05-30 12:04:00,1.87821,1.87839,1.87821,1.87828,79200001.0
2006-05-30 12:05:00,1.87837,1.87837,1.87817,1.87817,79200000.0
2006-05-30 12:06:00,1.87813,1.8783,1.87813,1.8783,92100000.0
2006-05-30 12:07:00,1.87825,1.87825,1.87803,1.87814,70400001.0
2006-05-30 12:08:00,1.87797,1.87797,1.87775,1.87793,23500000.0
2006-05-30 12:09:00,1.878,1.8781,1.878,1.8781,54600000.0
2006-05-30 12:10:00,1.87799,1.87799,1.87776,1.87782,45300000.0
2006-05-30 12:11:00,1.87781,1.87797,1.87781,1.87793,49299999.0
2006-05-30 12:12:00,1.87784,1.8779,1.87771,1.87771,38700000.0
2006-05-30 12:13:00,1.87761,1.87778,1.87755,1.87776,108399998.0
2006-05-30 12:14:00,1.87804,1.87872,1.87804,1.87872,17300000.0
2006-05-30 12:15:00,1.87893,1.87893,1.87858,1.87858,81100000.0
2006-05-30 12:16:00,1.87851,1.87851,1.87833,1.8785,32400000.0
2006-05-30 12:17:00,1.87869,1.87881,1.87869,1.8788,48400000.0
2006-05-30 12:18:00,1.87882,1.87884,1.87853,1.8786,53000000.0
2006-05-30 12:19:00,1.87863,1.87865,1.87855,1.87857,56100000.0
2006-05-30 12:20:00,1.87868,1.87872,1.87855,1.87872,44200000.0
2006-05-30 12:21:00,1.87872,1.87892,1.8787,1.87892,57500001.0
2006-05-30 12:22:00,1.87869,1.87869,1.87819,1.87825,52300000.0
2006-05-30 12:23:00,1.87826,1.87826,1.8779,1.8779,28500000.0
2006-05-30 12:24:00,1.87783,1.87789,1.87775,1.8778,60499998.0
2006-05-30 12:25:00,1.87798,1.87826,1.87798,1.87822,48100000.0
2006-05-30 12:26:00,1.87827,1.87827,1.87814,1.87818,66600000.0
2006-05-30 12:27:00,1.87822,1.87832,1.87822,1.87827,65599999.0
2006-05-30 12:28:00,1.8783,1.87835,1.87819,1.87819,43600000.0
2006-05-30 12:29:00,1.87834,1.87857,1.87825,1.87825,85800000.0
2006-05-30 12:30:00,1.87819,1.87834,1.87819,1.87832,85800000.0
2006-05-30 12:31:00,1.87835,1.87839,1.87832,1.87837,86000000.0
2006-05-30 12:32:00,1.87838,1.87853,1.87835,1.87835,34500000.0
2006-05-30 12:33:00,1.87837,1.87847,1.87832,1.87847,26100000.0
2006-05-30 12:34:00,1.87848,1.87859,1.87845,1.87845,43700000.0
2006-05-30 12:35:00,1.87852,1.8788,1.87852,1.8788,29400000.0
2006-05-30 12:36:00,1.87883,1.87921,1.87874,1.87909,84299998.0
2006-05-30 12:37:00,1.87896,1.87918,1.87894,1.87897,96799999.0
2006-05-30 12:38:00,1.87915,1.87957,1.87915,1.87957,40700001.0
2006-05-30 12:39:00,1.87952,1.87954,1.87941,1.87946,41800000.0
2006-05-30 12:40:00,1.87945,1.87945,1.87918,1.87918,105900001.0
2006-05-30 12:41:00,1.87891,1.87891,1.8787,1.8787,76699999.0
2006-05-30 12:42:00,1.8787,1.87872,1.87856,1.87867,98000001.0
2006-05-30 12:43:00,1.87866,1.87866,1.87841,1.87855,57000000.0
2006-05-30 12:44:00,1.87847,1.87848,1.87837,1.87845,36400000.0
2006-05-30 12:45:00,1.87846,1.87846,1.87824,1.8783,122300002.0
2006-05-30 12:46:00,1.87832,1.8785,1.87832,1.8785,16500000.0
2006-05-30 12:47:00,1.8785,1.8785,1.87832,1.87832,38200000.0
2006-05-30 12:48:00,1.87835,1.87848,1.87833,1.87833,9600000.0
2006-05-30 12:49:00,1.87847,1.87847,1.87836,1.87839,45200000.0
2006-05-30 12:50:00,1.87846,1.87851,1.87843,1.87843,76100001.0
2006-05-30 12:51:00,1.87829,1.87839,1.87829,1.87836,45100000.0
2006-05-30 12:52:00,1.87835,1.87836,1.87806,1.8781,156599999.0
2006-05-30 12:53:00,1.87812,1.87825,1.87809,1.87819,26600000.0
2006-05-30 12:54:00,1.87814,1.87819,1.87808,1.87818,49200000.0
2006-05-30 12:55:00,1.87814,1.87814,1.87801,1.8781,49600000.0
2006-05-30 12:56:00,1.87807,1.87814,1.878,1.87808,31900000.0
2006-05-30 12:57:00,1.87804,1.87809,1.87789,1.87792,62100001.0
2006-05-30 12:58:00,1.87797,1.87797,1.87775,1.87786,89100002.0
2006-05-30 12:59:00,1.87749,1.87792,1.87749,1.87792,55699999.0
2006-05-30 13:00:00,1.8781,1.87816,1.87788,1.87816,112300000.0
2006-05-30 13:01:00,1.8781,1.87839,1.8781,1.87839,60200000.0
2006-05-30 13:02:00,1.87838,1.87865,1.87837,1.87854,32600000.0
2006-05-30 13:03:00,1.87861,1.87869,1.87847,1.87847,33000000.0
2006-05-30 13:04:00,1.87835,1.87835,1.87825,1.87832,48900000.0
2006-05-30 13:05:00,1.87824,1.87829,1.87812,1.87824,64800000.0
2006-05-30 13:06:00,1.87842,1.87851,1.87791,1.87791,54700000.0
2006-05-30 13:07:00,1.87792,1.87811,1.87787,1.87808,79900000.0
2006-05-30 13:08:00,1.87817,1.87819,1.87807,1.87818,71400000.0
2006-05-30 13:09:00,1.87808,1.87825,1.87808,1.8782,69799999.0
2006-05-30 13:10:00,1.87809,1.87819,1.87809,1.87816,72099999.0
2006-05-30 13:11:00,1.87812,1.87821,1.87812,1.87817,66200001.0
2006-05-30 13:12:00,1.87816,1.87825,1.87805,1.87825,66700001.0
2006-05-30 13:13:00,1.87797,1.87797,1.87768,1.87768,28100000.0
2006-05-30 13:14:00,1.87759,1.87769,1.87745,1.87746,68500001.0
2006-05-30 13:15:00,1.8774,1.8774,1.87721,1.87728,70299999.0
2006-05-30 13:16:00,1.87728,1.87761,1.87722,1.87761,55600000.0
2006-05-30 13:17:00,1.87776,1.87776,1.87766,1.87766,52800001.0
2006-05-30 13:18:00,1.87761,1.87761,1.87734,1.8774,57500000.0
2006-05-30 13:19:00,1.87751,1.87771,1.87748,1.87771,40900000.0
2006-05-30 13:20:00,1.87775,1.87775,1.8777,1.8777,35800000.0
2006-05-30 13:21:00,1.8777,1.8777,1.87752,1.87752,9800000.0
2006-05-30 13:22:00,1.87754,1.87763,1.87748,1.87763,62300000.0
2006-05-30 13:23:00,1.87753,1.8776,1.87753,1.87759,37699999.0
2006-05-30 13:24:00,1.87755,1.87757,1.87748,1.8775,38500000.0
2006-05-30 13:25:00,1.87745,1.87745,1.87728,1.87738,12900000.0
2006-05-30 13:26:00,1.87742,1.87751,1.87737,1.87737,80600000.0
2006-05-30 13:27:00,1.87738,1.87743,1.8772,1.8772,101200002.0
2006-05-30 13:28:00,1.87708,1.87727,1.87705,1.87726,79600000.0
2006-05-30 13:29:00,1.87735,1.87764,1.87735,1.87758,85400001.0
2006-05-30 13:30:00,1.8776,1.87784,1.8776,1.87778,89599999.0
2006-05-30 13:31:00,1.87787,1.87787,1.87765,1.87765,47900000.0
2006-05-30 13:32:00,1.87765,1.87765,1.87763,1.87763,13400000.0
2006-05-30 13:33:00,1.87765,1.87765,1.8776,1.8776,63899998.0
2006-05-30 13:34:00,1.87758,1.87766,1.8775,1.87752,76900000.0
2006-05-30 13:35:00,1.87724,1.87724,1.87706,1.87706,35100000.0
2006-05-30 13:36:00,1.87698,1.87699,1.87658,1.8766,83600000.0
2006-05-30 13:37:00,1.87606,1.87606,1.87503,1.87503,108099998.0
2006-05-30 13:38:00,1.8747,1.87496,1.87453,1.87453,72299999.0
2006-05-30 13:39:00,1.87424,1.87424,1.87359,1.87359,44400000.0
2006-05-30 13:40:00,1.87354,1.87354,1.87249,1.87279,92100000.0
2006-05-30 13:41:00,1.87302,1.87416,1.87302,1.8741,104000000.0
2006-05-30 13:42:00,1.87403,1.87449,1.87385,1.87449,47200000.0
2006-05-30 13:43:00,1.87466,1.8747,1.87398,1.87446,70800000.0
2006-05-30 13:44:00,1.87467,1.87484,1.87449,1.87454,51399999.0
2006-05-30 13:45:00,1.87452,1.87467,1.87429,1.8743,76400001.0
2006-05-30 13:46:00,1.87414,1.87424,1.87399,1.87404,108999998.0
2006-05-30 13:47:00,1.87407,1.87466,1.87407,1.8746,86200002.0
2006-05-30 13:48:00,1.87474,1.87543,1.87474,1.87543,95900001.0
2006-05-30 13:49:00,1.87538,1.87556,1.87525,1.87533,53400000.0
2006-05-30 13:50:00,1.87508,1.87514,1.87491,1.87504,94000000.0
2006-05-30 13:51:00,1.87499,1.87508,1.87498,1.87508,43599999.0
2006-05-30 13:52:00,1.87509,1.87517,1.875,1.87503,51100000.0
2006-05-30 13:53:00,1.87497,1.87506,1.87489,1.87502,69899999.0
2006-05-30 13:54:00,1.87496,1.875,1.87485,1.875,34100001.0
2006-05-30 13:55:00,1.87493,1.87493,1.87431,1.87431,48100000.0
2006-05-30 13:56:00,1.87415,1.87415,1.87386,1.87407,53599999.0
2006-05-30 13:57:00,1.87405,1.87405,1.87337,1.87345,27600000.0
2006-05-30 13:58:00,1.87356,1.87381,1.87356,1.87381,44800000.0
2006-05-30 13:59:00,1.87385,1.87391,1.87365,1.87365,81799999.0
2006-05-30 14:00:00,1.87357,1.87357,1.87337,1.87354,75200000.0
2006-05-30 14:01:00,1.87373,1.87382,1.87365,1.87365,118099998.0
2006-05-30 14:02:00,1.87359,1.87384,1.87358,1.87372,65800000.0
2006-05-30 14:03:00,1.87375,1.87375,1.87361,1.87361,41500000.0
2006-05-30 14:04:00,1.87357,1.87388,1.87356,1.87385,29400000.0
2006-05-30 14:05:00,1.87385,1.8742,1.87385,1.87418,60699999.0
2006-05-30 14:06:00,1.87422,1.87496,1.87422,1.87496,23200000.0
2006-05-30 14:07:00,1.87508,1.8752,1.87506,1.87512,59500000.0
2006-05-30 14:08:00,1.87512,1.87512,1.87498,1.87498,40499999.0
2006-05-30 14:09:00,1.87505,1.87515,1.87487,1.87487,15600000.0
2006-05-30 14:10:00,1.87483,1.8752,1.87479,1.8752,54900000.0
2006-05-30 14:11:00,1.87522,1.87544,1.87522,1.87542,66800000.0
2006-05-30 14:12:00,1.8755,1.87568,1.8755,1.87559,32200000.0
2006-05-30 14:13:00,1.87567,1.87567,1.87526,1.8753,55500001.0
2006-05-30 14:14:00,1.875,1.87515,1.87464,1.87492,78999999.0
2006-05-30 14:15:00,1.87485,1.87501,1.87429,1.87429,65400001.0
2006-05-30 14:16:00,1.87393,1.8741,1.87372,1.87394,111199998.0
2006-05-30 14:17:00,1.874,1.87401,1.87304,1.87304,135799999.0
2006-05-30 14:18:00,1.87285,1.87328,1.87279,1.87328,36900000.0
2006-05-30 14:19:00,1.87338,1.87381,1.87337,1.87366,45900000.0
2006-05-30 14:20:00,1.87363,1.87405,1.87363,1.87388,56800000.0
2006-05-30 14:21:00,1.87375,1.8742,1.87375,1.8742,15600000.0
2006-05-30 14:22:00,1.87413,1.87413,1.87355,1.87355,58700001.0
2006-05-30 14:23:00,1.87348,1.87358,1.87331,1.87335,66000000.0
2006-05-30 14:24:00,1.87317,1.87317,1.87288,1.87293,61800000.0
2006-05-30 14:25:00,1.87289,1.87289,1.87243,1.87243,75299999.0
2006-05-30 14:26:00,1.87235,1.87235,1.87186,1.87191,52500000.0
2006-05-30 14:27:00,1.87202,1.87214,1.87168,1.87168,88099999.0
2006-05-30 14:28:00,1.8715,1.87204,1.8715,1.87187,51999998.0
2006-05-30 14:29:00,1.87173,1.87196,1.87167,1.87186,61000000.0
2006-05-30 14:30:00,1.87174,1.87174,1.87126,1.87134,48100001.0
2006-05-30 14:31:00,1.8713,1.87139,1.87102,1.87102,73799999.0
2006-05-30 14:32:00,1.87111,1.87114,1.87111,1.87114,2300000.0
2006-05-30 14:33:00,1.87118,1.87129,1.87111,1.87119,134200003.0
2006-05-30 14:34:00,1.87113,1.87149,1.87113,1.87149,51300000.0
2006-05-30 14:35:00,1.87174,1.87231,1.87174,1.8722,64800002.0
2006-05-30 14:36:00,1.87227,1.8725,1.87223,1.87223,69300000.0
2006-05-30 14:37:00,1.87224,1.87264,1.87224,1.87257,91999998.0
2006-05-30 14:38:00,1.87258,1.87308,1.87258,1.87308,46200000.0
2006-05-30 14:39:00,1.87337,1.87351,1.87337,1.87338,50200000.0
2006-05-30 14:40:00,1.87333,1.87341,1.87308,1.87308,49800001.0
2006-05-30 14:41:00,1.87306,1.87306,1.87297,1.87299,55600000.0
2006-05-30 14:42:00,1.87302,1.87307,1.87267,1.87267,43700000.0
2006-05-30 14:43:00,1.87265,1.87265,1.87242,1.87242,5400000.0
2006-05-30 14:44:00,1.87224,1.87224,1.87191,1.87202,50600000.0
2006-05-30 14:45:00,1.87183,1.87183,1.8715,1.87165,60200000.0
2006-05-30 14:46:00,1.8716,1.87171,1.87154,1.87168,58300000.0
2006-05-30 14:47:00,1.87167,1.87179,1.87167,1.87171,85000000.0
2006-05-30 14:48:00,1.87159,1.8716,1.87141,1.8716,33900000.0
2006-05-30 14:49:00,1.87182,1.87204,1.87178,1.87194,92700001.0
2006-05-30 14:50:00,1.87199,1.87199,1.87156,1.87159,81700000.0
2006-05-30 14:51:00,1.87151,1.87164,1.87149,1.87157,82800000.0
2006-05-30 14:52:00,1.87158,1.87187,1.87158,1.87185,176299997.0
2006-05-30 14:53:00,1.87199,1.87236,1.87199,1.87236,55250001.0
2006-05-30 14:54:00,1.87233,1.8731,1.87228,1.8731,82699999.0
2006-05-30 14:55:00,1.87305,1.87361,1.87288,1.87361,90800001.0
2006-05-30 14:56:00,1.87382,1.87419,1.87382,1.87417,18400000.0
2006-05-30 14:57:00,1.87413,1.87413,1.87394,1.87395,81100001.0
2006-05-30 14:58:00,1.87398,1.8742,1.87394,1.8742,51600000.0
2006-05-30 14:59:00,1.87426,1.87482,1.87426,1.87447,35600000.0
2006-05-30 15:00:00,1.87434,1.87444,1.8742,1.87426,122599997.0
2006-05-30 15:01:00,1.87424,1.87448,1.8742,1.87434,36400000.0
2006-05-30 15:02:00,1.8744,1.8745,1.87433,1.8745,93800000.0
2006-05-30 15:03:00,1.87461,1.87468,1.87451,1.87458,50600000.0
2006-05-30 15:04:00,1.87423,1.87423,1.87407,1.87407,38700000.0
2006-05-30 15:05:00,1.87347,1.87347,1.87289,1.87301,67100000.0
2006-05-30 15:06:00,1.87303,1.87336,1.87303,1.87306,118099998.0
2006-05-30 15:07:00,1.87297,1.87297,1.87267,1.87285,95699999.0
2006-05-30 15:08:00,1.87273,1.87275,1.87255,1.87266,28400000.0
2006-05-30 15:09:00,1.8728,1.87289,1.87262,1.87289,135499999.0
2006-05-30 15:10:00,1.87269,1.87306,1.87269,1.87285,50800001.0
2006-05-30 15:11:00,1.87287,1.87298,1.87279,1.87284,51800000.0
2006-05-30 15:12:00,1.87302,1.87326,1.87302,1.87316,32700000.0
2006-05-30 15:13:00,1.8732,1.87358,1.8732,1.87356,88300001.0
2006-05-30 15:14:00,1.8735,1.87387,1.8735,1.87368,68299999.0
2006-05-30 15:15:00,1.87333,1.87356,1.87308,1.87356,92700001.0
2006-05-30 15:16:00,1.87357,1.87377,1.87357,1.87375,56300001.0
2006-05-30 15:17:00,1.87367,1.87419,1.87367,1.87418,85599999.0
2006-05-30 15:18:00,1.8741,1.87426,1.87372,1.87426,81400001.0
2006-05-30 15:19:00,1.87453,1.87584,1.87453,1.87574,83300000.0
2006-05-30 15:20:00,1.87554,1.87554,1.87503,1.87554,98199998.0
2006-05-30 15:21:00,1.87608,1.87666,1.87608,1.87653,40600000.0
2006-05-30 15:22:00,1.87617,1.87617,1.87578,1.87578,42300000.0
2006-05-30 15:23:00,1.87558,1.87558,1.8751,1.87511,81900001.0
2006-05-30 15:24:00,1.87514,1.87615,1.87502,1.87615,57400001.0
2006-05-30 15:25:00,1.87618,1.87618,1.87525,1.87535,69200000.0
2006-05-30 15:26:00,1.87563,1.8763,1.87563,1.87607,22000000.0
2006-05-30 15:27:00,1.87602,1.87672,1.87597,1.87672,48400000.0
2006-05-30 15:28:00,1.87673,1.87673,1.87569,1.87569,26900000.0
2006-05-30 15:29:00,1.87553,1.87553,1.87531,1.87543,79399999.0
2006-05-30 15:30:00,1.87543,1.87627,1.87543,1.87627,36600000.0
2006-05-30 15:31:00,1.87647,1.87647,1.8759,1.87595,60300001.0
2006-05-30 15:32:00,1.87594,1.87628,1.87565,1.87565,102300003.0
2006-05-30 15:33:00,1.8756,1.87578,1.87546,1.87573,43500000.0
2006-05-30 15:34:00,1.87568,1.876,1.87568,1.876,106100001.0
2006-05-30 15:35:00,1.87616,1.87623,1.87613,1.87614,40000000.0
2006-05-30 15:36:00,1.87603,1.87654,1.87603,1.87654,13400000.0
2006-05-30 15:37:00,1.87684,1.87703,1.8767,1.87695,115199996.0
2006-05-30 15:38:00,1.87747,1.87828,1.87747,1.87828,62500000.0
2006-05-30 15:39:00,1.87852,1.87852,1.87777,1.87777,46100000.0
2006-05-30 15:40:00,1.87772,1.87775,1.87763,1.87763,78300000.0
2006-05-30 15:41:00,1.87749,1.87749,1.87727,1.87735,55199999.0
2006-05-30 15:42:00,1.87738,1.87779,1.87738,1.8776,127800001.0
2006-05-30 15:43:00,1.87758,1.87776,1.87708,1.87708,83100000.0
2006-05-30 15:44:00,1.87689,1.87704,1.87686,1.87695,58500000.0
2006-05-30 15:45:00,1.87693,1.87697,1.87676,1.87691,66700000.0
2006-05-30 15:46:00,1.87698,1.87702,1.87692,1.87692,45000000.0
2006-05-30 15:47:00,1.87696,1.87794,1.87696,1.87791,53000001.0
2006-05-30 15:48:00,1.87814,1.87821,1.87767,1.87767,97400000.0
2006-05-30 15:49:00,1.87763,1.87806,1.87763,1.87785,53800000.0
2006-05-30 15:50:00,1.87779,1.8779,1.87779,1.87782,53999999.0
2006-05-30 15:51:00,1.87816,1.87882,1.87798,1.87882,74999999.0
2006-05-30 15:52:00,1.87904,1.87923,1.87891,1.87923,83499999.0
2006-05-30 15:53:00,1.87982,1.88118,1.87982,1.88104,76600000.0
2006-05-30 15:54:00,1.8811,1.88129,1.88071,1.88071,27100000.0
2006-05-30 15:55:00,1.88095,1.8815,1.88095,1.88126,37000000.0
2006-05-30 15:56:00,1.88123,1.88146,1.88117,1.88134,55799999.0
2006-05-30 15:57:00,1.88142,1.88171,1.88142,1.88162,96899998.0
2006-05-30 15:58:00,1.88175,1.88235,1.88175,1.88229,30900000.0
2006-05-30 15:59:00,1.88216,1.88248,1.88216,1.88237,90300000.0
2006-05-30 16:00:00,1.88217,1.88217,1.88134,1.88134,44500000.0
2006-05-30 16:01:00,1.88202,1.88299,1.88184,1.88299,92100002.0
2006-05-30 16:02:00,1.88372,1.88501,1.88372,1.88501,55099999.0
2006-05-30 16:03:00,1.88485,1.88626,1.88485,1.88622,39700000.0
2006-05-30 16:04:00,1.88615,1.88625,1.88594,1.88598,80200000.0
2006-05-30 16:05:00,1.88579,1.88579,1.88545,1.88552,64200001.0
2006-05-30 16:06:00,1.88557,1.88559,1.88524,1.88524,53400000.0
2006-05-30 16:07:00,1.8851,1.88589,1.88509,1.88521,93499999.0
2006-05-30 16:08:00,1.88538,1.88591,1.88538,1.88591,48400000.0
2006-05-30 16:09:00,1.88598,1.88601,1.88542,1.88542,48800000.0
2006-05-30 16:10:00,1.88523,1.88547,1.88518,1.88546,43200000.0
2006-05-30 16:11:00,1.88555,1.88562,1.88528,1.88528,71600000.0
2006-05-30 16:12:00,1.88503,1.88503,1.88488,1.88488,57200001.0
2006-05-30 16:13:00,1.88492,1.88495,1.88464,1.88494,73800001.0
2006-05-30 16:14:00,1.88471,1.88471,1.88445,1.88445,74400000.0
2006-05-30 16:15:00,1.88443,1.88467,1.88436,1.8846,70900002.0
2006-05-30 16:16:00,1.88461,1.88488,1.88458,1.88458,4400000.0
2006-05-30 16:17:00,1.88453,1.88463,1.88441,1.88452,75900000.0
2006-05-30 16:18:00,1.88437,1.88442,1.88423,1.88429,67900000.0
2006-05-30 16:19:00,1.88436,1.88454,1.88436,1.88444,85200003.0
2006-05-30 16:20:00,1.88432,1.88454,1.88432,1.88447,69400000.0
2006-05-30 16:21:00,1.88463,1.88472,1.88462,1.88463,83499998.0
2006-05-30 16:22:00,1.88463,1.88463,1.88444,1.88458,40600000.0
2006-05-30 16:23:00,1.88448,1.88468,1.8844,1.88468,68100000.0
2006-05-30 16:24:00,1.88475,1.88475,1.88462,1.88467,48500001.0
2006-05-30 16:25:00,1.88467,1.88472,1.88467,1.88468,38299999.0
2006-05-30 16:26:00,1.88472,1.88501,1.88472,1.88476,31100000.0
2006-05-30 16:27:00,1.88483,1.88512,1.88483,1.88503,96000000.0
2006-05-30 16:28:00,1.88518,1.88554,1.88518,1.88547,45100000.0
2006-05-30 16:29:00,1.88558,1.8857,1.88558,1.8857,52800000.0
2006-05-30 16:30:00,1.88559,1.88572,1.88559,1.88566,43199999.0
2006-05-30 16:31:00,1.88564,1.88573,1.8856,1.88565,66900000.0
2006-05-30 16:32:00,1.88577,1.88601,1.88577,1.88586,13800000.0
2006-05-30 16:33:00,1.88566,1.88588,1.88557,1.88569,86200002.0
2006-05-30 16:34:00,1.88546,1.88546,1.88493,1.88503,44800000.0
2006-05-30 16:35:00,1.88494,1.88533,1.88478,1.88533,23800000.0
2006-05-30 16:36:00,1.88558,1.88611,1.88558,1.88611,89999999.0
2006-05-30 16:37:00,1.88608,1.8862,1.88594,1.88615,93499999.0
2006-05-30 16:38:00,1.88584,1.88596,1.8856,1.88569,109300000.0
2006-05-30 16:39:00,1.88538,1.88538,1.88494,1.8853,108199997.0
2006-05-30 16:40:00,1.88523,1.88539,1.88512,1.8852,53800000.0
2006-05-30 16:41:00,1.8849,1.88526,1.8849,1.88491,72800000.0
2006-05-30 16:42:00,1.8849,1.88493,1.88484,1.88488,21700000.0
2006-05-30 16:43:00,1.88481,1.88492,1.88466,1.88471,72299999.0
2006-05-30 16:44:00,1.88448,1.88448,1.88395,1.88395,32600000.0
2006-05-30 16:45:00,1.88426,1.88473,1.88426,1.88468,57100000.0
2006-05-30 16:46:00,1.8848,1.88498,1.8848,1.88488,51800000.0
2006-05-30 16:47:00,1.88482,1.88486,1.88445,1.88445,109899999.0
2006-05-30 16:48:00,1.88422,1.88422,1.88388,1.88398,42000000.0
2006-05-30 16:49:00,1.88417,1.88439,1.88402,1.88438,34900000.0
2006-05-30 16:50:00,1.88441,1.88441,1.88413,1.88421,42800000.0
2006-05-30 16:51:00,1.88425,1.88443,1.88425,1.88443,43700000.0
2006-05-30 16:52:00,1.88447,1.88449,1.88412,1.88412,48700001.0
2006-05-30 16:53:00,1.88406,1.88425,1.88406,1.88424,43500000.0
2006-05-30 16:54:00,1.88425,1.88437,1.88418,1.88423,99900000.0
2006-05-30 16:55:00,1.88418,1.88418,1.88393,1.884,28650000.0
2006-05-30 16:56:00,1.88398,1.88446,1.88397,1.88441,68799999.0
2006-05-30 16:57:00,1.8847,1.88501,1.88449,1.88501,147800001.0
2006-05-30 16:58:00,1.88502,1.88558,1.88501,1.88558,113900000.0
2006-05-30 16:59:00,1.88568,1.88573,1.88545,1.88545,43199999.0
2006-05-30 17:00:00,1.88527,1.88534,1.88496,1.88496,120899999.0
2006-05-30 17:01:00,1.88496,1.88496,1.88448,1.88458,57799998.0
2006-05-30 17:02:00,1.8847,1.8847,1.8844,1.88441,104900002.0
2006-05-30 17:03:00,1.88436,1.88436,1.88379,1.88379,41200000.0
2006-05-30 17:04:00,1.88369,1.88391,1.88369,1.88375,39300000.0
2006-05-30 17:05:00,1.88338,1.88338,1.88258,1.88258,73600001.0
2006-05-30 17:06:00,1.88259,1.8838,1.88256,1.8838,48100001.0
2006-05-30 17:07:00,1.88398,1.88403,1.88389,1.88392,22400000.0
2006-05-30 17:08:00,1.88391,1.88415,1.88385,1.88385,56600000.0
2006-05-30 17:09:00,1.88382,1.88384,1.88365,1.88365,43999999.0
2006-05-30 17:10:00,1.8835,1.88385,1.8834,1.88368,108699998.0
2006-05-30 17:11:00,1.88364,1.88374,1.88359,1.88373,112200002.0
2006-05-30 17:12:00,1.88374,1.88374,1.88357,1.88359,97600000.0
2006-05-30 17:13:00,1.88361,1.88361,1.8834,1.8834,53100000.0
2006-05-30 17:14:00,1.88345,1.8836,1.88345,1.8836,28400000.0
2006-05-30 17:15:00,1.88351,1.88357,1.88345,1.88345,68499999.0
2006-05-30 17:16:00,1.8835,1.88373,1.8835,1.88361,49500000.0
2006-05-30 17:17:00,1.88345,1.88362,1.88341,1.88341,127899998.0
2006-05-30 17:18:00,1.8834,1.88355,1.88323,1.88355,75600000.0
2006-05-30 17:19:00,1.8836,1.88371,1.88356,1.88367,68899999.0
2006-05-30 17:20:00,1.88358,1.884,1.88356,1.884,75000001.0
2006-05-30 17:21:00,1.88402,1.8841,1.884,1.88407,75600000.0
2006-05-30 17:22:00,1.88404,1.88404,1.88391,1.88397,51000002.0
2006-05-30 17:23:00,1.88392,1.88394,1.88379,1.88383,70800001.0
2006-05-30 17:24:00,1.88394,1.88416,1.88389,1.88415,109100000.0
2006-05-30 17:25:00,1.88417,1.88435,1.88403,1.88435,40200000.0
2006-05-30 17:26:00,1.88452,1.88459,1.8845,1.88452,54000001.0
2006-05-30 17:27:00,1.8846,1.88466,1.88459,1.88466,74100001.0
2006-05-30 17:28:00,1.88446,1.88446,1.88426,1.88437,63100000.0
2006-05-30 17:29:00,1.88441,1.88455,1.88441,1.88455,46800000.0
2006-05-30 17:30:00,1.88454,1.88468,1.88449,1.88468,53000000.0
2006-05-30 17:31:00,1.88452,1.88452,1.88434,1.88446,89900001.0
2006-05-30 17:32:00,1.88428,1.88428,1.8837,1.8837,61000002.0
2006-05-30 17:33:00,1.88393,1.88451,1.88393,1.88435,49300000.0
2006-05-30 17:34:00,1.88434,1.88435,1.88392,1.88392,84600000.0
2006-05-30 17:35:00,1.88393,1.88395,1.88361,1.88391,59900001.0
2006-05-30 17:36:00,1.88405,1.8841,1.88373,1.88374,84100000.0
2006-05-30 17:37:00,1.88344,1.88344,1.88304,1.88307,59900001.0
2006-05-30 17:38:00,1.88294,1.88303,1.88281,1.88291,26000000.0
2006-05-30 17:39:00,1.88283,1.88306,1.88265,1.88306,34100000.0
2006-05-30 17:40:00,1.8833,1.88332,1.88264,1.88264,48600000.0
2006-05-30 17:41:00,1.88244,1.88269,1.88244,1.88265,63700000.0
2006-05-30 17:42:00,1.88272,1.88296,1.88272,1.88286,94700001.0
2006-05-30 17:43:00,1.88281,1.88281,1.88238,1.88238,50900000.0
2006-05-30 17:44:00,1.88214,1.88214,1.8818,1.88181,37500000.0
2006-05-30 17:45:00,1.88182,1.88221,1.88171,1.88218,84099999.0
2006-05-30 17:46:00,1.88221,1.88239,1.88216,1.88235,66399999.0
2006-05-30 17:47:00,1.88245,1.88275,1.88239,1.88275,61900000.0
2006-05-30 17:48:00,1.88282,1.8831,1.88278,1.88278,41600000.0
2006-05-30 17:49:00,1.88266,1.88274,1.88253,1.88274,43799999.0
2006-05-30 17:50:00,1.88271,1.88278,1.88248,1.88248,55699999.0
2006-05-30 17:51:00,1.88234,1.88235,1.88223,1.88235,47100000.0
2006-05-30 17:52:00,1.88236,1.88236,1.88217,1.8822,47200001.0
2006-05-30 17:53:00,1.88202,1.88211,1.88195,1.88207,94000000.0
2006-05-30 17:54:00,1.88202,1.88202,1.88182,1.88195,107200000.0
2006-05-30 17:55:00,1.88167,1.88167,1.88095,1.88095,41500000.0
2006-05-30 17:56:00,1.881,1.88122,1.881,1.88122,45200000.0
2006-05-30 17:57:00,1.88125,1.8814,1.88125,1.88132,36499999.0
2006-05-30 17:58:00,1.8812,1.88156,1.88109,1.8815,52199999.0
2006-05-30 17:59:00,1.88171,1.88223,1.88171,1.88212,111400000.0
2006-05-30 18:00:00,1.8821,1.8821,1.88199,1.88201,55699999.0
2006-05-30 18:01:00,1.88204,1.88226,1.88151,1.88151,705699998.0
2006-05-30 18:02:00,1.88159,1.88225,1.88159,1.88212,1193950000.0
2006-05-30 18:03:00,1.88216,1.88229,1.8821,1.88216,1137700002.0
2006-05-30 18:04:00,1.88218,1.88229,1.88205,1.88227,987199998.0
2006-05-30 18:05:00,1.88222,1.88222,1.88199,1.88204,1010546995.0
2006-05-30 18:06:00,1.88196,1.88199,1.88179,1.88193,1055600005.0
2006-05-30 18:07:00,1.88195,1.88203,1.88183,1.88203,1252200002.0
2006-05-30 18:08:00,1.88205,1.88213,1.882,1.882,1191450001.0
2006-05-30 18:09:00,1.882,1.88201,1.88174,1.88187,435599999.0
2006-05-30 18:10:00,1.88183,1.88183,1.8815,1.8815,855500004.0
2006-05-30 18:11:00,1.88143,1.88163,1.88133,1.88133,559800000.0
2006-05-30 18:12:00,1.88123,1.88134,1.88112,1.88125,692599998.0
2006-05-30 18:13:00,1.88131,1.88143,1.88128,1.88138,535849999.0
2006-05-30 18:14:00,1.88147,1.88152,1.88136,1.8814,665099999.0
2006-05-30 18:15:00,1.88145,1.88151,1.88137,1.88137,821199992.0
2006-05-30 18:16:00,1.88135,1.88143,1.8813,1.88132,736899999.0
2006-05-30 18:17:00,1.88137,1.88145,1.88131,1.88133,528100003.0
2006-05-30 18:18:00,1.88133,1.88162,1.88133,1.88159,613599998.0
2006-05-30 18:19:00,1.88166,1.88174,1.88159,1.88159,509900001.0
2006-05-30 18:20:00,1.88165,1.88215,1.88165,1.88215,399800001.0
2006-05-30 18:21:00,1.88227,1.88278,1.8822,1.88278,828199998.0
2006-05-30 18:22:00,1.88275,1.88291,1.88218,1.88225,556700000.0
2006-05-30 18:23:00,1.88228,1.88245,1.88226,1.88235,800500003.0
2006-05-30 18:24:00,1.88221,1.88221,1.88198,1.88202,776000004.0
2006-05-30 18:25:00,1.88196,1.88208,1.88179,1.88187,771099998.0
2006-05-30 18:26:00,1.88187,1.88214,1.88185,1.88201,639199998.0
2006-05-30 18:27:00,1.8821,1.88239,1.8821,1.88217,819999990.0
2006-05-30 18:28:00,1.8822,1.88277,1.8822,1.88264,305500000.0
2006-05-30 18:29:00,1.88258,1.88278,1.88231,1.88263,913899998.0
2006-05-30 18:30:00,1.88262,1.88269,1.88232,1.88232,785100001.0
2006-05-30 18:31:00,1.88227,1.88227,1.88212,1.8822,519099999.0
2006-05-30 18:32:00,1.88229,1.88288,1.88223,1.88284,273699999.0
2006-05-30 18:33:00,1.88284,1.88284,1.88237,1.88245,718599999.0
2006-05-30 18:34:00,1.88242,1.88259,1.88234,1.88252,597199998.0
2006-05-30 18:35:00,1.8826,1.88275,1.88258,1.88269,416099999.0
2006-05-30 18:36:00,1.8827,1.88278,1.88267,1.88267,123900000.0
2006-05-30 18:37:00,1.88266,1.88278,1.88252,1.88252,111900000.0
2006-05-30 18:38:00,1.88249,1.88251,1.88234,1.88251,187199999.0
2006-05-30 18:39:00,1.88248,1.88258,1.88239,1.88258,154000000.0
2006-05-30 18:40:00,1.88259,1.88277,1.88259,1.88266,404799998.0
2006-05-30 18:41:00,1.88274,1.8838,1.88274,1.88358,245499999.0
2006-05-30 18:42:00,1.88355,1.88368,1.88351,1.8836,170400001.0
2006-05-30 18:43:00,1.8836,1.8836,1.88348,1.8835,76100000.0
2006-05-30 18:44:00,1.88348,1.88375,1.88348,1.88361,466300001.0
2006-05-30 18:45:00,1.88374,1.88379,1.88355,1.88363,152900000.0
2006-05-30 18:46:00,1.88362,1.88362,1.88324,1.88324,113799999.0
2006-05-30 18:47:00,1.88319,1.88323,1.88311,1.88317,287099996.0
2006-05-30 18:48:00,1.88318,1.88337,1.88318,1.8833,321799999.0
2006-05-30 18:49:00,1.88332,1.88337,1.88332,1.88336,98199998.0
2006-05-30 18:50:00,1.88341,1.8835,1.88328,1.88328,184599996.0
2006-05-30 18:51:00,1.8833,1.88351,1.88327,1.88351,518299994.0
2006-05-30 18:52:00,1.8834,1.8834,1.88286,1.88315,600499999.0
2006-05-30 18:53:00,1.88308,1.88316,1.88295,1.88295,447700000.0
2006-05-30 18:54:00,1.88299,1.88312,1.88298,1.88303,223100001.0
2006-05-30 18:55:00,1.88307,1.88307,1.88282,1.88291,628900001.0
2006-05-30 18:56:00,1.88292,1.88309,1.88286,1.88298,278700000.0
2006-05-30 18:57:00,1.88289,1.88293,1.88276,1.88289,482500004.0
2006-05-30 18:58:00,1.8829,1.8829,1.8827,1.88283,596500002.0
2006-05-30 18:59:00,1.88285,1.88296,1.8828,1.88284,510699993.0
2006-05-30 19:00:00,1.88291,1.883,1.88286,1.88291,280800004.0
2006-05-30 19:01:00,1.88287,1.8829,1.88281,1.88281,58000000.0
2006-05-30 19:02:00,1.8828,1.88285,1.88275,1.88277,427000000.0
2006-05-30 19:03:00,1.88278,1.88278,1.8826,1.88266,513600000.0
2006-05-30 19:04:00,1.88276,1.88289,1.88267,1.88267,315899997.0
2006-05-30 19:05:00,1.88263,1.88263,1.88238,1.88238,176200000.0
2006-05-30 19:06:00,1.88235,1.88235,1.8822,1.88235,648199998.0
2006-05-30 19:07:00,1.88235,1.88235,1.88227,1.88235,266600000.0
2006-05-30 19:08:00,1.8823,1.88235,1.88223,1.88235,497646992.0
2006-05-30 19:09:00,1.88235,1.88235,1.88225,1.88235,278199996.0
2006-05-30 19:10:00,1.88236,1.88253,1.88235,1.88245,452699999.0
2006-05-30 19:11:00,1.88247,1.88257,1.88233,1.88239,108199999.0
2006-05-30 19:12:00,1.88237,1.88244,1.88234,1.8824,197799999.0
2006-05-30 19:13:00,1.88256,1.88266,1.8825,1.88256,419970002.0
2006-05-30 19:14:00,1.88248,1.8825,1.88234,1.88245,247150000.0
2006-05-30 19:15:00,1.88245,1.88245,1.88225,1.88233,285899999.0
2006-05-30 19:16:00,1.88224,1.88224,1.88191,1.88196,99000000.0
2006-05-30 19:17:00,1.8819,1.88191,1.88177,1.88177,200799999.0
2006-05-30 19:18:00,1.88173,1.88174,1.88162,1.88166,312400003.0
2006-05-30 19:19:00,1.88165,1.88178,1.88159,1.88174,343199997.0
2006-05-30 19:20:00,1.88182,1.88193,1.88177,1.88188,347399999.0
2006-05-30 19:21:00,1.88192,1.88217,1.88192,1.88208,378899997.0
2006-05-30 19:22:00,1.88213,1.8823,1.88213,1.88215,206799999.0
2006-05-30 19:23:00,1.88208,1.88222,1.88202,1.88215,303300002.0
2006-05-30 19:24:00,1.88216,1.88218,1.8821,1.88215,134400002.0
2006-05-30 19:25:00,1.88217,1.88223,1.88215,1.88223,52900000.0
2006-05-30 19:26:00,1.88225,1.88227,1.88209,1.88223,283800001.0
2006-05-30 19:27:00,1.88237,1.88248,1.88216,1.88222,500999999.0
2006-05-30 19:28:00,1.8822,1.88237,1.8821,1.88228,341299997.0
2006-05-30 19:29:00,1.88227,1.88252,1.88224,1.88224,189100000.0
2006-05-30 19:30:00,1.88217,1.88252,1.88217,1.88252,607599999.0
2006-05-30 19:31:00,1.88264,1.88284,1.88257,1.88281,228700003.0
2006-05-30 19:32:00,1.88283,1.88291,1.88259,1.88268,327099999.0
2006-05-30 19:33:00,1.88268,1.88268,1.8824,1.8824,209400001.0
2006-05-30 19:34:00,1.88233,1.8825,1.88233,1.8824,260000002.0
2006-05-30 19:35:00,1.88237,1.88237,1.88202,1.88202,374999998.0
2006-05-30 19:36:00,1.88197,1.8822,1.88197,1.88202,417799998.0
2006-05-30 19:37:00,1.88196,1.88225,1.88196,1.88225,328070002.0
2006-05-30 19:38:00,1.8823,1.88239,1.88205,1.88205,104900001.0
2006-05-30 19:39:00,1.88195,1.88195,1.88161,1.88172,205100001.0
2006-05-30 19:40:00,1.88168,1.88168,1.88113,1.8812,420750002.0
2006-05-30 19:41:00,1.88127,1.88166,1.88127,1.88158,429600002.0
2006-05-30 19:42:00,1.88157,1.88164,1.88146,1.88162,198400000.0
2006-05-30 19:43:00,1.88163,1.88163,1.88149,1.88158,162200000.0
2006-05-30 19:44:00,1.88163,1.88195,1.88163,1.88195,456800000.0
2006-05-30 19:45:00,1.88192,1.88201,1.88188,1.88195,215600003.0
2006-05-30 19:46:00,1.88192,1.88192,1.88179,1.88187,256900001.0
2006-05-30 19:47:00,1.8819,1.88192,1.88187,1.8819,103500000.0
2006-05-30 19:48:00,1.88192,1.88201,1.88192,1.88192,203499999.0
2006-05-30 19:49:00,1.88199,1.88231,1.88199,1.88231,297099997.0
2006-05-30 19:50:00,1.88236,1.88241,1.88225,1.88228,340100000.0
2006-05-30 19:51:00,1.8822,1.88231,1.88218,1.88225,284799999.0
2006-05-30 19:52:00,1.88225,1.88225,1.8822,1.8822,176000001.0
2006-05-30 19:53:00,1.88225,1.88225,1.88223,1.88225,79400001.0
2006-05-30 19:54:00,1.88225,1.88228,1.88217,1.8822,185599999.0
2006-05-30 19:55:00,1.88216,1.88227,1.88216,1.88227,109600000.0
2006-05-30 19:56:00,1.88229,1.88231,1.88223,1.88227,300000003.0
2006-05-30 19:57:00,1.8822,1.88233,1.88219,1.8822,356700000.0
2006-05-30 19:58:00,1.88222,1.8824,1.88222,1.88238,402300001.0
2006-05-30 19:59:00,1.8824,1.88259,1.8824,1.88246,330600003.0
2006-05-30 20:00:00,1.88236,1.88236,1.88206,1.88223,237100001.0
2006-05-30 20:01:00,1.88224,1.88229,1.88204,1.88216,210299997.0
2006-05-30 20:02:00,1.88231,1.88263,1.88222,1.88263,98400000.0
2006-05-30 20:03:00,1.88266,1.88284,1.88247,1.88284,114800001.0
2006-05-30 20:04:00,1.88294,1.88313,1.88294,1.88308,147300000.0
2006-05-30 20:05:00,1.88315,1.88327,1.88309,1.88327,118100000.0
2006-05-30 20:06:00,1.88335,1.88364,1.8832,1.88364,208700001.0
2006-05-30 20:07:00,1.88368,1.88372,1.88355,1.88361,139299999.0
2006-05-30 20:08:00,1.88363,1.88363,1.88354,1.88363,303000000.0
2006-05-30 20:09:00,1.88357,1.8836,1.8835,1.8836,173869999.0
2006-05-30 20:10:00,1.88362,1.88368,1.88359,1.88359,116499998.0
2006-05-30 20:11:00,1.88367,1.88372,1.88365,1.88367,68500001.0
2006-05-30 20:12:00,1.88359,1.88371,1.88357,1.88368,536099996.0
2006-05-30 20:13:00,1.88367,1.88379,1.88367,1.88367,159600000.0
2006-05-30 20:14:00,1.8837,1.88377,1.88365,1.88372,124800000.0
2006-05-30 20:15:00,1.88375,1.884,1.88375,1.88399,332100001.0
2006-05-30 20:16:00,1.88399,1.88419,1.88399,1.88409,138699999.0
2006-05-30 20:17:00,1.88406,1.88413,1.88402,1.88402,45600000.0
2006-05-30 20:18:00,1.884,1.88406,1.88394,1.88395,167699999.0
2006-05-30 20:19:00,1.88393,1.88401,1.88378,1.88401,149000001.0
2006-05-30 20:20:00,1.88398,1.88403,1.8839,1.88399,369500001.0
2006-05-30 20:21:00,1.88398,1.88398,1.88392,1.88392,185600002.0
2006-05-30 20:22:00,1.88391,1.88399,1.8839,1.8839,159399999.0
2006-05-30 20:23:00,1.8839,1.88397,1.88385,1.88395,297999999.0
2006-05-30 20:24:00,1.88397,1.88412,1.88389,1.88405,116399998.0
2006-05-30 20:25:00,1.88409,1.88425,1.88393,1.88425,446300001.0
2006-05-30 20:26:00,1.88428,1.88449,1.88428,1.88435,629200008.0
2006-05-30 20:27:00,1.8844,1.88445,1.88425,1.88438,272800000.0
2006-05-30 20:28:00,1.88434,1.88441,1.88428,1.8843,271300000.0
2006-05-30 20:29:00,1.88434,1.88435,1.88425,1.88428,167500001.0
2006-05-30 20:30:00,1.88433,1.88488,1.88433,1.88488,872100001.0
2006-05-30 20:31:00,1.8849,1.8849,1.88437,1.88459,645799997.0
2006-05-30 20:32:00,1.88458,1.88473,1.88438,1.88469,787399999.0
2006-05-30 20:33:00,1.88476,1.88476,1.88444,1.88444,255399999.0
2006-05-30 20:34:00,1.88438,1.88438,1.88353,1.88354,102000000.0
2006-05-30 20:35:00,1.8835,1.88357,1.88322,1.88322,76800000.0
2006-05-30 20:36:00,1.88319,1.88323,1.88314,1.88317,160900001.0
2006-05-30 20:37:00,1.88314,1.88327,1.88313,1.88318,169800000.0
2006-05-30 20:38:00,1.88322,1.88348,1.88318,1.88335,241700001.0
2006-05-30 20:39:00,1.88345,1.88345,1.88329,1.8834,229900000.0
2006-05-30 20:40:00,1.88335,1.88335,1.88284,1.88294,192000000.0
2006-05-30 20:41:00,1.88283,1.88285,1.88273,1.88282,134600000.0
2006-05-30 20:42:00,1.88282,1.88282,1.88279,1.8828,21400000.0
2006-05-30 20:43:00,1.88283,1.88292,1.88272,1.88279,280000000.0
2006-05-30 20:44:00,1.88275,1.88289,1.88272,1.88289,304900004.0
2006-05-30 20:45:00,1.88292,1.88298,1.8829,1.88298,66900000.0
2006-05-30 20:46:00,1.88303,1.88325,1.88303,1.88322,162199997.0
2006-05-30 20:47:00,1.88323,1.88337,1.88323,1.8833,355100000.0
2006-05-30 20:48:00,1.88332,1.88351,1.88325,1.88337,192999998.0
2006-05-30 20:49:00,1.88333,1.88351,1.88331,1.88347,77899998.0
2006-05-30 20:50:00,1.88344,1.88381,1.88342,1.88381,405799998.0
2006-05-30 20:51:00,1.88384,1.88389,1.88372,1.88388,363899997.0
2006-05-30 20:52:00,1.88384,1.88393,1.8838,1.88393,135846994.0
2006-05-30 20:53:00,1.88384,1.88386,1.88365,1.88377,545170000.0
2006-05-30 20:54:00,1.88368,1.88369,1.88346,1.88346,465099999.0
2006-05-30 20:55:00,1.88342,1.88342,1.88323,1.88323,317899998.0
2006-05-30 20:56:00,1.88318,1.88318,1.88303,1.88303,341900001.0
2006-05-30 20:57:00,1.88304,1.88332,1.88296,1.8833,599599999.0
2006-05-30 20:58:00,1.88338,1.88356,1.88338,1.88356,230900001.0
2006-05-30 20:59:00,1.88355,1.88361,1.88331,1.88341,739799996.0
2006-05-30 21:00:00,1.88347,1.88353,1.8832,1.88353,516399994.0
2006-05-30 21:01:00,1.8835,1.88362,1.88349,1.88358,331646992.0
2006-05-30 21:02:00,1.8836,1.88371,1.88358,1.88367,142299999.0
2006-05-30 21:03:00,1.88361,1.88373,1.88361,1.88368,202000001.0
2006-05-30 21:04:00,1.88374,1.88397,1.88372,1.88375,132700000.0
2006-05-30 21:05:00,1.8837,1.88385,1.8837,1.88373,192000000.0
2006-05-30 21:06:00,1.88369,1.88379,1.88369,1.88372,215750002.0
2006-05-30 21:07:00,1.8837,1.8837,1.88361,1.88367,141000001.0
2006-05-30 21:08:00,1.88344,1.88344,1.88297,1.88309,92299998.0
2006-05-30 21:09:00,1.88305,1.88312,1.883,1.88303,71670000.0
2006-05-30 21:10:00,1.88317,1.8832,1.8829,1.88304,110700000.0
2006-05-30 21:11:00,1.88298,1.883,1.88291,1.88295,143900000.0
2006-05-30 21:12:00,1.88295,1.88295,1.88285,1.88293,84800000.0
2006-05-30 21:13:00,1.88291,1.883,1.88289,1.88289,175699998.0
2006-05-30 21:14:00,1.8829,1.88298,1.88283,1.88298,294599999.0
2006-05-30 21:15:00,1.88313,1.88364,1.88313,1.88349,229300000.0
2006-05-30 21:16:00,1.8837,1.88388,1.88351,1.88351,70100001.0
2006-05-30 21:17:00,1.88346,1.88346,1.88318,1.8834,177400001.0
2006-05-30 21:18:00,1.88348,1.88358,1.88324,1.88324,43400000.0
2006-05-30 21:19:00,1.88335,1.88338,1.8833,1.88335,148499996.0
2006-05-30 21:20:00,1.8834,1.88366,1.8834,1.88366,306300004.0
2006-05-30 21:21:00,1.88372,1.88375,1.8837,1.8837,200500000.0
2006-05-30 21:22:00,1.88371,1.88384,1.88371,1.88378,173700002.0
2006-05-30 21:23:00,1.88387,1.8839,1.88371,1.88371,33200000.0
2006-05-30 21:24:00,1.88362,1.88368,1.8836,1.88368,193300000.0
2006-05-30 21:25:00,1.88376,1.88396,1.88376,1.88396,108500000.0
2006-05-30 21:26:00,1.88403,1.88407,1.88403,1.88407,47700001.0
2006-05-30 21:27:00,1.88408,1.88413,1.88401,1.88401,118600001.0
2006-05-30 21:28:00,1.884,1.88407,1.88393,1.88402,217400001.0
2006-05-30 21:29:00,1.88406,1.88406,1.88384,1.8839,87700000.0
2006-05-30 21:30:00,1.88399,1.88401,1.88399,1.88401,27899999.0
2006-05-30 21:31:00,1.884,1.884,1.88381,1.88381,17400000.0
2006-05-30 21:32:00,1.88373,1.88373,1.88347,1.88365,245199998.0
2006-05-30 21:33:00,1.88368,1.8838,1.88364,1.8838,232950001.0
2006-05-30 21:34:00,1.88388,1.88388,1.88365,1.88365,211150000.0
2006-05-30 21:35:00,1.88372,1.88375,1.88367,1.88367,63899999.0
2006-05-30 21:36:00,1.88368,1.88377,1.88368,1.88368,74600000.0
2006-05-30 21:37:00,1.88367,1.88377,1.88367,1.88375,169500001.0
2006-05-30 21:38:00,1.8837,1.88381,1.8837,1.88372,126200000.0
2006-05-30 21:39:00,1.88378,1.88378,1.88375,1.88375,30799999.0
2006-05-30 21:40:00,1.88372,1.88373,1.88367,1.8837,182899998.0
2006-05-30 21:41:00,1.8837,1.88377,1.88367,1.88372,163800001.0
2006-05-30 21:42:00,1.88372,1.88378,1.88369,1.88371,110200000.0
2006-05-30 21:43:00,1.88367,1.8837,1.88351,1.88354,103900001.0
2006-05-30 21:44:00,1.88351,1.88351,1.88318,1.88318,116200001.0
2006-05-30 21:45:00,1.88314,1.88326,1.88309,1.88309,79499999.0
2006-05-30 21:46:00,1.88307,1.88323,1.88307,1.88323,103500000.0
2006-05-30 21:47:00,1.88322,1.88322,1.88306,1.88306,178699998.0
2006-05-30 21:48:00,1.883,1.88316,1.883,1.88316,177700002.0
2006-05-30 21:49:00,1.88315,1.88318,1.88315,1.88318,52746994.0
2006-05-30 21:50:00,1.88312,1.88326,1.88312,1.88318,74700000.0
2006-05-30 21:51:00,1.88315,1.88318,1.88315,1.88315,203300000.0
2006-05-30 21:52:00,1.88321,1.88335,1.88321,1.88334,65700000.0
2006-05-30 21:53:00,1.88333,1.88333,1.88325,1.88328,30300000.0
2006-05-30 21:54:00,1.88334,1.88334,1.88315,1.88315,102200000.0
2006-05-30 21:55:00,1.88318,1.88329,1.88317,1.88328,103499999.0
2006-05-30 21:56:00,1.88331,1.88351,1.88331,1.88351,43500000.0
2006-05-30 21:57:00,1.88351,1.88351,1.88322,1.88322,97800001.0
2006-05-30 21:58:00,1.8832,1.88326,1.88314,1.88314,74099999.0
2006-05-30 21:59:00,1.88312,1.88326,1.88312,1.88315,390600002.0
2006-05-30 22:00:00,1.88326,1.88341,1.88324,1.88324,164300000.0
2006-05-30 22:01:00,1.88335,1.88343,1.88332,1.88343,84600000.0
2006-05-30 22:02:00,1.88345,1.88345,1.88332,1.88345,135600000.0
2006-05-30 22:03:00,1.88337,1.88337,1.88324,1.88326,66400000.0
2006-05-30 22:04:00,1.88322,1.8833,1.88322,1.88328,340399996.0
2006-05-30 22:05:00,1.88328,1.88328,1.88306,1.88312,166899997.0
2006-05-30 22:06:00,1.88312,1.88323,1.88312,1.88319,13900000.0
2006-05-30 22:07:00,1.88323,1.88323,1.88314,1.88315,44100000.0
2006-05-30 22:08:00,1.88313,1.88313,1.88303,1.88303,78799999.0
2006-05-30 22:09:00,1.88305,1.88317,1.88301,1.88313,61200000.0
2006-05-30 22:10:00,1.88316,1.8832,1.88309,1.8832,70399999.0
2006-05-30 22:11:00,1.88321,1.88334,1.88319,1.8833,33400001.0
2006-05-30 22:12:00,1.88332,1.88353,1.88326,1.88353,222499998.0
2006-05-30 22:13:00,1.88358,1.88358,1.88347,1.88353,67799998.0
2006-05-30 22:14:00,1.88355,1.88358,1.88353,1.88358,64700001.0
2006-05-30 22:15:00,1.8836,1.8836,1.88338,1.88352,241000002.0
2006-05-30 22:16:00,1.88352,1.88361,1.88333,1.88335,336900001.0
2006-05-30 22:17:00,1.88335,1.88347,1.88333,1.88347,31600000.0
2006-05-30 22:18:00,1.8834,1.8834,1.88322,1.88325,41400000.0
2006-05-30 22:19:00,1.88327,1.88336,1.88327,1.88331,70799999.0
2006-05-30 22:20:00,1.88331,1.88342,1.88331,1.88337,135699998.0
2006-05-30 22:21:00,1.88337,1.88337,1.88325,1.88325,87100001.0
2006-05-30 22:22:00,1.88327,1.88339,1.88327,1.88333,90600000.0
2006-05-30 22:23:00,1.88331,1.8834,1.88319,1.88319,165799999.0
2006-05-30 22:24:00,1.8832,1.88332,1.88317,1.88329,90899999.0
2006-05-30 22:25:00,1.88332,1.88334,1.88328,1.88328,113599997.0
2006-05-30 22:26:00,1.8833,1.88342,1.8833,1.88342,46000000.0
2006-05-30 22:27:00,1.88343,1.8835,1.88338,1.88348,51500001.0
2006-05-30 22:28:00,1.88349,1.88364,1.88348,1.88353,94400000.0
2006-05-30 22:29:00,1.8836,1.88367,1.88352,1.88355,223300001.0
2006-05-30 22:30:00,1.88357,1.8836,1.88355,1.88355,82699999.0
2006-05-30 22:31:00,1.88352,1.88353,1.88344,1.88353,66599999.0
2006-05-30 22:32:00,1.88357,1.88384,1.88357,1.88373,239399997.0
2006-05-30 22:33:00,1.88379,1.88398,1.88379,1.88394,126299997.0
2006-05-30 22:34:00,1.88393,1.88397,1.88383,1.88389,173599998.0
2006-05-30 22:35:00,1.88395,1.88405,1.88395,1.88405,43100000.0
2006-05-30 22:36:00,1.88408,1.88411,1.88397,1.88397,10500000.0
2006-05-30 22:37:00,1.88407,1.88421,1.884,1.884,69000000.0
2006-05-30 22:38:00,1.88413,1.88423,1.88413,1.88423,61500000.0
2006-05-30 22:39:00,1.88418,1.88443,1.88415,1.88443,77600001.0
2006-05-30 22:40:00,1.88445,1.88445,1.88414,1.88414,48400000.0
2006-05-30 22:41:00,1.88421,1.8844,1.88421,1.88437,99700000.0
2006-05-30 22:42:00,1.88427,1.88427,1.88393,1.88397,30000000.0
2006-05-30 22:43:00,1.88387,1.88405,1.88387,1.88391,65700000.0
2006-05-30 22:44:00,1.88389,1.88395,1.88387,1.88393,118299999.0
2006-05-30 22:45:00,1.88396,1.88409,1.88396,1.88409,43300000.0
2006-05-30 22:46:00,1.88405,1.88406,1.884,1.884,47700000.0
2006-05-30 22:47:00,1.8841,1.88438,1.8841,1.88434,79100000.0
2006-05-30 22:48:00,1.8844,1.88445,1.88432,1.88432,28700001.0
2006-05-30 22:49:00,1.88442,1.88497,1.88442,1.88497,56599999.0
2006-05-30 22:50:00,1.88496,1.88498,1.8848,1.88495,52100001.0
2006-05-30 22:51:00,1.88494,1.8851,1.88494,1.88502,72499999.0
2006-05-30 22:52:00,1.88495,1.88495,1.88475,1.88475,35700000.0
2006-05-30 22:53:00,1.88482,1.88482,1.88455,1.8848,21300000.0
2006-05-30 22:54:00,1.88475,1.88475,1.88425,1.88425,74000000.0
2006-05-30 22:55:00,1.88427,1.88437,1.88395,1.88395,88000000.0
2006-05-30 22:56:00,1.8839,1.88391,1.88384,1.88388,107399998.0
2006-05-30 22:57:00,1.88386,1.88391,1.88386,1.88391,10400000.0
2006-05-30 22:58:00,1.88371,1.88371,1.88351,1.88361,59200000.0
2006-05-30 22:59:00,1.88355,1.8836,1.8835,1.88355,95900000.0
2006-05-30 23:00:00,1.8835,1.8835,1.88335,1.88335,40100000.0
2006-05-30 23:01:00,1.88375,1.88388,1.88356,1.88379,62099999.0
2006-05-30 23:02:00,1.88368,1.88452,1.88368,1.88444,80599999.0
2006-05-30 23:03:00,1.88455,1.88476,1.8845,1.8846,64900001.0
2006-05-30 23:04:00,1.88484,1.88484,1.88455,1.8848,55800000.0
2006-05-30 23:05:00,1.88488,1.88498,1.88473,1.88494,141799999.0
2006-05-30 23:06:00,1.8848,1.88491,1.88464,1.88484,106600002.0
2006-05-30 23:07:00,1.88497,1.88507,1.88468,1.88507,34100000.0
2006-05-30 23:08:00,1.88515,1.88515,1.88486,1.88501,39900000.0
2006-05-30 23:09:00,1.88505,1.8851,1.88488,1.88495,62349999.0
2006-05-30 23:10:00,1.88504,1.88504,1.8844,1.8844,84099998.0
2006-05-30 23:11:00,1.88462,1.88484,1.88439,1.88457,71800001.0
2006-05-30 23:12:00,1.88419,1.88431,1.88369,1.88419,85700001.0
2006-05-30 23:13:00,1.88385,1.88411,1.8837,1.88401,68400001.0
2006-05-30 23:14:00,1.8839,1.88414,1.88375,1.88375,105899999.0
2006-05-30 23:15:00,1.88397,1.88405,1.88385,1.884,89100000.0
2006-05-30 23:16:00,1.88413,1.88449,1.8841,1.88442,116600000.0
2006-05-30 23:17:00,1.8844,1.88468,1.88434,1.88468,61700000.0
2006-05-30 23:18:00,1.88432,1.88432,1.88387,1.88404,73400000.0
2006-05-30 23:19:00,1.88387,1.88394,1.88357,1.88357,78300002.0
2006-05-30 23:20:00,1.8838,1.88388,1.88364,1.88388,75700000.0
2006-05-30 23:21:00,1.88366,1.88383,1.8836,1.88376,19600000.0
2006-05-30 23:22:00,1.88356,1.88379,1.88342,1.88378,52100000.0
2006-05-30 23:23:00,1.88378,1.88407,1.88372,1.88398,47500000.0
2006-05-30 23:24:00,1.8842,1.88435,1.88385,1.88416,80500000.0
2006-05-30 23:25:00,1.88376,1.8841,1.88376,1.8841,3200000.0
2006-05-30 23:26:00,1.88414,1.88414,1.88414,1.88414,9200000.0
2006-05-30 23:27:00,1.88411,1.8842,1.88411,1.8842,19200000.0
2006-05-30 23:28:00,1.88417,1.88426,1.88408,1.88412,65499998.0
2006-05-30 23:29:00,1.88398,1.88398,1.88371,1.8839,84000000.0
2006-05-30 23:30:00,1.88392,1.88397,1.8839,1.88397,19200000.0
2006-05-30 23:31:00,1.88385,1.88395,1.88385,1.8839,67600000.0
2006-05-30 23:32:00,1.8839,1.88398,1.88382,1.8839,37800001.0
2006-05-30 23:33:00,1.8839,1.8839,1.8839,1.8839,5000000.0
2006-05-30 23:34:00,1.8839,1.88395,1.8839,1.8839,46100000.0
2006-05-30 23:35:00,1.88372,1.88375,1.88372,1.88375,22800001.0
2006-05-30 23:36:00,1.88353,1.88353,1.88347,1.88347,16100000.0
2006-05-30 23:37:00,1.88345,1.88345,1.88345,1.88345,11100000.0
2006-05-30 23:38:00,1.88335,1.88345,1.88335,1.88345,48499999.0
2006-05-30 23:39:00,1.88332,1.88338,1.88332,1.88338,28600000.0
2006-05-30 23:40:00,1.88335,1.88335,1.8833,1.88335,18800000.0
2006-05-30 23:41:00,1.8833,1.8833,1.88312,1.88325,50900000.0
2006-05-30 23:42:00,1.88326,1.88326,1.8832,1.8832,38300000.0
2006-05-30 23:43:00,1.8833,1.88338,1.8833,1.88335,89900000.0
2006-05-30 23:44:00,1.8833,1.8833,1.8833,1.8833,3200000.0
2006-05-30 23:45:00,1.88335,1.88337,1.8832,1.88337,16800000.0
2006-05-30 23:46:00,1.88335,1.88335,1.88335,1.88335,2800000.0
2006-05-30 23:47:00,1.88335,1.88335,1.8833,1.8833,22000000.0
2006-05-30 23:48:00,1.88329,1.88331,1.88316,1.88316,62100000.0
2006-05-30 23:49:00,1.88315,1.88315,1.88307,1.88307,23200000.0
2006-05-30 23:50:00,1.8831,1.88315,1.8831,1.8831,66399999.0
2006-05-30 23:51:00,1.88307,1.8831,1.88307,1.8831,15200000.0
2006-05-30 23:52:00,1.8831,1.8831,1.8831,1.8831,24799999.0
2006-05-30 23:53:00,1.8831,1.8831,1.8831,1.8831,9100000.0
2006-05-30 23:54:00,1.88315,1.88315,1.88305,1.88305,1100000.0
2006-05-30 23:55:00,1.88307,1.88309,1.88301,1.88301,25600000.0
2006-05-30 23:56:00,1.88316,1.88321,1.88316,1.88319,41600000.0
2006-05-30 23:57:00,1.8831,1.8831,1.8831,1.8831,28400000.0
2006-05-30 23:58:00,1.88311,1.88311,1.8829,1.8829,38799999.0
2006-05-30 23:59:00,1.88298,1.88305,1.88288,1.88295,122699999.0
2006-05-31 00:00:00,1.8827,1.8827,1.88262,1.88262,20600000.0
2006-05-31 00:01:00,1.88243,1.88256,1.88243,1.88252,37600000.0
2006-05-31 00:02:00,1.88239,1.88239,1.88227,1.88234,83600001.0
2006-05-31 00:03:00,1.88225,1.88235,1.88219,1.88227,62500000.0
2006-05-31 00:04:00,1.8821,1.8821,1.88191,1.88206,54999999.0
2006-05-31 00:05:00,1.88213,1.88213,1.88193,1.88204,79500000.0
2006-05-31 00:06:00,1.88193,1.88202,1.88186,1.88202,77800000.0
2006-05-31 00:07:00,1.88193,1.88199,1.88193,1.88197,30400000.0
2006-05-31 00:08:00,1.88208,1.88208,1.88207,1.88207,27400000.0
2006-05-31 00:09:00,1.88222,1.88229,1.88222,1.88229,91700001.0
2006-05-31 00:10:00,1.88235,1.88235,1.88235,1.88235,10200000.0
2006-05-31 00:11:00,1.88231,1.88231,1.88224,1.88224,19100000.0
2006-05-31 00:12:00,1.88227,1.8824,1.88227,1.8824,11900000.0
2006-05-31 00:13:00,1.8824,1.8825,1.8824,1.88247,39100000.0
2006-05-31 00:14:00,1.88252,1.88258,1.88251,1.88258,39000001.0
2006-05-31 00:15:00,1.88263,1.88263,1.88255,1.88258,45200001.0
2006-05-31 00:16:00,1.88267,1.88267,1.88253,1.88255,49599999.0
2006-05-31 00:17:00,1.8826,1.88265,1.8826,1.88265,8900000.0
2006-05-31 00:18:00,1.88265,1.88265,1.88265,1.88265,16600000.0
2006-05-31 00:19:00,1.88265,1.88265,1.88255,1.8826,22300000.0
2006-05-31 00:20:00,1.88258,1.88262,1.88258,1.88262,32200000.0
2006-05-31 00:21:00,1.88253,1.88268,1.88236,1.88236,148300001.0
2006-05-31 00:22:00,1.88237,1.88245,1.88237,1.88245,79800003.0
2006-05-31 00:23:00,1.88247,1.88247,1.8824,1.88245,61100001.0
2006-05-31 00:24:00,1.88234,1.88236,1.88229,1.88229,20100000.0
2006-05-31 00:25:00,1.88218,1.88235,1.88218,1.88231,60900000.0
2006-05-31 00:26:00,1.8823,1.88235,1.88228,1.8823,35800000.0
2006-05-31 00:27:00,1.88222,1.88235,1.88222,1.8823,31446993.0
2006-05-31 00:28:00,1.88237,1.88243,1.88223,1.8823,79600000.0
2006-05-31 00:29:00,1.88225,1.88236,1.88225,1.88228,76300000.0
2006-05-31 00:30:00,1.88214,1.88214,1.88201,1.88201,3200000.0
2006-05-31 00:31:00,1.88195,1.88195,1.88195,1.88195,14700000.0
2006-05-31 00:32:00,1.88192,1.8823,1.88192,1.88203,66700001.0
2006-05-31 00:33:00,1.88193,1.88193,1.88157,1.88157,49600000.0
2006-05-31 00:34:00,1.88169,1.88169,1.88168,1.88168,25200000.0
2006-05-31 00:35:00,1.88175,1.88183,1.88146,1.88161,92500000.0
2006-05-31 00:36:00,1.88158,1.88161,1.88143,1.88161,24700000.0
2006-05-31 00:37:00,1.88155,1.88155,1.88139,1.88153,47099999.0
2006-05-31 00:38:00,1.88148,1.88148,1.88132,1.88139,81000002.0
2006-05-31 00:39:00,1.88147,1.88153,1.88146,1.88148,21400000.0
2006-05-31 00:40:00,1.88155,1.88155,1.88155,1.88155,16000000.0
2006-05-31 00:41:00,1.88149,1.88149,1.88137,1.88137,42300000.0
2006-05-31 00:42:00,1.88135,1.88148,1.88133,1.88139,39200000.0
2006-05-31 00:43:00,1.88145,1.88145,1.8814,1.8814,15900000.0
2006-05-31 00:44:00,1.8814,1.8814,1.88133,1.88139,41300000.0
2006-05-31 00:45:00,1.8814,1.88145,1.88138,1.88145,15900000.0
2006-05-31 00:46:00,1.88138,1.88148,1.88135,1.88142,114799998.0
2006-05-31 00:47:00,1.8814,1.8815,1.8814,1.8815,88699998.0
2006-05-31 00:48:00,1.88153,1.8816,1.88147,1.88154,50400001.0
2006-05-31 00:49:00,1.8815,1.88155,1.8815,1.88153,35099999.0
2006-05-31 00:50:00,1.88157,1.88157,1.88153,1.88153,27100000.0
2006-05-31 00:51:00,1.8816,1.8816,1.8816,1.8816,7800000.0
2006-05-31 00:52:00,1.88159,1.88159,1.88153,1.88155,23100000.0
2006-05-31 00:53:00,1.88148,1.88152,1.88143,1.88144,77800001.0
2006-05-31 00:54:00,1.8815,1.88152,1.88147,1.88152,50000000.0
2006-05-31 00:55:00,1.88145,1.88153,1.88145,1.88151,83600000.0
2006-05-31 00:56:00,1.88149,1.88149,1.88145,1.88145,68100000.0
2006-05-31 00:57:00,1.88154,1.88154,1.88138,1.88138,70000000.0
2006-05-31 00:58:00,1.88132,1.88143,1.8813,1.88132,61500000.0
2006-05-31 00:59:00,1.88132,1.88132,1.88113,1.88117,173399999.0
2006-05-31 01:00:00,1.88113,1.8812,1.88113,1.8812,9700000.0
2006-05-31 01:01:00,1.88116,1.88126,1.88116,1.88126,15100000.0
2006-05-31 01:02:00,1.88128,1.88135,1.88125,1.88125,47300000.0
2006-05-31 01:03:00,1.88133,1.88133,1.88121,1.88133,28300000.0
2006-05-31 01:04:00,1.88125,1.88125,1.88093,1.88093,107900001.0
2006-05-31 01:05:00,1.88097,1.88104,1.8809,1.881,80800002.0
2006-05-31 01:06:00,1.881,1.88105,1.881,1.881,29600000.0
2006-05-31 01:07:00,1.881,1.88105,1.881,1.881,87200001.0
2006-05-31 01:08:00,1.881,1.88105,1.881,1.88105,10000000.0
2006-05-31 01:09:00,1.88097,1.88102,1.88092,1.88102,67399999.0
2006-05-31 01:10:00,1.88112,1.88127,1.8811,1.8811,47500000.0
2006-05-31 01:11:00,1.88119,1.8812,1.88108,1.88108,52500000.0
2006-05-31 01:12:00,1.88099,1.88113,1.88099,1.88109,42600001.0
2006-05-31 01:13:00,1.88118,1.88118,1.88118,1.88118,2400000.0
2006-05-31 01:14:00,1.88118,1.88133,1.88118,1.88133,66799999.0
2006-05-31 01:15:00,1.88126,1.88126,1.88107,1.88107,73799997.0
2006-05-31 01:16:00,1.88113,1.88121,1.88113,1.88114,39100000.0
2006-05-31 01:17:00,1.88112,1.8812,1.88103,1.88103,74900002.0
2006-05-31 01:18:00,1.88105,1.88105,1.881,1.88105,36100000.0
2006-05-31 01:19:00,1.88098,1.881,1.88098,1.881,6600000.0
2006-05-31 01:20:00,1.88096,1.88099,1.88096,1.88099,49700001.0
2006-05-31 01:21:00,1.88092,1.88092,1.88078,1.88088,81400002.0
2006-05-31 01:22:00,1.88082,1.8809,1.88082,1.8809,12300000.0
2006-05-31 01:23:00,1.88094,1.88101,1.88094,1.88101,52399998.0
2006-05-31 01:24:00,1.881,1.88105,1.881,1.88102,22600000.0
2006-05-31 01:25:00,1.881,1.881,1.8809,1.88093,55700002.0
2006-05-31 01:26:00,1.88093,1.88093,1.88085,1.88086,9100000.0
2006-05-31 01:27:00,1.88081,1.88094,1.88081,1.88094,106999999.0
2006-05-31 01:28:00,1.88088,1.88089,1.88078,1.88078,34400000.0
2006-05-31 01:29:00,1.88089,1.88089,1.88073,1.88085,46600000.0
2006-05-31 01:30:00,1.88093,1.88093,1.88075,1.88075,56600000.0
2006-05-31 01:31:00,1.88083,1.88088,1.88083,1.88085,75399998.0
2006-05-31 01:32:00,1.88077,1.88085,1.88077,1.88085,26900001.0
2006-05-31 01:33:00,1.8808,1.8809,1.88066,1.8809,52300000.0
2006-05-31 01:34:00,1.88092,1.88098,1.88076,1.8808,90500001.0
2006-05-31 01:35:00,1.8808,1.8808,1.8808,1.8808,25400000.0
2006-05-31 01:36:00,1.88085,1.88085,1.8808,1.88085,31150000.0
2006-05-31 01:37:00,1.8808,1.8808,1.88067,1.88078,69999998.0
2006-05-31 01:38:00,1.88078,1.88102,1.88075,1.88098,129399999.0
2006-05-31 01:39:00,1.88107,1.88113,1.88103,1.88113,50200000.0
2006-05-31 01:40:00,1.88111,1.88112,1.88102,1.88106,78000002.0
2006-05-31 01:41:00,1.88114,1.88133,1.88104,1.88112,88300000.0
2006-05-31 01:42:00,1.88113,1.88119,1.8811,1.88118,119399999.0
2006-05-31 01:43:00,1.88125,1.88136,1.88122,1.88122,49100000.0
2006-05-31 01:44:00,1.88117,1.88117,1.88116,1.88116,38800000.0
2006-05-31 01:45:00,1.88115,1.88115,1.8811,1.8811,48199999.0
2006-05-31 01:46:00,1.88108,1.88108,1.88104,1.88108,20300000.0
2006-05-31 01:47:00,1.88115,1.88115,1.8811,1.8811,50200001.0
2006-05-31 01:48:00,1.88109,1.88109,1.88099,1.88107,29500000.0
2006-05-31 01:49:00,1.881,1.881,1.881,1.881,37099999.0
2006-05-31 01:50:00,1.88103,1.88121,1.88098,1.88098,39400000.0
2006-05-31 01:51:00,1.88086,1.88086,1.88066,1.88076,105400000.0
2006-05-31 01:52:00,1.88084,1.8811,1.88084,1.88088,114800002.0
2006-05-31 01:53:00,1.88092,1.88118,1.88087,1.88087,70699998.0
2006-05-31 01:54:00,1.88075,1.88085,1.88075,1.8808,15900000.0
2006-05-31 01:55:00,1.88087,1.88092,1.88077,1.88077,18500000.0
2006-05-31 01:56:00,1.88087,1.88103,1.88087,1.88102,25400000.0
2006-05-31 01:57:00,1.88115,1.88121,1.88105,1.88105,80900000.0
2006-05-31 01:58:00,1.88103,1.88109,1.88081,1.88108,29400000.0
2006-05-31 01:59:00,1.88105,1.88105,1.88094,1.88098,19200000.0
2006-05-31 02:00:00,1.88101,1.88102,1.88095,1.88097,37900000.0
2006-05-31 02:01:00,1.88093,1.88097,1.88092,1.88092,90600001.0
2006-05-31 02:02:00,1.88087,1.8809,1.88087,1.88087,46099999.0
2006-05-31 02:03:00,1.88091,1.88092,1.88083,1.88087,62800002.0
2006-05-31 02:04:00,1.88077,1.88085,1.88077,1.8808,29500000.0
2006-05-31 02:05:00,1.88072,1.88079,1.88069,1.88069,20800000.0
2006-05-31 02:06:00,1.88087,1.88088,1.88078,1.88079,59399999.0
2006-05-31 02:07:00,1.88077,1.8808,1.88067,1.88067,51399999.0
2006-05-31 02:08:00,1.88058,1.88072,1.88058,1.88062,70599999.0
2006-05-31 02:09:00,1.88053,1.88053,1.88016,1.88018,36500000.0
2006-05-31 02:10:00,1.88027,1.88032,1.88021,1.88022,43700000.0
2006-05-31 02:11:00,1.8803,1.88033,1.88019,1.88027,128100002.0
2006-05-31 02:12:00,1.88015,1.88015,1.87987,1.87987,67800003.0
2006-05-31 02:13:00,1.87992,1.88001,1.87983,1.87983,50500000.0
2006-05-31 02:14:00,1.87989,1.88,1.87989,1.87997,70300000.0
2006-05-31 02:15:00,1.88012,1.88022,1.88012,1.88018,82700000.0
2006-05-31 02:16:00,1.88028,1.88029,1.88026,1.88029,31800000.0
2006-05-31 02:17:00,1.88035,1.88035,1.8803,1.8803,41999999.0
2006-05-31 02:18:00,1.88031,1.88043,1.88026,1.88043,111899997.0
2006-05-31 02:19:00,1.88038,1.88068,1.88034,1.88068,63699999.0
2006-05-31 02:20:00,1.88073,1.88073,1.88061,1.88067,75699999.0
2006-05-31 02:21:00,1.88061,1.88067,1.88056,1.88062,76600002.0
2006-05-31 02:22:00,1.88037,1.88071,1.88037,1.88064,73900000.0
2006-05-31 02:23:00,1.88072,1.88081,1.88071,1.88072,57100002.0
2006-05-31 02:24:00,1.88074,1.88084,1.88074,1.8808,51000001.0
2006-05-31 02:25:00,1.88075,1.88097,1.88075,1.88096,23200000.0
2006-05-31 02:26:00,1.88099,1.88108,1.88085,1.88106,94000000.0
2006-05-31 02:27:00,1.88105,1.88131,1.88105,1.88131,27000000.0
2006-05-31 02:28:00,1.88138,1.88171,1.88138,1.88166,61599999.0
2006-05-31 02:29:00,1.88175,1.88175,1.8817,1.88173,39400000.0
2006-05-31 02:30:00,1.88165,1.8817,1.88163,1.88165,23000000.0
2006-05-31 02:31:00,1.88168,1.88168,1.88137,1.88137,4800000.0
2006-05-31 02:32:00,1.88161,1.88165,1.8816,1.8816,71500000.0
2006-05-31 02:33:00,1.88167,1.88169,1.88158,1.88158,106200001.0
2006-05-31 02:34:00,1.8816,1.88171,1.8816,1.88165,40900000.0
2006-05-31 02:35:00,1.88164,1.88176,1.8816,1.88169,29500000.0
2006-05-31 02:36:00,1.88172,1.88205,1.88172,1.88202,44200000.0
2006-05-31 02:37:00,1.88191,1.88191,1.88176,1.88176,22300000.0
2006-05-31 02:38:00,1.88143,1.88152,1.88136,1.88152,101099998.0
2006-05-31 02:39:00,1.88153,1.88153,1.88128,1.88142,52500000.0
2006-05-31 02:40:00,1.88138,1.88138,1.88133,1.88133,25600000.0
2006-05-31 02:41:00,1.8813,1.88135,1.8813,1.8813,41000001.0
2006-05-31 02:42:00,1.88137,1.88149,1.88137,1.88145,49400000.0
2006-05-31 02:43:00,1.88149,1.88194,1.88149,1.88153,50500000.0
2006-05-31 02:44:00,1.88135,1.88158,1.88135,1.88153,52799999.0
2006-05-31 02:45:00,1.88147,1.88147,1.88133,1.88133,11500000.0
2006-05-31 02:46:00,1.88133,1.88146,1.8813,1.8813,60300001.0
2006-05-31 02:47:00,1.88137,1.88138,1.88133,1.88133,73500000.0
2006-05-31 02:48:00,1.88134,1.88143,1.88134,1.88134,59600000.0
2006-05-31 02:49:00,1.88135,1.88135,1.88079,1.88085,81500002.0
2006-05-31 02:50:00,1.88083,1.88095,1.88081,1.88095,29900000.0
2006-05-31 02:51:00,1.88085,1.88095,1.88082,1.88095,100500001.0
2006-05-31 02:52:00,1.88082,1.8809,1.8808,1.88088,62699998.0
2006-05-31 02:53:00,1.88092,1.88092,1.88077,1.88077,62899998.0
2006-05-31 02:54:00,1.88087,1.88092,1.88084,1.88086,49999999.0
2006-05-31 02:55:00,1.88087,1.88088,1.88087,1.88088,18400000.0
2006-05-31 02:56:00,1.88105,1.8811,1.8803,1.8803,91999999.0
2006-05-31 02:57:00,1.8803,1.88039,1.88021,1.88021,40500000.0
2006-05-31 02:58:00,1.8802,1.88026,1.88009,1.88014,90599999.0
2006-05-31 02:59:00,1.88037,1.88043,1.88037,1.88043,19500000.0
2006-05-31 03:00:00,1.8807,1.88073,1.8806,1.8806,67800000.0
2006-05-31 03:01:00,1.88063,1.88065,1.8806,1.8806,54500000.0
2006-05-31 03:02:00,1.8807,1.88085,1.88069,1.88084,55800000.0
2006-05-31 03:03:00,1.881,1.88129,1.881,1.88129,68999999.0
2006-05-31 03:04:00,1.8815,1.88176,1.8815,1.88175,54699999.0
2006-05-31 03:05:00,1.88171,1.88185,1.88167,1.88167,39300000.0
2006-05-31 03:06:00,1.88155,1.88175,1.88152,1.88152,95300000.0
2006-05-31 03:07:00,1.88155,1.88178,1.88151,1.88178,37000000.0
2006-05-31 03:08:00,1.88182,1.88182,1.88167,1.8817,93599999.0
2006-05-31 03:09:00,1.88166,1.88166,1.88152,1.88155,72500000.0
2006-05-31 03:10:00,1.88176,1.882,1.88176,1.882,92300000.0
2006-05-31 03:11:00,1.8822,1.88225,1.8822,1.88225,19099999.0
2006-05-31 03:12:00,1.88236,1.8825,1.8822,1.88233,94699998.0
2006-05-31 03:13:00,1.88249,1.88253,1.88233,1.88245,45600000.0
2006-05-31 03:14:00,1.88245,1.88245,1.88219,1.88225,74900000.0
2006-05-31 03:15:00,1.88238,1.88238,1.88237,1.88237,8000000.0
2006-05-31 03:16:00,1.88253,1.88253,1.88244,1.88247,14400000.0
2006-05-31 03:17:00,1.88239,1.8824,1.88237,1.88238,64500000.0
2006-05-31 03:18:00,1.88228,1.88229,1.8822,1.88224,71799999.0
2006-05-31 03:19:00,1.88217,1.88227,1.88214,1.88218,64100000.0
2006-05-31 03:20:00,1.88218,1.88222,1.88213,1.88221,45900000.0
2006-05-31 03:21:00,1.88233,1.88237,1.88233,1.88237,20400000.0
2006-05-31 03:22:00,1.88242,1.88251,1.88236,1.88236,47400000.0
2006-05-31 03:23:00,1.88252,1.88286,1.88252,1.8828,35000000.0
2006-05-31 03:24:00,1.88282,1.8829,1.88278,1.88283,56200001.0
2006-05-31 03:25:00,1.88274,1.88274,1.88259,1.88267,18400000.0
2006-05-31 03:26:00,1.88298,1.88298,1.8828,1.88285,59100000.0
2006-05-31 03:27:00,1.88276,1.88276,1.88268,1.88271,33500000.0
2006-05-31 03:28:00,1.88278,1.88278,1.88265,1.88265,44700001.0
2006-05-31 03:29:00,1.88263,1.88269,1.88253,1.88266,30400000.0
2006-05-31 03:30:00,1.88272,1.88278,1.88265,1.88272,88799998.0
2006-05-31 03:31:00,1.88269,1.88299,1.88266,1.88296,103599998.0
2006-05-31 03:32:00,1.88298,1.88298,1.8828,1.88283,22600000.0
2006-05-31 03:33:00,1.88282,1.88284,1.88282,1.88284,43900002.0
2006-05-31 03:34:00,1.88294,1.8831,1.88291,1.883,74900000.0
2006-05-31 03:35:00,1.8828,1.8828,1.88259,1.88265,36300000.0
2006-05-31 03:36:00,1.88268,1.8828,1.88268,1.88279,64799999.0
2006-05-31 03:37:00,1.88281,1.88282,1.88266,1.88282,67900002.0
2006-05-31 03:38:00,1.8828,1.88288,1.88275,1.88275,48300000.0
2006-05-31 03:39:00,1.8828,1.88285,1.8828,1.8828,75599998.0
2006-05-31 03:40:00,1.88285,1.88285,1.88278,1.88285,41199999.0
2006-05-31 03:41:00,1.88277,1.88281,1.88271,1.88271,32000000.0
2006-05-31 03:42:00,1.88266,1.88276,1.88263,1.88263,56800000.0
2006-05-31 03:43:00,1.88265,1.88269,1.88228,1.88242,94500000.0
2006-05-31 03:44:00,1.88236,1.88236,1.88229,1.88229,9900000.0
2006-05-31 03:45:00,1.88217,1.88217,1.88199,1.88202,31900000.0
2006-05-31 03:46:00,1.88192,1.88205,1.88192,1.88195,50500000.0
2006-05-31 03:47:00,1.882,1.88205,1.88198,1.88205,48799999.0
2006-05-31 03:48:00,1.88201,1.8821,1.88198,1.88206,78800001.0
2006-05-31 03:49:00,1.882,1.88205,1.88195,1.88205,18400000.0
2006-05-31 03:50:00,1.88208,1.8821,1.88208,1.8821,12900000.0
2006-05-31 03:51:00,1.8822,1.88225,1.8822,1.8822,53100000.0
2006-05-31 03:52:00,1.88223,1.88223,1.88215,1.88216,19500000.0
2006-05-31 03:53:00,1.88208,1.88215,1.88204,1.88215,110100001.0
2006-05-31 03:54:00,1.88215,1.88215,1.88207,1.88207,137099999.0
2006-05-31 03:55:00,1.88223,1.88226,1.88218,1.8822,38100000.0
2006-05-31 03:56:00,1.88212,1.88212,1.88194,1.88197,51099999.0
2006-05-31 03:57:00,1.88186,1.88186,1.88173,1.88173,51499999.0
2006-05-31 03:58:00,1.88158,1.88158,1.8813,1.88135,46000000.0
2006-05-31 03:59:00,1.8813,1.88138,1.8813,1.88138,73800000.0
2006-05-31 04:00:00,1.88128,1.88128,1.88118,1.88123,29500000.0
2006-05-31 04:01:00,1.88133,1.88139,1.88133,1.88139,12100000.0
2006-05-31 04:02:00,1.88133,1.88144,1.88123,1.88143,38600000.0
2006-05-31 04:03:00,1.8815,1.8815,1.88145,1.8815,75100002.0
2006-05-31 04:04:00,1.88148,1.88155,1.88148,1.8815,91300001.0
2006-05-31 04:05:00,1.8815,1.88155,1.88148,1.88155,15150000.0
2006-05-31 04:06:00,1.8815,1.88164,1.8815,1.88153,69999999.0
2006-05-31 04:07:00,1.88148,1.8815,1.88134,1.88134,88999998.0
2006-05-31 04:08:00,1.88147,1.88153,1.88139,1.88153,85400000.0
2006-05-31 04:09:00,1.88155,1.88155,1.88148,1.8815,58200000.0
2006-05-31 04:10:00,1.88147,1.88147,1.88135,1.88147,39300000.0
2006-05-31 04:11:00,1.88154,1.88164,1.88153,1.88156,120700001.0
2006-05-31 04:12:00,1.88163,1.88163,1.88151,1.88151,50200000.0
2006-05-31 04:13:00,1.88155,1.88157,1.88145,1.88145,114800003.0
2006-05-31 04:14:00,1.88152,1.88164,1.88142,1.88142,70600000.0
2006-05-31 04:15:00,1.88148,1.88153,1.8814,1.88153,49299999.0
2006-05-31 04:16:00,1.88148,1.88152,1.88146,1.8815,55800000.0
2006-05-31 04:17:00,1.88148,1.88149,1.8814,1.88149,32300000.0
2006-05-31 04:18:00,1.88157,1.88162,1.88143,1.8815,28400000.0
2006-05-31 04:19:00,1.88148,1.88148,1.88142,1.88142,6300000.0
2006-05-31 04:20:00,1.88135,1.88145,1.88135,1.8814,77599999.0
2006-05-31 04:21:00,1.88143,1.88152,1.8814,1.88152,67400000.0
2006-05-31 04:22:00,1.88148,1.88155,1.88145,1.88155,87099998.0
2006-05-31 04:23:00,1.88152,1.88163,1.8814,1.88163,62500001.0
2006-05-31 04:24:00,1.88168,1.88172,1.88155,1.88155,61100000.0
2006-05-31 04:25:00,1.88165,1.88175,1.88165,1.88175,3300000.0
2006-05-31 04:26:00,1.88192,1.88198,1.88179,1.88187,71399999.0
2006-05-31 04:27:00,1.88196,1.88204,1.8819,1.88204,48200000.0
2006-05-31 04:28:00,1.88198,1.88205,1.88195,1.88205,94100000.0
2006-05-31 04:29:00,1.88205,1.88207,1.88198,1.88205,114999999.0
2006-05-31 04:30:00,1.88199,1.88199,1.88195,1.88195,22800001.0
2006-05-31 04:31:00,1.88187,1.88187,1.88168,1.8817,39300000.0
2006-05-31 04:32:00,1.88172,1.88172,1.88158,1.88158,48400002.0
2006-05-31 04:33:00,1.8816,1.88167,1.88148,1.88148,68299998.0
2006-05-31 04:34:00,1.88163,1.88167,1.88163,1.88167,44100000.0
2006-05-31 04:35:00,1.88175,1.88181,1.88147,1.8818,97299998.0
2006-05-31 04:36:00,1.88176,1.88177,1.88167,1.88175,48700000.0
2006-05-31 04:37:00,1.88176,1.88181,1.88169,1.88178,56800000.0
2006-05-31 04:38:00,1.8818,1.88184,1.88174,1.88177,53700000.0
2006-05-31 04:39:00,1.88179,1.88179,1.88176,1.88176,11000000.0
2006-05-31 04:40:00,1.88188,1.88188,1.8818,1.8818,18100000.0
2006-05-31 04:41:00,1.88176,1.88179,1.88176,1.88179,17400000.0
2006-05-31 04:42:00,1.88171,1.88182,1.88171,1.88176,34500000.0
2006-05-31 04:43:00,1.88177,1.88185,1.88177,1.88185,26300000.0
2006-05-31 04:44:00,1.88192,1.88223,1.88192,1.88215,55900001.0
2006-05-31 04:45:00,1.88228,1.88228,1.88227,1.88227,14500000.0
2006-05-31 04:46:00,1.88249,1.88249,1.88246,1.88246,13300000.0
2006-05-31 04:47:00,1.8825,1.8826,1.8825,1.8825,66500001.0
2006-05-31 04:48:00,1.88252,1.88252,1.88247,1.88247,31799999.0
2006-05-31 04:49:00,1.88233,1.88233,1.88227,1.8823,40000000.0
2006-05-31 04:50:00,1.88221,1.88222,1.88214,1.88214,16300000.0
2006-05-31 04:51:00,1.88224,1.8824,1.88224,1.8823,97100000.0
2006-05-31 04:52:00,1.88238,1.88251,1.88238,1.88246,65700001.0
2006-05-31 04:53:00,1.88248,1.88255,1.88243,1.88251,48900000.0
2006-05-31 04:54:00,1.88245,1.88245,1.88245,1.88245,7200000.0
2006-05-31 04:55:00,1.88233,1.88245,1.88233,1.88245,72299999.0
2006-05-31 04:56:00,1.88248,1.88248,1.88246,1.88247,44000001.0
2006-05-31 04:57:00,1.88252,1.88253,1.88245,1.88247,76399999.0
2006-05-31 04:58:00,1.88237,1.88252,1.88237,1.88241,101599999.0
2006-05-31 04:59:00,1.88243,1.88243,1.88243,1.88243,3200000.0
2006-05-31 05:00:00,1.88247,1.88253,1.88247,1.88249,26900000.0
2006-05-31 05:01:00,1.88252,1.88261,1.88248,1.88248,60400000.0
2006-05-31 05:02:00,1.88248,1.88248,1.88248,1.88248,14800000.0
2006-05-31 05:03:00,1.88247,1.8825,1.88247,1.8825,11700000.0
2006-05-31 05:04:00,1.8825,1.8825,1.8825,1.8825,700000.0
2006-05-31 05:05:00,1.88255,1.88255,1.88255,1.88255,37999999.0
2006-05-31 05:06:00,1.88247,1.88255,1.88247,1.8825,17000000.0
2006-05-31 05:07:00,1.8825,1.88253,1.88243,1.8825,19200000.0
2006-05-31 05:08:00,1.88247,1.88247,1.88243,1.88243,4300000.0
2006-05-31 05:09:00,1.88243,1.88245,1.8824,1.8824,26100000.0
2006-05-31 05:10:00,1.88245,1.88245,1.88245,1.88245,10400000.0
2006-05-31 05:11:00,1.8824,1.8824,1.8824,1.8824,7300000.0
2006-05-31 05:12:00,1.88245,1.88245,1.88245,1.88245,4700000.0
2006-05-31 05:13:00,1.88236,1.88236,1.8821,1.8821,13100000.0
2006-05-31 05:14:00,1.88198,1.8821,1.88198,1.88207,115000000.0
2006-05-31 05:15:00,1.88207,1.88207,1.88194,1.882,35300000.0
2006-05-31 05:16:00,1.88191,1.88193,1.8818,1.88193,39900000.0
2006-05-31 05:17:00,1.88207,1.88207,1.88198,1.88198,45300000.0
2006-05-31 05:18:00,1.88198,1.88212,1.88198,1.88212,63100001.0
2006-05-31 05:19:00,1.88207,1.88228,1.88207,1.88215,53500000.0
2006-05-31 05:20:00,1.8821,1.8822,1.88207,1.88212,141000001.0
2006-05-31 05:21:00,1.88217,1.88217,1.88185,1.8819,49600000.0
2006-05-31 05:22:00,1.88193,1.88197,1.88186,1.8819,70299999.0
2006-05-31 05:23:00,1.88195,1.88197,1.88195,1.88197,9400000.0
2006-05-31 05:24:00,1.8819,1.88197,1.88187,1.88196,51500000.0
2006-05-31 05:25:00,1.88182,1.88201,1.88182,1.88195,48799999.0
2006-05-31 05:26:00,1.88192,1.88201,1.88192,1.88201,37400000.0
2006-05-31 05:27:00,1.88205,1.88205,1.88205,1.88205,4000000.0
2006-05-31 05:28:00,1.88202,1.88202,1.88188,1.88188,42200000.0
2006-05-31 05:29:00,1.88188,1.88188,1.8818,1.88182,34800000.0
2006-05-31 05:30:00,1.88185,1.88198,1.88185,1.88197,35600000.0
2006-05-31 05:31:00,1.8819,1.8819,1.88185,1.88185,35600000.0
2006-05-31 05:32:00,1.88193,1.88197,1.88192,1.88192,20700000.0
2006-05-31 05:33:00,1.88194,1.88198,1.88189,1.88198,34700000.0
2006-05-31 05:34:00,1.88203,1.88205,1.88175,1.88205,59900000.0
2006-05-31 05:35:00,1.88204,1.88211,1.88204,1.88211,9600000.0
2006-05-31 05:36:00,1.88207,1.88213,1.88201,1.88212,48100000.0
2006-05-31 05:37:00,1.88204,1.88204,1.88197,1.88197,15900000.0
2006-05-31 05:38:00,1.88211,1.88212,1.88203,1.88203,61399998.0
2006-05-31 05:39:00,1.88202,1.88209,1.882,1.882,17400000.0
2006-05-31 05:40:00,1.88208,1.88208,1.88194,1.88202,90400001.0
2006-05-31 05:41:00,1.88202,1.88209,1.88179,1.88179,83499998.0
2006-05-31 05:42:00,1.88187,1.88197,1.88187,1.88189,56800001.0
2006-05-31 05:43:00,1.88185,1.8819,1.88184,1.88184,17700000.0
2006-05-31 05:44:00,1.88188,1.88191,1.8818,1.8818,56700000.0
2006-05-31 05:45:00,1.88183,1.88183,1.88183,1.88183,2500000.0
2006-05-31 05:46:00,1.88177,1.88198,1.88177,1.88188,111500001.0
2006-05-31 05:47:00,1.88188,1.8819,1.88183,1.88186,28100000.0
2006-05-31 05:48:00,1.88191,1.88196,1.88187,1.88189,52500000.0
2006-05-31 05:49:00,1.88171,1.88186,1.88171,1.88186,33300000.0
2006-05-31 05:50:00,1.88177,1.88179,1.88161,1.88161,11100000.0
2006-05-31 05:51:00,1.88172,1.88182,1.88172,1.88182,31300000.0
2006-05-31 05:52:00,1.8818,1.88185,1.8818,1.88185,46800000.0
2006-05-31 05:53:00,1.8818,1.88185,1.88175,1.88183,42900000.0
2006-05-31 05:54:00,1.88183,1.88184,1.88166,1.88177,89000000.0
2006-05-31 05:55:00,1.88173,1.88183,1.88173,1.88179,37000000.0
2006-05-31 05:56:00,1.88177,1.88179,1.88172,1.88172,66500000.0
2006-05-31 05:57:00,1.88172,1.88172,1.88149,1.88161,41500000.0
2006-05-31 05:58:00,1.88166,1.88168,1.88158,1.88165,54399999.0
2006-05-31 05:59:00,1.8816,1.88166,1.88151,1.8816,65900000.0
2006-05-31 06:00:00,1.88168,1.88175,1.88164,1.88167,67900002.0
2006-05-31 06:01:00,1.8818,1.88186,1.88176,1.88186,27600000.0
2006-05-31 06:02:00,1.88188,1.88188,1.88179,1.88182,36500000.0
2006-05-31 06:03:00,1.88187,1.88187,1.88175,1.88185,16500000.0
2006-05-31 06:04:00,1.88189,1.88189,1.88186,1.88186,13900000.0
2006-05-31 06:05:00,1.88195,1.88216,1.88195,1.88216,38000001.0
2006-05-31 06:06:00,1.88215,1.88225,1.88213,1.88213,77800000.0
2006-05-31 06:07:00,1.88214,1.88225,1.88213,1.88225,53400000.0
2006-05-31 06:08:00,1.8823,1.88235,1.8823,1.88235,12100000.0
2006-05-31 06:09:00,1.88232,1.88241,1.88232,1.88241,60500000.0
2006-05-31 06:10:00,1.8824,1.88245,1.88235,1.88245,35200000.0
2006-05-31 06:11:00,1.88243,1.88243,1.88231,1.88231,33100000.0
2006-05-31 06:12:00,1.88232,1.88232,1.88224,1.88228,35500000.0
2006-05-31 06:13:00,1.8823,1.88237,1.8823,1.88237,31100000.0
2006-05-31 06:14:00,1.88236,1.88236,1.88232,1.88232,7800000.0
2006-05-31 06:15:00,1.88235,1.88235,1.88223,1.88235,36200000.0
2006-05-31 06:16:00,1.88231,1.88246,1.88231,1.88235,136799999.0
2006-05-31 06:17:00,1.8824,1.88245,1.88235,1.8824,44200000.0
2006-05-31 06:18:00,1.88245,1.88257,1.88245,1.8825,29000000.0
2006-05-31 06:19:00,1.88253,1.88265,1.88253,1.88265,25100000.0
2006-05-31 06:20:00,1.8828,1.8829,1.8828,1.8829,30200000.0
2006-05-31 06:21:00,1.88295,1.88353,1.88295,1.88353,57300000.0
2006-05-31 06:22:00,1.88365,1.88399,1.88365,1.88386,64170000.0
2006-05-31 06:23:00,1.88393,1.88393,1.88375,1.88375,78000000.0
2006-05-31 06:24:00,1.88375,1.88389,1.88359,1.88359,73200000.0
2006-05-31 06:25:00,1.88361,1.88361,1.88352,1.88357,11100000.0
2006-05-31 06:26:00,1.88346,1.88346,1.88331,1.88338,49000001.0
2006-05-31 06:27:00,1.88326,1.88328,1.88307,1.88313,34999999.0
2006-05-31 06:28:00,1.88305,1.88325,1.88305,1.88325,31200001.0
2006-05-31 06:29:00,1.88337,1.88337,1.88337,1.88337,3600000.0
2006-05-31 06:30:00,1.88331,1.88342,1.8833,1.88342,69200001.0
2006-05-31 06:31:00,1.88338,1.88345,1.88338,1.8834,19600000.0
2006-05-31 06:32:00,1.88343,1.88357,1.88343,1.88357,73900000.0
2006-05-31 06:33:00,1.88363,1.88363,1.88355,1.8836,107800000.0
2006-05-31 06:34:00,1.88355,1.88366,1.88355,1.88357,71200000.0
2006-05-31 06:35:00,1.8835,1.8835,1.88345,1.88345,28700000.0
2006-05-31 06:36:00,1.8835,1.88355,1.8835,1.8835,84100000.0
2006-05-31 06:37:00,1.88361,1.88369,1.88361,1.88369,18100000.0
2006-05-31 06:38:00,1.88391,1.88394,1.88391,1.88394,17800001.0
2006-05-31 06:39:00,1.88411,1.88459,1.88411,1.88451,48800000.0
2006-05-31 06:40:00,1.88448,1.88448,1.88439,1.88439,5100000.0
2006-05-31 06:41:00,1.88431,1.88431,1.88407,1.88407,110900000.0
2006-05-31 06:42:00,1.88393,1.88393,1.88355,1.88355,101000000.0
2006-05-31 06:43:00,1.88352,1.88358,1.88346,1.88358,47200001.0
2006-05-31 06:44:00,1.88362,1.88362,1.88347,1.88357,120700001.0
2006-05-31 06:45:00,1.88356,1.88389,1.88356,1.88385,22900000.0
2006-05-31 06:46:00,1.88393,1.88393,1.88381,1.88384,36000000.0
2006-05-31 06:47:00,1.88377,1.88391,1.88377,1.8839,52600000.0
2006-05-31 06:48:00,1.88387,1.8839,1.88374,1.88388,84200000.0
2006-05-31 06:49:00,1.88377,1.88377,1.88346,1.88354,64899999.0
2006-05-31 06:50:00,1.88343,1.88343,1.88327,1.88327,19000000.0
2006-05-31 06:51:00,1.88322,1.88322,1.88308,1.88313,73099999.0
2006-05-31 06:52:00,1.88311,1.88328,1.88294,1.88311,57400000.0
2006-05-31 06:53:00,1.88307,1.8831,1.88292,1.88292,42200000.0
2006-05-31 06:54:00,1.88293,1.88293,1.88282,1.88287,48799999.0
2006-05-31 06:55:00,1.88275,1.8828,1.88256,1.88256,109300000.0
2006-05-31 06:56:00,1.88248,1.88262,1.88248,1.88262,23000000.0
2006-05-31 06:57:00,1.88258,1.88268,1.88256,1.88259,107300000.0
2006-05-31 06:58:00,1.88259,1.8827,1.88259,1.88263,82999999.0
2006-05-31 06:59:00,1.88265,1.88274,1.88262,1.88262,39299999.0
2006-05-31 07:00:00,1.88272,1.88272,1.88259,1.88259,23200000.0
2006-05-31 07:01:00,1.88255,1.8826,1.88227,1.8823,95399999.0
2006-05-31 07:02:00,1.88226,1.88226,1.88222,1.88222,11800000.0
2006-05-31 07:03:00,1.88212,1.88232,1.88212,1.88229,71100000.0
2006-05-31 07:04:00,1.88227,1.88227,1.88218,1.88218,4300000.0
2006-05-31 07:05:00,1.88209,1.88221,1.88209,1.88218,3700000.0
2006-05-31 07:06:00,1.88226,1.88232,1.88221,1.88221,54899998.0
2006-05-31 07:07:00,1.88227,1.88227,1.8822,1.8822,55699999.0
2006-05-31 07:08:00,1.8823,1.88237,1.88224,1.88228,59300001.0
2006-05-31 07:09:00,1.8822,1.8822,1.8821,1.8822,11400000.0
2006-05-31 07:10:00,1.88228,1.88237,1.88228,1.88237,5400000.0
2006-05-31 07:11:00,1.8824,1.8825,1.88231,1.8825,112299998.0
2006-05-31 07:12:00,1.88253,1.88253,1.8825,1.8825,35800000.0
2006-05-31 07:13:00,1.88255,1.88255,1.88245,1.88247,52900000.0
2006-05-31 07:14:00,1.88245,1.88255,1.88245,1.8825,127100000.0
2006-05-31 07:15:00,1.88255,1.88255,1.8824,1.88255,122900000.0
2006-05-31 07:16:00,1.8825,1.8825,1.88238,1.88238,29800001.0
2006-05-31 07:17:00,1.88238,1.88253,1.88235,1.88253,40000000.0
2006-05-31 07:18:00,1.8826,1.88286,1.8826,1.88286,45400001.0
2006-05-31 07:19:00,1.88284,1.88305,1.88284,1.88297,87299999.0
2006-05-31 07:20:00,1.88296,1.883,1.88283,1.88293,73000000.0
2006-05-31 07:21:00,1.8829,1.88298,1.8829,1.88295,84599999.0
2006-05-31 07:22:00,1.88288,1.88295,1.88288,1.88295,47700000.0
2006-05-31 07:23:00,1.88288,1.88288,1.88275,1.88276,55800000.0
2006-05-31 07:24:00,1.8827,1.88279,1.88269,1.88278,126199997.0
2006-05-31 07:25:00,1.88267,1.88267,1.88238,1.88249,37700000.0
2006-05-31 07:26:00,1.88251,1.88261,1.88251,1.88256,84999998.0
2006-05-31 07:27:00,1.88247,1.88269,1.88247,1.88258,44300000.0
2006-05-31 07:28:00,1.88263,1.8828,1.88263,1.88263,83099999.0
2006-05-31 07:29:00,1.88256,1.88264,1.88256,1.88264,54000000.0
2006-05-31 07:30:00,1.88261,1.88261,1.88254,1.88254,17200000.0
2006-05-31 07:31:00,1.88248,1.88253,1.88245,1.8825,43000000.0
2006-05-31 07:32:00,1.8825,1.88255,1.8825,1.8825,67600001.0
2006-05-31 07:33:00,1.88255,1.88255,1.88248,1.88255,46900000.0
2006-05-31 07:34:00,1.8825,1.88261,1.8825,1.88251,65600000.0
2006-05-31 07:35:00,1.88255,1.88258,1.88245,1.8825,63300001.0
2006-05-31 07:36:00,1.88257,1.8826,1.88257,1.8826,46200001.0
2006-05-31 07:37:00,1.88267,1.88283,1.88267,1.88283,23700000.0
2006-05-31 07:38:00,1.88291,1.88305,1.88291,1.88305,16800000.0
2006-05-31 07:39:00,1.88311,1.88319,1.88311,1.88319,14200000.0
2006-05-31 07:40:00,1.88328,1.88329,1.88318,1.88325,32900000.0
2006-05-31 07:41:00,1.88328,1.88328,1.88317,1.88317,18100001.0
2006-05-31 07:42:00,1.8831,1.88315,1.88305,1.88305,39500000.0
2006-05-31 07:43:00,1.88322,1.88331,1.88322,1.88328,70399999.0
2006-05-31 07:44:00,1.88327,1.88328,1.88308,1.88313,29300000.0
2006-05-31 07:45:00,1.88309,1.88327,1.88309,1.88326,51000001.0
2006-05-31 07:46:00,1.88328,1.88332,1.88327,1.8833,40600000.0
2006-05-31 07:47:00,1.88323,1.88327,1.88323,1.88327,11600000.0
2006-05-31 07:48:00,1.88333,1.88333,1.88325,1.88325,17000000.0
2006-05-31 07:49:00,1.88324,1.88333,1.88324,1.88333,41599999.0
2006-05-31 07:50:00,1.8833,1.8833,1.88327,1.88327,17500000.0
2006-05-31 07:51:00,1.8834,1.88349,1.88334,1.88341,90100000.0
2006-05-31 07:52:00,1.88345,1.88345,1.88345,1.88345,8700000.0
2006-05-31 07:53:00,1.88338,1.88338,1.88338,1.88338,11600000.0
2006-05-31 07:54:00,1.88342,1.88342,1.88332,1.88333,17700000.0
2006-05-31 07:55:00,1.88325,1.88327,1.88315,1.88317,95900000.0
2006-05-31 07:56:00,1.88318,1.88318,1.88315,1.88315,28800000.0
2006-05-31 07:57:00,1.88324,1.88339,1.88324,1.88339,33000000.0
2006-05-31 07:58:00,1.88321,1.88321,1.88313,1.88313,17200000.0
2006-05-31 07:59:00,1.88303,1.88322,1.88303,1.88322,64200000.0
2006-05-31 08:00:00,1.88297,1.88297,1.88283,1.88283,16000000.0
2006-05-31 08:01:00,1.8826,1.8826,1.88207,1.88207,57800000.0
2006-05-31 08:02:00,1.88207,1.88211,1.88186,1.88194,99600000.0
2006-05-31 08:03:00,1.88189,1.882,1.88189,1.88196,50300001.0
2006-05-31 08:04:00,1.88202,1.88212,1.88198,1.88212,49500000.0
2006-05-31 08:05:00,1.88216,1.88219,1.88202,1.88217,56199999.0
2006-05-31 08:06:00,1.8821,1.88223,1.8821,1.88223,88500001.0
2006-05-31 08:07:00,1.88212,1.88214,1.88198,1.882,81199999.0
2006-05-31 08:08:00,1.88195,1.88195,1.88162,1.88162,74000000.0
2006-05-31 08:09:00,1.88149,1.88154,1.88125,1.88142,86400001.0
2006-05-31 08:10:00,1.88135,1.88135,1.88094,1.88101,81100000.0
2006-05-31 08:11:00,1.88102,1.88103,1.88094,1.88101,170099997.0
2006-05-31 08:12:00,1.88089,1.88092,1.88041,1.88041,133999998.0
2006-05-31 08:13:00,1.88032,1.88047,1.88032,1.88044,47500000.0
2006-05-31 08:14:00,1.8802,1.8802,1.88,1.88,37299999.0
2006-05-31 08:15:00,1.87953,1.87953,1.87883,1.87921,95000001.0
2006-05-31 08:16:00,1.88006,1.8821,1.88006,1.88208,47900000.0
2006-05-31 08:17:00,1.88212,1.88213,1.88146,1.88146,24300000.0
2006-05-31 08:18:00,1.88113,1.88164,1.88095,1.88164,58600000.0
2006-05-31 08:19:00,1.88176,1.88299,1.88176,1.88299,65699999.0
2006-05-31 08:20:00,1.88315,1.88315,1.88273,1.88273,66100001.0
2006-05-31 08:21:00,1.88249,1.88249,1.88175,1.88175,67099999.0
2006-05-31 08:22:00,1.88174,1.88193,1.88167,1.88193,81599998.0
2006-05-31 08:23:00,1.88203,1.88282,1.88203,1.88282,73300000.0
2006-05-31 08:24:00,1.88292,1.88292,1.88254,1.88285,100200000.0
2006-05-31 08:25:00,1.88274,1.88275,1.88267,1.88275,45200000.0
2006-05-31 08:26:00,1.88265,1.88272,1.88247,1.88249,71800000.0
2006-05-31 08:27:00,1.88248,1.88251,1.88241,1.88241,89699998.0
2006-05-31 08:28:00,1.88232,1.88246,1.88232,1.88243,75999999.0
2006-05-31 08:29:00,1.88253,1.88255,1.88238,1.88247,39200000.0
2006-05-31 08:30:00,1.88248,1.88278,1.88246,1.88273,43800001.0
2006-05-31 08:31:00,1.88273,1.88285,1.8824,1.88243,52469999.0
2006-05-31 08:32:00,1.88228,1.8826,1.88221,1.88253,76300001.0
2006-05-31 08:33:00,1.88264,1.88286,1.88264,1.88271,48500000.0
2006-05-31 08:34:00,1.88268,1.8828,1.88264,1.88264,41100002.0
2006-05-31 08:35:00,1.88258,1.88278,1.88249,1.88278,59100001.0
2006-05-31 08:36:00,1.88269,1.88284,1.88261,1.88262,92299997.0
2006-05-31 08:37:00,1.88267,1.88284,1.88267,1.88284,71199999.0
2006-05-31 08:38:00,1.883,1.883,1.88264,1.88264,95000000.0
2006-05-31 08:39:00,1.88255,1.8827,1.88255,1.88265,86100001.0
2006-05-31 08:40:00,1.88258,1.8826,1.88243,1.88243,55000001.0
2006-05-31 08:41:00,1.88243,1.88243,1.88216,1.88223,172099998.0
2006-05-31 08:42:00,1.88229,1.88242,1.88201,1.88203,118500001.0
2006-05-31 08:43:00,1.882,1.88227,1.88194,1.88207,63900001.0
2006-05-31 08:44:00,1.88212,1.88249,1.88212,1.88227,53299999.0
2006-05-31 08:45:00,1.88231,1.88288,1.8822,1.88288,48600000.0
2006-05-31 08:46:00,1.88303,1.88328,1.88291,1.88328,42800000.0
2006-05-31 08:47:00,1.88347,1.88363,1.88338,1.8834,89100001.0
2006-05-31 08:48:00,1.88344,1.88344,1.88295,1.88316,38800000.0
2006-05-31 08:49:00,1.88333,1.88355,1.88331,1.88347,69500001.0
2006-05-31 08:50:00,1.88346,1.88383,1.88346,1.88373,70299999.0
2006-05-31 08:51:00,1.88372,1.8847,1.88368,1.8847,117700001.0
2006-05-31 08:52:00,1.88489,1.88514,1.88469,1.88469,36700000.0
2006-05-31 08:53:00,1.88482,1.88482,1.88423,1.88423,102700000.0
2006-05-31 08:54:00,1.88394,1.88394,1.88327,1.88329,71999999.0
2006-05-31 08:55:00,1.88355,1.88396,1.88342,1.88381,87200001.0
2006-05-31 08:56:00,1.88384,1.88384,1.88326,1.88326,34199999.0
2006-05-31 08:57:00,1.88325,1.8834,1.88314,1.88331,58900000.0
2006-05-31 08:58:00,1.88321,1.88334,1.8831,1.88334,49600001.0
2006-05-31 08:59:00,1.88355,1.88367,1.88345,1.88367,85899999.0
2006-05-31 09:00:00,1.88401,1.88455,1.88401,1.8845,45000001.0
2006-05-31 09:01:00,1.88427,1.88427,1.8837,1.88386,47799999.0
2006-05-31 09:02:00,1.88383,1.88383,1.88335,1.88335,40000000.0
2006-05-31 09:03:00,1.88337,1.88346,1.88316,1.88322,98100000.0
2006-05-31 09:04:00,1.88313,1.88318,1.88263,1.88263,90700001.0
2006-05-31 09:05:00,1.88297,1.88318,1.88297,1.88318,40499999.0
2006-05-31 09:06:00,1.88341,1.88398,1.88329,1.88394,45999999.0
2006-05-31 09:07:00,1.88394,1.88399,1.88353,1.88358,115150001.0
2006-05-31 09:08:00,1.88357,1.8838,1.88357,1.8838,37300000.0
2006-05-31 09:09:00,1.8838,1.88438,1.8836,1.88429,91300003.0
2006-05-31 09:10:00,1.8844,1.88449,1.88415,1.88415,91499999.0
2006-05-31 09:11:00,1.88395,1.88405,1.88374,1.88405,38500000.0
2006-05-31 09:12:00,1.88413,1.88448,1.88408,1.88443,60900000.0
2006-05-31 09:13:00,1.88421,1.88421,1.88396,1.88402,50900000.0
2006-05-31 09:14:00,1.8839,1.8841,1.8838,1.88408,80999999.0
2006-05-31 09:15:00,1.88408,1.88408,1.88389,1.88391,41300000.0
2006-05-31 09:16:00,1.8838,1.88407,1.8838,1.88394,73400000.0
2006-05-31 09:17:00,1.884,1.88406,1.88395,1.88403,70700002.0
2006-05-31 09:18:00,1.88403,1.88419,1.88403,1.88412,79400000.0
2006-05-31 09:19:00,1.88407,1.8841,1.88385,1.88393,73000000.0
2006-05-31 09:20:00,1.88407,1.88433,1.88407,1.88433,25900000.0
2006-05-31 09:21:00,1.88451,1.88451,1.88431,1.88433,62000000.0
2006-05-31 09:22:00,1.88447,1.88509,1.88447,1.88503,65199999.0
2006-05-31 09:23:00,1.88495,1.88495,1.88463,1.88474,36500000.0
2006-05-31 09:24:00,1.88479,1.88481,1.88475,1.88477,33000000.0
2006-05-31 09:25:00,1.88469,1.88481,1.88456,1.88463,67600000.0
2006-05-31 09:26:00,1.8847,1.88476,1.88455,1.88462,47900000.0
2006-05-31 09:27:00,1.88471,1.88474,1.88468,1.88469,64069999.0
2006-05-31 09:28:00,1.88466,1.88471,1.88428,1.88432,79600001.0
2006-05-31 09:29:00,1.88436,1.88436,1.88413,1.8842,61700001.0
2006-05-31 09:30:00,1.88423,1.88445,1.88423,1.8844,35100000.0
2006-05-31 09:31:00,1.88438,1.88438,1.88419,1.88427,127400000.0
2006-05-31 09:32:00,1.88428,1.88435,1.88409,1.88409,13600000.0
2006-05-31 09:33:00,1.88396,1.88396,1.88376,1.88381,38000000.0
2006-05-31 09:34:00,1.88383,1.88387,1.8838,1.88387,59900000.0
2006-05-31 09:35:00,1.88385,1.8839,1.88374,1.8838,54300002.0
2006-05-31 09:36:00,1.88355,1.88376,1.88331,1.88376,90200000.0
2006-05-31 09:37:00,1.88383,1.88394,1.88312,1.88312,31300000.0
2006-05-31 09:38:00,1.88323,1.88356,1.88317,1.88356,82300000.0
2006-05-31 09:39:00,1.88364,1.88391,1.88364,1.88381,88800001.0
2006-05-31 09:40:00,1.88378,1.88385,1.88368,1.8838,84200000.0
2006-05-31 09:41:00,1.88353,1.88397,1.88353,1.88397,62400000.0
2006-05-31 09:42:00,1.88394,1.884,1.88362,1.88399,45899998.0
2006-05-31 09:43:00,1.88411,1.88419,1.88408,1.88413,94099999.0
2006-05-31 09:44:00,1.88413,1.88421,1.88354,1.88354,115299999.0
2006-05-31 09:45:00,1.8834,1.88348,1.88324,1.88324,23600000.0
2006-05-31 09:46:00,1.88311,1.88321,1.88283,1.88286,75600000.0
2006-05-31 09:47:00,1.88286,1.88327,1.88286,1.88327,70999998.0
2006-05-31 09:48:00,1.88333,1.88344,1.88319,1.88324,75900000.0
2006-05-31 09:49:00,1.88323,1.88323,1.88245,1.88245,93200001.0
2006-05-31 09:50:00,1.88247,1.88247,1.88211,1.88226,85500001.0
2006-05-31 09:51:00,1.88243,1.88248,1.88243,1.88246,28400000.0
2006-05-31 09:52:00,1.88264,1.88289,1.88264,1.88282,27200000.0
2006-05-31 09:53:00,1.88287,1.88289,1.8826,1.88264,21600000.0
2006-05-31 09:54:00,1.88254,1.88256,1.8823,1.88237,89000001.0
2006-05-31 09:55:00,1.8824,1.88261,1.8824,1.8825,54300000.0
2006-05-31 09:56:00,1.88264,1.88285,1.88264,1.88285,30300000.0
2006-05-31 09:57:00,1.88276,1.88276,1.88256,1.88256,42500000.0
2006-05-31 09:58:00,1.88254,1.88256,1.88253,1.88255,80100000.0
2006-05-31 09:59:00,1.88223,1.88223,1.88166,1.88174,74900000.0
2006-05-31 10:00:00,1.88183,1.88216,1.88183,1.88204,52000002.0
2006-05-31 10:01:00,1.88214,1.88238,1.88214,1.8822,153000002.0
2006-05-31 10:02:00,1.88204,1.88204,1.88126,1.88126,86000000.0
2006-05-31 10:03:00,1.88117,1.88128,1.88108,1.88122,103299998.0
2006-05-31 10:04:00,1.88104,1.88104,1.88069,1.88071,51700000.0
2006-05-31 10:05:00,1.88075,1.88075,1.88003,1.88003,41400000.0
2006-05-31 10:06:00,1.8798,1.87991,1.87971,1.87991,30100000.0
2006-05-31 10:07:00,1.88007,1.88028,1.88007,1.88028,9800000.0
2006-05-31 10:08:00,1.88009,1.88009,1.87956,1.8796,79499998.0
2006-05-31 10:09:00,1.87957,1.87957,1.87945,1.87956,79899999.0
2006-05-31 10:10:00,1.87958,1.88012,1.87957,1.88012,102100000.0
2006-05-31 10:11:00,1.87993,1.87993,1.87944,1.87951,42100000.0
2006-05-31 10:12:00,1.87959,1.8799,1.87959,1.87985,70999999.0
2006-05-31 10:13:00,1.87995,1.8803,1.87995,1.8803,40699999.0
2006-05-31 10:14:00,1.88015,1.88015,1.87959,1.87965,63400000.0
2006-05-31 10:15:00,1.8797,1.8797,1.8796,1.87964,55500000.0
2006-05-31 10:16:00,1.87957,1.8799,1.87954,1.87983,62799999.0
2006-05-31 10:17:00,1.87978,1.88007,1.87978,1.88007,35099999.0
2006-05-31 10:18:00,1.88025,1.88036,1.88016,1.88025,92800002.0
2006-05-31 10:19:00,1.88025,1.88037,1.88025,1.88036,54000000.0
2006-05-31 10:20:00,1.8801,1.88017,1.87983,1.87997,64399999.0
2006-05-31 10:21:00,1.87994,1.88016,1.87994,1.88012,96600000.0
2006-05-31 10:22:00,1.88012,1.88018,1.88012,1.88018,47800001.0
2006-05-31 10:23:00,1.88028,1.88028,1.88003,1.88006,34900000.0
2006-05-31 10:24:00,1.87977,1.87977,1.879,1.879,43200000.0
2006-05-31 10:25:00,1.87911,1.87965,1.87911,1.87948,80899998.0
2006-05-31 10:26:00,1.87961,1.87969,1.87961,1.87967,17500000.0
2006-05-31 10:27:00,1.87969,1.87975,1.87937,1.87937,52900000.0
2006-05-31 10:28:00,1.87931,1.87931,1.87878,1.87878,35099999.0
2006-05-31 10:29:00,1.87862,1.87862,1.8778,1.87834,136500001.0
2006-05-31 10:30:00,1.87853,1.87857,1.87733,1.87733,36300001.0
2006-05-31 10:31:00,1.87704,1.87739,1.87692,1.87739,37800000.0
2006-05-31 10:32:00,1.87731,1.87811,1.87731,1.87811,66499999.0
2006-05-31 10:33:00,1.87752,1.87752,1.87616,1.87616,61800000.0
2006-05-31 10:34:00,1.87606,1.87658,1.87601,1.87658,40600000.0
2006-05-31 10:35:00,1.87687,1.87703,1.87674,1.87696,124699999.0
2006-05-31 10:36:00,1.87714,1.87755,1.87714,1.87755,76499999.0
2006-05-31 10:37:00,1.87756,1.878,1.87756,1.87792,61800000.0
2006-05-31 10:38:00,1.87796,1.87817,1.87793,1.87793,105500000.0
2006-05-31 10:39:00,1.8779,1.87796,1.87771,1.87771,96300001.0
2006-05-31 10:40:00,1.87789,1.87807,1.87789,1.87804,35500000.0
2006-05-31 10:41:00,1.87783,1.87784,1.87753,1.87784,25300000.0
2006-05-31 10:42:00,1.87796,1.87796,1.87788,1.87795,40900000.0
2006-05-31 10:43:00,1.87802,1.87802,1.87779,1.87785,138200001.0
2006-05-31 10:44:00,1.87789,1.87798,1.87787,1.87791,29200000.0
2006-05-31 10:45:00,1.878,1.87813,1.87794,1.87803,71000000.0
2006-05-31 10:46:00,1.8781,1.87871,1.8781,1.87868,49800001.0
2006-05-31 10:47:00,1.87879,1.87895,1.87878,1.87878,28000000.0
2006-05-31 10:48:00,1.87866,1.87866,1.87814,1.87814,35700000.0
2006-05-31 10:49:00,1.87804,1.8781,1.87796,1.87803,56100000.0
2006-05-31 10:50:00,1.87781,1.87781,1.87752,1.8776,40200000.0
2006-05-31 10:51:00,1.87769,1.87771,1.87756,1.87771,30500000.0
2006-05-31 10:52:00,1.8778,1.87796,1.87769,1.87795,85099997.0
2006-05-31 10:53:00,1.87805,1.87808,1.8779,1.8779,58900001.0
2006-05-31 10:54:00,1.87805,1.87817,1.87803,1.87812,37300001.0
2006-05-31 10:55:00,1.87813,1.87826,1.87799,1.87826,63799999.0
2006-05-31 10:56:00,1.87833,1.87837,1.87796,1.87805,111999998.0
2006-05-31 10:57:00,1.87803,1.87803,1.87787,1.87792,41599999.0
2006-05-31 10:58:00,1.87788,1.87788,1.87767,1.87779,71400000.0
2006-05-31 10:59:00,1.87772,1.87772,1.8775,1.87757,77599999.0
2006-05-31 11:00:00,1.87767,1.87778,1.8775,1.87757,64100001.0
2006-05-31 11:01:00,1.87761,1.87766,1.87746,1.87758,72000001.0
2006-05-31 11:02:00,1.87764,1.87769,1.87761,1.87766,55000001.0
2006-05-31 11:03:00,1.8778,1.87789,1.8778,1.8778,97400000.0
2006-05-31 11:04:00,1.87787,1.87787,1.87758,1.87764,146799998.0
2006-05-31 11:05:00,1.87772,1.87789,1.87772,1.87778,55999999.0
2006-05-31 11:06:00,1.8778,1.8778,1.87722,1.87722,158899999.0
2006-05-31 11:07:00,1.87718,1.87738,1.87712,1.87738,85600000.0
2006-05-31 11:08:00,1.87745,1.87757,1.87735,1.87756,110500001.0
2006-05-31 11:09:00,1.87757,1.87782,1.87757,1.87782,66600000.0
2006-05-31 11:10:00,1.87795,1.87818,1.87791,1.87818,105599998.0
2006-05-31 11:11:00,1.87823,1.87824,1.87813,1.87819,67900002.0
2006-05-31 11:12:00,1.87815,1.87843,1.87815,1.87835,45200001.0
2006-05-31 11:13:00,1.87868,1.87915,1.87868,1.87915,71500000.0
2006-05-31 11:14:00,1.8792,1.8795,1.87912,1.8795,38700001.0
2006-05-31 11:15:00,1.8795,1.87977,1.87947,1.87973,51200000.0
2006-05-31 11:16:00,1.87961,1.87961,1.87947,1.8796,39900000.0
2006-05-31 11:17:00,1.87957,1.87984,1.87953,1.87981,73600000.0
2006-05-31 11:18:00,1.8799,1.87993,1.87945,1.87958,57600001.0
2006-05-31 11:19:00,1.8795,1.87957,1.87947,1.87949,35200000.0
2006-05-31 11:20:00,1.87948,1.87957,1.87936,1.87944,80700000.0
2006-05-31 11:21:00,1.87942,1.87942,1.87917,1.87917,58100001.0
2006-05-31 11:22:00,1.87913,1.87916,1.87904,1.87907,74100000.0
2006-05-31 11:23:00,1.87897,1.87897,1.87884,1.87894,39400000.0
2006-05-31 11:24:00,1.87895,1.87895,1.87869,1.87882,51900000.0
2006-05-31 11:25:00,1.87874,1.87883,1.87857,1.87858,47300000.0
2006-05-31 11:26:00,1.87861,1.87884,1.87861,1.87866,17100000.0
2006-05-31 11:27:00,1.87866,1.87868,1.87853,1.87856,33200000.0
2006-05-31 11:28:00,1.87867,1.87871,1.87853,1.87853,78700001.0
2006-05-31 11:29:00,1.8784,1.87854,1.87828,1.87829,137000000.0
2006-05-31 11:30:00,1.87827,1.87859,1.87827,1.87847,107500002.0
2006-05-31 11:31:00,1.87838,1.87842,1.87824,1.87838,101199999.0
2006-05-31 11:32:00,1.87839,1.87887,1.87839,1.87887,61599999.0
2006-05-31 11:33:00,1.87878,1.87882,1.87865,1.87882,50999999.0
2006-05-31 11:34:00,1.87884,1.87886,1.87875,1.87886,89700000.0
2006-05-31 11:35:00,1.87886,1.87908,1.8788,1.87908,102800000.0
2006-05-31 11:36:00,1.87901,1.87904,1.87892,1.87895,100400000.0
2006-05-31 11:37:00,1.8789,1.8789,1.87875,1.87887,16700000.0
2006-05-31 11:38:00,1.87895,1.87896,1.87881,1.87885,52100000.0
2006-05-31 11:39:00,1.87885,1.8789,1.87885,1.87885,26000000.0
2006-05-31 11:40:00,1.87869,1.8789,1.87858,1.87859,57100000.0
2006-05-31 11:41:00,1.8784,1.8784,1.87832,1.87835,44500000.0
2006-05-31 11:42:00,1.87838,1.8784,1.87819,1.87821,121400000.0
2006-05-31 11:43:00,1.87806,1.87806,1.87696,1.87696,39500000.0
2006-05-31 11:44:00,1.8768,1.87716,1.87663,1.87716,103500001.0
2006-05-31 11:45:00,1.87734,1.87801,1.87734,1.87801,62800001.0
2006-05-31 11:46:00,1.87816,1.87816,1.87787,1.87787,77200001.0
2006-05-31 11:47:00,1.87791,1.87797,1.87784,1.87797,91800000.0
2006-05-31 11:48:00,1.87806,1.87816,1.87794,1.87794,114900000.0
2006-05-31 11:49:00,1.87778,1.87786,1.87774,1.87781,59300000.0
2006-05-31 11:50:00,1.87801,1.87801,1.87783,1.87794,95000000.0
2006-05-31 11:51:00,1.87788,1.87796,1.87784,1.87788,71200000.0
2006-05-31 11:52:00,1.87778,1.87778,1.87764,1.87768,86500000.0
2006-05-31 11:53:00,1.8776,1.87763,1.87754,1.87762,80000000.0
2006-05-31 11:54:00,1.87766,1.87779,1.87755,1.87766,118399999.0
2006-05-31 11:55:00,1.87786,1.87801,1.87786,1.87801,74000000.0
2006-05-31 11:56:00,1.87803,1.87812,1.87803,1.8781,35200000.0
2006-05-31 11:57:00,1.87812,1.87856,1.87812,1.87832,73600000.0
2006-05-31 11:58:00,1.87823,1.87823,1.87808,1.8781,48300000.0
2006-05-31 11:59:00,1.87816,1.87841,1.87807,1.87841,76400000.0
2006-05-31 12:00:00,1.87852,1.87906,1.87798,1.87798,87699999.0
2006-05-31 12:01:00,1.8779,1.87812,1.87784,1.87796,49599999.0
2006-05-31 12:02:00,1.87798,1.87815,1.87795,1.87815,47700000.0
2006-05-31 12:03:00,1.87818,1.8785,1.87818,1.8785,82899998.0
2006-05-31 12:04:00,1.87849,1.87857,1.87838,1.87838,71600000.0
2006-05-31 12:05:00,1.87842,1.87854,1.87826,1.87854,39500000.0
2006-05-31 12:06:00,1.8786,1.87905,1.8786,1.87905,56200000.0
2006-05-31 12:07:00,1.87916,1.87918,1.87905,1.87912,84099998.0
2006-05-31 12:08:00,1.87916,1.87933,1.87916,1.87925,35600000.0
2006-05-31 12:09:00,1.87927,1.87934,1.87927,1.87933,46400000.0
2006-05-31 12:10:00,1.87922,1.8794,1.87922,1.87935,73100000.0
2006-05-31 12:11:00,1.87923,1.87932,1.87923,1.87925,72300001.0
2006-05-31 12:12:00,1.87916,1.87924,1.87908,1.87908,97199998.0
2006-05-31 12:13:00,1.87912,1.87925,1.87907,1.87925,60600000.0
2006-05-31 12:14:00,1.87935,1.87935,1.87899,1.87899,27950000.0
2006-05-31 12:15:00,1.87877,1.87877,1.87863,1.87863,12100000.0
2006-05-31 12:16:00,1.87869,1.87897,1.87869,1.87886,24500000.0
2006-05-31 12:17:00,1.87875,1.87889,1.87871,1.87889,115400000.0
2006-05-31 12:18:00,1.87873,1.87873,1.87853,1.87855,29000000.0
2006-05-31 12:19:00,1.8786,1.8786,1.87847,1.87847,63500000.0
2006-05-31 12:20:00,1.87843,1.87843,1.87818,1.87829,76900000.0
2006-05-31 12:21:00,1.87829,1.87837,1.87827,1.87831,77900000.0
2006-05-31 12:22:00,1.87829,1.87864,1.87829,1.87864,56900000.0
2006-05-31 12:23:00,1.87883,1.87903,1.8788,1.87888,29900000.0
2006-05-31 12:24:00,1.87877,1.87877,1.87859,1.87864,59900000.0
2006-05-31 12:25:00,1.87868,1.8787,1.87845,1.87845,37300000.0
2006-05-31 12:26:00,1.8785,1.87853,1.87845,1.87846,39100000.0
2006-05-31 12:27:00,1.87836,1.87836,1.87815,1.87828,28199999.0
2006-05-31 12:28:00,1.87833,1.87833,1.87822,1.87832,66199999.0
2006-05-31 12:29:00,1.87837,1.87837,1.87827,1.87833,77600001.0
2006-05-31 12:30:00,1.8783,1.87834,1.87813,1.87817,40000000.0
2006-05-31 12:31:00,1.87811,1.87813,1.878,1.878,81600000.0
2006-05-31 12:32:00,1.87794,1.87794,1.87779,1.87785,58300001.0
2006-05-31 12:33:00,1.87797,1.87802,1.87793,1.878,56900002.0
2006-05-31 12:34:00,1.87803,1.87803,1.87797,1.87797,25100001.0
2006-05-31 12:35:00,1.87806,1.87812,1.87806,1.8781,39200000.0
2006-05-31 12:36:00,1.87809,1.87809,1.87798,1.87806,114400000.0
2006-05-31 12:37:00,1.87795,1.87812,1.87795,1.87812,31700000.0
2006-05-31 12:38:00,1.8781,1.87813,1.878,1.87808,22900000.0
2006-05-31 12:39:00,1.87797,1.87801,1.87791,1.87793,34600000.0
2006-05-31 12:40:00,1.87799,1.87805,1.87793,1.87803,79500000.0
2006-05-31 12:41:00,1.87793,1.87817,1.87793,1.87815,104299999.0
2006-05-31 12:42:00,1.8781,1.87813,1.87804,1.87809,58500002.0
2006-05-31 12:43:00,1.87805,1.87813,1.87795,1.87813,127299999.0
2006-05-31 12:44:00,1.87822,1.87857,1.87822,1.87849,66000000.0
2006-05-31 12:45:00,1.87851,1.87857,1.87843,1.87845,49899999.0
2006-05-31 12:46:00,1.87838,1.87847,1.87835,1.87847,96700000.0
2006-05-31 12:47:00,1.87845,1.8785,1.87839,1.87848,75400002.0
2006-05-31 12:48:00,1.87847,1.87848,1.87832,1.87832,53300000.0
2006-05-31 12:49:00,1.87835,1.87858,1.87835,1.87858,21400000.0
2006-05-31 12:50:00,1.87863,1.87888,1.87856,1.87888,85800001.0
2006-05-31 12:51:00,1.87875,1.87905,1.87871,1.87905,39100000.0
2006-05-31 12:52:00,1.879,1.87931,1.879,1.87928,83599998.0
2006-05-31 12:53:00,1.87928,1.87948,1.87926,1.87933,87300002.0
2006-05-31 12:54:00,1.8792,1.87923,1.87904,1.87908,63600000.0
2006-05-31 12:55:00,1.87903,1.87913,1.87891,1.87905,59699999.0
2006-05-31 12:56:00,1.87913,1.87913,1.87886,1.8789,63100000.0
2006-05-31 12:57:00,1.87894,1.87894,1.87832,1.87841,103100000.0
2006-05-31 12:58:00,1.87844,1.87888,1.87844,1.87888,66500001.0
2006-05-31 12:59:00,1.87853,1.87951,1.87853,1.87951,43900000.0
2006-05-31 13:00:00,1.87976,1.87976,1.8792,1.87935,73700000.0
2006-05-31 13:01:00,1.87923,1.87937,1.87922,1.87937,81600000.0
2006-05-31 13:02:00,1.87928,1.87928,1.87892,1.87892,83499998.0
2006-05-31 13:03:00,1.87891,1.87919,1.87881,1.87919,79700001.0
2006-05-31 13:04:00,1.87918,1.87928,1.87909,1.87918,55699999.0
2006-05-31 13:05:00,1.87906,1.87915,1.87905,1.87906,37900000.0
2006-05-31 13:06:00,1.8792,1.87929,1.87913,1.8792,63400000.0
2006-05-31 13:07:00,1.87919,1.87933,1.87897,1.87897,77399999.0
2006-05-31 13:08:00,1.87893,1.87893,1.8785,1.8787,65000000.0
2006-05-31 13:09:00,1.87874,1.87898,1.87874,1.87898,59000000.0
2006-05-31 13:10:00,1.87888,1.879,1.87879,1.87896,36900000.0
2006-05-31 13:11:00,1.87897,1.879,1.87847,1.8785,53600000.0
2006-05-31 13:12:00,1.87862,1.87869,1.87852,1.87858,70399998.0
2006-05-31 13:13:00,1.87863,1.87864,1.87851,1.87858,55200001.0
2006-05-31 13:14:00,1.87846,1.87846,1.87823,1.87833,63400000.0
2006-05-31 13:15:00,1.8782,1.8782,1.87788,1.87788,84599999.0
2006-05-31 13:16:00,1.87759,1.87759,1.87715,1.87715,52099999.0
2006-05-31 13:17:00,1.87728,1.87748,1.87728,1.87747,69600002.0
2006-05-31 13:18:00,1.8776,1.87788,1.87755,1.87755,42000000.0
2006-05-31 13:19:00,1.8776,1.8777,1.87759,1.8777,41100000.0
2006-05-31 13:20:00,1.87763,1.87763,1.87748,1.8775,59400000.0
2006-05-31 13:21:00,1.87747,1.87749,1.87727,1.87737,85400000.0
2006-05-31 13:22:00,1.87747,1.87768,1.87747,1.8776,26300000.0
2006-05-31 13:23:00,1.8776,1.8776,1.87748,1.87748,45599998.0
2006-05-31 13:24:00,1.87728,1.87728,1.87703,1.87709,43300000.0
2006-05-31 13:25:00,1.87705,1.87705,1.87686,1.87695,73099999.0
2006-05-31 13:26:00,1.87696,1.87707,1.87696,1.87698,68499999.0
2006-05-31 13:27:00,1.87703,1.87712,1.87681,1.87682,30200000.0
2006-05-31 13:28:00,1.87685,1.87722,1.87685,1.87713,73599999.0
2006-05-31 13:29:00,1.87708,1.87738,1.87708,1.8773,92200001.0
2006-05-31 13:30:00,1.8773,1.87753,1.8773,1.87735,80200001.0
2006-05-31 13:31:00,1.87738,1.87745,1.87738,1.87738,51800000.0
2006-05-31 13:32:00,1.87729,1.87736,1.87705,1.87705,63299999.0
2006-05-31 13:33:00,1.87689,1.87689,1.87665,1.87673,44400000.0
2006-05-31 13:34:00,1.87677,1.87687,1.87676,1.87678,41600000.0
2006-05-31 13:35:00,1.87673,1.87673,1.87621,1.87638,77899999.0
2006-05-31 13:36:00,1.87645,1.87645,1.8759,1.8759,83000001.0
2006-05-31 13:37:00,1.87575,1.87587,1.87563,1.87574,35700000.0
2006-05-31 13:38:00,1.8758,1.87597,1.87562,1.87563,64899999.0
2006-05-31 13:39:00,1.87575,1.87611,1.87575,1.87611,44100000.0
2006-05-31 13:40:00,1.87621,1.87621,1.87597,1.87613,119799997.0
2006-05-31 13:41:00,1.87616,1.87624,1.87609,1.87622,99800002.0
2006-05-31 13:42:00,1.87627,1.87651,1.87627,1.87646,43300001.0
2006-05-31 13:43:00,1.87646,1.87646,1.87609,1.87613,71900001.0
2006-05-31 13:44:00,1.87617,1.87633,1.87616,1.87631,56900000.0
2006-05-31 13:45:00,1.87625,1.87625,1.87616,1.87621,95199999.0
2006-05-31 13:46:00,1.87623,1.87626,1.87605,1.87605,40800000.0
2006-05-31 13:47:00,1.87593,1.87601,1.87573,1.87597,59400001.0
2006-05-31 13:48:00,1.87624,1.87641,1.87615,1.87641,81299999.0
2006-05-31 13:49:00,1.87652,1.87683,1.87652,1.87681,61899999.0
2006-05-31 13:50:00,1.87673,1.87678,1.87605,1.87605,110899999.0
2006-05-31 13:51:00,1.87598,1.87617,1.87598,1.87617,21900000.0
2006-05-31 13:52:00,1.87634,1.87639,1.87624,1.87634,69499999.0
2006-05-31 13:53:00,1.8763,1.8763,1.87626,1.87627,9600000.0
2006-05-31 13:54:00,1.87616,1.87618,1.87614,1.87618,41500000.0
2006-05-31 13:55:00,1.87615,1.87629,1.87605,1.87605,94700002.0
2006-05-31 13:56:00,1.87627,1.87631,1.87614,1.87621,27000000.0
2006-05-31 13:57:00,1.87611,1.87611,1.87588,1.87588,15100000.0
2006-05-31 13:58:00,1.87574,1.87581,1.8755,1.8755,66400000.0
2006-05-31 13:59:00,1.87542,1.87575,1.87542,1.87564,102300001.0
2006-05-31 14:00:00,1.87575,1.87586,1.87568,1.87572,126700000.0
2006-05-31 14:01:00,1.87592,1.87602,1.87592,1.87596,76300001.0
2006-05-31 14:02:00,1.87611,1.87645,1.87611,1.87633,72199999.0
2006-05-31 14:03:00,1.8764,1.8764,1.87609,1.87609,44700000.0
2006-05-31 14:04:00,1.8761,1.87633,1.8761,1.8762,39200000.0
2006-05-31 14:05:00,1.87608,1.87624,1.87608,1.87624,89499999.0
2006-05-31 14:06:00,1.87614,1.87614,1.87585,1.87585,73600000.0
2006-05-31 14:07:00,1.87586,1.87587,1.87565,1.87571,72100000.0
2006-05-31 14:08:00,1.87573,1.87573,1.8754,1.8754,40200000.0
2006-05-31 14:09:00,1.87522,1.87522,1.87488,1.87495,36400000.0
2006-05-31 14:10:00,1.87513,1.87525,1.87501,1.87503,42399999.0
2006-05-31 14:11:00,1.875,1.87544,1.875,1.87543,44000000.0
2006-05-31 14:12:00,1.87529,1.87544,1.87519,1.87542,73600001.0
2006-05-31 14:13:00,1.87537,1.87588,1.87537,1.87581,87899999.0
2006-05-31 14:14:00,1.87572,1.87583,1.87564,1.87583,30900000.0
2006-05-31 14:15:00,1.876,1.87644,1.876,1.87622,86599999.0
2006-05-31 14:16:00,1.87618,1.87636,1.87607,1.87607,71700000.0
2006-05-31 14:17:00,1.87603,1.87623,1.87596,1.8761,52800000.0
2006-05-31 14:18:00,1.87604,1.87679,1.87604,1.87662,41700000.0
2006-05-31 14:19:00,1.87654,1.87654,1.87625,1.87652,24800000.0
2006-05-31 14:20:00,1.87642,1.87652,1.87633,1.87644,44099999.0
2006-05-31 14:21:00,1.87634,1.87641,1.87622,1.87626,143900000.0
2006-05-31 14:22:00,1.87619,1.87632,1.87619,1.87632,29700000.0
2006-05-31 14:23:00,1.87626,1.87626,1.87587,1.87587,82000000.0
2006-05-31 14:24:00,1.87597,1.87606,1.87528,1.87533,47599999.0
2006-05-31 14:25:00,1.87535,1.87543,1.8752,1.87543,101000001.0
2006-05-31 14:26:00,1.87574,1.87599,1.87566,1.87594,62999999.0
2006-05-31 14:27:00,1.87612,1.87612,1.8757,1.87603,73900000.0
2006-05-31 14:28:00,1.87603,1.87619,1.87603,1.87619,29300000.0
2006-05-31 14:29:00,1.87623,1.87648,1.87617,1.87638,33500000.0
2006-05-31 14:30:00,1.87625,1.87625,1.87575,1.87578,70000000.0
2006-05-31 14:31:00,1.87582,1.87604,1.87582,1.87598,52899999.0
2006-05-31 14:32:00,1.8761,1.87627,1.87592,1.87592,85200000.0
2006-05-31 14:33:00,1.87593,1.87673,1.87593,1.87663,74299999.0
2006-05-31 14:34:00,1.87653,1.87671,1.87651,1.87668,45300000.0
2006-05-31 14:35:00,1.87658,1.87661,1.87644,1.87644,96900002.0
2006-05-31 14:36:00,1.87643,1.87643,1.87623,1.87623,67700000.0
2006-05-31 14:37:00,1.87627,1.87631,1.87619,1.87623,62600000.0
2006-05-31 14:38:00,1.87614,1.87631,1.87613,1.8762,74800000.0
2006-05-31 14:39:00,1.87615,1.87625,1.8761,1.8761,94600001.0
2006-05-31 14:40:00,1.87616,1.87616,1.87603,1.87606,41799999.0
2006-05-31 14:41:00,1.87597,1.87597,1.87575,1.87578,50800001.0
2006-05-31 14:42:00,1.87585,1.87592,1.8754,1.8754,80600001.0
2006-05-31 14:43:00,1.87536,1.87536,1.87492,1.87492,18800000.0
2006-05-31 14:44:00,1.87469,1.87469,1.87406,1.87415,25800000.0
2006-05-31 14:45:00,1.87393,1.87408,1.87374,1.87401,27100000.0
2006-05-31 14:46:00,1.87377,1.87404,1.87366,1.87404,85300000.0
2006-05-31 14:47:00,1.87416,1.87447,1.87416,1.8744,83799999.0
2006-05-31 14:48:00,1.87448,1.87457,1.87438,1.87438,59200000.0
2006-05-31 14:49:00,1.87444,1.87454,1.87443,1.87452,32800000.0
2006-05-31 14:50:00,1.8745,1.87455,1.8744,1.87442,39900000.0
2006-05-31 14:51:00,1.87409,1.87409,1.87343,1.87347,50700001.0
2006-05-31 14:52:00,1.87352,1.87397,1.87352,1.87385,65900001.0
2006-05-31 14:53:00,1.87373,1.87378,1.87359,1.87365,60900000.0
2006-05-31 14:54:00,1.8737,1.87391,1.8737,1.87375,77500000.0
2006-05-31 14:55:00,1.87375,1.87419,1.87375,1.87419,61900000.0
2006-05-31 14:56:00,1.87418,1.87418,1.8738,1.87403,90900000.0
2006-05-31 14:57:00,1.87398,1.87398,1.87356,1.87356,109199998.0
2006-05-31 14:58:00,1.87351,1.87355,1.87342,1.87355,48399999.0
2006-05-31 14:59:00,1.87364,1.87384,1.87364,1.87372,70799999.0
2006-05-31 15:00:00,1.87385,1.87408,1.87385,1.87392,68500000.0
2006-05-31 15:01:00,1.87379,1.87391,1.87378,1.8738,65000000.0
2006-05-31 15:02:00,1.87376,1.87382,1.87363,1.87381,63800000.0
2006-05-31 15:03:00,1.87393,1.87402,1.87392,1.874,97300000.0
2006-05-31 15:04:00,1.87421,1.87429,1.87421,1.87429,40699999.0
2006-05-31 15:05:00,1.87453,1.87454,1.87435,1.87443,109799998.0
2006-05-31 15:06:00,1.87438,1.87445,1.87408,1.87415,134500003.0
2006-05-31 15:07:00,1.87422,1.8746,1.87422,1.8746,61900000.0
2006-05-31 15:08:00,1.87448,1.87448,1.87415,1.87425,80400001.0
2006-05-31 15:09:00,1.87432,1.87437,1.87426,1.87432,84100000.0
2006-05-31 15:10:00,1.87429,1.87452,1.87429,1.87448,115100001.0
2006-05-31 15:11:00,1.87449,1.87528,1.87447,1.87521,134299997.0
2006-05-31 15:12:00,1.87523,1.87544,1.87516,1.87526,126100002.0
2006-05-31 15:13:00,1.8753,1.87541,1.87523,1.87532,52700000.0
2006-05-31 15:14:00,1.87526,1.87535,1.87506,1.87535,69799999.0
2006-05-31 15:15:00,1.87543,1.8758,1.87543,1.8758,86900001.0
2006-05-31 15:16:00,1.8757,1.8757,1.87549,1.87552,92500002.0
2006-05-31 15:17:00,1.87552,1.87608,1.87552,1.87608,38700000.0
2006-05-31 15:18:00,1.87616,1.87621,1.87592,1.87598,70600001.0
2006-05-31 15:19:00,1.87597,1.87642,1.87597,1.87601,103400000.0
2006-05-31 15:20:00,1.87567,1.87567,1.875,1.875,59899999.0
2006-05-31 15:21:00,1.87486,1.87486,1.87446,1.87448,76400000.0
2006-05-31 15:22:00,1.87461,1.87495,1.87461,1.87495,41100001.0
2006-05-31 15:23:00,1.87496,1.875,1.87478,1.87478,118599999.0
2006-05-31 15:24:00,1.8748,1.87506,1.87468,1.87506,81800001.0
2006-05-31 15:25:00,1.87515,1.87517,1.87495,1.87516,153600001.0
2006-05-31 15:26:00,1.87515,1.87515,1.87507,1.87509,21700000.0
2006-05-31 15:27:00,1.87518,1.87538,1.87518,1.87537,63600000.0
2006-05-31 15:28:00,1.87534,1.87534,1.87499,1.87499,71899997.0
2006-05-31 15:29:00,1.87488,1.87488,1.87435,1.87435,69400001.0
2006-05-31 15:30:00,1.87427,1.87437,1.87362,1.87365,66699999.0
2006-05-31 15:31:00,1.87385,1.87392,1.87372,1.87389,87599998.0
2006-05-31 15:32:00,1.87376,1.87376,1.87299,1.87299,51700000.0
2006-05-31 15:33:00,1.87322,1.87351,1.87291,1.87313,84400000.0
2006-05-31 15:34:00,1.87316,1.87357,1.87283,1.87357,84699998.0
2006-05-31 15:35:00,1.87347,1.87352,1.87301,1.87316,50100000.0
2006-05-31 15:36:00,1.87272,1.87272,1.87241,1.87251,49200000.0
2006-05-31 15:37:00,1.87256,1.87277,1.87249,1.87277,14900000.0
2006-05-31 15:38:00,1.87273,1.87337,1.87273,1.87335,101000001.0
2006-05-31 15:39:00,1.87349,1.87369,1.87332,1.87338,58300000.0
2006-05-31 15:40:00,1.87346,1.87368,1.87346,1.87361,98399996.0
2006-05-31 15:41:00,1.87332,1.87332,1.87294,1.87295,108500001.0
2006-05-31 15:42:00,1.87278,1.87338,1.87278,1.87317,115200003.0
2006-05-31 15:43:00,1.87312,1.87353,1.87312,1.87353,74100002.0
2006-05-31 15:44:00,1.8735,1.8735,1.87331,1.87337,91300000.0
2006-05-31 15:45:00,1.87347,1.87392,1.87347,1.87392,73400000.0
2006-05-31 15:46:00,1.87404,1.87472,1.87404,1.87472,39599999.0
2006-05-31 15:47:00,1.8747,1.8747,1.87446,1.87466,60300001.0
2006-05-31 15:48:00,1.87481,1.87481,1.87429,1.87436,65100000.0
2006-05-31 15:49:00,1.87421,1.875,1.87414,1.87497,89300000.0
2006-05-31 15:50:00,1.87497,1.87503,1.87434,1.87434,104600001.0
2006-05-31 15:51:00,1.87447,1.87466,1.87406,1.87416,103599997.0
2006-05-31 15:52:00,1.87428,1.87447,1.87404,1.87444,77000000.0
2006-05-31 15:53:00,1.8743,1.8743,1.87389,1.87398,82000003.0
2006-05-31 15:54:00,1.87388,1.87406,1.87388,1.87406,74600000.0
2006-05-31 15:55:00,1.8741,1.87428,1.87395,1.87413,77200001.0
2006-05-31 15:56:00,1.87396,1.87396,1.87375,1.87377,72000001.0
2006-05-31 15:57:00,1.87393,1.87402,1.87378,1.87392,43600000.0
2006-05-31 15:58:00,1.87377,1.87379,1.87365,1.8737,114500000.0
2006-05-31 15:59:00,1.87367,1.87392,1.87359,1.87359,132400000.0
2006-05-31 16:00:00,1.8736,1.8736,1.86736,1.87238,61700000.0
2006-05-31 16:01:00,1.87315,1.87338,1.87289,1.87311,99699999.0
2006-05-31 16:02:00,1.87312,1.87329,1.87276,1.87329,81999998.0
2006-05-31 16:03:00,1.87353,1.87365,1.87283,1.87313,120599999.0
2006-05-31 16:04:00,1.87324,1.87491,1.87324,1.87491,94400000.0
2006-05-31 16:05:00,1.87515,1.8752,1.87462,1.87462,39900000.0
2006-05-31 16:06:00,1.87471,1.87473,1.87424,1.87424,31900000.0
2006-05-31 16:07:00,1.8741,1.87419,1.87382,1.87382,57500000.0
2006-05-31 16:08:00,1.8737,1.87389,1.8737,1.87384,33400000.0
2006-05-31 16:09:00,1.8737,1.87381,1.87358,1.87372,108700000.0
2006-05-31 16:10:00,1.8736,1.87417,1.87347,1.87417,126099996.0
2006-05-31 16:11:00,1.87455,1.87519,1.87455,1.87519,42900000.0
2006-05-31 16:12:00,1.87522,1.87543,1.87522,1.87543,62800001.0
2006-05-31 16:13:00,1.87547,1.87547,1.87494,1.87508,106900000.0
2006-05-31 16:14:00,1.87487,1.87516,1.87485,1.87516,71700001.0
2006-05-31 16:15:00,1.87523,1.87523,1.87436,1.87436,86099998.0
2006-05-31 16:16:00,1.87424,1.87437,1.87343,1.87352,31200000.0
2006-05-31 16:17:00,1.87343,1.87407,1.87339,1.87351,77600000.0
2006-05-31 16:18:00,1.87346,1.87353,1.87309,1.8731,110099999.0
2006-05-31 16:19:00,1.8732,1.87336,1.87287,1.87336,94600000.0
2006-05-31 16:20:00,1.8733,1.87387,1.8733,1.87372,91800000.0
2006-05-31 16:21:00,1.8738,1.87422,1.8738,1.87386,58300000.0
2006-05-31 16:22:00,1.87367,1.87391,1.87358,1.87368,110200000.0
2006-05-31 16:23:00,1.87362,1.87384,1.87362,1.87379,42800000.0
2006-05-31 16:24:00,1.87362,1.87363,1.87329,1.87354,42599999.0
2006-05-31 16:25:00,1.8735,1.8735,1.87315,1.87315,41400000.0
2006-05-31 16:26:00,1.87316,1.87321,1.87302,1.87302,31300000.0
2006-05-31 16:27:00,1.87292,1.87294,1.87271,1.87278,60250000.0
2006-05-31 16:28:00,1.87284,1.87293,1.87254,1.87266,146100001.0
2006-05-31 16:29:00,1.87267,1.87278,1.87267,1.87269,42400000.0
2006-05-31 16:30:00,1.8725,1.87326,1.8725,1.87326,72400002.0
2006-05-31 16:31:00,1.8735,1.87365,1.87319,1.8735,45500000.0
2006-05-31 16:32:00,1.87357,1.87382,1.87351,1.87369,68000001.0
2006-05-31 16:33:00,1.8737,1.87386,1.8737,1.87377,34599999.0
2006-05-31 16:34:00,1.87377,1.87377,1.87352,1.87353,50000000.0
2006-05-31 16:35:00,1.87365,1.8738,1.87353,1.87374,78800000.0
2006-05-31 16:36:00,1.87373,1.87429,1.87373,1.87424,50600000.0
2006-05-31 16:37:00,1.8742,1.8742,1.87382,1.87391,95200001.0
2006-05-31 16:38:00,1.87385,1.874,1.87367,1.87382,70899999.0
2006-05-31 16:39:00,1.87389,1.87403,1.87371,1.87378,72099999.0
2006-05-31 16:40:00,1.87376,1.87382,1.87348,1.87348,103100002.0
2006-05-31 16:41:00,1.87311,1.87326,1.87245,1.87265,93700001.0
2006-05-31 16:42:00,1.87267,1.87283,1.87267,1.87268,97400001.0
2006-05-31 16:43:00,1.87278,1.87295,1.87268,1.87275,45600000.0
2006-05-31 16:44:00,1.87271,1.87279,1.8724,1.87264,86246994.0
2006-05-31 16:45:00,1.87258,1.87312,1.87256,1.87312,119900004.0
2006-05-31 16:46:00,1.8732,1.8732,1.87265,1.87265,39700000.0
2006-05-31 16:47:00,1.87259,1.87271,1.87213,1.87213,133199998.0
2006-05-31 16:48:00,1.87224,1.87243,1.87224,1.87229,65099999.0
2006-05-31 16:49:00,1.8723,1.87231,1.87213,1.8722,73900001.0
2006-05-31 16:50:00,1.872,1.872,1.87148,1.87172,32900000.0
2006-05-31 16:51:00,1.87186,1.87215,1.87186,1.87207,59299999.0
2006-05-31 16:52:00,1.87193,1.87238,1.87191,1.87219,81999999.0
2006-05-31 16:53:00,1.87221,1.87241,1.87205,1.87205,67699999.0
2006-05-31 16:54:00,1.87181,1.87181,1.87129,1.87148,62700000.0
2006-05-31 16:55:00,1.87149,1.87149,1.87115,1.87115,37500000.0
2006-05-31 16:56:00,1.87103,1.8715,1.87102,1.87143,55899999.0
2006-05-31 16:57:00,1.87154,1.8719,1.87139,1.8719,119199999.0
2006-05-31 16:58:00,1.87183,1.87203,1.87167,1.87167,57200000.0
2006-05-31 16:59:00,1.87134,1.87137,1.87087,1.87112,54400000.0
2006-05-31 17:00:00,1.87104,1.87223,1.87104,1.87206,37400000.0
2006-05-31 17:01:00,1.87209,1.87291,1.87209,1.8729,56599999.0
2006-05-31 17:02:00,1.87316,1.87396,1.87316,1.8738,141599998.0
2006-05-31 17:03:00,1.87368,1.87368,1.87221,1.87221,65399999.0
2006-05-31 17:04:00,1.8719,1.87271,1.8719,1.87259,66300001.0
2006-05-31 17:05:00,1.87238,1.87272,1.87234,1.87259,93599999.0
2006-05-31 17:06:00,1.87257,1.8727,1.87248,1.8727,44900001.0
2006-05-31 17:07:00,1.87278,1.87295,1.87268,1.87268,66699999.0
2006-05-31 17:08:00,1.87267,1.87277,1.87262,1.87277,59600002.0
2006-05-31 17:09:00,1.87276,1.87314,1.87276,1.87281,58300000.0
2006-05-31 17:10:00,1.87276,1.87276,1.8722,1.87227,79399999.0
2006-05-31 17:11:00,1.87243,1.87277,1.87234,1.87277,63799999.0
2006-05-31 17:12:00,1.87273,1.87305,1.87261,1.8728,63300000.0
2006-05-31 17:13:00,1.87257,1.87257,1.87162,1.87162,24800000.0
2006-05-31 17:14:00,1.87176,1.87252,1.87176,1.87252,47800001.0
2006-05-31 17:15:00,1.87228,1.87228,1.87144,1.87148,44900001.0
2006-05-31 17:16:00,1.87159,1.87182,1.87159,1.87167,57500000.0
2006-05-31 17:17:00,1.87167,1.87169,1.87143,1.87156,34900000.0
2006-05-31 17:18:00,1.87155,1.87184,1.87155,1.87183,87200000.0
2006-05-31 17:19:00,1.8717,1.8717,1.87129,1.87145,103099998.0
2006-05-31 17:20:00,1.87143,1.87165,1.87143,1.87165,90500001.0
2006-05-31 17:21:00,1.87184,1.87217,1.87184,1.87216,47600000.0
2006-05-31 17:22:00,1.87238,1.87295,1.87238,1.87295,16300000.0
2006-05-31 17:23:00,1.87282,1.87303,1.87272,1.87294,44400000.0
2006-05-31 17:24:00,1.8729,1.87302,1.87283,1.87283,45800000.0
2006-05-31 17:25:00,1.87287,1.87287,1.87239,1.87239,72000001.0
2006-05-31 17:26:00,1.87267,1.87312,1.87267,1.87308,71200001.0
2006-05-31 17:27:00,1.87315,1.87325,1.87312,1.87312,81400001.0
2006-05-31 17:28:00,1.87315,1.87318,1.87301,1.87303,37500000.0
2006-05-31 17:29:00,1.87304,1.87304,1.87297,1.87304,18000000.0
2006-05-31 17:30:00,1.87324,1.87334,1.87307,1.87334,78200000.0
2006-05-31 17:31:00,1.87337,1.87343,1.87316,1.87319,76399998.0
2006-05-31 17:32:00,1.87333,1.87354,1.87333,1.8734,49399999.0
2006-05-31 17:33:00,1.87339,1.87339,1.87312,1.8732,109400000.0
2006-05-31 17:34:00,1.87328,1.87332,1.87318,1.87326,61399999.0
2006-05-31 17:35:00,1.87335,1.87347,1.87332,1.8734,52700000.0
2006-05-31 17:36:00,1.87338,1.87367,1.87334,1.87365,80000000.0
2006-05-31 17:37:00,1.87347,1.87347,1.87322,1.87327,53399999.0
2006-05-31 17:38:00,1.87328,1.87345,1.87321,1.87343,103899998.0
2006-05-31 17:39:00,1.87343,1.8735,1.87333,1.87339,102799997.0
2006-05-31 17:40:00,1.87336,1.87345,1.87323,1.87338,130000001.0
2006-05-31 17:41:00,1.87347,1.87352,1.87337,1.8735,55400000.0
2006-05-31 17:42:00,1.8735,1.87378,1.87346,1.87378,34700000.0
2006-05-31 17:43:00,1.8737,1.8737,1.87342,1.87342,98000001.0
2006-05-31 17:44:00,1.8733,1.87336,1.87324,1.8733,63500000.0
2006-05-31 17:45:00,1.87324,1.87324,1.87306,1.87318,70599999.0
2006-05-31 17:46:00,1.87309,1.87336,1.87308,1.87336,77399999.0
2006-05-31 17:47:00,1.87329,1.87331,1.87321,1.87327,71799998.0
2006-05-31 17:48:00,1.87331,1.87337,1.87321,1.87321,124100001.0
2006-05-31 17:49:00,1.87295,1.87296,1.87264,1.87269,36800000.0
2006-05-31 17:50:00,1.87243,1.87263,1.87243,1.87259,97700002.0
2006-05-31 17:51:00,1.87245,1.87245,1.87217,1.87226,38850000.0
2006-05-31 17:52:00,1.87234,1.8729,1.87234,1.8729,75900002.0
2006-05-31 17:53:00,1.87299,1.87307,1.8729,1.87302,77700000.0
2006-05-31 17:54:00,1.87297,1.87306,1.8729,1.87291,104199998.0
2006-05-31 17:55:00,1.87302,1.87316,1.87302,1.87308,68600001.0
2006-05-31 17:56:00,1.87302,1.87303,1.8728,1.873,72600000.0
2006-05-31 17:57:00,1.87295,1.87306,1.8729,1.8729,36299999.0
2006-05-31 17:58:00,1.87288,1.87323,1.87288,1.87305,79700001.0
2006-05-31 17:59:00,1.87302,1.87305,1.8729,1.8729,28700000.0
2006-05-31 18:00:00,1.87283,1.87291,1.87278,1.87282,74899998.0
2006-05-31 18:01:00,1.8728,1.87294,1.87275,1.87292,824100005.0
2006-05-31 18:02:00,1.87296,1.87303,1.87286,1.87303,987800001.0
2006-05-31 18:03:00,1.873,1.8731,1.87294,1.87297,1219799995.0
2006-05-31 18:04:00,1.87305,1.8732,1.87299,1.87305,753000001.0
2006-05-31 18:05:00,1.87305,1.87336,1.87305,1.87319,841299996.0
2006-05-31 18:06:00,1.87316,1.87316,1.87284,1.87291,1019999995.0
2006-05-31 18:07:00,1.87287,1.87303,1.87277,1.87297,1132300003.0
2006-05-31 18:08:00,1.87305,1.87316,1.87303,1.8731,1222699986.0
2006-05-31 18:09:00,1.87311,1.87317,1.87303,1.87314,569199997.0
2006-05-31 18:10:00,1.87318,1.87333,1.8731,1.87324,749000000.0
2006-05-31 18:11:00,1.87328,1.87334,1.87319,1.8733,569500000.0
2006-05-31 18:12:00,1.87325,1.87325,1.87303,1.87314,599599997.0
2006-05-31 18:13:00,1.87325,1.87376,1.87325,1.8735,590799997.0
2006-05-31 18:14:00,1.87352,1.87352,1.87334,1.87337,796999997.0
2006-05-31 18:15:00,1.87337,1.87337,1.87322,1.87322,679100002.0
2006-05-31 18:16:00,1.87325,1.87333,1.87313,1.87325,727199995.0
2006-05-31 18:17:00,1.87332,1.87392,1.87332,1.87392,449700002.0
2006-05-31 18:18:00,1.87393,1.87397,1.8733,1.8733,675950001.0
2006-05-31 18:19:00,1.8733,1.87375,1.8733,1.87365,457799999.0
2006-05-31 18:20:00,1.8737,1.87375,1.87347,1.8736,501399998.0
2006-05-31 18:21:00,1.87358,1.87358,1.87341,1.87344,786200001.0
2006-05-31 18:22:00,1.87347,1.87356,1.87341,1.87351,704200005.0
2006-05-31 18:23:00,1.8735,1.8737,1.87349,1.87349,875100003.0
2006-05-31 18:24:00,1.87342,1.87347,1.87325,1.8734,838000000.0
2006-05-31 18:25:00,1.87335,1.87348,1.87332,1.87343,708999995.0
2006-05-31 18:26:00,1.87342,1.87344,1.87327,1.87344,538300003.0
2006-05-31 18:27:00,1.87345,1.87351,1.87334,1.87342,662046984.0
2006-05-31 18:28:00,1.87342,1.87371,1.8734,1.87347,333400001.0
2006-05-31 18:29:00,1.87344,1.87361,1.87344,1.87347,705700002.0
2006-05-31 18:30:00,1.87348,1.87371,1.87345,1.8736,660900002.0
2006-05-31 18:31:00,1.87366,1.87382,1.87366,1.87373,547499998.0
2006-05-31 18:32:00,1.87392,1.87404,1.8739,1.87393,410900002.0
2006-05-31 18:33:00,1.87395,1.87398,1.87387,1.8739,571499997.0
2006-05-31 18:34:00,1.8739,1.87401,1.87376,1.87379,694250005.0
2006-05-31 18:35:00,1.87375,1.87389,1.87373,1.87378,374400002.0
2006-05-31 18:36:00,1.87374,1.87374,1.87365,1.87366,104600000.0
2006-05-31 18:37:00,1.87363,1.87363,1.87354,1.87359,81100001.0
2006-05-31 18:38:00,1.87365,1.87365,1.87357,1.87365,170700002.0
2006-05-31 18:39:00,1.87361,1.87371,1.87356,1.87357,251299999.0
2006-05-31 18:40:00,1.87353,1.87355,1.87345,1.8735,441199997.0
2006-05-31 18:41:00,1.8735,1.87357,1.8735,1.87355,391500002.0
2006-05-31 18:42:00,1.87355,1.87356,1.87346,1.87348,164500000.0
2006-05-31 18:43:00,1.87355,1.87357,1.8735,1.8735,84999998.0
2006-05-31 18:44:00,1.87344,1.87356,1.87338,1.87343,476000000.0
2006-05-31 18:45:00,1.87345,1.87355,1.87343,1.87348,247899999.0
2006-05-31 18:46:00,1.87338,1.87343,1.87332,1.87332,144100001.0
2006-05-31 18:47:00,1.87333,1.87351,1.87333,1.87333,213800004.0
2006-05-31 18:48:00,1.87325,1.87335,1.87325,1.8733,339100005.0
2006-05-31 18:49:00,1.87337,1.87337,1.87316,1.87316,114399999.0
2006-05-31 18:50:00,1.87316,1.87329,1.87308,1.8731,182199999.0
2006-05-31 18:51:00,1.87315,1.87324,1.87305,1.8732,485900000.0
2006-05-31 18:52:00,1.87313,1.87331,1.87313,1.87327,611050004.0
2006-05-31 18:53:00,1.87317,1.87327,1.87305,1.87305,513499998.0
2006-05-31 18:54:00,1.8731,1.87315,1.87305,1.87305,208700000.0
2006-05-31 18:55:00,1.8731,1.87315,1.87305,1.8731,602000001.0
2006-05-31 18:56:00,1.8731,1.87315,1.87305,1.87315,221399999.0
2006-05-31 18:57:00,1.87312,1.87339,1.87312,1.87313,338300000.0
2006-05-31 18:58:00,1.87313,1.87313,1.87294,1.87297,747999998.0
2006-05-31 18:59:00,1.8729,1.8729,1.87243,1.87243,567000002.0
2006-05-31 19:00:00,1.87241,1.87264,1.87237,1.87255,205799999.0
2006-05-31 19:01:00,1.87268,1.87286,1.87268,1.8728,50800000.0
2006-05-31 19:02:00,1.87281,1.87297,1.87281,1.87282,423270002.0
2006-05-31 19:03:00,1.87288,1.87305,1.87285,1.87289,471900001.0
2006-05-31 19:04:00,1.87295,1.87308,1.87283,1.87292,353000000.0
2006-05-31 19:05:00,1.87287,1.87289,1.87273,1.87284,70200000.0
2006-05-31 19:06:00,1.87277,1.87277,1.87243,1.87252,546599999.0
2006-05-31 19:07:00,1.87252,1.87263,1.87249,1.87263,333300002.0
2006-05-31 19:08:00,1.87263,1.8729,1.87263,1.8729,592999996.0
2006-05-31 19:09:00,1.87295,1.87295,1.87283,1.8729,344200000.0
2006-05-31 19:10:00,1.8729,1.8731,1.8729,1.87304,405899998.0
2006-05-31 19:11:00,1.8731,1.87315,1.87308,1.87308,107399999.0
2006-05-31 19:12:00,1.8731,1.87315,1.87308,1.8731,272400001.0
2006-05-31 19:13:00,1.87313,1.87314,1.873,1.87307,390869999.0
2006-05-31 19:14:00,1.87297,1.873,1.87286,1.87289,219300001.0
2006-05-31 19:15:00,1.87287,1.87289,1.8728,1.87285,292100002.0
2006-05-31 19:16:00,1.87282,1.87287,1.87275,1.87287,151300000.0
2006-05-31 19:17:00,1.87295,1.87308,1.87295,1.87305,200199998.0
2006-05-31 19:18:00,1.87305,1.87311,1.87302,1.87309,204599999.0
2006-05-31 19:19:00,1.87305,1.87313,1.873,1.87313,264800003.0
2006-05-31 19:20:00,1.87308,1.87313,1.87299,1.87301,252950000.0
2006-05-31 19:21:00,1.87304,1.87327,1.87304,1.87312,373400004.0
2006-05-31 19:22:00,1.8731,1.87315,1.87302,1.8731,246300003.0
2006-05-31 19:23:00,1.87309,1.87324,1.87307,1.87318,327400002.0
2006-05-31 19:24:00,1.87319,1.87331,1.87314,1.87315,113000001.0
2006-05-31 19:25:00,1.87316,1.8732,1.87313,1.8732,138900001.0
2006-05-31 19:26:00,1.87315,1.87315,1.87295,1.87295,373499997.0
2006-05-31 19:27:00,1.87302,1.87319,1.87301,1.87315,462000000.0
2006-05-31 19:28:00,1.87321,1.87332,1.87316,1.87322,332699998.0
2006-05-31 19:29:00,1.87315,1.87325,1.87315,1.8732,254799998.0
2006-05-31 19:30:00,1.87317,1.87328,1.87316,1.87327,465599998.0
2006-05-31 19:31:00,1.8733,1.87333,1.87316,1.87323,310699999.0
2006-05-31 19:32:00,1.87319,1.87323,1.87309,1.8731,381600001.0
2006-05-31 19:33:00,1.8731,1.87315,1.87308,1.87315,205400000.0
2006-05-31 19:34:00,1.87313,1.87322,1.87309,1.87312,289999997.0
2006-05-31 19:35:00,1.8731,1.87318,1.87305,1.87315,391100000.0
2006-05-31 19:36:00,1.87318,1.87327,1.87313,1.87318,311399996.0
2006-05-31 19:37:00,1.87312,1.87322,1.87305,1.87308,242600000.0
2006-05-31 19:38:00,1.87305,1.87315,1.87301,1.87301,70400000.0
2006-05-31 19:39:00,1.87302,1.8731,1.87299,1.8731,169900001.0
2006-05-31 19:40:00,1.87312,1.87317,1.87308,1.8731,389199998.0
2006-05-31 19:41:00,1.8731,1.87316,1.87304,1.87305,366800005.0
2006-05-31 19:42:00,1.87307,1.87322,1.87304,1.87322,215300001.0
2006-05-31 19:43:00,1.87331,1.87356,1.87331,1.87353,123300000.0
2006-05-31 19:44:00,1.87348,1.87348,1.87311,1.87313,406700003.0
2006-05-31 19:45:00,1.8731,1.87311,1.87302,1.87311,143599999.0
2006-05-31 19:46:00,1.87309,1.8731,1.87299,1.8731,300100000.0
2006-05-31 19:47:00,1.87309,1.87318,1.87303,1.87312,125399999.0
2006-05-31 19:48:00,1.87309,1.87311,1.873,1.87301,252599999.0
2006-05-31 19:49:00,1.87307,1.87313,1.87303,1.87313,437999999.0
2006-05-31 19:50:00,1.87309,1.87309,1.87271,1.87282,282150000.0
2006-05-31 19:51:00,1.8728,1.87285,1.87275,1.87285,280599999.0
2006-05-31 19:52:00,1.87293,1.87336,1.87293,1.8731,186799999.0
2006-05-31 19:53:00,1.87313,1.87313,1.87304,1.87312,63400000.0
2006-05-31 19:54:00,1.8731,1.8731,1.87283,1.87289,166000002.0
2006-05-31 19:55:00,1.87295,1.87357,1.87295,1.87355,104000000.0
2006-05-31 19:56:00,1.87363,1.87383,1.87363,1.87383,268199998.0
2006-05-31 19:57:00,1.87375,1.87375,1.87332,1.87332,361300001.0
2006-05-31 19:58:00,1.87331,1.8734,1.87328,1.87331,350199999.0
2006-05-31 19:59:00,1.87324,1.87324,1.87242,1.87242,315100001.0
2006-05-31 20:00:00,1.87247,1.87326,1.87166,1.87203,246099998.0
2006-05-31 20:01:00,1.87218,1.87321,1.87176,1.87176,270600003.0
2006-05-31 20:02:00,1.87176,1.87251,1.87152,1.87218,114300001.0
2006-05-31 20:03:00,1.8723,1.87283,1.8722,1.87283,91299999.0
2006-05-31 20:04:00,1.87292,1.87378,1.87289,1.87368,221600002.0
2006-05-31 20:05:00,1.87383,1.87383,1.87305,1.87357,213800004.0
2006-05-31 20:06:00,1.87355,1.87375,1.8728,1.87287,187000000.0
2006-05-31 20:07:00,1.87302,1.87394,1.87302,1.8736,132000000.0
2006-05-31 20:08:00,1.87366,1.87388,1.87353,1.87365,318000000.0
2006-05-31 20:09:00,1.87359,1.87475,1.87358,1.87447,102800000.0
2006-05-31 20:10:00,1.87457,1.87488,1.8744,1.8744,115500002.0
2006-05-31 20:11:00,1.87443,1.87443,1.87435,1.87437,71600001.0
2006-05-31 20:12:00,1.87435,1.87482,1.87435,1.87445,385499999.0
2006-05-31 20:13:00,1.87437,1.8745,1.87435,1.87435,228200001.0
2006-05-31 20:14:00,1.87431,1.87443,1.87408,1.87438,81400000.0
2006-05-31 20:15:00,1.87434,1.87434,1.87383,1.87383,415600005.0
2006-05-31 20:16:00,1.87372,1.87397,1.87358,1.87387,161100003.0
2006-05-31 20:17:00,1.87385,1.87387,1.8738,1.8738,17400000.0
2006-05-31 20:18:00,1.8738,1.87391,1.8738,1.87381,148700000.0
2006-05-31 20:19:00,1.87379,1.87379,1.87341,1.87355,137700001.0
2006-05-31 20:20:00,1.87345,1.87345,1.87295,1.87295,324000001.0
2006-05-31 20:21:00,1.8729,1.87394,1.8729,1.87366,119900002.0
2006-05-31 20:22:00,1.87372,1.87387,1.87359,1.8737,123599999.0
2006-05-31 20:23:00,1.8737,1.87382,1.87366,1.87369,315800001.0
2006-05-31 20:24:00,1.87363,1.87363,1.87352,1.87355,89400001.0
2006-05-31 20:25:00,1.87345,1.87345,1.87271,1.87271,473100001.0
2006-05-31 20:26:00,1.87258,1.87274,1.87226,1.87249,522100000.0
2006-05-31 20:27:00,1.87259,1.87289,1.87253,1.87253,215099999.0
2006-05-31 20:28:00,1.8724,1.8724,1.87217,1.87228,309999999.0
2006-05-31 20:29:00,1.87235,1.87239,1.87155,1.87172,320300001.0
2006-05-31 20:30:00,1.87179,1.87195,1.87173,1.87173,916449998.0
2006-05-31 20:31:00,1.87162,1.87172,1.87071,1.87082,552400001.0
2006-05-31 20:32:00,1.87085,1.87128,1.87085,1.87108,693499998.0
2006-05-31 20:33:00,1.87103,1.87103,1.87024,1.87024,297899997.0
2006-05-31 20:34:00,1.87032,1.87099,1.87022,1.87099,106300001.0
2006-05-31 20:35:00,1.87117,1.87144,1.87117,1.87129,93099998.0
2006-05-31 20:36:00,1.87119,1.87119,1.87015,1.87035,163800001.0
2006-05-31 20:37:00,1.87023,1.87056,1.87023,1.87046,152800002.0
2006-05-31 20:38:00,1.87042,1.87044,1.87012,1.87044,278899998.0
2006-05-31 20:39:00,1.87065,1.87105,1.87065,1.87105,210300000.0
2006-05-31 20:40:00,1.87109,1.87117,1.87092,1.87092,102150000.0
2006-05-31 20:41:00,1.87082,1.87084,1.87052,1.87076,173100000.0
2006-05-31 20:42:00,1.87097,1.87156,1.87097,1.87117,61100000.0
2006-05-31 20:43:00,1.87111,1.87114,1.87066,1.87066,178100000.0
2006-05-31 20:44:00,1.87066,1.87094,1.87066,1.87085,383600000.0
2006-05-31 20:45:00,1.8708,1.87111,1.87076,1.87087,116200000.0
2006-05-31 20:46:00,1.87085,1.8711,1.8708,1.87095,144899999.0
2006-05-31 20:47:00,1.8709,1.87101,1.87066,1.87091,457300004.0
2006-05-31 20:48:00,1.87092,1.87112,1.87083,1.87112,154400000.0
2006-05-31 20:49:00,1.87117,1.87128,1.871,1.871,77400001.0
2006-05-31 20:50:00,1.87094,1.87113,1.87086,1.87104,425999996.0
2006-05-31 20:51:00,1.87097,1.87097,1.87056,1.87056,332300003.0
2006-05-31 20:52:00,1.87045,1.87058,1.8704,1.87053,251900000.0
2006-05-31 20:53:00,1.87049,1.87062,1.87045,1.8705,674899999.0
2006-05-31 20:54:00,1.87042,1.87057,1.87031,1.87031,477699999.0
2006-05-31 20:55:00,1.87029,1.87038,1.87019,1.87021,289599999.0
2006-05-31 20:56:00,1.87023,1.87038,1.87021,1.87022,398900000.0
2006-05-31 20:57:00,1.87018,1.87019,1.86987,1.86993,492199997.0
2006-05-31 20:58:00,1.86993,1.86993,1.86966,1.86972,192900000.0
2006-05-31 20:59:00,1.86959,1.86959,1.86837,1.86837,590099997.0
2006-05-31 21:00:00,1.86833,1.86925,1.86833,1.86888,408400000.0
2006-05-31 21:01:00,1.86875,1.86886,1.8684,1.86852,379300003.0
2006-05-31 21:02:00,1.86856,1.86911,1.86856,1.86895,197799999.0
2006-05-31 21:03:00,1.8689,1.86895,1.8687,1.8688,204199999.0
2006-05-31 21:04:00,1.86876,1.86876,1.86862,1.86864,210300001.0
2006-05-31 21:05:00,1.86863,1.86887,1.86863,1.86887,232200002.0
2006-05-31 21:06:00,1.86888,1.8689,1.8688,1.8689,288699999.0
2006-05-31 21:07:00,1.86896,1.86929,1.86893,1.86926,147199998.0
2006-05-31 21:08:00,1.86937,1.86966,1.86937,1.86958,46599999.0
2006-05-31 21:09:00,1.86951,1.86963,1.86951,1.86959,90800000.0
2006-05-31 21:10:00,1.86953,1.86962,1.86921,1.86921,127900000.0
2006-05-31 21:11:00,1.8691,1.86923,1.86897,1.86897,133199998.0
2006-05-31 21:12:00,1.86897,1.86904,1.86896,1.86904,96799999.0
2006-05-31 21:13:00,1.869,1.86913,1.869,1.869,191200002.0
2006-05-31 21:14:00,1.86901,1.86913,1.869,1.86908,256649998.0
2006-05-31 21:15:00,1.86912,1.86912,1.86891,1.86895,297850001.0
2006-05-31 21:16:00,1.869,1.86911,1.869,1.86901,42500000.0
2006-05-31 21:17:00,1.86903,1.86938,1.86901,1.86938,204700000.0
2006-05-31 21:18:00,1.86944,1.86952,1.86944,1.86948,73000001.0
2006-05-31 21:19:00,1.86955,1.86963,1.86955,1.86956,153100002.0
2006-05-31 21:20:00,1.86956,1.8696,1.86949,1.86954,340600003.0
2006-05-31 21:21:00,1.86952,1.8696,1.86951,1.86955,145499999.0
2006-05-31 21:22:00,1.86952,1.86952,1.86932,1.86932,163899998.0
2006-05-31 21:23:00,1.86943,1.86943,1.86937,1.86937,31299999.0
2006-05-31 21:24:00,1.86935,1.86955,1.86935,1.86941,170250001.0
2006-05-31 21:25:00,1.86941,1.86949,1.86932,1.8694,121100000.0
2006-05-31 21:26:00,1.86942,1.86947,1.86942,1.86947,40400000.0
2006-05-31 21:27:00,1.8695,1.86955,1.8695,1.8695,130700003.0
2006-05-31 21:28:00,1.86947,1.86953,1.8694,1.86953,201599998.0
2006-05-31 21:29:00,1.8695,1.8695,1.86932,1.86942,25500000.0
2006-05-31 21:30:00,1.86938,1.86941,1.86935,1.8694,52999999.0
2006-05-31 21:31:00,1.86942,1.86942,1.86926,1.86929,20400000.0
2006-05-31 21:32:00,1.86938,1.8696,1.86936,1.86945,186199999.0
2006-05-31 21:33:00,1.86947,1.86955,1.86943,1.86952,251199998.0
2006-05-31 21:34:00,1.86952,1.86952,1.86926,1.86926,269299998.0
2006-05-31 21:35:00,1.8693,1.8693,1.86925,1.86925,58300000.0
2006-05-31 21:36:00,1.86931,1.86943,1.86931,1.86937,56500000.0
2006-05-31 21:37:00,1.86937,1.8696,1.86932,1.86945,157600001.0
2006-05-31 21:38:00,1.86938,1.86944,1.86932,1.86932,132000000.0
2006-05-31 21:39:00,1.86938,1.86938,1.86935,1.86935,37400000.0
2006-05-31 21:40:00,1.86932,1.86933,1.86928,1.8693,149100000.0
2006-05-31 21:41:00,1.86929,1.86933,1.86922,1.86924,154599999.0
2006-05-31 21:42:00,1.86923,1.86936,1.86923,1.86936,129800002.0
2006-05-31 21:43:00,1.86933,1.86933,1.86923,1.86925,123300000.0
2006-05-31 21:44:00,1.86925,1.86928,1.86923,1.86923,130799998.0
2006-05-31 21:45:00,1.86922,1.86925,1.86922,1.86925,65899999.0
2006-05-31 21:46:00,1.86925,1.86941,1.86925,1.86938,108199999.0
2006-05-31 21:47:00,1.8694,1.86963,1.8694,1.8694,155000000.0
2006-05-31 21:48:00,1.8693,1.86938,1.8693,1.86938,104499998.0
2006-05-31 21:49:00,1.86942,1.86971,1.86942,1.86951,102200001.0
2006-05-31 21:50:00,1.86932,1.86946,1.86932,1.86937,55300000.0
2006-05-31 21:51:00,1.86935,1.86943,1.86929,1.86943,152100001.0
2006-05-31 21:52:00,1.86946,1.86951,1.86941,1.86942,100950002.0
2006-05-31 21:53:00,1.8694,1.86963,1.86934,1.86963,92699999.0
2006-05-31 21:54:00,1.86979,1.86995,1.86975,1.86975,71800000.0
2006-05-31 21:55:00,1.86977,1.86998,1.86977,1.86998,174249999.0
2006-05-31 21:56:00,1.87007,1.87037,1.87007,1.87035,51200000.0
2006-05-31 21:57:00,1.87031,1.87031,1.87012,1.87012,157200001.0
2006-05-31 21:58:00,1.87008,1.87008,1.87002,1.87002,61800000.0
2006-05-31 21:59:00,1.86997,1.87003,1.8695,1.8695,483300002.0
2006-05-31 22:00:00,1.86952,1.86987,1.86952,1.86986,232499999.0
2006-05-31 22:01:00,1.86995,1.86995,1.86987,1.86988,98300000.0
2006-05-31 22:02:00,1.8699,1.87002,1.86987,1.87002,184100001.0
2006-05-31 22:03:00,1.86998,1.86998,1.8699,1.86998,182299999.0
2006-05-31 22:04:00,1.86999,1.87009,1.86999,1.87007,309399998.0
2006-05-31 22:05:00,1.87008,1.87008,1.86999,1.87,139100000.0
2006-05-31 22:06:00,1.86997,1.86997,1.8699,1.8699,12800000.0
2006-05-31 22:07:00,1.86997,1.87001,1.86994,1.86995,54200000.0
2006-05-31 22:08:00,1.86995,1.86995,1.86988,1.86988,58000000.0
2006-05-31 22:09:00,1.86994,1.86996,1.86994,1.86996,19200000.0
2006-05-31 22:10:00,1.87,1.87007,1.87,1.87005,44500000.0
2006-05-31 22:11:00,1.87003,1.87004,1.86996,1.86997,62699999.0
2006-05-31 22:12:00,1.86996,1.87005,1.86989,1.86996,186900003.0
2006-05-31 22:13:00,1.86998,1.86998,1.86995,1.86995,70599998.0
2006-05-31 22:14:00,1.86995,1.86995,1.86995,1.86995,40899999.0
2006-05-31 22:15:00,1.86997,1.86997,1.86967,1.86972,214500001.0
2006-05-31 22:16:00,1.86966,1.86975,1.86936,1.86975,360170004.0
2006-05-31 22:17:00,1.86975,1.86975,1.86956,1.86971,55800001.0
2006-05-31 22:18:00,1.86973,1.86979,1.86963,1.86963,85000000.0
2006-05-31 22:19:00,1.86965,1.87003,1.86965,1.87003,26100000.0
2006-05-31 22:20:00,1.87004,1.87004,1.86974,1.86974,100399998.0
2006-05-31 22:21:00,1.86982,1.87015,1.86982,1.87002,119400000.0
2006-05-31 22:22:00,1.87003,1.87003,1.86992,1.86999,69600000.0
2006-05-31 22:23:00,1.86995,1.86997,1.86977,1.86977,140700001.0
2006-05-31 22:24:00,1.86978,1.86993,1.86978,1.86982,29400000.0
2006-05-31 22:25:00,1.86985,1.86996,1.86985,1.86996,81200001.0
2006-05-31 22:26:00,1.87,1.87005,1.87,1.87005,26200000.0
2006-05-31 22:27:00,1.86997,1.87,1.86984,1.86987,66099999.0
2006-05-31 22:28:00,1.86995,1.86998,1.86983,1.86983,95900001.0
2006-05-31 22:29:00,1.86982,1.86993,1.86977,1.8698,208399999.0
2006-05-31 22:30:00,1.86986,1.87014,1.86986,1.87012,86600001.0
2006-05-31 22:31:00,1.87013,1.87013,1.86994,1.86994,72899998.0
2006-05-31 22:32:00,1.86992,1.86997,1.86991,1.86994,209900001.0
2006-05-31 22:33:00,1.86992,1.86997,1.86984,1.86984,128600000.0
2006-05-31 22:34:00,1.8698,1.86992,1.86977,1.86977,145300000.0
2006-05-31 22:35:00,1.86982,1.87003,1.86982,1.87003,49100000.0
2006-05-31 22:36:00,1.87007,1.87013,1.87005,1.87005,64200002.0
2006-05-31 22:37:00,1.87015,1.87015,1.8701,1.8701,129099999.0
2006-05-31 22:38:00,1.87005,1.87015,1.87005,1.87013,40700000.0
2006-05-31 22:39:00,1.87005,1.87005,1.86993,1.86993,61000000.0
2006-05-31 22:40:00,1.86992,1.86999,1.86992,1.86999,94599999.0
2006-05-31 22:41:00,1.87,1.87014,1.87,1.87014,119600002.0
2006-05-31 22:42:00,1.87015,1.87015,1.87002,1.8701,46300000.0
2006-05-31 22:43:00,1.87002,1.87006,1.86999,1.87002,142500001.0
2006-05-31 22:44:00,1.87003,1.87016,1.86995,1.87,97900000.0
2006-05-31 22:45:00,1.86995,1.87,1.86992,1.86996,80299999.0
2006-05-31 22:46:00,1.86993,1.87008,1.86988,1.87005,57800001.0
2006-05-31 22:47:00,1.87002,1.87003,1.86992,1.87003,117499998.0
2006-05-31 22:48:00,1.8701,1.8701,1.86992,1.86992,127100000.0
2006-05-31 22:49:00,1.8699,1.8699,1.86977,1.86977,24100000.0
2006-05-31 22:50:00,1.8697,1.86971,1.86959,1.86966,43400000.0
2006-05-31 22:51:00,1.86948,1.86948,1.86929,1.86929,30400000.0
2006-05-31 22:52:00,1.86932,1.86951,1.86932,1.86937,32300000.0
2006-05-31 22:53:00,1.8693,1.86954,1.86906,1.8693,108900000.0
2006-05-31 22:54:00,1.86931,1.86933,1.86917,1.86917,78899998.0
2006-05-31 22:55:00,1.86919,1.86938,1.86919,1.86931,43100000.0
2006-05-31 22:56:00,1.86922,1.86922,1.8691,1.8691,117699999.0
2006-05-31 22:57:00,1.86923,1.86937,1.86919,1.86922,113200000.0
2006-05-31 22:58:00,1.86911,1.86929,1.86911,1.86927,95100002.0
2006-05-31 22:59:00,1.86925,1.8693,1.8692,1.86925,118399999.0
2006-05-31 23:00:00,1.8692,1.8692,1.86905,1.86905,42800000.0
2006-05-31 23:01:00,1.86968,1.86968,1.86914,1.86918,56400000.0
2006-05-31 23:02:00,1.86941,1.8696,1.86928,1.86935,49100000.0
2006-05-31 23:03:00,1.86964,1.8697,1.86934,1.86951,117700003.0
2006-05-31 23:04:00,1.8695,1.86998,1.86934,1.86996,90800002.0
2006-05-31 23:05:00,1.8697,1.86983,1.86956,1.86961,42900000.0
2006-05-31 23:06:00,1.86949,1.86978,1.86949,1.86961,67600000.0
2006-05-31 23:07:00,1.86948,1.8696,1.86937,1.86938,78300001.0
2006-05-31 23:08:00,1.86935,1.86944,1.86921,1.86924,108600001.0
2006-05-31 23:09:00,1.86943,1.86981,1.86943,1.86978,65299999.0
2006-05-31 23:10:00,1.8698,1.86984,1.8696,1.86966,90599999.0
2006-05-31 23:11:00,1.8696,1.86984,1.86955,1.8698,80400001.0
2006-05-31 23:12:00,1.86967,1.86975,1.86951,1.86951,72800002.0
2006-05-31 23:13:00,1.86952,1.86955,1.86932,1.86942,46300000.0
2006-05-31 23:14:00,1.86936,1.86961,1.86929,1.86961,169499998.0
2006-05-31 23:15:00,1.86967,1.8697,1.8695,1.86962,85399998.0
2006-05-31 23:16:00,1.86978,1.86978,1.86941,1.86941,43000000.0
2006-05-31 23:17:00,1.8694,1.8696,1.86934,1.86953,39000000.0
2006-05-31 23:18:00,1.86957,1.8697,1.86936,1.86958,51399999.0
2006-05-31 23:19:00,1.86975,1.86992,1.86967,1.86988,61900000.0
2006-05-31 23:20:00,1.87032,1.87032,1.86994,1.87014,102099999.0
2006-05-31 23:21:00,1.87008,1.87015,1.87003,1.87011,53200001.0
2006-05-31 23:22:00,1.86993,1.86993,1.86963,1.86963,55900000.0
2006-05-31 23:23:00,1.8697,1.86988,1.8696,1.86973,55900000.0
2006-05-31 23:24:00,1.8697,1.86993,1.86963,1.86993,62900002.0
2006-05-31 23:25:00,1.87012,1.8702,1.86993,1.86997,20500000.0
2006-05-31 23:26:00,1.86995,1.8701,1.86979,1.87003,85200001.0
2006-05-31 23:27:00,1.87,1.87019,1.86971,1.87001,50400000.0
2006-05-31 23:28:00,1.87022,1.87022,1.87001,1.87001,42000000.0
2006-05-31 23:29:00,1.87,1.87025,1.86991,1.86998,71000000.0
2006-05-31 23:30:00,1.86993,1.87024,1.86987,1.87024,53800000.0
2006-05-31 23:31:00,1.86985,1.87042,1.8698,1.87025,50400000.0
2006-05-31 23:32:00,1.87013,1.87037,1.8701,1.87031,27000000.0
2006-05-31 23:33:00,1.87021,1.87028,1.87008,1.87028,30400000.0
2006-05-31 23:34:00,1.87018,1.87051,1.87017,1.87038,82999999.0
2006-05-31 23:35:00,1.8704,1.87056,1.87007,1.87007,56200000.0
2006-05-31 23:36:00,1.87013,1.87038,1.87006,1.87036,57900000.0
2006-05-31 23:37:00,1.8704,1.87044,1.87005,1.8701,45500000.0
2006-05-31 23:38:00,1.8702,1.8703,1.86999,1.87015,104799999.0
2006-05-31 23:39:00,1.87007,1.87027,1.87005,1.87017,53600000.0
2006-05-31 23:40:00,1.87024,1.87031,1.87011,1.87023,57200000.0
2006-05-31 23:41:00,1.8703,1.8703,1.86994,1.87022,135300002.0
2006-05-31 23:42:00,1.87039,1.87043,1.87,1.87004,35200000.0
2006-05-31 23:43:00,1.87013,1.87025,1.8701,1.87011,75499999.0
2006-05-31 23:44:00,1.87012,1.87015,1.86987,1.86988,65300001.0
2006-05-31 23:45:00,1.86985,1.87023,1.86982,1.87023,62800000.0
2006-05-31 23:46:00,1.87026,1.87047,1.87013,1.87023,27700000.0
2006-05-31 23:47:00,1.87063,1.87092,1.87032,1.87075,99700000.0
2006-05-31 23:48:00,1.87087,1.87095,1.87045,1.8706,60100000.0
2006-05-31 23:49:00,1.87058,1.87065,1.87044,1.87045,82500000.0
2006-05-31 23:50:00,1.8703,1.8708,1.8703,1.87054,81899999.0
2006-05-31 23:51:00,1.87045,1.87091,1.87041,1.87073,62600000.0
2006-05-31 23:52:00,1.87077,1.8709,1.87039,1.87068,79799999.0
2006-05-31 23:53:00,1.87062,1.87091,1.87062,1.87091,71699999.0
2006-05-31 23:54:00,1.87093,1.87114,1.87085,1.87107,90000000.0
2006-05-31 23:55:00,1.87107,1.87114,1.87087,1.87087,113800000.0
2006-05-31 23:56:00,1.87094,1.87116,1.87071,1.87093,61799999.0
2006-05-31 23:57:00,1.87105,1.87182,1.87105,1.87175,56800000.0
2006-05-31 23:58:00,1.87171,1.8718,1.8716,1.87165,71850001.0
2006-05-31 23:59:00,1.86983,1.87079,1.86983,1.87079,36399999.0
2006-06-01 00:00:00,1.87129,1.87138,1.87129,1.87138,23100000.0
2006-06-01 00:01:00,1.87151,1.87159,1.87151,1.87159,24400000.0
2006-06-01 00:02:00,1.8715,1.8715,1.87114,1.87149,20500000.0
2006-06-01 00:03:00,1.87157,1.87157,1.87137,1.87146,66099999.0
2006-06-01 00:04:00,1.87131,1.87134,1.87131,1.87134,15200000.0
2006-06-01 00:05:00,1.87113,1.87113,1.87072,1.87093,37600001.0
2006-06-01 00:06:00,1.87103,1.8711,1.87082,1.87082,78099999.0
2006-06-01 00:07:00,1.87078,1.87097,1.87078,1.87097,92300002.0
2006-06-01 00:08:00,1.87099,1.87132,1.87099,1.87132,38100000.0
2006-06-01 00:09:00,1.87147,1.87147,1.87121,1.87135,46500000.0
2006-06-01 00:10:00,1.87148,1.87161,1.87148,1.87161,71500000.0
2006-06-01 00:11:00,1.8716,1.87165,1.8716,1.87165,10000000.0
2006-06-01 00:12:00,1.87171,1.87219,1.87171,1.8718,93199998.0
2006-06-01 00:13:00,1.87172,1.87182,1.87164,1.87164,67499999.0
2006-06-01 00:14:00,1.87167,1.87182,1.87167,1.8718,40000000.0
2006-06-01 00:15:00,1.87178,1.87202,1.87177,1.87202,88100001.0
2006-06-01 00:16:00,1.87197,1.87197,1.87166,1.87171,114699999.0
2006-06-01 00:17:00,1.87162,1.87168,1.87157,1.87157,83400002.0
2006-06-01 00:18:00,1.87172,1.87187,1.87172,1.87176,63400000.0
2006-06-01 00:19:00,1.87177,1.87191,1.87172,1.87173,63200002.0
2006-06-01 00:20:00,1.87168,1.87172,1.87168,1.87172,7000000.0
2006-06-01 00:21:00,1.8717,1.8717,1.8717,1.8717,6400000.0
2006-06-01 00:22:00,1.87162,1.87162,1.87149,1.8715,47199998.0
2006-06-01 00:23:00,1.8715,1.8715,1.87144,1.87148,29200000.0
2006-06-01 00:24:00,1.87138,1.87145,1.87138,1.87138,24900000.0
2006-06-01 00:25:00,1.87132,1.87149,1.87132,1.87138,60100002.0
2006-06-01 00:26:00,1.8715,1.87155,1.87147,1.8715,67900001.0
2006-06-01 00:27:00,1.87143,1.87156,1.87142,1.87142,45800001.0
2006-06-01 00:28:00,1.87134,1.87134,1.87102,1.87113,60100000.0
2006-06-01 00:29:00,1.87115,1.87125,1.87115,1.87125,95799999.0
2006-06-01 00:30:00,1.87125,1.87125,1.8712,1.8712,11600000.0
2006-06-01 00:31:00,1.87125,1.87125,1.87125,1.87125,13900000.0
2006-06-01 00:32:00,1.87124,1.87131,1.87124,1.87131,19500000.0
2006-06-01 00:33:00,1.87128,1.87142,1.87124,1.87142,59099998.0
2006-06-01 00:34:00,1.87133,1.87148,1.87133,1.87146,114800001.0
2006-06-01 00:35:00,1.87146,1.87146,1.87146,1.87146,21100000.0
2006-06-01 00:36:00,1.87149,1.87159,1.87144,1.8715,40899999.0
2006-06-01 00:37:00,1.87142,1.87147,1.87138,1.87145,32600000.0
2006-06-01 00:38:00,1.87158,1.87164,1.87158,1.87164,15300000.0
2006-06-01 00:39:00,1.87187,1.8719,1.87186,1.87188,25100000.0
2006-06-01 00:40:00,1.87187,1.87187,1.87183,1.87183,26699999.0
2006-06-01 00:41:00,1.87169,1.87173,1.87164,1.87173,28700000.0
2006-06-01 00:42:00,1.8717,1.87175,1.87162,1.8717,102600002.0
2006-06-01 00:43:00,1.87178,1.87178,1.87175,1.87178,68699999.0
2006-06-01 00:44:00,1.87182,1.87185,1.87177,1.8718,70699999.0
2006-06-01 00:45:00,1.8718,1.87185,1.87178,1.87185,22100000.0
2006-06-01 00:46:00,1.87177,1.87187,1.87162,1.87163,151699996.0
2006-06-01 00:47:00,1.8716,1.87164,1.87151,1.87154,31900000.0
2006-06-01 00:48:00,1.8715,1.87152,1.87145,1.87152,48699998.0
2006-06-01 00:49:00,1.87148,1.87149,1.87138,1.87138,52300002.0
2006-06-01 00:50:00,1.87128,1.87128,1.87117,1.87117,12000000.0
2006-06-01 00:51:00,1.87115,1.87115,1.87115,1.87115,21100000.0
2006-06-01 00:52:00,1.87117,1.87124,1.87116,1.87124,58199999.0
2006-06-01 00:53:00,1.87117,1.8712,1.87105,1.87105,59300000.0
2006-06-01 00:54:00,1.87096,1.87096,1.87064,1.87064,40000000.0
2006-06-01 00:55:00,1.8706,1.87065,1.8706,1.87062,55300000.0
2006-06-01 00:56:00,1.87058,1.87074,1.87054,1.87074,82699998.0
2006-06-01 00:57:00,1.87086,1.87086,1.87074,1.87078,73200000.0
2006-06-01 00:58:00,1.87075,1.87077,1.87069,1.87077,73100002.0
2006-06-01 00:59:00,1.87085,1.87087,1.87072,1.8708,82499999.0
2006-06-01 01:00:00,1.87085,1.87098,1.87085,1.87098,14300000.0
2006-06-01 01:01:00,1.871,1.871,1.87082,1.87088,80199999.0
2006-06-01 01:02:00,1.8709,1.87103,1.8709,1.87094,30000000.0
2006-06-01 01:03:00,1.87105,1.87105,1.87095,1.87105,95799999.0
2006-06-01 01:04:00,1.87099,1.87099,1.87088,1.87088,83799999.0
2006-06-01 01:05:00,1.87093,1.87093,1.8708,1.87081,63500000.0
2006-06-01 01:06:00,1.87075,1.87075,1.87062,1.87062,32600000.0
2006-06-01 01:07:00,1.87069,1.87073,1.87062,1.87062,30100000.0
2006-06-01 01:08:00,1.87048,1.87048,1.87027,1.87027,33199999.0
2006-06-01 01:09:00,1.87009,1.87011,1.87006,1.87007,44800000.0
2006-06-01 01:10:00,1.87006,1.87022,1.87001,1.87009,72799999.0
2006-06-01 01:11:00,1.8702,1.87026,1.8702,1.87025,32000000.0
2006-06-01 01:12:00,1.87014,1.87019,1.87009,1.87016,58200000.0
2006-06-01 01:13:00,1.87032,1.87032,1.87031,1.87031,32799999.0
2006-06-01 01:14:00,1.87035,1.87035,1.87035,1.87035,66699999.0
2006-06-01 01:15:00,1.8703,1.87035,1.87023,1.87035,45500000.0
2006-06-01 01:16:00,1.87035,1.87035,1.8703,1.8703,33200000.0
2006-06-01 01:17:00,1.87033,1.87039,1.87028,1.87031,52600000.0
2006-06-01 01:18:00,1.87037,1.87041,1.87033,1.87037,47200000.0
2006-06-01 01:19:00,1.87032,1.87036,1.87032,1.87036,12900000.0
2006-06-01 01:20:00,1.87038,1.8704,1.87033,1.87038,67199999.0
2006-06-01 01:21:00,1.87033,1.87047,1.87029,1.87037,46000000.0
2006-06-01 01:22:00,1.8704,1.87057,1.8704,1.87057,15900000.0
2006-06-01 01:23:00,1.87066,1.87069,1.87066,1.87069,6800000.0
2006-06-01 01:24:00,1.87061,1.87068,1.87058,1.87058,38300000.0
2006-06-01 01:25:00,1.87059,1.87061,1.87047,1.87058,28900000.0
2006-06-01 01:26:00,1.87065,1.87065,1.8706,1.87065,49900000.0
2006-06-01 01:27:00,1.8706,1.87067,1.8706,1.87067,54200000.0
2006-06-01 01:28:00,1.8706,1.87065,1.8705,1.8705,41299999.0
2006-06-01 01:29:00,1.87065,1.87065,1.87058,1.8706,89500001.0
2006-06-01 01:30:00,1.87063,1.87063,1.87045,1.87045,43500000.0
2006-06-01 01:31:00,1.87049,1.87049,1.87042,1.87042,36299999.0
2006-06-01 01:32:00,1.87037,1.87045,1.87037,1.87045,4200000.0
2006-06-01 01:33:00,1.87045,1.87048,1.87038,1.87045,80200000.0
2006-06-01 01:34:00,1.87044,1.87044,1.87031,1.87039,65599998.0
2006-06-01 01:35:00,1.87027,1.87028,1.87022,1.87028,18500000.0
2006-06-01 01:36:00,1.87035,1.87035,1.8703,1.87035,16000000.0
2006-06-01 01:37:00,1.87035,1.87035,1.87028,1.87033,74499999.0
2006-06-01 01:38:00,1.8703,1.87038,1.8703,1.8703,49800000.0
2006-06-01 01:39:00,1.87035,1.87035,1.8703,1.87035,44400000.0
2006-06-01 01:40:00,1.87032,1.87032,1.8703,1.8703,4200000.0
2006-06-01 01:41:00,1.87035,1.87041,1.87023,1.87023,76099999.0
2006-06-01 01:42:00,1.87022,1.8703,1.8702,1.87028,62200000.0
2006-06-01 01:43:00,1.8703,1.87035,1.8703,1.87035,19700000.0
2006-06-01 01:44:00,1.87028,1.8703,1.87028,1.8703,4200000.0
2006-06-01 01:45:00,1.87038,1.87043,1.87038,1.87038,38100000.0
2006-06-01 01:46:00,1.87036,1.87037,1.87028,1.87037,27400000.0
2006-06-01 01:47:00,1.8704,1.8704,1.8702,1.87028,41000001.0
2006-06-01 01:48:00,1.87033,1.87052,1.87033,1.87052,13800000.0
2006-06-01 01:49:00,1.87048,1.87048,1.87042,1.87042,19900000.0
2006-06-01 01:50:00,1.87042,1.8705,1.87034,1.8704,78700002.0
2006-06-01 01:51:00,1.87041,1.87049,1.87039,1.87049,111500000.0
2006-06-01 01:52:00,1.8705,1.87059,1.87049,1.87059,67600000.0
2006-06-01 01:53:00,1.8706,1.87065,1.8706,1.87065,10700000.0
2006-06-01 01:54:00,1.87053,1.8706,1.87045,1.87045,39500000.0
2006-06-01 01:55:00,1.87052,1.87063,1.87044,1.87055,74200001.0
2006-06-01 01:56:00,1.87062,1.87068,1.8704,1.87048,40000000.0
2006-06-01 01:57:00,1.87048,1.87056,1.87044,1.87056,62800003.0
2006-06-01 01:58:00,1.87068,1.87097,1.87068,1.87097,82700002.0
2006-06-01 01:59:00,1.87092,1.87092,1.87076,1.87079,23000000.0
2006-06-01 02:00:00,1.87072,1.87072,1.87051,1.87062,33700000.0
2006-06-01 02:01:00,1.87062,1.87067,1.87062,1.87062,70999999.0
2006-06-01 02:02:00,1.87057,1.8706,1.87057,1.87057,22999999.0
2006-06-01 02:03:00,1.87064,1.87073,1.87063,1.87073,58600000.0
2006-06-01 02:04:00,1.87074,1.87093,1.87074,1.87076,44700000.0
2006-06-01 02:05:00,1.87072,1.87082,1.8707,1.8707,49800000.0
2006-06-01 02:06:00,1.87063,1.87071,1.87063,1.87067,9400000.0
2006-06-01 02:07:00,1.87068,1.87068,1.87059,1.87063,39599999.0
2006-06-01 02:08:00,1.8706,1.8706,1.8706,1.8706,7400000.0
2006-06-01 02:09:00,1.87061,1.87062,1.87061,1.87062,8000000.0
2006-06-01 02:10:00,1.87073,1.87073,1.87063,1.87068,78299999.0
2006-06-01 02:11:00,1.87076,1.87076,1.87056,1.87065,70400001.0
2006-06-01 02:12:00,1.87064,1.87077,1.87057,1.87057,54499999.0
2006-06-01 02:13:00,1.87059,1.87063,1.87047,1.87051,45800000.0
2006-06-01 02:14:00,1.87053,1.87053,1.8704,1.8704,36900000.0
2006-06-01 02:15:00,1.87047,1.87053,1.87041,1.87053,46499999.0
2006-06-01 02:16:00,1.87048,1.87049,1.87042,1.87042,40500000.0
2006-06-01 02:17:00,1.87049,1.87053,1.87043,1.87043,66700001.0
2006-06-01 02:18:00,1.87035,1.87035,1.87011,1.87018,81400001.0
2006-06-01 02:19:00,1.87008,1.8701,1.86991,1.86991,54700000.0
2006-06-01 02:20:00,1.86992,1.87009,1.86992,1.87007,90999999.0
2006-06-01 02:21:00,1.87,1.87005,1.86994,1.86995,72400002.0
2006-06-01 02:22:00,1.86985,1.86995,1.86985,1.86987,53500000.0
2006-06-01 02:23:00,1.86992,1.86998,1.86962,1.86962,41800001.0
2006-06-01 02:24:00,1.86954,1.86963,1.86947,1.86961,78000000.0
2006-06-01 02:25:00,1.86948,1.86948,1.86921,1.86921,24700000.0
2006-06-01 02:26:00,1.86906,1.86906,1.86889,1.869,85800001.0
2006-06-01 02:27:00,1.86893,1.86896,1.86878,1.8688,52600000.0
2006-06-01 02:28:00,1.8686,1.86864,1.86852,1.8686,51200000.0
2006-06-01 02:29:00,1.86852,1.86852,1.86824,1.86841,40200000.0
2006-06-01 02:30:00,1.86852,1.86855,1.86838,1.86854,75900001.0
2006-06-01 02:31:00,1.86838,1.86838,1.86754,1.86754,59499999.0
2006-06-01 02:32:00,1.86787,1.86796,1.86784,1.86787,109000001.0
2006-06-01 02:33:00,1.86755,1.86755,1.86624,1.86633,24700000.0
2006-06-01 02:34:00,1.86629,1.86671,1.86629,1.86671,15100000.0
2006-06-01 02:35:00,1.86681,1.86683,1.86668,1.86668,40900000.0
2006-06-01 02:36:00,1.86658,1.86659,1.86653,1.86658,63300001.0
2006-06-01 02:37:00,1.86678,1.86753,1.86678,1.86743,113300000.0
2006-06-01 02:38:00,1.86734,1.86752,1.86724,1.86724,29500000.0
2006-06-01 02:39:00,1.8671,1.86713,1.86698,1.8671,30400000.0
2006-06-01 02:40:00,1.86704,1.86715,1.86704,1.86712,53500002.0
2006-06-01 02:41:00,1.86711,1.86716,1.86695,1.86695,21600000.0
2006-06-01 02:42:00,1.86694,1.86699,1.86679,1.86679,61900001.0
2006-06-01 02:43:00,1.86672,1.86679,1.86667,1.86669,57570001.0
2006-06-01 02:44:00,1.86656,1.86665,1.86643,1.86655,125500000.0
2006-06-01 02:45:00,1.8665,1.8665,1.86645,1.86645,33399999.0
2006-06-01 02:46:00,1.86651,1.86651,1.86619,1.86635,88700001.0
2006-06-01 02:47:00,1.8664,1.8664,1.86625,1.86625,41000000.0
2006-06-01 02:48:00,1.86631,1.8664,1.86623,1.86623,62600000.0
2006-06-01 02:49:00,1.86633,1.8669,1.86627,1.86683,35600000.0
2006-06-01 02:50:00,1.86675,1.86714,1.86675,1.86714,32700000.0
2006-06-01 02:51:00,1.8673,1.86778,1.8673,1.86778,11400000.0
2006-06-01 02:52:00,1.86788,1.86788,1.8678,1.86786,72000000.0
2006-06-01 02:53:00,1.86787,1.86792,1.8678,1.86792,92300000.0
2006-06-01 02:54:00,1.86788,1.86794,1.86777,1.86783,55800000.0
2006-06-01 02:55:00,1.86768,1.86795,1.86762,1.86795,74000000.0
2006-06-01 02:56:00,1.86798,1.86798,1.86745,1.86745,109500000.0
2006-06-01 02:57:00,1.86745,1.86745,1.86738,1.86738,112999998.0
2006-06-01 02:58:00,1.86747,1.86749,1.86738,1.86742,32300000.0
2006-06-01 02:59:00,1.86735,1.86735,1.86725,1.86725,8000000.0
2006-06-01 03:00:00,1.8673,1.86732,1.86726,1.86729,93800001.0
2006-06-01 03:01:00,1.86729,1.86729,1.86707,1.86707,49500000.0
2006-06-01 03:02:00,1.86681,1.86695,1.86649,1.86649,117200002.0
2006-06-01 03:03:00,1.86606,1.86606,1.86553,1.86563,80999999.0
2006-06-01 03:04:00,1.86572,1.86579,1.86561,1.86571,79099999.0
2006-06-01 03:05:00,1.86574,1.86588,1.86561,1.86561,38000000.0
2006-06-01 03:06:00,1.86557,1.86566,1.86555,1.86555,55900000.0
2006-06-01 03:07:00,1.8657,1.86595,1.8657,1.86595,12500000.0
2006-06-01 03:08:00,1.86607,1.86612,1.8659,1.86597,101200000.0
2006-06-01 03:09:00,1.86622,1.86658,1.86622,1.86658,7400000.0
2006-06-01 03:10:00,1.86668,1.86668,1.86649,1.86658,38500001.0
2006-06-01 03:11:00,1.8667,1.86672,1.86662,1.86662,75900000.0
2006-06-01 03:12:00,1.86654,1.86655,1.86639,1.86648,81999999.0
2006-06-01 03:13:00,1.86657,1.86657,1.86645,1.8665,60100000.0
2006-06-01 03:14:00,1.86652,1.86662,1.86652,1.86662,32400000.0
2006-06-01 03:15:00,1.86665,1.86667,1.86654,1.86667,40100000.0
2006-06-01 03:16:00,1.86693,1.86728,1.86693,1.86728,46500000.0
2006-06-01 03:17:00,1.86733,1.86733,1.86699,1.86699,116700000.0
2006-06-01 03:18:00,1.86688,1.8669,1.86684,1.8669,66900000.0
2006-06-01 03:19:00,1.86678,1.86678,1.86668,1.86669,21300000.0
2006-06-01 03:20:00,1.86675,1.86694,1.86672,1.86672,57700000.0
2006-06-01 03:21:00,1.86672,1.86679,1.86663,1.86663,45700000.0
2006-06-01 03:22:00,1.86665,1.86677,1.86665,1.86671,53100001.0
2006-06-01 03:23:00,1.86676,1.86681,1.86676,1.86681,30700000.0
2006-06-01 03:24:00,1.86707,1.86718,1.86707,1.86718,8600000.0
2006-06-01 03:25:00,1.86724,1.86737,1.86724,1.86737,49000000.0
2006-06-01 03:26:00,1.86739,1.86753,1.86739,1.86753,20000000.0
2006-06-01 03:27:00,1.86765,1.86775,1.86765,1.86775,13100000.0
2006-06-01 03:28:00,1.86773,1.86773,1.8675,1.8675,12400000.0
2006-06-01 03:29:00,1.8672,1.86731,1.86708,1.86731,45800000.0
2006-06-01 03:30:00,1.86749,1.86749,1.86746,1.86746,31700001.0
2006-06-01 03:31:00,1.86752,1.86755,1.86752,1.86755,29700000.0
2006-06-01 03:32:00,1.86753,1.86753,1.86743,1.86747,38800000.0
2006-06-01 03:33:00,1.86747,1.86791,1.86747,1.86787,32800000.0
2006-06-01 03:34:00,1.86794,1.86794,1.86791,1.86791,32200000.0
2006-06-01 03:35:00,1.86785,1.86785,1.86749,1.86749,52400000.0
2006-06-01 03:36:00,1.86757,1.8677,1.86753,1.86753,69400001.0
2006-06-01 03:37:00,1.86765,1.86781,1.86765,1.86774,63799999.0
2006-06-01 03:38:00,1.86772,1.86778,1.86755,1.86755,52800000.0
2006-06-01 03:39:00,1.86762,1.86771,1.86762,1.86762,60700001.0
2006-06-01 03:40:00,1.86767,1.86772,1.86766,1.86768,23000000.0
2006-06-01 03:41:00,1.86758,1.86758,1.86758,1.86758,14800000.0
2006-06-01 03:42:00,1.86751,1.86756,1.86742,1.86742,46400000.0
2006-06-01 03:43:00,1.86731,1.86731,1.86698,1.86698,36900000.0
2006-06-01 03:44:00,1.86694,1.86696,1.86694,1.86696,16400000.0
2006-06-01 03:45:00,1.867,1.86709,1.86695,1.86703,57299999.0
2006-06-01 03:46:00,1.86698,1.86713,1.86696,1.86703,36700000.0
2006-06-01 03:47:00,1.86701,1.86701,1.8668,1.86686,39400000.0
2006-06-01 03:48:00,1.8668,1.86685,1.86675,1.86685,101500001.0
2006-06-01 03:49:00,1.8668,1.8668,1.8667,1.86678,43100000.0
2006-06-01 03:50:00,1.86661,1.86661,1.86652,1.86652,10300000.0
2006-06-01 03:51:00,1.86648,1.86656,1.86636,1.86645,56100000.0
2006-06-01 03:52:00,1.86658,1.86672,1.86658,1.86672,71100000.0
2006-06-01 03:53:00,1.86677,1.86684,1.86673,1.86673,117800000.0
2006-06-01 03:54:00,1.86667,1.86667,1.86627,1.86627,71999999.0
2006-06-01 03:55:00,1.86627,1.86627,1.86619,1.86626,97999999.0
2006-06-01 03:56:00,1.8663,1.8666,1.86626,1.8666,49599999.0
2006-06-01 03:57:00,1.8665,1.8665,1.86637,1.86639,58000000.0
2006-06-01 03:58:00,1.8664,1.86647,1.86635,1.86645,48600000.0
2006-06-01 03:59:00,1.86635,1.86646,1.86629,1.86646,106099998.0
2006-06-01 04:00:00,1.86642,1.86642,1.86638,1.86638,27100000.0
2006-06-01 04:01:00,1.86628,1.86628,1.86624,1.86624,30800000.0
2006-06-01 04:02:00,1.86628,1.86632,1.86628,1.86632,41899999.0
2006-06-01 04:03:00,1.86642,1.86652,1.86633,1.86633,111600004.0
2006-06-01 04:04:00,1.8662,1.86631,1.8662,1.86629,73500001.0
2006-06-01 04:05:00,1.8663,1.86635,1.86628,1.86635,19100000.0
2006-06-01 04:06:00,1.8663,1.86651,1.8663,1.86635,83899999.0
2006-06-01 04:07:00,1.86628,1.86632,1.86613,1.86613,39800000.0
2006-06-01 04:08:00,1.86627,1.86633,1.86618,1.86633,53100000.0
2006-06-01 04:09:00,1.86633,1.86633,1.8662,1.8662,22800000.0
2006-06-01 04:10:00,1.8663,1.86639,1.86626,1.86626,66800000.0
2006-06-01 04:11:00,1.86625,1.86625,1.8662,1.8662,25300000.0
2006-06-01 04:12:00,1.86625,1.86625,1.8662,1.8662,53700000.0
2006-06-01 04:13:00,1.86627,1.86627,1.86604,1.86605,117900000.0
2006-06-01 04:14:00,1.86605,1.86605,1.8659,1.8659,49500000.0
2006-06-01 04:15:00,1.866,1.86605,1.86598,1.86605,53799999.0
2006-06-01 04:16:00,1.866,1.86605,1.866,1.866,71600000.0
2006-06-01 04:17:00,1.86598,1.866,1.86598,1.866,4100000.0
2006-06-01 04:18:00,1.86605,1.86608,1.86605,1.86605,21400000.0
2006-06-01 04:19:00,1.86612,1.86612,1.86608,1.86608,900000.0
2006-06-01 04:20:00,1.86606,1.86616,1.86603,1.86603,61999999.0
2006-06-01 04:21:00,1.86607,1.86614,1.86607,1.86614,38100000.0
2006-06-01 04:22:00,1.86606,1.86614,1.86598,1.86614,77400001.0
2006-06-01 04:23:00,1.86615,1.86615,1.8661,1.8661,22700000.0
2006-06-01 04:24:00,1.8661,1.86615,1.8661,1.8661,136699998.0
2006-06-01 04:25:00,1.8661,1.8661,1.8661,1.8661,27100000.0
2006-06-01 04:26:00,1.86617,1.86619,1.86611,1.86619,28800000.0
2006-06-01 04:27:00,1.8663,1.86638,1.86627,1.86627,34600000.0
2006-06-01 04:28:00,1.86619,1.86632,1.86617,1.86627,93200001.0
2006-06-01 04:29:00,1.86624,1.86624,1.86609,1.86623,59000000.0
2006-06-01 04:30:00,1.86626,1.86628,1.86626,1.86628,28600001.0
2006-06-01 04:31:00,1.8663,1.8663,1.8663,1.8663,13400000.0
2006-06-01 04:32:00,1.86628,1.86628,1.86615,1.8662,19900000.0
2006-06-01 04:33:00,1.86617,1.86635,1.86611,1.86626,74499999.0
2006-06-01 04:34:00,1.86618,1.86633,1.86616,1.86624,58000000.0
2006-06-01 04:35:00,1.86625,1.86642,1.86625,1.86642,68200000.0
2006-06-01 04:36:00,1.86642,1.8665,1.86636,1.86645,36800000.0
2006-06-01 04:37:00,1.86632,1.86632,1.86596,1.86599,38200000.0
2006-06-01 04:38:00,1.86606,1.86612,1.86597,1.866,78700001.0
2006-06-01 04:39:00,1.86574,1.86574,1.86524,1.86536,16600000.0
2006-06-01 04:40:00,1.8654,1.8654,1.8653,1.8653,22900000.0
2006-06-01 04:41:00,1.86531,1.86534,1.86523,1.86523,104799999.0
2006-06-01 04:42:00,1.86516,1.86536,1.8651,1.86533,21200000.0
2006-06-01 04:43:00,1.86524,1.86524,1.86507,1.86509,71600001.0
2006-06-01 04:44:00,1.86518,1.86562,1.86518,1.86556,44299999.0
2006-06-01 04:45:00,1.86568,1.86582,1.86563,1.86563,28100000.0
2006-06-01 04:46:00,1.86556,1.86558,1.86543,1.86558,27900000.0
2006-06-01 04:47:00,1.86559,1.8658,1.86559,1.86571,46300001.0
2006-06-01 04:48:00,1.8658,1.86589,1.86577,1.86579,84499999.0
2006-06-01 04:49:00,1.8657,1.8657,1.86567,1.86569,26300000.0
2006-06-01 04:50:00,1.8656,1.8656,1.8654,1.8654,50200002.0
2006-06-01 04:51:00,1.86546,1.86551,1.86524,1.86524,64300000.0
2006-06-01 04:52:00,1.86528,1.86532,1.86528,1.86532,13200000.0
2006-06-01 04:53:00,1.86524,1.86524,1.86524,1.86524,8400000.0
2006-06-01 04:54:00,1.86525,1.86525,1.86525,1.86525,2600000.0
2006-06-01 04:55:00,1.86515,1.8653,1.86515,1.86526,46800000.0
2006-06-01 04:56:00,1.86522,1.86532,1.86522,1.86532,16800000.0
2006-06-01 04:57:00,1.86527,1.86527,1.86513,1.86523,35200000.0
2006-06-01 04:58:00,1.86523,1.86545,1.86516,1.86518,53100000.0
2006-06-01 04:59:00,1.86509,1.86528,1.86509,1.86519,21800000.0
2006-06-01 05:00:00,1.86525,1.86525,1.8652,1.8652,38399999.0
2006-06-01 05:01:00,1.8653,1.8654,1.86526,1.86533,38600000.0
2006-06-01 05:02:00,1.86538,1.86538,1.8653,1.8653,15500000.0
2006-06-01 05:03:00,1.86525,1.86542,1.86525,1.86534,92300002.0
2006-06-01 05:04:00,1.8653,1.8653,1.8653,1.8653,10000000.0
2006-06-01 05:05:00,1.86538,1.86542,1.86538,1.86542,17600000.0
2006-06-01 05:06:00,1.86535,1.86554,1.86527,1.86533,83200000.0
2006-06-01 05:07:00,1.86526,1.86526,1.86514,1.86514,45900000.0
2006-06-01 05:08:00,1.8651,1.8651,1.8651,1.8651,7200000.0
2006-06-01 05:09:00,1.86512,1.86515,1.8651,1.8651,16600000.0
2006-06-01 05:10:00,1.86512,1.86512,1.86503,1.86508,89100000.0
2006-06-01 05:11:00,1.86514,1.86514,1.86511,1.86511,14300000.0
2006-06-01 05:12:00,1.86525,1.86525,1.86525,1.86525,6200000.0
2006-06-01 05:13:00,1.8652,1.86525,1.8652,1.8652,25600000.0
2006-06-01 05:14:00,1.86518,1.86525,1.86518,1.8652,95199999.0
2006-06-01 05:15:00,1.86525,1.86531,1.86519,1.86522,65600001.0
2006-06-01 05:16:00,1.86517,1.86525,1.86515,1.8652,76700000.0
2006-06-01 05:17:00,1.86527,1.86527,1.86518,1.86518,57700000.0
2006-06-01 05:18:00,1.86517,1.86523,1.86515,1.86518,44000001.0
2006-06-01 05:19:00,1.8651,1.86515,1.8651,1.86512,69599999.0
2006-06-01 05:20:00,1.86505,1.86513,1.86503,1.86503,54800000.0
2006-06-01 05:21:00,1.865,1.86508,1.86498,1.865,76500002.0
2006-06-01 05:22:00,1.86501,1.86501,1.86488,1.86488,31999999.0
2006-06-01 05:23:00,1.86496,1.86496,1.86496,1.86496,3200000.0
2006-06-01 05:24:00,1.86501,1.86524,1.86501,1.86513,61400000.0
2006-06-01 05:25:00,1.865,1.86505,1.865,1.86505,67400000.0
2006-06-01 05:26:00,1.865,1.86505,1.86498,1.86502,75200000.0
2006-06-01 05:27:00,1.86502,1.86502,1.86493,1.86493,24700000.0
2006-06-01 05:28:00,1.86492,1.86492,1.86481,1.86486,35000000.0
2006-06-01 05:29:00,1.86487,1.86487,1.86478,1.86487,39100000.0
2006-06-01 05:30:00,1.8649,1.86495,1.8649,1.86495,44399999.0
2006-06-01 05:31:00,1.86488,1.86488,1.86477,1.86477,14500000.0
2006-06-01 05:32:00,1.86476,1.86479,1.8647,1.8647,32800000.0
2006-06-01 05:33:00,1.86465,1.86481,1.86464,1.86472,60200000.0
2006-06-01 05:34:00,1.86471,1.86473,1.86442,1.86467,123899998.0
2006-06-01 05:35:00,1.8646,1.86465,1.8646,1.86465,6200000.0
2006-06-01 05:36:00,1.86462,1.8648,1.86462,1.8648,32800000.0
2006-06-01 05:37:00,1.86475,1.86475,1.86465,1.86465,68799999.0
2006-06-01 05:38:00,1.86478,1.8648,1.86462,1.86462,46000000.0
2006-06-01 05:39:00,1.8646,1.8646,1.86457,1.86457,4700000.0
2006-06-01 05:40:00,1.86468,1.86476,1.86461,1.86471,85799999.0
2006-06-01 05:41:00,1.86468,1.86483,1.86468,1.8647,68400000.0
2006-06-01 05:42:00,1.86477,1.86487,1.86471,1.86485,90500000.0
2006-06-01 05:43:00,1.86478,1.86485,1.8647,1.86485,36400000.0
2006-06-01 05:44:00,1.865,1.86506,1.86492,1.86492,17300000.0
2006-06-01 05:45:00,1.86499,1.86515,1.86499,1.86515,72699999.0
2006-06-01 05:46:00,1.86505,1.86513,1.86502,1.86509,68400000.0
2006-06-01 05:47:00,1.86503,1.86518,1.86492,1.86518,39200000.0
2006-06-01 05:48:00,1.86522,1.86522,1.86506,1.86508,56499999.0
2006-06-01 05:49:00,1.86495,1.86495,1.86482,1.8649,76599998.0
2006-06-01 05:50:00,1.86485,1.86485,1.8648,1.8648,41200000.0
2006-06-01 05:51:00,1.8648,1.86488,1.8648,1.86485,72800001.0
2006-06-01 05:52:00,1.8648,1.86485,1.8648,1.86485,24300000.0
2006-06-01 05:53:00,1.86479,1.86482,1.86468,1.86474,59299998.0
2006-06-01 05:54:00,1.86475,1.86479,1.86461,1.86468,62299999.0
2006-06-01 05:55:00,1.86462,1.86462,1.86416,1.86416,99499998.0
2006-06-01 05:56:00,1.86427,1.86436,1.86417,1.86435,66100000.0
2006-06-01 05:57:00,1.86452,1.86477,1.86452,1.86476,52100000.0
2006-06-01 05:58:00,1.86468,1.86475,1.86449,1.86475,56000001.0
2006-06-01 05:59:00,1.86481,1.86496,1.86481,1.86496,64000000.0
2006-06-01 06:00:00,1.865,1.865,1.86474,1.86485,82499999.0
2006-06-01 06:01:00,1.86488,1.86495,1.86471,1.86486,116400002.0
2006-06-01 06:02:00,1.86493,1.86497,1.86491,1.86497,18200000.0
2006-06-01 06:03:00,1.86506,1.86506,1.86487,1.86495,112999998.0
2006-06-01 06:04:00,1.8649,1.8649,1.86473,1.86478,6800000.0
2006-06-01 06:05:00,1.86485,1.86513,1.86485,1.86513,35000000.0
2006-06-01 06:06:00,1.86521,1.86553,1.86521,1.86524,81000000.0
2006-06-01 06:07:00,1.86522,1.86528,1.86512,1.86512,51900000.0
2006-06-01 06:08:00,1.8651,1.86517,1.86492,1.86502,104100000.0
2006-06-01 06:09:00,1.865,1.86505,1.865,1.865,92300001.0
2006-06-01 06:10:00,1.865,1.86503,1.86492,1.86498,59900000.0
2006-06-01 06:11:00,1.86495,1.86495,1.8649,1.8649,49499999.0
2006-06-01 06:12:00,1.86495,1.86495,1.86488,1.8649,45399999.0
2006-06-01 06:13:00,1.8649,1.86495,1.8649,1.8649,74099998.0
2006-06-01 06:14:00,1.86492,1.86496,1.86492,1.86496,22500000.0
2006-06-01 06:15:00,1.86503,1.86503,1.86486,1.86497,67799999.0
2006-06-01 06:16:00,1.86484,1.86487,1.8646,1.8646,32100000.0
2006-06-01 06:17:00,1.8646,1.86477,1.86454,1.86464,61600001.0
2006-06-01 06:18:00,1.86456,1.86465,1.86456,1.86465,46999999.0
2006-06-01 06:19:00,1.86455,1.86458,1.86455,1.86458,15100000.0
2006-06-01 06:20:00,1.86443,1.86443,1.86438,1.86438,4200000.0
2006-06-01 06:21:00,1.8643,1.86437,1.8643,1.8643,57700000.0
2006-06-01 06:22:00,1.86429,1.86441,1.86429,1.86438,111500001.0
2006-06-01 06:23:00,1.86443,1.86449,1.86438,1.86449,50900001.0
2006-06-01 06:24:00,1.8645,1.86455,1.86443,1.86444,49900000.0
2006-06-01 06:25:00,1.86451,1.86451,1.86442,1.86446,47200000.0
2006-06-01 06:26:00,1.86447,1.86455,1.86447,1.86455,23200000.0
2006-06-01 06:27:00,1.86463,1.86486,1.86463,1.86484,51799999.0
2006-06-01 06:28:00,1.86472,1.8648,1.8647,1.8647,64000000.0
2006-06-01 06:29:00,1.86477,1.86477,1.86477,1.86477,9300000.0
2006-06-01 06:30:00,1.86471,1.86482,1.8647,1.86482,35899999.0
2006-06-01 06:31:00,1.86482,1.86497,1.86482,1.86497,38900000.0
2006-06-01 06:32:00,1.86504,1.86523,1.86504,1.86521,56600000.0
2006-06-01 06:33:00,1.86518,1.86524,1.86513,1.86524,75899999.0
2006-06-01 06:34:00,1.86518,1.86549,1.86518,1.86549,59700000.0
2006-06-01 06:35:00,1.86548,1.86566,1.86547,1.8656,29400000.0
2006-06-01 06:36:00,1.86577,1.86591,1.86577,1.86582,53800000.0
2006-06-01 06:37:00,1.86581,1.86581,1.86571,1.86577,44100000.0
2006-06-01 06:38:00,1.86581,1.86581,1.86579,1.86579,17900000.0
2006-06-01 06:39:00,1.86572,1.86575,1.86546,1.8657,84500001.0
2006-06-01 06:40:00,1.86575,1.86575,1.86572,1.86572,31100000.0
2006-06-01 06:41:00,1.86577,1.86582,1.86572,1.8658,71799999.0
2006-06-01 06:42:00,1.86583,1.86588,1.86581,1.86587,63900000.0
2006-06-01 06:43:00,1.86587,1.8659,1.86563,1.86576,75200000.0
2006-06-01 06:44:00,1.86569,1.86579,1.86567,1.86571,84100001.0
2006-06-01 06:45:00,1.86573,1.86584,1.86567,1.86578,46599998.0
2006-06-01 06:46:00,1.86583,1.86583,1.86571,1.86574,104700001.0
2006-06-01 06:47:00,1.8657,1.86577,1.86567,1.86567,90699999.0
2006-06-01 06:48:00,1.86575,1.86575,1.86565,1.86575,63100001.0
2006-06-01 06:49:00,1.86568,1.86573,1.8656,1.86573,29900000.0
2006-06-01 06:50:00,1.8657,1.8657,1.8657,1.8657,3200000.0
2006-06-01 06:51:00,1.86573,1.86583,1.86573,1.86579,44100000.0
2006-06-01 06:52:00,1.86583,1.86592,1.8655,1.86592,104799998.0
2006-06-01 06:53:00,1.86597,1.86602,1.8659,1.8659,41800000.0
2006-06-01 06:54:00,1.86595,1.86595,1.8659,1.86595,50300000.0
2006-06-01 06:55:00,1.86589,1.86589,1.86585,1.86588,88199997.0
2006-06-01 06:56:00,1.8658,1.86598,1.8658,1.8658,39300000.0
2006-06-01 06:57:00,1.86578,1.86601,1.86578,1.86591,101100001.0
2006-06-01 06:58:00,1.86615,1.86625,1.86615,1.86625,34199999.0
2006-06-01 06:59:00,1.86635,1.86635,1.86612,1.86612,45700000.0
2006-06-01 07:00:00,1.86618,1.86621,1.866,1.866,61800000.0
2006-06-01 07:01:00,1.86595,1.86602,1.86582,1.86586,41900000.0
2006-06-01 07:02:00,1.86586,1.86599,1.86586,1.86597,92799999.0
2006-06-01 07:03:00,1.86588,1.8659,1.86562,1.86562,92700000.0
2006-06-01 07:04:00,1.86553,1.86553,1.86543,1.86553,50800000.0
2006-06-01 07:05:00,1.86542,1.86555,1.86529,1.86536,78100000.0
2006-06-01 07:06:00,1.86537,1.86538,1.8651,1.86517,95400002.0
2006-06-01 07:07:00,1.86524,1.86526,1.86513,1.86525,56699999.0
2006-06-01 07:08:00,1.86537,1.86541,1.86531,1.86537,52600000.0
2006-06-01 07:09:00,1.8653,1.8653,1.8652,1.8653,40100000.0
2006-06-01 07:10:00,1.86534,1.86541,1.86534,1.86541,10400000.0
2006-06-01 07:11:00,1.86545,1.86554,1.86543,1.86543,54299999.0
2006-06-01 07:12:00,1.8654,1.86552,1.86538,1.86552,35900000.0
2006-06-01 07:13:00,1.86559,1.86573,1.86559,1.86567,69399999.0
2006-06-01 07:14:00,1.8657,1.866,1.8657,1.8659,111899997.0
2006-06-01 07:15:00,1.86602,1.86617,1.86598,1.86607,53800001.0
2006-06-01 07:16:00,1.86608,1.8661,1.86606,1.8661,32500000.0
2006-06-01 07:17:00,1.86612,1.86613,1.86602,1.86613,88000001.0
2006-06-01 07:18:00,1.86606,1.86606,1.86593,1.86598,42000000.0
2006-06-01 07:19:00,1.866,1.86605,1.86597,1.86597,49000000.0
2006-06-01 07:20:00,1.86603,1.86617,1.866,1.86613,50800000.0
2006-06-01 07:21:00,1.86612,1.86622,1.86612,1.86622,30600000.0
2006-06-01 07:22:00,1.86618,1.86621,1.86618,1.86618,32600000.0
2006-06-01 07:23:00,1.86607,1.86607,1.86598,1.86598,4600000.0
2006-06-01 07:24:00,1.86587,1.86589,1.86573,1.86573,120100001.0
2006-06-01 07:25:00,1.86572,1.86584,1.86568,1.8658,34600001.0
2006-06-01 07:26:00,1.86584,1.866,1.86584,1.86593,56300000.0
2006-06-01 07:27:00,1.86577,1.86583,1.86562,1.86562,26200000.0
2006-06-01 07:28:00,1.86562,1.86578,1.86562,1.86576,24800000.0
2006-06-01 07:29:00,1.86575,1.86575,1.86575,1.86575,7600000.0
2006-06-01 07:30:00,1.86575,1.86575,1.8657,1.8657,7400000.0
2006-06-01 07:31:00,1.86569,1.86579,1.86567,1.86577,63600000.0
2006-06-01 07:32:00,1.8658,1.86585,1.86571,1.86571,82699998.0
2006-06-01 07:33:00,1.86576,1.86584,1.86574,1.86584,123300000.0
2006-06-01 07:34:00,1.8658,1.86585,1.86577,1.8658,90900001.0
2006-06-01 07:35:00,1.86585,1.86587,1.86575,1.8658,92600000.0
2006-06-01 07:36:00,1.8658,1.8658,1.86564,1.86568,61800000.0
2006-06-01 07:37:00,1.86566,1.86566,1.86555,1.86555,14800000.0
2006-06-01 07:38:00,1.86552,1.86564,1.86552,1.86564,12500000.0
2006-06-01 07:39:00,1.86568,1.86568,1.8655,1.86564,99399999.0
2006-06-01 07:40:00,1.86558,1.86571,1.86558,1.8657,34600000.0
2006-06-01 07:41:00,1.86575,1.86575,1.8657,1.8657,16700000.0
2006-06-01 07:42:00,1.8657,1.86575,1.86565,1.86565,50100000.0
2006-06-01 07:43:00,1.8658,1.86584,1.86576,1.8658,75000000.0
2006-06-01 07:44:00,1.86583,1.86605,1.86583,1.86605,50000000.0
2006-06-01 07:45:00,1.86615,1.86637,1.86615,1.86631,31100000.0
2006-06-01 07:46:00,1.86628,1.86638,1.86625,1.86635,76499999.0
2006-06-01 07:47:00,1.86625,1.8663,1.86625,1.8663,46100000.0
2006-06-01 07:48:00,1.8663,1.8663,1.86618,1.86618,34200000.0
2006-06-01 07:49:00,1.86614,1.86614,1.86602,1.86602,105800002.0
2006-06-01 07:50:00,1.86606,1.86606,1.86606,1.86606,71900002.0
2006-06-01 07:51:00,1.86618,1.8662,1.86606,1.86617,86400000.0
2006-06-01 07:52:00,1.86626,1.86632,1.86626,1.86632,12400000.0
2006-06-01 07:53:00,1.8664,1.86642,1.86623,1.86641,67500000.0
2006-06-01 07:54:00,1.86641,1.86653,1.86641,1.86644,35100000.0
2006-06-01 07:55:00,1.86647,1.86652,1.86633,1.86641,33800000.0
2006-06-01 07:56:00,1.86648,1.86648,1.86645,1.86645,8900000.0
2006-06-01 07:57:00,1.86647,1.86653,1.86647,1.86653,27499999.0
2006-06-01 07:58:00,1.8666,1.86677,1.8666,1.86677,60800000.0
2006-06-01 07:59:00,1.86671,1.86678,1.86669,1.86677,43000000.0
2006-06-01 08:00:00,1.86655,1.86655,1.86645,1.86645,12900000.0
2006-06-01 08:01:00,1.86638,1.86647,1.86635,1.86635,130199999.0
2006-06-01 08:02:00,1.86642,1.86649,1.86627,1.86627,40499999.0
2006-06-01 08:03:00,1.86618,1.86631,1.86618,1.86631,38700000.0
2006-06-01 08:04:00,1.86645,1.86681,1.86645,1.86681,74200001.0
2006-06-01 08:05:00,1.86685,1.86696,1.86672,1.86672,118899996.0
2006-06-01 08:06:00,1.86665,1.8667,1.86626,1.86636,73900001.0
2006-06-01 08:07:00,1.86624,1.86657,1.86624,1.86636,47200001.0
2006-06-01 08:08:00,1.86614,1.86626,1.86587,1.86587,93899998.0
2006-06-01 08:09:00,1.86577,1.86583,1.86569,1.8658,136400001.0
2006-06-01 08:10:00,1.86582,1.86592,1.8658,1.86592,92300000.0
2006-06-01 08:11:00,1.86595,1.86595,1.8659,1.8659,38400000.0
2006-06-01 08:12:00,1.86589,1.86595,1.86582,1.86589,92600001.0
2006-06-01 08:13:00,1.86591,1.86603,1.86591,1.86597,40900000.0
2006-06-01 08:14:00,1.86607,1.86614,1.86607,1.86607,95400000.0
2006-06-01 08:15:00,1.86615,1.86615,1.86605,1.8661,109099999.0
2006-06-01 08:16:00,1.86617,1.86628,1.86616,1.86627,37200000.0
2006-06-01 08:17:00,1.86622,1.86622,1.866,1.866,78200000.0
2006-06-01 08:18:00,1.86596,1.866,1.86584,1.86587,40800000.0
2006-06-01 08:19:00,1.86576,1.86577,1.8656,1.8656,24700000.0
2006-06-01 08:20:00,1.86551,1.86551,1.86511,1.86511,27800000.0
2006-06-01 08:21:00,1.86495,1.86495,1.86466,1.86468,58800000.0
2006-06-01 08:22:00,1.86482,1.86488,1.86482,1.86488,21600000.0
2006-06-01 08:23:00,1.86502,1.86508,1.86502,1.86508,4200000.0
2006-06-01 08:24:00,1.86532,1.86538,1.86525,1.86528,45200000.0
2006-06-01 08:25:00,1.8652,1.86531,1.86517,1.86519,85000000.0
2006-06-01 08:26:00,1.86509,1.86509,1.865,1.86508,58000000.0
2006-06-01 08:27:00,1.86513,1.8652,1.86485,1.86485,40300000.0
2006-06-01 08:28:00,1.86474,1.86495,1.86474,1.86494,125600001.0
2006-06-01 08:29:00,1.86491,1.86491,1.86457,1.86472,52800000.0
2006-06-01 08:30:00,1.86461,1.86462,1.86436,1.86447,55200001.0
2006-06-01 08:31:00,1.86459,1.86474,1.86452,1.86463,89999999.0
2006-06-01 08:32:00,1.86468,1.86493,1.86468,1.86493,35900000.0
2006-06-01 08:33:00,1.86486,1.86486,1.86469,1.86469,20300000.0
2006-06-01 08:34:00,1.86443,1.86456,1.86442,1.86453,50599999.0
2006-06-01 08:35:00,1.86463,1.86468,1.86457,1.8646,38000000.0
2006-06-01 08:36:00,1.8645,1.86483,1.86434,1.86434,73200000.0
2006-06-01 08:37:00,1.86413,1.86413,1.86357,1.86357,41199999.0
2006-06-01 08:38:00,1.8634,1.86347,1.86328,1.86341,55800001.0
2006-06-01 08:39:00,1.86326,1.86348,1.86323,1.86348,35250000.0
2006-06-01 08:40:00,1.8635,1.86365,1.86338,1.86365,96200000.0
2006-06-01 08:41:00,1.86377,1.86388,1.86365,1.86388,72900000.0
2006-06-01 08:42:00,1.864,1.86406,1.86383,1.86389,50000000.0
2006-06-01 08:43:00,1.86387,1.86387,1.86362,1.86362,30899999.0
2006-06-01 08:44:00,1.86351,1.86351,1.86313,1.86313,15400000.0
2006-06-01 08:45:00,1.8632,1.86322,1.86305,1.86322,147000000.0
2006-06-01 08:46:00,1.86299,1.86317,1.86294,1.86316,89599998.0
2006-06-01 08:47:00,1.86325,1.86347,1.86325,1.86341,87699998.0
2006-06-01 08:48:00,1.86338,1.86342,1.86317,1.86317,133800002.0
2006-06-01 08:49:00,1.86315,1.86332,1.8631,1.86332,93600000.0
2006-06-01 08:50:00,1.86328,1.86336,1.86328,1.86336,70000001.0
2006-06-01 08:51:00,1.86346,1.86368,1.86346,1.86362,36300001.0
2006-06-01 08:52:00,1.86365,1.86388,1.86365,1.8638,114400000.0
2006-06-01 08:53:00,1.86378,1.86378,1.86366,1.86374,51300000.0
2006-06-01 08:54:00,1.86385,1.86405,1.86385,1.86405,42450001.0
2006-06-01 08:55:00,1.86417,1.86429,1.86405,1.8641,58000000.0
2006-06-01 08:56:00,1.8641,1.8641,1.86397,1.86397,48200000.0
2006-06-01 08:57:00,1.86411,1.86411,1.86409,1.86409,26900000.0
2006-06-01 08:58:00,1.86415,1.86421,1.86405,1.86405,39346994.0
2006-06-01 08:59:00,1.86391,1.86416,1.86389,1.86405,45799999.0
2006-06-01 09:00:00,1.86389,1.86389,1.86346,1.86346,47099999.0
2006-06-01 09:01:00,1.86351,1.86376,1.86347,1.86376,32300000.0
2006-06-01 09:02:00,1.86379,1.86379,1.86348,1.86348,69099999.0
2006-06-01 09:03:00,1.86348,1.86353,1.8634,1.86353,68099998.0
2006-06-01 09:04:00,1.86337,1.86337,1.86275,1.86275,68900000.0
2006-06-01 09:05:00,1.86264,1.86292,1.86264,1.8629,36300000.0
2006-06-01 09:06:00,1.86273,1.86294,1.86272,1.86283,91100000.0
2006-06-01 09:07:00,1.86295,1.86319,1.86284,1.86287,84799999.0
2006-06-01 09:08:00,1.86285,1.86319,1.86285,1.86309,55500000.0
2006-06-01 09:09:00,1.86322,1.86331,1.86301,1.86323,74900001.0
2006-06-01 09:10:00,1.86313,1.86313,1.86295,1.86307,42500000.0
2006-06-01 09:11:00,1.86305,1.86307,1.8628,1.86307,72700000.0
2006-06-01 09:12:00,1.86307,1.86309,1.86268,1.86274,36600000.0
2006-06-01 09:13:00,1.86263,1.86263,1.86257,1.86257,13300000.0
2006-06-01 09:14:00,1.86238,1.86238,1.86182,1.86193,65500000.0
2006-06-01 09:15:00,1.86182,1.86184,1.86163,1.86164,129300002.0
2006-06-01 09:16:00,1.86165,1.86194,1.86165,1.86194,66799998.0
2006-06-01 09:17:00,1.86211,1.86242,1.86211,1.86214,59900000.0
2006-06-01 09:18:00,1.8622,1.86237,1.86216,1.86228,125699998.0
2006-06-01 09:19:00,1.86234,1.86256,1.86231,1.86246,49400000.0
2006-06-01 09:20:00,1.8624,1.8625,1.86239,1.8625,44400000.0
2006-06-01 09:21:00,1.86215,1.86215,1.86155,1.8616,52300001.0
2006-06-01 09:22:00,1.86169,1.862,1.86169,1.86185,74800002.0
2006-06-01 09:23:00,1.86192,1.86192,1.86164,1.8617,70499999.0
2006-06-01 09:24:00,1.8617,1.86186,1.86165,1.86186,47300000.0
2006-06-01 09:25:00,1.86182,1.862,1.86182,1.86192,81600000.0
2006-06-01 09:26:00,1.86198,1.86201,1.86195,1.86195,62299998.0
2006-06-01 09:27:00,1.86199,1.8623,1.86194,1.8623,36300000.0
2006-06-01 09:28:00,1.86221,1.86221,1.86162,1.86162,75599999.0
2006-06-01 09:29:00,1.86159,1.86174,1.86159,1.86174,70800001.0
2006-06-01 09:30:00,1.86177,1.86218,1.86177,1.86215,48500001.0
2006-06-01 09:31:00,1.86209,1.86209,1.86157,1.86157,68000000.0
2006-06-01 09:32:00,1.8615,1.8615,1.86072,1.8609,92400001.0
2006-06-01 09:33:00,1.86089,1.86121,1.86088,1.86121,24300000.0
2006-06-01 09:34:00,1.86112,1.86125,1.8609,1.86097,68399999.0
2006-06-01 09:35:00,1.8608,1.86085,1.8607,1.86076,77600002.0
2006-06-01 09:36:00,1.8605,1.86165,1.86046,1.86165,74800001.0
2006-06-01 09:37:00,1.86172,1.8618,1.86142,1.86142,27700000.0
2006-06-01 09:38:00,1.86152,1.86174,1.86107,1.86107,83999999.0
2006-06-01 09:39:00,1.86079,1.86191,1.86079,1.86191,68000000.0
2006-06-01 09:40:00,1.8619,1.86207,1.86175,1.86177,67600001.0
2006-06-01 09:41:00,1.86161,1.86205,1.86161,1.86196,38600000.0
2006-06-01 09:42:00,1.86206,1.8624,1.86206,1.8624,40099999.0
2006-06-01 09:43:00,1.86251,1.86278,1.86251,1.86278,63299999.0
2006-06-01 09:44:00,1.86289,1.86289,1.86259,1.86278,87900000.0
2006-06-01 09:45:00,1.86285,1.8632,1.86285,1.8632,21200000.0
2006-06-01 09:46:00,1.86337,1.86346,1.86326,1.86342,71000000.0
2006-06-01 09:47:00,1.86338,1.86426,1.86338,1.86409,86000000.0
2006-06-01 09:48:00,1.86416,1.86416,1.86392,1.86392,46300000.0
2006-06-01 09:49:00,1.86387,1.86387,1.8634,1.8634,89599999.0
2006-06-01 09:50:00,1.86342,1.86354,1.86342,1.86351,73999999.0
2006-06-01 09:51:00,1.8636,1.86387,1.8636,1.86387,48299999.0
2006-06-01 09:52:00,1.86382,1.86382,1.86351,1.86356,45900000.0
2006-06-01 09:53:00,1.86339,1.86347,1.86332,1.86341,116600001.0
2006-06-01 09:54:00,1.86336,1.86348,1.86321,1.86348,47200001.0
2006-06-01 09:55:00,1.86357,1.86368,1.86345,1.86368,67800000.0
2006-06-01 09:56:00,1.86368,1.86368,1.86356,1.86362,72499999.0
2006-06-01 09:57:00,1.86362,1.86362,1.86343,1.86357,58399999.0
2006-06-01 09:58:00,1.86365,1.86394,1.86365,1.86383,25000000.0
2006-06-01 09:59:00,1.8638,1.86396,1.8638,1.86393,87499999.0
2006-06-01 10:00:00,1.86418,1.86493,1.86418,1.86483,30500000.0
2006-06-01 10:01:00,1.865,1.86563,1.865,1.86557,54800000.0
2006-06-01 10:02:00,1.86549,1.86549,1.8653,1.8653,17500000.0
2006-06-01 10:03:00,1.86527,1.86527,1.8649,1.8649,110100000.0
2006-06-01 10:04:00,1.8647,1.8648,1.86448,1.86468,75900000.0
2006-06-01 10:05:00,1.86458,1.86473,1.86453,1.86463,90599999.0
2006-06-01 10:06:00,1.86473,1.86528,1.86472,1.86511,125500000.0
2006-06-01 10:07:00,1.86507,1.86548,1.86507,1.86546,68200000.0
2006-06-01 10:08:00,1.86543,1.86552,1.8654,1.86547,52800001.0
2006-06-01 10:09:00,1.86554,1.86569,1.86554,1.86564,76500000.0
2006-06-01 10:10:00,1.86572,1.86645,1.86572,1.86642,109299998.0
2006-06-01 10:11:00,1.86644,1.86653,1.86633,1.86634,34700000.0
2006-06-01 10:12:00,1.86603,1.86603,1.86573,1.86584,40100000.0
2006-06-01 10:13:00,1.8659,1.86615,1.8659,1.86615,16300000.0
2006-06-01 10:14:00,1.86621,1.86656,1.86621,1.86656,48000001.0
2006-06-01 10:15:00,1.86656,1.86656,1.86622,1.86622,85400000.0
2006-06-01 10:16:00,1.86606,1.86609,1.86602,1.86602,72099999.0
2006-06-01 10:17:00,1.8662,1.86717,1.8662,1.86717,55100000.0
2006-06-01 10:18:00,1.86737,1.86746,1.86727,1.8673,76799998.0
2006-06-01 10:19:00,1.86702,1.86702,1.86677,1.86682,33400000.0
2006-06-01 10:20:00,1.86671,1.86671,1.86658,1.86665,67800001.0
2006-06-01 10:21:00,1.86663,1.86663,1.86654,1.86658,113599998.0
2006-06-01 10:22:00,1.86655,1.86655,1.86627,1.86627,67400000.0
2006-06-01 10:23:00,1.86617,1.86624,1.86613,1.8662,64600000.0
2006-06-01 10:24:00,1.86614,1.86636,1.86612,1.8662,68600000.0
2006-06-01 10:25:00,1.86617,1.86622,1.866,1.86603,104400003.0
2006-06-01 10:26:00,1.86597,1.86597,1.86584,1.86594,68200000.0
2006-06-01 10:27:00,1.86595,1.86598,1.86588,1.8659,21300000.0
2006-06-01 10:28:00,1.86587,1.86595,1.86578,1.86595,135300001.0
2006-06-01 10:29:00,1.86595,1.86605,1.86585,1.86589,47500001.0
2006-06-01 10:30:00,1.86559,1.86565,1.86541,1.86541,34100000.0
2006-06-01 10:31:00,1.86532,1.86534,1.86519,1.86528,72500000.0
2006-06-01 10:32:00,1.86534,1.86552,1.86534,1.86543,40900000.0
2006-06-01 10:33:00,1.86528,1.86546,1.86511,1.86546,21400000.0
2006-06-01 10:34:00,1.8656,1.86568,1.86554,1.86554,126600000.0
2006-06-01 10:35:00,1.86575,1.8663,1.86575,1.86621,111300000.0
2006-06-01 10:36:00,1.86618,1.86618,1.86617,1.86617,4600000.0
2006-06-01 10:37:00,1.86615,1.86622,1.86597,1.86599,81500001.0
2006-06-01 10:38:00,1.86589,1.86591,1.86577,1.86586,61000000.0
2006-06-01 10:39:00,1.86571,1.86571,1.8655,1.8655,82900001.0
2006-06-01 10:40:00,1.8656,1.86561,1.86546,1.86555,60300000.0
2006-06-01 10:41:00,1.86552,1.86558,1.86541,1.86541,50800000.0
2006-06-01 10:42:00,1.86541,1.86541,1.86508,1.86512,39900001.0
2006-06-01 10:43:00,1.86512,1.86524,1.86506,1.86517,129300002.0
2006-06-01 10:44:00,1.8651,1.86519,1.86505,1.86511,41100000.0
2006-06-01 10:45:00,1.86517,1.86517,1.86493,1.865,57700001.0
2006-06-01 10:46:00,1.86493,1.86496,1.8647,1.8647,64699999.0
2006-06-01 10:47:00,1.86455,1.86457,1.86438,1.86457,37900000.0
2006-06-01 10:48:00,1.86459,1.86463,1.86428,1.86428,70800000.0
2006-06-01 10:49:00,1.86422,1.86427,1.86422,1.86427,43200000.0
2006-06-01 10:50:00,1.86425,1.86426,1.86419,1.86423,51100000.0
2006-06-01 10:51:00,1.86435,1.86435,1.86405,1.86409,70600002.0
2006-06-01 10:52:00,1.86422,1.86422,1.86389,1.8639,95900002.0
2006-06-01 10:53:00,1.86373,1.86373,1.86352,1.86352,13100000.0
2006-06-01 10:54:00,1.86338,1.8636,1.86336,1.86347,127800001.0
2006-06-01 10:55:00,1.86344,1.86364,1.86329,1.86364,80400001.0
2006-06-01 10:56:00,1.86365,1.86375,1.86355,1.86365,79200000.0
2006-06-01 10:57:00,1.86359,1.86385,1.86357,1.86385,72099999.0
2006-06-01 10:58:00,1.8639,1.8639,1.86377,1.8638,98500000.0
2006-06-01 10:59:00,1.86378,1.86388,1.86375,1.86384,94800001.0
2006-06-01 11:00:00,1.86387,1.86397,1.86385,1.86397,49300000.0
2006-06-01 11:01:00,1.86398,1.86411,1.86398,1.86411,64600001.0
2006-06-01 11:02:00,1.86415,1.86466,1.86408,1.86466,37800000.0
2006-06-01 11:03:00,1.86481,1.86516,1.8648,1.86516,73099998.0
2006-06-01 11:04:00,1.86542,1.86587,1.86542,1.86574,71400001.0
2006-06-01 11:05:00,1.86568,1.86574,1.86534,1.86534,100500000.0
2006-06-01 11:06:00,1.8654,1.86555,1.8654,1.86555,55300000.0
2006-06-01 11:07:00,1.86571,1.86597,1.86568,1.86568,76199999.0
2006-06-01 11:08:00,1.86561,1.86561,1.86539,1.86552,112000000.0
2006-06-01 11:09:00,1.86557,1.86557,1.86534,1.8654,36400000.0
2006-06-01 11:10:00,1.86539,1.86541,1.86532,1.86541,44800000.0
2006-06-01 11:11:00,1.8654,1.86547,1.86532,1.86545,92649998.0
2006-06-01 11:12:00,1.86544,1.86549,1.86538,1.86542,28100000.0
2006-06-01 11:13:00,1.8655,1.86557,1.86542,1.86551,64600000.0
2006-06-01 11:14:00,1.8654,1.8654,1.86511,1.86511,26000000.0
2006-06-01 11:15:00,1.86512,1.86512,1.86497,1.865,49300000.0
2006-06-01 11:16:00,1.86501,1.86506,1.86493,1.86493,41400000.0
2006-06-01 11:17:00,1.86486,1.86497,1.86482,1.8649,39500001.0
2006-06-01 11:18:00,1.86492,1.86504,1.86492,1.86501,69399999.0
2006-06-01 11:19:00,1.86492,1.86495,1.86483,1.86489,71000000.0
2006-06-01 11:20:00,1.86494,1.86522,1.86494,1.86522,64200001.0
2006-06-01 11:21:00,1.86528,1.86531,1.8652,1.86531,72200000.0
2006-06-01 11:22:00,1.86535,1.86544,1.86522,1.8653,90299999.0
2006-06-01 11:23:00,1.86533,1.86548,1.86533,1.86546,45000000.0
2006-06-01 11:24:00,1.86543,1.86543,1.8653,1.86538,85100002.0
2006-06-01 11:25:00,1.86534,1.86547,1.86533,1.86536,80700001.0
2006-06-01 11:26:00,1.86539,1.8655,1.86538,1.86545,32400000.0
2006-06-01 11:27:00,1.86548,1.86553,1.86544,1.86544,65400000.0
2006-06-01 11:28:00,1.86547,1.86548,1.86537,1.86548,63200001.0
2006-06-01 11:29:00,1.86549,1.86558,1.86543,1.86555,118200002.0
2006-06-01 11:30:00,1.86549,1.86558,1.86548,1.86557,128100001.0
2006-06-01 11:31:00,1.86557,1.86568,1.86552,1.86568,143000000.0
2006-06-01 11:32:00,1.86565,1.86576,1.86558,1.86576,136399996.0
2006-06-01 11:33:00,1.86572,1.8658,1.86562,1.86566,96300002.0
2006-06-01 11:34:00,1.86561,1.86561,1.86542,1.86551,115899997.0
2006-06-01 11:35:00,1.8655,1.86562,1.86544,1.86562,127899999.0
2006-06-01 11:36:00,1.86558,1.86566,1.86554,1.86566,82800002.0
2006-06-01 11:37:00,1.86562,1.86562,1.8655,1.86555,91600002.0
2006-06-01 11:38:00,1.86561,1.86563,1.86554,1.86555,61499998.0
2006-06-01 11:39:00,1.86556,1.86562,1.86556,1.8656,39199999.0
2006-06-01 11:40:00,1.86555,1.86567,1.86546,1.86558,23000000.0
2006-06-01 11:41:00,1.8655,1.86571,1.8655,1.86558,55500000.0
2006-06-01 11:42:00,1.86559,1.86566,1.8655,1.86555,61899999.0
2006-06-01 11:43:00,1.8655,1.86563,1.86538,1.8654,53100000.0
2006-06-01 11:44:00,1.86545,1.86557,1.8654,1.86557,74000000.0
2006-06-01 11:45:00,1.86552,1.86552,1.86542,1.86543,56900000.0
2006-06-01 11:46:00,1.86546,1.86546,1.86531,1.86538,100499998.0
2006-06-01 11:47:00,1.86546,1.86546,1.86525,1.86534,89300000.0
2006-06-01 11:48:00,1.86535,1.86548,1.86529,1.86548,79250002.0
2006-06-01 11:49:00,1.86542,1.86542,1.86514,1.86514,27400000.0
2006-06-01 11:50:00,1.8651,1.86517,1.86504,1.86508,150900001.0
2006-06-01 11:51:00,1.86507,1.86523,1.86499,1.86523,62099999.0
2006-06-01 11:52:00,1.86517,1.86517,1.865,1.865,53000000.0
2006-06-01 11:53:00,1.86497,1.86515,1.86497,1.865,21500000.0
2006-06-01 11:54:00,1.8649,1.86504,1.86474,1.86502,109099999.0
2006-06-01 11:55:00,1.8651,1.86515,1.86508,1.8651,49400001.0
2006-06-01 11:56:00,1.86519,1.86531,1.86519,1.8653,52600000.0
2006-06-01 11:57:00,1.86524,1.86525,1.86514,1.86525,116399999.0
2006-06-01 11:58:00,1.86518,1.86518,1.86498,1.86501,112500001.0
2006-06-01 11:59:00,1.86499,1.86536,1.86499,1.86536,110700000.0
2006-06-01 12:00:00,1.86536,1.86536,1.86511,1.86517,93899998.0
2006-06-01 12:01:00,1.86506,1.86506,1.86478,1.86478,46000000.0
2006-06-01 12:02:00,1.86491,1.86526,1.86491,1.86518,38400000.0
2006-06-01 12:03:00,1.86507,1.8652,1.86504,1.86504,73800000.0
2006-06-01 12:04:00,1.86491,1.86499,1.8648,1.8648,75100000.0
2006-06-01 12:05:00,1.86483,1.86497,1.86473,1.86488,52500000.0
2006-06-01 12:06:00,1.86485,1.86488,1.86471,1.86477,59700000.0
2006-06-01 12:07:00,1.86476,1.86476,1.86465,1.86471,93700000.0
2006-06-01 12:08:00,1.86473,1.86485,1.86467,1.86475,75300000.0
2006-06-01 12:09:00,1.86473,1.86473,1.86452,1.86458,69999999.0
2006-06-01 12:10:00,1.8646,1.86472,1.86458,1.8647,36300000.0
2006-06-01 12:11:00,1.86469,1.86478,1.8646,1.86469,103500002.0
2006-06-01 12:12:00,1.86473,1.86473,1.86455,1.86455,53399999.0
2006-06-01 12:13:00,1.86452,1.86457,1.86445,1.86452,142300002.0
2006-06-01 12:14:00,1.86455,1.86463,1.86454,1.86463,50100000.0
2006-06-01 12:15:00,1.8646,1.86474,1.86459,1.8647,68400002.0
2006-06-01 12:16:00,1.8647,1.8647,1.86457,1.86468,24100000.0
2006-06-01 12:17:00,1.86472,1.86478,1.86458,1.86473,126100000.0
2006-06-01 12:18:00,1.86473,1.8648,1.86455,1.86455,72999998.0
2006-06-01 12:19:00,1.86457,1.86477,1.86457,1.86458,73599999.0
2006-06-01 12:20:00,1.86468,1.86485,1.86468,1.86485,27400000.0
2006-06-01 12:21:00,1.86472,1.86484,1.86472,1.86479,62400000.0
2006-06-01 12:22:00,1.86473,1.86482,1.8647,1.86482,49599999.0
2006-06-01 12:23:00,1.8648,1.86483,1.86476,1.86476,25300000.0
2006-06-01 12:24:00,1.86467,1.86467,1.86454,1.86459,74499999.0
2006-06-01 12:25:00,1.86458,1.86458,1.86425,1.86425,43400000.0
2006-06-01 12:26:00,1.8642,1.86423,1.86411,1.86415,54200000.0
2006-06-01 12:27:00,1.86412,1.86412,1.86401,1.8641,55800001.0
2006-06-01 12:28:00,1.86418,1.86439,1.86416,1.86422,54600000.0
2006-06-01 12:29:00,1.86432,1.86464,1.86432,1.86443,60400000.0
2006-06-01 12:30:00,1.86433,1.86433,1.86411,1.86428,111800000.0
2006-06-01 12:31:00,1.86427,1.86427,1.86418,1.86425,107299998.0
2006-06-01 12:32:00,1.86425,1.86429,1.86405,1.86405,80899999.0
2006-06-01 12:33:00,1.86409,1.86415,1.86406,1.86415,37100001.0
2006-06-01 12:34:00,1.86422,1.86422,1.86418,1.86418,16000000.0
2006-06-01 12:35:00,1.8643,1.86438,1.86429,1.86438,21000000.0
2006-06-01 12:36:00,1.86442,1.86446,1.86433,1.86445,55900001.0
2006-06-01 12:37:00,1.86436,1.8645,1.8642,1.8642,32200000.0
2006-06-01 12:38:00,1.86416,1.86422,1.86412,1.8642,72600001.0
2006-06-01 12:39:00,1.86419,1.86434,1.86415,1.86415,43299999.0
2006-06-01 12:40:00,1.86404,1.86404,1.86348,1.86348,90199999.0
2006-06-01 12:41:00,1.86331,1.86349,1.86322,1.86322,83200000.0
2006-06-01 12:42:00,1.86334,1.86376,1.86334,1.86361,59100000.0
2006-06-01 12:43:00,1.86354,1.8637,1.86353,1.8637,128800002.0
2006-06-01 12:44:00,1.86365,1.86379,1.86364,1.8637,58500001.0
2006-06-01 12:45:00,1.86375,1.8639,1.86369,1.86387,48200000.0
2006-06-01 12:46:00,1.86376,1.86376,1.86328,1.86328,59200000.0
2006-06-01 12:47:00,1.86316,1.86316,1.86302,1.86311,43000000.0
2006-06-01 12:48:00,1.86314,1.86337,1.86314,1.86331,61200000.0
2006-06-01 12:49:00,1.86342,1.86387,1.86342,1.86383,54900000.0
2006-06-01 12:50:00,1.86378,1.86387,1.86365,1.86387,83199997.0
2006-06-01 12:51:00,1.86378,1.86384,1.86373,1.86373,72400000.0
2006-06-01 12:52:00,1.86364,1.86377,1.86364,1.86372,121800001.0
2006-06-01 12:53:00,1.86373,1.86399,1.86373,1.8639,44000001.0
2006-06-01 12:54:00,1.8639,1.86399,1.86371,1.86378,126600001.0
2006-06-01 12:55:00,1.86382,1.86403,1.86382,1.86395,68699999.0
2006-06-01 12:56:00,1.86397,1.86411,1.86391,1.86391,46999999.0
2006-06-01 12:57:00,1.86383,1.86383,1.86365,1.86368,57300001.0
2006-06-01 12:58:00,1.8637,1.8637,1.86356,1.86368,60199998.0
2006-06-01 12:59:00,1.86344,1.86384,1.86344,1.86375,73150000.0
2006-06-01 13:00:00,1.86374,1.86398,1.86373,1.86398,107600002.0
2006-06-01 13:01:00,1.86386,1.86393,1.86386,1.86392,102700001.0
2006-06-01 13:02:00,1.86383,1.86383,1.86371,1.86373,47500000.0
2006-06-01 13:03:00,1.86378,1.86382,1.86375,1.86377,64199998.0
2006-06-01 13:04:00,1.86373,1.86377,1.86369,1.86374,76299999.0
2006-06-01 13:05:00,1.86347,1.86347,1.86301,1.86301,65700000.0
2006-06-01 13:06:00,1.86312,1.86335,1.86312,1.86331,56000000.0
2006-06-01 13:07:00,1.8634,1.8634,1.86316,1.86316,114900002.0
2006-06-01 13:08:00,1.86319,1.86319,1.86302,1.86305,82100001.0
2006-06-01 13:09:00,1.86293,1.86312,1.86293,1.86312,48000000.0
2006-06-01 13:10:00,1.86273,1.86273,1.86195,1.86198,53100001.0
2006-06-01 13:11:00,1.86201,1.86224,1.86195,1.8622,83500001.0
2006-06-01 13:12:00,1.86199,1.86199,1.86139,1.86145,45100000.0
2006-06-01 13:13:00,1.86141,1.86172,1.86141,1.86154,73299998.0
2006-06-01 13:14:00,1.86158,1.86217,1.86158,1.86217,34500000.0
2006-06-01 13:15:00,1.86226,1.86226,1.86156,1.86163,63200001.0
2006-06-01 13:16:00,1.86174,1.86205,1.86174,1.86205,52800001.0
2006-06-01 13:17:00,1.86213,1.86235,1.86208,1.86235,33300000.0
2006-06-01 13:18:00,1.86228,1.86228,1.86184,1.86184,54000000.0
2006-06-01 13:19:00,1.86185,1.86185,1.86117,1.86123,97299999.0
2006-06-01 13:20:00,1.86136,1.86163,1.86136,1.86149,25000000.0
2006-06-01 13:21:00,1.86154,1.86154,1.86139,1.86143,44900000.0
2006-06-01 13:22:00,1.86141,1.86141,1.86118,1.86119,16400000.0
2006-06-01 13:23:00,1.86127,1.86132,1.86105,1.86117,74899999.0
2006-06-01 13:24:00,1.86113,1.86137,1.86111,1.86126,23900000.0
2006-06-01 13:25:00,1.86116,1.86129,1.86096,1.86096,105400001.0
2006-06-01 13:26:00,1.86076,1.86082,1.86052,1.86052,67600000.0
2006-06-01 13:27:00,1.86045,1.86065,1.86036,1.86065,38500001.0
2006-06-01 13:28:00,1.86063,1.86075,1.86063,1.86071,85200001.0
2006-06-01 13:29:00,1.86076,1.86085,1.8607,1.86079,74600001.0
2006-06-01 13:30:00,1.86078,1.86089,1.86063,1.86063,74600000.0
2006-06-01 13:31:00,1.86069,1.86095,1.86067,1.86095,34700000.0
2006-06-01 13:32:00,1.86109,1.86138,1.86109,1.86138,24800000.0
2006-06-01 13:33:00,1.8616,1.86174,1.8616,1.86172,14700000.0
2006-06-01 13:34:00,1.86171,1.86176,1.86153,1.86153,63200000.0
2006-06-01 13:35:00,1.86153,1.86161,1.86153,1.86155,43699999.0
2006-06-01 13:36:00,1.86163,1.86175,1.86163,1.86175,105699998.0
2006-06-01 13:37:00,1.86162,1.86162,1.86118,1.86118,71699998.0
2006-06-01 13:38:00,1.86129,1.86146,1.86129,1.86142,85499999.0
2006-06-01 13:39:00,1.8615,1.86178,1.8615,1.86178,52900000.0
2006-06-01 13:40:00,1.8619,1.86192,1.86178,1.8618,66300000.0
2006-06-01 13:41:00,1.86183,1.862,1.8618,1.86197,107099999.0
2006-06-01 13:42:00,1.86205,1.86217,1.86198,1.86202,56699999.0
2006-06-01 13:43:00,1.862,1.862,1.8618,1.86188,153699998.0
2006-06-01 13:44:00,1.86199,1.86262,1.86199,1.86257,66800001.0
2006-06-01 13:45:00,1.86251,1.86255,1.86163,1.86163,27200000.0
2006-06-01 13:46:00,1.86129,1.86131,1.86115,1.86131,42500001.0
2006-06-01 13:47:00,1.86134,1.86145,1.86124,1.86124,81099999.0
2006-06-01 13:48:00,1.86127,1.86144,1.86127,1.86144,71400001.0
2006-06-01 13:49:00,1.86147,1.86171,1.86138,1.86171,55300001.0
2006-06-01 13:50:00,1.86163,1.86163,1.86124,1.86124,74699998.0
2006-06-01 13:51:00,1.8612,1.86126,1.86114,1.86117,47300000.0
2006-06-01 13:52:00,1.8612,1.86122,1.86107,1.86113,48300000.0
2006-06-01 13:53:00,1.86098,1.86113,1.86081,1.86113,72899999.0
2006-06-01 13:54:00,1.86129,1.86147,1.86129,1.86147,39999999.0
2006-06-01 13:55:00,1.86147,1.86161,1.86143,1.86143,96100000.0
2006-06-01 13:56:00,1.8615,1.86161,1.8615,1.86155,76800001.0
2006-06-01 13:57:00,1.86153,1.86153,1.86136,1.8614,32000000.0
2006-06-01 13:58:00,1.86136,1.86136,1.8611,1.8611,25700000.0
2006-06-01 13:59:00,1.86106,1.86111,1.86098,1.86111,50900000.0
2006-06-01 14:00:00,1.86101,1.86103,1.86059,1.86059,47200000.0
2006-06-01 14:01:00,1.86054,1.86054,1.86036,1.86047,60000001.0
2006-06-01 14:02:00,1.86048,1.86059,1.86045,1.86051,64600000.0
2006-06-01 14:03:00,1.86065,1.86079,1.86065,1.86079,8800000.0
2006-06-01 14:04:00,1.86078,1.86078,1.86067,1.86071,46400000.0
2006-06-01 14:05:00,1.86054,1.86066,1.86042,1.86044,112999999.0
2006-06-01 14:06:00,1.86018,1.86018,1.85979,1.85979,35000000.0
2006-06-01 14:07:00,1.85987,1.86003,1.85984,1.85991,48100001.0
2006-06-01 14:08:00,1.86005,1.86005,1.85986,1.86,64800000.0
2006-06-01 14:09:00,1.85996,1.85996,1.85981,1.85988,27300000.0
2006-06-01 14:10:00,1.85996,1.86003,1.85987,1.86003,49699999.0
2006-06-01 14:11:00,1.86002,1.8602,1.86002,1.86018,42800000.0
2006-06-01 14:12:00,1.86012,1.86012,1.86003,1.86004,41800000.0
2006-06-01 14:13:00,1.86007,1.8601,1.85994,1.85998,49899999.0
2006-06-01 14:14:00,1.85996,1.86002,1.85974,1.85978,42900000.0
2006-06-01 14:15:00,1.85973,1.85987,1.85967,1.85987,32600001.0
2006-06-01 14:16:00,1.85999,1.86009,1.85994,1.85994,96899999.0
2006-06-01 14:17:00,1.85991,1.85994,1.85979,1.85994,49699999.0
2006-06-01 14:18:00,1.86,1.86009,1.85984,1.85984,67199999.0
2006-06-01 14:19:00,1.85977,1.85977,1.85953,1.85956,85300000.0
2006-06-01 14:20:00,1.85922,1.85922,1.85874,1.85882,50999999.0
2006-06-01 14:21:00,1.8588,1.85909,1.85867,1.85867,91299998.0
2006-06-01 14:22:00,1.85881,1.85903,1.85881,1.85897,50500000.0
2006-06-01 14:23:00,1.85902,1.85915,1.85897,1.85913,96599999.0
2006-06-01 14:24:00,1.85909,1.85918,1.85897,1.85897,45300000.0
2006-06-01 14:25:00,1.85902,1.85918,1.85861,1.85861,91000002.0
2006-06-01 14:26:00,1.85867,1.85888,1.85864,1.85885,73599999.0
2006-06-01 14:27:00,1.85893,1.85917,1.85893,1.85915,34800000.0
2006-06-01 14:28:00,1.859,1.85943,1.859,1.85943,19200000.0
2006-06-01 14:29:00,1.8593,1.8593,1.85836,1.8584,94200001.0
2006-06-01 14:30:00,1.85908,1.86003,1.85901,1.86003,40400000.0
2006-06-01 14:31:00,1.86038,1.86124,1.86038,1.86114,120400000.0
2006-06-01 14:32:00,1.86113,1.86119,1.86035,1.86035,98499998.0
2006-06-01 14:33:00,1.86016,1.86029,1.8599,1.86014,102650001.0
2006-06-01 14:34:00,1.86028,1.86052,1.86025,1.86052,48200000.0
2006-06-01 14:35:00,1.86065,1.86074,1.86045,1.86057,99600003.0
2006-06-01 14:36:00,1.86054,1.86101,1.86045,1.86087,38100001.0
2006-06-01 14:37:00,1.86095,1.86136,1.86095,1.86119,78300001.0
2006-06-01 14:38:00,1.86122,1.86132,1.86095,1.86095,69199997.0
2006-06-01 14:39:00,1.86107,1.8611,1.86075,1.86075,46200000.0
2006-06-01 14:40:00,1.86073,1.8608,1.86062,1.86062,79700001.0
2006-06-01 14:41:00,1.8606,1.8607,1.86048,1.86061,107500000.0
2006-06-01 14:42:00,1.86063,1.86094,1.86063,1.86079,62800000.0
2006-06-01 14:43:00,1.86058,1.86058,1.86031,1.86037,85000002.0
2006-06-01 14:44:00,1.8604,1.86057,1.86028,1.8605,85799999.0
2006-06-01 14:45:00,1.86035,1.86035,1.86016,1.86016,42300001.0
2006-06-01 14:46:00,1.85996,1.85996,1.85924,1.85924,50500000.0
2006-06-01 14:47:00,1.85908,1.85923,1.859,1.85923,63499999.0
2006-06-01 14:48:00,1.85913,1.85913,1.85804,1.85804,25900000.0
2006-06-01 14:49:00,1.85809,1.85815,1.85728,1.85728,67300001.0
2006-06-01 14:50:00,1.85742,1.85744,1.85721,1.85738,88499998.0
2006-06-01 14:51:00,1.85739,1.85812,1.85739,1.8581,29200000.0
2006-06-01 14:52:00,1.8582,1.8585,1.85813,1.85823,58500000.0
2006-06-01 14:53:00,1.85828,1.85831,1.85805,1.85826,121399999.0
2006-06-01 14:54:00,1.85833,1.85833,1.858,1.858,81100000.0
2006-06-01 14:55:00,1.85797,1.85797,1.85692,1.85696,75500000.0
2006-06-01 14:56:00,1.85693,1.85768,1.85688,1.85767,87600000.0
2006-06-01 14:57:00,1.85776,1.85819,1.85776,1.85803,53500000.0
2006-06-01 14:58:00,1.85797,1.85808,1.85777,1.85802,67500000.0
2006-06-01 14:59:00,1.85786,1.85793,1.85777,1.85793,17200000.0
2006-06-01 15:00:00,1.85804,1.85821,1.85794,1.85821,43100000.0
2006-06-01 15:01:00,1.85813,1.85832,1.85813,1.85825,126199999.0
2006-06-01 15:02:00,1.85831,1.85839,1.85815,1.85815,118100001.0
2006-06-01 15:03:00,1.85819,1.85827,1.85794,1.85809,94200000.0
2006-06-01 15:04:00,1.85808,1.85811,1.85792,1.85792,89699998.0
2006-06-01 15:05:00,1.85788,1.858,1.85775,1.85775,40699999.0
2006-06-01 15:06:00,1.85768,1.85801,1.85768,1.85797,50500000.0
2006-06-01 15:07:00,1.85796,1.85796,1.8578,1.8578,40499999.0
2006-06-01 15:08:00,1.8578,1.85787,1.85767,1.85767,59099998.0
2006-06-01 15:09:00,1.85766,1.85789,1.85753,1.85789,58000000.0
2006-06-01 15:10:00,1.85798,1.85798,1.8577,1.8577,62300001.0
2006-06-01 15:11:00,1.85758,1.85779,1.85753,1.85765,83399999.0
2006-06-01 15:12:00,1.85765,1.85765,1.85754,1.85758,57900002.0
2006-06-01 15:13:00,1.8577,1.85786,1.85751,1.85752,81100001.0
2006-06-01 15:14:00,1.85747,1.85754,1.85745,1.85752,42600000.0
2006-06-01 15:15:00,1.85753,1.85761,1.8575,1.85755,121700000.0
2006-06-01 15:16:00,1.85757,1.8581,1.85757,1.8581,36800000.0
2006-06-01 15:17:00,1.85806,1.85847,1.85806,1.85843,79400000.0
2006-06-01 15:18:00,1.85852,1.85853,1.85837,1.85851,118500000.0
2006-06-01 15:19:00,1.8585,1.85856,1.85843,1.85846,51700000.0
2006-06-01 15:20:00,1.85851,1.85858,1.85841,1.85851,53400001.0
2006-06-01 15:21:00,1.85846,1.85846,1.85824,1.85826,48600000.0
2006-06-01 15:22:00,1.85835,1.85855,1.85801,1.85801,27100000.0
2006-06-01 15:23:00,1.85792,1.85797,1.85782,1.85797,91300000.0
2006-06-01 15:24:00,1.85803,1.85836,1.85792,1.85834,106500001.0
2006-06-01 15:25:00,1.85832,1.85879,1.85832,1.85854,73000000.0
2006-06-01 15:26:00,1.85845,1.85866,1.85835,1.85866,31000000.0
2006-06-01 15:27:00,1.8588,1.85897,1.8588,1.8589,41000000.0
2006-06-01 15:28:00,1.85885,1.85889,1.85864,1.85878,75899998.0
2006-06-01 15:29:00,1.85883,1.85924,1.8587,1.85924,102900000.0
2006-06-01 15:30:00,1.85921,1.85931,1.85921,1.85921,38400001.0
2006-06-01 15:31:00,1.85925,1.85925,1.85904,1.85904,48700001.0
2006-06-01 15:32:00,1.85887,1.85893,1.85855,1.85855,103499998.0
2006-06-01 15:33:00,1.85858,1.85868,1.85846,1.8586,96300000.0
2006-06-01 15:34:00,1.85847,1.85847,1.858,1.85803,62100000.0
2006-06-01 15:35:00,1.85795,1.85808,1.85785,1.858,53800000.0
2006-06-01 15:36:00,1.85796,1.85818,1.85796,1.85817,23700000.0
2006-06-01 15:37:00,1.85796,1.85796,1.85758,1.85776,45300000.0
2006-06-01 15:38:00,1.85742,1.85742,1.85652,1.85663,47400000.0
2006-06-01 15:39:00,1.85685,1.85729,1.85685,1.85702,54900000.0
2006-06-01 15:40:00,1.85702,1.85755,1.85702,1.85743,75699999.0
2006-06-01 15:41:00,1.85743,1.85751,1.857,1.85712,63600000.0
2006-06-01 15:42:00,1.8572,1.85766,1.8572,1.8576,65899999.0
2006-06-01 15:43:00,1.85749,1.85749,1.85737,1.85737,35900000.0
2006-06-01 15:44:00,1.85718,1.85718,1.85712,1.85712,76099999.0
2006-06-01 15:45:00,1.85719,1.85745,1.85719,1.85745,82599998.0
2006-06-01 15:46:00,1.85747,1.85749,1.85732,1.85732,29200001.0
2006-06-01 15:47:00,1.85732,1.85755,1.85732,1.85755,67650000.0
2006-06-01 15:48:00,1.8576,1.8576,1.85725,1.85725,167700000.0
2006-06-01 15:49:00,1.85722,1.85727,1.85652,1.85678,90599997.0
2006-06-01 15:50:00,1.8567,1.85705,1.8566,1.85703,70599999.0
2006-06-01 15:51:00,1.85704,1.85734,1.857,1.85734,38500000.0
2006-06-01 15:52:00,1.85738,1.85754,1.85708,1.85708,86900001.0
2006-06-01 15:53:00,1.85697,1.85714,1.85688,1.85714,81300000.0
2006-06-01 15:54:00,1.85732,1.85763,1.85732,1.85757,33000000.0
2006-06-01 15:55:00,1.85769,1.85769,1.85742,1.85762,59100000.0
2006-06-01 15:56:00,1.85772,1.85787,1.85762,1.85762,62400001.0
2006-06-01 15:57:00,1.8577,1.8579,1.8577,1.85789,100700001.0
2006-06-01 15:58:00,1.85775,1.85775,1.85755,1.85755,29100000.0
2006-06-01 15:59:00,1.85737,1.85737,1.85631,1.85631,68899999.0
2006-06-01 16:00:00,1.85614,1.85801,1.85606,1.85801,63500001.0
2006-06-01 16:01:00,1.85837,1.86023,1.85822,1.86023,48099999.0
2006-06-01 16:02:00,1.86017,1.86017,1.8589,1.8589,43600000.0
2006-06-01 16:03:00,1.85824,1.86027,1.85823,1.86027,60399999.0
2006-06-01 16:04:00,1.86078,1.86102,1.86064,1.86073,95900000.0
2006-06-01 16:05:00,1.86064,1.86095,1.86058,1.86065,65300000.0
2006-06-01 16:06:00,1.86057,1.86082,1.86055,1.86061,56800000.0
2006-06-01 16:07:00,1.86118,1.8629,1.86118,1.8629,79300000.0
2006-06-01 16:08:00,1.86283,1.86307,1.86268,1.86305,60800001.0
2006-06-01 16:09:00,1.86294,1.86316,1.86294,1.86316,78899999.0
2006-06-01 16:10:00,1.86296,1.86296,1.8623,1.86234,23100000.0
2006-06-01 16:11:00,1.86212,1.86212,1.86147,1.86155,50400000.0
2006-06-01 16:12:00,1.86171,1.86192,1.86161,1.86172,25300000.0
2006-06-01 16:13:00,1.86177,1.8619,1.86141,1.8619,98499999.0
2006-06-01 16:14:00,1.86184,1.86202,1.86174,1.86191,60099999.0
2006-06-01 16:15:00,1.862,1.86205,1.86144,1.86146,37600000.0
2006-06-01 16:16:00,1.86122,1.86135,1.86104,1.86135,41300000.0
2006-06-01 16:17:00,1.86177,1.86177,1.86127,1.86154,95000000.0
2006-06-01 16:18:00,1.86161,1.86161,1.86111,1.86135,89799999.0
2006-06-01 16:19:00,1.86147,1.8616,1.86121,1.86121,41700001.0
2006-06-01 16:20:00,1.8611,1.86113,1.86067,1.86078,149300000.0
2006-06-01 16:21:00,1.86089,1.86096,1.86055,1.86071,100199997.0
2006-06-01 16:22:00,1.8606,1.86085,1.8605,1.86077,53700000.0
2006-06-01 16:23:00,1.86077,1.86138,1.86077,1.86133,61500002.0
2006-06-01 16:24:00,1.86127,1.86141,1.86088,1.86088,67600000.0
2006-06-01 16:25:00,1.86086,1.86108,1.86086,1.86097,49599999.0
2006-06-01 16:26:00,1.86092,1.86104,1.86092,1.86092,37300000.0
2006-06-01 16:27:00,1.86092,1.86099,1.86075,1.86075,57900000.0
2006-06-01 16:28:00,1.86063,1.86106,1.86055,1.86087,56600000.0
2006-06-01 16:29:00,1.86095,1.86111,1.86095,1.86111,86400004.0
2006-06-01 16:30:00,1.86116,1.86148,1.86116,1.86148,31700000.0
2006-06-01 16:31:00,1.86163,1.86271,1.86163,1.86271,73599998.0
2006-06-01 16:32:00,1.86284,1.86284,1.86256,1.86256,99299999.0
2006-06-01 16:33:00,1.86253,1.86278,1.86246,1.86276,56700001.0
2006-06-01 16:34:00,1.86304,1.86375,1.86304,1.86375,61300000.0
2006-06-01 16:35:00,1.86373,1.86409,1.86371,1.86372,60700000.0
2006-06-01 16:36:00,1.86377,1.86389,1.86372,1.86383,46600001.0
2006-06-01 16:37:00,1.86408,1.8647,1.86408,1.86465,53800000.0
2006-06-01 16:38:00,1.8644,1.86481,1.86424,1.86481,44100000.0
2006-06-01 16:39:00,1.86472,1.86472,1.86431,1.86438,98100002.0
2006-06-01 16:40:00,1.86426,1.86512,1.86423,1.86512,49100000.0
2006-06-01 16:41:00,1.8651,1.86545,1.8651,1.86527,101400000.0
2006-06-01 16:42:00,1.86525,1.86557,1.86525,1.86557,10700000.0
2006-06-01 16:43:00,1.86547,1.86555,1.86516,1.86516,100399998.0
2006-06-01 16:44:00,1.86519,1.86539,1.86507,1.8653,75800000.0
2006-06-01 16:45:00,1.86533,1.86592,1.86527,1.86582,62300000.0
2006-06-01 16:46:00,1.86586,1.86711,1.86586,1.86711,81399998.0
2006-06-01 16:47:00,1.86725,1.86792,1.86725,1.86756,45500000.0
2006-06-01 16:48:00,1.86733,1.86759,1.86732,1.86745,84100001.0
2006-06-01 16:49:00,1.86733,1.86753,1.86733,1.8675,54600000.0
2006-06-01 16:50:00,1.86742,1.86833,1.86742,1.8683,89499998.0
2006-06-01 16:51:00,1.86838,1.8688,1.86837,1.86868,40400000.0
2006-06-01 16:52:00,1.86854,1.86918,1.86854,1.86892,75700000.0
2006-06-01 16:53:00,1.86882,1.86882,1.8685,1.8685,67900001.0
2006-06-01 16:54:00,1.8683,1.8683,1.86778,1.86778,25800000.0
2006-06-01 16:55:00,1.86779,1.86822,1.86764,1.86806,33100000.0
2006-06-01 16:56:00,1.8679,1.86829,1.86788,1.86827,66199998.0
2006-06-01 16:57:00,1.86848,1.86859,1.86838,1.86838,60300000.0
2006-06-01 16:58:00,1.86825,1.86825,1.86805,1.86825,84700000.0
2006-06-01 16:59:00,1.86826,1.86826,1.86778,1.86792,59800001.0
2006-06-01 17:00:00,1.86783,1.86802,1.86781,1.86785,105500000.0
2006-06-01 17:01:00,1.86786,1.86786,1.8674,1.8674,24400000.0
2006-06-01 17:02:00,1.86733,1.86737,1.8672,1.8673,62600000.0
2006-06-01 17:03:00,1.86698,1.86698,1.86626,1.86637,62800000.0
2006-06-01 17:04:00,1.86644,1.86702,1.86644,1.86702,85300000.0
2006-06-01 17:05:00,1.86695,1.86705,1.86668,1.86701,131100002.0
2006-06-01 17:06:00,1.86696,1.86696,1.86673,1.86678,62000000.0
2006-06-01 17:07:00,1.86668,1.86674,1.86667,1.86673,29300000.0
2006-06-01 17:08:00,1.86665,1.86678,1.86664,1.8667,51999999.0
2006-06-01 17:09:00,1.86689,1.86696,1.86681,1.86681,53199999.0
2006-06-01 17:10:00,1.86666,1.86689,1.86658,1.86661,56000000.0
2006-06-01 17:11:00,1.8665,1.86667,1.86629,1.86637,93400001.0
2006-06-01 17:12:00,1.8664,1.8665,1.8664,1.86647,54900000.0
2006-06-01 17:13:00,1.86653,1.86667,1.86653,1.86667,48600000.0
2006-06-01 17:14:00,1.8668,1.8668,1.86669,1.86671,17700000.0
2006-06-01 17:15:00,1.86658,1.86665,1.86658,1.8666,67900000.0
2006-06-01 17:16:00,1.86661,1.86667,1.86661,1.86666,67400001.0
2006-06-01 17:17:00,1.86656,1.86656,1.86615,1.86615,16600000.0
2006-06-01 17:18:00,1.86601,1.86604,1.86601,1.86604,32399999.0
2006-06-01 17:19:00,1.86587,1.86587,1.86548,1.8656,61900002.0
2006-06-01 17:20:00,1.86556,1.86556,1.86538,1.86543,65050001.0
2006-06-01 17:21:00,1.8653,1.86535,1.86504,1.86535,96100000.0
2006-06-01 17:22:00,1.86542,1.86542,1.86526,1.86535,52400001.0
2006-06-01 17:23:00,1.86545,1.86576,1.86545,1.86559,39350000.0
2006-06-01 17:24:00,1.86563,1.86567,1.86554,1.86567,21470000.0
2006-06-01 17:25:00,1.86578,1.86578,1.86564,1.8657,49999999.0
2006-06-01 17:26:00,1.86575,1.86577,1.86564,1.86567,46600000.0
2006-06-01 17:27:00,1.86604,1.86618,1.86604,1.86618,28400000.0
2006-06-01 17:28:00,1.8665,1.8665,1.8662,1.86634,127000001.0
2006-06-01 17:29:00,1.8666,1.86691,1.8666,1.86691,51700000.0
2006-06-01 17:30:00,1.86701,1.86729,1.86701,1.86729,73099999.0
2006-06-01 17:31:00,1.86681,1.86681,1.86659,1.86659,12400000.0
2006-06-01 17:32:00,1.86613,1.86637,1.86603,1.86637,46300000.0
2006-06-01 17:33:00,1.86638,1.8666,1.86628,1.86636,107000000.0
2006-06-01 17:34:00,1.86641,1.86648,1.86618,1.86641,58399999.0
2006-06-01 17:35:00,1.86643,1.86643,1.86606,1.8661,45600000.0
2006-06-01 17:36:00,1.86617,1.86636,1.86617,1.86627,104399999.0
2006-06-01 17:37:00,1.86625,1.86638,1.86625,1.86638,54800000.0
2006-06-01 17:38:00,1.86646,1.86665,1.86646,1.8666,58700000.0
2006-06-01 17:39:00,1.86655,1.86655,1.86641,1.86645,48600000.0
2006-06-01 17:40:00,1.86649,1.86652,1.86639,1.86642,50699999.0
2006-06-01 17:41:00,1.86645,1.86647,1.86643,1.86645,45799999.0
2006-06-01 17:42:00,1.86646,1.8665,1.86645,1.86647,57900000.0
2006-06-01 17:43:00,1.86642,1.86642,1.8662,1.8662,58799999.0
2006-06-01 17:44:00,1.86613,1.86625,1.86613,1.86625,12800000.0
2006-06-01 17:45:00,1.86637,1.86637,1.86615,1.8663,51700000.0
2006-06-01 17:46:00,1.86623,1.86623,1.86616,1.86618,38700000.0
2006-06-01 17:47:00,1.86618,1.86627,1.86617,1.86627,81800000.0
2006-06-01 17:48:00,1.86623,1.86643,1.86623,1.86636,83600000.0
2006-06-01 17:49:00,1.86643,1.86668,1.86643,1.86668,31400000.0
2006-06-01 17:50:00,1.86659,1.86676,1.86652,1.86675,51100000.0
2006-06-01 17:51:00,1.86678,1.8672,1.86678,1.8672,30100000.0
2006-06-01 17:52:00,1.86743,1.86759,1.86738,1.86759,54199999.0
2006-06-01 17:53:00,1.86759,1.86772,1.86754,1.86772,87100000.0
2006-06-01 17:54:00,1.86764,1.86771,1.86761,1.8677,53999999.0
2006-06-01 17:55:00,1.86782,1.86804,1.86782,1.86795,27500000.0
2006-06-01 17:56:00,1.86783,1.86785,1.86773,1.86773,110799999.0
2006-06-01 17:57:00,1.86763,1.86793,1.86761,1.86793,44999999.0
2006-06-01 17:58:00,1.86815,1.86819,1.86781,1.86791,109199997.0
2006-06-01 17:59:00,1.86806,1.86826,1.86806,1.86811,45900001.0
2006-06-01 18:00:00,1.86813,1.86842,1.86804,1.86842,67000001.0
2006-06-01 18:01:00,1.86842,1.86861,1.86837,1.86848,974900000.0
2006-06-01 18:02:00,1.86842,1.86842,1.8681,1.86818,1178599999.0
2006-06-01 18:03:00,1.86815,1.86818,1.86807,1.8681,1163470004.0
2006-06-01 18:04:00,1.86808,1.86808,1.86774,1.86774,830600001.0
2006-06-01 18:05:00,1.86761,1.86761,1.86732,1.8674,1048069998.0
2006-06-01 18:06:00,1.86735,1.86744,1.86729,1.86737,1075699999.0
2006-06-01 18:07:00,1.86735,1.8674,1.86728,1.86736,1288000000.0
2006-06-01 18:08:00,1.86735,1.86735,1.86725,1.8673,1380900001.0
2006-06-01 18:09:00,1.86741,1.86787,1.86741,1.86783,454500002.0
2006-06-01 18:10:00,1.86785,1.86785,1.86775,1.86775,835700000.0
2006-06-01 18:11:00,1.86776,1.86778,1.8676,1.86761,606100001.0
2006-06-01 18:12:00,1.86757,1.86795,1.86757,1.86766,815599998.0
2006-06-01 18:13:00,1.86769,1.86805,1.86769,1.86805,523400001.0
2006-06-01 18:14:00,1.86813,1.86831,1.86805,1.86805,653900000.0
2006-06-01 18:15:00,1.86809,1.86849,1.86809,1.8683,765499999.0
2006-06-01 18:16:00,1.86835,1.86841,1.86816,1.86828,699699999.0
2006-06-01 18:17:00,1.86831,1.86831,1.86803,1.86804,504799999.0
2006-06-01 18:18:00,1.86802,1.86811,1.86796,1.86806,644700000.0
2006-06-01 18:19:00,1.86802,1.86802,1.86777,1.86777,530549999.0
2006-06-01 18:20:00,1.86776,1.86776,1.86721,1.86738,486999999.0
2006-06-01 18:21:00,1.86732,1.86742,1.86715,1.8673,695800003.0
2006-06-01 18:22:00,1.86736,1.8674,1.86722,1.86736,446199999.0
2006-06-01 18:23:00,1.86745,1.86745,1.86735,1.86745,738700000.0
2006-06-01 18:24:00,1.86745,1.86747,1.8673,1.8674,732400001.0
2006-06-01 18:25:00,1.8673,1.86734,1.86704,1.86704,799800004.0
2006-06-01 18:26:00,1.86711,1.86722,1.86705,1.86715,557299999.0
2006-06-01 18:27:00,1.86715,1.86722,1.86704,1.86722,721099997.0
2006-06-01 18:28:00,1.86722,1.8674,1.86722,1.86726,345100000.0
2006-06-01 18:29:00,1.86729,1.86758,1.86723,1.86758,820199997.0
2006-06-01 18:30:00,1.86765,1.86765,1.86746,1.86748,714499997.0
2006-06-01 18:31:00,1.8675,1.86753,1.8674,1.86741,497800000.0
2006-06-01 18:32:00,1.86744,1.86762,1.86741,1.86742,402669999.0
2006-06-01 18:33:00,1.8674,1.86747,1.86738,1.8674,669900002.0
2006-06-01 18:34:00,1.8674,1.86748,1.86729,1.86735,673100001.0
2006-06-01 18:35:00,1.86735,1.86747,1.86735,1.86745,357100003.0
2006-06-01 18:36:00,1.86745,1.86748,1.8674,1.86745,132200000.0
2006-06-01 18:37:00,1.86748,1.86755,1.86748,1.8675,77200000.0
2006-06-01 18:38:00,1.86754,1.86758,1.86742,1.86758,222000002.0
2006-06-01 18:39:00,1.86754,1.86761,1.86754,1.86757,287900000.0
2006-06-01 18:40:00,1.86751,1.86752,1.86735,1.86748,403999999.0
2006-06-01 18:41:00,1.8675,1.86762,1.86744,1.86747,362299997.0
2006-06-01 18:42:00,1.8674,1.86748,1.8674,1.86742,112400000.0
2006-06-01 18:43:00,1.86748,1.86751,1.86744,1.86744,111600000.0
2006-06-01 18:44:00,1.86737,1.86763,1.86737,1.8675,404200002.0
2006-06-01 18:45:00,1.86752,1.86773,1.86747,1.86773,193899999.0
2006-06-01 18:46:00,1.86768,1.86771,1.86756,1.86761,188699999.0
2006-06-01 18:47:00,1.8675,1.8675,1.86737,1.86737,281499998.0
2006-06-01 18:48:00,1.86731,1.86752,1.86731,1.86741,267100001.0
2006-06-01 18:49:00,1.86735,1.86738,1.86733,1.86733,48500000.0
2006-06-01 18:50:00,1.86737,1.86744,1.86733,1.86734,233799999.0
2006-06-01 18:51:00,1.8674,1.86751,1.86732,1.86739,490000001.0
2006-06-01 18:52:00,1.86742,1.86754,1.86741,1.8675,417699999.0
2006-06-01 18:53:00,1.86744,1.86748,1.86737,1.8674,419400003.0
2006-06-01 18:54:00,1.8674,1.8675,1.8674,1.8674,269900000.0
2006-06-01 18:55:00,1.86745,1.8675,1.8674,1.86745,530199993.0
2006-06-01 18:56:00,1.86745,1.86754,1.86744,1.86751,250400000.0
2006-06-01 18:57:00,1.86746,1.86759,1.86742,1.86753,500100005.0
2006-06-01 18:58:00,1.86748,1.8675,1.86733,1.86735,676400003.0
2006-06-01 18:59:00,1.86726,1.86736,1.86707,1.86711,539699999.0
2006-06-01 19:00:00,1.86712,1.86719,1.86701,1.86702,237199997.0
2006-06-01 19:01:00,1.86703,1.86706,1.86692,1.86692,66900001.0
2006-06-01 19:02:00,1.86689,1.86691,1.86678,1.86682,335699998.0
2006-06-01 19:03:00,1.86683,1.86685,1.86668,1.86674,587300002.0
2006-06-01 19:04:00,1.86682,1.86713,1.86676,1.867,377299998.0
2006-06-01 19:05:00,1.86704,1.86737,1.86704,1.86732,113899999.0
2006-06-01 19:06:00,1.86734,1.86734,1.86715,1.86727,644700001.0
2006-06-01 19:07:00,1.86722,1.86722,1.86698,1.867,429750002.0
2006-06-01 19:08:00,1.86691,1.86708,1.86684,1.86707,583969997.0
2006-06-01 19:09:00,1.86705,1.86716,1.86696,1.86697,275700001.0
2006-06-01 19:10:00,1.86694,1.86703,1.86683,1.86683,387600000.0
2006-06-01 19:11:00,1.86686,1.86701,1.86681,1.86695,160000002.0
2006-06-01 19:12:00,1.86696,1.867,1.86689,1.86695,231199996.0
2006-06-01 19:13:00,1.86692,1.86695,1.86675,1.86678,506200004.0
2006-06-01 19:14:00,1.86669,1.86677,1.86642,1.86644,223800003.0
2006-06-01 19:15:00,1.86636,1.86636,1.8655,1.8655,395299999.0
2006-06-01 19:16:00,1.86543,1.86559,1.86515,1.86559,131300000.0
2006-06-01 19:17:00,1.86565,1.86581,1.8655,1.86581,216300001.0
2006-06-01 19:18:00,1.86582,1.86602,1.86552,1.86573,284899999.0
2006-06-01 19:19:00,1.8657,1.86579,1.86558,1.8656,286900001.0
2006-06-01 19:20:00,1.86553,1.86576,1.86553,1.86568,381100002.0
2006-06-01 19:21:00,1.86579,1.86579,1.86562,1.86562,343799997.0
2006-06-01 19:22:00,1.86564,1.86588,1.86564,1.86585,369299998.0
2006-06-01 19:23:00,1.86589,1.86611,1.86589,1.86611,199100001.0
2006-06-01 19:24:00,1.86611,1.86611,1.86592,1.866,131400002.0
2006-06-01 19:25:00,1.86597,1.86598,1.86582,1.86598,95800001.0
2006-06-01 19:26:00,1.866,1.866,1.8659,1.8659,259400000.0
2006-06-01 19:27:00,1.86593,1.86607,1.86584,1.86587,488600001.0
2006-06-01 19:28:00,1.86587,1.866,1.86587,1.86598,388600001.0
2006-06-01 19:29:00,1.86592,1.86605,1.86591,1.86593,205599997.0
2006-06-01 19:30:00,1.86592,1.86632,1.86592,1.86632,482800007.0
2006-06-01 19:31:00,1.86646,1.86662,1.86646,1.86659,254300001.0
2006-06-01 19:32:00,1.86659,1.86661,1.86645,1.86648,334000002.0
2006-06-01 19:33:00,1.86654,1.86669,1.86653,1.86653,251599998.0
2006-06-01 19:34:00,1.86645,1.86655,1.86642,1.86645,232300003.0
2006-06-01 19:35:00,1.86645,1.86652,1.8664,1.8665,310699998.0
2006-06-01 19:36:00,1.8665,1.86652,1.8664,1.86645,328700000.0
2006-06-01 19:37:00,1.8664,1.8665,1.86637,1.86645,231000000.0
2006-06-01 19:38:00,1.8664,1.8664,1.86613,1.86613,80500000.0
2006-06-01 19:39:00,1.86612,1.8662,1.86611,1.86618,150600000.0
2006-06-01 19:40:00,1.86617,1.86623,1.86612,1.86615,386599997.0
2006-06-01 19:41:00,1.86615,1.86627,1.86615,1.86616,335000002.0
2006-06-01 19:42:00,1.86615,1.8662,1.86609,1.86617,247099999.0
2006-06-01 19:43:00,1.8662,1.86634,1.86615,1.86633,148999998.0
2006-06-01 19:44:00,1.86641,1.86719,1.86641,1.86708,341299997.0
2006-06-01 19:45:00,1.8672,1.86726,1.86715,1.86724,136870002.0
2006-06-01 19:46:00,1.86728,1.86734,1.86724,1.8673,364400003.0
2006-06-01 19:47:00,1.8673,1.86733,1.86727,1.8673,172899999.0
2006-06-01 19:48:00,1.8673,1.86732,1.86721,1.86721,241499999.0
2006-06-01 19:49:00,1.86727,1.86732,1.86726,1.8673,320099998.0
2006-06-01 19:50:00,1.8673,1.8673,1.86722,1.86725,328499999.0
2006-06-01 19:51:00,1.86724,1.86729,1.86715,1.86718,333400000.0
2006-06-01 19:52:00,1.86717,1.86723,1.86717,1.8672,133700000.0
2006-06-01 19:53:00,1.86724,1.86724,1.86721,1.86721,126199999.0
2006-06-01 19:54:00,1.86716,1.86716,1.86692,1.867,176400000.0
2006-06-01 19:55:00,1.86696,1.86706,1.86696,1.86703,127500001.0
2006-06-01 19:56:00,1.867,1.86702,1.86678,1.86697,234999999.0
2006-06-01 19:57:00,1.8669,1.86698,1.86687,1.8669,302899998.0
2006-06-01 19:58:00,1.86691,1.86705,1.86691,1.86692,333100001.0
2006-06-01 19:59:00,1.86688,1.86695,1.86688,1.86693,285700000.0
2006-06-01 20:00:00,1.86687,1.86699,1.86625,1.86627,299500001.0
2006-06-01 20:01:00,1.8662,1.86624,1.86616,1.86617,186099998.0
2006-06-01 20:02:00,1.86618,1.86621,1.86609,1.86612,199399997.0
2006-06-01 20:03:00,1.86613,1.86639,1.86613,1.8663,69300000.0
2006-06-01 20:04:00,1.86623,1.86623,1.86605,1.86605,180300001.0
2006-06-01 20:05:00,1.86614,1.86639,1.86591,1.86617,199899999.0
2006-06-01 20:06:00,1.86618,1.86622,1.86609,1.86614,189999998.0
2006-06-01 20:07:00,1.86615,1.8662,1.86612,1.86615,124799999.0
2006-06-01 20:08:00,1.8662,1.8662,1.86612,1.8662,357150003.0
2006-06-01 20:09:00,1.86612,1.8662,1.8661,1.86615,132999999.0
2006-06-01 20:10:00,1.86615,1.8662,1.8661,1.86612,69800000.0
2006-06-01 20:11:00,1.86623,1.86624,1.86604,1.86608,61200000.0
2006-06-01 20:12:00,1.86606,1.86618,1.86598,1.86607,433299999.0
2006-06-01 20:13:00,1.86604,1.86608,1.86588,1.86588,212800000.0
2006-06-01 20:14:00,1.8659,1.86601,1.8659,1.86597,97200001.0
2006-06-01 20:15:00,1.866,1.86608,1.86598,1.86602,302099999.0
2006-06-01 20:16:00,1.86598,1.86609,1.86598,1.86607,95849999.0
2006-06-01 20:17:00,1.86605,1.86608,1.866,1.866,87599998.0
2006-06-01 20:18:00,1.86597,1.86603,1.86585,1.86592,90900001.0
2006-06-01 20:19:00,1.86593,1.86595,1.86586,1.86592,192999999.0
2006-06-01 20:20:00,1.86584,1.86589,1.86577,1.8658,294499999.0
2006-06-01 20:21:00,1.86577,1.86584,1.86551,1.8657,137799999.0
2006-06-01 20:22:00,1.86581,1.86608,1.86575,1.86594,177346996.0
2006-06-01 20:23:00,1.86597,1.86612,1.86593,1.86605,290000000.0
2006-06-01 20:24:00,1.86607,1.86632,1.86607,1.86632,172199998.0
2006-06-01 20:25:00,1.86641,1.86649,1.86634,1.86637,458799999.0
2006-06-01 20:26:00,1.8663,1.86646,1.8663,1.86631,545299995.0
2006-06-01 20:27:00,1.86635,1.86638,1.8663,1.86638,281800000.0
2006-06-01 20:28:00,1.86632,1.86635,1.86625,1.8663,284599997.0
2006-06-01 20:29:00,1.86635,1.86638,1.8663,1.8663,176549999.0
2006-06-01 20:30:00,1.86629,1.86645,1.86616,1.86632,769950000.0
2006-06-01 20:31:00,1.86627,1.86631,1.86622,1.86623,564300002.0
2006-06-01 20:32:00,1.86616,1.86619,1.86592,1.86594,707099998.0
2006-06-01 20:33:00,1.86593,1.86612,1.86589,1.86607,274899998.0
2006-06-01 20:34:00,1.86615,1.86615,1.86602,1.86612,164899997.0
2006-06-01 20:35:00,1.86612,1.86615,1.86603,1.86603,88099999.0
2006-06-01 20:36:00,1.86605,1.86614,1.86603,1.86614,202800002.0
2006-06-01 20:37:00,1.8661,1.86615,1.86607,1.86608,200199999.0
2006-06-01 20:38:00,1.86607,1.86615,1.866,1.86608,224400001.0
2006-06-01 20:39:00,1.86618,1.86624,1.86612,1.8662,257200002.0
2006-06-01 20:40:00,1.86617,1.86623,1.8661,1.86612,204300001.0
2006-06-01 20:41:00,1.86605,1.86615,1.86603,1.86612,191099999.0
2006-06-01 20:42:00,1.86609,1.86609,1.8659,1.8659,33200000.0
2006-06-01 20:43:00,1.8659,1.86598,1.86585,1.86595,241400000.0
2006-06-01 20:44:00,1.86588,1.86588,1.86569,1.86569,369099999.0
2006-06-01 20:45:00,1.86567,1.86577,1.86567,1.86575,87700001.0
2006-06-01 20:46:00,1.86575,1.86581,1.86575,1.86578,124000000.0
2006-06-01 20:47:00,1.86572,1.86577,1.86561,1.86572,428299998.0
2006-06-01 20:48:00,1.86564,1.86564,1.86538,1.86545,142500001.0
2006-06-01 20:49:00,1.86541,1.86541,1.86514,1.86514,98200000.0
2006-06-01 20:50:00,1.86512,1.86539,1.86512,1.86521,315100000.0
2006-06-01 20:51:00,1.86518,1.86518,1.86503,1.86517,278000003.0
2006-06-01 20:52:00,1.86521,1.86534,1.86514,1.86517,155199998.0
2006-06-01 20:53:00,1.8652,1.86533,1.86518,1.86525,542400000.0
2006-06-01 20:54:00,1.86528,1.86528,1.86517,1.86518,364500002.0
2006-06-01 20:55:00,1.8652,1.86535,1.8652,1.86521,398299995.0
2006-06-01 20:56:00,1.86518,1.8652,1.86502,1.86512,405699998.0
2006-06-01 20:57:00,1.86505,1.86505,1.86447,1.86477,466400000.0
2006-06-01 20:58:00,1.86488,1.86505,1.86488,1.865,279700003.0
2006-06-01 20:59:00,1.86491,1.86491,1.86447,1.86461,531399999.0
2006-06-01 21:00:00,1.86463,1.86484,1.8646,1.86484,482400001.0
2006-06-01 21:01:00,1.86478,1.86482,1.86448,1.86448,311400006.0
2006-06-01 21:02:00,1.86446,1.86481,1.86444,1.86466,168900001.0
2006-06-01 21:03:00,1.86458,1.86462,1.86443,1.86443,209300001.0
2006-06-01 21:04:00,1.8644,1.8646,1.8644,1.86455,277400003.0
2006-06-01 21:05:00,1.86457,1.8647,1.86457,1.86467,210499998.0
2006-06-01 21:06:00,1.86461,1.86462,1.86452,1.86456,150700001.0
2006-06-01 21:07:00,1.86455,1.86459,1.86447,1.86459,149849999.0
2006-06-01 21:08:00,1.86456,1.86458,1.86452,1.86452,112700000.0
2006-06-01 21:09:00,1.8645,1.8646,1.8645,1.86453,91200001.0
2006-06-01 21:10:00,1.86452,1.86452,1.86437,1.86437,164400001.0
2006-06-01 21:11:00,1.86429,1.86436,1.8642,1.86435,107700000.0
2006-06-01 21:12:00,1.8643,1.8643,1.86412,1.86415,138600001.0
2006-06-01 21:13:00,1.86413,1.86431,1.86408,1.86408,201199998.0
2006-06-01 21:14:00,1.86412,1.86428,1.86402,1.86402,335099997.0
2006-06-01 21:15:00,1.86407,1.86412,1.86399,1.86412,228000000.0
2006-06-01 21:16:00,1.86418,1.86432,1.86418,1.86432,108899998.0
2006-06-01 21:17:00,1.86435,1.86441,1.86427,1.86441,166249999.0
2006-06-01 21:18:00,1.86436,1.86436,1.86418,1.86419,21300000.0
2006-06-01 21:19:00,1.86426,1.86433,1.86426,1.86433,77200000.0
2006-06-01 21:20:00,1.86434,1.86437,1.86419,1.86437,337699998.0
2006-06-01 21:21:00,1.86442,1.86445,1.8644,1.8644,160999998.0
2006-06-01 21:22:00,1.8644,1.86445,1.8643,1.86431,228400002.0
2006-06-01 21:23:00,1.86429,1.86429,1.86405,1.86417,27500000.0
2006-06-01 21:24:00,1.86413,1.86413,1.86404,1.86407,187200000.0
2006-06-01 21:25:00,1.86407,1.86407,1.8639,1.86398,173299999.0
2006-06-01 21:26:00,1.86406,1.8641,1.86404,1.8641,97899999.0
2006-06-01 21:27:00,1.86406,1.86418,1.86406,1.86413,69100001.0
2006-06-01 21:28:00,1.86413,1.86416,1.86406,1.86416,203600000.0
2006-06-01 21:29:00,1.86415,1.86415,1.86415,1.86415,16400000.0
2006-06-01 21:30:00,1.86415,1.86415,1.86415,1.86415,11700000.0
2006-06-01 21:31:00,1.86414,1.86414,1.86404,1.86407,22500000.0
2006-06-01 21:32:00,1.86405,1.86408,1.8639,1.86405,200899999.0
2006-06-01 21:33:00,1.86405,1.86408,1.86397,1.86403,242699999.0
2006-06-01 21:34:00,1.86401,1.86401,1.86385,1.86385,244900001.0
2006-06-01 21:35:00,1.8639,1.8639,1.86385,1.86385,52599999.0
2006-06-01 21:36:00,1.86385,1.86387,1.86323,1.86323,94800000.0
2006-06-01 21:37:00,1.8632,1.8634,1.8632,1.8634,173999999.0
2006-06-01 21:38:00,1.86344,1.86353,1.86336,1.86338,85400000.0
2006-06-01 21:39:00,1.8634,1.86351,1.86333,1.86346,71499999.0
2006-06-01 21:40:00,1.86345,1.86349,1.86331,1.86337,163199999.0
2006-06-01 21:41:00,1.86333,1.86336,1.86325,1.86325,194000001.0
2006-06-01 21:42:00,1.86324,1.86341,1.86323,1.86341,215499996.0
2006-06-01 21:43:00,1.86345,1.8638,1.86345,1.86375,88400001.0
2006-06-01 21:44:00,1.86377,1.86391,1.86377,1.86391,145600001.0
2006-06-01 21:45:00,1.86395,1.86409,1.86395,1.86409,57700000.0
2006-06-01 21:46:00,1.86409,1.86411,1.86399,1.86407,131400000.0
2006-06-01 21:47:00,1.86412,1.86413,1.86392,1.86411,113700000.0
2006-06-01 21:48:00,1.86415,1.86432,1.86415,1.86432,169000003.0
2006-06-01 21:49:00,1.86432,1.8644,1.86432,1.86438,84200000.0
2006-06-01 21:50:00,1.86436,1.86441,1.86431,1.86435,48600000.0
2006-06-01 21:51:00,1.86437,1.86448,1.86437,1.86448,146800001.0
2006-06-01 21:52:00,1.86449,1.86449,1.86428,1.86435,92100000.0
2006-06-01 21:53:00,1.86433,1.86433,1.86425,1.86428,115200000.0
2006-06-01 21:54:00,1.86433,1.86433,1.86415,1.86415,133700001.0
2006-06-01 21:55:00,1.86417,1.86423,1.86412,1.86417,244099999.0
2006-06-01 21:56:00,1.86416,1.86421,1.86396,1.86412,51000000.0
2006-06-01 21:57:00,1.86405,1.86405,1.86363,1.86363,86800000.0
2006-06-01 21:58:00,1.86363,1.86377,1.86363,1.86377,59200000.0
2006-06-01 21:59:00,1.86382,1.86399,1.86376,1.86376,488199998.0
2006-06-01 22:00:00,1.8639,1.86404,1.8639,1.86395,166699999.0
2006-06-01 22:01:00,1.86387,1.86387,1.86359,1.86363,93500001.0
2006-06-01 22:02:00,1.86361,1.86376,1.86361,1.86376,171600000.0
2006-06-01 22:03:00,1.86365,1.8638,1.8636,1.86379,133799997.0
2006-06-01 22:04:00,1.86375,1.86376,1.86363,1.86363,369200000.0
2006-06-01 22:05:00,1.86363,1.86375,1.86362,1.86367,174100000.0
2006-06-01 22:06:00,1.86365,1.8637,1.86365,1.86365,54400001.0
2006-06-01 22:07:00,1.86378,1.86395,1.86378,1.86393,30200000.0
2006-06-01 22:08:00,1.86384,1.86385,1.86363,1.86363,112399996.0
2006-06-01 22:09:00,1.86342,1.86342,1.863,1.8631,100200001.0
2006-06-01 22:10:00,1.86305,1.86333,1.86305,1.86333,19300000.0
2006-06-01 22:11:00,1.86341,1.86341,1.86329,1.86329,39100000.0
2006-06-01 22:12:00,1.86334,1.86338,1.86322,1.86327,140099998.0
2006-06-01 22:13:00,1.86328,1.86331,1.86325,1.8633,74500001.0
2006-06-01 22:14:00,1.8633,1.8633,1.8633,1.8633,42100000.0
2006-06-01 22:15:00,1.86334,1.86342,1.86315,1.86317,270400001.0
2006-06-01 22:16:00,1.86325,1.86338,1.86325,1.86337,228100001.0
2006-06-01 22:17:00,1.86348,1.86352,1.86333,1.86352,62399999.0
2006-06-01 22:18:00,1.86356,1.86358,1.86343,1.86345,58699999.0
2006-06-01 22:19:00,1.86343,1.86353,1.86339,1.86353,27700000.0
2006-06-01 22:20:00,1.86354,1.86357,1.86347,1.86347,55100000.0
2006-06-01 22:21:00,1.86352,1.86356,1.86348,1.8635,92100000.0
2006-06-01 22:22:00,1.86348,1.86351,1.86338,1.86338,81100000.0
2006-06-01 22:23:00,1.8634,1.86357,1.8634,1.86343,177199998.0
2006-06-01 22:24:00,1.86346,1.86354,1.86345,1.86346,117099999.0
2006-06-01 22:25:00,1.86345,1.86345,1.86333,1.86338,70200000.0
2006-06-01 22:26:00,1.86342,1.86363,1.86342,1.86363,46299999.0
2006-06-01 22:27:00,1.8636,1.86368,1.86355,1.86368,53900001.0
2006-06-01 22:28:00,1.86381,1.86397,1.86381,1.86394,84900001.0
2006-06-01 22:29:00,1.86399,1.86424,1.86399,1.86415,223099998.0
2006-06-01 22:30:00,1.86417,1.8642,1.86415,1.86415,83599999.0
2006-06-01 22:31:00,1.86415,1.86415,1.8641,1.8641,42699999.0
2006-06-01 22:32:00,1.8641,1.86418,1.86409,1.8641,220000000.0
2006-06-01 22:33:00,1.86407,1.86413,1.86398,1.86398,106699999.0
2006-06-01 22:34:00,1.86399,1.86413,1.8638,1.86383,186400000.0
2006-06-01 22:35:00,1.8639,1.86409,1.8639,1.86407,31900000.0
2006-06-01 22:36:00,1.86407,1.86408,1.86389,1.86389,40600000.0
2006-06-01 22:37:00,1.86393,1.86393,1.86385,1.86385,128700002.0
2006-06-01 22:38:00,1.8638,1.86391,1.8638,1.86387,57600000.0
2006-06-01 22:39:00,1.86384,1.86393,1.86382,1.86393,81600000.0
2006-06-01 22:40:00,1.86396,1.86399,1.86394,1.86396,79699998.0
2006-06-01 22:41:00,1.86395,1.86409,1.86395,1.86409,82700001.0
2006-06-01 22:42:00,1.86417,1.86459,1.86417,1.86459,59400000.0
2006-06-01 22:43:00,1.86457,1.8646,1.86454,1.86457,81299999.0
2006-06-01 22:44:00,1.86455,1.86461,1.86439,1.86439,94400001.0
2006-06-01 22:45:00,1.86439,1.86441,1.86426,1.86438,72500002.0
2006-06-01 22:46:00,1.8644,1.86447,1.8644,1.86443,102500000.0
2006-06-01 22:47:00,1.86447,1.86475,1.86447,1.86475,84799999.0
2006-06-01 22:48:00,1.86482,1.86489,1.8647,1.8647,55800000.0
2006-06-01 22:49:00,1.86474,1.86486,1.86474,1.86484,39600000.0
2006-06-01 22:50:00,1.86485,1.8651,1.86481,1.8651,66000001.0
2006-06-01 22:51:00,1.86507,1.86507,1.86505,1.86505,16600000.0
2006-06-01 22:52:00,1.86514,1.86514,1.8651,1.86514,39399998.0
2006-06-01 22:53:00,1.86515,1.86515,1.86484,1.86507,17900000.0
2006-06-01 22:54:00,1.86505,1.86505,1.86493,1.86495,50800000.0
2006-06-01 22:55:00,1.86494,1.8654,1.86494,1.8654,24800000.0
2006-06-01 22:56:00,1.86548,1.86548,1.8654,1.8654,67500000.0
2006-06-01 22:57:00,1.86542,1.86553,1.86542,1.86553,6700000.0
2006-06-01 22:58:00,1.86539,1.86546,1.86531,1.86543,95200000.0
2006-06-01 22:59:00,1.8654,1.8654,1.8653,1.86535,114500000.0
2006-06-01 23:00:00,1.8653,1.8653,1.86515,1.86515,29600000.0
2006-06-01 23:01:00,1.86533,1.86552,1.86531,1.86548,147899999.0
2006-06-01 23:02:00,1.86548,1.86553,1.86532,1.86532,109700002.0
2006-06-01 23:03:00,1.8653,1.8654,1.86502,1.86502,46900000.0
2006-06-01 23:04:00,1.86507,1.86529,1.86501,1.86526,53400000.0
2006-06-01 23:05:00,1.86511,1.86535,1.86511,1.86535,39200000.0
2006-06-01 23:06:00,1.86542,1.86543,1.86524,1.86539,85900000.0
2006-06-01 23:07:00,1.86557,1.86578,1.86542,1.86542,66400001.0
2006-06-01 23:08:00,1.86554,1.86559,1.86518,1.86519,53400000.0
2006-06-01 23:09:00,1.8653,1.86555,1.86522,1.86536,78000000.0
2006-06-01 23:10:00,1.8654,1.86544,1.86503,1.86523,175799998.0
2006-06-01 23:11:00,1.86515,1.86523,1.86499,1.86499,118499999.0
2006-06-01 23:12:00,1.86485,1.86503,1.86485,1.86486,49500000.0
2006-06-01 23:13:00,1.86495,1.86501,1.86477,1.865,83399999.0
2006-06-01 23:14:00,1.86478,1.86517,1.86474,1.86512,74000000.0
2006-06-01 23:15:00,1.86503,1.86528,1.86493,1.86507,73999998.0
2006-06-01 23:16:00,1.8651,1.86525,1.86492,1.86502,100200000.0
2006-06-01 23:17:00,1.86493,1.86516,1.86488,1.86516,86100000.0
2006-06-01 23:18:00,1.86482,1.86506,1.8647,1.86496,80200001.0
2006-06-01 23:19:00,1.86495,1.86501,1.86474,1.86476,60899999.0
2006-06-01 23:20:00,1.86482,1.86517,1.86471,1.86515,130500002.0
2006-06-01 23:21:00,1.86508,1.86514,1.86505,1.86505,70300002.0
2006-06-01 23:22:00,1.86483,1.8651,1.86482,1.86503,68100001.0
2006-06-01 23:23:00,1.86508,1.86518,1.86489,1.86518,50799999.0
2006-06-01 23:24:00,1.86523,1.86529,1.86485,1.86502,92700001.0
2006-06-01 23:25:00,1.86507,1.86521,1.86469,1.86469,108900001.0
2006-06-01 23:26:00,1.8648,1.86506,1.86472,1.8648,59800000.0
2006-06-01 23:27:00,1.86471,1.86506,1.86466,1.86495,73000002.0
2006-06-01 23:28:00,1.86492,1.86492,1.8647,1.86488,68200000.0
2006-06-01 23:29:00,1.86498,1.86498,1.86451,1.86471,145299996.0
2006-06-01 23:30:00,1.86465,1.86556,1.86465,1.8655,148000000.0
2006-06-01 23:31:00,1.86536,1.86557,1.86536,1.86556,83200001.0
2006-06-01 23:32:00,1.86578,1.86581,1.86559,1.86563,94899998.0
2006-06-01 23:33:00,1.8656,1.8656,1.8656,1.8656,6900000.0
2006-06-01 23:34:00,1.86557,1.86557,1.86545,1.86545,38800000.0
2006-06-01 23:35:00,1.86546,1.86566,1.86546,1.86566,29200000.0
2006-06-01 23:36:00,1.86577,1.86588,1.86577,1.86588,9900000.0
2006-06-01 23:37:00,1.86584,1.86584,1.86576,1.86576,16700000.0
2006-06-01 23:38:00,1.86556,1.86572,1.86556,1.86572,33300000.0
2006-06-01 23:39:00,1.86569,1.86586,1.86569,1.86586,43800000.0
2006-06-01 23:40:00,1.86582,1.86582,1.86574,1.86578,4600000.0
2006-06-01 23:41:00,1.86572,1.86583,1.86572,1.86583,28000000.0
2006-06-01 23:42:00,1.86585,1.86589,1.86582,1.86582,54900000.0
2006-06-01 23:43:00,1.8658,1.86587,1.8658,1.86585,41000000.0
2006-06-01 23:44:00,1.86573,1.86573,1.86544,1.86563,45799999.0
2006-06-01 23:45:00,1.86565,1.86567,1.8655,1.86567,29500000.0
2006-06-01 23:46:00,1.86561,1.86561,1.86556,1.86556,11700000.0
2006-06-01 23:47:00,1.8656,1.86569,1.8656,1.86562,68499999.0
2006-06-01 23:48:00,1.8656,1.86565,1.8656,1.8656,46900000.0
2006-06-01 23:49:00,1.86565,1.86565,1.86557,1.86557,77600001.0
2006-06-01 23:50:00,1.8656,1.86565,1.8656,1.8656,20200000.0
2006-06-01 23:51:00,1.86557,1.8656,1.86557,1.8656,38299999.0
2006-06-01 23:52:00,1.8656,1.8656,1.8656,1.8656,200000.0
2006-06-01 23:53:00,1.86558,1.86564,1.86553,1.86564,79000000.0
2006-06-01 23:54:00,1.86569,1.86569,1.86561,1.86561,38300000.0
2006-06-01 23:55:00,1.8657,1.8657,1.8657,1.8657,3800000.0
2006-06-01 23:56:00,1.8657,1.86575,1.8657,1.86575,11000000.0
2006-06-01 23:57:00,1.86589,1.86601,1.86589,1.86601,22700000.0
2006-06-01 23:58:00,1.86622,1.86627,1.8661,1.86618,104500001.0
2006-06-01 23:59:00,1.86636,1.8666,1.86624,1.86624,53600001.0
2006-06-02 00:00:00,1.86615,1.86615,1.86594,1.86594,28500000.0
2006-06-02 00:01:00,1.86585,1.86593,1.86585,1.8659,31600000.0
2006-06-02 00:02:00,1.86585,1.86593,1.86581,1.86581,111000000.0
2006-06-02 00:03:00,1.86592,1.86595,1.86583,1.86595,99400001.0
2006-06-02 00:04:00,1.86586,1.86586,1.86562,1.86577,46500000.0
2006-06-02 00:05:00,1.86585,1.86585,1.86585,1.86585,2400000.0
2006-06-02 00:06:00,1.86585,1.86585,1.86585,1.86585,15100000.0
2006-06-02 00:07:00,1.86573,1.8658,1.86548,1.86548,49300000.0
2006-06-02 00:08:00,1.86543,1.86543,1.86532,1.86532,16100000.0
2006-06-02 00:09:00,1.86535,1.86535,1.8653,1.8653,49700000.0
2006-06-02 00:10:00,1.86534,1.8654,1.86521,1.86523,72500001.0
2006-06-02 00:11:00,1.86525,1.86525,1.8652,1.8652,700000.0
2006-06-02 00:12:00,1.86523,1.86523,1.86502,1.86505,26600000.0
2006-06-02 00:13:00,1.865,1.86513,1.865,1.86509,78799997.0
2006-06-02 00:14:00,1.86514,1.86524,1.86514,1.86522,80300000.0
2006-06-02 00:15:00,1.8652,1.8652,1.8652,1.8652,200000.0
2006-06-02 00:16:00,1.86528,1.8653,1.86518,1.86518,86699999.0
2006-06-02 00:17:00,1.86517,1.86528,1.86517,1.86528,46100002.0
2006-06-02 00:18:00,1.86535,1.86535,1.86535,1.86535,13600000.0
2006-06-02 00:19:00,1.86535,1.86535,1.86525,1.8653,20400000.0
2006-06-02 00:20:00,1.86528,1.86532,1.86528,1.86532,18699999.0
2006-06-02 00:21:00,1.86533,1.86537,1.86533,1.86537,15500000.0
2006-06-02 00:22:00,1.86542,1.86549,1.86537,1.86537,83899999.0
2006-06-02 00:23:00,1.86539,1.86539,1.86519,1.86532,33700000.0
2006-06-02 00:24:00,1.86528,1.86535,1.86528,1.86528,21000000.0
2006-06-02 00:25:00,1.86515,1.86528,1.86515,1.86523,18000000.0
2006-06-02 00:26:00,1.86537,1.86537,1.86531,1.86537,48700000.0
2006-06-02 00:27:00,1.86534,1.86547,1.86527,1.86528,59700001.0
2006-06-02 00:28:00,1.8653,1.8653,1.86499,1.86515,85200002.0
2006-06-02 00:29:00,1.86504,1.86515,1.86501,1.86515,116700000.0
2006-06-02 00:30:00,1.86515,1.86515,1.8651,1.8651,24800000.0
2006-06-02 00:31:00,1.8652,1.8653,1.8652,1.8653,12400000.0
2006-06-02 00:32:00,1.8653,1.86535,1.8653,1.86535,1200000.0
2006-06-02 00:33:00,1.86535,1.86535,1.86535,1.86535,38899999.0
2006-06-02 00:34:00,1.86528,1.86528,1.86519,1.86519,14100000.0
2006-06-02 00:35:00,1.86507,1.86517,1.86505,1.86505,44700001.0
2006-06-02 00:36:00,1.86498,1.86508,1.86494,1.865,29300000.0
2006-06-02 00:37:00,1.86492,1.86502,1.8649,1.86502,31500001.0
2006-06-02 00:38:00,1.86494,1.86496,1.86484,1.86484,20900000.0
2006-06-02 00:39:00,1.86497,1.86504,1.86488,1.86497,54700001.0
2006-06-02 00:40:00,1.86487,1.86499,1.86487,1.86497,24200000.0
2006-06-02 00:41:00,1.86492,1.86495,1.8649,1.86495,29500000.0
2006-06-02 00:42:00,1.8649,1.86495,1.86482,1.86495,33600000.0
2006-06-02 00:43:00,1.86497,1.86499,1.86495,1.86499,22200000.0
2006-06-02 00:44:00,1.86499,1.86499,1.8649,1.86491,44000000.0
2006-06-02 00:45:00,1.86492,1.86497,1.8649,1.8649,58400000.0
2006-06-02 00:46:00,1.86489,1.865,1.86486,1.865,124900000.0
2006-06-02 00:47:00,1.86504,1.86512,1.865,1.86504,54000000.0
2006-06-02 00:48:00,1.865,1.86502,1.86495,1.86502,30800000.0
2006-06-02 00:49:00,1.86501,1.8651,1.86501,1.8651,16500000.0
2006-06-02 00:50:00,1.86519,1.86519,1.86516,1.86516,9800000.0
2006-06-02 00:51:00,1.86528,1.86532,1.86528,1.86532,35199999.0
2006-06-02 00:52:00,1.86537,1.86543,1.86532,1.86543,31700000.0
2006-06-02 00:53:00,1.8654,1.86545,1.86535,1.86535,103599997.0
2006-06-02 00:54:00,1.86539,1.86539,1.86536,1.86538,20900000.0
2006-06-02 00:55:00,1.86532,1.86541,1.86532,1.8654,41700000.0
2006-06-02 00:56:00,1.86545,1.86552,1.86539,1.86539,50100000.0
2006-06-02 00:57:00,1.8655,1.86552,1.86545,1.8655,68400000.0
2006-06-02 00:58:00,1.86552,1.86561,1.86552,1.86558,67900001.0
2006-06-02 00:59:00,1.86568,1.86574,1.86559,1.86569,94299998.0
2006-06-02 01:00:00,1.86572,1.86573,1.86561,1.86573,38400000.0
2006-06-02 01:01:00,1.86568,1.8657,1.86567,1.8657,18800000.0
2006-06-02 01:02:00,1.86568,1.86575,1.86565,1.86565,52700001.0
2006-06-02 01:03:00,1.86573,1.8658,1.86557,1.8658,70900000.0
2006-06-02 01:04:00,1.86579,1.86579,1.86568,1.86568,95500000.0
2006-06-02 01:05:00,1.86573,1.86573,1.8656,1.86568,40799999.0
2006-06-02 01:06:00,1.86563,1.86572,1.86558,1.86567,148900002.0
2006-06-02 01:07:00,1.8656,1.86565,1.8656,1.8656,61000000.0
2006-06-02 01:08:00,1.86562,1.86572,1.86562,1.86572,19200000.0
2006-06-02 01:09:00,1.8657,1.86575,1.8657,1.86575,55000000.0
2006-06-02 01:10:00,1.86578,1.86578,1.86574,1.86578,19900000.0
2006-06-02 01:11:00,1.86585,1.86585,1.86578,1.86583,43700001.0
2006-06-02 01:12:00,1.86577,1.86585,1.86577,1.8658,46500000.0
2006-06-02 01:13:00,1.86588,1.86588,1.86588,1.86588,1100000.0
2006-06-02 01:14:00,1.86585,1.86585,1.86585,1.86585,47500000.0
2006-06-02 01:15:00,1.8658,1.86597,1.86568,1.86597,83200000.0
2006-06-02 01:16:00,1.86605,1.86605,1.866,1.866,40300000.0
2006-06-02 01:17:00,1.86601,1.86612,1.86599,1.86608,53300001.0
2006-06-02 01:18:00,1.86619,1.86623,1.86613,1.86618,99600001.0
2006-06-02 01:19:00,1.86606,1.86609,1.86591,1.86609,72000000.0
2006-06-02 01:20:00,1.86608,1.86618,1.86593,1.86607,83799998.0
2006-06-02 01:21:00,1.86609,1.86619,1.86609,1.86612,47000000.0
2006-06-02 01:22:00,1.8662,1.86623,1.86605,1.86612,173899997.0
2006-06-02 01:23:00,1.86613,1.8662,1.86604,1.86604,56000000.0
2006-06-02 01:24:00,1.8661,1.86615,1.8661,1.86612,49500001.0
2006-06-02 01:25:00,1.86614,1.86622,1.86609,1.86617,74800002.0
2006-06-02 01:26:00,1.86625,1.86625,1.8662,1.86625,20900000.0
2006-06-02 01:27:00,1.8662,1.86636,1.8662,1.86636,97099998.0
2006-06-02 01:28:00,1.8663,1.86635,1.8662,1.8662,30100000.0
2006-06-02 01:29:00,1.86635,1.86635,1.86627,1.8663,35700001.0
2006-06-02 01:30:00,1.86635,1.86635,1.86625,1.86625,28600000.0
2006-06-02 01:31:00,1.86632,1.86635,1.8663,1.8663,8400000.0
2006-06-02 01:32:00,1.86627,1.86635,1.86627,1.86635,42000000.0
2006-06-02 01:33:00,1.86635,1.86638,1.86628,1.86635,40400000.0
2006-06-02 01:34:00,1.86635,1.86637,1.86627,1.86637,23800000.0
2006-06-02 01:35:00,1.86627,1.86627,1.86622,1.86622,48900000.0
2006-06-02 01:36:00,1.86627,1.86631,1.8662,1.86628,19100000.0
2006-06-02 01:37:00,1.86625,1.86625,1.86618,1.86623,80250001.0
2006-06-02 01:38:00,1.8662,1.86627,1.8662,1.8662,38799999.0
2006-06-02 01:39:00,1.8662,1.8662,1.86606,1.86613,24800000.0
2006-06-02 01:40:00,1.86608,1.86608,1.86604,1.86604,62199998.0
2006-06-02 01:41:00,1.866,1.866,1.86554,1.86554,93599999.0
2006-06-02 01:42:00,1.8655,1.8657,1.86548,1.8657,110000000.0
2006-06-02 01:43:00,1.86577,1.86595,1.86577,1.8658,23600000.0
2006-06-02 01:44:00,1.86577,1.8658,1.86577,1.8658,28500000.0
2006-06-02 01:45:00,1.86585,1.86585,1.8658,1.8658,15600000.0
2006-06-02 01:46:00,1.8658,1.8658,1.86577,1.8658,30000000.0
2006-06-02 01:47:00,1.86588,1.86588,1.86583,1.86583,48099999.0
2006-06-02 01:48:00,1.86575,1.86575,1.86542,1.86547,64200000.0
2006-06-02 01:49:00,1.86532,1.86532,1.8652,1.86527,73300000.0
2006-06-02 01:50:00,1.86534,1.86556,1.86532,1.86532,85399999.0
2006-06-02 01:51:00,1.86532,1.86538,1.8653,1.86538,68399999.0
2006-06-02 01:52:00,1.86544,1.86567,1.86544,1.86567,104500000.0
2006-06-02 01:53:00,1.86578,1.8658,1.86574,1.86574,54400000.0
2006-06-02 01:54:00,1.86572,1.86578,1.86571,1.86578,26800000.0
2006-06-02 01:55:00,1.86584,1.86595,1.86583,1.86587,103999997.0
2006-06-02 01:56:00,1.86588,1.86588,1.86579,1.86587,72000000.0
2006-06-02 01:57:00,1.86593,1.86599,1.86593,1.86599,30900000.0
2006-06-02 01:58:00,1.866,1.86605,1.86575,1.866,80400001.0
2006-06-02 01:59:00,1.86606,1.86643,1.86606,1.86643,26900000.0
2006-06-02 02:00:00,1.8665,1.8665,1.86629,1.86629,60299999.0
2006-06-02 02:01:00,1.8662,1.86623,1.8662,1.8662,69700002.0
2006-06-02 02:02:00,1.86617,1.8662,1.86617,1.86617,13400000.0
2006-06-02 02:03:00,1.86627,1.86632,1.86624,1.86627,46600001.0
2006-06-02 02:04:00,1.86627,1.86641,1.86621,1.86635,91899999.0
2006-06-02 02:05:00,1.86638,1.86652,1.86638,1.86652,23099999.0
2006-06-02 02:06:00,1.86648,1.86653,1.86641,1.86653,57800000.0
2006-06-02 02:07:00,1.86655,1.86655,1.86655,1.86655,4800000.0
2006-06-02 02:08:00,1.86641,1.86641,1.86594,1.866,27599999.0
2006-06-02 02:09:00,1.86601,1.86602,1.86601,1.86602,6000000.0
2006-06-02 02:10:00,1.86614,1.86614,1.86599,1.866,123300000.0
2006-06-02 02:11:00,1.86609,1.86612,1.86598,1.86607,35700000.0
2006-06-02 02:12:00,1.86595,1.86595,1.8658,1.8658,61700001.0
2006-06-02 02:13:00,1.86575,1.86577,1.86561,1.86576,76899999.0
2006-06-02 02:14:00,1.86588,1.86588,1.86574,1.86574,38199999.0
2006-06-02 02:15:00,1.86575,1.86575,1.86565,1.86575,81499999.0
2006-06-02 02:16:00,1.86578,1.86578,1.86573,1.86573,18900000.0
2006-06-02 02:17:00,1.86577,1.86581,1.86577,1.86579,15800000.0
2006-06-02 02:18:00,1.8658,1.8658,1.86569,1.86577,88599999.0
2006-06-02 02:19:00,1.86571,1.86582,1.86569,1.86582,16900000.0
2006-06-02 02:20:00,1.86585,1.86585,1.86575,1.86585,24600000.0
2006-06-02 02:21:00,1.8658,1.86585,1.86575,1.86585,90300001.0
2006-06-02 02:22:00,1.86576,1.86594,1.86576,1.86585,90000000.0
2006-06-02 02:23:00,1.8659,1.86595,1.86587,1.8659,15800000.0
2006-06-02 02:24:00,1.86591,1.86597,1.86591,1.86597,57700001.0
2006-06-02 02:25:00,1.86593,1.86606,1.86592,1.86601,79900001.0
2006-06-02 02:26:00,1.86603,1.86633,1.86596,1.86622,68500000.0
2006-06-02 02:27:00,1.86614,1.86633,1.86614,1.86633,46400000.0
2006-06-02 02:28:00,1.86628,1.86642,1.86628,1.86642,20000000.0
2006-06-02 02:29:00,1.86643,1.86645,1.86635,1.86645,72400000.0
2006-06-02 02:30:00,1.86635,1.86636,1.86615,1.86615,54399999.0
2006-06-02 02:31:00,1.86622,1.86622,1.86598,1.86598,9400000.0
2006-06-02 02:32:00,1.86632,1.86639,1.86632,1.86638,57599999.0
2006-06-02 02:33:00,1.86645,1.86645,1.86633,1.86633,37199999.0
2006-06-02 02:34:00,1.86635,1.86636,1.86625,1.86628,20400000.0
2006-06-02 02:35:00,1.86628,1.8663,1.86628,1.8663,39599999.0
2006-06-02 02:36:00,1.8663,1.86635,1.86628,1.8663,71699998.0
2006-06-02 02:37:00,1.8663,1.8663,1.86623,1.86623,15200000.0
2006-06-02 02:38:00,1.86607,1.86615,1.86605,1.86607,75800001.0
2006-06-02 02:39:00,1.86607,1.86614,1.86602,1.86614,66200000.0
2006-06-02 02:40:00,1.8661,1.8661,1.8661,1.8661,23500000.0
2006-06-02 02:41:00,1.86612,1.86618,1.86602,1.86602,24900000.0
2006-06-02 02:42:00,1.8661,1.86627,1.8661,1.86623,77300000.0
2006-06-02 02:43:00,1.86618,1.86637,1.86618,1.86636,39000000.0
2006-06-02 02:44:00,1.86625,1.86635,1.86625,1.86635,63800001.0
2006-06-02 02:45:00,1.86632,1.86636,1.86632,1.86633,29500000.0
2006-06-02 02:46:00,1.86638,1.86648,1.86638,1.86638,77900001.0
2006-06-02 02:47:00,1.86645,1.86645,1.8664,1.8664,20700000.0
2006-06-02 02:48:00,1.86646,1.86646,1.86637,1.86637,30500001.0
2006-06-02 02:49:00,1.86633,1.86653,1.86633,1.86653,47000000.0
2006-06-02 02:50:00,1.86672,1.86676,1.86659,1.86667,115000002.0
2006-06-02 02:51:00,1.86655,1.86662,1.86651,1.86658,53600000.0
2006-06-02 02:52:00,1.86648,1.86648,1.8664,1.8664,45600000.0
2006-06-02 02:53:00,1.86639,1.86648,1.86638,1.86647,172700000.0
2006-06-02 02:54:00,1.86647,1.86647,1.86603,1.86603,64200001.0
2006-06-02 02:55:00,1.86602,1.86629,1.86602,1.86629,59500002.0
2006-06-02 02:56:00,1.86633,1.86633,1.86616,1.8662,63200000.0
2006-06-02 02:57:00,1.86628,1.86633,1.86624,1.86627,115800000.0
2006-06-02 02:58:00,1.86633,1.86633,1.86629,1.86629,40199999.0
2006-06-02 02:59:00,1.86629,1.86635,1.86607,1.86607,33200000.0
2006-06-02 03:00:00,1.86604,1.86613,1.86601,1.86601,43800000.0
2006-06-02 03:01:00,1.86613,1.86633,1.86613,1.86629,125599997.0
2006-06-02 03:02:00,1.86623,1.86631,1.86623,1.86629,17100000.0
2006-06-02 03:03:00,1.86635,1.86635,1.86625,1.86633,59000000.0
2006-06-02 03:04:00,1.86633,1.86633,1.86623,1.86624,24300000.0
2006-06-02 03:05:00,1.86614,1.86617,1.86611,1.86611,41500000.0
2006-06-02 03:06:00,1.86602,1.86609,1.86589,1.86589,134999998.0
2006-06-02 03:07:00,1.8659,1.86595,1.8659,1.86595,16000000.0
2006-06-02 03:08:00,1.86593,1.86598,1.86584,1.86592,78499999.0
2006-06-02 03:09:00,1.86595,1.86595,1.86585,1.86595,15500000.0
2006-06-02 03:10:00,1.86598,1.86608,1.86596,1.86608,58600000.0
2006-06-02 03:11:00,1.86615,1.86615,1.8661,1.8661,25000000.0
2006-06-02 03:12:00,1.8662,1.86621,1.86611,1.86612,93699999.0
2006-06-02 03:13:00,1.86617,1.86617,1.86605,1.8661,66799999.0
2006-06-02 03:14:00,1.86615,1.86615,1.86615,1.86615,8000000.0
2006-06-02 03:15:00,1.86619,1.86621,1.86615,1.86618,51100000.0
2006-06-02 03:16:00,1.8661,1.8661,1.86599,1.866,52199999.0
2006-06-02 03:17:00,1.86589,1.86594,1.86585,1.86594,144100001.0
2006-06-02 03:18:00,1.8659,1.86595,1.86587,1.86592,58900000.0
2006-06-02 03:19:00,1.86572,1.86572,1.8655,1.86558,93700000.0
2006-06-02 03:20:00,1.86576,1.86592,1.86576,1.86587,21900000.0
2006-06-02 03:21:00,1.8659,1.8659,1.8659,1.8659,22400000.0
2006-06-02 03:22:00,1.8659,1.86595,1.86585,1.86585,47399998.0
2006-06-02 03:23:00,1.86578,1.86578,1.86569,1.86569,18300000.0
2006-06-02 03:24:00,1.86559,1.86559,1.86556,1.86556,45100000.0
2006-06-02 03:25:00,1.86543,1.86551,1.86543,1.86548,66600000.0
2006-06-02 03:26:00,1.86548,1.86555,1.86548,1.86555,56000000.0
2006-06-02 03:27:00,1.86553,1.86557,1.86553,1.86557,8500000.0
2006-06-02 03:28:00,1.86561,1.86563,1.86552,1.86563,55800000.0
2006-06-02 03:29:00,1.86561,1.86561,1.86554,1.86554,9300000.0
2006-06-02 03:30:00,1.86548,1.86548,1.86537,1.86537,23100000.0
2006-06-02 03:31:00,1.86534,1.86541,1.86534,1.86537,60199999.0
2006-06-02 03:32:00,1.86543,1.86543,1.86529,1.86537,69400001.0
2006-06-02 03:33:00,1.86538,1.86538,1.86538,1.86538,8800000.0
2006-06-02 03:34:00,1.8654,1.8654,1.86535,1.86535,12000000.0
2006-06-02 03:35:00,1.86527,1.86527,1.86523,1.86523,19199999.0
2006-06-02 03:36:00,1.86518,1.8653,1.86495,1.86495,67600000.0
2006-06-02 03:37:00,1.86497,1.86517,1.86497,1.86511,45299999.0
2006-06-02 03:38:00,1.8651,1.86518,1.86505,1.86505,33000000.0
2006-06-02 03:39:00,1.8651,1.86515,1.8651,1.8651,48400000.0
2006-06-02 03:40:00,1.86515,1.86529,1.86515,1.86527,30800000.0
2006-06-02 03:41:00,1.86523,1.86524,1.86513,1.86519,70000000.0
2006-06-02 03:42:00,1.86515,1.86525,1.86515,1.8652,90499999.0
2006-06-02 03:43:00,1.86518,1.86518,1.86509,1.86509,26000000.0
2006-06-02 03:44:00,1.8651,1.86525,1.8651,1.86512,117700002.0
2006-06-02 03:45:00,1.86518,1.86544,1.86518,1.86538,38000000.0
2006-06-02 03:46:00,1.86526,1.86526,1.86515,1.86515,97200001.0
2006-06-02 03:47:00,1.86522,1.86531,1.86514,1.86519,79900000.0
2006-06-02 03:48:00,1.8651,1.86515,1.86505,1.86515,74999999.0
2006-06-02 03:49:00,1.86505,1.86505,1.86492,1.865,29700000.0
2006-06-02 03:50:00,1.865,1.865,1.86498,1.86498,4800000.0
2006-06-02 03:51:00,1.86497,1.86498,1.86482,1.86482,38100000.0
2006-06-02 03:52:00,1.86488,1.86501,1.86487,1.86501,49300000.0
2006-06-02 03:53:00,1.86505,1.86554,1.86505,1.86538,73700001.0
2006-06-02 03:54:00,1.86533,1.86533,1.86527,1.86527,96599999.0
2006-06-02 03:55:00,1.86532,1.86538,1.86487,1.86514,84599999.0
2006-06-02 03:56:00,1.86517,1.86533,1.86511,1.86533,41600001.0
2006-06-02 03:57:00,1.86541,1.8657,1.86541,1.8657,33000000.0
2006-06-02 03:58:00,1.86563,1.86563,1.86548,1.86556,52300000.0
2006-06-02 03:59:00,1.8655,1.86551,1.86547,1.86551,30000000.0
2006-06-02 04:00:00,1.86547,1.86553,1.86543,1.86547,44300001.0
2006-06-02 04:01:00,1.86542,1.86542,1.8654,1.8654,15300000.0
2006-06-02 04:02:00,1.86548,1.86552,1.86548,1.86552,10600000.0
2006-06-02 04:03:00,1.86538,1.86538,1.86504,1.86504,43800000.0
2006-06-02 04:04:00,1.86506,1.86533,1.86506,1.86533,82300001.0
2006-06-02 04:05:00,1.86543,1.8655,1.86519,1.86519,50899999.0
2006-06-02 04:06:00,1.86521,1.86543,1.86521,1.86532,50900000.0
2006-06-02 04:07:00,1.86529,1.86546,1.86518,1.86518,91600002.0
2006-06-02 04:08:00,1.86523,1.86523,1.86509,1.86515,56000000.0
2006-06-02 04:09:00,1.86506,1.86506,1.86482,1.8649,44600000.0
2006-06-02 04:10:00,1.86486,1.86495,1.86483,1.86491,90600001.0
2006-06-02 04:11:00,1.86497,1.86502,1.86494,1.86498,33400000.0
2006-06-02 04:12:00,1.86504,1.86504,1.86492,1.86492,24400000.0
2006-06-02 04:13:00,1.86495,1.86497,1.86485,1.86485,83700000.0
2006-06-02 04:14:00,1.86492,1.86496,1.86481,1.86481,32000000.0
2006-06-02 04:15:00,1.86492,1.86497,1.86492,1.86497,45699999.0
2006-06-02 04:16:00,1.86492,1.86498,1.86488,1.86498,95699999.0
2006-06-02 04:17:00,1.86502,1.86509,1.86495,1.86495,66399999.0
2006-06-02 04:18:00,1.86503,1.86503,1.86497,1.86497,14600000.0
2006-06-02 04:19:00,1.86498,1.86498,1.86492,1.86492,7700000.0
2006-06-02 04:20:00,1.86488,1.86501,1.86488,1.8649,69299999.0
2006-06-02 04:21:00,1.86495,1.86496,1.86487,1.86487,40400000.0
2006-06-02 04:22:00,1.86479,1.86492,1.86477,1.86492,72799999.0
2006-06-02 04:23:00,1.86498,1.86498,1.86497,1.86498,43900001.0
2006-06-02 04:24:00,1.86499,1.86502,1.86492,1.86492,81500001.0
2006-06-02 04:25:00,1.86486,1.86486,1.86484,1.86484,29400000.0
2006-06-02 04:26:00,1.86485,1.86485,1.86475,1.8648,32900000.0
2006-06-02 04:27:00,1.86485,1.86485,1.86477,1.86485,34900000.0
2006-06-02 04:28:00,1.86479,1.86498,1.86477,1.86498,73700000.0
2006-06-02 04:29:00,1.865,1.86512,1.86493,1.86512,91700001.0
2006-06-02 04:30:00,1.86509,1.86509,1.86505,1.86505,8800000.0
2006-06-02 04:31:00,1.86503,1.86503,1.86495,1.86498,57000000.0
2006-06-02 04:32:00,1.86495,1.86495,1.86495,1.86495,4000000.0
2006-06-02 04:33:00,1.865,1.86508,1.86488,1.86488,32600001.0
2006-06-02 04:34:00,1.86504,1.86506,1.86504,1.86506,14400000.0
2006-06-02 04:35:00,1.86505,1.86516,1.86505,1.86509,40100000.0
2006-06-02 04:36:00,1.865,1.86508,1.86495,1.86505,57300000.0
2006-06-02 04:37:00,1.86505,1.86505,1.86495,1.865,92499998.0
2006-06-02 04:38:00,1.865,1.86505,1.865,1.86505,37700001.0
2006-06-02 04:39:00,1.86494,1.86494,1.86481,1.86481,23000000.0
2006-06-02 04:40:00,1.86478,1.86478,1.8647,1.8647,27000000.0
2006-06-02 04:41:00,1.86474,1.86481,1.86474,1.86481,11300000.0
2006-06-02 04:42:00,1.8648,1.8648,1.86471,1.86471,21500000.0
2006-06-02 04:43:00,1.86467,1.86483,1.86467,1.86483,50000000.0
2006-06-02 04:44:00,1.86476,1.86479,1.8647,1.86473,40300000.0
2006-06-02 04:45:00,1.8648,1.8648,1.86475,1.86475,38600001.0
2006-06-02 04:46:00,1.86485,1.86485,1.8648,1.8648,10800000.0
2006-06-02 04:47:00,1.86478,1.86485,1.86478,1.8648,83199999.0
2006-06-02 04:48:00,1.86487,1.86492,1.86487,1.86492,20500000.0
2006-06-02 04:49:00,1.86488,1.86495,1.86488,1.86495,20200000.0
2006-06-02 04:50:00,1.86493,1.86493,1.86478,1.86478,5700000.0
2006-06-02 04:51:00,1.8648,1.86489,1.8648,1.86485,36700000.0
2006-06-02 04:52:00,1.86491,1.86491,1.86489,1.86489,19000000.0
2006-06-02 04:53:00,1.86483,1.86495,1.86483,1.86484,45300000.0
2006-06-02 04:54:00,1.86478,1.86489,1.86476,1.8648,115599999.0
2006-06-02 04:55:00,1.86473,1.86485,1.86473,1.86485,40800001.0
2006-06-02 04:56:00,1.86481,1.86492,1.86481,1.86492,95899999.0
2006-06-02 04:57:00,1.86492,1.86495,1.86488,1.86495,41300001.0
2006-06-02 04:58:00,1.86487,1.86502,1.86487,1.86489,83400001.0
2006-06-02 04:59:00,1.86492,1.86492,1.86492,1.86492,13600000.0
2006-06-02 05:00:00,1.86495,1.86495,1.8649,1.8649,42900000.0
2006-06-02 05:01:00,1.86487,1.86497,1.86487,1.86497,13400000.0
2006-06-02 05:02:00,1.86498,1.86498,1.86498,1.86498,16400000.0
2006-06-02 05:03:00,1.86493,1.86494,1.86493,1.86494,11900000.0
2006-06-02 05:04:00,1.86488,1.86488,1.86469,1.86469,36500000.0
2006-06-02 05:05:00,1.86477,1.86481,1.86472,1.86472,49200000.0
2006-06-02 05:06:00,1.86469,1.86492,1.86469,1.86492,19200000.0
2006-06-02 05:07:00,1.86495,1.86496,1.86482,1.86496,61900000.0
2006-06-02 05:08:00,1.865,1.865,1.865,1.865,14700000.0
2006-06-02 05:09:00,1.86504,1.86508,1.86504,1.86508,19700000.0
2006-06-02 05:10:00,1.86512,1.86532,1.86512,1.86531,59800001.0
2006-06-02 05:11:00,1.86528,1.86528,1.86518,1.86518,33600000.0
2006-06-02 05:12:00,1.86532,1.86547,1.86532,1.86547,44400000.0
2006-06-02 05:13:00,1.86536,1.86536,1.86516,1.86516,62500000.0
2006-06-02 05:14:00,1.8651,1.86523,1.8651,1.86519,114300001.0
2006-06-02 05:15:00,1.86523,1.86525,1.86515,1.8652,57999998.0
2006-06-02 05:16:00,1.86517,1.86525,1.86515,1.8652,41599999.0
2006-06-02 05:17:00,1.86527,1.86527,1.86518,1.86518,37700000.0
2006-06-02 05:18:00,1.86513,1.86516,1.86506,1.86515,65999999.0
2006-06-02 05:19:00,1.8651,1.86515,1.8651,1.86512,61600001.0
2006-06-02 05:20:00,1.86507,1.86515,1.86507,1.8651,31500000.0
2006-06-02 05:21:00,1.8651,1.86518,1.86508,1.8651,33100000.0
2006-06-02 05:22:00,1.8652,1.8653,1.86519,1.86519,70200001.0
2006-06-02 05:23:00,1.86522,1.86522,1.8652,1.8652,15400000.0
2006-06-02 05:24:00,1.86515,1.8652,1.86515,1.8652,32900000.0
2006-06-02 05:25:00,1.86521,1.86532,1.86521,1.86532,5100000.0
2006-06-02 05:26:00,1.86526,1.86527,1.86518,1.86522,35400000.0
2006-06-02 05:27:00,1.86523,1.86523,1.86514,1.86518,61700000.0
2006-06-02 05:28:00,1.86523,1.86523,1.86509,1.86515,66900000.0
2006-06-02 05:29:00,1.86522,1.86522,1.86514,1.86514,39700000.0
2006-06-02 05:30:00,1.86512,1.86523,1.86512,1.86523,37900000.0
2006-06-02 05:31:00,1.86518,1.86524,1.86513,1.86514,79499998.0
2006-06-02 05:32:00,1.86523,1.86527,1.86512,1.86527,49800000.0
2006-06-02 05:33:00,1.86524,1.86524,1.86514,1.86514,52900000.0
2006-06-02 05:34:00,1.86514,1.86523,1.86487,1.86523,61170000.0
2006-06-02 05:35:00,1.86516,1.86519,1.86516,1.86519,18400000.0
2006-06-02 05:36:00,1.8651,1.86515,1.8651,1.86515,29900000.0
2006-06-02 05:37:00,1.86507,1.8651,1.86505,1.86505,75000000.0
2006-06-02 05:38:00,1.86517,1.86517,1.86512,1.86512,10200000.0
2006-06-02 05:39:00,1.8651,1.8651,1.86507,1.86507,17600000.0
2006-06-02 05:40:00,1.86515,1.86515,1.865,1.8651,97599999.0
2006-06-02 05:41:00,1.8651,1.86515,1.86505,1.86505,78300002.0
2006-06-02 05:42:00,1.86512,1.86517,1.86512,1.86517,10400000.0
2006-06-02 05:43:00,1.86512,1.86515,1.8651,1.86512,15800000.0
2006-06-02 05:44:00,1.86515,1.86515,1.86508,1.86508,78400000.0
2006-06-02 05:45:00,1.86513,1.86515,1.86503,1.8651,105299999.0
2006-06-02 05:46:00,1.86505,1.8651,1.86505,1.8651,29500000.0
2006-06-02 05:47:00,1.8651,1.86515,1.8651,1.86515,41100000.0
2006-06-02 05:48:00,1.86515,1.86515,1.8651,1.86515,91900000.0
2006-06-02 05:49:00,1.86513,1.86513,1.86498,1.86508,91299998.0
2006-06-02 05:50:00,1.86517,1.86517,1.86517,1.86517,2400000.0
2006-06-02 05:51:00,1.86508,1.86514,1.86508,1.86508,20200000.0
2006-06-02 05:52:00,1.865,1.86505,1.865,1.86505,28799999.0
2006-06-02 05:53:00,1.865,1.86505,1.86495,1.86503,77500001.0
2006-06-02 05:54:00,1.86507,1.86514,1.86495,1.86513,52500000.0
2006-06-02 05:55:00,1.86507,1.86512,1.86505,1.86509,62600001.0
2006-06-02 05:56:00,1.86507,1.86515,1.86507,1.8651,51300000.0
2006-06-02 05:57:00,1.86513,1.86513,1.86504,1.86507,17600000.0
2006-06-02 05:58:00,1.86505,1.86505,1.86495,1.865,35600000.0
2006-06-02 05:59:00,1.86498,1.86505,1.86495,1.865,54900000.0
2006-06-02 06:00:00,1.86505,1.86505,1.86495,1.86497,55300000.0
2006-06-02 06:01:00,1.86505,1.86505,1.86497,1.86498,49800002.0
2006-06-02 06:02:00,1.86507,1.86512,1.865,1.86507,75700000.0
2006-06-02 06:03:00,1.8651,1.86513,1.865,1.86507,69699999.0
2006-06-02 06:04:00,1.86505,1.86505,1.86505,1.86505,9000000.0
2006-06-02 06:05:00,1.86502,1.86511,1.86502,1.86508,62500000.0
2006-06-02 06:06:00,1.86505,1.86511,1.86501,1.86507,139400003.0
2006-06-02 06:07:00,1.86507,1.8651,1.86498,1.865,60200000.0
2006-06-02 06:08:00,1.865,1.86505,1.865,1.86505,37500000.0
2006-06-02 06:09:00,1.86503,1.86517,1.86503,1.86512,83899999.0
2006-06-02 06:10:00,1.86512,1.86523,1.86509,1.86523,32900000.0
2006-06-02 06:11:00,1.86523,1.86523,1.86515,1.86518,51900000.0
2006-06-02 06:12:00,1.86528,1.86532,1.86525,1.8653,41200000.0
2006-06-02 06:13:00,1.86528,1.86528,1.86516,1.86516,57100000.0
2006-06-02 06:14:00,1.86516,1.86516,1.86504,1.86508,30100000.0
2006-06-02 06:15:00,1.86513,1.86528,1.86509,1.86528,72900000.0
2006-06-02 06:16:00,1.86534,1.86545,1.86534,1.86534,94100001.0
2006-06-02 06:17:00,1.86542,1.86576,1.86542,1.86576,119299997.0
2006-06-02 06:18:00,1.8658,1.86585,1.8658,1.86585,31699999.0
2006-06-02 06:19:00,1.8658,1.8659,1.8658,1.8659,39300000.0
2006-06-02 06:20:00,1.86591,1.86596,1.86591,1.86596,31800000.0
2006-06-02 06:21:00,1.8659,1.866,1.8659,1.86599,94200000.0
2006-06-02 06:22:00,1.866,1.86606,1.86596,1.86603,53500000.0
2006-06-02 06:23:00,1.86615,1.86635,1.86612,1.86635,63900002.0
2006-06-02 06:24:00,1.86649,1.86649,1.86639,1.86643,110899999.0
2006-06-02 06:25:00,1.86651,1.86672,1.86638,1.86672,104099998.0
2006-06-02 06:26:00,1.86683,1.86688,1.86671,1.86685,56650000.0
2006-06-02 06:27:00,1.86681,1.86691,1.86681,1.86691,29600000.0
2006-06-02 06:28:00,1.86678,1.86684,1.86674,1.86678,42000000.0
2006-06-02 06:29:00,1.86685,1.86715,1.86685,1.8669,64500000.0
2006-06-02 06:30:00,1.86697,1.86717,1.86697,1.86717,48299999.0
2006-06-02 06:31:00,1.86705,1.86708,1.86679,1.8668,48700000.0
2006-06-02 06:32:00,1.8668,1.86685,1.86664,1.86664,17400000.0
2006-06-02 06:33:00,1.8667,1.8667,1.86658,1.86658,41000001.0
2006-06-02 06:34:00,1.86643,1.8665,1.86628,1.86628,44000000.0
2006-06-02 06:35:00,1.86601,1.86619,1.86594,1.86594,107600002.0
2006-06-02 06:36:00,1.86586,1.86586,1.86576,1.8658,39999999.0
2006-06-02 06:37:00,1.86576,1.86576,1.86574,1.86574,19500001.0
2006-06-02 06:38:00,1.8656,1.8656,1.8655,1.8655,9800000.0
2006-06-02 06:39:00,1.86532,1.86543,1.86528,1.86543,84400000.0
2006-06-02 06:40:00,1.86548,1.86557,1.86538,1.86557,72100001.0
2006-06-02 06:41:00,1.86566,1.86573,1.86561,1.86573,94599999.0
2006-06-02 06:42:00,1.86568,1.86569,1.86567,1.86567,39800000.0
2006-06-02 06:43:00,1.86567,1.8657,1.86561,1.86563,91600002.0
2006-06-02 06:44:00,1.86567,1.86592,1.86567,1.86592,13400000.0
2006-06-02 06:45:00,1.86596,1.86596,1.86574,1.86585,54900000.0
2006-06-02 06:46:00,1.86595,1.86595,1.86585,1.86592,50100000.0
2006-06-02 06:47:00,1.86587,1.86597,1.86578,1.8658,56399999.0
2006-06-02 06:48:00,1.86577,1.86583,1.86572,1.86583,53899999.0
2006-06-02 06:49:00,1.86589,1.86632,1.86589,1.86632,8800000.0
2006-06-02 06:50:00,1.86642,1.86651,1.86635,1.86635,84100001.0
2006-06-02 06:51:00,1.86626,1.8663,1.86598,1.86598,34200000.0
2006-06-02 06:52:00,1.86585,1.86587,1.86555,1.86555,41100000.0
2006-06-02 06:53:00,1.86585,1.86585,1.86578,1.86578,25900000.0
2006-06-02 06:54:00,1.86585,1.86585,1.8658,1.86585,46000001.0
2006-06-02 06:55:00,1.86583,1.86593,1.86583,1.86593,19600000.0
2006-06-02 06:56:00,1.86598,1.86602,1.86584,1.86602,52800000.0
2006-06-02 06:57:00,1.86595,1.86607,1.86594,1.86599,106300000.0
2006-06-02 06:58:00,1.86601,1.86601,1.86599,1.86599,9200000.0
2006-06-02 06:59:00,1.86595,1.86595,1.86578,1.86578,88599999.0
2006-06-02 07:00:00,1.8659,1.8659,1.86555,1.86555,31100000.0
2006-06-02 07:01:00,1.86557,1.86567,1.86544,1.86547,50900000.0
2006-06-02 07:02:00,1.8656,1.86568,1.8656,1.86568,25799999.0
2006-06-02 07:03:00,1.86562,1.86569,1.86546,1.86557,67499999.0
2006-06-02 07:04:00,1.86565,1.86565,1.8656,1.8656,10600000.0
2006-06-02 07:05:00,1.8655,1.86566,1.86542,1.86565,53300000.0
2006-06-02 07:06:00,1.86569,1.86572,1.8656,1.86565,49200000.0
2006-06-02 07:07:00,1.86575,1.86575,1.8656,1.8656,60800001.0
2006-06-02 07:08:00,1.86562,1.86563,1.86553,1.86563,36799999.0
2006-06-02 07:09:00,1.86563,1.86565,1.86554,1.86555,21800000.0
2006-06-02 07:10:00,1.86553,1.86557,1.86551,1.86557,61000000.0
2006-06-02 07:11:00,1.86554,1.86561,1.86554,1.86561,12600000.0
2006-06-02 07:12:00,1.86568,1.86576,1.86567,1.86572,141099999.0
2006-06-02 07:13:00,1.86575,1.86575,1.86565,1.86567,56200000.0
2006-06-02 07:14:00,1.86565,1.86575,1.86565,1.8657,113000001.0
2006-06-02 07:15:00,1.86575,1.86575,1.8656,1.86575,69899999.0
2006-06-02 07:16:00,1.86565,1.86565,1.86554,1.86561,100500000.0
2006-06-02 07:17:00,1.86563,1.86563,1.86549,1.86556,34700000.0
2006-06-02 07:18:00,1.86557,1.86561,1.86553,1.86553,121900000.0
2006-06-02 07:19:00,1.86547,1.86566,1.86543,1.86562,99699999.0
2006-06-02 07:20:00,1.86568,1.86575,1.86565,1.86575,85200000.0
2006-06-02 07:21:00,1.8657,1.86577,1.8657,1.86575,50500001.0
2006-06-02 07:22:00,1.86565,1.86572,1.86563,1.86572,80599998.0
2006-06-02 07:23:00,1.86583,1.86583,1.86582,1.86582,16000000.0
2006-06-02 07:24:00,1.8659,1.86595,1.86585,1.8659,49300000.0
2006-06-02 07:25:00,1.8659,1.86598,1.86582,1.8659,89000001.0
2006-06-02 07:26:00,1.8659,1.86595,1.8659,1.86595,61850000.0
2006-06-02 07:27:00,1.86585,1.86595,1.86585,1.86588,83000002.0
2006-06-02 07:28:00,1.86588,1.8659,1.86588,1.8659,2700000.0
2006-06-02 07:29:00,1.86595,1.86595,1.86595,1.86595,4100000.0
2006-06-02 07:30:00,1.86599,1.86599,1.86596,1.86596,17100000.0
2006-06-02 07:31:00,1.86596,1.86596,1.86584,1.86584,31400000.0
2006-06-02 07:32:00,1.86582,1.86597,1.86582,1.86594,41600000.0
2006-06-02 07:33:00,1.86606,1.86614,1.86595,1.86604,61000000.0
2006-06-02 07:34:00,1.86599,1.86604,1.86592,1.86599,87499998.0
2006-06-02 07:35:00,1.866,1.866,1.86578,1.86578,56900000.0
2006-06-02 07:36:00,1.86576,1.86576,1.86564,1.86568,68499999.0
2006-06-02 07:37:00,1.86569,1.86576,1.86562,1.86571,102399999.0
2006-06-02 07:38:00,1.86562,1.86564,1.86553,1.86564,39300000.0
2006-06-02 07:39:00,1.86557,1.86557,1.86553,1.86553,11900000.0
2006-06-02 07:40:00,1.8655,1.86555,1.86542,1.8655,51499999.0
2006-06-02 07:41:00,1.86566,1.86569,1.86566,1.86569,23099999.0
2006-06-02 07:42:00,1.86582,1.86589,1.86563,1.86563,102300002.0
2006-06-02 07:43:00,1.86578,1.86578,1.8657,1.8657,48050000.0
2006-06-02 07:44:00,1.8657,1.86573,1.86562,1.8657,32400000.0
2006-06-02 07:45:00,1.86562,1.86562,1.8655,1.8655,15900000.0
2006-06-02 07:46:00,1.86547,1.86558,1.86547,1.86558,47900000.0
2006-06-02 07:47:00,1.86555,1.8656,1.86555,1.8656,20599999.0
2006-06-02 07:48:00,1.86557,1.86571,1.86557,1.86558,38300000.0
2006-06-02 07:49:00,1.8656,1.86567,1.8656,1.86565,49200000.0
2006-06-02 07:50:00,1.86557,1.86569,1.86557,1.86558,107299999.0
2006-06-02 07:51:00,1.8656,1.86565,1.8656,1.8656,22800000.0
2006-06-02 07:52:00,1.86565,1.86565,1.86565,1.86565,2900000.0
2006-06-02 07:53:00,1.8655,1.8655,1.86531,1.86541,26100000.0
2006-06-02 07:54:00,1.8654,1.8654,1.86525,1.86525,54599999.0
2006-06-02 07:55:00,1.86523,1.86536,1.86523,1.86536,25100000.0
2006-06-02 07:56:00,1.86539,1.86547,1.86535,1.86546,33400000.0
2006-06-02 07:57:00,1.86543,1.86543,1.86537,1.86537,16200000.0
2006-06-02 07:58:00,1.86525,1.86535,1.86525,1.86535,21600000.0
2006-06-02 07:59:00,1.8653,1.86535,1.86525,1.86535,42200001.0
2006-06-02 08:00:00,1.86537,1.86542,1.86527,1.86527,21000000.0
2006-06-02 08:01:00,1.86538,1.86547,1.86536,1.86536,102900002.0
2006-06-02 08:02:00,1.8654,1.86545,1.86537,1.8654,37799999.0
2006-06-02 08:03:00,1.8654,1.8655,1.8654,1.86547,57799999.0
2006-06-02 08:04:00,1.86551,1.86562,1.86549,1.86557,33200000.0
2006-06-02 08:05:00,1.86555,1.86555,1.8654,1.86555,59500000.0
2006-06-02 08:06:00,1.86561,1.86577,1.86561,1.86577,7900000.0
2006-06-02 08:07:00,1.86578,1.86613,1.86578,1.86602,137499999.0
2006-06-02 08:08:00,1.86595,1.86618,1.86584,1.86618,36900000.0
2006-06-02 08:09:00,1.86625,1.86645,1.86625,1.86645,52200002.0
2006-06-02 08:10:00,1.86638,1.86638,1.86607,1.8661,91600001.0
2006-06-02 08:11:00,1.86602,1.86602,1.8659,1.8659,47700001.0
2006-06-02 08:12:00,1.8659,1.86598,1.86587,1.8659,92500000.0
2006-06-02 08:13:00,1.8659,1.86595,1.86588,1.86588,12600000.0
2006-06-02 08:14:00,1.86587,1.86587,1.86583,1.86583,12100000.0
2006-06-02 08:15:00,1.86582,1.86582,1.86569,1.86571,46400000.0
2006-06-02 08:16:00,1.86545,1.86545,1.86545,1.86545,17900000.0
2006-06-02 08:17:00,1.86465,1.86465,1.86291,1.86291,65700000.0
2006-06-02 08:18:00,1.86283,1.86305,1.86265,1.86291,99100001.0
2006-06-02 08:19:00,1.86302,1.8632,1.86293,1.8632,69700001.0
2006-06-02 08:20:00,1.86325,1.86356,1.86308,1.86356,37100000.0
2006-06-02 08:21:00,1.86357,1.86357,1.86342,1.86353,63000000.0
2006-06-02 08:22:00,1.86357,1.8637,1.86357,1.8636,89800000.0
2006-06-02 08:23:00,1.86384,1.86396,1.86384,1.86396,22900000.0
2006-06-02 08:24:00,1.86397,1.86397,1.86372,1.86395,28700000.0
2006-06-02 08:25:00,1.86393,1.86407,1.86389,1.86406,66700000.0
2006-06-02 08:26:00,1.86404,1.86412,1.86399,1.86402,96899999.0
2006-06-02 08:27:00,1.864,1.86408,1.864,1.864,41299999.0
2006-06-02 08:28:00,1.86394,1.86414,1.86394,1.8641,100100001.0
2006-06-02 08:29:00,1.86407,1.86423,1.86407,1.86423,50200001.0
2006-06-02 08:30:00,1.86418,1.86422,1.86415,1.86418,58999998.0
2006-06-02 08:31:00,1.86416,1.86441,1.86415,1.86441,22000000.0
2006-06-02 08:32:00,1.86439,1.86439,1.86413,1.86413,38100000.0
2006-06-02 08:33:00,1.86411,1.86411,1.86399,1.864,48300000.0
2006-06-02 08:34:00,1.86387,1.86394,1.86377,1.86385,43399999.0
2006-06-02 08:35:00,1.86393,1.86393,1.86383,1.86388,73000000.0
2006-06-02 08:36:00,1.86392,1.86402,1.86392,1.86398,55999999.0
2006-06-02 08:37:00,1.86385,1.86391,1.86372,1.86378,50699999.0
2006-06-02 08:38:00,1.86381,1.86381,1.86374,1.86374,24700000.0
2006-06-02 08:39:00,1.86377,1.86382,1.86375,1.86379,51200000.0
2006-06-02 08:40:00,1.86382,1.864,1.86382,1.86398,130100001.0
2006-06-02 08:41:00,1.86406,1.86411,1.86394,1.86394,106900000.0
2006-06-02 08:42:00,1.86385,1.86396,1.8637,1.86382,69899999.0
2006-06-02 08:43:00,1.86368,1.86368,1.86328,1.86328,51800000.0
2006-06-02 08:44:00,1.86329,1.86343,1.86327,1.86336,121900001.0
2006-06-02 08:45:00,1.86343,1.86343,1.86326,1.86335,29699999.0
2006-06-02 08:46:00,1.8634,1.86345,1.8634,1.86345,69200000.0
2006-06-02 08:47:00,1.86342,1.86342,1.86321,1.86321,77100000.0
2006-06-02 08:48:00,1.86332,1.86338,1.86321,1.8633,93500000.0
2006-06-02 08:49:00,1.86345,1.86345,1.86272,1.86272,63100000.0
2006-06-02 08:50:00,1.8626,1.86264,1.86249,1.86253,72199999.0
2006-06-02 08:51:00,1.86265,1.86283,1.86254,1.86283,97900000.0
2006-06-02 08:52:00,1.86305,1.86332,1.86304,1.86332,70299999.0
2006-06-02 08:53:00,1.86344,1.8635,1.86344,1.86348,12500000.0
2006-06-02 08:54:00,1.8635,1.8635,1.86347,1.8635,24100000.0
2006-06-02 08:55:00,1.86349,1.86352,1.86341,1.86352,50600000.0
2006-06-02 08:56:00,1.86352,1.86352,1.86336,1.86336,43500001.0
2006-06-02 08:57:00,1.86352,1.86367,1.86352,1.8636,63899999.0
2006-06-02 08:58:00,1.8636,1.86368,1.86357,1.86362,54900001.0
2006-06-02 08:59:00,1.86369,1.86394,1.86369,1.86394,16100000.0
2006-06-02 09:00:00,1.86412,1.86436,1.86412,1.86412,54400000.0
2006-06-02 09:01:00,1.86405,1.86405,1.86392,1.86403,58599999.0
2006-06-02 09:02:00,1.86406,1.86406,1.86398,1.86399,39900000.0
2006-06-02 09:03:00,1.86383,1.86383,1.86363,1.86373,73000000.0
2006-06-02 09:04:00,1.86363,1.86366,1.86354,1.86354,80600000.0
2006-06-02 09:05:00,1.86358,1.86362,1.86354,1.86362,30900000.0
2006-06-02 09:06:00,1.86369,1.86374,1.86369,1.86373,23100000.0
2006-06-02 09:07:00,1.86365,1.86365,1.86338,1.86338,68600000.0
2006-06-02 09:08:00,1.86336,1.86345,1.8633,1.8634,77399999.0
2006-06-02 09:09:00,1.86343,1.86343,1.86324,1.86334,45400001.0
2006-06-02 09:10:00,1.86327,1.86327,1.86302,1.86309,40300000.0
2006-06-02 09:11:00,1.86274,1.86274,1.86248,1.86248,27500000.0
2006-06-02 09:12:00,1.86195,1.86195,1.86138,1.86149,60799999.0
2006-06-02 09:13:00,1.86124,1.86138,1.86103,1.86103,78900001.0
2006-06-02 09:14:00,1.86093,1.86103,1.86071,1.86101,74799999.0
2006-06-02 09:15:00,1.86122,1.86153,1.86122,1.86153,13300000.0
2006-06-02 09:16:00,1.86178,1.86191,1.86156,1.86179,46050000.0
2006-06-02 09:17:00,1.86186,1.86205,1.86178,1.86199,99600001.0
2006-06-02 09:18:00,1.86198,1.86219,1.86196,1.86219,81099999.0
2006-06-02 09:19:00,1.86201,1.86213,1.86164,1.86164,73800000.0
2006-06-02 09:20:00,1.86137,1.86137,1.86112,1.86112,38300000.0
2006-06-02 09:21:00,1.86102,1.86107,1.86087,1.86096,130200000.0
2006-06-02 09:22:00,1.86113,1.86133,1.86113,1.86125,78599998.0
2006-06-02 09:23:00,1.86145,1.86223,1.86145,1.86223,47900000.0
2006-06-02 09:24:00,1.86218,1.8622,1.862,1.86208,50000001.0
2006-06-02 09:25:00,1.86197,1.86228,1.86197,1.8622,76299999.0
2006-06-02 09:26:00,1.8622,1.86225,1.86205,1.86225,39100000.0
2006-06-02 09:27:00,1.86249,1.86282,1.86249,1.8627,70300000.0
2006-06-02 09:28:00,1.86265,1.86275,1.8626,1.86262,117300002.0
2006-06-02 09:29:00,1.86284,1.86284,1.86233,1.86233,56500000.0
2006-06-02 09:30:00,1.86217,1.86227,1.86208,1.8621,96099998.0
2006-06-02 09:31:00,1.86204,1.86214,1.86196,1.8621,45900001.0
2006-06-02 09:32:00,1.86199,1.8622,1.86184,1.8622,57800000.0
2006-06-02 09:33:00,1.86211,1.86211,1.86204,1.86206,74700001.0
2006-06-02 09:34:00,1.86205,1.86217,1.86199,1.86208,51000000.0
2006-06-02 09:35:00,1.86225,1.86225,1.86213,1.86223,49800000.0
2006-06-02 09:36:00,1.86213,1.8624,1.86213,1.8624,102599997.0
2006-06-02 09:37:00,1.86236,1.86245,1.86206,1.86206,40399999.0
2006-06-02 09:38:00,1.86197,1.86201,1.86181,1.862,49200000.0
2006-06-02 09:39:00,1.86195,1.86231,1.86195,1.86213,61000001.0
2006-06-02 09:40:00,1.86208,1.8623,1.86208,1.8623,42900000.0
2006-06-02 09:41:00,1.86209,1.86226,1.86209,1.86225,49899999.0
2006-06-02 09:42:00,1.86232,1.86232,1.86205,1.86205,76399999.0
2006-06-02 09:43:00,1.86219,1.86239,1.86219,1.86235,71200001.0
2006-06-02 09:44:00,1.86242,1.86244,1.86237,1.86244,86200000.0
2006-06-02 09:45:00,1.86249,1.86261,1.86249,1.86253,78099999.0
2006-06-02 09:46:00,1.86256,1.86265,1.86243,1.86265,35500000.0
2006-06-02 09:47:00,1.86273,1.86286,1.86273,1.86276,41200000.0
2006-06-02 09:48:00,1.86281,1.86282,1.86274,1.86274,48300000.0
2006-06-02 09:49:00,1.86282,1.86295,1.86277,1.86295,127049996.0
2006-06-02 09:50:00,1.86291,1.86291,1.86248,1.86254,33900000.0
2006-06-02 09:51:00,1.86261,1.86261,1.86209,1.86209,36900000.0
2006-06-02 09:52:00,1.86203,1.86271,1.86203,1.86271,19800000.0
2006-06-02 09:53:00,1.86281,1.86286,1.86219,1.86219,51300000.0
2006-06-02 09:54:00,1.86202,1.86217,1.86199,1.86217,60700002.0
2006-06-02 09:55:00,1.86223,1.86257,1.8622,1.86253,37700000.0
2006-06-02 09:56:00,1.86272,1.86282,1.86272,1.86282,13800000.0
2006-06-02 09:57:00,1.86269,1.86269,1.86239,1.86245,65600000.0
2006-06-02 09:58:00,1.86247,1.86247,1.86232,1.86233,51200000.0
2006-06-02 09:59:00,1.86231,1.86244,1.86231,1.86238,35500000.0
2006-06-02 10:00:00,1.86233,1.86245,1.86233,1.86233,38699999.0
2006-06-02 10:01:00,1.8624,1.86248,1.86236,1.86248,35100000.0
2006-06-02 10:02:00,1.86244,1.86244,1.86233,1.86233,58500001.0
2006-06-02 10:03:00,1.86228,1.86228,1.86205,1.86205,45600001.0
2006-06-02 10:04:00,1.86195,1.86201,1.86187,1.8619,26350000.0
2006-06-02 10:05:00,1.8619,1.86195,1.86187,1.86195,34300000.0
2006-06-02 10:06:00,1.86205,1.86227,1.86205,1.86207,30200000.0
2006-06-02 10:07:00,1.86209,1.86209,1.86201,1.86201,36600000.0
2006-06-02 10:08:00,1.86183,1.86189,1.86172,1.86181,70099999.0
2006-06-02 10:09:00,1.86194,1.86196,1.8619,1.8619,42300000.0
2006-06-02 10:10:00,1.86191,1.86196,1.86174,1.86196,135600001.0
2006-06-02 10:11:00,1.8619,1.8619,1.86173,1.86179,78199998.0
2006-06-02 10:12:00,1.8619,1.86201,1.86182,1.86192,80900001.0
2006-06-02 10:13:00,1.8619,1.86196,1.8618,1.86193,103700001.0
2006-06-02 10:14:00,1.86191,1.8624,1.86191,1.8624,64199999.0
2006-06-02 10:15:00,1.86242,1.86242,1.86225,1.86233,54500000.0
2006-06-02 10:16:00,1.86227,1.86228,1.86214,1.86214,94100002.0
2006-06-02 10:17:00,1.86203,1.86209,1.86186,1.86209,46100000.0
2006-06-02 10:18:00,1.86215,1.86229,1.86215,1.86225,82900001.0
2006-06-02 10:19:00,1.86226,1.86248,1.86226,1.86248,36900000.0
2006-06-02 10:20:00,1.8624,1.8624,1.8622,1.86228,73200002.0
2006-06-02 10:21:00,1.86228,1.86235,1.86226,1.86235,110800000.0
2006-06-02 10:22:00,1.86241,1.86248,1.86238,1.86238,48600000.0
2006-06-02 10:23:00,1.86236,1.86252,1.86236,1.86243,36400000.0
2006-06-02 10:24:00,1.86243,1.8627,1.86237,1.8627,88600000.0
2006-06-02 10:25:00,1.86262,1.86325,1.86262,1.86325,54999999.0
2006-06-02 10:26:00,1.86338,1.86358,1.86332,1.86355,59300001.0
2006-06-02 10:27:00,1.86366,1.86368,1.86351,1.86356,58499999.0
2006-06-02 10:28:00,1.86359,1.86362,1.86343,1.86362,59200000.0
2006-06-02 10:29:00,1.86357,1.86364,1.86353,1.86359,46400000.0
2006-06-02 10:30:00,1.8637,1.864,1.8637,1.864,23400000.0
2006-06-02 10:31:00,1.864,1.86407,1.86392,1.86398,38400000.0
2006-06-02 10:32:00,1.86365,1.86365,1.86355,1.86355,23700000.0
2006-06-02 10:33:00,1.86359,1.86362,1.86351,1.86362,56000000.0
2006-06-02 10:34:00,1.86369,1.8638,1.86367,1.8637,27000000.0
2006-06-02 10:35:00,1.8636,1.86368,1.86347,1.86351,71299998.0
2006-06-02 10:36:00,1.86372,1.86388,1.86372,1.86388,9000000.0
2006-06-02 10:37:00,1.86409,1.8645,1.86404,1.8645,98200001.0
2006-06-02 10:38:00,1.86453,1.86453,1.86438,1.8644,72500000.0
2006-06-02 10:39:00,1.86434,1.86436,1.86417,1.86417,91099999.0
2006-06-02 10:40:00,1.86419,1.86419,1.86406,1.86412,49600001.0
2006-06-02 10:41:00,1.86406,1.86417,1.86402,1.86402,51700000.0
2006-06-02 10:42:00,1.8641,1.8644,1.86398,1.8644,95299999.0
2006-06-02 10:43:00,1.86453,1.86453,1.86433,1.86448,67500000.0
2006-06-02 10:44:00,1.86451,1.86451,1.86429,1.86435,88099999.0
2006-06-02 10:45:00,1.86426,1.86435,1.86416,1.86435,58700000.0
2006-06-02 10:46:00,1.86425,1.86438,1.86421,1.86435,43100000.0
2006-06-02 10:47:00,1.86434,1.86445,1.86434,1.86445,68699999.0
2006-06-02 10:48:00,1.8644,1.8644,1.86419,1.86433,56799999.0
2006-06-02 10:49:00,1.86432,1.86436,1.86413,1.86417,60500000.0
2006-06-02 10:50:00,1.86413,1.8642,1.86402,1.86402,76899998.0
2006-06-02 10:51:00,1.86404,1.8641,1.86392,1.86395,105199999.0
2006-06-02 10:52:00,1.86409,1.8641,1.86388,1.8639,54300000.0
2006-06-02 10:53:00,1.86388,1.864,1.86382,1.86392,120300000.0
2006-06-02 10:54:00,1.86383,1.86383,1.86369,1.8637,88100002.0
2006-06-02 10:55:00,1.86364,1.86364,1.86337,1.86341,44500000.0
2006-06-02 10:56:00,1.86339,1.86354,1.86334,1.86354,109400002.0
2006-06-02 10:57:00,1.8636,1.86371,1.86359,1.8637,48900001.0
2006-06-02 10:58:00,1.8637,1.8637,1.86354,1.86364,133499999.0
2006-06-02 10:59:00,1.86369,1.86375,1.86365,1.86375,139200001.0
2006-06-02 11:00:00,1.86382,1.86412,1.86382,1.86412,55500001.0
2006-06-02 11:01:00,1.8641,1.86419,1.86407,1.86412,68800001.0
2006-06-02 11:02:00,1.86413,1.86426,1.86413,1.86417,52900000.0
2006-06-02 11:03:00,1.86418,1.8643,1.86409,1.8643,38800001.0
2006-06-02 11:04:00,1.86426,1.86461,1.86426,1.86447,65700000.0
2006-06-02 11:05:00,1.8645,1.86465,1.86443,1.86443,86100000.0
2006-06-02 11:06:00,1.86435,1.86441,1.86422,1.86422,41000000.0
2006-06-02 11:07:00,1.86427,1.86434,1.86421,1.86434,89300000.0
2006-06-02 11:08:00,1.86435,1.86435,1.8641,1.8642,63400000.0
2006-06-02 11:09:00,1.86422,1.86437,1.86422,1.8643,93300000.0
2006-06-02 11:10:00,1.8643,1.86438,1.86428,1.86438,80299999.0
2006-06-02 11:11:00,1.86443,1.86444,1.86437,1.86442,44800000.0
2006-06-02 11:12:00,1.86453,1.86473,1.86453,1.86473,49799999.0
2006-06-02 11:13:00,1.86469,1.86473,1.86456,1.86468,46800000.0
2006-06-02 11:14:00,1.86476,1.86501,1.86471,1.86501,73799999.0
2006-06-02 11:15:00,1.86504,1.86545,1.86504,1.86545,82300002.0
2006-06-02 11:16:00,1.8654,1.86551,1.86533,1.8655,58100000.0
2006-06-02 11:17:00,1.86545,1.86551,1.8653,1.86531,78300001.0
2006-06-02 11:18:00,1.86533,1.86545,1.8653,1.86545,52300001.0
2006-06-02 11:19:00,1.86543,1.86559,1.86543,1.86556,80400000.0
2006-06-02 11:20:00,1.86567,1.8657,1.86536,1.86536,35600000.0
2006-06-02 11:21:00,1.86528,1.86528,1.86505,1.86508,18600000.0
2006-06-02 11:22:00,1.86506,1.86507,1.86479,1.86488,130400000.0
2006-06-02 11:23:00,1.86488,1.86496,1.86485,1.86492,67800000.0
2006-06-02 11:24:00,1.86491,1.86491,1.86479,1.86485,78200000.0
2006-06-02 11:25:00,1.86472,1.86482,1.8647,1.86482,84300000.0
2006-06-02 11:26:00,1.86487,1.86487,1.8647,1.8647,67299999.0
2006-06-02 11:27:00,1.86469,1.86475,1.8645,1.8645,71699998.0
2006-06-02 11:28:00,1.86457,1.86465,1.86455,1.86463,99700000.0
2006-06-02 11:29:00,1.86469,1.86477,1.86461,1.86475,101500001.0
2006-06-02 11:30:00,1.86467,1.8647,1.86451,1.8646,105400001.0
2006-06-02 11:31:00,1.86451,1.86456,1.86438,1.86443,75000000.0
2006-06-02 11:32:00,1.8644,1.86456,1.86439,1.86456,95699998.0
2006-06-02 11:33:00,1.86441,1.86448,1.86432,1.86448,38100000.0
2006-06-02 11:34:00,1.8645,1.86484,1.86438,1.86484,105700001.0
2006-06-02 11:35:00,1.86492,1.8651,1.86482,1.86484,58500000.0
2006-06-02 11:36:00,1.86471,1.8648,1.86468,1.86478,73000001.0
2006-06-02 11:37:00,1.8648,1.8649,1.8648,1.86485,52000000.0
2006-06-02 11:38:00,1.86493,1.86498,1.86491,1.86494,99499997.0
2006-06-02 11:39:00,1.86496,1.86501,1.86492,1.86492,34700000.0
2006-06-02 11:40:00,1.8649,1.86511,1.8649,1.86505,64200001.0
2006-06-02 11:41:00,1.86531,1.86578,1.86531,1.86573,65700001.0
2006-06-02 11:42:00,1.86573,1.86587,1.86573,1.86576,81899998.0
2006-06-02 11:43:00,1.86576,1.86581,1.86573,1.86578,54100002.0
2006-06-02 11:44:00,1.86594,1.86612,1.86594,1.86612,61799999.0
2006-06-02 11:45:00,1.86641,1.86685,1.86641,1.86664,39500000.0
2006-06-02 11:46:00,1.86672,1.86675,1.86655,1.86667,96100001.0
2006-06-02 11:47:00,1.86678,1.86686,1.86675,1.8668,83700000.0
2006-06-02 11:48:00,1.86678,1.86714,1.86677,1.86699,105999999.0
2006-06-02 11:49:00,1.8669,1.86694,1.86677,1.86683,61400000.0
2006-06-02 11:50:00,1.8668,1.8668,1.86658,1.86661,105299999.0
2006-06-02 11:51:00,1.86655,1.8666,1.86651,1.8666,41199999.0
2006-06-02 11:52:00,1.86663,1.86696,1.86658,1.86696,36300000.0
2006-06-02 11:53:00,1.86694,1.8674,1.86692,1.86738,139899997.0
2006-06-02 11:54:00,1.86726,1.86737,1.86721,1.86729,168499998.0
2006-06-02 11:55:00,1.86733,1.8674,1.86701,1.8671,124199998.0
2006-06-02 11:56:00,1.86717,1.86728,1.86717,1.86728,7500000.0
2006-06-02 11:57:00,1.86728,1.86732,1.8671,1.8671,56299999.0
2006-06-02 11:58:00,1.86694,1.86702,1.86652,1.86652,52099999.0
2006-06-02 11:59:00,1.86648,1.86649,1.86636,1.86642,84000000.0
2006-06-02 12:00:00,1.86632,1.86632,1.86612,1.8662,67600000.0
2006-06-02 12:01:00,1.86622,1.86633,1.86622,1.86624,61100001.0
2006-06-02 12:02:00,1.86623,1.86629,1.86623,1.86625,53299999.0
2006-06-02 12:03:00,1.86624,1.86624,1.8659,1.8659,46900000.0
2006-06-02 12:04:00,1.86585,1.8661,1.86585,1.86598,140900001.0
2006-06-02 12:05:00,1.86612,1.86616,1.86606,1.86612,38700000.0
2006-06-02 12:06:00,1.86603,1.86609,1.866,1.86606,63699999.0
2006-06-02 12:07:00,1.86614,1.86633,1.86614,1.86633,29000000.0
2006-06-02 12:08:00,1.8663,1.86664,1.8663,1.86664,85400000.0
2006-06-02 12:09:00,1.86666,1.86673,1.86662,1.86673,62700001.0
2006-06-02 12:10:00,1.86674,1.86682,1.86666,1.86682,46200000.0
2006-06-02 12:11:00,1.86675,1.86682,1.86674,1.86674,77200001.0
2006-06-02 12:12:00,1.86677,1.86677,1.86668,1.86669,41800000.0
2006-06-02 12:13:00,1.86669,1.86673,1.86664,1.86673,17500000.0
2006-06-02 12:14:00,1.86673,1.86687,1.86673,1.86682,29000000.0
2006-06-02 12:15:00,1.86693,1.86693,1.86692,1.86692,29600000.0
2006-06-02 12:16:00,1.86696,1.86696,1.86672,1.86683,24900000.0
2006-06-02 12:17:00,1.86687,1.86687,1.86672,1.86677,30200000.0
2006-06-02 12:18:00,1.8668,1.86686,1.86678,1.86679,99200001.0
2006-06-02 12:19:00,1.86681,1.86693,1.8668,1.86685,56400001.0
2006-06-02 12:20:00,1.86702,1.86746,1.86702,1.86746,68399999.0
2006-06-02 12:21:00,1.86748,1.86801,1.86748,1.86798,104200001.0
2006-06-02 12:22:00,1.86775,1.86775,1.86726,1.86731,44700001.0
2006-06-02 12:23:00,1.86731,1.86732,1.86722,1.86722,31299999.0
2006-06-02 12:24:00,1.86723,1.86732,1.8672,1.8672,46700000.0
2006-06-02 12:25:00,1.86726,1.86753,1.86726,1.86751,25500000.0
2006-06-02 12:26:00,1.86756,1.86769,1.86745,1.86769,90600001.0
2006-06-02 12:27:00,1.86788,1.86822,1.86788,1.8682,61400000.0
2006-06-02 12:28:00,1.86824,1.86824,1.86739,1.86739,104000000.0
2006-06-02 12:29:00,1.86739,1.86746,1.86731,1.86732,91400000.0
2006-06-02 12:30:00,1.86726,1.8673,1.86713,1.86719,95200001.0
2006-06-02 12:31:00,1.8673,1.86756,1.8673,1.86756,111599999.0
2006-06-02 12:32:00,1.86755,1.86758,1.86743,1.86744,87899999.0
2006-06-02 12:33:00,1.86757,1.86781,1.86755,1.86781,50600000.0
2006-06-02 12:34:00,1.86796,1.86802,1.86781,1.86781,33200000.0
2006-06-02 12:35:00,1.86791,1.86798,1.86789,1.86792,61600000.0
2006-06-02 12:36:00,1.86789,1.86789,1.86778,1.86782,79399999.0
2006-06-02 12:37:00,1.8677,1.86778,1.86769,1.86777,51399999.0
2006-06-02 12:38:00,1.86773,1.86785,1.86772,1.86782,57700002.0
2006-06-02 12:39:00,1.86753,1.86753,1.86705,1.86705,62000000.0
2006-06-02 12:40:00,1.86701,1.86701,1.8667,1.86678,82250002.0
2006-06-02 12:41:00,1.86667,1.86679,1.86664,1.86664,69100000.0
2006-06-02 12:42:00,1.8666,1.86668,1.86658,1.86665,21800000.0
2006-06-02 12:43:00,1.86667,1.86675,1.86664,1.86669,86199999.0
2006-06-02 12:44:00,1.86662,1.86673,1.86662,1.86669,46500000.0
2006-06-02 12:45:00,1.8667,1.86677,1.86663,1.86672,43400000.0
2006-06-02 12:46:00,1.86665,1.86665,1.86653,1.86654,28300000.0
2006-06-02 12:47:00,1.86649,1.86657,1.86642,1.86644,46000000.0
2006-06-02 12:48:00,1.86643,1.86656,1.86643,1.8665,43300000.0
2006-06-02 12:49:00,1.86641,1.86651,1.8664,1.86647,75299998.0
2006-06-02 12:50:00,1.86643,1.86654,1.86635,1.86654,40700000.0
2006-06-02 12:51:00,1.86647,1.86661,1.86647,1.86649,47800000.0
2006-06-02 12:52:00,1.86636,1.86647,1.86636,1.8664,43000000.0
2006-06-02 12:53:00,1.86641,1.86652,1.86637,1.86645,53300001.0
2006-06-02 12:54:00,1.86647,1.86675,1.86647,1.86675,38900001.0
2006-06-02 12:55:00,1.8668,1.86685,1.86665,1.86673,25200000.0
2006-06-02 12:56:00,1.86662,1.86664,1.86646,1.86656,35800000.0
2006-06-02 12:57:00,1.8665,1.86653,1.8665,1.86653,5900000.0
2006-06-02 12:58:00,1.86643,1.86646,1.86634,1.86646,81899999.0
2006-06-02 12:59:00,1.86571,1.86571,1.86569,1.86569,11600000.0
2006-06-02 13:00:00,1.86533,1.86589,1.86532,1.86588,102900000.0
2006-06-02 13:01:00,1.8658,1.86587,1.8656,1.8656,66400000.0
2006-06-02 13:02:00,1.86547,1.86548,1.86537,1.86545,41400000.0
2006-06-02 13:03:00,1.86557,1.86595,1.86557,1.86595,75199999.0
2006-06-02 13:04:00,1.86593,1.86606,1.86588,1.86597,78099998.0
2006-06-02 13:05:00,1.86587,1.86604,1.86585,1.86601,51600000.0
2006-06-02 13:06:00,1.86617,1.8662,1.86599,1.86601,64200000.0
2006-06-02 13:07:00,1.86615,1.86645,1.86615,1.86643,108200000.0
2006-06-02 13:08:00,1.8665,1.86651,1.86589,1.86589,123599998.0
2006-06-02 13:09:00,1.86586,1.86626,1.86586,1.86612,23500000.0
2006-06-02 13:10:00,1.86625,1.86626,1.86619,1.86623,34200000.0
2006-06-02 13:11:00,1.86612,1.86612,1.86595,1.866,33800000.0
2006-06-02 13:12:00,1.866,1.866,1.86587,1.866,51100000.0
2006-06-02 13:13:00,1.86585,1.86598,1.86585,1.86591,10100000.0
2006-06-02 13:14:00,1.86592,1.8661,1.86592,1.86607,63400000.0
2006-06-02 13:15:00,1.86622,1.86628,1.86608,1.86608,45200000.0
2006-06-02 13:16:00,1.866,1.866,1.8659,1.86597,54699999.0
2006-06-02 13:17:00,1.86602,1.86603,1.86592,1.86601,60900000.0
2006-06-02 13:18:00,1.86607,1.86616,1.86594,1.86594,83699999.0
2006-06-02 13:19:00,1.86598,1.86598,1.86572,1.86572,73200002.0
2006-06-02 13:20:00,1.86575,1.86597,1.86575,1.86591,39600000.0
2006-06-02 13:21:00,1.866,1.86601,1.86597,1.86597,51699998.0
2006-06-02 13:22:00,1.86597,1.86603,1.86594,1.866,65400000.0
2006-06-02 13:23:00,1.86605,1.86629,1.86605,1.86629,12200000.0
2006-06-02 13:24:00,1.86625,1.86635,1.86623,1.86628,51299999.0
2006-06-02 13:25:00,1.86631,1.86631,1.86624,1.86628,34000000.0
2006-06-02 13:26:00,1.8663,1.86636,1.86604,1.86604,32100000.0
2006-06-02 13:27:00,1.8661,1.86616,1.86605,1.86614,84500000.0
2006-06-02 13:28:00,1.86613,1.86617,1.86607,1.86607,32600000.0
2006-06-02 13:29:00,1.86605,1.86605,1.86587,1.86602,97699997.0
2006-06-02 13:30:00,1.86603,1.8664,1.86603,1.8664,55000000.0
2006-06-02 13:31:00,1.86659,1.86669,1.86655,1.86655,30200000.0
2006-06-02 13:32:00,1.86642,1.86651,1.86638,1.86648,91099998.0
2006-06-02 13:33:00,1.86645,1.86655,1.86639,1.86655,68800000.0
2006-06-02 13:34:00,1.86656,1.86669,1.86656,1.8666,126000000.0
2006-06-02 13:35:00,1.86665,1.86665,1.86654,1.8666,104300000.0
2006-06-02 13:36:00,1.86665,1.86665,1.8666,1.86665,87400001.0
2006-06-02 13:37:00,1.86662,1.86662,1.86643,1.86643,27900000.0
2006-06-02 13:38:00,1.86653,1.86669,1.86653,1.86663,80000000.0
2006-06-02 13:39:00,1.86662,1.86664,1.86639,1.86639,56000000.0
2006-06-02 13:40:00,1.86639,1.8664,1.86614,1.8662,39100000.0
2006-06-02 13:41:00,1.86619,1.86621,1.86608,1.86609,66499999.0
2006-06-02 13:42:00,1.86608,1.86621,1.86608,1.86619,70300000.0
2006-06-02 13:43:00,1.86628,1.86632,1.86628,1.8663,18700000.0
2006-06-02 13:44:00,1.86626,1.86635,1.86622,1.86632,28500000.0
2006-06-02 13:45:00,1.86627,1.86636,1.86627,1.86634,67300000.0
2006-06-02 13:46:00,1.8663,1.86632,1.86627,1.86627,66600002.0
2006-06-02 13:47:00,1.86627,1.86641,1.86627,1.86633,79700000.0
2006-06-02 13:48:00,1.8664,1.86649,1.86638,1.86644,99000000.0
2006-06-02 13:49:00,1.86645,1.86648,1.86631,1.86642,47500000.0
2006-06-02 13:50:00,1.86642,1.86642,1.86636,1.86636,43500000.0
2006-06-02 13:51:00,1.86635,1.86643,1.86635,1.86635,63400002.0
2006-06-02 13:52:00,1.8664,1.8664,1.8663,1.86635,70200002.0
2006-06-02 13:53:00,1.86645,1.86651,1.86635,1.86651,69000000.0
2006-06-02 13:54:00,1.86652,1.86654,1.86634,1.86634,17900000.0
2006-06-02 13:55:00,1.86621,1.86639,1.86621,1.86632,37700000.0
2006-06-02 13:56:00,1.86628,1.86628,1.8657,1.8657,91300000.0
2006-06-02 13:57:00,1.86578,1.86587,1.86578,1.86579,33200000.0
2006-06-02 13:58:00,1.86573,1.86582,1.8657,1.8657,45100000.0
2006-06-02 13:59:00,1.8658,1.86588,1.86575,1.86575,74400001.0
2006-06-02 14:00:00,1.8657,1.8657,1.86549,1.86562,48200000.0
2006-06-02 14:01:00,1.86578,1.8659,1.86576,1.86588,87199998.0
2006-06-02 14:02:00,1.86591,1.86591,1.86585,1.86585,66399999.0
2006-06-02 14:03:00,1.8659,1.8659,1.8658,1.8658,48400000.0
2006-06-02 14:04:00,1.86582,1.86587,1.86566,1.86573,54150000.0
2006-06-02 14:05:00,1.86566,1.86571,1.8654,1.86558,69500000.0
2006-06-02 14:06:00,1.86563,1.8659,1.86563,1.86585,35799999.0
2006-06-02 14:07:00,1.86597,1.86625,1.86597,1.86602,26600000.0
2006-06-02 14:08:00,1.86597,1.86597,1.8657,1.86588,45400000.0
2006-06-02 14:09:00,1.86602,1.86602,1.86543,1.86543,77199999.0
2006-06-02 14:10:00,1.86544,1.86571,1.86536,1.86571,15500000.0
2006-06-02 14:11:00,1.86565,1.86576,1.86559,1.86572,28400000.0
2006-06-02 14:12:00,1.86567,1.86573,1.86565,1.86567,54500000.0
2006-06-02 14:13:00,1.86569,1.86589,1.86564,1.8657,65199999.0
2006-06-02 14:14:00,1.86567,1.8658,1.86567,1.8657,61899998.0
2006-06-02 14:15:00,1.86558,1.86567,1.86555,1.86567,75500000.0
2006-06-02 14:16:00,1.86567,1.86591,1.86563,1.86591,92500002.0
2006-06-02 14:17:00,1.86605,1.86608,1.86584,1.86584,78000000.0
2006-06-02 14:18:00,1.86586,1.86597,1.86586,1.86588,51600000.0
2006-06-02 14:19:00,1.86602,1.86612,1.86586,1.86586,49699999.0
2006-06-02 14:20:00,1.86579,1.86615,1.86579,1.86615,38300000.0
2006-06-02 14:21:00,1.86607,1.86665,1.86607,1.86665,77600001.0
2006-06-02 14:22:00,1.86665,1.86682,1.86661,1.86672,54200001.0
2006-06-02 14:23:00,1.86687,1.867,1.86686,1.86699,31400000.0
2006-06-02 14:24:00,1.8671,1.86722,1.86699,1.86699,42999999.0
2006-06-02 14:25:00,1.867,1.86715,1.867,1.86706,80299998.0
2006-06-02 14:26:00,1.86726,1.86785,1.86726,1.86781,72500000.0
2006-06-02 14:27:00,1.86757,1.8677,1.86732,1.86739,73200000.0
2006-06-02 14:28:00,1.8673,1.86737,1.86674,1.86717,29000000.0
2006-06-02 14:29:00,1.86768,1.86776,1.86654,1.86654,54600000.0
2006-06-02 14:30:00,1.86785,1.87424,1.86785,1.87388,92300001.0
2006-06-02 14:31:00,1.87357,1.87437,1.87338,1.87437,61700000.0
2006-06-02 14:32:00,1.87517,1.87666,1.87517,1.87666,70250000.0
2006-06-02 14:33:00,1.87675,1.8776,1.87674,1.87717,42100001.0
2006-06-02 14:34:00,1.87675,1.87675,1.87631,1.87645,62699999.0
2006-06-02 14:35:00,1.87635,1.87793,1.87635,1.87744,69700000.0
2006-06-02 14:36:00,1.8774,1.87768,1.87663,1.87663,51200000.0
2006-06-02 14:37:00,1.8769,1.87747,1.87664,1.87681,133499999.0
2006-06-02 14:38:00,1.87706,1.87723,1.87649,1.87716,120200001.0
2006-06-02 14:39:00,1.8775,1.87789,1.87739,1.87745,39200000.0
2006-06-02 14:40:00,1.87805,1.87882,1.87805,1.87881,57600000.0
2006-06-02 14:41:00,1.87922,1.87922,1.87855,1.87898,56200000.0
2006-06-02 14:42:00,1.8795,1.88021,1.8794,1.88021,73399998.0
2006-06-02 14:43:00,1.881,1.88188,1.881,1.88188,51100001.0
2006-06-02 14:44:00,1.88227,1.88227,1.88174,1.88174,33300000.0
2006-06-02 14:45:00,1.8817,1.88326,1.8817,1.88326,74600000.0
2006-06-02 14:46:00,1.88322,1.88335,1.88213,1.88213,117199999.0
2006-06-02 14:47:00,1.88228,1.88231,1.88197,1.88205,87700000.0
2006-06-02 14:48:00,1.88235,1.88258,1.88227,1.8825,94000001.0
2006-06-02 14:49:00,1.88244,1.88244,1.88199,1.88199,35200000.0
2006-06-02 14:50:00,1.88194,1.88198,1.88162,1.88169,79599999.0
2006-06-02 14:51:00,1.88165,1.8817,1.88083,1.88083,74999998.0
2006-06-02 14:52:00,1.88055,1.88078,1.88047,1.8805,34400001.0
2006-06-02 14:53:00,1.8805,1.88051,1.88029,1.88037,56100000.0
2006-06-02 14:54:00,1.88049,1.88059,1.88047,1.88052,78899999.0
2006-06-02 14:55:00,1.88015,1.88026,1.87969,1.87984,81899999.0
2006-06-02 14:56:00,1.87955,1.88044,1.87942,1.8804,46800000.0
2006-06-02 14:57:00,1.8805,1.88067,1.88026,1.88026,48800000.0
2006-06-02 14:58:00,1.8805,1.8811,1.8805,1.88107,90100000.0
2006-06-02 14:59:00,1.88102,1.88109,1.881,1.88108,82099999.0
2006-06-02 15:00:00,1.8811,1.88135,1.8811,1.88127,67600001.0
2006-06-02 15:01:00,1.8809,1.8809,1.88025,1.8803,51100000.0
2006-06-02 15:02:00,1.88044,1.88109,1.88044,1.88109,52699999.0
2006-06-02 15:03:00,1.8811,1.88202,1.88107,1.88202,72500000.0
2006-06-02 15:04:00,1.88188,1.88215,1.88173,1.88208,77400001.0
2006-06-02 15:05:00,1.88223,1.88268,1.88223,1.88268,67599998.0
2006-06-02 15:06:00,1.88239,1.88239,1.88168,1.88176,79200000.0
2006-06-02 15:07:00,1.88196,1.88209,1.88174,1.8819,77000001.0
2006-06-02 15:08:00,1.8818,1.88205,1.88175,1.88176,32200000.0
2006-06-02 15:09:00,1.88187,1.88193,1.88169,1.88174,76500000.0
2006-06-02 15:10:00,1.88179,1.88225,1.88179,1.8822,42800000.0
2006-06-02 15:11:00,1.88198,1.88211,1.88181,1.88203,48900000.0
2006-06-02 15:12:00,1.88229,1.88241,1.88229,1.88229,31400000.0
2006-06-02 15:13:00,1.88242,1.88279,1.88229,1.88279,114400001.0
2006-06-02 15:14:00,1.883,1.8831,1.88271,1.88286,33950000.0
2006-06-02 15:15:00,1.88293,1.88297,1.88228,1.88268,81099999.0
2006-06-02 15:16:00,1.88268,1.88313,1.88264,1.88296,35100000.0
2006-06-02 15:17:00,1.88277,1.88355,1.88277,1.88355,132399998.0
2006-06-02 15:18:00,1.88374,1.88399,1.88374,1.88377,72850000.0
2006-06-02 15:19:00,1.88382,1.88403,1.88379,1.88403,126700000.0
2006-06-02 15:20:00,1.884,1.8841,1.88393,1.88409,98299999.0
2006-06-02 15:21:00,1.88398,1.88398,1.88366,1.88366,40100001.0
2006-06-02 15:22:00,1.88374,1.88387,1.88291,1.88291,121500000.0
2006-06-02 15:23:00,1.88273,1.88287,1.88252,1.88253,69400000.0
2006-06-02 15:24:00,1.88247,1.88299,1.88235,1.88296,51400001.0
2006-06-02 15:25:00,1.8829,1.88295,1.88259,1.88294,67200000.0
2006-06-02 15:26:00,1.88305,1.88314,1.8827,1.8827,29000000.0
2006-06-02 15:27:00,1.88245,1.88245,1.88199,1.88199,20900000.0
2006-06-02 15:28:00,1.88163,1.88198,1.88139,1.88146,40400000.0
2006-06-02 15:29:00,1.88152,1.88177,1.88136,1.88154,94900000.0
2006-06-02 15:30:00,1.8816,1.88174,1.88144,1.88147,59400000.0
2006-06-02 15:31:00,1.88151,1.88157,1.88128,1.88157,100700000.0
2006-06-02 15:32:00,1.88153,1.88168,1.88153,1.88164,98800000.0
2006-06-02 15:33:00,1.88182,1.88205,1.88176,1.88194,53800001.0
2006-06-02 15:34:00,1.88202,1.88213,1.88169,1.88169,34600000.0
2006-06-02 15:35:00,1.88193,1.88227,1.88193,1.88227,55800000.0
2006-06-02 15:36:00,1.88206,1.88226,1.88191,1.88226,19600000.0
2006-06-02 15:37:00,1.88225,1.88242,1.88216,1.88241,59800001.0
2006-06-02 15:38:00,1.88248,1.88275,1.88248,1.88272,46800000.0
2006-06-02 15:39:00,1.88261,1.88261,1.88217,1.88217,66799999.0
2006-06-02 15:40:00,1.88217,1.88217,1.88119,1.8816,61400000.0
2006-06-02 15:41:00,1.8818,1.8819,1.88178,1.8818,107599998.0
2006-06-02 15:42:00,1.88168,1.88168,1.8811,1.88149,137799999.0
2006-06-02 15:43:00,1.8812,1.8812,1.88078,1.88101,38499999.0
2006-06-02 15:44:00,1.88104,1.88131,1.88104,1.88118,104500000.0
2006-06-02 15:45:00,1.88115,1.88137,1.88113,1.88135,50999999.0
2006-06-02 15:46:00,1.88115,1.8815,1.88102,1.8815,87700002.0
2006-06-02 15:47:00,1.8818,1.88229,1.88157,1.88157,38300001.0
2006-06-02 15:48:00,1.88158,1.88158,1.88121,1.88123,88600000.0
2006-06-02 15:49:00,1.88135,1.88176,1.88135,1.88176,50200001.0
2006-06-02 15:50:00,1.88187,1.88197,1.88162,1.88174,53599999.0
2006-06-02 15:51:00,1.88197,1.88218,1.88167,1.88218,92799999.0
2006-06-02 15:52:00,1.88209,1.88209,1.88149,1.88156,88599999.0
2006-06-02 15:53:00,1.88161,1.88162,1.88129,1.88129,34500000.0
2006-06-02 15:54:00,1.88154,1.88218,1.88154,1.88215,54500000.0
2006-06-02 15:55:00,1.88213,1.88232,1.88202,1.88209,69200002.0
2006-06-02 15:56:00,1.88217,1.88243,1.88217,1.88218,45300000.0
2006-06-02 15:57:00,1.88233,1.88277,1.88224,1.88277,84100000.0
2006-06-02 15:58:00,1.88273,1.88285,1.8824,1.8824,54600000.0
2006-06-02 15:59:00,1.88204,1.88219,1.88179,1.88185,71300000.0
2006-06-02 16:00:00,1.88149,1.88214,1.88144,1.88175,68900000.0
2006-06-02 16:01:00,1.88193,1.88229,1.88171,1.88215,69500000.0
2006-06-02 16:02:00,1.88218,1.88218,1.88133,1.88183,75000001.0
2006-06-02 16:03:00,1.8816,1.8816,1.8805,1.8805,51499999.0
2006-06-02 16:04:00,1.88027,1.88069,1.88013,1.88069,88300001.0
2006-06-02 16:05:00,1.88072,1.88148,1.88072,1.88148,27800000.0
2006-06-02 16:06:00,1.88168,1.88195,1.88163,1.88182,46800000.0
2006-06-02 16:07:00,1.88166,1.88256,1.88146,1.88244,120199997.0
2006-06-02 16:08:00,1.88232,1.8824,1.88175,1.88177,38200000.0
2006-06-02 16:09:00,1.88183,1.88203,1.88167,1.88203,45500000.0
2006-06-02 16:10:00,1.88215,1.88281,1.88212,1.88281,68500000.0
2006-06-02 16:11:00,1.88287,1.88287,1.88264,1.88279,51899999.0
2006-06-02 16:12:00,1.88272,1.88277,1.88239,1.88239,54300000.0
2006-06-02 16:13:00,1.8822,1.88263,1.88208,1.88263,136599998.0
2006-06-02 16:14:00,1.88249,1.88282,1.8824,1.88279,40000000.0
2006-06-02 16:15:00,1.88265,1.88265,1.88228,1.88228,64000000.0
2006-06-02 16:16:00,1.88235,1.88247,1.88217,1.88217,85900000.0
2006-06-02 16:17:00,1.8821,1.8821,1.88176,1.88191,129700000.0
2006-06-02 16:18:00,1.88199,1.88214,1.88186,1.88211,67700000.0
2006-06-02 16:19:00,1.88208,1.88263,1.88201,1.88263,25900000.0
2006-06-02 16:20:00,1.88286,1.88293,1.88273,1.88278,82099999.0
2006-06-02 16:21:00,1.88268,1.88305,1.88263,1.88264,79100000.0
2006-06-02 16:22:00,1.88265,1.88273,1.88262,1.88273,90299999.0
2006-06-02 16:23:00,1.88271,1.88284,1.8827,1.88283,32200000.0
2006-06-02 16:24:00,1.88287,1.88291,1.88264,1.88273,93800000.0
2006-06-02 16:25:00,1.8829,1.883,1.88265,1.88285,98300000.0
2006-06-02 16:26:00,1.88311,1.88333,1.88297,1.88313,99150002.0
2006-06-02 16:27:00,1.88315,1.88319,1.88281,1.88294,54100000.0
2006-06-02 16:28:00,1.88297,1.88322,1.88295,1.88305,65100001.0
2006-06-02 16:29:00,1.88302,1.88311,1.88257,1.88266,70370001.0
2006-06-02 16:30:00,1.88234,1.88242,1.88207,1.88242,63400001.0
2006-06-02 16:31:00,1.88245,1.88258,1.8823,1.88258,53500000.0
2006-06-02 16:32:00,1.88258,1.88285,1.88247,1.88285,28600000.0
2006-06-02 16:33:00,1.88275,1.88275,1.88248,1.88248,37300000.0
2006-06-02 16:34:00,1.88257,1.88283,1.88257,1.88275,86600000.0
2006-06-02 16:35:00,1.88271,1.88278,1.88261,1.88278,52800001.0
2006-06-02 16:36:00,1.88292,1.88297,1.88281,1.88281,93500002.0
2006-06-02 16:37:00,1.88274,1.88274,1.88248,1.88259,47700001.0
2006-06-02 16:38:00,1.88267,1.88319,1.88267,1.88319,34400000.0
2006-06-02 16:39:00,1.88315,1.88336,1.88308,1.88325,86499998.0
2006-06-02 16:40:00,1.88323,1.88329,1.88316,1.8832,61400000.0
2006-06-02 16:41:00,1.88293,1.88346,1.88293,1.88328,107849999.0
2006-06-02 16:42:00,1.88317,1.88425,1.88316,1.88425,99700000.0
2006-06-02 16:43:00,1.8847,1.88472,1.88422,1.88422,71400000.0
2006-06-02 16:44:00,1.88409,1.88438,1.88409,1.88417,107500000.0
2006-06-02 16:45:00,1.88418,1.88431,1.88403,1.88414,62000000.0
2006-06-02 16:46:00,1.88411,1.88411,1.88355,1.88371,66400000.0
2006-06-02 16:47:00,1.88369,1.8839,1.88369,1.88386,125100000.0
2006-06-02 16:48:00,1.88394,1.88418,1.88384,1.88418,102799999.0
2006-06-02 16:49:00,1.88462,1.88498,1.88462,1.8847,58999999.0
2006-06-02 16:50:00,1.88468,1.88493,1.88459,1.88493,41300000.0
2006-06-02 16:51:00,1.88487,1.88487,1.88435,1.88461,85900000.0
2006-06-02 16:52:00,1.8848,1.88508,1.8848,1.88496,17700000.0
2006-06-02 16:53:00,1.88488,1.88492,1.88464,1.88478,32400001.0
2006-06-02 16:54:00,1.88477,1.88499,1.88477,1.88494,71900001.0
2006-06-02 16:55:00,1.885,1.88505,1.88496,1.88501,43400000.0
2006-06-02 16:56:00,1.8851,1.8856,1.8851,1.88551,48400000.0
2006-06-02 16:57:00,1.88546,1.88546,1.88478,1.88521,144199996.0
2006-06-02 16:58:00,1.88525,1.88528,1.88483,1.88489,35000000.0
2006-06-02 16:59:00,1.88492,1.88566,1.8849,1.88566,39800000.0
2006-06-02 17:00:00,1.88549,1.88574,1.88542,1.88567,76000000.0
2006-06-02 17:01:00,1.88561,1.88563,1.88534,1.88534,66900000.0
2006-06-02 17:02:00,1.88529,1.88569,1.88525,1.88559,68500000.0
2006-06-02 17:03:00,1.88556,1.88556,1.885,1.885,28500000.0
2006-06-02 17:04:00,1.88496,1.88509,1.88493,1.88493,79700001.0
2006-06-02 17:05:00,1.88495,1.8855,1.88495,1.88548,46100000.0
2006-06-02 17:06:00,1.88562,1.88563,1.88534,1.88548,68300000.0
2006-06-02 17:07:00,1.88542,1.88552,1.88542,1.88547,47300000.0
2006-06-02 17:08:00,1.88547,1.88557,1.88518,1.88518,20500000.0
2006-06-02 17:09:00,1.88517,1.88518,1.88464,1.88471,37100000.0
2006-06-02 17:10:00,1.88486,1.8853,1.88486,1.88525,78400001.0
2006-06-02 17:11:00,1.88513,1.88513,1.88473,1.88482,100300000.0
2006-06-02 17:12:00,1.88491,1.88526,1.88491,1.88522,65300000.0
2006-06-02 17:13:00,1.88501,1.88501,1.88468,1.88468,63400000.0
2006-06-02 17:14:00,1.88447,1.88447,1.88426,1.88434,35600000.0
2006-06-02 17:15:00,1.88409,1.8843,1.88386,1.8843,49500000.0
2006-06-02 17:16:00,1.88432,1.88432,1.88402,1.88415,62900002.0
2006-06-02 17:17:00,1.88413,1.88436,1.88409,1.88409,77500001.0
2006-06-02 17:18:00,1.88411,1.88412,1.88402,1.88402,55900002.0
2006-06-02 17:19:00,1.88399,1.88437,1.88392,1.88434,82000001.0
2006-06-02 17:20:00,1.88442,1.88468,1.88434,1.88434,47800000.0
2006-06-02 17:21:00,1.88428,1.88428,1.88404,1.88404,34549999.0
2006-06-02 17:22:00,1.88393,1.88393,1.88375,1.88383,17300000.0
2006-06-02 17:23:00,1.8837,1.8837,1.88348,1.88348,76999999.0
2006-06-02 17:24:00,1.88362,1.88368,1.88362,1.88362,56200000.0
2006-06-02 17:25:00,1.88363,1.88394,1.88351,1.88394,53600001.0
2006-06-02 17:26:00,1.88407,1.8841,1.8837,1.8837,59100000.0
2006-06-02 17:27:00,1.88362,1.88368,1.88353,1.88358,74299999.0
2006-06-02 17:28:00,1.88367,1.88417,1.8836,1.8836,60600000.0
2006-06-02 17:29:00,1.88327,1.88347,1.88309,1.88346,48900000.0
2006-06-02 17:30:00,1.88359,1.88376,1.88357,1.88374,82499999.0
2006-06-02 17:31:00,1.88377,1.88417,1.88377,1.8841,69200000.0
2006-06-02 17:32:00,1.88407,1.88424,1.88404,1.88424,59100002.0
2006-06-02 17:33:00,1.88446,1.88457,1.88442,1.88442,67500000.0
2006-06-02 17:34:00,1.88446,1.88453,1.88437,1.8845,43300000.0
2006-06-02 17:35:00,1.88461,1.88482,1.88455,1.88482,53200001.0
2006-06-02 17:36:00,1.88475,1.88475,1.88439,1.88445,61399998.0
2006-06-02 17:37:00,1.88452,1.88478,1.88452,1.88475,69200001.0
2006-06-02 17:38:00,1.88466,1.88502,1.88459,1.88493,92000001.0
2006-06-02 17:39:00,1.88492,1.88531,1.88485,1.88526,81699999.0
2006-06-02 17:40:00,1.88525,1.88525,1.88476,1.88476,33200000.0
2006-06-02 17:41:00,1.88463,1.88463,1.88438,1.88441,34200000.0
2006-06-02 17:42:00,1.88443,1.88468,1.88441,1.88466,69300000.0
2006-06-02 17:43:00,1.8846,1.8846,1.88418,1.88418,115400000.0
2006-06-02 17:44:00,1.8841,1.88416,1.88409,1.88411,25300000.0
2006-06-02 17:45:00,1.88406,1.88417,1.88397,1.88414,49800000.0
2006-06-02 17:46:00,1.88409,1.88421,1.88406,1.88412,81600000.0
2006-06-02 17:47:00,1.88408,1.88438,1.88402,1.88438,34700000.0
2006-06-02 17:48:00,1.88445,1.88455,1.88441,1.88454,46500001.0
2006-06-02 17:49:00,1.88443,1.88443,1.88429,1.88437,85400001.0
2006-06-02 17:50:00,1.88419,1.88419,1.884,1.884,50000000.0
2006-06-02 17:51:00,1.88402,1.88408,1.88369,1.88369,56300001.0
2006-06-02 17:52:00,1.88351,1.88351,1.88332,1.88339,51799999.0
2006-06-02 17:53:00,1.88316,1.88316,1.88278,1.88282,43599999.0
2006-06-02 17:54:00,1.88287,1.88304,1.88287,1.88303,32200000.0
2006-06-02 17:55:00,1.88272,1.88272,1.88205,1.88208,55500000.0
2006-06-02 17:56:00,1.88212,1.88214,1.88199,1.88209,46899999.0
2006-06-02 17:57:00,1.88203,1.88203,1.8819,1.8819,68900000.0
2006-06-02 17:58:00,1.88183,1.88183,1.88138,1.8817,38999999.0
2006-06-02 17:59:00,1.88183,1.88183,1.88127,1.88127,81000001.0
2006-06-02 18:00:00,1.88126,1.88138,1.88117,1.88117,69000000.0
2006-06-02 18:01:00,1.88128,1.88179,1.88128,1.88172,1039800000.0
2006-06-02 18:02:00,1.88183,1.88248,1.88177,1.88248,1087269990.0
2006-06-02 18:03:00,1.88276,1.88276,1.88236,1.88236,1429070003.0
2006-06-02 18:04:00,1.88238,1.8824,1.88216,1.88225,845299997.0
2006-06-02 18:05:00,1.88226,1.88256,1.88225,1.88248,1112799996.0
2006-06-02 18:06:00,1.88244,1.8825,1.88207,1.88225,1212500002.0
2006-06-02 18:07:00,1.88229,1.88257,1.88229,1.88257,1297799992.0
2006-06-02 18:08:00,1.88262,1.88275,1.88259,1.88268,1227549997.0
2006-06-02 18:09:00,1.88267,1.88286,1.88226,1.88238,632199998.0
2006-06-02 18:10:00,1.88235,1.88243,1.88223,1.88243,776800002.0
2006-06-02 18:11:00,1.88242,1.88263,1.88242,1.88245,659100000.0
2006-06-02 18:12:00,1.88236,1.88236,1.882,1.88201,674146995.0
2006-06-02 18:13:00,1.88198,1.88208,1.88185,1.88195,613549999.0
2006-06-02 18:14:00,1.88199,1.88232,1.88199,1.8821,673899999.0
2006-06-02 18:15:00,1.88215,1.88229,1.88197,1.88209,790399996.0
2006-06-02 18:16:00,1.88213,1.88225,1.88185,1.88198,652550006.0
2006-06-02 18:17:00,1.8819,1.8819,1.88165,1.88177,453300002.0
2006-06-02 18:18:00,1.88175,1.88176,1.88153,1.88167,648249998.0
2006-06-02 18:19:00,1.88177,1.88196,1.88171,1.88196,631199999.0
2006-06-02 18:20:00,1.88209,1.88269,1.88209,1.88269,464500004.0
2006-06-02 18:21:00,1.88273,1.88281,1.88241,1.88247,714000001.0
2006-06-02 18:22:00,1.88245,1.88248,1.88235,1.8824,449700000.0
2006-06-02 18:23:00,1.8824,1.88246,1.88232,1.88237,783400002.0
2006-06-02 18:24:00,1.88237,1.88251,1.88224,1.88239,761899995.0
2006-06-02 18:25:00,1.88239,1.88267,1.88239,1.8824,673600004.0
2006-06-02 18:26:00,1.88247,1.88255,1.88238,1.88255,582470001.0
2006-06-02 18:27:00,1.8826,1.883,1.8826,1.88277,688200000.0
2006-06-02 18:28:00,1.88275,1.88276,1.88265,1.88275,425469998.0
2006-06-02 18:29:00,1.88275,1.88289,1.88271,1.88275,710399998.0
2006-06-02 18:30:00,1.88277,1.88286,1.8827,1.88271,808599996.0
2006-06-02 18:31:00,1.88272,1.88289,1.88272,1.88277,578599999.0
2006-06-02 18:32:00,1.88276,1.88285,1.88272,1.8828,428600002.0
2006-06-02 18:33:00,1.8828,1.88293,1.88277,1.88282,642399999.0
2006-06-02 18:34:00,1.88274,1.88274,1.8824,1.8824,608900001.0
2006-06-02 18:35:00,1.88237,1.88265,1.88237,1.88265,352699997.0
2006-06-02 18:36:00,1.88266,1.88275,1.88265,1.88273,107800000.0
2006-06-02 18:37:00,1.88274,1.88274,1.88266,1.88268,123299999.0
2006-06-02 18:38:00,1.88275,1.88275,1.88262,1.88266,239800005.0
2006-06-02 18:39:00,1.88261,1.88283,1.88261,1.88283,197499998.0
2006-06-02 18:40:00,1.88287,1.88302,1.88287,1.88302,352000001.0
2006-06-02 18:41:00,1.88301,1.8831,1.88284,1.88287,403300002.0
2006-06-02 18:42:00,1.88283,1.88283,1.88268,1.88272,138800000.0
2006-06-02 18:43:00,1.88279,1.88281,1.88266,1.88272,94799999.0
2006-06-02 18:44:00,1.88263,1.88276,1.88241,1.88259,520899999.0
2006-06-02 18:45:00,1.88256,1.88291,1.88251,1.88291,312899998.0
2006-06-02 18:46:00,1.88296,1.88308,1.88285,1.88308,211500001.0
2006-06-02 18:47:00,1.88311,1.88328,1.88306,1.88328,230000000.0
2006-06-02 18:48:00,1.88322,1.88327,1.8831,1.88326,309199998.0
2006-06-02 18:49:00,1.88328,1.88328,1.88318,1.88318,87600001.0
2006-06-02 18:50:00,1.88323,1.8833,1.88318,1.88318,254000001.0
2006-06-02 18:51:00,1.88327,1.88358,1.88326,1.88335,393099998.0
2006-06-02 18:52:00,1.88337,1.8835,1.88335,1.8835,603399997.0
2006-06-02 18:53:00,1.8835,1.88367,1.8835,1.88367,402000000.0
2006-06-02 18:54:00,1.88364,1.88388,1.88364,1.88365,281800002.0
2006-06-02 18:55:00,1.88373,1.88396,1.88373,1.88396,675700000.0
2006-06-02 18:56:00,1.88401,1.88427,1.88401,1.8841,264399998.0
2006-06-02 18:57:00,1.88397,1.884,1.88386,1.884,454100001.0
2006-06-02 18:58:00,1.88401,1.88402,1.8837,1.8837,687100002.0
2006-06-02 18:59:00,1.88363,1.88378,1.88362,1.88365,453300001.0
2006-06-02 19:00:00,1.88368,1.8842,1.88368,1.88413,229099998.0
2006-06-02 19:01:00,1.88427,1.88446,1.88427,1.8844,78300000.0
2006-06-02 19:02:00,1.88442,1.88465,1.88442,1.88444,400699999.0
2006-06-02 19:03:00,1.88443,1.88444,1.88426,1.88428,564700002.0
2006-06-02 19:04:00,1.88434,1.88434,1.88423,1.88427,333800002.0
2006-06-02 19:05:00,1.88421,1.88421,1.88398,1.88398,154699997.0
2006-06-02 19:06:00,1.88385,1.88385,1.88334,1.88352,575700000.0
2006-06-02 19:07:00,1.88347,1.88361,1.88347,1.88352,376200000.0
2006-06-02 19:08:00,1.88343,1.88345,1.88315,1.88329,472400001.0
2006-06-02 19:09:00,1.88329,1.88352,1.88328,1.88352,261499999.0
2006-06-02 19:10:00,1.88352,1.88366,1.88339,1.88339,424599998.0
2006-06-02 19:11:00,1.8834,1.88342,1.8833,1.8833,101799999.0
2006-06-02 19:12:00,1.88327,1.8833,1.88313,1.88313,216700001.0
2006-06-02 19:13:00,1.8831,1.88327,1.88309,1.88327,470400001.0
2006-06-02 19:14:00,1.88325,1.88334,1.88323,1.88327,208999997.0
2006-06-02 19:15:00,1.88328,1.8834,1.88326,1.88337,388300004.0
2006-06-02 19:16:00,1.88343,1.8836,1.88333,1.88333,164699997.0
2006-06-02 19:17:00,1.88336,1.88353,1.88336,1.88353,216800000.0
2006-06-02 19:18:00,1.88355,1.88378,1.88346,1.8836,215499998.0
2006-06-02 19:19:00,1.88357,1.88359,1.88335,1.88348,312950000.0
2006-06-02 19:20:00,1.88357,1.88366,1.88352,1.88355,349199998.0
2006-06-02 19:21:00,1.8836,1.8837,1.88353,1.88353,456900002.0
2006-06-02 19:22:00,1.88348,1.88348,1.8832,1.88334,315600001.0
2006-06-02 19:23:00,1.88333,1.88334,1.88313,1.88327,385199998.0
2006-06-02 19:24:00,1.88325,1.88331,1.88318,1.88318,135100000.0
2006-06-02 19:25:00,1.8832,1.8834,1.8832,1.8834,92899999.0
2006-06-02 19:26:00,1.88345,1.88345,1.88335,1.88335,305199998.0
2006-06-02 19:27:00,1.88343,1.88358,1.88341,1.88353,584900000.0
2006-06-02 19:28:00,1.88359,1.8838,1.88359,1.88368,489199997.0
2006-06-02 19:29:00,1.88363,1.88378,1.88356,1.88372,279646995.0
2006-06-02 19:30:00,1.88366,1.88378,1.88287,1.88287,437099997.0
2006-06-02 19:31:00,1.88283,1.88301,1.88283,1.88301,455900000.0
2006-06-02 19:32:00,1.88305,1.88305,1.88293,1.88298,290900000.0
2006-06-02 19:33:00,1.88304,1.88352,1.88304,1.88342,180400001.0
2006-06-02 19:34:00,1.88336,1.88336,1.88313,1.8833,140199999.0
2006-06-02 19:35:00,1.88332,1.88357,1.8833,1.8833,422600001.0
2006-06-02 19:36:00,1.88326,1.88345,1.88317,1.8834,362100002.0
2006-06-02 19:37:00,1.88333,1.8835,1.8833,1.88332,263299998.0
2006-06-02 19:38:00,1.88331,1.88339,1.88331,1.88339,81499998.0
2006-06-02 19:39:00,1.88338,1.88338,1.88318,1.88336,153499997.0
2006-06-02 19:40:00,1.88339,1.88353,1.88333,1.88348,468899998.0
2006-06-02 19:41:00,1.88349,1.88357,1.88333,1.88333,419600000.0
2006-06-02 19:42:00,1.88332,1.88348,1.88332,1.88334,272699999.0
2006-06-02 19:43:00,1.88331,1.88334,1.88326,1.88334,194399998.0
2006-06-02 19:44:00,1.8833,1.88338,1.88325,1.8833,418499998.0
2006-06-02 19:45:00,1.8833,1.88334,1.88324,1.88325,121299998.0
2006-06-02 19:46:00,1.8833,1.8834,1.88326,1.88332,223300001.0
2006-06-02 19:47:00,1.88331,1.8835,1.88327,1.88348,72600000.0
2006-06-02 19:48:00,1.8835,1.88368,1.88348,1.88358,176400001.0
2006-06-02 19:49:00,1.88364,1.88365,1.88357,1.88365,280900002.0
2006-06-02 19:50:00,1.88367,1.88376,1.88364,1.88369,302700000.0
2006-06-02 19:51:00,1.8837,1.88379,1.88365,1.88379,334400003.0
2006-06-02 19:52:00,1.8839,1.88413,1.8839,1.88413,179400000.0
2006-06-02 19:53:00,1.88422,1.88425,1.88422,1.88425,34499999.0
2006-06-02 19:54:00,1.88427,1.88438,1.88426,1.88433,192200000.0
2006-06-02 19:55:00,1.8843,1.88434,1.88427,1.88427,52899999.0
2006-06-02 19:56:00,1.88425,1.88431,1.88415,1.8843,222699999.0
2006-06-02 19:57:00,1.88425,1.88433,1.88422,1.88425,350699998.0
2006-06-02 19:58:00,1.8842,1.88422,1.88402,1.88402,379000001.0
2006-06-02 19:59:00,1.88397,1.88401,1.88389,1.8839,309699998.0
2006-06-02 20:00:00,1.88387,1.88413,1.88387,1.88413,270300000.0
2006-06-02 20:01:00,1.88412,1.88412,1.88385,1.88391,185100000.0
2006-06-02 20:02:00,1.8839,1.8839,1.8838,1.88385,134700000.0
2006-06-02 20:03:00,1.88386,1.88386,1.88345,1.88373,100500000.0
2006-06-02 20:04:00,1.88389,1.88429,1.88389,1.88426,174800002.0
2006-06-02 20:05:00,1.88427,1.88445,1.88423,1.88423,210099998.0
2006-06-02 20:06:00,1.88422,1.88438,1.88422,1.8843,180599999.0
2006-06-02 20:07:00,1.88427,1.88435,1.88422,1.88422,137699999.0
2006-06-02 20:08:00,1.88429,1.88456,1.88429,1.88455,360149997.0
2006-06-02 20:09:00,1.88446,1.88449,1.88441,1.88448,167300001.0
2006-06-02 20:10:00,1.88452,1.88456,1.88442,1.8845,102599999.0
2006-06-02 20:11:00,1.88464,1.88464,1.88456,1.88456,62699999.0
2006-06-02 20:12:00,1.88448,1.8846,1.88445,1.88451,405500003.0
2006-06-02 20:13:00,1.88449,1.88462,1.88445,1.88445,232900001.0
2006-06-02 20:14:00,1.8845,1.88457,1.88448,1.8845,201900003.0
2006-06-02 20:15:00,1.88447,1.88447,1.88428,1.88437,499500002.0
2006-06-02 20:16:00,1.88433,1.88445,1.88433,1.88438,133300001.0
2006-06-02 20:17:00,1.88433,1.88433,1.88416,1.88419,131699999.0
2006-06-02 20:18:00,1.8842,1.88436,1.88408,1.8842,168999999.0
2006-06-02 20:19:00,1.88428,1.88484,1.88422,1.88457,117399999.0
2006-06-02 20:20:00,1.88451,1.8847,1.88451,1.88466,241870003.0
2006-06-02 20:21:00,1.8847,1.88472,1.88462,1.88468,133300001.0
2006-06-02 20:22:00,1.88469,1.88469,1.88436,1.88439,196700003.0
2006-06-02 20:23:00,1.88431,1.88431,1.88409,1.88414,335100002.0
2006-06-02 20:24:00,1.88408,1.88415,1.88394,1.88415,91500000.0
2006-06-02 20:25:00,1.88417,1.88422,1.88402,1.88415,430300001.0
2006-06-02 20:26:00,1.88409,1.88416,1.88399,1.88405,449000000.0
2006-06-02 20:27:00,1.88407,1.88407,1.88391,1.88403,409199999.0
2006-06-02 20:28:00,1.88395,1.88396,1.88385,1.88392,225000002.0
2006-06-02 20:29:00,1.88399,1.88401,1.88392,1.88395,222100000.0
2006-06-02 20:30:00,1.8839,1.88402,1.88378,1.88382,856299998.0
2006-06-02 20:31:00,1.8838,1.88386,1.88376,1.88383,491899993.0
2006-06-02 20:32:00,1.88385,1.88399,1.88382,1.88388,536000002.0
2006-06-02 20:33:00,1.88389,1.88397,1.88381,1.88382,217150000.0
2006-06-02 20:34:00,1.88387,1.88393,1.88379,1.8839,103700001.0
2006-06-02 20:35:00,1.88388,1.88392,1.88377,1.88377,46600000.0
2006-06-02 20:36:00,1.88371,1.88399,1.88371,1.88399,196699997.0
2006-06-02 20:37:00,1.88398,1.88403,1.88393,1.88393,156299999.0
2006-06-02 20:38:00,1.88389,1.88399,1.88373,1.88379,300600002.0
2006-06-02 20:39:00,1.88385,1.88387,1.88375,1.8838,163900000.0
2006-06-02 20:40:00,1.8838,1.8839,1.88377,1.88384,181799998.0
2006-06-02 20:41:00,1.88385,1.8839,1.88377,1.88387,270600002.0
2006-06-02 20:42:00,1.88386,1.88386,1.88372,1.88372,35100000.0
2006-06-02 20:43:00,1.88368,1.88368,1.88359,1.88368,208999998.0
2006-06-02 20:44:00,1.88364,1.88366,1.88354,1.88365,317600002.0
2006-06-02 20:45:00,1.88365,1.88365,1.8836,1.88365,136400000.0
2006-06-02 20:46:00,1.88365,1.88367,1.88365,1.88365,97100000.0
2006-06-02 20:47:00,1.88356,1.88361,1.88348,1.88352,528400002.0
2006-06-02 20:48:00,1.88344,1.88344,1.8831,1.88315,175399999.0
2006-06-02 20:49:00,1.88314,1.88345,1.88314,1.8834,102100001.0
2006-06-02 20:50:00,1.88338,1.88346,1.88329,1.88344,529600001.0
2006-06-02 20:51:00,1.88347,1.88358,1.88343,1.88343,304200001.0
2006-06-02 20:52:00,1.88335,1.88345,1.88335,1.88338,175470001.0
2006-06-02 20:53:00,1.88338,1.88347,1.88331,1.88333,746099997.0
2006-06-02 20:54:00,1.88333,1.88338,1.88327,1.88327,360700001.0
2006-06-02 20:55:00,1.88327,1.88327,1.8829,1.88295,278499999.0
2006-06-02 20:56:00,1.88292,1.8831,1.8828,1.88308,331650000.0
2006-06-02 20:57:00,1.88317,1.88338,1.88302,1.88302,608500004.0
2006-06-02 20:58:00,1.88311,1.88318,1.88302,1.88318,232499998.0
2006-06-02 20:59:00,1.88312,1.88316,1.88283,1.88283,683699997.0
2006-06-02 21:00:00,1.88283,1.88286,1.8826,1.88277,457600003.0
2006-06-02 21:01:00,1.88277,1.88282,1.88263,1.88263,328999999.0
2006-06-02 21:02:00,1.8826,1.88269,1.88256,1.88267,219300001.0
2006-06-02 21:03:00,1.88262,1.88276,1.88262,1.88268,199400001.0
2006-06-02 21:04:00,1.8828,1.88294,1.88273,1.88292,134400002.0
2006-06-02 21:05:00,1.88291,1.88301,1.88291,1.883,192000000.0
2006-06-02 21:06:00,1.883,1.88309,1.883,1.88309,131400000.0
2006-06-02 21:07:00,1.88306,1.88306,1.88293,1.88305,140200002.0
2006-06-02 21:08:00,1.883,1.883,1.88287,1.88287,47100001.0
2006-06-02 21:09:00,1.88279,1.88289,1.88279,1.88282,92599999.0
2006-06-02 21:10:00,1.88287,1.88303,1.88287,1.88287,118400000.0
2006-06-02 21:11:00,1.8828,1.88288,1.8828,1.88285,90200000.0
2006-06-02 21:12:00,1.88285,1.88287,1.8828,1.88285,97049999.0
2006-06-02 21:13:00,1.88279,1.88281,1.88263,1.88263,221750000.0
2006-06-02 21:14:00,1.88265,1.88272,1.88258,1.88262,368400002.0
2006-06-02 21:15:00,1.88267,1.88274,1.88259,1.88272,237800002.0
2006-06-02 21:16:00,1.88275,1.88275,1.8827,1.8827,99600001.0
2006-06-02 21:17:00,1.88271,1.88279,1.88267,1.88273,142499999.0
2006-06-02 21:18:00,1.88271,1.88272,1.88266,1.88268,27500000.0
2006-06-02 21:19:00,1.88272,1.88272,1.88256,1.88265,88500000.0
2006-06-02 21:20:00,1.88265,1.88265,1.88255,1.88262,345399999.0
2006-06-02 21:21:00,1.88262,1.88266,1.88259,1.8826,170300002.0
2006-06-02 21:22:00,1.88267,1.8828,1.88261,1.88269,217699999.0
2006-06-02 21:23:00,1.88269,1.8828,1.88266,1.88268,65400000.0
2006-06-02 21:24:00,1.8826,1.8826,1.88255,1.8826,170400000.0
2006-06-02 21:25:00,1.88265,1.88275,1.88265,1.88269,92800000.0
2006-06-02 21:26:00,1.88269,1.88269,1.88263,1.88263,28999999.0
2006-06-02 21:27:00,1.8826,1.88268,1.88257,1.88268,106400001.0
2006-06-02 21:28:00,1.88268,1.88272,1.88247,1.88249,186400000.0
2006-06-02 21:29:00,1.88248,1.88253,1.88245,1.88247,22500000.0
2006-06-02 21:30:00,1.88248,1.88252,1.88248,1.88252,19200000.0
2006-06-02 21:31:00,1.88255,1.88255,1.8825,1.88255,45400001.0
2006-06-02 21:32:00,1.88255,1.88258,1.8824,1.88255,191300001.0
2006-06-02 21:33:00,1.88256,1.88263,1.8825,1.88255,282900000.0
2006-06-02 21:34:00,1.88255,1.88255,1.88245,1.88245,251199998.0
2006-06-02 21:35:00,1.88253,1.88257,1.88247,1.88247,24400000.0
2006-06-02 21:36:00,1.8825,1.88263,1.8825,1.88257,102999999.0
2006-06-02 21:37:00,1.8826,1.88287,1.8826,1.88282,231599998.0
2006-06-02 21:38:00,1.88282,1.88303,1.88281,1.88298,102600000.0
2006-06-02 21:39:00,1.88306,1.88306,1.88296,1.88296,26300000.0
2006-06-02 21:40:00,1.88296,1.88312,1.88296,1.88307,200799996.0
2006-06-02 21:41:00,1.88309,1.88315,1.88295,1.88295,148899998.0
2006-06-02 21:42:00,1.88295,1.88321,1.88295,1.88321,74200000.0
2006-06-02 21:43:00,1.88321,1.88322,1.88313,1.88318,65300000.0
2006-06-02 21:44:00,1.88321,1.88324,1.8831,1.8831,131300002.0
2006-06-02 21:45:00,1.8831,1.88318,1.8831,1.88315,51100000.0
2006-06-02 21:46:00,1.88317,1.88331,1.88312,1.88331,126999998.0
2006-06-02 21:47:00,1.88333,1.88333,1.88315,1.88316,158299998.0
2006-06-02 21:48:00,1.88305,1.88319,1.88303,1.88319,126100000.0
2006-06-02 21:49:00,1.8832,1.88331,1.8832,1.88331,97700001.0
2006-06-02 21:50:00,1.88331,1.88343,1.88324,1.8834,65850000.0
2006-06-02 21:51:00,1.8834,1.88343,1.8834,1.8834,152200001.0
2006-06-02 21:52:00,1.88343,1.88343,1.88335,1.8834,45600000.0
2006-06-02 21:53:00,1.88339,1.88349,1.88338,1.88347,37200000.0
2006-06-02 21:54:00,1.88354,1.88356,1.8834,1.8834,111100000.0
2006-06-02 21:55:00,1.88347,1.88357,1.88343,1.8835,164300000.0
2006-06-02 21:56:00,1.8835,1.88361,1.88347,1.88347,79000001.0
2006-06-02 21:57:00,1.88338,1.88344,1.88322,1.88322,73499999.0
2006-06-02 21:58:00,1.88322,1.8833,1.88322,1.8833,94300000.0
2006-06-02 21:59:00,1.88331,1.8834,1.88326,1.88326,479200002.0
2006-06-02 22:00:00,1.88332,1.88342,1.88332,1.88334,259900000.0
2006-06-02 22:01:00,1.88338,1.88338,1.88327,1.88331,68999999.0
2006-06-02 22:02:00,1.88335,1.88338,1.88311,1.88323,135400000.0
2006-06-02 22:03:00,1.88317,1.88336,1.88317,1.88336,100000001.0
2006-06-02 22:04:00,1.88334,1.88334,1.8831,1.8831,344800001.0
2006-06-02 22:05:00,1.88305,1.88305,1.88297,1.883,110299999.0
2006-06-02 22:06:00,1.88302,1.88318,1.88302,1.88314,44299999.0
2006-06-02 22:07:00,1.88323,1.88327,1.88321,1.88324,56800001.0
2006-06-02 22:08:00,1.88327,1.88329,1.88317,1.88318,70200000.0
2006-06-02 22:09:00,1.88317,1.88323,1.88314,1.88319,46099999.0
2006-06-02 22:10:00,1.88305,1.88305,1.88302,1.88302,49800002.0
2006-06-02 22:11:00,1.88303,1.88303,1.88293,1.88293,45200000.0
2006-06-02 22:12:00,1.88292,1.88302,1.88291,1.88296,146699999.0
2006-06-02 22:13:00,1.883,1.88302,1.883,1.883,71100000.0
2006-06-02 22:14:00,1.88301,1.88308,1.88301,1.88308,56950000.0
2006-06-02 22:15:00,1.88314,1.88321,1.88298,1.88298,305400005.0
2006-06-02 22:16:00,1.88295,1.88305,1.88295,1.883,365600001.0
2006-06-02 22:17:00,1.88295,1.88305,1.8829,1.88305,74400000.0
2006-06-02 22:18:00,1.88307,1.88317,1.88304,1.88305,125969998.0
2006-06-02 22:19:00,1.88303,1.88306,1.88298,1.88298,75799998.0
2006-06-02 22:20:00,1.88297,1.88304,1.88297,1.88297,99700002.0
2006-06-02 22:21:00,1.883,1.883,1.88293,1.88295,117499998.0
2006-06-02 22:22:00,1.88295,1.88305,1.88295,1.88295,62800000.0
2006-06-02 22:23:00,1.88292,1.883,1.88278,1.88278,138900002.0
2006-06-02 22:24:00,1.8828,1.8829,1.88278,1.88285,111400001.0
2006-06-02 22:25:00,1.88288,1.8829,1.88285,1.88288,96599999.0
2006-06-02 22:26:00,1.8829,1.88295,1.8829,1.88295,49399999.0
2006-06-02 22:27:00,1.88292,1.88298,1.88286,1.88298,86899999.0
2006-06-02 22:28:00,1.88303,1.88303,1.88288,1.8829,78300000.0
2006-06-02 22:29:00,1.88288,1.88288,1.88267,1.88268,239300001.0
2006-06-02 22:30:00,1.88269,1.88278,1.88263,1.88275,118200002.0
2006-06-02 22:31:00,1.88273,1.88277,1.88267,1.88275,18800000.0
2006-06-02 22:32:00,1.88275,1.88278,1.8827,1.88274,173799999.0
2006-06-02 22:33:00,1.88275,1.88277,1.8827,1.88273,79100002.0
2006-06-02 22:34:00,1.88273,1.88275,1.88259,1.88261,194700001.0
2006-06-02 22:35:00,1.88267,1.8828,1.88267,1.88277,54900001.0
2006-06-02 22:36:00,1.88275,1.88275,1.88265,1.88265,38100000.0
2006-06-02 22:37:00,1.88275,1.88276,1.88252,1.88252,83500000.0
2006-06-02 22:38:00,1.88245,1.88255,1.88245,1.88253,26000000.0
2006-06-02 22:39:00,1.88236,1.88236,1.88209,1.88232,51500001.0
2006-06-02 22:40:00,1.88238,1.88238,1.88224,1.88224,72600000.0
2006-06-02 22:41:00,1.88222,1.88244,1.88222,1.88244,105200000.0
2006-06-02 22:42:00,1.88245,1.88245,1.88235,1.88245,46700000.0
2006-06-02 22:43:00,1.88241,1.88256,1.88234,1.88234,99000001.0
2006-06-02 22:44:00,1.88238,1.88263,1.88238,1.88253,144799997.0
2006-06-02 22:45:00,1.88252,1.88262,1.88243,1.88262,60600000.0
2006-06-02 22:46:00,1.88263,1.88273,1.88261,1.88266,59899999.0
2006-06-02 22:47:00,1.88268,1.88274,1.88266,1.8827,90900000.0
2006-06-02 22:48:00,1.8827,1.88275,1.88262,1.88262,44400000.0
2006-06-02 22:49:00,1.88262,1.88263,1.8826,1.88263,68800000.0
2006-06-02 22:50:00,1.88265,1.88283,1.88264,1.88278,57300000.0
2006-06-02 22:51:00,1.88265,1.88269,1.88257,1.8826,84400001.0
2006-06-02 22:52:00,1.88272,1.88272,1.88272,1.88272,26100000.0
2006-06-02 22:53:00,1.88258,1.88258,1.88186,1.88231,78800000.0
2006-06-02 22:54:00,1.88236,1.8824,1.88234,1.88235,116699996.0
2006-06-02 22:55:00,1.88233,1.88236,1.88233,1.88233,32600000.0
2006-06-02 22:56:00,1.88223,1.88223,1.88214,1.88218,83700000.0
2006-06-02 22:57:00,1.8822,1.8822,1.8822,1.8822,8000000.0
2006-06-02 22:58:00,1.88217,1.88225,1.88198,1.88198,76799999.0
2006-06-02 22:59:00,1.8819,1.8819,1.8818,1.88185,106700001.0
2006-06-05 00:00:00,1.883,1.8834,1.883,1.8833,37800000.0
2006-06-05 00:01:00,1.8832,1.8834,1.8832,1.8832,37800000.0
2006-06-05 00:02:00,1.8835,1.8835,1.8835,1.8835,37800000.0
2006-06-05 00:03:00,1.8832,1.8832,1.8832,1.8832,37800000.0
2006-06-05 00:04:00,1.8833,1.8834,1.8833,1.8834,37800000.0
2006-06-05 00:05:00,1.8833,1.8837,1.8833,1.8837,37800000.0
2006-06-05 00:06:00,1.8836,1.8836,1.8836,1.8836,37800000.0
2006-06-05 00:07:00,1.8837,1.8837,1.8836,1.8837,37800000.0
2006-06-05 00:08:00,1.8836,1.8837,1.8836,1.8836,37800000.0
2006-06-05 00:09:00,1.8833,1.8835,1.8833,1.8835,37800000.0
2006-06-05 00:10:00,1.8836,1.8836,1.8835,1.8836,37800000.0
2006-06-05 00:11:00,1.8835,1.8835,1.8835,1.8835,37800000.0
2006-06-05 00:13:00,1.8833,1.8833,1.8833,1.8833,37800000.0
2006-06-05 00:15:00,1.8834,1.8834,1.8832,1.8832,37800000.0
2006-06-05 00:16:00,1.8833,1.8833,1.8833,1.8833,37800000.0
2006-06-05 00:19:00,1.8832,1.8833,1.8831,1.8831,37800000.0
2006-06-05 00:20:00,1.8832,1.8832,1.8831,1.8831,37800000.0
2006-06-05 00:24:00,1.883,1.883,1.883,1.883,37800000.0
2006-06-05 00:25:00,1.8829,1.883,1.8828,1.8829,37800000.0
2006-06-05 00:26:00,1.8831,1.8831,1.883,1.883,37800000.0
2006-06-05 00:27:00,1.8831,1.8831,1.883,1.883,37800000.0
2006-06-05 00:29:00,1.8831,1.8831,1.8829,1.8829,37800000.0
2006-06-05 00:30:00,1.883,1.883,1.8829,1.8829,37800000.0
2006-06-05 00:31:00,1.8831,1.8831,1.883,1.8831,37800000.0
2006-06-05 00:32:00,1.883,1.883,1.883,1.883,37800000.0
2006-06-05 00:33:00,1.8829,1.883,1.8829,1.8829,37800000.0
2006-06-05 00:34:00,1.883,1.8831,1.883,1.883,37800000.0
2006-06-05 00:35:00,1.8829,1.8829,1.8829,1.8829,37800000.0
2006-06-05 00:36:00,1.8828,1.8829,1.8828,1.8828,37800000.0
2006-06-05 00:37:00,1.8829,1.8829,1.8827,1.8827,37800000.0
2006-06-05 00:38:00,1.8828,1.8829,1.8827,1.8827,37800000.0
2006-06-05 00:39:00,1.8828,1.8828,1.8828,1.8828,37800000.0
2006-06-05 00:40:00,1.8829,1.8829,1.8829,1.8829,37800000.0
2006-06-05 00:41:00,1.883,1.883,1.883,1.883,37800000.0
2006-06-05 00:42:00,1.8829,1.8829,1.8829,1.8829,37800000.0
2006-06-05 00:46:00,1.883,1.8831,1.883,1.8831,37800000.0
2006-06-05 00:47:00,1.883,1.883,1.883,1.883,37800000.0
2006-06-05 00:48:00,1.8829,1.8829,1.8829,1.8829,37800000.0
2006-06-05 00:49:00,1.883,1.883,1.883,1.883,37800000.0
2006-06-05 00:50:00,1.8832,1.8832,1.8832,1.8832,37800000.0
2006-06-05 00:51:00,1.883,1.8831,1.883,1.8831,37800000.0
2006-06-05 00:52:00,1.883,1.8831,1.883,1.8831,37800000.0
2006-06-05 00:53:00,1.8832,1.8832,1.8832,1.8832,37800000.0
2006-06-05 00:54:00,1.8831,1.8831,1.8831,1.8831,37800000.0
2006-06-05 00:55:00,1.883,1.8831,1.883,1.883,37800000.0
2006-06-05 01:01:00,1.8832,1.8832,1.8831,1.8831,37800000.0
2006-06-05 01:03:00,1.8832,1.8832,1.8832,1.8832,37800000.0
2006-06-05 01:04:00,1.8831,1.8831,1.8831,1.8831,37800000.0
2006-06-05 01:06:00,1.8832,1.8832,1.8832,1.8832,37800000.0
2006-06-05 01:07:00,1.883,1.883,1.883,1.883,37800000.0
2006-06-05 01:08:00,1.8831,1.8832,1.883,1.8832,37800000.0
2006-06-05 01:09:00,1.8833,1.8833,1.8833,1.8833,37800000.0
2006-06-05 01:10:00,1.8832,1.8833,1.8832,1.8832,37800000.0
2006-06-05 01:11:00,1.8833,1.8834,1.8832,1.8832,37800000.0
2006-06-05 01:12:00,1.8833,1.8834,1.8833,1.8833,37800000.0
2006-06-05 01:13:00,1.8832,1.8833,1.8832,1.8832,37800000.0
2006-06-05 01:15:00,1.8833,1.8833,1.8832,1.8832,37800000.0
2006-06-05 01:16:00,1.8833,1.8833,1.8833,1.8833,37800000.0
2006-06-05 01:17:00,1.8834,1.8834,1.8833,1.8834,37800000.0
2006-06-05 01:18:00,1.8833,1.8836,1.8833,1.8835,37800000.0
2006-06-05 01:19:00,1.8834,1.8835,1.8834,1.8834,37800000.0
2006-06-05 01:20:00,1.8833,1.8834,1.8833,1.8833,37800000.0
2006-06-05 01:21:00,1.8834,1.8834,1.8832,1.8834,37800000.0
2006-06-05 01:22:00,1.8833,1.8834,1.8833,1.8834,37800000.0
2006-06-05 01:23:00,1.8835,1.8835,1.8835,1.8835,37800000.0
2006-06-05 01:24:00,1.8834,1.8834,1.8833,1.8833,37800000.0
2006-06-05 01:25:00,1.8834,1.8834,1.8833,1.8833,37800000.0
2006-06-05 01:26:00,1.8832,1.8833,1.8832,1.8833,37800000.0
2006-06-05 01:28:00,1.8834,1.8834,1.8833,1.8834,37800000.0
2006-06-05 01:29:00,1.8833,1.8833,1.8833,1.8833,37800000.0
2006-06-05 01:30:00,1.8832,1.8832,1.8832,1.8832,37800000.0
2006-06-05 01:31:00,1.8833,1.8834,1.8833,1.8834,37800000.0
2006-06-05 01:32:00,1.8833,1.8834,1.8833,1.8834,37800000.0
2006-06-05 01:33:00,1.8833,1.8835,1.8833,1.8835,37800000.0
2006-06-05 01:34:00,1.8834,1.8838,1.8833,1.8838,37800000.0
2006-06-05 01:35:00,1.8839,1.884,1.8836,1.8836,37800000.0
2006-06-05 01:36:00,1.8835,1.8838,1.8835,1.8837,37800000.0
2006-06-05 01:37:00,1.8836,1.8837,1.8836,1.8837,37800000.0
2006-06-05 01:38:00,1.8836,1.8836,1.8836,1.8836,37800000.0
2006-06-05 01:39:00,1.8837,1.8837,1.8836,1.8836,37800000.0
2006-06-05 01:40:00,1.8837,1.8837,1.8837,1.8837,37800000.0
2006-06-05 01:41:00,1.8836,1.8837,1.8835,1.8836,37800000.0
2006-06-05 01:42:00,1.8835,1.8835,1.8834,1.8835,37800000.0
2006-06-05 01:43:00,1.8836,1.8836,1.8833,1.8834,37800000.0
2006-06-05 01:44:00,1.8833,1.8834,1.8832,1.8834,37800000.0
2006-06-05 01:45:00,1.8833,1.8834,1.8833,1.8833,37800000.0
2006-06-05 01:47:00,1.8832,1.8833,1.8832,1.8833,37800000.0
2006-06-05 01:48:00,1.8832,1.8833,1.8832,1.8833,37800000.0
2006-06-05 01:49:00,1.8834,1.8834,1.8833,1.8834,37800000.0
2006-06-05 01:51:00,1.8833,1.8834,1.8833,1.8833,37800000.0
2006-06-05 01:54:00,1.8834,1.8834,1.8834,1.8834,37800000.0
2006-06-05 01:55:00,1.8832,1.8834,1.8832,1.8833,37800000.0
2006-06-05 01:56:00,1.8834,1.8835,1.8832,1.8833,37800000.0
2006-06-05 01:57:00,1.8832,1.8832,1.8831,1.8831,37800000.0
2006-06-05 01:58:00,1.8833,1.8834,1.8833,1.8834,37800000.0
2006-06-05 01:59:00,1.8833,1.8833,1.8832,1.8832,37800000.0
2006-06-05 02:00:00,1.88341,1.88341,1.88317,1.88337,37800000.0
2006-06-05 02:01:00,1.88335,1.88335,1.88304,1.88304,62600001.0
2006-06-05 02:02:00,1.88302,1.88318,1.88302,1.88307,42800000.0
2006-06-05 02:03:00,1.88313,1.88313,1.88303,1.88307,102099999.0
2006-06-05 02:04:00,1.88298,1.88305,1.88298,1.883,25900000.0
2006-06-05 02:05:00,1.88295,1.88305,1.88295,1.88305,12500000.0
2006-06-05 02:06:00,1.88305,1.88305,1.88297,1.88305,29600000.0
2006-06-05 02:07:00,1.88305,1.88305,1.88305,1.88305,4000000.0
2006-06-05 02:08:00,1.88292,1.88292,1.88288,1.88288,1700000.0
2006-06-05 02:09:00,1.88286,1.8829,1.88277,1.88287,35800000.0
2006-06-05 02:10:00,1.88282,1.88282,1.88264,1.88266,99400002.0
2006-06-05 02:11:00,1.88274,1.88277,1.88265,1.88272,72300000.0
2006-06-05 02:12:00,1.88265,1.8827,1.8826,1.8826,69700000.0
2006-06-05 02:13:00,1.8827,1.8829,1.8827,1.88283,62100000.0
2006-06-05 02:14:00,1.88288,1.88295,1.88285,1.8829,21500000.0
2006-06-05 02:15:00,1.88284,1.88284,1.88247,1.8826,69000000.0
2006-06-05 02:16:00,1.8827,1.88272,1.88264,1.88264,34500000.0
2006-06-05 02:17:00,1.88273,1.88289,1.88273,1.88274,70600001.0
2006-06-05 02:18:00,1.88274,1.88283,1.88267,1.88283,69700000.0
2006-06-05 02:19:00,1.88272,1.8828,1.88266,1.88268,22500000.0
2006-06-05 02:20:00,1.88255,1.88255,1.88223,1.88235,145499999.0
2006-06-05 02:21:00,1.88232,1.88253,1.8823,1.88253,28200001.0
2006-06-05 02:22:00,1.88245,1.88259,1.88244,1.88247,106500001.0
2006-06-05 02:23:00,1.88254,1.88276,1.88254,1.88276,51100000.0
2006-06-05 02:24:00,1.88277,1.88286,1.88277,1.88281,62200002.0
2006-06-05 02:25:00,1.88284,1.88284,1.88267,1.88283,98099998.0
2006-06-05 02:26:00,1.8828,1.88285,1.88267,1.8828,38500000.0
2006-06-05 02:27:00,1.88275,1.88285,1.88275,1.88285,74500000.0
2006-06-05 02:28:00,1.88273,1.88286,1.88273,1.88278,99800000.0
2006-06-05 02:29:00,1.88284,1.88302,1.88282,1.88302,59599998.0
2006-06-05 02:30:00,1.88297,1.88299,1.88289,1.8829,73700002.0
2006-06-05 02:31:00,1.88283,1.883,1.88267,1.88287,46900001.0
2006-06-05 02:32:00,1.88287,1.88287,1.8828,1.8828,74000001.0
2006-06-05 02:33:00,1.88285,1.88288,1.88268,1.88286,63600000.0
2006-06-05 02:34:00,1.88287,1.88294,1.88279,1.88279,71300000.0
2006-06-05 02:35:00,1.8828,1.88287,1.8828,1.88287,27400001.0
2006-06-05 02:36:00,1.88288,1.88289,1.88279,1.8828,72100001.0
2006-06-05 02:37:00,1.88287,1.88287,1.88285,1.88285,13900000.0
2006-06-05 02:38:00,1.88277,1.88285,1.88277,1.88285,46799999.0
2006-06-05 02:39:00,1.88285,1.88285,1.88278,1.88285,116100000.0
2006-06-05 02:40:00,1.8828,1.8828,1.8828,1.8828,31600000.0
2006-06-05 02:41:00,1.88279,1.88301,1.88277,1.88286,47200000.0
2006-06-05 02:42:00,1.8828,1.88281,1.88272,1.88277,62500000.0
2006-06-05 02:43:00,1.88271,1.8828,1.88266,1.88272,69500000.0
2006-06-05 02:44:00,1.88265,1.88275,1.88265,1.88275,116199999.0
2006-06-05 02:45:00,1.88265,1.88265,1.88255,1.8826,79700000.0
2006-06-05 02:46:00,1.88258,1.88273,1.88255,1.88273,54300000.0
2006-06-05 02:47:00,1.88277,1.88297,1.88273,1.88297,23900000.0
2006-06-05 02:48:00,1.88295,1.88297,1.88291,1.88293,35000000.0
2006-06-05 02:49:00,1.88292,1.88301,1.88292,1.88297,9200000.0
2006-06-05 02:50:00,1.8832,1.88353,1.8832,1.8834,63200000.0
2006-06-05 02:51:00,1.88334,1.88338,1.88328,1.88328,38900000.0
2006-06-05 02:52:00,1.88322,1.88322,1.88309,1.88314,34100000.0
2006-06-05 02:53:00,1.88318,1.88329,1.88314,1.88329,73499998.0
2006-06-05 02:54:00,1.88342,1.8836,1.88342,1.88356,58500000.0
2006-06-05 02:55:00,1.88343,1.88349,1.8833,1.8833,81900001.0
2006-06-05 02:56:00,1.88333,1.88333,1.8831,1.8832,167900002.0
2006-06-05 02:57:00,1.88322,1.88322,1.88308,1.88308,99199999.0
2006-06-05 02:58:00,1.88318,1.88333,1.88318,1.88333,33900001.0
2006-06-05 02:59:00,1.8834,1.8834,1.88327,1.88327,26000000.0
2006-06-05 03:00:00,1.88329,1.88345,1.88329,1.88335,37599999.0
2006-06-05 03:01:00,1.88337,1.88346,1.88333,1.88333,88600000.0
2006-06-05 03:02:00,1.88325,1.88335,1.88325,1.8833,38300000.0
2006-06-05 03:03:00,1.88337,1.88343,1.88332,1.88343,81999998.0
2006-06-05 03:04:00,1.88347,1.88352,1.88344,1.88352,45700000.0
2006-06-05 03:05:00,1.88343,1.88344,1.88333,1.88333,76200002.0
2006-06-05 03:06:00,1.88325,1.88333,1.88324,1.88324,100200002.0
2006-06-05 03:07:00,1.8833,1.88335,1.8833,1.88335,36700000.0
2006-06-05 03:08:00,1.88337,1.88343,1.88324,1.88338,68400000.0
2006-06-05 03:09:00,1.88333,1.88333,1.8832,1.88327,24200000.0
2006-06-05 03:10:00,1.88325,1.88325,1.88318,1.8832,66300000.0
2006-06-05 03:11:00,1.88325,1.88325,1.8832,1.8832,22100000.0
2006-06-05 03:12:00,1.88328,1.88328,1.88315,1.8832,15900000.0
2006-06-05 03:13:00,1.88327,1.88327,1.88315,1.8832,92300000.0
2006-06-05 03:14:00,1.88319,1.88319,1.88318,1.88318,9100000.0
2006-06-05 03:15:00,1.88336,1.88339,1.88336,1.88339,8400000.0
2006-06-05 03:16:00,1.88364,1.8839,1.88357,1.8839,26200000.0
2006-06-05 03:17:00,1.88388,1.88388,1.88379,1.88379,44500000.0
2006-06-05 03:18:00,1.88377,1.88396,1.88377,1.88393,43499999.0
2006-06-05 03:19:00,1.88389,1.88402,1.88384,1.88384,63799999.0
2006-06-05 03:20:00,1.88377,1.88383,1.88369,1.8837,78799998.0
2006-06-05 03:21:00,1.88373,1.88377,1.88373,1.88377,9000000.0
2006-06-05 03:22:00,1.88378,1.88379,1.88367,1.88367,35400000.0
2006-06-05 03:23:00,1.88365,1.88365,1.88362,1.88362,9200000.0
2006-06-05 03:24:00,1.8837,1.88375,1.8837,1.88375,24300000.0
2006-06-05 03:25:00,1.88359,1.88359,1.88334,1.88337,35500000.0
2006-06-05 03:26:00,1.88338,1.88344,1.88335,1.88337,39600001.0
2006-06-05 03:27:00,1.88334,1.88334,1.88316,1.88316,58199999.0
2006-06-05 03:28:00,1.88318,1.88318,1.88315,1.88315,11200000.0
2006-06-05 03:29:00,1.88318,1.88335,1.88313,1.88335,44899999.0
2006-06-05 03:30:00,1.88337,1.88337,1.88333,1.88333,8200000.0
2006-06-05 03:31:00,1.88331,1.88331,1.88331,1.88331,23000000.0
2006-06-05 03:32:00,1.88327,1.88333,1.88322,1.88333,23300000.0
2006-06-05 03:33:00,1.8832,1.88327,1.8832,1.8832,59300001.0
2006-06-05 03:34:00,1.8832,1.8832,1.88315,1.88315,4300000.0
2006-06-05 03:35:00,1.88316,1.88316,1.88314,1.88314,8400000.0
2006-06-05 03:36:00,1.88305,1.88316,1.88305,1.88308,72900000.0
2006-06-05 03:37:00,1.88304,1.88304,1.88296,1.88296,7500000.0
2006-06-05 03:38:00,1.88292,1.88299,1.88285,1.88285,79700003.0
2006-06-05 03:39:00,1.88292,1.883,1.88291,1.88291,91900001.0
2006-06-05 03:40:00,1.883,1.88319,1.883,1.88319,44100001.0
2006-06-05 03:41:00,1.88329,1.88346,1.88329,1.8833,84200002.0
2006-06-05 03:42:00,1.88332,1.88366,1.88332,1.88359,71900000.0
2006-06-05 03:43:00,1.88365,1.88373,1.88361,1.88368,60300001.0
2006-06-05 03:44:00,1.88367,1.88367,1.88363,1.88363,25999999.0
2006-06-05 03:45:00,1.8836,1.8837,1.8836,1.88367,58200001.0
2006-06-05 03:46:00,1.88355,1.88368,1.8835,1.88355,44500000.0
2006-06-05 03:47:00,1.8836,1.88365,1.88357,1.88365,52000000.0
2006-06-05 03:48:00,1.88358,1.88358,1.88346,1.88349,42000000.0
2006-06-05 03:49:00,1.8834,1.88345,1.88335,1.88345,15300000.0
2006-06-05 03:50:00,1.8834,1.8834,1.88338,1.88338,18700000.0
2006-06-05 03:51:00,1.8834,1.88345,1.8834,1.8834,78199999.0
2006-06-05 03:52:00,1.88343,1.88343,1.88336,1.88337,16200000.0
2006-06-05 03:53:00,1.8833,1.88335,1.8833,1.88335,97200001.0
2006-06-05 03:54:00,1.8833,1.8833,1.883,1.883,78600000.0
2006-06-05 03:55:00,1.88297,1.8831,1.88297,1.88303,51400000.0
2006-06-05 03:56:00,1.88308,1.88309,1.88297,1.88309,41800000.0
2006-06-05 03:57:00,1.88301,1.88304,1.883,1.883,82199999.0
2006-06-05 03:58:00,1.88299,1.88307,1.88293,1.88307,62199999.0
2006-06-05 03:59:00,1.88305,1.8831,1.88305,1.8831,12100000.0
2006-06-05 04:00:00,1.88309,1.88311,1.88309,1.88311,41800001.0
2006-06-05 04:01:00,1.88312,1.88312,1.8831,1.8831,13400000.0
2006-06-05 04:02:00,1.88315,1.88315,1.88315,1.88315,2700000.0
2006-06-05 04:03:00,1.8831,1.8831,1.88305,1.8831,37799999.0
2006-06-05 04:04:00,1.88308,1.88315,1.88308,1.8831,67500002.0
2006-06-05 04:05:00,1.8831,1.88315,1.88308,1.88315,44600000.0
2006-06-05 04:06:00,1.88307,1.88327,1.88307,1.88325,75599999.0
2006-06-05 04:07:00,1.88325,1.88356,1.88324,1.88343,58100000.0
2006-06-05 04:08:00,1.88355,1.88358,1.88348,1.88355,57799999.0
2006-06-05 04:09:00,1.88357,1.88359,1.88352,1.88352,52800000.0
2006-06-05 04:10:00,1.88338,1.88338,1.88337,1.88337,6800000.0
2006-06-05 04:11:00,1.88337,1.88345,1.88335,1.8834,83099999.0
2006-06-05 04:12:00,1.88339,1.88359,1.88339,1.88351,59200000.0
2006-06-05 04:13:00,1.88367,1.88374,1.88357,1.88357,82000000.0
2006-06-05 04:14:00,1.88365,1.88377,1.8836,1.8836,55100000.0
2006-06-05 04:15:00,1.8837,1.88382,1.88368,1.88382,50899998.0
2006-06-05 04:16:00,1.8838,1.88385,1.8838,1.8838,82570001.0
2006-06-05 04:17:00,1.88378,1.8838,1.88378,1.8838,10000000.0
2006-06-05 04:18:00,1.88385,1.88387,1.88385,1.88385,5200000.0
2006-06-05 04:19:00,1.88382,1.88388,1.88382,1.88388,28400000.0
2006-06-05 04:20:00,1.88374,1.88382,1.88373,1.88373,37500000.0
2006-06-05 04:21:00,1.88376,1.88385,1.88376,1.88385,59899999.0
2006-06-05 04:22:00,1.88377,1.88381,1.88368,1.88368,54799999.0
2006-06-05 04:23:00,1.88367,1.88368,1.88363,1.88363,63500001.0
2006-06-05 04:24:00,1.88357,1.88357,1.8835,1.8835,62300000.0
2006-06-05 04:25:00,1.88357,1.88357,1.88344,1.88344,45499999.0
2006-06-05 04:26:00,1.88345,1.88345,1.88335,1.8834,38300000.0
2006-06-05 04:27:00,1.88342,1.88343,1.88331,1.88343,48200000.0
2006-06-05 04:28:00,1.88338,1.88352,1.88336,1.88352,74600000.0
2006-06-05 04:29:00,1.88355,1.88363,1.88354,1.88357,95700002.0
2006-06-05 04:30:00,1.8835,1.88351,1.88345,1.8835,46300000.0
2006-06-05 04:31:00,1.88355,1.88359,1.88341,1.88341,48300000.0
2006-06-05 04:32:00,1.88349,1.88349,1.8834,1.88348,25100000.0
2006-06-05 04:33:00,1.8834,1.88348,1.88328,1.88328,29500001.0
2006-06-05 04:34:00,1.8834,1.8834,1.8834,1.8834,9200000.0
2006-06-05 04:35:00,1.88335,1.88345,1.88335,1.88345,38800000.0
2006-06-05 04:36:00,1.8834,1.88347,1.88335,1.88345,47500001.0
2006-06-05 04:37:00,1.88347,1.88353,1.8834,1.88349,51300000.0
2006-06-05 04:38:00,1.88352,1.8836,1.88352,1.88356,46200000.0
2006-06-05 04:39:00,1.88355,1.88355,1.8835,1.8835,39000000.0
2006-06-05 04:40:00,1.88353,1.88353,1.88335,1.88335,8000000.0
2006-06-05 04:41:00,1.8833,1.88335,1.8833,1.88335,22600000.0
2006-06-05 04:42:00,1.88328,1.88328,1.88318,1.88318,61900001.0
2006-06-05 04:43:00,1.88314,1.88314,1.88304,1.88313,47500000.0
2006-06-05 04:44:00,1.8831,1.88315,1.88305,1.88305,18100000.0
2006-06-05 04:45:00,1.8831,1.8831,1.88305,1.88305,18500000.0
2006-06-05 04:46:00,1.88323,1.88323,1.88322,1.88322,33099999.0
2006-06-05 04:47:00,1.88325,1.88328,1.8832,1.8832,27899999.0
2006-06-05 04:48:00,1.8833,1.88336,1.88327,1.88327,31100000.0
2006-06-05 04:49:00,1.8832,1.88332,1.8832,1.88332,23600000.0
2006-06-05 04:50:00,1.88325,1.88325,1.88314,1.88314,67400000.0
2006-06-05 04:51:00,1.88317,1.88322,1.88312,1.88312,37499999.0
2006-06-05 04:52:00,1.88315,1.88315,1.88315,1.88315,3200000.0
2006-06-05 04:53:00,1.88304,1.88304,1.88304,1.88304,27400000.0
2006-06-05 04:54:00,1.88295,1.88295,1.8829,1.8829,18400000.0
2006-06-05 04:55:00,1.88273,1.88285,1.88273,1.88285,75699999.0
2006-06-05 04:56:00,1.88288,1.88297,1.88288,1.88297,22799999.0
2006-06-05 04:57:00,1.88302,1.88305,1.88298,1.88305,43300000.0
2006-06-05 04:58:00,1.88291,1.883,1.88284,1.88284,34500000.0
2006-06-05 04:59:00,1.88274,1.88288,1.88274,1.8828,64000001.0
2006-06-05 05:00:00,1.88286,1.88291,1.88279,1.8828,85600002.0
2006-06-05 05:01:00,1.88279,1.88286,1.88279,1.88286,3100000.0
2006-06-05 05:02:00,1.88286,1.88286,1.88282,1.88282,4000000.0
2006-06-05 05:03:00,1.88281,1.88286,1.88281,1.88286,17100000.0
2006-06-05 05:04:00,1.88293,1.88293,1.88281,1.88287,84400000.0
2006-06-05 05:05:00,1.88292,1.88292,1.88281,1.88288,72500001.0
2006-06-05 05:06:00,1.88287,1.88295,1.88287,1.8829,26700000.0
2006-06-05 05:07:00,1.88292,1.88298,1.88286,1.88297,38200000.0
2006-06-05 05:08:00,1.883,1.883,1.883,1.883,17000000.0
2006-06-05 05:09:00,1.88302,1.88305,1.883,1.883,46800000.0
2006-06-05 05:10:00,1.88301,1.88301,1.88281,1.88289,31800000.0
2006-06-05 05:11:00,1.8829,1.8829,1.8829,1.8829,5200000.0
2006-06-05 05:12:00,1.88295,1.88295,1.88295,1.88295,17400000.0
2006-06-05 05:13:00,1.8829,1.88295,1.8829,1.8829,45500001.0
2006-06-05 05:14:00,1.8829,1.88299,1.8829,1.88297,127299998.0
2006-06-05 05:15:00,1.883,1.883,1.88287,1.88291,32700000.0
2006-06-05 05:16:00,1.88287,1.88295,1.88285,1.8829,32500000.0
2006-06-05 05:17:00,1.88301,1.88304,1.88297,1.88298,53700001.0
2006-06-05 05:18:00,1.88298,1.88308,1.88298,1.88305,40200000.0
2006-06-05 05:19:00,1.883,1.88305,1.883,1.88302,36000000.0
2006-06-05 05:20:00,1.88297,1.88305,1.88297,1.883,47600000.0
2006-06-05 05:21:00,1.883,1.88312,1.883,1.88307,40699999.0
2006-06-05 05:22:00,1.88317,1.88323,1.8831,1.8831,79500001.0
2006-06-05 05:23:00,1.88319,1.88321,1.88314,1.88321,67899999.0
2006-06-05 05:24:00,1.88305,1.8831,1.88305,1.8831,23800000.0
2006-06-05 05:25:00,1.8831,1.88315,1.8831,1.88315,10200000.0
2006-06-05 05:26:00,1.88318,1.88333,1.88318,1.88331,74700001.0
2006-06-05 05:27:00,1.88328,1.88335,1.88314,1.88316,68500000.0
2006-06-05 05:28:00,1.8833,1.88364,1.8833,1.88357,82500001.0
2006-06-05 05:29:00,1.88367,1.88404,1.88367,1.88404,48499999.0
2006-06-05 05:30:00,1.88412,1.88419,1.88387,1.88387,29300000.0
2006-06-05 05:31:00,1.8837,1.8837,1.88365,1.88365,63199998.0
2006-06-05 05:32:00,1.8838,1.88405,1.8838,1.88391,41400000.0
2006-06-05 05:33:00,1.88387,1.88393,1.88386,1.88387,58299999.0
2006-06-05 05:34:00,1.88387,1.88391,1.88358,1.88379,69800001.0
2006-06-05 05:35:00,1.88381,1.88382,1.88372,1.88372,75899998.0
2006-06-05 05:36:00,1.88374,1.88385,1.88369,1.88382,57100000.0
2006-06-05 05:37:00,1.88374,1.8838,1.8836,1.88365,86500000.0
2006-06-05 05:38:00,1.88377,1.88377,1.88373,1.88373,24200000.0
2006-06-05 05:39:00,1.8837,1.8837,1.88353,1.88353,78900000.0
2006-06-05 05:40:00,1.88349,1.88359,1.88326,1.88355,64500000.0
2006-06-05 05:41:00,1.8837,1.88374,1.88356,1.88356,99400002.0
2006-06-05 05:42:00,1.88362,1.88367,1.88362,1.88367,38100000.0
2006-06-05 05:43:00,1.88367,1.88379,1.88367,1.88374,51199999.0
2006-06-05 05:44:00,1.88378,1.88384,1.88376,1.88378,58600000.0
2006-06-05 05:45:00,1.88382,1.88382,1.88382,1.88382,40000000.0
2006-06-05 05:46:00,1.88375,1.8838,1.88375,1.8838,7200000.0
2006-06-05 05:47:00,1.8838,1.88385,1.8838,1.88385,80300001.0
2006-06-05 05:48:00,1.88385,1.88385,1.8838,1.88385,55000001.0
2006-06-05 05:49:00,1.88373,1.8838,1.88373,1.8838,42400000.0
2006-06-05 05:50:00,1.88387,1.88387,1.88387,1.88387,19500000.0
2006-06-05 05:51:00,1.88375,1.88377,1.8837,1.8837,9800000.0
2006-06-05 05:52:00,1.88362,1.8837,1.88362,1.88367,57399998.0
2006-06-05 05:53:00,1.8836,1.88365,1.88355,1.88362,31500001.0
2006-06-05 05:54:00,1.88365,1.88367,1.8835,1.88365,30200000.0
2006-06-05 05:55:00,1.8837,1.88394,1.8837,1.8839,51000001.0
2006-06-05 05:56:00,1.88383,1.88383,1.88375,1.88378,45899999.0
2006-06-05 05:57:00,1.88395,1.88406,1.88379,1.88379,41100000.0
2006-06-05 05:58:00,1.8837,1.88379,1.88361,1.88363,43400000.0
2006-06-05 05:59:00,1.88358,1.88365,1.88355,1.8836,87000001.0
2006-06-05 06:00:00,1.88365,1.88365,1.88355,1.88357,29500000.0
2006-06-05 06:01:00,1.88372,1.88383,1.88372,1.8838,22800000.0
2006-06-05 06:02:00,1.88389,1.88389,1.88383,1.88383,76500001.0
2006-06-05 06:03:00,1.88387,1.88387,1.88375,1.88385,73399999.0
2006-06-05 06:04:00,1.88383,1.88394,1.88378,1.88378,63600000.0
2006-06-05 06:05:00,1.88378,1.8841,1.88375,1.88383,87300000.0
2006-06-05 06:06:00,1.88377,1.88383,1.88371,1.88378,58600000.0
2006-06-05 06:07:00,1.8838,1.88395,1.8838,1.88389,29800000.0
2006-06-05 06:08:00,1.88386,1.88389,1.88386,1.88389,19799999.0
2006-06-05 06:09:00,1.8838,1.88385,1.8838,1.8838,88999998.0
2006-06-05 06:10:00,1.8838,1.88385,1.88375,1.88385,36400000.0
2006-06-05 06:11:00,1.88388,1.88392,1.88382,1.88382,59200000.0
2006-06-05 06:12:00,1.88385,1.88385,1.88377,1.8838,60400002.0
2006-06-05 06:13:00,1.88383,1.88396,1.88383,1.88396,32300000.0
2006-06-05 06:14:00,1.88398,1.88403,1.88392,1.88403,54600001.0
2006-06-05 06:15:00,1.88403,1.88403,1.88385,1.88397,43100000.0
2006-06-05 06:16:00,1.8839,1.88397,1.88385,1.88385,54800001.0
2006-06-05 06:17:00,1.88392,1.884,1.88389,1.88398,35300000.0
2006-06-05 06:18:00,1.88406,1.88417,1.88406,1.88416,39700000.0
2006-06-05 06:19:00,1.88409,1.88418,1.88402,1.88403,56700001.0
2006-06-05 06:20:00,1.88389,1.88389,1.88379,1.88379,41800001.0
2006-06-05 06:21:00,1.88372,1.88379,1.88372,1.88378,30000000.0
2006-06-05 06:22:00,1.88377,1.88385,1.88377,1.88385,122400000.0
2006-06-05 06:23:00,1.88388,1.88388,1.88377,1.8838,22500000.0
2006-06-05 06:24:00,1.8838,1.88384,1.88375,1.88377,48900000.0
2006-06-05 06:25:00,1.88368,1.88368,1.88355,1.88358,19600001.0
2006-06-05 06:26:00,1.88357,1.88365,1.88357,1.88365,12800000.0
2006-06-05 06:27:00,1.88364,1.8838,1.88364,1.8838,39200001.0
2006-06-05 06:28:00,1.88376,1.88381,1.88372,1.88372,9500000.0
2006-06-05 06:29:00,1.88377,1.88377,1.88377,1.88377,1200000.0
2006-06-05 06:30:00,1.8836,1.88365,1.88355,1.88365,37000001.0
2006-06-05 06:31:00,1.88358,1.88365,1.88358,1.8836,46100000.0
2006-06-05 06:32:00,1.8836,1.8836,1.88357,1.8836,58000000.0
2006-06-05 06:33:00,1.8837,1.88376,1.8837,1.88373,59200000.0
2006-06-05 06:34:00,1.88363,1.88378,1.88361,1.88369,42200000.0
2006-06-05 06:35:00,1.88369,1.88374,1.88365,1.88365,83700000.0
2006-06-05 06:36:00,1.88385,1.88396,1.88374,1.88374,93399999.0
2006-06-05 06:37:00,1.8838,1.8838,1.8838,1.8838,14200000.0
2006-06-05 06:38:00,1.88381,1.88381,1.88379,1.88379,7300000.0
2006-06-05 06:39:00,1.8837,1.88375,1.8837,1.88375,14200000.0
2006-06-05 06:40:00,1.88375,1.88375,1.88372,1.88372,18900000.0
2006-06-05 06:41:00,1.88374,1.88374,1.88364,1.88367,61300000.0
2006-06-05 06:42:00,1.88367,1.88372,1.88367,1.88367,37600000.0
2006-06-05 06:43:00,1.88368,1.88372,1.88368,1.88368,27000000.0
2006-06-05 06:44:00,1.8837,1.88375,1.88365,1.8837,33600000.0
2006-06-05 06:45:00,1.8837,1.88375,1.8836,1.88368,36600000.0
2006-06-05 06:46:00,1.88375,1.88375,1.88365,1.88372,67800000.0
2006-06-05 06:47:00,1.88373,1.88384,1.88373,1.88377,101699998.0
2006-06-05 06:48:00,1.88385,1.88385,1.88375,1.88385,36100001.0
2006-06-05 06:49:00,1.88375,1.88375,1.88375,1.88375,2800000.0
2006-06-05 06:50:00,1.8838,1.8838,1.8838,1.8838,10800000.0
2006-06-05 06:51:00,1.88377,1.88383,1.88369,1.88373,101800001.0
2006-06-05 06:52:00,1.88373,1.88381,1.88353,1.88353,17000000.0
2006-06-05 06:53:00,1.88388,1.88401,1.88388,1.88396,26300000.0
2006-06-05 06:54:00,1.88408,1.88408,1.88404,1.88408,42700000.0
2006-06-05 06:55:00,1.884,1.884,1.884,1.884,35200001.0
2006-06-05 06:56:00,1.88391,1.88399,1.88391,1.88399,12200000.0
2006-06-05 06:57:00,1.8839,1.8839,1.8839,1.8839,4000000.0
2006-06-05 06:58:00,1.88399,1.88401,1.88399,1.88401,20299999.0
2006-06-05 06:59:00,1.88397,1.88398,1.8838,1.8838,45899999.0
2006-06-05 07:00:00,1.88401,1.88408,1.88401,1.88407,43800000.0
2006-06-05 07:01:00,1.88407,1.88415,1.884,1.88405,98399999.0
2006-06-05 07:02:00,1.88411,1.88416,1.88406,1.8841,73700001.0
2006-06-05 07:03:00,1.88413,1.88423,1.88413,1.88419,87400000.0
2006-06-05 07:04:00,1.88423,1.88423,1.88412,1.88413,64599999.0
2006-06-05 07:05:00,1.88417,1.88425,1.88417,1.8842,37600000.0
2006-06-05 07:06:00,1.88412,1.88428,1.88412,1.8842,41700000.0
2006-06-05 07:07:00,1.88416,1.88432,1.88409,1.88432,35700000.0
2006-06-05 07:08:00,1.88438,1.88438,1.8842,1.88432,26300000.0
2006-06-05 07:09:00,1.88432,1.88439,1.88426,1.88439,44000000.0
2006-06-05 07:10:00,1.88443,1.88443,1.88442,1.88442,22700001.0
2006-06-05 07:11:00,1.88427,1.88434,1.88414,1.88414,44100000.0
2006-06-05 07:12:00,1.88413,1.88413,1.8841,1.8841,7600000.0
2006-06-05 07:13:00,1.88415,1.88415,1.88405,1.88407,71200000.0
2006-06-05 07:14:00,1.88406,1.88417,1.88402,1.88407,113700000.0
2006-06-05 07:15:00,1.88407,1.88407,1.88379,1.88382,107700000.0
2006-06-05 07:16:00,1.88368,1.88368,1.8835,1.8835,10600000.0
2006-06-05 07:17:00,1.88347,1.88356,1.88343,1.88347,48100001.0
2006-06-05 07:18:00,1.88348,1.8835,1.88337,1.88337,49800000.0
2006-06-05 07:19:00,1.88343,1.88352,1.88343,1.88346,50400000.0
2006-06-05 07:20:00,1.88348,1.88355,1.88345,1.88355,28400000.0
2006-06-05 07:21:00,1.8835,1.88357,1.8835,1.88355,54599999.0
2006-06-05 07:22:00,1.88348,1.88363,1.88348,1.88363,53999999.0
2006-06-05 07:23:00,1.88361,1.88361,1.88354,1.88354,30400001.0
2006-06-05 07:24:00,1.8835,1.88355,1.88345,1.8835,81300001.0
2006-06-05 07:25:00,1.88355,1.88371,1.88353,1.88354,64599998.0
2006-06-05 07:26:00,1.8835,1.88355,1.8835,1.88355,100100000.0
2006-06-05 07:27:00,1.88349,1.88365,1.88347,1.88347,107700000.0
2006-06-05 07:28:00,1.88346,1.88358,1.88346,1.88348,101900001.0
2006-06-05 07:29:00,1.88354,1.88362,1.88345,1.88345,79000000.0
2006-06-05 07:30:00,1.88348,1.88348,1.88337,1.88337,6600000.0
2006-06-05 07:31:00,1.88333,1.88342,1.88333,1.88339,80800000.0
2006-06-05 07:32:00,1.88338,1.88342,1.88337,1.8834,41300001.0
2006-06-05 07:33:00,1.8835,1.88359,1.88345,1.88348,55400001.0
2006-06-05 07:34:00,1.88339,1.88339,1.88331,1.88331,36900000.0
2006-06-05 07:35:00,1.88335,1.88338,1.88325,1.8833,82700000.0
2006-06-05 07:36:00,1.88335,1.88335,1.8833,1.8833,39399999.0
2006-06-05 07:37:00,1.88333,1.88344,1.88333,1.88341,43900000.0
2006-06-05 07:38:00,1.88335,1.88341,1.88335,1.88341,28700000.0
2006-06-05 07:39:00,1.88337,1.88343,1.88337,1.88343,34399999.0
2006-06-05 07:40:00,1.88358,1.88376,1.88358,1.88364,38100000.0
2006-06-05 07:41:00,1.88358,1.88358,1.88347,1.88347,12600000.0
2006-06-05 07:42:00,1.8834,1.88345,1.88335,1.88335,63399999.0
2006-06-05 07:43:00,1.88348,1.88348,1.8834,1.8834,104499999.0
2006-06-05 07:44:00,1.8834,1.88348,1.88338,1.88348,46999999.0
2006-06-05 07:45:00,1.8835,1.88358,1.88343,1.88343,41500000.0
2006-06-05 07:46:00,1.8834,1.88348,1.8834,1.88348,56999999.0
2006-06-05 07:47:00,1.88341,1.88344,1.88341,1.88344,1700000.0
2006-06-05 07:48:00,1.88348,1.88348,1.8834,1.8834,12200000.0
2006-06-05 07:49:00,1.88344,1.88345,1.88332,1.88337,42700000.0
2006-06-05 07:50:00,1.8833,1.8833,1.88327,1.88327,10200000.0
2006-06-05 07:51:00,1.88332,1.8834,1.88332,1.88337,42900001.0
2006-06-05 07:52:00,1.88345,1.88345,1.88345,1.88345,9200000.0
2006-06-05 07:53:00,1.88338,1.88338,1.88338,1.88338,2800000.0
2006-06-05 07:54:00,1.88345,1.88345,1.88338,1.8834,49300000.0
2006-06-05 07:55:00,1.88342,1.88342,1.8833,1.8833,41200000.0
2006-06-05 07:56:00,1.88351,1.88352,1.88351,1.88352,18200000.0
2006-06-05 07:57:00,1.88357,1.88363,1.88357,1.88363,10400000.0
2006-06-05 07:58:00,1.88365,1.88375,1.88365,1.88375,37800000.0
2006-06-05 07:59:00,1.88361,1.88361,1.88342,1.88353,65400001.0
2006-06-05 08:00:00,1.8835,1.8835,1.8835,1.8835,25900001.0
2006-06-05 08:01:00,1.88359,1.88373,1.88357,1.88364,36400000.0
2006-06-05 08:02:00,1.8837,1.88375,1.88367,1.8837,20300000.0
2006-06-05 08:03:00,1.88374,1.88386,1.88374,1.88386,54800001.0
2006-06-05 08:04:00,1.88395,1.88406,1.88389,1.88403,65000000.0
2006-06-05 08:05:00,1.88411,1.88437,1.88403,1.88428,71600000.0
2006-06-05 08:06:00,1.88424,1.88434,1.88424,1.88434,7200000.0
2006-06-05 08:07:00,1.88432,1.88451,1.88432,1.88448,69500000.0
2006-06-05 08:08:00,1.88466,1.88507,1.88466,1.88505,36200000.0
2006-06-05 08:09:00,1.885,1.88506,1.88485,1.8849,60700001.0
2006-06-05 08:10:00,1.88476,1.88476,1.88447,1.8845,269099994.0
2006-06-05 08:11:00,1.88438,1.88475,1.88425,1.88475,49200000.0
2006-06-05 08:12:00,1.88495,1.88522,1.88495,1.88497,75700000.0
2006-06-05 08:13:00,1.88477,1.88479,1.8844,1.8844,62800000.0
2006-06-05 08:14:00,1.88441,1.88473,1.88441,1.88456,45000000.0
2006-06-05 08:15:00,1.88463,1.8847,1.88452,1.8847,61400000.0
2006-06-05 08:16:00,1.88477,1.88482,1.88461,1.88461,91100002.0
2006-06-05 08:17:00,1.88474,1.88488,1.88464,1.88469,78000001.0
2006-06-05 08:18:00,1.88473,1.88485,1.88473,1.88484,27100000.0
2006-06-05 08:19:00,1.88496,1.88496,1.88466,1.8848,71499999.0
2006-06-05 08:20:00,1.88487,1.88487,1.88442,1.88474,60600001.0
2006-06-05 08:21:00,1.88469,1.88469,1.88435,1.88452,52200000.0
2006-06-05 08:22:00,1.88473,1.88482,1.88473,1.88482,11000000.0
2006-06-05 08:23:00,1.88492,1.88492,1.88485,1.88488,83700002.0
2006-06-05 08:24:00,1.88495,1.8851,1.88491,1.88506,73500000.0
2006-06-05 08:25:00,1.88493,1.88493,1.88484,1.88493,54400000.0
2006-06-05 08:26:00,1.88491,1.885,1.88487,1.88491,68200001.0
2006-06-05 08:27:00,1.88491,1.88502,1.88488,1.88498,73700000.0
2006-06-05 08:28:00,1.88499,1.88521,1.88499,1.88505,101100002.0
2006-06-05 08:29:00,1.88502,1.88502,1.88496,1.885,48100000.0
2006-06-05 08:30:00,1.885,1.88505,1.885,1.885,33600000.0
2006-06-05 08:31:00,1.88497,1.88503,1.88485,1.88493,80300000.0
2006-06-05 08:32:00,1.8849,1.8849,1.88467,1.88467,52400000.0
2006-06-05 08:33:00,1.88464,1.88475,1.88449,1.8846,76700000.0
2006-06-05 08:34:00,1.88455,1.88465,1.88455,1.8846,55000000.0
2006-06-05 08:35:00,1.88463,1.88464,1.8845,1.88452,35200000.0
2006-06-05 08:36:00,1.8845,1.88458,1.8845,1.88458,22000000.0
2006-06-05 08:37:00,1.88452,1.88475,1.88452,1.88475,47200001.0
2006-06-05 08:38:00,1.88485,1.88485,1.8848,1.8848,13200000.0
2006-06-05 08:39:00,1.8849,1.88499,1.8849,1.8849,59300000.0
2006-06-05 08:40:00,1.88488,1.88498,1.88486,1.88494,107900001.0
2006-06-05 08:41:00,1.88498,1.88498,1.88482,1.8849,154299997.0
2006-06-05 08:42:00,1.88488,1.8849,1.88473,1.88479,47600000.0
2006-06-05 08:43:00,1.88472,1.88474,1.8844,1.8844,71600000.0
2006-06-05 08:44:00,1.88418,1.88418,1.88404,1.88404,17800000.0
2006-06-05 08:45:00,1.88388,1.88388,1.88363,1.88373,147399996.0
2006-06-05 08:46:00,1.88378,1.88397,1.88377,1.88396,24500000.0
2006-06-05 08:47:00,1.88397,1.88399,1.88364,1.88364,45500001.0
2006-06-05 08:48:00,1.88365,1.88366,1.8834,1.8834,50800000.0
2006-06-05 08:49:00,1.88349,1.88356,1.88341,1.88343,84700000.0
2006-06-05 08:50:00,1.88346,1.88348,1.8834,1.88344,58800000.0
2006-06-05 08:51:00,1.88338,1.8834,1.88335,1.8834,58300000.0
2006-06-05 08:52:00,1.88339,1.88356,1.88339,1.88356,88099999.0
2006-06-05 08:53:00,1.88357,1.88357,1.88345,1.88348,66499998.0
2006-06-05 08:54:00,1.88348,1.88348,1.88309,1.88311,41000000.0
2006-06-05 08:55:00,1.88314,1.88321,1.8828,1.8828,54800000.0
2006-06-05 08:56:00,1.88267,1.88267,1.88256,1.88258,90299999.0
2006-06-05 08:57:00,1.88271,1.88271,1.88255,1.88255,26100000.0
2006-06-05 08:58:00,1.88248,1.88253,1.88242,1.88249,109899996.0
2006-06-05 08:59:00,1.88253,1.8827,1.88251,1.8827,36100000.0
2006-06-05 09:00:00,1.88287,1.88298,1.88268,1.88268,30200000.0
2006-06-05 09:01:00,1.88268,1.88271,1.88243,1.88243,32400000.0
2006-06-05 09:02:00,1.88203,1.88203,1.88133,1.88136,74500000.0
2006-06-05 09:03:00,1.88133,1.88145,1.88123,1.88129,62600001.0
2006-06-05 09:04:00,1.88117,1.88144,1.88117,1.88137,63200001.0
2006-06-05 09:05:00,1.88149,1.88163,1.88149,1.88157,43800000.0
2006-06-05 09:06:00,1.88166,1.88189,1.88166,1.88189,28400001.0
2006-06-05 09:07:00,1.88187,1.88221,1.88186,1.88195,82400000.0
2006-06-05 09:08:00,1.88195,1.88202,1.88165,1.88165,52299999.0
2006-06-05 09:09:00,1.8818,1.88181,1.88163,1.88163,43800000.0
2006-06-05 09:10:00,1.88166,1.88191,1.88166,1.88191,52100000.0
2006-06-05 09:11:00,1.88202,1.88205,1.88202,1.88205,30400000.0
2006-06-05 09:12:00,1.8822,1.88261,1.8822,1.88261,61800001.0
2006-06-05 09:13:00,1.88264,1.88275,1.88258,1.88275,30100000.0
2006-06-05 09:14:00,1.88275,1.88291,1.88262,1.88288,55300000.0
2006-06-05 09:15:00,1.88268,1.88275,1.88257,1.88261,31500000.0
2006-06-05 09:16:00,1.88245,1.8825,1.88245,1.88245,22200000.0
2006-06-05 09:17:00,1.88244,1.88244,1.88213,1.88213,69200000.0
2006-06-05 09:18:00,1.88211,1.88211,1.8819,1.88199,139799999.0
2006-06-05 09:19:00,1.88221,1.88227,1.88213,1.88227,91899998.0
2006-06-05 09:20:00,1.8821,1.8821,1.88189,1.88189,39300000.0
2006-06-05 09:21:00,1.88176,1.88176,1.88164,1.88164,83800003.0
2006-06-05 09:22:00,1.88183,1.88228,1.88183,1.88228,17200000.0
2006-06-05 09:23:00,1.88267,1.88271,1.88215,1.8822,72200000.0
2006-06-05 09:24:00,1.88243,1.883,1.88243,1.883,63000000.0
2006-06-05 09:25:00,1.88294,1.88366,1.88294,1.88366,82800000.0
2006-06-05 09:26:00,1.88397,1.88418,1.88397,1.88418,62400000.0
2006-06-05 09:27:00,1.88437,1.88507,1.88437,1.88502,42900000.0
2006-06-05 09:28:00,1.88508,1.88521,1.88482,1.88482,106899999.0
2006-06-05 09:29:00,1.88494,1.88522,1.88494,1.88522,56500000.0
2006-06-05 09:30:00,1.88531,1.8857,1.88531,1.8857,61600000.0
2006-06-05 09:31:00,1.88572,1.88673,1.88567,1.88673,103500001.0
2006-06-05 09:32:00,1.88693,1.88749,1.88691,1.88728,107899999.0
2006-06-05 09:33:00,1.88705,1.88705,1.88685,1.88687,26150000.0
2006-06-05 09:34:00,1.88687,1.88738,1.88686,1.8872,159399997.0
2006-06-05 09:35:00,1.88725,1.88725,1.88695,1.88707,63200000.0
2006-06-05 09:36:00,1.88673,1.88683,1.88645,1.88661,49700000.0
2006-06-05 09:37:00,1.88648,1.88666,1.88648,1.88662,54300000.0
2006-06-05 09:38:00,1.88687,1.88734,1.88687,1.88733,33600000.0
2006-06-05 09:39:00,1.88718,1.88729,1.88717,1.88723,48300000.0
2006-06-05 09:40:00,1.8872,1.88752,1.8872,1.88746,41200000.0
2006-06-05 09:41:00,1.88713,1.8875,1.88713,1.88727,62500000.0
2006-06-05 09:42:00,1.88734,1.88738,1.88713,1.88713,71200000.0
2006-06-05 09:43:00,1.88701,1.88711,1.88667,1.88678,53200000.0
2006-06-05 09:44:00,1.88677,1.88677,1.88647,1.88647,124200000.0
2006-06-05 09:45:00,1.8864,1.88643,1.88635,1.88636,25400000.0
2006-06-05 09:46:00,1.88632,1.88632,1.88547,1.88547,70800002.0
2006-06-05 09:47:00,1.88509,1.88509,1.88456,1.88466,25500000.0
2006-06-05 09:48:00,1.88481,1.88519,1.88481,1.88518,65100000.0
2006-06-05 09:49:00,1.88521,1.88538,1.88508,1.88513,44600000.0
2006-06-05 09:50:00,1.88509,1.88528,1.88507,1.88522,98700000.0
2006-06-05 09:51:00,1.8853,1.88548,1.8853,1.88548,33050000.0
2006-06-05 09:52:00,1.88555,1.88571,1.88555,1.88565,63900000.0
2006-06-05 09:53:00,1.88563,1.88571,1.8855,1.88554,64600000.0
2006-06-05 09:54:00,1.88544,1.88553,1.8854,1.88548,79499999.0
2006-06-05 09:55:00,1.88556,1.88593,1.88556,1.88586,50299999.0
2006-06-05 09:56:00,1.88592,1.88592,1.8856,1.8856,42999999.0
2006-06-05 09:57:00,1.88557,1.88576,1.88557,1.88574,41500000.0
2006-06-05 09:58:00,1.88578,1.88586,1.88577,1.8858,90200000.0
2006-06-05 09:59:00,1.88569,1.88581,1.88568,1.88573,68300000.0
2006-06-05 10:00:00,1.88562,1.88563,1.88551,1.88551,11500000.0
2006-06-05 10:01:00,1.8856,1.88564,1.8855,1.88563,68400000.0
2006-06-05 10:02:00,1.88565,1.88565,1.88559,1.88559,71700001.0
2006-06-05 10:03:00,1.8856,1.88571,1.88551,1.88563,38400001.0
2006-06-05 10:04:00,1.88566,1.88602,1.88566,1.88601,83200001.0
2006-06-05 10:05:00,1.88584,1.88584,1.88543,1.88583,29400000.0
2006-06-05 10:06:00,1.8859,1.8859,1.88566,1.88566,46900000.0
2006-06-05 10:07:00,1.88551,1.88551,1.88508,1.88508,35099999.0
2006-06-05 10:08:00,1.88473,1.88483,1.88458,1.88458,46100000.0
2006-06-05 10:09:00,1.88445,1.88445,1.88404,1.88408,70800002.0
2006-06-05 10:10:00,1.88407,1.88419,1.88377,1.88377,96500002.0
2006-06-05 10:11:00,1.88356,1.88366,1.88349,1.88351,113499998.0
2006-06-05 10:12:00,1.88357,1.88401,1.88357,1.88401,58599999.0
2006-06-05 10:13:00,1.88402,1.88409,1.88399,1.88406,57100000.0
2006-06-05 10:14:00,1.88399,1.8841,1.88394,1.88406,74700000.0
2006-06-05 10:15:00,1.88412,1.88415,1.88406,1.88411,92300000.0
2006-06-05 10:16:00,1.88377,1.88377,1.88269,1.88269,47200000.0
2006-06-05 10:17:00,1.88257,1.88289,1.88257,1.88284,28500000.0
2006-06-05 10:18:00,1.88297,1.88306,1.88294,1.88303,50200000.0
2006-06-05 10:19:00,1.88312,1.88351,1.88312,1.88351,62600000.0
2006-06-05 10:20:00,1.88352,1.88365,1.88343,1.88361,69400000.0
2006-06-05 10:21:00,1.88367,1.88383,1.88367,1.88383,47399999.0
2006-06-05 10:22:00,1.88376,1.88376,1.88345,1.88345,104599997.0
2006-06-05 10:23:00,1.88347,1.8836,1.88347,1.88357,48700000.0
2006-06-05 10:24:00,1.88365,1.88372,1.88365,1.88372,37600000.0
2006-06-05 10:25:00,1.88356,1.88367,1.88341,1.88344,51100000.0
2006-06-05 10:26:00,1.88326,1.88326,1.88301,1.8831,70300000.0
2006-06-05 10:27:00,1.88303,1.88313,1.88291,1.88301,76200001.0
2006-06-05 10:28:00,1.88303,1.88315,1.88303,1.88315,43900000.0
2006-06-05 10:29:00,1.88311,1.88311,1.8829,1.8829,75499998.0
2006-06-05 10:30:00,1.883,1.88334,1.883,1.88324,80899999.0
2006-06-05 10:31:00,1.88348,1.88402,1.88348,1.88402,62500001.0
2006-06-05 10:32:00,1.88419,1.88449,1.88417,1.88443,73399998.0
2006-06-05 10:33:00,1.88453,1.88456,1.88427,1.88427,34600000.0
2006-06-05 10:34:00,1.88417,1.88429,1.88417,1.88427,83800000.0
2006-06-05 10:35:00,1.88433,1.88457,1.88433,1.88457,44400000.0
2006-06-05 10:36:00,1.88478,1.88493,1.88461,1.88493,61400000.0
2006-06-05 10:37:00,1.88497,1.8851,1.88471,1.88471,74900000.0
2006-06-05 10:38:00,1.88463,1.88476,1.88458,1.88472,83299999.0
2006-06-05 10:39:00,1.88472,1.88487,1.88472,1.88479,95899997.0
2006-06-05 10:40:00,1.88483,1.88569,1.8848,1.88569,56000000.0
2006-06-05 10:41:00,1.88552,1.88552,1.88516,1.88516,71099998.0
2006-06-05 10:42:00,1.88515,1.88515,1.88479,1.88488,73400000.0
2006-06-05 10:43:00,1.885,1.88505,1.88463,1.88474,43800000.0
2006-06-05 10:44:00,1.88473,1.88473,1.88461,1.88467,75499999.0
2006-06-05 10:45:00,1.8847,1.88472,1.88455,1.8846,73400000.0
2006-06-05 10:46:00,1.88447,1.88468,1.88447,1.88467,33900000.0
2006-06-05 10:47:00,1.88474,1.88486,1.88474,1.88486,74400001.0
2006-06-05 10:48:00,1.88492,1.88503,1.88484,1.8849,163899999.0
2006-06-05 10:49:00,1.88486,1.88545,1.88486,1.88545,49500001.0
2006-06-05 10:50:00,1.88549,1.8856,1.8854,1.8854,35900000.0
2006-06-05 10:51:00,1.88552,1.8856,1.88548,1.88554,23200000.0
2006-06-05 10:52:00,1.88568,1.88568,1.88535,1.8854,50800000.0
2006-06-05 10:53:00,1.88535,1.88572,1.88534,1.88572,30300000.0
2006-06-05 10:54:00,1.88582,1.88582,1.8857,1.88575,30600000.0
2006-06-05 10:55:00,1.88579,1.88589,1.88569,1.88573,60100000.0
2006-06-05 10:56:00,1.88573,1.88575,1.88549,1.8856,83800000.0
2006-06-05 10:57:00,1.88552,1.88562,1.88543,1.88556,104000000.0
2006-06-05 10:58:00,1.88557,1.88558,1.8854,1.88558,116999999.0
2006-06-05 10:59:00,1.88554,1.88583,1.88554,1.88583,67699999.0
2006-06-05 11:00:00,1.88576,1.88588,1.88574,1.88588,76699999.0
2006-06-05 11:01:00,1.88589,1.88601,1.88588,1.88592,95300000.0
2006-06-05 11:02:00,1.88585,1.88585,1.8857,1.8857,42600000.0
2006-06-05 11:03:00,1.88568,1.88584,1.88555,1.88575,68499999.0
2006-06-05 11:04:00,1.88584,1.88589,1.88571,1.88576,109399998.0
2006-06-05 11:05:00,1.88578,1.88582,1.88569,1.88569,107999999.0
2006-06-05 11:06:00,1.88574,1.88574,1.88563,1.88564,64200001.0
2006-06-05 11:07:00,1.88571,1.88581,1.8857,1.8857,80499998.0
2006-06-05 11:08:00,1.88572,1.88575,1.88565,1.88568,78400000.0
2006-06-05 11:09:00,1.88562,1.8859,1.88562,1.8859,17100000.0
2006-06-05 11:10:00,1.88593,1.88593,1.88551,1.88551,43200000.0
2006-06-05 11:11:00,1.88547,1.88547,1.88507,1.88507,56200000.0
2006-06-05 11:12:00,1.88498,1.88511,1.88493,1.88511,54899999.0
2006-06-05 11:13:00,1.88515,1.88529,1.88515,1.88525,89200001.0
2006-06-05 11:14:00,1.88517,1.88517,1.88509,1.88514,34300000.0
2006-06-05 11:15:00,1.88516,1.88516,1.88505,1.88508,92600001.0
2006-06-05 11:16:00,1.88506,1.88514,1.88501,1.88512,85500001.0
2006-06-05 11:17:00,1.88505,1.88514,1.88505,1.88509,44800000.0
2006-06-05 11:18:00,1.88516,1.8852,1.88502,1.8852,100199999.0
2006-06-05 11:19:00,1.88515,1.8852,1.8851,1.88515,65299999.0
2006-06-05 11:20:00,1.8852,1.8852,1.88515,1.88515,3200000.0
2006-06-05 11:21:00,1.88519,1.88519,1.88508,1.88516,53700000.0
2006-06-05 11:22:00,1.88513,1.88513,1.88482,1.88485,97200001.0
2006-06-05 11:23:00,1.88469,1.88476,1.88449,1.88453,42700000.0
2006-06-05 11:24:00,1.88446,1.88456,1.88439,1.88452,63100000.0
2006-06-05 11:25:00,1.88448,1.88482,1.88448,1.88482,45400000.0
2006-06-05 11:26:00,1.88496,1.88508,1.88496,1.88498,38600000.0
2006-06-05 11:27:00,1.88497,1.88504,1.88493,1.88496,63400000.0
2006-06-05 11:28:00,1.88509,1.88517,1.88508,1.8851,67900000.0
2006-06-05 11:29:00,1.88517,1.88536,1.88504,1.88536,98500000.0
2006-06-05 11:30:00,1.88523,1.88528,1.88509,1.88525,127700001.0
2006-06-05 11:31:00,1.88523,1.88539,1.88505,1.88505,103799999.0
2006-06-05 11:32:00,1.88506,1.88508,1.88495,1.88508,76800001.0
2006-06-05 11:33:00,1.88493,1.88493,1.88475,1.88489,35300000.0
2006-06-05 11:34:00,1.88484,1.8849,1.8847,1.88481,31200000.0
2006-06-05 11:35:00,1.88473,1.88497,1.88471,1.88497,90700000.0
2006-06-05 11:36:00,1.88499,1.88527,1.88499,1.88525,60900001.0
2006-06-05 11:37:00,1.88526,1.88526,1.885,1.88508,35300000.0
2006-06-05 11:38:00,1.88506,1.88506,1.88488,1.88491,25700000.0
2006-06-05 11:39:00,1.88482,1.88489,1.88477,1.88484,82500000.0
2006-06-05 11:40:00,1.88478,1.88489,1.88477,1.88486,107299998.0
2006-06-05 11:41:00,1.88492,1.88499,1.88491,1.88491,25200000.0
2006-06-05 11:42:00,1.8849,1.88498,1.88484,1.8849,70100000.0
2006-06-05 11:43:00,1.88492,1.88498,1.88487,1.8849,82900001.0
2006-06-05 11:44:00,1.88493,1.88496,1.88487,1.88493,45800000.0
2006-06-05 11:45:00,1.88491,1.88491,1.88474,1.88481,38400000.0
2006-06-05 11:46:00,1.88491,1.88491,1.88451,1.88451,41500000.0
2006-06-05 11:47:00,1.88455,1.88472,1.88452,1.88472,98600001.0
2006-06-05 11:48:00,1.88472,1.88473,1.8845,1.8845,90699999.0
2006-06-05 11:49:00,1.88436,1.88458,1.88433,1.88458,54500001.0
2006-06-05 11:50:00,1.88464,1.88479,1.88464,1.88479,116199998.0
2006-06-05 11:51:00,1.88474,1.88474,1.88455,1.88462,41300001.0
2006-06-05 11:52:00,1.88481,1.88522,1.88481,1.88522,83999999.0
2006-06-05 11:53:00,1.88522,1.88533,1.8852,1.88533,78599998.0
2006-06-05 11:54:00,1.88533,1.88542,1.88531,1.88532,60350000.0
2006-06-05 11:55:00,1.88533,1.88533,1.88526,1.88526,25200000.0
2006-06-05 11:56:00,1.88518,1.88519,1.88498,1.88503,93899998.0
2006-06-05 11:57:00,1.88507,1.88516,1.88501,1.88512,138500001.0
2006-06-05 11:58:00,1.88513,1.8852,1.88507,1.88507,74000000.0
2006-06-05 11:59:00,1.88511,1.88517,1.88507,1.88515,100049999.0
2006-06-05 12:00:00,1.88517,1.88521,1.8851,1.88512,108400000.0
2006-06-05 12:01:00,1.88504,1.88513,1.88502,1.88502,131099999.0
2006-06-05 12:02:00,1.88496,1.88503,1.88483,1.88483,39399999.0
2006-06-05 12:03:00,1.88471,1.88471,1.88453,1.88461,54200000.0
2006-06-05 12:04:00,1.88457,1.88457,1.88432,1.88432,76000000.0
2006-06-05 12:05:00,1.88438,1.88438,1.88423,1.88427,41000000.0
2006-06-05 12:06:00,1.88457,1.88564,1.88457,1.88562,92900001.0
2006-06-05 12:07:00,1.88557,1.88557,1.88539,1.88556,86799999.0
2006-06-05 12:08:00,1.88564,1.8859,1.88564,1.8859,68100000.0
2006-06-05 12:09:00,1.88589,1.88596,1.88585,1.88585,114700000.0
2006-06-05 12:10:00,1.88586,1.88586,1.88565,1.88565,35600000.0
2006-06-05 12:11:00,1.88558,1.88567,1.88555,1.88563,42399999.0
2006-06-05 12:12:00,1.88548,1.88563,1.88527,1.88527,50299999.0
2006-06-05 12:13:00,1.88523,1.88526,1.88499,1.88503,81199998.0
2006-06-05 12:14:00,1.88489,1.88494,1.8847,1.88491,113299998.0
2006-06-05 12:15:00,1.88474,1.88474,1.88456,1.88456,24500000.0
2006-06-05 12:16:00,1.88441,1.88461,1.88441,1.88461,38100000.0
2006-06-05 12:17:00,1.88467,1.88467,1.88452,1.88458,110299999.0
2006-06-05 12:18:00,1.88464,1.88485,1.88464,1.88485,20300000.0
2006-06-05 12:19:00,1.88498,1.88498,1.88482,1.88487,44600000.0
2006-06-05 12:20:00,1.88505,1.88522,1.88505,1.88522,83800000.0
2006-06-05 12:21:00,1.88514,1.88519,1.88506,1.88508,54300000.0
2006-06-05 12:22:00,1.88502,1.88514,1.88502,1.88514,56599999.0
2006-06-05 12:23:00,1.88514,1.88514,1.88505,1.88505,43700000.0
2006-06-05 12:24:00,1.88507,1.88508,1.88488,1.88501,108800000.0
2006-06-05 12:25:00,1.88514,1.88522,1.88507,1.88509,51100000.0
2006-06-05 12:26:00,1.88503,1.88503,1.88495,1.88495,57199999.0
2006-06-05 12:27:00,1.88489,1.88491,1.88489,1.88491,6000000.0
2006-06-05 12:28:00,1.88489,1.88489,1.88468,1.88468,76700001.0
2006-06-05 12:29:00,1.88476,1.885,1.88476,1.88494,50900000.0
2006-06-05 12:30:00,1.88501,1.88504,1.88496,1.88503,60100000.0
2006-06-05 12:31:00,1.88502,1.88504,1.88493,1.88503,143300002.0
2006-06-05 12:32:00,1.88505,1.88511,1.88491,1.88507,100100000.0
2006-06-05 12:33:00,1.88514,1.88522,1.88506,1.88522,29700000.0
2006-06-05 12:34:00,1.88527,1.8853,1.88512,1.88518,53700000.0
2006-06-05 12:35:00,1.88527,1.88538,1.88527,1.88538,59199999.0
2006-06-05 12:36:00,1.88544,1.88559,1.88539,1.88548,96400000.0
2006-06-05 12:37:00,1.88543,1.88553,1.88533,1.88533,93500000.0
2006-06-05 12:38:00,1.88525,1.88534,1.88521,1.88534,13500000.0
2006-06-05 12:39:00,1.88527,1.88551,1.88527,1.88551,52550001.0
2006-06-05 12:40:00,1.88558,1.88563,1.88551,1.88559,68900001.0
2006-06-05 12:41:00,1.88543,1.88543,1.88494,1.88494,80300000.0
2006-06-05 12:42:00,1.88488,1.88522,1.88488,1.8852,40300000.0
2006-06-05 12:43:00,1.88527,1.88545,1.88517,1.88545,91546995.0
2006-06-05 12:44:00,1.88546,1.88547,1.88537,1.88543,43700000.0
2006-06-05 12:45:00,1.8855,1.88556,1.88543,1.88551,16000000.0
2006-06-05 12:46:00,1.88551,1.88556,1.88544,1.88551,103200001.0
2006-06-05 12:47:00,1.88549,1.88553,1.88542,1.88553,88300001.0
2006-06-05 12:48:00,1.8855,1.88569,1.8855,1.8856,185900000.0
2006-06-05 12:49:00,1.88557,1.88557,1.88533,1.88542,64499999.0
2006-06-05 12:50:00,1.88547,1.88552,1.88542,1.88542,66499999.0
2006-06-05 12:51:00,1.88507,1.8853,1.88506,1.8853,117800001.0
2006-06-05 12:52:00,1.88526,1.8853,1.88512,1.88512,54600000.0
2006-06-05 12:53:00,1.88511,1.88522,1.88505,1.88519,77000000.0
2006-06-05 12:54:00,1.88522,1.88532,1.88514,1.88524,55200000.0
2006-06-05 12:55:00,1.88525,1.88538,1.88523,1.88538,20900000.0
2006-06-05 12:56:00,1.88539,1.88551,1.88539,1.88548,32600000.0
2006-06-05 12:57:00,1.88548,1.88553,1.88545,1.88553,30100000.0
2006-06-05 12:58:00,1.88553,1.88553,1.8853,1.88537,75100001.0
2006-06-05 12:59:00,1.88489,1.88499,1.88476,1.88476,32800000.0
2006-06-05 13:00:00,1.88462,1.88462,1.88443,1.88461,82700000.0
2006-06-05 13:01:00,1.88452,1.88466,1.88452,1.88462,101199999.0
2006-06-05 13:02:00,1.88457,1.88464,1.88445,1.88445,102099999.0
2006-06-05 13:03:00,1.8845,1.88458,1.8845,1.88457,47400000.0
2006-06-05 13:04:00,1.88469,1.88495,1.88462,1.88462,86999997.0
2006-06-05 13:05:00,1.88456,1.88476,1.88456,1.88464,46900000.0
2006-06-05 13:06:00,1.88472,1.88474,1.88455,1.88463,84800000.0
2006-06-05 13:07:00,1.88477,1.8848,1.88474,1.88475,100400002.0
2006-06-05 13:08:00,1.88476,1.88476,1.88456,1.88464,88900001.0
2006-06-05 13:09:00,1.88455,1.88459,1.8845,1.88452,43800000.0
2006-06-05 13:10:00,1.88445,1.88451,1.88445,1.8845,29600000.0
2006-06-05 13:11:00,1.88446,1.88453,1.88446,1.88453,58700000.0
2006-06-05 13:12:00,1.88457,1.88472,1.88446,1.88472,95200000.0
2006-06-05 13:13:00,1.88474,1.88486,1.88456,1.88486,75500001.0
2006-06-05 13:14:00,1.8849,1.88495,1.88485,1.88493,50400000.0
2006-06-05 13:15:00,1.88496,1.88498,1.88489,1.88495,48800000.0
2006-06-05 13:16:00,1.88489,1.88489,1.88463,1.88463,41799999.0
2006-06-05 13:17:00,1.8846,1.8846,1.88444,1.88452,86800001.0
2006-06-05 13:18:00,1.8845,1.88468,1.88436,1.88436,70600000.0
2006-06-05 13:19:00,1.88442,1.88462,1.88442,1.88462,41000000.0
2006-06-05 13:20:00,1.88457,1.88457,1.88444,1.88447,66500000.0
2006-06-05 13:21:00,1.88448,1.88448,1.8843,1.88434,45300000.0
2006-06-05 13:22:00,1.88445,1.88455,1.88444,1.88445,14100000.0
2006-06-05 13:23:00,1.8845,1.88455,1.8845,1.88452,41100000.0
2006-06-05 13:24:00,1.88441,1.88441,1.88427,1.88435,76100000.0
2006-06-05 13:25:00,1.8844,1.88448,1.88432,1.88443,100200001.0
2006-06-05 13:26:00,1.88445,1.88445,1.88435,1.88435,68500000.0
2006-06-05 13:27:00,1.8844,1.88452,1.88435,1.88438,33400000.0
2006-06-05 13:28:00,1.88431,1.88433,1.88419,1.88419,31800000.0
2006-06-05 13:29:00,1.8842,1.88435,1.8842,1.88429,79700000.0
2006-06-05 13:30:00,1.88429,1.88447,1.88429,1.88447,99900001.0
2006-06-05 13:31:00,1.88445,1.88445,1.88416,1.8842,25400000.0
2006-06-05 13:32:00,1.88413,1.88413,1.88405,1.88412,72700002.0
2006-06-05 13:33:00,1.88422,1.88438,1.88422,1.88432,29900000.0
2006-06-05 13:34:00,1.88428,1.88435,1.88416,1.88417,63800000.0
2006-06-05 13:35:00,1.8842,1.88437,1.8842,1.8843,23600000.0
2006-06-05 13:36:00,1.88431,1.88431,1.88407,1.88407,107500000.0
2006-06-05 13:37:00,1.88404,1.88423,1.88402,1.88416,31300000.0
2006-06-05 13:38:00,1.88432,1.88439,1.8843,1.88433,67300001.0
2006-06-05 13:39:00,1.88437,1.88459,1.88437,1.88459,58970000.0
2006-06-05 13:40:00,1.88465,1.88465,1.88432,1.88432,98300001.0
2006-06-05 13:41:00,1.88429,1.88441,1.88418,1.88418,102200001.0
2006-06-05 13:42:00,1.8841,1.88431,1.88406,1.88419,86200000.0
2006-06-05 13:43:00,1.88413,1.88413,1.88412,1.88412,11300000.0
2006-06-05 13:44:00,1.88404,1.88415,1.88395,1.88415,69600000.0
2006-06-05 13:45:00,1.88408,1.88408,1.88397,1.88401,33000000.0
2006-06-05 13:46:00,1.88404,1.88412,1.88397,1.88412,71899999.0
2006-06-05 13:47:00,1.88412,1.88417,1.884,1.884,65600000.0
2006-06-05 13:48:00,1.88406,1.88421,1.88406,1.8842,111500000.0
2006-06-05 13:49:00,1.8842,1.88424,1.88406,1.88417,73000001.0
2006-06-05 13:50:00,1.88407,1.88414,1.88405,1.88405,95300000.0
2006-06-05 13:51:00,1.884,1.88401,1.8839,1.884,32800000.0
2006-06-05 13:52:00,1.88407,1.88407,1.88387,1.88397,99599999.0
2006-06-05 13:53:00,1.88391,1.88419,1.88391,1.884,38900000.0
2006-06-05 13:54:00,1.88395,1.88402,1.88395,1.88402,28800000.0
2006-06-05 13:55:00,1.88394,1.88397,1.88385,1.88385,66200000.0
2006-06-05 13:56:00,1.88383,1.88383,1.8837,1.88378,91699999.0
2006-06-05 13:57:00,1.88375,1.88381,1.88367,1.88371,47200001.0
2006-06-05 13:58:00,1.8837,1.8837,1.88355,1.88355,68799998.0
2006-06-05 13:59:00,1.88364,1.88374,1.88356,1.88356,54000000.0
2006-06-05 14:00:00,1.88358,1.88368,1.88351,1.88362,83399998.0
2006-06-05 14:01:00,1.88378,1.88397,1.88378,1.88393,70500000.0
2006-06-05 14:02:00,1.88387,1.88399,1.88378,1.88379,54900000.0
2006-06-05 14:03:00,1.88385,1.88385,1.88306,1.88306,61300001.0
2006-06-05 14:04:00,1.8829,1.88304,1.88289,1.88297,55800000.0
2006-06-05 14:05:00,1.88283,1.88293,1.8828,1.88285,101199997.0
2006-06-05 14:06:00,1.88281,1.88288,1.88261,1.88265,130100001.0
2006-06-05 14:07:00,1.88271,1.88279,1.88196,1.88196,60100000.0
2006-06-05 14:08:00,1.88172,1.88218,1.88165,1.88218,30900000.0
2006-06-05 14:09:00,1.8822,1.8822,1.8821,1.8821,40500000.0
2006-06-05 14:10:00,1.88217,1.88219,1.88202,1.88202,50199999.0
2006-06-05 14:11:00,1.88175,1.88189,1.88162,1.88186,112699998.0
2006-06-05 14:12:00,1.88188,1.88205,1.88188,1.88199,25500000.0
2006-06-05 14:13:00,1.882,1.88209,1.8819,1.88198,43900001.0
2006-06-05 14:14:00,1.88202,1.88235,1.88202,1.88221,95800000.0
2006-06-05 14:15:00,1.88208,1.88261,1.88208,1.88255,20700000.0
2006-06-05 14:16:00,1.88249,1.88261,1.88247,1.88248,84899999.0
2006-06-05 14:17:00,1.88258,1.88278,1.88252,1.88278,43400000.0
2006-06-05 14:18:00,1.88285,1.88294,1.88278,1.88278,94500002.0
2006-06-05 14:19:00,1.88278,1.88282,1.88268,1.88275,39200000.0
2006-06-05 14:20:00,1.8827,1.88281,1.88228,1.88232,70000000.0
2006-06-05 14:21:00,1.88221,1.88233,1.88212,1.88214,104200000.0
2006-06-05 14:22:00,1.88196,1.88196,1.8816,1.8816,94800003.0
2006-06-05 14:23:00,1.8817,1.88195,1.8817,1.88192,68700001.0
2006-06-05 14:24:00,1.88192,1.88207,1.8819,1.8819,49299999.0
2006-06-05 14:25:00,1.88184,1.88186,1.88165,1.88165,98100001.0
2006-06-05 14:26:00,1.88161,1.88161,1.88117,1.88121,82400003.0
2006-06-05 14:27:00,1.88126,1.88128,1.88114,1.88128,110199999.0
2006-06-05 14:28:00,1.88128,1.88144,1.88123,1.88137,47300000.0
2006-06-05 14:29:00,1.8815,1.88153,1.8814,1.8815,50200001.0
2006-06-05 14:30:00,1.88154,1.88164,1.8814,1.88143,81699998.0
2006-06-05 14:31:00,1.8814,1.88152,1.8814,1.88145,91300000.0
2006-06-05 14:32:00,1.88149,1.88156,1.88149,1.88155,42800001.0
2006-06-05 14:33:00,1.88142,1.88163,1.88142,1.88152,103999998.0
2006-06-05 14:34:00,1.88143,1.88167,1.88143,1.88165,34600000.0
2006-06-05 14:35:00,1.88155,1.88162,1.88146,1.88146,83500000.0
2006-06-05 14:36:00,1.88148,1.88151,1.8814,1.88151,51400000.0
2006-06-05 14:37:00,1.88133,1.88147,1.88089,1.88089,80400000.0
2006-06-05 14:38:00,1.88082,1.88091,1.88048,1.88048,76800002.0
2006-06-05 14:39:00,1.88038,1.88055,1.88001,1.88005,106500001.0
2006-06-05 14:40:00,1.87982,1.87987,1.87945,1.87945,54299999.0
2006-06-05 14:41:00,1.87934,1.87957,1.87934,1.87951,49500000.0
2006-06-05 14:42:00,1.87942,1.87976,1.87935,1.87969,62400001.0
2006-06-05 14:43:00,1.8798,1.87987,1.87976,1.87976,29200000.0
2006-06-05 14:44:00,1.87982,1.87986,1.87977,1.87985,53700001.0
2006-06-05 14:45:00,1.87972,1.88014,1.87968,1.88014,61599999.0
2006-06-05 14:46:00,1.88022,1.88027,1.88008,1.88008,58300001.0
2006-06-05 14:47:00,1.88013,1.88051,1.88013,1.88035,82499998.0
2006-06-05 14:48:00,1.88039,1.88055,1.88039,1.8805,50700000.0
2006-06-05 14:49:00,1.88048,1.88053,1.88035,1.88035,80699999.0
2006-06-05 14:50:00,1.88048,1.88058,1.88048,1.88055,74200000.0
2006-06-05 14:51:00,1.8805,1.8805,1.88021,1.88025,51800000.0
2006-06-05 14:52:00,1.88022,1.8804,1.88022,1.88023,58500000.0
2006-06-05 14:53:00,1.88006,1.88006,1.87966,1.87974,55700001.0
2006-06-05 14:54:00,1.87977,1.87977,1.87908,1.87916,58100001.0
2006-06-05 14:55:00,1.87909,1.87926,1.87896,1.87917,69200000.0
2006-06-05 14:56:00,1.87911,1.87945,1.87902,1.87945,80800000.0
2006-06-05 14:57:00,1.8795,1.8796,1.87937,1.87937,78799998.0
2006-06-05 14:58:00,1.87916,1.87916,1.87863,1.87868,58600000.0
2006-06-05 14:59:00,1.8788,1.8791,1.8788,1.87893,93500000.0
2006-06-05 15:00:00,1.87872,1.87872,1.87795,1.87798,68200000.0
2006-06-05 15:01:00,1.87815,1.87897,1.87815,1.87891,52300000.0
2006-06-05 15:02:00,1.87868,1.87868,1.87814,1.87823,24270000.0
2006-06-05 15:03:00,1.87835,1.87844,1.87817,1.87836,41100000.0
2006-06-05 15:04:00,1.87828,1.87828,1.87798,1.87804,21600000.0
2006-06-05 15:05:00,1.87799,1.87812,1.87786,1.8779,43299999.0
2006-06-05 15:06:00,1.87774,1.87781,1.87755,1.87781,64300000.0
2006-06-05 15:07:00,1.87791,1.87802,1.87791,1.87802,37400000.0
2006-06-05 15:08:00,1.87803,1.87815,1.87789,1.87815,80800000.0
2006-06-05 15:09:00,1.87825,1.87827,1.87815,1.87819,107700000.0
2006-06-05 15:10:00,1.87803,1.87803,1.87763,1.87768,57400000.0
2006-06-05 15:11:00,1.8777,1.87778,1.87766,1.87769,103699998.0
2006-06-05 15:12:00,1.87792,1.87812,1.87785,1.87812,53600000.0
2006-06-05 15:13:00,1.87814,1.87814,1.87786,1.87794,50700000.0
2006-06-05 15:14:00,1.87797,1.87806,1.87782,1.87787,31200000.0
2006-06-05 15:15:00,1.87781,1.87793,1.87777,1.87789,43300000.0
2006-06-05 15:16:00,1.87793,1.87816,1.87793,1.87815,88899999.0
2006-06-05 15:17:00,1.87812,1.87841,1.87812,1.87841,31300000.0
2006-06-05 15:18:00,1.87844,1.87844,1.87818,1.87827,70400000.0
2006-06-05 15:19:00,1.87828,1.87847,1.87828,1.87837,112900001.0
2006-06-05 15:20:00,1.87845,1.87851,1.87836,1.87838,41300000.0
2006-06-05 15:21:00,1.87831,1.87841,1.87815,1.87839,39500000.0
2006-06-05 15:22:00,1.87838,1.87865,1.87838,1.87865,44800000.0
2006-06-05 15:23:00,1.8787,1.87877,1.87861,1.87871,100299999.0
2006-06-05 15:24:00,1.8788,1.87909,1.87876,1.87909,36600000.0
2006-06-05 15:25:00,1.87908,1.87911,1.87892,1.87907,148100001.0
2006-06-05 15:26:00,1.87913,1.87926,1.87913,1.87922,19900000.0
2006-06-05 15:27:00,1.87954,1.87998,1.87954,1.87992,17000000.0
2006-06-05 15:28:00,1.87994,1.87997,1.87972,1.87972,45800000.0
2006-06-05 15:29:00,1.87971,1.87977,1.87967,1.87973,92600000.0
2006-06-05 15:30:00,1.87971,1.87981,1.87968,1.8797,65699999.0
2006-06-05 15:31:00,1.87974,1.87974,1.87951,1.87951,69400000.0
2006-06-05 15:32:00,1.87937,1.87951,1.87924,1.87943,66100000.0
2006-06-05 15:33:00,1.87957,1.87962,1.87946,1.87947,123800000.0
2006-06-05 15:34:00,1.87948,1.87959,1.87907,1.87907,70999999.0
2006-06-05 15:35:00,1.87921,1.87928,1.87909,1.8791,65900000.0
2006-06-05 15:36:00,1.87899,1.87901,1.87879,1.87879,70700002.0
2006-06-05 15:37:00,1.87863,1.8788,1.87848,1.8788,61200000.0
2006-06-05 15:38:00,1.87874,1.87926,1.87874,1.87926,41300000.0
2006-06-05 15:39:00,1.87922,1.87947,1.8791,1.87924,76700000.0
2006-06-05 15:40:00,1.87914,1.87933,1.87914,1.87929,41770000.0
2006-06-05 15:41:00,1.87928,1.87931,1.87901,1.87922,190399997.0
2006-06-05 15:42:00,1.8792,1.87922,1.87904,1.87904,80599999.0
2006-06-05 15:43:00,1.87897,1.87917,1.87897,1.87917,42100001.0
2006-06-05 15:44:00,1.8792,1.87921,1.87904,1.87904,44299999.0
2006-06-05 15:45:00,1.87899,1.87906,1.87897,1.87905,80200001.0
2006-06-05 15:46:00,1.87895,1.87895,1.87878,1.87878,62600000.0
2006-06-05 15:47:00,1.87864,1.8788,1.87864,1.87865,67100000.0
2006-06-05 15:48:00,1.87876,1.87876,1.8786,1.8787,81300000.0
2006-06-05 15:49:00,1.87871,1.87894,1.87866,1.8787,32400000.0
2006-06-05 15:50:00,1.8786,1.8787,1.8786,1.87869,35500000.0
2006-06-05 15:51:00,1.87878,1.87897,1.87871,1.87897,36900000.0
2006-06-05 15:52:00,1.879,1.87902,1.87893,1.87901,98100000.0
2006-06-05 15:53:00,1.87902,1.87902,1.87893,1.87899,43700000.0
2006-06-05 15:54:00,1.87901,1.87907,1.87871,1.87871,76200000.0
2006-06-05 15:55:00,1.87868,1.8789,1.87855,1.8789,57100000.0
2006-06-05 15:56:00,1.879,1.879,1.87855,1.87855,82200000.0
2006-06-05 15:57:00,1.87857,1.87869,1.87853,1.87869,116100000.0
2006-06-05 15:58:00,1.87853,1.87853,1.87831,1.87835,63700000.0
2006-06-05 15:59:00,1.87832,1.87836,1.87812,1.87814,33800000.0
2006-06-05 16:00:00,1.87796,1.87796,1.87754,1.87784,36500000.0
2006-06-05 16:01:00,1.87798,1.87807,1.87771,1.87807,136699996.0
2006-06-05 16:02:00,1.8781,1.87815,1.87796,1.87813,119200000.0
2006-06-05 16:03:00,1.87848,1.87888,1.87827,1.87866,101200000.0
2006-06-05 16:04:00,1.8786,1.87877,1.8785,1.87851,104200001.0
2006-06-05 16:05:00,1.8786,1.8788,1.87849,1.87849,14000000.0
2006-06-05 16:06:00,1.8784,1.87844,1.87811,1.87833,94900000.0
2006-06-05 16:07:00,1.87855,1.87856,1.87855,1.87856,47999998.0
2006-06-05 16:08:00,1.8789,1.87897,1.87877,1.87877,57849998.0
2006-06-05 16:09:00,1.87863,1.87863,1.87828,1.87832,34500000.0
2006-06-05 16:10:00,1.87828,1.87832,1.87819,1.87827,107299997.0
2006-06-05 16:11:00,1.87826,1.87836,1.87821,1.87836,88700000.0
2006-06-05 16:12:00,1.87837,1.87911,1.87837,1.87911,68100000.0
2006-06-05 16:13:00,1.87915,1.87916,1.87874,1.87874,147300000.0
2006-06-05 16:14:00,1.87866,1.8787,1.87864,1.87865,39000000.0
2006-06-05 16:15:00,1.87858,1.87858,1.87844,1.87847,43000000.0
2006-06-05 16:16:00,1.87843,1.8785,1.87839,1.87849,116499999.0
2006-06-05 16:17:00,1.87858,1.87881,1.87848,1.87848,123300000.0
2006-06-05 16:18:00,1.87828,1.8783,1.87807,1.87807,78800001.0
2006-06-05 16:19:00,1.87795,1.87862,1.87795,1.87849,51300000.0
2006-06-05 16:20:00,1.8785,1.87856,1.8784,1.87848,88800002.0
2006-06-05 16:21:00,1.87857,1.8786,1.87845,1.87845,71900002.0
2006-06-05 16:22:00,1.87833,1.87833,1.878,1.87819,43500000.0
2006-06-05 16:23:00,1.8782,1.87842,1.8782,1.87829,45000001.0
2006-06-05 16:24:00,1.8783,1.87868,1.87822,1.87849,131300000.0
2006-06-05 16:25:00,1.87854,1.87854,1.87829,1.87829,48500000.0
2006-06-05 16:26:00,1.8783,1.87852,1.8783,1.87833,63700000.0
2006-06-05 16:27:00,1.87824,1.87824,1.87816,1.87821,74700001.0
2006-06-05 16:28:00,1.8781,1.87819,1.8781,1.87819,45500000.0
2006-06-05 16:29:00,1.87837,1.87842,1.87831,1.87837,91799999.0
2006-06-05 16:30:00,1.8783,1.87845,1.87817,1.87817,90800002.0
2006-06-05 16:31:00,1.8782,1.87863,1.8782,1.87844,29400000.0
2006-06-05 16:32:00,1.87852,1.87886,1.87852,1.87886,61299999.0
2006-06-05 16:33:00,1.87887,1.87916,1.87877,1.87877,101800001.0
2006-06-05 16:34:00,1.87868,1.87868,1.87857,1.8786,82199999.0
2006-06-05 16:35:00,1.87857,1.87857,1.87843,1.87852,78400000.0
2006-06-05 16:36:00,1.87841,1.87841,1.87801,1.87801,21700000.0
2006-06-05 16:37:00,1.87789,1.87789,1.87744,1.8775,62899999.0
2006-06-05 16:38:00,1.87725,1.87725,1.87712,1.87719,89900004.0
2006-06-05 16:39:00,1.87708,1.87722,1.87703,1.87718,87800000.0
2006-06-05 16:40:00,1.87717,1.87726,1.87712,1.87716,64799999.0
2006-06-05 16:41:00,1.87685,1.87718,1.87685,1.87698,162600000.0
2006-06-05 16:42:00,1.87703,1.87711,1.87642,1.87642,93399999.0
2006-06-05 16:43:00,1.87637,1.87688,1.8763,1.87688,80400001.0
2006-06-05 16:44:00,1.87695,1.87704,1.8768,1.87701,57900000.0
2006-06-05 16:45:00,1.87693,1.87693,1.87674,1.87674,38900000.0
2006-06-05 16:46:00,1.87696,1.87723,1.87692,1.87723,72900001.0
2006-06-05 16:47:00,1.87699,1.87711,1.87664,1.87683,70700000.0
2006-06-05 16:48:00,1.87683,1.87695,1.8767,1.8768,136650000.0
2006-06-05 16:49:00,1.87666,1.87675,1.87646,1.87675,59700002.0
2006-06-05 16:50:00,1.87689,1.8771,1.87689,1.877,78000000.0
2006-06-05 16:51:00,1.87702,1.8771,1.877,1.877,48200000.0
2006-06-05 16:52:00,1.8768,1.8769,1.87658,1.87672,123300000.0
2006-06-05 16:53:00,1.87669,1.87674,1.87664,1.8767,55300000.0
2006-06-05 16:54:00,1.87657,1.87657,1.87623,1.87634,44800000.0
2006-06-05 16:55:00,1.87637,1.87637,1.87622,1.87625,69400001.0
2006-06-05 16:56:00,1.8761,1.87615,1.87594,1.87608,70000000.0
2006-06-05 16:57:00,1.8762,1.87652,1.87615,1.87652,105100000.0
2006-06-05 16:58:00,1.87641,1.87641,1.87609,1.87613,84800000.0
2006-06-05 16:59:00,1.87613,1.87679,1.87613,1.87679,76700001.0
2006-06-05 17:00:00,1.87668,1.8767,1.8763,1.87635,91100002.0
2006-06-05 17:01:00,1.8764,1.87642,1.8763,1.87637,70900000.0
2006-06-05 17:02:00,1.8765,1.87666,1.87644,1.87644,65800001.0
2006-06-05 17:03:00,1.8764,1.87648,1.87638,1.8764,76600000.0
2006-06-05 17:04:00,1.87635,1.87645,1.87632,1.87642,67700001.0
2006-06-05 17:05:00,1.87638,1.87646,1.87628,1.87628,58000001.0
2006-06-05 17:06:00,1.87624,1.87627,1.87617,1.87622,37299999.0
2006-06-05 17:07:00,1.87622,1.87664,1.87622,1.87664,29300000.0
2006-06-05 17:08:00,1.87676,1.87708,1.87676,1.87677,97800003.0
2006-06-05 17:09:00,1.87663,1.87699,1.87663,1.87698,119000002.0
2006-06-05 17:10:00,1.87696,1.87696,1.87644,1.87678,50800000.0
2006-06-05 17:11:00,1.87682,1.87684,1.87656,1.87664,91599998.0
2006-06-05 17:12:00,1.87664,1.87675,1.87664,1.87669,59800000.0
2006-06-05 17:13:00,1.87659,1.87709,1.87651,1.87709,52300001.0
2006-06-05 17:14:00,1.87728,1.87728,1.877,1.87702,34100000.0
2006-06-05 17:15:00,1.87691,1.87701,1.87653,1.87658,74399999.0
2006-06-05 17:16:00,1.87663,1.87672,1.87658,1.87672,55500000.0
2006-06-05 17:17:00,1.87673,1.87673,1.87665,1.87665,22299999.0
2006-06-05 17:18:00,1.87671,1.87677,1.87666,1.87668,64700000.0
2006-06-05 17:19:00,1.87659,1.87666,1.87653,1.87666,36300000.0
2006-06-05 17:20:00,1.87661,1.87684,1.87661,1.87681,78399999.0
2006-06-05 17:21:00,1.87688,1.87688,1.87671,1.87671,47200000.0
2006-06-05 17:22:00,1.87672,1.87687,1.87672,1.87687,30950000.0
2006-06-05 17:23:00,1.87683,1.87696,1.87683,1.87688,67600000.0
2006-06-05 17:24:00,1.87695,1.87709,1.87695,1.87709,88900000.0
2006-06-05 17:25:00,1.87705,1.8771,1.8769,1.87695,59999999.0
2006-06-05 17:26:00,1.877,1.87705,1.87688,1.87689,55100000.0
2006-06-05 17:27:00,1.87694,1.87699,1.87691,1.87691,55000001.0
2006-06-05 17:28:00,1.87689,1.87689,1.87684,1.87689,31999999.0
2006-06-05 17:29:00,1.8769,1.87706,1.8769,1.87697,44599999.0
2006-06-05 17:30:00,1.87705,1.87714,1.87697,1.87714,91700000.0
2006-06-05 17:31:00,1.87701,1.87712,1.87701,1.87705,49500000.0
2006-06-05 17:32:00,1.87707,1.87713,1.87703,1.8771,46099999.0
2006-06-05 17:33:00,1.87717,1.8774,1.87713,1.8774,45400000.0
2006-06-05 17:34:00,1.87746,1.87746,1.87726,1.87733,107500003.0
2006-06-05 17:35:00,1.87747,1.87795,1.87747,1.87778,76500001.0
2006-06-05 17:36:00,1.87773,1.8782,1.87769,1.8782,64399999.0
2006-06-05 17:37:00,1.87818,1.87826,1.87774,1.87779,56800000.0
2006-06-05 17:38:00,1.87787,1.87805,1.87787,1.878,45800000.0
2006-06-05 17:39:00,1.87807,1.87807,1.87794,1.87794,86500000.0
2006-06-05 17:40:00,1.878,1.87806,1.87797,1.87804,43400000.0
2006-06-05 17:41:00,1.87814,1.87824,1.87814,1.87821,34900000.0
2006-06-05 17:42:00,1.8782,1.87823,1.87813,1.87823,41799999.0
2006-06-05 17:43:00,1.87828,1.8783,1.87809,1.87824,46800000.0
2006-06-05 17:44:00,1.87818,1.87818,1.87809,1.8781,21100000.0
2006-06-05 17:45:00,1.87804,1.87821,1.87804,1.87821,47800000.0
2006-06-05 17:46:00,1.87827,1.87849,1.87827,1.87849,52199999.0
2006-06-05 17:47:00,1.87846,1.87859,1.8783,1.87859,76300001.0
2006-06-05 17:48:00,1.87869,1.87879,1.87869,1.87869,41400000.0
2006-06-05 17:49:00,1.87877,1.87885,1.87872,1.87872,106399998.0
2006-06-05 17:50:00,1.87858,1.87858,1.87844,1.87844,47700000.0
2006-06-05 17:51:00,1.8784,1.87845,1.87835,1.8784,62800000.0
2006-06-05 17:52:00,1.87842,1.8785,1.87842,1.8785,28300000.0
2006-06-05 17:53:00,1.87834,1.87834,1.87821,1.87825,24100000.0
2006-06-05 17:54:00,1.87826,1.87842,1.87826,1.87836,59199999.0
2006-06-05 17:55:00,1.87836,1.87841,1.87834,1.87836,43700000.0
2006-06-05 17:56:00,1.8783,1.87836,1.87827,1.87827,32000000.0
2006-06-05 17:57:00,1.8782,1.87825,1.8782,1.8782,53500000.0
2006-06-05 17:58:00,1.87819,1.87826,1.87816,1.87816,52100000.0
2006-06-05 17:59:00,1.87815,1.8782,1.8781,1.8781,23100000.0
2006-06-05 18:00:00,1.87815,1.87832,1.87815,1.87832,27200000.0
2006-06-05 18:01:00,1.87842,1.87842,1.87812,1.87823,892946989.0
2006-06-05 18:02:00,1.87822,1.87837,1.87812,1.8783,1091200006.0
2006-06-05 18:03:00,1.87834,1.87847,1.87831,1.87836,1412950001.0
2006-06-05 18:04:00,1.87846,1.87853,1.87842,1.87845,859200001.0
2006-06-05 18:05:00,1.87843,1.87872,1.87843,1.8787,921800002.0
2006-06-05 18:06:00,1.87873,1.87873,1.87847,1.87867,988600001.0
2006-06-05 18:07:00,1.8787,1.87901,1.87823,1.8787,1216700004.0
2006-06-05 18:08:00,1.87871,1.87886,1.87869,1.87875,1226250002.0
2006-06-05 18:09:00,1.87871,1.8789,1.87822,1.8786,465300004.0
2006-06-05 18:10:00,1.87859,1.87862,1.87819,1.87856,768300001.0
2006-06-05 18:11:00,1.87868,1.87884,1.87868,1.87884,667700002.0
2006-06-05 18:12:00,1.8789,1.87897,1.87875,1.87875,877699994.0
2006-06-05 18:13:00,1.87868,1.87873,1.87821,1.87836,499000000.0
2006-06-05 18:14:00,1.87837,1.8786,1.87826,1.8786,685649996.0
2006-06-05 18:15:00,1.8787,1.87882,1.87859,1.87878,842099997.0
2006-06-05 18:16:00,1.87878,1.87878,1.87865,1.87871,799569998.0
2006-06-05 18:17:00,1.87867,1.87867,1.87844,1.8786,405499999.0
2006-06-05 18:18:00,1.87862,1.87877,1.87858,1.87863,590500001.0
2006-06-05 18:19:00,1.87867,1.87875,1.87862,1.87862,537700000.0
2006-06-05 18:20:00,1.87865,1.87878,1.87865,1.87878,491199998.0
2006-06-05 18:21:00,1.87879,1.87879,1.87863,1.87868,798350002.0
2006-06-05 18:22:00,1.87871,1.8791,1.87871,1.87885,622899996.0
2006-06-05 18:23:00,1.87887,1.87903,1.87886,1.87895,873899998.0
2006-06-05 18:24:00,1.87898,1.87903,1.87885,1.87898,699899998.0
2006-06-05 18:25:00,1.87894,1.87907,1.87884,1.87891,780200004.0
2006-06-05 18:26:00,1.87887,1.87892,1.87877,1.8789,492199998.0
2006-06-05 18:27:00,1.8789,1.8789,1.8788,1.8789,847199993.0
2006-06-05 18:28:00,1.87885,1.87892,1.87882,1.8789,373800001.0
2006-06-05 18:29:00,1.87887,1.87892,1.8788,1.8789,668499999.0
2006-06-05 18:30:00,1.879,1.87963,1.879,1.87923,485800000.0
2006-06-05 18:31:00,1.8792,1.8792,1.87893,1.87901,567999995.0
2006-06-05 18:32:00,1.87894,1.87897,1.8787,1.8787,526700001.0
2006-06-05 18:33:00,1.87865,1.87872,1.87862,1.87865,745799997.0
2006-06-05 18:34:00,1.87865,1.87872,1.87855,1.8786,666400001.0
2006-06-05 18:35:00,1.8786,1.87872,1.8786,1.8787,437399998.0
2006-06-05 18:36:00,1.8787,1.87873,1.87865,1.8787,86399999.0
2006-06-05 18:37:00,1.87873,1.87908,1.87873,1.87906,133699999.0
2006-06-05 18:38:00,1.87918,1.87923,1.87913,1.87922,176000000.0
2006-06-05 18:39:00,1.8792,1.87927,1.87916,1.87917,237400003.0
2006-06-05 18:40:00,1.87916,1.87931,1.87914,1.87923,404399996.0
2006-06-05 18:41:00,1.87924,1.8793,1.87912,1.87917,278699998.0
2006-06-05 18:42:00,1.87915,1.87918,1.8791,1.87912,132500000.0
2006-06-05 18:43:00,1.87918,1.87918,1.8791,1.87912,144900001.0
2006-06-05 18:44:00,1.87901,1.87907,1.87883,1.87883,336699999.0
2006-06-05 18:45:00,1.87882,1.87894,1.87879,1.87886,188299998.0
2006-06-05 18:46:00,1.8789,1.87895,1.8789,1.87895,174999999.0
2006-06-05 18:47:00,1.87892,1.87917,1.87892,1.87917,306900002.0
2006-06-05 18:48:00,1.87915,1.87925,1.87915,1.8792,285599999.0
2006-06-05 18:49:00,1.8792,1.8792,1.87918,1.87918,89500000.0
2006-06-05 18:50:00,1.8792,1.87925,1.87913,1.87915,138800001.0
2006-06-05 18:51:00,1.8792,1.87928,1.8791,1.87925,428300002.0
2006-06-05 18:52:00,1.87917,1.87925,1.87915,1.87925,494099997.0
2006-06-05 18:53:00,1.87925,1.87941,1.8792,1.8792,461399999.0
2006-06-05 18:54:00,1.8792,1.87925,1.87915,1.87915,164300000.0
2006-06-05 18:55:00,1.87924,1.87937,1.87921,1.87937,590199999.0
2006-06-05 18:56:00,1.87933,1.87933,1.87889,1.87933,199999998.0
2006-06-05 18:57:00,1.8793,1.87935,1.87922,1.87935,405199997.0
2006-06-05 18:58:00,1.87939,1.87952,1.87934,1.87938,769099997.0
2006-06-05 18:59:00,1.87937,1.87961,1.87937,1.87946,478199999.0
2006-06-05 19:00:00,1.87951,1.87962,1.87946,1.87951,259100001.0
2006-06-05 19:01:00,1.8795,1.87955,1.87943,1.87943,97000002.0
2006-06-05 19:02:00,1.87941,1.8796,1.87941,1.87955,316099999.0
2006-06-05 19:03:00,1.87961,1.87973,1.87941,1.87962,619150000.0
2006-06-05 19:04:00,1.8797,1.8797,1.8796,1.87965,204099998.0
2006-06-05 19:05:00,1.87965,1.87965,1.8796,1.87965,177900001.0
2006-06-05 19:06:00,1.87958,1.87958,1.87934,1.87945,599899995.0
2006-06-05 19:07:00,1.87928,1.87928,1.87871,1.87903,353869998.0
2006-06-05 19:08:00,1.879,1.87918,1.87869,1.87905,620599993.0
2006-06-05 19:09:00,1.87901,1.87901,1.87862,1.87877,277299997.0
2006-06-05 19:10:00,1.87874,1.87884,1.87869,1.87869,409300000.0
2006-06-05 19:11:00,1.87871,1.87877,1.87864,1.87868,127300000.0
2006-06-05 19:12:00,1.87871,1.87886,1.87871,1.87871,189500001.0
2006-06-05 19:13:00,1.87879,1.87901,1.87878,1.87901,482599997.0
2006-06-05 19:14:00,1.879,1.87906,1.87894,1.87897,331699999.0
2006-06-05 19:15:00,1.87896,1.87896,1.87882,1.87891,359299999.0
2006-06-05 19:16:00,1.87888,1.8789,1.87883,1.87889,90599999.0
2006-06-05 19:17:00,1.87897,1.87911,1.87897,1.87897,187900000.0
2006-06-05 19:18:00,1.87897,1.87957,1.87884,1.87889,306200000.0
2006-06-05 19:19:00,1.87888,1.87942,1.87888,1.87942,273000001.0
2006-06-05 19:20:00,1.87936,1.87936,1.87895,1.87935,396899999.0
2006-06-05 19:21:00,1.87943,1.87952,1.87942,1.87948,375599999.0
2006-06-05 19:22:00,1.87941,1.87941,1.87851,1.87914,301399999.0
2006-06-05 19:23:00,1.87913,1.87915,1.87851,1.87915,363600002.0
2006-06-05 19:24:00,1.87915,1.87915,1.8787,1.87877,205699996.0
2006-06-05 19:25:00,1.8787,1.8787,1.87854,1.87865,46000000.0
2006-06-05 19:26:00,1.87933,1.87939,1.87871,1.87881,363299998.0
2006-06-05 19:27:00,1.8788,1.87903,1.87851,1.8788,529599996.0
2006-06-05 19:28:00,1.87862,1.87879,1.87862,1.87871,407649997.0
2006-06-05 19:29:00,1.87856,1.87856,1.8774,1.8774,308400002.0
2006-06-05 19:30:00,1.87734,1.87788,1.87729,1.87781,473800001.0
2006-06-05 19:31:00,1.87793,1.87828,1.87793,1.87828,290399998.0
2006-06-05 19:32:00,1.87836,1.87851,1.87814,1.8782,339800003.0
2006-06-05 19:33:00,1.87819,1.87824,1.87809,1.87824,179999999.0
2006-06-05 19:34:00,1.8782,1.87824,1.87809,1.87812,275099997.0
2006-06-05 19:35:00,1.87812,1.87833,1.87812,1.87833,360300003.0
2006-06-05 19:36:00,1.87827,1.8786,1.87825,1.87856,416000002.0
2006-06-05 19:37:00,1.87853,1.87856,1.87838,1.87842,291800001.0
2006-06-05 19:38:00,1.87838,1.87838,1.87828,1.8783,108200000.0
2006-06-05 19:39:00,1.87826,1.87826,1.87809,1.87821,130100002.0
2006-06-05 19:40:00,1.87824,1.87847,1.87397,1.87815,290400002.0
2006-06-05 19:41:00,1.87827,1.87835,1.87819,1.87827,402699997.0
2006-06-05 19:42:00,1.87832,1.8786,1.87832,1.8786,233000001.0
2006-06-05 19:43:00,1.87866,1.87869,1.87086,1.87694,156400000.0
2006-06-05 19:44:00,1.87754,1.87825,1.86911,1.87698,501400001.0
2006-06-05 19:45:00,1.87737,1.87773,1.86447,1.86611,170799999.0
2006-06-05 19:46:00,1.86713,1.87786,1.86557,1.87734,271400001.0
2006-06-05 19:47:00,1.87822,1.87828,1.87822,1.87823,96700000.0
2006-06-05 19:48:00,1.87826,1.87852,1.87826,1.87841,129700000.0
2006-06-05 19:49:00,1.87845,1.87878,1.87744,1.87878,323199996.0
2006-06-05 19:50:00,1.87886,1.87901,1.87886,1.87895,331900002.0
2006-06-05 19:51:00,1.8789,1.87897,1.87884,1.87895,358100001.0
2006-06-05 19:52:00,1.87898,1.87912,1.87898,1.879,124100000.0
2006-06-05 19:53:00,1.87904,1.87904,1.87888,1.87888,90499998.0
2006-06-05 19:54:00,1.87883,1.87883,1.87869,1.87877,116700000.0
2006-06-05 19:55:00,1.87861,1.87875,1.87856,1.8787,74299999.0
2006-06-05 19:56:00,1.87862,1.8788,1.87786,1.8788,323970000.0
2006-06-05 19:57:00,1.87885,1.87888,1.87862,1.87862,228700000.0
2006-06-05 19:58:00,1.87864,1.87885,1.87857,1.87885,454299996.0
2006-06-05 19:59:00,1.87888,1.87895,1.87888,1.87893,335000001.0
2006-06-05 20:00:00,1.87891,1.87902,1.87891,1.87899,188799999.0
2006-06-05 20:01:00,1.87901,1.87927,1.87867,1.87916,158499998.0
2006-06-05 20:02:00,1.87916,1.87916,1.87899,1.87905,197600000.0
2006-06-05 20:03:00,1.87907,1.87927,1.87907,1.87919,83899999.0
2006-06-05 20:04:00,1.87924,1.87934,1.87923,1.87928,194699999.0
2006-06-05 20:05:00,1.87931,1.87946,1.87924,1.87946,147100000.0
2006-06-05 20:06:00,1.8795,1.87958,1.87944,1.87958,143399999.0
2006-06-05 20:07:00,1.87959,1.87963,1.87949,1.87958,86300001.0
2006-06-05 20:08:00,1.87966,1.87974,1.87954,1.87958,295799998.0
2006-06-05 20:09:00,1.87947,1.87959,1.87943,1.8795,167099999.0
2006-06-05 20:10:00,1.87949,1.87961,1.87945,1.87957,156000001.0
2006-06-05 20:11:00,1.8796,1.88005,1.87954,1.87984,101399999.0
2006-06-05 20:12:00,1.87973,1.88005,1.87973,1.87998,454100003.0
2006-06-05 20:13:00,1.88004,1.88111,1.88004,1.8811,157900000.0
2006-06-05 20:14:00,1.88119,1.88128,1.88055,1.88055,81800000.0
2006-06-05 20:15:00,1.88041,1.88056,1.87867,1.87899,342399999.0
2006-06-05 20:16:00,1.87889,1.87911,1.87889,1.8791,174099998.0
2006-06-05 20:17:00,1.87903,1.87904,1.87894,1.879,76099999.0
2006-06-05 20:18:00,1.879,1.87909,1.87886,1.87899,167600001.0
2006-06-05 20:19:00,1.87907,1.87933,1.87906,1.87919,78800000.0
2006-06-05 20:20:00,1.87912,1.87953,1.87912,1.87945,184200001.0
2006-06-05 20:21:00,1.87945,1.87945,1.87915,1.87917,196799999.0
2006-06-05 20:22:00,1.87913,1.87919,1.87878,1.87881,104700000.0
2006-06-05 20:23:00,1.87875,1.87877,1.87782,1.87794,220700000.0
2006-06-05 20:24:00,1.87773,1.87806,1.87706,1.8776,120799998.0
2006-06-05 20:25:00,1.87778,1.87818,1.87772,1.87795,375500002.0
2006-06-05 20:26:00,1.87797,1.8784,1.87797,1.87812,570450002.0
2006-06-05 20:27:00,1.87819,1.87834,1.87816,1.87816,294499999.0
2006-06-05 20:28:00,1.87804,1.87819,1.87796,1.87809,291999996.0
2006-06-05 20:29:00,1.87814,1.87815,1.87806,1.87809,354300002.0
2006-06-05 20:30:00,1.87801,1.87805,1.87774,1.87782,989199998.0
2006-06-05 20:31:00,1.87782,1.87797,1.87773,1.87782,632799997.0
2006-06-05 20:32:00,1.87777,1.87782,1.87763,1.87763,709499994.0
2006-06-05 20:33:00,1.87756,1.87762,1.87694,1.87694,224000001.0
2006-06-05 20:34:00,1.87694,1.87703,1.87668,1.87668,133399998.0
2006-06-05 20:35:00,1.87664,1.87676,1.87664,1.87669,64599999.0
2006-06-05 20:36:00,1.87669,1.87682,1.87666,1.87678,129600001.0
2006-06-05 20:37:00,1.87675,1.87698,1.87671,1.87686,189399999.0
2006-06-05 20:38:00,1.87692,1.87714,1.87692,1.877,301800001.0
2006-06-05 20:39:00,1.87699,1.87699,1.87681,1.87683,197899999.0
2006-06-05 20:40:00,1.87682,1.87702,1.87682,1.87691,194300002.0
2006-06-05 20:41:00,1.87684,1.87684,1.87629,1.87647,212399999.0
2006-06-05 20:42:00,1.8763,1.87644,1.87601,1.87605,120300000.0
2006-06-05 20:43:00,1.87582,1.87593,1.87475,1.87475,207900002.0
2006-06-05 20:44:00,1.87447,1.87466,1.87391,1.87433,510899995.0
2006-06-05 20:45:00,1.87441,1.87447,1.87397,1.8744,101300000.0
2006-06-05 20:46:00,1.87443,1.87449,1.8743,1.87443,147599999.0
2006-06-05 20:47:00,1.87433,1.87438,1.87385,1.87395,423400000.0
2006-06-05 20:48:00,1.87392,1.87435,1.87392,1.87435,170299999.0
2006-06-05 20:49:00,1.87431,1.87431,1.87365,1.87375,150200000.0
2006-06-05 20:50:00,1.87372,1.87396,1.87362,1.87383,411299999.0
2006-06-05 20:51:00,1.87385,1.87388,1.87372,1.87387,312299999.0
2006-06-05 20:52:00,1.87382,1.87385,1.87361,1.87361,194599999.0
2006-06-05 20:53:00,1.87353,1.87382,1.87353,1.87368,703699999.0
2006-06-05 20:54:00,1.87369,1.87384,1.87369,1.87382,379499999.0
2006-06-05 20:55:00,1.87387,1.87387,1.87365,1.87372,355400002.0
2006-06-05 20:56:00,1.8737,1.87376,1.87358,1.87366,567400006.0
2006-06-05 20:57:00,1.87373,1.87402,1.87373,1.8738,455100001.0
2006-06-05 20:58:00,1.87387,1.87397,1.87384,1.8739,267199997.0
2006-06-05 20:59:00,1.87389,1.874,1.87361,1.87381,602999998.0
2006-06-05 21:00:00,1.87372,1.87378,1.87332,1.87332,527449999.0
2006-06-05 21:01:00,1.87318,1.8735,1.87292,1.8731,403450002.0
2006-06-05 21:02:00,1.87314,1.87355,1.87314,1.87355,209400002.0
2006-06-05 21:03:00,1.87359,1.87395,1.87357,1.87395,247100001.0
2006-06-05 21:04:00,1.87395,1.87395,1.8736,1.8736,223699998.0
2006-06-05 21:05:00,1.87355,1.87371,1.87353,1.87362,184899998.0
2006-06-05 21:06:00,1.87359,1.87364,1.87358,1.87361,179000000.0
2006-06-05 21:07:00,1.8736,1.87365,1.87355,1.87365,160400003.0
2006-06-05 21:08:00,1.87368,1.87371,1.87366,1.87367,70200000.0
2006-06-05 21:09:00,1.87362,1.87375,1.87358,1.87368,83500000.0
2006-06-05 21:10:00,1.87375,1.87382,1.87374,1.87376,105700001.0
2006-06-05 21:11:00,1.8737,1.87378,1.87368,1.87378,87600000.0
2006-06-05 21:12:00,1.87376,1.87381,1.87368,1.87372,81300001.0
2006-06-05 21:13:00,1.87363,1.87363,1.87338,1.87338,198300001.0
2006-06-05 21:14:00,1.8734,1.87349,1.87332,1.87347,399600005.0
2006-06-05 21:15:00,1.87349,1.87349,1.87325,1.87325,237600001.0
2006-06-05 21:16:00,1.87328,1.87337,1.87328,1.87337,66199999.0
2006-06-05 21:17:00,1.87338,1.8734,1.87328,1.8734,172600001.0
2006-06-05 21:18:00,1.87345,1.87351,1.87345,1.87348,84200002.0
2006-06-05 21:19:00,1.87355,1.87357,1.8735,1.87355,109300000.0
2006-06-05 21:20:00,1.8735,1.8735,1.87331,1.8734,342900004.0
2006-06-05 21:21:00,1.87342,1.87351,1.87333,1.87333,188799998.0
2006-06-05 21:22:00,1.87335,1.87335,1.8733,1.8733,194099998.0
2006-06-05 21:23:00,1.8733,1.87342,1.8733,1.8733,61900001.0
2006-06-05 21:24:00,1.8733,1.87338,1.8733,1.87332,255799996.0
2006-06-05 21:25:00,1.87326,1.87326,1.87312,1.87312,185899997.0
2006-06-05 21:26:00,1.87306,1.87306,1.87295,1.87295,18000000.0
2006-06-05 21:27:00,1.87289,1.87293,1.87281,1.87281,92799999.0
2006-06-05 21:28:00,1.87277,1.87286,1.87266,1.87268,281700002.0
2006-06-05 21:29:00,1.87266,1.8727,1.87251,1.87251,71900002.0
2006-06-05 21:30:00,1.8724,1.8724,1.87215,1.87215,57400000.0
2006-06-05 21:31:00,1.87217,1.87228,1.87208,1.87228,70599999.0
2006-06-05 21:32:00,1.87229,1.87279,1.87229,1.8727,266200001.0
2006-06-05 21:33:00,1.8727,1.87281,1.87261,1.87278,277100000.0
2006-06-05 21:34:00,1.87283,1.87297,1.87282,1.87282,242900000.0
2006-06-05 21:35:00,1.87287,1.87292,1.87285,1.87285,52300000.0
2006-06-05 21:36:00,1.87288,1.87302,1.87288,1.87288,163800000.0
2006-06-05 21:37:00,1.87288,1.87297,1.87288,1.87296,191000000.0
2006-06-05 21:38:00,1.8729,1.87295,1.8727,1.8727,115200001.0
2006-06-05 21:39:00,1.87262,1.87262,1.87231,1.87242,65200001.0
2006-06-05 21:40:00,1.8724,1.8724,1.8723,1.8723,137999998.0
2006-06-05 21:41:00,1.87236,1.87249,1.87236,1.87246,202800003.0
2006-06-05 21:42:00,1.87248,1.87253,1.87245,1.87245,123099998.0
2006-06-05 21:43:00,1.87237,1.87242,1.87228,1.87228,74800001.0
2006-06-05 21:44:00,1.87223,1.87223,1.87216,1.87221,147500001.0
2006-06-05 21:45:00,1.87222,1.87242,1.87222,1.87242,111999999.0
2006-06-05 21:46:00,1.87243,1.87243,1.87236,1.87243,113900001.0
2006-06-05 21:47:00,1.87238,1.87238,1.87225,1.87225,191999999.0
2006-06-05 21:48:00,1.87221,1.87223,1.8721,1.87223,150499996.0
2006-06-05 21:49:00,1.87223,1.8724,1.87223,1.87238,89800001.0
2006-06-05 21:50:00,1.87239,1.87245,1.87236,1.87241,46099999.0
2006-06-05 21:51:00,1.87241,1.87246,1.8724,1.87245,149500000.0
2006-06-05 21:52:00,1.87248,1.87248,1.8724,1.87245,38300000.0
2006-06-05 21:53:00,1.87247,1.87251,1.87242,1.87242,76199999.0
2006-06-05 21:54:00,1.8725,1.8725,1.8724,1.8724,145499997.0
2006-06-05 21:55:00,1.8724,1.8725,1.87232,1.87237,235799999.0
2006-06-05 21:56:00,1.87235,1.87243,1.87235,1.87243,75799998.0
2006-06-05 21:57:00,1.87245,1.87245,1.87238,1.8724,91000002.0
2006-06-05 21:58:00,1.8724,1.8724,1.87237,1.8724,77399999.0
2006-06-05 21:59:00,1.87235,1.87235,1.87196,1.872,335999999.0
2006-06-05 22:00:00,1.87208,1.87223,1.872,1.872,201899997.0
2006-06-05 22:01:00,1.87205,1.87209,1.87198,1.87202,105100001.0
2006-06-05 22:02:00,1.87205,1.87212,1.87199,1.87207,242799999.0
2006-06-05 22:03:00,1.872,1.872,1.87197,1.872,93599998.0
2006-06-05 22:04:00,1.87198,1.8721,1.87198,1.872,407199997.0
2006-06-05 22:05:00,1.872,1.872,1.87195,1.872,89100000.0
2006-06-05 22:06:00,1.87205,1.8721,1.87203,1.8721,33100000.0
2006-06-05 22:07:00,1.87216,1.87229,1.87208,1.87224,52599999.0
2006-06-05 22:08:00,1.8722,1.8722,1.87206,1.87211,32400000.0
2006-06-05 22:09:00,1.87215,1.87215,1.87215,1.87215,25000000.0
2006-06-05 22:10:00,1.87213,1.87219,1.87212,1.87219,8600000.0
2006-06-05 22:11:00,1.87218,1.87219,1.8721,1.87212,53499999.0
2006-06-05 22:12:00,1.87208,1.87209,1.87198,1.87205,112600000.0
2006-06-05 22:13:00,1.87205,1.87205,1.87202,1.87205,49400001.0
2006-06-05 22:14:00,1.872,1.872,1.87192,1.87197,14000000.0
2006-06-05 22:15:00,1.87205,1.87205,1.87188,1.87195,269699999.0
2006-06-05 22:16:00,1.87195,1.87203,1.87194,1.87197,195399999.0
2006-06-05 22:17:00,1.87191,1.87198,1.87186,1.87198,20800000.0
2006-06-05 22:18:00,1.87203,1.87221,1.87202,1.87202,76799999.0
2006-06-05 22:19:00,1.87199,1.87207,1.87199,1.87207,62900000.0
2006-06-05 22:20:00,1.87208,1.87211,1.87204,1.87205,75400001.0
2006-06-05 22:21:00,1.87214,1.87227,1.87208,1.87208,78400000.0
2006-06-05 22:22:00,1.87203,1.87203,1.87192,1.87197,84700000.0
2006-06-05 22:23:00,1.87198,1.87206,1.87185,1.87191,157599999.0
2006-06-05 22:24:00,1.87194,1.87194,1.87184,1.87191,61500001.0
2006-06-05 22:25:00,1.87187,1.87187,1.87161,1.87183,96000001.0
2006-06-05 22:26:00,1.87181,1.87182,1.87173,1.87182,52100001.0
2006-06-05 22:27:00,1.87182,1.87189,1.87176,1.87188,37800000.0
2006-06-05 22:28:00,1.872,1.87205,1.87193,1.87193,107700001.0
2006-06-05 22:29:00,1.87185,1.87185,1.87161,1.87163,221100002.0
2006-06-05 22:30:00,1.87165,1.87183,1.87165,1.8718,61200000.0
2006-06-05 22:31:00,1.8718,1.87193,1.87163,1.87163,68400000.0
2006-06-05 22:32:00,1.87159,1.8718,1.87159,1.87175,175099999.0
2006-06-05 22:33:00,1.87177,1.8718,1.8717,1.8717,98600000.0
2006-06-05 22:34:00,1.87166,1.87177,1.87161,1.87167,134300001.0
2006-06-05 22:35:00,1.8718,1.87197,1.8717,1.8719,58300000.0
2006-06-05 22:36:00,1.8719,1.8719,1.8718,1.8718,24500000.0
2006-06-05 22:37:00,1.87187,1.87187,1.8718,1.8718,133799997.0
2006-06-05 22:38:00,1.87176,1.87188,1.87176,1.87183,40300000.0
2006-06-05 22:39:00,1.87179,1.8718,1.87176,1.8718,51599998.0
2006-06-05 22:40:00,1.87179,1.87179,1.87173,1.87176,96700001.0
2006-06-05 22:41:00,1.87173,1.87175,1.87166,1.8717,119099997.0
2006-06-05 22:42:00,1.87162,1.87177,1.87158,1.87177,44000000.0
2006-06-05 22:43:00,1.87177,1.87189,1.87177,1.87185,121799999.0
2006-06-05 22:44:00,1.87184,1.87202,1.87184,1.87201,115900001.0
2006-06-05 22:45:00,1.872,1.872,1.87189,1.87189,112500001.0
2006-06-05 22:46:00,1.87185,1.8719,1.87185,1.87185,19500000.0
2006-06-05 22:47:00,1.8718,1.87184,1.87178,1.8718,119599997.0
2006-06-05 22:48:00,1.8718,1.87184,1.87179,1.87179,39100000.0
2006-06-05 22:49:00,1.87182,1.87183,1.8718,1.87183,31100000.0
2006-06-05 22:50:00,1.87185,1.87195,1.87183,1.8719,17500000.0
2006-06-05 22:51:00,1.87183,1.87183,1.87183,1.87183,15800000.0
2006-06-05 22:52:00,1.87192,1.87192,1.87192,1.87192,27700000.0
2006-06-05 22:53:00,1.87194,1.87198,1.87172,1.87198,42800000.0
2006-06-05 22:54:00,1.87203,1.87204,1.87189,1.87189,101799998.0
2006-06-05 22:55:00,1.87187,1.87197,1.87187,1.87197,27000001.0
2006-06-05 22:56:00,1.87192,1.87192,1.8718,1.8718,54900001.0
2006-06-05 22:57:00,1.87199,1.87199,1.87186,1.87186,24700000.0
2006-06-05 22:58:00,1.872,1.87205,1.8719,1.87195,138700001.0
2006-06-05 22:59:00,1.87195,1.872,1.8719,1.87195,123099999.0
2006-06-05 23:00:00,1.8719,1.8719,1.87175,1.87175,72300000.0
2006-06-05 23:01:00,1.872,1.872,1.87195,1.872,22800001.0
2006-06-05 23:02:00,1.87168,1.87193,1.87157,1.8718,117100000.0
2006-06-05 23:03:00,1.87204,1.87214,1.87169,1.87169,42499999.0
2006-06-05 23:04:00,1.87175,1.87221,1.87165,1.87216,83000000.0
2006-06-05 23:05:00,1.87213,1.87244,1.872,1.87219,55700001.0
2006-06-05 23:06:00,1.87215,1.87253,1.87215,1.8723,70599999.0
2006-06-05 23:07:00,1.8724,1.87309,1.8724,1.87267,81400000.0
2006-06-05 23:08:00,1.87235,1.87256,1.87215,1.87215,21500000.0
2006-06-05 23:09:00,1.87203,1.87214,1.87169,1.87169,78699999.0
2006-06-05 23:10:00,1.87172,1.87224,1.87167,1.8721,93300000.0
2006-06-05 23:11:00,1.87215,1.87229,1.87199,1.87226,50100000.0
2006-06-05 23:12:00,1.8722,1.87239,1.87215,1.87219,54899999.0
2006-06-05 23:13:00,1.87227,1.87238,1.87217,1.87232,76899998.0
2006-06-05 23:14:00,1.87205,1.87241,1.87205,1.87235,83300000.0
2006-06-05 23:15:00,1.8724,1.87255,1.87221,1.87228,102700001.0
2006-06-05 23:16:00,1.87239,1.87248,1.87214,1.87214,68700000.0
2006-06-05 23:17:00,1.87215,1.87242,1.87215,1.87233,66400001.0
2006-06-05 23:18:00,1.87217,1.87217,1.87179,1.87192,61600000.0
2006-06-05 23:19:00,1.87187,1.87232,1.87187,1.87204,62000000.0
2006-06-05 23:20:00,1.87213,1.87247,1.87213,1.87241,57299999.0
2006-06-05 23:21:00,1.8724,1.87248,1.87181,1.87184,52400000.0
2006-06-05 23:22:00,1.87188,1.87208,1.87183,1.87195,123899997.0
2006-06-05 23:23:00,1.87197,1.8721,1.87187,1.87209,66300000.0
2006-06-05 23:24:00,1.87196,1.87222,1.87195,1.87215,105900001.0
2006-06-05 23:25:00,1.8721,1.8722,1.87193,1.87202,93699999.0
2006-06-05 23:26:00,1.87201,1.87215,1.8719,1.87205,75000000.0
2006-06-05 23:27:00,1.87204,1.87219,1.87204,1.87219,9600000.0
2006-06-05 23:28:00,1.87208,1.87208,1.87202,1.87202,6800000.0
2006-06-05 23:29:00,1.87203,1.87203,1.87193,1.87201,127500004.0
2006-06-05 23:30:00,1.872,1.872,1.87188,1.87191,21600000.0
2006-06-05 23:31:00,1.87179,1.87204,1.87179,1.87199,63600000.0
2006-06-05 23:32:00,1.87198,1.87209,1.87198,1.87208,62100001.0
2006-06-05 23:33:00,1.87228,1.87242,1.87228,1.87242,13900000.0
2006-06-05 23:34:00,1.87258,1.87276,1.87257,1.87271,53699999.0
2006-06-05 23:35:00,1.87248,1.87248,1.87209,1.87209,97400002.0
2006-06-05 23:36:00,1.8721,1.87214,1.87203,1.87214,54600002.0
2006-06-05 23:37:00,1.87213,1.87237,1.87206,1.87231,34600000.0
2006-06-05 23:38:00,1.87215,1.87225,1.87215,1.87225,47800001.0
2006-06-05 23:39:00,1.87215,1.87215,1.87192,1.8721,28100000.0
2006-06-05 23:40:00,1.87215,1.87215,1.8721,1.87215,46800001.0
2006-06-05 23:41:00,1.87208,1.87208,1.87208,1.87208,15900000.0
2006-06-05 23:42:00,1.87215,1.87215,1.87215,1.87215,2400000.0
2006-06-05 23:43:00,1.8721,1.87217,1.8721,1.87215,82950001.0
2006-06-05 23:44:00,1.87209,1.87218,1.87205,1.87206,85800001.0
2006-06-05 23:45:00,1.87214,1.87219,1.87203,1.87219,68000000.0
2006-06-05 23:46:00,1.87213,1.87213,1.87204,1.87204,17500000.0
2006-06-05 23:47:00,1.8721,1.8721,1.87205,1.87205,19100000.0
2006-06-05 23:48:00,1.87205,1.8721,1.87205,1.87205,31800001.0
2006-06-05 23:49:00,1.8721,1.8721,1.87202,1.87202,39199999.0
2006-06-05 23:50:00,1.87205,1.8721,1.87205,1.87205,65699999.0
2006-06-05 23:51:00,1.87185,1.87185,1.87177,1.87177,28700001.0
2006-06-05 23:52:00,1.87158,1.87183,1.87157,1.87183,67699999.0
2006-06-05 23:53:00,1.87193,1.87198,1.87187,1.87196,28400000.0
2006-06-05 23:54:00,1.87205,1.87205,1.87195,1.87195,29300000.0
2006-06-05 23:55:00,1.872,1.872,1.872,1.872,11600000.0
2006-06-05 23:56:00,1.872,1.87205,1.872,1.87205,12000000.0
2006-06-05 23:57:00,1.87196,1.87196,1.87194,1.87194,25500001.0
2006-06-05 23:58:00,1.87195,1.87195,1.8719,1.8719,41699999.0
2006-06-05 23:59:00,1.87195,1.87195,1.87195,1.87195,38999999.0
2006-06-06 00:00:00,1.87196,1.87202,1.87196,1.87202,16599999.0
2006-06-06 00:01:00,1.87197,1.87208,1.87193,1.87193,56400000.0
2006-06-06 00:02:00,1.87197,1.87197,1.87182,1.87182,80500001.0
2006-06-06 00:03:00,1.87182,1.872,1.87181,1.87189,30700000.0
2006-06-06 00:04:00,1.87175,1.8718,1.87175,1.8718,10300000.0
2006-06-06 00:05:00,1.87187,1.87193,1.87187,1.87188,39900000.0
2006-06-06 00:06:00,1.87185,1.87185,1.87185,1.87185,15600000.0
2006-06-06 00:07:00,1.87175,1.87187,1.87175,1.87187,79100000.0
2006-06-06 00:08:00,1.87176,1.87176,1.87143,1.87143,37400000.0
2006-06-06 00:09:00,1.87142,1.87158,1.87142,1.87158,80900001.0
2006-06-06 00:10:00,1.87165,1.87165,1.87165,1.87165,20500000.0
2006-06-06 00:11:00,1.87165,1.87165,1.8716,1.8716,20700000.0
2006-06-06 00:12:00,1.87155,1.87155,1.87136,1.8714,19400000.0
2006-06-06 00:13:00,1.87135,1.87148,1.8713,1.87146,68999999.0
2006-06-06 00:14:00,1.87148,1.87148,1.87139,1.87142,44100001.0
2006-06-06 00:15:00,1.8714,1.8714,1.8714,1.8714,7600000.0
2006-06-06 00:16:00,1.8715,1.8715,1.87141,1.87145,15700000.0
2006-06-06 00:17:00,1.8716,1.87167,1.8716,1.87162,42200000.0
2006-06-06 00:18:00,1.87158,1.87181,1.87157,1.87166,55100000.0
2006-06-06 00:19:00,1.87175,1.87186,1.87175,1.87182,52399999.0
2006-06-06 00:20:00,1.87178,1.87182,1.87178,1.87182,800000.0
2006-06-06 00:21:00,1.8718,1.8718,1.8718,1.8718,7800000.0
2006-06-06 00:22:00,1.87177,1.87185,1.87177,1.87185,32300000.0
2006-06-06 00:23:00,1.87185,1.87185,1.87173,1.87177,36500001.0
2006-06-06 00:24:00,1.87168,1.87178,1.87168,1.87174,30600000.0
2006-06-06 00:25:00,1.8717,1.87185,1.8717,1.8717,23000000.0
2006-06-06 00:26:00,1.8718,1.87185,1.87177,1.8718,63600000.0
2006-06-06 00:27:00,1.87172,1.87185,1.87172,1.8718,42900001.0
2006-06-06 00:28:00,1.87181,1.87181,1.87164,1.87175,31300000.0
2006-06-06 00:29:00,1.87175,1.87191,1.87175,1.87191,102200001.0
2006-06-06 00:30:00,1.87189,1.87189,1.87186,1.87186,14500000.0
2006-06-06 00:31:00,1.87197,1.87201,1.87192,1.87192,25000000.0
2006-06-06 00:32:00,1.8719,1.87195,1.8719,1.87195,34200001.0
2006-06-06 00:33:00,1.87187,1.87187,1.87183,1.87183,16800000.0
2006-06-06 00:34:00,1.87179,1.87179,1.87178,1.87178,19800000.0
2006-06-06 00:35:00,1.87182,1.87182,1.8718,1.8718,6400000.0
2006-06-06 00:36:00,1.87176,1.87185,1.87173,1.8718,43300000.0
2006-06-06 00:37:00,1.87172,1.87177,1.87168,1.87175,74800001.0
2006-06-06 00:38:00,1.87171,1.87172,1.87157,1.87172,72300001.0
2006-06-06 00:39:00,1.87175,1.87175,1.8717,1.8717,27000000.0
2006-06-06 00:40:00,1.87179,1.87181,1.87179,1.87181,10000000.0
2006-06-06 00:41:00,1.87167,1.87167,1.87134,1.87134,30900000.0
2006-06-06 00:42:00,1.87128,1.87144,1.87119,1.8714,29300000.0
2006-06-06 00:43:00,1.87145,1.87145,1.8714,1.8714,41899999.0
2006-06-06 00:44:00,1.87143,1.87149,1.87142,1.87149,101800001.0
2006-06-06 00:45:00,1.8714,1.8714,1.87117,1.87125,43999999.0
2006-06-06 00:46:00,1.87121,1.87132,1.87112,1.87122,107900001.0
2006-06-06 00:47:00,1.87119,1.87123,1.87115,1.87122,70199999.0
2006-06-06 00:48:00,1.87117,1.8712,1.87108,1.8712,53100000.0
2006-06-06 00:49:00,1.8712,1.87125,1.8712,1.87123,42700000.0
2006-06-06 00:50:00,1.87125,1.87125,1.8712,1.8712,37300002.0
2006-06-06 00:51:00,1.87118,1.8712,1.871,1.8712,21600000.0
2006-06-06 00:52:00,1.87124,1.87124,1.87117,1.87124,73400001.0
2006-06-06 00:53:00,1.87104,1.87107,1.87078,1.87078,60200000.0
2006-06-06 00:54:00,1.8707,1.87084,1.8707,1.87072,54100000.0
2006-06-06 00:55:00,1.87084,1.87104,1.87069,1.87098,80699999.0
2006-06-06 00:56:00,1.87105,1.87112,1.87102,1.87102,54300000.0
2006-06-06 00:57:00,1.87104,1.87104,1.87085,1.87085,23300000.0
2006-06-06 00:58:00,1.87085,1.87103,1.8708,1.8708,142400000.0
2006-06-06 00:59:00,1.87075,1.87075,1.87039,1.87066,52700000.0
2006-06-06 01:00:00,1.87057,1.87057,1.87056,1.87056,4800000.0
2006-06-06 01:01:00,1.87034,1.87046,1.87028,1.87032,68500001.0
2006-06-06 01:02:00,1.87008,1.87008,1.86969,1.86969,25500000.0
2006-06-06 01:03:00,1.86989,1.86995,1.86979,1.86993,64699999.0
2006-06-06 01:04:00,1.86988,1.87,1.8698,1.86984,89399999.0
2006-06-06 01:05:00,1.86985,1.86985,1.86975,1.8698,107500001.0
2006-06-06 01:06:00,1.8698,1.86985,1.8698,1.8698,78300001.0
2006-06-06 01:07:00,1.8698,1.86985,1.86973,1.86973,36899999.0
2006-06-06 01:08:00,1.8697,1.86975,1.8697,1.86975,45600000.0
2006-06-06 01:09:00,1.86979,1.87016,1.86979,1.87015,72600000.0
2006-06-06 01:10:00,1.87005,1.87019,1.86997,1.8701,94800001.0
2006-06-06 01:11:00,1.87002,1.87034,1.86996,1.87016,83699998.0
2006-06-06 01:12:00,1.87017,1.87022,1.87014,1.87014,76100000.0
2006-06-06 01:13:00,1.87007,1.87013,1.87002,1.87002,27500000.0
2006-06-06 01:14:00,1.87007,1.87022,1.87007,1.87022,11100000.0
2006-06-06 01:15:00,1.8702,1.87025,1.87013,1.87025,111300002.0
2006-06-06 01:16:00,1.87032,1.87042,1.87032,1.87042,15100000.0
2006-06-06 01:17:00,1.87047,1.87069,1.87047,1.87054,47600000.0
2006-06-06 01:18:00,1.87057,1.87071,1.87054,1.87071,64299998.0
2006-06-06 01:19:00,1.87083,1.87095,1.87083,1.87095,11800000.0
2006-06-06 01:20:00,1.87106,1.87109,1.87106,1.87109,9800000.0
2006-06-06 01:21:00,1.87092,1.87107,1.87092,1.87101,56900000.0
2006-06-06 01:22:00,1.87107,1.87113,1.87106,1.87106,61100001.0
2006-06-06 01:23:00,1.87111,1.87124,1.87111,1.87124,12700000.0
2006-06-06 01:24:00,1.87132,1.87141,1.87132,1.87134,79100001.0
2006-06-06 01:25:00,1.87134,1.87144,1.8713,1.87142,44699999.0
2006-06-06 01:26:00,1.87164,1.87181,1.87155,1.87167,59400000.0
2006-06-06 01:27:00,1.87185,1.87247,1.87185,1.87223,82700000.0
2006-06-06 01:28:00,1.87217,1.87222,1.87168,1.87168,55200000.0
2006-06-06 01:29:00,1.87163,1.87182,1.87154,1.87182,22900000.0
2006-06-06 01:30:00,1.8719,1.87199,1.87187,1.87187,76100000.0
2006-06-06 01:31:00,1.87185,1.87185,1.87168,1.87168,36699999.0
2006-06-06 01:32:00,1.87167,1.87175,1.87157,1.8716,77100000.0
2006-06-06 01:33:00,1.87145,1.87145,1.87121,1.87141,88399999.0
2006-06-06 01:34:00,1.87148,1.8715,1.87143,1.8715,31900000.0
2006-06-06 01:35:00,1.87144,1.87154,1.87144,1.87149,39600000.0
2006-06-06 01:36:00,1.87153,1.87153,1.87143,1.87147,62600002.0
2006-06-06 01:37:00,1.87146,1.87152,1.87143,1.87143,26000000.0
2006-06-06 01:38:00,1.87142,1.87152,1.87126,1.87126,37600000.0
2006-06-06 01:39:00,1.8712,1.8712,1.87105,1.87113,29200000.0
2006-06-06 01:40:00,1.87107,1.87107,1.87095,1.87099,32700000.0
2006-06-06 01:41:00,1.87102,1.87102,1.87082,1.87083,86200001.0
2006-06-06 01:42:00,1.87073,1.87073,1.87035,1.87035,42900001.0
2006-06-06 01:43:00,1.8704,1.87058,1.87035,1.8704,72799999.0
2006-06-06 01:44:00,1.87053,1.87079,1.87053,1.87072,103600000.0
2006-06-06 01:45:00,1.87077,1.87077,1.87051,1.87057,26000000.0
2006-06-06 01:46:00,1.87058,1.87074,1.87055,1.87074,58400000.0
2006-06-06 01:47:00,1.8709,1.8709,1.87061,1.87079,101900001.0
2006-06-06 01:48:00,1.8707,1.87082,1.8707,1.87082,104400000.0
2006-06-06 01:49:00,1.87084,1.87095,1.87084,1.87095,26099999.0
2006-06-06 01:50:00,1.87098,1.87123,1.87095,1.87123,57599998.0
2006-06-06 01:51:00,1.87132,1.87136,1.87126,1.8713,57799999.0
2006-06-06 01:52:00,1.87131,1.8714,1.8713,1.87133,76700000.0
2006-06-06 01:53:00,1.87137,1.87154,1.87137,1.87139,75400001.0
2006-06-06 01:54:00,1.87121,1.87123,1.87118,1.87122,47400001.0
2006-06-06 01:55:00,1.87121,1.87125,1.87117,1.87125,58800001.0
2006-06-06 01:56:00,1.87129,1.87129,1.8712,1.87122,66500001.0
2006-06-06 01:57:00,1.87119,1.87119,1.87112,1.87112,85400000.0
2006-06-06 01:58:00,1.87098,1.87137,1.87098,1.87128,55500000.0
2006-06-06 01:59:00,1.87128,1.87128,1.87106,1.87106,75499999.0
2006-06-06 02:00:00,1.87109,1.87122,1.87109,1.87119,27100000.0
2006-06-06 02:01:00,1.87117,1.87117,1.87103,1.87104,142700002.0
2006-06-06 02:02:00,1.87096,1.87117,1.87096,1.87117,90500001.0
2006-06-06 02:03:00,1.87121,1.87131,1.87119,1.87129,92400001.0
2006-06-06 02:04:00,1.87129,1.87156,1.87129,1.8715,46600002.0
2006-06-06 02:05:00,1.87154,1.87159,1.87128,1.87152,57300000.0
2006-06-06 02:06:00,1.87158,1.87208,1.87158,1.87208,63800001.0
2006-06-06 02:07:00,1.87217,1.87217,1.87169,1.87184,57299999.0
2006-06-06 02:08:00,1.87188,1.87221,1.87187,1.87212,49700000.0
2006-06-06 02:09:00,1.87225,1.87232,1.87211,1.87223,108699998.0
2006-06-06 02:10:00,1.87233,1.8724,1.87226,1.87231,91299998.0
2006-06-06 02:11:00,1.87235,1.87235,1.87208,1.8723,55000000.0
2006-06-06 02:12:00,1.87235,1.87248,1.87235,1.87244,59800000.0
2006-06-06 02:13:00,1.87238,1.87239,1.87224,1.87227,58199999.0
2006-06-06 02:14:00,1.87232,1.87274,1.87232,1.87274,36599999.0
2006-06-06 02:15:00,1.87279,1.87279,1.87263,1.87263,70100000.0
2006-06-06 02:16:00,1.87264,1.87274,1.87264,1.87265,17800000.0
2006-06-06 02:17:00,1.87261,1.87261,1.87243,1.87243,30600000.0
2006-06-06 02:18:00,1.87238,1.87238,1.87223,1.87234,83700002.0
2006-06-06 02:19:00,1.87232,1.87235,1.87221,1.87233,51200000.0
2006-06-06 02:20:00,1.87237,1.87243,1.87229,1.87243,65900001.0
2006-06-06 02:21:00,1.87242,1.87249,1.87238,1.87238,71800001.0
2006-06-06 02:22:00,1.87219,1.87219,1.87193,1.87193,72200000.0
2006-06-06 02:23:00,1.87199,1.87221,1.87199,1.87221,31400000.0
2006-06-06 02:24:00,1.8722,1.87225,1.8722,1.8722,47500000.0
2006-06-06 02:25:00,1.87213,1.87225,1.87213,1.8722,21500000.0
2006-06-06 02:26:00,1.87221,1.87232,1.87209,1.87228,138699998.0
2006-06-06 02:27:00,1.87224,1.87232,1.87223,1.87227,73000001.0
2006-06-06 02:28:00,1.8722,1.87231,1.87207,1.87231,37500000.0
2006-06-06 02:29:00,1.87229,1.87229,1.87211,1.87223,47400000.0
2006-06-06 02:30:00,1.87216,1.87218,1.87209,1.87211,18000000.0
2006-06-06 02:31:00,1.87211,1.87211,1.87179,1.87179,14000000.0
2006-06-06 02:32:00,1.872,1.87205,1.872,1.872,47200000.0
2006-06-06 02:33:00,1.87207,1.8721,1.87191,1.87199,59800001.0
2006-06-06 02:34:00,1.87195,1.87215,1.87194,1.87194,73100000.0
2006-06-06 02:35:00,1.87186,1.87192,1.87183,1.8719,119700002.0
2006-06-06 02:36:00,1.87187,1.87187,1.87172,1.87172,25800000.0
2006-06-06 02:37:00,1.87177,1.87187,1.87174,1.87174,52399999.0
2006-06-06 02:38:00,1.87177,1.87199,1.87177,1.87181,51300000.0
2006-06-06 02:39:00,1.87181,1.87197,1.87181,1.87188,69300000.0
2006-06-06 02:40:00,1.87183,1.87185,1.87158,1.8716,134200001.0
2006-06-06 02:41:00,1.87167,1.87175,1.87154,1.87157,98300000.0
2006-06-06 02:42:00,1.87165,1.87176,1.87165,1.87166,82999999.0
2006-06-06 02:43:00,1.8716,1.87165,1.8716,1.8716,43900000.0
2006-06-06 02:44:00,1.87155,1.87165,1.87155,1.87165,111300000.0
2006-06-06 02:45:00,1.8716,1.8716,1.87155,1.87155,12100000.0
2006-06-06 02:46:00,1.87158,1.87167,1.87158,1.87158,47100000.0
2006-06-06 02:47:00,1.87165,1.87165,1.8716,1.8716,13100000.0
2006-06-06 02:48:00,1.87155,1.87165,1.87146,1.87165,47600000.0
2006-06-06 02:49:00,1.87158,1.87165,1.87153,1.8716,62800000.0
2006-06-06 02:50:00,1.87156,1.87159,1.87156,1.87159,4800000.0
2006-06-06 02:51:00,1.87144,1.87163,1.87141,1.87163,53700000.0
2006-06-06 02:52:00,1.8716,1.8716,1.87155,1.87158,41900000.0
2006-06-06 02:53:00,1.87162,1.87171,1.87162,1.87169,26800000.0
2006-06-06 02:54:00,1.87165,1.87167,1.8716,1.87165,52500000.0
2006-06-06 02:55:00,1.87152,1.87152,1.87143,1.87143,27399999.0
2006-06-06 02:56:00,1.87145,1.87153,1.87134,1.87134,143299996.0
2006-06-06 02:57:00,1.87129,1.87144,1.87129,1.87137,121500000.0
2006-06-06 02:58:00,1.87143,1.87143,1.87138,1.87139,29099999.0
2006-06-06 02:59:00,1.8713,1.8713,1.87101,1.87122,63470002.0
2006-06-06 03:00:00,1.87122,1.87127,1.8712,1.8712,30100000.0
2006-06-06 03:01:00,1.8712,1.87129,1.87115,1.87126,82800000.0
2006-06-06 03:02:00,1.87124,1.87128,1.87108,1.87108,49599999.0
2006-06-06 03:03:00,1.87105,1.87105,1.87095,1.87103,89799999.0
2006-06-06 03:04:00,1.87087,1.87098,1.87071,1.87077,52800000.0
2006-06-06 03:05:00,1.87068,1.871,1.87064,1.87083,65200000.0
2006-06-06 03:06:00,1.87075,1.87084,1.87066,1.87066,69800000.0
2006-06-06 03:07:00,1.87068,1.87068,1.87064,1.87067,19900000.0
2006-06-06 03:08:00,1.87072,1.87096,1.87072,1.87096,10500000.0
2006-06-06 03:09:00,1.87087,1.87087,1.87063,1.87069,46700000.0
2006-06-06 03:10:00,1.87061,1.87061,1.87035,1.87035,39000000.0
2006-06-06 03:11:00,1.87031,1.87031,1.87024,1.87024,5500000.0
2006-06-06 03:12:00,1.87025,1.8704,1.87013,1.87013,56800000.0
2006-06-06 03:13:00,1.87015,1.87015,1.86996,1.87,60800000.0
2006-06-06 03:14:00,1.87005,1.87005,1.87005,1.87005,2400000.0
2006-06-06 03:15:00,1.87012,1.87016,1.87002,1.87002,33200000.0
2006-06-06 03:16:00,1.87008,1.87012,1.87006,1.87012,12300000.0
2006-06-06 03:17:00,1.87013,1.87028,1.87009,1.87009,110100000.0
2006-06-06 03:18:00,1.87002,1.87004,1.86959,1.86959,80000002.0
2006-06-06 03:19:00,1.8694,1.8694,1.86907,1.86925,22600000.0
2006-06-06 03:20:00,1.86965,1.8698,1.86965,1.8698,7000000.0
2006-06-06 03:21:00,1.87021,1.87029,1.87021,1.87029,10900000.0
2006-06-06 03:22:00,1.8703,1.8703,1.87005,1.87009,53200000.0
2006-06-06 03:23:00,1.87012,1.87022,1.87008,1.87013,65800000.0
2006-06-06 03:24:00,1.87018,1.87027,1.87018,1.87027,9100000.0
2006-06-06 03:25:00,1.8703,1.87035,1.87027,1.8703,50599999.0
2006-06-06 03:26:00,1.8703,1.8704,1.8703,1.87036,30299999.0
2006-06-06 03:27:00,1.87033,1.87037,1.87033,1.87037,8000000.0
2006-06-06 03:28:00,1.87038,1.87038,1.87025,1.87025,7900000.0
2006-06-06 03:29:00,1.87025,1.87025,1.8702,1.8702,22700000.0
2006-06-06 03:30:00,1.87029,1.87029,1.87026,1.87026,1500000.0
2006-06-06 03:31:00,1.87029,1.87029,1.87016,1.87027,57599998.0
2006-06-06 03:32:00,1.87033,1.87033,1.87021,1.87033,19800000.0
2006-06-06 03:33:00,1.87028,1.87034,1.87021,1.87034,66899999.0
2006-06-06 03:34:00,1.8703,1.8703,1.87025,1.87025,17500000.0
2006-06-06 03:35:00,1.8702,1.87046,1.8702,1.8704,67300001.0
2006-06-06 03:36:00,1.87028,1.87036,1.87019,1.87027,65800000.0
2006-06-06 03:37:00,1.87038,1.87049,1.87025,1.87025,62800000.0
2006-06-06 03:38:00,1.87023,1.87038,1.87023,1.87024,78599998.0
2006-06-06 03:39:00,1.8703,1.87035,1.8703,1.8703,49399999.0
2006-06-06 03:40:00,1.87036,1.87043,1.87033,1.87043,38400000.0
2006-06-06 03:41:00,1.87044,1.87044,1.87044,1.87044,12600000.0
2006-06-06 03:42:00,1.87045,1.87058,1.87045,1.87056,80899998.0
2006-06-06 03:43:00,1.87066,1.87082,1.87066,1.87074,56100000.0
2006-06-06 03:44:00,1.87069,1.8709,1.87069,1.87077,55200000.0
2006-06-06 03:45:00,1.87078,1.87092,1.87078,1.87092,23600000.0
2006-06-06 03:46:00,1.87085,1.87085,1.87049,1.87049,82599997.0
2006-06-06 03:47:00,1.87046,1.87046,1.87037,1.87045,82500001.0
2006-06-06 03:48:00,1.87042,1.87065,1.87034,1.87034,45700000.0
2006-06-06 03:49:00,1.8702,1.87025,1.87015,1.87025,20300000.0
2006-06-06 03:50:00,1.8703,1.87051,1.8703,1.87049,37099999.0
2006-06-06 03:51:00,1.87057,1.87091,1.87057,1.8708,12950000.0
2006-06-06 03:52:00,1.87082,1.87082,1.87069,1.87069,41000002.0
2006-06-06 03:53:00,1.87061,1.8707,1.87061,1.87069,81699999.0
2006-06-06 03:54:00,1.87067,1.87067,1.87045,1.87046,80000000.0
2006-06-06 03:55:00,1.87049,1.8705,1.87044,1.87046,44400001.0
2006-06-06 03:56:00,1.87055,1.87055,1.87045,1.87055,33650000.0
2006-06-06 03:57:00,1.87047,1.8705,1.87047,1.8705,102299999.0
2006-06-06 03:58:00,1.8705,1.87058,1.87045,1.87055,79800001.0
2006-06-06 03:59:00,1.87054,1.87075,1.87054,1.87075,25600000.0
2006-06-06 04:00:00,1.87072,1.87072,1.87068,1.87068,6100000.0
2006-06-06 04:01:00,1.87065,1.87081,1.87065,1.87065,57200001.0
2006-06-06 04:02:00,1.87068,1.87072,1.87068,1.87072,16600000.0
2006-06-06 04:03:00,1.87065,1.87066,1.87049,1.87066,28400000.0
2006-06-06 04:04:00,1.87068,1.87075,1.87068,1.8707,21100000.0
2006-06-06 04:05:00,1.87067,1.87068,1.87056,1.87059,20200000.0
2006-06-06 04:06:00,1.87041,1.87066,1.87037,1.87061,84800000.0
2006-06-06 04:07:00,1.87065,1.87074,1.87055,1.87062,63100000.0
2006-06-06 04:08:00,1.87082,1.87109,1.87082,1.87105,113200000.0
2006-06-06 04:09:00,1.87105,1.87105,1.87098,1.871,141000002.0
2006-06-06 04:10:00,1.87095,1.871,1.87095,1.871,16100000.0
2006-06-06 04:11:00,1.87107,1.87112,1.87104,1.87109,36999999.0
2006-06-06 04:12:00,1.87113,1.87113,1.87105,1.87108,71599999.0
2006-06-06 04:13:00,1.87117,1.87118,1.87105,1.87113,114599999.0
2006-06-06 04:14:00,1.8712,1.87136,1.8712,1.8712,50699999.0
2006-06-06 04:15:00,1.87138,1.87153,1.87138,1.8715,91100001.0
2006-06-06 04:16:00,1.87145,1.87167,1.87145,1.87152,72600001.0
2006-06-06 04:17:00,1.87155,1.87156,1.87139,1.87149,135299999.0
2006-06-06 04:18:00,1.87143,1.87159,1.87143,1.87157,43200000.0
2006-06-06 04:19:00,1.87168,1.87201,1.87168,1.87201,30300000.0
2006-06-06 04:20:00,1.8719,1.87206,1.87184,1.87184,24200000.0
2006-06-06 04:21:00,1.87187,1.87192,1.87177,1.87177,29300000.0
2006-06-06 04:22:00,1.87168,1.87176,1.87164,1.87167,83799998.0
2006-06-06 04:23:00,1.87151,1.87175,1.87151,1.87175,55100001.0
2006-06-06 04:24:00,1.87175,1.87189,1.87175,1.8718,31900000.0
2006-06-06 04:25:00,1.8718,1.8718,1.8718,1.8718,12900000.0
2006-06-06 04:26:00,1.8718,1.8718,1.87164,1.87168,66099998.0
2006-06-06 04:27:00,1.87175,1.87175,1.87167,1.87175,71400002.0
2006-06-06 04:28:00,1.87168,1.87175,1.87165,1.87175,137499998.0
2006-06-06 04:29:00,1.87173,1.87173,1.87155,1.87158,81299999.0
2006-06-06 04:30:00,1.87148,1.87148,1.87146,1.87146,24500000.0
2006-06-06 04:31:00,1.87153,1.87153,1.87152,1.87152,9600000.0
2006-06-06 04:32:00,1.87155,1.87155,1.87155,1.87155,2400000.0
2006-06-06 04:33:00,1.87155,1.87158,1.87137,1.87137,55600000.0
2006-06-06 04:34:00,1.87165,1.87175,1.87165,1.87175,22400000.0
2006-06-06 04:35:00,1.87175,1.87179,1.87163,1.87179,40400000.0
2006-06-06 04:36:00,1.8718,1.87185,1.87169,1.87178,57499999.0
2006-06-06 04:37:00,1.87175,1.87175,1.87165,1.8717,43699999.0
2006-06-06 04:38:00,1.87171,1.87178,1.87171,1.87176,37400000.0
2006-06-06 04:39:00,1.87171,1.87181,1.87156,1.87181,87799999.0
2006-06-06 04:40:00,1.87183,1.87183,1.87174,1.87178,14900000.0
2006-06-06 04:41:00,1.87176,1.87179,1.87176,1.87179,25200000.0
2006-06-06 04:42:00,1.8716,1.8716,1.87137,1.87137,42899999.0
2006-06-06 04:43:00,1.87135,1.87146,1.87134,1.87144,72299999.0
2006-06-06 04:44:00,1.8714,1.87145,1.87135,1.87135,26300000.0
2006-06-06 04:45:00,1.8714,1.8715,1.87129,1.87129,86500000.0
2006-06-06 04:46:00,1.87133,1.87144,1.87133,1.87133,45800000.0
2006-06-06 04:47:00,1.87128,1.87135,1.87128,1.8713,26100000.0
2006-06-06 04:48:00,1.87125,1.87125,1.87105,1.87105,16400000.0
2006-06-06 04:49:00,1.87091,1.87091,1.87069,1.87091,80800002.0
2006-06-06 04:50:00,1.87102,1.87112,1.87102,1.87108,15600000.0
2006-06-06 04:51:00,1.87118,1.87125,1.87118,1.87118,35499999.0
2006-06-06 04:52:00,1.87136,1.87144,1.87136,1.87144,23899999.0
2006-06-06 04:53:00,1.87143,1.87143,1.87136,1.8714,43900000.0
2006-06-06 04:54:00,1.87143,1.87143,1.87132,1.87132,27200000.0
2006-06-06 04:55:00,1.87135,1.87135,1.87123,1.87135,50899999.0
2006-06-06 04:56:00,1.87133,1.87133,1.87122,1.87125,82899998.0
2006-06-06 04:57:00,1.8713,1.87134,1.87121,1.87134,38200000.0
2006-06-06 04:58:00,1.87125,1.87138,1.87125,1.8713,48000000.0
2006-06-06 04:59:00,1.87129,1.87134,1.87125,1.87128,35300000.0
2006-06-06 05:00:00,1.87135,1.87135,1.8713,1.8713,29700000.0
2006-06-06 05:01:00,1.87125,1.87125,1.87125,1.87125,14000000.0
2006-06-06 05:02:00,1.87131,1.87142,1.87128,1.87142,28200000.0
2006-06-06 05:03:00,1.87128,1.87128,1.87092,1.87092,85100001.0
2006-06-06 05:04:00,1.87074,1.87074,1.87058,1.87058,27399999.0
2006-06-06 05:05:00,1.87057,1.87059,1.87037,1.87037,33500001.0
2006-06-06 05:06:00,1.87034,1.87047,1.87032,1.87037,55800000.0
2006-06-06 05:07:00,1.87025,1.87025,1.87005,1.87005,31400000.0
2006-06-06 05:08:00,1.87001,1.87004,1.86997,1.86997,32500000.0
2006-06-06 05:09:00,1.87003,1.87005,1.87,1.87,19770000.0
2006-06-06 05:10:00,1.87017,1.87022,1.87007,1.8701,65499999.0
2006-06-06 05:11:00,1.87001,1.87008,1.86999,1.87007,73800001.0
2006-06-06 05:12:00,1.87027,1.87043,1.87027,1.87043,15500000.0
2006-06-06 05:13:00,1.87067,1.87082,1.87067,1.87074,79399999.0
2006-06-06 05:14:00,1.87068,1.87073,1.87055,1.87055,81900000.0
2006-06-06 05:15:00,1.8705,1.8705,1.8704,1.87047,90700001.0
2006-06-06 05:16:00,1.87043,1.87054,1.87036,1.87054,27800000.0
2006-06-06 05:17:00,1.87063,1.87063,1.87048,1.87048,60399999.0
2006-06-06 05:18:00,1.8705,1.8707,1.8705,1.8707,51300001.0
2006-06-06 05:19:00,1.87073,1.8709,1.87073,1.8709,33700000.0
2006-06-06 05:20:00,1.87084,1.87089,1.87073,1.87073,55000000.0
2006-06-06 05:21:00,1.87072,1.8708,1.87071,1.87071,40099999.0
2006-06-06 05:22:00,1.8708,1.87089,1.87078,1.87078,77900000.0
2006-06-06 05:23:00,1.87087,1.8709,1.87078,1.87082,39500000.0
2006-06-06 05:24:00,1.87075,1.8708,1.87075,1.8708,14200000.0
2006-06-06 05:25:00,1.8708,1.87085,1.8708,1.87085,33400000.0
2006-06-06 05:26:00,1.87084,1.87098,1.87084,1.87098,52800001.0
2006-06-06 05:27:00,1.87105,1.87105,1.87105,1.87105,7200000.0
2006-06-06 05:28:00,1.87103,1.87103,1.8708,1.8708,134099999.0
2006-06-06 05:29:00,1.8708,1.8708,1.87075,1.8708,26200000.0
2006-06-06 05:30:00,1.8708,1.87085,1.8708,1.87085,31200000.0
2006-06-06 05:31:00,1.87078,1.87078,1.87067,1.87067,42100000.0
2006-06-06 05:32:00,1.87068,1.87068,1.87054,1.87054,30400000.0
2006-06-06 05:33:00,1.87049,1.87049,1.87032,1.87032,28100000.0
2006-06-06 05:34:00,1.87032,1.87033,1.87003,1.87026,66700000.0
2006-06-06 05:35:00,1.8702,1.87025,1.8702,1.87025,9600000.0
2006-06-06 05:36:00,1.8702,1.87025,1.8702,1.87025,37000000.0
2006-06-06 05:37:00,1.87017,1.8702,1.87015,1.87015,37200000.0
2006-06-06 05:38:00,1.87018,1.87022,1.87015,1.87022,41999999.0
2006-06-06 05:39:00,1.87018,1.87065,1.87017,1.87051,70000000.0
2006-06-06 05:40:00,1.87055,1.87055,1.8704,1.8705,111299999.0
2006-06-06 05:41:00,1.87047,1.87048,1.87044,1.87044,49000000.0
2006-06-06 05:42:00,1.87053,1.87057,1.87053,1.87057,4800000.0
2006-06-06 05:43:00,1.87052,1.87055,1.8705,1.87052,28300000.0
2006-06-06 05:44:00,1.87053,1.87053,1.87044,1.87046,68500000.0
2006-06-06 05:45:00,1.87048,1.87051,1.87048,1.87048,19500000.0
2006-06-06 05:46:00,1.87045,1.8705,1.87045,1.8705,3700000.0
2006-06-06 05:47:00,1.8705,1.87063,1.8705,1.87063,33000000.0
2006-06-06 05:48:00,1.87065,1.87065,1.8706,1.87065,45000000.0
2006-06-06 05:49:00,1.87054,1.87068,1.87054,1.87068,15000000.0
2006-06-06 05:50:00,1.87077,1.87077,1.87077,1.87077,9200000.0
2006-06-06 05:51:00,1.8707,1.8707,1.87047,1.87053,50200000.0
2006-06-06 05:52:00,1.8705,1.87063,1.8705,1.87063,16300000.0
2006-06-06 05:53:00,1.87061,1.87071,1.87057,1.87071,110800000.0
2006-06-06 05:54:00,1.87075,1.87078,1.8706,1.87075,79000001.0
2006-06-06 05:55:00,1.87077,1.87079,1.87049,1.8705,93899998.0
2006-06-06 05:56:00,1.87047,1.87055,1.87047,1.8705,29300000.0
2006-06-06 05:57:00,1.87055,1.87055,1.8705,1.87055,64600000.0
2006-06-06 05:58:00,1.87055,1.87055,1.87045,1.8705,42600000.0
2006-06-06 05:59:00,1.87048,1.87055,1.87045,1.8705,80000000.0
2006-06-06 06:00:00,1.87052,1.87052,1.87035,1.87043,59399999.0
2006-06-06 06:01:00,1.87055,1.87055,1.87047,1.87048,73400001.0
2006-06-06 06:02:00,1.87048,1.87048,1.8704,1.87042,23500000.0
2006-06-06 06:03:00,1.87047,1.87047,1.87035,1.87045,68299999.0
2006-06-06 06:04:00,1.87045,1.87045,1.87045,1.87045,7200000.0
2006-06-06 06:05:00,1.87038,1.8704,1.87032,1.87039,48399999.0
2006-06-06 06:06:00,1.87035,1.87045,1.87035,1.8704,38000000.0
2006-06-06 06:07:00,1.8704,1.87045,1.87035,1.8704,34100000.0
2006-06-06 06:08:00,1.8704,1.87045,1.8704,1.87045,2200000.0
2006-06-06 06:09:00,1.87041,1.8705,1.87041,1.87048,45500000.0
2006-06-06 06:10:00,1.87045,1.87046,1.87029,1.8703,80599999.0
2006-06-06 06:11:00,1.87023,1.87026,1.87014,1.87026,51399999.0
2006-06-06 06:12:00,1.87034,1.87034,1.87019,1.87022,36500000.0
2006-06-06 06:13:00,1.87017,1.87019,1.87011,1.87011,59400000.0
2006-06-06 06:14:00,1.87004,1.87013,1.87004,1.87004,63899999.0
2006-06-06 06:15:00,1.87005,1.87005,1.86993,1.87005,54600001.0
2006-06-06 06:16:00,1.87,1.87021,1.86998,1.86998,57900000.0
2006-06-06 06:17:00,1.87002,1.87015,1.86999,1.8701,37800000.0
2006-06-06 06:18:00,1.8701,1.87015,1.8701,1.87015,34000000.0
2006-06-06 06:19:00,1.87008,1.87022,1.87008,1.87022,35100000.0
2006-06-06 06:20:00,1.87021,1.87038,1.87021,1.87038,55300001.0
2006-06-06 06:21:00,1.87042,1.87053,1.87042,1.8705,92800000.0
2006-06-06 06:22:00,1.87052,1.87069,1.87052,1.8706,58200000.0
2006-06-06 06:23:00,1.87063,1.87065,1.8706,1.87062,23300000.0
2006-06-06 06:24:00,1.87063,1.87076,1.87048,1.87048,87000000.0
2006-06-06 06:25:00,1.87048,1.87058,1.87048,1.87058,27100000.0
2006-06-06 06:26:00,1.87068,1.87089,1.87064,1.87089,45900000.0
2006-06-06 06:27:00,1.87081,1.87095,1.87081,1.87095,11400000.0
2006-06-06 06:28:00,1.87094,1.87105,1.87093,1.87093,48099999.0
2006-06-06 06:29:00,1.87097,1.87106,1.8709,1.87099,78899999.0
2006-06-06 06:30:00,1.87087,1.87092,1.87081,1.87092,44300000.0
2006-06-06 06:31:00,1.87085,1.87089,1.87075,1.87084,88000000.0
2006-06-06 06:32:00,1.87079,1.87079,1.87072,1.87072,58499999.0
2006-06-06 06:33:00,1.87071,1.87071,1.87054,1.87054,84800001.0
2006-06-06 06:34:00,1.87046,1.87059,1.87046,1.87053,90700000.0
2006-06-06 06:35:00,1.87054,1.87054,1.87051,1.87051,18200000.0
2006-06-06 06:36:00,1.87058,1.87061,1.87052,1.87052,62900000.0
2006-06-06 06:37:00,1.87047,1.87047,1.87043,1.87043,12000000.0
2006-06-06 06:38:00,1.87042,1.87042,1.87038,1.87038,18500000.0
2006-06-06 06:39:00,1.87026,1.87029,1.87026,1.87029,1000000.0
2006-06-06 06:40:00,1.87025,1.87025,1.87022,1.87022,22300000.0
2006-06-06 06:41:00,1.87025,1.87025,1.87018,1.87025,51399999.0
2006-06-06 06:42:00,1.87025,1.87025,1.87025,1.87025,7600000.0
2006-06-06 06:43:00,1.87027,1.87031,1.87022,1.87022,96100000.0
2006-06-06 06:44:00,1.87018,1.87021,1.87009,1.87012,48100002.0
2006-06-06 06:45:00,1.87014,1.87037,1.87013,1.87034,67100000.0
2006-06-06 06:46:00,1.87043,1.87043,1.8703,1.87033,49499998.0
2006-06-06 06:47:00,1.87035,1.87053,1.87035,1.87045,31800000.0
2006-06-06 06:48:00,1.87054,1.87057,1.87042,1.87057,43200000.0
2006-06-06 06:49:00,1.8705,1.87062,1.87046,1.87046,91999998.0
2006-06-06 06:50:00,1.87043,1.87052,1.87039,1.87046,85299999.0
2006-06-06 06:51:00,1.87054,1.87066,1.87043,1.87049,37900000.0
2006-06-06 06:52:00,1.87053,1.87073,1.87029,1.87029,49000000.0
2006-06-06 06:53:00,1.87054,1.87057,1.87051,1.87052,63600001.0
2006-06-06 06:54:00,1.87051,1.87051,1.87018,1.8702,59099999.0
2006-06-06 06:55:00,1.87017,1.87023,1.87017,1.87023,19200000.0
2006-06-06 06:56:00,1.87025,1.87039,1.87025,1.87036,69899999.0
2006-06-06 06:57:00,1.87035,1.8705,1.87035,1.87045,44000000.0
2006-06-06 06:58:00,1.87037,1.87049,1.87027,1.87035,69700000.0
2006-06-06 06:59:00,1.87038,1.87039,1.87025,1.87025,26600000.0
2006-06-06 07:00:00,1.87039,1.87039,1.87033,1.87036,24800000.0
2006-06-06 07:01:00,1.87038,1.87049,1.87038,1.87045,78700001.0
2006-06-06 07:02:00,1.87052,1.87067,1.87052,1.87067,39900000.0
2006-06-06 07:03:00,1.87058,1.87065,1.87052,1.87052,56299998.0
2006-06-06 07:04:00,1.87055,1.87055,1.8705,1.8705,16400000.0
2006-06-06 07:05:00,1.87051,1.87063,1.87051,1.87058,34300000.0
2006-06-06 07:06:00,1.8706,1.87061,1.87051,1.87057,48800000.0
2006-06-06 07:07:00,1.87065,1.87065,1.8705,1.8705,44000000.0
2006-06-06 07:08:00,1.87062,1.87076,1.87062,1.87068,49699999.0
2006-06-06 07:09:00,1.87059,1.87071,1.87052,1.87067,73900000.0
2006-06-06 07:10:00,1.87065,1.87079,1.87065,1.87079,20700000.0
2006-06-06 07:11:00,1.87071,1.87073,1.87061,1.87073,39700000.0
2006-06-06 07:12:00,1.87069,1.87069,1.87064,1.87064,20600000.0
2006-06-06 07:13:00,1.87065,1.87065,1.87055,1.87057,36500000.0
2006-06-06 07:14:00,1.87057,1.87068,1.87049,1.87052,92100000.0
2006-06-06 07:15:00,1.8706,1.87078,1.8706,1.87075,151399995.0
2006-06-06 07:16:00,1.87073,1.87073,1.87063,1.87068,77100000.0
2006-06-06 07:17:00,1.87083,1.87098,1.87083,1.87095,59700000.0
2006-06-06 07:18:00,1.87092,1.87098,1.87092,1.87098,19100000.0
2006-06-06 07:19:00,1.87102,1.87111,1.87102,1.87104,39600000.0
2006-06-06 07:20:00,1.8711,1.87131,1.8711,1.8712,61800000.0
2006-06-06 07:21:00,1.87111,1.87115,1.87106,1.87113,30300000.0
2006-06-06 07:22:00,1.8711,1.87114,1.87109,1.87109,25900000.0
2006-06-06 07:23:00,1.87101,1.87101,1.87094,1.87094,37200000.0
2006-06-06 07:24:00,1.8709,1.871,1.87088,1.87098,49400000.0
2006-06-06 07:25:00,1.87098,1.87103,1.87088,1.87099,46800000.0
2006-06-06 07:26:00,1.87099,1.87102,1.87088,1.87096,53500000.0
2006-06-06 07:27:00,1.8709,1.87114,1.8709,1.87097,101000000.0
2006-06-06 07:28:00,1.87105,1.87117,1.87105,1.87115,44900000.0
2006-06-06 07:29:00,1.87111,1.87116,1.87111,1.87113,24500000.0
2006-06-06 07:30:00,1.87123,1.87123,1.87122,1.87122,15300000.0
2006-06-06 07:31:00,1.87127,1.87128,1.87123,1.87123,42300000.0
2006-06-06 07:32:00,1.8712,1.87133,1.8712,1.8713,71800000.0
2006-06-06 07:33:00,1.8713,1.87132,1.87116,1.87132,35100000.0
2006-06-06 07:34:00,1.87129,1.87129,1.87122,1.87122,101400000.0
2006-06-06 07:35:00,1.87126,1.87133,1.87119,1.87122,70499998.0
2006-06-06 07:36:00,1.87125,1.87125,1.8712,1.8712,89999998.0
2006-06-06 07:37:00,1.87125,1.87136,1.87125,1.87136,8700000.0
2006-06-06 07:38:00,1.87138,1.87148,1.87138,1.87148,11000000.0
2006-06-06 07:39:00,1.87143,1.87147,1.87143,1.87147,5400000.0
2006-06-06 07:40:00,1.8715,1.87155,1.87142,1.8715,33600000.0
2006-06-06 07:41:00,1.87155,1.87155,1.8715,1.8715,2600000.0
2006-06-06 07:42:00,1.8715,1.87155,1.87145,1.87145,75200001.0
2006-06-06 07:43:00,1.87161,1.8717,1.8716,1.8716,87000000.0
2006-06-06 07:44:00,1.87165,1.87203,1.87165,1.87203,56200000.0
2006-06-06 07:45:00,1.8721,1.87217,1.87197,1.87197,32800000.0
2006-06-06 07:46:00,1.8719,1.87208,1.8719,1.87208,42500001.0
2006-06-06 07:47:00,1.87205,1.8721,1.87205,1.8721,9200000.0
2006-06-06 07:48:00,1.87218,1.87218,1.8721,1.8721,29700000.0
2006-06-06 07:49:00,1.87208,1.87208,1.8719,1.87198,57100000.0
2006-06-06 07:50:00,1.87206,1.87206,1.87201,1.87201,12600000.0
2006-06-06 07:51:00,1.872,1.87205,1.872,1.872,6800000.0
2006-06-06 07:52:00,1.87202,1.87202,1.87187,1.87202,46670000.0
2006-06-06 07:53:00,1.87197,1.87197,1.87183,1.8719,78600000.0
2006-06-06 07:54:00,1.87198,1.87198,1.87194,1.87198,27100000.0
2006-06-06 07:55:00,1.87199,1.87199,1.87189,1.87197,32500000.0
2006-06-06 07:56:00,1.8721,1.87221,1.8721,1.87217,30600000.0
2006-06-06 07:57:00,1.87214,1.8723,1.87214,1.87223,53500000.0
2006-06-06 07:58:00,1.87217,1.87227,1.87205,1.87205,56500000.0
2006-06-06 07:59:00,1.87197,1.8723,1.87197,1.8723,21500000.0
2006-06-06 08:00:00,1.87223,1.87223,1.87217,1.87217,10200000.0
2006-06-06 08:01:00,1.87211,1.87211,1.87194,1.87196,41900000.0
2006-06-06 08:02:00,1.8721,1.87235,1.8721,1.87231,15500000.0
2006-06-06 08:03:00,1.87226,1.87231,1.87218,1.87218,89000003.0
2006-06-06 08:04:00,1.87222,1.8724,1.87216,1.8724,37200000.0
2006-06-06 08:05:00,1.87241,1.87241,1.87217,1.87219,99800001.0
2006-06-06 08:06:00,1.87211,1.87217,1.87204,1.87217,28800000.0
2006-06-06 08:07:00,1.87215,1.87237,1.87215,1.8723,36700000.0
2006-06-06 08:08:00,1.87228,1.8724,1.87219,1.8724,70499999.0
2006-06-06 08:09:00,1.87244,1.87256,1.87244,1.87256,51000000.0
2006-06-06 08:10:00,1.87243,1.87243,1.8719,1.87242,106000001.0
2006-06-06 08:11:00,1.87242,1.87246,1.87218,1.87243,71500000.0
2006-06-06 08:12:00,1.87236,1.87236,1.87206,1.87223,90700001.0
2006-06-06 08:13:00,1.87235,1.87246,1.87235,1.87236,64799998.0
2006-06-06 08:14:00,1.87249,1.87262,1.87249,1.87254,56300000.0
2006-06-06 08:15:00,1.87252,1.87255,1.87237,1.87242,76099998.0
2006-06-06 08:16:00,1.8725,1.87278,1.8725,1.87278,37100001.0
2006-06-06 08:17:00,1.87268,1.87271,1.87263,1.87267,69200000.0
2006-06-06 08:18:00,1.87266,1.87268,1.87226,1.87237,118399999.0
2006-06-06 08:19:00,1.87238,1.87301,1.87238,1.87301,40000000.0
2006-06-06 08:20:00,1.8731,1.8731,1.87259,1.87259,81100000.0
2006-06-06 08:21:00,1.87255,1.87289,1.87255,1.87271,90900000.0
2006-06-06 08:22:00,1.87273,1.87273,1.8727,1.87271,51800000.0
2006-06-06 08:23:00,1.87313,1.87353,1.87306,1.87353,54000001.0
2006-06-06 08:24:00,1.87347,1.87372,1.87342,1.87368,62499999.0
2006-06-06 08:25:00,1.87362,1.87378,1.87362,1.87378,70100001.0
2006-06-06 08:26:00,1.87378,1.87385,1.87352,1.87352,87500000.0
2006-06-06 08:27:00,1.8734,1.8735,1.8733,1.8733,87200001.0
2006-06-06 08:28:00,1.87322,1.87329,1.8731,1.87325,78400001.0
2006-06-06 08:29:00,1.8733,1.87348,1.87321,1.87348,104000000.0
2006-06-06 08:30:00,1.87349,1.87375,1.87349,1.87375,82099998.0
2006-06-06 08:31:00,1.87377,1.87428,1.87377,1.87428,113499997.0
2006-06-06 08:32:00,1.87447,1.87464,1.87447,1.87456,44700000.0
2006-06-06 08:33:00,1.87471,1.87502,1.87461,1.87496,108200000.0
2006-06-06 08:34:00,1.87492,1.87512,1.87488,1.87488,50500000.0
2006-06-06 08:35:00,1.87482,1.87482,1.87462,1.87462,52899999.0
2006-06-06 08:36:00,1.87467,1.87467,1.87435,1.87456,103600000.0
2006-06-06 08:37:00,1.87458,1.87465,1.87454,1.87454,60900000.0
2006-06-06 08:38:00,1.87454,1.87459,1.87438,1.8744,58900001.0
2006-06-06 08:39:00,1.87433,1.87478,1.87426,1.87478,36100000.0
2006-06-06 08:40:00,1.87494,1.87528,1.87494,1.87528,93000000.0
2006-06-06 08:41:00,1.87542,1.87595,1.8754,1.8754,54100000.0
2006-06-06 08:42:00,1.87526,1.87527,1.87507,1.87511,82699998.0
2006-06-06 08:43:00,1.875,1.875,1.87468,1.87468,44899999.0
2006-06-06 08:44:00,1.87478,1.87479,1.87478,1.87479,11500000.0
2006-06-06 08:45:00,1.87508,1.87519,1.87508,1.87513,27100000.0
2006-06-06 08:46:00,1.87509,1.87528,1.87509,1.87521,39300000.0
2006-06-06 08:47:00,1.87517,1.87522,1.87517,1.8752,47100000.0
2006-06-06 08:48:00,1.87523,1.87523,1.87506,1.87506,79400000.0
2006-06-06 08:49:00,1.8751,1.8751,1.87493,1.87497,47600000.0
2006-06-06 08:50:00,1.87496,1.87517,1.87496,1.87517,35500000.0
2006-06-06 08:51:00,1.87512,1.87526,1.87512,1.87519,45700001.0
2006-06-06 08:52:00,1.87512,1.87547,1.87501,1.87547,87899999.0
2006-06-06 08:53:00,1.87552,1.87658,1.87543,1.87658,69300001.0
2006-06-06 08:54:00,1.87684,1.8769,1.87669,1.87669,77500000.0
2006-06-06 08:55:00,1.87655,1.87655,1.87634,1.8764,44299999.0
2006-06-06 08:56:00,1.87627,1.87645,1.87598,1.87598,121299997.0
2006-06-06 08:57:00,1.87581,1.87598,1.87581,1.87594,53800000.0
2006-06-06 08:58:00,1.8759,1.87598,1.87589,1.87598,40900000.0
2006-06-06 08:59:00,1.87603,1.87613,1.87601,1.87613,49600000.0
2006-06-06 09:00:00,1.87627,1.87678,1.87627,1.87678,19200000.0
2006-06-06 09:01:00,1.87695,1.87702,1.87682,1.87682,36300001.0
2006-06-06 09:02:00,1.87673,1.87678,1.87664,1.87666,60500000.0
2006-06-06 09:03:00,1.87655,1.87655,1.87632,1.87638,89799999.0
2006-06-06 09:04:00,1.87646,1.87666,1.87622,1.87622,48100000.0
2006-06-06 09:05:00,1.87632,1.87639,1.87604,1.87622,90000002.0
2006-06-06 09:06:00,1.87619,1.87652,1.87619,1.87636,71400001.0
2006-06-06 09:07:00,1.87629,1.87638,1.87612,1.8762,84500001.0
2006-06-06 09:08:00,1.87623,1.87641,1.87622,1.87632,56500000.0
2006-06-06 09:09:00,1.8763,1.8763,1.87608,1.87618,66600000.0
2006-06-06 09:10:00,1.87603,1.87603,1.87558,1.87564,44000000.0
2006-06-06 09:11:00,1.87561,1.87561,1.87535,1.87537,28600000.0
2006-06-06 09:12:00,1.87541,1.87543,1.87532,1.87533,53699999.0
2006-06-06 09:13:00,1.87541,1.8758,1.87541,1.87578,38000001.0
2006-06-06 09:14:00,1.87576,1.87595,1.87565,1.87595,40400001.0
2006-06-06 09:15:00,1.87568,1.87568,1.87562,1.87562,28500000.0
2006-06-06 09:16:00,1.87542,1.8755,1.8753,1.8753,67600001.0
2006-06-06 09:17:00,1.8753,1.87544,1.87507,1.87507,79000001.0
2006-06-06 09:18:00,1.8749,1.87604,1.87482,1.87604,90999999.0
2006-06-06 09:19:00,1.876,1.87621,1.87593,1.87612,63500000.0
2006-06-06 09:20:00,1.87604,1.87604,1.8758,1.8758,62200000.0
2006-06-06 09:21:00,1.87588,1.87588,1.87566,1.8758,51400000.0
2006-06-06 09:22:00,1.87579,1.87583,1.87576,1.87576,90700000.0
2006-06-06 09:23:00,1.8758,1.8758,1.8756,1.87574,60099999.0
2006-06-06 09:24:00,1.87578,1.87579,1.87574,1.87579,34200000.0
2006-06-06 09:25:00,1.87571,1.87591,1.87571,1.87582,64499999.0
2006-06-06 09:26:00,1.87597,1.87618,1.87597,1.87611,65200001.0
2006-06-06 09:27:00,1.87603,1.87603,1.87592,1.876,26700000.0
2006-06-06 09:28:00,1.87597,1.87604,1.87577,1.87577,30000000.0
2006-06-06 09:29:00,1.87584,1.87584,1.8756,1.87565,77099998.0
2006-06-06 09:30:00,1.87559,1.87578,1.87559,1.87564,54200000.0
2006-06-06 09:31:00,1.87554,1.87554,1.87537,1.87554,111400001.0
2006-06-06 09:32:00,1.87549,1.87549,1.87532,1.87532,43900000.0
2006-06-06 09:33:00,1.87535,1.87544,1.87521,1.87536,68350000.0
2006-06-06 09:34:00,1.87522,1.87522,1.87463,1.87463,43500000.0
2006-06-06 09:35:00,1.87478,1.87511,1.87478,1.87511,59699999.0
2006-06-06 09:36:00,1.87496,1.875,1.87464,1.87464,33899999.0
2006-06-06 09:37:00,1.87447,1.87447,1.87426,1.87443,44300000.0
2006-06-06 09:38:00,1.87455,1.87459,1.87443,1.87457,50800002.0
2006-06-06 09:39:00,1.87435,1.87435,1.87396,1.87396,80499999.0
2006-06-06 09:40:00,1.87386,1.87394,1.87377,1.87377,57700000.0
2006-06-06 09:41:00,1.87358,1.87392,1.87358,1.87387,40200000.0
2006-06-06 09:42:00,1.87393,1.87418,1.87393,1.87416,35100000.0
2006-06-06 09:43:00,1.8742,1.8742,1.87407,1.87407,57200000.0
2006-06-06 09:44:00,1.87403,1.87403,1.8735,1.87375,120200002.0
2006-06-06 09:45:00,1.87384,1.87405,1.87384,1.87405,32000000.0
2006-06-06 09:46:00,1.874,1.87402,1.87391,1.87397,35600000.0
2006-06-06 09:47:00,1.87391,1.87413,1.87387,1.87413,84700003.0
2006-06-06 09:48:00,1.87418,1.87433,1.87408,1.87433,25000000.0
2006-06-06 09:49:00,1.87448,1.87458,1.87428,1.87428,117799999.0
2006-06-06 09:50:00,1.8743,1.87442,1.87424,1.87435,32600000.0
2006-06-06 09:51:00,1.8743,1.8743,1.87411,1.87418,43699999.0
2006-06-06 09:52:00,1.87417,1.87425,1.87399,1.87402,72199999.0
2006-06-06 09:53:00,1.87379,1.87379,1.87367,1.8737,42700000.0
2006-06-06 09:54:00,1.87366,1.87381,1.8736,1.87381,111300000.0
2006-06-06 09:55:00,1.87383,1.87383,1.87354,1.87359,41400000.0
2006-06-06 09:56:00,1.87381,1.87408,1.87381,1.87408,49399999.0
2006-06-06 09:57:00,1.87402,1.87423,1.87394,1.87423,81600000.0
2006-06-06 09:58:00,1.87433,1.87433,1.87417,1.87419,50900001.0
2006-06-06 09:59:00,1.87412,1.87449,1.87412,1.87441,95000001.0
2006-06-06 10:00:00,1.87435,1.87442,1.87426,1.87426,41800000.0
2006-06-06 10:01:00,1.87429,1.87443,1.87429,1.87441,52500001.0
2006-06-06 10:02:00,1.8744,1.8744,1.87434,1.87434,22600000.0
2006-06-06 10:03:00,1.87441,1.87441,1.8741,1.87417,48900000.0
2006-06-06 10:04:00,1.87417,1.87417,1.87396,1.87408,74700000.0
2006-06-06 10:05:00,1.87412,1.87412,1.87384,1.87384,85500002.0
2006-06-06 10:06:00,1.87388,1.87411,1.87388,1.87394,35900000.0
2006-06-06 10:07:00,1.87404,1.87408,1.87398,1.87406,85599999.0
2006-06-06 10:08:00,1.87411,1.87422,1.87411,1.8742,36700000.0
2006-06-06 10:09:00,1.87425,1.87431,1.8741,1.8741,18200000.0
2006-06-06 10:10:00,1.87405,1.87416,1.87398,1.87416,53600000.0
2006-06-06 10:11:00,1.87409,1.87409,1.87401,1.87401,8700000.0
2006-06-06 10:12:00,1.87407,1.87424,1.87392,1.87392,95199999.0
2006-06-06 10:13:00,1.8738,1.87383,1.87367,1.87383,56900000.0
2006-06-06 10:14:00,1.87371,1.8741,1.87371,1.8741,67450000.0
2006-06-06 10:15:00,1.87412,1.87419,1.874,1.87412,69300000.0
2006-06-06 10:16:00,1.8741,1.8741,1.87382,1.87382,28700000.0
2006-06-06 10:17:00,1.87368,1.87397,1.87361,1.8737,52500001.0
2006-06-06 10:18:00,1.87377,1.87379,1.87352,1.87355,39800000.0
2006-06-06 10:19:00,1.87358,1.87395,1.87358,1.87395,34700000.0
2006-06-06 10:20:00,1.87392,1.87415,1.87392,1.87409,81000000.0
2006-06-06 10:21:00,1.8741,1.87422,1.87406,1.87422,108100000.0
2006-06-06 10:22:00,1.87428,1.87441,1.87428,1.87432,50100000.0
2006-06-06 10:23:00,1.87433,1.87433,1.87421,1.87422,47800000.0
2006-06-06 10:24:00,1.87417,1.87429,1.87413,1.87425,58100001.0
2006-06-06 10:25:00,1.87416,1.87432,1.87416,1.87423,118799998.0
2006-06-06 10:26:00,1.8742,1.87422,1.8741,1.87422,46400001.0
2006-06-06 10:27:00,1.87427,1.87433,1.87418,1.87418,49699999.0
2006-06-06 10:28:00,1.87421,1.87436,1.87421,1.87436,75500001.0
2006-06-06 10:29:00,1.87434,1.87441,1.87417,1.87417,53600001.0
2006-06-06 10:30:00,1.87413,1.87422,1.87412,1.8742,41900001.0
2006-06-06 10:31:00,1.87417,1.87417,1.87409,1.87415,66799998.0
2006-06-06 10:32:00,1.87403,1.87403,1.87388,1.87388,60899999.0
2006-06-06 10:33:00,1.87385,1.87389,1.87379,1.87389,75400002.0
2006-06-06 10:34:00,1.87384,1.87384,1.87371,1.8738,52750000.0
2006-06-06 10:35:00,1.8738,1.87387,1.87375,1.87384,36500000.0
2006-06-06 10:36:00,1.87385,1.87389,1.87378,1.87378,78800000.0
2006-06-06 10:37:00,1.87383,1.87399,1.87383,1.87398,88300000.0
2006-06-06 10:38:00,1.874,1.87406,1.87393,1.87406,39600000.0
2006-06-06 10:39:00,1.87405,1.87405,1.87393,1.87393,73000000.0
2006-06-06 10:40:00,1.87395,1.87395,1.87385,1.87393,56099999.0
2006-06-06 10:41:00,1.87382,1.87382,1.87363,1.87363,51450000.0
2006-06-06 10:42:00,1.87377,1.87377,1.87355,1.8737,43800000.0
2006-06-06 10:43:00,1.87378,1.87378,1.87359,1.87363,76300000.0
2006-06-06 10:44:00,1.87355,1.87355,1.87297,1.87297,53100001.0
2006-06-06 10:45:00,1.87296,1.87308,1.87295,1.87295,64399999.0
2006-06-06 10:46:00,1.87287,1.87297,1.87268,1.87268,41400000.0
2006-06-06 10:47:00,1.87243,1.87243,1.87221,1.87228,70500000.0
2006-06-06 10:48:00,1.87224,1.87234,1.87217,1.8722,22600000.0
2006-06-06 10:49:00,1.87216,1.87216,1.87198,1.87206,46950000.0
2006-06-06 10:50:00,1.87216,1.87237,1.87216,1.87237,57500000.0
2006-06-06 10:51:00,1.87239,1.87239,1.87214,1.87221,42600000.0
2006-06-06 10:52:00,1.87223,1.87223,1.87201,1.87205,57000000.0
2006-06-06 10:53:00,1.87201,1.87209,1.87195,1.87208,76699999.0
2006-06-06 10:54:00,1.87212,1.87224,1.87209,1.87224,24200000.0
2006-06-06 10:55:00,1.87221,1.87221,1.87199,1.87212,101900002.0
2006-06-06 10:56:00,1.87209,1.87209,1.87169,1.8718,93900000.0
2006-06-06 10:57:00,1.87187,1.87192,1.87171,1.87172,65200001.0
2006-06-06 10:58:00,1.87166,1.87166,1.87131,1.87136,91700000.0
2006-06-06 10:59:00,1.87137,1.87156,1.87137,1.87156,50200000.0
2006-06-06 11:00:00,1.87164,1.87168,1.87158,1.8716,91800002.0
2006-06-06 11:01:00,1.87153,1.87161,1.87149,1.87152,47899999.0
2006-06-06 11:02:00,1.87152,1.87168,1.87152,1.87161,38500000.0
2006-06-06 11:03:00,1.87174,1.87195,1.87174,1.87185,60300000.0
2006-06-06 11:04:00,1.87191,1.87192,1.87175,1.87175,48000000.0
2006-06-06 11:05:00,1.87181,1.87205,1.87181,1.87193,136300000.0
2006-06-06 11:06:00,1.87207,1.87211,1.87201,1.87206,69299999.0
2006-06-06 11:07:00,1.87219,1.87255,1.87219,1.87253,89600000.0
2006-06-06 11:08:00,1.8726,1.8726,1.87233,1.87247,32300000.0
2006-06-06 11:09:00,1.87248,1.87248,1.87237,1.87243,51199999.0
2006-06-06 11:10:00,1.87246,1.87258,1.87244,1.87258,72900002.0
2006-06-06 11:11:00,1.87259,1.87298,1.87251,1.87298,33300001.0
2006-06-06 11:12:00,1.87305,1.87306,1.87285,1.8729,104099999.0
2006-06-06 11:13:00,1.87298,1.87312,1.87295,1.87312,38000000.0
2006-06-06 11:14:00,1.873,1.873,1.87277,1.87279,35400001.0
2006-06-06 11:15:00,1.87278,1.87286,1.87275,1.87286,83099999.0
2006-06-06 11:16:00,1.87274,1.87274,1.87261,1.8727,55399999.0
2006-06-06 11:17:00,1.87272,1.87272,1.87239,1.8724,33600000.0
2006-06-06 11:18:00,1.87243,1.87255,1.8724,1.87255,37200000.0
2006-06-06 11:19:00,1.87245,1.87257,1.87239,1.87253,39700000.0
2006-06-06 11:20:00,1.87267,1.87293,1.87267,1.87293,47300000.0
2006-06-06 11:21:00,1.873,1.87304,1.87299,1.873,57400002.0
2006-06-06 11:22:00,1.87281,1.87281,1.8722,1.87228,69700001.0
2006-06-06 11:23:00,1.87225,1.87238,1.87225,1.87237,37700000.0
2006-06-06 11:24:00,1.87245,1.87252,1.87238,1.87242,59299999.0
2006-06-06 11:25:00,1.87221,1.87235,1.87217,1.87219,29100000.0
2006-06-06 11:26:00,1.87222,1.87222,1.87184,1.87184,16300000.0
2006-06-06 11:27:00,1.87182,1.87193,1.87151,1.87155,77500001.0
2006-06-06 11:28:00,1.87163,1.87176,1.87155,1.87176,98900001.0
2006-06-06 11:29:00,1.87176,1.87184,1.87172,1.8718,68299999.0
2006-06-06 11:30:00,1.87172,1.87174,1.87166,1.87171,68699999.0
2006-06-06 11:31:00,1.87171,1.87202,1.8717,1.87202,90799999.0
2006-06-06 11:32:00,1.87203,1.87221,1.87195,1.87221,57800000.0
2006-06-06 11:33:00,1.87222,1.87233,1.8721,1.87233,53599999.0
2006-06-06 11:34:00,1.87233,1.87233,1.87188,1.87192,76400000.0
2006-06-06 11:35:00,1.8719,1.87193,1.8715,1.87154,57800000.0
2006-06-06 11:36:00,1.87146,1.87158,1.87139,1.87158,84199999.0
2006-06-06 11:37:00,1.87163,1.87168,1.87159,1.87159,77099998.0
2006-06-06 11:38:00,1.87163,1.87171,1.87162,1.87165,73000000.0
2006-06-06 11:39:00,1.87153,1.87167,1.87153,1.87167,46700001.0
2006-06-06 11:40:00,1.87173,1.87212,1.87173,1.87212,67100000.0
2006-06-06 11:41:00,1.8722,1.87223,1.87212,1.87212,34500000.0
2006-06-06 11:42:00,1.8721,1.8722,1.87202,1.87202,66200000.0
2006-06-06 11:43:00,1.87203,1.87213,1.87201,1.87205,63400000.0
2006-06-06 11:44:00,1.87212,1.87217,1.87198,1.87207,87300002.0
2006-06-06 11:45:00,1.87212,1.87218,1.87208,1.87214,46300000.0
2006-06-06 11:46:00,1.87224,1.87232,1.87221,1.87232,104369998.0
2006-06-06 11:47:00,1.87227,1.87241,1.87223,1.87241,67900000.0
2006-06-06 11:48:00,1.87248,1.87267,1.87248,1.87263,92700000.0
2006-06-06 11:49:00,1.87263,1.87299,1.87263,1.87299,68200000.0
2006-06-06 11:50:00,1.87299,1.87305,1.87284,1.87305,99200001.0
2006-06-06 11:51:00,1.87312,1.87316,1.87281,1.87281,20500000.0
2006-06-06 11:52:00,1.87275,1.87289,1.87275,1.87285,61570000.0
2006-06-06 11:53:00,1.8728,1.87284,1.87276,1.87283,76800001.0
2006-06-06 11:54:00,1.87282,1.87297,1.87282,1.87295,133000001.0
2006-06-06 11:55:00,1.87303,1.87311,1.87285,1.87285,53800000.0
2006-06-06 11:56:00,1.87286,1.87292,1.87281,1.87283,76100001.0
2006-06-06 11:57:00,1.87286,1.87288,1.87269,1.87288,54900000.0
2006-06-06 11:58:00,1.87285,1.87285,1.87271,1.87277,70900001.0
2006-06-06 11:59:00,1.87283,1.87296,1.87283,1.87293,130200000.0
2006-06-06 12:00:00,1.87297,1.8731,1.87286,1.87307,102700000.0
2006-06-06 12:01:00,1.87308,1.87315,1.87305,1.87309,61200001.0
2006-06-06 12:02:00,1.87306,1.8731,1.87287,1.87295,57099999.0
2006-06-06 12:03:00,1.87302,1.87303,1.87296,1.87296,50700001.0
2006-06-06 12:04:00,1.87291,1.87295,1.87284,1.87285,74800000.0
2006-06-06 12:05:00,1.87288,1.87296,1.87277,1.87288,137000003.0
2006-06-06 12:06:00,1.87275,1.87282,1.87257,1.87257,7800000.0
2006-06-06 12:07:00,1.87228,1.87228,1.87181,1.87189,84000002.0
2006-06-06 12:08:00,1.87189,1.87189,1.87139,1.87155,111200000.0
2006-06-06 12:09:00,1.8715,1.8717,1.87143,1.8717,53000000.0
2006-06-06 12:10:00,1.87173,1.87177,1.87163,1.87168,25100000.0
2006-06-06 12:11:00,1.8717,1.87201,1.8717,1.872,86000001.0
2006-06-06 12:12:00,1.87196,1.87196,1.87179,1.8718,76900000.0
2006-06-06 12:13:00,1.87183,1.87205,1.87183,1.87205,32100000.0
2006-06-06 12:14:00,1.87212,1.87212,1.8712,1.8712,22900000.0
2006-06-06 12:15:00,1.87098,1.87103,1.87087,1.87087,30700001.0
2006-06-06 12:16:00,1.8708,1.8708,1.8695,1.86985,126299999.0
2006-06-06 12:17:00,1.8699,1.87003,1.86976,1.87003,50300000.0
2006-06-06 12:18:00,1.8702,1.8704,1.8702,1.8704,53500000.0
2006-06-06 12:19:00,1.87055,1.87066,1.87015,1.87015,68500000.0
2006-06-06 12:20:00,1.87015,1.87018,1.86999,1.87,83150000.0
2006-06-06 12:21:00,1.86992,1.86992,1.86933,1.86939,51900000.0
2006-06-06 12:22:00,1.86925,1.86956,1.86914,1.86956,52600000.0
2006-06-06 12:23:00,1.86959,1.86969,1.86958,1.86961,83800000.0
2006-06-06 12:24:00,1.86903,1.86903,1.86748,1.86748,73800001.0
2006-06-06 12:25:00,1.8676,1.86784,1.8676,1.86778,85000000.0
2006-06-06 12:26:00,1.86797,1.86826,1.86797,1.86813,84300000.0
2006-06-06 12:27:00,1.86806,1.86815,1.86798,1.86815,76099999.0
2006-06-06 12:28:00,1.86827,1.86827,1.86815,1.86822,56800000.0
2006-06-06 12:29:00,1.86823,1.86823,1.86796,1.86797,47800000.0
2006-06-06 12:30:00,1.8679,1.86795,1.86776,1.86795,78899999.0
2006-06-06 12:31:00,1.86798,1.86798,1.8678,1.86798,109400001.0
2006-06-06 12:32:00,1.86808,1.86818,1.86802,1.86817,80100001.0
2006-06-06 12:33:00,1.86827,1.86829,1.86817,1.86825,90600000.0
2006-06-06 12:34:00,1.86824,1.86833,1.8682,1.86833,72300002.0
2006-06-06 12:35:00,1.86846,1.86879,1.86846,1.86879,38800000.0
2006-06-06 12:36:00,1.86874,1.86894,1.86857,1.86888,67299999.0
2006-06-06 12:37:00,1.8689,1.86893,1.86874,1.86893,94800000.0
2006-06-06 12:38:00,1.86892,1.86933,1.86892,1.86933,29500000.0
2006-06-06 12:39:00,1.86931,1.86948,1.86931,1.86943,60800000.0
2006-06-06 12:40:00,1.86961,1.87032,1.86961,1.87016,40600000.0
2006-06-06 12:41:00,1.86997,1.8701,1.86997,1.86999,54600000.0
2006-06-06 12:42:00,1.86986,1.86986,1.86954,1.86954,65300002.0
2006-06-06 12:43:00,1.86958,1.86973,1.86958,1.86961,155200000.0
2006-06-06 12:44:00,1.86949,1.86956,1.86941,1.86956,57100000.0
2006-06-06 12:45:00,1.86971,1.86979,1.86969,1.86969,55700000.0
2006-06-06 12:46:00,1.86968,1.86968,1.86956,1.86964,67000000.0
2006-06-06 12:47:00,1.86965,1.86965,1.86939,1.8695,70500000.0
2006-06-06 12:48:00,1.86953,1.86961,1.86948,1.86954,71299999.0
2006-06-06 12:49:00,1.86943,1.86958,1.86939,1.86958,61800000.0
2006-06-06 12:50:00,1.86962,1.86969,1.86952,1.86969,74200000.0
2006-06-06 12:51:00,1.86962,1.86986,1.86961,1.86986,70200001.0
2006-06-06 12:52:00,1.86987,1.87018,1.86987,1.87014,101900000.0
2006-06-06 12:53:00,1.87017,1.87031,1.87014,1.87014,61900000.0
2006-06-06 12:54:00,1.87009,1.87017,1.86971,1.86976,79000000.0
2006-06-06 12:55:00,1.86969,1.86977,1.86967,1.86977,31800000.0
2006-06-06 12:56:00,1.86974,1.86984,1.86959,1.86975,90100000.0
2006-06-06 12:57:00,1.86949,1.86949,1.86939,1.86939,39199999.0
2006-06-06 12:58:00,1.86908,1.86908,1.86892,1.86906,46900000.0
2006-06-06 12:59:00,1.86875,1.86908,1.86875,1.86894,73300000.0
2006-06-06 13:00:00,1.86904,1.86908,1.8689,1.86896,108600002.0
2006-06-06 13:01:00,1.86878,1.86878,1.8684,1.8684,38400000.0
2006-06-06 13:02:00,1.86834,1.86884,1.86834,1.86884,77799998.0
2006-06-06 13:03:00,1.86896,1.86903,1.86895,1.86902,79700001.0
2006-06-06 13:04:00,1.86901,1.86901,1.86887,1.86897,80400000.0
2006-06-06 13:05:00,1.86895,1.86901,1.86888,1.86894,43499999.0
2006-06-06 13:06:00,1.86898,1.86898,1.86877,1.86877,49800000.0
2006-06-06 13:07:00,1.86883,1.86896,1.86877,1.86893,123300002.0
2006-06-06 13:08:00,1.86905,1.86933,1.86905,1.86933,76100000.0
2006-06-06 13:09:00,1.86931,1.86937,1.86914,1.86914,74299999.0
2006-06-06 13:10:00,1.86908,1.86908,1.86897,1.86899,98400001.0
2006-06-06 13:11:00,1.86901,1.86905,1.86891,1.86891,104299999.0
2006-06-06 13:12:00,1.86898,1.86903,1.86882,1.86903,83300002.0
2006-06-06 13:13:00,1.86887,1.86906,1.86887,1.86904,30300000.0
2006-06-06 13:14:00,1.86894,1.86904,1.86893,1.869,51700000.0
2006-06-06 13:15:00,1.86901,1.86901,1.86888,1.86895,54800001.0
2006-06-06 13:16:00,1.86894,1.86894,1.86882,1.86885,27400000.0
2006-06-06 13:17:00,1.86891,1.86891,1.86879,1.86879,47100000.0
2006-06-06 13:18:00,1.86883,1.86899,1.86866,1.86866,47100000.0
2006-06-06 13:19:00,1.86867,1.8689,1.86863,1.8689,63850000.0
2006-06-06 13:20:00,1.86889,1.86889,1.86881,1.86887,61299998.0
2006-06-06 13:21:00,1.86888,1.86888,1.86871,1.86874,33800000.0
2006-06-06 13:22:00,1.86883,1.86894,1.86882,1.86882,29400000.0
2006-06-06 13:23:00,1.86887,1.86895,1.86886,1.86886,39500000.0
2006-06-06 13:24:00,1.86862,1.86862,1.86836,1.86852,35900000.0
2006-06-06 13:25:00,1.86857,1.86863,1.86839,1.86863,86799999.0
2006-06-06 13:26:00,1.86861,1.86861,1.86835,1.86835,59399999.0
2006-06-06 13:27:00,1.8684,1.86853,1.86836,1.86853,107499999.0
2006-06-06 13:28:00,1.86849,1.86853,1.86844,1.86844,68299999.0
2006-06-06 13:29:00,1.86843,1.86843,1.8682,1.8682,69100001.0
2006-06-06 13:30:00,1.86811,1.86815,1.86806,1.86806,86700001.0
2006-06-06 13:31:00,1.86809,1.86828,1.86799,1.86823,103300000.0
2006-06-06 13:32:00,1.86827,1.86828,1.86827,1.86827,24400001.0
2006-06-06 13:33:00,1.86831,1.86848,1.86831,1.86844,72300001.0
2006-06-06 13:34:00,1.86851,1.86862,1.8685,1.86854,70000000.0
2006-06-06 13:35:00,1.86864,1.86871,1.86864,1.86871,1000000.0
2006-06-06 13:36:00,1.86882,1.86886,1.86863,1.86886,64500000.0
2006-06-06 13:37:00,1.86898,1.8692,1.86898,1.86908,82600001.0
2006-06-06 13:38:00,1.86913,1.86917,1.86908,1.86908,128499998.0
2006-06-06 13:39:00,1.86908,1.86916,1.86902,1.86916,78400000.0
2006-06-06 13:40:00,1.8692,1.8692,1.86897,1.86908,73900000.0
2006-06-06 13:41:00,1.86903,1.86903,1.8687,1.8687,69199997.0
2006-06-06 13:42:00,1.8687,1.86884,1.86852,1.86852,60800000.0
2006-06-06 13:43:00,1.86836,1.86836,1.86807,1.86823,60400001.0
2006-06-06 13:44:00,1.86823,1.86841,1.86819,1.86841,114900001.0
2006-06-06 13:45:00,1.86843,1.86843,1.86831,1.8684,28800000.0
2006-06-06 13:46:00,1.86839,1.86839,1.86832,1.86832,30400000.0
2006-06-06 13:47:00,1.86834,1.86859,1.86834,1.86842,48600000.0
2006-06-06 13:48:00,1.86846,1.86849,1.86832,1.86834,165100001.0
2006-06-06 13:49:00,1.86827,1.86827,1.86802,1.8682,45300000.0
2006-06-06 13:50:00,1.86823,1.86825,1.86818,1.8682,47300001.0
2006-06-06 13:51:00,1.86823,1.86831,1.86822,1.86822,57700001.0
2006-06-06 13:52:00,1.86825,1.86825,1.86815,1.8682,68400000.0
2006-06-06 13:53:00,1.86814,1.86827,1.86814,1.86821,69400000.0
2006-06-06 13:54:00,1.86825,1.86825,1.86818,1.8682,52199999.0
2006-06-06 13:55:00,1.86813,1.86813,1.86795,1.86797,55500000.0
2006-06-06 13:56:00,1.86786,1.86786,1.86768,1.86773,61800001.0
2006-06-06 13:57:00,1.86763,1.8679,1.86757,1.8679,53900000.0
2006-06-06 13:58:00,1.86779,1.8678,1.86765,1.86765,35100000.0
2006-06-06 13:59:00,1.8676,1.86765,1.86751,1.86756,43500000.0
2006-06-06 14:00:00,1.86775,1.86778,1.86745,1.86748,140700001.0
2006-06-06 14:01:00,1.8676,1.86787,1.8676,1.86783,60400001.0
2006-06-06 14:02:00,1.86787,1.86802,1.86787,1.86802,74600000.0
2006-06-06 14:03:00,1.86809,1.86809,1.86791,1.86792,31000000.0
2006-06-06 14:04:00,1.86811,1.86862,1.86811,1.8686,112799998.0
2006-06-06 14:05:00,1.8686,1.86874,1.8686,1.86872,44499999.0
2006-06-06 14:06:00,1.86849,1.86849,1.86814,1.86814,54700000.0
2006-06-06 14:07:00,1.86816,1.86816,1.86762,1.86767,75500002.0
2006-06-06 14:08:00,1.86777,1.86777,1.86762,1.86762,49000001.0
2006-06-06 14:09:00,1.86783,1.86802,1.86776,1.86801,45700000.0
2006-06-06 14:10:00,1.86801,1.86801,1.8677,1.86783,33300000.0
2006-06-06 14:11:00,1.86775,1.86782,1.86768,1.86768,26500000.0
2006-06-06 14:12:00,1.86762,1.86773,1.8675,1.8675,50400000.0
2006-06-06 14:13:00,1.86722,1.86725,1.8667,1.8667,132799999.0
2006-06-06 14:14:00,1.86614,1.8662,1.86531,1.86531,36400000.0
2006-06-06 14:15:00,1.86517,1.86564,1.86517,1.86564,53199999.0
2006-06-06 14:16:00,1.86553,1.86553,1.86495,1.86531,46499999.0
2006-06-06 14:17:00,1.86549,1.86574,1.86538,1.86572,97399999.0
2006-06-06 14:18:00,1.86575,1.86584,1.86558,1.86558,48800000.0
2006-06-06 14:19:00,1.86554,1.86554,1.86529,1.86529,59300001.0
2006-06-06 14:20:00,1.86532,1.86549,1.86499,1.86513,72800001.0
2006-06-06 14:21:00,1.86504,1.86538,1.86504,1.86534,69200000.0
2006-06-06 14:22:00,1.86542,1.86573,1.86542,1.86573,55400001.0
2006-06-06 14:23:00,1.86593,1.86601,1.86587,1.86598,49300000.0
2006-06-06 14:24:00,1.86581,1.86581,1.86548,1.86565,41499999.0
2006-06-06 14:25:00,1.8657,1.86587,1.8657,1.8657,75200000.0
2006-06-06 14:26:00,1.86569,1.86588,1.86568,1.86576,59100000.0
2006-06-06 14:27:00,1.86576,1.86576,1.86531,1.86531,79300000.0
2006-06-06 14:28:00,1.86517,1.8652,1.86505,1.86519,124000002.0
2006-06-06 14:29:00,1.86497,1.86497,1.86423,1.86437,48500000.0
2006-06-06 14:30:00,1.86444,1.86459,1.86436,1.86449,76200000.0
2006-06-06 14:31:00,1.86448,1.86465,1.86448,1.86465,106000002.0
2006-06-06 14:32:00,1.86445,1.86454,1.86428,1.8645,66599999.0
2006-06-06 14:33:00,1.86413,1.86413,1.86357,1.8638,95400000.0
2006-06-06 14:34:00,1.86377,1.86401,1.86376,1.86388,48500000.0
2006-06-06 14:35:00,1.86388,1.86427,1.86388,1.86423,45300001.0
2006-06-06 14:36:00,1.86433,1.86456,1.8643,1.86445,27850000.0
2006-06-06 14:37:00,1.8645,1.86474,1.8645,1.86465,114800000.0
2006-06-06 14:38:00,1.86469,1.86485,1.86469,1.86469,16800000.0
2006-06-06 14:39:00,1.86457,1.86484,1.86457,1.86478,45599999.0
2006-06-06 14:40:00,1.86479,1.86503,1.86479,1.86503,67399999.0
2006-06-06 14:41:00,1.86504,1.86504,1.86484,1.86488,54700001.0
2006-06-06 14:42:00,1.86489,1.8651,1.86489,1.86505,106900000.0
2006-06-06 14:43:00,1.86506,1.86518,1.86498,1.86506,50900000.0
2006-06-06 14:44:00,1.86512,1.86512,1.86473,1.86473,16150000.0
2006-06-06 14:45:00,1.8647,1.86507,1.8647,1.86507,67099999.0
2006-06-06 14:46:00,1.86511,1.86511,1.86465,1.86465,51700000.0
2006-06-06 14:47:00,1.86462,1.86487,1.86462,1.86469,78899998.0
2006-06-06 14:48:00,1.86475,1.86478,1.86416,1.86416,48199999.0
2006-06-06 14:49:00,1.86389,1.86412,1.86385,1.86385,61600000.0
2006-06-06 14:50:00,1.86378,1.86396,1.86365,1.86379,69400000.0
2006-06-06 14:51:00,1.86371,1.8641,1.86371,1.86409,58500001.0
2006-06-06 14:52:00,1.86398,1.86413,1.86392,1.86408,63300000.0
2006-06-06 14:53:00,1.86405,1.86405,1.86389,1.86404,81599999.0
2006-06-06 14:54:00,1.86412,1.86416,1.86398,1.86399,71700003.0
2006-06-06 14:55:00,1.86393,1.86393,1.86373,1.86379,60400000.0
2006-06-06 14:56:00,1.86378,1.86401,1.86377,1.86401,84099999.0
2006-06-06 14:57:00,1.86407,1.86413,1.86398,1.86403,69900000.0
2006-06-06 14:58:00,1.86407,1.86407,1.86396,1.86404,83199999.0
2006-06-06 14:59:00,1.86409,1.86432,1.86409,1.86422,38599999.0
2006-06-06 15:00:00,1.86419,1.86432,1.86416,1.86432,104700001.0
2006-06-06 15:01:00,1.8643,1.86454,1.8643,1.86454,49700000.0
2006-06-06 15:02:00,1.8646,1.86472,1.86454,1.86458,62299999.0
2006-06-06 15:03:00,1.86453,1.86456,1.86444,1.86451,49800000.0
2006-06-06 15:04:00,1.86428,1.86432,1.86396,1.86396,68100000.0
2006-06-06 15:05:00,1.86372,1.86463,1.86372,1.86463,80000000.0
2006-06-06 15:06:00,1.86476,1.86515,1.86476,1.86515,66800001.0
2006-06-06 15:07:00,1.86518,1.86536,1.86515,1.86536,66900002.0
2006-06-06 15:08:00,1.86533,1.8654,1.86516,1.8653,146199997.0
2006-06-06 15:09:00,1.86525,1.86525,1.86501,1.86515,68799999.0
2006-06-06 15:10:00,1.86525,1.86535,1.86525,1.86535,12300000.0
2006-06-06 15:11:00,1.86551,1.86554,1.86535,1.86535,88400002.0
2006-06-06 15:12:00,1.86531,1.86534,1.86531,1.86534,43800001.0
2006-06-06 15:13:00,1.86538,1.86551,1.86534,1.86539,57900000.0
2006-06-06 15:14:00,1.86526,1.86529,1.86512,1.86529,50800000.0
2006-06-06 15:15:00,1.86528,1.86531,1.86516,1.86518,169400003.0
2006-06-06 15:16:00,1.86511,1.86517,1.8651,1.86515,82199997.0
2006-06-06 15:17:00,1.8651,1.86511,1.86506,1.86507,73300001.0
2006-06-06 15:18:00,1.8651,1.86515,1.86494,1.86494,125799998.0
2006-06-06 15:19:00,1.86494,1.86504,1.86488,1.86493,84399999.0
2006-06-06 15:20:00,1.86503,1.86515,1.86499,1.86499,51100000.0
2006-06-06 15:21:00,1.86498,1.86498,1.86468,1.86468,17900000.0
2006-06-06 15:22:00,1.86454,1.8648,1.86439,1.8648,77900000.0
2006-06-06 15:23:00,1.86494,1.86494,1.86437,1.86437,123900002.0
2006-06-06 15:24:00,1.8643,1.8643,1.864,1.86411,83200000.0
2006-06-06 15:25:00,1.86413,1.86417,1.86405,1.86412,59800000.0
2006-06-06 15:26:00,1.86415,1.8642,1.86385,1.86385,60299999.0
2006-06-06 15:27:00,1.86365,1.86388,1.86362,1.86388,59900000.0
2006-06-06 15:28:00,1.86387,1.86387,1.86368,1.86375,78199999.0
2006-06-06 15:29:00,1.86382,1.86382,1.86361,1.86363,105800001.0
2006-06-06 15:30:00,1.86357,1.86385,1.86357,1.86385,71700000.0
2006-06-06 15:31:00,1.86371,1.86371,1.86267,1.86281,30050000.0
2006-06-06 15:32:00,1.86279,1.86303,1.86279,1.86291,65700001.0
2006-06-06 15:33:00,1.86305,1.86315,1.86305,1.86315,12700000.0
2006-06-06 15:34:00,1.86307,1.8631,1.86274,1.86274,21000000.0
2006-06-06 15:35:00,1.86267,1.86267,1.86237,1.86238,38000000.0
2006-06-06 15:36:00,1.86231,1.86237,1.8622,1.86233,59900000.0
2006-06-06 15:37:00,1.86252,1.86266,1.86214,1.86214,115199999.0
2006-06-06 15:38:00,1.86217,1.86224,1.86198,1.86216,31799999.0
2006-06-06 15:39:00,1.86205,1.86205,1.86176,1.86176,55900000.0
2006-06-06 15:40:00,1.86174,1.86207,1.86174,1.86189,84400002.0
2006-06-06 15:41:00,1.86184,1.86232,1.86184,1.86232,93300001.0
2006-06-06 15:42:00,1.86232,1.86249,1.86225,1.86249,91800001.0
2006-06-06 15:43:00,1.86243,1.86267,1.86243,1.86264,67700000.0
2006-06-06 15:44:00,1.8626,1.8626,1.86243,1.86249,53200000.0
2006-06-06 15:45:00,1.86255,1.86266,1.86255,1.8626,131399997.0
2006-06-06 15:46:00,1.86234,1.86234,1.86168,1.86169,42500001.0
2006-06-06 15:47:00,1.86186,1.86234,1.86186,1.86222,99500002.0
2006-06-06 15:48:00,1.86225,1.86228,1.86212,1.86221,96400000.0
2006-06-06 15:49:00,1.86231,1.8628,1.86231,1.8628,62800000.0
2006-06-06 15:50:00,1.86282,1.86286,1.86261,1.86261,31700000.0
2006-06-06 15:51:00,1.86253,1.86253,1.86216,1.8622,22000000.0
2006-06-06 15:52:00,1.86217,1.86276,1.86217,1.86262,123899999.0
2006-06-06 15:53:00,1.86265,1.86285,1.86258,1.86285,61100000.0
2006-06-06 15:54:00,1.86289,1.86313,1.86289,1.86308,69300001.0
2006-06-06 15:55:00,1.86296,1.86296,1.86265,1.86283,44900000.0
2006-06-06 15:56:00,1.8629,1.86326,1.8629,1.86323,64900000.0
2006-06-06 15:57:00,1.86342,1.8636,1.86331,1.86353,96400001.0
2006-06-06 15:58:00,1.86364,1.8637,1.86364,1.8637,79000000.0
2006-06-06 15:59:00,1.86367,1.86409,1.86367,1.86394,72299998.0
2006-06-06 16:00:00,1.86386,1.86386,1.8635,1.8635,35200000.0
2006-06-06 16:01:00,1.8635,1.8639,1.8635,1.8639,128499998.0
2006-06-06 16:02:00,1.86376,1.86382,1.86357,1.86357,107900003.0
2006-06-06 16:03:00,1.86357,1.8637,1.86357,1.86363,51400000.0
2006-06-06 16:04:00,1.86347,1.86347,1.86306,1.86328,112399999.0
2006-06-06 16:05:00,1.86323,1.86356,1.86316,1.86356,41000001.0
2006-06-06 16:06:00,1.86342,1.86342,1.86306,1.86307,73799998.0
2006-06-06 16:07:00,1.86295,1.86296,1.86273,1.86273,87500000.0
2006-06-06 16:08:00,1.8627,1.86293,1.8627,1.86283,70999999.0
2006-06-06 16:09:00,1.86276,1.86276,1.86237,1.86253,42800000.0
2006-06-06 16:10:00,1.86243,1.8627,1.86243,1.86255,37500000.0
2006-06-06 16:11:00,1.86252,1.86289,1.86252,1.86289,41600001.0
2006-06-06 16:12:00,1.86292,1.86297,1.86269,1.86269,47300000.0
2006-06-06 16:13:00,1.86259,1.86259,1.8623,1.8625,116199998.0
2006-06-06 16:14:00,1.86283,1.86386,1.86283,1.86378,60300001.0
2006-06-06 16:15:00,1.8637,1.86395,1.86361,1.86395,48200000.0
2006-06-06 16:16:00,1.86392,1.86441,1.86384,1.86438,135800001.0
2006-06-06 16:17:00,1.86446,1.86446,1.86406,1.86429,121100002.0
2006-06-06 16:18:00,1.86425,1.86426,1.86412,1.86426,45899999.0
2006-06-06 16:19:00,1.86428,1.86428,1.86412,1.86422,55800000.0
2006-06-06 16:20:00,1.86435,1.86453,1.86435,1.86444,42000000.0
2006-06-06 16:21:00,1.86436,1.86436,1.86402,1.8641,21400000.0
2006-06-06 16:22:00,1.86406,1.86433,1.86402,1.86433,10400000.0
2006-06-06 16:23:00,1.86414,1.86418,1.86407,1.8641,60499999.0
2006-06-06 16:24:00,1.86402,1.86409,1.86388,1.86409,50399998.0
2006-06-06 16:25:00,1.86396,1.86396,1.8637,1.86385,47700000.0
2006-06-06 16:26:00,1.86403,1.86407,1.86388,1.86396,39500000.0
2006-06-06 16:27:00,1.86381,1.86381,1.86359,1.86359,73499998.0
2006-06-06 16:28:00,1.86347,1.86356,1.86326,1.86326,34300000.0
2006-06-06 16:29:00,1.86333,1.86338,1.86315,1.86328,83700000.0
2006-06-06 16:30:00,1.86322,1.8634,1.86322,1.86327,29700000.0
2006-06-06 16:31:00,1.86327,1.86333,1.86298,1.86304,43300000.0
2006-06-06 16:32:00,1.86339,1.86359,1.8633,1.86343,57700000.0
2006-06-06 16:33:00,1.86342,1.86355,1.86334,1.8635,52299999.0
2006-06-06 16:34:00,1.86365,1.86368,1.86293,1.86299,44200001.0
2006-06-06 16:35:00,1.86302,1.86312,1.86293,1.8631,54600001.0
2006-06-06 16:36:00,1.86315,1.86341,1.86315,1.86337,27100000.0
2006-06-06 16:37:00,1.86343,1.8636,1.8634,1.8636,91400000.0
2006-06-06 16:38:00,1.86334,1.86334,1.86287,1.86294,41300000.0
2006-06-06 16:39:00,1.86285,1.86307,1.86285,1.86303,74900000.0
2006-06-06 16:40:00,1.86303,1.86323,1.86275,1.86275,60999999.0
2006-06-06 16:41:00,1.86235,1.86268,1.86235,1.86249,85300001.0
2006-06-06 16:42:00,1.8622,1.8622,1.86161,1.86183,50800000.0
2006-06-06 16:43:00,1.86186,1.86239,1.86186,1.86218,111299999.0
2006-06-06 16:44:00,1.86214,1.86228,1.86194,1.86228,47600001.0
2006-06-06 16:45:00,1.86231,1.86231,1.86181,1.86194,66999999.0
2006-06-06 16:46:00,1.86186,1.86186,1.86135,1.86145,48600000.0
2006-06-06 16:47:00,1.86135,1.86169,1.86133,1.86137,111399998.0
2006-06-06 16:48:00,1.86143,1.86163,1.86142,1.86162,92500001.0
2006-06-06 16:49:00,1.86175,1.86183,1.86126,1.86154,78500001.0
2006-06-06 16:50:00,1.86162,1.86168,1.8612,1.8612,91500002.0
2006-06-06 16:51:00,1.86112,1.86119,1.86101,1.86101,101899999.0
2006-06-06 16:52:00,1.8611,1.8612,1.86085,1.86085,36600001.0
2006-06-06 16:53:00,1.86047,1.86047,1.86009,1.8603,102200000.0
2006-06-06 16:54:00,1.86043,1.86067,1.86039,1.86067,69600000.0
2006-06-06 16:55:00,1.86066,1.86066,1.86032,1.86052,35700000.0
2006-06-06 16:56:00,1.86047,1.8607,1.86043,1.86059,77700000.0
2006-06-06 16:57:00,1.86062,1.86065,1.86054,1.86055,62000000.0
2006-06-06 16:58:00,1.86055,1.86059,1.86014,1.86027,78900000.0
2006-06-06 16:59:00,1.8601,1.86025,1.85969,1.85969,86399999.0
2006-06-06 17:00:00,1.85951,1.86021,1.85951,1.85983,92200000.0
2006-06-06 17:01:00,1.85971,1.85987,1.85949,1.85967,55500001.0
2006-06-06 17:02:00,1.85954,1.85972,1.85939,1.85965,63800001.0
2006-06-06 17:03:00,1.85972,1.8598,1.85962,1.85977,49900000.0
2006-06-06 17:04:00,1.85982,1.85998,1.85935,1.85935,28900000.0
2006-06-06 17:05:00,1.85911,1.85918,1.85903,1.85906,92499999.0
2006-06-06 17:06:00,1.85919,1.85967,1.85919,1.85967,35799999.0
2006-06-06 17:07:00,1.85948,1.85948,1.85929,1.85939,34799999.0
2006-06-06 17:08:00,1.8596,1.85965,1.8596,1.85965,10800000.0
2006-06-06 17:09:00,1.8598,1.85994,1.85973,1.85994,42300000.0
2006-06-06 17:10:00,1.85987,1.8599,1.8596,1.8599,88400000.0
2006-06-06 17:11:00,1.85995,1.86015,1.85995,1.86015,71100000.0
2006-06-06 17:12:00,1.86013,1.8602,1.85995,1.8602,59000000.0
2006-06-06 17:13:00,1.86019,1.86028,1.86014,1.86014,39500000.0
2006-06-06 17:14:00,1.86012,1.86012,1.85992,1.85997,55700000.0
2006-06-06 17:15:00,1.85981,1.85992,1.85959,1.85959,21400000.0
2006-06-06 17:16:00,1.85957,1.85967,1.85944,1.8596,92799998.0
2006-06-06 17:17:00,1.85959,1.85959,1.8595,1.8595,60000002.0
2006-06-06 17:18:00,1.85953,1.85953,1.85907,1.85912,47000000.0
2006-06-06 17:19:00,1.85906,1.85923,1.85897,1.85923,69300001.0
2006-06-06 17:20:00,1.85926,1.85956,1.85926,1.85947,120900001.0
2006-06-06 17:21:00,1.85968,1.86025,1.85968,1.86025,31000000.0
2006-06-06 17:22:00,1.86036,1.86057,1.86033,1.8605,93200001.0
2006-06-06 17:23:00,1.86055,1.86056,1.85939,1.85939,68800000.0
2006-06-06 17:24:00,1.85965,1.85992,1.85949,1.85956,83899999.0
2006-06-06 17:25:00,1.85953,1.86001,1.85941,1.86001,28400000.0
2006-06-06 17:26:00,1.8599,1.86006,1.85969,1.85996,31900000.0
2006-06-06 17:27:00,1.86012,1.86015,1.86012,1.86015,3500000.0
2006-06-06 17:28:00,1.8603,1.8603,1.86015,1.86019,57900000.0
2006-06-06 17:29:00,1.86022,1.86023,1.85999,1.85999,65999999.0
2006-06-06 17:30:00,1.85988,1.86057,1.85988,1.86007,54100000.0
2006-06-06 17:31:00,1.85996,1.86034,1.8599,1.86028,87000000.0
2006-06-06 17:32:00,1.86035,1.86043,1.86033,1.86036,27500000.0
2006-06-06 17:33:00,1.86049,1.86062,1.86037,1.86037,67900000.0
2006-06-06 17:34:00,1.86043,1.86059,1.86043,1.86051,60399999.0
2006-06-06 17:35:00,1.8605,1.86062,1.86044,1.86057,40500000.0
2006-06-06 17:36:00,1.86069,1.86092,1.86069,1.86092,84400000.0
2006-06-06 17:37:00,1.86091,1.86114,1.86086,1.86114,70600000.0
2006-06-06 17:38:00,1.86111,1.86113,1.86101,1.86113,57399999.0
2006-06-06 17:39:00,1.8613,1.86146,1.86121,1.86138,49300001.0
2006-06-06 17:40:00,1.86146,1.86154,1.86134,1.86134,90500000.0
2006-06-06 17:41:00,1.86118,1.8616,1.86118,1.86156,77499999.0
2006-06-06 17:42:00,1.86157,1.86173,1.86157,1.86173,97300000.0
2006-06-06 17:43:00,1.8617,1.8617,1.86134,1.86134,58600000.0
2006-06-06 17:44:00,1.86127,1.86127,1.8611,1.86123,53500000.0
2006-06-06 17:45:00,1.86114,1.8613,1.86102,1.8613,61900000.0
2006-06-06 17:46:00,1.86123,1.8615,1.86121,1.86136,86800000.0
2006-06-06 17:47:00,1.86139,1.86154,1.86139,1.86147,47600001.0
2006-06-06 17:48:00,1.86143,1.8615,1.86123,1.86123,36200000.0
2006-06-06 17:49:00,1.861,1.861,1.8605,1.86056,15900000.0
2006-06-06 17:50:00,1.86035,1.86035,1.86014,1.86021,91999999.0
2006-06-06 17:51:00,1.86024,1.86033,1.8601,1.86026,48600000.0
2006-06-06 17:52:00,1.86053,1.86111,1.86053,1.86111,46100000.0
2006-06-06 17:53:00,1.86116,1.86121,1.86056,1.86056,27400000.0
2006-06-06 17:54:00,1.86051,1.86102,1.86038,1.86102,78700000.0
2006-06-06 17:55:00,1.86082,1.86082,1.86037,1.86041,22800000.0
2006-06-06 17:56:00,1.86047,1.86054,1.86001,1.86048,92249998.0
2006-06-06 17:57:00,1.86059,1.86062,1.85974,1.86018,59100000.0
2006-06-06 17:58:00,1.86011,1.86016,1.85998,1.86004,79400002.0
2006-06-06 17:59:00,1.86016,1.86047,1.86006,1.86047,40600000.0
2006-06-06 18:00:00,1.86044,1.86054,1.86035,1.86035,81300001.0
2006-06-06 18:01:00,1.86038,1.86046,1.86024,1.86045,968899998.0
2006-06-06 18:02:00,1.86042,1.86042,1.8601,1.86017,890499998.0
2006-06-06 18:03:00,1.86017,1.86032,1.85996,1.86008,1442799992.0
2006-06-06 18:04:00,1.86014,1.86025,1.86003,1.8601,769449999.0
2006-06-06 18:05:00,1.86005,1.86017,1.86001,1.86002,1085799998.0
2006-06-06 18:06:00,1.86,1.86013,1.8599,1.86013,895999998.0
2006-06-06 18:07:00,1.86015,1.86018,1.85997,1.86009,1222500002.0
2006-06-06 18:08:00,1.8602,1.86076,1.8602,1.86068,1282950001.0
2006-06-06 18:09:00,1.86077,1.86109,1.86077,1.86078,573700003.0
2006-06-06 18:10:00,1.86075,1.86082,1.86066,1.86066,812199999.0
2006-06-06 18:11:00,1.86066,1.86066,1.86031,1.86036,626699993.0
2006-06-06 18:12:00,1.86036,1.86043,1.86023,1.86027,894899996.0
2006-06-06 18:13:00,1.86028,1.86046,1.86024,1.86035,635850001.0
2006-06-06 18:14:00,1.86037,1.86054,1.86036,1.8604,930900002.0
2006-06-06 18:15:00,1.86048,1.86078,1.86048,1.8605,1002850001.0
2006-06-06 18:16:00,1.86055,1.86063,1.86046,1.86057,771900003.0
2006-06-06 18:17:00,1.86053,1.86061,1.86042,1.86042,456699996.0
2006-06-06 18:18:00,1.8604,1.86048,1.86034,1.86046,635500001.0
2006-06-06 18:19:00,1.86052,1.86052,1.86029,1.86036,555399998.0
2006-06-06 18:20:00,1.86043,1.86074,1.8604,1.86057,480249997.0
2006-06-06 18:21:00,1.86057,1.86076,1.86049,1.86062,980199993.0
2006-06-06 18:22:00,1.86063,1.86068,1.86055,1.8606,495500003.0
2006-06-06 18:23:00,1.8606,1.8608,1.8606,1.86068,991499994.0
2006-06-06 18:24:00,1.86062,1.86062,1.86042,1.86057,787400003.0
2006-06-06 18:25:00,1.86058,1.86082,1.86058,1.86074,765446995.0
2006-06-06 18:26:00,1.86072,1.86072,1.86054,1.86065,516499996.0
2006-06-06 18:27:00,1.86067,1.86088,1.86067,1.86077,736799996.0
2006-06-06 18:28:00,1.86076,1.86086,1.86075,1.86078,344700001.0
2006-06-06 18:29:00,1.86074,1.86081,1.86062,1.86075,821600002.0
2006-06-06 18:30:00,1.86079,1.86106,1.86079,1.86095,708299998.0
2006-06-06 18:31:00,1.861,1.86105,1.86095,1.861,533449998.0
2006-06-06 18:32:00,1.86102,1.8613,1.861,1.8613,394900002.0
2006-06-06 18:33:00,1.86132,1.86133,1.86115,1.86122,724300001.0
2006-06-06 18:34:00,1.86122,1.8614,1.86117,1.86117,727269995.0
2006-06-06 18:35:00,1.86115,1.86135,1.86115,1.86117,322600000.0
2006-06-06 18:36:00,1.86117,1.86127,1.86116,1.86117,68799999.0
2006-06-06 18:37:00,1.86124,1.86174,1.86124,1.86158,65600000.0
2006-06-06 18:38:00,1.86177,1.8623,1.86177,1.86211,193249998.0
2006-06-06 18:39:00,1.8621,1.86216,1.86203,1.86213,182600000.0
2006-06-06 18:40:00,1.86211,1.86212,1.86199,1.862,367700001.0
2006-06-06 18:41:00,1.86198,1.86207,1.86197,1.86204,312799998.0
2006-06-06 18:42:00,1.862,1.86212,1.862,1.86211,160300001.0
2006-06-06 18:43:00,1.86209,1.86209,1.86156,1.86156,97100000.0
2006-06-06 18:44:00,1.86146,1.8617,1.86146,1.86162,456300002.0
2006-06-06 18:45:00,1.86178,1.86183,1.86143,1.86143,182200001.0
2006-06-06 18:46:00,1.86132,1.86132,1.86104,1.86112,158599999.0
2006-06-06 18:47:00,1.86113,1.86126,1.86113,1.86116,158900001.0
2006-06-06 18:48:00,1.86111,1.86128,1.86111,1.86128,373500005.0
2006-06-06 18:49:00,1.8613,1.8613,1.86128,1.86128,93600000.0
2006-06-06 18:50:00,1.8613,1.86135,1.86123,1.86125,236946993.0
2006-06-06 18:51:00,1.86134,1.86168,1.86125,1.86152,384100003.0
2006-06-06 18:52:00,1.86147,1.86161,1.86146,1.86161,562799999.0
2006-06-06 18:53:00,1.86145,1.86145,1.86109,1.86109,489200005.0
2006-06-06 18:54:00,1.86105,1.86123,1.86105,1.86115,316500001.0
2006-06-06 18:55:00,1.8612,1.8613,1.86103,1.86112,624099997.0
2006-06-06 18:56:00,1.86113,1.8614,1.86113,1.8614,328400002.0
2006-06-06 18:57:00,1.86139,1.86142,1.86124,1.86135,414799997.0
2006-06-06 18:58:00,1.86135,1.86135,1.86122,1.86127,696299998.0
2006-06-06 18:59:00,1.86124,1.8613,1.86107,1.86107,501599999.0
2006-06-06 19:00:00,1.86108,1.86125,1.86107,1.86115,281500001.0
2006-06-06 19:01:00,1.86115,1.86122,1.86115,1.8612,98200000.0
2006-06-06 19:02:00,1.86122,1.86132,1.86121,1.86125,375899999.0
2006-06-06 19:03:00,1.86131,1.86142,1.86122,1.86132,611849998.0
2006-06-06 19:04:00,1.86142,1.86168,1.86138,1.86168,213400001.0
2006-06-06 19:05:00,1.8617,1.86173,1.86165,1.86167,94199998.0
2006-06-06 19:06:00,1.86164,1.86165,1.86145,1.86163,619500002.0
2006-06-06 19:07:00,1.86162,1.86162,1.8615,1.86162,382900000.0
2006-06-06 19:08:00,1.86164,1.86183,1.86161,1.86168,531299998.0
2006-06-06 19:09:00,1.86167,1.86177,1.86163,1.86177,335400002.0
2006-06-06 19:10:00,1.86178,1.86185,1.86173,1.86173,392100004.0
2006-06-06 19:11:00,1.86173,1.86182,1.86173,1.86177,105399999.0
2006-06-06 19:12:00,1.86182,1.86193,1.86178,1.86178,243099997.0
2006-06-06 19:13:00,1.86177,1.86202,1.86177,1.86202,348400003.0
2006-06-06 19:14:00,1.862,1.86205,1.862,1.86205,267199998.0
2006-06-06 19:15:00,1.86209,1.86215,1.86202,1.86202,392700001.0
2006-06-06 19:16:00,1.86201,1.86205,1.86201,1.86201,137900000.0
2006-06-06 19:17:00,1.862,1.862,1.86186,1.86192,248300001.0
2006-06-06 19:18:00,1.86192,1.86211,1.86189,1.86211,220299998.0
2006-06-06 19:19:00,1.86215,1.86215,1.86205,1.86207,342999998.0
2006-06-06 19:20:00,1.86207,1.86207,1.86172,1.86172,360100001.0
2006-06-06 19:21:00,1.86172,1.86175,1.86167,1.8617,401400004.0
2006-06-06 19:22:00,1.86171,1.86182,1.86167,1.86178,331499996.0
2006-06-06 19:23:00,1.86178,1.86185,1.86172,1.86184,423446993.0
2006-06-06 19:24:00,1.86185,1.86185,1.86183,1.86185,200899996.0
2006-06-06 19:25:00,1.86185,1.86189,1.86184,1.86188,66200000.0
2006-06-06 19:26:00,1.86181,1.86181,1.86163,1.86164,350200000.0
2006-06-06 19:27:00,1.86172,1.86186,1.8617,1.86178,531099998.0
2006-06-06 19:28:00,1.8618,1.86188,1.86172,1.8618,453999999.0
2006-06-06 19:29:00,1.86175,1.86185,1.86175,1.8618,285899998.0
2006-06-06 19:30:00,1.86167,1.86169,1.86146,1.86151,524000000.0
2006-06-06 19:31:00,1.86143,1.86143,1.86108,1.86108,272099998.0
2006-06-06 19:32:00,1.86107,1.86117,1.86102,1.86103,423100003.0
2006-06-06 19:33:00,1.86103,1.86104,1.86096,1.86099,275700002.0
2006-06-06 19:34:00,1.86098,1.86104,1.86092,1.861,214400000.0
2006-06-06 19:35:00,1.86101,1.86117,1.86099,1.86115,335500000.0
2006-06-06 19:36:00,1.86115,1.86118,1.86105,1.8611,394599997.0
2006-06-06 19:37:00,1.86102,1.86109,1.86092,1.86092,298799998.0
2006-06-06 19:38:00,1.86093,1.86134,1.86093,1.86134,84499999.0
2006-06-06 19:39:00,1.86143,1.86146,1.8614,1.86144,143000000.0
2006-06-06 19:40:00,1.86142,1.8615,1.86131,1.86148,411700001.0
2006-06-06 19:41:00,1.86153,1.86181,1.86153,1.86181,287899998.0
2006-06-06 19:42:00,1.8618,1.86191,1.86157,1.86191,275800004.0
2006-06-06 19:43:00,1.86193,1.86201,1.86183,1.86192,171699997.0
2006-06-06 19:44:00,1.86185,1.86185,1.86146,1.86146,351799997.0
2006-06-06 19:45:00,1.8614,1.86152,1.86135,1.86152,105100000.0
2006-06-06 19:46:00,1.86155,1.86155,1.86131,1.86131,261400002.0
2006-06-06 19:47:00,1.8613,1.8613,1.86119,1.86128,91900000.0
2006-06-06 19:48:00,1.86127,1.86127,1.86119,1.86127,226200002.0
2006-06-06 19:49:00,1.86134,1.86134,1.86115,1.86117,441799994.0
2006-06-06 19:50:00,1.86108,1.86108,1.86097,1.861,311099997.0
2006-06-06 19:51:00,1.861,1.86105,1.86095,1.86105,293500003.0
2006-06-06 19:52:00,1.86105,1.86105,1.861,1.861,121500002.0
2006-06-06 19:53:00,1.86105,1.86105,1.86102,1.86105,74200001.0
2006-06-06 19:54:00,1.86107,1.86113,1.86097,1.86097,121600000.0
2006-06-06 19:55:00,1.8609,1.86096,1.86089,1.86092,78899999.0
2006-06-06 19:56:00,1.86086,1.86088,1.86073,1.86081,224399998.0
2006-06-06 19:57:00,1.86073,1.86084,1.86071,1.86071,358800001.0
2006-06-06 19:58:00,1.86069,1.8608,1.86063,1.8607,333100001.0
2006-06-06 19:59:00,1.86066,1.86073,1.86044,1.86044,324600000.0
2006-06-06 20:00:00,1.8604,1.86062,1.86024,1.86062,235000000.0
2006-06-06 20:01:00,1.86063,1.86063,1.86049,1.86062,131400001.0
2006-06-06 20:02:00,1.86056,1.86056,1.86005,1.86005,177099999.0
2006-06-06 20:03:00,1.86002,1.86011,1.86002,1.86007,68800000.0
2006-06-06 20:04:00,1.86008,1.86008,1.85998,1.86007,200999998.0
2006-06-06 20:05:00,1.86005,1.86014,1.86002,1.86008,236500000.0
2006-06-06 20:06:00,1.86008,1.86013,1.86,1.86001,133499999.0
2006-06-06 20:07:00,1.86001,1.86011,1.86001,1.86009,172500001.0
2006-06-06 20:08:00,1.86017,1.86022,1.86013,1.8602,304999998.0
2006-06-06 20:09:00,1.86012,1.86021,1.86008,1.86012,121599999.0
2006-06-06 20:10:00,1.86008,1.86008,1.85998,1.86005,113200000.0
2006-06-06 20:11:00,1.86017,1.86022,1.86016,1.86016,115500000.0
2006-06-06 20:12:00,1.86011,1.86022,1.86009,1.86018,424300001.0
2006-06-06 20:13:00,1.86015,1.86018,1.86003,1.86003,217350000.0
2006-06-06 20:14:00,1.86005,1.8601,1.86,1.86,225400001.0
2006-06-06 20:15:00,1.86,1.86008,1.85997,1.85997,388000003.0
2006-06-06 20:16:00,1.85997,1.86005,1.85997,1.86005,116800000.0
2006-06-06 20:17:00,1.86007,1.86018,1.86006,1.86006,93299998.0
2006-06-06 20:18:00,1.86009,1.86031,1.86009,1.86028,122400000.0
2006-06-06 20:19:00,1.86035,1.86047,1.86031,1.86047,211399997.0
2006-06-06 20:20:00,1.86045,1.86058,1.86045,1.86058,278000001.0
2006-06-06 20:21:00,1.86062,1.86077,1.86062,1.86069,136399998.0
2006-06-06 20:22:00,1.8607,1.86076,1.86067,1.8607,188700000.0
2006-06-06 20:23:00,1.8607,1.86078,1.86065,1.86075,308300002.0
2006-06-06 20:24:00,1.86075,1.86075,1.86059,1.8606,148500000.0
2006-06-06 20:25:00,1.86059,1.86075,1.86056,1.8607,368200001.0
2006-06-06 20:26:00,1.86065,1.86078,1.86064,1.86068,440699997.0
2006-06-06 20:27:00,1.86075,1.86078,1.8607,1.86078,331099998.0
2006-06-06 20:28:00,1.86072,1.86075,1.86065,1.8607,236000000.0
2006-06-06 20:29:00,1.86077,1.86085,1.86075,1.86075,265799998.0
2006-06-06 20:30:00,1.8608,1.86138,1.8608,1.86131,748099997.0
2006-06-06 20:31:00,1.86125,1.8613,1.86112,1.86122,529299997.0
2006-06-06 20:32:00,1.86121,1.86138,1.86118,1.86128,632946992.0
2006-06-06 20:33:00,1.86128,1.8613,1.86117,1.86117,274400002.0
2006-06-06 20:34:00,1.86122,1.86137,1.86114,1.86137,179300003.0
2006-06-06 20:35:00,1.8614,1.86145,1.86137,1.86137,88999999.0
2006-06-06 20:36:00,1.86143,1.86149,1.86138,1.8614,193999999.0
2006-06-06 20:37:00,1.8613,1.86135,1.86123,1.86123,117699999.0
2006-06-06 20:38:00,1.86121,1.8613,1.86112,1.86118,237100002.0
2006-06-06 20:39:00,1.86124,1.86127,1.86116,1.86117,292099998.0
2006-06-06 20:40:00,1.86118,1.8612,1.86102,1.86102,136699999.0
2006-06-06 20:41:00,1.86095,1.86102,1.86092,1.86094,190999998.0
2006-06-06 20:42:00,1.86085,1.86129,1.86085,1.86121,43300000.0
2006-06-06 20:43:00,1.86131,1.86148,1.86131,1.8614,264999999.0
2006-06-06 20:44:00,1.86145,1.86188,1.86145,1.86188,400300002.0
2006-06-06 20:45:00,1.86198,1.86219,1.86198,1.86215,120600002.0
2006-06-06 20:46:00,1.86215,1.86219,1.86211,1.86211,132200000.0
2006-06-06 20:47:00,1.86206,1.86212,1.86197,1.86212,383099999.0
2006-06-06 20:48:00,1.86212,1.86216,1.86205,1.86215,151200000.0
2006-06-06 20:49:00,1.86215,1.86215,1.86207,1.86215,49200000.0
2006-06-06 20:50:00,1.86213,1.86217,1.86206,1.86212,329269999.0
2006-06-06 20:51:00,1.86212,1.86216,1.86205,1.8621,378800003.0
2006-06-06 20:52:00,1.86205,1.86215,1.86205,1.86215,196800000.0
2006-06-06 20:53:00,1.8621,1.86226,1.86208,1.86211,740699998.0
2006-06-06 20:54:00,1.86215,1.86232,1.86214,1.86226,371950003.0
2006-06-06 20:55:00,1.86229,1.86236,1.86221,1.86228,418599998.0
2006-06-06 20:56:00,1.8623,1.86243,1.86227,1.86227,543000003.0
2006-06-06 20:57:00,1.86224,1.86226,1.862,1.86216,542669998.0
2006-06-06 20:58:00,1.86221,1.86221,1.86191,1.86197,164199999.0
2006-06-06 20:59:00,1.8619,1.86208,1.86188,1.86196,469300001.0
2006-06-06 21:00:00,1.86198,1.86199,1.86188,1.86195,523600002.0
2006-06-06 21:01:00,1.8619,1.86203,1.86187,1.8619,329599998.0
2006-06-06 21:02:00,1.86188,1.86191,1.86162,1.86177,177699996.0
2006-06-06 21:03:00,1.86168,1.86176,1.86161,1.86176,187000000.0
2006-06-06 21:04:00,1.8618,1.86186,1.86174,1.86179,209399999.0
2006-06-06 21:05:00,1.86176,1.86187,1.86176,1.86181,275199998.0
2006-06-06 21:06:00,1.86179,1.86195,1.86172,1.86195,162899999.0
2006-06-06 21:07:00,1.862,1.86205,1.86195,1.86205,103599998.0
2006-06-06 21:08:00,1.86205,1.8621,1.86203,1.8621,64500000.0
2006-06-06 21:09:00,1.86217,1.86248,1.86213,1.86224,85299999.0
2006-06-06 21:10:00,1.86223,1.86223,1.86206,1.86207,110499999.0
2006-06-06 21:11:00,1.86199,1.86255,1.86199,1.86251,112699999.0
2006-06-06 21:12:00,1.86252,1.86252,1.86235,1.86237,67800000.0
2006-06-06 21:13:00,1.86233,1.8625,1.86233,1.86246,276899998.0
2006-06-06 21:14:00,1.86246,1.86259,1.86223,1.86223,303199998.0
2006-06-06 21:15:00,1.86222,1.86222,1.86206,1.8622,269700002.0
2006-06-06 21:16:00,1.86222,1.86222,1.86208,1.86217,85100001.0
2006-06-06 21:17:00,1.86219,1.86219,1.8621,1.86215,245900001.0
2006-06-06 21:18:00,1.8621,1.86211,1.86197,1.86197,123199998.0
2006-06-06 21:19:00,1.86196,1.86196,1.8617,1.86176,88900000.0
2006-06-06 21:20:00,1.86171,1.86171,1.86147,1.86147,344200002.0
2006-06-06 21:21:00,1.86142,1.86145,1.8614,1.8614,171099996.0
2006-06-06 21:22:00,1.86136,1.86136,1.8611,1.8611,238100000.0
2006-06-06 21:23:00,1.86113,1.8612,1.86104,1.8612,86100001.0
2006-06-06 21:24:00,1.86118,1.86118,1.8611,1.86112,207100000.0
2006-06-06 21:25:00,1.8611,1.8611,1.86105,1.86108,127300000.0
2006-06-06 21:26:00,1.8611,1.8611,1.8611,1.8611,17100000.0
2006-06-06 21:27:00,1.8611,1.8612,1.8611,1.8611,70200000.0
2006-06-06 21:28:00,1.86112,1.86119,1.86109,1.86116,199700001.0
2006-06-06 21:29:00,1.86115,1.86115,1.86115,1.86115,7400000.0
2006-06-06 21:30:00,1.86115,1.86115,1.86115,1.86115,33400000.0
2006-06-06 21:31:00,1.86114,1.86114,1.86105,1.86107,38400000.0
2006-06-06 21:32:00,1.86103,1.86112,1.86087,1.861,253599998.0
2006-06-06 21:33:00,1.861,1.861,1.86089,1.86097,212300002.0
2006-06-06 21:34:00,1.86096,1.86096,1.86074,1.86075,277399997.0
2006-06-06 21:35:00,1.86082,1.86088,1.86082,1.86084,53400001.0
2006-06-06 21:36:00,1.86088,1.86095,1.86081,1.86081,114600002.0
2006-06-06 21:37:00,1.86067,1.86077,1.86066,1.86067,195200003.0
2006-06-06 21:38:00,1.86063,1.86063,1.86014,1.86014,157000001.0
2006-06-06 21:39:00,1.86022,1.86032,1.86022,1.86032,31500000.0
2006-06-06 21:40:00,1.86035,1.86045,1.86029,1.86038,98100000.0
2006-06-06 21:41:00,1.86041,1.86053,1.86041,1.86043,131700001.0
2006-06-06 21:42:00,1.86041,1.86041,1.86027,1.86038,103800000.0
2006-06-06 21:43:00,1.86036,1.86037,1.86032,1.86035,112200000.0
2006-06-06 21:44:00,1.86035,1.86037,1.86033,1.86033,111099999.0
2006-06-06 21:45:00,1.86032,1.86035,1.86032,1.86035,52400000.0
2006-06-06 21:46:00,1.86036,1.86041,1.86036,1.8604,105100000.0
2006-06-06 21:47:00,1.86041,1.86053,1.86037,1.8605,134799999.0
2006-06-06 21:48:00,1.8605,1.86061,1.8605,1.86055,147500000.0
2006-06-06 21:49:00,1.86051,1.86063,1.8605,1.86051,78800000.0
2006-06-06 21:50:00,1.8606,1.86063,1.8606,1.86063,5200000.0
2006-06-06 21:51:00,1.86066,1.86079,1.8606,1.86073,164100001.0
2006-06-06 21:52:00,1.86074,1.86074,1.86053,1.8606,73899999.0
2006-06-06 21:53:00,1.86061,1.86063,1.86043,1.86043,74400000.0
2006-06-06 21:54:00,1.86043,1.86046,1.86026,1.86026,72900000.0
2006-06-06 21:55:00,1.86027,1.86039,1.86026,1.8603,213700000.0
2006-06-06 21:56:00,1.86034,1.86051,1.86034,1.86038,130400003.0
2006-06-06 21:57:00,1.86035,1.86039,1.86026,1.86026,62300000.0
2006-06-06 21:58:00,1.86027,1.8605,1.86023,1.8605,98100000.0
2006-06-06 21:59:00,1.86059,1.86087,1.86059,1.86081,421799996.0
2006-06-06 22:00:00,1.86089,1.861,1.86089,1.86091,165900003.0
2006-06-06 22:01:00,1.86087,1.861,1.86087,1.86092,83300001.0
2006-06-06 22:02:00,1.86095,1.861,1.8609,1.861,184299999.0
2006-06-06 22:03:00,1.86098,1.86108,1.86098,1.86108,100100000.0
2006-06-06 22:04:00,1.86108,1.86118,1.86108,1.86118,288799999.0
2006-06-06 22:05:00,1.86117,1.86117,1.86106,1.86107,123199999.0
2006-06-06 22:06:00,1.86102,1.86102,1.86092,1.86092,32800000.0
2006-06-06 22:07:00,1.86097,1.861,1.86092,1.86092,45800000.0
2006-06-06 22:08:00,1.86092,1.86101,1.86092,1.86098,43400001.0
2006-06-06 22:09:00,1.86107,1.86109,1.86102,1.86105,59599998.0
2006-06-06 22:10:00,1.861,1.86116,1.861,1.86116,29800000.0
2006-06-06 22:11:00,1.8612,1.86125,1.86115,1.8612,64399999.0
2006-06-06 22:12:00,1.8612,1.86123,1.86115,1.86117,147400001.0
2006-06-06 22:13:00,1.86115,1.86115,1.86085,1.86085,76800000.0
2006-06-06 22:14:00,1.86076,1.86092,1.8607,1.86078,155899998.0
2006-06-06 22:15:00,1.86056,1.86062,1.86038,1.86045,277700001.0
2006-06-06 22:16:00,1.86045,1.86055,1.86045,1.8605,394599999.0
2006-06-06 22:17:00,1.8605,1.86055,1.8604,1.86055,74899997.0
2006-06-06 22:18:00,1.86057,1.86063,1.8605,1.8605,39200000.0
2006-06-06 22:19:00,1.8605,1.86059,1.8605,1.86059,47500000.0
2006-06-06 22:20:00,1.8606,1.86065,1.86057,1.86057,45800000.0
2006-06-06 22:21:00,1.8606,1.8606,1.86052,1.86055,119699999.0
2006-06-06 22:22:00,1.86055,1.86065,1.86055,1.86055,58299999.0
2006-06-06 22:23:00,1.86053,1.86053,1.86031,1.86031,172999999.0
2006-06-06 22:24:00,1.86031,1.86045,1.8603,1.86037,71899999.0
2006-06-06 22:25:00,1.86036,1.86036,1.86025,1.86025,172000003.0
2006-06-06 22:26:00,1.86027,1.86028,1.8602,1.8602,26100000.0
2006-06-06 22:27:00,1.86014,1.86023,1.86012,1.86018,35400000.0
2006-06-06 22:28:00,1.8602,1.8602,1.8601,1.86015,92200000.0
2006-06-06 22:29:00,1.86017,1.86026,1.86012,1.86016,206299999.0
2006-06-06 22:30:00,1.8602,1.86039,1.8602,1.86037,82100000.0
2006-06-06 22:31:00,1.86042,1.86062,1.86042,1.86062,43500000.0
2006-06-06 22:32:00,1.86062,1.86076,1.8605,1.8605,250900003.0
2006-06-06 22:33:00,1.86042,1.86042,1.8602,1.8602,81600001.0
2006-06-06 22:34:00,1.86015,1.8602,1.86007,1.8601,132600001.0
2006-06-06 22:35:00,1.86016,1.86031,1.86016,1.86027,70699998.0
2006-06-06 22:36:00,1.86025,1.86025,1.86015,1.86015,49600002.0
2006-06-06 22:37:00,1.86025,1.86025,1.8602,1.8602,125100000.0
2006-06-06 22:38:00,1.86017,1.8604,1.86017,1.8604,50300000.0
2006-06-06 22:39:00,1.86037,1.86037,1.86023,1.86023,31600000.0
2006-06-06 22:40:00,1.8602,1.8602,1.86017,1.8602,55600001.0
2006-06-06 22:41:00,1.8602,1.86027,1.8602,1.86027,62600000.0
2006-06-06 22:42:00,1.86029,1.86032,1.86022,1.86032,69300000.0
2006-06-06 22:43:00,1.8602,1.8602,1.86008,1.86009,82600000.0
2006-06-06 22:44:00,1.8601,1.86015,1.86008,1.86013,78550000.0
2006-06-06 22:45:00,1.86015,1.86031,1.86015,1.86031,90600000.0
2006-06-06 22:46:00,1.8604,1.8604,1.8603,1.86031,51800000.0
2006-06-06 22:47:00,1.86032,1.86045,1.86029,1.86045,99300000.0
2006-06-06 22:48:00,1.86047,1.86047,1.86023,1.86023,44800000.0
2006-06-06 22:49:00,1.86017,1.86017,1.86008,1.86012,51400001.0
2006-06-06 22:50:00,1.86015,1.8602,1.86003,1.86003,18900000.0
2006-06-06 22:51:00,1.85996,1.86014,1.85996,1.85997,53100000.0
2006-06-06 22:52:00,1.8601,1.86027,1.8601,1.86027,80400002.0
2006-06-06 22:53:00,1.86034,1.86034,1.86003,1.86017,40600000.0
2006-06-06 22:54:00,1.86023,1.86023,1.86015,1.86015,79300001.0
2006-06-06 22:55:00,1.86019,1.86032,1.86019,1.86032,23300000.0
2006-06-06 22:56:00,1.86027,1.86027,1.86015,1.86015,48000000.0
2006-06-06 22:57:00,1.86021,1.86034,1.86021,1.86034,25000000.0
2006-06-06 22:58:00,1.86029,1.86042,1.86029,1.86034,123900001.0
2006-06-06 22:59:00,1.8603,1.8603,1.8602,1.86025,100600001.0
2006-06-06 23:00:00,1.86005,1.8602,1.86005,1.8602,58999999.0
2006-06-06 23:01:00,1.86004,1.86008,1.85969,1.85973,47200000.0
2006-06-06 23:02:00,1.85982,1.86014,1.85981,1.86009,112600000.0
2006-06-06 23:03:00,1.86011,1.86011,1.85986,1.86009,53299999.0
2006-06-06 23:04:00,1.86003,1.86017,1.85987,1.86015,63200000.0
2006-06-06 23:05:00,1.86024,1.8603,1.86004,1.86028,60100000.0
2006-06-06 23:06:00,1.86008,1.8603,1.85994,1.86029,53800000.0
2006-06-06 23:07:00,1.86013,1.86013,1.85986,1.85997,29000000.0
2006-06-06 23:08:00,1.85992,1.86007,1.85986,1.85999,85300001.0
2006-06-06 23:09:00,1.86012,1.86025,1.85965,1.85965,116500000.0
2006-06-06 23:10:00,1.85978,1.86003,1.85892,1.85929,76700001.0
2006-06-06 23:11:00,1.8597,1.85975,1.85923,1.85933,56200001.0
2006-06-06 23:12:00,1.85952,1.85957,1.85897,1.85908,47500000.0
2006-06-06 23:13:00,1.85913,1.85923,1.85893,1.85919,96599999.0
2006-06-06 23:14:00,1.8591,1.85923,1.85897,1.85923,119999999.0
2006-06-06 23:15:00,1.8591,1.85929,1.85895,1.85908,54800000.0
2006-06-06 23:16:00,1.85898,1.8593,1.85889,1.8592,94500000.0
2006-06-06 23:17:00,1.8592,1.85935,1.85899,1.85917,104800003.0
2006-06-06 23:18:00,1.85938,1.85952,1.85913,1.85921,51700000.0
2006-06-06 23:19:00,1.85927,1.85935,1.85919,1.85931,69000000.0
2006-06-06 23:20:00,1.85927,1.85947,1.85902,1.85902,53700000.0
2006-06-06 23:21:00,1.85893,1.85899,1.8588,1.85893,143199997.0
2006-06-06 23:22:00,1.85885,1.85904,1.8587,1.85904,83300002.0
2006-06-06 23:23:00,1.85903,1.85905,1.85863,1.85875,66899999.0
2006-06-06 23:24:00,1.8587,1.85909,1.85867,1.85905,43600000.0
2006-06-06 23:25:00,1.85904,1.85909,1.85889,1.85894,54500000.0
2006-06-06 23:26:00,1.85922,1.8594,1.85906,1.85926,125999998.0
2006-06-06 23:27:00,1.86028,1.86033,1.86028,1.86033,13500000.0
2006-06-06 23:28:00,1.8601,1.8601,1.85955,1.8598,88000001.0
2006-06-06 23:29:00,1.85991,1.85991,1.85927,1.85927,98500002.0
2006-06-06 23:30:00,1.85924,1.85934,1.85916,1.85927,34600000.0
2006-06-06 23:31:00,1.8593,1.8595,1.8593,1.85938,72369999.0
2006-06-06 23:32:00,1.85938,1.85944,1.8593,1.85938,51500000.0
2006-06-06 23:33:00,1.85938,1.85938,1.85933,1.85933,36700000.0
2006-06-06 23:34:00,1.85934,1.8595,1.85934,1.85941,35200000.0
2006-06-06 23:35:00,1.85945,1.85963,1.85945,1.85948,29500000.0
2006-06-06 23:36:00,1.85935,1.85941,1.85927,1.85941,63500000.0
2006-06-06 23:37:00,1.85955,1.85963,1.85937,1.85963,124999998.0
2006-06-06 23:38:00,1.85943,1.85943,1.85919,1.85924,50400001.0
2006-06-06 23:39:00,1.85923,1.85923,1.85915,1.85922,72000000.0
2006-06-06 23:40:00,1.85923,1.85923,1.85911,1.85917,46600000.0
2006-06-06 23:41:00,1.85923,1.85946,1.85918,1.85946,74400000.0
2006-06-06 23:42:00,1.85942,1.85943,1.85928,1.85939,47800000.0
2006-06-06 23:43:00,1.85939,1.85944,1.85932,1.85932,122600004.0
2006-06-06 23:44:00,1.8593,1.85943,1.8593,1.85942,31100000.0
2006-06-06 23:45:00,1.85942,1.85959,1.85933,1.85959,45800000.0
2006-06-06 23:46:00,1.85967,1.85981,1.85965,1.85966,71500000.0
2006-06-06 23:47:00,1.85985,1.85992,1.85984,1.85984,29899999.0
2006-06-06 23:48:00,1.85979,1.8601,1.85979,1.85987,50100001.0
2006-06-06 23:49:00,1.85985,1.85985,1.85977,1.85977,32000000.0
2006-06-06 23:50:00,1.85981,1.85997,1.85981,1.85996,38500001.0
2006-06-06 23:51:00,1.8599,1.8599,1.85987,1.85987,36600001.0
2006-06-06 23:52:00,1.8598,1.8598,1.8598,1.8598,24299999.0
2006-06-06 23:53:00,1.8598,1.8598,1.8598,1.8598,500000.0
2006-06-06 23:54:00,1.85985,1.85985,1.85975,1.85975,17500000.0
2006-06-06 23:55:00,1.8598,1.85983,1.85976,1.8598,89400001.0
2006-06-06 23:56:00,1.8598,1.85985,1.8598,1.85985,6000000.0
2006-06-06 23:57:00,1.85987,1.85993,1.85987,1.85993,31100000.0
2006-06-06 23:58:00,1.86003,1.86003,1.85995,1.85995,16000000.0
2006-06-06 23:59:00,1.86,1.86,1.86,1.86,17100000.0
2006-06-07 00:00:00,1.85997,1.86,1.85997,1.86,17500000.0
2006-06-07 00:01:00,1.85995,1.85995,1.85995,1.85995,1100000.0
2006-06-07 00:02:00,1.85986,1.85986,1.85979,1.85979,19100000.0
2006-06-07 00:03:00,1.8597,1.85978,1.85965,1.85978,79700000.0
2006-06-07 00:04:00,1.8597,1.85979,1.8597,1.85973,60599999.0
2006-06-07 00:05:00,1.85985,1.85985,1.85985,1.85985,15700000.0
2006-06-07 00:06:00,1.85985,1.85985,1.85985,1.85985,2600000.0
2006-06-07 00:07:00,1.85975,1.85985,1.85975,1.8598,41100001.0
2006-06-07 00:08:00,1.85987,1.85987,1.85978,1.85978,24600000.0
2006-06-07 00:09:00,1.8598,1.85985,1.8598,1.8598,67300001.0
2006-06-07 00:10:00,1.85985,1.85985,1.85985,1.85985,2800000.0
2006-06-07 00:11:00,1.8598,1.85985,1.8598,1.85985,9200000.0
2006-06-07 00:12:00,1.85983,1.85983,1.85972,1.85979,8000000.0
2006-06-07 00:13:00,1.85967,1.85975,1.85967,1.8597,40500000.0
2006-06-07 00:14:00,1.8597,1.8597,1.85965,1.8597,32000000.0
2006-06-07 00:15:00,1.8597,1.8597,1.8597,1.8597,9400000.0
2006-06-07 00:16:00,1.85977,1.85977,1.85962,1.85965,45100001.0
2006-06-07 00:17:00,1.85962,1.85963,1.85962,1.85963,30399999.0
2006-06-07 00:18:00,1.85959,1.85961,1.85959,1.85961,41300000.0
2006-06-07 00:19:00,1.85963,1.85963,1.8595,1.85952,36000000.0
2006-06-07 00:20:00,1.85948,1.85952,1.85948,1.85952,22400000.0
2006-06-07 00:21:00,1.8595,1.8595,1.8595,1.8595,5700000.0
2006-06-07 00:22:00,1.85947,1.85955,1.85947,1.85955,18100000.0
2006-06-07 00:23:00,1.85957,1.85957,1.8595,1.85955,65000000.0
2006-06-07 00:24:00,1.85941,1.85941,1.85904,1.85904,54700000.0
2006-06-07 00:25:00,1.8589,1.85905,1.8589,1.8589,5000000.0
2006-06-07 00:26:00,1.85904,1.85914,1.85903,1.85903,58100000.0
2006-06-07 00:27:00,1.85892,1.85905,1.85892,1.859,61700000.0
2006-06-07 00:28:00,1.85905,1.85905,1.8589,1.85898,53100001.0
2006-06-07 00:29:00,1.85895,1.85905,1.85895,1.85905,107499999.0
2006-06-07 00:30:00,1.85905,1.85905,1.859,1.859,17600000.0
2006-06-07 00:31:00,1.85905,1.85905,1.85905,1.85905,200000.0
2006-06-07 00:32:00,1.85904,1.85911,1.85904,1.85911,2800000.0
2006-06-07 00:33:00,1.85915,1.85915,1.85915,1.85915,26599999.0
2006-06-07 00:34:00,1.85922,1.85925,1.85922,1.85925,16400000.0
2006-06-07 00:35:00,1.85932,1.85932,1.8593,1.8593,35799999.0
2006-06-07 00:36:00,1.85929,1.85944,1.85929,1.85944,53600000.0
2006-06-07 00:37:00,1.85945,1.85945,1.8594,1.8594,31700000.0
2006-06-07 00:38:00,1.85952,1.8596,1.85952,1.8596,12400000.0
2006-06-07 00:39:00,1.85987,1.85987,1.85967,1.85968,18900000.0
2006-06-07 00:40:00,1.85968,1.85981,1.85957,1.85981,79700000.0
2006-06-07 00:41:00,1.85977,1.85981,1.85969,1.85981,25900000.0
2006-06-07 00:42:00,1.8598,1.85985,1.85973,1.8598,71400000.0
2006-06-07 00:43:00,1.85985,1.85985,1.8598,1.8598,32900000.0
2006-06-07 00:44:00,1.85982,1.85985,1.85977,1.8598,46100000.0
2006-06-07 00:45:00,1.8598,1.85985,1.85978,1.85985,13700000.0
2006-06-07 00:46:00,1.85978,1.85988,1.85975,1.85982,124700000.0
2006-06-07 00:47:00,1.8598,1.85985,1.85977,1.85982,26200000.0
2006-06-07 00:48:00,1.8598,1.85982,1.85975,1.85982,58100001.0
2006-06-07 00:49:00,1.85982,1.85996,1.85982,1.85996,36699999.0
2006-06-07 00:50:00,1.85997,1.86008,1.85989,1.85989,46800000.0
2006-06-07 00:51:00,1.85992,1.85997,1.85988,1.85988,36400000.0
2006-06-07 00:52:00,1.85985,1.85995,1.85985,1.85993,75700000.0
2006-06-07 00:53:00,1.85988,1.85997,1.85985,1.85985,69400001.0
2006-06-07 00:54:00,1.85993,1.85997,1.85981,1.85994,149350000.0
2006-06-07 00:55:00,1.85993,1.86012,1.85993,1.86003,77200001.0
2006-06-07 00:56:00,1.86002,1.86012,1.86001,1.86007,58899999.0
2006-06-07 00:57:00,1.86031,1.86037,1.86025,1.86037,42800000.0
2006-06-07 00:58:00,1.86037,1.86045,1.86035,1.8604,105300000.0
2006-06-07 00:59:00,1.86042,1.86042,1.86024,1.8603,69700000.0
2006-06-07 01:00:00,1.86026,1.86041,1.86022,1.86041,15100000.0
2006-06-07 01:01:00,1.86038,1.8604,1.86038,1.8604,27000000.0
2006-06-07 01:02:00,1.86036,1.86041,1.86032,1.86032,44000000.0
2006-06-07 01:03:00,1.86047,1.86053,1.86043,1.86053,68300000.0
2006-06-07 01:04:00,1.86052,1.86055,1.86048,1.86048,18200000.0
2006-06-07 01:05:00,1.86053,1.86053,1.86039,1.86041,69600000.0
2006-06-07 01:06:00,1.8604,1.86045,1.8604,1.8604,40900002.0
2006-06-07 01:07:00,1.86042,1.86049,1.86042,1.86042,31400000.0
2006-06-07 01:08:00,1.8604,1.86045,1.8604,1.86045,35300000.0
2006-06-07 01:09:00,1.8604,1.86045,1.8604,1.86045,81899999.0
2006-06-07 01:10:00,1.86048,1.86048,1.86044,1.86047,23500000.0
2006-06-07 01:11:00,1.86057,1.86062,1.86053,1.86062,33800000.0
2006-06-07 01:12:00,1.86057,1.86065,1.86057,1.8606,28799999.0
2006-06-07 01:13:00,1.86068,1.86068,1.86068,1.86068,5200000.0
2006-06-07 01:14:00,1.86065,1.86065,1.86065,1.86065,58699998.0
2006-06-07 01:15:00,1.86065,1.86086,1.86065,1.86085,86199998.0
2006-06-07 01:16:00,1.8609,1.86093,1.8609,1.86091,45999999.0
2006-06-07 01:17:00,1.86088,1.86127,1.86088,1.86121,102199998.0
2006-06-07 01:18:00,1.86123,1.86149,1.86116,1.86149,28800001.0
2006-06-07 01:19:00,1.86138,1.86153,1.86133,1.86153,43200000.0
2006-06-07 01:20:00,1.86142,1.86155,1.8614,1.8614,78599999.0
2006-06-07 01:21:00,1.86135,1.86154,1.86135,1.86138,60399998.0
2006-06-07 01:22:00,1.86145,1.86152,1.86121,1.86121,63900001.0
2006-06-07 01:23:00,1.86106,1.86119,1.86098,1.86119,50800001.0
2006-06-07 01:24:00,1.86119,1.86132,1.86119,1.86124,35400000.0
2006-06-07 01:25:00,1.86124,1.86124,1.86112,1.86112,38400001.0
2006-06-07 01:26:00,1.86105,1.86128,1.86089,1.8611,58299999.0
2006-06-07 01:27:00,1.86098,1.86121,1.86098,1.86113,60800000.0
2006-06-07 01:28:00,1.86102,1.86102,1.86072,1.86072,84099999.0
2006-06-07 01:29:00,1.86077,1.86077,1.86054,1.86058,65900000.0
2006-06-07 01:30:00,1.8605,1.86076,1.8605,1.86063,128299999.0
2006-06-07 01:31:00,1.86065,1.86084,1.86049,1.86079,95100000.0
2006-06-07 01:32:00,1.86085,1.86093,1.86069,1.86077,63000000.0
2006-06-07 01:33:00,1.8608,1.86084,1.86057,1.86069,92999999.0
2006-06-07 01:34:00,1.8609,1.86128,1.8609,1.86128,51200000.0
2006-06-07 01:35:00,1.86127,1.86142,1.8612,1.8612,27400000.0
2006-06-07 01:36:00,1.86117,1.86125,1.86105,1.86105,41400000.0
2006-06-07 01:37:00,1.86098,1.86098,1.86081,1.86083,40700001.0
2006-06-07 01:38:00,1.8607,1.86085,1.8607,1.86085,80900000.0
2006-06-07 01:39:00,1.86097,1.86112,1.86095,1.86112,38999999.0
2006-06-07 01:40:00,1.86112,1.86112,1.8611,1.8611,6000000.0
2006-06-07 01:41:00,1.86115,1.86115,1.86102,1.8611,92800001.0
2006-06-07 01:42:00,1.8611,1.86115,1.86105,1.8611,82500000.0
2006-06-07 01:43:00,1.8611,1.86115,1.8611,1.86115,31200000.0
2006-06-07 01:44:00,1.86108,1.8611,1.86108,1.8611,24300000.0
2006-06-07 01:45:00,1.86115,1.86115,1.8611,1.8611,37599999.0
2006-06-07 01:46:00,1.86115,1.86136,1.86115,1.86136,68899998.0
2006-06-07 01:47:00,1.86145,1.86145,1.8614,1.8614,13200000.0
2006-06-07 01:48:00,1.86141,1.86145,1.86133,1.86145,48100000.0
2006-06-07 01:49:00,1.86142,1.86147,1.86142,1.86147,8500000.0
2006-06-07 01:50:00,1.86155,1.86155,1.86147,1.86153,30000000.0
2006-06-07 01:51:00,1.86145,1.86183,1.86141,1.86181,87800000.0
2006-06-07 01:52:00,1.86182,1.86194,1.86159,1.86159,71099998.0
2006-06-07 01:53:00,1.86153,1.86154,1.86131,1.86137,52500000.0
2006-06-07 01:54:00,1.86137,1.86146,1.86112,1.86112,28300000.0
2006-06-07 01:55:00,1.861,1.86105,1.861,1.861,49400001.0
2006-06-07 01:56:00,1.86084,1.86084,1.8605,1.86057,52299999.0
2006-06-07 01:57:00,1.86058,1.86058,1.86051,1.86055,32000000.0
2006-06-07 01:58:00,1.8605,1.8605,1.86003,1.86024,54600000.0
2006-06-07 01:59:00,1.86023,1.86045,1.86023,1.86045,18800000.0
2006-06-07 02:00:00,1.86062,1.86082,1.86062,1.86078,51900000.0
2006-06-07 02:01:00,1.86074,1.86082,1.86074,1.8608,40200000.0
2006-06-07 02:02:00,1.86087,1.86092,1.86083,1.86091,87700000.0
2006-06-07 02:03:00,1.86087,1.86091,1.86076,1.86078,104199997.0
2006-06-07 02:04:00,1.86084,1.86121,1.86084,1.86112,42399999.0
2006-06-07 02:05:00,1.8611,1.8612,1.86105,1.86105,102400003.0
2006-06-07 02:06:00,1.86088,1.86091,1.86073,1.86091,87600002.0
2006-06-07 02:07:00,1.86093,1.86095,1.86084,1.86095,40000001.0
2006-06-07 02:08:00,1.86098,1.86099,1.86092,1.86092,65149998.0
2006-06-07 02:09:00,1.86088,1.86102,1.8608,1.86102,73600000.0
2006-06-07 02:10:00,1.8611,1.86136,1.8611,1.86136,122299999.0
2006-06-07 02:11:00,1.86147,1.86147,1.86135,1.86145,55800000.0
2006-06-07 02:12:00,1.86136,1.86165,1.86133,1.86165,41000000.0
2006-06-07 02:13:00,1.86181,1.86194,1.86178,1.86191,74700000.0
2006-06-07 02:14:00,1.86197,1.86197,1.86186,1.86193,24500000.0
2006-06-07 02:15:00,1.86197,1.86197,1.8618,1.86187,30000000.0
2006-06-07 02:16:00,1.86179,1.86179,1.86146,1.86146,21900000.0
2006-06-07 02:17:00,1.8615,1.86159,1.8615,1.86152,11100000.0
2006-06-07 02:18:00,1.8615,1.86161,1.86139,1.86161,86300000.0
2006-06-07 02:19:00,1.86158,1.8618,1.86154,1.8618,41300000.0
2006-06-07 02:20:00,1.86183,1.86183,1.86167,1.86177,47000001.0
2006-06-07 02:21:00,1.86178,1.86181,1.86166,1.86166,29200000.0
2006-06-07 02:22:00,1.86156,1.86173,1.86156,1.86164,96700002.0
2006-06-07 02:23:00,1.86167,1.86168,1.86159,1.86164,31500000.0
2006-06-07 02:24:00,1.86168,1.8618,1.86168,1.86172,41500000.0
2006-06-07 02:25:00,1.86163,1.86175,1.86163,1.8617,21200000.0
2006-06-07 02:26:00,1.86172,1.86183,1.86161,1.86178,80500000.0
2006-06-07 02:27:00,1.86175,1.86184,1.86168,1.8617,74999999.0
2006-06-07 02:28:00,1.86156,1.8617,1.86156,1.86165,30600000.0
2006-06-07 02:29:00,1.86166,1.8619,1.86166,1.8619,33000000.0
2006-06-07 02:30:00,1.86184,1.86184,1.86173,1.86177,2700000.0
2006-06-07 02:31:00,1.86191,1.86191,1.86159,1.86159,26700001.0
2006-06-07 02:32:00,1.8618,1.86185,1.8618,1.8618,28200000.0
2006-06-07 02:33:00,1.86185,1.86185,1.86173,1.86173,19000000.0
2006-06-07 02:34:00,1.86175,1.86185,1.86175,1.86181,50000000.0
2006-06-07 02:35:00,1.86178,1.8618,1.86178,1.8618,18900000.0
2006-06-07 02:36:00,1.8618,1.86185,1.86178,1.8618,14900000.0
2006-06-07 02:37:00,1.86187,1.86187,1.86185,1.86185,18500000.0
2006-06-07 02:38:00,1.86177,1.86185,1.86177,1.86185,30200000.0
2006-06-07 02:39:00,1.86185,1.86185,1.86178,1.86185,76600002.0
2006-06-07 02:40:00,1.8617,1.8617,1.86152,1.86157,61999999.0
2006-06-07 02:41:00,1.8616,1.86165,1.8616,1.8616,69900001.0
2006-06-07 02:42:00,1.8616,1.8618,1.86155,1.8618,82700000.0
2006-06-07 02:43:00,1.86178,1.86181,1.86173,1.86173,10800000.0
2006-06-07 02:44:00,1.86165,1.86181,1.86164,1.86181,127099997.0
2006-06-07 02:45:00,1.86179,1.86179,1.86163,1.86163,57500001.0
2006-06-07 02:46:00,1.86168,1.86177,1.86168,1.8617,79200001.0
2006-06-07 02:47:00,1.86173,1.8618,1.86162,1.86162,61100000.0
2006-06-07 02:48:00,1.86172,1.86172,1.86161,1.86161,7000000.0
2006-06-07 02:49:00,1.86172,1.86177,1.86172,1.86172,42300000.0
2006-06-07 02:50:00,1.86172,1.86181,1.86166,1.86169,30700000.0
2006-06-07 02:51:00,1.86151,1.86157,1.86139,1.86156,30900000.0
2006-06-07 02:52:00,1.86148,1.86148,1.86139,1.86139,68200001.0
2006-06-07 02:53:00,1.86131,1.86131,1.86121,1.86122,38400000.0
2006-06-07 02:54:00,1.86113,1.86113,1.86104,1.86113,41899999.0
2006-06-07 02:55:00,1.86114,1.86114,1.86111,1.86111,11300000.0
2006-06-07 02:56:00,1.86129,1.8615,1.86129,1.86138,101200000.0
2006-06-07 02:57:00,1.8615,1.86167,1.86147,1.86166,105999998.0
2006-06-07 02:58:00,1.8617,1.8617,1.86158,1.86165,17800000.0
2006-06-07 02:59:00,1.86163,1.8618,1.86158,1.8618,85400000.0
2006-06-07 03:00:00,1.86173,1.86173,1.86152,1.86152,82300001.0
2006-06-07 03:01:00,1.86131,1.86156,1.86127,1.86155,89999998.0
2006-06-07 03:02:00,1.86154,1.86176,1.86154,1.86168,62200000.0
2006-06-07 03:03:00,1.86177,1.86183,1.86173,1.86182,53400000.0
2006-06-07 03:04:00,1.86183,1.86207,1.86175,1.86197,108100002.0
2006-06-07 03:05:00,1.86189,1.86201,1.86189,1.86198,61599998.0
2006-06-07 03:06:00,1.86194,1.86201,1.86186,1.86186,78899998.0
2006-06-07 03:07:00,1.86194,1.8621,1.86194,1.8621,34499999.0
2006-06-07 03:08:00,1.86212,1.86212,1.86193,1.8621,121399999.0
2006-06-07 03:09:00,1.86217,1.86217,1.86194,1.86198,66400000.0
2006-06-07 03:10:00,1.86209,1.86209,1.86192,1.86199,80500001.0
2006-06-07 03:11:00,1.86199,1.86199,1.86196,1.86196,28900000.0
2006-06-07 03:12:00,1.86198,1.86217,1.86197,1.8621,85600000.0
2006-06-07 03:13:00,1.86221,1.86223,1.86212,1.86213,78999999.0
2006-06-07 03:14:00,1.86218,1.86222,1.86218,1.86222,13100000.0
2006-06-07 03:15:00,1.86223,1.86223,1.86212,1.86212,15100000.0
2006-06-07 03:16:00,1.86211,1.86223,1.86211,1.86218,19400000.0
2006-06-07 03:17:00,1.86214,1.86226,1.86214,1.8622,76999999.0
2006-06-07 03:18:00,1.86215,1.86239,1.86215,1.86239,47000000.0
2006-06-07 03:19:00,1.86238,1.86256,1.86238,1.86256,14900000.0
2006-06-07 03:20:00,1.86267,1.86268,1.86248,1.86248,59600001.0
2006-06-07 03:21:00,1.86254,1.86256,1.86254,1.86256,13100000.0
2006-06-07 03:22:00,1.86265,1.8628,1.86265,1.86272,32700000.0
2006-06-07 03:23:00,1.86283,1.86297,1.86283,1.86289,106699998.0
2006-06-07 03:24:00,1.86295,1.86295,1.86273,1.86275,123499998.0
2006-06-07 03:25:00,1.86283,1.86291,1.86282,1.86282,43700000.0
2006-06-07 03:26:00,1.8627,1.86272,1.86242,1.86242,63500000.0
2006-06-07 03:27:00,1.86238,1.86248,1.86234,1.86243,74600000.0
2006-06-07 03:28:00,1.86248,1.86248,1.86235,1.86235,32699999.0
2006-06-07 03:29:00,1.86234,1.86251,1.86234,1.86242,81600001.0
2006-06-07 03:30:00,1.86249,1.86249,1.86246,1.86246,58500000.0
2006-06-07 03:31:00,1.86259,1.86268,1.86259,1.86268,10100000.0
2006-06-07 03:32:00,1.86282,1.86291,1.8628,1.8628,74999998.0
2006-06-07 03:33:00,1.8628,1.86286,1.8628,1.86286,4400000.0
2006-06-07 03:34:00,1.86307,1.86307,1.86288,1.86295,89899999.0
2006-06-07 03:35:00,1.86298,1.86302,1.86293,1.86302,22700000.0
2006-06-07 03:36:00,1.86295,1.86307,1.86295,1.86301,65400000.0
2006-06-07 03:37:00,1.86302,1.86308,1.86289,1.86289,73900000.0
2006-06-07 03:38:00,1.86291,1.863,1.8629,1.86292,42500000.0
2006-06-07 03:39:00,1.86298,1.86301,1.86292,1.86292,68900001.0
2006-06-07 03:40:00,1.86302,1.86316,1.86302,1.86309,28000000.0
2006-06-07 03:41:00,1.86299,1.86299,1.86284,1.86291,44199999.0
2006-06-07 03:42:00,1.86284,1.863,1.86284,1.8629,84499998.0
2006-06-07 03:43:00,1.8629,1.8629,1.8629,1.8629,6500000.0
2006-06-07 03:44:00,1.8629,1.8629,1.8629,1.8629,17300000.0
2006-06-07 03:45:00,1.86288,1.86295,1.86287,1.86295,31600000.0
2006-06-07 03:46:00,1.86289,1.86293,1.86283,1.86283,59200000.0
2006-06-07 03:47:00,1.8629,1.86302,1.86289,1.86302,62100000.0
2006-06-07 03:48:00,1.86302,1.86305,1.86285,1.86295,65000000.0
2006-06-07 03:49:00,1.86292,1.86301,1.86281,1.86288,72400000.0
2006-06-07 03:50:00,1.8628,1.8628,1.86278,1.86278,32400000.0
2006-06-07 03:51:00,1.8628,1.86285,1.8628,1.8628,51000001.0
2006-06-07 03:52:00,1.86282,1.86282,1.86269,1.86269,77600000.0
2006-06-07 03:53:00,1.8626,1.86272,1.8626,1.86267,126799998.0
2006-06-07 03:54:00,1.86265,1.86265,1.86257,1.86257,73400000.0
2006-06-07 03:55:00,1.86262,1.86272,1.86262,1.86272,50900001.0
2006-06-07 03:56:00,1.86276,1.86283,1.86267,1.86283,61699999.0
2006-06-07 03:57:00,1.86278,1.8628,1.86273,1.86273,60000001.0
2006-06-07 03:58:00,1.86273,1.86291,1.86272,1.86291,69599999.0
2006-06-07 03:59:00,1.8629,1.86298,1.8629,1.86298,21200000.0
2006-06-07 04:00:00,1.86289,1.86294,1.86283,1.86294,74200000.0
2006-06-07 04:01:00,1.86292,1.86292,1.8629,1.8629,14800000.0
2006-06-07 04:02:00,1.86288,1.86288,1.86265,1.86274,39600001.0
2006-06-07 04:03:00,1.86266,1.86267,1.86259,1.86267,29100000.0
2006-06-07 04:04:00,1.86266,1.86277,1.86266,1.86277,60099999.0
2006-06-07 04:05:00,1.8628,1.86285,1.86278,1.86285,12600000.0
2006-06-07 04:06:00,1.86273,1.8628,1.86265,1.86265,48000000.0
2006-06-07 04:07:00,1.86259,1.86263,1.86246,1.86246,53670002.0
2006-06-07 04:08:00,1.86255,1.86255,1.86245,1.86255,52799999.0
2006-06-07 04:09:00,1.86259,1.86266,1.86254,1.86254,63100000.0
2006-06-07 04:10:00,1.8625,1.86262,1.8625,1.86258,129799998.0
2006-06-07 04:11:00,1.86255,1.86255,1.8625,1.8625,66100000.0
2006-06-07 04:12:00,1.86262,1.86279,1.86262,1.86271,38000000.0
2006-06-07 04:13:00,1.86282,1.86302,1.86282,1.86292,59300000.0
2006-06-07 04:14:00,1.86295,1.8631,1.86284,1.86284,86400000.0
2006-06-07 04:15:00,1.86286,1.86286,1.86274,1.86285,61399999.0
2006-06-07 04:16:00,1.86282,1.86287,1.8628,1.8628,92500002.0
2006-06-07 04:17:00,1.86274,1.86274,1.86274,1.86274,34699999.0
2006-06-07 04:18:00,1.86278,1.86283,1.86278,1.86283,15300000.0
2006-06-07 04:19:00,1.86282,1.86288,1.86282,1.86288,12800000.0
2006-06-07 04:20:00,1.86275,1.86284,1.86272,1.86272,31200000.0
2006-06-07 04:21:00,1.8627,1.8627,1.8626,1.86265,48299999.0
2006-06-07 04:22:00,1.86258,1.86263,1.86251,1.86256,64800001.0
2006-06-07 04:23:00,1.86258,1.86259,1.86249,1.86249,31300000.0
2006-06-07 04:24:00,1.86252,1.86273,1.86252,1.86268,74200000.0
2006-06-07 04:25:00,1.86266,1.86266,1.86264,1.86264,18300000.0
2006-06-07 04:26:00,1.86265,1.86265,1.86255,1.8626,39500001.0
2006-06-07 04:27:00,1.86268,1.86273,1.86264,1.86267,42700000.0
2006-06-07 04:28:00,1.8626,1.86268,1.86257,1.86267,121400000.0
2006-06-07 04:29:00,1.86269,1.86281,1.86269,1.86275,72600000.0
2006-06-07 04:30:00,1.86282,1.86306,1.86282,1.86305,74200002.0
2006-06-07 04:31:00,1.8631,1.86324,1.8631,1.86311,119399996.0
2006-06-07 04:32:00,1.8631,1.86324,1.8631,1.86319,70500000.0
2006-06-07 04:33:00,1.86306,1.86306,1.86285,1.86285,35000000.0
2006-06-07 04:34:00,1.86296,1.86296,1.86294,1.86294,25199999.0
2006-06-07 04:35:00,1.86285,1.86295,1.86285,1.86295,17500000.0
2006-06-07 04:36:00,1.8629,1.86298,1.86285,1.86295,77199998.0
2006-06-07 04:37:00,1.86295,1.86295,1.86285,1.8629,43300000.0
2006-06-07 04:38:00,1.86288,1.86294,1.86285,1.86294,29799999.0
2006-06-07 04:39:00,1.86295,1.86295,1.8629,1.8629,3600000.0
2006-06-07 04:40:00,1.86297,1.86316,1.86286,1.86286,91500000.0
2006-06-07 04:41:00,1.8628,1.86285,1.8628,1.86285,15100000.0
2006-06-07 04:42:00,1.8628,1.86285,1.86278,1.86278,40500000.0
2006-06-07 04:43:00,1.86277,1.86285,1.86277,1.86285,104599997.0
2006-06-07 04:44:00,1.86277,1.86281,1.86268,1.86268,33600000.0
2006-06-07 04:45:00,1.86274,1.86274,1.86271,1.86271,6100000.0
2006-06-07 04:46:00,1.86285,1.86285,1.8628,1.8628,21900001.0
2006-06-07 04:47:00,1.86279,1.86286,1.86277,1.86277,59299999.0
2006-06-07 04:48:00,1.86279,1.86279,1.86276,1.86276,28300000.0
2006-06-07 04:49:00,1.86268,1.86275,1.86268,1.86275,20000000.0
2006-06-07 04:50:00,1.86275,1.86275,1.86265,1.86265,16000000.0
2006-06-07 04:51:00,1.86268,1.86275,1.86268,1.86268,21999999.0
2006-06-07 04:52:00,1.86277,1.86278,1.86277,1.86278,46200001.0
2006-06-07 04:53:00,1.86271,1.86292,1.86271,1.86277,92000001.0
2006-06-07 04:54:00,1.86287,1.86292,1.86281,1.86287,54400000.0
2006-06-07 04:55:00,1.86292,1.86312,1.86292,1.86294,77700000.0
2006-06-07 04:56:00,1.86288,1.86296,1.86284,1.86296,83700000.0
2006-06-07 04:57:00,1.86295,1.86302,1.86282,1.86298,57900001.0
2006-06-07 04:58:00,1.86295,1.86295,1.86278,1.86288,99599998.0
2006-06-07 04:59:00,1.86286,1.86294,1.86286,1.86286,49399999.0
2006-06-07 05:00:00,1.86303,1.86303,1.86292,1.86292,23700000.0
2006-06-07 05:01:00,1.86296,1.86306,1.86296,1.86306,24300000.0
2006-06-07 05:02:00,1.86304,1.86315,1.86302,1.86315,53000001.0
2006-06-07 05:03:00,1.86317,1.86323,1.86302,1.86302,98099999.0
2006-06-07 05:04:00,1.86298,1.86298,1.86292,1.86293,20700000.0
2006-06-07 05:05:00,1.86298,1.86302,1.86298,1.86302,19200000.0
2006-06-07 05:06:00,1.86297,1.86305,1.86297,1.863,18700000.0
2006-06-07 05:07:00,1.863,1.86302,1.86293,1.863,15200000.0
2006-06-07 05:08:00,1.86296,1.86296,1.86283,1.86289,33299999.0
2006-06-07 05:09:00,1.86292,1.86295,1.8629,1.8629,27300000.0
2006-06-07 05:10:00,1.86295,1.86295,1.86295,1.86295,2900000.0
2006-06-07 05:11:00,1.86293,1.8631,1.86293,1.86302,98300000.0
2006-06-07 05:12:00,1.86305,1.86305,1.86305,1.86305,59499998.0
2006-06-07 05:13:00,1.86296,1.86296,1.8629,1.8629,12800000.0
2006-06-07 05:14:00,1.8629,1.86299,1.86285,1.86285,76499999.0
2006-06-07 05:15:00,1.86274,1.86282,1.86273,1.86279,39700000.0
2006-06-07 05:16:00,1.86271,1.86273,1.86259,1.86273,26600000.0
2006-06-07 05:17:00,1.86287,1.86287,1.86278,1.86278,10400000.0
2006-06-07 05:18:00,1.86278,1.86288,1.86274,1.86278,76600001.0
2006-06-07 05:19:00,1.8627,1.86275,1.8627,1.86273,42200000.0
2006-06-07 05:20:00,1.86269,1.86279,1.86269,1.86272,41800000.0
2006-06-07 05:21:00,1.86268,1.86281,1.86265,1.86265,99099999.0
2006-06-07 05:22:00,1.86275,1.86275,1.86268,1.86268,61000001.0
2006-06-07 05:23:00,1.86268,1.8627,1.86257,1.86267,67399999.0
2006-06-07 05:24:00,1.86264,1.86272,1.86264,1.86268,80400001.0
2006-06-07 05:25:00,1.8627,1.86275,1.8627,1.86275,52300000.0
2006-06-07 05:26:00,1.86274,1.86307,1.86274,1.86307,56599999.0
2006-06-07 05:27:00,1.86312,1.86312,1.86302,1.86304,35999999.0
2006-06-07 05:28:00,1.86317,1.86321,1.8631,1.8631,58400000.0
2006-06-07 05:29:00,1.86312,1.86316,1.86312,1.86313,9200000.0
2006-06-07 05:30:00,1.8631,1.86315,1.8631,1.86315,21900000.0
2006-06-07 05:31:00,1.86308,1.86308,1.86297,1.86297,8900000.0
2006-06-07 05:32:00,1.86305,1.86316,1.86305,1.86309,59100001.0
2006-06-07 05:33:00,1.86309,1.86309,1.863,1.86301,36450000.0
2006-06-07 05:34:00,1.86303,1.86305,1.86275,1.86305,117400002.0
2006-06-07 05:35:00,1.863,1.86305,1.863,1.86305,36300001.0
2006-06-07 05:36:00,1.86298,1.86303,1.86293,1.86303,38100000.0
2006-06-07 05:37:00,1.86297,1.863,1.86295,1.86295,36300001.0
2006-06-07 05:38:00,1.86307,1.86307,1.86302,1.86302,20000000.0
2006-06-07 05:39:00,1.863,1.863,1.86297,1.86297,10500000.0
2006-06-07 05:40:00,1.86307,1.8631,1.86296,1.8631,36700000.0
2006-06-07 05:41:00,1.8631,1.86315,1.86305,1.86305,67100001.0
2006-06-07 05:42:00,1.86317,1.86323,1.86317,1.86323,13900000.0
2006-06-07 05:43:00,1.86322,1.86322,1.86314,1.86314,31000000.0
2006-06-07 05:44:00,1.86318,1.86324,1.86317,1.86318,44800001.0
2006-06-07 05:45:00,1.86322,1.86322,1.86322,1.86322,8400000.0
2006-06-07 05:46:00,1.86315,1.8632,1.86315,1.8632,22400000.0
2006-06-07 05:47:00,1.8632,1.86325,1.8632,1.86325,55000000.0
2006-06-07 05:48:00,1.86323,1.86323,1.86313,1.86317,74899999.0
2006-06-07 05:49:00,1.863,1.86307,1.863,1.86302,13800000.0
2006-06-07 05:50:00,1.86307,1.86307,1.86307,1.86307,2800000.0
2006-06-07 05:51:00,1.863,1.86307,1.863,1.86305,30600000.0
2006-06-07 05:52:00,1.863,1.86305,1.863,1.86305,15600000.0
2006-06-07 05:53:00,1.86302,1.86312,1.86297,1.86304,33100000.0
2006-06-07 05:54:00,1.86305,1.86307,1.8629,1.86305,51300001.0
2006-06-07 05:55:00,1.863,1.86305,1.863,1.863,57700000.0
2006-06-07 05:56:00,1.86297,1.86305,1.86297,1.863,31600000.0
2006-06-07 05:57:00,1.86305,1.86305,1.863,1.86305,24700000.0
2006-06-07 05:58:00,1.86307,1.86312,1.86299,1.86302,71300001.0
2006-06-07 05:59:00,1.86298,1.86305,1.86295,1.863,69300000.0
2006-06-07 06:00:00,1.86312,1.86331,1.86312,1.86325,122500001.0
2006-06-07 06:01:00,1.86332,1.86332,1.86321,1.86326,42700002.0
2006-06-07 06:02:00,1.86328,1.86328,1.86319,1.86322,12200000.0
2006-06-07 06:03:00,1.86327,1.86327,1.86315,1.86325,42150000.0
2006-06-07 06:04:00,1.86325,1.86325,1.86325,1.86325,8700000.0
2006-06-07 06:05:00,1.8632,1.86325,1.86318,1.8632,19200000.0
2006-06-07 06:06:00,1.86315,1.86325,1.86315,1.8632,36800000.0
2006-06-07 06:07:00,1.86319,1.86325,1.86309,1.86325,55599998.0
2006-06-07 06:08:00,1.8633,1.86335,1.8633,1.86335,15200000.0
2006-06-07 06:09:00,1.86328,1.8633,1.86323,1.86328,49300001.0
2006-06-07 06:10:00,1.86335,1.86346,1.86332,1.86332,23000000.0
2006-06-07 06:11:00,1.86328,1.86334,1.86327,1.8633,50000001.0
2006-06-07 06:12:00,1.86337,1.86341,1.86334,1.86338,44000000.0
2006-06-07 06:13:00,1.86338,1.8634,1.86332,1.86332,48500000.0
2006-06-07 06:14:00,1.86334,1.86334,1.86334,1.86334,7200000.0
2006-06-07 06:15:00,1.86343,1.86343,1.86327,1.86337,40400000.0
2006-06-07 06:16:00,1.86333,1.86346,1.86333,1.86334,66849999.0
2006-06-07 06:17:00,1.86341,1.86353,1.86337,1.86348,90200001.0
2006-06-07 06:18:00,1.86352,1.86357,1.86352,1.86352,49800000.0
2006-06-07 06:19:00,1.86356,1.86362,1.86348,1.86355,35500000.0
2006-06-07 06:20:00,1.86345,1.86345,1.8633,1.86341,76100001.0
2006-06-07 06:21:00,1.86341,1.86353,1.86324,1.86324,71699999.0
2006-06-07 06:22:00,1.86296,1.86321,1.86296,1.86317,116699998.0
2006-06-07 06:23:00,1.8632,1.8632,1.86305,1.86305,49300001.0
2006-06-07 06:24:00,1.86309,1.8632,1.86304,1.86304,125200003.0
2006-06-07 06:25:00,1.86308,1.86308,1.86295,1.86298,28799999.0
2006-06-07 06:26:00,1.86307,1.86307,1.86292,1.86292,37300000.0
2006-06-07 06:27:00,1.86282,1.86284,1.86249,1.86274,81100000.0
2006-06-07 06:28:00,1.86268,1.86284,1.86265,1.86277,67000000.0
2006-06-07 06:29:00,1.8627,1.8627,1.86247,1.86253,28600000.0
2006-06-07 06:30:00,1.86245,1.86245,1.86233,1.86243,56600000.0
2006-06-07 06:31:00,1.86238,1.86245,1.86238,1.8624,16800000.0
2006-06-07 06:32:00,1.8624,1.8624,1.86238,1.8624,44100000.0
2006-06-07 06:33:00,1.86238,1.86238,1.86234,1.86234,12200000.0
2006-06-07 06:34:00,1.86221,1.86237,1.86216,1.86237,61800000.0
2006-06-07 06:35:00,1.86236,1.86236,1.86229,1.86229,13700000.0
2006-06-07 06:36:00,1.8623,1.86235,1.8623,1.8623,86300000.0
2006-06-07 06:37:00,1.86225,1.86225,1.86217,1.86219,44500000.0
2006-06-07 06:38:00,1.86225,1.86225,1.86225,1.86225,19500001.0
2006-06-07 06:39:00,1.86235,1.8625,1.86235,1.8625,20700000.0
2006-06-07 06:40:00,1.8625,1.8625,1.86237,1.86237,10700000.0
2006-06-07 06:41:00,1.86227,1.86233,1.86222,1.86233,48600000.0
2006-06-07 06:42:00,1.86232,1.86232,1.86228,1.86228,9700000.0
2006-06-07 06:43:00,1.8623,1.86238,1.8623,1.86235,21200000.0
2006-06-07 06:44:00,1.86243,1.86258,1.8624,1.86251,41700000.0
2006-06-07 06:45:00,1.86247,1.86247,1.86234,1.86238,47400000.0
2006-06-07 06:46:00,1.86245,1.86245,1.86235,1.86242,66500001.0
2006-06-07 06:47:00,1.8624,1.86248,1.86237,1.86237,31700000.0
2006-06-07 06:48:00,1.86245,1.86245,1.86235,1.86245,44600000.0
2006-06-07 06:49:00,1.86235,1.86235,1.86235,1.86235,4100000.0
2006-06-07 06:50:00,1.86242,1.86251,1.86242,1.86244,41699999.0
2006-06-07 06:51:00,1.86242,1.86253,1.86238,1.86241,63000000.0
2006-06-07 06:52:00,1.8624,1.86245,1.86215,1.86215,16800000.0
2006-06-07 06:53:00,1.86247,1.86251,1.86241,1.86241,53000001.0
2006-06-07 06:54:00,1.86245,1.86245,1.8624,1.86245,30600000.0
2006-06-07 06:55:00,1.8624,1.8624,1.8624,1.8624,13200000.0
2006-06-07 06:56:00,1.86235,1.86245,1.86235,1.86245,6200000.0
2006-06-07 06:57:00,1.8624,1.8624,1.8624,1.8624,2600000.0
2006-06-07 06:58:00,1.86245,1.8626,1.86245,1.86256,121499997.0
2006-06-07 06:59:00,1.86243,1.86243,1.86226,1.86226,32100000.0
2006-06-07 07:00:00,1.86245,1.86245,1.86238,1.86238,82000002.0
2006-06-07 07:01:00,1.86237,1.86245,1.8623,1.86235,38700000.0
2006-06-07 07:02:00,1.86239,1.86239,1.86239,1.86239,48000000.0
2006-06-07 07:03:00,1.86232,1.8624,1.86207,1.86207,90000000.0
2006-06-07 07:04:00,1.86208,1.86211,1.86197,1.86197,48499999.0
2006-06-07 07:05:00,1.86202,1.86205,1.86195,1.862,66400000.0
2006-06-07 07:06:00,1.86202,1.86209,1.86188,1.86188,21700000.0
2006-06-07 07:07:00,1.86195,1.86195,1.86182,1.86182,30000000.0
2006-06-07 07:08:00,1.86185,1.86185,1.86177,1.86185,75450001.0
2006-06-07 07:09:00,1.8618,1.8618,1.8617,1.8618,32000000.0
2006-06-07 07:10:00,1.86189,1.862,1.86184,1.86184,88599999.0
2006-06-07 07:11:00,1.86177,1.86178,1.86177,1.86178,13900000.0
2006-06-07 07:12:00,1.86188,1.86206,1.86185,1.86185,49999999.0
2006-06-07 07:13:00,1.86185,1.86185,1.86175,1.86177,76199999.0
2006-06-07 07:14:00,1.86174,1.86197,1.86174,1.86188,52800000.0
2006-06-07 07:15:00,1.86197,1.86201,1.86182,1.86189,83200000.0
2006-06-07 07:16:00,1.86188,1.86189,1.86178,1.86178,56800001.0
2006-06-07 07:17:00,1.86187,1.86195,1.86182,1.86194,50999999.0
2006-06-07 07:18:00,1.86188,1.86195,1.86185,1.86195,58899999.0
2006-06-07 07:19:00,1.86198,1.862,1.86194,1.86195,97399999.0
2006-06-07 07:20:00,1.86196,1.86199,1.86184,1.86195,70100000.0
2006-06-07 07:21:00,1.8619,1.86198,1.8619,1.86195,50500000.0
2006-06-07 07:22:00,1.86188,1.86202,1.86188,1.86202,53600000.0
2006-06-07 07:23:00,1.86201,1.86201,1.86194,1.86194,14300000.0
2006-06-07 07:24:00,1.8619,1.86195,1.86185,1.8619,99399999.0
2006-06-07 07:25:00,1.8619,1.86198,1.86182,1.8619,90599998.0
2006-06-07 07:26:00,1.8619,1.86195,1.8619,1.86195,105300002.0
2006-06-07 07:27:00,1.86183,1.862,1.86183,1.86197,95599999.0
2006-06-07 07:28:00,1.86198,1.862,1.86198,1.862,24300000.0
2006-06-07 07:29:00,1.86205,1.86205,1.86205,1.86205,12100000.0
2006-06-07 07:30:00,1.86205,1.86205,1.862,1.862,17499999.0
2006-06-07 07:31:00,1.86198,1.86203,1.86195,1.862,48000002.0
2006-06-07 07:32:00,1.862,1.86205,1.862,1.862,50900000.0
2006-06-07 07:33:00,1.86202,1.86203,1.86192,1.86203,57599999.0
2006-06-07 07:34:00,1.862,1.86205,1.86198,1.862,59800000.0
2006-06-07 07:35:00,1.86203,1.86203,1.86184,1.8619,79600000.0
2006-06-07 07:36:00,1.86186,1.86186,1.86161,1.86167,30000000.0
2006-06-07 07:37:00,1.86173,1.86178,1.86173,1.86178,22700000.0
2006-06-07 07:38:00,1.86171,1.86175,1.86171,1.86175,24900000.0
2006-06-07 07:39:00,1.86145,1.86154,1.86124,1.8613,76500000.0
2006-06-07 07:40:00,1.86128,1.86139,1.86122,1.8613,110400000.0
2006-06-07 07:41:00,1.86135,1.86135,1.8613,1.8613,19400000.0
2006-06-07 07:42:00,1.86132,1.86138,1.86127,1.86127,35800000.0
2006-06-07 07:43:00,1.86138,1.86138,1.8613,1.8613,39000000.0
2006-06-07 07:44:00,1.86132,1.86141,1.86132,1.8614,97299999.0
2006-06-07 07:45:00,1.86139,1.86151,1.86139,1.86148,60300000.0
2006-06-07 07:46:00,1.86145,1.86149,1.86144,1.86149,46399999.0
2006-06-07 07:47:00,1.8613,1.8613,1.86125,1.86125,8300000.0
2006-06-07 07:48:00,1.86122,1.86132,1.86097,1.86097,34300000.0
2006-06-07 07:49:00,1.86093,1.86102,1.86083,1.86102,65100000.0
2006-06-07 07:50:00,1.86089,1.86089,1.86078,1.86078,29800000.0
2006-06-07 07:51:00,1.86068,1.86071,1.86064,1.86064,45500000.0
2006-06-07 07:52:00,1.86053,1.8606,1.86053,1.86058,26200001.0
2006-06-07 07:53:00,1.86048,1.86048,1.86048,1.86048,1600000.0
2006-06-07 07:54:00,1.86057,1.86057,1.86044,1.86044,32900000.0
2006-06-07 07:55:00,1.86042,1.86049,1.86006,1.86009,63700000.0
2006-06-07 07:56:00,1.86011,1.86011,1.86002,1.86002,21600000.0
2006-06-07 07:57:00,1.85983,1.85983,1.85977,1.85977,7800000.0
2006-06-07 07:58:00,1.85983,1.85995,1.85982,1.85995,56799999.0
2006-06-07 07:59:00,1.85997,1.86017,1.85997,1.86017,29200000.0
2006-06-07 08:00:00,1.86002,1.86003,1.85985,1.86003,31600001.0
2006-06-07 08:01:00,1.8601,1.86016,1.85996,1.85996,121199999.0
2006-06-07 08:02:00,1.85997,1.86,1.85994,1.85998,55599998.0
2006-06-07 08:03:00,1.86001,1.86011,1.86001,1.86001,50200000.0
2006-06-07 08:04:00,1.86,1.86005,1.85995,1.85997,45900000.0
2006-06-07 08:05:00,1.85991,1.85991,1.85964,1.85968,66099999.0
2006-06-07 08:06:00,1.85968,1.85968,1.85908,1.85925,58300000.0
2006-06-07 08:07:00,1.85928,1.85966,1.85928,1.85952,39200000.0
2006-06-07 08:08:00,1.85955,1.85968,1.85955,1.85966,27100001.0
2006-06-07 08:09:00,1.85941,1.85941,1.85906,1.85929,58000000.0
2006-06-07 08:10:00,1.85933,1.85957,1.85933,1.85952,63100000.0
2006-06-07 08:11:00,1.85959,1.85969,1.85959,1.85969,17300000.0
2006-06-07 08:12:00,1.85974,1.85981,1.85955,1.85973,75800001.0
2006-06-07 08:13:00,1.85975,1.85976,1.85947,1.85947,58200000.0
2006-06-07 08:14:00,1.85941,1.85941,1.85925,1.85935,63500000.0
2006-06-07 08:15:00,1.85919,1.85919,1.85855,1.85855,49300000.0
2006-06-07 08:16:00,1.85857,1.85872,1.85845,1.85845,54500000.0
2006-06-07 08:17:00,1.85834,1.85858,1.85827,1.85842,33000000.0
2006-06-07 08:18:00,1.85845,1.85869,1.85845,1.85868,73899999.0
2006-06-07 08:19:00,1.85875,1.85886,1.85874,1.8588,75900002.0
2006-06-07 08:20:00,1.85873,1.85889,1.85865,1.85887,54699999.0
2006-06-07 08:21:00,1.85888,1.85902,1.85883,1.85883,99400000.0
2006-06-07 08:22:00,1.85885,1.85886,1.85873,1.85877,60900000.0
2006-06-07 08:23:00,1.85877,1.85883,1.85867,1.85876,25700000.0
2006-06-07 08:24:00,1.85887,1.85907,1.85887,1.85897,130400000.0
2006-06-07 08:25:00,1.85885,1.85893,1.85883,1.85893,81700001.0
2006-06-07 08:26:00,1.85888,1.85888,1.85872,1.85879,81400001.0
2006-06-07 08:27:00,1.85901,1.85901,1.85877,1.85888,91299999.0
2006-06-07 08:28:00,1.85876,1.85888,1.85874,1.85874,99900001.0
2006-06-07 08:29:00,1.85875,1.85888,1.85875,1.8588,117100003.0
2006-06-07 08:30:00,1.85862,1.85862,1.85802,1.85802,49700001.0
2006-06-07 08:31:00,1.85775,1.85806,1.85756,1.85806,37100000.0
2006-06-07 08:32:00,1.85794,1.85794,1.8573,1.85731,10000000.0
2006-06-07 08:33:00,1.85728,1.85731,1.85708,1.85716,79000001.0
2006-06-07 08:34:00,1.85719,1.85719,1.85706,1.8571,76399998.0
2006-06-07 08:35:00,1.85725,1.85747,1.85725,1.85737,27400000.0
2006-06-07 08:36:00,1.85735,1.85735,1.85721,1.85728,68300001.0
2006-06-07 08:37:00,1.8573,1.85734,1.85674,1.85674,43300000.0
2006-06-07 08:38:00,1.8565,1.8565,1.8561,1.85617,61899998.0
2006-06-07 08:39:00,1.85637,1.8566,1.85637,1.8566,66900002.0
2006-06-07 08:40:00,1.8566,1.85666,1.85639,1.85649,111200001.0
2006-06-07 08:41:00,1.85658,1.85663,1.85652,1.85653,103000000.0
2006-06-07 08:42:00,1.85661,1.85685,1.85661,1.85685,60799999.0
2006-06-07 08:43:00,1.8568,1.8568,1.85661,1.85663,67200000.0
2006-06-07 08:44:00,1.85665,1.85678,1.85665,1.85678,53900000.0
2006-06-07 08:45:00,1.85702,1.85711,1.8569,1.85706,115200000.0
2006-06-07 08:46:00,1.8571,1.85715,1.85704,1.85707,65200001.0
2006-06-07 08:47:00,1.85702,1.85702,1.85689,1.8569,66099999.0
2006-06-07 08:48:00,1.85697,1.857,1.85687,1.85687,45600000.0
2006-06-07 08:49:00,1.85695,1.85717,1.85695,1.85713,53300000.0
2006-06-07 08:50:00,1.85712,1.85733,1.85712,1.85723,47800000.0
2006-06-07 08:51:00,1.85718,1.85726,1.85703,1.85703,68599999.0
2006-06-07 08:52:00,1.85679,1.85679,1.8565,1.85652,21900000.0
2006-06-07 08:53:00,1.85655,1.85661,1.85655,1.85657,10400000.0
2006-06-07 08:54:00,1.85653,1.85653,1.85636,1.85638,102000001.0
2006-06-07 08:55:00,1.85647,1.85656,1.85629,1.8563,29300000.0
2006-06-07 08:56:00,1.85644,1.85644,1.85629,1.85629,29000000.0
2006-06-07 08:57:00,1.85645,1.85666,1.85645,1.85661,18600000.0
2006-06-07 08:58:00,1.85663,1.85665,1.85649,1.85653,35100000.0
2006-06-07 08:59:00,1.85647,1.85663,1.85646,1.85649,77399999.0
2006-06-07 09:00:00,1.85644,1.85645,1.85637,1.85643,32500000.0
2006-06-07 09:01:00,1.85638,1.85638,1.85607,1.85607,20400000.0
2006-06-07 09:02:00,1.85617,1.85638,1.85617,1.85627,21670000.0
2006-06-07 09:03:00,1.85632,1.85652,1.85632,1.85652,65900000.0
2006-06-07 09:04:00,1.85659,1.85695,1.85659,1.8569,79400000.0
2006-06-07 09:05:00,1.85718,1.85732,1.85718,1.85732,44900000.0
2006-06-07 09:06:00,1.85748,1.85768,1.85741,1.85742,48900000.0
2006-06-07 09:07:00,1.85737,1.85773,1.85737,1.85753,130500001.0
2006-06-07 09:08:00,1.85755,1.8577,1.85739,1.85739,84300001.0
2006-06-07 09:09:00,1.85743,1.85743,1.85715,1.85715,50900000.0
2006-06-07 09:10:00,1.85727,1.85742,1.8572,1.85742,31100000.0
2006-06-07 09:11:00,1.85735,1.85758,1.85731,1.85758,65000000.0
2006-06-07 09:12:00,1.8576,1.8576,1.85739,1.8575,88599998.0
2006-06-07 09:13:00,1.85755,1.85755,1.85743,1.85743,78000000.0
2006-06-07 09:14:00,1.85733,1.85782,1.85733,1.85768,73199999.0
2006-06-07 09:15:00,1.85783,1.85795,1.85763,1.85775,91100002.0
2006-06-07 09:16:00,1.85758,1.85758,1.85747,1.85747,67300000.0
2006-06-07 09:17:00,1.85747,1.85755,1.85727,1.85727,49800000.0
2006-06-07 09:18:00,1.8572,1.85725,1.8572,1.85725,19500000.0
2006-06-07 09:19:00,1.8572,1.85737,1.85713,1.85736,66800000.0
2006-06-07 09:20:00,1.85734,1.85755,1.85734,1.85755,60700000.0
2006-06-07 09:21:00,1.85761,1.85769,1.85755,1.85765,48599999.0
2006-06-07 09:22:00,1.85751,1.85751,1.85724,1.85727,39099999.0
2006-06-07 09:23:00,1.85727,1.8574,1.85727,1.85728,45900001.0
2006-06-07 09:24:00,1.85725,1.85725,1.85716,1.85717,76699999.0
2006-06-07 09:25:00,1.8571,1.8574,1.8571,1.8574,50200001.0
2006-06-07 09:26:00,1.85753,1.85753,1.85743,1.85747,15300000.0
2006-06-07 09:27:00,1.85752,1.85779,1.85752,1.85779,42200001.0
2006-06-07 09:28:00,1.85786,1.8579,1.8575,1.8575,87300000.0
2006-06-07 09:29:00,1.85759,1.85761,1.85741,1.85741,67800000.0
2006-06-07 09:30:00,1.85731,1.85731,1.85716,1.8573,36700000.0
2006-06-07 09:31:00,1.85737,1.85756,1.8573,1.8573,79900000.0
2006-06-07 09:32:00,1.85705,1.85705,1.85599,1.85599,49599998.0
2006-06-07 09:33:00,1.85565,1.85565,1.85524,1.85551,96399998.0
2006-06-07 09:34:00,1.85559,1.85559,1.85548,1.85549,17900000.0
2006-06-07 09:35:00,1.8555,1.85614,1.8555,1.85614,53400001.0
2006-06-07 09:36:00,1.8561,1.85625,1.85605,1.85622,61700001.0
2006-06-07 09:37:00,1.85594,1.85594,1.85564,1.85588,94700000.0
2006-06-07 09:38:00,1.85595,1.85595,1.85575,1.85575,103700002.0
2006-06-07 09:39:00,1.85554,1.8558,1.85554,1.85577,102300000.0
2006-06-07 09:40:00,1.85568,1.85568,1.85547,1.85547,51099999.0
2006-06-07 09:41:00,1.85505,1.85512,1.85505,1.85512,37700000.0
2006-06-07 09:42:00,1.85516,1.85516,1.85497,1.85503,88900002.0
2006-06-07 09:43:00,1.85507,1.85509,1.85502,1.85509,53000000.0
2006-06-07 09:44:00,1.8551,1.85526,1.85504,1.85526,79700001.0
2006-06-07 09:45:00,1.85539,1.85568,1.85539,1.85556,39099999.0
2006-06-07 09:46:00,1.85578,1.85606,1.85575,1.85606,47900000.0
2006-06-07 09:47:00,1.85603,1.85603,1.85566,1.85566,70400000.0
2006-06-07 09:48:00,1.85569,1.8559,1.85569,1.85587,75000001.0
2006-06-07 09:49:00,1.85597,1.85601,1.8559,1.8559,53599999.0
2006-06-07 09:50:00,1.856,1.85609,1.856,1.85604,125899998.0
2006-06-07 09:51:00,1.85629,1.85669,1.85629,1.85669,89900001.0
2006-06-07 09:52:00,1.85682,1.85684,1.85667,1.85681,61299999.0
2006-06-07 09:53:00,1.85696,1.85739,1.85687,1.85736,105799999.0
2006-06-07 09:54:00,1.85736,1.85758,1.85736,1.85758,115799999.0
2006-06-07 09:55:00,1.85772,1.85837,1.85772,1.85836,42400000.0
2006-06-07 09:56:00,1.85866,1.85924,1.85866,1.85924,39000001.0
2006-06-07 09:57:00,1.85923,1.85935,1.85916,1.85935,89800002.0
2006-06-07 09:58:00,1.85961,1.85999,1.8595,1.85999,81700001.0
2006-06-07 09:59:00,1.8601,1.86024,1.85975,1.85975,70700000.0
2006-06-07 10:00:00,1.8595,1.85955,1.85936,1.85951,40100000.0
2006-06-07 10:01:00,1.85972,1.85993,1.85972,1.85987,59800000.0
2006-06-07 10:02:00,1.85984,1.85984,1.85941,1.85941,22800000.0
2006-06-07 10:03:00,1.8593,1.85942,1.85921,1.85927,29200000.0
2006-06-07 10:04:00,1.85922,1.85929,1.85915,1.85923,75999999.0
2006-06-07 10:05:00,1.85919,1.86002,1.85919,1.86,37600001.0
2006-06-07 10:06:00,1.86005,1.86014,1.85992,1.85992,43500000.0
2006-06-07 10:07:00,1.86005,1.86014,1.85973,1.86009,86300001.0
2006-06-07 10:08:00,1.86019,1.86089,1.86019,1.86089,24100000.0
2006-06-07 10:09:00,1.86083,1.86117,1.86083,1.86115,82000001.0
2006-06-07 10:10:00,1.86111,1.86111,1.86053,1.8607,70400001.0
2006-06-07 10:11:00,1.86047,1.86051,1.86032,1.86033,74599999.0
2006-06-07 10:12:00,1.86033,1.86033,1.86018,1.86022,39100000.0
2006-06-07 10:13:00,1.86005,1.86005,1.85989,1.86002,107699997.0
2006-06-07 10:14:00,1.86013,1.86034,1.8601,1.86034,40000000.0
2006-06-07 10:15:00,1.86042,1.86053,1.8603,1.86053,78400000.0
2006-06-07 10:16:00,1.8606,1.86076,1.8606,1.86069,40500000.0
2006-06-07 10:17:00,1.86056,1.86061,1.86032,1.86032,68199999.0
2006-06-07 10:18:00,1.86031,1.86041,1.86031,1.8604,102800003.0
2006-06-07 10:19:00,1.86034,1.86039,1.85995,1.85995,48000001.0
2006-06-07 10:20:00,1.85987,1.8601,1.85987,1.86005,26300000.0
2006-06-07 10:21:00,1.86001,1.86006,1.85978,1.86006,42100000.0
2006-06-07 10:22:00,1.85998,1.85998,1.85928,1.85932,55300000.0
2006-06-07 10:23:00,1.85925,1.85925,1.85894,1.85894,60500000.0
2006-06-07 10:24:00,1.85888,1.85906,1.85884,1.85905,61300000.0
2006-06-07 10:25:00,1.85908,1.85914,1.85899,1.85913,101000000.0
2006-06-07 10:26:00,1.85921,1.8597,1.85921,1.8597,35300000.0
2006-06-07 10:27:00,1.8598,1.85998,1.8598,1.85998,13700000.0
2006-06-07 10:28:00,1.85999,1.86004,1.85993,1.86004,72099999.0
2006-06-07 10:29:00,1.85998,1.86011,1.85992,1.86006,61369999.0
2006-06-07 10:30:00,1.85993,1.85993,1.85965,1.85965,33250000.0
2006-06-07 10:31:00,1.85955,1.85955,1.85944,1.85953,110200001.0
2006-06-07 10:32:00,1.85949,1.85952,1.85946,1.85948,45200000.0
2006-06-07 10:33:00,1.85956,1.85962,1.85953,1.85957,47599999.0
2006-06-07 10:34:00,1.85946,1.85955,1.85939,1.85942,88300001.0
2006-06-07 10:35:00,1.85936,1.85939,1.85925,1.85925,86700000.0
2006-06-07 10:36:00,1.85926,1.85934,1.85917,1.85928,53200000.0
2006-06-07 10:37:00,1.85935,1.85958,1.85934,1.85958,70099999.0
2006-06-07 10:38:00,1.85958,1.85965,1.8595,1.85965,89200000.0
2006-06-07 10:39:00,1.85971,1.85978,1.85946,1.85946,78900001.0
2006-06-07 10:40:00,1.85948,1.85952,1.85938,1.85952,21100000.0
2006-06-07 10:41:00,1.85954,1.85967,1.85953,1.85953,89600001.0
2006-06-07 10:42:00,1.85962,1.85962,1.85937,1.85937,69100001.0
2006-06-07 10:43:00,1.8594,1.8594,1.85925,1.85938,105499999.0
2006-06-07 10:44:00,1.85942,1.85952,1.85942,1.85949,34200000.0
2006-06-07 10:45:00,1.85946,1.85946,1.85936,1.85943,44000001.0
2006-06-07 10:46:00,1.85943,1.85945,1.85931,1.85932,59600001.0
2006-06-07 10:47:00,1.85934,1.8595,1.85933,1.8595,109400001.0
2006-06-07 10:48:00,1.85941,1.85944,1.85941,1.85944,22800000.0
2006-06-07 10:49:00,1.85937,1.85937,1.85926,1.85926,54600000.0
2006-06-07 10:50:00,1.8592,1.85925,1.8592,1.8592,90000000.0
2006-06-07 10:51:00,1.85928,1.85928,1.85908,1.8591,36900000.0
2006-06-07 10:52:00,1.85904,1.85914,1.85897,1.85897,86200000.0
2006-06-07 10:53:00,1.859,1.85901,1.85894,1.859,45100001.0
2006-06-07 10:54:00,1.85902,1.8591,1.85898,1.85909,53799999.0
2006-06-07 10:55:00,1.85908,1.85908,1.8589,1.85892,63300000.0
2006-06-07 10:56:00,1.85894,1.85911,1.85891,1.859,65700000.0
2006-06-07 10:57:00,1.859,1.85908,1.85897,1.85902,50499999.0
2006-06-07 10:58:00,1.85896,1.85896,1.85875,1.85882,99399999.0
2006-06-07 10:59:00,1.85883,1.859,1.85882,1.85887,74300000.0
2006-06-07 11:00:00,1.85878,1.85904,1.85878,1.85901,28400000.0
2006-06-07 11:01:00,1.85909,1.8593,1.85909,1.85925,74199999.0
2006-06-07 11:02:00,1.8593,1.85937,1.85927,1.85927,59600001.0
2006-06-07 11:03:00,1.85932,1.85932,1.85921,1.85932,50199999.0
2006-06-07 11:04:00,1.85933,1.8594,1.85931,1.85934,96600000.0
2006-06-07 11:05:00,1.8595,1.85976,1.8595,1.85968,91900001.0
2006-06-07 11:06:00,1.85994,1.86039,1.85994,1.8603,125499998.0
2006-06-07 11:07:00,1.86039,1.86048,1.86037,1.86042,75600000.0
2006-06-07 11:08:00,1.86042,1.86042,1.86011,1.86028,98199999.0
2006-06-07 11:09:00,1.86032,1.86042,1.86023,1.86037,69500000.0
2006-06-07 11:10:00,1.86045,1.86048,1.8604,1.86042,72499999.0
2006-06-07 11:11:00,1.86027,1.86027,1.85998,1.86012,109400002.0
2006-06-07 11:12:00,1.86014,1.86017,1.86004,1.86004,65299999.0
2006-06-07 11:13:00,1.86004,1.8605,1.86003,1.8605,66200001.0
2006-06-07 11:14:00,1.86063,1.86067,1.8606,1.8606,20200000.0
2006-06-07 11:15:00,1.86041,1.86041,1.86006,1.8601,57000001.0
2006-06-07 11:16:00,1.86001,1.86007,1.85997,1.86007,118000000.0
2006-06-07 11:17:00,1.8601,1.86013,1.86002,1.86005,80900001.0
2006-06-07 11:18:00,1.86008,1.86009,1.85998,1.86009,59100000.0
2006-06-07 11:19:00,1.86011,1.86032,1.86004,1.86032,77600000.0
2006-06-07 11:20:00,1.86047,1.86058,1.86047,1.86048,58099999.0
2006-06-07 11:21:00,1.8605,1.8605,1.86032,1.86038,47100000.0
2006-06-07 11:22:00,1.86036,1.86039,1.86015,1.8602,95000000.0
2006-06-07 11:23:00,1.86025,1.86041,1.86025,1.86035,45600000.0
2006-06-07 11:24:00,1.86039,1.86044,1.8603,1.86043,67000001.0
2006-06-07 11:25:00,1.86037,1.8605,1.86034,1.86042,25400000.0
2006-06-07 11:26:00,1.86051,1.86052,1.86036,1.86039,41300000.0
2006-06-07 11:27:00,1.86048,1.86065,1.86048,1.86057,70700000.0
2006-06-07 11:28:00,1.86064,1.86067,1.86058,1.86063,47500000.0
2006-06-07 11:29:00,1.86065,1.86073,1.86063,1.8607,53000000.0
2006-06-07 11:30:00,1.86062,1.8608,1.86061,1.8608,97999999.0
2006-06-07 11:31:00,1.86085,1.8611,1.86085,1.8611,65399999.0
2006-06-07 11:32:00,1.86113,1.86117,1.861,1.861,48900000.0
2006-06-07 11:33:00,1.86087,1.86087,1.86073,1.86083,30200000.0
2006-06-07 11:34:00,1.86099,1.86115,1.86097,1.86104,84700000.0
2006-06-07 11:35:00,1.861,1.86112,1.86093,1.86112,91800001.0
2006-06-07 11:36:00,1.86115,1.86129,1.86111,1.86125,86299998.0
2006-06-07 11:37:00,1.8613,1.86146,1.86125,1.8614,43500000.0
2006-06-07 11:38:00,1.8614,1.8614,1.8613,1.86137,60700000.0
2006-06-07 11:39:00,1.86138,1.86143,1.86135,1.86135,89600000.0
2006-06-07 11:40:00,1.8614,1.86156,1.86132,1.86149,90046994.0
2006-06-07 11:41:00,1.86157,1.86167,1.8615,1.86167,43300000.0
2006-06-07 11:42:00,1.86172,1.86177,1.86163,1.86163,96299999.0
2006-06-07 11:43:00,1.86158,1.86159,1.86153,1.86155,57000001.0
2006-06-07 11:44:00,1.8616,1.86167,1.86156,1.86164,36400000.0
2006-06-07 11:45:00,1.86156,1.86156,1.86087,1.86087,58600001.0
2006-06-07 11:46:00,1.86077,1.86094,1.86075,1.86093,74100001.0
2006-06-07 11:47:00,1.86108,1.86143,1.86108,1.86132,59600000.0
2006-06-07 11:48:00,1.86132,1.86132,1.86116,1.8613,129400000.0
2006-06-07 11:49:00,1.8612,1.8612,1.8611,1.8611,41200000.0
2006-06-07 11:50:00,1.86112,1.86114,1.86097,1.86103,123300004.0
2006-06-07 11:51:00,1.86102,1.86117,1.861,1.86117,49899998.0
2006-06-07 11:52:00,1.86126,1.86151,1.86125,1.86151,61300002.0
2006-06-07 11:53:00,1.86143,1.86143,1.86101,1.86101,64900000.0
2006-06-07 11:54:00,1.86092,1.86093,1.86035,1.86041,72699999.0
2006-06-07 11:55:00,1.86029,1.86029,1.85996,1.85996,15500000.0
2006-06-07 11:56:00,1.86002,1.86023,1.86002,1.86023,118400000.0
2006-06-07 11:57:00,1.86017,1.86017,1.85998,1.86014,77500000.0
2006-06-07 11:58:00,1.85999,1.86016,1.85995,1.86016,32500000.0
2006-06-07 11:59:00,1.86017,1.86024,1.86012,1.86023,94000000.0
2006-06-07 12:00:00,1.8603,1.86057,1.8603,1.8604,110500000.0
2006-06-07 12:01:00,1.86036,1.86048,1.86036,1.86039,68300000.0
2006-06-07 12:02:00,1.86052,1.86068,1.86052,1.86063,85600000.0
2006-06-07 12:03:00,1.86075,1.86085,1.86075,1.86083,31900000.0
2006-06-07 12:04:00,1.86089,1.86133,1.86089,1.86133,99899999.0
2006-06-07 12:05:00,1.86146,1.86146,1.86127,1.86142,62099999.0
2006-06-07 12:06:00,1.86138,1.8619,1.86138,1.86189,92499999.0
2006-06-07 12:07:00,1.86207,1.86231,1.86207,1.86231,64800000.0
2006-06-07 12:08:00,1.86228,1.86228,1.86203,1.86203,54000001.0
2006-06-07 12:09:00,1.86196,1.86196,1.86134,1.86141,65299999.0
2006-06-07 12:10:00,1.86133,1.86133,1.86119,1.86127,44000000.0
2006-06-07 12:11:00,1.86139,1.86169,1.86139,1.86167,53900000.0
2006-06-07 12:12:00,1.86177,1.86198,1.86177,1.86191,34500000.0
2006-06-07 12:13:00,1.86192,1.86197,1.8618,1.8618,60200001.0
2006-06-07 12:14:00,1.86174,1.86206,1.86174,1.86206,62000002.0
2006-06-07 12:15:00,1.86218,1.86223,1.86208,1.86213,79100000.0
2006-06-07 12:16:00,1.86211,1.86221,1.86205,1.86205,53700000.0
2006-06-07 12:17:00,1.86194,1.86209,1.86181,1.86205,100699999.0
2006-06-07 12:18:00,1.86205,1.86219,1.86198,1.86219,53000000.0
2006-06-07 12:19:00,1.86222,1.86233,1.86211,1.86233,30300000.0
2006-06-07 12:20:00,1.8626,1.86275,1.8626,1.86271,96399996.0
2006-06-07 12:21:00,1.86259,1.86269,1.86246,1.86248,79800000.0
2006-06-07 12:22:00,1.86261,1.86324,1.86261,1.86317,16300000.0
2006-06-07 12:23:00,1.86318,1.86323,1.86316,1.8632,23500000.0
2006-06-07 12:24:00,1.86313,1.86323,1.86306,1.8631,67100001.0
2006-06-07 12:25:00,1.86314,1.86331,1.86311,1.86319,58400001.0
2006-06-07 12:26:00,1.86335,1.86347,1.86328,1.86339,34100000.0
2006-06-07 12:27:00,1.86348,1.86361,1.86344,1.86361,45300000.0
2006-06-07 12:28:00,1.8637,1.86381,1.86361,1.86381,84900001.0
2006-06-07 12:29:00,1.86398,1.86433,1.86398,1.86423,51000001.0
2006-06-07 12:30:00,1.86427,1.86446,1.86398,1.86398,78700000.0
2006-06-07 12:31:00,1.86385,1.86385,1.86356,1.86359,132800002.0
2006-06-07 12:32:00,1.86347,1.86347,1.86306,1.86313,46300000.0
2006-06-07 12:33:00,1.86309,1.86309,1.8628,1.86288,35800000.0
2006-06-07 12:34:00,1.86295,1.863,1.86287,1.86287,63400000.0
2006-06-07 12:35:00,1.86296,1.86311,1.86296,1.86306,44800000.0
2006-06-07 12:36:00,1.8631,1.86355,1.86307,1.86355,56499999.0
2006-06-07 12:37:00,1.86363,1.86366,1.86355,1.86358,139399998.0
2006-06-07 12:38:00,1.86356,1.86356,1.86319,1.86319,66300002.0
2006-06-07 12:39:00,1.86312,1.86325,1.86297,1.86297,80100000.0
2006-06-07 12:40:00,1.86302,1.86303,1.86248,1.86254,100199999.0
2006-06-07 12:41:00,1.86237,1.86237,1.8623,1.8623,79400000.0
2006-06-07 12:42:00,1.86225,1.86239,1.86224,1.86225,105500000.0
2006-06-07 12:43:00,1.86225,1.86226,1.86204,1.86222,127499998.0
2006-06-07 12:44:00,1.86213,1.86213,1.86165,1.86168,81900001.0
2006-06-07 12:45:00,1.8618,1.86185,1.86165,1.86165,90299997.0
2006-06-07 12:46:00,1.86164,1.86175,1.8616,1.86173,88500000.0
2006-06-07 12:47:00,1.86175,1.86181,1.86168,1.86168,33400000.0
2006-06-07 12:48:00,1.86162,1.86165,1.86162,1.86164,31900001.0
2006-06-07 12:49:00,1.86153,1.86153,1.86134,1.86153,36500000.0
2006-06-07 12:50:00,1.86167,1.86212,1.86167,1.86212,70000000.0
2006-06-07 12:51:00,1.86186,1.86217,1.86183,1.86217,27300000.0
2006-06-07 12:52:00,1.86224,1.86246,1.86222,1.86242,114100000.0
2006-06-07 12:53:00,1.8624,1.86253,1.86232,1.86238,44800000.0
2006-06-07 12:54:00,1.86238,1.8625,1.86218,1.86229,53100000.0
2006-06-07 12:55:00,1.86234,1.8625,1.86228,1.86237,40200000.0
2006-06-07 12:56:00,1.86237,1.86255,1.86237,1.86254,43699999.0
2006-06-07 12:57:00,1.86262,1.86278,1.86251,1.86273,93000000.0
2006-06-07 12:58:00,1.86292,1.86316,1.86289,1.86294,110299997.0
2006-06-07 12:59:00,1.86241,1.86274,1.86241,1.86264,43499999.0
2006-06-07 13:00:00,1.86267,1.86279,1.86257,1.8626,55000000.0
2006-06-07 13:01:00,1.86243,1.86271,1.86243,1.8627,50500002.0
2006-06-07 13:02:00,1.8627,1.86294,1.86269,1.86292,90000000.0
2006-06-07 13:03:00,1.86293,1.86293,1.86272,1.86273,62900001.0
2006-06-07 13:04:00,1.86265,1.86265,1.8625,1.86253,41200000.0
2006-06-07 13:05:00,1.86244,1.86247,1.86235,1.86237,48100000.0
2006-06-07 13:06:00,1.86247,1.86252,1.86235,1.8624,50300000.0
2006-06-07 13:07:00,1.86253,1.86268,1.8625,1.86253,113199999.0
2006-06-07 13:08:00,1.86253,1.86281,1.86241,1.86281,65000000.0
2006-06-07 13:09:00,1.86283,1.86292,1.86283,1.86287,39000000.0
2006-06-07 13:10:00,1.86274,1.86279,1.8625,1.86252,52700000.0
2006-06-07 13:11:00,1.86241,1.86241,1.86223,1.86228,47400000.0
2006-06-07 13:12:00,1.86227,1.86227,1.8621,1.8622,100400003.0
2006-06-07 13:13:00,1.86205,1.86234,1.86205,1.86234,52900000.0
2006-06-07 13:14:00,1.86242,1.86242,1.86218,1.86232,69800000.0
2006-06-07 13:15:00,1.8624,1.86244,1.86227,1.86233,52900001.0
2006-06-07 13:16:00,1.86232,1.86235,1.86225,1.86229,53900000.0
2006-06-07 13:17:00,1.86231,1.86231,1.86217,1.86217,57599999.0
2006-06-07 13:18:00,1.86206,1.86206,1.86164,1.86164,56500001.0
2006-06-07 13:19:00,1.86167,1.8619,1.86167,1.8619,92200002.0
2006-06-07 13:20:00,1.86185,1.86185,1.86175,1.86175,59099999.0
2006-06-07 13:21:00,1.86181,1.86181,1.86171,1.86171,100800000.0
2006-06-07 13:22:00,1.86172,1.86175,1.86168,1.86175,46500000.0
2006-06-07 13:23:00,1.86178,1.86178,1.86147,1.86147,53199999.0
2006-06-07 13:24:00,1.86136,1.86138,1.86128,1.86128,61200002.0
2006-06-07 13:25:00,1.86116,1.86116,1.86079,1.86079,73899998.0
2006-06-07 13:26:00,1.86074,1.86076,1.86042,1.86046,74700000.0
2006-06-07 13:27:00,1.86055,1.86064,1.86046,1.86048,99500002.0
2006-06-07 13:28:00,1.86045,1.8608,1.86045,1.86079,63099999.0
2006-06-07 13:29:00,1.8608,1.8608,1.86049,1.86063,96300000.0
2006-06-07 13:30:00,1.86057,1.86058,1.86031,1.86031,99200000.0
2006-06-07 13:31:00,1.86036,1.86036,1.86006,1.86006,29200000.0
2006-06-07 13:32:00,1.85985,1.85985,1.85957,1.85961,32700001.0
2006-06-07 13:33:00,1.85954,1.85975,1.85948,1.85966,33200000.0
2006-06-07 13:34:00,1.85966,1.85985,1.85965,1.85979,64900000.0
2006-06-07 13:35:00,1.85992,1.85998,1.85992,1.85998,10400000.0
2006-06-07 13:36:00,1.8602,1.86034,1.86015,1.86015,66200000.0
2006-06-07 13:37:00,1.86012,1.86015,1.85991,1.85996,50099999.0
2006-06-07 13:38:00,1.85986,1.85986,1.85955,1.85963,62600000.0
2006-06-07 13:39:00,1.85964,1.85974,1.85959,1.85973,50599999.0
2006-06-07 13:40:00,1.8598,1.85985,1.85947,1.85947,58700001.0
2006-06-07 13:41:00,1.8594,1.85949,1.85925,1.85925,72599999.0
2006-06-07 13:42:00,1.85927,1.85945,1.8592,1.85941,53900001.0
2006-06-07 13:43:00,1.85933,1.85945,1.8593,1.8594,53999999.0
2006-06-07 13:44:00,1.85935,1.85935,1.85917,1.85925,115200000.0
2006-06-07 13:45:00,1.85927,1.85935,1.8588,1.8588,104000001.0
2006-06-07 13:46:00,1.85839,1.85839,1.85799,1.85801,47800000.0
2006-06-07 13:47:00,1.85806,1.85826,1.85801,1.85822,63400000.0
2006-06-07 13:48:00,1.85831,1.85845,1.85831,1.8584,111200000.0
2006-06-07 13:49:00,1.8584,1.85842,1.85826,1.85841,90600001.0
2006-06-07 13:50:00,1.85842,1.85843,1.85834,1.85836,45700000.0
2006-06-07 13:51:00,1.85837,1.85847,1.85825,1.85838,86499999.0
2006-06-07 13:52:00,1.85846,1.85846,1.85807,1.85807,99300001.0
2006-06-07 13:53:00,1.85799,1.85834,1.85799,1.85834,62200000.0
2006-06-07 13:54:00,1.85843,1.85851,1.85837,1.85851,25600000.0
2006-06-07 13:55:00,1.85856,1.85856,1.85827,1.8583,87500001.0
2006-06-07 13:56:00,1.85833,1.85839,1.85824,1.85833,97499998.0
2006-06-07 13:57:00,1.85836,1.85837,1.85817,1.85818,36400000.0
2006-06-07 13:58:00,1.8582,1.8583,1.85807,1.85812,56100000.0
2006-06-07 13:59:00,1.85797,1.85812,1.85797,1.85812,49700000.0
2006-06-07 14:00:00,1.85822,1.85832,1.85809,1.85809,78199999.0
2006-06-07 14:01:00,1.85806,1.85806,1.85792,1.85792,80800000.0
2006-06-07 14:02:00,1.85775,1.85775,1.85745,1.85745,44300001.0
2006-06-07 14:03:00,1.8576,1.85781,1.8576,1.85778,61400000.0
2006-06-07 14:04:00,1.8579,1.85821,1.8579,1.85821,38699999.0
2006-06-07 14:05:00,1.85831,1.85851,1.85831,1.85851,44700001.0
2006-06-07 14:06:00,1.85852,1.85867,1.85852,1.85863,50200001.0
2006-06-07 14:07:00,1.85865,1.85867,1.85854,1.85857,42200000.0
2006-06-07 14:08:00,1.85852,1.85852,1.85823,1.85824,60199999.0
2006-06-07 14:09:00,1.85834,1.85834,1.85831,1.85831,4500000.0
2006-06-07 14:10:00,1.85849,1.85859,1.85833,1.85855,64900000.0
2006-06-07 14:11:00,1.85852,1.85865,1.85852,1.85858,33300000.0
2006-06-07 14:12:00,1.85858,1.85885,1.85858,1.85885,79900001.0
2006-06-07 14:13:00,1.85899,1.85918,1.85899,1.85903,72499999.0
2006-06-07 14:14:00,1.85906,1.85939,1.85906,1.85934,57000000.0
2006-06-07 14:15:00,1.85925,1.85925,1.85901,1.85916,100200001.0
2006-06-07 14:16:00,1.85923,1.85943,1.85923,1.85943,41300000.0
2006-06-07 14:17:00,1.85937,1.85937,1.85921,1.85922,53700000.0
2006-06-07 14:18:00,1.85922,1.85928,1.85915,1.85922,60499999.0
2006-06-07 14:19:00,1.85926,1.85926,1.85882,1.85882,80300000.0
2006-06-07 14:20:00,1.85867,1.85902,1.85867,1.85902,45900000.0
2006-06-07 14:21:00,1.85911,1.85935,1.85911,1.85922,56000002.0
2006-06-07 14:22:00,1.85909,1.85911,1.85902,1.85911,25600000.0
2006-06-07 14:23:00,1.85923,1.85932,1.85921,1.85931,32300000.0
2006-06-07 14:24:00,1.85921,1.85932,1.85914,1.85932,54200000.0
2006-06-07 14:25:00,1.85932,1.85944,1.85904,1.85904,61100000.0
2006-06-07 14:26:00,1.85909,1.85919,1.85905,1.85918,59700000.0
2006-06-07 14:27:00,1.85923,1.85937,1.85911,1.85933,69199998.0
2006-06-07 14:28:00,1.85931,1.85937,1.85924,1.85925,76500000.0
2006-06-07 14:29:00,1.85927,1.85927,1.85918,1.8592,43800000.0
2006-06-07 14:30:00,1.85925,1.85935,1.85911,1.85935,94900000.0
2006-06-07 14:31:00,1.85935,1.85938,1.85932,1.85933,38600000.0
2006-06-07 14:32:00,1.85933,1.85942,1.85929,1.85942,49599999.0
2006-06-07 14:33:00,1.85931,1.85961,1.85931,1.85955,62500000.0
2006-06-07 14:34:00,1.85929,1.85929,1.85876,1.85885,68600001.0
2006-06-07 14:35:00,1.85879,1.85879,1.85873,1.85879,29100000.0
2006-06-07 14:36:00,1.8588,1.8588,1.85841,1.85841,68200000.0
2006-06-07 14:37:00,1.85847,1.85876,1.85847,1.85871,86199999.0
2006-06-07 14:38:00,1.85867,1.85879,1.85863,1.85866,68699998.0
2006-06-07 14:39:00,1.85882,1.85909,1.85882,1.85902,59400000.0
2006-06-07 14:40:00,1.85887,1.85887,1.85867,1.85878,54700000.0
2006-06-07 14:41:00,1.85896,1.85916,1.85889,1.85916,46400000.0
2006-06-07 14:42:00,1.85919,1.85925,1.85909,1.85909,90700000.0
2006-06-07 14:43:00,1.85901,1.8591,1.85901,1.85904,78199998.0
2006-06-07 14:44:00,1.85907,1.85926,1.85904,1.85926,53600000.0
2006-06-07 14:45:00,1.85947,1.86002,1.85947,1.85998,77500002.0
2006-06-07 14:46:00,1.85985,1.85985,1.85965,1.85972,62200001.0
2006-06-07 14:47:00,1.85965,1.85985,1.85962,1.8598,117799997.0
2006-06-07 14:48:00,1.8599,1.86002,1.8599,1.85991,29500000.0
2006-06-07 14:49:00,1.85986,1.85986,1.8596,1.8596,54600000.0
2006-06-07 14:50:00,1.85972,1.85972,1.8595,1.85958,118900001.0
2006-06-07 14:51:00,1.85956,1.85956,1.85933,1.85936,55599999.0
2006-06-07 14:52:00,1.85931,1.85966,1.85931,1.85966,78400000.0
2006-06-07 14:53:00,1.85975,1.85975,1.85949,1.85956,128000002.0
2006-06-07 14:54:00,1.85958,1.85963,1.85956,1.85963,86700001.0
2006-06-07 14:55:00,1.85967,1.86007,1.85967,1.86007,56500000.0
2006-06-07 14:56:00,1.86008,1.86008,1.85988,1.86007,86100000.0
2006-06-07 14:57:00,1.86022,1.86074,1.86022,1.86055,73100000.0
2006-06-07 14:58:00,1.86048,1.86053,1.86016,1.8604,109799999.0
2006-06-07 14:59:00,1.86039,1.8605,1.86038,1.86038,43800000.0
2006-06-07 15:00:00,1.86038,1.8604,1.86034,1.86037,55000000.0
2006-06-07 15:01:00,1.86023,1.86037,1.86021,1.86035,58000000.0
2006-06-07 15:02:00,1.86041,1.86044,1.86032,1.86039,25300000.0
2006-06-07 15:03:00,1.86045,1.86051,1.86032,1.86038,25800000.0
2006-06-07 15:04:00,1.86015,1.86024,1.85987,1.85994,51400000.0
2006-06-07 15:05:00,1.85977,1.86006,1.85977,1.86006,46099999.0
2006-06-07 15:06:00,1.86013,1.86031,1.86002,1.86003,95600001.0
2006-06-07 15:07:00,1.85979,1.85979,1.85934,1.85945,11500000.0
2006-06-07 15:08:00,1.85942,1.85961,1.85942,1.85955,72200001.0
2006-06-07 15:09:00,1.85965,1.85976,1.85957,1.85958,121900001.0
2006-06-07 15:10:00,1.85936,1.85936,1.85929,1.85929,2700000.0
2006-06-07 15:11:00,1.85917,1.85917,1.85882,1.85882,75900001.0
2006-06-07 15:12:00,1.85872,1.85882,1.85871,1.85878,131600003.0
2006-06-07 15:13:00,1.85887,1.8589,1.85868,1.85875,48200000.0
2006-06-07 15:14:00,1.85871,1.85871,1.85856,1.8586,50500000.0
2006-06-07 15:15:00,1.85858,1.85867,1.8584,1.85845,75800000.0
2006-06-07 15:16:00,1.85838,1.85862,1.85833,1.85862,51100000.0
2006-06-07 15:17:00,1.8585,1.8585,1.85829,1.8583,79300000.0
2006-06-07 15:18:00,1.8582,1.8582,1.8579,1.8579,56499999.0
2006-06-07 15:19:00,1.85776,1.85776,1.85732,1.85732,108300001.0
2006-06-07 15:20:00,1.85716,1.85716,1.85689,1.85707,68499999.0
2006-06-07 15:21:00,1.85717,1.85717,1.85673,1.85673,63800000.0
2006-06-07 15:22:00,1.85653,1.85673,1.85646,1.85673,82299999.0
2006-06-07 15:23:00,1.85685,1.85703,1.85684,1.85691,69100001.0
2006-06-07 15:24:00,1.85702,1.85714,1.85697,1.85697,57100001.0
2006-06-07 15:25:00,1.85697,1.85697,1.8561,1.8561,108700000.0
2006-06-07 15:26:00,1.85602,1.85633,1.85596,1.85633,39400000.0
2006-06-07 15:27:00,1.85655,1.85668,1.85655,1.85655,51200000.0
2006-06-07 15:28:00,1.85645,1.85645,1.85637,1.85637,40700000.0
2006-06-07 15:29:00,1.8565,1.85659,1.85639,1.85649,105500002.0
2006-06-07 15:30:00,1.85659,1.85683,1.85654,1.85654,49500000.0
2006-06-07 15:31:00,1.85646,1.85646,1.85609,1.8562,99000000.0
2006-06-07 15:32:00,1.85611,1.85616,1.8557,1.8558,71000000.0
2006-06-07 15:33:00,1.85596,1.85598,1.85557,1.85584,82900003.0
2006-06-07 15:34:00,1.85583,1.85593,1.85569,1.85581,62399999.0
2006-06-07 15:35:00,1.856,1.85631,1.85599,1.85631,65400001.0
2006-06-07 15:36:00,1.85633,1.85641,1.85612,1.85622,143000002.0
2006-06-07 15:37:00,1.85624,1.8563,1.85613,1.85628,65400000.0
2006-06-07 15:38:00,1.85599,1.85599,1.85548,1.85562,36800000.0
2006-06-07 15:39:00,1.85571,1.85593,1.85571,1.85593,39800000.0
2006-06-07 15:40:00,1.85602,1.85634,1.85599,1.8563,60300000.0
2006-06-07 15:41:00,1.85637,1.85652,1.85624,1.85624,69600000.0
2006-06-07 15:42:00,1.8561,1.85627,1.85596,1.85612,78800000.0
2006-06-07 15:43:00,1.85621,1.85648,1.85599,1.85599,83300001.0
2006-06-07 15:44:00,1.85566,1.85566,1.85466,1.85466,57500000.0
2006-06-07 15:45:00,1.85445,1.85445,1.85401,1.85421,31300000.0
2006-06-07 15:46:00,1.85402,1.85402,1.85364,1.85364,82299998.0
2006-06-07 15:47:00,1.85337,1.85354,1.85336,1.85347,73100002.0
2006-06-07 15:48:00,1.8537,1.8541,1.85342,1.85342,94599999.0
2006-06-07 15:49:00,1.85344,1.85352,1.85321,1.85333,69200001.0
2006-06-07 15:50:00,1.85327,1.85333,1.85284,1.8531,59400000.0
2006-06-07 15:51:00,1.85346,1.85383,1.85338,1.85383,84700000.0
2006-06-07 15:52:00,1.85384,1.85404,1.85363,1.85363,76900000.0
2006-06-07 15:53:00,1.85375,1.85405,1.85375,1.85398,53900000.0
2006-06-07 15:54:00,1.85388,1.85392,1.8537,1.8537,96099998.0
2006-06-07 15:55:00,1.85363,1.85405,1.85361,1.85405,69699999.0
2006-06-07 15:56:00,1.85437,1.85504,1.85437,1.85494,51100000.0
2006-06-07 15:57:00,1.85465,1.85465,1.85418,1.85428,40000000.0
2006-06-07 15:58:00,1.85437,1.85473,1.85437,1.85464,75699999.0
2006-06-07 15:59:00,1.85456,1.85463,1.85446,1.85463,67500000.0
2006-06-07 16:00:00,1.85477,1.85485,1.85464,1.85464,50099999.0
2006-06-07 16:01:00,1.85468,1.85476,1.85427,1.85427,71699999.0
2006-06-07 16:02:00,1.85419,1.85423,1.85411,1.85421,61299999.0
2006-06-07 16:03:00,1.85413,1.85437,1.85406,1.85407,45899999.0
2006-06-07 16:04:00,1.85405,1.85417,1.85399,1.85413,75000000.0
2006-06-07 16:05:00,1.85413,1.85413,1.85401,1.85411,45800000.0
2006-06-07 16:06:00,1.85431,1.85457,1.85431,1.85449,35000000.0
2006-06-07 16:07:00,1.85455,1.85528,1.85446,1.85528,67699999.0
2006-06-07 16:08:00,1.85566,1.85608,1.85566,1.85608,81500000.0
2006-06-07 16:09:00,1.85618,1.85674,1.85618,1.85647,72599999.0
2006-06-07 16:10:00,1.85637,1.857,1.85637,1.857,42200000.0
2006-06-07 16:11:00,1.85703,1.85713,1.85691,1.857,44600000.0
2006-06-07 16:12:00,1.85678,1.85692,1.85664,1.85692,74699999.0
2006-06-07 16:13:00,1.85695,1.85702,1.85688,1.857,109900001.0
2006-06-07 16:14:00,1.85694,1.85696,1.85679,1.85679,46900000.0
2006-06-07 16:15:00,1.85682,1.85734,1.85682,1.85734,59400000.0
2006-06-07 16:16:00,1.85724,1.85744,1.85724,1.85727,57100000.0
2006-06-07 16:17:00,1.85735,1.85749,1.85726,1.85726,120300000.0
2006-06-07 16:18:00,1.85719,1.85733,1.85717,1.8573,104399998.0
2006-06-07 16:19:00,1.85715,1.85715,1.8568,1.85684,61399998.0
2006-06-07 16:20:00,1.85688,1.8569,1.85667,1.85667,36000000.0
2006-06-07 16:21:00,1.85677,1.857,1.85677,1.857,18400000.0
2006-06-07 16:22:00,1.85685,1.85685,1.8562,1.85629,61100001.0
2006-06-07 16:23:00,1.85617,1.85621,1.8556,1.8556,66100000.0
2006-06-07 16:24:00,1.85548,1.85558,1.85548,1.85555,14100000.0
2006-06-07 16:25:00,1.8556,1.85577,1.85551,1.85577,37100000.0
2006-06-07 16:26:00,1.8559,1.856,1.85579,1.856,40700000.0
2006-06-07 16:27:00,1.85578,1.85578,1.85524,1.85524,104399997.0
2006-06-07 16:28:00,1.85522,1.85531,1.85473,1.85473,71000000.0
2006-06-07 16:29:00,1.85484,1.85486,1.85471,1.85483,57000002.0
2006-06-07 16:30:00,1.8548,1.85494,1.85453,1.85454,58200000.0
2006-06-07 16:31:00,1.85452,1.85465,1.8545,1.85465,44900000.0
2006-06-07 16:32:00,1.85459,1.85499,1.85459,1.85494,63399999.0
2006-06-07 16:33:00,1.85457,1.85457,1.85384,1.85386,55600000.0
2006-06-07 16:34:00,1.85393,1.85453,1.85393,1.8544,89700000.0
2006-06-07 16:35:00,1.85438,1.85441,1.85435,1.85435,81900000.0
2006-06-07 16:36:00,1.85428,1.85428,1.85407,1.85411,56100002.0
2006-06-07 16:37:00,1.85426,1.85495,1.85426,1.85495,67300000.0
2006-06-07 16:38:00,1.85492,1.85515,1.85492,1.85515,52900000.0
2006-06-07 16:39:00,1.85502,1.85513,1.85465,1.85473,137500000.0
2006-06-07 16:40:00,1.8548,1.85499,1.8548,1.8549,36900001.0
2006-06-07 16:41:00,1.85465,1.85496,1.85465,1.85485,83200001.0
2006-06-07 16:42:00,1.85488,1.85492,1.85479,1.8548,66900001.0
2006-06-07 16:43:00,1.85485,1.85521,1.85485,1.85518,74799999.0
2006-06-07 16:44:00,1.85547,1.8555,1.8552,1.85544,77300000.0
2006-06-07 16:45:00,1.85552,1.85552,1.85541,1.85542,83799999.0
2006-06-07 16:46:00,1.85547,1.85547,1.85531,1.85538,84600001.0
2006-06-07 16:47:00,1.85537,1.85548,1.85537,1.85538,107400000.0
2006-06-07 16:48:00,1.85532,1.85544,1.85519,1.85526,65100000.0
2006-06-07 16:49:00,1.85532,1.85532,1.85521,1.85521,33900000.0
2006-06-07 16:50:00,1.85523,1.85537,1.85521,1.85535,42700000.0
2006-06-07 16:51:00,1.85538,1.85567,1.85537,1.85567,80400001.0
2006-06-07 16:52:00,1.85559,1.85559,1.85491,1.85491,27500000.0
2006-06-07 16:53:00,1.85481,1.85497,1.85473,1.85495,61300001.0
2006-06-07 16:54:00,1.85509,1.85524,1.85506,1.85515,29300000.0
2006-06-07 16:55:00,1.85525,1.85535,1.85514,1.85533,69900001.0
2006-06-07 16:56:00,1.85523,1.85544,1.85523,1.85537,64800000.0
2006-06-07 16:57:00,1.85542,1.85542,1.85526,1.85527,74700001.0
2006-06-07 16:58:00,1.85513,1.85513,1.85485,1.85487,124499999.0
2006-06-07 16:59:00,1.85486,1.85486,1.8545,1.8546,124100002.0
2006-06-07 17:00:00,1.85448,1.85448,1.85426,1.85428,107000000.0
2006-06-07 17:01:00,1.85437,1.85442,1.85433,1.85439,91500000.0
2006-06-07 17:02:00,1.85444,1.8545,1.85443,1.85445,61999999.0
2006-06-07 17:03:00,1.85461,1.85503,1.85461,1.85502,64799999.0
2006-06-07 17:04:00,1.85505,1.85533,1.85505,1.85531,53200000.0
2006-06-07 17:05:00,1.85527,1.85535,1.85519,1.85519,27400000.0
2006-06-07 17:06:00,1.8553,1.85547,1.85523,1.85541,80899999.0
2006-06-07 17:07:00,1.85552,1.85571,1.85552,1.85568,55000001.0
2006-06-07 17:08:00,1.85559,1.85559,1.85551,1.85551,9600000.0
2006-06-07 17:09:00,1.85543,1.85552,1.85533,1.85533,50200000.0
2006-06-07 17:10:00,1.85539,1.85603,1.85539,1.85603,86400000.0
2006-06-07 17:11:00,1.85601,1.8565,1.85601,1.8565,95500001.0
2006-06-07 17:12:00,1.85664,1.85667,1.85641,1.85655,53400001.0
2006-06-07 17:13:00,1.8565,1.8565,1.85633,1.85634,26800000.0
2006-06-07 17:14:00,1.85646,1.85685,1.85644,1.85685,86200001.0
2006-06-07 17:15:00,1.85682,1.857,1.85682,1.8569,80000000.0
2006-06-07 17:16:00,1.85713,1.85814,1.85713,1.85814,95699999.0
2006-06-07 17:17:00,1.85822,1.85829,1.85782,1.85817,57700000.0
2006-06-07 17:18:00,1.85823,1.85837,1.85821,1.85837,66100000.0
2006-06-07 17:19:00,1.85819,1.85819,1.85806,1.85808,40000000.0
2006-06-07 17:20:00,1.85809,1.85816,1.85793,1.85793,37400000.0
2006-06-07 17:21:00,1.85799,1.8581,1.85767,1.8581,80900000.0
2006-06-07 17:22:00,1.85841,1.85909,1.85841,1.85909,31000000.0
2006-06-07 17:23:00,1.85922,1.85924,1.8587,1.8587,117999998.0
2006-06-07 17:24:00,1.8587,1.8587,1.85803,1.85803,154199998.0
2006-06-07 17:25:00,1.85798,1.85798,1.85778,1.85791,98400001.0
2006-06-07 17:26:00,1.85807,1.85811,1.85795,1.85804,73200000.0
2006-06-07 17:27:00,1.85807,1.85823,1.85804,1.85812,60600000.0
2006-06-07 17:28:00,1.85831,1.85855,1.8583,1.85855,31300000.0
2006-06-07 17:29:00,1.85882,1.85892,1.85879,1.85879,59300001.0
2006-06-07 17:30:00,1.85855,1.85909,1.85854,1.85895,48300000.0
2006-06-07 17:31:00,1.85886,1.85886,1.85855,1.85871,48400000.0
2006-06-07 17:32:00,1.85874,1.85883,1.85862,1.85872,29270000.0
2006-06-07 17:33:00,1.85873,1.85873,1.85846,1.85846,76600000.0
2006-06-07 17:34:00,1.85849,1.85861,1.85849,1.85856,66199999.0
2006-06-07 17:35:00,1.85857,1.85867,1.85854,1.85862,85099998.0
2006-06-07 17:36:00,1.8585,1.8585,1.85821,1.8583,93099998.0
2006-06-07 17:37:00,1.85814,1.85814,1.85786,1.85788,32200000.0
2006-06-07 17:38:00,1.85782,1.85788,1.85772,1.85772,29500000.0
2006-06-07 17:39:00,1.85769,1.85773,1.85761,1.85765,38400000.0
2006-06-07 17:40:00,1.8575,1.85761,1.85744,1.85758,88200001.0
2006-06-07 17:41:00,1.85756,1.85757,1.8575,1.85757,80499999.0
2006-06-07 17:42:00,1.85762,1.85775,1.85762,1.85772,73499999.0
2006-06-07 17:43:00,1.85774,1.85788,1.85774,1.85779,44400001.0
2006-06-07 17:44:00,1.85781,1.85791,1.85781,1.85791,10800000.0
2006-06-07 17:45:00,1.85806,1.85842,1.85806,1.85842,27000000.0
2006-06-07 17:46:00,1.85833,1.8585,1.8583,1.8585,30200000.0
2006-06-07 17:47:00,1.85846,1.85846,1.85829,1.85846,49800000.0
2006-06-07 17:48:00,1.8585,1.85857,1.85833,1.85833,88100000.0
2006-06-07 17:49:00,1.85835,1.85852,1.85835,1.85852,28300000.0
2006-06-07 17:50:00,1.85843,1.85872,1.85843,1.85866,42000000.0
2006-06-07 17:51:00,1.85874,1.859,1.85874,1.85899,46400000.0
2006-06-07 17:52:00,1.85903,1.85909,1.85895,1.85896,45500000.0
2006-06-07 17:53:00,1.85877,1.85878,1.85866,1.85866,46199999.0
2006-06-07 17:54:00,1.85861,1.85861,1.85848,1.85853,69100000.0
2006-06-07 17:55:00,1.85834,1.85843,1.85807,1.85815,118199999.0
2006-06-07 17:56:00,1.85797,1.85802,1.85769,1.85776,77600001.0
2006-06-07 17:57:00,1.85761,1.85761,1.85751,1.85755,36800000.0
2006-06-07 17:58:00,1.8576,1.85763,1.85756,1.8576,90800000.0
2006-06-07 17:59:00,1.85768,1.85787,1.85768,1.85773,17800000.0
2006-06-07 18:00:00,1.85792,1.85832,1.85792,1.85826,13700000.0
2006-06-07 18:01:00,1.85829,1.85832,1.85811,1.85823,809346994.0
2006-06-07 18:02:00,1.85831,1.85935,1.85831,1.8591,1172446995.0
2006-06-07 18:03:00,1.85919,1.86015,1.85917,1.85958,1431600002.0
2006-06-07 18:04:00,1.85966,1.85981,1.85953,1.85953,772200001.0
2006-06-07 18:05:00,1.8595,1.85989,1.8595,1.8597,1108649996.0
2006-06-07 18:06:00,1.85968,1.85975,1.85958,1.8597,955399995.0
2006-06-07 18:07:00,1.85965,1.85965,1.85916,1.85927,1220250000.0
2006-06-07 18:08:00,1.85928,1.85928,1.85884,1.85926,1466699997.0
2006-06-07 18:09:00,1.85927,1.85937,1.8592,1.85937,569599997.0
2006-06-07 18:10:00,1.85944,1.85957,1.85941,1.85952,893200002.0
2006-06-07 18:11:00,1.85945,1.85956,1.85938,1.85954,502499996.0
2006-06-07 18:12:00,1.85945,1.85952,1.85925,1.85928,610800001.0
2006-06-07 18:13:00,1.85925,1.85939,1.85916,1.85928,668499994.0
2006-06-07 18:14:00,1.85931,1.85931,1.85913,1.85927,964000004.0
2006-06-07 18:15:00,1.85937,1.85946,1.85929,1.85937,728000003.0
2006-06-07 18:16:00,1.85935,1.85955,1.85923,1.85945,767700000.0
2006-06-07 18:17:00,1.8594,1.8594,1.85896,1.85896,520649998.0
2006-06-07 18:18:00,1.85888,1.85898,1.85874,1.85874,714800002.0
2006-06-07 18:19:00,1.85875,1.85897,1.8585,1.85876,566100002.0
2006-06-07 18:20:00,1.85878,1.85878,1.85857,1.85867,427899997.0
2006-06-07 18:21:00,1.85865,1.85865,1.85846,1.85852,703000001.0
2006-06-07 18:22:00,1.85854,1.85871,1.85854,1.85868,463599998.0
2006-06-07 18:23:00,1.8587,1.85877,1.85859,1.85867,934499996.0
2006-06-07 18:24:00,1.85868,1.85879,1.8586,1.85875,764199998.0
2006-06-07 18:25:00,1.8587,1.85887,1.85864,1.85878,859199994.0
2006-06-07 18:26:00,1.85874,1.85878,1.85857,1.85871,511099999.0
2006-06-07 18:27:00,1.85872,1.85883,1.8586,1.8588,834399995.0
2006-06-07 18:28:00,1.85876,1.85885,1.85872,1.8588,421999994.0
2006-06-07 18:29:00,1.85887,1.85907,1.85872,1.85891,809899996.0
2006-06-07 18:30:00,1.85883,1.85883,1.85836,1.85843,517400001.0
2006-06-07 18:31:00,1.8584,1.8585,1.85822,1.85822,456000000.0
2006-06-07 18:32:00,1.85814,1.85824,1.85791,1.85811,417700003.0
2006-06-07 18:33:00,1.85841,1.85882,1.85834,1.8588,978799998.0
2006-06-07 18:34:00,1.85885,1.85893,1.85862,1.85888,494869998.0
2006-06-07 18:35:00,1.85891,1.85911,1.8588,1.85891,437399998.0
2006-06-07 18:36:00,1.85897,1.85927,1.85897,1.85927,76999999.0
2006-06-07 18:37:00,1.85929,1.85929,1.85895,1.85897,142100000.0
2006-06-07 18:38:00,1.85898,1.85898,1.85879,1.85889,195100001.0
2006-06-07 18:39:00,1.85889,1.85966,1.85889,1.85966,238500000.0
2006-06-07 18:40:00,1.85964,1.85964,1.85936,1.85945,480800001.0
2006-06-07 18:41:00,1.85948,1.85949,1.85926,1.85928,301200000.0
2006-06-07 18:42:00,1.85913,1.8592,1.85849,1.85849,120700000.0
2006-06-07 18:43:00,1.85852,1.85877,1.85846,1.85877,91800001.0
2006-06-07 18:44:00,1.85875,1.8589,1.85873,1.85883,331099999.0
2006-06-07 18:45:00,1.85882,1.85882,1.85867,1.85868,222299998.0
2006-06-07 18:46:00,1.85862,1.85879,1.85859,1.85865,197000001.0
2006-06-07 18:47:00,1.85859,1.85864,1.8585,1.85858,220199998.0
2006-06-07 18:48:00,1.85854,1.85866,1.85851,1.85851,336150005.0
2006-06-07 18:49:00,1.85851,1.85853,1.85846,1.85851,87700001.0
2006-06-07 18:50:00,1.85853,1.85856,1.85846,1.8585,236599999.0
2006-06-07 18:51:00,1.85855,1.85878,1.8585,1.8585,554650000.0
2006-06-07 18:52:00,1.85835,1.85852,1.85823,1.85823,604099996.0
2006-06-07 18:53:00,1.85815,1.85825,1.85812,1.85818,511299998.0
2006-06-07 18:54:00,1.8582,1.85831,1.85815,1.85815,289300001.0
2006-06-07 18:55:00,1.8582,1.85825,1.85812,1.85819,725999999.0
2006-06-07 18:56:00,1.8582,1.85827,1.85815,1.85822,242700002.0
2006-06-07 18:57:00,1.85812,1.85814,1.85789,1.858,304400000.0
2006-06-07 18:58:00,1.85793,1.85793,1.85768,1.85775,595099999.0
2006-06-07 18:59:00,1.85775,1.85782,1.85762,1.85764,440600003.0
2006-06-07 19:00:00,1.85763,1.85781,1.85761,1.85765,341800005.0
2006-06-07 19:01:00,1.85766,1.8577,1.85762,1.85762,94600000.0
2006-06-07 19:02:00,1.85767,1.8578,1.85766,1.85776,331200001.0
2006-06-07 19:03:00,1.8578,1.85792,1.85773,1.85786,632400003.0
2006-06-07 19:04:00,1.85796,1.858,1.85789,1.85796,236800001.0
2006-06-07 19:05:00,1.85795,1.85797,1.8579,1.85791,149599997.0
2006-06-07 19:06:00,1.85794,1.85839,1.85785,1.85831,673300002.0
2006-06-07 19:07:00,1.8583,1.85839,1.85813,1.85815,366499999.0
2006-06-07 19:08:00,1.85807,1.85824,1.85803,1.85805,429099998.0
2006-06-07 19:09:00,1.85802,1.85815,1.85798,1.85815,271099998.0
2006-06-07 19:10:00,1.85816,1.85829,1.85815,1.8582,439800001.0
2006-06-07 19:11:00,1.85822,1.85831,1.85819,1.85822,167200001.0
2006-06-07 19:12:00,1.8582,1.8582,1.85789,1.85792,210199999.0
2006-06-07 19:13:00,1.85794,1.85798,1.85783,1.85794,445570003.0
2006-06-07 19:14:00,1.85788,1.85797,1.85782,1.8579,253000003.0
2006-06-07 19:15:00,1.85801,1.85811,1.85785,1.85811,503799999.0
2006-06-07 19:16:00,1.85817,1.85822,1.85816,1.85819,97800000.0
2006-06-07 19:17:00,1.85826,1.85826,1.85817,1.85817,184749998.0
2006-06-07 19:18:00,1.85813,1.85813,1.85798,1.85802,287600001.0
2006-06-07 19:19:00,1.85797,1.85817,1.85797,1.85817,361200003.0
2006-06-07 19:20:00,1.85813,1.85813,1.85781,1.85785,318499999.0
2006-06-07 19:21:00,1.85787,1.85787,1.85781,1.85785,404600000.0
2006-06-07 19:22:00,1.85776,1.85776,1.85723,1.85737,261300000.0
2006-06-07 19:23:00,1.85729,1.85729,1.85695,1.85698,261300001.0
2006-06-07 19:24:00,1.85697,1.85713,1.85697,1.85713,138499998.0
2006-06-07 19:25:00,1.85714,1.85714,1.85702,1.85712,76799999.0
2006-06-07 19:26:00,1.85715,1.8572,1.85701,1.85705,358700003.0
2006-06-07 19:27:00,1.85712,1.85725,1.85709,1.85711,489999996.0
2006-06-07 19:28:00,1.8571,1.85715,1.857,1.85707,377200000.0
2006-06-07 19:29:00,1.85704,1.85731,1.85704,1.85719,403999998.0
2006-06-07 19:30:00,1.85721,1.8573,1.85716,1.85716,468800001.0
2006-06-07 19:31:00,1.8572,1.85727,1.85715,1.85722,333900001.0
2006-06-07 19:32:00,1.85727,1.85805,1.85727,1.85795,477749996.0
2006-06-07 19:33:00,1.85818,1.85831,1.85818,1.85827,184500001.0
2006-06-07 19:34:00,1.85822,1.85825,1.85799,1.85799,167700001.0
2006-06-07 19:35:00,1.85792,1.85794,1.85774,1.85774,363369998.0
2006-06-07 19:36:00,1.8577,1.85781,1.85763,1.85767,401799998.0
2006-06-07 19:37:00,1.8576,1.85776,1.85757,1.85765,305299998.0
2006-06-07 19:38:00,1.8577,1.85778,1.85759,1.85759,118900000.0
2006-06-07 19:39:00,1.85751,1.85751,1.85709,1.8572,181699999.0
2006-06-07 19:40:00,1.85707,1.85713,1.85679,1.85679,336670001.0
2006-06-07 19:41:00,1.85677,1.85687,1.85672,1.85683,351199998.0
2006-06-07 19:42:00,1.85688,1.85721,1.85688,1.85712,191100001.0
2006-06-07 19:43:00,1.85715,1.85715,1.8571,1.8571,163700001.0
2006-06-07 19:44:00,1.85708,1.85709,1.85675,1.85687,385499998.0
2006-06-07 19:45:00,1.85688,1.85717,1.85686,1.85717,211499999.0
2006-06-07 19:46:00,1.85718,1.85718,1.85702,1.85705,298300002.0
2006-06-07 19:47:00,1.8571,1.85753,1.8571,1.85753,79400000.0
2006-06-07 19:48:00,1.85755,1.85771,1.85744,1.85771,214800000.0
2006-06-07 19:49:00,1.85773,1.85773,1.85738,1.85745,397699996.0
2006-06-07 19:50:00,1.85742,1.85763,1.85742,1.85758,365299999.0
2006-06-07 19:51:00,1.85761,1.85777,1.85756,1.85764,314799997.0
2006-06-07 19:52:00,1.85763,1.85774,1.85734,1.8577,181100001.0
2006-06-07 19:53:00,1.85777,1.85793,1.85776,1.85786,73100001.0
2006-06-07 19:54:00,1.85785,1.85788,1.85777,1.8578,158200000.0
2006-06-07 19:55:00,1.85775,1.85777,1.85768,1.85768,89600000.0
2006-06-07 19:56:00,1.85765,1.85773,1.8576,1.85773,353850000.0
2006-06-07 19:57:00,1.85764,1.85771,1.85754,1.85754,277750001.0
2006-06-07 19:58:00,1.8575,1.85754,1.85739,1.85742,430549999.0
2006-06-07 19:59:00,1.85732,1.85732,1.85701,1.85705,307600001.0
2006-06-07 20:00:00,1.857,1.85717,1.857,1.85712,205500000.0
2006-06-07 20:01:00,1.85713,1.8572,1.85711,1.85713,233000003.0
2006-06-07 20:02:00,1.85713,1.85717,1.85706,1.85707,156399999.0
2006-06-07 20:03:00,1.85705,1.8571,1.85702,1.85707,57300000.0
2006-06-07 20:04:00,1.8571,1.8571,1.85705,1.85708,241449995.0
2006-06-07 20:05:00,1.85705,1.85713,1.85702,1.85702,131800000.0
2006-06-07 20:06:00,1.857,1.85719,1.857,1.85701,218100002.0
2006-06-07 20:07:00,1.85705,1.85709,1.857,1.85701,81150000.0
2006-06-07 20:08:00,1.85701,1.85701,1.8567,1.85682,241900001.0
2006-06-07 20:09:00,1.8567,1.85683,1.85659,1.85662,147900002.0
2006-06-07 20:10:00,1.85656,1.85663,1.85641,1.85641,105199999.0
2006-06-07 20:11:00,1.85647,1.85652,1.85646,1.8565,44600000.0
2006-06-07 20:12:00,1.85638,1.85638,1.85555,1.85573,534299998.0
2006-06-07 20:13:00,1.85562,1.85575,1.85554,1.85554,263599998.0
2006-06-07 20:14:00,1.85562,1.85576,1.85562,1.85562,161800000.0
2006-06-07 20:15:00,1.85561,1.85573,1.85561,1.85568,360300000.0
2006-06-07 20:16:00,1.8557,1.85602,1.8557,1.85602,160599999.0
2006-06-07 20:17:00,1.85611,1.85637,1.85611,1.85635,93200002.0
2006-06-07 20:18:00,1.85632,1.85632,1.8561,1.85617,185999999.0
2006-06-07 20:19:00,1.85619,1.85633,1.85617,1.85633,126100001.0
2006-06-07 20:20:00,1.85629,1.85636,1.85622,1.85629,265299999.0
2006-06-07 20:21:00,1.85628,1.85632,1.85619,1.85622,154500002.0
2006-06-07 20:22:00,1.85622,1.85632,1.8562,1.8562,173100000.0
2006-06-07 20:23:00,1.85625,1.85686,1.85625,1.85686,344399999.0
2006-06-07 20:24:00,1.85686,1.85686,1.85648,1.85658,101199999.0
2006-06-07 20:25:00,1.85658,1.85661,1.85643,1.85655,439500000.0
2006-06-07 20:26:00,1.85651,1.85662,1.85648,1.85653,520700001.0
2006-06-07 20:27:00,1.85662,1.85686,1.85661,1.85686,307099994.0
2006-06-07 20:28:00,1.85686,1.85687,1.8567,1.8568,292400001.0
2006-06-07 20:29:00,1.85682,1.85686,1.85677,1.85679,225499999.0
2006-06-07 20:30:00,1.85684,1.85703,1.85684,1.85687,969999999.0
2006-06-07 20:31:00,1.85686,1.85687,1.85675,1.85677,538549999.0
2006-06-07 20:32:00,1.85674,1.85685,1.85666,1.85677,683000001.0
2006-06-07 20:33:00,1.85678,1.85691,1.85668,1.8568,255900002.0
2006-06-07 20:34:00,1.85685,1.85685,1.85673,1.85684,148500000.0
2006-06-07 20:35:00,1.85683,1.85688,1.85678,1.85679,101700000.0
2006-06-07 20:36:00,1.85687,1.85688,1.8567,1.85683,147500000.0
2006-06-07 20:37:00,1.8568,1.85685,1.85677,1.85678,174200000.0
2006-06-07 20:38:00,1.85679,1.85696,1.85675,1.85686,312499999.0
2006-06-07 20:39:00,1.85692,1.85692,1.85676,1.85687,249300001.0
2006-06-07 20:40:00,1.85689,1.85693,1.85681,1.85682,152299999.0
2006-06-07 20:41:00,1.85673,1.85674,1.85658,1.85672,240500002.0
2006-06-07 20:42:00,1.85668,1.85676,1.85662,1.85662,36300000.0
2006-06-07 20:43:00,1.85664,1.85664,1.85647,1.85653,291499999.0
2006-06-07 20:44:00,1.85643,1.85655,1.85634,1.85655,327799998.0
2006-06-07 20:45:00,1.85657,1.85657,1.85638,1.85638,156800000.0
2006-06-07 20:46:00,1.85637,1.85646,1.85633,1.85633,138800002.0
2006-06-07 20:47:00,1.85626,1.85636,1.85624,1.85634,369849998.0
2006-06-07 20:48:00,1.85631,1.85635,1.85623,1.85635,141999999.0
2006-06-07 20:49:00,1.85624,1.85624,1.85587,1.85605,55400000.0
2006-06-07 20:50:00,1.85603,1.85606,1.85595,1.856,418699997.0
2006-06-07 20:51:00,1.85602,1.85609,1.85596,1.85598,330570000.0
2006-06-07 20:52:00,1.85594,1.85625,1.85594,1.85602,171800001.0
2006-06-07 20:53:00,1.85595,1.85606,1.8559,1.85593,678799993.0
2006-06-07 20:54:00,1.85597,1.85609,1.85597,1.85601,375600001.0
2006-06-07 20:55:00,1.85605,1.85614,1.85597,1.85597,274850000.0
2006-06-07 20:56:00,1.85596,1.85615,1.85596,1.856,451099999.0
2006-06-07 20:57:00,1.8561,1.85653,1.8561,1.85651,766699995.0
2006-06-07 20:58:00,1.85659,1.85659,1.85639,1.85645,210500003.0
2006-06-07 20:59:00,1.85638,1.85638,1.85604,1.85622,626300002.0
2006-06-07 21:00:00,1.85637,1.8565,1.85617,1.85617,471000001.0
2006-06-07 21:01:00,1.85608,1.85617,1.85603,1.85606,408999999.0
2006-06-07 21:02:00,1.85608,1.85634,1.85608,1.85625,147200002.0
2006-06-07 21:03:00,1.8562,1.85622,1.85616,1.85616,143700000.0
2006-06-07 21:04:00,1.85613,1.85615,1.85602,1.85615,175900000.0
2006-06-07 21:05:00,1.85612,1.85615,1.85596,1.85607,240700000.0
2006-06-07 21:06:00,1.85603,1.8561,1.85601,1.85605,247299999.0
2006-06-07 21:07:00,1.85604,1.85612,1.85597,1.85612,170200003.0
2006-06-07 21:08:00,1.85615,1.85615,1.85612,1.85612,78100000.0
2006-06-07 21:09:00,1.85605,1.85616,1.85595,1.85595,95800000.0
2006-06-07 21:10:00,1.85604,1.85608,1.85599,1.85608,127600000.0
2006-06-07 21:11:00,1.85605,1.85615,1.85605,1.85615,146499998.0
2006-06-07 21:12:00,1.85615,1.85619,1.8561,1.85619,61200000.0
2006-06-07 21:13:00,1.85615,1.85622,1.85613,1.85613,260899998.0
2006-06-07 21:14:00,1.85618,1.8563,1.85618,1.85628,260100000.0
2006-06-07 21:15:00,1.85637,1.85642,1.8563,1.85635,263299999.0
2006-06-07 21:16:00,1.85635,1.85635,1.8563,1.8563,56000000.0
2006-06-07 21:17:00,1.85628,1.85628,1.85614,1.85618,161400001.0
2006-06-07 21:18:00,1.8561,1.85613,1.85602,1.85602,57000000.0
2006-06-07 21:19:00,1.85605,1.85613,1.85604,1.85613,77899999.0
2006-06-07 21:20:00,1.85612,1.85612,1.85593,1.85595,398299997.0
2006-06-07 21:21:00,1.85592,1.856,1.85582,1.85582,153399999.0
2006-06-07 21:22:00,1.85582,1.85582,1.8556,1.8556,121999999.0
2006-06-07 21:23:00,1.85567,1.85586,1.85567,1.85586,34200001.0
2006-06-07 21:24:00,1.8558,1.85586,1.85573,1.85573,283400002.0
2006-06-07 21:25:00,1.8557,1.8557,1.85565,1.85568,212500001.0
2006-06-07 21:26:00,1.85573,1.85577,1.85573,1.85577,42300000.0
2006-06-07 21:27:00,1.85573,1.85588,1.85573,1.85588,162100000.0
2006-06-07 21:28:00,1.8559,1.85603,1.85588,1.85603,190700000.0
2006-06-07 21:29:00,1.85594,1.85599,1.85581,1.85587,75000001.0
2006-06-07 21:30:00,1.85592,1.856,1.85581,1.85581,59700000.0
2006-06-07 21:31:00,1.8558,1.856,1.8558,1.856,51399999.0
2006-06-07 21:32:00,1.85605,1.85608,1.8559,1.85605,269499999.0
2006-06-07 21:33:00,1.85602,1.85602,1.85585,1.85593,243299999.0
2006-06-07 21:34:00,1.85602,1.85616,1.85602,1.85602,197400000.0
2006-06-07 21:35:00,1.8561,1.8561,1.85605,1.85605,74699998.0
2006-06-07 21:36:00,1.85608,1.85618,1.85608,1.85608,117499999.0
2006-06-07 21:37:00,1.85604,1.85616,1.85589,1.85589,155000000.0
2006-06-07 21:38:00,1.8558,1.85592,1.85572,1.85572,145870002.0
2006-06-07 21:39:00,1.8557,1.85578,1.85561,1.85561,55700000.0
2006-06-07 21:40:00,1.85567,1.85588,1.85567,1.8558,132699999.0
2006-06-07 21:41:00,1.8558,1.85588,1.85577,1.85582,105700000.0
2006-06-07 21:42:00,1.85585,1.85593,1.85585,1.85588,153600003.0
2006-06-07 21:43:00,1.85585,1.85588,1.85585,1.85585,42800000.0
2006-06-07 21:44:00,1.85585,1.85588,1.85583,1.85583,99200001.0
2006-06-07 21:45:00,1.8558,1.8558,1.85567,1.85567,109900002.0
2006-06-07 21:46:00,1.85567,1.85583,1.85567,1.85583,100100001.0
2006-06-07 21:47:00,1.85585,1.85588,1.8558,1.85583,159100000.0
2006-06-07 21:48:00,1.8558,1.85588,1.8558,1.85588,151600002.0
2006-06-07 21:49:00,1.85572,1.85572,1.8555,1.85558,82700000.0
2006-06-07 21:50:00,1.85553,1.8556,1.85547,1.85555,76500000.0
2006-06-07 21:51:00,1.85555,1.85558,1.85549,1.85554,167799998.0
2006-06-07 21:52:00,1.85558,1.85558,1.8555,1.85555,85600001.0
2006-06-07 21:53:00,1.85555,1.85555,1.8555,1.8555,82000000.0
2006-06-07 21:54:00,1.85554,1.8556,1.85542,1.85546,74300001.0
2006-06-07 21:55:00,1.85547,1.85552,1.85539,1.85543,308600000.0
2006-06-07 21:56:00,1.85539,1.85547,1.85539,1.85545,35400000.0
2006-06-07 21:57:00,1.85537,1.85551,1.85537,1.8554,110499999.0
2006-06-07 21:58:00,1.85543,1.85559,1.85543,1.85559,106700000.0
2006-06-07 21:59:00,1.8556,1.85565,1.85555,1.85555,421600002.0
2006-06-07 22:00:00,1.8556,1.85564,1.85553,1.85553,237300001.0
2006-06-07 22:01:00,1.85559,1.85571,1.8555,1.8555,59100000.0
2006-06-07 22:02:00,1.85553,1.8556,1.85545,1.85549,175800000.0
2006-06-07 22:03:00,1.8554,1.85545,1.85534,1.85534,65399999.0
2006-06-07 22:04:00,1.85527,1.85535,1.85527,1.8553,333000001.0
2006-06-07 22:05:00,1.8553,1.85538,1.85529,1.85538,149800000.0
2006-06-07 22:06:00,1.85543,1.85553,1.85543,1.85549,30700000.0
2006-06-07 22:07:00,1.85552,1.85552,1.85538,1.85543,110300001.0
2006-06-07 22:08:00,1.85547,1.8555,1.85547,1.85547,39500000.0
2006-06-07 22:09:00,1.8555,1.8555,1.8555,1.8555,9600000.0
2006-06-07 22:10:00,1.85544,1.85544,1.85534,1.85534,29500000.0
2006-06-07 22:11:00,1.85533,1.85539,1.85531,1.85535,16900000.0
2006-06-07 22:12:00,1.8553,1.85533,1.85525,1.85527,165400001.0
2006-06-07 22:13:00,1.8553,1.85532,1.8553,1.8553,47900000.0
2006-06-07 22:14:00,1.85526,1.85526,1.85514,1.85514,38500000.0
2006-06-07 22:15:00,1.85516,1.85516,1.85491,1.85499,215899999.0
2006-06-07 22:16:00,1.85505,1.85522,1.85505,1.85522,273699998.0
2006-06-07 22:17:00,1.85528,1.85547,1.85524,1.85547,65000000.0
2006-06-07 22:18:00,1.85556,1.85575,1.85556,1.85567,59500000.0
2006-06-07 22:19:00,1.85567,1.85569,1.8553,1.8553,50800000.0
2006-06-07 22:20:00,1.85512,1.85517,1.85497,1.85497,84200000.0
2006-06-07 22:21:00,1.855,1.855,1.85493,1.85495,113800002.0
2006-06-07 22:22:00,1.85496,1.85506,1.85496,1.85498,116200000.0
2006-06-07 22:23:00,1.85503,1.85518,1.85502,1.85502,198199999.0
2006-06-07 22:24:00,1.85504,1.85512,1.855,1.85512,44500000.0
2006-06-07 22:25:00,1.8552,1.85527,1.8552,1.85521,68000000.0
2006-06-07 22:26:00,1.85515,1.85521,1.85508,1.85521,62899999.0
2006-06-07 22:27:00,1.85515,1.85516,1.85496,1.85516,83200001.0
2006-06-07 22:28:00,1.85523,1.85523,1.85508,1.85511,101899999.0
2006-06-07 22:29:00,1.85508,1.85519,1.85491,1.85495,271599999.0
2006-06-07 22:30:00,1.85498,1.85501,1.8549,1.8549,107000000.0
2006-06-07 22:31:00,1.85492,1.85503,1.85492,1.85503,51400000.0
2006-06-07 22:32:00,1.85505,1.8551,1.85505,1.85505,197999997.0
2006-06-07 22:33:00,1.85504,1.85508,1.855,1.85504,92399999.0
2006-06-07 22:34:00,1.85505,1.8551,1.85497,1.855,202400001.0
2006-06-07 22:35:00,1.85507,1.8552,1.85507,1.8551,39600000.0
2006-06-07 22:36:00,1.85509,1.85514,1.85492,1.85492,31500000.0
2006-06-07 22:37:00,1.85497,1.85505,1.85497,1.855,86200002.0
2006-06-07 22:38:00,1.85495,1.85502,1.85493,1.85493,45499999.0
2006-06-07 22:39:00,1.85492,1.85498,1.85492,1.85493,51200000.0
2006-06-07 22:40:00,1.85498,1.85508,1.85493,1.85508,64299999.0
2006-06-07 22:41:00,1.8551,1.85513,1.85505,1.8551,72200000.0
2006-06-07 22:42:00,1.85503,1.85503,1.85481,1.85488,39399999.0
2006-06-07 22:43:00,1.85469,1.85469,1.85444,1.85446,79299998.0
2006-06-07 22:44:00,1.85451,1.85468,1.85451,1.85468,207799998.0
2006-06-07 22:45:00,1.85474,1.85482,1.85474,1.85482,73900000.0
2006-06-07 22:46:00,1.85476,1.85476,1.85453,1.85454,53600000.0
2006-06-07 22:47:00,1.85455,1.85458,1.8545,1.85458,65100001.0
2006-06-07 22:48:00,1.85464,1.85473,1.85462,1.85462,65299999.0
2006-06-07 22:49:00,1.85458,1.85458,1.85451,1.85454,62300000.0
2006-06-07 22:50:00,1.85462,1.85493,1.85462,1.85488,42200000.0
2006-06-07 22:51:00,1.85475,1.85475,1.85461,1.85461,41399999.0
2006-06-07 22:52:00,1.85443,1.85443,1.85426,1.85436,44700000.0
2006-06-07 22:53:00,1.85434,1.85434,1.85399,1.85428,25700000.0
2006-06-07 22:54:00,1.85433,1.85433,1.85425,1.85425,63000000.0
2006-06-07 22:55:00,1.85427,1.85439,1.85427,1.8543,51800000.0
2006-06-07 22:56:00,1.85421,1.85421,1.85407,1.85411,93000000.0
2006-06-07 22:57:00,1.8543,1.85433,1.8542,1.85425,61100000.0
2006-06-07 22:58:00,1.85408,1.85423,1.85408,1.85412,86700000.0
2006-06-07 22:59:00,1.8542,1.8542,1.8541,1.85415,164300000.0
2006-06-07 23:00:00,1.8541,1.8541,1.85395,1.85395,85899999.0
2006-06-07 23:01:00,1.85435,1.85473,1.85435,1.85455,103699999.0
2006-06-07 23:02:00,1.85433,1.85499,1.85432,1.85496,75700000.0
2006-06-07 23:03:00,1.85493,1.85516,1.85475,1.85512,53000001.0
2006-06-07 23:04:00,1.85522,1.85522,1.85492,1.85499,22200000.0
2006-06-07 23:05:00,1.8549,1.85516,1.8548,1.85503,48600000.0
2006-06-07 23:06:00,1.85507,1.85515,1.85493,1.85513,89199999.0
2006-06-07 23:07:00,1.85517,1.85524,1.85485,1.85493,76300002.0
2006-06-07 23:08:00,1.85496,1.85523,1.85496,1.85513,44900000.0
2006-06-07 23:09:00,1.85537,1.85553,1.85499,1.85553,113499997.0
2006-06-07 23:10:00,1.85543,1.85549,1.85518,1.85518,80299999.0
2006-06-07 23:11:00,1.85527,1.85531,1.85488,1.85489,68700000.0
2006-06-07 23:12:00,1.85497,1.85514,1.85475,1.85475,45800000.0
2006-06-07 23:13:00,1.85502,1.85504,1.85474,1.85484,88300002.0
2006-06-07 23:14:00,1.85483,1.85498,1.85478,1.85497,64700001.0
2006-06-07 23:15:00,1.855,1.85517,1.85473,1.85517,137099999.0
2006-06-07 23:16:00,1.8552,1.85542,1.85509,1.85531,59600000.0
2006-06-07 23:17:00,1.8551,1.85528,1.85504,1.85515,69599999.0
2006-06-07 23:18:00,1.85504,1.8551,1.85488,1.85488,66100000.0
2006-06-07 23:19:00,1.85484,1.85502,1.85484,1.8549,40700000.0
2006-06-07 23:20:00,1.85499,1.85508,1.85484,1.8549,42900000.0
2006-06-07 23:21:00,1.855,1.85522,1.8549,1.85522,56999999.0
2006-06-07 23:22:00,1.85532,1.85545,1.85529,1.85532,33299999.0
2006-06-07 23:23:00,1.85535,1.85542,1.85514,1.85531,21100000.0
2006-06-07 23:24:00,1.85537,1.8554,1.8553,1.8553,26800000.0
2006-06-07 23:25:00,1.8553,1.85552,1.85526,1.85551,72300000.0
2006-06-07 23:26:00,1.85555,1.85566,1.85519,1.8555,59500000.0
2006-06-07 23:27:00,1.85541,1.85557,1.85534,1.85548,81700001.0
2006-06-07 23:28:00,1.85557,1.85567,1.85514,1.85527,83400001.0
2006-06-07 23:29:00,1.85432,1.85541,1.85432,1.85541,33500000.0
2006-06-07 23:30:00,1.8555,1.8555,1.85537,1.85541,43500000.0
2006-06-07 23:31:00,1.85526,1.85539,1.85526,1.85536,28600000.0
2006-06-07 23:32:00,1.85545,1.85576,1.85545,1.85576,36200000.0
2006-06-07 23:33:00,1.85578,1.85582,1.85573,1.85573,43300002.0
2006-06-07 23:34:00,1.85568,1.8558,1.85566,1.85578,41100000.0
2006-06-07 23:35:00,1.85582,1.856,1.85582,1.856,25600000.0
2006-06-07 23:36:00,1.85605,1.85605,1.85605,1.85605,9700000.0
2006-06-07 23:37:00,1.85608,1.85612,1.85608,1.85612,2500000.0
2006-06-07 23:38:00,1.85595,1.856,1.85586,1.856,81900000.0
2006-06-07 23:39:00,1.85596,1.85596,1.85589,1.85589,12900000.0
2006-06-07 23:40:00,1.85573,1.85573,1.85561,1.85561,17700000.0
2006-06-07 23:41:00,1.85548,1.85548,1.85548,1.85548,7600000.0
2006-06-07 23:42:00,1.85555,1.85555,1.85555,1.85555,21500000.0
2006-06-07 23:43:00,1.8555,1.85557,1.8555,1.85555,103200000.0
2006-06-07 23:44:00,1.8555,1.8555,1.8555,1.8555,17900000.0
2006-06-07 23:45:00,1.85555,1.85557,1.8554,1.85557,40199999.0
2006-06-07 23:46:00,1.85555,1.85555,1.85555,1.85555,4900000.0
2006-06-07 23:47:00,1.85562,1.8557,1.85562,1.8557,40499999.0
2006-06-07 23:48:00,1.85575,1.8558,1.85575,1.85575,28700000.0
2006-06-07 23:49:00,1.8558,1.8558,1.85572,1.85572,65400000.0
2006-06-07 23:50:00,1.85575,1.8558,1.85575,1.85575,52399999.0
2006-06-07 23:51:00,1.85573,1.85575,1.85573,1.85575,23900000.0
2006-06-07 23:52:00,1.85575,1.85575,1.85575,1.85575,5200000.0
2006-06-07 23:53:00,1.85591,1.85607,1.85571,1.85605,66900000.0
2006-06-07 23:54:00,1.85615,1.85615,1.85605,1.85605,20000001.0
2006-06-07 23:55:00,1.8561,1.8561,1.8561,1.8561,50000.0
2006-06-07 23:56:00,1.85622,1.85644,1.85614,1.85642,47300000.0
2006-06-07 23:57:00,1.85645,1.85645,1.85645,1.85645,21100001.0
2006-06-07 23:58:00,1.85657,1.85675,1.85657,1.85675,7500000.0
2006-06-07 23:59:00,1.85685,1.85685,1.85685,1.85685,37900000.0
2006-06-08 00:00:00,1.85683,1.85685,1.85683,1.85685,2900000.0
2006-06-08 00:01:00,1.8568,1.8568,1.8568,1.8568,10100000.0
2006-06-08 00:02:00,1.8568,1.8568,1.8568,1.8568,33000000.0
2006-06-08 00:03:00,1.8568,1.85685,1.85675,1.85685,47300000.0
2006-06-08 00:04:00,1.85675,1.8568,1.85675,1.8568,9500000.0
2006-06-08 00:05:00,1.85685,1.85685,1.85685,1.85685,9200000.0
2006-06-08 00:06:00,1.85685,1.85685,1.85685,1.85685,2500000.0
2006-06-08 00:07:00,1.85675,1.85685,1.85675,1.8568,26500000.0
2006-06-08 00:08:00,1.8568,1.8568,1.85665,1.85665,4700000.0
2006-06-08 00:09:00,1.8566,1.85665,1.8566,1.8566,78900001.0
2006-06-08 00:10:00,1.85647,1.85647,1.85633,1.85633,5200000.0
2006-06-08 00:11:00,1.85607,1.85607,1.85598,1.85598,27199999.0
2006-06-08 00:12:00,1.85585,1.85606,1.85581,1.85599,79400000.0
2006-06-08 00:13:00,1.8558,1.85608,1.8558,1.85605,66500000.0
2006-06-08 00:14:00,1.85608,1.85608,1.85599,1.85608,83200000.0
2006-06-08 00:15:00,1.8561,1.8561,1.8561,1.8561,6400000.0
2006-06-08 00:16:00,1.85617,1.85617,1.85603,1.85605,39900000.0
2006-06-08 00:17:00,1.85616,1.85637,1.85616,1.85635,85300001.0
2006-06-08 00:18:00,1.85635,1.85635,1.85635,1.85635,13900000.0
2006-06-08 00:19:00,1.85635,1.85635,1.85625,1.8563,27799999.0
2006-06-08 00:20:00,1.85628,1.85632,1.85628,1.85632,12400000.0
2006-06-08 00:21:00,1.8563,1.8563,1.8563,1.8563,5400000.0
2006-06-08 00:22:00,1.85627,1.85635,1.85627,1.85635,16800000.0
2006-06-08 00:23:00,1.85639,1.85643,1.85634,1.85643,48100000.0
2006-06-08 00:24:00,1.85638,1.85645,1.85638,1.85638,19200000.0
2006-06-08 00:25:00,1.8563,1.85645,1.8563,1.8563,64199998.0
2006-06-08 00:26:00,1.8564,1.85645,1.85638,1.8564,59999999.0
2006-06-08 00:27:00,1.85632,1.85645,1.85632,1.8564,32300000.0
2006-06-08 00:28:00,1.85645,1.85645,1.8563,1.85638,17500000.0
2006-06-08 00:29:00,1.85635,1.85645,1.85635,1.85645,77700000.0
2006-06-08 00:30:00,1.85641,1.85641,1.85634,1.85634,30099999.0
2006-06-08 00:31:00,1.85635,1.85635,1.85635,1.85635,3600000.0
2006-06-08 00:32:00,1.8563,1.85635,1.8563,1.85635,44700000.0
2006-06-08 00:33:00,1.85635,1.85635,1.85635,1.85635,4100000.0
2006-06-08 00:34:00,1.85635,1.85635,1.85632,1.85632,67000000.0
2006-06-08 00:35:00,1.85632,1.85632,1.8563,1.8563,36500001.0
2006-06-08 00:36:00,1.8563,1.85644,1.8563,1.85644,28000000.0
2006-06-08 00:37:00,1.85642,1.85648,1.85638,1.85645,19900000.0
2006-06-08 00:38:00,1.85637,1.85637,1.85635,1.85635,35899999.0
2006-06-08 00:39:00,1.85645,1.85645,1.8564,1.8564,31000000.0
2006-06-08 00:40:00,1.85645,1.85645,1.85645,1.85645,34400001.0
2006-06-08 00:41:00,1.85649,1.85664,1.85649,1.85651,31400001.0
2006-06-08 00:42:00,1.8564,1.85645,1.85633,1.85645,54399999.0
2006-06-08 00:43:00,1.85645,1.85645,1.8564,1.8564,33199999.0
2006-06-08 00:44:00,1.85642,1.85645,1.85637,1.8564,84500000.0
2006-06-08 00:45:00,1.8564,1.85645,1.85638,1.85645,36300001.0
2006-06-08 00:46:00,1.85636,1.85642,1.85629,1.85634,63499999.0
2006-06-08 00:47:00,1.85634,1.85641,1.8563,1.85634,49499999.0
2006-06-08 00:48:00,1.85635,1.85657,1.85635,1.85657,28399999.0
2006-06-08 00:49:00,1.8566,1.85665,1.8566,1.85663,42599998.0
2006-06-08 00:50:00,1.85665,1.85665,1.8566,1.8566,32900000.0
2006-06-08 00:51:00,1.85665,1.85665,1.85665,1.85665,14300000.0
2006-06-08 00:52:00,1.85667,1.85673,1.85666,1.85673,27000000.0
2006-06-08 00:53:00,1.85666,1.8567,1.85657,1.85657,78899999.0
2006-06-08 00:54:00,1.8566,1.85665,1.8566,1.85665,15200000.0
2006-06-08 00:55:00,1.8566,1.85665,1.8566,1.85662,78300000.0
2006-06-08 00:56:00,1.8566,1.8566,1.8566,1.8566,49400002.0
2006-06-08 00:57:00,1.85668,1.85668,1.8566,1.8566,82600002.0
2006-06-08 00:58:00,1.85657,1.85671,1.85656,1.85661,50699999.0
2006-06-08 00:59:00,1.85665,1.85668,1.85652,1.8566,93500001.0
2006-06-08 01:00:00,1.85658,1.85665,1.85658,1.85665,35200000.0
2006-06-08 01:01:00,1.85658,1.8566,1.85658,1.8566,24800000.0
2006-06-08 01:02:00,1.85658,1.85665,1.85655,1.85655,17300000.0
2006-06-08 01:03:00,1.85667,1.85668,1.85659,1.85667,89399998.0
2006-06-08 01:04:00,1.85662,1.85665,1.85657,1.85658,23900000.0
2006-06-08 01:05:00,1.85667,1.85672,1.8566,1.85662,53600000.0
2006-06-08 01:06:00,1.85657,1.8566,1.85652,1.85652,38000001.0
2006-06-08 01:07:00,1.8565,1.85655,1.8565,1.8565,134800000.0
2006-06-08 01:08:00,1.8565,1.85655,1.8565,1.85655,38200000.0
2006-06-08 01:09:00,1.85652,1.85662,1.85652,1.85658,89900000.0
2006-06-08 01:10:00,1.85657,1.85684,1.85657,1.85678,25500000.0
2006-06-08 01:11:00,1.8569,1.85695,1.8569,1.85694,45499999.0
2006-06-08 01:12:00,1.85682,1.85688,1.85676,1.85685,65199999.0
2006-06-08 01:13:00,1.85685,1.85687,1.8568,1.85685,41800000.0
2006-06-08 01:14:00,1.85695,1.85695,1.85695,1.85695,52699999.0
2006-06-08 01:15:00,1.85692,1.8571,1.85691,1.85691,125000001.0
2006-06-08 01:16:00,1.85687,1.85688,1.85686,1.85688,17200000.0
2006-06-08 01:17:00,1.8569,1.85695,1.85685,1.8569,26100000.0
2006-06-08 01:18:00,1.85695,1.85695,1.8569,1.85695,78600000.0
2006-06-08 01:19:00,1.85684,1.85684,1.85684,1.85684,25300001.0
2006-06-08 01:20:00,1.8568,1.85685,1.8568,1.85685,4700000.0
2006-06-08 01:21:00,1.85681,1.857,1.85681,1.857,52600000.0
2006-06-08 01:22:00,1.85689,1.85693,1.85689,1.85693,7300000.0
2006-06-08 01:23:00,1.85694,1.85701,1.85694,1.85701,11700000.0
2006-06-08 01:24:00,1.85698,1.85701,1.85694,1.85694,20300000.0
2006-06-08 01:25:00,1.85692,1.85695,1.85685,1.8569,37200000.0
2006-06-08 01:26:00,1.85696,1.85703,1.85693,1.85703,51100000.0
2006-06-08 01:27:00,1.85697,1.85698,1.85678,1.85686,78900000.0
2006-06-08 01:28:00,1.85687,1.85703,1.85676,1.85676,62999998.0
2006-06-08 01:29:00,1.85683,1.85683,1.85673,1.85678,60799998.0
2006-06-08 01:30:00,1.85687,1.857,1.85656,1.85656,38400000.0
2006-06-08 01:31:00,1.85667,1.85673,1.85655,1.85655,60100000.0
2006-06-08 01:32:00,1.85656,1.85657,1.85639,1.85653,59700000.0
2006-06-08 01:33:00,1.85653,1.85653,1.85643,1.85653,39600000.0
2006-06-08 01:34:00,1.85651,1.85651,1.85639,1.85649,118500001.0
2006-06-08 01:35:00,1.85639,1.85647,1.85638,1.85646,60200000.0
2006-06-08 01:36:00,1.85655,1.85655,1.8565,1.85655,41600000.0
2006-06-08 01:37:00,1.85653,1.85653,1.85642,1.85651,51900000.0
2006-06-08 01:38:00,1.85653,1.85653,1.85616,1.85616,60200001.0
2006-06-08 01:39:00,1.85603,1.85623,1.85601,1.85623,64000000.0
2006-06-08 01:40:00,1.85629,1.85633,1.85629,1.85633,12500000.0
2006-06-08 01:41:00,1.85635,1.85635,1.85597,1.85618,75700000.0
2006-06-08 01:42:00,1.85619,1.85624,1.85611,1.85619,85000001.0
2006-06-08 01:43:00,1.85618,1.85622,1.85618,1.85618,34000000.0
2006-06-08 01:44:00,1.85615,1.85623,1.85615,1.85623,22100000.0
2006-06-08 01:45:00,1.85635,1.85635,1.8563,1.8563,17200000.0
2006-06-08 01:46:00,1.85637,1.85651,1.85637,1.85643,21500000.0
2006-06-08 01:47:00,1.85649,1.85649,1.85646,1.85646,61099998.0
2006-06-08 01:48:00,1.85652,1.85686,1.85652,1.85686,57769998.0
2006-06-08 01:49:00,1.85682,1.85684,1.85663,1.85679,44800000.0
2006-06-08 01:50:00,1.85658,1.85671,1.85657,1.85657,34400000.0
2006-06-08 01:51:00,1.85658,1.85658,1.8565,1.85652,80099999.0
2006-06-08 01:52:00,1.85651,1.85659,1.85651,1.85655,30800000.0
2006-06-08 01:53:00,1.85656,1.85667,1.85656,1.85665,50999999.0
2006-06-08 01:54:00,1.85662,1.85665,1.85655,1.85655,62200002.0
2006-06-08 01:55:00,1.85664,1.85675,1.85664,1.85675,18599999.0
2006-06-08 01:56:00,1.8568,1.8568,1.85675,1.8568,48000001.0
2006-06-08 01:57:00,1.85683,1.8569,1.85676,1.85683,84599998.0
2006-06-08 01:58:00,1.85685,1.857,1.85667,1.85691,43000000.0
2006-06-08 01:59:00,1.85697,1.85697,1.85693,1.85697,36100000.0
2006-06-08 02:00:00,1.857,1.85703,1.85695,1.85703,76700000.0
2006-06-08 02:01:00,1.85695,1.85695,1.85686,1.85689,60899998.0
2006-06-08 02:02:00,1.85685,1.85685,1.85679,1.85679,46600000.0
2006-06-08 02:03:00,1.85681,1.85681,1.85666,1.85668,50500000.0
2006-06-08 02:04:00,1.85659,1.85674,1.85659,1.85663,79499998.0
2006-06-08 02:05:00,1.85666,1.85666,1.85635,1.85635,48900000.0
2006-06-08 02:06:00,1.8564,1.8565,1.85637,1.8565,50200000.0
2006-06-08 02:07:00,1.85651,1.85651,1.85633,1.85633,18800000.0
2006-06-08 02:08:00,1.85637,1.85656,1.85637,1.85642,59400000.0
2006-06-08 02:09:00,1.85635,1.85635,1.85632,1.85632,14500000.0
2006-06-08 02:10:00,1.85641,1.85644,1.85637,1.8564,74599999.0
2006-06-08 02:11:00,1.85646,1.85646,1.85627,1.8564,58300000.0
2006-06-08 02:12:00,1.85634,1.85644,1.85634,1.85635,66100000.0
2006-06-08 02:13:00,1.85642,1.85651,1.85636,1.85647,78100002.0
2006-06-08 02:14:00,1.85658,1.85663,1.85654,1.85659,66500001.0
2006-06-08 02:15:00,1.85668,1.85671,1.85661,1.85661,46599999.0
2006-06-08 02:16:00,1.85659,1.85659,1.85655,1.85658,27200000.0
2006-06-08 02:17:00,1.85658,1.85661,1.85652,1.85652,69200000.0
2006-06-08 02:18:00,1.85648,1.85652,1.85626,1.85631,112399999.0
2006-06-08 02:19:00,1.8562,1.85622,1.85609,1.8561,85899999.0
2006-06-08 02:20:00,1.85602,1.85602,1.85588,1.85589,57899999.0
2006-06-08 02:21:00,1.85578,1.856,1.85571,1.856,76100001.0
2006-06-08 02:22:00,1.85587,1.85603,1.85587,1.85589,61900000.0
2006-06-08 02:23:00,1.85595,1.85607,1.85595,1.85595,26100000.0
2006-06-08 02:24:00,1.85593,1.85615,1.85593,1.85615,46500000.0
2006-06-08 02:25:00,1.85615,1.85637,1.85615,1.85635,46300000.0
2006-06-08 02:26:00,1.85641,1.8565,1.8563,1.85643,81499998.0
2006-06-08 02:27:00,1.85635,1.85645,1.85635,1.85645,51800000.0
2006-06-08 02:28:00,1.85632,1.85638,1.85632,1.85638,8100000.0
2006-06-08 02:29:00,1.85637,1.8567,1.85637,1.8567,60999999.0
2006-06-08 02:30:00,1.85663,1.85663,1.85645,1.85648,27500000.0
2006-06-08 02:31:00,1.85652,1.85652,1.85618,1.85618,10500000.0
2006-06-08 02:32:00,1.85644,1.85657,1.85644,1.85653,67799999.0
2006-06-08 02:33:00,1.85662,1.85662,1.85645,1.85645,17400000.0
2006-06-08 02:34:00,1.8565,1.85659,1.85649,1.85649,78199999.0
2006-06-08 02:35:00,1.85648,1.8565,1.85648,1.8565,17200000.0
2006-06-08 02:36:00,1.85652,1.85659,1.85649,1.85651,65900000.0
2006-06-08 02:37:00,1.85653,1.85653,1.85649,1.85649,23900000.0
2006-06-08 02:38:00,1.85637,1.85645,1.85637,1.85645,54800000.0
2006-06-08 02:39:00,1.85647,1.85653,1.85642,1.85653,64100001.0
2006-06-08 02:40:00,1.85648,1.85648,1.85642,1.85642,36699999.0
2006-06-08 02:41:00,1.85633,1.85633,1.85618,1.8562,47900001.0
2006-06-08 02:42:00,1.85625,1.8563,1.85609,1.85609,32300000.0
2006-06-08 02:43:00,1.85608,1.85622,1.85607,1.85607,67100001.0
2006-06-08 02:44:00,1.85605,1.85615,1.85605,1.85615,69900000.0
2006-06-08 02:45:00,1.85609,1.85609,1.85598,1.85598,27400000.0
2006-06-08 02:46:00,1.85597,1.85605,1.8559,1.8559,66700000.0
2006-06-08 02:47:00,1.85593,1.85593,1.85582,1.85582,29900000.0
2006-06-08 02:48:00,1.85583,1.8559,1.85576,1.8559,81000002.0
2006-06-08 02:49:00,1.8559,1.85595,1.8559,1.8559,66100000.0
2006-06-08 02:50:00,1.8559,1.85595,1.8559,1.85595,9300000.0
2006-06-08 02:51:00,1.85592,1.85611,1.85592,1.85611,42050000.0
2006-06-08 02:52:00,1.85608,1.85608,1.856,1.85605,39400000.0
2006-06-08 02:53:00,1.85618,1.85622,1.85612,1.85618,44400000.0
2006-06-08 02:54:00,1.85613,1.85613,1.85598,1.85598,42100000.0
2006-06-08 02:55:00,1.85594,1.85606,1.85594,1.856,48700000.0
2006-06-08 02:56:00,1.85605,1.8561,1.85592,1.85592,102600000.0
2006-06-08 02:57:00,1.85595,1.85595,1.85588,1.85588,59100000.0
2006-06-08 02:58:00,1.85595,1.85597,1.85593,1.85597,28900000.0
2006-06-08 02:59:00,1.85584,1.85584,1.85566,1.85566,9100000.0
2006-06-08 03:00:00,1.8556,1.85567,1.85557,1.85567,77350002.0
2006-06-08 03:01:00,1.85566,1.85566,1.85507,1.85507,65100000.0
2006-06-08 03:02:00,1.85495,1.85505,1.85495,1.855,62499999.0
2006-06-08 03:03:00,1.85509,1.8553,1.85508,1.8553,82300002.0
2006-06-08 03:04:00,1.8553,1.8553,1.85517,1.85529,56799999.0
2006-06-08 03:05:00,1.85523,1.85527,1.85521,1.85521,18500000.0
2006-06-08 03:06:00,1.85515,1.85525,1.85512,1.85515,54400001.0
2006-06-08 03:07:00,1.85527,1.85546,1.85527,1.8554,54799999.0
2006-06-08 03:08:00,1.85545,1.85564,1.85543,1.85543,63100002.0
2006-06-08 03:09:00,1.85533,1.85544,1.85533,1.85544,48999999.0
2006-06-08 03:10:00,1.85547,1.85549,1.85534,1.85538,96500001.0
2006-06-08 03:11:00,1.85533,1.85533,1.85515,1.8552,123700003.0
2006-06-08 03:12:00,1.85531,1.85533,1.85521,1.85529,28400000.0
2006-06-08 03:13:00,1.85541,1.85551,1.8554,1.85542,90099998.0
2006-06-08 03:14:00,1.85523,1.85523,1.85497,1.85497,36500000.0
2006-06-08 03:15:00,1.85491,1.85497,1.85487,1.85492,68000000.0
2006-06-08 03:16:00,1.85493,1.85493,1.85485,1.85487,16600000.0
2006-06-08 03:17:00,1.85476,1.85476,1.85459,1.85459,68100000.0
2006-06-08 03:18:00,1.85462,1.85494,1.85462,1.85492,58000001.0
2006-06-08 03:19:00,1.8549,1.855,1.85459,1.85459,54600000.0
2006-06-08 03:20:00,1.8546,1.8547,1.8546,1.85466,48900000.0
2006-06-08 03:21:00,1.85459,1.85459,1.85451,1.85451,24200000.0
2006-06-08 03:22:00,1.85444,1.85463,1.85444,1.85459,9300000.0
2006-06-08 03:23:00,1.85438,1.85438,1.85419,1.85419,21800000.0
2006-06-08 03:24:00,1.85408,1.85427,1.85408,1.85417,81599999.0
2006-06-08 03:25:00,1.85415,1.85415,1.85403,1.85405,32000000.0
2006-06-08 03:26:00,1.85405,1.85431,1.85405,1.85431,41800000.0
2006-06-08 03:27:00,1.85421,1.85421,1.85414,1.85414,20500001.0
2006-06-08 03:28:00,1.85404,1.85404,1.85382,1.85394,59100000.0
2006-06-08 03:29:00,1.85412,1.85413,1.85412,1.85413,22599999.0
2006-06-08 03:30:00,1.85436,1.85439,1.85436,1.85439,5500000.0
2006-06-08 03:31:00,1.85451,1.85485,1.85449,1.85485,58500000.0
2006-06-08 03:32:00,1.85495,1.85495,1.85488,1.85495,45600000.0
2006-06-08 03:33:00,1.85476,1.85476,1.8547,1.8547,12600000.0
2006-06-08 03:34:00,1.85467,1.85468,1.85467,1.85468,30200000.0
2006-06-08 03:35:00,1.85471,1.85473,1.85434,1.85434,42100000.0
2006-06-08 03:36:00,1.85439,1.85454,1.85436,1.85454,109400000.0
2006-06-08 03:37:00,1.85458,1.85458,1.85443,1.85449,124300000.0
2006-06-08 03:38:00,1.85451,1.85457,1.85436,1.85436,67799998.0
2006-06-08 03:39:00,1.85441,1.85451,1.85441,1.85448,40500000.0
2006-06-08 03:40:00,1.85457,1.85463,1.85454,1.85463,31670000.0
2006-06-08 03:41:00,1.85461,1.85468,1.85452,1.85468,62500000.0
2006-06-08 03:42:00,1.85468,1.85481,1.85468,1.85477,46800000.0
2006-06-08 03:43:00,1.85482,1.85482,1.85464,1.85464,12200000.0
2006-06-08 03:44:00,1.8546,1.8546,1.8546,1.8546,11800000.0
2006-06-08 03:45:00,1.85456,1.85461,1.85451,1.85457,48200000.0
2006-06-08 03:46:00,1.85455,1.85471,1.85455,1.85456,39600000.0
2006-06-08 03:47:00,1.8546,1.85465,1.85458,1.85465,119299999.0
2006-06-08 03:48:00,1.8546,1.85465,1.85455,1.85465,93600001.0
2006-06-08 03:49:00,1.85456,1.8548,1.85451,1.85471,99500001.0
2006-06-08 03:50:00,1.85456,1.85456,1.85452,1.85452,5200000.0
2006-06-08 03:51:00,1.85454,1.8547,1.85454,1.85461,51900000.0
2006-06-08 03:52:00,1.85465,1.85465,1.8546,1.85465,40900000.0
2006-06-08 03:53:00,1.8546,1.85465,1.8546,1.85465,77900000.0
2006-06-08 03:54:00,1.85468,1.85469,1.8546,1.8546,98600000.0
2006-06-08 03:55:00,1.8546,1.85465,1.8546,1.85465,29899999.0
2006-06-08 03:56:00,1.85463,1.85463,1.85452,1.85457,93199999.0
2006-06-08 03:57:00,1.85445,1.85446,1.85437,1.85437,30500000.0
2006-06-08 03:58:00,1.85435,1.85442,1.8543,1.8544,61199999.0
2006-06-08 03:59:00,1.85435,1.85443,1.85435,1.85443,40999999.0
2006-06-08 04:00:00,1.85438,1.85438,1.85437,1.85437,10500000.0
2006-06-08 04:01:00,1.85436,1.85436,1.85436,1.85436,22300000.0
2006-06-08 04:02:00,1.85448,1.85452,1.85448,1.85452,17200000.0
2006-06-08 04:03:00,1.85452,1.85452,1.85434,1.85439,94600002.0
2006-06-08 04:04:00,1.8544,1.85449,1.85433,1.85433,83100000.0
2006-06-08 04:05:00,1.85434,1.85446,1.85434,1.85446,70199999.0
2006-06-08 04:06:00,1.85425,1.85435,1.85425,1.8543,83100000.0
2006-06-08 04:07:00,1.85432,1.8545,1.85432,1.85437,47700000.0
2006-06-08 04:08:00,1.85453,1.85453,1.85432,1.85437,74300000.0
2006-06-08 04:09:00,1.85448,1.8545,1.85407,1.85407,90500001.0
2006-06-08 04:10:00,1.85402,1.85409,1.85392,1.85392,26800000.0
2006-06-08 04:11:00,1.854,1.85403,1.85394,1.85394,38500000.0
2006-06-08 04:12:00,1.85395,1.85395,1.8539,1.8539,45000001.0
2006-06-08 04:13:00,1.85395,1.85398,1.85385,1.85385,108100001.0
2006-06-08 04:14:00,1.8539,1.85395,1.8538,1.8538,97999998.0
2006-06-08 04:15:00,1.85385,1.85393,1.85382,1.85393,39299999.0
2006-06-08 04:16:00,1.8539,1.854,1.8539,1.8539,91399999.0
2006-06-08 04:17:00,1.85402,1.85411,1.85401,1.85405,20100000.0
2006-06-08 04:18:00,1.85402,1.85402,1.85397,1.85397,28699999.0
2006-06-08 04:19:00,1.85402,1.85402,1.85398,1.85398,10200000.0
2006-06-08 04:20:00,1.85402,1.85425,1.85402,1.85412,43700000.0
2006-06-08 04:21:00,1.85417,1.85423,1.85417,1.85423,67700000.0
2006-06-08 04:22:00,1.85423,1.85436,1.85411,1.85423,37000000.0
2006-06-08 04:23:00,1.85428,1.85429,1.85422,1.85422,74699999.0
2006-06-08 04:24:00,1.85425,1.85436,1.85422,1.85422,35200000.0
2006-06-08 04:25:00,1.85418,1.8542,1.85413,1.85417,28100000.0
2006-06-08 04:26:00,1.85425,1.85425,1.85415,1.8542,35500000.0
2006-06-08 04:27:00,1.85427,1.85434,1.85422,1.85434,53299999.0
2006-06-08 04:28:00,1.85428,1.85435,1.85425,1.85435,59200000.0
2006-06-08 04:29:00,1.85438,1.85453,1.85437,1.85453,116599999.0
2006-06-08 04:30:00,1.85454,1.85464,1.85447,1.85452,74499999.0
2006-06-08 04:31:00,1.85455,1.85463,1.85443,1.85463,78000000.0
2006-06-08 04:32:00,1.85455,1.85455,1.85455,1.85455,8400000.0
2006-06-08 04:33:00,1.85475,1.8549,1.85469,1.85484,50500000.0
2006-06-08 04:34:00,1.85473,1.8549,1.85473,1.8549,60800001.0
2006-06-08 04:35:00,1.8549,1.85509,1.8549,1.85507,72399999.0
2006-06-08 04:36:00,1.85504,1.85541,1.85504,1.85541,59100000.0
2006-06-08 04:37:00,1.85533,1.85533,1.85497,1.85507,67999999.0
2006-06-08 04:38:00,1.8551,1.85515,1.8551,1.85515,21800000.0
2006-06-08 04:39:00,1.85515,1.85515,1.8551,1.8551,36500001.0
2006-06-08 04:40:00,1.85518,1.85518,1.8551,1.8551,42600000.0
2006-06-08 04:41:00,1.8551,1.85515,1.8551,1.85515,23099999.0
2006-06-08 04:42:00,1.8551,1.85515,1.85508,1.85508,45700000.0
2006-06-08 04:43:00,1.85507,1.85515,1.85507,1.85515,81100000.0
2006-06-08 04:44:00,1.8551,1.85515,1.85505,1.85505,26200000.0
2006-06-08 04:45:00,1.8551,1.8551,1.85505,1.85505,51899999.0
2006-06-08 04:46:00,1.85515,1.85515,1.8551,1.8551,23900000.0
2006-06-08 04:47:00,1.85508,1.85515,1.85508,1.8551,77800000.0
2006-06-08 04:48:00,1.85515,1.85515,1.85515,1.85515,35600000.0
2006-06-08 04:49:00,1.85508,1.85515,1.85508,1.85515,32000001.0
2006-06-08 04:50:00,1.85515,1.85515,1.85505,1.85505,24000000.0
2006-06-08 04:51:00,1.85512,1.85519,1.85508,1.85508,47500000.0
2006-06-08 04:52:00,1.85515,1.85515,1.85515,1.85515,5000000.0
2006-06-08 04:53:00,1.85508,1.8551,1.85508,1.8551,32400000.0
2006-06-08 04:54:00,1.85515,1.85515,1.85515,1.85515,18500000.0
2006-06-08 04:55:00,1.85515,1.85515,1.85503,1.85515,29300000.0
2006-06-08 04:56:00,1.8551,1.85514,1.85504,1.85504,48900000.0
2006-06-08 04:57:00,1.85512,1.85515,1.85508,1.85515,42400000.0
2006-06-08 04:58:00,1.85505,1.85518,1.85505,1.8551,68250000.0
2006-06-08 04:59:00,1.85514,1.85534,1.85514,1.85534,92999996.0
2006-06-08 05:00:00,1.85523,1.85538,1.85521,1.85531,58200000.0
2006-06-08 05:01:00,1.8552,1.85523,1.85518,1.85523,84899999.0
2006-06-08 05:02:00,1.85527,1.85547,1.85521,1.85521,71099999.0
2006-06-08 05:03:00,1.85526,1.85535,1.85523,1.85523,50000000.0
2006-06-08 05:04:00,1.85527,1.85534,1.85525,1.85525,52200000.0
2006-06-08 05:05:00,1.85546,1.85554,1.85546,1.85554,5400000.0
2006-06-08 05:06:00,1.85558,1.85575,1.85558,1.85575,16900000.0
2006-06-08 05:07:00,1.85577,1.85581,1.85564,1.85581,96399998.0
2006-06-08 05:08:00,1.85584,1.85586,1.85584,1.85586,6000000.0
2006-06-08 05:09:00,1.85591,1.85591,1.85582,1.85582,45400000.0
2006-06-08 05:10:00,1.85581,1.85585,1.85572,1.85584,79800001.0
2006-06-08 05:11:00,1.85583,1.85587,1.8558,1.85586,48700000.0
2006-06-08 05:12:00,1.85588,1.85589,1.85581,1.85582,43200000.0
2006-06-08 05:13:00,1.8557,1.8557,1.85553,1.85553,96000000.0
2006-06-08 05:14:00,1.85551,1.85561,1.85551,1.85558,67500001.0
2006-06-08 05:15:00,1.85563,1.85565,1.85555,1.8556,41700000.0
2006-06-08 05:16:00,1.85557,1.85566,1.85555,1.85566,78699999.0
2006-06-08 05:17:00,1.85574,1.85574,1.85556,1.85556,21900000.0
2006-06-08 05:18:00,1.85558,1.85572,1.85558,1.85572,38800000.0
2006-06-08 05:19:00,1.8557,1.85574,1.85565,1.85565,47300000.0
2006-06-08 05:20:00,1.8556,1.85571,1.8556,1.85561,36500000.0
2006-06-08 05:21:00,1.85563,1.85575,1.85563,1.85568,25000000.0
2006-06-08 05:22:00,1.85575,1.85575,1.85568,1.85568,70600000.0
2006-06-08 05:23:00,1.85572,1.85572,1.8557,1.8557,24000001.0
2006-06-08 05:24:00,1.85563,1.85566,1.85562,1.85562,32100000.0
2006-06-08 05:25:00,1.85558,1.85565,1.85554,1.85564,40800000.0
2006-06-08 05:26:00,1.8556,1.85565,1.85558,1.85562,41000000.0
2006-06-08 05:27:00,1.85565,1.85567,1.85557,1.85557,85799998.0
2006-06-08 05:28:00,1.85568,1.85574,1.85565,1.85567,77299999.0
2006-06-08 05:29:00,1.85568,1.85568,1.85559,1.85562,65799999.0
2006-06-08 05:30:00,1.8556,1.85565,1.8556,1.85565,50900001.0
2006-06-08 05:31:00,1.85563,1.85566,1.85562,1.85562,52900003.0
2006-06-08 05:32:00,1.8557,1.8557,1.85567,1.8557,28450000.0
2006-06-08 05:33:00,1.85574,1.85578,1.8557,1.85578,42700001.0
2006-06-08 05:34:00,1.85583,1.85585,1.85555,1.85585,111300000.0
2006-06-08 05:35:00,1.8558,1.85585,1.8558,1.85585,28900001.0
2006-06-08 05:36:00,1.85581,1.85592,1.85581,1.85592,33400000.0
2006-06-08 05:37:00,1.85587,1.8559,1.85585,1.85585,27700000.0
2006-06-08 05:38:00,1.85604,1.85616,1.85602,1.85606,45700000.0
2006-06-08 05:39:00,1.856,1.856,1.85597,1.85597,25400000.0
2006-06-08 05:40:00,1.85602,1.85617,1.85592,1.85602,113599997.0
2006-06-08 05:41:00,1.85602,1.85609,1.8558,1.8558,89700001.0
2006-06-08 05:42:00,1.85583,1.85587,1.85583,1.85587,22000001.0
2006-06-08 05:43:00,1.85583,1.85585,1.8558,1.85583,49399999.0
2006-06-08 05:44:00,1.85575,1.85575,1.85554,1.85554,33700000.0
2006-06-08 05:45:00,1.85562,1.85562,1.85562,1.85562,200000.0
2006-06-08 05:46:00,1.8556,1.85573,1.8556,1.85569,52300000.0
2006-06-08 05:47:00,1.85572,1.85578,1.85565,1.85565,54600000.0
2006-06-08 05:48:00,1.85558,1.85558,1.85544,1.85547,30500000.0
2006-06-08 05:49:00,1.85533,1.8554,1.85533,1.8554,19800000.0
2006-06-08 05:50:00,1.85547,1.85547,1.85547,1.85547,700000.0
2006-06-08 05:51:00,1.85545,1.8556,1.85545,1.8556,14100000.0
2006-06-08 05:52:00,1.8556,1.85563,1.85558,1.85558,31800001.0
2006-06-08 05:53:00,1.85551,1.85568,1.85547,1.85568,75100000.0
2006-06-08 05:54:00,1.85574,1.85574,1.85553,1.85566,26700000.0
2006-06-08 05:55:00,1.85562,1.8557,1.85561,1.85561,36400000.0
2006-06-08 05:56:00,1.85557,1.85565,1.85557,1.8556,67200000.0
2006-06-08 05:57:00,1.85567,1.85573,1.85567,1.85573,18400000.0
2006-06-08 05:58:00,1.8558,1.85589,1.85575,1.85587,68000000.0
2006-06-08 05:59:00,1.85585,1.85589,1.85573,1.85582,54500000.0
2006-06-08 06:00:00,1.85585,1.85585,1.85575,1.85577,114100001.0
2006-06-08 06:01:00,1.8559,1.85598,1.85588,1.85597,39400000.0
2006-06-08 06:02:00,1.856,1.856,1.85595,1.856,17700000.0
2006-06-08 06:03:00,1.85608,1.85608,1.85595,1.85605,77699998.0
2006-06-08 06:04:00,1.85605,1.85605,1.85605,1.85605,9500000.0
2006-06-08 06:05:00,1.85597,1.85597,1.85583,1.85583,28600000.0
2006-06-08 06:06:00,1.85584,1.85597,1.8558,1.85596,79600000.0
2006-06-08 06:07:00,1.85601,1.85601,1.85582,1.85582,51100001.0
2006-06-08 06:08:00,1.85582,1.85593,1.85575,1.85593,48150000.0
2006-06-08 06:09:00,1.85592,1.856,1.85585,1.8559,91570001.0
2006-06-08 06:10:00,1.8559,1.85595,1.85585,1.85595,40700001.0
2006-06-08 06:11:00,1.856,1.85607,1.85585,1.85585,74100000.0
2006-06-08 06:12:00,1.85595,1.85595,1.85588,1.8559,51100000.0
2006-06-08 06:13:00,1.8559,1.85595,1.8559,1.8559,34799999.0
2006-06-08 06:14:00,1.85592,1.8561,1.85592,1.8561,51700000.0
2006-06-08 06:15:00,1.85622,1.85622,1.85597,1.85607,42800000.0
2006-06-08 06:16:00,1.85595,1.85608,1.85587,1.85587,64300001.0
2006-06-08 06:17:00,1.85595,1.85611,1.85595,1.85597,68099999.0
2006-06-08 06:18:00,1.85595,1.85597,1.85592,1.85597,42499999.0
2006-06-08 06:19:00,1.85584,1.85584,1.85584,1.85584,5200000.0
2006-06-08 06:20:00,1.85577,1.85583,1.85577,1.85583,27000000.0
2006-06-08 06:21:00,1.8558,1.85588,1.8558,1.8558,61500000.0
2006-06-08 06:22:00,1.85582,1.85605,1.85582,1.85597,61900000.0
2006-06-08 06:23:00,1.85601,1.85601,1.85593,1.856,37400000.0
2006-06-08 06:24:00,1.85601,1.85609,1.85598,1.85609,128400002.0
2006-06-08 06:25:00,1.85623,1.85629,1.85611,1.85611,64600000.0
2006-06-08 06:26:00,1.85607,1.85615,1.85607,1.85615,69199999.0
2006-06-08 06:27:00,1.8561,1.85618,1.85608,1.85618,57800001.0
2006-06-08 06:28:00,1.85611,1.8562,1.85611,1.85617,21800000.0
2006-06-08 06:29:00,1.85623,1.85623,1.85619,1.85619,30600000.0
2006-06-08 06:30:00,1.856,1.856,1.85573,1.85584,38800000.0
2006-06-08 06:31:00,1.85576,1.85581,1.85571,1.85571,25599999.0
2006-06-08 06:32:00,1.8557,1.8557,1.85567,1.8557,56799999.0
2006-06-08 06:33:00,1.85573,1.85573,1.85573,1.85573,800000.0
2006-06-08 06:34:00,1.85565,1.85575,1.85565,1.85572,70600001.0
2006-06-08 06:35:00,1.85575,1.85583,1.85567,1.85567,95900001.0
2006-06-08 06:36:00,1.8556,1.8556,1.85538,1.8554,48600000.0
2006-06-08 06:37:00,1.85537,1.85539,1.85527,1.8553,51800001.0
2006-06-08 06:38:00,1.85535,1.85535,1.85535,1.85535,24000000.0
2006-06-08 06:39:00,1.85527,1.85539,1.85526,1.85526,24500000.0
2006-06-08 06:40:00,1.85528,1.85528,1.85519,1.85519,19400000.0
2006-06-08 06:41:00,1.85517,1.85523,1.85514,1.85517,112300000.0
2006-06-08 06:42:00,1.85519,1.85519,1.85516,1.85516,20199999.0
2006-06-08 06:43:00,1.85522,1.85522,1.85512,1.85512,23600000.0
2006-06-08 06:44:00,1.85512,1.85518,1.8551,1.85518,39100000.0
2006-06-08 06:45:00,1.8552,1.85525,1.8551,1.85518,84199998.0
2006-06-08 06:46:00,1.85527,1.85527,1.85518,1.85523,58399998.0
2006-06-08 06:47:00,1.85522,1.85539,1.85521,1.85521,74300000.0
2006-06-08 06:48:00,1.85525,1.85525,1.85515,1.85525,29100000.0
2006-06-08 06:49:00,1.85519,1.85526,1.85519,1.85526,41000000.0
2006-06-08 06:50:00,1.85537,1.85552,1.85537,1.85545,73199999.0
2006-06-08 06:51:00,1.8555,1.85557,1.85545,1.8555,26800000.0
2006-06-08 06:52:00,1.8555,1.85555,1.85525,1.85525,19600000.0
2006-06-08 06:53:00,1.85557,1.85562,1.85557,1.85557,43600000.0
2006-06-08 06:54:00,1.8556,1.8556,1.85545,1.85553,47500000.0
2006-06-08 06:55:00,1.8555,1.8555,1.8555,1.8555,6300000.0
2006-06-08 06:56:00,1.85541,1.85549,1.85541,1.85549,50400000.0
2006-06-08 06:57:00,1.85547,1.85547,1.85543,1.85544,22300001.0
2006-06-08 06:58:00,1.8555,1.8555,1.8555,1.8555,1100000.0
2006-06-08 06:59:00,1.85547,1.85554,1.85534,1.85534,44399999.0
2006-06-08 07:00:00,1.85546,1.85548,1.85532,1.85535,49999999.0
2006-06-08 07:01:00,1.85528,1.85534,1.85522,1.85528,55500001.0
2006-06-08 07:02:00,1.85538,1.85538,1.85527,1.85538,62800001.0
2006-06-08 07:03:00,1.85535,1.85539,1.85531,1.85531,100899998.0
2006-06-08 07:04:00,1.85535,1.85535,1.8553,1.8553,56900002.0
2006-06-08 07:05:00,1.85535,1.85535,1.85519,1.85525,77400001.0
2006-06-08 07:06:00,1.85523,1.85528,1.85522,1.85527,58300000.0
2006-06-08 07:07:00,1.8553,1.85534,1.85526,1.8553,29700000.0
2006-06-08 07:08:00,1.85537,1.85552,1.85537,1.85552,50900000.0
2006-06-08 07:09:00,1.85548,1.85548,1.85532,1.85547,33300001.0
2006-06-08 07:10:00,1.85537,1.85537,1.85503,1.85512,90500002.0
2006-06-08 07:11:00,1.85503,1.85503,1.85502,1.85502,25200001.0
2006-06-08 07:12:00,1.85502,1.85502,1.855,1.855,6800000.0
2006-06-08 07:13:00,1.85509,1.85521,1.85506,1.85516,57100000.0
2006-06-08 07:14:00,1.85515,1.85521,1.85504,1.8551,103200001.0
2006-06-08 07:15:00,1.85519,1.85533,1.85514,1.85533,76100001.0
2006-06-08 07:16:00,1.85545,1.85545,1.8554,1.85542,25200000.0
2006-06-08 07:17:00,1.8555,1.85559,1.85544,1.85549,56300001.0
2006-06-08 07:18:00,1.8554,1.8554,1.8554,1.8554,40999999.0
2006-06-08 07:19:00,1.8554,1.85545,1.85537,1.85537,21700000.0
2006-06-08 07:20:00,1.85535,1.85548,1.8552,1.85548,73400001.0
2006-06-08 07:21:00,1.85543,1.85543,1.85528,1.85535,58600000.0
2006-06-08 07:22:00,1.85532,1.85552,1.85532,1.85552,58199999.0
2006-06-08 07:23:00,1.85548,1.85548,1.85526,1.85528,59200001.0
2006-06-08 07:24:00,1.85532,1.85548,1.85523,1.85523,79499999.0
2006-06-08 07:25:00,1.85528,1.85548,1.85528,1.85538,54900000.0
2006-06-08 07:26:00,1.85538,1.85542,1.85527,1.85527,77100000.0
2006-06-08 07:27:00,1.85515,1.85525,1.85515,1.85518,72999999.0
2006-06-08 07:28:00,1.85515,1.85516,1.85488,1.8549,68100000.0
2006-06-08 07:29:00,1.85495,1.85507,1.85495,1.85497,46700002.0
2006-06-08 07:30:00,1.85501,1.85508,1.855,1.855,77799999.0
2006-06-08 07:31:00,1.85496,1.85512,1.8549,1.85512,70000001.0
2006-06-08 07:32:00,1.85516,1.85525,1.85508,1.85525,106699998.0
2006-06-08 07:33:00,1.85525,1.85525,1.85499,1.85512,102200001.0
2006-06-08 07:34:00,1.85506,1.85506,1.85492,1.85492,81100000.0
2006-06-08 07:35:00,1.85495,1.85499,1.85482,1.85482,104499999.0
2006-06-08 07:36:00,1.85487,1.85489,1.85486,1.85489,75800001.0
2006-06-08 07:37:00,1.85495,1.85506,1.85495,1.85506,20100000.0
2006-06-08 07:38:00,1.85511,1.85525,1.85511,1.85525,15100000.0
2006-06-08 07:39:00,1.85523,1.8553,1.85521,1.85527,72900000.0
2006-06-08 07:40:00,1.85535,1.85541,1.85529,1.85529,57600000.0
2006-06-08 07:41:00,1.85551,1.85565,1.85551,1.85552,50400000.0
2006-06-08 07:42:00,1.85548,1.85549,1.85504,1.85504,61199999.0
2006-06-08 07:43:00,1.85508,1.85509,1.85484,1.85484,67000000.0
2006-06-08 07:44:00,1.85492,1.85529,1.85492,1.85529,61800000.0
2006-06-08 07:45:00,1.85527,1.85532,1.85523,1.85523,43900000.0
2006-06-08 07:46:00,1.85518,1.85522,1.85518,1.8552,20800000.0
2006-06-08 07:47:00,1.8552,1.8552,1.85502,1.85508,66199998.0
2006-06-08 07:48:00,1.85504,1.85504,1.85494,1.85494,28000000.0
2006-06-08 07:49:00,1.8549,1.85497,1.85485,1.85487,61200002.0
2006-06-08 07:50:00,1.85483,1.85487,1.85475,1.85477,52999999.0
2006-06-08 07:51:00,1.85485,1.85497,1.85485,1.85489,35700000.0
2006-06-08 07:52:00,1.85485,1.85485,1.85485,1.85485,11900000.0
2006-06-08 07:53:00,1.85484,1.85495,1.85484,1.85485,30300000.0
2006-06-08 07:54:00,1.85495,1.85511,1.85495,1.85511,28800000.0
2006-06-08 07:55:00,1.85525,1.85525,1.8552,1.8552,35600000.0
2006-06-08 07:56:00,1.85525,1.85538,1.85525,1.85529,67800001.0
2006-06-08 07:57:00,1.8553,1.8553,1.8553,1.8553,7600000.0
2006-06-08 07:58:00,1.85538,1.85573,1.85538,1.85573,7200000.0
2006-06-08 07:59:00,1.85585,1.85619,1.85585,1.85619,49000001.0
2006-06-08 08:00:00,1.85609,1.85609,1.85601,1.85601,5800000.0
2006-06-08 08:01:00,1.856,1.85631,1.856,1.85623,114699999.0
2006-06-08 08:02:00,1.85632,1.85639,1.85623,1.85634,95600001.0
2006-06-08 08:03:00,1.85642,1.85667,1.85642,1.85661,55999999.0
2006-06-08 08:04:00,1.85661,1.85671,1.8566,1.85668,59900000.0
2006-06-08 08:05:00,1.85661,1.85661,1.85633,1.85644,92799999.0
2006-06-08 08:06:00,1.85635,1.8565,1.8563,1.8565,71900000.0
2006-06-08 08:07:00,1.85646,1.85659,1.85642,1.85642,58400000.0
2006-06-08 08:08:00,1.85649,1.85662,1.85638,1.85638,38500000.0
2006-06-08 08:09:00,1.85641,1.85678,1.85641,1.85678,48000001.0
2006-06-08 08:10:00,1.85683,1.8572,1.85683,1.8572,78800001.0
2006-06-08 08:11:00,1.85725,1.85734,1.85703,1.85708,52799999.0
2006-06-08 08:12:00,1.85698,1.85702,1.85675,1.85675,68500000.0
2006-06-08 08:13:00,1.85652,1.85652,1.85607,1.85607,36200000.0
2006-06-08 08:14:00,1.85605,1.85605,1.85576,1.85581,45800000.0
2006-06-08 08:15:00,1.8559,1.85608,1.85587,1.856,97299999.0
2006-06-08 08:16:00,1.85597,1.85613,1.85597,1.85613,15500000.0
2006-06-08 08:17:00,1.85614,1.85614,1.85596,1.85596,30600000.0
2006-06-08 08:18:00,1.85586,1.85587,1.85569,1.85569,28100001.0
2006-06-08 08:19:00,1.85572,1.8558,1.85572,1.8558,37800001.0
2006-06-08 08:20:00,1.8558,1.8558,1.85566,1.85575,61100000.0
2006-06-08 08:21:00,1.8557,1.85575,1.85567,1.85568,76900000.0
2006-06-08 08:22:00,1.85564,1.85564,1.85556,1.85556,7300000.0
2006-06-08 08:23:00,1.85548,1.85561,1.85526,1.85526,121300001.0
2006-06-08 08:24:00,1.85545,1.85554,1.85529,1.85544,83249999.0
2006-06-08 08:25:00,1.85541,1.85552,1.85541,1.85546,75300000.0
2006-06-08 08:26:00,1.85536,1.85536,1.85512,1.85513,70600000.0
2006-06-08 08:27:00,1.85507,1.85511,1.85501,1.85501,15700000.0
2006-06-08 08:28:00,1.85494,1.85508,1.85494,1.85499,61200000.0
2006-06-08 08:29:00,1.8549,1.8549,1.85478,1.85484,45000000.0
2006-06-08 08:30:00,1.8549,1.85494,1.85485,1.85488,57600000.0
2006-06-08 08:31:00,1.85482,1.85492,1.85476,1.85492,79000001.0
2006-06-08 08:32:00,1.85488,1.85488,1.85466,1.85469,52500000.0
2006-06-08 08:33:00,1.85436,1.85436,1.85414,1.85414,4000000.0
2006-06-08 08:34:00,1.85315,1.85315,1.85183,1.85209,45600000.0
2006-06-08 08:35:00,1.85222,1.85231,1.85153,1.85153,68999999.0
2006-06-08 08:36:00,1.8513,1.8515,1.85114,1.85145,35700000.0
2006-06-08 08:37:00,1.85169,1.85175,1.851,1.851,34700000.0
2006-06-08 08:38:00,1.85093,1.85093,1.85068,1.85079,36400000.0
2006-06-08 08:39:00,1.85083,1.85133,1.85083,1.85133,73399998.0
2006-06-08 08:40:00,1.85149,1.85166,1.85141,1.85144,111900000.0
2006-06-08 08:41:00,1.8515,1.85184,1.8515,1.85164,54300000.0
2006-06-08 08:42:00,1.8517,1.8517,1.85143,1.85154,90700000.0
2006-06-08 08:43:00,1.85157,1.85162,1.85144,1.85162,122900003.0
2006-06-08 08:44:00,1.85185,1.85222,1.85185,1.85214,46000000.0
2006-06-08 08:45:00,1.85228,1.85241,1.85228,1.85241,49900000.0
2006-06-08 08:46:00,1.85241,1.85248,1.85238,1.85238,53500000.0
2006-06-08 08:47:00,1.85225,1.85225,1.85201,1.85216,53800000.0
2006-06-08 08:48:00,1.85227,1.8523,1.85216,1.85216,86400001.0
2006-06-08 08:49:00,1.8525,1.85316,1.8525,1.85312,35200000.0
2006-06-08 08:50:00,1.85303,1.85303,1.85274,1.85274,59800000.0
2006-06-08 08:51:00,1.85273,1.8529,1.85264,1.8529,46900000.0
2006-06-08 08:52:00,1.853,1.85306,1.85293,1.85306,98899998.0
2006-06-08 08:53:00,1.85303,1.85318,1.85303,1.85303,119200000.0
2006-06-08 08:54:00,1.85302,1.85305,1.85283,1.85283,49000001.0
2006-06-08 08:55:00,1.85277,1.85287,1.85265,1.85265,31200000.0
2006-06-08 08:56:00,1.85253,1.85267,1.85241,1.85259,91899998.0
2006-06-08 08:57:00,1.8525,1.8525,1.85235,1.85235,15100000.0
2006-06-08 08:58:00,1.8522,1.85225,1.85196,1.85197,52100000.0
2006-06-08 08:59:00,1.85197,1.85204,1.85192,1.85192,21800000.0
2006-06-08 09:00:00,1.85193,1.85199,1.85193,1.85195,40800000.0
2006-06-08 09:01:00,1.85199,1.85199,1.85189,1.85189,48499999.0
2006-06-08 09:02:00,1.85175,1.85185,1.85157,1.85157,69700000.0
2006-06-08 09:03:00,1.85132,1.85132,1.85086,1.85098,99500001.0
2006-06-08 09:04:00,1.85067,1.85067,1.84982,1.85003,60500000.0
2006-06-08 09:05:00,1.85006,1.85019,1.85003,1.85019,66000000.0
2006-06-08 09:06:00,1.85036,1.8508,1.85036,1.8508,53000000.0
2006-06-08 09:07:00,1.85083,1.85103,1.85075,1.85076,82799999.0
2006-06-08 09:08:00,1.85085,1.851,1.85071,1.8509,82200000.0
2006-06-08 09:09:00,1.8512,1.8512,1.85033,1.85036,69000001.0
2006-06-08 09:10:00,1.85059,1.85077,1.85052,1.85052,47500000.0
2006-06-08 09:11:00,1.85038,1.85076,1.85024,1.85076,51799999.0
2006-06-08 09:12:00,1.85108,1.85122,1.851,1.85109,48600000.0
2006-06-08 09:13:00,1.85102,1.85111,1.85089,1.85095,43700000.0
2006-06-08 09:14:00,1.85078,1.8509,1.8505,1.8509,47599999.0
2006-06-08 09:15:00,1.85079,1.85089,1.85068,1.85083,115599998.0
2006-06-08 09:16:00,1.85096,1.85168,1.85096,1.85164,64899998.0
2006-06-08 09:17:00,1.85158,1.85158,1.85059,1.85059,122500001.0
2006-06-08 09:18:00,1.85062,1.85093,1.85062,1.85093,13200000.0
2006-06-08 09:19:00,1.85079,1.85081,1.84986,1.84995,75400000.0
2006-06-08 09:20:00,1.85018,1.8502,1.84986,1.84986,18300000.0
2006-06-08 09:21:00,1.8497,1.84972,1.84816,1.84816,56700000.0
2006-06-08 09:22:00,1.848,1.84849,1.848,1.84845,29900000.0
2006-06-08 09:23:00,1.84845,1.84853,1.84823,1.84848,49350000.0
2006-06-08 09:24:00,1.84839,1.84839,1.84805,1.84805,94999997.0
2006-06-08 09:25:00,1.84813,1.84835,1.848,1.8483,55600000.0
2006-06-08 09:26:00,1.84828,1.84828,1.84761,1.84809,76900000.0
2006-06-08 09:27:00,1.84835,1.84856,1.84835,1.84853,52500000.0
2006-06-08 09:28:00,1.84844,1.84909,1.84844,1.84895,37000000.0
2006-06-08 09:29:00,1.84887,1.84901,1.84868,1.84898,66599999.0
2006-06-08 09:30:00,1.84873,1.84873,1.84832,1.84843,29200000.0
2006-06-08 09:31:00,1.84831,1.84831,1.84766,1.84818,107799998.0
2006-06-08 09:32:00,1.84816,1.84816,1.84803,1.84806,64700001.0
2006-06-08 09:33:00,1.84804,1.84804,1.84791,1.84791,22400000.0
2006-06-08 09:34:00,1.84793,1.84807,1.84782,1.84782,53200000.0
2006-06-08 09:35:00,1.84763,1.84783,1.84754,1.84775,96700001.0
2006-06-08 09:36:00,1.84764,1.84772,1.84759,1.84759,65699999.0
2006-06-08 09:37:00,1.84748,1.84781,1.84746,1.84773,53200000.0
2006-06-08 09:38:00,1.84776,1.84792,1.84767,1.84792,69499999.0
2006-06-08 09:39:00,1.84784,1.84794,1.84781,1.84786,45600000.0
2006-06-08 09:40:00,1.84785,1.84785,1.84772,1.84777,26100000.0
2006-06-08 09:41:00,1.84762,1.84796,1.84762,1.84779,83699999.0
2006-06-08 09:42:00,1.84777,1.8478,1.84698,1.84698,30000000.0
2006-06-08 09:43:00,1.84696,1.84725,1.84696,1.84715,80200000.0
2006-06-08 09:44:00,1.84718,1.84743,1.84703,1.84743,129100002.0
2006-06-08 09:45:00,1.84739,1.84739,1.84728,1.84737,35400000.0
2006-06-08 09:46:00,1.84747,1.84747,1.84735,1.84745,61300001.0
2006-06-08 09:47:00,1.8473,1.8473,1.84702,1.84708,34699999.0
2006-06-08 09:48:00,1.84721,1.84763,1.84721,1.84763,30800000.0
2006-06-08 09:49:00,1.84774,1.8478,1.84761,1.84761,115899999.0
2006-06-08 09:50:00,1.84755,1.84768,1.84751,1.84762,75100000.0
2006-06-08 09:51:00,1.84771,1.84813,1.84771,1.84813,40200000.0
2006-06-08 09:52:00,1.84818,1.84818,1.84795,1.84795,59500001.0
2006-06-08 09:53:00,1.84788,1.84788,1.84768,1.84774,75900000.0
2006-06-08 09:54:00,1.84779,1.8481,1.84779,1.8481,118799997.0
2006-06-08 09:55:00,1.84822,1.84855,1.84817,1.8484,49900000.0
2006-06-08 09:56:00,1.84843,1.84903,1.84838,1.84903,36799999.0
2006-06-08 09:57:00,1.84918,1.84933,1.84901,1.84933,70100000.0
2006-06-08 09:58:00,1.84938,1.84946,1.84923,1.84923,46300000.0
2006-06-08 09:59:00,1.84903,1.84905,1.84891,1.84905,72400001.0
2006-06-08 10:00:00,1.84907,1.84907,1.84878,1.84878,28300000.0
2006-06-08 10:01:00,1.84891,1.84899,1.84881,1.84881,43700000.0
2006-06-08 10:02:00,1.84879,1.84903,1.84879,1.84903,55900000.0
2006-06-08 10:03:00,1.84908,1.84917,1.84895,1.84916,104999999.0
2006-06-08 10:04:00,1.84917,1.84939,1.84912,1.84937,54400000.0
2006-06-08 10:05:00,1.84942,1.84942,1.84915,1.84915,44100000.0
2006-06-08 10:06:00,1.84898,1.84898,1.84882,1.84894,110599998.0
2006-06-08 10:07:00,1.84895,1.84922,1.84869,1.84895,85300001.0
2006-06-08 10:08:00,1.84894,1.849,1.84887,1.84891,93600003.0
2006-06-08 10:09:00,1.84896,1.84902,1.84892,1.84892,44999999.0
2006-06-08 10:10:00,1.84896,1.84944,1.84896,1.84922,80000000.0
2006-06-08 10:11:00,1.84907,1.84907,1.84897,1.849,53500000.0
2006-06-08 10:12:00,1.84896,1.84907,1.84891,1.84907,105000000.0
2006-06-08 10:13:00,1.84902,1.84912,1.84902,1.84912,25899999.0
2006-06-08 10:14:00,1.84907,1.84915,1.84907,1.84908,40700000.0
2006-06-08 10:15:00,1.84903,1.84909,1.84892,1.84908,82600000.0
2006-06-08 10:16:00,1.84902,1.84902,1.84875,1.84875,49500000.0
2006-06-08 10:17:00,1.84887,1.84904,1.84887,1.84891,63000000.0
2006-06-08 10:18:00,1.84894,1.8492,1.84894,1.8492,35000000.0
2006-06-08 10:19:00,1.84913,1.84924,1.84911,1.84917,87400000.0
2006-06-08 10:20:00,1.84906,1.84914,1.84903,1.84905,54599999.0
2006-06-08 10:21:00,1.84907,1.84931,1.84907,1.84931,134400001.0
2006-06-08 10:22:00,1.8493,1.84945,1.84928,1.84945,38799999.0
2006-06-08 10:23:00,1.84956,1.84959,1.84935,1.84935,52300000.0
2006-06-08 10:24:00,1.84933,1.84948,1.84926,1.84948,22200000.0
2006-06-08 10:25:00,1.84942,1.84971,1.84942,1.84965,59799999.0
2006-06-08 10:26:00,1.84978,1.84998,1.84972,1.84998,27900000.0
2006-06-08 10:27:00,1.85004,1.85015,1.85004,1.85012,63700001.0
2006-06-08 10:28:00,1.85015,1.85019,1.84999,1.85007,73400000.0
2006-06-08 10:29:00,1.85012,1.85012,1.84617,1.84938,70599999.0
2006-06-08 10:30:00,1.84598,1.84598,1.83803,1.84496,54150000.0
2006-06-08 10:31:00,1.84702,1.84797,1.84702,1.84792,53300000.0
2006-06-08 10:32:00,1.848,1.84821,1.84783,1.84783,92099999.0
2006-06-08 10:33:00,1.84762,1.84762,1.84726,1.84738,67599998.0
2006-06-08 10:34:00,1.84757,1.84773,1.84752,1.84769,77470000.0
2006-06-08 10:35:00,1.84768,1.84792,1.84757,1.84792,57799999.0
2006-06-08 10:36:00,1.84827,1.84865,1.84823,1.84865,47200000.0
2006-06-08 10:37:00,1.84882,1.84906,1.84882,1.84899,138399999.0
2006-06-08 10:38:00,1.84906,1.84944,1.84906,1.8494,105599997.0
2006-06-08 10:39:00,1.84939,1.84944,1.84921,1.84926,45400001.0
2006-06-08 10:40:00,1.84942,1.84942,1.84851,1.84851,29800000.0
2006-06-08 10:41:00,1.84837,1.8486,1.84837,1.84847,67000001.0
2006-06-08 10:42:00,1.84841,1.84841,1.84792,1.84811,55900000.0
2006-06-08 10:43:00,1.8481,1.8481,1.84784,1.84787,55300000.0
2006-06-08 10:44:00,1.84787,1.8479,1.84754,1.84755,58300001.0
2006-06-08 10:45:00,1.84754,1.84767,1.84747,1.84767,87199999.0
2006-06-08 10:46:00,1.8476,1.84783,1.8476,1.84783,72099999.0
2006-06-08 10:47:00,1.84792,1.84798,1.84792,1.84797,61300000.0
2006-06-08 10:48:00,1.84789,1.84805,1.84789,1.84801,91199998.0
2006-06-08 10:49:00,1.84807,1.84828,1.84807,1.84828,47600000.0
2006-06-08 10:50:00,1.84829,1.84832,1.84805,1.84805,30800001.0
2006-06-08 10:51:00,1.8482,1.8483,1.84788,1.84816,84300001.0
2006-06-08 10:52:00,1.84835,1.84849,1.84827,1.84832,63600000.0
2006-06-08 10:53:00,1.84835,1.84855,1.84833,1.84855,52500000.0
2006-06-08 10:54:00,1.84863,1.84863,1.84852,1.84863,29699999.0
2006-06-08 10:55:00,1.84861,1.84861,1.8484,1.84857,90050001.0
2006-06-08 10:56:00,1.84857,1.84912,1.84855,1.84912,109500001.0
2006-06-08 10:57:00,1.84919,1.84919,1.84898,1.84906,70299999.0
2006-06-08 10:58:00,1.84897,1.84897,1.84853,1.84855,75799999.0
2006-06-08 10:59:00,1.84848,1.84857,1.84845,1.84855,91400002.0
2006-06-08 11:00:00,1.84845,1.84863,1.84845,1.84853,91000000.0
2006-06-08 11:01:00,1.84855,1.84885,1.84855,1.84879,36500000.0
2006-06-08 11:02:00,1.84882,1.849,1.84882,1.84888,95700001.0
2006-06-08 11:03:00,1.84899,1.84919,1.84899,1.84914,50400001.0
2006-06-08 11:04:00,1.84922,1.84936,1.84922,1.84931,61700003.0
2006-06-08 11:05:00,1.84937,1.84937,1.84919,1.84919,83700001.0
2006-06-08 11:06:00,1.84928,1.84944,1.84928,1.84934,54700001.0
2006-06-08 11:07:00,1.84943,1.84964,1.84943,1.84964,54499999.0
2006-06-08 11:08:00,1.84972,1.84972,1.84955,1.84957,109000001.0
2006-06-08 11:09:00,1.84955,1.84965,1.84937,1.84937,90349999.0
2006-06-08 11:10:00,1.8494,1.84952,1.84935,1.84952,56400001.0
2006-06-08 11:11:00,1.8495,1.8495,1.84918,1.84918,40200000.0
2006-06-08 11:12:00,1.84911,1.84913,1.84898,1.84913,66199999.0
2006-06-08 11:13:00,1.84912,1.8492,1.84908,1.84917,71700000.0
2006-06-08 11:14:00,1.84908,1.84908,1.84894,1.84894,32600000.0
2006-06-08 11:15:00,1.84894,1.84897,1.84883,1.84893,19600000.0
2006-06-08 11:16:00,1.84893,1.84899,1.84887,1.8489,75900000.0
2006-06-08 11:17:00,1.84888,1.84903,1.84888,1.84902,12100000.0
2006-06-08 11:18:00,1.84916,1.84924,1.84912,1.84924,98899999.0
2006-06-08 11:19:00,1.84912,1.84912,1.84902,1.84902,81200000.0
2006-06-08 11:20:00,1.84902,1.84907,1.84884,1.84893,127100002.0
2006-06-08 11:21:00,1.84909,1.84943,1.84909,1.84943,13500000.0
2006-06-08 11:22:00,1.84938,1.84938,1.84905,1.84911,139499998.0
2006-06-08 11:23:00,1.84907,1.84919,1.84905,1.84916,26200000.0
2006-06-08 11:24:00,1.84922,1.84928,1.84912,1.84928,71399999.0
2006-06-08 11:25:00,1.84911,1.84915,1.84906,1.84906,66200000.0
2006-06-08 11:26:00,1.84907,1.84914,1.84907,1.84907,61600000.0
2006-06-08 11:27:00,1.84907,1.84911,1.84905,1.84907,70400000.0
2006-06-08 11:28:00,1.84908,1.84908,1.84889,1.8489,44200000.0
2006-06-08 11:29:00,1.84883,1.84883,1.84862,1.84877,108100000.0
2006-06-08 11:30:00,1.84865,1.84867,1.84849,1.84861,94000000.0
2006-06-08 11:31:00,1.84856,1.84857,1.84841,1.84847,64700002.0
2006-06-08 11:32:00,1.8484,1.84843,1.84831,1.84843,45200000.0
2006-06-08 11:33:00,1.84836,1.84836,1.84818,1.84825,36800000.0
2006-06-08 11:34:00,1.84817,1.84817,1.8479,1.84795,49200000.0
2006-06-08 11:35:00,1.84784,1.84795,1.84774,1.84793,87100000.0
2006-06-08 11:36:00,1.84792,1.84819,1.84792,1.84817,63300000.0
2006-06-08 11:37:00,1.84808,1.84808,1.84766,1.8477,60400000.0
2006-06-08 11:38:00,1.84768,1.84775,1.84754,1.84775,74100000.0
2006-06-08 11:39:00,1.84774,1.8481,1.84774,1.8481,53999998.0
2006-06-08 11:40:00,1.84813,1.8482,1.848,1.8481,85500002.0
2006-06-08 11:41:00,1.84813,1.84813,1.84804,1.84804,16500000.0
2006-06-08 11:42:00,1.84805,1.84816,1.84795,1.84816,98099999.0
2006-06-08 11:43:00,1.84819,1.84876,1.84819,1.84876,64000000.0
2006-06-08 11:44:00,1.84883,1.84883,1.84868,1.84875,59300001.0
2006-06-08 11:45:00,1.84882,1.84897,1.84882,1.8489,61800000.0
2006-06-08 11:46:00,1.84897,1.84898,1.84879,1.84888,122500003.0
2006-06-08 11:47:00,1.84893,1.84893,1.84881,1.84881,110900000.0
2006-06-08 11:48:00,1.84878,1.84899,1.84876,1.84899,72800001.0
2006-06-08 11:49:00,1.84893,1.84898,1.84892,1.84898,51500000.0
2006-06-08 11:50:00,1.84899,1.84902,1.84892,1.84897,95999999.0
2006-06-08 11:51:00,1.84901,1.84917,1.84901,1.84917,50100000.0
2006-06-08 11:52:00,1.84918,1.84924,1.84914,1.84921,82899999.0
2006-06-08 11:53:00,1.84913,1.84924,1.84908,1.84924,51200000.0
2006-06-08 11:54:00,1.84916,1.84916,1.84878,1.84878,108000000.0
2006-06-08 11:55:00,1.84873,1.84883,1.84866,1.84883,41600000.0
2006-06-08 11:56:00,1.84897,1.84908,1.84897,1.84908,25800000.0
2006-06-08 11:57:00,1.84906,1.84906,1.84878,1.84878,108600000.0
2006-06-08 11:58:00,1.84898,1.8495,1.84898,1.84948,16000000.0
2006-06-08 11:59:00,1.8495,1.84959,1.84938,1.8494,93400001.0
2006-06-08 12:00:00,1.84934,1.84943,1.84924,1.84939,135900001.0
2006-06-08 12:01:00,1.84936,1.84944,1.84926,1.84926,53400000.0
2006-06-08 12:02:00,1.84926,1.84934,1.84922,1.8493,45400000.0
2006-06-08 12:03:00,1.84932,1.84932,1.84921,1.84921,56299999.0
2006-06-08 12:04:00,1.84923,1.84923,1.84887,1.84887,84800001.0
2006-06-08 12:05:00,1.849,1.84905,1.84888,1.84894,31000000.0
2006-06-08 12:06:00,1.8489,1.84901,1.8489,1.84899,49400001.0
2006-06-08 12:07:00,1.84898,1.84898,1.84878,1.84885,95099998.0
2006-06-08 12:08:00,1.84882,1.8489,1.84877,1.84879,8770000.0
2006-06-08 12:09:00,1.84877,1.8488,1.84866,1.8487,96199999.0
2006-06-08 12:10:00,1.84862,1.84869,1.84845,1.84855,38200000.0
2006-06-08 12:11:00,1.84851,1.84857,1.84838,1.84845,22800000.0
2006-06-08 12:12:00,1.84849,1.84855,1.84849,1.84852,17400000.0
2006-06-08 12:13:00,1.84854,1.8487,1.84854,1.84865,40400000.0
2006-06-08 12:14:00,1.84861,1.84864,1.84854,1.84859,79300000.0
2006-06-08 12:15:00,1.84859,1.84859,1.84851,1.84851,13800000.0
2006-06-08 12:16:00,1.8485,1.8485,1.8483,1.84843,48300001.0
2006-06-08 12:17:00,1.84842,1.84842,1.84827,1.84837,45700001.0
2006-06-08 12:18:00,1.84842,1.84847,1.84842,1.84847,10300000.0
2006-06-08 12:19:00,1.84853,1.84858,1.84846,1.84847,57200001.0
2006-06-08 12:20:00,1.84851,1.84857,1.84847,1.8485,83200001.0
2006-06-08 12:21:00,1.84844,1.84854,1.84843,1.84853,70300000.0
2006-06-08 12:22:00,1.84848,1.84859,1.84843,1.84852,112400000.0
2006-06-08 12:23:00,1.84855,1.84865,1.84849,1.84858,71199999.0
2006-06-08 12:24:00,1.84855,1.8487,1.84853,1.84853,42200000.0
2006-06-08 12:25:00,1.84846,1.8485,1.84834,1.84847,55200000.0
2006-06-08 12:26:00,1.84853,1.84853,1.84825,1.84825,53300000.0
2006-06-08 12:27:00,1.84807,1.84824,1.84807,1.84818,90599998.0
2006-06-08 12:28:00,1.84815,1.84815,1.84799,1.848,36700000.0
2006-06-08 12:29:00,1.84807,1.84808,1.84798,1.84808,68299998.0
2006-06-08 12:30:00,1.84809,1.8483,1.84809,1.84812,114099999.0
2006-06-08 12:31:00,1.8481,1.84821,1.84805,1.84821,101300000.0
2006-06-08 12:32:00,1.84823,1.84823,1.84809,1.84811,89100000.0
2006-06-08 12:33:00,1.84816,1.84823,1.84811,1.84823,27600000.0
2006-06-08 12:34:00,1.8482,1.8482,1.848,1.848,40900000.0
2006-06-08 12:35:00,1.84801,1.84811,1.84797,1.84811,51700002.0
2006-06-08 12:36:00,1.84817,1.84822,1.84809,1.84817,40400000.0
2006-06-08 12:37:00,1.84815,1.84827,1.84801,1.84827,55899999.0
2006-06-08 12:38:00,1.84832,1.84838,1.84823,1.8483,70800001.0
2006-06-08 12:39:00,1.84812,1.84815,1.84801,1.84801,73500002.0
2006-06-08 12:40:00,1.84799,1.84815,1.84795,1.84815,100300000.0
2006-06-08 12:41:00,1.84807,1.84815,1.84807,1.84815,61500000.0
2006-06-08 12:42:00,1.8481,1.8481,1.84784,1.84784,61200000.0
2006-06-08 12:43:00,1.84778,1.84783,1.84766,1.84783,79000000.0
2006-06-08 12:44:00,1.84776,1.84778,1.84761,1.84767,57400000.0
2006-06-08 12:45:00,1.84786,1.84803,1.84786,1.84799,30800000.0
2006-06-08 12:46:00,1.84804,1.8482,1.84804,1.8482,30900000.0
2006-06-08 12:47:00,1.84819,1.84824,1.84812,1.8482,65900000.0
2006-06-08 12:48:00,1.84824,1.84839,1.84824,1.84832,45100000.0
2006-06-08 12:49:00,1.84832,1.84832,1.8482,1.84825,92399999.0
2006-06-08 12:50:00,1.84823,1.84825,1.8481,1.84825,86099998.0
2006-06-08 12:51:00,1.84818,1.84851,1.84817,1.84851,72600001.0
2006-06-08 12:52:00,1.84851,1.84871,1.84851,1.84868,83000000.0
2006-06-08 12:53:00,1.84865,1.84867,1.84852,1.8486,57199999.0
2006-06-08 12:54:00,1.84846,1.84864,1.84843,1.84851,29400000.0
2006-06-08 12:55:00,1.84852,1.84863,1.84846,1.84856,70000000.0
2006-06-08 12:56:00,1.84852,1.8486,1.84827,1.84839,114499998.0
2006-06-08 12:57:00,1.84845,1.8485,1.84839,1.84844,73000000.0
2006-06-08 12:58:00,1.84865,1.84901,1.84865,1.84901,59300001.0
2006-06-08 12:59:00,1.84907,1.84907,1.84817,1.84817,55400000.0
2006-06-08 13:00:00,1.84818,1.8484,1.84748,1.84814,48700000.0
2006-06-08 13:01:00,1.84814,1.84838,1.84814,1.84837,21500000.0
2006-06-08 13:02:00,1.84827,1.84835,1.84811,1.84832,39100000.0
2006-06-08 13:03:00,1.84848,1.84856,1.84829,1.84829,71800000.0
2006-06-08 13:04:00,1.84819,1.84839,1.84819,1.84834,87600000.0
2006-06-08 13:05:00,1.8483,1.84837,1.84822,1.84822,34800000.0
2006-06-08 13:06:00,1.84823,1.84823,1.84805,1.84813,79799998.0
2006-06-08 13:07:00,1.84821,1.84826,1.84812,1.84812,145700002.0
2006-06-08 13:08:00,1.84819,1.84833,1.84819,1.84833,62900000.0
2006-06-08 13:09:00,1.84824,1.84833,1.84824,1.84829,72000002.0
2006-06-08 13:10:00,1.84826,1.84826,1.84814,1.84814,50400000.0
2006-06-08 13:11:00,1.84824,1.84868,1.84824,1.84868,11600000.0
2006-06-08 13:12:00,1.84879,1.84915,1.84879,1.84915,87900000.0
2006-06-08 13:13:00,1.84902,1.84918,1.84902,1.84909,72700001.0
2006-06-08 13:14:00,1.84916,1.84924,1.84914,1.84922,104000000.0
2006-06-08 13:15:00,1.84938,1.84971,1.84938,1.84965,53400000.0
2006-06-08 13:16:00,1.84958,1.84958,1.84951,1.84955,38299999.0
2006-06-08 13:17:00,1.84963,1.84963,1.84938,1.84938,73000000.0
2006-06-08 13:18:00,1.8493,1.8493,1.84909,1.84909,63800000.0
2006-06-08 13:19:00,1.84917,1.84918,1.84905,1.84918,56699999.0
2006-06-08 13:20:00,1.8492,1.84927,1.84914,1.84914,62500001.0
2006-06-08 13:21:00,1.84925,1.84944,1.84925,1.84942,34600000.0
2006-06-08 13:22:00,1.84946,1.84948,1.84937,1.84938,77000000.0
2006-06-08 13:23:00,1.84938,1.84942,1.84935,1.84941,26100000.0
2006-06-08 13:24:00,1.84935,1.84945,1.84932,1.84938,44800001.0
2006-06-08 13:25:00,1.84945,1.84962,1.84945,1.84962,58600000.0
2006-06-08 13:26:00,1.84966,1.84969,1.84939,1.84939,89600000.0
2006-06-08 13:27:00,1.84935,1.84935,1.84918,1.84922,52400000.0
2006-06-08 13:28:00,1.84914,1.84922,1.84913,1.84913,69500001.0
2006-06-08 13:29:00,1.84913,1.84918,1.84907,1.8491,71100000.0
2006-06-08 13:30:00,1.84907,1.8492,1.84907,1.84911,90499999.0
2006-06-08 13:31:00,1.84919,1.84921,1.84916,1.8492,36700000.0
2006-06-08 13:32:00,1.84919,1.84924,1.84919,1.84924,57399998.0
2006-06-08 13:33:00,1.84928,1.84928,1.84921,1.84921,18300000.0
2006-06-08 13:34:00,1.8492,1.84929,1.84917,1.8492,59900000.0
2006-06-08 13:35:00,1.8492,1.84929,1.8491,1.8492,126300003.0
2006-06-08 13:36:00,1.84923,1.84931,1.8492,1.84923,140000001.0
2006-06-08 13:37:00,1.84915,1.84915,1.84892,1.84892,50700000.0
2006-06-08 13:38:00,1.84897,1.849,1.84888,1.84898,75700002.0
2006-06-08 13:39:00,1.84903,1.84912,1.84896,1.84897,44300000.0
2006-06-08 13:40:00,1.84905,1.84908,1.84896,1.84896,146699999.0
2006-06-08 13:41:00,1.84899,1.8491,1.84895,1.84895,50200001.0
2006-06-08 13:42:00,1.84895,1.84912,1.84894,1.84912,106100001.0
2006-06-08 13:43:00,1.8491,1.84926,1.84905,1.84905,110999999.0
2006-06-08 13:44:00,1.84906,1.84938,1.84906,1.84932,114000000.0
2006-06-08 13:45:00,1.84941,1.84968,1.84941,1.84961,82700000.0
2006-06-08 13:46:00,1.84969,1.84969,1.84866,1.84866,56399998.0
2006-06-08 13:47:00,1.84851,1.84881,1.84825,1.84825,70600000.0
2006-06-08 13:48:00,1.84812,1.84823,1.84749,1.84749,99600001.0
2006-06-08 13:49:00,1.84716,1.84722,1.84677,1.84677,72199999.0
2006-06-08 13:50:00,1.84685,1.84724,1.84685,1.84723,9550000.0
2006-06-08 13:51:00,1.84705,1.84713,1.84688,1.84689,53700001.0
2006-06-08 13:52:00,1.84702,1.84716,1.84665,1.84668,87100000.0
2006-06-08 13:53:00,1.84667,1.84671,1.8455,1.8455,77200001.0
2006-06-08 13:54:00,1.84555,1.84572,1.84545,1.84545,37700000.0
2006-06-08 13:55:00,1.84525,1.84577,1.84521,1.84577,39500000.0
2006-06-08 13:56:00,1.84599,1.84642,1.84599,1.84642,83099999.0
2006-06-08 13:57:00,1.84647,1.84647,1.84579,1.84585,105400000.0
2006-06-08 13:58:00,1.84598,1.8464,1.84589,1.84589,48900000.0
2006-06-08 13:59:00,1.84591,1.84609,1.84551,1.84551,57600000.0
2006-06-08 14:00:00,1.84551,1.84567,1.84461,1.84461,101499999.0
2006-06-08 14:01:00,1.84456,1.84456,1.84408,1.84414,57799999.0
2006-06-08 14:02:00,1.8441,1.84433,1.844,1.84407,83599999.0
2006-06-08 14:03:00,1.84417,1.84421,1.84331,1.84331,21000000.0
2006-06-08 14:04:00,1.84295,1.84323,1.84281,1.84287,63300000.0
2006-06-08 14:05:00,1.84293,1.84338,1.84293,1.84332,21800000.0
2006-06-08 14:06:00,1.84325,1.84354,1.84325,1.84354,54500001.0
2006-06-08 14:07:00,1.84372,1.84386,1.84339,1.84339,49200001.0
2006-06-08 14:08:00,1.84357,1.84374,1.84357,1.84362,83499998.0
2006-06-08 14:09:00,1.84376,1.84406,1.84376,1.84396,25100000.0
2006-06-08 14:10:00,1.84385,1.84385,1.84351,1.84364,24200000.0
2006-06-08 14:11:00,1.84353,1.84373,1.8435,1.84368,23100000.0
2006-06-08 14:12:00,1.84366,1.84386,1.84358,1.84384,123700000.0
2006-06-08 14:13:00,1.84378,1.8439,1.84364,1.84366,110099998.0
2006-06-08 14:14:00,1.84358,1.84422,1.84358,1.84422,62300000.0
2006-06-08 14:15:00,1.84412,1.84412,1.84385,1.84393,90999999.0
2006-06-08 14:16:00,1.84375,1.84375,1.84344,1.84357,47100000.0
2006-06-08 14:17:00,1.84353,1.84353,1.84328,1.84328,50800000.0
2006-06-08 14:18:00,1.8433,1.84349,1.84325,1.84325,121099998.0
2006-06-08 14:19:00,1.84351,1.84394,1.84351,1.84379,62200001.0
2006-06-08 14:20:00,1.84382,1.84404,1.84373,1.8438,45300000.0
2006-06-08 14:21:00,1.84373,1.84385,1.84343,1.84343,53599999.0
2006-06-08 14:22:00,1.84342,1.84353,1.84342,1.8435,52400000.0
2006-06-08 14:23:00,1.84352,1.84358,1.84323,1.84353,65900001.0
2006-06-08 14:24:00,1.84355,1.84364,1.84279,1.84279,38400000.0
2006-06-08 14:25:00,1.84258,1.84289,1.84252,1.84278,98100000.0
2006-06-08 14:26:00,1.8429,1.84292,1.8427,1.84286,74700000.0
2006-06-08 14:27:00,1.84286,1.84321,1.84286,1.8431,99900000.0
2006-06-08 14:28:00,1.84317,1.84329,1.84317,1.84325,78900001.0
2006-06-08 14:29:00,1.84329,1.84332,1.84317,1.84317,58600000.0
2006-06-08 14:30:00,1.84289,1.84289,1.8416,1.84168,106900002.0
2006-06-08 14:31:00,1.84144,1.84144,1.84088,1.84088,55299999.0
2006-06-08 14:32:00,1.84016,1.84016,1.83892,1.83892,41300001.0
2006-06-08 14:33:00,1.83788,1.83826,1.83776,1.83777,80200002.0
2006-06-08 14:34:00,1.83761,1.83834,1.83761,1.83834,46200000.0
2006-06-08 14:35:00,1.83844,1.83854,1.83805,1.83822,72600000.0
2006-06-08 14:36:00,1.83834,1.8384,1.8382,1.8384,92199998.0
2006-06-08 14:37:00,1.83855,1.83923,1.83855,1.83923,113300000.0
2006-06-08 14:38:00,1.8394,1.83948,1.83929,1.83947,38300000.0
2006-06-08 14:39:00,1.83957,1.84015,1.83951,1.83972,97200000.0
2006-06-08 14:40:00,1.83952,1.83964,1.83902,1.83943,93200000.0
2006-06-08 14:41:00,1.8397,1.83985,1.83949,1.83967,86200000.0
2006-06-08 14:42:00,1.83955,1.84021,1.83955,1.83978,138899998.0
2006-06-08 14:43:00,1.83976,1.83976,1.83837,1.83844,78600000.0
2006-06-08 14:44:00,1.83865,1.83865,1.83758,1.83758,33700000.0
2006-06-08 14:45:00,1.8371,1.83721,1.83688,1.83697,95500000.0
2006-06-08 14:46:00,1.83722,1.83776,1.83722,1.83774,59600002.0
2006-06-08 14:47:00,1.83763,1.83799,1.8376,1.83791,68199999.0
2006-06-08 14:48:00,1.83824,1.83864,1.83815,1.83863,45700000.0
2006-06-08 14:49:00,1.83873,1.83904,1.83869,1.83898,65700000.0
2006-06-08 14:50:00,1.8391,1.83923,1.83862,1.83862,55800000.0
2006-06-08 14:51:00,1.83862,1.8388,1.83856,1.83874,80100000.0
2006-06-08 14:52:00,1.83874,1.83941,1.83874,1.8393,91500002.0
2006-06-08 14:53:00,1.83957,1.84006,1.83957,1.83992,45300001.0
2006-06-08 14:54:00,1.83973,1.84003,1.83964,1.8399,69000001.0
2006-06-08 14:55:00,1.83991,1.83997,1.83968,1.83976,96100001.0
2006-06-08 14:56:00,1.83985,1.83991,1.83958,1.8398,53999999.0
2006-06-08 14:57:00,1.83989,1.84036,1.83989,1.84016,88099999.0
2006-06-08 14:58:00,1.84032,1.84048,1.84027,1.84027,25200000.0
2006-06-08 14:59:00,1.84026,1.8407,1.84026,1.84063,34700000.0
2006-06-08 15:00:00,1.84065,1.84085,1.84042,1.84042,107900000.0
2006-06-08 15:01:00,1.84008,1.84008,1.83974,1.8398,108399997.0
2006-06-08 15:02:00,1.83991,1.83995,1.83964,1.83964,86999999.0
2006-06-08 15:03:00,1.83988,1.84019,1.83975,1.83976,54700000.0
2006-06-08 15:04:00,1.83948,1.83965,1.83941,1.83965,45900000.0
2006-06-08 15:05:00,1.83997,1.84004,1.83961,1.83971,80500002.0
2006-06-08 15:06:00,1.8399,1.84042,1.8399,1.84038,63400001.0
2006-06-08 15:07:00,1.84041,1.84041,1.83996,1.84001,45300001.0
2006-06-08 15:08:00,1.84008,1.84017,1.83982,1.83987,46700000.0
2006-06-08 15:09:00,1.83983,1.84108,1.83981,1.84108,147199998.0
2006-06-08 15:10:00,1.84107,1.84107,1.84068,1.84068,90800001.0
2006-06-08 15:11:00,1.84064,1.84064,1.83964,1.83964,37600000.0
2006-06-08 15:12:00,1.8394,1.84013,1.83936,1.84013,47400000.0
2006-06-08 15:13:00,1.84033,1.84063,1.84031,1.84058,58399999.0
2006-06-08 15:14:00,1.84042,1.84042,1.84027,1.84032,34800000.0
2006-06-08 15:15:00,1.84017,1.84045,1.84014,1.84045,97900000.0
2006-06-08 15:16:00,1.8406,1.84107,1.8406,1.84105,32700000.0
2006-06-08 15:17:00,1.84101,1.84115,1.84092,1.84115,57000000.0
2006-06-08 15:18:00,1.84117,1.84137,1.84099,1.84109,82700002.0
2006-06-08 15:19:00,1.84099,1.84118,1.84062,1.84062,66800000.0
2006-06-08 15:20:00,1.84069,1.84092,1.84069,1.84085,81499999.0
2006-06-08 15:21:00,1.8407,1.8407,1.83983,1.83983,25300000.0
2006-06-08 15:22:00,1.8398,1.83983,1.83948,1.83962,86200001.0
2006-06-08 15:23:00,1.83965,1.83986,1.83956,1.83986,102500000.0
2006-06-08 15:24:00,1.84007,1.84009,1.83952,1.83974,71399999.0
2006-06-08 15:25:00,1.83976,1.8403,1.83969,1.84027,134399999.0
2006-06-08 15:26:00,1.84031,1.84037,1.84009,1.84017,81500000.0
2006-06-08 15:27:00,1.84028,1.84028,1.83988,1.83995,98800002.0
2006-06-08 15:28:00,1.83984,1.84008,1.83982,1.84008,28000000.0
2006-06-08 15:29:00,1.84032,1.84043,1.84017,1.84035,125000002.0
2006-06-08 15:30:00,1.84023,1.84068,1.84023,1.84048,83200001.0
2006-06-08 15:31:00,1.84043,1.84056,1.84034,1.84055,46400000.0
2006-06-08 15:32:00,1.84011,1.84034,1.83966,1.83966,103400002.0
2006-06-08 15:33:00,1.83889,1.83889,1.83846,1.83846,13900000.0
2006-06-08 15:34:00,1.83793,1.83847,1.83785,1.83847,68800001.0
2006-06-08 15:35:00,1.83863,1.83882,1.8385,1.83878,46300000.0
2006-06-08 15:36:00,1.83873,1.83882,1.838,1.83811,40000000.0
2006-06-08 15:37:00,1.83829,1.83841,1.83805,1.83807,60099999.0
2006-06-08 15:38:00,1.83785,1.8381,1.83766,1.83796,63300000.0
2006-06-08 15:39:00,1.83785,1.83821,1.83782,1.83812,113400000.0
2006-06-08 15:40:00,1.83811,1.83813,1.8379,1.83791,32900000.0
2006-06-08 15:41:00,1.83788,1.83794,1.83784,1.83794,49900000.0
2006-06-08 15:42:00,1.83797,1.83854,1.83797,1.83854,113300000.0
2006-06-08 15:43:00,1.83866,1.83884,1.8385,1.83884,20200000.0
2006-06-08 15:44:00,1.83898,1.83909,1.83859,1.83875,83700000.0
2006-06-08 15:45:00,1.83875,1.83921,1.83873,1.83921,66500000.0
2006-06-08 15:46:00,1.83906,1.83906,1.83877,1.83887,76600000.0
2006-06-08 15:47:00,1.83873,1.83935,1.83863,1.83935,90800000.0
2006-06-08 15:48:00,1.8394,1.83971,1.83897,1.83897,107400000.0
2006-06-08 15:49:00,1.83875,1.83908,1.83865,1.83908,79599998.0
2006-06-08 15:50:00,1.83928,1.83986,1.83928,1.83983,58300001.0
2006-06-08 15:51:00,1.83997,1.84003,1.8398,1.83993,53600000.0
2006-06-08 15:52:00,1.83983,1.84007,1.83975,1.83981,115500001.0
2006-06-08 15:53:00,1.83955,1.83973,1.83933,1.83971,78399999.0
2006-06-08 15:54:00,1.83979,1.84035,1.83979,1.84035,89400000.0
2006-06-08 15:55:00,1.84052,1.84067,1.84052,1.84066,63500001.0
2006-06-08 15:56:00,1.84063,1.84096,1.84055,1.84096,24000000.0
2006-06-08 15:57:00,1.84124,1.84148,1.84114,1.84139,62900000.0
2006-06-08 15:58:00,1.84135,1.84135,1.84089,1.84096,52100000.0
2006-06-08 15:59:00,1.84099,1.84111,1.84027,1.84027,84800000.0
2006-06-08 16:00:00,1.84032,1.84048,1.84023,1.84043,103700002.0
2006-06-08 16:01:00,1.84063,1.84094,1.84045,1.84082,98799999.0
2006-06-08 16:02:00,1.84063,1.84069,1.84057,1.84069,14400000.0
2006-06-08 16:03:00,1.84067,1.8408,1.84067,1.84069,75700002.0
2006-06-08 16:04:00,1.8406,1.84089,1.84049,1.84089,164399999.0
2006-06-08 16:05:00,1.84129,1.84146,1.84129,1.84146,11600000.0
2006-06-08 16:06:00,1.84181,1.84184,1.84132,1.84132,59300000.0
2006-06-08 16:07:00,1.84115,1.84163,1.84111,1.84163,76200000.0
2006-06-08 16:08:00,1.84175,1.84196,1.8413,1.84196,96399998.0
2006-06-08 16:09:00,1.84203,1.84243,1.84203,1.84243,31600000.0
2006-06-08 16:10:00,1.84247,1.84252,1.84195,1.84198,34000000.0
2006-06-08 16:11:00,1.84179,1.84179,1.84136,1.84152,67000001.0
2006-06-08 16:12:00,1.8416,1.84179,1.8416,1.8417,78499999.0
2006-06-08 16:13:00,1.8417,1.842,1.84161,1.842,127900000.0
2006-06-08 16:14:00,1.84195,1.84218,1.84193,1.84203,105400003.0
2006-06-08 16:15:00,1.84202,1.84208,1.84169,1.84169,92199999.0
2006-06-08 16:16:00,1.84149,1.84167,1.84144,1.84167,39900000.0
2006-06-08 16:17:00,1.84192,1.8425,1.84192,1.84243,120899998.0
2006-06-08 16:18:00,1.84253,1.84326,1.84253,1.84326,74399998.0
2006-06-08 16:19:00,1.84342,1.84366,1.84342,1.84364,100200001.0
2006-06-08 16:20:00,1.84361,1.84361,1.84283,1.84283,86599998.0
2006-06-08 16:21:00,1.84277,1.84281,1.84263,1.84263,24800000.0
2006-06-08 16:22:00,1.84258,1.84277,1.84244,1.84277,85699999.0
2006-06-08 16:23:00,1.84282,1.84291,1.8427,1.8429,59399999.0
2006-06-08 16:24:00,1.84292,1.84292,1.8426,1.84268,83000000.0
2006-06-08 16:25:00,1.84253,1.84266,1.84246,1.84263,120300000.0
2006-06-08 16:26:00,1.84272,1.84272,1.84238,1.84238,17600000.0
2006-06-08 16:27:00,1.84206,1.84221,1.84184,1.84184,56899999.0
2006-06-08 16:28:00,1.84172,1.84181,1.84111,1.84111,54899999.0
2006-06-08 16:29:00,1.84113,1.84113,1.84087,1.84095,64499999.0
2006-06-08 16:30:00,1.84076,1.84076,1.84025,1.84025,45500000.0
2006-06-08 16:31:00,1.8403,1.8407,1.8403,1.8407,56000000.0
2006-06-08 16:32:00,1.84076,1.84076,1.84063,1.8407,84900000.0
2006-06-08 16:33:00,1.84065,1.84068,1.84039,1.84039,61400000.0
2006-06-08 16:34:00,1.84041,1.84041,1.84028,1.84038,62900000.0
2006-06-08 16:35:00,1.84033,1.84033,1.8401,1.84012,57200000.0
2006-06-08 16:36:00,1.84022,1.84039,1.84022,1.8403,36400001.0
2006-06-08 16:37:00,1.84029,1.84046,1.84025,1.84046,55500000.0
2006-06-08 16:38:00,1.84047,1.8405,1.84032,1.8405,87099999.0
2006-06-08 16:39:00,1.84043,1.8407,1.84041,1.8407,61800000.0
2006-06-08 16:40:00,1.84064,1.84074,1.84056,1.84065,65100000.0
2006-06-08 16:41:00,1.84039,1.84078,1.84039,1.84073,124499998.0
2006-06-08 16:42:00,1.84086,1.84095,1.84074,1.84074,43100000.0
2006-06-08 16:43:00,1.8407,1.84071,1.84057,1.8406,61400000.0
2006-06-08 16:44:00,1.84056,1.84056,1.84028,1.84037,23400000.0
2006-06-08 16:45:00,1.84057,1.84057,1.84055,1.84055,18000000.0
2006-06-08 16:46:00,1.84077,1.84077,1.83999,1.84008,87599998.0
2006-06-08 16:47:00,1.84004,1.84032,1.84004,1.84031,97400000.0
2006-06-08 16:48:00,1.84031,1.84031,1.84008,1.84019,20100000.0
2006-06-08 16:49:00,1.84026,1.84029,1.83988,1.83988,47700000.0
2006-06-08 16:50:00,1.84002,1.84014,1.83999,1.84007,44500000.0
2006-06-08 16:51:00,1.8401,1.84014,1.84007,1.84007,47100000.0
2006-06-08 16:52:00,1.84002,1.84002,1.83965,1.83965,61200001.0
2006-06-08 16:53:00,1.83973,1.84001,1.83973,1.83988,17650000.0
2006-06-08 16:54:00,1.8396,1.83965,1.83925,1.83925,67800001.0
2006-06-08 16:55:00,1.8391,1.83915,1.83894,1.83906,43500000.0
2006-06-08 16:56:00,1.83887,1.83887,1.83869,1.8387,72299999.0
2006-06-08 16:57:00,1.8387,1.83878,1.8386,1.83878,83200001.0
2006-06-08 16:58:00,1.83873,1.83888,1.83872,1.83888,56600000.0
2006-06-08 16:59:00,1.83888,1.83896,1.83876,1.83884,41600000.0
2006-06-08 17:00:00,1.8389,1.83929,1.83881,1.83927,76999999.0
2006-06-08 17:01:00,1.83949,1.83981,1.83949,1.83981,66899999.0
2006-06-08 17:02:00,1.84,1.84032,1.83998,1.84031,127300000.0
2006-06-08 17:03:00,1.8404,1.84047,1.84027,1.84033,30100000.0
2006-06-08 17:04:00,1.84028,1.84035,1.8402,1.84024,50900000.0
2006-06-08 17:05:00,1.84016,1.84029,1.84016,1.8402,74200000.0
2006-06-08 17:06:00,1.84023,1.84035,1.84023,1.84031,71299998.0
2006-06-08 17:07:00,1.84032,1.84046,1.84032,1.8404,45500000.0
2006-06-08 17:08:00,1.84035,1.84057,1.84035,1.84039,82300000.0
2006-06-08 17:09:00,1.84038,1.84038,1.84019,1.84019,101800003.0
2006-06-08 17:10:00,1.84027,1.84037,1.84018,1.84028,56800000.0
2006-06-08 17:11:00,1.8403,1.84054,1.84022,1.84027,73700001.0
2006-06-08 17:12:00,1.84017,1.84017,1.83998,1.83999,61600000.0
2006-06-08 17:13:00,1.83999,1.84004,1.83983,1.83983,21700000.0
2006-06-08 17:14:00,1.83976,1.83976,1.83952,1.83969,20200000.0
2006-06-08 17:15:00,1.8397,1.83991,1.8397,1.83977,77300000.0
2006-06-08 17:16:00,1.83973,1.8401,1.83963,1.8401,70400000.0
2006-06-08 17:17:00,1.84012,1.84014,1.83982,1.83984,80500002.0
2006-06-08 17:18:00,1.83981,1.84026,1.83981,1.84026,55499999.0
2006-06-08 17:19:00,1.84038,1.8406,1.84038,1.84043,42900001.0
2006-06-08 17:20:00,1.84035,1.84037,1.84003,1.84003,90099998.0
2006-06-08 17:21:00,1.84,1.84043,1.83997,1.84043,76000000.0
2006-06-08 17:22:00,1.84043,1.84055,1.84038,1.84055,66200000.0
2006-06-08 17:23:00,1.84009,1.84021,1.83984,1.84011,69999999.0
2006-06-08 17:24:00,1.84012,1.84024,1.84012,1.8402,89400000.0
2006-06-08 17:25:00,1.84046,1.84066,1.84026,1.84027,53800000.0
2006-06-08 17:26:00,1.84033,1.84098,1.84032,1.84096,82400000.0
2006-06-08 17:27:00,1.84091,1.84091,1.84076,1.84076,18700000.0
2006-06-08 17:28:00,1.84076,1.84093,1.84058,1.84071,78500000.0
2006-06-08 17:29:00,1.84077,1.8408,1.84053,1.84079,54700000.0
2006-06-08 17:30:00,1.84085,1.84095,1.84085,1.84095,20650000.0
2006-06-08 17:31:00,1.84106,1.84141,1.84104,1.84117,65399999.0
2006-06-08 17:32:00,1.84127,1.84134,1.84115,1.84128,124999999.0
2006-06-08 17:33:00,1.84137,1.84142,1.84121,1.84131,67199999.0
2006-06-08 17:34:00,1.84141,1.84158,1.84141,1.84144,103700000.0
2006-06-08 17:35:00,1.84136,1.84157,1.8413,1.84145,67600000.0
2006-06-08 17:36:00,1.84147,1.84154,1.84134,1.84142,59400000.0
2006-06-08 17:37:00,1.84146,1.84158,1.84146,1.84157,70700003.0
2006-06-08 17:38:00,1.84162,1.84171,1.84162,1.84165,23100000.0
2006-06-08 17:39:00,1.84184,1.84215,1.84184,1.84215,45000002.0
2006-06-08 17:40:00,1.84224,1.84232,1.84197,1.84197,37100000.0
2006-06-08 17:41:00,1.84191,1.84194,1.84173,1.84189,87299999.0
2006-06-08 17:42:00,1.84195,1.84196,1.84154,1.84154,99200001.0
2006-06-08 17:43:00,1.84153,1.84156,1.84138,1.84149,71799999.0
2006-06-08 17:44:00,1.84147,1.84147,1.84122,1.84131,42500000.0
2006-06-08 17:45:00,1.84124,1.84135,1.84117,1.84135,68799999.0
2006-06-08 17:46:00,1.84133,1.84133,1.84118,1.84119,77000001.0
2006-06-08 17:47:00,1.84112,1.84125,1.84112,1.84125,49000000.0
2006-06-08 17:48:00,1.84142,1.8417,1.84142,1.84153,25600000.0
2006-06-08 17:49:00,1.84146,1.84169,1.84141,1.84169,70100001.0
2006-06-08 17:50:00,1.84156,1.84156,1.84141,1.84141,98300000.0
2006-06-08 17:51:00,1.84142,1.8415,1.84135,1.84143,51499999.0
2006-06-08 17:52:00,1.84145,1.8417,1.84145,1.8417,90900002.0
2006-06-08 17:53:00,1.8417,1.84175,1.8415,1.84155,70600000.0
2006-06-08 17:54:00,1.8414,1.84145,1.84113,1.84125,101400000.0
2006-06-08 17:55:00,1.84132,1.84168,1.84132,1.84168,27200000.0
2006-06-08 17:56:00,1.84167,1.8418,1.84165,1.8418,32999999.0
2006-06-08 17:57:00,1.84177,1.84196,1.84177,1.84188,39000001.0
2006-06-08 17:58:00,1.84187,1.84208,1.84187,1.84197,34800000.0
2006-06-08 17:59:00,1.84192,1.84219,1.84192,1.84207,81800000.0
2006-06-08 18:00:00,1.84191,1.84191,1.84171,1.84171,74900000.0
2006-06-08 18:01:00,1.8418,1.84194,1.84176,1.84193,973099994.0
2006-06-08 18:02:00,1.84197,1.84218,1.84185,1.84198,905099999.0
2006-06-08 18:03:00,1.84193,1.84226,1.84193,1.84215,1389499999.0
2006-06-08 18:04:00,1.84228,1.84246,1.84226,1.84238,762199997.0
2006-06-08 18:05:00,1.84243,1.84293,1.84243,1.84285,998200000.0
2006-06-08 18:06:00,1.84295,1.84332,1.84295,1.84332,1035419999.0
2006-06-08 18:07:00,1.84332,1.84332,1.84314,1.84328,1272299993.0
2006-06-08 18:08:00,1.8434,1.84453,1.84326,1.84453,1163699998.0
2006-06-08 18:09:00,1.84451,1.84477,1.84413,1.84419,651199996.0
2006-06-08 18:10:00,1.84415,1.84415,1.84389,1.84389,747199999.0
2006-06-08 18:11:00,1.84386,1.84386,1.84352,1.84383,601100003.0
2006-06-08 18:12:00,1.84388,1.84412,1.84376,1.84386,714949999.0
2006-06-08 18:13:00,1.84384,1.84399,1.84384,1.84385,543999998.0
2006-06-08 18:14:00,1.84391,1.84445,1.8439,1.84445,741699997.0
2006-06-08 18:15:00,1.84458,1.84478,1.84414,1.84476,946949997.0
2006-06-08 18:16:00,1.84485,1.84491,1.84472,1.84488,744699998.0
2006-06-08 18:17:00,1.84484,1.84484,1.84364,1.84388,398200003.0
2006-06-08 18:18:00,1.84385,1.84397,1.84374,1.84376,760799995.0
2006-06-08 18:19:00,1.84386,1.84448,1.84386,1.84408,568199995.0
2006-06-08 18:20:00,1.84408,1.84409,1.84392,1.84397,365999997.0
2006-06-08 18:21:00,1.844,1.84425,1.8439,1.84413,740799999.0
2006-06-08 18:22:00,1.84413,1.84417,1.84395,1.84417,669999996.0
2006-06-08 18:23:00,1.84419,1.84426,1.84401,1.84407,791900003.0
2006-06-08 18:24:00,1.84411,1.84438,1.8441,1.8443,777899997.0
2006-06-08 18:25:00,1.84428,1.8444,1.84411,1.8442,730900000.0
2006-06-08 18:26:00,1.84419,1.84432,1.84401,1.8443,570100001.0
2006-06-08 18:27:00,1.84433,1.84446,1.84406,1.84412,765799999.0
2006-06-08 18:28:00,1.84412,1.84422,1.844,1.84422,254499998.0
2006-06-08 18:29:00,1.84428,1.84431,1.84407,1.84423,595700000.0
2006-06-08 18:30:00,1.84423,1.84437,1.84413,1.84415,621100005.0
2006-06-08 18:31:00,1.84415,1.84425,1.84412,1.84415,486699998.0
2006-06-08 18:32:00,1.84411,1.84411,1.8437,1.8437,337000001.0
2006-06-08 18:33:00,1.84368,1.84406,1.84368,1.84405,633600002.0
2006-06-08 18:34:00,1.84405,1.84406,1.8435,1.8435,652446991.0
2006-06-08 18:35:00,1.84347,1.84372,1.84347,1.84368,344999998.0
2006-06-08 18:36:00,1.8437,1.84376,1.84364,1.84372,134900000.0
2006-06-08 18:37:00,1.84372,1.84376,1.84359,1.84365,125500000.0
2006-06-08 18:38:00,1.84373,1.8438,1.84371,1.8438,166900000.0
2006-06-08 18:39:00,1.84372,1.84374,1.84355,1.84366,229500003.0
2006-06-08 18:40:00,1.84361,1.84363,1.84347,1.84355,331100001.0
2006-06-08 18:41:00,1.84353,1.84362,1.84344,1.84348,244000001.0
2006-06-08 18:42:00,1.84345,1.84351,1.84338,1.84342,161600000.0
2006-06-08 18:43:00,1.8435,1.84355,1.84339,1.84339,96400000.0
2006-06-08 18:44:00,1.84328,1.84342,1.84299,1.84338,319699998.0
2006-06-08 18:45:00,1.84343,1.84357,1.84336,1.84342,166700001.0
2006-06-08 18:46:00,1.84345,1.84348,1.84337,1.84337,141200001.0
2006-06-08 18:47:00,1.84333,1.84333,1.84313,1.84321,187300002.0
2006-06-08 18:48:00,1.84317,1.8434,1.84317,1.8433,397699998.0
2006-06-08 18:49:00,1.84334,1.84345,1.84334,1.84345,105800001.0
2006-06-08 18:50:00,1.84352,1.84355,1.84331,1.84336,195699996.0
2006-06-08 18:51:00,1.84343,1.84357,1.84335,1.84348,478899996.0
2006-06-08 18:52:00,1.84345,1.84349,1.8433,1.8433,505000002.0
2006-06-08 18:53:00,1.84323,1.84339,1.84321,1.84321,502800001.0
2006-06-08 18:54:00,1.84328,1.84348,1.84318,1.84318,199800001.0
2006-06-08 18:55:00,1.84325,1.84345,1.84325,1.84336,668600006.0
2006-06-08 18:56:00,1.84332,1.84339,1.84319,1.8432,300900000.0
2006-06-08 18:57:00,1.84313,1.84331,1.84313,1.8432,391499998.0
2006-06-08 18:58:00,1.8432,1.8432,1.84275,1.8429,631600001.0
2006-06-08 18:59:00,1.84289,1.8431,1.84262,1.84262,442200000.0
2006-06-08 19:00:00,1.8427,1.843,1.8427,1.84281,239800000.0
2006-06-08 19:01:00,1.84281,1.84286,1.8426,1.84277,35900000.0
2006-06-08 19:02:00,1.8428,1.84286,1.84268,1.84271,385200000.0
2006-06-08 19:03:00,1.84267,1.84272,1.84204,1.84204,554300000.0
2006-06-08 19:04:00,1.84201,1.84214,1.84165,1.84203,325300003.0
2006-06-08 19:05:00,1.84206,1.84209,1.84142,1.84147,121000002.0
2006-06-08 19:06:00,1.84149,1.84176,1.84139,1.84163,679900001.0
2006-06-08 19:07:00,1.84165,1.84165,1.8414,1.84162,311099999.0
2006-06-08 19:08:00,1.84159,1.84165,1.84126,1.84161,551800000.0
2006-06-08 19:09:00,1.84168,1.84178,1.84164,1.84176,328000001.0
2006-06-08 19:10:00,1.84174,1.84181,1.84164,1.84164,348999999.0
2006-06-08 19:11:00,1.84167,1.84182,1.84164,1.84165,198000005.0
2006-06-08 19:12:00,1.84168,1.84175,1.84149,1.84149,139846994.0
2006-06-08 19:13:00,1.84143,1.84153,1.84134,1.84153,388400001.0
2006-06-08 19:14:00,1.84154,1.84179,1.84154,1.84179,212800000.0
2006-06-08 19:15:00,1.84189,1.84196,1.84174,1.84191,345399999.0
2006-06-08 19:16:00,1.84198,1.84247,1.84198,1.84212,136299999.0
2006-06-08 19:17:00,1.84211,1.84229,1.842,1.84215,186299999.0
2006-06-08 19:18:00,1.84217,1.84234,1.84213,1.84225,309700002.0
2006-06-08 19:19:00,1.84223,1.84227,1.84206,1.84225,424399999.0
2006-06-08 19:20:00,1.84227,1.84234,1.84207,1.84207,304000003.0
2006-06-08 19:21:00,1.84208,1.84212,1.84194,1.84194,326250000.0
2006-06-08 19:22:00,1.84187,1.84192,1.84172,1.84185,378400002.0
2006-06-08 19:23:00,1.84184,1.84203,1.84184,1.84195,270400002.0
2006-06-08 19:24:00,1.84191,1.84191,1.84153,1.84157,166199998.0
2006-06-08 19:25:00,1.84151,1.84169,1.84145,1.84147,58200000.0
2006-06-08 19:26:00,1.84145,1.8416,1.84142,1.84142,350899999.0
2006-06-08 19:27:00,1.84146,1.84156,1.84141,1.84145,593099996.0
2006-06-08 19:28:00,1.84145,1.84152,1.84136,1.84148,357499998.0
2006-06-08 19:29:00,1.84146,1.84171,1.84146,1.8416,303500000.0
2006-06-08 19:30:00,1.84158,1.84158,1.84136,1.84142,380099999.0
2006-06-08 19:31:00,1.84143,1.84157,1.84139,1.84155,287299999.0
2006-06-08 19:32:00,1.84153,1.84155,1.84135,1.84135,409600000.0
2006-06-08 19:33:00,1.84137,1.84161,1.84137,1.84161,312999999.0
2006-06-08 19:34:00,1.84158,1.84162,1.84148,1.84157,201669999.0
2006-06-08 19:35:00,1.8416,1.84182,1.8416,1.84182,416400001.0
2006-06-08 19:36:00,1.84185,1.84187,1.84168,1.84178,282000000.0
2006-06-08 19:37:00,1.84175,1.84188,1.84173,1.84183,236300000.0
2006-06-08 19:38:00,1.84188,1.84193,1.84187,1.84187,64299999.0
2006-06-08 19:39:00,1.8419,1.84205,1.8419,1.84198,226399999.0
2006-06-08 19:40:00,1.84199,1.84206,1.84196,1.84198,352099998.0
2006-06-08 19:41:00,1.84204,1.84254,1.84204,1.84254,418700001.0
2006-06-08 19:42:00,1.8426,1.84283,1.84225,1.84244,183499999.0
2006-06-08 19:43:00,1.84245,1.84264,1.84245,1.8425,197399998.0
2006-06-08 19:44:00,1.8425,1.84258,1.84245,1.8425,434199996.0
2006-06-08 19:45:00,1.84252,1.84268,1.84249,1.84268,156999998.0
2006-06-08 19:46:00,1.84268,1.84268,1.8425,1.8425,312800001.0
2006-06-08 19:47:00,1.84249,1.84249,1.84241,1.84241,110700000.0
2006-06-08 19:48:00,1.84241,1.84254,1.84241,1.84244,216599999.0
2006-06-08 19:49:00,1.84238,1.84238,1.84198,1.842,326599998.0
2006-06-08 19:50:00,1.84197,1.84211,1.84197,1.842,301399998.0
2006-06-08 19:51:00,1.842,1.84205,1.84193,1.84197,273799998.0
2006-06-08 19:52:00,1.84193,1.84193,1.8418,1.8418,140299998.0
2006-06-08 19:53:00,1.84181,1.84183,1.84167,1.84183,63600001.0
2006-06-08 19:54:00,1.84184,1.84192,1.84166,1.84173,182699998.0
2006-06-08 19:55:00,1.84162,1.84178,1.84161,1.84178,123499998.0
2006-06-08 19:56:00,1.84178,1.842,1.84169,1.842,251300002.0
2006-06-08 19:57:00,1.84199,1.84202,1.84183,1.84184,401999999.0
2006-06-08 19:58:00,1.84177,1.84185,1.8417,1.84172,362500003.0
2006-06-08 19:59:00,1.84163,1.84163,1.8412,1.84122,352599997.0
2006-06-08 20:00:00,1.84125,1.84142,1.84125,1.8414,186200003.0
2006-06-08 20:01:00,1.8414,1.84143,1.84129,1.8414,205500001.0
2006-06-08 20:02:00,1.84141,1.84142,1.84126,1.84138,99800000.0
2006-06-08 20:03:00,1.84136,1.84149,1.84128,1.84145,167900001.0
2006-06-08 20:04:00,1.84149,1.84166,1.84149,1.84166,180600000.0
2006-06-08 20:05:00,1.84165,1.84184,1.84161,1.84163,74900000.0
2006-06-08 20:06:00,1.8416,1.84165,1.84157,1.8416,183900001.0
2006-06-08 20:07:00,1.84153,1.84159,1.84141,1.84149,116999999.0
2006-06-08 20:08:00,1.84151,1.84167,1.84144,1.84167,280100000.0
2006-06-08 20:09:00,1.84157,1.84157,1.84127,1.8414,140499998.0
2006-06-08 20:10:00,1.8414,1.84186,1.84126,1.8418,90400002.0
2006-06-08 20:11:00,1.84189,1.84189,1.84181,1.84185,96900001.0
2006-06-08 20:12:00,1.84178,1.8419,1.84152,1.84153,488599997.0
2006-06-08 20:13:00,1.84149,1.84171,1.84149,1.84164,216400000.0
2006-06-08 20:14:00,1.84163,1.84188,1.84163,1.84183,77400000.0
2006-06-08 20:15:00,1.84185,1.84199,1.84179,1.8419,380300004.0
2006-06-08 20:16:00,1.84189,1.84211,1.84189,1.84211,181100000.0
2006-06-08 20:17:00,1.84216,1.84216,1.84196,1.84196,73699999.0
2006-06-08 20:18:00,1.84184,1.84184,1.8413,1.84138,219599995.0
2006-06-08 20:19:00,1.84135,1.84139,1.84121,1.84125,126399999.0
2006-06-08 20:20:00,1.8412,1.84128,1.84109,1.84128,213099998.0
2006-06-08 20:21:00,1.84132,1.84169,1.84132,1.84152,155799999.0
2006-06-08 20:22:00,1.84149,1.84157,1.84143,1.84143,124400003.0
2006-06-08 20:23:00,1.8414,1.84154,1.84136,1.84154,356699998.0
2006-06-08 20:24:00,1.84157,1.84171,1.84157,1.84167,114600000.0
2006-06-08 20:25:00,1.8417,1.84191,1.84151,1.84191,574369998.0
2006-06-08 20:26:00,1.84192,1.84211,1.84191,1.84197,478699996.0
2006-06-08 20:27:00,1.84203,1.84205,1.84192,1.84205,266200000.0
2006-06-08 20:28:00,1.84203,1.84231,1.84194,1.84221,288599997.0
2006-06-08 20:29:00,1.84228,1.84228,1.84215,1.84215,237500002.0
2006-06-08 20:30:00,1.8422,1.84276,1.8422,1.84276,861900002.0
2006-06-08 20:31:00,1.84271,1.84271,1.84239,1.84257,537699998.0
2006-06-08 20:32:00,1.8425,1.84251,1.84219,1.8424,548900004.0
2006-06-08 20:33:00,1.84239,1.84245,1.84231,1.84231,308200001.0
2006-06-08 20:34:00,1.84232,1.84234,1.84215,1.84215,83600000.0
2006-06-08 20:35:00,1.84214,1.84222,1.84211,1.84211,65100000.0
2006-06-08 20:36:00,1.84211,1.84213,1.84175,1.84195,142600000.0
2006-06-08 20:37:00,1.84188,1.84195,1.84181,1.84181,118100001.0
2006-06-08 20:38:00,1.84174,1.84175,1.84158,1.8417,317970003.0
2006-06-08 20:39:00,1.84171,1.84171,1.8415,1.84152,283499995.0
2006-06-08 20:40:00,1.84157,1.8418,1.84157,1.84168,189500003.0
2006-06-08 20:41:00,1.84165,1.84177,1.84163,1.84174,232500000.0
2006-06-08 20:42:00,1.84179,1.84186,1.84168,1.84168,87700001.0
2006-06-08 20:43:00,1.84175,1.84206,1.84168,1.84202,182300000.0
2006-06-08 20:44:00,1.84208,1.84236,1.84208,1.84233,388699997.0
2006-06-08 20:45:00,1.8423,1.84231,1.84226,1.84226,68700000.0
2006-06-08 20:46:00,1.84221,1.84221,1.84184,1.84184,138570001.0
2006-06-08 20:47:00,1.84175,1.84198,1.84163,1.84198,344899993.0
2006-06-08 20:48:00,1.84202,1.84205,1.84197,1.84198,198800000.0
2006-06-08 20:49:00,1.84195,1.84195,1.84187,1.84195,26100000.0
2006-06-08 20:50:00,1.84192,1.84204,1.84191,1.842,453600001.0
2006-06-08 20:51:00,1.842,1.84205,1.84186,1.8419,325150001.0
2006-06-08 20:52:00,1.84188,1.84201,1.84188,1.84189,213200003.0
2006-06-08 20:53:00,1.84193,1.84221,1.84193,1.84218,512199997.0
2006-06-08 20:54:00,1.8422,1.84226,1.84206,1.84206,387600001.0
2006-06-08 20:55:00,1.84201,1.84205,1.8418,1.84187,344599997.0
2006-06-08 20:56:00,1.84185,1.8419,1.84182,1.84185,397150002.0
2006-06-08 20:57:00,1.84186,1.84195,1.84182,1.84189,570170000.0
2006-06-08 20:58:00,1.8419,1.8419,1.84163,1.84171,276199999.0
2006-06-08 20:59:00,1.84166,1.84171,1.84158,1.84163,608099999.0
2006-06-08 21:00:00,1.84168,1.84187,1.84166,1.84187,532669996.0
2006-06-08 21:01:00,1.84184,1.84206,1.84175,1.84206,390899990.0
2006-06-08 21:02:00,1.84212,1.84228,1.84196,1.84228,217500000.0
2006-06-08 21:03:00,1.84221,1.84221,1.84207,1.84213,181799998.0
2006-06-08 21:04:00,1.84215,1.84225,1.84201,1.84208,230399998.0
2006-06-08 21:05:00,1.84209,1.84219,1.84208,1.84208,277700000.0
2006-06-08 21:06:00,1.84203,1.84209,1.84199,1.84205,255500002.0
2006-06-08 21:07:00,1.84205,1.8421,1.842,1.8421,134070000.0
2006-06-08 21:08:00,1.842,1.842,1.84189,1.84193,72500000.0
2006-06-08 21:09:00,1.84184,1.8421,1.84184,1.84202,94900000.0
2006-06-08 21:10:00,1.84206,1.84215,1.84206,1.84215,94700001.0
2006-06-08 21:11:00,1.84214,1.84266,1.84214,1.84255,153000001.0
2006-06-08 21:12:00,1.84256,1.84256,1.84243,1.84249,81799999.0
2006-06-08 21:13:00,1.84245,1.84253,1.84243,1.84243,145199999.0
2006-06-08 21:14:00,1.84247,1.84257,1.84242,1.84257,270899999.0
2006-06-08 21:15:00,1.84264,1.84271,1.84248,1.84248,266200001.0
2006-06-08 21:16:00,1.84244,1.84248,1.84238,1.84246,67700000.0
2006-06-08 21:17:00,1.84247,1.84248,1.84229,1.84239,217500000.0
2006-06-08 21:18:00,1.84236,1.84246,1.84236,1.84237,43300000.0
2006-06-08 21:19:00,1.84238,1.84238,1.84211,1.84216,134600001.0
2006-06-08 21:20:00,1.84211,1.84211,1.84182,1.84194,343400002.0
2006-06-08 21:21:00,1.84194,1.84199,1.84173,1.84182,163299999.0
2006-06-08 21:22:00,1.84194,1.84197,1.84183,1.84189,184999997.0
2006-06-08 21:23:00,1.84193,1.84199,1.84185,1.84195,54100000.0
2006-06-08 21:24:00,1.84192,1.84214,1.84188,1.842,252299999.0
2006-06-08 21:25:00,1.842,1.84205,1.84198,1.84203,210500000.0
2006-06-08 21:26:00,1.84203,1.84238,1.84201,1.84238,103500004.0
2006-06-08 21:27:00,1.84238,1.84238,1.8423,1.84232,122199999.0
2006-06-08 21:28:00,1.8423,1.84234,1.84225,1.84232,231099999.0
2006-06-08 21:29:00,1.84224,1.84228,1.84216,1.84222,91300000.0
2006-06-08 21:30:00,1.84225,1.84243,1.84225,1.84239,91499998.0
2006-06-08 21:31:00,1.84247,1.8425,1.84242,1.8425,85099999.0
2006-06-08 21:32:00,1.8425,1.84253,1.84235,1.84247,162800000.0
2006-06-08 21:33:00,1.84245,1.84248,1.84238,1.84243,270699996.0
2006-06-08 21:34:00,1.84248,1.84255,1.84245,1.84245,220799998.0
2006-06-08 21:35:00,1.84246,1.84246,1.84235,1.84235,50499999.0
2006-06-08 21:36:00,1.84238,1.8425,1.84233,1.84233,86600000.0
2006-06-08 21:37:00,1.84232,1.84242,1.84232,1.8424,180599998.0
2006-06-08 21:38:00,1.84239,1.84239,1.84228,1.84229,187899997.0
2006-06-08 21:39:00,1.8423,1.8424,1.8423,1.84235,42400000.0
2006-06-08 21:40:00,1.84232,1.84233,1.84227,1.8423,128900002.0
2006-06-08 21:41:00,1.8423,1.84238,1.84227,1.84232,205799999.0
2006-06-08 21:42:00,1.84233,1.84246,1.84233,1.84246,152599999.0
2006-06-08 21:43:00,1.84246,1.84253,1.84246,1.84246,82700001.0
2006-06-08 21:44:00,1.84245,1.84249,1.84243,1.84243,111000002.0
2006-06-08 21:45:00,1.84242,1.84245,1.84242,1.84245,49800000.0
2006-06-08 21:46:00,1.84245,1.84251,1.84245,1.84249,91800000.0
2006-06-08 21:47:00,1.84251,1.84257,1.84248,1.84253,246600001.0
2006-06-08 21:48:00,1.84256,1.84278,1.84256,1.8427,150500000.0
2006-06-08 21:49:00,1.84263,1.84263,1.84254,1.84258,97100000.0
2006-06-08 21:50:00,1.84247,1.84256,1.84243,1.84253,98700000.0
2006-06-08 21:51:00,1.84256,1.84263,1.84256,1.84263,215600000.0
2006-06-08 21:52:00,1.84268,1.84268,1.8426,1.84265,52600000.0
2006-06-08 21:53:00,1.84261,1.84265,1.84254,1.84263,49600000.0
2006-06-08 21:54:00,1.84267,1.8427,1.84255,1.84255,126800001.0
2006-06-08 21:55:00,1.84257,1.84267,1.84255,1.84263,199900000.0
2006-06-08 21:56:00,1.84265,1.84273,1.84265,1.84267,116800000.0
2006-06-08 21:57:00,1.84263,1.84263,1.84254,1.84255,88300000.0
2006-06-08 21:58:00,1.84266,1.84306,1.84266,1.843,70500000.0
2006-06-08 21:59:00,1.843,1.84306,1.84279,1.84279,501500001.0
2006-06-08 22:00:00,1.84282,1.84289,1.84278,1.84286,189800000.0
2006-06-08 22:01:00,1.84286,1.84294,1.84285,1.84287,77100000.0
2006-06-08 22:02:00,1.84285,1.84298,1.84283,1.84298,185199997.0
2006-06-08 22:03:00,1.84289,1.84289,1.84264,1.84278,110300001.0
2006-06-08 22:04:00,1.84277,1.84285,1.84264,1.84264,308299998.0
2006-06-08 22:05:00,1.8426,1.8426,1.84255,1.8426,149399999.0
2006-06-08 22:06:00,1.8426,1.84266,1.84256,1.8426,46400000.0
2006-06-08 22:07:00,1.84263,1.84263,1.84255,1.84258,83900001.0
2006-06-08 22:08:00,1.84258,1.84258,1.84252,1.84252,57500000.0
2006-06-08 22:09:00,1.84257,1.84258,1.84257,1.84258,21000000.0
2006-06-08 22:10:00,1.84258,1.8426,1.84255,1.8426,28300000.0
2006-06-08 22:11:00,1.84261,1.84269,1.84257,1.84265,64599998.0
2006-06-08 22:12:00,1.84262,1.84262,1.84248,1.84249,159499999.0
2006-06-08 22:13:00,1.84249,1.84254,1.84243,1.84243,75799999.0
2006-06-08 22:14:00,1.84241,1.84249,1.84241,1.84249,31400000.0
2006-06-08 22:15:00,1.84252,1.84252,1.84228,1.84235,213399999.0
2006-06-08 22:16:00,1.84235,1.84256,1.84235,1.84255,298000001.0
2006-06-08 22:17:00,1.84254,1.84259,1.84241,1.84256,24800000.0
2006-06-08 22:18:00,1.84263,1.84263,1.84252,1.84255,77600000.0
2006-06-08 22:19:00,1.84257,1.84264,1.84257,1.84261,60999999.0
2006-06-08 22:20:00,1.84259,1.84264,1.84256,1.84264,52300000.0
2006-06-08 22:21:00,1.8427,1.8427,1.84256,1.84267,155299999.0
2006-06-08 22:22:00,1.84273,1.8429,1.84273,1.8429,45000000.0
2006-06-08 22:23:00,1.84291,1.84296,1.84264,1.84264,211200002.0
2006-06-08 22:24:00,1.84265,1.84275,1.84263,1.8427,59300000.0
2006-06-08 22:25:00,1.8427,1.84272,1.84262,1.84272,96700000.0
2006-06-08 22:26:00,1.84275,1.8428,1.84275,1.8428,49000000.0
2006-06-08 22:27:00,1.84273,1.84278,1.84265,1.8427,81300001.0
2006-06-08 22:28:00,1.84272,1.84272,1.84256,1.84257,48600000.0
2006-06-08 22:29:00,1.84252,1.84259,1.84241,1.84245,242600001.0
2006-06-08 22:30:00,1.84247,1.8425,1.84245,1.84245,55600000.0
2006-06-08 22:31:00,1.84247,1.84253,1.84247,1.84253,52100000.0
2006-06-08 22:32:00,1.84257,1.84265,1.84256,1.8426,192700000.0
2006-06-08 22:33:00,1.8426,1.84265,1.8426,1.8426,84300000.0
2006-06-08 22:34:00,1.84261,1.84267,1.84251,1.84255,193499997.0
2006-06-08 22:35:00,1.84261,1.84273,1.84261,1.8427,31000000.0
2006-06-08 22:36:00,1.84267,1.84267,1.84255,1.84255,34399999.0
2006-06-08 22:37:00,1.84263,1.84263,1.84251,1.84254,103499999.0
2006-06-08 22:38:00,1.8425,1.84258,1.8425,1.84254,41600000.0
2006-06-08 22:39:00,1.84248,1.84254,1.84245,1.84254,126900000.0
2006-06-08 22:40:00,1.84248,1.84252,1.84241,1.84249,55600001.0
2006-06-08 22:41:00,1.84245,1.84252,1.84226,1.84252,106000001.0
2006-06-08 22:42:00,1.84246,1.84246,1.84216,1.84226,64400001.0
2006-06-08 22:43:00,1.84218,1.84226,1.84218,1.84225,61700000.0
2006-06-08 22:44:00,1.84231,1.84242,1.84231,1.84234,103099999.0
2006-06-08 22:45:00,1.84234,1.84239,1.84227,1.84238,86300000.0
2006-06-08 22:46:00,1.84239,1.84242,1.84227,1.84227,43300000.0
2006-06-08 22:47:00,1.84223,1.84223,1.84208,1.84209,118100001.0
2006-06-08 22:48:00,1.84215,1.84231,1.84215,1.84228,41600000.0
2006-06-08 22:49:00,1.84232,1.84232,1.84226,1.84229,50200000.0
2006-06-08 22:50:00,1.8423,1.84241,1.84226,1.84237,45100000.0
2006-06-08 22:51:00,1.84231,1.84231,1.84229,1.84229,16300000.0
2006-06-08 22:52:00,1.84237,1.84237,1.84237,1.84237,33200000.0
2006-06-08 22:53:00,1.84236,1.84236,1.84207,1.84231,46599998.0
2006-06-08 22:54:00,1.84232,1.84232,1.84225,1.84225,74299999.0
2006-06-08 22:55:00,1.84218,1.84218,1.84207,1.84207,16500000.0
2006-06-08 22:56:00,1.84193,1.84193,1.84184,1.84188,68800000.0
2006-06-08 22:57:00,1.84216,1.84216,1.84209,1.84209,25400001.0
2006-06-08 22:58:00,1.84218,1.84222,1.84201,1.84207,41000000.0
2006-06-08 22:59:00,1.842,1.84205,1.84195,1.842,110999999.0
2006-06-08 23:00:00,1.84195,1.84195,1.8418,1.8418,35400000.0
2006-06-08 23:01:00,1.84202,1.84207,1.84174,1.84178,94000001.0
2006-06-08 23:02:00,1.84217,1.84228,1.84174,1.8418,78299998.0
2006-06-08 23:03:00,1.84187,1.84195,1.84169,1.84179,131900000.0
2006-06-08 23:04:00,1.84183,1.84248,1.84171,1.84245,63100000.0
2006-06-08 23:05:00,1.84218,1.84229,1.84193,1.84215,80799999.0
2006-06-08 23:06:00,1.84193,1.84231,1.84185,1.84212,76199999.0
2006-06-08 23:07:00,1.842,1.8422,1.8419,1.84198,70899999.0
2006-06-08 23:08:00,1.84208,1.84267,1.84201,1.8426,83000001.0
2006-06-08 23:09:00,1.84253,1.84336,1.84253,1.84298,130800003.0
2006-06-08 23:10:00,1.84283,1.84306,1.84277,1.84282,84500000.0
2006-06-08 23:11:00,1.8429,1.84358,1.8429,1.84337,48200000.0
2006-06-08 23:12:00,1.84352,1.84384,1.84344,1.84384,61600000.0
2006-06-08 23:13:00,1.84415,1.84418,1.84397,1.8441,64700000.0
2006-06-08 23:14:00,1.84398,1.84407,1.84384,1.84391,140599999.0
2006-06-08 23:15:00,1.84395,1.84401,1.84376,1.84389,67300000.0
2006-06-08 23:16:00,1.8442,1.84424,1.84397,1.84412,47300000.0
2006-06-08 23:17:00,1.84408,1.84435,1.84408,1.84431,31000000.0
2006-06-08 23:18:00,1.8444,1.84443,1.84389,1.84416,77600002.0
2006-06-08 23:19:00,1.84417,1.84424,1.84389,1.84417,72400001.0
2006-06-08 23:20:00,1.8442,1.84428,1.84404,1.84428,73600000.0
2006-06-08 23:21:00,1.84408,1.84425,1.84387,1.84415,29600000.0
2006-06-08 23:22:00,1.84396,1.8443,1.84396,1.84417,65400000.0
2006-06-08 23:23:00,1.84413,1.84414,1.84374,1.84385,46200000.0
2006-06-08 23:24:00,1.8438,1.84395,1.84375,1.84391,78100000.0
2006-06-08 23:25:00,1.84396,1.8443,1.84385,1.84391,63200000.0
2006-06-08 23:26:00,1.84383,1.84406,1.84376,1.84403,106900000.0
2006-06-08 23:27:00,1.84385,1.84397,1.84375,1.84397,70399999.0
2006-06-08 23:28:00,1.8442,1.84424,1.84363,1.8437,34000000.0
2006-06-08 23:29:00,1.84372,1.84395,1.84366,1.84391,125699997.0
2006-06-08 23:30:00,1.84405,1.84424,1.84405,1.84419,46300000.0
2006-06-08 23:31:00,1.84412,1.84427,1.84401,1.84413,64199999.0
2006-06-08 23:32:00,1.84255,1.84403,1.84255,1.84395,58700000.0
2006-06-08 23:33:00,1.84395,1.84395,1.84395,1.84395,15200000.0
2006-06-08 23:34:00,1.84395,1.84397,1.84387,1.84387,26300000.0
2006-06-08 23:35:00,1.84382,1.84395,1.84382,1.84395,17900000.0
2006-06-08 23:36:00,1.84393,1.84393,1.84382,1.84393,59000001.0
2006-06-08 23:37:00,1.84395,1.84397,1.84383,1.84383,42800000.0
2006-06-08 23:38:00,1.84386,1.84398,1.84386,1.84392,58799999.0
2006-06-08 23:39:00,1.8439,1.8439,1.8439,1.8439,4800000.0
2006-06-08 23:40:00,1.8439,1.8439,1.84385,1.8439,22300000.0
2006-06-08 23:41:00,1.84391,1.84391,1.8438,1.84381,26600000.0
2006-06-08 23:42:00,1.84386,1.84386,1.84376,1.84376,40000001.0
2006-06-08 23:43:00,1.8437,1.84377,1.8437,1.84375,58400000.0
2006-06-08 23:44:00,1.8437,1.8437,1.8437,1.8437,9100000.0
2006-06-08 23:45:00,1.84375,1.84377,1.8436,1.84377,27100001.0
2006-06-08 23:46:00,1.84368,1.84368,1.84352,1.84367,62600001.0
2006-06-08 23:47:00,1.8437,1.8437,1.84365,1.84365,43000000.0
2006-06-08 23:48:00,1.84365,1.8437,1.84365,1.84365,31300000.0
2006-06-08 23:49:00,1.8437,1.8437,1.84332,1.84332,54500001.0
2006-06-08 23:50:00,1.8433,1.84335,1.8433,1.8433,27200000.0
2006-06-08 23:51:00,1.84324,1.84324,1.84323,1.84323,6000000.0
2006-06-08 23:52:00,1.8432,1.8432,1.8432,1.8432,300000.0
2006-06-08 23:53:00,1.8432,1.8432,1.8432,1.8432,10300000.0
2006-06-08 23:54:00,1.84325,1.84325,1.84315,1.84315,35000001.0
2006-06-08 23:55:00,1.8432,1.8432,1.8432,1.8432,8400000.0
2006-06-08 23:56:00,1.84324,1.84331,1.84324,1.84331,5400000.0
2006-06-08 23:57:00,1.8433,1.8433,1.8433,1.8433,6500000.0
2006-06-08 23:58:00,1.8433,1.8433,1.84309,1.84309,51100000.0
2006-06-08 23:59:00,1.84317,1.84329,1.84317,1.84327,43600000.0
2006-06-09 00:00:00,1.8433,1.84337,1.8433,1.84337,3000000.0
2006-06-09 00:01:00,1.8434,1.8434,1.8434,1.8434,7200000.0
2006-06-09 00:02:00,1.84337,1.84337,1.84333,1.84333,35799999.0
2006-06-09 00:03:00,1.84294,1.84294,1.84165,1.84264,63600000.0
2006-06-09 00:04:00,1.84286,1.84299,1.84286,1.84299,25600000.0
2006-06-09 00:05:00,1.84313,1.84325,1.84312,1.84312,117700001.0
2006-06-09 00:06:00,1.84309,1.84309,1.84306,1.84306,73199996.0
2006-06-09 00:07:00,1.8429,1.84301,1.8429,1.84295,100299999.0
2006-06-09 00:08:00,1.84296,1.84296,1.84284,1.84284,12800000.0
2006-06-09 00:09:00,1.84276,1.84276,1.84248,1.84265,45300000.0
2006-06-09 00:10:00,1.84272,1.84272,1.84259,1.84264,6600000.0
2006-06-09 00:11:00,1.84271,1.84288,1.84268,1.84268,27500000.0
2006-06-09 00:12:00,1.84277,1.84297,1.84277,1.84287,56700000.0
2006-06-09 00:13:00,1.84271,1.84271,1.84257,1.84262,77800000.0
2006-06-09 00:14:00,1.84263,1.84267,1.8426,1.84262,35900000.0
2006-06-09 00:15:00,1.84263,1.84269,1.84238,1.84243,43200000.0
2006-06-09 00:16:00,1.84247,1.84247,1.84232,1.84235,25500000.0
2006-06-09 00:17:00,1.84236,1.84239,1.84236,1.84239,19100001.0
2006-06-09 00:18:00,1.84242,1.84248,1.84242,1.84248,34300001.0
2006-06-09 00:19:00,1.8426,1.84269,1.84257,1.84263,60200000.0
2006-06-09 00:20:00,1.84265,1.84275,1.84265,1.84275,8800000.0
2006-06-09 00:21:00,1.8428,1.8428,1.8428,1.8428,42000002.0
2006-06-09 00:22:00,1.84277,1.84285,1.84277,1.84285,32700000.0
2006-06-09 00:23:00,1.84301,1.8432,1.84298,1.8432,58600001.0
2006-06-09 00:24:00,1.84332,1.84347,1.8428,1.8428,20200000.0
2006-06-09 00:25:00,1.84255,1.84264,1.84207,1.84207,120999999.0
2006-06-09 00:26:00,1.84224,1.84246,1.84224,1.84246,54000001.0
2006-06-09 00:27:00,1.84235,1.8425,1.84235,1.84235,50000000.0
2006-06-09 00:28:00,1.8424,1.84247,1.84233,1.84243,42700000.0
2006-06-09 00:29:00,1.84202,1.84229,1.84165,1.84167,59600000.0
2006-06-09 00:30:00,1.84162,1.84181,1.84127,1.84152,71000000.0
2006-06-09 00:31:00,1.8415,1.8415,1.84137,1.8415,30700000.0
2006-06-09 00:32:00,1.84153,1.84161,1.84153,1.84157,32000000.0
2006-06-09 00:33:00,1.84155,1.84155,1.84155,1.84155,13200000.0
2006-06-09 00:34:00,1.84155,1.84155,1.84152,1.84152,12700000.0
2006-06-09 00:35:00,1.84156,1.84156,1.84156,1.84156,11600000.0
2006-06-09 00:36:00,1.84172,1.84177,1.84153,1.84165,118200001.0
2006-06-09 00:37:00,1.84167,1.84171,1.84154,1.84171,30500000.0
2006-06-09 00:38:00,1.84167,1.84167,1.84165,1.84165,14000000.0
2006-06-09 00:39:00,1.84182,1.8419,1.8415,1.84173,57000000.0
2006-06-09 00:40:00,1.84187,1.84187,1.8417,1.84179,66700002.0
2006-06-09 00:41:00,1.84174,1.8418,1.84169,1.84173,74400001.0
2006-06-09 00:42:00,1.84169,1.84174,1.84161,1.84163,44199999.0
2006-06-09 00:43:00,1.84168,1.84168,1.84165,1.84168,34799999.0
2006-06-09 00:44:00,1.84177,1.84187,1.84177,1.84187,70799998.0
2006-06-09 00:45:00,1.84192,1.84202,1.84192,1.84202,28100000.0
2006-06-09 00:46:00,1.84198,1.84207,1.84192,1.84194,86899999.0
2006-06-09 00:47:00,1.84194,1.84206,1.84194,1.84202,55200000.0
2006-06-09 00:48:00,1.84194,1.84194,1.84181,1.8419,31200000.0
2006-06-09 00:49:00,1.84207,1.84247,1.84207,1.84232,44700000.0
2006-06-09 00:50:00,1.84239,1.84239,1.84236,1.84236,50699998.0
2006-06-09 00:51:00,1.8423,1.8423,1.84214,1.84229,36399999.0
2006-06-09 00:52:00,1.84235,1.84235,1.8423,1.84235,59499998.0
2006-06-09 00:53:00,1.84223,1.84223,1.84205,1.84213,86000002.0
2006-06-09 00:54:00,1.84217,1.84238,1.84217,1.84238,40300000.0
2006-06-09 00:55:00,1.84238,1.8424,1.84232,1.8424,43900000.0
2006-06-09 00:56:00,1.84238,1.84246,1.84233,1.84246,48200000.0
2006-06-09 00:57:00,1.84248,1.84248,1.8424,1.8424,27300000.0
2006-06-09 00:58:00,1.84238,1.84252,1.84237,1.84249,46100001.0
2006-06-09 00:59:00,1.84262,1.84269,1.84226,1.84232,112400002.0
2006-06-09 01:00:00,1.84244,1.84277,1.84244,1.84277,73800000.0
2006-06-09 01:01:00,1.84283,1.84292,1.84279,1.84292,69200000.0
2006-06-09 01:02:00,1.84293,1.84303,1.84291,1.84291,46900001.0
2006-06-09 01:03:00,1.84302,1.84322,1.84302,1.84322,60699999.0
2006-06-09 01:04:00,1.84324,1.84328,1.84318,1.84318,37500000.0
2006-06-09 01:05:00,1.84322,1.84322,1.84311,1.84312,103199999.0
2006-06-09 01:06:00,1.8431,1.84315,1.8431,1.8431,31900000.0
2006-06-09 01:07:00,1.8431,1.84315,1.8431,1.8431,56199999.0
2006-06-09 01:08:00,1.84307,1.84307,1.84302,1.84304,13600000.0
2006-06-09 01:09:00,1.84295,1.843,1.84295,1.843,49100000.0
2006-06-09 01:10:00,1.84298,1.84298,1.8429,1.84291,62000001.0
2006-06-09 01:11:00,1.84297,1.843,1.84294,1.843,46900001.0
2006-06-09 01:12:00,1.84298,1.84309,1.84298,1.84305,31800000.0
2006-06-09 01:13:00,1.84301,1.84314,1.84301,1.84305,77499999.0
2006-06-09 01:14:00,1.84307,1.84312,1.84307,1.8431,41100001.0
2006-06-09 01:15:00,1.8431,1.84317,1.84306,1.84316,44200000.0
2006-06-09 01:16:00,1.84317,1.84318,1.84317,1.84318,19700000.0
2006-06-09 01:17:00,1.84318,1.84333,1.84318,1.84326,43200000.0
2006-06-09 01:18:00,1.84333,1.8436,1.84333,1.8436,27100000.0
2006-06-09 01:19:00,1.8434,1.84346,1.84334,1.8434,65500001.0
2006-06-09 01:20:00,1.84336,1.84361,1.84331,1.84356,67100000.0
2006-06-09 01:21:00,1.84355,1.84357,1.84337,1.84337,55899998.0
2006-06-09 01:22:00,1.84343,1.84351,1.84338,1.8434,57700000.0
2006-06-09 01:23:00,1.84339,1.8435,1.84339,1.8435,101899998.0
2006-06-09 01:24:00,1.84352,1.84353,1.84348,1.84348,61500000.0
2006-06-09 01:25:00,1.84349,1.8435,1.84337,1.84345,56200000.0
2006-06-09 01:26:00,1.84338,1.84338,1.84311,1.84313,29600000.0
2006-06-09 01:27:00,1.84308,1.84323,1.84297,1.8432,65000001.0
2006-06-09 01:28:00,1.84321,1.84321,1.84302,1.84303,46900000.0
2006-06-09 01:29:00,1.84323,1.84323,1.84311,1.84323,53099998.0
2006-06-09 01:30:00,1.84332,1.84332,1.84271,1.84271,83400000.0
2006-06-09 01:31:00,1.84267,1.84273,1.84243,1.84249,27300000.0
2006-06-09 01:32:00,1.84259,1.84265,1.84242,1.84253,64600000.0
2006-06-09 01:33:00,1.84261,1.84274,1.84246,1.84253,60799999.0
2006-06-09 01:34:00,1.84253,1.84266,1.84246,1.84257,133449999.0
2006-06-09 01:35:00,1.84252,1.84261,1.84248,1.84248,54900000.0
2006-06-09 01:36:00,1.84251,1.84255,1.84248,1.84255,18500000.0
2006-06-09 01:37:00,1.8426,1.84265,1.84247,1.84248,62500000.0
2006-06-09 01:38:00,1.84245,1.84254,1.84245,1.8425,38100000.0
2006-06-09 01:39:00,1.84257,1.84263,1.84253,1.84263,54699998.0
2006-06-09 01:40:00,1.84266,1.84266,1.84266,1.84266,17700000.0
2006-06-09 01:41:00,1.84275,1.84275,1.84262,1.8427,114999999.0
2006-06-09 01:42:00,1.84273,1.84295,1.84273,1.84282,111500003.0
2006-06-09 01:43:00,1.8428,1.84285,1.8428,1.84285,38000001.0
2006-06-09 01:44:00,1.8428,1.84289,1.8428,1.84287,90400000.0
2006-06-09 01:45:00,1.84288,1.84298,1.84288,1.84296,19800000.0
2006-06-09 01:46:00,1.84297,1.84297,1.8429,1.84292,49700000.0
2006-06-09 01:47:00,1.84303,1.84303,1.84302,1.84302,25899999.0
2006-06-09 01:48:00,1.8431,1.84315,1.84305,1.84315,48600000.0
2006-06-09 01:49:00,1.8431,1.8431,1.8431,1.8431,30400000.0
2006-06-09 01:50:00,1.84312,1.84312,1.84298,1.84298,13600000.0
2006-06-09 01:51:00,1.84298,1.84298,1.84289,1.84298,53300001.0
2006-06-09 01:52:00,1.84298,1.84299,1.84291,1.84291,71000000.0
2006-06-09 01:53:00,1.84295,1.8431,1.84295,1.84302,60300000.0
2006-06-09 01:54:00,1.84294,1.84307,1.84294,1.84307,15800000.0
2006-06-09 01:55:00,1.84311,1.84314,1.84306,1.84308,42300000.0
2006-06-09 01:56:00,1.84313,1.84315,1.84311,1.84313,63499999.0
2006-06-09 01:57:00,1.8431,1.8431,1.84307,1.8431,89700000.0
2006-06-09 01:58:00,1.84307,1.84309,1.84277,1.84302,76800000.0
2006-06-09 01:59:00,1.843,1.843,1.84298,1.843,51600000.0
2006-06-09 02:00:00,1.84302,1.84313,1.84302,1.84313,55999999.0
2006-06-09 02:01:00,1.84314,1.84321,1.84313,1.84317,55200000.0
2006-06-09 02:02:00,1.84319,1.84325,1.84319,1.84325,23199999.0
2006-06-09 02:03:00,1.84329,1.84332,1.84323,1.84332,43799999.0
2006-06-09 02:04:00,1.84335,1.84357,1.84335,1.84351,25900000.0
2006-06-09 02:05:00,1.8434,1.8434,1.84299,1.84306,26350000.0
2006-06-09 02:06:00,1.84298,1.84298,1.84262,1.84273,64000000.0
2006-06-09 02:07:00,1.84279,1.84295,1.84275,1.8428,77100001.0
2006-06-09 02:08:00,1.8427,1.84278,1.8427,1.84273,37800000.0
2006-06-09 02:09:00,1.84273,1.84291,1.84269,1.84291,22200000.0
2006-06-09 02:10:00,1.84311,1.8434,1.84311,1.8434,69500000.0
2006-06-09 02:11:00,1.84346,1.84346,1.84295,1.84305,54300001.0
2006-06-09 02:12:00,1.84305,1.84342,1.84305,1.84342,18900000.0
2006-06-09 02:13:00,1.84362,1.84378,1.84344,1.84364,50800000.0
2006-06-09 02:14:00,1.84374,1.84402,1.84368,1.84402,81100001.0
2006-06-09 02:15:00,1.84406,1.84416,1.84404,1.84415,112699999.0
2006-06-09 02:16:00,1.84402,1.84402,1.84394,1.844,32200000.0
2006-06-09 02:17:00,1.84403,1.84403,1.84388,1.84392,45000000.0
2006-06-09 02:18:00,1.84393,1.84405,1.84392,1.84402,91200000.0
2006-06-09 02:19:00,1.84393,1.84398,1.84387,1.84398,56600001.0
2006-06-09 02:20:00,1.84402,1.84402,1.84389,1.84394,60299999.0
2006-06-09 02:21:00,1.84392,1.84402,1.8439,1.84397,30800000.0
2006-06-09 02:22:00,1.84385,1.84404,1.84384,1.84397,114000001.0
2006-06-09 02:23:00,1.84397,1.84401,1.84393,1.84398,38900001.0
2006-06-09 02:24:00,1.84402,1.84409,1.84365,1.84365,38600000.0
2006-06-09 02:25:00,1.84333,1.84333,1.84318,1.84318,23600000.0
2006-06-09 02:26:00,1.84319,1.84323,1.84305,1.84316,49700000.0
2006-06-09 02:27:00,1.8431,1.84326,1.8431,1.84325,45700001.0
2006-06-09 02:28:00,1.84321,1.84337,1.84315,1.84315,58400001.0
2006-06-09 02:29:00,1.84312,1.84312,1.84303,1.84311,74399999.0
2006-06-09 02:30:00,1.84312,1.84328,1.84312,1.84321,26300000.0
2006-06-09 02:31:00,1.84332,1.84348,1.8432,1.84346,60199999.0
2006-06-09 02:32:00,1.84338,1.84339,1.84331,1.84331,74600001.0
2006-06-09 02:33:00,1.84337,1.84341,1.84328,1.84337,49200001.0
2006-06-09 02:34:00,1.84328,1.84337,1.84328,1.84329,51500000.0
2006-06-09 02:35:00,1.84327,1.84327,1.84327,1.84327,10800000.0
2006-06-09 02:36:00,1.84328,1.8434,1.84328,1.84331,86100002.0
2006-06-09 02:37:00,1.84331,1.84331,1.84295,1.84328,65800000.0
2006-06-09 02:38:00,1.84332,1.84332,1.84318,1.8433,38850000.0
2006-06-09 02:39:00,1.84328,1.84332,1.84317,1.8432,39300000.0
2006-06-09 02:40:00,1.84321,1.84333,1.84321,1.84328,29150000.0
2006-06-09 02:41:00,1.84327,1.84335,1.84321,1.84321,54099998.0
2006-06-09 02:42:00,1.84325,1.84336,1.84325,1.84331,100400001.0
2006-06-09 02:43:00,1.84333,1.8435,1.84326,1.84345,30200000.0
2006-06-09 02:44:00,1.8434,1.84363,1.8434,1.84363,121799999.0
2006-06-09 02:45:00,1.84357,1.84357,1.84343,1.84343,28600000.0
2006-06-09 02:46:00,1.84342,1.84351,1.84342,1.84346,69600000.0
2006-06-09 02:47:00,1.84355,1.84355,1.8435,1.8435,24999999.0
2006-06-09 02:48:00,1.84345,1.84345,1.84331,1.84336,35600000.0
2006-06-09 02:49:00,1.84331,1.84333,1.84312,1.84312,55000000.0
2006-06-09 02:50:00,1.8431,1.84315,1.8431,1.84315,8400000.0
2006-06-09 02:51:00,1.84305,1.84311,1.84303,1.84307,113999998.0
2006-06-09 02:52:00,1.84307,1.8432,1.84307,1.84318,57900001.0
2006-06-09 02:53:00,1.84319,1.84336,1.84317,1.8432,33700000.0
2006-06-09 02:54:00,1.84317,1.84318,1.84296,1.84296,44300000.0
2006-06-09 02:55:00,1.84285,1.84288,1.84282,1.84288,38500000.0
2006-06-09 02:56:00,1.84298,1.84306,1.84294,1.84302,99799999.0
2006-06-09 02:57:00,1.84297,1.84302,1.8429,1.8429,74400001.0
2006-06-09 02:58:00,1.84289,1.84307,1.84289,1.84307,40299999.0
2006-06-09 02:59:00,1.84308,1.84308,1.84297,1.84297,9300000.0
2006-06-09 03:00:00,1.843,1.84316,1.843,1.84316,76499998.0
2006-06-09 03:01:00,1.84321,1.84323,1.84313,1.84318,25100000.0
2006-06-09 03:02:00,1.84319,1.84344,1.84319,1.84344,50199999.0
2006-06-09 03:03:00,1.8436,1.8436,1.84338,1.84344,62200000.0
2006-06-09 03:04:00,1.84345,1.84345,1.8434,1.84343,47700000.0
2006-06-09 03:05:00,1.84335,1.84339,1.84335,1.84338,20100000.0
2006-06-09 03:06:00,1.84335,1.84345,1.84331,1.84335,101600001.0
2006-06-09 03:07:00,1.84338,1.84338,1.84335,1.84338,7000000.0
2006-06-09 03:08:00,1.84337,1.84342,1.84333,1.84337,60700000.0
2006-06-09 03:09:00,1.84334,1.84344,1.84319,1.84335,90800000.0
2006-06-09 03:10:00,1.84335,1.84338,1.84328,1.84338,26700000.0
2006-06-09 03:11:00,1.84344,1.84344,1.84331,1.84334,55000000.0
2006-06-09 03:12:00,1.84343,1.84343,1.8433,1.84335,39100000.0
2006-06-09 03:13:00,1.84342,1.84342,1.8433,1.84335,27400000.0
2006-06-09 03:14:00,1.84334,1.84334,1.84307,1.84314,43900000.0
2006-06-09 03:15:00,1.84311,1.84311,1.84288,1.8429,36200000.0
2006-06-09 03:16:00,1.84288,1.84288,1.84272,1.84272,16000000.0
2006-06-09 03:17:00,1.84262,1.84269,1.84262,1.84267,48800000.0
2006-06-09 03:18:00,1.8426,1.84283,1.84254,1.84266,95700000.0
2006-06-09 03:19:00,1.84251,1.84251,1.84239,1.84239,25400000.0
2006-06-09 03:20:00,1.84249,1.84249,1.84246,1.84246,5600000.0
2006-06-09 03:21:00,1.84246,1.84246,1.84244,1.84244,3200000.0
2006-06-09 03:22:00,1.84244,1.84258,1.84244,1.84251,44100000.0
2006-06-09 03:23:00,1.84262,1.84268,1.8425,1.84254,54200000.0
2006-06-09 03:24:00,1.8425,1.84255,1.8425,1.84255,33100000.0
2006-06-09 03:25:00,1.84256,1.84267,1.84256,1.84263,60000000.0
2006-06-09 03:26:00,1.84258,1.84272,1.84258,1.84272,15500000.0
2006-06-09 03:27:00,1.84268,1.84275,1.84264,1.84275,64650001.0
2006-06-09 03:28:00,1.84272,1.84279,1.84264,1.84264,30900000.0
2006-06-09 03:29:00,1.84259,1.84277,1.84259,1.84273,29500000.0
2006-06-09 03:30:00,1.84278,1.84285,1.84272,1.84284,64899998.0
2006-06-09 03:31:00,1.84289,1.84289,1.84288,1.84288,10000000.0
2006-06-09 03:32:00,1.84283,1.84292,1.84277,1.84292,43800000.0
2006-06-09 03:33:00,1.84291,1.84295,1.84291,1.84295,23000000.0
2006-06-09 03:34:00,1.84301,1.84307,1.84296,1.84296,57200000.0
2006-06-09 03:35:00,1.84302,1.84303,1.84302,1.84303,40400002.0
2006-06-09 03:36:00,1.84301,1.84308,1.843,1.84301,62500000.0
2006-06-09 03:37:00,1.843,1.84307,1.843,1.843,79800000.0
2006-06-09 03:38:00,1.84301,1.84306,1.84293,1.84293,60800001.0
2006-06-09 03:39:00,1.84296,1.84296,1.84289,1.8429,65399999.0
2006-06-09 03:40:00,1.84295,1.84295,1.84288,1.84295,44899999.0
2006-06-09 03:41:00,1.84296,1.84296,1.8428,1.8428,23100000.0
2006-06-09 03:42:00,1.84277,1.84289,1.84277,1.84284,81800001.0
2006-06-09 03:43:00,1.84292,1.84292,1.84285,1.84289,10100000.0
2006-06-09 03:44:00,1.8429,1.8429,1.8429,1.8429,21400000.0
2006-06-09 03:45:00,1.84288,1.84295,1.84287,1.84295,41200001.0
2006-06-09 03:46:00,1.8429,1.84298,1.84285,1.84285,26600000.0
2006-06-09 03:47:00,1.8429,1.84295,1.84287,1.84295,59200000.0
2006-06-09 03:48:00,1.84288,1.84293,1.84276,1.84293,82599999.0
2006-06-09 03:49:00,1.8429,1.84295,1.84285,1.84295,37700000.0
2006-06-09 03:50:00,1.84273,1.84273,1.84254,1.84256,53000000.0
2006-06-09 03:51:00,1.8426,1.84265,1.8426,1.8426,66800001.0
2006-06-09 03:52:00,1.84264,1.84271,1.84255,1.84262,52100000.0
2006-06-09 03:53:00,1.84261,1.84272,1.84258,1.84258,81400000.0
2006-06-09 03:54:00,1.84257,1.84259,1.84252,1.84252,61999998.0
2006-06-09 03:55:00,1.84254,1.8426,1.8424,1.84252,19300000.0
2006-06-09 03:56:00,1.84256,1.84257,1.84242,1.84257,25200000.0
2006-06-09 03:57:00,1.84251,1.84263,1.84251,1.84263,40100000.0
2006-06-09 03:58:00,1.84265,1.84269,1.84258,1.84261,79700002.0
2006-06-09 03:59:00,1.84255,1.84263,1.84255,1.84263,31300000.0
2006-06-09 04:00:00,1.84262,1.84263,1.84262,1.84263,27300001.0
2006-06-09 04:01:00,1.8427,1.84272,1.8427,1.84272,19900000.0
2006-06-09 04:02:00,1.84289,1.84293,1.84264,1.84264,33000000.0
2006-06-09 04:03:00,1.84265,1.84291,1.84265,1.84282,65699999.0
2006-06-09 04:04:00,1.84276,1.84295,1.84276,1.84295,17100000.0
2006-06-09 04:05:00,1.84301,1.84304,1.84284,1.84294,75699999.0
2006-06-09 04:06:00,1.84287,1.84302,1.84287,1.84299,83700000.0
2006-06-09 04:07:00,1.843,1.84305,1.84293,1.84293,90000001.0
2006-06-09 04:08:00,1.84305,1.84305,1.84295,1.84305,110100000.0
2006-06-09 04:09:00,1.84305,1.84305,1.84298,1.843,74400001.0
2006-06-09 04:10:00,1.84295,1.843,1.84295,1.843,10200000.0
2006-06-09 04:11:00,1.84302,1.84302,1.84292,1.84292,90400000.0
2006-06-09 04:12:00,1.84302,1.84317,1.84294,1.84294,43200000.0
2006-06-09 04:13:00,1.84298,1.84309,1.84288,1.84288,99200001.0
2006-06-09 04:14:00,1.84288,1.84288,1.84268,1.84268,39900000.0
2006-06-09 04:15:00,1.8428,1.84285,1.84278,1.84285,42250001.0
2006-06-09 04:16:00,1.84278,1.84282,1.84272,1.84272,111600000.0
2006-06-09 04:17:00,1.84268,1.8427,1.84268,1.8427,43700001.0
2006-06-09 04:18:00,1.84278,1.84284,1.84278,1.84283,31100000.0
2006-06-09 04:19:00,1.84288,1.84288,1.84282,1.84282,23600000.0
2006-06-09 04:20:00,1.84275,1.84284,1.84264,1.84264,34700000.0
2006-06-09 04:21:00,1.84265,1.84273,1.84265,1.84273,50099999.0
2006-06-09 04:22:00,1.84268,1.84275,1.84265,1.84275,36800000.0
2006-06-09 04:23:00,1.84277,1.84277,1.84272,1.84273,81099999.0
2006-06-09 04:24:00,1.8427,1.84275,1.8427,1.8427,101499999.0
2006-06-09 04:25:00,1.84272,1.84272,1.84261,1.84267,67000001.0
2006-06-09 04:26:00,1.84272,1.84272,1.8426,1.84261,19600000.0
2006-06-09 04:27:00,1.84263,1.84263,1.84247,1.84247,57400000.0
2006-06-09 04:28:00,1.84238,1.84252,1.84236,1.84252,94299998.0
2006-06-09 04:29:00,1.84255,1.84258,1.84247,1.84255,118300000.0
2006-06-09 04:30:00,1.84252,1.84252,1.84252,1.84252,15500000.0
2006-06-09 04:31:00,1.84222,1.84248,1.84222,1.84239,8200000.0
2006-06-09 04:32:00,1.84235,1.84242,1.84228,1.84236,38699999.0
2006-06-09 04:33:00,1.8424,1.84248,1.84228,1.84228,20300000.0
2006-06-09 04:34:00,1.8424,1.8424,1.8424,1.8424,24300000.0
2006-06-09 04:35:00,1.84235,1.84245,1.84235,1.84245,37299999.0
2006-06-09 04:36:00,1.84242,1.84252,1.84237,1.84246,53200000.0
2006-06-09 04:37:00,1.84247,1.84253,1.8424,1.84249,65199998.0
2006-06-09 04:38:00,1.84252,1.84261,1.84247,1.84249,75500001.0
2006-06-09 04:39:00,1.84248,1.84261,1.84248,1.84252,81099999.0
2006-06-09 04:40:00,1.84263,1.84267,1.84263,1.84265,20300000.0
2006-06-09 04:41:00,1.84263,1.84263,1.84262,1.84262,9600000.0
2006-06-09 04:42:00,1.8425,1.84255,1.84248,1.84248,37400000.0
2006-06-09 04:43:00,1.84248,1.84259,1.84248,1.84256,27900000.0
2006-06-09 04:44:00,1.8425,1.84255,1.84245,1.84245,45000000.0
2006-06-09 04:45:00,1.84252,1.84252,1.84248,1.84248,3300000.0
2006-06-09 04:46:00,1.84258,1.84262,1.84254,1.84258,46999999.0
2006-06-09 04:47:00,1.84265,1.84265,1.84258,1.8426,68100000.0
2006-06-09 04:48:00,1.84262,1.84262,1.84258,1.84258,105799997.0
2006-06-09 04:49:00,1.84248,1.84255,1.84248,1.84255,21600000.0
2006-06-09 04:50:00,1.84255,1.84255,1.84245,1.84245,24599999.0
2006-06-09 04:51:00,1.84248,1.84255,1.84248,1.84248,28100000.0
2006-06-09 04:52:00,1.84255,1.84255,1.84255,1.84255,26800000.0
2006-06-09 04:53:00,1.84248,1.8425,1.84248,1.8425,10800000.0
2006-06-09 04:54:00,1.84247,1.84248,1.84241,1.84241,78200002.0
2006-06-09 04:55:00,1.84245,1.84245,1.84233,1.84245,69200002.0
2006-06-09 04:56:00,1.84232,1.84242,1.84232,1.84242,15800000.0
2006-06-09 04:57:00,1.84242,1.84245,1.84238,1.84245,40500000.0
2006-06-09 04:58:00,1.84237,1.8425,1.8423,1.8423,64500000.0
2006-06-09 04:59:00,1.84237,1.84237,1.84236,1.84236,4800000.0
2006-06-09 05:00:00,1.84245,1.84245,1.8424,1.8424,27400000.0
2006-06-09 05:01:00,1.84233,1.8424,1.84233,1.84234,53100002.0
2006-06-09 05:02:00,1.84238,1.84238,1.84238,1.84238,17000000.0
2006-06-09 05:03:00,1.84233,1.84234,1.84233,1.84234,35300000.0
2006-06-09 05:04:00,1.8423,1.8423,1.8423,1.8423,3400000.0
2006-06-09 05:05:00,1.84238,1.84243,1.84234,1.84238,78099999.0
2006-06-09 05:06:00,1.84227,1.84235,1.84227,1.8423,29800000.0
2006-06-09 05:07:00,1.84232,1.8424,1.84227,1.84239,44100001.0
2006-06-09 05:08:00,1.84242,1.84243,1.84242,1.84243,24900000.0
2006-06-09 05:09:00,1.8425,1.84257,1.84246,1.84252,72500001.0
2006-06-09 05:10:00,1.84255,1.84255,1.84255,1.84255,6400000.0
2006-06-09 05:11:00,1.8425,1.8425,1.8425,1.8425,10800000.0
2006-06-09 05:12:00,1.84255,1.84255,1.84255,1.84255,3600000.0
2006-06-09 05:13:00,1.84254,1.84269,1.84254,1.84266,17800000.0
2006-06-09 05:14:00,1.84268,1.84275,1.84268,1.8427,111300001.0
2006-06-09 05:15:00,1.84273,1.84275,1.84265,1.8427,54400000.0
2006-06-09 05:16:00,1.84266,1.84272,1.84262,1.84262,72000000.0
2006-06-09 05:17:00,1.8427,1.84275,1.84266,1.84268,8900000.0
2006-06-09 05:18:00,1.84265,1.84273,1.84262,1.84273,66900002.0
2006-06-09 05:19:00,1.8427,1.84275,1.8427,1.84273,88000001.0
2006-06-09 05:20:00,1.84267,1.84275,1.84267,1.8427,64400001.0
2006-06-09 05:21:00,1.8427,1.84278,1.84268,1.8427,72199999.0
2006-06-09 05:22:00,1.84273,1.84273,1.84265,1.84266,106200000.0
2006-06-09 05:23:00,1.84268,1.84268,1.84264,1.84264,5300000.0
2006-06-09 05:24:00,1.84255,1.8426,1.84255,1.8426,51500002.0
2006-06-09 05:25:00,1.8426,1.84272,1.8426,1.84272,61899999.0
2006-06-09 05:26:00,1.84268,1.84275,1.84267,1.84272,34499999.0
2006-06-09 05:27:00,1.84275,1.84275,1.84275,1.84275,2800000.0
2006-06-09 05:28:00,1.84278,1.84281,1.8427,1.8427,42200001.0
2006-06-09 05:29:00,1.84272,1.84272,1.84268,1.8427,30500000.0
2006-06-09 05:30:00,1.8427,1.84282,1.8427,1.84282,52900000.0
2006-06-09 05:31:00,1.8428,1.8428,1.84275,1.84275,14200000.0
2006-06-09 05:32:00,1.84278,1.84278,1.84271,1.84271,53900000.0
2006-06-09 05:33:00,1.84271,1.84276,1.84266,1.84266,101500002.0
2006-06-09 05:34:00,1.8427,1.84279,1.84247,1.84275,73899999.0
2006-06-09 05:35:00,1.84272,1.84278,1.84266,1.84269,33200000.0
2006-06-09 05:36:00,1.84262,1.8427,1.84261,1.84267,74599999.0
2006-06-09 05:37:00,1.84257,1.8426,1.84255,1.84255,35300000.0
2006-06-09 05:38:00,1.84267,1.84267,1.84262,1.84262,4500000.0
2006-06-09 05:39:00,1.8426,1.8426,1.84257,1.84257,15700000.0
2006-06-09 05:40:00,1.84262,1.84262,1.84244,1.84251,60600000.0
2006-06-09 05:41:00,1.84249,1.84253,1.84243,1.84243,45700000.0
2006-06-09 05:42:00,1.84253,1.84257,1.84253,1.84257,44599998.0
2006-06-09 05:43:00,1.84246,1.84256,1.8424,1.84246,68800000.0
2006-06-09 05:44:00,1.84247,1.84251,1.84241,1.84241,59199999.0
2006-06-09 05:45:00,1.84242,1.84242,1.84242,1.84242,11600000.0
2006-06-09 05:46:00,1.84235,1.8424,1.84235,1.8424,13900000.0
2006-06-09 05:47:00,1.84239,1.84265,1.84239,1.84265,100600001.0
2006-06-09 05:48:00,1.84261,1.84261,1.8425,1.84258,62800001.0
2006-06-09 05:49:00,1.84237,1.84237,1.84221,1.84225,76099998.0
2006-06-09 05:50:00,1.84237,1.84241,1.84215,1.84215,47600000.0
2006-06-09 05:51:00,1.84219,1.84252,1.84219,1.84221,99000000.0
2006-06-09 05:52:00,1.84207,1.84221,1.84207,1.84216,60200000.0
2006-06-09 05:53:00,1.84212,1.84221,1.84208,1.84215,14900000.0
2006-06-09 05:54:00,1.84213,1.84224,1.84206,1.8422,55500002.0
2006-06-09 05:55:00,1.84213,1.84248,1.84209,1.84248,58000000.0
2006-06-09 05:56:00,1.84249,1.84256,1.84237,1.84237,28800000.0
2006-06-09 05:57:00,1.84225,1.84256,1.84225,1.84243,57700000.0
2006-06-09 05:58:00,1.84247,1.84247,1.8422,1.84223,47300000.0
2006-06-09 05:59:00,1.84232,1.84237,1.84228,1.84236,49200000.0
2006-06-09 06:00:00,1.84243,1.84243,1.84227,1.84235,101100002.0
2006-06-09 06:01:00,1.84248,1.84249,1.84244,1.84248,18400000.0
2006-06-09 06:02:00,1.8425,1.8425,1.84245,1.8425,23300000.0
2006-06-09 06:03:00,1.8425,1.8425,1.84224,1.84235,90500001.0
2006-06-09 06:04:00,1.8424,1.84249,1.84231,1.84231,83699999.0
2006-06-09 06:05:00,1.84227,1.84247,1.84227,1.84241,25000000.0
2006-06-09 06:06:00,1.84231,1.84248,1.84228,1.84242,54999999.0
2006-06-09 06:07:00,1.84236,1.84237,1.84224,1.84233,44199999.0
2006-06-09 06:08:00,1.84235,1.84241,1.84224,1.84236,109800001.0
2006-06-09 06:09:00,1.8423,1.8424,1.84226,1.84228,92700002.0
2006-06-09 06:10:00,1.84231,1.84242,1.84218,1.84226,103799997.0
2006-06-09 06:11:00,1.84224,1.84237,1.84218,1.84223,62300000.0
2006-06-09 06:12:00,1.8423,1.84231,1.84219,1.84222,51300001.0
2006-06-09 06:13:00,1.84218,1.84235,1.84216,1.84235,48200000.0
2006-06-09 06:14:00,1.84233,1.84233,1.84233,1.84233,35800000.0
2006-06-09 06:15:00,1.84237,1.8424,1.84227,1.84237,57300000.0
2006-06-09 06:16:00,1.8423,1.84242,1.84225,1.84225,93800000.0
2006-06-09 06:17:00,1.8423,1.84235,1.84225,1.8423,37300000.0
2006-06-09 06:18:00,1.84228,1.84228,1.84219,1.8422,51600000.0
2006-06-09 06:19:00,1.84215,1.84218,1.84215,1.84218,36100000.0
2006-06-09 06:20:00,1.84227,1.84232,1.84227,1.84232,44200001.0
2006-06-09 06:21:00,1.8423,1.84238,1.8423,1.8423,57400000.0
2006-06-09 06:22:00,1.84227,1.84235,1.84227,1.84235,76200000.0
2006-06-09 06:23:00,1.84243,1.84243,1.84235,1.84235,27200000.0
2006-06-09 06:24:00,1.84232,1.84251,1.84232,1.84242,120700001.0
2006-06-09 06:25:00,1.84245,1.84245,1.84227,1.8423,36300000.0
2006-06-09 06:26:00,1.84227,1.84235,1.84227,1.84235,23400000.0
2006-06-09 06:27:00,1.84231,1.84245,1.84231,1.84245,35800000.0
2006-06-09 06:28:00,1.84242,1.84253,1.84242,1.84249,15900000.0
2006-06-09 06:29:00,1.84253,1.84253,1.8425,1.8425,59700002.0
2006-06-09 06:30:00,1.84243,1.84248,1.84239,1.84248,37500000.0
2006-06-09 06:31:00,1.84238,1.84245,1.84238,1.8424,28500000.0
2006-06-09 06:32:00,1.8424,1.8424,1.84238,1.8424,49900000.0
2006-06-09 06:33:00,1.84241,1.84246,1.84227,1.84245,33500000.0
2006-06-09 06:34:00,1.84239,1.8426,1.84239,1.84244,42500000.0
2006-06-09 06:35:00,1.84241,1.84247,1.84235,1.84235,33100000.0
2006-06-09 06:36:00,1.8424,1.84245,1.8424,1.8424,19300000.0
2006-06-09 06:37:00,1.8424,1.8424,1.8424,1.8424,17199999.0
2006-06-09 06:38:00,1.84245,1.84245,1.84245,1.84245,8100000.0
2006-06-09 06:39:00,1.8424,1.84245,1.8424,1.84245,50399999.0
2006-06-09 06:40:00,1.84245,1.84245,1.84242,1.84242,5500000.0
2006-06-09 06:41:00,1.84243,1.84243,1.84233,1.84243,56399998.0
2006-06-09 06:42:00,1.84245,1.84245,1.84245,1.84245,12700000.0
2006-06-09 06:43:00,1.84245,1.84245,1.8424,1.8424,7100000.0
2006-06-09 06:44:00,1.8424,1.84245,1.84235,1.8424,63200000.0
2006-06-09 06:45:00,1.8424,1.84245,1.8423,1.84238,63699999.0
2006-06-09 06:46:00,1.84248,1.8425,1.84241,1.84245,41500000.0
2006-06-09 06:47:00,1.8424,1.84246,1.84236,1.84236,70700001.0
2006-06-09 06:48:00,1.84247,1.84253,1.84241,1.84253,34000000.0
2006-06-09 06:49:00,1.84245,1.84245,1.84245,1.84245,800000.0
2006-06-09 06:50:00,1.84251,1.84251,1.84245,1.84247,21200000.0
2006-06-09 06:51:00,1.84241,1.84249,1.84232,1.84236,48000000.0
2006-06-09 06:52:00,1.84239,1.84247,1.84216,1.84216,22200000.0
2006-06-09 06:53:00,1.84247,1.84249,1.84235,1.84235,20200000.0
2006-06-09 06:54:00,1.84243,1.84253,1.8424,1.84253,70499999.0
2006-06-09 06:55:00,1.8425,1.8425,1.8425,1.8425,9200000.0
2006-06-09 06:56:00,1.84242,1.84259,1.84242,1.84249,36800000.0
2006-06-09 06:57:00,1.84244,1.84251,1.84238,1.84247,47700001.0
2006-06-09 06:58:00,1.84248,1.84248,1.84247,1.84247,15800000.0
2006-06-09 06:59:00,1.84247,1.84261,1.84247,1.84251,38100000.0
2006-06-09 07:00:00,1.84265,1.84265,1.84258,1.84258,21000000.0
2006-06-09 07:01:00,1.84259,1.84275,1.84256,1.84258,71699999.0
2006-06-09 07:02:00,1.84263,1.84265,1.84263,1.84265,18100000.0
2006-06-09 07:03:00,1.84261,1.84278,1.84261,1.84278,43800000.0
2006-06-09 07:04:00,1.84287,1.84291,1.84277,1.84277,43000000.0
2006-06-09 07:05:00,1.8428,1.84293,1.8428,1.84281,61500000.0
2006-06-09 07:06:00,1.84282,1.84282,1.84278,1.84278,21800000.0
2006-06-09 07:07:00,1.84287,1.84287,1.8428,1.8428,37800000.0
2006-06-09 07:08:00,1.8428,1.8428,1.84265,1.84274,24200000.0
2006-06-09 07:09:00,1.8427,1.8427,1.8426,1.8427,33000000.0
2006-06-09 07:10:00,1.84273,1.84286,1.84271,1.84271,65899999.0
2006-06-09 07:11:00,1.84271,1.84274,1.84271,1.84274,8500000.0
2006-06-09 07:12:00,1.84285,1.84287,1.84283,1.84283,41100000.0
2006-06-09 07:13:00,1.84287,1.84296,1.84282,1.84287,62500000.0
2006-06-09 07:14:00,1.84281,1.84299,1.84275,1.84275,120900001.0
2006-06-09 07:15:00,1.84277,1.84284,1.84266,1.84284,23200000.0
2006-06-09 07:16:00,1.84277,1.84279,1.84273,1.84274,29999999.0
2006-06-09 07:17:00,1.84286,1.84298,1.84286,1.84295,49800000.0
2006-06-09 07:18:00,1.84295,1.84305,1.84295,1.84302,17000000.0
2006-06-09 07:19:00,1.84296,1.84299,1.84289,1.84293,90099999.0
2006-06-09 07:20:00,1.84292,1.84294,1.84277,1.84294,44800000.0
2006-06-09 07:21:00,1.84291,1.84304,1.84291,1.84303,21300000.0
2006-06-09 07:22:00,1.84298,1.843,1.84297,1.84297,20200000.0
2006-06-09 07:23:00,1.84295,1.84295,1.8429,1.8429,24600000.0
2006-06-09 07:24:00,1.84289,1.84291,1.84273,1.8428,31000000.0
2006-06-09 07:25:00,1.84282,1.8429,1.84273,1.8428,69600000.0
2006-06-09 07:26:00,1.8428,1.84293,1.8428,1.84293,66900000.0
2006-06-09 07:27:00,1.84285,1.84295,1.84285,1.84288,44400000.0
2006-06-09 07:28:00,1.84288,1.8429,1.84288,1.8429,10400000.0
2006-06-09 07:29:00,1.84295,1.84295,1.84295,1.84295,22700001.0
2006-06-09 07:30:00,1.84295,1.84295,1.8429,1.8429,1100000.0
2006-06-09 07:31:00,1.84286,1.84286,1.84273,1.84273,57400000.0
2006-06-09 07:32:00,1.84272,1.84282,1.84272,1.84275,67899999.0
2006-06-09 07:33:00,1.84278,1.84279,1.84271,1.84279,91999997.0
2006-06-09 07:34:00,1.84274,1.84275,1.8427,1.8427,81750000.0
2006-06-09 07:35:00,1.84272,1.84272,1.84259,1.84261,60499999.0
2006-06-09 07:36:00,1.84265,1.84265,1.8426,1.8426,59800000.0
2006-06-09 07:37:00,1.84258,1.84285,1.84255,1.84285,47100000.0
2006-06-09 07:38:00,1.84284,1.84292,1.84281,1.84285,62400000.0
2006-06-09 07:39:00,1.84282,1.84282,1.84275,1.84282,18600000.0
2006-06-09 07:40:00,1.84297,1.84297,1.8428,1.84288,90500001.0
2006-06-09 07:41:00,1.8429,1.8429,1.84276,1.84285,76300001.0
2006-06-09 07:42:00,1.84282,1.84287,1.84277,1.84279,68550001.0
2006-06-09 07:43:00,1.8429,1.8429,1.84276,1.84282,93800000.0
2006-06-09 07:44:00,1.84281,1.8429,1.84274,1.8428,90000001.0
2006-06-09 07:45:00,1.84285,1.84287,1.8428,1.8428,54100001.0
2006-06-09 07:46:00,1.84278,1.84287,1.84278,1.84287,23300000.0
2006-06-09 07:47:00,1.84281,1.84284,1.84281,1.84284,22399999.0
2006-06-09 07:48:00,1.84292,1.84292,1.84286,1.84286,17100000.0
2006-06-09 07:49:00,1.8429,1.84298,1.8429,1.84295,101100003.0
2006-06-09 07:50:00,1.84288,1.84292,1.84284,1.84289,42300000.0
2006-06-09 07:51:00,1.84288,1.84304,1.84285,1.84292,126099998.0
2006-06-09 07:52:00,1.84286,1.8429,1.84286,1.84287,45699999.0
2006-06-09 07:53:00,1.84291,1.84316,1.84291,1.84316,37600000.0
2006-06-09 07:54:00,1.84315,1.84327,1.84313,1.84318,64800000.0
2006-06-09 07:55:00,1.84318,1.84345,1.84318,1.84345,69199999.0
2006-06-09 07:56:00,1.84348,1.84348,1.84345,1.84345,6000000.0
2006-06-09 07:57:00,1.84344,1.84344,1.84335,1.84335,39399999.0
2006-06-09 07:58:00,1.84318,1.84318,1.84312,1.84312,49499999.0
2006-06-09 07:59:00,1.8431,1.84336,1.8431,1.84336,44800000.0
2006-06-09 08:00:00,1.84336,1.84344,1.84334,1.84338,64099999.0
2006-06-09 08:01:00,1.84333,1.84333,1.84289,1.84289,122100000.0
2006-06-09 08:02:00,1.84293,1.84303,1.84293,1.84299,33700000.0
2006-06-09 08:03:00,1.843,1.84305,1.8429,1.8429,56000000.0
2006-06-09 08:04:00,1.8429,1.84294,1.84284,1.84287,63800000.0
2006-06-09 08:05:00,1.84276,1.84276,1.84228,1.8423,100800000.0
2006-06-09 08:06:00,1.8425,1.84251,1.84239,1.84249,135600000.0
2006-06-09 08:07:00,1.84244,1.84267,1.84239,1.84239,45100001.0
2006-06-09 08:08:00,1.84232,1.84235,1.84225,1.84225,36300000.0
2006-06-09 08:09:00,1.8422,1.84223,1.84193,1.84204,67400000.0
2006-06-09 08:10:00,1.84205,1.84212,1.84193,1.84201,104300000.0
2006-06-09 08:11:00,1.842,1.842,1.84165,1.84165,42200000.0
2006-06-09 08:12:00,1.84157,1.8417,1.8415,1.84165,71350001.0
2006-06-09 08:13:00,1.84144,1.84144,1.84122,1.84122,54199999.0
2006-06-09 08:14:00,1.84112,1.8413,1.84112,1.8412,95500001.0
2006-06-09 08:15:00,1.84128,1.84139,1.84122,1.8413,111799999.0
2006-06-09 08:16:00,1.84132,1.84142,1.84126,1.84134,78800001.0
2006-06-09 08:17:00,1.84126,1.84126,1.84107,1.84107,45799999.0
2006-06-09 08:18:00,1.84103,1.84108,1.841,1.84108,60999999.0
2006-06-09 08:19:00,1.84117,1.84132,1.84117,1.84127,33400000.0
2006-06-09 08:20:00,1.84138,1.84147,1.84126,1.84145,80599999.0
2006-06-09 08:21:00,1.84148,1.84167,1.84141,1.84141,116500001.0
2006-06-09 08:22:00,1.84145,1.84157,1.84145,1.8415,34900000.0
2006-06-09 08:23:00,1.84163,1.84167,1.84163,1.84167,11600000.0
2006-06-09 08:24:00,1.84168,1.84173,1.84151,1.84173,30300000.0
2006-06-09 08:25:00,1.84172,1.84182,1.84172,1.8418,89799997.0
2006-06-09 08:26:00,1.84178,1.84178,1.84169,1.84178,106999999.0
2006-06-09 08:27:00,1.84182,1.84189,1.84175,1.84177,111099999.0
2006-06-09 08:28:00,1.84167,1.84181,1.84167,1.84173,65600000.0
2006-06-09 08:29:00,1.84173,1.84178,1.8416,1.84178,52000000.0
2006-06-09 08:30:00,1.84179,1.84218,1.84179,1.84217,23300000.0
2006-06-09 08:31:00,1.84218,1.84224,1.84209,1.84217,107899999.0
2006-06-09 08:32:00,1.84218,1.84218,1.84212,1.84213,13300000.0
2006-06-09 08:33:00,1.8422,1.84245,1.8422,1.84238,57000001.0
2006-06-09 08:34:00,1.8425,1.84296,1.8425,1.8429,40800000.0
2006-06-09 08:35:00,1.84297,1.843,1.84285,1.84287,106899998.0
2006-06-09 08:36:00,1.84278,1.84287,1.84271,1.84285,43299999.0
2006-06-09 08:37:00,1.84278,1.84287,1.84272,1.84286,52299999.0
2006-06-09 08:38:00,1.8429,1.84304,1.84288,1.84301,59100000.0
2006-06-09 08:39:00,1.84288,1.84288,1.84277,1.84283,76300003.0
2006-06-09 08:40:00,1.84274,1.84277,1.84254,1.84254,61500000.0
2006-06-09 08:41:00,1.84252,1.84252,1.8423,1.84239,67100000.0
2006-06-09 08:42:00,1.84253,1.84284,1.84253,1.84272,44800000.0
2006-06-09 08:43:00,1.84272,1.84272,1.84249,1.84249,78500001.0
2006-06-09 08:44:00,1.84239,1.84239,1.84205,1.84208,59300000.0
2006-06-09 08:45:00,1.84216,1.84218,1.84203,1.84211,35400000.0
2006-06-09 08:46:00,1.8421,1.84216,1.84209,1.84212,25800000.0
2006-06-09 08:47:00,1.84214,1.84229,1.84214,1.84228,49300001.0
2006-06-09 08:48:00,1.84235,1.84238,1.84226,1.84231,72700000.0
2006-06-09 08:49:00,1.84255,1.84274,1.84255,1.84261,40300000.0
2006-06-09 08:50:00,1.84256,1.84279,1.84256,1.84279,57300000.0
2006-06-09 08:51:00,1.84302,1.84333,1.84302,1.84333,19700000.0
2006-06-09 08:52:00,1.84331,1.84331,1.84323,1.84328,52700000.0
2006-06-09 08:53:00,1.84325,1.84341,1.84321,1.84336,98700001.0
2006-06-09 08:54:00,1.84347,1.84373,1.84347,1.84373,24600000.0
2006-06-09 08:55:00,1.84387,1.84409,1.84382,1.84389,55600000.0
2006-06-09 08:56:00,1.84382,1.84382,1.84369,1.84369,62900000.0
2006-06-09 08:57:00,1.84389,1.84391,1.84389,1.84391,14100000.0
2006-06-09 08:58:00,1.84423,1.84486,1.84423,1.84481,35700000.0
2006-06-09 08:59:00,1.84487,1.84489,1.84442,1.84443,62900000.0
2006-06-09 09:00:00,1.84445,1.84449,1.84436,1.84449,56900000.0
2006-06-09 09:01:00,1.84463,1.84501,1.84459,1.84499,100599997.0
2006-06-09 09:02:00,1.84519,1.84545,1.84519,1.84533,84099998.0
2006-06-09 09:03:00,1.84529,1.84537,1.84525,1.84535,59300001.0
2006-06-09 09:04:00,1.84522,1.84522,1.84497,1.84497,90800000.0
2006-06-09 09:05:00,1.8449,1.8449,1.84464,1.84468,23500000.0
2006-06-09 09:06:00,1.84465,1.84465,1.84439,1.84442,29000000.0
2006-06-09 09:07:00,1.84442,1.84456,1.84437,1.84437,94299999.0
2006-06-09 09:08:00,1.84435,1.84441,1.84405,1.84405,66000000.0
2006-06-09 09:09:00,1.84413,1.8444,1.84387,1.84439,35800000.0
2006-06-09 09:10:00,1.84453,1.84473,1.84453,1.8446,67600001.0
2006-06-09 09:11:00,1.84445,1.8446,1.84443,1.84455,91899999.0
2006-06-09 09:12:00,1.84469,1.84486,1.84469,1.84477,73599999.0
2006-06-09 09:13:00,1.84482,1.84486,1.84482,1.84483,63899999.0
2006-06-09 09:14:00,1.84465,1.84475,1.84445,1.84475,51200000.0
2006-06-09 09:15:00,1.84477,1.84477,1.84428,1.84428,39299999.0
2006-06-09 09:16:00,1.84419,1.84432,1.84418,1.8443,78200000.0
2006-06-09 09:17:00,1.84415,1.84415,1.84376,1.84389,103500000.0
2006-06-09 09:18:00,1.84374,1.84374,1.8435,1.8435,42099998.0
2006-06-09 09:19:00,1.84332,1.84341,1.8432,1.8434,57099999.0
2006-06-09 09:20:00,1.8434,1.8435,1.8434,1.84348,96699999.0
2006-06-09 09:21:00,1.8435,1.84351,1.84324,1.84324,31900000.0
2006-06-09 09:22:00,1.84307,1.84307,1.84278,1.84295,38000000.0
2006-06-09 09:23:00,1.84298,1.84298,1.84277,1.84287,49799999.0
2006-06-09 09:24:00,1.84288,1.84288,1.84283,1.84283,52700000.0
2006-06-09 09:25:00,1.84272,1.84299,1.84272,1.84283,87399999.0
2006-06-09 09:26:00,1.84289,1.84316,1.84289,1.84316,28900000.0
2006-06-09 09:27:00,1.84324,1.84354,1.84324,1.84354,77100002.0
2006-06-09 09:28:00,1.84355,1.84361,1.84346,1.84347,79400002.0
2006-06-09 09:29:00,1.84359,1.84371,1.84359,1.84366,36899999.0
2006-06-09 09:30:00,1.84359,1.84359,1.8434,1.8434,77300001.0
2006-06-09 09:31:00,1.84327,1.84328,1.84317,1.84326,76399999.0
2006-06-09 09:32:00,1.84312,1.84312,1.8428,1.8428,56000001.0
2006-06-09 09:33:00,1.84274,1.84281,1.84274,1.84281,44099999.0
2006-06-09 09:34:00,1.84268,1.84278,1.84263,1.84278,79100000.0
2006-06-09 09:35:00,1.84278,1.8428,1.84266,1.84273,19300000.0
2006-06-09 09:36:00,1.8426,1.8427,1.8426,1.84268,65650001.0
2006-06-09 09:37:00,1.84258,1.84264,1.84242,1.84242,77599998.0
2006-06-09 09:38:00,1.8424,1.84254,1.84238,1.84253,55600000.0
2006-06-09 09:39:00,1.84237,1.84241,1.8422,1.8422,105499999.0
2006-06-09 09:40:00,1.8421,1.8421,1.84206,1.84209,35000001.0
2006-06-09 09:41:00,1.84209,1.84245,1.84209,1.8423,15700000.0
2006-06-09 09:42:00,1.84264,1.84264,1.8425,1.84256,40099999.0
2006-06-09 09:43:00,1.84274,1.84298,1.84274,1.84298,61300000.0
2006-06-09 09:44:00,1.84317,1.8432,1.84309,1.84313,123900001.0
2006-06-09 09:45:00,1.84308,1.84317,1.84308,1.84317,18200000.0
2006-06-09 09:46:00,1.84325,1.84327,1.84312,1.84317,95500001.0
2006-06-09 09:47:00,1.84305,1.84327,1.84305,1.8432,50900000.0
2006-06-09 09:48:00,1.8433,1.84339,1.8433,1.84331,66300000.0
2006-06-09 09:49:00,1.84342,1.84357,1.84342,1.84354,87400000.0
2006-06-09 09:50:00,1.84367,1.84367,1.84351,1.8436,138299999.0
2006-06-09 09:51:00,1.84362,1.84362,1.84352,1.84352,53699999.0
2006-06-09 09:52:00,1.84346,1.84362,1.84346,1.84362,39600000.0
2006-06-09 09:53:00,1.84364,1.84378,1.84359,1.84359,49000001.0
2006-06-09 09:54:00,1.84358,1.84375,1.84358,1.84375,59600001.0
2006-06-09 09:55:00,1.84379,1.84395,1.84372,1.84388,82500002.0
2006-06-09 09:56:00,1.84378,1.84378,1.84357,1.84365,43099998.0
2006-06-09 09:57:00,1.84364,1.84364,1.84345,1.84352,30150000.0
2006-06-09 09:58:00,1.84355,1.84355,1.84327,1.84327,77100000.0
2006-06-09 09:59:00,1.84309,1.84309,1.84293,1.84297,40000001.0
2006-06-09 10:00:00,1.84297,1.84307,1.84292,1.84299,83400000.0
2006-06-09 10:01:00,1.8429,1.84306,1.84281,1.84306,61500001.0
2006-06-09 10:02:00,1.84311,1.84312,1.8431,1.84311,53200001.0
2006-06-09 10:03:00,1.84327,1.84329,1.84319,1.84322,39199999.0
2006-06-09 10:04:00,1.84325,1.84336,1.84324,1.8433,50400000.0
2006-06-09 10:05:00,1.84331,1.84338,1.84329,1.84336,39200000.0
2006-06-09 10:06:00,1.84334,1.84337,1.84313,1.84313,79399999.0
2006-06-09 10:07:00,1.84316,1.84316,1.84297,1.84302,100700001.0
2006-06-09 10:08:00,1.84295,1.84295,1.8429,1.84295,47200000.0
2006-06-09 10:09:00,1.84298,1.843,1.84295,1.84295,90099999.0
2006-06-09 10:10:00,1.84295,1.84303,1.8429,1.84303,79100000.0
2006-06-09 10:11:00,1.84298,1.84298,1.84292,1.84292,14800000.0
2006-06-09 10:12:00,1.84277,1.84277,1.8424,1.84246,80700001.0
2006-06-09 10:13:00,1.84235,1.84235,1.84227,1.8423,57600001.0
2006-06-09 10:14:00,1.84218,1.84227,1.84218,1.84218,34200000.0
2006-06-09 10:15:00,1.84213,1.84213,1.84199,1.842,39700000.0
2006-06-09 10:16:00,1.84194,1.84195,1.84185,1.8419,63900000.0
2006-06-09 10:17:00,1.84192,1.84199,1.84179,1.84179,41600000.0
2006-06-09 10:18:00,1.84176,1.84183,1.84172,1.84183,63400000.0
2006-06-09 10:19:00,1.84176,1.84182,1.84169,1.84182,45000000.0
2006-06-09 10:20:00,1.84184,1.84193,1.84167,1.8417,37800000.0
2006-06-09 10:21:00,1.84165,1.84165,1.84145,1.84155,75900000.0
2006-06-09 10:22:00,1.8416,1.8417,1.8416,1.84166,47299999.0
2006-06-09 10:23:00,1.8416,1.84181,1.8416,1.8417,106300001.0
2006-06-09 10:24:00,1.84168,1.84168,1.84163,1.84163,57800001.0
2006-06-09 10:25:00,1.84164,1.84194,1.84164,1.84191,77699998.0
2006-06-09 10:26:00,1.84192,1.84194,1.84185,1.84194,82199998.0
2006-06-09 10:27:00,1.84194,1.84201,1.84191,1.84201,40800001.0
2006-06-09 10:28:00,1.84208,1.84233,1.84208,1.84233,83599999.0
2006-06-09 10:29:00,1.84219,1.84219,1.84189,1.84189,35400000.0
2006-06-09 10:30:00,1.84195,1.84198,1.8417,1.84187,50200000.0
2006-06-09 10:31:00,1.84197,1.84208,1.84197,1.84199,26600000.0
2006-06-09 10:32:00,1.84202,1.8424,1.84202,1.84235,48400000.0
2006-06-09 10:33:00,1.84251,1.84259,1.84251,1.84259,37099998.0
2006-06-09 10:34:00,1.84268,1.8428,1.84268,1.8428,52999999.0
2006-06-09 10:35:00,1.84287,1.8429,1.84273,1.84278,47800000.0
2006-06-09 10:36:00,1.84273,1.84278,1.84264,1.84266,52100001.0
2006-06-09 10:37:00,1.84253,1.84255,1.84233,1.84237,74600000.0
2006-06-09 10:38:00,1.84238,1.84239,1.84214,1.84237,32800000.0
2006-06-09 10:39:00,1.84239,1.84245,1.8423,1.8423,57400001.0
2006-06-09 10:40:00,1.8423,1.8423,1.84189,1.84192,80700000.0
2006-06-09 10:41:00,1.84173,1.84173,1.84157,1.84157,84300000.0
2006-06-09 10:42:00,1.84166,1.84166,1.84144,1.84148,31600000.0
2006-06-09 10:43:00,1.84161,1.84191,1.84161,1.84191,80199998.0
2006-06-09 10:44:00,1.8419,1.8419,1.84174,1.84179,82600001.0
2006-06-09 10:45:00,1.84178,1.84201,1.84173,1.84201,120199997.0
2006-06-09 10:46:00,1.84195,1.84216,1.84195,1.8421,63250000.0
2006-06-09 10:47:00,1.842,1.842,1.84152,1.84152,94400000.0
2006-06-09 10:48:00,1.84151,1.84159,1.84144,1.84147,74300001.0
2006-06-09 10:49:00,1.84152,1.84173,1.84152,1.8417,35300000.0
2006-06-09 10:50:00,1.84195,1.84257,1.84195,1.84256,29100000.0
2006-06-09 10:51:00,1.84247,1.84247,1.84206,1.84213,46000001.0
2006-06-09 10:52:00,1.84212,1.84212,1.84178,1.84191,18600000.0
2006-06-09 10:53:00,1.84207,1.84208,1.84197,1.84201,86199999.0
2006-06-09 10:54:00,1.84198,1.84198,1.84184,1.84185,71300001.0
2006-06-09 10:55:00,1.84181,1.84181,1.8416,1.84166,86300001.0
2006-06-09 10:56:00,1.84165,1.84172,1.8416,1.84172,77500001.0
2006-06-09 10:57:00,1.84169,1.84173,1.8416,1.84173,23700000.0
2006-06-09 10:58:00,1.84178,1.84187,1.84173,1.8418,77500000.0
2006-06-09 10:59:00,1.84186,1.84211,1.84186,1.84204,69700000.0
2006-06-09 11:00:00,1.84208,1.84214,1.84204,1.84204,33900000.0
2006-06-09 11:01:00,1.84201,1.84217,1.84194,1.84217,84899997.0
2006-06-09 11:02:00,1.84217,1.84217,1.84205,1.84205,76799998.0
2006-06-09 11:03:00,1.842,1.84227,1.84193,1.84227,22700000.0
2006-06-09 11:04:00,1.84225,1.84229,1.84221,1.84222,70400001.0
2006-06-09 11:05:00,1.8423,1.84234,1.8422,1.84226,122900000.0
2006-06-09 11:06:00,1.84233,1.84233,1.84222,1.84223,69900000.0
2006-06-09 11:07:00,1.84237,1.84268,1.84237,1.84263,39600000.0
2006-06-09 11:08:00,1.84268,1.84281,1.8426,1.8428,30900000.0
2006-06-09 11:09:00,1.84304,1.84336,1.84304,1.84331,32799999.0
2006-06-09 11:10:00,1.84331,1.84338,1.84329,1.84333,75200000.0
2006-06-09 11:11:00,1.84335,1.84348,1.84332,1.84348,73399999.0
2006-06-09 11:12:00,1.84353,1.84358,1.84346,1.84346,51299998.0
2006-06-09 11:13:00,1.84348,1.8435,1.84335,1.84343,22700000.0
2006-06-09 11:14:00,1.84331,1.84331,1.84316,1.84319,115199998.0
2006-06-09 11:15:00,1.843,1.84316,1.843,1.84313,26400000.0
2006-06-09 11:16:00,1.84314,1.84421,1.84314,1.84421,66199998.0
2006-06-09 11:17:00,1.84432,1.84443,1.8443,1.8443,40200000.0
2006-06-09 11:18:00,1.84416,1.84416,1.84354,1.8436,63800000.0
2006-06-09 11:19:00,1.84349,1.8435,1.8428,1.8428,90099998.0
2006-06-09 11:20:00,1.84287,1.84289,1.84246,1.84256,68399999.0
2006-06-09 11:21:00,1.84258,1.84258,1.84239,1.84251,57099999.0
2006-06-09 11:22:00,1.84259,1.84275,1.84259,1.8427,107700000.0
2006-06-09 11:23:00,1.8427,1.84296,1.84269,1.84275,52700000.0
2006-06-09 11:24:00,1.84275,1.84291,1.8427,1.8429,40100000.0
2006-06-09 11:25:00,1.84283,1.84292,1.84257,1.84257,71300001.0
2006-06-09 11:26:00,1.8426,1.8427,1.84259,1.84259,44100001.0
2006-06-09 11:27:00,1.84257,1.84264,1.84256,1.84258,64800001.0
2006-06-09 11:28:00,1.84262,1.84265,1.84252,1.84265,66700000.0
2006-06-09 11:29:00,1.84272,1.8428,1.84255,1.84273,116599998.0
2006-06-09 11:30:00,1.84272,1.84292,1.84272,1.84292,129599998.0
2006-06-09 11:31:00,1.84288,1.84318,1.84288,1.84315,88500000.0
2006-06-09 11:32:00,1.84318,1.84343,1.84313,1.84343,78500000.0
2006-06-09 11:33:00,1.8435,1.84416,1.8435,1.84416,36700000.0
2006-06-09 11:34:00,1.84424,1.84427,1.84404,1.84411,97099999.0
2006-06-09 11:35:00,1.84397,1.84397,1.84368,1.84377,103099999.0
2006-06-09 11:36:00,1.84369,1.84382,1.84369,1.84382,53899999.0
2006-06-09 11:37:00,1.84382,1.84385,1.84372,1.84372,67599999.0
2006-06-09 11:38:00,1.84368,1.84371,1.8436,1.84362,97500001.0
2006-06-09 11:39:00,1.84366,1.84379,1.84366,1.84377,29400000.0
2006-06-09 11:40:00,1.84376,1.84387,1.84364,1.84372,58900001.0
2006-06-09 11:41:00,1.84367,1.84378,1.84365,1.8437,78999999.0
2006-06-09 11:42:00,1.84375,1.84405,1.84375,1.8439,64800000.0
2006-06-09 11:43:00,1.84383,1.84383,1.84358,1.84358,59499999.0
2006-06-09 11:44:00,1.84362,1.84371,1.8436,1.84366,65399999.0
2006-06-09 11:45:00,1.84368,1.84371,1.84363,1.84365,37800000.0
2006-06-09 11:46:00,1.8437,1.8437,1.84347,1.84347,80300000.0
2006-06-09 11:47:00,1.84355,1.84366,1.84353,1.84366,132700000.0
2006-06-09 11:48:00,1.8437,1.84378,1.84367,1.84367,61300000.0
2006-06-09 11:49:00,1.84355,1.84355,1.84345,1.84345,25100000.0
2006-06-09 11:50:00,1.84345,1.8435,1.84344,1.8435,68400000.0
2006-06-09 11:51:00,1.84348,1.84348,1.84335,1.8434,92300002.0
2006-06-09 11:52:00,1.84347,1.8437,1.84347,1.84358,52000000.0
2006-06-09 11:53:00,1.84352,1.8436,1.84352,1.84353,81599999.0
2006-06-09 11:54:00,1.84344,1.84349,1.84309,1.84309,112000000.0
2006-06-09 11:55:00,1.84303,1.84303,1.84276,1.84276,49000000.0
2006-06-09 11:56:00,1.84272,1.84278,1.84272,1.84278,8200000.0
2006-06-09 11:57:00,1.84274,1.843,1.84266,1.843,99300002.0
2006-06-09 11:58:00,1.84302,1.84302,1.84285,1.84285,56800001.0
2006-06-09 11:59:00,1.84291,1.84302,1.84291,1.84302,131000001.0
2006-06-09 12:00:00,1.84308,1.84321,1.84308,1.84318,124899999.0
2006-06-09 12:01:00,1.84315,1.84318,1.84292,1.84292,61600000.0
2006-06-09 12:02:00,1.84302,1.84303,1.84292,1.843,67700000.0
2006-06-09 12:03:00,1.84305,1.84305,1.843,1.843,35300001.0
2006-06-09 12:04:00,1.84295,1.84295,1.84287,1.84292,91199998.0
2006-06-09 12:05:00,1.84302,1.84302,1.84278,1.84278,56499999.0
2006-06-09 12:06:00,1.84288,1.84336,1.84288,1.84332,28100000.0
2006-06-09 12:07:00,1.8435,1.84384,1.8435,1.84384,47000000.0
2006-06-09 12:08:00,1.84382,1.84408,1.84369,1.84408,49400000.0
2006-06-09 12:09:00,1.84409,1.84409,1.84387,1.84395,109599999.0
2006-06-09 12:10:00,1.84384,1.84384,1.8436,1.84362,38400001.0
2006-06-09 12:11:00,1.84348,1.84348,1.84321,1.84336,62999999.0
2006-06-09 12:12:00,1.84352,1.8438,1.84347,1.8438,100400001.0
2006-06-09 12:13:00,1.84374,1.84374,1.84365,1.84372,68699997.0
2006-06-09 12:14:00,1.84376,1.84376,1.84354,1.84357,44800000.0
2006-06-09 12:15:00,1.84346,1.84371,1.84346,1.84359,139800001.0
2006-06-09 12:16:00,1.84333,1.84333,1.84275,1.84284,18500000.0
2006-06-09 12:17:00,1.84272,1.84272,1.84244,1.84263,88100000.0
2006-06-09 12:18:00,1.84273,1.84283,1.84273,1.8428,91500002.0
2006-06-09 12:19:00,1.84285,1.84302,1.8428,1.843,65300000.0
2006-06-09 12:20:00,1.84312,1.84312,1.84289,1.84303,47800000.0
2006-06-09 12:21:00,1.84301,1.84316,1.84298,1.84309,62599999.0
2006-06-09 12:22:00,1.84308,1.84322,1.84307,1.84322,47600000.0
2006-06-09 12:23:00,1.84328,1.84347,1.84328,1.84346,27000000.0
2006-06-09 12:24:00,1.84357,1.84374,1.84357,1.8436,53500000.0
2006-06-09 12:25:00,1.84372,1.84402,1.84372,1.84395,42800000.0
2006-06-09 12:26:00,1.84398,1.844,1.84393,1.84399,92200000.0
2006-06-09 12:27:00,1.84405,1.84417,1.84401,1.84401,49399999.0
2006-06-09 12:28:00,1.84389,1.84389,1.84345,1.84349,92600001.0
2006-06-09 12:29:00,1.84353,1.84356,1.84338,1.84347,48450000.0
2006-06-09 12:30:00,1.84343,1.84343,1.84326,1.8433,72400000.0
2006-06-09 12:31:00,1.84328,1.84349,1.84326,1.84342,55600000.0
2006-06-09 12:32:00,1.84335,1.84335,1.84285,1.84316,87900002.0
2006-06-09 12:33:00,1.84328,1.84328,1.84317,1.84324,37700001.0
2006-06-09 12:34:00,1.84313,1.84313,1.84288,1.8429,106900000.0
2006-06-09 12:35:00,1.84302,1.84318,1.84296,1.84318,120599999.0
2006-06-09 12:36:00,1.8432,1.8432,1.8431,1.8432,72400000.0
2006-06-09 12:37:00,1.84306,1.84306,1.84296,1.84305,40700000.0
2006-06-09 12:38:00,1.84293,1.84293,1.84274,1.84284,9200000.0
2006-06-09 12:39:00,1.84269,1.84269,1.84257,1.84258,41499999.0
2006-06-09 12:40:00,1.84271,1.84323,1.84271,1.84322,90899999.0
2006-06-09 12:41:00,1.84311,1.84315,1.8431,1.84315,49099999.0
2006-06-09 12:42:00,1.84303,1.84303,1.84286,1.84288,61300001.0
2006-06-09 12:43:00,1.84293,1.84313,1.84293,1.84313,127000000.0
2006-06-09 12:44:00,1.84309,1.84316,1.84303,1.84316,75400000.0
2006-06-09 12:45:00,1.84327,1.84331,1.84323,1.84323,32300000.0
2006-06-09 12:46:00,1.84327,1.84327,1.84297,1.84304,93999998.0
2006-06-09 12:47:00,1.84291,1.84298,1.84277,1.84285,51700000.0
2006-06-09 12:48:00,1.84281,1.84286,1.84259,1.84273,91499999.0
2006-06-09 12:49:00,1.84282,1.84304,1.84247,1.84247,59200002.0
2006-06-09 12:50:00,1.84242,1.84247,1.84232,1.84232,82899999.0
2006-06-09 12:51:00,1.84219,1.84225,1.84215,1.84222,90499999.0
2006-06-09 12:52:00,1.84221,1.84255,1.84221,1.84245,86800001.0
2006-06-09 12:53:00,1.8424,1.8424,1.84197,1.84197,42200000.0
2006-06-09 12:54:00,1.84195,1.84214,1.84195,1.84212,29200000.0
2006-06-09 12:55:00,1.84217,1.84228,1.84211,1.8422,76899999.0
2006-06-09 12:56:00,1.8422,1.84229,1.84215,1.8422,15800000.0
2006-06-09 12:57:00,1.84227,1.8423,1.84217,1.84225,70099999.0
2006-06-09 12:58:00,1.84226,1.84241,1.84225,1.84241,52300000.0
2006-06-09 12:59:00,1.84209,1.84242,1.84209,1.84216,82400000.0
2006-06-09 13:00:00,1.84223,1.84257,1.84223,1.84253,117800001.0
2006-06-09 13:01:00,1.84269,1.84303,1.84269,1.84303,51600000.0
2006-06-09 13:02:00,1.84305,1.84354,1.84305,1.84354,78900000.0
2006-06-09 13:03:00,1.84361,1.84369,1.84356,1.84365,33400000.0
2006-06-09 13:04:00,1.84363,1.84365,1.84323,1.84323,56199999.0
2006-06-09 13:05:00,1.84313,1.8432,1.8431,1.84316,76100002.0
2006-06-09 13:06:00,1.84338,1.84355,1.84335,1.84336,42700000.0
2006-06-09 13:07:00,1.84334,1.84341,1.84314,1.84315,69100000.0
2006-06-09 13:08:00,1.84316,1.84323,1.84307,1.84321,25500000.0
2006-06-09 13:09:00,1.84318,1.84332,1.84318,1.84332,54100001.0
2006-06-09 13:10:00,1.84325,1.84325,1.84296,1.84296,48100000.0
2006-06-09 13:11:00,1.84292,1.84297,1.84267,1.8427,67199999.0
2006-06-09 13:12:00,1.84281,1.84283,1.84269,1.84272,82400001.0
2006-06-09 13:13:00,1.8426,1.84289,1.8426,1.84271,30200000.0
2006-06-09 13:14:00,1.84279,1.8432,1.84279,1.84318,25800000.0
2006-06-09 13:15:00,1.84322,1.84329,1.8432,1.8432,73300000.0
2006-06-09 13:16:00,1.84311,1.84311,1.84296,1.84302,49500000.0
2006-06-09 13:17:00,1.84301,1.84301,1.84274,1.84274,110299997.0
2006-06-09 13:18:00,1.84269,1.84345,1.84269,1.8433,69900000.0
2006-06-09 13:19:00,1.84341,1.84351,1.84341,1.84344,68700001.0
2006-06-09 13:20:00,1.8434,1.8434,1.84313,1.84321,79900000.0
2006-06-09 13:21:00,1.84318,1.84321,1.84307,1.84315,37100000.0
2006-06-09 13:22:00,1.84313,1.84314,1.84295,1.84295,90600001.0
2006-06-09 13:23:00,1.84293,1.84329,1.84293,1.84329,61500000.0
2006-06-09 13:24:00,1.84327,1.8434,1.84315,1.84331,20200000.0
2006-06-09 13:25:00,1.84341,1.84347,1.84327,1.84347,54800001.0
2006-06-09 13:26:00,1.84356,1.8436,1.84345,1.84345,84500000.0
2006-06-09 13:27:00,1.84351,1.84364,1.84347,1.8436,33200000.0
2006-06-09 13:28:00,1.84347,1.84347,1.84277,1.84277,74100000.0
2006-06-09 13:29:00,1.84265,1.84278,1.84261,1.84272,90800000.0
2006-06-09 13:30:00,1.84274,1.84296,1.84274,1.84296,98599999.0
2006-06-09 13:31:00,1.8431,1.84314,1.84308,1.84314,114500003.0
2006-06-09 13:32:00,1.84313,1.84322,1.84313,1.84322,33200000.0
2006-06-09 13:33:00,1.84326,1.8433,1.84285,1.84294,52199999.0
2006-06-09 13:34:00,1.84296,1.84316,1.84296,1.84316,109399998.0
2006-06-09 13:35:00,1.84322,1.84332,1.84322,1.84325,39700000.0
2006-06-09 13:36:00,1.84319,1.84328,1.84312,1.84328,131599997.0
2006-06-09 13:37:00,1.84334,1.84343,1.84329,1.84329,50700000.0
2006-06-09 13:38:00,1.84335,1.84355,1.84335,1.84355,50900000.0
2006-06-09 13:39:00,1.84364,1.84372,1.84351,1.84351,65999999.0
2006-06-09 13:40:00,1.84353,1.84353,1.84332,1.84336,89199999.0
2006-06-09 13:41:00,1.84332,1.84341,1.84319,1.84319,112799999.0
2006-06-09 13:42:00,1.84326,1.84338,1.84286,1.84299,31200000.0
2006-06-09 13:43:00,1.84293,1.84293,1.84269,1.84278,30900000.0
2006-06-09 13:44:00,1.84277,1.84289,1.84273,1.84289,131699997.0
2006-06-09 13:45:00,1.8429,1.84316,1.8429,1.84313,32500000.0
2006-06-09 13:46:00,1.8431,1.84312,1.84303,1.84303,65499998.0
2006-06-09 13:47:00,1.84307,1.84343,1.84307,1.84326,27600000.0
2006-06-09 13:48:00,1.84333,1.84333,1.84315,1.84324,60200000.0
2006-06-09 13:49:00,1.84329,1.8434,1.84319,1.84332,82699999.0
2006-06-09 13:50:00,1.84337,1.84343,1.84337,1.84342,9400000.0
2006-06-09 13:51:00,1.84335,1.84346,1.84329,1.84332,117800001.0
2006-06-09 13:52:00,1.84337,1.84348,1.84337,1.84337,42600000.0
2006-06-09 13:53:00,1.84323,1.84336,1.8432,1.84336,66900000.0
2006-06-09 13:54:00,1.84346,1.84352,1.84346,1.84352,35500001.0
2006-06-09 13:55:00,1.84343,1.84358,1.84342,1.84343,90100000.0
2006-06-09 13:56:00,1.84336,1.84336,1.84311,1.84328,55199999.0
2006-06-09 13:57:00,1.84334,1.84347,1.84328,1.84347,64100002.0
2006-06-09 13:58:00,1.84339,1.84339,1.84317,1.84317,55000000.0
2006-06-09 13:59:00,1.8432,1.84338,1.8432,1.8433,44800000.0
2006-06-09 14:00:00,1.84339,1.84353,1.84339,1.8434,88399998.0
2006-06-09 14:01:00,1.84335,1.84335,1.84313,1.84313,51300000.0
2006-06-09 14:02:00,1.84305,1.84305,1.84298,1.84304,33300000.0
2006-06-09 14:03:00,1.84296,1.84308,1.84296,1.84302,71800001.0
2006-06-09 14:04:00,1.84292,1.8431,1.84289,1.84293,149700001.0
2006-06-09 14:05:00,1.84289,1.84297,1.84289,1.84292,56700000.0
2006-06-09 14:06:00,1.84288,1.84294,1.84274,1.84287,46800000.0
2006-06-09 14:07:00,1.84294,1.84307,1.84294,1.843,46200000.0
2006-06-09 14:08:00,1.843,1.84301,1.84284,1.84284,133800003.0
2006-06-09 14:09:00,1.84289,1.8431,1.84287,1.84305,72400001.0
2006-06-09 14:10:00,1.84314,1.84321,1.84308,1.84321,39600000.0
2006-06-09 14:11:00,1.84303,1.84305,1.84296,1.84299,55800001.0
2006-06-09 14:12:00,1.8429,1.84295,1.84287,1.84287,33800000.0
2006-06-09 14:13:00,1.84288,1.8429,1.84277,1.84281,105600001.0
2006-06-09 14:14:00,1.84283,1.84306,1.84283,1.8429,46700000.0
2006-06-09 14:15:00,1.84292,1.84315,1.84292,1.84315,17900000.0
2006-06-09 14:16:00,1.84332,1.84365,1.84332,1.84363,39600000.0
2006-06-09 14:17:00,1.84366,1.84369,1.84358,1.84366,43400000.0
2006-06-09 14:18:00,1.84368,1.8439,1.84366,1.8438,71300001.0
2006-06-09 14:19:00,1.84388,1.84398,1.8438,1.8438,39199999.0
2006-06-09 14:20:00,1.84389,1.84411,1.84376,1.84411,88300000.0
2006-06-09 14:21:00,1.84418,1.84428,1.84399,1.84399,66099998.0
2006-06-09 14:22:00,1.84396,1.84396,1.84385,1.84391,97999999.0
2006-06-09 14:23:00,1.84403,1.84431,1.84403,1.84419,97900001.0
2006-06-09 14:24:00,1.84404,1.84433,1.84401,1.84433,43000000.0
2006-06-09 14:25:00,1.8442,1.8442,1.84294,1.84305,95100002.0
2006-06-09 14:26:00,1.84331,1.84354,1.84326,1.84351,80100000.0
2006-06-09 14:27:00,1.84362,1.84401,1.84362,1.844,96299999.0
2006-06-09 14:28:00,1.84387,1.84435,1.84387,1.84433,44399999.0
2006-06-09 14:29:00,1.84423,1.84434,1.84405,1.84413,78200002.0
2006-06-09 14:30:00,1.84274,1.84274,1.83766,1.83863,85699999.0
2006-06-09 14:31:00,1.83885,1.83902,1.83867,1.83878,55200000.0
2006-06-09 14:32:00,1.83895,1.8395,1.83873,1.8395,96100000.0
2006-06-09 14:33:00,1.83915,1.83922,1.83877,1.83877,73000000.0
2006-06-09 14:34:00,1.83829,1.83853,1.83799,1.83799,77699999.0
2006-06-09 14:35:00,1.83733,1.83733,1.83681,1.83713,46100000.0
2006-06-09 14:36:00,1.83733,1.8376,1.83715,1.83733,57500000.0
2006-06-09 14:37:00,1.83726,1.83726,1.83676,1.83714,98000001.0
2006-06-09 14:38:00,1.8374,1.83817,1.83736,1.83817,118099999.0
2006-06-09 14:39:00,1.83837,1.83837,1.83764,1.83773,29000000.0
2006-06-09 14:40:00,1.8376,1.83766,1.8374,1.8374,68400000.0
2006-06-09 14:41:00,1.83745,1.83804,1.83745,1.83804,62200002.0
2006-06-09 14:42:00,1.8384,1.83882,1.8384,1.83871,53700000.0
2006-06-09 14:43:00,1.83878,1.83881,1.83822,1.83824,86100002.0
2006-06-09 14:44:00,1.83799,1.838,1.83767,1.83776,47900000.0
2006-06-09 14:45:00,1.83782,1.83829,1.83782,1.83811,59199999.0
2006-06-09 14:46:00,1.83797,1.83859,1.83792,1.83859,43900000.0
2006-06-09 14:47:00,1.83867,1.83901,1.83856,1.83896,48600000.0
2006-06-09 14:48:00,1.83905,1.83909,1.83858,1.83858,36899999.0
2006-06-09 14:49:00,1.83853,1.83871,1.83848,1.83859,61199999.0
2006-06-09 14:50:00,1.83877,1.83877,1.83833,1.83844,83200001.0
2006-06-09 14:51:00,1.83855,1.83862,1.83785,1.83795,61700000.0
2006-06-09 14:52:00,1.83798,1.83829,1.83793,1.83828,70400000.0
2006-06-09 14:53:00,1.83821,1.83833,1.83819,1.83822,57400000.0
2006-06-09 14:54:00,1.83834,1.83885,1.83834,1.83885,50700000.0
2006-06-09 14:55:00,1.83897,1.83903,1.83836,1.83841,53900000.0
2006-06-09 14:56:00,1.8382,1.83839,1.83751,1.83839,117200002.0
2006-06-09 14:57:00,1.83838,1.83841,1.83802,1.83802,77200000.0
2006-06-09 14:58:00,1.83807,1.83815,1.83779,1.83779,65300000.0
2006-06-09 14:59:00,1.83739,1.83739,1.83696,1.83696,56500000.0
2006-06-09 15:00:00,1.83673,1.83756,1.83672,1.83756,43200000.0
2006-06-09 15:01:00,1.83761,1.83795,1.83761,1.83765,59700000.0
2006-06-09 15:02:00,1.8377,1.83825,1.8377,1.83825,63500001.0
2006-06-09 15:03:00,1.83826,1.83826,1.83798,1.83809,46100000.0
2006-06-09 15:04:00,1.83807,1.83887,1.83803,1.83887,119700000.0
2006-06-09 15:05:00,1.83893,1.83928,1.83893,1.83894,20600000.0
2006-06-09 15:06:00,1.83885,1.8389,1.83813,1.83813,53600000.0
2006-06-09 15:07:00,1.83813,1.83881,1.83813,1.8388,106500003.0
2006-06-09 15:08:00,1.83863,1.83863,1.83832,1.83851,36800000.0
2006-06-09 15:09:00,1.83858,1.83858,1.8381,1.83851,87399999.0
2006-06-09 15:10:00,1.83849,1.83892,1.83849,1.83863,52200000.0
2006-06-09 15:11:00,1.83856,1.83862,1.83843,1.83853,78200000.0
2006-06-09 15:12:00,1.83855,1.8386,1.83855,1.8386,15500000.0
2006-06-09 15:13:00,1.83863,1.83865,1.83855,1.83865,47199999.0
2006-06-09 15:14:00,1.8386,1.83894,1.83855,1.83894,45300000.0
2006-06-09 15:15:00,1.83904,1.83914,1.83884,1.83905,66900001.0
2006-06-09 15:16:00,1.83895,1.83913,1.83882,1.83913,91300000.0
2006-06-09 15:17:00,1.83933,1.84025,1.83933,1.84025,65499999.0
2006-06-09 15:18:00,1.84048,1.84079,1.84004,1.84079,69099999.0
2006-06-09 15:19:00,1.84102,1.84174,1.84102,1.84142,98599999.0
2006-06-09 15:20:00,1.84159,1.84178,1.84156,1.84177,66700000.0
2006-06-09 15:21:00,1.84208,1.84237,1.84205,1.84205,15400000.0
2006-06-09 15:22:00,1.84189,1.84209,1.84189,1.84197,56100000.0
2006-06-09 15:23:00,1.84191,1.84191,1.84145,1.84166,93799999.0
2006-06-09 15:24:00,1.84174,1.84283,1.84161,1.84283,77900001.0
2006-06-09 15:25:00,1.84338,1.84391,1.8432,1.84391,68700000.0
2006-06-09 15:26:00,1.8442,1.84457,1.8442,1.84439,75700001.0
2006-06-09 15:27:00,1.84411,1.84411,1.84377,1.84377,43500000.0
2006-06-09 15:28:00,1.84432,1.84546,1.84432,1.84541,52200000.0
2006-06-09 15:29:00,1.84555,1.84629,1.84555,1.8461,105700002.0
2006-06-09 15:30:00,1.84603,1.84676,1.84603,1.84659,18800000.0
2006-06-09 15:31:00,1.84634,1.84634,1.84546,1.84554,65000000.0
2006-06-09 15:32:00,1.84539,1.84551,1.84532,1.84532,56800001.0
2006-06-09 15:33:00,1.84518,1.84518,1.84459,1.84459,64199999.0
2006-06-09 15:34:00,1.84483,1.84521,1.84479,1.84521,45899999.0
2006-06-09 15:35:00,1.8455,1.8455,1.84489,1.84496,63399999.0
2006-06-09 15:36:00,1.84506,1.84511,1.84465,1.84465,63099998.0
2006-06-09 15:37:00,1.84452,1.84456,1.84413,1.84413,79099999.0
2006-06-09 15:38:00,1.844,1.84431,1.844,1.84419,65800000.0
2006-06-09 15:39:00,1.8442,1.84422,1.84395,1.84395,52600000.0
2006-06-09 15:40:00,1.84393,1.84406,1.84376,1.84376,65500000.0
2006-06-09 15:41:00,1.84377,1.84409,1.84377,1.84409,32400000.0
2006-06-09 15:42:00,1.84412,1.84416,1.84394,1.8441,115699998.0
2006-06-09 15:43:00,1.84412,1.84417,1.8439,1.84417,106899999.0
2006-06-09 15:44:00,1.84414,1.84453,1.84414,1.84453,117399999.0
2006-06-09 15:45:00,1.84457,1.84459,1.84403,1.84403,56499999.0
2006-06-09 15:46:00,1.84402,1.84413,1.84396,1.84405,79100002.0
2006-06-09 15:47:00,1.84412,1.84426,1.844,1.844,54699999.0
2006-06-09 15:48:00,1.84418,1.84442,1.84408,1.84442,121300001.0
2006-06-09 15:49:00,1.84452,1.84458,1.84397,1.84411,63400000.0
2006-06-09 15:50:00,1.84405,1.84405,1.84396,1.84396,34000000.0
2006-06-09 15:51:00,1.8441,1.84413,1.84403,1.8441,31500000.0
2006-06-09 15:52:00,1.84398,1.8446,1.84398,1.8444,101200000.0
2006-06-09 15:53:00,1.84457,1.84492,1.84457,1.84484,41300000.0
2006-06-09 15:54:00,1.84482,1.84496,1.84482,1.84482,68900000.0
2006-06-09 15:55:00,1.84486,1.84486,1.84457,1.8446,45800000.0
2006-06-09 15:56:00,1.84469,1.84486,1.84462,1.84462,59500001.0
2006-06-09 15:57:00,1.84437,1.8446,1.84414,1.84414,65600001.0
2006-06-09 15:58:00,1.84387,1.84464,1.84378,1.84464,55000000.0
2006-06-09 15:59:00,1.8446,1.8446,1.84405,1.84418,76300001.0
2006-06-09 16:00:00,1.8442,1.84456,1.8441,1.84456,21200000.0
2006-06-09 16:01:00,1.84475,1.84527,1.84475,1.84523,62000000.0
2006-06-09 16:02:00,1.84529,1.84549,1.84527,1.84538,85800001.0
2006-06-09 16:03:00,1.8453,1.8455,1.84518,1.84532,56999999.0
2006-06-09 16:04:00,1.84529,1.84537,1.84521,1.84535,94600001.0
2006-06-09 16:05:00,1.84532,1.84569,1.8453,1.84565,85700001.0
2006-06-09 16:06:00,1.84564,1.84567,1.84545,1.84545,47900000.0
2006-06-09 16:07:00,1.84559,1.84588,1.84538,1.84588,68000001.0
2006-06-09 16:08:00,1.84623,1.84643,1.8461,1.8464,119799999.0
2006-06-09 16:09:00,1.84653,1.84705,1.84645,1.84705,79399999.0
2006-06-09 16:10:00,1.84714,1.84825,1.84714,1.8482,68600001.0
2006-06-09 16:11:00,1.84792,1.84798,1.84745,1.84745,77900000.0
2006-06-09 16:12:00,1.84727,1.84739,1.84718,1.84719,54100001.0
2006-06-09 16:13:00,1.8473,1.8473,1.84713,1.84725,124000000.0
2006-06-09 16:14:00,1.84719,1.84787,1.84719,1.84754,38200000.0
2006-06-09 16:15:00,1.84737,1.84737,1.84692,1.84692,20400000.0
2006-06-09 16:16:00,1.84676,1.84706,1.84676,1.84702,74900000.0
2006-06-09 16:17:00,1.84684,1.84684,1.84619,1.84619,127100000.0
2006-06-09 16:18:00,1.84613,1.84635,1.84613,1.84635,93900000.0
2006-06-09 16:19:00,1.84622,1.84622,1.84581,1.84581,17700000.0
2006-06-09 16:20:00,1.84581,1.84581,1.84558,1.8456,96700000.0
2006-06-09 16:21:00,1.84562,1.84565,1.84552,1.84565,65900001.0
2006-06-09 16:22:00,1.84561,1.84561,1.84543,1.84558,63199999.0
2006-06-09 16:23:00,1.84551,1.84559,1.84551,1.84557,66599999.0
2006-06-09 16:24:00,1.84549,1.84568,1.84549,1.84558,43299999.0
2006-06-09 16:25:00,1.84541,1.84541,1.84499,1.84499,12100000.0
2006-06-09 16:26:00,1.84485,1.84485,1.84429,1.84429,39900000.0
2006-06-09 16:27:00,1.84437,1.84453,1.84418,1.84418,66400001.0
2006-06-09 16:28:00,1.84414,1.84453,1.84414,1.84453,34400000.0
2006-06-09 16:29:00,1.84473,1.84481,1.84467,1.84481,38900000.0
2006-06-09 16:30:00,1.84474,1.84496,1.84474,1.84496,50800000.0
2006-06-09 16:31:00,1.84492,1.84524,1.84489,1.84524,81599999.0
2006-06-09 16:32:00,1.8453,1.84559,1.84527,1.84559,35200000.0
2006-06-09 16:33:00,1.84564,1.84603,1.84564,1.84599,60299999.0
2006-06-09 16:34:00,1.84601,1.84601,1.84563,1.8457,103700001.0
2006-06-09 16:35:00,1.84578,1.84591,1.84578,1.84586,60099999.0
2006-06-09 16:36:00,1.84582,1.84589,1.84574,1.84574,68600000.0
2006-06-09 16:37:00,1.84571,1.84585,1.84567,1.84571,62899999.0
2006-06-09 16:38:00,1.84559,1.84565,1.84522,1.84533,65800000.0
2006-06-09 16:39:00,1.84532,1.8455,1.84523,1.84534,75870000.0
2006-06-09 16:40:00,1.84512,1.84516,1.84466,1.84466,82500000.0
2006-06-09 16:41:00,1.84461,1.84461,1.84408,1.84408,122600002.0
2006-06-09 16:42:00,1.84371,1.84371,1.84285,1.84285,112800002.0
2006-06-09 16:43:00,1.84297,1.84326,1.84297,1.84319,52700000.0
2006-06-09 16:44:00,1.84315,1.84331,1.84307,1.84331,86600001.0
2006-06-09 16:45:00,1.8435,1.84365,1.84302,1.84317,68100000.0
2006-06-09 16:46:00,1.84327,1.84327,1.8431,1.84318,59900000.0
2006-06-09 16:47:00,1.84324,1.84341,1.84318,1.84332,116700002.0
2006-06-09 16:48:00,1.84333,1.84333,1.84321,1.84329,94199999.0
2006-06-09 16:49:00,1.84289,1.84289,1.84256,1.84256,7300000.0
2006-06-09 16:50:00,1.84206,1.8422,1.84174,1.8422,71399999.0
2006-06-09 16:51:00,1.8422,1.8422,1.84191,1.84215,79400000.0
2006-06-09 16:52:00,1.84217,1.84217,1.84165,1.84165,86700000.0
2006-06-09 16:53:00,1.84172,1.84211,1.84172,1.84206,23300000.0
2006-06-09 16:54:00,1.8421,1.84231,1.84206,1.84231,79900000.0
2006-06-09 16:55:00,1.84234,1.84234,1.84211,1.84216,46000000.0
2006-06-09 16:56:00,1.84216,1.84253,1.84216,1.84244,55500000.0
2006-06-09 16:57:00,1.84263,1.84293,1.84263,1.84287,80999999.0
2006-06-09 16:58:00,1.84287,1.84294,1.84261,1.84268,46100000.0
2006-06-09 16:59:00,1.84287,1.843,1.84263,1.84276,73300001.0
2006-06-09 17:00:00,1.84263,1.84279,1.84244,1.84244,98500000.0
2006-06-09 17:01:00,1.84242,1.84252,1.84238,1.84252,87499998.0
2006-06-09 17:02:00,1.8426,1.84268,1.84251,1.84266,72999999.0
2006-06-09 17:03:00,1.84272,1.84276,1.84261,1.84261,58000000.0
2006-06-09 17:04:00,1.84252,1.84332,1.84252,1.84332,62000000.0
2006-06-09 17:05:00,1.84338,1.84356,1.84327,1.84342,23900000.0
2006-06-09 17:06:00,1.84332,1.84338,1.84318,1.8432,30700001.0
2006-06-09 17:07:00,1.84311,1.8433,1.84298,1.84298,88800001.0
2006-06-09 17:08:00,1.84286,1.84296,1.84269,1.8427,92600001.0
2006-06-09 17:09:00,1.8426,1.84266,1.8425,1.84263,22300000.0
2006-06-09 17:10:00,1.84263,1.84297,1.84252,1.84297,34700001.0
2006-06-09 17:11:00,1.84298,1.84305,1.84284,1.84298,56800000.0
2006-06-09 17:12:00,1.84288,1.84288,1.84254,1.8426,91200001.0
2006-06-09 17:13:00,1.84255,1.84255,1.84247,1.84249,74700001.0
2006-06-09 17:14:00,1.84268,1.84283,1.84268,1.84278,39100000.0
2006-06-09 17:15:00,1.84255,1.84341,1.84255,1.84341,92200000.0
2006-06-09 17:16:00,1.84355,1.84362,1.84334,1.84362,53100000.0
2006-06-09 17:17:00,1.84339,1.84339,1.84271,1.84277,25900000.0
2006-06-09 17:18:00,1.84275,1.84295,1.84266,1.84276,103199999.0
2006-06-09 17:19:00,1.8426,1.8426,1.84243,1.84254,90000000.0
2006-06-09 17:20:00,1.84226,1.84226,1.84146,1.84156,94900001.0
2006-06-09 17:21:00,1.84151,1.8424,1.84139,1.8424,57600000.0
2006-06-09 17:22:00,1.8424,1.84275,1.84196,1.84196,74100000.0
2006-06-09 17:23:00,1.84196,1.84211,1.84183,1.84183,52599999.0
2006-06-09 17:24:00,1.84209,1.8424,1.84183,1.8424,147299998.0
2006-06-09 17:25:00,1.84251,1.84274,1.84236,1.84271,67699998.0
2006-06-09 17:26:00,1.84284,1.84296,1.84265,1.84296,69400000.0
2006-06-09 17:27:00,1.84308,1.84308,1.84295,1.84297,47700000.0
2006-06-09 17:28:00,1.84272,1.84272,1.84245,1.8425,53100001.0
2006-06-09 17:29:00,1.84247,1.84287,1.84246,1.84246,150200002.0
2006-06-09 17:30:00,1.84251,1.84266,1.84231,1.84266,84800000.0
2006-06-09 17:31:00,1.84262,1.84281,1.84262,1.84273,76000000.0
2006-06-09 17:32:00,1.84273,1.84276,1.84262,1.84276,10100000.0
2006-06-09 17:33:00,1.84281,1.84281,1.84263,1.84263,53899999.0
2006-06-09 17:34:00,1.84268,1.84307,1.84268,1.84307,38600000.0
2006-06-09 17:35:00,1.84301,1.84301,1.84268,1.84281,71700001.0
2006-06-09 17:36:00,1.84304,1.84339,1.84304,1.84339,76699999.0
2006-06-09 17:37:00,1.8433,1.8433,1.84284,1.84289,38450000.0
2006-06-09 17:38:00,1.84283,1.84283,1.8426,1.8426,23200000.0
2006-06-09 17:39:00,1.84252,1.84252,1.8424,1.84247,40100001.0
2006-06-09 17:40:00,1.84236,1.8428,1.84219,1.8428,57800001.0
2006-06-09 17:41:00,1.84293,1.843,1.84266,1.84266,77200000.0
2006-06-09 17:42:00,1.84249,1.84275,1.84249,1.84265,73700001.0
2006-06-09 17:43:00,1.84275,1.84286,1.8426,1.84286,94999999.0
2006-06-09 17:44:00,1.84274,1.84274,1.84239,1.84241,56446994.0
2006-06-09 17:45:00,1.8424,1.84242,1.84223,1.84239,98100000.0
2006-06-09 17:46:00,1.84235,1.8424,1.84235,1.8424,20700000.0
2006-06-09 17:47:00,1.84243,1.84253,1.84235,1.84247,104500001.0
2006-06-09 17:48:00,1.84252,1.84292,1.84252,1.84271,61100000.0
2006-06-09 17:49:00,1.84265,1.84282,1.84261,1.84279,46900000.0
2006-06-09 17:50:00,1.84269,1.84278,1.84268,1.84268,65700000.0
2006-06-09 17:51:00,1.84281,1.84286,1.84249,1.84249,32600001.0
2006-06-09 17:52:00,1.84237,1.84249,1.84233,1.84249,102100001.0
2006-06-09 17:53:00,1.8425,1.8425,1.84234,1.84245,123700001.0
2006-06-09 17:54:00,1.84236,1.84236,1.84224,1.8423,26900000.0
2006-06-09 17:55:00,1.84237,1.84252,1.84237,1.8424,28700001.0
2006-06-09 17:56:00,1.8422,1.84228,1.8421,1.84228,47600001.0
2006-06-09 17:57:00,1.8421,1.84222,1.8419,1.8419,109500001.0
2006-06-09 17:58:00,1.84179,1.84186,1.84176,1.84176,64500000.0
2006-06-09 17:59:00,1.84191,1.84221,1.84191,1.84207,29700000.0
2006-06-09 18:00:00,1.84212,1.84223,1.84205,1.84205,23100000.0
2006-06-09 18:01:00,1.842,1.8422,1.84195,1.8422,975150004.0
2006-06-09 18:02:00,1.84223,1.84223,1.84204,1.84215,1232270002.0
2006-06-09 18:03:00,1.84217,1.84252,1.84215,1.8423,1356799999.0
2006-06-09 18:04:00,1.84245,1.84248,1.84232,1.84236,806900003.0
2006-06-09 18:05:00,1.84234,1.84248,1.84234,1.8424,1219799992.0
2006-06-09 18:06:00,1.84235,1.84242,1.84223,1.84224,1085650003.0
2006-06-09 18:07:00,1.84228,1.84239,1.84224,1.84235,1350100006.0
2006-06-09 18:08:00,1.84233,1.84233,1.84207,1.8421,1159200004.0
2006-06-09 18:09:00,1.84213,1.84229,1.8421,1.84229,501250000.0
2006-06-09 18:10:00,1.84233,1.8424,1.84223,1.84223,774499999.0
2006-06-09 18:11:00,1.84222,1.84235,1.8422,1.84235,525199998.0
2006-06-09 18:12:00,1.84239,1.84245,1.84221,1.84234,639800001.0
2006-06-09 18:13:00,1.84238,1.84247,1.84234,1.8424,779700002.0
2006-06-09 18:14:00,1.84243,1.84263,1.8424,1.8425,781700005.0
2006-06-09 18:15:00,1.84261,1.84261,1.84233,1.8424,767849994.0
2006-06-09 18:16:00,1.8424,1.8424,1.84216,1.84222,757399999.0
2006-06-09 18:17:00,1.84222,1.84225,1.84205,1.84205,424099996.0
2006-06-09 18:18:00,1.84202,1.84214,1.84199,1.84207,731099999.0
2006-06-09 18:19:00,1.84217,1.84229,1.84217,1.84222,606100000.0
2006-06-09 18:20:00,1.8422,1.84228,1.84218,1.84228,358400000.0
2006-06-09 18:21:00,1.84229,1.84231,1.84215,1.8423,785999997.0
2006-06-09 18:22:00,1.84234,1.8426,1.84234,1.84256,488699999.0
2006-06-09 18:23:00,1.8426,1.84265,1.84255,1.84265,626250000.0
2006-06-09 18:24:00,1.84264,1.84264,1.84243,1.84251,871999994.0
2006-06-09 18:25:00,1.84245,1.84269,1.84233,1.84249,720049992.0
2006-06-09 18:26:00,1.84249,1.84263,1.84242,1.84248,648599999.0
2006-06-09 18:27:00,1.84245,1.84252,1.84236,1.84245,818000000.0
2006-06-09 18:28:00,1.84245,1.84252,1.8424,1.84241,488900002.0
2006-06-09 18:29:00,1.8424,1.8426,1.84238,1.8426,792899995.0
2006-06-09 18:30:00,1.8427,1.84291,1.84266,1.84281,641299997.0
2006-06-09 18:31:00,1.84284,1.84284,1.84262,1.84262,590049999.0
2006-06-09 18:32:00,1.84258,1.84261,1.84242,1.84242,415650002.0
2006-06-09 18:33:00,1.84245,1.84324,1.84245,1.84308,616800000.0
2006-06-09 18:34:00,1.84312,1.84316,1.84288,1.84293,553800005.0
2006-06-09 18:35:00,1.8429,1.84301,1.84287,1.84296,471600000.0
2006-06-09 18:36:00,1.84294,1.84295,1.84286,1.84295,73100000.0
2006-06-09 18:37:00,1.84293,1.84293,1.84281,1.84281,128700000.0
2006-06-09 18:38:00,1.84282,1.84282,1.84264,1.8428,163200001.0
2006-06-09 18:39:00,1.84273,1.84277,1.84257,1.84257,218500000.0
2006-06-09 18:40:00,1.84255,1.84266,1.8425,1.84259,345499999.0
2006-06-09 18:41:00,1.84267,1.84275,1.84264,1.8427,320300002.0
2006-06-09 18:42:00,1.84265,1.84275,1.84257,1.84258,173599999.0
2006-06-09 18:43:00,1.84258,1.84258,1.8424,1.8424,98899999.0
2006-06-09 18:44:00,1.8424,1.84257,1.8424,1.84245,367300001.0
2006-06-09 18:45:00,1.84248,1.84251,1.84242,1.84245,158700000.0
2006-06-09 18:46:00,1.84247,1.84256,1.84247,1.8425,105600000.0
2006-06-09 18:47:00,1.84252,1.84261,1.84251,1.84258,171000001.0
2006-06-09 18:48:00,1.84254,1.84268,1.84251,1.84252,378200005.0
2006-06-09 18:49:00,1.8425,1.8425,1.84248,1.84248,103400000.0
2006-06-09 18:50:00,1.84252,1.84264,1.84247,1.84247,180899999.0
2006-06-09 18:51:00,1.84255,1.84289,1.84254,1.84289,442300003.0
2006-06-09 18:52:00,1.84287,1.84299,1.84285,1.84297,465100000.0
2006-06-09 18:53:00,1.8429,1.84299,1.84275,1.84275,448999995.0
2006-06-09 18:54:00,1.84272,1.8428,1.84262,1.84262,260499997.0
2006-06-09 18:55:00,1.84267,1.84275,1.84256,1.84261,765950000.0
2006-06-09 18:56:00,1.8426,1.84272,1.84257,1.84265,236599999.0
2006-06-09 18:57:00,1.84265,1.84279,1.84255,1.84271,404900001.0
2006-06-09 18:58:00,1.84271,1.84274,1.84253,1.84253,598800002.0
2006-06-09 18:59:00,1.84241,1.84249,1.84229,1.84229,404099999.0
2006-06-09 19:00:00,1.84223,1.84233,1.84219,1.84229,325600003.0
2006-06-09 19:01:00,1.8423,1.84235,1.8423,1.8423,57300001.0
2006-06-09 19:02:00,1.8423,1.84235,1.84225,1.84227,350799998.0
2006-06-09 19:03:00,1.8423,1.84238,1.8422,1.84227,639099996.0
2006-06-09 19:04:00,1.84235,1.84239,1.84229,1.84235,316999999.0
2006-06-09 19:05:00,1.84231,1.84231,1.84209,1.8421,129800002.0
2006-06-09 19:06:00,1.84215,1.84221,1.84203,1.84216,585299998.0
2006-06-09 19:07:00,1.84213,1.84213,1.84198,1.84213,306900002.0
2006-06-09 19:08:00,1.84212,1.84219,1.84203,1.84215,507499998.0
2006-06-09 19:09:00,1.84215,1.84215,1.84202,1.8421,338999994.0
2006-06-09 19:10:00,1.84207,1.84216,1.842,1.84207,404400005.0
2006-06-09 19:11:00,1.84211,1.84221,1.84209,1.84213,79100000.0
2006-06-09 19:12:00,1.84215,1.84228,1.84212,1.84223,215499998.0
2006-06-09 19:13:00,1.84228,1.84229,1.84215,1.84225,448899999.0
2006-06-09 19:14:00,1.84219,1.84221,1.84209,1.84216,256000003.0
2006-06-09 19:15:00,1.84215,1.84215,1.84205,1.8421,414899998.0
2006-06-09 19:16:00,1.84205,1.84205,1.84178,1.8418,168000002.0
2006-06-09 19:17:00,1.84175,1.84208,1.84171,1.84182,309600001.0
2006-06-09 19:18:00,1.84178,1.84182,1.84154,1.84157,236099997.0
2006-06-09 19:19:00,1.84157,1.84162,1.8415,1.84157,447899999.0
2006-06-09 19:20:00,1.84148,1.84153,1.8414,1.84151,341799997.0
2006-06-09 19:21:00,1.84156,1.84164,1.84155,1.8416,300600002.0
2006-06-09 19:22:00,1.8416,1.84165,1.84152,1.8416,281900001.0
2006-06-09 19:23:00,1.84158,1.84165,1.84152,1.84157,377299997.0
2006-06-09 19:24:00,1.84156,1.84163,1.84156,1.84163,119200000.0
2006-06-09 19:25:00,1.84162,1.84162,1.84153,1.84157,92600000.0
2006-06-09 19:26:00,1.84152,1.84152,1.84138,1.84142,332350000.0
2006-06-09 19:27:00,1.8415,1.84165,1.84143,1.84143,679599993.0
2006-06-09 19:28:00,1.84144,1.84157,1.84144,1.84157,359299997.0
2006-06-09 19:29:00,1.84155,1.84165,1.84149,1.84157,399399999.0
2006-06-09 19:30:00,1.84158,1.8416,1.84145,1.84155,429200001.0
2006-06-09 19:31:00,1.84155,1.84161,1.8415,1.84158,330100002.0
2006-06-09 19:32:00,1.84151,1.84151,1.84136,1.84137,400600002.0
2006-06-09 19:33:00,1.84143,1.84158,1.84141,1.84158,291270000.0
2006-06-09 19:34:00,1.8416,1.84166,1.84153,1.84156,193900000.0
2006-06-09 19:35:00,1.84155,1.84162,1.8415,1.8416,477599998.0
2006-06-09 19:36:00,1.84159,1.84159,1.84145,1.8415,406850001.0
2006-06-09 19:37:00,1.84143,1.84143,1.84128,1.84129,259300000.0
2006-06-09 19:38:00,1.84125,1.84126,1.84117,1.84118,74300001.0
2006-06-09 19:39:00,1.84113,1.8412,1.84086,1.84094,101900000.0
2006-06-09 19:40:00,1.84093,1.84113,1.84093,1.841,393800001.0
2006-06-09 19:41:00,1.84105,1.8411,1.84088,1.84088,417900001.0
2006-06-09 19:42:00,1.84092,1.84112,1.84092,1.84112,262999999.0
2006-06-09 19:43:00,1.8411,1.84114,1.84072,1.84074,144499998.0
2006-06-09 19:44:00,1.84067,1.8408,1.84056,1.8406,418199998.0
2006-06-09 19:45:00,1.84061,1.84069,1.84057,1.84058,188200000.0
2006-06-09 19:46:00,1.84055,1.84055,1.84045,1.84046,303299998.0
2006-06-09 19:47:00,1.84045,1.84048,1.84007,1.84021,90500000.0
2006-06-09 19:48:00,1.84017,1.84022,1.8401,1.8401,136200000.0
2006-06-09 19:49:00,1.84015,1.84015,1.83987,1.83994,370699993.0
2006-06-09 19:50:00,1.83989,1.83993,1.83979,1.83989,289400000.0
2006-06-09 19:51:00,1.83992,1.84004,1.83992,1.84003,412400003.0
2006-06-09 19:52:00,1.84008,1.84019,1.83997,1.84009,218899998.0
2006-06-09 19:53:00,1.84018,1.84033,1.84018,1.84033,130500003.0
2006-06-09 19:54:00,1.84032,1.84032,1.84015,1.84028,165800000.0
2006-06-09 19:55:00,1.84022,1.84049,1.84018,1.84033,66600000.0
2006-06-09 19:56:00,1.84032,1.84052,1.8403,1.8404,284499998.0
2006-06-09 19:57:00,1.8403,1.84038,1.84026,1.8403,296699998.0
2006-06-09 19:58:00,1.8403,1.84037,1.84021,1.84033,304799998.0
2006-06-09 19:59:00,1.84032,1.8404,1.84032,1.84038,435699997.0
2006-06-09 20:00:00,1.84033,1.84039,1.8403,1.84032,230699999.0
2006-06-09 20:01:00,1.84038,1.84044,1.84037,1.8404,201300002.0
2006-06-09 20:02:00,1.84036,1.84036,1.84,1.8402,140400001.0
2006-06-09 20:03:00,1.84019,1.84029,1.84011,1.84027,104000001.0
2006-06-09 20:04:00,1.84028,1.84036,1.84024,1.84036,173599998.0
2006-06-09 20:05:00,1.84029,1.84029,1.84008,1.84015,149500001.0
2006-06-09 20:06:00,1.84011,1.84019,1.84009,1.84015,271899998.0
2006-06-09 20:07:00,1.84016,1.84028,1.84016,1.84025,201600001.0
2006-06-09 20:08:00,1.84027,1.84027,1.84004,1.84008,373999997.0
2006-06-09 20:09:00,1.83998,1.8401,1.83998,1.84007,150300000.0
2006-06-09 20:10:00,1.8401,1.84011,1.83999,1.84002,93999998.0
2006-06-09 20:11:00,1.84012,1.84019,1.8401,1.84019,86200002.0
2006-06-09 20:12:00,1.84015,1.84026,1.8401,1.84015,428400003.0
2006-06-09 20:13:00,1.84012,1.84023,1.84011,1.84011,167100001.0
2006-06-09 20:14:00,1.84013,1.84016,1.84005,1.8401,143900001.0
2006-06-09 20:15:00,1.8401,1.84022,1.84009,1.84016,327599998.0
2006-06-09 20:16:00,1.84012,1.8402,1.84012,1.8402,100400000.0
2006-06-09 20:17:00,1.8402,1.84022,1.84015,1.84015,32600000.0
2006-06-09 20:18:00,1.84018,1.84039,1.84018,1.8403,210399996.0
2006-06-09 20:19:00,1.84043,1.84053,1.8404,1.84053,139300001.0
2006-06-09 20:20:00,1.84048,1.84051,1.8404,1.84041,309500002.0
2006-06-09 20:21:00,1.8404,1.84047,1.8404,1.84045,154600001.0
2006-06-09 20:22:00,1.84043,1.84048,1.84037,1.84037,181400000.0
2006-06-09 20:23:00,1.84038,1.84078,1.84036,1.84055,360399998.0
2006-06-09 20:24:00,1.84055,1.84058,1.84053,1.84055,105000000.0
2006-06-09 20:25:00,1.84051,1.84051,1.84036,1.84045,516699992.0
2006-06-09 20:26:00,1.84041,1.84055,1.84038,1.84045,414099996.0
2006-06-09 20:27:00,1.84048,1.84048,1.84038,1.84041,270300003.0
2006-06-09 20:28:00,1.84036,1.84049,1.84034,1.84045,356500002.0
2006-06-09 20:29:00,1.84049,1.84049,1.8404,1.8404,200600001.0
2006-06-09 20:30:00,1.8404,1.84052,1.84039,1.8405,774000001.0
2006-06-09 20:31:00,1.84054,1.84057,1.84045,1.84057,535499994.0
2006-06-09 20:32:00,1.8406,1.84068,1.84055,1.8406,665299998.0
2006-06-09 20:33:00,1.8406,1.84068,1.84052,1.8406,244100003.0
2006-06-09 20:34:00,1.84065,1.84065,1.8406,1.8406,161200000.0
2006-06-09 20:35:00,1.84062,1.84073,1.84062,1.84063,88800001.0
2006-06-09 20:36:00,1.84065,1.84068,1.84056,1.84059,153200003.0
2006-06-09 20:37:00,1.84051,1.84059,1.84049,1.84053,145900001.0
2006-06-09 20:38:00,1.84054,1.84067,1.84046,1.84057,291899998.0
2006-06-09 20:39:00,1.84069,1.84088,1.84069,1.84088,278000004.0
2006-06-09 20:40:00,1.84107,1.84135,1.84107,1.84108,173400000.0
2006-06-09 20:41:00,1.841,1.84107,1.84096,1.84096,212200000.0
2006-06-09 20:42:00,1.841,1.8411,1.84096,1.84096,51600000.0
2006-06-09 20:43:00,1.84109,1.84114,1.84103,1.84103,229699998.0
2006-06-09 20:44:00,1.841,1.84104,1.84095,1.84097,418900002.0
2006-06-09 20:45:00,1.84092,1.84092,1.84073,1.84073,115599999.0
2006-06-09 20:46:00,1.8407,1.84073,1.84067,1.84073,147500000.0
2006-06-09 20:47:00,1.8407,1.84081,1.84061,1.84081,332100000.0
2006-06-09 20:48:00,1.84079,1.84079,1.84065,1.84073,192600000.0
2006-06-09 20:49:00,1.84067,1.84086,1.84067,1.84085,102799998.0
2006-06-09 20:50:00,1.84077,1.84091,1.84077,1.84086,327499998.0
2006-06-09 20:51:00,1.84082,1.84083,1.84067,1.84077,403199999.0
2006-06-09 20:52:00,1.84079,1.84087,1.84072,1.84072,200200001.0
2006-06-09 20:53:00,1.84071,1.84086,1.8407,1.8407,539649999.0
2006-06-09 20:54:00,1.84062,1.8408,1.84062,1.84074,412850001.0
2006-06-09 20:55:00,1.84082,1.84098,1.8408,1.84098,260700000.0
2006-06-09 20:56:00,1.84098,1.84104,1.84082,1.841,422500001.0
2006-06-09 20:57:00,1.8411,1.84118,1.84105,1.8411,582699998.0
2006-06-09 20:58:00,1.84117,1.84121,1.84107,1.84112,235199999.0
2006-06-09 20:59:00,1.84108,1.84121,1.84101,1.8411,558300000.0
2006-06-09 21:00:00,1.84108,1.84108,1.84085,1.84092,356500002.0
2006-06-09 21:01:00,1.84089,1.84093,1.84082,1.84085,479400003.0
2006-06-09 21:02:00,1.84087,1.84099,1.84086,1.84095,151149999.0
2006-06-09 21:03:00,1.8409,1.841,1.8409,1.841,177799999.0
2006-06-09 21:04:00,1.841,1.84105,1.84095,1.84102,197700000.0
2006-06-09 21:05:00,1.841,1.84108,1.841,1.84102,384799998.0
2006-06-09 21:06:00,1.84098,1.84103,1.84097,1.841,168399999.0
2006-06-09 21:07:00,1.841,1.84105,1.84095,1.84105,52500000.0
2006-06-09 21:08:00,1.84107,1.84112,1.84104,1.84104,59700001.0
2006-06-09 21:09:00,1.84095,1.84106,1.84092,1.84099,80700000.0
2006-06-09 21:10:00,1.84107,1.84114,1.84107,1.84114,114599999.0
2006-06-09 21:11:00,1.8411,1.84116,1.84109,1.84115,95000000.0
2006-06-09 21:12:00,1.84115,1.84117,1.8411,1.84115,76400001.0
2006-06-09 21:13:00,1.8411,1.8413,1.8411,1.84118,143999999.0
2006-06-09 21:14:00,1.84122,1.84133,1.84119,1.8413,399769998.0
2006-06-09 21:15:00,1.8413,1.8413,1.84105,1.84106,268300003.0
2006-06-09 21:16:00,1.84106,1.8411,1.84106,1.8411,58100000.0
2006-06-09 21:17:00,1.8411,1.84113,1.84102,1.84113,182799999.0
2006-06-09 21:18:00,1.84115,1.84121,1.84104,1.84117,102900000.0
2006-06-09 21:19:00,1.84116,1.84123,1.84114,1.84123,99500001.0
2006-06-09 21:20:00,1.84127,1.84133,1.84122,1.84125,234249999.0
2006-06-09 21:21:00,1.84124,1.84133,1.84124,1.84128,169399999.0
2006-06-09 21:22:00,1.84133,1.84133,1.8412,1.8412,214600001.0
2006-06-09 21:23:00,1.84123,1.84123,1.84111,1.8412,83800000.0
2006-06-09 21:24:00,1.8412,1.8412,1.84115,1.8412,166900000.0
2006-06-09 21:25:00,1.84121,1.8413,1.84119,1.84128,77799999.0
2006-06-09 21:26:00,1.84123,1.84123,1.84109,1.84118,42600000.0
2006-06-09 21:27:00,1.84118,1.84118,1.84101,1.84117,128900002.0
2006-06-09 21:28:00,1.84115,1.84115,1.84077,1.8409,211500001.0
2006-06-09 21:29:00,1.84085,1.8409,1.84074,1.84077,123900002.0
2006-06-09 21:30:00,1.84077,1.84091,1.84077,1.84087,66500000.0
2006-06-09 21:31:00,1.84085,1.84085,1.8408,1.84085,65100001.0
2006-06-09 21:32:00,1.84085,1.84088,1.8407,1.84085,281200001.0
2006-06-09 21:33:00,1.84085,1.84088,1.84077,1.84083,269499997.0
2006-06-09 21:34:00,1.8409,1.84097,1.84081,1.84081,266199999.0
2006-06-09 21:35:00,1.84087,1.8409,1.84085,1.84085,26900000.0
2006-06-09 21:36:00,1.84087,1.84101,1.84085,1.84085,108900001.0
2006-06-09 21:37:00,1.84082,1.84093,1.84081,1.84087,226099998.0
2006-06-09 21:38:00,1.84083,1.84088,1.8408,1.8408,181299998.0
2006-06-09 21:39:00,1.84084,1.84099,1.84084,1.84088,69500000.0
2006-06-09 21:40:00,1.84085,1.84093,1.84085,1.84089,104649999.0
2006-06-09 21:41:00,1.84092,1.84096,1.84085,1.84088,188899998.0
2006-06-09 21:42:00,1.84086,1.84094,1.84078,1.84088,129199999.0
2006-06-09 21:43:00,1.84086,1.84093,1.84086,1.84093,42700000.0
2006-06-09 21:44:00,1.84104,1.84104,1.84097,1.84101,119450003.0
2006-06-09 21:45:00,1.841,1.841,1.84087,1.84087,108099998.0
2006-06-09 21:46:00,1.84086,1.84093,1.84086,1.84093,96099999.0
2006-06-09 21:47:00,1.84095,1.84098,1.8409,1.84093,222600001.0
2006-06-09 21:48:00,1.84089,1.84101,1.84082,1.84098,149999997.0
2006-06-09 21:49:00,1.84097,1.84105,1.84097,1.84098,58100000.0
2006-06-09 21:50:00,1.84093,1.84093,1.8408,1.8408,27900000.0
2006-06-09 21:51:00,1.84075,1.8409,1.84067,1.84067,169800000.0
2006-06-09 21:52:00,1.84068,1.84068,1.8406,1.84065,80300000.0
2006-06-09 21:53:00,1.84065,1.84065,1.8406,1.8406,94599999.0
2006-06-09 21:54:00,1.84065,1.84065,1.84055,1.84055,84599999.0
2006-06-09 21:55:00,1.84061,1.84074,1.84059,1.84062,218570001.0
2006-06-09 21:56:00,1.84055,1.84091,1.84055,1.8407,42300000.0
2006-06-09 21:57:00,1.84064,1.84064,1.84056,1.84058,49400000.0
2006-06-09 21:58:00,1.8406,1.8406,1.84057,1.8406,84200000.0
2006-06-09 21:59:00,1.8406,1.84065,1.84055,1.84055,539300001.0
2006-06-09 22:00:00,1.8406,1.84065,1.84057,1.8406,125900001.0
2006-06-09 22:01:00,1.84057,1.84065,1.84057,1.8406,59400000.0
2006-06-09 22:02:00,1.8406,1.84065,1.84055,1.84065,175199999.0
2006-06-09 22:03:00,1.8406,1.8406,1.84057,1.8406,126200000.0
2006-06-09 22:04:00,1.84057,1.84065,1.84057,1.8406,352599998.0
2006-06-09 22:05:00,1.8406,1.8406,1.84055,1.8406,144900000.0
2006-06-09 22:06:00,1.84065,1.84076,1.84065,1.84071,39000000.0
2006-06-09 22:07:00,1.84072,1.84072,1.84062,1.84068,85800002.0
2006-06-09 22:08:00,1.8406,1.8406,1.84058,1.84058,78450001.0
2006-06-09 22:09:00,1.84045,1.84056,1.84015,1.84015,56400000.0
2006-06-09 22:10:00,1.84008,1.8402,1.84006,1.84014,58200000.0
2006-06-09 22:11:00,1.84013,1.84028,1.84013,1.84026,33900000.0
2006-06-09 22:12:00,1.8403,1.84032,1.84025,1.84027,144399998.0
2006-06-09 22:13:00,1.8403,1.84032,1.8403,1.8403,52199999.0
2006-06-09 22:14:00,1.8403,1.8403,1.8403,1.8403,35446994.0
2006-06-09 22:15:00,1.84035,1.84035,1.84018,1.84023,257799998.0
2006-06-09 22:16:00,1.84024,1.84047,1.84024,1.84047,298799997.0
2006-06-09 22:17:00,1.84049,1.84049,1.84036,1.84048,44000000.0
2006-06-09 22:18:00,1.84041,1.84045,1.84027,1.84032,73400001.0
2006-06-09 22:19:00,1.84033,1.84036,1.84031,1.84032,40000000.0
2006-06-09 22:20:00,1.84032,1.84039,1.84029,1.84029,72500000.0
2006-06-09 22:21:00,1.84028,1.84028,1.84015,1.84015,109200000.0
2006-06-09 22:22:00,1.84013,1.84065,1.84012,1.84018,110400001.0
2006-06-09 22:23:00,1.84015,1.84025,1.84008,1.84008,192399998.0
2006-06-09 22:24:00,1.8401,1.8402,1.84008,1.84015,110500003.0
2006-06-09 22:25:00,1.84015,1.84016,1.84006,1.84016,52300000.0
2006-06-09 22:26:00,1.84021,1.84032,1.84021,1.84032,88400000.0
2006-06-09 22:27:00,1.84025,1.84025,1.84001,1.84003,34600000.0
2006-06-09 22:28:00,1.84008,1.84013,1.84002,1.84009,84700000.0
2006-06-09 22:29:00,1.8401,1.84018,1.84003,1.84005,187799998.0
2006-06-09 22:30:00,1.84008,1.8401,1.84005,1.84005,80000000.0
2006-06-09 22:31:00,1.8401,1.84049,1.8401,1.84017,86200002.0
2006-06-09 22:32:00,1.84006,1.84018,1.84006,1.84013,299800002.0
2006-06-09 22:33:00,1.84015,1.8402,1.84015,1.84015,77300000.0
2006-06-09 22:34:00,1.84013,1.84014,1.84001,1.84008,135449998.0
2006-06-09 22:35:00,1.84013,1.84032,1.84013,1.84032,40600000.0
2006-06-09 22:36:00,1.84031,1.84031,1.84007,1.84007,62500000.0
2006-06-09 22:37:00,1.84018,1.84023,1.84017,1.84019,99999997.0
2006-06-09 22:38:00,1.84015,1.84025,1.84015,1.84022,27900000.0
2006-06-09 22:39:00,1.84018,1.84018,1.84012,1.84012,73500000.0
2006-06-09 22:40:00,1.84003,1.84012,1.83994,1.84003,57600000.0
2006-06-09 22:41:00,1.84,1.84005,1.83996,1.84,117900001.0
2006-06-09 22:42:00,1.8399,1.83995,1.83985,1.83995,51800001.0
2006-06-09 22:43:00,1.83994,1.84011,1.83994,1.84011,155100003.0
2006-06-09 22:44:00,1.84004,1.84022,1.84004,1.84021,216300001.0
2006-06-09 22:45:00,1.84026,1.8403,1.8401,1.84017,79700001.0
2006-06-09 22:46:00,1.84013,1.84014,1.84009,1.84013,32900000.0
2006-06-09 22:47:00,1.84008,1.84024,1.84003,1.84024,45000000.0
2006-06-09 22:48:00,1.8403,1.84035,1.84022,1.84022,48600000.0
2006-06-09 22:49:00,1.84022,1.84023,1.8402,1.84023,51200000.0
2006-06-09 22:50:00,1.84025,1.84035,1.84022,1.8403,59799999.0
2006-06-09 22:51:00,1.84022,1.84023,1.84022,1.84023,7600000.0
2006-06-09 22:52:00,1.84032,1.84032,1.84032,1.84032,58599998.0
2006-06-09 22:53:00,1.84037,1.84047,1.84019,1.84047,4700000.0
2006-06-09 22:54:00,1.84057,1.84062,1.84057,1.84062,84300000.0
2006-06-09 22:55:00,1.84058,1.84077,1.84058,1.84072,57800000.0
2006-06-09 22:56:00,1.84049,1.84049,1.83986,1.83986,105199999.0
2006-06-09 22:57:00,1.84002,1.84013,1.83998,1.84013,18500000.0
2006-06-09 22:58:00,1.84011,1.84039,1.8399,1.8399,93200001.0
2006-06-09 22:59:00,1.8397,1.8397,1.8396,1.83965,91200000.0
2006-06-12 00:01:00,1.8396,1.8397,1.8396,1.8397,24000000.0
2006-06-12 00:02:00,1.8396,1.8396,1.8395,1.8395,24000000.0
2006-06-12 00:03:00,1.8396,1.8396,1.8393,1.8394,24000000.0
2006-06-12 00:04:00,1.8395,1.8395,1.8393,1.8393,24000000.0
2006-06-12 00:05:00,1.8394,1.8395,1.8394,1.8394,24000000.0
2006-06-12 00:06:00,1.8395,1.8395,1.8395,1.8395,24000000.0
2006-06-12 00:08:00,1.8394,1.8394,1.839,1.8391,24000000.0
2006-06-12 00:09:00,1.8392,1.8392,1.8392,1.8392,24000000.0
2006-06-12 00:10:00,1.8393,1.8393,1.8392,1.8392,24000000.0
2006-06-12 00:12:00,1.8393,1.8393,1.8393,1.8393,24000000.0
2006-06-12 00:13:00,1.8392,1.8395,1.8392,1.8395,24000000.0
2006-06-12 00:14:00,1.8394,1.8394,1.8394,1.8394,24000000.0
2006-06-12 00:17:00,1.8396,1.8396,1.8396,1.8396,24000000.0
2006-06-12 00:18:00,1.8397,1.8398,1.8396,1.8396,24000000.0
2006-06-12 00:19:00,1.8395,1.8396,1.8395,1.8396,24000000.0
2006-06-12 00:21:00,1.8394,1.8394,1.8394,1.8394,24000000.0
2006-06-12 00:22:00,1.8395,1.8396,1.8394,1.8394,24000000.0
2006-06-12 00:25:00,1.8392,1.8392,1.8392,1.8392,24000000.0
2006-06-12 00:26:00,1.8393,1.8393,1.8393,1.8393,24000000.0
2006-06-12 00:31:00,1.8392,1.8392,1.8392,1.8392,24000000.0
2006-06-12 00:34:00,1.8391,1.8392,1.8391,1.8392,24000000.0
2006-06-12 00:36:00,1.8391,1.8391,1.839,1.839,24000000.0
2006-06-12 00:37:00,1.8389,1.8389,1.8389,1.8389,24000000.0
2006-06-12 00:40:00,1.8388,1.8388,1.8386,1.8388,24000000.0
2006-06-12 00:41:00,1.8386,1.8388,1.8386,1.8388,24000000.0
2006-06-12 00:42:00,1.8387,1.8387,1.8387,1.8387,24000000.0
2006-06-12 00:43:00,1.8386,1.8387,1.8386,1.8387,24000000.0
2006-06-12 00:47:00,1.8388,1.8388,1.8388,1.8388,24000000.0
2006-06-12 00:51:00,1.8389,1.839,1.8389,1.839,24000000.0
2006-06-12 00:55:00,1.8389,1.8389,1.8388,1.8388,24000000.0
2006-06-12 00:56:00,1.8389,1.839,1.8389,1.8389,24000000.0
2006-06-12 01:00:00,1.839,1.8391,1.839,1.8391,24000000.0
2006-06-12 01:01:00,1.8392,1.8392,1.8391,1.8391,24000000.0
2006-06-12 01:02:00,1.8393,1.8393,1.8391,1.8391,24000000.0
2006-06-12 01:04:00,1.839,1.839,1.839,1.839,24000000.0
2006-06-12 01:06:00,1.8391,1.8391,1.839,1.839,24000000.0
2006-06-12 01:07:00,1.8391,1.8391,1.8386,1.8387,24000000.0
2006-06-12 01:08:00,1.8386,1.8386,1.8385,1.8386,24000000.0
2006-06-12 01:09:00,1.8385,1.8386,1.8384,1.8386,24000000.0
2006-06-12 01:10:00,1.8385,1.8385,1.8384,1.8384,24000000.0
2006-06-12 01:11:00,1.8385,1.8385,1.8383,1.8383,24000000.0
2006-06-12 01:12:00,1.8381,1.8384,1.8381,1.8383,24000000.0
2006-06-12 01:13:00,1.8382,1.8383,1.8382,1.8382,24000000.0
2006-06-12 01:14:00,1.8383,1.8383,1.8382,1.8383,24000000.0
2006-06-12 01:15:00,1.8382,1.8384,1.838,1.8381,24000000.0
2006-06-12 01:16:00,1.8382,1.8382,1.8381,1.8381,24000000.0
2006-06-12 01:17:00,1.8382,1.8382,1.838,1.838,24000000.0
2006-06-12 01:18:00,1.8381,1.8381,1.838,1.838,24000000.0
2006-06-12 01:19:00,1.8381,1.8381,1.8381,1.8381,24000000.0
2006-06-12 01:21:00,1.838,1.838,1.838,1.838,24000000.0
2006-06-12 01:22:00,1.8381,1.8384,1.8381,1.8384,24000000.0
2006-06-12 01:23:00,1.8382,1.8382,1.838,1.838,24000000.0
2006-06-12 01:24:00,1.8381,1.8381,1.8381,1.8381,24000000.0
2006-06-12 01:25:00,1.838,1.8381,1.838,1.8381,24000000.0
2006-06-12 01:26:00,1.838,1.8381,1.838,1.838,24000000.0
2006-06-12 01:27:00,1.8382,1.8382,1.8381,1.8381,24000000.0
2006-06-12 01:28:00,1.838,1.8381,1.838,1.8381,24000000.0
2006-06-12 01:29:00,1.838,1.838,1.838,1.838,24000000.0
2006-06-12 01:30:00,1.8381,1.8381,1.838,1.838,24000000.0
2006-06-12 01:31:00,1.8381,1.8381,1.838,1.838,24000000.0
2006-06-12 01:33:00,1.8381,1.8382,1.838,1.8381,24000000.0
2006-06-12 01:34:00,1.838,1.838,1.838,1.838,24000000.0
2006-06-12 01:35:00,1.8379,1.8379,1.8379,1.8379,24000000.0
2006-06-12 01:36:00,1.838,1.838,1.838,1.838,24000000.0
2006-06-12 01:39:00,1.8381,1.8382,1.838,1.8382,24000000.0
2006-06-12 01:40:00,1.8381,1.8383,1.838,1.838,24000000.0
2006-06-12 01:41:00,1.8381,1.8384,1.8381,1.8384,24000000.0
2006-06-12 01:42:00,1.8383,1.8384,1.8383,1.8384,24000000.0
2006-06-12 01:43:00,1.8383,1.8384,1.8383,1.8383,24000000.0
2006-06-12 01:44:00,1.8385,1.8386,1.8382,1.8383,24000000.0
2006-06-12 01:45:00,1.8384,1.8384,1.8382,1.8383,24000000.0
2006-06-12 01:46:00,1.8384,1.8384,1.8384,1.8384,24000000.0
2006-06-12 01:47:00,1.8383,1.8384,1.8383,1.8383,24000000.0
2006-06-12 01:48:00,1.8384,1.8384,1.8382,1.8383,24000000.0
2006-06-12 01:49:00,1.8382,1.8384,1.8382,1.8384,24000000.0
2006-06-12 01:50:00,1.8383,1.8383,1.8383,1.8383,24000000.0
2006-06-12 01:51:00,1.8382,1.8383,1.8382,1.8382,24000000.0
2006-06-12 01:52:00,1.8381,1.8382,1.8381,1.8381,24000000.0
2006-06-12 01:53:00,1.838,1.838,1.838,1.838,24000000.0
2006-06-12 01:54:00,1.8381,1.8382,1.838,1.8381,24000000.0
2006-06-12 01:55:00,1.838,1.838,1.838,1.838,24000000.0
2006-06-12 01:58:00,1.8381,1.8381,1.838,1.838,24000000.0
2006-06-12 01:59:00,1.8381,1.8381,1.838,1.838,24000000.0
2006-06-12 02:00:00,1.838,1.83817,1.838,1.83817,24000000.0
2006-06-12 02:01:00,1.83815,1.83816,1.83808,1.83808,57299999.0
2006-06-12 02:02:00,1.83809,1.83822,1.83809,1.83812,39300000.0
2006-06-12 02:03:00,1.83813,1.83815,1.8381,1.83815,57200001.0
2006-06-12 02:04:00,1.83807,1.83829,1.83806,1.83813,80700000.0
2006-06-12 02:05:00,1.83811,1.83825,1.83807,1.83811,62600000.0
2006-06-12 02:06:00,1.83803,1.83813,1.83802,1.83813,60400000.0
2006-06-12 02:07:00,1.83812,1.83823,1.8381,1.8381,52800000.0
2006-06-12 02:08:00,1.83822,1.83834,1.83822,1.83824,18200000.0
2006-06-12 02:09:00,1.8382,1.8382,1.83818,1.83818,12900000.0
2006-06-12 02:10:00,1.83826,1.83826,1.83811,1.83817,44000000.0
2006-06-12 02:11:00,1.8383,1.83833,1.83819,1.83827,16000000.0
2006-06-12 02:12:00,1.83822,1.83832,1.83819,1.83819,27200000.0
2006-06-12 02:13:00,1.83825,1.8383,1.83817,1.83825,89600001.0
2006-06-12 02:14:00,1.83834,1.83836,1.83827,1.83827,44600000.0
2006-06-12 02:15:00,1.83839,1.83845,1.83823,1.83844,55500000.0
2006-06-12 02:16:00,1.83857,1.83873,1.83857,1.83873,95899996.0
2006-06-12 02:17:00,1.83868,1.83886,1.83862,1.83877,77900000.0
2006-06-12 02:18:00,1.8388,1.83885,1.83875,1.83885,61400000.0
2006-06-12 02:19:00,1.83882,1.8389,1.83879,1.83887,28400000.0
2006-06-12 02:20:00,1.83885,1.8389,1.83878,1.8389,101499998.0
2006-06-12 02:21:00,1.83886,1.8389,1.83879,1.83882,43100000.0
2006-06-12 02:22:00,1.83876,1.83901,1.83876,1.83882,97099998.0
2006-06-12 02:23:00,1.83888,1.83906,1.83888,1.83906,51800000.0
2006-06-12 02:24:00,1.8391,1.83915,1.8391,1.8391,18100000.0
2006-06-12 02:25:00,1.83903,1.83915,1.83903,1.8391,53300000.0
2006-06-12 02:26:00,1.8391,1.83915,1.83897,1.8391,111599998.0
2006-06-12 02:27:00,1.83905,1.83915,1.83905,1.83915,58500001.0
2006-06-12 02:28:00,1.83908,1.83922,1.83908,1.83922,33600001.0
2006-06-12 02:29:00,1.83922,1.83925,1.83915,1.83925,41700000.0
2006-06-12 02:30:00,1.83916,1.83917,1.83902,1.83902,58100000.0
2006-06-12 02:31:00,1.83908,1.83908,1.83875,1.83899,65800000.0
2006-06-12 02:32:00,1.83904,1.83904,1.83894,1.83903,56800001.0
2006-06-12 02:33:00,1.83902,1.83917,1.839,1.83917,46100001.0
2006-06-12 02:34:00,1.83918,1.83925,1.83918,1.83918,53000000.0
2006-06-12 02:35:00,1.83918,1.8392,1.83918,1.8392,12800000.0
2006-06-12 02:36:00,1.8392,1.83925,1.83918,1.8392,62500000.0
2006-06-12 02:37:00,1.83925,1.83953,1.83925,1.83951,29600000.0
2006-06-12 02:38:00,1.83945,1.8398,1.83945,1.8398,55200000.0
2006-06-12 02:39:00,1.83987,1.83994,1.83981,1.83994,39500000.0
2006-06-12 02:40:00,1.84001,1.8403,1.84001,1.8403,52199999.0
2006-06-12 02:41:00,1.84037,1.84055,1.84037,1.84049,56299999.0
2006-06-12 02:42:00,1.84052,1.8406,1.84039,1.84039,72400001.0
2006-06-12 02:43:00,1.84033,1.8404,1.84023,1.8404,47300000.0
2006-06-12 02:44:00,1.84032,1.84036,1.84013,1.84022,80399999.0
2006-06-12 02:45:00,1.84016,1.8402,1.84005,1.8402,109400003.0
2006-06-12 02:46:00,1.84013,1.84021,1.84011,1.84011,71700000.0
2006-06-12 02:47:00,1.84012,1.84012,1.84002,1.84002,11500000.0
2006-06-12 02:48:00,1.84006,1.84006,1.83997,1.84001,29600001.0
2006-06-12 02:49:00,1.83997,1.84008,1.83997,1.84007,54300000.0
2006-06-12 02:50:00,1.8401,1.84015,1.8401,1.84015,32899999.0
2006-06-12 02:51:00,1.84006,1.84015,1.84004,1.84013,39200000.0
2006-06-12 02:52:00,1.84005,1.84008,1.83999,1.84007,79100004.0
2006-06-12 02:53:00,1.84012,1.84013,1.84001,1.84013,62499998.0
2006-06-12 02:54:00,1.84013,1.84014,1.84004,1.84013,57900001.0
2006-06-12 02:55:00,1.84006,1.84006,1.83999,1.83999,21400000.0
2006-06-12 02:56:00,1.84007,1.84015,1.84003,1.84003,79399999.0
2006-06-12 02:57:00,1.83998,1.83998,1.83953,1.83983,142100002.0
2006-06-12 02:58:00,1.8399,1.8399,1.83977,1.83977,19600000.0
2006-06-12 02:59:00,1.83973,1.83981,1.83967,1.83967,44100000.0
2006-06-12 03:00:00,1.83972,1.83978,1.83972,1.83975,74500001.0
2006-06-12 03:01:00,1.83978,1.83979,1.8397,1.8397,39000000.0
2006-06-12 03:02:00,1.83969,1.83988,1.83969,1.83984,78100002.0
2006-06-12 03:03:00,1.83992,1.83998,1.83987,1.83993,90000001.0
2006-06-12 03:04:00,1.83993,1.83993,1.83982,1.83988,56700000.0
2006-06-12 03:05:00,1.83982,1.8399,1.83982,1.83985,72700001.0
2006-06-12 03:06:00,1.83978,1.83989,1.83972,1.83972,81500000.0
2006-06-12 03:07:00,1.83979,1.83989,1.83979,1.83988,24900000.0
2006-06-12 03:08:00,1.83985,1.83985,1.83985,1.83985,9100000.0
2006-06-12 03:09:00,1.83991,1.84004,1.83989,1.84004,14900000.0
2006-06-12 03:10:00,1.84012,1.84032,1.84004,1.84032,30400000.0
2006-06-12 03:11:00,1.84042,1.84069,1.84042,1.84056,62500000.0
2006-06-12 03:12:00,1.84054,1.84066,1.84039,1.84063,90700001.0
2006-06-12 03:13:00,1.84072,1.84072,1.8406,1.84065,67899999.0
2006-06-12 03:14:00,1.84065,1.84075,1.84064,1.84065,77000000.0
2006-06-12 03:15:00,1.84076,1.84077,1.84066,1.84077,34500001.0
2006-06-12 03:16:00,1.84075,1.84075,1.8407,1.84075,19300000.0
2006-06-12 03:17:00,1.8407,1.84072,1.84068,1.84071,93399999.0
2006-06-12 03:18:00,1.84062,1.84062,1.84055,1.8406,53500000.0
2006-06-12 03:19:00,1.84048,1.8405,1.84039,1.8405,67300001.0
2006-06-12 03:20:00,1.84053,1.84056,1.8404,1.84056,81399999.0
2006-06-12 03:21:00,1.84067,1.84078,1.84051,1.84052,38400000.0
2006-06-12 03:22:00,1.84056,1.84068,1.84051,1.84064,66399998.0
2006-06-12 03:23:00,1.84045,1.84064,1.84034,1.84045,142900002.0
2006-06-12 03:24:00,1.84045,1.84045,1.84038,1.84038,23100000.0
2006-06-12 03:25:00,1.84044,1.84055,1.84044,1.84052,38200000.0
2006-06-12 03:26:00,1.84046,1.84053,1.84045,1.84053,72000001.0
2006-06-12 03:27:00,1.84046,1.84046,1.84044,1.84044,23700000.0
2006-06-12 03:28:00,1.84054,1.84069,1.84053,1.84053,57200000.0
2006-06-12 03:29:00,1.84062,1.84063,1.84062,1.84063,9200000.0
2006-06-12 03:30:00,1.84071,1.84071,1.84058,1.84066,52099999.0
2006-06-12 03:31:00,1.84075,1.84091,1.84072,1.84075,37100000.0
2006-06-12 03:32:00,1.8408,1.84089,1.84072,1.84072,71500000.0
2006-06-12 03:33:00,1.84068,1.84068,1.84068,1.84068,37999998.0
2006-06-12 03:34:00,1.84066,1.84075,1.84055,1.84072,44600000.0
2006-06-12 03:35:00,1.84069,1.8407,1.84061,1.84068,62400001.0
2006-06-12 03:36:00,1.84067,1.84075,1.84067,1.8407,51900000.0
2006-06-12 03:37:00,1.84075,1.84075,1.8407,1.8407,11300000.0
2006-06-12 03:38:00,1.84072,1.84081,1.84067,1.84067,26100000.0
2006-06-12 03:39:00,1.84077,1.84097,1.84077,1.8409,51000000.0
2006-06-12 03:40:00,1.84093,1.84115,1.84086,1.841,100400001.0
2006-06-12 03:41:00,1.84111,1.84114,1.84111,1.84114,49799998.0
2006-06-12 03:42:00,1.84115,1.84125,1.84115,1.8412,28000000.0
2006-06-12 03:43:00,1.84118,1.84118,1.84116,1.84118,27400000.0
2006-06-12 03:44:00,1.84114,1.84123,1.84114,1.84119,31100000.0
2006-06-12 03:45:00,1.84118,1.84125,1.84117,1.84125,30700000.0
2006-06-12 03:46:00,1.8412,1.84127,1.84115,1.84115,69599998.0
2006-06-12 03:47:00,1.84118,1.84121,1.84112,1.84117,69500001.0
2006-06-12 03:48:00,1.8411,1.84115,1.84105,1.84115,25600000.0
2006-06-12 03:49:00,1.8411,1.84115,1.84105,1.84115,51600001.0
2006-06-12 03:50:00,1.8411,1.8411,1.84108,1.84108,28400000.0
2006-06-12 03:51:00,1.8411,1.84115,1.8411,1.8411,42400000.0
2006-06-12 03:52:00,1.84115,1.84115,1.8411,1.84115,41300000.0
2006-06-12 03:53:00,1.8411,1.84115,1.8411,1.84115,54400000.0
2006-06-12 03:54:00,1.84115,1.84115,1.84107,1.84107,69700000.0
2006-06-12 03:55:00,1.8411,1.84112,1.84107,1.84112,23400000.0
2006-06-12 03:56:00,1.84112,1.84123,1.84104,1.84123,75899997.0
2006-06-12 03:57:00,1.84118,1.84123,1.84118,1.8412,87599999.0
2006-06-12 03:58:00,1.84121,1.84128,1.84117,1.84124,32100000.0
2006-06-12 03:59:00,1.84117,1.84134,1.84114,1.84134,29200000.0
2006-06-12 04:00:00,1.84135,1.84135,1.84135,1.84135,25100000.0
2006-06-12 04:01:00,1.84128,1.84128,1.84116,1.84126,41100000.0
2006-06-12 04:02:00,1.84135,1.84135,1.84135,1.84135,17600000.0
2006-06-12 04:03:00,1.84128,1.84128,1.84107,1.84118,116299999.0
2006-06-12 04:04:00,1.84118,1.84125,1.84118,1.8412,68700001.0
2006-06-12 04:05:00,1.84122,1.84131,1.84118,1.84126,55300000.0
2006-06-12 04:06:00,1.84116,1.84135,1.84116,1.84123,88999998.0
2006-06-12 04:07:00,1.8412,1.8413,1.84114,1.84114,76600001.0
2006-06-12 04:08:00,1.84125,1.84125,1.84115,1.84125,97800001.0
2006-06-12 04:09:00,1.84128,1.84131,1.84126,1.84129,54500000.0
2006-06-12 04:10:00,1.84125,1.8413,1.84125,1.8413,8400000.0
2006-06-12 04:11:00,1.84135,1.84135,1.8413,1.8413,46300001.0
2006-06-12 04:12:00,1.84132,1.84132,1.84121,1.84121,12700000.0
2006-06-12 04:13:00,1.84129,1.84141,1.84118,1.84118,78300000.0
2006-06-12 04:14:00,1.8412,1.84131,1.84111,1.84111,82099999.0
2006-06-12 04:15:00,1.84119,1.84119,1.84115,1.84118,78699999.0
2006-06-12 04:16:00,1.84108,1.84111,1.84105,1.8411,120900000.0
2006-06-12 04:17:00,1.84104,1.84104,1.84104,1.84104,13100000.0
2006-06-12 04:18:00,1.84107,1.84113,1.84107,1.84113,38000001.0
2006-06-12 04:19:00,1.84109,1.8411,1.84102,1.84108,27500000.0
2006-06-12 04:20:00,1.84105,1.84115,1.84105,1.8411,118300001.0
2006-06-12 04:21:00,1.84115,1.84117,1.84115,1.84115,55600000.0
2006-06-12 04:22:00,1.84107,1.84114,1.84105,1.84108,110800000.0
2006-06-12 04:23:00,1.84107,1.84108,1.84102,1.84102,79200000.0
2006-06-12 04:24:00,1.84102,1.84111,1.84102,1.84102,36600000.0
2006-06-12 04:25:00,1.841,1.841,1.841,1.841,11500000.0
2006-06-12 04:26:00,1.84108,1.8411,1.84103,1.84103,40300000.0
2006-06-12 04:27:00,1.84105,1.84105,1.84097,1.84105,40700000.0
2006-06-12 04:28:00,1.84098,1.84105,1.84095,1.84105,102999998.0
2006-06-12 04:29:00,1.84105,1.84108,1.84097,1.84105,112150000.0
2006-06-12 04:30:00,1.84105,1.84109,1.84105,1.84109,3400000.0
2006-06-12 04:31:00,1.8411,1.8411,1.8411,1.8411,42700001.0
2006-06-12 04:32:00,1.84108,1.84108,1.84085,1.84085,11800000.0
2006-06-12 04:33:00,1.8408,1.84088,1.84068,1.84068,18000000.0
2006-06-12 04:34:00,1.84082,1.84082,1.8407,1.84079,68000000.0
2006-06-12 04:35:00,1.84068,1.84083,1.84068,1.84083,93399999.0
2006-06-12 04:36:00,1.8408,1.84088,1.84075,1.84085,38300000.0
2006-06-12 04:37:00,1.84085,1.84085,1.84075,1.8408,45200000.0
2006-06-12 04:38:00,1.8408,1.84086,1.84078,1.84082,50500001.0
2006-06-12 04:39:00,1.84078,1.84078,1.84072,1.84072,3600000.0
2006-06-12 04:40:00,1.84061,1.84061,1.84041,1.84041,53299999.0
2006-06-12 04:41:00,1.84039,1.84049,1.84039,1.84047,69800000.0
2006-06-12 04:42:00,1.84037,1.84037,1.84028,1.84028,82200000.0
2006-06-12 04:43:00,1.84027,1.84041,1.84027,1.84041,65499999.0
2006-06-12 04:44:00,1.84045,1.84054,1.84045,1.84045,57499999.0
2006-06-12 04:45:00,1.8405,1.84073,1.84044,1.84073,119999998.0
2006-06-12 04:46:00,1.84086,1.84089,1.84086,1.84089,8400000.0
2006-06-12 04:47:00,1.84098,1.84106,1.84093,1.84093,42799999.0
2006-06-12 04:48:00,1.84093,1.841,1.84075,1.841,42100001.0
2006-06-12 04:49:00,1.84095,1.84095,1.84086,1.84095,58100001.0
2006-06-12 04:50:00,1.84097,1.841,1.84084,1.84084,50799999.0
2006-06-12 04:51:00,1.84079,1.84089,1.84079,1.84085,60900000.0
2006-06-12 04:52:00,1.84095,1.84095,1.84095,1.84095,34000000.0
2006-06-12 04:53:00,1.84088,1.8409,1.84088,1.8409,32500001.0
2006-06-12 04:54:00,1.84093,1.8411,1.84086,1.84095,118799998.0
2006-06-12 04:55:00,1.84095,1.84095,1.84083,1.84095,41700000.0
2006-06-12 04:56:00,1.84085,1.84085,1.84072,1.84072,38300000.0
2006-06-12 04:57:00,1.84075,1.8408,1.84059,1.84059,69900000.0
2006-06-12 04:58:00,1.84044,1.84056,1.84044,1.84056,64200000.0
2006-06-12 04:59:00,1.84055,1.84061,1.84055,1.84057,17100000.0
2006-06-12 05:00:00,1.84063,1.8407,1.84063,1.84067,42799999.0
2006-06-12 05:01:00,1.84072,1.84095,1.84072,1.84089,128599996.0
2006-06-12 05:02:00,1.84091,1.84097,1.84083,1.84095,72999999.0
2006-06-12 05:03:00,1.84087,1.8409,1.84087,1.8409,23900000.0
2006-06-12 05:04:00,1.84092,1.84101,1.84092,1.84101,24300000.0
2006-06-12 05:05:00,1.84107,1.84107,1.84093,1.84098,90999998.0
2006-06-12 05:06:00,1.84093,1.84102,1.84093,1.84098,25400000.0
2006-06-12 05:07:00,1.84098,1.84099,1.84089,1.84095,66500000.0
2006-06-12 05:08:00,1.84097,1.84098,1.84097,1.84098,18200000.0
2006-06-12 05:09:00,1.84104,1.84111,1.84094,1.84094,72200001.0
2006-06-12 05:10:00,1.84088,1.84093,1.84088,1.84093,72600000.0
2006-06-12 05:11:00,1.84092,1.84093,1.84092,1.84093,19900000.0
2006-06-12 05:12:00,1.84097,1.84102,1.84093,1.84093,34300001.0
2006-06-12 05:13:00,1.84101,1.84114,1.84101,1.84114,29200000.0
2006-06-12 05:14:00,1.8412,1.84137,1.8412,1.84123,144900001.0
2006-06-12 05:15:00,1.84127,1.84148,1.84127,1.84148,89999999.0
2006-06-12 05:16:00,1.84149,1.8416,1.84148,1.84157,27400000.0
2006-06-12 05:17:00,1.84174,1.84202,1.84174,1.84201,71900001.0
2006-06-12 05:18:00,1.84192,1.84192,1.84157,1.84159,54600000.0
2006-06-12 05:19:00,1.84148,1.84157,1.84148,1.84154,40800001.0
2006-06-12 05:20:00,1.84145,1.84165,1.84145,1.84165,61200000.0
2006-06-12 05:21:00,1.84162,1.84162,1.84146,1.84149,37600000.0
2006-06-12 05:22:00,1.84152,1.84152,1.84138,1.84138,60100000.0
2006-06-12 05:23:00,1.84146,1.84146,1.84146,1.84146,27399999.0
2006-06-12 05:24:00,1.84144,1.84152,1.84144,1.8415,68699999.0
2006-06-12 05:25:00,1.8415,1.84155,1.8415,1.84155,48700001.0
2006-06-12 05:26:00,1.8415,1.84152,1.84142,1.84145,60900001.0
2006-06-12 05:27:00,1.84148,1.84152,1.84146,1.84152,34300000.0
2006-06-12 05:28:00,1.84155,1.84155,1.84147,1.84147,38800000.0
2006-06-12 05:29:00,1.84148,1.84148,1.84134,1.84134,18800000.0
2006-06-12 05:30:00,1.8413,1.84135,1.8413,1.84135,24000000.0
2006-06-12 05:31:00,1.84125,1.84125,1.8411,1.8411,6400000.0
2006-06-12 05:32:00,1.84117,1.84117,1.84087,1.84087,20700000.0
2006-06-12 05:33:00,1.84079,1.84079,1.84069,1.84078,49000000.0
2006-06-12 05:34:00,1.84086,1.84111,1.84067,1.84111,77500000.0
2006-06-12 05:35:00,1.84106,1.84106,1.84097,1.84097,73799998.0
2006-06-12 05:36:00,1.841,1.84105,1.841,1.84105,70700001.0
2006-06-12 05:37:00,1.84097,1.841,1.84095,1.84095,22700000.0
2006-06-12 05:38:00,1.84108,1.84108,1.84103,1.84103,12500000.0
2006-06-12 05:39:00,1.841,1.841,1.84097,1.84097,27400000.0
2006-06-12 05:40:00,1.84108,1.84121,1.84103,1.8411,73000000.0
2006-06-12 05:41:00,1.84108,1.84123,1.84108,1.84117,73699999.0
2006-06-12 05:42:00,1.84123,1.84127,1.84123,1.84127,1900000.0
2006-06-12 05:43:00,1.84122,1.84125,1.8412,1.84122,76400001.0
2006-06-12 05:44:00,1.84125,1.84125,1.84118,1.84118,68399998.0
2006-06-12 05:45:00,1.84113,1.84129,1.84113,1.8412,124400001.0
2006-06-12 05:46:00,1.84111,1.84114,1.84111,1.84114,13300000.0
2006-06-12 05:47:00,1.8411,1.84122,1.8411,1.84122,43800000.0
2006-06-12 05:48:00,1.84125,1.84125,1.8412,1.84125,51500000.0
2006-06-12 05:49:00,1.84112,1.8412,1.84112,1.84114,26300000.0
2006-06-12 05:50:00,1.84113,1.84141,1.84113,1.8414,60600000.0
2006-06-12 05:51:00,1.84142,1.84153,1.84142,1.84152,13600000.0
2006-06-12 05:52:00,1.8415,1.84161,1.8415,1.84161,20100000.0
2006-06-12 05:53:00,1.84162,1.8417,1.84159,1.84166,121200001.0
2006-06-12 05:54:00,1.84174,1.84201,1.84174,1.84201,130299998.0
2006-06-12 05:55:00,1.84203,1.84213,1.84203,1.84209,88200001.0
2006-06-12 05:56:00,1.84212,1.84239,1.84212,1.84237,49800000.0
2006-06-12 05:57:00,1.84252,1.84268,1.84252,1.84267,56146992.0
2006-06-12 05:58:00,1.84262,1.84262,1.84246,1.84251,42500000.0
2006-06-12 05:59:00,1.8425,1.84271,1.8425,1.84269,32600000.0
2006-06-12 06:00:00,1.84271,1.84271,1.84257,1.84258,135300000.0
2006-06-12 06:01:00,1.84265,1.84265,1.84258,1.84258,87999999.0
2006-06-12 06:02:00,1.84258,1.84259,1.84249,1.84255,40900000.0
2006-06-12 06:03:00,1.84264,1.84265,1.84254,1.84265,63699999.0
2006-06-12 06:04:00,1.84262,1.84262,1.84252,1.84252,29800000.0
2006-06-12 06:05:00,1.84254,1.84275,1.84254,1.84275,32400000.0
2006-06-12 06:06:00,1.8427,1.8427,1.84259,1.84262,74500000.0
2006-06-12 06:07:00,1.8426,1.84265,1.84252,1.84252,53700001.0
2006-06-12 06:08:00,1.8425,1.84255,1.8425,1.84255,10800000.0
2006-06-12 06:09:00,1.84249,1.84254,1.84242,1.84242,108699999.0
2006-06-12 06:10:00,1.84239,1.84252,1.84237,1.84252,33300000.0
2006-06-12 06:11:00,1.84255,1.84255,1.8425,1.8425,67500001.0
2006-06-12 06:12:00,1.84255,1.84255,1.84247,1.8425,83100000.0
2006-06-12 06:13:00,1.84248,1.84252,1.84242,1.84242,11300000.0
2006-06-12 06:14:00,1.84238,1.84238,1.84238,1.84238,2400000.0
2006-06-12 06:15:00,1.84245,1.84245,1.84233,1.84245,81500000.0
2006-06-12 06:16:00,1.84239,1.8424,1.84231,1.84233,81600000.0
2006-06-12 06:17:00,1.8423,1.84235,1.84225,1.8423,51499999.0
2006-06-12 06:18:00,1.84231,1.84242,1.84231,1.84242,77100000.0
2006-06-12 06:19:00,1.84238,1.84238,1.84238,1.84238,6000000.0
2006-06-12 06:20:00,1.84235,1.84235,1.84235,1.84235,30100001.0
2006-06-12 06:21:00,1.8423,1.84238,1.8423,1.8423,81600001.0
2006-06-12 06:22:00,1.84227,1.84235,1.84227,1.84235,78100000.0
2006-06-12 06:23:00,1.84238,1.84238,1.84227,1.8423,23400000.0
2006-06-12 06:24:00,1.84235,1.84235,1.84228,1.84232,133599999.0
2006-06-12 06:25:00,1.84238,1.84238,1.84225,1.84228,40700000.0
2006-06-12 06:26:00,1.8423,1.84231,1.84217,1.84223,72800000.0
2006-06-12 06:27:00,1.84222,1.84225,1.84209,1.84225,29900000.0
2006-06-12 06:28:00,1.84217,1.84221,1.84212,1.84212,27200000.0
2006-06-12 06:29:00,1.84207,1.84214,1.84207,1.84211,43400001.0
2006-06-12 06:30:00,1.842,1.84205,1.84195,1.84205,46699999.0
2006-06-12 06:31:00,1.84198,1.84205,1.84198,1.842,35900001.0
2006-06-12 06:32:00,1.84199,1.84199,1.84195,1.84195,73300001.0
2006-06-12 06:33:00,1.84199,1.84199,1.84194,1.84194,62750000.0
2006-06-12 06:34:00,1.84196,1.84211,1.84196,1.84205,55200000.0
2006-06-12 06:35:00,1.84202,1.84208,1.84194,1.84194,87000000.0
2006-06-12 06:36:00,1.84197,1.84202,1.84192,1.84192,106800002.0
2006-06-12 06:37:00,1.8419,1.8419,1.8419,1.8419,56599998.0
2006-06-12 06:38:00,1.84188,1.84188,1.84182,1.84182,9700000.0
2006-06-12 06:39:00,1.84174,1.84181,1.84174,1.84181,14400000.0
2006-06-12 06:40:00,1.8418,1.84188,1.8418,1.84183,46200001.0
2006-06-12 06:41:00,1.84189,1.84208,1.84189,1.8419,91100001.0
2006-06-12 06:42:00,1.84193,1.84206,1.84184,1.84184,32400000.0
2006-06-12 06:43:00,1.84181,1.84181,1.84168,1.84175,28500000.0
2006-06-12 06:44:00,1.8418,1.84185,1.84175,1.8418,35900000.0
2006-06-12 06:45:00,1.8418,1.84185,1.8417,1.84178,31100000.0
2006-06-12 06:46:00,1.84185,1.84185,1.84175,1.84182,54799999.0
2006-06-12 06:47:00,1.8418,1.84188,1.84177,1.84177,52400000.0
2006-06-12 06:48:00,1.84182,1.84183,1.84169,1.84183,45900000.0
2006-06-12 06:49:00,1.84175,1.84175,1.84175,1.84175,6500000.0
2006-06-12 06:50:00,1.84184,1.84184,1.84164,1.84164,33800001.0
2006-06-12 06:51:00,1.8416,1.84167,1.84155,1.8416,54000000.0
2006-06-12 06:52:00,1.8416,1.84165,1.84135,1.84135,13300000.0
2006-06-12 06:53:00,1.84165,1.84165,1.84158,1.84158,52300000.0
2006-06-12 06:54:00,1.84165,1.84165,1.8416,1.84165,44700000.0
2006-06-12 06:55:00,1.8416,1.8416,1.8416,1.8416,500000.0
2006-06-12 06:56:00,1.84159,1.84171,1.84159,1.84171,4600000.0
2006-06-12 06:57:00,1.8417,1.8417,1.8417,1.8417,10800000.0
2006-06-12 06:58:00,1.84173,1.84183,1.84173,1.84173,24200000.0
2006-06-12 06:59:00,1.84175,1.84182,1.84169,1.84169,31700001.0
2006-06-12 07:00:00,1.84183,1.84183,1.84173,1.84175,25600000.0
2006-06-12 07:01:00,1.84177,1.84185,1.8417,1.84175,79699998.0
2006-06-12 07:02:00,1.84183,1.84185,1.84183,1.84185,12300000.0
2006-06-12 07:03:00,1.84185,1.84197,1.84183,1.84183,68100000.0
2006-06-12 07:04:00,1.84185,1.84185,1.8418,1.8418,6900000.0
2006-06-12 07:05:00,1.84184,1.84202,1.84184,1.84202,13700000.0
2006-06-12 07:06:00,1.84213,1.84213,1.84207,1.84207,6000000.0
2006-06-12 07:07:00,1.84219,1.84219,1.84212,1.84212,36800000.0
2006-06-12 07:08:00,1.84215,1.84215,1.84207,1.84215,50800000.0
2006-06-12 07:09:00,1.8421,1.8421,1.842,1.8421,59800001.0
2006-06-12 07:10:00,1.8421,1.84215,1.8421,1.84215,30000000.0
2006-06-12 07:11:00,1.84202,1.84202,1.84188,1.84198,66899999.0
2006-06-12 07:12:00,1.84201,1.84208,1.84201,1.84208,76000000.0
2006-06-12 07:13:00,1.84216,1.84223,1.84204,1.84223,53500000.0
2006-06-12 07:14:00,1.84227,1.84242,1.84227,1.84242,141700001.0
2006-06-12 07:15:00,1.84248,1.84248,1.84226,1.84237,76500000.0
2006-06-12 07:16:00,1.84237,1.84238,1.84225,1.8423,53900000.0
2006-06-12 07:17:00,1.84235,1.84238,1.84227,1.84235,47499999.0
2006-06-12 07:18:00,1.84226,1.84227,1.84218,1.84227,19400000.0
2006-06-12 07:19:00,1.84225,1.84225,1.84211,1.84211,56300000.0
2006-06-12 07:20:00,1.84208,1.84223,1.84208,1.84223,91500000.0
2006-06-12 07:21:00,1.8422,1.84221,1.84215,1.84217,67300000.0
2006-06-12 07:22:00,1.84207,1.84213,1.84207,1.84213,54600002.0
2006-06-12 07:23:00,1.84213,1.84222,1.84208,1.84218,61400000.0
2006-06-12 07:24:00,1.84218,1.84223,1.84209,1.8421,60199999.0
2006-06-12 07:25:00,1.8421,1.84218,1.84202,1.8421,51800002.0
2006-06-12 07:26:00,1.8421,1.84215,1.8421,1.84215,36300000.0
2006-06-12 07:27:00,1.84203,1.84215,1.842,1.84215,93399999.0
2006-06-12 07:28:00,1.84222,1.84226,1.84222,1.84226,12400000.0
2006-06-12 07:29:00,1.84235,1.84235,1.84235,1.84235,11500000.0
2006-06-12 07:30:00,1.84238,1.84242,1.84232,1.84232,49400001.0
2006-06-12 07:31:00,1.84226,1.84227,1.84222,1.84223,55100001.0
2006-06-12 07:32:00,1.84218,1.84222,1.8421,1.8421,54300000.0
2006-06-12 07:33:00,1.84215,1.84215,1.84208,1.84215,22400000.0
2006-06-12 07:34:00,1.84209,1.84214,1.84202,1.84202,72600000.0
2006-06-12 07:35:00,1.84203,1.84203,1.84188,1.8419,100600001.0
2006-06-12 07:36:00,1.84197,1.84199,1.84196,1.84199,38899999.0
2006-06-12 07:37:00,1.84207,1.84207,1.84196,1.842,51600000.0
2006-06-12 07:38:00,1.84201,1.84215,1.84201,1.84215,42700000.0
2006-06-12 07:39:00,1.84212,1.84218,1.84212,1.84212,48600000.0
2006-06-12 07:40:00,1.8421,1.84215,1.84203,1.8421,15000000.0
2006-06-12 07:41:00,1.84215,1.84215,1.8421,1.8421,12000000.0
2006-06-12 07:42:00,1.8421,1.84215,1.84205,1.84205,51000000.0
2006-06-12 07:43:00,1.84218,1.84218,1.8421,1.8421,80100001.0
2006-06-12 07:44:00,1.84212,1.84226,1.84212,1.84226,16700000.0
2006-06-12 07:45:00,1.84215,1.84219,1.84203,1.84219,56799999.0
2006-06-12 07:46:00,1.84221,1.84221,1.84207,1.8421,18600000.0
2006-06-12 07:47:00,1.84219,1.84226,1.84219,1.84226,62899998.0
2006-06-12 07:48:00,1.84231,1.84239,1.84224,1.8423,80900001.0
2006-06-12 07:49:00,1.84232,1.84253,1.84232,1.84253,55169998.0
2006-06-12 07:50:00,1.84257,1.84262,1.8425,1.84257,42599999.0
2006-06-12 07:51:00,1.84257,1.84258,1.84252,1.84252,24300000.0
2006-06-12 07:52:00,1.84255,1.84255,1.84255,1.84255,20400000.0
2006-06-12 07:53:00,1.84248,1.84248,1.84248,1.84248,2000000.0
2006-06-12 07:54:00,1.84255,1.84259,1.84249,1.84251,43500000.0
2006-06-12 07:55:00,1.8425,1.8426,1.84245,1.84245,44800001.0
2006-06-12 07:56:00,1.84258,1.84258,1.84255,1.84255,29900001.0
2006-06-12 07:57:00,1.8425,1.8425,1.8425,1.8425,14700000.0
2006-06-12 07:58:00,1.84248,1.84261,1.84248,1.84256,25800000.0
2006-06-12 07:59:00,1.84252,1.84259,1.84238,1.84242,41899999.0
2006-06-12 08:00:00,1.84238,1.84248,1.84235,1.84235,59800000.0
2006-06-12 08:01:00,1.84248,1.84271,1.84248,1.84263,64800000.0
2006-06-12 08:02:00,1.84263,1.84263,1.84244,1.84249,10600000.0
2006-06-12 08:03:00,1.84247,1.84252,1.8424,1.8424,28300000.0
2006-06-12 08:04:00,1.84237,1.84239,1.84209,1.84209,78000000.0
2006-06-12 08:05:00,1.84211,1.84228,1.84204,1.84225,55100000.0
2006-06-12 08:06:00,1.8422,1.84228,1.8422,1.84228,4800000.0
2006-06-12 08:07:00,1.84218,1.8422,1.84205,1.84206,47000000.0
2006-06-12 08:08:00,1.84205,1.84207,1.84197,1.84198,99000003.0
2006-06-12 08:09:00,1.84188,1.84202,1.84187,1.84202,44800000.0
2006-06-12 08:10:00,1.84199,1.84203,1.84193,1.84197,103799999.0
2006-06-12 08:11:00,1.8419,1.8419,1.84147,1.84147,54400000.0
2006-06-12 08:12:00,1.84144,1.84151,1.84134,1.84147,73400001.0
2006-06-12 08:13:00,1.84143,1.84157,1.84143,1.84149,110300000.0
2006-06-12 08:14:00,1.84145,1.84145,1.8413,1.84133,29500000.0
2006-06-12 08:15:00,1.84137,1.84138,1.84127,1.84138,79200000.0
2006-06-12 08:16:00,1.8414,1.84142,1.84132,1.84132,28300000.0
2006-06-12 08:17:00,1.84137,1.84145,1.84136,1.84145,63200001.0
2006-06-12 08:18:00,1.84136,1.84138,1.8413,1.84138,49300001.0
2006-06-12 08:19:00,1.84133,1.84133,1.8412,1.84126,49600000.0
2006-06-12 08:20:00,1.84127,1.84138,1.8412,1.84138,92600000.0
2006-06-12 08:21:00,1.84136,1.84144,1.84136,1.84138,69799999.0
2006-06-12 08:22:00,1.8416,1.8417,1.8416,1.8417,36700000.0
2006-06-12 08:23:00,1.84178,1.84194,1.84176,1.84194,80300000.0
2006-06-12 08:24:00,1.84205,1.84219,1.84201,1.84208,60900001.0
2006-06-12 08:25:00,1.84198,1.84208,1.84198,1.84208,58300000.0
2006-06-12 08:26:00,1.84209,1.84228,1.84209,1.8422,82900000.0
2006-06-12 08:27:00,1.84227,1.84253,1.84227,1.84253,44500000.0
2006-06-12 08:28:00,1.84247,1.84256,1.84246,1.8425,125400000.0
2006-06-12 08:29:00,1.8425,1.8425,1.8423,1.84231,20999999.0
2006-06-12 08:30:00,1.84214,1.84238,1.84214,1.84233,74800000.0
2006-06-12 08:31:00,1.84264,1.84346,1.84264,1.84345,78700001.0
2006-06-12 08:32:00,1.8437,1.8443,1.8437,1.8443,67999998.0
2006-06-12 08:33:00,1.84431,1.84431,1.84386,1.84386,68400000.0
2006-06-12 08:34:00,1.84377,1.8439,1.84376,1.84387,95400000.0
2006-06-12 08:35:00,1.84396,1.84401,1.84395,1.84399,50400000.0
2006-06-12 08:36:00,1.84396,1.84431,1.84396,1.84429,52399999.0
2006-06-12 08:37:00,1.84421,1.84472,1.84419,1.84472,66199999.0
2006-06-12 08:38:00,1.84473,1.84497,1.84467,1.84467,129700001.0
2006-06-12 08:39:00,1.84462,1.84462,1.84435,1.84435,91999998.0
2006-06-12 08:40:00,1.84427,1.84427,1.84394,1.84409,42900000.0
2006-06-12 08:41:00,1.84419,1.84419,1.84398,1.84398,71700000.0
2006-06-12 08:42:00,1.84389,1.84389,1.84337,1.84346,61300000.0
2006-06-12 08:43:00,1.84348,1.84361,1.84338,1.84353,41000000.0
2006-06-12 08:44:00,1.84376,1.84386,1.84376,1.84386,59499998.0
2006-06-12 08:45:00,1.8442,1.84424,1.84416,1.84422,36099999.0
2006-06-12 08:46:00,1.84433,1.84465,1.84433,1.84465,81599999.0
2006-06-12 08:47:00,1.84476,1.84502,1.84476,1.845,59399999.0
2006-06-12 08:48:00,1.84515,1.84525,1.84495,1.84495,55599999.0
2006-06-12 08:49:00,1.84497,1.845,1.84473,1.84473,27700000.0
2006-06-12 08:50:00,1.84461,1.84461,1.84403,1.84403,52300000.0
2006-06-12 08:51:00,1.84397,1.84412,1.84397,1.8441,91800000.0
2006-06-12 08:52:00,1.84404,1.84404,1.84376,1.84385,51300000.0
2006-06-12 08:53:00,1.8438,1.84401,1.84368,1.84373,41646994.0
2006-06-12 08:54:00,1.84361,1.8438,1.84355,1.8438,31000000.0
2006-06-12 08:55:00,1.84372,1.84372,1.8436,1.84372,80399998.0
2006-06-12 08:56:00,1.84368,1.84368,1.84333,1.84333,18300000.0
2006-06-12 08:57:00,1.84329,1.84329,1.84316,1.84316,31400001.0
2006-06-12 08:58:00,1.84304,1.84312,1.84301,1.84306,70299999.0
2006-06-12 08:59:00,1.84312,1.84316,1.84309,1.8431,57400000.0
2006-06-12 09:00:00,1.84313,1.84329,1.84313,1.84327,19400000.0
2006-06-12 09:01:00,1.84346,1.84366,1.84346,1.84362,84100001.0
2006-06-12 09:02:00,1.84352,1.84366,1.8435,1.84352,40600000.0
2006-06-12 09:03:00,1.84362,1.84384,1.84362,1.84384,89800000.0
2006-06-12 09:04:00,1.8439,1.84423,1.8439,1.84405,104899999.0
2006-06-12 09:05:00,1.84407,1.84445,1.844,1.84445,52600000.0
2006-06-12 09:06:00,1.84457,1.84457,1.84444,1.84447,86300001.0
2006-06-12 09:07:00,1.84447,1.84472,1.84447,1.84462,60800000.0
2006-06-12 09:08:00,1.84469,1.84492,1.84469,1.84492,77500000.0
2006-06-12 09:09:00,1.84494,1.84508,1.8447,1.84499,33800000.0
2006-06-12 09:10:00,1.84502,1.84503,1.84495,1.845,69799999.0
2006-06-12 09:11:00,1.84489,1.84489,1.84478,1.84478,27100001.0
2006-06-12 09:12:00,1.84463,1.84463,1.8444,1.8445,56299999.0
2006-06-12 09:13:00,1.84431,1.84431,1.84408,1.84413,43800000.0
2006-06-12 09:14:00,1.84407,1.84415,1.84383,1.84415,48700000.0
2006-06-12 09:15:00,1.84407,1.84414,1.84402,1.84402,24700000.0
2006-06-12 09:16:00,1.84404,1.84418,1.84404,1.84417,54000000.0
2006-06-12 09:17:00,1.84429,1.84451,1.84429,1.84447,35100000.0
2006-06-12 09:18:00,1.84443,1.84443,1.84432,1.84433,69000000.0
2006-06-12 09:19:00,1.84426,1.84426,1.84395,1.84395,54800000.0
2006-06-12 09:20:00,1.8439,1.84395,1.8439,1.8439,27100000.0
2006-06-12 09:21:00,1.8439,1.8439,1.8439,1.8439,47100001.0
2006-06-12 09:22:00,1.8439,1.8439,1.8439,1.8439,20400000.0
2006-06-12 09:23:00,1.84403,1.84414,1.84401,1.84407,55200002.0
2006-06-12 09:24:00,1.84408,1.84422,1.84406,1.84422,46000001.0
2006-06-12 09:25:00,1.84419,1.84432,1.84417,1.84417,93599999.0
2006-06-12 09:26:00,1.84423,1.84423,1.84418,1.84423,33999999.0
2006-06-12 09:27:00,1.84421,1.84427,1.84416,1.84416,39800000.0
2006-06-12 09:28:00,1.84405,1.84419,1.844,1.84407,59100000.0
2006-06-12 09:29:00,1.84403,1.84403,1.84376,1.84392,72800000.0
2006-06-12 09:30:00,1.84388,1.844,1.84383,1.84384,68700001.0
2006-06-12 09:31:00,1.84378,1.84382,1.84372,1.8438,85800000.0
2006-06-12 09:32:00,1.84371,1.84371,1.84357,1.84358,77100002.0
2006-06-12 09:33:00,1.84362,1.8437,1.84355,1.84362,75900000.0
2006-06-12 09:34:00,1.84368,1.84372,1.84346,1.84346,91499999.0
2006-06-12 09:35:00,1.84354,1.84361,1.84334,1.84335,24700000.0
2006-06-12 09:36:00,1.84317,1.84325,1.84268,1.84282,113000001.0
2006-06-12 09:37:00,1.84287,1.84305,1.84285,1.84285,66200000.0
2006-06-12 09:38:00,1.84292,1.84307,1.84292,1.84305,46200000.0
2006-06-12 09:39:00,1.84276,1.84276,1.8422,1.8422,78300000.0
2006-06-12 09:40:00,1.84223,1.84248,1.84223,1.84241,65099999.0
2006-06-12 09:41:00,1.84238,1.84261,1.84222,1.84261,37999999.0
2006-06-12 09:42:00,1.84268,1.84298,1.84268,1.84298,54800000.0
2006-06-12 09:43:00,1.84305,1.84313,1.84302,1.84307,49500001.0
2006-06-12 09:44:00,1.84316,1.84327,1.84316,1.84327,83099998.0
2006-06-12 09:45:00,1.8432,1.8432,1.84298,1.84298,80400000.0
2006-06-12 09:46:00,1.84284,1.84293,1.84281,1.8429,91000001.0
2006-06-12 09:47:00,1.84293,1.84306,1.84283,1.84285,87900001.0
2006-06-12 09:48:00,1.84285,1.84311,1.84281,1.84308,112100000.0
2006-06-12 09:49:00,1.84315,1.84315,1.84286,1.84286,90500000.0
2006-06-12 09:50:00,1.84271,1.84271,1.84267,1.84267,22600001.0
2006-06-12 09:51:00,1.84254,1.84254,1.8416,1.8416,21900000.0
2006-06-12 09:52:00,1.84161,1.8418,1.84147,1.8418,96999998.0
2006-06-12 09:53:00,1.84193,1.84205,1.84193,1.84205,8100000.0
2006-06-12 09:54:00,1.84215,1.84223,1.84206,1.84215,32600000.0
2006-06-12 09:55:00,1.84217,1.84217,1.84196,1.84206,56700000.0
2006-06-12 09:56:00,1.84217,1.8422,1.84206,1.8422,44100000.0
2006-06-12 09:57:00,1.84223,1.84223,1.84212,1.84212,66400000.0
2006-06-12 09:58:00,1.84211,1.84213,1.84202,1.84207,85500002.0
2006-06-12 09:59:00,1.84201,1.84209,1.84175,1.84175,80600001.0
2006-06-12 10:00:00,1.84167,1.84179,1.84166,1.8417,34000000.0
2006-06-12 10:01:00,1.84179,1.84179,1.84156,1.84165,92100000.0
2006-06-12 10:02:00,1.84168,1.84175,1.84168,1.8417,43399999.0
2006-06-12 10:03:00,1.84172,1.84172,1.84148,1.84148,51199999.0
2006-06-12 10:04:00,1.84145,1.84163,1.84145,1.84155,56400001.0
2006-06-12 10:05:00,1.84152,1.84157,1.84118,1.84129,97400000.0
2006-06-12 10:06:00,1.84117,1.84124,1.84102,1.8412,41700000.0
2006-06-12 10:07:00,1.84124,1.84124,1.84116,1.84116,11400000.0
2006-06-12 10:08:00,1.84122,1.84132,1.84084,1.84127,93099999.0
2006-06-12 10:09:00,1.8413,1.84149,1.8413,1.84137,103399999.0
2006-06-12 10:10:00,1.84131,1.84145,1.84122,1.8414,35100000.0
2006-06-12 10:11:00,1.84137,1.84141,1.84122,1.84122,53870001.0
2006-06-12 10:12:00,1.84136,1.8417,1.84136,1.8417,68000000.0
2006-06-12 10:13:00,1.84168,1.84203,1.84161,1.84203,95099998.0
2006-06-12 10:14:00,1.84246,1.84332,1.84246,1.84327,92550000.0
2006-06-12 10:15:00,1.8433,1.84331,1.84325,1.8433,42400000.0
2006-06-12 10:16:00,1.8435,1.84414,1.8435,1.8441,38199999.0
2006-06-12 10:17:00,1.84412,1.84419,1.84391,1.84391,61399999.0
2006-06-12 10:18:00,1.84406,1.84437,1.84406,1.84435,26000000.0
2006-06-12 10:19:00,1.84436,1.84458,1.84433,1.84458,65800001.0
2006-06-12 10:20:00,1.84452,1.84452,1.8443,1.84433,31600000.0
2006-06-12 10:21:00,1.84428,1.8445,1.84425,1.84445,56700000.0
2006-06-12 10:22:00,1.84442,1.84445,1.84436,1.84439,57499999.0
2006-06-12 10:23:00,1.84441,1.84455,1.84425,1.84425,90800001.0
2006-06-12 10:24:00,1.84434,1.84452,1.84434,1.84445,60300001.0
2006-06-12 10:25:00,1.84447,1.84458,1.84444,1.84458,107799999.0
2006-06-12 10:26:00,1.84461,1.84462,1.84432,1.84449,21100000.0
2006-06-12 10:27:00,1.8446,1.8449,1.8446,1.8449,63300000.0
2006-06-12 10:28:00,1.84488,1.84488,1.84472,1.84488,39400000.0
2006-06-12 10:29:00,1.84485,1.84508,1.84485,1.84505,27300000.0
2006-06-12 10:30:00,1.84525,1.84535,1.84513,1.84517,65100000.0
2006-06-12 10:31:00,1.84515,1.84648,1.84512,1.84648,62700000.0
2006-06-12 10:32:00,1.84653,1.84659,1.84645,1.84647,90000000.0
2006-06-12 10:33:00,1.84647,1.84651,1.84637,1.8464,61600000.0
2006-06-12 10:34:00,1.84638,1.84638,1.84593,1.84597,116800001.0
2006-06-12 10:35:00,1.84587,1.84596,1.84583,1.84588,78600001.0
2006-06-12 10:36:00,1.84588,1.84588,1.84549,1.84549,43900000.0
2006-06-12 10:37:00,1.84527,1.84549,1.84506,1.84549,81900001.0
2006-06-12 10:38:00,1.8455,1.84558,1.84542,1.84549,71200001.0
2006-06-12 10:39:00,1.84533,1.84544,1.8452,1.84537,82700001.0
2006-06-12 10:40:00,1.84557,1.84559,1.84544,1.84553,32800000.0
2006-06-12 10:41:00,1.84541,1.84541,1.84524,1.84524,63899999.0
2006-06-12 10:42:00,1.8454,1.84555,1.8454,1.84554,70300000.0
2006-06-12 10:43:00,1.84562,1.8457,1.84547,1.84549,97600001.0
2006-06-12 10:44:00,1.84531,1.84531,1.84486,1.8449,63300000.0
2006-06-12 10:45:00,1.84494,1.84517,1.84494,1.84516,61900002.0
2006-06-12 10:46:00,1.84503,1.8454,1.84503,1.8454,95599999.0
2006-06-12 10:47:00,1.84541,1.84551,1.8454,1.8454,17600000.0
2006-06-12 10:48:00,1.84537,1.8455,1.84523,1.84548,86000002.0
2006-06-12 10:49:00,1.8456,1.84561,1.84547,1.84549,97700000.0
2006-06-12 10:50:00,1.84542,1.84543,1.84523,1.84523,57000002.0
2006-06-12 10:51:00,1.8453,1.8453,1.84507,1.84507,106900000.0
2006-06-12 10:52:00,1.84498,1.84498,1.84446,1.84451,59699999.0
2006-06-12 10:53:00,1.84469,1.84482,1.84446,1.84482,119300000.0
2006-06-12 10:54:00,1.84486,1.84486,1.84467,1.84467,44100000.0
2006-06-12 10:55:00,1.84483,1.84525,1.84476,1.84525,61200001.0
2006-06-12 10:56:00,1.84542,1.8455,1.84497,1.84502,105799999.0
2006-06-12 10:57:00,1.84512,1.84512,1.84485,1.84489,51900000.0
2006-06-12 10:58:00,1.84481,1.84481,1.84457,1.84466,133000001.0
2006-06-12 10:59:00,1.84467,1.84487,1.84467,1.84487,77800000.0
2006-06-12 11:00:00,1.84498,1.84509,1.84498,1.84505,9600000.0
2006-06-12 11:01:00,1.84492,1.845,1.84485,1.84487,73400000.0
2006-06-12 11:02:00,1.84487,1.84491,1.84482,1.84482,37700000.0
2006-06-12 11:03:00,1.84487,1.84487,1.84476,1.84485,82800000.0
2006-06-12 11:04:00,1.84491,1.84498,1.84484,1.84494,30600000.0
2006-06-12 11:05:00,1.845,1.84504,1.8449,1.84504,123800001.0
2006-06-12 11:06:00,1.84507,1.84507,1.84498,1.84498,67200000.0
2006-06-12 11:07:00,1.84507,1.84508,1.8449,1.84493,86500000.0
2006-06-12 11:08:00,1.8449,1.8449,1.84471,1.84484,50500000.0
2006-06-12 11:09:00,1.84484,1.84486,1.84484,1.84485,49399999.0
2006-06-12 11:10:00,1.84493,1.84498,1.84487,1.84495,31300000.0
2006-06-12 11:11:00,1.84498,1.845,1.84494,1.845,51500000.0
2006-06-12 11:12:00,1.84497,1.84497,1.84487,1.84487,51800001.0
2006-06-12 11:13:00,1.84491,1.84491,1.84457,1.84471,100500000.0
2006-06-12 11:14:00,1.84464,1.84464,1.84459,1.84461,28800000.0
2006-06-12 11:15:00,1.84457,1.84457,1.8444,1.84453,91600001.0
2006-06-12 11:16:00,1.84438,1.84438,1.84424,1.84436,31900000.0
2006-06-12 11:17:00,1.84436,1.84443,1.84424,1.84443,80900000.0
2006-06-12 11:18:00,1.84443,1.84459,1.84436,1.84459,80500000.0
2006-06-12 11:19:00,1.84449,1.84458,1.84437,1.84437,59300001.0
2006-06-12 11:20:00,1.84421,1.84421,1.84385,1.84385,79199999.0
2006-06-12 11:21:00,1.84396,1.84396,1.84316,1.84316,47300000.0
2006-06-12 11:22:00,1.84295,1.84295,1.84269,1.84289,81800001.0
2006-06-12 11:23:00,1.84297,1.84301,1.84293,1.84293,80000000.0
2006-06-12 11:24:00,1.84295,1.84298,1.84282,1.84298,83900000.0
2006-06-12 11:25:00,1.84293,1.84312,1.84293,1.84312,87399999.0
2006-06-12 11:26:00,1.84325,1.84335,1.84325,1.84327,28600000.0
2006-06-12 11:27:00,1.84331,1.84343,1.84326,1.84326,51200000.0
2006-06-12 11:28:00,1.84329,1.84332,1.84323,1.84326,43500000.0
2006-06-12 11:29:00,1.84323,1.84332,1.84323,1.8433,145400002.0
2006-06-12 11:30:00,1.84326,1.84343,1.84326,1.84343,89900000.0
2006-06-12 11:31:00,1.84345,1.8435,1.84329,1.84329,82700001.0
2006-06-12 11:32:00,1.84322,1.84324,1.84313,1.84324,82700000.0
2006-06-12 11:33:00,1.84314,1.84327,1.8431,1.84327,49500000.0
2006-06-12 11:34:00,1.8433,1.84331,1.8432,1.84331,68300000.0
2006-06-12 11:35:00,1.8433,1.84337,1.84327,1.84332,50800000.0
2006-06-12 11:36:00,1.84328,1.84355,1.84328,1.84347,95200003.0
2006-06-12 11:37:00,1.84338,1.84338,1.84322,1.84322,77500000.0
2006-06-12 11:38:00,1.84315,1.84315,1.84255,1.84255,61700001.0
2006-06-12 11:39:00,1.84233,1.84233,1.84207,1.84215,23000000.0
2006-06-12 11:40:00,1.84231,1.84263,1.84229,1.84248,68100000.0
2006-06-12 11:41:00,1.84257,1.84262,1.84243,1.84255,146399999.0
2006-06-12 11:42:00,1.84255,1.8426,1.84249,1.84253,115400001.0
2006-06-12 11:43:00,1.84253,1.84257,1.84251,1.84257,39000000.0
2006-06-12 11:44:00,1.84255,1.84255,1.84237,1.84243,86899998.0
2006-06-12 11:45:00,1.84248,1.84251,1.84238,1.84247,105499999.0
2006-06-12 11:46:00,1.84259,1.84284,1.84259,1.84267,152599999.0
2006-06-12 11:47:00,1.84266,1.8427,1.84254,1.84262,111200001.0
2006-06-12 11:48:00,1.84266,1.84296,1.84266,1.84296,58900002.0
2006-06-12 11:49:00,1.84298,1.84316,1.84298,1.84316,60900001.0
2006-06-12 11:50:00,1.84318,1.84318,1.84297,1.84302,119400002.0
2006-06-12 11:51:00,1.84298,1.84316,1.84288,1.84316,68900003.0
2006-06-12 11:52:00,1.84331,1.84333,1.84294,1.84294,61600000.0
2006-06-12 11:53:00,1.8428,1.84291,1.84276,1.8429,72499998.0
2006-06-12 11:54:00,1.84287,1.84295,1.84276,1.84279,104000001.0
2006-06-12 11:55:00,1.84282,1.84287,1.84278,1.84287,19100000.0
2006-06-12 11:56:00,1.84285,1.84292,1.84277,1.84277,22400000.0
2006-06-12 11:57:00,1.84277,1.84277,1.8426,1.8426,114700000.0
2006-06-12 11:58:00,1.84258,1.84264,1.84251,1.84258,70400001.0
2006-06-12 11:59:00,1.8426,1.8426,1.84246,1.84255,93700000.0
2006-06-12 12:00:00,1.8425,1.8425,1.84223,1.84223,91100000.0
2006-06-12 12:01:00,1.84203,1.84212,1.84181,1.84181,70800000.0
2006-06-12 12:02:00,1.84196,1.84221,1.84172,1.84221,65500001.0
2006-06-12 12:03:00,1.84235,1.84235,1.84205,1.84205,30600000.0
2006-06-12 12:04:00,1.84202,1.84229,1.84202,1.8422,84099999.0
2006-06-12 12:05:00,1.84239,1.84257,1.84239,1.84252,42446994.0
2006-06-12 12:06:00,1.84259,1.84276,1.84243,1.84271,61000000.0
2006-06-12 12:07:00,1.84281,1.84298,1.8427,1.84298,78499999.0
2006-06-12 12:08:00,1.843,1.84316,1.84299,1.84313,92900002.0
2006-06-12 12:09:00,1.84312,1.84316,1.84302,1.84316,36300000.0
2006-06-12 12:10:00,1.8432,1.8432,1.84313,1.8432,32000000.0
2006-06-12 12:11:00,1.843,1.843,1.84262,1.84262,53800001.0
2006-06-12 12:12:00,1.84257,1.84257,1.8424,1.8424,61800000.0
2006-06-12 12:13:00,1.84236,1.84244,1.84228,1.84233,91400000.0
2006-06-12 12:14:00,1.84234,1.84247,1.84234,1.84238,62599998.0
2006-06-12 12:15:00,1.84245,1.8426,1.84245,1.84245,93000001.0
2006-06-12 12:16:00,1.8422,1.8422,1.84163,1.8418,87399999.0
2006-06-12 12:17:00,1.84197,1.84204,1.84191,1.84198,92500002.0
2006-06-12 12:18:00,1.84198,1.84207,1.84194,1.84203,112899998.0
2006-06-12 12:19:00,1.84206,1.84206,1.84183,1.84186,52900000.0
2006-06-12 12:20:00,1.84195,1.84199,1.8417,1.8417,36100000.0
2006-06-12 12:21:00,1.84161,1.84169,1.84153,1.84156,52900000.0
2006-06-12 12:22:00,1.84159,1.84178,1.84116,1.84116,61200000.0
2006-06-12 12:23:00,1.84115,1.84163,1.84115,1.84157,67799999.0
2006-06-12 12:24:00,1.84157,1.84164,1.84139,1.84139,50800000.0
2006-06-12 12:25:00,1.84126,1.84126,1.84108,1.84112,72100002.0
2006-06-12 12:26:00,1.8412,1.84133,1.84118,1.84118,74600001.0
2006-06-12 12:27:00,1.84121,1.84129,1.84121,1.84129,6800000.0
2006-06-12 12:28:00,1.84137,1.84143,1.84127,1.84143,93599999.0
2006-06-12 12:29:00,1.84151,1.84152,1.8414,1.84151,60800000.0
2006-06-12 12:30:00,1.84153,1.84157,1.84133,1.84136,70499999.0
2006-06-12 12:31:00,1.84134,1.84144,1.84132,1.84144,120600003.0
2006-06-12 12:32:00,1.84144,1.84144,1.84132,1.84132,48700001.0
2006-06-12 12:33:00,1.84137,1.84137,1.84116,1.84127,31600000.0
2006-06-12 12:34:00,1.84126,1.84126,1.84113,1.84113,43300000.0
2006-06-12 12:35:00,1.8412,1.84125,1.8412,1.84125,54500001.0
2006-06-12 12:36:00,1.84125,1.84128,1.84114,1.84128,89399998.0
2006-06-12 12:37:00,1.8412,1.8414,1.8412,1.84127,129000001.0
2006-06-12 12:38:00,1.84127,1.84135,1.84121,1.84128,41500000.0
2006-06-12 12:39:00,1.84123,1.84142,1.84123,1.84129,50500000.0
2006-06-12 12:40:00,1.84129,1.84129,1.84119,1.84128,76000001.0
2006-06-12 12:41:00,1.84122,1.84136,1.84122,1.84135,31900000.0
2006-06-12 12:42:00,1.8414,1.84158,1.8414,1.84151,19800000.0
2006-06-12 12:43:00,1.84148,1.84176,1.84146,1.84176,60700000.0
2006-06-12 12:44:00,1.84178,1.84187,1.84167,1.84169,33300000.0
2006-06-12 12:45:00,1.84179,1.84187,1.84175,1.84184,50000000.0
2006-06-12 12:46:00,1.84187,1.842,1.84187,1.84188,104000001.0
2006-06-12 12:47:00,1.84195,1.84225,1.84195,1.84225,40300000.0
2006-06-12 12:48:00,1.84239,1.8426,1.84239,1.84251,64700000.0
2006-06-12 12:49:00,1.84245,1.84245,1.84225,1.84225,35000000.0
2006-06-12 12:50:00,1.84224,1.84229,1.84216,1.84229,30770000.0
2006-06-12 12:51:00,1.84216,1.84216,1.84163,1.84163,54000000.0
2006-06-12 12:52:00,1.84148,1.8416,1.84142,1.84142,113700001.0
2006-06-12 12:53:00,1.8414,1.84145,1.84127,1.8413,96599998.0
2006-06-12 12:54:00,1.84126,1.84137,1.84124,1.84137,98699999.0
2006-06-12 12:55:00,1.84137,1.84151,1.84131,1.84143,67600000.0
2006-06-12 12:56:00,1.84139,1.84172,1.84139,1.84171,139499999.0
2006-06-12 12:57:00,1.84182,1.8421,1.84181,1.8421,58600000.0
2006-06-12 12:58:00,1.84222,1.84226,1.84203,1.84203,74800000.0
2006-06-12 12:59:00,1.84187,1.84227,1.84187,1.84212,87399999.0
2006-06-12 13:00:00,1.84217,1.84256,1.84217,1.84245,66300000.0
2006-06-12 13:01:00,1.84235,1.84245,1.84218,1.8422,55800000.0
2006-06-12 13:02:00,1.84213,1.84216,1.84208,1.84208,62699999.0
2006-06-12 13:03:00,1.84208,1.84212,1.84204,1.84204,60099998.0
2006-06-12 13:04:00,1.84202,1.84212,1.84202,1.84202,56200001.0
2006-06-12 13:05:00,1.84196,1.84201,1.84191,1.84191,68700001.0
2006-06-12 13:06:00,1.84192,1.84192,1.84169,1.84175,86600001.0
2006-06-12 13:07:00,1.84176,1.84177,1.84162,1.84162,138200001.0
2006-06-12 13:08:00,1.8417,1.84192,1.8417,1.84192,49100000.0
2006-06-12 13:09:00,1.84183,1.84195,1.84183,1.84192,65299998.0
2006-06-12 13:10:00,1.84186,1.8419,1.84186,1.84188,33000000.0
2006-06-12 13:11:00,1.8419,1.84195,1.8419,1.84195,22000000.0
2006-06-12 13:12:00,1.842,1.8421,1.84193,1.84199,71100000.0
2006-06-12 13:13:00,1.84171,1.84179,1.84169,1.84171,25000000.0
2006-06-12 13:14:00,1.84175,1.84204,1.84175,1.84202,84199999.0
2006-06-12 13:15:00,1.84212,1.84227,1.84212,1.84217,47800001.0
2006-06-12 13:16:00,1.84216,1.84216,1.8418,1.8418,87800000.0
2006-06-12 13:17:00,1.84187,1.84187,1.84178,1.84184,75300002.0
2006-06-12 13:18:00,1.84188,1.84206,1.84182,1.84187,38000000.0
2006-06-12 13:19:00,1.84194,1.84196,1.84189,1.84196,77599999.0
2006-06-12 13:20:00,1.84193,1.84194,1.84183,1.84185,103799998.0
2006-06-12 13:21:00,1.84186,1.84186,1.84172,1.84172,43100000.0
2006-06-12 13:22:00,1.84175,1.8418,1.8417,1.8417,38500000.0
2006-06-12 13:23:00,1.84156,1.84156,1.84108,1.84108,65700002.0
2006-06-12 13:24:00,1.8409,1.8409,1.84068,1.84078,72299999.0
2006-06-12 13:25:00,1.84072,1.84072,1.84025,1.84032,43299999.0
2006-06-12 13:26:00,1.84035,1.84035,1.83999,1.84016,61599998.0
2006-06-12 13:27:00,1.84008,1.84008,1.83977,1.83984,86200001.0
2006-06-12 13:28:00,1.83969,1.83969,1.8394,1.8394,46600000.0
2006-06-12 13:29:00,1.83938,1.83955,1.83937,1.83944,104100000.0
2006-06-12 13:30:00,1.8393,1.8393,1.83862,1.83862,67900001.0
2006-06-12 13:31:00,1.83874,1.83885,1.83863,1.83876,79100000.0
2006-06-12 13:32:00,1.83883,1.83898,1.83883,1.83898,42400000.0
2006-06-12 13:33:00,1.83905,1.83917,1.83904,1.83916,80700001.0
2006-06-12 13:34:00,1.83918,1.83945,1.83918,1.83939,102800001.0
2006-06-12 13:35:00,1.83954,1.83954,1.83922,1.83922,30400000.0
2006-06-12 13:36:00,1.83914,1.83914,1.83903,1.83903,91700001.0
2006-06-12 13:37:00,1.83888,1.83897,1.8387,1.8387,127499997.0
2006-06-12 13:38:00,1.83871,1.83871,1.83824,1.83824,75400000.0
2006-06-12 13:39:00,1.83817,1.83817,1.83799,1.83801,61300000.0
2006-06-12 13:40:00,1.83813,1.83834,1.83797,1.83834,77400000.0
2006-06-12 13:41:00,1.83843,1.83858,1.83837,1.83838,60100000.0
2006-06-12 13:42:00,1.83832,1.83874,1.83832,1.83872,62100000.0
2006-06-12 13:43:00,1.8388,1.83901,1.8388,1.83901,67500000.0
2006-06-12 13:44:00,1.83897,1.83909,1.83885,1.83885,85700000.0
2006-06-12 13:45:00,1.83874,1.83889,1.83874,1.83889,39900000.0
2006-06-12 13:46:00,1.83885,1.83897,1.8388,1.83897,45600000.0
2006-06-12 13:47:00,1.83908,1.83923,1.83908,1.8391,48600000.0
2006-06-12 13:48:00,1.83924,1.83943,1.83923,1.8394,116600003.0
2006-06-12 13:49:00,1.83933,1.83933,1.8389,1.83902,58399999.0
2006-06-12 13:50:00,1.83887,1.83887,1.83854,1.83854,28000000.0
2006-06-12 13:51:00,1.83853,1.83859,1.83848,1.83852,90600000.0
2006-06-12 13:52:00,1.83861,1.83862,1.83848,1.83853,69100001.0
2006-06-12 13:53:00,1.83856,1.83874,1.83856,1.83863,55700000.0
2006-06-12 13:54:00,1.83863,1.839,1.83863,1.839,24800000.0
2006-06-12 13:55:00,1.83902,1.83902,1.83889,1.83893,38100000.0
2006-06-12 13:56:00,1.83907,1.83917,1.83899,1.83906,95700000.0
2006-06-12 13:57:00,1.83903,1.83911,1.83891,1.83904,88700000.0
2006-06-12 13:58:00,1.83897,1.83966,1.83897,1.83966,47100000.0
2006-06-12 13:59:00,1.8401,1.84042,1.8401,1.84025,50700000.0
2006-06-12 14:00:00,1.84045,1.84052,1.84022,1.84052,175900001.0
2006-06-12 14:01:00,1.84077,1.84153,1.84077,1.84153,55000000.0
2006-06-12 14:02:00,1.84157,1.84198,1.84155,1.8417,69800000.0
2006-06-12 14:03:00,1.84174,1.84174,1.84096,1.84108,135899999.0
2006-06-12 14:04:00,1.84128,1.84134,1.84115,1.84132,65900001.0
2006-06-12 14:05:00,1.84131,1.84158,1.84131,1.84151,65800000.0
2006-06-12 14:06:00,1.84128,1.84138,1.84096,1.84096,57100001.0
2006-06-12 14:07:00,1.84078,1.84105,1.84069,1.84105,85300000.0
2006-06-12 14:08:00,1.84121,1.84121,1.84093,1.84093,35600001.0
2006-06-12 14:09:00,1.84084,1.84084,1.84071,1.84071,5000000.0
2006-06-12 14:10:00,1.8407,1.8408,1.84067,1.8408,37700000.0
2006-06-12 14:11:00,1.84068,1.84107,1.84065,1.84105,90299999.0
2006-06-12 14:12:00,1.84119,1.84164,1.84119,1.8416,27800000.0
2006-06-12 14:13:00,1.84172,1.84176,1.84158,1.84176,104600001.0
2006-06-12 14:14:00,1.84175,1.84175,1.84162,1.84171,108400000.0
2006-06-12 14:15:00,1.84168,1.84168,1.84117,1.84141,66400000.0
2006-06-12 14:16:00,1.84149,1.84158,1.84146,1.84152,80300001.0
2006-06-12 14:17:00,1.8416,1.84162,1.84152,1.84153,88800000.0
2006-06-12 14:18:00,1.84158,1.84168,1.84158,1.8416,38500001.0
2006-06-12 14:19:00,1.84167,1.84172,1.84165,1.84165,62800000.0
2006-06-12 14:20:00,1.84168,1.84218,1.84168,1.84218,18400000.0
2006-06-12 14:21:00,1.84213,1.84218,1.84205,1.84205,32200000.0
2006-06-12 14:22:00,1.84209,1.84239,1.84209,1.84239,43900000.0
2006-06-12 14:23:00,1.8426,1.84273,1.84254,1.84254,64800000.0
2006-06-12 14:24:00,1.84253,1.84261,1.84251,1.84258,36300000.0
2006-06-12 14:25:00,1.84259,1.84268,1.84256,1.84258,69600001.0
2006-06-12 14:26:00,1.84268,1.84278,1.84265,1.84278,54400000.0
2006-06-12 14:27:00,1.84285,1.84307,1.84285,1.84307,39400000.0
2006-06-12 14:28:00,1.8429,1.84301,1.84286,1.84299,89499997.0
2006-06-12 14:29:00,1.84321,1.84351,1.84321,1.8435,25200000.0
2006-06-12 14:30:00,1.84361,1.84395,1.84361,1.84377,46200000.0
2006-06-12 14:31:00,1.84364,1.84364,1.84316,1.84316,70699999.0
2006-06-12 14:32:00,1.84309,1.84316,1.84302,1.84308,111299998.0
2006-06-12 14:33:00,1.84301,1.84308,1.84256,1.84256,77600000.0
2006-06-12 14:34:00,1.84241,1.84241,1.84229,1.8424,25046994.0
2006-06-12 14:35:00,1.84234,1.84247,1.84234,1.84235,43700000.0
2006-06-12 14:36:00,1.84233,1.84253,1.84218,1.8424,59900001.0
2006-06-12 14:37:00,1.8423,1.84238,1.84207,1.84207,61600000.0
2006-06-12 14:38:00,1.84205,1.84237,1.84205,1.84235,39600000.0
2006-06-12 14:39:00,1.8424,1.84243,1.84224,1.84243,39000000.0
2006-06-12 14:40:00,1.84247,1.84273,1.84247,1.84273,17600000.0
2006-06-12 14:41:00,1.84292,1.84338,1.84292,1.84338,55599999.0
2006-06-12 14:42:00,1.84349,1.84362,1.84345,1.84361,25900000.0
2006-06-12 14:43:00,1.84377,1.84406,1.84377,1.84393,56500000.0
2006-06-12 14:44:00,1.84411,1.84436,1.84411,1.84431,61399998.0
2006-06-12 14:45:00,1.84409,1.84409,1.84384,1.84388,108200003.0
2006-06-12 14:46:00,1.84392,1.8442,1.84392,1.8442,55399998.0
2006-06-12 14:47:00,1.8441,1.84411,1.8439,1.8439,65200000.0
2006-06-12 14:48:00,1.84399,1.84425,1.84399,1.84416,25700001.0
2006-06-12 14:49:00,1.84423,1.84436,1.84414,1.84414,38500000.0
2006-06-12 14:50:00,1.84418,1.84432,1.84411,1.84425,88800001.0
2006-06-12 14:51:00,1.84422,1.84429,1.84382,1.84387,22900000.0
2006-06-12 14:52:00,1.84377,1.84403,1.84377,1.84403,57500000.0
2006-06-12 14:53:00,1.84403,1.84403,1.84386,1.84392,74700001.0
2006-06-12 14:54:00,1.84393,1.84402,1.84392,1.84399,113700000.0
2006-06-12 14:55:00,1.84398,1.84409,1.84396,1.84405,124899999.0
2006-06-12 14:56:00,1.84401,1.84401,1.84393,1.84396,91700001.0
2006-06-12 14:57:00,1.84398,1.84413,1.84394,1.84403,71700000.0
2006-06-12 14:58:00,1.84412,1.84417,1.84398,1.84406,69400000.0
2006-06-12 14:59:00,1.84395,1.84413,1.84395,1.84408,26400000.0
2006-06-12 15:00:00,1.84417,1.84466,1.84417,1.84466,83200000.0
2006-06-12 15:01:00,1.84459,1.8447,1.84452,1.84452,57399999.0
2006-06-12 15:02:00,1.84455,1.84458,1.84439,1.84439,66699999.0
2006-06-12 15:03:00,1.84438,1.84442,1.84426,1.84433,69400000.0
2006-06-12 15:04:00,1.84435,1.84436,1.84426,1.84426,96100001.0
2006-06-12 15:05:00,1.84423,1.84432,1.84413,1.84422,87300001.0
2006-06-12 15:06:00,1.84423,1.84431,1.84407,1.84418,57400000.0
2006-06-12 15:07:00,1.84412,1.84412,1.84392,1.84397,40300000.0
2006-06-12 15:08:00,1.84393,1.84393,1.84382,1.84382,50200000.0
2006-06-12 15:09:00,1.84377,1.84381,1.84366,1.8437,95900000.0
2006-06-12 15:10:00,1.84375,1.84399,1.84375,1.84394,49800000.0
2006-06-12 15:11:00,1.84402,1.84423,1.84402,1.84415,41500000.0
2006-06-12 15:12:00,1.84428,1.84431,1.84421,1.84427,52999999.0
2006-06-12 15:13:00,1.84423,1.84423,1.84394,1.84399,74500001.0
2006-06-12 15:14:00,1.84394,1.84397,1.84353,1.8436,27600000.0
2006-06-12 15:15:00,1.84356,1.84356,1.84322,1.84335,69899999.0
2006-06-12 15:16:00,1.84322,1.84404,1.84312,1.84404,60700000.0
2006-06-12 15:17:00,1.8438,1.84389,1.84349,1.84349,60200000.0
2006-06-12 15:18:00,1.84363,1.84391,1.84326,1.84391,138600000.0
2006-06-12 15:19:00,1.84402,1.84409,1.84368,1.84368,140600000.0
2006-06-12 15:20:00,1.84373,1.84395,1.84373,1.84376,86900001.0
2006-06-12 15:21:00,1.84376,1.84394,1.84374,1.84394,60300000.0
2006-06-12 15:22:00,1.84395,1.84406,1.8439,1.84392,74400001.0
2006-06-12 15:23:00,1.844,1.84408,1.84391,1.84404,104999998.0
2006-06-12 15:24:00,1.84412,1.84413,1.84402,1.8441,75700000.0
2006-06-12 15:25:00,1.84411,1.84411,1.844,1.84401,62699999.0
2006-06-12 15:26:00,1.84416,1.84456,1.84416,1.84443,57800001.0
2006-06-12 15:27:00,1.84425,1.84436,1.84417,1.8443,94099999.0
2006-06-12 15:28:00,1.84454,1.84512,1.84454,1.8451,24100000.0
2006-06-12 15:29:00,1.8452,1.84524,1.84493,1.84515,62100000.0
2006-06-12 15:30:00,1.84513,1.84554,1.84513,1.84543,58500000.0
2006-06-12 15:31:00,1.84546,1.84546,1.84531,1.84531,51800001.0
2006-06-12 15:32:00,1.84513,1.84514,1.84492,1.84496,54900000.0
2006-06-12 15:33:00,1.84505,1.84511,1.84504,1.84507,38300001.0
2006-06-12 15:34:00,1.84515,1.84542,1.84515,1.84542,78599999.0
2006-06-12 15:35:00,1.84572,1.84607,1.84572,1.84602,101099999.0
2006-06-12 15:36:00,1.8458,1.8458,1.84552,1.84554,85099999.0
2006-06-12 15:37:00,1.84548,1.84548,1.84526,1.84526,72500002.0
2006-06-12 15:38:00,1.84511,1.84511,1.84489,1.84496,110100002.0
2006-06-12 15:39:00,1.84494,1.84496,1.84487,1.84487,67700000.0
2006-06-12 15:40:00,1.84484,1.8449,1.84478,1.84478,46900000.0
2006-06-12 15:41:00,1.8447,1.8447,1.84453,1.84453,29200000.0
2006-06-12 15:42:00,1.84451,1.84454,1.84418,1.84426,99699999.0
2006-06-12 15:43:00,1.8443,1.84432,1.8442,1.84427,64800000.0
2006-06-12 15:44:00,1.84426,1.84455,1.84426,1.84455,44900001.0
2006-06-12 15:45:00,1.84468,1.84494,1.84468,1.84487,78900000.0
2006-06-12 15:46:00,1.84488,1.84496,1.84486,1.84486,98399999.0
2006-06-12 15:47:00,1.84479,1.84483,1.84465,1.84465,76400001.0
2006-06-12 15:48:00,1.84477,1.84489,1.84474,1.84484,99599998.0
2006-06-12 15:49:00,1.84487,1.84498,1.84487,1.84497,63399999.0
2006-06-12 15:50:00,1.84493,1.84496,1.8449,1.84494,57300001.0
2006-06-12 15:51:00,1.84506,1.8451,1.84498,1.8451,35600000.0
2006-06-12 15:52:00,1.84502,1.84502,1.84465,1.84465,98399999.0
2006-06-12 15:53:00,1.84455,1.84455,1.84445,1.84453,65700000.0
2006-06-12 15:54:00,1.8445,1.8445,1.84406,1.84406,76700000.0
2006-06-12 15:55:00,1.84405,1.84407,1.84394,1.84398,46100000.0
2006-06-12 15:56:00,1.84413,1.84415,1.84396,1.84396,29200000.0
2006-06-12 15:57:00,1.844,1.84411,1.84396,1.84406,43700000.0
2006-06-12 15:58:00,1.84406,1.84409,1.84403,1.84403,35400000.0
2006-06-12 15:59:00,1.84407,1.84417,1.84407,1.84417,80000001.0
2006-06-12 16:00:00,1.84439,1.84454,1.84411,1.84411,65000001.0
2006-06-12 16:01:00,1.84415,1.8445,1.844,1.8445,66800000.0
2006-06-12 16:02:00,1.84456,1.84463,1.84447,1.84458,52599998.0
2006-06-12 16:03:00,1.8446,1.8447,1.84457,1.84457,101800000.0
2006-06-12 16:04:00,1.84452,1.84453,1.8444,1.8444,80999999.0
2006-06-12 16:05:00,1.84434,1.84465,1.84434,1.84465,38900000.0
2006-06-12 16:06:00,1.8446,1.8446,1.84453,1.84453,37599999.0
2006-06-12 16:07:00,1.84447,1.84455,1.84445,1.84455,42700000.0
2006-06-12 16:08:00,1.84448,1.84448,1.84442,1.84442,90399999.0
2006-06-12 16:09:00,1.84445,1.84445,1.84445,1.84445,2600000.0
2006-06-12 16:10:00,1.84441,1.8446,1.84441,1.84456,69899999.0
2006-06-12 16:11:00,1.84458,1.84465,1.84456,1.84465,25700000.0
2006-06-12 16:12:00,1.8445,1.8445,1.84433,1.84437,94500001.0
2006-06-12 16:13:00,1.84435,1.8444,1.8443,1.84437,41200000.0
2006-06-12 16:14:00,1.84438,1.84463,1.84438,1.84463,45100000.0
2006-06-12 16:15:00,1.8447,1.8447,1.84445,1.84445,30100000.0
2006-06-12 16:16:00,1.84449,1.84494,1.84449,1.84494,25300000.0
2006-06-12 16:17:00,1.84511,1.84511,1.84494,1.84494,77199999.0
2006-06-12 16:18:00,1.8449,1.84493,1.84465,1.84468,95200000.0
2006-06-12 16:19:00,1.84477,1.84498,1.84477,1.84495,123899998.0
2006-06-12 16:20:00,1.84498,1.84501,1.84484,1.84484,58600000.0
2006-06-12 16:21:00,1.84494,1.84506,1.84494,1.84496,53800000.0
2006-06-12 16:22:00,1.84486,1.84498,1.84483,1.84498,66000001.0
2006-06-12 16:23:00,1.84492,1.84498,1.84485,1.84493,70100000.0
2006-06-12 16:24:00,1.84499,1.84501,1.84493,1.84493,23200000.0
2006-06-12 16:25:00,1.84489,1.84489,1.84484,1.84488,36700000.0
2006-06-12 16:26:00,1.84495,1.8451,1.84495,1.8451,34200000.0
2006-06-12 16:27:00,1.84503,1.84504,1.84494,1.84502,57300001.0
2006-06-12 16:28:00,1.84493,1.84502,1.84469,1.84469,51100000.0
2006-06-12 16:29:00,1.8448,1.84483,1.84467,1.84473,90700002.0
2006-06-12 16:30:00,1.84468,1.84475,1.84466,1.84468,40300001.0
2006-06-12 16:31:00,1.84464,1.84471,1.84455,1.84458,51800000.0
2006-06-12 16:32:00,1.8446,1.84466,1.8446,1.8446,22399999.0
2006-06-12 16:33:00,1.8446,1.84462,1.84447,1.84447,30100000.0
2006-06-12 16:34:00,1.84443,1.84443,1.84421,1.84426,71200001.0
2006-06-12 16:35:00,1.84432,1.84436,1.84427,1.84427,37300000.0
2006-06-12 16:36:00,1.84432,1.84437,1.84402,1.84402,53200000.0
2006-06-12 16:37:00,1.84393,1.84393,1.84368,1.84377,79800000.0
2006-06-12 16:38:00,1.84356,1.8436,1.84342,1.8436,85000000.0
2006-06-12 16:39:00,1.84348,1.84372,1.84348,1.84372,57900000.0
2006-06-12 16:40:00,1.84378,1.84395,1.84378,1.84394,9400000.0
2006-06-12 16:41:00,1.84374,1.84411,1.84374,1.84406,67500000.0
2006-06-12 16:42:00,1.84415,1.84429,1.84409,1.84421,64000000.0
2006-06-12 16:43:00,1.84425,1.84454,1.84425,1.84454,60900000.0
2006-06-12 16:44:00,1.84448,1.84461,1.84443,1.84461,55200000.0
2006-06-12 16:45:00,1.84474,1.84491,1.84465,1.8449,137100000.0
2006-06-12 16:46:00,1.84511,1.84511,1.84478,1.84497,141100000.0
2006-06-12 16:47:00,1.84495,1.84519,1.84495,1.84495,85299999.0
2006-06-12 16:48:00,1.84488,1.84496,1.84473,1.84484,124199997.0
2006-06-12 16:49:00,1.84498,1.84512,1.8448,1.8448,50300000.0
2006-06-12 16:50:00,1.84473,1.84473,1.84434,1.84447,75300000.0
2006-06-12 16:51:00,1.84443,1.84443,1.84411,1.84418,61099999.0
2006-06-12 16:52:00,1.84404,1.84404,1.84375,1.84375,94199999.0
2006-06-12 16:53:00,1.84374,1.84381,1.84372,1.84381,57900000.0
2006-06-12 16:54:00,1.84375,1.84375,1.84303,1.84303,91499999.0
2006-06-12 16:55:00,1.84277,1.84277,1.84228,1.84232,28600000.0
2006-06-12 16:56:00,1.84231,1.84275,1.84231,1.84268,25000000.0
2006-06-12 16:57:00,1.84275,1.84275,1.84254,1.84268,71499999.0
2006-06-12 16:58:00,1.84248,1.84256,1.84237,1.84256,119900002.0
2006-06-12 16:59:00,1.84262,1.84262,1.84223,1.84223,64699999.0
2006-06-12 17:00:00,1.84194,1.84194,1.84159,1.84177,120600000.0
2006-06-12 17:01:00,1.84201,1.84235,1.84201,1.84213,97600000.0
2006-06-12 17:02:00,1.84219,1.84234,1.84217,1.84217,104399999.0
2006-06-12 17:03:00,1.84213,1.8422,1.84211,1.84217,41300000.0
2006-06-12 17:04:00,1.84219,1.84234,1.84217,1.8423,60200000.0
2006-06-12 17:05:00,1.84229,1.84236,1.84209,1.8421,73300000.0
2006-06-12 17:06:00,1.84203,1.8421,1.84189,1.8421,68300000.0
2006-06-12 17:07:00,1.84192,1.84192,1.8415,1.84154,61600000.0
2006-06-12 17:08:00,1.84145,1.84175,1.84126,1.84149,63599999.0
2006-06-12 17:09:00,1.84155,1.84156,1.84119,1.84123,86550000.0
2006-06-12 17:10:00,1.84126,1.84153,1.84126,1.84143,33800000.0
2006-06-12 17:11:00,1.84144,1.84171,1.84144,1.84171,95800000.0
2006-06-12 17:12:00,1.8418,1.84217,1.8418,1.84216,71800000.0
2006-06-12 17:13:00,1.84221,1.84221,1.84169,1.84169,89070000.0
2006-06-12 17:14:00,1.84192,1.8423,1.84192,1.8423,24500001.0
2006-06-12 17:15:00,1.84219,1.84245,1.84217,1.84245,77099998.0
2006-06-12 17:16:00,1.84252,1.84252,1.8423,1.84236,105200000.0
2006-06-12 17:17:00,1.8424,1.84245,1.8423,1.84232,72500000.0
2006-06-12 17:18:00,1.84225,1.84229,1.84217,1.84221,77699999.0
2006-06-12 17:19:00,1.84217,1.84222,1.8421,1.8421,44200000.0
2006-06-12 17:20:00,1.84204,1.84223,1.84204,1.84215,79800002.0
2006-06-12 17:21:00,1.84221,1.84221,1.84203,1.84216,36200000.0
2006-06-12 17:22:00,1.84218,1.84228,1.84218,1.84228,31000000.0
2006-06-12 17:23:00,1.84233,1.84255,1.84233,1.84251,51100001.0
2006-06-12 17:24:00,1.84253,1.84267,1.84253,1.84267,85600000.0
2006-06-12 17:25:00,1.84273,1.84275,1.8426,1.84267,79999996.0
2006-06-12 17:26:00,1.84276,1.84285,1.84269,1.84275,98949999.0
2006-06-12 17:27:00,1.8428,1.8429,1.84271,1.8429,34200000.0
2006-06-12 17:28:00,1.84311,1.84347,1.84311,1.84347,26499999.0
2006-06-12 17:29:00,1.84345,1.84349,1.84332,1.84335,54500001.0
2006-06-12 17:30:00,1.84334,1.84346,1.84332,1.84336,142000002.0
2006-06-12 17:31:00,1.84314,1.84316,1.84314,1.84316,10700000.0
2006-06-12 17:32:00,1.84289,1.84289,1.84234,1.84234,22100000.0
2006-06-12 17:33:00,1.84239,1.84257,1.84224,1.84224,72300002.0
2006-06-12 17:34:00,1.84222,1.84225,1.84214,1.84219,93300000.0
2006-06-12 17:35:00,1.84222,1.84231,1.84221,1.84224,75599999.0
2006-06-12 17:36:00,1.84225,1.84241,1.84225,1.8424,69900000.0
2006-06-12 17:37:00,1.84239,1.84249,1.84233,1.84241,54899999.0
2006-06-12 17:38:00,1.84263,1.84326,1.84263,1.84324,41999999.0
2006-06-12 17:39:00,1.84322,1.84339,1.84302,1.8432,51400000.0
2006-06-12 17:40:00,1.84326,1.84326,1.84303,1.84306,51400002.0
2006-06-12 17:41:00,1.84312,1.84316,1.84306,1.84309,59499999.0
2006-06-12 17:42:00,1.84312,1.84323,1.84312,1.84323,47700000.0
2006-06-12 17:43:00,1.84324,1.84345,1.84313,1.84345,35299999.0
2006-06-12 17:44:00,1.84355,1.8437,1.84355,1.8437,57700000.0
2006-06-12 17:45:00,1.84333,1.84333,1.84269,1.84288,64899998.0
2006-06-12 17:46:00,1.84308,1.84317,1.84287,1.84295,73199999.0
2006-06-12 17:47:00,1.84286,1.84287,1.8428,1.84283,36300000.0
2006-06-12 17:48:00,1.84275,1.8434,1.84275,1.84337,69800000.0
2006-06-12 17:49:00,1.84332,1.84348,1.8433,1.84339,117800001.0
2006-06-12 17:50:00,1.84323,1.84323,1.84316,1.84319,96300000.0
2006-06-12 17:51:00,1.84322,1.84331,1.84315,1.84326,100899999.0
2006-06-12 17:52:00,1.84338,1.84365,1.84338,1.84365,62100001.0
2006-06-12 17:53:00,1.84354,1.84361,1.84343,1.84345,55300000.0
2006-06-12 17:54:00,1.84339,1.84354,1.84339,1.8435,99200000.0
2006-06-12 17:55:00,1.84343,1.84343,1.84332,1.84333,42000000.0
2006-06-12 17:56:00,1.84327,1.84337,1.84327,1.84333,54500000.0
2006-06-12 17:57:00,1.84323,1.84331,1.84323,1.84328,48899999.0
2006-06-12 17:58:00,1.8433,1.84337,1.84328,1.84331,75600000.0
2006-06-12 17:59:00,1.84341,1.84358,1.84313,1.84353,92850000.0
2006-06-12 18:00:00,1.84349,1.84349,1.84312,1.84312,62700001.0
2006-06-12 18:01:00,1.84325,1.84358,1.84311,1.84358,826600002.0
2006-06-12 18:02:00,1.84363,1.84392,1.84363,1.84392,1169600000.0
2006-06-12 18:03:00,1.84401,1.84409,1.84391,1.84392,1482049997.0
2006-06-12 18:04:00,1.84393,1.84393,1.8438,1.84385,798769996.0
2006-06-12 18:05:00,1.84382,1.84399,1.84382,1.84397,1111949995.0
2006-06-12 18:06:00,1.844,1.84405,1.84391,1.84397,966750002.0
2006-06-12 18:07:00,1.84396,1.844,1.84388,1.84396,1122099997.0
2006-06-12 18:08:00,1.84397,1.84402,1.84389,1.84394,1206000001.0
2006-06-12 18:09:00,1.84401,1.84429,1.84401,1.84428,516550002.0
2006-06-12 18:10:00,1.84426,1.84426,1.84404,1.84407,947300001.0
2006-06-12 18:11:00,1.84394,1.84399,1.84388,1.84392,641599999.0
2006-06-12 18:12:00,1.84388,1.84388,1.84365,1.84369,827949997.0
2006-06-12 18:13:00,1.84368,1.84375,1.84361,1.84361,539000000.0
2006-06-12 18:14:00,1.84364,1.84372,1.84357,1.84361,736999997.0
2006-06-12 18:15:00,1.84367,1.8438,1.84367,1.84374,860199999.0
2006-06-12 18:16:00,1.8438,1.8438,1.8437,1.8438,698969998.0
2006-06-12 18:17:00,1.84378,1.84378,1.84355,1.8436,588199997.0
2006-06-12 18:18:00,1.84363,1.84373,1.84361,1.84365,609899995.0
2006-06-12 18:19:00,1.84361,1.84361,1.84338,1.84338,532700001.0
2006-06-12 18:20:00,1.84341,1.84362,1.84341,1.84351,401200001.0
2006-06-12 18:21:00,1.84348,1.84348,1.84333,1.84338,724850001.0
2006-06-12 18:22:00,1.84332,1.84332,1.84299,1.8431,574500001.0
2006-06-12 18:23:00,1.84313,1.84337,1.84313,1.84337,868300001.0
2006-06-12 18:24:00,1.84343,1.84354,1.84334,1.84342,733899998.0
2006-06-12 18:25:00,1.84335,1.84345,1.84332,1.84343,705099998.0
2006-06-12 18:26:00,1.84342,1.84347,1.84332,1.84345,651699998.0
2006-06-12 18:27:00,1.8435,1.84382,1.8435,1.84382,932000005.0
2006-06-12 18:28:00,1.84382,1.84406,1.84382,1.8439,469800004.0
2006-06-12 18:29:00,1.84385,1.84388,1.84372,1.84373,745149996.0
2006-06-12 18:30:00,1.84365,1.84365,1.84328,1.84328,807500001.0
2006-06-12 18:31:00,1.84325,1.84341,1.84312,1.84341,536650000.0
2006-06-12 18:32:00,1.84345,1.84353,1.8434,1.84345,309899998.0
2006-06-12 18:33:00,1.84344,1.84351,1.84339,1.84345,652099997.0
2006-06-12 18:34:00,1.84352,1.84398,1.84352,1.84393,590450003.0
2006-06-12 18:35:00,1.84397,1.84419,1.84397,1.84408,316499998.0
2006-06-12 18:36:00,1.84409,1.8441,1.84401,1.8441,116299999.0
2006-06-12 18:37:00,1.84409,1.84409,1.84401,1.84404,160100001.0
2006-06-12 18:38:00,1.8441,1.8441,1.84402,1.8441,242899999.0
2006-06-12 18:39:00,1.84405,1.84413,1.84405,1.8441,192100002.0
2006-06-12 18:40:00,1.84409,1.84416,1.84404,1.8441,345000001.0
2006-06-12 18:41:00,1.84413,1.84416,1.84406,1.8441,233599999.0
2006-06-12 18:42:00,1.8441,1.84423,1.84404,1.84407,148700000.0
2006-06-12 18:43:00,1.84415,1.84417,1.84412,1.84413,94200000.0
2006-06-12 18:44:00,1.84408,1.8443,1.84408,1.84426,404599996.0
2006-06-12 18:45:00,1.84434,1.8447,1.84434,1.8447,235799998.0
2006-06-12 18:46:00,1.8447,1.8447,1.84414,1.84414,225599998.0
2006-06-12 18:47:00,1.84402,1.84402,1.84332,1.84354,185300000.0
2006-06-12 18:48:00,1.84356,1.84426,1.84356,1.84411,360399998.0
2006-06-12 18:49:00,1.84412,1.84412,1.844,1.844,93500000.0
2006-06-12 18:50:00,1.84391,1.84391,1.84308,1.84343,162899999.0
2006-06-12 18:51:00,1.84348,1.8435,1.84324,1.84342,480700000.0
2006-06-12 18:52:00,1.84345,1.84375,1.84345,1.84373,572499997.0
2006-06-12 18:53:00,1.84372,1.84373,1.84346,1.84346,481500002.0
2006-06-12 18:54:00,1.84347,1.84364,1.84346,1.84346,274800002.0
2006-06-12 18:55:00,1.84353,1.84403,1.84347,1.84403,695599999.0
2006-06-12 18:56:00,1.84412,1.84435,1.84405,1.84418,171200001.0
2006-06-12 18:57:00,1.84411,1.84416,1.84397,1.84397,347900000.0
2006-06-12 18:58:00,1.84397,1.84405,1.84375,1.84394,664900005.0
2006-06-12 18:59:00,1.84392,1.84398,1.84375,1.8438,438850003.0
2006-06-12 19:00:00,1.84371,1.84373,1.84355,1.84362,286599998.0
2006-06-12 19:01:00,1.84363,1.8437,1.84361,1.84361,62000000.0
2006-06-12 19:02:00,1.84357,1.84363,1.8435,1.84352,387146990.0
2006-06-12 19:03:00,1.84355,1.84362,1.84345,1.84353,643099996.0
2006-06-12 19:04:00,1.84363,1.84387,1.8436,1.84375,236700001.0
2006-06-12 19:05:00,1.84375,1.84378,1.84369,1.84371,167699998.0
2006-06-12 19:06:00,1.8437,1.8437,1.84355,1.8437,646099996.0
2006-06-12 19:07:00,1.8437,1.8437,1.84361,1.84366,338550001.0
2006-06-12 19:08:00,1.84358,1.84368,1.84347,1.84358,451299999.0
2006-06-12 19:09:00,1.84355,1.84362,1.84347,1.84352,309050000.0
2006-06-12 19:10:00,1.84349,1.84357,1.84342,1.84347,582300001.0
2006-06-12 19:11:00,1.8435,1.84355,1.84347,1.84355,89200000.0
2006-06-12 19:12:00,1.8436,1.84365,1.84356,1.84356,191100001.0
2006-06-12 19:13:00,1.84361,1.84364,1.84352,1.84364,371900004.0
2006-06-12 19:14:00,1.84363,1.84386,1.84363,1.84383,216650000.0
2006-06-12 19:15:00,1.84384,1.84384,1.8437,1.8437,325700001.0
2006-06-12 19:16:00,1.84373,1.84415,1.84366,1.84415,186899999.0
2006-06-12 19:17:00,1.84417,1.84421,1.84414,1.84417,172599999.0
2006-06-12 19:18:00,1.84411,1.84411,1.84372,1.84377,358100000.0
2006-06-12 19:19:00,1.8437,1.84378,1.84365,1.84378,491000004.0
2006-06-12 19:20:00,1.84372,1.8438,1.84365,1.84369,327300000.0
2006-06-12 19:21:00,1.84371,1.84382,1.84368,1.84368,310999998.0
2006-06-12 19:22:00,1.84366,1.84376,1.84362,1.84366,328200002.0
2006-06-12 19:23:00,1.84363,1.8437,1.84357,1.8437,339499998.0
2006-06-12 19:24:00,1.8437,1.84375,1.84369,1.84375,122799999.0
2006-06-12 19:25:00,1.84374,1.84381,1.84367,1.84381,93200000.0
2006-06-12 19:26:00,1.84381,1.84386,1.84354,1.84362,404099997.0
2006-06-12 19:27:00,1.84362,1.84371,1.84349,1.84349,527100001.0
2006-06-12 19:28:00,1.84343,1.84357,1.84335,1.84356,450900001.0
2006-06-12 19:29:00,1.84356,1.84375,1.84356,1.84374,306500000.0
2006-06-12 19:30:00,1.84368,1.84382,1.84368,1.84375,363000003.0
2006-06-12 19:31:00,1.84375,1.84381,1.8437,1.84377,211600000.0
2006-06-12 19:32:00,1.84375,1.84375,1.84365,1.84368,325700000.0
2006-06-12 19:33:00,1.84373,1.84383,1.84372,1.84382,227500000.0
2006-06-12 19:34:00,1.8438,1.84385,1.84375,1.8438,281500000.0
2006-06-12 19:35:00,1.8438,1.84397,1.84379,1.84397,428599998.0
2006-06-12 19:36:00,1.84404,1.8441,1.84398,1.84404,453100001.0
2006-06-12 19:37:00,1.844,1.84413,1.84397,1.84402,354150001.0
2006-06-12 19:38:00,1.84403,1.84417,1.84403,1.84417,120299999.0
2006-06-12 19:39:00,1.8442,1.84423,1.84415,1.84423,189299999.0
2006-06-12 19:40:00,1.84423,1.84437,1.84423,1.84433,379599998.0
2006-06-12 19:41:00,1.84433,1.84442,1.84428,1.8443,442100001.0
2006-06-12 19:42:00,1.8443,1.84441,1.84429,1.84435,240300000.0
2006-06-12 19:43:00,1.84437,1.84442,1.84432,1.84432,135100001.0
2006-06-12 19:44:00,1.84428,1.84437,1.84403,1.84403,347900000.0
2006-06-12 19:45:00,1.84397,1.84397,1.84388,1.84394,160699999.0
2006-06-12 19:46:00,1.84397,1.84404,1.84391,1.84399,351100001.0
2006-06-12 19:47:00,1.84402,1.84415,1.84402,1.84413,87299998.0
2006-06-12 19:48:00,1.84409,1.84409,1.84354,1.8436,198400000.0
2006-06-12 19:49:00,1.84355,1.84385,1.8434,1.84385,370699997.0
2006-06-12 19:50:00,1.84388,1.84399,1.84386,1.84394,311099998.0
2006-06-12 19:51:00,1.84388,1.84388,1.8435,1.84352,301200000.0
2006-06-12 19:52:00,1.8435,1.8435,1.84345,1.84345,155600000.0
2006-06-12 19:53:00,1.8435,1.8435,1.84347,1.8435,78100000.0
2006-06-12 19:54:00,1.84348,1.84348,1.84337,1.84343,185599999.0
2006-06-12 19:55:00,1.84342,1.8436,1.84342,1.8436,132900001.0
2006-06-12 19:56:00,1.84369,1.84408,1.84369,1.84408,371099998.0
2006-06-12 19:57:00,1.84408,1.84413,1.84402,1.84402,384300003.0
2006-06-12 19:58:00,1.84402,1.84412,1.84399,1.84408,323500003.0
2006-06-12 19:59:00,1.84405,1.84409,1.84382,1.84382,285400000.0
2006-06-12 20:00:00,1.84375,1.84382,1.8437,1.84372,231450000.0
2006-06-12 20:01:00,1.84371,1.84375,1.84367,1.84375,300700000.0
2006-06-12 20:02:00,1.8438,1.84407,1.8438,1.84406,182600000.0
2006-06-12 20:03:00,1.84411,1.84421,1.84409,1.84409,101200000.0
2006-06-12 20:04:00,1.84406,1.84406,1.8437,1.84371,198199999.0
2006-06-12 20:05:00,1.84368,1.84368,1.84356,1.84356,194299999.0
2006-06-12 20:06:00,1.84363,1.84386,1.84363,1.84386,153400001.0
2006-06-12 20:07:00,1.8439,1.84421,1.84387,1.84398,96200000.0
2006-06-12 20:08:00,1.84398,1.84402,1.84388,1.84402,379499997.0
2006-06-12 20:09:00,1.84405,1.84424,1.84405,1.84419,133000000.0
2006-06-12 20:10:00,1.84422,1.8443,1.84419,1.84422,77100000.0
2006-06-12 20:11:00,1.84429,1.8444,1.84425,1.8444,103699999.0
2006-06-12 20:12:00,1.8444,1.8447,1.8444,1.84462,407200002.0
2006-06-12 20:13:00,1.84464,1.84484,1.84464,1.8447,175800000.0
2006-06-12 20:14:00,1.8448,1.84489,1.84478,1.84478,175400001.0
2006-06-12 20:15:00,1.84476,1.84487,1.84475,1.8448,367399998.0
2006-06-12 20:16:00,1.84476,1.84487,1.84475,1.84485,111100001.0
2006-06-12 20:17:00,1.84483,1.84483,1.84477,1.84477,68400001.0
2006-06-12 20:18:00,1.84472,1.84472,1.84452,1.84452,137400000.0
2006-06-12 20:19:00,1.8445,1.84457,1.84442,1.84457,197000000.0
2006-06-12 20:20:00,1.84458,1.84465,1.84454,1.8446,201300000.0
2006-06-12 20:21:00,1.8446,1.84462,1.8446,1.8446,142299999.0
2006-06-12 20:22:00,1.84464,1.84483,1.84464,1.84469,141999998.0
2006-06-12 20:23:00,1.84467,1.84468,1.84453,1.84465,291399998.0
2006-06-12 20:24:00,1.84465,1.84471,1.84461,1.84471,145200000.0
2006-06-12 20:25:00,1.84467,1.84467,1.84434,1.84455,546099996.0
2006-06-12 20:26:00,1.84455,1.8446,1.84449,1.8445,632200002.0
2006-06-12 20:27:00,1.84454,1.84456,1.84445,1.84456,242999999.0
2006-06-12 20:28:00,1.84452,1.84454,1.84441,1.84445,308399998.0
2006-06-12 20:29:00,1.84451,1.84458,1.84449,1.8445,198699999.0
2006-06-12 20:30:00,1.84449,1.84459,1.84444,1.8445,761900003.0
2006-06-12 20:31:00,1.84442,1.8445,1.84442,1.84445,510800001.0
2006-06-12 20:32:00,1.84447,1.84462,1.84447,1.84457,575669998.0
2006-06-12 20:33:00,1.84463,1.84519,1.84458,1.84499,332200002.0
2006-06-12 20:34:00,1.84502,1.84502,1.84482,1.84482,79500000.0
2006-06-12 20:35:00,1.84478,1.8448,1.84468,1.84468,66600000.0
2006-06-12 20:36:00,1.84467,1.84468,1.84434,1.84462,125899998.0
2006-06-12 20:37:00,1.8446,1.84467,1.84457,1.84458,168999999.0
2006-06-12 20:38:00,1.84462,1.84525,1.84462,1.84502,217899999.0
2006-06-12 20:39:00,1.84514,1.84525,1.84503,1.84525,224600001.0
2006-06-12 20:40:00,1.84529,1.84544,1.84521,1.84538,238200000.0
2006-06-12 20:41:00,1.84548,1.84592,1.84548,1.84592,228999996.0
2006-06-12 20:42:00,1.84592,1.84592,1.8457,1.8457,62099998.0
2006-06-12 20:43:00,1.84577,1.84586,1.84573,1.8458,175499998.0
2006-06-12 20:44:00,1.8458,1.84592,1.8458,1.84592,438600002.0
2006-06-12 20:45:00,1.84595,1.84597,1.8459,1.8459,104399999.0
2006-06-12 20:46:00,1.84591,1.84597,1.84564,1.84564,163800000.0
2006-06-12 20:47:00,1.8455,1.84556,1.84544,1.84555,320400000.0
2006-06-12 20:48:00,1.84565,1.84573,1.84563,1.84571,214699998.0
2006-06-12 20:49:00,1.84568,1.84568,1.84546,1.84558,126399997.0
2006-06-12 20:50:00,1.84558,1.84562,1.84551,1.84556,417399997.0
2006-06-12 20:51:00,1.84551,1.84551,1.84489,1.84497,326599999.0
2006-06-12 20:52:00,1.84493,1.84536,1.84493,1.84535,210999999.0
2006-06-12 20:53:00,1.84536,1.84539,1.84519,1.84519,761399993.0
2006-06-12 20:54:00,1.84515,1.84522,1.84512,1.84513,316500000.0
2006-06-12 20:55:00,1.84515,1.84523,1.84512,1.84518,277300001.0
2006-06-12 20:56:00,1.84523,1.84542,1.84523,1.84534,572869993.0
2006-06-12 20:57:00,1.84543,1.84551,1.84532,1.84533,549700006.0
2006-06-12 20:58:00,1.84534,1.84534,1.84512,1.84526,206100002.0
2006-06-12 20:59:00,1.84517,1.84518,1.84491,1.84502,557599992.0
2006-06-12 21:00:00,1.84495,1.8451,1.84465,1.84475,501799994.0
2006-06-12 21:01:00,1.84475,1.84485,1.84472,1.8448,435999998.0
2006-06-12 21:02:00,1.84482,1.8452,1.84482,1.8452,149100001.0
2006-06-12 21:03:00,1.84513,1.84513,1.84485,1.84494,223400004.0
2006-06-12 21:04:00,1.84486,1.84493,1.84479,1.84479,232499997.0
2006-06-12 21:05:00,1.84475,1.84484,1.84469,1.84469,231700001.0
2006-06-12 21:06:00,1.8446,1.84462,1.84452,1.84453,216100000.0
2006-06-12 21:07:00,1.84447,1.84457,1.84437,1.84457,163300000.0
2006-06-12 21:08:00,1.84459,1.84459,1.84456,1.84456,24900000.0
2006-06-12 21:09:00,1.8445,1.84463,1.8445,1.84457,95000000.0
2006-06-12 21:10:00,1.8446,1.84466,1.84457,1.84465,117999999.0
2006-06-12 21:11:00,1.8446,1.84473,1.8446,1.84473,119399997.0
2006-06-12 21:12:00,1.84478,1.84488,1.84478,1.84488,60600000.0
2006-06-12 21:13:00,1.84482,1.84483,1.84459,1.84467,237199999.0
2006-06-12 21:14:00,1.84461,1.84461,1.84442,1.84442,365399999.0
2006-06-12 21:15:00,1.84447,1.84453,1.8444,1.84445,223900002.0
2006-06-12 21:16:00,1.84445,1.84445,1.8444,1.8444,25000000.0
2006-06-12 21:17:00,1.84441,1.8445,1.84436,1.8445,145599999.0
2006-06-12 21:18:00,1.84451,1.84453,1.84446,1.84448,60799999.0
2006-06-12 21:19:00,1.84453,1.84453,1.84444,1.8445,69800000.0
2006-06-12 21:20:00,1.8446,1.84512,1.8446,1.84472,353200000.0
2006-06-12 21:21:00,1.84474,1.84499,1.84474,1.84497,129899999.0
2006-06-12 21:22:00,1.84502,1.84502,1.8449,1.8449,218100000.0
2006-06-12 21:23:00,1.84485,1.84488,1.84478,1.84479,40100000.0
2006-06-12 21:24:00,1.8447,1.8447,1.84465,1.8447,208299998.0
2006-06-12 21:25:00,1.84467,1.84467,1.84457,1.84459,151600000.0
2006-06-12 21:26:00,1.84455,1.84455,1.84439,1.84451,53900001.0
2006-06-12 21:27:00,1.84445,1.84452,1.84443,1.84445,196500002.0
2006-06-12 21:28:00,1.84443,1.84447,1.84427,1.84429,205900004.0
2006-06-12 21:29:00,1.84429,1.84436,1.84427,1.84431,95100000.0
2006-06-12 21:30:00,1.84424,1.84436,1.84424,1.84431,50500000.0
2006-06-12 21:31:00,1.8443,1.8443,1.84425,1.8443,7800000.0
2006-06-12 21:32:00,1.84428,1.84428,1.84409,1.84417,232500002.0
2006-06-12 21:33:00,1.84422,1.84436,1.84417,1.84421,348500002.0
2006-06-12 21:34:00,1.84425,1.84432,1.8442,1.8442,194300002.0
2006-06-12 21:35:00,1.84413,1.84422,1.8441,1.8441,93699999.0
2006-06-12 21:36:00,1.84413,1.84423,1.84413,1.84413,105300001.0
2006-06-12 21:37:00,1.84413,1.84425,1.84413,1.84425,237600002.0
2006-06-12 21:38:00,1.84422,1.84434,1.84417,1.84425,161499998.0
2006-06-12 21:39:00,1.84435,1.84436,1.84433,1.84435,39399999.0
2006-06-12 21:40:00,1.84432,1.84433,1.84428,1.8443,127000001.0
2006-06-12 21:41:00,1.84432,1.84438,1.84428,1.84432,161900000.0
2006-06-12 21:42:00,1.84433,1.84441,1.84429,1.84441,148699996.0
2006-06-12 21:43:00,1.84441,1.84452,1.84441,1.84452,70200001.0
2006-06-12 21:44:00,1.84455,1.84455,1.84446,1.84452,111999999.0
2006-06-12 21:45:00,1.84452,1.84456,1.84452,1.84452,70600001.0
2006-06-12 21:46:00,1.8445,1.84452,1.8445,1.8445,94800000.0
2006-06-12 21:47:00,1.84451,1.84455,1.84446,1.84448,195999999.0
2006-06-12 21:48:00,1.84445,1.84453,1.84444,1.84453,108269999.0
2006-06-12 21:49:00,1.84451,1.84462,1.84451,1.84462,90400000.0
2006-06-12 21:50:00,1.84463,1.84463,1.8446,1.8446,5800000.0
2006-06-12 21:51:00,1.84459,1.8446,1.84452,1.84452,168600000.0
2006-06-12 21:52:00,1.84451,1.84451,1.84441,1.84445,58100000.0
2006-06-12 21:53:00,1.84447,1.8445,1.84445,1.84445,32700000.0
2006-06-12 21:54:00,1.84448,1.84448,1.8443,1.8443,92099999.0
2006-06-12 21:55:00,1.84435,1.84449,1.84434,1.8444,146200000.0
2006-06-12 21:56:00,1.8444,1.84447,1.8444,1.84441,81600000.0
2006-06-12 21:57:00,1.84423,1.84427,1.8439,1.8439,84299999.0
2006-06-12 21:58:00,1.84389,1.84394,1.84379,1.84379,157999997.0
2006-06-12 21:59:00,1.84378,1.84397,1.84378,1.8438,357299997.0
2006-06-12 22:00:00,1.84385,1.8439,1.84382,1.84385,127800000.0
2006-06-12 22:01:00,1.84385,1.84385,1.84358,1.84358,88900002.0
2006-06-12 22:02:00,1.84352,1.84354,1.84338,1.8435,152300000.0
2006-06-12 22:03:00,1.84344,1.84344,1.84339,1.8434,123899998.0
2006-06-12 22:04:00,1.84336,1.84338,1.84328,1.84328,359600002.0
2006-06-12 22:05:00,1.84325,1.84325,1.8432,1.84325,144099999.0
2006-06-12 22:06:00,1.84323,1.84323,1.84315,1.84315,11200000.0
2006-06-12 22:07:00,1.84317,1.84317,1.84291,1.84291,124699997.0
2006-06-12 22:08:00,1.84272,1.84274,1.84253,1.84257,68900000.0
2006-06-12 22:09:00,1.84244,1.84253,1.84229,1.8423,67700001.0
2006-06-12 22:10:00,1.8423,1.84235,1.84222,1.84235,47699999.0
2006-06-12 22:11:00,1.84238,1.8425,1.84233,1.84247,90500001.0
2006-06-12 22:12:00,1.84247,1.84247,1.84238,1.84239,159000000.0
2006-06-12 22:13:00,1.84242,1.84249,1.84242,1.84245,47800000.0
2006-06-12 22:14:00,1.84243,1.8425,1.84243,1.8425,108900000.0
2006-06-12 22:15:00,1.8425,1.84256,1.8423,1.84243,268100001.0
2006-06-12 22:16:00,1.84247,1.84257,1.84247,1.84257,270800000.0
2006-06-12 22:17:00,1.84255,1.84265,1.8425,1.84265,36500001.0
2006-06-12 22:18:00,1.84259,1.84259,1.84241,1.84241,98500000.0
2006-06-12 22:19:00,1.84245,1.8425,1.84245,1.8425,36400000.0
2006-06-12 22:20:00,1.8425,1.84255,1.84247,1.84247,86900000.0
2006-06-12 22:21:00,1.8425,1.8425,1.84242,1.84245,75400000.0
2006-06-12 22:22:00,1.84244,1.84256,1.84241,1.84241,107700001.0
2006-06-12 22:23:00,1.8424,1.8425,1.84233,1.84233,185399998.0
2006-06-12 22:24:00,1.84235,1.84242,1.84233,1.84236,62200000.0
2006-06-12 22:25:00,1.84236,1.84242,1.84232,1.84238,124999998.0
2006-06-12 22:26:00,1.84238,1.84243,1.84237,1.84243,64499999.0
2006-06-12 22:27:00,1.84237,1.84239,1.84228,1.84232,77700000.0
2006-06-12 22:28:00,1.84238,1.84241,1.84231,1.84238,78200000.0
2006-06-12 22:29:00,1.84247,1.84289,1.84247,1.84272,282600001.0
2006-06-12 22:30:00,1.84276,1.84277,1.8427,1.84273,102100000.0
2006-06-12 22:31:00,1.84273,1.84276,1.84266,1.84276,89899999.0
2006-06-12 22:32:00,1.8428,1.84285,1.8428,1.8428,163100000.0
2006-06-12 22:33:00,1.8428,1.84287,1.84275,1.84275,88100000.0
2006-06-12 22:34:00,1.84274,1.84285,1.84267,1.84273,175099999.0
2006-06-12 22:35:00,1.843,1.84306,1.84295,1.84305,81699999.0
2006-06-12 22:36:00,1.84306,1.84306,1.84282,1.84282,27000000.0
2006-06-12 22:37:00,1.84295,1.84299,1.84283,1.84293,71450000.0
2006-06-12 22:38:00,1.84297,1.84297,1.84288,1.84291,69099999.0
2006-06-12 22:39:00,1.84288,1.84296,1.84285,1.84296,68500000.0
2006-06-12 22:40:00,1.843,1.843,1.84298,1.843,47100000.0
2006-06-12 22:41:00,1.843,1.84307,1.843,1.84307,132500000.0
2006-06-12 22:42:00,1.84305,1.84305,1.84295,1.84305,50900000.0
2006-06-12 22:43:00,1.84302,1.8431,1.843,1.84307,69700000.0
2006-06-12 22:44:00,1.8431,1.84315,1.84307,1.84313,180100001.0
2006-06-12 22:45:00,1.84313,1.84315,1.8431,1.84315,77800000.0
2006-06-12 22:46:00,1.84314,1.84315,1.84307,1.84307,46600000.0
2006-06-12 22:47:00,1.84306,1.84315,1.84302,1.84315,112799998.0
2006-06-12 22:48:00,1.84315,1.84315,1.84309,1.8431,21400000.0
2006-06-12 22:49:00,1.84317,1.84317,1.84312,1.84314,72200000.0
2006-06-12 22:50:00,1.84315,1.84325,1.84312,1.8432,101099998.0
2006-06-12 22:51:00,1.84303,1.84303,1.84283,1.84283,25600000.0
2006-06-12 22:52:00,1.84282,1.84282,1.84282,1.84282,61899999.0
2006-06-12 22:53:00,1.84282,1.84282,1.84255,1.8428,43300000.0
2006-06-12 22:54:00,1.84282,1.84282,1.84275,1.84275,84800001.0
2006-06-12 22:55:00,1.84263,1.84263,1.84242,1.84242,56100000.0
2006-06-12 22:56:00,1.84228,1.84229,1.84222,1.84222,57400000.0
2006-06-12 22:57:00,1.84224,1.84224,1.84206,1.8422,30600000.0
2006-06-12 22:58:00,1.8421,1.84225,1.8421,1.84215,88300000.0
2006-06-12 22:59:00,1.8422,1.8422,1.8421,1.84215,119450001.0
2006-06-12 23:00:00,1.8421,1.8421,1.84195,1.84195,46900000.0
2006-06-12 23:01:00,1.84236,1.84249,1.8423,1.84248,55200000.0
2006-06-12 23:02:00,1.84244,1.84249,1.8423,1.84234,33300000.0
2006-06-12 23:03:00,1.84239,1.8424,1.84234,1.84236,46800000.0
2006-06-12 23:04:00,1.84245,1.84245,1.84221,1.84243,86700000.0
2006-06-12 23:05:00,1.84245,1.84245,1.84226,1.84243,50500000.0
2006-06-12 23:06:00,1.8424,1.84241,1.8422,1.84236,119400002.0
2006-06-12 23:07:00,1.84208,1.84208,1.84177,1.84182,50300000.0
2006-06-12 23:08:00,1.84157,1.84168,1.84144,1.84147,75799999.0
2006-06-12 23:09:00,1.84162,1.84166,1.84151,1.84165,58500001.0
2006-06-12 23:10:00,1.84165,1.84165,1.84151,1.84156,22600000.0
2006-06-12 23:11:00,1.84152,1.8416,1.84132,1.84142,77400001.0
2006-06-12 23:12:00,1.84162,1.8418,1.84149,1.8416,58600000.0
2006-06-12 23:13:00,1.84165,1.84178,1.84149,1.84177,47700001.0
2006-06-12 23:14:00,1.84177,1.84183,1.84142,1.84164,93300002.0
2006-06-12 23:15:00,1.84163,1.8418,1.84158,1.84176,81900000.0
2006-06-12 23:16:00,1.84175,1.84185,1.84149,1.84183,95300000.0
2006-06-12 23:17:00,1.84182,1.84189,1.84157,1.84177,73100002.0
2006-06-12 23:18:00,1.84173,1.84184,1.84158,1.84175,81899999.0
2006-06-12 23:19:00,1.84173,1.84175,1.84161,1.84161,145600001.0
2006-06-12 23:20:00,1.84169,1.84169,1.84147,1.84155,35300000.0
2006-06-12 23:21:00,1.84175,1.8419,1.84155,1.84164,100800000.0
2006-06-12 23:22:00,1.84165,1.8418,1.84132,1.84142,28800000.0
2006-06-12 23:23:00,1.84136,1.84157,1.84131,1.84149,33900000.0
2006-06-12 23:24:00,1.84152,1.84161,1.84137,1.84145,55300000.0
2006-06-12 23:25:00,1.84142,1.84167,1.84142,1.8416,69999999.0
2006-06-12 23:26:00,1.8416,1.84178,1.84151,1.84178,78600001.0
2006-06-12 23:27:00,1.84195,1.84195,1.84139,1.84139,92999998.0
2006-06-12 23:28:00,1.84144,1.8417,1.84139,1.8417,25600000.0
2006-06-12 23:29:00,1.84185,1.84185,1.84136,1.84153,147800001.0
2006-06-12 23:30:00,1.84146,1.84162,1.84136,1.84162,55700002.0
2006-06-12 23:31:00,1.84161,1.84173,1.84161,1.84162,56300000.0
2006-06-12 23:32:00,1.84174,1.8419,1.84164,1.84172,65000000.0
2006-06-12 23:33:00,1.84175,1.84175,1.84175,1.84175,23500000.0
2006-06-12 23:34:00,1.84173,1.84173,1.84162,1.84162,86000002.0
2006-06-12 23:35:00,1.84177,1.84205,1.84177,1.84205,14400000.0
2006-06-12 23:36:00,1.84218,1.84225,1.84194,1.84195,76900001.0
2006-06-12 23:37:00,1.842,1.842,1.842,1.842,42900000.0
2006-06-12 23:38:00,1.84191,1.84208,1.84191,1.84208,36400000.0
2006-06-12 23:39:00,1.8421,1.8421,1.8421,1.8421,2400000.0
2006-06-12 23:40:00,1.84212,1.84213,1.84208,1.84213,65100000.0
2006-06-12 23:41:00,1.84208,1.84208,1.84208,1.84208,9200000.0
2006-06-12 23:42:00,1.8421,1.84217,1.84209,1.84212,61100001.0
2006-06-12 23:43:00,1.84206,1.84215,1.84205,1.84207,60000000.0
2006-06-12 23:44:00,1.842,1.842,1.842,1.842,6400000.0
2006-06-12 23:45:00,1.84201,1.84201,1.84177,1.84191,40300000.0
2006-06-12 23:46:00,1.84185,1.84185,1.84185,1.84185,5200000.0
2006-06-12 23:47:00,1.84192,1.84198,1.84189,1.84189,66000001.0
2006-06-12 23:48:00,1.84185,1.84192,1.84185,1.84189,43500000.0
2006-06-12 23:49:00,1.84195,1.84195,1.84187,1.84187,37900000.0
2006-06-12 23:50:00,1.8419,1.84195,1.8419,1.8419,46399998.0
2006-06-12 23:51:00,1.84184,1.84184,1.84183,1.84183,34899998.0
2006-06-12 23:52:00,1.8418,1.8418,1.8418,1.8418,9100000.0
2006-06-12 23:53:00,1.84187,1.84187,1.84183,1.84183,7300000.0
2006-06-12 23:54:00,1.84189,1.84193,1.84177,1.84184,14600000.0
2006-06-12 23:55:00,1.84179,1.84189,1.84179,1.84179,42699999.0
2006-06-12 23:56:00,1.8419,1.84195,1.8419,1.84195,4600000.0
2006-06-12 23:57:00,1.84192,1.84193,1.84182,1.84188,79499999.0
2006-06-12 23:58:00,1.84195,1.84195,1.8419,1.8419,24500000.0
2006-06-12 23:59:00,1.84195,1.84195,1.84195,1.84195,14900000.0
2006-06-13 00:00:00,1.84193,1.84195,1.84193,1.84195,2500000.0
2006-06-13 00:01:00,1.8419,1.8419,1.8419,1.8419,20700000.0
2006-06-13 00:02:00,1.8419,1.8419,1.8419,1.8419,10400000.0
2006-06-13 00:03:00,1.84194,1.8423,1.84194,1.8423,48700000.0
2006-06-13 00:04:00,1.84216,1.84216,1.84214,1.84214,7400000.0
2006-06-13 00:05:00,1.84203,1.84215,1.84203,1.84208,50650000.0
2006-06-13 00:06:00,1.84209,1.84209,1.84206,1.84206,8200000.0
2006-06-13 00:07:00,1.84192,1.8422,1.84192,1.8422,75200000.0
2006-06-13 00:08:00,1.8422,1.8422,1.842,1.84209,43199999.0
2006-06-13 00:09:00,1.84207,1.84216,1.84205,1.84209,47499999.0
2006-06-13 00:10:00,1.84219,1.84219,1.84211,1.84218,103600000.0
2006-06-13 00:11:00,1.84227,1.84227,1.84221,1.84221,54100000.0
2006-06-13 00:12:00,1.84223,1.84223,1.84211,1.84218,46799999.0
2006-06-13 00:13:00,1.8421,1.8422,1.84206,1.84215,69500000.0
2006-06-13 00:14:00,1.8421,1.8421,1.84195,1.842,44000000.0
2006-06-13 00:15:00,1.842,1.84205,1.84192,1.84204,110599999.0
2006-06-13 00:16:00,1.84204,1.84204,1.84186,1.8419,21400000.0
2006-06-13 00:17:00,1.84193,1.84197,1.84193,1.84197,9200000.0
2006-06-13 00:18:00,1.84193,1.84193,1.84192,1.84192,15100000.0
2006-06-13 00:19:00,1.84184,1.84186,1.84172,1.8418,107000000.0
2006-06-13 00:20:00,1.84178,1.84182,1.84178,1.84182,40300001.0
2006-06-13 00:21:00,1.84186,1.84189,1.84186,1.84189,22300000.0
2006-06-13 00:22:00,1.84201,1.8422,1.84201,1.84213,50700001.0
2006-06-13 00:23:00,1.84212,1.84212,1.84205,1.8421,24500000.0
2006-06-13 00:24:00,1.84205,1.84213,1.84205,1.84207,30100000.0
2006-06-13 00:25:00,1.84195,1.84205,1.84185,1.84185,63000000.0
2006-06-13 00:26:00,1.84198,1.84208,1.84197,1.84197,82199999.0
2006-06-13 00:27:00,1.84187,1.84203,1.84187,1.84198,66450000.0
2006-06-13 00:28:00,1.84207,1.84207,1.84194,1.84203,27000000.0
2006-06-13 00:29:00,1.84202,1.84212,1.84198,1.84198,112800000.0
2006-06-13 00:30:00,1.84199,1.84199,1.84196,1.84196,14800000.0
2006-06-13 00:31:00,1.84205,1.84205,1.84205,1.84205,200000.0
2006-06-13 00:32:00,1.84193,1.84201,1.84192,1.84193,72100000.0
2006-06-13 00:33:00,1.84198,1.84208,1.84198,1.84199,78700000.0
2006-06-13 00:34:00,1.84202,1.84202,1.842,1.842,3700000.0
2006-06-13 00:35:00,1.842,1.842,1.84197,1.84197,32600000.0
2006-06-13 00:36:00,1.84191,1.84204,1.84191,1.84204,40600000.0
2006-06-13 00:37:00,1.84207,1.8421,1.84195,1.8421,111899999.0
2006-06-13 00:38:00,1.84208,1.84218,1.84197,1.84197,59200000.0
2006-06-13 00:39:00,1.842,1.842,1.84195,1.84195,44100000.0
2006-06-13 00:40:00,1.84198,1.84198,1.84191,1.84191,19200000.0
2006-06-13 00:41:00,1.84197,1.84199,1.84194,1.84196,39200000.0
2006-06-13 00:42:00,1.84191,1.84197,1.84184,1.84194,46900001.0
2006-06-13 00:43:00,1.842,1.842,1.84195,1.84195,34500000.0
2006-06-13 00:44:00,1.84201,1.84217,1.84201,1.84217,37200000.0
2006-06-13 00:45:00,1.8421,1.8421,1.84195,1.84195,27400000.0
2006-06-13 00:46:00,1.84177,1.8418,1.84157,1.84157,78200001.0
2006-06-13 00:47:00,1.84146,1.84148,1.84118,1.84118,53400000.0
2006-06-13 00:48:00,1.84111,1.84117,1.84105,1.84112,43100001.0
2006-06-13 00:49:00,1.84105,1.84108,1.84102,1.84108,80800000.0
2006-06-13 00:50:00,1.84115,1.84115,1.8411,1.8411,20700000.0
2006-06-13 00:51:00,1.84117,1.84121,1.84113,1.84113,19000000.0
2006-06-13 00:52:00,1.84117,1.84129,1.84117,1.84127,21300000.0
2006-06-13 00:53:00,1.8413,1.84156,1.8413,1.84145,52000000.0
2006-06-13 00:54:00,1.84148,1.84155,1.84143,1.8415,34800000.0
2006-06-13 00:55:00,1.84162,1.84168,1.84155,1.8416,116500002.0
2006-06-13 00:56:00,1.84167,1.84173,1.84167,1.84173,19100000.0
2006-06-13 00:57:00,1.84184,1.84184,1.84163,1.84163,74900000.0
2006-06-13 00:58:00,1.84157,1.84161,1.84154,1.84159,53400001.0
2006-06-13 00:59:00,1.84162,1.84162,1.84114,1.84114,103799999.0
2006-06-13 01:00:00,1.84114,1.84124,1.84114,1.84124,5400000.0
2006-06-13 01:01:00,1.84123,1.84125,1.84123,1.84125,37500000.0
2006-06-13 01:02:00,1.8413,1.84145,1.84115,1.84115,28000000.0
2006-06-13 01:03:00,1.84115,1.8412,1.84107,1.84114,73500000.0
2006-06-13 01:04:00,1.84105,1.84109,1.84098,1.84105,50099999.0
2006-06-13 01:05:00,1.84118,1.84135,1.84113,1.84132,76900000.0
2006-06-13 01:06:00,1.84132,1.84132,1.84118,1.84118,13500000.0
2006-06-13 01:07:00,1.84117,1.84121,1.84109,1.8412,107600001.0
2006-06-13 01:08:00,1.84124,1.84133,1.84123,1.84123,66600001.0
2006-06-13 01:09:00,1.84117,1.84122,1.84117,1.84121,46400000.0
2006-06-13 01:10:00,1.84118,1.84118,1.8411,1.84113,73800002.0
2006-06-13 01:11:00,1.8412,1.8412,1.84113,1.84118,77900001.0
2006-06-13 01:12:00,1.84112,1.8412,1.84112,1.84115,30400000.0
2006-06-13 01:13:00,1.84123,1.84123,1.84123,1.84123,4000000.0
2006-06-13 01:14:00,1.84122,1.84126,1.84122,1.84122,51300000.0
2006-06-13 01:15:00,1.84121,1.84143,1.84121,1.84125,92900002.0
2006-06-13 01:16:00,1.8412,1.8412,1.84115,1.84115,38500000.0
2006-06-13 01:17:00,1.84117,1.84122,1.8411,1.84112,39100000.0
2006-06-13 01:18:00,1.84119,1.84125,1.84112,1.84113,48600000.0
2006-06-13 01:19:00,1.84103,1.84105,1.84103,1.84105,7300000.0
2006-06-13 01:20:00,1.84102,1.84113,1.84101,1.84101,76300000.0
2006-06-13 01:21:00,1.84095,1.84103,1.84095,1.84103,3300000.0
2006-06-13 01:22:00,1.84099,1.84108,1.84099,1.84108,5200000.0
2006-06-13 01:23:00,1.84105,1.8411,1.84097,1.84107,21200000.0
2006-06-13 01:24:00,1.8411,1.84113,1.84108,1.84108,48800000.0
2006-06-13 01:25:00,1.84105,1.84106,1.84097,1.841,78100002.0
2006-06-13 01:26:00,1.84105,1.84105,1.841,1.84105,36100000.0
2006-06-13 01:27:00,1.84098,1.84107,1.84098,1.84105,36199999.0
2006-06-13 01:28:00,1.84095,1.84095,1.84071,1.84071,43799999.0
2006-06-13 01:29:00,1.84069,1.84083,1.84058,1.84083,60400000.0
2006-06-13 01:30:00,1.84072,1.84072,1.84031,1.84031,61600000.0
2006-06-13 01:31:00,1.84033,1.84038,1.84005,1.84005,35200000.0
2006-06-13 01:32:00,1.83999,1.84001,1.8397,1.83975,135299999.0
2006-06-13 01:33:00,1.83967,1.84005,1.83966,1.84005,81799999.0
2006-06-13 01:34:00,1.83993,1.83993,1.83975,1.83985,35100000.0
2006-06-13 01:35:00,1.83982,1.83982,1.83959,1.83963,57599999.0
2006-06-13 01:36:00,1.83969,1.83971,1.83963,1.83968,36800000.0
2006-06-13 01:37:00,1.83973,1.83973,1.83964,1.83964,48300000.0
2006-06-13 01:38:00,1.83951,1.83951,1.83937,1.83938,96800001.0
2006-06-13 01:39:00,1.83957,1.83976,1.83957,1.83975,17900000.0
2006-06-13 01:40:00,1.83965,1.83972,1.83957,1.83972,97400001.0
2006-06-13 01:41:00,1.83983,1.83994,1.83977,1.83987,72600000.0
2006-06-13 01:42:00,1.84001,1.84048,1.84001,1.84045,70299999.0
2006-06-13 01:43:00,1.84043,1.84055,1.84042,1.84046,154199999.0
2006-06-13 01:44:00,1.84038,1.84048,1.84038,1.84048,61500000.0
2006-06-13 01:45:00,1.84055,1.84085,1.84055,1.84077,73499999.0
2006-06-13 01:46:00,1.84072,1.84072,1.84058,1.84058,61400000.0
2006-06-13 01:47:00,1.84061,1.84063,1.84052,1.84052,48499999.0
2006-06-13 01:48:00,1.84054,1.84062,1.84053,1.84062,25200000.0
2006-06-13 01:49:00,1.84053,1.84053,1.84051,1.84051,19900000.0
2006-06-13 01:50:00,1.84054,1.84058,1.84045,1.84058,67499999.0
2006-06-13 01:51:00,1.84055,1.84055,1.84034,1.84035,64500000.0
2006-06-13 01:52:00,1.8403,1.84032,1.84021,1.84032,58000001.0
2006-06-13 01:53:00,1.84039,1.84044,1.84028,1.8403,118249998.0
2006-06-13 01:54:00,1.8403,1.84035,1.84012,1.84012,31100000.0
2006-06-13 01:55:00,1.84005,1.8401,1.84005,1.84005,11300000.0
2006-06-13 01:56:00,1.84008,1.84012,1.84007,1.84011,31700000.0
2006-06-13 01:57:00,1.8401,1.8401,1.84008,1.8401,99399998.0
2006-06-13 01:58:00,1.84015,1.84029,1.83994,1.84017,80500001.0
2006-06-13 01:59:00,1.84015,1.84015,1.84013,1.84015,14700000.0
2006-06-13 02:00:00,1.84018,1.84023,1.84018,1.84022,61000000.0
2006-06-13 02:01:00,1.84015,1.84017,1.84015,1.84015,31900000.0
2006-06-13 02:02:00,1.84015,1.84023,1.84015,1.8402,11800000.0
2006-06-13 02:03:00,1.84036,1.84083,1.84036,1.84083,53900000.0
2006-06-13 02:04:00,1.84087,1.8415,1.84081,1.84147,81800001.0
2006-06-13 02:05:00,1.84141,1.84141,1.84124,1.84132,37900000.0
2006-06-13 02:06:00,1.84134,1.84134,1.84114,1.84119,83099999.0
2006-06-13 02:07:00,1.8412,1.84128,1.84118,1.84123,54900000.0
2006-06-13 02:08:00,1.8413,1.8413,1.84118,1.84118,17800000.0
2006-06-13 02:09:00,1.8412,1.8413,1.8412,1.84128,30800000.0
2006-06-13 02:10:00,1.8413,1.84153,1.8413,1.84145,61800001.0
2006-06-13 02:11:00,1.84157,1.84175,1.84155,1.84171,59799999.0
2006-06-13 02:12:00,1.84164,1.84172,1.84156,1.84156,47600001.0
2006-06-13 02:13:00,1.84159,1.84171,1.84158,1.84165,90999998.0
2006-06-13 02:14:00,1.84172,1.84178,1.84169,1.84173,44400000.0
2006-06-13 02:15:00,1.84178,1.84178,1.84166,1.84172,20800000.0
2006-06-13 02:16:00,1.84182,1.84182,1.84161,1.84178,63599999.0
2006-06-13 02:17:00,1.84189,1.84216,1.84189,1.84216,49600001.0
2006-06-13 02:18:00,1.84237,1.84248,1.84228,1.8424,132800000.0
2006-06-13 02:19:00,1.84223,1.84223,1.84194,1.84205,90400001.0
2006-06-13 02:20:00,1.8421,1.84217,1.8421,1.84212,51300000.0
2006-06-13 02:21:00,1.84212,1.84215,1.84205,1.8421,59399999.0
2006-06-13 02:22:00,1.84202,1.84239,1.84202,1.84233,68100000.0
2006-06-13 02:23:00,1.84241,1.84243,1.8423,1.84235,75599999.0
2006-06-13 02:24:00,1.84235,1.8424,1.84235,1.84235,21200000.0
2006-06-13 02:25:00,1.8423,1.84243,1.8423,1.84238,32600000.0
2006-06-13 02:26:00,1.8424,1.84243,1.84226,1.84235,74300000.0
2006-06-13 02:27:00,1.8423,1.8424,1.8423,1.8424,58999999.0
2006-06-13 02:28:00,1.84234,1.84251,1.84234,1.8424,36300001.0
2006-06-13 02:29:00,1.84242,1.84242,1.84234,1.84241,101099999.0
2006-06-13 02:30:00,1.84227,1.84227,1.84187,1.84187,17100000.0
2006-06-13 02:31:00,1.84184,1.84191,1.84158,1.84175,52900000.0
2006-06-13 02:32:00,1.84183,1.84187,1.84173,1.84173,45899999.0
2006-06-13 02:33:00,1.84165,1.84215,1.84159,1.84198,123100002.0
2006-06-13 02:34:00,1.84188,1.84198,1.8418,1.8418,72499999.0
2006-06-13 02:35:00,1.84178,1.8418,1.84178,1.8418,4800000.0
2006-06-13 02:36:00,1.84182,1.84189,1.8418,1.8418,56500000.0
2006-06-13 02:37:00,1.84172,1.84176,1.84164,1.84175,43100000.0
2006-06-13 02:38:00,1.84171,1.84184,1.8417,1.8417,24800000.0
2006-06-13 02:39:00,1.84163,1.84163,1.84138,1.84145,83100001.0
2006-06-13 02:40:00,1.84147,1.84158,1.84147,1.84153,13200000.0
2006-06-13 02:41:00,1.84154,1.84167,1.84154,1.84164,37600000.0
2006-06-13 02:42:00,1.84165,1.84181,1.84163,1.8418,54600000.0
2006-06-13 02:43:00,1.84179,1.84188,1.84176,1.84185,33500000.0
2006-06-13 02:44:00,1.84175,1.84188,1.84175,1.84178,92299999.0
2006-06-13 02:45:00,1.84171,1.84172,1.84163,1.84166,94699999.0
2006-06-13 02:46:00,1.84165,1.84178,1.84165,1.84168,45399999.0
2006-06-13 02:47:00,1.84183,1.84203,1.84183,1.84195,68100002.0
2006-06-13 02:48:00,1.84203,1.84222,1.84203,1.84212,70600002.0
2006-06-13 02:49:00,1.84222,1.84237,1.84219,1.84235,65300000.0
2006-06-13 02:50:00,1.84232,1.84239,1.84219,1.84234,93000000.0
2006-06-13 02:51:00,1.84232,1.84237,1.84215,1.8423,46100000.0
2006-06-13 02:52:00,1.84225,1.84228,1.84214,1.84218,77100002.0
2006-06-13 02:53:00,1.84218,1.84235,1.84214,1.84233,34500000.0
2006-06-13 02:54:00,1.84238,1.84238,1.84221,1.84225,40700000.0
2006-06-13 02:55:00,1.84218,1.84247,1.84213,1.84247,27700001.0
2006-06-13 02:56:00,1.8425,1.8425,1.84213,1.84213,87500000.0
2006-06-13 02:57:00,1.84207,1.84215,1.84207,1.84208,57800000.0
2006-06-13 02:58:00,1.8421,1.8421,1.84192,1.84192,40300000.0
2006-06-13 02:59:00,1.84172,1.84172,1.84153,1.84153,5100000.0
2006-06-13 03:00:00,1.84149,1.84161,1.84147,1.84147,40900000.0
2006-06-13 03:01:00,1.84152,1.84159,1.84149,1.84149,31800000.0
2006-06-13 03:02:00,1.8414,1.84148,1.84138,1.84138,35500000.0
2006-06-13 03:03:00,1.8414,1.84142,1.8413,1.84135,75799999.0
2006-06-13 03:04:00,1.8413,1.8413,1.84115,1.84121,45200000.0
2006-06-13 03:05:00,1.8411,1.8411,1.84098,1.84098,23100000.0
2006-06-13 03:06:00,1.84093,1.84097,1.84078,1.84078,42000000.0
2006-06-13 03:07:00,1.84082,1.8409,1.84075,1.84079,54099999.0
2006-06-13 03:08:00,1.84068,1.84069,1.83996,1.83996,41700000.0
2006-06-13 03:09:00,1.83981,1.83982,1.83975,1.83976,53800000.0
2006-06-13 03:10:00,1.83982,1.83988,1.83978,1.83988,66899999.0
2006-06-13 03:11:00,1.83998,1.83998,1.83984,1.83984,44200000.0
2006-06-13 03:12:00,1.84002,1.84034,1.84002,1.84029,41000000.0
2006-06-13 03:13:00,1.84035,1.84035,1.8402,1.84025,73500000.0
2006-06-13 03:14:00,1.84032,1.84063,1.84032,1.8406,100800001.0
2006-06-13 03:15:00,1.84059,1.84059,1.84048,1.84059,65600001.0
2006-06-13 03:16:00,1.84073,1.84085,1.84065,1.84085,56100000.0
2006-06-13 03:17:00,1.84078,1.84078,1.8407,1.84077,50100000.0
2006-06-13 03:18:00,1.84074,1.84087,1.84074,1.84076,49000001.0
2006-06-13 03:19:00,1.8407,1.84074,1.84063,1.84063,52000000.0
2006-06-13 03:20:00,1.84063,1.84063,1.8405,1.84058,26900000.0
2006-06-13 03:21:00,1.84058,1.84058,1.84057,1.84057,9200000.0
2006-06-13 03:22:00,1.84053,1.84053,1.84042,1.84042,53599999.0
2006-06-13 03:23:00,1.84047,1.8405,1.8404,1.84044,36500000.0
2006-06-13 03:24:00,1.84032,1.84044,1.8402,1.84021,95100002.0
2006-06-13 03:25:00,1.84015,1.8402,1.84012,1.84015,35600000.0
2006-06-13 03:26:00,1.84015,1.84025,1.84012,1.84014,78099998.0
2006-06-13 03:27:00,1.84002,1.84002,1.83998,1.83998,13200000.0
2006-06-13 03:28:00,1.84003,1.84012,1.84001,1.84003,69300000.0
2006-06-13 03:29:00,1.84019,1.84041,1.84018,1.84041,67999999.0
2006-06-13 03:30:00,1.84057,1.84057,1.84038,1.84038,78899999.0
2006-06-13 03:31:00,1.84043,1.84049,1.84043,1.84049,18700000.0
2006-06-13 03:32:00,1.84051,1.84061,1.84051,1.84052,87700001.0
2006-06-13 03:33:00,1.84045,1.8405,1.84045,1.84047,36300000.0
2006-06-13 03:34:00,1.84045,1.84049,1.84043,1.84048,50100000.0
2006-06-13 03:35:00,1.84057,1.84063,1.84057,1.84063,31500000.0
2006-06-13 03:36:00,1.84067,1.84073,1.84066,1.84067,83199999.0
2006-06-13 03:37:00,1.84072,1.84072,1.84068,1.84068,13200000.0
2006-06-13 03:38:00,1.84071,1.84083,1.8407,1.8407,54700000.0
2006-06-13 03:39:00,1.84075,1.8408,1.84075,1.84075,124700000.0
2006-06-13 03:40:00,1.8408,1.8408,1.84073,1.8408,24500000.0
2006-06-13 03:41:00,1.84073,1.84073,1.84073,1.84073,2800000.0
2006-06-13 03:42:00,1.8407,1.8408,1.8407,1.84075,65799999.0
2006-06-13 03:43:00,1.84074,1.84077,1.84073,1.84077,40200000.0
2006-06-13 03:44:00,1.84072,1.84073,1.84072,1.84073,19200000.0
2006-06-13 03:45:00,1.84074,1.84079,1.8407,1.84079,64100002.0
2006-06-13 03:46:00,1.84074,1.84079,1.84065,1.84065,55800001.0
2006-06-13 03:47:00,1.84068,1.84074,1.84063,1.84074,69000000.0
2006-06-13 03:48:00,1.84068,1.84076,1.84057,1.84076,51700000.0
2006-06-13 03:49:00,1.84075,1.84087,1.84068,1.84085,78399999.0
2006-06-13 03:50:00,1.84101,1.84107,1.84101,1.84107,9200000.0
2006-06-13 03:51:00,1.8412,1.84125,1.8412,1.8412,111299997.0
2006-06-13 03:52:00,1.84122,1.84131,1.84122,1.84125,77300001.0
2006-06-13 03:53:00,1.8412,1.84125,1.8412,1.84125,59100000.0
2006-06-13 03:54:00,1.84125,1.84125,1.84117,1.84117,53199999.0
2006-06-13 03:55:00,1.8412,1.84125,1.8412,1.84125,35900000.0
2006-06-13 03:56:00,1.8412,1.8412,1.84073,1.84073,28500000.0
2006-06-13 03:57:00,1.84048,1.84048,1.84034,1.84039,60800000.0
2006-06-13 03:58:00,1.8404,1.84053,1.84035,1.84053,89899998.0
2006-06-13 03:59:00,1.8405,1.84058,1.8405,1.84058,25400000.0
2006-06-13 04:00:00,1.84056,1.84059,1.84046,1.84055,50100000.0
2006-06-13 04:01:00,1.84054,1.84054,1.84053,1.84053,7800000.0
2006-06-13 04:02:00,1.84054,1.84054,1.84051,1.84051,19400000.0
2006-06-13 04:03:00,1.8404,1.8404,1.84035,1.8404,8000000.0
2006-06-13 04:04:00,1.84038,1.84045,1.84038,1.8404,109400001.0
2006-06-13 04:05:00,1.8404,1.84045,1.84038,1.84045,38100000.0
2006-06-13 04:06:00,1.84035,1.84045,1.84035,1.8404,77100002.0
2006-06-13 04:07:00,1.84039,1.84069,1.84039,1.84043,59200000.0
2006-06-13 04:08:00,1.84048,1.84048,1.84036,1.84048,66800001.0
2006-06-13 04:09:00,1.84046,1.84046,1.84035,1.8404,59399999.0
2006-06-13 04:10:00,1.84038,1.84047,1.84038,1.84041,110700001.0
2006-06-13 04:11:00,1.84045,1.84045,1.8404,1.8404,78600001.0
2006-06-13 04:12:00,1.8404,1.84048,1.8404,1.84041,60199999.0
2006-06-13 04:13:00,1.84044,1.84054,1.8404,1.8404,79699999.0
2006-06-13 04:14:00,1.84052,1.84083,1.84052,1.84058,89600000.0
2006-06-13 04:15:00,1.84065,1.84074,1.84061,1.8407,94300000.0
2006-06-13 04:16:00,1.84065,1.84069,1.84063,1.84065,83900000.0
2006-06-13 04:17:00,1.84072,1.84072,1.84066,1.84067,88500002.0
2006-06-13 04:18:00,1.84062,1.84071,1.84061,1.8407,41500000.0
2006-06-13 04:19:00,1.84073,1.84073,1.84067,1.84067,22000000.0
2006-06-13 04:20:00,1.8406,1.8407,1.8406,1.84065,40300001.0
2006-06-13 04:21:00,1.84082,1.84108,1.84082,1.84097,49300000.0
2006-06-13 04:22:00,1.84088,1.84095,1.84085,1.84095,80799999.0
2006-06-13 04:23:00,1.84093,1.84093,1.84082,1.84082,75200002.0
2006-06-13 04:24:00,1.8408,1.84085,1.8408,1.8408,51100000.0
2006-06-13 04:25:00,1.84078,1.84078,1.84077,1.84077,14000000.0
2006-06-13 04:26:00,1.8408,1.8408,1.8407,1.84075,72199998.0
2006-06-13 04:27:00,1.84084,1.84091,1.84081,1.84087,45000000.0
2006-06-13 04:28:00,1.84078,1.84087,1.84077,1.84085,114299999.0
2006-06-13 04:29:00,1.84085,1.84091,1.84079,1.84083,75499999.0
2006-06-13 04:30:00,1.8407,1.84083,1.8407,1.8408,21700000.0
2006-06-13 04:31:00,1.84087,1.84091,1.84082,1.84088,31500000.0
2006-06-13 04:32:00,1.84084,1.84088,1.84079,1.84087,48099999.0
2006-06-13 04:33:00,1.8408,1.84088,1.84068,1.84068,9300000.0
2006-06-13 04:34:00,1.84078,1.84078,1.84077,1.84077,28600001.0
2006-06-13 04:35:00,1.8407,1.84082,1.8407,1.84082,44300000.0
2006-06-13 04:36:00,1.8408,1.84088,1.84075,1.84085,54800000.0
2006-06-13 04:37:00,1.8409,1.84095,1.84076,1.8408,80199999.0
2006-06-13 04:38:00,1.84084,1.84098,1.84084,1.84089,62999998.0
2006-06-13 04:39:00,1.84093,1.84093,1.84092,1.84092,18400000.0
2006-06-13 04:40:00,1.84108,1.84108,1.841,1.841,30100000.0
2006-06-13 04:41:00,1.84109,1.84119,1.84109,1.8411,57099999.0
2006-06-13 04:42:00,1.8411,1.84115,1.84108,1.84108,51699999.0
2006-06-13 04:43:00,1.84107,1.84115,1.84107,1.84115,122200000.0
2006-06-13 04:44:00,1.84117,1.84138,1.84117,1.8413,57799999.0
2006-06-13 04:45:00,1.84137,1.84143,1.84132,1.84132,34700000.0
2006-06-13 04:46:00,1.84133,1.84145,1.84133,1.84133,36600000.0
2006-06-13 04:47:00,1.8413,1.84141,1.8413,1.8413,46800000.0
2006-06-13 04:48:00,1.84137,1.84141,1.84123,1.84123,30800000.0
2006-06-13 04:49:00,1.84125,1.84136,1.84125,1.84136,31700000.0
2006-06-13 04:50:00,1.84139,1.84139,1.84127,1.84127,30699999.0
2006-06-13 04:51:00,1.84128,1.84135,1.84128,1.84128,32299999.0
2006-06-13 04:52:00,1.84135,1.84135,1.84135,1.84135,27799999.0
2006-06-13 04:53:00,1.84124,1.84124,1.84124,1.84124,8800000.0
2006-06-13 04:54:00,1.84127,1.84133,1.84118,1.84127,52600000.0
2006-06-13 04:55:00,1.84114,1.84124,1.84114,1.84118,38200000.0
2006-06-13 04:56:00,1.8411,1.8411,1.8411,1.8411,18200001.0
2006-06-13 04:57:00,1.84109,1.84109,1.841,1.84108,77599998.0
2006-06-13 04:58:00,1.84098,1.8411,1.84098,1.84103,42500000.0
2006-06-13 04:59:00,1.84101,1.84108,1.84095,1.84095,30000000.0
2006-06-13 05:00:00,1.84105,1.84107,1.84096,1.84096,65799999.0
2006-06-13 05:01:00,1.84098,1.84109,1.84097,1.84101,51600000.0
2006-06-13 05:02:00,1.8411,1.8411,1.84094,1.84101,55646993.0
2006-06-13 05:03:00,1.84095,1.84097,1.84092,1.84097,56600001.0
2006-06-13 05:04:00,1.84103,1.84105,1.84091,1.84104,72000001.0
2006-06-13 05:05:00,1.84105,1.84105,1.84105,1.84105,13200000.0
2006-06-13 05:06:00,1.84107,1.84107,1.84094,1.84105,38900000.0
2006-06-13 05:07:00,1.84093,1.84099,1.84084,1.84093,55299999.0
2006-06-13 05:08:00,1.8409,1.84096,1.84085,1.84085,78500002.0
2006-06-13 05:09:00,1.84087,1.84088,1.84082,1.84084,15100000.0
2006-06-13 05:10:00,1.84088,1.84088,1.84082,1.84082,10400000.0
2006-06-13 05:11:00,1.8408,1.8408,1.8408,1.8408,400000.0
2006-06-13 05:12:00,1.84083,1.84088,1.84078,1.84088,33000000.0
2006-06-13 05:13:00,1.84093,1.84094,1.84083,1.84083,48200000.0
2006-06-13 05:14:00,1.84078,1.84085,1.84072,1.84075,89400000.0
2006-06-13 05:15:00,1.84082,1.84083,1.84068,1.84074,54599999.0
2006-06-13 05:16:00,1.8408,1.84092,1.84074,1.84079,64599999.0
2006-06-13 05:17:00,1.84088,1.84093,1.84069,1.8407,144999998.0
2006-06-13 05:18:00,1.84077,1.84107,1.84077,1.84097,86199999.0
2006-06-13 05:19:00,1.84089,1.84094,1.84081,1.84081,92100001.0
2006-06-13 05:20:00,1.84072,1.84082,1.84072,1.84077,51499999.0
2006-06-13 05:21:00,1.84075,1.84085,1.84075,1.84078,17100000.0
2006-06-13 05:22:00,1.84085,1.84085,1.84078,1.84078,53200000.0
2006-06-13 05:23:00,1.84087,1.84088,1.84076,1.84079,58000001.0
2006-06-13 05:24:00,1.84065,1.8407,1.84065,1.8407,43200001.0
2006-06-13 05:25:00,1.8407,1.84075,1.8407,1.84075,41899999.0
2006-06-13 05:26:00,1.8407,1.84073,1.84065,1.84068,84599997.0
2006-06-13 05:27:00,1.8407,1.8407,1.8407,1.8407,4000000.0
2006-06-13 05:28:00,1.84071,1.84073,1.84061,1.84061,44370000.0
2006-06-13 05:29:00,1.8406,1.8406,1.84055,1.8406,54500001.0
2006-06-13 05:30:00,1.84058,1.84061,1.84049,1.84049,38800000.0
2006-06-13 05:31:00,1.84038,1.84038,1.84028,1.84028,30000000.0
2006-06-13 05:32:00,1.84034,1.84051,1.84034,1.84051,55500000.0
2006-06-13 05:33:00,1.84052,1.84055,1.84047,1.84048,81399999.0
2006-06-13 05:34:00,1.84048,1.84052,1.8402,1.8405,74900000.0
2006-06-13 05:35:00,1.84047,1.84053,1.84047,1.84053,10400000.0
2006-06-13 05:36:00,1.8405,1.84062,1.8405,1.84062,48800000.0
2006-06-13 05:37:00,1.84057,1.8406,1.84055,1.84055,39000000.0
2006-06-13 05:38:00,1.84068,1.84068,1.84063,1.84063,6000000.0
2006-06-13 05:39:00,1.84067,1.84072,1.84062,1.84062,90000001.0
2006-06-13 05:40:00,1.8407,1.8407,1.84055,1.84065,78800000.0
2006-06-13 05:41:00,1.84065,1.8407,1.8406,1.8406,46400000.0
2006-06-13 05:42:00,1.84068,1.84072,1.84068,1.84072,22400000.0
2006-06-13 05:43:00,1.8407,1.84075,1.84069,1.84072,23700000.0
2006-06-13 05:44:00,1.84075,1.84075,1.84068,1.84068,37400000.0
2006-06-13 05:45:00,1.84072,1.84072,1.84072,1.84072,15100000.0
2006-06-13 05:46:00,1.84065,1.8407,1.84065,1.8407,7600000.0
2006-06-13 05:47:00,1.84069,1.84082,1.84069,1.84082,57900001.0
2006-06-13 05:48:00,1.84085,1.84085,1.8408,1.84085,42800000.0
2006-06-13 05:49:00,1.84073,1.84079,1.84069,1.84075,44900000.0
2006-06-13 05:50:00,1.84082,1.84082,1.84082,1.84082,100000.0
2006-06-13 05:51:00,1.84075,1.84083,1.84075,1.8408,34300000.0
2006-06-13 05:52:00,1.84075,1.8408,1.84075,1.8408,40800000.0
2006-06-13 05:53:00,1.84075,1.8408,1.8407,1.84078,64499999.0
2006-06-13 05:54:00,1.8408,1.84083,1.84065,1.8408,81099999.0
2006-06-13 05:55:00,1.84074,1.84079,1.84073,1.84074,39100000.0
2006-06-13 05:56:00,1.84073,1.84083,1.84073,1.84078,35299999.0
2006-06-13 05:57:00,1.84083,1.84083,1.84074,1.84077,6900000.0
2006-06-13 05:58:00,1.84076,1.84079,1.84067,1.84075,79500000.0
2006-06-13 05:59:00,1.84073,1.84083,1.84072,1.8408,89800001.0
2006-06-13 06:00:00,1.84082,1.84082,1.84068,1.84072,69400002.0
2006-06-13 06:01:00,1.84082,1.84082,1.84075,1.84078,38300001.0
2006-06-13 06:02:00,1.8408,1.8408,1.84075,1.8408,6100000.0
2006-06-13 06:03:00,1.84088,1.84088,1.84075,1.84085,76200000.0
2006-06-13 06:04:00,1.84075,1.84084,1.84075,1.8408,38400001.0
2006-06-13 06:05:00,1.8408,1.84085,1.84077,1.8408,34299999.0
2006-06-13 06:06:00,1.84074,1.84079,1.8407,1.8407,70400000.0
2006-06-13 06:07:00,1.84071,1.84075,1.84038,1.84039,43000000.0
2006-06-13 06:08:00,1.84046,1.84056,1.84038,1.84038,72699999.0
2006-06-13 06:09:00,1.84035,1.84041,1.84033,1.84033,129500002.0
2006-06-13 06:10:00,1.84031,1.8404,1.84031,1.8404,22100000.0
2006-06-13 06:11:00,1.8404,1.8404,1.84035,1.84035,27700000.0
2006-06-13 06:12:00,1.84038,1.84038,1.8403,1.84034,25700000.0
2006-06-13 06:13:00,1.84033,1.84034,1.84029,1.8403,25700000.0
2006-06-13 06:14:00,1.84033,1.84033,1.84019,1.84019,79700001.0
2006-06-13 06:15:00,1.84033,1.84033,1.84016,1.84027,55100001.0
2006-06-13 06:16:00,1.84014,1.84014,1.83992,1.83992,65600000.0
2006-06-13 06:17:00,1.83992,1.83998,1.83983,1.83987,75800002.0
2006-06-13 06:18:00,1.83989,1.83989,1.83985,1.83988,28400001.0
2006-06-13 06:19:00,1.83988,1.84016,1.83988,1.84008,26300000.0
2006-06-13 06:20:00,1.84006,1.84009,1.84006,1.84009,9400000.0
2006-06-13 06:21:00,1.84005,1.84013,1.84005,1.84005,52499999.0
2006-06-13 06:22:00,1.84002,1.8401,1.84002,1.8401,92800000.0
2006-06-13 06:23:00,1.84013,1.84013,1.84002,1.84005,54199999.0
2006-06-13 06:24:00,1.8401,1.8401,1.84003,1.84007,97800001.0
2006-06-13 06:25:00,1.84013,1.84013,1.84,1.84003,12900000.0
2006-06-13 06:26:00,1.8401,1.84011,1.84004,1.84004,44800000.0
2006-06-13 06:27:00,1.84,1.84008,1.83997,1.84008,55399998.0
2006-06-13 06:28:00,1.83996,1.83998,1.8398,1.8398,47300001.0
2006-06-13 06:29:00,1.83982,1.83982,1.83982,1.83982,6600000.0
2006-06-13 06:30:00,1.83975,1.8398,1.8397,1.8398,20300000.0
2006-06-13 06:31:00,1.83973,1.83979,1.83968,1.83968,18800000.0
2006-06-13 06:32:00,1.83966,1.8397,1.83965,1.8397,41300000.0
2006-06-13 06:33:00,1.83986,1.84002,1.83986,1.84002,19000000.0
2006-06-13 06:34:00,1.84015,1.84029,1.84015,1.84022,51300000.0
2006-06-13 06:35:00,1.84011,1.84015,1.84006,1.84008,41100000.0
2006-06-13 06:36:00,1.84021,1.84028,1.84021,1.84022,46699999.0
2006-06-13 06:37:00,1.84018,1.84018,1.8401,1.84018,38200000.0
2006-06-13 06:38:00,1.84031,1.84034,1.84031,1.84034,16000000.0
2006-06-13 06:39:00,1.84033,1.84037,1.84033,1.84037,9500000.0
2006-06-13 06:40:00,1.84035,1.84035,1.84032,1.84032,40700000.0
2006-06-13 06:41:00,1.84035,1.84035,1.84028,1.84035,58300000.0
2006-06-13 06:42:00,1.84024,1.84034,1.84024,1.84032,33100000.0
2006-06-13 06:43:00,1.84038,1.84038,1.84032,1.84036,62399998.0
2006-06-13 06:44:00,1.84032,1.84044,1.84032,1.84037,50400000.0
2006-06-13 06:45:00,1.8403,1.84039,1.84022,1.84028,48700000.0
2006-06-13 06:46:00,1.84033,1.84033,1.84023,1.84027,42100000.0
2006-06-13 06:47:00,1.84022,1.84022,1.83999,1.83999,55500000.0
2006-06-13 06:48:00,1.84012,1.84025,1.84012,1.84025,67000000.0
2006-06-13 06:49:00,1.84026,1.84029,1.84019,1.84029,26700000.0
2006-06-13 06:50:00,1.84025,1.84025,1.84025,1.84025,2400000.0
2006-06-13 06:51:00,1.84025,1.84031,1.84017,1.84021,72000000.0
2006-06-13 06:52:00,1.8402,1.84025,1.83995,1.83995,41900001.0
2006-06-13 06:53:00,1.84025,1.84029,1.84023,1.84023,21400000.0
2006-06-13 06:54:00,1.84028,1.84028,1.8402,1.84028,51200001.0
2006-06-13 06:55:00,1.8402,1.84022,1.8402,1.84022,13200000.0
2006-06-13 06:56:00,1.84018,1.84032,1.84018,1.84032,18700000.0
2006-06-13 06:57:00,1.8403,1.8403,1.8403,1.8403,4900000.0
2006-06-13 06:58:00,1.84035,1.84035,1.84035,1.84035,4800000.0
2006-06-13 06:59:00,1.84026,1.84026,1.84002,1.84002,12100000.0
2006-06-13 07:00:00,1.84019,1.84025,1.84008,1.84008,82799998.0
2006-06-13 07:01:00,1.84004,1.84011,1.83998,1.84011,94199999.0
2006-06-13 07:02:00,1.84018,1.84019,1.84014,1.84019,85600001.0
2006-06-13 07:03:00,1.84017,1.84018,1.84002,1.84002,54299999.0
2006-06-13 07:04:00,1.84,1.84002,1.83986,1.8399,81700001.0
2006-06-13 07:05:00,1.83986,1.83986,1.83972,1.83976,30300000.0
2006-06-13 07:06:00,1.83979,1.83979,1.83975,1.83975,21100001.0
2006-06-13 07:07:00,1.83977,1.83994,1.83975,1.83988,61000000.0
2006-06-13 07:08:00,1.83988,1.83996,1.83983,1.83996,65700000.0
2006-06-13 07:09:00,1.8399,1.83995,1.83983,1.83995,40300001.0
2006-06-13 07:10:00,1.83997,1.84003,1.83997,1.84003,2700000.0
2006-06-13 07:11:00,1.83993,1.8401,1.83992,1.83992,60200000.0
2006-06-13 07:12:00,1.83997,1.83997,1.83995,1.83995,8300000.0
2006-06-13 07:13:00,1.84004,1.84016,1.84001,1.8401,87900001.0
2006-06-13 07:14:00,1.8401,1.84028,1.8401,1.84019,64099999.0
2006-06-13 07:15:00,1.84028,1.84041,1.84025,1.8404,43499999.0
2006-06-13 07:16:00,1.84042,1.84042,1.84038,1.84041,28700000.0
2006-06-13 07:17:00,1.84043,1.84047,1.84036,1.84047,93900001.0
2006-06-13 07:18:00,1.84047,1.84052,1.84047,1.8405,33399999.0
2006-06-13 07:19:00,1.84053,1.84063,1.84053,1.84055,41700000.0
2006-06-13 07:20:00,1.84055,1.84066,1.84053,1.84061,30700000.0
2006-06-13 07:21:00,1.84053,1.84059,1.8405,1.84058,60600001.0
2006-06-13 07:22:00,1.8405,1.84053,1.84047,1.84053,85200000.0
2006-06-13 07:23:00,1.84053,1.84053,1.84047,1.84047,3200000.0
2006-06-13 07:24:00,1.84045,1.84053,1.84042,1.8405,86900000.0
2006-06-13 07:25:00,1.84048,1.8405,1.84036,1.84047,59499999.0
2006-06-13 07:26:00,1.8406,1.84127,1.8406,1.84127,71000000.0
2006-06-13 07:27:00,1.8412,1.84139,1.8412,1.84126,55000000.0
2006-06-13 07:28:00,1.84123,1.84138,1.84121,1.84121,46000001.0
2006-06-13 07:29:00,1.84118,1.84127,1.84106,1.84127,50999999.0
2006-06-13 07:30:00,1.84147,1.84149,1.84128,1.84128,62700000.0
2006-06-13 07:31:00,1.8413,1.8413,1.8412,1.8412,48800001.0
2006-06-13 07:32:00,1.84122,1.84135,1.84122,1.84133,22500000.0
2006-06-13 07:33:00,1.84139,1.84139,1.8413,1.84135,65199999.0
2006-06-13 07:34:00,1.84132,1.84134,1.84117,1.84117,99699999.0
2006-06-13 07:35:00,1.84113,1.84113,1.84083,1.84083,70999999.0
2006-06-13 07:36:00,1.84075,1.84075,1.84049,1.84053,33100000.0
2006-06-13 07:37:00,1.84046,1.84047,1.84023,1.84023,84099999.0
2006-06-13 07:38:00,1.84015,1.84027,1.84011,1.84018,73100001.0
2006-06-13 07:39:00,1.84019,1.84029,1.84017,1.84025,103199999.0
2006-06-13 07:40:00,1.84023,1.84032,1.84016,1.84029,130999997.0
2006-06-13 07:41:00,1.84025,1.84036,1.84013,1.84013,20200000.0
2006-06-13 07:42:00,1.84015,1.84037,1.84015,1.84029,75900001.0
2006-06-13 07:43:00,1.84048,1.84068,1.84048,1.84059,46700000.0
2006-06-13 07:44:00,1.84058,1.84061,1.84044,1.84052,39999999.0
2006-06-13 07:45:00,1.84045,1.84048,1.8404,1.8404,16600000.0
2006-06-13 07:46:00,1.84046,1.84065,1.84046,1.8406,41400000.0
2006-06-13 07:47:00,1.84058,1.84067,1.8405,1.84054,44900000.0
2006-06-13 07:48:00,1.84058,1.84058,1.8405,1.8405,15500000.0
2006-06-13 07:49:00,1.84048,1.84058,1.84048,1.84054,49600000.0
2006-06-13 07:50:00,1.84046,1.84049,1.8404,1.8404,23900000.0
2006-06-13 07:51:00,1.84053,1.84056,1.84049,1.8405,29800000.0
2006-06-13 07:52:00,1.84043,1.84068,1.84035,1.84068,55400000.0
2006-06-13 07:53:00,1.84071,1.84078,1.8407,1.84078,25400001.0
2006-06-13 07:54:00,1.84068,1.84116,1.84068,1.84116,70100000.0
2006-06-13 07:55:00,1.84112,1.84112,1.84083,1.84083,14600000.0
2006-06-13 07:56:00,1.84078,1.84087,1.84074,1.84085,59700000.0
2006-06-13 07:57:00,1.84082,1.84087,1.84064,1.84065,144999998.0
2006-06-13 07:58:00,1.84048,1.84048,1.84042,1.84042,38400002.0
2006-06-13 07:59:00,1.84033,1.84041,1.84029,1.84038,32000000.0
2006-06-13 08:00:00,1.84042,1.84058,1.84042,1.8405,58999999.0
2006-06-13 08:01:00,1.84053,1.84053,1.84035,1.84035,45200000.0
2006-06-13 08:02:00,1.84044,1.84059,1.84044,1.84051,76899998.0
2006-06-13 08:03:00,1.84047,1.84051,1.84045,1.8405,57200000.0
2006-06-13 08:04:00,1.8405,1.8405,1.84003,1.84003,89099999.0
2006-06-13 08:05:00,1.83989,1.83989,1.83966,1.83982,79800001.0
2006-06-13 08:06:00,1.83988,1.8399,1.83985,1.8399,43499999.0
2006-06-13 08:07:00,1.8397,1.8397,1.83896,1.83896,47699999.0
2006-06-13 08:08:00,1.83888,1.83924,1.83888,1.83914,75400000.0
2006-06-13 08:09:00,1.83916,1.83947,1.83911,1.8394,136499998.0
2006-06-13 08:10:00,1.83933,1.83962,1.83913,1.83962,77400001.0
2006-06-13 08:11:00,1.83966,1.83978,1.83954,1.83978,54700000.0
2006-06-13 08:12:00,1.83985,1.84,1.83985,1.83987,75800001.0
2006-06-13 08:13:00,1.83983,1.83983,1.83967,1.83968,36800000.0
2006-06-13 08:14:00,1.83977,1.83987,1.8397,1.83983,66699999.0
2006-06-13 08:15:00,1.83991,1.8401,1.83989,1.84,84500000.0
2006-06-13 08:16:00,1.84,1.84,1.83978,1.83993,66850001.0
2006-06-13 08:17:00,1.83998,1.84011,1.83998,1.8401,66699998.0
2006-06-13 08:18:00,1.84017,1.84039,1.84017,1.84038,52500000.0
2006-06-13 08:19:00,1.84065,1.84093,1.84065,1.84074,39799999.0
2006-06-13 08:20:00,1.84072,1.84072,1.84038,1.8404,78000000.0
2006-06-13 08:21:00,1.84038,1.84058,1.84038,1.84054,90799999.0
2006-06-13 08:22:00,1.84064,1.84089,1.84054,1.84088,56300000.0
2006-06-13 08:23:00,1.84115,1.8412,1.84101,1.8411,96100000.0
2006-06-13 08:24:00,1.84107,1.84114,1.84079,1.84079,78900001.0
2006-06-13 08:25:00,1.84083,1.84096,1.84059,1.84059,68899998.0
2006-06-13 08:26:00,1.84046,1.84046,1.84019,1.8402,69800000.0
2006-06-13 08:27:00,1.84015,1.8402,1.83997,1.83997,32100000.0
2006-06-13 08:28:00,1.84,1.84034,1.83991,1.84034,115700002.0
2006-06-13 08:29:00,1.84051,1.84093,1.84051,1.84069,117200000.0
2006-06-13 08:30:00,1.84063,1.84088,1.84063,1.84081,47750001.0
2006-06-13 08:31:00,1.84065,1.84065,1.84039,1.8405,44400000.0
2006-06-13 08:32:00,1.84053,1.84057,1.84043,1.84043,43799999.0
2006-06-13 08:33:00,1.84031,1.84043,1.84031,1.84043,32800000.0
2006-06-13 08:34:00,1.84035,1.84042,1.84031,1.84036,62600000.0
2006-06-13 08:35:00,1.84035,1.84035,1.8402,1.84025,64900001.0
2006-06-13 08:36:00,1.84029,1.84039,1.84029,1.84039,13600000.0
2006-06-13 08:37:00,1.84034,1.84045,1.84034,1.84045,20100000.0
2006-06-13 08:38:00,1.84049,1.84066,1.84048,1.84066,87599999.0
2006-06-13 08:39:00,1.84067,1.84073,1.84058,1.84059,37300000.0
2006-06-13 08:40:00,1.84048,1.8406,1.84047,1.84047,84400001.0
2006-06-13 08:41:00,1.84054,1.84054,1.84038,1.84045,99299999.0
2006-06-13 08:42:00,1.84049,1.84049,1.84036,1.84045,50300000.0
2006-06-13 08:43:00,1.84036,1.84036,1.83978,1.83978,57400000.0
2006-06-13 08:44:00,1.83966,1.83967,1.83838,1.83838,52499999.0
2006-06-13 08:45:00,1.8385,1.83902,1.83844,1.83902,64099999.0
2006-06-13 08:46:00,1.83882,1.83882,1.83866,1.83881,70199999.0
2006-06-13 08:47:00,1.83887,1.83915,1.83887,1.83915,28300000.0
2006-06-13 08:48:00,1.83927,1.83927,1.83914,1.83914,65299999.0
2006-06-13 08:49:00,1.8396,1.84052,1.8396,1.84048,5900000.0
2006-06-13 08:50:00,1.84053,1.84096,1.84053,1.84068,67100000.0
2006-06-13 08:51:00,1.84035,1.84035,1.83945,1.83945,59599999.0
2006-06-13 08:52:00,1.83937,1.84024,1.83937,1.84024,20800000.0
2006-06-13 08:53:00,1.84036,1.84043,1.84028,1.84035,100800001.0
2006-06-13 08:54:00,1.84035,1.84051,1.84035,1.84051,50299999.0
2006-06-13 08:55:00,1.84038,1.84046,1.84035,1.84041,91599997.0
2006-06-13 08:56:00,1.84024,1.84024,1.83974,1.83974,19300000.0
2006-06-13 08:57:00,1.83992,1.84013,1.83992,1.83998,46300000.0
2006-06-13 08:58:00,1.83985,1.83986,1.83949,1.83949,36300000.0
2006-06-13 08:59:00,1.83932,1.83932,1.83902,1.83903,62999999.0
2006-06-13 09:00:00,1.83898,1.83913,1.8389,1.83896,40500000.0
2006-06-13 09:01:00,1.83874,1.83881,1.83856,1.83881,32799999.0
2006-06-13 09:02:00,1.83893,1.83929,1.83891,1.83929,22200000.0
2006-06-13 09:03:00,1.83939,1.83939,1.83918,1.83938,60999999.0
2006-06-13 09:04:00,1.83929,1.83929,1.83906,1.83917,80100000.0
2006-06-13 09:05:00,1.83923,1.83923,1.83907,1.83919,39000000.0
2006-06-13 09:06:00,1.83922,1.83923,1.83905,1.83908,107799999.0
2006-06-13 09:07:00,1.83909,1.83934,1.83909,1.83923,152700000.0
2006-06-13 09:08:00,1.83939,1.84044,1.83939,1.84044,104299997.0
2006-06-13 09:09:00,1.84027,1.84027,1.84006,1.84013,94100001.0
2006-06-13 09:10:00,1.84022,1.84041,1.84022,1.84033,26900000.0
2006-06-13 09:11:00,1.84016,1.84019,1.8399,1.84004,59400000.0
2006-06-13 09:12:00,1.84016,1.84023,1.83988,1.83994,30500000.0
2006-06-13 09:13:00,1.83988,1.83996,1.83968,1.8399,101400002.0
2006-06-13 09:14:00,1.83981,1.83997,1.83968,1.83977,48600000.0
2006-06-13 09:15:00,1.83968,1.84011,1.83956,1.84011,61999999.0
2006-06-13 09:16:00,1.84028,1.84075,1.84028,1.84062,127699998.0
2006-06-13 09:17:00,1.84073,1.84079,1.84066,1.84071,73900000.0
2006-06-13 09:18:00,1.84056,1.84056,1.84028,1.84031,31200000.0
2006-06-13 09:19:00,1.84028,1.84035,1.84024,1.84035,45900000.0
2006-06-13 09:20:00,1.84049,1.84057,1.84043,1.84055,27600000.0
2006-06-13 09:21:00,1.84083,1.84119,1.84083,1.84112,77300000.0
2006-06-13 09:22:00,1.84131,1.84229,1.84131,1.84223,32100000.0
2006-06-13 09:23:00,1.84248,1.84259,1.84241,1.84255,47500000.0
2006-06-13 09:24:00,1.84259,1.84295,1.84254,1.84295,76399999.0
2006-06-13 09:25:00,1.84297,1.84337,1.84297,1.84317,48000000.0
2006-06-13 09:26:00,1.84304,1.84304,1.84285,1.84285,31700000.0
2006-06-13 09:27:00,1.84288,1.84288,1.84263,1.84263,21100000.0
2006-06-13 09:28:00,1.84247,1.84254,1.84228,1.84228,106500000.0
2006-06-13 09:29:00,1.84241,1.84242,1.84221,1.84233,82100000.0
2006-06-13 09:30:00,1.84228,1.84228,1.84209,1.84219,85100000.0
2006-06-13 09:31:00,1.84219,1.84226,1.84212,1.84214,66200000.0
2006-06-13 09:32:00,1.84207,1.84208,1.8418,1.8418,28100000.0
2006-06-13 09:33:00,1.84182,1.84184,1.84174,1.84181,33200000.0
2006-06-13 09:34:00,1.84192,1.84202,1.84192,1.84202,38399999.0
2006-06-13 09:35:00,1.8419,1.84208,1.84186,1.84208,74500000.0
2006-06-13 09:36:00,1.84193,1.84203,1.8419,1.8419,52000000.0
2006-06-13 09:37:00,1.84173,1.84173,1.84109,1.84109,68599999.0
2006-06-13 09:38:00,1.8411,1.84111,1.8409,1.84105,132600001.0
2006-06-13 09:39:00,1.84098,1.84116,1.84098,1.84113,100500002.0
2006-06-13 09:40:00,1.84108,1.84113,1.84108,1.84113,55400001.0
2006-06-13 09:41:00,1.84098,1.84132,1.84098,1.84118,53800000.0
2006-06-13 09:42:00,1.84113,1.84142,1.84109,1.84142,66400000.0
2006-06-13 09:43:00,1.84156,1.84161,1.84112,1.84114,40300000.0
2006-06-13 09:44:00,1.84121,1.84124,1.84106,1.84108,89400000.0
2006-06-13 09:45:00,1.84096,1.84115,1.84091,1.8411,106399998.0
2006-06-13 09:46:00,1.84121,1.84122,1.84106,1.84122,43700000.0
2006-06-13 09:47:00,1.84123,1.84137,1.84122,1.84134,68800000.0
2006-06-13 09:48:00,1.84147,1.8415,1.84129,1.84129,40400000.0
2006-06-13 09:49:00,1.84132,1.84132,1.84122,1.84123,61900000.0
2006-06-13 09:50:00,1.84151,1.84167,1.84151,1.84167,27800000.0
2006-06-13 09:51:00,1.84197,1.84197,1.84183,1.84183,42200001.0
2006-06-13 09:52:00,1.84182,1.84182,1.84144,1.84159,123299999.0
2006-06-13 09:53:00,1.84167,1.84167,1.84155,1.84166,41800000.0
2006-06-13 09:54:00,1.84172,1.84205,1.84172,1.84205,88400000.0
2006-06-13 09:55:00,1.84214,1.84229,1.84206,1.84222,35900000.0
2006-06-13 09:56:00,1.84215,1.84215,1.84199,1.84208,20200000.0
2006-06-13 09:57:00,1.84211,1.84211,1.84197,1.84197,31400000.0
2006-06-13 09:58:00,1.84198,1.84209,1.84191,1.84196,80200000.0
2006-06-13 09:59:00,1.8419,1.8421,1.8419,1.8421,74100001.0
2006-06-13 10:00:00,1.84215,1.84224,1.84205,1.84205,14800000.0
2006-06-13 10:01:00,1.84199,1.84199,1.84173,1.84188,57500000.0
2006-06-13 10:02:00,1.84184,1.84195,1.84179,1.84195,68500002.0
2006-06-13 10:03:00,1.84212,1.84214,1.84199,1.84199,65500001.0
2006-06-13 10:04:00,1.84202,1.84209,1.84193,1.84202,101100000.0
2006-06-13 10:05:00,1.8422,1.84256,1.8422,1.84255,62899999.0
2006-06-13 10:06:00,1.8424,1.84252,1.84217,1.84219,72099999.0
2006-06-13 10:07:00,1.84227,1.84241,1.84219,1.84231,94100003.0
2006-06-13 10:08:00,1.84232,1.84232,1.84192,1.84192,28800000.0
2006-06-13 10:09:00,1.84193,1.84201,1.84193,1.84195,103200001.0
2006-06-13 10:10:00,1.84206,1.84235,1.84206,1.84235,91100000.0
2006-06-13 10:11:00,1.84235,1.84247,1.84233,1.84241,65400000.0
2006-06-13 10:12:00,1.84239,1.84253,1.84239,1.84253,65600001.0
2006-06-13 10:13:00,1.84234,1.84234,1.8421,1.8421,41199998.0
2006-06-13 10:14:00,1.84189,1.842,1.84177,1.84183,86500000.0
2006-06-13 10:15:00,1.8421,1.84274,1.8421,1.84274,73300002.0
2006-06-13 10:16:00,1.84296,1.84298,1.84287,1.84287,82500001.0
2006-06-13 10:17:00,1.84284,1.84305,1.84284,1.84302,24000000.0
2006-06-13 10:18:00,1.84326,1.84353,1.84326,1.84346,39300000.0
2006-06-13 10:19:00,1.84358,1.84411,1.84358,1.84411,46700000.0
2006-06-13 10:20:00,1.84392,1.84392,1.8434,1.84352,85670002.0
2006-06-13 10:21:00,1.84354,1.84364,1.84352,1.84363,76999999.0
2006-06-13 10:22:00,1.84353,1.84356,1.84329,1.84329,131800001.0
2006-06-13 10:23:00,1.84326,1.84339,1.8432,1.84331,58900000.0
2006-06-13 10:24:00,1.84316,1.84325,1.84295,1.84295,43100000.0
2006-06-13 10:25:00,1.84307,1.84342,1.84307,1.84342,84399999.0
2006-06-13 10:26:00,1.84347,1.84347,1.84314,1.84314,28400000.0
2006-06-13 10:27:00,1.84313,1.84313,1.84302,1.84303,93800001.0
2006-06-13 10:28:00,1.84297,1.84302,1.84282,1.84298,95900000.0
2006-06-13 10:29:00,1.84312,1.8433,1.84264,1.84264,74099997.0
2006-06-13 10:30:00,1.84301,1.84385,1.84271,1.84385,35400001.0
2006-06-13 10:31:00,1.84456,1.84463,1.84424,1.84424,49200000.0
2006-06-13 10:32:00,1.8441,1.8441,1.84369,1.84381,49900000.0
2006-06-13 10:33:00,1.84396,1.84407,1.84388,1.84407,71700001.0
2006-06-13 10:34:00,1.8439,1.8439,1.84344,1.84344,52699999.0
2006-06-13 10:35:00,1.84337,1.84339,1.8432,1.84328,38200000.0
2006-06-13 10:36:00,1.84331,1.84331,1.84314,1.84314,38500000.0
2006-06-13 10:37:00,1.84307,1.84316,1.84287,1.84295,82900000.0
2006-06-13 10:38:00,1.8427,1.84278,1.84245,1.84275,53800001.0
2006-06-13 10:39:00,1.8427,1.84277,1.84264,1.84268,36499999.0
2006-06-13 10:40:00,1.84281,1.84295,1.8428,1.84295,74900000.0
2006-06-13 10:41:00,1.84291,1.84302,1.84287,1.84291,64700000.0
2006-06-13 10:42:00,1.84288,1.84288,1.84234,1.84252,44700001.0
2006-06-13 10:43:00,1.84258,1.8426,1.84205,1.84237,62900000.0
2006-06-13 10:44:00,1.84239,1.84256,1.84237,1.84248,96499996.0
2006-06-13 10:45:00,1.84245,1.84253,1.84245,1.84253,34800000.0
2006-06-13 10:46:00,1.84253,1.84278,1.84253,1.8427,51600001.0
2006-06-13 10:47:00,1.84267,1.84269,1.84255,1.84268,45200000.0
2006-06-13 10:48:00,1.84267,1.84278,1.84267,1.84278,21400001.0
2006-06-13 10:49:00,1.84282,1.84282,1.84274,1.84277,48700000.0
2006-06-13 10:50:00,1.84295,1.84322,1.84287,1.8431,88099999.0
2006-06-13 10:51:00,1.8432,1.84335,1.84247,1.84247,99600000.0
2006-06-13 10:52:00,1.84245,1.84273,1.84235,1.84273,33300000.0
2006-06-13 10:53:00,1.84281,1.84287,1.84265,1.84273,76599998.0
2006-06-13 10:54:00,1.8427,1.84301,1.84259,1.84301,91899999.0
2006-06-13 10:55:00,1.84308,1.8431,1.84284,1.8431,73099998.0
2006-06-13 10:56:00,1.84306,1.84306,1.84284,1.84294,92700000.0
2006-06-13 10:57:00,1.84294,1.84297,1.84281,1.84285,31700000.0
2006-06-13 10:58:00,1.84275,1.84275,1.84233,1.84238,132599998.0
2006-06-13 10:59:00,1.84244,1.84287,1.84244,1.84287,100699999.0
2006-06-13 11:00:00,1.84291,1.84291,1.84133,1.84133,88000000.0
2006-06-13 11:01:00,1.84094,1.84166,1.84094,1.84164,81600001.0
2006-06-13 11:02:00,1.84167,1.84167,1.84111,1.84112,58000001.0
2006-06-13 11:03:00,1.84123,1.84145,1.84116,1.84145,68800000.0
2006-06-13 11:04:00,1.84158,1.84166,1.84155,1.84163,44599999.0
2006-06-13 11:05:00,1.84172,1.84181,1.84168,1.84168,91200000.0
2006-06-13 11:06:00,1.84182,1.84185,1.84168,1.84178,60000000.0
2006-06-13 11:07:00,1.84184,1.84214,1.84183,1.84213,56800001.0
2006-06-13 11:08:00,1.84213,1.84213,1.84177,1.84177,55800001.0
2006-06-13 11:09:00,1.84171,1.84171,1.84129,1.84129,122700000.0
2006-06-13 11:10:00,1.84143,1.84147,1.84104,1.84104,89900001.0
2006-06-13 11:11:00,1.8407,1.8407,1.84031,1.84051,48400000.0
2006-06-13 11:12:00,1.84046,1.84077,1.84046,1.8407,63299998.0
2006-06-13 11:13:00,1.84068,1.84068,1.84039,1.8405,31800000.0
2006-06-13 11:14:00,1.84036,1.84036,1.84012,1.84015,61000000.0
2006-06-13 11:15:00,1.84003,1.84018,1.83977,1.84018,146000002.0
2006-06-13 11:16:00,1.84024,1.8407,1.84011,1.8407,40500001.0
2006-06-13 11:17:00,1.84093,1.84126,1.84093,1.84126,9900000.0
2006-06-13 11:18:00,1.84145,1.84196,1.84145,1.84196,59300000.0
2006-06-13 11:19:00,1.84187,1.84201,1.84183,1.84194,68200000.0
2006-06-13 11:20:00,1.84188,1.84192,1.84188,1.84192,10800000.0
2006-06-13 11:21:00,1.84215,1.8422,1.84182,1.84182,26800000.0
2006-06-13 11:22:00,1.84168,1.84168,1.84146,1.84158,86900000.0
2006-06-13 11:23:00,1.84171,1.84199,1.84166,1.84199,78900001.0
2006-06-13 11:24:00,1.84204,1.84204,1.84181,1.84195,52699999.0
2006-06-13 11:25:00,1.84178,1.84178,1.84162,1.84168,56470000.0
2006-06-13 11:26:00,1.84145,1.84145,1.84072,1.84072,47200001.0
2006-06-13 11:27:00,1.84085,1.84131,1.84085,1.84126,104500000.0
2006-06-13 11:28:00,1.84137,1.84149,1.84137,1.8414,58299999.0
2006-06-13 11:29:00,1.84138,1.84152,1.8412,1.8412,116700000.0
2006-06-13 11:30:00,1.84098,1.84098,1.84048,1.84054,84200000.0
2006-06-13 11:31:00,1.84048,1.84061,1.84044,1.84057,148370002.0
2006-06-13 11:32:00,1.84059,1.84061,1.84057,1.84061,34000000.0
2006-06-13 11:33:00,1.84048,1.84053,1.8404,1.84053,52099999.0
2006-06-13 11:34:00,1.84052,1.84061,1.8404,1.84051,64400000.0
2006-06-13 11:35:00,1.84046,1.84046,1.8402,1.84038,91800000.0
2006-06-13 11:36:00,1.84033,1.84043,1.84033,1.84039,73299999.0
2006-06-13 11:37:00,1.84048,1.84061,1.84048,1.8405,82399999.0
2006-06-13 11:38:00,1.84053,1.84058,1.84051,1.84058,85299999.0
2006-06-13 11:39:00,1.84058,1.84081,1.84058,1.84081,11800000.0
2006-06-13 11:40:00,1.84095,1.84117,1.84095,1.84117,94399998.0
2006-06-13 11:41:00,1.84123,1.84142,1.84122,1.84135,84699999.0
2006-06-13 11:42:00,1.84132,1.84132,1.84104,1.84104,139100002.0
2006-06-13 11:43:00,1.84112,1.84135,1.84112,1.84134,70400000.0
2006-06-13 11:44:00,1.84144,1.84185,1.8414,1.84185,66500000.0
2006-06-13 11:45:00,1.84183,1.84189,1.84174,1.84187,43100000.0
2006-06-13 11:46:00,1.84221,1.84249,1.84204,1.84238,108700001.0
2006-06-13 11:47:00,1.84252,1.84311,1.84252,1.84311,111399999.0
2006-06-13 11:48:00,1.84313,1.84313,1.8429,1.84297,129699998.0
2006-06-13 11:49:00,1.84283,1.8429,1.84267,1.84267,104400000.0
2006-06-13 11:50:00,1.84277,1.84329,1.84277,1.84325,91200002.0
2006-06-13 11:51:00,1.84329,1.84338,1.84317,1.84338,83100001.0
2006-06-13 11:52:00,1.84335,1.84335,1.84306,1.84311,39100000.0
2006-06-13 11:53:00,1.84205,1.84205,1.84029,1.8417,99200000.0
2006-06-13 11:54:00,1.84213,1.84232,1.84191,1.84195,120300000.0
2006-06-13 11:55:00,1.84191,1.84211,1.84185,1.84208,33500000.0
2006-06-13 11:56:00,1.84219,1.84236,1.84219,1.84236,26500000.0
2006-06-13 11:57:00,1.84254,1.84272,1.8424,1.84272,139399999.0
2006-06-13 11:58:00,1.84268,1.84268,1.84255,1.84255,69600000.0
2006-06-13 11:59:00,1.8426,1.84264,1.84252,1.8426,66600000.0
2006-06-13 12:00:00,1.84258,1.84258,1.84236,1.8424,146000000.0
2006-06-13 12:01:00,1.84236,1.84239,1.84211,1.84211,115299999.0
2006-06-13 12:02:00,1.84229,1.84249,1.84229,1.84245,43800000.0
2006-06-13 12:03:00,1.84249,1.84256,1.84243,1.84247,88000002.0
2006-06-13 12:04:00,1.84249,1.8428,1.84249,1.84261,97900001.0
2006-06-13 12:05:00,1.84267,1.84267,1.84248,1.84248,42999999.0
2006-06-13 12:06:00,1.84236,1.84258,1.84235,1.84257,91699999.0
2006-06-13 12:07:00,1.84265,1.84273,1.84265,1.84267,66000000.0
2006-06-13 12:08:00,1.8426,1.84266,1.84252,1.84252,68700000.0
2006-06-13 12:09:00,1.84248,1.84248,1.84227,1.84235,20200000.0
2006-06-13 12:10:00,1.84225,1.84225,1.84203,1.84204,31300000.0
2006-06-13 12:11:00,1.842,1.84206,1.84194,1.84195,59599999.0
2006-06-13 12:12:00,1.84189,1.84194,1.8418,1.8418,32700000.0
2006-06-13 12:13:00,1.84185,1.84204,1.84185,1.84204,72600000.0
2006-06-13 12:14:00,1.84205,1.84234,1.84205,1.84234,55399999.0
2006-06-13 12:15:00,1.84235,1.84288,1.84231,1.84288,71900000.0
2006-06-13 12:16:00,1.84271,1.84282,1.84252,1.84252,51599999.0
2006-06-13 12:17:00,1.84256,1.84256,1.84232,1.84251,70550000.0
2006-06-13 12:18:00,1.84266,1.84268,1.84256,1.84256,129400001.0
2006-06-13 12:19:00,1.84253,1.84253,1.84204,1.84204,51599999.0
2006-06-13 12:20:00,1.84211,1.84211,1.84194,1.84208,101200002.0
2006-06-13 12:21:00,1.84208,1.84285,1.84208,1.8428,74999999.0
2006-06-13 12:22:00,1.84282,1.84297,1.8427,1.84297,69800001.0
2006-06-13 12:23:00,1.84319,1.84353,1.84319,1.8435,22500000.0
2006-06-13 12:24:00,1.84352,1.84354,1.84331,1.84335,67300000.0
2006-06-13 12:25:00,1.84353,1.84378,1.84353,1.84364,50900001.0
2006-06-13 12:26:00,1.84372,1.84377,1.84362,1.8437,24200000.0
2006-06-13 12:27:00,1.84373,1.84373,1.84355,1.8436,7800000.0
2006-06-13 12:28:00,1.84361,1.84361,1.84347,1.84347,100800000.0
2006-06-13 12:29:00,1.84354,1.8436,1.84344,1.84354,61100001.0
2006-06-13 12:30:00,1.84355,1.84355,1.84323,1.84334,98700001.0
2006-06-13 12:31:00,1.84328,1.84338,1.84322,1.84325,101700000.0
2006-06-13 12:32:00,1.84317,1.84323,1.84313,1.84323,59600000.0
2006-06-13 12:33:00,1.84323,1.84323,1.843,1.84305,48100000.0
2006-06-13 12:34:00,1.84303,1.84303,1.84291,1.84294,76400001.0
2006-06-13 12:35:00,1.84301,1.84306,1.84292,1.84294,44200000.0
2006-06-13 12:36:00,1.84293,1.84318,1.84288,1.84318,39600000.0
2006-06-13 12:37:00,1.84305,1.84318,1.84304,1.84318,34600000.0
2006-06-13 12:38:00,1.84315,1.8432,1.8431,1.8432,61600001.0
2006-06-13 12:39:00,1.84312,1.8432,1.84312,1.84313,45300001.0
2006-06-13 12:40:00,1.84314,1.84321,1.8431,1.84317,96299998.0
2006-06-13 12:41:00,1.84317,1.84339,1.84317,1.84332,59300000.0
2006-06-13 12:42:00,1.84325,1.84325,1.84316,1.84316,64700001.0
2006-06-13 12:43:00,1.84313,1.84313,1.8429,1.8429,133100001.0
2006-06-13 12:44:00,1.84276,1.84277,1.84265,1.84265,25400000.0
2006-06-13 12:45:00,1.84273,1.84274,1.84265,1.84266,127700002.0
2006-06-13 12:46:00,1.84256,1.84256,1.84238,1.84244,21800000.0
2006-06-13 12:47:00,1.84245,1.84245,1.84206,1.84213,107099999.0
2006-06-13 12:48:00,1.84218,1.84221,1.84178,1.84178,110599998.0
2006-06-13 12:49:00,1.8418,1.84184,1.84163,1.8417,81700000.0
2006-06-13 12:50:00,1.84168,1.84191,1.84163,1.84191,40600000.0
2006-06-13 12:51:00,1.84176,1.84176,1.84166,1.84171,95599999.0
2006-06-13 12:52:00,1.84166,1.84206,1.84166,1.84205,84800000.0
2006-06-13 12:53:00,1.84207,1.84208,1.84185,1.84185,69399999.0
2006-06-13 12:54:00,1.84155,1.84155,1.84094,1.84105,53900000.0
2006-06-13 12:55:00,1.84104,1.84127,1.84104,1.84127,47600000.0
2006-06-13 12:56:00,1.84116,1.84126,1.84097,1.84097,57500000.0
2006-06-13 12:57:00,1.8411,1.84115,1.84101,1.84111,75050002.0
2006-06-13 12:58:00,1.84103,1.84105,1.84097,1.84105,46000000.0
2006-06-13 12:59:00,1.84105,1.84121,1.84085,1.84095,80000000.0
2006-06-13 13:00:00,1.84107,1.84127,1.84107,1.84124,94500001.0
2006-06-13 13:01:00,1.84113,1.84127,1.84113,1.84127,62500000.0
2006-06-13 13:02:00,1.84134,1.84166,1.84134,1.84147,40500000.0
2006-06-13 13:03:00,1.84158,1.8418,1.84153,1.8418,73900002.0
2006-06-13 13:04:00,1.84186,1.84187,1.84178,1.84185,43099999.0
2006-06-13 13:05:00,1.84185,1.84201,1.84185,1.84195,51600000.0
2006-06-13 13:06:00,1.84208,1.84209,1.84181,1.84188,107299999.0
2006-06-13 13:07:00,1.84197,1.84197,1.84187,1.84191,75099999.0
2006-06-13 13:08:00,1.842,1.84233,1.842,1.84233,88700000.0
2006-06-13 13:09:00,1.84231,1.84237,1.84212,1.84214,122999998.0
2006-06-13 13:10:00,1.84211,1.84211,1.84192,1.84203,71000000.0
2006-06-13 13:11:00,1.84205,1.84218,1.84205,1.84218,15200000.0
2006-06-13 13:12:00,1.84222,1.84222,1.84201,1.84205,44100001.0
2006-06-13 13:13:00,1.84169,1.84169,1.84129,1.84129,32199999.0
2006-06-13 13:14:00,1.84132,1.84152,1.84132,1.84138,65100000.0
2006-06-13 13:15:00,1.84139,1.84151,1.84135,1.84142,63599999.0
2006-06-13 13:16:00,1.84133,1.84133,1.84126,1.84127,83900000.0
2006-06-13 13:17:00,1.84111,1.84111,1.84063,1.84068,110699999.0
2006-06-13 13:18:00,1.84066,1.84075,1.84053,1.84053,79899998.0
2006-06-13 13:19:00,1.8406,1.84082,1.84055,1.84082,50900000.0
2006-06-13 13:20:00,1.84084,1.84139,1.84084,1.84139,102799999.0
2006-06-13 13:21:00,1.84124,1.84124,1.8408,1.8408,23300000.0
2006-06-13 13:22:00,1.8409,1.84111,1.8409,1.84111,24700000.0
2006-06-13 13:23:00,1.84114,1.84139,1.84114,1.84139,28400000.0
2006-06-13 13:24:00,1.84147,1.84155,1.84142,1.84152,49299999.0
2006-06-13 13:25:00,1.84153,1.84188,1.84153,1.84188,68599999.0
2006-06-13 13:26:00,1.84186,1.84186,1.84169,1.84169,46900000.0
2006-06-13 13:27:00,1.84166,1.84166,1.84134,1.8414,43900000.0
2006-06-13 13:28:00,1.84138,1.84141,1.84115,1.84115,42100000.0
2006-06-13 13:29:00,1.84118,1.84121,1.84108,1.84108,122100001.0
2006-06-13 13:30:00,1.841,1.84102,1.84087,1.84087,116899999.0
2006-06-13 13:31:00,1.84085,1.84095,1.84085,1.8409,69499999.0
2006-06-13 13:32:00,1.84095,1.84108,1.84086,1.84108,30800000.0
2006-06-13 13:33:00,1.84121,1.84146,1.84121,1.8414,54700001.0
2006-06-13 13:34:00,1.84136,1.84147,1.84132,1.8414,68700000.0
2006-06-13 13:35:00,1.8414,1.84141,1.84124,1.84124,39500000.0
2006-06-13 13:36:00,1.84128,1.84132,1.84115,1.84132,110399999.0
2006-06-13 13:37:00,1.84141,1.84153,1.84139,1.84139,61499999.0
2006-06-13 13:38:00,1.84142,1.84144,1.84102,1.84102,89199999.0
2006-06-13 13:39:00,1.84096,1.84102,1.84091,1.84091,77699999.0
2006-06-13 13:40:00,1.84098,1.84101,1.84079,1.8409,105400000.0
2006-06-13 13:41:00,1.84108,1.84118,1.84085,1.84085,58000000.0
2006-06-13 13:42:00,1.84082,1.84098,1.84081,1.84092,64600000.0
2006-06-13 13:43:00,1.84088,1.84096,1.84079,1.84096,44100000.0
2006-06-13 13:44:00,1.84092,1.84106,1.84089,1.84106,46700000.0
2006-06-13 13:45:00,1.84098,1.84107,1.84096,1.84107,91600000.0
2006-06-13 13:46:00,1.84125,1.84128,1.84113,1.84121,93600000.0
2006-06-13 13:47:00,1.8412,1.84156,1.8412,1.84147,106999999.0
2006-06-13 13:48:00,1.84156,1.84177,1.84156,1.84177,52900000.0
2006-06-13 13:49:00,1.84172,1.84172,1.84152,1.84166,60000000.0
2006-06-13 13:50:00,1.84162,1.84162,1.84149,1.84149,31900000.0
2006-06-13 13:51:00,1.84133,1.84145,1.8411,1.8411,110300000.0
2006-06-13 13:52:00,1.84113,1.84131,1.84102,1.84102,54700000.0
2006-06-13 13:53:00,1.84083,1.84099,1.84081,1.84083,129000001.0
2006-06-13 13:54:00,1.84093,1.84093,1.84052,1.84052,24800000.0
2006-06-13 13:55:00,1.8403,1.84036,1.84015,1.84015,61999998.0
2006-06-13 13:56:00,1.84021,1.84021,1.83975,1.83982,71200001.0
2006-06-13 13:57:00,1.83989,1.84028,1.83989,1.84026,31400000.0
2006-06-13 13:58:00,1.84028,1.84048,1.84028,1.84035,72500001.0
2006-06-13 13:59:00,1.84047,1.8406,1.84033,1.84033,44100001.0
2006-06-13 14:00:00,1.84032,1.84034,1.8401,1.84025,49500000.0
2006-06-13 14:01:00,1.84032,1.84032,1.84021,1.84021,63199998.0
2006-06-13 14:02:00,1.83999,1.83999,1.83962,1.83966,68200000.0
2006-06-13 14:03:00,1.83965,1.83965,1.83929,1.83934,28100000.0
2006-06-13 14:04:00,1.83929,1.83951,1.83925,1.8395,93200001.0
2006-06-13 14:05:00,1.83943,1.83952,1.83938,1.8394,73000000.0
2006-06-13 14:06:00,1.83939,1.83968,1.83939,1.8396,44900001.0
2006-06-13 14:07:00,1.8396,1.83982,1.8396,1.83982,49100000.0
2006-06-13 14:08:00,1.83983,1.83983,1.83961,1.83963,40900001.0
2006-06-13 14:09:00,1.83981,1.83984,1.83981,1.83984,23800000.0
2006-06-13 14:10:00,1.84007,1.84014,1.84004,1.84008,78000000.0
2006-06-13 14:11:00,1.84003,1.84006,1.83968,1.83968,31500000.0
2006-06-13 14:12:00,1.8397,1.8398,1.83923,1.83923,90800000.0
2006-06-13 14:13:00,1.83929,1.83936,1.83919,1.83935,71000000.0
2006-06-13 14:14:00,1.83935,1.83959,1.83935,1.83951,44200000.0
2006-06-13 14:15:00,1.83947,1.83958,1.83947,1.83958,79900000.0
2006-06-13 14:16:00,1.83952,1.83963,1.83935,1.83935,17500000.0
2006-06-13 14:17:00,1.83944,1.83952,1.8392,1.83932,72599999.0
2006-06-13 14:18:00,1.83936,1.83936,1.83917,1.8392,59099999.0
2006-06-13 14:19:00,1.8393,1.83943,1.8393,1.8394,77000000.0
2006-06-13 14:20:00,1.83929,1.83957,1.83929,1.83936,70700000.0
2006-06-13 14:21:00,1.83919,1.83919,1.83901,1.83901,53500000.0
2006-06-13 14:22:00,1.83895,1.83895,1.83856,1.83856,22500000.0
2006-06-13 14:23:00,1.83862,1.83871,1.8385,1.83853,58100000.0
2006-06-13 14:24:00,1.83847,1.83868,1.83842,1.83851,41300000.0
2006-06-13 14:25:00,1.83855,1.8387,1.8384,1.83862,105699999.0
2006-06-13 14:26:00,1.8387,1.83893,1.83858,1.83887,116599999.0
2006-06-13 14:27:00,1.83898,1.83907,1.83876,1.83901,85000001.0
2006-06-13 14:28:00,1.83913,1.83951,1.83913,1.83951,44500000.0
2006-06-13 14:29:00,1.83962,1.83962,1.83906,1.83906,60000000.0
2006-06-13 14:30:00,1.83942,1.83984,1.83705,1.83706,38900000.0
2006-06-13 14:31:00,1.83718,1.83734,1.837,1.83719,61700000.0
2006-06-13 14:32:00,1.83731,1.83738,1.83684,1.83684,60200001.0
2006-06-13 14:33:00,1.83672,1.83771,1.83654,1.83771,86500000.0
2006-06-13 14:34:00,1.83784,1.83846,1.83776,1.83846,28800000.0
2006-06-13 14:35:00,1.8387,1.83935,1.8387,1.83903,76500001.0
2006-06-13 14:36:00,1.83903,1.83923,1.83851,1.83858,85000000.0
2006-06-13 14:37:00,1.83879,1.83947,1.83879,1.83918,68400000.0
2006-06-13 14:38:00,1.83924,1.83924,1.83868,1.83909,108199999.0
2006-06-13 14:39:00,1.83904,1.83904,1.8385,1.8385,84200000.0
2006-06-13 14:40:00,1.8386,1.8386,1.83775,1.83803,61700001.0
2006-06-13 14:41:00,1.83793,1.8384,1.83771,1.83771,99900000.0
2006-06-13 14:42:00,1.83782,1.83809,1.83774,1.83799,112600000.0
2006-06-13 14:43:00,1.83831,1.83858,1.83797,1.83797,94200002.0
2006-06-13 14:44:00,1.83765,1.8379,1.83736,1.8379,43100001.0
2006-06-13 14:45:00,1.8383,1.83871,1.8383,1.83846,33200000.0
2006-06-13 14:46:00,1.83833,1.83853,1.83826,1.83853,53099998.0
2006-06-13 14:47:00,1.83853,1.83856,1.83819,1.83819,73799999.0
2006-06-13 14:48:00,1.83825,1.83843,1.83819,1.83834,52300000.0
2006-06-13 14:49:00,1.83861,1.83907,1.83861,1.83874,63100000.0
2006-06-13 14:50:00,1.83887,1.83925,1.83854,1.83854,58200000.0
2006-06-13 14:51:00,1.83835,1.8392,1.83835,1.8392,48500000.0
2006-06-13 14:52:00,1.83926,1.83978,1.83926,1.83945,41500000.0
2006-06-13 14:53:00,1.83928,1.83991,1.83928,1.83977,56600000.0
2006-06-13 14:54:00,1.83956,1.83956,1.83865,1.83865,49700000.0
2006-06-13 14:55:00,1.83872,1.83877,1.83829,1.83836,57000000.0
2006-06-13 14:56:00,1.83847,1.83904,1.83847,1.83853,60900000.0
2006-06-13 14:57:00,1.83856,1.83877,1.83837,1.83855,60400000.0
2006-06-13 14:58:00,1.83881,1.83895,1.83871,1.83879,52100000.0
2006-06-13 14:59:00,1.83872,1.83875,1.83862,1.83862,46200000.0
2006-06-13 15:00:00,1.83861,1.83926,1.83855,1.83926,79400000.0
2006-06-13 15:01:00,1.83936,1.83961,1.8392,1.83937,42100000.0
2006-06-13 15:02:00,1.83962,1.83973,1.83948,1.83955,22200000.0
2006-06-13 15:03:00,1.83992,1.84023,1.83992,1.84021,126299998.0
2006-06-13 15:04:00,1.84028,1.84068,1.84024,1.84031,98899999.0
2006-06-13 15:05:00,1.84028,1.84044,1.84022,1.84043,69300000.0
2006-06-13 15:06:00,1.84056,1.84082,1.8405,1.84073,81100001.0
2006-06-13 15:07:00,1.84076,1.84076,1.84063,1.84071,97800002.0
2006-06-13 15:08:00,1.84051,1.84062,1.84043,1.84043,79300002.0
2006-06-13 15:09:00,1.84027,1.84027,1.83973,1.83975,136000001.0
2006-06-13 15:10:00,1.83966,1.83981,1.83958,1.83963,99000000.0
2006-06-13 15:11:00,1.83971,1.84001,1.83934,1.83934,68900001.0
2006-06-13 15:12:00,1.83929,1.8395,1.83929,1.8395,42000000.0
2006-06-13 15:13:00,1.83961,1.83968,1.83932,1.8394,61100000.0
2006-06-13 15:14:00,1.83939,1.83942,1.83911,1.8392,32500000.0
2006-06-13 15:15:00,1.83916,1.83916,1.83876,1.83895,65950001.0
2006-06-13 15:16:00,1.83877,1.83904,1.83877,1.83897,115600001.0
2006-06-13 15:17:00,1.83898,1.83899,1.8387,1.8387,29300000.0
2006-06-13 15:18:00,1.83889,1.83912,1.83871,1.83912,70600000.0
2006-06-13 15:19:00,1.83913,1.83968,1.83913,1.8393,64500000.0
2006-06-13 15:20:00,1.83933,1.83957,1.83898,1.83898,40300000.0
2006-06-13 15:21:00,1.83889,1.8389,1.83878,1.83887,67299999.0
2006-06-13 15:22:00,1.83885,1.83913,1.83885,1.83899,64300000.0
2006-06-13 15:23:00,1.83895,1.83905,1.83882,1.83882,146600000.0
2006-06-13 15:24:00,1.83878,1.8388,1.8386,1.83876,50900000.0
2006-06-13 15:25:00,1.83892,1.83898,1.83878,1.83896,123800001.0
2006-06-13 15:26:00,1.8389,1.8389,1.8388,1.8388,36900000.0
2006-06-13 15:27:00,1.83902,1.83933,1.83902,1.83933,10700000.0
2006-06-13 15:28:00,1.83957,1.83961,1.83934,1.83934,70599998.0
2006-06-13 15:29:00,1.83937,1.83963,1.83937,1.83955,100299999.0
2006-06-13 15:30:00,1.83978,1.84021,1.83978,1.84017,84400002.0
2006-06-13 15:31:00,1.8402,1.8403,1.83996,1.84021,60700000.0
2006-06-13 15:32:00,1.83998,1.84012,1.83982,1.84011,106299999.0
2006-06-13 15:33:00,1.84015,1.84025,1.84008,1.84025,66499999.0
2006-06-13 15:34:00,1.84023,1.84041,1.84023,1.84037,61100000.0
2006-06-13 15:35:00,1.84041,1.84059,1.84033,1.84054,26100000.0
2006-06-13 15:36:00,1.84051,1.84068,1.84051,1.84067,22300000.0
2006-06-13 15:37:00,1.84076,1.84154,1.84076,1.84154,82199999.0
2006-06-13 15:38:00,1.84158,1.8419,1.84153,1.84182,27300000.0
2006-06-13 15:39:00,1.84186,1.84227,1.84185,1.84211,88899999.0
2006-06-13 15:40:00,1.842,1.84217,1.84199,1.84207,26300000.0
2006-06-13 15:41:00,1.84193,1.84193,1.84167,1.84168,59500001.0
2006-06-13 15:42:00,1.84176,1.84228,1.84176,1.84222,83000001.0
2006-06-13 15:43:00,1.84237,1.8431,1.84237,1.8431,27400000.0
2006-06-13 15:44:00,1.84328,1.84381,1.84327,1.84347,52000000.0
2006-06-13 15:45:00,1.84362,1.84392,1.84353,1.84366,65500001.0
2006-06-13 15:46:00,1.84379,1.84387,1.84356,1.84368,90800001.0
2006-06-13 15:47:00,1.84345,1.84345,1.84287,1.84289,63600001.0
2006-06-13 15:48:00,1.84284,1.84295,1.84274,1.84283,69600000.0
2006-06-13 15:49:00,1.84275,1.84288,1.8427,1.84274,107299999.0
2006-06-13 15:50:00,1.84263,1.84279,1.84262,1.84279,48500000.0
2006-06-13 15:51:00,1.84287,1.84297,1.84267,1.84295,59399999.0
2006-06-13 15:52:00,1.84285,1.84285,1.84251,1.84251,115799999.0
2006-06-13 15:53:00,1.84245,1.84245,1.84235,1.84242,89899999.0
2006-06-13 15:54:00,1.84246,1.84251,1.84213,1.84217,44300000.0
2006-06-13 15:55:00,1.84221,1.84222,1.84208,1.84222,78000000.0
2006-06-13 15:56:00,1.8422,1.84242,1.84211,1.84232,34300000.0
2006-06-13 15:57:00,1.84245,1.8427,1.84245,1.84253,37999999.0
2006-06-13 15:58:00,1.84254,1.84269,1.84247,1.84247,27000000.0
2006-06-13 15:59:00,1.84245,1.84277,1.84245,1.84277,55000000.0
2006-06-13 16:00:00,1.843,1.84332,1.843,1.84323,85999998.0
2006-06-13 16:01:00,1.84333,1.84339,1.84299,1.84339,116499998.0
2006-06-13 16:02:00,1.84346,1.84363,1.84346,1.8436,31800000.0
2006-06-13 16:03:00,1.84378,1.84379,1.843,1.84308,32600000.0
2006-06-13 16:04:00,1.84305,1.84327,1.84295,1.84327,137000000.0
2006-06-13 16:05:00,1.8432,1.84322,1.84306,1.84306,48200000.0
2006-06-13 16:06:00,1.84287,1.84287,1.8422,1.84221,45700000.0
2006-06-13 16:07:00,1.84233,1.84233,1.84082,1.84087,86400001.0
2006-06-13 16:08:00,1.8407,1.84088,1.84027,1.84027,106400003.0
2006-06-13 16:09:00,1.84055,1.84058,1.84052,1.84055,73600000.0
2006-06-13 16:10:00,1.84055,1.84071,1.84039,1.84039,44700000.0
2006-06-13 16:11:00,1.84045,1.84095,1.84045,1.84095,80399999.0
2006-06-13 16:12:00,1.84074,1.8408,1.84046,1.84059,80499998.0
2006-06-13 16:13:00,1.84059,1.84073,1.8403,1.84037,74799999.0
2006-06-13 16:14:00,1.84041,1.8407,1.84041,1.84066,90200002.0
2006-06-13 16:15:00,1.84072,1.84083,1.84072,1.84077,76399998.0
2006-06-13 16:16:00,1.84083,1.84083,1.84067,1.84072,92200001.0
2006-06-13 16:17:00,1.84087,1.84087,1.84052,1.84062,120999999.0
2006-06-13 16:18:00,1.84062,1.84063,1.84011,1.84013,81599999.0
2006-06-13 16:19:00,1.84034,1.84075,1.84034,1.84075,17600000.0
2006-06-13 16:20:00,1.84114,1.84204,1.84114,1.84198,74299999.0
2006-06-13 16:21:00,1.84188,1.84188,1.84102,1.84102,73299998.0
2006-06-13 16:22:00,1.84063,1.84078,1.84019,1.84019,45200000.0
2006-06-13 16:23:00,1.83965,1.83965,1.83916,1.83916,55400000.0
2006-06-13 16:24:00,1.83897,1.83959,1.83897,1.83957,56599999.0
2006-06-13 16:25:00,1.83957,1.83958,1.83895,1.83903,45599999.0
2006-06-13 16:26:00,1.83899,1.83919,1.83887,1.83895,79000000.0
2006-06-13 16:27:00,1.83894,1.83944,1.83894,1.83944,35900000.0
2006-06-13 16:28:00,1.83954,1.8396,1.83924,1.83934,40699999.0
2006-06-13 16:29:00,1.83943,1.83954,1.83927,1.83951,97800000.0
2006-06-13 16:30:00,1.83949,1.8396,1.83911,1.83912,34000000.0
2006-06-13 16:31:00,1.83901,1.83901,1.83851,1.83862,61000001.0
2006-06-13 16:32:00,1.83865,1.83875,1.83854,1.83875,39600000.0
2006-06-13 16:33:00,1.83859,1.83859,1.83774,1.83774,37100000.0
2006-06-13 16:34:00,1.83775,1.83792,1.8376,1.83775,36800000.0
2006-06-13 16:35:00,1.83768,1.83811,1.83753,1.83811,97799999.0
2006-06-13 16:36:00,1.83799,1.838,1.8377,1.838,77200000.0
2006-06-13 16:37:00,1.83805,1.83814,1.83775,1.83779,97699999.0
2006-06-13 16:38:00,1.83757,1.83831,1.83757,1.83831,40399999.0
2006-06-13 16:39:00,1.83828,1.8383,1.83811,1.8383,62600001.0
2006-06-13 16:40:00,1.83828,1.83842,1.83825,1.83837,68900000.0
2006-06-13 16:41:00,1.83818,1.83854,1.83818,1.83854,86000000.0
2006-06-13 16:42:00,1.83857,1.83881,1.83857,1.83881,22200000.0
2006-06-13 16:43:00,1.83875,1.83909,1.83864,1.83902,71599999.0
2006-06-13 16:44:00,1.83916,1.83916,1.83888,1.83907,87400000.0
2006-06-13 16:45:00,1.8391,1.83925,1.83894,1.83925,118300001.0
2006-06-13 16:46:00,1.83931,1.83931,1.83893,1.839,33670000.0
2006-06-13 16:47:00,1.83904,1.83925,1.83904,1.8391,99600000.0
2006-06-13 16:48:00,1.83917,1.83917,1.83851,1.83859,87600000.0
2006-06-13 16:49:00,1.8387,1.83883,1.8387,1.8387,65400000.0
2006-06-13 16:50:00,1.83877,1.83881,1.83849,1.83852,63799999.0
2006-06-13 16:51:00,1.83839,1.83839,1.83752,1.83756,126200002.0
2006-06-13 16:52:00,1.83752,1.83806,1.83747,1.83806,61400000.0
2006-06-13 16:53:00,1.83788,1.83788,1.83762,1.83769,69200000.0
2006-06-13 16:54:00,1.83762,1.83767,1.83744,1.83744,73400000.0
2006-06-13 16:55:00,1.83743,1.83743,1.8363,1.8363,50100000.0
2006-06-13 16:56:00,1.83633,1.83776,1.83633,1.83776,65600001.0
2006-06-13 16:57:00,1.83807,1.83817,1.83775,1.83775,59100000.0
2006-06-13 16:58:00,1.83751,1.83751,1.83718,1.83718,140100000.0
2006-06-13 16:59:00,1.83692,1.83692,1.83584,1.83624,79500000.0
2006-06-13 17:00:00,1.83638,1.83701,1.83638,1.83661,109100000.0
2006-06-13 17:01:00,1.83655,1.83725,1.83651,1.83725,53700000.0
2006-06-13 17:02:00,1.83732,1.83732,1.83698,1.83719,70000000.0
2006-06-13 17:03:00,1.83729,1.83738,1.83714,1.83714,52000000.0
2006-06-13 17:04:00,1.83699,1.83699,1.83662,1.8367,88700002.0
2006-06-13 17:05:00,1.83673,1.83694,1.83669,1.83675,89400001.0
2006-06-13 17:06:00,1.837,1.8374,1.837,1.8374,135200000.0
2006-06-13 17:07:00,1.83751,1.83785,1.83751,1.83785,34800000.0
2006-06-13 17:08:00,1.83785,1.83798,1.83778,1.83798,65500000.0
2006-06-13 17:09:00,1.83827,1.83833,1.83827,1.83833,12000000.0
2006-06-13 17:10:00,1.8385,1.83898,1.83843,1.83898,34100000.0
2006-06-13 17:11:00,1.83906,1.83922,1.83883,1.83887,133800000.0
2006-06-13 17:12:00,1.83875,1.83875,1.83849,1.83873,51599999.0
2006-06-13 17:13:00,1.83865,1.8392,1.83855,1.8392,93000000.0
2006-06-13 17:14:00,1.83934,1.83934,1.83873,1.83873,82599998.0
2006-06-13 17:15:00,1.83841,1.83865,1.83841,1.83852,18300000.0
2006-06-13 17:16:00,1.83848,1.83891,1.83844,1.83891,57699999.0
2006-06-13 17:17:00,1.83896,1.83901,1.83844,1.83887,87899999.0
2006-06-13 17:18:00,1.83902,1.83907,1.83845,1.8386,142199998.0
2006-06-13 17:19:00,1.83852,1.8386,1.83831,1.83851,102800001.0
2006-06-13 17:20:00,1.83857,1.8388,1.83857,1.8388,78500000.0
2006-06-13 17:21:00,1.83887,1.83887,1.83883,1.83885,57300001.0
2006-06-13 17:22:00,1.83877,1.83877,1.83825,1.83825,112299999.0
2006-06-13 17:23:00,1.83805,1.83805,1.83795,1.83804,58400000.0
2006-06-13 17:24:00,1.83813,1.83813,1.83802,1.83802,22100000.0
2006-06-13 17:25:00,1.83806,1.83811,1.83794,1.83794,94099998.0
2006-06-13 17:26:00,1.83787,1.83787,1.83761,1.83766,11400000.0
2006-06-13 17:27:00,1.83791,1.83796,1.83791,1.83796,4200000.0
2006-06-13 17:28:00,1.83815,1.83846,1.83815,1.83835,45500000.0
2006-06-13 17:29:00,1.83836,1.83867,1.83828,1.83867,66800001.0
2006-06-13 17:30:00,1.83871,1.83897,1.83871,1.83893,38800000.0
2006-06-13 17:31:00,1.83882,1.83888,1.83876,1.83887,59400000.0
2006-06-13 17:32:00,1.83897,1.83909,1.83897,1.83907,31000000.0
2006-06-13 17:33:00,1.83917,1.83921,1.83917,1.83919,26000000.0
2006-06-13 17:34:00,1.83927,1.83931,1.83925,1.8393,71570001.0
2006-06-13 17:35:00,1.8394,1.83948,1.8393,1.8393,61200000.0
2006-06-13 17:36:00,1.83917,1.83919,1.83904,1.83907,54299999.0
2006-06-13 17:37:00,1.83901,1.83907,1.83889,1.83892,59900000.0
2006-06-13 17:38:00,1.8389,1.83899,1.8389,1.83899,38300000.0
2006-06-13 17:39:00,1.83902,1.83902,1.83896,1.839,30000000.0
2006-06-13 17:40:00,1.83902,1.83907,1.83888,1.83888,66599999.0
2006-06-13 17:41:00,1.83897,1.83905,1.83885,1.83885,9000000.0
2006-06-13 17:42:00,1.83875,1.83878,1.83868,1.83878,49600001.0
2006-06-13 17:43:00,1.8388,1.8388,1.83854,1.8387,116300001.0
2006-06-13 17:44:00,1.83868,1.8388,1.83868,1.83868,89499999.0
2006-06-13 17:45:00,1.83859,1.83867,1.83849,1.83867,42100000.0
2006-06-13 17:46:00,1.83864,1.83873,1.83863,1.83873,26300000.0
2006-06-13 17:47:00,1.83878,1.83893,1.83878,1.83884,52800000.0
2006-06-13 17:48:00,1.83888,1.83903,1.83888,1.83901,23399999.0
2006-06-13 17:49:00,1.83909,1.8395,1.83909,1.8395,47200000.0
2006-06-13 17:50:00,1.83946,1.84009,1.83946,1.84004,89700002.0
2006-06-13 17:51:00,1.84012,1.84027,1.84001,1.84017,36500000.0
2006-06-13 17:52:00,1.84022,1.84022,1.84009,1.84019,60000000.0
2006-06-13 17:53:00,1.84013,1.84027,1.84013,1.84027,55399999.0
2006-06-13 17:54:00,1.84013,1.84024,1.84005,1.84017,53100000.0
2006-06-13 17:55:00,1.84016,1.84016,1.84005,1.84005,19900000.0
2006-06-13 17:56:00,1.83989,1.83989,1.83971,1.83971,59000002.0
2006-06-13 17:57:00,1.83962,1.8397,1.83955,1.83955,40799999.0
2006-06-13 17:58:00,1.83952,1.83963,1.8395,1.83959,56500001.0
2006-06-13 17:59:00,1.83951,1.83951,1.83939,1.83941,30800000.0
2006-06-13 18:00:00,1.83954,1.83965,1.83948,1.83956,88200000.0
2006-06-13 18:01:00,1.83963,1.83972,1.83943,1.83947,938050001.0
2006-06-13 18:02:00,1.83945,1.83959,1.83937,1.83937,1074400003.0
2006-06-13 18:03:00,1.83928,1.83934,1.83917,1.83917,1325900006.0
2006-06-13 18:04:00,1.8393,1.83948,1.83927,1.83938,765800005.0
2006-06-13 18:05:00,1.83937,1.83945,1.83935,1.8394,967599999.0
2006-06-13 18:06:00,1.83936,1.83945,1.83912,1.83917,1015800001.0
2006-06-13 18:07:00,1.83917,1.83923,1.83907,1.83916,1344200002.0
2006-06-13 18:08:00,1.83917,1.83927,1.83911,1.83919,1127299994.0
2006-06-13 18:09:00,1.83921,1.83922,1.83897,1.83913,570800002.0
2006-06-13 18:10:00,1.83912,1.83921,1.83895,1.83895,831400002.0
2006-06-13 18:11:00,1.839,1.83909,1.8389,1.83909,623050002.0
2006-06-13 18:12:00,1.8392,1.83959,1.8392,1.83959,698099997.0
2006-06-13 18:13:00,1.8396,1.83968,1.83946,1.83959,603199995.0
2006-06-13 18:14:00,1.83974,1.84009,1.83959,1.83995,756770003.0
2006-06-13 18:15:00,1.83992,1.83994,1.83962,1.83986,745400004.0
2006-06-13 18:16:00,1.83992,1.83992,1.83959,1.83967,818100001.0
2006-06-13 18:17:00,1.83969,1.84005,1.83969,1.83997,474799998.0
2006-06-13 18:18:00,1.83999,1.84004,1.83988,1.84,621200006.0
2006-06-13 18:19:00,1.84008,1.84044,1.84002,1.84002,584500003.0
2006-06-13 18:20:00,1.83999,1.84001,1.83978,1.83978,479900000.0
2006-06-13 18:21:00,1.83976,1.83998,1.83963,1.83973,878299994.0
2006-06-13 18:22:00,1.8397,1.83979,1.83953,1.83953,469800000.0
2006-06-13 18:23:00,1.83947,1.83954,1.83937,1.8395,819300003.0
2006-06-13 18:24:00,1.8395,1.83951,1.83931,1.83941,926700003.0
2006-06-13 18:25:00,1.83939,1.83965,1.83939,1.83951,701200001.0
2006-06-13 18:26:00,1.83967,1.83991,1.83967,1.83991,472599999.0
2006-06-13 18:27:00,1.83996,1.84011,1.83984,1.84011,787600000.0
2006-06-13 18:28:00,1.84012,1.84012,1.8399,1.83992,297800000.0
2006-06-13 18:29:00,1.8398,1.83983,1.83873,1.83887,801699992.0
2006-06-13 18:30:00,1.83874,1.83883,1.83833,1.83833,660099996.0
2006-06-13 18:31:00,1.83838,1.83875,1.83838,1.83875,434700003.0
2006-06-13 18:32:00,1.83879,1.83894,1.8386,1.83887,339300002.0
2006-06-13 18:33:00,1.83884,1.83884,1.83828,1.83839,772100001.0
2006-06-13 18:34:00,1.83838,1.83847,1.83832,1.83835,649700000.0
2006-06-13 18:35:00,1.83836,1.83851,1.83833,1.83845,403300001.0
2006-06-13 18:36:00,1.83842,1.8385,1.8381,1.8381,106499999.0
2006-06-13 18:37:00,1.83803,1.83803,1.83793,1.83798,66200001.0
2006-06-13 18:38:00,1.8381,1.83833,1.8381,1.83833,170899997.0
2006-06-13 18:39:00,1.8383,1.83841,1.83811,1.83812,286000001.0
2006-06-13 18:40:00,1.83809,1.83815,1.838,1.83806,499199997.0
2006-06-13 18:41:00,1.8381,1.83814,1.83802,1.83807,264100001.0
2006-06-13 18:42:00,1.83808,1.83818,1.83804,1.83813,115700002.0
2006-06-13 18:43:00,1.83813,1.83813,1.83794,1.83801,136299999.0
2006-06-13 18:44:00,1.83796,1.83815,1.83796,1.83807,413200002.0
2006-06-13 18:45:00,1.83808,1.83812,1.83795,1.83806,278599999.0
2006-06-13 18:46:00,1.83818,1.83832,1.83818,1.83829,187700002.0
2006-06-13 18:47:00,1.8383,1.8384,1.83823,1.83823,181500000.0
2006-06-13 18:48:00,1.83814,1.83826,1.83805,1.83812,342299997.0
2006-06-13 18:49:00,1.83811,1.83818,1.83811,1.83816,79300000.0
2006-06-13 18:50:00,1.83823,1.83831,1.83816,1.83816,251799999.0
2006-06-13 18:51:00,1.83822,1.83837,1.83815,1.83837,494499994.0
2006-06-13 18:52:00,1.83831,1.83839,1.83825,1.83828,598400003.0
2006-06-13 18:53:00,1.83819,1.8383,1.83816,1.83819,482900002.0
2006-06-13 18:54:00,1.83825,1.83853,1.83825,1.83845,280500000.0
2006-06-13 18:55:00,1.83848,1.83848,1.83831,1.83833,707400002.0
2006-06-13 18:56:00,1.83835,1.83876,1.83835,1.83871,251200001.0
2006-06-13 18:57:00,1.83867,1.83882,1.83861,1.83882,445299998.0
2006-06-13 18:58:00,1.83881,1.83881,1.83857,1.83858,591799996.0
2006-06-13 18:59:00,1.83853,1.83867,1.83847,1.83847,463499996.0
2006-06-13 19:00:00,1.83851,1.83861,1.83846,1.8385,288800000.0
2006-06-13 19:01:00,1.83845,1.83846,1.83802,1.83802,96500002.0
2006-06-13 19:02:00,1.83786,1.83786,1.83752,1.83752,448799998.0
2006-06-13 19:03:00,1.83742,1.83747,1.83681,1.83681,598299997.0
2006-06-13 19:04:00,1.83686,1.83693,1.8368,1.83687,231700000.0
2006-06-13 19:05:00,1.83677,1.83686,1.83648,1.83649,129400001.0
2006-06-13 19:06:00,1.83656,1.83668,1.83644,1.83657,598299997.0
2006-06-13 19:07:00,1.83654,1.83666,1.8365,1.83653,414099999.0
2006-06-13 19:08:00,1.8364,1.8364,1.83599,1.83607,552799994.0
2006-06-13 19:09:00,1.83608,1.8363,1.83595,1.8363,333500003.0
2006-06-13 19:10:00,1.83628,1.8363,1.83594,1.83594,318799998.0
2006-06-13 19:11:00,1.83592,1.83616,1.83592,1.83608,119799998.0
2006-06-13 19:12:00,1.83606,1.83606,1.8357,1.83597,182500000.0
2006-06-13 19:13:00,1.83598,1.83601,1.83584,1.83587,418700001.0
2006-06-13 19:14:00,1.83568,1.83568,1.83447,1.83466,199949999.0
2006-06-13 19:15:00,1.83454,1.83459,1.83392,1.83424,417900000.0
2006-06-13 19:16:00,1.83421,1.83433,1.83405,1.83424,130500001.0
2006-06-13 19:17:00,1.83419,1.83419,1.83301,1.83339,251100001.0
2006-06-13 19:18:00,1.83337,1.83386,1.83323,1.83386,294600003.0
2006-06-13 19:19:00,1.83395,1.83429,1.83395,1.83406,385700000.0
2006-06-13 19:20:00,1.83402,1.83444,1.83402,1.83403,240499999.0
2006-06-13 19:21:00,1.83387,1.83399,1.83361,1.83395,420699999.0
2006-06-13 19:22:00,1.83397,1.83399,1.83383,1.83383,321800000.0
2006-06-13 19:23:00,1.8338,1.83395,1.8338,1.83393,301200001.0
2006-06-13 19:24:00,1.83386,1.83386,1.83299,1.83305,152700001.0
2006-06-13 19:25:00,1.83306,1.83351,1.83306,1.83351,76299998.0
2006-06-13 19:26:00,1.8335,1.8335,1.83294,1.83294,334600003.0
2006-06-13 19:27:00,1.83298,1.83298,1.83249,1.83249,586900003.0
2006-06-13 19:28:00,1.83252,1.83305,1.83252,1.83285,391000004.0
2006-06-13 19:29:00,1.8329,1.83346,1.83287,1.83287,249100001.0
2006-06-13 19:30:00,1.83293,1.83328,1.83288,1.83294,478200000.0
2006-06-13 19:31:00,1.8329,1.83305,1.83258,1.83305,250200001.0
2006-06-13 19:32:00,1.83308,1.83308,1.83253,1.83253,409500002.0
2006-06-13 19:33:00,1.83265,1.83285,1.83245,1.83285,275900003.0
2006-06-13 19:34:00,1.83288,1.83298,1.83283,1.83297,230700000.0
2006-06-13 19:35:00,1.83305,1.83346,1.83297,1.83325,354950002.0
2006-06-13 19:36:00,1.83325,1.83354,1.83302,1.83336,375099999.0
2006-06-13 19:37:00,1.83331,1.83347,1.83298,1.83304,188299998.0
2006-06-13 19:38:00,1.83301,1.83301,1.83271,1.83271,67200000.0
2006-06-13 19:39:00,1.83277,1.83281,1.8325,1.83281,143299999.0
2006-06-13 19:40:00,1.83287,1.83329,1.83287,1.83318,373969996.0
2006-06-13 19:41:00,1.83315,1.83317,1.83288,1.83288,300900001.0
2006-06-13 19:42:00,1.83287,1.83322,1.8328,1.83322,201699997.0
2006-06-13 19:43:00,1.83323,1.83323,1.83275,1.83275,113500000.0
2006-06-13 19:44:00,1.83272,1.833,1.83268,1.83281,511400002.0
2006-06-13 19:45:00,1.8328,1.8329,1.83274,1.8329,175699999.0
2006-06-13 19:46:00,1.83291,1.83291,1.83271,1.83279,297099997.0
2006-06-13 19:47:00,1.83282,1.83287,1.83281,1.83281,98100000.0
2006-06-13 19:48:00,1.83277,1.83277,1.83263,1.83264,187300001.0
2006-06-13 19:49:00,1.83277,1.83348,1.83277,1.83348,323200001.0
2006-06-13 19:50:00,1.83351,1.83356,1.83335,1.83335,233000000.0
2006-06-13 19:51:00,1.8333,1.83332,1.83302,1.83332,247499999.0
2006-06-13 19:52:00,1.83338,1.83395,1.83338,1.83384,184599999.0
2006-06-13 19:53:00,1.83384,1.83384,1.83356,1.83362,103500000.0
2006-06-13 19:54:00,1.83362,1.8337,1.83362,1.83365,140100000.0
2006-06-13 19:55:00,1.83358,1.83381,1.83357,1.83379,125099999.0
2006-06-13 19:56:00,1.83383,1.83422,1.83382,1.8342,176199999.0
2006-06-13 19:57:00,1.83413,1.8342,1.83398,1.83398,317800000.0
2006-06-13 19:58:00,1.83395,1.834,1.83392,1.83395,251300002.0
2006-06-13 19:59:00,1.83393,1.83403,1.83393,1.834,290700003.0
2006-06-13 20:00:00,1.83407,1.83443,1.83407,1.8343,226300002.0
2006-06-13 20:01:00,1.83428,1.83428,1.83398,1.83398,201000001.0
2006-06-13 20:02:00,1.83389,1.83389,1.83363,1.8337,164199999.0
2006-06-13 20:03:00,1.83372,1.83387,1.8337,1.8338,107000001.0
2006-06-13 20:04:00,1.83376,1.83376,1.83351,1.83359,255100000.0
2006-06-13 20:05:00,1.83357,1.83377,1.83357,1.83377,157099999.0
2006-06-13 20:06:00,1.83383,1.83392,1.8338,1.83381,252300002.0
2006-06-13 20:07:00,1.83382,1.83391,1.83359,1.83359,160100003.0
2006-06-13 20:08:00,1.83362,1.83368,1.83356,1.83362,366099998.0
2006-06-13 20:09:00,1.83355,1.83375,1.83355,1.83375,162100001.0
2006-06-13 20:10:00,1.83377,1.83377,1.83359,1.83359,157600001.0
2006-06-13 20:11:00,1.83369,1.83401,1.83369,1.83401,81700000.0
2006-06-13 20:12:00,1.83399,1.83402,1.83387,1.83392,461800000.0
2006-06-13 20:13:00,1.8339,1.83405,1.8339,1.83393,219899999.0
2006-06-13 20:14:00,1.834,1.83407,1.83398,1.834,121499999.0
2006-06-13 20:15:00,1.834,1.83408,1.83398,1.83402,425900003.0
2006-06-13 20:16:00,1.83397,1.83405,1.83397,1.83405,156200000.0
2006-06-13 20:17:00,1.83407,1.83412,1.83407,1.8341,65800000.0
2006-06-13 20:18:00,1.8341,1.83418,1.83408,1.8341,124000000.0
2006-06-13 20:19:00,1.83414,1.8342,1.83409,1.83417,107299998.0
2006-06-13 20:20:00,1.8341,1.83415,1.83405,1.8341,336199999.0
2006-06-13 20:21:00,1.83413,1.83425,1.83413,1.83425,170600000.0
2006-06-13 20:22:00,1.83428,1.83429,1.83408,1.83408,181500000.0
2006-06-13 20:23:00,1.83403,1.8341,1.83394,1.83405,360700000.0
2006-06-13 20:24:00,1.83403,1.83403,1.83384,1.83396,65099999.0
2006-06-13 20:25:00,1.83401,1.83409,1.83392,1.83397,406699995.0
2006-06-13 20:26:00,1.83392,1.83411,1.83389,1.83402,459299999.0
2006-06-13 20:27:00,1.83414,1.83422,1.83412,1.83419,340399999.0
2006-06-13 20:28:00,1.83414,1.83423,1.83408,1.83415,344900001.0
2006-06-13 20:29:00,1.83419,1.8342,1.83411,1.83414,318500000.0
2006-06-13 20:30:00,1.8342,1.83464,1.8342,1.83451,711499994.0
2006-06-13 20:31:00,1.83457,1.8347,1.83455,1.83466,537399998.0
2006-06-13 20:32:00,1.8347,1.83478,1.83444,1.83457,605600002.0
2006-06-13 20:33:00,1.83455,1.83463,1.83446,1.8345,274100002.0
2006-06-13 20:34:00,1.83443,1.83445,1.8343,1.8343,113599999.0
2006-06-13 20:35:00,1.83427,1.83428,1.83407,1.83407,28000000.0
2006-06-13 20:36:00,1.83415,1.83433,1.83415,1.83429,235300000.0
2006-06-13 20:37:00,1.83431,1.83443,1.83422,1.83441,107699999.0
2006-06-13 20:38:00,1.83437,1.83445,1.83427,1.83428,263799999.0
2006-06-13 20:39:00,1.83435,1.83437,1.83421,1.83427,277899997.0
2006-06-13 20:40:00,1.8343,1.83449,1.8343,1.83449,112000000.0
2006-06-13 20:41:00,1.83447,1.83462,1.83447,1.83453,171800000.0
2006-06-13 20:42:00,1.83448,1.83472,1.83445,1.8347,112300000.0
2006-06-13 20:43:00,1.83474,1.83484,1.83458,1.83458,244500002.0
2006-06-13 20:44:00,1.83446,1.83446,1.83374,1.83387,351600000.0
2006-06-13 20:45:00,1.83375,1.83386,1.83368,1.8338,115300000.0
2006-06-13 20:46:00,1.83378,1.83378,1.83369,1.83371,161999998.0
2006-06-13 20:47:00,1.83361,1.83365,1.83348,1.83358,414999998.0
2006-06-13 20:48:00,1.83356,1.83365,1.8335,1.83362,198199998.0
2006-06-13 20:49:00,1.83359,1.83362,1.83351,1.83357,121999999.0
2006-06-13 20:50:00,1.83356,1.8339,1.83354,1.8339,369600002.0
2006-06-13 20:51:00,1.83393,1.83393,1.83366,1.8338,280200000.0
2006-06-13 20:52:00,1.83375,1.83392,1.83375,1.83388,146800001.0
2006-06-13 20:53:00,1.83388,1.83407,1.83388,1.83402,557650001.0
2006-06-13 20:54:00,1.83408,1.8343,1.83408,1.8342,391499998.0
2006-06-13 20:55:00,1.83418,1.83429,1.83388,1.8339,224599999.0
2006-06-13 20:56:00,1.83386,1.83405,1.83384,1.83395,555000008.0
2006-06-13 20:57:00,1.834,1.83408,1.83395,1.834,506000002.0
2006-06-13 20:58:00,1.83402,1.83402,1.83376,1.83382,277599997.0
2006-06-13 20:59:00,1.83378,1.83397,1.83374,1.83374,616599994.0
2006-06-13 21:00:00,1.83376,1.83389,1.83373,1.83385,459700004.0
2006-06-13 21:01:00,1.8338,1.83384,1.83373,1.83375,405600000.0
2006-06-13 21:02:00,1.83377,1.83386,1.83371,1.83385,192100002.0
2006-06-13 21:03:00,1.8338,1.83385,1.8338,1.8338,176699999.0
2006-06-13 21:04:00,1.8338,1.83384,1.8337,1.83382,276700000.0
2006-06-13 21:05:00,1.83383,1.83391,1.83383,1.83391,240300000.0
2006-06-13 21:06:00,1.83389,1.83399,1.83389,1.83399,238099997.0
2006-06-13 21:07:00,1.83399,1.83404,1.83392,1.83404,119299998.0
2006-06-13 21:08:00,1.83408,1.83412,1.83408,1.83412,42400000.0
2006-06-13 21:09:00,1.8341,1.83433,1.8341,1.83429,88900002.0
2006-06-13 21:10:00,1.83432,1.83432,1.83418,1.83425,98000001.0
2006-06-13 21:11:00,1.83416,1.83416,1.83385,1.83385,109699999.0
2006-06-13 21:12:00,1.83386,1.83396,1.83346,1.83346,104900000.0
2006-06-13 21:13:00,1.83334,1.83339,1.83327,1.83327,178800002.0
2006-06-13 21:14:00,1.8333,1.83344,1.83326,1.83327,289100001.0
2006-06-13 21:15:00,1.8333,1.8333,1.83314,1.83323,253800000.0
2006-06-13 21:16:00,1.83327,1.83329,1.83325,1.83325,81000001.0
2006-06-13 21:17:00,1.83323,1.83327,1.83313,1.83327,178800001.0
2006-06-13 21:18:00,1.83328,1.83334,1.83328,1.8333,74499998.0
2006-06-13 21:19:00,1.83337,1.83353,1.83337,1.83353,115000001.0
2006-06-13 21:20:00,1.83355,1.8336,1.83346,1.8336,332400001.0
2006-06-13 21:21:00,1.8336,1.83367,1.83359,1.83365,116400001.0
2006-06-13 21:22:00,1.83367,1.83385,1.83365,1.83382,175000000.0
2006-06-13 21:23:00,1.83383,1.83385,1.83377,1.83385,38800000.0
2006-06-13 21:24:00,1.83378,1.83378,1.83367,1.8337,225199998.0
2006-06-13 21:25:00,1.83369,1.83372,1.8336,1.83368,147600001.0
2006-06-13 21:26:00,1.8337,1.83377,1.83369,1.8337,67000000.0
2006-06-13 21:27:00,1.83365,1.83376,1.83358,1.8336,48700000.0
2006-06-13 21:28:00,1.83358,1.83363,1.83353,1.83358,215500003.0
2006-06-13 21:29:00,1.83359,1.83361,1.83359,1.83361,20700000.0
2006-06-13 21:30:00,1.83371,1.83374,1.83371,1.83374,11200000.0
2006-06-13 21:31:00,1.83378,1.83382,1.83367,1.83367,46300001.0
2006-06-13 21:32:00,1.83373,1.83373,1.83348,1.83352,232499997.0
2006-06-13 21:33:00,1.83359,1.83359,1.8335,1.83353,264499999.0
2006-06-13 21:34:00,1.83359,1.83373,1.83359,1.83368,205499999.0
2006-06-13 21:35:00,1.83379,1.83387,1.83379,1.83383,59199999.0
2006-06-13 21:36:00,1.83389,1.83401,1.83389,1.83389,107699999.0
2006-06-13 21:37:00,1.83387,1.83402,1.83387,1.83402,236300001.0
2006-06-13 21:38:00,1.83405,1.83413,1.83401,1.83401,165000002.0
2006-06-13 21:39:00,1.83411,1.83414,1.8341,1.8341,30800000.0
2006-06-13 21:40:00,1.83409,1.83411,1.83402,1.83402,239599995.0
2006-06-13 21:41:00,1.83399,1.83404,1.83392,1.83394,117699999.0
2006-06-13 21:42:00,1.83393,1.83398,1.83392,1.83398,107199997.0
2006-06-13 21:43:00,1.83395,1.834,1.83379,1.83379,124199998.0
2006-06-13 21:44:00,1.83372,1.83372,1.83359,1.8336,94700000.0
2006-06-13 21:45:00,1.83355,1.83355,1.83349,1.83355,117600000.0
2006-06-13 21:46:00,1.83353,1.83353,1.83348,1.8335,127900000.0
2006-06-13 21:47:00,1.83348,1.83349,1.8334,1.83343,219600000.0
2006-06-13 21:48:00,1.83344,1.83374,1.83337,1.83374,90200001.0
2006-06-13 21:49:00,1.83373,1.83374,1.83364,1.83366,54400000.0
2006-06-13 21:50:00,1.83365,1.83365,1.83364,1.83364,11900000.0
2006-06-13 21:51:00,1.83369,1.83413,1.83369,1.83413,137100000.0
2006-06-13 21:52:00,1.83416,1.83416,1.83402,1.8341,84300000.0
2006-06-13 21:53:00,1.83408,1.83408,1.834,1.834,50300000.0
2006-06-13 21:54:00,1.83402,1.83402,1.8339,1.8339,117299999.0
2006-06-13 21:55:00,1.83389,1.83394,1.83376,1.83385,250499997.0
2006-06-13 21:56:00,1.83385,1.83397,1.83385,1.83397,77200001.0
2006-06-13 21:57:00,1.83398,1.83402,1.83391,1.83391,108200001.0
2006-06-13 21:58:00,1.8339,1.83395,1.8339,1.83395,50200000.0
2006-06-13 21:59:00,1.83394,1.834,1.83377,1.83377,543299998.0
2006-06-13 22:00:00,1.8338,1.83391,1.83365,1.83365,127700001.0
2006-06-13 22:01:00,1.83367,1.8337,1.8336,1.8336,122900003.0
2006-06-13 22:02:00,1.83361,1.83375,1.83361,1.83375,189499998.0
2006-06-13 22:03:00,1.83366,1.83366,1.83344,1.83358,101099999.0
2006-06-13 22:04:00,1.83357,1.83369,1.83357,1.83369,341299997.0
2006-06-13 22:05:00,1.83369,1.83369,1.83363,1.83366,127699999.0
2006-06-13 22:06:00,1.83365,1.83368,1.83362,1.83362,11900000.0
2006-06-13 22:07:00,1.83365,1.83365,1.8336,1.8336,74099999.0
2006-06-13 22:08:00,1.83358,1.83358,1.83353,1.83353,79300000.0
2006-06-13 22:09:00,1.83353,1.83353,1.83352,1.83352,39400000.0
2006-06-13 22:10:00,1.83347,1.8335,1.83345,1.8335,37500001.0
2006-06-13 22:11:00,1.83348,1.83357,1.8334,1.83355,22700000.0
2006-06-13 22:12:00,1.83358,1.83358,1.83348,1.83349,59296994.0
2006-06-13 22:13:00,1.83349,1.83349,1.83342,1.83342,50400000.0
2006-06-13 22:14:00,1.83342,1.83344,1.83303,1.83303,65900000.0
2006-06-13 22:15:00,1.83315,1.8332,1.83296,1.83296,242999995.0
2006-06-13 22:16:00,1.833,1.83308,1.83286,1.83289,263299999.0
2006-06-13 22:17:00,1.8328,1.8329,1.83275,1.8329,51499999.0
2006-06-13 22:18:00,1.83288,1.83289,1.8326,1.8326,64199999.0
2006-06-13 22:19:00,1.83259,1.83273,1.83254,1.83271,55600001.0
2006-06-13 22:20:00,1.83271,1.83271,1.8324,1.83241,75100000.0
2006-06-13 22:21:00,1.83243,1.83243,1.83237,1.83242,95500000.0
2006-06-13 22:22:00,1.83246,1.83254,1.83245,1.83245,148700000.0
2006-06-13 22:23:00,1.83244,1.83249,1.83233,1.83233,168400000.0
2006-06-13 22:24:00,1.83235,1.83245,1.83233,1.8324,39000000.0
2006-06-13 22:25:00,1.83238,1.83238,1.83221,1.83229,103500001.0
2006-06-13 22:26:00,1.83229,1.83235,1.83228,1.83235,91600003.0
2006-06-13 22:27:00,1.8323,1.83235,1.83223,1.8323,39500000.0
2006-06-13 22:28:00,1.83237,1.83243,1.8323,1.83239,91900000.0
2006-06-13 22:29:00,1.8324,1.83248,1.83232,1.83235,204100000.0
2006-06-13 22:30:00,1.83237,1.8324,1.83235,1.83235,81200000.0
2006-06-13 22:31:00,1.83235,1.83235,1.83232,1.83235,65400000.0
2006-06-13 22:32:00,1.83235,1.8324,1.83235,1.83235,159900000.0
2006-06-13 22:33:00,1.83231,1.83234,1.83216,1.83232,141299996.0
2006-06-13 22:34:00,1.83234,1.83238,1.83224,1.83229,135099998.0
2006-06-13 22:35:00,1.83234,1.83246,1.83234,1.83246,19600000.0
2006-06-13 22:36:00,1.83243,1.83243,1.8323,1.8323,32700000.0
2006-06-13 22:37:00,1.83241,1.83251,1.8324,1.8324,81800000.0
2006-06-13 22:38:00,1.83235,1.83246,1.83235,1.83242,26900000.0
2006-06-13 22:39:00,1.83241,1.83244,1.83241,1.83241,37300000.0
2006-06-13 22:40:00,1.83238,1.83238,1.83229,1.83231,75300000.0
2006-06-13 22:41:00,1.83223,1.8323,1.83214,1.83223,99600000.0
2006-06-13 22:42:00,1.83218,1.83226,1.83198,1.83202,56000001.0
2006-06-13 22:43:00,1.83185,1.83185,1.83175,1.83177,84699998.0
2006-06-13 22:44:00,1.83183,1.83185,1.83152,1.83155,63100000.0
2006-06-13 22:45:00,1.83151,1.83151,1.83143,1.83149,117599998.0
2006-06-13 22:46:00,1.83155,1.83173,1.83155,1.83155,37200000.0
2006-06-13 22:47:00,1.83143,1.83154,1.83137,1.83154,90199998.0
2006-06-13 22:48:00,1.83158,1.83169,1.83155,1.83155,66700000.0
2006-06-13 22:49:00,1.83159,1.83166,1.83147,1.83164,51900000.0
2006-06-13 22:50:00,1.83162,1.83192,1.83162,1.83192,49900001.0
2006-06-13 22:51:00,1.83198,1.8322,1.83187,1.8321,76600000.0
2006-06-13 22:52:00,1.83215,1.83239,1.8321,1.83239,76499999.0
2006-06-13 22:53:00,1.83252,1.83268,1.83241,1.83267,78300000.0
2006-06-13 22:54:00,1.83267,1.83267,1.83248,1.83258,50800000.0
2006-06-13 22:55:00,1.8326,1.83265,1.8326,1.83265,16200000.0
2006-06-13 22:56:00,1.83258,1.83258,1.8325,1.8325,71500000.0
2006-06-13 22:57:00,1.83242,1.83248,1.83242,1.83248,11700000.0
2006-06-13 22:58:00,1.8323,1.83247,1.8323,1.83247,114900000.0
2006-06-13 22:59:00,1.8325,1.8325,1.8324,1.83245,131800001.0
2006-06-13 23:00:00,1.8324,1.8324,1.83225,1.83225,21500000.0
2006-06-13 23:01:00,1.83248,1.83285,1.83247,1.83278,42400000.0
2006-06-13 23:02:00,1.83278,1.83285,1.83262,1.83273,107800002.0
2006-06-13 23:03:00,1.83277,1.83291,1.83263,1.83267,46900000.0
2006-06-13 23:04:00,1.83266,1.83281,1.83254,1.83276,79700000.0
2006-06-13 23:05:00,1.83265,1.83267,1.83243,1.83263,139400002.0
2006-06-13 23:06:00,1.8327,1.83282,1.83247,1.83265,86600002.0
2006-06-13 23:07:00,1.83277,1.83287,1.8326,1.83279,74300000.0
2006-06-13 23:08:00,1.83292,1.83297,1.83271,1.83272,148100001.0
2006-06-13 23:09:00,1.83277,1.83285,1.83261,1.83275,77399999.0
2006-06-13 23:10:00,1.83276,1.83295,1.83267,1.83268,94999999.0
2006-06-13 23:11:00,1.83285,1.83298,1.83261,1.83292,94700000.0
2006-06-13 23:12:00,1.83273,1.83286,1.8327,1.83274,33700000.0
2006-06-13 23:13:00,1.83278,1.83294,1.83265,1.83282,33100000.0
2006-06-13 23:14:00,1.8328,1.8329,1.83249,1.83267,90600000.0
2006-06-13 23:15:00,1.83272,1.83293,1.83272,1.83273,41800000.0
2006-06-13 23:16:00,1.83302,1.83308,1.83286,1.83308,42300000.0
2006-06-13 23:17:00,1.833,1.83315,1.83279,1.83297,29300000.0
2006-06-13 23:18:00,1.83318,1.83334,1.83299,1.83334,80799999.0
2006-06-13 23:19:00,1.83333,1.83351,1.83322,1.83339,90500001.0
2006-06-13 23:20:00,1.83336,1.83354,1.83329,1.83332,113600000.0
2006-06-13 23:21:00,1.83328,1.83348,1.83315,1.83324,38000000.0
2006-06-13 23:22:00,1.83306,1.83346,1.83306,1.83346,51200000.0
2006-06-13 23:23:00,1.83345,1.83351,1.83321,1.83333,79199999.0
2006-06-13 23:24:00,1.83353,1.83384,1.83353,1.83381,46699999.0
2006-06-13 23:25:00,1.83382,1.83382,1.83348,1.83354,75400000.0
2006-06-13 23:26:00,1.83358,1.83387,1.83353,1.83378,66300000.0
2006-06-13 23:27:00,1.83351,1.8339,1.83348,1.83366,122200003.0
2006-06-13 23:28:00,1.83271,1.8335,1.83271,1.83344,60599999.0
2006-06-13 23:29:00,1.83357,1.83361,1.8335,1.8335,81200000.0
2006-06-13 23:30:00,1.83348,1.83359,1.83348,1.83352,61999999.0
2006-06-13 23:31:00,1.83335,1.83345,1.83335,1.8334,40900000.0
2006-06-13 23:32:00,1.8334,1.83348,1.83332,1.8334,24500000.0
2006-06-13 23:33:00,1.8334,1.8334,1.8334,1.8334,500000.0
2006-06-13 23:34:00,1.8334,1.83352,1.83338,1.83348,32170000.0
2006-06-13 23:35:00,1.83359,1.83359,1.83346,1.83358,47300000.0
2006-06-13 23:36:00,1.83364,1.83371,1.83364,1.83371,26400000.0
2006-06-13 23:37:00,1.83376,1.83376,1.83352,1.83352,26300000.0
2006-06-13 23:38:00,1.83339,1.83353,1.83339,1.83353,73649998.0
2006-06-13 23:39:00,1.83345,1.83345,1.83339,1.8334,58399998.0
2006-06-13 23:40:00,1.83345,1.83345,1.8334,1.83345,15500000.0
2006-06-13 23:41:00,1.83346,1.83351,1.83341,1.83342,84200001.0
2006-06-13 23:42:00,1.83342,1.8335,1.83342,1.8335,17500000.0
2006-06-13 23:43:00,1.83352,1.83362,1.83349,1.83349,95099999.0
2006-06-13 23:44:00,1.83346,1.83348,1.83343,1.83346,36200000.0
2006-06-13 23:45:00,1.83359,1.83397,1.83359,1.83397,56999999.0
2006-06-13 23:46:00,1.83392,1.83427,1.83375,1.83427,74900000.0
2006-06-13 23:47:00,1.83443,1.83443,1.83433,1.83438,69000001.0
2006-06-13 23:48:00,1.8344,1.83445,1.8344,1.8344,25000000.0
2006-06-13 23:49:00,1.83445,1.83445,1.83437,1.83437,9000000.0
2006-06-13 23:50:00,1.8344,1.83445,1.8344,1.8344,21500000.0
2006-06-13 23:51:00,1.83438,1.8344,1.83438,1.8344,44000000.0
2006-06-13 23:52:00,1.8344,1.8344,1.8344,1.8344,15800000.0
2006-06-13 23:53:00,1.83431,1.83431,1.8341,1.8341,16000000.0
2006-06-13 23:54:00,1.83405,1.83405,1.83395,1.83395,2400000.0
2006-06-13 23:55:00,1.83387,1.83387,1.83367,1.8338,27500000.0
2006-06-13 23:56:00,1.83376,1.83379,1.83376,1.83379,11000000.0
2006-06-13 23:57:00,1.8337,1.8337,1.8337,1.8337,8400000.0
2006-06-13 23:58:00,1.83375,1.83375,1.8337,1.8337,25400000.0
2006-06-13 23:59:00,1.8338,1.83388,1.8338,1.83387,51500000.0
2006-06-14 00:00:00,1.83383,1.83385,1.83383,1.83385,21100000.0
2006-06-14 00:01:00,1.83382,1.83383,1.83382,1.83383,6200000.0
2006-06-14 00:02:00,1.83387,1.83397,1.83387,1.8339,80400000.0
2006-06-14 00:03:00,1.83387,1.83387,1.83371,1.83379,88700000.0
2006-06-14 00:04:00,1.83372,1.83383,1.83372,1.83383,9000000.0
2006-06-14 00:05:00,1.83383,1.83383,1.83362,1.83362,26000000.0
2006-06-14 00:06:00,1.83351,1.83356,1.83348,1.83355,75900002.0
2006-06-14 00:07:00,1.83346,1.8336,1.83346,1.8336,47200000.0
2006-06-14 00:08:00,1.8337,1.8337,1.83358,1.83368,74200001.0
2006-06-14 00:09:00,1.83368,1.83368,1.8336,1.8336,68200000.0
2006-06-14 00:10:00,1.83366,1.8337,1.83363,1.83367,29800000.0
2006-06-14 00:11:00,1.83368,1.83371,1.83359,1.83367,87900000.0
2006-06-14 00:12:00,1.83359,1.83368,1.83359,1.83366,57599999.0
2006-06-14 00:13:00,1.83361,1.8338,1.83361,1.83377,97300000.0
2006-06-14 00:14:00,1.8338,1.8338,1.83375,1.8338,48700001.0
2006-06-14 00:15:00,1.8338,1.8338,1.8338,1.8338,1600000.0
2006-06-14 00:16:00,1.8339,1.8339,1.83381,1.83385,17200000.0
2006-06-14 00:17:00,1.83387,1.83401,1.83376,1.83376,17300000.0
2006-06-14 00:18:00,1.83385,1.83385,1.83385,1.83385,36099999.0
2006-06-14 00:19:00,1.83385,1.83385,1.83375,1.8338,36900002.0
2006-06-14 00:20:00,1.83382,1.83388,1.83382,1.83388,13200000.0
2006-06-14 00:21:00,1.83387,1.83387,1.83383,1.83383,2900000.0
2006-06-14 00:22:00,1.83377,1.83385,1.83377,1.83385,83899998.0
2006-06-14 00:23:00,1.8339,1.8339,1.83385,1.83388,67300000.0
2006-06-14 00:24:00,1.83378,1.83385,1.83378,1.83378,20600000.0
2006-06-14 00:25:00,1.8337,1.83385,1.8337,1.8337,60300002.0
2006-06-14 00:26:00,1.8338,1.83385,1.83378,1.8338,40800000.0
2006-06-14 00:27:00,1.83372,1.83385,1.83372,1.8338,33800000.0
2006-06-14 00:28:00,1.83392,1.83404,1.83391,1.83404,37600000.0
2006-06-14 00:29:00,1.83405,1.83415,1.83405,1.83415,87600000.0
2006-06-14 00:30:00,1.83415,1.83415,1.8341,1.8341,17900001.0
2006-06-14 00:31:00,1.83415,1.83415,1.83415,1.83415,17000000.0
2006-06-14 00:32:00,1.8341,1.83415,1.8341,1.83415,13600000.0
2006-06-14 00:33:00,1.83415,1.83415,1.83415,1.83415,24600001.0
2006-06-14 00:34:00,1.83415,1.83415,1.83412,1.83412,4300000.0
2006-06-14 00:35:00,1.83401,1.83401,1.83391,1.83391,24999999.0
2006-06-14 00:36:00,1.83378,1.83387,1.83378,1.83387,28500000.0
2006-06-14 00:37:00,1.83382,1.83387,1.83378,1.83385,17600000.0
2006-06-14 00:38:00,1.83362,1.83362,1.8335,1.8335,30300001.0
2006-06-14 00:39:00,1.83345,1.83345,1.8334,1.8334,17300000.0
2006-06-14 00:40:00,1.83345,1.83345,1.83345,1.83345,43100001.0
2006-06-14 00:41:00,1.83339,1.83351,1.83335,1.83351,40500000.0
2006-06-14 00:42:00,1.83343,1.83343,1.83326,1.83332,40000000.0
2006-06-14 00:43:00,1.83335,1.83335,1.8333,1.8333,59600001.0
2006-06-14 00:44:00,1.83332,1.83338,1.83331,1.83338,96200000.0
2006-06-14 00:45:00,1.8334,1.83345,1.83338,1.83345,21000000.0
2006-06-14 00:46:00,1.83338,1.83347,1.83335,1.83342,83700000.0
2006-06-14 00:47:00,1.8334,1.83345,1.83337,1.83342,59000000.0
2006-06-14 00:48:00,1.8334,1.83342,1.83335,1.83342,20900000.0
2006-06-14 00:49:00,1.8334,1.83345,1.8334,1.83343,26900000.0
2006-06-14 00:50:00,1.83345,1.83345,1.8334,1.8334,11600000.0
2006-06-14 00:51:00,1.83345,1.83345,1.83345,1.83345,20999999.0
2006-06-14 00:52:00,1.8335,1.83379,1.8335,1.83379,49300000.0
2006-06-14 00:53:00,1.83375,1.83376,1.83357,1.83357,65900001.0
2006-06-14 00:54:00,1.8336,1.83365,1.8336,1.83365,29699999.0
2006-06-14 00:55:00,1.83354,1.83354,1.83338,1.83344,79799999.0
2006-06-14 00:56:00,1.83338,1.83343,1.83332,1.83343,74300001.0
2006-06-14 00:57:00,1.83345,1.83345,1.8333,1.8333,54900000.0
2006-06-14 00:58:00,1.83326,1.83326,1.8332,1.83321,49400000.0
2006-06-14 00:59:00,1.83326,1.83332,1.83319,1.83322,47600000.0
2006-06-14 01:00:00,1.83318,1.83325,1.83318,1.83325,10900000.0
2006-06-14 01:01:00,1.83327,1.83346,1.83327,1.83346,33600000.0
2006-06-14 01:02:00,1.83357,1.83368,1.83344,1.83345,119400000.0
2006-06-14 01:03:00,1.83356,1.83364,1.83352,1.83364,47200000.0
2006-06-14 01:04:00,1.83362,1.83365,1.83358,1.83358,95300003.0
2006-06-14 01:05:00,1.83364,1.83366,1.83352,1.83352,94100002.0
2006-06-14 01:06:00,1.8335,1.83355,1.8335,1.8335,22700000.0
2006-06-14 01:07:00,1.8335,1.83355,1.8335,1.8335,31100000.0
2006-06-14 01:08:00,1.83345,1.83345,1.8333,1.83343,83299999.0
2006-06-14 01:09:00,1.83338,1.83347,1.83334,1.83345,51199999.0
2006-06-14 01:10:00,1.83345,1.83345,1.83337,1.8334,44199999.0
2006-06-14 01:11:00,1.83348,1.83348,1.83343,1.83346,31700000.0
2006-06-14 01:12:00,1.8334,1.83352,1.8334,1.83347,84699998.0
2006-06-14 01:13:00,1.83353,1.83353,1.83353,1.83353,7600000.0
2006-06-14 01:14:00,1.83346,1.83353,1.83346,1.83353,39600000.0
2006-06-14 01:15:00,1.83351,1.83362,1.83347,1.8336,75900000.0
2006-06-14 01:16:00,1.83362,1.83362,1.83359,1.8336,26000000.0
2006-06-14 01:17:00,1.83365,1.8338,1.83365,1.83375,101000000.0
2006-06-14 01:18:00,1.83382,1.83384,1.83377,1.8338,43200001.0
2006-06-14 01:19:00,1.83373,1.83375,1.83373,1.83375,10400000.0
2006-06-14 01:20:00,1.83383,1.83398,1.83381,1.83398,50900000.0
2006-06-14 01:21:00,1.83396,1.834,1.83389,1.83396,117900000.0
2006-06-14 01:22:00,1.83387,1.83395,1.83387,1.83395,21799999.0
2006-06-14 01:23:00,1.83391,1.83395,1.83385,1.83393,41700000.0
2006-06-14 01:24:00,1.83396,1.83402,1.83394,1.834,62200000.0
2006-06-14 01:25:00,1.83389,1.8339,1.83374,1.8339,35900000.0
2006-06-14 01:26:00,1.834,1.834,1.83395,1.834,12400000.0
2006-06-14 01:27:00,1.83395,1.83403,1.83395,1.83403,74900000.0
2006-06-14 01:28:00,1.83392,1.83393,1.83379,1.83379,53700000.0
2006-06-14 01:29:00,1.83395,1.83395,1.83387,1.8339,57100000.0
2006-06-14 01:30:00,1.83387,1.83387,1.83364,1.83367,45100001.0
2006-06-14 01:31:00,1.83379,1.83385,1.83379,1.83382,20000000.0
2006-06-14 01:32:00,1.83394,1.83401,1.83392,1.83397,49099998.0
2006-06-14 01:33:00,1.83399,1.83406,1.83395,1.83401,85600000.0
2006-06-14 01:34:00,1.83398,1.834,1.8339,1.834,40799999.0
2006-06-14 01:35:00,1.83395,1.83395,1.8339,1.8339,14000000.0
2006-06-14 01:36:00,1.8338,1.83388,1.83358,1.83369,80800000.0
2006-06-14 01:37:00,1.83366,1.83367,1.8336,1.83362,48900000.0
2006-06-14 01:38:00,1.83363,1.83363,1.83355,1.83355,54900000.0
2006-06-14 01:39:00,1.8336,1.83364,1.83357,1.83364,58700001.0
2006-06-14 01:40:00,1.83362,1.83362,1.8336,1.8336,5500000.0
2006-06-14 01:41:00,1.83367,1.83371,1.83357,1.83365,80000001.0
2006-06-14 01:42:00,1.83365,1.8337,1.8336,1.83365,88700000.0
2006-06-14 01:43:00,1.83374,1.834,1.83374,1.83395,40500000.0
2006-06-14 01:44:00,1.83388,1.83395,1.83388,1.83392,48000000.0
2006-06-14 01:45:00,1.834,1.83406,1.83397,1.83397,45100000.0
2006-06-14 01:46:00,1.83397,1.83401,1.83395,1.83397,91799997.0
2006-06-14 01:47:00,1.834,1.834,1.83395,1.83395,9800000.0
2006-06-14 01:48:00,1.83397,1.83412,1.83397,1.83412,39400000.0
2006-06-14 01:49:00,1.83407,1.83407,1.83399,1.83399,15000000.0
2006-06-14 01:50:00,1.83402,1.83402,1.83393,1.83393,6500000.0
2006-06-14 01:51:00,1.834,1.83402,1.83396,1.83396,57400000.0
2006-06-14 01:52:00,1.83396,1.83403,1.83393,1.83403,85499999.0
2006-06-14 01:53:00,1.83407,1.83413,1.83407,1.83413,7100000.0
2006-06-14 01:54:00,1.83405,1.83415,1.83405,1.8341,34700000.0
2006-06-14 01:55:00,1.8341,1.83415,1.8341,1.8341,33800000.0
2006-06-14 01:56:00,1.8341,1.8341,1.83405,1.8341,47899999.0
2006-06-14 01:57:00,1.8341,1.83414,1.8341,1.83414,41700000.0
2006-06-14 01:58:00,1.83413,1.83415,1.83387,1.8341,36200000.0
2006-06-14 01:59:00,1.8341,1.8341,1.83408,1.8341,37300000.0
2006-06-14 02:00:00,1.83414,1.83417,1.83411,1.83412,55600002.0
2006-06-14 02:01:00,1.83405,1.83411,1.83405,1.83409,70700000.0
2006-06-14 02:02:00,1.83407,1.8341,1.83407,1.83407,45300002.0
2006-06-14 02:03:00,1.83413,1.83415,1.8341,1.83415,71199999.0
2006-06-14 02:04:00,1.83412,1.83433,1.83412,1.83427,30500000.0
2006-06-14 02:05:00,1.8344,1.8344,1.8342,1.83433,85500003.0
2006-06-14 02:06:00,1.83423,1.83445,1.83422,1.83422,84699999.0
2006-06-14 02:07:00,1.83423,1.8344,1.83423,1.8344,18600000.0
2006-06-14 02:08:00,1.83439,1.83439,1.83421,1.83423,30000000.0
2006-06-14 02:09:00,1.83423,1.83443,1.83417,1.83441,36100000.0
2006-06-14 02:10:00,1.83448,1.83448,1.83426,1.8343,52699999.0
2006-06-14 02:11:00,1.83441,1.83449,1.83435,1.83449,93999998.0
2006-06-14 02:12:00,1.83442,1.83444,1.83438,1.83438,44300000.0
2006-06-14 02:13:00,1.83448,1.83457,1.83432,1.83443,71600000.0
2006-06-14 02:14:00,1.83452,1.83453,1.83447,1.83447,80999999.0
2006-06-14 02:15:00,1.83449,1.83449,1.83437,1.83446,24500000.0
2006-06-14 02:16:00,1.83443,1.83443,1.83435,1.83435,21646994.0
2006-06-14 02:17:00,1.83445,1.83446,1.83438,1.83443,66499998.0
2006-06-14 02:18:00,1.83441,1.83441,1.83424,1.83435,67600000.0
2006-06-14 02:19:00,1.83432,1.83438,1.83423,1.83438,85200001.0
2006-06-14 02:20:00,1.83438,1.83438,1.83426,1.83431,40299999.0
2006-06-14 02:21:00,1.83424,1.83433,1.83417,1.83433,29700000.0
2006-06-14 02:22:00,1.83425,1.83434,1.83423,1.83423,86800000.0
2006-06-14 02:23:00,1.83425,1.8343,1.83422,1.83425,14400000.0
2006-06-14 02:24:00,1.83423,1.83427,1.83413,1.83413,51500000.0
2006-06-14 02:25:00,1.834,1.83406,1.834,1.834,27199999.0
2006-06-14 02:26:00,1.834,1.83405,1.83387,1.834,97099999.0
2006-06-14 02:27:00,1.83395,1.83405,1.83395,1.83405,110500000.0
2006-06-14 02:28:00,1.83395,1.83405,1.83395,1.83405,26300001.0
2006-06-14 02:29:00,1.83403,1.83405,1.83395,1.83405,67200000.0
2006-06-14 02:30:00,1.83395,1.83397,1.83385,1.83387,39800001.0
2006-06-14 02:31:00,1.8339,1.8339,1.8336,1.8336,34599999.0
2006-06-14 02:32:00,1.83391,1.83403,1.83391,1.83399,51000000.0
2006-06-14 02:33:00,1.83405,1.83405,1.83393,1.83393,10400000.0
2006-06-14 02:34:00,1.83399,1.83408,1.83399,1.83399,71899999.0
2006-06-14 02:35:00,1.83398,1.83399,1.83393,1.83399,70800001.0
2006-06-14 02:36:00,1.834,1.83405,1.83398,1.834,44399999.0
2006-06-14 02:37:00,1.83407,1.83407,1.83405,1.83405,11700000.0
2006-06-14 02:38:00,1.83397,1.83405,1.83397,1.83405,69800001.0
2006-06-14 02:39:00,1.83405,1.83405,1.83398,1.83405,50800000.0
2006-06-14 02:40:00,1.834,1.834,1.834,1.834,61400002.0
2006-06-14 02:41:00,1.834,1.83405,1.834,1.834,21600000.0
2006-06-14 02:42:00,1.834,1.83403,1.83391,1.83403,67899999.0
2006-06-14 02:43:00,1.834,1.83405,1.834,1.834,12500000.0
2006-06-14 02:44:00,1.83395,1.83405,1.83395,1.83405,91699999.0
2006-06-14 02:45:00,1.834,1.834,1.83395,1.83395,41499999.0
2006-06-14 02:46:00,1.83397,1.83405,1.8339,1.8339,82900002.0
2006-06-14 02:47:00,1.83397,1.83397,1.83394,1.83394,40100001.0
2006-06-14 02:48:00,1.83401,1.83401,1.83395,1.83396,28399999.0
2006-06-14 02:49:00,1.8339,1.83393,1.83384,1.83384,26500000.0
2006-06-14 02:50:00,1.83382,1.83389,1.83372,1.83372,59000000.0
2006-06-14 02:51:00,1.83368,1.83376,1.83368,1.83369,76099999.0
2006-06-14 02:52:00,1.8336,1.8336,1.83355,1.83358,132700004.0
2006-06-14 02:53:00,1.83358,1.83365,1.83358,1.83365,11100000.0
2006-06-14 02:54:00,1.83345,1.83345,1.83321,1.83332,59500001.0
2006-06-14 02:55:00,1.83326,1.83327,1.83315,1.83327,67500000.0
2006-06-14 02:56:00,1.83333,1.83335,1.83316,1.83335,75700001.0
2006-06-14 02:57:00,1.83341,1.83341,1.8332,1.83335,124800001.0
2006-06-14 02:58:00,1.83355,1.83373,1.83355,1.83362,32300000.0
2006-06-14 02:59:00,1.83355,1.83355,1.83345,1.83345,4500000.0
2006-06-14 03:00:00,1.83352,1.83357,1.8335,1.8335,59100000.0
2006-06-14 03:01:00,1.83353,1.83355,1.8335,1.8335,52400000.0
2006-06-14 03:02:00,1.83345,1.83355,1.83345,1.8335,27600000.0
2006-06-14 03:03:00,1.83357,1.83361,1.83352,1.83361,71899999.0
2006-06-14 03:04:00,1.83365,1.83365,1.8336,1.83363,105200002.0
2006-06-14 03:05:00,1.83355,1.83359,1.83355,1.83358,16100000.0
2006-06-14 03:06:00,1.83353,1.83375,1.83349,1.83355,104799998.0
2006-06-14 03:07:00,1.8335,1.8335,1.83335,1.83335,17300000.0
2006-06-14 03:08:00,1.83348,1.83362,1.83348,1.83362,22299999.0
2006-06-14 03:09:00,1.8339,1.83397,1.83388,1.83391,59200000.0
2006-06-14 03:10:00,1.83397,1.83402,1.83392,1.83392,70699998.0
2006-06-14 03:11:00,1.83414,1.83421,1.83414,1.83421,19199999.0
2006-06-14 03:12:00,1.83441,1.83441,1.83419,1.83438,45200000.0
2006-06-14 03:13:00,1.83447,1.83447,1.83435,1.8344,55400000.0
2006-06-14 03:14:00,1.83445,1.83445,1.83445,1.83445,3600000.0
2006-06-14 03:15:00,1.83451,1.83451,1.83444,1.83444,9400000.0
2006-06-14 03:16:00,1.83455,1.83455,1.8345,1.83455,22600000.0
2006-06-14 03:17:00,1.83451,1.83462,1.83451,1.83462,82100001.0
2006-06-14 03:18:00,1.83456,1.83456,1.83436,1.83437,39700001.0
2006-06-14 03:19:00,1.83425,1.8343,1.83425,1.8343,38100000.0
2006-06-14 03:20:00,1.83439,1.83439,1.83436,1.83436,36000000.0
2006-06-14 03:21:00,1.8344,1.8344,1.8344,1.8344,14400000.0
2006-06-14 03:22:00,1.83437,1.83437,1.83427,1.83427,59700002.0
2006-06-14 03:23:00,1.83425,1.83425,1.83422,1.83422,6400000.0
2006-06-14 03:24:00,1.8343,1.83435,1.8343,1.83435,20300000.0
2006-06-14 03:25:00,1.83433,1.83439,1.83433,1.83438,59099999.0
2006-06-14 03:26:00,1.83436,1.83452,1.83435,1.83452,56499999.0
2006-06-14 03:27:00,1.83454,1.83456,1.83454,1.83456,22299999.0
2006-06-14 03:28:00,1.83469,1.83469,1.83464,1.83464,25100000.0
2006-06-14 03:29:00,1.83476,1.83507,1.83476,1.83505,110200000.0
2006-06-14 03:30:00,1.83501,1.83501,1.83494,1.83494,17400000.0
2006-06-14 03:31:00,1.83492,1.83495,1.83492,1.83495,27600000.0
2006-06-14 03:32:00,1.83499,1.83512,1.83497,1.83512,30699999.0
2006-06-14 03:33:00,1.83507,1.83514,1.83503,1.83503,28000000.0
2006-06-14 03:34:00,1.83505,1.83531,1.83505,1.83519,52700000.0
2006-06-14 03:35:00,1.83531,1.83538,1.8352,1.83533,70400001.0
2006-06-14 03:36:00,1.83522,1.83523,1.83513,1.83513,49699999.0
2006-06-14 03:37:00,1.83515,1.83515,1.8351,1.8351,20400000.0
2006-06-14 03:38:00,1.8351,1.83518,1.83505,1.83505,66899999.0
2006-06-14 03:39:00,1.83508,1.83514,1.83506,1.8351,48600000.0
2006-06-14 03:40:00,1.83514,1.83514,1.83503,1.83507,37899999.0
2006-06-14 03:41:00,1.83502,1.83511,1.83502,1.83503,41800000.0
2006-06-14 03:42:00,1.835,1.83511,1.835,1.83505,77800000.0
2006-06-14 03:43:00,1.83508,1.83508,1.83501,1.83508,45399999.0
2006-06-14 03:44:00,1.83503,1.83503,1.83502,1.83502,39899999.0
2006-06-14 03:45:00,1.83498,1.835,1.83484,1.83489,22100000.0
2006-06-14 03:46:00,1.83479,1.83486,1.83468,1.83468,72100001.0
2006-06-14 03:47:00,1.83465,1.83478,1.83457,1.83477,78000001.0
2006-06-14 03:48:00,1.83468,1.83468,1.83453,1.83458,84699999.0
2006-06-14 03:49:00,1.8345,1.83455,1.83445,1.83455,22500000.0
2006-06-14 03:50:00,1.83447,1.83453,1.83444,1.83446,21300000.0
2006-06-14 03:51:00,1.83449,1.83453,1.83444,1.83448,88100001.0
2006-06-14 03:52:00,1.83455,1.83455,1.8345,1.83455,13100000.0
2006-06-14 03:53:00,1.83455,1.83455,1.8345,1.83455,86200001.0
2006-06-14 03:54:00,1.83458,1.8346,1.83454,1.83457,61400000.0
2006-06-14 03:55:00,1.8346,1.83465,1.8346,1.83465,15900000.0
2006-06-14 03:56:00,1.83463,1.83463,1.83452,1.83457,58700001.0
2006-06-14 03:57:00,1.83447,1.8345,1.83447,1.8345,65300000.0
2006-06-14 03:58:00,1.8345,1.8347,1.83445,1.8347,71300000.0
2006-06-14 03:59:00,1.8347,1.83478,1.8347,1.83478,58999999.0
2006-06-14 04:00:00,1.83482,1.83488,1.83482,1.83488,5400000.0
2006-06-14 04:01:00,1.83488,1.83488,1.83484,1.83484,27800000.0
2006-06-14 04:02:00,1.83488,1.83492,1.83488,1.83492,39600001.0
2006-06-14 04:03:00,1.83493,1.83498,1.83492,1.83498,33600000.0
2006-06-14 04:04:00,1.83503,1.83525,1.83503,1.83525,52400000.0
2006-06-14 04:05:00,1.8353,1.83535,1.83528,1.83535,47100000.0
2006-06-14 04:06:00,1.83528,1.8354,1.83528,1.83532,85699999.0
2006-06-14 04:07:00,1.83528,1.8353,1.83513,1.83513,46000000.0
2006-06-14 04:08:00,1.83525,1.83525,1.83515,1.83525,58446994.0
2006-06-14 04:09:00,1.83525,1.83525,1.83518,1.8352,61000000.0
2006-06-14 04:10:00,1.83515,1.8352,1.83515,1.8352,16900000.0
2006-06-14 04:11:00,1.83525,1.83525,1.8352,1.8352,75299999.0
2006-06-14 04:12:00,1.83525,1.83525,1.8352,1.8352,46500001.0
2006-06-14 04:13:00,1.83525,1.83527,1.83515,1.83515,89600000.0
2006-06-14 04:14:00,1.8352,1.83525,1.8351,1.8351,70400000.0
2006-06-14 04:15:00,1.83518,1.83525,1.83518,1.83525,29200000.0
2006-06-14 04:16:00,1.83517,1.83517,1.83493,1.83493,97900001.0
2006-06-14 04:17:00,1.83487,1.83487,1.83481,1.83487,16800000.0
2006-06-14 04:18:00,1.835,1.83513,1.835,1.83507,76300000.0
2006-06-14 04:19:00,1.83506,1.83506,1.83489,1.83503,51300000.0
2006-06-14 04:20:00,1.83495,1.83505,1.83495,1.835,75199999.0
2006-06-14 04:21:00,1.83507,1.83514,1.83507,1.83514,71900001.0
2006-06-14 04:22:00,1.83508,1.83515,1.83505,1.83515,43300000.0
2006-06-14 04:23:00,1.83512,1.83512,1.83505,1.83507,36100000.0
2006-06-14 04:24:00,1.8351,1.83515,1.8351,1.8351,24200000.0
2006-06-14 04:25:00,1.83508,1.83508,1.83499,1.83508,24200000.0
2006-06-14 04:26:00,1.83512,1.83512,1.835,1.83501,21000000.0
2006-06-14 04:27:00,1.83505,1.83505,1.83498,1.83505,81100000.0
2006-06-14 04:28:00,1.835,1.83506,1.83498,1.83505,76600000.0
2006-06-14 04:29:00,1.83505,1.83507,1.83498,1.83505,94299998.0
2006-06-14 04:30:00,1.83505,1.83509,1.83505,1.83509,9900000.0
2006-06-14 04:31:00,1.8351,1.8351,1.8351,1.8351,4200000.0
2006-06-14 04:32:00,1.83505,1.83505,1.83505,1.83505,4000000.0
2006-06-14 04:33:00,1.83513,1.83513,1.83496,1.83496,52600000.0
2006-06-14 04:34:00,1.8351,1.8351,1.8351,1.8351,10000000.0
2006-06-14 04:35:00,1.83507,1.83523,1.83507,1.83523,38899999.0
2006-06-14 04:36:00,1.83518,1.83526,1.8351,1.83517,51999999.0
2006-06-14 04:37:00,1.83515,1.83515,1.83505,1.8351,51499999.0
2006-06-14 04:38:00,1.8351,1.83515,1.8351,1.83515,54700001.0
2006-06-14 04:39:00,1.83519,1.83519,1.83516,1.83516,32199999.0
2006-06-14 04:40:00,1.83528,1.83528,1.8352,1.8352,4400000.0
2006-06-14 04:41:00,1.83521,1.83525,1.83517,1.83525,52100000.0
2006-06-14 04:42:00,1.83518,1.83518,1.8351,1.8351,18100000.0
2006-06-14 04:43:00,1.83508,1.83525,1.83508,1.83518,52800000.0
2006-06-14 04:44:00,1.83511,1.83518,1.8351,1.83512,44000000.0
2006-06-14 04:45:00,1.8352,1.8352,1.83515,1.83515,10900000.0
2006-06-14 04:46:00,1.83525,1.83525,1.8352,1.8352,10400000.0
2006-06-14 04:47:00,1.83517,1.83524,1.83512,1.83512,56800000.0
2006-06-14 04:48:00,1.8352,1.8353,1.8352,1.8353,25500000.0
2006-06-14 04:49:00,1.8353,1.8353,1.83514,1.83525,47100000.0
2006-06-14 04:50:00,1.83529,1.83532,1.83524,1.83524,20400000.0
2006-06-14 04:51:00,1.83526,1.83538,1.83518,1.83536,64100000.0
2006-06-14 04:52:00,1.83535,1.83535,1.83535,1.83535,11600000.0
2006-06-14 04:53:00,1.83522,1.83522,1.83506,1.83515,24000000.0
2006-06-14 04:54:00,1.83525,1.83525,1.83525,1.83525,4000000.0
2006-06-14 04:55:00,1.83512,1.83523,1.83512,1.83523,99100001.0
2006-06-14 04:56:00,1.8352,1.8352,1.8352,1.8352,1300000.0
2006-06-14 04:57:00,1.83524,1.83527,1.83508,1.83508,57700000.0
2006-06-14 04:58:00,1.83495,1.83507,1.83495,1.835,60499999.0
2006-06-14 04:59:00,1.83505,1.83512,1.83505,1.83512,15900000.0
2006-06-14 05:00:00,1.83513,1.83513,1.83501,1.83501,37800000.0
2006-06-14 05:01:00,1.83495,1.83495,1.83495,1.83495,22299999.0
2006-06-14 05:02:00,1.83498,1.83498,1.83498,1.83498,5200000.0
2006-06-14 05:03:00,1.83499,1.83499,1.8349,1.83498,49200000.0
2006-06-14 05:04:00,1.83499,1.83499,1.83484,1.83485,54100000.0
2006-06-14 05:05:00,1.83495,1.83495,1.83495,1.83495,43700001.0
2006-06-14 05:06:00,1.83495,1.83501,1.83493,1.83493,28600000.0
2006-06-14 05:07:00,1.83492,1.835,1.83488,1.83498,13700000.0
2006-06-14 05:08:00,1.83497,1.83497,1.83493,1.83493,13300000.0
2006-06-14 05:09:00,1.83492,1.83495,1.8349,1.8349,13200000.0
2006-06-14 05:10:00,1.83495,1.83495,1.83495,1.83495,18400000.0
2006-06-14 05:11:00,1.83501,1.83509,1.83501,1.83509,21700000.0
2006-06-14 05:12:00,1.83525,1.83525,1.83525,1.83525,41300001.0
2006-06-14 05:13:00,1.8352,1.83525,1.8352,1.8352,33700000.0
2006-06-14 05:14:00,1.83518,1.83525,1.83518,1.8352,109199999.0
2006-06-14 05:15:00,1.83523,1.83525,1.83515,1.8352,44100000.0
2006-06-14 05:16:00,1.83518,1.83525,1.83515,1.8352,55900000.0
2006-06-14 05:17:00,1.83527,1.83527,1.83518,1.83518,33200000.0
2006-06-14 05:18:00,1.83518,1.83527,1.83518,1.83525,65000000.0
2006-06-14 05:19:00,1.8352,1.83525,1.8352,1.83522,38500000.0
2006-06-14 05:20:00,1.83517,1.83525,1.83517,1.8352,43600000.0
2006-06-14 05:21:00,1.8352,1.83527,1.83518,1.8352,35200000.0
2006-06-14 05:22:00,1.83525,1.83525,1.83518,1.83518,48400000.0
2006-06-14 05:23:00,1.83515,1.83515,1.83507,1.83507,30100000.0
2006-06-14 05:24:00,1.83495,1.835,1.83495,1.835,26000000.0
2006-06-14 05:25:00,1.8349,1.8349,1.83487,1.83488,37100000.0
2006-06-14 05:26:00,1.8347,1.8347,1.8345,1.83453,61899999.0
2006-06-14 05:27:00,1.83456,1.83468,1.83456,1.8346,37700001.0
2006-06-14 05:28:00,1.83467,1.83469,1.8345,1.8345,100000000.0
2006-06-14 05:29:00,1.83445,1.83445,1.83432,1.83445,27000000.0
2006-06-14 05:30:00,1.83443,1.83443,1.83429,1.83441,44800000.0
2006-06-14 05:31:00,1.83436,1.83437,1.83428,1.83436,45800000.0
2006-06-14 05:32:00,1.8344,1.8344,1.83438,1.8344,23300000.0
2006-06-14 05:33:00,1.83447,1.83455,1.83446,1.83452,26800000.0
2006-06-14 05:34:00,1.83453,1.83455,1.83425,1.83455,122700002.0
2006-06-14 05:35:00,1.83446,1.83449,1.83446,1.83449,18300000.0
2006-06-14 05:36:00,1.8344,1.83445,1.8344,1.83445,36900000.0
2006-06-14 05:37:00,1.83439,1.83445,1.83437,1.83437,78800000.0
2006-06-14 05:38:00,1.83443,1.83443,1.83437,1.83437,16200000.0
2006-06-14 05:39:00,1.83432,1.83435,1.83432,1.83435,39300000.0
2006-06-14 05:40:00,1.83445,1.83445,1.8343,1.8344,46399999.0
2006-06-14 05:41:00,1.83435,1.83437,1.83425,1.83425,70999998.0
2006-06-14 05:42:00,1.83437,1.83443,1.83437,1.83443,9700000.0
2006-06-14 05:43:00,1.8344,1.83447,1.83435,1.83447,40800000.0
2006-06-14 05:44:00,1.83455,1.83455,1.83448,1.83448,57100000.0
2006-06-14 05:45:00,1.83453,1.83453,1.83453,1.83453,4000000.0
2006-06-14 05:46:00,1.83445,1.8345,1.83445,1.8345,14100000.0
2006-06-14 05:47:00,1.8345,1.83455,1.8345,1.83455,81400002.0
2006-06-14 05:48:00,1.83455,1.83455,1.83446,1.8345,64599999.0
2006-06-14 05:49:00,1.83438,1.83445,1.83438,1.83445,23100000.0
2006-06-14 05:50:00,1.83452,1.83452,1.83452,1.83452,28200001.0
2006-06-14 05:51:00,1.83449,1.83462,1.83449,1.83462,14000000.0
2006-06-14 05:52:00,1.83459,1.83473,1.83459,1.83473,25700000.0
2006-06-14 05:53:00,1.83468,1.83474,1.8346,1.83473,54500000.0
2006-06-14 05:54:00,1.83477,1.83484,1.83463,1.83476,75499998.0
2006-06-14 05:55:00,1.83476,1.83487,1.83476,1.83477,50999998.0
2006-06-14 05:56:00,1.83474,1.835,1.83471,1.83491,83299999.0
2006-06-14 05:57:00,1.83498,1.83511,1.83498,1.83511,32799999.0
2006-06-14 05:58:00,1.83513,1.83513,1.83485,1.83486,59000000.0
2006-06-14 05:59:00,1.83483,1.83506,1.83483,1.83493,100000001.0
2006-06-14 06:00:00,1.8349,1.8349,1.83469,1.83469,94800002.0
2006-06-14 06:01:00,1.83472,1.83478,1.83468,1.83468,62600001.0
2006-06-14 06:02:00,1.83475,1.83479,1.83447,1.83464,62400000.0
2006-06-14 06:03:00,1.8348,1.83484,1.83473,1.83484,38200001.0
2006-06-14 06:04:00,1.83487,1.83498,1.83475,1.83498,87199998.0
2006-06-14 06:05:00,1.83496,1.83503,1.83489,1.83494,76399998.0
2006-06-14 06:06:00,1.83483,1.83486,1.83463,1.83463,32500000.0
2006-06-14 06:07:00,1.83462,1.8347,1.83458,1.83458,86399999.0
2006-06-14 06:08:00,1.83461,1.83474,1.83452,1.83474,73299999.0
2006-06-14 06:09:00,1.8347,1.83475,1.8347,1.8347,75600000.0
2006-06-14 06:10:00,1.83478,1.83497,1.83478,1.83497,32900000.0
2006-06-14 06:11:00,1.835,1.83509,1.83494,1.83494,87500001.0
2006-06-14 06:12:00,1.83495,1.83495,1.83487,1.8349,69500001.0
2006-06-14 06:13:00,1.83492,1.83499,1.83492,1.83498,29800000.0
2006-06-14 06:14:00,1.83502,1.83506,1.83499,1.83499,65500000.0
2006-06-14 06:15:00,1.83505,1.83505,1.83493,1.83505,43700000.0
2006-06-14 06:16:00,1.835,1.83507,1.83495,1.83495,66199999.0
2006-06-14 06:17:00,1.83499,1.83502,1.83491,1.83491,42800000.0
2006-06-14 06:18:00,1.83499,1.83499,1.83495,1.83498,61599999.0
2006-06-14 06:19:00,1.83492,1.83496,1.83492,1.83496,14900000.0
2006-06-14 06:20:00,1.83494,1.83494,1.83494,1.83494,6500000.0
2006-06-14 06:21:00,1.8349,1.83498,1.8349,1.8349,128800001.0
2006-06-14 06:22:00,1.83487,1.83495,1.83487,1.83495,63400001.0
2006-06-14 06:23:00,1.83498,1.83498,1.83487,1.8349,10300000.0
2006-06-14 06:24:00,1.83492,1.83492,1.83479,1.83489,72000001.0
2006-06-14 06:25:00,1.83495,1.83498,1.83466,1.83498,71400000.0
2006-06-14 06:26:00,1.83496,1.83496,1.83481,1.83493,48200000.0
2006-06-14 06:27:00,1.83489,1.83505,1.83489,1.83505,78599999.0
2006-06-14 06:28:00,1.83495,1.83501,1.83488,1.83497,123299998.0
2006-06-14 06:29:00,1.83492,1.835,1.83491,1.835,36000000.0
2006-06-14 06:30:00,1.83488,1.83497,1.83482,1.83497,29600000.0
2006-06-14 06:31:00,1.83488,1.83497,1.83488,1.83497,28000000.0
2006-06-14 06:32:00,1.835,1.83506,1.83495,1.83495,88799999.0
2006-06-14 06:33:00,1.83494,1.83501,1.83494,1.83495,54600001.0
2006-06-14 06:34:00,1.83484,1.83499,1.83484,1.83499,94799998.0
2006-06-14 06:35:00,1.835,1.835,1.83495,1.83495,5900000.0
2006-06-14 06:36:00,1.83501,1.83508,1.83501,1.83508,67200000.0
2006-06-14 06:37:00,1.8351,1.8351,1.8351,1.8351,36800001.0
2006-06-14 06:38:00,1.83512,1.83512,1.83508,1.83508,20600000.0
2006-06-14 06:39:00,1.83502,1.83508,1.83502,1.83508,2600000.0
2006-06-14 06:40:00,1.83508,1.83508,1.83504,1.83504,7800000.0
2006-06-14 06:41:00,1.83505,1.83505,1.83498,1.83505,80100000.0
2006-06-14 06:42:00,1.83507,1.83509,1.83504,1.83504,67800000.0
2006-06-14 06:43:00,1.83505,1.83505,1.835,1.835,13800000.0
2006-06-14 06:44:00,1.835,1.83504,1.83492,1.83497,33700001.0
2006-06-14 06:45:00,1.8349,1.8349,1.83468,1.83486,35100000.0
2006-06-14 06:46:00,1.83514,1.83543,1.83514,1.83539,71200002.0
2006-06-14 06:47:00,1.83545,1.83567,1.83545,1.83557,66699999.0
2006-06-14 06:48:00,1.83564,1.83564,1.8355,1.83557,20600000.0
2006-06-14 06:49:00,1.83549,1.83557,1.83548,1.83557,79400001.0
2006-06-14 06:50:00,1.83554,1.83555,1.83551,1.83554,31600000.0
2006-06-14 06:51:00,1.83564,1.83604,1.83564,1.83604,62799999.0
2006-06-14 06:52:00,1.83608,1.83626,1.83595,1.8362,61500000.0
2006-06-14 06:53:00,1.8362,1.83623,1.83615,1.83621,56600000.0
2006-06-14 06:54:00,1.83656,1.83706,1.83656,1.83706,47000001.0
2006-06-14 06:55:00,1.83688,1.83698,1.83679,1.83692,75000000.0
2006-06-14 06:56:00,1.83692,1.83703,1.83688,1.837,39400000.0
2006-06-14 06:57:00,1.83694,1.837,1.83689,1.83689,72200000.0
2006-06-14 06:58:00,1.83688,1.83688,1.83664,1.83675,93100001.0
2006-06-14 06:59:00,1.83664,1.83664,1.83652,1.83652,52800001.0
2006-06-14 07:00:00,1.83667,1.83667,1.83653,1.83653,27300000.0
2006-06-14 07:01:00,1.83652,1.8366,1.83649,1.83655,65200001.0
2006-06-14 07:02:00,1.83654,1.83654,1.83649,1.83649,26200000.0
2006-06-14 07:03:00,1.83638,1.83647,1.83635,1.83647,95000000.0
2006-06-14 07:04:00,1.8365,1.83659,1.83649,1.83652,81200002.0
2006-06-14 07:05:00,1.83653,1.83665,1.83653,1.83657,52000000.0
2006-06-14 07:06:00,1.83671,1.83686,1.83671,1.83686,30500000.0
2006-06-14 07:07:00,1.83685,1.83694,1.83678,1.83694,36600000.0
2006-06-14 07:08:00,1.83713,1.83719,1.83697,1.837,41400000.0
2006-06-14 07:09:00,1.83699,1.83711,1.83699,1.83708,20500000.0
2006-06-14 07:10:00,1.83703,1.83707,1.83703,1.83707,19200000.0
2006-06-14 07:11:00,1.83707,1.83744,1.83696,1.83744,76700000.0
2006-06-14 07:12:00,1.8375,1.8375,1.83723,1.83734,76000002.0
2006-06-14 07:13:00,1.83732,1.83732,1.83716,1.83717,81100000.0
2006-06-14 07:14:00,1.8371,1.83714,1.83681,1.83683,74200000.0
2006-06-14 07:15:00,1.83685,1.83692,1.83672,1.83692,37800000.0
2006-06-14 07:16:00,1.83702,1.83712,1.83702,1.83712,35200001.0
2006-06-14 07:17:00,1.83719,1.83719,1.83709,1.83715,61600000.0
2006-06-14 07:18:00,1.8371,1.8371,1.8371,1.8371,19499999.0
2006-06-14 07:19:00,1.83712,1.8372,1.83708,1.83708,50500000.0
2006-06-14 07:20:00,1.83705,1.83711,1.83701,1.8371,55799999.0
2006-06-14 07:21:00,1.83705,1.83712,1.83702,1.8371,45300000.0
2006-06-14 07:22:00,1.83702,1.83712,1.83702,1.83712,22800000.0
2006-06-14 07:23:00,1.83719,1.83722,1.83718,1.8372,36800000.0
2006-06-14 07:24:00,1.83722,1.83745,1.83722,1.83745,40450000.0
2006-06-14 07:25:00,1.83752,1.83764,1.8375,1.8376,41800000.0
2006-06-14 07:26:00,1.83748,1.83751,1.83738,1.83738,98899999.0
2006-06-14 07:27:00,1.83728,1.83739,1.83712,1.83712,74399999.0
2006-06-14 07:28:00,1.83695,1.83695,1.83688,1.83688,13000000.0
2006-06-14 07:29:00,1.83672,1.83683,1.83654,1.83654,52900000.0
2006-06-14 07:30:00,1.83653,1.83653,1.83623,1.83635,53900001.0
2006-06-14 07:31:00,1.83627,1.83638,1.83612,1.83633,116900003.0
2006-06-14 07:32:00,1.83627,1.8364,1.83627,1.83639,38500001.0
2006-06-14 07:33:00,1.8365,1.83675,1.8365,1.83675,56500000.0
2006-06-14 07:34:00,1.8367,1.83676,1.83662,1.83673,82799999.0
2006-06-14 07:35:00,1.83675,1.83675,1.83644,1.83654,81799999.0
2006-06-14 07:36:00,1.83664,1.83673,1.83664,1.83673,24199999.0
2006-06-14 07:37:00,1.83671,1.83671,1.83656,1.83668,28000000.0
2006-06-14 07:38:00,1.83671,1.83685,1.83671,1.83685,5600000.0
2006-06-14 07:39:00,1.83681,1.8369,1.8368,1.8368,102500003.0
2006-06-14 07:40:00,1.83687,1.83696,1.83681,1.83687,28400000.0
2006-06-14 07:41:00,1.83687,1.83697,1.83687,1.83692,44800000.0
2006-06-14 07:42:00,1.83687,1.83711,1.83687,1.837,35700000.0
2006-06-14 07:43:00,1.83713,1.83713,1.8368,1.83685,48900000.0
2006-06-14 07:44:00,1.83681,1.83697,1.83681,1.83697,12800000.0
2006-06-14 07:45:00,1.83696,1.83696,1.83689,1.83689,25600000.0
2006-06-14 07:46:00,1.8369,1.83703,1.8369,1.83703,41100000.0
2006-06-14 07:47:00,1.837,1.83705,1.837,1.83705,17300000.0
2006-06-14 07:48:00,1.83708,1.83711,1.83704,1.83704,46799999.0
2006-06-14 07:49:00,1.83703,1.83732,1.83703,1.83732,54500000.0
2006-06-14 07:50:00,1.8372,1.8372,1.83711,1.83711,46700001.0
2006-06-14 07:51:00,1.83715,1.83722,1.83712,1.83712,35400000.0
2006-06-14 07:52:00,1.83715,1.83715,1.83715,1.83715,1100000.0
2006-06-14 07:53:00,1.83712,1.83712,1.83698,1.83699,61000001.0
2006-06-14 07:54:00,1.83717,1.83718,1.83712,1.83712,28500000.0
2006-06-14 07:55:00,1.8371,1.8371,1.8371,1.8371,2500000.0
2006-06-14 07:56:00,1.83709,1.83714,1.83705,1.83708,58800000.0
2006-06-14 07:57:00,1.83715,1.83719,1.83712,1.83712,87200002.0
2006-06-14 07:58:00,1.83708,1.83726,1.83708,1.83726,27399999.0
2006-06-14 07:59:00,1.83727,1.83735,1.83727,1.83735,43099999.0
2006-06-14 08:00:00,1.83728,1.83728,1.83727,1.83727,6100000.0
2006-06-14 08:01:00,1.83733,1.83744,1.83731,1.83732,90399999.0
2006-06-14 08:02:00,1.83731,1.83746,1.83731,1.8374,79300000.0
2006-06-14 08:03:00,1.83745,1.83757,1.83745,1.83756,32500000.0
2006-06-14 08:04:00,1.8376,1.83765,1.83755,1.83765,59700001.0
2006-06-14 08:05:00,1.83765,1.83765,1.8375,1.83765,49300001.0
2006-06-14 08:06:00,1.83748,1.83752,1.83737,1.83752,54499999.0
2006-06-14 08:07:00,1.83744,1.83754,1.83739,1.83739,81400000.0
2006-06-14 08:08:00,1.83735,1.8374,1.8373,1.8374,81499999.0
2006-06-14 08:09:00,1.83733,1.8374,1.8373,1.8374,33500000.0
2006-06-14 08:10:00,1.83733,1.83735,1.837,1.837,93699999.0
2006-06-14 08:11:00,1.83697,1.83697,1.83692,1.83692,34400000.0
2006-06-14 08:12:00,1.83695,1.83712,1.83692,1.83692,46800000.0
2006-06-14 08:13:00,1.83695,1.83707,1.83695,1.837,43400000.0
2006-06-14 08:14:00,1.83695,1.837,1.83691,1.83692,39100000.0
2006-06-14 08:15:00,1.83704,1.83719,1.837,1.8371,97799999.0
2006-06-14 08:16:00,1.83719,1.83722,1.83709,1.83722,36200000.0
2006-06-14 08:17:00,1.83727,1.83762,1.83727,1.83762,66399999.0
2006-06-14 08:18:00,1.83793,1.83832,1.83788,1.83832,88000000.0
2006-06-14 08:19:00,1.83844,1.8387,1.83844,1.8387,41500000.0
2006-06-14 08:20:00,1.83886,1.83906,1.83886,1.83905,49200000.0
2006-06-14 08:21:00,1.83893,1.83893,1.83858,1.83858,88100001.0
2006-06-14 08:22:00,1.83866,1.83886,1.83866,1.83868,102799999.0
2006-06-14 08:23:00,1.83875,1.839,1.83875,1.839,37900000.0
2006-06-14 08:24:00,1.839,1.83925,1.839,1.83921,81199998.0
2006-06-14 08:25:00,1.83915,1.83923,1.83886,1.8389,54300000.0
2006-06-14 08:26:00,1.83892,1.83916,1.83892,1.83905,91699998.0
2006-06-14 08:27:00,1.83907,1.83913,1.8389,1.83907,92100000.0
2006-06-14 08:28:00,1.83907,1.83924,1.83907,1.83917,53500000.0
2006-06-14 08:29:00,1.83914,1.83916,1.839,1.83914,96899998.0
2006-06-14 08:30:00,1.83928,1.83933,1.83905,1.83905,63700000.0
2006-06-14 08:31:00,1.83896,1.83913,1.8389,1.83897,77600001.0
2006-06-14 08:32:00,1.83889,1.8389,1.83874,1.83884,103399999.0
2006-06-14 08:33:00,1.83872,1.83872,1.83848,1.83857,44700000.0
2006-06-14 08:34:00,1.83848,1.83848,1.83836,1.83843,52100001.0
2006-06-14 08:35:00,1.83852,1.83856,1.83839,1.83846,48350000.0
2006-06-14 08:36:00,1.83847,1.83869,1.83847,1.83869,64700001.0
2006-06-14 08:37:00,1.83853,1.83854,1.83841,1.83841,77149999.0
2006-06-14 08:38:00,1.8384,1.8384,1.83825,1.83825,16799999.0
2006-06-14 08:39:00,1.83811,1.83813,1.83794,1.83811,66199998.0
2006-06-14 08:40:00,1.83811,1.83836,1.83811,1.83836,158799998.0
2006-06-14 08:41:00,1.83848,1.83855,1.83842,1.83842,57300000.0
2006-06-14 08:42:00,1.83848,1.83861,1.83842,1.83848,60800000.0
2006-06-14 08:43:00,1.83841,1.83841,1.83819,1.8382,104799997.0
2006-06-14 08:44:00,1.83816,1.83816,1.83797,1.838,46450000.0
2006-06-14 08:45:00,1.8382,1.83827,1.8382,1.83826,30500000.0
2006-06-14 08:46:00,1.83824,1.83836,1.83823,1.83836,66200000.0
2006-06-14 08:47:00,1.83844,1.83876,1.83844,1.83876,84099998.0
2006-06-14 08:48:00,1.83891,1.83951,1.83891,1.8394,33900000.0
2006-06-14 08:49:00,1.83933,1.84043,1.83933,1.84029,117500000.0
2006-06-14 08:50:00,1.84058,1.84145,1.84058,1.84123,48600000.0
2006-06-14 08:51:00,1.84092,1.84092,1.84028,1.84028,15400000.0
2006-06-14 08:52:00,1.84007,1.84022,1.83998,1.84022,18600000.0
2006-06-14 08:53:00,1.84009,1.84009,1.83983,1.83999,50399998.0
2006-06-14 08:54:00,1.84017,1.84037,1.84016,1.84033,44500000.0
2006-06-14 08:55:00,1.84039,1.84047,1.84019,1.84019,56900000.0
2006-06-14 08:56:00,1.84004,1.84016,1.83987,1.84016,50500000.0
2006-06-14 08:57:00,1.84013,1.8403,1.84012,1.84017,69400000.0
2006-06-14 08:58:00,1.84015,1.84024,1.84005,1.84013,157400001.0
2006-06-14 08:59:00,1.84012,1.84042,1.8401,1.84018,102400000.0
2006-06-14 09:00:00,1.84026,1.84048,1.84026,1.84034,39500000.0
2006-06-14 09:01:00,1.84023,1.84034,1.84019,1.84034,61800000.0
2006-06-14 09:02:00,1.84028,1.84038,1.84023,1.84023,82100000.0
2006-06-14 09:03:00,1.84033,1.8404,1.84025,1.84033,56746994.0
2006-06-14 09:04:00,1.84017,1.84027,1.84002,1.84002,107399999.0
2006-06-14 09:05:00,1.83997,1.84002,1.83996,1.84002,63300000.0
2006-06-14 09:06:00,1.83988,1.83988,1.83939,1.83939,17400000.0
2006-06-14 09:07:00,1.83925,1.83932,1.83912,1.83932,55900001.0
2006-06-14 09:08:00,1.83928,1.83939,1.8391,1.83918,73999999.0
2006-06-14 09:09:00,1.83904,1.83904,1.83849,1.83849,55000000.0
2006-06-14 09:10:00,1.83863,1.83877,1.8386,1.83877,66500001.0
2006-06-14 09:11:00,1.83877,1.83893,1.83877,1.83893,50399999.0
2006-06-14 09:12:00,1.83907,1.83913,1.83899,1.83913,102600000.0
2006-06-14 09:13:00,1.83919,1.83936,1.83919,1.83936,24900000.0
2006-06-14 09:14:00,1.83923,1.83943,1.83897,1.83943,22200000.0
2006-06-14 09:15:00,1.83952,1.83968,1.83952,1.83959,28000000.0
2006-06-14 09:16:00,1.83954,1.83974,1.83954,1.83974,37000000.0
2006-06-14 09:17:00,1.83986,1.83994,1.83985,1.83993,121599998.0
2006-06-14 09:18:00,1.83996,1.83999,1.83985,1.83985,50300002.0
2006-06-14 09:19:00,1.83973,1.83973,1.8395,1.8395,19500000.0
2006-06-14 09:20:00,1.8395,1.83955,1.8395,1.8395,16300000.0
2006-06-14 09:21:00,1.83958,1.83975,1.83958,1.83975,72400002.0
2006-06-14 09:22:00,1.83976,1.83997,1.83976,1.83993,80900000.0
2006-06-14 09:23:00,1.83985,1.84001,1.8398,1.84001,74000000.0
2006-06-14 09:24:00,1.84016,1.84026,1.84005,1.84026,14300000.0
2006-06-14 09:25:00,1.84036,1.84052,1.84036,1.84047,46900000.0
2006-06-14 09:26:00,1.84049,1.84089,1.84049,1.84085,46199999.0
2006-06-14 09:27:00,1.84093,1.84093,1.84062,1.84074,118600002.0
2006-06-14 09:28:00,1.8407,1.8407,1.84047,1.84047,67000000.0
2006-06-14 09:29:00,1.84043,1.84053,1.84021,1.84053,79099999.0
2006-06-14 09:30:00,1.84048,1.84048,1.84029,1.84045,41600001.0
2006-06-14 09:31:00,1.84055,1.84107,1.84055,1.84107,99499999.0
2006-06-14 09:32:00,1.84103,1.84103,1.84092,1.84093,35800000.0
2006-06-14 09:33:00,1.84106,1.84106,1.84104,1.84104,19700000.0
2006-06-14 09:34:00,1.8411,1.84114,1.84094,1.84094,35699999.0
2006-06-14 09:35:00,1.84098,1.84111,1.84098,1.84111,65199998.0
2006-06-14 09:36:00,1.84104,1.84165,1.84104,1.84159,95100000.0
2006-06-14 09:37:00,1.84168,1.842,1.84168,1.8419,66146994.0
2006-06-14 09:38:00,1.84192,1.84194,1.84173,1.84189,30400000.0
2006-06-14 09:39:00,1.84195,1.8426,1.84195,1.84255,95199999.0
2006-06-14 09:40:00,1.84239,1.84239,1.84223,1.84225,51400000.0
2006-06-14 09:41:00,1.84199,1.84228,1.84199,1.84228,38400000.0
2006-06-14 09:42:00,1.8422,1.84237,1.8422,1.84229,62300001.0
2006-06-14 09:43:00,1.84217,1.84246,1.84215,1.8424,92900001.0
2006-06-14 09:44:00,1.84242,1.8429,1.8424,1.8429,59600000.0
2006-06-14 09:45:00,1.84296,1.84315,1.84296,1.84312,111400001.0
2006-06-14 09:46:00,1.84318,1.84318,1.84268,1.84269,32700000.0
2006-06-14 09:47:00,1.84262,1.84265,1.84255,1.84255,62599999.0
2006-06-14 09:48:00,1.84236,1.84254,1.84232,1.84237,20800000.0
2006-06-14 09:49:00,1.84228,1.84232,1.84216,1.84221,46300000.0
2006-06-14 09:50:00,1.84218,1.84218,1.8419,1.84198,84800000.0
2006-06-14 09:51:00,1.84206,1.84206,1.84192,1.84198,50500001.0
2006-06-14 09:52:00,1.84204,1.84204,1.84188,1.84198,95600001.0
2006-06-14 09:53:00,1.84211,1.84231,1.84211,1.84218,31800000.0
2006-06-14 09:54:00,1.84201,1.84209,1.84185,1.84202,35700000.0
2006-06-14 09:55:00,1.84202,1.84206,1.84184,1.84205,94500000.0
2006-06-14 09:56:00,1.84216,1.84227,1.84205,1.84227,94499999.0
2006-06-14 09:57:00,1.84233,1.84233,1.84225,1.84228,50600000.0
2006-06-14 09:58:00,1.84219,1.84219,1.84187,1.84191,28700000.0
2006-06-14 09:59:00,1.84191,1.84197,1.84175,1.8418,104299999.0
2006-06-14 10:00:00,1.84164,1.84164,1.84128,1.84128,31500000.0
2006-06-14 10:01:00,1.84129,1.8414,1.84122,1.84125,61100000.0
2006-06-14 10:02:00,1.84121,1.84134,1.84121,1.84134,50600002.0
2006-06-14 10:03:00,1.84135,1.84147,1.84125,1.84146,53300001.0
2006-06-14 10:04:00,1.84157,1.84217,1.84157,1.84217,65600000.0
2006-06-14 10:05:00,1.8423,1.84242,1.84229,1.84235,113900000.0
2006-06-14 10:06:00,1.84232,1.84243,1.84225,1.84243,21700000.0
2006-06-14 10:07:00,1.84259,1.84355,1.84259,1.84355,32800000.0
2006-06-14 10:08:00,1.8441,1.84503,1.8441,1.84495,65300000.0
2006-06-14 10:09:00,1.8449,1.8449,1.84439,1.84439,52399999.0
2006-06-14 10:10:00,1.84423,1.84423,1.84378,1.84422,52899999.0
2006-06-14 10:11:00,1.84399,1.84399,1.84376,1.84376,29600000.0
2006-06-14 10:12:00,1.84353,1.84355,1.84305,1.84316,27100000.0
2006-06-14 10:13:00,1.84314,1.84344,1.84313,1.84344,57400000.0
2006-06-14 10:14:00,1.84353,1.84362,1.8434,1.84345,34899999.0
2006-06-14 10:15:00,1.84338,1.84344,1.84321,1.84344,41400000.0
2006-06-14 10:16:00,1.84347,1.84349,1.84333,1.84333,57700000.0
2006-06-14 10:17:00,1.84328,1.84352,1.84328,1.84345,50800000.0
2006-06-14 10:18:00,1.8438,1.84442,1.8438,1.84433,57500000.0
2006-06-14 10:19:00,1.84425,1.84432,1.84412,1.84412,43700000.0
2006-06-14 10:20:00,1.84388,1.84388,1.84364,1.84364,67299999.0
2006-06-14 10:21:00,1.84351,1.84351,1.84338,1.84348,36700000.0
2006-06-14 10:22:00,1.84344,1.84347,1.84315,1.84337,99399999.0
2006-06-14 10:23:00,1.84338,1.8435,1.84335,1.84336,83900000.0
2006-06-14 10:24:00,1.84354,1.84394,1.84354,1.84376,48600000.0
2006-06-14 10:25:00,1.84378,1.84397,1.84378,1.84397,45900000.0
2006-06-14 10:26:00,1.84397,1.84415,1.84386,1.84415,47300000.0
2006-06-14 10:27:00,1.84432,1.84436,1.84424,1.84436,71399999.0
2006-06-14 10:28:00,1.84443,1.84444,1.84428,1.8444,70500001.0
2006-06-14 10:29:00,1.8443,1.84441,1.84423,1.8444,29400000.0
2006-06-14 10:30:00,1.84416,1.84416,1.84338,1.84374,49199999.0
2006-06-14 10:31:00,1.84387,1.84393,1.84303,1.84303,62700000.0
2006-06-14 10:32:00,1.84288,1.84288,1.84273,1.84287,22800000.0
2006-06-14 10:33:00,1.84303,1.84328,1.84301,1.84328,74100000.0
2006-06-14 10:34:00,1.84328,1.84335,1.84322,1.84328,64200001.0
2006-06-14 10:35:00,1.84322,1.84324,1.84316,1.84316,27200000.0
2006-06-14 10:36:00,1.84322,1.84322,1.84296,1.84298,56100001.0
2006-06-14 10:37:00,1.843,1.84306,1.84295,1.84304,80800001.0
2006-06-14 10:38:00,1.84305,1.84308,1.843,1.84308,49599999.0
2006-06-14 10:39:00,1.84282,1.84282,1.84209,1.84209,114899998.0
2006-06-14 10:40:00,1.84208,1.84226,1.842,1.84226,70699999.0
2006-06-14 10:41:00,1.84234,1.84249,1.84227,1.84227,47300000.0
2006-06-14 10:42:00,1.84234,1.84234,1.84208,1.84208,56700001.0
2006-06-14 10:43:00,1.84206,1.84206,1.84183,1.84201,59100000.0
2006-06-14 10:44:00,1.842,1.842,1.84165,1.84168,33100000.0
2006-06-14 10:45:00,1.84166,1.8417,1.84146,1.84146,55300000.0
2006-06-14 10:46:00,1.84153,1.84176,1.84153,1.8417,44900001.0
2006-06-14 10:47:00,1.84168,1.84188,1.84163,1.8418,52600000.0
2006-06-14 10:48:00,1.84183,1.84204,1.84183,1.84197,75400001.0
2006-06-14 10:49:00,1.84214,1.8426,1.84214,1.84255,32600000.0
2006-06-14 10:50:00,1.84259,1.84261,1.8425,1.84261,17600000.0
2006-06-14 10:51:00,1.84263,1.84263,1.8424,1.8424,94600000.0
2006-06-14 10:52:00,1.84237,1.84237,1.84207,1.84214,60300000.0
2006-06-14 10:53:00,1.84209,1.84212,1.842,1.84203,35500000.0
2006-06-14 10:54:00,1.84212,1.84228,1.84211,1.84225,38900000.0
2006-06-14 10:55:00,1.84222,1.84222,1.84206,1.84213,30399999.0
2006-06-14 10:56:00,1.8421,1.8421,1.8419,1.8419,79199999.0
2006-06-14 10:57:00,1.84184,1.842,1.84161,1.84163,73900000.0
2006-06-14 10:58:00,1.84153,1.8417,1.8415,1.84164,54900000.0
2006-06-14 10:59:00,1.84164,1.84174,1.84162,1.84174,56200000.0
2006-06-14 11:00:00,1.8418,1.84205,1.84174,1.84174,58600000.0
2006-06-14 11:01:00,1.84167,1.84178,1.84154,1.84175,74800001.0
2006-06-14 11:02:00,1.84178,1.84197,1.84178,1.84191,61900000.0
2006-06-14 11:03:00,1.84204,1.84233,1.84203,1.84233,30700000.0
2006-06-14 11:04:00,1.84245,1.8425,1.84208,1.84239,74800001.0
2006-06-14 11:05:00,1.8425,1.84251,1.84237,1.84241,88600000.0
2006-06-14 11:06:00,1.84248,1.84262,1.84244,1.8425,56600000.0
2006-06-14 11:07:00,1.84256,1.84263,1.84255,1.84255,45999999.0
2006-06-14 11:08:00,1.84255,1.84255,1.84243,1.84244,60800001.0
2006-06-14 11:09:00,1.84241,1.84242,1.84217,1.84217,75100000.0
2006-06-14 11:10:00,1.84203,1.8421,1.84185,1.842,56700000.0
2006-06-14 11:11:00,1.84189,1.84198,1.84185,1.84198,60700000.0
2006-06-14 11:12:00,1.84193,1.84193,1.84174,1.84185,37900000.0
2006-06-14 11:13:00,1.84179,1.8421,1.84179,1.84191,32100000.0
2006-06-14 11:14:00,1.8418,1.8418,1.84162,1.84165,15700000.0
2006-06-14 11:15:00,1.84163,1.84163,1.84154,1.84158,63899999.0
2006-06-14 11:16:00,1.84162,1.84176,1.84162,1.84176,71000001.0
2006-06-14 11:17:00,1.84175,1.84175,1.84161,1.84164,53000000.0
2006-06-14 11:18:00,1.84162,1.84162,1.8413,1.84146,55700000.0
2006-06-14 11:19:00,1.84146,1.84153,1.84143,1.84147,40100000.0
2006-06-14 11:20:00,1.8415,1.8415,1.84129,1.84137,120699999.0
2006-06-14 11:21:00,1.84164,1.84191,1.84164,1.84189,45600000.0
2006-06-14 11:22:00,1.84189,1.84196,1.84176,1.8419,113099999.0
2006-06-14 11:23:00,1.84205,1.84227,1.84205,1.84219,47300000.0
2006-06-14 11:24:00,1.84217,1.84237,1.84205,1.84237,33400000.0
2006-06-14 11:25:00,1.84236,1.84249,1.84231,1.84244,64900000.0
2006-06-14 11:26:00,1.8425,1.84259,1.84244,1.84257,53600000.0
2006-06-14 11:27:00,1.84272,1.84286,1.84265,1.84265,73299999.0
2006-06-14 11:28:00,1.84275,1.84283,1.8426,1.8426,71800001.0
2006-06-14 11:29:00,1.84255,1.84261,1.84246,1.84251,90500001.0
2006-06-14 11:30:00,1.84247,1.84255,1.84245,1.84245,61900000.0
2006-06-14 11:31:00,1.84237,1.84237,1.84218,1.84229,91399999.0
2006-06-14 11:32:00,1.84228,1.84231,1.84225,1.84231,49300000.0
2006-06-14 11:33:00,1.84223,1.8423,1.84218,1.84224,43599999.0
2006-06-14 11:34:00,1.84218,1.84218,1.84205,1.84216,105799998.0
2006-06-14 11:35:00,1.84216,1.84228,1.84212,1.84228,78099998.0
2006-06-14 11:36:00,1.84215,1.84226,1.84205,1.84216,79400001.0
2006-06-14 11:37:00,1.84221,1.84236,1.84209,1.84223,51999999.0
2006-06-14 11:38:00,1.84229,1.84233,1.84223,1.84233,98800000.0
2006-06-14 11:39:00,1.84232,1.84232,1.84229,1.84232,36600000.0
2006-06-14 11:40:00,1.84229,1.84239,1.84227,1.84238,66399999.0
2006-06-14 11:41:00,1.84246,1.84246,1.84232,1.84235,61900001.0
2006-06-14 11:42:00,1.84239,1.8426,1.84239,1.84258,136000000.0
2006-06-14 11:43:00,1.84255,1.84255,1.8422,1.8422,46100001.0
2006-06-14 11:44:00,1.84226,1.84241,1.84222,1.84241,42300000.0
2006-06-14 11:45:00,1.84254,1.84273,1.84254,1.84265,34000000.0
2006-06-14 11:46:00,1.84268,1.84275,1.84261,1.84266,106799998.0
2006-06-14 11:47:00,1.84273,1.84287,1.8427,1.84283,99599998.0
2006-06-14 11:48:00,1.84287,1.84287,1.84257,1.84273,115100000.0
2006-06-14 11:49:00,1.84277,1.84292,1.84277,1.84278,63900000.0
2006-06-14 11:50:00,1.84277,1.84281,1.84249,1.84255,85400000.0
2006-06-14 11:51:00,1.84248,1.84251,1.8424,1.84245,93100001.0
2006-06-14 11:52:00,1.84235,1.84235,1.84216,1.84221,43000000.0
2006-06-14 11:53:00,1.84222,1.8423,1.84213,1.84219,90799999.0
2006-06-14 11:54:00,1.84215,1.84238,1.84213,1.84215,82399999.0
2006-06-14 11:55:00,1.84204,1.8422,1.84192,1.84207,47900000.0
2006-06-14 11:56:00,1.842,1.84201,1.84183,1.8419,99100000.0
2006-06-14 11:57:00,1.84186,1.84187,1.8418,1.84187,74600000.0
2006-06-14 11:58:00,1.84181,1.84194,1.8416,1.84165,64800000.0
2006-06-14 11:59:00,1.84169,1.84213,1.84169,1.84213,43900000.0
2006-06-14 12:00:00,1.84208,1.84208,1.84178,1.84178,81399999.0
2006-06-14 12:01:00,1.84167,1.84175,1.84162,1.84162,67999999.0
2006-06-14 12:02:00,1.84179,1.84195,1.84179,1.84193,51600000.0
2006-06-14 12:03:00,1.84209,1.8423,1.84209,1.84223,42600000.0
2006-06-14 12:04:00,1.8422,1.84238,1.84218,1.84218,81699999.0
2006-06-14 12:05:00,1.84223,1.84223,1.84203,1.84203,54700000.0
2006-06-14 12:06:00,1.84195,1.84212,1.84195,1.84212,80000001.0
2006-06-14 12:07:00,1.84227,1.84236,1.84217,1.8423,58200000.0
2006-06-14 12:08:00,1.84232,1.84238,1.84217,1.84217,93300000.0
2006-06-14 12:09:00,1.84201,1.84201,1.84175,1.84184,19400000.0
2006-06-14 12:10:00,1.84184,1.84188,1.84176,1.84188,42699999.0
2006-06-14 12:11:00,1.84181,1.84182,1.84176,1.84176,50300000.0
2006-06-14 12:12:00,1.84172,1.84175,1.8412,1.8412,101600002.0
2006-06-14 12:13:00,1.84106,1.84113,1.84099,1.84108,84600000.0
2006-06-14 12:14:00,1.84103,1.84106,1.84075,1.84075,104700000.0
2006-06-14 12:15:00,1.84068,1.84089,1.84064,1.84077,90600001.0
2006-06-14 12:16:00,1.84076,1.84107,1.84076,1.84107,66300000.0
2006-06-14 12:17:00,1.84112,1.84124,1.84112,1.84124,53000000.0
2006-06-14 12:18:00,1.84125,1.84126,1.84104,1.84104,87200002.0
2006-06-14 12:19:00,1.841,1.84101,1.8409,1.84098,95200000.0
2006-06-14 12:20:00,1.84108,1.84108,1.84074,1.84075,59600002.0
2006-06-14 12:21:00,1.8406,1.8406,1.84038,1.84042,119900001.0
2006-06-14 12:22:00,1.84038,1.84045,1.84036,1.84045,53199999.0
2006-06-14 12:23:00,1.84052,1.84065,1.8405,1.8405,74800000.0
2006-06-14 12:24:00,1.84038,1.84045,1.8403,1.84031,38800001.0
2006-06-14 12:25:00,1.84031,1.84049,1.84031,1.84037,60500000.0
2006-06-14 12:26:00,1.84045,1.84066,1.84045,1.84066,77300000.0
2006-06-14 12:27:00,1.84081,1.84111,1.84081,1.84105,36000000.0
2006-06-14 12:28:00,1.84114,1.84114,1.84078,1.84078,79699999.0
2006-06-14 12:29:00,1.84082,1.84087,1.84077,1.8408,49899999.0
2006-06-14 12:30:00,1.84076,1.8408,1.84058,1.84064,121700000.0
2006-06-14 12:31:00,1.8407,1.84076,1.84053,1.84076,87100000.0
2006-06-14 12:32:00,1.84083,1.84102,1.84081,1.84081,33800000.0
2006-06-14 12:33:00,1.84084,1.84112,1.84082,1.84112,114899998.0
2006-06-14 12:34:00,1.84113,1.84129,1.84107,1.84129,17300000.0
2006-06-14 12:35:00,1.84135,1.84135,1.84126,1.8413,37800000.0
2006-06-14 12:36:00,1.84127,1.84138,1.84118,1.84138,70100000.0
2006-06-14 12:37:00,1.84134,1.84149,1.84128,1.8414,72600000.0
2006-06-14 12:38:00,1.84142,1.84173,1.84141,1.84173,58300002.0
2006-06-14 12:39:00,1.84172,1.84201,1.84172,1.84195,49900000.0
2006-06-14 12:40:00,1.84187,1.84203,1.84177,1.84188,84200000.0
2006-06-14 12:41:00,1.84178,1.84185,1.8414,1.8414,110799998.0
2006-06-14 12:42:00,1.8413,1.8413,1.84105,1.84105,33700000.0
2006-06-14 12:43:00,1.84105,1.8415,1.84091,1.8415,100099997.0
2006-06-14 12:44:00,1.84146,1.84158,1.84141,1.84142,68200000.0
2006-06-14 12:45:00,1.84149,1.84159,1.84139,1.84156,86000000.0
2006-06-14 12:46:00,1.84152,1.84152,1.84108,1.8411,54299999.0
2006-06-14 12:47:00,1.84115,1.84117,1.84109,1.84114,45700000.0
2006-06-14 12:48:00,1.84115,1.84126,1.84115,1.84126,61700000.0
2006-06-14 12:49:00,1.84146,1.84156,1.84138,1.84156,82299999.0
2006-06-14 12:50:00,1.84157,1.84158,1.84138,1.84158,33646994.0
2006-06-14 12:51:00,1.84151,1.84161,1.84148,1.8416,33800000.0
2006-06-14 12:52:00,1.84151,1.84155,1.84143,1.8415,132400000.0
2006-06-14 12:53:00,1.8416,1.84184,1.8416,1.84175,81699998.0
2006-06-14 12:54:00,1.84172,1.84177,1.84143,1.84149,57400000.0
2006-06-14 12:55:00,1.84145,1.84156,1.84138,1.84147,50900001.0
2006-06-14 12:56:00,1.84139,1.84145,1.84129,1.84129,47399999.0
2006-06-14 12:57:00,1.84132,1.84132,1.84111,1.84115,83800001.0
2006-06-14 12:58:00,1.84126,1.84127,1.84109,1.84109,52199999.0
2006-06-14 12:59:00,1.84075,1.84093,1.84075,1.84079,36300000.0
2006-06-14 13:00:00,1.8408,1.8409,1.84079,1.84087,178600000.0
2006-06-14 13:01:00,1.84076,1.84097,1.84076,1.84097,44200000.0
2006-06-14 13:02:00,1.84096,1.84113,1.84096,1.84102,62000000.0
2006-06-14 13:03:00,1.84109,1.84113,1.84102,1.84107,45500001.0
2006-06-14 13:04:00,1.84109,1.84132,1.84109,1.84132,114099998.0
2006-06-14 13:05:00,1.84133,1.84135,1.84119,1.84119,56300000.0
2006-06-14 13:06:00,1.84128,1.84148,1.84123,1.84141,71900001.0
2006-06-14 13:07:00,1.84149,1.84155,1.84143,1.84145,84800000.0
2006-06-14 13:08:00,1.84147,1.84147,1.84121,1.84121,32600000.0
2006-06-14 13:09:00,1.84101,1.84101,1.84057,1.84057,80199999.0
2006-06-14 13:10:00,1.84054,1.8407,1.84054,1.84064,22400000.0
2006-06-14 13:11:00,1.8407,1.84094,1.84065,1.84065,87000001.0
2006-06-14 13:12:00,1.84072,1.84078,1.84055,1.84078,52600000.0
2006-06-14 13:13:00,1.84063,1.84072,1.84058,1.84058,26300000.0
2006-06-14 13:14:00,1.84051,1.84051,1.84036,1.84048,65100000.0
2006-06-14 13:15:00,1.84051,1.84051,1.84037,1.84045,56400000.0
2006-06-14 13:16:00,1.84043,1.84043,1.84036,1.84038,43500000.0
2006-06-14 13:17:00,1.84039,1.84044,1.84028,1.84039,58600000.0
2006-06-14 13:18:00,1.84043,1.84052,1.84032,1.84032,41300000.0
2006-06-14 13:19:00,1.84041,1.84067,1.84041,1.84067,59500000.0
2006-06-14 13:20:00,1.84077,1.84087,1.84056,1.84083,78200000.0
2006-06-14 13:21:00,1.84087,1.84099,1.84078,1.8409,75099998.0
2006-06-14 13:22:00,1.84095,1.84109,1.84095,1.84097,65000001.0
2006-06-14 13:23:00,1.84103,1.84112,1.84103,1.84108,26800000.0
2006-06-14 13:24:00,1.84099,1.84109,1.84095,1.84103,22000000.0
2006-06-14 13:25:00,1.84108,1.8411,1.84098,1.841,81100000.0
2006-06-14 13:26:00,1.84113,1.84125,1.8411,1.8411,106599998.0
2006-06-14 13:27:00,1.84119,1.84141,1.84118,1.84131,68200000.0
2006-06-14 13:28:00,1.84125,1.84127,1.84103,1.84103,32500000.0
2006-06-14 13:29:00,1.84108,1.84123,1.84108,1.84122,62300000.0
2006-06-14 13:30:00,1.84126,1.84137,1.84126,1.8413,66299998.0
2006-06-14 13:31:00,1.84136,1.84136,1.84119,1.84124,55000000.0
2006-06-14 13:32:00,1.84131,1.84132,1.84125,1.84132,49399999.0
2006-06-14 13:33:00,1.84125,1.84125,1.84103,1.84103,18000000.0
2006-06-14 13:34:00,1.84096,1.84106,1.84094,1.84096,90300000.0
2006-06-14 13:35:00,1.84087,1.841,1.84087,1.84097,63799999.0
2006-06-14 13:36:00,1.84099,1.84102,1.8409,1.84102,154199997.0
2006-06-14 13:37:00,1.84106,1.84107,1.84084,1.8409,82299999.0
2006-06-14 13:38:00,1.8409,1.841,1.84084,1.84098,91199998.0
2006-06-14 13:39:00,1.84097,1.84098,1.84085,1.84088,122199997.0
2006-06-14 13:40:00,1.84101,1.84101,1.8408,1.84096,119100003.0
2006-06-14 13:41:00,1.84097,1.84103,1.84069,1.84069,34800000.0
2006-06-14 13:42:00,1.84065,1.84086,1.84065,1.84086,81600001.0
2006-06-14 13:43:00,1.84083,1.84092,1.84067,1.84078,58000000.0
2006-06-14 13:44:00,1.84072,1.84077,1.84063,1.84077,103700002.0
2006-06-14 13:45:00,1.84073,1.84075,1.84053,1.84053,59199999.0
2006-06-14 13:46:00,1.84042,1.84042,1.84033,1.84035,49200000.0
2006-06-14 13:47:00,1.84037,1.8405,1.84032,1.84032,122599998.0
2006-06-14 13:48:00,1.84035,1.84053,1.84035,1.84053,156000000.0
2006-06-14 13:49:00,1.84055,1.84059,1.84043,1.84059,121600003.0
2006-06-14 13:50:00,1.84062,1.84062,1.84053,1.84053,49899999.0
2006-06-14 13:51:00,1.84052,1.84066,1.84052,1.84066,40100000.0
2006-06-14 13:52:00,1.84074,1.84074,1.84061,1.84065,34200000.0
2006-06-14 13:53:00,1.84057,1.84064,1.84048,1.84064,63100001.0
2006-06-14 13:54:00,1.84072,1.84087,1.84072,1.84087,40100000.0
2006-06-14 13:55:00,1.84092,1.84094,1.84065,1.84065,58000000.0
2006-06-14 13:56:00,1.84072,1.84084,1.84069,1.84069,55399999.0
2006-06-14 13:57:00,1.84067,1.84078,1.84063,1.84075,20600000.0
2006-06-14 13:58:00,1.84074,1.84083,1.84064,1.84073,46600000.0
2006-06-14 13:59:00,1.84077,1.84082,1.84059,1.84059,59700000.0
2006-06-14 14:00:00,1.84046,1.84047,1.84034,1.8404,62500001.0
2006-06-14 14:01:00,1.84055,1.84066,1.84055,1.84061,44300000.0
2006-06-14 14:02:00,1.84062,1.84085,1.84062,1.84085,54399999.0
2006-06-14 14:03:00,1.84085,1.84085,1.84066,1.84067,56600000.0
2006-06-14 14:04:00,1.84069,1.84075,1.84063,1.84069,156200000.0
2006-06-14 14:05:00,1.84072,1.84078,1.8405,1.84056,112300002.0
2006-06-14 14:06:00,1.84054,1.84062,1.84048,1.84058,96000001.0
2006-06-14 14:07:00,1.84053,1.84053,1.84037,1.8404,89500000.0
2006-06-14 14:08:00,1.84042,1.84042,1.84015,1.84015,75200000.0
2006-06-14 14:09:00,1.84006,1.84018,1.83999,1.84009,77100000.0
2006-06-14 14:10:00,1.84008,1.8401,1.83993,1.84002,117700000.0
2006-06-14 14:11:00,1.84003,1.84033,1.84003,1.84021,47100000.0
2006-06-14 14:12:00,1.84018,1.84031,1.84001,1.84001,21600000.0
2006-06-14 14:13:00,1.84009,1.84014,1.83988,1.84013,93800000.0
2006-06-14 14:14:00,1.84025,1.84036,1.84005,1.84011,67300000.0
2006-06-14 14:15:00,1.84017,1.84033,1.84014,1.84018,111700001.0
2006-06-14 14:16:00,1.84023,1.84045,1.84018,1.84045,110900001.0
2006-06-14 14:17:00,1.84053,1.84053,1.84028,1.84028,55300000.0
2006-06-14 14:18:00,1.84022,1.84031,1.84016,1.8402,83070002.0
2006-06-14 14:19:00,1.84023,1.84045,1.8402,1.84026,83699999.0
2006-06-14 14:20:00,1.84012,1.8404,1.84012,1.8404,77299999.0
2006-06-14 14:21:00,1.84033,1.84076,1.84033,1.84076,48200000.0
2006-06-14 14:22:00,1.84093,1.841,1.84081,1.841,52300000.0
2006-06-14 14:23:00,1.84102,1.84112,1.84095,1.84112,55200001.0
2006-06-14 14:24:00,1.84114,1.84125,1.84111,1.84113,47200000.0
2006-06-14 14:25:00,1.84107,1.84107,1.84078,1.84078,106599999.0
2006-06-14 14:26:00,1.84085,1.8409,1.84069,1.84069,70900001.0
2006-06-14 14:27:00,1.84056,1.84056,1.84021,1.84021,22000000.0
2006-06-14 14:28:00,1.84005,1.84016,1.83972,1.83972,77399999.0
2006-06-14 14:29:00,1.84012,1.84076,1.83915,1.83915,36400000.0
2006-06-14 14:30:00,1.83727,1.83727,1.83553,1.83567,65200000.0
2006-06-14 14:31:00,1.83592,1.83633,1.83566,1.83633,84100000.0
2006-06-14 14:32:00,1.83624,1.83693,1.83599,1.83693,29700000.0
2006-06-14 14:33:00,1.83709,1.839,1.83709,1.839,47200000.0
2006-06-14 14:34:00,1.8395,1.83986,1.83886,1.83886,59600000.0
2006-06-14 14:35:00,1.83847,1.83962,1.83847,1.83962,19400000.0
2006-06-14 14:36:00,1.84035,1.84097,1.8402,1.84083,57300000.0
2006-06-14 14:37:00,1.84086,1.84116,1.84059,1.84106,105400000.0
2006-06-14 14:38:00,1.84079,1.84079,1.84027,1.8405,28900000.0
2006-06-14 14:39:00,1.84048,1.84071,1.84039,1.84068,92400001.0
2006-06-14 14:40:00,1.84084,1.84092,1.8399,1.8399,50600000.0
2006-06-14 14:41:00,1.83994,1.84006,1.83924,1.83924,31700000.0
2006-06-14 14:42:00,1.8388,1.8388,1.83824,1.83824,110200002.0
2006-06-14 14:43:00,1.83816,1.83851,1.83813,1.83813,74700001.0
2006-06-14 14:44:00,1.83798,1.83824,1.83786,1.83813,126299999.0
2006-06-14 14:45:00,1.83797,1.83807,1.83783,1.83803,38200000.0
2006-06-14 14:46:00,1.83806,1.83821,1.83798,1.83798,79100000.0
2006-06-14 14:47:00,1.83794,1.83818,1.83794,1.83794,96999999.0
2006-06-14 14:48:00,1.83762,1.83762,1.83706,1.83706,36200000.0
2006-06-14 14:49:00,1.83678,1.83678,1.83618,1.83618,59500000.0
2006-06-14 14:50:00,1.83634,1.83654,1.83626,1.83643,46400000.0
2006-06-14 14:51:00,1.83633,1.83648,1.8361,1.83642,77500000.0
2006-06-14 14:52:00,1.83649,1.83672,1.8362,1.83625,99300001.0
2006-06-14 14:53:00,1.83644,1.83655,1.83635,1.83635,58499999.0
2006-06-14 14:54:00,1.83614,1.83632,1.83609,1.8363,115999999.0
2006-06-14 14:55:00,1.83628,1.83655,1.83626,1.83651,58400001.0
2006-06-14 14:56:00,1.8365,1.83673,1.8365,1.83673,69900001.0
2006-06-14 14:57:00,1.83677,1.83678,1.83593,1.83593,54699999.0
2006-06-14 14:58:00,1.83594,1.83679,1.83594,1.83672,100399999.0
2006-06-14 14:59:00,1.83662,1.83674,1.8362,1.8362,39300000.0
2006-06-14 15:00:00,1.83616,1.83656,1.83589,1.83589,50500000.0
2006-06-14 15:01:00,1.83558,1.8364,1.83558,1.83636,45300000.0
2006-06-14 15:02:00,1.83657,1.83673,1.83642,1.83666,78500001.0
2006-06-14 15:03:00,1.83703,1.83839,1.83703,1.83839,75000001.0
2006-06-14 15:04:00,1.83847,1.83906,1.83847,1.83867,99299999.0
2006-06-14 15:05:00,1.83872,1.83877,1.83842,1.83876,60900001.0
2006-06-14 15:06:00,1.83885,1.83937,1.83885,1.83937,51800000.0
2006-06-14 15:07:00,1.83929,1.83999,1.83916,1.83999,41800000.0
2006-06-14 15:08:00,1.84013,1.84015,1.83956,1.83995,98846995.0
2006-06-14 15:09:00,1.8401,1.84117,1.8401,1.84084,90500002.0
2006-06-14 15:10:00,1.84083,1.84085,1.84046,1.84046,66900000.0
2006-06-14 15:11:00,1.84046,1.84046,1.83985,1.83992,122900000.0
2006-06-14 15:12:00,1.8403,1.84064,1.8403,1.84043,19100000.0
2006-06-14 15:13:00,1.84031,1.84047,1.84019,1.84019,45500000.0
2006-06-14 15:14:00,1.84029,1.84067,1.84029,1.84052,53699999.0
2006-06-14 15:15:00,1.84043,1.84091,1.84043,1.84075,88000000.0
2006-06-14 15:16:00,1.84091,1.84149,1.84091,1.84114,59500001.0
2006-06-14 15:17:00,1.84095,1.84184,1.84095,1.84184,49900000.0
2006-06-14 15:18:00,1.84221,1.84325,1.84221,1.84325,73099999.0
2006-06-14 15:19:00,1.84342,1.84497,1.84342,1.84497,124300001.0
2006-06-14 15:20:00,1.84552,1.84616,1.84502,1.84616,61000000.0
2006-06-14 15:21:00,1.84623,1.84623,1.84538,1.84538,58899999.0
2006-06-14 15:22:00,1.84552,1.8456,1.8448,1.84501,106299999.0
2006-06-14 15:23:00,1.84512,1.84514,1.8449,1.8449,109999997.0
2006-06-14 15:24:00,1.84496,1.84496,1.84472,1.84477,60300000.0
2006-06-14 15:25:00,1.84493,1.84503,1.84458,1.84498,136899999.0
2006-06-14 15:26:00,1.84522,1.84538,1.84522,1.84535,77900000.0
2006-06-14 15:27:00,1.84566,1.84716,1.84566,1.84712,41900000.0
2006-06-14 15:28:00,1.84773,1.84936,1.84773,1.84936,47000001.0
2006-06-14 15:29:00,1.84938,1.84948,1.84924,1.84931,110700000.0
2006-06-14 15:30:00,1.84916,1.84964,1.84916,1.84927,71200000.0
2006-06-14 15:31:00,1.84905,1.84912,1.84886,1.84911,67100000.0
2006-06-14 15:32:00,1.84902,1.84917,1.84797,1.84797,62100000.0
2006-06-14 15:33:00,1.848,1.84817,1.84792,1.84799,90800001.0
2006-06-14 15:34:00,1.84789,1.84801,1.84778,1.8478,53400000.0
2006-06-14 15:35:00,1.84788,1.84799,1.8478,1.8479,48799999.0
2006-06-14 15:36:00,1.84775,1.84812,1.84774,1.8481,63700000.0
2006-06-14 15:37:00,1.84818,1.84818,1.84771,1.84771,115299997.0
2006-06-14 15:38:00,1.84748,1.84764,1.84737,1.84744,43100000.0
2006-06-14 15:39:00,1.84739,1.84742,1.84706,1.84706,78900002.0
2006-06-14 15:40:00,1.84738,1.84784,1.84738,1.84784,97700003.0
2006-06-14 15:41:00,1.84805,1.84814,1.84751,1.84751,46900000.0
2006-06-14 15:42:00,1.84727,1.84751,1.84726,1.84737,108600001.0
2006-06-14 15:43:00,1.84749,1.84754,1.84733,1.84733,43400000.0
2006-06-14 15:44:00,1.84724,1.84739,1.8472,1.84739,62199999.0
2006-06-14 15:45:00,1.84749,1.84767,1.84748,1.84766,71800000.0
2006-06-14 15:46:00,1.84767,1.84819,1.84764,1.84819,19800000.0
2006-06-14 15:47:00,1.84818,1.84831,1.84808,1.8481,76600000.0
2006-06-14 15:48:00,1.8481,1.84814,1.84792,1.84796,101499999.0
2006-06-14 15:49:00,1.84788,1.84788,1.84776,1.84783,64000000.0
2006-06-14 15:50:00,1.84778,1.848,1.84778,1.848,78800001.0
2006-06-14 15:51:00,1.84817,1.8483,1.84806,1.84827,133600002.0
2006-06-14 15:52:00,1.84824,1.84824,1.84788,1.84788,70500000.0
2006-06-14 15:53:00,1.84784,1.84832,1.8478,1.84832,111500000.0
2006-06-14 15:54:00,1.84844,1.84855,1.84827,1.84827,27100000.0
2006-06-14 15:55:00,1.84834,1.84834,1.84809,1.84809,52000000.0
2006-06-14 15:56:00,1.84787,1.84787,1.84758,1.84758,83500002.0
2006-06-14 15:57:00,1.84748,1.84768,1.84748,1.84765,41700000.0
2006-06-14 15:58:00,1.84738,1.84749,1.847,1.847,70900001.0
2006-06-14 15:59:00,1.84697,1.84745,1.84697,1.84734,69600000.0
2006-06-14 16:00:00,1.84731,1.84777,1.84724,1.84757,97800002.0
2006-06-14 16:01:00,1.84786,1.84815,1.84769,1.84815,97499999.0
2006-06-14 16:02:00,1.84824,1.84854,1.84824,1.84843,47000000.0
2006-06-14 16:03:00,1.84845,1.84849,1.84828,1.84849,75599999.0
2006-06-14 16:04:00,1.8484,1.8484,1.84801,1.8481,81500000.0
2006-06-14 16:05:00,1.84821,1.84839,1.84813,1.84825,32600000.0
2006-06-14 16:06:00,1.84829,1.84847,1.84818,1.84827,40100001.0
2006-06-14 16:07:00,1.84828,1.84839,1.84814,1.84815,59870000.0
2006-06-14 16:08:00,1.84813,1.84832,1.84801,1.84811,101900002.0
2006-06-14 16:09:00,1.84817,1.84823,1.84817,1.84823,21200000.0
2006-06-14 16:10:00,1.84829,1.84862,1.84829,1.84856,42200000.0
2006-06-14 16:11:00,1.84849,1.8487,1.84843,1.84855,60450001.0
2006-06-14 16:12:00,1.84855,1.84864,1.84847,1.84855,16200000.0
2006-06-14 16:13:00,1.84862,1.84885,1.84862,1.84885,144399999.0
2006-06-14 16:14:00,1.84867,1.84876,1.84856,1.8486,74600001.0
2006-06-14 16:15:00,1.84843,1.84843,1.84803,1.84803,59000000.0
2006-06-14 16:16:00,1.84801,1.84805,1.84754,1.84754,66400000.0
2006-06-14 16:17:00,1.84744,1.84752,1.84727,1.84746,178199999.0
2006-06-14 16:18:00,1.84745,1.84768,1.84745,1.84757,67800001.0
2006-06-14 16:19:00,1.84773,1.84803,1.84773,1.84802,61899999.0
2006-06-14 16:20:00,1.84799,1.84826,1.84799,1.84825,140500001.0
2006-06-14 16:21:00,1.84805,1.84805,1.84757,1.84757,91300002.0
2006-06-14 16:22:00,1.84742,1.84754,1.84731,1.84754,113999999.0
2006-06-14 16:23:00,1.84747,1.84748,1.84739,1.84748,67400000.0
2006-06-14 16:24:00,1.84749,1.84757,1.84726,1.84739,69500000.0
2006-06-14 16:25:00,1.84744,1.84745,1.84678,1.84679,44500001.0
2006-06-14 16:26:00,1.8469,1.84699,1.84655,1.84658,106000001.0
2006-06-14 16:27:00,1.84667,1.84683,1.84659,1.84677,94500001.0
2006-06-14 16:28:00,1.84694,1.84712,1.84694,1.84699,47600001.0
2006-06-14 16:29:00,1.84698,1.84719,1.8469,1.84691,63799999.0
2006-06-14 16:30:00,1.84681,1.84692,1.8468,1.84685,44100001.0
2006-06-14 16:31:00,1.84686,1.84691,1.8465,1.84658,61099999.0
2006-06-14 16:32:00,1.84659,1.84676,1.84651,1.84675,53800000.0
2006-06-14 16:33:00,1.84678,1.84678,1.84666,1.84672,117699999.0
2006-06-14 16:34:00,1.84671,1.84677,1.84671,1.84675,87300000.0
2006-06-14 16:35:00,1.84679,1.8468,1.8466,1.84662,57000000.0
2006-06-14 16:36:00,1.84665,1.84687,1.84665,1.84685,47200000.0
2006-06-14 16:37:00,1.84696,1.84736,1.84696,1.84736,126400001.0
2006-06-14 16:38:00,1.84731,1.84741,1.84717,1.8472,58300001.0
2006-06-14 16:39:00,1.84698,1.84703,1.84682,1.84702,45800000.0
2006-06-14 16:40:00,1.84698,1.84726,1.84698,1.84721,85200000.0
2006-06-14 16:41:00,1.84696,1.84722,1.84696,1.84698,142700001.0
2006-06-14 16:42:00,1.84693,1.84698,1.84685,1.84698,50100000.0
2006-06-14 16:43:00,1.84691,1.84691,1.84682,1.84682,21199999.0
2006-06-14 16:44:00,1.84687,1.84706,1.84687,1.84704,53900000.0
2006-06-14 16:45:00,1.84678,1.84686,1.84624,1.84624,140399997.0
2006-06-14 16:46:00,1.84629,1.84669,1.84629,1.8466,81500000.0
2006-06-14 16:47:00,1.84656,1.84699,1.84656,1.84697,116599999.0
2006-06-14 16:48:00,1.84712,1.84716,1.84698,1.847,58900000.0
2006-06-14 16:49:00,1.8469,1.84702,1.8469,1.84702,78399998.0
2006-06-14 16:50:00,1.847,1.847,1.84663,1.84665,51300000.0
2006-06-14 16:51:00,1.84657,1.84657,1.84571,1.84571,84800000.0
2006-06-14 16:52:00,1.84566,1.84573,1.84557,1.8457,79000000.0
2006-06-14 16:53:00,1.84577,1.84596,1.84577,1.84595,34300000.0
2006-06-14 16:54:00,1.84593,1.84609,1.84593,1.84605,51099999.0
2006-06-14 16:55:00,1.84602,1.84602,1.84582,1.84583,46899999.0
2006-06-14 16:56:00,1.84569,1.84605,1.84569,1.846,90300000.0
2006-06-14 16:57:00,1.8462,1.84642,1.84619,1.84642,128300001.0
2006-06-14 16:58:00,1.84639,1.84677,1.84639,1.84652,94100001.0
2006-06-14 16:59:00,1.84626,1.84631,1.84596,1.84628,68900000.0
2006-06-14 17:00:00,1.84622,1.84671,1.84622,1.84642,137599998.0
2006-06-14 17:01:00,1.84639,1.84663,1.84632,1.84654,59500000.0
2006-06-14 17:02:00,1.8466,1.84664,1.8465,1.84662,72099999.0
2006-06-14 17:03:00,1.84674,1.84689,1.84652,1.84652,48400000.0
2006-06-14 17:04:00,1.84636,1.84646,1.84633,1.84643,77600000.0
2006-06-14 17:05:00,1.84641,1.84651,1.84636,1.84636,89000000.0
2006-06-14 17:06:00,1.8464,1.84644,1.84623,1.84625,25400000.0
2006-06-14 17:07:00,1.84617,1.8467,1.84614,1.8467,32100000.0
2006-06-14 17:08:00,1.84658,1.84694,1.8464,1.84694,32600000.0
2006-06-14 17:09:00,1.84699,1.84708,1.84666,1.84666,145300002.0
2006-06-14 17:10:00,1.84667,1.84711,1.84667,1.84703,118899999.0
2006-06-14 17:11:00,1.84708,1.84725,1.84708,1.84725,126599999.0
2006-06-14 17:12:00,1.84723,1.84727,1.84705,1.84727,130599999.0
2006-06-14 17:13:00,1.84739,1.84752,1.84739,1.8474,26800000.0
2006-06-14 17:14:00,1.84758,1.84775,1.84737,1.84742,42699999.0
2006-06-14 17:15:00,1.84739,1.84776,1.84739,1.84776,69500000.0
2006-06-14 17:16:00,1.84782,1.84782,1.8476,1.84772,69500000.0
2006-06-14 17:17:00,1.84779,1.84784,1.84769,1.84777,84800003.0
2006-06-14 17:18:00,1.84779,1.84798,1.84768,1.84798,99000000.0
2006-06-14 17:19:00,1.84805,1.84813,1.84796,1.84812,124199999.0
2006-06-14 17:20:00,1.84801,1.84805,1.84784,1.84784,80700000.0
2006-06-14 17:21:00,1.84779,1.84779,1.84767,1.84767,41000000.0
2006-06-14 17:22:00,1.84766,1.84768,1.84745,1.84754,69699999.0
2006-06-14 17:23:00,1.84755,1.84761,1.84753,1.84755,36400000.0
2006-06-14 17:24:00,1.84772,1.84784,1.84772,1.84773,76400000.0
2006-06-14 17:25:00,1.84777,1.84783,1.84769,1.84779,23000000.0
2006-06-14 17:26:00,1.84783,1.84792,1.84779,1.8478,50999999.0
2006-06-14 17:27:00,1.84779,1.84779,1.84773,1.84773,6000000.0
2006-06-14 17:28:00,1.84777,1.84777,1.84769,1.84769,53600000.0
2006-06-14 17:29:00,1.84763,1.84763,1.84756,1.84758,34199999.0
2006-06-14 17:30:00,1.84754,1.84778,1.8475,1.84778,111000001.0
2006-06-14 17:31:00,1.84777,1.84779,1.84752,1.84752,123299998.0
2006-06-14 17:32:00,1.84762,1.84767,1.84751,1.84751,31700000.0
2006-06-14 17:33:00,1.84758,1.84765,1.84758,1.84762,30800000.0
2006-06-14 17:34:00,1.84773,1.84784,1.84773,1.8478,67200000.0
2006-06-14 17:35:00,1.84782,1.84796,1.8478,1.84792,36500000.0
2006-06-14 17:36:00,1.84791,1.84791,1.84761,1.84762,37900000.0
2006-06-14 17:37:00,1.84755,1.84804,1.84755,1.84804,83400001.0
2006-06-14 17:38:00,1.84812,1.84814,1.84805,1.8481,85199999.0
2006-06-14 17:39:00,1.84836,1.84889,1.84836,1.84889,63600001.0
2006-06-14 17:40:00,1.84897,1.84897,1.84861,1.84868,63500000.0
2006-06-14 17:41:00,1.84877,1.84879,1.8487,1.8487,72600002.0
2006-06-14 17:42:00,1.84865,1.84889,1.84861,1.84889,92599999.0
2006-06-14 17:43:00,1.84893,1.84893,1.84867,1.84876,61200001.0
2006-06-14 17:44:00,1.8487,1.8487,1.84862,1.84865,26600000.0
2006-06-14 17:45:00,1.84848,1.84848,1.84823,1.84839,43900000.0
2006-06-14 17:46:00,1.84848,1.84873,1.84848,1.84867,72999999.0
2006-06-14 17:47:00,1.8486,1.84876,1.8486,1.84876,17500000.0
2006-06-14 17:48:00,1.84883,1.84891,1.84857,1.84865,73600000.0
2006-06-14 17:49:00,1.84859,1.84933,1.84857,1.84933,30046994.0
2006-06-14 17:50:00,1.84923,1.84935,1.84902,1.84902,87500002.0
2006-06-14 17:51:00,1.84888,1.84908,1.84888,1.84908,55400000.0
2006-06-14 17:52:00,1.84912,1.84912,1.84905,1.8491,81599998.0
2006-06-14 17:53:00,1.84909,1.84956,1.84909,1.84956,27600000.0
2006-06-14 17:54:00,1.84962,1.84962,1.84933,1.8494,56300001.0
2006-06-14 17:55:00,1.84937,1.84937,1.84928,1.8493,20900000.0
2006-06-14 17:56:00,1.84918,1.8494,1.84912,1.84933,73500000.0
2006-06-14 17:57:00,1.84937,1.84938,1.84919,1.8492,59600000.0
2006-06-14 17:58:00,1.84921,1.84921,1.84899,1.849,85400002.0
2006-06-14 17:59:00,1.84887,1.84887,1.84872,1.84872,34400000.0
2006-06-14 18:00:00,1.84884,1.84899,1.84884,1.84897,27000000.0
2006-06-14 18:01:00,1.84902,1.84907,1.84881,1.84893,1001199996.0
2006-06-14 18:02:00,1.84892,1.84929,1.84888,1.84898,1060399994.0
2006-06-14 18:03:00,1.84891,1.84891,1.84834,1.84834,1390599999.0
2006-06-14 18:04:00,1.84845,1.84866,1.84845,1.84852,879500003.0
2006-06-14 18:05:00,1.84847,1.84859,1.84845,1.8485,1076499998.0
2006-06-14 18:06:00,1.84849,1.84863,1.84842,1.84863,991850005.0
2006-06-14 18:07:00,1.84866,1.84866,1.84846,1.8485,1487000002.0
2006-06-14 18:08:00,1.84852,1.84885,1.84843,1.84868,1379549992.0
2006-06-14 18:09:00,1.84866,1.8488,1.84837,1.8488,587499999.0
2006-06-14 18:10:00,1.84881,1.84884,1.84829,1.84829,723100000.0
2006-06-14 18:11:00,1.8483,1.84843,1.84829,1.84837,687799996.0
2006-06-14 18:12:00,1.84837,1.84847,1.8483,1.84832,715800006.0
2006-06-14 18:13:00,1.84831,1.84846,1.84823,1.84827,548999998.0
2006-06-14 18:14:00,1.8483,1.84851,1.8483,1.84833,760300003.0
2006-06-14 18:15:00,1.84833,1.84834,1.8482,1.8482,886000002.0
2006-06-14 18:16:00,1.84825,1.84825,1.8481,1.84823,688300003.0
2006-06-14 18:17:00,1.8482,1.8482,1.84748,1.84748,514700000.0
2006-06-14 18:18:00,1.84732,1.84732,1.84688,1.84691,747399999.0
2006-06-14 18:19:00,1.847,1.8475,1.847,1.84705,558600000.0
2006-06-14 18:20:00,1.84704,1.84737,1.84693,1.84697,430600000.0
2006-06-14 18:21:00,1.84696,1.84735,1.84696,1.84735,744999999.0
2006-06-14 18:22:00,1.84734,1.84734,1.84695,1.84703,571099996.0
2006-06-14 18:23:00,1.84702,1.84721,1.84701,1.84719,752699997.0
2006-06-14 18:24:00,1.84718,1.84727,1.84705,1.84727,627550001.0
2006-06-14 18:25:00,1.84724,1.84736,1.84717,1.84718,661699998.0
2006-06-14 18:26:00,1.84727,1.84732,1.84713,1.84726,462600003.0
2006-06-14 18:27:00,1.84725,1.84728,1.84711,1.84712,730899999.0
2006-06-14 18:28:00,1.84708,1.84708,1.84685,1.84692,333900001.0
2006-06-14 18:29:00,1.84682,1.84682,1.84654,1.84667,777299998.0
2006-06-14 18:30:00,1.84673,1.84699,1.84673,1.84693,605400000.0
2006-06-14 18:31:00,1.847,1.84704,1.84693,1.84693,449599997.0
2006-06-14 18:32:00,1.8469,1.84695,1.84685,1.8469,357300002.0
2006-06-14 18:33:00,1.84691,1.84706,1.84691,1.84702,695399997.0
2006-06-14 18:34:00,1.84705,1.8472,1.847,1.84701,650600003.0
2006-06-14 18:35:00,1.84701,1.84721,1.84701,1.84718,360800000.0
2006-06-14 18:36:00,1.8472,1.8472,1.84709,1.84719,88899998.0
2006-06-14 18:37:00,1.8472,1.8472,1.8471,1.8471,71400000.0
2006-06-14 18:38:00,1.84709,1.84713,1.84699,1.84713,169700000.0
2006-06-14 18:39:00,1.8471,1.8472,1.8471,1.84718,310500003.0
2006-06-14 18:40:00,1.8472,1.84732,1.84719,1.84722,324746992.0
2006-06-14 18:41:00,1.8472,1.84741,1.8472,1.84741,346800003.0
2006-06-14 18:42:00,1.84747,1.84752,1.84743,1.84747,156399998.0
2006-06-14 18:43:00,1.84751,1.84751,1.84739,1.84742,120599998.0
2006-06-14 18:44:00,1.84737,1.84757,1.84737,1.84755,401799999.0
2006-06-14 18:45:00,1.84755,1.84783,1.84755,1.84772,140099999.0
2006-06-14 18:46:00,1.8477,1.84788,1.84751,1.8478,212099998.0
2006-06-14 18:47:00,1.84786,1.84798,1.84784,1.84787,155946994.0
2006-06-14 18:48:00,1.84783,1.84807,1.84783,1.84794,355500000.0
2006-06-14 18:49:00,1.84792,1.84793,1.8474,1.8474,85100001.0
2006-06-14 18:50:00,1.84733,1.84733,1.8472,1.84729,148499999.0
2006-06-14 18:51:00,1.84735,1.84742,1.84718,1.84728,417700003.0
2006-06-14 18:52:00,1.84718,1.84732,1.84716,1.8473,607299999.0
2006-06-14 18:53:00,1.84725,1.84733,1.84721,1.84724,407500002.0
2006-06-14 18:54:00,1.8473,1.84737,1.84722,1.84725,394500000.0
2006-06-14 18:55:00,1.84725,1.84726,1.84711,1.84712,530000000.0
2006-06-14 18:56:00,1.84711,1.84727,1.8471,1.84727,281499994.0
2006-06-14 18:57:00,1.84726,1.84736,1.84719,1.84728,344399998.0
2006-06-14 18:58:00,1.84734,1.84734,1.84709,1.84725,595199997.0
2006-06-14 18:59:00,1.84725,1.84732,1.84718,1.84718,494000000.0
2006-06-14 19:00:00,1.8472,1.84731,1.84717,1.84721,296299998.0
2006-06-14 19:01:00,1.84723,1.84738,1.84723,1.84734,101000000.0
2006-06-14 19:02:00,1.84732,1.84738,1.84722,1.84723,353800000.0
2006-06-14 19:03:00,1.8473,1.84757,1.8473,1.8473,646499994.0
2006-06-14 19:04:00,1.84742,1.84761,1.84738,1.84758,250100002.0
2006-06-14 19:05:00,1.84762,1.84773,1.84759,1.84773,198999999.0
2006-06-14 19:06:00,1.84777,1.84795,1.84768,1.84793,651500000.0
2006-06-14 19:07:00,1.84792,1.84792,1.84779,1.84782,360199998.0
2006-06-14 19:08:00,1.84772,1.84788,1.84772,1.84785,529899999.0
2006-06-14 19:09:00,1.84782,1.84782,1.84764,1.84781,229800001.0
2006-06-14 19:10:00,1.84782,1.84792,1.84773,1.8478,412200003.0
2006-06-14 19:11:00,1.84778,1.84779,1.8476,1.8476,134400000.0
2006-06-14 19:12:00,1.84758,1.84763,1.84752,1.84752,269500001.0
2006-06-14 19:13:00,1.84753,1.84753,1.84737,1.84753,533999997.0
2006-06-14 19:14:00,1.84745,1.84753,1.84743,1.84747,196900000.0
2006-06-14 19:15:00,1.84742,1.84742,1.84725,1.84733,403100001.0
2006-06-14 19:16:00,1.84734,1.84734,1.84727,1.84734,154099999.0
2006-06-14 19:17:00,1.84738,1.8474,1.84735,1.8474,166750000.0
2006-06-14 19:18:00,1.8474,1.84747,1.84736,1.8474,260999996.0
2006-06-14 19:19:00,1.84733,1.84741,1.84726,1.84738,437499999.0
2006-06-14 19:20:00,1.84731,1.8474,1.84712,1.84712,354500002.0
2006-06-14 19:21:00,1.84708,1.84708,1.8468,1.8468,427299997.0
2006-06-14 19:22:00,1.84672,1.84687,1.8466,1.8468,280300003.0
2006-06-14 19:23:00,1.84676,1.84683,1.84635,1.84635,336099998.0
2006-06-14 19:24:00,1.84627,1.84633,1.84622,1.84626,115599999.0
2006-06-14 19:25:00,1.84628,1.84635,1.84625,1.84628,128499997.0
2006-06-14 19:26:00,1.84625,1.84625,1.8461,1.8461,346070001.0
2006-06-14 19:27:00,1.84613,1.84623,1.84602,1.84605,446599999.0
2006-06-14 19:28:00,1.84603,1.8461,1.84592,1.84592,402999996.0
2006-06-14 19:29:00,1.84586,1.84606,1.84586,1.84589,244200000.0
2006-06-14 19:30:00,1.84586,1.84599,1.84585,1.84599,478349998.0
2006-06-14 19:31:00,1.84599,1.846,1.84589,1.84591,218200001.0
2006-06-14 19:32:00,1.84595,1.84595,1.84585,1.84588,421400005.0
2006-06-14 19:33:00,1.8459,1.84599,1.84579,1.84579,257500004.0
2006-06-14 19:34:00,1.84564,1.84571,1.84538,1.84538,158799997.0
2006-06-14 19:35:00,1.84532,1.84576,1.84532,1.84574,380200002.0
2006-06-14 19:36:00,1.84577,1.84587,1.84559,1.84568,317100001.0
2006-06-14 19:37:00,1.84562,1.84578,1.84559,1.84577,295100000.0
2006-06-14 19:38:00,1.84581,1.84586,1.84581,1.84585,68400000.0
2006-06-14 19:39:00,1.84584,1.8459,1.84577,1.84586,117100000.0
2006-06-14 19:40:00,1.84585,1.84589,1.84577,1.84583,403899999.0
2006-06-14 19:41:00,1.84582,1.84583,1.84566,1.84572,291899999.0
2006-06-14 19:42:00,1.84569,1.8457,1.84558,1.84568,284600003.0
2006-06-14 19:43:00,1.84567,1.84567,1.84524,1.84527,143000001.0
2006-06-14 19:44:00,1.84524,1.84529,1.84516,1.84524,438300001.0
2006-06-14 19:45:00,1.84524,1.84534,1.8451,1.84527,227199995.0
2006-06-14 19:46:00,1.8453,1.84549,1.84529,1.84548,386999999.0
2006-06-14 19:47:00,1.84555,1.84562,1.84526,1.84544,97800000.0
2006-06-14 19:48:00,1.84538,1.8454,1.84487,1.84514,192500000.0
2006-06-14 19:49:00,1.84521,1.84545,1.84521,1.84521,282800002.0
2006-06-14 19:50:00,1.84517,1.84523,1.84506,1.84515,280399998.0
2006-06-14 19:51:00,1.84514,1.84544,1.84511,1.84511,238699998.0
2006-06-14 19:52:00,1.8451,1.84539,1.84499,1.84528,158999999.0
2006-06-14 19:53:00,1.84537,1.84539,1.84526,1.84535,116999999.0
2006-06-14 19:54:00,1.84535,1.8454,1.84523,1.84537,158400000.0
2006-06-14 19:55:00,1.84539,1.84553,1.84539,1.84544,80099999.0
2006-06-14 19:56:00,1.84543,1.84554,1.8454,1.84554,314600000.0
2006-06-14 19:57:00,1.84551,1.84569,1.84551,1.84563,288700000.0
2006-06-14 19:58:00,1.84561,1.84565,1.84546,1.84547,447399996.0
2006-06-14 19:59:00,1.84543,1.84558,1.84543,1.84556,313900002.0
2006-06-14 20:00:00,1.84555,1.84579,1.84533,1.84546,193999997.0
2006-06-14 20:01:00,1.84544,1.84585,1.84509,1.84585,222100000.0
2006-06-14 20:02:00,1.84584,1.84587,1.84543,1.8458,101800000.0
2006-06-14 20:03:00,1.84573,1.84573,1.84535,1.84544,90200000.0
2006-06-14 20:04:00,1.84545,1.84563,1.84536,1.84538,221199999.0
2006-06-14 20:05:00,1.84534,1.84561,1.8453,1.84557,161599999.0
2006-06-14 20:06:00,1.84562,1.84595,1.84562,1.84583,181400000.0
2006-06-14 20:07:00,1.84588,1.84625,1.84588,1.84608,123700000.0
2006-06-14 20:08:00,1.84615,1.84615,1.84571,1.84603,320000000.0
2006-06-14 20:09:00,1.84604,1.84632,1.84604,1.84618,100900000.0
2006-06-14 20:10:00,1.84615,1.84615,1.84545,1.84545,163200003.0
2006-06-14 20:11:00,1.84542,1.84565,1.84529,1.84562,49800000.0
2006-06-14 20:12:00,1.8455,1.84552,1.84535,1.84537,453499993.0
2006-06-14 20:13:00,1.84527,1.84544,1.84513,1.84513,164900000.0
2006-06-14 20:14:00,1.84518,1.84538,1.84518,1.84534,110000001.0
2006-06-14 20:15:00,1.84538,1.84556,1.84538,1.84543,490499992.0
2006-06-14 20:16:00,1.84546,1.84605,1.84546,1.8459,130600000.0
2006-06-14 20:17:00,1.846,1.84619,1.846,1.84615,74500001.0
2006-06-14 20:18:00,1.84612,1.84618,1.84593,1.84593,176399999.0
2006-06-14 20:19:00,1.84596,1.84627,1.84592,1.84627,163000001.0
2006-06-14 20:20:00,1.84623,1.84628,1.84612,1.84612,245699999.0
2006-06-14 20:21:00,1.84616,1.84628,1.84584,1.84584,142199998.0
2006-06-14 20:22:00,1.84569,1.84569,1.84531,1.84561,155100000.0
2006-06-14 20:23:00,1.84564,1.8457,1.84557,1.8457,356100002.0
2006-06-14 20:24:00,1.8457,1.84574,1.84565,1.84572,141799998.0
2006-06-14 20:25:00,1.84567,1.84567,1.84529,1.84543,479600003.0
2006-06-14 20:26:00,1.84531,1.84532,1.84513,1.84515,571800002.0
2006-06-14 20:27:00,1.8452,1.84523,1.84515,1.84523,193899999.0
2006-06-14 20:28:00,1.84515,1.84522,1.84505,1.84507,300499998.0
2006-06-14 20:29:00,1.84511,1.84524,1.84505,1.84507,215500000.0
2006-06-14 20:30:00,1.84495,1.84495,1.84404,1.84414,758149995.0
2006-06-14 20:31:00,1.844,1.84408,1.84392,1.844,528200003.0
2006-06-14 20:32:00,1.84402,1.84423,1.84398,1.84398,609000000.0
2006-06-14 20:33:00,1.84397,1.84428,1.84393,1.84405,331000003.0
2006-06-14 20:34:00,1.84407,1.84409,1.84386,1.84387,104099999.0
2006-06-14 20:35:00,1.8439,1.84402,1.84389,1.84395,73900001.0
2006-06-14 20:36:00,1.84402,1.84412,1.84401,1.84403,204000000.0
2006-06-14 20:37:00,1.84395,1.84404,1.84389,1.84401,195299996.0
2006-06-14 20:38:00,1.844,1.84405,1.84385,1.84385,249599998.0
2006-06-14 20:39:00,1.84388,1.84398,1.84377,1.84398,226599999.0
2006-06-14 20:40:00,1.844,1.84409,1.84397,1.84405,142399999.0
2006-06-14 20:41:00,1.84397,1.84398,1.84372,1.84372,179799997.0
2006-06-14 20:42:00,1.84359,1.8438,1.84347,1.84354,99200000.0
2006-06-14 20:43:00,1.84358,1.84365,1.84345,1.84345,288999999.0
2006-06-14 20:44:00,1.84337,1.84339,1.84272,1.84283,335599999.0
2006-06-14 20:45:00,1.84275,1.84292,1.84255,1.84255,73550000.0
2006-06-14 20:46:00,1.84245,1.84245,1.84146,1.84169,101300001.0
2006-06-14 20:47:00,1.84177,1.84228,1.84177,1.84227,429599997.0
2006-06-14 20:48:00,1.84226,1.84231,1.84214,1.8423,180049998.0
2006-06-14 20:49:00,1.84243,1.84283,1.84241,1.8428,104000001.0
2006-06-14 20:50:00,1.84272,1.84283,1.8426,1.84266,352300001.0
2006-06-14 20:51:00,1.8426,1.8426,1.84225,1.84225,325600000.0
2006-06-14 20:52:00,1.84216,1.84231,1.84213,1.84216,200600000.0
2006-06-14 20:53:00,1.84221,1.84249,1.84221,1.84246,630099996.0
2006-06-14 20:54:00,1.84244,1.84245,1.84219,1.84219,443700003.0
2006-06-14 20:55:00,1.84222,1.84248,1.8422,1.84238,301899999.0
2006-06-14 20:56:00,1.84238,1.84238,1.84216,1.84217,440700000.0
2006-06-14 20:57:00,1.8421,1.84212,1.84188,1.842,603550006.0
2006-06-14 20:58:00,1.84205,1.84214,1.84193,1.84209,263999999.0
2006-06-14 20:59:00,1.84202,1.84207,1.84185,1.84185,625300002.0
2006-06-14 21:00:00,1.84181,1.84188,1.84167,1.84178,461699997.0
2006-06-14 21:01:00,1.8417,1.84199,1.8417,1.84193,423400001.0
2006-06-14 21:02:00,1.84201,1.84228,1.84193,1.84218,187199998.0
2006-06-14 21:03:00,1.84217,1.84236,1.84217,1.84236,167500001.0
2006-06-14 21:04:00,1.84246,1.84275,1.84242,1.84273,206099998.0
2006-06-14 21:05:00,1.84271,1.84287,1.84271,1.84284,266400003.0
2006-06-14 21:06:00,1.84288,1.84304,1.84288,1.843,174800001.0
2006-06-14 21:07:00,1.84302,1.84314,1.84288,1.84289,161600004.0
2006-06-14 21:08:00,1.84292,1.84298,1.84281,1.84291,41550000.0
2006-06-14 21:09:00,1.84305,1.84305,1.84274,1.8428,67900001.0
2006-06-14 21:10:00,1.84287,1.84298,1.84287,1.84298,130699998.0
2006-06-14 21:11:00,1.84295,1.843,1.84292,1.84295,100099999.0
2006-06-14 21:12:00,1.84295,1.84298,1.8429,1.84295,49500000.0
2006-06-14 21:13:00,1.84289,1.84291,1.84269,1.84269,120200000.0
2006-06-14 21:14:00,1.8427,1.84275,1.84265,1.8427,320699997.0
2006-06-14 21:15:00,1.84272,1.84272,1.84251,1.84259,235400000.0
2006-06-14 21:16:00,1.84257,1.84257,1.84246,1.84246,79999999.0
2006-06-14 21:17:00,1.84245,1.8425,1.84234,1.8425,187300000.0
2006-06-14 21:18:00,1.84258,1.84295,1.84258,1.84295,99700000.0
2006-06-14 21:19:00,1.84306,1.84311,1.84302,1.84305,110600001.0
2006-06-14 21:20:00,1.84303,1.84303,1.84291,1.84298,253600000.0
2006-06-14 21:21:00,1.84298,1.84309,1.84298,1.84305,230300000.0
2006-06-14 21:22:00,1.84313,1.84335,1.84312,1.84328,211000000.0
2006-06-14 21:23:00,1.84333,1.84336,1.84331,1.84335,70000000.0
2006-06-14 21:24:00,1.8433,1.8433,1.84325,1.8433,183600001.0
2006-06-14 21:25:00,1.8433,1.8433,1.84325,1.84328,92499999.0
2006-06-14 21:26:00,1.8433,1.8433,1.8433,1.8433,24799999.0
2006-06-14 21:27:00,1.8433,1.84335,1.8433,1.8433,103200000.0
2006-06-14 21:28:00,1.84331,1.84336,1.84325,1.84328,160000000.0
2006-06-14 21:29:00,1.84334,1.84341,1.84334,1.84341,7100000.0
2006-06-14 21:30:00,1.84343,1.84343,1.84337,1.84337,15100000.0
2006-06-14 21:31:00,1.84331,1.84331,1.84318,1.8432,30800000.0
2006-06-14 21:32:00,1.84317,1.84328,1.84309,1.84328,277000000.0
2006-06-14 21:33:00,1.84328,1.84328,1.84312,1.84315,288200002.0
2006-06-14 21:34:00,1.84313,1.84313,1.843,1.843,228699999.0
2006-06-14 21:35:00,1.84307,1.8431,1.84305,1.84305,23000000.0
2006-06-14 21:36:00,1.84308,1.8432,1.84308,1.84311,108399999.0
2006-06-14 21:37:00,1.84313,1.84332,1.84313,1.8433,194099998.0
2006-06-14 21:38:00,1.84325,1.84333,1.84325,1.84325,159600000.0
2006-06-14 21:39:00,1.84333,1.84333,1.8433,1.8433,29500000.0
2006-06-14 21:40:00,1.84329,1.8434,1.84329,1.84339,144600000.0
2006-06-14 21:41:00,1.84344,1.84355,1.84337,1.84341,137700000.0
2006-06-14 21:42:00,1.84339,1.84339,1.8431,1.8431,96400000.0
2006-06-14 21:43:00,1.84303,1.84303,1.84291,1.84295,67900000.0
2006-06-14 21:44:00,1.84295,1.84302,1.8429,1.8429,115899999.0
2006-06-14 21:45:00,1.84288,1.8429,1.84245,1.84249,109100001.0
2006-06-14 21:46:00,1.84258,1.84258,1.84252,1.84252,120000002.0
2006-06-14 21:47:00,1.8425,1.84258,1.84246,1.84253,227899999.0
2006-06-14 21:48:00,1.84247,1.84251,1.84231,1.84248,119999998.0
2006-06-14 21:49:00,1.84246,1.8425,1.84238,1.84246,65199999.0
2006-06-14 21:50:00,1.84246,1.84255,1.84236,1.84244,75900000.0
2006-06-14 21:51:00,1.84237,1.84237,1.8422,1.84235,263700000.0
2006-06-14 21:52:00,1.84224,1.84224,1.84164,1.84178,73700001.0
2006-06-14 21:53:00,1.84177,1.84185,1.84174,1.84182,75700001.0
2006-06-14 21:54:00,1.84183,1.84183,1.8414,1.84145,66300000.0
2006-06-14 21:55:00,1.84149,1.84181,1.84149,1.84181,201000000.0
2006-06-14 21:56:00,1.8419,1.84212,1.8419,1.84196,77500001.0
2006-06-14 21:57:00,1.84194,1.84215,1.84193,1.84197,93700000.0
2006-06-14 21:58:00,1.84198,1.84202,1.8418,1.84185,84099999.0
2006-06-14 21:59:00,1.84185,1.84195,1.84162,1.84162,440849998.0
2006-06-14 22:00:00,1.84165,1.84178,1.84152,1.84152,142999999.0
2006-06-14 22:01:00,1.84157,1.84162,1.84153,1.84153,48800000.0
2006-06-14 22:02:00,1.84155,1.84162,1.84149,1.84157,243199997.0
2006-06-14 22:03:00,1.84151,1.84154,1.84149,1.84154,131099997.0
2006-06-14 22:04:00,1.84152,1.8416,1.84152,1.84155,350900000.0
2006-06-14 22:05:00,1.84159,1.84187,1.84159,1.84187,218100001.0
2006-06-14 22:06:00,1.84185,1.8419,1.84185,1.84185,35100000.0
2006-06-14 22:07:00,1.84201,1.84219,1.84201,1.84206,44800000.0
2006-06-14 22:08:00,1.84201,1.84201,1.84176,1.84178,140900002.0
2006-06-14 22:09:00,1.8418,1.84186,1.84168,1.84178,63000000.0
2006-06-14 22:10:00,1.84173,1.84178,1.84168,1.84169,82299998.0
2006-06-14 22:11:00,1.84171,1.84171,1.84132,1.84132,41900000.0
2006-06-14 22:12:00,1.8412,1.84126,1.84068,1.84079,121300001.0
2006-06-14 22:13:00,1.84079,1.84079,1.8407,1.8407,73899999.0
2006-06-14 22:14:00,1.84071,1.84082,1.84071,1.84082,38500000.0
2006-06-14 22:15:00,1.84095,1.84106,1.84074,1.84089,206099998.0
2006-06-14 22:16:00,1.84094,1.84104,1.84088,1.84095,292200001.0
2006-06-14 22:17:00,1.84093,1.84098,1.84081,1.84098,60499999.0
2006-06-14 22:18:00,1.84097,1.84113,1.84094,1.84113,75100000.0
2006-06-14 22:19:00,1.84117,1.84129,1.8411,1.84113,89699998.0
2006-06-14 22:20:00,1.8411,1.84115,1.84107,1.84107,114199999.0
2006-06-14 22:21:00,1.84108,1.84108,1.84098,1.841,98746997.0
2006-06-14 22:22:00,1.84101,1.84119,1.84101,1.84109,32000000.0
2006-06-14 22:23:00,1.8411,1.84123,1.84103,1.84103,224099998.0
2006-06-14 22:24:00,1.84104,1.84115,1.841,1.84105,48600000.0
2006-06-14 22:25:00,1.84113,1.84115,1.8411,1.84113,156500002.0
2006-06-14 22:26:00,1.84108,1.84108,1.84096,1.841,35800000.0
2006-06-14 22:27:00,1.84106,1.84126,1.84106,1.8412,67200000.0
2006-06-14 22:28:00,1.84118,1.84118,1.84099,1.8411,123800002.0
2006-06-14 22:29:00,1.84114,1.84139,1.84114,1.84139,197700002.0
2006-06-14 22:30:00,1.84149,1.84156,1.84148,1.84152,61600000.0
2006-06-14 22:31:00,1.84154,1.84154,1.8415,1.8415,63999999.0
2006-06-14 22:32:00,1.84155,1.84187,1.84155,1.84187,114270000.0
2006-06-14 22:33:00,1.8419,1.84194,1.84188,1.84189,113000000.0
2006-06-14 22:34:00,1.84187,1.84191,1.84178,1.8418,128900000.0
2006-06-14 22:35:00,1.84183,1.84201,1.84183,1.84201,28700000.0
2006-06-14 22:36:00,1.84208,1.84216,1.84206,1.84212,35900000.0
2006-06-14 22:37:00,1.84223,1.84223,1.8421,1.8421,78800000.0
2006-06-14 22:38:00,1.84209,1.84225,1.84209,1.84213,33200000.0
2006-06-14 22:39:00,1.84212,1.84217,1.84212,1.84215,49000000.0
2006-06-14 22:40:00,1.84215,1.84219,1.84215,1.84219,121800003.0
2006-06-14 22:41:00,1.84222,1.84227,1.84212,1.84227,113000001.0
2006-06-14 22:42:00,1.84227,1.84227,1.84203,1.84215,72900000.0
2006-06-14 22:43:00,1.8421,1.8421,1.842,1.84202,83599999.0
2006-06-14 22:44:00,1.84205,1.8421,1.84203,1.84208,174400000.0
2006-06-14 22:45:00,1.84208,1.8421,1.84205,1.8421,67100000.0
2006-06-14 22:46:00,1.84206,1.84206,1.84191,1.84191,36800000.0
2006-06-14 22:47:00,1.84192,1.84224,1.84192,1.84224,79900000.0
2006-06-14 22:48:00,1.8423,1.84234,1.84221,1.84221,49900000.0
2006-06-14 22:49:00,1.84221,1.84232,1.84212,1.8422,82600000.0
2006-06-14 22:50:00,1.84226,1.84237,1.84224,1.84233,47100000.0
2006-06-14 22:51:00,1.84241,1.84245,1.8423,1.8423,92199999.0
2006-06-14 22:52:00,1.8424,1.8424,1.84231,1.8424,76900000.0
2006-06-14 22:53:00,1.84242,1.84242,1.84215,1.8424,68400000.0
2006-06-14 22:54:00,1.84245,1.84248,1.8424,1.8424,127299999.0
2006-06-14 22:55:00,1.84249,1.84249,1.8423,1.84248,82000001.0
2006-06-14 22:56:00,1.84244,1.84249,1.84238,1.84242,51400000.0
2006-06-14 22:57:00,1.84254,1.84254,1.84236,1.84236,3600000.0
2006-06-14 22:58:00,1.84237,1.84248,1.84232,1.84243,75999999.0
2006-06-14 22:59:00,1.84239,1.84241,1.84227,1.84232,78100001.0
2006-06-14 23:00:00,1.8421,1.84225,1.8421,1.84225,21850000.0
2006-06-14 23:01:00,1.84217,1.84232,1.8421,1.8421,93900000.0
2006-06-14 23:02:00,1.84195,1.84232,1.84195,1.84228,78300000.0
2006-06-14 23:03:00,1.84217,1.84231,1.84193,1.84214,51500000.0
2006-06-14 23:04:00,1.84213,1.84225,1.84199,1.84218,41100000.0
2006-06-14 23:05:00,1.84199,1.84239,1.84195,1.84225,85000000.0
2006-06-14 23:06:00,1.84222,1.84224,1.84188,1.84214,76000000.0
2006-06-14 23:07:00,1.8421,1.84228,1.84208,1.84227,83600002.0
2006-06-14 23:08:00,1.8421,1.84258,1.8421,1.84248,47400000.0
2006-06-14 23:09:00,1.84245,1.84254,1.84214,1.84245,71800000.0
2006-06-14 23:10:00,1.84248,1.84248,1.84218,1.84225,34799999.0
2006-06-14 23:11:00,1.84233,1.84245,1.84233,1.84234,41700000.0
2006-06-14 23:12:00,1.84234,1.84244,1.84221,1.84224,87100000.0
2006-06-14 23:13:00,1.84265,1.84299,1.84248,1.84299,52700000.0
2006-06-14 23:14:00,1.8429,1.84332,1.84275,1.84332,79770001.0
2006-06-14 23:15:00,1.84335,1.84335,1.84264,1.84268,44300000.0
2006-06-14 23:16:00,1.84275,1.84309,1.84263,1.84285,59100001.0
2006-06-14 23:17:00,1.84292,1.84309,1.84264,1.84277,53200000.0
2006-06-14 23:18:00,1.8427,1.84308,1.84259,1.84298,99499998.0
2006-06-14 23:19:00,1.8429,1.84326,1.84279,1.84312,83199999.0
2006-06-14 23:20:00,1.84302,1.84314,1.84278,1.84313,47799999.0
2006-06-14 23:21:00,1.8432,1.84327,1.84261,1.84264,87700001.0
2006-06-14 23:22:00,1.84269,1.84284,1.84256,1.84274,93700001.0
2006-06-14 23:23:00,1.84275,1.84286,1.8427,1.84282,59100000.0
2006-06-14 23:24:00,1.84295,1.84306,1.84279,1.84279,37000000.0
2006-06-14 23:25:00,1.84295,1.84306,1.84271,1.84278,101799999.0
2006-06-14 23:26:00,1.8429,1.843,1.84278,1.84283,75100000.0
2006-06-14 23:27:00,1.84276,1.84314,1.84276,1.84311,118200001.0
2006-06-14 23:28:00,1.84301,1.84301,1.8427,1.84272,43000000.0
2006-06-14 23:29:00,1.84243,1.84257,1.84242,1.84255,101700001.0
2006-06-14 23:30:00,1.84231,1.84231,1.84221,1.84227,17200000.0
2006-06-14 23:31:00,1.84214,1.84235,1.84214,1.84229,97800001.0
2006-06-14 23:32:00,1.84225,1.84244,1.84223,1.84244,63700000.0
2006-06-14 23:33:00,1.84255,1.84272,1.84247,1.84247,70000000.0
2006-06-14 23:34:00,1.84265,1.84272,1.84252,1.84264,20800000.0
2006-06-14 23:35:00,1.84255,1.84267,1.84255,1.84267,4200000.0
2006-06-14 23:36:00,1.84264,1.84269,1.84254,1.84254,20500000.0
2006-06-14 23:37:00,1.84268,1.84271,1.84267,1.84267,45000000.0
2006-06-14 23:38:00,1.84255,1.84268,1.84255,1.84263,46400000.0
2006-06-14 23:39:00,1.84254,1.8426,1.84254,1.8426,41900000.0
2006-06-14 23:40:00,1.84258,1.84258,1.84252,1.84257,10800000.0
2006-06-14 23:41:00,1.84257,1.84267,1.84254,1.84267,27300000.0
2006-06-14 23:42:00,1.84267,1.84276,1.84267,1.84273,12700000.0
2006-06-14 23:43:00,1.8427,1.84278,1.8427,1.84275,85399999.0
2006-06-14 23:44:00,1.84276,1.84276,1.84263,1.84263,65200000.0
2006-06-14 23:45:00,1.84257,1.84262,1.84246,1.84252,56400000.0
2006-06-14 23:46:00,1.84257,1.84263,1.84255,1.84263,31700000.0
2006-06-14 23:47:00,1.84265,1.84265,1.8426,1.8426,22400000.0
2006-06-14 23:48:00,1.8426,1.84265,1.8426,1.8426,24700000.0
2006-06-14 23:49:00,1.84265,1.84265,1.84257,1.84257,21500000.0
2006-06-14 23:50:00,1.8426,1.84265,1.8426,1.8426,91400001.0
2006-06-14 23:51:00,1.84258,1.8426,1.84258,1.8426,18100001.0
2006-06-14 23:52:00,1.8426,1.8426,1.8426,1.8426,16299999.0
2006-06-14 23:53:00,1.84273,1.84273,1.84272,1.84272,29000000.0
2006-06-14 23:54:00,1.84271,1.84271,1.84251,1.84258,28400000.0
2006-06-14 23:55:00,1.84259,1.84259,1.84251,1.84253,41799999.0
2006-06-14 23:56:00,1.84255,1.84276,1.8425,1.84276,47100000.0
2006-06-14 23:57:00,1.8428,1.8428,1.8428,1.8428,11600000.0
2006-06-14 23:58:00,1.84285,1.84285,1.8428,1.8428,30299999.0
2006-06-14 23:59:00,1.84285,1.84285,1.84285,1.84285,22100000.0
2006-06-15 00:00:00,1.84281,1.843,1.84275,1.843,53999999.0
2006-06-15 00:01:00,1.843,1.843,1.843,1.843,45800000.0
2006-06-15 00:02:00,1.84296,1.84298,1.84287,1.84296,22400000.0
2006-06-15 00:03:00,1.84303,1.84343,1.843,1.84343,118799997.0
2006-06-15 00:04:00,1.84345,1.8435,1.84345,1.8435,30200000.0
2006-06-15 00:05:00,1.84355,1.84355,1.84355,1.84355,7800000.0
2006-06-15 00:06:00,1.84355,1.84355,1.84355,1.84355,35900000.0
2006-06-15 00:07:00,1.84345,1.84355,1.84345,1.8435,38800000.0
2006-06-15 00:08:00,1.84357,1.84357,1.84348,1.84348,47399998.0
2006-06-15 00:09:00,1.8435,1.84355,1.8435,1.8435,87500001.0
2006-06-15 00:10:00,1.84363,1.84363,1.84362,1.84362,4900000.0
2006-06-15 00:11:00,1.84379,1.84379,1.84376,1.84376,23200001.0
2006-06-15 00:12:00,1.84388,1.84388,1.84388,1.84388,1900000.0
2006-06-15 00:13:00,1.84379,1.84393,1.84379,1.84388,39300000.0
2006-06-15 00:14:00,1.84383,1.84385,1.8437,1.84385,49500000.0
2006-06-15 00:15:00,1.8439,1.8439,1.8439,1.8439,4300000.0
2006-06-15 00:16:00,1.84401,1.84401,1.84392,1.84395,44400001.0
2006-06-15 00:17:00,1.84395,1.84395,1.84371,1.84379,85800000.0
2006-06-15 00:18:00,1.84381,1.84381,1.84353,1.84373,41200000.0
2006-06-15 00:19:00,1.84378,1.84378,1.84342,1.84342,17800000.0
2006-06-15 00:20:00,1.84341,1.84354,1.84338,1.84338,39900000.0
2006-06-15 00:21:00,1.84337,1.84356,1.84337,1.84339,86700000.0
2006-06-15 00:22:00,1.84331,1.84359,1.84331,1.84359,16400000.0
2006-06-15 00:23:00,1.84367,1.84367,1.8436,1.84365,31100000.0
2006-06-15 00:24:00,1.8436,1.84374,1.8436,1.84366,75800000.0
2006-06-15 00:25:00,1.84363,1.84381,1.84363,1.8437,29300000.0
2006-06-15 00:26:00,1.8438,1.84385,1.84378,1.8438,41900000.0
2006-06-15 00:27:00,1.8437,1.84415,1.8437,1.84415,52000000.0
2006-06-15 00:28:00,1.84433,1.84486,1.84427,1.84446,77300001.0
2006-06-15 00:29:00,1.84425,1.84435,1.84425,1.84435,125599999.0
2006-06-15 00:30:00,1.84428,1.84428,1.84419,1.84427,91500000.0
2006-06-15 00:31:00,1.84435,1.84435,1.84435,1.84435,9000000.0
2006-06-15 00:32:00,1.84425,1.8443,1.84418,1.84426,63499998.0
2006-06-15 00:33:00,1.84435,1.84435,1.84435,1.84435,24900000.0
2006-06-15 00:34:00,1.8443,1.84439,1.8443,1.84433,111700000.0
2006-06-15 00:35:00,1.84447,1.84455,1.84447,1.84455,25500000.0
2006-06-15 00:36:00,1.8447,1.84484,1.8447,1.84484,45400000.0
2006-06-15 00:37:00,1.84482,1.84488,1.84478,1.84485,15700000.0
2006-06-15 00:38:00,1.84477,1.84477,1.84475,1.84475,28300001.0
2006-06-15 00:39:00,1.84489,1.84499,1.84489,1.84496,19400000.0
2006-06-15 00:40:00,1.845,1.845,1.84489,1.845,50499999.0
2006-06-15 00:41:00,1.84503,1.84512,1.84502,1.84512,30500000.0
2006-06-15 00:42:00,1.84497,1.84497,1.84466,1.84467,54600000.0
2006-06-15 00:43:00,1.84479,1.84481,1.84439,1.84463,96300000.0
2006-06-15 00:44:00,1.84458,1.84476,1.84455,1.84476,92000000.0
2006-06-15 00:45:00,1.8448,1.84485,1.84478,1.84485,17000000.0
2006-06-15 00:46:00,1.84477,1.8448,1.84462,1.84471,54100000.0
2006-06-15 00:47:00,1.84469,1.84473,1.84461,1.84464,68800000.0
2006-06-15 00:48:00,1.84462,1.8447,1.84458,1.8447,29300000.0
2006-06-15 00:49:00,1.84468,1.84471,1.84465,1.84465,24200000.0
2006-06-15 00:50:00,1.84461,1.84461,1.84454,1.84454,1800000.0
2006-06-15 00:51:00,1.84458,1.84462,1.84458,1.84462,40099998.0
2006-06-15 00:52:00,1.8446,1.8446,1.84447,1.8446,40200000.0
2006-06-15 00:53:00,1.84451,1.84451,1.8439,1.8439,56800001.0
2006-06-15 00:54:00,1.84391,1.84421,1.84391,1.84418,30500000.0
2006-06-15 00:55:00,1.84409,1.84425,1.84403,1.84425,89299999.0
2006-06-15 00:56:00,1.84425,1.84425,1.84404,1.84415,57699999.0
2006-06-15 00:57:00,1.84431,1.84434,1.84426,1.8443,43700000.0
2006-06-15 00:58:00,1.84425,1.84433,1.84418,1.84433,73700000.0
2006-06-15 00:59:00,1.84438,1.84438,1.84409,1.84436,104700000.0
2006-06-15 01:00:00,1.84433,1.84433,1.84406,1.84416,100499998.0
2006-06-15 01:01:00,1.84418,1.8444,1.84418,1.8444,30899999.0
2006-06-15 01:02:00,1.84448,1.84455,1.84445,1.84445,62800000.0
2006-06-15 01:03:00,1.84462,1.84479,1.84462,1.84471,36800000.0
2006-06-15 01:04:00,1.8447,1.84484,1.8447,1.84477,54900000.0
2006-06-15 01:05:00,1.84478,1.84486,1.84459,1.84474,34600000.0
2006-06-15 01:06:00,1.84465,1.84471,1.8446,1.84471,71199999.0
2006-06-15 01:07:00,1.84475,1.8448,1.84475,1.84475,35100000.0
2006-06-15 01:08:00,1.84475,1.8448,1.84475,1.8448,22599999.0
2006-06-15 01:09:00,1.84475,1.84478,1.84475,1.84477,41700000.0
2006-06-15 01:10:00,1.8448,1.84501,1.8448,1.84483,79099999.0
2006-06-15 01:11:00,1.8448,1.8448,1.84473,1.84478,33500000.0
2006-06-15 01:12:00,1.84475,1.84484,1.84475,1.84479,65000001.0
2006-06-15 01:13:00,1.84488,1.84488,1.84488,1.84488,2600000.0
2006-06-15 01:14:00,1.84485,1.84489,1.84485,1.84489,65199999.0
2006-06-15 01:15:00,1.84485,1.84496,1.84475,1.84496,47799999.0
2006-06-15 01:16:00,1.84502,1.84503,1.84457,1.84459,76899999.0
2006-06-15 01:17:00,1.84456,1.84459,1.84446,1.84457,70300000.0
2006-06-15 01:18:00,1.84466,1.84468,1.84461,1.84466,58500001.0
2006-06-15 01:19:00,1.84448,1.84448,1.84429,1.84429,45400000.0
2006-06-15 01:20:00,1.84434,1.84439,1.84418,1.84437,89499998.0
2006-06-15 01:21:00,1.84438,1.84446,1.84426,1.8444,53199998.0
2006-06-15 01:22:00,1.8443,1.84437,1.8443,1.84437,13900000.0
2006-06-15 01:23:00,1.84443,1.84444,1.84427,1.84431,110299998.0
2006-06-15 01:24:00,1.8443,1.8443,1.84407,1.84426,51800000.0
2006-06-15 01:25:00,1.84427,1.84428,1.84414,1.8442,41600000.0
2006-06-15 01:26:00,1.84413,1.84415,1.84396,1.844,47800000.0
2006-06-15 01:27:00,1.84398,1.84408,1.84398,1.84408,51900000.0
2006-06-15 01:28:00,1.84388,1.84398,1.8437,1.84377,134000000.0
2006-06-15 01:29:00,1.84377,1.84411,1.84373,1.84407,108299999.0
2006-06-15 01:30:00,1.84402,1.8442,1.84395,1.84398,58600000.0
2006-06-15 01:31:00,1.84404,1.84409,1.84392,1.84392,110700000.0
2006-06-15 01:32:00,1.84393,1.844,1.84391,1.844,41900000.0
2006-06-15 01:33:00,1.84395,1.84401,1.84382,1.84401,49500000.0
2006-06-15 01:34:00,1.84409,1.84409,1.84396,1.844,130199998.0
2006-06-15 01:35:00,1.844,1.844,1.844,1.844,48700001.0
2006-06-15 01:36:00,1.84405,1.84405,1.844,1.84405,30399999.0
2006-06-15 01:37:00,1.84405,1.84405,1.84398,1.84403,46500000.0
2006-06-15 01:38:00,1.844,1.84408,1.844,1.844,75300000.0
2006-06-15 01:39:00,1.84403,1.84409,1.84383,1.84407,46700000.0
2006-06-15 01:40:00,1.84402,1.84402,1.844,1.844,25500000.0
2006-06-15 01:41:00,1.84405,1.84405,1.84393,1.844,105900000.0
2006-06-15 01:42:00,1.844,1.84405,1.84395,1.844,46800000.0
2006-06-15 01:43:00,1.84395,1.84395,1.8439,1.8439,11000000.0
2006-06-15 01:44:00,1.84387,1.84404,1.84387,1.84395,89500000.0
2006-06-15 01:45:00,1.84403,1.84408,1.84403,1.84404,60099999.0
2006-06-15 01:46:00,1.844,1.844,1.84389,1.84392,26300000.0
2006-06-15 01:47:00,1.84384,1.84384,1.84371,1.84371,3100000.0
2006-06-15 01:48:00,1.84365,1.84378,1.84365,1.84374,34900000.0
2006-06-15 01:49:00,1.84367,1.84369,1.84367,1.84369,54699999.0
2006-06-15 01:50:00,1.84375,1.84375,1.84365,1.84365,5400000.0
2006-06-15 01:51:00,1.8437,1.8437,1.84363,1.8437,39600000.0
2006-06-15 01:52:00,1.84368,1.84371,1.84361,1.84361,79699997.0
2006-06-15 01:53:00,1.84362,1.84362,1.84351,1.84351,28699999.0
2006-06-15 01:54:00,1.84339,1.84346,1.84339,1.84344,35400001.0
2006-06-15 01:55:00,1.84344,1.84376,1.84344,1.84375,67999998.0
2006-06-15 01:56:00,1.84369,1.8437,1.84359,1.84359,10300000.0
2006-06-15 01:57:00,1.84356,1.84369,1.84356,1.84362,77300000.0
2006-06-15 01:58:00,1.84353,1.8436,1.84332,1.8436,41500000.0
2006-06-15 01:59:00,1.84379,1.84391,1.84376,1.84377,116299999.0
2006-06-15 02:00:00,1.84378,1.84384,1.84342,1.84359,115300000.0
2006-06-15 02:01:00,1.84366,1.84372,1.84349,1.84364,136700002.0
2006-06-15 02:02:00,1.84358,1.8437,1.84348,1.8436,81699999.0
2006-06-15 02:03:00,1.84351,1.84368,1.84337,1.84368,75600000.0
2006-06-15 02:04:00,1.84373,1.84382,1.84357,1.84381,107000000.0
2006-06-15 02:05:00,1.84361,1.8437,1.84357,1.84361,85500001.0
2006-06-15 02:06:00,1.84362,1.84374,1.84347,1.84367,55500000.0
2006-06-15 02:07:00,1.84348,1.84348,1.84282,1.84282,25000000.0
2006-06-15 02:08:00,1.84263,1.84311,1.84253,1.84281,93700002.0
2006-06-15 02:09:00,1.84284,1.84288,1.84277,1.84287,101700001.0
2006-06-15 02:10:00,1.84298,1.84304,1.8429,1.84293,40500000.0
2006-06-15 02:11:00,1.843,1.84304,1.8429,1.84297,82299999.0
2006-06-15 02:12:00,1.84281,1.84284,1.84271,1.84284,73600000.0
2006-06-15 02:13:00,1.84295,1.84306,1.84283,1.84296,59300001.0
2006-06-15 02:14:00,1.84299,1.84306,1.84292,1.84303,45100000.0
2006-06-15 02:15:00,1.84311,1.84314,1.84303,1.84314,72600001.0
2006-06-15 02:16:00,1.84324,1.84345,1.84324,1.84345,32100000.0
2006-06-15 02:17:00,1.84351,1.84351,1.84316,1.84316,63100001.0
2006-06-15 02:18:00,1.84312,1.84353,1.84312,1.84334,41600001.0
2006-06-15 02:19:00,1.84325,1.84335,1.84321,1.8433,100400000.0
2006-06-15 02:20:00,1.84338,1.84338,1.84325,1.8433,36200000.0
2006-06-15 02:21:00,1.84323,1.8434,1.84313,1.84337,103500000.0
2006-06-15 02:22:00,1.8433,1.8437,1.8433,1.84361,102699999.0
2006-06-15 02:23:00,1.84369,1.8438,1.84369,1.84373,51600000.0
2006-06-15 02:24:00,1.84363,1.84363,1.84352,1.84354,65200001.0
2006-06-15 02:25:00,1.84348,1.84358,1.84344,1.84344,51400000.0
2006-06-15 02:26:00,1.8434,1.84348,1.84328,1.8434,141000000.0
2006-06-15 02:27:00,1.84335,1.84345,1.84335,1.84345,97500000.0
2006-06-15 02:28:00,1.84327,1.84327,1.84303,1.84316,54500000.0
2006-06-15 02:29:00,1.84317,1.8432,1.8431,1.8431,60799999.0
2006-06-15 02:30:00,1.843,1.84305,1.84298,1.843,30600000.0
2006-06-15 02:31:00,1.84297,1.8431,1.84279,1.84302,61899999.0
2006-06-15 02:32:00,1.84301,1.84313,1.84301,1.8431,50300001.0
2006-06-15 02:33:00,1.84312,1.84312,1.84294,1.84294,8000000.0
2006-06-15 02:34:00,1.84289,1.84299,1.84263,1.84264,45700000.0
2006-06-15 02:35:00,1.84275,1.84284,1.84274,1.84274,71800000.0
2006-06-15 02:36:00,1.84275,1.84287,1.84273,1.84273,47500000.0
2006-06-15 02:37:00,1.8427,1.84286,1.8427,1.8428,39300000.0
2006-06-15 02:38:00,1.84268,1.84282,1.84268,1.84282,24900000.0
2006-06-15 02:39:00,1.84283,1.84283,1.84267,1.84268,73300001.0
2006-06-15 02:40:00,1.84262,1.84266,1.84262,1.84263,73599998.0
2006-06-15 02:41:00,1.84274,1.84301,1.84274,1.84275,45800000.0
2006-06-15 02:42:00,1.84274,1.84281,1.84268,1.84268,26500000.0
2006-06-15 02:43:00,1.84263,1.84271,1.84263,1.84267,17100000.0
2006-06-15 02:44:00,1.84265,1.84275,1.84265,1.84275,73000000.0
2006-06-15 02:45:00,1.8427,1.8427,1.84265,1.84265,19800000.0
2006-06-15 02:46:00,1.84264,1.84264,1.84239,1.8424,105700001.0
2006-06-15 02:47:00,1.84234,1.84234,1.84225,1.84225,63999998.0
2006-06-15 02:48:00,1.84239,1.84239,1.84196,1.84196,79200000.0
2006-06-15 02:49:00,1.84188,1.84188,1.84182,1.84182,39800000.0
2006-06-15 02:50:00,1.84184,1.84203,1.84184,1.84198,44699999.0
2006-06-15 02:51:00,1.8419,1.842,1.84187,1.842,32800000.0
2006-06-15 02:52:00,1.84196,1.84199,1.84191,1.84198,38100000.0
2006-06-15 02:53:00,1.842,1.84212,1.842,1.84212,12300000.0
2006-06-15 02:54:00,1.8422,1.8426,1.8422,1.8426,43699999.0
2006-06-15 02:55:00,1.84253,1.84253,1.84234,1.84242,29000000.0
2006-06-15 02:56:00,1.84255,1.84255,1.84232,1.84235,77000002.0
2006-06-15 02:57:00,1.84234,1.84252,1.84234,1.84243,48900000.0
2006-06-15 02:58:00,1.8425,1.84253,1.84239,1.84245,87599997.0
2006-06-15 02:59:00,1.8424,1.8424,1.8423,1.8423,13300000.0
2006-06-15 03:00:00,1.84237,1.84245,1.84237,1.84243,73000000.0
2006-06-15 03:01:00,1.8425,1.84253,1.84239,1.84242,36100000.0
2006-06-15 03:02:00,1.84245,1.84291,1.84245,1.84291,38200000.0
2006-06-15 03:03:00,1.84299,1.84299,1.84265,1.84273,48300000.0
2006-06-15 03:04:00,1.84273,1.84273,1.84263,1.84264,39300000.0
2006-06-15 03:05:00,1.84261,1.8429,1.84261,1.8429,10500000.0
2006-06-15 03:06:00,1.84286,1.84288,1.84272,1.84272,40100000.0
2006-06-15 03:07:00,1.84274,1.84285,1.84273,1.84275,71100000.0
2006-06-15 03:08:00,1.84277,1.843,1.84277,1.84293,56300001.0
2006-06-15 03:09:00,1.84294,1.84294,1.84283,1.84291,14900000.0
2006-06-15 03:10:00,1.84293,1.84297,1.84291,1.84295,50400000.0
2006-06-15 03:11:00,1.84283,1.84331,1.84283,1.84331,48300000.0
2006-06-15 03:12:00,1.84328,1.84342,1.84311,1.84327,33400000.0
2006-06-15 03:13:00,1.84337,1.84337,1.84325,1.8433,42600000.0
2006-06-15 03:14:00,1.84335,1.84335,1.84335,1.84335,30100000.0
2006-06-15 03:15:00,1.84337,1.84337,1.84328,1.84328,5200000.0
2006-06-15 03:16:00,1.8433,1.8433,1.84315,1.84315,16500000.0
2006-06-15 03:17:00,1.84328,1.84379,1.84328,1.84379,43500000.0
2006-06-15 03:18:00,1.84374,1.84374,1.8435,1.84351,32400000.0
2006-06-15 03:19:00,1.84339,1.84353,1.84339,1.84353,45300000.0
2006-06-15 03:20:00,1.84355,1.84377,1.84355,1.84377,58100000.0
2006-06-15 03:21:00,1.84396,1.84411,1.84389,1.84404,129600002.0
2006-06-15 03:22:00,1.84416,1.84419,1.84395,1.84395,40199999.0
2006-06-15 03:23:00,1.84393,1.84409,1.84393,1.84405,62900000.0
2006-06-15 03:24:00,1.844,1.84405,1.84393,1.84393,25900000.0
2006-06-15 03:25:00,1.84398,1.84411,1.8439,1.84395,62099999.0
2006-06-15 03:26:00,1.84392,1.844,1.84392,1.844,36299999.0
2006-06-15 03:27:00,1.84397,1.84409,1.84393,1.84393,36899999.0
2006-06-15 03:28:00,1.84407,1.84407,1.84401,1.84401,6500000.0
2006-06-15 03:29:00,1.84408,1.84408,1.84402,1.84402,18300000.0
2006-06-15 03:30:00,1.84405,1.84405,1.84395,1.84404,83200000.0
2006-06-15 03:31:00,1.84403,1.84414,1.84399,1.84402,40500001.0
2006-06-15 03:32:00,1.84394,1.8441,1.84394,1.8441,89900000.0
2006-06-15 03:33:00,1.84404,1.84415,1.84392,1.84405,80399999.0
2006-06-15 03:34:00,1.84415,1.84421,1.84415,1.84415,42900000.0
2006-06-15 03:35:00,1.84429,1.84442,1.84419,1.84437,65900000.0
2006-06-15 03:36:00,1.84433,1.84433,1.84409,1.84409,51400000.0
2006-06-15 03:37:00,1.84409,1.84412,1.84375,1.84375,34600000.0
2006-06-15 03:38:00,1.84362,1.84371,1.84352,1.84352,66400000.0
2006-06-15 03:39:00,1.84358,1.84377,1.84358,1.84375,59200000.0
2006-06-15 03:40:00,1.84386,1.84393,1.84383,1.84393,69900000.0
2006-06-15 03:41:00,1.84388,1.84388,1.84388,1.84388,9700000.0
2006-06-15 03:42:00,1.84387,1.84403,1.84387,1.84395,64699999.0
2006-06-15 03:43:00,1.84396,1.84402,1.84395,1.84398,30900000.0
2006-06-15 03:44:00,1.84405,1.84413,1.84404,1.84407,45599999.0
2006-06-15 03:45:00,1.84403,1.84409,1.84399,1.84407,15900000.0
2006-06-15 03:46:00,1.84405,1.84425,1.84405,1.84415,36900000.0
2006-06-15 03:47:00,1.84437,1.84478,1.84437,1.84467,50000000.0
2006-06-15 03:48:00,1.8446,1.84465,1.84455,1.84465,56400000.0
2006-06-15 03:49:00,1.8446,1.84465,1.84455,1.84465,25100000.0
2006-06-15 03:50:00,1.84471,1.84494,1.84471,1.8449,45600000.0
2006-06-15 03:51:00,1.84506,1.84506,1.84488,1.84497,47000000.0
2006-06-15 03:52:00,1.84511,1.84524,1.84511,1.84513,38300000.0
2006-06-15 03:53:00,1.84506,1.84518,1.84504,1.84518,82100000.0
2006-06-15 03:54:00,1.84519,1.84519,1.84509,1.84509,84800001.0
2006-06-15 03:55:00,1.84512,1.84522,1.84512,1.84522,24900000.0
2006-06-15 03:56:00,1.84524,1.84536,1.84514,1.84536,39200000.0
2006-06-15 03:57:00,1.84526,1.84536,1.8452,1.84536,111099999.0
2006-06-15 03:58:00,1.84535,1.84551,1.84535,1.8455,98499998.0
2006-06-15 03:59:00,1.84542,1.84548,1.84533,1.84535,75900000.0
2006-06-15 04:00:00,1.84539,1.84558,1.84539,1.84552,22100000.0
2006-06-15 04:01:00,1.84543,1.84555,1.84541,1.84553,84900001.0
2006-06-15 04:02:00,1.84567,1.84578,1.84567,1.84578,17000000.0
2006-06-15 04:03:00,1.84606,1.84627,1.84593,1.8462,81200000.0
2006-06-15 04:04:00,1.84618,1.84635,1.84618,1.84635,62299999.0
2006-06-15 04:05:00,1.84648,1.84652,1.84636,1.84639,95399999.0
2006-06-15 04:06:00,1.84613,1.84621,1.84604,1.8461,46100000.0
2006-06-15 04:07:00,1.84606,1.8461,1.8459,1.8459,95200002.0
2006-06-15 04:08:00,1.84605,1.84605,1.84595,1.84605,53699999.0
2006-06-15 04:09:00,1.84599,1.84599,1.84577,1.8458,97499998.0
2006-06-15 04:10:00,1.84576,1.84584,1.8457,1.84577,109099999.0
2006-06-15 04:11:00,1.84584,1.84594,1.84583,1.84589,25000000.0
2006-06-15 04:12:00,1.84593,1.84593,1.84583,1.8459,61400000.0
2006-06-15 04:13:00,1.84597,1.84597,1.84572,1.84572,66400000.0
2006-06-15 04:14:00,1.84573,1.84581,1.8456,1.8456,70600001.0
2006-06-15 04:15:00,1.8457,1.84583,1.8457,1.84583,48099999.0
2006-06-15 04:16:00,1.8458,1.84585,1.8458,1.8458,152300001.0
2006-06-15 04:17:00,1.84574,1.84574,1.84574,1.84574,5300000.0
2006-06-15 04:18:00,1.84576,1.84584,1.84575,1.84576,59100000.0
2006-06-15 04:19:00,1.84573,1.84573,1.84538,1.84554,31400000.0
2006-06-15 04:20:00,1.84553,1.84569,1.84553,1.84557,81199998.0
2006-06-15 04:21:00,1.84561,1.84565,1.84561,1.84565,24500000.0
2006-06-15 04:22:00,1.84558,1.84565,1.84555,1.84565,112699997.0
2006-06-15 04:23:00,1.84567,1.84571,1.84562,1.84571,60800001.0
2006-06-15 04:24:00,1.84564,1.84569,1.84562,1.84562,91400001.0
2006-06-15 04:25:00,1.84566,1.84569,1.8456,1.8456,28600000.0
2006-06-15 04:26:00,1.84565,1.84565,1.84547,1.84547,30800000.0
2006-06-15 04:27:00,1.84554,1.84554,1.84545,1.84547,63100000.0
2006-06-15 04:28:00,1.84539,1.84558,1.84537,1.84558,76400000.0
2006-06-15 04:29:00,1.84561,1.84562,1.84541,1.84553,61400000.0
2006-06-15 04:30:00,1.84554,1.8456,1.84545,1.84552,88099998.0
2006-06-15 04:31:00,1.84552,1.84561,1.84549,1.84561,27300000.0
2006-06-15 04:32:00,1.84567,1.84567,1.84554,1.84555,64000000.0
2006-06-15 04:33:00,1.84548,1.84561,1.84536,1.84552,85900001.0
2006-06-15 04:34:00,1.84547,1.8455,1.84539,1.8454,96200000.0
2006-06-15 04:35:00,1.84542,1.84554,1.84541,1.8455,70300000.0
2006-06-15 04:36:00,1.84543,1.8455,1.84537,1.84545,62899999.0
2006-06-15 04:37:00,1.84543,1.84548,1.84536,1.8454,145600000.0
2006-06-15 04:38:00,1.84538,1.84543,1.84535,1.84543,70399997.0
2006-06-15 04:39:00,1.84544,1.84544,1.84531,1.84533,53000000.0
2006-06-15 04:40:00,1.84544,1.84544,1.84528,1.84528,44700000.0
2006-06-15 04:41:00,1.84533,1.84535,1.84522,1.84522,43100000.0
2006-06-15 04:42:00,1.84517,1.84524,1.84517,1.84518,54900000.0
2006-06-15 04:43:00,1.84517,1.84525,1.84517,1.84525,69200000.0
2006-06-15 04:44:00,1.8452,1.84525,1.84515,1.84515,18500000.0
2006-06-15 04:45:00,1.84518,1.84518,1.84512,1.84512,16100000.0
2006-06-15 04:46:00,1.84514,1.84514,1.84506,1.84506,21400000.0
2006-06-15 04:47:00,1.84509,1.84517,1.84508,1.8451,23400000.0
2006-06-15 04:48:00,1.84517,1.84523,1.84517,1.84523,42900001.0
2006-06-15 04:49:00,1.84518,1.84525,1.84518,1.84525,32100000.0
2006-06-15 04:50:00,1.84525,1.84525,1.84515,1.84515,23000000.0
2006-06-15 04:51:00,1.84518,1.84525,1.84518,1.84518,59000002.0
2006-06-15 04:52:00,1.84525,1.84525,1.84525,1.84525,37500000.0
2006-06-15 04:53:00,1.84518,1.8452,1.84518,1.8452,14200000.0
2006-06-15 04:54:00,1.8452,1.8452,1.84504,1.84508,38300000.0
2006-06-15 04:55:00,1.84503,1.84515,1.84503,1.84515,13200000.0
2006-06-15 04:56:00,1.8451,1.8451,1.8451,1.8451,8000000.0
2006-06-15 04:57:00,1.84511,1.84512,1.84505,1.84507,51500000.0
2006-06-15 04:58:00,1.84499,1.84518,1.84499,1.84505,71299999.0
2006-06-15 04:59:00,1.8451,1.84517,1.84505,1.84505,59800002.0
2006-06-15 05:00:00,1.8451,1.8451,1.84505,1.84505,17300000.0
2006-06-15 05:01:00,1.845,1.84506,1.84497,1.84506,62400000.0
2006-06-15 05:02:00,1.84503,1.84503,1.84503,1.84503,2900000.0
2006-06-15 05:03:00,1.84502,1.84505,1.84502,1.84505,44499998.0
2006-06-15 05:04:00,1.84507,1.84508,1.84507,1.84508,43600000.0
2006-06-15 05:05:00,1.84512,1.84512,1.84508,1.84508,9700000.0
2006-06-15 05:06:00,1.84497,1.84505,1.84497,1.845,71100001.0
2006-06-15 05:07:00,1.845,1.84502,1.84492,1.845,46900000.0
2006-06-15 05:08:00,1.84492,1.84492,1.8445,1.8445,32000000.0
2006-06-15 05:09:00,1.84453,1.84477,1.84451,1.84467,69900000.0
2006-06-15 05:10:00,1.84473,1.84474,1.84464,1.84474,20700000.0
2006-06-15 05:11:00,1.84478,1.84486,1.84474,1.84482,60300000.0
2006-06-15 05:12:00,1.84476,1.84476,1.84474,1.84474,29699999.0
2006-06-15 05:13:00,1.8446,1.84471,1.8446,1.8446,146800000.0
2006-06-15 05:14:00,1.84462,1.8447,1.84462,1.84465,127300002.0
2006-06-15 05:15:00,1.84467,1.84467,1.84456,1.8446,43700000.0
2006-06-15 05:16:00,1.84459,1.84471,1.84459,1.84468,52600000.0
2006-06-15 05:17:00,1.84476,1.84481,1.84465,1.84468,80000002.0
2006-06-15 05:18:00,1.8447,1.84479,1.84468,1.84474,80500000.0
2006-06-15 05:19:00,1.8447,1.84475,1.8447,1.84472,46500001.0
2006-06-15 05:20:00,1.84468,1.84477,1.84468,1.84475,40499999.0
2006-06-15 05:21:00,1.84475,1.84483,1.84473,1.84475,89199998.0
2006-06-15 05:22:00,1.84484,1.84492,1.84483,1.84483,82200001.0
2006-06-15 05:23:00,1.84487,1.84487,1.84485,1.84485,2800000.0
2006-06-15 05:24:00,1.8448,1.84485,1.8448,1.84485,32100000.0
2006-06-15 05:25:00,1.84484,1.84486,1.84483,1.84483,20800000.0
2006-06-15 05:26:00,1.84476,1.84477,1.84467,1.84472,50500000.0
2006-06-15 05:27:00,1.84475,1.84475,1.84475,1.84475,10400000.0
2006-06-15 05:28:00,1.84472,1.84492,1.84468,1.84474,53000000.0
2006-06-15 05:29:00,1.84468,1.84478,1.84456,1.84471,49900000.0
2006-06-15 05:30:00,1.84467,1.84473,1.84438,1.84438,41400000.0
2006-06-15 05:31:00,1.844,1.84414,1.84363,1.84365,106100000.0
2006-06-15 05:32:00,1.84355,1.84357,1.84336,1.84336,50600000.0
2006-06-15 05:33:00,1.84331,1.84331,1.84323,1.84325,71400001.0
2006-06-15 05:34:00,1.84337,1.84394,1.84337,1.84369,96600001.0
2006-06-15 05:35:00,1.84362,1.8437,1.8436,1.84367,85900002.0
2006-06-15 05:36:00,1.84371,1.84385,1.84371,1.84385,75600000.0
2006-06-15 05:37:00,1.84373,1.84373,1.84365,1.84365,74199998.0
2006-06-15 05:38:00,1.84371,1.84379,1.84364,1.84368,63200001.0
2006-06-15 05:39:00,1.84356,1.84356,1.84346,1.84346,15700000.0
2006-06-15 05:40:00,1.8435,1.8435,1.84335,1.84345,94400001.0
2006-06-15 05:41:00,1.84346,1.84353,1.84342,1.84342,43000000.0
2006-06-15 05:42:00,1.8435,1.84358,1.84346,1.84352,63269999.0
2006-06-15 05:43:00,1.84346,1.8435,1.84334,1.8435,71500000.0
2006-06-15 05:44:00,1.84352,1.84353,1.84338,1.84338,21600000.0
2006-06-15 05:45:00,1.84342,1.84343,1.84333,1.84333,53999998.0
2006-06-15 05:46:00,1.84323,1.84341,1.84323,1.84338,143099999.0
2006-06-15 05:47:00,1.84338,1.84338,1.84326,1.84328,61500001.0
2006-06-15 05:48:00,1.84326,1.84326,1.84285,1.84285,33200000.0
2006-06-15 05:49:00,1.84289,1.84302,1.84277,1.84295,82599999.0
2006-06-15 05:50:00,1.84298,1.84298,1.84275,1.84275,41399998.0
2006-06-15 05:51:00,1.84261,1.84269,1.84258,1.84262,60700001.0
2006-06-15 05:52:00,1.84265,1.84289,1.84265,1.84289,41200001.0
2006-06-15 05:53:00,1.84288,1.84291,1.84279,1.84285,43800000.0
2006-06-15 05:54:00,1.84282,1.84294,1.84279,1.84288,85000002.0
2006-06-15 05:55:00,1.84277,1.84283,1.84276,1.84278,78499999.0
2006-06-15 05:56:00,1.84279,1.84289,1.84279,1.84284,81199999.0
2006-06-15 05:57:00,1.84289,1.84292,1.84277,1.84292,28700000.0
2006-06-15 05:58:00,1.84298,1.84302,1.84291,1.843,31600000.0
2006-06-15 05:59:00,1.843,1.8431,1.84299,1.84307,83000000.0
2006-06-15 06:00:00,1.84315,1.84315,1.84305,1.84307,37400000.0
2006-06-15 06:01:00,1.84318,1.84319,1.84314,1.84317,78100000.0
2006-06-15 06:02:00,1.84318,1.84318,1.8431,1.84318,92299999.0
2006-06-15 06:03:00,1.84329,1.84334,1.84321,1.84334,71800000.0
2006-06-15 06:04:00,1.84335,1.84335,1.84335,1.84335,5200000.0
2006-06-15 06:05:00,1.84326,1.84326,1.84315,1.84315,42200000.0
2006-06-15 06:06:00,1.8431,1.84318,1.8431,1.8431,84500001.0
2006-06-15 06:07:00,1.84312,1.84323,1.84311,1.84311,43500000.0
2006-06-15 06:08:00,1.84314,1.84321,1.84314,1.84321,6000000.0
2006-06-15 06:09:00,1.84323,1.8433,1.84323,1.84328,79799999.0
2006-06-15 06:10:00,1.8433,1.84335,1.84325,1.84335,52800001.0
2006-06-15 06:11:00,1.84335,1.84335,1.8433,1.8433,69800000.0
2006-06-15 06:12:00,1.84332,1.84332,1.84319,1.8432,53699999.0
2006-06-15 06:13:00,1.84326,1.84326,1.8431,1.8431,107100001.0
2006-06-15 06:14:00,1.84317,1.84317,1.84306,1.84317,127899997.0
2006-06-15 06:15:00,1.84323,1.84333,1.8432,1.84333,28800001.0
2006-06-15 06:16:00,1.8433,1.84337,1.84325,1.84325,62900000.0
2006-06-15 06:17:00,1.8433,1.84335,1.84325,1.8433,66570001.0
2006-06-15 06:18:00,1.84337,1.84337,1.84333,1.84336,52300000.0
2006-06-15 06:19:00,1.84328,1.84328,1.84328,1.84328,9200000.0
2006-06-15 06:20:00,1.84327,1.84329,1.84327,1.84329,36800000.0
2006-06-15 06:21:00,1.84325,1.84333,1.84325,1.8433,64500002.0
2006-06-15 06:22:00,1.84327,1.84335,1.84327,1.84335,68300000.0
2006-06-15 06:23:00,1.84338,1.84338,1.84327,1.8433,98300003.0
2006-06-15 06:24:00,1.84332,1.84332,1.84322,1.84324,115200001.0
2006-06-15 06:25:00,1.8433,1.8433,1.84318,1.84327,21200000.0
2006-06-15 06:26:00,1.8432,1.8432,1.84307,1.84318,43800000.0
2006-06-15 06:27:00,1.84317,1.84335,1.84317,1.84335,54399999.0
2006-06-15 06:28:00,1.84332,1.8434,1.84332,1.84335,34300000.0
2006-06-15 06:29:00,1.84347,1.84351,1.84319,1.84345,78700001.0
2006-06-15 06:30:00,1.84336,1.84352,1.84336,1.84352,16200000.0
2006-06-15 06:31:00,1.84344,1.84347,1.84334,1.84334,48100000.0
2006-06-15 06:32:00,1.8433,1.8433,1.84327,1.8433,60499999.0
2006-06-15 06:33:00,1.84333,1.84333,1.84333,1.84333,17500000.0
2006-06-15 06:34:00,1.84325,1.8434,1.84325,1.84327,83600000.0
2006-06-15 06:35:00,1.84321,1.84327,1.84315,1.84315,47100000.0
2006-06-15 06:36:00,1.84323,1.84323,1.84315,1.84315,27500000.0
2006-06-15 06:37:00,1.8431,1.84312,1.84305,1.84305,67400001.0
2006-06-15 06:38:00,1.8431,1.8431,1.84292,1.84304,39699999.0
2006-06-15 06:39:00,1.84298,1.84302,1.84298,1.84302,20600000.0
2006-06-15 06:40:00,1.843,1.843,1.84297,1.84297,15700000.0
2006-06-15 06:41:00,1.84301,1.84309,1.84296,1.84298,115800000.0
2006-06-15 06:42:00,1.84293,1.84293,1.84283,1.8429,43800000.0
2006-06-15 06:43:00,1.8429,1.8429,1.84285,1.84285,32500000.0
2006-06-15 06:44:00,1.84285,1.8429,1.84277,1.84282,45499999.0
2006-06-15 06:45:00,1.8428,1.84285,1.8427,1.84278,71000001.0
2006-06-15 06:46:00,1.8429,1.84299,1.84286,1.84294,49500000.0
2006-06-15 06:47:00,1.84291,1.84302,1.84284,1.84284,115100000.0
2006-06-15 06:48:00,1.8429,1.8429,1.84277,1.84285,18400000.0
2006-06-15 06:49:00,1.84285,1.8429,1.84278,1.8429,18100000.0
2006-06-15 06:50:00,1.8428,1.84282,1.8427,1.8427,37300001.0
2006-06-15 06:51:00,1.84262,1.84269,1.84255,1.84257,67899999.0
2006-06-15 06:52:00,1.84255,1.84263,1.84233,1.84233,20100000.0
2006-06-15 06:53:00,1.8427,1.84278,1.84266,1.84266,53300001.0
2006-06-15 06:54:00,1.84276,1.8428,1.84275,1.84278,86899999.0
2006-06-15 06:55:00,1.84274,1.84282,1.84267,1.84282,38700000.0
2006-06-15 06:56:00,1.84275,1.84285,1.84275,1.84285,34400000.0
2006-06-15 06:57:00,1.84281,1.84283,1.84279,1.84279,60400000.0
2006-06-15 06:58:00,1.84288,1.84288,1.84287,1.84287,4200000.0
2006-06-15 06:59:00,1.8428,1.8428,1.84262,1.84262,21100000.0
2006-06-15 07:00:00,1.84279,1.84283,1.84272,1.84272,16100000.0
2006-06-15 07:01:00,1.84267,1.84275,1.8426,1.84265,57600001.0
2006-06-15 07:02:00,1.84266,1.84276,1.84266,1.84273,66200000.0
2006-06-15 07:03:00,1.8427,1.84278,1.8427,1.8427,60500000.0
2006-06-15 07:04:00,1.84275,1.84275,1.8427,1.8427,3000000.0
2006-06-15 07:05:00,1.84278,1.84282,1.84274,1.84277,96499998.0
2006-06-15 07:06:00,1.8428,1.8428,1.84276,1.84276,22299999.0
2006-06-15 07:07:00,1.84289,1.8429,1.84284,1.84285,95000000.0
2006-06-15 07:08:00,1.8429,1.8429,1.84279,1.84285,41600000.0
2006-06-15 07:09:00,1.84281,1.84285,1.84273,1.84285,53900000.0
2006-06-15 07:10:00,1.84285,1.8429,1.84285,1.8429,20700000.0
2006-06-15 07:11:00,1.84286,1.84289,1.84286,1.84289,13000000.0
2006-06-15 07:12:00,1.843,1.843,1.84298,1.84298,3600000.0
2006-06-15 07:13:00,1.84303,1.84303,1.8429,1.84296,87299999.0
2006-06-15 07:14:00,1.84297,1.8431,1.84292,1.84296,90399999.0
2006-06-15 07:15:00,1.84301,1.84305,1.84288,1.84305,68000001.0
2006-06-15 07:16:00,1.84303,1.84303,1.84298,1.84299,33000000.0
2006-06-15 07:17:00,1.84301,1.84307,1.84296,1.84305,28900000.0
2006-06-15 07:18:00,1.84301,1.84303,1.84301,1.84303,13400000.0
2006-06-15 07:19:00,1.84305,1.8431,1.84302,1.84302,53400000.0
2006-06-15 07:20:00,1.84301,1.84313,1.84301,1.84313,41900000.0
2006-06-15 07:21:00,1.84309,1.8431,1.84304,1.84307,49799999.0
2006-06-15 07:22:00,1.84306,1.8433,1.84306,1.8433,89100002.0
2006-06-15 07:23:00,1.84325,1.84332,1.84325,1.84327,52500001.0
2006-06-15 07:24:00,1.84331,1.84338,1.84325,1.84334,48600000.0
2006-06-15 07:25:00,1.84334,1.84336,1.84322,1.84333,84199999.0
2006-06-15 07:26:00,1.84337,1.84347,1.84337,1.84341,86400001.0
2006-06-15 07:27:00,1.84331,1.84342,1.84331,1.84333,64700000.0
2006-06-15 07:28:00,1.84333,1.84335,1.84333,1.84335,45400000.0
2006-06-15 07:29:00,1.8434,1.8434,1.8434,1.8434,800000.0
2006-06-15 07:30:00,1.8434,1.8434,1.84335,1.84335,4700000.0
2006-06-15 07:31:00,1.84333,1.84337,1.8433,1.84335,72300000.0
2006-06-15 07:32:00,1.84335,1.8434,1.84335,1.84335,34600000.0
2006-06-15 07:33:00,1.8434,1.8434,1.84323,1.84327,30900000.0
2006-06-15 07:34:00,1.8432,1.84325,1.84318,1.8432,70500001.0
2006-06-15 07:35:00,1.84325,1.84327,1.84315,1.8432,95700000.0
2006-06-15 07:36:00,1.84327,1.84327,1.84324,1.84325,44200000.0
2006-06-15 07:37:00,1.84334,1.84341,1.84334,1.8434,37900001.0
2006-06-15 07:38:00,1.84349,1.84367,1.84349,1.84367,15400000.0
2006-06-15 07:39:00,1.84367,1.84367,1.84363,1.84363,36300000.0
2006-06-15 07:40:00,1.84359,1.84363,1.84351,1.84359,33900000.0
2006-06-15 07:41:00,1.84367,1.84378,1.84362,1.84373,70200002.0
2006-06-15 07:42:00,1.84378,1.84388,1.84378,1.84378,49800000.0
2006-06-15 07:43:00,1.84396,1.84399,1.84365,1.84365,46800000.0
2006-06-15 07:44:00,1.84367,1.84385,1.84367,1.84385,46199999.0
2006-06-15 07:45:00,1.84387,1.84396,1.8438,1.8438,88900002.0
2006-06-15 07:46:00,1.84386,1.84408,1.84386,1.84405,40200000.0
2006-06-15 07:47:00,1.84415,1.8443,1.84415,1.8443,22000000.0
2006-06-15 07:48:00,1.84458,1.84476,1.84458,1.84462,17400000.0
2006-06-15 07:49:00,1.84454,1.84463,1.84454,1.84463,36200000.0
2006-06-15 07:50:00,1.84456,1.84456,1.84447,1.84448,60000001.0
2006-06-15 07:51:00,1.84447,1.84447,1.84436,1.84436,21900000.0
2006-06-15 07:52:00,1.84433,1.84479,1.84433,1.84468,73000001.0
2006-06-15 07:53:00,1.84463,1.84486,1.84463,1.84475,134199999.0
2006-06-15 07:54:00,1.84478,1.84478,1.84469,1.84474,91200000.0
2006-06-15 07:55:00,1.84464,1.84483,1.84464,1.84477,118200001.0
2006-06-15 07:56:00,1.84482,1.84494,1.84478,1.84494,52599998.0
2006-06-15 07:57:00,1.84485,1.84485,1.84485,1.84485,22400000.0
2006-06-15 07:58:00,1.84482,1.84497,1.84482,1.84485,63800001.0
2006-06-15 07:59:00,1.84476,1.84477,1.84463,1.84473,42300000.0
2006-06-15 08:00:00,1.84472,1.84473,1.84472,1.84473,2600000.0
2006-06-15 08:01:00,1.84479,1.8448,1.84462,1.84472,98500001.0
2006-06-15 08:02:00,1.84467,1.84467,1.84429,1.84431,60700002.0
2006-06-15 08:03:00,1.84435,1.84443,1.84435,1.84443,57000000.0
2006-06-15 08:04:00,1.84453,1.8448,1.84453,1.8448,66000000.0
2006-06-15 08:05:00,1.8448,1.8448,1.8446,1.84472,77670000.0
2006-06-15 08:06:00,1.84466,1.84483,1.84466,1.84477,47600000.0
2006-06-15 08:07:00,1.84481,1.84498,1.84481,1.84493,84300001.0
2006-06-15 08:08:00,1.84495,1.845,1.8449,1.845,53500000.0
2006-06-15 08:09:00,1.84504,1.84524,1.84504,1.84523,44399999.0
2006-06-15 08:10:00,1.84508,1.84558,1.84504,1.84558,140999999.0
2006-06-15 08:11:00,1.84572,1.84582,1.8456,1.84576,61699998.0
2006-06-15 08:12:00,1.84585,1.84626,1.84585,1.84608,105400000.0
2006-06-15 08:13:00,1.84599,1.84599,1.84549,1.84549,31900000.0
2006-06-15 08:14:00,1.84555,1.8457,1.84555,1.84565,41600001.0
2006-06-15 08:15:00,1.8456,1.8456,1.84549,1.84558,64700000.0
2006-06-15 08:16:00,1.84557,1.84559,1.84543,1.84559,53900001.0
2006-06-15 08:17:00,1.84557,1.84569,1.84557,1.84568,20900000.0
2006-06-15 08:18:00,1.84572,1.84579,1.84567,1.84569,25900000.0
2006-06-15 08:19:00,1.84562,1.84562,1.84544,1.8455,57800001.0
2006-06-15 08:20:00,1.84546,1.84558,1.84519,1.84558,42900000.0
2006-06-15 08:21:00,1.84558,1.84586,1.84554,1.84563,52400000.0
2006-06-15 08:22:00,1.84567,1.84586,1.84567,1.84573,70800001.0
2006-06-15 08:23:00,1.84574,1.84581,1.84567,1.84569,111500001.0
2006-06-15 08:24:00,1.84561,1.84566,1.84552,1.84565,63500001.0
2006-06-15 08:25:00,1.84556,1.84565,1.84556,1.84565,57000000.0
2006-06-15 08:26:00,1.84557,1.84557,1.84539,1.84557,107100000.0
2006-06-15 08:27:00,1.84562,1.84572,1.84529,1.84529,75600001.0
2006-06-15 08:28:00,1.8452,1.8455,1.8452,1.84547,53900000.0
2006-06-15 08:29:00,1.8455,1.8455,1.84534,1.84534,40800000.0
2006-06-15 08:30:00,1.84542,1.84546,1.84529,1.84529,56200000.0
2006-06-15 08:31:00,1.84521,1.84549,1.84521,1.84539,66699998.0
2006-06-15 08:32:00,1.84539,1.8454,1.84527,1.84527,42099999.0
2006-06-15 08:33:00,1.84522,1.84536,1.84522,1.84526,76300001.0
2006-06-15 08:34:00,1.84521,1.84526,1.84511,1.84521,65699998.0
2006-06-15 08:35:00,1.8452,1.84534,1.84516,1.84523,57600000.0
2006-06-15 08:36:00,1.84523,1.84535,1.84523,1.84535,5900000.0
2006-06-15 08:37:00,1.84531,1.84537,1.84528,1.84537,82000001.0
2006-06-15 08:38:00,1.84541,1.84541,1.84534,1.84534,14900000.0
2006-06-15 08:39:00,1.84537,1.8454,1.84534,1.84538,71200000.0
2006-06-15 08:40:00,1.84538,1.84547,1.84534,1.84544,76500000.0
2006-06-15 08:41:00,1.84553,1.84561,1.8455,1.84551,80699999.0
2006-06-15 08:42:00,1.84559,1.8457,1.8455,1.84557,89599998.0
2006-06-15 08:43:00,1.84557,1.84565,1.84533,1.84533,107600000.0
2006-06-15 08:44:00,1.84535,1.84548,1.84535,1.84535,37200000.0
2006-06-15 08:45:00,1.84545,1.84545,1.84498,1.84498,55900000.0
2006-06-15 08:46:00,1.84512,1.84542,1.84512,1.84542,60899999.0
2006-06-15 08:47:00,1.84579,1.84622,1.84579,1.84616,68700000.0
2006-06-15 08:48:00,1.8461,1.84617,1.84598,1.84602,52900000.0
2006-06-15 08:49:00,1.84609,1.84614,1.84592,1.84608,80300002.0
2006-06-15 08:50:00,1.84607,1.84628,1.84607,1.84624,35800000.0
2006-06-15 08:51:00,1.8461,1.84639,1.84609,1.84635,123600000.0
2006-06-15 08:52:00,1.84637,1.84681,1.84637,1.8468,73899999.0
2006-06-15 08:53:00,1.84678,1.84681,1.84658,1.84671,84500001.0
2006-06-15 08:54:00,1.84669,1.8471,1.84665,1.84702,100900001.0
2006-06-15 08:55:00,1.84718,1.84742,1.84718,1.84738,31600000.0
2006-06-15 08:56:00,1.84735,1.84735,1.84707,1.84707,29700000.0
2006-06-15 08:57:00,1.84701,1.84701,1.84681,1.84692,66400002.0
2006-06-15 08:58:00,1.8469,1.84703,1.84688,1.84703,55100001.0
2006-06-15 08:59:00,1.84696,1.84696,1.84641,1.84641,53900000.0
2006-06-15 09:00:00,1.84644,1.84653,1.84639,1.84644,75300000.0
2006-06-15 09:01:00,1.84651,1.84651,1.84593,1.84597,60000000.0
2006-06-15 09:02:00,1.84592,1.84599,1.84561,1.84561,86800000.0
2006-06-15 09:03:00,1.84546,1.84546,1.84526,1.84545,52200000.0
2006-06-15 09:04:00,1.84545,1.84563,1.84545,1.84545,91799998.0
2006-06-15 09:05:00,1.8454,1.84549,1.84527,1.84536,131799998.0
2006-06-15 09:06:00,1.84528,1.84558,1.84515,1.84556,70000000.0
2006-06-15 09:07:00,1.84538,1.84553,1.84532,1.84532,79800000.0
2006-06-15 09:08:00,1.84525,1.84535,1.84524,1.84535,57200000.0
2006-06-15 09:09:00,1.84531,1.84532,1.84504,1.84526,43100000.0
2006-06-15 09:10:00,1.84536,1.84541,1.84506,1.8451,57100001.0
2006-06-15 09:11:00,1.84503,1.84541,1.84494,1.84541,52800000.0
2006-06-15 09:12:00,1.84539,1.84546,1.84508,1.84523,29300000.0
2006-06-15 09:13:00,1.84492,1.84502,1.84492,1.84502,29300000.0
2006-06-15 09:14:00,1.84498,1.84507,1.84464,1.84481,43700000.0
2006-06-15 09:15:00,1.8447,1.84472,1.84402,1.84402,40800000.0
2006-06-15 09:16:00,1.84409,1.84438,1.84401,1.84401,97799999.0
2006-06-15 09:17:00,1.84393,1.84401,1.84382,1.84398,56400001.0
2006-06-15 09:18:00,1.84403,1.84435,1.84399,1.84435,49500000.0
2006-06-15 09:19:00,1.84446,1.84476,1.84446,1.84465,38400000.0
2006-06-15 09:20:00,1.84455,1.84455,1.84445,1.84445,27500000.0
2006-06-15 09:21:00,1.84442,1.8446,1.84442,1.8446,28900000.0
2006-06-15 09:22:00,1.8445,1.8445,1.84427,1.84449,93300001.0
2006-06-15 09:23:00,1.84464,1.84467,1.84449,1.84449,58400001.0
2006-06-15 09:24:00,1.84437,1.84442,1.8443,1.8444,92600001.0
2006-06-15 09:25:00,1.84434,1.84446,1.84426,1.8443,88199999.0
2006-06-15 09:26:00,1.84437,1.84441,1.84431,1.84431,64500001.0
2006-06-15 09:27:00,1.8443,1.8443,1.84408,1.84408,44100000.0
2006-06-15 09:28:00,1.84399,1.84457,1.84399,1.84449,58000000.0
2006-06-15 09:29:00,1.84464,1.84503,1.84464,1.84503,35600000.0
2006-06-15 09:30:00,1.8449,1.84498,1.84476,1.84498,78000001.0
2006-06-15 09:31:00,1.84489,1.84504,1.84464,1.84504,61600000.0
2006-06-15 09:32:00,1.84512,1.84522,1.84512,1.84515,35100000.0
2006-06-15 09:33:00,1.84518,1.84532,1.84514,1.84514,97000001.0
2006-06-15 09:34:00,1.84515,1.84531,1.84515,1.84531,43100000.0
2006-06-15 09:35:00,1.84523,1.84523,1.84472,1.84472,20000000.0
2006-06-15 09:36:00,1.8445,1.84465,1.8445,1.84465,87200000.0
2006-06-15 09:37:00,1.8445,1.8445,1.84421,1.84421,34300000.0
2006-06-15 09:38:00,1.84425,1.84436,1.8442,1.84433,87599998.0
2006-06-15 09:39:00,1.84418,1.84429,1.84418,1.84423,69400001.0
2006-06-15 09:40:00,1.84416,1.84433,1.84414,1.84433,38000000.0
2006-06-15 09:41:00,1.84429,1.84476,1.84429,1.84475,18200000.0
2006-06-15 09:42:00,1.84498,1.8452,1.84498,1.84508,72999999.0
2006-06-15 09:43:00,1.84505,1.84511,1.84464,1.84464,27000000.0
2006-06-15 09:44:00,1.84462,1.84462,1.84431,1.84434,78200000.0
2006-06-15 09:45:00,1.84414,1.84414,1.84364,1.84364,37100000.0
2006-06-15 09:46:00,1.8434,1.8434,1.84296,1.84318,48100000.0
2006-06-15 09:47:00,1.84324,1.84356,1.84322,1.84343,91700002.0
2006-06-15 09:48:00,1.84359,1.84395,1.84359,1.8439,39400001.0
2006-06-15 09:49:00,1.84397,1.84397,1.84385,1.84388,127999997.0
2006-06-15 09:50:00,1.84387,1.84391,1.84376,1.84391,77999999.0
2006-06-15 09:51:00,1.84399,1.84424,1.84395,1.84423,48800000.0
2006-06-15 09:52:00,1.84428,1.84428,1.84388,1.84397,64000001.0
2006-06-15 09:53:00,1.84381,1.84384,1.84362,1.84383,61700001.0
2006-06-15 09:54:00,1.84371,1.84444,1.84371,1.84444,80200000.0
2006-06-15 09:55:00,1.84438,1.84439,1.84418,1.84418,121099998.0
2006-06-15 09:56:00,1.84413,1.84428,1.84399,1.84428,22000000.0
2006-06-15 09:57:00,1.84437,1.84483,1.84428,1.84483,88400000.0
2006-06-15 09:58:00,1.84503,1.84503,1.84459,1.84459,39500000.0
2006-06-15 09:59:00,1.84434,1.84451,1.84432,1.84451,109699999.0
2006-06-15 10:00:00,1.84465,1.84503,1.84465,1.84489,35500000.0
2006-06-15 10:01:00,1.84492,1.845,1.84477,1.845,43000000.0
2006-06-15 10:02:00,1.84503,1.84517,1.84501,1.8451,78400000.0
2006-06-15 10:03:00,1.84512,1.84527,1.84502,1.84526,40700000.0
2006-06-15 10:04:00,1.84536,1.84536,1.84496,1.84499,76099999.0
2006-06-15 10:05:00,1.84491,1.84508,1.8449,1.84507,57700001.0
2006-06-15 10:06:00,1.84504,1.84513,1.84499,1.84506,64400001.0
2006-06-15 10:07:00,1.84515,1.84532,1.8451,1.84532,23900000.0
2006-06-15 10:08:00,1.84544,1.84546,1.84505,1.84507,59100000.0
2006-06-15 10:09:00,1.84508,1.84517,1.84503,1.84503,53100000.0
2006-06-15 10:10:00,1.84491,1.84491,1.8446,1.84466,113400001.0
2006-06-15 10:11:00,1.84461,1.84472,1.84456,1.84457,32900000.0
2006-06-15 10:12:00,1.84458,1.84471,1.84458,1.8447,52400000.0
2006-06-15 10:13:00,1.84468,1.84471,1.84463,1.84465,113000001.0
2006-06-15 10:14:00,1.84459,1.84471,1.84459,1.8447,38800000.0
2006-06-15 10:15:00,1.84475,1.84477,1.84467,1.84477,102100001.0
2006-06-15 10:16:00,1.84467,1.84483,1.84463,1.84478,146600001.0
2006-06-15 10:17:00,1.8448,1.84493,1.84471,1.84481,67499998.0
2006-06-15 10:18:00,1.84478,1.84478,1.84464,1.8447,32100000.0
2006-06-15 10:19:00,1.84477,1.84514,1.84477,1.84514,25600000.0
2006-06-15 10:20:00,1.84508,1.84527,1.84508,1.84517,93100000.0
2006-06-15 10:21:00,1.8451,1.8451,1.84492,1.84492,61400000.0
2006-06-15 10:22:00,1.84482,1.84482,1.84464,1.84464,42200001.0
2006-06-15 10:23:00,1.84461,1.84473,1.84458,1.84465,63200000.0
2006-06-15 10:24:00,1.84465,1.84476,1.84465,1.84475,71100002.0
2006-06-15 10:25:00,1.84472,1.84482,1.8447,1.8448,43300000.0
2006-06-15 10:26:00,1.84479,1.84486,1.84471,1.84486,49699999.0
2006-06-15 10:27:00,1.84486,1.84486,1.8445,1.8445,62099999.0
2006-06-15 10:28:00,1.84449,1.84463,1.84439,1.84463,73800000.0
2006-06-15 10:29:00,1.84455,1.84491,1.84451,1.84491,44700000.0
2006-06-15 10:30:00,1.84473,1.84559,1.8445,1.84554,124799997.0
2006-06-15 10:31:00,1.84554,1.84565,1.84551,1.84561,47900000.0
2006-06-15 10:32:00,1.84534,1.84534,1.84473,1.84473,23800000.0
2006-06-15 10:33:00,1.84493,1.84502,1.84493,1.84502,29499999.0
2006-06-15 10:34:00,1.84516,1.84519,1.8451,1.84513,55700001.0
2006-06-15 10:35:00,1.84514,1.84584,1.84514,1.8458,83300000.0
2006-06-15 10:36:00,1.84581,1.84593,1.84576,1.8459,57600000.0
2006-06-15 10:37:00,1.84591,1.84591,1.8457,1.8458,49300000.0
2006-06-15 10:38:00,1.84582,1.846,1.8458,1.846,69799999.0
2006-06-15 10:39:00,1.84601,1.84604,1.84591,1.84591,75700002.0
2006-06-15 10:40:00,1.84602,1.84622,1.84602,1.84622,45700000.0
2006-06-15 10:41:00,1.84608,1.84615,1.84586,1.84586,48450000.0
2006-06-15 10:42:00,1.84578,1.84578,1.84548,1.84561,70900002.0
2006-06-15 10:43:00,1.84575,1.84596,1.84575,1.84594,108299997.0
2006-06-15 10:44:00,1.84595,1.84598,1.84584,1.84587,66600001.0
2006-06-15 10:45:00,1.84585,1.84591,1.84573,1.84577,83600000.0
2006-06-15 10:46:00,1.84566,1.84571,1.84542,1.84546,63300000.0
2006-06-15 10:47:00,1.84545,1.84547,1.84541,1.84543,28400000.0
2006-06-15 10:48:00,1.84521,1.84522,1.84507,1.84513,44600000.0
2006-06-15 10:49:00,1.84507,1.84507,1.8448,1.8448,37499999.0
2006-06-15 10:50:00,1.84484,1.84518,1.84484,1.84518,65600000.0
2006-06-15 10:51:00,1.84529,1.84529,1.84494,1.84494,30900000.0
2006-06-15 10:52:00,1.8451,1.8451,1.84484,1.8449,34200000.0
2006-06-15 10:53:00,1.84497,1.84497,1.8448,1.8448,32200000.0
2006-06-15 10:54:00,1.84477,1.84488,1.84471,1.84488,36500000.0
2006-06-15 10:55:00,1.84493,1.84493,1.84477,1.8449,130400001.0
2006-06-15 10:56:00,1.84494,1.84507,1.84482,1.84507,128199998.0
2006-06-15 10:57:00,1.84512,1.84544,1.8451,1.84544,18900000.0
2006-06-15 10:58:00,1.8456,1.84562,1.84528,1.84548,96199998.0
2006-06-15 10:59:00,1.84541,1.84557,1.84541,1.84557,60000000.0
2006-06-15 11:00:00,1.84555,1.84561,1.84551,1.84561,85699999.0
2006-06-15 11:01:00,1.84553,1.84556,1.84543,1.84548,92100000.0
2006-06-15 11:02:00,1.8455,1.84553,1.84545,1.84551,75699999.0
2006-06-15 11:03:00,1.84559,1.84568,1.84551,1.84568,14950000.0
2006-06-15 11:04:00,1.84552,1.84552,1.84481,1.84481,39900000.0
2006-06-15 11:05:00,1.8449,1.84521,1.8449,1.84503,64600000.0
2006-06-15 11:06:00,1.84501,1.84523,1.84496,1.84511,55100000.0
2006-06-15 11:07:00,1.84519,1.8453,1.84517,1.8453,48400000.0
2006-06-15 11:08:00,1.8454,1.84557,1.84532,1.84557,81700001.0
2006-06-15 11:09:00,1.8455,1.84578,1.8455,1.84578,44199999.0
2006-06-15 11:10:00,1.84581,1.84581,1.84566,1.8457,70500000.0
2006-06-15 11:11:00,1.8456,1.8456,1.84535,1.84537,61800000.0
2006-06-15 11:12:00,1.84532,1.84532,1.84521,1.84521,42900000.0
2006-06-15 11:13:00,1.84511,1.84511,1.84482,1.84496,47900001.0
2006-06-15 11:14:00,1.84493,1.84497,1.84488,1.84497,32099999.0
2006-06-15 11:15:00,1.84499,1.84502,1.84495,1.845,77600000.0
2006-06-15 11:16:00,1.84497,1.84507,1.84493,1.84503,18400000.0
2006-06-15 11:17:00,1.84497,1.8451,1.84496,1.8451,109200001.0
2006-06-15 11:18:00,1.84516,1.84544,1.84503,1.84544,43000000.0
2006-06-15 11:19:00,1.84544,1.84544,1.84523,1.84523,59900000.0
2006-06-15 11:20:00,1.84527,1.84527,1.84523,1.84523,45600002.0
2006-06-15 11:21:00,1.84526,1.84526,1.84511,1.84525,79000001.0
2006-06-15 11:22:00,1.84529,1.84536,1.84523,1.84533,79000001.0
2006-06-15 11:23:00,1.84537,1.84541,1.84533,1.84533,59900001.0
2006-06-15 11:24:00,1.84537,1.84543,1.84525,1.84543,54100000.0
2006-06-15 11:25:00,1.84532,1.8454,1.8453,1.84535,54399998.0
2006-06-15 11:26:00,1.8454,1.84547,1.84538,1.84539,75199998.0
2006-06-15 11:27:00,1.84533,1.84547,1.8453,1.8453,44700000.0
2006-06-15 11:28:00,1.84533,1.84541,1.84525,1.84541,36100000.0
2006-06-15 11:29:00,1.84543,1.84548,1.84538,1.84542,104300000.0
2006-06-15 11:30:00,1.84533,1.84548,1.84533,1.84546,107700001.0
2006-06-15 11:31:00,1.8454,1.8455,1.84522,1.84543,120900001.0
2006-06-15 11:32:00,1.84551,1.84606,1.84547,1.84606,106600002.0
2006-06-15 11:33:00,1.84603,1.84603,1.84582,1.84591,58500001.0
2006-06-15 11:34:00,1.84593,1.84601,1.84589,1.84598,57699999.0
2006-06-15 11:35:00,1.84593,1.84598,1.84582,1.84598,113200000.0
2006-06-15 11:36:00,1.84592,1.84627,1.84591,1.84627,71999999.0
2006-06-15 11:37:00,1.84631,1.84658,1.84631,1.84658,57000000.0
2006-06-15 11:38:00,1.84661,1.84706,1.84654,1.84706,94800000.0
2006-06-15 11:39:00,1.84719,1.84749,1.84719,1.84736,48000000.0
2006-06-15 11:40:00,1.8472,1.84729,1.84714,1.84722,76200000.0
2006-06-15 11:41:00,1.84732,1.84747,1.84732,1.8474,59700000.0
2006-06-15 11:42:00,1.8475,1.84764,1.84722,1.84722,71700000.0
2006-06-15 11:43:00,1.84718,1.84726,1.84704,1.84713,34400000.0
2006-06-15 11:44:00,1.84752,1.84808,1.84752,1.84808,89999998.0
2006-06-15 11:45:00,1.84813,1.84815,1.84768,1.84768,100300000.0
2006-06-15 11:46:00,1.84777,1.84794,1.84768,1.84784,73300000.0
2006-06-15 11:47:00,1.84791,1.84791,1.84778,1.84779,86500000.0
2006-06-15 11:48:00,1.84781,1.84794,1.84774,1.84792,111999999.0
2006-06-15 11:49:00,1.84778,1.84778,1.84765,1.84765,53499999.0
2006-06-15 11:50:00,1.84772,1.84831,1.84772,1.84831,81600001.0
2006-06-15 11:51:00,1.84819,1.84839,1.84807,1.84807,108600000.0
2006-06-15 11:52:00,1.84795,1.84795,1.84771,1.84771,85800002.0
2006-06-15 11:53:00,1.84763,1.84768,1.84749,1.84749,96400000.0
2006-06-15 11:54:00,1.84738,1.84742,1.84683,1.84683,132799998.0
2006-06-15 11:55:00,1.84673,1.84681,1.84665,1.84675,52500000.0
2006-06-15 11:56:00,1.84684,1.84696,1.84684,1.84696,34800000.0
2006-06-15 11:57:00,1.84698,1.84698,1.84687,1.84697,100200001.0
2006-06-15 11:58:00,1.84685,1.84711,1.84685,1.84711,39400000.0
2006-06-15 11:59:00,1.8472,1.84728,1.84714,1.84728,135100000.0
2006-06-15 12:00:00,1.84726,1.84726,1.84697,1.84697,80299999.0
2006-06-15 12:01:00,1.84693,1.84704,1.84691,1.84691,88900001.0
2006-06-15 12:02:00,1.84703,1.84716,1.84698,1.84706,102900001.0
2006-06-15 12:03:00,1.84695,1.84695,1.84683,1.84687,52599999.0
2006-06-15 12:04:00,1.84685,1.84697,1.84682,1.84688,109700001.0
2006-06-15 12:05:00,1.84701,1.84701,1.84671,1.8468,34100000.0
2006-06-15 12:06:00,1.84678,1.84683,1.84642,1.84642,35400000.0
2006-06-15 12:07:00,1.84647,1.84675,1.84647,1.84675,33100000.0
2006-06-15 12:08:00,1.84673,1.84697,1.84673,1.84688,55700000.0
2006-06-15 12:09:00,1.84682,1.84682,1.84676,1.84682,88000002.0
2006-06-15 12:10:00,1.84679,1.84698,1.84671,1.84698,49400001.0
2006-06-15 12:11:00,1.84699,1.84706,1.84698,1.84699,43300000.0
2006-06-15 12:12:00,1.84698,1.84708,1.84696,1.847,75300000.0
2006-06-15 12:13:00,1.84703,1.84711,1.84703,1.84703,50800001.0
2006-06-15 12:14:00,1.84705,1.84713,1.84703,1.84713,46200000.0
2006-06-15 12:15:00,1.84711,1.84711,1.84699,1.84699,5400000.0
2006-06-15 12:16:00,1.84696,1.84706,1.84693,1.84702,16500000.0
2006-06-15 12:17:00,1.84684,1.84684,1.84635,1.84645,28500000.0
2006-06-15 12:18:00,1.84644,1.84653,1.8464,1.84642,48000001.0
2006-06-15 12:19:00,1.84658,1.84686,1.84658,1.84674,82900000.0
2006-06-15 12:20:00,1.84687,1.84698,1.84684,1.84698,75200000.0
2006-06-15 12:21:00,1.84693,1.84693,1.8467,1.84673,70000000.0
2006-06-15 12:22:00,1.84675,1.84705,1.84669,1.84705,105700001.0
2006-06-15 12:23:00,1.84708,1.84708,1.84687,1.84687,56499999.0
2006-06-15 12:24:00,1.84685,1.8469,1.84682,1.84685,53700000.0
2006-06-15 12:25:00,1.84679,1.84689,1.84666,1.84686,59300000.0
2006-06-15 12:26:00,1.84693,1.84693,1.84682,1.84684,49399999.0
2006-06-15 12:27:00,1.84682,1.84688,1.84676,1.84681,61700001.0
2006-06-15 12:28:00,1.84685,1.84688,1.84678,1.84681,83299999.0
2006-06-15 12:29:00,1.84685,1.84685,1.84675,1.8468,89400001.0
2006-06-15 12:30:00,1.84683,1.84683,1.8467,1.84675,85899998.0
2006-06-15 12:31:00,1.84677,1.84697,1.84676,1.84697,87900000.0
2006-06-15 12:32:00,1.847,1.847,1.8469,1.84695,21600000.0
2006-06-15 12:33:00,1.84701,1.84704,1.84694,1.84704,41900000.0
2006-06-15 12:34:00,1.84703,1.84703,1.8469,1.8469,57500000.0
2006-06-15 12:35:00,1.84694,1.84709,1.84694,1.84709,113700003.0
2006-06-15 12:36:00,1.84708,1.84708,1.84694,1.84707,71199998.0
2006-06-15 12:37:00,1.84701,1.84714,1.84701,1.84712,58000000.0
2006-06-15 12:38:00,1.84718,1.84718,1.84699,1.84711,60700000.0
2006-06-15 12:39:00,1.84711,1.84713,1.84701,1.84713,36000001.0
2006-06-15 12:40:00,1.84712,1.84718,1.84706,1.84715,48000000.0
2006-06-15 12:41:00,1.84717,1.84743,1.84717,1.84741,45000001.0
2006-06-15 12:42:00,1.84733,1.84738,1.84728,1.84734,26700000.0
2006-06-15 12:43:00,1.8473,1.8473,1.84711,1.8472,84599998.0
2006-06-15 12:44:00,1.8471,1.84715,1.84705,1.84705,63200000.0
2006-06-15 12:45:00,1.84708,1.84708,1.84693,1.84695,23900000.0
2006-06-15 12:46:00,1.84688,1.84706,1.84688,1.84705,82499998.0
2006-06-15 12:47:00,1.84701,1.84741,1.84692,1.84735,91500002.0
2006-06-15 12:48:00,1.84723,1.84723,1.84705,1.84723,20500000.0
2006-06-15 12:49:00,1.84733,1.84733,1.84697,1.847,67600000.0
2006-06-15 12:50:00,1.84703,1.84713,1.84703,1.84713,63500001.0
2006-06-15 12:51:00,1.847,1.84713,1.84695,1.84713,83499999.0
2006-06-15 12:52:00,1.84707,1.84711,1.84698,1.847,128600001.0
2006-06-15 12:53:00,1.84697,1.84704,1.84692,1.84699,60599999.0
2006-06-15 12:54:00,1.84702,1.84714,1.84688,1.84698,54200000.0
2006-06-15 12:55:00,1.84699,1.84705,1.84694,1.84702,52700000.0
2006-06-15 12:56:00,1.84702,1.84716,1.84702,1.84704,34400001.0
2006-06-15 12:57:00,1.84698,1.84724,1.84694,1.84714,80600000.0
2006-06-15 12:58:00,1.8472,1.84723,1.84713,1.84723,69100000.0
2006-06-15 12:59:00,1.84718,1.84762,1.84718,1.84762,22099999.0
2006-06-15 13:00:00,1.84802,1.84811,1.84791,1.84795,84000001.0
2006-06-15 13:01:00,1.84787,1.84794,1.8478,1.84794,46400000.0
2006-06-15 13:02:00,1.848,1.84872,1.848,1.84862,73799998.0
2006-06-15 13:03:00,1.8485,1.84855,1.84844,1.84844,72799999.0
2006-06-15 13:04:00,1.84827,1.84827,1.8481,1.84813,39200000.0
2006-06-15 13:05:00,1.84809,1.84811,1.84802,1.84802,53200001.0
2006-06-15 13:06:00,1.84821,1.84844,1.84821,1.84838,57400000.0
2006-06-15 13:07:00,1.84859,1.84876,1.84858,1.84872,74300000.0
2006-06-15 13:08:00,1.84857,1.84857,1.8472,1.84738,85200002.0
2006-06-15 13:09:00,1.84737,1.84768,1.84729,1.84757,37200000.0
2006-06-15 13:10:00,1.84736,1.84736,1.847,1.847,55400000.0
2006-06-15 13:11:00,1.84682,1.84682,1.84652,1.84664,29800000.0
2006-06-15 13:12:00,1.84677,1.84688,1.84671,1.84685,48799999.0
2006-06-15 13:13:00,1.84666,1.84695,1.84666,1.84695,19500000.0
2006-06-15 13:14:00,1.84702,1.84733,1.84702,1.84733,91200000.0
2006-06-15 13:15:00,1.84731,1.84731,1.84702,1.84709,16100000.0
2006-06-15 13:16:00,1.84698,1.84703,1.84682,1.84693,41700000.0
2006-06-15 13:17:00,1.84706,1.8474,1.84706,1.84737,25300000.0
2006-06-15 13:18:00,1.84734,1.84734,1.84705,1.84718,53600000.0
2006-06-15 13:19:00,1.84735,1.84745,1.84735,1.84742,61900000.0
2006-06-15 13:20:00,1.8474,1.8474,1.84729,1.8473,60300000.0
2006-06-15 13:21:00,1.84738,1.84748,1.84738,1.84748,38900000.0
2006-06-15 13:22:00,1.84757,1.84763,1.84744,1.84754,80200001.0
2006-06-15 13:23:00,1.84769,1.84792,1.84761,1.84792,98000001.0
2006-06-15 13:24:00,1.8479,1.84796,1.84783,1.84785,35500000.0
2006-06-15 13:25:00,1.84795,1.848,1.84795,1.848,31500001.0
2006-06-15 13:26:00,1.84798,1.84802,1.84767,1.84767,85700002.0
2006-06-15 13:27:00,1.84761,1.84776,1.84753,1.84768,73400000.0
2006-06-15 13:28:00,1.84761,1.84761,1.84741,1.84741,35700000.0
2006-06-15 13:29:00,1.84737,1.84742,1.84729,1.84731,71499998.0
2006-06-15 13:30:00,1.84727,1.8475,1.84727,1.8475,97800000.0
2006-06-15 13:31:00,1.84755,1.84755,1.84737,1.84737,28300000.0
2006-06-15 13:32:00,1.84737,1.84742,1.84731,1.84731,76100001.0
2006-06-15 13:33:00,1.8475,1.84772,1.8475,1.84763,67199999.0
2006-06-15 13:34:00,1.84758,1.84775,1.84715,1.84715,84600000.0
2006-06-15 13:35:00,1.84705,1.84721,1.84691,1.84716,105950001.0
2006-06-15 13:36:00,1.84723,1.84727,1.84708,1.8472,69250000.0
2006-06-15 13:37:00,1.84716,1.84723,1.84711,1.84713,58500002.0
2006-06-15 13:38:00,1.84724,1.84748,1.84724,1.84738,111400000.0
2006-06-15 13:39:00,1.84742,1.84747,1.8473,1.8473,74900000.0
2006-06-15 13:40:00,1.84731,1.84731,1.84703,1.84717,88500000.0
2006-06-15 13:41:00,1.84729,1.84767,1.84729,1.84758,73100000.0
2006-06-15 13:42:00,1.84751,1.84765,1.8474,1.84754,42100000.0
2006-06-15 13:43:00,1.84737,1.84746,1.84734,1.84743,64499999.0
2006-06-15 13:44:00,1.84747,1.84764,1.84747,1.8476,86800000.0
2006-06-15 13:45:00,1.8475,1.84757,1.84747,1.84756,18900000.0
2006-06-15 13:46:00,1.84751,1.84751,1.84743,1.84745,29700000.0
2006-06-15 13:47:00,1.84745,1.8475,1.8474,1.8474,37700000.0
2006-06-15 13:48:00,1.84757,1.84762,1.84748,1.8476,77000000.0
2006-06-15 13:49:00,1.8476,1.84766,1.84745,1.84766,76499998.0
2006-06-15 13:50:00,1.84768,1.84768,1.84759,1.84764,38800001.0
2006-06-15 13:51:00,1.84786,1.84843,1.84786,1.84839,41400000.0
2006-06-15 13:52:00,1.84838,1.84849,1.84825,1.84834,85400000.0
2006-06-15 13:53:00,1.84824,1.84901,1.84824,1.84895,77400000.0
2006-06-15 13:54:00,1.84902,1.84906,1.84848,1.84848,72000000.0
2006-06-15 13:55:00,1.84866,1.84914,1.84866,1.84912,84999997.0
2006-06-15 13:56:00,1.8492,1.84923,1.84909,1.84922,110399999.0
2006-06-15 13:57:00,1.84932,1.84934,1.84905,1.84905,42400000.0
2006-06-15 13:58:00,1.84882,1.84891,1.8487,1.8487,50100000.0
2006-06-15 13:59:00,1.84856,1.84857,1.84826,1.84826,103300000.0
2006-06-15 14:00:00,1.84826,1.84835,1.84825,1.8483,63200000.0
2006-06-15 14:01:00,1.8483,1.8483,1.84815,1.84822,93600001.0
2006-06-15 14:02:00,1.84827,1.8484,1.84827,1.84835,66399999.0
2006-06-15 14:03:00,1.84832,1.84848,1.84832,1.84843,71399998.0
2006-06-15 14:04:00,1.84842,1.84857,1.84838,1.84857,53599999.0
2006-06-15 14:05:00,1.84855,1.84866,1.84855,1.84864,63599999.0
2006-06-15 14:06:00,1.84862,1.84882,1.84862,1.84876,78300000.0
2006-06-15 14:07:00,1.84873,1.84877,1.84869,1.84871,58700001.0
2006-06-15 14:08:00,1.84872,1.84872,1.84855,1.84855,46100000.0
2006-06-15 14:09:00,1.84855,1.84861,1.84844,1.84844,19500000.0
2006-06-15 14:10:00,1.84838,1.84846,1.84837,1.84846,38600000.0
2006-06-15 14:11:00,1.84833,1.84849,1.84832,1.8484,39400000.0
2006-06-15 14:12:00,1.84834,1.84915,1.84834,1.84915,60500001.0
2006-06-15 14:13:00,1.84933,1.84933,1.84902,1.84902,86499999.0
2006-06-15 14:14:00,1.84896,1.84899,1.8483,1.84843,107800000.0
2006-06-15 14:15:00,1.84846,1.84846,1.84817,1.84817,69800000.0
2006-06-15 14:16:00,1.84809,1.84828,1.84809,1.84823,103200000.0
2006-06-15 14:17:00,1.84838,1.84882,1.84838,1.84882,60500000.0
2006-06-15 14:18:00,1.84888,1.84902,1.84876,1.84902,48400000.0
2006-06-15 14:19:00,1.84914,1.84917,1.84903,1.84908,29200000.0
2006-06-15 14:20:00,1.84903,1.84903,1.84874,1.84876,14500000.0
2006-06-15 14:21:00,1.84859,1.84915,1.84859,1.84896,106499999.0
2006-06-15 14:22:00,1.8489,1.84897,1.84883,1.84897,18000000.0
2006-06-15 14:23:00,1.849,1.849,1.8488,1.8488,50800000.0
2006-06-15 14:24:00,1.84869,1.8487,1.84849,1.8485,54600000.0
2006-06-15 14:25:00,1.84854,1.84893,1.84854,1.84886,122699996.0
2006-06-15 14:26:00,1.84888,1.84953,1.84875,1.84952,81399999.0
2006-06-15 14:27:00,1.84969,1.85075,1.84969,1.85047,57200000.0
2006-06-15 14:28:00,1.85035,1.85053,1.8503,1.8503,45900000.0
2006-06-15 14:29:00,1.85014,1.85017,1.84983,1.84983,53499999.0
2006-06-15 14:30:00,1.84873,1.84873,1.84527,1.84769,73499999.0
2006-06-15 14:31:00,1.84808,1.84849,1.84794,1.84837,35800000.0
2006-06-15 14:32:00,1.84764,1.84764,1.84716,1.84716,16100000.0
2006-06-15 14:33:00,1.84628,1.84628,1.8458,1.84613,53400000.0
2006-06-15 14:34:00,1.8459,1.84601,1.84556,1.84572,42500000.0
2006-06-15 14:35:00,1.84583,1.84619,1.84565,1.84609,66600000.0
2006-06-15 14:36:00,1.84641,1.84664,1.84617,1.8464,79300000.0
2006-06-15 14:37:00,1.84672,1.8471,1.84653,1.8471,97299999.0
2006-06-15 14:38:00,1.84723,1.84723,1.84674,1.84686,92300000.0
2006-06-15 14:39:00,1.84679,1.84722,1.84658,1.84722,23100000.0
2006-06-15 14:40:00,1.84768,1.84818,1.84768,1.84802,39600000.0
2006-06-15 14:41:00,1.84801,1.84809,1.84787,1.84787,37300000.0
2006-06-15 14:42:00,1.8478,1.84784,1.84756,1.84756,35100000.0
2006-06-15 14:43:00,1.84736,1.84759,1.84708,1.84759,86300001.0
2006-06-15 14:44:00,1.84751,1.84751,1.84714,1.84715,68900000.0
2006-06-15 14:45:00,1.84722,1.84732,1.84702,1.84702,45700000.0
2006-06-15 14:46:00,1.84699,1.84806,1.84699,1.84806,36900000.0
2006-06-15 14:47:00,1.84842,1.84877,1.84842,1.84862,109700001.0
2006-06-15 14:48:00,1.84872,1.84873,1.84822,1.84822,30500000.0
2006-06-15 14:49:00,1.84832,1.8485,1.84814,1.84839,48900000.0
2006-06-15 14:50:00,1.84859,1.84877,1.84853,1.84863,114399999.0
2006-06-15 14:51:00,1.84863,1.84883,1.84863,1.8488,49400000.0
2006-06-15 14:52:00,1.84892,1.84908,1.84881,1.84881,69500001.0
2006-06-15 14:53:00,1.84887,1.84906,1.84877,1.84906,103300000.0
2006-06-15 14:54:00,1.84925,1.84933,1.84914,1.84927,29250000.0
2006-06-15 14:55:00,1.84925,1.84925,1.84878,1.84878,77700001.0
2006-06-15 14:56:00,1.84875,1.84875,1.84845,1.8487,34900000.0
2006-06-15 14:57:00,1.84881,1.84881,1.84845,1.84846,75700002.0
2006-06-15 14:58:00,1.84845,1.84845,1.84815,1.84815,58500001.0
2006-06-15 14:59:00,1.84809,1.84818,1.84803,1.84803,129099999.0
2006-06-15 15:00:00,1.84918,1.85129,1.8488,1.85129,57900001.0
2006-06-15 15:01:00,1.8519,1.85205,1.84918,1.85072,50800000.0
2006-06-15 15:02:00,1.85135,1.85144,1.85096,1.85104,49100000.0
2006-06-15 15:03:00,1.85118,1.85184,1.85118,1.85184,38500000.0
2006-06-15 15:04:00,1.85173,1.85209,1.85166,1.85198,101699999.0
2006-06-15 15:05:00,1.85173,1.85212,1.85151,1.8521,43000000.0
2006-06-15 15:06:00,1.8518,1.85205,1.85159,1.85205,78799999.0
2006-06-15 15:07:00,1.85207,1.85207,1.85147,1.85167,38400000.0
2006-06-15 15:08:00,1.85173,1.85203,1.85163,1.85191,122499998.0
2006-06-15 15:09:00,1.85188,1.85306,1.85179,1.85306,39500000.0
2006-06-15 15:10:00,1.85353,1.85422,1.85353,1.85412,55400000.0
2006-06-15 15:11:00,1.85386,1.85386,1.85338,1.85351,64200001.0
2006-06-15 15:12:00,1.85372,1.85372,1.85298,1.85298,25600000.0
2006-06-15 15:13:00,1.85284,1.85284,1.85229,1.85248,42270001.0
2006-06-15 15:14:00,1.85229,1.85229,1.85169,1.85189,41400000.0
2006-06-15 15:15:00,1.85228,1.85398,1.85228,1.85398,85200000.0
2006-06-15 15:16:00,1.85406,1.85417,1.85369,1.85373,81400000.0
2006-06-15 15:17:00,1.85337,1.85357,1.85281,1.85281,82700000.0
2006-06-15 15:18:00,1.85271,1.85306,1.85257,1.85258,113799999.0
2006-06-15 15:19:00,1.85243,1.85262,1.85225,1.85261,59300000.0
2006-06-15 15:20:00,1.85263,1.85298,1.8526,1.85298,70600003.0
2006-06-15 15:21:00,1.85293,1.85293,1.85242,1.85242,41900000.0
2006-06-15 15:22:00,1.85239,1.8524,1.85147,1.85147,41300000.0
2006-06-15 15:23:00,1.8515,1.85169,1.85139,1.85147,77900000.0
2006-06-15 15:24:00,1.85143,1.85156,1.85127,1.85142,54300001.0
2006-06-15 15:25:00,1.85127,1.85127,1.85047,1.8508,67400000.0
2006-06-15 15:26:00,1.85094,1.85111,1.85078,1.8511,117500000.0
2006-06-15 15:27:00,1.85125,1.85141,1.85118,1.85127,59000000.0
2006-06-15 15:28:00,1.85136,1.8517,1.85126,1.8513,128799998.0
2006-06-15 15:29:00,1.85137,1.85139,1.85102,1.85108,122700000.0
2006-06-15 15:30:00,1.85112,1.85125,1.85056,1.85059,29500000.0
2006-06-15 15:31:00,1.85082,1.85136,1.85082,1.85125,54100000.0
2006-06-15 15:32:00,1.85101,1.85153,1.85099,1.85152,69800000.0
2006-06-15 15:33:00,1.85158,1.8516,1.85112,1.8515,119600001.0
2006-06-15 15:34:00,1.85149,1.85154,1.85132,1.85143,66599999.0
2006-06-15 15:35:00,1.85155,1.85155,1.85144,1.85155,106299998.0
2006-06-15 15:36:00,1.85147,1.85184,1.85147,1.85184,41200000.0
2006-06-15 15:37:00,1.85183,1.85183,1.85138,1.85138,47599999.0
2006-06-15 15:38:00,1.85126,1.85128,1.85095,1.85103,95400001.0
2006-06-15 15:39:00,1.85106,1.85141,1.851,1.85141,63400000.0
2006-06-15 15:40:00,1.85135,1.85155,1.85117,1.85117,85899999.0
2006-06-15 15:41:00,1.85107,1.85146,1.85099,1.85146,78200001.0
2006-06-15 15:42:00,1.85146,1.85146,1.85126,1.85128,100799999.0
2006-06-15 15:43:00,1.85125,1.85134,1.85113,1.8512,100200001.0
2006-06-15 15:44:00,1.85106,1.85108,1.85091,1.85108,56400001.0
2006-06-15 15:45:00,1.85121,1.85137,1.85121,1.85131,65200002.0
2006-06-15 15:46:00,1.85132,1.85137,1.85127,1.85127,53599999.0
2006-06-15 15:47:00,1.85128,1.85153,1.85128,1.8515,87100001.0
2006-06-15 15:48:00,1.85145,1.85145,1.85096,1.85113,87800001.0
2006-06-15 15:49:00,1.85112,1.85126,1.8511,1.85126,83000000.0
2006-06-15 15:50:00,1.85119,1.85189,1.85114,1.85187,18100000.0
2006-06-15 15:51:00,1.85189,1.85199,1.85165,1.85172,50099999.0
2006-06-15 15:52:00,1.8517,1.85175,1.85162,1.85165,147100001.0
2006-06-15 15:53:00,1.85161,1.8517,1.85153,1.8516,89900000.0
2006-06-15 15:54:00,1.85148,1.85165,1.85145,1.85148,50300000.0
2006-06-15 15:55:00,1.8517,1.85227,1.8517,1.85223,26100000.0
2006-06-15 15:56:00,1.85218,1.85231,1.85204,1.85231,58099999.0
2006-06-15 15:57:00,1.8523,1.85251,1.85227,1.85244,82599999.0
2006-06-15 15:58:00,1.85215,1.85223,1.85199,1.85199,27500000.0
2006-06-15 15:59:00,1.85175,1.85175,1.85138,1.85144,41900000.0
2006-06-15 16:00:00,1.85137,1.85179,1.85122,1.85122,59500000.0
2006-06-15 16:01:00,1.85107,1.85116,1.85087,1.85097,114100001.0
2006-06-15 16:02:00,1.85106,1.85119,1.85091,1.85104,90899999.0
2006-06-15 16:03:00,1.85087,1.85087,1.85028,1.85029,58299999.0
2006-06-15 16:04:00,1.85016,1.85016,1.84844,1.84912,45950001.0
2006-06-15 16:05:00,1.84939,1.84951,1.84932,1.84948,29100000.0
2006-06-15 16:06:00,1.84957,1.84966,1.8494,1.84965,36800000.0
2006-06-15 16:07:00,1.84968,1.84968,1.84903,1.84912,65800000.0
2006-06-15 16:08:00,1.84911,1.84947,1.84911,1.84938,48600001.0
2006-06-15 16:09:00,1.84936,1.84952,1.84934,1.84952,59600000.0
2006-06-15 16:10:00,1.84954,1.84971,1.84951,1.84968,107599999.0
2006-06-15 16:11:00,1.84972,1.85002,1.84972,1.85002,30200000.0
2006-06-15 16:12:00,1.85007,1.85016,1.85006,1.85006,18700000.0
2006-06-15 16:13:00,1.84993,1.85006,1.84979,1.84989,61100000.0
2006-06-15 16:14:00,1.84992,1.85014,1.84992,1.85004,70999999.0
2006-06-15 16:15:00,1.85015,1.85048,1.85015,1.85046,44200001.0
2006-06-15 16:16:00,1.85044,1.85055,1.85033,1.85045,99500000.0
2006-06-15 16:17:00,1.8505,1.85058,1.85038,1.85056,90100000.0
2006-06-15 16:18:00,1.85043,1.85043,1.84992,1.84992,84000001.0
2006-06-15 16:19:00,1.84992,1.84995,1.84977,1.8498,92800001.0
2006-06-15 16:20:00,1.84988,1.84992,1.84978,1.8498,103699998.0
2006-06-15 16:21:00,1.84978,1.84994,1.84978,1.84984,140700000.0
2006-06-15 16:22:00,1.8498,1.84988,1.84968,1.84978,44900000.0
2006-06-15 16:23:00,1.84968,1.84976,1.84959,1.84969,84800000.0
2006-06-15 16:24:00,1.84963,1.84977,1.84951,1.84951,82800001.0
2006-06-15 16:25:00,1.8495,1.84952,1.84948,1.84948,36100000.0
2006-06-15 16:26:00,1.84941,1.84946,1.84922,1.8493,45100000.0
2006-06-15 16:27:00,1.8492,1.84927,1.84908,1.8492,137900000.0
2006-06-15 16:28:00,1.84925,1.84931,1.84894,1.84894,121199996.0
2006-06-15 16:29:00,1.84899,1.84916,1.84898,1.84916,31600000.0
2006-06-15 16:30:00,1.84905,1.84921,1.84905,1.8491,52950001.0
2006-06-15 16:31:00,1.849,1.849,1.8488,1.84883,67600000.0
2006-06-15 16:32:00,1.84888,1.84914,1.84888,1.84894,32100001.0
2006-06-15 16:33:00,1.84901,1.84917,1.84901,1.84903,83500001.0
2006-06-15 16:34:00,1.84911,1.8495,1.84911,1.8495,50300000.0
2006-06-15 16:35:00,1.84958,1.84958,1.84905,1.84905,30100000.0
2006-06-15 16:36:00,1.8489,1.84902,1.8489,1.84899,51500001.0
2006-06-15 16:37:00,1.84901,1.84933,1.84897,1.84933,59700000.0
2006-06-15 16:38:00,1.84932,1.84967,1.84932,1.84967,100299999.0
2006-06-15 16:39:00,1.84966,1.85023,1.84966,1.85023,50900000.0
2006-06-15 16:40:00,1.85014,1.85018,1.84985,1.84985,87899999.0
2006-06-15 16:41:00,1.84954,1.84983,1.84954,1.84958,70899999.0
2006-06-15 16:42:00,1.84958,1.84966,1.84958,1.84963,24600000.0
2006-06-15 16:43:00,1.84953,1.84953,1.84923,1.84923,39900000.0
2006-06-15 16:44:00,1.84944,1.84948,1.84909,1.84909,29600000.0
2006-06-15 16:45:00,1.84917,1.84945,1.84909,1.84922,108600002.0
2006-06-15 16:46:00,1.84933,1.84933,1.84915,1.84917,115999998.0
2006-06-15 16:47:00,1.84914,1.84928,1.84914,1.84922,92100001.0
2006-06-15 16:48:00,1.84925,1.84925,1.84914,1.84925,45500000.0
2006-06-15 16:49:00,1.84935,1.84936,1.8492,1.8492,70000000.0
2006-06-15 16:50:00,1.8492,1.84946,1.8492,1.84946,47399999.0
2006-06-15 16:51:00,1.84943,1.84943,1.84914,1.84928,62700000.0
2006-06-15 16:52:00,1.84922,1.84927,1.84902,1.84911,69800001.0
2006-06-15 16:53:00,1.84917,1.84945,1.84917,1.84945,39200000.0
2006-06-15 16:54:00,1.84943,1.84946,1.84931,1.84944,28800000.0
2006-06-15 16:55:00,1.8495,1.8495,1.8494,1.84945,68399999.0
2006-06-15 16:56:00,1.84942,1.84959,1.84942,1.84946,84600002.0
2006-06-15 16:57:00,1.8495,1.8495,1.84928,1.8494,66700000.0
2006-06-15 16:58:00,1.84935,1.84937,1.84935,1.84935,94900000.0
2006-06-15 16:59:00,1.84937,1.84937,1.84904,1.84921,100899998.0
2006-06-15 17:00:00,1.84927,1.84993,1.84927,1.84978,114500000.0
2006-06-15 17:01:00,1.84974,1.84974,1.84916,1.84923,85400002.0
2006-06-15 17:02:00,1.84915,1.84921,1.84876,1.84876,85700000.0
2006-06-15 17:03:00,1.84858,1.8492,1.84842,1.8492,44600000.0
2006-06-15 17:04:00,1.84936,1.84952,1.84914,1.84917,72100002.0
2006-06-15 17:05:00,1.84921,1.8495,1.84921,1.84945,62299998.0
2006-06-15 17:06:00,1.8495,1.84956,1.84941,1.84944,41300000.0
2006-06-15 17:07:00,1.84941,1.84944,1.84934,1.8494,28600000.0
2006-06-15 17:08:00,1.84936,1.84948,1.84915,1.84941,65700000.0
2006-06-15 17:09:00,1.84936,1.84936,1.84905,1.84909,31100000.0
2006-06-15 17:10:00,1.84907,1.84907,1.84875,1.84875,69800000.0
2006-06-15 17:11:00,1.84874,1.84914,1.84874,1.84914,86400001.0
2006-06-15 17:12:00,1.84915,1.84915,1.84901,1.84901,43400000.0
2006-06-15 17:13:00,1.84893,1.84893,1.84877,1.84879,42500000.0
2006-06-15 17:14:00,1.84883,1.84895,1.8487,1.84872,132899997.0
2006-06-15 17:15:00,1.84873,1.84882,1.84873,1.84875,55700000.0
2006-06-15 17:16:00,1.84879,1.84896,1.84879,1.84894,63400000.0
2006-06-15 17:17:00,1.8489,1.84906,1.8489,1.8489,44900000.0
2006-06-15 17:18:00,1.84893,1.849,1.8489,1.8489,49200000.0
2006-06-15 17:19:00,1.8489,1.84897,1.8489,1.84892,70500001.0
2006-06-15 17:20:00,1.84888,1.84898,1.84888,1.84898,80500000.0
2006-06-15 17:21:00,1.84902,1.84913,1.84901,1.84913,97700002.0
2006-06-15 17:22:00,1.84911,1.84911,1.84894,1.84903,50499998.0
2006-06-15 17:23:00,1.84905,1.84915,1.84905,1.84907,93800002.0
2006-06-15 17:24:00,1.84903,1.84903,1.84885,1.84887,23400000.0
2006-06-15 17:25:00,1.84892,1.84894,1.84881,1.84881,65900000.0
2006-06-15 17:26:00,1.84884,1.84887,1.84874,1.84877,85000001.0
2006-06-15 17:27:00,1.84875,1.84875,1.8486,1.84872,55100000.0
2006-06-15 17:28:00,1.84817,1.84817,1.8478,1.8478,24600000.0
2006-06-15 17:29:00,1.84694,1.84708,1.84649,1.84652,90500000.0
2006-06-15 17:30:00,1.84655,1.84743,1.84655,1.84743,125500001.0
2006-06-15 17:31:00,1.84723,1.84723,1.84694,1.84695,36500000.0
2006-06-15 17:32:00,1.84694,1.84723,1.84694,1.84723,71499999.0
2006-06-15 17:33:00,1.84722,1.84722,1.84673,1.84673,23900000.0
2006-06-15 17:34:00,1.84662,1.84682,1.84662,1.84675,61800000.0
2006-06-15 17:35:00,1.84681,1.84712,1.84681,1.84705,58600000.0
2006-06-15 17:36:00,1.84707,1.84723,1.84706,1.84723,40200000.0
2006-06-15 17:37:00,1.84721,1.84727,1.84706,1.84708,57500001.0
2006-06-15 17:38:00,1.84693,1.84693,1.84681,1.84692,63500002.0
2006-06-15 17:39:00,1.84707,1.84707,1.84676,1.84676,49600000.0
2006-06-15 17:40:00,1.84674,1.84688,1.84674,1.84681,26800000.0
2006-06-15 17:41:00,1.84687,1.8469,1.84683,1.84683,71300001.0
2006-06-15 17:42:00,1.84676,1.84676,1.84653,1.84653,56900000.0
2006-06-15 17:43:00,1.84671,1.84701,1.8466,1.84701,60100001.0
2006-06-15 17:44:00,1.84704,1.84704,1.84696,1.84699,17600000.0
2006-06-15 17:45:00,1.84691,1.84691,1.84671,1.84683,61799999.0
2006-06-15 17:46:00,1.8468,1.84695,1.8468,1.84695,44400001.0
2006-06-15 17:47:00,1.84692,1.84698,1.84689,1.84698,82399999.0
2006-06-15 17:48:00,1.84701,1.84707,1.84678,1.84678,77099999.0
2006-06-15 17:49:00,1.84683,1.84698,1.84683,1.84698,39000000.0
2006-06-15 17:50:00,1.84692,1.84704,1.84692,1.84693,91799998.0
2006-06-15 17:51:00,1.84692,1.84698,1.84685,1.8469,36000000.0
2006-06-15 17:52:00,1.84688,1.84688,1.84668,1.8467,15900000.0
2006-06-15 17:53:00,1.8466,1.84673,1.8466,1.8467,82699999.0
2006-06-15 17:54:00,1.84672,1.84685,1.84668,1.84685,50500000.0
2006-06-15 17:55:00,1.84688,1.8471,1.84681,1.84709,79300001.0
2006-06-15 17:56:00,1.84712,1.84734,1.84701,1.84734,93100000.0
2006-06-15 17:57:00,1.84736,1.84736,1.84714,1.84714,18000000.0
2006-06-15 17:58:00,1.84718,1.84732,1.84717,1.8473,95400000.0
2006-06-15 17:59:00,1.84732,1.84733,1.84721,1.84721,67499999.0
2006-06-15 18:00:00,1.84758,1.84758,1.84597,1.84688,66400000.0
2006-06-15 18:01:00,1.84746,1.84796,1.84746,1.84753,866099999.0
2006-06-15 18:02:00,1.84749,1.84812,1.84736,1.84798,1195799993.0
2006-06-15 18:03:00,1.84798,1.84811,1.84741,1.84741,1285900006.0
2006-06-15 18:04:00,1.84747,1.84855,1.84746,1.84806,803900000.0
2006-06-15 18:05:00,1.84809,1.84825,1.84789,1.84823,882550005.0
2006-06-15 18:06:00,1.84828,1.84834,1.84809,1.84816,956400001.0
2006-06-15 18:07:00,1.84813,1.84829,1.84811,1.84823,1140299999.0
2006-06-15 18:08:00,1.84832,1.84851,1.84825,1.84838,1180999995.0
2006-06-15 18:09:00,1.84835,1.84839,1.84825,1.84825,580700001.0
2006-06-15 18:10:00,1.8482,1.8482,1.84772,1.84777,671799997.0
2006-06-15 18:11:00,1.84767,1.84814,1.84767,1.84814,594400001.0
2006-06-15 18:12:00,1.84822,1.84839,1.84809,1.84823,642199997.0
2006-06-15 18:13:00,1.84823,1.84823,1.84771,1.84795,701999993.0
2006-06-15 18:14:00,1.84794,1.84805,1.84785,1.84791,864700004.0
2006-06-15 18:15:00,1.84796,1.84806,1.8479,1.84799,906246988.0
2006-06-15 18:16:00,1.84805,1.84805,1.84793,1.848,711050003.0
2006-06-15 18:17:00,1.84799,1.84802,1.84788,1.84795,395699999.0
2006-06-15 18:18:00,1.84797,1.84816,1.84795,1.84807,658699998.0
2006-06-15 18:19:00,1.8482,1.8482,1.84809,1.84813,573000003.0
2006-06-15 18:20:00,1.84815,1.84821,1.8481,1.84813,420499997.0
2006-06-15 18:21:00,1.84812,1.84819,1.84806,1.84817,739699995.0
2006-06-15 18:22:00,1.84816,1.84845,1.84816,1.84845,449500001.0
2006-06-15 18:23:00,1.8485,1.84858,1.84845,1.84855,865300001.0
2006-06-15 18:24:00,1.84855,1.84857,1.8484,1.8485,878770000.0
2006-06-15 18:25:00,1.84845,1.84855,1.84842,1.84853,558600001.0
2006-06-15 18:26:00,1.84847,1.84857,1.84806,1.84812,637600002.0
2006-06-15 18:27:00,1.84806,1.84806,1.84777,1.84777,806199995.0
2006-06-15 18:28:00,1.84779,1.84828,1.84771,1.84824,401500000.0
2006-06-15 18:29:00,1.84824,1.84829,1.84814,1.84817,813900002.0
2006-06-15 18:30:00,1.84818,1.84818,1.84804,1.84808,644100001.0
2006-06-15 18:31:00,1.8481,1.84815,1.84805,1.8481,483000000.0
2006-06-15 18:32:00,1.8481,1.84815,1.84805,1.8481,331099999.0
2006-06-15 18:33:00,1.84812,1.84828,1.84812,1.84812,715946993.0
2006-06-15 18:34:00,1.8481,1.84817,1.848,1.84805,603099999.0
2006-06-15 18:35:00,1.84806,1.84837,1.84806,1.84837,488899996.0
2006-06-15 18:36:00,1.8484,1.84841,1.84808,1.8481,147600001.0
2006-06-15 18:37:00,1.84812,1.84823,1.84812,1.84819,98400001.0
2006-06-15 18:38:00,1.84822,1.84822,1.8481,1.84812,200199999.0
2006-06-15 18:39:00,1.84804,1.84812,1.84803,1.8481,231900001.0
2006-06-15 18:40:00,1.84809,1.84819,1.84805,1.84807,388950000.0
2006-06-15 18:41:00,1.84805,1.84818,1.84805,1.84814,372899999.0
2006-06-15 18:42:00,1.84816,1.84825,1.84815,1.8482,151100001.0
2006-06-15 18:43:00,1.8482,1.8482,1.84805,1.84805,92700000.0
2006-06-15 18:44:00,1.848,1.84813,1.848,1.84805,405399999.0
2006-06-15 18:45:00,1.848,1.8481,1.848,1.8481,202500001.0
2006-06-15 18:46:00,1.8481,1.8481,1.84805,1.84805,221299997.0
2006-06-15 18:47:00,1.84805,1.8481,1.84802,1.84805,249100000.0
2006-06-15 18:48:00,1.848,1.8481,1.848,1.84805,437900002.0
2006-06-15 18:49:00,1.84803,1.84803,1.84791,1.84793,70200001.0
2006-06-15 18:50:00,1.84795,1.848,1.84788,1.8479,185400001.0
2006-06-15 18:51:00,1.84797,1.84808,1.84788,1.84807,371269999.0
2006-06-15 18:52:00,1.848,1.84809,1.84792,1.84802,642399996.0
2006-06-15 18:53:00,1.84802,1.84812,1.84799,1.848,408099999.0
2006-06-15 18:54:00,1.848,1.8481,1.848,1.848,299900000.0
2006-06-15 18:55:00,1.84805,1.84805,1.84792,1.84803,690699994.0
2006-06-15 18:56:00,1.84803,1.84806,1.84794,1.84798,242400000.0
2006-06-15 18:57:00,1.8479,1.84798,1.84783,1.84798,425300003.0
2006-06-15 18:58:00,1.84798,1.84798,1.84774,1.84779,669200000.0
2006-06-15 18:59:00,1.84774,1.84801,1.84774,1.84797,469699999.0
2006-06-15 19:00:00,1.84806,1.84816,1.84802,1.84806,197150000.0
2006-06-15 19:01:00,1.84811,1.84813,1.84803,1.84805,65800000.0
2006-06-15 19:02:00,1.84804,1.84812,1.84795,1.848,443299997.0
2006-06-15 19:03:00,1.84804,1.84811,1.84793,1.84801,632400000.0
2006-06-15 19:04:00,1.8481,1.84815,1.84805,1.84815,228750001.0
2006-06-15 19:05:00,1.84815,1.84818,1.8481,1.84812,125499999.0
2006-06-15 19:06:00,1.84809,1.84812,1.84793,1.84809,561849997.0
2006-06-15 19:07:00,1.84813,1.84821,1.84806,1.84808,351870003.0
2006-06-15 19:08:00,1.84797,1.84807,1.84788,1.84807,534300004.0
2006-06-15 19:09:00,1.8481,1.8481,1.848,1.8481,324199999.0
2006-06-15 19:10:00,1.84807,1.8481,1.848,1.84802,407199999.0
2006-06-15 19:11:00,1.84802,1.84809,1.84801,1.84803,112199999.0
2006-06-15 19:12:00,1.84805,1.8481,1.848,1.84804,303800001.0
2006-06-15 19:13:00,1.8481,1.84814,1.84793,1.84795,452200001.0
2006-06-15 19:14:00,1.84787,1.84805,1.84787,1.848,180299999.0
2006-06-15 19:15:00,1.848,1.848,1.8479,1.84795,288199999.0
2006-06-15 19:16:00,1.84798,1.84835,1.84798,1.84835,119499998.0
2006-06-15 19:17:00,1.84843,1.84848,1.84834,1.84848,196699997.0
2006-06-15 19:18:00,1.8485,1.84852,1.84845,1.8485,247749999.0
2006-06-15 19:19:00,1.84855,1.84895,1.84855,1.84884,379099999.0
2006-06-15 19:20:00,1.84876,1.84876,1.84844,1.84844,389600001.0
2006-06-15 19:21:00,1.84846,1.8486,1.84846,1.8485,339099999.0
2006-06-15 19:22:00,1.84845,1.84845,1.84826,1.84826,335000000.0
2006-06-15 19:23:00,1.84817,1.84825,1.8481,1.84816,398999996.0
2006-06-15 19:24:00,1.84812,1.84812,1.84796,1.848,138500001.0
2006-06-15 19:25:00,1.848,1.84805,1.84797,1.84805,176599999.0
2006-06-15 19:26:00,1.84805,1.84805,1.84795,1.84795,288400002.0
2006-06-15 19:27:00,1.84802,1.84821,1.84802,1.8481,453300002.0
2006-06-15 19:28:00,1.84808,1.84812,1.84797,1.84802,473299993.0
2006-06-15 19:29:00,1.84797,1.84809,1.84796,1.848,248700002.0
2006-06-15 19:30:00,1.84802,1.84814,1.84799,1.848,424100001.0
2006-06-15 19:31:00,1.848,1.84813,1.84797,1.84813,321399998.0
2006-06-15 19:32:00,1.84813,1.84813,1.84796,1.84798,321800004.0
2006-06-15 19:33:00,1.848,1.84813,1.848,1.84813,176999998.0
2006-06-15 19:34:00,1.84818,1.84824,1.84811,1.84819,180400000.0
2006-06-15 19:35:00,1.8482,1.84833,1.84814,1.84833,341369999.0
2006-06-15 19:36:00,1.84831,1.84831,1.84811,1.84813,402900001.0
2006-06-15 19:37:00,1.84806,1.84818,1.84806,1.84818,379299999.0
2006-06-15 19:38:00,1.84817,1.84817,1.84803,1.84803,76600001.0
2006-06-15 19:39:00,1.848,1.84806,1.8479,1.84799,234099998.0
2006-06-15 19:40:00,1.84797,1.84804,1.84794,1.84795,324900004.0
2006-06-15 19:41:00,1.84794,1.84801,1.84789,1.84795,377799997.0
2006-06-15 19:42:00,1.84795,1.84802,1.84789,1.84796,212199999.0
2006-06-15 19:43:00,1.84788,1.84792,1.84775,1.84775,136899999.0
2006-06-15 19:44:00,1.8477,1.84782,1.84766,1.84771,380199997.0
2006-06-15 19:45:00,1.84772,1.84792,1.84771,1.84792,165099999.0
2006-06-15 19:46:00,1.84792,1.84792,1.84771,1.84771,257100002.0
2006-06-15 19:47:00,1.84765,1.84765,1.84749,1.84752,94000000.0
2006-06-15 19:48:00,1.84753,1.84762,1.84752,1.84756,212600000.0
2006-06-15 19:49:00,1.84758,1.84758,1.84748,1.84752,296700003.0
2006-06-15 19:50:00,1.84749,1.84749,1.84736,1.84742,284699999.0
2006-06-15 19:51:00,1.84745,1.84751,1.8474,1.84747,332699999.0
2006-06-15 19:52:00,1.8475,1.84758,1.84749,1.84758,188800000.0
2006-06-15 19:53:00,1.8477,1.8479,1.8477,1.8479,116299999.0
2006-06-15 19:54:00,1.8479,1.848,1.84789,1.8479,153500000.0
2006-06-15 19:55:00,1.84786,1.84794,1.84786,1.84787,108600000.0
2006-06-15 19:56:00,1.84783,1.84789,1.84772,1.84785,381899998.0
2006-06-15 19:57:00,1.84778,1.84792,1.84773,1.84773,370699999.0
2006-06-15 19:58:00,1.84766,1.84767,1.84743,1.84743,320599999.0
2006-06-15 19:59:00,1.84736,1.84744,1.84725,1.84725,334999999.0
2006-06-15 20:00:00,1.84721,1.84746,1.84721,1.84735,238400000.0
2006-06-15 20:01:00,1.84732,1.84734,1.84707,1.8472,196800002.0
2006-06-15 20:02:00,1.84709,1.84709,1.84673,1.84678,146000000.0
2006-06-15 20:03:00,1.84681,1.84728,1.84681,1.84718,89500000.0
2006-06-15 20:04:00,1.8472,1.8472,1.84709,1.84713,220500000.0
2006-06-15 20:05:00,1.84713,1.8473,1.84708,1.84725,210000000.0
2006-06-15 20:06:00,1.84725,1.84733,1.84721,1.84725,157300001.0
2006-06-15 20:07:00,1.84723,1.8473,1.84721,1.84721,136170000.0
2006-06-15 20:08:00,1.84725,1.8473,1.8472,1.8473,339399999.0
2006-06-15 20:09:00,1.84721,1.84721,1.84712,1.84717,94399998.0
2006-06-15 20:10:00,1.8471,1.84713,1.84694,1.84704,125499998.0
2006-06-15 20:11:00,1.84709,1.84712,1.84703,1.8471,56700000.0
2006-06-15 20:12:00,1.84702,1.84706,1.84691,1.84692,485699996.0
2006-06-15 20:13:00,1.84687,1.84696,1.84685,1.84685,185200002.0
2006-06-15 20:14:00,1.84687,1.8469,1.84677,1.84682,90200000.0
2006-06-15 20:15:00,1.8468,1.84691,1.8468,1.84686,409499999.0
2006-06-15 20:16:00,1.84682,1.8469,1.84682,1.8469,188600004.0
2006-06-15 20:17:00,1.8469,1.84693,1.84685,1.84685,87500000.0
2006-06-15 20:18:00,1.84687,1.84694,1.84685,1.84685,187700000.0
2006-06-15 20:19:00,1.84688,1.8469,1.84681,1.84687,103700001.0
2006-06-15 20:20:00,1.84683,1.847,1.84681,1.84681,201500000.0
2006-06-15 20:21:00,1.84682,1.84689,1.84682,1.84682,125400002.0
2006-06-15 20:22:00,1.84676,1.84676,1.84658,1.84662,134699999.0
2006-06-15 20:23:00,1.84658,1.84658,1.84628,1.84632,315400000.0
2006-06-15 20:24:00,1.8463,1.84638,1.8463,1.84637,133200001.0
2006-06-15 20:25:00,1.8464,1.8465,1.84634,1.84641,376599999.0
2006-06-15 20:26:00,1.84637,1.84646,1.84633,1.8464,529499997.0
2006-06-15 20:27:00,1.84647,1.84651,1.84644,1.84651,237000000.0
2006-06-15 20:28:00,1.84644,1.84679,1.84644,1.84677,337099998.0
2006-06-15 20:29:00,1.84688,1.84709,1.84688,1.84708,277900000.0
2006-06-15 20:30:00,1.84713,1.8474,1.84707,1.8474,853399995.0
2006-06-15 20:31:00,1.84747,1.84773,1.84746,1.84765,604699998.0
2006-06-15 20:32:00,1.84769,1.84793,1.84769,1.84791,837700004.0
2006-06-15 20:33:00,1.84795,1.84801,1.84782,1.84786,245099998.0
2006-06-15 20:34:00,1.84793,1.84797,1.84791,1.84795,164399999.0
2006-06-15 20:35:00,1.848,1.84825,1.848,1.84817,52700001.0
2006-06-15 20:36:00,1.8482,1.84828,1.84798,1.84798,116199999.0
2006-06-15 20:37:00,1.84796,1.84803,1.8479,1.84793,145800001.0
2006-06-15 20:38:00,1.84795,1.84815,1.84794,1.84806,381700000.0
2006-06-15 20:39:00,1.84818,1.84833,1.84816,1.8482,265899998.0
2006-06-15 20:40:00,1.8482,1.8483,1.84813,1.84828,137000000.0
2006-06-15 20:41:00,1.84823,1.84826,1.84802,1.84809,184870002.0
2006-06-15 20:42:00,1.84805,1.84805,1.84788,1.84788,37000000.0
2006-06-15 20:43:00,1.84786,1.84786,1.84763,1.84767,197900000.0
2006-06-15 20:44:00,1.84758,1.84758,1.84677,1.84677,411100001.0
2006-06-15 20:45:00,1.8467,1.84694,1.8467,1.84685,56000000.0
2006-06-15 20:46:00,1.84685,1.84715,1.84676,1.84715,150800002.0
2006-06-15 20:47:00,1.84714,1.84722,1.8471,1.8472,508999999.0
2006-06-15 20:48:00,1.84715,1.84715,1.84706,1.84715,202199999.0
2006-06-15 20:49:00,1.84712,1.84712,1.84687,1.84695,108400002.0
2006-06-15 20:50:00,1.84685,1.84685,1.84651,1.8468,385300003.0
2006-06-15 20:51:00,1.84685,1.84701,1.84685,1.8469,414499997.0
2006-06-15 20:52:00,1.84696,1.84717,1.84696,1.84715,197200000.0
2006-06-15 20:53:00,1.84712,1.84725,1.84709,1.8471,634099999.0
2006-06-15 20:54:00,1.84709,1.84726,1.84709,1.84715,293899999.0
2006-06-15 20:55:00,1.84721,1.8473,1.84719,1.84725,303400001.0
2006-06-15 20:56:00,1.84724,1.84733,1.84716,1.84727,339900001.0
2006-06-15 20:57:00,1.84735,1.84743,1.84729,1.84738,619099992.0
2006-06-15 20:58:00,1.84744,1.84747,1.84732,1.8474,228900002.0
2006-06-15 20:59:00,1.84738,1.84757,1.84728,1.84756,682800000.0
2006-06-15 21:00:00,1.84759,1.84772,1.84755,1.84772,465700004.0
2006-06-15 21:01:00,1.8476,1.8476,1.84732,1.84732,257000002.0
2006-06-15 21:02:00,1.8473,1.84731,1.84721,1.84727,117900000.0
2006-06-15 21:03:00,1.84721,1.84727,1.84721,1.84725,121800001.0
2006-06-15 21:04:00,1.84724,1.84727,1.84717,1.84726,184600002.0
2006-06-15 21:05:00,1.84728,1.84749,1.84722,1.8474,220249999.0
2006-06-15 21:06:00,1.84735,1.8474,1.84732,1.84733,182249999.0
2006-06-15 21:07:00,1.84731,1.84736,1.84727,1.84736,66800000.0
2006-06-15 21:08:00,1.84733,1.84733,1.84727,1.84731,120900003.0
2006-06-15 21:09:00,1.84725,1.84732,1.84717,1.84717,71500001.0
2006-06-15 21:10:00,1.84727,1.84735,1.84727,1.84735,123799999.0
2006-06-15 21:11:00,1.8473,1.84737,1.8473,1.84735,125800000.0
2006-06-15 21:12:00,1.84735,1.84737,1.8473,1.84735,88400002.0
2006-06-15 21:13:00,1.84729,1.84734,1.84727,1.84728,227499997.0
2006-06-15 21:14:00,1.8473,1.84735,1.84725,1.8473,348799999.0
2006-06-15 21:15:00,1.84729,1.84729,1.84709,1.84721,259249998.0
2006-06-15 21:16:00,1.84722,1.84722,1.84711,1.84717,55400000.0
2006-06-15 21:17:00,1.84722,1.8473,1.84718,1.84725,182899997.0
2006-06-15 21:18:00,1.84726,1.84732,1.84726,1.8473,66400000.0
2006-06-15 21:19:00,1.84733,1.84733,1.84723,1.84727,92000001.0
2006-06-15 21:20:00,1.84725,1.84725,1.84715,1.84722,269699996.0
2006-06-15 21:21:00,1.84721,1.84724,1.84715,1.8472,151300000.0
2006-06-15 21:22:00,1.84725,1.84725,1.8472,1.8472,199999999.0
2006-06-15 21:23:00,1.84708,1.84723,1.84708,1.84723,79399998.0
2006-06-15 21:24:00,1.8472,1.8472,1.84715,1.8472,307800002.0
2006-06-15 21:25:00,1.8472,1.8472,1.84715,1.84718,93700000.0
2006-06-15 21:26:00,1.8472,1.8472,1.8472,1.8472,54799999.0
2006-06-15 21:27:00,1.84723,1.84737,1.84723,1.84737,124200001.0
2006-06-15 21:28:00,1.84739,1.84743,1.8473,1.84743,162099999.0
2006-06-15 21:29:00,1.84747,1.84751,1.84747,1.84748,59000001.0
2006-06-15 21:30:00,1.84742,1.84742,1.84738,1.84738,14000000.0
2006-06-15 21:31:00,1.84735,1.84735,1.8473,1.84735,38300000.0
2006-06-15 21:32:00,1.84734,1.84735,1.84713,1.8473,214299997.0
2006-06-15 21:33:00,1.8473,1.84736,1.84723,1.84731,222999998.0
2006-06-15 21:34:00,1.84735,1.84735,1.84725,1.84725,220300001.0
2006-06-15 21:35:00,1.84728,1.84728,1.84723,1.84723,48200000.0
2006-06-15 21:36:00,1.84724,1.84736,1.84719,1.84719,77600000.0
2006-06-15 21:37:00,1.84717,1.84727,1.84717,1.84725,173399999.0
2006-06-15 21:38:00,1.84723,1.84728,1.8472,1.8472,169800001.0
2006-06-15 21:39:00,1.84728,1.84728,1.84725,1.84725,36900000.0
2006-06-15 21:40:00,1.84724,1.8473,1.84723,1.84728,143600001.0
2006-06-15 21:41:00,1.84731,1.84743,1.84731,1.8474,147099999.0
2006-06-15 21:42:00,1.84743,1.84748,1.84742,1.84748,116200000.0
2006-06-15 21:43:00,1.84743,1.84743,1.84737,1.84743,59700000.0
2006-06-15 21:44:00,1.84744,1.84745,1.84733,1.84733,132800003.0
2006-06-15 21:45:00,1.84737,1.84756,1.84737,1.84755,61900000.0
2006-06-15 21:46:00,1.84755,1.84757,1.84755,1.84755,67900000.0
2006-06-15 21:47:00,1.84753,1.84759,1.8475,1.84757,193149998.0
2006-06-15 21:48:00,1.84748,1.84751,1.84738,1.84748,132600001.0
2006-06-15 21:49:00,1.84745,1.84757,1.84745,1.84757,113599999.0
2006-06-15 21:50:00,1.8475,1.8475,1.84735,1.84743,47700000.0
2006-06-15 21:51:00,1.84748,1.84754,1.84745,1.84745,161899999.0
2006-06-15 21:52:00,1.84745,1.84745,1.84725,1.84734,66799999.0
2006-06-15 21:53:00,1.84733,1.84743,1.8473,1.84738,87399999.0
2006-06-15 21:54:00,1.84744,1.84751,1.84727,1.84727,105900000.0
2006-06-15 21:55:00,1.84729,1.84744,1.84727,1.84731,262400003.0
2006-06-15 21:56:00,1.84736,1.84758,1.84736,1.84753,85199998.0
2006-06-15 21:57:00,1.84756,1.84761,1.84751,1.84751,124400002.0
2006-06-15 21:58:00,1.84753,1.84756,1.84749,1.84751,79300000.0
2006-06-15 21:59:00,1.8475,1.84761,1.84745,1.84745,380400000.0
2006-06-15 22:00:00,1.84758,1.84787,1.84758,1.84779,127700000.0
2006-06-15 22:01:00,1.84791,1.84814,1.84791,1.84814,64700000.0
2006-06-15 22:02:00,1.84816,1.84816,1.84788,1.84793,184899999.0
2006-06-15 22:03:00,1.84786,1.84793,1.84786,1.84793,69500000.0
2006-06-15 22:04:00,1.84797,1.84822,1.84797,1.84822,349799999.0
2006-06-15 22:05:00,1.8482,1.8482,1.84793,1.84794,162499999.0
2006-06-15 22:06:00,1.84795,1.84817,1.84795,1.84814,42000000.0
2006-06-15 22:07:00,1.84825,1.84832,1.84818,1.84818,48100000.0
2006-06-15 22:08:00,1.84814,1.84814,1.84811,1.84812,63100000.0
2006-06-15 22:09:00,1.84817,1.84818,1.84817,1.84818,57599998.0
2006-06-15 22:10:00,1.84813,1.84821,1.8481,1.8481,67200001.0
2006-06-15 22:11:00,1.84815,1.84831,1.84815,1.84825,63800000.0
2006-06-15 22:12:00,1.84826,1.84833,1.84824,1.84827,199100001.0
2006-06-15 22:13:00,1.8483,1.84835,1.8483,1.84835,46099999.0
2006-06-15 22:14:00,1.84835,1.84835,1.84835,1.84835,79100001.0
2006-06-15 22:15:00,1.84843,1.8487,1.8484,1.84846,216700003.0
2006-06-15 22:16:00,1.84843,1.84854,1.84839,1.84845,286699999.0
2006-06-15 22:17:00,1.84845,1.84845,1.84831,1.84842,95300001.0
2006-06-15 22:18:00,1.84844,1.84851,1.84839,1.8484,89000000.0
2006-06-15 22:19:00,1.84842,1.84851,1.84842,1.84843,56199999.0
2006-06-15 22:20:00,1.84841,1.84854,1.84841,1.84847,129200001.0
2006-06-15 22:21:00,1.8485,1.8485,1.84837,1.84837,110300000.0
2006-06-15 22:22:00,1.84835,1.84845,1.84835,1.84835,127000000.0
2006-06-15 22:23:00,1.84832,1.84832,1.84818,1.84818,139700000.0
2006-06-15 22:24:00,1.8482,1.8483,1.84816,1.84822,43200000.0
2006-06-15 22:25:00,1.84823,1.84825,1.8482,1.84823,101500000.0
2006-06-15 22:26:00,1.84826,1.84838,1.84826,1.84838,47100001.0
2006-06-15 22:27:00,1.84829,1.84829,1.84809,1.84824,50000000.0
2006-06-15 22:28:00,1.8483,1.8483,1.8482,1.84825,63600000.0
2006-06-15 22:29:00,1.84823,1.84833,1.84808,1.84815,200700000.0
2006-06-15 22:30:00,1.84817,1.8482,1.84815,1.84815,69699999.0
2006-06-15 22:31:00,1.84816,1.84823,1.84816,1.84823,71699999.0
2006-06-15 22:32:00,1.84828,1.84844,1.84826,1.84842,162100002.0
2006-06-15 22:33:00,1.84844,1.84848,1.8484,1.84845,93300001.0
2006-06-15 22:34:00,1.84843,1.84846,1.84832,1.84835,179800001.0
2006-06-15 22:35:00,1.8484,1.84856,1.8484,1.84856,21600000.0
2006-06-15 22:36:00,1.84858,1.84862,1.84843,1.84843,80000000.0
2006-06-15 22:37:00,1.84858,1.84863,1.84857,1.84858,50800000.0
2006-06-15 22:38:00,1.84867,1.84904,1.84867,1.849,47400000.0
2006-06-15 22:39:00,1.84899,1.849,1.84895,1.849,67300000.0
2006-06-15 22:40:00,1.84899,1.84899,1.84895,1.84895,56500000.0
2006-06-15 22:41:00,1.84895,1.84902,1.84895,1.84902,98600001.0
2006-06-15 22:42:00,1.84907,1.84912,1.84904,1.8491,18000000.0
2006-06-15 22:43:00,1.849,1.84907,1.84863,1.84864,72000000.0
2006-06-15 22:44:00,1.84862,1.8488,1.84862,1.84872,170000001.0
2006-06-15 22:45:00,1.84874,1.84879,1.84871,1.84876,79700000.0
2006-06-15 22:46:00,1.8487,1.84886,1.84864,1.84868,31800000.0
2006-06-15 22:47:00,1.84858,1.84876,1.84858,1.84872,98200002.0
2006-06-15 22:48:00,1.84882,1.84892,1.84882,1.84883,50500000.0
2006-06-15 22:49:00,1.84885,1.84904,1.84885,1.84904,31300000.0
2006-06-15 22:50:00,1.84919,1.84933,1.84901,1.84916,87900000.0
2006-06-15 22:51:00,1.8491,1.8491,1.84903,1.84903,23600000.0
2006-06-15 22:52:00,1.84918,1.84922,1.84891,1.84902,100799999.0
2006-06-15 22:53:00,1.84897,1.84909,1.84864,1.84909,55700000.0
2006-06-15 22:54:00,1.84913,1.8492,1.84906,1.8492,82300000.0
2006-06-15 22:55:00,1.84925,1.84928,1.84925,1.84927,10300000.0
2006-06-15 22:56:00,1.84918,1.84918,1.84903,1.84903,108999998.0
2006-06-15 22:57:00,1.849,1.849,1.849,1.849,12700000.0
2006-06-15 22:58:00,1.84901,1.84924,1.84901,1.84915,82100001.0
2006-06-15 22:59:00,1.8491,1.8491,1.849,1.84905,112600000.0
2006-06-15 23:00:00,1.849,1.849,1.84885,1.84885,37100000.0
2006-06-15 23:01:00,1.84962,1.84968,1.84925,1.84939,76399999.0
2006-06-15 23:02:00,1.84942,1.84956,1.84929,1.84943,56499999.0
2006-06-15 23:03:00,1.84933,1.84969,1.84933,1.84966,102300000.0
2006-06-15 23:04:00,1.84945,1.84969,1.84936,1.84954,40900001.0
2006-06-15 23:05:00,1.8495,1.84969,1.84942,1.84957,98700001.0
2006-06-15 23:06:00,1.84933,1.84973,1.84933,1.8496,109899999.0
2006-06-15 23:07:00,1.84943,1.84986,1.84942,1.84986,40400001.0
2006-06-15 23:08:00,1.84978,1.85001,1.84971,1.85,35100000.0
2006-06-15 23:09:00,1.84996,1.84998,1.84974,1.84975,102999999.0
2006-06-15 23:10:00,1.84984,1.84984,1.84971,1.84977,91999999.0
2006-06-15 23:11:00,1.84987,1.84991,1.84955,1.84957,89900000.0
2006-06-15 23:12:00,1.84943,1.84948,1.84934,1.84934,48700001.0
2006-06-15 23:13:00,1.8494,1.84948,1.8494,1.84947,91600000.0
2006-06-15 23:14:00,1.84952,1.84953,1.84929,1.84953,138100003.0
2006-06-15 23:15:00,1.8497,1.84983,1.84956,1.84983,49500000.0
2006-06-15 23:16:00,1.84975,1.84975,1.84947,1.84949,42800000.0
2006-06-15 23:17:00,1.84955,1.84965,1.84955,1.84964,46400000.0
2006-06-15 23:18:00,1.84965,1.84965,1.84947,1.84953,51799999.0
2006-06-15 23:19:00,1.84952,1.84968,1.84951,1.84952,92600000.0
2006-06-15 23:20:00,1.84961,1.84963,1.84961,1.84962,52299999.0
2006-06-15 23:21:00,1.84967,1.84973,1.8496,1.84967,82000002.0
2006-06-15 23:22:00,1.8496,1.84971,1.8496,1.84968,42300000.0
2006-06-15 23:23:00,1.84957,1.84964,1.84951,1.84964,106500001.0
2006-06-15 23:24:00,1.84967,1.8497,1.8496,1.8496,26500000.0
2006-06-15 23:25:00,1.84954,1.84956,1.84954,1.84956,5200000.0
2006-06-15 23:26:00,1.84962,1.8497,1.84962,1.84963,51600000.0
2006-06-15 23:27:00,1.84952,1.84967,1.84952,1.84967,32000000.0
2006-06-15 23:28:00,1.84965,1.84965,1.84947,1.84953,63300000.0
2006-06-15 23:29:00,1.84915,1.84915,1.8491,1.84912,127799997.0
2006-06-15 23:30:00,1.84895,1.84895,1.84835,1.84835,44300000.0
2006-06-15 23:31:00,1.84805,1.84815,1.84805,1.8481,70499999.0
2006-06-15 23:32:00,1.84812,1.84828,1.84812,1.84827,62400001.0
2006-06-15 23:33:00,1.8483,1.8483,1.8483,1.8483,2700000.0
2006-06-15 23:34:00,1.8483,1.84835,1.8483,1.8483,32400000.0
2006-06-15 23:35:00,1.84825,1.84837,1.84825,1.84837,30500000.0
2006-06-15 23:36:00,1.84826,1.84826,1.8482,1.8482,26300000.0
2006-06-15 23:37:00,1.84805,1.84805,1.84785,1.84801,63500000.0
2006-06-15 23:38:00,1.84798,1.84814,1.84797,1.84799,29200000.0
2006-06-15 23:39:00,1.84795,1.84795,1.84795,1.84795,2400000.0
2006-06-15 23:40:00,1.84793,1.84793,1.84781,1.8479,95900001.0
2006-06-15 23:41:00,1.84782,1.84782,1.84757,1.8476,67300001.0
2006-06-15 23:42:00,1.84762,1.84768,1.8473,1.84758,59700000.0
2006-06-15 23:43:00,1.84758,1.84767,1.8475,1.84767,59300000.0
2006-06-15 23:44:00,1.8476,1.84774,1.84758,1.84768,75700001.0
2006-06-15 23:45:00,1.84777,1.84789,1.84769,1.84789,16900000.0
2006-06-15 23:46:00,1.84798,1.84823,1.84798,1.84813,50200001.0
2006-06-15 23:47:00,1.84818,1.84818,1.84816,1.84818,32399999.0
2006-06-15 23:48:00,1.84822,1.84829,1.84822,1.84828,9800000.0
2006-06-15 23:49:00,1.84833,1.84838,1.84825,1.8483,92900000.0
2006-06-15 23:50:00,1.8483,1.84835,1.8483,1.8483,46800000.0
2006-06-15 23:51:00,1.84826,1.84827,1.84826,1.84827,23900000.0
2006-06-15 23:52:00,1.84832,1.84832,1.84828,1.8483,19200000.0
2006-06-15 23:53:00,1.8483,1.8483,1.8483,1.8483,23100000.0
2006-06-15 23:54:00,1.8483,1.84843,1.84829,1.84835,36900000.0
2006-06-15 23:55:00,1.8484,1.8484,1.8484,1.8484,700000.0
2006-06-15 23:56:00,1.8484,1.84845,1.8484,1.84845,16500000.0
2006-06-15 23:57:00,1.8484,1.8484,1.8484,1.8484,1900000.0
2006-06-15 23:58:00,1.84845,1.84845,1.8484,1.8484,21200000.0
2006-06-15 23:59:00,1.84843,1.84843,1.84836,1.84838,82300000.0
2006-06-16 00:00:00,1.84829,1.84829,1.84828,1.84828,36000000.0
2006-06-16 00:01:00,1.8485,1.8487,1.8485,1.8487,3200000.0
2006-06-16 00:02:00,1.84896,1.84896,1.84889,1.84896,24700000.0
2006-06-16 00:03:00,1.849,1.84902,1.8489,1.84897,75500000.0
2006-06-16 00:04:00,1.84885,1.8489,1.84885,1.8489,7800000.0
2006-06-16 00:05:00,1.84895,1.84895,1.84895,1.84895,1300000.0
2006-06-16 00:06:00,1.84895,1.84895,1.84895,1.84895,9600000.0
2006-06-16 00:07:00,1.84884,1.84894,1.84883,1.84883,34200000.0
2006-06-16 00:08:00,1.84887,1.84887,1.84878,1.84878,17800000.0
2006-06-16 00:09:00,1.8488,1.84885,1.8488,1.8488,68100001.0
2006-06-16 00:10:00,1.84885,1.84885,1.84885,1.84885,2700000.0
2006-06-16 00:11:00,1.8488,1.84885,1.8488,1.84885,57400000.0
2006-06-16 00:12:00,1.84881,1.84881,1.84881,1.84881,22400000.0
2006-06-16 00:13:00,1.84868,1.84876,1.84867,1.84873,26500000.0
2006-06-16 00:14:00,1.84874,1.84874,1.84867,1.84871,31200000.0
2006-06-16 00:15:00,1.84881,1.84889,1.84881,1.84889,8800000.0
2006-06-16 00:16:00,1.84908,1.84908,1.84892,1.84895,36600000.0
2006-06-16 00:17:00,1.849,1.84905,1.849,1.84905,16600000.0
2006-06-16 00:18:00,1.84905,1.84905,1.84905,1.84905,900000.0
2006-06-16 00:19:00,1.84907,1.84907,1.84898,1.84902,60500001.0
2006-06-16 00:20:00,1.849,1.84905,1.849,1.84905,41799998.0
2006-06-16 00:21:00,1.84903,1.84903,1.84902,1.84902,20700000.0
2006-06-16 00:22:00,1.84904,1.8492,1.84895,1.8492,101700002.0
2006-06-16 00:23:00,1.84912,1.84912,1.84908,1.8491,13600000.0
2006-06-16 00:24:00,1.849,1.84918,1.84897,1.84918,46700001.0
2006-06-16 00:25:00,1.8491,1.84925,1.8491,1.8491,60800000.0
2006-06-16 00:26:00,1.8492,1.84925,1.84918,1.8492,77800000.0
2006-06-16 00:27:00,1.84917,1.84958,1.84917,1.84958,34300000.0
2006-06-16 00:28:00,1.84962,1.84962,1.84915,1.84925,61100002.0
2006-06-16 00:29:00,1.8492,1.8493,1.8492,1.8493,110699998.0
2006-06-16 00:30:00,1.8493,1.8493,1.84925,1.84925,45499998.0
2006-06-16 00:31:00,1.84932,1.84954,1.84932,1.84943,47999999.0
2006-06-16 00:32:00,1.84937,1.84953,1.84937,1.8494,105100000.0
2006-06-16 00:33:00,1.84945,1.84945,1.84945,1.84945,23000000.0
2006-06-16 00:34:00,1.84945,1.84945,1.84942,1.84942,14200000.0
2006-06-16 00:35:00,1.84942,1.84942,1.8494,1.8494,33599999.0
2006-06-16 00:36:00,1.84936,1.84943,1.84931,1.84942,47000000.0
2006-06-16 00:37:00,1.84938,1.84944,1.84933,1.84939,86200000.0
2006-06-16 00:38:00,1.84946,1.84947,1.84942,1.84942,41500000.0
2006-06-16 00:39:00,1.84947,1.84949,1.84932,1.84935,103500001.0
2006-06-16 00:40:00,1.84933,1.84945,1.84928,1.84928,36000000.0
2006-06-16 00:41:00,1.84937,1.84949,1.84937,1.84946,23200000.0
2006-06-16 00:42:00,1.84936,1.84948,1.84923,1.84944,81399998.0
2006-06-16 00:43:00,1.84952,1.84952,1.84945,1.84946,43100000.0
2006-06-16 00:44:00,1.84947,1.84949,1.84942,1.84948,52100000.0
2006-06-16 00:45:00,1.84951,1.84956,1.8495,1.84956,24700000.0
2006-06-16 00:46:00,1.84948,1.84957,1.84945,1.84952,112000000.0
2006-06-16 00:47:00,1.8495,1.84955,1.84947,1.84952,92300000.0
2006-06-16 00:48:00,1.84951,1.84957,1.84946,1.84952,72100000.0
2006-06-16 00:49:00,1.84946,1.84946,1.84937,1.84937,17300000.0
2006-06-16 00:50:00,1.84935,1.84951,1.84935,1.8494,38400000.0
2006-06-16 00:51:00,1.84944,1.84953,1.84944,1.84953,60399998.0
2006-06-16 00:52:00,1.84955,1.84955,1.8495,1.84955,45699998.0
2006-06-16 00:53:00,1.84948,1.84952,1.84935,1.84935,32800000.0
2006-06-16 00:54:00,1.8494,1.84945,1.8494,1.84945,39400000.0
2006-06-16 00:55:00,1.84942,1.84949,1.84939,1.84939,77599999.0
2006-06-16 00:56:00,1.84939,1.84941,1.84939,1.84941,35699999.0
2006-06-16 00:57:00,1.84959,1.84964,1.84936,1.84936,57900002.0
2006-06-16 00:58:00,1.84929,1.84945,1.84927,1.84945,75000001.0
2006-06-16 00:59:00,1.84955,1.84957,1.84942,1.8495,57199998.0
2006-06-16 01:00:00,1.84952,1.84961,1.84952,1.84961,25600000.0
2006-06-16 01:01:00,1.84957,1.85011,1.84957,1.85005,119700003.0
2006-06-16 01:02:00,1.85035,1.85075,1.85015,1.8507,77800000.0
2006-06-16 01:03:00,1.85087,1.85087,1.85042,1.85056,47700001.0
2006-06-16 01:04:00,1.85064,1.85074,1.85061,1.85061,56100000.0
2006-06-16 01:05:00,1.85068,1.85075,1.85049,1.85049,82800000.0
2006-06-16 01:06:00,1.85047,1.85054,1.85027,1.85027,73699999.0
2006-06-16 01:07:00,1.85017,1.85031,1.85013,1.85016,89700002.0
2006-06-16 01:08:00,1.85015,1.8502,1.85015,1.8502,32299999.0
2006-06-16 01:09:00,1.8501,1.85036,1.85006,1.85029,47000000.0
2006-06-16 01:10:00,1.85028,1.85034,1.85017,1.85023,74200000.0
2006-06-16 01:11:00,1.85023,1.85031,1.85021,1.85025,23900000.0
2006-06-16 01:12:00,1.85024,1.85026,1.85012,1.85012,70500000.0
2006-06-16 01:13:00,1.85006,1.85006,1.84991,1.84996,100200000.0
2006-06-16 01:14:00,1.84996,1.85011,1.84996,1.8501,39299999.0
2006-06-16 01:15:00,1.85001,1.85018,1.84992,1.85006,89500001.0
2006-06-16 01:16:00,1.8501,1.85011,1.84999,1.84999,28100000.0
2006-06-16 01:17:00,1.84991,1.85012,1.84988,1.85006,47100001.0
2006-06-16 01:18:00,1.85009,1.85015,1.84999,1.85015,87600000.0
2006-06-16 01:19:00,1.84999,1.84999,1.84994,1.84994,39699999.0
2006-06-16 01:20:00,1.84984,1.85008,1.84978,1.85008,33599999.0
2006-06-16 01:21:00,1.85014,1.85031,1.85014,1.85016,55500001.0
2006-06-16 01:22:00,1.85021,1.85037,1.85021,1.85021,83999998.0
2006-06-16 01:23:00,1.8502,1.85025,1.8502,1.85025,31499999.0
2006-06-16 01:24:00,1.85023,1.85023,1.85014,1.85017,47500000.0
2006-06-16 01:25:00,1.85024,1.85042,1.85024,1.85037,92700001.0
2006-06-16 01:26:00,1.85036,1.85036,1.85027,1.85033,51000000.0
2006-06-16 01:27:00,1.85027,1.85038,1.85023,1.85038,62200000.0
2006-06-16 01:28:00,1.85025,1.85046,1.85016,1.85023,49650000.0
2006-06-16 01:29:00,1.8503,1.85042,1.85021,1.85035,43800000.0
2006-06-16 01:30:00,1.85032,1.85049,1.85024,1.85039,97400000.0
2006-06-16 01:31:00,1.85047,1.85058,1.85047,1.85054,55000000.0
2006-06-16 01:32:00,1.85038,1.85044,1.85038,1.85044,25799999.0
2006-06-16 01:33:00,1.8504,1.85043,1.85033,1.8504,70299999.0
2006-06-16 01:34:00,1.8504,1.85042,1.85032,1.85042,79099997.0
2006-06-16 01:35:00,1.85033,1.85033,1.85024,1.85029,40800000.0
2006-06-16 01:36:00,1.85036,1.8504,1.85033,1.85037,54000001.0
2006-06-16 01:37:00,1.85036,1.8504,1.8503,1.85038,66900000.0
2006-06-16 01:38:00,1.85035,1.85042,1.85035,1.85035,21200000.0
2006-06-16 01:39:00,1.85039,1.85039,1.85031,1.85036,40000000.0
2006-06-16 01:40:00,1.85034,1.85034,1.85033,1.85033,10500000.0
2006-06-16 01:41:00,1.8504,1.85045,1.8503,1.8504,112700000.0
2006-06-16 01:42:00,1.8504,1.85043,1.85032,1.85035,48900000.0
2006-06-16 01:43:00,1.85035,1.8504,1.85035,1.8504,27799999.0
2006-06-16 01:44:00,1.85036,1.85041,1.85036,1.85041,29000000.0
2006-06-16 01:45:00,1.85055,1.85058,1.85043,1.85046,81700000.0
2006-06-16 01:46:00,1.85048,1.85053,1.85048,1.8505,67399998.0
2006-06-16 01:47:00,1.85055,1.85055,1.8505,1.8505,2200000.0
2006-06-16 01:48:00,1.8505,1.85055,1.85045,1.85055,46200000.0
2006-06-16 01:49:00,1.8505,1.8505,1.8505,1.8505,24499999.0
2006-06-16 01:50:00,1.85052,1.85061,1.85049,1.85059,37000000.0
2006-06-16 01:51:00,1.85046,1.85059,1.85034,1.85059,89900001.0
2006-06-16 01:52:00,1.85061,1.85061,1.85044,1.85044,30500000.0
2006-06-16 01:53:00,1.85042,1.8505,1.85042,1.85049,29800000.0
2006-06-16 01:54:00,1.85035,1.85052,1.85035,1.85044,87300000.0
2006-06-16 01:55:00,1.85038,1.85048,1.85038,1.85045,28299999.0
2006-06-16 01:56:00,1.85049,1.85049,1.85042,1.85046,16100000.0
2006-06-16 01:57:00,1.85042,1.85067,1.85038,1.85067,26300000.0
2006-06-16 01:58:00,1.85073,1.85092,1.85056,1.85083,85899999.0
2006-06-16 01:59:00,1.85089,1.85103,1.85089,1.85103,25400000.0
2006-06-16 02:00:00,1.85108,1.8511,1.85105,1.8511,35400001.0
2006-06-16 02:01:00,1.851,1.85106,1.85097,1.85106,55100001.0
2006-06-16 02:02:00,1.85112,1.85124,1.85112,1.85124,26900000.0
2006-06-16 02:03:00,1.85137,1.85138,1.85131,1.85138,56499999.0
2006-06-16 02:04:00,1.85133,1.8514,1.85133,1.85135,46599998.0
2006-06-16 02:05:00,1.85128,1.85137,1.85128,1.85137,13900000.0
2006-06-16 02:06:00,1.85136,1.85138,1.8513,1.85138,25800001.0
2006-06-16 02:07:00,1.8514,1.8514,1.8514,1.8514,18100000.0
2006-06-16 02:08:00,1.85136,1.85143,1.85132,1.85142,84899999.0
2006-06-16 02:09:00,1.8514,1.85143,1.8514,1.85143,22500001.0
2006-06-16 02:10:00,1.85146,1.85146,1.85132,1.85142,85999998.0
2006-06-16 02:11:00,1.8515,1.8515,1.85129,1.8514,155600000.0
2006-06-16 02:12:00,1.85136,1.85144,1.85133,1.85133,68900000.0
2006-06-16 02:13:00,1.8514,1.85148,1.85136,1.8514,73100000.0
2006-06-16 02:14:00,1.8514,1.85145,1.8514,1.85145,90500002.0
2006-06-16 02:15:00,1.85143,1.85147,1.85133,1.85147,54300000.0
2006-06-16 02:16:00,1.85153,1.85153,1.8515,1.85151,29200000.0
2006-06-16 02:17:00,1.85154,1.85154,1.85145,1.85145,32199999.0
2006-06-16 02:18:00,1.85145,1.85147,1.85138,1.85147,63700000.0
2006-06-16 02:19:00,1.8514,1.85144,1.85134,1.85142,39000000.0
2006-06-16 02:20:00,1.85142,1.85148,1.85134,1.85148,80300000.0
2006-06-16 02:21:00,1.85145,1.8515,1.8514,1.8515,29099999.0
2006-06-16 02:22:00,1.85138,1.8515,1.85132,1.85132,114799997.0
2006-06-16 02:23:00,1.85137,1.85144,1.85137,1.85143,66500000.0
2006-06-16 02:24:00,1.85144,1.85147,1.8514,1.85143,43000001.0
2006-06-16 02:25:00,1.85138,1.85147,1.85138,1.85141,47800000.0
2006-06-16 02:26:00,1.85141,1.85149,1.85129,1.85145,67100001.0
2006-06-16 02:27:00,1.8514,1.85157,1.8514,1.85157,84500001.0
2006-06-16 02:28:00,1.8516,1.85164,1.85148,1.8516,31100000.0
2006-06-16 02:29:00,1.85166,1.85171,1.85159,1.85171,93300000.0
2006-06-16 02:30:00,1.85179,1.85188,1.85179,1.85184,17500000.0
2006-06-16 02:31:00,1.8518,1.85184,1.85155,1.85155,42100000.0
2006-06-16 02:32:00,1.85192,1.85192,1.85182,1.85182,67600000.0
2006-06-16 02:33:00,1.85188,1.85188,1.85178,1.85178,20100000.0
2006-06-16 02:34:00,1.85182,1.8519,1.85182,1.85183,28800000.0
2006-06-16 02:35:00,1.85182,1.85189,1.85182,1.85183,64899999.0
2006-06-16 02:36:00,1.85192,1.85209,1.85192,1.85204,67199999.0
2006-06-16 02:37:00,1.85212,1.85212,1.85194,1.85195,48800000.0
2006-06-16 02:38:00,1.85193,1.85207,1.85193,1.85207,77000000.0
2006-06-16 02:39:00,1.85208,1.85208,1.85199,1.85208,58500000.0
2006-06-16 02:40:00,1.85211,1.85224,1.85211,1.85222,28500000.0
2006-06-16 02:41:00,1.85217,1.85233,1.85213,1.85217,65099998.0
2006-06-16 02:42:00,1.8521,1.85228,1.8521,1.85228,67200001.0
2006-06-16 02:43:00,1.85235,1.85239,1.85228,1.85232,113899999.0
2006-06-16 02:44:00,1.85225,1.85247,1.85225,1.85247,83000000.0
2006-06-16 02:45:00,1.85244,1.85252,1.85242,1.85248,32900000.0
2006-06-16 02:46:00,1.85248,1.85258,1.85248,1.8525,69700001.0
2006-06-16 02:47:00,1.85252,1.85257,1.85245,1.85245,63699998.0
2006-06-16 02:48:00,1.85258,1.85258,1.85258,1.85258,4800000.0
2006-06-16 02:49:00,1.8525,1.85255,1.8525,1.8525,91800000.0
2006-06-16 02:50:00,1.85254,1.85261,1.85254,1.85261,8500000.0
2006-06-16 02:51:00,1.85255,1.85265,1.85252,1.85265,31500000.0
2006-06-16 02:52:00,1.8526,1.8526,1.85255,1.85258,38700000.0
2006-06-16 02:53:00,1.85256,1.85258,1.85253,1.85258,8800000.0
2006-06-16 02:54:00,1.85253,1.85253,1.8524,1.85241,66500000.0
2006-06-16 02:55:00,1.85241,1.85253,1.85238,1.85238,115799998.0
2006-06-16 02:56:00,1.8524,1.8525,1.85232,1.85232,79500001.0
2006-06-16 02:57:00,1.85228,1.85235,1.85228,1.85228,65200000.0
2006-06-16 02:58:00,1.85235,1.85237,1.85232,1.85237,21700000.0
2006-06-16 02:59:00,1.85235,1.85235,1.85225,1.85225,7300000.0
2006-06-16 03:00:00,1.85232,1.85237,1.8523,1.8523,108700001.0
2006-06-16 03:01:00,1.85235,1.85244,1.85235,1.8524,102099999.0
2006-06-16 03:02:00,1.85234,1.85241,1.85232,1.85232,36000000.0
2006-06-16 03:03:00,1.85235,1.85235,1.85225,1.85233,63500000.0
2006-06-16 03:04:00,1.85235,1.85235,1.8523,1.85233,53700001.0
2006-06-16 03:05:00,1.85227,1.85234,1.85227,1.85233,53399999.0
2006-06-16 03:06:00,1.85228,1.85238,1.85223,1.85226,69599999.0
2006-06-16 03:07:00,1.8523,1.85235,1.8523,1.85235,21600000.0
2006-06-16 03:08:00,1.85235,1.85235,1.85235,1.85235,2400000.0
2006-06-16 03:09:00,1.8523,1.8523,1.85214,1.8522,24900000.0
2006-06-16 03:10:00,1.85213,1.85213,1.85197,1.85197,37700001.0
2006-06-16 03:11:00,1.852,1.85213,1.85194,1.85194,53500000.0
2006-06-16 03:12:00,1.85196,1.85196,1.85181,1.85185,24700000.0
2006-06-16 03:13:00,1.85197,1.85205,1.85194,1.85197,69000001.0
2006-06-16 03:14:00,1.85186,1.85186,1.85176,1.85176,8800000.0
2006-06-16 03:15:00,1.85173,1.85173,1.8515,1.8515,66800000.0
2006-06-16 03:16:00,1.85152,1.85171,1.85152,1.85159,65900001.0
2006-06-16 03:17:00,1.85153,1.8516,1.85153,1.85157,85600001.0
2006-06-16 03:18:00,1.8515,1.85175,1.85146,1.85149,123299999.0
2006-06-16 03:19:00,1.85145,1.85157,1.85145,1.85157,20400000.0
2006-06-16 03:20:00,1.85175,1.85192,1.85175,1.85178,55700000.0
2006-06-16 03:21:00,1.85177,1.85177,1.85173,1.85173,670000.0
2006-06-16 03:22:00,1.8517,1.85175,1.85165,1.85165,36200000.0
2006-06-16 03:23:00,1.85178,1.85178,1.85154,1.85169,96500001.0
2006-06-16 03:24:00,1.85167,1.85176,1.85162,1.85162,47900000.0
2006-06-16 03:25:00,1.8517,1.85175,1.85167,1.8517,72400000.0
2006-06-16 03:26:00,1.85164,1.85167,1.85162,1.85167,53800000.0
2006-06-16 03:27:00,1.8516,1.8516,1.8516,1.8516,5400000.0
2006-06-16 03:28:00,1.85165,1.85165,1.85158,1.85158,52099998.0
2006-06-16 03:29:00,1.85157,1.85169,1.85153,1.85167,35900000.0
2006-06-16 03:30:00,1.85175,1.85175,1.8517,1.8517,14000000.0
2006-06-16 03:31:00,1.85177,1.85217,1.85177,1.8519,37999999.0
2006-06-16 03:32:00,1.85189,1.85201,1.85186,1.85201,43900000.0
2006-06-16 03:33:00,1.85198,1.85198,1.85198,1.85198,14100000.0
2006-06-16 03:34:00,1.85207,1.85212,1.85197,1.85197,40100001.0
2006-06-16 03:35:00,1.852,1.852,1.852,1.852,30700000.0
2006-06-16 03:36:00,1.85202,1.85234,1.85202,1.85222,60599999.0
2006-06-16 03:37:00,1.85222,1.85229,1.85214,1.85217,99999999.0
2006-06-16 03:38:00,1.85212,1.85222,1.85207,1.85207,98300002.0
2006-06-16 03:39:00,1.85209,1.85214,1.85207,1.8521,48200001.0
2006-06-16 03:40:00,1.85217,1.85223,1.85215,1.85223,42300000.0
2006-06-16 03:41:00,1.85223,1.85226,1.85214,1.85226,61200000.0
2006-06-16 03:42:00,1.85213,1.8522,1.85208,1.85212,80199998.0
2006-06-16 03:43:00,1.8521,1.8521,1.8521,1.8521,9200000.0
2006-06-16 03:44:00,1.8521,1.8521,1.8521,1.8521,11500000.0
2006-06-16 03:45:00,1.85208,1.85215,1.85208,1.85215,21500000.0
2006-06-16 03:46:00,1.8521,1.85217,1.85205,1.85205,77900000.0
2006-06-16 03:47:00,1.85208,1.85211,1.85199,1.85199,33700000.0
2006-06-16 03:48:00,1.8519,1.85202,1.85188,1.85202,65200000.0
2006-06-16 03:49:00,1.852,1.85205,1.85195,1.85205,52300001.0
2006-06-16 03:50:00,1.85193,1.85205,1.85193,1.852,58599999.0
2006-06-16 03:51:00,1.852,1.85205,1.852,1.852,110300001.0
2006-06-16 03:52:00,1.85205,1.85205,1.852,1.85205,56000002.0
2006-06-16 03:53:00,1.85202,1.8521,1.85195,1.85206,65100000.0
2006-06-16 03:54:00,1.85205,1.85205,1.85197,1.85197,117600001.0
2006-06-16 03:55:00,1.8521,1.8522,1.85204,1.85207,72499998.0
2006-06-16 03:56:00,1.8521,1.85218,1.85206,1.85217,77400001.0
2006-06-16 03:57:00,1.8521,1.85217,1.85207,1.8521,79700001.0
2006-06-16 03:58:00,1.85202,1.85212,1.852,1.85205,102499999.0
2006-06-16 03:59:00,1.852,1.8521,1.852,1.8521,73999999.0
2006-06-16 04:00:00,1.85214,1.85221,1.85214,1.85221,11200000.0
2006-06-16 04:01:00,1.8522,1.85228,1.8522,1.85224,96300001.0
2006-06-16 04:02:00,1.85235,1.8524,1.85229,1.85235,76650001.0
2006-06-16 04:03:00,1.85233,1.85234,1.85227,1.85231,113200000.0
2006-06-16 04:04:00,1.85225,1.85235,1.85225,1.85226,36300000.0
2006-06-16 04:05:00,1.85226,1.85231,1.8522,1.85223,62200000.0
2006-06-16 04:06:00,1.85216,1.85234,1.85216,1.85221,38400000.0
2006-06-16 04:07:00,1.85222,1.85231,1.85218,1.85218,108499999.0
2006-06-16 04:08:00,1.85233,1.85241,1.85224,1.85229,89099999.0
2006-06-16 04:09:00,1.85227,1.8523,1.85223,1.85225,35400000.0
2006-06-16 04:10:00,1.85232,1.85232,1.85222,1.85222,49999999.0
2006-06-16 04:11:00,1.85228,1.85236,1.85227,1.8523,46300000.0
2006-06-16 04:12:00,1.85235,1.85235,1.8523,1.8523,30499999.0
2006-06-16 04:13:00,1.85236,1.85241,1.85226,1.85226,90799999.0
2006-06-16 04:14:00,1.85233,1.85249,1.85233,1.85235,44600000.0
2006-06-16 04:15:00,1.85242,1.85245,1.85236,1.85245,39799999.0
2006-06-16 04:16:00,1.85237,1.85237,1.85228,1.8523,90800001.0
2006-06-16 04:17:00,1.8523,1.85233,1.8523,1.85233,18199999.0
2006-06-16 04:18:00,1.8524,1.85242,1.8524,1.8524,16600000.0
2006-06-16 04:19:00,1.85243,1.85243,1.85237,1.85237,44700001.0
2006-06-16 04:20:00,1.85224,1.85236,1.85224,1.8523,34700000.0
2006-06-16 04:21:00,1.85235,1.85242,1.85232,1.85242,117600000.0
2006-06-16 04:22:00,1.85238,1.85245,1.85235,1.85245,102699999.0
2006-06-16 04:23:00,1.85235,1.85238,1.8523,1.85233,49200001.0
2006-06-16 04:24:00,1.85233,1.85238,1.85231,1.85231,80700000.0
2006-06-16 04:25:00,1.85228,1.85228,1.85227,1.85227,16300000.0
2006-06-16 04:26:00,1.85229,1.85232,1.85217,1.85232,44100000.0
2006-06-16 04:27:00,1.85238,1.85244,1.85234,1.85242,81699999.0
2006-06-16 04:28:00,1.85233,1.85238,1.85228,1.85232,80700000.0
2006-06-16 04:29:00,1.8523,1.85232,1.85222,1.8523,101500001.0
2006-06-16 04:30:00,1.85227,1.85227,1.85227,1.85227,6800000.0
2006-06-16 04:31:00,1.85227,1.85227,1.85205,1.85205,29200000.0
2006-06-16 04:32:00,1.85194,1.85194,1.85161,1.85161,50100000.0
2006-06-16 04:33:00,1.8516,1.85167,1.85148,1.85148,29800000.0
2006-06-16 04:34:00,1.8516,1.8516,1.8516,1.8516,26699999.0
2006-06-16 04:35:00,1.85159,1.85194,1.85159,1.85194,73200000.0
2006-06-16 04:36:00,1.85195,1.85202,1.8519,1.852,67499999.0
2006-06-16 04:37:00,1.85202,1.85205,1.85193,1.852,34500001.0
2006-06-16 04:38:00,1.85199,1.85205,1.85198,1.85205,79899999.0
2006-06-16 04:39:00,1.85205,1.85205,1.852,1.852,20800000.0
2006-06-16 04:40:00,1.85208,1.85208,1.852,1.852,26000000.0
2006-06-16 04:41:00,1.85208,1.85217,1.85208,1.85217,32700000.0
2006-06-16 04:42:00,1.8522,1.8522,1.85183,1.85183,52700000.0
2006-06-16 04:43:00,1.8518,1.85197,1.8518,1.85181,54299999.0
2006-06-16 04:44:00,1.85182,1.85198,1.85182,1.85193,20100000.0
2006-06-16 04:45:00,1.852,1.852,1.85195,1.85195,3500000.0
2006-06-16 04:46:00,1.85204,1.85209,1.852,1.852,37000000.0
2006-06-16 04:47:00,1.85199,1.85212,1.85199,1.85212,37370000.0
2006-06-16 04:48:00,1.85217,1.85217,1.85207,1.8521,23600000.0
2006-06-16 04:49:00,1.85202,1.85209,1.85202,1.85209,16600000.0
2006-06-16 04:50:00,1.852,1.85212,1.85181,1.85181,75400000.0
2006-06-16 04:51:00,1.85178,1.85189,1.85178,1.85186,14400000.0
2006-06-16 04:52:00,1.85189,1.85189,1.85186,1.85186,28300000.0
2006-06-16 04:53:00,1.85179,1.85185,1.85171,1.85177,84899999.0
2006-06-16 04:54:00,1.85178,1.85178,1.85167,1.85171,9200000.0
2006-06-16 04:55:00,1.85164,1.85182,1.85164,1.85178,87300002.0
2006-06-16 04:56:00,1.85177,1.85177,1.85165,1.85169,59899999.0
2006-06-16 04:57:00,1.85171,1.85173,1.85165,1.85167,30400000.0
2006-06-16 04:58:00,1.85151,1.85159,1.85151,1.85152,45600000.0
2006-06-16 04:59:00,1.8515,1.85155,1.85146,1.85148,60300000.0
2006-06-16 05:00:00,1.85142,1.85142,1.85131,1.85131,30800000.0
2006-06-16 05:01:00,1.85132,1.85132,1.8512,1.8512,58700001.0
2006-06-16 05:02:00,1.85121,1.85122,1.85121,1.85122,12000000.0
2006-06-16 05:03:00,1.85123,1.8513,1.85122,1.85125,58100000.0
2006-06-16 05:04:00,1.85127,1.85137,1.85127,1.85137,16500000.0
2006-06-16 05:05:00,1.85147,1.85153,1.85147,1.85153,35899999.0
2006-06-16 05:06:00,1.85158,1.85158,1.85146,1.85153,49600000.0
2006-06-16 05:07:00,1.8515,1.85156,1.85149,1.85154,57000001.0
2006-06-16 05:08:00,1.85157,1.85158,1.85157,1.85158,3200000.0
2006-06-16 05:09:00,1.85164,1.85168,1.85161,1.85161,37200000.0
2006-06-16 05:10:00,1.85159,1.85161,1.85154,1.85155,45299999.0
2006-06-16 05:11:00,1.85162,1.8518,1.85162,1.8518,59400000.0
2006-06-16 05:12:00,1.85178,1.85178,1.85166,1.85168,36200000.0
2006-06-16 05:13:00,1.8516,1.85174,1.8516,1.85171,44000000.0
2006-06-16 05:14:00,1.85173,1.85195,1.85172,1.85194,99300000.0
2006-06-16 05:15:00,1.852,1.852,1.85188,1.85197,49900000.0
2006-06-16 05:16:00,1.85197,1.85205,1.85195,1.852,32700000.0
2006-06-16 05:17:00,1.85209,1.85212,1.85203,1.85203,36100000.0
2006-06-16 05:18:00,1.85203,1.85216,1.85203,1.85207,35900000.0
2006-06-16 05:19:00,1.85198,1.85202,1.85196,1.85196,37600000.0
2006-06-16 05:20:00,1.85187,1.85195,1.85187,1.8519,39400000.0
2006-06-16 05:21:00,1.8519,1.85198,1.85188,1.8519,44700000.0
2006-06-16 05:22:00,1.85195,1.85195,1.85188,1.85188,52700000.0
2006-06-16 05:23:00,1.85192,1.85192,1.8519,1.8519,5900000.0
2006-06-16 05:24:00,1.8519,1.8519,1.85174,1.85185,53499999.0
2006-06-16 05:25:00,1.85189,1.8519,1.85187,1.85187,18600000.0
2006-06-16 05:26:00,1.8518,1.85185,1.85178,1.85183,76799999.0
2006-06-16 05:27:00,1.8518,1.8518,1.85165,1.85165,32500000.0
2006-06-16 05:28:00,1.8517,1.8517,1.85163,1.85163,61500000.0
2006-06-16 05:29:00,1.85165,1.85165,1.8516,1.85165,55600000.0
2006-06-16 05:30:00,1.85166,1.8517,1.85164,1.85167,68300001.0
2006-06-16 05:31:00,1.85159,1.85159,1.85152,1.85152,23900000.0
2006-06-16 05:32:00,1.85163,1.85176,1.85163,1.85176,33999999.0
2006-06-16 05:33:00,1.85178,1.85178,1.85163,1.85165,52800002.0
2006-06-16 05:34:00,1.8517,1.85179,1.85146,1.85175,91900000.0
2006-06-16 05:35:00,1.8517,1.85175,1.8517,1.85175,13600000.0
2006-06-16 05:36:00,1.8517,1.85172,1.85168,1.85172,16250000.0
2006-06-16 05:37:00,1.85163,1.85169,1.85163,1.85165,28800000.0
2006-06-16 05:38:00,1.85177,1.85177,1.85173,1.85173,14900000.0
2006-06-16 05:39:00,1.8517,1.8517,1.85167,1.85167,23200000.0
2006-06-16 05:40:00,1.85175,1.85175,1.8516,1.8517,92200000.0
2006-06-16 05:41:00,1.8517,1.85175,1.85165,1.85165,34000000.0
2006-06-16 05:42:00,1.85173,1.85177,1.85173,1.85177,15700000.0
2006-06-16 05:43:00,1.85172,1.85175,1.8517,1.85172,44999999.0
2006-06-16 05:44:00,1.85177,1.85181,1.85173,1.85173,63600000.0
2006-06-16 05:45:00,1.85177,1.85177,1.85177,1.85177,29900000.0
2006-06-16 05:46:00,1.8517,1.85178,1.8517,1.85175,45700001.0
2006-06-16 05:47:00,1.85172,1.85201,1.85172,1.85201,64100000.0
2006-06-16 05:48:00,1.85203,1.85204,1.85196,1.85204,20700000.0
2006-06-16 05:49:00,1.85194,1.852,1.85194,1.85196,29200000.0
2006-06-16 05:50:00,1.85203,1.85203,1.85194,1.85197,36300000.0
2006-06-16 05:51:00,1.8519,1.85197,1.8519,1.85195,50100000.0
2006-06-16 05:52:00,1.8519,1.85195,1.8519,1.85195,36700000.0
2006-06-16 05:53:00,1.85189,1.85192,1.85182,1.85189,54700000.0
2006-06-16 05:54:00,1.8519,1.85197,1.85179,1.85195,69200001.0
2006-06-16 05:55:00,1.8519,1.85195,1.8519,1.8519,68200000.0
2006-06-16 05:56:00,1.85187,1.85197,1.85187,1.85192,28400000.0
2006-06-16 05:57:00,1.85199,1.85199,1.85192,1.85196,10700000.0
2006-06-16 05:58:00,1.85194,1.85194,1.85179,1.85185,99199999.0
2006-06-16 05:59:00,1.85183,1.8519,1.85182,1.85187,46346994.0
2006-06-16 06:00:00,1.85195,1.85198,1.85186,1.85195,56400000.0
2006-06-16 06:01:00,1.85205,1.85208,1.85197,1.85208,62499998.0
2006-06-16 06:02:00,1.85213,1.85239,1.85205,1.85239,35000000.0
2006-06-16 06:03:00,1.85238,1.85238,1.85207,1.85216,83500001.0
2006-06-16 06:04:00,1.85208,1.8521,1.85206,1.85208,40000000.0
2006-06-16 06:05:00,1.8521,1.85215,1.85207,1.85207,58900001.0
2006-06-16 06:06:00,1.852,1.8521,1.85198,1.85198,53500000.0
2006-06-16 06:07:00,1.85192,1.85194,1.85182,1.85185,63300000.0
2006-06-16 06:08:00,1.85189,1.85202,1.85189,1.85195,53170000.0
2006-06-16 06:09:00,1.85193,1.85209,1.85193,1.85207,115200001.0
2006-06-16 06:10:00,1.85205,1.85211,1.85193,1.85211,46400000.0
2006-06-16 06:11:00,1.85217,1.85223,1.85212,1.85212,36500000.0
2006-06-16 06:12:00,1.85215,1.85215,1.85208,1.8521,34000000.0
2006-06-16 06:13:00,1.8521,1.85218,1.8521,1.85215,56000000.0
2006-06-16 06:14:00,1.85205,1.85208,1.85205,1.85208,21500001.0
2006-06-16 06:15:00,1.85203,1.85203,1.85178,1.85188,75099999.0
2006-06-16 06:16:00,1.85182,1.85197,1.85182,1.85184,128799999.0
2006-06-16 06:17:00,1.8519,1.85195,1.85185,1.8519,45500000.0
2006-06-16 06:18:00,1.85192,1.85196,1.85192,1.85196,42599999.0
2006-06-16 06:19:00,1.85189,1.85193,1.85189,1.85191,34800000.0
2006-06-16 06:20:00,1.85192,1.85195,1.85192,1.85195,10600000.0
2006-06-16 06:21:00,1.8519,1.85197,1.8519,1.8519,85700000.0
2006-06-16 06:22:00,1.85188,1.85198,1.85188,1.85198,89799999.0
2006-06-16 06:23:00,1.85201,1.85201,1.8519,1.85193,73800002.0
2006-06-16 06:24:00,1.85195,1.85201,1.85191,1.85193,132999998.0
2006-06-16 06:25:00,1.85198,1.85198,1.85185,1.85188,48400001.0
2006-06-16 06:26:00,1.8519,1.85197,1.8519,1.85197,42399999.0
2006-06-16 06:27:00,1.8519,1.85198,1.85188,1.85198,65500000.0
2006-06-16 06:28:00,1.85191,1.85198,1.85187,1.85187,79599998.0
2006-06-16 06:29:00,1.85192,1.85192,1.85192,1.85192,24400000.0
2006-06-16 06:30:00,1.85185,1.8519,1.8518,1.8519,42400000.0
2006-06-16 06:31:00,1.85186,1.85198,1.85186,1.85197,60299999.0
2006-06-16 06:32:00,1.852,1.852,1.85197,1.852,35800000.0
2006-06-16 06:33:00,1.852,1.85215,1.852,1.8521,91200000.0
2006-06-16 06:34:00,1.85205,1.85232,1.85205,1.85219,52300000.0
2006-06-16 06:35:00,1.85222,1.85231,1.85213,1.85213,80199999.0
2006-06-16 06:36:00,1.85223,1.85223,1.8522,1.8522,19700000.0
2006-06-16 06:37:00,1.85223,1.85227,1.85223,1.85227,13700000.0
2006-06-16 06:38:00,1.85233,1.85233,1.85232,1.85232,21100000.0
2006-06-16 06:39:00,1.85218,1.85229,1.85218,1.85224,73799999.0
2006-06-16 06:40:00,1.8523,1.8523,1.85227,1.85227,47399998.0
2006-06-16 06:41:00,1.8523,1.8523,1.85223,1.8523,87300001.0
2006-06-16 06:42:00,1.8523,1.8523,1.8523,1.8523,4800000.0
2006-06-16 06:43:00,1.8523,1.8523,1.85225,1.85225,22400000.0
2006-06-16 06:44:00,1.85225,1.8523,1.8522,1.85225,15400000.0
2006-06-16 06:45:00,1.85225,1.8523,1.85215,1.85223,66400000.0
2006-06-16 06:46:00,1.8523,1.8523,1.8522,1.85227,32400000.0
2006-06-16 06:47:00,1.85227,1.85237,1.85227,1.85227,61099999.0
2006-06-16 06:48:00,1.85235,1.85235,1.85222,1.8523,36700000.0
2006-06-16 06:49:00,1.8522,1.8522,1.8522,1.8522,2000000.0
2006-06-16 06:50:00,1.85225,1.85225,1.85225,1.85225,15600000.0
2006-06-16 06:51:00,1.85225,1.85232,1.8522,1.85225,54699999.0
2006-06-16 06:52:00,1.8522,1.85221,1.8519,1.8519,14400000.0
2006-06-16 06:53:00,1.8522,1.8522,1.85213,1.85213,34100000.0
2006-06-16 06:54:00,1.8522,1.8522,1.85215,1.8522,94499999.0
2006-06-16 06:55:00,1.85223,1.85224,1.85219,1.85224,62000000.0
2006-06-16 06:56:00,1.85215,1.85225,1.85215,1.85225,11600000.0
2006-06-16 06:57:00,1.8522,1.8522,1.8522,1.8522,1300000.0
2006-06-16 06:58:00,1.85227,1.85228,1.85227,1.85228,2700000.0
2006-06-16 06:59:00,1.85225,1.85228,1.85215,1.85215,27700000.0
2006-06-16 07:00:00,1.85228,1.85228,1.85218,1.85218,27100000.0
2006-06-16 07:01:00,1.85217,1.85225,1.8521,1.85215,62800000.0
2006-06-16 07:02:00,1.85223,1.85225,1.85223,1.85225,20500001.0
2006-06-16 07:03:00,1.85222,1.85229,1.85222,1.85225,83999999.0
2006-06-16 07:04:00,1.85234,1.85234,1.85231,1.85231,8100000.0
2006-06-16 07:05:00,1.85232,1.8524,1.85232,1.85235,29800000.0
2006-06-16 07:06:00,1.85242,1.85243,1.85232,1.85232,69900000.0
2006-06-16 07:07:00,1.85236,1.85241,1.85228,1.85235,116200001.0
2006-06-16 07:08:00,1.85239,1.85239,1.85228,1.85235,38100000.0
2006-06-16 07:09:00,1.8523,1.8523,1.8522,1.8523,12600000.0
2006-06-16 07:10:00,1.8523,1.85235,1.8523,1.85235,31499999.0
2006-06-16 07:11:00,1.85235,1.85246,1.85235,1.85245,32100000.0
2006-06-16 07:12:00,1.85246,1.85246,1.85242,1.85242,4800000.0
2006-06-16 07:13:00,1.85245,1.85245,1.85235,1.85237,142600000.0
2006-06-16 07:14:00,1.85235,1.85245,1.85235,1.8524,87200001.0
2006-06-16 07:15:00,1.85245,1.85245,1.8523,1.85245,77900000.0
2006-06-16 07:16:00,1.85245,1.85245,1.8524,1.85242,22400000.0
2006-06-16 07:17:00,1.85245,1.85248,1.85237,1.85245,75500000.0
2006-06-16 07:18:00,1.8524,1.8524,1.8524,1.8524,24900000.0
2006-06-16 07:19:00,1.8524,1.85245,1.85237,1.85237,65399999.0
2006-06-16 07:20:00,1.85238,1.85245,1.85235,1.85245,52500000.0
2006-06-16 07:21:00,1.8524,1.85246,1.85239,1.85243,73800000.0
2006-06-16 07:22:00,1.85234,1.85243,1.85234,1.85242,31000000.0
2006-06-16 07:23:00,1.85244,1.85244,1.85241,1.85241,16800000.0
2006-06-16 07:24:00,1.85245,1.85248,1.85235,1.85243,119499998.0
2006-06-16 07:25:00,1.85243,1.85245,1.85228,1.85235,38400000.0
2006-06-16 07:26:00,1.8523,1.8523,1.85209,1.85213,98900001.0
2006-06-16 07:27:00,1.852,1.85212,1.8519,1.85198,44400000.0
2006-06-16 07:28:00,1.85205,1.85219,1.85205,1.85218,55699999.0
2006-06-16 07:29:00,1.85224,1.85224,1.85224,1.85224,49000000.0
2006-06-16 07:30:00,1.85232,1.85232,1.85226,1.85226,65400000.0
2006-06-16 07:31:00,1.85224,1.85225,1.85221,1.85224,48100000.0
2006-06-16 07:32:00,1.85223,1.85246,1.85223,1.85238,95400001.0
2006-06-16 07:33:00,1.85235,1.85247,1.85226,1.85246,66500000.0
2006-06-16 07:34:00,1.85242,1.85253,1.85242,1.85249,61099999.0
2006-06-16 07:35:00,1.85255,1.85258,1.85245,1.8525,103499999.0
2006-06-16 07:36:00,1.85255,1.85257,1.85248,1.85257,44100000.0
2006-06-16 07:37:00,1.85253,1.85253,1.85241,1.85246,46400000.0
2006-06-16 07:38:00,1.85247,1.85255,1.85246,1.8525,44000000.0
2006-06-16 07:39:00,1.85243,1.85243,1.85194,1.85203,71900000.0
2006-06-16 07:40:00,1.85216,1.85233,1.85215,1.85233,56500000.0
2006-06-16 07:41:00,1.8523,1.8523,1.85207,1.85207,51500000.0
2006-06-16 07:42:00,1.85218,1.85232,1.85215,1.85223,38000001.0
2006-06-16 07:43:00,1.85245,1.85249,1.85228,1.85228,54200000.0
2006-06-16 07:44:00,1.85227,1.85236,1.85226,1.85234,37800000.0
2006-06-16 07:45:00,1.85231,1.85235,1.85226,1.85226,43700000.0
2006-06-16 07:46:00,1.85224,1.85232,1.85224,1.8523,49999999.0
2006-06-16 07:47:00,1.85233,1.85238,1.85225,1.8523,68000001.0
2006-06-16 07:48:00,1.85229,1.85243,1.85226,1.85233,70199999.0
2006-06-16 07:49:00,1.85239,1.85241,1.85231,1.85235,36000000.0
2006-06-16 07:50:00,1.8523,1.8523,1.85227,1.85227,26300000.0
2006-06-16 07:51:00,1.8523,1.85235,1.8523,1.8523,37600001.0
2006-06-16 07:52:00,1.85225,1.85228,1.85225,1.85228,17500001.0
2006-06-16 07:53:00,1.85226,1.85239,1.85214,1.85237,49599999.0
2006-06-16 07:54:00,1.85242,1.85242,1.85219,1.8522,54600000.0
2006-06-16 07:55:00,1.85229,1.8524,1.85228,1.85237,39400000.0
2006-06-16 07:56:00,1.85236,1.85236,1.8522,1.85234,69600000.0
2006-06-16 07:57:00,1.85235,1.85235,1.85235,1.85235,33300000.0
2006-06-16 07:58:00,1.85229,1.85242,1.85229,1.85242,3800000.0
2006-06-16 07:59:00,1.85237,1.85238,1.85227,1.85238,52200000.0
2006-06-16 08:00:00,1.85241,1.85244,1.85241,1.85244,11650000.0
2006-06-16 08:01:00,1.85257,1.85271,1.8525,1.85263,79600000.0
2006-06-16 08:02:00,1.85262,1.85294,1.85262,1.85277,101099999.0
2006-06-16 08:03:00,1.85277,1.85281,1.85271,1.85272,86699999.0
2006-06-16 08:04:00,1.85279,1.85294,1.85279,1.8529,93199999.0
2006-06-16 08:05:00,1.85291,1.85294,1.85277,1.85292,52600000.0
2006-06-16 08:06:00,1.85293,1.85298,1.85288,1.85298,47700000.0
2006-06-16 08:07:00,1.85288,1.8529,1.85282,1.85285,77300000.0
2006-06-16 08:08:00,1.85284,1.853,1.85282,1.85297,60000000.0
2006-06-16 08:09:00,1.853,1.85301,1.85264,1.8527,78799999.0
2006-06-16 08:10:00,1.85285,1.85335,1.85285,1.85335,96399999.0
2006-06-16 08:11:00,1.85332,1.85332,1.85321,1.85324,70800001.0
2006-06-16 08:12:00,1.85311,1.85311,1.85279,1.8529,107200000.0
2006-06-16 08:13:00,1.85287,1.85293,1.85284,1.85284,68199999.0
2006-06-16 08:14:00,1.85298,1.85301,1.85298,1.85301,17600000.0
2006-06-16 08:15:00,1.8531,1.8531,1.853,1.85305,98499999.0
2006-06-16 08:16:00,1.85308,1.85311,1.85292,1.85292,68200000.0
2006-06-16 08:17:00,1.85284,1.85284,1.85266,1.85278,88599998.0
2006-06-16 08:18:00,1.85289,1.85321,1.85289,1.85321,32300000.0
2006-06-16 08:19:00,1.8533,1.85331,1.85316,1.85331,65300000.0
2006-06-16 08:20:00,1.85328,1.85328,1.85309,1.85313,113799998.0
2006-06-16 08:21:00,1.85305,1.8532,1.85301,1.85305,79499999.0
2006-06-16 08:22:00,1.853,1.853,1.85278,1.85282,35600000.0
2006-06-16 08:23:00,1.85282,1.85295,1.85278,1.85295,51900000.0
2006-06-16 08:24:00,1.85306,1.85368,1.85306,1.85368,47100000.0
2006-06-16 08:25:00,1.85368,1.85383,1.85368,1.85375,50600000.0
2006-06-16 08:26:00,1.85369,1.8537,1.85354,1.85358,127100001.0
2006-06-16 08:27:00,1.85364,1.85389,1.85364,1.85389,40099999.0
2006-06-16 08:28:00,1.85389,1.85404,1.85359,1.85359,57900000.0
2006-06-16 08:29:00,1.85344,1.85344,1.85295,1.85295,63099998.0
2006-06-16 08:30:00,1.85282,1.85282,1.85259,1.85279,46799999.0
2006-06-16 08:31:00,1.85296,1.85336,1.85296,1.85335,40500000.0
2006-06-16 08:32:00,1.85326,1.85326,1.853,1.85303,66200001.0
2006-06-16 08:33:00,1.85312,1.85314,1.85296,1.85297,73600000.0
2006-06-16 08:34:00,1.85286,1.85291,1.8528,1.85285,43799999.0
2006-06-16 08:35:00,1.85299,1.8532,1.85299,1.85315,43600001.0
2006-06-16 08:36:00,1.85316,1.85316,1.85303,1.85303,28100000.0
2006-06-16 08:37:00,1.85309,1.85325,1.85309,1.85314,55899999.0
2006-06-16 08:38:00,1.8532,1.8532,1.85315,1.85315,35100000.0
2006-06-16 08:39:00,1.85313,1.85313,1.85299,1.8531,14400000.0
2006-06-16 08:40:00,1.85313,1.8532,1.8531,1.85311,142000001.0
2006-06-16 08:41:00,1.85317,1.8532,1.8531,1.85314,60199999.0
2006-06-16 08:42:00,1.85323,1.85337,1.85323,1.85337,48900000.0
2006-06-16 08:43:00,1.85346,1.85346,1.85333,1.85333,69400000.0
2006-06-16 08:44:00,1.85326,1.85326,1.85316,1.85316,5200000.0
2006-06-16 08:45:00,1.85321,1.85321,1.85314,1.85319,43599999.0
2006-06-16 08:46:00,1.85317,1.85319,1.85312,1.85319,72000001.0
2006-06-16 08:47:00,1.85318,1.85318,1.85305,1.85305,60900000.0
2006-06-16 08:48:00,1.85308,1.85308,1.85293,1.85293,34200000.0
2006-06-16 08:49:00,1.85307,1.85313,1.85307,1.85311,40500000.0
2006-06-16 08:50:00,1.85308,1.85315,1.85308,1.85312,89899998.0
2006-06-16 08:51:00,1.85322,1.85373,1.85322,1.85373,48500000.0
2006-06-16 08:52:00,1.85396,1.85441,1.85396,1.85428,48900002.0
2006-06-16 08:53:00,1.8545,1.85471,1.8543,1.85455,114700002.0
2006-06-16 08:54:00,1.8546,1.8546,1.85435,1.85447,86200001.0
2006-06-16 08:55:00,1.85453,1.85454,1.85359,1.85365,75699998.0
2006-06-16 08:56:00,1.85367,1.85367,1.85327,1.85327,29599999.0
2006-06-16 08:57:00,1.85322,1.8533,1.85311,1.85311,52800001.0
2006-06-16 08:58:00,1.85311,1.85316,1.85303,1.85306,147999998.0
2006-06-16 08:59:00,1.8532,1.85341,1.85312,1.85341,101300001.0
2006-06-16 09:00:00,1.8535,1.85373,1.8535,1.85368,57500001.0
2006-06-16 09:01:00,1.85379,1.85385,1.85371,1.85378,40700000.0
2006-06-16 09:02:00,1.8537,1.8537,1.85332,1.85333,46100001.0
2006-06-16 09:03:00,1.85322,1.85324,1.85308,1.85324,101800000.0
2006-06-16 09:04:00,1.85318,1.85332,1.85312,1.85312,76700000.0
2006-06-16 09:05:00,1.8531,1.85312,1.85303,1.85303,47200000.0
2006-06-16 09:06:00,1.85303,1.85313,1.85294,1.85313,81499999.0
2006-06-16 09:07:00,1.85313,1.85322,1.8531,1.8531,79400001.0
2006-06-16 09:08:00,1.85311,1.85318,1.85294,1.85294,83100000.0
2006-06-16 09:09:00,1.85307,1.85307,1.85277,1.85277,52000000.0
2006-06-16 09:10:00,1.85285,1.85295,1.85285,1.85295,59400000.0
2006-06-16 09:11:00,1.85301,1.85301,1.85301,1.85301,5200000.0
2006-06-16 09:12:00,1.85315,1.85351,1.85315,1.85351,72200000.0
2006-06-16 09:13:00,1.85346,1.85358,1.85346,1.85358,18899999.0
2006-06-16 09:14:00,1.85357,1.85382,1.8535,1.85373,33200000.0
2006-06-16 09:15:00,1.85363,1.8538,1.85363,1.85372,85999999.0
2006-06-16 09:16:00,1.85362,1.85372,1.85355,1.85355,65800000.0
2006-06-16 09:17:00,1.8536,1.85365,1.85357,1.8536,90750001.0
2006-06-16 09:18:00,1.85363,1.85382,1.85362,1.85374,74200000.0
2006-06-16 09:19:00,1.8538,1.8538,1.85375,1.85375,60900000.0
2006-06-16 09:20:00,1.85381,1.85398,1.85381,1.85392,16100000.0
2006-06-16 09:21:00,1.8539,1.8539,1.8539,1.8539,28000000.0
2006-06-16 09:22:00,1.85393,1.85399,1.85358,1.85358,99749997.0
2006-06-16 09:23:00,1.8536,1.85372,1.85348,1.85355,97600001.0
2006-06-16 09:24:00,1.8536,1.85362,1.85353,1.85362,50599999.0
2006-06-16 09:25:00,1.85356,1.85365,1.85355,1.85361,33500000.0
2006-06-16 09:26:00,1.85376,1.85378,1.85359,1.85371,135300001.0
2006-06-16 09:27:00,1.85379,1.85397,1.85375,1.85397,33000001.0
2006-06-16 09:28:00,1.85391,1.85391,1.85379,1.8538,43646994.0
2006-06-16 09:29:00,1.85389,1.85393,1.85384,1.85387,29900000.0
2006-06-16 09:30:00,1.85377,1.85384,1.85372,1.85379,85300000.0
2006-06-16 09:31:00,1.85375,1.85378,1.85362,1.85378,101199999.0
2006-06-16 09:32:00,1.8538,1.85389,1.85367,1.85378,117999998.0
2006-06-16 09:33:00,1.85385,1.854,1.85382,1.854,73100000.0
2006-06-16 09:34:00,1.85396,1.85396,1.85377,1.85392,65599999.0
2006-06-16 09:35:00,1.8539,1.85392,1.85375,1.85383,56799999.0
2006-06-16 09:36:00,1.85367,1.85374,1.85327,1.85327,165099999.0
2006-06-16 09:37:00,1.85313,1.85322,1.85304,1.85317,66000001.0
2006-06-16 09:38:00,1.85322,1.8533,1.85315,1.85324,126800002.0
2006-06-16 09:39:00,1.85299,1.85316,1.85295,1.85307,36400000.0
2006-06-16 09:40:00,1.85292,1.85304,1.85292,1.85297,107500002.0
2006-06-16 09:41:00,1.85258,1.85262,1.85253,1.85253,20500000.0
2006-06-16 09:42:00,1.85244,1.85288,1.85244,1.85283,54499999.0
2006-06-16 09:43:00,1.85274,1.85274,1.85225,1.85225,48300000.0
2006-06-16 09:44:00,1.85234,1.85241,1.8523,1.85232,91900000.0
2006-06-16 09:45:00,1.85232,1.85243,1.85231,1.85242,66899999.0
2006-06-16 09:46:00,1.85237,1.85237,1.85217,1.85229,46300000.0
2006-06-16 09:47:00,1.85229,1.85238,1.85228,1.85238,29000000.0
2006-06-16 09:48:00,1.85243,1.85247,1.85239,1.85243,84699998.0
2006-06-16 09:49:00,1.85249,1.85261,1.85243,1.85258,67200000.0
2006-06-16 09:50:00,1.85258,1.85259,1.85248,1.85259,81700002.0
2006-06-16 09:51:00,1.85266,1.85266,1.85253,1.85258,72599999.0
2006-06-16 09:52:00,1.85263,1.85271,1.85262,1.85271,41199999.0
2006-06-16 09:53:00,1.85267,1.85275,1.85267,1.85269,39300000.0
2006-06-16 09:54:00,1.8525,1.85265,1.8522,1.85265,108800000.0
2006-06-16 09:55:00,1.85271,1.85271,1.85237,1.85255,68200000.0
2006-06-16 09:56:00,1.85257,1.85268,1.85254,1.85268,40400001.0
2006-06-16 09:57:00,1.85275,1.85282,1.85274,1.85282,65600001.0
2006-06-16 09:58:00,1.85295,1.85305,1.85295,1.85305,25500000.0
2006-06-16 09:59:00,1.85303,1.85318,1.85303,1.85313,50600000.0
2006-06-16 10:00:00,1.853,1.85308,1.8529,1.85296,55700000.0
2006-06-16 10:01:00,1.85292,1.85299,1.85285,1.85299,57899999.0
2006-06-16 10:02:00,1.85301,1.85303,1.85298,1.85298,34400000.0
2006-06-16 10:03:00,1.85309,1.85315,1.85307,1.85307,74299999.0
2006-06-16 10:04:00,1.85305,1.8531,1.853,1.85305,65400001.0
2006-06-16 10:05:00,1.85305,1.85309,1.85303,1.85307,78300001.0
2006-06-16 10:06:00,1.85311,1.85322,1.85305,1.85305,66400000.0
2006-06-16 10:07:00,1.85322,1.85339,1.85322,1.85339,23700000.0
2006-06-16 10:08:00,1.85363,1.8542,1.85363,1.8542,43900000.0
2006-06-16 10:09:00,1.85461,1.85562,1.85461,1.85561,58200000.0
2006-06-16 10:10:00,1.85565,1.85567,1.85501,1.85506,78200000.0
2006-06-16 10:11:00,1.85502,1.85512,1.85489,1.85512,103199997.0
2006-06-16 10:12:00,1.85512,1.85515,1.85492,1.85502,52500000.0
2006-06-16 10:13:00,1.85498,1.85511,1.85491,1.85511,54799999.0
2006-06-16 10:14:00,1.85505,1.85505,1.85494,1.855,98699999.0
2006-06-16 10:15:00,1.855,1.85502,1.85492,1.85496,61700001.0
2006-06-16 10:16:00,1.85493,1.85497,1.8549,1.85493,42700001.0
2006-06-16 10:17:00,1.8549,1.85492,1.85473,1.85473,66900000.0
2006-06-16 10:18:00,1.85479,1.85498,1.85479,1.85498,43700000.0
2006-06-16 10:19:00,1.85496,1.85505,1.85496,1.85503,57200000.0
2006-06-16 10:20:00,1.85487,1.85487,1.85442,1.85455,24400000.0
2006-06-16 10:21:00,1.85458,1.85465,1.85457,1.85465,74500000.0
2006-06-16 10:22:00,1.85449,1.85449,1.85407,1.85417,30400000.0
2006-06-16 10:23:00,1.85414,1.85415,1.85389,1.85413,42670000.0
2006-06-16 10:24:00,1.85418,1.85427,1.85401,1.85416,22000000.0
2006-06-16 10:25:00,1.85423,1.85427,1.85413,1.85422,110100003.0
2006-06-16 10:26:00,1.85415,1.85415,1.85399,1.85409,41600000.0
2006-06-16 10:27:00,1.8541,1.85414,1.85394,1.85394,82800003.0
2006-06-16 10:28:00,1.8539,1.85394,1.85384,1.85394,70300001.0
2006-06-16 10:29:00,1.85389,1.85391,1.85381,1.85381,29700000.0
2006-06-16 10:30:00,1.85381,1.85381,1.85363,1.85363,80200002.0
2006-06-16 10:31:00,1.85353,1.85368,1.85352,1.85368,47800001.0
2006-06-16 10:32:00,1.8536,1.85365,1.85356,1.85362,38000000.0
2006-06-16 10:33:00,1.85361,1.85361,1.85341,1.85341,52100000.0
2006-06-16 10:34:00,1.85349,1.85349,1.85339,1.85348,58200000.0
2006-06-16 10:35:00,1.85354,1.85363,1.85352,1.85352,70800000.0
2006-06-16 10:36:00,1.85355,1.85358,1.85347,1.85347,42100000.0
2006-06-16 10:37:00,1.85342,1.85348,1.8533,1.85348,120200001.0
2006-06-16 10:38:00,1.85348,1.85354,1.8534,1.85354,106999999.0
2006-06-16 10:39:00,1.85343,1.85343,1.85323,1.85325,77500000.0
2006-06-16 10:40:00,1.85337,1.85341,1.85325,1.85333,29800000.0
2006-06-16 10:41:00,1.85337,1.85392,1.85337,1.85392,69900001.0
2006-06-16 10:42:00,1.8541,1.85411,1.85399,1.854,82099999.0
2006-06-16 10:43:00,1.85406,1.8541,1.85402,1.8541,72099999.0
2006-06-16 10:44:00,1.8541,1.85417,1.85406,1.85414,28600000.0
2006-06-16 10:45:00,1.85418,1.85418,1.8541,1.85418,42800000.0
2006-06-16 10:46:00,1.85415,1.85431,1.85415,1.85425,60700000.0
2006-06-16 10:47:00,1.85428,1.85436,1.85428,1.85436,79600001.0
2006-06-16 10:48:00,1.85428,1.85434,1.85419,1.85433,45800000.0
2006-06-16 10:49:00,1.85435,1.85435,1.85433,1.85434,72599998.0
2006-06-16 10:50:00,1.85432,1.85439,1.8543,1.8543,24200000.0
2006-06-16 10:51:00,1.85435,1.85435,1.85418,1.8542,41100000.0
2006-06-16 10:52:00,1.85417,1.85417,1.85385,1.85388,40200000.0
2006-06-16 10:53:00,1.85396,1.8542,1.85396,1.8542,25700000.0
2006-06-16 10:54:00,1.85428,1.85429,1.85419,1.85422,40900000.0
2006-06-16 10:55:00,1.85415,1.85415,1.85389,1.85395,88000001.0
2006-06-16 10:56:00,1.85395,1.85401,1.8539,1.8539,77700000.0
2006-06-16 10:57:00,1.85398,1.85407,1.85387,1.85407,40900000.0
2006-06-16 10:58:00,1.85407,1.85407,1.85387,1.85403,94300000.0
2006-06-16 10:59:00,1.85413,1.85458,1.85413,1.85456,56699999.0
2006-06-16 11:00:00,1.85436,1.8544,1.85422,1.8543,59599999.0
2006-06-16 11:01:00,1.85425,1.85431,1.85419,1.85431,57000000.0
2006-06-16 11:02:00,1.85428,1.85428,1.85401,1.85414,39400000.0
2006-06-16 11:03:00,1.85428,1.85438,1.8542,1.85429,36100000.0
2006-06-16 11:04:00,1.8543,1.8543,1.8542,1.8542,38600001.0
2006-06-16 11:05:00,1.85425,1.85428,1.85414,1.85414,100300000.0
2006-06-16 11:06:00,1.85416,1.85416,1.8536,1.8536,68899999.0
2006-06-16 11:07:00,1.8536,1.85368,1.85355,1.8536,41099999.0
2006-06-16 11:08:00,1.85365,1.85373,1.85361,1.85368,83100000.0
2006-06-16 11:09:00,1.85365,1.85371,1.85349,1.85349,84099998.0
2006-06-16 11:10:00,1.85345,1.85353,1.85342,1.85353,69300000.0
2006-06-16 11:11:00,1.8536,1.85385,1.8536,1.85385,77199999.0
2006-06-16 11:12:00,1.85394,1.85415,1.85394,1.85405,83400001.0
2006-06-16 11:13:00,1.85413,1.85424,1.85403,1.85409,48500001.0
2006-06-16 11:14:00,1.85398,1.85398,1.85383,1.85383,31200000.0
2006-06-16 11:15:00,1.85377,1.85378,1.85371,1.85373,30000000.0
2006-06-16 11:16:00,1.85369,1.85382,1.85363,1.85382,97700001.0
2006-06-16 11:17:00,1.85393,1.85397,1.85384,1.85394,46600000.0
2006-06-16 11:18:00,1.85401,1.85401,1.85387,1.85397,90399999.0
2006-06-16 11:19:00,1.85385,1.85396,1.85382,1.85393,54200000.0
2006-06-16 11:20:00,1.85398,1.85409,1.85381,1.85409,63500000.0
2006-06-16 11:21:00,1.85423,1.85428,1.85412,1.85428,68700000.0
2006-06-16 11:22:00,1.85423,1.85423,1.85388,1.85401,90399999.0
2006-06-16 11:23:00,1.85415,1.85416,1.85394,1.85394,120199999.0
2006-06-16 11:24:00,1.85398,1.85402,1.8539,1.85397,90199999.0
2006-06-16 11:25:00,1.85377,1.85383,1.85362,1.85368,32200000.0
2006-06-16 11:26:00,1.85363,1.85368,1.85335,1.85335,48600000.0
2006-06-16 11:27:00,1.85329,1.85353,1.85326,1.85344,72000001.0
2006-06-16 11:28:00,1.85352,1.85354,1.85341,1.85341,65199997.0
2006-06-16 11:29:00,1.85341,1.85347,1.85333,1.85341,92000001.0
2006-06-16 11:30:00,1.85337,1.85347,1.85337,1.85344,117000001.0
2006-06-16 11:31:00,1.85335,1.85335,1.85306,1.85311,163599996.0
2006-06-16 11:32:00,1.85308,1.85339,1.85304,1.85339,44600000.0
2006-06-16 11:33:00,1.85347,1.85379,1.8534,1.85379,93100001.0
2006-06-16 11:34:00,1.85386,1.85387,1.85372,1.85379,50699999.0
2006-06-16 11:35:00,1.85382,1.85415,1.85355,1.85355,56699999.0
2006-06-16 11:36:00,1.85345,1.85356,1.85345,1.85356,80599998.0
2006-06-16 11:37:00,1.85354,1.85363,1.85348,1.85353,39600000.0
2006-06-16 11:38:00,1.85358,1.85363,1.85339,1.85339,98200002.0
2006-06-16 11:39:00,1.85332,1.85332,1.85324,1.85325,26200000.0
2006-06-16 11:40:00,1.85323,1.85348,1.85323,1.85345,57800000.0
2006-06-16 11:41:00,1.85348,1.85358,1.85338,1.8535,66000000.0
2006-06-16 11:42:00,1.85351,1.85356,1.85344,1.8535,66600000.0
2006-06-16 11:43:00,1.85349,1.85351,1.85337,1.8534,61100000.0
2006-06-16 11:44:00,1.85344,1.85346,1.85338,1.85343,51600000.0
2006-06-16 11:45:00,1.85341,1.85341,1.85324,1.85324,55700000.0
2006-06-16 11:46:00,1.85336,1.85389,1.85336,1.85385,135999998.0
2006-06-16 11:47:00,1.85391,1.85391,1.85366,1.85366,66500000.0
2006-06-16 11:48:00,1.85354,1.85354,1.85313,1.85328,94800002.0
2006-06-16 11:49:00,1.85315,1.8533,1.85311,1.85325,78200001.0
2006-06-16 11:50:00,1.85323,1.85332,1.85298,1.85332,56000000.0
2006-06-16 11:51:00,1.85352,1.85366,1.85343,1.85357,31700000.0
2006-06-16 11:52:00,1.85366,1.85373,1.85362,1.85367,105700000.0
2006-06-16 11:53:00,1.85345,1.85345,1.85318,1.85334,50999999.0
2006-06-16 11:54:00,1.85318,1.85318,1.85276,1.85285,56699999.0
2006-06-16 11:55:00,1.85287,1.85287,1.85274,1.85278,44100000.0
2006-06-16 11:56:00,1.85263,1.85271,1.85246,1.85246,56500000.0
2006-06-16 11:57:00,1.85246,1.85257,1.85241,1.85253,83800000.0
2006-06-16 11:58:00,1.85272,1.85321,1.85272,1.85321,72399999.0
2006-06-16 11:59:00,1.85327,1.85359,1.85327,1.85343,98700000.0
2006-06-16 12:00:00,1.85321,1.85336,1.85278,1.85278,109999997.0
2006-06-16 12:01:00,1.85269,1.85311,1.85269,1.85311,86600000.0
2006-06-16 12:02:00,1.85325,1.85349,1.85325,1.85341,42200000.0
2006-06-16 12:03:00,1.85346,1.85346,1.8532,1.8532,46199999.0
2006-06-16 12:04:00,1.8531,1.8532,1.85306,1.85306,79100000.0
2006-06-16 12:05:00,1.85313,1.85322,1.85302,1.85318,60000000.0
2006-06-16 12:06:00,1.85316,1.85323,1.85301,1.85301,42600000.0
2006-06-16 12:07:00,1.85288,1.85288,1.85257,1.85265,36000000.0
2006-06-16 12:08:00,1.85263,1.85283,1.85256,1.85283,43500000.0
2006-06-16 12:09:00,1.85279,1.85295,1.85279,1.85283,74399999.0
2006-06-16 12:10:00,1.85287,1.85289,1.85282,1.85288,38600000.0
2006-06-16 12:11:00,1.85275,1.85277,1.85266,1.85273,51000000.0
2006-06-16 12:12:00,1.85266,1.85266,1.85217,1.85217,41000001.0
2006-06-16 12:13:00,1.85211,1.85211,1.85144,1.85144,73699999.0
2006-06-16 12:14:00,1.8515,1.85185,1.8515,1.85174,34400001.0
2006-06-16 12:15:00,1.85181,1.85206,1.85175,1.85206,48400001.0
2006-06-16 12:16:00,1.85212,1.85225,1.85211,1.85224,105800000.0
2006-06-16 12:17:00,1.85222,1.85222,1.85207,1.85212,85600001.0
2006-06-16 12:18:00,1.85213,1.85222,1.85201,1.85222,106099998.0
2006-06-16 12:19:00,1.85226,1.85249,1.85221,1.85249,71500000.0
2006-06-16 12:20:00,1.85272,1.85277,1.85252,1.85271,76200000.0
2006-06-16 12:21:00,1.85269,1.85285,1.85262,1.85285,119100001.0
2006-06-16 12:22:00,1.85294,1.85316,1.85294,1.85316,60400001.0
2006-06-16 12:23:00,1.85313,1.85319,1.85311,1.85311,87899999.0
2006-06-16 12:24:00,1.85312,1.85323,1.85306,1.85313,68200002.0
2006-06-16 12:25:00,1.85315,1.85329,1.85315,1.85324,70800000.0
2006-06-16 12:26:00,1.85327,1.85327,1.85314,1.85315,61600000.0
2006-06-16 12:27:00,1.85303,1.85303,1.85275,1.85287,32200000.0
2006-06-16 12:28:00,1.8529,1.8529,1.85279,1.85284,91300000.0
2006-06-16 12:29:00,1.85292,1.85299,1.85289,1.85295,58100000.0
2006-06-16 12:30:00,1.85293,1.85297,1.85268,1.85272,116600001.0
2006-06-16 12:31:00,1.85275,1.85318,1.85275,1.85318,121300000.0
2006-06-16 12:32:00,1.85337,1.85355,1.85329,1.85355,50899999.0
2006-06-16 12:33:00,1.85369,1.85439,1.85363,1.85439,41970000.0
2006-06-16 12:34:00,1.85424,1.85424,1.85404,1.85405,30000000.0
2006-06-16 12:35:00,1.8542,1.85434,1.8542,1.85431,11300000.0
2006-06-16 12:36:00,1.85431,1.85431,1.85409,1.85415,104599999.0
2006-06-16 12:37:00,1.85403,1.85431,1.85401,1.85431,59900001.0
2006-06-16 12:38:00,1.85429,1.85429,1.85416,1.85427,46300000.0
2006-06-16 12:39:00,1.85427,1.85429,1.85413,1.85413,117700001.0
2006-06-16 12:40:00,1.85414,1.85416,1.85383,1.85383,55300000.0
2006-06-16 12:41:00,1.85367,1.85381,1.85367,1.8538,46599999.0
2006-06-16 12:42:00,1.85383,1.85397,1.85383,1.8539,53700000.0
2006-06-16 12:43:00,1.85388,1.8539,1.85375,1.8539,112199999.0
2006-06-16 12:44:00,1.85386,1.85392,1.85378,1.85386,97500000.0
2006-06-16 12:45:00,1.854,1.85404,1.85397,1.85397,61000001.0
2006-06-16 12:46:00,1.85394,1.85394,1.8539,1.85392,33300000.0
2006-06-16 12:47:00,1.85389,1.85392,1.85382,1.85392,64149999.0
2006-06-16 12:48:00,1.85385,1.85385,1.85371,1.85384,53100000.0
2006-06-16 12:49:00,1.85387,1.85394,1.8538,1.85385,49800000.0
2006-06-16 12:50:00,1.85383,1.85389,1.85376,1.85389,20600000.0
2006-06-16 12:51:00,1.85375,1.85375,1.85366,1.85371,28400000.0
2006-06-16 12:52:00,1.8536,1.85363,1.85327,1.8535,118600002.0
2006-06-16 12:53:00,1.85355,1.85361,1.8535,1.8535,58200000.0
2006-06-16 12:54:00,1.85349,1.85358,1.85338,1.8535,85000002.0
2006-06-16 12:55:00,1.85356,1.85374,1.85356,1.85369,48500001.0
2006-06-16 12:56:00,1.85378,1.85407,1.85378,1.85404,47599999.0
2006-06-16 12:57:00,1.85413,1.8542,1.85405,1.85413,118800000.0
2006-06-16 12:58:00,1.85427,1.85436,1.85424,1.85433,62600001.0
2006-06-16 12:59:00,1.85387,1.85424,1.85382,1.85382,89400000.0
2006-06-16 13:00:00,1.85373,1.85413,1.85365,1.85409,67700000.0
2006-06-16 13:01:00,1.85399,1.85424,1.85399,1.85422,48700001.0
2006-06-16 13:02:00,1.85412,1.85412,1.85373,1.85373,41400000.0
2006-06-16 13:03:00,1.85383,1.85391,1.85379,1.85389,54100000.0
2006-06-16 13:04:00,1.8539,1.85392,1.85381,1.85382,55300001.0
2006-06-16 13:05:00,1.8537,1.85374,1.8536,1.85369,64200000.0
2006-06-16 13:06:00,1.85379,1.85379,1.85355,1.85362,87200000.0
2006-06-16 13:07:00,1.8537,1.8537,1.85335,1.85335,96100000.0
2006-06-16 13:08:00,1.85339,1.85355,1.85339,1.85355,77799999.0
2006-06-16 13:09:00,1.85349,1.85363,1.85348,1.85349,58700001.0
2006-06-16 13:10:00,1.85352,1.85358,1.85352,1.85352,47400000.0
2006-06-16 13:11:00,1.85347,1.85353,1.85343,1.85347,96500000.0
2006-06-16 13:12:00,1.85336,1.85336,1.85312,1.8532,40700000.0
2006-06-16 13:13:00,1.85306,1.85324,1.85306,1.85314,19900000.0
2006-06-16 13:14:00,1.85322,1.85338,1.85322,1.85337,127300001.0
2006-06-16 13:15:00,1.85335,1.85335,1.85307,1.85307,53500000.0
2006-06-16 13:16:00,1.85301,1.85303,1.85295,1.85303,69600001.0
2006-06-16 13:17:00,1.85308,1.8532,1.85296,1.85312,35500000.0
2006-06-16 13:18:00,1.8531,1.85314,1.85297,1.85297,50200000.0
2006-06-16 13:19:00,1.85297,1.85297,1.85265,1.85272,38600000.0
2006-06-16 13:20:00,1.85275,1.85281,1.85265,1.85265,59200001.0
2006-06-16 13:21:00,1.85274,1.85295,1.85274,1.85292,53700000.0
2006-06-16 13:22:00,1.85292,1.85292,1.85277,1.85277,54300000.0
2006-06-16 13:23:00,1.85281,1.85281,1.85252,1.85252,57900000.0
2006-06-16 13:24:00,1.85241,1.85248,1.8523,1.85237,111699998.0
2006-06-16 13:25:00,1.85228,1.85228,1.85208,1.8522,22600000.0
2006-06-16 13:26:00,1.85234,1.85244,1.85217,1.85218,34200000.0
2006-06-16 13:27:00,1.8523,1.85259,1.8523,1.85259,74499997.0
2006-06-16 13:28:00,1.85252,1.85252,1.85243,1.8525,72600000.0
2006-06-16 13:29:00,1.85246,1.85246,1.85194,1.8521,94800000.0
2006-06-16 13:30:00,1.85215,1.85231,1.85207,1.8521,99500000.0
2006-06-16 13:31:00,1.85212,1.85212,1.85189,1.85189,45500000.0
2006-06-16 13:32:00,1.85191,1.85215,1.85191,1.85215,59800001.0
2006-06-16 13:33:00,1.85225,1.85245,1.85225,1.85241,85100000.0
2006-06-16 13:34:00,1.85246,1.85259,1.85246,1.85255,104799997.0
2006-06-16 13:35:00,1.85258,1.85266,1.85258,1.85259,34100000.0
2006-06-16 13:36:00,1.85259,1.85259,1.85249,1.85251,68900000.0
2006-06-16 13:37:00,1.85236,1.85236,1.85207,1.85207,100600001.0
2006-06-16 13:38:00,1.85203,1.85248,1.85203,1.85248,94300000.0
2006-06-16 13:39:00,1.85251,1.85271,1.85243,1.85269,25200000.0
2006-06-16 13:40:00,1.8527,1.85282,1.85266,1.85271,100499999.0
2006-06-16 13:41:00,1.85264,1.85271,1.85252,1.85265,40300000.0
2006-06-16 13:42:00,1.8526,1.85266,1.85246,1.85257,93800000.0
2006-06-16 13:43:00,1.85262,1.85277,1.85262,1.85269,18800000.0
2006-06-16 13:44:00,1.85264,1.8528,1.85259,1.85277,62499999.0
2006-06-16 13:45:00,1.85275,1.85289,1.85275,1.85288,72599999.0
2006-06-16 13:46:00,1.85288,1.85294,1.85288,1.85294,14400000.0
2006-06-16 13:47:00,1.85296,1.85311,1.85289,1.85303,58000001.0
2006-06-16 13:48:00,1.85316,1.85348,1.85316,1.85348,103699999.0
2006-06-16 13:49:00,1.85348,1.85349,1.8532,1.85324,88300000.0
2006-06-16 13:50:00,1.85313,1.85313,1.85275,1.85275,103600001.0
2006-06-16 13:51:00,1.8527,1.85278,1.85266,1.8527,52800000.0
2006-06-16 13:52:00,1.85272,1.85283,1.85267,1.85275,69000000.0
2006-06-16 13:53:00,1.85268,1.85283,1.85268,1.85279,68800000.0
2006-06-16 13:54:00,1.85284,1.85307,1.85284,1.85307,64699999.0
2006-06-16 13:55:00,1.85308,1.85314,1.85305,1.85314,41700000.0
2006-06-16 13:56:00,1.8531,1.8532,1.8531,1.85315,30400000.0
2006-06-16 13:57:00,1.85317,1.8533,1.85317,1.85319,53000001.0
2006-06-16 13:58:00,1.85329,1.85359,1.85329,1.85354,48300000.0
2006-06-16 13:59:00,1.85375,1.85402,1.85372,1.85372,56400001.0
2006-06-16 14:00:00,1.85361,1.85361,1.85342,1.85342,73499999.0
2006-06-16 14:01:00,1.85333,1.85333,1.85307,1.85307,82600001.0
2006-06-16 14:02:00,1.85302,1.8532,1.85302,1.85317,60400000.0
2006-06-16 14:03:00,1.85328,1.85328,1.85322,1.85322,37100000.0
2006-06-16 14:04:00,1.85318,1.85318,1.85272,1.85272,71200000.0
2006-06-16 14:05:00,1.85255,1.85258,1.8525,1.85253,87999999.0
2006-06-16 14:06:00,1.85244,1.85263,1.85241,1.85263,22100000.0
2006-06-16 14:07:00,1.85287,1.85331,1.85287,1.85328,49900001.0
2006-06-16 14:08:00,1.85327,1.85327,1.85303,1.85305,25400000.0
2006-06-16 14:09:00,1.85293,1.853,1.85275,1.85275,52900000.0
2006-06-16 14:10:00,1.85279,1.85286,1.85274,1.85286,67300000.0
2006-06-16 14:11:00,1.8527,1.85283,1.85263,1.85282,83099999.0
2006-06-16 14:12:00,1.85285,1.85296,1.85285,1.85285,43800001.0
2006-06-16 14:13:00,1.85292,1.85307,1.85285,1.85285,35200000.0
2006-06-16 14:14:00,1.85272,1.85273,1.85258,1.8526,27400000.0
2006-06-16 14:15:00,1.85262,1.85294,1.85262,1.85287,100899999.0
2006-06-16 14:16:00,1.85281,1.85281,1.85273,1.85273,25900000.0
2006-06-16 14:17:00,1.85276,1.85282,1.85265,1.85267,56100000.0
2006-06-16 14:18:00,1.85277,1.85297,1.85271,1.85271,48599999.0
2006-06-16 14:19:00,1.85274,1.85283,1.85271,1.85282,81299999.0
2006-06-16 14:20:00,1.85277,1.85293,1.85277,1.85293,67800000.0
2006-06-16 14:21:00,1.85295,1.85296,1.8527,1.8527,41600001.0
2006-06-16 14:22:00,1.85256,1.85256,1.85236,1.85243,60899999.0
2006-06-16 14:23:00,1.85244,1.85244,1.85231,1.8524,81099998.0
2006-06-16 14:24:00,1.85248,1.85272,1.85248,1.85258,54300000.0
2006-06-16 14:25:00,1.85255,1.85264,1.85237,1.85237,63300001.0
2006-06-16 14:26:00,1.85241,1.85257,1.85235,1.85235,47100000.0
2006-06-16 14:27:00,1.85232,1.85244,1.85232,1.85244,124199999.0
2006-06-16 14:28:00,1.85235,1.85258,1.85235,1.85254,63000000.0
2006-06-16 14:29:00,1.85181,1.85181,1.85013,1.85155,60000000.0
2006-06-16 14:30:00,1.8508,1.85167,1.84911,1.85167,78300000.0
2006-06-16 14:31:00,1.85152,1.85201,1.85148,1.85201,55000000.0
2006-06-16 14:32:00,1.8523,1.85231,1.85127,1.85139,94600000.0
2006-06-16 14:33:00,1.85132,1.85161,1.85132,1.85145,50200000.0
2006-06-16 14:34:00,1.85133,1.85214,1.85133,1.85214,102200000.0
2006-06-16 14:35:00,1.85228,1.85267,1.85228,1.85261,53300001.0
2006-06-16 14:36:00,1.85261,1.85281,1.85245,1.85252,87899998.0
2006-06-16 14:37:00,1.85245,1.85253,1.85229,1.85249,130199999.0
2006-06-16 14:38:00,1.85235,1.85235,1.85221,1.85227,58400002.0
2006-06-16 14:39:00,1.85242,1.85253,1.85242,1.85245,11900000.0
2006-06-16 14:40:00,1.85239,1.85246,1.85224,1.85224,54699999.0
2006-06-16 14:41:00,1.85218,1.8522,1.85175,1.85184,59700000.0
2006-06-16 14:42:00,1.85189,1.85226,1.85189,1.85225,52600000.0
2006-06-16 14:43:00,1.85239,1.85255,1.85222,1.85236,80100000.0
2006-06-16 14:44:00,1.85241,1.85241,1.85224,1.8523,76900000.0
2006-06-16 14:45:00,1.85219,1.85246,1.85212,1.85246,19600000.0
2006-06-16 14:46:00,1.85257,1.85299,1.85257,1.85299,94099998.0
2006-06-16 14:47:00,1.85302,1.85311,1.85279,1.85279,77300001.0
2006-06-16 14:48:00,1.85296,1.85296,1.85273,1.85282,58800000.0
2006-06-16 14:49:00,1.85293,1.85312,1.85284,1.85304,32000000.0
2006-06-16 14:50:00,1.8533,1.85343,1.85321,1.85339,88800001.0
2006-06-16 14:51:00,1.85339,1.85416,1.85339,1.85408,73499999.0
2006-06-16 14:52:00,1.85394,1.85394,1.85342,1.85342,73700000.0
2006-06-16 14:53:00,1.85338,1.8534,1.85269,1.85297,98299998.0
2006-06-16 14:54:00,1.85279,1.85282,1.85244,1.85244,93099999.0
2006-06-16 14:55:00,1.85233,1.85239,1.85226,1.85232,82099998.0
2006-06-16 14:56:00,1.85236,1.85258,1.85236,1.8525,79699997.0
2006-06-16 14:57:00,1.85241,1.85241,1.85217,1.85217,68100000.0
2006-06-16 14:58:00,1.85225,1.85234,1.85225,1.85229,43500001.0
2006-06-16 14:59:00,1.85253,1.85335,1.85253,1.85327,30400000.0
2006-06-16 15:00:00,1.8531,1.8531,1.85263,1.85284,84700000.0
2006-06-16 15:01:00,1.85282,1.85303,1.85273,1.85295,86600002.0
2006-06-16 15:02:00,1.85306,1.85313,1.85297,1.85297,42200000.0
2006-06-16 15:03:00,1.85294,1.85299,1.85287,1.85299,107700000.0
2006-06-16 15:04:00,1.85287,1.85287,1.8526,1.85287,27500000.0
2006-06-16 15:05:00,1.8528,1.85287,1.8528,1.85287,49800000.0
2006-06-16 15:06:00,1.8527,1.85273,1.85264,1.8527,113899997.0
2006-06-16 15:07:00,1.85272,1.85272,1.85245,1.85265,63800001.0
2006-06-16 15:08:00,1.85264,1.85264,1.85243,1.85256,50199999.0
2006-06-16 15:09:00,1.8527,1.85277,1.85257,1.85277,74399999.0
2006-06-16 15:10:00,1.85275,1.85286,1.85267,1.85283,111599999.0
2006-06-16 15:11:00,1.85279,1.85279,1.85232,1.85232,67200000.0
2006-06-16 15:12:00,1.85236,1.85265,1.85235,1.85265,78900000.0
2006-06-16 15:13:00,1.85269,1.85269,1.85255,1.85262,79000000.0
2006-06-16 15:14:00,1.85264,1.85273,1.85262,1.85262,64700000.0
2006-06-16 15:15:00,1.85255,1.85261,1.85242,1.85242,88500001.0
2006-06-16 15:16:00,1.85238,1.85239,1.85228,1.85228,101899999.0
2006-06-16 15:17:00,1.8523,1.85252,1.8523,1.85247,66400000.0
2006-06-16 15:18:00,1.85247,1.85247,1.8522,1.8522,81399998.0
2006-06-16 15:19:00,1.85227,1.85248,1.85225,1.85248,71700000.0
2006-06-16 15:20:00,1.85245,1.85245,1.85232,1.85235,43800000.0
2006-06-16 15:21:00,1.85232,1.85232,1.85219,1.85222,82400000.0
2006-06-16 15:22:00,1.85215,1.85215,1.85192,1.85195,55100000.0
2006-06-16 15:23:00,1.85178,1.85178,1.85126,1.85138,89300001.0
2006-06-16 15:24:00,1.85148,1.85161,1.85099,1.85099,52650000.0
2006-06-16 15:25:00,1.85074,1.85074,1.84981,1.84985,133299999.0
2006-06-16 15:26:00,1.84984,1.85047,1.84984,1.85044,107749999.0
2006-06-16 15:27:00,1.85042,1.85042,1.85018,1.85031,43100000.0
2006-06-16 15:28:00,1.85042,1.85053,1.85038,1.85051,126399999.0
2006-06-16 15:29:00,1.85062,1.85064,1.85044,1.8505,61900000.0
2006-06-16 15:30:00,1.85052,1.85064,1.85043,1.85045,77900000.0
2006-06-16 15:31:00,1.8505,1.8505,1.85021,1.85026,61299999.0
2006-06-16 15:32:00,1.85013,1.85025,1.85,1.85,44400000.0
2006-06-16 15:33:00,1.84995,1.84999,1.84978,1.84978,43700000.0
2006-06-16 15:34:00,1.84988,1.85021,1.84988,1.85019,40000000.0
2006-06-16 15:35:00,1.85023,1.85023,1.85009,1.85018,59200001.0
2006-06-16 15:36:00,1.85012,1.85025,1.85006,1.85019,35000000.0
2006-06-16 15:37:00,1.85025,1.8503,1.85022,1.85025,43700000.0
2006-06-16 15:38:00,1.85025,1.85044,1.85024,1.85024,38600000.0
2006-06-16 15:39:00,1.85022,1.85034,1.85022,1.8503,52400001.0
2006-06-16 15:40:00,1.85033,1.8505,1.85033,1.85042,45000000.0
2006-06-16 15:41:00,1.85041,1.85051,1.85041,1.85049,118500001.0
2006-06-16 15:42:00,1.85045,1.85054,1.85043,1.8505,128699999.0
2006-06-16 15:43:00,1.85042,1.85043,1.85037,1.85037,34000000.0
2006-06-16 15:44:00,1.85032,1.85033,1.8502,1.8502,79000000.0
2006-06-16 15:45:00,1.8503,1.85036,1.84996,1.85003,66100000.0
2006-06-16 15:46:00,1.85013,1.85026,1.85004,1.85004,34900000.0
2006-06-16 15:47:00,1.84997,1.85006,1.84994,1.84994,60800000.0
2006-06-16 15:48:00,1.8498,1.85028,1.84947,1.85025,87100000.0
2006-06-16 15:49:00,1.85015,1.8505,1.85011,1.8505,102800002.0
2006-06-16 15:50:00,1.85054,1.85064,1.85022,1.85032,51900000.0
2006-06-16 15:51:00,1.85036,1.85061,1.85036,1.85045,123700001.0
2006-06-16 15:52:00,1.85021,1.85044,1.85,1.85,58300001.0
2006-06-16 15:53:00,1.84974,1.84974,1.84934,1.84934,59399998.0
2006-06-16 15:54:00,1.84922,1.84933,1.84871,1.84871,81300000.0
2006-06-16 15:55:00,1.84878,1.84883,1.84863,1.84868,64100000.0
2006-06-16 15:56:00,1.84885,1.84897,1.84875,1.84885,78600001.0
2006-06-16 15:57:00,1.84902,1.84927,1.84901,1.8492,73700000.0
2006-06-16 15:58:00,1.84919,1.84929,1.84877,1.84877,99999998.0
2006-06-16 15:59:00,1.84854,1.84854,1.84838,1.84841,69099999.0
2006-06-16 16:00:00,1.84846,1.84849,1.84808,1.84808,49100000.0
2006-06-16 16:01:00,1.84822,1.84831,1.84807,1.84823,90100001.0
2006-06-16 16:02:00,1.8483,1.84857,1.84829,1.84855,78100001.0
2006-06-16 16:03:00,1.84854,1.84864,1.84836,1.84861,141200001.0
2006-06-16 16:04:00,1.84863,1.84901,1.84863,1.84901,66099999.0
2006-06-16 16:05:00,1.84907,1.84908,1.84847,1.84847,111299999.0
2006-06-16 16:06:00,1.84848,1.84857,1.84839,1.84839,71100001.0
2006-06-16 16:07:00,1.84846,1.84868,1.84846,1.84853,63099998.0
2006-06-16 16:08:00,1.84863,1.84875,1.84863,1.84875,8400000.0
2006-06-16 16:09:00,1.84891,1.84896,1.84882,1.84888,46600000.0
2006-06-16 16:10:00,1.84887,1.84905,1.84887,1.84894,51500000.0
2006-06-16 16:11:00,1.84901,1.84917,1.84901,1.84917,47500001.0
2006-06-16 16:12:00,1.84912,1.84916,1.84907,1.84912,74400000.0
2006-06-16 16:13:00,1.84912,1.84938,1.84906,1.84934,115600002.0
2006-06-16 16:14:00,1.84927,1.84927,1.84883,1.84883,109199999.0
2006-06-16 16:15:00,1.8488,1.84889,1.8488,1.84885,63500001.0
2006-06-16 16:16:00,1.84878,1.84884,1.84875,1.84879,93999998.0
2006-06-16 16:17:00,1.84895,1.84899,1.84886,1.84889,101899999.0
2006-06-16 16:18:00,1.84885,1.84921,1.84875,1.84921,66300000.0
2006-06-16 16:19:00,1.84919,1.84919,1.84883,1.84888,22800000.0
2006-06-16 16:20:00,1.84905,1.84919,1.84892,1.84892,113999998.0
2006-06-16 16:21:00,1.84897,1.84897,1.84876,1.84894,65399999.0
2006-06-16 16:22:00,1.84899,1.84928,1.84899,1.84928,75600000.0
2006-06-16 16:23:00,1.84915,1.84924,1.84908,1.84909,43600000.0
2006-06-16 16:24:00,1.84916,1.84931,1.84916,1.84931,20200000.0
2006-06-16 16:25:00,1.84942,1.84944,1.84929,1.84936,41899999.0
2006-06-16 16:26:00,1.84938,1.84994,1.84929,1.8499,81300000.0
2006-06-16 16:27:00,1.84985,1.84987,1.84972,1.84972,30800000.0
2006-06-16 16:28:00,1.84955,1.84955,1.84931,1.84931,73200002.0
2006-06-16 16:29:00,1.84938,1.84966,1.84936,1.84966,112900000.0
2006-06-16 16:30:00,1.84966,1.84983,1.8496,1.8496,57900000.0
2006-06-16 16:31:00,1.84958,1.84967,1.84957,1.84962,36700000.0
2006-06-16 16:32:00,1.84953,1.84953,1.8492,1.8492,44800000.0
2006-06-16 16:33:00,1.84898,1.84898,1.84861,1.84861,58100000.0
2006-06-16 16:34:00,1.84856,1.84907,1.84854,1.84907,95300000.0
2006-06-16 16:35:00,1.84914,1.84924,1.84899,1.84921,81899998.0
2006-06-16 16:36:00,1.84927,1.84933,1.84919,1.84922,25100000.0
2006-06-16 16:37:00,1.84935,1.8496,1.84925,1.8496,63400001.0
2006-06-16 16:38:00,1.84947,1.84947,1.84927,1.84932,39200000.0
2006-06-16 16:39:00,1.84918,1.84948,1.84918,1.84946,99899999.0
2006-06-16 16:40:00,1.84937,1.84953,1.8493,1.8495,68400001.0
2006-06-16 16:41:00,1.84938,1.84971,1.84938,1.84939,78700001.0
2006-06-16 16:42:00,1.84935,1.84945,1.84935,1.8494,19300000.0
2006-06-16 16:43:00,1.84924,1.84947,1.84924,1.84947,22200000.0
2006-06-16 16:44:00,1.84945,1.84945,1.84929,1.84935,42800000.0
2006-06-16 16:45:00,1.84928,1.84937,1.84924,1.84931,63700002.0
2006-06-16 16:46:00,1.84924,1.84924,1.84896,1.849,99000000.0
2006-06-16 16:47:00,1.8489,1.84904,1.8489,1.849,116600001.0
2006-06-16 16:48:00,1.84905,1.84906,1.84893,1.84893,19600000.0
2006-06-16 16:49:00,1.84889,1.84889,1.84856,1.84863,49600000.0
2006-06-16 16:50:00,1.84875,1.84892,1.84871,1.84881,80000000.0
2006-06-16 16:51:00,1.84885,1.84887,1.84875,1.84875,117500001.0
2006-06-16 16:52:00,1.84885,1.84918,1.84885,1.84916,35400000.0
2006-06-16 16:53:00,1.84911,1.84923,1.84911,1.84923,91600000.0
2006-06-16 16:54:00,1.84934,1.85023,1.84934,1.85023,33800000.0
2006-06-16 16:55:00,1.8501,1.8501,1.84971,1.84991,60600000.0
2006-06-16 16:56:00,1.84998,1.85008,1.84998,1.85001,56700000.0
2006-06-16 16:57:00,1.85013,1.85023,1.85012,1.8502,117699999.0
2006-06-16 16:58:00,1.85018,1.85045,1.85018,1.85045,77800000.0
2006-06-16 16:59:00,1.8505,1.8505,1.85,1.85,73500000.0
2006-06-16 17:00:00,1.8498,1.8498,1.84915,1.84947,127200000.0
2006-06-16 17:01:00,1.84962,1.84962,1.84948,1.8496,86700002.0
2006-06-16 17:02:00,1.84969,1.84994,1.84969,1.84991,78599999.0
2006-06-16 17:03:00,1.84983,1.84984,1.84967,1.84982,100900001.0
2006-06-16 17:04:00,1.84985,1.8501,1.8498,1.8498,35300000.0
2006-06-16 17:05:00,1.84972,1.84982,1.8497,1.84973,92700000.0
2006-06-16 17:06:00,1.84975,1.84975,1.84964,1.8497,49600000.0
2006-06-16 17:07:00,1.8497,1.84985,1.8497,1.84985,50600000.0
2006-06-16 17:08:00,1.84996,1.84999,1.84996,1.84999,46100000.0
2006-06-16 17:09:00,1.85005,1.85034,1.85005,1.8503,63800000.0
2006-06-16 17:10:00,1.85028,1.85045,1.85026,1.85031,68999999.0
2006-06-16 17:11:00,1.85023,1.85047,1.85023,1.8504,105099998.0
2006-06-16 17:12:00,1.85045,1.85085,1.85045,1.85085,157800001.0
2006-06-16 17:13:00,1.8509,1.85125,1.8509,1.85125,49000000.0
2006-06-16 17:14:00,1.85145,1.85162,1.85145,1.85162,65300000.0
2006-06-16 17:15:00,1.85152,1.85156,1.85144,1.85156,41400000.0
2006-06-16 17:16:00,1.85155,1.8516,1.85145,1.8516,96899999.0
2006-06-16 17:17:00,1.85157,1.85157,1.85145,1.85145,31800000.0
2006-06-16 17:18:00,1.85166,1.85212,1.85166,1.85212,48099999.0
2006-06-16 17:19:00,1.85209,1.8522,1.85198,1.85198,16600000.0
2006-06-16 17:20:00,1.85179,1.85184,1.85162,1.85162,84200000.0
2006-06-16 17:21:00,1.85152,1.85152,1.85129,1.8513,63100000.0
2006-06-16 17:22:00,1.85107,1.85107,1.85043,1.8505,54400000.0
2006-06-16 17:23:00,1.85041,1.85049,1.85035,1.85048,92299998.0
2006-06-16 17:24:00,1.85035,1.85035,1.84979,1.84979,48700000.0
2006-06-16 17:25:00,1.84971,1.84971,1.84936,1.8494,55200000.0
2006-06-16 17:26:00,1.84936,1.84936,1.84911,1.8492,42700000.0
2006-06-16 17:27:00,1.84928,1.84936,1.84914,1.84936,79999998.0
2006-06-16 17:28:00,1.84943,1.84953,1.84943,1.8495,67100001.0
2006-06-16 17:29:00,1.84971,1.85014,1.84971,1.85009,49700000.0
2006-06-16 17:30:00,1.85011,1.85023,1.84986,1.84988,51200000.0
2006-06-16 17:31:00,1.84973,1.85004,1.84968,1.85004,30200000.0
2006-06-16 17:32:00,1.85013,1.85013,1.84995,1.85,29500001.0
2006-06-16 17:33:00,1.84997,1.85012,1.8499,1.84996,68700001.0
2006-06-16 17:34:00,1.85,1.85002,1.84936,1.84936,42600000.0
2006-06-16 17:35:00,1.84924,1.84929,1.84917,1.84922,123499997.0
2006-06-16 17:36:00,1.84925,1.84937,1.84924,1.84937,41500000.0
2006-06-16 17:37:00,1.84934,1.84939,1.84931,1.84933,64800000.0
2006-06-16 17:38:00,1.84926,1.84926,1.8492,1.84922,38800001.0
2006-06-16 17:39:00,1.84924,1.84937,1.84924,1.84937,70200000.0
2006-06-16 17:40:00,1.8493,1.8494,1.84927,1.84927,88500001.0
2006-06-16 17:41:00,1.84932,1.84939,1.84932,1.84936,82500002.0
2006-06-16 17:42:00,1.8493,1.84932,1.84924,1.8493,70600001.0
2006-06-16 17:43:00,1.84927,1.84951,1.84921,1.84934,74700001.0
2006-06-16 17:44:00,1.84931,1.84931,1.84913,1.84913,30600000.0
2006-06-16 17:45:00,1.84919,1.84928,1.84911,1.84927,40100000.0
2006-06-16 17:46:00,1.84917,1.84929,1.84917,1.84922,15600000.0
2006-06-16 17:47:00,1.84896,1.84896,1.84866,1.84889,24100000.0
2006-06-16 17:48:00,1.84891,1.84891,1.8487,1.8487,41499999.0
2006-06-16 17:49:00,1.84863,1.84875,1.84861,1.84875,56000000.0
2006-06-16 17:50:00,1.84858,1.84858,1.84839,1.84843,138599997.0
2006-06-16 17:51:00,1.84848,1.84856,1.84826,1.84841,77699998.0
2006-06-16 17:52:00,1.84846,1.84846,1.8482,1.84833,112800002.0
2006-06-16 17:53:00,1.84828,1.8483,1.84826,1.8483,64700001.0
2006-06-16 17:54:00,1.84828,1.84841,1.84828,1.84839,31400000.0
2006-06-16 17:55:00,1.84829,1.84829,1.84806,1.84808,30000000.0
2006-06-16 17:56:00,1.84803,1.84813,1.84798,1.84813,146799999.0
2006-06-16 17:57:00,1.84812,1.84817,1.84797,1.84817,57399999.0
2006-06-16 17:58:00,1.8481,1.84814,1.84802,1.84806,83600000.0
2006-06-16 17:59:00,1.84801,1.84801,1.8479,1.8479,47900000.0
2006-06-16 18:00:00,1.84795,1.84806,1.84795,1.848,89399997.0
2006-06-16 18:01:00,1.8481,1.8484,1.8481,1.84838,871899997.0
2006-06-16 18:02:00,1.8484,1.84842,1.84817,1.84837,1188000000.0
2006-06-16 18:03:00,1.84843,1.84867,1.84842,1.84865,1010920002.0
2006-06-16 18:04:00,1.84873,1.84891,1.84868,1.84872,779400000.0
2006-06-16 18:05:00,1.8487,1.84886,1.84869,1.84876,904400003.0
2006-06-16 18:06:00,1.84874,1.8489,1.84865,1.8489,995899997.0
2006-06-16 18:07:00,1.84888,1.84888,1.84869,1.84876,1188299998.0
2006-06-16 18:08:00,1.84877,1.84877,1.84844,1.84844,1174799991.0
2006-06-16 18:09:00,1.84842,1.84848,1.84831,1.84848,437850003.0
2006-06-16 18:10:00,1.84852,1.84864,1.84851,1.84861,751600002.0
2006-06-16 18:11:00,1.84855,1.84871,1.84855,1.84865,707700002.0
2006-06-16 18:12:00,1.84866,1.84866,1.84844,1.84844,817399997.0
2006-06-16 18:13:00,1.84842,1.84852,1.84835,1.84837,603199997.0
2006-06-16 18:14:00,1.84837,1.84854,1.84832,1.84833,766000000.0
2006-06-16 18:15:00,1.8483,1.8483,1.84803,1.8481,739300003.0
2006-06-16 18:16:00,1.84815,1.84821,1.84805,1.84815,869149998.0
2006-06-16 18:17:00,1.84817,1.84823,1.84812,1.84819,630399999.0
2006-06-16 18:18:00,1.84818,1.84823,1.84807,1.8481,728500000.0
2006-06-16 18:19:00,1.84817,1.84823,1.84813,1.84813,464300001.0
2006-06-16 18:20:00,1.84815,1.84828,1.84815,1.84828,451299996.0
2006-06-16 18:21:00,1.8483,1.84838,1.84823,1.84835,659399998.0
2006-06-16 18:22:00,1.84837,1.84845,1.84831,1.84835,546100000.0
2006-06-16 18:23:00,1.8483,1.84845,1.84829,1.84836,796799996.0
2006-06-16 18:24:00,1.84835,1.84837,1.84817,1.8483,776300002.0
2006-06-16 18:25:00,1.84834,1.84841,1.84825,1.84825,689199998.0
2006-06-16 18:26:00,1.84832,1.84838,1.84818,1.84828,620946991.0
2006-06-16 18:27:00,1.84826,1.84826,1.84798,1.84812,754550001.0
2006-06-16 18:28:00,1.84807,1.84807,1.84776,1.84778,368100000.0
2006-06-16 18:29:00,1.84775,1.84775,1.84741,1.84747,738100001.0
2006-06-16 18:30:00,1.8474,1.8474,1.84695,1.84708,640500002.0
2006-06-16 18:31:00,1.84707,1.8471,1.847,1.84707,626199996.0
2006-06-16 18:32:00,1.8471,1.8473,1.8471,1.8473,345800000.0
2006-06-16 18:33:00,1.84735,1.84748,1.84734,1.84735,631399998.0
2006-06-16 18:34:00,1.84736,1.84747,1.8473,1.84731,622949998.0
2006-06-16 18:35:00,1.8473,1.84749,1.8473,1.84741,414499999.0
2006-06-16 18:36:00,1.8474,1.8474,1.84718,1.84733,75200000.0
2006-06-16 18:37:00,1.8473,1.8473,1.84694,1.84703,101100001.0
2006-06-16 18:38:00,1.84715,1.84741,1.84715,1.84741,239600001.0
2006-06-16 18:39:00,1.84745,1.84821,1.84745,1.84815,297100001.0
2006-06-16 18:40:00,1.84816,1.84833,1.84795,1.84833,415099998.0
2006-06-16 18:41:00,1.84832,1.84834,1.8482,1.84822,318699997.0
2006-06-16 18:42:00,1.84833,1.84932,1.84805,1.84912,187200002.0
2006-06-16 18:43:00,1.84927,1.84927,1.84907,1.84914,100500000.0
2006-06-16 18:44:00,1.8491,1.84934,1.84906,1.84906,449299998.0
2006-06-16 18:45:00,1.849,1.84907,1.84886,1.84886,210299998.0
2006-06-16 18:46:00,1.84881,1.84908,1.84863,1.84908,173499997.0
2006-06-16 18:47:00,1.84908,1.84908,1.84866,1.84873,272299996.0
2006-06-16 18:48:00,1.84861,1.84876,1.84845,1.84845,267099998.0
2006-06-16 18:49:00,1.84841,1.8485,1.84841,1.84848,71700000.0
2006-06-16 18:50:00,1.8485,1.84855,1.84843,1.84845,267199998.0
2006-06-16 18:51:00,1.84849,1.84859,1.84837,1.84848,426100003.0
2006-06-16 18:52:00,1.84837,1.84851,1.84835,1.84849,549800007.0
2006-06-16 18:53:00,1.84843,1.84848,1.84832,1.84832,337899999.0
2006-06-16 18:54:00,1.84843,1.84852,1.84837,1.84837,226299997.0
2006-06-16 18:55:00,1.8484,1.8484,1.84828,1.8483,734499996.0
2006-06-16 18:56:00,1.84826,1.84827,1.8481,1.84824,315000000.0
2006-06-16 18:57:00,1.8482,1.8483,1.84802,1.8483,364200000.0
2006-06-16 18:58:00,1.84832,1.84832,1.84803,1.84803,610300001.0
2006-06-16 18:59:00,1.84793,1.84794,1.84763,1.84769,488500002.0
2006-06-16 19:00:00,1.84773,1.84796,1.84771,1.84796,234200000.0
2006-06-16 19:01:00,1.84797,1.84799,1.84792,1.84792,92100002.0
2006-06-16 19:02:00,1.8479,1.84798,1.84778,1.84794,343499998.0
2006-06-16 19:03:00,1.84797,1.84804,1.84784,1.84788,511999999.0
2006-06-16 19:04:00,1.84796,1.84802,1.84791,1.84795,250100001.0
2006-06-16 19:05:00,1.84799,1.8485,1.84799,1.8485,153800000.0
2006-06-16 19:06:00,1.84858,1.84863,1.84845,1.84863,596300002.0
2006-06-16 19:07:00,1.84866,1.84874,1.84854,1.84873,375900001.0
2006-06-16 19:08:00,1.84872,1.84882,1.84866,1.84876,430850000.0
2006-06-16 19:09:00,1.84877,1.84883,1.84869,1.84883,240300000.0
2006-06-16 19:10:00,1.84887,1.84894,1.84882,1.84887,453799998.0
2006-06-16 19:11:00,1.84893,1.84913,1.84882,1.84913,67700000.0
2006-06-16 19:12:00,1.84922,1.84955,1.84922,1.84955,217346993.0
2006-06-16 19:13:00,1.84964,1.84964,1.8495,1.84957,494299996.0
2006-06-16 19:14:00,1.84947,1.8495,1.84938,1.8495,236599999.0
2006-06-16 19:15:00,1.84948,1.84948,1.84935,1.8494,293350000.0
2006-06-16 19:16:00,1.84933,1.84933,1.849,1.84903,111499998.0
2006-06-16 19:17:00,1.84895,1.84899,1.84874,1.84877,148500001.0
2006-06-16 19:18:00,1.84873,1.84875,1.84851,1.8486,229299998.0
2006-06-16 19:19:00,1.84858,1.84859,1.84821,1.84821,301900005.0
2006-06-16 19:20:00,1.84826,1.84855,1.84826,1.84855,288500000.0
2006-06-16 19:21:00,1.84866,1.84875,1.84863,1.84873,296900004.0
2006-06-16 19:22:00,1.84872,1.84873,1.84848,1.84866,352800001.0
2006-06-16 19:23:00,1.84861,1.84868,1.84851,1.84861,321499998.0
2006-06-16 19:24:00,1.84859,1.84859,1.84854,1.84859,98400001.0
2006-06-16 19:25:00,1.84859,1.84859,1.84848,1.84852,87100001.0
2006-06-16 19:26:00,1.84851,1.8486,1.8485,1.8485,349799995.0
2006-06-16 19:27:00,1.84855,1.84862,1.8485,1.84855,558000003.0
2006-06-16 19:28:00,1.84855,1.84867,1.84849,1.84859,432899998.0
2006-06-16 19:29:00,1.84855,1.8487,1.84855,1.84868,330599999.0
2006-06-16 19:30:00,1.84867,1.84872,1.84852,1.84862,429499996.0
2006-06-16 19:31:00,1.8486,1.84865,1.84855,1.84865,335199998.0
2006-06-16 19:32:00,1.84867,1.84877,1.84863,1.84868,462400001.0
2006-06-16 19:33:00,1.8487,1.84881,1.8487,1.84881,298799996.0
2006-06-16 19:34:00,1.84883,1.84905,1.84883,1.84899,189099999.0
2006-06-16 19:35:00,1.84902,1.84935,1.84902,1.84928,316300000.0
2006-06-16 19:36:00,1.84933,1.84942,1.8493,1.84935,442799996.0
2006-06-16 19:37:00,1.84931,1.8494,1.84929,1.8494,347200002.0
2006-06-16 19:38:00,1.8494,1.84945,1.8494,1.8494,101000000.0
2006-06-16 19:39:00,1.8494,1.84943,1.84935,1.84943,115000001.0
2006-06-16 19:40:00,1.84942,1.84947,1.84937,1.8494,275300000.0
2006-06-16 19:41:00,1.8494,1.84947,1.84937,1.8494,300950000.0
2006-06-16 19:42:00,1.84943,1.84962,1.84943,1.84947,220399999.0
2006-06-16 19:43:00,1.84949,1.84957,1.84946,1.84954,89200000.0
2006-06-16 19:44:00,1.84956,1.84973,1.84949,1.84956,419399999.0
2006-06-16 19:45:00,1.84956,1.84956,1.84944,1.84952,184200002.0
2006-06-16 19:46:00,1.84953,1.84968,1.84946,1.84946,246299999.0
2006-06-16 19:47:00,1.84941,1.84945,1.8494,1.8494,81700002.0
2006-06-16 19:48:00,1.8494,1.84946,1.84938,1.84945,137800000.0
2006-06-16 19:49:00,1.84952,1.84963,1.84949,1.84963,422499994.0
2006-06-16 19:50:00,1.84957,1.84961,1.84949,1.84952,311500002.0
2006-06-16 19:51:00,1.84944,1.84953,1.84937,1.84953,279499998.0
2006-06-16 19:52:00,1.84953,1.84953,1.8494,1.84944,158499997.0
2006-06-16 19:53:00,1.8495,1.8495,1.84947,1.8495,75500000.0
2006-06-16 19:54:00,1.84952,1.84957,1.84947,1.8495,205799999.0
2006-06-16 19:55:00,1.84945,1.84951,1.84943,1.84946,90599999.0
2006-06-16 19:56:00,1.84944,1.84954,1.84936,1.84954,376400003.0
2006-06-16 19:57:00,1.84953,1.84965,1.8495,1.84958,357099998.0
2006-06-16 19:58:00,1.84962,1.84974,1.84962,1.84968,433099999.0
2006-06-16 19:59:00,1.84968,1.84979,1.84968,1.84968,317999996.0
2006-06-16 20:00:00,1.84969,1.85007,1.84969,1.85007,241449999.0
2006-06-16 20:01:00,1.8501,1.8502,1.85003,1.8501,198600000.0
2006-06-16 20:02:00,1.85007,1.85027,1.85001,1.8502,172500001.0
2006-06-16 20:03:00,1.85028,1.8504,1.85028,1.8503,101500000.0
2006-06-16 20:04:00,1.8503,1.8503,1.85025,1.85028,251100001.0
2006-06-16 20:05:00,1.85024,1.85042,1.85019,1.85035,207100001.0
2006-06-16 20:06:00,1.85038,1.85055,1.85038,1.85046,185150000.0
2006-06-16 20:07:00,1.85043,1.85044,1.85031,1.85031,101900000.0
2006-06-16 20:08:00,1.85032,1.85053,1.85024,1.85053,298800003.0
2006-06-16 20:09:00,1.85045,1.85051,1.85038,1.85042,196699998.0
2006-06-16 20:10:00,1.8504,1.85045,1.85035,1.85037,81299999.0
2006-06-16 20:11:00,1.85045,1.85045,1.8504,1.85045,28600000.0
2006-06-16 20:12:00,1.8504,1.85047,1.85032,1.8504,543200000.0
2006-06-16 20:13:00,1.85034,1.85037,1.8502,1.8502,216700000.0
2006-06-16 20:14:00,1.85019,1.85026,1.85018,1.8502,109000000.0
2006-06-16 20:15:00,1.8502,1.85032,1.85019,1.85023,413800001.0
2006-06-16 20:16:00,1.85019,1.85035,1.85019,1.85027,115200001.0
2006-06-16 20:17:00,1.85022,1.85022,1.85015,1.85015,72599999.0
2006-06-16 20:18:00,1.85013,1.85013,1.84989,1.84998,165300002.0
2006-06-16 20:19:00,1.85006,1.85022,1.85005,1.85018,96800000.0
2006-06-16 20:20:00,1.85015,1.85022,1.8501,1.85015,161000001.0
2006-06-16 20:21:00,1.85008,1.85008,1.84977,1.84982,112800000.0
2006-06-16 20:22:00,1.84982,1.84988,1.84982,1.84988,175669999.0
2006-06-16 20:23:00,1.84992,1.85016,1.84991,1.85007,302900002.0
2006-06-16 20:24:00,1.85005,1.85011,1.84998,1.85007,96299999.0
2006-06-16 20:25:00,1.85006,1.85009,1.84978,1.84998,396350001.0
2006-06-16 20:26:00,1.8499,1.85001,1.84983,1.84985,406500001.0
2006-06-16 20:27:00,1.8499,1.84998,1.84981,1.84998,338570001.0
2006-06-16 20:28:00,1.84997,1.85003,1.84991,1.84995,298600001.0
2006-06-16 20:29:00,1.85002,1.85007,1.85,1.85,252499999.0
2006-06-16 20:30:00,1.85007,1.85078,1.85007,1.85054,903600007.0
2006-06-16 20:31:00,1.85066,1.85112,1.85054,1.85112,513899999.0
2006-06-16 20:32:00,1.8512,1.8517,1.8512,1.85168,610000001.0
2006-06-16 20:33:00,1.85167,1.85167,1.85145,1.85147,237700003.0
2006-06-16 20:34:00,1.85145,1.85145,1.85122,1.85134,151900002.0
2006-06-16 20:35:00,1.85132,1.85146,1.85129,1.85137,60000000.0
2006-06-16 20:36:00,1.8514,1.8515,1.85138,1.85145,169799998.0
2006-06-16 20:37:00,1.85144,1.8516,1.85141,1.85143,124600000.0
2006-06-16 20:38:00,1.85139,1.8516,1.85093,1.851,290900001.0
2006-06-16 20:39:00,1.85105,1.85116,1.85098,1.85098,318399999.0
2006-06-16 20:40:00,1.85092,1.85092,1.8505,1.85061,173500001.0
2006-06-16 20:41:00,1.8506,1.85099,1.8506,1.85074,162500002.0
2006-06-16 20:42:00,1.85074,1.85085,1.85071,1.85072,78700000.0
2006-06-16 20:43:00,1.85076,1.85112,1.85076,1.85104,218200001.0
2006-06-16 20:44:00,1.85098,1.85102,1.85094,1.851,410700001.0
2006-06-16 20:45:00,1.85099,1.85101,1.85094,1.851,155299998.0
2006-06-16 20:46:00,1.85102,1.85113,1.85102,1.85113,149150001.0
2006-06-16 20:47:00,1.8511,1.85115,1.85105,1.85115,445399997.0
2006-06-16 20:48:00,1.85116,1.8513,1.85116,1.85122,210499998.0
2006-06-16 20:49:00,1.8512,1.85124,1.85107,1.85124,63100000.0
2006-06-16 20:50:00,1.85122,1.85126,1.85115,1.85125,327999998.0
2006-06-16 20:51:00,1.85127,1.85137,1.85114,1.85127,249446993.0
2006-06-16 20:52:00,1.8513,1.85142,1.85122,1.85125,211000000.0
2006-06-16 20:53:00,1.85121,1.85139,1.85118,1.85128,553750001.0
2006-06-16 20:54:00,1.8513,1.85134,1.85122,1.85125,384999998.0
2006-06-16 20:55:00,1.85128,1.8515,1.85128,1.85148,277600000.0
2006-06-16 20:56:00,1.85153,1.85164,1.85152,1.85152,369600002.0
2006-06-16 20:57:00,1.85155,1.85165,1.85152,1.8516,475146995.0
2006-06-16 20:58:00,1.85163,1.85163,1.8513,1.85135,199000001.0
2006-06-16 20:59:00,1.85128,1.85157,1.85112,1.85114,649100006.0
2006-06-16 21:00:00,1.85107,1.85107,1.85088,1.85095,503300003.0
2006-06-16 21:01:00,1.85089,1.85098,1.85082,1.85086,418099999.0
2006-06-16 21:02:00,1.85085,1.85089,1.85079,1.85087,158000000.0
2006-06-16 21:03:00,1.85082,1.851,1.85082,1.851,147800000.0
2006-06-16 21:04:00,1.85105,1.85116,1.85103,1.85111,235599998.0
2006-06-16 21:05:00,1.85105,1.8512,1.85105,1.85107,221300002.0
2006-06-16 21:06:00,1.85103,1.8511,1.85097,1.85108,136200000.0
2006-06-16 21:07:00,1.85112,1.85122,1.85109,1.85113,61400000.0
2006-06-16 21:08:00,1.85113,1.8512,1.85113,1.85115,74500000.0
2006-06-16 21:09:00,1.85107,1.85115,1.85105,1.8511,107199999.0
2006-06-16 21:10:00,1.85114,1.85114,1.8511,1.8511,144899998.0
2006-06-16 21:11:00,1.85106,1.85115,1.85106,1.85107,85799999.0
2006-06-16 21:12:00,1.85105,1.8511,1.85103,1.8511,57950000.0
2006-06-16 21:13:00,1.85103,1.85111,1.85097,1.85097,146600001.0
2006-06-16 21:14:00,1.851,1.85109,1.85097,1.85105,306350002.0
2006-06-16 21:15:00,1.85108,1.85108,1.85092,1.851,197000001.0
2006-06-16 21:16:00,1.85101,1.85104,1.851,1.851,71999999.0
2006-06-16 21:17:00,1.85099,1.85101,1.85088,1.851,183199998.0
2006-06-16 21:18:00,1.85097,1.85119,1.85097,1.85119,47900001.0
2006-06-16 21:19:00,1.8513,1.85141,1.85129,1.85136,75500000.0
2006-06-16 21:20:00,1.85138,1.85151,1.85136,1.8515,335900001.0
2006-06-16 21:21:00,1.85152,1.85168,1.85131,1.85166,169200000.0
2006-06-16 21:22:00,1.85175,1.85183,1.8517,1.8517,270199999.0
2006-06-16 21:23:00,1.85163,1.85163,1.8514,1.85147,40900000.0
2006-06-16 21:24:00,1.85143,1.8515,1.8514,1.8515,172200000.0
2006-06-16 21:25:00,1.85152,1.85157,1.8515,1.8515,127200000.0
2006-06-16 21:26:00,1.85146,1.85146,1.85137,1.85144,56600000.0
2006-06-16 21:27:00,1.85147,1.85155,1.8511,1.85115,121099998.0
2006-06-16 21:28:00,1.8511,1.85115,1.85108,1.85113,249500001.0
2006-06-16 21:29:00,1.85105,1.85109,1.85092,1.85105,64500000.0
2006-06-16 21:30:00,1.85102,1.85102,1.85098,1.85098,19200000.0
2006-06-16 21:31:00,1.85097,1.85102,1.85091,1.85094,70999999.0
2006-06-16 21:32:00,1.85099,1.85099,1.85082,1.85095,221300001.0
2006-06-16 21:33:00,1.85095,1.85098,1.85087,1.85093,213000000.0
2006-06-16 21:34:00,1.85095,1.85095,1.85085,1.85085,197399999.0
2006-06-16 21:35:00,1.85093,1.85094,1.85082,1.85089,60200000.0
2006-06-16 21:36:00,1.85087,1.85098,1.8508,1.8508,84399999.0
2006-06-16 21:37:00,1.85077,1.85092,1.85077,1.85085,213600002.0
2006-06-16 21:38:00,1.85079,1.85079,1.85047,1.85047,175199999.0
2006-06-16 21:39:00,1.8505,1.8505,1.85037,1.85037,27700000.0
2006-06-16 21:40:00,1.85029,1.85029,1.85017,1.85017,186299998.0
2006-06-16 21:41:00,1.85011,1.85011,1.84961,1.84967,161400000.0
2006-06-16 21:42:00,1.84961,1.84961,1.84945,1.84945,118400000.0
2006-06-16 21:43:00,1.84941,1.84943,1.84939,1.8494,25900000.0
2006-06-16 21:44:00,1.84941,1.84961,1.84941,1.84961,95700001.0
2006-06-16 21:45:00,1.84964,1.84977,1.84964,1.84965,98599998.0
2006-06-16 21:46:00,1.84961,1.84968,1.84961,1.84965,145100000.0
2006-06-16 21:47:00,1.84964,1.84964,1.84954,1.84958,190400001.0
2006-06-16 21:48:00,1.84954,1.84958,1.84943,1.84948,141500001.0
2006-06-16 21:49:00,1.84942,1.84942,1.84915,1.84915,28500000.0
2006-06-16 21:50:00,1.84903,1.84916,1.849,1.84909,107000000.0
2006-06-16 21:51:00,1.8491,1.84931,1.84905,1.84922,182300000.0
2006-06-16 21:52:00,1.84935,1.84942,1.84927,1.84941,43900000.0
2006-06-16 21:53:00,1.84941,1.84941,1.84921,1.84921,35800000.0
2006-06-16 21:54:00,1.84925,1.84931,1.84903,1.84903,127000000.0
2006-06-16 21:55:00,1.84901,1.84906,1.84894,1.84897,241400001.0
2006-06-16 21:56:00,1.84899,1.84908,1.84899,1.84908,90800000.0
2006-06-16 21:57:00,1.84911,1.84912,1.84908,1.8491,64700000.0
2006-06-16 21:58:00,1.84913,1.84925,1.84912,1.84912,116146994.0
2006-06-16 21:59:00,1.84915,1.84936,1.84915,1.84932,452200000.0
2006-06-16 22:00:00,1.84938,1.84941,1.84917,1.84917,172800001.0
2006-06-16 22:01:00,1.84916,1.84934,1.84916,1.8493,80400000.0
2006-06-16 22:02:00,1.8493,1.84934,1.84921,1.84927,140550000.0
2006-06-16 22:03:00,1.84919,1.84919,1.8491,1.84912,60470000.0
2006-06-16 22:04:00,1.84908,1.84921,1.84908,1.84918,394699995.0
2006-06-16 22:05:00,1.84917,1.84917,1.84901,1.84905,80200000.0
2006-06-16 22:06:00,1.84904,1.8492,1.84904,1.8492,25900000.0
2006-06-16 22:07:00,1.8493,1.84933,1.84923,1.84923,81400000.0
2006-06-16 22:08:00,1.8492,1.84924,1.84919,1.84919,82200001.0
2006-06-16 22:09:00,1.84922,1.84939,1.84909,1.84939,34900000.0
2006-06-16 22:10:00,1.84939,1.84939,1.84929,1.84938,69600002.0
2006-06-16 22:11:00,1.84947,1.84963,1.84947,1.8496,20900000.0
2006-06-16 22:12:00,1.84961,1.84965,1.84954,1.84962,87799999.0
2006-06-16 22:13:00,1.84967,1.84974,1.84967,1.84974,63600000.0
2006-06-16 22:14:00,1.84976,1.84979,1.84976,1.84979,55500000.0
2006-06-16 22:15:00,1.84978,1.84981,1.84946,1.84955,197099998.0
2006-06-16 22:16:00,1.84948,1.84957,1.84939,1.84942,398299998.0
2006-06-16 22:17:00,1.84942,1.84957,1.84937,1.84957,17200000.0
2006-06-16 22:18:00,1.84962,1.84973,1.8496,1.84965,84799999.0
2006-06-16 22:19:00,1.84964,1.84986,1.84963,1.84986,52100000.0
2006-06-16 22:20:00,1.84991,1.85001,1.8499,1.84992,86500000.0
2006-06-16 22:21:00,1.85,1.85012,1.84999,1.85005,161599998.0
2006-06-16 22:22:00,1.85006,1.85018,1.85006,1.8501,162299997.0
2006-06-16 22:23:00,1.85004,1.85005,1.84983,1.84983,126200001.0
2006-06-16 22:24:00,1.84985,1.84997,1.84983,1.84995,60100000.0
2006-06-16 22:25:00,1.85,1.8501,1.85,1.85006,81800000.0
2006-06-16 22:26:00,1.85008,1.85013,1.85006,1.85013,30000000.0
2006-06-16 22:27:00,1.8501,1.85016,1.85005,1.85014,56600000.0
2006-06-16 22:28:00,1.8502,1.8502,1.8501,1.85015,47600000.0
2006-06-16 22:29:00,1.85015,1.85024,1.85005,1.85009,202900000.0
2006-06-16 22:30:00,1.85012,1.85012,1.85007,1.85007,79899999.0
2006-06-16 22:31:00,1.85006,1.85009,1.85006,1.85006,83600002.0
2006-06-16 22:32:00,1.85009,1.85029,1.85009,1.85027,168900000.0
2006-06-16 22:33:00,1.8503,1.85035,1.8503,1.8503,190599997.0
2006-06-16 22:34:00,1.85032,1.8504,1.85026,1.8503,164800001.0
2006-06-16 22:35:00,1.85035,1.85045,1.85035,1.85037,48599999.0
2006-06-16 22:36:00,1.85033,1.85033,1.85019,1.85019,33600000.0
2006-06-16 22:37:00,1.85028,1.85028,1.85012,1.85012,68600000.0
2006-06-16 22:38:00,1.85005,1.85015,1.85005,1.8501,45200000.0
2006-06-16 22:39:00,1.85008,1.85008,1.85,1.85,36900000.0
2006-06-16 22:40:00,1.85,1.85,1.84998,1.85,73899999.0
2006-06-16 22:41:00,1.85,1.85014,1.85,1.85014,40100000.0
2006-06-16 22:42:00,1.85012,1.85018,1.85009,1.85017,56700000.0
2006-06-16 22:43:00,1.85005,1.85005,1.84995,1.84997,75899999.0
2006-06-16 22:44:00,1.85,1.85005,1.84998,1.85003,131300000.0
2006-06-16 22:45:00,1.85,1.85,1.84987,1.84996,58600001.0
2006-06-16 22:46:00,1.84995,1.85,1.84995,1.84995,67100000.0
2006-06-16 22:47:00,1.84995,1.84998,1.8499,1.84998,75300000.0
2006-06-16 22:48:00,1.85002,1.85009,1.84993,1.84993,24100000.0
2006-06-16 22:49:00,1.84993,1.85006,1.84988,1.84991,62100000.0
2006-06-16 22:50:00,1.84997,1.8501,1.84996,1.85004,52200002.0
2006-06-16 22:51:00,1.85007,1.85012,1.85001,1.85007,102100000.0
2006-06-16 22:52:00,1.85002,1.85017,1.84996,1.85017,95900002.0
2006-06-16 22:53:00,1.85009,1.85009,1.8497,1.84999,55900000.0
2006-06-16 22:54:00,1.85001,1.85001,1.84986,1.84986,85599999.0
2006-06-16 22:55:00,1.84987,1.84997,1.84987,1.84997,27700000.0
2006-06-16 22:56:00,1.84985,1.84985,1.84953,1.84953,96800000.0
2006-06-16 22:57:00,1.8495,1.8495,1.8495,1.8495,11900000.0
2006-06-16 22:58:00,1.84966,1.84998,1.84965,1.84987,81699998.0
2006-06-16 22:59:00,1.8499,1.84995,1.84985,1.8499,54000000.0
2006-06-19 00:01:00,1.8516,1.8516,1.8516,1.8516,66000000.0
2006-06-19 00:02:00,1.8517,1.8517,1.8514,1.8516,66000000.0
2006-06-19 00:03:00,1.8514,1.8514,1.8514,1.8514,66000000.0
2006-06-19 00:04:00,1.8517,1.8517,1.8514,1.8515,66000000.0
2006-06-19 00:05:00,1.8517,1.8517,1.8517,1.8517,66000000.0
2006-06-19 00:07:00,1.8516,1.8516,1.8515,1.8515,66000000.0
2006-06-19 00:08:00,1.8516,1.8516,1.8514,1.8514,66000000.0
2006-06-19 00:09:00,1.8515,1.8516,1.8515,1.8515,66000000.0
2006-06-19 00:10:00,1.8518,1.8518,1.8518,1.8518,66000000.0
2006-06-19 00:11:00,1.8517,1.8518,1.8517,1.8518,66000000.0
2006-06-19 00:12:00,1.8519,1.8521,1.8519,1.8521,66000000.0
2006-06-19 00:17:00,1.8522,1.8522,1.8522,1.8522,66000000.0
2006-06-19 00:19:00,1.8521,1.8521,1.8521,1.8521,66000000.0
2006-06-19 00:20:00,1.852,1.8528,1.8518,1.8526,66000000.0
2006-06-19 00:21:00,1.8527,1.8529,1.8519,1.852,66000000.0
2006-06-19 00:22:00,1.8521,1.8528,1.852,1.8525,66000000.0
2006-06-19 00:23:00,1.8522,1.8525,1.852,1.8522,66000000.0
2006-06-19 00:24:00,1.8521,1.8523,1.8521,1.8521,66000000.0
2006-06-19 00:26:00,1.852,1.8521,1.852,1.852,66000000.0
2006-06-19 00:27:00,1.8519,1.8519,1.8519,1.8519,66000000.0
2006-06-19 00:28:00,1.8518,1.8518,1.8518,1.8518,66000000.0
2006-06-19 00:29:00,1.8517,1.8519,1.8517,1.8518,66000000.0
2006-06-19 00:30:00,1.8519,1.8519,1.8519,1.8519,66000000.0
2006-06-19 00:34:00,1.852,1.852,1.8519,1.8519,66000000.0
2006-06-19 00:35:00,1.852,1.852,1.8519,1.8519,66000000.0
2006-06-19 00:36:00,1.852,1.852,1.8518,1.8518,66000000.0
2006-06-19 00:37:00,1.8521,1.8521,1.8521,1.8521,66000000.0
2006-06-19 00:39:00,1.8522,1.8522,1.8521,1.8521,66000000.0
2006-06-19 00:40:00,1.8522,1.8522,1.8521,1.8522,66000000.0
2006-06-19 00:41:00,1.8523,1.8524,1.8523,1.8523,66000000.0
2006-06-19 00:42:00,1.8524,1.8525,1.8524,1.8524,66000000.0
2006-06-19 00:44:00,1.8525,1.8525,1.8524,1.8525,66000000.0
2006-06-19 00:45:00,1.8524,1.8524,1.8522,1.8523,66000000.0
2006-06-19 00:46:00,1.8522,1.8522,1.8521,1.8522,66000000.0
2006-06-19 00:47:00,1.8521,1.8522,1.8519,1.8519,66000000.0
2006-06-19 00:48:00,1.8518,1.8519,1.8518,1.8519,66000000.0
2006-06-19 00:49:00,1.852,1.852,1.852,1.852,66000000.0
2006-06-19 00:50:00,1.8519,1.852,1.8519,1.852,66000000.0
2006-06-19 00:51:00,1.8519,1.852,1.8519,1.8519,66000000.0
2006-06-19 00:52:00,1.852,1.852,1.8518,1.8518,66000000.0
2006-06-19 00:53:00,1.8519,1.8519,1.8517,1.8517,66000000.0
2006-06-19 00:54:00,1.8518,1.8518,1.8517,1.8517,66000000.0
2006-06-19 00:55:00,1.8518,1.8518,1.8518,1.8518,66000000.0
2006-06-19 00:56:00,1.8517,1.8518,1.8517,1.8518,66000000.0
2006-06-19 00:57:00,1.8517,1.8518,1.8517,1.8517,66000000.0
2006-06-19 00:58:00,1.8516,1.8517,1.8516,1.8517,66000000.0
2006-06-19 00:59:00,1.8518,1.8518,1.8517,1.8517,66000000.0
2006-06-19 01:00:00,1.8518,1.8518,1.8516,1.8516,66000000.0
2006-06-19 01:02:00,1.8517,1.8517,1.8516,1.8517,66000000.0
2006-06-19 01:03:00,1.8518,1.8518,1.8517,1.8518,66000000.0
2006-06-19 01:04:00,1.8519,1.8519,1.8518,1.8518,66000000.0
2006-06-19 01:05:00,1.8519,1.8519,1.8518,1.8518,66000000.0
2006-06-19 01:06:00,1.8519,1.8519,1.8519,1.8519,66000000.0
2006-06-19 01:10:00,1.8518,1.852,1.8518,1.852,66000000.0
2006-06-19 01:11:00,1.8521,1.8521,1.852,1.852,66000000.0
2006-06-19 01:12:00,1.8519,1.852,1.8519,1.852,66000000.0
2006-06-19 01:14:00,1.8521,1.8522,1.8521,1.8522,66000000.0
2006-06-19 01:15:00,1.8521,1.8521,1.852,1.852,66000000.0
2006-06-19 01:16:00,1.8521,1.8521,1.852,1.8521,66000000.0
2006-06-19 01:17:00,1.8522,1.8524,1.8522,1.8524,66000000.0
2006-06-19 01:18:00,1.8525,1.8526,1.8524,1.8526,66000000.0
2006-06-19 01:19:00,1.8527,1.8528,1.8526,1.8526,66000000.0
2006-06-19 01:20:00,1.8527,1.8527,1.8526,1.8527,66000000.0
2006-06-19 01:21:00,1.8525,1.8527,1.8525,1.8527,66000000.0
2006-06-19 01:22:00,1.8528,1.8528,1.8527,1.8527,66000000.0
2006-06-19 01:25:00,1.8526,1.8527,1.8526,1.8526,66000000.0
2006-06-19 01:26:00,1.8527,1.8527,1.8525,1.8526,66000000.0
2006-06-19 01:27:00,1.8525,1.8525,1.8524,1.8525,66000000.0
2006-06-19 01:28:00,1.8524,1.8525,1.8524,1.8524,66000000.0
2006-06-19 01:31:00,1.8523,1.8524,1.8523,1.8524,66000000.0
2006-06-19 01:32:00,1.8523,1.8524,1.8522,1.8524,66000000.0
2006-06-19 01:33:00,1.8523,1.8523,1.8522,1.8522,66000000.0
2006-06-19 01:34:00,1.8523,1.8523,1.8522,1.8522,66000000.0
2006-06-19 01:35:00,1.8521,1.8522,1.8521,1.8521,66000000.0
2006-06-19 01:36:00,1.852,1.852,1.852,1.852,66000000.0
2006-06-19 01:37:00,1.8521,1.8522,1.8519,1.8519,66000000.0
2006-06-19 01:38:00,1.852,1.852,1.8519,1.8519,66000000.0
2006-06-19 01:39:00,1.8518,1.8522,1.8518,1.8521,66000000.0
2006-06-19 01:40:00,1.852,1.8522,1.8519,1.8522,66000000.0
2006-06-19 01:41:00,1.8521,1.8522,1.8521,1.8522,66000000.0
2006-06-19 01:42:00,1.8521,1.8524,1.8521,1.8524,66000000.0
2006-06-19 01:43:00,1.8525,1.8525,1.8523,1.8524,66000000.0
2006-06-19 01:44:00,1.8523,1.8524,1.8521,1.8521,66000000.0
2006-06-19 01:45:00,1.852,1.852,1.8519,1.8519,66000000.0
2006-06-19 01:46:00,1.8518,1.8518,1.8517,1.8517,66000000.0
2006-06-19 01:47:00,1.8516,1.8517,1.8516,1.8517,66000000.0
2006-06-19 01:48:00,1.8516,1.8516,1.8516,1.8516,66000000.0
2006-06-19 01:50:00,1.8517,1.8517,1.8516,1.8516,66000000.0
2006-06-19 01:51:00,1.8517,1.8517,1.8517,1.8517,66000000.0
2006-06-19 01:52:00,1.8518,1.8518,1.8517,1.8517,66000000.0
2006-06-19 01:53:00,1.8518,1.8518,1.8516,1.8517,66000000.0
2006-06-19 01:54:00,1.8518,1.8519,1.8517,1.8517,66000000.0
2006-06-19 01:55:00,1.8518,1.8518,1.8516,1.8517,66000000.0
2006-06-19 01:56:00,1.8516,1.8517,1.8516,1.8517,66000000.0
2006-06-19 01:57:00,1.8516,1.8517,1.8516,1.8517,66000000.0
2006-06-19 01:58:00,1.8518,1.8519,1.8518,1.8518,66000000.0
2006-06-19 02:00:00,1.85175,1.85177,1.85169,1.85169,66000000.0
2006-06-19 02:01:00,1.85162,1.85165,1.85162,1.85162,35800000.0
2006-06-19 02:02:00,1.85168,1.85169,1.85139,1.85139,43900000.0
2006-06-19 02:03:00,1.85131,1.85131,1.85119,1.85123,68200001.0
2006-06-19 02:04:00,1.85113,1.8512,1.85113,1.85115,43600000.0
2006-06-19 02:05:00,1.85117,1.8513,1.85115,1.85119,35800000.0
2006-06-19 02:06:00,1.85112,1.85123,1.85112,1.85115,53200000.0
2006-06-19 02:07:00,1.85113,1.85125,1.85113,1.85119,71499999.0
2006-06-19 02:08:00,1.85116,1.85122,1.85108,1.85122,48200000.0
2006-06-19 02:09:00,1.85118,1.85118,1.85114,1.85114,25400001.0
2006-06-19 02:10:00,1.85116,1.85116,1.851,1.85101,63600001.0
2006-06-19 02:11:00,1.8511,1.8511,1.85081,1.85094,79200001.0
2006-06-19 02:12:00,1.8509,1.85095,1.85085,1.85085,71200001.0
2006-06-19 02:13:00,1.8509,1.85095,1.85082,1.8509,22700000.0
2006-06-19 02:14:00,1.851,1.85106,1.85094,1.85094,64500001.0
2006-06-19 02:15:00,1.85095,1.85095,1.85085,1.85095,23600001.0
2006-06-19 02:16:00,1.85094,1.85102,1.85094,1.85099,31000000.0
2006-06-19 02:17:00,1.85098,1.85108,1.85096,1.85097,55200000.0
2006-06-19 02:18:00,1.85096,1.85099,1.8509,1.85097,74300000.0
2006-06-19 02:19:00,1.85088,1.85107,1.85084,1.85093,58300000.0
2006-06-19 02:20:00,1.85084,1.85084,1.85064,1.8507,40500000.0
2006-06-19 02:21:00,1.85069,1.85074,1.85063,1.85072,38200000.0
2006-06-19 02:22:00,1.85065,1.85078,1.85064,1.85065,82100000.0
2006-06-19 02:23:00,1.85061,1.85062,1.85047,1.85048,45600001.0
2006-06-19 02:24:00,1.85042,1.85042,1.85034,1.85035,30000000.0
2006-06-19 02:25:00,1.85017,1.85017,1.85009,1.85014,12300000.0
2006-06-19 02:26:00,1.85014,1.85014,1.84975,1.84975,61600000.0
2006-06-19 02:27:00,1.84971,1.84988,1.84971,1.84982,76000001.0
2006-06-19 02:28:00,1.84982,1.84982,1.84972,1.84974,44600000.0
2006-06-19 02:29:00,1.84969,1.84972,1.84965,1.84972,52699999.0
2006-06-19 02:30:00,1.84977,1.85006,1.84977,1.84995,52700000.0
2006-06-19 02:31:00,1.84986,1.84986,1.8492,1.8492,77499998.0
2006-06-19 02:32:00,1.84947,1.8495,1.84933,1.84936,81300002.0
2006-06-19 02:33:00,1.84938,1.84938,1.84911,1.84911,21000000.0
2006-06-19 02:34:00,1.84896,1.84896,1.84876,1.84878,40700000.0
2006-06-19 02:35:00,1.84885,1.84895,1.84885,1.84895,72500000.0
2006-06-19 02:36:00,1.84887,1.8489,1.84881,1.84889,37900000.0
2006-06-19 02:37:00,1.8489,1.84903,1.8489,1.849,29300000.0
2006-06-19 02:38:00,1.84896,1.84911,1.84896,1.8491,38100000.0
2006-06-19 02:39:00,1.84908,1.84908,1.84896,1.84897,49400000.0
2006-06-19 02:40:00,1.84883,1.84883,1.84871,1.8488,26400000.0
2006-06-19 02:41:00,1.8488,1.8489,1.84874,1.84882,79199998.0
2006-06-19 02:42:00,1.84883,1.84886,1.84869,1.84869,48700000.0
2006-06-19 02:43:00,1.8486,1.84868,1.8486,1.84862,52199998.0
2006-06-19 02:44:00,1.84856,1.84881,1.84856,1.84881,95800001.0
2006-06-19 02:45:00,1.8488,1.8488,1.84875,1.84875,33000000.0
2006-06-19 02:46:00,1.84878,1.84887,1.84845,1.84845,75099999.0
2006-06-19 02:47:00,1.84839,1.84861,1.84835,1.8484,48800000.0
2006-06-19 02:48:00,1.84845,1.84845,1.84835,1.84845,47500000.0
2006-06-19 02:49:00,1.8484,1.84846,1.84838,1.84838,97499998.0
2006-06-19 02:50:00,1.84819,1.84819,1.84816,1.84816,5500000.0
2006-06-19 02:51:00,1.8479,1.8479,1.84746,1.84746,75900001.0
2006-06-19 02:52:00,1.84722,1.84725,1.84711,1.84711,51900000.0
2006-06-19 02:53:00,1.84701,1.84705,1.84694,1.84705,52700001.0
2006-06-19 02:54:00,1.84698,1.8472,1.84687,1.84716,49170000.0
2006-06-19 02:55:00,1.84708,1.84726,1.84706,1.84718,120899999.0
2006-06-19 02:56:00,1.84728,1.84728,1.84716,1.8472,120799999.0
2006-06-19 02:57:00,1.8472,1.84729,1.84715,1.84726,46700000.0
2006-06-19 02:58:00,1.84738,1.84753,1.84738,1.84753,28300000.0
2006-06-19 02:59:00,1.84747,1.84747,1.84724,1.84736,109100000.0
2006-06-19 03:00:00,1.84741,1.8475,1.84741,1.84742,51000000.0
2006-06-19 03:01:00,1.84712,1.84712,1.84621,1.84621,54400001.0
2006-06-19 03:02:00,1.84611,1.84634,1.8461,1.84622,96299999.0
2006-06-19 03:03:00,1.84627,1.84628,1.84608,1.84608,82899999.0
2006-06-19 03:04:00,1.84583,1.84583,1.84523,1.84527,48200001.0
2006-06-19 03:05:00,1.84531,1.84553,1.84531,1.84537,80900002.0
2006-06-19 03:06:00,1.84515,1.84531,1.84501,1.84522,87600002.0
2006-06-19 03:07:00,1.84528,1.84529,1.84523,1.84523,10500000.0
2006-06-19 03:08:00,1.84525,1.84525,1.84525,1.84525,2400000.0
2006-06-19 03:09:00,1.84527,1.8453,1.84519,1.84522,83400001.0
2006-06-19 03:10:00,1.84517,1.84533,1.84509,1.84533,77470001.0
2006-06-19 03:11:00,1.84534,1.84534,1.84521,1.84521,3200000.0
2006-06-19 03:12:00,1.84514,1.84519,1.84502,1.84514,94400000.0
2006-06-19 03:13:00,1.84491,1.84491,1.84442,1.84451,63299998.0
2006-06-19 03:14:00,1.84425,1.84427,1.84407,1.84427,24200000.0
2006-06-19 03:15:00,1.84432,1.84432,1.84405,1.84405,54000001.0
2006-06-19 03:16:00,1.84398,1.84401,1.84383,1.844,82000002.0
2006-06-19 03:17:00,1.84396,1.84408,1.84395,1.84395,115500000.0
2006-06-19 03:18:00,1.84396,1.84414,1.84396,1.84414,36700000.0
2006-06-19 03:19:00,1.84408,1.84408,1.8439,1.8439,46700000.0
2006-06-19 03:20:00,1.84381,1.84381,1.8436,1.84371,71199999.0
2006-06-19 03:21:00,1.84368,1.84416,1.84366,1.84415,51000000.0
2006-06-19 03:22:00,1.84428,1.84437,1.84408,1.84408,128600003.0
2006-06-19 03:23:00,1.84394,1.84394,1.84383,1.84383,16700000.0
2006-06-19 03:24:00,1.84367,1.84367,1.84363,1.84363,16800000.0
2006-06-19 03:25:00,1.84346,1.84352,1.84344,1.84349,34900001.0
2006-06-19 03:26:00,1.84351,1.84392,1.84351,1.84392,53100001.0
2006-06-19 03:27:00,1.84399,1.84401,1.84387,1.84387,18900000.0
2006-06-19 03:28:00,1.84385,1.84391,1.84349,1.84349,71600000.0
2006-06-19 03:29:00,1.84343,1.84343,1.84327,1.84327,6100000.0
2006-06-19 03:30:00,1.84304,1.84304,1.84274,1.84279,46800000.0
2006-06-19 03:31:00,1.84291,1.84303,1.84291,1.84292,74800003.0
2006-06-19 03:32:00,1.84293,1.843,1.84284,1.843,39100000.0
2006-06-19 03:33:00,1.843,1.84307,1.84294,1.84297,25400000.0
2006-06-19 03:34:00,1.8429,1.8429,1.84261,1.84262,14400000.0
2006-06-19 03:35:00,1.84267,1.84267,1.84259,1.8426,40999999.0
2006-06-19 03:36:00,1.84257,1.8427,1.84209,1.84209,80299999.0
2006-06-19 03:37:00,1.84216,1.84238,1.84212,1.84212,67800001.0
2006-06-19 03:38:00,1.84195,1.84199,1.84186,1.84186,86199998.0
2006-06-19 03:39:00,1.84188,1.84211,1.84188,1.8421,39899999.0
2006-06-19 03:40:00,1.84224,1.84241,1.84224,1.84241,31100000.0
2006-06-19 03:41:00,1.8423,1.8423,1.84213,1.84213,37500000.0
2006-06-19 03:42:00,1.84212,1.84228,1.84212,1.84227,80300001.0
2006-06-19 03:43:00,1.8423,1.84232,1.84223,1.84223,119999999.0
2006-06-19 03:44:00,1.84229,1.84238,1.84219,1.84235,36700000.0
2006-06-19 03:45:00,1.84239,1.84269,1.84238,1.84267,57700000.0
2006-06-19 03:46:00,1.8427,1.84283,1.8427,1.84278,92300000.0
2006-06-19 03:47:00,1.84287,1.8432,1.84287,1.8432,68399999.0
2006-06-19 03:48:00,1.84323,1.84339,1.84323,1.84335,57800000.0
2006-06-19 03:49:00,1.84315,1.84315,1.84272,1.84281,42200000.0
2006-06-19 03:50:00,1.84284,1.84289,1.84284,1.84289,6870000.0
2006-06-19 03:51:00,1.84306,1.84345,1.84306,1.84325,105500002.0
2006-06-19 03:52:00,1.84318,1.84334,1.84316,1.84334,102800000.0
2006-06-19 03:53:00,1.84329,1.84329,1.84299,1.84307,136899998.0
2006-06-19 03:54:00,1.84306,1.84306,1.8428,1.8428,41300000.0
2006-06-19 03:55:00,1.84282,1.84292,1.84282,1.84292,8500000.0
2006-06-19 03:56:00,1.84295,1.84295,1.84285,1.84295,79900000.0
2006-06-19 03:57:00,1.84287,1.84291,1.84287,1.84287,38500000.0
2006-06-19 03:58:00,1.84285,1.84295,1.84282,1.84293,83799998.0
2006-06-19 03:59:00,1.8429,1.84298,1.8429,1.84298,53200000.0
2006-06-19 04:00:00,1.84304,1.84311,1.84304,1.84311,24900000.0
2006-06-19 04:01:00,1.84312,1.84323,1.84307,1.84307,64100000.0
2006-06-19 04:02:00,1.84317,1.84328,1.84317,1.84328,18700000.0
2006-06-19 04:03:00,1.84341,1.84346,1.84325,1.84337,158900002.0
2006-06-19 04:04:00,1.84332,1.84338,1.84332,1.84335,36000000.0
2006-06-19 04:05:00,1.84334,1.84369,1.84333,1.84369,72999999.0
2006-06-19 04:06:00,1.84367,1.84375,1.84347,1.84347,40100000.0
2006-06-19 04:07:00,1.84332,1.84349,1.84324,1.8434,107699997.0
2006-06-19 04:08:00,1.84358,1.84368,1.84354,1.84358,57700000.0
2006-06-19 04:09:00,1.84359,1.84363,1.84359,1.8436,29600000.0
2006-06-19 04:10:00,1.84359,1.84372,1.84359,1.84368,28900000.0
2006-06-19 04:11:00,1.8437,1.84375,1.84363,1.84374,26400000.0
2006-06-19 04:12:00,1.84383,1.84383,1.84372,1.84372,53700001.0
2006-06-19 04:13:00,1.84375,1.84377,1.84365,1.84365,75770001.0
2006-06-19 04:14:00,1.8437,1.84372,1.84358,1.84358,103400000.0
2006-06-19 04:15:00,1.84372,1.84377,1.84371,1.84377,29000000.0
2006-06-19 04:16:00,1.84372,1.84388,1.84372,1.84372,56500000.0
2006-06-19 04:17:00,1.84366,1.84367,1.84366,1.84367,13100000.0
2006-06-19 04:18:00,1.8437,1.84373,1.8437,1.8437,29499999.0
2006-06-19 04:19:00,1.84369,1.84369,1.84356,1.84363,39800000.0
2006-06-19 04:20:00,1.84355,1.84365,1.84355,1.8436,48300001.0
2006-06-19 04:21:00,1.84365,1.84367,1.84365,1.84365,40800001.0
2006-06-19 04:22:00,1.84356,1.84358,1.84323,1.84335,49800000.0
2006-06-19 04:23:00,1.8434,1.84345,1.8434,1.84345,37300000.0
2006-06-19 04:24:00,1.84351,1.84352,1.84342,1.84342,61900000.0
2006-06-19 04:25:00,1.8435,1.8435,1.84343,1.84343,45300000.0
2006-06-19 04:26:00,1.84345,1.84345,1.84335,1.8434,19800000.0
2006-06-19 04:27:00,1.84343,1.84343,1.84335,1.84336,65400001.0
2006-06-19 04:28:00,1.84328,1.84342,1.84326,1.84342,112700000.0
2006-06-19 04:29:00,1.84345,1.84346,1.84333,1.84337,66199999.0
2006-06-19 04:30:00,1.84336,1.84338,1.84336,1.84338,2300000.0
2006-06-19 04:31:00,1.8434,1.8434,1.8434,1.8434,200000.0
2006-06-19 04:32:00,1.84331,1.84339,1.84331,1.84339,19200000.0
2006-06-19 04:33:00,1.84322,1.84324,1.84304,1.84319,55800001.0
2006-06-19 04:34:00,1.84323,1.84323,1.84308,1.84313,96900000.0
2006-06-19 04:35:00,1.84317,1.8433,1.84304,1.84304,57900000.0
2006-06-19 04:36:00,1.84303,1.8432,1.84267,1.84276,73700000.0
2006-06-19 04:37:00,1.84277,1.84278,1.84261,1.8427,55600000.0
2006-06-19 04:38:00,1.84266,1.84272,1.84259,1.84272,128199997.0
2006-06-19 04:39:00,1.84277,1.84282,1.84272,1.84272,39100000.0
2006-06-19 04:40:00,1.84278,1.84278,1.8427,1.8427,16800000.0
2006-06-19 04:41:00,1.84274,1.84281,1.84274,1.84281,13600000.0
2006-06-19 04:42:00,1.84276,1.8428,1.84268,1.84275,23000000.0
2006-06-19 04:43:00,1.84275,1.84304,1.84275,1.84298,44000000.0
2006-06-19 04:44:00,1.8429,1.84295,1.84285,1.84285,51800001.0
2006-06-19 04:45:00,1.8429,1.8429,1.84285,1.84285,28499999.0
2006-06-19 04:46:00,1.84295,1.84295,1.8429,1.8429,9500000.0
2006-06-19 04:47:00,1.84287,1.84301,1.84287,1.84298,59199999.0
2006-06-19 04:48:00,1.84303,1.84312,1.84301,1.84309,61600000.0
2006-06-19 04:49:00,1.84312,1.84337,1.84312,1.84337,48500000.0
2006-06-19 04:50:00,1.84343,1.8435,1.84338,1.84341,62700000.0
2006-06-19 04:51:00,1.84338,1.84345,1.84338,1.84338,24700000.0
2006-06-19 04:52:00,1.84345,1.84345,1.84345,1.84345,4300000.0
2006-06-19 04:53:00,1.84338,1.8434,1.84338,1.8434,14100000.0
2006-06-19 04:54:00,1.84336,1.84352,1.84336,1.84352,35100000.0
2006-06-19 04:55:00,1.84352,1.84352,1.84329,1.84348,34500000.0
2006-06-19 04:56:00,1.84344,1.84351,1.84343,1.84347,35500000.0
2006-06-19 04:57:00,1.84353,1.84363,1.84351,1.84363,53900000.0
2006-06-19 04:58:00,1.84354,1.84377,1.84354,1.84377,55400000.0
2006-06-19 04:59:00,1.84387,1.84393,1.84387,1.84393,11500000.0
2006-06-19 05:00:00,1.84393,1.84393,1.84372,1.84379,26000000.0
2006-06-19 05:01:00,1.84382,1.844,1.84377,1.84377,40900000.0
2006-06-19 05:02:00,1.84378,1.84378,1.84368,1.84368,47600001.0
2006-06-19 05:03:00,1.84372,1.84387,1.84355,1.84378,49100000.0
2006-06-19 05:04:00,1.84381,1.84381,1.84374,1.84374,30900001.0
2006-06-19 05:05:00,1.8438,1.84387,1.84371,1.84371,35700000.0
2006-06-19 05:06:00,1.84376,1.84385,1.84376,1.8438,35400000.0
2006-06-19 05:07:00,1.84376,1.84377,1.84365,1.84377,64199999.0
2006-06-19 05:08:00,1.84389,1.84391,1.84382,1.84382,70499999.0
2006-06-19 05:09:00,1.84383,1.84385,1.8438,1.8438,31800000.0
2006-06-19 05:10:00,1.84357,1.84389,1.84357,1.84375,26900000.0
2006-06-19 05:11:00,1.84382,1.84382,1.84373,1.8438,40400001.0
2006-06-19 05:12:00,1.84387,1.84393,1.84384,1.8439,53000000.0
2006-06-19 05:13:00,1.84385,1.84398,1.84385,1.8439,24900000.0
2006-06-19 05:14:00,1.84383,1.84401,1.84383,1.84397,96800001.0
2006-06-19 05:15:00,1.84396,1.84404,1.84384,1.844,59200000.0
2006-06-19 05:16:00,1.84395,1.84399,1.84391,1.84392,63300002.0
2006-06-19 05:17:00,1.84392,1.84392,1.8436,1.8436,33800000.0
2006-06-19 05:18:00,1.84358,1.84367,1.84358,1.84365,79099998.0
2006-06-19 05:19:00,1.84358,1.8436,1.84337,1.84337,41899999.0
2006-06-19 05:20:00,1.84329,1.8434,1.84329,1.84332,39499999.0
2006-06-19 05:21:00,1.84333,1.84356,1.84333,1.84354,23300000.0
2006-06-19 05:22:00,1.84368,1.84371,1.8436,1.8436,72000000.0
2006-06-19 05:23:00,1.84362,1.84362,1.8436,1.8436,9200000.0
2006-06-19 05:24:00,1.84355,1.8436,1.84355,1.8436,42900001.0
2006-06-19 05:25:00,1.8436,1.84365,1.8436,1.84365,42200000.0
2006-06-19 05:26:00,1.84359,1.8436,1.8435,1.84354,54800000.0
2006-06-19 05:27:00,1.84339,1.84339,1.84327,1.8433,84099998.0
2006-06-19 05:28:00,1.8432,1.8432,1.84301,1.84301,95600000.0
2006-06-19 05:29:00,1.84306,1.84313,1.84297,1.84313,48300000.0
2006-06-19 05:30:00,1.84318,1.84323,1.84315,1.84323,8500000.0
2006-06-19 05:31:00,1.84318,1.84318,1.84312,1.84313,42800000.0
2006-06-19 05:32:00,1.84316,1.84323,1.84305,1.84318,65899999.0
2006-06-19 05:33:00,1.84322,1.84322,1.84315,1.8432,26300000.0
2006-06-19 05:34:00,1.84323,1.84329,1.84295,1.84329,84600000.0
2006-06-19 05:35:00,1.84322,1.84331,1.84321,1.84331,38200001.0
2006-06-19 05:36:00,1.84327,1.84344,1.84327,1.84344,51299999.0
2006-06-19 05:37:00,1.8433,1.84341,1.8433,1.84335,21400000.0
2006-06-19 05:38:00,1.84347,1.84347,1.84342,1.84342,18700001.0
2006-06-19 05:39:00,1.84342,1.84345,1.84342,1.84344,53500000.0
2006-06-19 05:40:00,1.84355,1.84355,1.8434,1.8435,95200002.0
2006-06-19 05:41:00,1.8435,1.84356,1.8435,1.84352,87600000.0
2006-06-19 05:42:00,1.84362,1.84367,1.84362,1.84367,25500000.0
2006-06-19 05:43:00,1.84367,1.84379,1.84367,1.84377,50200000.0
2006-06-19 05:44:00,1.84377,1.84377,1.84366,1.84366,30500000.0
2006-06-19 05:45:00,1.84368,1.84368,1.84368,1.84368,44800000.0
2006-06-19 05:46:00,1.84353,1.84357,1.84353,1.84357,23500000.0
2006-06-19 05:47:00,1.84355,1.8436,1.84355,1.8436,26500000.0
2006-06-19 05:48:00,1.8436,1.8436,1.84351,1.84355,40900000.0
2006-06-19 05:49:00,1.84342,1.8435,1.84342,1.8435,33300000.0
2006-06-19 05:50:00,1.84357,1.84357,1.84357,1.84357,7600000.0
2006-06-19 05:51:00,1.8435,1.84357,1.8435,1.84355,19200000.0
2006-06-19 05:52:00,1.8435,1.84355,1.8435,1.84355,19700000.0
2006-06-19 05:53:00,1.8435,1.84354,1.84343,1.84353,32400000.0
2006-06-19 05:54:00,1.84356,1.84363,1.84346,1.84358,53800000.0
2006-06-19 05:55:00,1.84352,1.84358,1.84342,1.84342,11500000.0
2006-06-19 05:56:00,1.84337,1.84345,1.84337,1.8434,37600000.0
2006-06-19 05:57:00,1.84346,1.84348,1.84338,1.84338,46000001.0
2006-06-19 05:58:00,1.84333,1.84333,1.8432,1.84325,57700000.0
2006-06-19 05:59:00,1.84323,1.84329,1.8432,1.84328,83000000.0
2006-06-19 06:00:00,1.84332,1.84332,1.8432,1.84324,75200000.0
2006-06-19 06:01:00,1.84337,1.84337,1.84329,1.84329,63500000.0
2006-06-19 06:02:00,1.84325,1.84329,1.84313,1.84329,37600000.0
2006-06-19 06:03:00,1.84332,1.84332,1.84316,1.84325,71700000.0
2006-06-19 06:04:00,1.84325,1.84325,1.84325,1.84325,1400000.0
2006-06-19 06:05:00,1.8432,1.84326,1.84319,1.84324,67599999.0
2006-06-19 06:06:00,1.8432,1.8433,1.8432,1.84325,101499998.0
2006-06-19 06:07:00,1.8433,1.8433,1.8432,1.84325,108699997.0
2006-06-19 06:08:00,1.84329,1.84333,1.84323,1.84333,34400000.0
2006-06-19 06:09:00,1.84328,1.84331,1.84322,1.84326,95900001.0
2006-06-19 06:10:00,1.84325,1.84332,1.84319,1.84332,61700000.0
2006-06-19 06:11:00,1.84338,1.84345,1.84337,1.8434,57999999.0
2006-06-19 06:12:00,1.84349,1.84358,1.84348,1.84358,40399999.0
2006-06-19 06:13:00,1.84361,1.84368,1.84361,1.84368,12900000.0
2006-06-19 06:14:00,1.84368,1.84368,1.84368,1.84368,800000.0
2006-06-19 06:15:00,1.84377,1.84383,1.84371,1.84383,34600000.0
2006-06-19 06:16:00,1.84377,1.84383,1.84366,1.84366,90700001.0
2006-06-19 06:17:00,1.8437,1.84375,1.84365,1.8437,68499999.0
2006-06-19 06:18:00,1.84371,1.84382,1.84371,1.84382,47900001.0
2006-06-19 06:19:00,1.84378,1.84378,1.84367,1.84371,52300000.0
2006-06-19 06:20:00,1.84361,1.84361,1.84347,1.84359,37000000.0
2006-06-19 06:21:00,1.84353,1.8436,1.84347,1.84347,52299999.0
2006-06-19 06:22:00,1.84342,1.8435,1.84342,1.8435,146369999.0
2006-06-19 06:23:00,1.84351,1.84351,1.84338,1.84343,29400000.0
2006-06-19 06:24:00,1.84344,1.84348,1.84342,1.84343,162100001.0
2006-06-19 06:25:00,1.84344,1.84358,1.84344,1.84346,53000000.0
2006-06-19 06:26:00,1.84345,1.84348,1.84337,1.84348,127300000.0
2006-06-19 06:27:00,1.84336,1.84342,1.84331,1.84342,57700001.0
2006-06-19 06:28:00,1.8434,1.84351,1.84332,1.84339,108300001.0
2006-06-19 06:29:00,1.84328,1.8433,1.84325,1.8433,18800000.0
2006-06-19 06:30:00,1.84319,1.84326,1.84317,1.84326,32600000.0
2006-06-19 06:31:00,1.84333,1.8434,1.84333,1.84335,51899999.0
2006-06-19 06:32:00,1.84334,1.84334,1.8433,1.84331,59700000.0
2006-06-19 06:33:00,1.84333,1.84333,1.84333,1.84333,4000000.0
2006-06-19 06:34:00,1.84327,1.8434,1.84327,1.84337,55400000.0
2006-06-19 06:35:00,1.84337,1.84337,1.84333,1.84333,28800000.0
2006-06-19 06:36:00,1.84347,1.84347,1.84339,1.84344,122000002.0
2006-06-19 06:37:00,1.84345,1.84345,1.84345,1.84345,31100000.0
2006-06-19 06:38:00,1.84347,1.84347,1.84334,1.84335,99200001.0
2006-06-19 06:39:00,1.84335,1.8434,1.84335,1.8434,21100000.0
2006-06-19 06:40:00,1.8434,1.8434,1.84337,1.84337,10200000.0
2006-06-19 06:41:00,1.8434,1.8434,1.84333,1.8434,54400000.0
2006-06-19 06:42:00,1.8434,1.8434,1.8434,1.8434,6100000.0
2006-06-19 06:43:00,1.84333,1.8435,1.84333,1.84343,74199999.0
2006-06-19 06:44:00,1.84333,1.84337,1.84324,1.8433,59100001.0
2006-06-19 06:45:00,1.8433,1.84335,1.8432,1.84328,46000001.0
2006-06-19 06:46:00,1.84335,1.84335,1.84325,1.84332,34900000.0
2006-06-19 06:47:00,1.8433,1.84337,1.84327,1.84327,56100000.0
2006-06-19 06:48:00,1.84335,1.84335,1.84325,1.84335,17900000.0
2006-06-19 06:49:00,1.84325,1.84325,1.84325,1.84325,7700000.0
2006-06-19 06:50:00,1.8433,1.8433,1.8433,1.8433,14000000.0
2006-06-19 06:51:00,1.8433,1.84337,1.84325,1.8433,36100000.0
2006-06-19 06:52:00,1.84334,1.8434,1.84311,1.84311,44600000.0
2006-06-19 06:53:00,1.84331,1.84331,1.8432,1.8433,19900000.0
2006-06-19 06:54:00,1.84339,1.84339,1.84324,1.84336,51100000.0
2006-06-19 06:55:00,1.84335,1.84347,1.84334,1.84341,92499997.0
2006-06-19 06:56:00,1.84342,1.84353,1.84342,1.84353,35800000.0
2006-06-19 06:57:00,1.8435,1.84357,1.8435,1.84357,38400000.0
2006-06-19 06:58:00,1.84367,1.84368,1.84367,1.84368,42000001.0
2006-06-19 06:59:00,1.84363,1.84365,1.84354,1.84354,25800001.0
2006-06-19 07:00:00,1.8437,1.8437,1.84363,1.84363,14000000.0
2006-06-19 07:01:00,1.8436,1.84365,1.84347,1.84353,44100000.0
2006-06-19 07:02:00,1.84365,1.84368,1.84365,1.84368,3500000.0
2006-06-19 07:03:00,1.84365,1.84373,1.84365,1.84365,94200000.0
2006-06-19 07:04:00,1.84368,1.84368,1.84362,1.84362,9400000.0
2006-06-19 07:05:00,1.84357,1.84364,1.84354,1.84358,95999999.0
2006-06-19 07:06:00,1.84366,1.84366,1.84364,1.84364,10950000.0
2006-06-19 07:07:00,1.84375,1.84375,1.84368,1.84368,72599998.0
2006-06-19 07:08:00,1.84375,1.84375,1.84367,1.84375,82299999.0
2006-06-19 07:09:00,1.8437,1.8437,1.8436,1.8437,47899999.0
2006-06-19 07:10:00,1.8437,1.84375,1.8437,1.84375,5100000.0
2006-06-19 07:11:00,1.84367,1.84368,1.84367,1.84368,27900000.0
2006-06-19 07:12:00,1.84373,1.84373,1.8437,1.8437,4900000.0
2006-06-19 07:13:00,1.84375,1.84375,1.84365,1.84367,52600001.0
2006-06-19 07:14:00,1.84366,1.84373,1.8436,1.84362,129400000.0
2006-06-19 07:15:00,1.84368,1.84382,1.84361,1.84382,67300001.0
2006-06-19 07:16:00,1.84382,1.84397,1.84382,1.84387,33270000.0
2006-06-19 07:17:00,1.8439,1.84393,1.84382,1.8439,51400000.0
2006-06-19 07:18:00,1.84385,1.84385,1.84385,1.84385,31800000.0
2006-06-19 07:19:00,1.84385,1.8439,1.84382,1.84382,63500000.0
2006-06-19 07:20:00,1.84383,1.8439,1.8438,1.8439,85300000.0
2006-06-19 07:21:00,1.84385,1.84393,1.84385,1.8439,31700000.0
2006-06-19 07:22:00,1.84383,1.8439,1.84383,1.8439,37799999.0
2006-06-19 07:23:00,1.8439,1.8439,1.84385,1.84385,10000000.0
2006-06-19 07:24:00,1.84387,1.84396,1.84385,1.84393,61700000.0
2006-06-19 07:25:00,1.84395,1.84402,1.84387,1.84395,66200001.0
2006-06-19 07:26:00,1.84395,1.84401,1.84395,1.844,57200000.0
2006-06-19 07:27:00,1.84392,1.84402,1.84392,1.84396,54699999.0
2006-06-19 07:28:00,1.84409,1.84419,1.84409,1.84419,44300000.0
2006-06-19 07:29:00,1.8443,1.84444,1.8443,1.84432,65749999.0
2006-06-19 07:30:00,1.84445,1.84449,1.84444,1.84444,56099999.0
2006-06-19 07:31:00,1.8445,1.84475,1.8445,1.84471,63800002.0
2006-06-19 07:32:00,1.84468,1.84472,1.84458,1.84458,74800001.0
2006-06-19 07:33:00,1.84459,1.84459,1.8445,1.84456,50500000.0
2006-06-19 07:34:00,1.8445,1.84455,1.84448,1.8445,56900001.0
2006-06-19 07:35:00,1.84452,1.84452,1.84438,1.84447,128000000.0
2006-06-19 07:36:00,1.84453,1.84453,1.84445,1.84445,47700000.0
2006-06-19 07:37:00,1.84445,1.84445,1.84445,1.84445,36000000.0
2006-06-19 07:38:00,1.84449,1.8446,1.84449,1.8446,9500000.0
2006-06-19 07:39:00,1.84454,1.84456,1.84454,1.84456,35400000.0
2006-06-19 07:40:00,1.84457,1.84457,1.8444,1.84444,53500000.0
2006-06-19 07:41:00,1.84445,1.84445,1.8444,1.8444,14300000.0
2006-06-19 07:42:00,1.84442,1.84452,1.8444,1.8444,85999999.0
2006-06-19 07:43:00,1.8445,1.8445,1.84435,1.84435,63000000.0
2006-06-19 07:44:00,1.84434,1.84441,1.84431,1.84441,22400000.0
2006-06-19 07:45:00,1.8444,1.84442,1.84431,1.84431,42899998.0
2006-06-19 07:46:00,1.84428,1.84432,1.84428,1.8443,36770001.0
2006-06-19 07:47:00,1.84425,1.8443,1.84425,1.8443,1700000.0
2006-06-19 07:48:00,1.84438,1.84438,1.8443,1.8443,18400000.0
2006-06-19 07:49:00,1.8444,1.84452,1.8444,1.84445,38400000.0
2006-06-19 07:50:00,1.84448,1.84459,1.84448,1.84449,43400000.0
2006-06-19 07:51:00,1.8445,1.84461,1.8445,1.84451,42400000.0
2006-06-19 07:52:00,1.84455,1.84455,1.84455,1.84455,13900000.0
2006-06-19 07:53:00,1.84448,1.84448,1.84448,1.84448,8400000.0
2006-06-19 07:54:00,1.84458,1.84458,1.84454,1.84457,19800000.0
2006-06-19 07:55:00,1.8446,1.84462,1.8445,1.84462,67200000.0
2006-06-19 07:56:00,1.84469,1.84489,1.84469,1.84484,53400002.0
2006-06-19 07:57:00,1.84487,1.84526,1.84481,1.84526,57199999.0
2006-06-19 07:58:00,1.8453,1.84531,1.84516,1.84527,72799999.0
2006-06-19 07:59:00,1.84496,1.84511,1.84481,1.84491,29500000.0
2006-06-19 08:00:00,1.84475,1.84475,1.84448,1.84452,88999998.0
2006-06-19 08:01:00,1.84464,1.84478,1.84464,1.84472,56400000.0
2006-06-19 08:02:00,1.84482,1.84489,1.84482,1.84488,43900000.0
2006-06-19 08:03:00,1.84483,1.84493,1.84474,1.84486,28300000.0
2006-06-19 08:04:00,1.84486,1.84486,1.84469,1.84477,79400002.0
2006-06-19 08:05:00,1.84479,1.84479,1.84464,1.84468,60000000.0
2006-06-19 08:06:00,1.84464,1.84474,1.84464,1.84469,45500000.0
2006-06-19 08:07:00,1.84466,1.84503,1.84466,1.84502,104800000.0
2006-06-19 08:08:00,1.84503,1.84504,1.84494,1.84497,55400000.0
2006-06-19 08:09:00,1.84488,1.84492,1.84483,1.84492,41700000.0
2006-06-19 08:10:00,1.84481,1.84481,1.84456,1.84458,86400000.0
2006-06-19 08:11:00,1.84469,1.845,1.84469,1.845,56200000.0
2006-06-19 08:12:00,1.84502,1.84513,1.84488,1.84488,93300000.0
2006-06-19 08:13:00,1.84482,1.84493,1.84479,1.84492,57400001.0
2006-06-19 08:14:00,1.84501,1.84508,1.84481,1.84486,50100000.0
2006-06-19 08:15:00,1.84468,1.84468,1.84426,1.84435,102300001.0
2006-06-19 08:16:00,1.84404,1.84404,1.84401,1.84401,17200000.0
2006-06-19 08:17:00,1.84359,1.84359,1.84287,1.84287,22900000.0
2006-06-19 08:18:00,1.84265,1.84272,1.84253,1.84258,59200001.0
2006-06-19 08:19:00,1.8425,1.84257,1.8425,1.84256,88400000.0
2006-06-19 08:20:00,1.84259,1.84274,1.84258,1.84271,48200000.0
2006-06-19 08:21:00,1.84264,1.84272,1.84245,1.84245,45100000.0
2006-06-19 08:22:00,1.8425,1.84252,1.84235,1.84235,65500001.0
2006-06-19 08:23:00,1.84241,1.84261,1.84241,1.84255,54400000.0
2006-06-19 08:24:00,1.84269,1.84305,1.84269,1.84305,50100000.0
2006-06-19 08:25:00,1.84296,1.84298,1.84289,1.84295,72600000.0
2006-06-19 08:26:00,1.84294,1.84312,1.84288,1.84289,60500001.0
2006-06-19 08:27:00,1.84274,1.84274,1.84259,1.84264,53900001.0
2006-06-19 08:28:00,1.84269,1.84308,1.84269,1.84303,60600000.0
2006-06-19 08:29:00,1.84311,1.84329,1.84311,1.84325,114599999.0
2006-06-19 08:30:00,1.84332,1.84353,1.84332,1.84349,75999999.0
2006-06-19 08:31:00,1.84349,1.84357,1.84336,1.84343,89600001.0
2006-06-19 08:32:00,1.8434,1.8434,1.84333,1.84338,74000000.0
2006-06-19 08:33:00,1.84335,1.84342,1.84335,1.84342,37400000.0
2006-06-19 08:34:00,1.84354,1.84389,1.84354,1.84378,21400000.0
2006-06-19 08:35:00,1.84383,1.8441,1.84383,1.8441,62900000.0
2006-06-19 08:36:00,1.84421,1.84448,1.84421,1.84447,123800001.0
2006-06-19 08:37:00,1.84443,1.84447,1.84443,1.84446,61399999.0
2006-06-19 08:38:00,1.84464,1.84488,1.84464,1.84487,28200000.0
2006-06-19 08:39:00,1.84499,1.84515,1.84499,1.8451,44299999.0
2006-06-19 08:40:00,1.84498,1.84505,1.84486,1.84496,93050001.0
2006-06-19 08:41:00,1.845,1.845,1.8449,1.84495,83799998.0
2006-06-19 08:42:00,1.84498,1.8452,1.84495,1.8452,54600002.0
2006-06-19 08:43:00,1.84529,1.84534,1.84513,1.84513,77400000.0
2006-06-19 08:44:00,1.84517,1.84517,1.84456,1.8446,52499999.0
2006-06-19 08:45:00,1.84471,1.84484,1.84458,1.84472,50200000.0
2006-06-19 08:46:00,1.84463,1.84483,1.84463,1.84477,57400001.0
2006-06-19 08:47:00,1.84457,1.84457,1.84446,1.84449,109000000.0
2006-06-19 08:48:00,1.84455,1.84455,1.84443,1.84443,60500001.0
2006-06-19 08:49:00,1.84457,1.84457,1.84445,1.84447,92299998.0
2006-06-19 08:50:00,1.84444,1.84468,1.84442,1.84468,73999999.0
2006-06-19 08:51:00,1.84479,1.84488,1.84466,1.84484,40800000.0
2006-06-19 08:52:00,1.84479,1.84491,1.84476,1.84476,70200000.0
2006-06-19 08:53:00,1.84484,1.84495,1.84481,1.84487,80300000.0
2006-06-19 08:54:00,1.84499,1.84516,1.84499,1.84516,11600000.0
2006-06-19 08:55:00,1.84529,1.8455,1.84529,1.8455,55600001.0
2006-06-19 08:56:00,1.84553,1.84553,1.84517,1.84517,28499999.0
2006-06-19 08:57:00,1.84503,1.84517,1.84501,1.84517,43400001.0
2006-06-19 08:58:00,1.84531,1.84531,1.84501,1.8451,72700001.0
2006-06-19 08:59:00,1.8451,1.84534,1.84503,1.84533,67400001.0
2006-06-19 09:00:00,1.84555,1.84604,1.84555,1.846,71100001.0
2006-06-19 09:01:00,1.84615,1.84627,1.84615,1.84615,54250001.0
2006-06-19 09:02:00,1.84611,1.84615,1.84563,1.84563,68800000.0
2006-06-19 09:03:00,1.84565,1.84565,1.84555,1.84565,82200000.0
2006-06-19 09:04:00,1.84561,1.84566,1.8453,1.8453,87099999.0
2006-06-19 09:05:00,1.84534,1.84534,1.84528,1.84532,36300000.0
2006-06-19 09:06:00,1.84527,1.84527,1.84475,1.84475,38699999.0
2006-06-19 09:07:00,1.84462,1.84468,1.84455,1.84455,136700000.0
2006-06-19 09:08:00,1.84455,1.84466,1.84453,1.84466,57800001.0
2006-06-19 09:09:00,1.8447,1.84497,1.84449,1.84493,33100000.0
2006-06-19 09:10:00,1.84493,1.84493,1.84463,1.84469,19500000.0
2006-06-19 09:11:00,1.84477,1.8448,1.84477,1.8448,1800000.0
2006-06-19 09:12:00,1.8449,1.84492,1.8448,1.8449,46000000.0
2006-06-19 09:13:00,1.84483,1.84488,1.84478,1.84482,19700000.0
2006-06-19 09:14:00,1.84476,1.84487,1.84446,1.84467,71399999.0
2006-06-19 09:15:00,1.84465,1.8447,1.84459,1.84459,42200000.0
2006-06-19 09:16:00,1.84443,1.84457,1.84443,1.84457,70099999.0
2006-06-19 09:17:00,1.8447,1.8448,1.84469,1.84475,72400000.0
2006-06-19 09:18:00,1.84474,1.84494,1.84474,1.84494,20200000.0
2006-06-19 09:19:00,1.84502,1.84504,1.84493,1.84496,53000000.0
2006-06-19 09:20:00,1.84505,1.84528,1.84505,1.84516,65200000.0
2006-06-19 09:21:00,1.8452,1.8454,1.8452,1.8454,19900000.0
2006-06-19 09:22:00,1.8456,1.84573,1.84549,1.84555,60499999.0
2006-06-19 09:23:00,1.84556,1.84556,1.84537,1.84555,60899999.0
2006-06-19 09:24:00,1.84567,1.84608,1.84567,1.84608,44000000.0
2006-06-19 09:25:00,1.84599,1.84599,1.84566,1.84566,43700000.0
2006-06-19 09:26:00,1.84578,1.84595,1.84577,1.84588,52599999.0
2006-06-19 09:27:00,1.84593,1.84612,1.84593,1.84607,41900000.0
2006-06-19 09:28:00,1.84606,1.84606,1.84588,1.84589,83100000.0
2006-06-19 09:29:00,1.84597,1.846,1.84592,1.846,50600001.0
2006-06-19 09:30:00,1.84595,1.846,1.8459,1.846,37800000.0
2006-06-19 09:31:00,1.84602,1.84616,1.84602,1.84614,60250001.0
2006-06-19 09:32:00,1.84618,1.84628,1.84618,1.84618,35199999.0
2006-06-19 09:33:00,1.84624,1.84624,1.84621,1.84621,6800000.0
2006-06-19 09:34:00,1.84625,1.84625,1.84619,1.84622,42300001.0
2006-06-19 09:35:00,1.84608,1.84608,1.84593,1.84607,32600000.0
2006-06-19 09:36:00,1.84599,1.84612,1.84599,1.8461,69900000.0
2006-06-19 09:37:00,1.84598,1.84599,1.84573,1.84573,26700000.0
2006-06-19 09:38:00,1.8457,1.84572,1.84558,1.8457,74299999.0
2006-06-19 09:39:00,1.84553,1.84558,1.84541,1.84541,96800002.0
2006-06-19 09:40:00,1.84529,1.84535,1.84526,1.84532,40500000.0
2006-06-19 09:41:00,1.8452,1.8452,1.84487,1.84504,47900001.0
2006-06-19 09:42:00,1.84508,1.84508,1.84503,1.84504,21299999.0
2006-06-19 09:43:00,1.8451,1.84516,1.8451,1.84513,19100000.0
2006-06-19 09:44:00,1.84525,1.84532,1.84517,1.84519,128600001.0
2006-06-19 09:45:00,1.84507,1.84509,1.84496,1.84498,39000000.0
2006-06-19 09:46:00,1.84496,1.84496,1.84442,1.84442,35500000.0
2006-06-19 09:47:00,1.84433,1.8444,1.84429,1.8443,25300000.0
2006-06-19 09:48:00,1.84435,1.84435,1.8443,1.8443,44799999.0
2006-06-19 09:49:00,1.84438,1.84438,1.84425,1.84428,90400000.0
2006-06-19 09:50:00,1.84425,1.84427,1.84415,1.84427,21400000.0
2006-06-19 09:51:00,1.84437,1.84438,1.84433,1.84433,60300001.0
2006-06-19 09:52:00,1.84426,1.84442,1.84426,1.84442,42400000.0
2006-06-19 09:53:00,1.84436,1.84459,1.8443,1.84443,73500000.0
2006-06-19 09:54:00,1.8442,1.84422,1.84401,1.84403,53800000.0
2006-06-19 09:55:00,1.844,1.84411,1.84395,1.844,109899999.0
2006-06-19 09:56:00,1.84394,1.84394,1.84381,1.84385,32699999.0
2006-06-19 09:57:00,1.84369,1.84369,1.84338,1.84344,43300000.0
2006-06-19 09:58:00,1.84357,1.84361,1.84338,1.84346,56600000.0
2006-06-19 09:59:00,1.84347,1.84358,1.84339,1.84345,33500000.0
2006-06-19 10:00:00,1.84345,1.84357,1.84338,1.8435,63600001.0
2006-06-19 10:01:00,1.84354,1.84362,1.84344,1.84362,71600000.0
2006-06-19 10:02:00,1.84356,1.84363,1.84346,1.84346,98499999.0
2006-06-19 10:03:00,1.84344,1.84347,1.84329,1.84346,54000000.0
2006-06-19 10:04:00,1.84346,1.84354,1.8434,1.84348,57699999.0
2006-06-19 10:05:00,1.84341,1.84341,1.84272,1.84272,32400000.0
2006-06-19 10:06:00,1.84271,1.84306,1.84271,1.84293,60800000.0
2006-06-19 10:07:00,1.8431,1.84325,1.8431,1.84325,33699999.0
2006-06-19 10:08:00,1.84318,1.84318,1.843,1.843,57000000.0
2006-06-19 10:09:00,1.84302,1.84302,1.84289,1.843,50500000.0
2006-06-19 10:10:00,1.84305,1.84328,1.84303,1.84328,72100000.0
2006-06-19 10:11:00,1.84318,1.84318,1.84306,1.84306,10400000.0
2006-06-19 10:12:00,1.84295,1.84301,1.8429,1.84295,53000000.0
2006-06-19 10:13:00,1.84293,1.84315,1.84285,1.84315,65700000.0
2006-06-19 10:14:00,1.84307,1.8432,1.84307,1.84318,47500000.0
2006-06-19 10:15:00,1.84324,1.84331,1.84316,1.8433,48500000.0
2006-06-19 10:16:00,1.84322,1.84337,1.84322,1.84333,53000000.0
2006-06-19 10:17:00,1.84347,1.84376,1.84347,1.8437,81400000.0
2006-06-19 10:18:00,1.84378,1.84396,1.84378,1.8439,50099999.0
2006-06-19 10:19:00,1.84378,1.84382,1.84372,1.84377,46700001.0
2006-06-19 10:20:00,1.84375,1.84385,1.84368,1.8437,71300001.0
2006-06-19 10:21:00,1.84377,1.84377,1.84368,1.84375,103900001.0
2006-06-19 10:22:00,1.84369,1.84369,1.84342,1.84354,73500000.0
2006-06-19 10:23:00,1.8435,1.84359,1.84348,1.84355,42300000.0
2006-06-19 10:24:00,1.84348,1.84358,1.84348,1.84358,85600000.0
2006-06-19 10:25:00,1.8436,1.84386,1.8436,1.84386,40600000.0
2006-06-19 10:26:00,1.84392,1.84392,1.84359,1.84364,58000000.0
2006-06-19 10:27:00,1.84363,1.84374,1.84359,1.84374,51900000.0
2006-06-19 10:28:00,1.84392,1.84401,1.84383,1.84391,89299999.0
2006-06-19 10:29:00,1.84389,1.84389,1.84376,1.84376,25700000.0
2006-06-19 10:30:00,1.84371,1.84383,1.84364,1.84365,88899999.0
2006-06-19 10:31:00,1.84344,1.84344,1.84313,1.8432,63600000.0
2006-06-19 10:32:00,1.84317,1.84324,1.84314,1.84316,81200000.0
2006-06-19 10:33:00,1.84309,1.84319,1.84307,1.84313,40400000.0
2006-06-19 10:34:00,1.84316,1.84321,1.84305,1.84318,85800000.0
2006-06-19 10:35:00,1.84308,1.84308,1.84285,1.84285,26600000.0
2006-06-19 10:36:00,1.84267,1.84267,1.84248,1.84248,88599998.0
2006-06-19 10:37:00,1.84246,1.84255,1.84237,1.84239,103200000.0
2006-06-19 10:38:00,1.84236,1.84246,1.84233,1.84246,59699998.0
2006-06-19 10:39:00,1.84248,1.84255,1.84238,1.84238,84299998.0
2006-06-19 10:40:00,1.84245,1.84253,1.84242,1.84253,47400000.0
2006-06-19 10:41:00,1.84255,1.84263,1.84253,1.84253,55099999.0
2006-06-19 10:42:00,1.84267,1.8427,1.84253,1.84253,71800001.0
2006-06-19 10:43:00,1.84252,1.84256,1.84237,1.84256,131400001.0
2006-06-19 10:44:00,1.84255,1.84255,1.84239,1.84251,63100000.0
2006-06-19 10:45:00,1.84261,1.8428,1.84261,1.84274,32100000.0
2006-06-19 10:46:00,1.84259,1.84287,1.84259,1.84287,71200000.0
2006-06-19 10:47:00,1.84286,1.84289,1.84274,1.84279,85200002.0
2006-06-19 10:48:00,1.84272,1.84278,1.84267,1.84273,64700000.0
2006-06-19 10:49:00,1.8427,1.8428,1.8427,1.8428,39599999.0
2006-06-19 10:50:00,1.84276,1.84278,1.84272,1.84274,17200000.0
2006-06-19 10:51:00,1.84281,1.84281,1.84262,1.84262,76100000.0
2006-06-19 10:52:00,1.84275,1.84276,1.84259,1.84263,47199999.0
2006-06-19 10:53:00,1.8426,1.84267,1.84255,1.84255,57800000.0
2006-06-19 10:54:00,1.84258,1.84258,1.84241,1.84251,31700000.0
2006-06-19 10:55:00,1.84249,1.84249,1.84215,1.84225,85500000.0
2006-06-19 10:56:00,1.84233,1.84255,1.84232,1.84232,83400001.0
2006-06-19 10:57:00,1.84249,1.8427,1.84249,1.8427,84100001.0
2006-06-19 10:58:00,1.84266,1.84266,1.84238,1.84257,67500000.0
2006-06-19 10:59:00,1.84258,1.84293,1.84257,1.84293,41100000.0
2006-06-19 11:00:00,1.84296,1.84307,1.8429,1.84298,72800000.0
2006-06-19 11:01:00,1.84287,1.84292,1.84269,1.84269,91900000.0
2006-06-19 11:02:00,1.84262,1.84265,1.84258,1.84258,80000001.0
2006-06-19 11:03:00,1.84263,1.8427,1.84245,1.84245,62199999.0
2006-06-19 11:04:00,1.84239,1.84247,1.84228,1.84228,60100000.0
2006-06-19 11:05:00,1.84234,1.84249,1.84234,1.84238,101999999.0
2006-06-19 11:06:00,1.84241,1.84241,1.84225,1.84225,65499999.0
2006-06-19 11:07:00,1.84239,1.84276,1.84239,1.84269,79799999.0
2006-06-19 11:08:00,1.84268,1.843,1.8426,1.84293,75300001.0
2006-06-19 11:09:00,1.84291,1.84292,1.84289,1.84289,49800001.0
2006-06-19 11:10:00,1.84292,1.84301,1.84292,1.84301,129500000.0
2006-06-19 11:11:00,1.84301,1.84301,1.84282,1.84287,46500000.0
2006-06-19 11:12:00,1.84292,1.84295,1.84285,1.84285,49600001.0
2006-06-19 11:13:00,1.84292,1.84301,1.84287,1.84297,100600000.0
2006-06-19 11:14:00,1.84297,1.84307,1.84297,1.84307,48300000.0
2006-06-19 11:15:00,1.84307,1.84312,1.84297,1.84305,114299999.0
2006-06-19 11:16:00,1.843,1.84313,1.84294,1.84313,96900001.0
2006-06-19 11:17:00,1.84314,1.84322,1.84309,1.84322,46500000.0
2006-06-19 11:18:00,1.8433,1.8434,1.84321,1.8434,54600000.0
2006-06-19 11:19:00,1.84334,1.84336,1.84327,1.8433,59499999.0
2006-06-19 11:20:00,1.84333,1.84333,1.84322,1.84328,25400000.0
2006-06-19 11:21:00,1.84333,1.84333,1.84322,1.84324,46400000.0
2006-06-19 11:22:00,1.84328,1.84348,1.84328,1.84345,113300000.0
2006-06-19 11:23:00,1.8435,1.84368,1.84348,1.84368,55199998.0
2006-06-19 11:24:00,1.8438,1.84387,1.84375,1.84387,59600000.0
2006-06-19 11:25:00,1.84377,1.84385,1.84377,1.84383,106700000.0
2006-06-19 11:26:00,1.84389,1.84395,1.84383,1.84383,63399998.0
2006-06-19 11:27:00,1.84385,1.84404,1.84385,1.84404,70500000.0
2006-06-19 11:28:00,1.84416,1.84417,1.84409,1.84409,34500000.0
2006-06-19 11:29:00,1.84407,1.84415,1.84403,1.84404,89199998.0
2006-06-19 11:30:00,1.84392,1.84395,1.84388,1.84393,123000002.0
2006-06-19 11:31:00,1.84389,1.84392,1.84371,1.8438,138600003.0
2006-06-19 11:32:00,1.84383,1.84406,1.84383,1.84406,73200000.0
2006-06-19 11:33:00,1.84399,1.84416,1.84396,1.84416,28500000.0
2006-06-19 11:34:00,1.8442,1.8442,1.8441,1.84418,33300000.0
2006-06-19 11:35:00,1.8442,1.84425,1.84409,1.84425,68500000.0
2006-06-19 11:36:00,1.84418,1.84429,1.84414,1.84429,76999999.0
2006-06-19 11:37:00,1.84423,1.84433,1.8441,1.84423,53900001.0
2006-06-19 11:38:00,1.84432,1.84435,1.8442,1.84422,66800000.0
2006-06-19 11:39:00,1.84425,1.84427,1.84423,1.84425,35099999.0
2006-06-19 11:40:00,1.84418,1.84424,1.84404,1.84412,57100001.0
2006-06-19 11:41:00,1.84413,1.84426,1.84401,1.84408,59600000.0
2006-06-19 11:42:00,1.84407,1.84415,1.84402,1.84406,63800000.0
2006-06-19 11:43:00,1.84399,1.84402,1.84386,1.84386,100550000.0
2006-06-19 11:44:00,1.84392,1.84409,1.84392,1.84409,65600000.0
2006-06-19 11:45:00,1.8441,1.8441,1.84392,1.84395,56400000.0
2006-06-19 11:46:00,1.84397,1.84397,1.84376,1.84384,120700001.0
2006-06-19 11:47:00,1.84387,1.84431,1.84379,1.84431,100799998.0
2006-06-19 11:48:00,1.84439,1.84453,1.84433,1.8444,43700000.0
2006-06-19 11:49:00,1.84437,1.84447,1.84437,1.84447,71300001.0
2006-06-19 11:50:00,1.84459,1.84488,1.84459,1.84475,135600001.0
2006-06-19 11:51:00,1.84442,1.84442,1.8436,1.84362,75800002.0
2006-06-19 11:52:00,1.84371,1.84403,1.84371,1.84399,38500000.0
2006-06-19 11:53:00,1.84394,1.84431,1.84392,1.8443,87200000.0
2006-06-19 11:54:00,1.84423,1.84429,1.84415,1.84415,95499998.0
2006-06-19 11:55:00,1.8441,1.8441,1.84391,1.84394,33200000.0
2006-06-19 11:56:00,1.84396,1.84423,1.84385,1.84423,76799999.0
2006-06-19 11:57:00,1.84423,1.84448,1.84418,1.84448,78299999.0
2006-06-19 11:58:00,1.84454,1.84472,1.84448,1.84472,86400000.0
2006-06-19 11:59:00,1.84474,1.84504,1.84474,1.84502,65900001.0
2006-06-19 12:00:00,1.84504,1.84541,1.84504,1.84538,125999999.0
2006-06-19 12:01:00,1.84567,1.84622,1.84567,1.84622,49700000.0
2006-06-19 12:02:00,1.84631,1.84631,1.84584,1.84584,28800000.0
2006-06-19 12:03:00,1.84568,1.84581,1.84556,1.84563,44500000.0
2006-06-19 12:04:00,1.84569,1.84586,1.84559,1.84559,92900000.0
2006-06-19 12:05:00,1.8456,1.84571,1.84549,1.84563,76299999.0
2006-06-19 12:06:00,1.84576,1.84621,1.84576,1.84618,78399999.0
2006-06-19 12:07:00,1.84627,1.84642,1.84627,1.8464,99600001.0
2006-06-19 12:08:00,1.84632,1.84638,1.84628,1.84638,37000000.0
2006-06-19 12:09:00,1.84638,1.84642,1.84628,1.84642,15700000.0
2006-06-19 12:10:00,1.84638,1.84638,1.84624,1.84628,29300000.0
2006-06-19 12:11:00,1.84619,1.84619,1.84594,1.84594,95699999.0
2006-06-19 12:12:00,1.846,1.84613,1.84582,1.84603,65800000.0
2006-06-19 12:13:00,1.84619,1.84633,1.84619,1.84623,34200000.0
2006-06-19 12:14:00,1.84625,1.84628,1.84615,1.84628,51400001.0
2006-06-19 12:15:00,1.84629,1.84629,1.84616,1.84616,27500001.0
2006-06-19 12:16:00,1.84596,1.84596,1.84556,1.84565,50600001.0
2006-06-19 12:17:00,1.84572,1.84582,1.84566,1.8457,21400000.0
2006-06-19 12:18:00,1.84566,1.8457,1.84514,1.84516,104500002.0
2006-06-19 12:19:00,1.84506,1.84506,1.84486,1.84486,77600000.0
2006-06-19 12:20:00,1.84493,1.84501,1.8449,1.845,62400000.0
2006-06-19 12:21:00,1.8449,1.8449,1.84468,1.84478,61800001.0
2006-06-19 12:22:00,1.84474,1.84492,1.84473,1.84492,51300000.0
2006-06-19 12:23:00,1.84492,1.84492,1.84484,1.84484,64399999.0
2006-06-19 12:24:00,1.84488,1.84496,1.84488,1.84492,69700001.0
2006-06-19 12:25:00,1.84491,1.84491,1.84477,1.84481,53300000.0
2006-06-19 12:26:00,1.84485,1.84486,1.8445,1.8445,78199998.0
2006-06-19 12:27:00,1.84436,1.84436,1.84416,1.84421,70300001.0
2006-06-19 12:28:00,1.84432,1.84432,1.84421,1.84422,95600000.0
2006-06-19 12:29:00,1.84428,1.84442,1.84427,1.84442,64200001.0
2006-06-19 12:30:00,1.84447,1.84447,1.84432,1.84443,88800002.0
2006-06-19 12:31:00,1.84441,1.84441,1.84415,1.84428,105500000.0
2006-06-19 12:32:00,1.84432,1.84436,1.84426,1.84435,42400000.0
2006-06-19 12:33:00,1.84435,1.84436,1.84421,1.84436,36600000.0
2006-06-19 12:34:00,1.84436,1.84436,1.8442,1.8442,28300000.0
2006-06-19 12:35:00,1.84423,1.84443,1.84421,1.84434,111399999.0
2006-06-19 12:36:00,1.84441,1.84448,1.84433,1.84448,73300000.0
2006-06-19 12:37:00,1.84438,1.84456,1.84436,1.84448,43000000.0
2006-06-19 12:38:00,1.84457,1.84464,1.84453,1.84461,90900001.0
2006-06-19 12:39:00,1.84454,1.84465,1.84454,1.84461,27100000.0
2006-06-19 12:40:00,1.84464,1.84465,1.84454,1.84463,50000000.0
2006-06-19 12:41:00,1.84455,1.84467,1.84455,1.84467,17800000.0
2006-06-19 12:42:00,1.84469,1.84469,1.84455,1.84455,76300000.0
2006-06-19 12:43:00,1.84448,1.84454,1.8444,1.84441,100900001.0
2006-06-19 12:44:00,1.84435,1.84455,1.84435,1.84453,112800000.0
2006-06-19 12:45:00,1.84454,1.84454,1.84429,1.84435,35600000.0
2006-06-19 12:46:00,1.84433,1.84438,1.84422,1.84432,53300000.0
2006-06-19 12:47:00,1.84425,1.84425,1.84399,1.84399,102499999.0
2006-06-19 12:48:00,1.84397,1.84407,1.84392,1.84396,117199997.0
2006-06-19 12:49:00,1.84407,1.84427,1.84407,1.84426,67399999.0
2006-06-19 12:50:00,1.84432,1.84449,1.8443,1.84449,93000000.0
2006-06-19 12:51:00,1.84431,1.84478,1.84429,1.84478,87499999.0
2006-06-19 12:52:00,1.84476,1.84483,1.84456,1.84481,59500000.0
2006-06-19 12:53:00,1.84482,1.84484,1.84471,1.84481,48800000.0
2006-06-19 12:54:00,1.84479,1.84483,1.84456,1.84463,36000000.0
2006-06-19 12:55:00,1.8446,1.84472,1.8446,1.84472,15000000.0
2006-06-19 12:56:00,1.8447,1.84475,1.8446,1.84468,56900000.0
2006-06-19 12:57:00,1.84472,1.8448,1.84461,1.8447,56600001.0
2006-06-19 12:58:00,1.84472,1.84473,1.84465,1.84473,28500000.0
2006-06-19 12:59:00,1.84418,1.84427,1.84418,1.84427,59599998.0
2006-06-19 13:00:00,1.84402,1.84409,1.84398,1.84405,88300000.0
2006-06-19 13:01:00,1.84398,1.84411,1.84398,1.84401,38400000.0
2006-06-19 13:02:00,1.84395,1.84418,1.84395,1.84404,75069998.0
2006-06-19 13:03:00,1.84413,1.84417,1.84404,1.8441,50800000.0
2006-06-19 13:04:00,1.84412,1.84438,1.84412,1.84438,62600000.0
2006-06-19 13:05:00,1.84436,1.84441,1.8443,1.84432,86899999.0
2006-06-19 13:06:00,1.84447,1.84462,1.84442,1.84442,60100000.0
2006-06-19 13:07:00,1.84449,1.84468,1.84449,1.84465,88600001.0
2006-06-19 13:08:00,1.8447,1.84476,1.84466,1.84476,84100001.0
2006-06-19 13:09:00,1.84475,1.84524,1.84475,1.84524,16800000.0
2006-06-19 13:10:00,1.84525,1.84528,1.84515,1.84515,44200000.0
2006-06-19 13:11:00,1.84512,1.84519,1.84509,1.84514,116700000.0
2006-06-19 13:12:00,1.84518,1.84518,1.84502,1.84515,39400000.0
2006-06-19 13:13:00,1.84495,1.8451,1.84495,1.84508,88500000.0
2006-06-19 13:14:00,1.84502,1.84511,1.84501,1.84511,141600001.0
2006-06-19 13:15:00,1.84513,1.84513,1.84497,1.84501,46000000.0
2006-06-19 13:16:00,1.84498,1.84502,1.84492,1.84502,38500000.0
2006-06-19 13:17:00,1.84508,1.84537,1.84496,1.84533,54400001.0
2006-06-19 13:18:00,1.84541,1.84586,1.84541,1.84575,130700000.0
2006-06-19 13:19:00,1.84597,1.84605,1.84577,1.84587,97600001.0
2006-06-19 13:20:00,1.84586,1.84586,1.84559,1.84564,78000000.0
2006-06-19 13:21:00,1.84561,1.84561,1.84539,1.8454,52700002.0
2006-06-19 13:22:00,1.84548,1.84572,1.84548,1.84572,28700000.0
2006-06-19 13:23:00,1.84592,1.84611,1.84592,1.84607,17170000.0
2006-06-19 13:24:00,1.84602,1.84607,1.84596,1.84601,83000000.0
2006-06-19 13:25:00,1.84606,1.84608,1.84603,1.84605,39200000.0
2006-06-19 13:26:00,1.84596,1.84596,1.84579,1.84579,102200003.0
2006-06-19 13:27:00,1.84587,1.84592,1.84583,1.84589,57900000.0
2006-06-19 13:28:00,1.84589,1.84601,1.84589,1.84593,99699998.0
2006-06-19 13:29:00,1.84598,1.84607,1.84582,1.84586,142000001.0
2006-06-19 13:30:00,1.84586,1.84601,1.84586,1.84594,84000002.0
2006-06-19 13:31:00,1.84599,1.84626,1.84591,1.84626,42200000.0
2006-06-19 13:32:00,1.84631,1.84773,1.84631,1.84773,26600000.0
2006-06-19 13:33:00,1.84812,1.84818,1.84674,1.84674,72500000.0
2006-06-19 13:34:00,1.84656,1.84668,1.84636,1.84668,97300000.0
2006-06-19 13:35:00,1.84689,1.84699,1.84684,1.84689,55000000.0
2006-06-19 13:36:00,1.84698,1.84716,1.84696,1.84703,85500001.0
2006-06-19 13:37:00,1.84703,1.8471,1.84698,1.84698,47799999.0
2006-06-19 13:38:00,1.8471,1.84721,1.847,1.847,65000001.0
2006-06-19 13:39:00,1.84705,1.84714,1.84704,1.84704,71899999.0
2006-06-19 13:40:00,1.84711,1.84713,1.84703,1.84713,88700002.0
2006-06-19 13:41:00,1.84713,1.84713,1.84696,1.84696,100099998.0
2006-06-19 13:42:00,1.84692,1.847,1.84682,1.8469,79199999.0
2006-06-19 13:43:00,1.84691,1.84692,1.84679,1.84679,70900001.0
2006-06-19 13:44:00,1.84675,1.84683,1.84671,1.8468,44700000.0
2006-06-19 13:45:00,1.84672,1.8468,1.84668,1.8468,36800000.0
2006-06-19 13:46:00,1.84686,1.84686,1.84671,1.84677,106599998.0
2006-06-19 13:47:00,1.84682,1.84692,1.84677,1.84677,59999999.0
2006-06-19 13:48:00,1.84685,1.84685,1.84678,1.84685,151100001.0
2006-06-19 13:49:00,1.84687,1.84698,1.84679,1.84687,43400000.0
2006-06-19 13:50:00,1.84688,1.84688,1.84683,1.84683,33300000.0
2006-06-19 13:51:00,1.84674,1.84675,1.84664,1.84665,100899999.0
2006-06-19 13:52:00,1.8467,1.8467,1.8466,1.84665,70100001.0
2006-06-19 13:53:00,1.8466,1.8467,1.8466,1.8467,28000000.0
2006-06-19 13:54:00,1.84662,1.84662,1.84652,1.84662,20900000.0
2006-06-19 13:55:00,1.84659,1.84659,1.8465,1.84652,53800000.0
2006-06-19 13:56:00,1.84663,1.84679,1.84663,1.8467,90000001.0
2006-06-19 13:57:00,1.84682,1.84693,1.84682,1.84693,37899998.0
2006-06-19 13:58:00,1.84693,1.84705,1.84693,1.84693,83000000.0
2006-06-19 13:59:00,1.8469,1.84701,1.84684,1.847,103100001.0
2006-06-19 14:00:00,1.84698,1.84702,1.84692,1.84692,96899999.0
2006-06-19 14:01:00,1.84696,1.84696,1.84684,1.84685,85799999.0
2006-06-19 14:02:00,1.84684,1.84702,1.84683,1.84695,52300001.0
2006-06-19 14:03:00,1.8469,1.84704,1.8469,1.84696,55000002.0
2006-06-19 14:04:00,1.84695,1.84703,1.84695,1.847,55700001.0
2006-06-19 14:05:00,1.84695,1.84701,1.84695,1.84697,16950000.0
2006-06-19 14:06:00,1.8469,1.84699,1.84689,1.84695,79500002.0
2006-06-19 14:07:00,1.84692,1.84692,1.84685,1.84687,28300000.0
2006-06-19 14:08:00,1.84673,1.84673,1.84648,1.84656,59799999.0
2006-06-19 14:09:00,1.84669,1.84669,1.84666,1.84666,23200000.0
2006-06-19 14:10:00,1.84672,1.84672,1.84648,1.8465,44800000.0
2006-06-19 14:11:00,1.84642,1.8466,1.84642,1.84644,31000000.0
2006-06-19 14:12:00,1.84643,1.8467,1.84643,1.84647,41799999.0
2006-06-19 14:13:00,1.84649,1.84672,1.84649,1.84654,42000000.0
2006-06-19 14:14:00,1.84648,1.84661,1.84647,1.84661,61800000.0
2006-06-19 14:15:00,1.84655,1.84655,1.84639,1.84645,23900000.0
2006-06-19 14:16:00,1.84647,1.84656,1.84646,1.84646,20000000.0
2006-06-19 14:17:00,1.84644,1.84644,1.84631,1.84635,40200000.0
2006-06-19 14:18:00,1.84638,1.84648,1.8463,1.8463,58200000.0
2006-06-19 14:19:00,1.8463,1.8463,1.84605,1.84605,43599999.0
2006-06-19 14:20:00,1.84588,1.84589,1.84561,1.84562,35800001.0
2006-06-19 14:21:00,1.84532,1.84532,1.84481,1.84481,33900000.0
2006-06-19 14:22:00,1.84477,1.84492,1.84474,1.84479,72200000.0
2006-06-19 14:23:00,1.84489,1.84519,1.84489,1.84511,75300000.0
2006-06-19 14:24:00,1.84512,1.84518,1.84489,1.84489,99999999.0
2006-06-19 14:25:00,1.84487,1.84492,1.84475,1.84475,101300000.0
2006-06-19 14:26:00,1.84471,1.84471,1.84426,1.84428,58200000.0
2006-06-19 14:27:00,1.84426,1.84465,1.84423,1.84462,55500000.0
2006-06-19 14:28:00,1.84446,1.84446,1.84418,1.84418,79899998.0
2006-06-19 14:29:00,1.84429,1.84429,1.84379,1.84379,70899998.0
2006-06-19 14:30:00,1.84391,1.84404,1.84388,1.84394,36300000.0
2006-06-19 14:31:00,1.84401,1.84405,1.84349,1.84349,36099999.0
2006-06-19 14:32:00,1.8434,1.84367,1.84339,1.84362,91700000.0
2006-06-19 14:33:00,1.84352,1.84375,1.84352,1.84368,96700000.0
2006-06-19 14:34:00,1.84367,1.8437,1.84297,1.84305,80600001.0
2006-06-19 14:35:00,1.84279,1.84279,1.84234,1.84234,56100001.0
2006-06-19 14:36:00,1.84254,1.84303,1.84254,1.84295,87799999.0
2006-06-19 14:37:00,1.84304,1.84321,1.84299,1.84318,58100000.0
2006-06-19 14:38:00,1.84322,1.84346,1.84322,1.84338,45200001.0
2006-06-19 14:39:00,1.8433,1.84341,1.84319,1.84326,82500000.0
2006-06-19 14:40:00,1.84325,1.84331,1.84316,1.84326,41400000.0
2006-06-19 14:41:00,1.84307,1.84307,1.84285,1.84285,37900000.0
2006-06-19 14:42:00,1.84279,1.84279,1.8425,1.8425,52200000.0
2006-06-19 14:43:00,1.84261,1.84274,1.84259,1.84268,39800000.0
2006-06-19 14:44:00,1.84271,1.84272,1.8425,1.84263,87300000.0
2006-06-19 14:45:00,1.84264,1.84297,1.84264,1.84297,64200000.0
2006-06-19 14:46:00,1.84302,1.84312,1.84302,1.84311,22900000.0
2006-06-19 14:47:00,1.84302,1.84304,1.84284,1.8429,56500000.0
2006-06-19 14:48:00,1.84291,1.84296,1.84283,1.84283,56100001.0
2006-06-19 14:49:00,1.84285,1.8429,1.84269,1.84269,77400001.0
2006-06-19 14:50:00,1.84279,1.84299,1.84279,1.84291,62400000.0
2006-06-19 14:51:00,1.84293,1.84301,1.84287,1.84293,86800002.0
2006-06-19 14:52:00,1.84288,1.84301,1.84288,1.84301,42800001.0
2006-06-19 14:53:00,1.84302,1.84303,1.84296,1.84299,51100000.0
2006-06-19 14:54:00,1.84297,1.84302,1.84292,1.84292,93700000.0
2006-06-19 14:55:00,1.84284,1.84304,1.84277,1.84304,95099998.0
2006-06-19 14:56:00,1.84294,1.84294,1.84265,1.84282,57500001.0
2006-06-19 14:57:00,1.84282,1.84288,1.84254,1.84254,65900001.0
2006-06-19 14:58:00,1.84262,1.8427,1.84252,1.84252,133099997.0
2006-06-19 14:59:00,1.84248,1.84248,1.84232,1.84233,62700000.0
2006-06-19 15:00:00,1.84225,1.84225,1.84165,1.84165,91900000.0
2006-06-19 15:01:00,1.84147,1.84185,1.84147,1.84182,82899998.0
2006-06-19 15:02:00,1.84176,1.84176,1.84143,1.84143,37500000.0
2006-06-19 15:03:00,1.84153,1.84177,1.84153,1.84177,37300001.0
2006-06-19 15:04:00,1.84181,1.84193,1.84175,1.84193,73300001.0
2006-06-19 15:05:00,1.84185,1.84185,1.84164,1.8417,62900000.0
2006-06-19 15:06:00,1.84156,1.8416,1.84147,1.8415,53700000.0
2006-06-19 15:07:00,1.84137,1.84137,1.84101,1.84118,58299999.0
2006-06-19 15:08:00,1.84116,1.84134,1.84115,1.84116,35300000.0
2006-06-19 15:09:00,1.84118,1.84136,1.84115,1.84136,74500001.0
2006-06-19 15:10:00,1.84139,1.84146,1.84139,1.84146,5500000.0
2006-06-19 15:11:00,1.8415,1.8415,1.84122,1.84122,69800001.0
2006-06-19 15:12:00,1.84133,1.84149,1.84133,1.84149,71099998.0
2006-06-19 15:13:00,1.84144,1.8415,1.8414,1.8415,101400000.0
2006-06-19 15:14:00,1.84149,1.84154,1.84119,1.8413,53600000.0
2006-06-19 15:15:00,1.84123,1.84125,1.84111,1.84117,71699999.0
2006-06-19 15:16:00,1.84109,1.84141,1.84105,1.84141,39000000.0
2006-06-19 15:17:00,1.84139,1.84156,1.84138,1.84156,102100002.0
2006-06-19 15:18:00,1.84167,1.84167,1.84148,1.8416,141600000.0
2006-06-19 15:19:00,1.84157,1.84169,1.8415,1.84152,60600000.0
2006-06-19 15:20:00,1.84159,1.84168,1.84139,1.8415,51500001.0
2006-06-19 15:21:00,1.84156,1.84158,1.84145,1.84158,40900000.0
2006-06-19 15:22:00,1.84171,1.84174,1.84162,1.8417,110799998.0
2006-06-19 15:23:00,1.84172,1.84181,1.84167,1.84167,97299999.0
2006-06-19 15:24:00,1.84172,1.84175,1.84164,1.8417,86900000.0
2006-06-19 15:25:00,1.8417,1.8419,1.84155,1.84187,111700000.0
2006-06-19 15:26:00,1.84178,1.84206,1.84174,1.84174,102100000.0
2006-06-19 15:27:00,1.84175,1.8418,1.84171,1.84171,55900000.0
2006-06-19 15:28:00,1.84176,1.84176,1.84157,1.84164,68800000.0
2006-06-19 15:29:00,1.84172,1.84172,1.84154,1.84154,46500000.0
2006-06-19 15:30:00,1.84151,1.84162,1.84148,1.8415,75500001.0
2006-06-19 15:31:00,1.84158,1.84158,1.84139,1.84148,140999999.0
2006-06-19 15:32:00,1.84142,1.84152,1.84116,1.84132,100600002.0
2006-06-19 15:33:00,1.84133,1.84133,1.84118,1.84118,37200000.0
2006-06-19 15:34:00,1.8411,1.84118,1.84051,1.84051,97720000.0
2006-06-19 15:35:00,1.8405,1.84063,1.84039,1.84059,59300001.0
2006-06-19 15:36:00,1.84046,1.84085,1.84046,1.84085,48200000.0
2006-06-19 15:37:00,1.84092,1.84098,1.84091,1.84094,23900000.0
2006-06-19 15:38:00,1.8409,1.84106,1.84086,1.84106,95300000.0
2006-06-19 15:39:00,1.84106,1.84114,1.841,1.84112,90900000.0
2006-06-19 15:40:00,1.84119,1.84138,1.84119,1.84134,96000000.0
2006-06-19 15:41:00,1.84145,1.84162,1.84145,1.84145,50200000.0
2006-06-19 15:42:00,1.8414,1.84191,1.8414,1.84182,113300001.0
2006-06-19 15:43:00,1.84176,1.84182,1.84172,1.84179,56299999.0
2006-06-19 15:44:00,1.8417,1.84171,1.84161,1.84171,42200000.0
2006-06-19 15:45:00,1.84181,1.84188,1.84164,1.84169,92700002.0
2006-06-19 15:46:00,1.84163,1.84163,1.84148,1.8415,23900000.0
2006-06-19 15:47:00,1.8414,1.84153,1.84139,1.84139,52200000.0
2006-06-19 15:48:00,1.84148,1.84151,1.84131,1.84132,55400000.0
2006-06-19 15:49:00,1.84141,1.84144,1.84134,1.84144,73099999.0
2006-06-19 15:50:00,1.84149,1.84167,1.84149,1.84149,41800000.0
2006-06-19 15:51:00,1.84148,1.84152,1.8413,1.8414,74000002.0
2006-06-19 15:52:00,1.84133,1.84144,1.84132,1.84133,62700000.0
2006-06-19 15:53:00,1.84138,1.84152,1.84138,1.84145,68999999.0
2006-06-19 15:54:00,1.84145,1.84152,1.84142,1.84144,44600000.0
2006-06-19 15:55:00,1.84148,1.84151,1.84135,1.84138,83170002.0
2006-06-19 15:56:00,1.84137,1.84146,1.84128,1.84141,45800000.0
2006-06-19 15:57:00,1.84145,1.84171,1.84139,1.84169,47500000.0
2006-06-19 15:58:00,1.84163,1.84163,1.84143,1.84147,84000000.0
2006-06-19 15:59:00,1.84145,1.84165,1.8414,1.84165,46500000.0
2006-06-19 16:00:00,1.84177,1.84179,1.84116,1.84116,26900000.0
2006-06-19 16:01:00,1.84117,1.84119,1.84098,1.84119,98700001.0
2006-06-19 16:02:00,1.84104,1.84104,1.84081,1.84081,37300001.0
2006-06-19 16:03:00,1.84077,1.84077,1.84005,1.8401,92199999.0
2006-06-19 16:04:00,1.84017,1.84043,1.84017,1.84042,105100000.0
2006-06-19 16:05:00,1.84043,1.84052,1.84039,1.84041,37200000.0
2006-06-19 16:06:00,1.84031,1.8404,1.84019,1.84036,55699999.0
2006-06-19 16:07:00,1.84007,1.84007,1.83958,1.83979,12200000.0
2006-06-19 16:08:00,1.83983,1.84,1.83983,1.84,26000000.0
2006-06-19 16:09:00,1.83963,1.83963,1.83885,1.83885,65199998.0
2006-06-19 16:10:00,1.83889,1.83905,1.83889,1.83902,71699999.0
2006-06-19 16:11:00,1.83917,1.83937,1.83917,1.83937,44200000.0
2006-06-19 16:12:00,1.83934,1.83942,1.83919,1.8392,55000001.0
2006-06-19 16:13:00,1.83915,1.8393,1.83903,1.8393,72200001.0
2006-06-19 16:14:00,1.83937,1.83947,1.83925,1.83925,30500000.0
2006-06-19 16:15:00,1.83936,1.83953,1.83936,1.83946,66800000.0
2006-06-19 16:16:00,1.83935,1.83945,1.83921,1.83921,72300000.0
2006-06-19 16:17:00,1.83924,1.83934,1.83914,1.8393,60600000.0
2006-06-19 16:18:00,1.83926,1.8393,1.83919,1.83919,101199999.0
2006-06-19 16:19:00,1.83931,1.83962,1.83931,1.83957,8200000.0
2006-06-19 16:20:00,1.83945,1.83957,1.83945,1.83953,59200001.0
2006-06-19 16:21:00,1.83949,1.8396,1.83942,1.83951,33350000.0
2006-06-19 16:22:00,1.83926,1.8393,1.839,1.839,122899999.0
2006-06-19 16:23:00,1.83872,1.83906,1.83872,1.83906,82600002.0
2006-06-19 16:24:00,1.83903,1.83909,1.83897,1.83904,155599999.0
2006-06-19 16:25:00,1.83907,1.83919,1.83904,1.83919,33000000.0
2006-06-19 16:26:00,1.83928,1.83939,1.83924,1.83938,77000000.0
2006-06-19 16:27:00,1.83934,1.83953,1.83933,1.83953,16300000.0
2006-06-19 16:28:00,1.83977,1.84004,1.83972,1.83975,51300001.0
2006-06-19 16:29:00,1.83995,1.83995,1.83958,1.83958,83400001.0
2006-06-19 16:30:00,1.83961,1.83977,1.83935,1.83937,52799998.0
2006-06-19 16:31:00,1.83943,1.83975,1.83938,1.83975,65600000.0
2006-06-19 16:32:00,1.84001,1.84011,1.83993,1.83999,81300000.0
2006-06-19 16:33:00,1.8399,1.84031,1.83986,1.83997,105800001.0
2006-06-19 16:34:00,1.83992,1.84012,1.83988,1.8401,65700001.0
2006-06-19 16:35:00,1.84012,1.84014,1.84001,1.84013,78400000.0
2006-06-19 16:36:00,1.84007,1.84012,1.83955,1.83955,46899999.0
2006-06-19 16:37:00,1.83924,1.83924,1.83846,1.83884,112500002.0
2006-06-19 16:38:00,1.83896,1.83921,1.83896,1.83898,39800001.0
2006-06-19 16:39:00,1.83872,1.83892,1.83866,1.83892,45999999.0
2006-06-19 16:40:00,1.83889,1.83927,1.83888,1.83918,59199999.0
2006-06-19 16:41:00,1.83889,1.83914,1.83885,1.83885,67600000.0
2006-06-19 16:42:00,1.83877,1.83885,1.83869,1.83885,104600001.0
2006-06-19 16:43:00,1.83871,1.83871,1.83861,1.83861,14300000.0
2006-06-19 16:44:00,1.8386,1.83868,1.83841,1.83848,131800000.0
2006-06-19 16:45:00,1.83842,1.83842,1.83828,1.83835,83800000.0
2006-06-19 16:46:00,1.8383,1.83833,1.83817,1.83817,32200000.0
2006-06-19 16:47:00,1.8382,1.83839,1.83817,1.83817,82300000.0
2006-06-19 16:48:00,1.83825,1.83837,1.83814,1.83835,81700001.0
2006-06-19 16:49:00,1.83835,1.83836,1.83827,1.83828,28400000.0
2006-06-19 16:50:00,1.83828,1.83837,1.83823,1.83829,25500000.0
2006-06-19 16:51:00,1.83831,1.83836,1.83826,1.83835,93799999.0
2006-06-19 16:52:00,1.83837,1.83841,1.83801,1.83808,85200000.0
2006-06-19 16:53:00,1.838,1.83813,1.838,1.83812,66399999.0
2006-06-19 16:54:00,1.83812,1.83826,1.83812,1.83819,77900001.0
2006-06-19 16:55:00,1.83817,1.83817,1.83803,1.83809,51900000.0
2006-06-19 16:56:00,1.83801,1.83801,1.83785,1.83785,29700000.0
2006-06-19 16:57:00,1.83795,1.83811,1.83794,1.83811,57000001.0
2006-06-19 16:58:00,1.83806,1.83806,1.83787,1.83787,65699998.0
2006-06-19 16:59:00,1.83775,1.83778,1.83744,1.83762,98000001.0
2006-06-19 17:00:00,1.83744,1.83759,1.83728,1.83756,70400000.0
2006-06-19 17:01:00,1.83774,1.83783,1.8372,1.8372,69700000.0
2006-06-19 17:02:00,1.83722,1.83762,1.83722,1.83758,98900001.0
2006-06-19 17:03:00,1.83769,1.83774,1.83755,1.83769,32700000.0
2006-06-19 17:04:00,1.83763,1.83771,1.83758,1.83767,48900000.0
2006-06-19 17:05:00,1.83761,1.83802,1.83754,1.83785,78700000.0
2006-06-19 17:06:00,1.83788,1.83828,1.83788,1.83828,58300000.0
2006-06-19 17:07:00,1.83845,1.83882,1.83845,1.83882,57999999.0
2006-06-19 17:08:00,1.83879,1.83879,1.83817,1.83818,68399999.0
2006-06-19 17:09:00,1.83829,1.83853,1.83829,1.83845,58200000.0
2006-06-19 17:10:00,1.83841,1.83844,1.83821,1.83844,57700000.0
2006-06-19 17:11:00,1.83842,1.83842,1.83815,1.83825,76200000.0
2006-06-19 17:12:00,1.83825,1.83828,1.83786,1.83786,61200000.0
2006-06-19 17:13:00,1.83786,1.83801,1.83786,1.83801,43300000.0
2006-06-19 17:14:00,1.83816,1.83816,1.83812,1.83814,41800000.0
2006-06-19 17:15:00,1.83805,1.8382,1.83805,1.83815,31000000.0
2006-06-19 17:16:00,1.83819,1.83842,1.83819,1.83842,38100000.0
2006-06-19 17:17:00,1.83841,1.83851,1.83815,1.83815,86699998.0
2006-06-19 17:18:00,1.838,1.838,1.83786,1.83798,38200000.0
2006-06-19 17:19:00,1.83793,1.83805,1.83784,1.83784,45100001.0
2006-06-19 17:20:00,1.83782,1.83793,1.83782,1.83793,81900000.0
2006-06-19 17:21:00,1.83789,1.83789,1.83768,1.8377,63300001.0
2006-06-19 17:22:00,1.83773,1.83774,1.83732,1.83733,103300000.0
2006-06-19 17:23:00,1.83736,1.83749,1.83728,1.8374,54800000.0
2006-06-19 17:24:00,1.83759,1.83786,1.83759,1.83784,36100000.0
2006-06-19 17:25:00,1.83782,1.83782,1.83762,1.83765,93199999.0
2006-06-19 17:26:00,1.83767,1.83776,1.8376,1.83767,125900001.0
2006-06-19 17:27:00,1.83773,1.83773,1.83743,1.83744,31500000.0
2006-06-19 17:28:00,1.83755,1.83755,1.83729,1.83729,45399999.0
2006-06-19 17:29:00,1.83713,1.83726,1.83705,1.83726,30800001.0
2006-06-19 17:30:00,1.83727,1.83736,1.83706,1.83707,94399999.0
2006-06-19 17:31:00,1.83691,1.83691,1.83676,1.83687,50000000.0
2006-06-19 17:32:00,1.83694,1.837,1.83682,1.83693,50700000.0
2006-06-19 17:33:00,1.83696,1.83702,1.83682,1.83689,50699999.0
2006-06-19 17:34:00,1.83697,1.83704,1.83695,1.83704,88199999.0
2006-06-19 17:35:00,1.83707,1.83707,1.83687,1.8369,67799999.0
2006-06-19 17:36:00,1.8369,1.83732,1.83686,1.83732,90100000.0
2006-06-19 17:37:00,1.83737,1.83751,1.83737,1.83749,28000000.0
2006-06-19 17:38:00,1.83743,1.83743,1.83735,1.83736,40700000.0
2006-06-19 17:39:00,1.83743,1.83753,1.83735,1.83753,56300002.0
2006-06-19 17:40:00,1.83753,1.83758,1.83734,1.83736,124899998.0
2006-06-19 17:41:00,1.83743,1.83745,1.83732,1.83732,44700000.0
2006-06-19 17:42:00,1.83728,1.83747,1.83728,1.83747,72899999.0
2006-06-19 17:43:00,1.83753,1.83755,1.83731,1.83747,44000000.0
2006-06-19 17:44:00,1.83757,1.83764,1.83747,1.83747,59799999.0
2006-06-19 17:45:00,1.83746,1.8376,1.83746,1.8376,25500000.0
2006-06-19 17:46:00,1.83756,1.83768,1.83747,1.83758,100900000.0
2006-06-19 17:47:00,1.8375,1.83761,1.83749,1.83761,22000000.0
2006-06-19 17:48:00,1.83768,1.83777,1.83768,1.83771,37200000.0
2006-06-19 17:49:00,1.83773,1.83781,1.83768,1.83781,58500001.0
2006-06-19 17:50:00,1.8378,1.83827,1.8378,1.83825,31500000.0
2006-06-19 17:51:00,1.83837,1.83855,1.83836,1.83838,77200000.0
2006-06-19 17:52:00,1.83844,1.83858,1.83834,1.83855,40000000.0
2006-06-19 17:53:00,1.83848,1.83849,1.83842,1.83844,22100000.0
2006-06-19 17:54:00,1.83838,1.8384,1.8383,1.83839,36200000.0
2006-06-19 17:55:00,1.83848,1.83867,1.83848,1.83858,77999999.0
2006-06-19 17:56:00,1.83859,1.83903,1.83859,1.83903,13000000.0
2006-06-19 17:57:00,1.8391,1.83921,1.83906,1.83906,38800000.0
2006-06-19 17:58:00,1.83907,1.83942,1.83907,1.83928,28400000.0
2006-06-19 17:59:00,1.83934,1.83973,1.83934,1.83969,67399999.0
2006-06-19 18:00:00,1.83988,1.84019,1.83988,1.84019,89500002.0
2006-06-19 18:01:00,1.84037,1.8407,1.84036,1.84052,956099994.0
2006-06-19 18:02:00,1.84052,1.8406,1.84039,1.84039,1068049997.0
2006-06-19 18:03:00,1.84035,1.84045,1.84014,1.84014,1313099999.0
2006-06-19 18:04:00,1.84022,1.84028,1.84007,1.84007,954047000.0
2006-06-19 18:05:00,1.84004,1.84023,1.83997,1.84017,1126099993.0
2006-06-19 18:06:00,1.84019,1.84026,1.84013,1.84017,1036599996.0
2006-06-19 18:07:00,1.84015,1.84026,1.84006,1.84023,1203800003.0
2006-06-19 18:08:00,1.84023,1.84023,1.83999,1.84007,1279000003.0
2006-06-19 18:09:00,1.84005,1.84005,1.83962,1.83964,525000003.0
2006-06-19 18:10:00,1.83957,1.83965,1.83945,1.83965,830599997.0
2006-06-19 18:11:00,1.83958,1.83964,1.83948,1.83961,540649999.0
2006-06-19 18:12:00,1.83963,1.83977,1.8396,1.83967,805250002.0
2006-06-19 18:13:00,1.83967,1.83978,1.83963,1.83966,595449996.0
2006-06-19 18:14:00,1.83973,1.83982,1.83963,1.83965,824049995.0
2006-06-19 18:15:00,1.83969,1.83969,1.83955,1.83965,829100002.0
2006-06-19 18:16:00,1.83966,1.83976,1.83962,1.83967,760999993.0
2006-06-19 18:17:00,1.83967,1.83974,1.83962,1.8397,500000005.0
2006-06-19 18:18:00,1.83967,1.83969,1.8395,1.83962,823100002.0
2006-06-19 18:19:00,1.83965,1.83971,1.83956,1.83957,543399998.0
2006-06-19 18:20:00,1.83959,1.83966,1.83956,1.83958,412699999.0
2006-06-19 18:21:00,1.83953,1.8396,1.83935,1.83935,681499999.0
2006-06-19 18:22:00,1.83933,1.83937,1.83925,1.8393,539299998.0
2006-06-19 18:23:00,1.8393,1.83935,1.83925,1.83935,805999997.0
2006-06-19 18:24:00,1.8394,1.83953,1.83931,1.83943,762700004.0
2006-06-19 18:25:00,1.83941,1.83959,1.83941,1.83942,564299995.0
2006-06-19 18:26:00,1.83953,1.83965,1.83946,1.83963,630700002.0
2006-06-19 18:27:00,1.83956,1.8396,1.83947,1.8396,786600007.0
2006-06-19 18:28:00,1.83955,1.83966,1.83953,1.83956,381299998.0
2006-06-19 18:29:00,1.83953,1.83965,1.83949,1.83963,674650002.0
2006-06-19 18:30:00,1.8397,1.8399,1.83963,1.83963,665420001.0
2006-06-19 18:31:00,1.83962,1.83981,1.83962,1.8397,386600000.0
2006-06-19 18:32:00,1.83979,1.84032,1.83979,1.84012,392700003.0
2006-06-19 18:33:00,1.84004,1.84006,1.83925,1.83925,712499998.0
2006-06-19 18:34:00,1.8392,1.83931,1.83909,1.83915,572500000.0
2006-06-19 18:35:00,1.83915,1.83934,1.83915,1.83926,372199999.0
2006-06-19 18:36:00,1.83922,1.83928,1.83911,1.83928,59400000.0
2006-06-19 18:37:00,1.8393,1.8393,1.83925,1.83925,86500000.0
2006-06-19 18:38:00,1.83927,1.83927,1.83911,1.83913,199900000.0
2006-06-19 18:39:00,1.83903,1.83915,1.83893,1.83893,221500001.0
2006-06-19 18:40:00,1.83888,1.8389,1.8388,1.83885,377499996.0
2006-06-19 18:41:00,1.83887,1.83925,1.83887,1.83918,305100004.0
2006-06-19 18:42:00,1.8392,1.83924,1.83915,1.83918,128200001.0
2006-06-19 18:43:00,1.83912,1.83912,1.83859,1.83861,119800000.0
2006-06-19 18:44:00,1.8385,1.83852,1.83806,1.83838,441599998.0
2006-06-19 18:45:00,1.83833,1.8384,1.83821,1.83838,206799996.0
2006-06-19 18:46:00,1.8384,1.8384,1.83835,1.83835,194199999.0
2006-06-19 18:47:00,1.83836,1.83842,1.83829,1.83835,207900000.0
2006-06-19 18:48:00,1.83835,1.83889,1.83835,1.83889,296900000.0
2006-06-19 18:49:00,1.83898,1.83902,1.83895,1.83901,104500000.0
2006-06-19 18:50:00,1.83902,1.83902,1.83873,1.8388,205100002.0
2006-06-19 18:51:00,1.83887,1.83906,1.8388,1.83889,416599999.0
2006-06-19 18:52:00,1.8388,1.83889,1.83868,1.83889,505100002.0
2006-06-19 18:53:00,1.8388,1.8388,1.83854,1.83854,456100000.0
2006-06-19 18:54:00,1.83851,1.83873,1.8384,1.8384,257600004.0
2006-06-19 18:55:00,1.83841,1.83871,1.83841,1.83862,783500001.0
2006-06-19 18:56:00,1.83867,1.83887,1.83867,1.83887,325099998.0
2006-06-19 18:57:00,1.83892,1.83908,1.8389,1.839,365399999.0
2006-06-19 18:58:00,1.83897,1.83903,1.83871,1.83871,642970002.0
2006-06-19 18:59:00,1.83867,1.83868,1.83837,1.83837,450900001.0
2006-06-19 19:00:00,1.83828,1.83864,1.83828,1.83847,244699999.0
2006-06-19 19:01:00,1.83847,1.83914,1.83845,1.83914,138900000.0
2006-06-19 19:02:00,1.83901,1.83901,1.83875,1.83875,371799999.0
2006-06-19 19:03:00,1.83874,1.83881,1.83858,1.83866,481700003.0
2006-06-19 19:04:00,1.83877,1.83896,1.83871,1.8389,207000001.0
2006-06-19 19:05:00,1.83891,1.83898,1.83891,1.83898,192400000.0
2006-06-19 19:06:00,1.83901,1.83914,1.83888,1.83893,625400002.0
2006-06-19 19:07:00,1.83893,1.839,1.83889,1.83892,384000002.0
2006-06-19 19:08:00,1.83889,1.83915,1.83889,1.83915,488900002.0
2006-06-19 19:09:00,1.8392,1.83925,1.83892,1.83905,197200000.0
2006-06-19 19:10:00,1.83906,1.83907,1.8389,1.83893,449299997.0
2006-06-19 19:11:00,1.83893,1.83897,1.83887,1.83893,185000001.0
2006-06-19 19:12:00,1.83898,1.83909,1.83896,1.83896,192600000.0
2006-06-19 19:13:00,1.83897,1.83897,1.83875,1.83889,429100001.0
2006-06-19 19:14:00,1.83882,1.83882,1.83856,1.83856,263099998.0
2006-06-19 19:15:00,1.83848,1.83855,1.83838,1.83839,404200001.0
2006-06-19 19:16:00,1.83835,1.83835,1.83829,1.8383,100900000.0
2006-06-19 19:17:00,1.83833,1.83838,1.83831,1.83838,221199998.0
2006-06-19 19:18:00,1.83838,1.83846,1.83823,1.83834,211900001.0
2006-06-19 19:19:00,1.8383,1.8383,1.83792,1.83792,298300004.0
2006-06-19 19:20:00,1.83794,1.83809,1.83793,1.83803,308699999.0
2006-06-19 19:21:00,1.83805,1.83811,1.83799,1.83805,374899998.0
2006-06-19 19:22:00,1.83802,1.83802,1.83779,1.83786,319699995.0
2006-06-19 19:23:00,1.83784,1.83809,1.83783,1.83809,376600006.0
2006-06-19 19:24:00,1.83813,1.83815,1.83804,1.83815,160800000.0
2006-06-19 19:25:00,1.83813,1.83813,1.83795,1.83802,101399998.0
2006-06-19 19:26:00,1.83797,1.83797,1.83785,1.83787,338300000.0
2006-06-19 19:27:00,1.83793,1.83801,1.83783,1.83787,550200005.0
2006-06-19 19:28:00,1.83786,1.83799,1.83783,1.83795,370499999.0
2006-06-19 19:29:00,1.83789,1.838,1.83787,1.83793,312999998.0
2006-06-19 19:30:00,1.83791,1.83791,1.8377,1.83783,460700000.0
2006-06-19 19:31:00,1.83785,1.8379,1.8378,1.8379,199046994.0
2006-06-19 19:32:00,1.83792,1.83795,1.83783,1.83783,370099997.0
2006-06-19 19:33:00,1.83785,1.83793,1.83782,1.83793,219900001.0
2006-06-19 19:34:00,1.8379,1.8379,1.8378,1.83785,200499999.0
2006-06-19 19:35:00,1.83788,1.83812,1.83788,1.83805,324400000.0
2006-06-19 19:36:00,1.83799,1.83802,1.83788,1.83802,333800001.0
2006-06-19 19:37:00,1.838,1.83813,1.838,1.83806,321300001.0
2006-06-19 19:38:00,1.83806,1.83815,1.83806,1.83806,51600000.0
2006-06-19 19:39:00,1.83808,1.83815,1.83808,1.8381,180500000.0
2006-06-19 19:40:00,1.83807,1.83813,1.83803,1.83805,373500003.0
2006-06-19 19:41:00,1.83805,1.83812,1.83789,1.83789,304099999.0
2006-06-19 19:42:00,1.83786,1.83798,1.83786,1.83793,211500000.0
2006-06-19 19:43:00,1.83793,1.83799,1.8379,1.83795,110400000.0
2006-06-19 19:44:00,1.83796,1.83824,1.83796,1.83808,293199999.0
2006-06-19 19:45:00,1.83814,1.83818,1.83807,1.83812,236000001.0
2006-06-19 19:46:00,1.83813,1.83819,1.83809,1.83815,283199999.0
2006-06-19 19:47:00,1.83813,1.83813,1.83805,1.8381,113300002.0
2006-06-19 19:48:00,1.83812,1.83814,1.83808,1.83814,189900000.0
2006-06-19 19:49:00,1.83817,1.83818,1.83804,1.83818,294500003.0
2006-06-19 19:50:00,1.83822,1.83831,1.8382,1.83825,352600002.0
2006-06-19 19:51:00,1.83816,1.83827,1.83813,1.83827,262200001.0
2006-06-19 19:52:00,1.83827,1.83827,1.83816,1.83823,176100000.0
2006-06-19 19:53:00,1.83829,1.83829,1.83822,1.83822,67100000.0
2006-06-19 19:54:00,1.83823,1.83833,1.83823,1.83827,140199999.0
2006-06-19 19:55:00,1.83818,1.83821,1.8381,1.8381,96499998.0
2006-06-19 19:56:00,1.83803,1.83803,1.83789,1.838,395499999.0
2006-06-19 19:57:00,1.83792,1.83802,1.83787,1.83787,364099999.0
2006-06-19 19:58:00,1.83788,1.83798,1.83784,1.83794,344250000.0
2006-06-19 19:59:00,1.83793,1.83809,1.83793,1.83802,390099994.0
2006-06-19 20:00:00,1.83798,1.83802,1.83793,1.83793,205600000.0
2006-06-19 20:01:00,1.83792,1.838,1.83792,1.83795,219400000.0
2006-06-19 20:02:00,1.83793,1.83793,1.8378,1.83785,161800000.0
2006-06-19 20:03:00,1.83787,1.83808,1.83786,1.83805,121000001.0
2006-06-19 20:04:00,1.83807,1.83807,1.83793,1.83802,206100001.0
2006-06-19 20:05:00,1.838,1.8381,1.838,1.83805,137999999.0
2006-06-19 20:06:00,1.83807,1.83837,1.83807,1.83831,207599999.0
2006-06-19 20:07:00,1.83835,1.83853,1.83832,1.8384,126399998.0
2006-06-19 20:08:00,1.83845,1.83855,1.83838,1.83845,351799999.0
2006-06-19 20:09:00,1.83842,1.83846,1.83835,1.8384,129400000.0
2006-06-19 20:10:00,1.83839,1.83842,1.8383,1.83832,125099998.0
2006-06-19 20:11:00,1.83842,1.83858,1.83842,1.83858,57500000.0
2006-06-19 20:12:00,1.83855,1.83871,1.83851,1.83865,405250002.0
2006-06-19 20:13:00,1.83862,1.8387,1.8386,1.8386,213300000.0
2006-06-19 20:14:00,1.83874,1.83909,1.83874,1.83903,103299999.0
2006-06-19 20:15:00,1.83904,1.83916,1.83897,1.83897,465499998.0
2006-06-19 20:16:00,1.83892,1.839,1.83891,1.83892,177700001.0
2006-06-19 20:17:00,1.83893,1.83906,1.83893,1.83897,125900003.0
2006-06-19 20:18:00,1.83895,1.83902,1.83893,1.83895,181400000.0
2006-06-19 20:19:00,1.83898,1.839,1.83893,1.839,233199998.0
2006-06-19 20:20:00,1.83895,1.83906,1.83893,1.839,227850000.0
2006-06-19 20:21:00,1.839,1.83902,1.839,1.839,151200000.0
2006-06-19 20:22:00,1.839,1.83906,1.83897,1.83897,166900000.0
2006-06-19 20:23:00,1.83897,1.83918,1.83896,1.83918,341600003.0
2006-06-19 20:24:00,1.8392,1.83927,1.83917,1.83923,98199998.0
2006-06-19 20:25:00,1.83925,1.83931,1.83915,1.83928,463700002.0
2006-06-19 20:26:00,1.83923,1.83927,1.83911,1.83923,477900003.0
2006-06-19 20:27:00,1.83931,1.83941,1.83927,1.83941,288300003.0
2006-06-19 20:28:00,1.83937,1.8394,1.8393,1.83935,295799999.0
2006-06-19 20:29:00,1.8394,1.83943,1.83935,1.83935,209100001.0
2006-06-19 20:30:00,1.83935,1.83942,1.8393,1.83935,844700000.0
2006-06-19 20:31:00,1.83943,1.83953,1.83941,1.83945,604199996.0
2006-06-19 20:32:00,1.83942,1.83942,1.83913,1.83913,588800001.0
2006-06-19 20:33:00,1.83907,1.83913,1.83898,1.83898,194400000.0
2006-06-19 20:34:00,1.83905,1.83932,1.83904,1.83904,100899999.0
2006-06-19 20:35:00,1.83899,1.83908,1.83899,1.839,70400001.0
2006-06-19 20:36:00,1.83904,1.83928,1.83904,1.83928,140500003.0
2006-06-19 20:37:00,1.83925,1.8393,1.83922,1.83923,227200002.0
2006-06-19 20:38:00,1.83918,1.83918,1.83878,1.83878,209700000.0
2006-06-19 20:39:00,1.83884,1.83891,1.83877,1.83885,214800002.0
2006-06-19 20:40:00,1.83888,1.83898,1.83884,1.83893,181900000.0
2006-06-19 20:41:00,1.83891,1.83918,1.83891,1.83914,237500000.0
2006-06-19 20:42:00,1.83924,1.83932,1.83924,1.83927,20500000.0
2006-06-19 20:43:00,1.8393,1.83933,1.8392,1.83925,234700002.0
2006-06-19 20:44:00,1.83927,1.83948,1.83925,1.83945,461300005.0
2006-06-19 20:45:00,1.8395,1.8395,1.83942,1.83945,98099998.0
2006-06-19 20:46:00,1.83944,1.83944,1.83929,1.83931,115600000.0
2006-06-19 20:47:00,1.83928,1.83937,1.83921,1.83937,321799999.0
2006-06-19 20:48:00,1.83935,1.83935,1.8392,1.83931,186346992.0
2006-06-19 20:49:00,1.83929,1.83938,1.8392,1.83938,102200001.0
2006-06-19 20:50:00,1.83939,1.83953,1.83936,1.83953,430099999.0
2006-06-19 20:51:00,1.83955,1.83955,1.83945,1.8395,295500002.0
2006-06-19 20:52:00,1.83949,1.8395,1.83941,1.83941,216199998.0
2006-06-19 20:53:00,1.8394,1.83955,1.83938,1.83946,573400000.0
2006-06-19 20:54:00,1.83951,1.83957,1.83943,1.83947,416099999.0
2006-06-19 20:55:00,1.83953,1.83992,1.83953,1.83974,323299999.0
2006-06-19 20:56:00,1.83976,1.84002,1.83974,1.84002,429699997.0
2006-06-19 20:57:00,1.84006,1.84021,1.84003,1.84003,606300004.0
2006-06-19 20:58:00,1.84,1.84,1.83962,1.83969,215299996.0
2006-06-19 20:59:00,1.83966,1.83974,1.83952,1.83956,742350000.0
2006-06-19 21:00:00,1.83952,1.83965,1.83952,1.83961,486900002.0
2006-06-19 21:01:00,1.83957,1.83965,1.83955,1.83964,444899997.0
2006-06-19 21:02:00,1.83967,1.8398,1.83967,1.83979,210200000.0
2006-06-19 21:03:00,1.83973,1.83974,1.83967,1.8397,275499998.0
2006-06-19 21:04:00,1.83969,1.83977,1.83959,1.83975,234699998.0
2006-06-19 21:05:00,1.83978,1.84009,1.83978,1.84004,298600001.0
2006-06-19 21:06:00,1.84003,1.84009,1.84003,1.84009,282800000.0
2006-06-19 21:07:00,1.8401,1.84015,1.84007,1.84015,102800001.0
2006-06-19 21:08:00,1.84015,1.84015,1.84012,1.84012,72650002.0
2006-06-19 21:09:00,1.84007,1.84019,1.84004,1.84004,103700000.0
2006-06-19 21:10:00,1.84008,1.84008,1.84002,1.84005,117799999.0
2006-06-19 21:11:00,1.84,1.84008,1.84,1.84005,77700000.0
2006-06-19 21:12:00,1.84003,1.84003,1.83987,1.83987,104499999.0
2006-06-19 21:13:00,1.8398,1.83989,1.83979,1.83979,309999996.0
2006-06-19 21:14:00,1.8398,1.83985,1.83975,1.8398,307100000.0
2006-06-19 21:15:00,1.83985,1.83985,1.83973,1.83983,215500001.0
2006-06-19 21:16:00,1.83985,1.83985,1.8398,1.8398,48900000.0
2006-06-19 21:17:00,1.8398,1.83983,1.83973,1.83983,209100000.0
2006-06-19 21:18:00,1.8398,1.8398,1.83962,1.83962,30400000.0
2006-06-19 21:19:00,1.83965,1.83967,1.8396,1.83965,52000000.0
2006-06-19 21:20:00,1.83961,1.83961,1.83945,1.83946,276000000.0
2006-06-19 21:21:00,1.83944,1.83957,1.83944,1.8395,191300002.0
2006-06-19 21:22:00,1.83945,1.83985,1.83945,1.83982,224799998.0
2006-06-19 21:23:00,1.83987,1.83987,1.83968,1.8398,103499997.0
2006-06-19 21:24:00,1.83978,1.84002,1.83978,1.84002,161200000.0
2006-06-19 21:25:00,1.84003,1.84013,1.83992,1.84013,163900000.0
2006-06-19 21:26:00,1.8403,1.84047,1.84015,1.8404,137500002.0
2006-06-19 21:27:00,1.84048,1.8405,1.84025,1.84025,123299998.0
2006-06-19 21:28:00,1.84017,1.8402,1.84007,1.84008,209800001.0
2006-06-19 21:29:00,1.84005,1.84005,1.84005,1.84005,1300000.0
2006-06-19 21:30:00,1.83995,1.84005,1.83985,1.83993,97299998.0
2006-06-19 21:31:00,1.83988,1.83988,1.83967,1.83975,38700001.0
2006-06-19 21:32:00,1.83979,1.83983,1.83961,1.83969,238500002.0
2006-06-19 21:33:00,1.83968,1.84002,1.83965,1.83992,293599999.0
2006-06-19 21:34:00,1.83992,1.83995,1.83983,1.83983,205000001.0
2006-06-19 21:35:00,1.83988,1.83988,1.8398,1.8398,27600000.0
2006-06-19 21:36:00,1.83985,1.84022,1.83985,1.84011,94570000.0
2006-06-19 21:37:00,1.84013,1.84023,1.84003,1.84016,171700000.0
2006-06-19 21:38:00,1.84016,1.8404,1.84016,1.84033,155200000.0
2006-06-19 21:39:00,1.84046,1.84049,1.84038,1.84045,95600000.0
2006-06-19 21:40:00,1.84044,1.84046,1.84041,1.84045,189599996.0
2006-06-19 21:41:00,1.84053,1.84101,1.84053,1.84085,218000001.0
2006-06-19 21:42:00,1.84091,1.841,1.84082,1.841,98099999.0
2006-06-19 21:43:00,1.84097,1.8412,1.84094,1.84103,63700000.0
2006-06-19 21:44:00,1.84098,1.84103,1.84092,1.84094,121100001.0
2006-06-19 21:45:00,1.84093,1.84097,1.84085,1.84094,65900000.0
2006-06-19 21:46:00,1.84095,1.84098,1.84085,1.84086,120400001.0
2006-06-19 21:47:00,1.84081,1.84081,1.84061,1.84061,203500000.0
2006-06-19 21:48:00,1.84056,1.84068,1.84056,1.84067,86100000.0
2006-06-19 21:49:00,1.84064,1.84071,1.84057,1.84071,50000000.0
2006-06-19 21:50:00,1.84069,1.84078,1.84063,1.84078,37500000.0
2006-06-19 21:51:00,1.8408,1.84089,1.84077,1.84085,222999997.0
2006-06-19 21:52:00,1.84086,1.84086,1.84072,1.84076,57499998.0
2006-06-19 21:53:00,1.8407,1.8407,1.84055,1.84055,54500000.0
2006-06-19 21:54:00,1.84058,1.84062,1.84045,1.84045,110400001.0
2006-06-19 21:55:00,1.84047,1.84055,1.84045,1.8405,176400000.0
2006-06-19 21:56:00,1.8405,1.84058,1.8405,1.84055,82199999.0
2006-06-19 21:57:00,1.84057,1.84063,1.84052,1.84052,62499999.0
2006-06-19 21:58:00,1.84053,1.84068,1.84053,1.84068,88499999.0
2006-06-19 21:59:00,1.8407,1.84075,1.84065,1.84065,365000002.0
2006-06-19 22:00:00,1.84075,1.84085,1.84067,1.8407,176000001.0
2006-06-19 22:01:00,1.84068,1.84075,1.84063,1.84068,85900000.0
2006-06-19 22:02:00,1.8407,1.84074,1.84061,1.84073,134200000.0
2006-06-19 22:03:00,1.84071,1.84087,1.84071,1.84087,137199999.0
2006-06-19 22:04:00,1.84085,1.8409,1.84066,1.8409,205799999.0
2006-06-19 22:05:00,1.84092,1.84097,1.84072,1.84092,127199999.0
2006-06-19 22:06:00,1.84092,1.84096,1.84086,1.84095,14300000.0
2006-06-19 22:07:00,1.84107,1.84109,1.84103,1.84105,55400000.0
2006-06-19 22:08:00,1.84101,1.84101,1.84085,1.84095,80099999.0
2006-06-19 22:09:00,1.84104,1.8411,1.84104,1.84106,78199998.0
2006-06-19 22:10:00,1.84101,1.8412,1.84101,1.8412,34200000.0
2006-06-19 22:11:00,1.84133,1.84133,1.84114,1.8412,75100000.0
2006-06-19 22:12:00,1.84118,1.84122,1.84104,1.84104,138300000.0
2006-06-19 22:13:00,1.84105,1.84108,1.84105,1.84105,72300000.0
2006-06-19 22:14:00,1.84103,1.84103,1.84099,1.84103,43100000.0
2006-06-19 22:15:00,1.84115,1.84133,1.84105,1.84105,250900000.0
2006-06-19 22:16:00,1.84099,1.84114,1.84096,1.84098,283600002.0
2006-06-19 22:17:00,1.84095,1.84103,1.84085,1.84103,42900001.0
2006-06-19 22:18:00,1.84105,1.84105,1.84095,1.84095,89600000.0
2006-06-19 22:19:00,1.84097,1.84105,1.84097,1.841,41800000.0
2006-06-19 22:20:00,1.84105,1.84117,1.84102,1.84117,69099999.0
2006-06-19 22:21:00,1.84117,1.84117,1.84102,1.84105,115399998.0
2006-06-19 22:22:00,1.8411,1.84117,1.84105,1.84105,59000000.0
2006-06-19 22:23:00,1.84102,1.84117,1.84087,1.84088,186100001.0
2006-06-19 22:24:00,1.84092,1.84106,1.84092,1.84097,78100000.0
2006-06-19 22:25:00,1.84096,1.84098,1.84092,1.84094,113800000.0
2006-06-19 22:26:00,1.84095,1.84104,1.84095,1.84104,46000001.0
2006-06-19 22:27:00,1.84102,1.84108,1.84095,1.841,83500001.0
2006-06-19 22:28:00,1.84107,1.84109,1.84099,1.84105,49200000.0
2006-06-19 22:29:00,1.84105,1.84114,1.84097,1.84097,191469996.0
2006-06-19 22:30:00,1.84095,1.84095,1.84085,1.84092,105300001.0
2006-06-19 22:31:00,1.84091,1.84095,1.8409,1.84095,72100002.0
2006-06-19 22:32:00,1.84095,1.841,1.84095,1.84095,371199996.0
2006-06-19 22:33:00,1.84095,1.841,1.84095,1.84095,102699999.0
2006-06-19 22:34:00,1.84095,1.841,1.84087,1.8409,190699999.0
2006-06-19 22:35:00,1.84095,1.84105,1.84095,1.84105,85199999.0
2006-06-19 22:36:00,1.84109,1.84117,1.84105,1.84105,57799999.0
2006-06-19 22:37:00,1.84115,1.84115,1.8411,1.8411,114400002.0
2006-06-19 22:38:00,1.84108,1.84125,1.84108,1.84115,91500001.0
2006-06-19 22:39:00,1.8411,1.8411,1.8411,1.8411,50500000.0
2006-06-19 22:40:00,1.84113,1.84117,1.8411,1.84112,115900000.0
2006-06-19 22:41:00,1.8411,1.84114,1.84108,1.84114,109599999.0
2006-06-19 22:42:00,1.84106,1.84117,1.84101,1.84117,58099999.0
2006-06-19 22:43:00,1.8411,1.8411,1.841,1.84102,83499999.0
2006-06-19 22:44:00,1.84105,1.8411,1.84103,1.84108,187700001.0
2006-06-19 22:45:00,1.84105,1.84105,1.84088,1.84088,121000000.0
2006-06-19 22:46:00,1.84083,1.84102,1.84082,1.84102,120699998.0
2006-06-19 22:47:00,1.84105,1.84108,1.841,1.84108,80400001.0
2006-06-19 22:48:00,1.84108,1.84112,1.84101,1.84101,43700001.0
2006-06-19 22:49:00,1.84097,1.84097,1.84087,1.84091,43000000.0
2006-06-19 22:50:00,1.84069,1.84082,1.84062,1.84082,97700000.0
2006-06-19 22:51:00,1.84079,1.84082,1.84079,1.84082,13300000.0
2006-06-19 22:52:00,1.84093,1.84093,1.84084,1.8409,31900000.0
2006-06-19 22:53:00,1.84086,1.84087,1.84051,1.84087,56100001.0
2006-06-19 22:54:00,1.84097,1.84106,1.84092,1.84092,77000000.0
2006-06-19 22:55:00,1.84088,1.84104,1.84081,1.84104,26100000.0
2006-06-19 22:56:00,1.84109,1.84123,1.84109,1.84119,68600000.0
2006-06-19 22:57:00,1.8412,1.8412,1.8412,1.8412,7200000.0
2006-06-19 22:58:00,1.8412,1.84133,1.84113,1.84115,110800000.0
2006-06-19 22:59:00,1.8411,1.8411,1.841,1.84105,140299996.0
2006-06-19 23:00:00,1.84085,1.841,1.84085,1.841,15700000.0
2006-06-19 23:01:00,1.84098,1.84123,1.84089,1.84094,99699999.0
2006-06-19 23:02:00,1.84083,1.841,1.8407,1.8409,45900000.0
2006-06-19 23:03:00,1.84098,1.84116,1.84077,1.84086,84500002.0
2006-06-19 23:04:00,1.84087,1.84091,1.84062,1.84062,57400000.0
2006-06-19 23:05:00,1.84087,1.84132,1.84087,1.84128,53700001.0
2006-06-19 23:06:00,1.84112,1.84112,1.84098,1.84112,34900000.0
2006-06-19 23:07:00,1.84105,1.84124,1.84094,1.84108,84700002.0
2006-06-19 23:08:00,1.84113,1.84129,1.84109,1.84113,113099999.0
2006-06-19 23:09:00,1.841,1.84136,1.84089,1.84106,102999998.0
2006-06-19 23:10:00,1.84096,1.8411,1.84096,1.84108,25000000.0
2006-06-19 23:11:00,1.84117,1.84122,1.84096,1.84096,51300000.0
2006-06-19 23:12:00,1.84111,1.84118,1.84099,1.84104,58900001.0
2006-06-19 23:13:00,1.84115,1.84157,1.84115,1.84141,56700001.0
2006-06-19 23:14:00,1.84134,1.84148,1.84112,1.84127,78000000.0
2006-06-19 23:15:00,1.84143,1.84145,1.84124,1.8413,80500000.0
2006-06-19 23:16:00,1.84135,1.84151,1.8412,1.84131,79300000.0
2006-06-19 23:17:00,1.84126,1.84149,1.84126,1.84149,84899999.0
2006-06-19 23:18:00,1.8415,1.84155,1.84113,1.84128,45400000.0
2006-06-19 23:19:00,1.8413,1.8415,1.84115,1.84131,53200000.0
2006-06-19 23:20:00,1.8412,1.84145,1.8411,1.84133,41000000.0
2006-06-19 23:21:00,1.84135,1.84151,1.84117,1.84132,44800000.0
2006-06-19 23:22:00,1.84137,1.84157,1.84109,1.84118,92499999.0
2006-06-19 23:23:00,1.84116,1.8415,1.84116,1.8413,37900000.0
2006-06-19 23:24:00,1.84138,1.84152,1.84126,1.84126,62600000.0
2006-06-19 23:25:00,1.84137,1.84139,1.84116,1.84128,117799999.0
2006-06-19 23:26:00,1.84139,1.84139,1.84123,1.84123,99599999.0
2006-06-19 23:27:00,1.84114,1.8413,1.84108,1.8413,19800000.0
2006-06-19 23:28:00,1.8413,1.8413,1.84103,1.84104,45400001.0
2006-06-19 23:29:00,1.84113,1.84122,1.84106,1.8412,60800000.0
2006-06-19 23:30:00,1.84127,1.84138,1.84108,1.84135,87300000.0
2006-06-19 23:31:00,1.84105,1.8411,1.84101,1.84102,84199999.0
2006-06-19 23:32:00,1.84098,1.84099,1.84065,1.84069,45400000.0
2006-06-19 23:33:00,1.84065,1.84065,1.84065,1.84065,200000.0
2006-06-19 23:34:00,1.84063,1.84068,1.8406,1.8406,31100000.0
2006-06-19 23:35:00,1.84057,1.8407,1.84057,1.8407,7000000.0
2006-06-19 23:36:00,1.84066,1.84066,1.84061,1.84061,12900000.0
2006-06-19 23:37:00,1.84058,1.84058,1.84057,1.84057,32799999.0
2006-06-19 23:38:00,1.84045,1.84055,1.84045,1.84055,48800000.0
2006-06-19 23:39:00,1.8405,1.84052,1.8405,1.84052,17600000.0
2006-06-19 23:40:00,1.84045,1.8405,1.84044,1.8405,85199999.0
2006-06-19 23:41:00,1.8405,1.8405,1.8404,1.84048,64500000.0
2006-06-19 23:42:00,1.84052,1.84052,1.84038,1.84047,52600001.0
2006-06-19 23:43:00,1.8405,1.84057,1.8405,1.84055,71300000.0
2006-06-19 23:44:00,1.8405,1.8405,1.8405,1.8405,1900000.0
2006-06-19 23:45:00,1.84055,1.84057,1.8404,1.84057,47400001.0
2006-06-19 23:46:00,1.84055,1.84055,1.84055,1.84055,1000000.0
2006-06-19 23:47:00,1.84055,1.84055,1.8405,1.8405,37600002.0
2006-06-19 23:48:00,1.8405,1.84055,1.8405,1.8405,38400000.0
2006-06-19 23:49:00,1.84052,1.84052,1.84038,1.84038,24300000.0
2006-06-19 23:50:00,1.84039,1.84042,1.84037,1.84037,22300000.0
2006-06-19 23:51:00,1.84034,1.84038,1.84034,1.84038,8900000.0
2006-06-19 23:52:00,1.84036,1.84037,1.84036,1.84036,15100000.0
2006-06-19 23:53:00,1.84035,1.84035,1.84035,1.84035,2500000.0
2006-06-19 23:54:00,1.8404,1.8404,1.8403,1.8403,6000000.0
2006-06-19 23:55:00,1.84035,1.84035,1.84035,1.84035,4500000.0
2006-06-19 23:56:00,1.84021,1.84024,1.84021,1.84024,4900000.0
2006-06-19 23:57:00,1.84012,1.84012,1.84008,1.84008,3200000.0
2006-06-19 23:58:00,1.8401,1.8401,1.84005,1.84005,27800000.0
2006-06-19 23:59:00,1.8401,1.8401,1.8401,1.8401,52500001.0
2006-06-20 00:00:00,1.84009,1.84011,1.83995,1.83995,104100002.0
2006-06-20 00:01:00,1.83988,1.83988,1.83987,1.83987,1300000.0
2006-06-20 00:02:00,1.83983,1.83983,1.83973,1.83983,36000000.0
2006-06-20 00:03:00,1.8398,1.83985,1.83975,1.83985,51600000.0
2006-06-20 00:04:00,1.83974,1.83986,1.83974,1.83986,36600000.0
2006-06-20 00:05:00,1.83995,1.83995,1.83995,1.83995,6900000.0
2006-06-20 00:06:00,1.83995,1.83995,1.83995,1.83995,5600000.0
2006-06-20 00:07:00,1.83981,1.83986,1.83963,1.83963,32600000.0
2006-06-20 00:08:00,1.83967,1.83967,1.83958,1.83958,9600000.0
2006-06-20 00:09:00,1.8396,1.83965,1.8396,1.8396,82300002.0
2006-06-20 00:10:00,1.83965,1.83965,1.83965,1.83965,6300000.0
2006-06-20 00:11:00,1.83965,1.83965,1.8396,1.8396,31999999.0
2006-06-20 00:12:00,1.83967,1.83967,1.83967,1.83967,13900000.0
2006-06-20 00:13:00,1.83957,1.83967,1.83957,1.83963,88099998.0
2006-06-20 00:14:00,1.83963,1.83964,1.83958,1.83964,40846994.0
2006-06-20 00:15:00,1.83965,1.83965,1.83965,1.83965,1200000.0
2006-06-20 00:16:00,1.83976,1.83976,1.83966,1.8397,23100000.0
2006-06-20 00:17:00,1.83977,1.83983,1.83977,1.83977,86100000.0
2006-06-20 00:18:00,1.83982,1.83982,1.83957,1.83967,59800001.0
2006-06-20 00:19:00,1.83968,1.83968,1.83957,1.83964,44600000.0
2006-06-20 00:20:00,1.83963,1.83967,1.83963,1.83967,7200000.0
2006-06-20 00:21:00,1.83965,1.83965,1.83965,1.83965,13200000.0
2006-06-20 00:22:00,1.83962,1.8397,1.83962,1.8397,13700000.0
2006-06-20 00:23:00,1.83971,1.83971,1.83961,1.83965,21900000.0
2006-06-20 00:24:00,1.83958,1.83968,1.83958,1.83961,35000000.0
2006-06-20 00:25:00,1.83956,1.83971,1.83949,1.83949,28900000.0
2006-06-20 00:26:00,1.8396,1.83965,1.83957,1.8396,21900000.0
2006-06-20 00:27:00,1.83952,1.83965,1.83952,1.8396,89299998.0
2006-06-20 00:28:00,1.83967,1.83968,1.83958,1.83967,39300000.0
2006-06-20 00:29:00,1.83965,1.83975,1.83965,1.83975,136999999.0
2006-06-20 00:30:00,1.83973,1.83973,1.83967,1.83967,16000000.0
2006-06-20 00:31:00,1.8397,1.8397,1.8397,1.8397,6100000.0
2006-06-20 00:32:00,1.83967,1.83973,1.83967,1.83973,16800000.0
2006-06-20 00:33:00,1.83975,1.83975,1.83975,1.83975,6400000.0
2006-06-20 00:34:00,1.83975,1.83975,1.83972,1.83972,47799999.0
2006-06-20 00:35:00,1.83976,1.83976,1.83976,1.83976,1700000.0
2006-06-20 00:36:00,1.83978,1.83988,1.83978,1.83987,63000002.0
2006-06-20 00:37:00,1.83982,1.83988,1.83978,1.83985,36400000.0
2006-06-20 00:38:00,1.83977,1.83977,1.83975,1.83975,13100000.0
2006-06-20 00:39:00,1.83983,1.83985,1.8398,1.8398,20500000.0
2006-06-20 00:40:00,1.83984,1.84,1.83974,1.84,83500001.0
2006-06-20 00:41:00,1.84002,1.84008,1.84,1.84008,101100001.0
2006-06-20 00:42:00,1.8402,1.84055,1.8402,1.8403,37900000.0
2006-06-20 00:43:00,1.84028,1.84028,1.8402,1.8402,28300000.0
2006-06-20 00:44:00,1.84022,1.84029,1.84022,1.84029,64200000.0
2006-06-20 00:45:00,1.84033,1.84046,1.84033,1.84046,15100000.0
2006-06-20 00:46:00,1.8404,1.84042,1.84027,1.8404,90900001.0
2006-06-20 00:47:00,1.84034,1.84034,1.84025,1.84032,67600001.0
2006-06-20 00:48:00,1.84027,1.8403,1.8401,1.8403,58800001.0
2006-06-20 00:49:00,1.8403,1.84033,1.84026,1.84026,37599999.0
2006-06-20 00:50:00,1.84027,1.84032,1.84025,1.84025,52300001.0
2006-06-20 00:51:00,1.8403,1.8403,1.8403,1.8403,4500000.0
2006-06-20 00:52:00,1.84029,1.84037,1.84023,1.84037,44300000.0
2006-06-20 00:53:00,1.84043,1.84066,1.84043,1.8405,41500000.0
2006-06-20 00:54:00,1.84058,1.84061,1.84027,1.8405,58600000.0
2006-06-20 00:55:00,1.84058,1.84088,1.84056,1.84073,89399998.0
2006-06-20 00:56:00,1.84062,1.8408,1.8406,1.84063,53900000.0
2006-06-20 00:57:00,1.84082,1.84089,1.84058,1.8406,35200000.0
2006-06-20 00:58:00,1.8405,1.8405,1.84037,1.84042,52800000.0
2006-06-20 00:59:00,1.84043,1.84043,1.84024,1.8403,56600001.0
2006-06-20 01:00:00,1.84031,1.84042,1.84031,1.84042,9700000.0
2006-06-20 01:01:00,1.84038,1.8404,1.84038,1.8404,5900000.0
2006-06-20 01:02:00,1.84043,1.84053,1.84043,1.84044,32000000.0
2006-06-20 01:03:00,1.84055,1.84055,1.84045,1.84055,80900000.0
2006-06-20 01:04:00,1.84052,1.84055,1.84048,1.84048,84400002.0
2006-06-20 01:05:00,1.84053,1.84053,1.84039,1.8404,25300000.0
2006-06-20 01:06:00,1.8404,1.84045,1.8404,1.8404,28800000.0
2006-06-20 01:07:00,1.8404,1.84045,1.8404,1.8404,45600001.0
2006-06-20 01:08:00,1.8404,1.84045,1.8404,1.84045,16900000.0
2006-06-20 01:09:00,1.84037,1.84037,1.84007,1.84007,34100000.0
2006-06-20 01:10:00,1.84002,1.84041,1.84002,1.84032,29950000.0
2006-06-20 01:11:00,1.84029,1.84029,1.8402,1.84023,58500000.0
2006-06-20 01:12:00,1.84008,1.84008,1.83996,1.84005,21500000.0
2006-06-20 01:13:00,1.84009,1.84014,1.83998,1.84013,30800000.0
2006-06-20 01:14:00,1.84002,1.8401,1.83996,1.83996,81700000.0
2006-06-20 01:15:00,1.83988,1.84006,1.83973,1.83997,101399999.0
2006-06-20 01:16:00,1.83993,1.83993,1.83986,1.83988,32300000.0
2006-06-20 01:17:00,1.83989,1.83992,1.83982,1.83986,48000000.0
2006-06-20 01:18:00,1.8399,1.8399,1.83985,1.8399,85899998.0
2006-06-20 01:19:00,1.83983,1.83985,1.83983,1.83985,29000000.0
2006-06-20 01:20:00,1.83987,1.83993,1.83987,1.83993,2600000.0
2006-06-20 01:21:00,1.83986,1.83993,1.83986,1.83993,29300000.0
2006-06-20 01:22:00,1.83994,1.84,1.83987,1.83995,63899999.0
2006-06-20 01:23:00,1.83995,1.84,1.83995,1.84,29700001.0
2006-06-20 01:24:00,1.83999,1.84014,1.83999,1.84014,47299999.0
2006-06-20 01:25:00,1.84021,1.84027,1.84018,1.84019,106699999.0
2006-06-20 01:26:00,1.84017,1.8403,1.8401,1.84023,47900000.0
2006-06-20 01:27:00,1.84014,1.84031,1.84014,1.84025,55000000.0
2006-06-20 01:28:00,1.84013,1.84018,1.84006,1.84011,41700000.0
2006-06-20 01:29:00,1.84028,1.84028,1.84015,1.84022,58699999.0
2006-06-20 01:30:00,1.84025,1.84025,1.84002,1.84002,80200001.0
2006-06-20 01:31:00,1.84007,1.84024,1.84007,1.84018,101900000.0
2006-06-20 01:32:00,1.84017,1.84025,1.84017,1.84025,9600000.0
2006-06-20 01:33:00,1.84031,1.84038,1.84023,1.84032,55300000.0
2006-06-20 01:34:00,1.84037,1.84037,1.84023,1.84035,39000000.0
2006-06-20 01:35:00,1.84029,1.84037,1.84028,1.84037,79600002.0
2006-06-20 01:36:00,1.8404,1.84049,1.84038,1.84045,75400001.0
2006-06-20 01:37:00,1.8405,1.8405,1.84042,1.84048,41100000.0
2006-06-20 01:38:00,1.84045,1.84052,1.84045,1.84045,40899999.0
2006-06-20 01:39:00,1.8405,1.8405,1.84045,1.8405,45999999.0
2006-06-20 01:40:00,1.84047,1.84047,1.84045,1.84045,16400000.0
2006-06-20 01:41:00,1.8405,1.8405,1.84037,1.84045,43900000.0
2006-06-20 01:42:00,1.84045,1.8405,1.8404,1.84045,62100000.0
2006-06-20 01:43:00,1.84045,1.8405,1.84045,1.8405,24400000.0
2006-06-20 01:44:00,1.84044,1.84048,1.84044,1.84048,21900000.0
2006-06-20 01:45:00,1.84057,1.84058,1.84052,1.84053,48899999.0
2006-06-20 01:46:00,1.84049,1.84049,1.8404,1.84041,45000000.0
2006-06-20 01:47:00,1.84049,1.84049,1.84046,1.84046,24200000.0
2006-06-20 01:48:00,1.84046,1.84054,1.8404,1.84054,23500000.0
2006-06-20 01:49:00,1.84055,1.84055,1.84055,1.84055,51100001.0
2006-06-20 01:50:00,1.84049,1.84049,1.84031,1.84031,5200000.0
2006-06-20 01:51:00,1.84026,1.8404,1.84026,1.84037,53400000.0
2006-06-20 01:52:00,1.8403,1.84047,1.84023,1.84042,86200001.0
2006-06-20 01:53:00,1.84047,1.84061,1.84041,1.84041,87999999.0
2006-06-20 01:54:00,1.84035,1.84055,1.84035,1.84055,74000000.0
2006-06-20 01:55:00,1.84063,1.84063,1.84056,1.84059,30600000.0
2006-06-20 01:56:00,1.84062,1.84062,1.84046,1.84046,33900000.0
2006-06-20 01:57:00,1.84036,1.84043,1.84029,1.8403,61200000.0
2006-06-20 01:58:00,1.84029,1.8404,1.83997,1.8402,38100000.0
2006-06-20 01:59:00,1.84016,1.84016,1.84001,1.84001,50499999.0
2006-06-20 02:00:00,1.84,1.84011,1.83998,1.84002,65400000.0
2006-06-20 02:01:00,1.83995,1.83995,1.83988,1.83988,16800000.0
2006-06-20 02:02:00,1.83973,1.83973,1.83951,1.83969,50800000.0
2006-06-20 02:03:00,1.83974,1.83974,1.83964,1.8397,26500000.0
2006-06-20 02:04:00,1.83964,1.83967,1.8396,1.83964,29000000.0
2006-06-20 02:05:00,1.83964,1.83976,1.83964,1.83976,44600000.0
2006-06-20 02:06:00,1.83978,1.83978,1.83967,1.83972,6600000.0
2006-06-20 02:07:00,1.83967,1.83973,1.83947,1.83947,36800000.0
2006-06-20 02:08:00,1.83941,1.83947,1.83932,1.83935,97500000.0
2006-06-20 02:09:00,1.8393,1.83932,1.83914,1.83914,99699997.0
2006-06-20 02:10:00,1.83916,1.83916,1.83891,1.83902,143299998.0
2006-06-20 02:11:00,1.83912,1.83937,1.83908,1.83937,74199999.0
2006-06-20 02:12:00,1.83932,1.83934,1.83917,1.83917,90700002.0
2006-06-20 02:13:00,1.8392,1.83925,1.83905,1.83922,128300003.0
2006-06-20 02:14:00,1.83925,1.83931,1.83923,1.83927,93199999.0
2006-06-20 02:15:00,1.83926,1.83928,1.83917,1.83926,34399999.0
2006-06-20 02:16:00,1.8392,1.83925,1.8392,1.8392,44500000.0
2006-06-20 02:17:00,1.83925,1.83925,1.8392,1.8392,45800001.0
2006-06-20 02:18:00,1.8392,1.83925,1.83915,1.83925,86099999.0
2006-06-20 02:19:00,1.8392,1.83925,1.83915,1.83925,11100000.0
2006-06-20 02:20:00,1.83925,1.83925,1.83915,1.83925,23200000.0
2006-06-20 02:21:00,1.83921,1.83933,1.83919,1.83932,60600000.0
2006-06-20 02:22:00,1.83925,1.83935,1.83925,1.83927,101100001.0
2006-06-20 02:23:00,1.8393,1.83933,1.83925,1.83929,32000000.0
2006-06-20 02:24:00,1.8393,1.83935,1.8393,1.8393,24400000.0
2006-06-20 02:25:00,1.83923,1.83935,1.83923,1.8393,54299999.0
2006-06-20 02:26:00,1.83928,1.83929,1.83914,1.83922,67799999.0
2006-06-20 02:27:00,1.83916,1.83926,1.83912,1.83914,59400000.0
2006-06-20 02:28:00,1.83914,1.83923,1.83909,1.83909,46100000.0
2006-06-20 02:29:00,1.83915,1.83919,1.83904,1.83904,59299999.0
2006-06-20 02:30:00,1.83893,1.83915,1.83893,1.83915,24400000.0
2006-06-20 02:31:00,1.83922,1.83922,1.83887,1.83913,27000000.0
2006-06-20 02:32:00,1.83912,1.83918,1.83908,1.83908,60400000.0
2006-06-20 02:33:00,1.83916,1.83929,1.83904,1.83904,50750000.0
2006-06-20 02:34:00,1.83903,1.83913,1.83903,1.83907,50000001.0
2006-06-20 02:35:00,1.83912,1.83912,1.839,1.83907,37200000.0
2006-06-20 02:36:00,1.83908,1.83909,1.839,1.83901,36600000.0
2006-06-20 02:37:00,1.83911,1.83911,1.83911,1.83911,28100000.0
2006-06-20 02:38:00,1.83907,1.83915,1.83907,1.83915,53599999.0
2006-06-20 02:39:00,1.83911,1.83911,1.83893,1.839,96200001.0
2006-06-20 02:40:00,1.83895,1.83895,1.83895,1.83895,48800001.0
2006-06-20 02:41:00,1.83895,1.839,1.83895,1.83895,81799997.0
2006-06-20 02:42:00,1.83898,1.839,1.83893,1.839,62599998.0
2006-06-20 02:43:00,1.83887,1.83887,1.83869,1.83869,11900000.0
2006-06-20 02:44:00,1.83857,1.8388,1.83857,1.83859,84500000.0
2006-06-20 02:45:00,1.83835,1.83835,1.83807,1.83807,49799998.0
2006-06-20 02:46:00,1.83809,1.83814,1.83805,1.83805,54300000.0
2006-06-20 02:47:00,1.83822,1.83847,1.83822,1.83841,40000001.0
2006-06-20 02:48:00,1.83835,1.8385,1.83823,1.8385,41500000.0
2006-06-20 02:49:00,1.83853,1.83866,1.8385,1.83866,14800000.0
2006-06-20 02:50:00,1.83871,1.83878,1.83871,1.83875,22200000.0
2006-06-20 02:51:00,1.83865,1.83883,1.83862,1.83883,37200000.0
2006-06-20 02:52:00,1.83876,1.8388,1.83865,1.83872,52200000.0
2006-06-20 02:53:00,1.83879,1.83886,1.83874,1.83883,93600002.0
2006-06-20 02:54:00,1.83887,1.83899,1.83887,1.83892,73600000.0
2006-06-20 02:55:00,1.83883,1.83886,1.83874,1.83886,31600000.0
2006-06-20 02:56:00,1.83899,1.83913,1.83899,1.83901,71800000.0
2006-06-20 02:57:00,1.83898,1.83905,1.83885,1.8389,106600001.0
2006-06-20 02:58:00,1.83889,1.83897,1.83887,1.83897,82800001.0
2006-06-20 02:59:00,1.8389,1.83894,1.83875,1.83893,121900001.0
2006-06-20 03:00:00,1.83892,1.83898,1.8389,1.8389,31200000.0
2006-06-20 03:01:00,1.83892,1.83892,1.83884,1.83884,81599999.0
2006-06-20 03:02:00,1.83892,1.8392,1.83892,1.83906,26900000.0
2006-06-20 03:03:00,1.83908,1.83925,1.83906,1.83925,22300000.0
2006-06-20 03:04:00,1.83925,1.83925,1.83911,1.83925,52300000.0
2006-06-20 03:05:00,1.83929,1.83945,1.83924,1.8394,55200000.0
2006-06-20 03:06:00,1.83932,1.8395,1.83932,1.8394,99499999.0
2006-06-20 03:07:00,1.83951,1.83965,1.83946,1.83946,50000000.0
2006-06-20 03:08:00,1.83947,1.83984,1.83947,1.83984,87300000.0
2006-06-20 03:09:00,1.83989,1.83989,1.83978,1.83989,70100000.0
2006-06-20 03:10:00,1.8399,1.8399,1.83983,1.83985,27200000.0
2006-06-20 03:11:00,1.83988,1.83988,1.83982,1.83982,16500000.0
2006-06-20 03:12:00,1.83971,1.83971,1.83954,1.8396,22200000.0
2006-06-20 03:13:00,1.83963,1.83963,1.83948,1.83954,28800000.0
2006-06-20 03:14:00,1.83954,1.83963,1.83954,1.83958,14200000.0
2006-06-20 03:15:00,1.83964,1.83964,1.83945,1.83945,84500000.0
2006-06-20 03:16:00,1.83957,1.83959,1.83942,1.83942,104199998.0
2006-06-20 03:17:00,1.83941,1.83945,1.83915,1.83915,58100000.0
2006-06-20 03:18:00,1.83907,1.83917,1.83907,1.83912,72600000.0
2006-06-20 03:19:00,1.83919,1.83939,1.83916,1.83924,81700000.0
2006-06-20 03:20:00,1.83928,1.8394,1.83924,1.8394,71200002.0
2006-06-20 03:21:00,1.8393,1.8393,1.83889,1.8389,40000000.0
2006-06-20 03:22:00,1.83882,1.83882,1.83853,1.83853,57000000.0
2006-06-20 03:23:00,1.83854,1.83901,1.8385,1.83895,49399999.0
2006-06-20 03:24:00,1.8389,1.83895,1.8389,1.83895,6600000.0
2006-06-20 03:25:00,1.83889,1.83895,1.8388,1.8388,54200000.0
2006-06-20 03:26:00,1.83867,1.83867,1.83859,1.83865,29100000.0
2006-06-20 03:27:00,1.83857,1.83864,1.83854,1.83862,92700001.0
2006-06-20 03:28:00,1.83863,1.83877,1.8386,1.83877,71299998.0
2006-06-20 03:29:00,1.83873,1.83878,1.83872,1.83874,34700000.0
2006-06-20 03:30:00,1.83891,1.83894,1.83891,1.83894,24500000.0
2006-06-20 03:31:00,1.83913,1.83935,1.83913,1.8393,53900000.0
2006-06-20 03:32:00,1.8395,1.83967,1.8395,1.83965,36100000.0
2006-06-20 03:33:00,1.83964,1.83967,1.83964,1.83967,27599999.0
2006-06-20 03:34:00,1.83973,1.83986,1.83962,1.83986,35800000.0
2006-06-20 03:35:00,1.8399,1.84002,1.83989,1.83999,116800003.0
2006-06-20 03:36:00,1.83992,1.8401,1.83992,1.8401,40700000.0
2006-06-20 03:37:00,1.84011,1.8403,1.84011,1.84021,85499998.0
2006-06-20 03:38:00,1.84017,1.84021,1.84006,1.84006,67700000.0
2006-06-20 03:39:00,1.84002,1.84002,1.83987,1.83987,56300000.0
2006-06-20 03:40:00,1.83993,1.84006,1.83993,1.84006,50500000.0
2006-06-20 03:41:00,1.84002,1.84013,1.83998,1.84013,58200000.0
2006-06-20 03:42:00,1.84,1.8401,1.84,1.84005,107299999.0
2006-06-20 03:43:00,1.83998,1.84005,1.83998,1.83998,48100001.0
2006-06-20 03:44:00,1.83995,1.84003,1.83993,1.83993,71700001.0
2006-06-20 03:45:00,1.84001,1.84014,1.84001,1.84005,33400000.0
2006-06-20 03:46:00,1.83993,1.84,1.83986,1.83986,43600000.0
2006-06-20 03:47:00,1.83985,1.83988,1.83977,1.83986,77599998.0
2006-06-20 03:48:00,1.83977,1.83978,1.83961,1.83978,98900001.0
2006-06-20 03:49:00,1.83963,1.83998,1.83963,1.83998,81199999.0
2006-06-20 03:50:00,1.83996,1.84002,1.83995,1.84,46999999.0
2006-06-20 03:51:00,1.83995,1.84,1.83995,1.83995,70200000.0
2006-06-20 03:52:00,1.84,1.84,1.83995,1.84,54499999.0
2006-06-20 03:53:00,1.83995,1.84,1.83995,1.84,123400002.0
2006-06-20 03:54:00,1.84002,1.84004,1.83997,1.83997,71800002.0
2006-06-20 03:55:00,1.84,1.84005,1.84,1.84005,36600000.0
2006-06-20 03:56:00,1.84005,1.84005,1.83995,1.84005,37500000.0
2006-06-20 03:57:00,1.83995,1.83997,1.83992,1.83992,21700000.0
2006-06-20 03:58:00,1.8399,1.83997,1.83985,1.83995,86100001.0
2006-06-20 03:59:00,1.83992,1.84001,1.83992,1.83999,75500001.0
2006-06-20 04:00:00,1.83998,1.84002,1.83998,1.84002,30200000.0
2006-06-20 04:01:00,1.84007,1.84007,1.84005,1.84005,4500000.0
2006-06-20 04:02:00,1.8401,1.8401,1.8401,1.8401,30200000.0
2006-06-20 04:03:00,1.84005,1.84005,1.83997,1.84001,39200000.0
2006-06-20 04:04:00,1.83998,1.84005,1.83998,1.84,58100001.0
2006-06-20 04:05:00,1.84002,1.84011,1.83994,1.83998,50500000.0
2006-06-20 04:06:00,1.83984,1.84004,1.83984,1.83999,101300000.0
2006-06-20 04:07:00,1.84,1.84005,1.83993,1.83993,50200000.0
2006-06-20 04:08:00,1.84005,1.84005,1.83995,1.84005,84700000.0
2006-06-20 04:09:00,1.84005,1.84005,1.83998,1.84,71799999.0
2006-06-20 04:10:00,1.83995,1.84,1.83995,1.84,46900002.0
2006-06-20 04:11:00,1.84002,1.84002,1.83991,1.83991,75200000.0
2006-06-20 04:12:00,1.83995,1.83995,1.8399,1.8399,22200000.0
2006-06-20 04:13:00,1.83994,1.83998,1.8398,1.8398,86399999.0
2006-06-20 04:14:00,1.83985,1.8399,1.83975,1.83975,57600000.0
2006-06-20 04:15:00,1.83985,1.8399,1.83982,1.8399,72200000.0
2006-06-20 04:16:00,1.83985,1.8399,1.83985,1.83985,64499999.0
2006-06-20 04:17:00,1.83983,1.83985,1.83983,1.83985,12200000.0
2006-06-20 04:18:00,1.8399,1.83993,1.8399,1.8399,45000000.0
2006-06-20 04:19:00,1.83992,1.83997,1.83983,1.83997,90699998.0
2006-06-20 04:20:00,1.83991,1.83994,1.83989,1.8399,40200000.0
2006-06-20 04:21:00,1.83995,1.83997,1.83995,1.83995,49600001.0
2006-06-20 04:22:00,1.83988,1.83997,1.83984,1.83997,109600001.0
2006-06-20 04:23:00,1.84002,1.84002,1.83998,1.83999,12500000.0
2006-06-20 04:24:00,1.84002,1.84003,1.83995,1.83995,38200000.0
2006-06-20 04:25:00,1.83995,1.83995,1.83995,1.83995,29099999.0
2006-06-20 04:26:00,1.84002,1.84002,1.83993,1.84,23300000.0
2006-06-20 04:27:00,1.84006,1.84009,1.83999,1.84009,44599999.0
2006-06-20 04:28:00,1.84005,1.84015,1.84003,1.84015,85700000.0
2006-06-20 04:29:00,1.84018,1.84025,1.84016,1.84016,59100000.0
2006-06-20 04:30:00,1.84007,1.84013,1.84006,1.84006,115199998.0
2006-06-20 04:31:00,1.84005,1.8401,1.84003,1.84007,77500000.0
2006-06-20 04:32:00,1.83995,1.83995,1.83995,1.83995,6800000.0
2006-06-20 04:33:00,1.84006,1.84017,1.83995,1.83995,26199999.0
2006-06-20 04:34:00,1.84007,1.84016,1.84005,1.84005,15900000.0
2006-06-20 04:35:00,1.84006,1.84016,1.84006,1.84008,25800000.0
2006-06-20 04:36:00,1.84,1.84008,1.83997,1.84008,100799999.0
2006-06-20 04:37:00,1.84011,1.8402,1.84,1.84017,95000000.0
2006-06-20 04:38:00,1.84018,1.84023,1.84015,1.84023,51599998.0
2006-06-20 04:39:00,1.84027,1.84027,1.84023,1.84023,9900000.0
2006-06-20 04:40:00,1.84028,1.84028,1.8401,1.8401,37899999.0
2006-06-20 04:41:00,1.84013,1.84034,1.84013,1.84022,54600000.0
2006-06-20 04:42:00,1.84018,1.84032,1.84018,1.84023,63100001.0
2006-06-20 04:43:00,1.84022,1.84032,1.84022,1.84028,65700001.0
2006-06-20 04:44:00,1.84017,1.84018,1.84005,1.84005,24000000.0
2006-06-20 04:45:00,1.84008,1.84016,1.84001,1.84005,161100000.0
2006-06-20 04:46:00,1.84019,1.84037,1.84019,1.84024,37900000.0
2006-06-20 04:47:00,1.8402,1.8403,1.84012,1.84012,39700000.0
2006-06-20 04:48:00,1.84025,1.84039,1.84012,1.84022,33100000.0
2006-06-20 04:49:00,1.84023,1.84036,1.84023,1.84033,46700000.0
2006-06-20 04:50:00,1.84032,1.84035,1.84028,1.84028,13000000.0
2006-06-20 04:51:00,1.8404,1.84041,1.84032,1.84032,39600000.0
2006-06-20 04:52:00,1.84032,1.84036,1.8403,1.84032,31300000.0
2006-06-20 04:53:00,1.84026,1.84029,1.84022,1.84024,36300000.0
2006-06-20 04:54:00,1.84024,1.8403,1.84017,1.84017,22400000.0
2006-06-20 04:55:00,1.84013,1.84025,1.84013,1.84025,32800001.0
2006-06-20 04:56:00,1.8402,1.8402,1.8402,1.8402,8100000.0
2006-06-20 04:57:00,1.84024,1.84034,1.84024,1.84028,27500000.0
2006-06-20 04:58:00,1.8403,1.84032,1.84021,1.84022,72100001.0
2006-06-20 04:59:00,1.84028,1.84033,1.84028,1.84029,37500000.0
2006-06-20 05:00:00,1.84033,1.84033,1.84022,1.84022,50399999.0
2006-06-20 05:01:00,1.84016,1.8403,1.84016,1.84025,74600000.0
2006-06-20 05:02:00,1.8403,1.8403,1.8402,1.8402,43000000.0
2006-06-20 05:03:00,1.8402,1.84027,1.8402,1.84027,38700000.0
2006-06-20 05:04:00,1.8403,1.84035,1.84026,1.84035,94399998.0
2006-06-20 05:05:00,1.84037,1.84042,1.84029,1.8404,33200000.0
2006-06-20 05:06:00,1.8403,1.8404,1.8403,1.84035,45199999.0
2006-06-20 05:07:00,1.84036,1.84041,1.84031,1.8404,96900001.0
2006-06-20 05:08:00,1.8404,1.8404,1.8404,1.8404,9300000.0
2006-06-20 05:09:00,1.84042,1.8405,1.84038,1.84038,26400000.0
2006-06-20 05:10:00,1.84039,1.84041,1.84033,1.84035,108700000.0
2006-06-20 05:11:00,1.84035,1.84035,1.84035,1.84035,700000.0
2006-06-20 05:12:00,1.8404,1.8404,1.8404,1.8404,7200000.0
2006-06-20 05:13:00,1.84035,1.8404,1.84035,1.84035,35000000.0
2006-06-20 05:14:00,1.84033,1.8404,1.84033,1.84035,90300000.0
2006-06-20 05:15:00,1.84038,1.8404,1.8403,1.84035,45300000.0
2006-06-20 05:16:00,1.84032,1.84039,1.84029,1.84037,34700000.0
2006-06-20 05:17:00,1.84047,1.84047,1.84038,1.84038,55199999.0
2006-06-20 05:18:00,1.84041,1.84051,1.84041,1.8405,45200001.0
2006-06-20 05:19:00,1.84045,1.8405,1.84045,1.84048,61100001.0
2006-06-20 05:20:00,1.84042,1.8405,1.84042,1.84045,72400000.0
2006-06-20 05:21:00,1.84045,1.84052,1.84043,1.84045,55599998.0
2006-06-20 05:22:00,1.84057,1.84068,1.84051,1.84051,93300001.0
2006-06-20 05:23:00,1.84047,1.84055,1.84045,1.84055,49000001.0
2006-06-20 05:24:00,1.8405,1.84053,1.84045,1.84053,48400000.0
2006-06-20 05:25:00,1.84055,1.84063,1.84055,1.84063,20500000.0
2006-06-20 05:26:00,1.8406,1.84066,1.84057,1.84066,28100000.0
2006-06-20 05:27:00,1.84066,1.8407,1.84055,1.84057,86200000.0
2006-06-20 05:28:00,1.84067,1.84073,1.84065,1.84068,31770000.0
2006-06-20 05:29:00,1.84068,1.84068,1.84058,1.84058,53700000.0
2006-06-20 05:30:00,1.84055,1.84059,1.84053,1.84057,53249999.0
2006-06-20 05:31:00,1.84054,1.84057,1.84054,1.84054,29100000.0
2006-06-20 05:32:00,1.84058,1.84058,1.84052,1.84055,65899999.0
2006-06-20 05:33:00,1.84057,1.84057,1.8405,1.84055,30600000.0
2006-06-20 05:34:00,1.84058,1.8406,1.8403,1.8406,153600000.0
2006-06-20 05:35:00,1.84055,1.8406,1.84055,1.8406,11600000.0
2006-06-20 05:36:00,1.84047,1.84057,1.84042,1.84048,119699999.0
2006-06-20 05:37:00,1.84044,1.84052,1.84044,1.84045,18700000.0
2006-06-20 05:38:00,1.84055,1.84055,1.84039,1.84039,60900000.0
2006-06-20 05:39:00,1.84043,1.84044,1.8404,1.84044,46100000.0
2006-06-20 05:40:00,1.8405,1.8405,1.84035,1.84045,135099999.0
2006-06-20 05:41:00,1.84045,1.8405,1.8404,1.8404,53599999.0
2006-06-20 05:42:00,1.84048,1.84052,1.84048,1.84052,6000000.0
2006-06-20 05:43:00,1.8405,1.84056,1.8405,1.84052,49199999.0
2006-06-20 05:44:00,1.84052,1.84052,1.84041,1.84041,27500000.0
2006-06-20 05:45:00,1.84047,1.84053,1.84043,1.84051,92300000.0
2006-06-20 05:46:00,1.84042,1.84048,1.84042,1.84048,67000000.0
2006-06-20 05:47:00,1.84051,1.84057,1.84051,1.84056,25700000.0
2006-06-20 05:48:00,1.84056,1.84056,1.84037,1.84039,60399999.0
2006-06-20 05:49:00,1.84032,1.84039,1.84026,1.84032,42500000.0
2006-06-20 05:50:00,1.84039,1.84039,1.84032,1.84035,7000000.0
2006-06-20 05:51:00,1.84034,1.84044,1.84034,1.84042,43799999.0
2006-06-20 05:52:00,1.8404,1.84045,1.8404,1.84045,36600000.0
2006-06-20 05:53:00,1.8405,1.84075,1.8405,1.84056,70200000.0
2006-06-20 05:54:00,1.84055,1.84057,1.8404,1.84055,53300000.0
2006-06-20 05:55:00,1.8405,1.84055,1.84049,1.8405,37700001.0
2006-06-20 05:56:00,1.84047,1.84055,1.84047,1.8405,109399998.0
2006-06-20 05:57:00,1.84054,1.84054,1.84047,1.84051,18300000.0
2006-06-20 05:58:00,1.84052,1.84056,1.84044,1.8405,40900000.0
2006-06-20 05:59:00,1.84048,1.84055,1.84046,1.84052,63699999.0
2006-06-20 06:00:00,1.84059,1.84059,1.84037,1.8404,70300000.0
2006-06-20 06:01:00,1.84052,1.84052,1.84046,1.84048,38900000.0
2006-06-20 06:02:00,1.8405,1.8405,1.84045,1.8405,41100000.0
2006-06-20 06:03:00,1.84056,1.84056,1.84042,1.8405,47800000.0
2006-06-20 06:04:00,1.8405,1.8405,1.8405,1.8405,8500000.0
2006-06-20 06:05:00,1.84045,1.8405,1.84042,1.84045,44699999.0
2006-06-20 06:06:00,1.84041,1.84056,1.84041,1.84053,56800000.0
2006-06-20 06:07:00,1.84055,1.8406,1.8405,1.84055,48500001.0
2006-06-20 06:08:00,1.84057,1.84063,1.84057,1.84063,3600000.0
2006-06-20 06:09:00,1.84063,1.8407,1.84063,1.84067,77300001.0
2006-06-20 06:10:00,1.8407,1.84075,1.84065,1.84075,23300000.0
2006-06-20 06:11:00,1.8408,1.84086,1.84065,1.84065,62699999.0
2006-06-20 06:12:00,1.84069,1.8407,1.84037,1.84043,67600001.0
2006-06-20 06:13:00,1.8405,1.84064,1.8405,1.84064,96900000.0
2006-06-20 06:14:00,1.84069,1.84084,1.84069,1.84079,37099999.0
2006-06-20 06:15:00,1.84072,1.84072,1.84049,1.84058,46900000.0
2006-06-20 06:16:00,1.84057,1.84069,1.84045,1.84045,47300000.0
2006-06-20 06:17:00,1.84049,1.84052,1.8404,1.84045,37800000.0
2006-06-20 06:18:00,1.84046,1.84061,1.84046,1.84061,37100000.0
2006-06-20 06:19:00,1.84053,1.84054,1.84047,1.84053,56900000.0
2006-06-20 06:20:00,1.84047,1.84052,1.84047,1.84052,10800000.0
2006-06-20 06:21:00,1.84055,1.84074,1.84055,1.84065,59099999.0
2006-06-20 06:22:00,1.84062,1.8407,1.84062,1.8407,86700000.0
2006-06-20 06:23:00,1.84073,1.84084,1.84061,1.84084,37800001.0
2006-06-20 06:24:00,1.84089,1.84093,1.84084,1.84084,146600003.0
2006-06-20 06:25:00,1.84085,1.84085,1.8406,1.84073,94600000.0
2006-06-20 06:26:00,1.84073,1.84073,1.84062,1.84072,57200002.0
2006-06-20 06:27:00,1.8407,1.84078,1.84068,1.84078,35800000.0
2006-06-20 06:28:00,1.8407,1.84077,1.8407,1.8407,31700000.0
2006-06-20 06:29:00,1.84063,1.84074,1.84063,1.84074,44700001.0
2006-06-20 06:30:00,1.84063,1.84069,1.84055,1.84055,71300001.0
2006-06-20 06:31:00,1.84055,1.84057,1.84051,1.84055,52300000.0
2006-06-20 06:32:00,1.84055,1.84055,1.84052,1.84055,44000000.0
2006-06-20 06:33:00,1.84054,1.84054,1.84049,1.84049,27000000.0
2006-06-20 06:34:00,1.84037,1.84053,1.84037,1.84051,59200000.0
2006-06-20 06:35:00,1.84039,1.84039,1.84026,1.84026,28800000.0
2006-06-20 06:36:00,1.84019,1.84022,1.84013,1.84017,24900000.0
2006-06-20 06:37:00,1.84009,1.84025,1.84009,1.84022,106399997.0
2006-06-20 06:38:00,1.84021,1.84032,1.84021,1.8403,121000003.0
2006-06-20 06:39:00,1.84025,1.84031,1.84024,1.8403,79700000.0
2006-06-20 06:40:00,1.84039,1.84039,1.84038,1.84038,26800001.0
2006-06-20 06:41:00,1.84043,1.84043,1.84028,1.84028,45299999.0
2006-06-20 06:42:00,1.84026,1.84028,1.84022,1.84022,38900000.0
2006-06-20 06:43:00,1.84029,1.84041,1.84023,1.84041,83500000.0
2006-06-20 06:44:00,1.84047,1.84047,1.84038,1.84045,14600000.0
2006-06-20 06:45:00,1.84051,1.84053,1.84037,1.84046,40100000.0
2006-06-20 06:46:00,1.84052,1.84052,1.84035,1.84035,24400000.0
2006-06-20 06:47:00,1.84031,1.84044,1.84031,1.84037,51399999.0
2006-06-20 06:48:00,1.84045,1.84045,1.84035,1.84045,37900001.0
2006-06-20 06:49:00,1.84035,1.84035,1.84035,1.84035,11600000.0
2006-06-20 06:50:00,1.8404,1.8404,1.8404,1.8404,2800000.0
2006-06-20 06:51:00,1.84036,1.84046,1.8403,1.84035,49800000.0
2006-06-20 06:52:00,1.84029,1.84033,1.83999,1.84022,49100000.0
2006-06-20 06:53:00,1.84028,1.8404,1.84028,1.84035,53300000.0
2006-06-20 06:54:00,1.84045,1.84045,1.8404,1.84045,45400001.0
2006-06-20 06:55:00,1.84048,1.84056,1.84048,1.84056,46400000.0
2006-06-20 06:56:00,1.84066,1.8408,1.84066,1.84072,89899997.0
2006-06-20 06:57:00,1.84066,1.84066,1.84064,1.84064,5500000.0
2006-06-20 06:58:00,1.84065,1.84065,1.84065,1.84065,37099999.0
2006-06-20 06:59:00,1.8406,1.84063,1.8405,1.8405,64200002.0
2006-06-20 07:00:00,1.84069,1.84072,1.84068,1.84068,48899999.0
2006-06-20 07:01:00,1.8406,1.8406,1.84018,1.8402,121300000.0
2006-06-20 07:02:00,1.84027,1.84031,1.84027,1.84031,28399999.0
2006-06-20 07:03:00,1.84027,1.84029,1.84019,1.84022,89599999.0
2006-06-20 07:04:00,1.84032,1.84033,1.84032,1.84033,12400000.0
2006-06-20 07:05:00,1.84037,1.84045,1.84037,1.8404,21500000.0
2006-06-20 07:06:00,1.84043,1.84043,1.84037,1.84037,28300000.0
2006-06-20 07:07:00,1.84045,1.84045,1.84023,1.84023,35600001.0
2006-06-20 07:08:00,1.84023,1.84023,1.84003,1.84008,27200000.0
2006-06-20 07:09:00,1.84003,1.84017,1.84,1.84017,43600000.0
2006-06-20 07:10:00,1.84026,1.84034,1.84026,1.84034,13700000.0
2006-06-20 07:11:00,1.8403,1.84037,1.84021,1.84021,42750000.0
2006-06-20 07:12:00,1.84021,1.84035,1.84015,1.84035,67800000.0
2006-06-20 07:13:00,1.84054,1.84068,1.84045,1.84057,98100000.0
2006-06-20 07:14:00,1.84063,1.84133,1.84063,1.84133,129900001.0
2006-06-20 07:15:00,1.84143,1.84148,1.84132,1.84142,78599999.0
2006-06-20 07:16:00,1.84146,1.84175,1.84146,1.84161,85600000.0
2006-06-20 07:17:00,1.84193,1.84249,1.84193,1.84238,86099999.0
2006-06-20 07:18:00,1.84227,1.84227,1.84219,1.8422,42800000.0
2006-06-20 07:19:00,1.84219,1.84232,1.84219,1.84225,55599999.0
2006-06-20 07:20:00,1.84227,1.84238,1.84226,1.84238,62400001.0
2006-06-20 07:21:00,1.84243,1.84265,1.84243,1.84257,92599999.0
2006-06-20 07:22:00,1.84244,1.84244,1.84236,1.8424,50399998.0
2006-06-20 07:23:00,1.84239,1.8429,1.84235,1.84281,69900000.0
2006-06-20 07:24:00,1.84285,1.84316,1.84285,1.8431,86600000.0
2006-06-20 07:25:00,1.84313,1.84324,1.84303,1.84303,45100000.0
2006-06-20 07:26:00,1.843,1.84305,1.843,1.84305,66800000.0
2006-06-20 07:27:00,1.84292,1.84298,1.84257,1.84257,137900000.0
2006-06-20 07:28:00,1.84255,1.84263,1.84255,1.84263,39500000.0
2006-06-20 07:29:00,1.84284,1.84304,1.84284,1.84304,33700000.0
2006-06-20 07:30:00,1.84306,1.84315,1.84305,1.8431,72999999.0
2006-06-20 07:31:00,1.84307,1.84356,1.84305,1.8434,87800000.0
2006-06-20 07:32:00,1.84348,1.84356,1.84344,1.84344,46399999.0
2006-06-20 07:33:00,1.84355,1.84376,1.84355,1.84367,51900000.0
2006-06-20 07:34:00,1.84366,1.84393,1.84366,1.84388,88300000.0
2006-06-20 07:35:00,1.84388,1.84388,1.84349,1.84349,98300000.0
2006-06-20 07:36:00,1.84353,1.84361,1.84346,1.84361,34900001.0
2006-06-20 07:37:00,1.84379,1.84391,1.84379,1.84387,65600001.0
2006-06-20 07:38:00,1.84392,1.84392,1.84361,1.84368,57800000.0
2006-06-20 07:39:00,1.84352,1.84352,1.8432,1.8432,67800000.0
2006-06-20 07:40:00,1.84324,1.84348,1.84324,1.84345,41000000.0
2006-06-20 07:41:00,1.84358,1.84362,1.84358,1.84362,27100000.0
2006-06-20 07:42:00,1.84384,1.84395,1.84369,1.84369,86700000.0
2006-06-20 07:43:00,1.84373,1.84387,1.84358,1.84358,77500001.0
2006-06-20 07:44:00,1.84353,1.84388,1.84353,1.84388,21700000.0
2006-06-20 07:45:00,1.84389,1.84389,1.84363,1.84363,31800000.0
2006-06-20 07:46:00,1.84352,1.84352,1.84339,1.8434,40000000.0
2006-06-20 07:47:00,1.84344,1.84366,1.84344,1.84366,36800000.0
2006-06-20 07:48:00,1.84386,1.84404,1.84384,1.84396,95099998.0
2006-06-20 07:49:00,1.84398,1.84412,1.8439,1.84395,109400001.0
2006-06-20 07:50:00,1.84387,1.84391,1.84383,1.84385,43100000.0
2006-06-20 07:51:00,1.84395,1.84409,1.84395,1.84406,19600000.0
2006-06-20 07:52:00,1.84391,1.84391,1.84375,1.84384,28000000.0
2006-06-20 07:53:00,1.8437,1.84374,1.84343,1.84343,48100000.0
2006-06-20 07:54:00,1.84335,1.84343,1.84332,1.84339,50500000.0
2006-06-20 07:55:00,1.84331,1.84331,1.84318,1.84325,49099999.0
2006-06-20 07:56:00,1.84325,1.84335,1.84315,1.8433,104199997.0
2006-06-20 07:57:00,1.84325,1.84335,1.84319,1.84335,57999997.0
2006-06-20 07:58:00,1.84341,1.84374,1.84341,1.84374,8100000.0
2006-06-20 07:59:00,1.84378,1.8438,1.84365,1.84373,83900004.0
2006-06-20 08:00:00,1.84369,1.8439,1.84369,1.8439,66800001.0
2006-06-20 08:01:00,1.84398,1.84412,1.84398,1.84399,73299999.0
2006-06-20 08:02:00,1.84405,1.84438,1.84405,1.84438,26600000.0
2006-06-20 08:03:00,1.8446,1.8448,1.8446,1.84472,40100000.0
2006-06-20 08:04:00,1.84472,1.84479,1.8444,1.84445,93500000.0
2006-06-20 08:05:00,1.84437,1.84444,1.84414,1.84444,51800000.0
2006-06-20 08:06:00,1.84435,1.84451,1.84428,1.84439,55200000.0
2006-06-20 08:07:00,1.84438,1.84438,1.84426,1.84431,29300000.0
2006-06-20 08:08:00,1.84425,1.84425,1.84408,1.84422,54399999.0
2006-06-20 08:09:00,1.84413,1.84413,1.84401,1.8441,66699997.0
2006-06-20 08:10:00,1.84403,1.8441,1.84387,1.84389,135499999.0
2006-06-20 08:11:00,1.84383,1.8439,1.84375,1.8439,31500000.0
2006-06-20 08:12:00,1.84395,1.84395,1.84359,1.84359,97599998.0
2006-06-20 08:13:00,1.84351,1.84362,1.84345,1.84357,23900000.0
2006-06-20 08:14:00,1.8433,1.84357,1.8433,1.84348,62800000.0
2006-06-20 08:15:00,1.84343,1.84343,1.84305,1.84305,53400000.0
2006-06-20 08:16:00,1.84303,1.84333,1.84297,1.84333,100499998.0
2006-06-20 08:17:00,1.84333,1.84352,1.84333,1.84352,54200000.0
2006-06-20 08:18:00,1.84355,1.84355,1.84333,1.8434,57399999.0
2006-06-20 08:19:00,1.84347,1.84358,1.84347,1.84354,15500000.0
2006-06-20 08:20:00,1.84344,1.8436,1.84333,1.84346,80600001.0
2006-06-20 08:21:00,1.8434,1.84346,1.84332,1.84332,81299999.0
2006-06-20 08:22:00,1.84334,1.84358,1.84334,1.8435,24700000.0
2006-06-20 08:23:00,1.84344,1.84353,1.8434,1.84347,79200000.0
2006-06-20 08:24:00,1.84343,1.84358,1.84336,1.84358,22400000.0
2006-06-20 08:25:00,1.84358,1.84366,1.84348,1.84349,64899999.0
2006-06-20 08:26:00,1.84339,1.84339,1.84315,1.84317,110300001.0
2006-06-20 08:27:00,1.84315,1.84323,1.84315,1.84315,40600001.0
2006-06-20 08:28:00,1.8431,1.8433,1.8431,1.84327,38500000.0
2006-06-20 08:29:00,1.84326,1.84331,1.84306,1.84306,70399999.0
2006-06-20 08:30:00,1.84311,1.84311,1.84294,1.84294,94800001.0
2006-06-20 08:31:00,1.84292,1.84308,1.84292,1.84302,33000000.0
2006-06-20 08:32:00,1.84306,1.8431,1.84306,1.8431,45200000.0
2006-06-20 08:33:00,1.84308,1.84318,1.84308,1.84317,51700000.0
2006-06-20 08:34:00,1.84312,1.84313,1.84297,1.84309,94900001.0
2006-06-20 08:35:00,1.84305,1.84305,1.84264,1.84264,84700001.0
2006-06-20 08:36:00,1.84263,1.84274,1.84262,1.84272,37500000.0
2006-06-20 08:37:00,1.84273,1.84311,1.84273,1.84305,44299999.0
2006-06-20 08:38:00,1.84323,1.84327,1.84323,1.84327,8200000.0
2006-06-20 08:39:00,1.84348,1.84358,1.84336,1.84336,32400000.0
2006-06-20 08:40:00,1.8432,1.84338,1.8432,1.84327,74200001.0
2006-06-20 08:41:00,1.84336,1.84388,1.84336,1.84377,168300002.0
2006-06-20 08:42:00,1.8439,1.84395,1.8436,1.8437,104099998.0
2006-06-20 08:43:00,1.84375,1.84377,1.84361,1.84371,76200001.0
2006-06-20 08:44:00,1.84366,1.84366,1.84342,1.84342,47900001.0
2006-06-20 08:45:00,1.84353,1.84353,1.84341,1.84352,14200000.0
2006-06-20 08:46:00,1.84353,1.84353,1.84345,1.84352,64400000.0
2006-06-20 08:47:00,1.84352,1.84357,1.8435,1.8435,85300000.0
2006-06-20 08:48:00,1.84358,1.84373,1.84354,1.84369,48900001.0
2006-06-20 08:49:00,1.84378,1.84378,1.84357,1.84362,37200000.0
2006-06-20 08:50:00,1.84356,1.84356,1.84343,1.84353,81300001.0
2006-06-20 08:51:00,1.84343,1.84355,1.84334,1.8434,107900002.0
2006-06-20 08:52:00,1.84337,1.84364,1.84337,1.84364,32700000.0
2006-06-20 08:53:00,1.84374,1.84374,1.84361,1.8437,58400000.0
2006-06-20 08:54:00,1.84363,1.8437,1.84363,1.8437,155100000.0
2006-06-20 08:55:00,1.84394,1.84461,1.84394,1.84461,20200000.0
2006-06-20 08:56:00,1.84463,1.84463,1.84441,1.84441,63299999.0
2006-06-20 08:57:00,1.84471,1.84514,1.84471,1.84514,55600002.0
2006-06-20 08:58:00,1.84492,1.84492,1.84464,1.84469,56299999.0
2006-06-20 08:59:00,1.84478,1.84481,1.84451,1.84451,49100000.0
2006-06-20 09:00:00,1.84438,1.84448,1.84436,1.84446,30700000.0
2006-06-20 09:01:00,1.84469,1.84493,1.84469,1.84488,81899998.0
2006-06-20 09:02:00,1.8451,1.84561,1.8451,1.84555,33400000.0
2006-06-20 09:03:00,1.8455,1.8455,1.84516,1.84523,101400000.0
2006-06-20 09:04:00,1.84513,1.84516,1.84505,1.84505,97100001.0
2006-06-20 09:05:00,1.84527,1.84538,1.84527,1.84538,21600000.0
2006-06-20 09:06:00,1.84562,1.84562,1.84507,1.84507,12100000.0
2006-06-20 09:07:00,1.84485,1.84514,1.84478,1.84514,93700001.0
2006-06-20 09:08:00,1.84515,1.84526,1.84506,1.84526,67600000.0
2006-06-20 09:09:00,1.8453,1.84533,1.84508,1.84522,46200000.0
2006-06-20 09:10:00,1.84518,1.84559,1.84518,1.84559,44000000.0
2006-06-20 09:11:00,1.84563,1.84563,1.84551,1.84551,44500000.0
2006-06-20 09:12:00,1.84556,1.84558,1.84513,1.84513,108999998.0
2006-06-20 09:13:00,1.84497,1.84499,1.8449,1.8449,68999998.0
2006-06-20 09:14:00,1.84497,1.84503,1.84461,1.84479,86600001.0
2006-06-20 09:15:00,1.84481,1.84485,1.8447,1.8447,124599999.0
2006-06-20 09:16:00,1.84455,1.84455,1.84431,1.84431,85000000.0
2006-06-20 09:17:00,1.84435,1.84445,1.84431,1.84437,61000000.0
2006-06-20 09:18:00,1.84423,1.84424,1.844,1.84415,43500001.0
2006-06-20 09:19:00,1.84412,1.84416,1.84407,1.84407,59100001.0
2006-06-20 09:20:00,1.84406,1.84412,1.84401,1.84406,13500000.0
2006-06-20 09:21:00,1.84401,1.84401,1.8439,1.8439,74999999.0
2006-06-20 09:22:00,1.84392,1.844,1.84385,1.84385,44800000.0
2006-06-20 09:23:00,1.84393,1.84407,1.84386,1.84407,39800000.0
2006-06-20 09:24:00,1.84411,1.84418,1.84405,1.84414,53100000.0
2006-06-20 09:25:00,1.84416,1.84433,1.84411,1.84418,39000000.0
2006-06-20 09:26:00,1.84437,1.84455,1.84437,1.84445,58200000.0
2006-06-20 09:27:00,1.84433,1.84437,1.84409,1.84426,61200000.0
2006-06-20 09:28:00,1.84418,1.84423,1.84389,1.84389,41500000.0
2006-06-20 09:29:00,1.84392,1.84405,1.84392,1.84394,28000000.0
2006-06-20 09:30:00,1.84378,1.84383,1.84374,1.84382,130799997.0
2006-06-20 09:31:00,1.84374,1.84375,1.84361,1.84375,102699999.0
2006-06-20 09:32:00,1.84377,1.84377,1.84365,1.84373,96000000.0
2006-06-20 09:33:00,1.84376,1.84376,1.84363,1.84365,63400002.0
2006-06-20 09:34:00,1.84365,1.84365,1.84348,1.84353,60999999.0
2006-06-20 09:35:00,1.84361,1.8438,1.84361,1.8438,19500000.0
2006-06-20 09:36:00,1.84374,1.84394,1.84374,1.84394,51799999.0
2006-06-20 09:37:00,1.8439,1.84399,1.84387,1.84389,60899998.0
2006-06-20 09:38:00,1.84392,1.84402,1.84386,1.844,39700000.0
2006-06-20 09:39:00,1.8439,1.84423,1.8439,1.84423,46600000.0
2006-06-20 09:40:00,1.84428,1.84441,1.84428,1.84436,56000000.0
2006-06-20 09:41:00,1.84429,1.84433,1.84409,1.84428,15200000.0
2006-06-20 09:42:00,1.84435,1.84436,1.84424,1.84425,87400000.0
2006-06-20 09:43:00,1.84432,1.84438,1.84428,1.84428,51300000.0
2006-06-20 09:44:00,1.84429,1.84433,1.8442,1.84433,58300000.0
2006-06-20 09:45:00,1.8443,1.8443,1.8442,1.8442,33400000.0
2006-06-20 09:46:00,1.84428,1.84435,1.84424,1.84435,63000000.0
2006-06-20 09:47:00,1.84442,1.84449,1.84424,1.84425,56900000.0
2006-06-20 09:48:00,1.84433,1.8444,1.84427,1.84427,62500000.0
2006-06-20 09:49:00,1.84424,1.84424,1.84377,1.84377,122600000.0
2006-06-20 09:50:00,1.84373,1.84376,1.84366,1.84375,109399999.0
2006-06-20 09:51:00,1.84379,1.84379,1.84369,1.84377,47800000.0
2006-06-20 09:52:00,1.8438,1.84383,1.8437,1.84383,58300000.0
2006-06-20 09:53:00,1.84382,1.84385,1.84377,1.84385,45400000.0
2006-06-20 09:54:00,1.84378,1.84395,1.84374,1.84395,75400000.0
2006-06-20 09:55:00,1.84403,1.84427,1.84395,1.84424,80600001.0
2006-06-20 09:56:00,1.84436,1.84436,1.84416,1.84425,57500000.0
2006-06-20 09:57:00,1.84424,1.84424,1.84415,1.84423,68500000.0
2006-06-20 09:58:00,1.84428,1.84439,1.84428,1.84431,44200000.0
2006-06-20 09:59:00,1.84427,1.84435,1.8442,1.84434,46600000.0
2006-06-20 10:00:00,1.84428,1.84428,1.84414,1.84414,51799999.0
2006-06-20 10:01:00,1.84429,1.84438,1.84421,1.84431,58200000.0
2006-06-20 10:02:00,1.8443,1.84432,1.84425,1.84425,58000000.0
2006-06-20 10:03:00,1.84428,1.84428,1.8442,1.8442,72200000.0
2006-06-20 10:04:00,1.8442,1.84428,1.84416,1.8442,63700000.0
2006-06-20 10:05:00,1.8442,1.84428,1.84417,1.84428,32700000.0
2006-06-20 10:06:00,1.84427,1.84433,1.84412,1.84412,15300000.0
2006-06-20 10:07:00,1.84417,1.84427,1.8441,1.84427,45999999.0
2006-06-20 10:08:00,1.84423,1.84423,1.84417,1.84423,92299998.0
2006-06-20 10:09:00,1.84428,1.84446,1.84428,1.84446,79799999.0
2006-06-20 10:10:00,1.8445,1.84458,1.84445,1.84458,66700000.0
2006-06-20 10:11:00,1.84446,1.84448,1.84434,1.84436,81699998.0
2006-06-20 10:12:00,1.84435,1.84438,1.8443,1.84433,69599999.0
2006-06-20 10:13:00,1.8443,1.84443,1.8443,1.84439,72300000.0
2006-06-20 10:14:00,1.84435,1.84453,1.84435,1.8445,51700000.0
2006-06-20 10:15:00,1.84453,1.84453,1.84399,1.84403,67499999.0
2006-06-20 10:16:00,1.84404,1.84405,1.84391,1.84395,152999999.0
2006-06-20 10:17:00,1.84384,1.84391,1.84376,1.84391,68899999.0
2006-06-20 10:18:00,1.84415,1.84428,1.84401,1.84405,32800000.0
2006-06-20 10:19:00,1.84393,1.84394,1.84362,1.84375,90000000.0
2006-06-20 10:20:00,1.84375,1.8438,1.84369,1.84375,74699998.0
2006-06-20 10:21:00,1.84368,1.84374,1.84359,1.84363,110900000.0
2006-06-20 10:22:00,1.84363,1.84371,1.84363,1.84365,24700000.0
2006-06-20 10:23:00,1.84368,1.84398,1.84368,1.84396,45600000.0
2006-06-20 10:24:00,1.844,1.844,1.84389,1.8439,23200000.0
2006-06-20 10:25:00,1.84388,1.84392,1.84379,1.8439,85999999.0
2006-06-20 10:26:00,1.84383,1.84383,1.84364,1.84378,27300000.0
2006-06-20 10:27:00,1.84378,1.84384,1.8434,1.8434,88999999.0
2006-06-20 10:28:00,1.84326,1.84326,1.84285,1.84305,75099999.0
2006-06-20 10:29:00,1.84307,1.84307,1.84241,1.84256,92999999.0
2006-06-20 10:30:00,1.84282,1.84327,1.84282,1.84327,85399999.0
2006-06-20 10:31:00,1.84371,1.84432,1.84371,1.84432,84700000.0
2006-06-20 10:32:00,1.84433,1.84438,1.8438,1.84381,36500000.0
2006-06-20 10:33:00,1.84387,1.84408,1.84382,1.84382,95700001.0
2006-06-20 10:34:00,1.84385,1.84387,1.84376,1.84387,50100000.0
2006-06-20 10:35:00,1.84388,1.84398,1.84378,1.84378,92899999.0
2006-06-20 10:36:00,1.8437,1.8437,1.84358,1.84367,44800000.0
2006-06-20 10:37:00,1.84366,1.84377,1.84361,1.84363,110799999.0
2006-06-20 10:38:00,1.84362,1.84365,1.84343,1.84353,67600000.0
2006-06-20 10:39:00,1.84355,1.84365,1.84355,1.84357,62400000.0
2006-06-20 10:40:00,1.84376,1.84401,1.84376,1.84388,41700000.0
2006-06-20 10:41:00,1.84375,1.84375,1.84364,1.84368,36100000.0
2006-06-20 10:42:00,1.84382,1.84383,1.84371,1.84378,52800000.0
2006-06-20 10:43:00,1.84381,1.84381,1.84352,1.84353,99599999.0
2006-06-20 10:44:00,1.84355,1.84362,1.84351,1.84355,38100000.0
2006-06-20 10:45:00,1.84355,1.8436,1.84355,1.8436,48100000.0
2006-06-20 10:46:00,1.84348,1.84353,1.84343,1.84343,18800000.0
2006-06-20 10:47:00,1.84333,1.84333,1.84292,1.84292,41999999.0
2006-06-20 10:48:00,1.84281,1.8432,1.84274,1.8432,40800000.0
2006-06-20 10:49:00,1.84307,1.84307,1.84259,1.84269,14600000.0
2006-06-20 10:50:00,1.84268,1.84309,1.84268,1.84309,44499999.0
2006-06-20 10:51:00,1.84318,1.84334,1.8431,1.8432,105200000.0
2006-06-20 10:52:00,1.84349,1.84368,1.84349,1.8436,84300001.0
2006-06-20 10:53:00,1.84362,1.84372,1.84358,1.84358,60300001.0
2006-06-20 10:54:00,1.84357,1.84371,1.84353,1.84371,40300000.0
2006-06-20 10:55:00,1.84379,1.84399,1.84369,1.84399,50200000.0
2006-06-20 10:56:00,1.84406,1.84417,1.84406,1.84417,174099999.0
2006-06-20 10:57:00,1.84413,1.84437,1.84411,1.84437,68800000.0
2006-06-20 10:58:00,1.84433,1.84433,1.84383,1.84383,135399998.0
2006-06-20 10:59:00,1.8438,1.84388,1.84369,1.84388,80300001.0
2006-06-20 11:00:00,1.84398,1.84407,1.84397,1.84404,35400000.0
2006-06-20 11:01:00,1.84394,1.84398,1.84377,1.84378,79300000.0
2006-06-20 11:02:00,1.84375,1.84375,1.84371,1.84371,74000000.0
2006-06-20 11:03:00,1.84378,1.84382,1.84367,1.84375,70599999.0
2006-06-20 11:04:00,1.8438,1.84382,1.84368,1.84368,39400000.0
2006-06-20 11:05:00,1.84378,1.84394,1.84378,1.8439,125500001.0
2006-06-20 11:06:00,1.84397,1.84397,1.84376,1.84376,82500001.0
2006-06-20 11:07:00,1.84382,1.84385,1.84372,1.84377,61199999.0
2006-06-20 11:08:00,1.84381,1.84381,1.84367,1.84375,118700001.0
2006-06-20 11:09:00,1.84372,1.84376,1.84347,1.84347,52799999.0
2006-06-20 11:10:00,1.84332,1.84335,1.84318,1.84335,80199998.0
2006-06-20 11:11:00,1.84342,1.84342,1.84328,1.8433,49400000.0
2006-06-20 11:12:00,1.84325,1.84328,1.84315,1.84315,42400001.0
2006-06-20 11:13:00,1.84318,1.8433,1.84314,1.84322,44700000.0
2006-06-20 11:14:00,1.84319,1.84325,1.84319,1.84323,20800000.0
2006-06-20 11:15:00,1.8431,1.84311,1.84305,1.84305,37300000.0
2006-06-20 11:16:00,1.84298,1.84298,1.84284,1.84292,73500000.0
2006-06-20 11:17:00,1.84287,1.84287,1.84268,1.84281,76700000.0
2006-06-20 11:18:00,1.84287,1.8434,1.84287,1.8434,90699999.0
2006-06-20 11:19:00,1.84335,1.8434,1.8433,1.8433,80599999.0
2006-06-20 11:20:00,1.84321,1.84333,1.84317,1.84333,72399999.0
2006-06-20 11:21:00,1.84335,1.84341,1.84329,1.84329,100899999.0
2006-06-20 11:22:00,1.84331,1.84334,1.84313,1.84314,115100000.0
2006-06-20 11:23:00,1.84308,1.84308,1.84297,1.84302,57500000.0
2006-06-20 11:24:00,1.84307,1.84316,1.84296,1.84314,86099998.0
2006-06-20 11:25:00,1.84301,1.84311,1.84298,1.84302,56600000.0
2006-06-20 11:26:00,1.84307,1.84307,1.84265,1.84265,61500000.0
2006-06-20 11:27:00,1.84255,1.84255,1.84207,1.84231,73999998.0
2006-06-20 11:28:00,1.84247,1.8425,1.84225,1.84225,35900000.0
2006-06-20 11:29:00,1.84217,1.84229,1.84213,1.84222,95600002.0
2006-06-20 11:30:00,1.84213,1.84214,1.84177,1.84186,101299998.0
2006-06-20 11:31:00,1.8418,1.8418,1.84151,1.84163,120399999.0
2006-06-20 11:32:00,1.84165,1.84197,1.84164,1.84197,57900000.0
2006-06-20 11:33:00,1.84192,1.842,1.84186,1.84197,40500000.0
2006-06-20 11:34:00,1.84193,1.84193,1.84167,1.84175,47300000.0
2006-06-20 11:35:00,1.84163,1.84173,1.84152,1.84154,77899999.0
2006-06-20 11:36:00,1.84155,1.84205,1.84155,1.84202,53800000.0
2006-06-20 11:37:00,1.84206,1.84213,1.84191,1.84202,53900000.0
2006-06-20 11:38:00,1.84206,1.8421,1.84197,1.8421,57399999.0
2006-06-20 11:39:00,1.84218,1.84251,1.84218,1.84239,79500000.0
2006-06-20 11:40:00,1.84228,1.84239,1.84219,1.84225,67000000.0
2006-06-20 11:41:00,1.84218,1.84218,1.84207,1.84207,28700000.0
2006-06-20 11:42:00,1.84208,1.84212,1.8419,1.84192,141200002.0
2006-06-20 11:43:00,1.84189,1.84194,1.84186,1.8419,35800000.0
2006-06-20 11:44:00,1.84195,1.84199,1.84188,1.84194,34800000.0
2006-06-20 11:45:00,1.842,1.84209,1.842,1.84205,119200001.0
2006-06-20 11:46:00,1.84205,1.84205,1.84185,1.8419,70900001.0
2006-06-20 11:47:00,1.84197,1.84209,1.84192,1.84192,89699999.0
2006-06-20 11:48:00,1.84185,1.84185,1.84161,1.8417,91200000.0
2006-06-20 11:49:00,1.84162,1.84162,1.84157,1.84162,28800000.0
2006-06-20 11:50:00,1.84163,1.84164,1.84129,1.84131,47500000.0
2006-06-20 11:51:00,1.84132,1.8414,1.84132,1.84136,22100000.0
2006-06-20 11:52:00,1.84138,1.84149,1.84134,1.84138,48800000.0
2006-06-20 11:53:00,1.84134,1.84139,1.84112,1.84112,111899999.0
2006-06-20 11:54:00,1.841,1.84109,1.84042,1.84042,71099999.0
2006-06-20 11:55:00,1.84044,1.84044,1.84029,1.84029,45700000.0
2006-06-20 11:56:00,1.84027,1.84041,1.84027,1.8403,31500000.0
2006-06-20 11:57:00,1.84039,1.84051,1.84036,1.84051,94799999.0
2006-06-20 11:58:00,1.8404,1.84048,1.8404,1.84048,75699999.0
2006-06-20 11:59:00,1.84041,1.84041,1.84001,1.84007,55800000.0
2006-06-20 12:00:00,1.84018,1.84018,1.83993,1.83997,85500000.0
2006-06-20 12:01:00,1.83997,1.84009,1.83992,1.83993,94800001.0
2006-06-20 12:02:00,1.84005,1.8404,1.84005,1.84035,43300000.0
2006-06-20 12:03:00,1.84021,1.84039,1.84006,1.84012,160600001.0
2006-06-20 12:04:00,1.84023,1.84052,1.84023,1.84051,66899999.0
2006-06-20 12:05:00,1.84087,1.84135,1.84087,1.84125,60500001.0
2006-06-20 12:06:00,1.84108,1.84108,1.84093,1.84101,24700000.0
2006-06-20 12:07:00,1.84107,1.8411,1.84092,1.84094,72500000.0
2006-06-20 12:08:00,1.84087,1.84089,1.84049,1.84053,49700000.0
2006-06-20 12:09:00,1.84068,1.84081,1.84047,1.84081,115000000.0
2006-06-20 12:10:00,1.84108,1.8412,1.84093,1.841,76300000.0
2006-06-20 12:11:00,1.84101,1.8413,1.84101,1.84129,96199999.0
2006-06-20 12:12:00,1.84134,1.84137,1.84133,1.84135,43000000.0
2006-06-20 12:13:00,1.84125,1.84125,1.84106,1.84107,62000000.0
2006-06-20 12:14:00,1.84104,1.84105,1.84091,1.84095,46400000.0
2006-06-20 12:15:00,1.84098,1.84098,1.8409,1.84098,44499999.0
2006-06-20 12:16:00,1.84107,1.84116,1.84103,1.84111,59300001.0
2006-06-20 12:17:00,1.84113,1.84114,1.84105,1.84114,25750000.0
2006-06-20 12:18:00,1.84113,1.84113,1.84107,1.84107,13000000.0
2006-06-20 12:19:00,1.84117,1.84139,1.84114,1.84114,79500000.0
2006-06-20 12:20:00,1.84121,1.84121,1.84085,1.84099,90500000.0
2006-06-20 12:21:00,1.84088,1.841,1.84087,1.84095,79800000.0
2006-06-20 12:22:00,1.84081,1.84081,1.8407,1.84077,74599999.0
2006-06-20 12:23:00,1.8409,1.841,1.8409,1.84092,16500000.0
2006-06-20 12:24:00,1.8409,1.84097,1.84088,1.84088,68600001.0
2006-06-20 12:25:00,1.84085,1.84098,1.84084,1.84093,37800000.0
2006-06-20 12:26:00,1.84092,1.84092,1.8404,1.8404,83800001.0
2006-06-20 12:27:00,1.84046,1.84059,1.84046,1.84059,3900000.0
2006-06-20 12:28:00,1.84073,1.84073,1.84043,1.84043,63300000.0
2006-06-20 12:29:00,1.84043,1.84043,1.84032,1.84035,68500000.0
2006-06-20 12:30:00,1.84035,1.84035,1.83997,1.83999,41700000.0
2006-06-20 12:31:00,1.83988,1.84024,1.83979,1.84024,86700002.0
2006-06-20 12:32:00,1.84023,1.84023,1.83985,1.83986,64200000.0
2006-06-20 12:33:00,1.83997,1.84013,1.83997,1.84007,32200000.0
2006-06-20 12:34:00,1.8401,1.84015,1.84002,1.84002,69599998.0
2006-06-20 12:35:00,1.84029,1.84081,1.84029,1.84081,81800000.0
2006-06-20 12:36:00,1.8408,1.84089,1.84068,1.84082,76000000.0
2006-06-20 12:37:00,1.84061,1.84061,1.84019,1.84038,65599999.0
2006-06-20 12:38:00,1.84031,1.84036,1.84019,1.84036,53200001.0
2006-06-20 12:39:00,1.8404,1.8407,1.8404,1.8407,34500001.0
2006-06-20 12:40:00,1.84078,1.84086,1.84072,1.84072,49500000.0
2006-06-20 12:41:00,1.84064,1.84081,1.84064,1.8408,14500000.0
2006-06-20 12:42:00,1.84079,1.84082,1.84071,1.84071,64700000.0
2006-06-20 12:43:00,1.84077,1.84094,1.84069,1.84091,74800000.0
2006-06-20 12:44:00,1.84095,1.84125,1.84095,1.84111,71300000.0
2006-06-20 12:45:00,1.8412,1.84135,1.8412,1.8413,19600000.0
2006-06-20 12:46:00,1.84139,1.84144,1.84133,1.84141,90600000.0
2006-06-20 12:47:00,1.8414,1.84142,1.84132,1.84135,79500001.0
2006-06-20 12:48:00,1.84125,1.84125,1.84111,1.84116,61399999.0
2006-06-20 12:49:00,1.84116,1.84116,1.84109,1.84113,29200000.0
2006-06-20 12:50:00,1.84107,1.84107,1.84059,1.8407,94000000.0
2006-06-20 12:51:00,1.84058,1.84061,1.84048,1.84057,47500000.0
2006-06-20 12:52:00,1.84052,1.84057,1.84045,1.84047,119499998.0
2006-06-20 12:53:00,1.84047,1.84066,1.84047,1.84055,78700001.0
2006-06-20 12:54:00,1.84051,1.84063,1.84048,1.84057,73700001.0
2006-06-20 12:55:00,1.8405,1.84051,1.84032,1.84038,60199998.0
2006-06-20 12:56:00,1.84031,1.84047,1.84024,1.84047,45600002.0
2006-06-20 12:57:00,1.84057,1.84063,1.84048,1.84057,104500000.0
2006-06-20 12:58:00,1.84064,1.84076,1.84061,1.84063,61100002.0
2006-06-20 12:59:00,1.84023,1.84037,1.84023,1.84037,31699999.0
2006-06-20 13:00:00,1.84031,1.84077,1.84031,1.84077,80500001.0
2006-06-20 13:01:00,1.84079,1.8411,1.84068,1.8411,80300001.0
2006-06-20 13:02:00,1.84105,1.84109,1.84094,1.84094,76300001.0
2006-06-20 13:03:00,1.84079,1.84079,1.84044,1.84044,66600000.0
2006-06-20 13:04:00,1.84038,1.84054,1.84038,1.84049,32300000.0
2006-06-20 13:05:00,1.84049,1.8405,1.84039,1.84039,33900000.0
2006-06-20 13:06:00,1.84045,1.84061,1.84038,1.84056,56600000.0
2006-06-20 13:07:00,1.84065,1.84089,1.84065,1.84089,56300000.0
2006-06-20 13:08:00,1.84094,1.84109,1.84087,1.84109,53400000.0
2006-06-20 13:09:00,1.84102,1.84103,1.84095,1.84101,59400000.0
2006-06-20 13:10:00,1.84084,1.84084,1.84072,1.84073,59699999.0
2006-06-20 13:11:00,1.84075,1.8408,1.8407,1.84073,48299999.0
2006-06-20 13:12:00,1.84072,1.84074,1.8406,1.8407,56800000.0
2006-06-20 13:13:00,1.84073,1.84073,1.84052,1.84062,98200000.0
2006-06-20 13:14:00,1.84066,1.84087,1.84066,1.84086,81900001.0
2006-06-20 13:15:00,1.84095,1.84105,1.84094,1.841,31100000.0
2006-06-20 13:16:00,1.84104,1.8411,1.84098,1.84098,71699999.0
2006-06-20 13:17:00,1.84093,1.84093,1.84017,1.84017,61200001.0
2006-06-20 13:18:00,1.83999,1.84004,1.83974,1.83979,66800001.0
2006-06-20 13:19:00,1.83989,1.84023,1.83989,1.84023,45400000.0
2006-06-20 13:20:00,1.8401,1.84014,1.8398,1.83995,54200000.0
2006-06-20 13:21:00,1.84012,1.84035,1.84012,1.84033,29700000.0
2006-06-20 13:22:00,1.84034,1.84037,1.84031,1.84036,47399999.0
2006-06-20 13:23:00,1.8405,1.84061,1.84042,1.84042,32800000.0
2006-06-20 13:24:00,1.84045,1.84051,1.84042,1.84043,74500001.0
2006-06-20 13:25:00,1.84051,1.8408,1.84051,1.8408,111300000.0
2006-06-20 13:26:00,1.84082,1.84082,1.84054,1.84054,86700001.0
2006-06-20 13:27:00,1.84057,1.84077,1.84057,1.84063,53800000.0
2006-06-20 13:28:00,1.84057,1.84064,1.84057,1.84061,68300000.0
2006-06-20 13:29:00,1.84067,1.84085,1.84067,1.84074,73200000.0
2006-06-20 13:30:00,1.8407,1.84075,1.84063,1.84065,71099999.0
2006-06-20 13:31:00,1.84066,1.84066,1.84051,1.84055,101500001.0
2006-06-20 13:32:00,1.84055,1.84063,1.84055,1.84063,26400000.0
2006-06-20 13:33:00,1.84074,1.84078,1.84069,1.84072,41400000.0
2006-06-20 13:34:00,1.84066,1.84069,1.84054,1.84057,51200000.0
2006-06-20 13:35:00,1.84053,1.84053,1.84052,1.84052,5900000.0
2006-06-20 13:36:00,1.84046,1.84046,1.84021,1.84038,147000003.0
2006-06-20 13:37:00,1.84029,1.84029,1.83988,1.83988,46000000.0
2006-06-20 13:38:00,1.83978,1.83983,1.83973,1.83982,68100000.0
2006-06-20 13:39:00,1.83992,1.84003,1.83978,1.83978,85800000.0
2006-06-20 13:40:00,1.83978,1.83982,1.83967,1.83975,76699999.0
2006-06-20 13:41:00,1.83971,1.83971,1.83942,1.83942,58199999.0
2006-06-20 13:42:00,1.8394,1.83961,1.83938,1.83961,42450000.0
2006-06-20 13:43:00,1.83955,1.83964,1.83942,1.83953,77299998.0
2006-06-20 13:44:00,1.83943,1.83955,1.83934,1.83955,47100000.0
2006-06-20 13:45:00,1.83953,1.83959,1.83953,1.83957,61099998.0
2006-06-20 13:46:00,1.8397,1.8401,1.8397,1.8401,62499999.0
2006-06-20 13:47:00,1.8401,1.84025,1.8401,1.84012,37100000.0
2006-06-20 13:48:00,1.84015,1.84024,1.84012,1.84021,101200001.0
2006-06-20 13:49:00,1.84018,1.8402,1.84002,1.84016,81799999.0
2006-06-20 13:50:00,1.84013,1.84013,1.84004,1.84005,38200001.0
2006-06-20 13:51:00,1.84003,1.84015,1.84001,1.84015,65999998.0
2006-06-20 13:52:00,1.84022,1.84022,1.8399,1.8399,103799998.0
2006-06-20 13:53:00,1.83978,1.83989,1.83978,1.83981,50300002.0
2006-06-20 13:54:00,1.83999,1.84013,1.83999,1.84012,50800000.0
2006-06-20 13:55:00,1.84012,1.84017,1.84011,1.84015,51199999.0
2006-06-20 13:56:00,1.84011,1.84011,1.83993,1.83993,79300001.0
2006-06-20 13:57:00,1.83998,1.83998,1.83996,1.83997,14400000.0
2006-06-20 13:58:00,1.83996,1.84,1.8399,1.8399,71400000.0
2006-06-20 13:59:00,1.83992,1.83995,1.83984,1.83984,76800001.0
2006-06-20 14:00:00,1.83981,1.83987,1.83975,1.83978,64500000.0
2006-06-20 14:01:00,1.83982,1.83994,1.83971,1.83994,69000000.0
2006-06-20 14:02:00,1.84001,1.84005,1.83988,1.84,132500002.0
2006-06-20 14:03:00,1.84014,1.84014,1.83988,1.83988,83100000.0
2006-06-20 14:04:00,1.83986,1.83994,1.83986,1.83987,61700000.0
2006-06-20 14:05:00,1.83985,1.83999,1.83985,1.83997,56000002.0
2006-06-20 14:06:00,1.83991,1.83998,1.83989,1.83994,32499999.0
2006-06-20 14:07:00,1.83989,1.83989,1.83945,1.83945,81000001.0
2006-06-20 14:08:00,1.83947,1.83947,1.83933,1.83933,51599999.0
2006-06-20 14:09:00,1.8393,1.83931,1.83912,1.83912,54700000.0
2006-06-20 14:10:00,1.83907,1.83907,1.83884,1.83889,42800000.0
2006-06-20 14:11:00,1.83866,1.83887,1.83856,1.83868,67399999.0
2006-06-20 14:12:00,1.83845,1.83848,1.83836,1.83848,26300000.0
2006-06-20 14:13:00,1.83859,1.83877,1.83859,1.83863,67400000.0
2006-06-20 14:14:00,1.83853,1.83853,1.83822,1.83823,31600000.0
2006-06-20 14:15:00,1.83818,1.83848,1.83813,1.83846,134799997.0
2006-06-20 14:16:00,1.83854,1.83865,1.83854,1.83865,10500000.0
2006-06-20 14:17:00,1.83879,1.83885,1.83852,1.83852,77100000.0
2006-06-20 14:18:00,1.8385,1.8387,1.83848,1.8385,100799999.0
2006-06-20 14:19:00,1.8385,1.83865,1.83847,1.83864,90100000.0
2006-06-20 14:20:00,1.83861,1.8387,1.83854,1.83857,101300001.0
2006-06-20 14:21:00,1.83862,1.83868,1.83827,1.83827,64600000.0
2006-06-20 14:22:00,1.83822,1.83827,1.83741,1.83741,89500001.0
2006-06-20 14:23:00,1.83751,1.83769,1.83751,1.83763,73700000.0
2006-06-20 14:24:00,1.83766,1.83785,1.83758,1.83773,48700000.0
2006-06-20 14:25:00,1.83777,1.83801,1.83777,1.83792,98200001.0
2006-06-20 14:26:00,1.83809,1.83845,1.83809,1.83843,80000000.0
2006-06-20 14:27:00,1.83847,1.83862,1.83847,1.83862,26400000.0
2006-06-20 14:28:00,1.83869,1.83903,1.83869,1.83903,35300000.0
2006-06-20 14:29:00,1.83872,1.83872,1.83533,1.83533,42100000.0
2006-06-20 14:30:00,1.83581,1.8367,1.83482,1.8367,67800001.0
2006-06-20 14:31:00,1.83743,1.83885,1.83735,1.83874,51100000.0
2006-06-20 14:32:00,1.83851,1.83901,1.83841,1.83901,102399999.0
2006-06-20 14:33:00,1.83905,1.83912,1.83885,1.83895,71100001.0
2006-06-20 14:34:00,1.83894,1.83901,1.83863,1.83871,47800000.0
2006-06-20 14:35:00,1.83872,1.8388,1.83784,1.83784,42600000.0
2006-06-20 14:36:00,1.83782,1.83837,1.83782,1.83799,43300000.0
2006-06-20 14:37:00,1.83771,1.83796,1.83743,1.83751,90100000.0
2006-06-20 14:38:00,1.83756,1.83789,1.83756,1.83789,83199999.0
2006-06-20 14:39:00,1.83786,1.83791,1.83759,1.83769,47300000.0
2006-06-20 14:40:00,1.83765,1.83829,1.83764,1.83812,55300000.0
2006-06-20 14:41:00,1.83826,1.83837,1.83809,1.83835,59800000.0
2006-06-20 14:42:00,1.83841,1.83845,1.8378,1.83784,120199999.0
2006-06-20 14:43:00,1.83794,1.83838,1.83794,1.83826,72849999.0
2006-06-20 14:44:00,1.83842,1.83889,1.83842,1.83889,30500000.0
2006-06-20 14:45:00,1.83904,1.83924,1.83892,1.83892,90399999.0
2006-06-20 14:46:00,1.83883,1.83886,1.83874,1.83886,43000000.0
2006-06-20 14:47:00,1.8388,1.83897,1.83876,1.83887,151000000.0
2006-06-20 14:48:00,1.83884,1.83948,1.83879,1.83948,56799999.0
2006-06-20 14:49:00,1.83978,1.83988,1.83958,1.83959,127900001.0
2006-06-20 14:50:00,1.83965,1.83988,1.83965,1.83977,101499999.0
2006-06-20 14:51:00,1.83973,1.83992,1.83973,1.8399,90800000.0
2006-06-20 14:52:00,1.83995,1.84044,1.83995,1.8404,75799999.0
2006-06-20 14:53:00,1.84033,1.84056,1.84019,1.84019,83000000.0
2006-06-20 14:54:00,1.84028,1.84082,1.84028,1.84082,54700000.0
2006-06-20 14:55:00,1.84087,1.84087,1.84065,1.84075,140799999.0
2006-06-20 14:56:00,1.84073,1.84083,1.84066,1.84081,50900000.0
2006-06-20 14:57:00,1.84092,1.84142,1.84092,1.84111,82000002.0
2006-06-20 14:58:00,1.84119,1.84141,1.84117,1.84141,49300001.0
2006-06-20 14:59:00,1.84137,1.84166,1.84137,1.8416,86900001.0
2006-06-20 15:00:00,1.84161,1.84168,1.84146,1.84151,113800002.0
2006-06-20 15:01:00,1.84142,1.84158,1.84116,1.84116,69300000.0
2006-06-20 15:02:00,1.84117,1.84121,1.8411,1.8411,71400000.0
2006-06-20 15:03:00,1.84115,1.8412,1.84108,1.84117,51200000.0
2006-06-20 15:04:00,1.84106,1.84158,1.84106,1.84158,63000000.0
2006-06-20 15:05:00,1.8416,1.84171,1.8414,1.8414,35900000.0
2006-06-20 15:06:00,1.84124,1.84126,1.84086,1.8409,136700001.0
2006-06-20 15:07:00,1.84088,1.84088,1.84082,1.84088,43900000.0
2006-06-20 15:08:00,1.84089,1.84089,1.84071,1.84083,107399998.0
2006-06-20 15:09:00,1.84093,1.84099,1.84083,1.84099,61899999.0
2006-06-20 15:10:00,1.84102,1.84102,1.84075,1.8408,41200000.0
2006-06-20 15:11:00,1.84066,1.84066,1.84036,1.84036,58300000.0
2006-06-20 15:12:00,1.84031,1.84034,1.84014,1.84027,115999999.0
2006-06-20 15:13:00,1.84036,1.8405,1.8403,1.8405,54299999.0
2006-06-20 15:14:00,1.84055,1.84061,1.84052,1.84055,54500001.0
2006-06-20 15:15:00,1.84051,1.8407,1.84051,1.84062,83299999.0
2006-06-20 15:16:00,1.84054,1.84071,1.84051,1.84071,23900000.0
2006-06-20 15:17:00,1.84077,1.84088,1.84055,1.84055,53000000.0
2006-06-20 15:18:00,1.84053,1.84067,1.84053,1.84065,116200003.0
2006-06-20 15:19:00,1.84067,1.84092,1.8406,1.84092,135699996.0
2006-06-20 15:20:00,1.84094,1.84108,1.84092,1.84108,72399999.0
2006-06-20 15:21:00,1.84119,1.84121,1.84114,1.84118,56100000.0
2006-06-20 15:22:00,1.84117,1.84119,1.84103,1.84119,86500001.0
2006-06-20 15:23:00,1.84117,1.8412,1.84101,1.84101,80299998.0
2006-06-20 15:24:00,1.84126,1.84144,1.84119,1.84136,83799999.0
2006-06-20 15:25:00,1.84157,1.84157,1.84139,1.84145,107599998.0
2006-06-20 15:26:00,1.84148,1.84151,1.84129,1.84135,50050000.0
2006-06-20 15:27:00,1.8414,1.84157,1.84123,1.84123,54399999.0
2006-06-20 15:28:00,1.84116,1.84128,1.84116,1.84121,42300000.0
2006-06-20 15:29:00,1.84113,1.84113,1.84052,1.84052,59499999.0
2006-06-20 15:30:00,1.84054,1.84073,1.84054,1.84062,59400000.0
2006-06-20 15:31:00,1.84067,1.84073,1.84061,1.84073,54800000.0
2006-06-20 15:32:00,1.84067,1.84079,1.84063,1.84069,76399999.0
2006-06-20 15:33:00,1.84083,1.841,1.84076,1.84097,63199999.0
2006-06-20 15:34:00,1.84092,1.84099,1.84081,1.84081,46600000.0
2006-06-20 15:35:00,1.8408,1.8409,1.84062,1.8409,82599998.0
2006-06-20 15:36:00,1.84085,1.84102,1.84085,1.84102,63100000.0
2006-06-20 15:37:00,1.84106,1.84133,1.84099,1.84133,82950001.0
2006-06-20 15:38:00,1.84132,1.84188,1.84132,1.84186,72199999.0
2006-06-20 15:39:00,1.84176,1.84185,1.84168,1.84169,51399999.0
2006-06-20 15:40:00,1.84165,1.84188,1.84164,1.84175,64000001.0
2006-06-20 15:41:00,1.84177,1.84189,1.84165,1.84173,89899998.0
2006-06-20 15:42:00,1.8418,1.84194,1.84169,1.84188,120399999.0
2006-06-20 15:43:00,1.84183,1.84192,1.84183,1.84192,97399999.0
2006-06-20 15:44:00,1.84206,1.84241,1.84206,1.8424,48500000.0
2006-06-20 15:45:00,1.84239,1.84249,1.84237,1.84246,77400000.0
2006-06-20 15:46:00,1.84245,1.84245,1.84231,1.84231,63600000.0
2006-06-20 15:47:00,1.84213,1.84213,1.84186,1.842,39100000.0
2006-06-20 15:48:00,1.84201,1.84201,1.84166,1.84171,72500000.0
2006-06-20 15:49:00,1.84166,1.84168,1.84154,1.84158,95946994.0
2006-06-20 15:50:00,1.84156,1.84178,1.84156,1.84178,74600000.0
2006-06-20 15:51:00,1.84197,1.84206,1.84197,1.84206,77900001.0
2006-06-20 15:52:00,1.84211,1.84277,1.84211,1.84254,47600000.0
2006-06-20 15:53:00,1.84257,1.84258,1.84244,1.84252,27550000.0
2006-06-20 15:54:00,1.84251,1.84252,1.84212,1.84212,14500000.0
2006-06-20 15:55:00,1.84212,1.84216,1.84211,1.84216,37100000.0
2006-06-20 15:56:00,1.84214,1.84257,1.8421,1.8425,60000000.0
2006-06-20 15:57:00,1.8426,1.84264,1.84244,1.8425,163500001.0
2006-06-20 15:58:00,1.84257,1.84279,1.84257,1.8427,106999999.0
2006-06-20 15:59:00,1.8427,1.8429,1.8427,1.84281,48399999.0
2006-06-20 16:00:00,1.84287,1.8429,1.84262,1.84271,149099999.0
2006-06-20 16:01:00,1.84273,1.84273,1.84252,1.84252,90600001.0
2006-06-20 16:02:00,1.84242,1.84253,1.84233,1.84241,51600000.0
2006-06-20 16:03:00,1.84232,1.84265,1.84232,1.84256,63200000.0
2006-06-20 16:04:00,1.84249,1.84259,1.84249,1.84258,86400000.0
2006-06-20 16:05:00,1.84256,1.84256,1.84241,1.84248,85400000.0
2006-06-20 16:06:00,1.84252,1.84252,1.84247,1.84247,44600000.0
2006-06-20 16:07:00,1.84245,1.84253,1.84224,1.84229,89046994.0
2006-06-20 16:08:00,1.84226,1.84226,1.84209,1.84213,89500000.0
2006-06-20 16:09:00,1.84212,1.84221,1.8421,1.8421,80300000.0
2006-06-20 16:10:00,1.84205,1.8421,1.84195,1.84195,82400000.0
2006-06-20 16:11:00,1.84209,1.84211,1.84194,1.84197,68200000.0
2006-06-20 16:12:00,1.84169,1.84169,1.84143,1.84143,68100000.0
2006-06-20 16:13:00,1.84135,1.84155,1.84135,1.84155,78600000.0
2006-06-20 16:14:00,1.84149,1.84157,1.84149,1.84156,71099998.0
2006-06-20 16:15:00,1.84154,1.84183,1.84148,1.84183,57599999.0
2006-06-20 16:16:00,1.84201,1.84208,1.84193,1.84197,44600000.0
2006-06-20 16:17:00,1.84208,1.84222,1.84201,1.84213,51800000.0
2006-06-20 16:18:00,1.84211,1.84221,1.8421,1.8421,66500001.0
2006-06-20 16:19:00,1.84217,1.84232,1.84217,1.84225,66999999.0
2006-06-20 16:20:00,1.8422,1.84233,1.84212,1.84233,17800000.0
2006-06-20 16:21:00,1.84248,1.8425,1.84236,1.8425,42300000.0
2006-06-20 16:22:00,1.84248,1.84248,1.84234,1.84244,50500001.0
2006-06-20 16:23:00,1.84235,1.84241,1.84232,1.84237,46100000.0
2006-06-20 16:24:00,1.84233,1.84241,1.84219,1.84238,86500000.0
2006-06-20 16:25:00,1.84249,1.8429,1.84249,1.8429,48400000.0
2006-06-20 16:26:00,1.8431,1.84325,1.84307,1.84314,88500001.0
2006-06-20 16:27:00,1.84299,1.84308,1.84293,1.84298,31900000.0
2006-06-20 16:28:00,1.84294,1.84306,1.84279,1.84279,126199997.0
2006-06-20 16:29:00,1.84275,1.84275,1.84261,1.84263,48499999.0
2006-06-20 16:30:00,1.84264,1.84305,1.84264,1.84305,27100000.0
2006-06-20 16:31:00,1.8431,1.84321,1.84307,1.8431,52700000.0
2006-06-20 16:32:00,1.8431,1.84314,1.84302,1.84308,69700000.0
2006-06-20 16:33:00,1.84296,1.84296,1.84271,1.84271,47100000.0
2006-06-20 16:34:00,1.84272,1.84273,1.84263,1.84273,47100000.0
2006-06-20 16:35:00,1.8428,1.8428,1.84267,1.84267,62900000.0
2006-06-20 16:36:00,1.84274,1.843,1.84274,1.84292,56300001.0
2006-06-20 16:37:00,1.84292,1.843,1.84281,1.84293,41600000.0
2006-06-20 16:38:00,1.84288,1.84302,1.84288,1.84291,52200000.0
2006-06-20 16:39:00,1.84272,1.84275,1.84254,1.84258,47699999.0
2006-06-20 16:40:00,1.84242,1.84253,1.84233,1.84237,52100000.0
2006-06-20 16:41:00,1.84205,1.84235,1.84202,1.84202,129300001.0
2006-06-20 16:42:00,1.84195,1.8422,1.84192,1.84217,56900000.0
2006-06-20 16:43:00,1.8422,1.84225,1.8422,1.84224,39299999.0
2006-06-20 16:44:00,1.84209,1.84211,1.84194,1.84205,78900000.0
2006-06-20 16:45:00,1.84204,1.84211,1.84196,1.84197,71700001.0
2006-06-20 16:46:00,1.84204,1.84227,1.84204,1.84215,84399999.0
2006-06-20 16:47:00,1.84209,1.84229,1.84207,1.84227,87900000.0
2006-06-20 16:48:00,1.84233,1.84233,1.84219,1.84222,69499999.0
2006-06-20 16:49:00,1.8423,1.84233,1.84221,1.84227,68900000.0
2006-06-20 16:50:00,1.84222,1.84241,1.84222,1.84241,47200000.0
2006-06-20 16:51:00,1.84245,1.84265,1.84237,1.84265,90500000.0
2006-06-20 16:52:00,1.84272,1.84273,1.84265,1.84265,40800000.0
2006-06-20 16:53:00,1.84262,1.84272,1.84262,1.84271,46500001.0
2006-06-20 16:54:00,1.84267,1.84277,1.84265,1.84265,47800000.0
2006-06-20 16:55:00,1.8426,1.8426,1.84245,1.8425,48400001.0
2006-06-20 16:56:00,1.84232,1.8425,1.8422,1.84239,25700000.0
2006-06-20 16:57:00,1.84243,1.84243,1.84228,1.84228,95399999.0
2006-06-20 16:58:00,1.84218,1.84222,1.84169,1.84169,83600000.0
2006-06-20 16:59:00,1.84158,1.84158,1.84119,1.84143,41200000.0
2006-06-20 17:00:00,1.84146,1.84189,1.84146,1.84165,62699999.0
2006-06-20 17:01:00,1.84173,1.84177,1.84165,1.84175,76300000.0
2006-06-20 17:02:00,1.84174,1.84183,1.84148,1.84148,64000000.0
2006-06-20 17:03:00,1.84143,1.84157,1.84137,1.84156,57500002.0
2006-06-20 17:04:00,1.84156,1.84187,1.84156,1.84187,48300000.0
2006-06-20 17:05:00,1.84197,1.84228,1.84197,1.84216,17000000.0
2006-06-20 17:06:00,1.84221,1.84221,1.84199,1.84203,73000000.0
2006-06-20 17:07:00,1.84197,1.84207,1.84197,1.84206,29900000.0
2006-06-20 17:08:00,1.84192,1.84194,1.84177,1.84178,65000000.0
2006-06-20 17:09:00,1.84163,1.84163,1.84139,1.84149,41500000.0
2006-06-20 17:10:00,1.84161,1.84178,1.84161,1.84168,101400001.0
2006-06-20 17:11:00,1.84167,1.84174,1.84134,1.84142,94900001.0
2006-06-20 17:12:00,1.84138,1.84147,1.84137,1.84144,79900001.0
2006-06-20 17:13:00,1.84149,1.84162,1.84149,1.84156,35000000.0
2006-06-20 17:14:00,1.84166,1.84166,1.84145,1.84145,86600001.0
2006-06-20 17:15:00,1.84136,1.84138,1.84127,1.84127,135100000.0
2006-06-20 17:16:00,1.8412,1.8412,1.84101,1.84112,86999997.0
2006-06-20 17:17:00,1.84117,1.84128,1.84105,1.84123,49500000.0
2006-06-20 17:18:00,1.84129,1.84136,1.84129,1.84136,40800000.0
2006-06-20 17:19:00,1.8413,1.84132,1.84126,1.84126,37599999.0
2006-06-20 17:20:00,1.84127,1.84134,1.84112,1.84112,69800000.0
2006-06-20 17:21:00,1.8411,1.8411,1.84102,1.84103,49000000.0
2006-06-20 17:22:00,1.84089,1.84089,1.84053,1.8406,42000000.0
2006-06-20 17:23:00,1.84051,1.84059,1.84047,1.84058,56299999.0
2006-06-20 17:24:00,1.84068,1.84072,1.84065,1.84065,60100000.0
2006-06-20 17:25:00,1.84065,1.84065,1.84049,1.84062,25099999.0
2006-06-20 17:26:00,1.84067,1.84067,1.84054,1.84062,23700000.0
2006-06-20 17:27:00,1.8407,1.8407,1.84062,1.84062,11600000.0
2006-06-20 17:28:00,1.84068,1.84074,1.84068,1.84074,10300000.0
2006-06-20 17:29:00,1.84081,1.84092,1.84081,1.84089,79699999.0
2006-06-20 17:30:00,1.84084,1.84118,1.84084,1.84114,80699999.0
2006-06-20 17:31:00,1.84107,1.84117,1.84106,1.84111,18800000.0
2006-06-20 17:32:00,1.84105,1.84108,1.84091,1.84098,52700000.0
2006-06-20 17:33:00,1.84099,1.84103,1.84093,1.84103,42750000.0
2006-06-20 17:34:00,1.84107,1.84115,1.84107,1.84107,110700002.0
2006-06-20 17:35:00,1.8411,1.84111,1.84096,1.84103,50700000.0
2006-06-20 17:36:00,1.84103,1.84103,1.84089,1.84093,43699999.0
2006-06-20 17:37:00,1.84087,1.84094,1.84068,1.8407,58000000.0
2006-06-20 17:38:00,1.84064,1.84065,1.84052,1.84062,97600001.0
2006-06-20 17:39:00,1.84073,1.84074,1.8407,1.84074,67799999.0
2006-06-20 17:40:00,1.84081,1.84085,1.84066,1.84075,86199997.0
2006-06-20 17:41:00,1.84079,1.84079,1.84075,1.84075,16800000.0
2006-06-20 17:42:00,1.84064,1.84064,1.84015,1.8402,63499999.0
2006-06-20 17:43:00,1.84022,1.84022,1.83992,1.84002,88300000.0
2006-06-20 17:44:00,1.8401,1.84015,1.84005,1.84008,49899999.0
2006-06-20 17:45:00,1.83983,1.83983,1.83944,1.83964,51269999.0
2006-06-20 17:46:00,1.8397,1.83981,1.83966,1.83966,54300000.0
2006-06-20 17:47:00,1.83964,1.83964,1.83944,1.83945,52700000.0
2006-06-20 17:48:00,1.83954,1.8399,1.83954,1.8399,31600000.0
2006-06-20 17:49:00,1.83997,1.83997,1.8399,1.83997,39000000.0
2006-06-20 17:50:00,1.83992,1.84008,1.83992,1.83994,59800000.0
2006-06-20 17:51:00,1.83983,1.83983,1.83967,1.83971,24800000.0
2006-06-20 17:52:00,1.83965,1.83965,1.83955,1.8396,47800000.0
2006-06-20 17:53:00,1.83952,1.83961,1.83952,1.8396,41800000.0
2006-06-20 17:54:00,1.83956,1.83967,1.83954,1.83962,46100000.0
2006-06-20 17:55:00,1.8396,1.83963,1.83957,1.8396,19800000.0
2006-06-20 17:56:00,1.83961,1.83977,1.83961,1.83976,66300000.0
2006-06-20 17:57:00,1.8397,1.83975,1.8397,1.8397,30900000.0
2006-06-20 17:58:00,1.83967,1.83967,1.83951,1.83951,38900000.0
2006-06-20 17:59:00,1.83955,1.83964,1.83953,1.83953,52400002.0
2006-06-20 18:00:00,1.83955,1.83963,1.83953,1.83955,49200000.0
2006-06-20 18:01:00,1.8396,1.83971,1.83952,1.83965,832649999.0
2006-06-20 18:02:00,1.83964,1.83964,1.83953,1.83964,1133499997.0
2006-06-20 18:03:00,1.83967,1.83988,1.83965,1.83975,1310100004.0
2006-06-20 18:04:00,1.83989,1.84,1.83983,1.83983,742499999.0
2006-06-20 18:05:00,1.83981,1.84006,1.83981,1.84006,1054896997.0
2006-06-20 18:06:00,1.84009,1.84016,1.84002,1.84006,1095599996.0
2006-06-20 18:07:00,1.84003,1.84003,1.83984,1.8399,1294150001.0
2006-06-20 18:08:00,1.83997,1.84011,1.83993,1.84003,1240899998.0
2006-06-20 18:09:00,1.84008,1.84023,1.84006,1.84023,605300001.0
2006-06-20 18:10:00,1.84025,1.84025,1.84015,1.84015,738499997.0
2006-06-20 18:11:00,1.8402,1.84025,1.84015,1.84025,500000004.0
2006-06-20 18:12:00,1.84025,1.84028,1.84015,1.8402,766049991.0
2006-06-20 18:13:00,1.84017,1.84025,1.84015,1.8402,579799998.0
2006-06-20 18:14:00,1.84025,1.84056,1.84025,1.84055,890400001.0
2006-06-20 18:15:00,1.84068,1.84086,1.84065,1.8408,743199998.0
2006-06-20 18:16:00,1.84079,1.84079,1.84061,1.84067,723899999.0
2006-06-20 18:17:00,1.84067,1.84072,1.8406,1.84065,416300005.0
2006-06-20 18:18:00,1.84063,1.84068,1.84054,1.84057,640050001.0
2006-06-20 18:19:00,1.84066,1.84073,1.8406,1.8406,549800001.0
2006-06-20 18:20:00,1.8406,1.84065,1.84058,1.84065,462599998.0
2006-06-20 18:21:00,1.84065,1.84068,1.84055,1.84062,725100000.0
2006-06-20 18:22:00,1.84065,1.84068,1.84055,1.8406,776899999.0
2006-06-20 18:23:00,1.84061,1.8407,1.84058,1.84066,768099999.0
2006-06-20 18:24:00,1.84065,1.84068,1.8405,1.8406,790099997.0
2006-06-20 18:25:00,1.84052,1.84069,1.84044,1.84065,639070002.0
2006-06-20 18:26:00,1.84067,1.8407,1.84054,1.84066,628000002.0
2006-06-20 18:27:00,1.84067,1.84096,1.84067,1.84096,771800001.0
2006-06-20 18:28:00,1.84103,1.84285,1.84103,1.84285,476299999.0
2006-06-20 18:29:00,1.84292,1.8431,1.84282,1.84294,830100002.0
2006-06-20 18:30:00,1.84286,1.84286,1.84239,1.84243,650199998.0
2006-06-20 18:31:00,1.8424,1.84246,1.84231,1.84246,492799998.0
2006-06-20 18:32:00,1.84249,1.84251,1.8424,1.84245,248999999.0
2006-06-20 18:33:00,1.84243,1.84245,1.84231,1.84231,639400001.0
2006-06-20 18:34:00,1.84233,1.84243,1.84227,1.84227,563499997.0
2006-06-20 18:35:00,1.84225,1.84244,1.84225,1.84238,427100007.0
2006-06-20 18:36:00,1.84238,1.84252,1.84238,1.84252,163500000.0
2006-06-20 18:37:00,1.84252,1.84252,1.84239,1.8424,61699999.0
2006-06-20 18:38:00,1.84248,1.84249,1.84237,1.84245,262999997.0
2006-06-20 18:39:00,1.8424,1.84249,1.84239,1.84241,291600000.0
2006-06-20 18:40:00,1.84239,1.84245,1.84234,1.84237,381399999.0
2006-06-20 18:41:00,1.84233,1.84241,1.84229,1.84238,324100001.0
2006-06-20 18:42:00,1.84242,1.84262,1.8424,1.8424,235799998.0
2006-06-20 18:43:00,1.84245,1.84255,1.84237,1.84255,110900002.0
2006-06-20 18:44:00,1.84245,1.84255,1.84224,1.84239,493400002.0
2006-06-20 18:45:00,1.84235,1.84249,1.84233,1.84241,213600000.0
2006-06-20 18:46:00,1.84237,1.84256,1.84237,1.84253,106100001.0
2006-06-20 18:47:00,1.84254,1.84264,1.84252,1.84255,162100001.0
2006-06-20 18:48:00,1.84249,1.84262,1.84246,1.84254,286449999.0
2006-06-20 18:49:00,1.84253,1.84253,1.84248,1.84248,129449999.0
2006-06-20 18:50:00,1.8425,1.84262,1.84247,1.8425,158499999.0
2006-06-20 18:51:00,1.84255,1.84262,1.84245,1.8426,443800000.0
2006-06-20 18:52:00,1.84253,1.84271,1.84253,1.84267,524899999.0
2006-06-20 18:53:00,1.84262,1.84272,1.84259,1.8426,389800003.0
2006-06-20 18:54:00,1.84261,1.84273,1.84258,1.8426,214200000.0
2006-06-20 18:55:00,1.8427,1.8428,1.84266,1.84268,602899999.0
2006-06-20 18:56:00,1.84268,1.84286,1.84267,1.84286,273400000.0
2006-06-20 18:57:00,1.84285,1.84292,1.84278,1.8429,403500000.0
2006-06-20 18:58:00,1.84292,1.84316,1.84292,1.84311,605900005.0
2006-06-20 18:59:00,1.84309,1.84324,1.84303,1.84305,438399999.0
2006-06-20 19:00:00,1.84313,1.84335,1.84313,1.84325,296699999.0
2006-06-20 19:01:00,1.84329,1.84371,1.84329,1.84371,80599999.0
2006-06-20 19:02:00,1.84381,1.84399,1.8438,1.84398,380400001.0
2006-06-20 19:03:00,1.84403,1.84406,1.84386,1.84396,556199996.0
2006-06-20 19:04:00,1.84404,1.84406,1.84395,1.84404,303199999.0
2006-06-20 19:05:00,1.8441,1.84447,1.8441,1.84438,133899998.0
2006-06-20 19:06:00,1.84444,1.84488,1.84444,1.84452,709800000.0
2006-06-20 19:07:00,1.84448,1.84469,1.84448,1.84458,349500003.0
2006-06-20 19:08:00,1.84447,1.84455,1.84426,1.84455,663599999.0
2006-06-20 19:09:00,1.84457,1.84457,1.84437,1.84437,265500001.0
2006-06-20 19:10:00,1.84439,1.84483,1.84439,1.84475,407999997.0
2006-06-20 19:11:00,1.84471,1.84471,1.84447,1.84447,124300001.0
2006-06-20 19:12:00,1.84447,1.84458,1.84447,1.84451,289799998.0
2006-06-20 19:13:00,1.84458,1.84474,1.84453,1.8447,365100002.0
2006-06-20 19:14:00,1.84465,1.84467,1.84457,1.84465,307700002.0
2006-06-20 19:15:00,1.84468,1.84473,1.84462,1.8447,414600000.0
2006-06-20 19:16:00,1.84466,1.84466,1.84451,1.84452,146700003.0
2006-06-20 19:17:00,1.84458,1.84463,1.84457,1.84457,112600000.0
2006-06-20 19:18:00,1.84455,1.84461,1.84451,1.84455,325800002.0
2006-06-20 19:19:00,1.8445,1.84467,1.8445,1.8446,249650002.0
2006-06-20 19:20:00,1.8446,1.84483,1.8446,1.84477,320300001.0
2006-06-20 19:21:00,1.84475,1.84475,1.84462,1.84469,356300001.0
2006-06-20 19:22:00,1.8447,1.84474,1.84459,1.8447,384100002.0
2006-06-20 19:23:00,1.84471,1.84483,1.84468,1.84478,440799996.0
2006-06-20 19:24:00,1.84473,1.84473,1.84452,1.84457,84900000.0
2006-06-20 19:25:00,1.84457,1.84457,1.84447,1.84454,112499998.0
2006-06-20 19:26:00,1.84457,1.84458,1.8444,1.84445,298300002.0
2006-06-20 19:27:00,1.84455,1.84477,1.8445,1.84465,457899999.0
2006-06-20 19:28:00,1.84469,1.8449,1.84469,1.84488,392300005.0
2006-06-20 19:29:00,1.84489,1.84541,1.84489,1.84513,261600002.0
2006-06-20 19:30:00,1.84515,1.84554,1.84515,1.84527,556100002.0
2006-06-20 19:31:00,1.84522,1.84524,1.84505,1.8452,193299997.0
2006-06-20 19:32:00,1.84511,1.84511,1.84464,1.84464,355600001.0
2006-06-20 19:33:00,1.84467,1.84482,1.84467,1.84475,306200002.0
2006-06-20 19:34:00,1.8447,1.84478,1.84453,1.84454,219599999.0
2006-06-20 19:35:00,1.84452,1.84499,1.84452,1.84477,377700001.0
2006-06-20 19:36:00,1.84468,1.84468,1.84433,1.84433,324899998.0
2006-06-20 19:37:00,1.84428,1.84454,1.84428,1.8445,232600003.0
2006-06-20 19:38:00,1.84455,1.84468,1.84448,1.84448,95400002.0
2006-06-20 19:39:00,1.84443,1.84448,1.84417,1.84419,152700000.0
2006-06-20 19:40:00,1.84409,1.84409,1.84337,1.84337,358500000.0
2006-06-20 19:41:00,1.84335,1.84354,1.8432,1.8434,341200001.0
2006-06-20 19:42:00,1.84344,1.84349,1.84332,1.84347,192999998.0
2006-06-20 19:43:00,1.84348,1.84348,1.84334,1.84342,135200000.0
2006-06-20 19:44:00,1.84337,1.84367,1.84337,1.84337,530700001.0
2006-06-20 19:45:00,1.84337,1.84346,1.84334,1.84341,141500000.0
2006-06-20 19:46:00,1.84347,1.84359,1.84342,1.84355,207400000.0
2006-06-20 19:47:00,1.84355,1.84355,1.84344,1.8435,108599999.0
2006-06-20 19:48:00,1.8435,1.84355,1.84347,1.8435,220400000.0
2006-06-20 19:49:00,1.84357,1.84371,1.84357,1.84363,348800000.0
2006-06-20 19:50:00,1.84361,1.84375,1.84352,1.84352,318000002.0
2006-06-20 19:51:00,1.8435,1.84358,1.84345,1.84358,268500000.0
2006-06-20 19:52:00,1.84355,1.84355,1.84337,1.84337,182200000.0
2006-06-20 19:53:00,1.8434,1.8434,1.84337,1.8434,78599999.0
2006-06-20 19:54:00,1.8434,1.84343,1.84332,1.84335,224599999.0
2006-06-20 19:55:00,1.84328,1.84335,1.84326,1.84335,137600003.0
2006-06-20 19:56:00,1.84335,1.8434,1.8433,1.8434,258200000.0
2006-06-20 19:57:00,1.84336,1.84357,1.84336,1.84345,287099998.0
2006-06-20 19:58:00,1.84345,1.84352,1.84342,1.84345,293400000.0
2006-06-20 19:59:00,1.84343,1.84353,1.84342,1.84353,372600000.0
2006-06-20 20:00:00,1.84351,1.84365,1.84351,1.84353,295599997.0
2006-06-20 20:01:00,1.84352,1.84362,1.84344,1.84362,264399998.0
2006-06-20 20:02:00,1.84361,1.84361,1.84338,1.84345,192400000.0
2006-06-20 20:03:00,1.84346,1.84354,1.84344,1.8435,139000001.0
2006-06-20 20:04:00,1.84351,1.84355,1.84345,1.84352,227199998.0
2006-06-20 20:05:00,1.84349,1.84353,1.84344,1.84347,168399999.0
2006-06-20 20:06:00,1.84345,1.84352,1.84343,1.84345,190000000.0
2006-06-20 20:07:00,1.84346,1.84356,1.84344,1.84353,139299999.0
2006-06-20 20:08:00,1.84364,1.84388,1.84364,1.84388,365499995.0
2006-06-20 20:09:00,1.84381,1.8439,1.84376,1.8438,123600000.0
2006-06-20 20:10:00,1.84378,1.84379,1.84369,1.84372,159200001.0
2006-06-20 20:11:00,1.8438,1.8438,1.84375,1.8438,78900002.0
2006-06-20 20:12:00,1.84374,1.84378,1.8436,1.84363,490100001.0
2006-06-20 20:13:00,1.84356,1.84361,1.84333,1.84333,181599999.0
2006-06-20 20:14:00,1.84332,1.84337,1.84318,1.84328,135099999.0
2006-06-20 20:15:00,1.84327,1.84327,1.84303,1.84303,326399996.0
2006-06-20 20:16:00,1.84299,1.84325,1.84299,1.84325,155000000.0
2006-06-20 20:17:00,1.84325,1.84327,1.8432,1.8432,79200001.0
2006-06-20 20:18:00,1.84321,1.84335,1.84311,1.8433,170000000.0
2006-06-20 20:19:00,1.84324,1.84324,1.8426,1.84275,154499998.0
2006-06-20 20:20:00,1.84261,1.8427,1.84255,1.8426,146400000.0
2006-06-20 20:21:00,1.84264,1.84282,1.84264,1.84279,223900000.0
2006-06-20 20:22:00,1.84284,1.84302,1.84284,1.84293,91700000.0
2006-06-20 20:23:00,1.84295,1.84308,1.84291,1.84308,339300005.0
2006-06-20 20:24:00,1.84306,1.84306,1.84273,1.8428,162800001.0
2006-06-20 20:25:00,1.84272,1.84272,1.84249,1.84253,420599997.0
2006-06-20 20:26:00,1.84243,1.84253,1.84222,1.84235,529399998.0
2006-06-20 20:27:00,1.84243,1.84248,1.84209,1.84238,313899996.0
2006-06-20 20:28:00,1.84227,1.84227,1.84211,1.84219,279400000.0
2006-06-20 20:29:00,1.84226,1.84237,1.84224,1.84225,166799999.0
2006-06-20 20:30:00,1.84226,1.84241,1.84223,1.84228,842699993.0
2006-06-20 20:31:00,1.84225,1.84225,1.842,1.84202,597699997.0
2006-06-20 20:32:00,1.84202,1.84219,1.84202,1.84215,802400002.0
2006-06-20 20:33:00,1.84213,1.84219,1.84203,1.84203,227800000.0
2006-06-20 20:34:00,1.84205,1.84205,1.842,1.842,120999999.0
2006-06-20 20:35:00,1.84205,1.84215,1.84203,1.84203,84900001.0
2006-06-20 20:36:00,1.84204,1.84223,1.84201,1.84223,125000001.0
2006-06-20 20:37:00,1.84222,1.84236,1.84221,1.84223,185999997.0
2006-06-20 20:38:00,1.84222,1.84237,1.84218,1.84226,288900001.0
2006-06-20 20:39:00,1.84236,1.84239,1.8422,1.84233,286999997.0
2006-06-20 20:40:00,1.84233,1.84241,1.8423,1.84235,176299999.0
2006-06-20 20:41:00,1.84237,1.84246,1.84233,1.84238,217200001.0
2006-06-20 20:42:00,1.84237,1.8425,1.84237,1.84242,33700000.0
2006-06-20 20:43:00,1.84248,1.84249,1.84232,1.84239,148300000.0
2006-06-20 20:44:00,1.84239,1.84243,1.84233,1.84241,482700002.0
2006-06-20 20:45:00,1.84248,1.8426,1.84248,1.84259,64200001.0
2006-06-20 20:46:00,1.84258,1.84258,1.84238,1.84238,102900000.0
2006-06-20 20:47:00,1.84235,1.84257,1.84235,1.84255,474100004.0
2006-06-20 20:48:00,1.8426,1.84286,1.8426,1.84277,118499998.0
2006-06-20 20:49:00,1.84277,1.84279,1.84266,1.84268,62500000.0
2006-06-20 20:50:00,1.8426,1.84267,1.84246,1.84246,366099999.0
2006-06-20 20:51:00,1.84241,1.84241,1.8422,1.8422,384600003.0
2006-06-20 20:52:00,1.84215,1.84226,1.84192,1.84192,164400000.0
2006-06-20 20:53:00,1.84196,1.84247,1.84196,1.84247,698599999.0
2006-06-20 20:54:00,1.84253,1.8427,1.84238,1.8427,250699999.0
2006-06-20 20:55:00,1.84278,1.84279,1.84257,1.84269,264500001.0
2006-06-20 20:56:00,1.8427,1.8428,1.84269,1.8427,497600002.0
2006-06-20 20:57:00,1.84269,1.84279,1.84249,1.84279,591500000.0
2006-06-20 20:58:00,1.84279,1.84279,1.84248,1.84253,284099996.0
2006-06-20 20:59:00,1.84244,1.84255,1.84203,1.84218,669500003.0
2006-06-20 21:00:00,1.84222,1.84232,1.84219,1.84229,437299997.0
2006-06-20 21:01:00,1.84226,1.84238,1.84222,1.84229,300100001.0
2006-06-20 21:02:00,1.84231,1.84238,1.84224,1.84235,158699999.0
2006-06-20 21:03:00,1.84232,1.84239,1.84231,1.84235,191199999.0
2006-06-20 21:04:00,1.84236,1.84258,1.84236,1.84258,265200003.0
2006-06-20 21:05:00,1.8426,1.84267,1.8426,1.84262,250000003.0
2006-06-20 21:06:00,1.84258,1.84263,1.84258,1.8426,203600000.0
2006-06-20 21:07:00,1.8426,1.84272,1.84255,1.84259,112200000.0
2006-06-20 21:08:00,1.84258,1.84264,1.84258,1.84262,55500000.0
2006-06-20 21:09:00,1.84254,1.84267,1.84254,1.84262,124700001.0
2006-06-20 21:10:00,1.84265,1.84265,1.84265,1.84265,160199997.0
2006-06-20 21:11:00,1.8426,1.8427,1.8426,1.8427,99600000.0
2006-06-20 21:12:00,1.8427,1.8427,1.84263,1.8427,112500001.0
2006-06-20 21:13:00,1.8426,1.8427,1.8426,1.84263,202900001.0
2006-06-20 21:14:00,1.84265,1.8427,1.8426,1.84265,241000002.0
2006-06-20 21:15:00,1.84271,1.84281,1.84265,1.84281,180600001.0
2006-06-20 21:16:00,1.84282,1.84282,1.84271,1.84274,60400000.0
2006-06-20 21:17:00,1.84274,1.84274,1.84265,1.8427,171799998.0
2006-06-20 21:18:00,1.84266,1.84266,1.84227,1.84227,55899999.0
2006-06-20 21:19:00,1.84228,1.8424,1.84228,1.84238,104000002.0
2006-06-20 21:20:00,1.84239,1.84239,1.84226,1.84237,292999999.0
2006-06-20 21:21:00,1.84238,1.84244,1.84236,1.84239,196900001.0
2006-06-20 21:22:00,1.84248,1.84256,1.84247,1.84253,209799996.0
2006-06-20 21:23:00,1.8425,1.84271,1.8425,1.84271,16600000.0
2006-06-20 21:24:00,1.84269,1.84269,1.84262,1.84269,221900002.0
2006-06-20 21:25:00,1.8427,1.8427,1.84265,1.84268,144800002.0
2006-06-20 21:26:00,1.84269,1.84275,1.84268,1.84275,32900000.0
2006-06-20 21:27:00,1.8427,1.84278,1.8427,1.8427,108399999.0
2006-06-20 21:28:00,1.8427,1.84275,1.84268,1.84275,213199998.0
2006-06-20 21:29:00,1.84271,1.84275,1.84267,1.84275,65799999.0
2006-06-20 21:30:00,1.84272,1.84272,1.84262,1.84269,78400000.0
2006-06-20 21:31:00,1.84267,1.84269,1.84255,1.84263,103200001.0
2006-06-20 21:32:00,1.8427,1.84271,1.84255,1.84262,169800000.0
2006-06-20 21:33:00,1.84257,1.84257,1.84243,1.84252,242399997.0
2006-06-20 21:34:00,1.84263,1.84273,1.84263,1.84265,240699999.0
2006-06-20 21:35:00,1.84265,1.84265,1.8425,1.8425,64800000.0
2006-06-20 21:36:00,1.84252,1.84269,1.84252,1.84263,48100000.0
2006-06-20 21:37:00,1.84262,1.84272,1.84262,1.8427,241570001.0
2006-06-20 21:38:00,1.84268,1.84273,1.84264,1.84265,129999998.0
2006-06-20 21:39:00,1.84273,1.84273,1.8427,1.8427,28200000.0
2006-06-20 21:40:00,1.84266,1.84266,1.84259,1.84261,124499998.0
2006-06-20 21:41:00,1.84259,1.84263,1.84253,1.84253,198200000.0
2006-06-20 21:42:00,1.84253,1.84262,1.84252,1.84262,83949999.0
2006-06-20 21:43:00,1.84262,1.84272,1.84262,1.84265,58500000.0
2006-06-20 21:44:00,1.84265,1.84267,1.84258,1.84263,99000000.0
2006-06-20 21:45:00,1.84257,1.84259,1.84245,1.84259,71100000.0
2006-06-20 21:46:00,1.8426,1.8426,1.84255,1.84255,109100000.0
2006-06-20 21:47:00,1.84253,1.84255,1.84248,1.84249,137800000.0
2006-06-20 21:48:00,1.84239,1.84246,1.84236,1.84236,134400000.0
2006-06-20 21:49:00,1.8423,1.84233,1.8423,1.84233,43000000.0
2006-06-20 21:50:00,1.84235,1.84235,1.84234,1.84234,11100000.0
2006-06-20 21:51:00,1.84235,1.84236,1.84222,1.84222,142999999.0
2006-06-20 21:52:00,1.84221,1.84221,1.84208,1.84217,81500000.0
2006-06-20 21:53:00,1.84222,1.84223,1.84216,1.84216,76200000.0
2006-06-20 21:54:00,1.8422,1.8422,1.8421,1.8421,145700003.0
2006-06-20 21:55:00,1.84212,1.8422,1.8421,1.84215,179700002.0
2006-06-20 21:56:00,1.84215,1.8422,1.84215,1.8422,96299998.0
2006-06-20 21:57:00,1.84218,1.84218,1.842,1.84203,70200000.0
2006-06-20 21:58:00,1.8421,1.84234,1.8421,1.84213,86799999.0
2006-06-20 21:59:00,1.84208,1.84214,1.84204,1.84204,397200003.0
2006-06-20 22:00:00,1.84208,1.84212,1.84205,1.84207,132100001.0
2006-06-20 22:01:00,1.84207,1.84207,1.84181,1.84189,107599999.0
2006-06-20 22:02:00,1.8419,1.84198,1.84185,1.84198,246200002.0
2006-06-20 22:03:00,1.84196,1.84198,1.84192,1.84198,90300000.0
2006-06-20 22:04:00,1.84196,1.84199,1.84188,1.84189,227300000.0
2006-06-20 22:05:00,1.84184,1.84184,1.84178,1.8418,129299998.0
2006-06-20 22:06:00,1.84177,1.8418,1.84175,1.84176,60500000.0
2006-06-20 22:07:00,1.84178,1.84178,1.84171,1.84173,76399999.0
2006-06-20 22:08:00,1.84175,1.84175,1.84171,1.84171,94699997.0
2006-06-20 22:09:00,1.8418,1.84182,1.84176,1.8418,45900000.0
2006-06-20 22:10:00,1.84172,1.84172,1.84168,1.84171,23900000.0
2006-06-20 22:11:00,1.8417,1.84175,1.84165,1.8417,48600001.0
2006-06-20 22:12:00,1.84172,1.84178,1.84169,1.84172,126099999.0
2006-06-20 22:13:00,1.84174,1.84178,1.84172,1.84175,91399999.0
2006-06-20 22:14:00,1.84175,1.8418,1.84174,1.84178,82499998.0
2006-06-20 22:15:00,1.84179,1.84192,1.84166,1.84178,219999998.0
2006-06-20 22:16:00,1.8418,1.8419,1.8418,1.84185,374100001.0
2006-06-20 22:17:00,1.84185,1.8419,1.84175,1.8419,29700000.0
2006-06-20 22:18:00,1.84187,1.84187,1.8417,1.8417,103300000.0
2006-06-20 22:19:00,1.8417,1.8418,1.8417,1.8418,74599999.0
2006-06-20 22:20:00,1.84178,1.84178,1.84172,1.84172,48400001.0
2006-06-20 22:21:00,1.84175,1.84175,1.84167,1.8417,81800000.0
2006-06-20 22:22:00,1.8417,1.8418,1.8417,1.8417,99799999.0
2006-06-20 22:23:00,1.8417,1.8418,1.84163,1.84163,218100004.0
2006-06-20 22:24:00,1.84167,1.8418,1.84167,1.84178,72399999.0
2006-06-20 22:25:00,1.8418,1.84185,1.84169,1.84185,67600000.0
2006-06-20 22:26:00,1.8419,1.84195,1.8419,1.84195,25100000.0
2006-06-20 22:27:00,1.8419,1.84195,1.84183,1.8419,44399999.0
2006-06-20 22:28:00,1.84198,1.84205,1.84194,1.84197,71700000.0
2006-06-20 22:29:00,1.84195,1.84203,1.84187,1.8419,237099998.0
2006-06-20 22:30:00,1.84191,1.84193,1.84187,1.84187,65700000.0
2006-06-20 22:31:00,1.84183,1.84183,1.84177,1.8418,122699997.0
2006-06-20 22:32:00,1.8418,1.84185,1.8418,1.8418,238299998.0
2006-06-20 22:33:00,1.8418,1.84185,1.8418,1.8418,138999999.0
2006-06-20 22:34:00,1.8417,1.8417,1.84122,1.84122,232000002.0
2006-06-20 22:35:00,1.84127,1.84148,1.84127,1.84133,26800001.0
2006-06-20 22:36:00,1.84128,1.84134,1.84125,1.84125,42700000.0
2006-06-20 22:37:00,1.84136,1.84137,1.84128,1.84133,91200000.0
2006-06-20 22:38:00,1.8413,1.84142,1.8413,1.84134,78900001.0
2006-06-20 22:39:00,1.84131,1.84138,1.84131,1.84138,61800000.0
2006-06-20 22:40:00,1.8414,1.8414,1.84137,1.8414,79700001.0
2006-06-20 22:41:00,1.8414,1.84147,1.8414,1.84147,139799997.0
2006-06-20 22:42:00,1.84142,1.84157,1.84138,1.84157,56800000.0
2006-06-20 22:43:00,1.84152,1.84156,1.84148,1.84152,108500002.0
2006-06-20 22:44:00,1.84157,1.84159,1.84148,1.84157,70100000.0
2006-06-20 22:45:00,1.84161,1.84168,1.8416,1.84163,116200003.0
2006-06-20 22:46:00,1.84161,1.84168,1.84157,1.84157,81500000.0
2006-06-20 22:47:00,1.84157,1.84162,1.84153,1.84155,78300000.0
2006-06-20 22:48:00,1.84162,1.84164,1.84152,1.84152,61600000.0
2006-06-20 22:49:00,1.84152,1.84157,1.84151,1.84157,52500000.0
2006-06-20 22:50:00,1.84164,1.84182,1.84164,1.84174,56100000.0
2006-06-20 22:51:00,1.8417,1.84178,1.84162,1.84175,83800000.0
2006-06-20 22:52:00,1.84172,1.84176,1.84172,1.84176,28200000.0
2006-06-20 22:53:00,1.84175,1.84179,1.84145,1.8417,74800000.0
2006-06-20 22:54:00,1.84175,1.84176,1.84156,1.84156,49700000.0
2006-06-20 22:55:00,1.8416,1.84175,1.8416,1.84175,30700000.0
2006-06-20 22:56:00,1.84175,1.84175,1.8417,1.8417,62099999.0
2006-06-20 22:57:00,1.8417,1.8417,1.8417,1.8417,7300000.0
2006-06-20 22:58:00,1.8417,1.84185,1.8417,1.8418,46100000.0
2006-06-20 22:59:00,1.84173,1.84173,1.84156,1.84159,111399998.0
2006-06-20 23:00:00,1.8415,1.8415,1.84135,1.84135,67099998.0
2006-06-20 23:01:00,1.8418,1.84193,1.84169,1.8418,69200001.0
2006-06-20 23:02:00,1.84182,1.84185,1.84154,1.84172,31700000.0
2006-06-20 23:03:00,1.84177,1.84187,1.84161,1.84162,69100000.0
2006-06-20 23:04:00,1.842,1.84205,1.84176,1.84201,46800001.0
2006-06-20 23:05:00,1.84236,1.84248,1.84185,1.84207,92399999.0
2006-06-20 23:06:00,1.84199,1.84217,1.84193,1.842,48800000.0
2006-06-20 23:07:00,1.84217,1.84245,1.84213,1.8424,62500000.0
2006-06-20 23:08:00,1.84235,1.8425,1.84215,1.84222,52500000.0
2006-06-20 23:09:00,1.84219,1.84236,1.84214,1.84236,135069998.0
2006-06-20 23:10:00,1.84232,1.84232,1.8421,1.84225,95800000.0
2006-06-20 23:11:00,1.84223,1.84248,1.84222,1.84233,46000000.0
2006-06-20 23:12:00,1.84224,1.84235,1.84202,1.84202,117899999.0
2006-06-20 23:13:00,1.8422,1.84246,1.84211,1.84246,59270000.0
2006-06-20 23:14:00,1.84207,1.84218,1.84191,1.84217,65550000.0
2006-06-20 23:15:00,1.84205,1.8423,1.84195,1.84211,56600000.0
2006-06-20 23:16:00,1.84211,1.84227,1.84199,1.84207,63000000.0
2006-06-20 23:17:00,1.84213,1.84223,1.84208,1.84213,18500000.0
2006-06-20 23:18:00,1.84203,1.84215,1.84188,1.84213,60649999.0
2006-06-20 23:19:00,1.84211,1.84213,1.84202,1.84213,54000000.0
2006-06-20 23:20:00,1.8422,1.8422,1.84195,1.84199,14300000.0
2006-06-20 23:21:00,1.84201,1.84218,1.84199,1.84216,57700000.0
2006-06-20 23:22:00,1.84203,1.84212,1.84202,1.84207,123899997.0
2006-06-20 23:23:00,1.84203,1.84216,1.84195,1.84216,59199999.0
2006-06-20 23:24:00,1.84213,1.8425,1.84212,1.84234,84999999.0
2006-06-20 23:25:00,1.84227,1.84242,1.84219,1.84227,44400000.0
2006-06-20 23:26:00,1.84232,1.84238,1.84221,1.84225,77099999.0
2006-06-20 23:27:00,1.8423,1.84234,1.84217,1.84218,82100000.0
2006-06-20 23:28:00,1.84218,1.84229,1.84196,1.84225,82600000.0
2006-06-20 23:29:00,1.84164,1.84215,1.84152,1.84215,90600000.0
2006-06-20 23:30:00,1.84223,1.84227,1.8422,1.84227,19900000.0
2006-06-20 23:31:00,1.84215,1.84225,1.84215,1.8422,65599999.0
2006-06-20 23:32:00,1.8422,1.84228,1.84213,1.8422,59199998.0
2006-06-20 23:33:00,1.8422,1.8422,1.8422,1.8422,2800000.0
2006-06-20 23:34:00,1.8422,1.84225,1.8422,1.8422,36000000.0
2006-06-20 23:35:00,1.84215,1.84227,1.84215,1.84227,47499998.0
2006-06-20 23:36:00,1.84217,1.84218,1.84211,1.84218,29400000.0
2006-06-20 23:37:00,1.84215,1.84215,1.84215,1.84215,2900000.0
2006-06-20 23:38:00,1.84205,1.84215,1.84205,1.84215,62800001.0
2006-06-20 23:39:00,1.84215,1.84215,1.84215,1.84215,11600000.0
2006-06-20 23:40:00,1.84215,1.84215,1.8421,1.84215,7500000.0
2006-06-20 23:41:00,1.84208,1.84208,1.84208,1.84208,5200000.0
2006-06-20 23:42:00,1.84215,1.84215,1.84215,1.84215,32500000.0
2006-06-20 23:43:00,1.8421,1.84218,1.8421,1.84215,106500001.0
2006-06-20 23:44:00,1.8421,1.8421,1.8421,1.8421,19700001.0
2006-06-20 23:45:00,1.84215,1.84217,1.842,1.84217,56300000.0
2006-06-20 23:46:00,1.84215,1.84215,1.84215,1.84215,40299999.0
2006-06-20 23:47:00,1.84202,1.84202,1.84172,1.84172,37299999.0
2006-06-20 23:48:00,1.84158,1.84175,1.84158,1.84175,86800000.0
2006-06-20 23:49:00,1.84185,1.84185,1.84177,1.84177,29200001.0
2006-06-20 23:50:00,1.84184,1.84202,1.84184,1.84198,51600001.0
2006-06-20 23:51:00,1.84198,1.842,1.84198,1.842,17500001.0
2006-06-20 23:52:00,1.84206,1.84217,1.84197,1.84217,99099999.0
2006-06-20 23:53:00,1.8422,1.8422,1.8422,1.8422,4000000.0
2006-06-20 23:54:00,1.8421,1.8421,1.8419,1.8419,12700000.0
2006-06-20 23:55:00,1.8418,1.8418,1.8418,1.8418,2800000.0
2006-06-20 23:56:00,1.8418,1.84185,1.8418,1.84185,10400000.0
2006-06-20 23:57:00,1.8418,1.8418,1.8418,1.8418,13200000.0
2006-06-20 23:58:00,1.84188,1.84194,1.84188,1.84189,52700000.0
2006-06-20 23:59:00,1.84196,1.84197,1.84183,1.84188,86900000.0
2006-06-21 00:00:00,1.84183,1.84185,1.84183,1.84185,10300000.0
2006-06-21 00:01:00,1.84183,1.84187,1.84183,1.84187,36699999.0
2006-06-21 00:02:00,1.8419,1.84206,1.84184,1.84206,23200000.0
2006-06-21 00:03:00,1.8421,1.84215,1.84205,1.84215,120999997.0
2006-06-21 00:04:00,1.84205,1.8421,1.84205,1.8421,23900000.0
2006-06-21 00:05:00,1.84215,1.84215,1.84215,1.84215,15100000.0
2006-06-21 00:06:00,1.84218,1.84222,1.84218,1.84222,33999999.0
2006-06-21 00:07:00,1.84215,1.84225,1.84215,1.8422,46600001.0
2006-06-21 00:08:00,1.84227,1.84227,1.84218,1.84218,6200000.0
2006-06-21 00:09:00,1.84225,1.84225,1.8422,1.8422,76100000.0
2006-06-21 00:10:00,1.84225,1.84225,1.84225,1.84225,2400000.0
2006-06-21 00:11:00,1.84225,1.84225,1.8422,1.8422,18700000.0
2006-06-21 00:12:00,1.84228,1.84234,1.8422,1.8422,41200001.0
2006-06-21 00:13:00,1.84218,1.84225,1.84218,1.8422,65899998.0
2006-06-21 00:14:00,1.8422,1.8422,1.84215,1.8422,43600000.0
2006-06-21 00:15:00,1.8422,1.8422,1.8422,1.8422,500000.0
2006-06-21 00:16:00,1.84227,1.84227,1.84213,1.84215,15200000.0
2006-06-21 00:17:00,1.8422,1.84225,1.8422,1.84225,18000000.0
2006-06-21 00:18:00,1.84225,1.84225,1.84225,1.84225,26300001.0
2006-06-21 00:19:00,1.84225,1.84225,1.84215,1.8422,12800000.0
2006-06-21 00:20:00,1.84225,1.84235,1.84225,1.84235,5400000.0
2006-06-21 00:21:00,1.8424,1.8424,1.8424,1.8424,13500000.0
2006-06-21 00:22:00,1.84237,1.84245,1.84237,1.84245,35200000.0
2006-06-21 00:23:00,1.84247,1.84247,1.8424,1.84245,33100000.0
2006-06-21 00:24:00,1.84238,1.84245,1.84238,1.84238,9300000.0
2006-06-21 00:25:00,1.84232,1.84264,1.84232,1.84261,32700000.0
2006-06-21 00:26:00,1.84278,1.84282,1.84273,1.84279,42199999.0
2006-06-21 00:27:00,1.84258,1.84258,1.84237,1.84245,11000000.0
2006-06-21 00:28:00,1.84255,1.84255,1.8424,1.84248,52699999.0
2006-06-21 00:29:00,1.84245,1.84255,1.84245,1.84255,79399999.0
2006-06-21 00:30:00,1.84252,1.84252,1.84242,1.84252,42800000.0
2006-06-21 00:31:00,1.84255,1.84255,1.84255,1.84255,5500000.0
2006-06-21 00:32:00,1.8425,1.84255,1.8425,1.84255,38200000.0
2006-06-21 00:33:00,1.84255,1.84255,1.84255,1.84255,5300000.0
2006-06-21 00:34:00,1.84255,1.84255,1.84252,1.84252,11900000.0
2006-06-21 00:35:00,1.84252,1.84252,1.8425,1.8425,23100000.0
2006-06-21 00:36:00,1.84248,1.84258,1.84248,1.84257,40700000.0
2006-06-21 00:37:00,1.84252,1.84258,1.84248,1.84255,56099998.0
2006-06-21 00:38:00,1.84247,1.84247,1.84245,1.84245,36499998.0
2006-06-21 00:39:00,1.84259,1.84269,1.84259,1.84267,21700000.0
2006-06-21 00:40:00,1.84275,1.84275,1.84275,1.84275,24300000.0
2006-06-21 00:41:00,1.84272,1.84275,1.8427,1.84275,50800000.0
2006-06-21 00:42:00,1.8427,1.84275,1.84262,1.8427,30100000.0
2006-06-21 00:43:00,1.84277,1.84279,1.84276,1.84279,20200000.0
2006-06-21 00:44:00,1.84282,1.84285,1.84278,1.8428,55500000.0
2006-06-21 00:45:00,1.84285,1.84295,1.8428,1.84282,81900002.0
2006-06-21 00:46:00,1.84268,1.84278,1.84265,1.84272,121800001.0
2006-06-21 00:47:00,1.84275,1.84289,1.84275,1.84289,62100002.0
2006-06-21 00:48:00,1.84288,1.84289,1.84264,1.84272,54200000.0
2006-06-21 00:49:00,1.8427,1.84275,1.8427,1.84273,8000000.0
2006-06-21 00:50:00,1.84279,1.84279,1.84276,1.84276,3600000.0
2006-06-21 00:51:00,1.84285,1.84285,1.84285,1.84285,21199999.0
2006-06-21 00:52:00,1.84285,1.84285,1.8428,1.84285,31300000.0
2006-06-21 00:53:00,1.8428,1.84285,1.84275,1.84275,40599999.0
2006-06-21 00:54:00,1.8428,1.84285,1.8428,1.84285,9700000.0
2006-06-21 00:55:00,1.8428,1.84285,1.8428,1.84282,43500000.0
2006-06-21 00:56:00,1.84281,1.84284,1.84278,1.84278,25000000.0
2006-06-21 00:57:00,1.84281,1.84284,1.84277,1.8428,48500001.0
2006-06-21 00:58:00,1.84282,1.84291,1.8428,1.84281,78200001.0
2006-06-21 00:59:00,1.84285,1.84287,1.84272,1.8428,78500002.0
2006-06-21 01:00:00,1.84278,1.84285,1.84278,1.84285,9200000.0
2006-06-21 01:01:00,1.84286,1.84299,1.84286,1.84294,49400000.0
2006-06-21 01:02:00,1.84297,1.84307,1.84295,1.84295,58399999.0
2006-06-21 01:03:00,1.84305,1.84307,1.84294,1.84302,105299998.0
2006-06-21 01:04:00,1.84296,1.84296,1.84286,1.84286,43100000.0
2006-06-21 01:05:00,1.84295,1.843,1.84287,1.84292,24600000.0
2006-06-21 01:06:00,1.84291,1.84297,1.84291,1.84294,20500000.0
2006-06-21 01:07:00,1.84291,1.84293,1.84285,1.84293,52900001.0
2006-06-21 01:08:00,1.84297,1.84308,1.84297,1.84308,14800000.0
2006-06-21 01:09:00,1.84312,1.84348,1.84312,1.84348,31600000.0
2006-06-21 01:10:00,1.8435,1.84355,1.8435,1.84355,47500001.0
2006-06-21 01:11:00,1.84365,1.84365,1.84358,1.84362,56700001.0
2006-06-21 01:12:00,1.84358,1.84369,1.84358,1.84365,48600001.0
2006-06-21 01:13:00,1.84371,1.84382,1.84371,1.84382,44700000.0
2006-06-21 01:14:00,1.844,1.84436,1.844,1.84436,40600000.0
2006-06-21 01:15:00,1.84425,1.84425,1.84402,1.84412,83800000.0
2006-06-21 01:16:00,1.84412,1.84412,1.84403,1.84403,31100001.0
2006-06-21 01:17:00,1.84402,1.84423,1.84402,1.84418,103800000.0
2006-06-21 01:18:00,1.84427,1.8443,1.84417,1.84418,52500000.0
2006-06-21 01:19:00,1.84415,1.84424,1.84406,1.84417,49400001.0
2006-06-21 01:20:00,1.84423,1.84433,1.84417,1.84425,68100000.0
2006-06-21 01:21:00,1.84416,1.84426,1.84416,1.84423,47200000.0
2006-06-21 01:22:00,1.84424,1.8443,1.84419,1.84427,33400000.0
2006-06-21 01:23:00,1.84424,1.84435,1.84421,1.84426,85999999.0
2006-06-21 01:24:00,1.84425,1.8443,1.84425,1.8443,33200000.0
2006-06-21 01:25:00,1.84427,1.84434,1.84416,1.84425,67699999.0
2006-06-21 01:26:00,1.84428,1.84432,1.8441,1.84419,117299998.0
2006-06-21 01:27:00,1.84427,1.84438,1.84416,1.84429,87000001.0
2006-06-21 01:28:00,1.84424,1.84431,1.84414,1.84431,58500000.0
2006-06-21 01:29:00,1.84431,1.84431,1.84412,1.84415,14100000.0
2006-06-21 01:30:00,1.84425,1.84427,1.84423,1.84425,102900000.0
2006-06-21 01:31:00,1.84437,1.84449,1.84437,1.84447,84799999.0
2006-06-21 01:32:00,1.84444,1.84454,1.84438,1.84449,63399999.0
2006-06-21 01:33:00,1.84459,1.84471,1.84457,1.84462,36300000.0
2006-06-21 01:34:00,1.84463,1.84468,1.8446,1.84468,24900000.0
2006-06-21 01:35:00,1.84463,1.84466,1.8446,1.8446,36300000.0
2006-06-21 01:36:00,1.84463,1.84463,1.84454,1.84457,33700000.0
2006-06-21 01:37:00,1.84457,1.84462,1.84453,1.84453,81200000.0
2006-06-21 01:38:00,1.84443,1.84452,1.84439,1.84444,82099999.0
2006-06-21 01:39:00,1.84445,1.84445,1.8444,1.84445,34200000.0
2006-06-21 01:40:00,1.84444,1.84446,1.84442,1.84442,32200000.0
2006-06-21 01:41:00,1.84445,1.84445,1.84432,1.8444,62000000.0
2006-06-21 01:42:00,1.84438,1.84442,1.84432,1.84439,75500000.0
2006-06-21 01:43:00,1.8444,1.84445,1.8444,1.84445,26799999.0
2006-06-21 01:44:00,1.84436,1.8446,1.84432,1.84458,61600000.0
2006-06-21 01:45:00,1.84448,1.84461,1.84435,1.84438,117400001.0
2006-06-21 01:46:00,1.84435,1.84442,1.84434,1.8444,122499999.0
2006-06-21 01:47:00,1.84438,1.84454,1.84436,1.84454,67399999.0
2006-06-21 01:48:00,1.8445,1.84461,1.84446,1.84459,103800001.0
2006-06-21 01:49:00,1.84457,1.84465,1.84449,1.8445,69900002.0
2006-06-21 01:50:00,1.84459,1.84459,1.84451,1.84451,11600000.0
2006-06-21 01:51:00,1.8446,1.8446,1.84455,1.8446,73800000.0
2006-06-21 01:52:00,1.8446,1.84465,1.84458,1.8446,38100000.0
2006-06-21 01:53:00,1.84462,1.84468,1.84462,1.84468,8400000.0
2006-06-21 01:54:00,1.8446,1.8447,1.8446,1.84465,45000000.0
2006-06-21 01:55:00,1.84465,1.8447,1.84465,1.84465,29100001.0
2006-06-21 01:56:00,1.84467,1.84472,1.84466,1.84471,55699999.0
2006-06-21 01:57:00,1.84464,1.84465,1.84452,1.84465,94400001.0
2006-06-21 01:58:00,1.84468,1.8447,1.84438,1.84462,53499999.0
2006-06-21 01:59:00,1.8446,1.8446,1.84455,1.84456,55499998.0
2006-06-21 02:00:00,1.84457,1.8446,1.84455,1.8446,53900000.0
2006-06-21 02:01:00,1.84443,1.84443,1.84419,1.84428,73500000.0
2006-06-21 02:02:00,1.84431,1.84439,1.84431,1.84439,42099999.0
2006-06-21 02:03:00,1.84444,1.84444,1.84432,1.84443,49500000.0
2006-06-21 02:04:00,1.84437,1.84445,1.84437,1.8444,25000000.0
2006-06-21 02:05:00,1.84441,1.84446,1.84433,1.84436,105200001.0
2006-06-21 02:06:00,1.84441,1.84441,1.84429,1.84438,68400000.0
2006-06-21 02:07:00,1.84438,1.84451,1.84438,1.84451,46200000.0
2006-06-21 02:08:00,1.84444,1.84461,1.84441,1.84454,131499999.0
2006-06-21 02:09:00,1.84452,1.84462,1.84445,1.84453,48400000.0
2006-06-21 02:10:00,1.84462,1.84463,1.84457,1.8446,60900000.0
2006-06-21 02:11:00,1.84468,1.84468,1.8445,1.8446,119700001.0
2006-06-21 02:12:00,1.84452,1.84454,1.8444,1.8444,65700000.0
2006-06-21 02:13:00,1.84441,1.84452,1.84438,1.84446,73299999.0
2006-06-21 02:14:00,1.84446,1.84446,1.84434,1.84435,65500000.0
2006-06-21 02:15:00,1.8444,1.84442,1.8443,1.84437,62199998.0
2006-06-21 02:16:00,1.84438,1.84443,1.84437,1.84443,20000000.0
2006-06-21 02:17:00,1.84446,1.84456,1.84446,1.84447,41800000.0
2006-06-21 02:18:00,1.84441,1.84443,1.84434,1.84442,85400000.0
2006-06-21 02:19:00,1.84435,1.84443,1.84431,1.84443,85999999.0
2006-06-21 02:20:00,1.84445,1.84445,1.84432,1.8444,80599998.0
2006-06-21 02:21:00,1.84435,1.8444,1.8443,1.8444,50200001.0
2006-06-21 02:22:00,1.84435,1.84445,1.84435,1.84437,72600000.0
2006-06-21 02:23:00,1.84437,1.84438,1.8443,1.84435,12500000.0
2006-06-21 02:24:00,1.84435,1.8444,1.84435,1.84435,22000000.0
2006-06-21 02:25:00,1.8443,1.84448,1.8443,1.84447,49100001.0
2006-06-21 02:26:00,1.84457,1.84486,1.84456,1.8448,85699999.0
2006-06-21 02:27:00,1.84472,1.84487,1.84472,1.84478,42100000.0
2006-06-21 02:28:00,1.84468,1.84485,1.84468,1.84485,35300000.0
2006-06-21 02:29:00,1.84479,1.84479,1.84466,1.84468,31500000.0
2006-06-21 02:30:00,1.84445,1.8445,1.84442,1.84445,29000000.0
2006-06-21 02:31:00,1.84458,1.84466,1.84434,1.84434,34000000.0
2006-06-21 02:32:00,1.84463,1.84477,1.84463,1.84473,104199998.0
2006-06-21 02:33:00,1.84471,1.84472,1.84457,1.84472,53600000.0
2006-06-21 02:34:00,1.84467,1.84472,1.84455,1.84455,93800002.0
2006-06-21 02:35:00,1.84456,1.84464,1.84456,1.84456,69400000.0
2006-06-21 02:36:00,1.84455,1.84463,1.84451,1.84451,63400001.0
2006-06-21 02:37:00,1.84451,1.84451,1.84446,1.84446,37899998.0
2006-06-21 02:38:00,1.84432,1.84448,1.84432,1.84448,27300000.0
2006-06-21 02:39:00,1.84447,1.84447,1.84436,1.84437,114900000.0
2006-06-21 02:40:00,1.84435,1.84443,1.84435,1.84438,32500000.0
2006-06-21 02:41:00,1.84435,1.8444,1.84435,1.84435,28400000.0
2006-06-21 02:42:00,1.84437,1.8444,1.84432,1.8444,40999999.0
2006-06-21 02:43:00,1.84442,1.84457,1.84435,1.84435,51100001.0
2006-06-21 02:44:00,1.8443,1.84447,1.8443,1.84437,88300000.0
2006-06-21 02:45:00,1.84428,1.84432,1.84423,1.84432,87100000.0
2006-06-21 02:46:00,1.84423,1.84427,1.84421,1.84425,79399998.0
2006-06-21 02:47:00,1.84435,1.8444,1.84435,1.8444,16400000.0
2006-06-21 02:48:00,1.84451,1.84451,1.84442,1.84442,4400000.0
2006-06-21 02:49:00,1.8444,1.84445,1.8444,1.8444,35900000.0
2006-06-21 02:50:00,1.8444,1.84445,1.8444,1.84445,5700000.0
2006-06-21 02:51:00,1.84435,1.84445,1.84432,1.84445,38600000.0
2006-06-21 02:52:00,1.8444,1.8444,1.84435,1.84438,73900000.0
2006-06-21 02:53:00,1.84439,1.84448,1.84439,1.84448,34999999.0
2006-06-21 02:54:00,1.84453,1.84455,1.84442,1.84452,28500000.0
2006-06-21 02:55:00,1.8445,1.8445,1.84445,1.84445,10100000.0
2006-06-21 02:56:00,1.84455,1.84455,1.84445,1.8445,138199998.0
2006-06-21 02:57:00,1.84455,1.84455,1.84448,1.84448,57100000.0
2006-06-21 02:58:00,1.84455,1.84461,1.84454,1.84461,77399998.0
2006-06-21 02:59:00,1.8446,1.8446,1.8445,1.8445,16700000.0
2006-06-21 03:00:00,1.84457,1.84462,1.84455,1.84455,52999999.0
2006-06-21 03:01:00,1.84458,1.84466,1.84457,1.8446,28800000.0
2006-06-21 03:02:00,1.84457,1.8447,1.84454,1.84455,89600001.0
2006-06-21 03:03:00,1.84459,1.84468,1.84454,1.8446,69600000.0
2006-06-21 03:04:00,1.84462,1.84462,1.84459,1.84459,80700001.0
2006-06-21 03:05:00,1.84449,1.8445,1.84445,1.84445,42400000.0
2006-06-21 03:06:00,1.8444,1.8445,1.84435,1.84437,37200000.0
2006-06-21 03:07:00,1.84438,1.84438,1.84436,1.84438,68099998.0
2006-06-21 03:08:00,1.84428,1.84435,1.84421,1.8443,38200000.0
2006-06-21 03:09:00,1.84432,1.84432,1.84413,1.84427,51100000.0
2006-06-21 03:10:00,1.84437,1.8444,1.84423,1.84423,47599999.0
2006-06-21 03:11:00,1.84425,1.84425,1.8442,1.8442,27300000.0
2006-06-21 03:12:00,1.84425,1.84433,1.84422,1.84423,101600002.0
2006-06-21 03:13:00,1.84433,1.84448,1.84433,1.84448,30300000.0
2006-06-21 03:14:00,1.84445,1.84445,1.84435,1.84435,48900000.0
2006-06-21 03:15:00,1.84449,1.84449,1.84441,1.84441,6400000.0
2006-06-21 03:16:00,1.84448,1.84448,1.84442,1.84447,13000000.0
2006-06-21 03:17:00,1.8444,1.84449,1.8444,1.84449,65100000.0
2006-06-21 03:18:00,1.84452,1.84477,1.84444,1.84461,118700000.0
2006-06-21 03:19:00,1.8445,1.84485,1.8445,1.84485,18800000.0
2006-06-21 03:20:00,1.84491,1.84491,1.8447,1.84479,43600001.0
2006-06-21 03:21:00,1.84475,1.84475,1.84475,1.84475,5200000.0
2006-06-21 03:22:00,1.84484,1.84506,1.84484,1.84497,72200001.0
2006-06-21 03:23:00,1.84488,1.84489,1.84488,1.84489,14700000.0
2006-06-21 03:24:00,1.84499,1.84507,1.84499,1.84501,27100000.0
2006-06-21 03:25:00,1.84494,1.84498,1.84489,1.8449,58699999.0
2006-06-21 03:26:00,1.84493,1.84502,1.84493,1.84502,16900000.0
2006-06-21 03:27:00,1.84501,1.84508,1.84501,1.84505,87499999.0
2006-06-21 03:28:00,1.84505,1.84505,1.84498,1.84498,19500000.0
2006-06-21 03:29:00,1.84502,1.8452,1.84498,1.84498,71000000.0
2006-06-21 03:30:00,1.84503,1.84503,1.84497,1.84497,16100000.0
2006-06-21 03:31:00,1.84499,1.84505,1.84493,1.84503,78700001.0
2006-06-21 03:32:00,1.84517,1.84531,1.84517,1.8453,64399999.0
2006-06-21 03:33:00,1.84523,1.84539,1.84523,1.84526,103899998.0
2006-06-21 03:34:00,1.84535,1.84545,1.84526,1.84527,49700001.0
2006-06-21 03:35:00,1.84528,1.84554,1.84517,1.84517,101399999.0
2006-06-21 03:36:00,1.84525,1.84555,1.84525,1.84555,54900000.0
2006-06-21 03:37:00,1.84565,1.84565,1.8456,1.8456,53100002.0
2006-06-21 03:38:00,1.84553,1.84553,1.84533,1.84533,44700000.0
2006-06-21 03:39:00,1.8453,1.84531,1.84523,1.84523,37600001.0
2006-06-21 03:40:00,1.84524,1.84524,1.84514,1.84521,22500000.0
2006-06-21 03:41:00,1.84517,1.84536,1.84517,1.84524,58900000.0
2006-06-21 03:42:00,1.8452,1.84533,1.8452,1.84529,121500000.0
2006-06-21 03:43:00,1.84542,1.84551,1.84542,1.84547,14100000.0
2006-06-21 03:44:00,1.84545,1.84553,1.84544,1.84553,91600000.0
2006-06-21 03:45:00,1.8455,1.8456,1.8455,1.84557,12570000.0
2006-06-21 03:46:00,1.84541,1.84541,1.84515,1.84515,32200000.0
2006-06-21 03:47:00,1.8452,1.84533,1.84519,1.84533,59700000.0
2006-06-21 03:48:00,1.8453,1.84537,1.84526,1.84532,109499999.0
2006-06-21 03:49:00,1.84526,1.84531,1.84522,1.84531,25100000.0
2006-06-21 03:50:00,1.84525,1.84525,1.84523,1.84523,27700000.0
2006-06-21 03:51:00,1.84525,1.8453,1.84525,1.84525,41200000.0
2006-06-21 03:52:00,1.8453,1.8453,1.84525,1.8453,11900000.0
2006-06-21 03:53:00,1.84525,1.8453,1.84524,1.84527,117199999.0
2006-06-21 03:54:00,1.84527,1.84528,1.84519,1.84519,62200000.0
2006-06-21 03:55:00,1.84522,1.84525,1.84522,1.84524,30000000.0
2006-06-21 03:56:00,1.84523,1.84528,1.84518,1.84527,95200000.0
2006-06-21 03:57:00,1.84517,1.8452,1.84517,1.8452,34900000.0
2006-06-21 03:58:00,1.8452,1.84533,1.84515,1.84533,52200000.0
2006-06-21 03:59:00,1.84528,1.84531,1.84523,1.84531,45199999.0
2006-06-21 04:00:00,1.84528,1.84528,1.84527,1.84527,44800002.0
2006-06-21 04:01:00,1.84526,1.84526,1.84526,1.84526,8000000.0
2006-06-21 04:02:00,1.84524,1.84541,1.84524,1.84527,65999999.0
2006-06-21 04:03:00,1.8453,1.8453,1.84525,1.8453,26300000.0
2006-06-21 04:04:00,1.84532,1.84547,1.84532,1.84543,36500000.0
2006-06-21 04:05:00,1.84559,1.84631,1.84559,1.84621,83299999.0
2006-06-21 04:06:00,1.84598,1.84616,1.84592,1.84606,55400000.0
2006-06-21 04:07:00,1.84609,1.84633,1.84609,1.84621,90700002.0
2006-06-21 04:08:00,1.84633,1.84633,1.8462,1.84633,35000000.0
2006-06-21 04:09:00,1.84624,1.84624,1.84604,1.84609,50000000.0
2006-06-21 04:10:00,1.84584,1.84588,1.84567,1.84572,134400003.0
2006-06-21 04:11:00,1.84584,1.84614,1.84584,1.84607,69799999.0
2006-06-21 04:12:00,1.8461,1.8461,1.84605,1.84605,19300000.0
2006-06-21 04:13:00,1.84613,1.84621,1.84606,1.84606,119150002.0
2006-06-21 04:14:00,1.84612,1.84624,1.84612,1.84612,53900000.0
2006-06-21 04:15:00,1.84624,1.84645,1.84621,1.84645,26200000.0
2006-06-21 04:16:00,1.84637,1.84637,1.84612,1.84612,78999999.0
2006-06-21 04:17:00,1.84608,1.84622,1.84605,1.84613,74200000.0
2006-06-21 04:18:00,1.84618,1.84622,1.84608,1.84622,48400000.0
2006-06-21 04:19:00,1.84637,1.84651,1.84637,1.84643,35700000.0
2006-06-21 04:20:00,1.84634,1.84652,1.84634,1.84652,57800000.0
2006-06-21 04:21:00,1.84656,1.84656,1.84637,1.84637,23600000.0
2006-06-21 04:22:00,1.84628,1.84637,1.84627,1.84636,74700001.0
2006-06-21 04:23:00,1.84638,1.84641,1.84635,1.84641,31900000.0
2006-06-21 04:24:00,1.84634,1.84644,1.84631,1.84642,103599999.0
2006-06-21 04:25:00,1.84647,1.84652,1.84628,1.84628,72600000.0
2006-06-21 04:26:00,1.8463,1.84633,1.84619,1.84619,74300000.0
2006-06-21 04:27:00,1.84613,1.84613,1.84601,1.8461,70500000.0
2006-06-21 04:28:00,1.84603,1.84612,1.84598,1.84612,112400001.0
2006-06-21 04:29:00,1.84619,1.84639,1.84619,1.84638,76050002.0
2006-06-21 04:30:00,1.84633,1.84633,1.84631,1.84631,16700000.0
2006-06-21 04:31:00,1.84624,1.84637,1.84619,1.84637,57200000.0
2006-06-21 04:32:00,1.84634,1.84634,1.84633,1.84633,5300000.0
2006-06-21 04:33:00,1.84639,1.84652,1.84638,1.84652,44300000.0
2006-06-21 04:34:00,1.8465,1.8465,1.84633,1.84635,89500000.0
2006-06-21 04:35:00,1.84633,1.8464,1.84633,1.8464,59899999.0
2006-06-21 04:36:00,1.84639,1.84649,1.84633,1.84642,55899999.0
2006-06-21 04:37:00,1.84637,1.84637,1.84622,1.84622,16800000.0
2006-06-21 04:38:00,1.84622,1.84641,1.84622,1.84641,52800001.0
2006-06-21 04:39:00,1.84637,1.84637,1.84616,1.84618,34399999.0
2006-06-21 04:40:00,1.84618,1.84626,1.84615,1.84623,68100001.0
2006-06-21 04:41:00,1.84624,1.84628,1.84618,1.84624,33300000.0
2006-06-21 04:42:00,1.84635,1.8464,1.84633,1.84633,56100000.0
2006-06-21 04:43:00,1.84633,1.84639,1.84633,1.84637,74500001.0
2006-06-21 04:44:00,1.84626,1.84627,1.84615,1.84615,56099998.0
2006-06-21 04:45:00,1.84624,1.84624,1.84621,1.84621,2900000.0
2006-06-21 04:46:00,1.84635,1.84635,1.8463,1.8463,20400000.0
2006-06-21 04:47:00,1.84628,1.84635,1.84628,1.8463,46099999.0
2006-06-21 04:48:00,1.8464,1.84648,1.8464,1.84645,69900000.0
2006-06-21 04:49:00,1.84639,1.84646,1.84637,1.84646,36999999.0
2006-06-21 04:50:00,1.84647,1.84648,1.84637,1.84641,97900002.0
2006-06-21 04:51:00,1.84642,1.84657,1.84642,1.84653,78899999.0
2006-06-21 04:52:00,1.84662,1.84665,1.84657,1.84661,46000000.0
2006-06-21 04:53:00,1.84654,1.84667,1.84654,1.84665,51100000.0
2006-06-21 04:54:00,1.84661,1.84664,1.84654,1.84655,37699999.0
2006-06-21 04:55:00,1.84639,1.8466,1.84639,1.8466,29200001.0
2006-06-21 04:56:00,1.84661,1.84661,1.84636,1.84639,37200000.0
2006-06-21 04:57:00,1.84649,1.84657,1.84649,1.84657,68100001.0
2006-06-21 04:58:00,1.84647,1.84663,1.84646,1.84651,33900000.0
2006-06-21 04:59:00,1.8466,1.8466,1.84658,1.84658,7100000.0
2006-06-21 05:00:00,1.84667,1.84673,1.84667,1.84669,21700000.0
2006-06-21 05:01:00,1.8466,1.84666,1.8466,1.84665,70800001.0
2006-06-21 05:02:00,1.84659,1.84687,1.84654,1.84684,52499999.0
2006-06-21 05:03:00,1.84688,1.84705,1.84688,1.84705,37800000.0
2006-06-21 05:04:00,1.8468,1.8468,1.84675,1.84675,15900000.0
2006-06-21 05:05:00,1.84665,1.84665,1.84657,1.84662,62699999.0
2006-06-21 05:06:00,1.84659,1.84668,1.84654,1.84654,44600000.0
2006-06-21 05:07:00,1.84643,1.84643,1.84622,1.8463,15300000.0
2006-06-21 05:08:00,1.84634,1.84651,1.84615,1.84615,74000000.0
2006-06-21 05:09:00,1.8462,1.84626,1.84614,1.84614,81399999.0
2006-06-21 05:10:00,1.84614,1.84633,1.84614,1.84617,63100000.0
2006-06-21 05:11:00,1.84629,1.84632,1.84618,1.84632,43200000.0
2006-06-21 05:12:00,1.84633,1.84633,1.8462,1.84625,16600000.0
2006-06-21 05:13:00,1.84616,1.84629,1.84616,1.84617,68399999.0
2006-06-21 05:14:00,1.84608,1.8461,1.84562,1.84562,120000002.0
2006-06-21 05:15:00,1.84565,1.84571,1.8456,1.84565,27100000.0
2006-06-21 05:16:00,1.84563,1.8457,1.84561,1.84568,44099998.0
2006-06-21 05:17:00,1.84579,1.84579,1.84562,1.84562,36900000.0
2006-06-21 05:18:00,1.84557,1.84562,1.84547,1.84549,33200000.0
2006-06-21 05:19:00,1.84539,1.84549,1.84539,1.84546,87199997.0
2006-06-21 05:20:00,1.84536,1.84542,1.84535,1.84536,77699998.0
2006-06-21 05:21:00,1.84544,1.8456,1.84537,1.84551,64700000.0
2006-06-21 05:22:00,1.84565,1.84574,1.84553,1.84553,68600000.0
2006-06-21 05:23:00,1.84556,1.84598,1.84555,1.84598,42900001.0
2006-06-21 05:24:00,1.84593,1.84593,1.8458,1.84589,84100000.0
2006-06-21 05:25:00,1.84585,1.8459,1.84585,1.8459,32000000.0
2006-06-21 05:26:00,1.84585,1.8459,1.84583,1.84587,31899999.0
2006-06-21 05:27:00,1.84591,1.84594,1.84583,1.84594,36600001.0
2006-06-21 05:28:00,1.84593,1.84593,1.84583,1.84583,25500000.0
2006-06-21 05:29:00,1.84586,1.8459,1.84583,1.8459,34499999.0
2006-06-21 05:30:00,1.84588,1.8459,1.84583,1.84589,25900000.0
2006-06-21 05:31:00,1.84585,1.84585,1.8458,1.8458,15300000.0
2006-06-21 05:32:00,1.84581,1.84582,1.84574,1.8458,63400001.0
2006-06-21 05:33:00,1.84583,1.84583,1.84575,1.8458,47600000.0
2006-06-21 05:34:00,1.84583,1.84585,1.84555,1.84585,105200000.0
2006-06-21 05:35:00,1.8458,1.84585,1.8458,1.84585,3200000.0
2006-06-21 05:36:00,1.84576,1.84576,1.84566,1.84575,51300000.0
2006-06-21 05:37:00,1.84565,1.84565,1.84557,1.84557,44300001.0
2006-06-21 05:38:00,1.84567,1.84567,1.84563,1.84563,6900000.0
2006-06-21 05:39:00,1.84561,1.84567,1.84558,1.84558,21200000.0
2006-06-21 05:40:00,1.84567,1.84571,1.84556,1.84565,62400000.0
2006-06-21 05:41:00,1.84569,1.84578,1.84565,1.84565,58000000.0
2006-06-21 05:42:00,1.84571,1.84576,1.84568,1.8457,52000000.0
2006-06-21 05:43:00,1.84575,1.84578,1.84563,1.84571,61000000.0
2006-06-21 05:44:00,1.84582,1.84591,1.84581,1.84583,79000000.0
2006-06-21 05:45:00,1.84587,1.84587,1.84587,1.84587,2400000.0
2006-06-21 05:46:00,1.8458,1.84589,1.8458,1.84588,69300000.0
2006-06-21 05:47:00,1.8459,1.84594,1.84587,1.84591,29600000.0
2006-06-21 05:48:00,1.8459,1.8459,1.84582,1.84582,66000001.0
2006-06-21 05:49:00,1.84578,1.84585,1.84578,1.84585,74999998.0
2006-06-21 05:50:00,1.84586,1.84594,1.84586,1.84594,12100000.0
2006-06-21 05:51:00,1.8459,1.84598,1.8459,1.84595,56100001.0
2006-06-21 05:52:00,1.8459,1.84595,1.8459,1.84595,43600001.0
2006-06-21 05:53:00,1.8459,1.84595,1.84585,1.84593,37600000.0
2006-06-21 05:54:00,1.84595,1.84598,1.8458,1.84595,95100000.0
2006-06-21 05:55:00,1.8459,1.84595,1.8459,1.8459,21200000.0
2006-06-21 05:56:00,1.84587,1.84595,1.84587,1.8459,58500000.0
2006-06-21 05:57:00,1.84591,1.84591,1.84583,1.84588,55600001.0
2006-06-21 05:58:00,1.84587,1.84587,1.84573,1.84587,64199998.0
2006-06-21 05:59:00,1.84582,1.84582,1.84565,1.84571,36400000.0
2006-06-21 06:00:00,1.84576,1.84581,1.84566,1.84566,53600000.0
2006-06-21 06:01:00,1.84568,1.8457,1.8456,1.84563,115500001.0
2006-06-21 06:02:00,1.84572,1.84588,1.84562,1.84562,53600000.0
2006-06-21 06:03:00,1.84563,1.84563,1.84539,1.84553,45300000.0
2006-06-21 06:04:00,1.84555,1.8459,1.84555,1.84576,105300001.0
2006-06-21 06:05:00,1.84575,1.84581,1.84572,1.84572,50600000.0
2006-06-21 06:06:00,1.84567,1.84579,1.84567,1.84572,66500000.0
2006-06-21 06:07:00,1.84575,1.84584,1.84569,1.8458,61000000.0
2006-06-21 06:08:00,1.84582,1.84588,1.84582,1.84588,3900000.0
2006-06-21 06:09:00,1.84588,1.84599,1.84588,1.84589,90800000.0
2006-06-21 06:10:00,1.84583,1.84597,1.84578,1.84597,76100002.0
2006-06-21 06:11:00,1.84602,1.84607,1.84599,1.84604,39500000.0
2006-06-21 06:12:00,1.84613,1.84619,1.84611,1.84615,48400000.0
2006-06-21 06:13:00,1.84618,1.84618,1.84609,1.84609,38100001.0
2006-06-21 06:14:00,1.84607,1.84608,1.84601,1.84606,31399999.0
2006-06-21 06:15:00,1.84612,1.84627,1.84612,1.84627,36200001.0
2006-06-21 06:16:00,1.84625,1.84635,1.84615,1.84615,134800003.0
2006-06-21 06:17:00,1.84615,1.84627,1.84606,1.84627,51200001.0
2006-06-21 06:18:00,1.84631,1.84644,1.84631,1.84639,57100000.0
2006-06-21 06:19:00,1.84638,1.84646,1.84628,1.84628,112300002.0
2006-06-21 06:20:00,1.84623,1.84644,1.84623,1.84635,68400000.0
2006-06-21 06:21:00,1.84635,1.84645,1.84635,1.84636,97299998.0
2006-06-21 06:22:00,1.84634,1.84644,1.84634,1.84642,65500000.0
2006-06-21 06:23:00,1.84645,1.84645,1.84634,1.84634,35100001.0
2006-06-21 06:24:00,1.84626,1.84626,1.84585,1.84585,151099998.0
2006-06-21 06:25:00,1.84574,1.84574,1.84546,1.84546,28700000.0
2006-06-21 06:26:00,1.8454,1.8454,1.84522,1.84533,65000000.0
2006-06-21 06:27:00,1.84528,1.84563,1.84528,1.84558,92900000.0
2006-06-21 06:28:00,1.84548,1.84552,1.84537,1.84542,82900000.0
2006-06-21 06:29:00,1.84553,1.84564,1.84553,1.84557,80000001.0
2006-06-21 06:30:00,1.84552,1.84567,1.84552,1.84567,55900001.0
2006-06-21 06:31:00,1.84557,1.84563,1.84557,1.84561,91100000.0
2006-06-21 06:32:00,1.84558,1.84558,1.84552,1.84555,50800000.0
2006-06-21 06:33:00,1.84554,1.84563,1.8455,1.84563,92200001.0
2006-06-21 06:34:00,1.84555,1.84567,1.84555,1.84558,46300000.0
2006-06-21 06:35:00,1.84552,1.84591,1.84552,1.84584,128600002.0
2006-06-21 06:36:00,1.84589,1.846,1.84588,1.8459,76100002.0
2006-06-21 06:37:00,1.84599,1.84599,1.84587,1.84598,58800000.0
2006-06-21 06:38:00,1.84599,1.84609,1.84598,1.84609,73499999.0
2006-06-21 06:39:00,1.84597,1.84608,1.84597,1.84606,61800002.0
2006-06-21 06:40:00,1.84604,1.84606,1.84592,1.84592,47200000.0
2006-06-21 06:41:00,1.846,1.846,1.84592,1.84596,122000002.0
2006-06-21 06:42:00,1.84591,1.84591,1.84577,1.84577,44600000.0
2006-06-21 06:43:00,1.84584,1.84589,1.84584,1.84587,24300000.0
2006-06-21 06:44:00,1.84587,1.84587,1.84572,1.84584,39700000.0
2006-06-21 06:45:00,1.84581,1.8459,1.8458,1.8458,52600000.0
2006-06-21 06:46:00,1.84582,1.84582,1.84567,1.84582,63500002.0
2006-06-21 06:47:00,1.84584,1.84587,1.84565,1.84565,77099999.0
2006-06-21 06:48:00,1.84571,1.84572,1.84558,1.84562,63899999.0
2006-06-21 06:49:00,1.84566,1.84579,1.84564,1.84575,30700000.0
2006-06-21 06:50:00,1.84574,1.84586,1.84572,1.84586,46800000.0
2006-06-21 06:51:00,1.84586,1.84595,1.84579,1.84583,45700000.0
2006-06-21 06:52:00,1.84579,1.84588,1.84554,1.84588,53600001.0
2006-06-21 06:53:00,1.84582,1.8459,1.84582,1.84585,21700000.0
2006-06-21 06:54:00,1.84597,1.84603,1.84593,1.84603,27100000.0
2006-06-21 06:55:00,1.84616,1.84638,1.84616,1.84635,63099998.0
2006-06-21 06:56:00,1.84617,1.84618,1.84617,1.84618,17200000.0
2006-06-21 06:57:00,1.84599,1.84601,1.84589,1.84589,108799997.0
2006-06-21 06:58:00,1.84589,1.84605,1.84589,1.84599,83899999.0
2006-06-21 06:59:00,1.84602,1.84605,1.84588,1.84588,44400000.0
2006-06-21 07:00:00,1.84599,1.84599,1.84588,1.84588,40100000.0
2006-06-21 07:01:00,1.84588,1.84598,1.84582,1.84587,47200000.0
2006-06-21 07:02:00,1.84601,1.84607,1.84601,1.84607,32400000.0
2006-06-21 07:03:00,1.84607,1.84616,1.84602,1.84602,75600001.0
2006-06-21 07:04:00,1.84605,1.84605,1.846,1.846,36700001.0
2006-06-21 07:05:00,1.84598,1.84607,1.84598,1.84603,6900000.0
2006-06-21 07:06:00,1.84603,1.84603,1.84593,1.84603,60699998.0
2006-06-21 07:07:00,1.84604,1.84604,1.8459,1.8459,56400001.0
2006-06-21 07:08:00,1.8459,1.8459,1.84584,1.84586,84400000.0
2006-06-21 07:09:00,1.84578,1.84578,1.84566,1.84578,50900000.0
2006-06-21 07:10:00,1.8458,1.84585,1.8458,1.84585,18500000.0
2006-06-21 07:11:00,1.84575,1.84575,1.84575,1.84575,25700000.0
2006-06-21 07:12:00,1.84576,1.84576,1.84572,1.84572,27300001.0
2006-06-21 07:13:00,1.84572,1.84572,1.84557,1.84557,130699998.0
2006-06-21 07:14:00,1.84556,1.84568,1.84554,1.84557,115700002.0
2006-06-21 07:15:00,1.8456,1.84564,1.84547,1.84564,82100000.0
2006-06-21 07:16:00,1.84563,1.84575,1.84563,1.8457,19700000.0
2006-06-21 07:17:00,1.84585,1.84603,1.84585,1.846,77500000.0
2006-06-21 07:18:00,1.84592,1.84592,1.84584,1.84584,26800000.0
2006-06-21 07:19:00,1.84583,1.84595,1.84583,1.84587,114799999.0
2006-06-21 07:20:00,1.84586,1.84597,1.84582,1.84597,43900000.0
2006-06-21 07:21:00,1.84595,1.84603,1.84595,1.846,34600000.0
2006-06-21 07:22:00,1.84591,1.84603,1.84591,1.84603,66200002.0
2006-06-21 07:23:00,1.84602,1.84614,1.84599,1.84599,44800000.0
2006-06-21 07:24:00,1.84605,1.84611,1.84598,1.84605,75200001.0
2006-06-21 07:25:00,1.84605,1.84608,1.84594,1.84602,110500001.0
2006-06-21 07:26:00,1.84601,1.84605,1.84597,1.84598,184099999.0
2006-06-21 07:27:00,1.8459,1.8462,1.8459,1.84599,68000000.0
2006-06-21 07:28:00,1.84598,1.84603,1.84595,1.84596,24200000.0
2006-06-21 07:29:00,1.8459,1.84596,1.8458,1.84596,46600000.0
2006-06-21 07:30:00,1.84594,1.84594,1.84586,1.84586,21700000.0
2006-06-21 07:31:00,1.84578,1.84583,1.84575,1.8458,43799999.0
2006-06-21 07:32:00,1.84582,1.84596,1.84582,1.84594,70200001.0
2006-06-21 07:33:00,1.84598,1.84598,1.84582,1.84587,63600001.0
2006-06-21 07:34:00,1.84585,1.84614,1.84585,1.84595,93799999.0
2006-06-21 07:35:00,1.84591,1.84591,1.84577,1.8458,129600001.0
2006-06-21 07:36:00,1.84585,1.84585,1.8458,1.8458,29000000.0
2006-06-21 07:37:00,1.84575,1.84575,1.84565,1.84565,21300000.0
2006-06-21 07:38:00,1.84564,1.84577,1.84564,1.84577,7200000.0
2006-06-21 07:39:00,1.84578,1.84578,1.84571,1.84574,58699999.0
2006-06-21 07:40:00,1.84577,1.84581,1.84567,1.84575,86799998.0
2006-06-21 07:41:00,1.8458,1.8458,1.84575,1.84575,11200000.0
2006-06-21 07:42:00,1.84569,1.84569,1.84546,1.84546,75200001.0
2006-06-21 07:43:00,1.84558,1.84558,1.8455,1.8455,87300000.0
2006-06-21 07:44:00,1.84547,1.84547,1.84536,1.84547,50800000.0
2006-06-21 07:45:00,1.84543,1.84544,1.84535,1.84535,47799999.0
2006-06-21 07:46:00,1.84533,1.84537,1.84532,1.84535,60700000.0
2006-06-21 07:47:00,1.84536,1.84544,1.84536,1.84544,38500000.0
2006-06-21 07:48:00,1.84554,1.84556,1.84543,1.84543,76600000.0
2006-06-21 07:49:00,1.84538,1.84543,1.84534,1.84537,70899998.0
2006-06-21 07:50:00,1.84537,1.84541,1.84528,1.84528,110300002.0
2006-06-21 07:51:00,1.8453,1.84535,1.8453,1.8453,38700000.0
2006-06-21 07:52:00,1.84532,1.84539,1.84532,1.84537,71700000.0
2006-06-21 07:53:00,1.84528,1.84528,1.84528,1.84528,5500000.0
2006-06-21 07:54:00,1.84537,1.84537,1.84519,1.84528,39699999.0
2006-06-21 07:55:00,1.8453,1.8453,1.8453,1.8453,7100000.0
2006-06-21 07:56:00,1.84538,1.84538,1.84535,1.84535,4300000.0
2006-06-21 07:57:00,1.84533,1.84533,1.8452,1.84525,83499999.0
2006-06-21 07:58:00,1.84524,1.84528,1.84517,1.84528,125999997.0
2006-06-21 07:59:00,1.84526,1.84531,1.84518,1.84527,43600000.0
2006-06-21 08:00:00,1.84527,1.84539,1.84527,1.84533,59300000.0
2006-06-21 08:01:00,1.84534,1.84536,1.84521,1.84521,92100001.0
2006-06-21 08:02:00,1.84526,1.84537,1.84526,1.84537,71900001.0
2006-06-21 08:03:00,1.84538,1.84543,1.84536,1.84543,21200000.0
2006-06-21 08:04:00,1.84549,1.84555,1.84541,1.84552,76700000.0
2006-06-21 08:05:00,1.84546,1.84546,1.84528,1.84539,84399998.0
2006-06-21 08:06:00,1.84528,1.84528,1.84493,1.84499,64800000.0
2006-06-21 08:07:00,1.8449,1.84496,1.84487,1.84487,78500002.0
2006-06-21 08:08:00,1.84483,1.84492,1.84475,1.84492,34900000.0
2006-06-21 08:09:00,1.84483,1.84496,1.84476,1.84496,42599999.0
2006-06-21 08:10:00,1.84495,1.84501,1.84489,1.84499,99100000.0
2006-06-21 08:11:00,1.84497,1.84497,1.84486,1.84486,61200001.0
2006-06-21 08:12:00,1.84487,1.84501,1.84487,1.84498,105199999.0
2006-06-21 08:13:00,1.84503,1.84518,1.84503,1.84513,20000000.0
2006-06-21 08:14:00,1.84516,1.84522,1.84513,1.84522,30800000.0
2006-06-21 08:15:00,1.8453,1.8453,1.84513,1.84515,76699999.0
2006-06-21 08:16:00,1.84498,1.84502,1.84498,1.84502,8300000.0
2006-06-21 08:17:00,1.84489,1.84505,1.84489,1.84505,73800002.0
2006-06-21 08:18:00,1.84503,1.84532,1.84503,1.8453,81499999.0
2006-06-21 08:19:00,1.84538,1.84546,1.84535,1.84535,51400001.0
2006-06-21 08:20:00,1.8453,1.84542,1.84517,1.84542,100399999.0
2006-06-21 08:21:00,1.84543,1.8455,1.84534,1.84546,105899998.0
2006-06-21 08:22:00,1.84559,1.84566,1.84555,1.84562,80400001.0
2006-06-21 08:23:00,1.84561,1.84561,1.84536,1.84544,59300000.0
2006-06-21 08:24:00,1.84538,1.84555,1.84521,1.84555,43000000.0
2006-06-21 08:25:00,1.8455,1.84558,1.84546,1.84558,32600000.0
2006-06-21 08:26:00,1.8456,1.8457,1.84557,1.84561,112800000.0
2006-06-21 08:27:00,1.8456,1.84577,1.84559,1.84577,47900001.0
2006-06-21 08:28:00,1.84573,1.84587,1.84573,1.84578,62300000.0
2006-06-21 08:29:00,1.84574,1.84578,1.8457,1.84571,15000000.0
2006-06-21 08:30:00,1.84569,1.84571,1.84565,1.84565,33200000.0
2006-06-21 08:31:00,1.84563,1.84572,1.8456,1.84572,97900000.0
2006-06-21 08:32:00,1.8458,1.84583,1.84578,1.84578,75000000.0
2006-06-21 08:33:00,1.84575,1.84577,1.84572,1.84577,50600001.0
2006-06-21 08:34:00,1.84565,1.84574,1.84564,1.84564,68499999.0
2006-06-21 08:35:00,1.84566,1.84568,1.8455,1.84554,86299999.0
2006-06-21 08:36:00,1.84557,1.84566,1.84557,1.84566,34400000.0
2006-06-21 08:37:00,1.84557,1.84563,1.84557,1.84563,12900000.0
2006-06-21 08:38:00,1.84558,1.84558,1.84523,1.84523,67100000.0
2006-06-21 08:39:00,1.84525,1.84525,1.8451,1.8451,75099999.0
2006-06-21 08:40:00,1.84516,1.84539,1.84516,1.84538,115199998.0
2006-06-21 08:41:00,1.84551,1.8457,1.84551,1.84558,85300001.0
2006-06-21 08:42:00,1.84565,1.84572,1.84558,1.84572,70500000.0
2006-06-21 08:43:00,1.84562,1.84562,1.84515,1.84522,86300000.0
2006-06-21 08:44:00,1.84529,1.84529,1.84528,1.84528,9900000.0
2006-06-21 08:45:00,1.84547,1.84547,1.84539,1.84542,47100000.0
2006-06-21 08:46:00,1.84541,1.84547,1.84539,1.84542,34300000.0
2006-06-21 08:47:00,1.8454,1.8454,1.84535,1.84535,45100000.0
2006-06-21 08:48:00,1.84543,1.84548,1.84536,1.84536,86400000.0
2006-06-21 08:49:00,1.84547,1.84551,1.84539,1.84539,52400000.0
2006-06-21 08:50:00,1.84533,1.84542,1.84533,1.84538,100899998.0
2006-06-21 08:51:00,1.84541,1.84543,1.84533,1.8454,65700000.0
2006-06-21 08:52:00,1.84532,1.84533,1.84524,1.84524,55199999.0
2006-06-21 08:53:00,1.84512,1.84518,1.84507,1.84507,57400000.0
2006-06-21 08:54:00,1.8451,1.84537,1.8451,1.84537,28299999.0
2006-06-21 08:55:00,1.84538,1.8457,1.84538,1.84562,58800000.0
2006-06-21 08:56:00,1.84561,1.84561,1.84544,1.84544,35699999.0
2006-06-21 08:57:00,1.84547,1.84547,1.8451,1.8451,26500000.0
2006-06-21 08:58:00,1.84518,1.84532,1.84518,1.84532,63800001.0
2006-06-21 08:59:00,1.84538,1.84538,1.84534,1.84537,30299999.0
2006-06-21 09:00:00,1.84537,1.84537,1.8453,1.8453,47700000.0
2006-06-21 09:01:00,1.8453,1.8453,1.8452,1.84523,49300000.0
2006-06-21 09:02:00,1.84524,1.84538,1.84522,1.84535,73700000.0
2006-06-21 09:03:00,1.84532,1.84532,1.84515,1.84528,39300000.0
2006-06-21 09:04:00,1.84526,1.84542,1.84521,1.84534,106999998.0
2006-06-21 09:05:00,1.84536,1.84536,1.84524,1.84534,44700000.0
2006-06-21 09:06:00,1.84531,1.84531,1.84516,1.84516,62400000.0
2006-06-21 09:07:00,1.84513,1.84534,1.84513,1.84524,76900000.0
2006-06-21 09:08:00,1.8453,1.84542,1.8453,1.8453,56400000.0
2006-06-21 09:09:00,1.84541,1.84541,1.84518,1.84518,50299999.0
2006-06-21 09:10:00,1.8452,1.84526,1.8452,1.84522,52000000.0
2006-06-21 09:11:00,1.84523,1.84524,1.84523,1.84524,6470000.0
2006-06-21 09:12:00,1.8454,1.84552,1.84538,1.84539,76900001.0
2006-06-21 09:13:00,1.84531,1.84539,1.84531,1.84537,80499999.0
2006-06-21 09:14:00,1.84523,1.8453,1.845,1.8453,56900000.0
2006-06-21 09:15:00,1.84524,1.8453,1.84519,1.84524,61500000.0
2006-06-21 09:16:00,1.84518,1.84538,1.84517,1.84527,72300000.0
2006-06-21 09:17:00,1.84533,1.84552,1.84533,1.84535,76400000.0
2006-06-21 09:18:00,1.84523,1.84523,1.84512,1.84512,13700000.0
2006-06-21 09:19:00,1.84503,1.84506,1.84497,1.84497,74800001.0
2006-06-21 09:20:00,1.84499,1.84509,1.84499,1.84508,21300000.0
2006-06-21 09:21:00,1.84507,1.84511,1.84501,1.84502,74600000.0
2006-06-21 09:22:00,1.84496,1.84496,1.84489,1.84489,15500000.0
2006-06-21 09:23:00,1.84485,1.84491,1.84466,1.84491,59099999.0
2006-06-21 09:24:00,1.84491,1.84496,1.84485,1.84495,47700000.0
2006-06-21 09:25:00,1.84488,1.84504,1.84488,1.84497,105699997.0
2006-06-21 09:26:00,1.84507,1.84521,1.84507,1.84511,75899997.0
2006-06-21 09:27:00,1.84525,1.84542,1.84525,1.84542,25500000.0
2006-06-21 09:28:00,1.84546,1.84552,1.84531,1.84535,69699999.0
2006-06-21 09:29:00,1.84557,1.84569,1.84557,1.84561,89299999.0
2006-06-21 09:30:00,1.84549,1.84562,1.84549,1.84562,38500001.0
2006-06-21 09:31:00,1.84563,1.84568,1.84551,1.84568,132149997.0
2006-06-21 09:32:00,1.84562,1.84562,1.84547,1.84548,45699999.0
2006-06-21 09:33:00,1.8456,1.84571,1.8456,1.84565,77900000.0
2006-06-21 09:34:00,1.84566,1.84575,1.84563,1.84575,56999999.0
2006-06-21 09:35:00,1.84573,1.84573,1.84546,1.84558,31599999.0
2006-06-21 09:36:00,1.84547,1.84553,1.8454,1.8455,76000001.0
2006-06-21 09:37:00,1.84541,1.84553,1.84535,1.84542,60200001.0
2006-06-21 09:38:00,1.84547,1.84556,1.84544,1.84555,65000001.0
2006-06-21 09:39:00,1.8454,1.84554,1.8454,1.84552,78200001.0
2006-06-21 09:40:00,1.84553,1.84569,1.84553,1.84562,142899996.0
2006-06-21 09:41:00,1.8453,1.84562,1.8453,1.84554,149400000.0
2006-06-21 09:42:00,1.84558,1.84558,1.84546,1.84546,18500000.0
2006-06-21 09:43:00,1.8455,1.84551,1.84532,1.84532,57399999.0
2006-06-21 09:44:00,1.84537,1.84543,1.84534,1.84543,72600000.0
2006-06-21 09:45:00,1.84539,1.84539,1.8453,1.8453,39300000.0
2006-06-21 09:46:00,1.84545,1.84545,1.84534,1.84541,33200000.0
2006-06-21 09:47:00,1.8452,1.84529,1.84494,1.84494,131899997.0
2006-06-21 09:48:00,1.84481,1.84481,1.84454,1.84461,22900000.0
2006-06-21 09:49:00,1.84473,1.84483,1.84471,1.84473,89800000.0
2006-06-21 09:50:00,1.84477,1.84477,1.8446,1.84465,52400001.0
2006-06-21 09:51:00,1.84473,1.84474,1.84469,1.84474,50400000.0
2006-06-21 09:52:00,1.84474,1.84487,1.84474,1.84487,79800000.0
2006-06-21 09:53:00,1.84477,1.84482,1.84477,1.84482,46670001.0
2006-06-21 09:54:00,1.84475,1.8449,1.84469,1.8449,43700000.0
2006-06-21 09:55:00,1.84493,1.84493,1.84472,1.84487,25600000.0
2006-06-21 09:56:00,1.84489,1.84515,1.84489,1.84515,36800000.0
2006-06-21 09:57:00,1.84527,1.84534,1.84524,1.84527,40500000.0
2006-06-21 09:58:00,1.84526,1.84526,1.84508,1.84513,59299998.0
2006-06-21 09:59:00,1.84509,1.84522,1.84509,1.84521,60100001.0
2006-06-21 10:00:00,1.84518,1.84529,1.84518,1.84518,79499999.0
2006-06-21 10:01:00,1.84525,1.84533,1.84521,1.84533,65200000.0
2006-06-21 10:02:00,1.84537,1.84543,1.84537,1.84539,32300000.0
2006-06-21 10:03:00,1.8455,1.84558,1.8453,1.8453,76000001.0
2006-06-21 10:04:00,1.84518,1.84518,1.84503,1.84506,65400001.0
2006-06-21 10:05:00,1.84499,1.84525,1.84489,1.84525,52199999.0
2006-06-21 10:06:00,1.84549,1.8457,1.84536,1.84548,99699998.0
2006-06-21 10:07:00,1.84563,1.84574,1.84563,1.84567,133299998.0
2006-06-21 10:08:00,1.8457,1.8457,1.8455,1.84555,101600001.0
2006-06-21 10:09:00,1.84542,1.84542,1.84506,1.84512,74399998.0
2006-06-21 10:10:00,1.84515,1.84526,1.84507,1.84512,91900000.0
2006-06-21 10:11:00,1.84499,1.84513,1.84499,1.84504,54300001.0
2006-06-21 10:12:00,1.8451,1.84527,1.8451,1.84525,52599998.0
2006-06-21 10:13:00,1.8452,1.84532,1.84509,1.84509,58800000.0
2006-06-21 10:14:00,1.84506,1.84524,1.84506,1.84524,75499999.0
2006-06-21 10:15:00,1.84525,1.84529,1.84518,1.84528,58000000.0
2006-06-21 10:16:00,1.84527,1.84533,1.84525,1.84528,21600000.0
2006-06-21 10:17:00,1.84522,1.84522,1.845,1.845,66900003.0
2006-06-21 10:18:00,1.84507,1.84515,1.84504,1.8451,33000000.0
2006-06-21 10:19:00,1.84507,1.84513,1.845,1.8451,86700001.0
2006-06-21 10:20:00,1.84502,1.84505,1.84492,1.84495,96800002.0
2006-06-21 10:21:00,1.84497,1.84504,1.84497,1.84504,105500001.0
2006-06-21 10:22:00,1.84503,1.84516,1.84498,1.84516,107800001.0
2006-06-21 10:23:00,1.84517,1.84532,1.84508,1.84508,156499999.0
2006-06-21 10:24:00,1.84501,1.84515,1.84491,1.84491,97900000.0
2006-06-21 10:25:00,1.84496,1.84508,1.84493,1.84508,59600000.0
2006-06-21 10:26:00,1.84512,1.84518,1.84504,1.84518,21750000.0
2006-06-21 10:27:00,1.84513,1.84522,1.84509,1.84514,100099999.0
2006-06-21 10:28:00,1.8452,1.84531,1.8452,1.84531,59900000.0
2006-06-21 10:29:00,1.84524,1.84525,1.84501,1.84501,62500000.0
2006-06-21 10:30:00,1.84447,1.84447,1.84297,1.843,48500000.0
2006-06-21 10:31:00,1.84312,1.84317,1.84297,1.84317,38000000.0
2006-06-21 10:32:00,1.8431,1.8431,1.84295,1.84307,30599999.0
2006-06-21 10:33:00,1.84312,1.8434,1.84311,1.8434,28500000.0
2006-06-21 10:34:00,1.84344,1.84351,1.84338,1.84338,86799999.0
2006-06-21 10:35:00,1.84325,1.84333,1.84308,1.84311,71599999.0
2006-06-21 10:36:00,1.84303,1.84318,1.84293,1.84297,77900000.0
2006-06-21 10:37:00,1.84292,1.84324,1.84286,1.8432,105800000.0
2006-06-21 10:38:00,1.84313,1.84313,1.84297,1.84306,71599999.0
2006-06-21 10:39:00,1.84278,1.84278,1.8423,1.8423,63300001.0
2006-06-21 10:40:00,1.84248,1.84295,1.84243,1.84295,75999999.0
2006-06-21 10:41:00,1.84302,1.84309,1.84279,1.84279,42600000.0
2006-06-21 10:42:00,1.84297,1.84325,1.84297,1.84325,55800000.0
2006-06-21 10:43:00,1.84338,1.84362,1.84338,1.84362,74500000.0
2006-06-21 10:44:00,1.8436,1.84366,1.8435,1.84358,40300000.0
2006-06-21 10:45:00,1.84362,1.84362,1.84329,1.84341,99599999.0
2006-06-21 10:46:00,1.84315,1.84315,1.84286,1.84293,30299999.0
2006-06-21 10:47:00,1.84285,1.84293,1.84273,1.84293,67800000.0
2006-06-21 10:48:00,1.84296,1.84335,1.8429,1.84335,79800000.0
2006-06-21 10:49:00,1.84326,1.84342,1.84326,1.8433,51900000.0
2006-06-21 10:50:00,1.84322,1.84322,1.84312,1.84314,51000000.0
2006-06-21 10:51:00,1.84333,1.84341,1.84308,1.84313,55900000.0
2006-06-21 10:52:00,1.84325,1.84328,1.84313,1.84319,72300002.0
2006-06-21 10:53:00,1.84313,1.84329,1.84301,1.84313,87000001.0
2006-06-21 10:54:00,1.84317,1.84335,1.84317,1.84332,40700000.0
2006-06-21 10:55:00,1.84323,1.84361,1.84303,1.8436,83400000.0
2006-06-21 10:56:00,1.84355,1.84355,1.84332,1.84345,68699999.0
2006-06-21 10:57:00,1.84341,1.84341,1.84318,1.8432,25200000.0
2006-06-21 10:58:00,1.84317,1.8432,1.84308,1.84315,78500000.0
2006-06-21 10:59:00,1.84317,1.84346,1.84317,1.84346,71700000.0
2006-06-21 11:00:00,1.84344,1.84357,1.84337,1.84341,56999999.0
2006-06-21 11:01:00,1.84341,1.84365,1.84341,1.84359,103999998.0
2006-06-21 11:02:00,1.8436,1.8436,1.84351,1.84351,73100000.0
2006-06-21 11:03:00,1.8436,1.84368,1.84357,1.8436,62200000.0
2006-06-21 11:04:00,1.84348,1.8436,1.84346,1.84346,98500002.0
2006-06-21 11:05:00,1.84351,1.8436,1.84349,1.84352,109800000.0
2006-06-21 11:06:00,1.84359,1.84362,1.8435,1.8435,72400000.0
2006-06-21 11:07:00,1.84355,1.84362,1.84354,1.84355,53500000.0
2006-06-21 11:08:00,1.84352,1.84352,1.84339,1.84352,113899997.0
2006-06-21 11:09:00,1.84354,1.84356,1.84338,1.84353,71900000.0
2006-06-21 11:10:00,1.84352,1.84352,1.84345,1.8435,51700001.0
2006-06-21 11:11:00,1.84348,1.84348,1.84339,1.8434,92999999.0
2006-06-21 11:12:00,1.84351,1.84368,1.84351,1.84358,41900000.0
2006-06-21 11:13:00,1.84364,1.84431,1.84364,1.84431,81300000.0
2006-06-21 11:14:00,1.84424,1.84431,1.84419,1.84431,85600000.0
2006-06-21 11:15:00,1.84429,1.8444,1.84429,1.8444,43600000.0
2006-06-21 11:16:00,1.84449,1.84479,1.84449,1.84479,51000000.0
2006-06-21 11:17:00,1.84469,1.84469,1.84457,1.84457,12600000.0
2006-06-21 11:18:00,1.84456,1.84456,1.84433,1.84443,78799998.0
2006-06-21 11:19:00,1.84427,1.8443,1.84405,1.8443,91899998.0
2006-06-21 11:20:00,1.84472,1.84488,1.84472,1.84488,5600000.0
2006-06-21 11:21:00,1.84518,1.84521,1.84486,1.84488,37500000.0
2006-06-21 11:22:00,1.84488,1.84505,1.84472,1.84472,104300000.0
2006-06-21 11:23:00,1.84465,1.84465,1.84444,1.84444,96499999.0
2006-06-21 11:24:00,1.84446,1.84458,1.84436,1.84455,73000001.0
2006-06-21 11:25:00,1.84437,1.84439,1.84427,1.84435,44800000.0
2006-06-21 11:26:00,1.84429,1.84449,1.84429,1.84432,100500000.0
2006-06-21 11:27:00,1.84437,1.8446,1.84437,1.84452,69600000.0
2006-06-21 11:28:00,1.84462,1.84466,1.84459,1.8446,59999999.0
2006-06-21 11:29:00,1.8446,1.84467,1.84458,1.8446,42900001.0
2006-06-21 11:30:00,1.84451,1.84452,1.84435,1.84449,93200000.0
2006-06-21 11:31:00,1.84445,1.84448,1.8443,1.84437,54500000.0
2006-06-21 11:32:00,1.84431,1.84447,1.8442,1.84447,33100000.0
2006-06-21 11:33:00,1.84446,1.8445,1.8444,1.8445,61800000.0
2006-06-21 11:34:00,1.84454,1.84478,1.84451,1.84478,92100000.0
2006-06-21 11:35:00,1.84483,1.84487,1.84474,1.84478,108299998.0
2006-06-21 11:36:00,1.84468,1.84476,1.84467,1.84475,53600000.0
2006-06-21 11:37:00,1.84463,1.84463,1.84449,1.84449,48200000.0
2006-06-21 11:38:00,1.84447,1.84447,1.84437,1.84447,42800000.0
2006-06-21 11:39:00,1.84446,1.84455,1.84446,1.84453,77100002.0
2006-06-21 11:40:00,1.84446,1.84451,1.84433,1.84441,58900000.0
2006-06-21 11:41:00,1.84443,1.84443,1.84434,1.84434,18800000.0
2006-06-21 11:42:00,1.84437,1.84444,1.84432,1.84437,92399998.0
2006-06-21 11:43:00,1.84437,1.84443,1.84429,1.8443,63700000.0
2006-06-21 11:44:00,1.84435,1.84446,1.84428,1.84446,37150000.0
2006-06-21 11:45:00,1.84443,1.84443,1.84435,1.84437,23400000.0
2006-06-21 11:46:00,1.84444,1.84449,1.84441,1.84445,89100001.0
2006-06-21 11:47:00,1.84447,1.84447,1.84435,1.84435,83299999.0
2006-06-21 11:48:00,1.84438,1.84453,1.84438,1.8445,115599998.0
2006-06-21 11:49:00,1.84442,1.84442,1.8441,1.8441,69099999.0
2006-06-21 11:50:00,1.84402,1.84407,1.84387,1.8439,58900000.0
2006-06-21 11:51:00,1.84375,1.84391,1.84375,1.84391,34900000.0
2006-06-21 11:52:00,1.84385,1.84395,1.84383,1.84394,43500000.0
2006-06-21 11:53:00,1.84388,1.84388,1.84382,1.84383,40000000.0
2006-06-21 11:54:00,1.84376,1.84385,1.84364,1.84364,88900000.0
2006-06-21 11:55:00,1.84364,1.84364,1.84325,1.84325,52100000.0
2006-06-21 11:56:00,1.84285,1.84285,1.84224,1.84224,84099998.0
2006-06-21 11:57:00,1.84229,1.84255,1.84221,1.84244,102599999.0
2006-06-21 11:58:00,1.84252,1.84262,1.84239,1.84262,64400000.0
2006-06-21 11:59:00,1.84266,1.8429,1.84258,1.8429,98200000.0
2006-06-21 12:00:00,1.84297,1.843,1.84278,1.84282,59900000.0
2006-06-21 12:01:00,1.84285,1.84295,1.84275,1.84276,78800000.0
2006-06-21 12:02:00,1.84281,1.84293,1.84273,1.84273,94599998.0
2006-06-21 12:03:00,1.8428,1.84283,1.84259,1.84259,46750000.0
2006-06-21 12:04:00,1.84246,1.84262,1.84246,1.84248,51000000.0
2006-06-21 12:05:00,1.84265,1.84265,1.84247,1.84247,47700000.0
2006-06-21 12:06:00,1.84234,1.84251,1.84234,1.8425,16200000.0
2006-06-21 12:07:00,1.84253,1.84261,1.84245,1.84261,87499998.0
2006-06-21 12:08:00,1.84255,1.84255,1.8421,1.8421,87799998.0
2006-06-21 12:09:00,1.84219,1.84245,1.84219,1.84245,55500000.0
2006-06-21 12:10:00,1.84252,1.84259,1.84241,1.84256,103800000.0
2006-06-21 12:11:00,1.84251,1.84251,1.84238,1.84238,35200000.0
2006-06-21 12:12:00,1.84216,1.84216,1.84182,1.84194,88999998.0
2006-06-21 12:13:00,1.842,1.84202,1.8419,1.84191,53700000.0
2006-06-21 12:14:00,1.84173,1.84173,1.84155,1.84165,39500000.0
2006-06-21 12:15:00,1.84178,1.84203,1.84178,1.84203,164099996.0
2006-06-21 12:16:00,1.84195,1.84209,1.84193,1.84193,143700001.0
2006-06-21 12:17:00,1.84195,1.84208,1.84194,1.84208,77099999.0
2006-06-21 12:18:00,1.84214,1.84218,1.84195,1.84199,98799999.0
2006-06-21 12:19:00,1.84208,1.84208,1.84185,1.842,31900000.0
2006-06-21 12:20:00,1.84216,1.84216,1.84199,1.8421,45700000.0
2006-06-21 12:21:00,1.84207,1.84215,1.84191,1.84194,77399999.0
2006-06-21 12:22:00,1.84176,1.84176,1.84164,1.84165,30200000.0
2006-06-21 12:23:00,1.84174,1.84179,1.84168,1.84168,59699999.0
2006-06-21 12:24:00,1.84168,1.84179,1.84168,1.8417,82300000.0
2006-06-21 12:25:00,1.84171,1.84177,1.84162,1.84162,41500000.0
2006-06-21 12:26:00,1.84169,1.84182,1.84169,1.84175,45400000.0
2006-06-21 12:27:00,1.84179,1.84186,1.84179,1.84186,2700000.0
2006-06-21 12:28:00,1.84193,1.84193,1.84175,1.8419,116300000.0
2006-06-21 12:29:00,1.84205,1.84226,1.84183,1.84183,104900000.0
2006-06-21 12:30:00,1.84176,1.84176,1.84146,1.84148,61100000.0
2006-06-21 12:31:00,1.84129,1.84138,1.84096,1.84096,86200000.0
2006-06-21 12:32:00,1.84092,1.84098,1.84082,1.84089,91900000.0
2006-06-21 12:33:00,1.84097,1.84121,1.84094,1.84121,34200000.0
2006-06-21 12:34:00,1.8411,1.84113,1.84107,1.8411,47499999.0
2006-06-21 12:35:00,1.84115,1.84134,1.84115,1.84129,92800000.0
2006-06-21 12:36:00,1.84141,1.84148,1.84131,1.84146,53400000.0
2006-06-21 12:37:00,1.84133,1.84133,1.8412,1.8412,28500000.0
2006-06-21 12:38:00,1.84103,1.8415,1.84103,1.8415,88800002.0
2006-06-21 12:39:00,1.84142,1.84163,1.84142,1.84163,39600001.0
2006-06-21 12:40:00,1.84158,1.84158,1.84144,1.84146,55300000.0
2006-06-21 12:41:00,1.84138,1.84154,1.84138,1.8415,27900000.0
2006-06-21 12:42:00,1.84146,1.84157,1.8414,1.84156,37700000.0
2006-06-21 12:43:00,1.84168,1.8418,1.84161,1.8418,84300001.0
2006-06-21 12:44:00,1.84173,1.84185,1.84171,1.84183,47900000.0
2006-06-21 12:45:00,1.84195,1.84199,1.84162,1.84162,53000000.0
2006-06-21 12:46:00,1.84168,1.8419,1.84168,1.8419,37400000.0
2006-06-21 12:47:00,1.84193,1.84196,1.84186,1.84193,52600000.0
2006-06-21 12:48:00,1.84191,1.84193,1.84189,1.84193,58100000.0
2006-06-21 12:49:00,1.84196,1.84202,1.84195,1.84198,61699999.0
2006-06-21 12:50:00,1.84198,1.842,1.84189,1.842,66200002.0
2006-06-21 12:51:00,1.84193,1.842,1.84192,1.84199,91500001.0
2006-06-21 12:52:00,1.84193,1.8421,1.84193,1.84204,110099999.0
2006-06-21 12:53:00,1.84199,1.84199,1.8417,1.84171,53599999.0
2006-06-21 12:54:00,1.84176,1.84186,1.8416,1.84172,64100000.0
2006-06-21 12:55:00,1.84172,1.84172,1.84131,1.84136,67600000.0
2006-06-21 12:56:00,1.84125,1.8413,1.84106,1.84106,45100000.0
2006-06-21 12:57:00,1.841,1.84114,1.84087,1.84087,52100000.0
2006-06-21 12:58:00,1.84085,1.84099,1.84076,1.84099,75800000.0
2006-06-21 12:59:00,1.84078,1.84141,1.84078,1.84138,37700000.0
2006-06-21 13:00:00,1.84143,1.84148,1.84125,1.84125,103800001.0
2006-06-21 13:01:00,1.84114,1.84129,1.84114,1.84129,103600000.0
2006-06-21 13:02:00,1.84123,1.84137,1.84121,1.84127,67800000.0
2006-06-21 13:03:00,1.84134,1.84139,1.84127,1.84135,38400000.0
2006-06-21 13:04:00,1.84123,1.84123,1.84097,1.841,89400003.0
2006-06-21 13:05:00,1.84095,1.84098,1.84079,1.84079,32200000.0
2006-06-21 13:06:00,1.84097,1.84112,1.84092,1.84092,33850000.0
2006-06-21 13:07:00,1.84095,1.841,1.84095,1.84095,87450001.0
2006-06-21 13:08:00,1.84101,1.84111,1.84097,1.84111,82800000.0
2006-06-21 13:09:00,1.84116,1.84149,1.84116,1.84147,113699998.0
2006-06-21 13:10:00,1.84149,1.84155,1.84146,1.84155,65799999.0
2006-06-21 13:11:00,1.84157,1.84159,1.84148,1.84151,62600000.0
2006-06-21 13:12:00,1.84163,1.84173,1.84152,1.84173,45300000.0
2006-06-21 13:13:00,1.84154,1.84169,1.84154,1.84166,117100000.0
2006-06-21 13:14:00,1.84163,1.84167,1.84154,1.84167,143299997.0
2006-06-21 13:15:00,1.84177,1.84194,1.84177,1.8419,45100000.0
2006-06-21 13:16:00,1.8418,1.8418,1.8416,1.84168,73599999.0
2006-06-21 13:17:00,1.84177,1.84185,1.8417,1.84183,82299997.0
2006-06-21 13:18:00,1.84183,1.84183,1.84158,1.84158,62299999.0
2006-06-21 13:19:00,1.84169,1.84179,1.84167,1.84179,43200000.0
2006-06-21 13:20:00,1.8418,1.8418,1.84174,1.84175,53300000.0
2006-06-21 13:21:00,1.84177,1.84177,1.84163,1.84163,45299999.0
2006-06-21 13:22:00,1.84157,1.84157,1.84129,1.8413,36300000.0
2006-06-21 13:23:00,1.84136,1.84141,1.84123,1.84123,85200000.0
2006-06-21 13:24:00,1.84104,1.84104,1.84086,1.84088,81299999.0
2006-06-21 13:25:00,1.841,1.84116,1.841,1.84116,75699999.0
2006-06-21 13:26:00,1.8412,1.8412,1.8411,1.8411,104400000.0
2006-06-21 13:27:00,1.84115,1.84123,1.8411,1.8412,17700000.0
2006-06-21 13:28:00,1.84097,1.84105,1.84084,1.8409,45200000.0
2006-06-21 13:29:00,1.84093,1.84123,1.84088,1.84095,154300001.0
2006-06-21 13:30:00,1.841,1.84121,1.84094,1.84107,105700001.0
2006-06-21 13:31:00,1.84124,1.84126,1.8412,1.84122,60800000.0
2006-06-21 13:32:00,1.8412,1.84136,1.8412,1.84127,40100000.0
2006-06-21 13:33:00,1.84132,1.84147,1.84132,1.84141,74700000.0
2006-06-21 13:34:00,1.84136,1.84143,1.84128,1.84133,53799999.0
2006-06-21 13:35:00,1.84127,1.84136,1.84116,1.84116,32600001.0
2006-06-21 13:36:00,1.8412,1.84126,1.8411,1.84115,67800000.0
2006-06-21 13:37:00,1.84112,1.84114,1.84093,1.84093,118600001.0
2006-06-21 13:38:00,1.84103,1.84126,1.84103,1.84126,77600000.0
2006-06-21 13:39:00,1.84126,1.84127,1.84111,1.84111,92100000.0
2006-06-21 13:40:00,1.84119,1.84134,1.84119,1.84131,141000000.0
2006-06-21 13:41:00,1.84136,1.84144,1.8413,1.8413,66700000.0
2006-06-21 13:42:00,1.8413,1.84142,1.84123,1.84127,95099999.0
2006-06-21 13:43:00,1.8413,1.84135,1.84117,1.84125,26900000.0
2006-06-21 13:44:00,1.84129,1.84132,1.84116,1.84119,54400000.0
2006-06-21 13:45:00,1.84105,1.84105,1.84098,1.841,26600000.0
2006-06-21 13:46:00,1.84101,1.84101,1.84093,1.84093,33300000.0
2006-06-21 13:47:00,1.84093,1.8411,1.84089,1.84089,114200003.0
2006-06-21 13:48:00,1.84088,1.84101,1.84088,1.84096,83700000.0
2006-06-21 13:49:00,1.84102,1.84113,1.84094,1.84113,60800000.0
2006-06-21 13:50:00,1.84109,1.84109,1.84093,1.84101,39900000.0
2006-06-21 13:51:00,1.84105,1.84114,1.84097,1.84097,97299999.0
2006-06-21 13:52:00,1.841,1.84109,1.84095,1.84104,54200000.0
2006-06-21 13:53:00,1.84102,1.84113,1.84097,1.84105,116800002.0
2006-06-21 13:54:00,1.841,1.84103,1.84095,1.84103,90100002.0
2006-06-21 13:55:00,1.841,1.84118,1.84099,1.84109,46900000.0
2006-06-21 13:56:00,1.84099,1.84145,1.84099,1.84145,47000001.0
2006-06-21 13:57:00,1.84161,1.84167,1.84161,1.84162,47200000.0
2006-06-21 13:58:00,1.84162,1.84178,1.84162,1.84169,23000000.0
2006-06-21 13:59:00,1.84175,1.84203,1.84175,1.84203,39600000.0
2006-06-21 14:00:00,1.84213,1.84219,1.84207,1.8421,41700000.0
2006-06-21 14:01:00,1.84212,1.84212,1.84187,1.84187,43700000.0
2006-06-21 14:02:00,1.84184,1.84189,1.84183,1.84185,46400000.0
2006-06-21 14:03:00,1.84194,1.84202,1.84194,1.84195,75900001.0
2006-06-21 14:04:00,1.84202,1.84221,1.84202,1.84219,49900000.0
2006-06-21 14:05:00,1.84223,1.84247,1.84223,1.84247,48700000.0
2006-06-21 14:06:00,1.84233,1.84246,1.84227,1.84228,25300000.0
2006-06-21 14:07:00,1.8423,1.84236,1.84224,1.84229,75999999.0
2006-06-21 14:08:00,1.84237,1.84237,1.84211,1.84218,183600000.0
2006-06-21 14:09:00,1.84208,1.84262,1.84208,1.84253,79300001.0
2006-06-21 14:10:00,1.84267,1.84282,1.84267,1.84282,21000000.0
2006-06-21 14:11:00,1.8427,1.84275,1.84265,1.84265,85599999.0
2006-06-21 14:12:00,1.8427,1.8427,1.84262,1.84268,115299999.0
2006-06-21 14:13:00,1.84269,1.84284,1.84266,1.84268,35300000.0
2006-06-21 14:14:00,1.84267,1.84296,1.84267,1.84288,117300003.0
2006-06-21 14:15:00,1.84275,1.84275,1.84247,1.84255,30400000.0
2006-06-21 14:16:00,1.84251,1.84254,1.84251,1.84254,39400000.0
2006-06-21 14:17:00,1.84258,1.84258,1.84239,1.84239,113000001.0
2006-06-21 14:18:00,1.84232,1.84232,1.84209,1.84214,60500000.0
2006-06-21 14:19:00,1.84218,1.8422,1.84212,1.84215,65400001.0
2006-06-21 14:20:00,1.84209,1.84219,1.84209,1.84219,30100000.0
2006-06-21 14:21:00,1.84209,1.84216,1.84196,1.84206,116400001.0
2006-06-21 14:22:00,1.84197,1.84199,1.84193,1.84193,49299999.0
2006-06-21 14:23:00,1.84188,1.84196,1.84173,1.8419,79400001.0
2006-06-21 14:24:00,1.84168,1.84168,1.8414,1.84168,73100000.0
2006-06-21 14:25:00,1.84169,1.84169,1.84136,1.84136,67900000.0
2006-06-21 14:26:00,1.8414,1.84145,1.8412,1.8412,65899999.0
2006-06-21 14:27:00,1.84108,1.8413,1.84096,1.84099,63900001.0
2006-06-21 14:28:00,1.84083,1.84088,1.84079,1.84086,64500000.0
2006-06-21 14:29:00,1.84106,1.84127,1.84103,1.84127,34800000.0
2006-06-21 14:30:00,1.84147,1.8416,1.84133,1.84134,45500000.0
2006-06-21 14:31:00,1.84125,1.84138,1.84109,1.84138,69500000.0
2006-06-21 14:32:00,1.84139,1.84162,1.84139,1.84143,96000001.0
2006-06-21 14:33:00,1.84121,1.8415,1.84121,1.84148,66400000.0
2006-06-21 14:34:00,1.84151,1.8417,1.84151,1.8416,46400000.0
2006-06-21 14:35:00,1.84154,1.84164,1.8415,1.84152,91099999.0
2006-06-21 14:36:00,1.8415,1.8415,1.84105,1.84105,39800000.0
2006-06-21 14:37:00,1.84105,1.84106,1.84084,1.84088,106699999.0
2006-06-21 14:38:00,1.84096,1.84145,1.84096,1.84141,47600000.0
2006-06-21 14:39:00,1.84155,1.8418,1.84155,1.84175,47400001.0
2006-06-21 14:40:00,1.84175,1.84175,1.84142,1.84145,74100000.0
2006-06-21 14:41:00,1.84139,1.84161,1.84139,1.84161,33100000.0
2006-06-21 14:42:00,1.84169,1.84173,1.84156,1.84156,30500000.0
2006-06-21 14:43:00,1.84155,1.84155,1.84141,1.84145,70099999.0
2006-06-21 14:44:00,1.84152,1.84163,1.84148,1.84163,47700000.0
2006-06-21 14:45:00,1.84164,1.84191,1.84164,1.84191,69400000.0
2006-06-21 14:46:00,1.84186,1.84186,1.84158,1.84158,70300000.0
2006-06-21 14:47:00,1.8415,1.8415,1.84132,1.84132,72700000.0
2006-06-21 14:48:00,1.8413,1.8413,1.84115,1.84115,39800000.0
2006-06-21 14:49:00,1.84135,1.84154,1.84135,1.84139,89200000.0
2006-06-21 14:50:00,1.84133,1.84145,1.84122,1.84136,88500000.0
2006-06-21 14:51:00,1.84142,1.84151,1.84135,1.84142,73600000.0
2006-06-21 14:52:00,1.84139,1.84177,1.84139,1.84175,57600000.0
2006-06-21 14:53:00,1.84177,1.84177,1.84167,1.84172,45200000.0
2006-06-21 14:54:00,1.84172,1.84177,1.84169,1.84175,64899999.0
2006-06-21 14:55:00,1.84179,1.84203,1.84179,1.84203,85000002.0
2006-06-21 14:56:00,1.84207,1.84238,1.84207,1.84238,52400000.0
2006-06-21 14:57:00,1.84246,1.84263,1.84245,1.84254,93100000.0
2006-06-21 14:58:00,1.84267,1.84283,1.84267,1.8428,49100000.0
2006-06-21 14:59:00,1.84271,1.84325,1.84271,1.84321,55399999.0
2006-06-21 15:00:00,1.84326,1.84337,1.8431,1.84319,61400000.0
2006-06-21 15:01:00,1.84315,1.84331,1.84309,1.84309,74899998.0
2006-06-21 15:02:00,1.84314,1.84322,1.8431,1.8431,55000000.0
2006-06-21 15:03:00,1.84336,1.84383,1.84336,1.84382,66700001.0
2006-06-21 15:04:00,1.84384,1.84384,1.8436,1.84363,87299999.0
2006-06-21 15:05:00,1.84367,1.84404,1.84367,1.84403,27600000.0
2006-06-21 15:06:00,1.84393,1.84414,1.84393,1.84405,83800000.0
2006-06-21 15:07:00,1.84401,1.84401,1.84367,1.84378,52800001.0
2006-06-21 15:08:00,1.84375,1.84375,1.84348,1.84359,90500002.0
2006-06-21 15:09:00,1.84368,1.84368,1.84355,1.84362,98300001.0
2006-06-21 15:10:00,1.84361,1.84385,1.84361,1.8438,57399999.0
2006-06-21 15:11:00,1.84386,1.84386,1.84368,1.84368,127800000.0
2006-06-21 15:12:00,1.84366,1.84366,1.84352,1.84364,34699999.0
2006-06-21 15:13:00,1.84372,1.84372,1.84352,1.84357,83300000.0
2006-06-21 15:14:00,1.84356,1.84362,1.84347,1.84347,44500000.0
2006-06-21 15:15:00,1.84346,1.84396,1.84346,1.84391,88500002.0
2006-06-21 15:16:00,1.84403,1.84497,1.84403,1.84497,119500000.0
2006-06-21 15:17:00,1.8449,1.8449,1.84468,1.8447,25600000.0
2006-06-21 15:18:00,1.84475,1.84475,1.84452,1.84462,72699999.0
2006-06-21 15:19:00,1.84466,1.84493,1.84433,1.84433,81200001.0
2006-06-21 15:20:00,1.84423,1.84434,1.84422,1.84433,79299999.0
2006-06-21 15:21:00,1.84447,1.84463,1.84446,1.84446,38600000.0
2006-06-21 15:22:00,1.84447,1.84461,1.84446,1.8445,95099999.0
2006-06-21 15:23:00,1.84457,1.84457,1.84434,1.84434,100299999.0
2006-06-21 15:24:00,1.84432,1.84432,1.84414,1.84423,68900000.0
2006-06-21 15:25:00,1.84427,1.84429,1.84421,1.84422,145100000.0
2006-06-21 15:26:00,1.84422,1.84427,1.84399,1.84402,88899997.0
2006-06-21 15:27:00,1.84394,1.84394,1.84365,1.84365,5600000.0
2006-06-21 15:28:00,1.84355,1.84362,1.84333,1.84333,62699999.0
2006-06-21 15:29:00,1.84339,1.84355,1.84339,1.8435,87400000.0
2006-06-21 15:30:00,1.84347,1.84361,1.84347,1.8435,35600000.0
2006-06-21 15:31:00,1.84361,1.84428,1.84361,1.84428,31100000.0
2006-06-21 15:32:00,1.84427,1.84436,1.84404,1.84418,29800000.0
2006-06-21 15:33:00,1.84436,1.84445,1.84423,1.84437,102999998.0
2006-06-21 15:34:00,1.84429,1.84429,1.84366,1.84366,44100000.0
2006-06-21 15:35:00,1.84371,1.84429,1.84362,1.84429,74300000.0
2006-06-21 15:36:00,1.84425,1.84433,1.84423,1.84433,33000000.0
2006-06-21 15:37:00,1.84433,1.84443,1.84421,1.84432,52900000.0
2006-06-21 15:38:00,1.84425,1.84425,1.84408,1.84413,73200000.0
2006-06-21 15:39:00,1.84415,1.84422,1.8441,1.84417,64500000.0
2006-06-21 15:40:00,1.84418,1.84418,1.84375,1.84375,45100000.0
2006-06-21 15:41:00,1.84366,1.84386,1.84366,1.84386,23200000.0
2006-06-21 15:42:00,1.84389,1.84402,1.84388,1.84389,79600000.0
2006-06-21 15:43:00,1.8439,1.8439,1.84373,1.84373,57900001.0
2006-06-21 15:44:00,1.84378,1.84382,1.84375,1.84379,69600000.0
2006-06-21 15:45:00,1.84379,1.84397,1.84378,1.84389,60699999.0
2006-06-21 15:46:00,1.84387,1.84388,1.84372,1.84372,56000000.0
2006-06-21 15:47:00,1.84364,1.84378,1.84364,1.84366,38800000.0
2006-06-21 15:48:00,1.84382,1.84382,1.84362,1.84366,126199999.0
2006-06-21 15:49:00,1.84363,1.84377,1.84363,1.8437,92899999.0
2006-06-21 15:50:00,1.84351,1.84351,1.84324,1.84324,46400000.0
2006-06-21 15:51:00,1.8432,1.84326,1.84313,1.84323,75099998.0
2006-06-21 15:52:00,1.84315,1.84321,1.843,1.843,102700000.0
2006-06-21 15:53:00,1.84307,1.84328,1.84307,1.8432,34500000.0
2006-06-21 15:54:00,1.84315,1.84317,1.84305,1.84306,60200000.0
2006-06-21 15:55:00,1.84303,1.84303,1.84286,1.84291,48700000.0
2006-06-21 15:56:00,1.84276,1.84276,1.84246,1.84246,18200000.0
2006-06-21 15:57:00,1.84219,1.84235,1.84204,1.84207,61700000.0
2006-06-21 15:58:00,1.84195,1.84215,1.84195,1.84215,51349998.0
2006-06-21 15:59:00,1.84221,1.84261,1.84221,1.84261,58500000.0
2006-06-21 16:00:00,1.8427,1.8428,1.8426,1.8426,95099997.0
2006-06-21 16:01:00,1.84263,1.84263,1.8422,1.84261,124899999.0
2006-06-21 16:02:00,1.84259,1.84264,1.84251,1.84261,86700001.0
2006-06-21 16:03:00,1.84258,1.84319,1.84257,1.84319,32700000.0
2006-06-21 16:04:00,1.84319,1.84336,1.84319,1.84332,66900000.0
2006-06-21 16:05:00,1.84328,1.84328,1.84308,1.84318,88199999.0
2006-06-21 16:06:00,1.84313,1.84313,1.84291,1.84299,87600000.0
2006-06-21 16:07:00,1.84294,1.84311,1.84289,1.84311,73799998.0
2006-06-21 16:08:00,1.84305,1.84346,1.84305,1.84346,74899998.0
2006-06-21 16:09:00,1.84332,1.84332,1.84314,1.84318,72300000.0
2006-06-21 16:10:00,1.84317,1.84339,1.84317,1.84326,46700000.0
2006-06-21 16:11:00,1.8433,1.84361,1.8433,1.84361,62400000.0
2006-06-21 16:12:00,1.84362,1.84374,1.8435,1.8435,45300000.0
2006-06-21 16:13:00,1.84349,1.84371,1.84349,1.84371,88400000.0
2006-06-21 16:14:00,1.84377,1.84393,1.84375,1.84375,52800000.0
2006-06-21 16:15:00,1.84368,1.84377,1.8436,1.84371,52800001.0
2006-06-21 16:16:00,1.84358,1.84359,1.84341,1.84341,52900000.0
2006-06-21 16:17:00,1.84347,1.84363,1.84339,1.84363,125700001.0
2006-06-21 16:18:00,1.84366,1.84369,1.84341,1.84341,74499999.0
2006-06-21 16:19:00,1.8434,1.84352,1.84339,1.84352,34800001.0
2006-06-21 16:20:00,1.84357,1.8436,1.84337,1.84348,93599997.0
2006-06-21 16:21:00,1.84352,1.84355,1.8434,1.84342,69100001.0
2006-06-21 16:22:00,1.8434,1.84343,1.84333,1.84341,69500001.0
2006-06-21 16:23:00,1.84331,1.84341,1.84319,1.8432,62549998.0
2006-06-21 16:24:00,1.84317,1.84327,1.84305,1.84318,72100000.0
2006-06-21 16:25:00,1.84324,1.84324,1.84307,1.84307,17300000.0
2006-06-21 16:26:00,1.84307,1.84326,1.84306,1.84326,100500001.0
2006-06-21 16:27:00,1.84318,1.8432,1.84309,1.8432,26700000.0
2006-06-21 16:28:00,1.84322,1.84329,1.84301,1.84315,110300001.0
2006-06-21 16:29:00,1.84317,1.8435,1.84317,1.8435,62300000.0
2006-06-21 16:30:00,1.84331,1.84331,1.84315,1.84328,44000000.0
2006-06-21 16:31:00,1.84325,1.84335,1.84323,1.84326,71900001.0
2006-06-21 16:32:00,1.84334,1.84348,1.84334,1.84346,89000002.0
2006-06-21 16:33:00,1.84347,1.84352,1.84339,1.84344,56300000.0
2006-06-21 16:34:00,1.84354,1.84364,1.84344,1.84364,41500000.0
2006-06-21 16:35:00,1.84372,1.84376,1.84371,1.84376,23800000.0
2006-06-21 16:36:00,1.84376,1.84376,1.84363,1.84373,72700001.0
2006-06-21 16:37:00,1.8437,1.8437,1.84351,1.8436,35400000.0
2006-06-21 16:38:00,1.84348,1.84354,1.84345,1.84353,30600000.0
2006-06-21 16:39:00,1.84343,1.84357,1.84343,1.84347,83599999.0
2006-06-21 16:40:00,1.84344,1.84344,1.84328,1.84328,41199999.0
2006-06-21 16:41:00,1.84322,1.84322,1.84281,1.84281,140700000.0
2006-06-21 16:42:00,1.84282,1.84296,1.84282,1.84296,50499999.0
2006-06-21 16:43:00,1.84291,1.84306,1.84291,1.84306,37100001.0
2006-06-21 16:44:00,1.84318,1.84332,1.84318,1.84331,38900000.0
2006-06-21 16:45:00,1.84337,1.8434,1.84324,1.84324,87900003.0
2006-06-21 16:46:00,1.8433,1.84333,1.8431,1.8431,53200000.0
2006-06-21 16:47:00,1.843,1.8431,1.843,1.84304,91200002.0
2006-06-21 16:48:00,1.84304,1.84316,1.84295,1.843,67900000.0
2006-06-21 16:49:00,1.84309,1.84317,1.84307,1.84308,61300000.0
2006-06-21 16:50:00,1.84313,1.84327,1.84313,1.84313,52900001.0
2006-06-21 16:51:00,1.84315,1.84338,1.84315,1.84338,124599996.0
2006-06-21 16:52:00,1.84333,1.84333,1.84319,1.84322,27499999.0
2006-06-21 16:53:00,1.84322,1.8433,1.84319,1.84323,61399999.0
2006-06-21 16:54:00,1.84314,1.84319,1.84305,1.84319,81899999.0
2006-06-21 16:55:00,1.84324,1.84356,1.84313,1.84356,33600000.0
2006-06-21 16:56:00,1.84357,1.8437,1.84353,1.84359,54800000.0
2006-06-21 16:57:00,1.84368,1.84368,1.84353,1.8436,117700000.0
2006-06-21 16:58:00,1.84359,1.84365,1.84354,1.84358,108749999.0
2006-06-21 16:59:00,1.84367,1.84368,1.8432,1.84336,73900001.0
2006-06-21 17:00:00,1.84335,1.84347,1.84325,1.84338,86700000.0
2006-06-21 17:01:00,1.84347,1.84353,1.84347,1.84353,112800001.0
2006-06-21 17:02:00,1.84362,1.84362,1.84351,1.84358,56800000.0
2006-06-21 17:03:00,1.8437,1.84384,1.8437,1.84377,26200000.0
2006-06-21 17:04:00,1.84377,1.84397,1.84377,1.84397,43100000.0
2006-06-21 17:05:00,1.84395,1.84402,1.84384,1.84384,46100000.0
2006-06-21 17:06:00,1.84388,1.84398,1.84385,1.84394,45400000.0
2006-06-21 17:07:00,1.84385,1.84402,1.84369,1.84369,70600000.0
2006-06-21 17:08:00,1.84357,1.84366,1.84354,1.84359,35600000.0
2006-06-21 17:09:00,1.84335,1.84335,1.8431,1.8431,19500000.0
2006-06-21 17:10:00,1.84275,1.84276,1.84247,1.84247,52100000.0
2006-06-21 17:11:00,1.84239,1.84251,1.84239,1.8425,105200000.0
2006-06-21 17:12:00,1.84242,1.84242,1.84201,1.84232,94499998.0
2006-06-21 17:13:00,1.84231,1.84231,1.84216,1.84223,62899999.0
2006-06-21 17:14:00,1.84236,1.84237,1.84223,1.84228,65300001.0
2006-06-21 17:15:00,1.84235,1.84245,1.84232,1.84245,73300000.0
2006-06-21 17:16:00,1.84245,1.8425,1.84241,1.8425,34400000.0
2006-06-21 17:17:00,1.84253,1.84257,1.8425,1.8425,21400000.0
2006-06-21 17:18:00,1.84245,1.84245,1.8422,1.84228,39600001.0
2006-06-21 17:19:00,1.84226,1.84241,1.84226,1.84235,62400000.0
2006-06-21 17:20:00,1.84234,1.84243,1.84219,1.84225,84200002.0
2006-06-21 17:21:00,1.84229,1.84241,1.84218,1.84237,129999998.0
2006-06-21 17:22:00,1.84237,1.84248,1.8423,1.84245,44900000.0
2006-06-21 17:23:00,1.84247,1.84253,1.84244,1.84244,68799999.0
2006-06-21 17:24:00,1.84259,1.84278,1.84259,1.84275,34100000.0
2006-06-21 17:25:00,1.84283,1.84287,1.84275,1.84277,72300001.0
2006-06-21 17:26:00,1.84291,1.84298,1.84289,1.84295,91900002.0
2006-06-21 17:27:00,1.84292,1.84316,1.8429,1.8431,70300000.0
2006-06-21 17:28:00,1.84317,1.84317,1.84308,1.84308,41699999.0
2006-06-21 17:29:00,1.84309,1.84325,1.84309,1.84325,5400000.0
2006-06-21 17:30:00,1.8432,1.84343,1.8431,1.84343,117300000.0
2006-06-21 17:31:00,1.84351,1.84355,1.84346,1.84355,95199999.0
2006-06-21 17:32:00,1.84349,1.84349,1.84331,1.84335,35200000.0
2006-06-21 17:33:00,1.84338,1.84338,1.8432,1.84322,57400000.0
2006-06-21 17:34:00,1.84327,1.84333,1.84326,1.84333,51200000.0
2006-06-21 17:35:00,1.84333,1.84333,1.84319,1.84325,65500001.0
2006-06-21 17:36:00,1.84325,1.84338,1.84321,1.84335,57200000.0
2006-06-21 17:37:00,1.84327,1.84333,1.84317,1.84323,71700001.0
2006-06-21 17:38:00,1.84327,1.84332,1.84321,1.84326,104100000.0
2006-06-21 17:39:00,1.84323,1.8433,1.8432,1.8433,79499999.0
2006-06-21 17:40:00,1.84324,1.84331,1.84316,1.84331,86200000.0
2006-06-21 17:41:00,1.84333,1.84333,1.84323,1.84327,35700000.0
2006-06-21 17:42:00,1.84325,1.84325,1.84308,1.84315,68600000.0
2006-06-21 17:43:00,1.84319,1.84333,1.84319,1.84324,104600000.0
2006-06-21 17:44:00,1.84327,1.84335,1.84322,1.84326,70999999.0
2006-06-21 17:45:00,1.84327,1.84333,1.84316,1.8433,69900002.0
2006-06-21 17:46:00,1.84325,1.84337,1.84325,1.84337,28400000.0
2006-06-21 17:47:00,1.84333,1.84352,1.84331,1.84349,74200001.0
2006-06-21 17:48:00,1.84341,1.84341,1.84328,1.84333,83399997.0
2006-06-21 17:49:00,1.8433,1.8433,1.84306,1.84306,45900000.0
2006-06-21 17:50:00,1.84299,1.8432,1.84299,1.84318,41600000.0
2006-06-21 17:51:00,1.84325,1.84348,1.84325,1.84348,48200000.0
2006-06-21 17:52:00,1.84354,1.84373,1.84354,1.84373,103800000.0
2006-06-21 17:53:00,1.844,1.84486,1.844,1.84486,82800000.0
2006-06-21 17:54:00,1.84492,1.84524,1.84492,1.84524,37500001.0
2006-06-21 17:55:00,1.84533,1.84539,1.84522,1.84539,98699999.0
2006-06-21 17:56:00,1.84549,1.84559,1.84534,1.84534,94399999.0
2006-06-21 17:57:00,1.84529,1.84559,1.84524,1.84544,130200002.0
2006-06-21 17:58:00,1.84542,1.84575,1.84542,1.84575,20300000.0
2006-06-21 17:59:00,1.8458,1.84581,1.84555,1.84565,86300000.0
2006-06-21 18:00:00,1.8456,1.84566,1.84518,1.84518,27900000.0
2006-06-21 18:01:00,1.84514,1.84549,1.84509,1.8454,982350001.0
2006-06-21 18:02:00,1.84545,1.84571,1.84537,1.84555,1136399993.0
2006-06-21 18:03:00,1.84553,1.84562,1.84521,1.84522,1502600006.0
2006-06-21 18:04:00,1.8452,1.8452,1.84477,1.8448,890999996.0
2006-06-21 18:05:00,1.84475,1.84493,1.84474,1.84481,917399994.0
2006-06-21 18:06:00,1.84481,1.84499,1.84481,1.84495,903500005.0
2006-06-21 18:07:00,1.84499,1.8452,1.84497,1.84497,1107399999.0
2006-06-21 18:08:00,1.84498,1.84502,1.84475,1.84497,1421700007.0
2006-06-21 18:09:00,1.845,1.845,1.84479,1.84492,654969997.0
2006-06-21 18:10:00,1.84492,1.84492,1.84476,1.84485,888000008.0
2006-06-21 18:11:00,1.84481,1.84493,1.84478,1.84478,577869994.0
2006-06-21 18:12:00,1.84482,1.84494,1.84471,1.84483,705100000.0
2006-06-21 18:13:00,1.84492,1.84531,1.84492,1.8452,446500000.0
2006-06-21 18:14:00,1.84516,1.84531,1.84494,1.845,881799998.0
2006-06-21 18:15:00,1.84507,1.84518,1.84503,1.8451,864400004.0
2006-06-21 18:16:00,1.84518,1.84534,1.84516,1.84522,884000002.0
2006-06-21 18:17:00,1.8452,1.8452,1.84493,1.84501,430099997.0
2006-06-21 18:18:00,1.84492,1.84492,1.84472,1.84473,646499999.0
2006-06-21 18:19:00,1.8448,1.84484,1.84469,1.84469,530999997.0
2006-06-21 18:20:00,1.84471,1.84471,1.84438,1.84438,578400004.0
2006-06-21 18:21:00,1.84437,1.8446,1.84437,1.84451,716099994.0
2006-06-21 18:22:00,1.84449,1.84452,1.84436,1.84441,440300001.0
2006-06-21 18:23:00,1.84442,1.84491,1.84442,1.84491,667499998.0
2006-06-21 18:24:00,1.84495,1.84497,1.84473,1.84489,709099995.0
2006-06-21 18:25:00,1.8449,1.84551,1.8449,1.84536,757600003.0
2006-06-21 18:26:00,1.8454,1.84541,1.84507,1.84514,597299997.0
2006-06-21 18:27:00,1.84511,1.84536,1.84501,1.84517,843899999.0
2006-06-21 18:28:00,1.84514,1.84522,1.84492,1.84502,273400000.0
2006-06-21 18:29:00,1.84492,1.84493,1.84442,1.84457,811346996.0
2006-06-21 18:30:00,1.84458,1.84473,1.8445,1.84467,853500003.0
2006-06-21 18:31:00,1.84468,1.84469,1.84456,1.84464,383500000.0
2006-06-21 18:32:00,1.84469,1.84505,1.84469,1.84504,318700001.0
2006-06-21 18:33:00,1.84499,1.84499,1.8446,1.84461,655200006.0
2006-06-21 18:34:00,1.84458,1.84479,1.84455,1.84463,591899999.0
2006-06-21 18:35:00,1.84465,1.8448,1.84464,1.84469,318399997.0
2006-06-21 18:36:00,1.84462,1.8447,1.84449,1.8447,57700000.0
2006-06-21 18:37:00,1.84471,1.84472,1.84465,1.84465,155099999.0
2006-06-21 18:38:00,1.84465,1.84465,1.84452,1.84462,214500002.0
2006-06-21 18:39:00,1.84464,1.84468,1.84452,1.84468,265200000.0
2006-06-21 18:40:00,1.84468,1.84472,1.84457,1.8446,350700000.0
2006-06-21 18:41:00,1.84461,1.84473,1.84461,1.84473,358399997.0
2006-06-21 18:42:00,1.84471,1.84471,1.84419,1.84419,132699999.0
2006-06-21 18:43:00,1.84418,1.84438,1.84417,1.84438,82500000.0
2006-06-21 18:44:00,1.84433,1.84448,1.84428,1.84435,477899998.0
2006-06-21 18:45:00,1.8443,1.84432,1.84416,1.84428,173799999.0
2006-06-21 18:46:00,1.84427,1.84436,1.84427,1.84433,131299999.0
2006-06-21 18:47:00,1.84435,1.84439,1.84428,1.84435,253199999.0
2006-06-21 18:48:00,1.84429,1.8444,1.84427,1.84438,271269998.0
2006-06-21 18:49:00,1.84439,1.84439,1.84433,1.84433,110799999.0
2006-06-21 18:50:00,1.84438,1.84446,1.84435,1.84435,123099999.0
2006-06-21 18:51:00,1.84435,1.84444,1.84422,1.84439,474100002.0
2006-06-21 18:52:00,1.84432,1.84442,1.84428,1.84442,581199994.0
2006-06-21 18:53:00,1.84441,1.84447,1.84433,1.84438,431299998.0
2006-06-21 18:54:00,1.84441,1.84453,1.8444,1.8444,267999996.0
2006-06-21 18:55:00,1.84448,1.84472,1.84448,1.84461,755850002.0
2006-06-21 18:56:00,1.84473,1.84494,1.84465,1.84494,186699997.0
2006-06-21 18:57:00,1.84489,1.84494,1.8448,1.84488,372200000.0
2006-06-21 18:58:00,1.84487,1.84492,1.84478,1.84479,652200000.0
2006-06-21 18:59:00,1.84475,1.84485,1.84475,1.84475,573699999.0
2006-06-21 19:00:00,1.8448,1.84487,1.84472,1.84475,356799996.0
2006-06-21 19:01:00,1.84476,1.84482,1.84476,1.8448,75600001.0
2006-06-21 19:02:00,1.84484,1.84498,1.84482,1.8449,347500001.0
2006-06-21 19:03:00,1.84497,1.84503,1.84488,1.84497,560199999.0
2006-06-21 19:04:00,1.84507,1.84514,1.845,1.84514,268750000.0
2006-06-21 19:05:00,1.84508,1.84512,1.84503,1.84505,104600001.0
2006-06-21 19:06:00,1.84508,1.84519,1.845,1.84515,646249997.0
2006-06-21 19:07:00,1.84513,1.84513,1.84503,1.84507,339000002.0
2006-06-21 19:08:00,1.845,1.84505,1.84492,1.84505,582699999.0
2006-06-21 19:09:00,1.84503,1.84503,1.84487,1.84503,280399999.0
2006-06-21 19:10:00,1.84502,1.84502,1.84484,1.84494,465100002.0
2006-06-21 19:11:00,1.84501,1.84506,1.84497,1.84498,106700000.0
2006-06-21 19:12:00,1.84503,1.84517,1.84503,1.84508,148500000.0
2006-06-21 19:13:00,1.84513,1.84536,1.8451,1.84536,470899997.0
2006-06-21 19:14:00,1.84538,1.84566,1.8453,1.84558,289700001.0
2006-06-21 19:15:00,1.84561,1.8457,1.84554,1.84557,343946992.0
2006-06-21 19:16:00,1.84555,1.84557,1.84545,1.84548,91800002.0
2006-06-21 19:17:00,1.84548,1.84551,1.84544,1.8455,225399999.0
2006-06-21 19:18:00,1.8455,1.84555,1.84546,1.84554,304599998.0
2006-06-21 19:19:00,1.84555,1.84559,1.84545,1.84552,282099998.0
2006-06-21 19:20:00,1.84545,1.84555,1.84543,1.84551,332999997.0
2006-06-21 19:21:00,1.84555,1.84555,1.84541,1.84542,420200001.0
2006-06-21 19:22:00,1.84536,1.84536,1.84499,1.84505,273900000.0
2006-06-21 19:23:00,1.84503,1.84514,1.84493,1.84514,267000000.0
2006-06-21 19:24:00,1.84522,1.84575,1.84522,1.84547,134700000.0
2006-06-21 19:25:00,1.8455,1.84558,1.84547,1.84552,71200000.0
2006-06-21 19:26:00,1.84554,1.84575,1.8454,1.84554,274100000.0
2006-06-21 19:27:00,1.8456,1.84576,1.84553,1.84569,490100002.0
2006-06-21 19:28:00,1.84567,1.84575,1.8454,1.84545,397150000.0
2006-06-21 19:29:00,1.8454,1.8457,1.8454,1.84565,273599999.0
2006-06-21 19:30:00,1.84564,1.8461,1.84564,1.8459,504750000.0
2006-06-21 19:31:00,1.84588,1.84592,1.84573,1.84592,336800003.0
2006-06-21 19:32:00,1.84593,1.84594,1.8457,1.8459,443800007.0
2006-06-21 19:33:00,1.84589,1.8459,1.84561,1.84584,210300000.0
2006-06-21 19:34:00,1.84577,1.84578,1.84555,1.84567,244399997.0
2006-06-21 19:35:00,1.84573,1.84593,1.84573,1.84593,347300001.0
2006-06-21 19:36:00,1.84593,1.84593,1.8458,1.84585,310899996.0
2006-06-21 19:37:00,1.8458,1.84594,1.84577,1.84582,291400000.0
2006-06-21 19:38:00,1.84579,1.84591,1.84578,1.8458,58200000.0
2006-06-21 19:39:00,1.8458,1.84587,1.84569,1.8458,221799999.0
2006-06-21 19:40:00,1.84576,1.84585,1.84569,1.84575,356100002.0
2006-06-21 19:41:00,1.84575,1.84588,1.84575,1.84585,366200000.0
2006-06-21 19:42:00,1.84585,1.84589,1.84577,1.84589,223800000.0
2006-06-21 19:43:00,1.84589,1.84599,1.84582,1.84586,160699997.0
2006-06-21 19:44:00,1.84584,1.84588,1.84572,1.84577,359500001.0
2006-06-21 19:45:00,1.8457,1.8457,1.84539,1.84553,229100000.0
2006-06-21 19:46:00,1.84548,1.84548,1.84537,1.84543,261400002.0
2006-06-21 19:47:00,1.84545,1.84547,1.8454,1.84547,140300001.0
2006-06-21 19:48:00,1.8455,1.84569,1.84546,1.84568,213899998.0
2006-06-21 19:49:00,1.84578,1.84581,1.84575,1.8458,336999997.0
2006-06-21 19:50:00,1.84587,1.84594,1.84582,1.84582,378100003.0
2006-06-21 19:51:00,1.8458,1.84592,1.84575,1.84581,299299998.0
2006-06-21 19:52:00,1.84579,1.84579,1.84562,1.84562,130400001.0
2006-06-21 19:53:00,1.84565,1.84567,1.84553,1.84556,113699998.0
2006-06-21 19:54:00,1.84555,1.84557,1.84547,1.8455,165499998.0
2006-06-21 19:55:00,1.84545,1.84554,1.84544,1.84554,109500000.0
2006-06-21 19:56:00,1.84555,1.84564,1.8455,1.84564,245599999.0
2006-06-21 19:57:00,1.84557,1.84564,1.84552,1.84552,352999998.0
2006-06-21 19:58:00,1.84546,1.84548,1.84527,1.84535,435600004.0
2006-06-21 19:59:00,1.84531,1.84538,1.84525,1.8453,296399998.0
2006-06-21 20:00:00,1.84525,1.84548,1.84518,1.84544,233999997.0
2006-06-21 20:01:00,1.84546,1.8455,1.84541,1.8455,219900001.0
2006-06-21 20:02:00,1.84547,1.84547,1.84524,1.84525,111400000.0
2006-06-21 20:03:00,1.84529,1.84567,1.84529,1.84556,101600000.0
2006-06-21 20:04:00,1.84555,1.84555,1.8455,1.84553,192800001.0
2006-06-21 20:05:00,1.8455,1.8456,1.8455,1.84555,231699999.0
2006-06-21 20:06:00,1.84557,1.84572,1.84557,1.84568,247499996.0
2006-06-21 20:07:00,1.8457,1.84574,1.84562,1.84562,181300002.0
2006-06-21 20:08:00,1.84565,1.8457,1.8456,1.8457,363399998.0
2006-06-21 20:09:00,1.84561,1.84567,1.84557,1.84563,94199999.0
2006-06-21 20:10:00,1.84565,1.8457,1.8456,1.84562,111499997.0
2006-06-21 20:11:00,1.84571,1.84577,1.84567,1.84567,71799999.0
2006-06-21 20:12:00,1.84562,1.84583,1.84562,1.84583,446600000.0
2006-06-21 20:13:00,1.84582,1.8459,1.8458,1.8458,197300000.0
2006-06-21 20:14:00,1.84581,1.84581,1.84559,1.84559,126400001.0
2006-06-21 20:15:00,1.84555,1.84569,1.84548,1.84563,404699999.0
2006-06-21 20:16:00,1.84563,1.84577,1.84562,1.84575,139100000.0
2006-06-21 20:17:00,1.84572,1.84572,1.84552,1.84552,33300000.0
2006-06-21 20:18:00,1.84551,1.8456,1.8455,1.84551,130100001.0
2006-06-21 20:19:00,1.84552,1.84556,1.84543,1.84551,109500000.0
2006-06-21 20:20:00,1.84544,1.84551,1.8454,1.84545,250499999.0
2006-06-21 20:21:00,1.84544,1.84545,1.84541,1.84544,160899998.0
2006-06-21 20:22:00,1.84544,1.84552,1.84542,1.8455,138400000.0
2006-06-21 20:23:00,1.8455,1.84559,1.84546,1.84547,281299999.0
2006-06-21 20:24:00,1.84545,1.84547,1.8454,1.84547,70100000.0
2006-06-21 20:25:00,1.84548,1.84555,1.84541,1.84554,347300000.0
2006-06-21 20:26:00,1.84551,1.84565,1.84551,1.84558,579400001.0
2006-06-21 20:27:00,1.84564,1.84564,1.84555,1.84563,320700001.0
2006-06-21 20:28:00,1.84562,1.84565,1.84555,1.8456,313099999.0
2006-06-21 20:29:00,1.84565,1.84569,1.8456,1.84564,275100003.0
2006-06-21 20:30:00,1.84568,1.84583,1.84564,1.8457,823000001.0
2006-06-21 20:31:00,1.84567,1.84568,1.84557,1.8456,605699993.0
2006-06-21 20:32:00,1.8456,1.84567,1.84555,1.8456,681100003.0
2006-06-21 20:33:00,1.84559,1.8457,1.8455,1.84567,251900001.0
2006-06-21 20:34:00,1.84573,1.84573,1.84538,1.84538,99399999.0
2006-06-21 20:35:00,1.84531,1.84532,1.84518,1.84518,107199999.0
2006-06-21 20:36:00,1.8452,1.84536,1.84517,1.84528,193300001.0
2006-06-21 20:37:00,1.84525,1.84546,1.84525,1.84546,165900000.0
2006-06-21 20:38:00,1.84547,1.84557,1.8454,1.84544,348000001.0
2006-06-21 20:39:00,1.84548,1.84549,1.84535,1.8454,184000000.0
2006-06-21 20:40:00,1.84535,1.84542,1.84513,1.84513,227100003.0
2006-06-21 20:41:00,1.84498,1.84498,1.84463,1.84473,178300000.0
2006-06-21 20:42:00,1.84473,1.84489,1.84468,1.8447,66599999.0
2006-06-21 20:43:00,1.84469,1.84475,1.84461,1.84468,178300001.0
2006-06-21 20:44:00,1.84464,1.84477,1.84464,1.84468,306800001.0
2006-06-21 20:45:00,1.84465,1.84465,1.8446,1.84465,77499999.0
2006-06-21 20:46:00,1.84466,1.84476,1.84466,1.8447,185499999.0
2006-06-21 20:47:00,1.84465,1.84476,1.84458,1.84471,430899999.0
2006-06-21 20:48:00,1.84467,1.84469,1.84462,1.84467,171999999.0
2006-06-21 20:49:00,1.84462,1.84471,1.84457,1.84458,103500000.0
2006-06-21 20:50:00,1.84448,1.84459,1.84447,1.84459,393600000.0
2006-06-21 20:51:00,1.84458,1.84465,1.84451,1.84457,296799999.0
2006-06-21 20:52:00,1.84448,1.84462,1.84448,1.84448,235599998.0
2006-06-21 20:53:00,1.84445,1.84448,1.84434,1.84439,688500006.0
2006-06-21 20:54:00,1.84438,1.84438,1.84426,1.84435,376899999.0
2006-06-21 20:55:00,1.84436,1.84436,1.84401,1.84412,305800000.0
2006-06-21 20:56:00,1.8441,1.84421,1.84386,1.84392,433750001.0
2006-06-21 20:57:00,1.84382,1.84389,1.84369,1.84369,635700005.0
2006-06-21 20:58:00,1.84372,1.84376,1.84358,1.8437,205400001.0
2006-06-21 20:59:00,1.84368,1.84373,1.84361,1.8437,731600001.0
2006-06-21 21:00:00,1.8437,1.84391,1.84364,1.84391,504899995.0
2006-06-21 21:01:00,1.8439,1.84403,1.84388,1.8439,386700002.0
2006-06-21 21:02:00,1.84389,1.84393,1.84381,1.84393,194500002.0
2006-06-21 21:03:00,1.84391,1.84398,1.84391,1.84392,200000000.0
2006-06-21 21:04:00,1.8439,1.84395,1.84385,1.84392,181300001.0
2006-06-21 21:05:00,1.8439,1.84397,1.8439,1.84392,194899998.0
2006-06-21 21:06:00,1.84389,1.84393,1.84383,1.84393,252300002.0
2006-06-21 21:07:00,1.84396,1.84401,1.84393,1.84401,76100000.0
2006-06-21 21:08:00,1.84397,1.84403,1.84397,1.84401,83400002.0
2006-06-21 21:09:00,1.84397,1.84405,1.84395,1.844,119599998.0
2006-06-21 21:10:00,1.84405,1.84407,1.84399,1.84405,135800000.0
2006-06-21 21:11:00,1.84395,1.84403,1.8438,1.84403,128600001.0
2006-06-21 21:12:00,1.84404,1.84404,1.84396,1.84403,48900000.0
2006-06-21 21:13:00,1.844,1.84409,1.84398,1.84398,142400000.0
2006-06-21 21:14:00,1.84402,1.84411,1.84398,1.84405,331400003.0
2006-06-21 21:15:00,1.8441,1.8441,1.84393,1.84406,268299999.0
2006-06-21 21:16:00,1.84407,1.84416,1.84407,1.8441,56100000.0
2006-06-21 21:17:00,1.8441,1.84413,1.84403,1.84413,227300000.0
2006-06-21 21:18:00,1.84413,1.84417,1.8441,1.8441,46400000.0
2006-06-21 21:19:00,1.84422,1.84452,1.84422,1.84452,147799999.0
2006-06-21 21:20:00,1.84453,1.84453,1.84438,1.84443,278999998.0
2006-06-21 21:21:00,1.84442,1.84445,1.8444,1.84445,183799998.0
2006-06-21 21:22:00,1.84445,1.84445,1.8444,1.8444,153299998.0
2006-06-21 21:23:00,1.84445,1.84445,1.84445,1.84445,2100000.0
2006-06-21 21:24:00,1.84439,1.84439,1.8443,1.8443,138800000.0
2006-06-21 21:25:00,1.8443,1.8443,1.84425,1.84428,131300000.0
2006-06-21 21:26:00,1.8443,1.8443,1.84408,1.84421,29000000.0
2006-06-21 21:27:00,1.84427,1.84435,1.84425,1.8443,78300000.0
2006-06-21 21:28:00,1.84429,1.8444,1.84429,1.84435,278700002.0
2006-06-21 21:29:00,1.84431,1.84435,1.84417,1.8442,103600001.0
2006-06-21 21:30:00,1.84428,1.84438,1.84428,1.8443,52300000.0
2006-06-21 21:31:00,1.84427,1.84433,1.84426,1.84433,27800000.0
2006-06-21 21:32:00,1.84438,1.84453,1.84428,1.84453,233300002.0
2006-06-21 21:33:00,1.84458,1.84482,1.84454,1.84473,237199999.0
2006-06-21 21:34:00,1.84476,1.84482,1.84467,1.84467,218000002.0
2006-06-21 21:35:00,1.8447,1.8447,1.84465,1.84465,19900000.0
2006-06-21 21:36:00,1.84468,1.84478,1.84468,1.84468,61699999.0
2006-06-21 21:37:00,1.8447,1.84513,1.8447,1.84513,164000001.0
2006-06-21 21:38:00,1.84511,1.84514,1.84502,1.84502,170699999.0
2006-06-21 21:39:00,1.84512,1.84524,1.84497,1.84497,90300001.0
2006-06-21 21:40:00,1.84495,1.84495,1.84482,1.84486,131250001.0
2006-06-21 21:41:00,1.84485,1.84496,1.84485,1.84487,190500003.0
2006-06-21 21:42:00,1.84488,1.84496,1.84488,1.84489,155600000.0
2006-06-21 21:43:00,1.84489,1.84505,1.84489,1.84497,131599995.0
2006-06-21 21:44:00,1.84493,1.84494,1.84483,1.84491,132399999.0
2006-06-21 21:45:00,1.84492,1.84502,1.8449,1.84502,72700001.0
2006-06-21 21:46:00,1.84506,1.84512,1.84499,1.84512,135100000.0
2006-06-21 21:47:00,1.84514,1.84515,1.84508,1.84508,157700000.0
2006-06-21 21:48:00,1.84505,1.84518,1.84505,1.84518,112500000.0
2006-06-21 21:49:00,1.84513,1.84514,1.84505,1.84508,33000000.0
2006-06-21 21:50:00,1.84503,1.84503,1.8449,1.8449,14000000.0
2006-06-21 21:51:00,1.84485,1.84494,1.84471,1.84476,191999999.0
2006-06-21 21:52:00,1.84473,1.84473,1.8445,1.84471,19400000.0
2006-06-21 21:53:00,1.84472,1.84472,1.84448,1.84448,76100001.0
2006-06-21 21:54:00,1.8445,1.8445,1.8444,1.8444,96400001.0
2006-06-21 21:55:00,1.84442,1.8445,1.8444,1.84445,199600000.0
2006-06-21 21:56:00,1.84447,1.84475,1.84447,1.84475,57800000.0
2006-06-21 21:57:00,1.8448,1.8448,1.84475,1.84475,54900000.0
2006-06-21 21:58:00,1.84476,1.84479,1.84475,1.84479,45100000.0
2006-06-21 21:59:00,1.84477,1.84484,1.84465,1.84465,414900001.0
2006-06-21 22:00:00,1.84467,1.84472,1.84462,1.84465,163000000.0
2006-06-21 22:01:00,1.84473,1.84483,1.8447,1.84473,156399999.0
2006-06-21 22:02:00,1.84475,1.8448,1.8447,1.8448,195000000.0
2006-06-21 22:03:00,1.84474,1.84483,1.84473,1.84475,59999999.0
2006-06-21 22:04:00,1.84472,1.8448,1.84472,1.84475,260050000.0
2006-06-21 22:05:00,1.84475,1.84475,1.8447,1.84475,129200002.0
2006-06-21 22:06:00,1.84475,1.84489,1.84474,1.84485,68800000.0
2006-06-21 22:07:00,1.84492,1.84496,1.84488,1.8449,61799999.0
2006-06-21 22:08:00,1.84493,1.84498,1.84493,1.84496,60000000.0
2006-06-21 22:09:00,1.84498,1.84505,1.84497,1.84505,65900001.0
2006-06-21 22:10:00,1.84497,1.845,1.84495,1.845,23600001.0
2006-06-21 22:11:00,1.845,1.84505,1.84495,1.845,18000000.0
2006-06-21 22:12:00,1.84501,1.84509,1.84499,1.84502,184899998.0
2006-06-21 22:13:00,1.84505,1.84508,1.84505,1.84505,71800000.0
2006-06-21 22:14:00,1.84505,1.84505,1.84505,1.84505,42700001.0
2006-06-21 22:15:00,1.84506,1.84506,1.84486,1.84495,269199998.0
2006-06-21 22:16:00,1.845,1.84512,1.84497,1.84502,382699998.0
2006-06-21 22:17:00,1.845,1.84505,1.8449,1.84505,89600002.0
2006-06-21 22:18:00,1.84505,1.84505,1.84495,1.84495,96100000.0
2006-06-21 22:19:00,1.84495,1.845,1.84495,1.845,26900000.0
2006-06-21 22:20:00,1.84497,1.84497,1.8449,1.84491,68100000.0
2006-06-21 22:21:00,1.84495,1.84495,1.84488,1.8449,123700000.0
2006-06-21 22:22:00,1.8449,1.845,1.8449,1.8449,110400002.0
2006-06-21 22:23:00,1.8449,1.845,1.84483,1.84483,138100000.0
2006-06-21 22:24:00,1.84485,1.84496,1.84482,1.84487,87800002.0
2006-06-21 22:25:00,1.84488,1.8449,1.84485,1.84488,115000000.0
2006-06-21 22:26:00,1.8449,1.84495,1.8449,1.84495,69199999.0
2006-06-21 22:27:00,1.84486,1.84488,1.84463,1.84465,107500001.0
2006-06-21 22:28:00,1.84467,1.84473,1.8446,1.84463,78400000.0
2006-06-21 22:29:00,1.84461,1.84471,1.84457,1.84457,192399999.0
2006-06-21 22:30:00,1.84456,1.84457,1.84451,1.84451,108900000.0
2006-06-21 22:31:00,1.8445,1.84454,1.8445,1.84451,55800000.0
2006-06-21 22:32:00,1.8445,1.84455,1.8445,1.8445,287850001.0
2006-06-21 22:33:00,1.8445,1.84457,1.8445,1.8445,91899998.0
2006-06-21 22:34:00,1.8445,1.84455,1.84442,1.84445,166899998.0
2006-06-21 22:35:00,1.8445,1.8446,1.8445,1.8446,65900002.0
2006-06-21 22:36:00,1.84462,1.84462,1.8445,1.8445,22000000.0
2006-06-21 22:37:00,1.84459,1.8446,1.84447,1.84447,91100000.0
2006-06-21 22:38:00,1.84434,1.84447,1.8443,1.84447,48800000.0
2006-06-21 22:39:00,1.84452,1.84457,1.84451,1.84451,46399999.0
2006-06-21 22:40:00,1.84452,1.84457,1.84451,1.84452,43500000.0
2006-06-21 22:41:00,1.8445,1.8446,1.84449,1.8446,51900000.0
2006-06-21 22:42:00,1.84455,1.8446,1.8445,1.8446,56000001.0
2006-06-21 22:43:00,1.8445,1.8445,1.8444,1.84442,108400001.0
2006-06-21 22:44:00,1.84443,1.84448,1.84442,1.84445,87200000.0
2006-06-21 22:45:00,1.84443,1.84445,1.8444,1.84445,130400002.0
2006-06-21 22:46:00,1.8444,1.8444,1.84432,1.84435,81500000.0
2006-06-21 22:47:00,1.84435,1.84437,1.8443,1.84437,82499998.0
2006-06-21 22:48:00,1.84444,1.84457,1.84443,1.84443,36699999.0
2006-06-21 22:49:00,1.84437,1.84445,1.8443,1.84433,119200001.0
2006-06-21 22:50:00,1.84437,1.84445,1.84427,1.84435,80500000.0
2006-06-21 22:51:00,1.84422,1.84422,1.84413,1.84413,42500000.0
2006-06-21 22:52:00,1.84417,1.84427,1.84417,1.8442,42400000.0
2006-06-21 22:53:00,1.84418,1.8442,1.84394,1.8442,48600000.0
2006-06-21 22:54:00,1.84422,1.84422,1.84409,1.84413,42000001.0
2006-06-21 22:55:00,1.84412,1.84417,1.84398,1.844,95899999.0
2006-06-21 22:56:00,1.84392,1.84392,1.8438,1.84383,60300001.0
2006-06-21 22:57:00,1.84393,1.84428,1.8439,1.84428,59500001.0
2006-06-21 22:58:00,1.84424,1.84443,1.84424,1.84425,58900000.0
2006-06-21 22:59:00,1.84423,1.84442,1.84423,1.84441,110800002.0
2006-06-21 23:00:00,1.8444,1.8444,1.84425,1.84425,72900001.0
2006-06-21 23:01:00,1.84527,1.8455,1.84523,1.84545,92000000.0
2006-06-21 23:02:00,1.84545,1.84568,1.84533,1.84535,75800000.0
2006-06-21 23:03:00,1.84523,1.84558,1.84521,1.84535,68900001.0
2006-06-21 23:04:00,1.84547,1.8455,1.8452,1.84535,76799999.0
2006-06-21 23:05:00,1.8453,1.84567,1.84522,1.84561,61600000.0
2006-06-21 23:06:00,1.84548,1.84584,1.84534,1.8457,95800002.0
2006-06-21 23:07:00,1.84555,1.84575,1.84553,1.8456,136599998.0
2006-06-21 23:08:00,1.84567,1.8458,1.8454,1.84549,55700001.0
2006-06-21 23:09:00,1.84557,1.84565,1.84534,1.84541,60800000.0
2006-06-21 23:10:00,1.84543,1.84565,1.8454,1.84553,107999997.0
2006-06-21 23:11:00,1.84562,1.84571,1.84518,1.84556,63799999.0
2006-06-21 23:12:00,1.84563,1.8457,1.84559,1.84562,26700000.0
2006-06-21 23:13:00,1.84575,1.84579,1.84528,1.84565,50200000.0
2006-06-21 23:14:00,1.84547,1.84563,1.84526,1.84538,91300000.0
2006-06-21 23:15:00,1.84537,1.84546,1.84529,1.84545,59500000.0
2006-06-21 23:16:00,1.84553,1.84574,1.84546,1.84567,121600002.0
2006-06-21 23:17:00,1.84562,1.8457,1.84538,1.84544,54500000.0
2006-06-21 23:18:00,1.8457,1.84574,1.84523,1.84531,42700001.0
2006-06-21 23:19:00,1.84533,1.84569,1.84526,1.84552,81800000.0
2006-06-21 23:20:00,1.84527,1.84555,1.84524,1.84534,47300001.0
2006-06-21 23:21:00,1.84525,1.84548,1.84525,1.84544,34500000.0
2006-06-21 23:22:00,1.84536,1.84568,1.84535,1.84568,67400000.0
2006-06-21 23:23:00,1.84553,1.84553,1.84538,1.84547,49700000.0
2006-06-21 23:24:00,1.84555,1.84565,1.84526,1.84535,32600000.0
2006-06-21 23:25:00,1.84547,1.84561,1.84522,1.84561,73600001.0
2006-06-21 23:26:00,1.8455,1.84596,1.8455,1.84574,111400001.0
2006-06-21 23:27:00,1.84563,1.84595,1.84553,1.84587,132699997.0
2006-06-21 23:28:00,1.84582,1.84589,1.84533,1.8454,28600000.0
2006-06-21 23:29:00,1.84565,1.84571,1.84533,1.8455,95100000.0
2006-06-21 23:30:00,1.84565,1.84568,1.84541,1.84541,48000000.0
2006-06-21 23:31:00,1.84445,1.84455,1.84445,1.8445,79099999.0
2006-06-21 23:32:00,1.84473,1.84539,1.84473,1.84527,76300001.0
2006-06-21 23:33:00,1.84525,1.8455,1.84521,1.8455,37800000.0
2006-06-21 23:34:00,1.84547,1.84549,1.84538,1.84538,72500001.0
2006-06-21 23:35:00,1.84536,1.84551,1.84536,1.84551,19100000.0
2006-06-21 23:36:00,1.84555,1.84555,1.84555,1.84555,30000000.0
2006-06-21 23:37:00,1.84555,1.84555,1.84555,1.84555,19199999.0
2006-06-21 23:38:00,1.84543,1.84555,1.84543,1.84555,39200000.0
2006-06-21 23:39:00,1.84548,1.84548,1.84547,1.84548,5600000.0
2006-06-21 23:40:00,1.84545,1.84545,1.8454,1.84545,24000000.0
2006-06-21 23:41:00,1.84538,1.84538,1.84538,1.84538,5600000.0
2006-06-21 23:42:00,1.84545,1.84545,1.84545,1.84545,5400000.0
2006-06-21 23:43:00,1.8454,1.84547,1.8454,1.84545,75699999.0
2006-06-21 23:44:00,1.8454,1.8454,1.8454,1.8454,13600000.0
2006-06-21 23:45:00,1.84545,1.84547,1.8453,1.84547,24899999.0
2006-06-21 23:46:00,1.84544,1.84544,1.84533,1.84539,30200000.0
2006-06-21 23:47:00,1.84543,1.84546,1.84535,1.84541,59300000.0
2006-06-21 23:48:00,1.8454,1.84545,1.8454,1.8454,17900000.0
2006-06-21 23:49:00,1.84543,1.84543,1.84532,1.84532,35100000.0
2006-06-21 23:50:00,1.84535,1.84543,1.84535,1.84539,25600000.0
2006-06-21 23:51:00,1.84537,1.8454,1.84537,1.8454,20600000.0
2006-06-21 23:52:00,1.8454,1.84544,1.84533,1.84534,54200000.0
2006-06-21 23:53:00,1.84535,1.84538,1.84528,1.84533,56800000.0
2006-06-21 23:54:00,1.84538,1.84543,1.84534,1.84534,82900000.0
2006-06-21 23:55:00,1.8454,1.8454,1.8454,1.8454,4400000.0
2006-06-21 23:56:00,1.84533,1.84533,1.84526,1.84528,76700000.0
2006-06-21 23:57:00,1.84527,1.84527,1.84513,1.84521,68200001.0
2006-06-21 23:58:00,1.84525,1.84525,1.8452,1.8452,54200000.0
2006-06-21 23:59:00,1.84528,1.84533,1.84528,1.84533,20400000.0
2006-06-22 00:00:00,1.84532,1.84535,1.84532,1.84535,9500000.0
2006-06-22 00:01:00,1.84535,1.84545,1.84524,1.84545,65800001.0
2006-06-22 00:02:00,1.84552,1.84553,1.84552,1.84553,7700000.0
2006-06-22 00:03:00,1.84555,1.8456,1.8455,1.8456,30800000.0
2006-06-22 00:04:00,1.8455,1.84555,1.8455,1.84555,11400000.0
2006-06-22 00:05:00,1.8456,1.8456,1.8456,1.8456,700000.0
2006-06-22 00:06:00,1.8456,1.8456,1.8456,1.8456,9700000.0
2006-06-22 00:07:00,1.84549,1.84561,1.84549,1.84553,108800002.0
2006-06-22 00:08:00,1.84554,1.84554,1.84537,1.84537,71099998.0
2006-06-22 00:09:00,1.8454,1.84545,1.8454,1.8454,63500001.0
2006-06-22 00:10:00,1.84545,1.8455,1.84537,1.8454,28400000.0
2006-06-22 00:11:00,1.84549,1.84549,1.84546,1.84546,47799998.0
2006-06-22 00:12:00,1.84546,1.84551,1.84546,1.84551,7900000.0
2006-06-22 00:13:00,1.84537,1.84548,1.84537,1.84543,29600000.0
2006-06-22 00:14:00,1.84545,1.84545,1.8454,1.84545,43300000.0
2006-06-22 00:15:00,1.84545,1.84545,1.84545,1.84545,6100000.0
2006-06-22 00:16:00,1.84552,1.84552,1.84537,1.8454,47400000.0
2006-06-22 00:17:00,1.84536,1.84536,1.84521,1.84531,47900000.0
2006-06-22 00:18:00,1.84523,1.84523,1.84517,1.84517,23199999.0
2006-06-22 00:19:00,1.84508,1.84508,1.84497,1.845,31100000.0
2006-06-22 00:20:00,1.84498,1.84502,1.84498,1.84502,18400000.0
2006-06-22 00:21:00,1.845,1.845,1.845,1.845,27800000.0
2006-06-22 00:22:00,1.84499,1.8451,1.84499,1.84507,58400000.0
2006-06-22 00:23:00,1.84507,1.84507,1.845,1.84505,43900000.0
2006-06-22 00:24:00,1.84503,1.84523,1.84503,1.8451,62400001.0
2006-06-22 00:25:00,1.84487,1.84499,1.84487,1.84487,42000000.0
2006-06-22 00:26:00,1.84501,1.84509,1.84501,1.84504,46400000.0
2006-06-22 00:27:00,1.84489,1.84505,1.84489,1.845,34500000.0
2006-06-22 00:28:00,1.84508,1.84509,1.84498,1.84507,41700000.0
2006-06-22 00:29:00,1.845,1.84507,1.84491,1.84505,75600000.0
2006-06-22 00:30:00,1.84505,1.84505,1.845,1.845,4800000.0
2006-06-22 00:31:00,1.84505,1.84505,1.84505,1.84505,2800000.0
2006-06-22 00:32:00,1.845,1.84505,1.845,1.84505,10000000.0
2006-06-22 00:33:00,1.84506,1.84508,1.84496,1.84496,42300000.0
2006-06-22 00:34:00,1.845,1.845,1.84497,1.84497,7800000.0
2006-06-22 00:35:00,1.84497,1.84497,1.84495,1.84495,3600000.0
2006-06-22 00:36:00,1.84493,1.84503,1.84493,1.84502,34199999.0
2006-06-22 00:37:00,1.84497,1.84503,1.84493,1.845,22800000.0
2006-06-22 00:38:00,1.8449,1.8449,1.84487,1.84487,48200000.0
2006-06-22 00:39:00,1.84495,1.84495,1.8449,1.8449,55900000.0
2006-06-22 00:40:00,1.84502,1.84508,1.84502,1.84508,16300000.0
2006-06-22 00:41:00,1.84512,1.84515,1.8451,1.84515,44500000.0
2006-06-22 00:42:00,1.8451,1.84515,1.84502,1.8451,55700000.0
2006-06-22 00:43:00,1.84515,1.84515,1.8451,1.8451,31500000.0
2006-06-22 00:44:00,1.84508,1.84508,1.84495,1.84496,81900001.0
2006-06-22 00:45:00,1.84494,1.84497,1.84491,1.84497,16700000.0
2006-06-22 00:46:00,1.84488,1.84499,1.84485,1.84496,123099999.0
2006-06-22 00:47:00,1.84499,1.8451,1.84499,1.8451,31800000.0
2006-06-22 00:48:00,1.84512,1.84524,1.84511,1.84524,53300000.0
2006-06-22 00:49:00,1.84525,1.84531,1.84521,1.84527,41600000.0
2006-06-22 00:50:00,1.84526,1.84528,1.84521,1.84521,55300000.0
2006-06-22 00:51:00,1.84518,1.84518,1.84512,1.84512,5200000.0
2006-06-22 00:52:00,1.84504,1.84504,1.84498,1.845,23500000.0
2006-06-22 00:53:00,1.84496,1.84502,1.84484,1.84485,56100001.0
2006-06-22 00:54:00,1.84497,1.84505,1.84494,1.84494,23400000.0
2006-06-22 00:55:00,1.84485,1.84489,1.84481,1.84489,143200001.0
2006-06-22 00:56:00,1.84486,1.84486,1.84484,1.84484,3000000.0
2006-06-22 00:57:00,1.84488,1.84488,1.8448,1.8448,69499999.0
2006-06-22 00:58:00,1.84475,1.84476,1.8447,1.84471,28700000.0
2006-06-22 00:59:00,1.84475,1.84477,1.84462,1.8447,81900000.0
2006-06-22 01:00:00,1.84461,1.84462,1.84461,1.84462,17600000.0
2006-06-22 01:01:00,1.84447,1.84447,1.84432,1.84435,70600000.0
2006-06-22 01:02:00,1.84434,1.84445,1.84434,1.84438,47000001.0
2006-06-22 01:03:00,1.8445,1.8445,1.8444,1.8445,31400000.0
2006-06-22 01:04:00,1.84445,1.84445,1.84434,1.84434,60200000.0
2006-06-22 01:05:00,1.8444,1.8444,1.8443,1.84435,66600000.0
2006-06-22 01:06:00,1.84443,1.84462,1.84443,1.84456,83199999.0
2006-06-22 01:07:00,1.84462,1.84476,1.84459,1.84462,48400000.0
2006-06-22 01:08:00,1.84471,1.84476,1.84464,1.84468,33100000.0
2006-06-22 01:09:00,1.84476,1.84477,1.84462,1.8447,95469998.0
2006-06-22 01:10:00,1.84466,1.84467,1.84457,1.84467,48400000.0
2006-06-22 01:11:00,1.84471,1.84471,1.84459,1.84466,68199998.0
2006-06-22 01:12:00,1.84465,1.8448,1.84465,1.84465,54300000.0
2006-06-22 01:13:00,1.8447,1.8447,1.84457,1.84457,72000000.0
2006-06-22 01:14:00,1.84466,1.84466,1.84452,1.84452,53100000.0
2006-06-22 01:15:00,1.84458,1.84472,1.84458,1.8447,84899998.0
2006-06-22 01:16:00,1.84485,1.84488,1.8447,1.84482,58100000.0
2006-06-22 01:17:00,1.84487,1.84499,1.84487,1.84497,59500000.0
2006-06-22 01:18:00,1.84505,1.84505,1.845,1.84505,51899999.0
2006-06-22 01:19:00,1.84503,1.84515,1.84503,1.84512,45300000.0
2006-06-22 01:20:00,1.84512,1.84518,1.84512,1.84518,18300000.0
2006-06-22 01:21:00,1.8451,1.84523,1.84509,1.84515,51300000.0
2006-06-22 01:22:00,1.84511,1.84521,1.84511,1.84521,5100000.0
2006-06-22 01:23:00,1.84532,1.84534,1.84511,1.84526,81000001.0
2006-06-22 01:24:00,1.84526,1.84532,1.84515,1.84515,62000001.0
2006-06-22 01:25:00,1.84512,1.84515,1.84505,1.8451,56800000.0
2006-06-22 01:26:00,1.84515,1.84515,1.8451,1.84515,31700001.0
2006-06-22 01:27:00,1.84511,1.84518,1.84511,1.84517,45500000.0
2006-06-22 01:28:00,1.84511,1.84517,1.84501,1.84501,89400000.0
2006-06-22 01:29:00,1.84515,1.84515,1.84508,1.8451,64700001.0
2006-06-22 01:30:00,1.84511,1.84511,1.84493,1.84494,42200000.0
2006-06-22 01:31:00,1.84502,1.84505,1.845,1.845,35999998.0
2006-06-22 01:32:00,1.84497,1.84505,1.84497,1.84505,7200000.0
2006-06-22 01:33:00,1.84507,1.84514,1.84504,1.84514,72900000.0
2006-06-22 01:34:00,1.84516,1.84525,1.84512,1.84525,71499998.0
2006-06-22 01:35:00,1.84518,1.84519,1.84517,1.84519,48900000.0
2006-06-22 01:36:00,1.84525,1.84525,1.8452,1.84525,28400000.0
2006-06-22 01:37:00,1.84525,1.84532,1.84523,1.84531,85299998.0
2006-06-22 01:38:00,1.84528,1.84537,1.84528,1.84537,33200000.0
2006-06-22 01:39:00,1.84545,1.8455,1.84541,1.8455,10100000.0
2006-06-22 01:40:00,1.84545,1.84545,1.84542,1.84542,33700000.0
2006-06-22 01:41:00,1.84547,1.84551,1.84536,1.84546,69846994.0
2006-06-22 01:42:00,1.84548,1.84556,1.84546,1.84554,65300000.0
2006-06-22 01:43:00,1.84563,1.84575,1.84554,1.84557,73000000.0
2006-06-22 01:44:00,1.84553,1.84555,1.84553,1.84555,38999999.0
2006-06-22 01:45:00,1.84562,1.84565,1.8456,1.8456,58000000.0
2006-06-22 01:46:00,1.84562,1.84564,1.84559,1.84561,28170000.0
2006-06-22 01:47:00,1.84571,1.84571,1.84569,1.84569,8600000.0
2006-06-22 01:48:00,1.84578,1.84583,1.84575,1.84582,89800001.0
2006-06-22 01:49:00,1.84578,1.84586,1.84578,1.84586,21500000.0
2006-06-22 01:50:00,1.84589,1.84589,1.84576,1.84576,26899999.0
2006-06-22 01:51:00,1.84575,1.84575,1.84567,1.84571,109900000.0
2006-06-22 01:52:00,1.8457,1.84575,1.84568,1.84575,58100000.0
2006-06-22 01:53:00,1.84575,1.8458,1.84575,1.8458,15500000.0
2006-06-22 01:54:00,1.8457,1.8458,1.8457,1.84575,46500000.0
2006-06-22 01:55:00,1.84575,1.84582,1.84575,1.84578,20100000.0
2006-06-22 01:56:00,1.84577,1.84577,1.84567,1.84567,46000000.0
2006-06-22 01:57:00,1.84558,1.84558,1.84544,1.84546,28900000.0
2006-06-22 01:58:00,1.84552,1.84575,1.84547,1.84575,57300000.0
2006-06-22 01:59:00,1.84584,1.84606,1.84584,1.84606,61300000.0
2006-06-22 02:00:00,1.84588,1.84593,1.84561,1.84564,45999999.0
2006-06-22 02:01:00,1.84545,1.84545,1.84515,1.84515,26200000.0
2006-06-22 02:02:00,1.8451,1.84514,1.84427,1.84427,23200000.0
2006-06-22 02:03:00,1.8441,1.84447,1.8441,1.84447,69300000.0
2006-06-22 02:04:00,1.8445,1.84476,1.8445,1.84452,66200000.0
2006-06-22 02:05:00,1.84449,1.84449,1.84432,1.84432,79000000.0
2006-06-22 02:06:00,1.84432,1.84432,1.84417,1.84425,42000000.0
2006-06-22 02:07:00,1.84424,1.84429,1.84424,1.84427,17700000.0
2006-06-22 02:08:00,1.84437,1.84456,1.84437,1.84442,38700000.0
2006-06-22 02:09:00,1.84443,1.84444,1.84443,1.84444,3600000.0
2006-06-22 02:10:00,1.84455,1.84476,1.84448,1.84467,94200001.0
2006-06-22 02:11:00,1.84471,1.84471,1.84456,1.84465,42300000.0
2006-06-22 02:12:00,1.84459,1.84463,1.8445,1.8445,86800000.0
2006-06-22 02:13:00,1.84458,1.84479,1.84458,1.84476,34800000.0
2006-06-22 02:14:00,1.84502,1.84508,1.84501,1.84501,49600000.0
2006-06-22 02:15:00,1.84507,1.84518,1.84505,1.84518,61900000.0
2006-06-22 02:16:00,1.84523,1.84528,1.8452,1.84528,44600001.0
2006-06-22 02:17:00,1.8453,1.8453,1.84521,1.84526,50800001.0
2006-06-22 02:18:00,1.84533,1.8454,1.84531,1.8454,58000000.0
2006-06-22 02:19:00,1.84535,1.84541,1.8453,1.84541,44800000.0
2006-06-22 02:20:00,1.84535,1.84535,1.84525,1.84535,65900000.0
2006-06-22 02:21:00,1.8453,1.84542,1.84528,1.84541,22900000.0
2006-06-22 02:22:00,1.84534,1.84543,1.8453,1.8453,121800001.0
2006-06-22 02:23:00,1.84521,1.84521,1.84501,1.84508,64799999.0
2006-06-22 02:24:00,1.8451,1.84514,1.84507,1.84507,53800000.0
2006-06-22 02:25:00,1.84498,1.84515,1.84498,1.845,56399999.0
2006-06-22 02:26:00,1.8451,1.84515,1.84497,1.8451,59200000.0
2006-06-22 02:27:00,1.84503,1.84517,1.84503,1.84515,54399999.0
2006-06-22 02:28:00,1.84505,1.84515,1.84505,1.84515,7600000.0
2006-06-22 02:29:00,1.84514,1.84514,1.84509,1.84513,58900001.0
2006-06-22 02:30:00,1.84506,1.84511,1.84491,1.84491,26800000.0
2006-06-22 02:31:00,1.8449,1.8449,1.8446,1.8446,12000000.0
2006-06-22 02:32:00,1.84485,1.8449,1.84485,1.84485,66149999.0
2006-06-22 02:33:00,1.84487,1.84487,1.84474,1.84474,23600000.0
2006-06-22 02:34:00,1.84477,1.84485,1.84477,1.84478,102700001.0
2006-06-22 02:35:00,1.84475,1.84475,1.84472,1.84472,8300000.0
2006-06-22 02:36:00,1.84473,1.84484,1.84472,1.84472,50300000.0
2006-06-22 02:37:00,1.8447,1.84498,1.8447,1.8448,97199999.0
2006-06-22 02:38:00,1.84473,1.8449,1.84462,1.84465,54000000.0
2006-06-22 02:39:00,1.84469,1.84481,1.84461,1.84478,65600001.0
2006-06-22 02:40:00,1.8447,1.8447,1.8447,1.8447,39700000.0
2006-06-22 02:41:00,1.8447,1.84475,1.8447,1.8447,65800000.0
2006-06-22 02:42:00,1.84472,1.84475,1.84468,1.84475,48200000.0
2006-06-22 02:43:00,1.84466,1.84468,1.84462,1.84462,19500000.0
2006-06-22 02:44:00,1.84453,1.84468,1.84453,1.84468,64000000.0
2006-06-22 02:45:00,1.84465,1.84465,1.8446,1.8446,9500000.0
2006-06-22 02:46:00,1.84459,1.84462,1.8445,1.8445,84500000.0
2006-06-22 02:47:00,1.84457,1.84459,1.84438,1.84441,68900000.0
2006-06-22 02:48:00,1.84423,1.8444,1.84423,1.84428,65099998.0
2006-06-22 02:49:00,1.84423,1.84426,1.8442,1.8442,38400000.0
2006-06-22 02:50:00,1.8442,1.84425,1.8442,1.84425,10500000.0
2006-06-22 02:51:00,1.84415,1.84425,1.84413,1.84425,36600000.0
2006-06-22 02:52:00,1.84424,1.84433,1.84422,1.84431,71000000.0
2006-06-22 02:53:00,1.8443,1.8443,1.84424,1.84429,26200000.0
2006-06-22 02:54:00,1.84429,1.8445,1.84429,1.84449,49100000.0
2006-06-22 02:55:00,1.8444,1.8444,1.84423,1.84429,43100000.0
2006-06-22 02:56:00,1.84436,1.84439,1.84429,1.84432,124900000.0
2006-06-22 02:57:00,1.84442,1.84474,1.84442,1.84474,49200001.0
2006-06-22 02:58:00,1.8448,1.8448,1.84463,1.84463,16100000.0
2006-06-22 02:59:00,1.84459,1.84459,1.84451,1.84451,30700001.0
2006-06-22 03:00:00,1.8446,1.84463,1.84452,1.84452,43700000.0
2006-06-22 03:01:00,1.84457,1.84464,1.84457,1.8446,41300000.0
2006-06-22 03:02:00,1.84454,1.84459,1.84454,1.84455,82800000.0
2006-06-22 03:03:00,1.84461,1.84466,1.84453,1.8446,93300000.0
2006-06-22 03:04:00,1.84462,1.84462,1.84459,1.8446,108000002.0
2006-06-22 03:05:00,1.84452,1.84462,1.84452,1.84455,25699999.0
2006-06-22 03:06:00,1.8445,1.8446,1.84447,1.8445,90500000.0
2006-06-22 03:07:00,1.84455,1.8446,1.8445,1.8446,51800000.0
2006-06-22 03:08:00,1.84455,1.84457,1.84455,1.84456,16000000.0
2006-06-22 03:09:00,1.84455,1.84455,1.84445,1.84455,14600000.0
2006-06-22 03:10:00,1.84457,1.84458,1.84452,1.84455,29000000.0
2006-06-22 03:11:00,1.8446,1.8446,1.84455,1.84455,32700000.0
2006-06-22 03:12:00,1.84463,1.84463,1.8445,1.84455,83300001.0
2006-06-22 03:13:00,1.84462,1.84462,1.8445,1.84455,57300000.0
2006-06-22 03:14:00,1.8446,1.8446,1.8446,1.8446,6100000.0
2006-06-22 03:15:00,1.8447,1.84486,1.8447,1.84476,48799999.0
2006-06-22 03:16:00,1.84477,1.84477,1.84469,1.84473,32300000.0
2006-06-22 03:17:00,1.84467,1.84471,1.84465,1.8447,60800000.0
2006-06-22 03:18:00,1.8447,1.84475,1.84468,1.84475,40600000.0
2006-06-22 03:19:00,1.8447,1.84475,1.8447,1.84475,37500000.0
2006-06-22 03:20:00,1.84469,1.84483,1.84469,1.84477,78900000.0
2006-06-22 03:21:00,1.8448,1.84486,1.84478,1.84478,81400000.0
2006-06-22 03:22:00,1.84475,1.84486,1.84472,1.84477,84499999.0
2006-06-22 03:23:00,1.84467,1.84469,1.84455,1.84468,84100000.0
2006-06-22 03:24:00,1.84479,1.84484,1.84479,1.84482,66799999.0
2006-06-22 03:25:00,1.84475,1.84482,1.84473,1.84473,48000001.0
2006-06-22 03:26:00,1.84467,1.84477,1.84467,1.84477,68200001.0
2006-06-22 03:27:00,1.84475,1.84483,1.84475,1.84477,100299999.0
2006-06-22 03:28:00,1.8448,1.8448,1.84473,1.84473,23800000.0
2006-06-22 03:29:00,1.84483,1.84483,1.8447,1.8447,70000000.0
2006-06-22 03:30:00,1.84468,1.84468,1.84462,1.84462,9600000.0
2006-06-22 03:31:00,1.84462,1.84468,1.84459,1.8446,60400000.0
2006-06-22 03:32:00,1.84467,1.84473,1.84461,1.84473,48200000.0
2006-06-22 03:33:00,1.8447,1.84471,1.8447,1.84471,46800000.0
2006-06-22 03:34:00,1.84477,1.84477,1.84473,1.84473,49200001.0
2006-06-22 03:35:00,1.8448,1.8448,1.8448,1.8448,12500000.0
2006-06-22 03:36:00,1.84477,1.84485,1.84477,1.8448,79899999.0
2006-06-22 03:37:00,1.84485,1.84485,1.8448,1.8448,42500001.0
2006-06-22 03:38:00,1.84478,1.84483,1.84467,1.84467,31000000.0
2006-06-22 03:39:00,1.8447,1.84475,1.8447,1.8447,80999999.0
2006-06-22 03:40:00,1.84475,1.84475,1.84468,1.84475,20300000.0
2006-06-22 03:41:00,1.84468,1.84468,1.84468,1.84468,1300000.0
2006-06-22 03:42:00,1.84465,1.84475,1.84465,1.8447,158200000.0
2006-06-22 03:43:00,1.8447,1.8447,1.8447,1.8447,2400000.0
2006-06-22 03:44:00,1.84472,1.84473,1.84472,1.84473,23100000.0
2006-06-22 03:45:00,1.84476,1.84483,1.84475,1.84483,27900000.0
2006-06-22 03:46:00,1.84478,1.84483,1.84474,1.84474,74100000.0
2006-06-22 03:47:00,1.8448,1.84492,1.84479,1.84492,47300000.0
2006-06-22 03:48:00,1.8449,1.84495,1.84483,1.84495,72000001.0
2006-06-22 03:49:00,1.8449,1.84495,1.84485,1.84495,43100000.0
2006-06-22 03:50:00,1.8449,1.8449,1.84488,1.84488,17600000.0
2006-06-22 03:51:00,1.8449,1.84495,1.8449,1.8449,52300000.0
2006-06-22 03:52:00,1.84492,1.84498,1.84485,1.84493,79500000.0
2006-06-22 03:53:00,1.84496,1.84511,1.84496,1.84502,96399999.0
2006-06-22 03:54:00,1.845,1.845,1.84492,1.84492,79699999.0
2006-06-22 03:55:00,1.84496,1.84496,1.84474,1.84486,49300000.0
2006-06-22 03:56:00,1.84486,1.84499,1.84472,1.84472,83400001.0
2006-06-22 03:57:00,1.84491,1.84505,1.84486,1.84505,46600000.0
2006-06-22 03:58:00,1.84504,1.84504,1.84491,1.845,76899999.0
2006-06-22 03:59:00,1.84494,1.84508,1.84493,1.84497,25000000.0
2006-06-22 04:00:00,1.845,1.84504,1.84481,1.84481,29900000.0
2006-06-22 04:01:00,1.84487,1.84488,1.84482,1.84482,63800001.0
2006-06-22 04:02:00,1.84483,1.84492,1.84483,1.8449,56399999.0
2006-06-22 04:03:00,1.84483,1.84489,1.84478,1.84482,125200001.0
2006-06-22 04:04:00,1.84483,1.84497,1.84483,1.84485,55100000.0
2006-06-22 04:05:00,1.84489,1.84501,1.84487,1.84495,65300001.0
2006-06-22 04:06:00,1.84488,1.84497,1.84487,1.84489,92599998.0
2006-06-22 04:07:00,1.84487,1.845,1.84487,1.84488,94300001.0
2006-06-22 04:08:00,1.845,1.845,1.8449,1.845,48300000.0
2006-06-22 04:09:00,1.845,1.845,1.84493,1.84495,96900002.0
2006-06-22 04:10:00,1.8449,1.84495,1.8449,1.84495,28000000.0
2006-06-22 04:11:00,1.845,1.845,1.84495,1.84495,30500000.0
2006-06-22 04:12:00,1.84493,1.84498,1.84493,1.84494,52000000.0
2006-06-22 04:13:00,1.84498,1.84499,1.84488,1.84488,55499999.0
2006-06-22 04:14:00,1.84495,1.845,1.84485,1.84485,66100001.0
2006-06-22 04:15:00,1.84495,1.845,1.84492,1.845,61200000.0
2006-06-22 04:16:00,1.84495,1.84506,1.84495,1.84497,58000000.0
2006-06-22 04:17:00,1.8449,1.84493,1.8449,1.84493,4900000.0
2006-06-22 04:18:00,1.845,1.845,1.84497,1.84497,28400000.0
2006-06-22 04:19:00,1.84498,1.84498,1.84492,1.84492,43500000.0
2006-06-22 04:20:00,1.84485,1.84495,1.84485,1.8449,56699999.0
2006-06-22 04:21:00,1.84493,1.84493,1.84478,1.84478,64899999.0
2006-06-22 04:22:00,1.84468,1.84475,1.84465,1.84471,64199999.0
2006-06-22 04:23:00,1.8447,1.8447,1.84465,1.84465,48299999.0
2006-06-22 04:24:00,1.84467,1.8447,1.84465,1.84465,79100001.0
2006-06-22 04:25:00,1.8447,1.8448,1.84463,1.84463,31400000.0
2006-06-22 04:26:00,1.84463,1.84463,1.84452,1.84455,33200000.0
2006-06-22 04:27:00,1.84461,1.84464,1.84456,1.84457,64600001.0
2006-06-22 04:28:00,1.84448,1.84462,1.84446,1.84462,65900001.0
2006-06-22 04:29:00,1.84463,1.84463,1.84451,1.84457,73070001.0
2006-06-22 04:30:00,1.84445,1.84445,1.84436,1.84437,63599999.0
2006-06-22 04:31:00,1.8443,1.84439,1.8443,1.84439,47100001.0
2006-06-22 04:32:00,1.84438,1.8446,1.84438,1.8446,36700000.0
2006-06-22 04:33:00,1.84464,1.84476,1.84457,1.84457,53799999.0
2006-06-22 04:34:00,1.84466,1.84466,1.84464,1.84464,12400000.0
2006-06-22 04:35:00,1.84458,1.84471,1.84458,1.84468,18800000.0
2006-06-22 04:36:00,1.8446,1.84468,1.84455,1.84465,18870000.0
2006-06-22 04:37:00,1.84468,1.8448,1.84468,1.84473,86899997.0
2006-06-22 04:38:00,1.8447,1.84474,1.84467,1.84472,23700000.0
2006-06-22 04:39:00,1.84468,1.84468,1.84462,1.84462,22700000.0
2006-06-22 04:40:00,1.84471,1.84471,1.84467,1.84467,19900000.0
2006-06-22 04:41:00,1.84468,1.84472,1.84468,1.84472,9200000.0
2006-06-22 04:42:00,1.84471,1.84488,1.84471,1.8448,82499998.0
2006-06-22 04:43:00,1.84475,1.84485,1.84475,1.84482,59200001.0
2006-06-22 04:44:00,1.84466,1.84467,1.84451,1.84451,54099999.0
2006-06-22 04:45:00,1.84449,1.84471,1.84449,1.84463,84199999.0
2006-06-22 04:46:00,1.84457,1.84472,1.84454,1.84454,102600003.0
2006-06-22 04:47:00,1.84457,1.84467,1.84457,1.84463,59600000.0
2006-06-22 04:48:00,1.84469,1.84469,1.84467,1.84467,8700000.0
2006-06-22 04:49:00,1.84456,1.84458,1.84455,1.84458,23200000.0
2006-06-22 04:50:00,1.84455,1.84455,1.84445,1.84445,10800000.0
2006-06-22 04:51:00,1.84444,1.84446,1.84436,1.84443,23800000.0
2006-06-22 04:52:00,1.84438,1.84444,1.84431,1.84431,90300000.0
2006-06-22 04:53:00,1.84437,1.84438,1.84435,1.84436,43300000.0
2006-06-22 04:54:00,1.84436,1.84443,1.84436,1.84437,103100000.0
2006-06-22 04:55:00,1.84428,1.8444,1.84428,1.8444,28300000.0
2006-06-22 04:56:00,1.84438,1.84448,1.84438,1.84441,58199999.0
2006-06-22 04:57:00,1.84442,1.84445,1.84438,1.84445,71299999.0
2006-06-22 04:58:00,1.84435,1.84448,1.84435,1.8444,74400001.0
2006-06-22 04:59:00,1.84445,1.84448,1.84445,1.84448,19700001.0
2006-06-22 05:00:00,1.8445,1.8445,1.84445,1.84445,60100000.0
2006-06-22 05:01:00,1.8444,1.8444,1.8444,1.8444,4500000.0
2006-06-22 05:02:00,1.84443,1.84443,1.84443,1.84443,4800000.0
2006-06-22 05:03:00,1.84442,1.84445,1.84442,1.84445,9800000.0
2006-06-22 05:04:00,1.84445,1.84445,1.84445,1.84445,200000.0
2006-06-22 05:05:00,1.84452,1.84453,1.84452,1.84453,12800000.0
2006-06-22 05:06:00,1.84447,1.84455,1.84447,1.8445,5500000.0
2006-06-22 05:07:00,1.8445,1.84452,1.84443,1.8445,46100000.0
2006-06-22 05:08:00,1.84452,1.84453,1.84452,1.84453,10500000.0
2006-06-22 05:09:00,1.84464,1.84489,1.84464,1.84489,27900000.0
2006-06-22 05:10:00,1.84501,1.84504,1.84489,1.84489,78399998.0
2006-06-22 05:11:00,1.84482,1.84496,1.84482,1.84491,24700000.0
2006-06-22 05:12:00,1.84502,1.84517,1.84492,1.84516,68099998.0
2006-06-22 05:13:00,1.84524,1.84536,1.84524,1.84536,68300001.0
2006-06-22 05:14:00,1.84528,1.84535,1.84528,1.8453,116100000.0
2006-06-22 05:15:00,1.84543,1.84559,1.84543,1.84548,58200000.0
2006-06-22 05:16:00,1.84543,1.84555,1.8454,1.84555,63000000.0
2006-06-22 05:17:00,1.84564,1.84564,1.84539,1.84539,39099999.0
2006-06-22 05:18:00,1.84538,1.84546,1.84537,1.84542,34600001.0
2006-06-22 05:19:00,1.84535,1.8454,1.84535,1.84538,67999999.0
2006-06-22 05:20:00,1.84533,1.84541,1.84533,1.84538,87399999.0
2006-06-22 05:21:00,1.8454,1.84547,1.84538,1.8454,49299999.0
2006-06-22 05:22:00,1.84548,1.84555,1.84546,1.84554,75000002.0
2006-06-22 05:23:00,1.8456,1.8456,1.84554,1.84558,48699999.0
2006-06-22 05:24:00,1.84553,1.84557,1.84553,1.84553,18800000.0
2006-06-22 05:25:00,1.84548,1.84557,1.84542,1.84557,27300000.0
2006-06-22 05:26:00,1.84563,1.84579,1.84563,1.84573,34300000.0
2006-06-22 05:27:00,1.84578,1.84585,1.84568,1.8458,14500000.0
2006-06-22 05:28:00,1.84588,1.84602,1.84579,1.84602,60700000.0
2006-06-22 05:29:00,1.84607,1.84607,1.84593,1.84593,48700000.0
2006-06-22 05:30:00,1.84587,1.84593,1.84579,1.84587,70000000.0
2006-06-22 05:31:00,1.84582,1.84586,1.84582,1.84583,20600001.0
2006-06-22 05:32:00,1.84592,1.84597,1.84591,1.84597,23600000.0
2006-06-22 05:33:00,1.84604,1.84604,1.84598,1.84602,39099999.0
2006-06-22 05:34:00,1.84603,1.84605,1.84575,1.84605,40400000.0
2006-06-22 05:35:00,1.84602,1.84608,1.84602,1.84608,12000000.0
2006-06-22 05:36:00,1.84605,1.84607,1.84602,1.84607,35599999.0
2006-06-22 05:37:00,1.84597,1.846,1.84595,1.84595,43800000.0
2006-06-22 05:38:00,1.84607,1.84607,1.84603,1.84603,39100000.0
2006-06-22 05:39:00,1.846,1.846,1.84597,1.84597,3400000.0
2006-06-22 05:40:00,1.84603,1.84603,1.84586,1.84595,39800000.0
2006-06-22 05:41:00,1.84596,1.84599,1.84593,1.84594,23500000.0
2006-06-22 05:42:00,1.84603,1.84607,1.84603,1.84607,3200000.0
2006-06-22 05:43:00,1.84602,1.84603,1.84598,1.84599,45000001.0
2006-06-22 05:44:00,1.84599,1.84599,1.84592,1.84592,50100000.0
2006-06-22 05:45:00,1.84593,1.84593,1.84585,1.84592,104999997.0
2006-06-22 05:46:00,1.84595,1.84598,1.84589,1.84598,59800001.0
2006-06-22 05:47:00,1.84599,1.84624,1.84599,1.84624,23300000.0
2006-06-22 05:48:00,1.84637,1.84637,1.84632,1.84636,62199999.0
2006-06-22 05:49:00,1.84626,1.84638,1.84626,1.84638,32700001.0
2006-06-22 05:50:00,1.84645,1.84645,1.84636,1.8464,16200000.0
2006-06-22 05:51:00,1.8463,1.84638,1.8463,1.84635,14500000.0
2006-06-22 05:52:00,1.84641,1.84652,1.84637,1.84647,55999999.0
2006-06-22 05:53:00,1.8464,1.84642,1.84628,1.84635,80599999.0
2006-06-22 05:54:00,1.84637,1.84641,1.84626,1.84638,46800000.0
2006-06-22 05:55:00,1.84627,1.84632,1.84626,1.84628,25800000.0
2006-06-22 05:56:00,1.84625,1.84634,1.84624,1.8463,46600001.0
2006-06-22 05:57:00,1.84635,1.84635,1.8463,1.84635,9200000.0
2006-06-22 05:58:00,1.84637,1.84641,1.84627,1.84632,68900000.0
2006-06-22 05:59:00,1.84628,1.84635,1.84625,1.8463,79400001.0
2006-06-22 06:00:00,1.84631,1.84631,1.84611,1.84616,105799998.0
2006-06-22 06:01:00,1.84628,1.84628,1.84621,1.84621,64400000.0
2006-06-22 06:02:00,1.8462,1.8462,1.84615,1.8462,19600000.0
2006-06-22 06:03:00,1.84627,1.84627,1.84615,1.84625,81999998.0
2006-06-22 06:04:00,1.84625,1.84625,1.84625,1.84625,2800000.0
2006-06-22 06:05:00,1.8462,1.84625,1.84618,1.8462,23000000.0
2006-06-22 06:06:00,1.84615,1.84626,1.84615,1.8462,69799998.0
2006-06-22 06:07:00,1.84627,1.84633,1.84619,1.84629,37000001.0
2006-06-22 06:08:00,1.84626,1.84629,1.84626,1.84629,26500001.0
2006-06-22 06:09:00,1.84625,1.84637,1.84625,1.84637,99100002.0
2006-06-22 06:10:00,1.84641,1.84661,1.84641,1.84661,11900000.0
2006-06-22 06:11:00,1.84652,1.84652,1.84616,1.84616,34500000.0
2006-06-22 06:12:00,1.84615,1.84615,1.84607,1.8461,65600000.0
2006-06-22 06:13:00,1.84612,1.84619,1.84612,1.84618,31600000.0
2006-06-22 06:14:00,1.84618,1.84618,1.84618,1.84618,500000.0
2006-06-22 06:15:00,1.84623,1.84623,1.84608,1.84623,50299999.0
2006-06-22 06:16:00,1.84618,1.84624,1.84607,1.84607,87700000.0
2006-06-22 06:17:00,1.8461,1.84615,1.84605,1.8461,105700002.0
2006-06-22 06:18:00,1.84615,1.84623,1.84612,1.84612,92400003.0
2006-06-22 06:19:00,1.84615,1.84632,1.84615,1.84632,22500001.0
2006-06-22 06:20:00,1.84635,1.84635,1.84634,1.84634,18400000.0
2006-06-22 06:21:00,1.8463,1.84638,1.8463,1.8463,19700000.0
2006-06-22 06:22:00,1.84625,1.84629,1.84619,1.84619,115999998.0
2006-06-22 06:23:00,1.8463,1.8463,1.84614,1.84614,49299999.0
2006-06-22 06:24:00,1.8461,1.84617,1.84608,1.84612,101000002.0
2006-06-22 06:25:00,1.84618,1.84618,1.84605,1.84608,18700000.0
2006-06-22 06:26:00,1.84607,1.84618,1.84607,1.84618,18700000.0
2006-06-22 06:27:00,1.84615,1.84623,1.84612,1.84623,46000000.0
2006-06-22 06:28:00,1.84615,1.84624,1.84615,1.84619,39100000.0
2006-06-22 06:29:00,1.84631,1.84631,1.84615,1.84627,19200000.0
2006-06-22 06:30:00,1.84622,1.84622,1.8461,1.8461,78100001.0
2006-06-22 06:31:00,1.84613,1.8462,1.84613,1.84615,41499999.0
2006-06-22 06:32:00,1.84615,1.84615,1.84612,1.84615,120199998.0
2006-06-22 06:33:00,1.84618,1.84618,1.8461,1.84613,51900000.0
2006-06-22 06:34:00,1.84609,1.84622,1.84609,1.84618,63500000.0
2006-06-22 06:35:00,1.84615,1.84615,1.8461,1.8461,38999999.0
2006-06-22 06:36:00,1.84618,1.84618,1.8461,1.8461,57399999.0
2006-06-22 06:37:00,1.84608,1.84613,1.84604,1.8461,72899999.0
2006-06-22 06:38:00,1.84609,1.84609,1.84606,1.84606,20100000.0
2006-06-22 06:39:00,1.84589,1.84591,1.84589,1.84591,23799999.0
2006-06-22 06:40:00,1.84589,1.84589,1.84588,1.84588,10200000.0
2006-06-22 06:41:00,1.84595,1.84595,1.84588,1.84595,40600000.0
2006-06-22 06:42:00,1.84605,1.84624,1.84605,1.84623,34800000.0
2006-06-22 06:43:00,1.84616,1.84616,1.84593,1.84607,133100000.0
2006-06-22 06:44:00,1.84613,1.84615,1.84604,1.84605,47200000.0
2006-06-22 06:45:00,1.84604,1.84605,1.84592,1.84598,20700000.0
2006-06-22 06:46:00,1.84605,1.84605,1.84595,1.84602,68699997.0
2006-06-22 06:47:00,1.846,1.84608,1.84597,1.84597,66399999.0
2006-06-22 06:48:00,1.84601,1.84607,1.84587,1.84587,56300000.0
2006-06-22 06:49:00,1.84592,1.84593,1.84592,1.84593,31100000.0
2006-06-22 06:50:00,1.84596,1.84607,1.84596,1.84604,42400000.0
2006-06-22 06:51:00,1.84605,1.84612,1.846,1.84605,60300000.0
2006-06-22 06:52:00,1.84605,1.8461,1.8458,1.8458,24300000.0
2006-06-22 06:53:00,1.8461,1.8461,1.84603,1.84603,46946992.0
2006-06-22 06:54:00,1.8461,1.8461,1.84602,1.84606,50200000.0
2006-06-22 06:55:00,1.846,1.846,1.846,1.846,1400000.0
2006-06-22 06:56:00,1.84595,1.84613,1.84595,1.84613,103199998.0
2006-06-22 06:57:00,1.84615,1.84619,1.84595,1.84595,20700000.0
2006-06-22 06:58:00,1.846,1.846,1.846,1.846,7000000.0
2006-06-22 06:59:00,1.84597,1.84602,1.84591,1.84591,47400000.0
2006-06-22 07:00:00,1.84605,1.84605,1.84598,1.84598,63999998.0
2006-06-22 07:01:00,1.84596,1.84605,1.84595,1.846,71900000.0
2006-06-22 07:02:00,1.84608,1.8461,1.84608,1.8461,17200000.0
2006-06-22 07:03:00,1.84605,1.84617,1.84605,1.84615,66300001.0
2006-06-22 07:04:00,1.84607,1.84607,1.84593,1.84593,27599999.0
2006-06-22 07:05:00,1.8457,1.8457,1.84558,1.84558,7200000.0
2006-06-22 07:06:00,1.84553,1.84555,1.84545,1.8455,53400000.0
2006-06-22 07:07:00,1.84555,1.84555,1.84545,1.84545,33799999.0
2006-06-22 07:08:00,1.84552,1.84558,1.84549,1.84558,59400001.0
2006-06-22 07:09:00,1.84557,1.8456,1.84551,1.8456,68400001.0
2006-06-22 07:10:00,1.84556,1.84559,1.84556,1.84559,5500000.0
2006-06-22 07:11:00,1.84553,1.84555,1.84541,1.8455,86600000.0
2006-06-22 07:12:00,1.8455,1.8455,1.84547,1.84547,12000000.0
2006-06-22 07:13:00,1.8455,1.84552,1.84539,1.84543,89999999.0
2006-06-22 07:14:00,1.84538,1.84553,1.84538,1.84542,86700000.0
2006-06-22 07:15:00,1.84548,1.84557,1.8454,1.84552,74200000.0
2006-06-22 07:16:00,1.84548,1.84548,1.84542,1.84543,47899999.0
2006-06-22 07:17:00,1.84548,1.84556,1.84544,1.84552,32200000.0
2006-06-22 07:18:00,1.84545,1.84545,1.84545,1.84545,24400000.0
2006-06-22 07:19:00,1.84546,1.84554,1.84542,1.84545,93900000.0
2006-06-22 07:20:00,1.84538,1.84538,1.84519,1.84532,62300000.0
2006-06-22 07:21:00,1.84527,1.84529,1.84522,1.84528,72700000.0
2006-06-22 07:22:00,1.84519,1.84519,1.84502,1.84502,16200000.0
2006-06-22 07:23:00,1.84484,1.84484,1.84471,1.84471,25399999.0
2006-06-22 07:24:00,1.84456,1.84457,1.84444,1.8445,93700001.0
2006-06-22 07:25:00,1.84444,1.84444,1.84422,1.84433,65999998.0
2006-06-22 07:26:00,1.84436,1.84443,1.84435,1.84443,88200000.0
2006-06-22 07:27:00,1.84437,1.84448,1.84436,1.84436,55800001.0
2006-06-22 07:28:00,1.84442,1.84451,1.84442,1.84451,27900000.0
2006-06-22 07:29:00,1.84465,1.84465,1.84465,1.84465,9500000.0
2006-06-22 07:30:00,1.84459,1.84459,1.84451,1.84451,21000000.0
2006-06-22 07:31:00,1.84444,1.84446,1.84441,1.84441,59400000.0
2006-06-22 07:32:00,1.8444,1.84445,1.8444,1.8444,36200000.0
2006-06-22 07:33:00,1.84439,1.84439,1.84422,1.84433,45500000.0
2006-06-22 07:34:00,1.84423,1.84423,1.844,1.844,82900000.0
2006-06-22 07:35:00,1.84408,1.84413,1.84401,1.84409,95400000.0
2006-06-22 07:36:00,1.84417,1.84431,1.84417,1.84431,42100000.0
2006-06-22 07:37:00,1.8444,1.8445,1.8444,1.8445,14700000.0
2006-06-22 07:38:00,1.84455,1.84462,1.84448,1.84456,30700000.0
2006-06-22 07:39:00,1.84458,1.84463,1.84457,1.8446,40100001.0
2006-06-22 07:40:00,1.8446,1.84467,1.84457,1.84467,21800000.0
2006-06-22 07:41:00,1.84467,1.84468,1.84456,1.84456,105500000.0
2006-06-22 07:42:00,1.84457,1.84462,1.84448,1.84448,104700001.0
2006-06-22 07:43:00,1.84462,1.84466,1.84453,1.84453,83000002.0
2006-06-22 07:44:00,1.8445,1.84457,1.84447,1.84457,50100000.0
2006-06-22 07:45:00,1.84456,1.8446,1.84447,1.84447,32900000.0
2006-06-22 07:46:00,1.84442,1.84447,1.8444,1.84441,31500000.0
2006-06-22 07:47:00,1.84435,1.84441,1.8443,1.84441,35500000.0
2006-06-22 07:48:00,1.84434,1.84447,1.84434,1.84442,45500001.0
2006-06-22 07:49:00,1.84443,1.84453,1.84443,1.84453,63500001.0
2006-06-22 07:50:00,1.84456,1.84468,1.84456,1.84457,55800000.0
2006-06-22 07:51:00,1.84457,1.8446,1.84452,1.84452,20400000.0
2006-06-22 07:52:00,1.8446,1.8446,1.84449,1.84452,23000000.0
2006-06-22 07:53:00,1.84446,1.84455,1.84442,1.84442,29400000.0
2006-06-22 07:54:00,1.84443,1.84443,1.84435,1.84436,14800000.0
2006-06-22 07:55:00,1.84436,1.84437,1.8443,1.84432,49300000.0
2006-06-22 07:56:00,1.84431,1.84431,1.84422,1.84422,700000.0
2006-06-22 07:57:00,1.84417,1.84423,1.84415,1.84415,66900001.0
2006-06-22 07:58:00,1.84415,1.8443,1.84415,1.8443,83000001.0
2006-06-22 07:59:00,1.84435,1.84454,1.84435,1.84454,69899999.0
2006-06-22 08:00:00,1.84458,1.84467,1.84458,1.84467,51900000.0
2006-06-22 08:01:00,1.84483,1.84486,1.84445,1.84445,104700000.0
2006-06-22 08:02:00,1.84449,1.84461,1.84449,1.84455,32500000.0
2006-06-22 08:03:00,1.84456,1.84465,1.84456,1.84458,90799997.0
2006-06-22 08:04:00,1.8446,1.84466,1.84456,1.84461,91499998.0
2006-06-22 08:05:00,1.84459,1.84462,1.84443,1.84462,88799999.0
2006-06-22 08:06:00,1.84468,1.84474,1.84462,1.84468,91100000.0
2006-06-22 08:07:00,1.84466,1.84499,1.84466,1.84499,59900000.0
2006-06-22 08:08:00,1.84512,1.84521,1.8451,1.84517,60000000.0
2006-06-22 08:09:00,1.84508,1.84515,1.84505,1.84515,34500001.0
2006-06-22 08:10:00,1.84511,1.84527,1.8451,1.84517,67300000.0
2006-06-22 08:11:00,1.84516,1.84516,1.84508,1.84508,62900000.0
2006-06-22 08:12:00,1.84501,1.84501,1.84483,1.84492,72700000.0
2006-06-22 08:13:00,1.84483,1.84483,1.84468,1.84468,36800000.0
2006-06-22 08:14:00,1.84476,1.8452,1.84476,1.8452,30100000.0
2006-06-22 08:15:00,1.84539,1.8454,1.84523,1.84535,36900000.0
2006-06-22 08:16:00,1.84525,1.84546,1.84525,1.84546,39800001.0
2006-06-22 08:17:00,1.84536,1.84549,1.84536,1.84546,52100000.0
2006-06-22 08:18:00,1.84541,1.84549,1.84529,1.84544,29800000.0
2006-06-22 08:19:00,1.84545,1.84562,1.84545,1.84562,89500000.0
2006-06-22 08:20:00,1.84563,1.84563,1.84545,1.8456,105099999.0
2006-06-22 08:21:00,1.84555,1.84578,1.8455,1.84577,52900001.0
2006-06-22 08:22:00,1.84591,1.84605,1.84587,1.84587,17400000.0
2006-06-22 08:23:00,1.84582,1.84599,1.8457,1.84599,95400000.0
2006-06-22 08:24:00,1.84597,1.84609,1.84583,1.84609,51200000.0
2006-06-22 08:25:00,1.84602,1.84608,1.84588,1.8459,80700000.0
2006-06-22 08:26:00,1.84583,1.84586,1.84577,1.84584,85200000.0
2006-06-22 08:27:00,1.84588,1.84611,1.84588,1.84603,54500000.0
2006-06-22 08:28:00,1.84598,1.84613,1.84598,1.84609,46300000.0
2006-06-22 08:29:00,1.84602,1.84622,1.84596,1.846,71000000.0
2006-06-22 08:30:00,1.84611,1.84626,1.84611,1.84617,46600001.0
2006-06-22 08:31:00,1.84611,1.8462,1.84606,1.84615,75100002.0
2006-06-22 08:32:00,1.84618,1.84623,1.84616,1.84623,20400000.0
2006-06-22 08:33:00,1.84618,1.84618,1.8461,1.84611,4900000.0
2006-06-22 08:34:00,1.84604,1.84611,1.84596,1.84604,71600000.0
2006-06-22 08:35:00,1.84612,1.84612,1.84576,1.84576,107400000.0
2006-06-22 08:36:00,1.84579,1.84594,1.84579,1.84594,40500000.0
2006-06-22 08:37:00,1.84588,1.84608,1.84582,1.84608,53900000.0
2006-06-22 08:38:00,1.84623,1.84624,1.84603,1.84603,32700001.0
2006-06-22 08:39:00,1.8461,1.84618,1.84557,1.84557,33800000.0
2006-06-22 08:40:00,1.84541,1.84563,1.84541,1.84554,107700002.0
2006-06-22 08:41:00,1.84571,1.84604,1.84571,1.84588,93600000.0
2006-06-22 08:42:00,1.84587,1.8464,1.84587,1.8464,26800000.0
2006-06-22 08:43:00,1.84635,1.84635,1.84593,1.84593,104800001.0
2006-06-22 08:44:00,1.84563,1.84563,1.84544,1.84544,6600000.0
2006-06-22 08:45:00,1.84542,1.84552,1.84542,1.84551,38300001.0
2006-06-22 08:46:00,1.84565,1.84597,1.84565,1.84593,34000000.0
2006-06-22 08:47:00,1.84591,1.84591,1.8458,1.84584,66999999.0
2006-06-22 08:48:00,1.84585,1.84585,1.84558,1.84558,39600000.0
2006-06-22 08:49:00,1.84577,1.84586,1.84563,1.84563,29399999.0
2006-06-22 08:50:00,1.84553,1.84557,1.84551,1.84557,106000000.0
2006-06-22 08:51:00,1.84565,1.84574,1.84556,1.84574,83200000.0
2006-06-22 08:52:00,1.84589,1.8462,1.84589,1.84602,85100003.0
2006-06-22 08:53:00,1.84597,1.84597,1.84578,1.84582,49399998.0
2006-06-22 08:54:00,1.8457,1.8457,1.84544,1.84555,79100000.0
2006-06-22 08:55:00,1.84566,1.84576,1.84553,1.84576,46800000.0
2006-06-22 08:56:00,1.84578,1.8458,1.84567,1.8458,11200000.0
2006-06-22 08:57:00,1.84591,1.84623,1.84591,1.84619,86100000.0
2006-06-22 08:58:00,1.84629,1.84645,1.84629,1.84637,70200000.0
2006-06-22 08:59:00,1.84642,1.84644,1.84616,1.84622,47000000.0
2006-06-22 09:00:00,1.84602,1.84602,1.84565,1.84565,57000000.0
2006-06-22 09:01:00,1.84577,1.84583,1.84566,1.84566,23600000.0
2006-06-22 09:02:00,1.84556,1.84556,1.84544,1.84544,58199999.0
2006-06-22 09:03:00,1.84547,1.84547,1.84463,1.84472,71200000.0
2006-06-22 09:04:00,1.84472,1.84482,1.8446,1.8446,74100000.0
2006-06-22 09:05:00,1.84462,1.84468,1.84457,1.84468,60500000.0
2006-06-22 09:06:00,1.8448,1.8451,1.8448,1.8451,74700000.0
2006-06-22 09:07:00,1.84515,1.84523,1.84508,1.84515,91700001.0
2006-06-22 09:08:00,1.84516,1.8452,1.84464,1.84472,79800000.0
2006-06-22 09:09:00,1.84472,1.84476,1.8445,1.84463,33000000.0
2006-06-22 09:10:00,1.84457,1.84457,1.84395,1.84395,50600000.0
2006-06-22 09:11:00,1.84368,1.8439,1.84353,1.8439,54100001.0
2006-06-22 09:12:00,1.844,1.844,1.84379,1.84389,59900001.0
2006-06-22 09:13:00,1.8439,1.844,1.8439,1.84397,27600000.0
2006-06-22 09:14:00,1.84401,1.84422,1.84391,1.8442,63900000.0
2006-06-22 09:15:00,1.84416,1.84418,1.84403,1.84415,46200000.0
2006-06-22 09:16:00,1.84406,1.84422,1.84402,1.84402,139000000.0
2006-06-22 09:17:00,1.84402,1.84411,1.84396,1.84403,126699996.0
2006-06-22 09:18:00,1.84406,1.84413,1.84399,1.84405,77700000.0
2006-06-22 09:19:00,1.84403,1.84417,1.844,1.84402,50700000.0
2006-06-22 09:20:00,1.84408,1.84412,1.84395,1.84395,77900000.0
2006-06-22 09:21:00,1.84383,1.84383,1.84354,1.84354,33200000.0
2006-06-22 09:22:00,1.84358,1.84358,1.8435,1.84353,76300000.0
2006-06-22 09:23:00,1.84361,1.84361,1.8431,1.8431,71800001.0
2006-06-22 09:24:00,1.84315,1.84315,1.843,1.8431,62899999.0
2006-06-22 09:25:00,1.8431,1.84335,1.8431,1.84325,61700001.0
2006-06-22 09:26:00,1.84327,1.84333,1.84324,1.8433,91499999.0
2006-06-22 09:27:00,1.84327,1.84327,1.84319,1.84319,40900001.0
2006-06-22 09:28:00,1.84316,1.84331,1.84313,1.84313,77099999.0
2006-06-22 09:29:00,1.84307,1.84307,1.84229,1.84229,97599996.0
2006-06-22 09:30:00,1.84224,1.84255,1.84224,1.84255,57900000.0
2006-06-22 09:31:00,1.84255,1.84268,1.84253,1.84268,123599998.0
2006-06-22 09:32:00,1.84264,1.84273,1.84262,1.84273,31600000.0
2006-06-22 09:33:00,1.84277,1.84279,1.8426,1.84272,46100000.0
2006-06-22 09:34:00,1.84275,1.84279,1.84249,1.84271,115000001.0
2006-06-22 09:35:00,1.84275,1.84317,1.84275,1.84317,36600000.0
2006-06-22 09:36:00,1.8431,1.84323,1.8431,1.84315,65299999.0
2006-06-22 09:37:00,1.84302,1.84311,1.8429,1.8429,64500001.0
2006-06-22 09:38:00,1.84284,1.84284,1.84259,1.84275,72000000.0
2006-06-22 09:39:00,1.84267,1.84283,1.84267,1.84278,37300000.0
2006-06-22 09:40:00,1.84275,1.8429,1.84275,1.8429,74600000.0
2006-06-22 09:41:00,1.8427,1.84296,1.8427,1.84288,38900000.0
2006-06-22 09:42:00,1.84286,1.84286,1.84261,1.84261,28000000.0
2006-06-22 09:43:00,1.84261,1.84266,1.84261,1.84263,10900000.0
2006-06-22 09:44:00,1.84268,1.84268,1.84243,1.84247,64300000.0
2006-06-22 09:45:00,1.84227,1.84239,1.84207,1.84207,92200000.0
2006-06-22 09:46:00,1.84194,1.84209,1.8419,1.84197,102200001.0
2006-06-22 09:47:00,1.84192,1.84199,1.84186,1.84194,112400001.0
2006-06-22 09:48:00,1.84203,1.84222,1.84199,1.84199,173399999.0
2006-06-22 09:49:00,1.84204,1.84211,1.84202,1.8421,38000000.0
2006-06-22 09:50:00,1.84214,1.84214,1.84197,1.84205,90900000.0
2006-06-22 09:51:00,1.84189,1.84189,1.84151,1.84178,62900001.0
2006-06-22 09:52:00,1.84162,1.84169,1.84157,1.84169,117700000.0
2006-06-22 09:53:00,1.84155,1.8416,1.84144,1.84155,79100001.0
2006-06-22 09:54:00,1.84146,1.84157,1.84142,1.84149,45200000.0
2006-06-22 09:55:00,1.8414,1.84157,1.84123,1.84137,92599999.0
2006-06-22 09:56:00,1.84127,1.84142,1.84118,1.84142,39800000.0
2006-06-22 09:57:00,1.84155,1.84162,1.84155,1.8416,32900000.0
2006-06-22 09:58:00,1.84169,1.8417,1.84136,1.84136,86900002.0
2006-06-22 09:59:00,1.84121,1.8414,1.84117,1.8414,72200000.0
2006-06-22 10:00:00,1.84138,1.84138,1.84114,1.84114,100399999.0
2006-06-22 10:01:00,1.84129,1.84162,1.84129,1.8416,86500000.0
2006-06-22 10:02:00,1.84154,1.84171,1.84153,1.8417,111399998.0
2006-06-22 10:03:00,1.84178,1.84181,1.84175,1.84175,50800000.0
2006-06-22 10:04:00,1.84169,1.84169,1.84155,1.84158,39099999.0
2006-06-22 10:05:00,1.84157,1.84158,1.84144,1.84144,39900000.0
2006-06-22 10:06:00,1.84142,1.84147,1.84125,1.84125,68300000.0
2006-06-22 10:07:00,1.84147,1.84166,1.84147,1.84157,47800000.0
2006-06-22 10:08:00,1.84166,1.84168,1.84159,1.84162,36900000.0
2006-06-22 10:09:00,1.84157,1.84162,1.84131,1.84131,105900001.0
2006-06-22 10:10:00,1.84111,1.84121,1.84092,1.84097,97599999.0
2006-06-22 10:11:00,1.84105,1.8411,1.84105,1.8411,2600000.0
2006-06-22 10:12:00,1.84136,1.84149,1.8413,1.84138,39800000.0
2006-06-22 10:13:00,1.84138,1.84144,1.84131,1.84137,64999999.0
2006-06-22 10:14:00,1.8412,1.8412,1.84111,1.84118,44399999.0
2006-06-22 10:15:00,1.84119,1.84119,1.84066,1.84066,72800001.0
2006-06-22 10:16:00,1.84052,1.84052,1.84021,1.84021,30800000.0
2006-06-22 10:17:00,1.83998,1.84013,1.83982,1.84013,98799999.0
2006-06-22 10:18:00,1.84014,1.84029,1.84014,1.84021,21100000.0
2006-06-22 10:19:00,1.84017,1.8403,1.84017,1.8403,86100001.0
2006-06-22 10:20:00,1.84025,1.84033,1.84023,1.84032,47400001.0
2006-06-22 10:21:00,1.84038,1.84045,1.84024,1.84045,80100000.0
2006-06-22 10:22:00,1.84043,1.84046,1.84042,1.84046,48700000.0
2006-06-22 10:23:00,1.84053,1.84076,1.84053,1.84057,69200000.0
2006-06-22 10:24:00,1.84043,1.84043,1.84017,1.84017,30400000.0
2006-06-22 10:25:00,1.84018,1.84082,1.84018,1.84082,45600000.0
2006-06-22 10:26:00,1.84109,1.84128,1.84081,1.84114,87100002.0
2006-06-22 10:27:00,1.8413,1.84134,1.84098,1.84098,55100000.0
2006-06-22 10:28:00,1.84085,1.84092,1.84075,1.84086,40800000.0
2006-06-22 10:29:00,1.84073,1.84103,1.84066,1.841,52800000.0
2006-06-22 10:30:00,1.84096,1.84103,1.84086,1.84086,81099999.0
2006-06-22 10:31:00,1.84084,1.84115,1.84084,1.84115,65899998.0
2006-06-22 10:32:00,1.8412,1.84138,1.8412,1.84136,39600000.0
2006-06-22 10:33:00,1.84124,1.84124,1.84094,1.84108,57099999.0
2006-06-22 10:34:00,1.8411,1.84115,1.84105,1.84109,35100000.0
2006-06-22 10:35:00,1.84105,1.84105,1.8408,1.8408,28300000.0
2006-06-22 10:36:00,1.84066,1.84066,1.84059,1.84059,25800000.0
2006-06-22 10:37:00,1.84053,1.84066,1.84053,1.84065,94999997.0
2006-06-22 10:38:00,1.8406,1.84073,1.8405,1.84073,96500000.0
2006-06-22 10:39:00,1.8407,1.84071,1.84014,1.84014,43600000.0
2006-06-22 10:40:00,1.84035,1.84066,1.84035,1.84065,45100000.0
2006-06-22 10:41:00,1.84057,1.84065,1.84055,1.84061,83200000.0
2006-06-22 10:42:00,1.84077,1.84078,1.84061,1.84061,89399999.0
2006-06-22 10:43:00,1.84063,1.84063,1.84044,1.84047,104799998.0
2006-06-22 10:44:00,1.84035,1.84035,1.84002,1.84007,62400000.0
2006-06-22 10:45:00,1.83976,1.83984,1.83918,1.83918,123800000.0
2006-06-22 10:46:00,1.83897,1.83911,1.83895,1.83895,36400000.0
2006-06-22 10:47:00,1.83895,1.8391,1.83895,1.8391,54200000.0
2006-06-22 10:48:00,1.83907,1.83928,1.83896,1.83927,58000000.0
2006-06-22 10:49:00,1.83935,1.83975,1.83935,1.83975,62700001.0
2006-06-22 10:50:00,1.83985,1.83999,1.83982,1.83984,83700000.0
2006-06-22 10:51:00,1.84009,1.84021,1.84009,1.84011,66800000.0
2006-06-22 10:52:00,1.84021,1.84021,1.83999,1.83999,83800000.0
2006-06-22 10:53:00,1.83998,1.84006,1.83989,1.83989,64800000.0
2006-06-22 10:54:00,1.83991,1.83991,1.83964,1.83964,48800001.0
2006-06-22 10:55:00,1.83947,1.83947,1.83907,1.83915,38400000.0
2006-06-22 10:56:00,1.83913,1.8392,1.83902,1.83902,77400001.0
2006-06-22 10:57:00,1.83907,1.8391,1.83897,1.8391,48200000.0
2006-06-22 10:58:00,1.83914,1.83933,1.83914,1.83924,109900000.0
2006-06-22 10:59:00,1.83922,1.83932,1.83913,1.83932,80500000.0
2006-06-22 11:00:00,1.83935,1.83935,1.83911,1.83914,55000000.0
2006-06-22 11:01:00,1.83903,1.83925,1.83903,1.83923,94700001.0
2006-06-22 11:02:00,1.83929,1.83953,1.83929,1.8394,47449999.0
2006-06-22 11:03:00,1.83944,1.83944,1.83917,1.83927,29600000.0
2006-06-22 11:04:00,1.83928,1.83928,1.83917,1.83926,83500001.0
2006-06-22 11:05:00,1.83939,1.83944,1.83923,1.83926,87499999.0
2006-06-22 11:06:00,1.83937,1.8394,1.83932,1.83936,64800001.0
2006-06-22 11:07:00,1.83944,1.83969,1.83943,1.83967,51100000.0
2006-06-22 11:08:00,1.83964,1.83967,1.83951,1.83965,107299999.0
2006-06-22 11:09:00,1.83974,1.83994,1.83974,1.83994,37300000.0
2006-06-22 11:10:00,1.83986,1.84001,1.83981,1.84001,107600000.0
2006-06-22 11:11:00,1.83987,1.83987,1.83927,1.83927,21600000.0
2006-06-22 11:12:00,1.83924,1.83931,1.83918,1.83918,87000000.0
2006-06-22 11:13:00,1.8392,1.83923,1.83914,1.83923,90400002.0
2006-06-22 11:14:00,1.83918,1.8392,1.83859,1.8386,136900000.0
2006-06-22 11:15:00,1.83868,1.83892,1.83868,1.83889,86600001.0
2006-06-22 11:16:00,1.83878,1.83878,1.83863,1.83875,57800000.0
2006-06-22 11:17:00,1.83858,1.83865,1.83844,1.83847,75200000.0
2006-06-22 11:18:00,1.83832,1.83843,1.83821,1.83843,94700000.0
2006-06-22 11:19:00,1.83839,1.83858,1.83839,1.8385,67600000.0
2006-06-22 11:20:00,1.83846,1.83846,1.83839,1.83839,11600000.0
2006-06-22 11:21:00,1.83835,1.83837,1.83825,1.83829,56500000.0
2006-06-22 11:22:00,1.83829,1.83829,1.83813,1.8382,82300000.0
2006-06-22 11:23:00,1.83828,1.8383,1.83824,1.83825,97900001.0
2006-06-22 11:24:00,1.83821,1.83823,1.83804,1.83817,94100000.0
2006-06-22 11:25:00,1.83806,1.83816,1.83797,1.83809,64600001.0
2006-06-22 11:26:00,1.83813,1.83846,1.83813,1.83824,85499999.0
2006-06-22 11:27:00,1.83825,1.83839,1.83817,1.83817,50500000.0
2006-06-22 11:28:00,1.83829,1.83842,1.83807,1.83807,83200000.0
2006-06-22 11:29:00,1.838,1.83809,1.83793,1.83809,84200001.0
2006-06-22 11:30:00,1.83808,1.83833,1.83802,1.83833,156399997.0
2006-06-22 11:31:00,1.83833,1.83839,1.83822,1.83835,131200000.0
2006-06-22 11:32:00,1.83835,1.83854,1.83835,1.83854,58799999.0
2006-06-22 11:33:00,1.83847,1.83852,1.83843,1.83852,61999999.0
2006-06-22 11:34:00,1.83848,1.83848,1.83838,1.83848,66100000.0
2006-06-22 11:35:00,1.83845,1.83846,1.83835,1.83846,146300003.0
2006-06-22 11:36:00,1.83843,1.83852,1.83842,1.83852,78000000.0
2006-06-22 11:37:00,1.83844,1.83844,1.83808,1.8382,88699998.0
2006-06-22 11:38:00,1.83823,1.83823,1.83812,1.83815,65900000.0
2006-06-22 11:39:00,1.83817,1.83826,1.83817,1.8382,46400000.0
2006-06-22 11:40:00,1.83816,1.83833,1.83816,1.83825,52700000.0
2006-06-22 11:41:00,1.83829,1.8384,1.83825,1.8384,58000000.0
2006-06-22 11:42:00,1.83845,1.83852,1.83839,1.83845,99199998.0
2006-06-22 11:43:00,1.8385,1.83862,1.83849,1.8385,31000000.0
2006-06-22 11:44:00,1.83857,1.83873,1.83856,1.83873,45299999.0
2006-06-22 11:45:00,1.83885,1.83893,1.83883,1.83884,44000000.0
2006-06-22 11:46:00,1.83881,1.83881,1.83854,1.8386,90100000.0
2006-06-22 11:47:00,1.83867,1.83874,1.83863,1.83865,75300000.0
2006-06-22 11:48:00,1.83865,1.83872,1.83859,1.83872,58900000.0
2006-06-22 11:49:00,1.83874,1.83882,1.83863,1.83882,115400000.0
2006-06-22 11:50:00,1.83883,1.83887,1.83878,1.83885,92399999.0
2006-06-22 11:51:00,1.83879,1.83882,1.83874,1.83874,40400000.0
2006-06-22 11:52:00,1.83872,1.83881,1.83865,1.83877,101500002.0
2006-06-22 11:53:00,1.83873,1.83901,1.83873,1.83901,31100000.0
2006-06-22 11:54:00,1.83896,1.83896,1.83873,1.83873,97999999.0
2006-06-22 11:55:00,1.83866,1.83866,1.8385,1.8385,36700000.0
2006-06-22 11:56:00,1.83852,1.83858,1.83851,1.83855,78500001.0
2006-06-22 11:57:00,1.83855,1.8386,1.83847,1.8386,118599998.0
2006-06-22 11:58:00,1.83856,1.83874,1.83856,1.83874,31300000.0
2006-06-22 11:59:00,1.83887,1.83892,1.83881,1.8389,99499999.0
2006-06-22 12:00:00,1.83891,1.83919,1.83856,1.83856,98799999.0
2006-06-22 12:01:00,1.83845,1.83857,1.83831,1.83831,56100001.0
2006-06-22 12:02:00,1.83826,1.8383,1.83814,1.83814,50599999.0
2006-06-22 12:03:00,1.83814,1.8382,1.83807,1.8381,108600000.0
2006-06-22 12:04:00,1.83807,1.83821,1.83807,1.83808,54700000.0
2006-06-22 12:05:00,1.83815,1.83815,1.83795,1.83809,64200000.0
2006-06-22 12:06:00,1.83807,1.83815,1.83792,1.83796,48200000.0
2006-06-22 12:07:00,1.83798,1.83811,1.83791,1.83811,41100000.0
2006-06-22 12:08:00,1.83809,1.8381,1.83807,1.83807,41300000.0
2006-06-22 12:09:00,1.83809,1.83813,1.83798,1.838,23200000.0
2006-06-22 12:10:00,1.83798,1.83804,1.83796,1.83798,23200000.0
2006-06-22 12:11:00,1.83791,1.83796,1.83772,1.8378,55099999.0
2006-06-22 12:12:00,1.83785,1.83789,1.83775,1.83777,105599998.0
2006-06-22 12:13:00,1.83784,1.83801,1.83784,1.83801,38600000.0
2006-06-22 12:14:00,1.83805,1.83814,1.83799,1.83814,53800001.0
2006-06-22 12:15:00,1.83762,1.83762,1.83713,1.83713,21600000.0
2006-06-22 12:16:00,1.83645,1.83662,1.83643,1.83658,76700000.0
2006-06-22 12:17:00,1.8366,1.83664,1.83644,1.83655,94700000.0
2006-06-22 12:18:00,1.83655,1.83657,1.83635,1.83635,103899998.0
2006-06-22 12:19:00,1.83643,1.83643,1.83607,1.8361,112699997.0
2006-06-22 12:20:00,1.83617,1.8363,1.83608,1.8363,90500000.0
2006-06-22 12:21:00,1.83621,1.83626,1.83593,1.83597,73100001.0
2006-06-22 12:22:00,1.83587,1.83587,1.8354,1.8354,50700001.0
2006-06-22 12:23:00,1.83541,1.83541,1.83508,1.83526,93399999.0
2006-06-22 12:24:00,1.83517,1.83517,1.83495,1.83503,64700002.0
2006-06-22 12:25:00,1.83502,1.83515,1.835,1.83505,40400000.0
2006-06-22 12:26:00,1.835,1.83511,1.83499,1.8351,40800000.0
2006-06-22 12:27:00,1.83517,1.83519,1.83513,1.83517,41199999.0
2006-06-22 12:28:00,1.83504,1.83506,1.83471,1.83471,57100000.0
2006-06-22 12:29:00,1.83471,1.83471,1.83406,1.83423,81000000.0
2006-06-22 12:30:00,1.83417,1.83449,1.83416,1.83422,118900000.0
2006-06-22 12:31:00,1.8341,1.83426,1.834,1.83407,128699999.0
2006-06-22 12:32:00,1.83403,1.83429,1.83403,1.83415,40000000.0
2006-06-22 12:33:00,1.83419,1.83446,1.83417,1.83446,59999999.0
2006-06-22 12:34:00,1.83438,1.83445,1.8343,1.83445,102500001.0
2006-06-22 12:35:00,1.83435,1.83438,1.83428,1.83438,46200000.0
2006-06-22 12:36:00,1.83439,1.83465,1.83429,1.83461,79399999.0
2006-06-22 12:37:00,1.8345,1.83469,1.8344,1.83444,87100001.0
2006-06-22 12:38:00,1.83438,1.83438,1.83425,1.83438,52900000.0
2006-06-22 12:39:00,1.83433,1.83448,1.83433,1.83448,12900000.0
2006-06-22 12:40:00,1.83451,1.83463,1.83444,1.83448,108399997.0
2006-06-22 12:41:00,1.83426,1.83426,1.83417,1.8342,53900001.0
2006-06-22 12:42:00,1.83415,1.83425,1.83407,1.83425,52300000.0
2006-06-22 12:43:00,1.83436,1.83445,1.8342,1.83445,122769999.0
2006-06-22 12:44:00,1.83447,1.83452,1.83413,1.83415,51100001.0
2006-06-22 12:45:00,1.83418,1.83418,1.83406,1.83408,74099999.0
2006-06-22 12:46:00,1.83401,1.83406,1.83381,1.83385,39500000.0
2006-06-22 12:47:00,1.83348,1.83348,1.83269,1.83269,52299999.0
2006-06-22 12:48:00,1.83247,1.83268,1.83247,1.83257,43900000.0
2006-06-22 12:49:00,1.83271,1.83271,1.83243,1.83247,94800001.0
2006-06-22 12:50:00,1.83243,1.83243,1.83216,1.83238,86900001.0
2006-06-22 12:51:00,1.83234,1.83239,1.83223,1.83232,69099999.0
2006-06-22 12:52:00,1.83211,1.83222,1.8318,1.8318,100100000.0
2006-06-22 12:53:00,1.83148,1.83156,1.83121,1.83125,47100000.0
2006-06-22 12:54:00,1.83088,1.83088,1.83044,1.83073,79600003.0
2006-06-22 12:55:00,1.83095,1.83136,1.83095,1.83136,64200000.0
2006-06-22 12:56:00,1.83148,1.83174,1.83148,1.8317,22900000.0
2006-06-22 12:57:00,1.83169,1.83208,1.83169,1.83208,36600000.0
2006-06-22 12:58:00,1.83214,1.83237,1.83211,1.83237,90800003.0
2006-06-22 12:59:00,1.83199,1.83234,1.83199,1.83212,47299999.0
2006-06-22 13:00:00,1.83217,1.83219,1.83188,1.83203,114800001.0
2006-06-22 13:01:00,1.8319,1.83225,1.8319,1.83225,73600001.0
2006-06-22 13:02:00,1.83201,1.83227,1.83192,1.83198,108600001.0
2006-06-22 13:03:00,1.83194,1.83207,1.83194,1.832,79800000.0
2006-06-22 13:04:00,1.832,1.83215,1.83161,1.83161,69500001.0
2006-06-22 13:05:00,1.83118,1.83118,1.8307,1.83108,31000000.0
2006-06-22 13:06:00,1.83123,1.8314,1.83118,1.8313,71800000.0
2006-06-22 13:07:00,1.83147,1.8316,1.83132,1.83151,82599999.0
2006-06-22 13:08:00,1.83163,1.8317,1.83163,1.8317,55100000.0
2006-06-22 13:09:00,1.8316,1.83173,1.8316,1.83173,42600001.0
2006-06-22 13:10:00,1.83166,1.83182,1.83166,1.83174,69400000.0
2006-06-22 13:11:00,1.83175,1.83177,1.83162,1.83177,75400001.0
2006-06-22 13:12:00,1.83187,1.83198,1.83181,1.83195,71399999.0
2006-06-22 13:13:00,1.83181,1.8321,1.83181,1.83208,114800000.0
2006-06-22 13:14:00,1.83209,1.83219,1.83193,1.83193,53899999.0
2006-06-22 13:15:00,1.8317,1.8317,1.83124,1.83143,50900000.0
2006-06-22 13:16:00,1.83146,1.83146,1.8312,1.8312,40400000.0
2006-06-22 13:17:00,1.83121,1.83121,1.83096,1.83099,104199999.0
2006-06-22 13:18:00,1.83098,1.83106,1.8308,1.8309,45600000.0
2006-06-22 13:19:00,1.83096,1.83096,1.83055,1.83055,60500000.0
2006-06-22 13:20:00,1.83034,1.83037,1.83011,1.83014,93000000.0
2006-06-22 13:21:00,1.8302,1.8302,1.83014,1.83014,23700000.0
2006-06-22 13:22:00,1.83008,1.83025,1.83007,1.83025,75100000.0
2006-06-22 13:23:00,1.83047,1.8306,1.83031,1.83056,75900000.0
2006-06-22 13:24:00,1.83066,1.8309,1.83066,1.83077,85800000.0
2006-06-22 13:25:00,1.83075,1.83083,1.8307,1.83077,91399998.0
2006-06-22 13:26:00,1.83088,1.83127,1.83088,1.83122,33800000.0
2006-06-22 13:27:00,1.83116,1.83135,1.83112,1.83135,65299999.0
2006-06-22 13:28:00,1.83135,1.83145,1.83134,1.83142,40499999.0
2006-06-22 13:29:00,1.83157,1.83175,1.83147,1.83169,96700000.0
2006-06-22 13:30:00,1.83169,1.83188,1.83134,1.83134,82699999.0
2006-06-22 13:31:00,1.83136,1.83136,1.83118,1.83118,57600000.0
2006-06-22 13:32:00,1.83113,1.83116,1.83086,1.83092,47000000.0
2006-06-22 13:33:00,1.83097,1.83115,1.83097,1.83115,88900000.0
2006-06-22 13:34:00,1.83123,1.83162,1.83123,1.83139,61699999.0
2006-06-22 13:35:00,1.8314,1.83155,1.83133,1.83155,33300000.0
2006-06-22 13:36:00,1.83167,1.83197,1.83167,1.83187,48700000.0
2006-06-22 13:37:00,1.83172,1.83173,1.83148,1.83152,54000000.0
2006-06-22 13:38:00,1.83132,1.83157,1.83129,1.83132,118500000.0
2006-06-22 13:39:00,1.83128,1.83128,1.83112,1.83128,52199999.0
2006-06-22 13:40:00,1.83142,1.83145,1.83129,1.83145,86900000.0
2006-06-22 13:41:00,1.83153,1.83167,1.83152,1.83154,56300000.0
2006-06-22 13:42:00,1.83155,1.83169,1.83152,1.83165,75300000.0
2006-06-22 13:43:00,1.83167,1.83167,1.83143,1.83143,55499999.0
2006-06-22 13:44:00,1.8315,1.83163,1.83144,1.83163,69800000.0
2006-06-22 13:45:00,1.8317,1.8319,1.8317,1.83178,76999998.0
2006-06-22 13:46:00,1.83164,1.83168,1.83157,1.83159,79800000.0
2006-06-22 13:47:00,1.83148,1.83184,1.83148,1.8316,57600000.0
2006-06-22 13:48:00,1.8316,1.83178,1.8316,1.83169,136000000.0
2006-06-22 13:49:00,1.83172,1.83181,1.83161,1.83172,85900000.0
2006-06-22 13:50:00,1.83154,1.83169,1.83154,1.83161,79299999.0
2006-06-22 13:51:00,1.83163,1.83184,1.83163,1.83176,39700000.0
2006-06-22 13:52:00,1.83188,1.83234,1.83188,1.8323,56899999.0
2006-06-22 13:53:00,1.83228,1.8323,1.83197,1.83197,49700000.0
2006-06-22 13:54:00,1.83186,1.83201,1.83186,1.83201,20600000.0
2006-06-22 13:55:00,1.83198,1.8321,1.83195,1.8321,52400001.0
2006-06-22 13:56:00,1.83213,1.83213,1.83198,1.83207,96099999.0
2006-06-22 13:57:00,1.83206,1.83213,1.8319,1.83207,133300002.0
2006-06-22 13:58:00,1.83208,1.83213,1.83208,1.83213,48900000.0
2006-06-22 13:59:00,1.83218,1.83226,1.83215,1.83215,71999998.0
2006-06-22 14:00:00,1.83213,1.83213,1.83195,1.83195,91299999.0
2006-06-22 14:01:00,1.83194,1.83194,1.83164,1.83164,48000001.0
2006-06-22 14:02:00,1.83161,1.83161,1.83132,1.83136,61900000.0
2006-06-22 14:03:00,1.83149,1.83153,1.83126,1.83126,85999999.0
2006-06-22 14:04:00,1.83123,1.83129,1.83078,1.83078,52900000.0
2006-06-22 14:05:00,1.83052,1.83062,1.83036,1.83036,81500000.0
2006-06-22 14:06:00,1.83042,1.83045,1.83014,1.83014,53700001.0
2006-06-22 14:07:00,1.82976,1.82976,1.82919,1.82931,41700000.0
2006-06-22 14:08:00,1.82937,1.82942,1.82922,1.82942,77100000.0
2006-06-22 14:09:00,1.82947,1.82947,1.82932,1.82941,61000000.0
2006-06-22 14:10:00,1.82955,1.82967,1.82955,1.82961,18900000.0
2006-06-22 14:11:00,1.82949,1.82975,1.82949,1.82971,59899998.0
2006-06-22 14:12:00,1.82972,1.82983,1.82963,1.82964,17800000.0
2006-06-22 14:13:00,1.8297,1.83001,1.82954,1.83001,49700002.0
2006-06-22 14:14:00,1.83008,1.83036,1.83008,1.83034,52900000.0
2006-06-22 14:15:00,1.83025,1.83031,1.83014,1.83031,66799999.0
2006-06-22 14:16:00,1.83046,1.83085,1.83046,1.8308,36900000.0
2006-06-22 14:17:00,1.83073,1.83073,1.8304,1.8304,92600001.0
2006-06-22 14:18:00,1.83037,1.83065,1.83027,1.83065,107900002.0
2006-06-22 14:19:00,1.83082,1.83085,1.83068,1.83077,53600000.0
2006-06-22 14:20:00,1.83058,1.8306,1.83035,1.8304,29800000.0
2006-06-22 14:21:00,1.83024,1.83036,1.83015,1.83015,49399999.0
2006-06-22 14:22:00,1.83015,1.83027,1.83015,1.8302,68599999.0
2006-06-22 14:23:00,1.83024,1.83055,1.83024,1.8305,65399999.0
2006-06-22 14:24:00,1.83057,1.83068,1.83032,1.83034,67500002.0
2006-06-22 14:25:00,1.83028,1.83028,1.83005,1.83005,72599999.0
2006-06-22 14:26:00,1.83002,1.83002,1.82938,1.82945,84500002.0
2006-06-22 14:27:00,1.82933,1.82933,1.82907,1.82919,66400000.0
2006-06-22 14:28:00,1.82914,1.82923,1.82908,1.82919,74699998.0
2006-06-22 14:29:00,1.82934,1.82944,1.8289,1.8289,61199999.0
2006-06-22 14:30:00,1.82893,1.82987,1.82875,1.82987,50600000.0
2006-06-22 14:31:00,1.83025,1.83028,1.82945,1.82945,132200001.0
2006-06-22 14:32:00,1.82948,1.82957,1.8288,1.8289,96399998.0
2006-06-22 14:33:00,1.829,1.82948,1.829,1.82941,72599998.0
2006-06-22 14:34:00,1.82951,1.82999,1.82951,1.82999,85099999.0
2006-06-22 14:35:00,1.82993,1.83027,1.82991,1.82992,92199999.0
2006-06-22 14:36:00,1.82992,1.83024,1.82984,1.83008,63799999.0
2006-06-22 14:37:00,1.83018,1.83083,1.83018,1.83071,81499999.0
2006-06-22 14:38:00,1.83064,1.83092,1.83063,1.83065,120600000.0
2006-06-22 14:39:00,1.83049,1.83068,1.83035,1.83035,22200000.0
2006-06-22 14:40:00,1.83022,1.83028,1.83015,1.83015,46100001.0
2006-06-22 14:41:00,1.83009,1.83038,1.83009,1.83028,40900000.0
2006-06-22 14:42:00,1.83042,1.83049,1.82998,1.83028,69400000.0
2006-06-22 14:43:00,1.83037,1.83062,1.83037,1.83059,70599997.0
2006-06-22 14:44:00,1.83066,1.83066,1.83046,1.83051,58200001.0
2006-06-22 14:45:00,1.83032,1.83032,1.83016,1.83016,27000000.0
2006-06-22 14:46:00,1.83021,1.83053,1.83021,1.83051,33900000.0
2006-06-22 14:47:00,1.83048,1.83058,1.83045,1.8305,45100000.0
2006-06-22 14:48:00,1.83055,1.83056,1.83036,1.83047,84200002.0
2006-06-22 14:49:00,1.83051,1.83058,1.83046,1.83056,35300000.0
2006-06-22 14:50:00,1.83072,1.83081,1.83065,1.83067,102300002.0
2006-06-22 14:51:00,1.83062,1.83064,1.83046,1.83048,98500001.0
2006-06-22 14:52:00,1.83039,1.83062,1.83039,1.8306,60199999.0
2006-06-22 14:53:00,1.83055,1.83055,1.83035,1.83045,25300000.0
2006-06-22 14:54:00,1.83038,1.83045,1.83027,1.83027,90199998.0
2006-06-22 14:55:00,1.83033,1.83047,1.83029,1.83033,61699999.0
2006-06-22 14:56:00,1.83034,1.83058,1.83034,1.83058,86999998.0
2006-06-22 14:57:00,1.83054,1.83054,1.83019,1.83019,112900000.0
2006-06-22 14:58:00,1.83018,1.83031,1.83018,1.83029,35600000.0
2006-06-22 14:59:00,1.8302,1.8303,1.83014,1.8303,51400000.0
2006-06-22 15:00:00,1.83037,1.83057,1.83037,1.83057,68400000.0
2006-06-22 15:01:00,1.83051,1.83065,1.83049,1.83049,32600000.0
2006-06-22 15:02:00,1.83051,1.83051,1.83015,1.83015,83800003.0
2006-06-22 15:03:00,1.83008,1.83008,1.82986,1.82996,65600001.0
2006-06-22 15:04:00,1.82991,1.82999,1.82954,1.82954,80800000.0
2006-06-22 15:05:00,1.82931,1.8294,1.82918,1.82923,58999999.0
2006-06-22 15:06:00,1.82914,1.82967,1.82913,1.82967,102700001.0
2006-06-22 15:07:00,1.82978,1.82978,1.82945,1.82964,50000000.0
2006-06-22 15:08:00,1.82963,1.82963,1.82941,1.82946,34500000.0
2006-06-22 15:09:00,1.82954,1.82988,1.82954,1.82981,60900000.0
2006-06-22 15:10:00,1.82973,1.82991,1.8297,1.82979,45300000.0
2006-06-22 15:11:00,1.82967,1.82967,1.82941,1.82949,75800000.0
2006-06-22 15:12:00,1.82951,1.8297,1.82951,1.82957,66999999.0
2006-06-22 15:13:00,1.82945,1.82949,1.82927,1.82943,62200000.0
2006-06-22 15:14:00,1.82936,1.82955,1.82936,1.82943,113300001.0
2006-06-22 15:15:00,1.82926,1.82944,1.82922,1.82925,51100000.0
2006-06-22 15:16:00,1.82912,1.82912,1.82894,1.82904,63700001.0
2006-06-22 15:17:00,1.82901,1.82904,1.82852,1.82852,30700000.0
2006-06-22 15:18:00,1.82846,1.8286,1.82844,1.82858,132299999.0
2006-06-22 15:19:00,1.82859,1.82872,1.82771,1.82771,43800000.0
2006-06-22 15:20:00,1.82744,1.82744,1.82684,1.82716,103599999.0
2006-06-22 15:21:00,1.82724,1.82755,1.82715,1.82755,65100000.0
2006-06-22 15:22:00,1.82771,1.82773,1.82758,1.82773,82999998.0
2006-06-22 15:23:00,1.82778,1.82789,1.82764,1.82764,93600000.0
2006-06-22 15:24:00,1.82769,1.82782,1.82764,1.82777,61100000.0
2006-06-22 15:25:00,1.82778,1.82782,1.82759,1.82781,93200000.0
2006-06-22 15:26:00,1.82787,1.82804,1.82768,1.82768,62900000.0
2006-06-22 15:27:00,1.82766,1.82779,1.82754,1.82754,86799998.0
2006-06-22 15:28:00,1.82748,1.82749,1.82748,1.82748,22000000.0
2006-06-22 15:29:00,1.82757,1.82765,1.82745,1.82751,109599999.0
2006-06-22 15:30:00,1.82731,1.82731,1.82697,1.82699,58199999.0
2006-06-22 15:31:00,1.82712,1.82755,1.82712,1.82755,49100000.0
2006-06-22 15:32:00,1.82751,1.82767,1.82738,1.82758,97000001.0
2006-06-22 15:33:00,1.82772,1.82789,1.82772,1.82784,38099999.0
2006-06-22 15:34:00,1.82794,1.8283,1.82794,1.8283,36000000.0
2006-06-22 15:35:00,1.82833,1.8285,1.82818,1.8285,83700000.0
2006-06-22 15:36:00,1.82858,1.82881,1.82858,1.82881,93800000.0
2006-06-22 15:37:00,1.82885,1.82899,1.8287,1.82891,53400001.0
2006-06-22 15:38:00,1.8288,1.82895,1.82874,1.82895,59700001.0
2006-06-22 15:39:00,1.82895,1.82895,1.82865,1.82865,51700000.0
2006-06-22 15:40:00,1.82867,1.82887,1.82867,1.82877,64799999.0
2006-06-22 15:41:00,1.82878,1.82878,1.82866,1.82866,59400000.0
2006-06-22 15:42:00,1.82867,1.8287,1.82857,1.82865,96599999.0
2006-06-22 15:43:00,1.8286,1.82866,1.8286,1.82861,38100000.0
2006-06-22 15:44:00,1.82857,1.82862,1.82843,1.82845,96800001.0
2006-06-22 15:45:00,1.82842,1.82842,1.8282,1.82829,74799999.0
2006-06-22 15:46:00,1.82821,1.82821,1.82803,1.82809,35200001.0
2006-06-22 15:47:00,1.82807,1.82814,1.82796,1.82803,72500000.0
2006-06-22 15:48:00,1.82799,1.82832,1.82794,1.82823,165799999.0
2006-06-22 15:49:00,1.82827,1.82843,1.82827,1.82843,70900000.0
2006-06-22 15:50:00,1.82837,1.82839,1.82833,1.82839,31500000.0
2006-06-22 15:51:00,1.8284,1.82848,1.8283,1.82844,137600001.0
2006-06-22 15:52:00,1.82836,1.82836,1.8282,1.82823,87000000.0
2006-06-22 15:53:00,1.82816,1.82828,1.82801,1.82828,86399999.0
2006-06-22 15:54:00,1.82828,1.82828,1.8281,1.82812,49400000.0
2006-06-22 15:55:00,1.8281,1.82813,1.82795,1.82807,103800000.0
2006-06-22 15:56:00,1.82808,1.82811,1.828,1.82806,41600000.0
2006-06-22 15:57:00,1.82813,1.82824,1.82783,1.82792,91400000.0
2006-06-22 15:58:00,1.8279,1.82801,1.82787,1.8279,57800001.0
2006-06-22 15:59:00,1.82787,1.82798,1.82768,1.8277,115100001.0
2006-06-22 16:00:00,1.82767,1.82769,1.82735,1.82735,37900000.0
2006-06-22 16:01:00,1.82742,1.82784,1.82726,1.82772,77400000.0
2006-06-22 16:02:00,1.82776,1.82788,1.82776,1.8278,57399999.0
2006-06-22 16:03:00,1.82782,1.82784,1.8274,1.82741,63300000.0
2006-06-22 16:04:00,1.82744,1.8279,1.82744,1.8279,80600001.0
2006-06-22 16:05:00,1.82792,1.8281,1.82786,1.8281,34200000.0
2006-06-22 16:06:00,1.82822,1.82832,1.82794,1.82824,89500000.0
2006-06-22 16:07:00,1.82821,1.82821,1.82777,1.82777,86800000.0
2006-06-22 16:08:00,1.82771,1.82793,1.82765,1.82779,68400001.0
2006-06-22 16:09:00,1.82787,1.82811,1.82782,1.82782,67800000.0
2006-06-22 16:10:00,1.82776,1.82782,1.82772,1.82772,65900000.0
2006-06-22 16:11:00,1.82773,1.82779,1.82746,1.82746,53300000.0
2006-06-22 16:12:00,1.82727,1.82727,1.82712,1.82718,41000000.0
2006-06-22 16:13:00,1.82708,1.82734,1.82692,1.82734,89700000.0
2006-06-22 16:14:00,1.8273,1.82739,1.82726,1.82739,101000001.0
2006-06-22 16:15:00,1.82755,1.82764,1.82745,1.82764,105500002.0
2006-06-22 16:16:00,1.82762,1.82778,1.82759,1.8276,55300000.0
2006-06-22 16:17:00,1.8277,1.8278,1.82739,1.82739,126899999.0
2006-06-22 16:18:00,1.82743,1.82767,1.82717,1.82717,49100000.0
2006-06-22 16:19:00,1.82697,1.82714,1.82673,1.82676,77100000.0
2006-06-22 16:20:00,1.82672,1.82672,1.82637,1.82637,52699999.0
2006-06-22 16:21:00,1.8264,1.8266,1.8264,1.8266,66699999.0
2006-06-22 16:22:00,1.82656,1.82663,1.82646,1.82663,51300000.0
2006-06-22 16:23:00,1.82658,1.82661,1.82642,1.82661,65100000.0
2006-06-22 16:24:00,1.82654,1.82654,1.8263,1.82643,39000000.0
2006-06-22 16:25:00,1.82646,1.82652,1.82627,1.82627,41300000.0
2006-06-22 16:26:00,1.82635,1.82668,1.82618,1.82668,147000002.0
2006-06-22 16:27:00,1.82671,1.82674,1.82657,1.82663,74100000.0
2006-06-22 16:28:00,1.82669,1.82681,1.82644,1.82644,68700001.0
2006-06-22 16:29:00,1.82678,1.82697,1.82678,1.82697,34599999.0
2006-06-22 16:30:00,1.8271,1.82714,1.82685,1.82685,23500000.0
2006-06-22 16:31:00,1.82673,1.82678,1.82665,1.82672,39400000.0
2006-06-22 16:32:00,1.82669,1.82679,1.82667,1.82676,66099999.0
2006-06-22 16:33:00,1.82661,1.82661,1.82634,1.82635,81799999.0
2006-06-22 16:34:00,1.82653,1.82716,1.82653,1.82712,58100000.0
2006-06-22 16:35:00,1.82702,1.82714,1.82702,1.82709,123400001.0
2006-06-22 16:36:00,1.82711,1.82722,1.8271,1.82718,51200000.0
2006-06-22 16:37:00,1.82723,1.82751,1.82723,1.82743,75300001.0
2006-06-22 16:38:00,1.82751,1.82795,1.82747,1.82795,99400000.0
2006-06-22 16:39:00,1.82778,1.82778,1.82736,1.8277,93199999.0
2006-06-22 16:40:00,1.82766,1.82775,1.82758,1.82773,75900001.0
2006-06-22 16:41:00,1.82755,1.82813,1.82755,1.8281,98700001.0
2006-06-22 16:42:00,1.82837,1.82862,1.82832,1.82862,57949999.0
2006-06-22 16:43:00,1.82868,1.82898,1.82863,1.8289,71599999.0
2006-06-22 16:44:00,1.82896,1.82904,1.82892,1.82892,24100000.0
2006-06-22 16:45:00,1.82882,1.82933,1.82882,1.82909,85700002.0
2006-06-22 16:46:00,1.82919,1.8293,1.82914,1.82928,83799999.0
2006-06-22 16:47:00,1.82929,1.82942,1.82916,1.82916,50600000.0
2006-06-22 16:48:00,1.82904,1.82904,1.82857,1.82857,41400000.0
2006-06-22 16:49:00,1.82856,1.82856,1.82848,1.82848,67300000.0
2006-06-22 16:50:00,1.82847,1.82856,1.82837,1.82837,40100000.0
2006-06-22 16:51:00,1.82835,1.82836,1.82807,1.82807,88300000.0
2006-06-22 16:52:00,1.82817,1.82834,1.82817,1.8283,41400001.0
2006-06-22 16:53:00,1.82826,1.82849,1.82826,1.82845,72099998.0
2006-06-22 16:54:00,1.82825,1.8283,1.82808,1.82808,32500000.0
2006-06-22 16:55:00,1.82809,1.82811,1.82804,1.8281,78200002.0
2006-06-22 16:56:00,1.82807,1.82851,1.82807,1.82845,68100000.0
2006-06-22 16:57:00,1.82857,1.82857,1.8284,1.82842,86299999.0
2006-06-22 16:58:00,1.82832,1.82858,1.82828,1.82855,90100000.0
2006-06-22 16:59:00,1.82863,1.82866,1.82833,1.82846,46899999.0
2006-06-22 17:00:00,1.82836,1.82867,1.82829,1.82858,87700001.0
2006-06-22 17:01:00,1.82862,1.82862,1.82842,1.8285,91800001.0
2006-06-22 17:02:00,1.82853,1.82855,1.82844,1.82845,86900000.0
2006-06-22 17:03:00,1.8285,1.82855,1.82841,1.82854,40500000.0
2006-06-22 17:04:00,1.82858,1.82872,1.82846,1.82856,68900000.0
2006-06-22 17:05:00,1.82849,1.8286,1.82847,1.8285,98800000.0
2006-06-22 17:06:00,1.82834,1.82834,1.82799,1.82806,33600000.0
2006-06-22 17:07:00,1.82811,1.82811,1.8275,1.82755,87699999.0
2006-06-22 17:08:00,1.82759,1.82775,1.82759,1.82767,42000000.0
2006-06-22 17:09:00,1.82791,1.82831,1.82791,1.82825,60499999.0
2006-06-22 17:10:00,1.82827,1.82835,1.82823,1.82828,43900000.0
2006-06-22 17:11:00,1.82818,1.82831,1.82817,1.82829,75500000.0
2006-06-22 17:12:00,1.82821,1.82825,1.82808,1.82808,35600000.0
2006-06-22 17:13:00,1.82804,1.82806,1.82767,1.82769,59899999.0
2006-06-22 17:14:00,1.82782,1.82804,1.82782,1.82804,67300001.0
2006-06-22 17:15:00,1.82802,1.82834,1.82802,1.82803,40100000.0
2006-06-22 17:16:00,1.828,1.82806,1.82796,1.82806,117800000.0
2006-06-22 17:17:00,1.82806,1.82809,1.82806,1.82808,17500000.0
2006-06-22 17:18:00,1.82808,1.82823,1.82804,1.82823,63100001.0
2006-06-22 17:19:00,1.82816,1.82846,1.82816,1.82846,50600002.0
2006-06-22 17:20:00,1.82845,1.82866,1.82845,1.82864,80700000.0
2006-06-22 17:21:00,1.82864,1.82875,1.82855,1.82875,30200000.0
2006-06-22 17:22:00,1.82879,1.82879,1.82866,1.82872,58399998.0
2006-06-22 17:23:00,1.82865,1.82866,1.8286,1.82861,52600000.0
2006-06-22 17:24:00,1.82859,1.82859,1.82844,1.82844,17000000.0
2006-06-22 17:25:00,1.8285,1.82875,1.82839,1.82875,70900000.0
2006-06-22 17:26:00,1.8288,1.82886,1.8287,1.8287,134600002.0
2006-06-22 17:27:00,1.82883,1.82886,1.82865,1.82869,77999999.0
2006-06-22 17:28:00,1.82878,1.82889,1.82878,1.82889,17499999.0
2006-06-22 17:29:00,1.82911,1.82938,1.82911,1.82938,22100000.0
2006-06-22 17:30:00,1.82946,1.82969,1.82946,1.82951,113499999.0
2006-06-22 17:31:00,1.82939,1.82944,1.8291,1.8291,69750000.0
2006-06-22 17:32:00,1.82918,1.82927,1.82897,1.82897,132499998.0
2006-06-22 17:33:00,1.82917,1.82946,1.82917,1.82943,32700000.0
2006-06-22 17:34:00,1.82946,1.82948,1.82934,1.82934,74099999.0
2006-06-22 17:35:00,1.82927,1.8295,1.82927,1.82943,56600000.0
2006-06-22 17:36:00,1.82943,1.82948,1.82937,1.82947,40400000.0
2006-06-22 17:37:00,1.82945,1.82971,1.82945,1.82971,40600000.0
2006-06-22 17:38:00,1.82974,1.82992,1.82972,1.82982,58700000.0
2006-06-22 17:39:00,1.8298,1.8298,1.82963,1.82972,23800000.0
2006-06-22 17:40:00,1.82974,1.82982,1.82972,1.8298,58600000.0
2006-06-22 17:41:00,1.83018,1.83105,1.83018,1.83104,31000000.0
2006-06-22 17:42:00,1.83107,1.83113,1.83026,1.83026,35600000.0
2006-06-22 17:43:00,1.8301,1.8303,1.83003,1.8303,74700000.0
2006-06-22 17:44:00,1.83028,1.8304,1.83017,1.83021,21900000.0
2006-06-22 17:45:00,1.83009,1.83054,1.83009,1.83035,105100000.0
2006-06-22 17:46:00,1.83028,1.83028,1.83018,1.83027,39800000.0
2006-06-22 17:47:00,1.83027,1.83028,1.82973,1.82973,95299999.0
2006-06-22 17:48:00,1.82965,1.82965,1.82949,1.82949,59300001.0
2006-06-22 17:49:00,1.82953,1.82983,1.82953,1.82983,46000000.0
2006-06-22 17:50:00,1.82977,1.83037,1.82977,1.83037,86600000.0
2006-06-22 17:51:00,1.83047,1.8305,1.82985,1.82989,29600000.0
2006-06-22 17:52:00,1.82989,1.82989,1.82977,1.82979,37300000.0
2006-06-22 17:53:00,1.8296,1.8296,1.82938,1.8294,60000000.0
2006-06-22 17:54:00,1.82932,1.82962,1.82928,1.82958,78000000.0
2006-06-22 17:55:00,1.82962,1.82969,1.82962,1.82962,59600002.0
2006-06-22 17:56:00,1.82951,1.82951,1.82942,1.82943,14800000.0
2006-06-22 17:57:00,1.82938,1.82951,1.82938,1.82945,35100000.0
2006-06-22 17:58:00,1.82945,1.82959,1.82943,1.82957,46700000.0
2006-06-22 17:59:00,1.82949,1.82949,1.82922,1.82922,62500001.0
2006-06-22 18:00:00,1.82923,1.82931,1.82912,1.82915,37399999.0
2006-06-22 18:01:00,1.82911,1.82911,1.82863,1.82897,962400000.0
2006-06-22 18:02:00,1.829,1.8291,1.82891,1.82905,1208699999.0
2006-06-22 18:03:00,1.82909,1.82932,1.82897,1.8292,1247500000.0
2006-06-22 18:04:00,1.82926,1.82932,1.82922,1.82925,974699999.0
2006-06-22 18:05:00,1.8292,1.82931,1.82915,1.82917,1010749999.0
2006-06-22 18:06:00,1.82917,1.82938,1.82917,1.82931,1133300007.0
2006-06-22 18:07:00,1.8293,1.82938,1.82917,1.82938,1226199993.0
2006-06-22 18:08:00,1.82938,1.82938,1.82917,1.82917,1418299997.0
2006-06-22 18:09:00,1.82917,1.82923,1.82911,1.82919,504799995.0
2006-06-22 18:10:00,1.82906,1.8291,1.82834,1.82841,784800004.0
2006-06-22 18:11:00,1.82834,1.82896,1.82834,1.82895,607350000.0
2006-06-22 18:12:00,1.82891,1.82891,1.8285,1.82854,665970001.0
2006-06-22 18:13:00,1.82845,1.82855,1.82835,1.82845,578800002.0
2006-06-22 18:14:00,1.82841,1.82845,1.82827,1.82843,736300000.0
2006-06-22 18:15:00,1.82855,1.82884,1.82855,1.82876,1113499998.0
2006-06-22 18:16:00,1.82889,1.82918,1.82889,1.82918,792500001.0
2006-06-22 18:17:00,1.82918,1.82929,1.82889,1.82922,454400002.0
2006-06-22 18:18:00,1.82923,1.82966,1.82918,1.82925,678899996.0
2006-06-22 18:19:00,1.82923,1.8295,1.82923,1.82935,465700001.0
2006-06-22 18:20:00,1.82941,1.82954,1.82899,1.82933,356499999.0
2006-06-22 18:21:00,1.82935,1.82955,1.82915,1.82955,579450002.0
2006-06-22 18:22:00,1.82956,1.82956,1.82943,1.82949,467000000.0
2006-06-22 18:23:00,1.82955,1.82957,1.82945,1.82952,795600003.0
2006-06-22 18:24:00,1.82953,1.8298,1.82953,1.8297,754599993.0
2006-06-22 18:25:00,1.82973,1.83057,1.82973,1.83056,761399999.0
2006-06-22 18:26:00,1.83058,1.83058,1.8303,1.83045,473599998.0
2006-06-22 18:27:00,1.83037,1.83037,1.83,1.83019,650000002.0
2006-06-22 18:28:00,1.83016,1.83038,1.83016,1.83025,370400001.0
2006-06-22 18:29:00,1.8302,1.83027,1.82975,1.82982,743699996.0
2006-06-22 18:30:00,1.82979,1.82979,1.82948,1.82961,761099996.0
2006-06-22 18:31:00,1.82957,1.82957,1.82934,1.82941,524900004.0
2006-06-22 18:32:00,1.8294,1.82957,1.8292,1.82943,402299999.0
2006-06-22 18:33:00,1.82945,1.82958,1.82944,1.82946,764199998.0
2006-06-22 18:34:00,1.8295,1.82953,1.82927,1.82928,648900004.0
2006-06-22 18:35:00,1.82921,1.82921,1.82881,1.8291,395200000.0
2006-06-22 18:36:00,1.82903,1.82903,1.82852,1.82865,90050002.0
2006-06-22 18:37:00,1.82864,1.82877,1.82857,1.82871,54900000.0
2006-06-22 18:38:00,1.82868,1.82868,1.82846,1.82867,176000001.0
2006-06-22 18:39:00,1.82867,1.82903,1.82867,1.82903,229499996.0
2006-06-22 18:40:00,1.82906,1.82918,1.82904,1.82905,320199999.0
2006-06-22 18:41:00,1.82901,1.82901,1.82864,1.82872,289799996.0
2006-06-22 18:42:00,1.82861,1.82869,1.82803,1.82817,112400000.0
2006-06-22 18:43:00,1.82805,1.82805,1.82716,1.82735,105100000.0
2006-06-22 18:44:00,1.82742,1.8276,1.82742,1.82746,575250002.0
2006-06-22 18:45:00,1.82743,1.82747,1.8272,1.82735,164299998.0
2006-06-22 18:46:00,1.82732,1.8275,1.82732,1.82742,188199996.0
2006-06-22 18:47:00,1.82734,1.82747,1.82731,1.8274,244099999.0
2006-06-22 18:48:00,1.8273,1.8273,1.82685,1.82705,325299999.0
2006-06-22 18:49:00,1.82702,1.82726,1.827,1.82726,100599999.0
2006-06-22 18:50:00,1.82733,1.82733,1.82717,1.82728,165969999.0
2006-06-22 18:51:00,1.82735,1.82741,1.82722,1.8274,439800005.0
2006-06-22 18:52:00,1.82729,1.82734,1.82713,1.82722,535400002.0
2006-06-22 18:53:00,1.82716,1.8273,1.82716,1.82728,422199997.0
2006-06-22 18:54:00,1.82732,1.82767,1.82732,1.82752,367200001.0
2006-06-22 18:55:00,1.82763,1.82776,1.82751,1.82776,627449999.0
2006-06-22 18:56:00,1.8278,1.82786,1.82769,1.82785,172699999.0
2006-06-22 18:57:00,1.82773,1.82773,1.82713,1.82729,399400000.0
2006-06-22 18:58:00,1.8273,1.82746,1.82728,1.8274,581399998.0
2006-06-22 18:59:00,1.82742,1.82754,1.8274,1.82744,353900002.0
2006-06-22 19:00:00,1.82746,1.82764,1.82746,1.82751,255099996.0
2006-06-22 19:01:00,1.82755,1.82765,1.82739,1.82753,196099999.0
2006-06-22 19:02:00,1.82753,1.82759,1.82747,1.82751,421400000.0
2006-06-22 19:03:00,1.82754,1.82759,1.82739,1.82742,513599999.0
2006-06-22 19:04:00,1.82752,1.82767,1.82748,1.8276,288100002.0
2006-06-22 19:05:00,1.82758,1.82762,1.82744,1.82762,90500000.0
2006-06-22 19:06:00,1.82758,1.82758,1.82715,1.82723,613199998.0
2006-06-22 19:07:00,1.82728,1.8274,1.82725,1.82735,425200001.0
2006-06-22 19:08:00,1.82734,1.82741,1.82729,1.82736,475600003.0
2006-06-22 19:09:00,1.82732,1.82732,1.82711,1.82714,304700000.0
2006-06-22 19:10:00,1.82707,1.82711,1.82694,1.82697,440550000.0
2006-06-22 19:11:00,1.82697,1.827,1.82679,1.82685,90100000.0
2006-06-22 19:12:00,1.82687,1.82693,1.82681,1.82681,193049999.0
2006-06-22 19:13:00,1.82685,1.82693,1.82677,1.8269,466346994.0
2006-06-22 19:14:00,1.82685,1.8269,1.82679,1.82687,253450001.0
2006-06-22 19:15:00,1.82687,1.82694,1.82683,1.8269,351799998.0
2006-06-22 19:16:00,1.82691,1.82712,1.82689,1.8271,125200000.0
2006-06-22 19:17:00,1.82717,1.82717,1.82698,1.82713,182400002.0
2006-06-22 19:18:00,1.82719,1.82766,1.82718,1.82761,281300005.0
2006-06-22 19:19:00,1.82762,1.8278,1.82762,1.82774,308400000.0
2006-06-22 19:20:00,1.82765,1.82765,1.82741,1.82741,413000003.0
2006-06-22 19:21:00,1.82745,1.82754,1.82742,1.8275,393899998.0
2006-06-22 19:22:00,1.82747,1.82754,1.82737,1.82749,287199999.0
2006-06-22 19:23:00,1.82751,1.82773,1.82751,1.82761,319200002.0
2006-06-22 19:24:00,1.82753,1.82756,1.8274,1.8275,157349999.0
2006-06-22 19:25:00,1.8275,1.8275,1.82726,1.82727,121200000.0
2006-06-22 19:26:00,1.82722,1.82727,1.8271,1.8271,325300000.0
2006-06-22 19:27:00,1.82717,1.82736,1.82712,1.82723,703699998.0
2006-06-22 19:28:00,1.82726,1.82742,1.82724,1.8274,388699998.0
2006-06-22 19:29:00,1.82743,1.82763,1.82743,1.82763,214699999.0
2006-06-22 19:30:00,1.82765,1.82811,1.82765,1.82795,476200001.0
2006-06-22 19:31:00,1.82799,1.82873,1.82799,1.82873,349099997.0
2006-06-22 19:32:00,1.82882,1.82899,1.82861,1.82899,311999999.0
2006-06-22 19:33:00,1.82898,1.82904,1.82831,1.82859,255799998.0
2006-06-22 19:34:00,1.82857,1.82864,1.82844,1.82844,190400000.0
2006-06-22 19:35:00,1.82842,1.82867,1.82842,1.82867,429850002.0
2006-06-22 19:36:00,1.82878,1.82895,1.82877,1.82883,349800003.0
2006-06-22 19:37:00,1.8287,1.8287,1.82848,1.82852,270499999.0
2006-06-22 19:38:00,1.8285,1.82853,1.82842,1.82853,56200000.0
2006-06-22 19:39:00,1.82853,1.82853,1.82838,1.82842,126800000.0
2006-06-22 19:40:00,1.82838,1.82846,1.82835,1.8284,426200001.0
2006-06-22 19:41:00,1.82837,1.82843,1.8283,1.8283,365300002.0
2006-06-22 19:42:00,1.82828,1.82831,1.82814,1.82825,253400000.0
2006-06-22 19:43:00,1.82831,1.82861,1.82831,1.82854,142399999.0
2006-06-22 19:44:00,1.82853,1.82863,1.82839,1.82839,379300002.0
2006-06-22 19:45:00,1.82838,1.82842,1.82831,1.82842,109900000.0
2006-06-22 19:46:00,1.82844,1.82845,1.82831,1.82834,280999997.0
2006-06-22 19:47:00,1.82835,1.82838,1.82824,1.82838,59500000.0
2006-06-22 19:48:00,1.82839,1.82841,1.82834,1.82836,109300000.0
2006-06-22 19:49:00,1.82836,1.82836,1.82781,1.82791,312299999.0
2006-06-22 19:50:00,1.8279,1.828,1.82779,1.82785,388099998.0
2006-06-22 19:51:00,1.82785,1.8279,1.8278,1.8279,258900001.0
2006-06-22 19:52:00,1.82787,1.82787,1.82775,1.82775,125699999.0
2006-06-22 19:53:00,1.82781,1.82801,1.82781,1.82788,55600000.0
2006-06-22 19:54:00,1.82783,1.82787,1.8276,1.82787,187700003.0
2006-06-22 19:55:00,1.82787,1.82791,1.8277,1.82775,83700000.0
2006-06-22 19:56:00,1.82779,1.82795,1.82779,1.82793,206600002.0
2006-06-22 19:57:00,1.8279,1.82795,1.82783,1.82785,339899998.0
2006-06-22 19:58:00,1.82785,1.82796,1.8278,1.82781,423400004.0
2006-06-22 19:59:00,1.82778,1.82789,1.82778,1.82783,299200003.0
2006-06-22 20:00:00,1.8278,1.82788,1.82779,1.82782,175500000.0
2006-06-22 20:01:00,1.82777,1.82777,1.82766,1.82767,196600002.0
2006-06-22 20:02:00,1.82765,1.82772,1.82761,1.82765,88200000.0
2006-06-22 20:03:00,1.82762,1.82762,1.82742,1.82742,105999999.0
2006-06-22 20:04:00,1.82737,1.8274,1.82725,1.8274,203500000.0
2006-06-22 20:05:00,1.82737,1.82739,1.82726,1.82732,139600000.0
2006-06-22 20:06:00,1.82732,1.82757,1.82732,1.82757,224000000.0
2006-06-22 20:07:00,1.82758,1.82762,1.82751,1.82752,86100001.0
2006-06-22 20:08:00,1.82757,1.82758,1.82742,1.82747,252050000.0
2006-06-22 20:09:00,1.82737,1.82742,1.82733,1.8274,192600001.0
2006-06-22 20:10:00,1.82738,1.8274,1.82727,1.82728,68400000.0
2006-06-22 20:11:00,1.82737,1.8275,1.82737,1.8275,81600000.0
2006-06-22 20:12:00,1.82745,1.8276,1.82742,1.82758,421799998.0
2006-06-22 20:13:00,1.82762,1.82774,1.82761,1.82767,162399998.0
2006-06-22 20:14:00,1.82775,1.82782,1.82773,1.82775,149300002.0
2006-06-22 20:15:00,1.82775,1.82783,1.82773,1.82773,449399999.0
2006-06-22 20:16:00,1.82772,1.82777,1.82765,1.82766,138300001.0
2006-06-22 20:17:00,1.82759,1.82759,1.82753,1.82758,58600000.0
2006-06-22 20:18:00,1.8276,1.82768,1.82758,1.8276,165099998.0
2006-06-22 20:19:00,1.8277,1.82814,1.8277,1.82811,129600001.0
2006-06-22 20:20:00,1.82807,1.82819,1.82785,1.82787,303400005.0
2006-06-22 20:21:00,1.82787,1.82795,1.82787,1.8279,185900001.0
2006-06-22 20:22:00,1.82792,1.82801,1.82792,1.82792,132799997.0
2006-06-22 20:23:00,1.82793,1.82823,1.82791,1.82823,428000006.0
2006-06-22 20:24:00,1.82826,1.82835,1.82824,1.82835,161300001.0
2006-06-22 20:25:00,1.82835,1.82841,1.82818,1.8283,443299997.0
2006-06-22 20:26:00,1.82824,1.82832,1.82817,1.82823,560550000.0
2006-06-22 20:27:00,1.8283,1.82833,1.82825,1.82833,324999998.0
2006-06-22 20:28:00,1.8282,1.82821,1.82766,1.82782,242300000.0
2006-06-22 20:29:00,1.8279,1.82837,1.82779,1.82837,235099999.0
2006-06-22 20:30:00,1.82836,1.82842,1.82806,1.82815,792299999.0
2006-06-22 20:31:00,1.82808,1.82822,1.82808,1.82816,596599997.0
2006-06-22 20:32:00,1.82816,1.82825,1.8281,1.82811,633700002.0
2006-06-22 20:33:00,1.8281,1.82825,1.82804,1.82813,245399999.0
2006-06-22 20:34:00,1.82819,1.82819,1.82811,1.82815,131000000.0
2006-06-22 20:35:00,1.82818,1.82826,1.82814,1.82814,81100001.0
2006-06-22 20:36:00,1.82817,1.82853,1.82817,1.82853,205000001.0
2006-06-22 20:37:00,1.82849,1.82855,1.82839,1.82846,182699999.0
2006-06-22 20:38:00,1.82849,1.82874,1.82849,1.82865,277400001.0
2006-06-22 20:39:00,1.82872,1.82872,1.82845,1.82853,242000002.0
2006-06-22 20:40:00,1.82855,1.82866,1.82852,1.82853,144600000.0
2006-06-22 20:41:00,1.82846,1.82867,1.82846,1.82867,137699999.0
2006-06-22 20:42:00,1.82849,1.82849,1.82826,1.82834,39500001.0
2006-06-22 20:43:00,1.8284,1.82862,1.82833,1.82862,284399999.0
2006-06-22 20:44:00,1.82855,1.82855,1.82802,1.8282,422100000.0
2006-06-22 20:45:00,1.82822,1.82867,1.82822,1.82857,97500002.0
2006-06-22 20:46:00,1.82851,1.82851,1.82779,1.82803,197000002.0
2006-06-22 20:47:00,1.82803,1.82812,1.82799,1.82807,377399999.0
2006-06-22 20:48:00,1.82803,1.82813,1.82801,1.82813,109300000.0
2006-06-22 20:49:00,1.82812,1.8283,1.82809,1.82817,88300000.0
2006-06-22 20:50:00,1.82813,1.82819,1.82808,1.82815,339599999.0
2006-06-22 20:51:00,1.82811,1.82811,1.82792,1.82799,418099999.0
2006-06-22 20:52:00,1.82796,1.82812,1.82796,1.82802,233799998.0
2006-06-22 20:53:00,1.82794,1.82804,1.82789,1.82797,693470001.0
2006-06-22 20:54:00,1.82799,1.82806,1.82793,1.82793,331999997.0
2006-06-22 20:55:00,1.82796,1.82811,1.82795,1.82796,242799999.0
2006-06-22 20:56:00,1.82796,1.8281,1.82793,1.82797,403500001.0
2006-06-22 20:57:00,1.828,1.82814,1.82799,1.82809,545300005.0
2006-06-22 20:58:00,1.82807,1.82813,1.82799,1.82807,179500000.0
2006-06-22 20:59:00,1.82804,1.82809,1.82797,1.82798,631500000.0
2006-06-22 21:00:00,1.82795,1.82801,1.82789,1.828,428300000.0
2006-06-22 21:01:00,1.82792,1.82808,1.82792,1.82807,315299998.0
2006-06-22 21:02:00,1.82809,1.82809,1.82799,1.82809,251299997.0
2006-06-22 21:03:00,1.82805,1.8281,1.82805,1.82805,179800001.0
2006-06-22 21:04:00,1.82804,1.82809,1.82787,1.82798,249799999.0
2006-06-22 21:05:00,1.82794,1.82798,1.82767,1.82767,264900001.0
2006-06-22 21:06:00,1.82757,1.82757,1.82739,1.82742,183500000.0
2006-06-22 21:07:00,1.82741,1.82752,1.82738,1.82752,64900000.0
2006-06-22 21:08:00,1.82753,1.82753,1.82742,1.82742,78199999.0
2006-06-22 21:09:00,1.82736,1.8275,1.82736,1.82738,63400000.0
2006-06-22 21:10:00,1.82752,1.82764,1.8275,1.82755,114299998.0
2006-06-22 21:11:00,1.82762,1.82792,1.82762,1.82792,72700000.0
2006-06-22 21:12:00,1.82781,1.82793,1.82776,1.82786,96799998.0
2006-06-22 21:13:00,1.8278,1.82785,1.82778,1.82778,171099998.0
2006-06-22 21:14:00,1.82775,1.8278,1.82758,1.82761,363900005.0
2006-06-22 21:15:00,1.82763,1.82765,1.82749,1.82765,244300002.0
2006-06-22 21:16:00,1.82773,1.82778,1.82772,1.82772,95699998.0
2006-06-22 21:17:00,1.82772,1.82778,1.82764,1.82778,192699999.0
2006-06-22 21:18:00,1.82778,1.82783,1.82778,1.82783,74599998.0
2006-06-22 21:19:00,1.82789,1.8279,1.82784,1.8279,106999999.0
2006-06-22 21:20:00,1.8279,1.8279,1.8278,1.82787,305249997.0
2006-06-22 21:21:00,1.82788,1.82793,1.82785,1.82785,163700000.0
2006-06-22 21:22:00,1.82791,1.82795,1.82785,1.82785,174500000.0
2006-06-22 21:23:00,1.82788,1.82788,1.82782,1.82782,5700000.0
2006-06-22 21:24:00,1.8278,1.82789,1.82779,1.82789,231699999.0
2006-06-22 21:25:00,1.82784,1.82784,1.82761,1.82765,171100001.0
2006-06-22 21:26:00,1.82757,1.82767,1.82757,1.82767,27800000.0
2006-06-22 21:27:00,1.82766,1.82772,1.82766,1.8277,146099997.0
2006-06-22 21:28:00,1.82768,1.82781,1.82762,1.82781,234700001.0
2006-06-22 21:29:00,1.82785,1.82785,1.82785,1.82785,6300000.0
2006-06-22 21:30:00,1.82785,1.82785,1.82785,1.82785,8900000.0
2006-06-22 21:31:00,1.82785,1.82785,1.8278,1.82785,17500000.0
2006-06-22 21:32:00,1.82785,1.82788,1.8277,1.82785,251600002.0
2006-06-22 21:33:00,1.82785,1.82788,1.82777,1.82783,226949998.0
2006-06-22 21:34:00,1.82785,1.82785,1.82775,1.82775,203200000.0
2006-06-22 21:35:00,1.82782,1.82786,1.82777,1.82777,31400000.0
2006-06-22 21:36:00,1.82778,1.82788,1.82778,1.82778,30700000.0
2006-06-22 21:37:00,1.82777,1.82782,1.82769,1.82769,131999999.0
2006-06-22 21:38:00,1.82763,1.82775,1.82761,1.82761,149400000.0
2006-06-22 21:39:00,1.82768,1.82768,1.82765,1.82765,23300000.0
2006-06-22 21:40:00,1.82762,1.82763,1.82757,1.8276,155800000.0
2006-06-22 21:41:00,1.82763,1.82781,1.82763,1.82773,172399999.0
2006-06-22 21:42:00,1.82773,1.82784,1.82773,1.82778,74500001.0
2006-06-22 21:43:00,1.82776,1.82791,1.82776,1.82791,79300000.0
2006-06-22 21:44:00,1.82798,1.8281,1.82798,1.8281,142599998.0
2006-06-22 21:45:00,1.8281,1.82811,1.82804,1.8281,51400000.0
2006-06-22 21:46:00,1.82808,1.82808,1.82797,1.82805,80800000.0
2006-06-22 21:47:00,1.82804,1.82804,1.82785,1.82785,131000001.0
2006-06-22 21:48:00,1.8278,1.82788,1.8278,1.82788,183600000.0
2006-06-22 21:49:00,1.82785,1.82796,1.82785,1.82796,114400001.0
2006-06-22 21:50:00,1.82798,1.82798,1.82795,1.82795,18400000.0
2006-06-22 21:51:00,1.82799,1.82805,1.82799,1.82805,105800001.0
2006-06-22 21:52:00,1.82806,1.82806,1.82789,1.82795,62400000.0
2006-06-22 21:53:00,1.82796,1.82798,1.82785,1.82788,80400001.0
2006-06-22 21:54:00,1.82796,1.82803,1.82787,1.82787,129300000.0
2006-06-22 21:55:00,1.82786,1.82798,1.82782,1.82787,294300000.0
2006-06-22 21:56:00,1.8279,1.82794,1.82788,1.82788,50000000.0
2006-06-22 21:57:00,1.82781,1.82781,1.82764,1.82773,70200000.0
2006-06-22 21:58:00,1.82776,1.8278,1.82775,1.8278,40700000.0
2006-06-22 21:59:00,1.82778,1.82784,1.8277,1.8277,381699998.0
2006-06-22 22:00:00,1.82774,1.82779,1.8277,1.8277,209099999.0
2006-06-22 22:01:00,1.82773,1.82773,1.82761,1.82763,92300000.0
2006-06-22 22:02:00,1.82767,1.82782,1.82765,1.82782,163170000.0
2006-06-22 22:03:00,1.82774,1.82778,1.82772,1.82778,88500001.0
2006-06-22 22:04:00,1.82777,1.82786,1.82777,1.82785,450999996.0
2006-06-22 22:05:00,1.82783,1.82783,1.82773,1.82776,145300000.0
2006-06-22 22:06:00,1.82776,1.82789,1.82776,1.82787,22800000.0
2006-06-22 22:07:00,1.82793,1.82793,1.82781,1.82781,78900000.0
2006-06-22 22:08:00,1.82782,1.82795,1.82781,1.82781,63900000.0
2006-06-22 22:09:00,1.82782,1.82788,1.82782,1.82785,85599999.0
2006-06-22 22:10:00,1.82785,1.82795,1.82785,1.82789,115500001.0
2006-06-22 22:11:00,1.82792,1.82805,1.82791,1.828,55500000.0
2006-06-22 22:12:00,1.828,1.82805,1.82794,1.82794,138899999.0
2006-06-22 22:13:00,1.82795,1.82797,1.82795,1.82795,103599999.0
2006-06-22 22:14:00,1.82795,1.82795,1.82795,1.82795,130400003.0
2006-06-22 22:15:00,1.828,1.828,1.82783,1.8279,224500002.0
2006-06-22 22:16:00,1.8279,1.828,1.8279,1.82795,283700002.0
2006-06-22 22:17:00,1.82795,1.82797,1.82784,1.82797,33900001.0
2006-06-22 22:18:00,1.82785,1.82795,1.82785,1.82785,73200000.0
2006-06-22 22:19:00,1.8279,1.82806,1.8279,1.82797,42500000.0
2006-06-22 22:20:00,1.82795,1.828,1.82792,1.82792,53600000.0
2006-06-22 22:21:00,1.82797,1.82799,1.82787,1.82787,98099999.0
2006-06-22 22:22:00,1.8279,1.82812,1.8279,1.82799,119899999.0
2006-06-22 22:23:00,1.82798,1.82808,1.82778,1.82778,151200001.0
2006-06-22 22:24:00,1.82781,1.82796,1.82779,1.82793,47800000.0
2006-06-22 22:25:00,1.82797,1.82798,1.82785,1.82796,112799999.0
2006-06-22 22:26:00,1.828,1.82805,1.828,1.82805,57000000.0
2006-06-22 22:27:00,1.828,1.82805,1.82793,1.828,66500001.0
2006-06-22 22:28:00,1.828,1.82809,1.82797,1.82805,64400000.0
2006-06-22 22:29:00,1.82803,1.82803,1.82786,1.82795,218500002.0
2006-06-22 22:30:00,1.82797,1.82808,1.82791,1.82804,69000000.0
2006-06-22 22:31:00,1.8281,1.82827,1.8281,1.82818,72399998.0
2006-06-22 22:32:00,1.82813,1.82813,1.82802,1.82805,204900000.0
2006-06-22 22:33:00,1.82803,1.82804,1.82796,1.82799,161300000.0
2006-06-22 22:34:00,1.82802,1.82814,1.82794,1.82803,122050000.0
2006-06-22 22:35:00,1.8281,1.82823,1.8281,1.82823,34000000.0
2006-06-22 22:36:00,1.8283,1.82836,1.82829,1.82829,81800000.0
2006-06-22 22:37:00,1.8284,1.82845,1.82836,1.82836,133200000.0
2006-06-22 22:38:00,1.8283,1.8284,1.8283,1.8284,62599999.0
2006-06-22 22:39:00,1.8284,1.82843,1.82837,1.82837,55100000.0
2006-06-22 22:40:00,1.82835,1.82835,1.82829,1.8283,88099999.0
2006-06-22 22:41:00,1.82827,1.82827,1.82813,1.82817,101300000.0
2006-06-22 22:42:00,1.82805,1.8281,1.82789,1.8281,48900000.0
2006-06-22 22:43:00,1.82805,1.82805,1.82795,1.82797,66700000.0
2006-06-22 22:44:00,1.828,1.82805,1.82797,1.82803,182399997.0
2006-06-22 22:45:00,1.82803,1.82805,1.828,1.82805,60100001.0
2006-06-22 22:46:00,1.82805,1.8281,1.82805,1.82805,71099999.0
2006-06-22 22:47:00,1.828,1.82808,1.828,1.82808,50500000.0
2006-06-22 22:48:00,1.8281,1.82815,1.82802,1.82802,47100002.0
2006-06-22 22:49:00,1.82802,1.82803,1.828,1.82803,83800001.0
2006-06-22 22:50:00,1.82805,1.82818,1.82803,1.82814,49400000.0
2006-06-22 22:51:00,1.82805,1.82805,1.82801,1.82801,6500000.0
2006-06-22 22:52:00,1.828,1.828,1.82794,1.82794,53200001.0
2006-06-22 22:53:00,1.82794,1.82801,1.82764,1.8279,62099999.0
2006-06-22 22:54:00,1.82793,1.82793,1.82785,1.82785,99699999.0
2006-06-22 22:55:00,1.82774,1.82774,1.82759,1.8276,79499998.0
2006-06-22 22:56:00,1.82752,1.82752,1.8274,1.82743,80200000.0
2006-06-22 22:57:00,1.82758,1.82772,1.82743,1.82772,45900000.0
2006-06-22 22:58:00,1.82758,1.82776,1.82758,1.8277,143900001.0
2006-06-22 22:59:00,1.82765,1.8277,1.8276,1.8277,129099999.0
2006-06-22 23:00:00,1.8276,1.8276,1.82745,1.82745,12700000.0
2006-06-22 23:01:00,1.82797,1.82838,1.82797,1.82831,39300000.0
2006-06-22 23:02:00,1.82835,1.82861,1.82819,1.82838,59900000.0
2006-06-22 23:03:00,1.82846,1.82855,1.82832,1.82847,64500001.0
2006-06-22 23:04:00,1.82835,1.82842,1.82822,1.82837,46300000.0
2006-06-22 23:05:00,1.82826,1.82855,1.82826,1.82848,82099999.0
2006-06-22 23:06:00,1.82833,1.82867,1.82826,1.82848,105999998.0
2006-06-22 23:07:00,1.82867,1.82877,1.82843,1.82858,62500001.0
2006-06-22 23:08:00,1.82885,1.82901,1.8286,1.8289,109700000.0
2006-06-22 23:09:00,1.8287,1.82906,1.82864,1.82886,87499999.0
2006-06-22 23:10:00,1.82892,1.82894,1.82853,1.82853,50600000.0
2006-06-22 23:11:00,1.82863,1.82872,1.82847,1.82867,59100000.0
2006-06-22 23:12:00,1.82864,1.82874,1.82845,1.82847,26500000.0
2006-06-22 23:13:00,1.82848,1.82875,1.82835,1.82875,44600000.0
2006-06-22 23:14:00,1.82848,1.82858,1.82834,1.82854,36650000.0
2006-06-22 23:15:00,1.82858,1.82877,1.82847,1.82847,61900000.0
2006-06-22 23:16:00,1.82848,1.82869,1.82848,1.82865,67400000.0
2006-06-22 23:17:00,1.8285,1.82878,1.82844,1.82878,75800000.0
2006-06-22 23:18:00,1.82868,1.82884,1.82848,1.82869,95200001.0
2006-06-22 23:19:00,1.82868,1.82868,1.82848,1.82848,72800000.0
2006-06-22 23:20:00,1.82852,1.82891,1.82842,1.82851,79399999.0
2006-06-22 23:21:00,1.82848,1.82876,1.82848,1.82867,43200000.0
2006-06-22 23:22:00,1.82858,1.8288,1.82844,1.8288,122500002.0
2006-06-22 23:23:00,1.82869,1.82877,1.82853,1.8286,71600000.0
2006-06-22 23:24:00,1.82855,1.82866,1.82847,1.82866,56200000.0
2006-06-22 23:25:00,1.82862,1.82874,1.82844,1.82861,86100003.0
2006-06-22 23:26:00,1.82855,1.82867,1.82839,1.82854,48600000.0
2006-06-22 23:27:00,1.82863,1.82863,1.82825,1.82854,99200001.0
2006-06-22 23:28:00,1.82867,1.82867,1.8284,1.82854,50800000.0
2006-06-22 23:29:00,1.8285,1.82854,1.82826,1.8285,82200000.0
2006-06-22 23:30:00,1.8286,1.82862,1.82834,1.82845,74500000.0
2006-06-22 23:31:00,1.82768,1.82811,1.82768,1.8281,71900000.0
2006-06-22 23:32:00,1.82816,1.82824,1.82805,1.82811,58000001.0
2006-06-22 23:33:00,1.82808,1.82808,1.82775,1.82808,100300000.0
2006-06-22 23:34:00,1.82808,1.82811,1.82804,1.82807,27999999.0
2006-06-22 23:35:00,1.82797,1.82797,1.8277,1.82775,39400000.0
2006-06-22 23:36:00,1.82776,1.82776,1.82753,1.82758,38100000.0
2006-06-22 23:37:00,1.82769,1.82791,1.82769,1.8279,59000001.0
2006-06-22 23:38:00,1.82781,1.82793,1.82781,1.82788,71199998.0
2006-06-22 23:39:00,1.82787,1.82787,1.8277,1.82783,52000000.0
2006-06-22 23:40:00,1.8279,1.8279,1.82785,1.8279,3700000.0
2006-06-22 23:41:00,1.82795,1.82803,1.82795,1.82803,25100000.0
2006-06-22 23:42:00,1.82795,1.82808,1.82785,1.82808,59500000.0
2006-06-22 23:43:00,1.82815,1.82822,1.82815,1.8282,104099998.0
2006-06-22 23:44:00,1.82808,1.82818,1.82801,1.82811,70000001.0
2006-06-22 23:45:00,1.82817,1.82817,1.82797,1.8281,34500000.0
2006-06-22 23:46:00,1.82816,1.82816,1.82803,1.82803,68999999.0
2006-06-22 23:47:00,1.82803,1.82808,1.82788,1.82797,46800000.0
2006-06-22 23:48:00,1.8279,1.82795,1.8279,1.8279,53600000.0
2006-06-22 23:49:00,1.82798,1.82798,1.82782,1.82782,79300000.0
2006-06-22 23:50:00,1.82782,1.82793,1.82782,1.82788,19000000.0
2006-06-22 23:51:00,1.82788,1.8279,1.82788,1.8279,7100000.0
2006-06-22 23:52:00,1.82787,1.82787,1.82782,1.82782,13100000.0
2006-06-22 23:53:00,1.8278,1.8278,1.8278,1.8278,17900000.0
2006-06-22 23:54:00,1.82785,1.82785,1.82775,1.82775,8700000.0
2006-06-22 23:55:00,1.82787,1.82792,1.82783,1.82783,23300000.0
2006-06-22 23:56:00,1.82779,1.82781,1.82779,1.82781,5300000.0
2006-06-22 23:57:00,1.82775,1.82788,1.82775,1.82781,21800000.0
2006-06-22 23:58:00,1.82785,1.82785,1.8278,1.8278,47899999.0
2006-06-22 23:59:00,1.8278,1.8278,1.82756,1.82771,39900000.0
2006-06-23 00:00:00,1.82766,1.82774,1.82747,1.82774,78000000.0
2006-06-23 00:01:00,1.8278,1.8278,1.8278,1.8278,30400000.0
2006-06-23 00:02:00,1.8278,1.8278,1.8278,1.8278,22600000.0
2006-06-23 00:03:00,1.8278,1.82785,1.82775,1.82785,91499999.0
2006-06-23 00:04:00,1.82775,1.8278,1.82775,1.8278,4800000.0
2006-06-23 00:05:00,1.82773,1.82774,1.82766,1.82766,50099998.0
2006-06-23 00:06:00,1.8276,1.8276,1.8276,1.8276,6200000.0
2006-06-23 00:07:00,1.8275,1.8276,1.8275,1.82755,43400000.0
2006-06-23 00:08:00,1.82766,1.82766,1.82759,1.82759,9700000.0
2006-06-23 00:09:00,1.82767,1.82776,1.82767,1.82767,62400001.0
2006-06-23 00:10:00,1.82777,1.82786,1.82777,1.82777,49000000.0
2006-06-23 00:11:00,1.82773,1.82773,1.82757,1.82763,70900000.0
2006-06-23 00:12:00,1.82754,1.82754,1.82728,1.82728,32800000.0
2006-06-23 00:13:00,1.82713,1.8272,1.82713,1.82715,79399998.0
2006-06-23 00:14:00,1.82715,1.82715,1.8271,1.82715,32800000.0
2006-06-23 00:15:00,1.82715,1.82715,1.82715,1.82715,2800000.0
2006-06-23 00:16:00,1.82717,1.82717,1.82695,1.82697,36000001.0
2006-06-23 00:17:00,1.82701,1.82704,1.82692,1.82704,120700000.0
2006-06-23 00:18:00,1.82703,1.82703,1.82702,1.82702,25900000.0
2006-06-23 00:19:00,1.82702,1.82702,1.82693,1.827,15550000.0
2006-06-23 00:20:00,1.82716,1.82731,1.82716,1.82723,37599999.0
2006-06-23 00:21:00,1.82715,1.82715,1.82715,1.82715,16200000.0
2006-06-23 00:22:00,1.82712,1.8272,1.82712,1.8272,10300000.0
2006-06-23 00:23:00,1.8272,1.8272,1.82711,1.82718,41800000.0
2006-06-23 00:24:00,1.82713,1.8272,1.82713,1.82713,55000000.0
2006-06-23 00:25:00,1.82709,1.82728,1.82709,1.82718,58600001.0
2006-06-23 00:26:00,1.82732,1.82742,1.82732,1.82742,71300000.0
2006-06-23 00:27:00,1.82737,1.8275,1.82737,1.82745,88100000.0
2006-06-23 00:28:00,1.8275,1.8275,1.82735,1.82743,30799999.0
2006-06-23 00:29:00,1.8274,1.82757,1.82738,1.82757,114799999.0
2006-06-23 00:30:00,1.82755,1.82758,1.8275,1.82754,69299999.0
2006-06-23 00:31:00,1.82758,1.82758,1.82749,1.82752,54299998.0
2006-06-23 00:32:00,1.82751,1.82759,1.82751,1.82759,9200000.0
2006-06-23 00:33:00,1.82771,1.82774,1.82771,1.82774,5400000.0
2006-06-23 00:34:00,1.82777,1.82778,1.82773,1.82775,48200000.0
2006-06-23 00:35:00,1.82774,1.82774,1.82768,1.82768,23200000.0
2006-06-23 00:36:00,1.82763,1.82773,1.82763,1.82772,91100000.0
2006-06-23 00:37:00,1.82767,1.82773,1.82763,1.8277,41199999.0
2006-06-23 00:38:00,1.82762,1.82762,1.8276,1.8276,3300000.0
2006-06-23 00:39:00,1.8277,1.8277,1.82765,1.82765,45200000.0
2006-06-23 00:40:00,1.8277,1.8277,1.8277,1.8277,1600000.0
2006-06-23 00:41:00,1.82767,1.82773,1.82764,1.82773,74600000.0
2006-06-23 00:42:00,1.8277,1.82775,1.82763,1.8277,85899998.0
2006-06-23 00:43:00,1.82778,1.82778,1.82775,1.82778,35770001.0
2006-06-23 00:44:00,1.82781,1.82786,1.82772,1.82772,28600000.0
2006-06-23 00:45:00,1.8277,1.82775,1.82768,1.82775,15300000.0
2006-06-23 00:46:00,1.82766,1.82768,1.82758,1.82763,86300002.0
2006-06-23 00:47:00,1.8276,1.82765,1.82757,1.82762,67200000.0
2006-06-23 00:48:00,1.82758,1.82758,1.8275,1.82754,20000000.0
2006-06-23 00:49:00,1.82751,1.82761,1.82751,1.82761,37200000.0
2006-06-23 00:50:00,1.82765,1.82765,1.8276,1.8276,14000000.0
2006-06-23 00:51:00,1.82765,1.82765,1.82765,1.82765,44700001.0
2006-06-23 00:52:00,1.82765,1.82765,1.8276,1.82765,33700000.0
2006-06-23 00:53:00,1.8276,1.82767,1.82755,1.82755,60200000.0
2006-06-23 00:54:00,1.82765,1.82783,1.82765,1.82783,36500000.0
2006-06-23 00:55:00,1.82786,1.82794,1.82786,1.82788,33300000.0
2006-06-23 00:56:00,1.82787,1.82794,1.82784,1.82792,134099999.0
2006-06-23 00:57:00,1.82796,1.828,1.82791,1.82795,17100000.0
2006-06-23 00:58:00,1.8279,1.828,1.82787,1.82788,43700000.0
2006-06-23 00:59:00,1.82792,1.828,1.82785,1.8279,88800000.0
2006-06-23 01:00:00,1.82791,1.82804,1.82791,1.82793,52300000.0
2006-06-23 01:01:00,1.82791,1.82805,1.82791,1.828,56000000.0
2006-06-23 01:02:00,1.82803,1.82817,1.82802,1.82802,49700001.0
2006-06-23 01:03:00,1.82809,1.82809,1.82797,1.82808,62200001.0
2006-06-23 01:04:00,1.82807,1.8281,1.82802,1.82803,50200000.0
2006-06-23 01:05:00,1.8281,1.8281,1.828,1.82805,50100000.0
2006-06-23 01:06:00,1.82801,1.82803,1.82792,1.82792,30500000.0
2006-06-23 01:07:00,1.82792,1.82798,1.8279,1.8279,33400000.0
2006-06-23 01:08:00,1.82797,1.82818,1.82797,1.82813,31600000.0
2006-06-23 01:09:00,1.82805,1.82808,1.828,1.82808,59500000.0
2006-06-23 01:10:00,1.82808,1.82808,1.828,1.82801,8200000.0
2006-06-23 01:11:00,1.828,1.82805,1.8279,1.82798,102699999.0
2006-06-23 01:12:00,1.82794,1.82801,1.82794,1.82794,39299999.0
2006-06-23 01:13:00,1.82798,1.82798,1.82798,1.82798,11600000.0
2006-06-23 01:14:00,1.82796,1.82798,1.82796,1.82796,18200000.0
2006-06-23 01:15:00,1.8279,1.8279,1.8278,1.82786,70100000.0
2006-06-23 01:16:00,1.82788,1.82789,1.82787,1.82789,45399999.0
2006-06-23 01:17:00,1.82793,1.82802,1.82784,1.82784,41900000.0
2006-06-23 01:18:00,1.82785,1.82785,1.8278,1.82785,65699998.0
2006-06-23 01:19:00,1.82778,1.8278,1.82778,1.8278,15700000.0
2006-06-23 01:20:00,1.8278,1.82785,1.8278,1.82785,21900000.0
2006-06-23 01:21:00,1.82775,1.8278,1.82775,1.8278,22000000.0
2006-06-23 01:22:00,1.82772,1.8278,1.82772,1.8278,28700000.0
2006-06-23 01:23:00,1.8278,1.82785,1.8278,1.82785,9900000.0
2006-06-23 01:24:00,1.82783,1.82804,1.82783,1.82801,71900000.0
2006-06-23 01:25:00,1.82797,1.82808,1.82785,1.82801,32400000.0
2006-06-23 01:26:00,1.8281,1.82818,1.8281,1.82813,39400000.0
2006-06-23 01:27:00,1.82805,1.82817,1.82805,1.82815,53800000.0
2006-06-23 01:28:00,1.82803,1.82806,1.8279,1.8279,17400000.0
2006-06-23 01:29:00,1.82805,1.82805,1.82797,1.828,93700001.0
2006-06-23 01:30:00,1.82802,1.82802,1.82786,1.82788,36500000.0
2006-06-23 01:31:00,1.82796,1.82799,1.82787,1.82795,84900000.0
2006-06-23 01:32:00,1.8279,1.82797,1.8279,1.82797,9300000.0
2006-06-23 01:33:00,1.82795,1.82798,1.82788,1.82795,86000002.0
2006-06-23 01:34:00,1.82797,1.82798,1.82791,1.82798,18300000.0
2006-06-23 01:35:00,1.82793,1.82803,1.82793,1.82803,65199999.0
2006-06-23 01:36:00,1.82803,1.82803,1.82794,1.82797,24100001.0
2006-06-23 01:37:00,1.82795,1.82795,1.82788,1.82793,68800001.0
2006-06-23 01:38:00,1.82791,1.82798,1.82786,1.82786,34300001.0
2006-06-23 01:39:00,1.82788,1.82788,1.82781,1.82788,57700000.0
2006-06-23 01:40:00,1.82785,1.82785,1.82782,1.82782,14700000.0
2006-06-23 01:41:00,1.82785,1.82785,1.82773,1.8278,78699999.0
2006-06-23 01:42:00,1.8278,1.82785,1.82775,1.8278,21200000.0
2006-06-23 01:43:00,1.8278,1.82785,1.8278,1.82785,28900000.0
2006-06-23 01:44:00,1.82778,1.8278,1.82778,1.8278,19400000.0
2006-06-23 01:45:00,1.82783,1.82783,1.82772,1.82772,30100000.0
2006-06-23 01:46:00,1.8278,1.82782,1.82772,1.82772,30000000.0
2006-06-23 01:47:00,1.82779,1.82788,1.82779,1.8278,58499999.0
2006-06-23 01:48:00,1.8278,1.8278,1.8277,1.82777,42500000.0
2006-06-23 01:49:00,1.82776,1.82786,1.82773,1.82773,18900000.0
2006-06-23 01:50:00,1.82775,1.82775,1.82765,1.82765,10800000.0
2006-06-23 01:51:00,1.82772,1.8278,1.82772,1.82772,64600000.0
2006-06-23 01:52:00,1.82769,1.82772,1.82765,1.82766,41800000.0
2006-06-23 01:53:00,1.82765,1.8277,1.82765,1.8277,2000000.0
2006-06-23 01:54:00,1.8276,1.8277,1.8276,1.82765,39300001.0
2006-06-23 01:55:00,1.82765,1.8277,1.82765,1.82765,19600000.0
2006-06-23 01:56:00,1.82765,1.82765,1.8276,1.82765,58300000.0
2006-06-23 01:57:00,1.82765,1.8277,1.82765,1.8277,53799999.0
2006-06-23 01:58:00,1.8277,1.82775,1.82745,1.8277,29500000.0
2006-06-23 01:59:00,1.8277,1.8277,1.82768,1.8277,33800000.0
2006-06-23 02:00:00,1.82779,1.82795,1.82779,1.82795,49499999.0
2006-06-23 02:01:00,1.82789,1.82789,1.82785,1.82785,84399999.0
2006-06-23 02:02:00,1.82781,1.82782,1.82779,1.82779,17100000.0
2006-06-23 02:03:00,1.82779,1.82782,1.82769,1.82782,70400001.0
2006-06-23 02:04:00,1.82775,1.8278,1.82772,1.82772,48100000.0
2006-06-23 02:05:00,1.8276,1.82763,1.82756,1.82757,33500001.0
2006-06-23 02:06:00,1.82759,1.82759,1.8275,1.82756,33300000.0
2006-06-23 02:07:00,1.82755,1.82755,1.82755,1.82755,1600000.0
2006-06-23 02:08:00,1.82747,1.82755,1.82747,1.82753,41200000.0
2006-06-23 02:09:00,1.82753,1.82753,1.8275,1.8275,2900000.0
2006-06-23 02:10:00,1.82764,1.82775,1.82763,1.82765,81399998.0
2006-06-23 02:11:00,1.82773,1.82773,1.8276,1.8277,84500002.0
2006-06-23 02:12:00,1.82763,1.82774,1.82762,1.82762,33300000.0
2006-06-23 02:13:00,1.82767,1.82776,1.82766,1.82768,91199999.0
2006-06-23 02:14:00,1.82772,1.82777,1.8277,1.82773,102200001.0
2006-06-23 02:15:00,1.82783,1.8279,1.82779,1.82787,55300000.0
2006-06-23 02:16:00,1.82788,1.82788,1.82786,1.82786,42100000.0
2006-06-23 02:17:00,1.82787,1.82787,1.8278,1.8278,40800002.0
2006-06-23 02:18:00,1.82782,1.82795,1.82781,1.82795,93599998.0
2006-06-23 02:19:00,1.82791,1.82798,1.82785,1.82792,58099999.0
2006-06-23 02:20:00,1.82791,1.82795,1.82782,1.82795,71900002.0
2006-06-23 02:21:00,1.8279,1.82795,1.82785,1.82793,58100000.0
2006-06-23 02:22:00,1.82785,1.82806,1.82785,1.82797,72999999.0
2006-06-23 02:23:00,1.82803,1.8282,1.82803,1.8282,46100000.0
2006-06-23 02:24:00,1.82818,1.82821,1.82815,1.82818,35600000.0
2006-06-23 02:25:00,1.82814,1.82833,1.82814,1.82828,73000002.0
2006-06-23 02:26:00,1.82832,1.82842,1.82822,1.82838,57200001.0
2006-06-23 02:27:00,1.82835,1.82845,1.82835,1.82845,107900000.0
2006-06-23 02:28:00,1.82841,1.82863,1.82841,1.82858,56399999.0
2006-06-23 02:29:00,1.82849,1.82853,1.8284,1.82853,71399998.0
2006-06-23 02:30:00,1.8285,1.82855,1.82848,1.8285,56600000.0
2006-06-23 02:31:00,1.8286,1.82866,1.8283,1.82852,108349999.0
2006-06-23 02:32:00,1.82849,1.82856,1.82844,1.82856,82300000.0
2006-06-23 02:33:00,1.82857,1.82861,1.82846,1.82861,96199998.0
2006-06-23 02:34:00,1.82855,1.82862,1.8285,1.8285,58500001.0
2006-06-23 02:35:00,1.82849,1.82853,1.82849,1.82853,38700000.0
2006-06-23 02:36:00,1.82855,1.8286,1.82853,1.82855,77999996.0
2006-06-23 02:37:00,1.82858,1.82858,1.82843,1.82856,48400000.0
2006-06-23 02:38:00,1.82851,1.82861,1.82851,1.8286,32200000.0
2006-06-23 02:39:00,1.8286,1.8286,1.82852,1.8286,63800000.0
2006-06-23 02:40:00,1.82855,1.82855,1.82855,1.82855,44300000.0
2006-06-23 02:41:00,1.82857,1.82867,1.82857,1.82864,58000001.0
2006-06-23 02:42:00,1.82866,1.82868,1.82856,1.82868,51000000.0
2006-06-23 02:43:00,1.82865,1.82868,1.82862,1.82862,31000000.0
2006-06-23 02:44:00,1.82859,1.82869,1.82857,1.82865,148069998.0
2006-06-23 02:45:00,1.82862,1.82864,1.8286,1.8286,11600000.0
2006-06-23 02:46:00,1.82863,1.82873,1.82863,1.82865,76600001.0
2006-06-23 02:47:00,1.82868,1.82868,1.82861,1.82861,26500001.0
2006-06-23 02:48:00,1.8287,1.8287,1.82868,1.82868,34699999.0
2006-06-23 02:49:00,1.82875,1.82936,1.82875,1.82899,51900000.0
2006-06-23 02:50:00,1.8289,1.82919,1.82889,1.82917,37300000.0
2006-06-23 02:51:00,1.82912,1.82927,1.82912,1.82925,80500000.0
2006-06-23 02:52:00,1.82919,1.82919,1.82913,1.82913,52600000.0
2006-06-23 02:53:00,1.82914,1.82923,1.82914,1.82923,13000000.0
2006-06-23 02:54:00,1.82922,1.82923,1.82914,1.8292,89300001.0
2006-06-23 02:55:00,1.82918,1.82921,1.82881,1.82884,81900000.0
2006-06-23 02:56:00,1.82892,1.82892,1.82876,1.82885,133800001.0
2006-06-23 02:57:00,1.82892,1.82897,1.82887,1.82888,103500000.0
2006-06-23 02:58:00,1.8289,1.8289,1.82876,1.82876,31000000.0
2006-06-23 02:59:00,1.82867,1.82867,1.82857,1.82863,49900000.0
2006-06-23 03:00:00,1.82874,1.82882,1.82874,1.82878,108900000.0
2006-06-23 03:01:00,1.8289,1.82905,1.82889,1.82889,54399999.0
2006-06-23 03:02:00,1.82879,1.82893,1.82879,1.82881,58200000.0
2006-06-23 03:03:00,1.82889,1.82889,1.82876,1.82883,42800000.0
2006-06-23 03:04:00,1.82886,1.82888,1.82883,1.82888,64600001.0
2006-06-23 03:05:00,1.82882,1.8289,1.82882,1.82885,44800000.0
2006-06-23 03:06:00,1.82883,1.82896,1.82882,1.82882,66369998.0
2006-06-23 03:07:00,1.82883,1.82886,1.82873,1.8288,39900000.0
2006-06-23 03:08:00,1.82883,1.8289,1.82862,1.82865,97399998.0
2006-06-23 03:09:00,1.82858,1.82858,1.82803,1.8281,117299997.0
2006-06-23 03:10:00,1.82816,1.82816,1.82785,1.82786,59400000.0
2006-06-23 03:11:00,1.82785,1.82785,1.82764,1.8277,75000000.0
2006-06-23 03:12:00,1.82772,1.82781,1.82755,1.82757,36500000.0
2006-06-23 03:13:00,1.82765,1.82765,1.8275,1.82752,57400000.0
2006-06-23 03:14:00,1.82759,1.82766,1.82759,1.82762,25900000.0
2006-06-23 03:15:00,1.82764,1.82768,1.82759,1.82765,27800000.0
2006-06-23 03:16:00,1.8277,1.8278,1.8277,1.8278,16500000.0
2006-06-23 03:17:00,1.82782,1.82802,1.82782,1.82802,67400000.0
2006-06-23 03:18:00,1.82805,1.82819,1.82805,1.82817,59499998.0
2006-06-23 03:19:00,1.82815,1.82835,1.82809,1.8282,31100000.0
2006-06-23 03:20:00,1.82816,1.82825,1.82812,1.82812,57100000.0
2006-06-23 03:21:00,1.82802,1.82807,1.82796,1.82796,94700001.0
2006-06-23 03:22:00,1.828,1.82811,1.82796,1.828,45000000.0
2006-06-23 03:23:00,1.82805,1.82809,1.82795,1.82807,64900002.0
2006-06-23 03:24:00,1.828,1.82805,1.828,1.82805,9200000.0
2006-06-23 03:25:00,1.828,1.82805,1.82797,1.828,45300000.0
2006-06-23 03:26:00,1.82798,1.82805,1.82798,1.82805,66300000.0
2006-06-23 03:27:00,1.82796,1.82796,1.82762,1.82787,32199999.0
2006-06-23 03:28:00,1.82785,1.82791,1.8277,1.8277,83900000.0
2006-06-23 03:29:00,1.82784,1.82786,1.82784,1.82786,8100000.0
2006-06-23 03:30:00,1.82802,1.82802,1.82798,1.82798,21600001.0
2006-06-23 03:31:00,1.82799,1.82809,1.82768,1.8277,53100000.0
2006-06-23 03:32:00,1.8276,1.8276,1.8275,1.82756,24600000.0
2006-06-23 03:33:00,1.8275,1.82751,1.8275,1.82751,20500000.0
2006-06-23 03:34:00,1.82755,1.82755,1.8275,1.8275,12300000.0
2006-06-23 03:35:00,1.82757,1.82766,1.82757,1.82765,57700001.0
2006-06-23 03:36:00,1.82755,1.82758,1.82752,1.82752,77099999.0
2006-06-23 03:37:00,1.8275,1.82754,1.82739,1.82746,100500000.0
2006-06-23 03:38:00,1.82736,1.82736,1.82716,1.82716,50399999.0
2006-06-23 03:39:00,1.82714,1.8273,1.82711,1.82711,49900000.0
2006-06-23 03:40:00,1.82703,1.82703,1.82694,1.82703,64000000.0
2006-06-23 03:41:00,1.82695,1.82704,1.82695,1.827,40100000.0
2006-06-23 03:42:00,1.827,1.82724,1.827,1.8272,84200000.0
2006-06-23 03:43:00,1.82723,1.82726,1.8271,1.8272,38200000.0
2006-06-23 03:44:00,1.8272,1.82722,1.82708,1.82722,43800000.0
2006-06-23 03:45:00,1.82718,1.82724,1.82716,1.82721,51300000.0
2006-06-23 03:46:00,1.82715,1.82726,1.82715,1.82715,50400001.0
2006-06-23 03:47:00,1.82724,1.82738,1.82724,1.8273,69300001.0
2006-06-23 03:48:00,1.82725,1.8273,1.8272,1.8273,50400000.0
2006-06-23 03:49:00,1.82726,1.82737,1.82725,1.82737,13600000.0
2006-06-23 03:50:00,1.82735,1.82735,1.82733,1.82733,8400000.0
2006-06-23 03:51:00,1.82735,1.8274,1.82735,1.82735,109500001.0
2006-06-23 03:52:00,1.82738,1.82738,1.82728,1.82738,42300000.0
2006-06-23 03:53:00,1.82735,1.82741,1.82734,1.82737,82700000.0
2006-06-23 03:54:00,1.8273,1.8273,1.82703,1.82703,50400000.0
2006-06-23 03:55:00,1.82707,1.82715,1.82706,1.82709,27300000.0
2006-06-23 03:56:00,1.82702,1.82702,1.82689,1.827,60500000.0
2006-06-23 03:57:00,1.82696,1.82717,1.82696,1.82717,44200000.0
2006-06-23 03:58:00,1.82716,1.82739,1.82706,1.82726,59000000.0
2006-06-23 03:59:00,1.8271,1.82721,1.82709,1.82721,15900000.0
2006-06-23 04:00:00,1.8272,1.8272,1.8272,1.8272,7800000.0
2006-06-23 04:01:00,1.82716,1.82729,1.82716,1.82717,104900001.0
2006-06-23 04:02:00,1.8272,1.8272,1.8272,1.8272,1900000.0
2006-06-23 04:03:00,1.82717,1.8273,1.82717,1.8273,44400000.0
2006-06-23 04:04:00,1.82736,1.82737,1.82729,1.82737,62000000.0
2006-06-23 04:05:00,1.82735,1.82752,1.82735,1.82745,51400000.0
2006-06-23 04:06:00,1.82745,1.82779,1.82745,1.82775,58900000.0
2006-06-23 04:07:00,1.82775,1.8278,1.82768,1.82768,87200001.0
2006-06-23 04:08:00,1.8278,1.82785,1.82773,1.82785,48299999.0
2006-06-23 04:09:00,1.82785,1.82785,1.82778,1.8278,61800000.0
2006-06-23 04:10:00,1.82775,1.8278,1.82775,1.8278,9400000.0
2006-06-23 04:11:00,1.82783,1.82783,1.82775,1.82775,83700001.0
2006-06-23 04:12:00,1.82773,1.82779,1.82773,1.82774,60000000.0
2006-06-23 04:13:00,1.82783,1.82791,1.82776,1.82776,51200000.0
2006-06-23 04:14:00,1.8278,1.82785,1.8277,1.8277,42300000.0
2006-06-23 04:15:00,1.8278,1.82785,1.82777,1.82785,54600000.0
2006-06-23 04:16:00,1.82781,1.8279,1.82781,1.82789,79700000.0
2006-06-23 04:17:00,1.82786,1.82796,1.82786,1.8279,55700000.0
2006-06-23 04:18:00,1.82795,1.828,1.82795,1.82798,26299999.0
2006-06-23 04:19:00,1.82801,1.82801,1.82794,1.82794,25799999.0
2006-06-23 04:20:00,1.82786,1.82798,1.82786,1.82787,27900000.0
2006-06-23 04:21:00,1.82797,1.82807,1.82797,1.828,45100000.0
2006-06-23 04:22:00,1.82793,1.82816,1.8279,1.82816,94899999.0
2006-06-23 04:23:00,1.82821,1.82825,1.82811,1.82825,28500000.0
2006-06-23 04:24:00,1.8282,1.8282,1.82787,1.82787,32600000.0
2006-06-23 04:25:00,1.82785,1.82802,1.82784,1.82784,120000000.0
2006-06-23 04:26:00,1.82788,1.82792,1.82781,1.82781,111200001.0
2006-06-23 04:27:00,1.82785,1.82785,1.82777,1.82785,71700001.0
2006-06-23 04:28:00,1.82778,1.82784,1.82776,1.82781,67600000.0
2006-06-23 04:29:00,1.8278,1.82782,1.82773,1.8278,48900000.0
2006-06-23 04:30:00,1.82782,1.82789,1.82782,1.82789,23400000.0
2006-06-23 04:31:00,1.82776,1.82782,1.82776,1.82776,44900000.0
2006-06-23 04:32:00,1.8277,1.8277,1.8277,1.8277,6800000.0
2006-06-23 04:33:00,1.82779,1.82791,1.82768,1.82768,69899999.0
2006-06-23 04:34:00,1.82781,1.82786,1.82772,1.82786,17200000.0
2006-06-23 04:35:00,1.82783,1.82789,1.8277,1.82785,74500000.0
2006-06-23 04:36:00,1.8278,1.82788,1.82775,1.82785,42300001.0
2006-06-23 04:37:00,1.82785,1.82785,1.82775,1.8278,68200000.0
2006-06-23 04:38:00,1.8278,1.82785,1.8278,1.82785,14300000.0
2006-06-23 04:39:00,1.82785,1.82785,1.8278,1.8278,9400000.0
2006-06-23 04:40:00,1.82781,1.82783,1.82778,1.82778,37600000.0
2006-06-23 04:41:00,1.8278,1.82785,1.8278,1.82785,17500000.0
2006-06-23 04:42:00,1.8278,1.82785,1.82778,1.82778,66599999.0
2006-06-23 04:43:00,1.82777,1.82785,1.82777,1.82785,80800001.0
2006-06-23 04:44:00,1.8278,1.82783,1.8277,1.8277,34400000.0
2006-06-23 04:45:00,1.82775,1.82775,1.8277,1.8277,33300000.0
2006-06-23 04:46:00,1.82774,1.828,1.82774,1.828,19000000.0
2006-06-23 04:47:00,1.82808,1.82816,1.82808,1.82813,70000000.0
2006-06-23 04:48:00,1.8282,1.8282,1.8282,1.8282,43499999.0
2006-06-23 04:49:00,1.82812,1.82817,1.82812,1.82817,13100000.0
2006-06-23 04:50:00,1.82818,1.8282,1.8281,1.8281,18300000.0
2006-06-23 04:51:00,1.82813,1.8282,1.82813,1.82813,30700000.0
2006-06-23 04:52:00,1.82818,1.82818,1.82817,1.82817,4200000.0
2006-06-23 04:53:00,1.8282,1.82835,1.8282,1.82831,41700001.0
2006-06-23 04:54:00,1.82836,1.82838,1.82833,1.82838,66800000.0
2006-06-23 04:55:00,1.82828,1.82843,1.82828,1.82839,63500001.0
2006-06-23 04:56:00,1.82837,1.82837,1.82824,1.8283,74000000.0
2006-06-23 04:57:00,1.82832,1.82835,1.82828,1.82835,57700001.0
2006-06-23 04:58:00,1.82825,1.82837,1.82825,1.8283,54400000.0
2006-06-23 04:59:00,1.8283,1.82832,1.8283,1.82832,48300001.0
2006-06-23 05:00:00,1.8283,1.8283,1.82825,1.82825,18700000.0
2006-06-23 05:01:00,1.82822,1.8283,1.82822,1.8283,21500000.0
2006-06-23 05:02:00,1.8283,1.82838,1.8283,1.82838,47499999.0
2006-06-23 05:03:00,1.82832,1.82835,1.82832,1.82835,18000000.0
2006-06-23 05:04:00,1.82841,1.82844,1.82841,1.82844,12300000.0
2006-06-23 05:05:00,1.82855,1.82855,1.82855,1.82855,7700000.0
2006-06-23 05:06:00,1.82852,1.82872,1.82852,1.82871,86800000.0
2006-06-23 05:07:00,1.82867,1.82876,1.82861,1.82876,7000000.0
2006-06-23 05:08:00,1.8288,1.8288,1.8288,1.8288,13700000.0
2006-06-23 05:09:00,1.82869,1.8287,1.82861,1.82869,54700000.0
2006-06-23 05:10:00,1.82869,1.82872,1.82859,1.82863,77200001.0
2006-06-23 05:11:00,1.82869,1.82869,1.82852,1.82857,40600000.0
2006-06-23 05:12:00,1.82866,1.82879,1.82859,1.82859,97600001.0
2006-06-23 05:13:00,1.82852,1.82857,1.82849,1.8285,107099999.0
2006-06-23 05:14:00,1.82851,1.82864,1.82851,1.82855,110699999.0
2006-06-23 05:15:00,1.82858,1.8286,1.8285,1.82855,47400001.0
2006-06-23 05:16:00,1.82852,1.82862,1.8285,1.82859,52100000.0
2006-06-23 05:17:00,1.82867,1.82867,1.82858,1.82858,24500000.0
2006-06-23 05:18:00,1.82856,1.82862,1.82853,1.82857,46199999.0
2006-06-23 05:19:00,1.82849,1.82854,1.82846,1.82846,41500000.0
2006-06-23 05:20:00,1.82837,1.82845,1.82837,1.8284,56500000.0
2006-06-23 05:21:00,1.82846,1.82858,1.82846,1.82846,43899999.0
2006-06-23 05:22:00,1.82848,1.82863,1.82845,1.82863,50900000.0
2006-06-23 05:23:00,1.82866,1.82866,1.8286,1.8286,73699999.0
2006-06-23 05:24:00,1.82851,1.82858,1.82843,1.82843,117200000.0
2006-06-23 05:25:00,1.82852,1.82857,1.82852,1.82857,32000000.0
2006-06-23 05:26:00,1.8285,1.82855,1.82848,1.82852,97600001.0
2006-06-23 05:27:00,1.82851,1.82851,1.82844,1.82844,9200000.0
2006-06-23 05:28:00,1.82845,1.82845,1.82838,1.82838,47700000.0
2006-06-23 05:29:00,1.8284,1.8284,1.82835,1.8284,40899999.0
2006-06-23 05:30:00,1.8284,1.82845,1.8284,1.82845,45500001.0
2006-06-23 05:31:00,1.8284,1.8284,1.82835,1.82835,60100000.0
2006-06-23 05:32:00,1.82841,1.82846,1.82841,1.82842,55600000.0
2006-06-23 05:33:00,1.82844,1.82849,1.8284,1.82849,91499998.0
2006-06-23 05:34:00,1.82851,1.82852,1.82819,1.82847,62700000.0
2006-06-23 05:35:00,1.82833,1.82833,1.82798,1.82799,37700000.0
2006-06-23 05:36:00,1.82809,1.82812,1.82797,1.82808,57300000.0
2006-06-23 05:37:00,1.82802,1.82813,1.828,1.828,29000000.0
2006-06-23 05:38:00,1.82808,1.82808,1.82803,1.82803,25000001.0
2006-06-23 05:39:00,1.828,1.828,1.82797,1.82797,48400000.0
2006-06-23 05:40:00,1.82807,1.82812,1.82796,1.82802,88100001.0
2006-06-23 05:41:00,1.828,1.82805,1.82795,1.82795,71600000.0
2006-06-23 05:42:00,1.82803,1.82807,1.82803,1.82807,39599999.0
2006-06-23 05:43:00,1.82803,1.82808,1.82802,1.82806,64000000.0
2006-06-23 05:44:00,1.82808,1.82808,1.82798,1.82798,28350000.0
2006-06-23 05:45:00,1.82803,1.82803,1.82803,1.82803,29500000.0
2006-06-23 05:46:00,1.82795,1.828,1.82795,1.828,13300000.0
2006-06-23 05:47:00,1.828,1.82808,1.828,1.82808,57300001.0
2006-06-23 05:48:00,1.82824,1.82847,1.82824,1.82832,16600000.0
2006-06-23 05:49:00,1.82815,1.82832,1.82815,1.82832,61599999.0
2006-06-23 05:50:00,1.82828,1.82829,1.82828,1.82829,12800000.0
2006-06-23 05:51:00,1.8282,1.82828,1.8282,1.82825,47800001.0
2006-06-23 05:52:00,1.8282,1.82832,1.8282,1.82832,38700000.0
2006-06-23 05:53:00,1.8283,1.82835,1.82825,1.82832,95999999.0
2006-06-23 05:54:00,1.82835,1.82837,1.8282,1.82835,69900000.0
2006-06-23 05:55:00,1.82828,1.82833,1.82827,1.82829,61299999.0
2006-06-23 05:56:00,1.82822,1.8283,1.82822,1.82825,47400001.0
2006-06-23 05:57:00,1.8283,1.8283,1.82825,1.8283,36200000.0
2006-06-23 05:58:00,1.8283,1.8283,1.8282,1.82825,51100000.0
2006-06-23 05:59:00,1.82823,1.82831,1.82822,1.82825,129800001.0
2006-06-23 06:00:00,1.8283,1.8283,1.8282,1.82822,75899999.0
2006-06-23 06:01:00,1.82826,1.82826,1.82814,1.82816,80300001.0
2006-06-23 06:02:00,1.8282,1.8282,1.82815,1.8282,21400000.0
2006-06-23 06:03:00,1.82826,1.82826,1.82803,1.82812,56700000.0
2006-06-23 06:04:00,1.82805,1.82808,1.82799,1.82799,36700000.0
2006-06-23 06:05:00,1.82804,1.82806,1.828,1.828,34800000.0
2006-06-23 06:06:00,1.82797,1.82818,1.82797,1.82804,48100001.0
2006-06-23 06:07:00,1.828,1.82805,1.82795,1.828,23700000.0
2006-06-23 06:08:00,1.8281,1.82825,1.8281,1.82825,39500000.0
2006-06-23 06:09:00,1.82814,1.82819,1.8281,1.8281,62100001.0
2006-06-23 06:10:00,1.8281,1.82815,1.82805,1.82815,43400000.0
2006-06-23 06:11:00,1.82815,1.82815,1.8281,1.8281,45800000.0
2006-06-23 06:12:00,1.82815,1.82815,1.82808,1.8281,62000000.0
2006-06-23 06:13:00,1.82808,1.82811,1.82802,1.82802,16900000.0
2006-06-23 06:14:00,1.82808,1.82812,1.82808,1.82808,62000000.0
2006-06-23 06:15:00,1.82817,1.82821,1.82806,1.82817,19200000.0
2006-06-23 06:16:00,1.8281,1.82815,1.82803,1.82803,102800000.0
2006-06-23 06:17:00,1.8281,1.82815,1.82805,1.8281,49800000.0
2006-06-23 06:18:00,1.8281,1.82815,1.8281,1.82815,40500000.0
2006-06-23 06:19:00,1.82804,1.82804,1.82804,1.82804,12700000.0
2006-06-23 06:20:00,1.82799,1.8281,1.82799,1.8281,20500000.0
2006-06-23 06:21:00,1.8281,1.82817,1.8281,1.8281,28500000.0
2006-06-23 06:22:00,1.82808,1.82813,1.82808,1.82808,72600000.0
2006-06-23 06:23:00,1.82808,1.82808,1.82797,1.828,34100000.0
2006-06-23 06:24:00,1.82807,1.82811,1.82803,1.8281,77500000.0
2006-06-23 06:25:00,1.82805,1.82822,1.82805,1.82806,35500000.0
2006-06-23 06:26:00,1.82802,1.8281,1.82802,1.8281,53000001.0
2006-06-23 06:27:00,1.82805,1.82813,1.82802,1.82813,7900000.0
2006-06-23 06:28:00,1.82805,1.82813,1.82805,1.82805,50900000.0
2006-06-23 06:29:00,1.82812,1.82812,1.82812,1.82812,21900000.0
2006-06-23 06:30:00,1.82806,1.82812,1.82805,1.82805,47300001.0
2006-06-23 06:31:00,1.82813,1.82822,1.82808,1.82808,57000000.0
2006-06-23 06:32:00,1.82812,1.82822,1.82812,1.82813,70300000.0
2006-06-23 06:33:00,1.82816,1.82822,1.82811,1.82811,31800000.0
2006-06-23 06:34:00,1.82805,1.82818,1.82805,1.82817,23500000.0
2006-06-23 06:35:00,1.82813,1.82817,1.82813,1.82815,56500000.0
2006-06-23 06:36:00,1.82822,1.82822,1.82812,1.82818,48000000.0
2006-06-23 06:37:00,1.82829,1.82847,1.82829,1.82837,49600000.0
2006-06-23 06:38:00,1.82848,1.82852,1.82848,1.82852,10400000.0
2006-06-23 06:39:00,1.82848,1.82863,1.82848,1.82863,45800000.0
2006-06-23 06:40:00,1.82858,1.82858,1.82849,1.82849,15500000.0
2006-06-23 06:41:00,1.82849,1.82886,1.82847,1.82886,68599999.0
2006-06-23 06:42:00,1.82894,1.82898,1.82881,1.82883,36800000.0
2006-06-23 06:43:00,1.82866,1.82866,1.82858,1.8286,56200001.0
2006-06-23 06:44:00,1.82862,1.82878,1.82855,1.82865,171400000.0
2006-06-23 06:45:00,1.82868,1.8287,1.82858,1.82858,71599999.0
2006-06-23 06:46:00,1.82858,1.82858,1.82847,1.82856,55500000.0
2006-06-23 06:47:00,1.82854,1.8286,1.82847,1.82847,65000000.0
2006-06-23 06:48:00,1.82857,1.82857,1.82838,1.82853,125100002.0
2006-06-23 06:49:00,1.82852,1.82852,1.82836,1.82836,50800000.0
2006-06-23 06:50:00,1.82839,1.82839,1.82831,1.82831,55300001.0
2006-06-23 06:51:00,1.82835,1.82842,1.8283,1.82835,74800000.0
2006-06-23 06:52:00,1.82837,1.82843,1.82814,1.82814,28300000.0
2006-06-23 06:53:00,1.82848,1.82856,1.82848,1.82849,31900000.0
2006-06-23 06:54:00,1.82854,1.82877,1.82854,1.82877,63800000.0
2006-06-23 06:55:00,1.82875,1.82876,1.82865,1.82876,80700001.0
2006-06-23 06:56:00,1.82879,1.82899,1.82873,1.82873,80100000.0
2006-06-23 06:57:00,1.82871,1.82883,1.82871,1.82883,51600001.0
2006-06-23 06:58:00,1.8288,1.82885,1.82863,1.82871,53100000.0
2006-06-23 06:59:00,1.82865,1.82868,1.82855,1.82855,23600000.0
2006-06-23 07:00:00,1.8287,1.8287,1.82863,1.82863,27300000.0
2006-06-23 07:01:00,1.82866,1.82878,1.82862,1.82866,68299999.0
2006-06-23 07:02:00,1.8287,1.82875,1.8287,1.82875,51500000.0
2006-06-23 07:03:00,1.8287,1.82876,1.8287,1.8287,81300002.0
2006-06-23 07:04:00,1.82875,1.82875,1.8287,1.8287,15400000.0
2006-06-23 07:05:00,1.82868,1.82874,1.82868,1.82868,11100000.0
2006-06-23 07:06:00,1.82868,1.82868,1.82863,1.82863,18400000.0
2006-06-23 07:07:00,1.82874,1.82874,1.82868,1.8287,67100001.0
2006-06-23 07:08:00,1.82874,1.82874,1.8286,1.82867,23700000.0
2006-06-23 07:09:00,1.8286,1.82865,1.82853,1.82865,46400000.0
2006-06-23 07:10:00,1.82863,1.82869,1.8286,1.82865,70300000.0
2006-06-23 07:11:00,1.82864,1.82866,1.82864,1.82866,59000000.0
2006-06-23 07:12:00,1.82872,1.82872,1.8287,1.8287,3900000.0
2006-06-23 07:13:00,1.82875,1.82875,1.82865,1.82867,95699999.0
2006-06-23 07:14:00,1.82865,1.82871,1.82862,1.8287,69899999.0
2006-06-23 07:15:00,1.82875,1.82875,1.82854,1.82874,61700000.0
2006-06-23 07:16:00,1.82867,1.82875,1.82864,1.82872,52100000.0
2006-06-23 07:17:00,1.82873,1.82877,1.82866,1.82877,60800001.0
2006-06-23 07:18:00,1.82872,1.82872,1.82867,1.82867,20100000.0
2006-06-23 07:19:00,1.82863,1.82867,1.82857,1.82857,60600001.0
2006-06-23 07:20:00,1.8286,1.82869,1.82846,1.82856,48000000.0
2006-06-23 07:21:00,1.8285,1.82855,1.82848,1.8285,53700000.0
2006-06-23 07:22:00,1.82842,1.8285,1.82842,1.8285,88699998.0
2006-06-23 07:23:00,1.8285,1.8285,1.82845,1.82845,20400000.0
2006-06-23 07:24:00,1.82845,1.8285,1.8284,1.82845,42100000.0
2006-06-23 07:25:00,1.82846,1.82856,1.82841,1.8285,28100000.0
2006-06-23 07:26:00,1.8285,1.82855,1.8285,1.82855,82500001.0
2006-06-23 07:27:00,1.82842,1.82849,1.82839,1.82839,76900001.0
2006-06-23 07:28:00,1.82834,1.82834,1.82834,1.82834,10000000.0
2006-06-23 07:29:00,1.82835,1.82835,1.82835,1.82835,44000000.0
2006-06-23 07:30:00,1.82835,1.82835,1.8283,1.8283,23200000.0
2006-06-23 07:31:00,1.82829,1.8284,1.82827,1.82839,23300000.0
2006-06-23 07:32:00,1.82846,1.82858,1.82846,1.8285,45700000.0
2006-06-23 07:33:00,1.82857,1.82864,1.82854,1.82864,65700001.0
2006-06-23 07:34:00,1.8286,1.82863,1.82855,1.82859,76800000.0
2006-06-23 07:35:00,1.82865,1.82868,1.82855,1.8286,107000000.0
2006-06-23 07:36:00,1.82869,1.82878,1.82869,1.82878,81100000.0
2006-06-23 07:37:00,1.82926,1.8294,1.82905,1.82918,86699999.0
2006-06-23 07:38:00,1.82926,1.8293,1.8292,1.82921,33700000.0
2006-06-23 07:39:00,1.82917,1.82917,1.82913,1.82913,7900000.0
2006-06-23 07:40:00,1.82906,1.82913,1.829,1.82913,40700000.0
2006-06-23 07:41:00,1.82914,1.82914,1.82901,1.82901,19800000.0
2006-06-23 07:42:00,1.82892,1.82902,1.82892,1.82893,27300000.0
2006-06-23 07:43:00,1.82908,1.82908,1.829,1.829,114700001.0
2006-06-23 07:44:00,1.829,1.82908,1.82898,1.82908,32600000.0
2006-06-23 07:45:00,1.82905,1.82908,1.829,1.829,37700000.0
2006-06-23 07:46:00,1.82898,1.82902,1.82897,1.829,77100001.0
2006-06-23 07:47:00,1.82901,1.82904,1.82901,1.82904,15600000.0
2006-06-23 07:48:00,1.82908,1.82908,1.829,1.829,19599999.0
2006-06-23 07:49:00,1.82903,1.82903,1.82892,1.82897,73500000.0
2006-06-23 07:50:00,1.8289,1.8289,1.82887,1.82887,33500001.0
2006-06-23 07:51:00,1.82883,1.82883,1.82871,1.82871,66300002.0
2006-06-23 07:52:00,1.82882,1.8289,1.82859,1.82859,36100000.0
2006-06-23 07:53:00,1.82835,1.82846,1.82816,1.82816,100600001.0
2006-06-23 07:54:00,1.82825,1.8285,1.82825,1.8285,76400002.0
2006-06-23 07:55:00,1.82847,1.82847,1.82814,1.82818,83099999.0
2006-06-23 07:56:00,1.82835,1.82838,1.82835,1.82838,33200000.0
2006-06-23 07:57:00,1.82843,1.82843,1.82832,1.82833,83099998.0
2006-06-23 07:58:00,1.8285,1.8288,1.8285,1.8288,29500000.0
2006-06-23 07:59:00,1.82871,1.82875,1.8286,1.82875,16400000.0
2006-06-23 08:00:00,1.82888,1.82901,1.82888,1.829,66200000.0
2006-06-23 08:01:00,1.82907,1.8291,1.82898,1.829,32500000.0
2006-06-23 08:02:00,1.82904,1.82908,1.829,1.82904,37400000.0
2006-06-23 08:03:00,1.82905,1.82912,1.82895,1.82895,32400000.0
2006-06-23 08:04:00,1.82896,1.82913,1.82894,1.82913,64200001.0
2006-06-23 08:05:00,1.82919,1.82939,1.8291,1.82928,87799999.0
2006-06-23 08:06:00,1.82931,1.82947,1.82931,1.82947,13700000.0
2006-06-23 08:07:00,1.82948,1.82949,1.82923,1.82923,128500002.0
2006-06-23 08:08:00,1.82927,1.82928,1.82917,1.82928,72100000.0
2006-06-23 08:09:00,1.82925,1.82935,1.82925,1.82935,85999998.0
2006-06-23 08:10:00,1.82933,1.82954,1.82933,1.8295,107500001.0
2006-06-23 08:11:00,1.8296,1.82982,1.8296,1.8298,24600000.0
2006-06-23 08:12:00,1.82983,1.83007,1.82983,1.83007,63900001.0
2006-06-23 08:13:00,1.83008,1.83009,1.83003,1.83003,45400000.0
2006-06-23 08:14:00,1.83019,1.83046,1.83016,1.83046,82300000.0
2006-06-23 08:15:00,1.83065,1.83081,1.83054,1.83081,34600000.0
2006-06-23 08:16:00,1.83069,1.83076,1.83069,1.83076,19599999.0
2006-06-23 08:17:00,1.83076,1.83076,1.83058,1.83062,67200000.0
2006-06-23 08:18:00,1.83056,1.83066,1.83052,1.83053,62400000.0
2006-06-23 08:19:00,1.83045,1.83045,1.83015,1.83015,48500000.0
2006-06-23 08:20:00,1.83012,1.83016,1.83007,1.83007,83500000.0
2006-06-23 08:21:00,1.82995,1.83001,1.82988,1.82993,96399998.0
2006-06-23 08:22:00,1.82997,1.83002,1.82975,1.82975,33000000.0
2006-06-23 08:23:00,1.82977,1.82998,1.82977,1.82986,25900000.0
2006-06-23 08:24:00,1.82998,1.83018,1.82998,1.83015,59800000.0
2006-06-23 08:25:00,1.83002,1.83004,1.82994,1.83004,24300001.0
2006-06-23 08:26:00,1.83004,1.83015,1.83002,1.83007,89100000.0
2006-06-23 08:27:00,1.83006,1.83015,1.82993,1.82993,24000000.0
2006-06-23 08:28:00,1.82986,1.83003,1.82979,1.8298,77300000.0
2006-06-23 08:29:00,1.8298,1.8298,1.8298,1.8298,2800000.0
2006-06-23 08:30:00,1.82983,1.83003,1.82983,1.83001,60600001.0
2006-06-23 08:31:00,1.82994,1.8301,1.82986,1.83,100399999.0
2006-06-23 08:32:00,1.82995,1.83,1.82989,1.83,31000000.0
2006-06-23 08:33:00,1.83007,1.8302,1.83007,1.8302,74399999.0
2006-06-23 08:34:00,1.83023,1.83038,1.83023,1.83033,56799998.0
2006-06-23 08:35:00,1.83038,1.83051,1.83035,1.83051,88100001.0
2006-06-23 08:36:00,1.83058,1.83068,1.83055,1.83062,81399998.0
2006-06-23 08:37:00,1.83052,1.83055,1.83052,1.83055,41900001.0
2006-06-23 08:38:00,1.83061,1.83076,1.83061,1.83072,60999999.0
2006-06-23 08:39:00,1.83079,1.83095,1.83073,1.83095,36100001.0
2006-06-23 08:40:00,1.83093,1.83094,1.83066,1.8308,98499999.0
2006-06-23 08:41:00,1.83084,1.83084,1.83071,1.83071,139999999.0
2006-06-23 08:42:00,1.83073,1.83073,1.83053,1.83062,76100001.0
2006-06-23 08:43:00,1.83061,1.83061,1.83038,1.83038,45000000.0
2006-06-23 08:44:00,1.83039,1.83048,1.83039,1.83047,43800001.0
2006-06-23 08:45:00,1.83056,1.83056,1.83043,1.83055,73700000.0
2006-06-23 08:46:00,1.83061,1.83072,1.83061,1.83072,41200000.0
2006-06-23 08:47:00,1.83077,1.83088,1.83077,1.83088,47800001.0
2006-06-23 08:48:00,1.83093,1.83093,1.83078,1.83078,58300000.0
2006-06-23 08:49:00,1.83078,1.83078,1.83055,1.83057,95800000.0
2006-06-23 08:50:00,1.83052,1.8306,1.83025,1.83025,59800000.0
2006-06-23 08:51:00,1.83016,1.83021,1.82973,1.82973,27300000.0
2006-06-23 08:52:00,1.82958,1.82958,1.82922,1.82922,26400000.0
2006-06-23 08:53:00,1.82907,1.8291,1.82884,1.82884,27000000.0
2006-06-23 08:54:00,1.82884,1.82893,1.82884,1.82889,58000000.0
2006-06-23 08:55:00,1.82869,1.82869,1.82839,1.82843,36800000.0
2006-06-23 08:56:00,1.82843,1.82851,1.82831,1.82851,29400000.0
2006-06-23 08:57:00,1.82869,1.82892,1.82869,1.82891,113099996.0
2006-06-23 08:58:00,1.82883,1.82889,1.8287,1.8287,117100001.0
2006-06-23 08:59:00,1.82873,1.82873,1.82838,1.82838,108500000.0
2006-06-23 09:00:00,1.82847,1.82862,1.82834,1.82853,125599999.0
2006-06-23 09:01:00,1.82876,1.82894,1.8287,1.82887,87500001.0
2006-06-23 09:02:00,1.82888,1.82902,1.82886,1.82888,77300002.0
2006-06-23 09:03:00,1.82878,1.82878,1.82845,1.82853,99299998.0
2006-06-23 09:04:00,1.82845,1.82901,1.82844,1.82896,187800000.0
2006-06-23 09:05:00,1.82901,1.82905,1.82855,1.82863,119800001.0
2006-06-23 09:06:00,1.82858,1.82863,1.82847,1.82863,71400001.0
2006-06-23 09:07:00,1.82868,1.82896,1.82868,1.82887,99200000.0
2006-06-23 09:08:00,1.82891,1.82905,1.82891,1.82901,49899998.0
2006-06-23 09:09:00,1.8291,1.82915,1.82891,1.82905,37300001.0
2006-06-23 09:10:00,1.82908,1.82917,1.82907,1.82917,22500000.0
2006-06-23 09:11:00,1.82906,1.82906,1.82886,1.82887,20100000.0
2006-06-23 09:12:00,1.8289,1.82892,1.8288,1.8289,51500000.0
2006-06-23 09:13:00,1.82879,1.82879,1.8286,1.8286,42400000.0
2006-06-23 09:14:00,1.8286,1.82865,1.82833,1.82865,20300000.0
2006-06-23 09:15:00,1.82831,1.82853,1.82831,1.82853,96800001.0
2006-06-23 09:16:00,1.82837,1.8285,1.82822,1.82822,88700001.0
2006-06-23 09:17:00,1.82804,1.82804,1.82706,1.82707,53800000.0
2006-06-23 09:18:00,1.82689,1.82692,1.82658,1.82658,76100000.0
2006-06-23 09:19:00,1.82643,1.82687,1.82639,1.82687,51800000.0
2006-06-23 09:20:00,1.8267,1.82713,1.82655,1.82713,75099999.0
2006-06-23 09:21:00,1.82729,1.82729,1.82701,1.82703,29400000.0
2006-06-23 09:22:00,1.82744,1.82805,1.82744,1.82797,35200000.0
2006-06-23 09:23:00,1.82775,1.828,1.8277,1.828,64700000.0
2006-06-23 09:24:00,1.82799,1.82799,1.82768,1.82768,70099998.0
2006-06-23 09:25:00,1.8276,1.82772,1.8276,1.82764,70600001.0
2006-06-23 09:26:00,1.82763,1.82766,1.82757,1.82762,85400000.0
2006-06-23 09:27:00,1.82777,1.82792,1.82777,1.82784,15600000.0
2006-06-23 09:28:00,1.82774,1.82781,1.82769,1.8277,57500000.0
2006-06-23 09:29:00,1.82782,1.82785,1.82765,1.8277,27100000.0
2006-06-23 09:30:00,1.82779,1.82811,1.82779,1.82797,104100002.0
2006-06-23 09:31:00,1.82822,1.82866,1.82812,1.82866,134199998.0
2006-06-23 09:32:00,1.82869,1.82869,1.82836,1.82836,45799999.0
2006-06-23 09:33:00,1.82833,1.82833,1.82824,1.82827,75700000.0
2006-06-23 09:34:00,1.82824,1.82835,1.82815,1.82822,103800001.0
2006-06-23 09:35:00,1.82812,1.82855,1.82812,1.82855,94900001.0
2006-06-23 09:36:00,1.82865,1.82882,1.82857,1.82876,74200000.0
2006-06-23 09:37:00,1.82873,1.82881,1.8287,1.8287,79700001.0
2006-06-23 09:38:00,1.82872,1.82872,1.82844,1.82845,62100000.0
2006-06-23 09:39:00,1.82834,1.82837,1.82805,1.82805,71900000.0
2006-06-23 09:40:00,1.82799,1.82804,1.82796,1.82803,104500000.0
2006-06-23 09:41:00,1.82764,1.82764,1.82745,1.82745,39399998.0
2006-06-23 09:42:00,1.82735,1.82738,1.82729,1.82738,22300000.0
2006-06-23 09:43:00,1.82733,1.82733,1.82693,1.82703,77500001.0
2006-06-23 09:44:00,1.82701,1.82702,1.82683,1.8269,97300001.0
2006-06-23 09:45:00,1.82662,1.82662,1.82612,1.82612,76000000.0
2006-06-23 09:46:00,1.82625,1.82646,1.8262,1.82646,52100000.0
2006-06-23 09:47:00,1.82677,1.82737,1.82674,1.82737,96999999.0
2006-06-23 09:48:00,1.82739,1.82739,1.82705,1.82705,42100001.0
2006-06-23 09:49:00,1.82717,1.82741,1.82717,1.82731,72500001.0
2006-06-23 09:50:00,1.82726,1.82726,1.82687,1.82687,39600000.0
2006-06-23 09:51:00,1.82691,1.82691,1.82629,1.82629,45200000.0
2006-06-23 09:52:00,1.8262,1.82636,1.8262,1.82636,76100001.0
2006-06-23 09:53:00,1.82641,1.82654,1.82629,1.82629,35400000.0
2006-06-23 09:54:00,1.8263,1.82642,1.82617,1.82633,46000000.0
2006-06-23 09:55:00,1.82634,1.82713,1.8262,1.82713,64899999.0
2006-06-23 09:56:00,1.8272,1.82735,1.82706,1.82715,108599999.0
2006-06-23 09:57:00,1.82705,1.82705,1.82688,1.82701,35700000.0
2006-06-23 09:58:00,1.82704,1.82704,1.8268,1.82683,55800001.0
2006-06-23 09:59:00,1.82686,1.82704,1.82686,1.827,74099999.0
2006-06-23 10:00:00,1.82702,1.82704,1.82689,1.82697,110299999.0
2006-06-23 10:01:00,1.82677,1.82687,1.82663,1.82674,53100001.0
2006-06-23 10:02:00,1.82673,1.82674,1.82641,1.82641,53400000.0
2006-06-23 10:03:00,1.82643,1.82644,1.82623,1.82623,30000000.0
2006-06-23 10:04:00,1.82648,1.82673,1.8264,1.82673,92300000.0
2006-06-23 10:05:00,1.82673,1.827,1.82673,1.827,56499999.0
2006-06-23 10:06:00,1.82693,1.82693,1.82665,1.82665,20800000.0
2006-06-23 10:07:00,1.82675,1.82688,1.82673,1.82688,105600002.0
2006-06-23 10:08:00,1.82687,1.8269,1.82672,1.82674,54000000.0
2006-06-23 10:09:00,1.82674,1.82681,1.8267,1.82681,37800000.0
2006-06-23 10:10:00,1.82673,1.82673,1.82639,1.82663,97700000.0
2006-06-23 10:11:00,1.82641,1.82641,1.82624,1.82624,6400000.0
2006-06-23 10:12:00,1.82609,1.82627,1.82609,1.82627,28400000.0
2006-06-23 10:13:00,1.82616,1.82616,1.82604,1.82604,37100001.0
2006-06-23 10:14:00,1.82597,1.82615,1.82579,1.8261,33900000.0
2006-06-23 10:15:00,1.82632,1.82633,1.82619,1.82623,67599998.0
2006-06-23 10:16:00,1.82627,1.8264,1.82627,1.82635,45600000.0
2006-06-23 10:17:00,1.82644,1.82695,1.82644,1.82694,64300000.0
2006-06-23 10:18:00,1.82711,1.82714,1.82622,1.82626,43400000.0
2006-06-23 10:19:00,1.82616,1.82646,1.82616,1.82636,132700001.0
2006-06-23 10:20:00,1.82637,1.82652,1.82627,1.82637,66100000.0
2006-06-23 10:21:00,1.82642,1.82661,1.82642,1.82661,91400000.0
2006-06-23 10:22:00,1.82658,1.82658,1.82633,1.82633,33100000.0
2006-06-23 10:23:00,1.82639,1.82656,1.82639,1.82645,106200001.0
2006-06-23 10:24:00,1.82651,1.82651,1.82643,1.82645,72800001.0
2006-06-23 10:25:00,1.82645,1.82662,1.82645,1.82662,37900000.0
2006-06-23 10:26:00,1.82668,1.82673,1.82648,1.82648,64300000.0
2006-06-23 10:27:00,1.82641,1.82643,1.82617,1.8262,63900000.0
2006-06-23 10:28:00,1.82618,1.82635,1.82612,1.82635,54500000.0
2006-06-23 10:29:00,1.82635,1.82644,1.82633,1.82637,27100001.0
2006-06-23 10:30:00,1.82642,1.8266,1.82642,1.8265,107400000.0
2006-06-23 10:31:00,1.82644,1.82667,1.82643,1.82666,76400000.0
2006-06-23 10:32:00,1.82659,1.82691,1.82659,1.82691,96999998.0
2006-06-23 10:33:00,1.82685,1.82697,1.82683,1.82693,105500000.0
2006-06-23 10:34:00,1.82696,1.82696,1.82682,1.82687,54499998.0
2006-06-23 10:35:00,1.82681,1.82681,1.82656,1.82656,36000000.0
2006-06-23 10:36:00,1.82655,1.82655,1.82642,1.82642,36800001.0
2006-06-23 10:37:00,1.8264,1.82643,1.82634,1.82641,67000000.0
2006-06-23 10:38:00,1.8264,1.8264,1.82634,1.82639,46100000.0
2006-06-23 10:39:00,1.82625,1.82625,1.82594,1.82594,92300001.0
2006-06-23 10:40:00,1.826,1.82604,1.82592,1.82597,27100000.0
2006-06-23 10:41:00,1.82579,1.82587,1.82568,1.82572,79899999.0
2006-06-23 10:42:00,1.82585,1.82589,1.82579,1.82582,76200000.0
2006-06-23 10:43:00,1.82582,1.82585,1.82572,1.8258,114999999.0
2006-06-23 10:44:00,1.82577,1.82579,1.82545,1.8255,37500000.0
2006-06-23 10:45:00,1.82551,1.82551,1.82462,1.82469,80800001.0
2006-06-23 10:46:00,1.82463,1.82474,1.82439,1.82439,67500000.0
2006-06-23 10:47:00,1.82423,1.82484,1.82416,1.82484,27900000.0
2006-06-23 10:48:00,1.82484,1.82505,1.82462,1.82481,56900000.0
2006-06-23 10:49:00,1.82466,1.82485,1.82465,1.82485,39400000.0
2006-06-23 10:50:00,1.8248,1.82484,1.82467,1.8247,50600000.0
2006-06-23 10:51:00,1.82476,1.82476,1.82372,1.82372,91899999.0
2006-06-23 10:52:00,1.8238,1.82384,1.8235,1.8235,22900000.0
2006-06-23 10:53:00,1.82363,1.82385,1.82357,1.82384,73599998.0
2006-06-23 10:54:00,1.82389,1.824,1.8238,1.824,11300000.0
2006-06-23 10:55:00,1.82392,1.82392,1.82325,1.82325,85700002.0
2006-06-23 10:56:00,1.82336,1.82353,1.82317,1.82324,110199998.0
2006-06-23 10:57:00,1.82336,1.82375,1.82336,1.82362,54249999.0
2006-06-23 10:58:00,1.82359,1.82372,1.82354,1.82372,79100001.0
2006-06-23 10:59:00,1.82384,1.82398,1.82355,1.82355,81799999.0
2006-06-23 11:00:00,1.8235,1.82364,1.82337,1.82363,25700000.0
2006-06-23 11:01:00,1.82379,1.82393,1.82377,1.82391,99100000.0
2006-06-23 11:02:00,1.82395,1.82404,1.82387,1.82387,61099999.0
2006-06-23 11:03:00,1.82394,1.82401,1.82389,1.824,69700001.0
2006-06-23 11:04:00,1.82417,1.82433,1.82417,1.82417,85700000.0
2006-06-23 11:05:00,1.82424,1.82449,1.82415,1.82442,100899998.0
2006-06-23 11:06:00,1.8245,1.82455,1.82437,1.82437,65500000.0
2006-06-23 11:07:00,1.82444,1.82457,1.82444,1.8245,50700001.0
2006-06-23 11:08:00,1.8245,1.82459,1.82441,1.82453,57700001.0
2006-06-23 11:09:00,1.82445,1.82462,1.82445,1.82462,50500000.0
2006-06-23 11:10:00,1.82462,1.82495,1.82459,1.82489,63100000.0
2006-06-23 11:11:00,1.8248,1.8248,1.82467,1.82477,35400000.0
2006-06-23 11:12:00,1.82474,1.82476,1.82462,1.82462,39000000.0
2006-06-23 11:13:00,1.82468,1.82479,1.82462,1.82468,76299998.0
2006-06-23 11:14:00,1.82447,1.82447,1.82437,1.82443,38100000.0
2006-06-23 11:15:00,1.82444,1.82454,1.82444,1.82448,79699999.0
2006-06-23 11:16:00,1.82451,1.82469,1.82451,1.82469,73600000.0
2006-06-23 11:17:00,1.82464,1.82468,1.82457,1.82457,11800000.0
2006-06-23 11:18:00,1.82459,1.82462,1.82444,1.82458,74600000.0
2006-06-23 11:19:00,1.8244,1.8244,1.82397,1.82409,42000000.0
2006-06-23 11:20:00,1.82403,1.82403,1.82379,1.82382,54699999.0
2006-06-23 11:21:00,1.82399,1.82418,1.82399,1.82418,46600000.0
2006-06-23 11:22:00,1.82419,1.8243,1.82415,1.82415,137800002.0
2006-06-23 11:23:00,1.82403,1.82403,1.8239,1.8239,36000000.0
2006-06-23 11:24:00,1.82391,1.8245,1.82386,1.8245,89200001.0
2006-06-23 11:25:00,1.8245,1.82462,1.82444,1.8245,58199999.0
2006-06-23 11:26:00,1.8245,1.82462,1.82444,1.82461,34200000.0
2006-06-23 11:27:00,1.8247,1.82479,1.82468,1.82479,74400001.0
2006-06-23 11:28:00,1.82486,1.82486,1.82472,1.82472,76200000.0
2006-06-23 11:29:00,1.8247,1.82475,1.82465,1.82467,103999998.0
2006-06-23 11:30:00,1.82456,1.8246,1.82452,1.82452,89800000.0
2006-06-23 11:31:00,1.82443,1.82448,1.82434,1.8244,98700001.0
2006-06-23 11:32:00,1.82442,1.82467,1.82442,1.82467,100799999.0
2006-06-23 11:33:00,1.82467,1.8248,1.82467,1.82477,42500000.0
2006-06-23 11:34:00,1.8248,1.82487,1.82465,1.8247,54700001.0
2006-06-23 11:35:00,1.82459,1.82459,1.82437,1.8245,88599999.0
2006-06-23 11:36:00,1.82431,1.82444,1.82416,1.82428,47800000.0
2006-06-23 11:37:00,1.82423,1.82423,1.82376,1.82376,60900000.0
2006-06-23 11:38:00,1.8238,1.8238,1.82361,1.82365,52800001.0
2006-06-23 11:39:00,1.82355,1.82355,1.82289,1.82289,25800001.0
2006-06-23 11:40:00,1.82266,1.82294,1.82266,1.82284,88000001.0
2006-06-23 11:41:00,1.8229,1.82292,1.8227,1.82284,139400002.0
2006-06-23 11:42:00,1.82287,1.8234,1.82287,1.8233,81900000.0
2006-06-23 11:43:00,1.82335,1.82335,1.8232,1.82324,46100000.0
2006-06-23 11:44:00,1.82323,1.82346,1.82309,1.82346,60100000.0
2006-06-23 11:45:00,1.82367,1.82383,1.82363,1.8238,18800000.0
2006-06-23 11:46:00,1.82399,1.82399,1.82344,1.82344,112799999.0
2006-06-23 11:47:00,1.82349,1.82371,1.82349,1.82363,104400001.0
2006-06-23 11:48:00,1.82365,1.82374,1.82345,1.82345,66400000.0
2006-06-23 11:49:00,1.82311,1.82311,1.82246,1.82246,41600000.0
2006-06-23 11:50:00,1.82243,1.82262,1.82237,1.82262,123499999.0
2006-06-23 11:51:00,1.82275,1.82305,1.82275,1.82305,68100000.0
2006-06-23 11:52:00,1.82314,1.82325,1.8231,1.82325,59500002.0
2006-06-23 11:53:00,1.82319,1.82331,1.8231,1.82329,30900000.0
2006-06-23 11:54:00,1.82322,1.82323,1.82289,1.82289,76900000.0
2006-06-23 11:55:00,1.82277,1.8231,1.82263,1.8231,40499999.0
2006-06-23 11:56:00,1.82333,1.82334,1.8231,1.82311,53700000.0
2006-06-23 11:57:00,1.82303,1.82314,1.82301,1.82313,62500000.0
2006-06-23 11:58:00,1.82302,1.82306,1.82295,1.82297,58800000.0
2006-06-23 11:59:00,1.8229,1.8229,1.8227,1.82282,79600000.0
2006-06-23 12:00:00,1.82282,1.82302,1.82282,1.82293,141199998.0
2006-06-23 12:01:00,1.8229,1.82301,1.82282,1.82282,81000001.0
2006-06-23 12:02:00,1.82285,1.82285,1.82262,1.82262,90199999.0
2006-06-23 12:03:00,1.82281,1.8232,1.82281,1.8232,133200000.0
2006-06-23 12:04:00,1.8232,1.82324,1.82315,1.82318,93500000.0
2006-06-23 12:05:00,1.8233,1.82336,1.82325,1.82325,54299999.0
2006-06-23 12:06:00,1.82323,1.82323,1.82291,1.82293,89700001.0
2006-06-23 12:07:00,1.82284,1.82284,1.82272,1.82279,51300000.0
2006-06-23 12:08:00,1.82271,1.82271,1.82151,1.82155,77799999.0
2006-06-23 12:09:00,1.82175,1.82218,1.82175,1.82218,70099998.0
2006-06-23 12:10:00,1.82226,1.82227,1.82218,1.82218,36800000.0
2006-06-23 12:11:00,1.82211,1.82211,1.82177,1.82177,31700000.0
2006-06-23 12:12:00,1.82172,1.8218,1.82171,1.82171,30700000.0
2006-06-23 12:13:00,1.82178,1.82195,1.82178,1.82194,31900000.0
2006-06-23 12:14:00,1.8218,1.8218,1.82154,1.82159,49700000.0
2006-06-23 12:15:00,1.82167,1.82179,1.82132,1.82134,63000000.0
2006-06-23 12:16:00,1.82135,1.82139,1.82118,1.82122,27200000.0
2006-06-23 12:17:00,1.8212,1.82125,1.82117,1.82125,29600000.0
2006-06-23 12:18:00,1.82136,1.82159,1.82136,1.82159,18000000.0
2006-06-23 12:19:00,1.82157,1.82158,1.82125,1.82125,39499999.0
2006-06-23 12:20:00,1.8215,1.8215,1.82129,1.8215,68200001.0
2006-06-23 12:21:00,1.82143,1.82153,1.82137,1.82153,52300000.0
2006-06-23 12:22:00,1.82162,1.82185,1.82161,1.82185,70699998.0
2006-06-23 12:23:00,1.82183,1.82183,1.82174,1.82176,46800000.0
2006-06-23 12:24:00,1.82185,1.82217,1.82185,1.82213,31900000.0
2006-06-23 12:25:00,1.82219,1.82228,1.82217,1.82222,39100000.0
2006-06-23 12:26:00,1.82229,1.82233,1.82211,1.8222,79899999.0
2006-06-23 12:27:00,1.82222,1.82248,1.82217,1.82248,120700000.0
2006-06-23 12:28:00,1.82259,1.82259,1.82233,1.8224,56500000.0
2006-06-23 12:29:00,1.82242,1.82242,1.82221,1.82237,64300000.0
2006-06-23 12:30:00,1.82236,1.82241,1.82221,1.82223,141700000.0
2006-06-23 12:31:00,1.82221,1.82232,1.82221,1.82229,87200000.0
2006-06-23 12:32:00,1.82229,1.82233,1.82216,1.82229,39300000.0
2006-06-23 12:33:00,1.82238,1.82244,1.82232,1.82232,78500000.0
2006-06-23 12:34:00,1.82254,1.82263,1.82254,1.82258,36569999.0
2006-06-23 12:35:00,1.82262,1.82264,1.82248,1.82263,101999998.0
2006-06-23 12:36:00,1.82265,1.82269,1.8225,1.8225,77799999.0
2006-06-23 12:37:00,1.82236,1.82259,1.82236,1.82259,55000000.0
2006-06-23 12:38:00,1.8225,1.82262,1.82245,1.82253,58400000.0
2006-06-23 12:39:00,1.82245,1.82251,1.82233,1.82233,54400000.0
2006-06-23 12:40:00,1.82227,1.82234,1.82213,1.82213,83100001.0
2006-06-23 12:41:00,1.82202,1.82209,1.8217,1.82176,53600000.0
2006-06-23 12:42:00,1.82176,1.82181,1.82164,1.82178,67700000.0
2006-06-23 12:43:00,1.82183,1.82195,1.82183,1.82193,75400000.0
2006-06-23 12:44:00,1.82188,1.82212,1.82188,1.82208,76200001.0
2006-06-23 12:45:00,1.82221,1.82228,1.82219,1.82224,64600002.0
2006-06-23 12:46:00,1.82227,1.82238,1.82224,1.8223,79799999.0
2006-06-23 12:47:00,1.82228,1.8223,1.8222,1.82225,107100001.0
2006-06-23 12:48:00,1.82216,1.82216,1.82195,1.82195,31200000.0
2006-06-23 12:49:00,1.82193,1.82205,1.82188,1.82205,35799999.0
2006-06-23 12:50:00,1.82209,1.82215,1.82204,1.82214,45299999.0
2006-06-23 12:51:00,1.82199,1.82212,1.82193,1.82212,66400000.0
2006-06-23 12:52:00,1.82208,1.82213,1.82206,1.82206,70900000.0
2006-06-23 12:53:00,1.82203,1.82211,1.82195,1.8221,39600000.0
2006-06-23 12:54:00,1.8221,1.82222,1.82209,1.82222,97600001.0
2006-06-23 12:55:00,1.82222,1.82222,1.82195,1.822,76200000.0
2006-06-23 12:56:00,1.82195,1.82195,1.82166,1.82188,121800001.0
2006-06-23 12:57:00,1.82184,1.82196,1.82173,1.82179,63700000.0
2006-06-23 12:58:00,1.82182,1.82187,1.82173,1.82181,71299999.0
2006-06-23 12:59:00,1.82157,1.82211,1.82157,1.82211,37300000.0
2006-06-23 13:00:00,1.82211,1.82211,1.82167,1.82197,72200000.0
2006-06-23 13:01:00,1.82191,1.82208,1.82191,1.82208,79199998.0
2006-06-23 13:02:00,1.82198,1.82198,1.82159,1.82159,80650000.0
2006-06-23 13:03:00,1.82159,1.82161,1.82131,1.82139,59399999.0
2006-06-23 13:04:00,1.8214,1.82161,1.82139,1.82151,75000001.0
2006-06-23 13:05:00,1.82139,1.82165,1.82135,1.82162,64400001.0
2006-06-23 13:06:00,1.82175,1.82184,1.82166,1.8217,29000000.0
2006-06-23 13:07:00,1.82172,1.82181,1.82168,1.82175,114400001.0
2006-06-23 13:08:00,1.8218,1.8218,1.82167,1.82172,54100000.0
2006-06-23 13:09:00,1.82163,1.82174,1.82161,1.82172,32000000.0
2006-06-23 13:10:00,1.82176,1.82181,1.82169,1.82173,73599999.0
2006-06-23 13:11:00,1.82178,1.82186,1.82168,1.82168,14200000.0
2006-06-23 13:12:00,1.82162,1.82177,1.82153,1.82177,56400000.0
2006-06-23 13:13:00,1.82161,1.82178,1.82161,1.82169,110800000.0
2006-06-23 13:14:00,1.8217,1.82175,1.82165,1.82173,47200001.0
2006-06-23 13:15:00,1.82175,1.82177,1.82165,1.82167,65500000.0
2006-06-23 13:16:00,1.82166,1.82168,1.82158,1.82158,52100000.0
2006-06-23 13:17:00,1.82161,1.82161,1.82111,1.82111,37600000.0
2006-06-23 13:18:00,1.82108,1.82114,1.82092,1.82092,45300000.0
2006-06-23 13:19:00,1.82101,1.82122,1.82101,1.82122,81100000.0
2006-06-23 13:20:00,1.8213,1.8214,1.8213,1.82135,33600000.0
2006-06-23 13:21:00,1.82138,1.82138,1.82126,1.82126,58400001.0
2006-06-23 13:22:00,1.82131,1.82136,1.82112,1.82112,31900000.0
2006-06-23 13:23:00,1.82113,1.82122,1.82113,1.82118,33100000.0
2006-06-23 13:24:00,1.82116,1.82128,1.82116,1.82123,49800000.0
2006-06-23 13:25:00,1.82127,1.8213,1.82123,1.8213,61499998.0
2006-06-23 13:26:00,1.82133,1.82147,1.82133,1.82135,87400001.0
2006-06-23 13:27:00,1.8214,1.82148,1.82135,1.82142,60600000.0
2006-06-23 13:28:00,1.82145,1.82167,1.82145,1.8215,83700000.0
2006-06-23 13:29:00,1.8214,1.82151,1.82126,1.82129,67299999.0
2006-06-23 13:30:00,1.82123,1.82128,1.82123,1.82128,133400000.0
2006-06-23 13:31:00,1.82133,1.82133,1.82123,1.82132,51700000.0
2006-06-23 13:32:00,1.82135,1.82143,1.82135,1.82143,7800000.0
2006-06-23 13:33:00,1.82143,1.82143,1.82119,1.82119,53700000.0
2006-06-23 13:34:00,1.82121,1.82154,1.82121,1.82125,105699999.0
2006-06-23 13:35:00,1.82123,1.82127,1.82123,1.82127,9300000.0
2006-06-23 13:36:00,1.82138,1.8218,1.82138,1.8218,42700000.0
2006-06-23 13:37:00,1.82168,1.82168,1.82153,1.82153,57700000.0
2006-06-23 13:38:00,1.82162,1.82168,1.82136,1.82138,107100000.0
2006-06-23 13:39:00,1.82136,1.82138,1.82124,1.82131,87100000.0
2006-06-23 13:40:00,1.82134,1.82134,1.82121,1.82127,71800000.0
2006-06-23 13:41:00,1.82132,1.8214,1.82125,1.82125,69100000.0
2006-06-23 13:42:00,1.82127,1.82149,1.82127,1.82135,125800000.0
2006-06-23 13:43:00,1.8213,1.8213,1.8213,1.8213,11900000.0
2006-06-23 13:44:00,1.82121,1.82121,1.82105,1.8211,97000000.0
2006-06-23 13:45:00,1.82111,1.82124,1.82111,1.82116,121699999.0
2006-06-23 13:46:00,1.82118,1.82124,1.82109,1.8211,112299999.0
2006-06-23 13:47:00,1.82112,1.82115,1.81985,1.81985,46500000.0
2006-06-23 13:48:00,1.82007,1.82007,1.8191,1.81936,55900000.0
2006-06-23 13:49:00,1.81948,1.81952,1.81893,1.81917,58099999.0
2006-06-23 13:50:00,1.81922,1.81922,1.81875,1.81875,47300001.0
2006-06-23 13:51:00,1.81851,1.81851,1.81829,1.81836,50099999.0
2006-06-23 13:52:00,1.81843,1.81843,1.81768,1.81768,53899999.0
2006-06-23 13:53:00,1.81752,1.81823,1.81749,1.81823,24199999.0
2006-06-23 13:54:00,1.81835,1.81871,1.81835,1.81871,113400004.0
2006-06-23 13:55:00,1.81865,1.81866,1.81838,1.81844,103799999.0
2006-06-23 13:56:00,1.8186,1.81888,1.8186,1.8188,72500000.0
2006-06-23 13:57:00,1.81844,1.81844,1.81807,1.81809,49200000.0
2006-06-23 13:58:00,1.81816,1.8184,1.81816,1.81826,26600000.0
2006-06-23 13:59:00,1.81827,1.81836,1.8182,1.81823,64100001.0
2006-06-23 14:00:00,1.81835,1.81854,1.81835,1.81839,100000000.0
2006-06-23 14:01:00,1.81838,1.81838,1.81824,1.81826,66100000.0
2006-06-23 14:02:00,1.81811,1.81811,1.81806,1.81809,79200000.0
2006-06-23 14:03:00,1.81808,1.81813,1.81808,1.81809,26000000.0
2006-06-23 14:04:00,1.81812,1.81821,1.81809,1.81809,62499999.0
2006-06-23 14:05:00,1.81802,1.8181,1.81792,1.81792,30200000.0
2006-06-23 14:06:00,1.81776,1.81785,1.8177,1.81785,18100000.0
2006-06-23 14:07:00,1.81793,1.818,1.81776,1.81779,78899999.0
2006-06-23 14:08:00,1.8178,1.8178,1.81764,1.8178,28100000.0
2006-06-23 14:09:00,1.8178,1.81799,1.8177,1.81771,85200000.0
2006-06-23 14:10:00,1.81772,1.81772,1.81707,1.81707,19300000.0
2006-06-23 14:11:00,1.81662,1.81662,1.81643,1.81657,66000000.0
2006-06-23 14:12:00,1.81667,1.81698,1.81667,1.8167,64200000.0
2006-06-23 14:13:00,1.81673,1.81689,1.81668,1.8167,97600001.0
2006-06-23 14:14:00,1.81663,1.81692,1.81663,1.81673,33200000.0
2006-06-23 14:15:00,1.81637,1.81642,1.81585,1.81585,59200000.0
2006-06-23 14:16:00,1.81562,1.81569,1.81537,1.81539,69600000.0
2006-06-23 14:17:00,1.81548,1.81569,1.81548,1.8156,40600000.0
2006-06-23 14:18:00,1.81569,1.81582,1.81564,1.81565,84099999.0
2006-06-23 14:19:00,1.81581,1.81587,1.81547,1.81549,36600000.0
2006-06-23 14:20:00,1.81536,1.81541,1.81509,1.81512,86799999.0
2006-06-23 14:21:00,1.81501,1.81521,1.81501,1.81521,20800000.0
2006-06-23 14:22:00,1.81534,1.81543,1.81534,1.81535,56800000.0
2006-06-23 14:23:00,1.81548,1.81585,1.81548,1.8158,92799999.0
2006-06-23 14:24:00,1.81576,1.81582,1.81551,1.81554,67200000.0
2006-06-23 14:25:00,1.81562,1.81588,1.81562,1.81578,59100001.0
2006-06-23 14:26:00,1.81588,1.81596,1.81523,1.81523,112700001.0
2006-06-23 14:27:00,1.81531,1.81564,1.81531,1.81564,45600000.0
2006-06-23 14:28:00,1.81541,1.81557,1.81529,1.81557,76900001.0
2006-06-23 14:29:00,1.81539,1.81539,1.8151,1.8151,37800000.0
2006-06-23 14:30:00,1.81526,1.81558,1.81525,1.81556,59300000.0
2006-06-23 14:31:00,1.81558,1.81586,1.81548,1.81548,120699998.0
2006-06-23 14:32:00,1.81574,1.81591,1.81574,1.81591,14800000.0
2006-06-23 14:33:00,1.81637,1.81718,1.81637,1.81699,81000001.0
2006-06-23 14:34:00,1.81676,1.81676,1.81569,1.81569,94399999.0
2006-06-23 14:35:00,1.81557,1.81598,1.81557,1.81583,18000000.0
2006-06-23 14:36:00,1.81565,1.81565,1.81511,1.81513,47949999.0
2006-06-23 14:37:00,1.81516,1.81534,1.81515,1.81532,151499999.0
2006-06-23 14:38:00,1.81527,1.81559,1.81513,1.81557,38400000.0
2006-06-23 14:39:00,1.81576,1.81597,1.81553,1.81553,92400000.0
2006-06-23 14:40:00,1.81549,1.81558,1.81528,1.81528,51000001.0
2006-06-23 14:41:00,1.81522,1.81529,1.8151,1.81517,86800000.0
2006-06-23 14:42:00,1.81525,1.81531,1.81511,1.81528,95500000.0
2006-06-23 14:43:00,1.81537,1.81537,1.81453,1.81458,32500000.0
2006-06-23 14:44:00,1.81481,1.81517,1.81481,1.81517,68699999.0
2006-06-23 14:45:00,1.81503,1.81526,1.81494,1.81523,78800000.0
2006-06-23 14:46:00,1.81526,1.81528,1.81453,1.8146,96499999.0
2006-06-23 14:47:00,1.81451,1.81465,1.81441,1.81441,48399999.0
2006-06-23 14:48:00,1.81416,1.81416,1.81345,1.81345,57000001.0
2006-06-23 14:49:00,1.81325,1.81344,1.81293,1.81313,88800001.0
2006-06-23 14:50:00,1.81325,1.81332,1.81317,1.81326,90099998.0
2006-06-23 14:51:00,1.81338,1.8139,1.81338,1.8139,61199999.0
2006-06-23 14:52:00,1.81387,1.81391,1.81357,1.81378,44800000.0
2006-06-23 14:53:00,1.81387,1.81387,1.81379,1.8138,32100000.0
2006-06-23 14:54:00,1.81407,1.81417,1.81388,1.81404,82400000.0
2006-06-23 14:55:00,1.81405,1.81446,1.81401,1.81445,62700001.0
2006-06-23 14:56:00,1.81433,1.81437,1.81408,1.81437,77300000.0
2006-06-23 14:57:00,1.81437,1.81442,1.81421,1.81421,124799996.0
2006-06-23 14:58:00,1.81445,1.81494,1.81445,1.8148,82699999.0
2006-06-23 14:59:00,1.81474,1.81541,1.81474,1.81541,53400000.0
2006-06-23 15:00:00,1.81545,1.81603,1.81545,1.81603,55000000.0
2006-06-23 15:01:00,1.81593,1.81642,1.81593,1.81635,73900000.0
2006-06-23 15:02:00,1.81628,1.81675,1.81621,1.81666,58200000.0
2006-06-23 15:03:00,1.8166,1.8166,1.8164,1.81656,53200000.0
2006-06-23 15:04:00,1.81659,1.81671,1.81637,1.81637,56800002.0
2006-06-23 15:05:00,1.81607,1.8161,1.81589,1.8161,80000000.0
2006-06-23 15:06:00,1.81643,1.81796,1.81643,1.81796,67000000.0
2006-06-23 15:07:00,1.8178,1.81808,1.81767,1.81808,59500000.0
2006-06-23 15:08:00,1.81777,1.81777,1.81694,1.8171,43100000.0
2006-06-23 15:09:00,1.81714,1.81766,1.81714,1.81761,99100003.0
2006-06-23 15:10:00,1.81746,1.81746,1.81739,1.81739,24900000.0
2006-06-23 15:11:00,1.81743,1.81762,1.81733,1.81733,86299999.0
2006-06-23 15:12:00,1.81733,1.81793,1.81733,1.81793,93300001.0
2006-06-23 15:13:00,1.81802,1.81802,1.81753,1.8176,57700000.0
2006-06-23 15:14:00,1.81747,1.81747,1.81728,1.81732,90999999.0
2006-06-23 15:15:00,1.81725,1.81753,1.81725,1.81753,71300001.0
2006-06-23 15:16:00,1.81743,1.81743,1.81731,1.81736,62000001.0
2006-06-23 15:17:00,1.81723,1.81723,1.81706,1.8171,46300000.0
2006-06-23 15:18:00,1.81705,1.8171,1.81695,1.81703,135000000.0
2006-06-23 15:19:00,1.81712,1.81732,1.81708,1.81715,77999999.0
2006-06-23 15:20:00,1.81713,1.81748,1.81711,1.81716,113999999.0
2006-06-23 15:21:00,1.81715,1.81729,1.81715,1.81722,29800000.0
2006-06-23 15:22:00,1.81725,1.8173,1.81699,1.81715,77000001.0
2006-06-23 15:23:00,1.8171,1.8171,1.81669,1.81669,118400000.0
2006-06-23 15:24:00,1.81665,1.81665,1.81627,1.81627,48100000.0
2006-06-23 15:25:00,1.8162,1.8162,1.81585,1.81585,110899999.0
2006-06-23 15:26:00,1.81608,1.81675,1.81608,1.81663,48800000.0
2006-06-23 15:27:00,1.81664,1.81694,1.81664,1.8167,55600001.0
2006-06-23 15:28:00,1.81668,1.81673,1.81601,1.81601,40500000.0
2006-06-23 15:29:00,1.81592,1.81602,1.81575,1.81575,66800000.0
2006-06-23 15:30:00,1.8159,1.81665,1.8159,1.81652,45300000.0
2006-06-23 15:31:00,1.81666,1.81716,1.81666,1.81705,26800000.0
2006-06-23 15:32:00,1.81664,1.81664,1.81568,1.81568,128799997.0
2006-06-23 15:33:00,1.81583,1.81613,1.81583,1.8161,43000000.0
2006-06-23 15:34:00,1.81603,1.81644,1.81603,1.81641,50900001.0
2006-06-23 15:35:00,1.81636,1.81636,1.81612,1.81612,8500000.0
2006-06-23 15:36:00,1.81592,1.81642,1.81592,1.81642,72500000.0
2006-06-23 15:37:00,1.81656,1.81673,1.81656,1.81657,64800000.0
2006-06-23 15:38:00,1.81656,1.81676,1.81656,1.81675,64200000.0
2006-06-23 15:39:00,1.81676,1.81756,1.81671,1.81756,61700000.0
2006-06-23 15:40:00,1.8178,1.81792,1.81769,1.8177,48400000.0
2006-06-23 15:41:00,1.81767,1.81789,1.81765,1.8177,96699999.0
2006-06-23 15:42:00,1.81765,1.81783,1.81765,1.8177,129700000.0
2006-06-23 15:43:00,1.81748,1.81748,1.81734,1.81742,16900000.0
2006-06-23 15:44:00,1.81746,1.81777,1.81746,1.81777,113100003.0
2006-06-23 15:45:00,1.81781,1.81806,1.81781,1.81805,47699999.0
2006-06-23 15:46:00,1.81813,1.81878,1.8181,1.81878,54300000.0
2006-06-23 15:47:00,1.81875,1.81907,1.81867,1.81867,53900000.0
2006-06-23 15:48:00,1.81863,1.81863,1.81835,1.81845,74200000.0
2006-06-23 15:49:00,1.81845,1.81853,1.8184,1.81846,53600000.0
2006-06-23 15:50:00,1.81835,1.81835,1.81829,1.81832,16600000.0
2006-06-23 15:51:00,1.81853,1.81891,1.81853,1.81891,34400001.0
2006-06-23 15:52:00,1.81888,1.81891,1.81874,1.8188,88699999.0
2006-06-23 15:53:00,1.81879,1.81888,1.81867,1.81886,66700000.0
2006-06-23 15:54:00,1.8188,1.8188,1.81853,1.81853,49300000.0
2006-06-23 15:55:00,1.81854,1.81854,1.81832,1.81835,37300000.0
2006-06-23 15:56:00,1.81847,1.81869,1.81847,1.81858,53799999.0
2006-06-23 15:57:00,1.81848,1.81858,1.81832,1.81843,86400000.0
2006-06-23 15:58:00,1.81827,1.81837,1.81823,1.81828,32700000.0
2006-06-23 15:59:00,1.81822,1.81843,1.81822,1.81832,66000000.0
2006-06-23 16:00:00,1.81832,1.81832,1.81814,1.81814,80700001.0
2006-06-23 16:01:00,1.81827,1.81827,1.818,1.81807,116800000.0
2006-06-23 16:02:00,1.8181,1.81817,1.81797,1.81814,120000000.0
2006-06-23 16:03:00,1.81815,1.81823,1.81815,1.81821,36399999.0
2006-06-23 16:04:00,1.81823,1.81841,1.81823,1.81841,77900000.0
2006-06-23 16:05:00,1.81863,1.81901,1.81863,1.819,42300000.0
2006-06-23 16:06:00,1.81903,1.81962,1.81897,1.8196,141600002.0
2006-06-23 16:07:00,1.81962,1.81967,1.81943,1.8195,47000000.0
2006-06-23 16:08:00,1.81952,1.81959,1.81923,1.81925,64300000.0
2006-06-23 16:09:00,1.81926,1.81926,1.81901,1.81923,55200000.0
2006-06-23 16:10:00,1.81923,1.81953,1.8192,1.81953,47200000.0
2006-06-23 16:11:00,1.81958,1.81979,1.81956,1.81978,70100001.0
2006-06-23 16:12:00,1.81976,1.81979,1.81917,1.81917,57700000.0
2006-06-23 16:13:00,1.81909,1.81928,1.81907,1.81928,132300004.0
2006-06-23 16:14:00,1.81926,1.8193,1.81919,1.81926,66900000.0
2006-06-23 16:15:00,1.81904,1.81904,1.81849,1.8185,46000000.0
2006-06-23 16:16:00,1.81842,1.8197,1.81838,1.8197,85599999.0
2006-06-23 16:17:00,1.81997,1.82008,1.81983,1.81994,44600000.0
2006-06-23 16:18:00,1.81995,1.82,1.81967,1.81985,75600000.0
2006-06-23 16:19:00,1.81983,1.81993,1.81969,1.81985,39900000.0
2006-06-23 16:20:00,1.81979,1.82,1.81969,1.82,31100001.0
2006-06-23 16:21:00,1.8201,1.82023,1.82007,1.82017,95400000.0
2006-06-23 16:22:00,1.82016,1.82075,1.82013,1.82075,26700000.0
2006-06-23 16:23:00,1.82095,1.82099,1.82056,1.82063,93700003.0
2006-06-23 16:24:00,1.82054,1.82058,1.82019,1.82019,64699999.0
2006-06-23 16:25:00,1.82026,1.82056,1.82026,1.8204,56900001.0
2006-06-23 16:26:00,1.82025,1.82075,1.82025,1.82075,102100001.0
2006-06-23 16:27:00,1.82075,1.82083,1.82058,1.82061,29800000.0
2006-06-23 16:28:00,1.82058,1.82064,1.82054,1.82054,61499998.0
2006-06-23 16:29:00,1.82075,1.82109,1.82075,1.82093,51400000.0
2006-06-23 16:30:00,1.82072,1.82085,1.82067,1.82068,88700001.0
2006-06-23 16:31:00,1.82072,1.82092,1.82055,1.82085,106200000.0
2006-06-23 16:32:00,1.82071,1.82071,1.82011,1.8202,93800000.0
2006-06-23 16:33:00,1.82005,1.82005,1.81963,1.81963,50800000.0
2006-06-23 16:34:00,1.81969,1.8198,1.81961,1.81973,79400000.0
2006-06-23 16:35:00,1.81979,1.8198,1.81971,1.81971,74300001.0
2006-06-23 16:36:00,1.81967,1.81977,1.81965,1.81968,50600001.0
2006-06-23 16:37:00,1.81968,1.81998,1.81968,1.81998,57800001.0
2006-06-23 16:38:00,1.81994,1.82012,1.81994,1.82012,43600000.0
2006-06-23 16:39:00,1.82019,1.82047,1.82016,1.82047,63000000.0
2006-06-23 16:40:00,1.82046,1.82046,1.82027,1.8204,68000000.0
2006-06-23 16:41:00,1.82021,1.82052,1.82021,1.82021,91899998.0
2006-06-23 16:42:00,1.82006,1.82017,1.81996,1.82017,45800000.0
2006-06-23 16:43:00,1.82017,1.8203,1.8201,1.8201,12200000.0
2006-06-23 16:44:00,1.82018,1.82021,1.8199,1.8199,13900000.0
2006-06-23 16:45:00,1.81979,1.81979,1.81958,1.81963,54700000.0
2006-06-23 16:46:00,1.81967,1.82003,1.81958,1.82003,61299999.0
2006-06-23 16:47:00,1.82005,1.82014,1.82,1.82009,124900001.0
2006-06-23 16:48:00,1.82015,1.82015,1.81994,1.82,32500000.0
2006-06-23 16:49:00,1.82003,1.82007,1.81982,1.82007,50700001.0
2006-06-23 16:50:00,1.82,1.82006,1.81983,1.81983,57300000.0
2006-06-23 16:51:00,1.81975,1.81975,1.81956,1.81975,26700000.0
2006-06-23 16:52:00,1.81952,1.81952,1.81908,1.81908,46099999.0
2006-06-23 16:53:00,1.81885,1.81902,1.81885,1.81902,37600000.0
2006-06-23 16:54:00,1.81897,1.81906,1.81894,1.81899,65400000.0
2006-06-23 16:55:00,1.81902,1.81902,1.81885,1.81888,25000000.0
2006-06-23 16:56:00,1.81886,1.8189,1.81875,1.81875,71100001.0
2006-06-23 16:57:00,1.81882,1.81893,1.81879,1.81893,52400000.0
2006-06-23 16:58:00,1.81887,1.81887,1.81879,1.8188,73899997.0
2006-06-23 16:59:00,1.81884,1.81896,1.81864,1.81896,80999999.0
2006-06-23 17:00:00,1.819,1.8194,1.819,1.81911,100000000.0
2006-06-23 17:01:00,1.81919,1.81923,1.81916,1.81916,50600000.0
2006-06-23 17:02:00,1.81923,1.81965,1.81915,1.81965,137999999.0
2006-06-23 17:03:00,1.81972,1.81975,1.81951,1.81953,78500001.0
2006-06-23 17:04:00,1.81949,1.81963,1.81949,1.81959,70300001.0
2006-06-23 17:05:00,1.81943,1.81957,1.81932,1.81932,50200001.0
2006-06-23 17:06:00,1.81939,1.81962,1.81939,1.81957,94599997.0
2006-06-23 17:07:00,1.8197,1.81973,1.81957,1.81973,82099998.0
2006-06-23 17:08:00,1.81977,1.81977,1.81935,1.81935,95500002.0
2006-06-23 17:09:00,1.81937,1.81948,1.81912,1.81912,70799999.0
2006-06-23 17:10:00,1.81911,1.81914,1.81899,1.81906,49700001.0
2006-06-23 17:11:00,1.8191,1.82006,1.8191,1.82006,80300000.0
2006-06-23 17:12:00,1.82022,1.82082,1.82022,1.82082,60100000.0
2006-06-23 17:13:00,1.82081,1.82106,1.82074,1.82106,120300000.0
2006-06-23 17:14:00,1.82104,1.82104,1.82023,1.82023,68999999.0
2006-06-23 17:15:00,1.81996,1.82045,1.81996,1.82033,41300000.0
2006-06-23 17:16:00,1.82028,1.82047,1.82023,1.82047,84700001.0
2006-06-23 17:17:00,1.82037,1.82041,1.82014,1.82014,82400001.0
2006-06-23 17:18:00,1.82004,1.82004,1.81959,1.81985,45800000.0
2006-06-23 17:19:00,1.81982,1.81982,1.81956,1.81968,29800001.0
2006-06-23 17:20:00,1.81979,1.82015,1.81979,1.82015,58600000.0
2006-06-23 17:21:00,1.82017,1.82041,1.82011,1.82015,76200000.0
2006-06-23 17:22:00,1.82011,1.82011,1.81985,1.81991,94299999.0
2006-06-23 17:23:00,1.81985,1.81986,1.81948,1.81948,50400000.0
2006-06-23 17:24:00,1.81976,1.8199,1.81976,1.8199,10000000.0
2006-06-23 17:25:00,1.82003,1.82007,1.8199,1.81998,65700000.0
2006-06-23 17:26:00,1.81997,1.82003,1.81981,1.81981,141200002.0
2006-06-23 17:27:00,1.81974,1.81974,1.81958,1.81958,13200000.0
2006-06-23 17:28:00,1.81936,1.81951,1.81923,1.81923,130799998.0
2006-06-23 17:29:00,1.81913,1.81913,1.81902,1.81902,25400000.0
2006-06-23 17:30:00,1.81887,1.81895,1.81883,1.81895,96900004.0
2006-06-23 17:31:00,1.81886,1.81894,1.81886,1.81887,63300000.0
2006-06-23 17:32:00,1.81887,1.81893,1.81884,1.81887,18700000.0
2006-06-23 17:33:00,1.81877,1.819,1.81877,1.81893,65100000.0
2006-06-23 17:34:00,1.81893,1.81893,1.81878,1.81878,60600000.0
2006-06-23 17:35:00,1.81875,1.8189,1.81868,1.81885,64700000.0
2006-06-23 17:36:00,1.81894,1.81921,1.81894,1.81921,82600001.0
2006-06-23 17:37:00,1.81929,1.81951,1.81929,1.81935,45900001.0
2006-06-23 17:38:00,1.81933,1.81956,1.81933,1.81955,26200000.0
2006-06-23 17:39:00,1.8198,1.81997,1.81972,1.81997,48500000.0
2006-06-23 17:40:00,1.81999,1.82021,1.81998,1.82021,81700001.0
2006-06-23 17:41:00,1.82021,1.82021,1.82004,1.82004,59899999.0
2006-06-23 17:42:00,1.81997,1.81997,1.81977,1.81985,35800000.0
2006-06-23 17:43:00,1.81988,1.81996,1.81984,1.81993,68499999.0
2006-06-23 17:44:00,1.81988,1.8199,1.81985,1.8199,7300000.0
2006-06-23 17:45:00,1.81995,1.82017,1.8199,1.8201,51100001.0
2006-06-23 17:46:00,1.82011,1.8202,1.81992,1.82007,65199999.0
2006-06-23 17:47:00,1.82003,1.82003,1.81997,1.81998,52150000.0
2006-06-23 17:48:00,1.81989,1.81993,1.81977,1.8198,72899999.0
2006-06-23 17:49:00,1.81992,1.82011,1.81992,1.82011,56300000.0
2006-06-23 17:50:00,1.82005,1.82013,1.82001,1.82001,63300000.0
2006-06-23 17:51:00,1.82,1.82005,1.81995,1.82,69700002.0
2006-06-23 17:52:00,1.81988,1.81988,1.81957,1.81962,71000001.0
2006-06-23 17:53:00,1.81954,1.81968,1.8195,1.81966,70499999.0
2006-06-23 17:54:00,1.81963,1.81978,1.81963,1.81975,69500001.0
2006-06-23 17:55:00,1.81973,1.81973,1.81959,1.81959,27500000.0
2006-06-23 17:56:00,1.81948,1.81985,1.81943,1.81985,58500000.0
2006-06-23 17:57:00,1.81993,1.82002,1.81976,1.81993,60000000.0
2006-06-23 17:58:00,1.82009,1.82045,1.82009,1.82012,60500000.0
2006-06-23 17:59:00,1.82007,1.82015,1.81999,1.81999,114400002.0
2006-06-23 18:00:00,1.82002,1.82006,1.81997,1.82005,110599999.0
2006-06-23 18:01:00,1.82002,1.82019,1.82001,1.82015,956499996.0
2006-06-23 18:02:00,1.82015,1.8202,1.81999,1.82005,1329600006.0
2006-06-23 18:03:00,1.8201,1.82055,1.8201,1.82055,1535000005.0
2006-06-23 18:04:00,1.82063,1.82063,1.82047,1.82047,803669997.0
2006-06-23 18:05:00,1.82041,1.82049,1.8203,1.82033,1005700000.0
2006-06-23 18:06:00,1.82038,1.82069,1.82038,1.82062,1085199999.0
2006-06-23 18:07:00,1.82067,1.82081,1.82065,1.82075,1116100003.0
2006-06-23 18:08:00,1.82075,1.82088,1.82059,1.82088,1104600001.0
2006-06-23 18:09:00,1.82082,1.82094,1.82047,1.82052,422199998.0
2006-06-23 18:10:00,1.82051,1.82063,1.82049,1.82055,862999999.0
2006-06-23 18:11:00,1.82049,1.82055,1.82042,1.82047,610499998.0
2006-06-23 18:12:00,1.82038,1.82042,1.82025,1.82027,894100000.0
2006-06-23 18:13:00,1.82028,1.82048,1.82028,1.82047,564649998.0
2006-06-23 18:14:00,1.82053,1.82095,1.82053,1.82095,787899999.0
2006-06-23 18:15:00,1.82107,1.82115,1.8208,1.82108,793950002.0
2006-06-23 18:16:00,1.82111,1.82129,1.82107,1.82112,808599992.0
2006-06-23 18:17:00,1.82112,1.82119,1.821,1.8211,563270002.0
2006-06-23 18:18:00,1.82117,1.82141,1.82103,1.8213,604300001.0
2006-06-23 18:19:00,1.8214,1.8214,1.82095,1.82095,570500003.0
2006-06-23 18:20:00,1.82095,1.82104,1.82093,1.82104,503399997.0
2006-06-23 18:21:00,1.82102,1.82102,1.82086,1.82089,660149996.0
2006-06-23 18:22:00,1.82088,1.821,1.82075,1.82083,529000003.0
2006-06-23 18:23:00,1.82087,1.82121,1.82076,1.82121,767099997.0
2006-06-23 18:24:00,1.82117,1.8213,1.82102,1.82104,653899999.0
2006-06-23 18:25:00,1.82095,1.82114,1.82089,1.82096,733599996.0
2006-06-23 18:26:00,1.82091,1.82096,1.82079,1.82085,464300005.0
2006-06-23 18:27:00,1.82085,1.82088,1.82075,1.82085,745099999.0
2006-06-23 18:28:00,1.82079,1.82084,1.82065,1.82077,293199999.0
2006-06-23 18:29:00,1.82087,1.82087,1.82067,1.8208,903970002.0
2006-06-23 18:30:00,1.82083,1.8209,1.82076,1.82078,708499998.0
2006-06-23 18:31:00,1.82078,1.82081,1.82068,1.82072,496600000.0
2006-06-23 18:32:00,1.82067,1.82068,1.82052,1.82068,237799998.0
2006-06-23 18:33:00,1.82068,1.82092,1.82068,1.82088,563850000.0
2006-06-23 18:34:00,1.82088,1.82099,1.82075,1.8208,635400007.0
2006-06-23 18:35:00,1.82078,1.8209,1.82069,1.8209,474700002.0
2006-06-23 18:36:00,1.82093,1.82097,1.82085,1.82097,70400000.0
2006-06-23 18:37:00,1.82097,1.82097,1.82076,1.82085,115699999.0
2006-06-23 18:38:00,1.82087,1.82087,1.82063,1.82071,167969998.0
2006-06-23 18:39:00,1.82063,1.82067,1.82047,1.82052,256400004.0
2006-06-23 18:40:00,1.82048,1.82054,1.82028,1.82028,431749993.0
2006-06-23 18:41:00,1.82025,1.82029,1.82002,1.82002,333899996.0
2006-06-23 18:42:00,1.82005,1.82008,1.82,1.82003,146700003.0
2006-06-23 18:43:00,1.82013,1.82017,1.82011,1.82014,153999998.0
2006-06-23 18:44:00,1.82016,1.82045,1.82016,1.82022,458150000.0
2006-06-23 18:45:00,1.8202,1.82037,1.8201,1.82037,206599995.0
2006-06-23 18:46:00,1.82042,1.82042,1.8203,1.8203,127899999.0
2006-06-23 18:47:00,1.82027,1.82027,1.82008,1.8201,180246996.0
2006-06-23 18:48:00,1.82005,1.82019,1.82003,1.82007,333099999.0
2006-06-23 18:49:00,1.82009,1.82032,1.82009,1.82023,121000001.0
2006-06-23 18:50:00,1.82025,1.8203,1.82017,1.8202,190499999.0
2006-06-23 18:51:00,1.82025,1.82038,1.82014,1.82028,324699999.0
2006-06-23 18:52:00,1.82029,1.82049,1.82028,1.82037,549600002.0
2006-06-23 18:53:00,1.8203,1.82038,1.82025,1.82025,457799996.0
2006-06-23 18:54:00,1.82027,1.82044,1.82025,1.82025,335700003.0
2006-06-23 18:55:00,1.8203,1.8203,1.82018,1.82022,573100002.0
2006-06-23 18:56:00,1.8202,1.82025,1.82015,1.82025,270699999.0
2006-06-23 18:57:00,1.8202,1.82026,1.82006,1.82008,390149999.0
2006-06-23 18:58:00,1.82007,1.82019,1.82003,1.82007,696399999.0
2006-06-23 18:59:00,1.82007,1.8202,1.82002,1.82007,601100002.0
2006-06-23 19:00:00,1.82009,1.8203,1.82009,1.82022,245199999.0
2006-06-23 19:01:00,1.82037,1.82038,1.82032,1.82037,54900000.0
2006-06-23 19:02:00,1.82034,1.82038,1.82025,1.82027,493900003.0
2006-06-23 19:03:00,1.82026,1.82026,1.82006,1.82011,611600003.0
2006-06-23 19:04:00,1.82014,1.82018,1.82004,1.82006,293500003.0
2006-06-23 19:05:00,1.82005,1.82013,1.81999,1.82013,138899999.0
2006-06-23 19:06:00,1.82015,1.82015,1.82,1.82015,538000001.0
2006-06-23 19:07:00,1.82022,1.82041,1.82022,1.82035,418700001.0
2006-06-23 19:08:00,1.8203,1.82042,1.82028,1.82036,503199998.0
2006-06-23 19:09:00,1.82037,1.82044,1.82031,1.8204,246800000.0
2006-06-23 19:10:00,1.82036,1.82041,1.82028,1.82032,411100001.0
2006-06-23 19:11:00,1.82038,1.82047,1.82035,1.82035,160999999.0
2006-06-23 19:12:00,1.82036,1.82047,1.82035,1.82037,179970001.0
2006-06-23 19:13:00,1.82043,1.82053,1.82039,1.8205,470800001.0
2006-06-23 19:14:00,1.82049,1.82079,1.82049,1.82079,255300000.0
2006-06-23 19:15:00,1.82079,1.82079,1.82038,1.82038,293100000.0
2006-06-23 19:16:00,1.82035,1.82039,1.82008,1.82013,196400003.0
2006-06-23 19:17:00,1.82012,1.82023,1.81988,1.81988,243200002.0
2006-06-23 19:18:00,1.81986,1.81996,1.81982,1.8199,231299997.0
2006-06-23 19:19:00,1.81982,1.81982,1.81955,1.81978,315000000.0
2006-06-23 19:20:00,1.81978,1.81993,1.81978,1.8198,443699998.0
2006-06-23 19:21:00,1.81979,1.81979,1.8197,1.81977,363600004.0
2006-06-23 19:22:00,1.81982,1.81991,1.81979,1.81981,324900001.0
2006-06-23 19:23:00,1.81978,1.81987,1.81971,1.81985,391600001.0
2006-06-23 19:24:00,1.81985,1.81985,1.81983,1.81985,116000000.0
2006-06-23 19:25:00,1.81986,1.8199,1.81982,1.8199,75400000.0
2006-06-23 19:26:00,1.81992,1.82004,1.81986,1.81986,329999996.0
2006-06-23 19:27:00,1.8199,1.81996,1.81982,1.81986,620849997.0
2006-06-23 19:28:00,1.81985,1.81993,1.81977,1.81985,353900001.0
2006-06-23 19:29:00,1.8198,1.8199,1.8198,1.81985,311099995.0
2006-06-23 19:30:00,1.81981,1.81994,1.81978,1.81978,525299996.0
2006-06-23 19:31:00,1.8197,1.8197,1.81953,1.8196,323700003.0
2006-06-23 19:32:00,1.81962,1.81976,1.81955,1.81955,356500001.0
2006-06-23 19:33:00,1.81955,1.8196,1.81953,1.81956,236200001.0
2006-06-23 19:34:00,1.81957,1.8196,1.81949,1.81952,153899999.0
2006-06-23 19:35:00,1.81951,1.81964,1.81949,1.81964,366500000.0
2006-06-23 19:36:00,1.81964,1.81964,1.81946,1.81954,476199997.0
2006-06-23 19:37:00,1.81952,1.8197,1.81951,1.81964,319900003.0
2006-06-23 19:38:00,1.81962,1.81963,1.81945,1.81945,66800000.0
2006-06-23 19:39:00,1.81937,1.81946,1.81934,1.81942,240199999.0
2006-06-23 19:40:00,1.81943,1.81957,1.81943,1.8195,436500006.0
2006-06-23 19:41:00,1.81945,1.81954,1.81945,1.81949,384899998.0
2006-06-23 19:42:00,1.81949,1.81953,1.81942,1.8195,174799999.0
2006-06-23 19:43:00,1.81945,1.8195,1.81945,1.81945,123000001.0
2006-06-23 19:44:00,1.81945,1.81953,1.8194,1.81945,328900001.0
2006-06-23 19:45:00,1.81945,1.8195,1.8194,1.8195,162950001.0
2006-06-23 19:46:00,1.81949,1.81949,1.81937,1.8194,398100004.0
2006-06-23 19:47:00,1.81937,1.81937,1.81929,1.81935,163500000.0
2006-06-23 19:48:00,1.81935,1.81938,1.81927,1.81934,164000001.0
2006-06-23 19:49:00,1.8194,1.8194,1.81929,1.81935,295200001.0
2006-06-23 19:50:00,1.81938,1.81953,1.81936,1.81938,275800002.0
2006-06-23 19:51:00,1.81929,1.81946,1.81896,1.81915,370299998.0
2006-06-23 19:52:00,1.81917,1.81922,1.81915,1.81915,102300000.0
2006-06-23 19:53:00,1.81921,1.81926,1.81921,1.81925,82700000.0
2006-06-23 19:54:00,1.81925,1.81927,1.81917,1.8192,150700000.0
2006-06-23 19:55:00,1.81917,1.81928,1.81917,1.81924,88500000.0
2006-06-23 19:56:00,1.81921,1.81921,1.81898,1.81915,224000000.0
2006-06-23 19:57:00,1.81911,1.81921,1.81909,1.81915,327200000.0
2006-06-23 19:58:00,1.81915,1.8192,1.81913,1.81915,449200000.0
2006-06-23 19:59:00,1.81913,1.81923,1.81913,1.81918,347000000.0
2006-06-23 20:00:00,1.8192,1.81933,1.8192,1.81923,166599998.0
2006-06-23 20:01:00,1.81923,1.81928,1.81919,1.81919,184500002.0
2006-06-23 20:02:00,1.81911,1.81914,1.8189,1.8189,199399999.0
2006-06-23 20:03:00,1.8189,1.81914,1.8189,1.81895,108099999.0
2006-06-23 20:04:00,1.81885,1.81888,1.81879,1.81884,246000000.0
2006-06-23 20:05:00,1.81885,1.81897,1.81884,1.8189,159600002.0
2006-06-23 20:06:00,1.81889,1.81894,1.81885,1.81886,196199999.0
2006-06-23 20:07:00,1.81886,1.81894,1.81886,1.8189,116299998.0
2006-06-23 20:08:00,1.81892,1.81892,1.81874,1.81888,347399997.0
2006-06-23 20:09:00,1.81882,1.81896,1.81879,1.81882,124300000.0
2006-06-23 20:10:00,1.8188,1.81885,1.81875,1.81877,96800000.0
2006-06-23 20:11:00,1.81879,1.81879,1.8186,1.8186,74599998.0
2006-06-23 20:12:00,1.81854,1.81863,1.81845,1.8185,482499996.0
2006-06-23 20:13:00,1.81847,1.81855,1.8184,1.8184,143599999.0
2006-06-23 20:14:00,1.81848,1.81861,1.81848,1.81858,136300002.0
2006-06-23 20:15:00,1.8186,1.81868,1.81853,1.81853,431099998.0
2006-06-23 20:16:00,1.81853,1.8187,1.8185,1.8185,113500001.0
2006-06-23 20:17:00,1.81842,1.81853,1.81837,1.81837,61500000.0
2006-06-23 20:18:00,1.81835,1.81842,1.81832,1.81835,140100000.0
2006-06-23 20:19:00,1.8184,1.81864,1.81839,1.81862,119600000.0
2006-06-23 20:20:00,1.8186,1.81866,1.8185,1.81855,262900001.0
2006-06-23 20:21:00,1.81856,1.81874,1.81853,1.81874,162700002.0
2006-06-23 20:22:00,1.81883,1.8189,1.81881,1.81881,92100000.0
2006-06-23 20:23:00,1.81882,1.81902,1.8188,1.81887,393499995.0
2006-06-23 20:24:00,1.81885,1.81891,1.81882,1.81891,94000000.0
2006-06-23 20:25:00,1.81894,1.81906,1.81892,1.819,369599999.0
2006-06-23 20:26:00,1.81897,1.81909,1.81894,1.819,591699999.0
2006-06-23 20:27:00,1.81908,1.81914,1.81905,1.81914,285900000.0
2006-06-23 20:28:00,1.81906,1.81912,1.81897,1.819,254100001.0
2006-06-23 20:29:00,1.81903,1.81907,1.81893,1.81899,246799998.0
2006-06-23 20:30:00,1.819,1.81906,1.81894,1.819,827200000.0
2006-06-23 20:31:00,1.819,1.81905,1.81894,1.819,472500002.0
2006-06-23 20:32:00,1.81901,1.81916,1.81901,1.81907,735300003.0
2006-06-23 20:33:00,1.8191,1.81918,1.81901,1.81904,270099999.0
2006-06-23 20:34:00,1.81912,1.81913,1.81901,1.81901,110200001.0
2006-06-23 20:35:00,1.819,1.81905,1.81898,1.81898,65600001.0
2006-06-23 20:36:00,1.81896,1.81898,1.81884,1.81892,129199999.0
2006-06-23 20:37:00,1.81887,1.81902,1.81881,1.81881,139200001.0
2006-06-23 20:38:00,1.81877,1.81885,1.81865,1.8187,223300000.0
2006-06-23 20:39:00,1.81879,1.81887,1.81873,1.81873,262000000.0
2006-06-23 20:40:00,1.8187,1.81875,1.81865,1.8187,174799997.0
2006-06-23 20:41:00,1.81865,1.81875,1.81862,1.81872,163600000.0
2006-06-23 20:42:00,1.81868,1.81878,1.81868,1.81874,71200000.0
2006-06-23 20:43:00,1.81883,1.81896,1.81879,1.81885,287700001.0
2006-06-23 20:44:00,1.8189,1.81904,1.8189,1.81903,370999997.0
2006-06-23 20:45:00,1.81905,1.81905,1.819,1.81905,180400000.0
2006-06-23 20:46:00,1.81905,1.81915,1.81905,1.8191,117599999.0
2006-06-23 20:47:00,1.81905,1.81908,1.81897,1.81902,476100001.0
2006-06-23 20:48:00,1.81897,1.819,1.81889,1.819,178299998.0
2006-06-23 20:49:00,1.819,1.819,1.81893,1.819,73699999.0
2006-06-23 20:50:00,1.81898,1.81902,1.81893,1.819,377000001.0
2006-06-23 20:51:00,1.81901,1.81906,1.81878,1.81895,333699998.0
2006-06-23 20:52:00,1.81886,1.81902,1.81886,1.81902,141700000.0
2006-06-23 20:53:00,1.81901,1.81918,1.81898,1.81903,799299998.0
2006-06-23 20:54:00,1.81907,1.81919,1.81907,1.8191,370299997.0
2006-06-23 20:55:00,1.81915,1.8192,1.81913,1.81915,357799998.0
2006-06-23 20:56:00,1.81914,1.8192,1.81907,1.81907,476900000.0
2006-06-23 20:57:00,1.8191,1.8192,1.81906,1.81915,556800003.0
2006-06-23 20:58:00,1.81923,1.81931,1.81911,1.81927,237500002.0
2006-06-23 20:59:00,1.81928,1.81928,1.81884,1.81895,549700001.0
2006-06-23 21:00:00,1.81895,1.81903,1.81889,1.81893,297800001.0
2006-06-23 21:01:00,1.81881,1.81893,1.81878,1.81884,478600000.0
2006-06-23 21:02:00,1.81885,1.8189,1.8188,1.8189,195900001.0
2006-06-23 21:03:00,1.81885,1.8189,1.81885,1.81885,192800000.0
2006-06-23 21:04:00,1.81887,1.81899,1.81886,1.81899,129199999.0
2006-06-23 21:05:00,1.81898,1.81901,1.81889,1.81897,212099999.0
2006-06-23 21:06:00,1.81891,1.81898,1.8189,1.81895,143700000.0
2006-06-23 21:07:00,1.81897,1.81902,1.81887,1.81902,85000000.0
2006-06-23 21:08:00,1.81905,1.81905,1.81902,1.81902,65299999.0
2006-06-23 21:09:00,1.81895,1.81908,1.81895,1.81902,106600001.0
2006-06-23 21:10:00,1.81904,1.81904,1.81901,1.81901,135899999.0
2006-06-23 21:11:00,1.81895,1.81903,1.81895,1.819,133600003.0
2006-06-23 21:12:00,1.819,1.819,1.81893,1.81895,109199999.0
2006-06-23 21:13:00,1.8189,1.81895,1.81888,1.81888,162499998.0
2006-06-23 21:14:00,1.8189,1.81895,1.81885,1.8189,280400000.0
2006-06-23 21:15:00,1.81896,1.819,1.81887,1.81898,197000002.0
2006-06-23 21:16:00,1.81899,1.81899,1.81886,1.81886,35200000.0
2006-06-23 21:17:00,1.81885,1.81888,1.81878,1.81888,186599998.0
2006-06-23 21:18:00,1.81891,1.81897,1.8189,1.8189,55400000.0
2006-06-23 21:19:00,1.81885,1.81894,1.81885,1.81894,109499999.0
2006-06-23 21:20:00,1.81893,1.81895,1.81882,1.81884,372500001.0
2006-06-23 21:21:00,1.81877,1.81877,1.81843,1.81843,107200000.0
2006-06-23 21:22:00,1.8184,1.81845,1.8184,1.8184,207400001.0
2006-06-23 21:23:00,1.81845,1.81845,1.81845,1.81845,600000.0
2006-06-23 21:24:00,1.8184,1.8184,1.81835,1.8184,164400000.0
2006-06-23 21:25:00,1.8184,1.8184,1.81835,1.81838,108500001.0
2006-06-23 21:26:00,1.8184,1.8184,1.8184,1.8184,36799999.0
2006-06-23 21:27:00,1.8184,1.81845,1.8184,1.8184,94100001.0
2006-06-23 21:28:00,1.81837,1.8184,1.81822,1.81833,169300000.0
2006-06-23 21:29:00,1.8183,1.8183,1.8183,1.8183,7500000.0
2006-06-23 21:30:00,1.81828,1.81828,1.81827,1.81827,2500000.0
2006-06-23 21:31:00,1.81826,1.81829,1.81823,1.81829,33300000.0
2006-06-23 21:32:00,1.81826,1.81829,1.81812,1.81829,206599997.0
2006-06-23 21:33:00,1.81829,1.8183,1.8182,1.81823,339899999.0
2006-06-23 21:34:00,1.8182,1.8182,1.81757,1.81761,236600000.0
2006-06-23 21:35:00,1.81762,1.81771,1.81753,1.81762,64300000.0
2006-06-23 21:36:00,1.81765,1.81795,1.81765,1.81779,84100000.0
2006-06-23 21:37:00,1.81781,1.81807,1.81781,1.81786,201199996.0
2006-06-23 21:38:00,1.8178,1.81787,1.81778,1.81778,136900000.0
2006-06-23 21:39:00,1.81782,1.81791,1.81779,1.8178,63800002.0
2006-06-23 21:40:00,1.81776,1.81776,1.8177,1.8177,142100000.0
2006-06-23 21:41:00,1.81773,1.81779,1.81764,1.81768,160799998.0
2006-06-23 21:42:00,1.81768,1.81793,1.81763,1.81793,140599998.0
2006-06-23 21:43:00,1.81792,1.81794,1.81786,1.81786,58099999.0
2006-06-23 21:44:00,1.81788,1.81794,1.81788,1.81791,87999999.0
2006-06-23 21:45:00,1.81792,1.81795,1.81777,1.81777,46400000.0
2006-06-23 21:46:00,1.81777,1.81788,1.81777,1.81785,160400001.0
2006-06-23 21:47:00,1.81788,1.81805,1.81785,1.81802,235400003.0
2006-06-23 21:48:00,1.81799,1.81806,1.81798,1.81801,94900000.0
2006-06-23 21:49:00,1.81794,1.81794,1.81782,1.81784,124300001.0
2006-06-23 21:50:00,1.81787,1.81792,1.81787,1.81792,10200000.0
2006-06-23 21:51:00,1.81796,1.818,1.81796,1.818,169200000.0
2006-06-23 21:52:00,1.81803,1.81805,1.81794,1.81804,58300000.0
2006-06-23 21:53:00,1.81808,1.81812,1.81806,1.81806,46499999.0
2006-06-23 21:54:00,1.81813,1.81828,1.81813,1.81819,132500001.0
2006-06-23 21:55:00,1.81822,1.8183,1.8182,1.81825,163399999.0
2006-06-23 21:56:00,1.81818,1.8184,1.81817,1.81836,116899996.0
2006-06-23 21:57:00,1.8183,1.8183,1.8181,1.8181,90899998.0
2006-06-23 21:58:00,1.81808,1.81808,1.81802,1.81802,51300000.0
2006-06-23 21:59:00,1.81797,1.81804,1.8179,1.8179,451299999.0
2006-06-23 22:00:00,1.81795,1.81803,1.81792,1.81799,104900000.0
2006-06-23 22:01:00,1.81803,1.81809,1.81783,1.81783,121799998.0
2006-06-23 22:02:00,1.81778,1.81778,1.8176,1.81765,192700000.0
2006-06-23 22:03:00,1.81756,1.81773,1.81752,1.81773,28800000.0
2006-06-23 22:04:00,1.81773,1.81797,1.8177,1.81785,339099996.0
2006-06-23 22:05:00,1.81785,1.81797,1.81785,1.81795,175199999.0
2006-06-23 22:06:00,1.81793,1.81794,1.81788,1.8179,35499999.0
2006-06-23 22:07:00,1.81792,1.81792,1.81778,1.81783,53800000.0
2006-06-23 22:08:00,1.81781,1.81781,1.81747,1.81747,75399999.0
2006-06-23 22:09:00,1.81742,1.8175,1.8174,1.81745,120900001.0
2006-06-23 22:10:00,1.81735,1.81751,1.81735,1.81751,61499998.0
2006-06-23 22:11:00,1.81756,1.81765,1.81754,1.8176,48300000.0
2006-06-23 22:12:00,1.8176,1.81763,1.81755,1.81757,160000000.0
2006-06-23 22:13:00,1.8176,1.81763,1.8176,1.8176,71000000.0
2006-06-23 22:14:00,1.8176,1.8176,1.8176,1.8176,53500000.0
2006-06-23 22:15:00,1.81765,1.81765,1.81748,1.81755,247100000.0
2006-06-23 22:16:00,1.81751,1.81757,1.81742,1.81747,257000004.0
2006-06-23 22:17:00,1.81736,1.81744,1.81725,1.81744,118500000.0
2006-06-23 22:18:00,1.81747,1.81755,1.81739,1.81739,129199998.0
2006-06-23 22:19:00,1.81734,1.8174,1.81733,1.8174,31700000.0
2006-06-23 22:20:00,1.81742,1.8175,1.81741,1.81742,78699999.0
2006-06-23 22:21:00,1.81743,1.81743,1.81732,1.81735,118600000.0
2006-06-23 22:22:00,1.81736,1.81749,1.81736,1.8174,90500000.0
2006-06-23 22:23:00,1.81742,1.81752,1.81735,1.81735,237699998.0
2006-06-23 22:24:00,1.81735,1.81745,1.81733,1.8174,33600000.0
2006-06-23 22:25:00,1.81744,1.81747,1.81739,1.81743,104500000.0
2006-06-23 22:26:00,1.81745,1.8175,1.81745,1.8175,77500000.0
2006-06-23 22:27:00,1.81747,1.81753,1.81725,1.81728,46000000.0
2006-06-23 22:28:00,1.81733,1.81743,1.81728,1.81739,69700000.0
2006-06-23 22:29:00,1.81736,1.81736,1.81705,1.81723,256900004.0
2006-06-23 22:30:00,1.81727,1.8173,1.81725,1.81725,48600000.0
2006-06-23 22:31:00,1.81731,1.81731,1.81722,1.81731,48000000.0
2006-06-23 22:32:00,1.81735,1.8174,1.81735,1.81735,178299999.0
2006-06-23 22:33:00,1.8174,1.81763,1.8174,1.81761,130800000.0
2006-06-23 22:34:00,1.81761,1.81761,1.81743,1.81743,141599999.0
2006-06-23 22:35:00,1.81745,1.81757,1.81745,1.81753,60200000.0
2006-06-23 22:36:00,1.81755,1.81765,1.81755,1.81755,34300000.0
2006-06-23 22:37:00,1.81764,1.81764,1.81752,1.81758,98199998.0
2006-06-23 22:38:00,1.81755,1.8177,1.81755,1.8177,45800001.0
2006-06-23 22:39:00,1.81771,1.81771,1.81759,1.81767,70399999.0
2006-06-23 22:40:00,1.8177,1.81778,1.8177,1.81778,66000000.0
2006-06-23 22:41:00,1.81777,1.81787,1.81764,1.81787,77100001.0
2006-06-23 22:42:00,1.81788,1.81788,1.8177,1.81777,66900000.0
2006-06-23 22:43:00,1.81764,1.81764,1.81752,1.81752,148299997.0
2006-06-23 22:44:00,1.81753,1.81758,1.8175,1.81757,103300000.0
2006-06-23 22:45:00,1.81755,1.81756,1.81748,1.81756,74800001.0
2006-06-23 22:46:00,1.81755,1.81762,1.81752,1.81752,58800000.0
2006-06-23 22:47:00,1.8175,1.81756,1.81746,1.81756,78300000.0
2006-06-23 22:48:00,1.8176,1.81765,1.81752,1.81752,35200000.0
2006-06-23 22:49:00,1.81752,1.81753,1.8175,1.81753,25900000.0
2006-06-23 22:50:00,1.81763,1.81792,1.81763,1.81788,41670001.0
2006-06-23 22:51:00,1.81779,1.81779,1.81771,1.81771,28400000.0
2006-06-23 22:52:00,1.81773,1.81773,1.81756,1.81756,34700000.0
2006-06-23 22:53:00,1.81759,1.81783,1.81751,1.81783,22100000.0
2006-06-23 22:54:00,1.818,1.81814,1.818,1.81805,39099999.0
2006-06-23 22:55:00,1.81804,1.81813,1.81798,1.81798,56200000.0
2006-06-23 22:56:00,1.8179,1.8179,1.81785,1.81785,82600001.0
2006-06-23 22:57:00,1.81776,1.81776,1.81769,1.81769,11400000.0
2006-06-23 22:58:00,1.81757,1.81763,1.81725,1.81725,67500001.0
2006-06-23 22:59:00,1.81725,1.81725,1.81715,1.8172,108000001.0
2006-06-26 00:00:00,1.8185,1.8187,1.8185,1.8187,24100000.0
2006-06-26 00:01:00,1.8185,1.8185,1.8184,1.8184,24100000.0
2006-06-26 00:02:00,1.8186,1.8186,1.8185,1.8186,24100000.0
2006-06-26 00:03:00,1.8183,1.8183,1.8183,1.8183,24100000.0
2006-06-26 00:04:00,1.8181,1.8181,1.818,1.8181,24100000.0
2006-06-26 00:06:00,1.818,1.8181,1.818,1.818,24100000.0
2006-06-26 00:07:00,1.8179,1.8179,1.8178,1.8179,24100000.0
2006-06-26 00:09:00,1.8177,1.8177,1.8175,1.8176,24100000.0
2006-06-26 00:10:00,1.8175,1.8175,1.8175,1.8175,24100000.0
2006-06-26 00:11:00,1.8176,1.8176,1.8175,1.8175,24100000.0
2006-06-26 00:13:00,1.8176,1.8176,1.8176,1.8176,24100000.0
2006-06-26 00:14:00,1.8175,1.8178,1.8175,1.8178,24100000.0
2006-06-26 00:15:00,1.818,1.818,1.8175,1.8175,24100000.0
2006-06-26 00:16:00,1.8176,1.8176,1.8175,1.8176,24100000.0
2006-06-26 00:18:00,1.8178,1.8178,1.8175,1.8177,24100000.0
2006-06-26 00:19:00,1.8176,1.8176,1.8175,1.8176,24100000.0
2006-06-26 00:20:00,1.8179,1.8179,1.8177,1.8177,24100000.0
2006-06-26 00:21:00,1.8178,1.818,1.8178,1.818,24100000.0
2006-06-26 00:22:00,1.8179,1.8179,1.8178,1.8179,24100000.0
2006-06-26 00:23:00,1.818,1.818,1.8179,1.8179,24100000.0
2006-06-26 00:25:00,1.818,1.8181,1.8179,1.8181,24100000.0
2006-06-26 00:26:00,1.818,1.818,1.8179,1.818,24100000.0
2006-06-26 00:27:00,1.8179,1.8179,1.8179,1.8179,24100000.0
2006-06-26 00:28:00,1.8178,1.8179,1.8178,1.8179,24100000.0
2006-06-26 00:30:00,1.8181,1.8181,1.818,1.8181,24100000.0
2006-06-26 00:33:00,1.818,1.818,1.818,1.818,24100000.0
2006-06-26 00:35:00,1.8181,1.8181,1.8181,1.8181,24100000.0
2006-06-26 00:37:00,1.818,1.8181,1.818,1.8181,24100000.0
2006-06-26 00:38:00,1.818,1.8181,1.818,1.8181,24100000.0
2006-06-26 00:39:00,1.818,1.818,1.818,1.818,24100000.0
2006-06-26 00:40:00,1.8181,1.8181,1.8181,1.8181,24100000.0
2006-06-26 00:41:00,1.818,1.818,1.818,1.818,24100000.0
2006-06-26 00:42:00,1.8181,1.8183,1.8181,1.8183,24100000.0
2006-06-26 00:43:00,1.8184,1.8188,1.8184,1.8188,24100000.0
2006-06-26 00:44:00,1.8187,1.8189,1.8186,1.8189,24100000.0
2006-06-26 00:45:00,1.8188,1.8189,1.8181,1.8187,24100000.0
2006-06-26 00:46:00,1.8186,1.8187,1.8186,1.8186,24100000.0
2006-06-26 00:47:00,1.8185,1.8187,1.8183,1.8187,24100000.0
2006-06-26 00:48:00,1.8188,1.8189,1.8187,1.8187,24100000.0
2006-06-26 00:49:00,1.8188,1.8189,1.8188,1.8189,24100000.0
2006-06-26 00:50:00,1.819,1.819,1.819,1.819,24100000.0
2006-06-26 00:51:00,1.8189,1.8189,1.8188,1.8189,24100000.0
2006-06-26 00:52:00,1.8188,1.8189,1.8188,1.8188,24100000.0
2006-06-26 00:53:00,1.8189,1.8189,1.8187,1.8187,24100000.0
2006-06-26 00:54:00,1.8188,1.8191,1.8188,1.8191,24100000.0
2006-06-26 00:55:00,1.8192,1.8192,1.819,1.819,24100000.0
2006-06-26 00:56:00,1.8191,1.8191,1.819,1.8191,24100000.0
2006-06-26 00:58:00,1.8192,1.8197,1.8192,1.8195,24100000.0
2006-06-26 00:59:00,1.8194,1.8195,1.8192,1.8192,24100000.0
2006-06-26 01:00:00,1.8191,1.8191,1.8191,1.8191,24100000.0
2006-06-26 01:01:00,1.8192,1.8192,1.819,1.819,24100000.0
2006-06-26 01:02:00,1.8191,1.8192,1.8189,1.8189,24100000.0
2006-06-26 01:03:00,1.819,1.8191,1.819,1.8191,24100000.0
2006-06-26 01:04:00,1.819,1.8191,1.819,1.8191,24100000.0
2006-06-26 01:05:00,1.819,1.8191,1.819,1.8191,24100000.0
2006-06-26 01:06:00,1.819,1.8191,1.819,1.819,24100000.0
2006-06-26 01:08:00,1.8191,1.8191,1.819,1.819,24100000.0
2006-06-26 01:09:00,1.8189,1.8191,1.8189,1.8191,24100000.0
2006-06-26 01:10:00,1.819,1.819,1.819,1.819,24100000.0
2006-06-26 01:11:00,1.8189,1.8189,1.8188,1.8188,24100000.0
2006-06-26 01:12:00,1.8187,1.8187,1.8187,1.8187,24100000.0
2006-06-26 01:13:00,1.8188,1.8189,1.8187,1.8189,24100000.0
2006-06-26 01:14:00,1.8188,1.8188,1.8188,1.8188,24100000.0
2006-06-26 01:15:00,1.8187,1.8188,1.8186,1.8186,24100000.0
2006-06-26 01:16:00,1.8187,1.8188,1.8186,1.8188,24100000.0
2006-06-26 01:17:00,1.8189,1.819,1.8189,1.819,24100000.0
2006-06-26 01:18:00,1.8189,1.8193,1.8189,1.8193,24100000.0
2006-06-26 01:19:00,1.8192,1.8193,1.8192,1.8193,24100000.0
2006-06-26 01:20:00,1.8192,1.8193,1.8192,1.8192,24100000.0
2006-06-26 01:21:00,1.8193,1.8193,1.8193,1.8193,24100000.0
2006-06-26 01:22:00,1.8195,1.8199,1.8195,1.8198,24100000.0
2006-06-26 01:24:00,1.8197,1.8197,1.8197,1.8197,24100000.0
2006-06-26 01:27:00,1.8198,1.8198,1.8197,1.8197,24100000.0
2006-06-26 01:29:00,1.8198,1.82,1.8198,1.8199,24100000.0
2006-06-26 01:30:00,1.8198,1.8199,1.8198,1.8199,24100000.0
2006-06-26 01:31:00,1.82,1.82,1.8199,1.8199,24100000.0
2006-06-26 01:32:00,1.82,1.82,1.8199,1.82,24100000.0
2006-06-26 01:33:00,1.8199,1.8199,1.8198,1.8199,24100000.0
2006-06-26 01:34:00,1.8198,1.8198,1.8196,1.8196,24100000.0
2006-06-26 01:35:00,1.8195,1.8195,1.8192,1.8192,24100000.0
2006-06-26 01:36:00,1.8191,1.8193,1.8191,1.8193,24100000.0
2006-06-26 01:37:00,1.8194,1.8194,1.8194,1.8194,24100000.0
2006-06-26 01:38:00,1.8193,1.8193,1.8193,1.8193,24100000.0
2006-06-26 01:42:00,1.8192,1.8193,1.8192,1.8192,24100000.0
2006-06-26 01:43:00,1.8193,1.8193,1.8193,1.8193,24100000.0
2006-06-26 01:44:00,1.8192,1.8192,1.8192,1.8192,24100000.0
2006-06-26 01:47:00,1.8193,1.8193,1.8192,1.8192,24100000.0
2006-06-26 01:48:00,1.8193,1.8193,1.8192,1.8192,24100000.0
2006-06-26 01:50:00,1.8193,1.8194,1.8193,1.8194,24100000.0
2006-06-26 01:51:00,1.8193,1.8194,1.8192,1.8194,24100000.0
2006-06-26 01:52:00,1.8193,1.8193,1.8193,1.8193,24100000.0
2006-06-26 01:53:00,1.8192,1.8193,1.8192,1.8193,24100000.0
2006-06-26 01:54:00,1.8192,1.8192,1.8192,1.8192,24100000.0
2006-06-26 01:55:00,1.8193,1.8193,1.8193,1.8193,24100000.0
2006-06-26 01:56:00,1.8192,1.8198,1.8192,1.8198,24100000.0
2006-06-26 01:57:00,1.82,1.8201,1.82,1.8201,24100000.0
2006-06-26 01:58:00,1.82,1.82,1.82,1.82,24100000.0
2006-06-26 02:00:00,1.8199,1.81998,1.8199,1.81998,24100000.0
2006-06-26 02:01:00,1.81998,1.82008,1.81993,1.82,135450001.0
2006-06-26 02:02:00,1.82,1.82012,1.82,1.82005,70600000.0
2006-06-26 02:03:00,1.82,1.82,1.81992,1.82,52200000.0
2006-06-26 02:04:00,1.81992,1.82001,1.8199,1.8199,24700000.0
2006-06-26 02:05:00,1.81985,1.81995,1.81985,1.81995,15000000.0
2006-06-26 02:06:00,1.81995,1.82003,1.81974,1.81974,87699999.0
2006-06-26 02:07:00,1.81974,1.81974,1.81964,1.81969,32300001.0
2006-06-26 02:08:00,1.81963,1.81965,1.81956,1.81965,55900000.0
2006-06-26 02:09:00,1.81957,1.81957,1.81942,1.81952,61400000.0
2006-06-26 02:10:00,1.81962,1.81967,1.81958,1.8196,79300000.0
2006-06-26 02:11:00,1.81972,1.82,1.81972,1.82,29600000.0
2006-06-26 02:12:00,1.81994,1.82009,1.81994,1.82005,35400000.0
2006-06-26 02:13:00,1.82008,1.82008,1.81992,1.82001,87500002.0
2006-06-26 02:14:00,1.82008,1.82011,1.82005,1.82005,65199998.0
2006-06-26 02:15:00,1.82002,1.82013,1.82001,1.82013,29100000.0
2006-06-26 02:16:00,1.82007,1.82008,1.82004,1.82007,40099999.0
2006-06-26 02:17:00,1.82005,1.82005,1.8197,1.81983,45000000.0
2006-06-26 02:18:00,1.81982,1.81982,1.81967,1.81976,38400000.0
2006-06-26 02:19:00,1.81967,1.81985,1.8196,1.81985,42900000.0
2006-06-26 02:20:00,1.81983,1.81983,1.81962,1.81972,73199999.0
2006-06-26 02:21:00,1.81967,1.81975,1.81966,1.81971,59100000.0
2006-06-26 02:22:00,1.8196,1.81974,1.8196,1.81966,118400001.0
2006-06-26 02:23:00,1.8197,1.81974,1.81965,1.81966,99700002.0
2006-06-26 02:24:00,1.81966,1.81973,1.81966,1.81966,58800001.0
2006-06-26 02:25:00,1.81962,1.81967,1.81955,1.81965,79200000.0
2006-06-26 02:26:00,1.81963,1.81971,1.81947,1.81962,58400000.0
2006-06-26 02:27:00,1.81955,1.81968,1.81955,1.81959,49800000.0
2006-06-26 02:28:00,1.81945,1.81959,1.81945,1.81952,42700000.0
2006-06-26 02:29:00,1.81953,1.81953,1.81944,1.81952,65899999.0
2006-06-26 02:30:00,1.81947,1.81955,1.81947,1.81947,34100000.0
2006-06-26 02:31:00,1.81952,1.81952,1.81923,1.81923,4100000.0
2006-06-26 02:32:00,1.81947,1.81947,1.81933,1.81933,49900000.0
2006-06-26 02:33:00,1.81932,1.81932,1.81914,1.81927,95499998.0
2006-06-26 02:34:00,1.81927,1.81935,1.81921,1.81921,58299999.0
2006-06-26 02:35:00,1.81911,1.81911,1.81897,1.81897,35300000.0
2006-06-26 02:36:00,1.81891,1.81899,1.81889,1.81898,47000000.0
2006-06-26 02:37:00,1.81904,1.81904,1.81885,1.81899,101600000.0
2006-06-26 02:38:00,1.81892,1.81901,1.81892,1.819,56800001.0
2006-06-26 02:39:00,1.81898,1.81898,1.81889,1.81892,34600000.0
2006-06-26 02:40:00,1.81885,1.81887,1.81875,1.81875,56200001.0
2006-06-26 02:41:00,1.81874,1.81881,1.81871,1.81876,51300000.0
2006-06-26 02:42:00,1.8188,1.8188,1.81871,1.8188,62700001.0
2006-06-26 02:43:00,1.81883,1.81901,1.81883,1.81891,118700003.0
2006-06-26 02:44:00,1.81887,1.81911,1.81887,1.81905,86100000.0
2006-06-26 02:45:00,1.81915,1.81918,1.81906,1.81908,72500001.0
2006-06-26 02:46:00,1.81908,1.8192,1.81908,1.81914,35600000.0
2006-06-26 02:47:00,1.81914,1.81943,1.81909,1.8194,105500001.0
2006-06-26 02:48:00,1.81953,1.81957,1.81949,1.81957,48000000.0
2006-06-26 02:49:00,1.81957,1.81972,1.81955,1.81971,73600001.0
2006-06-26 02:50:00,1.81982,1.81993,1.81982,1.81993,9000000.0
2006-06-26 02:51:00,1.81987,1.81999,1.81983,1.81999,41100000.0
2006-06-26 02:52:00,1.81993,1.81993,1.81984,1.81984,63300000.0
2006-06-26 02:53:00,1.81998,1.82003,1.81985,1.81994,68399999.0
2006-06-26 02:54:00,1.81997,1.81998,1.81989,1.81995,27300001.0
2006-06-26 02:55:00,1.81982,1.81983,1.81953,1.8198,47200000.0
2006-06-26 02:56:00,1.81992,1.81999,1.81988,1.81995,112100000.0
2006-06-26 02:57:00,1.81991,1.81996,1.81981,1.81985,137500000.0
2006-06-26 02:58:00,1.81989,1.81994,1.81985,1.81993,26300000.0
2006-06-26 02:59:00,1.81993,1.81993,1.81979,1.81986,69000000.0
2006-06-26 03:00:00,1.81992,1.81998,1.81986,1.81986,63400000.0
2006-06-26 03:01:00,1.8199,1.81999,1.8199,1.81995,75700000.0
2006-06-26 03:02:00,1.81987,1.81988,1.81981,1.81981,31400000.0
2006-06-26 03:03:00,1.81981,1.81981,1.81956,1.81963,84899998.0
2006-06-26 03:04:00,1.81963,1.81963,1.81954,1.81955,58699998.0
2006-06-26 03:05:00,1.81947,1.81955,1.81947,1.8195,76700002.0
2006-06-26 03:06:00,1.81943,1.81952,1.81935,1.81935,81700000.0
2006-06-26 03:07:00,1.81937,1.81952,1.81935,1.81952,73700001.0
2006-06-26 03:08:00,1.81952,1.81954,1.81952,1.81954,17800000.0
2006-06-26 03:09:00,1.81956,1.81957,1.81944,1.81952,47800000.0
2006-06-26 03:10:00,1.8195,1.8195,1.81943,1.81945,33500000.0
2006-06-26 03:11:00,1.8195,1.8195,1.81945,1.81945,23200001.0
2006-06-26 03:12:00,1.81951,1.81951,1.81935,1.81937,47800000.0
2006-06-26 03:13:00,1.81939,1.81948,1.81932,1.81944,37800000.0
2006-06-26 03:14:00,1.81948,1.81952,1.81924,1.81924,90099999.0
2006-06-26 03:15:00,1.81937,1.81942,1.81926,1.81934,49799999.0
2006-06-26 03:16:00,1.81928,1.81938,1.81925,1.8193,110199998.0
2006-06-26 03:17:00,1.8193,1.81938,1.8193,1.81938,103099999.0
2006-06-26 03:18:00,1.81939,1.81953,1.81939,1.81948,32000000.0
2006-06-26 03:19:00,1.81944,1.81962,1.81944,1.81962,50500001.0
2006-06-26 03:20:00,1.81966,1.81966,1.81953,1.81957,11200000.0
2006-06-26 03:21:00,1.81963,1.81977,1.81963,1.81977,29400000.0
2006-06-26 03:22:00,1.81973,1.81983,1.8197,1.8197,31400000.0
2006-06-26 03:23:00,1.81968,1.81968,1.81964,1.81964,23200000.0
2006-06-26 03:24:00,1.81978,1.81987,1.81978,1.81987,3200000.0
2006-06-26 03:25:00,1.81985,1.81985,1.81973,1.81975,44600001.0
2006-06-26 03:26:00,1.81973,1.81988,1.81973,1.81988,55500000.0
2006-06-26 03:27:00,1.81983,1.81983,1.81982,1.81982,25999999.0
2006-06-26 03:28:00,1.81987,1.81988,1.81981,1.81982,64800000.0
2006-06-26 03:29:00,1.81976,1.81984,1.8197,1.8197,49000000.0
2006-06-26 03:30:00,1.81978,1.81981,1.81968,1.81981,25700000.0
2006-06-26 03:31:00,1.81971,1.81983,1.81971,1.81983,55500000.0
2006-06-26 03:32:00,1.81984,1.81985,1.81975,1.81984,46999999.0
2006-06-26 03:33:00,1.81979,1.81993,1.81973,1.81989,121500000.0
2006-06-26 03:34:00,1.81984,1.81984,1.81981,1.81981,15200000.0
2006-06-26 03:35:00,1.81989,1.81993,1.81987,1.81988,76500001.0
2006-06-26 03:36:00,1.81986,1.81993,1.81986,1.81993,50400000.0
2006-06-26 03:37:00,1.81992,1.82005,1.81992,1.82004,68100002.0
2006-06-26 03:38:00,1.82,1.82008,1.81995,1.81995,79600000.0
2006-06-26 03:39:00,1.82,1.82004,1.81996,1.81996,58300001.0
2006-06-26 03:40:00,1.82,1.82004,1.81996,1.82004,29700000.0
2006-06-26 03:41:00,1.82002,1.82002,1.81986,1.81991,81000001.0
2006-06-26 03:42:00,1.81987,1.82003,1.81987,1.81998,70600000.0
2006-06-26 03:43:00,1.82003,1.82028,1.82003,1.82024,27700000.0
2006-06-26 03:44:00,1.82032,1.82033,1.82032,1.82033,4700000.0
2006-06-26 03:45:00,1.82035,1.8204,1.82032,1.8204,31900000.0
2006-06-26 03:46:00,1.82035,1.82042,1.8203,1.8203,60800001.0
2006-06-26 03:47:00,1.82041,1.82041,1.82008,1.82015,53399999.0
2006-06-26 03:48:00,1.82012,1.82025,1.82012,1.82021,61200000.0
2006-06-26 03:49:00,1.82019,1.8203,1.82019,1.8203,60100001.0
2006-06-26 03:50:00,1.82021,1.82021,1.82017,1.82017,3000000.0
2006-06-26 03:51:00,1.82018,1.82025,1.82016,1.82023,86700000.0
2006-06-26 03:52:00,1.82028,1.82028,1.82015,1.82025,75000001.0
2006-06-26 03:53:00,1.8202,1.82024,1.82014,1.8202,78599998.0
2006-06-26 03:54:00,1.82015,1.82015,1.81985,1.81987,57400000.0
2006-06-26 03:55:00,1.81991,1.81991,1.81976,1.81985,68400000.0
2006-06-26 03:56:00,1.8199,1.81995,1.81982,1.81995,68599997.0
2006-06-26 03:57:00,1.81995,1.82006,1.81995,1.82005,45200000.0
2006-06-26 03:58:00,1.82005,1.82012,1.82,1.8201,46300000.0
2006-06-26 03:59:00,1.82003,1.8201,1.81994,1.8201,19700000.0
2006-06-26 04:00:00,1.8201,1.8201,1.8201,1.8201,25200000.0
2006-06-26 04:01:00,1.82003,1.82003,1.81999,1.81999,6000000.0
2006-06-26 04:02:00,1.82003,1.82007,1.82003,1.82007,3200000.0
2006-06-26 04:03:00,1.82005,1.82005,1.81997,1.82001,28000000.0
2006-06-26 04:04:00,1.81996,1.82002,1.81994,1.82002,38000000.0
2006-06-26 04:05:00,1.82006,1.82012,1.82005,1.8201,67399999.0
2006-06-26 04:06:00,1.82,1.8201,1.82,1.82005,32500000.0
2006-06-26 04:07:00,1.82005,1.8201,1.81998,1.81998,115400000.0
2006-06-26 04:08:00,1.8201,1.8201,1.82,1.8201,95000001.0
2006-06-26 04:09:00,1.8201,1.8201,1.82003,1.82005,49600000.0
2006-06-26 04:10:00,1.82,1.82005,1.82,1.82005,5700000.0
2006-06-26 04:11:00,1.8201,1.8201,1.82005,1.82005,44100000.0
2006-06-26 04:12:00,1.82013,1.82016,1.8201,1.8201,43800002.0
2006-06-26 04:13:00,1.82015,1.82017,1.82005,1.82005,94500000.0
2006-06-26 04:14:00,1.8201,1.82015,1.82,1.82,102199997.0
2006-06-26 04:15:00,1.8201,1.82012,1.82008,1.82012,25200000.0
2006-06-26 04:16:00,1.82005,1.8201,1.82005,1.82005,76900000.0
2006-06-26 04:17:00,1.81994,1.81994,1.81989,1.81989,16800000.0
2006-06-26 04:18:00,1.81986,1.8199,1.81986,1.81989,18400000.0
2006-06-26 04:19:00,1.81991,1.81991,1.81984,1.81984,43600001.0
2006-06-26 04:20:00,1.81972,1.8198,1.81972,1.81976,52400000.0
2006-06-26 04:21:00,1.81989,1.82002,1.81986,1.81992,57000000.0
2006-06-26 04:22:00,1.81983,1.81992,1.81983,1.81989,112400001.0
2006-06-26 04:23:00,1.81977,1.81994,1.81974,1.81974,55000000.0
2006-06-26 04:24:00,1.81972,1.81985,1.8197,1.8197,51900000.0
2006-06-26 04:25:00,1.81972,1.81978,1.81972,1.81978,48800002.0
2006-06-26 04:26:00,1.8199,1.8199,1.8198,1.81985,53300001.0
2006-06-26 04:27:00,1.8199,1.8199,1.81982,1.8199,54500000.0
2006-06-26 04:28:00,1.81983,1.81987,1.81979,1.81983,50600000.0
2006-06-26 04:29:00,1.81982,1.81985,1.81975,1.81978,77700000.0
2006-06-26 04:30:00,1.81961,1.81961,1.81953,1.81953,17600000.0
2006-06-26 04:31:00,1.81938,1.8194,1.81936,1.81938,61199999.0
2006-06-26 04:32:00,1.81953,1.81963,1.81951,1.81959,40000000.0
2006-06-26 04:33:00,1.81959,1.81962,1.81939,1.81939,39300000.0
2006-06-26 04:34:00,1.81958,1.81966,1.81951,1.81955,118099999.0
2006-06-26 04:35:00,1.81955,1.81967,1.81955,1.81967,56800000.0
2006-06-26 04:36:00,1.8197,1.81981,1.81962,1.81973,40400000.0
2006-06-26 04:37:00,1.8198,1.81994,1.8198,1.81987,69400000.0
2006-06-26 04:38:00,1.81991,1.82008,1.81991,1.81995,40300000.0
2006-06-26 04:39:00,1.8199,1.8199,1.81982,1.81982,25100000.0
2006-06-26 04:40:00,1.8199,1.81997,1.81983,1.81984,45900000.0
2006-06-26 04:41:00,1.81994,1.82005,1.81988,1.8199,91800001.0
2006-06-26 04:42:00,1.81979,1.81979,1.81973,1.81973,66599999.0
2006-06-26 04:43:00,1.81973,1.81987,1.81973,1.81987,71900000.0
2006-06-26 04:44:00,1.81982,1.81986,1.81972,1.81972,22000000.0
2006-06-26 04:45:00,1.81975,1.81975,1.8197,1.8197,9000000.0
2006-06-26 04:46:00,1.81976,1.81976,1.81955,1.81955,93200001.0
2006-06-26 04:47:00,1.81964,1.81964,1.81956,1.8196,70500000.0
2006-06-26 04:48:00,1.81965,1.81965,1.81965,1.81965,9300000.0
2006-06-26 04:49:00,1.81962,1.81971,1.81962,1.81971,44700001.0
2006-06-26 04:50:00,1.81977,1.81992,1.81977,1.81977,46600000.0
2006-06-26 04:51:00,1.8197,1.8198,1.8197,1.81973,42100000.0
2006-06-26 04:52:00,1.81984,1.81988,1.81976,1.81988,17600000.0
2006-06-26 04:53:00,1.8198,1.81991,1.8198,1.81985,80900001.0
2006-06-26 04:54:00,1.81988,1.81988,1.81976,1.81976,31199999.0
2006-06-26 04:55:00,1.81981,1.81984,1.81972,1.81984,23300000.0
2006-06-26 04:56:00,1.81977,1.81983,1.81975,1.81978,113400001.0
2006-06-26 04:57:00,1.81983,1.81985,1.81978,1.81985,43900000.0
2006-06-26 04:58:00,1.81975,1.81988,1.81975,1.81987,79800001.0
2006-06-26 04:59:00,1.81993,1.81993,1.81993,1.81993,6800000.0
2006-06-26 05:00:00,1.81992,1.81992,1.81978,1.81978,31900000.0
2006-06-26 05:01:00,1.81968,1.81989,1.81968,1.8198,47900000.0
2006-06-26 05:02:00,1.81981,1.81981,1.81964,1.81964,18200000.0
2006-06-26 05:03:00,1.81953,1.81953,1.81949,1.81949,16000000.0
2006-06-26 05:04:00,1.81936,1.81939,1.81936,1.81939,24000000.0
2006-06-26 05:05:00,1.81935,1.81935,1.81935,1.81935,18000000.0
2006-06-26 05:06:00,1.81923,1.81925,1.8191,1.8191,28200000.0
2006-06-26 05:07:00,1.81898,1.81898,1.81872,1.81872,13500000.0
2006-06-26 05:08:00,1.81865,1.81868,1.8186,1.8186,25600000.0
2006-06-26 05:09:00,1.81862,1.81865,1.8186,1.8186,26400000.0
2006-06-26 05:10:00,1.81864,1.81872,1.81854,1.8187,100800002.0
2006-06-26 05:11:00,1.81886,1.81889,1.81869,1.81871,82700001.0
2006-06-26 05:12:00,1.81877,1.81877,1.81868,1.81875,69699999.0
2006-06-26 05:13:00,1.8187,1.81883,1.81868,1.81869,51600000.0
2006-06-26 05:14:00,1.81873,1.81885,1.81873,1.81882,114600000.0
2006-06-26 05:15:00,1.81882,1.81886,1.8187,1.81873,33600000.0
2006-06-26 05:16:00,1.81876,1.81902,1.81876,1.819,11600000.0
2006-06-26 05:17:00,1.8191,1.81911,1.81904,1.81904,49800000.0
2006-06-26 05:18:00,1.81903,1.81913,1.81903,1.8191,28700000.0
2006-06-26 05:19:00,1.81907,1.81915,1.81907,1.81912,52000000.0
2006-06-26 05:20:00,1.81909,1.81919,1.81909,1.81911,41100000.0
2006-06-26 05:21:00,1.8191,1.81921,1.8191,1.81914,35700000.0
2006-06-26 05:22:00,1.8192,1.8192,1.81913,1.81913,91800002.0
2006-06-26 05:23:00,1.81913,1.81913,1.81909,1.81909,37099999.0
2006-06-26 05:24:00,1.819,1.81905,1.819,1.81905,46099999.0
2006-06-26 05:25:00,1.81905,1.8191,1.81905,1.8191,22800001.0
2006-06-26 05:26:00,1.8191,1.81921,1.8191,1.81917,79600001.0
2006-06-26 05:27:00,1.81914,1.81921,1.81906,1.81906,91199996.0
2006-06-26 05:28:00,1.81912,1.81912,1.81899,1.81899,63999999.0
2006-06-26 05:29:00,1.81896,1.81896,1.81883,1.8189,39300000.0
2006-06-26 05:30:00,1.8189,1.81895,1.8189,1.81895,38900000.0
2006-06-26 05:31:00,1.81888,1.81888,1.81874,1.81883,18000000.0
2006-06-26 05:32:00,1.8189,1.8189,1.81871,1.81882,53000001.0
2006-06-26 05:33:00,1.81886,1.81886,1.81875,1.81882,71600001.0
2006-06-26 05:34:00,1.81888,1.8189,1.8186,1.8189,108699999.0
2006-06-26 05:35:00,1.81885,1.8189,1.81885,1.8189,6500000.0
2006-06-26 05:36:00,1.81884,1.81892,1.81881,1.81892,73300001.0
2006-06-26 05:37:00,1.81888,1.81893,1.81886,1.81886,37300000.0
2006-06-26 05:38:00,1.81898,1.81898,1.81893,1.81893,24800000.0
2006-06-26 05:39:00,1.8189,1.8189,1.81887,1.81887,39600001.0
2006-06-26 05:40:00,1.81895,1.81895,1.8188,1.8189,117799999.0
2006-06-26 05:41:00,1.8189,1.81895,1.81885,1.81885,90700001.0
2006-06-26 05:42:00,1.81896,1.81904,1.81896,1.81904,18600000.0
2006-06-26 05:43:00,1.81901,1.81901,1.81897,1.81898,17800000.0
2006-06-26 05:44:00,1.81903,1.81912,1.81903,1.81904,20700000.0
2006-06-26 05:45:00,1.81908,1.81917,1.81897,1.81897,28000000.0
2006-06-26 05:46:00,1.81888,1.81892,1.8188,1.81892,27700000.0
2006-06-26 05:47:00,1.81896,1.81903,1.81892,1.81894,93100000.0
2006-06-26 05:48:00,1.81902,1.81908,1.81898,1.81908,32200000.0
2006-06-26 05:49:00,1.81908,1.81908,1.81895,1.81903,82300001.0
2006-06-26 05:50:00,1.81908,1.81908,1.81891,1.81903,35400000.0
2006-06-26 05:51:00,1.81907,1.81917,1.81904,1.81905,39300000.0
2006-06-26 05:52:00,1.81895,1.81898,1.81892,1.81898,94800001.0
2006-06-26 05:53:00,1.81894,1.819,1.81888,1.81895,74500000.0
2006-06-26 05:54:00,1.81895,1.81898,1.8188,1.81895,115400002.0
2006-06-26 05:55:00,1.81892,1.81898,1.81891,1.81891,50500000.0
2006-06-26 05:56:00,1.81887,1.81887,1.81881,1.81881,59100000.0
2006-06-26 05:57:00,1.81885,1.81887,1.81877,1.81877,44300001.0
2006-06-26 05:58:00,1.81875,1.81875,1.81857,1.81861,25400000.0
2006-06-26 05:59:00,1.81865,1.81865,1.81846,1.81846,94699999.0
2006-06-26 06:00:00,1.81852,1.81854,1.81844,1.81844,74600000.0
2006-06-26 06:01:00,1.81857,1.81865,1.81856,1.81863,63500002.0
2006-06-26 06:02:00,1.81863,1.81887,1.8186,1.81886,50800000.0
2006-06-26 06:03:00,1.81888,1.81888,1.81873,1.81882,85900000.0
2006-06-26 06:04:00,1.81875,1.81882,1.81871,1.8188,80700000.0
2006-06-26 06:05:00,1.81878,1.81887,1.81878,1.81884,59300000.0
2006-06-26 06:06:00,1.8188,1.81889,1.8188,1.81882,64099999.0
2006-06-26 06:07:00,1.81883,1.81886,1.81871,1.8188,82899999.0
2006-06-26 06:08:00,1.81887,1.81898,1.81887,1.81898,9500000.0
2006-06-26 06:09:00,1.81901,1.81908,1.81901,1.81903,101099997.0
2006-06-26 06:10:00,1.81899,1.81902,1.81887,1.81898,30800000.0
2006-06-26 06:11:00,1.81901,1.81903,1.81896,1.81896,68199998.0
2006-06-26 06:12:00,1.819,1.819,1.81893,1.81895,80099999.0
2006-06-26 06:13:00,1.81895,1.819,1.81895,1.81895,43399999.0
2006-06-26 06:14:00,1.81893,1.81893,1.81893,1.81893,4000000.0
2006-06-26 06:15:00,1.819,1.819,1.81888,1.819,32800000.0
2006-06-26 06:16:00,1.81894,1.81895,1.81884,1.81884,82499999.0
2006-06-26 06:17:00,1.81895,1.81899,1.81883,1.81892,65700000.0
2006-06-26 06:18:00,1.81893,1.81893,1.81886,1.81889,30600000.0
2006-06-26 06:19:00,1.81881,1.81891,1.81877,1.81877,127900000.0
2006-06-26 06:20:00,1.81883,1.81901,1.81883,1.81901,20800000.0
2006-06-26 06:21:00,1.81902,1.81909,1.81897,1.81897,48900000.0
2006-06-26 06:22:00,1.81892,1.81899,1.81892,1.81899,141499999.0
2006-06-26 06:23:00,1.81905,1.81905,1.81896,1.81897,25700000.0
2006-06-26 06:24:00,1.81895,1.81899,1.8189,1.81892,74300000.0
2006-06-26 06:25:00,1.81898,1.81898,1.81885,1.81888,28500000.0
2006-06-26 06:26:00,1.81887,1.81895,1.81887,1.81895,33800000.0
2006-06-26 06:27:00,1.8189,1.81905,1.8189,1.81905,47300000.0
2006-06-26 06:28:00,1.81897,1.81901,1.81891,1.81895,52099999.0
2006-06-26 06:29:00,1.81893,1.81899,1.81893,1.81899,29100000.0
2006-06-26 06:30:00,1.8189,1.81895,1.81885,1.81895,40200000.0
2006-06-26 06:31:00,1.81888,1.81895,1.81888,1.8189,47099998.0
2006-06-26 06:32:00,1.81889,1.81889,1.8188,1.8188,89300001.0
2006-06-26 06:33:00,1.81881,1.81887,1.81881,1.81887,12200000.0
2006-06-26 06:34:00,1.81878,1.81885,1.81864,1.81864,133800002.0
2006-06-26 06:35:00,1.81849,1.81849,1.81841,1.81841,21700000.0
2006-06-26 06:36:00,1.81841,1.81847,1.81841,1.81845,72299999.0
2006-06-26 06:37:00,1.81854,1.81857,1.81846,1.81848,43999999.0
2006-06-26 06:38:00,1.81856,1.81881,1.81856,1.81881,56000001.0
2006-06-26 06:39:00,1.81866,1.81866,1.81864,1.81864,14400000.0
2006-06-26 06:40:00,1.8186,1.81871,1.8186,1.81867,45900000.0
2006-06-26 06:41:00,1.81872,1.81878,1.81866,1.81878,55000000.0
2006-06-26 06:42:00,1.81879,1.81879,1.81872,1.81877,16300000.0
2006-06-26 06:43:00,1.8188,1.8188,1.81869,1.81871,53100000.0
2006-06-26 06:44:00,1.81872,1.81878,1.81869,1.81875,22500000.0
2006-06-26 06:45:00,1.81875,1.8188,1.81865,1.81873,65399999.0
2006-06-26 06:46:00,1.81879,1.81883,1.81867,1.81881,36300001.0
2006-06-26 06:47:00,1.81882,1.81891,1.81876,1.81876,39400000.0
2006-06-26 06:48:00,1.81886,1.81887,1.81871,1.81882,54600001.0
2006-06-26 06:49:00,1.8188,1.81893,1.81878,1.81882,37000000.0
2006-06-26 06:50:00,1.81885,1.81894,1.81869,1.81869,71500001.0
2006-06-26 06:51:00,1.81874,1.81886,1.81874,1.8188,51500000.0
2006-06-26 06:52:00,1.81882,1.8189,1.81857,1.81857,45300000.0
2006-06-26 06:53:00,1.8189,1.81897,1.81878,1.81878,49400000.0
2006-06-26 06:54:00,1.81886,1.8189,1.81881,1.8189,24900000.0
2006-06-26 06:55:00,1.81881,1.81892,1.81881,1.8189,27400000.0
2006-06-26 06:56:00,1.81882,1.81891,1.81881,1.81891,47200000.0
2006-06-26 06:57:00,1.81885,1.81885,1.81885,1.81885,900000.0
2006-06-26 06:58:00,1.8189,1.8189,1.8189,1.8189,14100000.0
2006-06-26 06:59:00,1.81885,1.81888,1.81875,1.81875,43300000.0
2006-06-26 07:00:00,1.8189,1.8189,1.81883,1.81883,70000001.0
2006-06-26 07:01:00,1.81882,1.8189,1.81875,1.8188,31500000.0
2006-06-26 07:02:00,1.81888,1.8189,1.81888,1.8189,5200000.0
2006-06-26 07:03:00,1.81885,1.81895,1.81884,1.81885,94399999.0
2006-06-26 07:04:00,1.81892,1.81892,1.81888,1.81888,12100000.0
2006-06-26 07:05:00,1.81887,1.81895,1.81887,1.8189,11200000.0
2006-06-26 07:06:00,1.81893,1.81893,1.81887,1.81887,15900000.0
2006-06-26 07:07:00,1.81897,1.81897,1.8189,1.8189,54200001.0
2006-06-26 07:08:00,1.81895,1.81895,1.81887,1.81895,29300000.0
2006-06-26 07:09:00,1.8189,1.8189,1.8188,1.8189,22500000.0
2006-06-26 07:10:00,1.8189,1.81895,1.8189,1.81895,15300000.0
2006-06-26 07:11:00,1.81885,1.81885,1.81885,1.81885,9200000.0
2006-06-26 07:12:00,1.81883,1.81895,1.81872,1.81872,52700000.0
2006-06-26 07:13:00,1.81893,1.81897,1.81886,1.81888,79000000.0
2006-06-26 07:14:00,1.81883,1.81896,1.8188,1.81883,109799999.0
2006-06-26 07:15:00,1.81885,1.81885,1.8187,1.81885,126300000.0
2006-06-26 07:16:00,1.81885,1.81885,1.8188,1.81882,19700000.0
2006-06-26 07:17:00,1.81885,1.81888,1.81878,1.81885,71400000.0
2006-06-26 07:18:00,1.81879,1.81879,1.81873,1.81873,45600000.0
2006-06-26 07:19:00,1.8187,1.81875,1.81859,1.81859,23700000.0
2006-06-26 07:20:00,1.8186,1.81873,1.81856,1.81864,122999998.0
2006-06-26 07:21:00,1.81852,1.8186,1.81849,1.81856,90000001.0
2006-06-26 07:22:00,1.81848,1.81866,1.81848,1.81866,64699997.0
2006-06-26 07:23:00,1.81868,1.81868,1.81862,1.81862,4900000.0
2006-06-26 07:24:00,1.8186,1.81867,1.81854,1.81855,89900001.0
2006-06-26 07:25:00,1.81857,1.81873,1.81857,1.81869,60400001.0
2006-06-26 07:26:00,1.81867,1.81872,1.81865,1.81867,54200000.0
2006-06-26 07:27:00,1.81857,1.81873,1.81857,1.8186,84899999.0
2006-06-26 07:28:00,1.81862,1.81866,1.81862,1.81866,24099999.0
2006-06-26 07:29:00,1.81865,1.81865,1.81865,1.81865,500000.0
2006-06-26 07:30:00,1.81867,1.81872,1.81857,1.81857,88899997.0
2006-06-26 07:31:00,1.81862,1.81873,1.81859,1.81859,74699999.0
2006-06-26 07:32:00,1.81852,1.81856,1.81847,1.81847,47200000.0
2006-06-26 07:33:00,1.8185,1.81854,1.81847,1.81854,51900000.0
2006-06-26 07:34:00,1.8185,1.81855,1.81847,1.8185,102800001.0
2006-06-26 07:35:00,1.81857,1.81871,1.81851,1.81861,117600001.0
2006-06-26 07:36:00,1.8187,1.81874,1.81864,1.81864,80500000.0
2006-06-26 07:37:00,1.81863,1.81874,1.81862,1.81862,55000000.0
2006-06-26 07:38:00,1.81863,1.81869,1.81856,1.81863,80799999.0
2006-06-26 07:39:00,1.81862,1.8187,1.81861,1.81865,41100000.0
2006-06-26 07:40:00,1.81864,1.81868,1.81856,1.81865,49900000.0
2006-06-26 07:41:00,1.8187,1.8187,1.81865,1.81865,6000000.0
2006-06-26 07:42:00,1.81865,1.8187,1.8186,1.8186,93970000.0
2006-06-26 07:43:00,1.81874,1.81875,1.81866,1.81866,75600001.0
2006-06-26 07:44:00,1.81865,1.81873,1.81863,1.81873,17200000.0
2006-06-26 07:45:00,1.8187,1.81873,1.81865,1.81865,37900000.0
2006-06-26 07:46:00,1.81863,1.81868,1.81862,1.81865,56500001.0
2006-06-26 07:47:00,1.8186,1.81865,1.8186,1.81865,33800000.0
2006-06-26 07:48:00,1.81871,1.81871,1.81862,1.81862,25800000.0
2006-06-26 07:49:00,1.81862,1.81872,1.81862,1.81872,48600000.0
2006-06-26 07:50:00,1.8187,1.8187,1.81867,1.81867,30300001.0
2006-06-26 07:51:00,1.8187,1.81875,1.8187,1.8187,9200000.0
2006-06-26 07:52:00,1.81875,1.81875,1.81875,1.81875,5200000.0
2006-06-26 07:53:00,1.81867,1.81867,1.81865,1.81866,33799999.0
2006-06-26 07:54:00,1.81878,1.81888,1.81878,1.81888,31200000.0
2006-06-26 07:55:00,1.81896,1.81896,1.81883,1.81883,18800000.0
2006-06-26 07:56:00,1.81888,1.81888,1.81885,1.81885,27100001.0
2006-06-26 07:57:00,1.81888,1.81903,1.81884,1.81884,65399998.0
2006-06-26 07:58:00,1.81882,1.81903,1.81881,1.81902,89000001.0
2006-06-26 07:59:00,1.81899,1.81935,1.81899,1.81933,49800000.0
2006-06-26 08:00:00,1.81937,1.81954,1.81937,1.81943,75599999.0
2006-06-26 08:01:00,1.81937,1.81951,1.81937,1.81937,78600000.0
2006-06-26 08:02:00,1.81941,1.8195,1.8194,1.81942,45000000.0
2006-06-26 08:03:00,1.81945,1.81959,1.81945,1.81957,42800001.0
2006-06-26 08:04:00,1.81957,1.81958,1.81943,1.81955,75400001.0
2006-06-26 08:05:00,1.81955,1.81959,1.8194,1.81949,95999999.0
2006-06-26 08:06:00,1.8193,1.81937,1.81907,1.81925,89099999.0
2006-06-26 08:07:00,1.81904,1.81904,1.81843,1.81843,68700000.0
2006-06-26 08:08:00,1.81837,1.81837,1.81799,1.81799,44900000.0
2006-06-26 08:09:00,1.81787,1.81795,1.81782,1.81789,62399999.0
2006-06-26 08:10:00,1.81782,1.81802,1.81781,1.81802,85499999.0
2006-06-26 08:11:00,1.81805,1.81815,1.81796,1.81805,137000001.0
2006-06-26 08:12:00,1.8181,1.81818,1.81807,1.8181,88800001.0
2006-06-26 08:13:00,1.81809,1.81812,1.81806,1.81806,36850000.0
2006-06-26 08:14:00,1.81803,1.81803,1.81786,1.81786,17200000.0
2006-06-26 08:15:00,1.81781,1.81781,1.81766,1.81768,112700001.0
2006-06-26 08:16:00,1.81757,1.81768,1.81757,1.81768,19800000.0
2006-06-26 08:17:00,1.81768,1.81768,1.81759,1.81762,20900000.0
2006-06-26 08:18:00,1.81762,1.81765,1.8175,1.8175,67600000.0
2006-06-26 08:19:00,1.81752,1.8176,1.81752,1.81756,41600000.0
2006-06-26 08:20:00,1.81757,1.81759,1.81746,1.81756,50700000.0
2006-06-26 08:21:00,1.8175,1.8176,1.81748,1.81748,96399999.0
2006-06-26 08:22:00,1.81755,1.81755,1.81755,1.81755,21900000.0
2006-06-26 08:23:00,1.81755,1.81755,1.81755,1.81755,13200000.0
2006-06-26 08:24:00,1.81744,1.81744,1.81726,1.8173,38800000.0
2006-06-26 08:25:00,1.81718,1.81725,1.81718,1.81725,72500002.0
2006-06-26 08:26:00,1.81725,1.8174,1.81725,1.81735,116200003.0
2006-06-26 08:27:00,1.81751,1.81792,1.81751,1.8178,49500001.0
2006-06-26 08:28:00,1.81771,1.81777,1.81768,1.81772,132300000.0
2006-06-26 08:29:00,1.81762,1.81762,1.8173,1.81735,69500000.0
2006-06-26 08:30:00,1.8174,1.81774,1.8174,1.81769,84400002.0
2006-06-26 08:31:00,1.81773,1.81785,1.81754,1.81765,38300000.0
2006-06-26 08:32:00,1.8176,1.8176,1.81753,1.81758,83800001.0
2006-06-26 08:33:00,1.81767,1.81795,1.81767,1.81783,92999998.0
2006-06-26 08:34:00,1.81778,1.8179,1.81778,1.81784,27800000.0
2006-06-26 08:35:00,1.81793,1.81803,1.81793,1.81803,66800001.0
2006-06-26 08:36:00,1.81811,1.81822,1.81811,1.81822,18000000.0
2006-06-26 08:37:00,1.81816,1.81836,1.81816,1.81836,60400000.0
2006-06-26 08:38:00,1.81835,1.81866,1.81835,1.81865,57370000.0
2006-06-26 08:39:00,1.81861,1.8187,1.81853,1.81863,100300001.0
2006-06-26 08:40:00,1.81858,1.81876,1.81858,1.81876,162699999.0
2006-06-26 08:41:00,1.81888,1.81891,1.8187,1.81881,89099998.0
2006-06-26 08:42:00,1.81882,1.81882,1.81865,1.81875,119499999.0
2006-06-26 08:43:00,1.81877,1.81882,1.81865,1.8187,39800000.0
2006-06-26 08:44:00,1.81876,1.81876,1.81876,1.81876,1100000.0
2006-06-26 08:45:00,1.81886,1.81886,1.81862,1.81862,86499999.0
2006-06-26 08:46:00,1.81857,1.81862,1.81849,1.81859,68599999.0
2006-06-26 08:47:00,1.81854,1.81881,1.81854,1.81866,49400000.0
2006-06-26 08:48:00,1.81865,1.81881,1.81857,1.8187,88000003.0
2006-06-26 08:49:00,1.81867,1.81867,1.81833,1.81836,18100000.0
2006-06-26 08:50:00,1.81828,1.81828,1.81775,1.81775,64900000.0
2006-06-26 08:51:00,1.81779,1.81801,1.81776,1.81794,103300001.0
2006-06-26 08:52:00,1.818,1.8181,1.81789,1.81796,55200000.0
2006-06-26 08:53:00,1.81769,1.81769,1.8175,1.81766,27400000.0
2006-06-26 08:54:00,1.81764,1.81815,1.81762,1.81815,37500001.0
2006-06-26 08:55:00,1.81845,1.81848,1.81833,1.81842,59300001.0
2006-06-26 08:56:00,1.81842,1.81893,1.8183,1.81893,43899999.0
2006-06-26 08:57:00,1.81924,1.81939,1.81924,1.81937,49400001.0
2006-06-26 08:58:00,1.81919,1.81919,1.81901,1.81901,41400000.0
2006-06-26 08:59:00,1.81915,1.8194,1.81915,1.81937,43400000.0
2006-06-26 09:00:00,1.81939,1.81977,1.81939,1.81968,87000002.0
2006-06-26 09:01:00,1.81979,1.81994,1.81979,1.8199,57100000.0
2006-06-26 09:02:00,1.81993,1.82028,1.81993,1.82028,48599999.0
2006-06-26 09:03:00,1.82032,1.82032,1.82012,1.82021,94499999.0
2006-06-26 09:04:00,1.82014,1.82018,1.82008,1.82008,84599999.0
2006-06-26 09:05:00,1.82012,1.82091,1.82011,1.82076,70299999.0
2006-06-26 09:06:00,1.82087,1.82126,1.82032,1.82126,65700000.0
2006-06-26 09:07:00,1.82147,1.82163,1.82142,1.82153,62699999.0
2006-06-26 09:08:00,1.82148,1.82148,1.82097,1.82105,72700001.0
2006-06-26 09:09:00,1.82112,1.82112,1.82094,1.82094,78500000.0
2006-06-26 09:10:00,1.82101,1.82107,1.82072,1.82072,51100000.0
2006-06-26 09:11:00,1.82055,1.82055,1.82044,1.82054,59900001.0
2006-06-26 09:12:00,1.8207,1.82082,1.82066,1.82075,81799999.0
2006-06-26 09:13:00,1.82076,1.8208,1.82059,1.82059,50800000.0
2006-06-26 09:14:00,1.82055,1.82066,1.8202,1.8205,117300003.0
2006-06-26 09:15:00,1.82037,1.82038,1.82024,1.82033,70399998.0
2006-06-26 09:16:00,1.82028,1.82038,1.82018,1.82038,57600001.0
2006-06-26 09:17:00,1.82038,1.82065,1.82035,1.82065,92600001.0
2006-06-26 09:18:00,1.82069,1.82279,1.82069,1.82279,49100000.0
2006-06-26 09:19:00,1.82323,1.82323,1.8228,1.8228,33700000.0
2006-06-26 09:20:00,1.82267,1.82395,1.82263,1.82392,123500002.0
2006-06-26 09:21:00,1.82407,1.82408,1.82348,1.82348,51100001.0
2006-06-26 09:22:00,1.82338,1.82338,1.82323,1.82328,72700001.0
2006-06-26 09:23:00,1.82357,1.82376,1.82316,1.82316,49200000.0
2006-06-26 09:24:00,1.82293,1.8231,1.82286,1.82295,50100000.0
2006-06-26 09:25:00,1.82285,1.82305,1.82285,1.82287,35000000.0
2006-06-26 09:26:00,1.82302,1.82356,1.82302,1.82347,56199999.0
2006-06-26 09:27:00,1.82339,1.82375,1.82323,1.82344,78600001.0
2006-06-26 09:28:00,1.82335,1.82374,1.8231,1.8231,61299998.0
2006-06-26 09:29:00,1.82312,1.82339,1.82312,1.82339,109500002.0
2006-06-26 09:30:00,1.82337,1.82337,1.82324,1.82333,72000000.0
2006-06-26 09:31:00,1.82327,1.82332,1.82317,1.82326,90100001.0
2006-06-26 09:32:00,1.8231,1.82324,1.82295,1.82295,53100000.0
2006-06-26 09:33:00,1.8228,1.8228,1.82261,1.82271,36500000.0
2006-06-26 09:34:00,1.82263,1.8227,1.82252,1.82258,78200000.0
2006-06-26 09:35:00,1.82255,1.82263,1.82251,1.82258,30900000.0
2006-06-26 09:36:00,1.82246,1.82266,1.82246,1.82258,86300000.0
2006-06-26 09:37:00,1.8227,1.82308,1.8227,1.82298,66899997.0
2006-06-26 09:38:00,1.82325,1.82374,1.82309,1.82309,108900003.0
2006-06-26 09:39:00,1.82296,1.82312,1.82291,1.82291,49700000.0
2006-06-26 09:40:00,1.82279,1.82279,1.82262,1.82262,32100000.0
2006-06-26 09:41:00,1.82261,1.82261,1.82222,1.82246,113500002.0
2006-06-26 09:42:00,1.82286,1.82368,1.82286,1.82354,94899999.0
2006-06-26 09:43:00,1.82356,1.82407,1.82344,1.82383,46400000.0
2006-06-26 09:44:00,1.8238,1.8238,1.82343,1.82348,80100000.0
2006-06-26 09:45:00,1.82346,1.82376,1.82346,1.82376,77700001.0
2006-06-26 09:46:00,1.82375,1.82375,1.82358,1.8237,28200000.0
2006-06-26 09:47:00,1.82363,1.8237,1.82352,1.8236,136199999.0
2006-06-26 09:48:00,1.82349,1.82349,1.82328,1.82335,52500000.0
2006-06-26 09:49:00,1.82354,1.82354,1.82346,1.82348,62400000.0
2006-06-26 09:50:00,1.82359,1.82359,1.82337,1.82353,95799998.0
2006-06-26 09:51:00,1.82362,1.82362,1.82343,1.82345,58700000.0
2006-06-26 09:52:00,1.82336,1.82347,1.82316,1.82316,90700000.0
2006-06-26 09:53:00,1.8233,1.82342,1.8233,1.82342,33100000.0
2006-06-26 09:54:00,1.82375,1.82407,1.82363,1.82396,89799999.0
2006-06-26 09:55:00,1.82377,1.82377,1.82326,1.82326,112500001.0
2006-06-26 09:56:00,1.82302,1.82302,1.8228,1.82282,25700000.0
2006-06-26 09:57:00,1.82271,1.82275,1.82265,1.8227,65200000.0
2006-06-26 09:58:00,1.82266,1.82266,1.82251,1.82255,68500001.0
2006-06-26 09:59:00,1.82256,1.82266,1.82254,1.82259,85200001.0
2006-06-26 10:00:00,1.82256,1.82263,1.82246,1.82255,103200002.0
2006-06-26 10:01:00,1.82255,1.82262,1.82247,1.82249,77600001.0
2006-06-26 10:02:00,1.82242,1.82246,1.82239,1.8224,48700000.0
2006-06-26 10:03:00,1.82243,1.82243,1.82227,1.82227,57799999.0
2006-06-26 10:04:00,1.82225,1.82229,1.82219,1.82225,22700000.0
2006-06-26 10:05:00,1.82234,1.82248,1.82223,1.82248,45999999.0
2006-06-26 10:06:00,1.82248,1.82248,1.82228,1.82228,86600000.0
2006-06-26 10:07:00,1.82242,1.8225,1.82241,1.82247,35900000.0
2006-06-26 10:08:00,1.82238,1.82238,1.82231,1.82238,55400000.0
2006-06-26 10:09:00,1.82241,1.82242,1.82235,1.82235,38000000.0
2006-06-26 10:10:00,1.82235,1.82243,1.82232,1.82243,132599999.0
2006-06-26 10:11:00,1.82236,1.82236,1.82217,1.82217,24300000.0
2006-06-26 10:12:00,1.82216,1.8223,1.82214,1.8223,49500000.0
2006-06-26 10:13:00,1.82226,1.82233,1.82222,1.82222,29000000.0
2006-06-26 10:14:00,1.82234,1.82269,1.82234,1.82269,66000000.0
2006-06-26 10:15:00,1.8228,1.82327,1.8228,1.82327,75299999.0
2006-06-26 10:16:00,1.82329,1.82332,1.82309,1.82312,49999999.0
2006-06-26 10:17:00,1.82328,1.82356,1.82328,1.82336,40200000.0
2006-06-26 10:18:00,1.82328,1.82328,1.82316,1.82322,54600000.0
2006-06-26 10:19:00,1.82315,1.82323,1.82309,1.8231,61000000.0
2006-06-26 10:20:00,1.823,1.82309,1.82274,1.82297,21500000.0
2006-06-26 10:21:00,1.82316,1.82339,1.82308,1.82339,92850000.0
2006-06-26 10:22:00,1.82344,1.82409,1.82343,1.82409,73399999.0
2006-06-26 10:23:00,1.82422,1.8243,1.82402,1.82403,32900000.0
2006-06-26 10:24:00,1.82406,1.82406,1.8239,1.82395,63700000.0
2006-06-26 10:25:00,1.82389,1.82406,1.82387,1.82389,95499998.0
2006-06-26 10:26:00,1.82379,1.82379,1.82359,1.82365,47100000.0
2006-06-26 10:27:00,1.82367,1.82368,1.8236,1.82366,70400000.0
2006-06-26 10:28:00,1.82364,1.82378,1.82357,1.82378,114200000.0
2006-06-26 10:29:00,1.82377,1.82386,1.82368,1.82368,105400001.0
2006-06-26 10:30:00,1.8237,1.82394,1.82368,1.82394,94800002.0
2006-06-26 10:31:00,1.82395,1.824,1.82395,1.824,77599998.0
2006-06-26 10:32:00,1.824,1.82409,1.824,1.824,16900000.0
2006-06-26 10:33:00,1.82407,1.82425,1.82407,1.82425,70100000.0
2006-06-26 10:34:00,1.82423,1.82423,1.82406,1.82415,28800000.0
2006-06-26 10:35:00,1.82416,1.82427,1.82393,1.82393,57200000.0
2006-06-26 10:36:00,1.82389,1.82411,1.82389,1.82401,52950000.0
2006-06-26 10:37:00,1.82401,1.8241,1.82393,1.82394,61200000.0
2006-06-26 10:38:00,1.8239,1.82391,1.8238,1.8238,50500000.0
2006-06-26 10:39:00,1.8238,1.82386,1.82369,1.82369,78599999.0
2006-06-26 10:40:00,1.82375,1.82382,1.82372,1.82381,82400000.0
2006-06-26 10:41:00,1.82376,1.82382,1.82338,1.82338,72400000.0
2006-06-26 10:42:00,1.82338,1.82338,1.8233,1.82335,68000000.0
2006-06-26 10:43:00,1.82356,1.8239,1.82347,1.8239,102200000.0
2006-06-26 10:44:00,1.82406,1.82425,1.82406,1.82408,75699999.0
2006-06-26 10:45:00,1.82389,1.82401,1.82368,1.82368,89100001.0
2006-06-26 10:46:00,1.82353,1.82353,1.82342,1.82345,33400001.0
2006-06-26 10:47:00,1.82341,1.82367,1.82338,1.82367,75699999.0
2006-06-26 10:48:00,1.82371,1.82379,1.82371,1.82376,61899999.0
2006-06-26 10:49:00,1.82374,1.82383,1.82368,1.82383,67500001.0
2006-06-26 10:50:00,1.82377,1.8238,1.82355,1.82355,65400000.0
2006-06-26 10:51:00,1.82339,1.82344,1.82308,1.82308,54600000.0
2006-06-26 10:52:00,1.82314,1.82318,1.82305,1.82313,71799999.0
2006-06-26 10:53:00,1.82323,1.82328,1.82307,1.82307,61099999.0
2006-06-26 10:54:00,1.8231,1.82317,1.82298,1.82298,19100000.0
2006-06-26 10:55:00,1.82284,1.82284,1.82258,1.82258,65500000.0
2006-06-26 10:56:00,1.82257,1.82276,1.82257,1.82275,72700001.0
2006-06-26 10:57:00,1.82283,1.82283,1.82232,1.82232,52200000.0
2006-06-26 10:58:00,1.82218,1.82218,1.82122,1.82122,64900000.0
2006-06-26 10:59:00,1.82092,1.82111,1.8206,1.82076,60000000.0
2006-06-26 11:00:00,1.82071,1.82137,1.82071,1.82133,63199999.0
2006-06-26 11:01:00,1.8213,1.8213,1.82106,1.82109,87999998.0
2006-06-26 11:02:00,1.82105,1.82128,1.82101,1.82128,66300000.0
2006-06-26 11:03:00,1.82123,1.82123,1.82087,1.82091,45600000.0
2006-06-26 11:04:00,1.82083,1.82106,1.82082,1.8209,79900000.0
2006-06-26 11:05:00,1.82084,1.82103,1.82068,1.82076,103500002.0
2006-06-26 11:06:00,1.82064,1.82068,1.82025,1.82025,57800000.0
2006-06-26 11:07:00,1.82025,1.8207,1.82025,1.82068,57600000.0
2006-06-26 11:08:00,1.8207,1.8207,1.82058,1.82069,80300000.0
2006-06-26 11:09:00,1.82064,1.82071,1.82064,1.82067,81500002.0
2006-06-26 11:10:00,1.82068,1.8208,1.82068,1.82073,80799998.0
2006-06-26 11:11:00,1.82072,1.82072,1.82065,1.82068,75700000.0
2006-06-26 11:12:00,1.82077,1.82101,1.82077,1.8209,47700000.0
2006-06-26 11:13:00,1.82092,1.82092,1.82066,1.82072,62399999.0
2006-06-26 11:14:00,1.82063,1.82073,1.82063,1.82073,30700000.0
2006-06-26 11:15:00,1.82073,1.82073,1.82067,1.82067,9700000.0
2006-06-26 11:16:00,1.82071,1.82102,1.82071,1.82102,116100003.0
2006-06-26 11:17:00,1.82113,1.82125,1.82109,1.82117,45300000.0
2006-06-26 11:18:00,1.82134,1.82163,1.82134,1.82163,44000000.0
2006-06-26 11:19:00,1.82155,1.82165,1.8215,1.82162,65100000.0
2006-06-26 11:20:00,1.82178,1.82207,1.8217,1.82207,54800000.0
2006-06-26 11:21:00,1.82212,1.82213,1.82201,1.82201,56299999.0
2006-06-26 11:22:00,1.82189,1.82189,1.82124,1.82134,180800000.0
2006-06-26 11:23:00,1.82119,1.82119,1.82087,1.82091,24000000.0
2006-06-26 11:24:00,1.821,1.82113,1.82093,1.82113,77600001.0
2006-06-26 11:25:00,1.82109,1.82124,1.82109,1.82123,63200000.0
2006-06-26 11:26:00,1.82126,1.82126,1.82112,1.82112,71100000.0
2006-06-26 11:27:00,1.82115,1.82116,1.8211,1.82113,75200000.0
2006-06-26 11:28:00,1.82129,1.82133,1.82121,1.82123,64100001.0
2006-06-26 11:29:00,1.82128,1.82136,1.82124,1.82131,101649999.0
2006-06-26 11:30:00,1.82126,1.82133,1.82124,1.82128,85600001.0
2006-06-26 11:31:00,1.82123,1.8213,1.82112,1.82125,88299999.0
2006-06-26 11:32:00,1.82123,1.8214,1.8212,1.8214,85099998.0
2006-06-26 11:33:00,1.8214,1.82147,1.82136,1.82143,46700000.0
2006-06-26 11:34:00,1.82137,1.82144,1.82125,1.82139,100499998.0
2006-06-26 11:35:00,1.82134,1.82141,1.82116,1.82118,66200000.0
2006-06-26 11:36:00,1.82112,1.82146,1.8211,1.82146,42400000.0
2006-06-26 11:37:00,1.8215,1.82152,1.82143,1.82146,99599999.0
2006-06-26 11:38:00,1.82145,1.82145,1.82112,1.82115,59900001.0
2006-06-26 11:39:00,1.82111,1.82111,1.82104,1.82104,31400000.0
2006-06-26 11:40:00,1.82094,1.82095,1.82047,1.82058,49499999.0
2006-06-26 11:41:00,1.82068,1.82072,1.82052,1.82052,68999999.0
2006-06-26 11:42:00,1.82049,1.82058,1.82041,1.8205,84400002.0
2006-06-26 11:43:00,1.82053,1.8206,1.82036,1.82037,60900000.0
2006-06-26 11:44:00,1.82026,1.82026,1.81992,1.82004,44900000.0
2006-06-26 11:45:00,1.82004,1.82042,1.81999,1.82036,67299999.0
2006-06-26 11:46:00,1.82034,1.82034,1.82004,1.82027,106100000.0
2006-06-26 11:47:00,1.82033,1.82039,1.82027,1.8203,77799999.0
2006-06-26 11:48:00,1.8203,1.82043,1.8203,1.82041,95100001.0
2006-06-26 11:49:00,1.82042,1.821,1.82042,1.821,63500000.0
2006-06-26 11:50:00,1.82113,1.82139,1.82091,1.82091,104299999.0
2006-06-26 11:51:00,1.82052,1.82052,1.81981,1.81986,25300000.0
2006-06-26 11:52:00,1.81962,1.81962,1.81915,1.81915,51699999.0
2006-06-26 11:53:00,1.81871,1.81887,1.81854,1.81885,91799999.0
2006-06-26 11:54:00,1.81879,1.81907,1.81879,1.819,90800001.0
2006-06-26 11:55:00,1.81909,1.81919,1.81909,1.81911,34800000.0
2006-06-26 11:56:00,1.81885,1.81885,1.81866,1.81872,59900000.0
2006-06-26 11:57:00,1.81871,1.81871,1.81848,1.81852,70200000.0
2006-06-26 11:58:00,1.81842,1.81917,1.81842,1.81917,89099999.0
2006-06-26 11:59:00,1.81919,1.81933,1.81907,1.81912,115699997.0
2006-06-26 12:00:00,1.81982,1.81982,1.81934,1.81958,103300001.0
2006-06-26 12:01:00,1.81953,1.8202,1.81953,1.82015,28000000.0
2006-06-26 12:02:00,1.81992,1.81992,1.81935,1.81935,60500000.0
2006-06-26 12:03:00,1.81947,1.8195,1.81925,1.81947,90099999.0
2006-06-26 12:04:00,1.81965,1.82006,1.81965,1.81993,84800002.0
2006-06-26 12:05:00,1.82005,1.82014,1.81987,1.82014,61799999.0
2006-06-26 12:06:00,1.82007,1.82007,1.81987,1.81995,43700000.0
2006-06-26 12:07:00,1.82004,1.82011,1.82002,1.8201,73400000.0
2006-06-26 12:08:00,1.8201,1.82031,1.8201,1.82019,89800001.0
2006-06-26 12:09:00,1.82034,1.82056,1.82034,1.82056,72300000.0
2006-06-26 12:10:00,1.82057,1.82057,1.82039,1.82039,39300000.0
2006-06-26 12:11:00,1.82024,1.82032,1.82014,1.8203,39000000.0
2006-06-26 12:12:00,1.82036,1.82042,1.82032,1.82032,44800000.0
2006-06-26 12:13:00,1.82028,1.82033,1.82013,1.82013,36200000.0
2006-06-26 12:14:00,1.82012,1.82012,1.81987,1.81992,65299999.0
2006-06-26 12:15:00,1.81983,1.82021,1.81981,1.82021,44100000.0
2006-06-26 12:16:00,1.8202,1.82038,1.8202,1.82038,42000000.0
2006-06-26 12:17:00,1.82037,1.82037,1.82014,1.82026,53799999.0
2006-06-26 12:18:00,1.82037,1.82051,1.82037,1.8204,15200000.0
2006-06-26 12:19:00,1.8204,1.82068,1.82027,1.82068,80200000.0
2006-06-26 12:20:00,1.82095,1.82122,1.82095,1.82122,42900000.0
2006-06-26 12:21:00,1.82122,1.82139,1.8212,1.82126,82900000.0
2006-06-26 12:22:00,1.82133,1.82162,1.82133,1.82157,48600001.0
2006-06-26 12:23:00,1.82162,1.82162,1.82085,1.82085,129300001.0
2006-06-26 12:24:00,1.82088,1.82091,1.82082,1.82086,27200000.0
2006-06-26 12:25:00,1.82089,1.82104,1.82089,1.8209,75699999.0
2006-06-26 12:26:00,1.82079,1.82079,1.82049,1.82057,90300001.0
2006-06-26 12:27:00,1.82062,1.82075,1.82053,1.82054,67700002.0
2006-06-26 12:28:00,1.82049,1.82049,1.82009,1.82009,78199999.0
2006-06-26 12:29:00,1.82014,1.82029,1.82014,1.82028,90746993.0
2006-06-26 12:30:00,1.82033,1.82033,1.82015,1.8202,89799998.0
2006-06-26 12:31:00,1.82024,1.8203,1.82021,1.82027,117500002.0
2006-06-26 12:32:00,1.82023,1.82025,1.82013,1.82016,62100000.0
2006-06-26 12:33:00,1.82021,1.82021,1.82004,1.82008,56200000.0
2006-06-26 12:34:00,1.82009,1.8201,1.81992,1.81992,74800001.0
2006-06-26 12:35:00,1.82003,1.8203,1.82003,1.8203,57500001.0
2006-06-26 12:36:00,1.82032,1.82032,1.82001,1.82005,60200001.0
2006-06-26 12:37:00,1.8199,1.82007,1.81986,1.82007,49100000.0
2006-06-26 12:38:00,1.82002,1.82011,1.81999,1.8201,61499999.0
2006-06-26 12:39:00,1.82,1.82004,1.81991,1.81997,82600002.0
2006-06-26 12:40:00,1.81995,1.81995,1.81968,1.81968,105900000.0
2006-06-26 12:41:00,1.81955,1.81963,1.81945,1.81963,109099998.0
2006-06-26 12:42:00,1.81968,1.81992,1.81968,1.81991,86899998.0
2006-06-26 12:43:00,1.82001,1.82015,1.81992,1.82015,101599999.0
2006-06-26 12:44:00,1.82015,1.82019,1.82006,1.82016,40899999.0
2006-06-26 12:45:00,1.82039,1.82072,1.82039,1.82068,52900001.0
2006-06-26 12:46:00,1.8208,1.82085,1.82065,1.82084,30400000.0
2006-06-26 12:47:00,1.82081,1.82081,1.82069,1.82075,57400000.0
2006-06-26 12:48:00,1.8208,1.82122,1.8208,1.82122,76999998.0
2006-06-26 12:49:00,1.82125,1.82172,1.82125,1.82137,87500000.0
2006-06-26 12:50:00,1.82149,1.82174,1.82141,1.82174,45800000.0
2006-06-26 12:51:00,1.82174,1.82199,1.82174,1.82199,43900000.0
2006-06-26 12:52:00,1.8219,1.8222,1.82179,1.8222,64400000.0
2006-06-26 12:53:00,1.82214,1.82222,1.82194,1.82194,103600001.0
2006-06-26 12:54:00,1.82186,1.82199,1.82183,1.82195,42200000.0
2006-06-26 12:55:00,1.82192,1.822,1.82188,1.822,46100000.0
2006-06-26 12:56:00,1.82198,1.82208,1.82188,1.82203,21000000.0
2006-06-26 12:57:00,1.82202,1.82204,1.82192,1.82194,68000000.0
2006-06-26 12:58:00,1.82196,1.82196,1.82171,1.82177,73100001.0
2006-06-26 12:59:00,1.82141,1.82168,1.82141,1.82142,58600000.0
2006-06-26 13:00:00,1.82134,1.82142,1.82119,1.82122,67499999.0
2006-06-26 13:01:00,1.82117,1.82145,1.82117,1.82142,38500000.0
2006-06-26 13:02:00,1.82136,1.82146,1.82136,1.82136,53200000.0
2006-06-26 13:03:00,1.8214,1.8214,1.82117,1.82117,69000001.0
2006-06-26 13:04:00,1.82107,1.8212,1.82107,1.8212,58100001.0
2006-06-26 13:05:00,1.82119,1.82123,1.82116,1.82116,49900000.0
2006-06-26 13:06:00,1.8212,1.8212,1.82098,1.82105,58099999.0
2006-06-26 13:07:00,1.82114,1.82118,1.82074,1.82074,54200000.0
2006-06-26 13:08:00,1.82068,1.8208,1.82064,1.82074,118599999.0
2006-06-26 13:09:00,1.82072,1.82104,1.82072,1.82097,59199998.0
2006-06-26 13:10:00,1.82102,1.82122,1.82097,1.82122,82200001.0
2006-06-26 13:11:00,1.82123,1.8214,1.82123,1.8214,18600000.0
2006-06-26 13:12:00,1.82147,1.82153,1.82137,1.82147,92299998.0
2006-06-26 13:13:00,1.82137,1.82137,1.8212,1.82127,95100002.0
2006-06-26 13:14:00,1.82128,1.82142,1.82125,1.82138,87900000.0
2006-06-26 13:15:00,1.82159,1.82184,1.82157,1.82174,50000000.0
2006-06-26 13:16:00,1.82185,1.82185,1.82156,1.82156,25200000.0
2006-06-26 13:17:00,1.82153,1.82153,1.82123,1.82123,34200000.0
2006-06-26 13:18:00,1.8212,1.8212,1.82063,1.82063,54300000.0
2006-06-26 13:19:00,1.8207,1.82087,1.8206,1.82087,110800002.0
2006-06-26 13:20:00,1.82083,1.82083,1.82061,1.82061,39700000.0
2006-06-26 13:21:00,1.82064,1.82064,1.82056,1.82062,42399999.0
2006-06-26 13:22:00,1.82068,1.82068,1.82055,1.82055,36800000.0
2006-06-26 13:23:00,1.82058,1.82064,1.82058,1.82064,43100001.0
2006-06-26 13:24:00,1.82057,1.82057,1.82047,1.82047,63900000.0
2006-06-26 13:25:00,1.82031,1.82031,1.81987,1.81991,44400000.0
2006-06-26 13:26:00,1.81993,1.81997,1.8197,1.8197,49200000.0
2006-06-26 13:27:00,1.81985,1.82016,1.81985,1.81994,69300000.0
2006-06-26 13:28:00,1.81987,1.81989,1.81954,1.81954,90800001.0
2006-06-26 13:29:00,1.8195,1.81956,1.81929,1.81929,88600000.0
2006-06-26 13:30:00,1.81912,1.81912,1.81875,1.81875,105199999.0
2006-06-26 13:31:00,1.81874,1.81909,1.81867,1.81905,67099999.0
2006-06-26 13:32:00,1.8191,1.81925,1.8191,1.81925,34400000.0
2006-06-26 13:33:00,1.8192,1.8192,1.81892,1.81892,23800000.0
2006-06-26 13:34:00,1.81873,1.81873,1.8185,1.81861,80000001.0
2006-06-26 13:35:00,1.81858,1.81903,1.81857,1.81903,49700000.0
2006-06-26 13:36:00,1.81925,1.81933,1.81917,1.81933,76600000.0
2006-06-26 13:37:00,1.81946,1.81974,1.81946,1.81963,73800001.0
2006-06-26 13:38:00,1.81953,1.81953,1.81891,1.81892,114300002.0
2006-06-26 13:39:00,1.81901,1.8192,1.81901,1.8192,48900000.0
2006-06-26 13:40:00,1.81934,1.81944,1.81926,1.81944,107900002.0
2006-06-26 13:41:00,1.81948,1.82006,1.81945,1.82,107800000.0
2006-06-26 13:42:00,1.82005,1.8202,1.82005,1.82019,120899999.0
2006-06-26 13:43:00,1.82014,1.82038,1.82014,1.82038,104900004.0
2006-06-26 13:44:00,1.82032,1.82032,1.82006,1.82021,89300001.0
2006-06-26 13:45:00,1.82027,1.82078,1.82027,1.82078,51300000.0
2006-06-26 13:46:00,1.8207,1.82083,1.82059,1.82083,31900000.0
2006-06-26 13:47:00,1.82097,1.82105,1.82071,1.82071,63199999.0
2006-06-26 13:48:00,1.82069,1.82073,1.82058,1.82065,110999998.0
2006-06-26 13:49:00,1.82068,1.82068,1.82053,1.82067,105100001.0
2006-06-26 13:50:00,1.82056,1.82062,1.8205,1.8205,95700000.0
2006-06-26 13:51:00,1.82052,1.82073,1.82052,1.82063,48200000.0
2006-06-26 13:52:00,1.82072,1.8208,1.82062,1.82068,67000000.0
2006-06-26 13:53:00,1.82061,1.82063,1.82057,1.82057,42400000.0
2006-06-26 13:54:00,1.82059,1.82069,1.82056,1.82063,61700000.0
2006-06-26 13:55:00,1.82067,1.82073,1.82062,1.82063,78200000.0
2006-06-26 13:56:00,1.82066,1.82066,1.82054,1.82056,40400001.0
2006-06-26 13:57:00,1.82056,1.82056,1.8203,1.8203,56300000.0
2006-06-26 13:58:00,1.82014,1.82014,1.81978,1.81978,20200000.0
2006-06-26 13:59:00,1.82012,1.82016,1.8199,1.81991,74300000.0
2006-06-26 14:00:00,1.81988,1.81988,1.81923,1.81923,69399999.0
2006-06-26 14:01:00,1.81914,1.81915,1.81891,1.81915,27800000.0
2006-06-26 14:02:00,1.81927,1.81943,1.81924,1.81943,82100001.0
2006-06-26 14:03:00,1.81957,1.81958,1.81941,1.81953,96100000.0
2006-06-26 14:04:00,1.81952,1.81957,1.8195,1.81951,46300000.0
2006-06-26 14:05:00,1.81948,1.81956,1.8194,1.81954,87799998.0
2006-06-26 14:06:00,1.81963,1.81982,1.81961,1.81978,50400000.0
2006-06-26 14:07:00,1.81994,1.82017,1.8199,1.82017,65200000.0
2006-06-26 14:08:00,1.8203,1.8203,1.82009,1.82012,84500001.0
2006-06-26 14:09:00,1.82015,1.82035,1.82014,1.8203,22400000.0
2006-06-26 14:10:00,1.82033,1.82048,1.8202,1.82048,31600000.0
2006-06-26 14:11:00,1.82048,1.82056,1.82048,1.8205,57799999.0
2006-06-26 14:12:00,1.82037,1.82037,1.82029,1.8203,36500000.0
2006-06-26 14:13:00,1.82037,1.82037,1.82025,1.82031,129399999.0
2006-06-26 14:14:00,1.82028,1.8203,1.82002,1.82002,43800000.0
2006-06-26 14:15:00,1.82001,1.82001,1.8196,1.8196,40100000.0
2006-06-26 14:16:00,1.81956,1.81956,1.81946,1.81946,28200000.0
2006-06-26 14:17:00,1.81952,1.81968,1.81952,1.81959,68700000.0
2006-06-26 14:18:00,1.81971,1.81981,1.8197,1.8197,43200000.0
2006-06-26 14:19:00,1.81978,1.81985,1.81969,1.81969,54000000.0
2006-06-26 14:20:00,1.81965,1.81992,1.81965,1.81992,97199996.0
2006-06-26 14:21:00,1.81977,1.82015,1.81977,1.82015,38699999.0
2006-06-26 14:22:00,1.82029,1.8203,1.82018,1.82018,40100000.0
2006-06-26 14:23:00,1.82017,1.82019,1.82017,1.82019,52900000.0
2006-06-26 14:24:00,1.82014,1.82036,1.82012,1.82029,65900000.0
2006-06-26 14:25:00,1.82034,1.82048,1.82028,1.82048,94600000.0
2006-06-26 14:26:00,1.82062,1.82063,1.82044,1.82053,71800000.0
2006-06-26 14:27:00,1.82051,1.82051,1.82042,1.82042,50099999.0
2006-06-26 14:28:00,1.82042,1.82047,1.8204,1.8204,109199999.0
2006-06-26 14:29:00,1.82045,1.82061,1.82045,1.82061,59699999.0
2006-06-26 14:30:00,1.82074,1.82098,1.82074,1.82085,63299999.0
2006-06-26 14:31:00,1.82102,1.82158,1.82102,1.82154,53200000.0
2006-06-26 14:32:00,1.82181,1.82183,1.82175,1.82175,72600000.0
2006-06-26 14:33:00,1.82168,1.82179,1.82162,1.82162,28300000.0
2006-06-26 14:34:00,1.8215,1.82151,1.8214,1.8215,29000000.0
2006-06-26 14:35:00,1.82143,1.82148,1.82137,1.82137,73100000.0
2006-06-26 14:36:00,1.82132,1.82132,1.82087,1.82087,85999998.0
2006-06-26 14:37:00,1.8209,1.82094,1.82072,1.82072,86800001.0
2006-06-26 14:38:00,1.82065,1.82071,1.82054,1.82057,110199998.0
2006-06-26 14:39:00,1.82057,1.82057,1.82043,1.82046,70000002.0
2006-06-26 14:40:00,1.82042,1.82052,1.82037,1.82037,95000002.0
2006-06-26 14:41:00,1.82037,1.82044,1.82033,1.82035,69700000.0
2006-06-26 14:42:00,1.8204,1.82045,1.82038,1.82038,74600001.0
2006-06-26 14:43:00,1.82047,1.82054,1.82042,1.82049,44300000.0
2006-06-26 14:44:00,1.82052,1.8207,1.82049,1.8207,34800000.0
2006-06-26 14:45:00,1.82071,1.82078,1.82071,1.82072,64499999.0
2006-06-26 14:46:00,1.82068,1.82095,1.82068,1.82095,47300000.0
2006-06-26 14:47:00,1.821,1.82108,1.8209,1.8209,61100000.0
2006-06-26 14:48:00,1.82086,1.82086,1.8207,1.8207,65200002.0
2006-06-26 14:49:00,1.82091,1.82113,1.82091,1.82113,26400000.0
2006-06-26 14:50:00,1.82119,1.82136,1.82119,1.8213,87100002.0
2006-06-26 14:51:00,1.82127,1.82128,1.82113,1.8212,70200001.0
2006-06-26 14:52:00,1.82117,1.8213,1.82117,1.82125,107399997.0
2006-06-26 14:53:00,1.82126,1.82133,1.8212,1.82133,46200000.0
2006-06-26 14:54:00,1.82132,1.82132,1.82107,1.82114,49700000.0
2006-06-26 14:55:00,1.82111,1.82123,1.82106,1.82123,25700000.0
2006-06-26 14:56:00,1.82118,1.82118,1.82101,1.82103,48400001.0
2006-06-26 14:57:00,1.82106,1.82118,1.82106,1.82107,119400003.0
2006-06-26 14:58:00,1.82117,1.8213,1.82117,1.82123,49100000.0
2006-06-26 14:59:00,1.82114,1.82124,1.82114,1.82119,44699999.0
2006-06-26 15:00:00,1.82121,1.82128,1.8212,1.82125,57900000.0
2006-06-26 15:01:00,1.82116,1.82129,1.82113,1.82122,119199999.0
2006-06-26 15:02:00,1.8213,1.82146,1.8213,1.82142,60000000.0
2006-06-26 15:03:00,1.82154,1.82163,1.8215,1.82157,54600000.0
2006-06-26 15:04:00,1.8215,1.8215,1.8215,1.8215,20100000.0
2006-06-26 15:05:00,1.82148,1.82157,1.82145,1.82145,35900000.0
2006-06-26 15:06:00,1.82133,1.82151,1.82127,1.82151,67100000.0
2006-06-26 15:07:00,1.82152,1.82152,1.82136,1.8215,52700000.0
2006-06-26 15:08:00,1.82148,1.82149,1.82133,1.82143,50600001.0
2006-06-26 15:09:00,1.82155,1.82155,1.8214,1.82145,128200002.0
2006-06-26 15:10:00,1.82137,1.82144,1.82133,1.82133,49399999.0
2006-06-26 15:11:00,1.82135,1.82135,1.82118,1.82125,148899999.0
2006-06-26 15:12:00,1.82132,1.82143,1.82132,1.82143,6800000.0
2006-06-26 15:13:00,1.82153,1.82153,1.82136,1.82145,64999999.0
2006-06-26 15:14:00,1.82141,1.82141,1.82126,1.82135,51800001.0
2006-06-26 15:15:00,1.8213,1.8213,1.82106,1.82109,68400000.0
2006-06-26 15:16:00,1.82098,1.82109,1.82093,1.82106,72200000.0
2006-06-26 15:17:00,1.82105,1.82116,1.82105,1.82111,24500000.0
2006-06-26 15:18:00,1.82114,1.82114,1.82095,1.82112,47100000.0
2006-06-26 15:19:00,1.82115,1.82125,1.82111,1.82112,98400002.0
2006-06-26 15:20:00,1.82116,1.82134,1.82116,1.82134,74900000.0
2006-06-26 15:21:00,1.82138,1.82138,1.82125,1.82135,32499999.0
2006-06-26 15:22:00,1.82129,1.82129,1.82118,1.82124,37500000.0
2006-06-26 15:23:00,1.82132,1.82134,1.82125,1.8213,98799999.0
2006-06-26 15:24:00,1.82133,1.82133,1.8212,1.82125,43750000.0
2006-06-26 15:25:00,1.82129,1.82134,1.82122,1.82122,87600001.0
2006-06-26 15:26:00,1.8212,1.82123,1.82111,1.82111,82000001.0
2006-06-26 15:27:00,1.82118,1.82122,1.82118,1.82118,35700000.0
2006-06-26 15:28:00,1.82118,1.82118,1.82108,1.82108,19500000.0
2006-06-26 15:29:00,1.82116,1.82127,1.82093,1.82093,54600000.0
2006-06-26 15:30:00,1.8209,1.82109,1.8209,1.82097,40650000.0
2006-06-26 15:31:00,1.82093,1.82093,1.82065,1.8207,90000001.0
2006-06-26 15:32:00,1.82057,1.82066,1.82055,1.82056,128199996.0
2006-06-26 15:33:00,1.82078,1.82148,1.82078,1.82148,41900000.0
2006-06-26 15:34:00,1.82151,1.82159,1.82136,1.82139,46446994.0
2006-06-26 15:35:00,1.8215,1.8215,1.82105,1.82105,23700000.0
2006-06-26 15:36:00,1.82085,1.82098,1.82083,1.82091,124400000.0
2006-06-26 15:37:00,1.82095,1.82097,1.82087,1.82088,40800000.0
2006-06-26 15:38:00,1.82085,1.82107,1.8208,1.82107,47200000.0
2006-06-26 15:39:00,1.82114,1.82121,1.82114,1.82118,65000001.0
2006-06-26 15:40:00,1.82124,1.82154,1.82124,1.82149,31800000.0
2006-06-26 15:41:00,1.82148,1.8216,1.82148,1.82155,65700000.0
2006-06-26 15:42:00,1.8216,1.82167,1.82148,1.8216,88400001.0
2006-06-26 15:43:00,1.82163,1.82163,1.82149,1.8216,42100000.0
2006-06-26 15:44:00,1.82156,1.8216,1.82156,1.8216,30400000.0
2006-06-26 15:45:00,1.82163,1.82165,1.8216,1.82165,102100000.0
2006-06-26 15:46:00,1.82163,1.82163,1.82155,1.82155,29500000.0
2006-06-26 15:47:00,1.8215,1.82156,1.82146,1.8215,37599999.0
2006-06-26 15:48:00,1.8214,1.8214,1.82119,1.82123,92900001.0
2006-06-26 15:49:00,1.82117,1.82129,1.82117,1.82123,78499999.0
2006-06-26 15:50:00,1.82106,1.82106,1.82052,1.82052,37399999.0
2006-06-26 15:51:00,1.82046,1.82051,1.82015,1.82022,105500000.0
2006-06-26 15:52:00,1.82016,1.82016,1.81962,1.81962,91599999.0
2006-06-26 15:53:00,1.81963,1.81975,1.81963,1.81969,68800000.0
2006-06-26 15:54:00,1.81979,1.82001,1.81979,1.8199,102900002.0
2006-06-26 15:55:00,1.81993,1.81996,1.81986,1.81992,58300000.0
2006-06-26 15:56:00,1.81995,1.82005,1.81995,1.81998,72399998.0
2006-06-26 15:57:00,1.82011,1.82023,1.81999,1.82023,71099998.0
2006-06-26 15:58:00,1.82022,1.82031,1.82019,1.8202,54100000.0
2006-06-26 15:59:00,1.82005,1.82005,1.81886,1.81886,63900001.0
2006-06-26 16:00:00,1.81836,1.81914,1.81773,1.81773,101100001.0
2006-06-26 16:01:00,1.81739,1.81804,1.81703,1.81804,67400000.0
2006-06-26 16:02:00,1.81798,1.81832,1.81798,1.81818,39400000.0
2006-06-26 16:03:00,1.81808,1.81826,1.81804,1.81826,103499998.0
2006-06-26 16:04:00,1.81854,1.8188,1.81835,1.8188,112300000.0
2006-06-26 16:05:00,1.81887,1.81889,1.81863,1.81874,75400000.0
2006-06-26 16:06:00,1.81858,1.81858,1.81822,1.81822,27400000.0
2006-06-26 16:07:00,1.81779,1.81779,1.81738,1.81748,60300002.0
2006-06-26 16:08:00,1.81766,1.81792,1.81766,1.8179,59599999.0
2006-06-26 16:09:00,1.81782,1.81785,1.81762,1.81767,97499999.0
2006-06-26 16:10:00,1.81769,1.81784,1.81755,1.81758,80800002.0
2006-06-26 16:11:00,1.81766,1.81779,1.81758,1.81758,96699999.0
2006-06-26 16:12:00,1.81769,1.81795,1.81769,1.81795,63299999.0
2006-06-26 16:13:00,1.81802,1.81804,1.81787,1.81801,69500000.0
2006-06-26 16:14:00,1.81786,1.81786,1.8177,1.8177,69200001.0
2006-06-26 16:15:00,1.8176,1.81765,1.81738,1.81765,40000000.0
2006-06-26 16:16:00,1.81774,1.81804,1.81774,1.81804,126299996.0
2006-06-26 16:17:00,1.81817,1.81823,1.81808,1.8182,72000000.0
2006-06-26 16:18:00,1.81824,1.81846,1.81824,1.81837,86699999.0
2006-06-26 16:19:00,1.81842,1.81853,1.81842,1.81845,47900001.0
2006-06-26 16:20:00,1.81847,1.81861,1.81847,1.81857,80100001.0
2006-06-26 16:21:00,1.81867,1.81869,1.81856,1.81863,68699999.0
2006-06-26 16:22:00,1.81864,1.81881,1.81859,1.81865,70100000.0
2006-06-26 16:23:00,1.81846,1.81846,1.81822,1.81827,77100001.0
2006-06-26 16:24:00,1.81829,1.81831,1.81818,1.81825,41800000.0
2006-06-26 16:25:00,1.81818,1.81818,1.81798,1.81798,44800000.0
2006-06-26 16:26:00,1.81803,1.81811,1.81803,1.81811,47900001.0
2006-06-26 16:27:00,1.81798,1.81798,1.81784,1.81784,118199999.0
2006-06-26 16:28:00,1.81773,1.81774,1.81752,1.81752,23400000.0
2006-06-26 16:29:00,1.81766,1.81805,1.81766,1.81805,102700001.0
2006-06-26 16:30:00,1.81799,1.81815,1.81799,1.81813,77800000.0
2006-06-26 16:31:00,1.81811,1.81812,1.81793,1.81803,65900000.0
2006-06-26 16:32:00,1.81783,1.81783,1.81732,1.81732,52500000.0
2006-06-26 16:33:00,1.81708,1.81712,1.81698,1.81698,79000001.0
2006-06-26 16:34:00,1.81716,1.81792,1.81716,1.8178,61246994.0
2006-06-26 16:35:00,1.81779,1.81781,1.81775,1.81775,14100000.0
2006-06-26 16:36:00,1.81776,1.81778,1.81729,1.81729,43800000.0
2006-06-26 16:37:00,1.8174,1.81772,1.8174,1.8177,163800003.0
2006-06-26 16:38:00,1.81759,1.818,1.81759,1.818,50400000.0
2006-06-26 16:39:00,1.81792,1.81798,1.81787,1.81787,71400000.0
2006-06-26 16:40:00,1.8178,1.81787,1.81778,1.81779,69900000.0
2006-06-26 16:41:00,1.81762,1.8182,1.81762,1.8182,111100000.0
2006-06-26 16:42:00,1.81823,1.81823,1.81809,1.81816,39800000.0
2006-06-26 16:43:00,1.81824,1.81831,1.81819,1.81822,108000001.0
2006-06-26 16:44:00,1.81815,1.81815,1.81801,1.81806,69800001.0
2006-06-26 16:45:00,1.81806,1.8181,1.818,1.818,160099999.0
2006-06-26 16:46:00,1.81803,1.81807,1.81788,1.81788,85300001.0
2006-06-26 16:47:00,1.81777,1.81791,1.81774,1.81781,117500000.0
2006-06-26 16:48:00,1.8178,1.8178,1.81763,1.81766,35300000.0
2006-06-26 16:49:00,1.81767,1.81768,1.8176,1.81768,81500002.0
2006-06-26 16:50:00,1.81771,1.81784,1.81771,1.81782,74000001.0
2006-06-26 16:51:00,1.81795,1.81814,1.81792,1.81792,83900001.0
2006-06-26 16:52:00,1.81772,1.81772,1.81735,1.81735,45800001.0
2006-06-26 16:53:00,1.81735,1.81747,1.81735,1.81739,36000000.0
2006-06-26 16:54:00,1.81732,1.81743,1.81721,1.81726,104200002.0
2006-06-26 16:55:00,1.81724,1.81746,1.81713,1.81746,87400001.0
2006-06-26 16:56:00,1.81752,1.8178,1.81752,1.8177,73200000.0
2006-06-26 16:57:00,1.81777,1.81825,1.8177,1.81825,113749999.0
2006-06-26 16:58:00,1.81821,1.81821,1.818,1.81807,110100002.0
2006-06-26 16:59:00,1.81801,1.81801,1.81777,1.81786,64200000.0
2006-06-26 17:00:00,1.81772,1.8179,1.81772,1.81782,98000000.0
2006-06-26 17:01:00,1.81794,1.8181,1.81794,1.8181,74799999.0
2006-06-26 17:02:00,1.8181,1.8181,1.81774,1.81774,57600000.0
2006-06-26 17:03:00,1.81767,1.81767,1.81735,1.81735,29000000.0
2006-06-26 17:04:00,1.81726,1.81733,1.81613,1.81615,53300000.0
2006-06-26 17:05:00,1.81638,1.81703,1.81638,1.81694,21000000.0
2006-06-26 17:06:00,1.81706,1.81733,1.81706,1.8173,30100000.0
2006-06-26 17:07:00,1.81727,1.8174,1.81715,1.81715,26100000.0
2006-06-26 17:08:00,1.81716,1.81736,1.81701,1.81735,73700000.0
2006-06-26 17:09:00,1.81737,1.81746,1.81733,1.81743,54100001.0
2006-06-26 17:10:00,1.81746,1.81749,1.81727,1.81727,62900000.0
2006-06-26 17:11:00,1.81704,1.81714,1.81674,1.81678,98199999.0
2006-06-26 17:12:00,1.81677,1.81697,1.81677,1.81682,58100001.0
2006-06-26 17:13:00,1.81682,1.81689,1.81671,1.81687,76699999.0
2006-06-26 17:14:00,1.81689,1.81707,1.81683,1.81707,24500000.0
2006-06-26 17:15:00,1.81711,1.81722,1.81704,1.81705,112499999.0
2006-06-26 17:16:00,1.81707,1.81713,1.81699,1.81713,72700000.0
2006-06-26 17:17:00,1.81719,1.81734,1.81719,1.81734,24900000.0
2006-06-26 17:18:00,1.81757,1.81773,1.81757,1.81773,40800000.0
2006-06-26 17:19:00,1.81787,1.81787,1.81772,1.81772,21900000.0
2006-06-26 17:20:00,1.81759,1.81759,1.8173,1.8173,66300001.0
2006-06-26 17:21:00,1.81727,1.81732,1.81711,1.81713,78000001.0
2006-06-26 17:22:00,1.81708,1.81708,1.81699,1.81706,81700001.0
2006-06-26 17:23:00,1.81703,1.81714,1.81699,1.81699,34700000.0
2006-06-26 17:24:00,1.81713,1.81754,1.81713,1.81753,45999999.0
2006-06-26 17:25:00,1.81751,1.81771,1.81738,1.81771,71000000.0
2006-06-26 17:26:00,1.81789,1.81793,1.81769,1.81775,105100000.0
2006-06-26 17:27:00,1.81782,1.81783,1.81767,1.81767,51099999.0
2006-06-26 17:28:00,1.81768,1.81783,1.81768,1.81783,55299999.0
2006-06-26 17:29:00,1.8177,1.8177,1.81761,1.81761,49300001.0
2006-06-26 17:30:00,1.81744,1.81749,1.81731,1.81749,97300000.0
2006-06-26 17:31:00,1.81725,1.81725,1.81656,1.81657,58600002.0
2006-06-26 17:32:00,1.81648,1.8168,1.81644,1.8168,54100002.0
2006-06-26 17:33:00,1.81708,1.81708,1.81693,1.81699,44600000.0
2006-06-26 17:34:00,1.81707,1.81709,1.81691,1.81695,47199999.0
2006-06-26 17:35:00,1.81702,1.81712,1.81697,1.81706,67599999.0
2006-06-26 17:36:00,1.81717,1.81735,1.81717,1.81735,68599998.0
2006-06-26 17:37:00,1.81726,1.81733,1.81696,1.81697,58399999.0
2006-06-26 17:38:00,1.8168,1.81683,1.81665,1.81665,60599999.0
2006-06-26 17:39:00,1.81666,1.81673,1.81659,1.81667,52599999.0
2006-06-26 17:40:00,1.81683,1.8171,1.81683,1.81708,49499999.0
2006-06-26 17:41:00,1.8172,1.81745,1.8172,1.81745,56399999.0
2006-06-26 17:42:00,1.81755,1.8179,1.81755,1.8179,91000002.0
2006-06-26 17:43:00,1.81795,1.81843,1.81795,1.81843,70599999.0
2006-06-26 17:44:00,1.81846,1.8185,1.81784,1.81784,88800000.0
2006-06-26 17:45:00,1.81775,1.81807,1.81773,1.81807,54099999.0
2006-06-26 17:46:00,1.8181,1.8181,1.81788,1.8179,24100000.0
2006-06-26 17:47:00,1.8179,1.81836,1.8179,1.81836,51300000.0
2006-06-26 17:48:00,1.81861,1.81882,1.81856,1.81881,104900001.0
2006-06-26 17:49:00,1.81906,1.81906,1.81893,1.819,91600001.0
2006-06-26 17:50:00,1.81897,1.81915,1.81897,1.81901,40500000.0
2006-06-26 17:51:00,1.81898,1.81909,1.81891,1.81902,77000001.0
2006-06-26 17:52:00,1.819,1.81902,1.81897,1.81902,54899999.0
2006-06-26 17:53:00,1.81885,1.81885,1.81871,1.81875,40800000.0
2006-06-26 17:54:00,1.81866,1.81868,1.81856,1.81868,41400000.0
2006-06-26 17:55:00,1.81864,1.81881,1.81864,1.81873,37399999.0
2006-06-26 17:56:00,1.81865,1.81879,1.81865,1.81879,89800001.0
2006-06-26 17:57:00,1.81878,1.81888,1.81875,1.81875,35000000.0
2006-06-26 17:58:00,1.81872,1.81884,1.81872,1.81873,101000000.0
2006-06-26 17:59:00,1.81866,1.81866,1.81852,1.81852,36100000.0
2006-06-26 18:00:00,1.81849,1.81869,1.81846,1.81861,89699999.0
2006-06-26 18:01:00,1.81869,1.81876,1.81853,1.81865,895399999.0
2006-06-26 18:02:00,1.81866,1.81878,1.81865,1.81878,975700009.0
2006-06-26 18:03:00,1.81878,1.81894,1.81877,1.81881,1231900006.0
2006-06-26 18:04:00,1.81891,1.81905,1.81882,1.81897,938100004.0
2006-06-26 18:05:00,1.81898,1.81913,1.81898,1.81905,1028900002.0
2006-06-26 18:06:00,1.8191,1.81965,1.8191,1.81957,1087499995.0
2006-06-26 18:07:00,1.8196,1.81965,1.81946,1.81947,1106999999.0
2006-06-26 18:08:00,1.81952,1.81959,1.81941,1.81943,1278799996.0
2006-06-26 18:09:00,1.81933,1.81933,1.819,1.81916,592299998.0
2006-06-26 18:10:00,1.8191,1.81937,1.81909,1.81921,808599995.0
2006-06-26 18:11:00,1.81917,1.8194,1.81917,1.8194,631099999.0
2006-06-26 18:12:00,1.81951,1.8197,1.81949,1.8196,703199998.0
2006-06-26 18:13:00,1.81964,1.81979,1.8195,1.81963,588399999.0
2006-06-26 18:14:00,1.81964,1.81969,1.81949,1.81963,629000001.0
2006-06-26 18:15:00,1.81968,1.81968,1.81939,1.81945,941300005.0
2006-06-26 18:16:00,1.81947,1.81947,1.81919,1.81931,798100000.0
2006-06-26 18:17:00,1.81926,1.81926,1.81892,1.81893,528199994.0
2006-06-26 18:18:00,1.81886,1.81891,1.81854,1.81854,681700002.0
2006-06-26 18:19:00,1.81854,1.81893,1.81854,1.81893,466100002.0
2006-06-26 18:20:00,1.81901,1.81913,1.819,1.81913,489900001.0
2006-06-26 18:21:00,1.81912,1.81912,1.8189,1.819,676970000.0
2006-06-26 18:22:00,1.81904,1.81905,1.8189,1.81898,683299998.0
2006-06-26 18:23:00,1.81907,1.81917,1.81902,1.81917,692399997.0
2006-06-26 18:24:00,1.81917,1.81917,1.81892,1.81905,708499999.0
2006-06-26 18:25:00,1.81908,1.8196,1.81908,1.8191,701946989.0
2006-06-26 18:26:00,1.81924,1.81943,1.81923,1.81934,540199998.0
2006-06-26 18:27:00,1.81937,1.81959,1.81933,1.81942,687200001.0
2006-06-26 18:28:00,1.81942,1.81953,1.81939,1.81953,500100004.0
2006-06-26 18:29:00,1.81955,1.81972,1.81952,1.81972,761199994.0
2006-06-26 18:30:00,1.81977,1.82003,1.81977,1.81991,577049999.0
2006-06-26 18:31:00,1.81997,1.82018,1.81997,1.82018,485299994.0
2006-06-26 18:32:00,1.82024,1.82059,1.82024,1.82057,400699999.0
2006-06-26 18:33:00,1.82061,1.82073,1.82057,1.82068,673000002.0
2006-06-26 18:34:00,1.82068,1.82074,1.82054,1.82055,690699999.0
2006-06-26 18:35:00,1.82059,1.82108,1.82059,1.82095,455299997.0
2006-06-26 18:36:00,1.82093,1.82101,1.82087,1.82094,129200000.0
2006-06-26 18:37:00,1.82092,1.82092,1.82077,1.82077,176000002.0
2006-06-26 18:38:00,1.82081,1.82097,1.82065,1.82097,256100004.0
2006-06-26 18:39:00,1.82102,1.82102,1.82068,1.82073,329750000.0
2006-06-26 18:40:00,1.82066,1.8208,1.82064,1.82071,360100002.0
2006-06-26 18:41:00,1.82069,1.82077,1.82063,1.82067,313399998.0
2006-06-26 18:42:00,1.82067,1.82079,1.82066,1.82078,162700002.0
2006-06-26 18:43:00,1.82081,1.82081,1.8207,1.82072,81500000.0
2006-06-26 18:44:00,1.82064,1.82078,1.82062,1.82074,528600000.0
2006-06-26 18:45:00,1.82068,1.82075,1.82065,1.82075,203399995.0
2006-06-26 18:46:00,1.82078,1.82093,1.82078,1.8208,183399996.0
2006-06-26 18:47:00,1.8208,1.82085,1.82077,1.8208,250100002.0
2006-06-26 18:48:00,1.82075,1.82087,1.82074,1.82083,294200001.0
2006-06-26 18:49:00,1.82087,1.82089,1.82087,1.82088,57999999.0
2006-06-26 18:50:00,1.8209,1.82095,1.82083,1.82085,186999996.0
2006-06-26 18:51:00,1.82085,1.82098,1.8208,1.8209,444700001.0
2006-06-26 18:52:00,1.82084,1.82093,1.82077,1.8208,554299999.0
2006-06-26 18:53:00,1.82055,1.82055,1.82028,1.82037,460699993.0
2006-06-26 18:54:00,1.82043,1.82063,1.82043,1.82046,225500000.0
2006-06-26 18:55:00,1.82058,1.82067,1.82055,1.82067,740599997.0
2006-06-26 18:56:00,1.8207,1.82082,1.82067,1.82082,216800003.0
2006-06-26 18:57:00,1.8208,1.8209,1.82072,1.82086,511599998.0
2006-06-26 18:58:00,1.82082,1.82093,1.82075,1.82075,547799998.0
2006-06-26 18:59:00,1.82069,1.82082,1.82051,1.82066,361899998.0
2006-06-26 19:00:00,1.82073,1.82112,1.82073,1.82106,287900000.0
2006-06-26 19:01:00,1.82119,1.82128,1.82118,1.82123,68100000.0
2006-06-26 19:02:00,1.82117,1.8214,1.82117,1.82127,336599998.0
2006-06-26 19:03:00,1.82134,1.82148,1.82129,1.82137,525700000.0
2006-06-26 19:04:00,1.82156,1.82181,1.8215,1.82181,239100000.0
2006-06-26 19:05:00,1.82179,1.82179,1.82151,1.82153,113400000.0
2006-06-26 19:06:00,1.82148,1.82149,1.82108,1.8212,512800002.0
2006-06-26 19:07:00,1.82115,1.82132,1.82109,1.82132,354899998.0
2006-06-26 19:08:00,1.82126,1.82139,1.82117,1.82127,516200003.0
2006-06-26 19:09:00,1.82125,1.82143,1.82122,1.82143,307300004.0
2006-06-26 19:10:00,1.82147,1.82172,1.82141,1.82165,400199999.0
2006-06-26 19:11:00,1.82173,1.8221,1.82173,1.82197,67800001.0
2006-06-26 19:12:00,1.82203,1.82234,1.82203,1.82231,111500000.0
2006-06-26 19:13:00,1.82234,1.82234,1.82188,1.82215,483299998.0
2006-06-26 19:14:00,1.8221,1.8221,1.82199,1.8221,283199999.0
2006-06-26 19:15:00,1.82211,1.82218,1.82198,1.82208,339000004.0
2006-06-26 19:16:00,1.8221,1.82231,1.82197,1.82231,193700001.0
2006-06-26 19:17:00,1.82235,1.82235,1.82217,1.82225,241299997.0
2006-06-26 19:18:00,1.82225,1.82237,1.82219,1.82233,269599998.0
2006-06-26 19:19:00,1.82236,1.82248,1.82228,1.82243,266899999.0
2006-06-26 19:20:00,1.82242,1.82276,1.82242,1.82268,371800000.0
2006-06-26 19:21:00,1.82269,1.82283,1.82263,1.82273,309799999.0
2006-06-26 19:22:00,1.82279,1.82343,1.82267,1.82343,326100005.0
2006-06-26 19:23:00,1.82344,1.82353,1.82325,1.82353,375949998.0
2006-06-26 19:24:00,1.8235,1.8235,1.82295,1.82302,94000000.0
2006-06-26 19:25:00,1.82305,1.82311,1.82296,1.82308,137400001.0
2006-06-26 19:26:00,1.82305,1.82308,1.82285,1.82285,302169998.0
2006-06-26 19:27:00,1.82284,1.82284,1.82269,1.82272,614099996.0
2006-06-26 19:28:00,1.82269,1.82274,1.82255,1.82272,371100000.0
2006-06-26 19:29:00,1.82268,1.82283,1.82268,1.82271,368699997.0
2006-06-26 19:30:00,1.8227,1.82275,1.82264,1.82271,474749996.0
2006-06-26 19:31:00,1.82271,1.82281,1.82267,1.82275,303800001.0
2006-06-26 19:32:00,1.82272,1.82272,1.8226,1.82266,399699996.0
2006-06-26 19:33:00,1.82268,1.82274,1.82261,1.82274,231099999.0
2006-06-26 19:34:00,1.82277,1.82286,1.82269,1.82271,189800001.0
2006-06-26 19:35:00,1.82273,1.82293,1.82273,1.82287,394600002.0
2006-06-26 19:36:00,1.82292,1.82299,1.8228,1.82297,441699996.0
2006-06-26 19:37:00,1.82298,1.82325,1.82298,1.82325,320299997.0
2006-06-26 19:38:00,1.82342,1.82367,1.82342,1.82367,127000000.0
2006-06-26 19:39:00,1.82374,1.82397,1.82363,1.82386,107299999.0
2006-06-26 19:40:00,1.82389,1.82404,1.82381,1.82401,323700001.0
2006-06-26 19:41:00,1.824,1.82404,1.82386,1.82403,417300000.0
2006-06-26 19:42:00,1.824,1.824,1.82359,1.82376,235799998.0
2006-06-26 19:43:00,1.82374,1.82374,1.82352,1.82352,140299998.0
2006-06-26 19:44:00,1.82347,1.82354,1.82335,1.82345,423769997.0
2006-06-26 19:45:00,1.82354,1.82377,1.82351,1.82363,160200000.0
2006-06-26 19:46:00,1.82352,1.82352,1.8234,1.82348,288199998.0
2006-06-26 19:47:00,1.82348,1.82348,1.8234,1.8234,92299999.0
2006-06-26 19:48:00,1.8234,1.82345,1.82337,1.8234,233600001.0
2006-06-26 19:49:00,1.82347,1.82358,1.82345,1.82358,272450000.0
2006-06-26 19:50:00,1.82359,1.82359,1.82344,1.82348,309900001.0
2006-06-26 19:51:00,1.8235,1.82358,1.82345,1.82355,409300003.0
2006-06-26 19:52:00,1.82354,1.82356,1.82341,1.82341,204770003.0
2006-06-26 19:53:00,1.82349,1.82378,1.82349,1.82378,130499998.0
2006-06-26 19:54:00,1.82378,1.82379,1.82367,1.8237,183799998.0
2006-06-26 19:55:00,1.82366,1.82377,1.82366,1.82377,83699999.0
2006-06-26 19:56:00,1.82382,1.82392,1.82379,1.82389,239699997.0
2006-06-26 19:57:00,1.8238,1.82382,1.82359,1.82359,351100001.0
2006-06-26 19:58:00,1.82355,1.82361,1.82345,1.82347,326800001.0
2006-06-26 19:59:00,1.82341,1.82351,1.82338,1.82338,308400002.0
2006-06-26 20:00:00,1.82328,1.82328,1.82313,1.82328,194499999.0
2006-06-26 20:01:00,1.82324,1.82328,1.8231,1.82317,150100002.0
2006-06-26 20:02:00,1.82312,1.82312,1.82297,1.823,155599998.0
2006-06-26 20:03:00,1.82305,1.82338,1.82305,1.82336,62900001.0
2006-06-26 20:04:00,1.82335,1.82346,1.82335,1.82346,183500000.0
2006-06-26 20:05:00,1.82342,1.82349,1.82329,1.82336,174300001.0
2006-06-26 20:06:00,1.8234,1.82345,1.82337,1.8234,195600002.0
2006-06-26 20:07:00,1.82342,1.82359,1.82342,1.82355,149500001.0
2006-06-26 20:08:00,1.82361,1.82365,1.82355,1.82365,292850000.0
2006-06-26 20:09:00,1.82357,1.82377,1.82357,1.82377,118400000.0
2006-06-26 20:10:00,1.82382,1.82389,1.82378,1.82378,111499999.0
2006-06-26 20:11:00,1.82387,1.82392,1.82386,1.8239,57900000.0
2006-06-26 20:12:00,1.82389,1.82403,1.82385,1.82386,412000001.0
2006-06-26 20:13:00,1.82384,1.82409,1.82384,1.82393,174800001.0
2006-06-26 20:14:00,1.82397,1.82403,1.82384,1.82398,168100000.0
2006-06-26 20:15:00,1.82398,1.824,1.82371,1.8239,383200002.0
2006-06-26 20:16:00,1.82389,1.82404,1.82389,1.82404,161699998.0
2006-06-26 20:17:00,1.82405,1.82408,1.824,1.824,75599999.0
2006-06-26 20:18:00,1.824,1.82413,1.824,1.82405,164699999.0
2006-06-26 20:19:00,1.82409,1.82417,1.82406,1.82417,94500000.0
2006-06-26 20:20:00,1.82406,1.82406,1.82352,1.82359,301699996.0
2006-06-26 20:21:00,1.82359,1.82382,1.82359,1.82371,145699999.0
2006-06-26 20:22:00,1.82369,1.82372,1.82361,1.82361,144899999.0
2006-06-26 20:23:00,1.82362,1.8238,1.82354,1.82354,368199999.0
2006-06-26 20:24:00,1.82352,1.82362,1.82347,1.8236,132200001.0
2006-06-26 20:25:00,1.82361,1.82361,1.82341,1.82357,446350001.0
2006-06-26 20:26:00,1.82358,1.82365,1.82346,1.82356,474300003.0
2006-06-26 20:27:00,1.8236,1.82362,1.82352,1.82356,269699998.0
2006-06-26 20:28:00,1.82352,1.82355,1.82345,1.8235,326300006.0
2006-06-26 20:29:00,1.82352,1.82352,1.82338,1.8234,218899997.0
2006-06-26 20:30:00,1.82345,1.82366,1.82344,1.82352,922599998.0
2006-06-26 20:31:00,1.82353,1.82373,1.82352,1.82373,597299998.0
2006-06-26 20:32:00,1.82375,1.82386,1.82367,1.8237,579599999.0
2006-06-26 20:33:00,1.8237,1.82381,1.82364,1.82372,182900000.0
2006-06-26 20:34:00,1.82374,1.82388,1.82374,1.82382,87600000.0
2006-06-26 20:35:00,1.82384,1.82386,1.82368,1.82368,55500000.0
2006-06-26 20:36:00,1.8237,1.82381,1.8237,1.82378,176600001.0
2006-06-26 20:37:00,1.82377,1.82383,1.8237,1.8237,166599999.0
2006-06-26 20:38:00,1.8237,1.82382,1.82362,1.82375,207200000.0
2006-06-26 20:39:00,1.82382,1.82382,1.82367,1.82371,216400001.0
2006-06-26 20:40:00,1.82371,1.82378,1.82367,1.82375,174099999.0
2006-06-26 20:41:00,1.8237,1.82375,1.82363,1.82365,275100001.0
2006-06-26 20:42:00,1.82361,1.82361,1.82344,1.82344,36300000.0
2006-06-26 20:43:00,1.82345,1.82347,1.82335,1.8234,163200002.0
2006-06-26 20:44:00,1.82342,1.82355,1.82342,1.82347,361699998.0
2006-06-26 20:45:00,1.82346,1.82353,1.82345,1.82353,119200001.0
2006-06-26 20:46:00,1.82357,1.82381,1.82356,1.82381,119900002.0
2006-06-26 20:47:00,1.82379,1.82387,1.82373,1.82377,403950001.0
2006-06-26 20:48:00,1.82372,1.82379,1.82368,1.82379,115700000.0
2006-06-26 20:49:00,1.8238,1.8238,1.82373,1.8238,107199999.0
2006-06-26 20:50:00,1.82373,1.82386,1.82373,1.82377,381800000.0
2006-06-26 20:51:00,1.82371,1.82371,1.82351,1.82352,313800001.0
2006-06-26 20:52:00,1.82345,1.8236,1.82344,1.82344,196500001.0
2006-06-26 20:53:00,1.82341,1.82346,1.82305,1.82305,815800003.0
2006-06-26 20:54:00,1.82307,1.82328,1.82306,1.82321,369799999.0
2006-06-26 20:55:00,1.82323,1.82323,1.82312,1.82312,351400003.0
2006-06-26 20:56:00,1.82311,1.82317,1.82303,1.82313,450900001.0
2006-06-26 20:57:00,1.82315,1.82328,1.82309,1.82325,613499999.0
2006-06-26 20:58:00,1.82338,1.82348,1.82328,1.82344,219799999.0
2006-06-26 20:59:00,1.82341,1.8235,1.82328,1.8233,582300000.0
2006-06-26 21:00:00,1.82322,1.82339,1.82322,1.82335,425700002.0
2006-06-26 21:01:00,1.82328,1.82334,1.82321,1.82325,305400001.0
2006-06-26 21:02:00,1.82324,1.82341,1.82316,1.82341,226999998.0
2006-06-26 21:03:00,1.82339,1.82345,1.82328,1.82336,105300000.0
2006-06-26 21:04:00,1.82337,1.82345,1.82319,1.82329,143499999.0
2006-06-26 21:05:00,1.82326,1.8234,1.82326,1.82339,310900000.0
2006-06-26 21:06:00,1.82339,1.82346,1.82339,1.82341,228300002.0
2006-06-26 21:07:00,1.82336,1.82336,1.8232,1.8232,136300002.0
2006-06-26 21:08:00,1.82317,1.82323,1.82314,1.82314,22800000.0
2006-06-26 21:09:00,1.82307,1.82331,1.82307,1.82317,98899999.0
2006-06-26 21:10:00,1.82327,1.82327,1.82301,1.82312,121200000.0
2006-06-26 21:11:00,1.8231,1.82323,1.8231,1.82323,137700000.0
2006-06-26 21:12:00,1.82323,1.82323,1.82308,1.82311,105000002.0
2006-06-26 21:13:00,1.82305,1.82311,1.823,1.82303,157000001.0
2006-06-26 21:14:00,1.82304,1.82311,1.82298,1.823,310099999.0
2006-06-26 21:15:00,1.82307,1.82311,1.82299,1.82311,216799998.0
2006-06-26 21:16:00,1.82315,1.82315,1.8231,1.8231,62200000.0
2006-06-26 21:17:00,1.82311,1.82314,1.82305,1.82313,267099997.0
2006-06-26 21:18:00,1.82311,1.82315,1.82308,1.8231,73300003.0
2006-06-26 21:19:00,1.82315,1.82317,1.8231,1.82315,112499998.0
2006-06-26 21:20:00,1.82312,1.82314,1.82302,1.82307,339299997.0
2006-06-26 21:21:00,1.82303,1.82313,1.82303,1.82305,138100000.0
2006-06-26 21:22:00,1.82312,1.82317,1.82307,1.82311,193550004.0
2006-06-26 21:23:00,1.82312,1.82323,1.82312,1.82323,23300000.0
2006-06-26 21:24:00,1.82318,1.82318,1.82309,1.82318,144100001.0
2006-06-26 21:25:00,1.8232,1.8232,1.82315,1.82318,139200001.0
2006-06-26 21:26:00,1.82319,1.82322,1.82311,1.82318,79700001.0
2006-06-26 21:27:00,1.8232,1.82322,1.82313,1.82313,66599999.0
2006-06-26 21:28:00,1.8231,1.82315,1.82305,1.82315,315100001.0
2006-06-26 21:29:00,1.82309,1.82309,1.82306,1.82306,14300000.0
2006-06-26 21:30:00,1.82285,1.82285,1.82262,1.82265,102600002.0
2006-06-26 21:31:00,1.82268,1.82274,1.82267,1.82272,92899999.0
2006-06-26 21:32:00,1.8227,1.8227,1.82252,1.82265,223046991.0
2006-06-26 21:33:00,1.82265,1.82268,1.82258,1.82263,280500001.0
2006-06-26 21:34:00,1.82266,1.82282,1.82266,1.82273,189800000.0
2006-06-26 21:35:00,1.82278,1.82278,1.8227,1.8227,54599999.0
2006-06-26 21:36:00,1.82271,1.82277,1.8226,1.8226,92899999.0
2006-06-26 21:37:00,1.82257,1.82268,1.82255,1.82268,281699995.0
2006-06-26 21:38:00,1.82263,1.82264,1.8225,1.8225,121200000.0
2006-06-26 21:39:00,1.8226,1.82264,1.8226,1.82264,17700000.0
2006-06-26 21:40:00,1.82262,1.82263,1.82258,1.8226,143200000.0
2006-06-26 21:41:00,1.82258,1.82262,1.82249,1.82249,147700002.0
2006-06-26 21:42:00,1.82248,1.82253,1.82247,1.82253,131199999.0
2006-06-26 21:43:00,1.82246,1.82246,1.82205,1.82205,37700000.0
2006-06-26 21:44:00,1.82208,1.82216,1.82204,1.82211,138099999.0
2006-06-26 21:45:00,1.82218,1.82242,1.82218,1.8224,68800000.0
2006-06-26 21:46:00,1.82243,1.82243,1.82233,1.82235,109699999.0
2006-06-26 21:47:00,1.82237,1.82258,1.82235,1.82256,195600000.0
2006-06-26 21:48:00,1.82257,1.82284,1.82257,1.82284,89699999.0
2006-06-26 21:49:00,1.82285,1.82296,1.82285,1.82296,111000002.0
2006-06-26 21:50:00,1.82289,1.82289,1.82268,1.82268,5800000.0
2006-06-26 21:51:00,1.82261,1.82261,1.82255,1.82255,144846992.0
2006-06-26 21:52:00,1.82256,1.82262,1.8225,1.82256,106799999.0
2006-06-26 21:53:00,1.82253,1.82253,1.8224,1.8224,60300000.0
2006-06-26 21:54:00,1.82247,1.82257,1.82237,1.82237,135100000.0
2006-06-26 21:55:00,1.82237,1.82252,1.82235,1.82243,267800001.0
2006-06-26 21:56:00,1.82245,1.82252,1.82245,1.82247,75200002.0
2006-06-26 21:57:00,1.82246,1.82261,1.82246,1.8225,63300000.0
2006-06-26 21:58:00,1.82252,1.82258,1.82252,1.82258,60400000.0
2006-06-26 21:59:00,1.82265,1.82294,1.82264,1.82288,407499995.0
2006-06-26 22:00:00,1.82292,1.82292,1.8226,1.8226,152599999.0
2006-06-26 22:01:00,1.82265,1.82277,1.82259,1.82265,112500001.0
2006-06-26 22:02:00,1.8227,1.82288,1.82267,1.82284,165800000.0
2006-06-26 22:03:00,1.82282,1.82284,1.82268,1.82271,105899998.0
2006-06-26 22:04:00,1.82268,1.82277,1.82268,1.82271,351000001.0
2006-06-26 22:05:00,1.82272,1.82286,1.82272,1.82286,153600000.0
2006-06-26 22:06:00,1.8229,1.82295,1.8229,1.8229,65000001.0
2006-06-26 22:07:00,1.82299,1.82317,1.82298,1.82317,69100001.0
2006-06-26 22:08:00,1.82319,1.82319,1.82293,1.82293,62099999.0
2006-06-26 22:09:00,1.82295,1.82305,1.82286,1.823,34100000.0
2006-06-26 22:10:00,1.82304,1.82348,1.82298,1.82348,52700000.0
2006-06-26 22:11:00,1.82352,1.82352,1.82328,1.82337,46800000.0
2006-06-26 22:12:00,1.8234,1.82345,1.82337,1.82344,179900001.0
2006-06-26 22:13:00,1.82349,1.82359,1.82349,1.82351,31400000.0
2006-06-26 22:14:00,1.8235,1.8235,1.8235,1.8235,58599998.0
2006-06-26 22:15:00,1.8236,1.82365,1.82349,1.82354,265949997.0
2006-06-26 22:16:00,1.82355,1.82358,1.82337,1.82339,310699996.0
2006-06-26 22:17:00,1.82336,1.82347,1.82329,1.82347,34399999.0
2006-06-26 22:18:00,1.82353,1.82364,1.82343,1.82343,108900003.0
2006-06-26 22:19:00,1.8234,1.82345,1.8234,1.82345,23600000.0
2006-06-26 22:20:00,1.82345,1.8235,1.82342,1.82342,52900000.0
2006-06-26 22:21:00,1.82343,1.82343,1.82333,1.82335,137599999.0
2006-06-26 22:22:00,1.82335,1.8235,1.82334,1.8234,84399998.0
2006-06-26 22:23:00,1.82341,1.8235,1.82334,1.82334,138900001.0
2006-06-26 22:24:00,1.82335,1.82347,1.82333,1.82338,59700001.0
2006-06-26 22:25:00,1.82333,1.82333,1.82319,1.82329,84300000.0
2006-06-26 22:26:00,1.82336,1.82339,1.82336,1.82337,30200000.0
2006-06-26 22:27:00,1.8233,1.82335,1.82322,1.8233,62999999.0
2006-06-26 22:28:00,1.82332,1.82332,1.82307,1.82322,44499999.0
2006-06-26 22:29:00,1.82323,1.82328,1.82316,1.82322,238100000.0
2006-06-26 22:30:00,1.82325,1.82325,1.82317,1.82317,99399998.0
2006-06-26 22:31:00,1.82311,1.82331,1.82307,1.82331,97799999.0
2006-06-26 22:32:00,1.82335,1.82347,1.82333,1.82347,224599998.0
2006-06-26 22:33:00,1.82349,1.82351,1.82343,1.82343,103599999.0
2006-06-26 22:34:00,1.8234,1.82345,1.82332,1.82335,184150000.0
2006-06-26 22:35:00,1.8234,1.8235,1.8234,1.8235,37700000.0
2006-06-26 22:36:00,1.82352,1.82354,1.82338,1.82338,56699999.0
2006-06-26 22:37:00,1.82352,1.82357,1.82349,1.8235,114199999.0
2006-06-26 22:38:00,1.82332,1.82332,1.82316,1.82329,39100000.0
2006-06-26 22:39:00,1.8233,1.8233,1.8233,1.8233,57300001.0
2006-06-26 22:40:00,1.82331,1.82339,1.82331,1.82339,60500000.0
2006-06-26 22:41:00,1.82339,1.82349,1.82336,1.82349,94450000.0
2006-06-26 22:42:00,1.82348,1.82357,1.82347,1.82354,48600000.0
2006-06-26 22:43:00,1.82342,1.82344,1.82337,1.82338,71300000.0
2006-06-26 22:44:00,1.8234,1.82345,1.82337,1.82343,157300001.0
2006-06-26 22:45:00,1.82343,1.82345,1.8234,1.82345,113100001.0
2006-06-26 22:46:00,1.82345,1.8235,1.82345,1.82345,108399998.0
2006-06-26 22:47:00,1.82347,1.82351,1.82343,1.8235,74100000.0
2006-06-26 22:48:00,1.8235,1.82355,1.82342,1.82342,22100000.0
2006-06-26 22:49:00,1.82338,1.82338,1.8232,1.8232,41100000.0
2006-06-26 22:50:00,1.8232,1.8233,1.82317,1.82325,55100000.0
2006-06-26 22:51:00,1.82314,1.82316,1.82309,1.82311,56900002.0
2006-06-26 22:52:00,1.82317,1.82317,1.82317,1.82317,8000000.0
2006-06-26 22:53:00,1.82318,1.82319,1.82293,1.82319,33400000.0
2006-06-26 22:54:00,1.82323,1.82324,1.82314,1.82315,34500000.0
2006-06-26 22:55:00,1.82317,1.82331,1.82317,1.82331,51800000.0
2006-06-26 22:56:00,1.82332,1.82334,1.82328,1.8233,40600000.0
2006-06-26 22:57:00,1.82344,1.8235,1.82334,1.82335,27400000.0
2006-06-26 22:58:00,1.8232,1.82338,1.8232,1.82327,113799999.0
2006-06-26 22:59:00,1.8232,1.82325,1.82315,1.8232,110400000.0
2006-06-26 23:00:00,1.823,1.82315,1.823,1.82315,26399999.0
2006-06-26 23:01:00,1.82358,1.82367,1.8235,1.82365,95099999.0
2006-06-26 23:02:00,1.8236,1.82398,1.82352,1.82389,22900000.0
2006-06-26 23:03:00,1.82387,1.82403,1.82379,1.82387,63600000.0
2006-06-26 23:04:00,1.82395,1.82396,1.82363,1.82363,51100000.0
2006-06-26 23:05:00,1.82363,1.82398,1.82363,1.82381,51800000.0
2006-06-26 23:06:00,1.82373,1.82402,1.82371,1.82383,47500000.0
2006-06-26 23:07:00,1.82375,1.82424,1.82372,1.82406,117800003.0
2006-06-26 23:08:00,1.82408,1.82431,1.82408,1.82421,77700000.0
2006-06-26 23:09:00,1.8244,1.82447,1.82409,1.82422,105799999.0
2006-06-26 23:10:00,1.82418,1.82461,1.82407,1.82452,102999998.0
2006-06-26 23:11:00,1.8245,1.82468,1.82428,1.82459,67500000.0
2006-06-26 23:12:00,1.8246,1.82476,1.82438,1.82442,86000000.0
2006-06-26 23:13:00,1.82448,1.82469,1.82436,1.82444,57500000.0
2006-06-26 23:14:00,1.82418,1.82445,1.82409,1.82436,112400002.0
2006-06-26 23:15:00,1.8244,1.82443,1.8241,1.8241,56999998.0
2006-06-26 23:16:00,1.82422,1.82432,1.82422,1.82432,28549999.0
2006-06-26 23:17:00,1.82432,1.82438,1.82405,1.82419,44700001.0
2006-06-26 23:18:00,1.82418,1.82438,1.82415,1.82434,48700000.0
2006-06-26 23:19:00,1.82428,1.8244,1.82407,1.82421,133899997.0
2006-06-26 23:20:00,1.82439,1.82439,1.82417,1.82417,99400000.0
2006-06-26 23:21:00,1.8242,1.82451,1.8242,1.82429,114500001.0
2006-06-26 23:22:00,1.82416,1.82442,1.82416,1.82435,38800000.0
2006-06-26 23:23:00,1.8243,1.8243,1.82403,1.82421,71500000.0
2006-06-26 23:24:00,1.82395,1.8244,1.82395,1.82418,80100000.0
2006-06-26 23:25:00,1.82412,1.82412,1.82356,1.82375,31100000.0
2006-06-26 23:26:00,1.82395,1.82395,1.82365,1.82382,92799999.0
2006-06-26 23:27:00,1.82385,1.82395,1.82356,1.8236,53600001.0
2006-06-26 23:28:00,1.82335,1.82341,1.82332,1.82332,95400000.0
2006-06-26 23:29:00,1.82336,1.82346,1.82327,1.82339,69300000.0
2006-06-26 23:30:00,1.82337,1.82342,1.82335,1.82342,47600000.0
2006-06-26 23:31:00,1.8233,1.8234,1.8233,1.82335,106300000.0
2006-06-26 23:32:00,1.82335,1.82343,1.82327,1.82335,85800002.0
2006-06-26 23:33:00,1.82335,1.82335,1.82335,1.82335,2000000.0
2006-06-26 23:34:00,1.82335,1.8234,1.82335,1.82335,55400000.0
2006-06-26 23:35:00,1.82338,1.82343,1.82333,1.82342,42700000.0
2006-06-26 23:36:00,1.8234,1.8234,1.8234,1.8234,800000.0
2006-06-26 23:37:00,1.8234,1.8234,1.8234,1.8234,14400000.0
2006-06-26 23:38:00,1.82332,1.82342,1.82331,1.82333,64600000.0
2006-06-26 23:39:00,1.82331,1.82338,1.82331,1.82338,17700000.0
2006-06-26 23:40:00,1.82338,1.82338,1.82329,1.82332,36699999.0
2006-06-26 23:41:00,1.82321,1.82331,1.82316,1.8233,46900000.0
2006-06-26 23:42:00,1.82338,1.82338,1.82324,1.82334,33200000.0
2006-06-26 23:43:00,1.82334,1.82337,1.8232,1.82336,95100002.0
2006-06-26 23:44:00,1.8234,1.8234,1.82326,1.82328,58699999.0
2006-06-26 23:45:00,1.8234,1.82342,1.82325,1.82342,35900000.0
2006-06-26 23:46:00,1.82343,1.82343,1.82334,1.82334,25400000.0
2006-06-26 23:47:00,1.82333,1.82333,1.82302,1.82302,13800000.0
2006-06-26 23:48:00,1.82304,1.82334,1.82304,1.82317,54100000.0
2006-06-26 23:49:00,1.82317,1.82326,1.82311,1.82311,51100000.0
2006-06-26 23:50:00,1.82311,1.82319,1.82311,1.82314,48599999.0
2006-06-26 23:51:00,1.82311,1.82312,1.82311,1.82312,21000000.0
2006-06-26 23:52:00,1.82307,1.82328,1.82307,1.82324,62199998.0
2006-06-26 23:53:00,1.82323,1.82323,1.82322,1.82322,11400000.0
2006-06-26 23:54:00,1.82331,1.82331,1.82324,1.82324,47599999.0
2006-06-26 23:55:00,1.82332,1.82332,1.8232,1.8232,15800000.0
2006-06-26 23:56:00,1.82304,1.82306,1.82304,1.82306,38299998.0
2006-06-26 23:57:00,1.82288,1.82288,1.82278,1.82285,47499998.0
2006-06-26 23:58:00,1.82291,1.82293,1.82289,1.82289,23600000.0
2006-06-26 23:59:00,1.82283,1.823,1.82283,1.82299,39300000.0
2006-06-27 00:00:00,1.82301,1.82304,1.82285,1.823,73299998.0
2006-06-27 00:01:00,1.82295,1.82304,1.82295,1.82297,32600000.0
2006-06-27 00:02:00,1.82297,1.82298,1.82297,1.82298,5800000.0
2006-06-27 00:03:00,1.82298,1.82304,1.82291,1.82304,60700000.0
2006-06-27 00:04:00,1.82295,1.823,1.82295,1.823,14600000.0
2006-06-27 00:05:00,1.8231,1.8232,1.8231,1.82316,58699999.0
2006-06-27 00:06:00,1.8231,1.82321,1.82309,1.8231,120800000.0
2006-06-27 00:07:00,1.82305,1.82315,1.82305,1.8231,51800000.0
2006-06-27 00:08:00,1.82317,1.82317,1.82308,1.82308,9300000.0
2006-06-27 00:09:00,1.8231,1.82315,1.8231,1.8231,32400000.0
2006-06-27 00:10:00,1.82326,1.82329,1.82326,1.82329,29900000.0
2006-06-27 00:11:00,1.82345,1.82345,1.8234,1.8234,11200000.0
2006-06-27 00:12:00,1.82336,1.82336,1.8231,1.8231,30200000.0
2006-06-27 00:13:00,1.82308,1.82337,1.82308,1.82336,32700000.0
2006-06-27 00:14:00,1.82337,1.82337,1.82314,1.82314,58000000.0
2006-06-27 00:15:00,1.82308,1.82308,1.82298,1.82298,34300000.0
2006-06-27 00:16:00,1.82299,1.82299,1.82278,1.82281,41200000.0
2006-06-27 00:17:00,1.82287,1.82293,1.82287,1.82293,42299999.0
2006-06-27 00:18:00,1.82293,1.82293,1.82292,1.82292,8000000.0
2006-06-27 00:19:00,1.8229,1.8229,1.8228,1.82285,30899999.0
2006-06-27 00:20:00,1.82283,1.82287,1.82283,1.82287,30999999.0
2006-06-27 00:21:00,1.82285,1.82285,1.82285,1.82285,42400001.0
2006-06-27 00:22:00,1.82283,1.82292,1.82283,1.82286,17200000.0
2006-06-27 00:23:00,1.82292,1.82292,1.82285,1.8229,37900000.0
2006-06-27 00:24:00,1.82283,1.8229,1.82283,1.82283,23100000.0
2006-06-27 00:25:00,1.82277,1.82296,1.82275,1.82275,75100000.0
2006-06-27 00:26:00,1.82285,1.8229,1.82283,1.82285,64300001.0
2006-06-27 00:27:00,1.82277,1.82293,1.82277,1.82287,65100002.0
2006-06-27 00:28:00,1.8229,1.8229,1.82275,1.82283,16400000.0
2006-06-27 00:29:00,1.8228,1.8229,1.8228,1.8229,65900000.0
2006-06-27 00:30:00,1.82286,1.82286,1.82274,1.82285,56500000.0
2006-06-27 00:31:00,1.8229,1.8229,1.8229,1.8229,2400000.0
2006-06-27 00:32:00,1.82285,1.8229,1.82285,1.8229,23600000.0
2006-06-27 00:33:00,1.8229,1.8229,1.8229,1.8229,17400000.0
2006-06-27 00:34:00,1.8229,1.8229,1.82287,1.82287,34199999.0
2006-06-27 00:35:00,1.82287,1.82287,1.82285,1.82285,19600000.0
2006-06-27 00:36:00,1.82283,1.82293,1.82281,1.8229,68500001.0
2006-06-27 00:37:00,1.82282,1.82287,1.82278,1.82285,21700000.0
2006-06-27 00:38:00,1.8227,1.8227,1.82262,1.82262,11600000.0
2006-06-27 00:39:00,1.8226,1.82263,1.82259,1.82259,43800000.0
2006-06-27 00:40:00,1.82271,1.82274,1.82271,1.82274,13900000.0
2006-06-27 00:41:00,1.82277,1.8228,1.82275,1.8228,26900000.0
2006-06-27 00:42:00,1.82275,1.8228,1.82268,1.82275,31700000.0
2006-06-27 00:43:00,1.8228,1.8228,1.82275,1.82275,25700000.0
2006-06-27 00:44:00,1.82277,1.8228,1.82273,1.82275,41300000.0
2006-06-27 00:45:00,1.82275,1.8228,1.82273,1.8228,10600000.0
2006-06-27 00:46:00,1.82273,1.82282,1.8227,1.82277,58300001.0
2006-06-27 00:47:00,1.82273,1.82277,1.8227,1.82277,70300000.0
2006-06-27 00:48:00,1.82272,1.82273,1.82264,1.82273,61200001.0
2006-06-27 00:49:00,1.82275,1.8228,1.82275,1.82278,36400000.0
2006-06-27 00:50:00,1.8228,1.8228,1.82275,1.82275,25800000.0
2006-06-27 00:51:00,1.8228,1.8228,1.8228,1.8228,9300000.0
2006-06-27 00:52:00,1.82282,1.82283,1.82278,1.82281,37699999.0
2006-06-27 00:53:00,1.82275,1.8228,1.8227,1.8227,39100000.0
2006-06-27 00:54:00,1.82278,1.82292,1.82278,1.82292,44299999.0
2006-06-27 00:55:00,1.8229,1.82295,1.8229,1.82292,78300001.0
2006-06-27 00:56:00,1.8229,1.8229,1.8229,1.8229,11100000.0
2006-06-27 00:57:00,1.82298,1.82298,1.8229,1.8229,24000000.0
2006-06-27 00:58:00,1.82289,1.82301,1.82287,1.82298,87099999.0
2006-06-27 00:59:00,1.82304,1.82304,1.82287,1.82295,72700000.0
2006-06-27 01:00:00,1.82296,1.82307,1.82296,1.82307,28199999.0
2006-06-27 01:01:00,1.82308,1.82321,1.82308,1.82315,144400000.0
2006-06-27 01:02:00,1.82328,1.8237,1.82328,1.8236,25000000.0
2006-06-27 01:03:00,1.8237,1.82375,1.82363,1.82375,64300001.0
2006-06-27 01:04:00,1.82374,1.82378,1.82372,1.82372,89300003.0
2006-06-27 01:05:00,1.8238,1.8238,1.8237,1.82375,58200000.0
2006-06-27 01:06:00,1.82375,1.8238,1.82375,1.82375,6100000.0
2006-06-27 01:07:00,1.82375,1.8238,1.82375,1.82375,60400000.0
2006-06-27 01:08:00,1.82375,1.82377,1.82372,1.82377,21100000.0
2006-06-27 01:09:00,1.8237,1.82375,1.8237,1.82375,77100001.0
2006-06-27 01:10:00,1.82375,1.82375,1.82368,1.8237,25400000.0
2006-06-27 01:11:00,1.82375,1.82375,1.82368,1.82373,66099998.0
2006-06-27 01:12:00,1.82367,1.82371,1.82364,1.82364,43400000.0
2006-06-27 01:13:00,1.82359,1.82359,1.82339,1.82345,72800000.0
2006-06-27 01:14:00,1.82355,1.82355,1.82351,1.82351,35800000.0
2006-06-27 01:15:00,1.82347,1.82349,1.82339,1.82349,52000000.0
2006-06-27 01:16:00,1.82352,1.82354,1.82352,1.82354,36900000.0
2006-06-27 01:17:00,1.82357,1.82363,1.82347,1.82361,79000000.0
2006-06-27 01:18:00,1.82378,1.82395,1.82378,1.82395,63099999.0
2006-06-27 01:19:00,1.82388,1.8239,1.82388,1.8239,32600000.0
2006-06-27 01:20:00,1.82386,1.82389,1.82386,1.82389,28000000.0
2006-06-27 01:21:00,1.82375,1.8238,1.82375,1.8238,16300000.0
2006-06-27 01:22:00,1.82365,1.82365,1.82345,1.82364,31300000.0
2006-06-27 01:23:00,1.82372,1.82378,1.82372,1.82378,9600000.0
2006-06-27 01:24:00,1.82377,1.82382,1.82373,1.82377,45200000.0
2006-06-27 01:25:00,1.82378,1.82378,1.82372,1.82372,69800000.0
2006-06-27 01:26:00,1.82376,1.82379,1.82372,1.82379,71300002.0
2006-06-27 01:27:00,1.82375,1.82385,1.82375,1.82385,70700000.0
2006-06-27 01:28:00,1.82374,1.82385,1.82363,1.82363,73600000.0
2006-06-27 01:29:00,1.82372,1.8238,1.82366,1.8237,65500000.0
2006-06-27 01:30:00,1.82368,1.82368,1.82353,1.82355,50500000.0
2006-06-27 01:31:00,1.82364,1.8237,1.82364,1.82367,27900000.0
2006-06-27 01:32:00,1.82367,1.82375,1.82367,1.82375,10700000.0
2006-06-27 01:33:00,1.82375,1.82378,1.82368,1.82375,66500001.0
2006-06-27 01:34:00,1.82375,1.82377,1.82368,1.82377,25600000.0
2006-06-27 01:35:00,1.8237,1.82375,1.8237,1.82375,23700000.0
2006-06-27 01:36:00,1.82378,1.8239,1.82372,1.8239,25800000.0
2006-06-27 01:37:00,1.82395,1.82395,1.82386,1.82388,61900001.0
2006-06-27 01:38:00,1.82385,1.82398,1.82378,1.82387,56600000.0
2006-06-27 01:39:00,1.82388,1.82394,1.82381,1.82389,55400000.0
2006-06-27 01:40:00,1.82396,1.82408,1.82396,1.82402,56400000.0
2006-06-27 01:41:00,1.82406,1.82411,1.82397,1.82405,56600000.0
2006-06-27 01:42:00,1.82404,1.82409,1.824,1.82408,106400001.0
2006-06-27 01:43:00,1.8241,1.82415,1.8241,1.82415,27400000.0
2006-06-27 01:44:00,1.82405,1.82413,1.82399,1.8241,39500000.0
2006-06-27 01:45:00,1.82415,1.82418,1.82408,1.8241,64999999.0
2006-06-27 01:46:00,1.82416,1.82426,1.82416,1.82417,80100001.0
2006-06-27 01:47:00,1.82435,1.82467,1.82435,1.82462,42200000.0
2006-06-27 01:48:00,1.82456,1.82456,1.82427,1.82432,72300001.0
2006-06-27 01:49:00,1.82424,1.82435,1.82424,1.82435,15800000.0
2006-06-27 01:50:00,1.82439,1.82439,1.82426,1.82426,20100000.0
2006-06-27 01:51:00,1.82425,1.82425,1.8242,1.82425,63400000.0
2006-06-27 01:52:00,1.82427,1.82434,1.82426,1.82429,58999999.0
2006-06-27 01:53:00,1.82436,1.82444,1.82436,1.82444,11900000.0
2006-06-27 01:54:00,1.8244,1.82452,1.8244,1.82445,31900001.0
2006-06-27 01:55:00,1.82466,1.82512,1.82466,1.82496,61599999.0
2006-06-27 01:56:00,1.82504,1.82534,1.82504,1.82533,61200000.0
2006-06-27 01:57:00,1.82524,1.82529,1.82511,1.82511,53100001.0
2006-06-27 01:58:00,1.82503,1.82523,1.82493,1.82523,70199999.0
2006-06-27 01:59:00,1.82531,1.82531,1.82513,1.82516,35000000.0
2006-06-27 02:00:00,1.82521,1.82525,1.82507,1.82507,67200002.0
2006-06-27 02:01:00,1.82498,1.82502,1.82492,1.82502,64700000.0
2006-06-27 02:02:00,1.825,1.82504,1.82493,1.82504,76700000.0
2006-06-27 02:03:00,1.82509,1.82512,1.82491,1.82495,34700000.0
2006-06-27 02:04:00,1.8248,1.8248,1.82463,1.82464,25700000.0
2006-06-27 02:05:00,1.82468,1.82487,1.82468,1.82487,19400000.0
2006-06-27 02:06:00,1.82499,1.82504,1.82491,1.82501,41500000.0
2006-06-27 02:07:00,1.82484,1.82488,1.82469,1.82475,75600000.0
2006-06-27 02:08:00,1.8246,1.8246,1.82438,1.82438,39699998.0
2006-06-27 02:09:00,1.82447,1.82455,1.82447,1.82455,24100001.0
2006-06-27 02:10:00,1.82499,1.82532,1.82499,1.82532,59700000.0
2006-06-27 02:11:00,1.82555,1.82555,1.82532,1.82544,108999999.0
2006-06-27 02:12:00,1.82535,1.82535,1.82512,1.82512,132300003.0
2006-06-27 02:13:00,1.82508,1.82508,1.82484,1.8249,80600000.0
2006-06-27 02:14:00,1.82498,1.82505,1.82498,1.82505,114200001.0
2006-06-27 02:15:00,1.82502,1.8252,1.82494,1.8252,64199999.0
2006-06-27 02:16:00,1.82537,1.82538,1.82535,1.82538,59299999.0
2006-06-27 02:17:00,1.82546,1.82547,1.82537,1.82537,50400000.0
2006-06-27 02:18:00,1.82538,1.82547,1.82537,1.82546,85800002.0
2006-06-27 02:19:00,1.82541,1.82541,1.82508,1.82508,45900000.0
2006-06-27 02:20:00,1.82497,1.825,1.82485,1.825,76500001.0
2006-06-27 02:21:00,1.825,1.82515,1.825,1.82515,40900000.0
2006-06-27 02:22:00,1.82502,1.82508,1.82492,1.82492,66700000.0
2006-06-27 02:23:00,1.82495,1.82496,1.82481,1.82488,63300000.0
2006-06-27 02:24:00,1.82486,1.82489,1.82482,1.82485,21300000.0
2006-06-27 02:25:00,1.82471,1.82471,1.82452,1.82452,61300000.0
2006-06-27 02:26:00,1.82463,1.82487,1.82456,1.82481,53900000.0
2006-06-27 02:27:00,1.82475,1.82487,1.82475,1.82479,51299999.0
2006-06-27 02:28:00,1.82465,1.8248,1.82465,1.82473,44999999.0
2006-06-27 02:29:00,1.82475,1.82487,1.82475,1.82487,57900000.0
2006-06-27 02:30:00,1.82479,1.82482,1.82472,1.82472,43000000.0
2006-06-27 02:31:00,1.82478,1.82478,1.82452,1.82452,6400000.0
2006-06-27 02:32:00,1.82479,1.82486,1.82477,1.8248,61400001.0
2006-06-27 02:33:00,1.82482,1.82482,1.82468,1.82468,26600000.0
2006-06-27 02:34:00,1.82475,1.82487,1.82475,1.82478,64399998.0
2006-06-27 02:35:00,1.82479,1.82483,1.82479,1.82483,29199999.0
2006-06-27 02:36:00,1.82485,1.8249,1.82483,1.82489,59599998.0
2006-06-27 02:37:00,1.82504,1.82508,1.82504,1.82508,11200000.0
2006-06-27 02:38:00,1.82514,1.82537,1.82514,1.82537,47899999.0
2006-06-27 02:39:00,1.82536,1.82536,1.82519,1.82529,73300002.0
2006-06-27 02:40:00,1.82523,1.82535,1.82522,1.82535,39600001.0
2006-06-27 02:41:00,1.82531,1.82538,1.82527,1.82527,100300002.0
2006-06-27 02:42:00,1.82528,1.82533,1.82525,1.82531,55799999.0
2006-06-27 02:43:00,1.82529,1.8254,1.82529,1.82532,77299997.0
2006-06-27 02:44:00,1.82537,1.82553,1.82537,1.82544,123399999.0
2006-06-27 02:45:00,1.82531,1.82531,1.8251,1.8251,25600000.0
2006-06-27 02:46:00,1.82509,1.82522,1.82509,1.82509,29100000.0
2006-06-27 02:47:00,1.82515,1.82515,1.8251,1.8251,20100000.0
2006-06-27 02:48:00,1.82518,1.82518,1.82518,1.82518,9500000.0
2006-06-27 02:49:00,1.82511,1.82511,1.82491,1.82507,88900001.0
2006-06-27 02:50:00,1.82515,1.82569,1.82515,1.82562,41700002.0
2006-06-27 02:51:00,1.82562,1.82577,1.82558,1.82575,75700001.0
2006-06-27 02:52:00,1.82578,1.82584,1.82577,1.82577,30200000.0
2006-06-27 02:53:00,1.82568,1.82568,1.82555,1.82555,39400000.0
2006-06-27 02:54:00,1.82555,1.82576,1.82555,1.82574,32300000.0
2006-06-27 02:55:00,1.82547,1.82547,1.82528,1.82528,1500000.0
2006-06-27 02:56:00,1.82517,1.82539,1.82517,1.8253,68200000.0
2006-06-27 02:57:00,1.82545,1.82551,1.82536,1.8255,79600002.0
2006-06-27 02:58:00,1.82553,1.82553,1.82529,1.82529,20200000.0
2006-06-27 02:59:00,1.82524,1.82528,1.82516,1.82523,134299999.0
2006-06-27 03:00:00,1.82517,1.82529,1.82517,1.82522,52500000.0
2006-06-27 03:01:00,1.82514,1.82514,1.82491,1.82491,55200000.0
2006-06-27 03:02:00,1.82486,1.82515,1.82486,1.82515,34700000.0
2006-06-27 03:03:00,1.82532,1.82536,1.82519,1.82531,64700000.0
2006-06-27 03:04:00,1.8254,1.82544,1.8254,1.8254,56400000.0
2006-06-27 03:05:00,1.82534,1.82562,1.82534,1.82562,49300000.0
2006-06-27 03:06:00,1.82566,1.82575,1.82564,1.82565,148500000.0
2006-06-27 03:07:00,1.82571,1.82582,1.82571,1.82582,17500000.0
2006-06-27 03:08:00,1.82575,1.82575,1.82564,1.82564,52700000.0
2006-06-27 03:09:00,1.82559,1.82575,1.82559,1.82575,59199999.0
2006-06-27 03:10:00,1.8258,1.82589,1.82577,1.82577,61699999.0
2006-06-27 03:11:00,1.82582,1.82582,1.82578,1.82578,5900000.0
2006-06-27 03:12:00,1.82588,1.826,1.82582,1.826,47100000.0
2006-06-27 03:13:00,1.82603,1.82603,1.82576,1.8258,48100000.0
2006-06-27 03:14:00,1.82574,1.82574,1.82566,1.82567,53600000.0
2006-06-27 03:15:00,1.82559,1.82559,1.82546,1.82549,31999999.0
2006-06-27 03:16:00,1.82542,1.82542,1.82525,1.82534,54700000.0
2006-06-27 03:17:00,1.8253,1.82546,1.82529,1.82546,86799999.0
2006-06-27 03:18:00,1.82546,1.82559,1.82546,1.82559,47400001.0
2006-06-27 03:19:00,1.82552,1.82569,1.82552,1.82569,23600000.0
2006-06-27 03:20:00,1.82579,1.82587,1.82569,1.82577,47700000.0
2006-06-27 03:21:00,1.82587,1.82587,1.82557,1.82557,58200001.0
2006-06-27 03:22:00,1.82541,1.82541,1.82499,1.82499,38999999.0
2006-06-27 03:23:00,1.82497,1.82497,1.82477,1.82477,19400000.0
2006-06-27 03:24:00,1.8248,1.8248,1.82462,1.82462,52300001.0
2006-06-27 03:25:00,1.82467,1.82473,1.82425,1.82425,44200000.0
2006-06-27 03:26:00,1.82414,1.82432,1.82414,1.8243,36400000.0
2006-06-27 03:27:00,1.82437,1.82446,1.82431,1.82438,66400000.0
2006-06-27 03:28:00,1.82441,1.82441,1.82434,1.82438,40000000.0
2006-06-27 03:29:00,1.8244,1.82441,1.82418,1.82418,30500000.0
2006-06-27 03:30:00,1.82426,1.82429,1.82426,1.82429,10100000.0
2006-06-27 03:31:00,1.82443,1.82447,1.82437,1.82437,35600001.0
2006-06-27 03:32:00,1.82439,1.82439,1.8243,1.82436,31300000.0
2006-06-27 03:33:00,1.82428,1.82428,1.82428,1.82428,26999999.0
2006-06-27 03:34:00,1.82431,1.82445,1.82431,1.82444,80500000.0
2006-06-27 03:35:00,1.82448,1.82452,1.82448,1.82452,21300000.0
2006-06-27 03:36:00,1.82455,1.82484,1.82455,1.82484,68999997.0
2006-06-27 03:37:00,1.82484,1.82484,1.82476,1.82476,7600000.0
2006-06-27 03:38:00,1.82468,1.82476,1.82461,1.82461,37800000.0
2006-06-27 03:39:00,1.82465,1.82475,1.82465,1.8247,73500000.0
2006-06-27 03:40:00,1.82472,1.82472,1.82455,1.82459,73300002.0
2006-06-27 03:41:00,1.82451,1.82456,1.82433,1.82433,87400001.0
2006-06-27 03:42:00,1.82427,1.82441,1.82427,1.82435,45700000.0
2006-06-27 03:43:00,1.82444,1.82451,1.82444,1.8245,21300000.0
2006-06-27 03:44:00,1.8246,1.8247,1.8246,1.8247,39800000.0
2006-06-27 03:45:00,1.82477,1.82485,1.82472,1.82485,32200000.0
2006-06-27 03:46:00,1.82491,1.82491,1.82461,1.8247,60000001.0
2006-06-27 03:47:00,1.82481,1.825,1.8248,1.825,40300000.0
2006-06-27 03:48:00,1.82497,1.82497,1.82481,1.82483,52500001.0
2006-06-27 03:49:00,1.82475,1.82489,1.82461,1.82489,52700001.0
2006-06-27 03:50:00,1.82487,1.82487,1.82477,1.82482,39900000.0
2006-06-27 03:51:00,1.82488,1.82497,1.82479,1.8248,71800000.0
2006-06-27 03:52:00,1.82487,1.82493,1.82484,1.82493,10200000.0
2006-06-27 03:53:00,1.82497,1.82502,1.82493,1.825,87000000.0
2006-06-27 03:54:00,1.825,1.825,1.82492,1.82492,78700001.0
2006-06-27 03:55:00,1.82491,1.82491,1.82476,1.82485,58500000.0
2006-06-27 03:56:00,1.82491,1.82495,1.82482,1.82495,64499999.0
2006-06-27 03:57:00,1.8249,1.82498,1.8249,1.82498,55200000.0
2006-06-27 03:58:00,1.825,1.82508,1.82495,1.82505,43999999.0
2006-06-27 03:59:00,1.825,1.82508,1.825,1.82508,15600000.0
2006-06-27 04:00:00,1.82505,1.82505,1.82505,1.82505,26600001.0
2006-06-27 04:01:00,1.82502,1.82502,1.825,1.825,18900000.0
2006-06-27 04:02:00,1.82502,1.82502,1.82498,1.82498,38999999.0
2006-06-27 04:03:00,1.8249,1.8249,1.82485,1.8249,42400000.0
2006-06-27 04:04:00,1.82486,1.8249,1.82481,1.82481,43500000.0
2006-06-27 04:05:00,1.8248,1.82489,1.8248,1.82489,80999999.0
2006-06-27 04:06:00,1.82479,1.82494,1.82477,1.8249,61100000.0
2006-06-27 04:07:00,1.8249,1.82495,1.82483,1.82483,104099998.0
2006-06-27 04:08:00,1.82495,1.82519,1.8248,1.82519,75900002.0
2006-06-27 04:09:00,1.82528,1.82531,1.82513,1.82513,73200002.0
2006-06-27 04:10:00,1.82507,1.82513,1.82507,1.82513,13600000.0
2006-06-27 04:11:00,1.82526,1.82536,1.82526,1.82528,92199999.0
2006-06-27 04:12:00,1.82533,1.82545,1.82529,1.82535,81599999.0
2006-06-27 04:13:00,1.82536,1.82546,1.8253,1.8253,78600000.0
2006-06-27 04:14:00,1.82538,1.82545,1.8253,1.8253,58500000.0
2006-06-27 04:15:00,1.8254,1.82548,1.82537,1.82548,101800003.0
2006-06-27 04:16:00,1.82545,1.82548,1.8254,1.82548,157300002.0
2006-06-27 04:17:00,1.82556,1.82565,1.82556,1.82564,47500000.0
2006-06-27 04:18:00,1.82571,1.82573,1.82562,1.8257,50000000.0
2006-06-27 04:19:00,1.82571,1.82571,1.82564,1.82564,12400000.0
2006-06-27 04:20:00,1.82554,1.82565,1.82554,1.82563,24900000.0
2006-06-27 04:21:00,1.82566,1.82566,1.82559,1.8256,55300000.0
2006-06-27 04:22:00,1.82556,1.82567,1.82541,1.82557,43399999.0
2006-06-27 04:23:00,1.82556,1.8256,1.82544,1.8256,24900000.0
2006-06-27 04:24:00,1.8256,1.82565,1.8256,1.8256,15300000.0
2006-06-27 04:25:00,1.8256,1.8256,1.8256,1.8256,17200000.0
2006-06-27 04:26:00,1.82567,1.82567,1.82541,1.82545,78699999.0
2006-06-27 04:27:00,1.82552,1.82552,1.82544,1.82548,70599999.0
2006-06-27 04:28:00,1.82539,1.82555,1.82533,1.82545,84900000.0
2006-06-27 04:29:00,1.82546,1.82547,1.8253,1.82543,75199999.0
2006-06-27 04:30:00,1.82537,1.82537,1.82523,1.82536,71500000.0
2006-06-27 04:31:00,1.82535,1.82559,1.82535,1.82559,52100000.0
2006-06-27 04:32:00,1.82562,1.82567,1.82543,1.82546,71900000.0
2006-06-27 04:33:00,1.82548,1.82553,1.8253,1.8253,28400000.0
2006-06-27 04:34:00,1.82545,1.82559,1.82545,1.82546,60100000.0
2006-06-27 04:35:00,1.82538,1.82552,1.82538,1.82552,52700001.0
2006-06-27 04:36:00,1.82549,1.82555,1.82544,1.82555,46600000.0
2006-06-27 04:37:00,1.82557,1.82557,1.82544,1.82544,37499999.0
2006-06-27 04:38:00,1.8254,1.82552,1.8254,1.82552,71699998.0
2006-06-27 04:39:00,1.82555,1.82555,1.8255,1.8255,19600000.0
2006-06-27 04:40:00,1.82558,1.82558,1.8255,1.8255,14600000.0
2006-06-27 04:41:00,1.8255,1.82555,1.8255,1.82555,22800000.0
2006-06-27 04:42:00,1.8255,1.82555,1.82548,1.82548,56800001.0
2006-06-27 04:43:00,1.82547,1.82555,1.82547,1.82555,81900000.0
2006-06-27 04:44:00,1.8255,1.82555,1.82545,1.82545,61600000.0
2006-06-27 04:45:00,1.8255,1.8255,1.82545,1.82545,6000000.0
2006-06-27 04:46:00,1.82555,1.82555,1.8255,1.8255,8000000.0
2006-06-27 04:47:00,1.82548,1.82555,1.82548,1.8255,44399999.0
2006-06-27 04:48:00,1.82555,1.82555,1.82555,1.82555,24900000.0
2006-06-27 04:49:00,1.82548,1.82555,1.82548,1.82555,41099999.0
2006-06-27 04:50:00,1.82555,1.82555,1.82545,1.82545,27700000.0
2006-06-27 04:51:00,1.82546,1.8255,1.8254,1.8254,10300000.0
2006-06-27 04:52:00,1.82543,1.82546,1.82532,1.82546,75100000.0
2006-06-27 04:53:00,1.82542,1.82553,1.82533,1.82533,62200001.0
2006-06-27 04:54:00,1.82535,1.82535,1.82535,1.82535,36000000.0
2006-06-27 04:55:00,1.82537,1.82544,1.82531,1.8254,64200000.0
2006-06-27 04:56:00,1.82534,1.8254,1.82534,1.82535,51000000.0
2006-06-27 04:57:00,1.82537,1.8254,1.82533,1.8254,62900000.0
2006-06-27 04:58:00,1.82528,1.82539,1.82528,1.82538,52600000.0
2006-06-27 04:59:00,1.82541,1.82547,1.82541,1.82542,111600002.0
2006-06-27 05:00:00,1.82546,1.82548,1.82541,1.82541,37600000.0
2006-06-27 05:01:00,1.82535,1.82535,1.82535,1.82535,7200000.0
2006-06-27 05:02:00,1.82542,1.82551,1.82539,1.8254,105399999.0
2006-06-27 05:03:00,1.82537,1.8254,1.82537,1.8254,11300000.0
2006-06-27 05:04:00,1.8254,1.8254,1.8254,1.8254,7600000.0
2006-06-27 05:05:00,1.82547,1.82548,1.82547,1.82548,21500000.0
2006-06-27 05:06:00,1.8254,1.82547,1.8254,1.82541,24900000.0
2006-06-27 05:07:00,1.8254,1.82542,1.82532,1.8254,8800000.0
2006-06-27 05:08:00,1.82544,1.82546,1.82544,1.82546,17500000.0
2006-06-27 05:09:00,1.82552,1.82555,1.8255,1.8255,48700000.0
2006-06-27 05:10:00,1.82555,1.82555,1.82555,1.82555,21799999.0
2006-06-27 05:11:00,1.8255,1.8255,1.8255,1.8255,2400000.0
2006-06-27 05:12:00,1.82553,1.82553,1.82552,1.82552,8500000.0
2006-06-27 05:13:00,1.82545,1.8255,1.82545,1.82545,59600001.0
2006-06-27 05:14:00,1.82543,1.8255,1.82543,1.82545,73200000.0
2006-06-27 05:15:00,1.82546,1.82546,1.82538,1.82543,84800000.0
2006-06-27 05:16:00,1.82543,1.8255,1.8254,1.82545,40100000.0
2006-06-27 05:17:00,1.82552,1.82552,1.82543,1.82543,40600000.0
2006-06-27 05:18:00,1.82543,1.82553,1.82543,1.8255,86799999.0
2006-06-27 05:19:00,1.82548,1.8257,1.82548,1.8257,42700000.0
2006-06-27 05:20:00,1.82567,1.82575,1.82567,1.8257,56400000.0
2006-06-27 05:21:00,1.8257,1.82578,1.82568,1.8257,34200000.0
2006-06-27 05:22:00,1.82575,1.82575,1.82568,1.82568,95700002.0
2006-06-27 05:23:00,1.82574,1.82574,1.82573,1.82573,14800000.0
2006-06-27 05:24:00,1.82572,1.82578,1.82572,1.82576,65900001.0
2006-06-27 05:25:00,1.82575,1.8258,1.82575,1.8258,33800000.0
2006-06-27 05:26:00,1.82575,1.8258,1.82573,1.82577,84800001.0
2006-06-27 05:27:00,1.8258,1.8258,1.8258,1.8258,800000.0
2006-06-27 05:28:00,1.8258,1.8258,1.82573,1.82573,32400000.0
2006-06-27 05:29:00,1.82575,1.82575,1.8257,1.82575,44600000.0
2006-06-27 05:30:00,1.82575,1.8258,1.82575,1.8258,26500000.0
2006-06-27 05:31:00,1.82575,1.82575,1.8257,1.8257,9600000.0
2006-06-27 05:32:00,1.82575,1.82575,1.82573,1.82575,27199999.0
2006-06-27 05:33:00,1.82577,1.82577,1.8257,1.82575,43400001.0
2006-06-27 05:34:00,1.8258,1.82588,1.82556,1.82585,88400000.0
2006-06-27 05:35:00,1.82573,1.82577,1.82573,1.82577,18400000.0
2006-06-27 05:36:00,1.82568,1.82572,1.8256,1.82572,73999999.0
2006-06-27 05:37:00,1.82569,1.82576,1.82567,1.82567,14100000.0
2006-06-27 05:38:00,1.8258,1.8258,1.82569,1.82569,76899999.0
2006-06-27 05:39:00,1.82575,1.82578,1.82568,1.82568,42500000.0
2006-06-27 05:40:00,1.82575,1.82575,1.8256,1.8257,47400000.0
2006-06-27 05:41:00,1.82572,1.82581,1.8257,1.8257,41200000.0
2006-06-27 05:42:00,1.82578,1.82582,1.82578,1.82582,20700000.0
2006-06-27 05:43:00,1.8258,1.82589,1.8258,1.8258,67000000.0
2006-06-27 05:44:00,1.8258,1.8258,1.82573,1.82573,16500000.0
2006-06-27 05:45:00,1.82582,1.82582,1.82574,1.82574,9900000.0
2006-06-27 05:46:00,1.82573,1.82577,1.82573,1.82577,13200000.0
2006-06-27 05:47:00,1.82579,1.82591,1.82579,1.82587,38600000.0
2006-06-27 05:48:00,1.82583,1.82584,1.82576,1.82584,104900001.0
2006-06-27 05:49:00,1.8258,1.82582,1.82572,1.82572,31300000.0
2006-06-27 05:50:00,1.82573,1.82583,1.8257,1.8257,20400000.0
2006-06-27 05:51:00,1.82568,1.82573,1.82566,1.8257,58100001.0
2006-06-27 05:52:00,1.82569,1.82575,1.82561,1.8257,59900000.0
2006-06-27 05:53:00,1.82565,1.82571,1.82558,1.82571,84900000.0
2006-06-27 05:54:00,1.82573,1.82573,1.82553,1.82566,60000001.0
2006-06-27 05:55:00,1.82562,1.82569,1.82554,1.82554,72000002.0
2006-06-27 05:56:00,1.8253,1.8253,1.82486,1.82486,77999999.0
2006-06-27 05:57:00,1.82487,1.82491,1.8248,1.82491,26100000.0
2006-06-27 05:58:00,1.82495,1.82495,1.82485,1.8249,39950000.0
2006-06-27 05:59:00,1.82481,1.82481,1.82449,1.82454,68900000.0
2006-06-27 06:00:00,1.82462,1.82462,1.82437,1.82437,67900000.0
2006-06-27 06:01:00,1.82444,1.82456,1.82436,1.82456,44100001.0
2006-06-27 06:02:00,1.82475,1.82487,1.82467,1.82477,53199999.0
2006-06-27 06:03:00,1.82472,1.82472,1.82451,1.82461,41700000.0
2006-06-27 06:04:00,1.8246,1.8246,1.8246,1.8246,10000000.0
2006-06-27 06:05:00,1.82447,1.82447,1.82403,1.82403,42699999.0
2006-06-27 06:06:00,1.82386,1.82399,1.82383,1.8239,58100000.0
2006-06-27 06:07:00,1.82385,1.82398,1.82383,1.82395,68199999.0
2006-06-27 06:08:00,1.82386,1.82386,1.82384,1.82384,35899999.0
2006-06-27 06:09:00,1.82365,1.82365,1.82333,1.82333,55100000.0
2006-06-27 06:10:00,1.82331,1.82334,1.82322,1.82327,31000000.0
2006-06-27 06:11:00,1.82328,1.82331,1.82322,1.82322,86699997.0
2006-06-27 06:12:00,1.82337,1.82364,1.82337,1.82357,55400000.0
2006-06-27 06:13:00,1.82355,1.82376,1.82355,1.82363,64700000.0
2006-06-27 06:14:00,1.82354,1.82373,1.82354,1.82366,32000000.0
2006-06-27 06:15:00,1.82365,1.82365,1.82331,1.82344,56700001.0
2006-06-27 06:16:00,1.8234,1.82347,1.82335,1.82335,75200000.0
2006-06-27 06:17:00,1.8234,1.82345,1.82335,1.8234,48100000.0
2006-06-27 06:18:00,1.82343,1.82378,1.82336,1.82378,65700000.0
2006-06-27 06:19:00,1.82368,1.82368,1.8235,1.8235,11300000.0
2006-06-27 06:20:00,1.82358,1.82395,1.82356,1.82356,34700000.0
2006-06-27 06:21:00,1.82342,1.82358,1.82342,1.82345,93000002.0
2006-06-27 06:22:00,1.82347,1.82355,1.82335,1.82354,120200001.0
2006-06-27 06:23:00,1.8236,1.8236,1.82352,1.82352,19000000.0
2006-06-27 06:24:00,1.82345,1.82345,1.82324,1.82324,87700001.0
2006-06-27 06:25:00,1.82334,1.82335,1.82328,1.8233,53100000.0
2006-06-27 06:26:00,1.82321,1.82336,1.82321,1.82327,54399999.0
2006-06-27 06:27:00,1.82324,1.82336,1.82324,1.82336,36800000.0
2006-06-27 06:28:00,1.8233,1.82332,1.82324,1.82331,144100001.0
2006-06-27 06:29:00,1.82332,1.82332,1.82332,1.82332,20400000.0
2006-06-27 06:30:00,1.82325,1.82333,1.82322,1.82333,32300000.0
2006-06-27 06:31:00,1.82326,1.82333,1.82322,1.82333,65300000.0
2006-06-27 06:32:00,1.82357,1.82391,1.82348,1.82378,90599999.0
2006-06-27 06:33:00,1.824,1.82415,1.824,1.824,11300000.0
2006-06-27 06:34:00,1.82385,1.82398,1.82373,1.82398,100100001.0
2006-06-27 06:35:00,1.82396,1.82396,1.82389,1.82389,20700000.0
2006-06-27 06:36:00,1.8239,1.82395,1.8239,1.8239,35400000.0
2006-06-27 06:37:00,1.8239,1.8239,1.8239,1.8239,21600000.0
2006-06-27 06:38:00,1.82395,1.82395,1.82395,1.82395,17700000.0
2006-06-27 06:39:00,1.82398,1.82415,1.82398,1.82415,30600000.0
2006-06-27 06:40:00,1.82409,1.82413,1.82403,1.82403,69600000.0
2006-06-27 06:41:00,1.82407,1.82417,1.82402,1.82417,41199999.0
2006-06-27 06:42:00,1.82424,1.82434,1.82424,1.82434,21200000.0
2006-06-27 06:43:00,1.82447,1.82461,1.82447,1.82455,26100000.0
2006-06-27 06:44:00,1.82447,1.82447,1.82428,1.82436,52100000.0
2006-06-27 06:45:00,1.82442,1.82448,1.82429,1.82448,106799999.0
2006-06-27 06:46:00,1.82452,1.82452,1.82431,1.82431,24700000.0
2006-06-27 06:47:00,1.82423,1.82428,1.82407,1.82407,65299999.0
2006-06-27 06:48:00,1.82421,1.82431,1.82417,1.82424,58900000.0
2006-06-27 06:49:00,1.82418,1.82445,1.82418,1.82427,60500000.0
2006-06-27 06:50:00,1.8243,1.8243,1.8243,1.8243,2200000.0
2006-06-27 06:51:00,1.82432,1.82443,1.82427,1.82429,72399999.0
2006-06-27 06:52:00,1.82422,1.82424,1.82394,1.82394,9400000.0
2006-06-27 06:53:00,1.82427,1.82431,1.82423,1.82423,41700001.0
2006-06-27 06:54:00,1.82435,1.8244,1.82434,1.82438,83599999.0
2006-06-27 06:55:00,1.82436,1.82438,1.82431,1.82431,35000000.0
2006-06-27 06:56:00,1.82422,1.82428,1.82422,1.82428,2900000.0
2006-06-27 06:57:00,1.82418,1.82434,1.82418,1.8242,121500001.0
2006-06-27 06:58:00,1.82426,1.82443,1.82426,1.82438,53300000.0
2006-06-27 06:59:00,1.82438,1.82438,1.82424,1.82424,85500000.0
2006-06-27 07:00:00,1.82443,1.82446,1.8244,1.8244,18100000.0
2006-06-27 07:01:00,1.82436,1.82445,1.82434,1.8244,79399999.0
2006-06-27 07:02:00,1.82442,1.8245,1.8244,1.82448,66700001.0
2006-06-27 07:03:00,1.82438,1.82445,1.82435,1.82435,83699999.0
2006-06-27 07:04:00,1.82442,1.82442,1.82438,1.82438,17900000.0
2006-06-27 07:05:00,1.82438,1.82448,1.82438,1.82446,51300000.0
2006-06-27 07:06:00,1.82452,1.8246,1.82444,1.82445,79400000.0
2006-06-27 07:07:00,1.82457,1.82473,1.82456,1.82471,79199998.0
2006-06-27 07:08:00,1.8248,1.82481,1.82461,1.82467,61100000.0
2006-06-27 07:09:00,1.8247,1.82474,1.82463,1.82474,63499999.0
2006-06-27 07:10:00,1.82478,1.82484,1.82477,1.82484,70200002.0
2006-06-27 07:11:00,1.82478,1.82478,1.82464,1.82466,56500000.0
2006-06-27 07:12:00,1.82474,1.82478,1.82473,1.82474,17900000.0
2006-06-27 07:13:00,1.82474,1.82474,1.82464,1.8247,94399999.0
2006-06-27 07:14:00,1.82469,1.82481,1.82469,1.82475,110699999.0
2006-06-27 07:15:00,1.82483,1.82491,1.82475,1.82483,68200000.0
2006-06-27 07:16:00,1.82489,1.82516,1.82489,1.82504,53299999.0
2006-06-27 07:17:00,1.82502,1.82502,1.82491,1.825,35900000.0
2006-06-27 07:18:00,1.82497,1.82506,1.82497,1.82506,46400000.0
2006-06-27 07:19:00,1.82501,1.82507,1.82497,1.82497,22800000.0
2006-06-27 07:20:00,1.82498,1.82505,1.82495,1.82505,79070000.0
2006-06-27 07:21:00,1.82493,1.82493,1.82476,1.8248,36700000.0
2006-06-27 07:22:00,1.82473,1.8248,1.82473,1.82478,94400000.0
2006-06-27 07:23:00,1.82477,1.82482,1.82473,1.82477,36600000.0
2006-06-27 07:24:00,1.82472,1.82482,1.8247,1.82472,93500000.0
2006-06-27 07:25:00,1.82474,1.82486,1.82467,1.82472,42800001.0
2006-06-27 07:26:00,1.82469,1.82483,1.82469,1.82483,91499998.0
2006-06-27 07:27:00,1.82475,1.82495,1.82475,1.82495,46900000.0
2006-06-27 07:28:00,1.82502,1.82514,1.82502,1.82506,46500000.0
2006-06-27 07:29:00,1.8252,1.82529,1.82512,1.82522,91600000.0
2006-06-27 07:30:00,1.82518,1.82518,1.82512,1.82512,14800000.0
2006-06-27 07:31:00,1.82513,1.82522,1.8251,1.8251,41800000.0
2006-06-27 07:32:00,1.82509,1.82519,1.82509,1.82513,40400000.0
2006-06-27 07:33:00,1.82511,1.82511,1.82487,1.82494,45000000.0
2006-06-27 07:34:00,1.82492,1.82504,1.82491,1.82491,96900001.0
2006-06-27 07:35:00,1.82497,1.82506,1.82491,1.82495,101199999.0
2006-06-27 07:36:00,1.82498,1.825,1.82492,1.82495,35700000.0
2006-06-27 07:37:00,1.82491,1.82491,1.82477,1.82488,46869999.0
2006-06-27 07:38:00,1.82486,1.82495,1.82474,1.82474,37400000.0
2006-06-27 07:39:00,1.8247,1.8247,1.8247,1.8247,7700000.0
2006-06-27 07:40:00,1.8247,1.82475,1.82462,1.8247,63999999.0
2006-06-27 07:41:00,1.82477,1.82484,1.82461,1.82478,48100000.0
2006-06-27 07:42:00,1.82473,1.82473,1.8246,1.8246,78100001.0
2006-06-27 07:43:00,1.82475,1.82477,1.8247,1.8247,83899999.0
2006-06-27 07:44:00,1.82472,1.82494,1.82472,1.82494,54699999.0
2006-06-27 07:45:00,1.82493,1.82493,1.82481,1.82481,56299999.0
2006-06-27 07:46:00,1.82479,1.82485,1.82478,1.8248,56299999.0
2006-06-27 07:47:00,1.82473,1.82477,1.82473,1.82477,8100000.0
2006-06-27 07:48:00,1.82476,1.82481,1.82449,1.82449,67899999.0
2006-06-27 07:49:00,1.82447,1.82449,1.8242,1.82421,65499998.0
2006-06-27 07:50:00,1.8241,1.8241,1.82407,1.82407,15500000.0
2006-06-27 07:51:00,1.82413,1.82431,1.82413,1.82423,79299999.0
2006-06-27 07:52:00,1.8243,1.82438,1.82425,1.8243,44300000.0
2006-06-27 07:53:00,1.82421,1.82421,1.82405,1.82405,18700000.0
2006-06-27 07:54:00,1.82407,1.82413,1.82402,1.82402,75600000.0
2006-06-27 07:55:00,1.82416,1.82426,1.82413,1.82413,30500000.0
2006-06-27 07:56:00,1.82423,1.8243,1.82399,1.82405,119399999.0
2006-06-27 07:57:00,1.82405,1.82408,1.8239,1.8239,64100000.0
2006-06-27 07:58:00,1.8239,1.82403,1.8239,1.82403,12400000.0
2006-06-27 07:59:00,1.82391,1.82391,1.82346,1.82349,106099997.0
2006-06-27 08:00:00,1.82348,1.82375,1.82348,1.82369,87000003.0
2006-06-27 08:01:00,1.82367,1.82385,1.82354,1.82354,107300000.0
2006-06-27 08:02:00,1.82355,1.8236,1.82352,1.82355,66600000.0
2006-06-27 08:03:00,1.82348,1.82348,1.82335,1.82337,49300000.0
2006-06-27 08:04:00,1.8234,1.82353,1.82335,1.82353,77600000.0
2006-06-27 08:05:00,1.82354,1.82354,1.82338,1.8235,56300000.0
2006-06-27 08:06:00,1.82354,1.82376,1.82347,1.82371,49000000.0
2006-06-27 08:07:00,1.82375,1.82379,1.82371,1.82372,75199999.0
2006-06-27 08:08:00,1.82373,1.82379,1.8237,1.82377,39800000.0
2006-06-27 08:09:00,1.82365,1.82365,1.8234,1.82345,29300000.0
2006-06-27 08:10:00,1.82335,1.8234,1.82333,1.8234,104199998.0
2006-06-27 08:11:00,1.82345,1.8235,1.8234,1.8234,45600000.0
2006-06-27 08:12:00,1.82339,1.82359,1.82339,1.82346,69299999.0
2006-06-27 08:13:00,1.82343,1.82348,1.82341,1.82341,16600000.0
2006-06-27 08:14:00,1.82349,1.82359,1.82349,1.82353,61100001.0
2006-06-27 08:15:00,1.82356,1.8236,1.82348,1.82348,61000001.0
2006-06-27 08:16:00,1.82335,1.82345,1.82335,1.82345,33000000.0
2006-06-27 08:17:00,1.82347,1.82356,1.82347,1.82349,24500000.0
2006-06-27 08:18:00,1.82351,1.82361,1.82349,1.82355,54799999.0
2006-06-27 08:19:00,1.82347,1.82355,1.82347,1.82355,93599997.0
2006-06-27 08:20:00,1.82354,1.82354,1.8234,1.82351,53300001.0
2006-06-27 08:21:00,1.82346,1.82359,1.82345,1.82345,107999998.0
2006-06-27 08:22:00,1.82353,1.82357,1.82345,1.82345,65400001.0
2006-06-27 08:23:00,1.8235,1.8235,1.8235,1.8235,22600000.0
2006-06-27 08:24:00,1.82345,1.82352,1.82338,1.82345,67900000.0
2006-06-27 08:25:00,1.82343,1.8235,1.82343,1.8235,60799999.0
2006-06-27 08:26:00,1.82347,1.8235,1.8234,1.82345,58950000.0
2006-06-27 08:27:00,1.8234,1.8234,1.8233,1.82332,77200002.0
2006-06-27 08:28:00,1.82322,1.82337,1.82322,1.82326,90099999.0
2006-06-27 08:29:00,1.82341,1.82351,1.82339,1.82339,72400000.0
2006-06-27 08:30:00,1.82319,1.82319,1.82282,1.82284,55100000.0
2006-06-27 08:31:00,1.8228,1.82289,1.82247,1.82251,76900000.0
2006-06-27 08:32:00,1.82249,1.82249,1.82224,1.82224,37200000.0
2006-06-27 08:33:00,1.82215,1.82232,1.82215,1.82227,29200000.0
2006-06-27 08:34:00,1.82225,1.8224,1.82225,1.82235,59300001.0
2006-06-27 08:35:00,1.82244,1.82258,1.82244,1.82258,86900002.0
2006-06-27 08:36:00,1.82264,1.82268,1.82261,1.82264,28899999.0
2006-06-27 08:37:00,1.82258,1.82283,1.82258,1.82278,40300000.0
2006-06-27 08:38:00,1.82295,1.823,1.82295,1.823,17100000.0
2006-06-27 08:39:00,1.82318,1.82321,1.82309,1.82321,70400001.0
2006-06-27 08:40:00,1.82319,1.82321,1.82292,1.82292,102400000.0
2006-06-27 08:41:00,1.82296,1.82306,1.82285,1.82303,58100000.0
2006-06-27 08:42:00,1.82309,1.82309,1.82298,1.82308,63600000.0
2006-06-27 08:43:00,1.82306,1.82306,1.82268,1.82268,55500000.0
2006-06-27 08:44:00,1.82273,1.82282,1.82266,1.82266,53399999.0
2006-06-27 08:45:00,1.82276,1.82276,1.82268,1.82274,57100000.0
2006-06-27 08:46:00,1.82274,1.82322,1.82274,1.82322,108000001.0
2006-06-27 08:47:00,1.82326,1.82326,1.82284,1.82284,53400000.0
2006-06-27 08:48:00,1.82287,1.82287,1.82271,1.82271,108500001.0
2006-06-27 08:49:00,1.82273,1.82273,1.82256,1.82264,47200000.0
2006-06-27 08:50:00,1.82263,1.8227,1.82263,1.82268,83100001.0
2006-06-27 08:51:00,1.82264,1.82295,1.82264,1.82295,52700000.0
2006-06-27 08:52:00,1.82302,1.82309,1.82294,1.82297,107299998.0
2006-06-27 08:53:00,1.82298,1.82298,1.82276,1.8228,44000000.0
2006-06-27 08:54:00,1.82276,1.82289,1.8227,1.82284,82100000.0
2006-06-27 08:55:00,1.82284,1.82292,1.82277,1.82292,29900000.0
2006-06-27 08:56:00,1.82292,1.82297,1.82281,1.82288,71600001.0
2006-06-27 08:57:00,1.823,1.82325,1.82289,1.82289,29400000.0
2006-06-27 08:58:00,1.82292,1.82301,1.82265,1.82265,43200001.0
2006-06-27 08:59:00,1.82258,1.8227,1.82236,1.82236,123200000.0
2006-06-27 09:00:00,1.82236,1.82236,1.82215,1.82221,95699999.0
2006-06-27 09:01:00,1.8223,1.82231,1.8221,1.82214,107300000.0
2006-06-27 09:02:00,1.82212,1.82222,1.82209,1.82209,99399999.0
2006-06-27 09:03:00,1.82212,1.82213,1.82197,1.82213,80100000.0
2006-06-27 09:04:00,1.82209,1.82238,1.82209,1.82209,118150001.0
2006-06-27 09:05:00,1.82218,1.82225,1.82209,1.8221,84800001.0
2006-06-27 09:06:00,1.82219,1.82268,1.82215,1.82255,74999999.0
2006-06-27 09:07:00,1.82243,1.82244,1.82202,1.82202,161600000.0
2006-06-27 09:08:00,1.82191,1.82199,1.82182,1.82189,72700000.0
2006-06-27 09:09:00,1.82197,1.82197,1.82169,1.82169,107999999.0
2006-06-27 09:10:00,1.82174,1.82187,1.82174,1.82187,30400000.0
2006-06-27 09:11:00,1.82181,1.82187,1.82175,1.82185,63100002.0
2006-06-27 09:12:00,1.82193,1.82193,1.82179,1.82182,62400000.0
2006-06-27 09:13:00,1.82175,1.82183,1.82175,1.82183,48500000.0
2006-06-27 09:14:00,1.82175,1.82186,1.82145,1.82174,55999999.0
2006-06-27 09:15:00,1.82184,1.82189,1.82178,1.82186,47800001.0
2006-06-27 09:16:00,1.82182,1.82194,1.82182,1.82189,27800000.0
2006-06-27 09:17:00,1.82197,1.82211,1.82196,1.82209,81600001.0
2006-06-27 09:18:00,1.82214,1.82225,1.82214,1.82221,45600001.0
2006-06-27 09:19:00,1.82222,1.82227,1.82222,1.82223,44000000.0
2006-06-27 09:20:00,1.82215,1.82215,1.82194,1.82194,74500002.0
2006-06-27 09:21:00,1.82197,1.82197,1.82192,1.82194,36699999.0
2006-06-27 09:22:00,1.82192,1.82199,1.82187,1.82197,91099998.0
2006-06-27 09:23:00,1.82228,1.82285,1.82228,1.82275,55699999.0
2006-06-27 09:24:00,1.82263,1.82263,1.82221,1.82221,28200000.0
2006-06-27 09:25:00,1.82209,1.82228,1.82209,1.82228,94100000.0
2006-06-27 09:26:00,1.82236,1.82236,1.82229,1.82229,45400000.0
2006-06-27 09:27:00,1.82223,1.82223,1.822,1.82204,58300000.0
2006-06-27 09:28:00,1.822,1.82219,1.82199,1.8221,53700000.0
2006-06-27 09:29:00,1.82219,1.82223,1.82214,1.82217,86899999.0
2006-06-27 09:30:00,1.82203,1.82242,1.82203,1.82242,54300000.0
2006-06-27 09:31:00,1.82246,1.8225,1.82199,1.82199,65800001.0
2006-06-27 09:32:00,1.82171,1.82181,1.82156,1.82156,59800000.0
2006-06-27 09:33:00,1.82133,1.82138,1.82116,1.82138,46469999.0
2006-06-27 09:34:00,1.82157,1.82173,1.82148,1.8217,96949999.0
2006-06-27 09:35:00,1.82174,1.8219,1.82174,1.8219,46699999.0
2006-06-27 09:36:00,1.82206,1.82241,1.82205,1.82236,97500000.0
2006-06-27 09:37:00,1.82256,1.82309,1.8224,1.82309,80700000.0
2006-06-27 09:38:00,1.82339,1.8239,1.82339,1.82365,64800000.0
2006-06-27 09:39:00,1.82339,1.82379,1.82339,1.82372,90300000.0
2006-06-27 09:40:00,1.82351,1.82351,1.82327,1.8235,28800000.0
2006-06-27 09:41:00,1.82349,1.82369,1.82335,1.82354,26100000.0
2006-06-27 09:42:00,1.82344,1.82356,1.82344,1.82346,75700000.0
2006-06-27 09:43:00,1.82347,1.8236,1.82344,1.82355,68300001.0
2006-06-27 09:44:00,1.82371,1.82389,1.82352,1.82376,93000001.0
2006-06-27 09:45:00,1.82392,1.82463,1.82392,1.82435,56600000.0
2006-06-27 09:46:00,1.82419,1.82419,1.82383,1.82398,30200000.0
2006-06-27 09:47:00,1.82391,1.824,1.82383,1.82393,78446993.0
2006-06-27 09:48:00,1.82393,1.82393,1.82379,1.82379,52300001.0
2006-06-27 09:49:00,1.82382,1.82386,1.82373,1.82382,104000000.0
2006-06-27 09:50:00,1.82374,1.82374,1.82347,1.82347,45899999.0
2006-06-27 09:51:00,1.82348,1.82385,1.82341,1.82383,88400001.0
2006-06-27 09:52:00,1.82372,1.8238,1.82365,1.82366,83699999.0
2006-06-27 09:53:00,1.82367,1.82367,1.82342,1.82342,70399999.0
2006-06-27 09:54:00,1.82318,1.82325,1.82303,1.82314,40700000.0
2006-06-27 09:55:00,1.82313,1.82322,1.82303,1.82317,119099998.0
2006-06-27 09:56:00,1.8231,1.8231,1.82298,1.82303,89400001.0
2006-06-27 09:57:00,1.82297,1.82297,1.82288,1.8229,50099999.0
2006-06-27 09:58:00,1.82285,1.82285,1.8227,1.82282,56800001.0
2006-06-27 09:59:00,1.8228,1.82316,1.8228,1.82313,74499999.0
2006-06-27 10:00:00,1.82346,1.82411,1.82308,1.82411,116000000.0
2006-06-27 10:01:00,1.8244,1.8245,1.82416,1.82449,65600000.0
2006-06-27 10:02:00,1.82461,1.82461,1.82108,1.82332,82000001.0
2006-06-27 10:03:00,1.82397,1.82427,1.82387,1.82427,40600000.0
2006-06-27 10:04:00,1.82436,1.82436,1.82345,1.82345,79799999.0
2006-06-27 10:05:00,1.82336,1.82336,1.82274,1.82274,51400000.0
2006-06-27 10:06:00,1.82253,1.8226,1.82228,1.82228,36100000.0
2006-06-27 10:07:00,1.82237,1.82272,1.82237,1.82267,93399998.0
2006-06-27 10:08:00,1.82257,1.82257,1.82244,1.82247,52100001.0
2006-06-27 10:09:00,1.82248,1.82249,1.82225,1.82228,112500000.0
2006-06-27 10:10:00,1.82229,1.82262,1.82229,1.82262,66299999.0
2006-06-27 10:11:00,1.82269,1.82271,1.82269,1.82271,10000000.0
2006-06-27 10:12:00,1.82279,1.82288,1.82272,1.82285,24700000.0
2006-06-27 10:13:00,1.82245,1.82245,1.82184,1.82184,79000001.0
2006-06-27 10:14:00,1.82164,1.82196,1.82164,1.82192,70300000.0
2006-06-27 10:15:00,1.82192,1.82218,1.82192,1.82215,59300000.0
2006-06-27 10:16:00,1.82212,1.82212,1.82189,1.82189,24700000.0
2006-06-27 10:17:00,1.82168,1.82191,1.82161,1.82191,37700000.0
2006-06-27 10:18:00,1.82201,1.82205,1.82089,1.82089,50300001.0
2006-06-27 10:19:00,1.8207,1.82128,1.8207,1.82128,39200000.0
2006-06-27 10:20:00,1.82125,1.82125,1.82109,1.82117,119100000.0
2006-06-27 10:21:00,1.82114,1.82128,1.82105,1.82128,90899999.0
2006-06-27 10:22:00,1.82137,1.82149,1.82137,1.82149,26100000.0
2006-06-27 10:23:00,1.82145,1.82158,1.82139,1.82145,79800000.0
2006-06-27 10:24:00,1.82132,1.82153,1.82132,1.8215,77000000.0
2006-06-27 10:25:00,1.82156,1.82207,1.82156,1.82207,65100000.0
2006-06-27 10:26:00,1.82216,1.82224,1.82205,1.82209,50200000.0
2006-06-27 10:27:00,1.82199,1.82199,1.8217,1.82177,54400001.0
2006-06-27 10:28:00,1.82183,1.82194,1.82179,1.82194,50000000.0
2006-06-27 10:29:00,1.82209,1.82257,1.82209,1.82246,39800001.0
2006-06-27 10:30:00,1.82242,1.8225,1.82219,1.82219,83299999.0
2006-06-27 10:31:00,1.82221,1.82243,1.82221,1.82243,73200000.0
2006-06-27 10:32:00,1.82242,1.82242,1.82212,1.82212,42300000.0
2006-06-27 10:33:00,1.82205,1.82226,1.822,1.82226,39600000.0
2006-06-27 10:34:00,1.82221,1.82221,1.82202,1.8221,58500000.0
2006-06-27 10:35:00,1.82208,1.82215,1.82203,1.82214,50800000.0
2006-06-27 10:36:00,1.82219,1.82234,1.82214,1.82234,47000000.0
2006-06-27 10:37:00,1.8224,1.82252,1.82235,1.82252,116100001.0
2006-06-27 10:38:00,1.82247,1.82247,1.82211,1.82218,74700000.0
2006-06-27 10:39:00,1.82206,1.82206,1.82174,1.82174,40900000.0
2006-06-27 10:40:00,1.822,1.82267,1.822,1.82267,69100000.0
2006-06-27 10:41:00,1.82264,1.82264,1.82253,1.82253,40500000.0
2006-06-27 10:42:00,1.82263,1.82275,1.82263,1.82275,101500000.0
2006-06-27 10:43:00,1.82283,1.82298,1.82279,1.82298,140899998.0
2006-06-27 10:44:00,1.823,1.82302,1.82289,1.82292,110899998.0
2006-06-27 10:45:00,1.82295,1.82309,1.82295,1.82309,78900000.0
2006-06-27 10:46:00,1.82303,1.82317,1.82303,1.82313,63199999.0
2006-06-27 10:47:00,1.82315,1.82315,1.82292,1.82295,72500001.0
2006-06-27 10:48:00,1.82285,1.82292,1.82285,1.8229,75700000.0
2006-06-27 10:49:00,1.82287,1.82287,1.82276,1.82276,21200000.0
2006-06-27 10:50:00,1.82266,1.82274,1.82257,1.82257,100199999.0
2006-06-27 10:51:00,1.82266,1.82266,1.82256,1.82256,92099999.0
2006-06-27 10:52:00,1.82272,1.8229,1.82264,1.82285,29600000.0
2006-06-27 10:53:00,1.82295,1.82315,1.82292,1.82315,73100000.0
2006-06-27 10:54:00,1.82323,1.82327,1.82308,1.82308,48399999.0
2006-06-27 10:55:00,1.82298,1.82298,1.8228,1.82285,43800001.0
2006-06-27 10:56:00,1.82282,1.82282,1.82262,1.8227,54400000.0
2006-06-27 10:57:00,1.82263,1.82267,1.82252,1.82267,27500000.0
2006-06-27 10:58:00,1.82275,1.82295,1.82275,1.82277,84299998.0
2006-06-27 10:59:00,1.82275,1.82293,1.82272,1.82293,90299999.0
2006-06-27 11:00:00,1.82289,1.82289,1.82262,1.82266,25500000.0
2006-06-27 11:01:00,1.82253,1.82255,1.82239,1.82242,55400000.0
2006-06-27 11:02:00,1.8224,1.82245,1.82226,1.82226,52600000.0
2006-06-27 11:03:00,1.82218,1.82218,1.82189,1.82197,46500000.0
2006-06-27 11:04:00,1.82189,1.82196,1.82178,1.82185,78900000.0
2006-06-27 11:05:00,1.82188,1.82188,1.82174,1.82175,81400000.0
2006-06-27 11:06:00,1.82173,1.82173,1.82151,1.82151,83799999.0
2006-06-27 11:07:00,1.82148,1.82148,1.82136,1.82139,72700000.0
2006-06-27 11:08:00,1.82148,1.82153,1.82127,1.82135,66299999.0
2006-06-27 11:09:00,1.8213,1.8214,1.8213,1.82137,65300000.0
2006-06-27 11:10:00,1.82135,1.82147,1.82134,1.82147,37200000.0
2006-06-27 11:11:00,1.82148,1.8215,1.82138,1.8215,87800000.0
2006-06-27 11:12:00,1.82149,1.82166,1.82149,1.82158,37800000.0
2006-06-27 11:13:00,1.82167,1.8219,1.82167,1.8219,68600002.0
2006-06-27 11:14:00,1.82188,1.82188,1.82178,1.82178,40400000.0
2006-06-27 11:15:00,1.82175,1.82187,1.82173,1.82183,69500001.0
2006-06-27 11:16:00,1.82179,1.82191,1.82173,1.8219,69799998.0
2006-06-27 11:17:00,1.82178,1.82178,1.82154,1.8216,75500000.0
2006-06-27 11:18:00,1.8216,1.82167,1.82152,1.82167,38100000.0
2006-06-27 11:19:00,1.82164,1.82169,1.82154,1.82162,50800000.0
2006-06-27 11:20:00,1.82169,1.82182,1.82163,1.82181,34600000.0
2006-06-27 11:21:00,1.82195,1.82224,1.82195,1.82224,28700000.0
2006-06-27 11:22:00,1.82231,1.82248,1.82231,1.82234,127900001.0
2006-06-27 11:23:00,1.82226,1.82226,1.82209,1.82209,57299999.0
2006-06-27 11:24:00,1.82214,1.82222,1.82207,1.82222,64700001.0
2006-06-27 11:25:00,1.82219,1.82236,1.82219,1.8223,98600002.0
2006-06-27 11:26:00,1.82235,1.82235,1.82221,1.82222,52600000.0
2006-06-27 11:27:00,1.82221,1.82221,1.82212,1.82212,43900000.0
2006-06-27 11:28:00,1.82223,1.82223,1.82204,1.82205,95599998.0
2006-06-27 11:29:00,1.82205,1.82214,1.822,1.8221,73400000.0
2006-06-27 11:30:00,1.82206,1.82213,1.82203,1.82211,72500001.0
2006-06-27 11:31:00,1.82203,1.82205,1.82188,1.822,69200000.0
2006-06-27 11:32:00,1.82199,1.82225,1.82197,1.82225,77000001.0
2006-06-27 11:33:00,1.82212,1.82212,1.82191,1.822,49700000.0
2006-06-27 11:34:00,1.82183,1.82184,1.82166,1.82173,49699999.0
2006-06-27 11:35:00,1.82156,1.82156,1.82123,1.82126,97999999.0
2006-06-27 11:36:00,1.8212,1.82138,1.82119,1.82138,98400000.0
2006-06-27 11:37:00,1.82141,1.82143,1.82132,1.82132,88999998.0
2006-06-27 11:38:00,1.82138,1.82142,1.82122,1.82125,89400000.0
2006-06-27 11:39:00,1.82123,1.82124,1.82118,1.8212,76700002.0
2006-06-27 11:40:00,1.82114,1.82125,1.8211,1.8212,85799999.0
2006-06-27 11:41:00,1.82132,1.82138,1.8211,1.8211,27100000.0
2006-06-27 11:42:00,1.82103,1.82128,1.82103,1.82122,87600000.0
2006-06-27 11:43:00,1.82128,1.82138,1.82128,1.8213,65000000.0
2006-06-27 11:44:00,1.82133,1.82142,1.82127,1.82142,51100001.0
2006-06-27 11:45:00,1.82141,1.82143,1.82135,1.82136,104000002.0
2006-06-27 11:46:00,1.82155,1.82215,1.82155,1.82215,99500001.0
2006-06-27 11:47:00,1.82221,1.8224,1.82212,1.82225,148099998.0
2006-06-27 11:48:00,1.82224,1.82235,1.82206,1.82206,120200001.0
2006-06-27 11:49:00,1.822,1.82214,1.822,1.82209,82400001.0
2006-06-27 11:50:00,1.82213,1.8222,1.82212,1.8222,91499997.0
2006-06-27 11:51:00,1.82214,1.82214,1.82195,1.82203,41600000.0
2006-06-27 11:52:00,1.82205,1.82211,1.82187,1.8219,55700000.0
2006-06-27 11:53:00,1.82181,1.82186,1.8218,1.82183,69700002.0
2006-06-27 11:54:00,1.82172,1.82172,1.82146,1.82146,68699999.0
2006-06-27 11:55:00,1.82142,1.82142,1.82131,1.82134,27400000.0
2006-06-27 11:56:00,1.82134,1.82146,1.82126,1.82146,63400000.0
2006-06-27 11:57:00,1.82147,1.82156,1.82142,1.82152,49800000.0
2006-06-27 11:58:00,1.82145,1.82159,1.82145,1.82156,47200000.0
2006-06-27 11:59:00,1.82165,1.82172,1.82161,1.8217,129699999.0
2006-06-27 12:00:00,1.82171,1.8218,1.82165,1.8217,100700001.0
2006-06-27 12:01:00,1.82169,1.82186,1.82169,1.8218,62900000.0
2006-06-27 12:02:00,1.8219,1.8219,1.82171,1.82175,29700000.0
2006-06-27 12:03:00,1.82182,1.82185,1.82174,1.82176,106400000.0
2006-06-27 12:04:00,1.82176,1.82182,1.82168,1.8217,114299998.0
2006-06-27 12:05:00,1.82178,1.82183,1.82165,1.82183,61400001.0
2006-06-27 12:06:00,1.82178,1.82182,1.82172,1.82174,41100000.0
2006-06-27 12:07:00,1.82183,1.82187,1.82175,1.82182,88499999.0
2006-06-27 12:08:00,1.82175,1.82179,1.82175,1.82177,12500000.0
2006-06-27 12:09:00,1.82175,1.82175,1.82167,1.82175,53500000.0
2006-06-27 12:10:00,1.8217,1.8217,1.82157,1.82164,35300000.0
2006-06-27 12:11:00,1.82162,1.82168,1.82152,1.82152,56500000.0
2006-06-27 12:12:00,1.82147,1.82147,1.82133,1.82133,45500000.0
2006-06-27 12:13:00,1.82095,1.82095,1.82013,1.82038,50800000.0
2006-06-27 12:14:00,1.82046,1.82046,1.82002,1.82006,101000000.0
2006-06-27 12:15:00,1.82011,1.82022,1.81999,1.82011,63599999.0
2006-06-27 12:16:00,1.82013,1.8203,1.82005,1.82025,204699998.0
2006-06-27 12:17:00,1.82041,1.82052,1.82009,1.82031,59800000.0
2006-06-27 12:18:00,1.82027,1.82037,1.82024,1.82035,67300001.0
2006-06-27 12:19:00,1.8203,1.8203,1.81969,1.81972,85999999.0
2006-06-27 12:20:00,1.81978,1.81978,1.8191,1.8192,84500000.0
2006-06-27 12:21:00,1.81913,1.8195,1.81901,1.8195,46300001.0
2006-06-27 12:22:00,1.81954,1.81979,1.81954,1.81967,96000000.0
2006-06-27 12:23:00,1.81954,1.81954,1.81934,1.81939,33900000.0
2006-06-27 12:24:00,1.81953,1.81969,1.81953,1.81966,52000000.0
2006-06-27 12:25:00,1.81984,1.82005,1.81984,1.81994,69600000.0
2006-06-27 12:26:00,1.81998,1.82027,1.81993,1.82027,49499999.0
2006-06-27 12:27:00,1.8203,1.8204,1.8203,1.8204,92599998.0
2006-06-27 12:28:00,1.82041,1.82041,1.8202,1.82038,59500000.0
2006-06-27 12:29:00,1.82043,1.82043,1.82027,1.82027,92999999.0
2006-06-27 12:30:00,1.82014,1.82027,1.81997,1.81999,98099998.0
2006-06-27 12:31:00,1.81995,1.81998,1.81988,1.81992,151499999.0
2006-06-27 12:32:00,1.81993,1.82008,1.81993,1.82008,45600000.0
2006-06-27 12:33:00,1.82022,1.82032,1.82021,1.82024,50699999.0
2006-06-27 12:34:00,1.82026,1.82048,1.82026,1.82046,111300002.0
2006-06-27 12:35:00,1.82039,1.82058,1.82038,1.82057,68700001.0
2006-06-27 12:36:00,1.8206,1.82066,1.8205,1.82055,77100000.0
2006-06-27 12:37:00,1.82044,1.82053,1.82038,1.82053,49700000.0
2006-06-27 12:38:00,1.8205,1.82117,1.82048,1.82111,52200000.0
2006-06-27 12:39:00,1.82114,1.82136,1.82114,1.82125,32099999.0
2006-06-27 12:40:00,1.82123,1.82123,1.8211,1.82118,100770001.0
2006-06-27 12:41:00,1.8211,1.8212,1.8211,1.8212,70900000.0
2006-06-27 12:42:00,1.8212,1.82123,1.82115,1.82115,28700000.0
2006-06-27 12:43:00,1.82115,1.8212,1.8211,1.8212,102300002.0
2006-06-27 12:44:00,1.82113,1.82116,1.82108,1.82116,79699999.0
2006-06-27 12:45:00,1.82115,1.82115,1.821,1.821,97100001.0
2006-06-27 12:46:00,1.82099,1.82099,1.82091,1.82098,98499999.0
2006-06-27 12:47:00,1.82096,1.82099,1.82086,1.82098,44000000.0
2006-06-27 12:48:00,1.8209,1.8209,1.8208,1.8208,40000000.0
2006-06-27 12:49:00,1.82082,1.82095,1.82082,1.82095,14700000.0
2006-06-27 12:50:00,1.82094,1.82094,1.82082,1.82092,66600000.0
2006-06-27 12:51:00,1.8208,1.82092,1.8208,1.82092,48600001.0
2006-06-27 12:52:00,1.82087,1.82097,1.82087,1.8209,97500001.0
2006-06-27 12:53:00,1.82092,1.82107,1.82091,1.82096,77500000.0
2006-06-27 12:54:00,1.82093,1.82104,1.82093,1.82101,45099999.0
2006-06-27 12:55:00,1.82102,1.82133,1.82102,1.82133,52700000.0
2006-06-27 12:56:00,1.82133,1.82145,1.82126,1.82126,84500001.0
2006-06-27 12:57:00,1.82117,1.82121,1.82117,1.82121,17300000.0
2006-06-27 12:58:00,1.82116,1.82126,1.82114,1.82126,44699999.0
2006-06-27 12:59:00,1.82086,1.82095,1.82086,1.82095,51170000.0
2006-06-27 13:00:00,1.82092,1.82106,1.82087,1.82089,46300000.0
2006-06-27 13:01:00,1.82078,1.82091,1.82078,1.82091,52200000.0
2006-06-27 13:02:00,1.82088,1.82098,1.82086,1.82087,105200002.0
2006-06-27 13:03:00,1.82092,1.82095,1.8209,1.82092,72600001.0
2006-06-27 13:04:00,1.82099,1.82121,1.82099,1.82121,87100001.0
2006-06-27 13:05:00,1.82123,1.82135,1.82117,1.82117,68100001.0
2006-06-27 13:06:00,1.82117,1.82117,1.82096,1.82101,72799999.0
2006-06-27 13:07:00,1.82105,1.82105,1.82068,1.82077,66100000.0
2006-06-27 13:08:00,1.82084,1.82103,1.82081,1.82084,63800001.0
2006-06-27 13:09:00,1.82063,1.82063,1.8205,1.82059,56600001.0
2006-06-27 13:10:00,1.82056,1.8206,1.82053,1.82053,33600000.0
2006-06-27 13:11:00,1.8205,1.82055,1.82045,1.82048,42800000.0
2006-06-27 13:12:00,1.82034,1.82034,1.82007,1.82013,55000000.0
2006-06-27 13:13:00,1.8201,1.82052,1.8201,1.82052,19400000.0
2006-06-27 13:14:00,1.82046,1.8205,1.81986,1.81986,80900002.0
2006-06-27 13:15:00,1.81987,1.81995,1.81967,1.81967,45599999.0
2006-06-27 13:16:00,1.81958,1.81958,1.81952,1.81953,66900001.0
2006-06-27 13:17:00,1.81957,1.81961,1.81951,1.81955,72300001.0
2006-06-27 13:18:00,1.81956,1.81958,1.81942,1.81942,69200000.0
2006-06-27 13:19:00,1.8195,1.81957,1.8195,1.81957,93200001.0
2006-06-27 13:20:00,1.81949,1.81949,1.8193,1.8193,64400000.0
2006-06-27 13:21:00,1.81947,1.81954,1.81947,1.81948,18900000.0
2006-06-27 13:22:00,1.81963,1.81983,1.81963,1.81978,84000000.0
2006-06-27 13:23:00,1.81998,1.82019,1.81998,1.82017,77100001.0
2006-06-27 13:24:00,1.82011,1.82027,1.82006,1.82026,55400000.0
2006-06-27 13:25:00,1.82034,1.82034,1.82023,1.82024,32900000.0
2006-06-27 13:26:00,1.82016,1.82016,1.82002,1.82002,66199999.0
2006-06-27 13:27:00,1.82002,1.82002,1.8199,1.81995,58600000.0
2006-06-27 13:28:00,1.81992,1.81995,1.81973,1.81973,88600000.0
2006-06-27 13:29:00,1.81975,1.81996,1.81975,1.81996,83700000.0
2006-06-27 13:30:00,1.82008,1.82036,1.82008,1.82036,83500001.0
2006-06-27 13:31:00,1.82053,1.82053,1.82036,1.82045,101100000.0
2006-06-27 13:32:00,1.8204,1.82051,1.8204,1.8205,93200000.0
2006-06-27 13:33:00,1.82032,1.82032,1.82017,1.82018,89499999.0
2006-06-27 13:34:00,1.82014,1.8202,1.82009,1.8201,55900000.0
2006-06-27 13:35:00,1.82012,1.82016,1.82012,1.82016,29800000.0
2006-06-27 13:36:00,1.82018,1.82018,1.81986,1.81999,72500000.0
2006-06-27 13:37:00,1.81999,1.82006,1.81993,1.81993,77699999.0
2006-06-27 13:38:00,1.81998,1.82001,1.81981,1.81982,106900002.0
2006-06-27 13:39:00,1.81978,1.81982,1.8197,1.8197,44299999.0
2006-06-27 13:40:00,1.81967,1.81967,1.81931,1.81931,54200000.0
2006-06-27 13:41:00,1.81921,1.81921,1.81873,1.81873,122599999.0
2006-06-27 13:42:00,1.81864,1.81869,1.81847,1.81863,76999998.0
2006-06-27 13:43:00,1.81867,1.8187,1.81861,1.81864,79700000.0
2006-06-27 13:44:00,1.81864,1.81896,1.81859,1.81896,71400000.0
2006-06-27 13:45:00,1.81897,1.81919,1.81897,1.81918,35600000.0
2006-06-27 13:46:00,1.81911,1.81911,1.81901,1.81907,19200000.0
2006-06-27 13:47:00,1.81913,1.81932,1.81913,1.81924,22150000.0
2006-06-27 13:48:00,1.81937,1.81947,1.81934,1.81942,90900000.0
2006-06-27 13:49:00,1.81937,1.81937,1.81904,1.81913,17000000.0
2006-06-27 13:50:00,1.81917,1.81937,1.81917,1.81937,26900000.0
2006-06-27 13:51:00,1.81949,1.81972,1.81949,1.81968,37400000.0
2006-06-27 13:52:00,1.81975,1.81982,1.81961,1.81981,60999999.0
2006-06-27 13:53:00,1.81992,1.8203,1.81992,1.82027,41100001.0
2006-06-27 13:54:00,1.82031,1.82045,1.82024,1.82038,95300000.0
2006-06-27 13:55:00,1.82048,1.82053,1.82038,1.82038,51800000.0
2006-06-27 13:56:00,1.82043,1.82043,1.82023,1.82032,67000000.0
2006-06-27 13:57:00,1.82028,1.82042,1.82028,1.82032,65300001.0
2006-06-27 13:58:00,1.82031,1.82035,1.82029,1.82029,34900000.0
2006-06-27 13:59:00,1.82015,1.82027,1.81992,1.81992,70500001.0
2006-06-27 14:00:00,1.81991,1.81999,1.81985,1.81985,63599999.0
2006-06-27 14:01:00,1.81992,1.81993,1.81987,1.81987,93200000.0
2006-06-27 14:02:00,1.81971,1.81971,1.81952,1.81952,51800000.0
2006-06-27 14:03:00,1.8195,1.81972,1.81947,1.81953,126600002.0
2006-06-27 14:04:00,1.81951,1.81958,1.81949,1.81949,46499999.0
2006-06-27 14:05:00,1.81933,1.81942,1.81922,1.81942,44000000.0
2006-06-27 14:06:00,1.81946,1.81948,1.81939,1.81943,43600000.0
2006-06-27 14:07:00,1.81933,1.81933,1.81918,1.81918,22500000.0
2006-06-27 14:08:00,1.81918,1.8193,1.81918,1.81929,69800001.0
2006-06-27 14:09:00,1.81936,1.81936,1.81924,1.81924,50100000.0
2006-06-27 14:10:00,1.81932,1.81942,1.81924,1.81942,20670000.0
2006-06-27 14:11:00,1.81935,1.81939,1.81926,1.81926,67800000.0
2006-06-27 14:12:00,1.81916,1.81918,1.81911,1.81911,25000000.0
2006-06-27 14:13:00,1.8192,1.81933,1.81911,1.81911,64800001.0
2006-06-27 14:14:00,1.81903,1.81921,1.81894,1.81921,74500000.0
2006-06-27 14:15:00,1.81914,1.81914,1.81863,1.81875,113700000.0
2006-06-27 14:16:00,1.81868,1.81868,1.81852,1.81867,66000001.0
2006-06-27 14:17:00,1.81867,1.81928,1.81861,1.81925,96600002.0
2006-06-27 14:18:00,1.81911,1.81911,1.81878,1.81891,89900000.0
2006-06-27 14:19:00,1.81901,1.81904,1.81892,1.81898,67900000.0
2006-06-27 14:20:00,1.81894,1.81909,1.81893,1.81903,69900000.0
2006-06-27 14:21:00,1.81907,1.81916,1.81894,1.81906,113699999.0
2006-06-27 14:22:00,1.81934,1.81991,1.81934,1.81986,22200000.0
2006-06-27 14:23:00,1.81995,1.82014,1.81991,1.82014,61100000.0
2006-06-27 14:24:00,1.8203,1.82052,1.8203,1.82047,47300000.0
2006-06-27 14:25:00,1.8206,1.82093,1.8206,1.82071,77600001.0
2006-06-27 14:26:00,1.82067,1.82089,1.82056,1.82077,61400000.0
2006-06-27 14:27:00,1.82069,1.82069,1.82051,1.82051,25200000.0
2006-06-27 14:28:00,1.82035,1.82047,1.82034,1.82045,25200000.0
2006-06-27 14:29:00,1.82047,1.82047,1.82031,1.82038,56700001.0
2006-06-27 14:30:00,1.82049,1.82056,1.82043,1.82056,51500001.0
2006-06-27 14:31:00,1.82064,1.8207,1.82064,1.82065,62100000.0
2006-06-27 14:32:00,1.82073,1.82073,1.82048,1.82048,58900001.0
2006-06-27 14:33:00,1.82038,1.82084,1.82038,1.82077,53700000.0
2006-06-27 14:34:00,1.82072,1.82084,1.82069,1.82075,39100000.0
2006-06-27 14:35:00,1.82069,1.82079,1.82068,1.82068,45100000.0
2006-06-27 14:36:00,1.82074,1.82083,1.82067,1.82067,66800000.0
2006-06-27 14:37:00,1.82071,1.82093,1.82071,1.82079,72900000.0
2006-06-27 14:38:00,1.82078,1.82099,1.82078,1.82094,49800001.0
2006-06-27 14:39:00,1.82115,1.82147,1.82115,1.82142,41000000.0
2006-06-27 14:40:00,1.82144,1.82144,1.82117,1.8212,43600000.0
2006-06-27 14:41:00,1.82128,1.82153,1.82122,1.82153,83600000.0
2006-06-27 14:42:00,1.82158,1.82158,1.8214,1.8214,30700000.0
2006-06-27 14:43:00,1.8215,1.8215,1.82141,1.82145,119300000.0
2006-06-27 14:44:00,1.82171,1.82221,1.82171,1.82221,41100000.0
2006-06-27 14:45:00,1.82221,1.82232,1.82191,1.82191,34699999.0
2006-06-27 14:46:00,1.82182,1.82187,1.82168,1.82176,92100001.0
2006-06-27 14:47:00,1.8219,1.82197,1.82182,1.82194,99000000.0
2006-06-27 14:48:00,1.82207,1.82227,1.82207,1.82217,34600000.0
2006-06-27 14:49:00,1.82218,1.82231,1.82218,1.82221,205900004.0
2006-06-27 14:50:00,1.82227,1.82227,1.82211,1.82216,57700000.0
2006-06-27 14:51:00,1.82217,1.82218,1.82204,1.82213,103400000.0
2006-06-27 14:52:00,1.82223,1.8228,1.82223,1.82255,95800000.0
2006-06-27 14:53:00,1.82247,1.82256,1.82235,1.82248,37400000.0
2006-06-27 14:54:00,1.82241,1.82241,1.8222,1.82225,112399999.0
2006-06-27 14:55:00,1.82223,1.8223,1.82213,1.82213,68100000.0
2006-06-27 14:56:00,1.82201,1.82205,1.82191,1.82205,66000000.0
2006-06-27 14:57:00,1.82215,1.82226,1.82197,1.82197,72799998.0
2006-06-27 14:58:00,1.82205,1.8222,1.82205,1.82212,57300000.0
2006-06-27 14:59:00,1.82187,1.82198,1.82169,1.82169,37500001.0
2006-06-27 15:00:00,1.82153,1.82164,1.82153,1.82164,59900000.0
2006-06-27 15:01:00,1.82154,1.82168,1.82154,1.82157,28300000.0
2006-06-27 15:02:00,1.82156,1.82158,1.82145,1.82152,52600000.0
2006-06-27 15:03:00,1.82159,1.82177,1.82159,1.82177,56600001.0
2006-06-27 15:04:00,1.82168,1.822,1.82168,1.822,31700000.0
2006-06-27 15:05:00,1.8219,1.8221,1.82189,1.8221,74000001.0
2006-06-27 15:06:00,1.82205,1.82255,1.82205,1.82255,51100000.0
2006-06-27 15:07:00,1.82264,1.82271,1.82252,1.8227,37800000.0
2006-06-27 15:08:00,1.82276,1.82291,1.82276,1.82291,25100000.0
2006-06-27 15:09:00,1.82291,1.82294,1.82283,1.82288,80799999.0
2006-06-27 15:10:00,1.82291,1.82299,1.82291,1.82299,17600000.0
2006-06-27 15:11:00,1.823,1.82318,1.8229,1.8229,103299998.0
2006-06-27 15:12:00,1.82288,1.82288,1.82258,1.82273,54599999.0
2006-06-27 15:13:00,1.82278,1.82278,1.82256,1.82263,102499998.0
2006-06-27 15:14:00,1.82263,1.82269,1.8226,1.82264,60900001.0
2006-06-27 15:15:00,1.82261,1.82272,1.82256,1.82272,49200000.0
2006-06-27 15:16:00,1.82274,1.82295,1.82274,1.82282,17500000.0
2006-06-27 15:17:00,1.82273,1.82282,1.82269,1.82282,28600000.0
2006-06-27 15:18:00,1.82283,1.82283,1.82256,1.82256,77200002.0
2006-06-27 15:19:00,1.82241,1.82241,1.82204,1.82209,92600000.0
2006-06-27 15:20:00,1.82206,1.82215,1.82206,1.82209,40100000.0
2006-06-27 15:21:00,1.82202,1.82202,1.82148,1.82148,48700000.0
2006-06-27 15:22:00,1.82128,1.82128,1.82109,1.82109,68499999.0
2006-06-27 15:23:00,1.82119,1.82135,1.82111,1.82133,142200000.0
2006-06-27 15:24:00,1.82133,1.8214,1.82103,1.8214,84700000.0
2006-06-27 15:25:00,1.82162,1.82191,1.82162,1.82162,144499997.0
2006-06-27 15:26:00,1.82177,1.82218,1.82177,1.82186,71699998.0
2006-06-27 15:27:00,1.82182,1.82198,1.82182,1.82191,54300001.0
2006-06-27 15:28:00,1.822,1.82213,1.822,1.82206,28900000.0
2006-06-27 15:29:00,1.8221,1.82286,1.82205,1.82286,90400001.0
2006-06-27 15:30:00,1.82315,1.82347,1.82311,1.82329,50300000.0
2006-06-27 15:31:00,1.82338,1.82338,1.8229,1.8229,86400000.0
2006-06-27 15:32:00,1.82276,1.82291,1.82274,1.82277,82400000.0
2006-06-27 15:33:00,1.82287,1.82289,1.82279,1.82279,79800001.0
2006-06-27 15:34:00,1.8227,1.82282,1.8227,1.82272,89200000.0
2006-06-27 15:35:00,1.82276,1.82288,1.82266,1.82276,61600000.0
2006-06-27 15:36:00,1.82263,1.82265,1.82237,1.82237,9900000.0
2006-06-27 15:37:00,1.82221,1.8223,1.82213,1.82213,69300000.0
2006-06-27 15:38:00,1.82201,1.82202,1.82187,1.82198,57099999.0
2006-06-27 15:39:00,1.82201,1.82208,1.82201,1.82201,107100000.0
2006-06-27 15:40:00,1.822,1.82206,1.82194,1.82194,49900000.0
2006-06-27 15:41:00,1.8219,1.82203,1.8219,1.82203,20700000.0
2006-06-27 15:42:00,1.82202,1.82228,1.82202,1.82228,62000000.0
2006-06-27 15:43:00,1.82225,1.82235,1.82225,1.82233,31000000.0
2006-06-27 15:44:00,1.82235,1.82244,1.82235,1.82241,40100000.0
2006-06-27 15:45:00,1.82244,1.82253,1.82244,1.8225,59100000.0
2006-06-27 15:46:00,1.8225,1.82253,1.82249,1.82253,46050000.0
2006-06-27 15:47:00,1.82251,1.82257,1.82245,1.82245,45346994.0
2006-06-27 15:48:00,1.82263,1.82272,1.82257,1.82265,106000000.0
2006-06-27 15:49:00,1.82267,1.82313,1.82267,1.82313,52400000.0
2006-06-27 15:50:00,1.82319,1.82321,1.82281,1.8229,66500000.0
2006-06-27 15:51:00,1.82282,1.82287,1.82276,1.82283,101000000.0
2006-06-27 15:52:00,1.82274,1.82292,1.82274,1.82285,139700002.0
2006-06-27 15:53:00,1.82285,1.82289,1.82274,1.82285,40000000.0
2006-06-27 15:54:00,1.82292,1.82299,1.82282,1.8229,43000001.0
2006-06-27 15:55:00,1.82289,1.82293,1.82268,1.82274,60900000.0
2006-06-27 15:56:00,1.82263,1.82278,1.82255,1.82275,31800000.0
2006-06-27 15:57:00,1.82294,1.82324,1.82294,1.82306,76000001.0
2006-06-27 15:58:00,1.82297,1.82297,1.82275,1.82282,73399999.0
2006-06-27 15:59:00,1.82298,1.82315,1.82282,1.82289,47600000.0
2006-06-27 16:00:00,1.8225,1.8225,1.82152,1.82188,42000000.0
2006-06-27 16:01:00,1.82214,1.82267,1.82194,1.82257,78499999.0
2006-06-27 16:02:00,1.82236,1.82293,1.82225,1.82293,67400000.0
2006-06-27 16:03:00,1.82289,1.82307,1.82272,1.82307,63500000.0
2006-06-27 16:04:00,1.82327,1.82351,1.82318,1.82351,67600000.0
2006-06-27 16:05:00,1.82362,1.82366,1.82346,1.82359,80200001.0
2006-06-27 16:06:00,1.82361,1.82364,1.8233,1.82334,115300000.0
2006-06-27 16:07:00,1.82338,1.82345,1.82329,1.82334,54799999.0
2006-06-27 16:08:00,1.82343,1.82344,1.82337,1.82337,53900000.0
2006-06-27 16:09:00,1.82336,1.82343,1.8229,1.8229,44500000.0
2006-06-27 16:10:00,1.82277,1.82289,1.82266,1.82266,83900001.0
2006-06-27 16:11:00,1.82263,1.82272,1.8226,1.82272,86200000.0
2006-06-27 16:12:00,1.82268,1.82276,1.82263,1.82263,50800000.0
2006-06-27 16:13:00,1.82266,1.82315,1.82266,1.82315,81600001.0
2006-06-27 16:14:00,1.82308,1.82348,1.82308,1.82348,103500001.0
2006-06-27 16:15:00,1.82354,1.8243,1.82351,1.82424,50200000.0
2006-06-27 16:16:00,1.82411,1.82424,1.82411,1.82424,21500000.0
2006-06-27 16:17:00,1.82442,1.82502,1.82433,1.82502,34700000.0
2006-06-27 16:18:00,1.82519,1.82575,1.82519,1.82542,105799999.0
2006-06-27 16:19:00,1.82529,1.82537,1.82519,1.82522,63600000.0
2006-06-27 16:20:00,1.82535,1.82556,1.82535,1.82551,93099999.0
2006-06-27 16:21:00,1.82552,1.82611,1.8255,1.8261,87900000.0
2006-06-27 16:22:00,1.82605,1.82605,1.82569,1.82579,64600000.0
2006-06-27 16:23:00,1.8256,1.82575,1.8255,1.82562,72099998.0
2006-06-27 16:24:00,1.8255,1.82551,1.82525,1.82547,51000000.0
2006-06-27 16:25:00,1.82555,1.8256,1.82538,1.82543,82200000.0
2006-06-27 16:26:00,1.82531,1.82531,1.8248,1.82482,59100000.0
2006-06-27 16:27:00,1.82478,1.82505,1.82476,1.825,92699998.0
2006-06-27 16:28:00,1.82488,1.82493,1.8248,1.82484,91999999.0
2006-06-27 16:29:00,1.82495,1.82507,1.82494,1.82494,56400000.0
2006-06-27 16:30:00,1.82473,1.82473,1.82449,1.82451,69199999.0
2006-06-27 16:31:00,1.82447,1.82468,1.82447,1.82454,38299999.0
2006-06-27 16:32:00,1.82445,1.8245,1.82436,1.82439,80300001.0
2006-06-27 16:33:00,1.82443,1.82458,1.82436,1.82436,48800000.0
2006-06-27 16:34:00,1.82426,1.82432,1.82416,1.82416,107899998.0
2006-06-27 16:35:00,1.82421,1.82439,1.82421,1.82436,54300000.0
2006-06-27 16:36:00,1.82439,1.82446,1.82434,1.82439,37600000.0
2006-06-27 16:37:00,1.82435,1.82446,1.8243,1.82436,62900000.0
2006-06-27 16:38:00,1.82415,1.82428,1.82409,1.82428,76699999.0
2006-06-27 16:39:00,1.82417,1.82435,1.82417,1.82428,42800000.0
2006-06-27 16:40:00,1.82425,1.82435,1.82425,1.82428,80299999.0
2006-06-27 16:41:00,1.824,1.82436,1.824,1.82419,87899999.0
2006-06-27 16:42:00,1.82414,1.82414,1.82396,1.82396,53000002.0
2006-06-27 16:43:00,1.82386,1.82407,1.82386,1.82395,69900000.0
2006-06-27 16:44:00,1.82397,1.82397,1.82379,1.82384,74200002.0
2006-06-27 16:45:00,1.8238,1.82385,1.8236,1.8236,80999998.0
2006-06-27 16:46:00,1.8237,1.82384,1.82369,1.82374,77599999.0
2006-06-27 16:47:00,1.82375,1.8239,1.82374,1.82387,104100000.0
2006-06-27 16:48:00,1.82377,1.82396,1.82377,1.8239,51200000.0
2006-06-27 16:49:00,1.82391,1.82412,1.8239,1.82407,103900000.0
2006-06-27 16:50:00,1.82398,1.82398,1.82362,1.82362,73299999.0
2006-06-27 16:51:00,1.82353,1.82368,1.82347,1.82359,60800000.0
2006-06-27 16:52:00,1.82355,1.82355,1.8235,1.8235,37799999.0
2006-06-27 16:53:00,1.82348,1.82359,1.82348,1.82355,60699998.0
2006-06-27 16:54:00,1.82351,1.82361,1.82348,1.82361,86299999.0
2006-06-27 16:55:00,1.82364,1.82366,1.82353,1.82365,77200000.0
2006-06-27 16:56:00,1.8236,1.82367,1.82357,1.82357,64699999.0
2006-06-27 16:57:00,1.82367,1.82378,1.82365,1.82378,86000000.0
2006-06-27 16:58:00,1.82375,1.82376,1.8237,1.8237,101300001.0
2006-06-27 16:59:00,1.8237,1.8237,1.8235,1.82353,37100000.0
2006-06-27 17:00:00,1.8234,1.82345,1.82327,1.82327,69100000.0
2006-06-27 17:01:00,1.8233,1.82335,1.8233,1.82332,52900000.0
2006-06-27 17:02:00,1.82339,1.8235,1.82336,1.82347,115200001.0
2006-06-27 17:03:00,1.82348,1.82348,1.82339,1.82343,76299999.0
2006-06-27 17:04:00,1.82342,1.82353,1.8234,1.82344,60000000.0
2006-06-27 17:05:00,1.82343,1.82356,1.82343,1.82347,57300001.0
2006-06-27 17:06:00,1.82348,1.8235,1.8234,1.8235,46300000.0
2006-06-27 17:07:00,1.82345,1.82354,1.82343,1.82347,57799999.0
2006-06-27 17:08:00,1.82345,1.82345,1.8234,1.8234,10000000.0
2006-06-27 17:09:00,1.82349,1.82349,1.82346,1.82346,24700000.0
2006-06-27 17:10:00,1.8235,1.82355,1.82343,1.82348,39800000.0
2006-06-27 17:11:00,1.82344,1.82352,1.82339,1.82348,61900000.0
2006-06-27 17:12:00,1.82343,1.82349,1.8234,1.82344,99700000.0
2006-06-27 17:13:00,1.82344,1.82349,1.8233,1.82338,82849998.0
2006-06-27 17:14:00,1.8235,1.8235,1.82337,1.82343,19600000.0
2006-06-27 17:15:00,1.82342,1.82367,1.82342,1.82351,33200000.0
2006-06-27 17:16:00,1.82353,1.82362,1.82353,1.82362,27200000.0
2006-06-27 17:17:00,1.82361,1.82371,1.82356,1.82358,61799998.0
2006-06-27 17:18:00,1.82355,1.82365,1.82355,1.82362,88399999.0
2006-06-27 17:19:00,1.82356,1.82364,1.82356,1.82361,52000002.0
2006-06-27 17:20:00,1.82367,1.82386,1.82364,1.82386,66799998.0
2006-06-27 17:21:00,1.82382,1.82382,1.82361,1.82373,52599999.0
2006-06-27 17:22:00,1.82367,1.82367,1.82344,1.82352,38800000.0
2006-06-27 17:23:00,1.82371,1.82425,1.82371,1.82425,29000000.0
2006-06-27 17:24:00,1.82434,1.82435,1.8239,1.8239,87300001.0
2006-06-27 17:25:00,1.8239,1.82391,1.82379,1.82389,60800001.0
2006-06-27 17:26:00,1.82397,1.824,1.82384,1.82395,94800001.0
2006-06-27 17:27:00,1.82408,1.82435,1.82408,1.82435,38100000.0
2006-06-27 17:28:00,1.82431,1.82441,1.82429,1.82433,46200000.0
2006-06-27 17:29:00,1.82424,1.82436,1.8242,1.8243,60400000.0
2006-06-27 17:30:00,1.82434,1.82469,1.82434,1.82469,134399998.0
2006-06-27 17:31:00,1.82461,1.82467,1.82457,1.82461,52599999.0
2006-06-27 17:32:00,1.82462,1.82468,1.8246,1.82468,87100002.0
2006-06-27 17:33:00,1.82483,1.82489,1.82479,1.8248,54999999.0
2006-06-27 17:34:00,1.82472,1.82478,1.82452,1.82452,83099999.0
2006-06-27 17:35:00,1.82446,1.82446,1.82429,1.82442,57000000.0
2006-06-27 17:36:00,1.82445,1.82445,1.82435,1.82443,50299999.0
2006-06-27 17:37:00,1.82444,1.82453,1.82444,1.8245,63000000.0
2006-06-27 17:38:00,1.82451,1.82452,1.82415,1.82415,48200000.0
2006-06-27 17:39:00,1.82423,1.82423,1.82413,1.82413,52800000.0
2006-06-27 17:40:00,1.82401,1.82412,1.82389,1.82412,57800001.0
2006-06-27 17:41:00,1.82423,1.82429,1.82415,1.82425,32500000.0
2006-06-27 17:42:00,1.82423,1.82423,1.82407,1.82407,102399998.0
2006-06-27 17:43:00,1.82408,1.8242,1.82408,1.82413,55670000.0
2006-06-27 17:44:00,1.82406,1.82426,1.82404,1.82414,32600000.0
2006-06-27 17:45:00,1.8241,1.82411,1.82389,1.824,57800001.0
2006-06-27 17:46:00,1.82386,1.82386,1.82376,1.82381,43999999.0
2006-06-27 17:47:00,1.82367,1.82368,1.8235,1.82361,62799999.0
2006-06-27 17:48:00,1.82331,1.82331,1.82294,1.82294,20700000.0
2006-06-27 17:49:00,1.82294,1.82322,1.8229,1.82322,58900001.0
2006-06-27 17:50:00,1.82318,1.82328,1.82313,1.82324,82599998.0
2006-06-27 17:51:00,1.82337,1.82368,1.82337,1.82368,50100000.0
2006-06-27 17:52:00,1.8237,1.82372,1.82368,1.82372,41300000.0
2006-06-27 17:53:00,1.82366,1.82378,1.82351,1.82359,92299999.0
2006-06-27 17:54:00,1.82352,1.82359,1.82349,1.82356,68000000.0
2006-06-27 17:55:00,1.8235,1.82363,1.8235,1.82352,88599999.0
2006-06-27 17:56:00,1.82351,1.82362,1.82351,1.82362,20100000.0
2006-06-27 17:57:00,1.82363,1.82374,1.82363,1.82367,22200000.0
2006-06-27 17:58:00,1.8237,1.82397,1.8237,1.82379,86699998.0
2006-06-27 17:59:00,1.82365,1.82366,1.82349,1.82349,59200000.0
2006-06-27 18:00:00,1.82335,1.82335,1.82308,1.82308,44600000.0
2006-06-27 18:01:00,1.82298,1.82304,1.82211,1.82265,1004500000.0
2006-06-27 18:02:00,1.82265,1.8227,1.82252,1.82252,1109899994.0
2006-06-27 18:03:00,1.82252,1.82266,1.82247,1.82263,1361199999.0
2006-06-27 18:04:00,1.82269,1.82272,1.82257,1.82263,753799996.0
2006-06-27 18:05:00,1.82262,1.8227,1.82255,1.8226,1036100003.0
2006-06-27 18:06:00,1.82268,1.8231,1.82268,1.82302,756899999.0
2006-06-27 18:07:00,1.82313,1.82321,1.82306,1.82315,1212899996.0
2006-06-27 18:08:00,1.82315,1.82322,1.82304,1.8231,1305099992.0
2006-06-27 18:09:00,1.82308,1.82308,1.82293,1.82293,541000000.0
2006-06-27 18:10:00,1.82288,1.8229,1.82269,1.82269,751700001.0
2006-06-27 18:11:00,1.82274,1.82294,1.82272,1.82294,596500000.0
2006-06-27 18:12:00,1.82298,1.82325,1.82283,1.82313,731099999.0
2006-06-27 18:13:00,1.82316,1.82332,1.82296,1.82307,575899998.0
2006-06-27 18:14:00,1.82302,1.82307,1.8229,1.82303,665599997.0
2006-06-27 18:15:00,1.82308,1.82308,1.82287,1.82287,955600006.0
2006-06-27 18:16:00,1.8229,1.82291,1.82269,1.82272,764099993.0
2006-06-27 18:17:00,1.82272,1.82277,1.82264,1.8227,510799997.0
2006-06-27 18:18:00,1.82269,1.82271,1.82258,1.8227,735500000.0
2006-06-27 18:19:00,1.82273,1.82273,1.82256,1.82258,623969999.0
2006-06-27 18:20:00,1.82265,1.82294,1.82265,1.82294,499150005.0
2006-06-27 18:21:00,1.82295,1.82298,1.82285,1.82292,749299997.0
2006-06-27 18:22:00,1.82291,1.82294,1.82277,1.82281,536150000.0
2006-06-27 18:23:00,1.8228,1.82285,1.82275,1.82285,879700004.0
2006-06-27 18:24:00,1.82287,1.82304,1.82285,1.82302,796349997.0
2006-06-27 18:25:00,1.82294,1.82306,1.82284,1.82291,662399997.0
2006-06-27 18:26:00,1.82287,1.82291,1.82274,1.82278,523000003.0
2006-06-27 18:27:00,1.82279,1.82315,1.82278,1.82313,751099994.0
2006-06-27 18:28:00,1.82315,1.82334,1.82308,1.82308,335200000.0
2006-06-27 18:29:00,1.82302,1.82311,1.82297,1.82301,736600001.0
2006-06-27 18:30:00,1.82298,1.82302,1.82286,1.82288,737299996.0
2006-06-27 18:31:00,1.8229,1.82295,1.82285,1.8229,471300001.0
2006-06-27 18:32:00,1.82297,1.82308,1.82295,1.82303,336600001.0
2006-06-27 18:33:00,1.82302,1.8231,1.82293,1.82297,691599999.0
2006-06-27 18:34:00,1.82293,1.82304,1.82284,1.82287,628949994.0
2006-06-27 18:35:00,1.82285,1.82302,1.82285,1.82302,286999997.0
2006-06-27 18:36:00,1.82303,1.82303,1.82294,1.82295,168199997.0
2006-06-27 18:37:00,1.82294,1.82294,1.82286,1.82289,77800000.0
2006-06-27 18:38:00,1.82291,1.823,1.8228,1.823,217599995.0
2006-06-27 18:39:00,1.82302,1.82313,1.82299,1.82313,249799999.0
2006-06-27 18:40:00,1.82314,1.82324,1.82309,1.82311,459400002.0
2006-06-27 18:41:00,1.82312,1.8233,1.82312,1.82317,307399996.0
2006-06-27 18:42:00,1.82318,1.8234,1.82317,1.8234,169999997.0
2006-06-27 18:43:00,1.82345,1.82346,1.82335,1.82343,116400001.0
2006-06-27 18:44:00,1.82334,1.82346,1.8233,1.82332,333099999.0
2006-06-27 18:45:00,1.82326,1.82326,1.82302,1.82319,190550003.0
2006-06-27 18:46:00,1.82323,1.82331,1.82315,1.82331,203099999.0
2006-06-27 18:47:00,1.82337,1.82348,1.82337,1.82347,206599998.0
2006-06-27 18:48:00,1.82347,1.82364,1.82347,1.82355,302999998.0
2006-06-27 18:49:00,1.82353,1.82365,1.82348,1.82348,110999998.0
2006-06-27 18:50:00,1.82341,1.82344,1.82325,1.82325,133900000.0
2006-06-27 18:51:00,1.8233,1.82339,1.8232,1.82338,412699999.0
2006-06-27 18:52:00,1.82332,1.82342,1.82328,1.82342,596599999.0
2006-06-27 18:53:00,1.8234,1.82347,1.82335,1.82335,456100001.0
2006-06-27 18:54:00,1.82339,1.8236,1.82339,1.82349,259299995.0
2006-06-27 18:55:00,1.82352,1.82352,1.8234,1.82343,681299998.0
2006-06-27 18:56:00,1.82344,1.82351,1.82343,1.82348,279100001.0
2006-06-27 18:57:00,1.82345,1.82353,1.82333,1.82346,374800000.0
2006-06-27 18:58:00,1.82338,1.82338,1.82304,1.82315,669499992.0
2006-06-27 18:59:00,1.82313,1.82324,1.82304,1.82305,488099999.0
2006-06-27 19:00:00,1.82307,1.82307,1.82287,1.82287,291200002.0
2006-06-27 19:01:00,1.82293,1.823,1.82291,1.823,91300001.0
2006-06-27 19:02:00,1.82296,1.82301,1.82287,1.82288,342570003.0
2006-06-27 19:03:00,1.82291,1.82306,1.82287,1.823,531200001.0
2006-06-27 19:04:00,1.8231,1.82312,1.823,1.82312,174050000.0
2006-06-27 19:05:00,1.82312,1.82312,1.82301,1.82301,131900002.0
2006-06-27 19:06:00,1.82303,1.82311,1.82292,1.8231,492899998.0
2006-06-27 19:07:00,1.82308,1.82308,1.82298,1.82308,314500001.0
2006-06-27 19:08:00,1.82305,1.82313,1.82298,1.82313,676499995.0
2006-06-27 19:09:00,1.82315,1.82318,1.82304,1.82318,291800000.0
2006-06-27 19:10:00,1.82317,1.8232,1.8231,1.82312,431399996.0
2006-06-27 19:11:00,1.82315,1.8232,1.82313,1.82313,127900001.0
2006-06-27 19:12:00,1.82315,1.82318,1.82304,1.82308,235599998.0
2006-06-27 19:13:00,1.82312,1.82313,1.82297,1.82313,474199995.0
2006-06-27 19:14:00,1.8231,1.82316,1.82308,1.82315,203099999.0
2006-06-27 19:15:00,1.82307,1.82307,1.82254,1.82256,362500001.0
2006-06-27 19:16:00,1.82247,1.82264,1.82247,1.82258,153499997.0
2006-06-27 19:17:00,1.82263,1.82264,1.82256,1.82264,209700003.0
2006-06-27 19:18:00,1.82263,1.82263,1.8225,1.82255,356500000.0
2006-06-27 19:19:00,1.82255,1.82259,1.82243,1.82255,346400000.0
2006-06-27 19:20:00,1.82249,1.82249,1.82233,1.82233,327599999.0
2006-06-27 19:21:00,1.82236,1.82245,1.82233,1.82236,356600001.0
2006-06-27 19:22:00,1.82232,1.82236,1.82223,1.82225,232300000.0
2006-06-27 19:23:00,1.82228,1.82253,1.82228,1.82245,250000001.0
2006-06-27 19:24:00,1.82245,1.8225,1.82245,1.8225,186600000.0
2006-06-27 19:25:00,1.82248,1.82248,1.82237,1.82247,104200000.0
2006-06-27 19:26:00,1.82249,1.82249,1.82231,1.82245,297150000.0
2006-06-27 19:27:00,1.82239,1.82242,1.82228,1.82232,477100000.0
2006-06-27 19:28:00,1.8223,1.82241,1.82224,1.8223,378200001.0
2006-06-27 19:29:00,1.82225,1.82235,1.82225,1.8223,276900001.0
2006-06-27 19:30:00,1.82225,1.82244,1.82225,1.82232,509599998.0
2006-06-27 19:31:00,1.82222,1.82222,1.82176,1.82189,308999999.0
2006-06-27 19:32:00,1.82182,1.82184,1.82165,1.82165,336400000.0
2006-06-27 19:33:00,1.82167,1.82188,1.82167,1.82186,204299999.0
2006-06-27 19:34:00,1.82184,1.82197,1.82176,1.82197,147500000.0
2006-06-27 19:35:00,1.822,1.82212,1.82197,1.82212,358100002.0
2006-06-27 19:36:00,1.82212,1.82212,1.8219,1.82195,427400000.0
2006-06-27 19:37:00,1.82188,1.82189,1.82164,1.82177,259699998.0
2006-06-27 19:38:00,1.82176,1.82179,1.82174,1.82179,133600002.0
2006-06-27 19:39:00,1.82178,1.82191,1.82168,1.82191,169500000.0
2006-06-27 19:40:00,1.82192,1.822,1.82187,1.8219,284600000.0
2006-06-27 19:41:00,1.82192,1.82192,1.8218,1.8218,318799999.0
2006-06-27 19:42:00,1.82187,1.82207,1.82187,1.82202,218100000.0
2006-06-27 19:43:00,1.82205,1.82227,1.82205,1.82223,189000000.0
2006-06-27 19:44:00,1.82225,1.82233,1.8222,1.82225,446300001.0
2006-06-27 19:45:00,1.8223,1.82259,1.82229,1.82255,86600000.0
2006-06-27 19:46:00,1.82252,1.82252,1.82238,1.82244,339100000.0
2006-06-27 19:47:00,1.82245,1.82248,1.82241,1.82241,111400000.0
2006-06-27 19:48:00,1.82238,1.82238,1.82209,1.82215,169600001.0
2006-06-27 19:49:00,1.82223,1.82233,1.82219,1.82233,408399999.0
2006-06-27 19:50:00,1.82238,1.82252,1.82232,1.82232,301699998.0
2006-06-27 19:51:00,1.82229,1.82236,1.82222,1.82228,366200000.0
2006-06-27 19:52:00,1.82225,1.82225,1.8222,1.8222,169400000.0
2006-06-27 19:53:00,1.82226,1.82235,1.82226,1.82235,82700000.0
2006-06-27 19:54:00,1.82233,1.82233,1.82219,1.8222,172399997.0
2006-06-27 19:55:00,1.82215,1.8222,1.82215,1.8222,80300000.0
2006-06-27 19:56:00,1.8222,1.82225,1.82215,1.82225,227100001.0
2006-06-27 19:57:00,1.8222,1.82227,1.82217,1.8222,461599995.0
2006-06-27 19:58:00,1.8222,1.82225,1.82218,1.8222,387800002.0
2006-06-27 19:59:00,1.82218,1.82229,1.82218,1.82228,320399999.0
2006-06-27 20:00:00,1.82223,1.82226,1.82215,1.82225,219800002.0
2006-06-27 20:01:00,1.82225,1.82225,1.8222,1.82225,277700000.0
2006-06-27 20:02:00,1.82227,1.82236,1.82224,1.82233,164300001.0
2006-06-27 20:03:00,1.82234,1.82241,1.82227,1.82227,123699999.0
2006-06-27 20:04:00,1.82227,1.82233,1.82225,1.82228,203149999.0
2006-06-27 20:05:00,1.82226,1.82234,1.82226,1.82231,195800002.0
2006-06-27 20:06:00,1.82233,1.8225,1.82233,1.82241,185199999.0
2006-06-27 20:07:00,1.82238,1.82242,1.8223,1.82237,127600000.0
2006-06-27 20:08:00,1.82245,1.82245,1.82234,1.8224,369099999.0
2006-06-27 20:09:00,1.82232,1.82243,1.82231,1.82235,149199999.0
2006-06-27 20:10:00,1.82236,1.82244,1.82235,1.82237,101199999.0
2006-06-27 20:11:00,1.82245,1.82245,1.8224,1.82245,114400001.0
2006-06-27 20:12:00,1.82247,1.82266,1.82247,1.82256,545699999.0
2006-06-27 20:13:00,1.8225,1.82255,1.82242,1.82242,194399999.0
2006-06-27 20:14:00,1.82247,1.82257,1.82247,1.82253,70799999.0
2006-06-27 20:15:00,1.82254,1.82263,1.8225,1.82251,433199997.0
2006-06-27 20:16:00,1.82247,1.8226,1.82246,1.82258,97300000.0
2006-06-27 20:17:00,1.82255,1.82258,1.8225,1.8225,34100000.0
2006-06-27 20:18:00,1.82249,1.82253,1.8224,1.82242,137799999.0
2006-06-27 20:19:00,1.82241,1.82241,1.82233,1.82237,152599998.0
2006-06-27 20:20:00,1.82231,1.82239,1.82227,1.82234,227900001.0
2006-06-27 20:21:00,1.82239,1.82251,1.82236,1.8225,149800000.0
2006-06-27 20:22:00,1.82248,1.82248,1.8223,1.82233,135599999.0
2006-06-27 20:23:00,1.82235,1.82253,1.82229,1.8225,348749999.0
2006-06-27 20:24:00,1.82251,1.82258,1.82239,1.82251,141800001.0
2006-06-27 20:25:00,1.82253,1.82256,1.82243,1.82255,412500001.0
2006-06-27 20:26:00,1.8225,1.82258,1.82247,1.8225,536800004.0
2006-06-27 20:27:00,1.82257,1.82265,1.82256,1.82265,288299998.0
2006-06-27 20:28:00,1.82257,1.82263,1.82251,1.82255,358600000.0
2006-06-27 20:29:00,1.82262,1.82267,1.8226,1.8226,193199999.0
2006-06-27 20:30:00,1.8226,1.82267,1.82255,1.82263,838599998.0
2006-06-27 20:31:00,1.82266,1.8228,1.82264,1.82274,578000004.0
2006-06-27 20:32:00,1.82273,1.82279,1.82265,1.82267,552199999.0
2006-06-27 20:33:00,1.82265,1.82273,1.82258,1.82265,202800000.0
2006-06-27 20:34:00,1.82272,1.82277,1.8227,1.82274,145499999.0
2006-06-27 20:35:00,1.82275,1.82279,1.82262,1.82262,41499999.0
2006-06-27 20:36:00,1.82267,1.82275,1.82265,1.82267,184900001.0
2006-06-27 20:37:00,1.8227,1.82275,1.82267,1.82268,174600002.0
2006-06-27 20:38:00,1.82264,1.82271,1.82254,1.82268,186500001.0
2006-06-27 20:39:00,1.82277,1.82289,1.82272,1.82272,234000000.0
2006-06-27 20:40:00,1.8227,1.82275,1.82265,1.8227,108799999.0
2006-06-27 20:41:00,1.8227,1.82275,1.82262,1.82272,153000001.0
2006-06-27 20:42:00,1.82275,1.82275,1.8227,1.8227,8900000.0
2006-06-27 20:43:00,1.82272,1.82273,1.8226,1.82265,212249999.0
2006-06-27 20:44:00,1.82263,1.8227,1.82259,1.82263,413200004.0
2006-06-27 20:45:00,1.82261,1.8227,1.82261,1.82265,105699999.0
2006-06-27 20:46:00,1.82265,1.82274,1.82265,1.8227,152300000.0
2006-06-27 20:47:00,1.82265,1.82277,1.82261,1.82277,363699999.0
2006-06-27 20:48:00,1.82276,1.82276,1.82268,1.82272,145199999.0
2006-06-27 20:49:00,1.8227,1.8227,1.82262,1.8227,66300000.0
2006-06-27 20:50:00,1.82263,1.82276,1.82263,1.82265,345200003.0
2006-06-27 20:51:00,1.82264,1.82264,1.8225,1.82255,404100000.0
2006-06-27 20:52:00,1.82258,1.82266,1.82253,1.82253,175799998.0
2006-06-27 20:53:00,1.82253,1.82264,1.82249,1.82253,586800005.0
2006-06-27 20:54:00,1.82253,1.82267,1.82253,1.82256,312299999.0
2006-06-27 20:55:00,1.8226,1.82265,1.82258,1.8226,375300003.0
2006-06-27 20:56:00,1.8226,1.82265,1.82257,1.82257,379049999.0
2006-06-27 20:57:00,1.82261,1.82272,1.82258,1.82264,604100001.0
2006-06-27 20:58:00,1.82269,1.82269,1.82254,1.82268,387799998.0
2006-06-27 20:59:00,1.82267,1.82275,1.82258,1.82259,619000004.0
2006-06-27 21:00:00,1.82255,1.82263,1.8225,1.82263,380000004.0
2006-06-27 21:01:00,1.8226,1.82268,1.82255,1.8226,368000001.0
2006-06-27 21:02:00,1.8226,1.82268,1.82254,1.82268,149300000.0
2006-06-27 21:03:00,1.82264,1.82269,1.82261,1.82261,171799999.0
2006-06-27 21:04:00,1.82261,1.8227,1.82257,1.8227,191800001.0
2006-06-27 21:05:00,1.82271,1.82282,1.82271,1.82274,220500002.0
2006-06-27 21:06:00,1.82268,1.82273,1.82267,1.8227,173900001.0
2006-06-27 21:07:00,1.82272,1.82278,1.8227,1.82277,108000001.0
2006-06-27 21:08:00,1.8228,1.8229,1.8228,1.82287,60700001.0
2006-06-27 21:09:00,1.82281,1.82292,1.82277,1.82277,146900004.0
2006-06-27 21:10:00,1.82287,1.82313,1.82287,1.82313,110500000.0
2006-06-27 21:11:00,1.8231,1.82318,1.82308,1.82308,103000000.0
2006-06-27 21:12:00,1.82304,1.82305,1.82298,1.82305,95200000.0
2006-06-27 21:13:00,1.823,1.82305,1.82298,1.82298,187099999.0
2006-06-27 21:14:00,1.823,1.82305,1.82295,1.823,245200001.0
2006-06-27 21:15:00,1.82307,1.82313,1.82299,1.82308,290400001.0
2006-06-27 21:16:00,1.8231,1.8231,1.82305,1.82305,44800000.0
2006-06-27 21:17:00,1.82305,1.82308,1.82298,1.82308,135000000.0
2006-06-27 21:18:00,1.82305,1.82308,1.82297,1.82297,59900001.0
2006-06-27 21:19:00,1.82301,1.82307,1.82292,1.82303,131399999.0
2006-06-27 21:20:00,1.82307,1.8231,1.82299,1.82307,304499997.0
2006-06-27 21:21:00,1.82306,1.82306,1.82293,1.82293,176800000.0
2006-06-27 21:22:00,1.82294,1.82294,1.82288,1.8229,181299999.0
2006-06-27 21:23:00,1.82287,1.82294,1.82287,1.8229,17900000.0
2006-06-27 21:24:00,1.8229,1.8229,1.82285,1.8229,274899998.0
2006-06-27 21:25:00,1.8229,1.8229,1.82285,1.82288,98000000.0
2006-06-27 21:26:00,1.8229,1.8229,1.8229,1.8229,38200000.0
2006-06-27 21:27:00,1.8229,1.82295,1.8229,1.8229,91899996.0
2006-06-27 21:28:00,1.8229,1.82295,1.82285,1.82295,207299998.0
2006-06-27 21:29:00,1.82295,1.82295,1.82295,1.82295,4600000.0
2006-06-27 21:30:00,1.82291,1.82298,1.82287,1.82292,33100001.0
2006-06-27 21:31:00,1.82289,1.82292,1.8228,1.82292,53799999.0
2006-06-27 21:32:00,1.82295,1.82298,1.8228,1.82295,252999997.0
2006-06-27 21:33:00,1.82294,1.82294,1.82285,1.82288,327899998.0
2006-06-27 21:34:00,1.82295,1.82305,1.82294,1.82294,233999998.0
2006-06-27 21:35:00,1.82298,1.82298,1.82282,1.82282,44899999.0
2006-06-27 21:36:00,1.82283,1.82293,1.82279,1.82279,116599999.0
2006-06-27 21:37:00,1.82277,1.8229,1.82277,1.82282,229699998.0
2006-06-27 21:38:00,1.82274,1.82279,1.82263,1.82263,96300000.0
2006-06-27 21:39:00,1.82267,1.82267,1.8226,1.8226,29000000.0
2006-06-27 21:40:00,1.82259,1.8227,1.82259,1.82262,82700000.0
2006-06-27 21:41:00,1.8226,1.8227,1.8226,1.82269,83900000.0
2006-06-27 21:42:00,1.82272,1.82277,1.82267,1.82277,120800000.0
2006-06-27 21:43:00,1.82268,1.82278,1.82262,1.82275,124699999.0
2006-06-27 21:44:00,1.82272,1.82273,1.82255,1.82255,121200000.0
2006-06-27 21:45:00,1.8225,1.82252,1.82238,1.82252,96199998.0
2006-06-27 21:46:00,1.82252,1.82252,1.82239,1.82242,123899999.0
2006-06-27 21:47:00,1.82243,1.82247,1.82238,1.82238,202800001.0
2006-06-27 21:48:00,1.82235,1.82245,1.82234,1.82245,93499999.0
2006-06-27 21:49:00,1.82245,1.82249,1.82243,1.82244,72200000.0
2006-06-27 21:50:00,1.82244,1.82245,1.82244,1.82244,38900000.0
2006-06-27 21:51:00,1.82245,1.82248,1.82241,1.82248,128500000.0
2006-06-27 21:52:00,1.82252,1.82252,1.82241,1.82245,39370000.0
2006-06-27 21:53:00,1.82244,1.82244,1.82236,1.82236,42500000.0
2006-06-27 21:54:00,1.8224,1.8224,1.8223,1.8223,100000001.0
2006-06-27 21:55:00,1.82232,1.8224,1.8223,1.82235,190799999.0
2006-06-27 21:56:00,1.82236,1.82243,1.82236,1.8224,58900000.0
2006-06-27 21:57:00,1.8224,1.82245,1.82236,1.82236,65200000.0
2006-06-27 21:58:00,1.82236,1.8224,1.82235,1.8224,95899999.0
2006-06-27 21:59:00,1.82238,1.8224,1.82225,1.82225,373900001.0
2006-06-27 22:00:00,1.82225,1.82228,1.82217,1.82218,111200001.0
2006-06-27 22:01:00,1.8221,1.82223,1.8221,1.82212,124799999.0
2006-06-27 22:02:00,1.82215,1.82227,1.82212,1.82227,99500000.0
2006-06-27 22:03:00,1.8222,1.8222,1.82213,1.82215,94500001.0
2006-06-27 22:04:00,1.82212,1.82222,1.82212,1.82215,310350000.0
2006-06-27 22:05:00,1.82218,1.82225,1.82215,1.82225,140099999.0
2006-06-27 22:06:00,1.82224,1.82225,1.8222,1.8222,16500000.0
2006-06-27 22:07:00,1.82223,1.82223,1.82215,1.82218,31300000.0
2006-06-27 22:08:00,1.82212,1.82212,1.82165,1.82165,89100001.0
2006-06-27 22:09:00,1.82146,1.82146,1.82112,1.82114,101299999.0
2006-06-27 22:10:00,1.82116,1.8212,1.8211,1.82112,97300000.0
2006-06-27 22:11:00,1.82112,1.82124,1.82109,1.82122,26600000.0
2006-06-27 22:12:00,1.82127,1.82136,1.82126,1.82127,140600000.0
2006-06-27 22:13:00,1.82129,1.82144,1.82128,1.82135,94400000.0
2006-06-27 22:14:00,1.82128,1.82137,1.82128,1.82137,28700001.0
2006-06-27 22:15:00,1.82145,1.82145,1.82128,1.82135,313799999.0
2006-06-27 22:16:00,1.82136,1.82145,1.82134,1.8214,308700003.0
2006-06-27 22:17:00,1.82135,1.82145,1.8213,1.82145,31400000.0
2006-06-27 22:18:00,1.82145,1.82145,1.82135,1.82135,172399998.0
2006-06-27 22:19:00,1.82135,1.82142,1.82135,1.8214,50399999.0
2006-06-27 22:20:00,1.82144,1.82163,1.82144,1.82163,76300000.0
2006-06-27 22:21:00,1.82182,1.82185,1.82177,1.82178,104499999.0
2006-06-27 22:22:00,1.82173,1.82178,1.82165,1.82165,128300000.0
2006-06-27 22:23:00,1.82167,1.82182,1.82166,1.82168,183999997.0
2006-06-27 22:24:00,1.8217,1.82183,1.82169,1.8217,49000000.0
2006-06-27 22:25:00,1.82168,1.82169,1.82162,1.82164,128599997.0
2006-06-27 22:26:00,1.82167,1.8217,1.82167,1.82167,43300000.0
2006-06-27 22:27:00,1.8216,1.82165,1.82154,1.82164,61500000.0
2006-06-27 22:28:00,1.8217,1.82171,1.82157,1.82171,54300000.0
2006-06-27 22:29:00,1.82174,1.82176,1.82163,1.82165,206400000.0
2006-06-27 22:30:00,1.82167,1.82167,1.8216,1.8216,89200003.0
2006-06-27 22:31:00,1.82159,1.82159,1.82155,1.82155,29100000.0
2006-06-27 22:32:00,1.82156,1.82168,1.82156,1.8216,242299999.0
2006-06-27 22:33:00,1.82158,1.82161,1.82151,1.82151,111400000.0
2006-06-27 22:34:00,1.82147,1.82147,1.82134,1.82135,179600001.0
2006-06-27 22:35:00,1.82145,1.82167,1.82145,1.82166,80100000.0
2006-06-27 22:36:00,1.82166,1.82166,1.82145,1.82145,28800000.0
2006-06-27 22:37:00,1.82152,1.82157,1.8215,1.8215,132700001.0
2006-06-27 22:38:00,1.82145,1.82155,1.82145,1.82153,16900000.0
2006-06-27 22:39:00,1.8215,1.8215,1.8215,1.8215,38100000.0
2006-06-27 22:40:00,1.82145,1.82145,1.82127,1.82128,92300000.0
2006-06-27 22:41:00,1.82125,1.82139,1.8212,1.82139,89400000.0
2006-06-27 22:42:00,1.82137,1.82137,1.82132,1.82135,49100000.0
2006-06-27 22:43:00,1.82122,1.82132,1.82121,1.8213,68000000.0
2006-06-27 22:44:00,1.82135,1.82139,1.82127,1.82133,139400000.0
2006-06-27 22:45:00,1.82133,1.82134,1.82124,1.82131,58900000.0
2006-06-27 22:46:00,1.82129,1.82134,1.82128,1.82133,68500001.0
2006-06-27 22:47:00,1.82132,1.82135,1.82124,1.82135,79100000.0
2006-06-27 22:48:00,1.82145,1.82157,1.82135,1.82142,85599998.0
2006-06-27 22:49:00,1.82162,1.82162,1.82144,1.82151,93100002.0
2006-06-27 22:50:00,1.82156,1.82165,1.82147,1.8215,34400000.0
2006-06-27 22:51:00,1.8214,1.8214,1.82135,1.82135,58599998.0
2006-06-27 22:52:00,1.82141,1.82147,1.82139,1.82142,57000000.0
2006-06-27 22:53:00,1.82144,1.82144,1.82118,1.82144,57899998.0
2006-06-27 22:54:00,1.82143,1.82143,1.82107,1.82107,76200000.0
2006-06-27 22:55:00,1.82105,1.8211,1.82105,1.8211,44800000.0
2006-06-27 22:56:00,1.82108,1.82108,1.82097,1.82108,57199999.0
2006-06-27 22:57:00,1.8212,1.8212,1.82099,1.8211,13300000.0
2006-06-27 22:58:00,1.82095,1.8211,1.82095,1.82105,78399999.0
2006-06-27 22:59:00,1.82105,1.82105,1.82095,1.821,112399999.0
2006-06-27 23:00:00,1.82095,1.82095,1.8208,1.8208,43600000.0
2006-06-27 23:01:00,1.82085,1.82102,1.82077,1.82102,48700001.0
2006-06-27 23:02:00,1.821,1.82123,1.82094,1.82118,149900002.0
2006-06-27 23:03:00,1.82148,1.82162,1.82128,1.82134,94800001.0
2006-06-27 23:04:00,1.82157,1.82161,1.82114,1.82114,64600001.0
2006-06-27 23:05:00,1.82098,1.82118,1.82098,1.82118,67100000.0
2006-06-27 23:06:00,1.82138,1.8217,1.82116,1.8217,42400000.0
2006-06-27 23:07:00,1.82178,1.82189,1.82162,1.82181,51600000.0
2006-06-27 23:08:00,1.82172,1.82189,1.82155,1.82177,52400000.0
2006-06-27 23:09:00,1.8218,1.82184,1.8215,1.82152,77000001.0
2006-06-27 23:10:00,1.82162,1.82173,1.8215,1.8215,113100001.0
2006-06-27 23:11:00,1.822,1.82219,1.82189,1.82207,47400000.0
2006-06-27 23:12:00,1.82209,1.8222,1.82198,1.82198,67700000.0
2006-06-27 23:13:00,1.82207,1.82215,1.82182,1.82208,52100000.0
2006-06-27 23:14:00,1.82205,1.82226,1.82197,1.82217,126299999.0
2006-06-27 23:15:00,1.82188,1.82196,1.82169,1.82188,38999999.0
2006-06-27 23:16:00,1.82196,1.82203,1.82178,1.82193,140700000.0
2006-06-27 23:17:00,1.82205,1.82236,1.82205,1.82227,100099998.0
2006-06-27 23:18:00,1.82203,1.82228,1.82177,1.82217,63300000.0
2006-06-27 23:19:00,1.82225,1.82229,1.82195,1.8221,136299999.0
2006-06-27 23:20:00,1.82232,1.82232,1.82185,1.8221,84700000.0
2006-06-27 23:21:00,1.82195,1.82209,1.82169,1.82182,61000002.0
2006-06-27 23:22:00,1.82178,1.82208,1.82174,1.82195,36000000.0
2006-06-27 23:23:00,1.82188,1.82208,1.82175,1.82208,51300000.0
2006-06-27 23:24:00,1.82193,1.82249,1.82193,1.82237,92300000.0
2006-06-27 23:25:00,1.8222,1.82228,1.82204,1.82204,64300000.0
2006-06-27 23:26:00,1.82199,1.8221,1.82196,1.82196,29200000.0
2006-06-27 23:27:00,1.82209,1.82255,1.82209,1.82213,53500000.0
2006-06-27 23:28:00,1.822,1.82232,1.82189,1.82217,88300000.0
2006-06-27 23:29:00,1.82223,1.82254,1.82217,1.82237,95300000.0
2006-06-27 23:30:00,1.82222,1.82225,1.82202,1.82225,50800000.0
2006-06-27 23:31:00,1.82217,1.82226,1.82213,1.82218,71400001.0
2006-06-27 23:32:00,1.82209,1.82228,1.822,1.822,76899999.0
2006-06-27 23:33:00,1.8213,1.82183,1.8213,1.82179,85300000.0
2006-06-27 23:34:00,1.82171,1.82193,1.82162,1.82193,35600000.0
2006-06-27 23:35:00,1.82195,1.82207,1.82195,1.82207,40300001.0
2006-06-27 23:36:00,1.82205,1.82205,1.82205,1.82205,6400000.0
2006-06-27 23:37:00,1.82208,1.82212,1.82208,1.82212,22600000.0
2006-06-27 23:38:00,1.82206,1.82216,1.82206,1.82212,53500000.0
2006-06-27 23:39:00,1.82202,1.82211,1.822,1.82211,53699999.0
2006-06-27 23:40:00,1.82198,1.8221,1.82198,1.82207,43900000.0
2006-06-27 23:41:00,1.82198,1.82198,1.82198,1.82198,7400000.0
2006-06-27 23:42:00,1.82205,1.82205,1.82205,1.82205,8500000.0
2006-06-27 23:43:00,1.822,1.82208,1.822,1.82202,73100001.0
2006-06-27 23:44:00,1.82199,1.82205,1.82193,1.822,55700001.0
2006-06-27 23:45:00,1.822,1.82202,1.82185,1.82202,26200000.0
2006-06-27 23:46:00,1.822,1.822,1.822,1.822,2800000.0
2006-06-27 23:47:00,1.822,1.822,1.82195,1.82195,14400000.0
2006-06-27 23:48:00,1.82194,1.82196,1.82184,1.82184,22400000.0
2006-06-27 23:49:00,1.82185,1.82185,1.82177,1.82177,42400000.0
2006-06-27 23:50:00,1.82184,1.82195,1.82184,1.8219,34700001.0
2006-06-27 23:51:00,1.82184,1.82184,1.82183,1.82183,23700000.0
2006-06-27 23:52:00,1.8218,1.8218,1.8218,1.8218,12400000.0
2006-06-27 23:53:00,1.82179,1.82179,1.82172,1.82179,74599998.0
2006-06-27 23:54:00,1.82166,1.82166,1.82144,1.82144,8400000.0
2006-06-27 23:55:00,1.82118,1.82118,1.82097,1.82097,10600000.0
2006-06-27 23:56:00,1.8208,1.82085,1.8208,1.82085,5400000.0
2006-06-27 23:57:00,1.82069,1.82069,1.82061,1.82061,16800000.0
2006-06-27 23:58:00,1.82059,1.82068,1.82059,1.82066,15800000.0
2006-06-27 23:59:00,1.82085,1.82086,1.82074,1.82074,95500001.0
2006-06-28 00:00:00,1.82065,1.82065,1.82057,1.82059,39200000.0
2006-06-28 00:01:00,1.82056,1.82065,1.82055,1.82063,83400000.0
2006-06-28 00:02:00,1.82067,1.82067,1.8205,1.82056,76199999.0
2006-06-28 00:03:00,1.82052,1.8206,1.82047,1.82056,50000000.0
2006-06-28 00:04:00,1.82057,1.82058,1.82046,1.82051,83900000.0
2006-06-28 00:05:00,1.82043,1.82051,1.82041,1.82051,74300003.0
2006-06-28 00:06:00,1.82052,1.8206,1.82042,1.82048,73999999.0
2006-06-28 00:07:00,1.82048,1.82057,1.82048,1.82057,25200000.0
2006-06-28 00:08:00,1.82058,1.82075,1.82056,1.82074,37600001.0
2006-06-28 00:09:00,1.8207,1.82078,1.82058,1.82078,101199998.0
2006-06-28 00:10:00,1.82093,1.82105,1.82092,1.82092,71500000.0
2006-06-28 00:11:00,1.82098,1.82102,1.82092,1.82101,119700000.0
2006-06-28 00:12:00,1.821,1.82104,1.82094,1.82094,11000000.0
2006-06-28 00:13:00,1.82095,1.82105,1.82093,1.82093,50299999.0
2006-06-28 00:14:00,1.8209,1.82095,1.82088,1.82095,62800001.0
2006-06-28 00:15:00,1.82095,1.82095,1.82095,1.82095,300000.0
2006-06-28 00:16:00,1.82086,1.82088,1.82061,1.82068,49500000.0
2006-06-28 00:17:00,1.82066,1.82066,1.82055,1.82065,79700001.0
2006-06-28 00:18:00,1.82067,1.8207,1.82058,1.82061,147000002.0
2006-06-28 00:19:00,1.82065,1.82065,1.82055,1.8206,45600000.0
2006-06-28 00:20:00,1.8206,1.82065,1.8206,1.82065,5400000.0
2006-06-28 00:21:00,1.8206,1.82067,1.8206,1.82065,37700001.0
2006-06-28 00:22:00,1.82062,1.8207,1.82062,1.8207,32900000.0
2006-06-28 00:23:00,1.82072,1.82072,1.82065,1.8207,48900000.0
2006-06-28 00:24:00,1.82062,1.82067,1.82058,1.82058,30399999.0
2006-06-28 00:25:00,1.8205,1.82063,1.82044,1.82044,87899998.0
2006-06-28 00:26:00,1.82058,1.8208,1.82058,1.82078,61100000.0
2006-06-28 00:27:00,1.82085,1.82093,1.82074,1.82074,62600000.0
2006-06-28 00:28:00,1.82075,1.82075,1.82056,1.82061,101100001.0
2006-06-28 00:29:00,1.82055,1.82077,1.82055,1.82077,81049999.0
2006-06-28 00:30:00,1.82078,1.82078,1.82072,1.82072,18300000.0
2006-06-28 00:31:00,1.82075,1.82075,1.82075,1.82075,300000.0
2006-06-28 00:32:00,1.8207,1.82075,1.8207,1.82075,5600000.0
2006-06-28 00:33:00,1.82075,1.82075,1.82075,1.82075,11100000.0
2006-06-28 00:34:00,1.82075,1.82075,1.82072,1.82072,30000001.0
2006-06-28 00:35:00,1.82064,1.82064,1.82053,1.82063,79899999.0
2006-06-28 00:36:00,1.82058,1.82068,1.82058,1.82067,58200001.0
2006-06-28 00:37:00,1.82062,1.82068,1.82058,1.82065,17500000.0
2006-06-28 00:38:00,1.82057,1.82057,1.82055,1.82055,5300000.0
2006-06-28 00:39:00,1.82064,1.82064,1.82057,1.8206,71400000.0
2006-06-28 00:40:00,1.82065,1.82065,1.82065,1.82065,18800000.0
2006-06-28 00:41:00,1.82062,1.82065,1.8206,1.82065,54900000.0
2006-06-28 00:42:00,1.8206,1.82065,1.82052,1.8206,43600000.0
2006-06-28 00:43:00,1.82063,1.82063,1.82055,1.82055,15500000.0
2006-06-28 00:44:00,1.82057,1.8206,1.82052,1.82055,34500000.0
2006-06-28 00:45:00,1.82055,1.82063,1.82055,1.82063,42399999.0
2006-06-28 00:46:00,1.82058,1.82065,1.82045,1.82045,110999998.0
2006-06-28 00:47:00,1.82042,1.82054,1.82042,1.82054,78700000.0
2006-06-28 00:48:00,1.82037,1.82037,1.82009,1.8201,55200000.0
2006-06-28 00:49:00,1.82016,1.82022,1.82015,1.82015,42600000.0
2006-06-28 00:50:00,1.8202,1.8202,1.82015,1.82015,21599999.0
2006-06-28 00:51:00,1.82022,1.82023,1.82022,1.82023,2100000.0
2006-06-28 00:52:00,1.82025,1.82025,1.82018,1.82021,22300000.0
2006-06-28 00:53:00,1.82015,1.8202,1.8201,1.8201,73599998.0
2006-06-28 00:54:00,1.82018,1.82031,1.82018,1.82031,33300001.0
2006-06-28 00:55:00,1.8203,1.82035,1.8203,1.82032,41200001.0
2006-06-28 00:56:00,1.8203,1.8203,1.8203,1.8203,5400000.0
2006-06-28 00:57:00,1.82038,1.82038,1.8203,1.8203,23400000.0
2006-06-28 00:58:00,1.82027,1.82033,1.82024,1.82025,25600000.0
2006-06-28 00:59:00,1.82035,1.82047,1.82033,1.82047,55200000.0
2006-06-28 01:00:00,1.82044,1.82044,1.82032,1.82042,26900000.0
2006-06-28 01:01:00,1.82039,1.82044,1.82039,1.82044,46700001.0
2006-06-28 01:02:00,1.82044,1.82052,1.82038,1.82038,28600000.0
2006-06-28 01:03:00,1.8205,1.82099,1.8205,1.82099,64400000.0
2006-06-28 01:04:00,1.82099,1.82099,1.82088,1.82088,50100001.0
2006-06-28 01:05:00,1.82092,1.82092,1.82074,1.82075,89600000.0
2006-06-28 01:06:00,1.82079,1.82096,1.82079,1.8208,48800000.0
2006-06-28 01:07:00,1.82073,1.82077,1.82071,1.82077,46300000.0
2006-06-28 01:08:00,1.82076,1.82076,1.82072,1.82073,27000000.0
2006-06-28 01:09:00,1.82064,1.82066,1.82061,1.82062,82500000.0
2006-06-28 01:10:00,1.8206,1.8206,1.82053,1.82055,13600000.0
2006-06-28 01:11:00,1.8206,1.8206,1.82053,1.82058,10700000.0
2006-06-28 01:12:00,1.82058,1.8207,1.82058,1.82061,20800000.0
2006-06-28 01:13:00,1.82064,1.82073,1.82061,1.82067,36100000.0
2006-06-28 01:14:00,1.82067,1.82067,1.82058,1.82058,22100000.0
2006-06-28 01:15:00,1.8205,1.82059,1.82042,1.82059,103299999.0
2006-06-28 01:16:00,1.82059,1.82059,1.8205,1.8205,62500001.0
2006-06-28 01:17:00,1.8205,1.82055,1.82045,1.8205,45400000.0
2006-06-28 01:18:00,1.82055,1.82055,1.8205,1.82055,29700000.0
2006-06-28 01:19:00,1.82053,1.82055,1.82042,1.8205,98500001.0
2006-06-28 01:20:00,1.82045,1.8205,1.82045,1.8205,13100000.0
2006-06-28 01:21:00,1.82035,1.82044,1.82029,1.82039,63200000.0
2006-06-28 01:22:00,1.82042,1.82047,1.82028,1.82043,47600001.0
2006-06-28 01:23:00,1.82035,1.82041,1.82031,1.82038,61300000.0
2006-06-28 01:24:00,1.82039,1.82048,1.82038,1.82048,70599998.0
2006-06-28 01:25:00,1.82055,1.82072,1.82055,1.82065,34700000.0
2006-06-28 01:26:00,1.82067,1.82067,1.82059,1.82064,57500001.0
2006-06-28 01:27:00,1.82056,1.82056,1.82042,1.82054,74799999.0
2006-06-28 01:28:00,1.82047,1.82047,1.82037,1.82037,38400001.0
2006-06-28 01:29:00,1.82052,1.82055,1.82043,1.82055,73700001.0
2006-06-28 01:30:00,1.82055,1.82055,1.82045,1.82045,29900000.0
2006-06-28 01:31:00,1.82057,1.82064,1.82057,1.82061,8000000.0
2006-06-28 01:32:00,1.82064,1.82073,1.82064,1.82073,1300000.0
2006-06-28 01:33:00,1.82072,1.82073,1.82062,1.82073,128000000.0
2006-06-28 01:34:00,1.8207,1.82075,1.82065,1.82075,9100000.0
2006-06-28 01:35:00,1.82066,1.82066,1.82057,1.82057,11700000.0
2006-06-28 01:36:00,1.82073,1.82081,1.82073,1.82075,92500001.0
2006-06-28 01:37:00,1.82077,1.82077,1.82065,1.82068,62700000.0
2006-06-28 01:38:00,1.82065,1.82072,1.82065,1.82067,80100001.0
2006-06-28 01:39:00,1.82075,1.82075,1.8207,1.82075,86000000.0
2006-06-28 01:40:00,1.82072,1.82072,1.8207,1.8207,10000000.0
2006-06-28 01:41:00,1.82072,1.82072,1.82054,1.82057,98799998.0
2006-06-28 01:42:00,1.82055,1.82061,1.8205,1.8206,64200000.0
2006-06-28 01:43:00,1.8206,1.82065,1.8206,1.82065,27400000.0
2006-06-28 01:44:00,1.82058,1.8206,1.82058,1.8206,19700001.0
2006-06-28 01:45:00,1.82067,1.8207,1.82065,1.82065,36100001.0
2006-06-28 01:46:00,1.82065,1.82065,1.82062,1.82065,49699999.0
2006-06-28 01:47:00,1.82072,1.82075,1.82062,1.82072,78800001.0
2006-06-28 01:48:00,1.8207,1.82075,1.82065,1.82075,31700000.0
2006-06-28 01:49:00,1.82075,1.82085,1.82075,1.82085,34299999.0
2006-06-28 01:50:00,1.8211,1.82139,1.8211,1.82125,61100001.0
2006-06-28 01:51:00,1.82121,1.82157,1.82121,1.82151,31499999.0
2006-06-28 01:52:00,1.82148,1.82151,1.82143,1.8215,73300001.0
2006-06-28 01:53:00,1.82139,1.8215,1.82128,1.82139,52100000.0
2006-06-28 01:54:00,1.82121,1.82121,1.82105,1.82109,45500001.0
2006-06-28 01:55:00,1.82107,1.82127,1.82107,1.8212,40800001.0
2006-06-28 01:56:00,1.821,1.82104,1.82086,1.82096,76299999.0
2006-06-28 01:57:00,1.82082,1.82104,1.82082,1.82093,52000001.0
2006-06-28 01:58:00,1.82092,1.82105,1.82077,1.82103,49699999.0
2006-06-28 01:59:00,1.82101,1.82101,1.82091,1.82095,40400000.0
2006-06-28 02:00:00,1.82095,1.82101,1.8209,1.82101,79600000.0
2006-06-28 02:01:00,1.82101,1.82106,1.82101,1.82105,77100000.0
2006-06-28 02:02:00,1.82101,1.8211,1.82101,1.82105,56900000.0
2006-06-28 02:03:00,1.82113,1.82123,1.82113,1.82123,41300000.0
2006-06-28 02:04:00,1.82115,1.82115,1.821,1.82115,66700000.0
2006-06-28 02:05:00,1.82123,1.82129,1.82102,1.82106,96300001.0
2006-06-28 02:06:00,1.82117,1.82121,1.82106,1.82121,112000000.0
2006-06-28 02:07:00,1.82129,1.82134,1.82118,1.82134,44400000.0
2006-06-28 02:08:00,1.82137,1.82143,1.82136,1.82143,31600000.0
2006-06-28 02:09:00,1.82137,1.82137,1.82135,1.82135,9800000.0
2006-06-28 02:10:00,1.82142,1.82142,1.82117,1.8212,64300000.0
2006-06-28 02:11:00,1.82125,1.82125,1.82108,1.82123,64200001.0
2006-06-28 02:12:00,1.82113,1.82113,1.82094,1.8211,53200000.0
2006-06-28 02:13:00,1.8212,1.82125,1.82112,1.8212,38900000.0
2006-06-28 02:14:00,1.82125,1.82125,1.8212,1.8212,57600000.0
2006-06-28 02:15:00,1.82125,1.82125,1.82115,1.82125,39500000.0
2006-06-28 02:16:00,1.82125,1.82125,1.8212,1.8212,37900000.0
2006-06-28 02:17:00,1.82125,1.82125,1.8212,1.8212,34200000.0
2006-06-28 02:18:00,1.82117,1.82125,1.82107,1.82123,100200000.0
2006-06-28 02:19:00,1.82117,1.82132,1.82117,1.82132,54600001.0
2006-06-28 02:20:00,1.82141,1.82165,1.82141,1.82165,65900000.0
2006-06-28 02:21:00,1.8218,1.82207,1.8218,1.82203,75600000.0
2006-06-28 02:22:00,1.82201,1.82246,1.82201,1.82235,75800000.0
2006-06-28 02:23:00,1.82242,1.82248,1.82241,1.82248,29600000.0
2006-06-28 02:24:00,1.82248,1.82252,1.82244,1.82247,60600001.0
2006-06-28 02:25:00,1.82244,1.82252,1.82244,1.82244,18700000.0
2006-06-28 02:26:00,1.82241,1.82249,1.8223,1.82242,69900000.0
2006-06-28 02:27:00,1.82235,1.82252,1.82235,1.8225,52300000.0
2006-06-28 02:28:00,1.8224,1.8225,1.8224,1.8225,29000000.0
2006-06-28 02:29:00,1.82244,1.82248,1.82235,1.82248,117100001.0
2006-06-28 02:30:00,1.82245,1.8225,1.82242,1.82245,24400000.0
2006-06-28 02:31:00,1.82241,1.82241,1.82204,1.82204,17600000.0
2006-06-28 02:32:00,1.82222,1.82226,1.82213,1.82213,56200000.0
2006-06-28 02:33:00,1.82215,1.82215,1.82207,1.82214,67600000.0
2006-06-28 02:34:00,1.82202,1.82206,1.82183,1.82183,62900000.0
2006-06-28 02:35:00,1.82185,1.822,1.82185,1.82193,62100000.0
2006-06-28 02:36:00,1.82188,1.822,1.82188,1.82191,53399999.0
2006-06-28 02:37:00,1.82197,1.82198,1.82181,1.82188,27200000.0
2006-06-28 02:38:00,1.82182,1.8219,1.82179,1.82183,67600000.0
2006-06-28 02:39:00,1.82181,1.82187,1.82174,1.82187,26700000.0
2006-06-28 02:40:00,1.82185,1.82185,1.82185,1.82185,47400001.0
2006-06-28 02:41:00,1.82183,1.82187,1.82182,1.82185,80600000.0
2006-06-28 02:42:00,1.82187,1.82188,1.82179,1.82182,84500001.0
2006-06-28 02:43:00,1.82175,1.8218,1.82175,1.82175,20100000.0
2006-06-28 02:44:00,1.8217,1.82186,1.8217,1.8218,90600000.0
2006-06-28 02:45:00,1.82176,1.82178,1.82163,1.82177,49699999.0
2006-06-28 02:46:00,1.82165,1.82174,1.82165,1.82169,93400001.0
2006-06-28 02:47:00,1.82171,1.82171,1.82158,1.82158,29100000.0
2006-06-28 02:48:00,1.82172,1.82182,1.82164,1.82182,89199998.0
2006-06-28 02:49:00,1.82171,1.82171,1.82145,1.82145,31700000.0
2006-06-28 02:50:00,1.8214,1.82145,1.8214,1.82145,3300000.0
2006-06-28 02:51:00,1.82145,1.82162,1.82145,1.82155,100200002.0
2006-06-28 02:52:00,1.82147,1.82148,1.82142,1.82143,39000000.0
2006-06-28 02:53:00,1.82145,1.82157,1.82145,1.82157,30200001.0
2006-06-28 02:54:00,1.82167,1.82183,1.82167,1.82177,61100000.0
2006-06-28 02:55:00,1.82181,1.82184,1.82181,1.82184,16800000.0
2006-06-28 02:56:00,1.82203,1.82215,1.82198,1.82203,103299997.0
2006-06-28 02:57:00,1.82198,1.82205,1.82198,1.82205,105400000.0
2006-06-28 02:58:00,1.82205,1.82211,1.82203,1.82211,54100002.0
2006-06-28 02:59:00,1.82201,1.82201,1.82184,1.82184,40499999.0
2006-06-28 03:00:00,1.82178,1.82208,1.82178,1.82196,45700000.0
2006-06-28 03:01:00,1.82191,1.82192,1.82183,1.82188,66600000.0
2006-06-28 03:02:00,1.82195,1.82216,1.82195,1.82212,58399999.0
2006-06-28 03:03:00,1.82244,1.82259,1.82244,1.82253,42500000.0
2006-06-28 03:04:00,1.82251,1.82251,1.82231,1.82231,65099999.0
2006-06-28 03:05:00,1.82222,1.82229,1.82222,1.82228,58300000.0
2006-06-28 03:06:00,1.82225,1.82235,1.82222,1.82225,115400000.0
2006-06-28 03:07:00,1.82235,1.8225,1.82235,1.8225,12600000.0
2006-06-28 03:08:00,1.82252,1.82271,1.82252,1.82271,3300000.0
2006-06-28 03:09:00,1.8227,1.8227,1.82251,1.82259,101400002.0
2006-06-28 03:10:00,1.82269,1.82275,1.82268,1.8227,76400001.0
2006-06-28 03:11:00,1.82271,1.82271,1.82264,1.82264,1800000.0
2006-06-28 03:12:00,1.82266,1.82266,1.82247,1.82258,99200001.0
2006-06-28 03:13:00,1.82265,1.82265,1.82247,1.8225,54700000.0
2006-06-28 03:14:00,1.82247,1.82256,1.82241,1.82245,48500000.0
2006-06-28 03:15:00,1.8224,1.8224,1.8223,1.8223,31499999.0
2006-06-28 03:16:00,1.8223,1.8223,1.82218,1.8222,28600000.0
2006-06-28 03:17:00,1.82208,1.82208,1.82198,1.82205,41700000.0
2006-06-28 03:18:00,1.8219,1.8219,1.82169,1.82175,66699998.0
2006-06-28 03:19:00,1.82168,1.8217,1.82163,1.82163,19200000.0
2006-06-28 03:20:00,1.82173,1.82177,1.82173,1.82177,45699999.0
2006-06-28 03:21:00,1.8217,1.8217,1.8217,1.8217,14800000.0
2006-06-28 03:22:00,1.82185,1.82223,1.82185,1.8222,53700000.0
2006-06-28 03:23:00,1.82225,1.82251,1.82222,1.82251,47400000.0
2006-06-28 03:24:00,1.82262,1.82281,1.82262,1.82281,68799999.0
2006-06-28 03:25:00,1.82276,1.82288,1.82276,1.82288,23700000.0
2006-06-28 03:26:00,1.82281,1.82284,1.82276,1.82284,26300000.0
2006-06-28 03:27:00,1.82282,1.8229,1.8228,1.82288,52400002.0
2006-06-28 03:28:00,1.82286,1.82292,1.82276,1.82276,41100001.0
2006-06-28 03:29:00,1.82284,1.82284,1.82281,1.82281,62800002.0
2006-06-28 03:30:00,1.82294,1.82298,1.82275,1.82286,83500000.0
2006-06-28 03:31:00,1.8229,1.82297,1.8229,1.82296,71646992.0
2006-06-28 03:32:00,1.82298,1.82298,1.82287,1.82287,23400000.0
2006-06-28 03:33:00,1.82275,1.82286,1.82272,1.82285,83400000.0
2006-06-28 03:34:00,1.8228,1.8228,1.82275,1.82275,44300000.0
2006-06-28 03:35:00,1.82278,1.82278,1.82277,1.82277,33900001.0
2006-06-28 03:36:00,1.82272,1.82277,1.82266,1.8227,48099999.0
2006-06-28 03:37:00,1.82268,1.82271,1.82261,1.82267,20050000.0
2006-06-28 03:38:00,1.82267,1.82275,1.82261,1.82261,61600000.0
2006-06-28 03:39:00,1.82265,1.82272,1.82264,1.82265,74700001.0
2006-06-28 03:40:00,1.82268,1.82269,1.82258,1.82269,47300000.0
2006-06-28 03:41:00,1.8226,1.82268,1.8226,1.82263,41850000.0
2006-06-28 03:42:00,1.8226,1.8227,1.8226,1.82265,43200000.0
2006-06-28 03:43:00,1.82265,1.82265,1.82265,1.82265,4400000.0
2006-06-28 03:44:00,1.82256,1.82256,1.82249,1.82249,8700000.0
2006-06-28 03:45:00,1.82242,1.82249,1.82241,1.82243,27300000.0
2006-06-28 03:46:00,1.82245,1.82252,1.8224,1.8224,19300000.0
2006-06-28 03:47:00,1.8225,1.8225,1.82242,1.8225,76799999.0
2006-06-28 03:48:00,1.82247,1.82262,1.82244,1.82262,42000000.0
2006-06-28 03:49:00,1.82259,1.82259,1.82249,1.82258,41300000.0
2006-06-28 03:50:00,1.82264,1.82264,1.82257,1.82258,91399999.0
2006-06-28 03:51:00,1.8226,1.82268,1.8226,1.82264,87700000.0
2006-06-28 03:52:00,1.8227,1.8227,1.82265,1.8227,30400000.0
2006-06-28 03:53:00,1.82272,1.82288,1.8227,1.82288,93600000.0
2006-06-28 03:54:00,1.82292,1.82292,1.82284,1.82284,43200001.0
2006-06-28 03:55:00,1.82285,1.82293,1.82285,1.82293,19600000.0
2006-06-28 03:56:00,1.82295,1.82295,1.82284,1.82291,123800000.0
2006-06-28 03:57:00,1.82282,1.82288,1.82282,1.82288,19270000.0
2006-06-28 03:58:00,1.8229,1.82296,1.82284,1.82292,78300002.0
2006-06-28 03:59:00,1.82282,1.82291,1.82278,1.82291,79300000.0
2006-06-28 04:00:00,1.82292,1.82293,1.82292,1.82293,9000000.0
2006-06-28 04:01:00,1.82292,1.82292,1.8229,1.8229,27100000.0
2006-06-28 04:02:00,1.82292,1.82292,1.82271,1.82285,66199999.0
2006-06-28 04:03:00,1.82279,1.82284,1.82275,1.8228,56300000.0
2006-06-28 04:04:00,1.82282,1.82284,1.82272,1.82275,57800000.0
2006-06-28 04:05:00,1.82274,1.82281,1.82264,1.82264,25700000.0
2006-06-28 04:06:00,1.82261,1.82281,1.82261,1.8228,59199999.0
2006-06-28 04:07:00,1.82286,1.82294,1.8228,1.8228,63500000.0
2006-06-28 04:08:00,1.82286,1.82286,1.82266,1.8228,78500001.0
2006-06-28 04:09:00,1.8228,1.8228,1.82273,1.82275,39699999.0
2006-06-28 04:10:00,1.82278,1.82279,1.82266,1.82274,72200000.0
2006-06-28 04:11:00,1.82278,1.82282,1.82269,1.82273,59800000.0
2006-06-28 04:12:00,1.8228,1.8228,1.82275,1.82275,34600000.0
2006-06-28 04:13:00,1.8228,1.82282,1.8227,1.8227,60900000.0
2006-06-28 04:14:00,1.82274,1.82274,1.82254,1.82254,62900001.0
2006-06-28 04:15:00,1.82268,1.82272,1.82268,1.82272,33800000.0
2006-06-28 04:16:00,1.82267,1.82275,1.82267,1.82272,63600000.0
2006-06-28 04:17:00,1.82279,1.82282,1.82277,1.82278,28900000.0
2006-06-28 04:18:00,1.82278,1.82282,1.82266,1.82278,146700002.0
2006-06-28 04:19:00,1.82285,1.82285,1.82273,1.82276,54900000.0
2006-06-28 04:20:00,1.82275,1.82286,1.82275,1.82279,31000000.0
2006-06-28 04:21:00,1.82283,1.82285,1.82277,1.82277,104199999.0
2006-06-28 04:22:00,1.82266,1.82277,1.82263,1.82277,61900001.0
2006-06-28 04:23:00,1.8228,1.8228,1.82275,1.82275,19700000.0
2006-06-28 04:24:00,1.82278,1.8229,1.82278,1.82281,47800000.0
2006-06-28 04:25:00,1.8228,1.8228,1.8228,1.8228,4000000.0
2006-06-28 04:26:00,1.82288,1.82292,1.82281,1.82286,100399999.0
2006-06-28 04:27:00,1.8229,1.8229,1.82281,1.82286,23900000.0
2006-06-28 04:28:00,1.82278,1.82292,1.82277,1.82292,78700000.0
2006-06-28 04:29:00,1.823,1.82316,1.8229,1.82316,30300000.0
2006-06-28 04:30:00,1.82311,1.82315,1.82311,1.82313,31299999.0
2006-06-28 04:31:00,1.82315,1.82315,1.82315,1.82315,2400000.0
2006-06-28 04:32:00,1.8231,1.8231,1.8231,1.8231,2800000.0
2006-06-28 04:33:00,1.82315,1.82323,1.82303,1.82303,61299998.0
2006-06-28 04:34:00,1.82313,1.82313,1.82312,1.82312,28100000.0
2006-06-28 04:35:00,1.82307,1.82317,1.82307,1.82311,54100000.0
2006-06-28 04:36:00,1.82305,1.82314,1.82302,1.82314,71100000.0
2006-06-28 04:37:00,1.82317,1.82322,1.82309,1.82318,63300001.0
2006-06-28 04:38:00,1.82321,1.82333,1.82321,1.82333,50300000.0
2006-06-28 04:39:00,1.82332,1.82333,1.82302,1.82302,73700000.0
2006-06-28 04:40:00,1.8234,1.82344,1.8234,1.82344,41800002.0
2006-06-28 04:41:00,1.82348,1.82355,1.82347,1.82352,116900000.0
2006-06-28 04:42:00,1.82343,1.82343,1.82334,1.82334,28900000.0
2006-06-28 04:43:00,1.82332,1.8234,1.82332,1.82336,47946994.0
2006-06-28 04:44:00,1.8233,1.82333,1.82322,1.82322,24800000.0
2006-06-28 04:45:00,1.82325,1.82325,1.8232,1.8232,19300000.0
2006-06-28 04:46:00,1.82332,1.82332,1.82328,1.82328,11500000.0
2006-06-28 04:47:00,1.82328,1.82337,1.82328,1.82337,74600000.0
2006-06-28 04:48:00,1.82343,1.82343,1.82341,1.82341,15300000.0
2006-06-28 04:49:00,1.82334,1.82337,1.82322,1.82337,57000000.0
2006-06-28 04:50:00,1.82338,1.82338,1.82323,1.82332,78500002.0
2006-06-28 04:51:00,1.82333,1.8234,1.82333,1.82333,37200001.0
2006-06-28 04:52:00,1.8234,1.8234,1.8234,1.8234,10400000.0
2006-06-28 04:53:00,1.82343,1.82372,1.82343,1.82372,78799999.0
2006-06-28 04:54:00,1.82373,1.82384,1.82373,1.82373,104200001.0
2006-06-28 04:55:00,1.82352,1.82371,1.82352,1.82371,36599999.0
2006-06-28 04:56:00,1.8237,1.8237,1.8237,1.8237,2400000.0
2006-06-28 04:57:00,1.82373,1.82375,1.82365,1.82375,42400001.0
2006-06-28 04:58:00,1.82359,1.8237,1.82359,1.82362,81700002.0
2006-06-28 04:59:00,1.82356,1.82356,1.82345,1.82345,61949999.0
2006-06-28 05:00:00,1.8234,1.8234,1.82316,1.82321,80000000.0
2006-06-28 05:01:00,1.82324,1.82339,1.82324,1.82327,96500001.0
2006-06-28 05:02:00,1.82326,1.82326,1.82306,1.82306,33499999.0
2006-06-28 05:03:00,1.823,1.82302,1.823,1.82302,18300000.0
2006-06-28 05:04:00,1.82288,1.82288,1.82278,1.82282,96699997.0
2006-06-28 05:05:00,1.82281,1.82284,1.82281,1.82284,9600000.0
2006-06-28 05:06:00,1.82288,1.82298,1.82288,1.82292,81700001.0
2006-06-28 05:07:00,1.82295,1.82302,1.82289,1.82295,77100002.0
2006-06-28 05:08:00,1.82289,1.82289,1.82286,1.82286,17000000.0
2006-06-28 05:09:00,1.82282,1.82285,1.8228,1.8228,14600000.0
2006-06-28 05:10:00,1.82289,1.82289,1.82286,1.82286,18300000.0
2006-06-28 05:11:00,1.82287,1.82287,1.82283,1.82283,17100000.0
2006-06-28 05:12:00,1.82285,1.82285,1.82285,1.82285,2400000.0
2006-06-28 05:13:00,1.82278,1.8228,1.82275,1.82275,54800000.0
2006-06-28 05:14:00,1.82272,1.82278,1.82272,1.82272,76899999.0
2006-06-28 05:15:00,1.82274,1.82278,1.82269,1.82274,81400000.0
2006-06-28 05:16:00,1.82273,1.8228,1.8227,1.82275,28700000.0
2006-06-28 05:17:00,1.82279,1.82279,1.82263,1.82263,49400000.0
2006-06-28 05:18:00,1.82263,1.82273,1.82263,1.82273,40900000.0
2006-06-28 05:19:00,1.8227,1.82278,1.8227,1.82277,57799999.0
2006-06-28 05:20:00,1.82269,1.82274,1.82267,1.82267,25500000.0
2006-06-28 05:21:00,1.82262,1.82264,1.82255,1.82255,73699999.0
2006-06-28 05:22:00,1.82257,1.82257,1.82249,1.82251,63300000.0
2006-06-28 05:23:00,1.82263,1.82264,1.82263,1.82264,20199999.0
2006-06-28 05:24:00,1.82265,1.8227,1.82265,1.8227,43200001.0
2006-06-28 05:25:00,1.8227,1.82275,1.8227,1.82275,45899999.0
2006-06-28 05:26:00,1.8227,1.82275,1.82268,1.82272,61700001.0
2006-06-28 05:27:00,1.82279,1.82279,1.82265,1.82275,52300000.0
2006-06-28 05:28:00,1.82272,1.82272,1.82256,1.82256,105599999.0
2006-06-28 05:29:00,1.8226,1.8226,1.82255,1.8226,31300000.0
2006-06-28 05:30:00,1.8226,1.82269,1.8226,1.82269,82099999.0
2006-06-28 05:31:00,1.82263,1.82263,1.82256,1.82263,43300000.0
2006-06-28 05:32:00,1.82264,1.82268,1.8226,1.82268,84699998.0
2006-06-28 05:33:00,1.82263,1.82263,1.82243,1.82243,31000000.0
2006-06-28 05:34:00,1.82243,1.82253,1.82214,1.82253,144999999.0
2006-06-28 05:35:00,1.82243,1.82253,1.82243,1.82251,43300000.0
2006-06-28 05:36:00,1.82256,1.82261,1.82224,1.82229,78870001.0
2006-06-28 05:37:00,1.82222,1.82235,1.82222,1.8223,44399999.0
2006-06-28 05:38:00,1.82235,1.82235,1.82225,1.82225,43800000.0
2006-06-28 05:39:00,1.82222,1.82252,1.82222,1.82239,68199999.0
2006-06-28 05:40:00,1.82247,1.82248,1.82234,1.82245,64600000.0
2006-06-28 05:41:00,1.82243,1.82245,1.82235,1.82235,72699999.0
2006-06-28 05:42:00,1.82242,1.82247,1.82242,1.82247,5900000.0
2006-06-28 05:43:00,1.82241,1.82243,1.82238,1.82241,42599999.0
2006-06-28 05:44:00,1.82245,1.82245,1.82238,1.82238,33600000.0
2006-06-28 05:45:00,1.8224,1.82244,1.8224,1.82242,49700000.0
2006-06-28 05:46:00,1.8223,1.82235,1.8223,1.82235,40500000.0
2006-06-28 05:47:00,1.82232,1.82235,1.82229,1.82235,46500000.0
2006-06-28 05:48:00,1.82235,1.82235,1.82226,1.8223,49999999.0
2006-06-28 05:49:00,1.82218,1.82225,1.82218,1.82225,30700000.0
2006-06-28 05:50:00,1.82235,1.82238,1.82228,1.82228,37100000.0
2006-06-28 05:51:00,1.82235,1.82244,1.82235,1.82235,50500000.0
2006-06-28 05:52:00,1.82237,1.82252,1.82237,1.82252,70700001.0
2006-06-28 05:53:00,1.82248,1.82251,1.8224,1.82251,59000001.0
2006-06-28 05:54:00,1.82252,1.82253,1.82234,1.82253,60300000.0
2006-06-28 05:55:00,1.82249,1.82253,1.82229,1.82229,36800000.0
2006-06-28 05:56:00,1.82222,1.82231,1.82222,1.82227,47000000.0
2006-06-28 05:57:00,1.82235,1.82235,1.8223,1.82235,22099999.0
2006-06-28 05:58:00,1.82236,1.82239,1.82226,1.8223,50800000.0
2006-06-28 05:59:00,1.82228,1.82238,1.82227,1.82233,52599999.0
2006-06-28 06:00:00,1.82243,1.8225,1.82239,1.82242,53500000.0
2006-06-28 06:01:00,1.8225,1.8225,1.82242,1.82243,32500000.0
2006-06-28 06:02:00,1.82247,1.82248,1.82243,1.82248,19200000.0
2006-06-28 06:03:00,1.82254,1.82254,1.82236,1.82248,93400002.0
2006-06-28 06:04:00,1.8225,1.8225,1.8225,1.8225,300000.0
2006-06-28 06:05:00,1.82245,1.8225,1.82242,1.82245,99199999.0
2006-06-28 06:06:00,1.8224,1.8225,1.8224,1.82245,58500000.0
2006-06-28 06:07:00,1.82245,1.82248,1.82235,1.82244,34900000.0
2006-06-28 06:08:00,1.82245,1.8225,1.82245,1.8225,8700000.0
2006-06-28 06:09:00,1.82245,1.82249,1.82241,1.82242,67300000.0
2006-06-28 06:10:00,1.8224,1.82248,1.82235,1.82248,45399999.0
2006-06-28 06:11:00,1.82249,1.82252,1.82243,1.82249,44899999.0
2006-06-28 06:12:00,1.82253,1.82253,1.82242,1.82245,52699999.0
2006-06-28 06:13:00,1.82248,1.82253,1.82241,1.82253,45300001.0
2006-06-28 06:14:00,1.82248,1.82248,1.82248,1.82248,11600000.0
2006-06-28 06:15:00,1.82256,1.82263,1.82249,1.82263,58500001.0
2006-06-28 06:16:00,1.82257,1.82257,1.82246,1.82246,92799999.0
2006-06-28 06:17:00,1.8225,1.82255,1.82245,1.8225,66900000.0
2006-06-28 06:18:00,1.8225,1.82255,1.8225,1.82255,31300000.0
2006-06-28 06:19:00,1.82248,1.82248,1.82248,1.82248,2800000.0
2006-06-28 06:20:00,1.82247,1.82252,1.82247,1.82252,16600000.0
2006-06-28 06:21:00,1.82252,1.82262,1.82251,1.82251,96300001.0
2006-06-28 06:22:00,1.82247,1.82255,1.82247,1.82255,84000000.0
2006-06-28 06:23:00,1.82258,1.82258,1.82247,1.8225,60800000.0
2006-06-28 06:24:00,1.8225,1.82255,1.82248,1.82252,59000000.0
2006-06-28 06:25:00,1.82263,1.82263,1.82258,1.82263,14700000.0
2006-06-28 06:26:00,1.82278,1.8228,1.8227,1.8227,94799999.0
2006-06-28 06:27:00,1.82259,1.82267,1.82255,1.82267,27200000.0
2006-06-28 06:28:00,1.8226,1.82272,1.8226,1.8227,54400000.0
2006-06-28 06:29:00,1.82265,1.82274,1.82265,1.82274,122999997.0
2006-06-28 06:30:00,1.82263,1.82269,1.82258,1.82269,38800000.0
2006-06-28 06:31:00,1.82261,1.82265,1.82257,1.82265,69300000.0
2006-06-28 06:32:00,1.8226,1.8226,1.82258,1.8226,82199998.0
2006-06-28 06:33:00,1.82262,1.82262,1.82262,1.82262,600000.0
2006-06-28 06:34:00,1.82254,1.82267,1.82254,1.82266,62000000.0
2006-06-28 06:35:00,1.82267,1.82267,1.82263,1.82263,10600000.0
2006-06-28 06:36:00,1.8227,1.82274,1.8227,1.82271,58999999.0
2006-06-28 06:37:00,1.8227,1.8227,1.82255,1.82263,35800000.0
2006-06-28 06:38:00,1.82269,1.82273,1.82258,1.82273,39699999.0
2006-06-28 06:39:00,1.82273,1.82285,1.82267,1.82285,40700000.0
2006-06-28 06:40:00,1.82286,1.82286,1.82273,1.82275,72599999.0
2006-06-28 06:41:00,1.8228,1.82285,1.82273,1.82274,62999999.0
2006-06-28 06:42:00,1.82272,1.82279,1.82258,1.82258,16800000.0
2006-06-28 06:43:00,1.82271,1.82276,1.82263,1.8227,106999997.0
2006-06-28 06:44:00,1.82265,1.82269,1.82256,1.82259,55900001.0
2006-06-28 06:45:00,1.82265,1.8227,1.82255,1.82263,91300000.0
2006-06-28 06:46:00,1.82271,1.82274,1.82262,1.82272,28300000.0
2006-06-28 06:47:00,1.82268,1.82271,1.82263,1.82263,63600000.0
2006-06-28 06:48:00,1.8227,1.8227,1.82257,1.82265,33300000.0
2006-06-28 06:49:00,1.82262,1.82262,1.82258,1.82259,11900000.0
2006-06-28 06:50:00,1.82265,1.82265,1.82265,1.82265,28299999.0
2006-06-28 06:51:00,1.82267,1.82276,1.82262,1.82267,64100000.0
2006-06-28 06:52:00,1.82265,1.8227,1.8224,1.8224,41200000.0
2006-06-28 06:53:00,1.82273,1.82278,1.82268,1.82268,17100000.0
2006-06-28 06:54:00,1.82275,1.82275,1.8227,1.82275,64999999.0
2006-06-28 06:55:00,1.8227,1.8227,1.8227,1.8227,5200000.0
2006-06-28 06:56:00,1.82266,1.82275,1.82266,1.82271,56000000.0
2006-06-28 06:57:00,1.82268,1.82268,1.82263,1.82263,37100001.0
2006-06-28 06:58:00,1.82259,1.82266,1.82259,1.82264,26400001.0
2006-06-28 06:59:00,1.82253,1.82253,1.82234,1.82234,46499999.0
2006-06-28 07:00:00,1.82248,1.82248,1.8223,1.8223,19900000.0
2006-06-28 07:01:00,1.82224,1.82233,1.82219,1.82223,39300000.0
2006-06-28 07:02:00,1.82234,1.82239,1.82234,1.82239,39699998.0
2006-06-28 07:03:00,1.8224,1.82246,1.82238,1.8224,72700000.0
2006-06-28 07:04:00,1.82245,1.82245,1.8224,1.8224,10300000.0
2006-06-28 07:05:00,1.82239,1.82247,1.82237,1.82237,44400000.0
2006-06-28 07:06:00,1.82238,1.82238,1.82232,1.82232,20400000.0
2006-06-28 07:07:00,1.82242,1.82242,1.82235,1.82235,55300001.0
2006-06-28 07:08:00,1.8224,1.8224,1.82232,1.8224,93399998.0
2006-06-28 07:09:00,1.82237,1.82251,1.82234,1.82251,43300000.0
2006-06-28 07:10:00,1.82253,1.82257,1.82253,1.82257,31899999.0
2006-06-28 07:11:00,1.82249,1.82251,1.82249,1.82251,22400000.0
2006-06-28 07:12:00,1.82258,1.82258,1.82255,1.82255,32399999.0
2006-06-28 07:13:00,1.8226,1.8226,1.8225,1.82252,147600001.0
2006-06-28 07:14:00,1.82251,1.82262,1.82248,1.82252,116200000.0
2006-06-28 07:15:00,1.82255,1.82259,1.82242,1.82259,92500000.0
2006-06-28 07:16:00,1.8226,1.8226,1.82255,1.82258,28100000.0
2006-06-28 07:17:00,1.8226,1.82263,1.82253,1.8226,35900000.0
2006-06-28 07:18:00,1.82255,1.82255,1.82255,1.82255,42999998.0
2006-06-28 07:19:00,1.82255,1.82259,1.82249,1.82249,63700000.0
2006-06-28 07:20:00,1.82252,1.82272,1.82252,1.8227,87899999.0
2006-06-28 07:21:00,1.82265,1.82273,1.82265,1.8227,50300000.0
2006-06-28 07:22:00,1.82263,1.8227,1.82263,1.8227,23100000.0
2006-06-28 07:23:00,1.8227,1.8227,1.82265,1.82265,8800000.0
2006-06-28 07:24:00,1.82265,1.8227,1.8226,1.82265,48900002.0
2006-06-28 07:25:00,1.82268,1.82282,1.82265,1.82275,50100000.0
2006-06-28 07:26:00,1.82274,1.82277,1.82262,1.82262,131900004.0
2006-06-28 07:27:00,1.8225,1.8226,1.8225,1.82253,65300000.0
2006-06-28 07:28:00,1.82253,1.82255,1.82253,1.82255,22699999.0
2006-06-28 07:29:00,1.8226,1.8226,1.8226,1.8226,700000.0
2006-06-28 07:30:00,1.82265,1.82271,1.82264,1.82271,83300001.0
2006-06-28 07:31:00,1.82265,1.82268,1.82258,1.82258,34000000.0
2006-06-28 07:32:00,1.82255,1.8226,1.82255,1.82255,32700000.0
2006-06-28 07:33:00,1.8226,1.8226,1.82249,1.82255,71500000.0
2006-06-28 07:34:00,1.8225,1.82254,1.82245,1.82252,72999999.0
2006-06-28 07:35:00,1.82257,1.8226,1.82245,1.8225,95600002.0
2006-06-28 07:36:00,1.82262,1.82268,1.82255,1.82255,58200002.0
2006-06-28 07:37:00,1.82257,1.82257,1.82251,1.82251,64700000.0
2006-06-28 07:38:00,1.82249,1.8226,1.82249,1.82255,89700000.0
2006-06-28 07:39:00,1.8225,1.8225,1.8225,1.8225,9900000.0
2006-06-28 07:40:00,1.82251,1.82259,1.82249,1.82258,38800001.0
2006-06-28 07:41:00,1.82263,1.82263,1.82257,1.82257,9200000.0
2006-06-28 07:42:00,1.82253,1.82267,1.82253,1.82259,54399999.0
2006-06-28 07:43:00,1.82269,1.82269,1.82255,1.82255,64000000.0
2006-06-28 07:44:00,1.82255,1.82266,1.82254,1.82266,17500000.0
2006-06-28 07:45:00,1.82265,1.82267,1.8226,1.8226,35000000.0
2006-06-28 07:46:00,1.82258,1.82262,1.82258,1.8226,42600000.0
2006-06-28 07:47:00,1.82267,1.82292,1.82267,1.82277,110100003.0
2006-06-28 07:48:00,1.82279,1.82279,1.82269,1.82269,10700000.0
2006-06-28 07:49:00,1.8226,1.8226,1.82252,1.82256,55600001.0
2006-06-28 07:50:00,1.82248,1.82263,1.82248,1.82249,33200000.0
2006-06-28 07:51:00,1.82248,1.82251,1.82243,1.82243,55499999.0
2006-06-28 07:52:00,1.82247,1.82252,1.82245,1.8225,96600001.0
2006-06-28 07:53:00,1.82246,1.82266,1.82246,1.82256,46500000.0
2006-06-28 07:54:00,1.82248,1.82248,1.8224,1.82241,36999999.0
2006-06-28 07:55:00,1.8224,1.8224,1.8224,1.8224,4800000.0
2006-06-28 07:56:00,1.8225,1.8225,1.82248,1.82248,5100000.0
2006-06-28 07:57:00,1.82247,1.82249,1.82245,1.82247,51200000.0
2006-06-28 07:58:00,1.82246,1.82276,1.82246,1.82274,41600000.0
2006-06-28 07:59:00,1.82258,1.82258,1.82242,1.82253,50300001.0
2006-06-28 08:00:00,1.82246,1.82253,1.82239,1.82241,60899999.0
2006-06-28 08:01:00,1.82243,1.82243,1.8223,1.82233,80299999.0
2006-06-28 08:02:00,1.82232,1.82232,1.82208,1.8221,56000001.0
2006-06-28 08:03:00,1.82192,1.82201,1.8216,1.8216,45700000.0
2006-06-28 08:04:00,1.8215,1.8216,1.82147,1.82149,63600000.0
2006-06-28 08:05:00,1.8214,1.8214,1.8211,1.8211,98900000.0
2006-06-28 08:06:00,1.82106,1.82117,1.82106,1.82117,10800000.0
2006-06-28 08:07:00,1.82119,1.82159,1.82119,1.82157,69600000.0
2006-06-28 08:08:00,1.82158,1.82162,1.82146,1.82162,69999998.0
2006-06-28 08:09:00,1.82156,1.82156,1.82138,1.82145,43100000.0
2006-06-28 08:10:00,1.82135,1.8214,1.82132,1.8214,115800000.0
2006-06-28 08:11:00,1.82131,1.82133,1.82124,1.82124,38100001.0
2006-06-28 08:12:00,1.82119,1.82119,1.82101,1.82105,99999997.0
2006-06-28 08:13:00,1.82098,1.82098,1.82084,1.82084,19900000.0
2006-06-28 08:14:00,1.82089,1.82099,1.82089,1.82095,37200000.0
2006-06-28 08:15:00,1.82091,1.82091,1.82057,1.82057,64099999.0
2006-06-28 08:16:00,1.82031,1.82038,1.81992,1.81992,98800000.0
2006-06-28 08:17:00,1.82022,1.82091,1.82022,1.82061,20700000.0
2006-06-28 08:18:00,1.82045,1.82057,1.82039,1.82045,55099999.0
2006-06-28 08:19:00,1.82042,1.82068,1.82039,1.82068,69699999.0
2006-06-28 08:20:00,1.82082,1.82085,1.82063,1.82064,81000000.0
2006-06-28 08:21:00,1.8206,1.82065,1.82057,1.82058,42000001.0
2006-06-28 08:22:00,1.82061,1.82061,1.82054,1.82055,40700001.0
2006-06-28 08:23:00,1.82038,1.82045,1.82014,1.82045,32300000.0
2006-06-28 08:24:00,1.82052,1.82066,1.82047,1.82056,91900000.0
2006-06-28 08:25:00,1.82048,1.82055,1.82036,1.82039,54800000.0
2006-06-28 08:26:00,1.82037,1.82051,1.82037,1.82048,68400000.0
2006-06-28 08:27:00,1.8205,1.82058,1.8205,1.8205,29700000.0
2006-06-28 08:28:00,1.82044,1.8206,1.82044,1.82047,52600000.0
2006-06-28 08:29:00,1.82049,1.82057,1.82049,1.82057,17900000.0
2006-06-28 08:30:00,1.82054,1.82054,1.82044,1.82051,20600000.0
2006-06-28 08:31:00,1.82066,1.82092,1.82066,1.82092,69499999.0
2006-06-28 08:32:00,1.82108,1.82108,1.82104,1.82106,75000000.0
2006-06-28 08:33:00,1.82113,1.82117,1.82103,1.82105,74799998.0
2006-06-28 08:34:00,1.82103,1.82115,1.82103,1.82109,65999999.0
2006-06-28 08:35:00,1.82113,1.82122,1.8211,1.82118,33700000.0
2006-06-28 08:36:00,1.82112,1.82112,1.82099,1.8211,30600000.0
2006-06-28 08:37:00,1.82102,1.82116,1.82102,1.82103,126500002.0
2006-06-28 08:38:00,1.82091,1.82098,1.82078,1.8208,89500001.0
2006-06-28 08:39:00,1.82082,1.82091,1.82082,1.82082,41600000.0
2006-06-28 08:40:00,1.82081,1.82096,1.82081,1.82088,129700000.0
2006-06-28 08:41:00,1.82087,1.82087,1.8207,1.8207,81699999.0
2006-06-28 08:42:00,1.82077,1.8209,1.82077,1.8209,113000000.0
2006-06-28 08:43:00,1.82097,1.82103,1.82084,1.82084,88500002.0
2006-06-28 08:44:00,1.8209,1.82101,1.82085,1.82085,84800001.0
2006-06-28 08:45:00,1.82092,1.82121,1.82084,1.82118,78300000.0
2006-06-28 08:46:00,1.82132,1.82167,1.82132,1.82167,64700001.0
2006-06-28 08:47:00,1.82164,1.82164,1.8215,1.8215,69999999.0
2006-06-28 08:48:00,1.82143,1.8215,1.82129,1.8214,106900000.0
2006-06-28 08:49:00,1.82147,1.82147,1.82132,1.82132,73100000.0
2006-06-28 08:50:00,1.8213,1.82137,1.8213,1.82137,60200000.0
2006-06-28 08:51:00,1.82137,1.82148,1.82137,1.82148,19800000.0
2006-06-28 08:52:00,1.82119,1.82119,1.82059,1.82063,27100000.0
2006-06-28 08:53:00,1.8206,1.82063,1.82048,1.82048,59800000.0
2006-06-28 08:54:00,1.8205,1.8205,1.82025,1.82027,74200001.0
2006-06-28 08:55:00,1.82028,1.82032,1.82008,1.82032,80300001.0
2006-06-28 08:56:00,1.8204,1.82045,1.82036,1.82037,43700000.0
2006-06-28 08:57:00,1.82037,1.82052,1.82037,1.82041,74900000.0
2006-06-28 08:58:00,1.82044,1.82046,1.82016,1.82018,45200000.0
2006-06-28 08:59:00,1.82016,1.82022,1.82002,1.82008,32100000.0
2006-06-28 09:00:00,1.82004,1.82004,1.81974,1.81974,39800000.0
2006-06-28 09:01:00,1.81981,1.81992,1.81981,1.81989,85099999.0
2006-06-28 09:02:00,1.81986,1.81986,1.81937,1.81937,58000000.0
2006-06-28 09:03:00,1.8194,1.81968,1.8194,1.81968,42300000.0
2006-06-28 09:04:00,1.81951,1.81962,1.81917,1.81917,88900002.0
2006-06-28 09:05:00,1.81917,1.81934,1.819,1.819,57900000.0
2006-06-28 09:06:00,1.81884,1.81884,1.81841,1.81847,85800000.0
2006-06-28 09:07:00,1.8184,1.8184,1.818,1.818,45500000.0
2006-06-28 09:08:00,1.81784,1.81801,1.81772,1.81793,94899999.0
2006-06-28 09:09:00,1.81789,1.81789,1.81764,1.81764,86899998.0
2006-06-28 09:10:00,1.81774,1.81818,1.81774,1.81818,55100000.0
2006-06-28 09:11:00,1.81827,1.81835,1.81823,1.81825,86400000.0
2006-06-28 09:12:00,1.81833,1.81849,1.81819,1.81849,55900000.0
2006-06-28 09:13:00,1.8184,1.8184,1.81827,1.81832,17600000.0
2006-06-28 09:14:00,1.8183,1.81848,1.81814,1.81834,57500001.0
2006-06-28 09:15:00,1.81834,1.81851,1.81834,1.81851,32499999.0
2006-06-28 09:16:00,1.81854,1.81875,1.81854,1.81863,34300000.0
2006-06-28 09:17:00,1.81866,1.81866,1.81802,1.81809,103099999.0
2006-06-28 09:18:00,1.8177,1.8177,1.81682,1.817,57100000.0
2006-06-28 09:19:00,1.81709,1.81715,1.81701,1.81713,49600000.0
2006-06-28 09:20:00,1.81712,1.81712,1.81682,1.81707,55600002.0
2006-06-28 09:21:00,1.81722,1.81753,1.81722,1.81753,51000001.0
2006-06-28 09:22:00,1.81759,1.81766,1.81757,1.81757,129400001.0
2006-06-28 09:23:00,1.81763,1.81767,1.81754,1.81759,64799998.0
2006-06-28 09:24:00,1.81756,1.81765,1.81748,1.81765,46300000.0
2006-06-28 09:25:00,1.81756,1.81758,1.81738,1.81745,61799999.0
2006-06-28 09:26:00,1.8175,1.81752,1.81734,1.81734,47400000.0
2006-06-28 09:27:00,1.81726,1.81726,1.81694,1.81708,34900000.0
2006-06-28 09:28:00,1.81715,1.81724,1.81707,1.81708,68800000.0
2006-06-28 09:29:00,1.81705,1.81715,1.8169,1.81715,77200000.0
2006-06-28 09:30:00,1.81716,1.81735,1.81709,1.81727,76099999.0
2006-06-28 09:31:00,1.81734,1.81741,1.81715,1.81715,98700001.0
2006-06-28 09:32:00,1.81685,1.81703,1.81666,1.81693,140600000.0
2006-06-28 09:33:00,1.81695,1.81703,1.81695,1.81702,31300001.0
2006-06-28 09:34:00,1.81707,1.81715,1.81701,1.81706,82400000.0
2006-06-28 09:35:00,1.81701,1.81707,1.81686,1.8169,30500000.0
2006-06-28 09:36:00,1.81679,1.81743,1.81679,1.81743,62500001.0
2006-06-28 09:37:00,1.81744,1.81752,1.81704,1.81704,46300000.0
2006-06-28 09:38:00,1.81688,1.81698,1.81664,1.81698,50950001.0
2006-06-28 09:39:00,1.81691,1.81734,1.81691,1.81726,45500000.0
2006-06-28 09:40:00,1.81722,1.81747,1.81713,1.81743,78100000.0
2006-06-28 09:41:00,1.81709,1.81728,1.81709,1.81728,59700000.0
2006-06-28 09:42:00,1.8174,1.81744,1.81714,1.81738,90600001.0
2006-06-28 09:43:00,1.81737,1.8179,1.81736,1.81783,67400000.0
2006-06-28 09:44:00,1.81787,1.81792,1.81785,1.8179,127300001.0
2006-06-28 09:45:00,1.81788,1.81796,1.81773,1.81773,67099999.0
2006-06-28 09:46:00,1.8178,1.8178,1.81759,1.81763,78100000.0
2006-06-28 09:47:00,1.81754,1.81754,1.81745,1.81749,72100002.0
2006-06-28 09:48:00,1.81748,1.81779,1.8174,1.81779,54300000.0
2006-06-28 09:49:00,1.8177,1.8177,1.81741,1.81746,44400000.0
2006-06-28 09:50:00,1.81746,1.81747,1.8173,1.81733,43600000.0
2006-06-28 09:51:00,1.81743,1.81748,1.81739,1.81748,81199998.0
2006-06-28 09:52:00,1.81746,1.81751,1.81741,1.81748,48600000.0
2006-06-28 09:53:00,1.81744,1.81758,1.81744,1.81752,60500001.0
2006-06-28 09:54:00,1.81745,1.81757,1.8174,1.81755,112800001.0
2006-06-28 09:55:00,1.81757,1.81767,1.81743,1.81746,48399999.0
2006-06-28 09:56:00,1.81742,1.81752,1.81739,1.81752,36300000.0
2006-06-28 09:57:00,1.81754,1.81754,1.81746,1.81752,87400003.0
2006-06-28 09:58:00,1.81751,1.81756,1.81741,1.81745,77000000.0
2006-06-28 09:59:00,1.81753,1.81788,1.81753,1.81788,99800001.0
2006-06-28 10:00:00,1.81799,1.81838,1.81799,1.81827,25100001.0
2006-06-28 10:01:00,1.8184,1.81851,1.81835,1.81851,85500001.0
2006-06-28 10:02:00,1.81851,1.81868,1.81842,1.81855,100999998.0
2006-06-28 10:03:00,1.81839,1.81841,1.81813,1.81813,38499999.0
2006-06-28 10:04:00,1.81783,1.81783,1.81753,1.81775,65999999.0
2006-06-28 10:05:00,1.81785,1.81786,1.81762,1.81768,31800000.0
2006-06-28 10:06:00,1.81761,1.81761,1.81736,1.81736,22100000.0
2006-06-28 10:07:00,1.81746,1.81753,1.81736,1.81751,23700000.0
2006-06-28 10:08:00,1.81751,1.81752,1.81743,1.81752,41400001.0
2006-06-28 10:09:00,1.81762,1.81767,1.8176,1.8176,21500000.0
2006-06-28 10:10:00,1.81762,1.81784,1.81762,1.81784,107500001.0
2006-06-28 10:11:00,1.81784,1.81808,1.81784,1.81797,72799999.0
2006-06-28 10:12:00,1.81799,1.81813,1.81798,1.81813,121199999.0
2006-06-28 10:13:00,1.81814,1.81818,1.81811,1.81811,50600000.0
2006-06-28 10:14:00,1.81805,1.81818,1.81805,1.81817,71200000.0
2006-06-28 10:15:00,1.81817,1.81829,1.81813,1.81821,68100001.0
2006-06-28 10:16:00,1.81808,1.81808,1.81789,1.81789,46900000.0
2006-06-28 10:17:00,1.81788,1.81795,1.81787,1.81795,94300001.0
2006-06-28 10:18:00,1.8179,1.81795,1.81789,1.81795,76400001.0
2006-06-28 10:19:00,1.81788,1.81798,1.81787,1.81798,29500000.0
2006-06-28 10:20:00,1.81793,1.81798,1.81791,1.81791,94750000.0
2006-06-28 10:21:00,1.81785,1.81785,1.81761,1.81761,107499999.0
2006-06-28 10:22:00,1.81761,1.81761,1.8173,1.8173,25300000.0
2006-06-28 10:23:00,1.81722,1.81751,1.81722,1.81744,93870001.0
2006-06-28 10:24:00,1.81749,1.8176,1.81749,1.81758,35200000.0
2006-06-28 10:25:00,1.81755,1.81759,1.81742,1.81757,94699998.0
2006-06-28 10:26:00,1.8177,1.81785,1.8177,1.81782,23500000.0
2006-06-28 10:27:00,1.81781,1.81783,1.81714,1.81714,55000000.0
2006-06-28 10:28:00,1.8171,1.8171,1.81685,1.81692,45900000.0
2006-06-28 10:29:00,1.81669,1.81683,1.81647,1.81676,86000000.0
2006-06-28 10:30:00,1.81688,1.81711,1.81688,1.81709,19800000.0
2006-06-28 10:31:00,1.81705,1.81712,1.81695,1.81712,75100001.0
2006-06-28 10:32:00,1.81712,1.81723,1.81711,1.81719,18400000.0
2006-06-28 10:33:00,1.8172,1.81726,1.81707,1.81725,65399999.0
2006-06-28 10:34:00,1.81718,1.81718,1.81704,1.81713,22100000.0
2006-06-28 10:35:00,1.81718,1.81718,1.81687,1.81687,61900001.0
2006-06-28 10:36:00,1.8167,1.81674,1.81634,1.81635,56700000.0
2006-06-28 10:37:00,1.81627,1.81632,1.81609,1.81631,67299999.0
2006-06-28 10:38:00,1.81636,1.81636,1.81593,1.81606,79400000.0
2006-06-28 10:39:00,1.8162,1.81651,1.8162,1.81626,75100001.0
2006-06-28 10:40:00,1.81626,1.81626,1.81596,1.816,69999999.0
2006-06-28 10:41:00,1.81594,1.81605,1.81588,1.81588,25300000.0
2006-06-28 10:42:00,1.81598,1.81619,1.81598,1.81607,40200000.0
2006-06-28 10:43:00,1.81607,1.81623,1.81602,1.81623,59100001.0
2006-06-28 10:44:00,1.81623,1.81625,1.81616,1.81623,48300001.0
2006-06-28 10:45:00,1.81617,1.81628,1.81617,1.81626,72700000.0
2006-06-28 10:46:00,1.81634,1.81687,1.81634,1.81681,38700001.0
2006-06-28 10:47:00,1.81701,1.81747,1.81701,1.81744,48100000.0
2006-06-28 10:48:00,1.81728,1.81758,1.81728,1.81757,44899999.0
2006-06-28 10:49:00,1.81756,1.81776,1.81753,1.81773,40700000.0
2006-06-28 10:50:00,1.81772,1.81777,1.81732,1.81759,144200001.0
2006-06-28 10:51:00,1.8177,1.81776,1.81767,1.81767,76000002.0
2006-06-28 10:52:00,1.81777,1.81778,1.81768,1.81778,47900000.0
2006-06-28 10:53:00,1.81777,1.81798,1.81775,1.81798,35800000.0
2006-06-28 10:54:00,1.81804,1.81865,1.81798,1.81865,28300000.0
2006-06-28 10:55:00,1.8189,1.81913,1.81883,1.8189,47600000.0
2006-06-28 10:56:00,1.81873,1.81887,1.8184,1.81844,110300001.0
2006-06-28 10:57:00,1.8183,1.81835,1.81821,1.81835,46800000.0
2006-06-28 10:58:00,1.81843,1.81843,1.81829,1.81842,89499999.0
2006-06-28 10:59:00,1.81852,1.81858,1.81852,1.81856,96899999.0
2006-06-28 11:00:00,1.81861,1.81872,1.81861,1.81867,64500000.0
2006-06-28 11:01:00,1.81873,1.81885,1.81873,1.81877,97000000.0
2006-06-28 11:02:00,1.81876,1.81883,1.81874,1.81874,31200000.0
2006-06-28 11:03:00,1.81875,1.8188,1.81862,1.8188,21300000.0
2006-06-28 11:04:00,1.81879,1.81879,1.81843,1.81843,28300000.0
2006-06-28 11:05:00,1.81839,1.81862,1.81837,1.81846,84299999.0
2006-06-28 11:06:00,1.81852,1.81852,1.81819,1.81819,75299999.0
2006-06-28 11:07:00,1.81825,1.81839,1.81825,1.8183,70700000.0
2006-06-28 11:08:00,1.8183,1.8183,1.81812,1.81819,47900000.0
2006-06-28 11:09:00,1.81823,1.81843,1.81823,1.81837,92000001.0
2006-06-28 11:10:00,1.81837,1.81841,1.81835,1.81841,72700000.0
2006-06-28 11:11:00,1.81841,1.81841,1.81833,1.81834,86400001.0
2006-06-28 11:12:00,1.81833,1.81833,1.81816,1.81816,46200001.0
2006-06-28 11:13:00,1.81828,1.8185,1.81828,1.8185,45600000.0
2006-06-28 11:14:00,1.81842,1.81842,1.81831,1.81838,57900001.0
2006-06-28 11:15:00,1.81846,1.81856,1.81835,1.81856,38900000.0
2006-06-28 11:16:00,1.81853,1.8188,1.81846,1.81871,20200000.0
2006-06-28 11:17:00,1.81862,1.81865,1.81845,1.81846,56800000.0
2006-06-28 11:18:00,1.81841,1.81864,1.81841,1.81864,80100000.0
2006-06-28 11:19:00,1.81862,1.8187,1.81843,1.81843,48000000.0
2006-06-28 11:20:00,1.81848,1.81852,1.81842,1.81842,43900001.0
2006-06-28 11:21:00,1.81843,1.81849,1.81834,1.81849,37700001.0
2006-06-28 11:22:00,1.81859,1.81894,1.81859,1.81884,111900003.0
2006-06-28 11:23:00,1.81892,1.81897,1.81868,1.81868,51300000.0
2006-06-28 11:24:00,1.81864,1.81864,1.81848,1.81854,80399999.0
2006-06-28 11:25:00,1.81843,1.81852,1.81831,1.81833,50700000.0
2006-06-28 11:26:00,1.81818,1.81835,1.81808,1.81814,77699999.0
2006-06-28 11:27:00,1.81801,1.81801,1.81773,1.81776,89500000.0
2006-06-28 11:28:00,1.81788,1.81802,1.81787,1.81799,110400001.0
2006-06-28 11:29:00,1.81801,1.8182,1.81791,1.81791,71100000.0
2006-06-28 11:30:00,1.81784,1.81799,1.81784,1.81799,130999999.0
2006-06-28 11:31:00,1.81798,1.81807,1.81784,1.81803,92699999.0
2006-06-28 11:32:00,1.81805,1.81819,1.81803,1.81819,67600000.0
2006-06-28 11:33:00,1.81808,1.81817,1.818,1.81817,39900000.0
2006-06-28 11:34:00,1.81823,1.8183,1.81814,1.8182,83500001.0
2006-06-28 11:35:00,1.81817,1.81817,1.81807,1.81808,99799999.0
2006-06-28 11:36:00,1.81799,1.81811,1.81797,1.81801,87600000.0
2006-06-28 11:37:00,1.81797,1.818,1.8179,1.81792,125200001.0
2006-06-28 11:38:00,1.81796,1.81796,1.81789,1.81794,23700000.0
2006-06-28 11:39:00,1.81795,1.818,1.81795,1.81795,44400000.0
2006-06-28 11:40:00,1.81789,1.81806,1.81789,1.81802,46100000.0
2006-06-28 11:41:00,1.81807,1.81812,1.81805,1.81805,54600000.0
2006-06-28 11:42:00,1.8181,1.81819,1.81804,1.81815,78000001.0
2006-06-28 11:43:00,1.81814,1.81819,1.81804,1.81805,37000000.0
2006-06-28 11:44:00,1.81813,1.81816,1.81807,1.81813,26700000.0
2006-06-28 11:45:00,1.81816,1.81829,1.81816,1.81825,54100000.0
2006-06-28 11:46:00,1.81832,1.81837,1.81828,1.8183,161400003.0
2006-06-28 11:47:00,1.81839,1.81848,1.81838,1.81847,83700000.0
2006-06-28 11:48:00,1.81852,1.81867,1.81852,1.81867,79150000.0
2006-06-28 11:49:00,1.81856,1.81872,1.81854,1.81862,34700000.0
2006-06-28 11:50:00,1.81858,1.8186,1.81851,1.8186,65600001.0
2006-06-28 11:51:00,1.81858,1.81858,1.81839,1.81842,19000000.0
2006-06-28 11:52:00,1.81831,1.81837,1.81818,1.81837,69400002.0
2006-06-28 11:53:00,1.8184,1.81862,1.8184,1.8186,54500000.0
2006-06-28 11:54:00,1.81857,1.81872,1.81851,1.81863,57899999.0
2006-06-28 11:55:00,1.81885,1.81934,1.81885,1.81934,78899998.0
2006-06-28 11:56:00,1.81928,1.81928,1.81916,1.81923,42600001.0
2006-06-28 11:57:00,1.81919,1.81921,1.8191,1.81917,44900001.0
2006-06-28 11:58:00,1.8191,1.81917,1.81896,1.81907,94299998.0
2006-06-28 11:59:00,1.81907,1.81926,1.81907,1.81926,110200000.0
2006-06-28 12:00:00,1.81892,1.81903,1.8187,1.819,67900000.0
2006-06-28 12:01:00,1.81902,1.81909,1.81901,1.81903,83000000.0
2006-06-28 12:02:00,1.81931,1.81999,1.81931,1.81999,53900000.0
2006-06-28 12:03:00,1.82013,1.82013,1.81968,1.81968,48900000.0
2006-06-28 12:04:00,1.81964,1.81986,1.81964,1.81981,68600000.0
2006-06-28 12:05:00,1.8199,1.81996,1.81979,1.81995,87800001.0
2006-06-28 12:06:00,1.81992,1.82034,1.81992,1.82034,69100000.0
2006-06-28 12:07:00,1.82056,1.82082,1.82056,1.82082,47800000.0
2006-06-28 12:08:00,1.82083,1.82107,1.82083,1.82104,78300000.0
2006-06-28 12:09:00,1.82099,1.82104,1.82087,1.82103,107599997.0
2006-06-28 12:10:00,1.82098,1.82098,1.82084,1.82092,24300000.0
2006-06-28 12:11:00,1.82094,1.82103,1.82085,1.82088,74799999.0
2006-06-28 12:12:00,1.82093,1.821,1.82084,1.8209,52200001.0
2006-06-28 12:13:00,1.82078,1.8208,1.82054,1.8208,106499998.0
2006-06-28 12:14:00,1.82091,1.82149,1.82091,1.82149,38400000.0
2006-06-28 12:15:00,1.8216,1.82178,1.82155,1.82178,30300000.0
2006-06-28 12:16:00,1.82198,1.82203,1.82132,1.82137,106799999.0
2006-06-28 12:17:00,1.82138,1.82141,1.82125,1.82136,44500000.0
2006-06-28 12:18:00,1.8216,1.82185,1.8216,1.82165,47700000.0
2006-06-28 12:19:00,1.82169,1.82178,1.82148,1.82148,48800001.0
2006-06-28 12:20:00,1.82155,1.82155,1.82146,1.82149,63000000.0
2006-06-28 12:21:00,1.82142,1.82152,1.82135,1.82138,119200000.0
2006-06-28 12:22:00,1.82114,1.82114,1.82085,1.8209,49900001.0
2006-06-28 12:23:00,1.82084,1.82084,1.82074,1.82075,64000000.0
2006-06-28 12:24:00,1.8207,1.8207,1.8205,1.8205,64399999.0
2006-06-28 12:25:00,1.82052,1.82058,1.82044,1.82048,45500000.0
2006-06-28 12:26:00,1.82053,1.82057,1.82044,1.82057,50600000.0
2006-06-28 12:27:00,1.82061,1.82074,1.82061,1.82074,15600000.0
2006-06-28 12:28:00,1.82089,1.8209,1.82078,1.82088,59800001.0
2006-06-28 12:29:00,1.82092,1.82108,1.82087,1.82108,65000000.0
2006-06-28 12:30:00,1.8211,1.82126,1.8211,1.82123,98400001.0
2006-06-28 12:31:00,1.82124,1.82124,1.82116,1.82118,92500001.0
2006-06-28 12:32:00,1.82118,1.82126,1.82117,1.82117,54700000.0
2006-06-28 12:33:00,1.82122,1.82133,1.82117,1.82133,33900000.0
2006-06-28 12:34:00,1.82124,1.82124,1.82106,1.82106,17700000.0
2006-06-28 12:35:00,1.821,1.82105,1.821,1.82105,82000002.0
2006-06-28 12:36:00,1.82106,1.82109,1.82097,1.82109,84100001.0
2006-06-28 12:37:00,1.82103,1.8213,1.82103,1.8213,31700000.0
2006-06-28 12:38:00,1.82135,1.82145,1.82127,1.82132,52500001.0
2006-06-28 12:39:00,1.82124,1.82149,1.82124,1.82127,45100000.0
2006-06-28 12:40:00,1.82121,1.8213,1.82118,1.82123,64900001.0
2006-06-28 12:41:00,1.82117,1.82129,1.82107,1.82115,36500000.0
2006-06-28 12:42:00,1.82113,1.82124,1.82112,1.82122,31600000.0
2006-06-28 12:43:00,1.82121,1.82121,1.82101,1.82115,138799997.0
2006-06-28 12:44:00,1.82113,1.82121,1.8211,1.82111,63799999.0
2006-06-28 12:45:00,1.82112,1.8212,1.821,1.82118,69100000.0
2006-06-28 12:46:00,1.82118,1.82118,1.82108,1.82109,41200002.0
2006-06-28 12:47:00,1.82099,1.82103,1.82084,1.82103,75800000.0
2006-06-28 12:48:00,1.82113,1.82132,1.82107,1.82127,113199998.0
2006-06-28 12:49:00,1.82132,1.82141,1.82132,1.82135,51799999.0
2006-06-28 12:50:00,1.82139,1.8215,1.82139,1.8215,74900000.0
2006-06-28 12:51:00,1.82139,1.82179,1.82138,1.82179,79599998.0
2006-06-28 12:52:00,1.82178,1.82198,1.82169,1.82169,84300001.0
2006-06-28 12:53:00,1.82158,1.82158,1.82128,1.82132,41900001.0
2006-06-28 12:54:00,1.82136,1.82146,1.82124,1.82135,69400001.0
2006-06-28 12:55:00,1.82136,1.82143,1.82113,1.82119,92299998.0
2006-06-28 12:56:00,1.82098,1.82098,1.82063,1.82071,46100000.0
2006-06-28 12:57:00,1.82064,1.82064,1.82053,1.8206,36500000.0
2006-06-28 12:58:00,1.82059,1.82066,1.82056,1.82066,70899999.0
2006-06-28 12:59:00,1.82054,1.82096,1.82054,1.82096,7300000.0
2006-06-28 13:00:00,1.82122,1.82122,1.82096,1.82099,115900000.0
2006-06-28 13:01:00,1.82087,1.821,1.82087,1.8209,69399999.0
2006-06-28 13:02:00,1.82076,1.82078,1.82068,1.82068,113599999.0
2006-06-28 13:03:00,1.82074,1.82081,1.82074,1.82074,63500000.0
2006-06-28 13:04:00,1.82073,1.82087,1.82073,1.82087,56799999.0
2006-06-28 13:05:00,1.82077,1.82077,1.8206,1.82067,76900001.0
2006-06-28 13:06:00,1.82072,1.82078,1.82062,1.8207,25900000.0
2006-06-28 13:07:00,1.82077,1.82079,1.82063,1.82063,123899999.0
2006-06-28 13:08:00,1.82068,1.82078,1.82068,1.82078,75800000.0
2006-06-28 13:09:00,1.82073,1.82093,1.82073,1.82089,68700001.0
2006-06-28 13:10:00,1.82087,1.82087,1.82083,1.82087,71399999.0
2006-06-28 13:11:00,1.8209,1.82095,1.82088,1.82092,22800000.0
2006-06-28 13:12:00,1.8209,1.8209,1.82078,1.8209,54999999.0
2006-06-28 13:13:00,1.82072,1.82086,1.82072,1.82085,37700000.0
2006-06-28 13:14:00,1.82096,1.82115,1.82095,1.8211,79099999.0
2006-06-28 13:15:00,1.8212,1.82129,1.8212,1.82125,53500000.0
2006-06-28 13:16:00,1.82125,1.82125,1.82122,1.82125,43299999.0
2006-06-28 13:17:00,1.82134,1.82151,1.82123,1.82151,55800001.0
2006-06-28 13:18:00,1.82151,1.82151,1.82132,1.82132,58500000.0
2006-06-28 13:19:00,1.8214,1.82155,1.8214,1.82155,63499999.0
2006-06-28 13:20:00,1.82166,1.82186,1.82166,1.82177,23400000.0
2006-06-28 13:21:00,1.82177,1.82177,1.82165,1.82165,70900001.0
2006-06-28 13:22:00,1.82172,1.82174,1.82137,1.82137,22700000.0
2006-06-28 13:23:00,1.82131,1.82136,1.82103,1.82103,50000002.0
2006-06-28 13:24:00,1.82082,1.82092,1.82076,1.82087,82800000.0
2006-06-28 13:25:00,1.82085,1.82096,1.82066,1.82066,112700000.0
2006-06-28 13:26:00,1.82071,1.82094,1.82071,1.82085,81200003.0
2006-06-28 13:27:00,1.8209,1.82099,1.82085,1.82098,76100001.0
2006-06-28 13:28:00,1.821,1.82116,1.821,1.82104,53700000.0
2006-06-28 13:29:00,1.82105,1.82114,1.82103,1.8211,97700000.0
2006-06-28 13:30:00,1.82111,1.82122,1.82111,1.82112,39800000.0
2006-06-28 13:31:00,1.82117,1.82117,1.82107,1.8211,61500000.0
2006-06-28 13:32:00,1.82119,1.82127,1.82116,1.82122,35200000.0
2006-06-28 13:33:00,1.82126,1.82129,1.82123,1.82125,20100000.0
2006-06-28 13:34:00,1.82126,1.82142,1.82125,1.8213,33300000.0
2006-06-28 13:35:00,1.8213,1.8213,1.8213,1.8213,14800000.0
2006-06-28 13:36:00,1.82134,1.82145,1.82133,1.82137,103700001.0
2006-06-28 13:37:00,1.82128,1.82128,1.82103,1.82103,18200000.0
2006-06-28 13:38:00,1.8211,1.82114,1.82105,1.82107,77800000.0
2006-06-28 13:39:00,1.82113,1.82122,1.82109,1.82111,65000002.0
2006-06-28 13:40:00,1.82116,1.82116,1.82109,1.82113,145099999.0
2006-06-28 13:41:00,1.82115,1.82115,1.82105,1.82105,63900001.0
2006-06-28 13:42:00,1.82104,1.82121,1.82103,1.82121,44800001.0
2006-06-28 13:43:00,1.82123,1.82123,1.82122,1.82122,800000.0
2006-06-28 13:44:00,1.82114,1.82123,1.82109,1.8212,52900000.0
2006-06-28 13:45:00,1.82115,1.82122,1.82115,1.82119,35799999.0
2006-06-28 13:46:00,1.82117,1.82128,1.82117,1.82128,36700001.0
2006-06-28 13:47:00,1.8213,1.82134,1.82118,1.82118,99300001.0
2006-06-28 13:48:00,1.82131,1.82138,1.82127,1.82138,108200000.0
2006-06-28 13:49:00,1.82138,1.82138,1.82119,1.82132,67000000.0
2006-06-28 13:50:00,1.8212,1.8213,1.82116,1.82125,90500001.0
2006-06-28 13:51:00,1.82128,1.82136,1.82124,1.82124,34500000.0
2006-06-28 13:52:00,1.82127,1.82127,1.8211,1.82123,74900001.0
2006-06-28 13:53:00,1.82119,1.82129,1.82112,1.82123,51700000.0
2006-06-28 13:54:00,1.82122,1.82122,1.82109,1.82113,59199999.0
2006-06-28 13:55:00,1.82109,1.82114,1.82098,1.82099,70500000.0
2006-06-28 13:56:00,1.82098,1.8211,1.82093,1.82095,34400000.0
2006-06-28 13:57:00,1.82078,1.82078,1.82062,1.8207,32300000.0
2006-06-28 13:58:00,1.82071,1.82085,1.82071,1.82071,48199999.0
2006-06-28 13:59:00,1.82072,1.82079,1.82064,1.82066,103599999.0
2006-06-28 14:00:00,1.82064,1.82075,1.82063,1.82064,50400001.0
2006-06-28 14:01:00,1.8207,1.8207,1.82058,1.82063,35600000.0
2006-06-28 14:02:00,1.82062,1.82062,1.82035,1.82035,51600000.0
2006-06-28 14:03:00,1.82045,1.82055,1.82045,1.8205,31599999.0
2006-06-28 14:04:00,1.82049,1.82062,1.82048,1.82062,55800000.0
2006-06-28 14:05:00,1.82059,1.82064,1.82058,1.82064,32000000.0
2006-06-28 14:06:00,1.82055,1.82055,1.82045,1.82047,62399999.0
2006-06-28 14:07:00,1.82047,1.82052,1.82043,1.82043,52800000.0
2006-06-28 14:08:00,1.82045,1.82047,1.82023,1.82047,47199999.0
2006-06-28 14:09:00,1.82048,1.82048,1.82047,1.82047,19100000.0
2006-06-28 14:10:00,1.82059,1.82066,1.82046,1.82066,45400001.0
2006-06-28 14:11:00,1.82064,1.82075,1.82064,1.82069,57700000.0
2006-06-28 14:12:00,1.82074,1.82077,1.82065,1.82067,80500000.0
2006-06-28 14:13:00,1.82062,1.82062,1.82036,1.82036,81600000.0
2006-06-28 14:14:00,1.82027,1.82045,1.82027,1.82043,62700000.0
2006-06-28 14:15:00,1.82041,1.82053,1.82037,1.82053,57700001.0
2006-06-28 14:16:00,1.82057,1.82079,1.82051,1.82057,125600002.0
2006-06-28 14:17:00,1.82066,1.82066,1.82045,1.82045,80400000.0
2006-06-28 14:18:00,1.82057,1.82077,1.82057,1.82065,47099999.0
2006-06-28 14:19:00,1.82074,1.82085,1.82074,1.82081,29500000.0
2006-06-28 14:20:00,1.82076,1.82093,1.82076,1.82088,70600000.0
2006-06-28 14:21:00,1.82075,1.82081,1.82067,1.82081,47800000.0
2006-06-28 14:22:00,1.82081,1.82089,1.82074,1.82078,62500001.0
2006-06-28 14:23:00,1.82083,1.82087,1.82072,1.82072,46600000.0
2006-06-28 14:24:00,1.82081,1.82087,1.82071,1.82073,63400000.0
2006-06-28 14:25:00,1.82071,1.82083,1.82068,1.82068,46499999.0
2006-06-28 14:26:00,1.82077,1.82077,1.8205,1.82055,50499999.0
2006-06-28 14:27:00,1.82056,1.82066,1.82055,1.82055,107300000.0
2006-06-28 14:28:00,1.82008,1.82008,1.81938,1.8195,29900000.0
2006-06-28 14:29:00,1.81962,1.81971,1.81955,1.81955,49800000.0
2006-06-28 14:30:00,1.81957,1.8196,1.81913,1.81918,102500002.0
2006-06-28 14:31:00,1.81931,1.81952,1.81931,1.81944,63500000.0
2006-06-28 14:32:00,1.81948,1.81955,1.81942,1.81952,71000000.0
2006-06-28 14:33:00,1.8195,1.8197,1.8195,1.81962,60899999.0
2006-06-28 14:34:00,1.81954,1.81969,1.81953,1.81966,19600000.0
2006-06-28 14:35:00,1.81964,1.81993,1.81964,1.81993,42650000.0
2006-06-28 14:36:00,1.82001,1.82016,1.81992,1.81998,70700000.0
2006-06-28 14:37:00,1.81996,1.81996,1.81969,1.81981,104300001.0
2006-06-28 14:38:00,1.81982,1.81988,1.81969,1.81982,84599999.0
2006-06-28 14:39:00,1.81999,1.82009,1.81989,1.81989,77800000.0
2006-06-28 14:40:00,1.81982,1.81989,1.81975,1.81985,58800000.0
2006-06-28 14:41:00,1.81988,1.81997,1.81984,1.81984,70200000.0
2006-06-28 14:42:00,1.81985,1.8199,1.81983,1.81983,57399999.0
2006-06-28 14:43:00,1.81979,1.81979,1.81965,1.81967,17500000.0
2006-06-28 14:44:00,1.81973,1.81976,1.81967,1.81976,13500000.0
2006-06-28 14:45:00,1.81981,1.82009,1.81981,1.82009,108200000.0
2006-06-28 14:46:00,1.82006,1.82006,1.81978,1.81978,63600002.0
2006-06-28 14:47:00,1.81971,1.81975,1.81963,1.81965,72500000.0
2006-06-28 14:48:00,1.81969,1.81973,1.81964,1.81964,51000000.0
2006-06-28 14:49:00,1.81975,1.81993,1.81975,1.8198,72300000.0
2006-06-28 14:50:00,1.81986,1.81986,1.81971,1.81978,60700000.0
2006-06-28 14:51:00,1.81977,1.81981,1.81966,1.81981,47400000.0
2006-06-28 14:52:00,1.81978,1.81982,1.81976,1.81981,74899999.0
2006-06-28 14:53:00,1.81967,1.81967,1.81928,1.81938,54100001.0
2006-06-28 14:54:00,1.81934,1.81934,1.81907,1.81907,115300000.0
2006-06-28 14:55:00,1.8189,1.81897,1.81873,1.81876,25200000.0
2006-06-28 14:56:00,1.81853,1.81853,1.81801,1.81834,79600000.0
2006-06-28 14:57:00,1.81843,1.81846,1.8179,1.81793,107999998.0
2006-06-28 14:58:00,1.8181,1.81834,1.8181,1.81824,37199999.0
2006-06-28 14:59:00,1.81813,1.81869,1.81812,1.81863,62200000.0
2006-06-28 15:00:00,1.81867,1.81881,1.8185,1.81863,39700000.0
2006-06-28 15:01:00,1.81858,1.81876,1.81858,1.81863,64099999.0
2006-06-28 15:02:00,1.81858,1.81879,1.81855,1.81864,36100000.0
2006-06-28 15:03:00,1.8186,1.81885,1.81851,1.81885,37999999.0
2006-06-28 15:04:00,1.81883,1.81894,1.81874,1.81876,45400000.0
2006-06-28 15:05:00,1.81843,1.81856,1.8183,1.81836,61099999.0
2006-06-28 15:06:00,1.81818,1.81826,1.81818,1.81822,60499999.0
2006-06-28 15:07:00,1.81821,1.81821,1.81806,1.81818,43900000.0
2006-06-28 15:08:00,1.81809,1.81817,1.81802,1.81808,81000000.0
2006-06-28 15:09:00,1.81805,1.81811,1.81798,1.81809,69700000.0
2006-06-28 15:10:00,1.81816,1.81832,1.81816,1.81832,26400000.0
2006-06-28 15:11:00,1.81834,1.81864,1.81831,1.8185,101500000.0
2006-06-28 15:12:00,1.8186,1.81885,1.8186,1.81878,35700000.0
2006-06-28 15:13:00,1.81884,1.81892,1.81875,1.81892,33800000.0
2006-06-28 15:14:00,1.81889,1.81889,1.8187,1.81878,66400001.0
2006-06-28 15:15:00,1.81878,1.81889,1.81878,1.81889,72599999.0
2006-06-28 15:16:00,1.81883,1.81889,1.81877,1.81889,22200000.0
2006-06-28 15:17:00,1.8188,1.81901,1.81875,1.81888,81900000.0
2006-06-28 15:18:00,1.819,1.81914,1.819,1.81912,43500000.0
2006-06-28 15:19:00,1.81904,1.81904,1.81884,1.81888,68200000.0
2006-06-28 15:20:00,1.81878,1.81878,1.81847,1.81853,33100000.0
2006-06-28 15:21:00,1.81857,1.81857,1.81847,1.81847,33700000.0
2006-06-28 15:22:00,1.81845,1.81851,1.81838,1.81848,95200000.0
2006-06-28 15:23:00,1.81863,1.8191,1.81863,1.8189,81100000.0
2006-06-28 15:24:00,1.81897,1.81906,1.81891,1.81902,58100000.0
2006-06-28 15:25:00,1.819,1.819,1.8187,1.81874,80300001.0
2006-06-28 15:26:00,1.81872,1.81898,1.81868,1.81898,52200000.0
2006-06-28 15:27:00,1.81912,1.81917,1.819,1.81904,100899999.0
2006-06-28 15:28:00,1.81903,1.81906,1.81875,1.81875,106399999.0
2006-06-28 15:29:00,1.8188,1.81883,1.81857,1.81857,47200000.0
2006-06-28 15:30:00,1.81864,1.81906,1.81864,1.81897,52199999.0
2006-06-28 15:31:00,1.819,1.819,1.8188,1.81888,50100000.0
2006-06-28 15:32:00,1.81883,1.81906,1.81883,1.81903,42800000.0
2006-06-28 15:33:00,1.81917,1.81929,1.81904,1.81929,50600000.0
2006-06-28 15:34:00,1.81933,1.81959,1.81933,1.81944,53700000.0
2006-06-28 15:35:00,1.81943,1.81943,1.81898,1.81898,49400000.0
2006-06-28 15:36:00,1.81873,1.81873,1.81855,1.8186,31999999.0
2006-06-28 15:37:00,1.81859,1.81893,1.8185,1.81891,89599999.0
2006-06-28 15:38:00,1.81889,1.81906,1.81889,1.81901,16600000.0
2006-06-28 15:39:00,1.81909,1.81926,1.81909,1.8192,72500001.0
2006-06-28 15:40:00,1.81919,1.81926,1.81916,1.81917,86400000.0
2006-06-28 15:41:00,1.81927,1.81982,1.81927,1.81982,20200000.0
2006-06-28 15:42:00,1.81987,1.82007,1.81986,1.81998,100499998.0
2006-06-28 15:43:00,1.81994,1.82005,1.81932,1.81932,88000000.0
2006-06-28 15:44:00,1.81924,1.81935,1.81924,1.81935,50569999.0
2006-06-28 15:45:00,1.81942,1.8195,1.81933,1.8194,93600000.0
2006-06-28 15:46:00,1.81926,1.81926,1.8189,1.8189,64900000.0
2006-06-28 15:47:00,1.81883,1.81906,1.81883,1.81893,67399999.0
2006-06-28 15:48:00,1.81901,1.81908,1.81891,1.81893,102500002.0
2006-06-28 15:49:00,1.81886,1.81909,1.81886,1.81909,110900000.0
2006-06-28 15:50:00,1.81909,1.81917,1.81904,1.81906,81100001.0
2006-06-28 15:51:00,1.81917,1.81917,1.81898,1.81902,52400000.0
2006-06-28 15:52:00,1.81893,1.81904,1.81893,1.81904,72700000.0
2006-06-28 15:53:00,1.81912,1.81912,1.81895,1.81898,41900001.0
2006-06-28 15:54:00,1.81907,1.81921,1.81907,1.81916,52700000.0
2006-06-28 15:55:00,1.81931,1.81936,1.81912,1.81914,58099999.0
2006-06-28 15:56:00,1.81913,1.81913,1.81894,1.81894,69200000.0
2006-06-28 15:57:00,1.81889,1.81934,1.81885,1.81927,77800000.0
2006-06-28 15:58:00,1.81918,1.81939,1.81915,1.81922,129200000.0
2006-06-28 15:59:00,1.81916,1.81916,1.81897,1.81901,135899999.0
2006-06-28 16:00:00,1.81903,1.81903,1.81872,1.81872,72100000.0
2006-06-28 16:01:00,1.81893,1.81913,1.81883,1.81903,110199998.0
2006-06-28 16:02:00,1.81895,1.81895,1.81872,1.81875,107000000.0
2006-06-28 16:03:00,1.81878,1.81905,1.81878,1.81903,90700000.0
2006-06-28 16:04:00,1.81904,1.8191,1.81895,1.81909,45400000.0
2006-06-28 16:05:00,1.81903,1.81903,1.81886,1.81886,31500000.0
2006-06-28 16:06:00,1.81893,1.81898,1.81893,1.81898,19200000.0
2006-06-28 16:07:00,1.81898,1.81898,1.81884,1.81892,79500002.0
2006-06-28 16:08:00,1.81889,1.81889,1.81889,1.81889,2600000.0
2006-06-28 16:09:00,1.81887,1.81895,1.81883,1.81883,18799999.0
2006-06-28 16:10:00,1.81873,1.81899,1.81873,1.81894,88100001.0
2006-06-28 16:11:00,1.81892,1.81907,1.8189,1.81901,97000002.0
2006-06-28 16:12:00,1.81888,1.819,1.81888,1.81893,39100000.0
2006-06-28 16:13:00,1.81891,1.81893,1.81882,1.8189,115500000.0
2006-06-28 16:14:00,1.81882,1.8189,1.8188,1.81887,53300000.0
2006-06-28 16:15:00,1.81883,1.81883,1.81874,1.81877,44900000.0
2006-06-28 16:16:00,1.81857,1.81862,1.81833,1.81833,109700002.0
2006-06-28 16:17:00,1.8184,1.81878,1.8184,1.81865,91999999.0
2006-06-28 16:18:00,1.81862,1.81862,1.81852,1.81859,75800002.0
2006-06-28 16:19:00,1.81854,1.81854,1.81843,1.81849,60199999.0
2006-06-28 16:20:00,1.81849,1.81863,1.81848,1.81857,70500000.0
2006-06-28 16:21:00,1.81861,1.81862,1.81839,1.81853,51000000.0
2006-06-28 16:22:00,1.81854,1.81861,1.81843,1.81848,79700000.0
2006-06-28 16:23:00,1.8181,1.81815,1.8178,1.81791,58100002.0
2006-06-28 16:24:00,1.81754,1.81771,1.81742,1.81744,86300001.0
2006-06-28 16:25:00,1.81717,1.81728,1.81659,1.81659,108499999.0
2006-06-28 16:26:00,1.81632,1.8168,1.81627,1.81675,108099999.0
2006-06-28 16:27:00,1.81671,1.81697,1.81671,1.81697,45799999.0
2006-06-28 16:28:00,1.81692,1.81692,1.81671,1.81671,54800000.0
2006-06-28 16:29:00,1.81668,1.81691,1.81667,1.81683,59100000.0
2006-06-28 16:30:00,1.81672,1.81684,1.81635,1.81637,72000001.0
2006-06-28 16:31:00,1.81646,1.81693,1.81646,1.81693,37900000.0
2006-06-28 16:32:00,1.81702,1.81702,1.81668,1.81684,57700000.0
2006-06-28 16:33:00,1.81673,1.81678,1.81665,1.81677,66900000.0
2006-06-28 16:34:00,1.81671,1.81679,1.81671,1.81676,57600000.0
2006-06-28 16:35:00,1.81626,1.81626,1.81485,1.81485,21400000.0
2006-06-28 16:36:00,1.81465,1.81475,1.81434,1.81452,45600000.0
2006-06-28 16:37:00,1.81445,1.81481,1.81445,1.81481,55000000.0
2006-06-28 16:38:00,1.81469,1.81517,1.81469,1.81517,52400000.0
2006-06-28 16:39:00,1.8152,1.81535,1.81506,1.81531,97500002.0
2006-06-28 16:40:00,1.81529,1.81536,1.81526,1.8153,76599999.0
2006-06-28 16:41:00,1.81516,1.81551,1.81516,1.81525,149199998.0
2006-06-28 16:42:00,1.81518,1.8154,1.81515,1.8154,51300000.0
2006-06-28 16:43:00,1.81537,1.81572,1.81537,1.81572,62200001.0
2006-06-28 16:44:00,1.81558,1.81558,1.81519,1.81525,36400000.0
2006-06-28 16:45:00,1.81524,1.81534,1.8151,1.81513,60899999.0
2006-06-28 16:46:00,1.81522,1.81532,1.81519,1.81532,55400000.0
2006-06-28 16:47:00,1.81531,1.8154,1.8152,1.81527,68500000.0
2006-06-28 16:48:00,1.81522,1.81537,1.81499,1.81511,78300000.0
2006-06-28 16:49:00,1.81504,1.81525,1.81504,1.81513,73799999.0
2006-06-28 16:50:00,1.81502,1.81512,1.81495,1.81507,53200000.0
2006-06-28 16:51:00,1.81495,1.81505,1.81484,1.81488,83300000.0
2006-06-28 16:52:00,1.81482,1.81484,1.81478,1.81484,46200000.0
2006-06-28 16:53:00,1.81473,1.815,1.81471,1.815,29400000.0
2006-06-28 16:54:00,1.81496,1.81502,1.81474,1.81502,37900000.0
2006-06-28 16:55:00,1.81513,1.81515,1.81496,1.81496,121800001.0
2006-06-28 16:56:00,1.81483,1.81511,1.81481,1.81503,70299999.0
2006-06-28 16:57:00,1.81515,1.81527,1.81509,1.81527,79800001.0
2006-06-28 16:58:00,1.81533,1.81564,1.81533,1.8156,69300001.0
2006-06-28 16:59:00,1.81576,1.81621,1.81576,1.81621,96500000.0
2006-06-28 17:00:00,1.8161,1.8161,1.81585,1.81585,161000000.0
2006-06-28 17:01:00,1.81587,1.81587,1.81575,1.81576,61599999.0
2006-06-28 17:02:00,1.81582,1.81598,1.81574,1.81595,62400001.0
2006-06-28 17:03:00,1.81599,1.8166,1.81599,1.8166,76799999.0
2006-06-28 17:04:00,1.81667,1.8168,1.81647,1.81655,78999998.0
2006-06-28 17:05:00,1.81652,1.8168,1.81652,1.81673,99599997.0
2006-06-28 17:06:00,1.81682,1.81689,1.81668,1.8167,86099998.0
2006-06-28 17:07:00,1.8165,1.81673,1.81649,1.81657,61000000.0
2006-06-28 17:08:00,1.8165,1.81665,1.8165,1.81664,21600000.0
2006-06-28 17:09:00,1.81677,1.8169,1.81677,1.81682,32700000.0
2006-06-28 17:10:00,1.81663,1.81664,1.81647,1.81647,126300000.0
2006-06-28 17:11:00,1.81641,1.8165,1.81639,1.8165,51300001.0
2006-06-28 17:12:00,1.81656,1.81689,1.81656,1.81688,84400001.0
2006-06-28 17:13:00,1.81688,1.81691,1.81661,1.81661,53400000.0
2006-06-28 17:14:00,1.81666,1.81668,1.81645,1.81668,93299999.0
2006-06-28 17:15:00,1.81665,1.81676,1.81665,1.8167,89199999.0
2006-06-28 17:16:00,1.81673,1.81703,1.81673,1.81703,96400001.0
2006-06-28 17:17:00,1.817,1.81711,1.81689,1.8169,71799999.0
2006-06-28 17:18:00,1.81697,1.81708,1.81697,1.81708,4300000.0
2006-06-28 17:19:00,1.81708,1.81719,1.81703,1.81703,117300001.0
2006-06-28 17:20:00,1.81708,1.81721,1.81707,1.81707,52400000.0
2006-06-28 17:21:00,1.81705,1.8172,1.81705,1.8172,66299999.0
2006-06-28 17:22:00,1.81728,1.81746,1.81728,1.81746,27699999.0
2006-06-28 17:23:00,1.81743,1.81747,1.81739,1.81743,40400000.0
2006-06-28 17:24:00,1.81743,1.81743,1.81724,1.81724,61800000.0
2006-06-28 17:25:00,1.81738,1.81744,1.81707,1.81707,63200001.0
2006-06-28 17:26:00,1.8171,1.81716,1.81696,1.81696,78800001.0
2006-06-28 17:27:00,1.81714,1.81734,1.81697,1.817,73100000.0
2006-06-28 17:28:00,1.81699,1.81726,1.81698,1.81712,63999999.0
2006-06-28 17:29:00,1.81707,1.81711,1.81695,1.81695,55099999.0
2006-06-28 17:30:00,1.81667,1.81679,1.81653,1.81673,81600000.0
2006-06-28 17:31:00,1.81662,1.81687,1.81653,1.81674,76600001.0
2006-06-28 17:32:00,1.81657,1.81687,1.81644,1.81678,57299999.0
2006-06-28 17:33:00,1.81693,1.81693,1.81666,1.81669,68900001.0
2006-06-28 17:34:00,1.8167,1.8167,1.81656,1.81657,95499999.0
2006-06-28 17:35:00,1.81649,1.81649,1.81628,1.8163,78900000.0
2006-06-28 17:36:00,1.81634,1.81637,1.81624,1.81628,25600000.0
2006-06-28 17:37:00,1.81617,1.81635,1.81616,1.81635,65599998.0
2006-06-28 17:38:00,1.8164,1.81649,1.81639,1.81647,26100000.0
2006-06-28 17:39:00,1.81651,1.81651,1.81617,1.81617,34400000.0
2006-06-28 17:40:00,1.81607,1.81607,1.81592,1.81603,88900001.0
2006-06-28 17:41:00,1.81603,1.81603,1.8159,1.8159,48000000.0
2006-06-28 17:42:00,1.81588,1.81608,1.81578,1.81608,48999999.0
2006-06-28 17:43:00,1.81606,1.81609,1.81592,1.81597,60300000.0
2006-06-28 17:44:00,1.81583,1.81585,1.8157,1.8157,85500000.0
2006-06-28 17:45:00,1.81562,1.81571,1.81551,1.81564,31300001.0
2006-06-28 17:46:00,1.81552,1.81571,1.81552,1.81571,40600000.0
2006-06-28 17:47:00,1.81579,1.81581,1.81562,1.81562,39400000.0
2006-06-28 17:48:00,1.81552,1.81581,1.81552,1.8157,41800000.0
2006-06-28 17:49:00,1.81565,1.81574,1.81557,1.81574,45799999.0
2006-06-28 17:50:00,1.8157,1.81577,1.8156,1.8156,63900000.0
2006-06-28 17:51:00,1.81562,1.81573,1.81562,1.81569,68799999.0
2006-06-28 17:52:00,1.81567,1.8157,1.81563,1.8157,64000000.0
2006-06-28 17:53:00,1.81565,1.81571,1.81556,1.81559,52400001.0
2006-06-28 17:54:00,1.81548,1.81557,1.81544,1.8155,88700000.0
2006-06-28 17:55:00,1.81547,1.81551,1.8154,1.8154,24900000.0
2006-06-28 17:56:00,1.81523,1.81523,1.81488,1.81502,121799999.0
2006-06-28 17:57:00,1.81499,1.81517,1.81497,1.81511,69000002.0
2006-06-28 17:58:00,1.81516,1.81538,1.81516,1.8153,56700000.0
2006-06-28 17:59:00,1.81532,1.81553,1.81532,1.81548,35200000.0
2006-06-28 18:00:00,1.81561,1.81566,1.81548,1.81548,57800001.0
2006-06-28 18:01:00,1.81548,1.81571,1.81545,1.81571,833750007.0
2006-06-28 18:02:00,1.81575,1.81575,1.8156,1.81573,985999999.0
2006-06-28 18:03:00,1.8157,1.8159,1.81565,1.81573,1257847002.0
2006-06-28 18:04:00,1.81578,1.8158,1.81562,1.81562,864599994.0
2006-06-28 18:05:00,1.81559,1.81584,1.81559,1.8158,1066500002.0
2006-06-28 18:06:00,1.8158,1.8158,1.81546,1.81546,936700003.0
2006-06-28 18:07:00,1.8154,1.81547,1.81527,1.8154,1218999999.0
2006-06-28 18:08:00,1.81545,1.81562,1.81534,1.81561,1236299999.0
2006-06-28 18:09:00,1.81567,1.81573,1.81562,1.8157,582900007.0
2006-06-28 18:10:00,1.81559,1.81572,1.81549,1.8156,737199998.0
2006-06-28 18:11:00,1.81554,1.81559,1.81541,1.81551,493800000.0
2006-06-28 18:12:00,1.81554,1.81576,1.81554,1.81562,560799998.0
2006-06-28 18:13:00,1.8157,1.81576,1.81563,1.8157,580599997.0
2006-06-28 18:14:00,1.81578,1.81586,1.81572,1.8158,858899998.0
2006-06-28 18:15:00,1.81587,1.81598,1.81585,1.81585,993500001.0
2006-06-28 18:16:00,1.81586,1.81586,1.81563,1.81578,860299999.0
2006-06-28 18:17:00,1.81582,1.81595,1.81571,1.81588,537099996.0
2006-06-28 18:18:00,1.81597,1.81639,1.81597,1.81639,683550001.0
2006-06-28 18:19:00,1.81642,1.81642,1.81613,1.81613,436399999.0
2006-06-28 18:20:00,1.81615,1.81623,1.81612,1.81623,497200000.0
2006-06-28 18:21:00,1.81626,1.81631,1.81618,1.81627,683420001.0
2006-06-28 18:22:00,1.81626,1.81627,1.8161,1.81619,630400006.0
2006-06-28 18:23:00,1.81624,1.81667,1.81621,1.81667,806500001.0
2006-06-28 18:24:00,1.81678,1.81678,1.81657,1.81673,699899997.0
2006-06-28 18:25:00,1.81677,1.81717,1.81677,1.81692,838499994.0
2006-06-28 18:26:00,1.81709,1.81756,1.81701,1.81727,553600001.0
2006-06-28 18:27:00,1.81724,1.81731,1.81707,1.81723,585400002.0
2006-06-28 18:28:00,1.81723,1.81759,1.81721,1.81752,353900001.0
2006-06-28 18:29:00,1.81757,1.81775,1.81757,1.81758,714000000.0
2006-06-28 18:30:00,1.81753,1.81763,1.81744,1.81748,728300001.0
2006-06-28 18:31:00,1.81749,1.81754,1.81729,1.81736,357099998.0
2006-06-28 18:32:00,1.81734,1.81738,1.81722,1.81725,308299997.0
2006-06-28 18:33:00,1.81724,1.81739,1.81713,1.81717,785100004.0
2006-06-28 18:34:00,1.81713,1.81733,1.81702,1.8172,666800002.0
2006-06-28 18:35:00,1.81727,1.81751,1.81727,1.81751,446700001.0
2006-06-28 18:36:00,1.81788,1.81798,1.8178,1.81785,88300001.0
2006-06-28 18:37:00,1.81774,1.81802,1.81768,1.81792,94499999.0
2006-06-28 18:38:00,1.81791,1.81791,1.81768,1.81785,183699998.0
2006-06-28 18:39:00,1.81777,1.8179,1.81764,1.81783,289399996.0
2006-06-28 18:40:00,1.81779,1.81788,1.81745,1.81745,456699997.0
2006-06-28 18:41:00,1.81752,1.8177,1.81749,1.81755,358100003.0
2006-06-28 18:42:00,1.8176,1.81782,1.81752,1.81769,155799999.0
2006-06-28 18:43:00,1.81781,1.81791,1.8177,1.81772,174599998.0
2006-06-28 18:44:00,1.81776,1.81786,1.81762,1.81773,543000000.0
2006-06-28 18:45:00,1.8177,1.81786,1.81758,1.81767,212200003.0
2006-06-28 18:46:00,1.81774,1.81774,1.81753,1.81765,202299998.0
2006-06-28 18:47:00,1.81761,1.81786,1.81752,1.81768,211800000.0
2006-06-28 18:48:00,1.81755,1.81771,1.8175,1.8176,308699998.0
2006-06-28 18:49:00,1.81759,1.81765,1.8175,1.8175,111499999.0
2006-06-28 18:50:00,1.81756,1.81774,1.81756,1.81756,237100001.0
2006-06-28 18:51:00,1.81759,1.81779,1.81749,1.8176,385500002.0
2006-06-28 18:52:00,1.81755,1.81759,1.8174,1.81755,520649999.0
2006-06-28 18:53:00,1.81748,1.81755,1.81734,1.81752,474200000.0
2006-06-28 18:54:00,1.81759,1.81759,1.81729,1.81741,215700000.0
2006-06-28 18:55:00,1.81752,1.81758,1.81737,1.81742,655500000.0
2006-06-28 18:56:00,1.81743,1.81761,1.81738,1.81747,194400000.0
2006-06-28 18:57:00,1.81735,1.81746,1.81716,1.81732,450699997.0
2006-06-28 18:58:00,1.81738,1.81752,1.81723,1.81731,454000002.0
2006-06-28 18:59:00,1.81724,1.81732,1.81716,1.81723,450299997.0
2006-06-28 19:00:00,1.81732,1.81744,1.81727,1.81733,261770000.0
2006-06-28 19:01:00,1.81734,1.81746,1.81727,1.8173,83300000.0
2006-06-28 19:02:00,1.81729,1.81741,1.81726,1.81728,363900000.0
2006-06-28 19:03:00,1.81733,1.81742,1.8172,1.81735,696800000.0
2006-06-28 19:04:00,1.81734,1.8174,1.81718,1.81718,294199999.0
2006-06-28 19:05:00,1.81718,1.81739,1.81718,1.81725,154499997.0
2006-06-28 19:06:00,1.81726,1.81741,1.81712,1.81741,627300004.0
2006-06-28 19:07:00,1.81741,1.81745,1.81721,1.81742,413000000.0
2006-06-28 19:08:00,1.81743,1.81755,1.81736,1.81747,510550000.0
2006-06-28 19:09:00,1.81746,1.81748,1.81732,1.81737,293950000.0
2006-06-28 19:10:00,1.81735,1.8175,1.81733,1.81738,470899996.0
2006-06-28 19:11:00,1.8174,1.81745,1.8173,1.8173,168299999.0
2006-06-28 19:12:00,1.81733,1.8174,1.81727,1.81732,292949996.0
2006-06-28 19:13:00,1.81736,1.8175,1.81728,1.81745,432699998.0
2006-06-28 19:14:00,1.81743,1.81765,1.81739,1.81755,214400001.0
2006-06-28 19:15:00,1.81756,1.81763,1.81746,1.8175,334800002.0
2006-06-28 19:16:00,1.81738,1.81741,1.81721,1.81732,91500000.0
2006-06-28 19:17:00,1.81741,1.81749,1.81731,1.81737,277999999.0
2006-06-28 19:18:00,1.81733,1.81733,1.81723,1.81727,277700000.0
2006-06-28 19:19:00,1.81728,1.81742,1.81723,1.81742,310900000.0
2006-06-28 19:20:00,1.81737,1.81739,1.81723,1.8173,353900004.0
2006-06-28 19:21:00,1.8173,1.8175,1.81725,1.8174,330900001.0
2006-06-28 19:22:00,1.8173,1.8174,1.81722,1.81737,234299999.0
2006-06-28 19:23:00,1.81735,1.81735,1.81709,1.81725,365900001.0
2006-06-28 19:24:00,1.81714,1.81714,1.81689,1.81689,132099998.0
2006-06-28 19:25:00,1.81689,1.81694,1.81679,1.81687,46200000.0
2006-06-28 19:26:00,1.81685,1.81696,1.81674,1.81677,329900005.0
2006-06-28 19:27:00,1.8169,1.81705,1.81686,1.81698,588399997.0
2006-06-28 19:28:00,1.8169,1.81705,1.8168,1.81691,360899997.0
2006-06-28 19:29:00,1.81683,1.81709,1.81682,1.8169,254000000.0
2006-06-28 19:30:00,1.81675,1.81698,1.81675,1.8168,552049995.0
2006-06-28 19:31:00,1.81672,1.81689,1.81671,1.81689,263200000.0
2006-06-28 19:32:00,1.81695,1.81698,1.8167,1.8167,426800002.0
2006-06-28 19:33:00,1.81676,1.81685,1.81676,1.81684,276100000.0
2006-06-28 19:34:00,1.81695,1.81695,1.81672,1.8168,163399997.0
2006-06-28 19:35:00,1.8168,1.81692,1.81667,1.81684,365700000.0
2006-06-28 19:36:00,1.81685,1.81694,1.81673,1.81681,315300001.0
2006-06-28 19:37:00,1.81679,1.81707,1.81668,1.81698,314999998.0
2006-06-28 19:38:00,1.81687,1.81688,1.81676,1.81688,79749998.0
2006-06-28 19:39:00,1.8169,1.81698,1.81677,1.81698,180900002.0
2006-06-28 19:40:00,1.817,1.81702,1.81687,1.8169,416799999.0
2006-06-28 19:41:00,1.81688,1.81696,1.81684,1.8169,346099998.0
2006-06-28 19:42:00,1.81697,1.81704,1.81685,1.81704,186400002.0
2006-06-28 19:43:00,1.81707,1.81708,1.81683,1.817,150150000.0
2006-06-28 19:44:00,1.817,1.81712,1.81695,1.81695,414599998.0
2006-06-28 19:45:00,1.81701,1.81707,1.81696,1.81705,179000001.0
2006-06-28 19:46:00,1.81708,1.81713,1.81692,1.817,234399999.0
2006-06-28 19:47:00,1.81701,1.81707,1.81693,1.81707,87900001.0
2006-06-28 19:48:00,1.81717,1.81717,1.81693,1.81708,214600001.0
2006-06-28 19:49:00,1.81713,1.81713,1.81696,1.81712,397500003.0
2006-06-28 19:50:00,1.81715,1.81729,1.8171,1.81726,250299999.0
2006-06-28 19:51:00,1.81726,1.81726,1.81709,1.81717,340899997.0
2006-06-28 19:52:00,1.81717,1.8173,1.81712,1.8172,149900002.0
2006-06-28 19:53:00,1.81732,1.81742,1.81723,1.81742,45800000.0
2006-06-28 19:54:00,1.81745,1.81754,1.81735,1.8175,172400001.0
2006-06-28 19:55:00,1.8172,1.8172,1.8171,1.8171,293800001.0
2006-06-28 19:56:00,1.81744,1.81745,1.81729,1.81745,293800001.0
2006-06-28 19:57:00,1.8174,1.81745,1.81734,1.8174,225400000.0
2006-06-28 19:58:00,1.8174,1.8175,1.81731,1.81732,387599997.0
2006-06-28 19:59:00,1.81728,1.8177,1.81728,1.81753,316399999.0
2006-06-28 20:00:00,1.81754,1.81779,1.81754,1.81766,261300001.0
2006-06-28 20:01:00,1.81764,1.81771,1.81752,1.81766,157800000.0
2006-06-28 20:02:00,1.81757,1.81771,1.81757,1.8176,150699999.0
2006-06-28 20:03:00,1.81754,1.81776,1.81754,1.81755,123700001.0
2006-06-28 20:04:00,1.81753,1.81766,1.81753,1.81756,210500002.0
2006-06-28 20:05:00,1.81755,1.81769,1.8175,1.8176,180499998.0
2006-06-28 20:06:00,1.81761,1.81771,1.81752,1.8176,303599999.0
2006-06-28 20:07:00,1.81751,1.81769,1.81751,1.81758,116600002.0
2006-06-28 20:08:00,1.81765,1.81778,1.81759,1.81775,323299999.0
2006-06-28 20:09:00,1.81767,1.8178,1.81759,1.81762,147400001.0
2006-06-28 20:10:00,1.81764,1.81776,1.81763,1.81775,80600000.0
2006-06-28 20:11:00,1.81782,1.81782,1.81767,1.81782,48400000.0
2006-06-28 20:12:00,1.8177,1.8177,1.81725,1.81745,479100001.0
2006-06-28 20:13:00,1.81734,1.81743,1.81717,1.81723,161599998.0
2006-06-28 20:14:00,1.81727,1.81755,1.81711,1.81737,119999999.0
2006-06-28 20:15:00,1.81748,1.81756,1.81715,1.81729,326100001.0
2006-06-28 20:16:00,1.8173,1.81744,1.81694,1.81718,229199997.0
2006-06-28 20:17:00,1.81715,1.81722,1.81705,1.81721,59100000.0
2006-06-28 20:18:00,1.81717,1.81746,1.81695,1.81712,189599998.0
2006-06-28 20:19:00,1.81719,1.81734,1.81699,1.81709,132400001.0
2006-06-28 20:20:00,1.81712,1.81748,1.8169,1.81736,277299999.0
2006-06-28 20:21:00,1.81736,1.81752,1.81704,1.81719,156200000.0
2006-06-28 20:22:00,1.81723,1.81727,1.81692,1.81703,92000000.0
2006-06-28 20:23:00,1.81709,1.81727,1.817,1.817,429999999.0
2006-06-28 20:24:00,1.81695,1.81734,1.81687,1.81715,85000000.0
2006-06-28 20:25:00,1.81715,1.81719,1.81685,1.81707,438700002.0
2006-06-28 20:26:00,1.81702,1.81735,1.81692,1.8171,556400000.0
2006-06-28 20:27:00,1.81749,1.81749,1.81698,1.81698,306700001.0
2006-06-28 20:28:00,1.81686,1.81686,1.81671,1.81671,285699999.0
2006-06-28 20:29:00,1.81675,1.81676,1.8166,1.81668,285000002.0
2006-06-28 20:30:00,1.8167,1.81682,1.81668,1.81674,792099997.0
2006-06-28 20:31:00,1.8167,1.81682,1.81666,1.81666,481499998.0
2006-06-28 20:32:00,1.8166,1.8167,1.81654,1.8166,758899996.0
2006-06-28 20:33:00,1.8166,1.81668,1.81652,1.8166,266400002.0
2006-06-28 20:34:00,1.81664,1.81664,1.81657,1.8166,140399998.0
2006-06-28 20:35:00,1.81664,1.81674,1.81664,1.81668,116900000.0
2006-06-28 20:36:00,1.81673,1.8169,1.81672,1.8169,139000000.0
2006-06-28 20:37:00,1.81693,1.81724,1.81693,1.81724,132300000.0
2006-06-28 20:38:00,1.81729,1.81758,1.81725,1.81725,267799999.0
2006-06-28 20:39:00,1.81732,1.81733,1.81716,1.81727,132800000.0
2006-06-28 20:40:00,1.81731,1.81738,1.81715,1.81738,190000001.0
2006-06-28 20:41:00,1.81734,1.81744,1.81727,1.8174,189499999.0
2006-06-28 20:42:00,1.81735,1.81735,1.81725,1.81725,68700000.0
2006-06-28 20:43:00,1.8173,1.81731,1.81715,1.8172,245500001.0
2006-06-28 20:44:00,1.8172,1.81726,1.81716,1.81717,446399999.0
2006-06-28 20:45:00,1.8172,1.81725,1.81715,1.81725,94800000.0
2006-06-28 20:46:00,1.81725,1.81725,1.81717,1.81717,194900001.0
2006-06-28 20:47:00,1.81707,1.81712,1.81699,1.81712,498600001.0
2006-06-28 20:48:00,1.81727,1.81727,1.817,1.8171,184800000.0
2006-06-28 20:49:00,1.81708,1.8175,1.81708,1.81741,112599998.0
2006-06-28 20:50:00,1.81731,1.81736,1.81721,1.81726,390300004.0
2006-06-28 20:51:00,1.81734,1.81775,1.81734,1.81764,270900000.0
2006-06-28 20:52:00,1.81759,1.81772,1.81757,1.81766,177800000.0
2006-06-28 20:53:00,1.81771,1.81796,1.81771,1.8179,683100001.0
2006-06-28 20:54:00,1.81797,1.81813,1.81787,1.81807,431300003.0
2006-06-28 20:55:00,1.81815,1.81822,1.81812,1.81816,348300003.0
2006-06-28 20:56:00,1.81818,1.81834,1.81818,1.81822,459899995.0
2006-06-28 20:57:00,1.81825,1.81842,1.81813,1.81836,463199996.0
2006-06-28 20:58:00,1.81842,1.81842,1.81821,1.8183,205099998.0
2006-06-28 20:59:00,1.81829,1.81839,1.81825,1.81838,560669998.0
2006-06-28 21:00:00,1.81836,1.81847,1.81806,1.81828,487100001.0
2006-06-28 21:01:00,1.81823,1.81838,1.81821,1.81833,447800002.0
2006-06-28 21:02:00,1.81833,1.81836,1.81824,1.81835,170199998.0
2006-06-28 21:03:00,1.81829,1.81829,1.81814,1.8182,209100000.0
2006-06-28 21:04:00,1.8182,1.81825,1.81815,1.81822,239999999.0
2006-06-28 21:05:00,1.81817,1.81817,1.81802,1.81812,259800003.0
2006-06-28 21:06:00,1.81809,1.81819,1.81808,1.81818,185000000.0
2006-06-28 21:07:00,1.8182,1.8182,1.81811,1.81818,71900000.0
2006-06-28 21:08:00,1.81819,1.81834,1.81819,1.81834,60999998.0
2006-06-28 21:09:00,1.8183,1.81841,1.8183,1.81835,80100000.0
2006-06-28 21:10:00,1.81841,1.8185,1.81838,1.81845,117300000.0
2006-06-28 21:11:00,1.8184,1.81852,1.81839,1.81852,93100000.0
2006-06-28 21:12:00,1.81857,1.81865,1.81857,1.81864,83899998.0
2006-06-28 21:13:00,1.81857,1.81867,1.81855,1.81858,293299996.0
2006-06-28 21:14:00,1.8186,1.81864,1.81852,1.81855,323750001.0
2006-06-28 21:15:00,1.81861,1.81864,1.81847,1.81847,285049998.0
2006-06-28 21:16:00,1.81846,1.81848,1.81843,1.81845,49200000.0
2006-06-28 21:17:00,1.81847,1.81853,1.81842,1.81851,226199999.0
2006-06-28 21:18:00,1.81848,1.81854,1.81842,1.81842,72499999.0
2006-06-28 21:19:00,1.81845,1.8185,1.81843,1.81846,114299999.0
2006-06-28 21:20:00,1.81847,1.81856,1.81842,1.81851,410599998.0
2006-06-28 21:21:00,1.8185,1.81857,1.81845,1.81845,131200000.0
2006-06-28 21:22:00,1.81852,1.81858,1.81847,1.81854,218199997.0
2006-06-28 21:23:00,1.81853,1.81858,1.81847,1.81856,53699999.0
2006-06-28 21:24:00,1.8185,1.81858,1.81848,1.81858,231300000.0
2006-06-28 21:25:00,1.8186,1.8186,1.81855,1.81858,126200001.0
2006-06-28 21:26:00,1.81863,1.81863,1.81855,1.8186,113599999.0
2006-06-28 21:27:00,1.81863,1.81878,1.81863,1.81878,151900001.0
2006-06-28 21:28:00,1.81881,1.819,1.81881,1.819,240899997.0
2006-06-28 21:29:00,1.81899,1.81899,1.81871,1.81879,39900000.0
2006-06-28 21:30:00,1.81873,1.81877,1.81868,1.81868,61599998.0
2006-06-28 21:31:00,1.81866,1.81869,1.81863,1.81869,23800000.0
2006-06-28 21:32:00,1.81873,1.81873,1.81849,1.81857,328400002.0
2006-06-28 21:33:00,1.81853,1.81853,1.81841,1.81851,333199998.0
2006-06-28 21:34:00,1.81854,1.81854,1.81843,1.81843,206400001.0
2006-06-28 21:35:00,1.81848,1.81848,1.81839,1.81839,30500000.0
2006-06-28 21:36:00,1.81843,1.81863,1.81843,1.81857,95399998.0
2006-06-28 21:37:00,1.81857,1.81882,1.81857,1.81882,146400001.0
2006-06-28 21:38:00,1.8188,1.8188,1.8186,1.8186,100500000.0
2006-06-28 21:39:00,1.81861,1.81867,1.81861,1.81865,76700001.0
2006-06-28 21:40:00,1.81865,1.8187,1.81862,1.81869,187649996.0
2006-06-28 21:41:00,1.81872,1.81875,1.81862,1.81865,210200001.0
2006-06-28 21:42:00,1.81862,1.81864,1.81854,1.8186,113499999.0
2006-06-28 21:43:00,1.81854,1.81854,1.81849,1.8185,53100000.0
2006-06-28 21:44:00,1.8185,1.81856,1.8185,1.81853,110999999.0
2006-06-28 21:45:00,1.81853,1.81856,1.8185,1.81851,114800002.0
2006-06-28 21:46:00,1.81848,1.81848,1.81836,1.81837,133400000.0
2006-06-28 21:47:00,1.81835,1.81835,1.81826,1.81828,169700001.0
2006-06-28 21:48:00,1.81825,1.81839,1.81825,1.81836,113100001.0
2006-06-28 21:49:00,1.81836,1.81851,1.81836,1.81851,51500000.0
2006-06-28 21:50:00,1.81853,1.81853,1.8185,1.8185,9700000.0
2006-06-28 21:51:00,1.81846,1.81851,1.81831,1.81832,136099999.0
2006-06-28 21:52:00,1.81828,1.81832,1.81819,1.81826,100000001.0
2006-06-28 21:53:00,1.81823,1.81823,1.81812,1.81812,51300001.0
2006-06-28 21:54:00,1.81813,1.81818,1.81796,1.81796,58100000.0
2006-06-28 21:55:00,1.818,1.81817,1.81799,1.81802,138899998.0
2006-06-28 21:56:00,1.818,1.81806,1.81798,1.81805,82499999.0
2006-06-28 21:57:00,1.81802,1.81802,1.8179,1.8179,107200000.0
2006-06-28 21:58:00,1.81791,1.81793,1.81779,1.81789,52100000.0
2006-06-28 21:59:00,1.81789,1.81801,1.81783,1.81788,386799999.0
2006-06-28 22:00:00,1.8179,1.8179,1.81766,1.81775,161499998.0
2006-06-28 22:01:00,1.81778,1.81778,1.81763,1.81763,117000000.0
2006-06-28 22:02:00,1.81767,1.81787,1.81765,1.81787,218800000.0
2006-06-28 22:03:00,1.81781,1.81781,1.81767,1.81775,79700000.0
2006-06-28 22:04:00,1.81772,1.8178,1.81772,1.81775,420399997.0
2006-06-28 22:05:00,1.81774,1.81774,1.81756,1.81757,142899998.0
2006-06-28 22:06:00,1.81756,1.81761,1.81753,1.81755,95000000.0
2006-06-28 22:07:00,1.8176,1.8176,1.81755,1.81755,47800000.0
2006-06-28 22:08:00,1.81757,1.8177,1.81757,1.8177,94499999.0
2006-06-28 22:09:00,1.81779,1.81796,1.81779,1.81785,86799997.0
2006-06-28 22:10:00,1.81785,1.81793,1.81785,1.81793,3000000.0
2006-06-28 22:11:00,1.81785,1.8179,1.8178,1.81785,30700000.0
2006-06-28 22:12:00,1.81783,1.81784,1.81772,1.81774,168300000.0
2006-06-28 22:13:00,1.81775,1.81777,1.81775,1.81775,77500001.0
2006-06-28 22:14:00,1.81775,1.81775,1.81775,1.81775,67800000.0
2006-06-28 22:15:00,1.81775,1.8178,1.81753,1.81772,258499998.0
2006-06-28 22:16:00,1.81773,1.81781,1.81759,1.81767,299199999.0
2006-06-28 22:17:00,1.81764,1.81784,1.81757,1.81784,38199999.0
2006-06-28 22:18:00,1.8179,1.8179,1.8178,1.8178,128999999.0
2006-06-28 22:19:00,1.8178,1.81785,1.8178,1.81785,41000000.0
2006-06-28 22:20:00,1.81785,1.8179,1.81782,1.81782,86200000.0
2006-06-28 22:21:00,1.8179,1.81798,1.81788,1.81793,147200000.0
2006-06-28 22:22:00,1.81795,1.81809,1.81795,1.81799,126100000.0
2006-06-28 22:23:00,1.818,1.81811,1.81795,1.81798,150899998.0
2006-06-28 22:24:00,1.818,1.81811,1.81799,1.81811,52399999.0
2006-06-28 22:25:00,1.81818,1.8182,1.81815,1.81818,139799997.0
2006-06-28 22:26:00,1.8182,1.81825,1.8182,1.81825,61299998.0
2006-06-28 22:27:00,1.81822,1.81828,1.81817,1.81828,69400000.0
2006-06-28 22:28:00,1.81835,1.81835,1.81825,1.8183,57800000.0
2006-06-28 22:29:00,1.8183,1.81838,1.81822,1.81825,218100001.0
2006-06-28 22:30:00,1.81827,1.81833,1.81823,1.81828,83600000.0
2006-06-28 22:31:00,1.81828,1.81828,1.81822,1.81822,77300001.0
2006-06-28 22:32:00,1.81823,1.81842,1.81823,1.81842,188600000.0
2006-06-28 22:33:00,1.81844,1.81848,1.8184,1.81845,105100000.0
2006-06-28 22:34:00,1.81843,1.81846,1.81832,1.81835,71100000.0
2006-06-28 22:35:00,1.8184,1.81852,1.8184,1.81848,30400000.0
2006-06-28 22:36:00,1.81848,1.81852,1.81845,1.81845,16900000.0
2006-06-28 22:37:00,1.81853,1.81854,1.81833,1.81833,113800001.0
2006-06-28 22:38:00,1.81828,1.81844,1.81828,1.81831,23500000.0
2006-06-28 22:39:00,1.8183,1.81838,1.81828,1.81828,38500000.0
2006-06-28 22:40:00,1.81824,1.81825,1.81819,1.81825,67800000.0
2006-06-28 22:41:00,1.81825,1.81831,1.8182,1.81831,179300001.0
2006-06-28 22:42:00,1.81834,1.8184,1.81831,1.8184,21700000.0
2006-06-28 22:43:00,1.81832,1.81836,1.81825,1.81825,63200001.0
2006-06-28 22:44:00,1.81825,1.8183,1.81821,1.81825,129100000.0
2006-06-28 22:45:00,1.81824,1.81829,1.81823,1.81828,64900000.0
2006-06-28 22:46:00,1.8182,1.81821,1.81813,1.81816,35200000.0
2006-06-28 22:47:00,1.81807,1.81812,1.81803,1.81812,53000000.0
2006-06-28 22:48:00,1.81822,1.81836,1.81822,1.81827,63399998.0
2006-06-28 22:49:00,1.81828,1.81828,1.8182,1.81826,89900002.0
2006-06-28 22:50:00,1.81828,1.81837,1.81824,1.81831,77899999.0
2006-06-28 22:51:00,1.81821,1.81821,1.8182,1.8182,35300001.0
2006-06-28 22:52:00,1.81826,1.81826,1.81814,1.81814,61000000.0
2006-06-28 22:53:00,1.81817,1.81833,1.81802,1.81826,38100000.0
2006-06-28 22:54:00,1.81827,1.81827,1.8182,1.8182,89600000.0
2006-06-28 22:55:00,1.81822,1.81838,1.81822,1.81833,87799999.0
2006-06-28 22:56:00,1.81831,1.81835,1.81826,1.81826,69600000.0
2006-06-28 22:57:00,1.81836,1.81842,1.81822,1.81836,121500001.0
2006-06-28 22:58:00,1.81825,1.8184,1.81825,1.81835,107599999.0
2006-06-28 22:59:00,1.81835,1.81835,1.81825,1.8183,134000000.0
2006-06-28 23:00:00,1.81825,1.81825,1.8181,1.8181,103600000.0
2006-06-28 23:01:00,1.8187,1.81883,1.81858,1.81872,78300001.0
2006-06-28 23:02:00,1.81855,1.8188,1.8185,1.81867,122700002.0
2006-06-28 23:03:00,1.81872,1.8188,1.81856,1.81873,116800003.0
2006-06-28 23:04:00,1.81865,1.81895,1.81854,1.81894,34000000.0
2006-06-28 23:05:00,1.81885,1.81899,1.81868,1.81895,20700000.0
2006-06-28 23:06:00,1.8189,1.81904,1.81874,1.81881,74699999.0
2006-06-28 23:07:00,1.81894,1.81901,1.81883,1.81891,61199999.0
2006-06-28 23:08:00,1.81892,1.81898,1.81867,1.81878,88900002.0
2006-06-28 23:09:00,1.81877,1.81905,1.81876,1.81897,118699997.0
2006-06-28 23:10:00,1.81912,1.81914,1.81881,1.8189,92100000.0
2006-06-28 23:11:00,1.81892,1.81902,1.81865,1.81894,98700001.0
2006-06-28 23:12:00,1.81896,1.81918,1.81896,1.8191,19800000.0
2006-06-28 23:13:00,1.81917,1.81917,1.81885,1.81902,71199999.0
2006-06-28 23:14:00,1.81894,1.81917,1.81891,1.81915,85199999.0
2006-06-28 23:15:00,1.81918,1.81932,1.81901,1.81932,40000000.0
2006-06-28 23:16:00,1.81935,1.8194,1.81914,1.81918,68900000.0
2006-06-28 23:17:00,1.81917,1.81929,1.81888,1.81899,61100002.0
2006-06-28 23:18:00,1.819,1.81913,1.81883,1.81906,108700002.0
2006-06-28 23:19:00,1.81913,1.81914,1.81889,1.81889,68499999.0
2006-06-28 23:20:00,1.81895,1.81946,1.81888,1.81939,60900000.0
2006-06-28 23:21:00,1.81896,1.81919,1.8189,1.81913,74900000.0
2006-06-28 23:22:00,1.81903,1.81937,1.81894,1.819,122200000.0
2006-06-28 23:23:00,1.81886,1.81917,1.81882,1.81917,45899999.0
2006-06-28 23:24:00,1.81912,1.8192,1.81875,1.81897,62699998.0
2006-06-28 23:25:00,1.8188,1.81906,1.81866,1.81906,64600000.0
2006-06-28 23:26:00,1.81905,1.81921,1.81891,1.81916,60300000.0
2006-06-28 23:27:00,1.8191,1.81915,1.81873,1.81882,50000000.0
2006-06-28 23:28:00,1.81895,1.81901,1.81872,1.81901,166399999.0
2006-06-28 23:29:00,1.819,1.81911,1.8189,1.81904,43400000.0
2006-06-28 23:30:00,1.81883,1.81907,1.81878,1.81896,48550000.0
2006-06-28 23:31:00,1.81887,1.81895,1.81875,1.81885,80400000.0
2006-06-28 23:32:00,1.8184,1.81867,1.8184,1.81866,34800000.0
2006-06-28 23:33:00,1.81868,1.81872,1.81868,1.81872,6400000.0
2006-06-28 23:34:00,1.81867,1.81872,1.81866,1.81866,77599998.0
2006-06-28 23:35:00,1.81859,1.81872,1.81857,1.81858,35600000.0
2006-06-28 23:36:00,1.81865,1.81865,1.81865,1.81865,3200000.0
2006-06-28 23:37:00,1.81865,1.81865,1.8186,1.8186,28700000.0
2006-06-28 23:38:00,1.81853,1.8186,1.81853,1.8186,27800000.0
2006-06-28 23:39:00,1.81861,1.81863,1.81857,1.81863,21300000.0
2006-06-28 23:40:00,1.81867,1.8188,1.81853,1.8188,115299998.0
2006-06-28 23:41:00,1.81876,1.81876,1.81869,1.81869,25800000.0
2006-06-28 23:42:00,1.8187,1.8187,1.8187,1.8187,2400000.0
2006-06-28 23:43:00,1.81863,1.81868,1.81857,1.81857,33700000.0
2006-06-28 23:44:00,1.8185,1.8185,1.8185,1.8185,14800000.0
2006-06-28 23:45:00,1.81855,1.81857,1.8184,1.81857,46100000.0
2006-06-28 23:46:00,1.81855,1.81855,1.81855,1.81855,9100000.0
2006-06-28 23:47:00,1.81855,1.81855,1.8185,1.8185,47699999.0
2006-06-28 23:48:00,1.8185,1.81855,1.8185,1.8185,25099999.0
2006-06-28 23:49:00,1.81855,1.81855,1.81847,1.81847,36800000.0
2006-06-28 23:50:00,1.81842,1.81842,1.81813,1.81813,45699999.0
2006-06-28 23:51:00,1.81814,1.81823,1.81814,1.81823,25000001.0
2006-06-28 23:52:00,1.81831,1.81831,1.81816,1.81827,16700000.0
2006-06-28 23:53:00,1.8183,1.8183,1.8183,1.8183,4700000.0
2006-06-28 23:54:00,1.81835,1.81835,1.81825,1.81825,20099999.0
2006-06-28 23:55:00,1.81829,1.81829,1.81821,1.81821,34700001.0
2006-06-28 23:56:00,1.81807,1.81807,1.81791,1.81797,61800001.0
2006-06-28 23:57:00,1.81797,1.81797,1.81791,1.81797,32700000.0
2006-06-28 23:58:00,1.81805,1.81805,1.818,1.818,38600000.0
2006-06-28 23:59:00,1.81805,1.81805,1.81805,1.81805,24400000.0
2006-06-29 00:00:00,1.81796,1.81796,1.81777,1.81789,36000000.0
2006-06-29 00:01:00,1.81787,1.81787,1.81783,1.81783,21700000.0
2006-06-29 00:02:00,1.81782,1.81785,1.81778,1.81778,58800000.0
2006-06-29 00:03:00,1.81775,1.81775,1.81752,1.81759,59100001.0
2006-06-29 00:04:00,1.81738,1.81738,1.81722,1.81728,36600000.0
2006-06-29 00:05:00,1.81737,1.81746,1.8173,1.81743,71200000.0
2006-06-29 00:06:00,1.81755,1.81765,1.81735,1.81735,67200000.0
2006-06-29 00:07:00,1.81736,1.81747,1.81736,1.81737,46700000.0
2006-06-29 00:08:00,1.81732,1.81748,1.81715,1.81715,73200000.0
2006-06-29 00:09:00,1.81734,1.8174,1.81718,1.8172,82000000.0
2006-06-29 00:10:00,1.81726,1.81726,1.81711,1.81715,54800000.0
2006-06-29 00:11:00,1.81722,1.81722,1.81718,1.81718,35499998.0
2006-06-29 00:12:00,1.81721,1.81726,1.8172,1.81726,26900000.0
2006-06-29 00:13:00,1.81712,1.81719,1.81709,1.81717,49400000.0
2006-06-29 00:14:00,1.8172,1.8172,1.81715,1.8172,46799999.0
2006-06-29 00:15:00,1.81719,1.81729,1.81719,1.81722,27300000.0
2006-06-29 00:16:00,1.81718,1.81728,1.81707,1.81707,155700000.0
2006-06-29 00:17:00,1.8171,1.81715,1.8171,1.81715,10800000.0
2006-06-29 00:18:00,1.81708,1.81723,1.81708,1.81723,91900002.0
2006-06-29 00:19:00,1.8172,1.81728,1.8172,1.81728,91499999.0
2006-06-29 00:20:00,1.81727,1.81735,1.81719,1.81726,60199998.0
2006-06-29 00:21:00,1.81725,1.81725,1.81725,1.81725,17099999.0
2006-06-29 00:22:00,1.81725,1.81746,1.81725,1.81746,11000000.0
2006-06-29 00:23:00,1.81747,1.81747,1.81722,1.81723,48600000.0
2006-06-29 00:24:00,1.81715,1.81735,1.81715,1.81718,32100000.0
2006-06-29 00:25:00,1.81704,1.81718,1.817,1.817,44599999.0
2006-06-29 00:26:00,1.8171,1.81718,1.81709,1.81714,127699996.0
2006-06-29 00:27:00,1.8171,1.81733,1.8171,1.81728,27300000.0
2006-06-29 00:28:00,1.81729,1.81729,1.81711,1.81728,112900001.0
2006-06-29 00:29:00,1.8172,1.81732,1.81717,1.81732,81900000.0
2006-06-29 00:30:00,1.81733,1.81733,1.81727,1.81727,20800000.0
2006-06-29 00:31:00,1.81732,1.81732,1.81728,1.81729,33699999.0
2006-06-29 00:32:00,1.8173,1.81735,1.8173,1.81735,14800000.0
2006-06-29 00:33:00,1.8173,1.8173,1.81714,1.81723,58999999.0
2006-06-29 00:34:00,1.81724,1.81724,1.81723,1.81723,9500000.0
2006-06-29 00:35:00,1.81727,1.81727,1.81725,1.81725,8900000.0
2006-06-29 00:36:00,1.81723,1.81732,1.81723,1.81732,33000000.0
2006-06-29 00:37:00,1.81727,1.81732,1.81723,1.8173,62899998.0
2006-06-29 00:38:00,1.81722,1.81722,1.8172,1.8172,16200000.0
2006-06-29 00:39:00,1.81735,1.81749,1.81735,1.81746,31600000.0
2006-06-29 00:40:00,1.81751,1.81751,1.81749,1.81749,21800001.0
2006-06-29 00:41:00,1.81743,1.81753,1.81743,1.81753,13400000.0
2006-06-29 00:42:00,1.81748,1.81759,1.81739,1.81752,49600000.0
2006-06-29 00:43:00,1.81753,1.81753,1.81745,1.81745,59100000.0
2006-06-29 00:44:00,1.81747,1.81753,1.81744,1.81745,88399999.0
2006-06-29 00:45:00,1.81745,1.8175,1.81743,1.8175,43200000.0
2006-06-29 00:46:00,1.81743,1.81752,1.8174,1.81747,105900001.0
2006-06-29 00:47:00,1.81742,1.81746,1.81736,1.81739,64000000.0
2006-06-29 00:48:00,1.81735,1.81741,1.81732,1.81741,27600000.0
2006-06-29 00:49:00,1.8174,1.81745,1.8174,1.81743,17400000.0
2006-06-29 00:50:00,1.81745,1.81745,1.8174,1.8174,9200000.0
2006-06-29 00:51:00,1.81745,1.81745,1.81745,1.81745,800000.0
2006-06-29 00:52:00,1.81743,1.81743,1.81729,1.81729,16700000.0
2006-06-29 00:53:00,1.81721,1.81728,1.81715,1.81715,89600002.0
2006-06-29 00:54:00,1.81722,1.81731,1.81717,1.81717,70299999.0
2006-06-29 00:55:00,1.81721,1.81728,1.81721,1.81724,66200000.0
2006-06-29 00:56:00,1.81717,1.81717,1.81713,1.81713,13500000.0
2006-06-29 00:57:00,1.81721,1.81728,1.81717,1.81728,98599997.0
2006-06-29 00:58:00,1.81727,1.8174,1.81727,1.8173,63200000.0
2006-06-29 00:59:00,1.81736,1.81739,1.81723,1.81738,101300001.0
2006-06-29 01:00:00,1.81738,1.81745,1.81738,1.81745,19499999.0
2006-06-29 01:01:00,1.81738,1.8174,1.81737,1.8174,48700001.0
2006-06-29 01:02:00,1.81738,1.81745,1.81735,1.81735,51500000.0
2006-06-29 01:03:00,1.81745,1.81745,1.81735,1.81745,90400000.0
2006-06-29 01:04:00,1.81742,1.81745,1.81737,1.81738,84200002.0
2006-06-29 01:05:00,1.81743,1.81743,1.81722,1.81722,59999999.0
2006-06-29 01:06:00,1.81722,1.81727,1.81714,1.81714,74400000.0
2006-06-29 01:07:00,1.81712,1.81718,1.81696,1.81696,73800000.0
2006-06-29 01:08:00,1.81692,1.81702,1.81692,1.81702,34400000.0
2006-06-29 01:09:00,1.817,1.81705,1.817,1.81705,37799999.0
2006-06-29 01:10:00,1.81708,1.81711,1.81697,1.81697,68600002.0
2006-06-29 01:11:00,1.81702,1.81702,1.81695,1.81695,57100000.0
2006-06-29 01:12:00,1.81687,1.81689,1.81683,1.81683,21600000.0
2006-06-29 01:13:00,1.81688,1.81692,1.81682,1.81682,56699999.0
2006-06-29 01:14:00,1.81685,1.81685,1.81685,1.81685,26100000.0
2006-06-29 01:15:00,1.8168,1.81685,1.81672,1.81685,66300001.0
2006-06-29 01:16:00,1.81689,1.81693,1.81684,1.81684,46300000.0
2006-06-29 01:17:00,1.81683,1.81694,1.81682,1.81689,81600000.0
2006-06-29 01:18:00,1.81708,1.8174,1.81708,1.8174,44099998.0
2006-06-29 01:19:00,1.81735,1.81744,1.81734,1.81738,98199999.0
2006-06-29 01:20:00,1.8173,1.81735,1.8173,1.81735,3300000.0
2006-06-29 01:21:00,1.81728,1.81747,1.81721,1.81739,67000000.0
2006-06-29 01:22:00,1.81746,1.81748,1.81734,1.81742,63100000.0
2006-06-29 01:23:00,1.81732,1.81733,1.81732,1.81733,14800000.0
2006-06-29 01:24:00,1.81723,1.81736,1.81723,1.81727,107399998.0
2006-06-29 01:25:00,1.81715,1.81715,1.81696,1.817,78200000.0
2006-06-29 01:26:00,1.8171,1.81711,1.817,1.817,143999998.0
2006-06-29 01:27:00,1.817,1.81707,1.81695,1.81695,63000000.0
2006-06-29 01:28:00,1.81686,1.81693,1.81675,1.81675,24000000.0
2006-06-29 01:29:00,1.81687,1.81687,1.81667,1.81667,63800000.0
2006-06-29 01:30:00,1.81668,1.81668,1.81656,1.81658,50500001.0
2006-06-29 01:31:00,1.81666,1.81668,1.81659,1.81659,69899999.0
2006-06-29 01:32:00,1.81661,1.81678,1.81661,1.81673,90999997.0
2006-06-29 01:33:00,1.8167,1.81673,1.81663,1.8167,46199998.0
2006-06-29 01:34:00,1.81672,1.81674,1.81665,1.81674,41600000.0
2006-06-29 01:35:00,1.81665,1.8167,1.81665,1.8167,27200000.0
2006-06-29 01:36:00,1.81678,1.817,1.81678,1.81684,69100000.0
2006-06-29 01:37:00,1.81684,1.81684,1.81677,1.81678,36200000.0
2006-06-29 01:38:00,1.81675,1.81684,1.81675,1.8168,58500000.0
2006-06-29 01:39:00,1.81687,1.81693,1.81683,1.81693,38000000.0
2006-06-29 01:40:00,1.81692,1.81692,1.8169,1.8169,11900000.0
2006-06-29 01:41:00,1.81695,1.81695,1.81682,1.8169,99000000.0
2006-06-29 01:42:00,1.8169,1.81695,1.81685,1.8169,51099999.0
2006-06-29 01:43:00,1.8169,1.81695,1.8169,1.81695,24600000.0
2006-06-29 01:44:00,1.81688,1.8169,1.81688,1.8169,3700000.0
2006-06-29 01:45:00,1.81695,1.81695,1.8169,1.8169,79300000.0
2006-06-29 01:46:00,1.81692,1.81698,1.81692,1.81698,57499999.0
2006-06-29 01:47:00,1.81704,1.81713,1.81703,1.81704,93399999.0
2006-06-29 01:48:00,1.817,1.81705,1.81695,1.81705,70800001.0
2006-06-29 01:49:00,1.81697,1.817,1.81681,1.817,37700000.0
2006-06-29 01:50:00,1.81686,1.81686,1.81659,1.81668,73300000.0
2006-06-29 01:51:00,1.81671,1.81679,1.81668,1.81679,80799998.0
2006-06-29 01:52:00,1.81673,1.81673,1.81652,1.81652,108300002.0
2006-06-29 01:53:00,1.81648,1.81667,1.81648,1.81663,62300000.0
2006-06-29 01:54:00,1.8166,1.81679,1.8166,1.81675,94000002.0
2006-06-29 01:55:00,1.81678,1.81691,1.81676,1.81678,47300000.0
2006-06-29 01:56:00,1.81678,1.81678,1.8167,1.81672,68400000.0
2006-06-29 01:57:00,1.81671,1.81674,1.81665,1.81666,25200000.0
2006-06-29 01:58:00,1.81668,1.81693,1.81662,1.81693,54099998.0
2006-06-29 01:59:00,1.81706,1.8172,1.81706,1.8172,27500000.0
2006-06-29 02:00:00,1.81714,1.81727,1.81714,1.81719,75400000.0
2006-06-29 02:01:00,1.81711,1.81718,1.81702,1.81715,105600001.0
2006-06-29 02:02:00,1.81705,1.81705,1.81699,1.81699,24400000.0
2006-06-29 02:03:00,1.81698,1.81698,1.81689,1.81695,111500000.0
2006-06-29 02:04:00,1.81688,1.81695,1.81688,1.8169,97900001.0
2006-06-29 02:05:00,1.81685,1.81695,1.81685,1.81695,20000000.0
2006-06-29 02:06:00,1.81688,1.81729,1.81684,1.81727,60900001.0
2006-06-29 02:07:00,1.8173,1.81732,1.81724,1.81727,32300000.0
2006-06-29 02:08:00,1.8173,1.8174,1.8173,1.8174,102399999.0
2006-06-29 02:09:00,1.81735,1.81737,1.81735,1.81737,5400000.0
2006-06-29 02:10:00,1.81752,1.81761,1.81749,1.81751,55799999.0
2006-06-29 02:11:00,1.8176,1.81762,1.8175,1.81757,69999998.0
2006-06-29 02:12:00,1.81747,1.81749,1.81736,1.81736,50300000.0
2006-06-29 02:13:00,1.81734,1.81734,1.81709,1.81725,97499999.0
2006-06-29 02:14:00,1.81735,1.81735,1.8173,1.8173,24200000.0
2006-06-29 02:15:00,1.81739,1.81745,1.81737,1.81745,87500001.0
2006-06-29 02:16:00,1.81741,1.81747,1.81741,1.81741,25600000.0
2006-06-29 02:17:00,1.81747,1.81748,1.81741,1.81741,19800000.0
2006-06-29 02:18:00,1.8174,1.81745,1.81735,1.81745,53700000.0
2006-06-29 02:19:00,1.81741,1.81741,1.81717,1.8172,36900000.0
2006-06-29 02:20:00,1.81718,1.81718,1.81704,1.8171,39100001.0
2006-06-29 02:21:00,1.8171,1.81718,1.81705,1.81718,49000000.0
2006-06-29 02:22:00,1.8171,1.8172,1.8171,1.81712,98100000.0
2006-06-29 02:23:00,1.81719,1.8174,1.81719,1.8174,32500001.0
2006-06-29 02:24:00,1.81738,1.8175,1.81731,1.8175,20900000.0
2006-06-29 02:25:00,1.81755,1.8177,1.81755,1.81761,53000000.0
2006-06-29 02:26:00,1.81757,1.81757,1.81741,1.8175,100300000.0
2006-06-29 02:27:00,1.81747,1.81758,1.81746,1.81754,60500001.0
2006-06-29 02:28:00,1.81752,1.81775,1.81752,1.81761,52499999.0
2006-06-29 02:29:00,1.8176,1.8176,1.81746,1.81759,30000000.0
2006-06-29 02:30:00,1.81745,1.81745,1.81718,1.8172,20400000.0
2006-06-29 02:31:00,1.81725,1.81725,1.81695,1.81695,27000001.0
2006-06-29 02:32:00,1.81718,1.81718,1.81711,1.81714,61699999.0
2006-06-29 02:33:00,1.81723,1.81723,1.81719,1.81719,30800000.0
2006-06-29 02:34:00,1.81725,1.81729,1.81721,1.81723,45000000.0
2006-06-29 02:35:00,1.81736,1.81767,1.81736,1.81767,24300000.0
2006-06-29 02:36:00,1.8178,1.81785,1.81778,1.8178,46200000.0
2006-06-29 02:37:00,1.81768,1.81768,1.81757,1.8176,81000000.0
2006-06-29 02:38:00,1.81754,1.81765,1.81753,1.81754,56300000.0
2006-06-29 02:39:00,1.81752,1.81757,1.81748,1.81756,77100001.0
2006-06-29 02:40:00,1.81746,1.81746,1.81734,1.81735,56100000.0
2006-06-29 02:41:00,1.81735,1.8174,1.81735,1.81735,56100000.0
2006-06-29 02:42:00,1.81736,1.8174,1.8173,1.8174,89400000.0
2006-06-29 02:43:00,1.81737,1.81746,1.81737,1.81741,67300000.0
2006-06-29 02:44:00,1.8173,1.8174,1.8173,1.8174,72399999.0
2006-06-29 02:45:00,1.81735,1.81735,1.8173,1.8173,24700000.0
2006-06-29 02:46:00,1.81734,1.81742,1.81733,1.81735,44200000.0
2006-06-29 02:47:00,1.81738,1.81738,1.81731,1.81731,21100000.0
2006-06-29 02:48:00,1.81738,1.81738,1.81738,1.81738,2800000.0
2006-06-29 02:49:00,1.81727,1.81728,1.81709,1.8171,85900000.0
2006-06-29 02:50:00,1.81712,1.81719,1.81697,1.81697,45900000.0
2006-06-29 02:51:00,1.81678,1.81684,1.81662,1.81684,82199997.0
2006-06-29 02:52:00,1.8168,1.8168,1.81675,1.81678,31000000.0
2006-06-29 02:53:00,1.81677,1.81685,1.81673,1.81674,80999999.0
2006-06-29 02:54:00,1.8169,1.817,1.8169,1.81696,33700000.0
2006-06-29 02:55:00,1.81698,1.81718,1.81698,1.81712,88599999.0
2006-06-29 02:56:00,1.81713,1.81713,1.817,1.817,131299998.0
2006-06-29 02:57:00,1.81704,1.81711,1.81696,1.81702,39600000.0
2006-06-29 02:58:00,1.81698,1.81708,1.81691,1.81703,116400000.0
2006-06-29 02:59:00,1.8171,1.81714,1.81701,1.81708,101099998.0
2006-06-29 03:00:00,1.81707,1.81721,1.81707,1.8171,109500000.0
2006-06-29 03:01:00,1.8171,1.8171,1.81701,1.81703,30500000.0
2006-06-29 03:02:00,1.81695,1.81705,1.81695,1.817,29100000.0
2006-06-29 03:03:00,1.81705,1.81705,1.81695,1.81703,77699999.0
2006-06-29 03:04:00,1.81707,1.81712,1.81705,1.81712,43300001.0
2006-06-29 03:05:00,1.81707,1.81715,1.81707,1.8171,18400000.0
2006-06-29 03:06:00,1.81704,1.81711,1.81697,1.81697,106399999.0
2006-06-29 03:07:00,1.81698,1.8171,1.81696,1.8171,50900000.0
2006-06-29 03:08:00,1.81702,1.81703,1.81702,1.81703,25900001.0
2006-06-29 03:09:00,1.81697,1.81703,1.81691,1.81703,19999999.0
2006-06-29 03:10:00,1.81705,1.81705,1.81698,1.817,86100002.0
2006-06-29 03:11:00,1.81698,1.81698,1.81687,1.81687,5600000.0
2006-06-29 03:12:00,1.8169,1.81692,1.81681,1.81688,57499998.0
2006-06-29 03:13:00,1.81697,1.81697,1.81685,1.8169,49000000.0
2006-06-29 03:14:00,1.81695,1.81695,1.81695,1.81695,17000000.0
2006-06-29 03:15:00,1.81697,1.81697,1.81688,1.81688,2900000.0
2006-06-29 03:16:00,1.81694,1.81694,1.81688,1.81694,30800000.0
2006-06-29 03:17:00,1.8169,1.81695,1.8169,1.81695,84600001.0
2006-06-29 03:18:00,1.81687,1.81687,1.81668,1.81668,40600000.0
2006-06-29 03:19:00,1.81657,1.81675,1.81657,1.81675,22800000.0
2006-06-29 03:20:00,1.81679,1.81679,1.81664,1.81668,38700000.0
2006-06-29 03:21:00,1.81672,1.81675,1.81664,1.81664,101300003.0
2006-06-29 03:22:00,1.81664,1.81675,1.81664,1.81665,30900000.0
2006-06-29 03:23:00,1.81666,1.81672,1.81653,1.81662,80200001.0
2006-06-29 03:24:00,1.81666,1.81669,1.81666,1.81669,25400001.0
2006-06-29 03:25:00,1.81656,1.81656,1.81642,1.81648,55000001.0
2006-06-29 03:26:00,1.81649,1.81665,1.81647,1.81652,115600000.0
2006-06-29 03:27:00,1.81646,1.81646,1.81644,1.81644,17700000.0
2006-06-29 03:28:00,1.81652,1.81652,1.81651,1.81651,700000.0
2006-06-29 03:29:00,1.81653,1.81653,1.81631,1.81638,59299999.0
2006-06-29 03:30:00,1.8163,1.8163,1.81615,1.81615,11900000.0
2006-06-29 03:31:00,1.81602,1.81605,1.81602,1.81605,36400002.0
2006-06-29 03:32:00,1.81603,1.81606,1.81592,1.81606,67300001.0
2006-06-29 03:33:00,1.81604,1.81609,1.81599,1.81607,60200001.0
2006-06-29 03:34:00,1.81602,1.81611,1.81596,1.81596,76299999.0
2006-06-29 03:35:00,1.81602,1.81603,1.81602,1.81603,13400000.0
2006-06-29 03:36:00,1.816,1.81622,1.816,1.81613,33500000.0
2006-06-29 03:37:00,1.81617,1.81617,1.81613,1.81613,16500000.0
2006-06-29 03:38:00,1.81614,1.81621,1.8161,1.8161,59000000.0
2006-06-29 03:39:00,1.81614,1.81621,1.81614,1.81616,26400000.0
2006-06-29 03:40:00,1.81619,1.81623,1.81611,1.81623,91800001.0
2006-06-29 03:41:00,1.81618,1.81618,1.81618,1.81618,9900000.0
2006-06-29 03:42:00,1.81615,1.81625,1.81615,1.8162,72900000.0
2006-06-29 03:43:00,1.8162,1.8162,1.8162,1.8162,7200000.0
2006-06-29 03:44:00,1.81624,1.81626,1.81624,1.81626,29100000.0
2006-06-29 03:45:00,1.8163,1.81641,1.8163,1.8164,57299999.0
2006-06-29 03:46:00,1.81635,1.81644,1.81624,1.81624,49400001.0
2006-06-29 03:47:00,1.81628,1.81631,1.81623,1.81627,27000000.0
2006-06-29 03:48:00,1.81618,1.81618,1.81606,1.81609,101400002.0
2006-06-29 03:49:00,1.81598,1.81607,1.81596,1.81607,43700001.0
2006-06-29 03:50:00,1.81599,1.81599,1.81587,1.81588,40700000.0
2006-06-29 03:51:00,1.81589,1.81597,1.81585,1.81597,100999999.0
2006-06-29 03:52:00,1.81612,1.81619,1.81585,1.81595,91800001.0
2006-06-29 03:53:00,1.81588,1.81608,1.81588,1.81597,100400000.0
2006-06-29 03:54:00,1.81595,1.81595,1.81587,1.81587,64800001.0
2006-06-29 03:55:00,1.81586,1.81586,1.8158,1.8158,11200000.0
2006-06-29 03:56:00,1.81577,1.81591,1.81571,1.81591,63299999.0
2006-06-29 03:57:00,1.81588,1.81588,1.81582,1.81582,20300000.0
2006-06-29 03:58:00,1.81582,1.81591,1.81568,1.81568,27670000.0
2006-06-29 03:59:00,1.81561,1.81576,1.81561,1.81576,38600001.0
2006-06-29 04:00:00,1.81564,1.81581,1.81564,1.81581,63100001.0
2006-06-29 04:01:00,1.81584,1.81584,1.81583,1.81583,17900000.0
2006-06-29 04:02:00,1.81588,1.81588,1.81575,1.81588,42500000.0
2006-06-29 04:03:00,1.81591,1.81593,1.81579,1.81589,65900000.0
2006-06-29 04:04:00,1.81588,1.81597,1.81588,1.8159,76400001.0
2006-06-29 04:05:00,1.81598,1.81603,1.81592,1.81598,55800001.0
2006-06-29 04:06:00,1.81588,1.81608,1.81588,1.81594,60600001.0
2006-06-29 04:07:00,1.8159,1.81601,1.81589,1.81589,146600000.0
2006-06-29 04:08:00,1.81601,1.81602,1.81591,1.81597,49700000.0
2006-06-29 04:09:00,1.81602,1.81612,1.81602,1.8161,123600001.0
2006-06-29 04:10:00,1.81605,1.8161,1.81605,1.8161,10900000.0
2006-06-29 04:11:00,1.81617,1.81621,1.81613,1.81618,33200000.0
2006-06-29 04:12:00,1.81623,1.81633,1.81623,1.81626,53100000.0
2006-06-29 04:13:00,1.81625,1.81628,1.81615,1.81615,101199999.0
2006-06-29 04:14:00,1.81615,1.81615,1.81592,1.81592,91800000.0
2006-06-29 04:15:00,1.816,1.81612,1.81599,1.81612,75200001.0
2006-06-29 04:16:00,1.8161,1.81615,1.8161,1.8161,55200000.0
2006-06-29 04:17:00,1.81608,1.8161,1.81608,1.8161,13900000.0
2006-06-29 04:18:00,1.81615,1.81618,1.81615,1.81615,13000000.0
2006-06-29 04:19:00,1.81625,1.81638,1.81625,1.81631,61500001.0
2006-06-29 04:20:00,1.81623,1.81634,1.81623,1.81623,41150000.0
2006-06-29 04:21:00,1.81625,1.81628,1.81625,1.81625,89899998.0
2006-06-29 04:22:00,1.81618,1.81625,1.81615,1.81625,75300000.0
2006-06-29 04:23:00,1.81625,1.81625,1.8162,1.8162,50300000.0
2006-06-29 04:24:00,1.81624,1.81638,1.81624,1.81636,69600001.0
2006-06-29 04:25:00,1.81636,1.81637,1.81628,1.81636,42200000.0
2006-06-29 04:26:00,1.81648,1.81648,1.8164,1.81648,52399999.0
2006-06-29 04:27:00,1.81655,1.81655,1.81648,1.81655,72500001.0
2006-06-29 04:28:00,1.8165,1.81665,1.8165,1.81665,98400000.0
2006-06-29 04:29:00,1.81665,1.81668,1.81657,1.81665,98200000.0
2006-06-29 04:30:00,1.81662,1.81662,1.81662,1.81662,33400000.0
2006-06-29 04:31:00,1.8167,1.81676,1.8167,1.81675,12200000.0
2006-06-29 04:32:00,1.81679,1.81685,1.81669,1.81669,24400000.0
2006-06-29 04:33:00,1.81672,1.81682,1.81666,1.81666,13100000.0
2006-06-29 04:34:00,1.81676,1.81676,1.81674,1.81674,22000000.0
2006-06-29 04:35:00,1.81667,1.8169,1.81667,1.8169,76999998.0
2006-06-29 04:36:00,1.81688,1.81694,1.8168,1.81688,51900000.0
2006-06-29 04:37:00,1.81688,1.81691,1.81683,1.81683,33400000.0
2006-06-29 04:38:00,1.8168,1.81685,1.8168,1.81685,76000000.0
2006-06-29 04:39:00,1.81687,1.81688,1.81681,1.81688,53800000.0
2006-06-29 04:40:00,1.81679,1.81688,1.81673,1.81684,72400000.0
2006-06-29 04:41:00,1.81688,1.81688,1.81675,1.81688,97400000.0
2006-06-29 04:42:00,1.81684,1.81687,1.81681,1.81681,27500000.0
2006-06-29 04:43:00,1.8168,1.8168,1.81674,1.8168,89800000.0
2006-06-29 04:44:00,1.8168,1.81693,1.8168,1.81683,36899999.0
2006-06-29 04:45:00,1.81682,1.81682,1.81678,1.81678,4200000.0
2006-06-29 04:46:00,1.81686,1.81688,1.81663,1.81663,40200000.0
2006-06-29 04:47:00,1.8166,1.8167,1.8166,1.8166,57900000.0
2006-06-29 04:48:00,1.81672,1.81688,1.81672,1.81688,29100000.0
2006-06-29 04:49:00,1.81688,1.81696,1.81685,1.81695,38700000.0
2006-06-29 04:50:00,1.81695,1.81695,1.81685,1.81685,36100000.0
2006-06-29 04:51:00,1.81683,1.81684,1.81673,1.81673,32400000.0
2006-06-29 04:52:00,1.81675,1.81675,1.81675,1.81675,17900000.0
2006-06-29 04:53:00,1.81668,1.8167,1.81668,1.8167,30000000.0
2006-06-29 04:54:00,1.81683,1.81697,1.81678,1.81679,43100000.0
2006-06-29 04:55:00,1.81666,1.81698,1.81666,1.81698,68899997.0
2006-06-29 04:56:00,1.817,1.817,1.817,1.817,37599998.0
2006-06-29 04:57:00,1.81702,1.81705,1.81698,1.81705,62200000.0
2006-06-29 04:58:00,1.81695,1.81707,1.81695,1.817,57900000.0
2006-06-29 04:59:00,1.81707,1.81707,1.81694,1.81698,102799999.0
2006-06-29 05:00:00,1.81697,1.81701,1.81697,1.81698,32500000.0
2006-06-29 05:01:00,1.81698,1.81707,1.81698,1.81704,116100000.0
2006-06-29 05:02:00,1.81698,1.81698,1.81698,1.81698,5100000.0
2006-06-29 05:03:00,1.81697,1.81697,1.81685,1.8169,53100000.0
2006-06-29 05:04:00,1.81692,1.81694,1.8169,1.81692,30300000.0
2006-06-29 05:05:00,1.81695,1.81695,1.81695,1.81695,20100000.0
2006-06-29 05:06:00,1.81689,1.81698,1.81689,1.81698,33200000.0
2006-06-29 05:07:00,1.817,1.81702,1.81692,1.817,47100001.0
2006-06-29 05:08:00,1.81697,1.81697,1.81693,1.81693,13500000.0
2006-06-29 05:09:00,1.81692,1.81695,1.8169,1.8169,29800000.0
2006-06-29 05:10:00,1.81695,1.81695,1.81695,1.81695,14300000.0
2006-06-29 05:11:00,1.8169,1.8169,1.8169,1.8169,6700000.0
2006-06-29 05:12:00,1.81694,1.81702,1.81688,1.81702,40000000.0
2006-06-29 05:13:00,1.817,1.81702,1.81694,1.81694,37100000.0
2006-06-29 05:14:00,1.81688,1.81695,1.81688,1.8169,128500001.0
2006-06-29 05:15:00,1.81693,1.81695,1.81685,1.8169,58800001.0
2006-06-29 05:16:00,1.81688,1.81695,1.81686,1.81687,64699998.0
2006-06-29 05:17:00,1.81695,1.81698,1.81682,1.81682,43500000.0
2006-06-29 05:18:00,1.81682,1.81702,1.81682,1.81695,78399999.0
2006-06-29 05:19:00,1.81688,1.81694,1.81688,1.81692,62700000.0
2006-06-29 05:20:00,1.81687,1.81695,1.81687,1.8169,57900000.0
2006-06-29 05:21:00,1.8169,1.81698,1.81688,1.8169,19200000.0
2006-06-29 05:22:00,1.81695,1.81695,1.81688,1.81688,27800000.0
2006-06-29 05:23:00,1.81684,1.81694,1.81684,1.81689,88299999.0
2006-06-29 05:24:00,1.81685,1.81698,1.81683,1.81685,27300000.0
2006-06-29 05:25:00,1.81686,1.81686,1.81654,1.81659,72099999.0
2006-06-29 05:26:00,1.81661,1.8167,1.81661,1.8167,22400000.0
2006-06-29 05:27:00,1.81669,1.81669,1.81661,1.81661,55600001.0
2006-06-29 05:28:00,1.81664,1.8167,1.8166,1.8166,90199997.0
2006-06-29 05:29:00,1.8166,1.8166,1.81655,1.8166,53800000.0
2006-06-29 05:30:00,1.81664,1.81675,1.81664,1.81669,118300000.0
2006-06-29 05:31:00,1.81662,1.81667,1.81657,1.81657,63799999.0
2006-06-29 05:32:00,1.81658,1.81658,1.81652,1.81652,33700000.0
2006-06-29 05:33:00,1.81652,1.81652,1.81645,1.8165,44300000.0
2006-06-29 05:34:00,1.81653,1.81655,1.81625,1.81655,69299999.0
2006-06-29 05:35:00,1.8165,1.81655,1.8165,1.81655,25800000.0
2006-06-29 05:36:00,1.8165,1.81655,1.8165,1.81655,31600000.0
2006-06-29 05:37:00,1.81645,1.81645,1.81635,1.81635,43000000.0
2006-06-29 05:38:00,1.81648,1.81648,1.81643,1.81643,7600000.0
2006-06-29 05:39:00,1.81643,1.81647,1.81643,1.81645,34000000.0
2006-06-29 05:40:00,1.81655,1.81655,1.8164,1.8165,54100001.0
2006-06-29 05:41:00,1.81653,1.81662,1.81653,1.81655,56200000.0
2006-06-29 05:42:00,1.81659,1.81661,1.81659,1.81661,10400000.0
2006-06-29 05:43:00,1.81652,1.81655,1.8165,1.81652,24900000.0
2006-06-29 05:44:00,1.81657,1.81668,1.81654,1.81664,60200002.0
2006-06-29 05:45:00,1.81672,1.81672,1.81672,1.81672,14700000.0
2006-06-29 05:46:00,1.81665,1.8167,1.81665,1.8167,29900000.0
2006-06-29 05:47:00,1.8167,1.81683,1.8167,1.81683,31600000.0
2006-06-29 05:48:00,1.81684,1.81684,1.81673,1.81677,40500000.0
2006-06-29 05:49:00,1.81664,1.81677,1.81664,1.81672,128200000.0
2006-06-29 05:50:00,1.8167,1.81672,1.81663,1.81663,54099998.0
2006-06-29 05:51:00,1.81665,1.81665,1.8166,1.8166,20100000.0
2006-06-29 05:52:00,1.81652,1.81676,1.81652,1.81668,89000000.0
2006-06-29 05:53:00,1.81658,1.81663,1.81651,1.81663,49699999.0
2006-06-29 05:54:00,1.81665,1.81668,1.8165,1.81665,36100000.0
2006-06-29 05:55:00,1.8166,1.81665,1.8166,1.8166,90900000.0
2006-06-29 05:56:00,1.81657,1.81661,1.81655,1.81655,56199999.0
2006-06-29 05:57:00,1.81662,1.81664,1.81658,1.81664,31500000.0
2006-06-29 05:58:00,1.81663,1.81663,1.81646,1.8165,49200000.0
2006-06-29 05:59:00,1.81648,1.81659,1.81648,1.8165,81400000.0
2006-06-29 06:00:00,1.81655,1.81655,1.81645,1.81647,63700000.0
2006-06-29 06:01:00,1.8166,1.81665,1.8166,1.8166,13800000.0
2006-06-29 06:02:00,1.8166,1.8166,1.81655,1.8166,6000000.0
2006-06-29 06:03:00,1.81668,1.81668,1.81655,1.81665,118399999.0
2006-06-29 06:04:00,1.81665,1.81665,1.81665,1.81665,13100000.0
2006-06-29 06:05:00,1.81657,1.81657,1.8165,1.8165,52100001.0
2006-06-29 06:06:00,1.81645,1.81655,1.81645,1.81652,54300000.0
2006-06-29 06:07:00,1.81655,1.8166,1.8165,1.81655,44500000.0
2006-06-29 06:08:00,1.81655,1.8166,1.81655,1.8166,35199999.0
2006-06-29 06:09:00,1.81655,1.8166,1.81652,1.81653,60800000.0
2006-06-29 06:10:00,1.8165,1.81653,1.81642,1.81653,49699999.0
2006-06-29 06:11:00,1.81654,1.81654,1.81647,1.8165,34100000.0
2006-06-29 06:12:00,1.81657,1.81658,1.81652,1.81655,57400001.0
2006-06-29 06:13:00,1.81655,1.81662,1.81655,1.81662,10900000.0
2006-06-29 06:14:00,1.81666,1.81666,1.81655,1.81655,17200000.0
2006-06-29 06:15:00,1.81665,1.81665,1.81653,1.81665,39200001.0
2006-06-29 06:16:00,1.8166,1.81667,1.81655,1.81655,92199999.0
2006-06-29 06:17:00,1.8166,1.81665,1.81655,1.8166,65800000.0
2006-06-29 06:18:00,1.8166,1.81665,1.8166,1.81665,44600001.0
2006-06-29 06:19:00,1.81658,1.81658,1.81658,1.81658,11800000.0
2006-06-29 06:20:00,1.81657,1.81662,1.81657,1.81662,18800000.0
2006-06-29 06:21:00,1.81658,1.81663,1.81656,1.8166,83799998.0
2006-06-29 06:22:00,1.81655,1.81667,1.81655,1.81667,103200000.0
2006-06-29 06:23:00,1.81668,1.81668,1.81657,1.8166,47300001.0
2006-06-29 06:24:00,1.81663,1.81663,1.81652,1.81654,104799999.0
2006-06-29 06:25:00,1.81661,1.81661,1.81652,1.81656,5500000.0
2006-06-29 06:26:00,1.81667,1.8167,1.81663,1.81667,76600001.0
2006-06-29 06:27:00,1.8166,1.81665,1.81653,1.81661,49100000.0
2006-06-29 06:28:00,1.81649,1.81651,1.81638,1.81648,63800000.0
2006-06-29 06:29:00,1.81657,1.81657,1.81657,1.81657,10300000.0
2006-06-29 06:30:00,1.81651,1.81662,1.8165,1.81662,74899999.0
2006-06-29 06:31:00,1.81658,1.81665,1.81658,1.8166,15600000.0
2006-06-29 06:32:00,1.81662,1.81667,1.81661,1.81661,57399999.0
2006-06-29 06:33:00,1.81663,1.81663,1.81663,1.81663,8900000.0
2006-06-29 06:34:00,1.81655,1.81668,1.81653,1.81668,69900000.0
2006-06-29 06:35:00,1.81672,1.81678,1.81658,1.81658,105499998.0
2006-06-29 06:36:00,1.81662,1.81669,1.81662,1.81662,46400000.0
2006-06-29 06:37:00,1.8166,1.8166,1.8166,1.8166,5600000.0
2006-06-29 06:38:00,1.81665,1.81665,1.81665,1.81665,7600000.0
2006-06-29 06:39:00,1.8166,1.81665,1.8166,1.81665,38499999.0
2006-06-29 06:40:00,1.81668,1.81669,1.81668,1.81669,8600000.0
2006-06-29 06:41:00,1.81675,1.81675,1.81667,1.81671,78900000.0
2006-06-29 06:42:00,1.81661,1.81672,1.81661,1.81669,22800000.0
2006-06-29 06:43:00,1.81677,1.81681,1.81677,1.81678,35199999.0
2006-06-29 06:44:00,1.81682,1.81695,1.81682,1.81695,7600000.0
2006-06-29 06:45:00,1.81697,1.81701,1.81684,1.81696,54400000.0
2006-06-29 06:46:00,1.81702,1.81702,1.81689,1.817,69500000.0
2006-06-29 06:47:00,1.817,1.81711,1.817,1.81702,51800000.0
2006-06-29 06:48:00,1.81706,1.81706,1.81689,1.8169,69699999.0
2006-06-29 06:49:00,1.81695,1.81695,1.81695,1.81695,23700001.0
2006-06-29 06:50:00,1.817,1.817,1.817,1.817,12700000.0
2006-06-29 06:51:00,1.817,1.81707,1.81695,1.817,51200000.0
2006-06-29 06:52:00,1.817,1.81705,1.81675,1.81675,21900000.0
2006-06-29 06:53:00,1.81707,1.81711,1.817,1.817,25700000.0
2006-06-29 06:54:00,1.81708,1.81708,1.81706,1.81708,46900000.0
2006-06-29 06:55:00,1.817,1.817,1.817,1.817,1600000.0
2006-06-29 06:56:00,1.81695,1.81705,1.81695,1.81705,7800000.0
2006-06-29 06:57:00,1.817,1.817,1.817,1.817,4100000.0
2006-06-29 06:58:00,1.81705,1.81705,1.81705,1.81705,9600000.0
2006-06-29 06:59:00,1.81695,1.81695,1.81685,1.81685,45099998.0
2006-06-29 07:00:00,1.81702,1.81702,1.81695,1.81702,98800001.0
2006-06-29 07:01:00,1.81704,1.81708,1.81683,1.81687,84800000.0
2006-06-29 07:02:00,1.81693,1.81695,1.81693,1.81695,13300000.0
2006-06-29 07:03:00,1.8169,1.81697,1.8169,1.8169,63700001.0
2006-06-29 07:04:00,1.81699,1.81707,1.81699,1.81701,144700001.0
2006-06-29 07:05:00,1.81695,1.81704,1.81695,1.817,62600000.0
2006-06-29 07:06:00,1.81708,1.81716,1.81706,1.81709,38500000.0
2006-06-29 07:07:00,1.81709,1.81709,1.81703,1.81703,36900000.0
2006-06-29 07:08:00,1.81705,1.81705,1.81697,1.81705,59600000.0
2006-06-29 07:09:00,1.817,1.817,1.8169,1.817,37500000.0
2006-06-29 07:10:00,1.81704,1.81711,1.81704,1.81711,9300000.0
2006-06-29 07:11:00,1.81707,1.81708,1.81707,1.81708,42299999.0
2006-06-29 07:12:00,1.8172,1.81722,1.8172,1.81722,23200000.0
2006-06-29 07:13:00,1.81739,1.81744,1.8172,1.8172,141670001.0
2006-06-29 07:14:00,1.8172,1.81736,1.8172,1.81736,101899998.0
2006-06-29 07:15:00,1.81748,1.81752,1.81736,1.81748,64199999.0
2006-06-29 07:16:00,1.81753,1.81782,1.81753,1.81776,40200001.0
2006-06-29 07:17:00,1.81773,1.81803,1.81766,1.81791,58999999.0
2006-06-29 07:18:00,1.81777,1.81778,1.81773,1.81777,57600001.0
2006-06-29 07:19:00,1.81781,1.81788,1.81774,1.81774,112699999.0
2006-06-29 07:20:00,1.81778,1.8179,1.81772,1.81779,83499999.0
2006-06-29 07:21:00,1.81772,1.81778,1.81771,1.81772,55099999.0
2006-06-29 07:22:00,1.8177,1.81787,1.8177,1.81786,39200000.0
2006-06-29 07:23:00,1.81781,1.81781,1.81774,1.81774,9600000.0
2006-06-29 07:24:00,1.8177,1.81775,1.81765,1.8177,82600000.0
2006-06-29 07:25:00,1.81772,1.81784,1.81766,1.81771,63499999.0
2006-06-29 07:26:00,1.81773,1.81783,1.81772,1.81783,77000000.0
2006-06-29 07:27:00,1.81775,1.81785,1.81775,1.81778,106299999.0
2006-06-29 07:28:00,1.81774,1.81774,1.81774,1.81774,5100000.0
2006-06-29 07:29:00,1.81775,1.81775,1.81775,1.81775,3300000.0
2006-06-29 07:30:00,1.81777,1.81777,1.81773,1.81773,43599999.0
2006-06-29 07:31:00,1.8177,1.8177,1.81764,1.81768,60500000.0
2006-06-29 07:32:00,1.8177,1.81775,1.8177,1.8177,101800002.0
2006-06-29 07:33:00,1.81777,1.81784,1.81775,1.81784,48900000.0
2006-06-29 07:34:00,1.81782,1.81797,1.81782,1.81795,63900001.0
2006-06-29 07:35:00,1.81803,1.81803,1.81789,1.8179,76900001.0
2006-06-29 07:36:00,1.81795,1.81795,1.8179,1.8179,38300001.0
2006-06-29 07:37:00,1.8179,1.8179,1.8179,1.8179,29200001.0
2006-06-29 07:38:00,1.81788,1.81798,1.81788,1.81798,7100000.0
2006-06-29 07:39:00,1.8179,1.8179,1.8179,1.8179,2600000.0
2006-06-29 07:40:00,1.8179,1.81795,1.81783,1.8179,19700000.0
2006-06-29 07:41:00,1.81795,1.81795,1.8179,1.8179,29500000.0
2006-06-29 07:42:00,1.8179,1.81795,1.81785,1.81785,61199999.0
2006-06-29 07:43:00,1.81796,1.81796,1.8178,1.8178,90199999.0
2006-06-29 07:44:00,1.8178,1.81788,1.81778,1.81788,13200000.0
2006-06-29 07:45:00,1.81785,1.81787,1.8178,1.8178,66000000.0
2006-06-29 07:46:00,1.81775,1.81776,1.8177,1.81772,45300000.0
2006-06-29 07:47:00,1.8175,1.8175,1.81745,1.81745,10000000.0
2006-06-29 07:48:00,1.81747,1.81766,1.81747,1.81758,69699998.0
2006-06-29 07:49:00,1.81757,1.81763,1.81753,1.81763,75099999.0
2006-06-29 07:50:00,1.81762,1.81766,1.8175,1.8175,48700000.0
2006-06-29 07:51:00,1.81742,1.81757,1.81742,1.81749,61400000.0
2006-06-29 07:52:00,1.81745,1.81745,1.81745,1.81745,3400000.0
2006-06-29 07:53:00,1.81742,1.81755,1.81742,1.81753,22900000.0
2006-06-29 07:54:00,1.81758,1.8176,1.81748,1.81755,48100000.0
2006-06-29 07:55:00,1.81755,1.81777,1.81755,1.81777,30700000.0
2006-06-29 07:56:00,1.81787,1.81792,1.81778,1.81792,24500000.0
2006-06-29 07:57:00,1.81793,1.81801,1.81788,1.81788,47099999.0
2006-06-29 07:58:00,1.81785,1.81795,1.81785,1.81795,13600000.0
2006-06-29 07:59:00,1.8179,1.81795,1.81785,1.81795,78800000.0
2006-06-29 08:00:00,1.81785,1.81785,1.81767,1.8177,75800000.0
2006-06-29 08:01:00,1.81772,1.8178,1.81756,1.81764,122800000.0
2006-06-29 08:02:00,1.81774,1.81785,1.81774,1.81783,47299999.0
2006-06-29 08:03:00,1.81788,1.818,1.81782,1.81783,78800000.0
2006-06-29 08:04:00,1.81785,1.81793,1.81781,1.81792,64700000.0
2006-06-29 08:05:00,1.81794,1.81798,1.81782,1.81798,88199998.0
2006-06-29 08:06:00,1.81798,1.81802,1.8179,1.81796,54700000.0
2006-06-29 08:07:00,1.81782,1.81785,1.81773,1.81773,58299999.0
2006-06-29 08:08:00,1.81772,1.81777,1.81767,1.81769,60600000.0
2006-06-29 08:09:00,1.81751,1.81751,1.81726,1.81739,49500001.0
2006-06-29 08:10:00,1.81735,1.8174,1.81732,1.8174,42300000.0
2006-06-29 08:11:00,1.81724,1.81724,1.81681,1.81684,35300001.0
2006-06-29 08:12:00,1.81687,1.81708,1.81687,1.81698,77800001.0
2006-06-29 08:13:00,1.81701,1.81701,1.81675,1.81675,48200000.0
2006-06-29 08:14:00,1.81678,1.8169,1.81678,1.8168,90900000.0
2006-06-29 08:15:00,1.81693,1.81698,1.81685,1.81695,109000001.0
2006-06-29 08:16:00,1.81685,1.81695,1.81685,1.81695,12500000.0
2006-06-29 08:17:00,1.81695,1.817,1.81695,1.81697,52600000.0
2006-06-29 08:18:00,1.81695,1.817,1.8169,1.8169,33400000.0
2006-06-29 08:19:00,1.81698,1.81712,1.81698,1.81712,47700000.0
2006-06-29 08:20:00,1.81713,1.81713,1.81694,1.81702,86099999.0
2006-06-29 08:21:00,1.81691,1.81691,1.81663,1.81663,103199999.0
2006-06-29 08:22:00,1.81644,1.81655,1.81621,1.81622,94599999.0
2006-06-29 08:23:00,1.81602,1.81614,1.81585,1.8159,40400000.0
2006-06-29 08:24:00,1.81588,1.81595,1.81579,1.81587,69400000.0
2006-06-29 08:25:00,1.81576,1.81602,1.81576,1.81602,43800000.0
2006-06-29 08:26:00,1.81601,1.81616,1.816,1.81605,128700000.0
2006-06-29 08:27:00,1.81616,1.81651,1.81616,1.81651,53399999.0
2006-06-29 08:28:00,1.8165,1.81654,1.81637,1.81643,102299998.0
2006-06-29 08:29:00,1.81643,1.81652,1.81638,1.81648,48299999.0
2006-06-29 08:30:00,1.8166,1.81673,1.8166,1.81666,78599998.0
2006-06-29 08:31:00,1.81664,1.81678,1.81664,1.81678,72599998.0
2006-06-29 08:32:00,1.81687,1.81694,1.81687,1.81691,70600001.0
2006-06-29 08:33:00,1.81699,1.81699,1.81696,1.81696,5300000.0
2006-06-29 08:34:00,1.81701,1.81724,1.81701,1.81719,36600000.0
2006-06-29 08:35:00,1.81732,1.8175,1.81732,1.8174,115699999.0
2006-06-29 08:36:00,1.81746,1.81746,1.81711,1.81711,48300001.0
2006-06-29 08:37:00,1.81695,1.81701,1.81677,1.81677,71800002.0
2006-06-29 08:38:00,1.8168,1.81688,1.8167,1.8167,41900000.0
2006-06-29 08:39:00,1.8166,1.8166,1.81637,1.81637,45700000.0
2006-06-29 08:40:00,1.8163,1.81641,1.81626,1.81638,54200000.0
2006-06-29 08:41:00,1.81643,1.81654,1.81639,1.81643,94400000.0
2006-06-29 08:42:00,1.81642,1.81642,1.81603,1.81609,61300001.0
2006-06-29 08:43:00,1.8161,1.81611,1.81602,1.81607,68199998.0
2006-06-29 08:44:00,1.81614,1.81638,1.81614,1.81627,38300000.0
2006-06-29 08:45:00,1.81635,1.81635,1.81617,1.81621,16100000.0
2006-06-29 08:46:00,1.81621,1.81633,1.81621,1.81633,52099999.0
2006-06-29 08:47:00,1.8163,1.8163,1.81616,1.81628,58900000.0
2006-06-29 08:48:00,1.81633,1.81633,1.816,1.816,59600001.0
2006-06-29 08:49:00,1.81608,1.81612,1.81604,1.81604,36300000.0
2006-06-29 08:50:00,1.816,1.81619,1.816,1.81605,67400000.0
2006-06-29 08:51:00,1.81605,1.81622,1.81605,1.81615,50100000.0
2006-06-29 08:52:00,1.81611,1.81624,1.81611,1.81623,38500001.0
2006-06-29 08:53:00,1.81618,1.81618,1.81605,1.81605,33900000.0
2006-06-29 08:54:00,1.81605,1.81605,1.81589,1.81591,59099999.0
2006-06-29 08:55:00,1.81597,1.81608,1.81596,1.81608,24400000.0
2006-06-29 08:56:00,1.81607,1.81607,1.8159,1.8159,36200000.0
2006-06-29 08:57:00,1.81596,1.81606,1.81587,1.81591,64600000.0
2006-06-29 08:58:00,1.81598,1.816,1.81595,1.816,6700000.0
2006-06-29 08:59:00,1.81612,1.81631,1.81612,1.81621,63400001.0
2006-06-29 09:00:00,1.81618,1.81647,1.81616,1.81647,64800000.0
2006-06-29 09:01:00,1.81657,1.81657,1.81648,1.81648,26200000.0
2006-06-29 09:02:00,1.81652,1.81663,1.81648,1.81648,32900000.0
2006-06-29 09:03:00,1.81652,1.81675,1.81652,1.81671,69200000.0
2006-06-29 09:04:00,1.81668,1.81683,1.81668,1.81671,128199997.0
2006-06-29 09:05:00,1.81692,1.81703,1.81692,1.81703,10200000.0
2006-06-29 09:06:00,1.81732,1.81756,1.81732,1.81756,34400000.0
2006-06-29 09:07:00,1.81757,1.81769,1.81751,1.81751,148199998.0
2006-06-29 09:08:00,1.81748,1.81748,1.81691,1.817,59900000.0
2006-06-29 09:09:00,1.81702,1.81703,1.8168,1.81697,72400000.0
2006-06-29 09:10:00,1.81705,1.8171,1.81705,1.8171,41700000.0
2006-06-29 09:11:00,1.81708,1.81722,1.81699,1.81711,69400000.0
2006-06-29 09:12:00,1.81714,1.81738,1.81709,1.81733,60800000.0
2006-06-29 09:13:00,1.81716,1.81736,1.81712,1.81736,25000000.0
2006-06-29 09:14:00,1.81733,1.81746,1.81688,1.81715,88999999.0
2006-06-29 09:15:00,1.81713,1.81713,1.817,1.8171,14000000.0
2006-06-29 09:16:00,1.81696,1.817,1.81692,1.81692,47900000.0
2006-06-29 09:17:00,1.81697,1.81704,1.81695,1.81703,88400001.0
2006-06-29 09:18:00,1.81702,1.81702,1.81699,1.81699,7800000.0
2006-06-29 09:19:00,1.8169,1.81694,1.81675,1.81692,76000000.0
2006-06-29 09:20:00,1.81686,1.81686,1.81669,1.81676,61499998.0
2006-06-29 09:21:00,1.81689,1.81689,1.81666,1.81666,34600000.0
2006-06-29 09:22:00,1.81644,1.81644,1.8161,1.8161,15400000.0
2006-06-29 09:23:00,1.81606,1.81619,1.81604,1.81619,32100000.0
2006-06-29 09:24:00,1.81629,1.81635,1.81619,1.81631,102000002.0
2006-06-29 09:25:00,1.81634,1.8167,1.81634,1.81648,29600000.0
2006-06-29 09:26:00,1.81638,1.81638,1.81596,1.81605,89800000.0
2006-06-29 09:27:00,1.81619,1.81634,1.81619,1.81622,36300000.0
2006-06-29 09:28:00,1.81618,1.81618,1.81605,1.81605,100500001.0
2006-06-29 09:29:00,1.8161,1.81644,1.81606,1.81644,88300000.0
2006-06-29 09:30:00,1.81635,1.81635,1.81607,1.81607,88999999.0
2006-06-29 09:31:00,1.81606,1.81616,1.81578,1.8161,83699999.0
2006-06-29 09:32:00,1.81598,1.81598,1.81556,1.81556,39499999.0
2006-06-29 09:33:00,1.81569,1.81571,1.81569,1.81571,23100000.0
2006-06-29 09:34:00,1.81578,1.81578,1.81564,1.8157,26600000.0
2006-06-29 09:35:00,1.81576,1.81602,1.81566,1.81602,66700000.0
2006-06-29 09:36:00,1.8161,1.81625,1.81607,1.81619,126199997.0
2006-06-29 09:37:00,1.81605,1.81605,1.81581,1.81581,41200000.0
2006-06-29 09:38:00,1.81576,1.81578,1.81561,1.81568,38099999.0
2006-06-29 09:39:00,1.81543,1.81558,1.81543,1.8155,58000000.0
2006-06-29 09:40:00,1.81545,1.81561,1.81543,1.81543,82800001.0
2006-06-29 09:41:00,1.81519,1.81552,1.81519,1.81552,59800001.0
2006-06-29 09:42:00,1.81557,1.81558,1.81545,1.81545,46899999.0
2006-06-29 09:43:00,1.81552,1.8156,1.81552,1.81554,104000001.0
2006-06-29 09:44:00,1.81558,1.81558,1.81542,1.81546,92499997.0
2006-06-29 09:45:00,1.81545,1.81565,1.81545,1.81565,114000002.0
2006-06-29 09:46:00,1.81566,1.81567,1.81552,1.81567,76500001.0
2006-06-29 09:47:00,1.81564,1.81564,1.81552,1.81555,70899998.0
2006-06-29 09:48:00,1.81562,1.81565,1.81545,1.81555,47600000.0
2006-06-29 09:49:00,1.8156,1.8156,1.81545,1.81545,76500000.0
2006-06-29 09:50:00,1.81559,1.81565,1.81546,1.81554,81199999.0
2006-06-29 09:51:00,1.81561,1.81561,1.81551,1.81555,59800000.0
2006-06-29 09:52:00,1.81562,1.81562,1.81544,1.81547,35000000.0
2006-06-29 09:53:00,1.81547,1.81556,1.81543,1.81554,63300000.0
2006-06-29 09:54:00,1.81551,1.81571,1.81551,1.81571,81799999.0
2006-06-29 09:55:00,1.81576,1.8158,1.81563,1.81568,50100000.0
2006-06-29 09:56:00,1.81567,1.81567,1.81554,1.81559,15400000.0
2006-06-29 09:57:00,1.81569,1.81571,1.81565,1.8157,99299999.0
2006-06-29 09:58:00,1.81573,1.8158,1.81571,1.81572,27700001.0
2006-06-29 09:59:00,1.81569,1.81593,1.81569,1.81593,65800000.0
2006-06-29 10:00:00,1.81581,1.81581,1.81548,1.81548,46000002.0
2006-06-29 10:01:00,1.81549,1.81558,1.81541,1.81552,39300000.0
2006-06-29 10:02:00,1.81544,1.81546,1.81535,1.81535,139299998.0
2006-06-29 10:03:00,1.81546,1.81546,1.81537,1.81538,69699999.0
2006-06-29 10:04:00,1.8154,1.81547,1.81535,1.81537,51399999.0
2006-06-29 10:05:00,1.81539,1.81549,1.81539,1.81549,41200000.0
2006-06-29 10:06:00,1.81559,1.81581,1.81559,1.81565,45400001.0
2006-06-29 10:07:00,1.81572,1.81579,1.81563,1.81572,31100000.0
2006-06-29 10:08:00,1.81572,1.81575,1.8156,1.8156,41900000.0
2006-06-29 10:09:00,1.81567,1.81574,1.81559,1.81559,57899999.0
2006-06-29 10:10:00,1.81556,1.81558,1.81539,1.81551,59700000.0
2006-06-29 10:11:00,1.81539,1.81555,1.81538,1.81543,127000000.0
2006-06-29 10:12:00,1.81553,1.81572,1.81553,1.81572,64000000.0
2006-06-29 10:13:00,1.81563,1.8159,1.8155,1.8155,43800000.0
2006-06-29 10:14:00,1.81533,1.81541,1.81522,1.81541,63600000.0
2006-06-29 10:15:00,1.8154,1.81548,1.8152,1.81548,86050000.0
2006-06-29 10:16:00,1.81554,1.81564,1.81554,1.81558,62300001.0
2006-06-29 10:17:00,1.81557,1.81565,1.81549,1.81549,54500001.0
2006-06-29 10:18:00,1.81557,1.81561,1.8153,1.81538,87399999.0
2006-06-29 10:19:00,1.81524,1.81525,1.81512,1.81514,77800001.0
2006-06-29 10:20:00,1.81511,1.81549,1.81511,1.81544,43600000.0
2006-06-29 10:21:00,1.81543,1.81555,1.81531,1.81555,83799999.0
2006-06-29 10:22:00,1.81562,1.81564,1.81466,1.81466,45400000.0
2006-06-29 10:23:00,1.81452,1.81456,1.81426,1.81449,54650000.0
2006-06-29 10:24:00,1.81459,1.81467,1.81459,1.81467,14200000.0
2006-06-29 10:25:00,1.81476,1.81518,1.81476,1.81516,93499999.0
2006-06-29 10:26:00,1.81498,1.81498,1.81448,1.8145,86299999.0
2006-06-29 10:27:00,1.81442,1.81442,1.81427,1.81436,35900001.0
2006-06-29 10:28:00,1.81452,1.81471,1.81434,1.81434,58199998.0
2006-06-29 10:29:00,1.81421,1.81421,1.8139,1.8139,91799999.0
2006-06-29 10:30:00,1.81391,1.81407,1.8139,1.81402,61399999.0
2006-06-29 10:31:00,1.81399,1.81502,1.81399,1.81486,65400002.0
2006-06-29 10:32:00,1.81459,1.81484,1.81459,1.81477,19500000.0
2006-06-29 10:33:00,1.81496,1.8152,1.81496,1.8152,52799999.0
2006-06-29 10:34:00,1.81532,1.81549,1.81525,1.81532,107700000.0
2006-06-29 10:35:00,1.81526,1.81537,1.81526,1.81528,116900001.0
2006-06-29 10:36:00,1.81526,1.81528,1.81511,1.81519,38300000.0
2006-06-29 10:37:00,1.81514,1.81529,1.81511,1.81522,95300001.0
2006-06-29 10:38:00,1.81524,1.81529,1.81514,1.81523,95200000.0
2006-06-29 10:39:00,1.81523,1.81529,1.8152,1.8152,67299998.0
2006-06-29 10:40:00,1.8153,1.81542,1.81529,1.81542,83500000.0
2006-06-29 10:41:00,1.81552,1.81578,1.81552,1.81572,103600000.0
2006-06-29 10:42:00,1.81589,1.81609,1.81589,1.81609,87499999.0
2006-06-29 10:43:00,1.81615,1.81621,1.81602,1.81604,103499998.0
2006-06-29 10:44:00,1.81594,1.81594,1.81577,1.81588,61599999.0
2006-06-29 10:45:00,1.816,1.81607,1.81596,1.81603,127700003.0
2006-06-29 10:46:00,1.81597,1.816,1.81593,1.81595,40899999.0
2006-06-29 10:47:00,1.81595,1.81596,1.81582,1.81582,65300001.0
2006-06-29 10:48:00,1.81556,1.81556,1.81554,1.81554,14500000.0
2006-06-29 10:49:00,1.81538,1.81541,1.81525,1.81532,90499998.0
2006-06-29 10:50:00,1.81526,1.8153,1.81489,1.81489,43400000.0
2006-06-29 10:51:00,1.81493,1.81493,1.8148,1.8148,127399998.0
2006-06-29 10:52:00,1.81476,1.81476,1.81458,1.81458,33100000.0
2006-06-29 10:53:00,1.8146,1.81468,1.8146,1.81468,35100000.0
2006-06-29 10:54:00,1.81475,1.81488,1.81473,1.81485,30000000.0
2006-06-29 10:55:00,1.81485,1.81486,1.8147,1.81486,91000000.0
2006-06-29 10:56:00,1.81495,1.81513,1.81493,1.81504,110600000.0
2006-06-29 10:57:00,1.81499,1.81511,1.8149,1.81511,25000000.0
2006-06-29 10:58:00,1.81511,1.81511,1.81488,1.81496,156699997.0
2006-06-29 10:59:00,1.81493,1.81503,1.8149,1.81503,77500000.0
2006-06-29 11:00:00,1.81502,1.81502,1.81488,1.81496,121000000.0
2006-06-29 11:01:00,1.81497,1.81498,1.81479,1.81484,89999998.0
2006-06-29 11:02:00,1.81481,1.81495,1.81476,1.81476,59300000.0
2006-06-29 11:03:00,1.81482,1.81486,1.81457,1.81457,31400000.0
2006-06-29 11:04:00,1.81467,1.81477,1.81452,1.81453,141899997.0
2006-06-29 11:05:00,1.81455,1.8147,1.81454,1.81459,75200001.0
2006-06-29 11:06:00,1.81463,1.8147,1.81456,1.8146,86000000.0
2006-06-29 11:07:00,1.81467,1.81481,1.81467,1.81478,58300000.0
2006-06-29 11:08:00,1.8148,1.8148,1.81473,1.8148,69500000.0
2006-06-29 11:09:00,1.81481,1.8149,1.81469,1.81469,123100000.0
2006-06-29 11:10:00,1.81465,1.81471,1.81464,1.81467,79499999.0
2006-06-29 11:11:00,1.81467,1.81467,1.81461,1.81465,81900001.0
2006-06-29 11:12:00,1.81465,1.81469,1.8146,1.8146,27900000.0
2006-06-29 11:13:00,1.81468,1.81479,1.81465,1.81472,71500000.0
2006-06-29 11:14:00,1.81467,1.81478,1.81467,1.81478,28800000.0
2006-06-29 11:15:00,1.81487,1.81504,1.81479,1.81504,108499998.0
2006-06-29 11:16:00,1.81497,1.81529,1.81488,1.81529,99700001.0
2006-06-29 11:17:00,1.81528,1.8155,1.81528,1.81548,89300000.0
2006-06-29 11:18:00,1.8156,1.81564,1.81551,1.81561,48700000.0
2006-06-29 11:19:00,1.81555,1.81567,1.81555,1.81555,58899999.0
2006-06-29 11:20:00,1.8155,1.8155,1.81536,1.81536,63800000.0
2006-06-29 11:21:00,1.81547,1.81549,1.8153,1.81538,120499999.0
2006-06-29 11:22:00,1.81544,1.81594,1.81544,1.81568,90399999.0
2006-06-29 11:23:00,1.81554,1.81554,1.81525,1.81525,67100001.0
2006-06-29 11:24:00,1.81529,1.81534,1.8152,1.81527,105400002.0
2006-06-29 11:25:00,1.8151,1.81513,1.81482,1.81485,82100000.0
2006-06-29 11:26:00,1.81488,1.81494,1.81476,1.81476,26200000.0
2006-06-29 11:27:00,1.81478,1.81492,1.81478,1.81479,95900002.0
2006-06-29 11:28:00,1.81487,1.81492,1.81482,1.81482,49900001.0
2006-06-29 11:29:00,1.81479,1.81489,1.81475,1.81488,138399998.0
2006-06-29 11:30:00,1.81485,1.81495,1.81483,1.81491,81200001.0
2006-06-29 11:31:00,1.81487,1.81498,1.81483,1.81488,94600001.0
2006-06-29 11:32:00,1.81483,1.8149,1.81476,1.8149,22450000.0
2006-06-29 11:33:00,1.81484,1.81498,1.8148,1.81498,112999999.0
2006-06-29 11:34:00,1.81491,1.81491,1.81465,1.8147,48900000.0
2006-06-29 11:35:00,1.81462,1.81462,1.81443,1.81457,88500000.0
2006-06-29 11:36:00,1.81441,1.81441,1.81416,1.81424,39700000.0
2006-06-29 11:37:00,1.8142,1.81421,1.81396,1.81396,56900001.0
2006-06-29 11:38:00,1.81397,1.81398,1.81384,1.81388,32400000.0
2006-06-29 11:39:00,1.81399,1.81417,1.81399,1.81401,76899997.0
2006-06-29 11:40:00,1.81395,1.8141,1.81383,1.81393,63500000.0
2006-06-29 11:41:00,1.81392,1.81401,1.81384,1.81391,61600000.0
2006-06-29 11:42:00,1.81391,1.81408,1.8139,1.81405,64400000.0
2006-06-29 11:43:00,1.81405,1.81437,1.81405,1.81433,23000000.0
2006-06-29 11:44:00,1.81437,1.81439,1.81414,1.81419,47700001.0
2006-06-29 11:45:00,1.81382,1.81387,1.81329,1.81358,52100000.0
2006-06-29 11:46:00,1.81345,1.81346,1.81306,1.81306,105099999.0
2006-06-29 11:47:00,1.81296,1.81307,1.81278,1.81297,72900000.0
2006-06-29 11:48:00,1.81296,1.81304,1.8129,1.81301,110899999.0
2006-06-29 11:49:00,1.81292,1.81303,1.8129,1.81297,57300000.0
2006-06-29 11:50:00,1.81297,1.81314,1.81297,1.81314,122900002.0
2006-06-29 11:51:00,1.81317,1.81317,1.81275,1.81284,61300000.0
2006-06-29 11:52:00,1.81263,1.81263,1.81225,1.81231,70799999.0
2006-06-29 11:53:00,1.81227,1.81227,1.81191,1.81194,61300002.0
2006-06-29 11:54:00,1.81192,1.81192,1.81124,1.81124,25600000.0
2006-06-29 11:55:00,1.8112,1.81139,1.81117,1.81137,101700000.0
2006-06-29 11:56:00,1.81152,1.81185,1.81152,1.81185,26999999.0
2006-06-29 11:57:00,1.81166,1.81179,1.81127,1.81127,85800000.0
2006-06-29 11:58:00,1.81121,1.81155,1.81121,1.81155,65099998.0
2006-06-29 11:59:00,1.8117,1.812,1.81163,1.812,104699999.0
2006-06-29 12:00:00,1.81208,1.81211,1.81185,1.81194,97100000.0
2006-06-29 12:01:00,1.81188,1.81188,1.8115,1.8115,103700002.0
2006-06-29 12:02:00,1.81162,1.81168,1.81156,1.8116,74299999.0
2006-06-29 12:03:00,1.81175,1.81196,1.81175,1.81195,40900000.0
2006-06-29 12:04:00,1.81202,1.81239,1.81202,1.81223,75300000.0
2006-06-29 12:05:00,1.81232,1.81232,1.81205,1.81205,88699999.0
2006-06-29 12:06:00,1.81194,1.81211,1.81194,1.81203,39400000.0
2006-06-29 12:07:00,1.81208,1.81216,1.81207,1.81211,102200001.0
2006-06-29 12:08:00,1.81215,1.81241,1.81215,1.81237,90200003.0
2006-06-29 12:09:00,1.81244,1.81265,1.81244,1.81265,19300000.0
2006-06-29 12:10:00,1.81264,1.81283,1.81256,1.81283,51100000.0
2006-06-29 12:11:00,1.81285,1.81299,1.81285,1.81294,82199998.0
2006-06-29 12:12:00,1.81294,1.81303,1.81294,1.81295,32999999.0
2006-06-29 12:13:00,1.813,1.81302,1.81298,1.81299,75199999.0
2006-06-29 12:14:00,1.81292,1.81292,1.81283,1.81292,48800000.0
2006-06-29 12:15:00,1.81292,1.81293,1.81287,1.81287,17600000.0
2006-06-29 12:16:00,1.81295,1.813,1.81286,1.81293,47599999.0
2006-06-29 12:17:00,1.81294,1.81294,1.81277,1.81285,104300001.0
2006-06-29 12:18:00,1.81297,1.81314,1.81296,1.81296,62600000.0
2006-06-29 12:19:00,1.81297,1.81303,1.81288,1.8129,82899998.0
2006-06-29 12:20:00,1.81307,1.81313,1.81291,1.8131,95000001.0
2006-06-29 12:21:00,1.81312,1.81318,1.81309,1.81315,78799998.0
2006-06-29 12:22:00,1.81306,1.81317,1.813,1.81313,22300000.0
2006-06-29 12:23:00,1.81318,1.81323,1.81315,1.8132,32500000.0
2006-06-29 12:24:00,1.81329,1.8135,1.81329,1.81348,53100000.0
2006-06-29 12:25:00,1.81347,1.81348,1.81325,1.81325,92000002.0
2006-06-29 12:26:00,1.81327,1.81327,1.81315,1.81315,32700000.0
2006-06-29 12:27:00,1.81313,1.81318,1.81309,1.81318,85800001.0
2006-06-29 12:28:00,1.81326,1.81328,1.81316,1.81317,50499999.0
2006-06-29 12:29:00,1.8132,1.8132,1.81312,1.81315,70100000.0
2006-06-29 12:30:00,1.81315,1.81315,1.81294,1.813,136199997.0
2006-06-29 12:31:00,1.81294,1.81294,1.81268,1.81273,66200000.0
2006-06-29 12:32:00,1.81273,1.81282,1.81269,1.81269,72800001.0
2006-06-29 12:33:00,1.81259,1.81259,1.81231,1.81238,33300000.0
2006-06-29 12:34:00,1.81242,1.81251,1.8122,1.8122,77700000.0
2006-06-29 12:35:00,1.8123,1.81231,1.81215,1.81221,68700000.0
2006-06-29 12:36:00,1.81233,1.81239,1.81226,1.81236,52700000.0
2006-06-29 12:37:00,1.81217,1.81231,1.81206,1.8121,75700000.0
2006-06-29 12:38:00,1.81213,1.81216,1.81191,1.81191,47400001.0
2006-06-29 12:39:00,1.81172,1.81193,1.81167,1.81193,31000000.0
2006-06-29 12:40:00,1.81198,1.81206,1.81191,1.81195,54100001.0
2006-06-29 12:41:00,1.81186,1.81194,1.81178,1.81193,82100000.0
2006-06-29 12:42:00,1.81192,1.81194,1.81185,1.81185,53799999.0
2006-06-29 12:43:00,1.81187,1.81204,1.8118,1.81201,72700000.0
2006-06-29 12:44:00,1.81202,1.81235,1.81202,1.8123,42500001.0
2006-06-29 12:45:00,1.81237,1.81242,1.81224,1.81224,49400000.0
2006-06-29 12:46:00,1.81224,1.81228,1.81218,1.81227,72499999.0
2006-06-29 12:47:00,1.81222,1.8123,1.81213,1.81225,147399996.0
2006-06-29 12:48:00,1.8122,1.8122,1.8121,1.8121,59800001.0
2006-06-29 12:49:00,1.8121,1.81217,1.81208,1.81216,21800000.0
2006-06-29 12:50:00,1.81218,1.81225,1.81204,1.81225,56700000.0
2006-06-29 12:51:00,1.8122,1.81232,1.8122,1.81227,102399999.0
2006-06-29 12:52:00,1.8122,1.81235,1.8122,1.81227,130500000.0
2006-06-29 12:53:00,1.81227,1.8123,1.81218,1.81223,61199999.0
2006-06-29 12:54:00,1.81222,1.81229,1.81217,1.81228,57499999.0
2006-06-29 12:55:00,1.81227,1.81229,1.81217,1.81227,45600000.0
2006-06-29 12:56:00,1.81221,1.81227,1.81199,1.8121,105899998.0
2006-06-29 12:57:00,1.81209,1.81219,1.81203,1.81215,79900000.0
2006-06-29 12:58:00,1.81214,1.81221,1.81211,1.81221,74000001.0
2006-06-29 12:59:00,1.8118,1.81206,1.8118,1.81206,68599999.0
2006-06-29 13:00:00,1.81221,1.81222,1.81199,1.81202,193599999.0
2006-06-29 13:01:00,1.81189,1.81208,1.81189,1.81208,54300000.0
2006-06-29 13:02:00,1.81205,1.81214,1.81203,1.81207,46100000.0
2006-06-29 13:03:00,1.8121,1.81214,1.81199,1.81202,59100000.0
2006-06-29 13:04:00,1.81202,1.81211,1.81202,1.81209,53200001.0
2006-06-29 13:05:00,1.8119,1.8119,1.81163,1.81167,49800000.0
2006-06-29 13:06:00,1.81173,1.81184,1.81166,1.81175,58400000.0
2006-06-29 13:07:00,1.81187,1.81188,1.81175,1.81183,62569998.0
2006-06-29 13:08:00,1.8119,1.81197,1.81186,1.81197,43899999.0
2006-06-29 13:09:00,1.81188,1.81202,1.81188,1.81198,66399999.0
2006-06-29 13:10:00,1.81197,1.81197,1.81183,1.81195,65300000.0
2006-06-29 13:11:00,1.81195,1.81207,1.81195,1.81207,44200000.0
2006-06-29 13:12:00,1.81208,1.81208,1.81192,1.81205,57900001.0
2006-06-29 13:13:00,1.81174,1.81174,1.81153,1.81158,40000000.0
2006-06-29 13:14:00,1.8115,1.81155,1.81144,1.81149,46200000.0
2006-06-29 13:15:00,1.81147,1.81151,1.8114,1.8114,22800000.0
2006-06-29 13:16:00,1.81136,1.81136,1.81117,1.8112,106999998.0
2006-06-29 13:17:00,1.81133,1.81133,1.81108,1.81108,72900002.0
2006-06-29 13:18:00,1.81095,1.81095,1.81035,1.8104,59699999.0
2006-06-29 13:19:00,1.81053,1.81068,1.81045,1.81068,34500000.0
2006-06-29 13:20:00,1.81076,1.81083,1.81069,1.81072,69200000.0
2006-06-29 13:21:00,1.81061,1.81071,1.81046,1.81071,87000001.0
2006-06-29 13:22:00,1.8108,1.81105,1.81075,1.8109,128600001.0
2006-06-29 13:23:00,1.81101,1.81117,1.81101,1.8111,46799999.0
2006-06-29 13:24:00,1.811,1.81101,1.81093,1.81093,36900000.0
2006-06-29 13:25:00,1.81098,1.81105,1.81096,1.81096,92200000.0
2006-06-29 13:26:00,1.81108,1.81128,1.81108,1.81112,77700001.0
2006-06-29 13:27:00,1.81116,1.81128,1.8111,1.81128,93900001.0
2006-06-29 13:28:00,1.81126,1.8114,1.81126,1.81137,70000002.0
2006-06-29 13:29:00,1.8114,1.8115,1.81128,1.81128,72400001.0
2006-06-29 13:30:00,1.81123,1.81131,1.8111,1.81123,80800000.0
2006-06-29 13:31:00,1.81128,1.81136,1.81119,1.81136,56300000.0
2006-06-29 13:32:00,1.81135,1.81145,1.81128,1.81145,36500000.0
2006-06-29 13:33:00,1.81153,1.81163,1.81144,1.81155,79399998.0
2006-06-29 13:34:00,1.81152,1.81164,1.81152,1.8116,86500000.0
2006-06-29 13:35:00,1.81164,1.81171,1.81161,1.81162,83400001.0
2006-06-29 13:36:00,1.81165,1.81167,1.81152,1.81152,99699999.0
2006-06-29 13:37:00,1.81135,1.81148,1.81126,1.81133,78700000.0
2006-06-29 13:38:00,1.81133,1.8114,1.81128,1.81128,72499999.0
2006-06-29 13:39:00,1.81133,1.81142,1.81132,1.81133,76500000.0
2006-06-29 13:40:00,1.81139,1.81139,1.81123,1.81129,93699999.0
2006-06-29 13:41:00,1.8113,1.81133,1.8112,1.8112,85999998.0
2006-06-29 13:42:00,1.81119,1.81131,1.81116,1.81131,54500000.0
2006-06-29 13:43:00,1.81133,1.81133,1.81116,1.81127,47499999.0
2006-06-29 13:44:00,1.8113,1.81135,1.81124,1.81135,86300001.0
2006-06-29 13:45:00,1.81129,1.81141,1.81129,1.81139,80999999.0
2006-06-29 13:46:00,1.81152,1.81175,1.81149,1.81175,28600000.0
2006-06-29 13:47:00,1.81191,1.81208,1.81191,1.81192,122800001.0
2006-06-29 13:48:00,1.81191,1.81208,1.8117,1.81208,82499999.0
2006-06-29 13:49:00,1.81215,1.81228,1.81199,1.81228,107399997.0
2006-06-29 13:50:00,1.81236,1.81236,1.81211,1.81213,44600001.0
2006-06-29 13:51:00,1.81215,1.81238,1.81215,1.81223,74099998.0
2006-06-29 13:52:00,1.8122,1.81223,1.81205,1.81205,144899999.0
2006-06-29 13:53:00,1.81197,1.81204,1.81188,1.81188,28900000.0
2006-06-29 13:54:00,1.81175,1.81177,1.81156,1.81177,22800000.0
2006-06-29 13:55:00,1.81185,1.81203,1.81185,1.81203,29200001.0
2006-06-29 13:56:00,1.81198,1.81213,1.81191,1.81209,34600000.0
2006-06-29 13:57:00,1.81203,1.81203,1.81195,1.81198,23600000.0
2006-06-29 13:58:00,1.81203,1.81203,1.8119,1.8119,51700001.0
2006-06-29 13:59:00,1.81194,1.81204,1.81194,1.81204,60600000.0
2006-06-29 14:00:00,1.8121,1.8132,1.81206,1.8132,78600000.0
2006-06-29 14:01:00,1.81335,1.81346,1.81325,1.8133,64000000.0
2006-06-29 14:02:00,1.81317,1.81325,1.81312,1.81325,41900000.0
2006-06-29 14:03:00,1.81327,1.81342,1.81325,1.81328,78500000.0
2006-06-29 14:04:00,1.81339,1.81341,1.8131,1.81325,67800000.0
2006-06-29 14:05:00,1.81322,1.81329,1.81317,1.81323,35900000.0
2006-06-29 14:06:00,1.81315,1.81315,1.81305,1.81308,26800000.0
2006-06-29 14:07:00,1.81303,1.81303,1.81292,1.81299,54000000.0
2006-06-29 14:08:00,1.81301,1.81308,1.81284,1.81308,50400000.0
2006-06-29 14:09:00,1.81316,1.81316,1.81309,1.81309,18400000.0
2006-06-29 14:10:00,1.81306,1.81306,1.81288,1.81303,18100000.0
2006-06-29 14:11:00,1.81299,1.81306,1.81295,1.81295,19200000.0
2006-06-29 14:12:00,1.81283,1.813,1.8128,1.813,46200000.0
2006-06-29 14:13:00,1.813,1.813,1.81273,1.81283,82400000.0
2006-06-29 14:14:00,1.81283,1.81284,1.81257,1.81262,90299999.0
2006-06-29 14:15:00,1.8126,1.81269,1.81253,1.81267,52900001.0
2006-06-29 14:16:00,1.81264,1.81272,1.81253,1.81255,47300000.0
2006-06-29 14:17:00,1.81257,1.81259,1.81248,1.8125,72499999.0
2006-06-29 14:18:00,1.8125,1.81259,1.8124,1.8124,124899998.0
2006-06-29 14:19:00,1.81249,1.81262,1.81248,1.81251,86299999.0
2006-06-29 14:20:00,1.81239,1.81241,1.81229,1.81238,57099998.0
2006-06-29 14:21:00,1.81233,1.81245,1.81233,1.81243,16400000.0
2006-06-29 14:22:00,1.81254,1.81268,1.81254,1.81265,46899999.0
2006-06-29 14:23:00,1.81273,1.81284,1.81273,1.81278,39100000.0
2006-06-29 14:24:00,1.81276,1.81286,1.81269,1.81277,34100000.0
2006-06-29 14:25:00,1.8128,1.81293,1.8128,1.81288,85900002.0
2006-06-29 14:26:00,1.81293,1.81293,1.81279,1.81285,69100000.0
2006-06-29 14:27:00,1.8128,1.81294,1.81278,1.8128,89500000.0
2006-06-29 14:28:00,1.81283,1.81291,1.81271,1.81283,37100000.0
2006-06-29 14:29:00,1.81295,1.81295,1.81197,1.81197,58700000.0
2006-06-29 14:30:00,1.81228,1.81264,1.81221,1.81259,43999999.0
2006-06-29 14:31:00,1.81272,1.81297,1.81272,1.81292,107099998.0
2006-06-29 14:32:00,1.81283,1.81285,1.8128,1.81282,46500000.0
2006-06-29 14:33:00,1.81297,1.81337,1.81297,1.81335,84900001.0
2006-06-29 14:34:00,1.81346,1.81367,1.81346,1.81367,32500000.0
2006-06-29 14:35:00,1.81383,1.81396,1.81374,1.81392,43300000.0
2006-06-29 14:36:00,1.81409,1.81425,1.81404,1.81411,60400001.0
2006-06-29 14:37:00,1.81413,1.81413,1.81396,1.81396,122400000.0
2006-06-29 14:38:00,1.81378,1.81401,1.81372,1.81394,77800000.0
2006-06-29 14:39:00,1.81395,1.81397,1.81381,1.81382,77400001.0
2006-06-29 14:40:00,1.81395,1.81427,1.81395,1.8141,82700002.0
2006-06-29 14:41:00,1.81412,1.81424,1.81403,1.81418,41050000.0
2006-06-29 14:42:00,1.81417,1.81429,1.81415,1.81415,46999999.0
2006-06-29 14:43:00,1.8142,1.81477,1.81417,1.81477,84100001.0
2006-06-29 14:44:00,1.81481,1.81481,1.81462,1.81475,64500000.0
2006-06-29 14:45:00,1.81485,1.81509,1.81484,1.81509,69500000.0
2006-06-29 14:46:00,1.81505,1.8151,1.81483,1.81483,39100000.0
2006-06-29 14:47:00,1.81468,1.8147,1.81451,1.8146,80800001.0
2006-06-29 14:48:00,1.81463,1.81473,1.81462,1.81473,49400000.0
2006-06-29 14:49:00,1.81491,1.81526,1.81471,1.81471,58300000.0
2006-06-29 14:50:00,1.81459,1.8148,1.81459,1.81474,73500000.0
2006-06-29 14:51:00,1.81477,1.81485,1.81462,1.81466,66400001.0
2006-06-29 14:52:00,1.81457,1.81467,1.81455,1.81462,73900000.0
2006-06-29 14:53:00,1.81461,1.81461,1.81452,1.81454,41700000.0
2006-06-29 14:54:00,1.81461,1.81471,1.81445,1.81445,106200000.0
2006-06-29 14:55:00,1.81445,1.81491,1.81443,1.81491,67600000.0
2006-06-29 14:56:00,1.81497,1.81497,1.81471,1.81487,39200000.0
2006-06-29 14:57:00,1.81504,1.81521,1.81496,1.81513,75899999.0
2006-06-29 14:58:00,1.81523,1.81526,1.8149,1.8149,153800003.0
2006-06-29 14:59:00,1.8149,1.81494,1.81455,1.81455,41000000.0
2006-06-29 15:00:00,1.81448,1.81457,1.81444,1.81445,53100000.0
2006-06-29 15:01:00,1.81432,1.81448,1.81423,1.81439,28000000.0
2006-06-29 15:02:00,1.81453,1.81466,1.81452,1.81452,91700001.0
2006-06-29 15:03:00,1.81452,1.81453,1.81433,1.81439,22500000.0
2006-06-29 15:04:00,1.8143,1.8143,1.81412,1.81422,148599998.0
2006-06-29 15:05:00,1.81438,1.8146,1.81438,1.8146,9100000.0
2006-06-29 15:06:00,1.81455,1.81466,1.81449,1.81463,52500000.0
2006-06-29 15:07:00,1.81464,1.81477,1.81459,1.81477,84400001.0
2006-06-29 15:08:00,1.81472,1.81476,1.81451,1.81472,84200000.0
2006-06-29 15:09:00,1.81474,1.81477,1.81461,1.81477,73600000.0
2006-06-29 15:10:00,1.81472,1.81477,1.81465,1.81477,71500001.0
2006-06-29 15:11:00,1.81475,1.81475,1.81451,1.81451,50700000.0
2006-06-29 15:12:00,1.81465,1.81475,1.81463,1.81469,91999999.0
2006-06-29 15:13:00,1.81477,1.81477,1.81442,1.8145,67800000.0
2006-06-29 15:14:00,1.81435,1.81435,1.81414,1.81414,57499999.0
2006-06-29 15:15:00,1.81379,1.81381,1.81344,1.81344,91500000.0
2006-06-29 15:16:00,1.81345,1.81379,1.81345,1.81375,20646994.0
2006-06-29 15:17:00,1.81361,1.81373,1.81345,1.81345,76200000.0
2006-06-29 15:18:00,1.81339,1.81351,1.81327,1.81347,144300002.0
2006-06-29 15:19:00,1.8135,1.81365,1.8135,1.81361,57700000.0
2006-06-29 15:20:00,1.81367,1.81388,1.81358,1.81388,101699999.0
2006-06-29 15:21:00,1.8139,1.8139,1.81373,1.81373,41500001.0
2006-06-29 15:22:00,1.81376,1.81389,1.81372,1.81382,89799999.0
2006-06-29 15:23:00,1.81397,1.81397,1.81388,1.8139,68399999.0
2006-06-29 15:24:00,1.81392,1.81392,1.8137,1.8139,111099999.0
2006-06-29 15:25:00,1.81388,1.8139,1.81375,1.81375,104599999.0
2006-06-29 15:26:00,1.81363,1.81363,1.81348,1.81348,39599999.0
2006-06-29 15:27:00,1.81345,1.81355,1.81336,1.81337,66500001.0
2006-06-29 15:28:00,1.81341,1.81346,1.81337,1.81337,39200000.0
2006-06-29 15:29:00,1.8134,1.81342,1.81326,1.81327,139300001.0
2006-06-29 15:30:00,1.81327,1.8134,1.81327,1.81334,42200000.0
2006-06-29 15:31:00,1.8134,1.8134,1.81331,1.81335,51099999.0
2006-06-29 15:32:00,1.81332,1.81378,1.81332,1.81367,82100000.0
2006-06-29 15:33:00,1.81374,1.81396,1.81373,1.81382,88999999.0
2006-06-29 15:34:00,1.81372,1.81379,1.81368,1.81379,31100000.0
2006-06-29 15:35:00,1.81393,1.8142,1.81393,1.8142,63800000.0
2006-06-29 15:36:00,1.81419,1.81426,1.81419,1.81423,41100000.0
2006-06-29 15:37:00,1.81415,1.81415,1.814,1.81403,84300000.0
2006-06-29 15:38:00,1.81389,1.81389,1.81365,1.81376,35249999.0
2006-06-29 15:39:00,1.81373,1.81375,1.81364,1.81364,57800000.0
2006-06-29 15:40:00,1.81356,1.81372,1.81351,1.81359,65400000.0
2006-06-29 15:41:00,1.81359,1.81367,1.8135,1.8135,30200000.0
2006-06-29 15:42:00,1.81353,1.81354,1.81333,1.81333,81199998.0
2006-06-29 15:43:00,1.81322,1.81338,1.81322,1.81338,57799999.0
2006-06-29 15:44:00,1.81338,1.81344,1.81335,1.81344,89200000.0
2006-06-29 15:45:00,1.81351,1.81367,1.81351,1.81357,89899999.0
2006-06-29 15:46:00,1.81353,1.81356,1.81351,1.81355,41699999.0
2006-06-29 15:47:00,1.81353,1.81362,1.81345,1.81359,105199999.0
2006-06-29 15:48:00,1.81356,1.81375,1.81348,1.8136,111400000.0
2006-06-29 15:49:00,1.8136,1.81365,1.81339,1.81345,80400001.0
2006-06-29 15:50:00,1.81324,1.81324,1.81295,1.81295,67000000.0
2006-06-29 15:51:00,1.81274,1.81274,1.81235,1.81247,18800000.0
2006-06-29 15:52:00,1.81244,1.81263,1.81243,1.81244,163999996.0
2006-06-29 15:53:00,1.81248,1.81253,1.81243,1.81248,52900000.0
2006-06-29 15:54:00,1.81249,1.81263,1.81249,1.8126,58800000.0
2006-06-29 15:55:00,1.8126,1.81265,1.8125,1.81257,65700000.0
2006-06-29 15:56:00,1.81253,1.81278,1.81247,1.81268,54300001.0
2006-06-29 15:57:00,1.8126,1.81287,1.81251,1.81287,73900001.0
2006-06-29 15:58:00,1.81273,1.81273,1.81255,1.81255,43000001.0
2006-06-29 15:59:00,1.81249,1.81263,1.81243,1.81245,77199999.0
2006-06-29 16:00:00,1.81238,1.81248,1.81219,1.81246,48100000.0
2006-06-29 16:01:00,1.8127,1.81282,1.81255,1.81282,126000000.0
2006-06-29 16:02:00,1.81291,1.81341,1.81291,1.81341,48500000.0
2006-06-29 16:03:00,1.81348,1.81348,1.81293,1.81293,86899999.0
2006-06-29 16:04:00,1.81295,1.81316,1.81295,1.81315,143600003.0
2006-06-29 16:05:00,1.81312,1.81329,1.81303,1.81329,65200001.0
2006-06-29 16:06:00,1.81337,1.81342,1.81328,1.81334,43100000.0
2006-06-29 16:07:00,1.81338,1.81342,1.81328,1.81337,87599999.0
2006-06-29 16:08:00,1.81338,1.81362,1.81338,1.81361,75200000.0
2006-06-29 16:09:00,1.81349,1.81355,1.81341,1.81355,68099999.0
2006-06-29 16:10:00,1.81356,1.81363,1.81352,1.81353,50599999.0
2006-06-29 16:11:00,1.81362,1.81373,1.81354,1.81373,56400001.0
2006-06-29 16:12:00,1.81368,1.81403,1.81366,1.81403,52600000.0
2006-06-29 16:13:00,1.81398,1.81403,1.81377,1.81377,67099999.0
2006-06-29 16:14:00,1.81363,1.81363,1.81351,1.81355,45000000.0
2006-06-29 16:15:00,1.81354,1.81354,1.81341,1.81341,28600000.0
2006-06-29 16:16:00,1.81342,1.81354,1.81326,1.81348,70100000.0
2006-06-29 16:17:00,1.81363,1.81363,1.81346,1.81352,89700001.0
2006-06-29 16:18:00,1.81348,1.81355,1.81343,1.81355,57300001.0
2006-06-29 16:19:00,1.81362,1.8137,1.81362,1.81363,32100000.0
2006-06-29 16:20:00,1.81352,1.81359,1.81352,1.81359,52500000.0
2006-06-29 16:21:00,1.81359,1.81359,1.81332,1.8135,35299999.0
2006-06-29 16:22:00,1.81355,1.81373,1.81353,1.81373,78400000.0
2006-06-29 16:23:00,1.81363,1.81363,1.81344,1.81345,63200001.0
2006-06-29 16:24:00,1.81337,1.81361,1.81337,1.8136,56399999.0
2006-06-29 16:25:00,1.81359,1.81362,1.81358,1.81358,48000000.0
2006-06-29 16:26:00,1.8136,1.8136,1.81343,1.81357,46800000.0
2006-06-29 16:27:00,1.81347,1.81352,1.81342,1.81349,42900001.0
2006-06-29 16:28:00,1.81335,1.81335,1.81304,1.81304,70999999.0
2006-06-29 16:29:00,1.81303,1.81303,1.81296,1.81301,44400000.0
2006-06-29 16:30:00,1.81293,1.81307,1.81284,1.81284,50400000.0
2006-06-29 16:31:00,1.81269,1.81272,1.81254,1.81256,116400000.0
2006-06-29 16:32:00,1.8125,1.81264,1.81248,1.81262,43700000.0
2006-06-29 16:33:00,1.81253,1.81256,1.81238,1.81248,117300001.0
2006-06-29 16:34:00,1.81245,1.81265,1.81245,1.81265,52900001.0
2006-06-29 16:35:00,1.8127,1.81271,1.81248,1.81257,76100000.0
2006-06-29 16:36:00,1.8128,1.81339,1.8128,1.81335,61000000.0
2006-06-29 16:37:00,1.81333,1.81341,1.81331,1.81341,65899999.0
2006-06-29 16:38:00,1.81329,1.81339,1.81328,1.81332,62299999.0
2006-06-29 16:39:00,1.81322,1.81365,1.81322,1.81362,105600002.0
2006-06-29 16:40:00,1.81355,1.81359,1.81353,1.81355,81699998.0
2006-06-29 16:41:00,1.81336,1.81369,1.81336,1.81361,70900000.0
2006-06-29 16:42:00,1.81367,1.81385,1.81367,1.81377,106900000.0
2006-06-29 16:43:00,1.81368,1.81369,1.81359,1.81359,24600000.0
2006-06-29 16:44:00,1.81372,1.81372,1.81324,1.81324,40900000.0
2006-06-29 16:45:00,1.81314,1.81331,1.81285,1.81285,57899999.0
2006-06-29 16:46:00,1.81289,1.81292,1.81274,1.81292,88799998.0
2006-06-29 16:47:00,1.8129,1.81307,1.8129,1.81295,177699998.0
2006-06-29 16:48:00,1.81296,1.81298,1.8128,1.81298,46999999.0
2006-06-29 16:49:00,1.81301,1.8131,1.81295,1.8131,87899998.0
2006-06-29 16:50:00,1.81289,1.81294,1.81264,1.81273,57299999.0
2006-06-29 16:51:00,1.81264,1.81264,1.81226,1.81241,82899999.0
2006-06-29 16:52:00,1.81256,1.81278,1.81243,1.81278,114599998.0
2006-06-29 16:53:00,1.81274,1.8129,1.81269,1.8129,61400002.0
2006-06-29 16:54:00,1.8129,1.81296,1.81287,1.8129,112900001.0
2006-06-29 16:55:00,1.81284,1.81284,1.81267,1.81272,61000002.0
2006-06-29 16:56:00,1.81253,1.81262,1.81241,1.81242,50600000.0
2006-06-29 16:57:00,1.81233,1.81233,1.81209,1.8122,69800000.0
2006-06-29 16:58:00,1.81221,1.8123,1.81213,1.81223,64200001.0
2006-06-29 16:59:00,1.81235,1.81261,1.81235,1.81257,82899999.0
2006-06-29 17:00:00,1.81253,1.8129,1.81253,1.8126,89600000.0
2006-06-29 17:01:00,1.8126,1.81263,1.81258,1.81263,54100001.0
2006-06-29 17:02:00,1.81268,1.81268,1.81251,1.81262,116300001.0
2006-06-29 17:03:00,1.81263,1.81271,1.81259,1.81267,85900001.0
2006-06-29 17:04:00,1.81256,1.81297,1.81256,1.81297,35500000.0
2006-06-29 17:05:00,1.81301,1.81307,1.81285,1.81285,55700001.0
2006-06-29 17:06:00,1.81295,1.81309,1.81295,1.81309,49500000.0
2006-06-29 17:07:00,1.81311,1.81321,1.81302,1.81315,79800000.0
2006-06-29 17:08:00,1.81313,1.81324,1.81309,1.81316,107700001.0
2006-06-29 17:09:00,1.81311,1.81311,1.81261,1.81261,47700001.0
2006-06-29 17:10:00,1.81251,1.81252,1.81237,1.81246,87099998.0
2006-06-29 17:11:00,1.81242,1.81254,1.81234,1.8124,59300000.0
2006-06-29 17:12:00,1.81231,1.81249,1.81227,1.81248,134199998.0
2006-06-29 17:13:00,1.8124,1.8124,1.81221,1.81235,54200000.0
2006-06-29 17:14:00,1.81256,1.8127,1.81256,1.8127,19800000.0
2006-06-29 17:15:00,1.8125,1.8125,1.81218,1.81218,67100001.0
2006-06-29 17:16:00,1.81218,1.81241,1.81196,1.81241,108099999.0
2006-06-29 17:17:00,1.81255,1.8127,1.81255,1.8127,48199999.0
2006-06-29 17:18:00,1.81246,1.81246,1.81204,1.81204,45500000.0
2006-06-29 17:19:00,1.81206,1.81211,1.81204,1.81204,66100000.0
2006-06-29 17:20:00,1.81212,1.81236,1.81211,1.81211,46500000.0
2006-06-29 17:21:00,1.81208,1.81208,1.81176,1.81176,43400001.0
2006-06-29 17:22:00,1.81167,1.81172,1.8116,1.81165,97700002.0
2006-06-29 17:23:00,1.81146,1.81146,1.81128,1.81134,92699998.0
2006-06-29 17:24:00,1.81145,1.81152,1.81137,1.81137,78899999.0
2006-06-29 17:25:00,1.8114,1.8114,1.81128,1.81138,112999998.0
2006-06-29 17:26:00,1.8115,1.81156,1.81136,1.81153,84500000.0
2006-06-29 17:27:00,1.81151,1.81156,1.81143,1.81147,98499999.0
2006-06-29 17:28:00,1.81141,1.81153,1.81131,1.81151,109300000.0
2006-06-29 17:29:00,1.81166,1.81191,1.81166,1.81181,51800000.0
2006-06-29 17:30:00,1.81175,1.81195,1.81175,1.81195,121199999.0
2006-06-29 17:31:00,1.81187,1.81201,1.81187,1.81195,102400002.0
2006-06-29 17:32:00,1.81192,1.81199,1.81183,1.81185,108699998.0
2006-06-29 17:33:00,1.81191,1.81191,1.81167,1.8117,48500000.0
2006-06-29 17:34:00,1.81178,1.8118,1.8116,1.8116,52500000.0
2006-06-29 17:35:00,1.81165,1.81174,1.81158,1.81168,44100000.0
2006-06-29 17:36:00,1.81174,1.81189,1.81174,1.81189,60199998.0
2006-06-29 17:37:00,1.81176,1.81176,1.81155,1.8116,43800000.0
2006-06-29 17:38:00,1.81157,1.81163,1.8115,1.8115,87900001.0
2006-06-29 17:39:00,1.81153,1.81158,1.8115,1.81158,38599999.0
2006-06-29 17:40:00,1.81158,1.81158,1.8112,1.8112,47900000.0
2006-06-29 17:41:00,1.8111,1.8111,1.81089,1.81089,60400000.0
2006-06-29 17:42:00,1.81085,1.81085,1.81026,1.81026,60100000.0
2006-06-29 17:43:00,1.81018,1.81018,1.80974,1.80974,94599997.0
2006-06-29 17:44:00,1.80977,1.81017,1.80977,1.81017,45600002.0
2006-06-29 17:45:00,1.81041,1.81056,1.81029,1.81056,86800001.0
2006-06-29 17:46:00,1.81064,1.81104,1.81064,1.81104,46700000.0
2006-06-29 17:47:00,1.81082,1.81082,1.81006,1.8101,54999999.0
2006-06-29 17:48:00,1.81013,1.81026,1.81009,1.81026,60300000.0
2006-06-29 17:49:00,1.81028,1.81041,1.81028,1.8104,69500000.0
2006-06-29 17:50:00,1.8103,1.81034,1.81006,1.81006,63600000.0
2006-06-29 17:51:00,1.80992,1.8102,1.80989,1.8102,88399999.0
2006-06-29 17:52:00,1.81017,1.81028,1.81013,1.81018,97400000.0
2006-06-29 17:53:00,1.81018,1.81018,1.80999,1.81001,55300001.0
2006-06-29 17:54:00,1.80996,1.81007,1.80993,1.80998,47700000.0
2006-06-29 17:55:00,1.80997,1.81005,1.80997,1.81001,55200000.0
2006-06-29 17:56:00,1.81002,1.81015,1.81002,1.81015,62000000.0
2006-06-29 17:57:00,1.81017,1.81035,1.81017,1.8102,79299999.0
2006-06-29 17:58:00,1.81019,1.81036,1.81019,1.81019,57100001.0
2006-06-29 17:59:00,1.81014,1.81031,1.81013,1.81028,46600001.0
2006-06-29 18:00:00,1.81047,1.81061,1.81047,1.81049,39100000.0
2006-06-29 18:01:00,1.81048,1.81066,1.81028,1.81028,827270001.0
2006-06-29 18:02:00,1.81029,1.81042,1.81025,1.8104,1059099999.0
2006-06-29 18:03:00,1.81042,1.81054,1.81037,1.81037,1207000003.0
2006-06-29 18:04:00,1.81035,1.81056,1.8103,1.81055,757950000.0
2006-06-29 18:05:00,1.81058,1.81074,1.81056,1.81057,1132699996.0
2006-06-29 18:06:00,1.81055,1.81066,1.81051,1.8106,1032449995.0
2006-06-29 18:07:00,1.8106,1.8106,1.8105,1.81055,1229799995.0
2006-06-29 18:08:00,1.81062,1.81098,1.81057,1.81086,1199200002.0
2006-06-29 18:09:00,1.81087,1.81103,1.81086,1.81095,573550002.0
2006-06-29 18:10:00,1.81089,1.81089,1.81047,1.81053,835000000.0
2006-06-29 18:11:00,1.81055,1.81068,1.81048,1.81048,592200000.0
2006-06-29 18:12:00,1.81043,1.8105,1.8103,1.8103,775100004.0
2006-06-29 18:13:00,1.81022,1.81026,1.81007,1.81021,597299993.0
2006-06-29 18:14:00,1.81015,1.81026,1.81009,1.81012,843199999.0
2006-06-29 18:15:00,1.81019,1.81022,1.81009,1.81013,907499997.0
2006-06-29 18:16:00,1.81022,1.81032,1.8101,1.81032,668950000.0
2006-06-29 18:17:00,1.81036,1.81044,1.81021,1.81041,434799999.0
2006-06-29 18:18:00,1.81048,1.81076,1.81048,1.81074,730700002.0
2006-06-29 18:19:00,1.81083,1.81083,1.8106,1.8106,640749999.0
2006-06-29 18:20:00,1.81065,1.81088,1.81065,1.81083,451699999.0
2006-06-29 18:21:00,1.8109,1.8112,1.8109,1.81105,760600001.0
2006-06-29 18:22:00,1.81104,1.81104,1.81082,1.81093,542999999.0
2006-06-29 18:23:00,1.81094,1.81097,1.8108,1.81087,875599995.0
2006-06-29 18:24:00,1.81094,1.81097,1.81078,1.81097,780699998.0
2006-06-29 18:25:00,1.81097,1.81134,1.81097,1.81123,746200003.0
2006-06-29 18:26:00,1.81134,1.81137,1.811,1.8111,607900001.0
2006-06-29 18:27:00,1.8111,1.81118,1.81098,1.8111,730499998.0
2006-06-29 18:28:00,1.81106,1.81122,1.81106,1.81118,369799998.0
2006-06-29 18:29:00,1.81114,1.81119,1.81091,1.81105,890699998.0
2006-06-29 18:30:00,1.81105,1.81113,1.81097,1.81106,643499994.0
2006-06-29 18:31:00,1.81111,1.81123,1.81107,1.81111,487900000.0
2006-06-29 18:32:00,1.8111,1.81115,1.81103,1.8111,418900001.0
2006-06-29 18:33:00,1.81107,1.81113,1.81087,1.81087,664399999.0
2006-06-29 18:34:00,1.81082,1.81105,1.81063,1.81094,574100002.0
2006-06-29 18:35:00,1.81098,1.81107,1.81087,1.81087,371199999.0
2006-06-29 18:36:00,1.81083,1.81084,1.81076,1.81077,57999999.0
2006-06-29 18:37:00,1.81066,1.81066,1.81022,1.81039,142299997.0
2006-06-29 18:38:00,1.81046,1.81092,1.81024,1.8106,248200001.0
2006-06-29 18:39:00,1.81056,1.81074,1.81009,1.81024,234999999.0
2006-06-29 18:40:00,1.81014,1.81014,1.80959,1.80995,336850003.0
2006-06-29 18:41:00,1.80996,1.81018,1.80996,1.81009,329399998.0
2006-06-29 18:42:00,1.81012,1.81025,1.8101,1.81017,164599997.0
2006-06-29 18:43:00,1.81022,1.81022,1.81015,1.81015,107400000.0
2006-06-29 18:44:00,1.81007,1.81016,1.80988,1.80988,452399995.0
2006-06-29 18:45:00,1.80983,1.8099,1.8098,1.8099,204000000.0
2006-06-29 18:46:00,1.80992,1.81008,1.80992,1.81008,200500000.0
2006-06-29 18:47:00,1.81009,1.81014,1.81002,1.81012,175000001.0
2006-06-29 18:48:00,1.8101,1.8102,1.8101,1.81015,269299999.0
2006-06-29 18:49:00,1.81013,1.81013,1.81003,1.81008,63900000.0
2006-06-29 18:50:00,1.8101,1.81022,1.81009,1.81015,186850002.0
2006-06-29 18:51:00,1.8102,1.81028,1.8101,1.81025,437600000.0
2006-06-29 18:52:00,1.81017,1.81025,1.81015,1.81025,666599990.0
2006-06-29 18:53:00,1.81022,1.8104,1.81022,1.81032,461900004.0
2006-06-29 18:54:00,1.81034,1.81059,1.81034,1.81041,290500002.0
2006-06-29 18:55:00,1.81047,1.81059,1.81043,1.81053,543600003.0
2006-06-29 18:56:00,1.81055,1.8106,1.8105,1.8106,291500002.0
2006-06-29 18:57:00,1.81065,1.81079,1.81061,1.81078,575800000.0
2006-06-29 18:58:00,1.81082,1.81082,1.81059,1.81062,643400003.0
2006-06-29 18:59:00,1.81059,1.81066,1.81043,1.81043,494000001.0
2006-06-29 19:00:00,1.81047,1.81058,1.8104,1.81055,199099999.0
2006-06-29 19:01:00,1.81066,1.8109,1.81066,1.8109,76100001.0
2006-06-29 19:02:00,1.81093,1.81094,1.8108,1.81082,386499995.0
2006-06-29 19:03:00,1.81082,1.81088,1.81067,1.81081,580646993.0
2006-06-29 19:04:00,1.81091,1.81094,1.81084,1.8109,234600002.0
2006-06-29 19:05:00,1.8109,1.8109,1.81085,1.8109,183099999.0
2006-06-29 19:06:00,1.8109,1.81094,1.81078,1.81092,649599999.0
2006-06-29 19:07:00,1.81095,1.81121,1.81095,1.81121,307599999.0
2006-06-29 19:08:00,1.81125,1.81153,1.81107,1.81148,482199997.0
2006-06-29 19:09:00,1.81154,1.81155,1.81141,1.81155,221699999.0
2006-06-29 19:10:00,1.8115,1.81152,1.81137,1.81137,476100001.0
2006-06-29 19:11:00,1.81138,1.8115,1.81138,1.81138,164299998.0
2006-06-29 19:12:00,1.81139,1.81141,1.81126,1.8113,257099998.0
2006-06-29 19:13:00,1.81134,1.81134,1.81117,1.81127,376200004.0
2006-06-29 19:14:00,1.81122,1.81135,1.81122,1.81131,228300004.0
2006-06-29 19:15:00,1.81127,1.81127,1.81113,1.81113,320299997.0
2006-06-29 19:16:00,1.8111,1.81126,1.8111,1.81126,108500000.0
2006-06-29 19:17:00,1.81131,1.81137,1.81119,1.81128,234000000.0
2006-06-29 19:18:00,1.8113,1.8113,1.81123,1.8113,188699999.0
2006-06-29 19:19:00,1.81123,1.81129,1.81113,1.81122,292099998.0
2006-06-29 19:20:00,1.81113,1.81126,1.8111,1.81123,290600003.0
2006-06-29 19:21:00,1.81125,1.81125,1.81115,1.81115,331600002.0
2006-06-29 19:22:00,1.81113,1.81117,1.81099,1.81106,291099998.0
2006-06-29 19:23:00,1.81105,1.81123,1.81102,1.81123,287300001.0
2006-06-29 19:24:00,1.81121,1.81121,1.81097,1.81105,189100000.0
2006-06-29 19:25:00,1.81102,1.81102,1.81091,1.811,85800001.0
2006-06-29 19:26:00,1.81098,1.81098,1.8108,1.8108,282100001.0
2006-06-29 19:27:00,1.81087,1.811,1.81085,1.81095,546599998.0
2006-06-29 19:28:00,1.81097,1.81115,1.81094,1.81108,370099997.0
2006-06-29 19:29:00,1.81104,1.81124,1.81104,1.8111,311700000.0
2006-06-29 19:30:00,1.81103,1.8111,1.81092,1.8111,477500002.0
2006-06-29 19:31:00,1.81119,1.81142,1.81119,1.81142,271200001.0
2006-06-29 19:32:00,1.81142,1.81142,1.81116,1.81116,362100001.0
2006-06-29 19:33:00,1.8111,1.8111,1.81022,1.81022,200200000.0
2006-06-29 19:34:00,1.81003,1.81003,1.80979,1.80983,167949998.0
2006-06-29 19:35:00,1.8098,1.80992,1.80978,1.80982,441299997.0
2006-06-29 19:36:00,1.80979,1.80979,1.80964,1.80964,395400000.0
2006-06-29 19:37:00,1.80951,1.80959,1.80907,1.80907,322599997.0
2006-06-29 19:38:00,1.80907,1.80916,1.80902,1.8091,78200000.0
2006-06-29 19:39:00,1.80911,1.80919,1.80901,1.80919,103100000.0
2006-06-29 19:40:00,1.8092,1.80949,1.8092,1.80946,337649999.0
2006-06-29 19:41:00,1.80952,1.80975,1.80949,1.80949,293200001.0
2006-06-29 19:42:00,1.80948,1.80963,1.80945,1.80963,169100001.0
2006-06-29 19:43:00,1.80971,1.81012,1.80971,1.81012,130200000.0
2006-06-29 19:44:00,1.81011,1.81011,1.80983,1.80983,329800001.0
2006-06-29 19:45:00,1.80984,1.81055,1.80974,1.81055,144200000.0
2006-06-29 19:46:00,1.8107,1.81088,1.81053,1.81058,305700003.0
2006-06-29 19:47:00,1.81054,1.81055,1.81045,1.81055,136000002.0
2006-06-29 19:48:00,1.81056,1.81069,1.81018,1.81033,159300000.0
2006-06-29 19:49:00,1.81038,1.81043,1.81016,1.81036,339800000.0
2006-06-29 19:50:00,1.81031,1.81046,1.80969,1.80978,334599997.0
2006-06-29 19:51:00,1.80979,1.80999,1.80979,1.8099,339500000.0
2006-06-29 19:52:00,1.80989,1.81007,1.80959,1.80979,176899998.0
2006-06-29 19:53:00,1.80988,1.80991,1.80937,1.8094,66800001.0
2006-06-29 19:54:00,1.80945,1.80976,1.80945,1.8097,132600000.0
2006-06-29 19:55:00,1.8098,1.8101,1.80975,1.8101,74700000.0
2006-06-29 19:56:00,1.8102,1.81038,1.8102,1.81033,272999999.0
2006-06-29 19:57:00,1.81031,1.81062,1.81021,1.81024,435499997.0
2006-06-29 19:58:00,1.8102,1.81031,1.81019,1.81025,277700000.0
2006-06-29 19:59:00,1.8102,1.8102,1.81006,1.81018,228100001.0
2006-06-29 20:00:00,1.81018,1.81034,1.81018,1.81033,182100001.0
2006-06-29 20:01:00,1.81031,1.81031,1.80967,1.80967,103500000.0
2006-06-29 20:02:00,1.80965,1.80977,1.80925,1.80928,100700001.0
2006-06-29 20:03:00,1.80944,1.80984,1.80925,1.80983,106399999.0
2006-06-29 20:04:00,1.80993,1.81001,1.80992,1.80998,151100002.0
2006-06-29 20:05:00,1.80997,1.81012,1.80994,1.81006,214400002.0
2006-06-29 20:06:00,1.81007,1.81029,1.81007,1.81025,171399998.0
2006-06-29 20:07:00,1.81028,1.81046,1.80973,1.80973,177300000.0
2006-06-29 20:08:00,1.80975,1.81046,1.80963,1.81046,376999999.0
2006-06-29 20:09:00,1.81033,1.81038,1.80991,1.80993,151499998.0
2006-06-29 20:10:00,1.80994,1.81027,1.80985,1.80988,105200001.0
2006-06-29 20:11:00,1.80993,1.8102,1.80991,1.8102,44000000.0
2006-06-29 20:12:00,1.81019,1.81046,1.81003,1.81014,532100000.0
2006-06-29 20:13:00,1.81009,1.81019,1.81009,1.8101,180800002.0
2006-06-29 20:14:00,1.81008,1.81008,1.80975,1.80975,127499999.0
2006-06-29 20:15:00,1.80963,1.80978,1.80871,1.80871,493600001.0
2006-06-29 20:16:00,1.80847,1.81572,1.80759,1.81572,132000000.0
2006-06-29 20:17:00,1.81544,1.81649,1.81435,1.81626,57300000.0
2006-06-29 20:18:00,1.81609,1.81652,1.81472,1.81605,171600001.0
2006-06-29 20:19:00,1.8156,1.81725,1.81213,1.81725,163200001.0
2006-06-29 20:20:00,1.81714,1.81806,1.81685,1.81791,257800001.0
2006-06-29 20:21:00,1.81825,1.82124,1.81825,1.82124,119699999.0
2006-06-29 20:22:00,1.82131,1.82155,1.8208,1.82152,153000000.0
2006-06-29 20:23:00,1.82135,1.82137,1.82062,1.82062,312700000.0
2006-06-29 20:24:00,1.82046,1.82046,1.81965,1.8203,186799999.0
2006-06-29 20:25:00,1.82034,1.82232,1.82031,1.82225,418000000.0
2006-06-29 20:26:00,1.82227,1.82251,1.82138,1.82251,616600009.0
2006-06-29 20:27:00,1.82268,1.82354,1.82245,1.82327,275000002.0
2006-06-29 20:28:00,1.8233,1.82342,1.82244,1.82257,327399999.0
2006-06-29 20:29:00,1.82255,1.82299,1.8216,1.8216,250300002.0
2006-06-29 20:30:00,1.8218,1.82319,1.82175,1.82319,979799994.0
2006-06-29 20:31:00,1.82324,1.82326,1.82237,1.82271,579899998.0
2006-06-29 20:32:00,1.82267,1.82414,1.82249,1.82391,525700002.0
2006-06-29 20:33:00,1.82407,1.82515,1.82407,1.82469,269799998.0
2006-06-29 20:34:00,1.82475,1.82524,1.82474,1.82477,136899999.0
2006-06-29 20:35:00,1.82477,1.82654,1.82477,1.82647,66500000.0
2006-06-29 20:36:00,1.8266,1.82719,1.8265,1.82685,112800000.0
2006-06-29 20:37:00,1.82685,1.82738,1.82653,1.82662,150400001.0
2006-06-29 20:38:00,1.82636,1.8264,1.82496,1.82503,279599998.0
2006-06-29 20:39:00,1.82501,1.82608,1.82481,1.826,295100000.0
2006-06-29 20:40:00,1.82598,1.82623,1.82505,1.82524,218100002.0
2006-06-29 20:41:00,1.8251,1.82553,1.82471,1.82523,286200002.0
2006-06-29 20:42:00,1.82518,1.82541,1.82518,1.82541,78600000.0
2006-06-29 20:43:00,1.82563,1.82612,1.82563,1.82599,254199998.0
2006-06-29 20:44:00,1.82605,1.82636,1.82596,1.82634,457400006.0
2006-06-29 20:45:00,1.82631,1.82631,1.82551,1.82565,70600001.0
2006-06-29 20:46:00,1.82562,1.82585,1.82493,1.82585,138700000.0
2006-06-29 20:47:00,1.82586,1.82687,1.82576,1.82668,413950000.0
2006-06-29 20:48:00,1.82678,1.82726,1.82615,1.82706,238899999.0
2006-06-29 20:49:00,1.82714,1.82795,1.82714,1.82778,74800000.0
2006-06-29 20:50:00,1.82769,1.8279,1.82726,1.8279,331000000.0
2006-06-29 20:51:00,1.82786,1.82786,1.82751,1.82782,319099997.0
2006-06-29 20:52:00,1.82788,1.82802,1.82773,1.82799,223100000.0
2006-06-29 20:53:00,1.82798,1.82811,1.82762,1.82762,632699999.0
2006-06-29 20:54:00,1.82764,1.8281,1.82764,1.82789,301300001.0
2006-06-29 20:55:00,1.82799,1.82858,1.82787,1.82846,307750003.0
2006-06-29 20:56:00,1.8285,1.8285,1.82816,1.8283,371570002.0
2006-06-29 20:57:00,1.82842,1.82905,1.82818,1.82905,684499996.0
2006-06-29 20:58:00,1.8292,1.82951,1.82906,1.82941,209299998.0
2006-06-29 20:59:00,1.82931,1.82953,1.82931,1.82942,539900004.0
2006-06-29 21:00:00,1.82937,1.82964,1.82867,1.8287,462600001.0
2006-06-29 21:01:00,1.82845,1.82867,1.82844,1.82844,452799999.0
2006-06-29 21:02:00,1.82842,1.82863,1.82831,1.82863,158000001.0
2006-06-29 21:03:00,1.82875,1.82926,1.82871,1.82898,165599999.0
2006-06-29 21:04:00,1.82897,1.82897,1.82871,1.82876,154200000.0
2006-06-29 21:05:00,1.8287,1.82898,1.82857,1.82857,238000003.0
2006-06-29 21:06:00,1.82844,1.82851,1.8281,1.82827,108300000.0
2006-06-29 21:07:00,1.82828,1.82848,1.82811,1.82848,124000000.0
2006-06-29 21:08:00,1.82858,1.8286,1.82834,1.82838,42600000.0
2006-06-29 21:09:00,1.82827,1.82827,1.82784,1.82784,105900001.0
2006-06-29 21:10:00,1.82778,1.82795,1.8275,1.8275,115299999.0
2006-06-29 21:11:00,1.82736,1.82736,1.82698,1.82705,206200001.0
2006-06-29 21:12:00,1.82704,1.82731,1.827,1.82731,163300001.0
2006-06-29 21:13:00,1.82725,1.82741,1.82708,1.82712,228100000.0
2006-06-29 21:14:00,1.82713,1.8273,1.82706,1.82715,344300001.0
2006-06-29 21:15:00,1.82716,1.82716,1.8269,1.82692,233499999.0
2006-06-29 21:16:00,1.82684,1.82684,1.82661,1.82672,43900000.0
2006-06-29 21:17:00,1.82671,1.82671,1.82652,1.82665,269599997.0
2006-06-29 21:18:00,1.82679,1.82704,1.82679,1.82692,66900000.0
2006-06-29 21:19:00,1.82691,1.82691,1.82656,1.8269,65570000.0
2006-06-29 21:20:00,1.82694,1.82695,1.82683,1.82688,328099999.0
2006-06-29 21:21:00,1.8269,1.82719,1.8269,1.82713,198100000.0
2006-06-29 21:22:00,1.82716,1.82722,1.82712,1.82712,224900002.0
2006-06-29 21:23:00,1.82702,1.82719,1.82702,1.82712,36200000.0
2006-06-29 21:24:00,1.8272,1.8273,1.82719,1.82722,193400001.0
2006-06-29 21:25:00,1.82723,1.82748,1.82723,1.82732,106100000.0
2006-06-29 21:26:00,1.82744,1.82767,1.82744,1.82767,26900000.0
2006-06-29 21:27:00,1.82765,1.82814,1.82765,1.82801,130399998.0
2006-06-29 21:28:00,1.82806,1.82838,1.82806,1.82838,185999999.0
2006-06-29 21:29:00,1.82843,1.82843,1.82829,1.8284,44600000.0
2006-06-29 21:30:00,1.82838,1.82857,1.82833,1.82847,68300000.0
2006-06-29 21:31:00,1.8284,1.8284,1.82811,1.82815,49400000.0
2006-06-29 21:32:00,1.82811,1.82811,1.8276,1.82785,199400000.0
2006-06-29 21:33:00,1.8278,1.8278,1.82746,1.82746,251400000.0
2006-06-29 21:34:00,1.82747,1.82758,1.82736,1.82753,192000002.0
2006-06-29 21:35:00,1.82755,1.82755,1.8274,1.8274,57900000.0
2006-06-29 21:36:00,1.82742,1.82746,1.82728,1.82728,69500000.0
2006-06-29 21:37:00,1.82725,1.8273,1.827,1.82709,270500000.0
2006-06-29 21:38:00,1.82697,1.8271,1.82689,1.82691,114599999.0
2006-06-29 21:39:00,1.82678,1.82693,1.82674,1.82675,72200000.0
2006-06-29 21:40:00,1.82663,1.82663,1.82617,1.82617,131599998.0
2006-06-29 21:41:00,1.82612,1.82636,1.82612,1.82623,131699999.0
2006-06-29 21:42:00,1.82625,1.82649,1.82623,1.82649,130199999.0
2006-06-29 21:43:00,1.82644,1.82652,1.82637,1.82638,69900001.0
2006-06-29 21:44:00,1.82637,1.82655,1.82627,1.82627,88799999.0
2006-06-29 21:45:00,1.82622,1.82625,1.82622,1.82625,61900000.0
2006-06-29 21:46:00,1.82622,1.82622,1.82583,1.82583,97399999.0
2006-06-29 21:47:00,1.82578,1.82581,1.82571,1.82573,176399998.0
2006-06-29 21:48:00,1.82569,1.82573,1.8256,1.82573,179400000.0
2006-06-29 21:49:00,1.82577,1.82604,1.82577,1.82602,101200000.0
2006-06-29 21:50:00,1.82597,1.82607,1.82595,1.82602,94199999.0
2006-06-29 21:51:00,1.82603,1.82605,1.82597,1.826,201700000.0
2006-06-29 21:52:00,1.82613,1.8263,1.82604,1.8263,31200000.0
2006-06-29 21:53:00,1.8262,1.8262,1.82579,1.8258,69999999.0
2006-06-29 21:54:00,1.82583,1.82583,1.82573,1.82573,117000000.0
2006-06-29 21:55:00,1.82575,1.82578,1.82569,1.82572,203700000.0
2006-06-29 21:56:00,1.8257,1.82578,1.8257,1.82576,71500001.0
2006-06-29 21:57:00,1.82576,1.82582,1.82575,1.82575,51600000.0
2006-06-29 21:58:00,1.82573,1.82598,1.82572,1.82586,86399999.0
2006-06-29 21:59:00,1.82591,1.82626,1.82591,1.82611,302999998.0
2006-06-29 22:00:00,1.82622,1.8263,1.82615,1.82616,186800001.0
2006-06-29 22:01:00,1.82623,1.82637,1.82622,1.82631,112700000.0
2006-06-29 22:02:00,1.82633,1.82642,1.82627,1.82642,158499999.0
2006-06-29 22:03:00,1.8264,1.82652,1.8263,1.8263,130099999.0
2006-06-29 22:04:00,1.82618,1.82618,1.82605,1.82605,382999999.0
2006-06-29 22:05:00,1.82597,1.82597,1.82585,1.82597,162100000.0
2006-06-29 22:06:00,1.82596,1.82598,1.8259,1.82597,42800000.0
2006-06-29 22:07:00,1.82605,1.82612,1.82599,1.82612,51800000.0
2006-06-29 22:08:00,1.82616,1.8262,1.82614,1.82616,23500000.0
2006-06-29 22:09:00,1.8262,1.82621,1.82611,1.82611,22300000.0
2006-06-29 22:10:00,1.82599,1.82608,1.82599,1.82608,33300000.0
2006-06-29 22:11:00,1.82603,1.82603,1.82581,1.82595,69700001.0
2006-06-29 22:12:00,1.82597,1.82599,1.82563,1.82564,255300000.0
2006-06-29 22:13:00,1.8257,1.82587,1.8257,1.82587,112399999.0
2006-06-29 22:14:00,1.82583,1.82583,1.82569,1.82573,36800001.0
2006-06-29 22:15:00,1.82582,1.82591,1.82573,1.8258,161000000.0
2006-06-29 22:16:00,1.82582,1.82597,1.82582,1.82597,286250004.0
2006-06-29 22:17:00,1.82598,1.82615,1.82589,1.82615,74899998.0
2006-06-29 22:18:00,1.82625,1.8265,1.82625,1.82639,103570000.0
2006-06-29 22:19:00,1.82641,1.82645,1.82636,1.8264,140000000.0
2006-06-29 22:20:00,1.82639,1.82639,1.82626,1.82626,50900000.0
2006-06-29 22:21:00,1.82629,1.82629,1.82618,1.82618,89599998.0
2006-06-29 22:22:00,1.82617,1.82623,1.82614,1.82615,73200000.0
2006-06-29 22:23:00,1.82615,1.82617,1.82597,1.82597,190700000.0
2006-06-29 22:24:00,1.82595,1.82601,1.82593,1.82599,88900000.0
2006-06-29 22:25:00,1.82604,1.82614,1.82598,1.82606,84299999.0
2006-06-29 22:26:00,1.82612,1.82617,1.82612,1.82616,34900000.0
2006-06-29 22:27:00,1.82608,1.82612,1.82597,1.82601,26500000.0
2006-06-29 22:28:00,1.82608,1.82608,1.82593,1.82604,63099999.0
2006-06-29 22:29:00,1.82606,1.82613,1.82596,1.82602,216300000.0
2006-06-29 22:30:00,1.82606,1.82609,1.826,1.826,82800000.0
2006-06-29 22:31:00,1.826,1.826,1.82598,1.826,57899999.0
2006-06-29 22:32:00,1.82602,1.8261,1.82594,1.8261,205300001.0
2006-06-29 22:33:00,1.82615,1.82625,1.8261,1.82611,92000000.0
2006-06-29 22:34:00,1.82608,1.82611,1.82598,1.826,159699999.0
2006-06-29 22:35:00,1.82611,1.82633,1.82611,1.82631,45800000.0
2006-06-29 22:36:00,1.82629,1.82633,1.82621,1.8263,58200001.0
2006-06-29 22:37:00,1.82632,1.82646,1.82632,1.82637,105300001.0
2006-06-29 22:38:00,1.82635,1.82683,1.82635,1.82683,27700000.0
2006-06-29 22:39:00,1.82689,1.82689,1.82687,1.82689,48799999.0
2006-06-29 22:40:00,1.82698,1.82728,1.82698,1.82728,69200000.0
2006-06-29 22:41:00,1.82732,1.82742,1.82732,1.82742,83600000.0
2006-06-29 22:42:00,1.82752,1.82768,1.82752,1.82768,48500000.0
2006-06-29 22:43:00,1.82757,1.8276,1.82751,1.82752,167999999.0
2006-06-29 22:44:00,1.82756,1.82761,1.82743,1.82745,91200000.0
2006-06-29 22:45:00,1.82741,1.82748,1.82735,1.82748,73200000.0
2006-06-29 22:46:00,1.8275,1.82756,1.82749,1.82753,33500001.0
2006-06-29 22:47:00,1.8275,1.82755,1.82748,1.82749,97399996.0
2006-06-29 22:48:00,1.82753,1.8276,1.8274,1.8274,56000002.0
2006-06-29 22:49:00,1.82737,1.82742,1.82737,1.82742,73400000.0
2006-06-29 22:50:00,1.82744,1.82758,1.82741,1.82754,60199998.0
2006-06-29 22:51:00,1.82745,1.82745,1.82741,1.82741,42300000.0
2006-06-29 22:52:00,1.8275,1.8275,1.82734,1.82734,90599998.0
2006-06-29 22:53:00,1.82735,1.82746,1.82713,1.82736,17100000.0
2006-06-29 22:54:00,1.82739,1.82743,1.82735,1.82735,57199999.0
2006-06-29 22:55:00,1.82736,1.82744,1.82736,1.82744,27700000.0
2006-06-29 22:56:00,1.82745,1.82759,1.82745,1.82755,44100000.0
2006-06-29 22:57:00,1.82765,1.82765,1.82752,1.82761,63700000.0
2006-06-29 22:58:00,1.8275,1.8276,1.82743,1.82744,131899998.0
2006-06-29 22:59:00,1.8274,1.8274,1.8273,1.82735,108300000.0
2006-06-29 23:00:00,1.82715,1.8273,1.82715,1.8273,49399999.0
2006-06-29 23:01:00,1.82829,1.82836,1.82813,1.82826,70400002.0
2006-06-29 23:02:00,1.828,1.82826,1.82791,1.82815,86699998.0
2006-06-29 23:03:00,1.82793,1.82801,1.8278,1.82792,45300000.0
2006-06-29 23:04:00,1.828,1.82806,1.82778,1.82787,78900002.0
2006-06-29 23:05:00,1.8278,1.82799,1.82776,1.82785,80600002.0
2006-06-29 23:06:00,1.8278,1.82802,1.82769,1.82786,100499998.0
2006-06-29 23:07:00,1.82792,1.82797,1.82773,1.82779,76299999.0
2006-06-29 23:08:00,1.82765,1.82798,1.82756,1.82796,62699999.0
2006-06-29 23:09:00,1.8277,1.82781,1.82759,1.82768,76399998.0
2006-06-29 23:10:00,1.82775,1.82782,1.82762,1.82772,37499999.0
2006-06-29 23:11:00,1.82763,1.82775,1.82745,1.82758,39600001.0
2006-06-29 23:12:00,1.8276,1.82777,1.82755,1.82762,19500000.0
2006-06-29 23:13:00,1.8278,1.8278,1.82752,1.82762,48300000.0
2006-06-29 23:14:00,1.82775,1.82795,1.82764,1.82793,50500000.0
2006-06-29 23:15:00,1.82795,1.82795,1.82749,1.82757,82500001.0
2006-06-29 23:16:00,1.82758,1.8278,1.82743,1.82776,96900000.0
2006-06-29 23:17:00,1.82763,1.82781,1.8276,1.82773,47000000.0
2006-06-29 23:18:00,1.82759,1.82759,1.82725,1.82733,79799998.0
2006-06-29 23:19:00,1.82715,1.82757,1.82711,1.82727,46340000.0
2006-06-29 23:20:00,1.82713,1.82748,1.82713,1.8274,114700000.0
2006-06-29 23:21:00,1.82753,1.82764,1.82715,1.82737,84200000.0
2006-06-29 23:22:00,1.82723,1.82766,1.82714,1.82762,118400000.0
2006-06-29 23:23:00,1.82741,1.82747,1.82717,1.82717,41700000.0
2006-06-29 23:24:00,1.8272,1.82736,1.82694,1.82722,71000000.0
2006-06-29 23:25:00,1.82729,1.82729,1.82695,1.82707,51300000.0
2006-06-29 23:26:00,1.82703,1.82739,1.827,1.82722,58400000.0
2006-06-29 23:27:00,1.82724,1.82724,1.8267,1.82704,103399998.0
2006-06-29 23:28:00,1.8271,1.82711,1.82681,1.82689,112600002.0
2006-06-29 23:29:00,1.82698,1.82716,1.82685,1.82704,78900000.0
2006-06-29 23:30:00,1.82685,1.82737,1.82666,1.82721,56969999.0
2006-06-29 23:31:00,1.82706,1.82722,1.82688,1.82689,87400000.0
2006-06-29 23:32:00,1.82705,1.82711,1.82622,1.82633,131199997.0
2006-06-29 23:33:00,1.82649,1.82661,1.82627,1.82636,95700002.0
2006-06-29 23:34:00,1.8273,1.8273,1.82619,1.82619,48500000.0
2006-06-29 23:35:00,1.82615,1.82638,1.82615,1.82615,20200000.0
2006-06-29 23:36:00,1.82612,1.82632,1.82612,1.82632,55700000.0
2006-06-29 23:37:00,1.82663,1.82677,1.82663,1.82677,1100000.0
2006-06-29 23:38:00,1.82681,1.82681,1.82672,1.82679,64700002.0
2006-06-29 23:39:00,1.82684,1.82685,1.8266,1.82667,43700000.0
2006-06-29 23:40:00,1.82675,1.82704,1.82675,1.82704,39400001.0
2006-06-29 23:41:00,1.82686,1.82686,1.82669,1.8267,19600000.0
2006-06-29 23:42:00,1.82682,1.82712,1.82682,1.82707,91899997.0
2006-06-29 23:43:00,1.82712,1.82733,1.82712,1.82733,74900001.0
2006-06-29 23:44:00,1.82722,1.8273,1.82719,1.8272,98599999.0
2006-06-29 23:45:00,1.82723,1.82723,1.82704,1.82719,38500000.0
2006-06-29 23:46:00,1.82715,1.82715,1.82697,1.82697,28600000.0
2006-06-29 23:47:00,1.82695,1.82695,1.82678,1.82692,48100000.0
2006-06-29 23:48:00,1.82692,1.82699,1.82691,1.82699,36800001.0
2006-06-29 23:49:00,1.82698,1.82698,1.82687,1.82687,50700000.0
2006-06-29 23:50:00,1.82688,1.82696,1.82688,1.82693,34800001.0
2006-06-29 23:51:00,1.82689,1.82689,1.82689,1.82689,23100000.0
2006-06-29 23:52:00,1.82692,1.82695,1.82683,1.82695,70100002.0
2006-06-29 23:53:00,1.82698,1.82698,1.82684,1.82686,24600000.0
2006-06-29 23:54:00,1.8268,1.82703,1.82679,1.82697,49000001.0
2006-06-29 23:55:00,1.82706,1.8271,1.82702,1.82702,38899999.0
2006-06-29 23:56:00,1.82698,1.82703,1.82697,1.827,63999999.0
2006-06-29 23:57:00,1.82698,1.82698,1.82697,1.82697,30300000.0
2006-06-29 23:58:00,1.82703,1.82713,1.82703,1.82705,92899998.0
2006-06-29 23:59:00,1.8271,1.8271,1.8271,1.8271,30199999.0
2006-06-30 00:00:00,1.8271,1.82716,1.82703,1.82715,106999998.0
2006-06-30 00:01:00,1.82712,1.82715,1.827,1.82708,60500001.0
2006-06-30 00:02:00,1.82715,1.82721,1.8271,1.82715,126399999.0
2006-06-30 00:03:00,1.8271,1.82715,1.82705,1.82715,35900000.0
2006-06-30 00:04:00,1.82701,1.82704,1.82701,1.82704,25200000.0
2006-06-30 00:05:00,1.82698,1.82707,1.82698,1.82705,49400000.0
2006-06-30 00:06:00,1.82705,1.82705,1.82705,1.82705,4500000.0
2006-06-30 00:07:00,1.82695,1.82705,1.82695,1.827,57900001.0
2006-06-30 00:08:00,1.82707,1.82707,1.82698,1.82698,24300001.0
2006-06-30 00:09:00,1.82702,1.82708,1.82702,1.82708,60600000.0
2006-06-30 00:10:00,1.82715,1.82715,1.82715,1.82715,2400000.0
2006-06-30 00:11:00,1.82715,1.82715,1.8271,1.8271,47000000.0
2006-06-30 00:12:00,1.82717,1.82717,1.82717,1.82717,5200000.0
2006-06-30 00:13:00,1.82707,1.82715,1.82707,1.8271,38200000.0
2006-06-30 00:14:00,1.82708,1.82709,1.82702,1.82709,57400000.0
2006-06-30 00:15:00,1.8271,1.8271,1.8271,1.8271,6800000.0
2006-06-30 00:16:00,1.82717,1.82717,1.82702,1.82705,86299997.0
2006-06-30 00:17:00,1.82706,1.82709,1.82706,1.82709,57100003.0
2006-06-30 00:18:00,1.82705,1.82705,1.82705,1.82705,3400000.0
2006-06-30 00:19:00,1.82705,1.82705,1.82695,1.827,20000000.0
2006-06-30 00:20:00,1.82698,1.82702,1.82698,1.82702,6400000.0
2006-06-30 00:21:00,1.827,1.827,1.827,1.827,35200000.0
2006-06-30 00:22:00,1.82697,1.82705,1.82697,1.82705,14600000.0
2006-06-30 00:23:00,1.82707,1.82707,1.827,1.82705,30799999.0
2006-06-30 00:24:00,1.8271,1.82721,1.82707,1.82713,6000000.0
2006-06-30 00:25:00,1.82707,1.82728,1.82707,1.82713,74600000.0
2006-06-30 00:26:00,1.82718,1.82724,1.82713,1.82723,41400000.0
2006-06-30 00:27:00,1.82726,1.82734,1.82716,1.82725,49300000.0
2006-06-30 00:28:00,1.82725,1.8273,1.82706,1.8273,69700000.0
2006-06-30 00:29:00,1.82727,1.82738,1.82726,1.82727,85599999.0
2006-06-30 00:30:00,1.82729,1.82729,1.82726,1.82726,5000000.0
2006-06-30 00:31:00,1.82735,1.82735,1.82735,1.82735,6300000.0
2006-06-30 00:32:00,1.8273,1.82735,1.8273,1.82735,24999999.0
2006-06-30 00:33:00,1.82735,1.82735,1.82735,1.82735,11900000.0
2006-06-30 00:34:00,1.82735,1.82735,1.82732,1.82732,29900001.0
2006-06-30 00:35:00,1.82738,1.82745,1.82734,1.82745,62400000.0
2006-06-30 00:36:00,1.82737,1.82753,1.82737,1.82753,18400000.0
2006-06-30 00:37:00,1.8275,1.82757,1.8274,1.82757,53000000.0
2006-06-30 00:38:00,1.82752,1.82752,1.8275,1.8275,22700000.0
2006-06-30 00:39:00,1.82756,1.82756,1.82744,1.8275,46000000.0
2006-06-30 00:40:00,1.82752,1.82752,1.82736,1.82741,77700000.0
2006-06-30 00:41:00,1.82736,1.82743,1.82733,1.82743,19600000.0
2006-06-30 00:42:00,1.82735,1.82735,1.82722,1.8273,117900000.0
2006-06-30 00:43:00,1.82737,1.82747,1.82735,1.8274,77599998.0
2006-06-30 00:44:00,1.82742,1.82746,1.82732,1.82732,59299999.0
2006-06-30 00:45:00,1.82733,1.82734,1.82724,1.82734,46900000.0
2006-06-30 00:46:00,1.82728,1.82735,1.82712,1.8272,91600001.0
2006-06-30 00:47:00,1.82721,1.82726,1.82708,1.8271,31500000.0
2006-06-30 00:48:00,1.82707,1.82719,1.82705,1.82719,42699999.0
2006-06-30 00:49:00,1.82717,1.82727,1.82717,1.82724,58700001.0
2006-06-30 00:50:00,1.82731,1.82731,1.82729,1.82729,40100001.0
2006-06-30 00:51:00,1.82738,1.82739,1.82731,1.82739,50499999.0
2006-06-30 00:52:00,1.8274,1.8274,1.82735,1.8274,30800000.0
2006-06-30 00:53:00,1.82735,1.8274,1.8273,1.8273,80200001.0
2006-06-30 00:54:00,1.82735,1.8274,1.82735,1.8274,16500000.0
2006-06-30 00:55:00,1.82739,1.82752,1.82739,1.82752,34800000.0
2006-06-30 00:56:00,1.82759,1.82761,1.82759,1.82761,14400000.0
2006-06-30 00:57:00,1.82773,1.82773,1.82758,1.82758,53400002.0
2006-06-30 00:58:00,1.82754,1.82776,1.82752,1.82776,87499999.0
2006-06-30 00:59:00,1.82783,1.82783,1.82764,1.82783,69899999.0
2006-06-30 01:00:00,1.82781,1.82787,1.8277,1.8277,138899999.0
2006-06-30 01:01:00,1.82767,1.82773,1.8276,1.82761,61000000.0
2006-06-30 01:02:00,1.82758,1.82765,1.82755,1.82755,35500000.0
2006-06-30 01:03:00,1.82765,1.82765,1.82755,1.82765,76350000.0
2006-06-30 01:04:00,1.82764,1.82771,1.8276,1.8276,42100000.0
2006-06-30 01:05:00,1.8276,1.82763,1.82745,1.82756,85899997.0
2006-06-30 01:06:00,1.82752,1.82758,1.82752,1.82755,22800000.0
2006-06-30 01:07:00,1.82753,1.82757,1.8275,1.82753,35000000.0
2006-06-30 01:08:00,1.82757,1.82759,1.82752,1.82757,43700000.0
2006-06-30 01:09:00,1.82749,1.82751,1.82747,1.82748,110299998.0
2006-06-30 01:10:00,1.82745,1.82745,1.82737,1.8274,33200000.0
2006-06-30 01:11:00,1.82746,1.82748,1.82742,1.82748,28500000.0
2006-06-30 01:12:00,1.82747,1.82767,1.82747,1.8276,52000000.0
2006-06-30 01:13:00,1.82768,1.82768,1.82768,1.82768,3600000.0
2006-06-30 01:14:00,1.82765,1.82765,1.82765,1.82765,35000001.0
2006-06-30 01:15:00,1.8276,1.82765,1.82753,1.82765,63500000.0
2006-06-30 01:16:00,1.82765,1.82765,1.8276,1.8276,43300000.0
2006-06-30 01:17:00,1.82762,1.82769,1.82758,1.82761,42500000.0
2006-06-30 01:18:00,1.82768,1.82783,1.82766,1.82783,50400000.0
2006-06-30 01:19:00,1.82778,1.8278,1.82778,1.8278,3300000.0
2006-06-30 01:20:00,1.82771,1.82771,1.82758,1.82763,36100000.0
2006-06-30 01:21:00,1.82766,1.82776,1.82766,1.82766,91299999.0
2006-06-30 01:22:00,1.82755,1.82762,1.82755,1.82762,38599999.0
2006-06-30 01:23:00,1.82762,1.82768,1.82762,1.82768,14100000.0
2006-06-30 01:24:00,1.82765,1.82768,1.82764,1.82765,25400000.0
2006-06-30 01:25:00,1.82769,1.8278,1.82764,1.82775,41600000.0
2006-06-30 01:26:00,1.82782,1.82786,1.82779,1.82779,37000001.0
2006-06-30 01:27:00,1.82767,1.82778,1.82763,1.82778,75999999.0
2006-06-30 01:28:00,1.8277,1.82776,1.82765,1.82768,32400000.0
2006-06-30 01:29:00,1.82785,1.82785,1.82777,1.8278,41100000.0
2006-06-30 01:30:00,1.82785,1.82785,1.82775,1.82775,49800000.0
2006-06-30 01:31:00,1.82782,1.82785,1.8278,1.8278,29200000.0
2006-06-30 01:32:00,1.82775,1.82782,1.82775,1.82782,3000000.0
2006-06-30 01:33:00,1.82783,1.82788,1.82772,1.8278,88599999.0
2006-06-30 01:34:00,1.82782,1.82782,1.82758,1.82761,36399999.0
2006-06-30 01:35:00,1.82753,1.82775,1.82753,1.82775,17100000.0
2006-06-30 01:36:00,1.82788,1.82801,1.82788,1.82801,34100000.0
2006-06-30 01:37:00,1.82803,1.82803,1.82793,1.82798,56699999.0
2006-06-30 01:38:00,1.8279,1.8279,1.82778,1.82779,45700000.0
2006-06-30 01:39:00,1.82788,1.82791,1.82786,1.82791,47500000.0
2006-06-30 01:40:00,1.82787,1.82787,1.82785,1.82785,37900000.0
2006-06-30 01:41:00,1.8279,1.8279,1.82777,1.82785,67500000.0
2006-06-30 01:42:00,1.82785,1.8279,1.8278,1.82785,79800001.0
2006-06-30 01:43:00,1.82785,1.8279,1.82785,1.8279,14600000.0
2006-06-30 01:44:00,1.82776,1.82776,1.82763,1.82769,27800000.0
2006-06-30 01:45:00,1.82775,1.82776,1.82742,1.82742,105799997.0
2006-06-30 01:46:00,1.8273,1.8273,1.82727,1.8273,30500000.0
2006-06-30 01:47:00,1.82734,1.82744,1.82731,1.82741,36500000.0
2006-06-30 01:48:00,1.8275,1.82755,1.82745,1.82755,27400000.0
2006-06-30 01:49:00,1.82758,1.82773,1.82758,1.82773,16800000.0
2006-06-30 01:50:00,1.82773,1.82773,1.82743,1.8275,21600000.0
2006-06-30 01:51:00,1.82755,1.82755,1.8275,1.82755,57800001.0
2006-06-30 01:52:00,1.82749,1.82749,1.82729,1.82735,59600000.0
2006-06-30 01:53:00,1.82751,1.82769,1.82751,1.82765,36300000.0
2006-06-30 01:54:00,1.82752,1.82755,1.82747,1.8275,46700001.0
2006-06-30 01:55:00,1.82752,1.8276,1.82752,1.82757,31200000.0
2006-06-30 01:56:00,1.82752,1.82752,1.8273,1.82741,35900000.0
2006-06-30 01:57:00,1.82744,1.82744,1.82741,1.82744,46999999.0
2006-06-30 01:58:00,1.82745,1.8275,1.8272,1.82745,45600000.0
2006-06-30 01:59:00,1.82739,1.82739,1.82726,1.82729,32700001.0
2006-06-30 02:00:00,1.82733,1.8274,1.82732,1.8274,49400001.0
2006-06-30 02:01:00,1.82732,1.82732,1.82712,1.82712,32500000.0
2006-06-30 02:02:00,1.82712,1.82714,1.82706,1.82711,30900000.0
2006-06-30 02:03:00,1.82721,1.82726,1.82721,1.82725,49600001.0
2006-06-30 02:04:00,1.82718,1.82726,1.82707,1.82707,34800000.0
2006-06-30 02:05:00,1.82707,1.82711,1.82703,1.8271,59799999.0
2006-06-30 02:06:00,1.82711,1.82713,1.82705,1.82713,41200002.0
2006-06-30 02:07:00,1.82718,1.82719,1.82718,1.82719,5300000.0
2006-06-30 02:08:00,1.82727,1.82728,1.82719,1.82728,64700000.0
2006-06-30 02:09:00,1.82737,1.82765,1.82737,1.82765,72100000.0
2006-06-30 02:10:00,1.82767,1.82774,1.82758,1.82759,28700000.0
2006-06-30 02:11:00,1.82759,1.82759,1.8273,1.82737,29100000.0
2006-06-30 02:12:00,1.8273,1.82735,1.82725,1.82725,19600000.0
2006-06-30 02:13:00,1.8273,1.82735,1.82722,1.8273,45399999.0
2006-06-30 02:14:00,1.82737,1.82742,1.82735,1.82737,78099999.0
2006-06-30 02:15:00,1.82747,1.82762,1.82747,1.82758,50700000.0
2006-06-30 02:16:00,1.82762,1.82762,1.82754,1.82757,37499999.0
2006-06-30 02:17:00,1.82767,1.82769,1.82757,1.82757,93100000.0
2006-06-30 02:18:00,1.82753,1.82753,1.82741,1.82748,86500000.0
2006-06-30 02:19:00,1.82735,1.82735,1.82723,1.82735,58200000.0
2006-06-30 02:20:00,1.82733,1.82733,1.8272,1.8272,26200000.0
2006-06-30 02:21:00,1.82717,1.8273,1.82708,1.8273,57900000.0
2006-06-30 02:22:00,1.8272,1.82732,1.8272,1.82721,65100000.0
2006-06-30 02:23:00,1.82723,1.82726,1.82718,1.8272,33100000.0
2006-06-30 02:24:00,1.82719,1.82723,1.82715,1.82715,49500000.0
2006-06-30 02:25:00,1.82715,1.8272,1.82705,1.8271,74600000.0
2006-06-30 02:26:00,1.82715,1.82721,1.82707,1.82717,50500000.0
2006-06-30 02:27:00,1.82712,1.82717,1.82706,1.82716,53199999.0
2006-06-30 02:28:00,1.82708,1.82722,1.82708,1.82722,23500000.0
2006-06-30 02:29:00,1.82719,1.82731,1.82707,1.82731,39300001.0
2006-06-30 02:30:00,1.82727,1.82727,1.82716,1.8272,55500000.0
2006-06-30 02:31:00,1.8272,1.82722,1.82695,1.82722,98700000.0
2006-06-30 02:32:00,1.82721,1.82727,1.82721,1.82724,30400000.0
2006-06-30 02:33:00,1.8273,1.8273,1.82718,1.82718,13200000.0
2006-06-30 02:34:00,1.82719,1.82724,1.82719,1.82723,87100000.0
2006-06-30 02:35:00,1.82724,1.82728,1.82724,1.82728,15100000.0
2006-06-30 02:36:00,1.82731,1.8274,1.82725,1.82732,116500004.0
2006-06-30 02:37:00,1.82739,1.82739,1.82738,1.82738,9800000.0
2006-06-30 02:38:00,1.8273,1.8274,1.8273,1.8274,38100000.0
2006-06-30 02:39:00,1.8274,1.8274,1.82733,1.8274,103000001.0
2006-06-30 02:40:00,1.82737,1.8274,1.82733,1.82733,66200000.0
2006-06-30 02:41:00,1.8273,1.82735,1.8273,1.8273,34200000.0
2006-06-30 02:42:00,1.82732,1.82735,1.82727,1.82735,87099998.0
2006-06-30 02:43:00,1.82735,1.8275,1.82734,1.82734,27500000.0
2006-06-30 02:44:00,1.82736,1.82783,1.82736,1.82783,92699999.0
2006-06-30 02:45:00,1.82777,1.82777,1.82766,1.82766,50300000.0
2006-06-30 02:46:00,1.82769,1.82781,1.82769,1.82773,69700001.0
2006-06-30 02:47:00,1.8278,1.8278,1.82775,1.82775,49500000.0
2006-06-30 02:48:00,1.82792,1.82823,1.82792,1.82823,27700000.0
2006-06-30 02:49:00,1.82817,1.82817,1.828,1.828,24800000.0
2006-06-30 02:50:00,1.82787,1.8279,1.82783,1.8279,12700000.0
2006-06-30 02:51:00,1.8279,1.82799,1.8279,1.82797,46000000.0
2006-06-30 02:52:00,1.82795,1.82805,1.82795,1.82799,56799999.0
2006-06-30 02:53:00,1.82805,1.82827,1.82805,1.82827,26700001.0
2006-06-30 02:54:00,1.82828,1.82828,1.82813,1.82827,44300000.0
2006-06-30 02:55:00,1.82825,1.82833,1.8282,1.82833,81500002.0
2006-06-30 02:56:00,1.8284,1.82848,1.82824,1.82848,105900000.0
2006-06-30 02:57:00,1.82852,1.82852,1.82837,1.82838,85599999.0
2006-06-30 02:58:00,1.82852,1.82865,1.82852,1.8286,71800000.0
2006-06-30 02:59:00,1.82857,1.82857,1.82843,1.82848,67699999.0
2006-06-30 03:00:00,1.82855,1.82856,1.82845,1.82845,45200000.0
2006-06-30 03:01:00,1.8285,1.82856,1.82848,1.8285,53200000.0
2006-06-30 03:02:00,1.82842,1.82851,1.82842,1.82851,55500002.0
2006-06-30 03:03:00,1.82863,1.82872,1.82861,1.82872,38200000.0
2006-06-30 03:04:00,1.82879,1.82895,1.82879,1.82895,44000001.0
2006-06-30 03:05:00,1.82887,1.82887,1.82882,1.82882,38799999.0
2006-06-30 03:06:00,1.82882,1.82895,1.82881,1.82884,58500000.0
2006-06-30 03:07:00,1.82893,1.82904,1.82893,1.82904,29100000.0
2006-06-30 03:08:00,1.82914,1.82949,1.82914,1.82943,58500000.0
2006-06-30 03:09:00,1.82949,1.82968,1.82949,1.82959,66899999.0
2006-06-30 03:10:00,1.82958,1.8296,1.82947,1.82956,46500000.0
2006-06-30 03:11:00,1.82946,1.82961,1.82946,1.82952,63999999.0
2006-06-30 03:12:00,1.82952,1.82962,1.82945,1.82947,36600000.0
2006-06-30 03:13:00,1.82955,1.82955,1.82939,1.82945,86200000.0
2006-06-30 03:14:00,1.82933,1.82946,1.8291,1.8291,91599999.0
2006-06-30 03:15:00,1.82915,1.82929,1.8291,1.82928,49899999.0
2006-06-30 03:16:00,1.82951,1.82951,1.82916,1.82933,67100001.0
2006-06-30 03:17:00,1.82932,1.82934,1.82906,1.82917,41600000.0
2006-06-30 03:18:00,1.82913,1.82913,1.82895,1.82897,37699999.0
2006-06-30 03:19:00,1.82887,1.829,1.82887,1.82892,97600000.0
2006-06-30 03:20:00,1.829,1.82905,1.82897,1.82902,46400000.0
2006-06-30 03:21:00,1.82904,1.82929,1.82904,1.82925,85600000.0
2006-06-30 03:22:00,1.82923,1.82939,1.82921,1.82939,111099999.0
2006-06-30 03:23:00,1.82944,1.82944,1.82928,1.82941,61800000.0
2006-06-30 03:24:00,1.82943,1.82947,1.82943,1.82947,13200000.0
2006-06-30 03:25:00,1.82938,1.82952,1.82935,1.82946,33100000.0
2006-06-30 03:26:00,1.82955,1.8299,1.82955,1.8299,66999999.0
2006-06-30 03:27:00,1.83009,1.83051,1.83009,1.83051,11200000.0
2006-06-30 03:28:00,1.83056,1.83056,1.83018,1.83018,78800001.0
2006-06-30 03:29:00,1.83033,1.83048,1.83033,1.83041,58800001.0
2006-06-30 03:30:00,1.83037,1.83037,1.83029,1.83035,49500000.0
2006-06-30 03:31:00,1.83039,1.83045,1.83035,1.83044,76900000.0
2006-06-30 03:32:00,1.83048,1.83061,1.83045,1.83061,50599999.0
2006-06-30 03:33:00,1.83079,1.83112,1.83063,1.83107,71100000.0
2006-06-30 03:34:00,1.83118,1.83228,1.83118,1.83225,71900000.0
2006-06-30 03:35:00,1.8322,1.83265,1.83211,1.83265,73100001.0
2006-06-30 03:36:00,1.83296,1.83414,1.83296,1.83373,43400000.0
2006-06-30 03:37:00,1.83381,1.83399,1.83363,1.83379,65700000.0
2006-06-30 03:38:00,1.83383,1.83383,1.83311,1.83311,43699999.0
2006-06-30 03:39:00,1.83302,1.83331,1.83293,1.83316,129499999.0
2006-06-30 03:40:00,1.83306,1.83311,1.83297,1.8331,69700000.0
2006-06-30 03:41:00,1.83308,1.83312,1.83305,1.83305,62200000.0
2006-06-30 03:42:00,1.83302,1.83313,1.83297,1.83297,65400000.0
2006-06-30 03:43:00,1.83304,1.83304,1.83277,1.83287,107099998.0
2006-06-30 03:44:00,1.83305,1.83345,1.83305,1.83345,37400000.0
2006-06-30 03:45:00,1.83328,1.83339,1.83323,1.83339,98300000.0
2006-06-30 03:46:00,1.83349,1.83383,1.83349,1.83366,32450000.0
2006-06-30 03:47:00,1.83368,1.8338,1.83364,1.83378,31700000.0
2006-06-30 03:48:00,1.83385,1.83402,1.83369,1.83402,34500000.0
2006-06-30 03:49:00,1.83397,1.83416,1.83397,1.83406,29500000.0
2006-06-30 03:50:00,1.83386,1.83386,1.83359,1.83359,10100000.0
2006-06-30 03:51:00,1.83368,1.83376,1.83352,1.83357,85200000.0
2006-06-30 03:52:00,1.83365,1.83365,1.8336,1.83365,29299999.0
2006-06-30 03:53:00,1.83355,1.83355,1.83335,1.83349,98299999.0
2006-06-30 03:54:00,1.83347,1.83347,1.83331,1.83331,56100001.0
2006-06-30 03:55:00,1.83319,1.83319,1.83301,1.83301,33100000.0
2006-06-30 03:56:00,1.83284,1.83299,1.83284,1.83299,89900000.0
2006-06-30 03:57:00,1.83295,1.83319,1.83289,1.83297,80100001.0
2006-06-30 03:58:00,1.83294,1.83313,1.83289,1.83312,56000000.0
2006-06-30 03:59:00,1.833,1.833,1.83288,1.83292,45299999.0
2006-06-30 04:00:00,1.83301,1.83304,1.83301,1.83304,7700000.0
2006-06-30 04:01:00,1.83301,1.83313,1.83298,1.83305,76699999.0
2006-06-30 04:02:00,1.83312,1.83313,1.83312,1.83313,21900000.0
2006-06-30 04:03:00,1.8331,1.8331,1.83302,1.83306,9300000.0
2006-06-30 04:04:00,1.83303,1.8331,1.83303,1.83308,46099999.0
2006-06-30 04:05:00,1.8331,1.83314,1.83306,1.83311,29500000.0
2006-06-30 04:06:00,1.83298,1.83314,1.83292,1.83312,35300000.0
2006-06-30 04:07:00,1.83318,1.83331,1.83315,1.83315,83600000.0
2006-06-30 04:08:00,1.83325,1.83325,1.83315,1.83325,62899999.0
2006-06-30 04:09:00,1.83323,1.83323,1.83313,1.83315,84900001.0
2006-06-30 04:10:00,1.83304,1.83306,1.83304,1.83306,21200000.0
2006-06-30 04:11:00,1.83308,1.83316,1.83306,1.83311,45400000.0
2006-06-30 04:12:00,1.83313,1.83313,1.83302,1.83302,20600000.0
2006-06-30 04:13:00,1.83298,1.83298,1.83267,1.83267,69099999.0
2006-06-30 04:14:00,1.83272,1.83272,1.83219,1.83219,110550002.0
2006-06-30 04:15:00,1.83223,1.83223,1.83208,1.83219,93800001.0
2006-06-30 04:16:00,1.83215,1.83222,1.83214,1.83215,101500001.0
2006-06-30 04:17:00,1.83216,1.83216,1.83204,1.83209,74099999.0
2006-06-30 04:18:00,1.83215,1.83218,1.83215,1.83215,48200001.0
2006-06-30 04:19:00,1.8322,1.8322,1.83215,1.83215,19200000.0
2006-06-30 04:20:00,1.8321,1.8322,1.8321,1.83215,56400000.0
2006-06-30 04:21:00,1.8322,1.83222,1.8322,1.8322,85600000.0
2006-06-30 04:22:00,1.83212,1.8322,1.83208,1.8322,64899999.0
2006-06-30 04:23:00,1.83229,1.83249,1.83229,1.83238,35500000.0
2006-06-30 04:24:00,1.8325,1.83257,1.83226,1.83226,15700000.0
2006-06-30 04:25:00,1.83228,1.83228,1.83219,1.83226,62200000.0
2006-06-30 04:26:00,1.83239,1.8324,1.83234,1.83237,82900002.0
2006-06-30 04:27:00,1.83246,1.8329,1.83246,1.8329,41500000.0
2006-06-30 04:28:00,1.83281,1.8329,1.83272,1.8329,130999999.0
2006-06-30 04:29:00,1.83297,1.83308,1.83297,1.83298,106099998.0
2006-06-30 04:30:00,1.83288,1.83305,1.83286,1.83305,39200000.0
2006-06-30 04:31:00,1.83307,1.83309,1.83297,1.83305,62900000.0
2006-06-30 04:32:00,1.83292,1.83292,1.83275,1.83286,67299999.0
2006-06-30 04:33:00,1.83284,1.83293,1.83274,1.83293,96700000.0
2006-06-30 04:34:00,1.83291,1.83294,1.8328,1.8328,20600000.0
2006-06-30 04:35:00,1.83277,1.83288,1.83277,1.83283,10800000.0
2006-06-30 04:36:00,1.8327,1.8327,1.83234,1.8324,48700000.0
2006-06-30 04:37:00,1.83232,1.83244,1.83218,1.83244,44100000.0
2006-06-30 04:38:00,1.83249,1.83249,1.83239,1.83242,72100000.0
2006-06-30 04:39:00,1.83246,1.83246,1.83244,1.83244,6800000.0
2006-06-30 04:40:00,1.83253,1.83253,1.83235,1.83235,33300000.0
2006-06-30 04:41:00,1.83228,1.83228,1.83214,1.83223,31000000.0
2006-06-30 04:42:00,1.83226,1.83233,1.83225,1.83225,46000000.0
2006-06-30 04:43:00,1.83222,1.83231,1.83222,1.8323,50400001.0
2006-06-30 04:44:00,1.83228,1.83232,1.83221,1.83221,38200000.0
2006-06-30 04:45:00,1.83225,1.83225,1.8322,1.8322,18700000.0
2006-06-30 04:46:00,1.83226,1.83226,1.83219,1.83219,22000000.0
2006-06-30 04:47:00,1.83213,1.8322,1.83213,1.83215,33000000.0
2006-06-30 04:48:00,1.83213,1.83213,1.83197,1.83197,34100001.0
2006-06-30 04:49:00,1.83181,1.83195,1.83181,1.83195,8000000.0
2006-06-30 04:50:00,1.8321,1.8322,1.83185,1.83189,66300000.0
2006-06-30 04:51:00,1.83188,1.83195,1.83188,1.83188,45100000.0
2006-06-30 04:52:00,1.83201,1.83208,1.83177,1.83179,63800002.0
2006-06-30 04:53:00,1.83167,1.83178,1.83158,1.83172,70500000.0
2006-06-30 04:54:00,1.83187,1.83194,1.83186,1.83194,9900000.0
2006-06-30 04:55:00,1.83195,1.83211,1.83187,1.83187,37700000.0
2006-06-30 04:56:00,1.83177,1.83194,1.83177,1.83185,62000001.0
2006-06-30 04:57:00,1.83185,1.83187,1.83178,1.83182,73499999.0
2006-06-30 04:58:00,1.83172,1.83187,1.83164,1.83165,63600001.0
2006-06-30 04:59:00,1.83155,1.83155,1.83125,1.83125,54099998.0
2006-06-30 05:00:00,1.83118,1.83123,1.83102,1.83123,44100000.0
2006-06-30 05:01:00,1.83121,1.83131,1.83118,1.83131,66300000.0
2006-06-30 05:02:00,1.83119,1.83119,1.83099,1.83118,58699999.0
2006-06-30 05:03:00,1.83119,1.83125,1.83107,1.83125,35900000.0
2006-06-30 05:04:00,1.83125,1.83125,1.83125,1.83125,11900000.0
2006-06-30 05:05:00,1.83127,1.83127,1.83123,1.83123,17600000.0
2006-06-30 05:06:00,1.83113,1.83121,1.83109,1.83109,9400000.0
2006-06-30 05:07:00,1.83111,1.83124,1.831,1.83123,157999997.0
2006-06-30 05:08:00,1.83125,1.83131,1.83118,1.83125,131900003.0
2006-06-30 05:09:00,1.83127,1.83135,1.83127,1.8313,42100000.0
2006-06-30 05:10:00,1.83129,1.83145,1.83129,1.83143,81899999.0
2006-06-30 05:11:00,1.83151,1.83179,1.83151,1.83179,64600000.0
2006-06-30 05:12:00,1.83185,1.83185,1.83185,1.83185,12500000.0
2006-06-30 05:13:00,1.83183,1.83193,1.83183,1.83191,36900000.0
2006-06-30 05:14:00,1.83182,1.83191,1.83165,1.83178,93800002.0
2006-06-30 05:15:00,1.83185,1.83193,1.83185,1.83193,68100000.0
2006-06-30 05:16:00,1.83193,1.832,1.8319,1.83195,44900001.0
2006-06-30 05:17:00,1.83205,1.83207,1.83188,1.83202,97899999.0
2006-06-30 05:18:00,1.832,1.83217,1.832,1.83217,19600000.0
2006-06-30 05:19:00,1.83225,1.83249,1.83225,1.83234,47800000.0
2006-06-30 05:20:00,1.83227,1.83233,1.83223,1.83223,66300001.0
2006-06-30 05:21:00,1.83222,1.83228,1.8322,1.8322,27000000.0
2006-06-30 05:22:00,1.83223,1.83223,1.83214,1.83216,67300000.0
2006-06-30 05:23:00,1.8321,1.8321,1.83201,1.83207,42000001.0
2006-06-30 05:24:00,1.83205,1.8321,1.83205,1.8321,10900000.0
2006-06-30 05:25:00,1.8321,1.83215,1.8321,1.83215,36300000.0
2006-06-30 05:26:00,1.8321,1.83215,1.83208,1.83213,65800000.0
2006-06-30 05:27:00,1.83212,1.83222,1.83212,1.83222,21700000.0
2006-06-30 05:28:00,1.83232,1.83259,1.83232,1.83252,35900000.0
2006-06-30 05:29:00,1.83251,1.83251,1.83238,1.83247,16600000.0
2006-06-30 05:30:00,1.8326,1.83291,1.8326,1.83291,12550000.0
2006-06-30 05:31:00,1.83293,1.83293,1.83282,1.83282,102600000.0
2006-06-30 05:32:00,1.83283,1.83283,1.83268,1.83273,121599999.0
2006-06-30 05:33:00,1.83276,1.83276,1.83261,1.83261,98900001.0
2006-06-30 05:34:00,1.83265,1.83273,1.83237,1.83273,97000001.0
2006-06-30 05:35:00,1.83257,1.8326,1.8325,1.83255,44200000.0
2006-06-30 05:36:00,1.83256,1.83258,1.83251,1.83251,65999999.0
2006-06-30 05:37:00,1.83235,1.83246,1.83233,1.8324,29500000.0
2006-06-30 05:38:00,1.83264,1.83266,1.83264,1.83266,24900000.0
2006-06-30 05:39:00,1.83275,1.83282,1.8327,1.83279,34700000.0
2006-06-30 05:40:00,1.83282,1.83284,1.8327,1.8328,107800001.0
2006-06-30 05:41:00,1.8328,1.83285,1.83275,1.83275,36400000.0
2006-06-30 05:42:00,1.83285,1.8329,1.83285,1.8329,11400000.0
2006-06-30 05:43:00,1.83289,1.83298,1.83289,1.83297,16900000.0
2006-06-30 05:44:00,1.83298,1.83298,1.83288,1.83288,42700001.0
2006-06-30 05:45:00,1.83294,1.83294,1.83287,1.83288,39400000.0
2006-06-30 05:46:00,1.83306,1.83402,1.83306,1.83378,71600000.0
2006-06-30 05:47:00,1.83377,1.83397,1.83377,1.83396,21600000.0
2006-06-30 05:48:00,1.83374,1.83374,1.83319,1.83324,29800000.0
2006-06-30 05:49:00,1.83308,1.83308,1.83295,1.83295,42300000.0
2006-06-30 05:50:00,1.83287,1.83317,1.83287,1.83316,39300000.0
2006-06-30 05:51:00,1.83313,1.83313,1.83302,1.83302,57000000.0
2006-06-30 05:52:00,1.83276,1.83276,1.83241,1.83249,14600000.0
2006-06-30 05:53:00,1.83245,1.83251,1.83238,1.8325,62500000.0
2006-06-30 05:54:00,1.83253,1.83253,1.83233,1.83246,29800000.0
2006-06-30 05:55:00,1.83237,1.83238,1.8323,1.83233,41600001.0
2006-06-30 05:56:00,1.83231,1.83239,1.83231,1.83237,19900000.0
2006-06-30 05:57:00,1.83238,1.83238,1.83224,1.83235,30300000.0
2006-06-30 05:58:00,1.8324,1.83248,1.83229,1.83248,48600000.0
2006-06-30 05:59:00,1.83246,1.83246,1.83234,1.83238,82300001.0
2006-06-30 06:00:00,1.83241,1.83241,1.83217,1.83229,113700002.0
2006-06-30 06:01:00,1.83236,1.83242,1.83223,1.83227,61600000.0
2006-06-30 06:02:00,1.83238,1.83251,1.83238,1.83247,92299997.0
2006-06-30 06:03:00,1.83246,1.83246,1.83219,1.83228,52699999.0
2006-06-30 06:04:00,1.83226,1.83229,1.83217,1.83218,90600001.0
2006-06-30 06:05:00,1.83235,1.83275,1.83235,1.83275,47099998.0
2006-06-30 06:06:00,1.83275,1.83293,1.8327,1.8327,86200000.0
2006-06-30 06:07:00,1.83262,1.83271,1.83257,1.83267,66600001.0
2006-06-30 06:08:00,1.83266,1.83269,1.83266,1.83269,38500002.0
2006-06-30 06:09:00,1.83262,1.83276,1.83262,1.83274,87399999.0
2006-06-30 06:10:00,1.83275,1.83282,1.83271,1.83274,28999999.0
2006-06-30 06:11:00,1.83274,1.83282,1.83273,1.83275,54000000.0
2006-06-30 06:12:00,1.83277,1.83277,1.83263,1.83265,32700000.0
2006-06-30 06:13:00,1.83267,1.83272,1.83267,1.8327,33399999.0
2006-06-30 06:14:00,1.83271,1.83279,1.83269,1.8327,74000001.0
2006-06-30 06:15:00,1.83277,1.83278,1.83265,1.83277,26600000.0
2006-06-30 06:16:00,1.83271,1.83281,1.83263,1.83263,67600000.0
2006-06-30 06:17:00,1.83265,1.8327,1.8326,1.83265,85300000.0
2006-06-30 06:18:00,1.83265,1.83273,1.83265,1.83273,21000000.0
2006-06-30 06:19:00,1.83267,1.83276,1.83267,1.83274,53600000.0
2006-06-30 06:20:00,1.83262,1.83268,1.83262,1.83268,28200000.0
2006-06-30 06:21:00,1.83267,1.8328,1.83267,1.83271,74599999.0
2006-06-30 06:22:00,1.8327,1.83286,1.8327,1.83286,77599999.0
2006-06-30 06:23:00,1.83293,1.83293,1.8328,1.83286,114799999.0
2006-06-30 06:24:00,1.8329,1.83296,1.83285,1.83285,105900000.0
2006-06-30 06:25:00,1.83299,1.83309,1.83299,1.83309,52799999.0
2006-06-30 06:26:00,1.833,1.833,1.83285,1.8329,56099999.0
2006-06-30 06:27:00,1.83294,1.83308,1.83294,1.83308,22300000.0
2006-06-30 06:28:00,1.833,1.83308,1.833,1.833,27100000.0
2006-06-30 06:29:00,1.83315,1.83337,1.83315,1.83332,31500000.0
2006-06-30 06:30:00,1.83322,1.83324,1.83314,1.83324,23700000.0
2006-06-30 06:31:00,1.83316,1.8332,1.83305,1.83305,19000000.0
2006-06-30 06:32:00,1.833,1.83305,1.83297,1.83297,75100000.0
2006-06-30 06:33:00,1.83305,1.83306,1.833,1.833,67400001.0
2006-06-30 06:34:00,1.83297,1.83311,1.83297,1.83306,69400000.0
2006-06-30 06:35:00,1.83306,1.83307,1.83295,1.83295,71300001.0
2006-06-30 06:36:00,1.83301,1.83308,1.833,1.83308,52900000.0
2006-06-30 06:37:00,1.83312,1.83313,1.83312,1.83313,16000000.0
2006-06-30 06:38:00,1.83321,1.83344,1.83305,1.83344,81000000.0
2006-06-30 06:39:00,1.83335,1.83346,1.83335,1.83341,59500000.0
2006-06-30 06:40:00,1.83337,1.83337,1.83329,1.83333,56000001.0
2006-06-30 06:41:00,1.83334,1.83334,1.83326,1.83331,68500000.0
2006-06-30 06:42:00,1.83328,1.83328,1.83322,1.83325,9500000.0
2006-06-30 06:43:00,1.83318,1.83318,1.83309,1.83313,31600000.0
2006-06-30 06:44:00,1.83308,1.83316,1.83308,1.83315,43200001.0
2006-06-30 06:45:00,1.83313,1.83313,1.83299,1.83303,46399999.0
2006-06-30 06:46:00,1.83314,1.83317,1.83302,1.83306,68400001.0
2006-06-30 06:47:00,1.83303,1.83303,1.83289,1.83289,68600000.0
2006-06-30 06:48:00,1.83294,1.83294,1.83283,1.83291,24900000.0
2006-06-30 06:49:00,1.8329,1.83298,1.83284,1.83292,76900001.0
2006-06-30 06:50:00,1.83287,1.8329,1.83287,1.8329,12700000.0
2006-06-30 06:51:00,1.83283,1.83285,1.83268,1.83285,43000000.0
2006-06-30 06:52:00,1.83288,1.83294,1.83258,1.8329,54800002.0
2006-06-30 06:53:00,1.83297,1.83297,1.83287,1.83287,16100000.0
2006-06-30 06:54:00,1.83291,1.83292,1.8328,1.83292,24700000.0
2006-06-30 06:55:00,1.83276,1.83286,1.83276,1.83281,94299999.0
2006-06-30 06:56:00,1.83277,1.83288,1.83277,1.8328,49100000.0
2006-06-30 06:57:00,1.83282,1.83291,1.83276,1.83291,27400000.0
2006-06-30 06:58:00,1.83302,1.83303,1.83302,1.83303,6100000.0
2006-06-30 06:59:00,1.83304,1.83311,1.83295,1.83295,44400000.0
2006-06-30 07:00:00,1.83304,1.83331,1.83302,1.83302,99299998.0
2006-06-30 07:01:00,1.83309,1.83331,1.83304,1.83312,71500000.0
2006-06-30 07:02:00,1.83316,1.83317,1.83316,1.83317,5200000.0
2006-06-30 07:03:00,1.83312,1.83324,1.83312,1.83318,107799999.0
2006-06-30 07:04:00,1.83323,1.83326,1.83316,1.83326,47300000.0
2006-06-30 07:05:00,1.83317,1.83325,1.83317,1.83325,54800000.0
2006-06-30 07:06:00,1.8333,1.83332,1.83329,1.83332,42600000.0
2006-06-30 07:07:00,1.83331,1.83346,1.83324,1.83346,23600000.0
2006-06-30 07:08:00,1.8337,1.83392,1.8337,1.83391,21800000.0
2006-06-30 07:09:00,1.83377,1.83377,1.83354,1.83371,41600000.0
2006-06-30 07:10:00,1.83369,1.83371,1.83369,1.83371,11300000.0
2006-06-30 07:11:00,1.83358,1.83366,1.83352,1.83352,52800000.0
2006-06-30 07:12:00,1.83347,1.83355,1.83338,1.8334,60700000.0
2006-06-30 07:13:00,1.83348,1.83353,1.83337,1.83353,75300000.0
2006-06-30 07:14:00,1.83355,1.83362,1.83343,1.83346,47500000.0
2006-06-30 07:15:00,1.83348,1.83348,1.83329,1.83345,40600000.0
2006-06-30 07:16:00,1.8334,1.83353,1.83338,1.83353,84399999.0
2006-06-30 07:17:00,1.83357,1.83364,1.83352,1.83363,74400000.0
2006-06-30 07:18:00,1.8336,1.83361,1.83354,1.8336,60999999.0
2006-06-30 07:19:00,1.83359,1.8338,1.83359,1.83375,109300000.0
2006-06-30 07:20:00,1.83379,1.83397,1.83379,1.83397,119899999.0
2006-06-30 07:21:00,1.83405,1.83427,1.83405,1.83427,49399999.0
2006-06-30 07:22:00,1.83423,1.83447,1.8342,1.83447,127099999.0
2006-06-30 07:23:00,1.83439,1.83442,1.83422,1.83422,82999999.0
2006-06-30 07:24:00,1.83424,1.83428,1.83416,1.8342,114700003.0
2006-06-30 07:25:00,1.83422,1.83431,1.83417,1.83427,81000002.0
2006-06-30 07:26:00,1.8343,1.83435,1.8343,1.83435,59200000.0
2006-06-30 07:27:00,1.83425,1.83435,1.83425,1.83428,83800000.0
2006-06-30 07:28:00,1.83432,1.83436,1.83432,1.83436,6600000.0
2006-06-30 07:29:00,1.8347,1.83513,1.8346,1.83513,70800001.0
2006-06-30 07:30:00,1.83514,1.83514,1.83479,1.83479,43800000.0
2006-06-30 07:31:00,1.83481,1.83481,1.83468,1.83468,72399999.0
2006-06-30 07:32:00,1.83458,1.83458,1.83448,1.8345,90299999.0
2006-06-30 07:33:00,1.83455,1.8346,1.83451,1.8346,85300000.0
2006-06-30 07:34:00,1.83453,1.83458,1.83448,1.83448,101100001.0
2006-06-30 07:35:00,1.83448,1.83448,1.83429,1.83438,80800001.0
2006-06-30 07:36:00,1.83442,1.8345,1.83427,1.83433,128400001.0
2006-06-30 07:37:00,1.83451,1.83484,1.83451,1.83484,26500001.0
2006-06-30 07:38:00,1.83484,1.83509,1.83466,1.83503,80100001.0
2006-06-30 07:39:00,1.83505,1.83506,1.83485,1.8349,72200001.0
2006-06-30 07:40:00,1.83488,1.83491,1.83479,1.83485,30400000.0
2006-06-30 07:41:00,1.83492,1.83492,1.83488,1.83488,20200000.0
2006-06-30 07:42:00,1.83491,1.83498,1.83486,1.83486,87199999.0
2006-06-30 07:43:00,1.83501,1.83513,1.83501,1.83501,83599999.0
2006-06-30 07:44:00,1.83499,1.83508,1.83496,1.83507,107699999.0
2006-06-30 07:45:00,1.83508,1.83512,1.835,1.835,91600001.0
2006-06-30 07:46:00,1.83509,1.83535,1.83509,1.8352,50000000.0
2006-06-30 07:47:00,1.83517,1.83525,1.83517,1.83519,32800000.0
2006-06-30 07:48:00,1.83518,1.83529,1.83512,1.8352,101099998.0
2006-06-30 07:49:00,1.83527,1.83543,1.83527,1.8354,69200000.0
2006-06-30 07:50:00,1.8356,1.83603,1.8356,1.83598,56199999.0
2006-06-30 07:51:00,1.83615,1.83636,1.83611,1.83611,55699999.0
2006-06-30 07:52:00,1.83604,1.83605,1.83592,1.83603,104499998.0
2006-06-30 07:53:00,1.83598,1.83604,1.8359,1.83604,115100001.0
2006-06-30 07:54:00,1.83604,1.83622,1.836,1.83613,122899998.0
2006-06-30 07:55:00,1.83606,1.83606,1.83594,1.83594,10300000.0
2006-06-30 07:56:00,1.83588,1.83598,1.83573,1.83573,43900001.0
2006-06-30 07:57:00,1.8356,1.8356,1.8354,1.83545,54000000.0
2006-06-30 07:58:00,1.83541,1.83548,1.8354,1.8354,42300000.0
2006-06-30 07:59:00,1.83535,1.83547,1.83535,1.83543,64300001.0
2006-06-30 08:00:00,1.83571,1.83593,1.83548,1.83548,98299999.0
2006-06-30 08:01:00,1.83561,1.83588,1.83547,1.83584,70100000.0
2006-06-30 08:02:00,1.83595,1.836,1.83566,1.83566,46300000.0
2006-06-30 08:03:00,1.83545,1.83545,1.83527,1.83533,23900000.0
2006-06-30 08:04:00,1.83543,1.83566,1.83543,1.83566,80799999.0
2006-06-30 08:05:00,1.83565,1.83565,1.83534,1.83548,54700001.0
2006-06-30 08:06:00,1.83547,1.83557,1.83545,1.83548,85600000.0
2006-06-30 08:07:00,1.83544,1.83549,1.83539,1.83545,115200001.0
2006-06-30 08:08:00,1.83531,1.83531,1.83498,1.83512,63499999.0
2006-06-30 08:09:00,1.83505,1.8351,1.83499,1.8351,108500000.0
2006-06-30 08:10:00,1.83502,1.83502,1.83493,1.83497,93700000.0
2006-06-30 08:11:00,1.83506,1.83528,1.83506,1.83528,79400000.0
2006-06-30 08:12:00,1.83537,1.83547,1.83488,1.83488,81099999.0
2006-06-30 08:13:00,1.83486,1.83487,1.83332,1.83332,124800000.0
2006-06-30 08:14:00,1.83328,1.83358,1.83328,1.83341,138100001.0
2006-06-30 08:15:00,1.83347,1.83347,1.8332,1.83333,50200000.0
2006-06-30 08:16:00,1.83342,1.83342,1.83255,1.83264,41200000.0
2006-06-30 08:17:00,1.83251,1.83251,1.83174,1.83182,61700001.0
2006-06-30 08:18:00,1.83196,1.83206,1.83173,1.83206,110700000.0
2006-06-30 08:19:00,1.83217,1.8324,1.83213,1.8324,91500000.0
2006-06-30 08:20:00,1.83257,1.83266,1.83244,1.83266,37800000.0
2006-06-30 08:21:00,1.83272,1.83302,1.83272,1.83296,57700000.0
2006-06-30 08:22:00,1.83282,1.83282,1.83212,1.83218,52000000.0
2006-06-30 08:23:00,1.83234,1.8327,1.83234,1.83258,54000000.0
2006-06-30 08:24:00,1.83264,1.83298,1.83264,1.83295,76400002.0
2006-06-30 08:25:00,1.83288,1.83297,1.83277,1.83283,69399999.0
2006-06-30 08:26:00,1.83277,1.83277,1.83241,1.8325,92799999.0
2006-06-30 08:27:00,1.83256,1.83256,1.83239,1.83246,95600002.0
2006-06-30 08:28:00,1.83242,1.83257,1.83239,1.83239,55999999.0
2006-06-30 08:29:00,1.83236,1.83236,1.83228,1.83228,60500000.0
2006-06-30 08:30:00,1.83213,1.83221,1.83205,1.83215,120499998.0
2006-06-30 08:31:00,1.83212,1.83244,1.83212,1.83244,44800000.0
2006-06-30 08:32:00,1.83247,1.83247,1.83236,1.83239,32300000.0
2006-06-30 08:33:00,1.8324,1.83252,1.83239,1.83243,32500000.0
2006-06-30 08:34:00,1.83236,1.83251,1.83236,1.83239,94799999.0
2006-06-30 08:35:00,1.83244,1.83249,1.83227,1.8324,67600000.0
2006-06-30 08:36:00,1.83245,1.83259,1.8322,1.8322,49500001.0
2006-06-30 08:37:00,1.83211,1.83212,1.83208,1.83208,62700001.0
2006-06-30 08:38:00,1.83212,1.83214,1.83189,1.83205,95799998.0
2006-06-30 08:39:00,1.83203,1.83203,1.83162,1.83162,50200002.0
2006-06-30 08:40:00,1.83161,1.83177,1.83143,1.83163,88700001.0
2006-06-30 08:41:00,1.83174,1.83194,1.83174,1.83189,107199999.0
2006-06-30 08:42:00,1.83189,1.83189,1.83172,1.83179,70200001.0
2006-06-30 08:43:00,1.8318,1.8318,1.83163,1.83163,55499999.0
2006-06-30 08:44:00,1.83165,1.83182,1.83161,1.8318,29400000.0
2006-06-30 08:45:00,1.83191,1.83191,1.83165,1.8317,33300000.0
2006-06-30 08:46:00,1.83178,1.83193,1.83178,1.83191,79199998.0
2006-06-30 08:47:00,1.83183,1.83183,1.83166,1.83177,92900000.0
2006-06-30 08:48:00,1.83192,1.83213,1.83192,1.83203,58300001.0
2006-06-30 08:49:00,1.83209,1.83252,1.83209,1.83252,68199999.0
2006-06-30 08:50:00,1.83256,1.83283,1.83256,1.83264,54200000.0
2006-06-30 08:51:00,1.83263,1.83263,1.83226,1.83236,118600000.0
2006-06-30 08:52:00,1.83224,1.83243,1.83224,1.83243,107699999.0
2006-06-30 08:53:00,1.83242,1.83245,1.8324,1.8324,6900000.0
2006-06-30 08:54:00,1.83233,1.83233,1.83219,1.8322,45100001.0
2006-06-30 08:55:00,1.83222,1.83228,1.83218,1.83225,70800000.0
2006-06-30 08:56:00,1.83218,1.83218,1.83194,1.83194,44000001.0
2006-06-30 08:57:00,1.83192,1.83192,1.83173,1.83176,61899999.0
2006-06-30 08:58:00,1.83177,1.83191,1.83177,1.83191,80400002.0
2006-06-30 08:59:00,1.83207,1.83231,1.83207,1.83231,52199999.0
2006-06-30 09:00:00,1.83228,1.83228,1.83214,1.83214,59900000.0
2006-06-30 09:01:00,1.83227,1.83239,1.83227,1.83236,26100000.0
2006-06-30 09:02:00,1.8324,1.83247,1.83229,1.8323,65400000.0
2006-06-30 09:03:00,1.83232,1.8324,1.8323,1.8324,57000000.0
2006-06-30 09:04:00,1.83235,1.8324,1.8323,1.8323,111200001.0
2006-06-30 09:05:00,1.83252,1.83263,1.83252,1.83263,26000000.0
2006-06-30 09:06:00,1.83275,1.83275,1.83252,1.83252,54300000.0
2006-06-30 09:07:00,1.83245,1.83249,1.83235,1.83239,88500000.0
2006-06-30 09:08:00,1.8324,1.83252,1.8324,1.83252,62500000.0
2006-06-30 09:09:00,1.83263,1.83263,1.83214,1.83214,38900001.0
2006-06-30 09:10:00,1.83213,1.83224,1.83205,1.83205,35600000.0
2006-06-30 09:11:00,1.83203,1.83222,1.83202,1.83217,71400000.0
2006-06-30 09:12:00,1.83216,1.83216,1.83177,1.83179,60500000.0
2006-06-30 09:13:00,1.83159,1.83208,1.83159,1.83198,80200001.0
2006-06-30 09:14:00,1.83183,1.83211,1.83174,1.8321,50700000.0
2006-06-30 09:15:00,1.83213,1.83229,1.83213,1.83219,52899999.0
2006-06-30 09:16:00,1.83204,1.83235,1.83204,1.83228,68900001.0
2006-06-30 09:17:00,1.83228,1.83228,1.83178,1.83178,64400000.0
2006-06-30 09:18:00,1.83182,1.83194,1.83171,1.8318,55300000.0
2006-06-30 09:19:00,1.83164,1.83165,1.83126,1.83127,48500000.0
2006-06-30 09:20:00,1.83114,1.83152,1.83114,1.8312,56699999.0
2006-06-30 09:21:00,1.83119,1.83134,1.83091,1.83093,84100001.0
2006-06-30 09:22:00,1.831,1.83117,1.831,1.83108,40700000.0
2006-06-30 09:23:00,1.83103,1.83111,1.83069,1.83082,64046994.0
2006-06-30 09:24:00,1.83092,1.83116,1.83092,1.83116,48800000.0
2006-06-30 09:25:00,1.83111,1.83153,1.83111,1.83146,73399999.0
2006-06-30 09:26:00,1.83146,1.83174,1.83146,1.83166,54700000.0
2006-06-30 09:27:00,1.83175,1.83198,1.83175,1.83193,62000001.0
2006-06-30 09:28:00,1.83191,1.83198,1.83187,1.83187,45900000.0
2006-06-30 09:29:00,1.83183,1.83183,1.83157,1.83162,41900000.0
2006-06-30 09:30:00,1.83141,1.83141,1.83123,1.83128,56499999.0
2006-06-30 09:31:00,1.83121,1.83128,1.83115,1.83126,100899999.0
2006-06-30 09:32:00,1.83136,1.83169,1.83136,1.83166,40399999.0
2006-06-30 09:33:00,1.83161,1.83161,1.83149,1.83149,15200000.0
2006-06-30 09:34:00,1.83138,1.83138,1.83122,1.83123,81400000.0
2006-06-30 09:35:00,1.83125,1.83131,1.83114,1.8312,19200000.0
2006-06-30 09:36:00,1.83107,1.8313,1.83107,1.8313,119499999.0
2006-06-30 09:37:00,1.83126,1.83128,1.83112,1.83112,35900000.0
2006-06-30 09:38:00,1.83106,1.83106,1.83087,1.83093,65300000.0
2006-06-30 09:39:00,1.83074,1.83087,1.83071,1.83085,30000000.0
2006-06-30 09:40:00,1.83094,1.83112,1.83087,1.83088,80700000.0
2006-06-30 09:41:00,1.83083,1.83083,1.83061,1.83068,97600000.0
2006-06-30 09:42:00,1.83055,1.83082,1.83055,1.83071,103299999.0
2006-06-30 09:43:00,1.83073,1.83123,1.83066,1.83119,46900000.0
2006-06-30 09:44:00,1.83117,1.83128,1.83098,1.83099,84900000.0
2006-06-30 09:45:00,1.83077,1.83147,1.83071,1.83147,93599999.0
2006-06-30 09:46:00,1.83145,1.83145,1.83107,1.8312,62300001.0
2006-06-30 09:47:00,1.83117,1.83122,1.83114,1.83118,59900000.0
2006-06-30 09:48:00,1.83119,1.83119,1.83107,1.83112,76399998.0
2006-06-30 09:49:00,1.83123,1.83123,1.83102,1.83109,65800000.0
2006-06-30 09:50:00,1.83117,1.83136,1.83117,1.83128,53700000.0
2006-06-30 09:51:00,1.8313,1.8313,1.83118,1.83118,71200002.0
2006-06-30 09:52:00,1.83103,1.83108,1.83095,1.83108,70100002.0
2006-06-30 09:53:00,1.83116,1.83131,1.83115,1.8313,122599996.0
2006-06-30 09:54:00,1.83126,1.83126,1.83102,1.83108,52700000.0
2006-06-30 09:55:00,1.83099,1.83099,1.83061,1.8308,62700000.0
2006-06-30 09:56:00,1.83076,1.83076,1.83039,1.83047,59200001.0
2006-06-30 09:57:00,1.83048,1.83049,1.83042,1.83048,82100000.0
2006-06-30 09:58:00,1.83063,1.83084,1.83063,1.83084,43200000.0
2006-06-30 09:59:00,1.83063,1.83091,1.83049,1.83056,93500001.0
2006-06-30 10:00:00,1.83045,1.83072,1.83045,1.83056,73000000.0
2006-06-30 10:01:00,1.83052,1.83071,1.83048,1.83071,95200000.0
2006-06-30 10:02:00,1.83072,1.83082,1.83065,1.8307,72799999.0
2006-06-30 10:03:00,1.8307,1.83075,1.8306,1.8306,55300000.0
2006-06-30 10:04:00,1.83056,1.83062,1.83053,1.83055,54500000.0
2006-06-30 10:05:00,1.83056,1.83056,1.83035,1.83035,81600000.0
2006-06-30 10:06:00,1.83028,1.83035,1.83016,1.83016,41200000.0
2006-06-30 10:07:00,1.83037,1.83071,1.83037,1.8307,24000000.0
2006-06-30 10:08:00,1.83065,1.83066,1.83046,1.83055,23400000.0
2006-06-30 10:09:00,1.83063,1.8307,1.83048,1.83054,75699999.0
2006-06-30 10:10:00,1.83052,1.8306,1.83047,1.83058,107900000.0
2006-06-30 10:11:00,1.83058,1.8306,1.8305,1.83053,92400000.0
2006-06-30 10:12:00,1.83064,1.83088,1.83064,1.83088,94299999.0
2006-06-30 10:13:00,1.83081,1.83085,1.8305,1.8305,13200000.0
2006-06-30 10:14:00,1.83034,1.83034,1.83021,1.83029,56500000.0
2006-06-30 10:15:00,1.83029,1.8306,1.83021,1.8306,65699999.0
2006-06-30 10:16:00,1.83048,1.83052,1.83037,1.83043,56800000.0
2006-06-30 10:17:00,1.83037,1.83037,1.83028,1.83028,43000000.0
2006-06-30 10:18:00,1.83034,1.8305,1.83034,1.8305,32900000.0
2006-06-30 10:19:00,1.83048,1.83065,1.83048,1.83065,48300000.0
2006-06-30 10:20:00,1.83059,1.83062,1.8305,1.83062,66100000.0
2006-06-30 10:21:00,1.83064,1.83074,1.83063,1.83072,67500001.0
2006-06-30 10:22:00,1.83062,1.83068,1.83046,1.83053,64300001.0
2006-06-30 10:23:00,1.83034,1.83047,1.83023,1.83023,67800000.0
2006-06-30 10:24:00,1.8303,1.8307,1.8303,1.83059,34900000.0
2006-06-30 10:25:00,1.83056,1.83067,1.83054,1.83062,57900000.0
2006-06-30 10:26:00,1.83072,1.83105,1.83072,1.83105,39000000.0
2006-06-30 10:27:00,1.83094,1.83094,1.83061,1.83064,14400000.0
2006-06-30 10:28:00,1.83067,1.83068,1.83044,1.83062,111100001.0
2006-06-30 10:29:00,1.8305,1.83062,1.83026,1.83026,89900000.0
2006-06-30 10:30:00,1.83105,1.83353,1.83105,1.83352,74699999.0
2006-06-30 10:31:00,1.83358,1.83364,1.83286,1.83286,17600000.0
2006-06-30 10:32:00,1.83294,1.83301,1.83264,1.83301,66100000.0
2006-06-30 10:33:00,1.83313,1.83336,1.83306,1.83336,78200002.0
2006-06-30 10:34:00,1.83325,1.8335,1.8331,1.83314,158700000.0
2006-06-30 10:35:00,1.83308,1.83308,1.83277,1.83277,24300000.0
2006-06-30 10:36:00,1.8327,1.83278,1.83262,1.83278,56399999.0
2006-06-30 10:37:00,1.83273,1.83283,1.83261,1.83268,80900002.0
2006-06-30 10:38:00,1.83264,1.83265,1.83256,1.83256,89399998.0
2006-06-30 10:39:00,1.83234,1.83234,1.83209,1.83213,60300000.0
2006-06-30 10:40:00,1.83219,1.83228,1.83214,1.83226,42600000.0
2006-06-30 10:41:00,1.83214,1.83221,1.83195,1.83195,97199998.0
2006-06-30 10:42:00,1.83193,1.8321,1.83181,1.8321,76000000.0
2006-06-30 10:43:00,1.83218,1.83227,1.83199,1.83227,133600001.0
2006-06-30 10:44:00,1.83228,1.83228,1.83216,1.83223,77400000.0
2006-06-30 10:45:00,1.83225,1.83238,1.83223,1.83225,61300000.0
2006-06-30 10:46:00,1.83211,1.83229,1.83211,1.83224,31900000.0
2006-06-30 10:47:00,1.83226,1.83246,1.83226,1.83246,46900000.0
2006-06-30 10:48:00,1.83247,1.83258,1.83247,1.83258,18900000.0
2006-06-30 10:49:00,1.83275,1.83291,1.8326,1.83291,84900001.0
2006-06-30 10:50:00,1.83312,1.83325,1.83277,1.83277,23800000.0
2006-06-30 10:51:00,1.83283,1.83285,1.83259,1.83277,35200000.0
2006-06-30 10:52:00,1.83279,1.83279,1.83256,1.83264,40999999.0
2006-06-30 10:53:00,1.83272,1.83293,1.83272,1.83293,45000001.0
2006-06-30 10:54:00,1.83288,1.83288,1.83269,1.8327,24700000.0
2006-06-30 10:55:00,1.83274,1.8329,1.83265,1.83283,63700000.0
2006-06-30 10:56:00,1.83283,1.83302,1.83281,1.8329,92599999.0
2006-06-30 10:57:00,1.83289,1.83294,1.83285,1.83291,58699999.0
2006-06-30 10:58:00,1.83286,1.83286,1.83255,1.83269,148800001.0
2006-06-30 10:59:00,1.83273,1.83285,1.83273,1.83285,101700000.0
2006-06-30 11:00:00,1.83283,1.83292,1.83283,1.83292,74600001.0
2006-06-30 11:01:00,1.83287,1.83294,1.83283,1.83287,61199998.0
2006-06-30 11:02:00,1.83288,1.83296,1.83288,1.83291,55099999.0
2006-06-30 11:03:00,1.83301,1.83324,1.83299,1.83324,33500000.0
2006-06-30 11:04:00,1.83315,1.83315,1.83298,1.83298,28400000.0
2006-06-30 11:05:00,1.833,1.83305,1.83291,1.83294,137999999.0
2006-06-30 11:06:00,1.833,1.83308,1.83271,1.83271,55500000.0
2006-06-30 11:07:00,1.83273,1.83299,1.83273,1.83294,71399998.0
2006-06-30 11:08:00,1.8329,1.8329,1.83272,1.83283,70249999.0
2006-06-30 11:09:00,1.8328,1.83295,1.8328,1.83295,35500000.0
2006-06-30 11:10:00,1.83295,1.83296,1.8328,1.8328,67700001.0
2006-06-30 11:11:00,1.83279,1.83282,1.83279,1.8328,68500001.0
2006-06-30 11:12:00,1.83289,1.83303,1.83286,1.83297,101100000.0
2006-06-30 11:13:00,1.83308,1.83333,1.83306,1.83331,55300000.0
2006-06-30 11:14:00,1.83328,1.83331,1.83324,1.83324,22200000.0
2006-06-30 11:15:00,1.83323,1.83331,1.83311,1.83311,54300000.0
2006-06-30 11:16:00,1.83302,1.83317,1.83293,1.83317,35700000.0
2006-06-30 11:17:00,1.83311,1.83321,1.83307,1.83307,94300001.0
2006-06-30 11:18:00,1.83301,1.83309,1.83292,1.83309,63899999.0
2006-06-30 11:19:00,1.83303,1.8332,1.83303,1.83313,91099998.0
2006-06-30 11:20:00,1.83309,1.83322,1.83309,1.83319,109199997.0
2006-06-30 11:21:00,1.83318,1.83318,1.83306,1.83312,37999999.0
2006-06-30 11:22:00,1.83309,1.83314,1.83299,1.83305,92800001.0
2006-06-30 11:23:00,1.83307,1.83322,1.83307,1.8332,94600000.0
2006-06-30 11:24:00,1.83328,1.83334,1.8332,1.83328,64200000.0
2006-06-30 11:25:00,1.83315,1.83329,1.8331,1.83315,50300000.0
2006-06-30 11:26:00,1.83322,1.83326,1.83314,1.83314,87100000.0
2006-06-30 11:27:00,1.83316,1.8332,1.83313,1.8332,80800001.0
2006-06-30 11:28:00,1.83328,1.83328,1.83299,1.83299,34670000.0
2006-06-30 11:29:00,1.83292,1.83292,1.83271,1.83288,82900001.0
2006-06-30 11:30:00,1.83287,1.83295,1.83283,1.83295,110600001.0
2006-06-30 11:31:00,1.83295,1.833,1.83285,1.83295,61999999.0
2006-06-30 11:32:00,1.83289,1.83291,1.83275,1.83291,114300002.0
2006-06-30 11:33:00,1.83286,1.83298,1.83284,1.83298,17000000.0
2006-06-30 11:34:00,1.83298,1.83298,1.83282,1.83288,45700000.0
2006-06-30 11:35:00,1.83287,1.83297,1.83282,1.83297,77200001.0
2006-06-30 11:36:00,1.83292,1.83302,1.83289,1.83302,110199999.0
2006-06-30 11:37:00,1.833,1.8331,1.83289,1.8331,89399999.0
2006-06-30 11:38:00,1.83321,1.83323,1.83314,1.83315,96999999.0
2006-06-30 11:39:00,1.83319,1.8333,1.83318,1.83318,64199999.0
2006-06-30 11:40:00,1.83312,1.83324,1.83311,1.83323,48900000.0
2006-06-30 11:41:00,1.83337,1.83352,1.83337,1.83345,10700000.0
2006-06-30 11:42:00,1.83365,1.83398,1.83365,1.83398,72500000.0
2006-06-30 11:43:00,1.83406,1.83424,1.83406,1.83422,53300001.0
2006-06-30 11:44:00,1.83422,1.83423,1.83407,1.8341,40600000.0
2006-06-30 11:45:00,1.83398,1.83398,1.83376,1.83384,41200000.0
2006-06-30 11:46:00,1.8339,1.83397,1.83374,1.83397,112099998.0
2006-06-30 11:47:00,1.83402,1.83402,1.83381,1.83389,97100000.0
2006-06-30 11:48:00,1.83389,1.83393,1.83384,1.8339,147100002.0
2006-06-30 11:49:00,1.83378,1.83383,1.83376,1.83383,38399999.0
2006-06-30 11:50:00,1.83385,1.8339,1.83379,1.8339,90600000.0
2006-06-30 11:51:00,1.83384,1.83384,1.83363,1.83369,30900000.0
2006-06-30 11:52:00,1.83359,1.83359,1.83332,1.83336,69300001.0
2006-06-30 11:53:00,1.83333,1.83347,1.83333,1.83345,54400000.0
2006-06-30 11:54:00,1.83338,1.8334,1.8332,1.8332,110900001.0
2006-06-30 11:55:00,1.83324,1.83324,1.83285,1.83301,84299999.0
2006-06-30 11:56:00,1.83297,1.83307,1.83285,1.83285,76900000.0
2006-06-30 11:57:00,1.83277,1.83282,1.83256,1.83282,90399999.0
2006-06-30 11:58:00,1.8328,1.83296,1.83275,1.83296,47200001.0
2006-06-30 11:59:00,1.83307,1.83313,1.83302,1.83311,147399998.0
2006-06-30 12:00:00,1.83312,1.8332,1.83307,1.83318,71199999.0
2006-06-30 12:01:00,1.83319,1.83328,1.83318,1.83318,52499999.0
2006-06-30 12:02:00,1.83321,1.8333,1.83321,1.83322,38700000.0
2006-06-30 12:03:00,1.83316,1.83316,1.8329,1.8329,24700000.0
2006-06-30 12:04:00,1.83286,1.83287,1.83275,1.83275,135499998.0
2006-06-30 12:05:00,1.83291,1.83305,1.83291,1.83305,55000000.0
2006-06-30 12:06:00,1.83301,1.83309,1.83298,1.833,56100000.0
2006-06-30 12:07:00,1.83303,1.83305,1.83291,1.83305,75500000.0
2006-06-30 12:08:00,1.83305,1.83308,1.83305,1.83307,15800000.0
2006-06-30 12:09:00,1.83301,1.83301,1.83275,1.83279,41399999.0
2006-06-30 12:10:00,1.83273,1.83273,1.83262,1.83262,30400000.0
2006-06-30 12:11:00,1.83252,1.83254,1.83248,1.83252,63500000.0
2006-06-30 12:12:00,1.83252,1.83258,1.8325,1.83258,30800000.0
2006-06-30 12:13:00,1.83256,1.83269,1.83252,1.83262,71699999.0
2006-06-30 12:14:00,1.83274,1.8331,1.83274,1.83306,51299999.0
2006-06-30 12:15:00,1.83318,1.83322,1.83318,1.83322,1000000.0
2006-06-30 12:16:00,1.83333,1.83343,1.83326,1.83335,88900000.0
2006-06-30 12:17:00,1.83333,1.83346,1.83323,1.83336,67100000.0
2006-06-30 12:18:00,1.83333,1.83342,1.83332,1.83335,40000000.0
2006-06-30 12:19:00,1.83342,1.83348,1.83329,1.83337,97499998.0
2006-06-30 12:20:00,1.83348,1.83351,1.8334,1.83351,151100003.0
2006-06-30 12:21:00,1.83348,1.83375,1.83347,1.83375,92200000.0
2006-06-30 12:22:00,1.83377,1.83405,1.83377,1.83405,51900001.0
2006-06-30 12:23:00,1.83412,1.83415,1.83395,1.83404,65399999.0
2006-06-30 12:24:00,1.8339,1.8339,1.83376,1.83378,26600000.0
2006-06-30 12:25:00,1.83369,1.83395,1.83362,1.83395,54500001.0
2006-06-30 12:26:00,1.83391,1.83391,1.83383,1.83383,24800000.0
2006-06-30 12:27:00,1.83392,1.83429,1.83392,1.83416,33700000.0
2006-06-30 12:28:00,1.83436,1.83451,1.83427,1.83451,70499999.0
2006-06-30 12:29:00,1.83459,1.83464,1.83447,1.83447,55300000.0
2006-06-30 12:30:00,1.83448,1.83453,1.83437,1.83441,75700000.0
2006-06-30 12:31:00,1.8344,1.83451,1.83439,1.83443,88200001.0
2006-06-30 12:32:00,1.83435,1.83447,1.83421,1.83443,81099999.0
2006-06-30 12:33:00,1.83443,1.83443,1.83432,1.83443,50400000.0
2006-06-30 12:34:00,1.83443,1.83456,1.83436,1.83443,77099999.0
2006-06-30 12:35:00,1.83454,1.83479,1.83454,1.83477,27700000.0
2006-06-30 12:36:00,1.83472,1.83505,1.83461,1.83505,51800000.0
2006-06-30 12:37:00,1.83497,1.83502,1.83487,1.83487,66200000.0
2006-06-30 12:38:00,1.83485,1.83486,1.83472,1.83478,83000000.0
2006-06-30 12:39:00,1.83466,1.83474,1.83461,1.83462,47500000.0
2006-06-30 12:40:00,1.83469,1.83488,1.83469,1.83486,61500000.0
2006-06-30 12:41:00,1.83478,1.83497,1.83478,1.83492,34700000.0
2006-06-30 12:42:00,1.83497,1.83514,1.83495,1.83495,63500000.0
2006-06-30 12:43:00,1.83488,1.8349,1.83477,1.8349,55300000.0
2006-06-30 12:44:00,1.8349,1.835,1.8349,1.835,102800001.0
2006-06-30 12:45:00,1.83506,1.83506,1.83489,1.83495,88699999.0
2006-06-30 12:46:00,1.83493,1.83499,1.83491,1.83499,90300002.0
2006-06-30 12:47:00,1.83498,1.83504,1.8349,1.83502,113500002.0
2006-06-30 12:48:00,1.83507,1.83515,1.83498,1.83498,33100000.0
2006-06-30 12:49:00,1.83486,1.83486,1.83455,1.83458,78500001.0
2006-06-30 12:50:00,1.8346,1.83468,1.83454,1.83468,45200000.0
2006-06-30 12:51:00,1.83456,1.83462,1.8345,1.8345,74500001.0
2006-06-30 12:52:00,1.83441,1.83448,1.83441,1.83442,142200002.0
2006-06-30 12:53:00,1.83435,1.83442,1.83423,1.83431,17900000.0
2006-06-30 12:54:00,1.83423,1.83434,1.83416,1.83421,35200000.0
2006-06-30 12:55:00,1.83419,1.83435,1.83419,1.8343,57000000.0
2006-06-30 12:56:00,1.83432,1.83466,1.83432,1.83466,34170000.0
2006-06-30 12:57:00,1.83478,1.83478,1.83465,1.83467,23600000.0
2006-06-30 12:58:00,1.8346,1.8346,1.8343,1.8344,43300000.0
2006-06-30 12:59:00,1.834,1.83426,1.834,1.83418,60900000.0
2006-06-30 13:00:00,1.83432,1.83467,1.83432,1.83446,102500000.0
2006-06-30 13:01:00,1.83441,1.83455,1.83441,1.83455,62100000.0
2006-06-30 13:02:00,1.83453,1.83453,1.83431,1.83431,76600000.0
2006-06-30 13:03:00,1.83435,1.83439,1.83416,1.83418,93900000.0
2006-06-30 13:04:00,1.83411,1.83411,1.83401,1.83404,65100000.0
2006-06-30 13:05:00,1.83401,1.83407,1.83379,1.83379,46700000.0
2006-06-30 13:06:00,1.83378,1.83378,1.83348,1.83351,68200000.0
2006-06-30 13:07:00,1.83359,1.83369,1.83353,1.83362,102000002.0
2006-06-30 13:08:00,1.83371,1.83371,1.83355,1.83364,89699997.0
2006-06-30 13:09:00,1.83352,1.83366,1.8335,1.83366,74600000.0
2006-06-30 13:10:00,1.83364,1.83376,1.83359,1.8337,145400000.0
2006-06-30 13:11:00,1.83368,1.83373,1.83362,1.83369,74199998.0
2006-06-30 13:12:00,1.83369,1.83369,1.83355,1.83362,56800000.0
2006-06-30 13:13:00,1.83345,1.83357,1.83345,1.83349,49299999.0
2006-06-30 13:14:00,1.83359,1.83376,1.83359,1.83372,91000000.0
2006-06-30 13:15:00,1.83374,1.83382,1.83368,1.83378,84200001.0
2006-06-30 13:16:00,1.83379,1.83392,1.83375,1.83392,45199999.0
2006-06-30 13:17:00,1.834,1.834,1.8339,1.83398,81799998.0
2006-06-30 13:18:00,1.83405,1.83416,1.834,1.834,59500000.0
2006-06-30 13:19:00,1.83412,1.83428,1.83412,1.83425,115599999.0
2006-06-30 13:20:00,1.83425,1.8343,1.83418,1.83418,32800000.0
2006-06-30 13:21:00,1.8342,1.8342,1.83414,1.83419,34300000.0
2006-06-30 13:22:00,1.83423,1.83449,1.83423,1.83449,56599999.0
2006-06-30 13:23:00,1.83465,1.83467,1.83458,1.83458,22900000.0
2006-06-30 13:24:00,1.83453,1.83473,1.83453,1.83464,69600000.0
2006-06-30 13:25:00,1.83474,1.8349,1.83474,1.8349,56300001.0
2006-06-30 13:26:00,1.83491,1.83496,1.83468,1.83468,70999999.0
2006-06-30 13:27:00,1.83473,1.83478,1.8347,1.83478,62000000.0
2006-06-30 13:28:00,1.83471,1.83471,1.83462,1.83462,71300000.0
2006-06-30 13:29:00,1.83462,1.83463,1.83441,1.8345,133800000.0
2006-06-30 13:30:00,1.83445,1.83452,1.83436,1.83443,120100002.0
2006-06-30 13:31:00,1.83449,1.83453,1.83441,1.83453,57999999.0
2006-06-30 13:32:00,1.83451,1.8347,1.83451,1.8347,64800000.0
2006-06-30 13:33:00,1.83467,1.83467,1.83454,1.83462,44999999.0
2006-06-30 13:34:00,1.83461,1.83462,1.83451,1.83455,94999998.0
2006-06-30 13:35:00,1.83458,1.83462,1.83458,1.83462,11300000.0
2006-06-30 13:36:00,1.83472,1.83479,1.83472,1.83476,100600000.0
2006-06-30 13:37:00,1.83473,1.83473,1.83458,1.83458,113300000.0
2006-06-30 13:38:00,1.83467,1.83477,1.83467,1.8347,30600000.0
2006-06-30 13:39:00,1.83482,1.83494,1.83482,1.83485,28099999.0
2006-06-30 13:40:00,1.83485,1.83485,1.83464,1.83477,112700001.0
2006-06-30 13:41:00,1.83487,1.83521,1.83487,1.83496,38400000.0
2006-06-30 13:42:00,1.83494,1.83507,1.83494,1.83502,60600000.0
2006-06-30 13:43:00,1.83501,1.83521,1.83501,1.83519,77100001.0
2006-06-30 13:44:00,1.8351,1.83519,1.835,1.83513,46700001.0
2006-06-30 13:45:00,1.8351,1.83521,1.83504,1.83508,51100000.0
2006-06-30 13:46:00,1.83503,1.83503,1.835,1.83503,33100000.0
2006-06-30 13:47:00,1.83514,1.83531,1.83508,1.83508,63000000.0
2006-06-30 13:48:00,1.83515,1.83515,1.83498,1.83509,76300000.0
2006-06-30 13:49:00,1.83522,1.83566,1.83522,1.83558,77400000.0
2006-06-30 13:50:00,1.83557,1.83557,1.83546,1.83552,30600000.0
2006-06-30 13:51:00,1.83552,1.83558,1.83546,1.83546,34500000.0
2006-06-30 13:52:00,1.83548,1.83549,1.83528,1.83549,77699999.0
2006-06-30 13:53:00,1.83557,1.83563,1.83546,1.83548,98800002.0
2006-06-30 13:54:00,1.83553,1.83558,1.83547,1.83558,33100000.0
2006-06-30 13:55:00,1.83557,1.8356,1.83548,1.83548,30600000.0
2006-06-30 13:56:00,1.83557,1.83616,1.83557,1.83616,92300001.0
2006-06-30 13:57:00,1.83615,1.83655,1.83615,1.83649,40000000.0
2006-06-30 13:58:00,1.8365,1.8365,1.83587,1.83587,82100000.0
2006-06-30 13:59:00,1.83595,1.83607,1.83587,1.83597,67000000.0
2006-06-30 14:00:00,1.8362,1.83677,1.8362,1.83653,45000000.0
2006-06-30 14:01:00,1.83655,1.83655,1.83618,1.83618,72100000.0
2006-06-30 14:02:00,1.83611,1.83622,1.83604,1.83622,66399998.0
2006-06-30 14:03:00,1.83633,1.83648,1.83621,1.83648,17800000.0
2006-06-30 14:04:00,1.83659,1.83665,1.83641,1.83651,118300002.0
2006-06-30 14:05:00,1.83646,1.83652,1.83635,1.83635,48599999.0
2006-06-30 14:06:00,1.83627,1.83632,1.83615,1.83623,94200000.0
2006-06-30 14:07:00,1.83618,1.83618,1.83612,1.83618,70999999.0
2006-06-30 14:08:00,1.8363,1.83636,1.83613,1.83636,62600000.0
2006-06-30 14:09:00,1.83632,1.83683,1.83624,1.83675,45000000.0
2006-06-30 14:10:00,1.83675,1.8371,1.83675,1.8371,92500000.0
2006-06-30 14:11:00,1.83694,1.8371,1.83688,1.837,70000001.0
2006-06-30 14:12:00,1.837,1.83719,1.83692,1.83692,40100000.0
2006-06-30 14:13:00,1.83688,1.83688,1.83661,1.83669,72450000.0
2006-06-30 14:14:00,1.83665,1.83669,1.8366,1.83663,67099999.0
2006-06-30 14:15:00,1.8366,1.83687,1.83654,1.83687,23300000.0
2006-06-30 14:16:00,1.83697,1.837,1.83681,1.83687,67550000.0
2006-06-30 14:17:00,1.83684,1.83684,1.83664,1.83664,20000000.0
2006-06-30 14:18:00,1.83667,1.83675,1.83657,1.83657,69799999.0
2006-06-30 14:19:00,1.83664,1.837,1.83664,1.83697,68900000.0
2006-06-30 14:20:00,1.83693,1.83709,1.83693,1.83705,47100000.0
2006-06-30 14:21:00,1.83698,1.83709,1.83697,1.83698,37600000.0
2006-06-30 14:22:00,1.83704,1.83704,1.83696,1.83702,73900000.0
2006-06-30 14:23:00,1.83713,1.83722,1.83712,1.83712,119899997.0
2006-06-30 14:24:00,1.83714,1.8373,1.83714,1.83724,93200001.0
2006-06-30 14:25:00,1.83736,1.83773,1.83736,1.83767,82200001.0
2006-06-30 14:26:00,1.83768,1.83768,1.83713,1.8372,59100000.0
2006-06-30 14:27:00,1.83726,1.83742,1.83715,1.83715,61600001.0
2006-06-30 14:28:00,1.83693,1.83717,1.83692,1.83714,67900000.0
2006-06-30 14:29:00,1.83725,1.83729,1.83651,1.83651,67100000.0
2006-06-30 14:30:00,1.83617,1.83764,1.83503,1.83764,81799998.0
2006-06-30 14:31:00,1.83862,1.83949,1.83862,1.83918,58600000.0
2006-06-30 14:32:00,1.83912,1.83968,1.83904,1.83968,77699998.0
2006-06-30 14:33:00,1.83972,1.83984,1.83892,1.83905,60500000.0
2006-06-30 14:34:00,1.83945,1.84041,1.83945,1.8403,25900000.0
2006-06-30 14:35:00,1.84047,1.84088,1.84047,1.84048,35900000.0
2006-06-30 14:36:00,1.84029,1.84029,1.83957,1.83957,63400000.0
2006-06-30 14:37:00,1.83973,1.83996,1.83969,1.83993,108999999.0
2006-06-30 14:38:00,1.84018,1.84092,1.84018,1.84087,31700000.0
2006-06-30 14:39:00,1.84076,1.8409,1.8405,1.8405,62499999.0
2006-06-30 14:40:00,1.84076,1.84159,1.84076,1.84159,36200000.0
2006-06-30 14:41:00,1.84198,1.84272,1.84174,1.84272,74100001.0
2006-06-30 14:42:00,1.84306,1.84338,1.84305,1.8431,83000001.0
2006-06-30 14:43:00,1.84294,1.84294,1.8425,1.84257,38399999.0
2006-06-30 14:44:00,1.8425,1.8426,1.84225,1.8426,66500002.0
2006-06-30 14:45:00,1.84302,1.84303,1.84263,1.84263,89400002.0
2006-06-30 14:46:00,1.84277,1.84285,1.84251,1.84285,49900000.0
2006-06-30 14:47:00,1.84296,1.84323,1.84287,1.84317,78400000.0
2006-06-30 14:48:00,1.84311,1.84326,1.84303,1.8431,84899999.0
2006-06-30 14:49:00,1.84303,1.84318,1.84297,1.84318,49799999.0
2006-06-30 14:50:00,1.84342,1.84343,1.84323,1.84332,95099999.0
2006-06-30 14:51:00,1.8433,1.8433,1.84295,1.8431,100100000.0
2006-06-30 14:52:00,1.84316,1.8437,1.84316,1.84332,23800000.0
2006-06-30 14:53:00,1.84327,1.84354,1.84314,1.84353,114400000.0
2006-06-30 14:54:00,1.8436,1.84414,1.84353,1.84405,57300000.0
2006-06-30 14:55:00,1.84393,1.84399,1.84372,1.84372,47300000.0
2006-06-30 14:56:00,1.84358,1.84374,1.84345,1.84374,51700000.0
2006-06-30 14:57:00,1.84379,1.8438,1.8433,1.8433,60400000.0
2006-06-30 14:58:00,1.84313,1.84318,1.8429,1.84303,59000000.0
2006-06-30 14:59:00,1.84276,1.84297,1.84276,1.84293,69900000.0
2006-06-30 15:00:00,1.84292,1.84335,1.84292,1.84335,51099999.0
2006-06-30 15:01:00,1.8432,1.84349,1.8432,1.84338,35000000.0
2006-06-30 15:02:00,1.84341,1.8435,1.84329,1.84329,33600000.0
2006-06-30 15:03:00,1.84331,1.84337,1.84313,1.84319,81300001.0
2006-06-30 15:04:00,1.84318,1.84323,1.84313,1.84313,31900000.0
2006-06-30 15:05:00,1.84311,1.84324,1.84311,1.84324,32000000.0
2006-06-30 15:06:00,1.84338,1.84413,1.84338,1.84397,29600000.0
2006-06-30 15:07:00,1.84383,1.84407,1.84364,1.84407,26200000.0
2006-06-30 15:08:00,1.84406,1.84406,1.84381,1.84384,16700000.0
2006-06-30 15:09:00,1.84383,1.844,1.84378,1.84397,56100000.0
2006-06-30 15:10:00,1.84398,1.84403,1.84391,1.84392,65100000.0
2006-06-30 15:11:00,1.84395,1.84422,1.84395,1.84406,57200000.0
2006-06-30 15:12:00,1.84403,1.84403,1.84384,1.84398,72300000.0
2006-06-30 15:13:00,1.84407,1.84407,1.84384,1.84389,54200000.0
2006-06-30 15:14:00,1.84391,1.84402,1.84387,1.84387,50699999.0
2006-06-30 15:15:00,1.84392,1.84421,1.84382,1.84421,60300001.0
2006-06-30 15:16:00,1.84405,1.84411,1.84385,1.84388,112200001.0
2006-06-30 15:17:00,1.84372,1.84377,1.84364,1.84366,51100001.0
2006-06-30 15:18:00,1.84371,1.84387,1.84358,1.84367,78900000.0
2006-06-30 15:19:00,1.84372,1.84415,1.84372,1.84397,65299999.0
2006-06-30 15:20:00,1.84388,1.84388,1.84367,1.84373,64300000.0
2006-06-30 15:21:00,1.84371,1.84371,1.84356,1.84361,69300000.0
2006-06-30 15:22:00,1.84374,1.84374,1.84355,1.84369,119800000.0
2006-06-30 15:23:00,1.84373,1.84373,1.84358,1.84362,152300001.0
2006-06-30 15:24:00,1.84369,1.84385,1.84364,1.84379,50900000.0
2006-06-30 15:25:00,1.84375,1.84378,1.84363,1.84374,64900001.0
2006-06-30 15:26:00,1.8438,1.84403,1.8438,1.84401,72299999.0
2006-06-30 15:27:00,1.84406,1.84412,1.84385,1.84401,76300000.0
2006-06-30 15:28:00,1.84403,1.84403,1.84378,1.84378,44600000.0
2006-06-30 15:29:00,1.84376,1.84377,1.84366,1.84366,105099999.0
2006-06-30 15:30:00,1.84357,1.84373,1.84357,1.84362,45300000.0
2006-06-30 15:31:00,1.84375,1.8439,1.84369,1.8439,40970001.0
2006-06-30 15:32:00,1.84384,1.844,1.84384,1.84395,104299998.0
2006-06-30 15:33:00,1.84402,1.84415,1.84402,1.84412,35200000.0
2006-06-30 15:34:00,1.84416,1.84424,1.84397,1.84397,53600000.0
2006-06-30 15:35:00,1.84412,1.8442,1.84409,1.84412,74000001.0
2006-06-30 15:36:00,1.84405,1.84416,1.84405,1.84416,35700000.0
2006-06-30 15:37:00,1.84414,1.84414,1.84404,1.84408,39200000.0
2006-06-30 15:38:00,1.84409,1.84424,1.844,1.8441,85099999.0
2006-06-30 15:39:00,1.84419,1.84424,1.844,1.844,76199998.0
2006-06-30 15:40:00,1.8439,1.8441,1.84378,1.8441,89899999.0
2006-06-30 15:41:00,1.84414,1.84423,1.84414,1.84423,8200000.0
2006-06-30 15:42:00,1.84415,1.84415,1.84382,1.84382,79099999.0
2006-06-30 15:43:00,1.84371,1.84372,1.84362,1.84366,74300000.0
2006-06-30 15:44:00,1.8437,1.84408,1.8437,1.84408,36600000.0
2006-06-30 15:45:00,1.8442,1.84427,1.84411,1.84419,27600000.0
2006-06-30 15:46:00,1.84429,1.84438,1.84411,1.84413,40500000.0
2006-06-30 15:47:00,1.84395,1.84414,1.84381,1.844,55600001.0
2006-06-30 15:48:00,1.84405,1.84468,1.84398,1.84453,45070000.0
2006-06-30 15:49:00,1.84466,1.84526,1.84466,1.84526,115999998.0
2006-06-30 15:50:00,1.84517,1.84517,1.84507,1.84507,48100001.0
2006-06-30 15:51:00,1.84526,1.84538,1.84476,1.84484,106600002.0
2006-06-30 15:52:00,1.84484,1.84497,1.84477,1.84496,107400001.0
2006-06-30 15:53:00,1.84496,1.84503,1.84486,1.84491,53300000.0
2006-06-30 15:54:00,1.84488,1.84496,1.84459,1.84463,52600001.0
2006-06-30 15:55:00,1.84478,1.84489,1.84464,1.84481,119000001.0
2006-06-30 15:56:00,1.84495,1.84509,1.84486,1.84486,30300000.0
2006-06-30 15:57:00,1.84493,1.84505,1.84483,1.84505,62200000.0
2006-06-30 15:58:00,1.84509,1.84536,1.84509,1.84528,31200000.0
2006-06-30 15:59:00,1.84521,1.84547,1.84515,1.8453,66100001.0
2006-06-30 16:00:00,1.84553,1.84572,1.84497,1.84497,72800000.0
2006-06-30 16:01:00,1.84508,1.84508,1.84461,1.84484,81199999.0
2006-06-30 16:02:00,1.84448,1.84448,1.84359,1.84359,75200001.0
2006-06-30 16:03:00,1.84354,1.84363,1.84339,1.84358,45699999.0
2006-06-30 16:04:00,1.84362,1.84408,1.84362,1.84407,91800001.0
2006-06-30 16:05:00,1.84405,1.84414,1.84392,1.84392,55100000.0
2006-06-30 16:06:00,1.84415,1.84439,1.84397,1.84439,91800001.0
2006-06-30 16:07:00,1.84428,1.84442,1.84418,1.84433,134699999.0
2006-06-30 16:08:00,1.84442,1.84459,1.84442,1.84457,66499999.0
2006-06-30 16:09:00,1.84482,1.84503,1.84482,1.84495,27500000.0
2006-06-30 16:10:00,1.84489,1.84519,1.84489,1.84514,76600000.0
2006-06-30 16:11:00,1.84507,1.84507,1.84491,1.84501,17000000.0
2006-06-30 16:12:00,1.84497,1.84502,1.84459,1.84459,66600001.0
2006-06-30 16:13:00,1.84452,1.84473,1.8445,1.84473,58800000.0
2006-06-30 16:14:00,1.84468,1.84468,1.84454,1.84454,64800000.0
2006-06-30 16:15:00,1.84426,1.84426,1.8438,1.8438,32400000.0
2006-06-30 16:16:00,1.84369,1.84418,1.84369,1.84403,57500001.0
2006-06-30 16:17:00,1.84414,1.84445,1.84405,1.84445,92500000.0
2006-06-30 16:18:00,1.84455,1.84482,1.84455,1.84473,77800000.0
2006-06-30 16:19:00,1.84471,1.84476,1.84438,1.84438,26100001.0
2006-06-30 16:20:00,1.84442,1.84484,1.84442,1.84481,11300000.0
2006-06-30 16:21:00,1.84487,1.84489,1.84432,1.84432,33400000.0
2006-06-30 16:22:00,1.84422,1.84423,1.84402,1.84415,87099996.0
2006-06-30 16:23:00,1.84415,1.8445,1.84415,1.8445,55900000.0
2006-06-30 16:24:00,1.84448,1.84453,1.84443,1.84448,55000000.0
2006-06-30 16:25:00,1.84448,1.84448,1.84438,1.84443,26000000.0
2006-06-30 16:26:00,1.84442,1.84451,1.8444,1.8445,87899999.0
2006-06-30 16:27:00,1.84448,1.84458,1.84435,1.84435,91599999.0
2006-06-30 16:28:00,1.8442,1.8442,1.84384,1.84384,81800002.0
2006-06-30 16:29:00,1.8438,1.84405,1.84378,1.84405,22100000.0
2006-06-30 16:30:00,1.84402,1.84466,1.84402,1.84466,64100002.0
2006-06-30 16:31:00,1.84481,1.84492,1.84452,1.84459,46400000.0
2006-06-30 16:32:00,1.84488,1.84545,1.84488,1.8453,46300000.0
2006-06-30 16:33:00,1.84529,1.84546,1.84529,1.84542,84600002.0
2006-06-30 16:34:00,1.84544,1.84544,1.84518,1.84533,70699999.0
2006-06-30 16:35:00,1.84544,1.8458,1.84544,1.8458,75300002.0
2006-06-30 16:36:00,1.84583,1.84628,1.84578,1.84624,69999999.0
2006-06-30 16:37:00,1.84625,1.84663,1.84623,1.84663,91899999.0
2006-06-30 16:38:00,1.84681,1.84742,1.84681,1.84742,29900000.0
2006-06-30 16:39:00,1.84733,1.84744,1.84646,1.8465,41600000.0
2006-06-30 16:40:00,1.8464,1.84654,1.84636,1.8465,120300002.0
2006-06-30 16:41:00,1.84625,1.84666,1.84625,1.84644,102500000.0
2006-06-30 16:42:00,1.84649,1.84657,1.84625,1.84625,47199999.0
2006-06-30 16:43:00,1.84616,1.84616,1.84602,1.84604,44700000.0
2006-06-30 16:44:00,1.8462,1.84667,1.8462,1.84657,53700000.0
2006-06-30 16:45:00,1.84655,1.84713,1.84655,1.84713,81800001.0
2006-06-30 16:46:00,1.84694,1.84708,1.84671,1.84691,74599999.0
2006-06-30 16:47:00,1.84685,1.84695,1.84682,1.84685,41900000.0
2006-06-30 16:48:00,1.8468,1.84683,1.84664,1.84677,145299998.0
2006-06-30 16:49:00,1.84678,1.84706,1.84678,1.84706,14446994.0
2006-06-30 16:50:00,1.84711,1.84728,1.847,1.84728,90600000.0
2006-06-30 16:51:00,1.84729,1.84729,1.84691,1.84714,49000000.0
2006-06-30 16:52:00,1.84732,1.84792,1.84732,1.84792,30600000.0
2006-06-30 16:53:00,1.84805,1.84815,1.84801,1.84804,62600000.0
2006-06-30 16:54:00,1.84793,1.84819,1.84789,1.84819,85699998.0
2006-06-30 16:55:00,1.8484,1.8484,1.8482,1.84836,46100001.0
2006-06-30 16:56:00,1.84849,1.84866,1.84849,1.84861,54500000.0
2006-06-30 16:57:00,1.84891,1.84908,1.84883,1.84897,71399999.0
2006-06-30 16:58:00,1.84905,1.84928,1.84892,1.84928,101000000.0
2006-06-30 16:59:00,1.84948,1.84956,1.84902,1.84923,101700001.0
2006-06-30 17:00:00,1.84922,1.84925,1.84844,1.84844,88700000.0
2006-06-30 17:01:00,1.84843,1.84878,1.84841,1.84874,126799998.0
2006-06-30 17:02:00,1.84879,1.84884,1.84836,1.84836,68399999.0
2006-06-30 17:03:00,1.84829,1.84852,1.84827,1.84844,81400000.0
2006-06-30 17:04:00,1.84833,1.84873,1.84833,1.84869,64900000.0
2006-06-30 17:05:00,1.84855,1.84855,1.84837,1.84837,36000000.0
2006-06-30 17:06:00,1.84843,1.84848,1.848,1.848,108299999.0
2006-06-30 17:07:00,1.84794,1.84829,1.84794,1.84829,45800000.0
2006-06-30 17:08:00,1.8485,1.84856,1.84828,1.84828,25800000.0
2006-06-30 17:09:00,1.84812,1.84827,1.84809,1.84827,23600000.0
2006-06-30 17:10:00,1.84831,1.84831,1.84814,1.84822,41200000.0
2006-06-30 17:11:00,1.84822,1.84833,1.84822,1.84833,85400001.0
2006-06-30 17:12:00,1.84833,1.84833,1.84816,1.8483,76199999.0
2006-06-30 17:13:00,1.84824,1.84845,1.84824,1.84839,29600000.0
2006-06-30 17:14:00,1.84844,1.84844,1.84827,1.84827,89800001.0
2006-06-30 17:15:00,1.84833,1.84859,1.84833,1.84842,42800000.0
2006-06-30 17:16:00,1.84835,1.84845,1.84828,1.84845,104699998.0
2006-06-30 17:17:00,1.84837,1.84837,1.84821,1.84821,55399999.0
2006-06-30 17:18:00,1.84804,1.84829,1.84794,1.84829,55500000.0
2006-06-30 17:19:00,1.8485,1.84904,1.8485,1.84902,57300000.0
2006-06-30 17:20:00,1.849,1.8491,1.849,1.84903,120200000.0
2006-06-30 17:21:00,1.84908,1.84908,1.8487,1.84872,66600000.0
2006-06-30 17:22:00,1.8487,1.84878,1.84867,1.84876,50900000.0
2006-06-30 17:23:00,1.84875,1.84875,1.84865,1.84868,49500000.0
2006-06-30 17:24:00,1.84878,1.84881,1.84866,1.84869,45300000.0
2006-06-30 17:25:00,1.84862,1.84862,1.84847,1.8485,80800000.0
2006-06-30 17:26:00,1.84865,1.8488,1.84865,1.8488,47899999.0
2006-06-30 17:27:00,1.84878,1.84878,1.84864,1.84864,28699999.0
2006-06-30 17:28:00,1.8487,1.84871,1.84837,1.84837,64200000.0
2006-06-30 17:29:00,1.84818,1.84818,1.84798,1.84799,75600000.0
2006-06-30 17:30:00,1.84788,1.84791,1.84765,1.84772,138099999.0
2006-06-30 17:31:00,1.8477,1.8479,1.8477,1.84786,77500002.0
2006-06-30 17:32:00,1.8479,1.84811,1.8479,1.84811,25700000.0
2006-06-30 17:33:00,1.84823,1.84833,1.84814,1.84823,57600000.0
2006-06-30 17:34:00,1.84826,1.84827,1.84811,1.84818,62500000.0
2006-06-30 17:35:00,1.84815,1.84815,1.8479,1.8479,118099997.0
2006-06-30 17:36:00,1.84772,1.84772,1.84747,1.8477,56500000.0
2006-06-30 17:37:00,1.84763,1.84767,1.84753,1.84763,72900000.0
2006-06-30 17:38:00,1.84756,1.84763,1.84746,1.84746,99000000.0
2006-06-30 17:39:00,1.84743,1.84743,1.84705,1.84705,39800000.0
2006-06-30 17:40:00,1.84702,1.84707,1.84682,1.84692,62900000.0
2006-06-30 17:41:00,1.84705,1.84738,1.84705,1.84738,57599999.0
2006-06-30 17:42:00,1.84749,1.84762,1.84749,1.84756,120800001.0
2006-06-30 17:43:00,1.84758,1.84759,1.84737,1.84753,77600001.0
2006-06-30 17:44:00,1.84752,1.84756,1.84725,1.8473,50000000.0
2006-06-30 17:45:00,1.8472,1.8472,1.847,1.84715,66600000.0
2006-06-30 17:46:00,1.84715,1.84758,1.84715,1.84758,50800000.0
2006-06-30 17:47:00,1.84768,1.84779,1.84768,1.8477,75099999.0
2006-06-30 17:48:00,1.84777,1.848,1.84773,1.84793,54200001.0
2006-06-30 17:49:00,1.84803,1.84806,1.84781,1.84789,101700002.0
2006-06-30 17:50:00,1.84784,1.84807,1.84784,1.848,45900000.0
2006-06-30 17:51:00,1.84797,1.84797,1.84787,1.8479,45700001.0
2006-06-30 17:52:00,1.84783,1.84793,1.84769,1.84779,59200000.0
2006-06-30 17:53:00,1.84776,1.84781,1.84762,1.84777,128299998.0
2006-06-30 17:54:00,1.84775,1.84788,1.84771,1.84775,37899999.0
2006-06-30 17:55:00,1.84758,1.84782,1.84758,1.84772,83600000.0
2006-06-30 17:56:00,1.84762,1.84785,1.84761,1.84785,34700000.0
2006-06-30 17:57:00,1.84782,1.84813,1.84782,1.84807,81099998.0
2006-06-30 17:58:00,1.84813,1.84848,1.84813,1.84844,82999999.0
2006-06-30 17:59:00,1.84843,1.8486,1.8484,1.84856,44700001.0
2006-06-30 18:00:00,1.84871,1.84871,1.84807,1.84807,73999999.0
2006-06-30 18:01:00,1.84817,1.84868,1.84803,1.84835,966700003.0
2006-06-30 18:02:00,1.84832,1.84839,1.84806,1.84817,1204899998.0
2006-06-30 18:03:00,1.84807,1.84811,1.84788,1.84788,1208200001.0
2006-06-30 18:04:00,1.8479,1.84801,1.84784,1.8479,874599998.0
2006-06-30 18:05:00,1.84789,1.84811,1.84789,1.84789,1047899996.0
2006-06-30 18:06:00,1.84788,1.84806,1.84787,1.848,1050899998.0
2006-06-30 18:07:00,1.84797,1.84801,1.84781,1.84795,1301900000.0
2006-06-30 18:08:00,1.84798,1.84825,1.84788,1.84815,1425146999.0
2006-06-30 18:09:00,1.84825,1.84829,1.84816,1.84825,565300001.0
2006-06-30 18:10:00,1.84828,1.84834,1.84822,1.84822,876000001.0
2006-06-30 18:11:00,1.84822,1.84828,1.84806,1.84813,641099993.0
2006-06-30 18:12:00,1.84807,1.84807,1.84782,1.84783,862199999.0
2006-06-30 18:13:00,1.84781,1.84787,1.84763,1.84763,563200001.0
2006-06-30 18:14:00,1.84759,1.84759,1.84728,1.8474,699699997.0
2006-06-30 18:15:00,1.84745,1.84752,1.84736,1.84745,778999999.0
2006-06-30 18:16:00,1.84745,1.84748,1.84728,1.84743,815300002.0
2006-06-30 18:17:00,1.84753,1.84765,1.84748,1.8476,563500000.0
2006-06-30 18:18:00,1.8476,1.84767,1.84754,1.84762,766999994.0
2006-06-30 18:19:00,1.84763,1.84763,1.84744,1.84744,562299999.0
2006-06-30 18:20:00,1.84741,1.84741,1.84712,1.84712,480899997.0
2006-06-30 18:21:00,1.84705,1.84718,1.84699,1.84702,872700002.0
2006-06-30 18:22:00,1.84705,1.84717,1.84694,1.84694,526400001.0
2006-06-30 18:23:00,1.84693,1.84722,1.84693,1.84722,804700000.0
2006-06-30 18:24:00,1.84724,1.84729,1.84706,1.84724,872899991.0
2006-06-30 18:25:00,1.84713,1.84713,1.84677,1.84692,686599997.0
2006-06-30 18:26:00,1.84697,1.84697,1.84661,1.8468,461499999.0
2006-06-30 18:27:00,1.84682,1.84694,1.84677,1.84685,674200001.0
2006-06-30 18:28:00,1.84689,1.84729,1.84689,1.84714,347000003.0
2006-06-30 18:29:00,1.84716,1.84745,1.84716,1.84722,602770000.0
2006-06-30 18:30:00,1.84716,1.84716,1.84694,1.84701,779500008.0
2006-06-30 18:31:00,1.84705,1.84716,1.84698,1.84705,460700002.0
2006-06-30 18:32:00,1.84706,1.84719,1.84706,1.84707,317400000.0
2006-06-30 18:33:00,1.84706,1.84718,1.84705,1.84705,779699999.0
2006-06-30 18:34:00,1.84709,1.8472,1.84701,1.84705,636799994.0
2006-06-30 18:35:00,1.84705,1.84723,1.84704,1.84709,358299999.0
2006-06-30 18:36:00,1.84707,1.84713,1.84673,1.84692,157299999.0
2006-06-30 18:37:00,1.84694,1.84699,1.84687,1.84691,196300000.0
2006-06-30 18:38:00,1.84695,1.84702,1.8469,1.8469,153099999.0
2006-06-30 18:39:00,1.84695,1.84702,1.84684,1.84702,327799998.0
2006-06-30 18:40:00,1.84699,1.84699,1.84675,1.84681,417599997.0
2006-06-30 18:41:00,1.84679,1.84687,1.84675,1.84677,390400002.0
2006-06-30 18:42:00,1.84675,1.84683,1.84666,1.84667,170500003.0
2006-06-30 18:43:00,1.84667,1.84672,1.84665,1.84665,128200002.0
2006-06-30 18:44:00,1.84655,1.84668,1.8464,1.8464,436300000.0
2006-06-30 18:45:00,1.84647,1.84683,1.84647,1.84667,171100002.0
2006-06-30 18:46:00,1.84672,1.84672,1.84655,1.84664,152199997.0
2006-06-30 18:47:00,1.84665,1.84673,1.84661,1.84669,190099999.0
2006-06-30 18:48:00,1.84662,1.84678,1.84641,1.84678,314499995.0
2006-06-30 18:49:00,1.84677,1.84677,1.84663,1.84676,83799999.0
2006-06-30 18:50:00,1.84684,1.84697,1.84683,1.84685,223500002.0
2006-06-30 18:51:00,1.8469,1.84713,1.84683,1.847,306399999.0
2006-06-30 18:52:00,1.84686,1.84733,1.84686,1.8472,548300000.0
2006-06-30 18:53:00,1.84727,1.84732,1.84709,1.84715,344249995.0
2006-06-30 18:54:00,1.84714,1.84721,1.84698,1.84698,280899998.0
2006-06-30 18:55:00,1.84701,1.84717,1.84695,1.84701,555700001.0
2006-06-30 18:56:00,1.847,1.84705,1.84695,1.84705,290600000.0
2006-06-30 18:57:00,1.84697,1.84707,1.84675,1.84698,407700003.0
2006-06-30 18:58:00,1.84697,1.84707,1.8469,1.8469,606700001.0
2006-06-30 18:59:00,1.84685,1.847,1.84661,1.84661,509499997.0
2006-06-30 19:00:00,1.84657,1.8469,1.84657,1.8467,286500002.0
2006-06-30 19:01:00,1.84672,1.84696,1.84672,1.84696,104900001.0
2006-06-30 19:02:00,1.84695,1.84695,1.84679,1.84679,359200001.0
2006-06-30 19:03:00,1.84684,1.847,1.84678,1.84695,520000001.0
2006-06-30 19:04:00,1.84707,1.84714,1.84701,1.84707,329100001.0
2006-06-30 19:05:00,1.84707,1.84722,1.84707,1.84707,114799999.0
2006-06-30 19:06:00,1.84705,1.84705,1.8469,1.84705,634100002.0
2006-06-30 19:07:00,1.847,1.847,1.84677,1.84687,407100001.0
2006-06-30 19:08:00,1.8468,1.84687,1.8467,1.84685,537100001.0
2006-06-30 19:09:00,1.84685,1.8469,1.84678,1.84685,262699997.0
2006-06-30 19:10:00,1.84683,1.84691,1.84678,1.84678,398300001.0
2006-06-30 19:11:00,1.84682,1.84692,1.84682,1.84692,122100001.0
2006-06-30 19:12:00,1.84699,1.84723,1.84699,1.84718,297100005.0
2006-06-30 19:13:00,1.8472,1.8472,1.84695,1.84706,412599999.0
2006-06-30 19:14:00,1.84701,1.84712,1.84701,1.8471,304800003.0
2006-06-30 19:15:00,1.84707,1.84707,1.84685,1.84686,335200000.0
2006-06-30 19:16:00,1.84676,1.84677,1.84645,1.84645,166199997.0
2006-06-30 19:17:00,1.84641,1.84643,1.84631,1.84643,261100002.0
2006-06-30 19:18:00,1.84645,1.8465,1.84641,1.84645,367799996.0
2006-06-30 19:19:00,1.84645,1.84649,1.84637,1.84649,355300000.0
2006-06-30 19:20:00,1.84648,1.84664,1.84647,1.84658,367599999.0
2006-06-30 19:21:00,1.84665,1.84707,1.84665,1.84695,390600002.0
2006-06-30 19:22:00,1.84695,1.84706,1.8469,1.847,295900001.0
2006-06-30 19:23:00,1.84697,1.84704,1.84691,1.84704,327300002.0
2006-06-30 19:24:00,1.84704,1.84704,1.84699,1.84704,119900001.0
2006-06-30 19:25:00,1.84702,1.84702,1.84688,1.84695,69600002.0
2006-06-30 19:26:00,1.84692,1.84692,1.84678,1.8468,341400005.0
2006-06-30 19:27:00,1.84685,1.84697,1.84682,1.8469,493800002.0
2006-06-30 19:28:00,1.84689,1.84698,1.84679,1.8469,416100001.0
2006-06-30 19:29:00,1.84682,1.84694,1.84672,1.84672,273299997.0
2006-06-30 19:30:00,1.84672,1.84686,1.84672,1.84676,428800002.0
2006-06-30 19:31:00,1.84675,1.84685,1.84668,1.84683,285799999.0
2006-06-30 19:32:00,1.84687,1.84697,1.84684,1.84688,412900003.0
2006-06-30 19:33:00,1.84689,1.84698,1.8468,1.84698,204499999.0
2006-06-30 19:34:00,1.84692,1.84699,1.84685,1.84695,219299997.0
2006-06-30 19:35:00,1.84692,1.84697,1.84676,1.84692,382599997.0
2006-06-30 19:36:00,1.84693,1.84693,1.84667,1.84667,449800005.0
2006-06-30 19:37:00,1.8466,1.84669,1.84657,1.84669,246999999.0
2006-06-30 19:38:00,1.84673,1.84687,1.84673,1.84687,54200000.0
2006-06-30 19:39:00,1.84683,1.84683,1.84658,1.84671,163700001.0
2006-06-30 19:40:00,1.84674,1.84682,1.84671,1.84671,334500002.0
2006-06-30 19:41:00,1.8467,1.84685,1.8467,1.8468,378699999.0
2006-06-30 19:42:00,1.84678,1.84683,1.8467,1.84683,246699998.0
2006-06-30 19:43:00,1.84682,1.84682,1.84668,1.84668,191300001.0
2006-06-30 19:44:00,1.84653,1.84653,1.84609,1.8463,523499994.0
2006-06-30 19:45:00,1.84631,1.84652,1.84624,1.84652,135900001.0
2006-06-30 19:46:00,1.84658,1.84677,1.84654,1.8467,299049999.0
2006-06-30 19:47:00,1.84671,1.84675,1.8467,1.8467,67600000.0
2006-06-30 19:48:00,1.84674,1.8468,1.84666,1.84671,201500001.0
2006-06-30 19:49:00,1.84674,1.84681,1.84659,1.84681,290000000.0
2006-06-30 19:50:00,1.84681,1.84681,1.84653,1.84653,204399998.0
2006-06-30 19:51:00,1.84653,1.84668,1.84653,1.84665,285900001.0
2006-06-30 19:52:00,1.84661,1.84661,1.84638,1.84638,170400002.0
2006-06-30 19:53:00,1.84646,1.84654,1.8464,1.84649,66499999.0
2006-06-30 19:54:00,1.8465,1.84659,1.8464,1.8465,229900000.0
2006-06-30 19:55:00,1.8465,1.84685,1.8465,1.84685,89199999.0
2006-06-30 19:56:00,1.84692,1.84709,1.84691,1.84709,279700000.0
2006-06-30 19:57:00,1.84709,1.84718,1.84697,1.84697,413800001.0
2006-06-30 19:58:00,1.84688,1.84704,1.84648,1.84696,386800003.0
2006-06-30 19:59:00,1.84696,1.84701,1.8468,1.84683,287070004.0
2006-06-30 20:00:00,1.8468,1.84693,1.84674,1.84693,271200000.0
2006-06-30 20:01:00,1.84697,1.84703,1.84695,1.84696,194799999.0
2006-06-30 20:02:00,1.84698,1.847,1.84682,1.84697,199099999.0
2006-06-30 20:03:00,1.84708,1.84746,1.84708,1.84745,76700000.0
2006-06-30 20:04:00,1.84741,1.84741,1.84724,1.84724,305299999.0
2006-06-30 20:05:00,1.84725,1.84744,1.84725,1.8474,150700000.0
2006-06-30 20:06:00,1.84744,1.84773,1.84744,1.84757,143300000.0
2006-06-30 20:07:00,1.84757,1.8476,1.8475,1.84752,92299999.0
2006-06-30 20:08:00,1.84755,1.84755,1.84747,1.84755,323699996.0
2006-06-30 20:09:00,1.84748,1.84767,1.84748,1.84767,131899999.0
2006-06-30 20:10:00,1.84773,1.84793,1.84773,1.84793,144799998.0
2006-06-30 20:11:00,1.84802,1.84802,1.84788,1.84801,63599999.0
2006-06-30 20:12:00,1.84801,1.84811,1.84796,1.84801,507349998.0
2006-06-30 20:13:00,1.84802,1.84839,1.84802,1.84822,160799998.0
2006-06-30 20:14:00,1.84828,1.84829,1.84814,1.84814,103500001.0
2006-06-30 20:15:00,1.84807,1.84807,1.84786,1.84786,357450001.0
2006-06-30 20:16:00,1.84786,1.8482,1.84786,1.8482,139100000.0
2006-06-30 20:17:00,1.8483,1.84857,1.8483,1.84855,68000000.0
2006-06-30 20:18:00,1.84853,1.84868,1.8484,1.8484,167499999.0
2006-06-30 20:19:00,1.84835,1.84839,1.84826,1.84839,79000000.0
2006-06-30 20:20:00,1.84834,1.84847,1.84832,1.84832,281800001.0
2006-06-30 20:21:00,1.84827,1.84832,1.84813,1.84813,184600003.0
2006-06-30 20:22:00,1.8481,1.84818,1.8481,1.84812,141100003.0
2006-06-30 20:23:00,1.84805,1.84805,1.84776,1.8478,342899998.0
2006-06-30 20:24:00,1.84777,1.84789,1.84771,1.84771,129299998.0
2006-06-30 20:25:00,1.84769,1.84771,1.8473,1.8473,429799999.0
2006-06-30 20:26:00,1.84717,1.84718,1.84694,1.84702,511800000.0
2006-06-30 20:27:00,1.84709,1.8472,1.84709,1.8472,178450001.0
2006-06-30 20:28:00,1.84712,1.84723,1.84702,1.84702,241400000.0
2006-06-30 20:29:00,1.84705,1.8471,1.84696,1.84696,267300002.0
2006-06-30 20:30:00,1.84695,1.84702,1.84689,1.84694,859600000.0
2006-06-30 20:31:00,1.84691,1.84719,1.84691,1.84711,656300003.0
2006-06-30 20:32:00,1.84712,1.84739,1.84712,1.84736,666899996.0
2006-06-30 20:33:00,1.84738,1.84743,1.84722,1.84722,340799993.0
2006-06-30 20:34:00,1.84728,1.84738,1.84728,1.84734,80899998.0
2006-06-30 20:35:00,1.84727,1.84729,1.84706,1.84706,68400000.0
2006-06-30 20:36:00,1.84707,1.8473,1.84707,1.8473,223000002.0
2006-06-30 20:37:00,1.84729,1.84737,1.84726,1.84728,95400000.0
2006-06-30 20:38:00,1.84726,1.84737,1.84715,1.84723,301900002.0
2006-06-30 20:39:00,1.84734,1.84751,1.84734,1.8474,289000000.0
2006-06-30 20:40:00,1.84739,1.84745,1.84732,1.84735,159899999.0
2006-06-30 20:41:00,1.8473,1.84738,1.84727,1.84729,267799999.0
2006-06-30 20:42:00,1.84751,1.84775,1.84708,1.84708,104400000.0
2006-06-30 20:43:00,1.84714,1.84727,1.84714,1.84727,177199999.0
2006-06-30 20:44:00,1.84734,1.84762,1.84734,1.84762,436999999.0
2006-06-30 20:45:00,1.84764,1.84771,1.84762,1.8477,125099999.0
2006-06-30 20:46:00,1.84768,1.84771,1.84766,1.84766,135299999.0
2006-06-30 20:47:00,1.84762,1.84771,1.84754,1.8477,300099999.0
2006-06-30 20:48:00,1.84766,1.84769,1.84757,1.84769,236399999.0
2006-06-30 20:49:00,1.8477,1.84773,1.84762,1.84767,107700002.0
2006-06-30 20:50:00,1.84766,1.84788,1.84764,1.84771,342300003.0
2006-06-30 20:51:00,1.8477,1.84774,1.84759,1.84768,335200003.0
2006-06-30 20:52:00,1.84765,1.84775,1.84765,1.84768,204400001.0
2006-06-30 20:53:00,1.84767,1.84773,1.84757,1.84759,671799997.0
2006-06-30 20:54:00,1.8476,1.84765,1.84757,1.84757,371499999.0
2006-06-30 20:55:00,1.84758,1.84763,1.84751,1.84758,214699998.0
2006-06-30 20:56:00,1.84757,1.84757,1.84745,1.84748,415499999.0
2006-06-30 20:57:00,1.84752,1.84772,1.84752,1.84767,481500000.0
2006-06-30 20:58:00,1.84772,1.84772,1.84734,1.8474,154900001.0
2006-06-30 20:59:00,1.84735,1.84766,1.8471,1.84721,572300004.0
2006-06-30 21:00:00,1.84718,1.84733,1.84711,1.84733,400999998.0
2006-06-30 21:01:00,1.8473,1.84749,1.8473,1.8474,377199998.0
2006-06-30 21:02:00,1.84738,1.84754,1.84726,1.84754,231399999.0
2006-06-30 21:03:00,1.84752,1.84773,1.84739,1.8476,198000000.0
2006-06-30 21:04:00,1.84757,1.84757,1.84741,1.84752,195800001.0
2006-06-30 21:05:00,1.8475,1.84759,1.84743,1.84759,208800002.0
2006-06-30 21:06:00,1.84758,1.84763,1.84757,1.8476,187400001.0
2006-06-30 21:07:00,1.8476,1.84765,1.84755,1.84765,102099998.0
2006-06-30 21:08:00,1.84767,1.84771,1.84759,1.84759,53400000.0
2006-06-30 21:09:00,1.8475,1.84763,1.8475,1.84758,84700000.0
2006-06-30 21:10:00,1.84765,1.84776,1.84749,1.84749,150200000.0
2006-06-30 21:11:00,1.84738,1.84745,1.84738,1.84745,121899999.0
2006-06-30 21:12:00,1.84747,1.84761,1.84744,1.84761,46700000.0
2006-06-30 21:13:00,1.8476,1.84767,1.84757,1.84761,155900000.0
2006-06-30 21:14:00,1.84756,1.84756,1.84699,1.84744,324499996.0
2006-06-30 21:15:00,1.84749,1.84759,1.84736,1.84759,236200000.0
2006-06-30 21:16:00,1.84765,1.84798,1.84755,1.84798,43800000.0
2006-06-30 21:17:00,1.8481,1.84823,1.84801,1.84821,204800000.0
2006-06-30 21:18:00,1.84826,1.84834,1.84826,1.84828,44200000.0
2006-06-30 21:19:00,1.84826,1.84826,1.84777,1.84779,133099999.0
2006-06-30 21:20:00,1.84773,1.84778,1.84752,1.84778,265400000.0
2006-06-30 21:21:00,1.84779,1.84789,1.84759,1.84768,175000000.0
2006-06-30 21:22:00,1.84761,1.84773,1.84761,1.84768,194100000.0
2006-06-30 21:23:00,1.84766,1.84766,1.84759,1.8476,61700000.0
2006-06-30 21:24:00,1.8476,1.84761,1.8475,1.84753,205899999.0
2006-06-30 21:25:00,1.8475,1.84754,1.84741,1.84747,160200001.0
2006-06-30 21:26:00,1.8476,1.84781,1.8476,1.84781,29100000.0
2006-06-30 21:27:00,1.84793,1.84813,1.84793,1.84813,126500001.0
2006-06-30 21:28:00,1.84812,1.84813,1.84796,1.84806,161500000.0
2006-06-30 21:29:00,1.84803,1.84803,1.84802,1.84802,34400000.0
2006-06-30 21:30:00,1.84809,1.84816,1.84809,1.84816,15200000.0
2006-06-30 21:31:00,1.84831,1.84844,1.84831,1.84844,62199999.0
2006-06-30 21:32:00,1.84846,1.84863,1.84835,1.84845,221599999.0
2006-06-30 21:33:00,1.84857,1.84865,1.84852,1.84854,287500002.0
2006-06-30 21:34:00,1.84853,1.84854,1.84817,1.84817,288100000.0
2006-06-30 21:35:00,1.84817,1.84817,1.84809,1.84809,42499999.0
2006-06-30 21:36:00,1.84815,1.84826,1.84814,1.84816,76899999.0
2006-06-30 21:37:00,1.84818,1.84833,1.84818,1.84833,227600001.0
2006-06-30 21:38:00,1.84829,1.84829,1.84792,1.84792,105800000.0
2006-06-30 21:39:00,1.84803,1.8481,1.84803,1.84807,29500000.0
2006-06-30 21:40:00,1.84801,1.84801,1.84794,1.84795,154500000.0
2006-06-30 21:41:00,1.84798,1.8481,1.84797,1.84799,147500001.0
2006-06-30 21:42:00,1.84796,1.84796,1.84779,1.84791,138400000.0
2006-06-30 21:43:00,1.84792,1.84801,1.84789,1.84801,121600002.0
2006-06-30 21:44:00,1.84806,1.84812,1.84805,1.84805,129099999.0
2006-06-30 21:45:00,1.84804,1.84828,1.84804,1.84828,111800000.0
2006-06-30 21:46:00,1.8483,1.84835,1.8483,1.84835,110100001.0
2006-06-30 21:47:00,1.84837,1.84853,1.84833,1.84843,162970001.0
2006-06-30 21:48:00,1.84849,1.84931,1.84849,1.84928,117899999.0
2006-06-30 21:49:00,1.84925,1.84936,1.84925,1.84936,111299998.0
2006-06-30 21:50:00,1.84934,1.84943,1.84928,1.84942,28700000.0
2006-06-30 21:51:00,1.84943,1.84943,1.84927,1.84927,203799999.0
2006-06-30 21:52:00,1.8493,1.84935,1.84924,1.84933,38200000.0
2006-06-30 21:53:00,1.84923,1.84923,1.84895,1.84906,79700000.0
2006-06-30 21:54:00,1.84897,1.84907,1.84896,1.84903,93700001.0
2006-06-30 21:55:00,1.84904,1.84913,1.84889,1.84892,125400000.0
2006-06-30 21:56:00,1.84893,1.8491,1.84893,1.84905,66599999.0
2006-06-30 21:57:00,1.84904,1.84904,1.84898,1.849,104600000.0
2006-06-30 21:58:00,1.84896,1.84896,1.84875,1.84875,55300001.0
2006-06-30 21:59:00,1.84872,1.84894,1.84872,1.84882,421599995.0
2006-06-30 22:00:00,1.84897,1.84931,1.84897,1.84922,164999998.0
2006-06-30 22:01:00,1.84926,1.84926,1.84901,1.84902,117300002.0
2006-06-30 22:02:00,1.84901,1.84917,1.84899,1.84917,196000001.0
2006-06-30 22:03:00,1.84914,1.84914,1.84908,1.84911,74300001.0
2006-06-30 22:04:00,1.84907,1.84917,1.84905,1.84907,401300003.0
2006-06-30 22:05:00,1.84905,1.8491,1.84902,1.8491,170899998.0
2006-06-30 22:06:00,1.84909,1.84911,1.84905,1.84905,48699999.0
2006-06-30 22:07:00,1.84907,1.84907,1.84896,1.84896,69400000.0
2006-06-30 22:08:00,1.84899,1.84919,1.84899,1.84918,75600001.0
2006-06-30 22:09:00,1.84917,1.8492,1.84911,1.84912,49199999.0
2006-06-30 22:10:00,1.8491,1.8492,1.8491,1.84918,33100000.0
2006-06-30 22:11:00,1.84915,1.8492,1.8491,1.84915,51599999.0
2006-06-30 22:12:00,1.84914,1.84915,1.84906,1.84908,196699998.0
2006-06-30 22:13:00,1.84915,1.84926,1.84915,1.84926,65200001.0
2006-06-30 22:14:00,1.8493,1.8493,1.8493,1.8493,33900000.0
2006-06-30 22:15:00,1.84935,1.84935,1.84918,1.84923,331500000.0
2006-06-30 22:16:00,1.84925,1.84935,1.84925,1.8493,318899997.0
2006-06-30 22:17:00,1.8493,1.84935,1.8492,1.84935,45400000.0
2006-06-30 22:18:00,1.84935,1.84935,1.84925,1.84925,54300001.0
2006-06-30 22:19:00,1.84925,1.8493,1.84925,1.8493,37200000.0
2006-06-30 22:20:00,1.8493,1.84935,1.84927,1.84927,119100000.0
2006-06-30 22:21:00,1.84926,1.84926,1.84904,1.84904,132299999.0
2006-06-30 22:22:00,1.84902,1.84922,1.84902,1.84908,105999999.0
2006-06-30 22:23:00,1.8491,1.8492,1.84903,1.84903,155899998.0
2006-06-30 22:24:00,1.84905,1.8492,1.84904,1.84912,50800000.0
2006-06-30 22:25:00,1.84913,1.84918,1.84901,1.84901,71700000.0
2006-06-30 22:26:00,1.84903,1.8491,1.84903,1.84908,47800001.0
2006-06-30 22:27:00,1.84905,1.84914,1.84905,1.84911,50100000.0
2006-06-30 22:28:00,1.84919,1.84925,1.84914,1.84917,95900000.0
2006-06-30 22:29:00,1.84913,1.84919,1.84902,1.84905,154100001.0
2006-06-30 22:30:00,1.8491,1.84916,1.84907,1.8491,82000002.0
2006-06-30 22:31:00,1.84911,1.84915,1.8491,1.84915,77799999.0
2006-06-30 22:32:00,1.84915,1.8492,1.84915,1.84915,191499998.0
2006-06-30 22:33:00,1.84915,1.84917,1.84911,1.84912,142500001.0
2006-06-30 22:34:00,1.8491,1.84915,1.84902,1.84905,207600001.0
2006-06-30 22:35:00,1.8491,1.8492,1.8491,1.8492,60999998.0
2006-06-30 22:36:00,1.8492,1.8492,1.8491,1.8491,35099999.0
2006-06-30 22:37:00,1.8492,1.8492,1.84915,1.84915,128599999.0
2006-06-30 22:38:00,1.8491,1.8492,1.8491,1.84915,87800000.0
2006-06-30 22:39:00,1.84916,1.84924,1.84916,1.84924,44600001.0
2006-06-30 22:40:00,1.84922,1.84922,1.84902,1.84902,80100000.0
2006-06-30 22:41:00,1.849,1.8491,1.84899,1.8491,60100000.0
2006-06-30 22:42:00,1.8491,1.8491,1.84897,1.84905,65200000.0
2006-06-30 22:43:00,1.84895,1.84895,1.84885,1.84887,142599997.0
2006-06-30 22:44:00,1.8489,1.84895,1.84888,1.84893,183000002.0
2006-06-30 22:45:00,1.84893,1.84895,1.8489,1.84895,94199999.0
2006-06-30 22:46:00,1.84883,1.84883,1.84861,1.84869,59900000.0
2006-06-30 22:47:00,1.84867,1.84885,1.84867,1.84885,105899999.0
2006-06-30 22:48:00,1.84888,1.84889,1.84862,1.84862,30700000.0
2006-06-30 22:49:00,1.84859,1.84859,1.84854,1.84855,58700000.0
2006-06-30 22:50:00,1.84842,1.84842,1.84821,1.84833,49700000.0
2006-06-30 22:51:00,1.84852,1.84852,1.84809,1.84824,59100000.0
2006-06-30 22:52:00,1.84824,1.84843,1.84824,1.84832,41500000.0
2006-06-30 22:53:00,1.84827,1.84832,1.84802,1.84827,65500000.0
2006-06-30 22:54:00,1.84824,1.84825,1.84816,1.84816,119700001.0
2006-06-30 22:55:00,1.84817,1.8483,1.84817,1.8483,24800000.0
2006-06-30 22:56:00,1.84824,1.84831,1.84813,1.8482,78500000.0
2006-06-30 22:57:00,1.84815,1.84826,1.84811,1.84826,48000000.0
2006-06-30 22:58:00,1.84799,1.84799,1.84761,1.84786,138199999.0
2006-06-30 22:59:00,1.8478,1.84785,1.84775,1.8478,103300001.0
2006-07-03 00:01:00,1.8473,1.8473,1.8473,1.8473,47400000.0
2006-07-03 00:04:00,1.8472,1.8473,1.8472,1.8473,47400000.0
2006-07-03 00:05:00,1.8472,1.8473,1.8472,1.8473,47400000.0
2006-07-03 00:07:00,1.8472,1.8473,1.8472,1.8473,47400000.0
2006-07-03 00:08:00,1.8474,1.8475,1.8473,1.8473,47400000.0
2006-07-03 00:09:00,1.8472,1.8475,1.8472,1.8473,47400000.0
2006-07-03 00:10:00,1.8474,1.8474,1.8474,1.8474,47400000.0
2006-07-03 00:11:00,1.8472,1.8475,1.8472,1.8475,47400000.0
2006-07-03 00:12:00,1.8474,1.8475,1.8474,1.8475,47400000.0
2006-07-03 00:13:00,1.8474,1.8474,1.8472,1.8472,47400000.0
2006-07-03 00:14:00,1.8474,1.8474,1.8472,1.8473,47400000.0
2006-07-03 00:15:00,1.8472,1.8472,1.8471,1.8471,47400000.0
2006-07-03 00:16:00,1.8472,1.8472,1.8471,1.8471,47400000.0
2006-07-03 00:17:00,1.847,1.8471,1.847,1.8471,47400000.0
2006-07-03 00:18:00,1.8472,1.8472,1.8471,1.8472,47400000.0
2006-07-03 00:21:00,1.8473,1.8473,1.8473,1.8473,47400000.0
2006-07-03 00:22:00,1.8474,1.8474,1.8474,1.8474,47400000.0
2006-07-03 00:24:00,1.8475,1.8475,1.8475,1.8475,47400000.0
2006-07-03 00:25:00,1.8473,1.8473,1.8473,1.8473,47400000.0
2006-07-03 00:26:00,1.8472,1.8473,1.8471,1.8472,47400000.0
2006-07-03 00:27:00,1.8471,1.8472,1.8471,1.8472,47400000.0
2006-07-03 00:28:00,1.8473,1.8473,1.8471,1.8471,47400000.0
2006-07-03 00:30:00,1.8472,1.8472,1.8472,1.8472,47400000.0
2006-07-03 00:31:00,1.8473,1.8473,1.8472,1.8472,47400000.0
2006-07-03 00:32:00,1.8471,1.8471,1.8471,1.8471,47400000.0
2006-07-03 00:33:00,1.847,1.847,1.8469,1.8469,47400000.0
2006-07-03 00:35:00,1.847,1.8471,1.847,1.8471,47400000.0
2006-07-03 00:36:00,1.847,1.847,1.847,1.847,47400000.0
2006-07-03 00:40:00,1.8471,1.8471,1.8471,1.8471,47400000.0
2006-07-03 00:41:00,1.847,1.847,1.847,1.847,47400000.0
2006-07-03 00:42:00,1.8471,1.8471,1.8471,1.8471,47400000.0
2006-07-03 00:44:00,1.8472,1.8472,1.8471,1.8471,47400000.0
2006-07-03 00:45:00,1.847,1.847,1.847,1.847,47400000.0
2006-07-03 00:47:00,1.8469,1.8469,1.8468,1.8468,47400000.0
2006-07-03 00:49:00,1.8467,1.8468,1.8467,1.8468,47400000.0
2006-07-03 00:50:00,1.8469,1.847,1.8469,1.8469,47400000.0
2006-07-03 00:52:00,1.8468,1.8468,1.8468,1.8468,47400000.0
2006-07-03 00:53:00,1.8469,1.8469,1.8468,1.8468,47400000.0
2006-07-03 00:55:00,1.8469,1.847,1.8469,1.847,47400000.0
2006-07-03 00:56:00,1.8471,1.8471,1.8471,1.8471,47400000.0
2006-07-03 00:57:00,1.8472,1.8473,1.8472,1.8472,47400000.0
2006-07-03 00:58:00,1.8471,1.8472,1.8471,1.8472,47400000.0
2006-07-03 01:00:00,1.8471,1.8473,1.8471,1.8473,47400000.0
2006-07-03 01:01:00,1.8472,1.8472,1.8472,1.8472,47400000.0
2006-07-03 01:03:00,1.8473,1.8473,1.8473,1.8473,47400000.0
2006-07-03 01:05:00,1.8474,1.8474,1.8474,1.8474,47400000.0
2006-07-03 01:06:00,1.8475,1.8475,1.8474,1.8474,47400000.0
2006-07-03 01:07:00,1.8473,1.8474,1.8473,1.8474,47400000.0
2006-07-03 01:09:00,1.8475,1.8475,1.8475,1.8475,47400000.0
2006-07-03 01:10:00,1.8476,1.8476,1.8475,1.8475,47400000.0
2006-07-03 01:11:00,1.8474,1.8474,1.8474,1.8474,47400000.0
2006-07-03 01:12:00,1.8475,1.8475,1.8475,1.8475,47400000.0
2006-07-03 01:13:00,1.8474,1.8474,1.8474,1.8474,47400000.0
2006-07-03 01:14:00,1.8475,1.8475,1.8475,1.8475,47400000.0
2006-07-03 01:15:00,1.8474,1.8475,1.8474,1.8474,47400000.0
2006-07-03 01:16:00,1.8473,1.8473,1.8472,1.8473,47400000.0
2006-07-03 01:17:00,1.8474,1.8474,1.8473,1.8473,47400000.0
2006-07-03 01:18:00,1.8474,1.8474,1.8472,1.8473,47400000.0
2006-07-03 01:19:00,1.8472,1.8472,1.8471,1.8471,47400000.0
2006-07-03 01:20:00,1.8472,1.8472,1.847,1.847,47400000.0
2006-07-03 01:21:00,1.8471,1.8471,1.847,1.847,47400000.0
2006-07-03 01:22:00,1.8471,1.8471,1.847,1.847,47400000.0
2006-07-03 01:23:00,1.8469,1.8469,1.8469,1.8469,47400000.0
2006-07-03 01:25:00,1.8468,1.8468,1.8467,1.8468,47400000.0
2006-07-03 01:26:00,1.8467,1.8469,1.8467,1.8468,47400000.0
2006-07-03 01:30:00,1.8467,1.8467,1.8467,1.8467,47400000.0
2006-07-03 01:31:00,1.8468,1.8469,1.8468,1.8469,47400000.0
2006-07-03 01:32:00,1.847,1.847,1.8469,1.8469,47400000.0
2006-07-03 01:33:00,1.847,1.847,1.8468,1.8469,47400000.0
2006-07-03 01:34:00,1.8468,1.847,1.8468,1.847,47400000.0
2006-07-03 01:36:00,1.8468,1.847,1.8468,1.847,47400000.0
2006-07-03 01:37:00,1.8471,1.8471,1.847,1.847,47400000.0
2006-07-03 01:39:00,1.8469,1.8469,1.8468,1.8469,47400000.0
2006-07-03 01:40:00,1.8468,1.8469,1.8467,1.8467,47400000.0
2006-07-03 01:42:00,1.8466,1.8466,1.8466,1.8466,47400000.0
2006-07-03 01:43:00,1.8465,1.8467,1.8464,1.8464,47400000.0
2006-07-03 01:44:00,1.8465,1.8465,1.8465,1.8465,47400000.0
2006-07-03 01:45:00,1.8464,1.8465,1.8464,1.8464,47400000.0
2006-07-03 01:46:00,1.8463,1.8463,1.8462,1.8462,47400000.0
2006-07-03 01:47:00,1.8463,1.8463,1.8462,1.8463,47400000.0
2006-07-03 01:48:00,1.8464,1.8465,1.8464,1.8465,47400000.0
2006-07-03 01:49:00,1.8464,1.8465,1.8463,1.8463,47400000.0
2006-07-03 01:50:00,1.8464,1.8471,1.8464,1.8467,47400000.0
2006-07-03 01:51:00,1.847,1.8474,1.8469,1.8469,47400000.0
2006-07-03 01:52:00,1.8468,1.847,1.8467,1.847,47400000.0
2006-07-03 01:53:00,1.8471,1.8471,1.847,1.8471,47400000.0
2006-07-03 01:55:00,1.8473,1.8474,1.8472,1.8472,47400000.0
2006-07-03 01:56:00,1.8474,1.8475,1.8474,1.8475,47400000.0
2006-07-03 01:57:00,1.8476,1.8476,1.8473,1.8473,47400000.0
2006-07-03 01:58:00,1.8474,1.8474,1.8474,1.8474,47400000.0
2006-07-03 02:00:00,1.84728,1.84753,1.84724,1.84753,47400000.0
2006-07-03 02:01:00,1.8476,1.84762,1.8476,1.8476,45899999.0
2006-07-03 02:02:00,1.84743,1.84743,1.84719,1.84719,19400000.0
2006-07-03 02:03:00,1.84712,1.84712,1.84701,1.84712,52300000.0
2006-07-03 02:04:00,1.84705,1.8471,1.84702,1.84702,38300001.0
2006-07-03 02:05:00,1.84698,1.84712,1.84698,1.84712,17600000.0
2006-07-03 02:06:00,1.84713,1.84713,1.84702,1.84707,16800000.0
2006-07-03 02:07:00,1.8469,1.8469,1.84652,1.84652,55000002.0
2006-07-03 02:08:00,1.84667,1.84672,1.84663,1.84667,86299998.0
2006-07-03 02:09:00,1.84661,1.84662,1.84661,1.84662,5800000.0
2006-07-03 02:10:00,1.84671,1.84671,1.84643,1.84644,108500003.0
2006-07-03 02:11:00,1.84653,1.84668,1.84653,1.84665,54300000.0
2006-07-03 02:12:00,1.84654,1.84654,1.84637,1.84637,35100000.0
2006-07-03 02:13:00,1.84638,1.84642,1.84628,1.8463,61600001.0
2006-07-03 02:14:00,1.84635,1.84635,1.8463,1.8463,46700000.0
2006-07-03 02:15:00,1.84635,1.84635,1.84625,1.84635,55999999.0
2006-07-03 02:16:00,1.84632,1.84641,1.84632,1.84638,24700000.0
2006-07-03 02:17:00,1.84638,1.84639,1.84625,1.84625,105400001.0
2006-07-03 02:18:00,1.84619,1.84631,1.84611,1.84631,36900000.0
2006-07-03 02:19:00,1.84627,1.84627,1.84613,1.84618,25500001.0
2006-07-03 02:20:00,1.84617,1.84623,1.84609,1.84623,52000000.0
2006-07-03 02:21:00,1.8461,1.8461,1.84592,1.84602,26600000.0
2006-07-03 02:22:00,1.84598,1.84622,1.84598,1.84614,100600002.0
2006-07-03 02:23:00,1.84623,1.84637,1.84623,1.84637,50800000.0
2006-07-03 02:24:00,1.84648,1.84663,1.84648,1.84662,24700000.0
2006-07-03 02:25:00,1.84658,1.84675,1.84654,1.8467,94000000.0
2006-07-03 02:26:00,1.84668,1.84668,1.8465,1.84658,99100002.0
2006-07-03 02:27:00,1.84657,1.84681,1.84657,1.84681,95500001.0
2006-07-03 02:28:00,1.84683,1.84684,1.84672,1.84682,62700001.0
2006-07-03 02:29:00,1.84695,1.84712,1.84693,1.84712,33900000.0
2006-07-03 02:30:00,1.8471,1.84715,1.84707,1.8471,24100000.0
2006-07-03 02:31:00,1.84712,1.84712,1.84678,1.84706,60000000.0
2006-07-03 02:32:00,1.84705,1.84705,1.84695,1.847,43800000.0
2006-07-03 02:33:00,1.84697,1.84713,1.84689,1.84693,55500001.0
2006-07-03 02:34:00,1.84689,1.84699,1.84689,1.84696,50200000.0
2006-07-03 02:35:00,1.84688,1.84714,1.84688,1.84714,47600000.0
2006-07-03 02:36:00,1.84722,1.84724,1.84708,1.84718,106700000.0
2006-07-03 02:37:00,1.84718,1.84733,1.84715,1.84733,46000000.0
2006-07-03 02:38:00,1.84732,1.84746,1.84732,1.84746,14600000.0
2006-07-03 02:39:00,1.8476,1.84779,1.84747,1.8477,99499999.0
2006-07-03 02:40:00,1.84777,1.84791,1.84777,1.84784,36400000.0
2006-07-03 02:41:00,1.8478,1.84785,1.8478,1.8478,79700000.0
2006-07-03 02:42:00,1.84778,1.84778,1.84757,1.84757,81500000.0
2006-07-03 02:43:00,1.84755,1.84767,1.84755,1.84765,31000000.0
2006-07-03 02:44:00,1.84765,1.8479,1.84765,1.84787,99299999.0
2006-07-03 02:45:00,1.84778,1.84778,1.84767,1.84767,24200000.0
2006-07-03 02:46:00,1.84766,1.84766,1.84725,1.84725,101599999.0
2006-07-03 02:47:00,1.84715,1.84715,1.8469,1.8469,20399999.0
2006-07-03 02:48:00,1.84696,1.84703,1.84696,1.84703,29099999.0
2006-07-03 02:49:00,1.84708,1.84735,1.84708,1.84735,59000000.0
2006-07-03 02:50:00,1.84733,1.84733,1.84714,1.84719,62900000.0
2006-07-03 02:51:00,1.84717,1.84727,1.84717,1.84721,74200002.0
2006-07-03 02:52:00,1.84715,1.84727,1.84715,1.8472,52800000.0
2006-07-03 02:53:00,1.84716,1.84718,1.84713,1.84718,22700000.0
2006-07-03 02:54:00,1.84718,1.84735,1.84718,1.84734,36500000.0
2006-07-03 02:55:00,1.84732,1.84734,1.84711,1.84714,47000000.0
2006-07-03 02:56:00,1.84707,1.84714,1.84703,1.8471,105099998.0
2006-07-03 02:57:00,1.84718,1.84726,1.84713,1.84718,126500000.0
2006-07-03 02:58:00,1.84727,1.84727,1.84714,1.84714,72900000.0
2006-07-03 02:59:00,1.84698,1.84698,1.84682,1.84682,14000000.0
2006-07-03 03:00:00,1.84682,1.84687,1.8468,1.8468,106699998.0
2006-07-03 03:01:00,1.84669,1.84669,1.84635,1.84654,59900000.0
2006-07-03 03:02:00,1.84643,1.84643,1.8462,1.8462,38800001.0
2006-07-03 03:03:00,1.84623,1.84623,1.84602,1.84612,113299999.0
2006-07-03 03:04:00,1.84621,1.84641,1.84621,1.84641,33800000.0
2006-07-03 03:05:00,1.84647,1.84663,1.84626,1.84626,50899999.0
2006-07-03 03:06:00,1.8462,1.84648,1.84618,1.84633,101600001.0
2006-07-03 03:07:00,1.8465,1.84675,1.8465,1.84675,68199999.0
2006-07-03 03:08:00,1.84666,1.84669,1.84666,1.84669,24800000.0
2006-07-03 03:09:00,1.84672,1.84687,1.84662,1.84669,69300000.0
2006-07-03 03:10:00,1.84665,1.84665,1.84658,1.8466,55300001.0
2006-07-03 03:11:00,1.84662,1.8467,1.84656,1.84664,38500000.0
2006-07-03 03:12:00,1.84668,1.84668,1.84655,1.8466,34599999.0
2006-07-03 03:13:00,1.84667,1.84667,1.84655,1.8466,91200002.0
2006-07-03 03:14:00,1.8466,1.84674,1.84648,1.84658,59500000.0
2006-07-03 03:15:00,1.84659,1.84663,1.84651,1.84657,23000000.0
2006-07-03 03:16:00,1.84648,1.84648,1.84632,1.84632,15000000.0
2006-07-03 03:17:00,1.84622,1.84625,1.84614,1.84623,48100000.0
2006-07-03 03:18:00,1.8459,1.8459,1.84533,1.84543,32300000.0
2006-07-03 03:19:00,1.8453,1.84562,1.84507,1.84507,52800001.0
2006-07-03 03:20:00,1.84513,1.84513,1.84512,1.84512,8300000.0
2006-07-03 03:21:00,1.84533,1.84548,1.84533,1.8454,46800000.0
2006-07-03 03:22:00,1.8454,1.84545,1.84535,1.84535,87000003.0
2006-07-03 03:23:00,1.84545,1.84551,1.84522,1.84522,40200001.0
2006-07-03 03:24:00,1.84513,1.84546,1.84513,1.84527,152099998.0
2006-07-03 03:25:00,1.84535,1.84543,1.84489,1.84489,46300001.0
2006-07-03 03:26:00,1.84468,1.84483,1.84468,1.84483,103900004.0
2006-07-03 03:27:00,1.84484,1.84486,1.84484,1.84486,10300000.0
2006-07-03 03:28:00,1.845,1.84507,1.845,1.84502,34300000.0
2006-07-03 03:29:00,1.84493,1.84493,1.84475,1.84479,89399998.0
2006-07-03 03:30:00,1.84487,1.84487,1.84471,1.84471,51599999.0
2006-07-03 03:31:00,1.84465,1.84472,1.84465,1.84472,36300002.0
2006-07-03 03:32:00,1.8447,1.8448,1.84456,1.8448,49599999.0
2006-07-03 03:33:00,1.84459,1.84459,1.84447,1.84447,29900001.0
2006-07-03 03:34:00,1.84434,1.84434,1.84431,1.84431,15600000.0
2006-07-03 03:35:00,1.84436,1.84436,1.84434,1.84434,10800000.0
2006-07-03 03:36:00,1.84423,1.84423,1.84406,1.8441,43200000.0
2006-07-03 03:37:00,1.84411,1.84411,1.84404,1.84404,6400000.0
2006-07-03 03:38:00,1.84402,1.8441,1.84395,1.84395,53399999.0
2006-07-03 03:39:00,1.8441,1.84435,1.84406,1.84406,60900000.0
2006-07-03 03:40:00,1.84412,1.8443,1.84412,1.84417,103799998.0
2006-07-03 03:41:00,1.84427,1.84452,1.84414,1.84443,57500000.0
2006-07-03 03:42:00,1.8444,1.84455,1.84435,1.84445,128899997.0
2006-07-03 03:43:00,1.84453,1.84463,1.84435,1.84435,37400000.0
2006-07-03 03:44:00,1.84464,1.84466,1.84464,1.84466,9400000.0
2006-07-03 03:45:00,1.84468,1.84475,1.84468,1.84475,21200000.0
2006-07-03 03:46:00,1.8447,1.84477,1.84465,1.84465,34300000.0
2006-07-03 03:47:00,1.8447,1.84475,1.84463,1.84468,47400000.0
2006-07-03 03:48:00,1.8446,1.84465,1.84455,1.84465,36100000.0
2006-07-03 03:49:00,1.8446,1.84465,1.84455,1.84465,30099999.0
2006-07-03 03:50:00,1.84471,1.84477,1.84471,1.84477,27100000.0
2006-07-03 03:51:00,1.8449,1.84495,1.8449,1.8449,112799998.0
2006-07-03 03:52:00,1.84495,1.84495,1.8449,1.84495,46900000.0
2006-07-03 03:53:00,1.8449,1.84495,1.8449,1.84495,92799999.0
2006-07-03 03:54:00,1.84495,1.84495,1.84487,1.84487,51900000.0
2006-07-03 03:55:00,1.8449,1.84495,1.8449,1.84495,20199999.0
2006-07-03 03:56:00,1.84495,1.84495,1.84485,1.84495,34300000.0
2006-07-03 03:57:00,1.84488,1.8449,1.84488,1.8449,47400000.0
2006-07-03 03:58:00,1.8449,1.84497,1.84485,1.84495,95600000.0
2006-07-03 03:59:00,1.8449,1.84498,1.8449,1.84498,30400000.0
2006-07-03 04:00:00,1.84495,1.84495,1.84495,1.84495,2900000.0
2006-07-03 04:01:00,1.84492,1.84492,1.8449,1.8449,16400000.0
2006-07-03 04:02:00,1.84502,1.84515,1.84502,1.84509,43000000.0
2006-07-03 04:03:00,1.84505,1.84517,1.84505,1.84517,62800001.0
2006-07-03 04:04:00,1.84511,1.84541,1.84507,1.84541,74400001.0
2006-07-03 04:05:00,1.8455,1.84555,1.84548,1.84555,40799999.0
2006-07-03 04:06:00,1.84545,1.84555,1.84544,1.84544,71200001.0
2006-07-03 04:07:00,1.84533,1.84539,1.84505,1.8453,102900000.0
2006-07-03 04:08:00,1.84545,1.84545,1.84535,1.84545,66400001.0
2006-07-03 04:09:00,1.84551,1.84567,1.84551,1.84567,73700000.0
2006-07-03 04:10:00,1.84565,1.8457,1.84565,1.8457,3000000.0
2006-07-03 04:11:00,1.84578,1.84582,1.84574,1.84578,11500000.0
2006-07-03 04:12:00,1.84589,1.84605,1.84589,1.84604,23600000.0
2006-07-03 04:13:00,1.84613,1.84613,1.84595,1.84595,152600001.0
2006-07-03 04:14:00,1.846,1.84605,1.8459,1.8459,71399999.0
2006-07-03 04:15:00,1.84591,1.84591,1.84578,1.84591,78299997.0
2006-07-03 04:16:00,1.84581,1.84581,1.84533,1.84548,119500000.0
2006-07-03 04:17:00,1.84553,1.84553,1.84544,1.84548,86200000.0
2006-07-03 04:18:00,1.84553,1.84553,1.84548,1.84548,26999999.0
2006-07-03 04:19:00,1.84548,1.84548,1.84542,1.84542,1000000.0
2006-07-03 04:20:00,1.84537,1.84552,1.84537,1.84542,42500000.0
2006-07-03 04:21:00,1.84543,1.84553,1.84539,1.84553,55600001.0
2006-07-03 04:22:00,1.84547,1.84552,1.84542,1.84547,73900000.0
2006-07-03 04:23:00,1.8455,1.84557,1.84539,1.84548,79800001.0
2006-07-03 04:24:00,1.84552,1.84557,1.84517,1.84517,42800000.0
2006-07-03 04:25:00,1.8451,1.8451,1.8451,1.8451,18699999.0
2006-07-03 04:26:00,1.84515,1.84515,1.84505,1.8451,47400000.0
2006-07-03 04:27:00,1.84515,1.84515,1.84508,1.84515,63400001.0
2006-07-03 04:28:00,1.84508,1.84515,1.84505,1.84515,75800000.0
2006-07-03 04:29:00,1.84525,1.84564,1.84525,1.84562,127899998.0
2006-07-03 04:30:00,1.84569,1.84575,1.84569,1.84575,27499999.0
2006-07-03 04:31:00,1.84581,1.84589,1.8457,1.8458,71770001.0
2006-07-03 04:32:00,1.8459,1.84607,1.8459,1.84607,39700000.0
2006-07-03 04:33:00,1.846,1.84608,1.84588,1.84588,27499999.0
2006-07-03 04:34:00,1.84603,1.84607,1.84603,1.84607,41200000.0
2006-07-03 04:35:00,1.84603,1.8462,1.84603,1.8462,50100002.0
2006-07-03 04:36:00,1.84618,1.8464,1.84616,1.8464,69700001.0
2006-07-03 04:37:00,1.8464,1.8464,1.84619,1.84627,46400000.0
2006-07-03 04:38:00,1.84628,1.84634,1.84624,1.84634,63399999.0
2006-07-03 04:39:00,1.84631,1.84631,1.84624,1.84624,19100000.0
2006-07-03 04:40:00,1.84626,1.84626,1.84612,1.84612,19200000.0
2006-07-03 04:41:00,1.8461,1.84615,1.8461,1.84615,31900000.0
2006-07-03 04:42:00,1.8461,1.84615,1.84608,1.84608,31700000.0
2006-07-03 04:43:00,1.84606,1.84622,1.84606,1.84622,41100000.0
2006-07-03 04:44:00,1.84618,1.8462,1.84597,1.84597,38899999.0
2006-07-03 04:45:00,1.846,1.846,1.84595,1.84595,14000000.0
2006-07-03 04:46:00,1.84605,1.84605,1.846,1.846,15200000.0
2006-07-03 04:47:00,1.84599,1.84611,1.84599,1.84602,33800000.0
2006-07-03 04:48:00,1.84598,1.84598,1.84582,1.84582,31500000.0
2006-07-03 04:49:00,1.84573,1.8459,1.84573,1.8459,40400000.0
2006-07-03 04:50:00,1.84595,1.84595,1.84585,1.84585,27500000.0
2006-07-03 04:51:00,1.84588,1.84595,1.84588,1.84588,16400000.0
2006-07-03 04:52:00,1.84595,1.84595,1.84595,1.84595,14100000.0
2006-07-03 04:53:00,1.84584,1.84584,1.84584,1.84584,9500000.0
2006-07-03 04:54:00,1.84589,1.84591,1.84589,1.84591,12400000.0
2006-07-03 04:55:00,1.84583,1.84595,1.84583,1.84595,65800000.0
2006-07-03 04:56:00,1.84588,1.84588,1.84582,1.84582,36700000.0
2006-07-03 04:57:00,1.84585,1.84603,1.84585,1.84603,69899999.0
2006-07-03 04:58:00,1.84592,1.84601,1.84592,1.84592,50099999.0
2006-07-03 04:59:00,1.84595,1.84603,1.84595,1.84603,36700000.0
2006-07-03 05:00:00,1.84605,1.84605,1.846,1.846,24000000.0
2006-07-03 05:01:00,1.84597,1.84614,1.84597,1.84614,35900000.0
2006-07-03 05:02:00,1.84612,1.84616,1.8459,1.84601,91499998.0
2006-07-03 05:03:00,1.84612,1.84619,1.84607,1.84611,72400000.0
2006-07-03 05:04:00,1.8461,1.8461,1.8461,1.8461,4000000.0
2006-07-03 05:05:00,1.84612,1.84612,1.84608,1.84608,5700000.0
2006-07-03 05:06:00,1.84601,1.84616,1.84601,1.84616,24200000.0
2006-07-03 05:07:00,1.8462,1.84623,1.84613,1.8462,24600000.0
2006-07-03 05:08:00,1.84614,1.84614,1.84611,1.84611,7900000.0
2006-07-03 05:09:00,1.84607,1.84613,1.84606,1.84611,75800001.0
2006-07-03 05:10:00,1.8461,1.8461,1.8461,1.8461,4800000.0
2006-07-03 05:11:00,1.84609,1.84613,1.84609,1.84613,27800000.0
2006-07-03 05:12:00,1.84627,1.84633,1.84627,1.84633,12300000.0
2006-07-03 05:13:00,1.8463,1.84635,1.84629,1.84629,45900000.0
2006-07-03 05:14:00,1.84629,1.84636,1.84625,1.84625,71499999.0
2006-07-03 05:15:00,1.84626,1.84626,1.84616,1.8462,46500001.0
2006-07-03 05:16:00,1.84618,1.84625,1.84615,1.8462,20800000.0
2006-07-03 05:17:00,1.84613,1.84613,1.84587,1.84587,21300000.0
2006-07-03 05:18:00,1.84585,1.84595,1.84585,1.8459,33600000.0
2006-07-03 05:19:00,1.84579,1.84579,1.84572,1.84575,72199998.0
2006-07-03 05:20:00,1.84567,1.84573,1.84567,1.84573,69499999.0
2006-07-03 05:21:00,1.84578,1.8459,1.84578,1.84583,43599999.0
2006-07-03 05:22:00,1.84587,1.84587,1.84577,1.84583,37100000.0
2006-07-03 05:23:00,1.84587,1.84587,1.84585,1.84585,32700000.0
2006-07-03 05:24:00,1.84585,1.846,1.84585,1.84595,50900001.0
2006-07-03 05:25:00,1.84595,1.846,1.84594,1.84599,48800000.0
2006-07-03 05:26:00,1.84597,1.846,1.84591,1.84598,54899999.0
2006-07-03 05:27:00,1.84598,1.84606,1.84598,1.84602,35800000.0
2006-07-03 05:28:00,1.8461,1.8461,1.84603,1.84603,35400000.0
2006-07-03 05:29:00,1.84608,1.84625,1.84608,1.84625,20900000.0
2006-07-03 05:30:00,1.84628,1.84634,1.84627,1.84634,31600000.0
2006-07-03 05:31:00,1.84629,1.84634,1.84625,1.84625,17900000.0
2006-07-03 05:32:00,1.84631,1.84633,1.8463,1.84633,36800000.0
2006-07-03 05:33:00,1.84634,1.84637,1.84623,1.84629,96300002.0
2006-07-03 05:34:00,1.84633,1.84635,1.84602,1.84635,76700001.0
2006-07-03 05:35:00,1.84629,1.84636,1.84622,1.84629,100200000.0
2006-07-03 05:36:00,1.8463,1.84642,1.8463,1.84642,31500000.0
2006-07-03 05:37:00,1.84636,1.84639,1.84628,1.84628,16300000.0
2006-07-03 05:38:00,1.84636,1.84636,1.84629,1.84629,12900000.0
2006-07-03 05:39:00,1.84624,1.84624,1.84619,1.84619,7700000.0
2006-07-03 05:40:00,1.84623,1.84623,1.84605,1.84615,82100000.0
2006-07-03 05:41:00,1.84613,1.84615,1.84596,1.84596,63299999.0
2006-07-03 05:42:00,1.84605,1.84612,1.846,1.846,64600000.0
2006-07-03 05:43:00,1.84605,1.84612,1.84605,1.84608,74199998.0
2006-07-03 05:44:00,1.84612,1.84613,1.84604,1.84604,73600000.0
2006-07-03 05:45:00,1.84605,1.84605,1.846,1.846,9700000.0
2006-07-03 05:46:00,1.84599,1.84606,1.84599,1.84606,12300000.0
2006-07-03 05:47:00,1.8461,1.84615,1.8461,1.84615,34700000.0
2006-07-03 05:48:00,1.84615,1.84615,1.84606,1.84611,46500000.0
2006-07-03 05:49:00,1.84598,1.84609,1.84598,1.84609,22100000.0
2006-07-03 05:50:00,1.84608,1.84623,1.84608,1.84616,35100000.0
2006-07-03 05:51:00,1.84615,1.84625,1.84615,1.84623,11000000.0
2006-07-03 05:52:00,1.84613,1.84621,1.84613,1.8462,78300001.0
2006-07-03 05:53:00,1.84614,1.84621,1.84609,1.84618,34800000.0
2006-07-03 05:54:00,1.84622,1.84622,1.84601,1.84619,69500001.0
2006-07-03 05:55:00,1.84618,1.84628,1.84618,1.84624,29400000.0
2006-07-03 05:56:00,1.84622,1.8463,1.84622,1.84625,20100000.0
2006-07-03 05:57:00,1.8463,1.8463,1.84625,1.8463,22000000.0
2006-07-03 05:58:00,1.8463,1.84632,1.84619,1.84624,65199999.0
2006-07-03 05:59:00,1.84623,1.8463,1.8462,1.84625,65499999.0
2006-07-03 06:00:00,1.8463,1.8463,1.8462,1.84622,86799999.0
2006-07-03 06:01:00,1.84628,1.84628,1.84618,1.84618,34000001.0
2006-07-03 06:02:00,1.84618,1.84618,1.8461,1.84612,29900000.0
2006-07-03 06:03:00,1.84618,1.84618,1.84605,1.84615,57100000.0
2006-07-03 06:04:00,1.84617,1.8462,1.84605,1.8461,75699999.0
2006-07-03 06:05:00,1.84609,1.84613,1.84605,1.84609,37400001.0
2006-07-03 06:06:00,1.84605,1.84615,1.84605,1.84608,55400000.0
2006-07-03 06:07:00,1.84606,1.84615,1.84603,1.8461,80099999.0
2006-07-03 06:08:00,1.84614,1.84621,1.84614,1.84621,34799999.0
2006-07-03 06:09:00,1.8462,1.84625,1.8462,1.8462,77800001.0
2006-07-03 06:10:00,1.84619,1.84623,1.84611,1.84618,36500000.0
2006-07-03 06:11:00,1.84617,1.84622,1.84614,1.84619,129600002.0
2006-07-03 06:12:00,1.84627,1.84629,1.84623,1.84625,70199998.0
2006-07-03 06:13:00,1.84625,1.84628,1.8462,1.8462,25200000.0
2006-07-03 06:14:00,1.84622,1.84629,1.84622,1.84627,62499999.0
2006-07-03 06:15:00,1.84625,1.84625,1.84613,1.84625,40600001.0
2006-07-03 06:16:00,1.8462,1.84627,1.84615,1.84615,136499998.0
2006-07-03 06:17:00,1.8462,1.84631,1.84614,1.84622,111199998.0
2006-07-03 06:18:00,1.8462,1.84625,1.8462,1.84625,23600000.0
2006-07-03 06:19:00,1.84625,1.84625,1.84616,1.84617,54300000.0
2006-07-03 06:20:00,1.84616,1.84619,1.84616,1.84619,17600000.0
2006-07-03 06:21:00,1.84615,1.84623,1.84615,1.84615,40100000.0
2006-07-03 06:22:00,1.84612,1.8462,1.84612,1.8462,65300000.0
2006-07-03 06:23:00,1.84623,1.84623,1.84612,1.84615,61600000.0
2006-07-03 06:24:00,1.84622,1.84628,1.84618,1.84626,118799998.0
2006-07-03 06:25:00,1.84633,1.84633,1.84616,1.8462,74300000.0
2006-07-03 06:26:00,1.84625,1.84633,1.84623,1.84623,53500000.0
2006-07-03 06:27:00,1.8462,1.84635,1.8462,1.84635,42200000.0
2006-07-03 06:28:00,1.8463,1.84638,1.8463,1.8463,38800000.0
2006-07-03 06:29:00,1.84637,1.84637,1.84637,1.84637,4700000.0
2006-07-03 06:30:00,1.84629,1.84629,1.84619,1.84628,27200000.0
2006-07-03 06:31:00,1.84618,1.84625,1.84618,1.8462,25900000.0
2006-07-03 06:32:00,1.8462,1.8462,1.84618,1.8462,43899999.0
2006-07-03 06:33:00,1.84623,1.84623,1.84623,1.84623,7300000.0
2006-07-03 06:34:00,1.84615,1.84627,1.84615,1.84623,60499999.0
2006-07-03 06:35:00,1.8462,1.8462,1.84615,1.84615,3100000.0
2006-07-03 06:36:00,1.8462,1.84625,1.8462,1.8462,53100000.0
2006-07-03 06:37:00,1.8462,1.8462,1.8462,1.8462,14200000.0
2006-07-03 06:38:00,1.84625,1.84625,1.84625,1.84625,7600000.0
2006-07-03 06:39:00,1.8462,1.84625,1.8462,1.84625,11300000.0
2006-07-03 06:40:00,1.84625,1.84625,1.84622,1.84622,25400000.0
2006-07-03 06:41:00,1.84625,1.84625,1.84618,1.84625,46400000.0
2006-07-03 06:42:00,1.84622,1.84622,1.84604,1.84604,11100000.0
2006-07-03 06:43:00,1.84605,1.84605,1.846,1.846,16600000.0
2006-07-03 06:44:00,1.84602,1.8461,1.84602,1.84608,46700000.0
2006-07-03 06:45:00,1.84606,1.84607,1.8459,1.84603,52400000.0
2006-07-03 06:46:00,1.84616,1.84616,1.84607,1.84609,44200000.0
2006-07-03 06:47:00,1.84605,1.84613,1.84602,1.84602,47599999.0
2006-07-03 06:48:00,1.84611,1.84611,1.84581,1.84589,40800000.0
2006-07-03 06:49:00,1.84582,1.84584,1.84578,1.84583,29600000.0
2006-07-03 06:50:00,1.84585,1.84585,1.84585,1.84585,5200000.0
2006-07-03 06:51:00,1.84585,1.84592,1.8458,1.84585,53200000.0
2006-07-03 06:52:00,1.84586,1.84592,1.8456,1.8456,67700001.0
2006-07-03 06:53:00,1.84583,1.84583,1.84567,1.84567,37600000.0
2006-07-03 06:54:00,1.84582,1.84587,1.84577,1.8458,26600000.0
2006-07-03 06:55:00,1.8457,1.8457,1.8457,1.8457,6300000.0
2006-07-03 06:56:00,1.84568,1.84582,1.84568,1.84572,51000000.0
2006-07-03 06:57:00,1.84565,1.84584,1.84558,1.84578,99000000.0
2006-07-03 06:58:00,1.84569,1.84594,1.84563,1.84563,57800000.0
2006-07-03 06:59:00,1.84556,1.84556,1.84535,1.84535,45100000.0
2006-07-03 07:00:00,1.8455,1.8455,1.84543,1.84543,59800000.0
2006-07-03 07:01:00,1.84545,1.84555,1.84539,1.84545,59500000.0
2006-07-03 07:02:00,1.84549,1.84558,1.84549,1.84558,50400000.0
2006-07-03 07:03:00,1.84555,1.84568,1.84552,1.84552,51500000.0
2006-07-03 07:04:00,1.84557,1.84557,1.84553,1.84553,5000000.0
2006-07-03 07:05:00,1.84552,1.8456,1.84552,1.84555,39000001.0
2006-07-03 07:06:00,1.84561,1.84563,1.84545,1.84545,60800000.0
2006-07-03 07:07:00,1.84549,1.8455,1.84543,1.84543,62000001.0
2006-07-03 07:08:00,1.84545,1.84545,1.84537,1.84545,47599999.0
2006-07-03 07:09:00,1.84541,1.84542,1.84531,1.84534,68200001.0
2006-07-03 07:10:00,1.84527,1.84527,1.84523,1.84523,7800000.0
2006-07-03 07:11:00,1.84515,1.84522,1.84511,1.84511,37900000.0
2006-07-03 07:12:00,1.8451,1.8451,1.84484,1.84492,76200001.0
2006-07-03 07:13:00,1.84497,1.84497,1.84484,1.84484,116099999.0
2006-07-03 07:14:00,1.84479,1.84496,1.84479,1.8449,98300001.0
2006-07-03 07:15:00,1.84495,1.84498,1.84479,1.84498,86500001.0
2006-07-03 07:16:00,1.84501,1.84504,1.84491,1.84504,115900001.0
2006-07-03 07:17:00,1.84513,1.84516,1.84506,1.84516,61099999.0
2006-07-03 07:18:00,1.84512,1.84512,1.84504,1.84504,10100000.0
2006-07-03 07:19:00,1.845,1.84505,1.84497,1.84497,54000000.0
2006-07-03 07:20:00,1.84498,1.84508,1.84496,1.84508,56299999.0
2006-07-03 07:21:00,1.84505,1.84513,1.84505,1.8451,45600000.0
2006-07-03 07:22:00,1.84508,1.84525,1.84508,1.84525,38900000.0
2006-07-03 07:23:00,1.84522,1.84523,1.84512,1.84517,54799999.0
2006-07-03 07:24:00,1.84525,1.84534,1.84522,1.8453,55200001.0
2006-07-03 07:25:00,1.84528,1.84535,1.84519,1.8453,75069999.0
2006-07-03 07:26:00,1.84531,1.84538,1.84529,1.84535,107799998.0
2006-07-03 07:27:00,1.84525,1.84535,1.84525,1.84528,42900000.0
2006-07-03 07:28:00,1.84547,1.84561,1.84547,1.84561,11700000.0
2006-07-03 07:29:00,1.84563,1.84578,1.84549,1.84568,72500000.0
2006-07-03 07:30:00,1.84567,1.84567,1.84559,1.84559,140899997.0
2006-07-03 07:31:00,1.8456,1.84564,1.84553,1.84553,50100000.0
2006-07-03 07:32:00,1.84553,1.84568,1.84553,1.84567,101499998.0
2006-07-03 07:33:00,1.84577,1.84583,1.84574,1.84583,63700000.0
2006-07-03 07:34:00,1.84583,1.84601,1.84583,1.84597,54899999.0
2006-07-03 07:35:00,1.84602,1.84604,1.8459,1.84595,77500000.0
2006-07-03 07:36:00,1.84598,1.84598,1.84588,1.84593,56699999.0
2006-07-03 07:37:00,1.84594,1.84595,1.84586,1.84586,74900000.0
2006-07-03 07:38:00,1.84592,1.84604,1.84592,1.84604,6400000.0
2006-07-03 07:39:00,1.846,1.84608,1.846,1.84608,92200001.0
2006-07-03 07:40:00,1.84605,1.84607,1.84594,1.84601,30000000.0
2006-07-03 07:41:00,1.84603,1.84603,1.84597,1.84597,49400002.0
2006-07-03 07:42:00,1.84594,1.84598,1.84585,1.84585,78000002.0
2006-07-03 07:43:00,1.84598,1.84598,1.84582,1.84582,84800000.0
2006-07-03 07:44:00,1.8458,1.84588,1.84578,1.84588,58300000.0
2006-07-03 07:45:00,1.84585,1.84587,1.8458,1.8458,57400000.0
2006-07-03 07:46:00,1.84577,1.84577,1.84563,1.84563,76399999.0
2006-07-03 07:47:00,1.84565,1.84565,1.84548,1.84553,106099999.0
2006-07-03 07:48:00,1.84558,1.84558,1.84545,1.84545,40000000.0
2006-07-03 07:49:00,1.84547,1.84553,1.84544,1.8455,86500000.0
2006-07-03 07:50:00,1.84539,1.84541,1.84533,1.84533,57300001.0
2006-07-03 07:51:00,1.84533,1.84535,1.84527,1.84527,44200000.0
2006-07-03 07:52:00,1.84543,1.84578,1.84543,1.84578,81899998.0
2006-07-03 07:53:00,1.84566,1.84567,1.84557,1.84567,50300000.0
2006-07-03 07:54:00,1.84565,1.84565,1.84558,1.8456,21700000.0
2006-07-03 07:55:00,1.84546,1.84563,1.84546,1.84558,78100000.0
2006-07-03 07:56:00,1.84566,1.84566,1.84551,1.84558,61799998.0
2006-07-03 07:57:00,1.84561,1.84563,1.84557,1.84563,71300002.0
2006-07-03 07:58:00,1.8455,1.8455,1.84533,1.84541,40900000.0
2006-07-03 07:59:00,1.84544,1.84553,1.8453,1.84548,98199998.0
2006-07-03 08:00:00,1.84557,1.8456,1.84551,1.84551,87900001.0
2006-07-03 08:01:00,1.84556,1.84561,1.84547,1.84547,92900001.0
2006-07-03 08:02:00,1.8455,1.84555,1.84547,1.8455,31200000.0
2006-07-03 08:03:00,1.8455,1.84557,1.84547,1.84548,15900000.0
2006-07-03 08:04:00,1.8455,1.84555,1.84545,1.84555,98000001.0
2006-07-03 08:05:00,1.84555,1.84555,1.8454,1.84555,32900000.0
2006-07-03 08:06:00,1.8456,1.84575,1.8456,1.84574,103100000.0
2006-07-03 08:07:00,1.84567,1.84578,1.84567,1.84574,107500001.0
2006-07-03 08:08:00,1.84576,1.84588,1.84573,1.84588,40900001.0
2006-07-03 08:09:00,1.84595,1.84634,1.84595,1.84634,42300000.0
2006-07-03 08:10:00,1.84627,1.84627,1.84603,1.84619,80900000.0
2006-07-03 08:11:00,1.84618,1.84618,1.8461,1.8461,51000000.0
2006-07-03 08:12:00,1.84613,1.84619,1.84613,1.84617,64700000.0
2006-07-03 08:13:00,1.8462,1.84623,1.84615,1.84615,45500000.0
2006-07-03 08:14:00,1.84627,1.84636,1.84615,1.84615,54700000.0
2006-07-03 08:15:00,1.84615,1.84615,1.84605,1.8461,83299998.0
2006-07-03 08:16:00,1.84611,1.84615,1.84602,1.8461,59599999.0
2006-07-03 08:17:00,1.8461,1.84615,1.8461,1.84612,62800001.0
2006-07-03 08:18:00,1.84613,1.84624,1.84613,1.84615,63400000.0
2006-07-03 08:19:00,1.84624,1.84641,1.84624,1.84638,44399999.0
2006-07-03 08:20:00,1.8464,1.84653,1.8464,1.84651,82599999.0
2006-07-03 08:21:00,1.84646,1.84665,1.84644,1.8466,101300000.0
2006-07-03 08:22:00,1.8467,1.8467,1.8467,1.8467,54399997.0
2006-07-03 08:23:00,1.84661,1.84661,1.8463,1.8463,86199997.0
2006-07-03 08:24:00,1.84635,1.84638,1.84623,1.84636,18900000.0
2006-07-03 08:25:00,1.84622,1.84622,1.84607,1.84611,75400000.0
2006-07-03 08:26:00,1.84609,1.84614,1.84602,1.84607,56200000.0
2006-07-03 08:27:00,1.84605,1.84613,1.84605,1.84605,27500001.0
2006-07-03 08:28:00,1.84597,1.8461,1.84597,1.84605,92000001.0
2006-07-03 08:29:00,1.84612,1.84615,1.84603,1.84606,27100000.0
2006-07-03 08:30:00,1.84596,1.84596,1.84575,1.84575,56700001.0
2006-07-03 08:31:00,1.84575,1.84602,1.84575,1.84602,106499999.0
2006-07-03 08:32:00,1.84608,1.84617,1.84608,1.84617,23100000.0
2006-07-03 08:33:00,1.84627,1.84654,1.84627,1.84652,97700000.0
2006-07-03 08:34:00,1.84672,1.84743,1.84672,1.84738,84399999.0
2006-07-03 08:35:00,1.84748,1.84757,1.84748,1.84754,65499999.0
2006-07-03 08:36:00,1.8475,1.84752,1.84726,1.84752,65600000.0
2006-07-03 08:37:00,1.84746,1.8476,1.84746,1.84754,97299999.0
2006-07-03 08:38:00,1.84763,1.84765,1.84759,1.84765,45200000.0
2006-07-03 08:39:00,1.84756,1.84756,1.84737,1.84739,23300000.0
2006-07-03 08:40:00,1.84735,1.84801,1.84735,1.84786,100799999.0
2006-07-03 08:41:00,1.84792,1.84799,1.84788,1.84792,96000002.0
2006-07-03 08:42:00,1.84809,1.84858,1.84809,1.84851,95800000.0
2006-07-03 08:43:00,1.84849,1.84855,1.84835,1.84841,78199998.0
2006-07-03 08:44:00,1.84833,1.84833,1.84812,1.84812,61000000.0
2006-07-03 08:45:00,1.84818,1.8484,1.84803,1.8484,80400001.0
2006-07-03 08:46:00,1.84833,1.84846,1.84833,1.84845,82900001.0
2006-07-03 08:47:00,1.84843,1.84859,1.8484,1.84855,65600001.0
2006-07-03 08:48:00,1.84854,1.84854,1.8482,1.8482,78200001.0
2006-07-03 08:49:00,1.84824,1.84824,1.84808,1.84815,68900000.0
2006-07-03 08:50:00,1.84811,1.84811,1.84798,1.84802,49000000.0
2006-07-03 08:51:00,1.84793,1.84793,1.8478,1.8478,36700000.0
2006-07-03 08:52:00,1.84776,1.84784,1.84769,1.84778,42900000.0
2006-07-03 08:53:00,1.84772,1.84772,1.84762,1.84767,20300000.0
2006-07-03 08:54:00,1.84769,1.8477,1.84761,1.84761,28000000.0
2006-07-03 08:55:00,1.84746,1.84746,1.84718,1.84724,20300000.0
2006-07-03 08:56:00,1.84718,1.8472,1.84713,1.84715,51300000.0
2006-07-03 08:57:00,1.84704,1.84704,1.84686,1.84686,38900000.0
2006-07-03 08:58:00,1.84673,1.84675,1.84661,1.84675,37000000.0
2006-07-03 08:59:00,1.84678,1.84678,1.84661,1.84662,28599999.0
2006-07-03 09:00:00,1.84668,1.84668,1.84567,1.84567,69900000.0
2006-07-03 09:01:00,1.84579,1.84586,1.84538,1.84538,28800000.0
2006-07-03 09:02:00,1.84518,1.8452,1.84466,1.84472,138799999.0
2006-07-03 09:03:00,1.84473,1.84491,1.84465,1.84491,138500001.0
2006-07-03 09:04:00,1.84493,1.84517,1.84493,1.84507,93400000.0
2006-07-03 09:05:00,1.84513,1.84521,1.8451,1.84521,96400000.0
2006-07-03 09:06:00,1.84532,1.84532,1.84511,1.84511,58300000.0
2006-07-03 09:07:00,1.845,1.84517,1.84488,1.84488,89700001.0
2006-07-03 09:08:00,1.84483,1.84505,1.84483,1.84505,106700002.0
2006-07-03 09:09:00,1.84507,1.8451,1.84486,1.84502,45200000.0
2006-07-03 09:10:00,1.84514,1.84526,1.84514,1.84517,35100000.0
2006-07-03 09:11:00,1.84522,1.84525,1.84522,1.84525,17400000.0
2006-07-03 09:12:00,1.84531,1.84531,1.84511,1.8453,51700000.0
2006-07-03 09:13:00,1.84531,1.84538,1.84528,1.84536,58400001.0
2006-07-03 09:14:00,1.84524,1.84532,1.84493,1.84511,57200002.0
2006-07-03 09:15:00,1.84494,1.84506,1.84482,1.84498,83200002.0
2006-07-03 09:16:00,1.84489,1.84511,1.84487,1.84506,56400000.0
2006-07-03 09:17:00,1.84515,1.84539,1.84514,1.84514,110300002.0
2006-07-03 09:18:00,1.84514,1.84529,1.84514,1.84529,67800002.0
2006-07-03 09:19:00,1.84528,1.8453,1.84523,1.8453,50000002.0
2006-07-03 09:20:00,1.84534,1.84551,1.84533,1.84548,57350000.0
2006-07-03 09:21:00,1.84535,1.84562,1.84535,1.84562,110999999.0
2006-07-03 09:22:00,1.84578,1.84594,1.84578,1.84581,41500001.0
2006-07-03 09:23:00,1.84597,1.84612,1.84594,1.8461,23400000.0
2006-07-03 09:24:00,1.84595,1.84595,1.84549,1.84551,36699999.0
2006-07-03 09:25:00,1.84538,1.84543,1.84521,1.84522,83949998.0
2006-07-03 09:26:00,1.84521,1.84526,1.84497,1.84497,40900000.0
2006-07-03 09:27:00,1.84492,1.84508,1.8448,1.84508,43400000.0
2006-07-03 09:28:00,1.845,1.84502,1.84484,1.84484,62900000.0
2006-07-03 09:29:00,1.84473,1.84478,1.84464,1.84473,42800000.0
2006-07-03 09:30:00,1.84472,1.84514,1.84472,1.84514,47600001.0
2006-07-03 09:31:00,1.84517,1.84526,1.84505,1.84516,101599999.0
2006-07-03 09:32:00,1.84516,1.84516,1.84506,1.84506,72399999.0
2006-07-03 09:33:00,1.84511,1.84511,1.8449,1.84493,115800000.0
2006-07-03 09:34:00,1.84495,1.84495,1.84485,1.8449,37500000.0
2006-07-03 09:35:00,1.84478,1.84478,1.84458,1.84469,38700000.0
2006-07-03 09:36:00,1.84464,1.84487,1.84464,1.84482,34600000.0
2006-07-03 09:37:00,1.84476,1.84492,1.84476,1.84487,40100000.0
2006-07-03 09:38:00,1.84495,1.84499,1.84488,1.84493,75350001.0
2006-07-03 09:39:00,1.84472,1.84472,1.84444,1.84444,26300000.0
2006-07-03 09:40:00,1.84444,1.84455,1.84427,1.84427,71100000.0
2006-07-03 09:41:00,1.84397,1.84433,1.84397,1.84417,66900000.0
2006-07-03 09:42:00,1.84417,1.84417,1.84405,1.84405,44900001.0
2006-07-03 09:43:00,1.84407,1.84409,1.84368,1.84368,55000000.0
2006-07-03 09:44:00,1.84371,1.84381,1.84357,1.84381,115099999.0
2006-07-03 09:45:00,1.84382,1.84385,1.8437,1.84375,58700000.0
2006-07-03 09:46:00,1.84393,1.8441,1.84393,1.84399,27300000.0
2006-07-03 09:47:00,1.84405,1.84437,1.84405,1.84431,72799999.0
2006-07-03 09:48:00,1.84433,1.84442,1.8443,1.84441,70300001.0
2006-07-03 09:49:00,1.84451,1.84467,1.84415,1.84415,87000000.0
2006-07-03 09:50:00,1.84413,1.84421,1.84401,1.84405,101399999.0
2006-07-03 09:51:00,1.84412,1.84414,1.84411,1.84412,26900000.0
2006-07-03 09:52:00,1.84402,1.84415,1.84402,1.84415,42500000.0
2006-07-03 09:53:00,1.84426,1.84426,1.84414,1.8442,77500000.0
2006-07-03 09:54:00,1.84417,1.84453,1.84417,1.8445,70900002.0
2006-07-03 09:55:00,1.84454,1.84491,1.84441,1.8449,70200000.0
2006-07-03 09:56:00,1.84493,1.84496,1.84489,1.84496,39900000.0
2006-07-03 09:57:00,1.84496,1.84496,1.8447,1.8447,85299999.0
2006-07-03 09:58:00,1.84469,1.84481,1.84464,1.84481,62700000.0
2006-07-03 09:59:00,1.84478,1.84478,1.84469,1.84473,40900000.0
2006-07-03 10:00:00,1.84451,1.84451,1.84412,1.84412,24300000.0
2006-07-03 10:01:00,1.8442,1.84425,1.84405,1.84415,71299999.0
2006-07-03 10:02:00,1.84413,1.84415,1.84403,1.84403,71999999.0
2006-07-03 10:03:00,1.84411,1.84412,1.84404,1.84404,34400000.0
2006-07-03 10:04:00,1.84402,1.84402,1.84391,1.84395,48200000.0
2006-07-03 10:05:00,1.84391,1.844,1.84389,1.84399,87200000.0
2006-07-03 10:06:00,1.84405,1.84416,1.84397,1.84397,72499998.0
2006-07-03 10:07:00,1.84408,1.84421,1.84408,1.84418,68000001.0
2006-07-03 10:08:00,1.84415,1.84425,1.84415,1.8442,45199999.0
2006-07-03 10:09:00,1.84434,1.84464,1.84434,1.84464,56900001.0
2006-07-03 10:10:00,1.8447,1.84478,1.84467,1.84475,90900002.0
2006-07-03 10:11:00,1.84463,1.84467,1.84455,1.84465,77700000.0
2006-07-03 10:12:00,1.84465,1.8448,1.84463,1.84465,14700000.0
2006-07-03 10:13:00,1.84456,1.84466,1.84456,1.8446,59500000.0
2006-07-03 10:14:00,1.84454,1.84463,1.84453,1.8446,55100001.0
2006-07-03 10:15:00,1.84455,1.84455,1.84427,1.84435,58400000.0
2006-07-03 10:16:00,1.84422,1.84422,1.84399,1.84399,52999999.0
2006-07-03 10:17:00,1.84403,1.84411,1.844,1.844,60699999.0
2006-07-03 10:18:00,1.84406,1.84413,1.84401,1.84407,64599998.0
2006-07-03 10:19:00,1.84388,1.84388,1.84364,1.8437,43200000.0
2006-07-03 10:20:00,1.84356,1.84356,1.84322,1.84323,78099997.0
2006-07-03 10:21:00,1.84327,1.84335,1.84309,1.84313,89499998.0
2006-07-03 10:22:00,1.84316,1.84328,1.84316,1.84318,53499999.0
2006-07-03 10:23:00,1.84314,1.84327,1.84306,1.84323,74900001.0
2006-07-03 10:24:00,1.84323,1.84329,1.84317,1.84324,55200000.0
2006-07-03 10:25:00,1.84319,1.84331,1.84278,1.84278,60300000.0
2006-07-03 10:26:00,1.84269,1.84273,1.84261,1.84269,47000000.0
2006-07-03 10:27:00,1.84267,1.84279,1.8426,1.84279,30600000.0
2006-07-03 10:28:00,1.84299,1.84318,1.84284,1.84318,49900000.0
2006-07-03 10:29:00,1.84332,1.84351,1.84328,1.84343,95900000.0
2006-07-03 10:30:00,1.84406,1.84529,1.84406,1.84473,43000000.0
2006-07-03 10:31:00,1.84446,1.84446,1.84421,1.84435,36200000.0
2006-07-03 10:32:00,1.84435,1.84446,1.84432,1.84432,30500000.0
2006-07-03 10:33:00,1.8442,1.8443,1.84414,1.8443,26200000.0
2006-07-03 10:34:00,1.84437,1.84449,1.84437,1.84447,47700000.0
2006-07-03 10:35:00,1.84437,1.84459,1.84436,1.84458,151599998.0
2006-07-03 10:36:00,1.84465,1.84488,1.84465,1.8448,25500000.0
2006-07-03 10:37:00,1.84465,1.84465,1.84407,1.84429,101499999.0
2006-07-03 10:38:00,1.8443,1.84444,1.84425,1.84444,59800001.0
2006-07-03 10:39:00,1.84446,1.84448,1.84431,1.84431,31800000.0
2006-07-03 10:40:00,1.84435,1.84435,1.84427,1.84435,88299998.0
2006-07-03 10:41:00,1.84435,1.84451,1.84435,1.84445,23200000.0
2006-07-03 10:42:00,1.84456,1.84459,1.84444,1.84444,75000000.0
2006-07-03 10:43:00,1.84446,1.84449,1.84439,1.84443,89800001.0
2006-07-03 10:44:00,1.84445,1.84452,1.84439,1.84442,114099999.0
2006-07-03 10:45:00,1.84437,1.84439,1.8443,1.84433,18400000.0
2006-07-03 10:46:00,1.84422,1.8443,1.84414,1.84414,56400000.0
2006-07-03 10:47:00,1.844,1.844,1.8438,1.84386,78100001.0
2006-07-03 10:48:00,1.84368,1.84386,1.84349,1.84386,67400000.0
2006-07-03 10:49:00,1.84409,1.84446,1.84409,1.84442,61399999.0
2006-07-03 10:50:00,1.84455,1.84475,1.84455,1.84475,42100000.0
2006-07-03 10:51:00,1.84488,1.84489,1.84484,1.84485,94900000.0
2006-07-03 10:52:00,1.84497,1.84511,1.8449,1.84503,47700000.0
2006-07-03 10:53:00,1.84506,1.84506,1.84496,1.845,46000000.0
2006-07-03 10:54:00,1.84507,1.84514,1.84504,1.84507,38800000.0
2006-07-03 10:55:00,1.845,1.845,1.84482,1.84492,45700000.0
2006-07-03 10:56:00,1.84497,1.84506,1.84493,1.84506,65100000.0
2006-07-03 10:57:00,1.84507,1.84511,1.84501,1.84507,47000000.0
2006-07-03 10:58:00,1.84501,1.84501,1.84472,1.84477,78900000.0
2006-07-03 10:59:00,1.84477,1.84477,1.84456,1.84459,76200000.0
2006-07-03 11:00:00,1.84452,1.84463,1.84451,1.84457,44900001.0
2006-07-03 11:01:00,1.84458,1.84473,1.84458,1.84472,34900000.0
2006-07-03 11:02:00,1.84477,1.84486,1.84474,1.84474,101900000.0
2006-07-03 11:03:00,1.84481,1.84492,1.84481,1.84486,56300000.0
2006-07-03 11:04:00,1.84487,1.84491,1.84481,1.84481,39600000.0
2006-07-03 11:05:00,1.84485,1.84495,1.84481,1.84487,80200000.0
2006-07-03 11:06:00,1.84497,1.84503,1.8449,1.8449,73400000.0
2006-07-03 11:07:00,1.84502,1.84545,1.84502,1.84543,94499998.0
2006-07-03 11:08:00,1.84541,1.84541,1.84523,1.84532,76500000.0
2006-07-03 11:09:00,1.8453,1.84531,1.84522,1.84525,95800000.0
2006-07-03 11:10:00,1.84524,1.84524,1.84519,1.84523,116799998.0
2006-07-03 11:11:00,1.84513,1.84513,1.84496,1.84508,58200001.0
2006-07-03 11:12:00,1.84512,1.84513,1.84497,1.84504,39200001.0
2006-07-03 11:13:00,1.84493,1.84503,1.8449,1.84499,46000000.0
2006-07-03 11:14:00,1.84486,1.84486,1.84477,1.84483,42800001.0
2006-07-03 11:15:00,1.84482,1.84482,1.84474,1.84474,24300000.0
2006-07-03 11:16:00,1.84463,1.8447,1.84456,1.84465,35400000.0
2006-07-03 11:17:00,1.84454,1.8446,1.84435,1.84436,96300000.0
2006-07-03 11:18:00,1.84437,1.8445,1.84429,1.8445,62700002.0
2006-07-03 11:19:00,1.84445,1.8445,1.8444,1.84445,71299999.0
2006-07-03 11:20:00,1.84446,1.84446,1.84439,1.84439,15500000.0
2006-07-03 11:21:00,1.84434,1.84434,1.84393,1.84393,27200000.0
2006-07-03 11:22:00,1.84383,1.84383,1.84332,1.84343,75600000.0
2006-07-03 11:23:00,1.84339,1.84358,1.84338,1.84358,53399999.0
2006-07-03 11:24:00,1.84372,1.84389,1.84368,1.84389,56000000.0
2006-07-03 11:25:00,1.84375,1.84383,1.84373,1.84383,70200000.0
2006-07-03 11:26:00,1.84385,1.84385,1.84355,1.84355,60499999.0
2006-07-03 11:27:00,1.84351,1.8436,1.84348,1.84348,61100000.0
2006-07-03 11:28:00,1.84358,1.8436,1.84347,1.84347,92800001.0
2006-07-03 11:29:00,1.84348,1.84355,1.84326,1.84335,89800000.0
2006-07-03 11:30:00,1.84326,1.84337,1.84309,1.84337,89400002.0
2006-07-03 11:31:00,1.84344,1.84353,1.84334,1.84345,135500001.0
2006-07-03 11:32:00,1.84351,1.84389,1.84351,1.84389,29300000.0
2006-07-03 11:33:00,1.84389,1.84421,1.84384,1.84407,125300002.0
2006-07-03 11:34:00,1.84404,1.84404,1.84366,1.84373,72699999.0
2006-07-03 11:35:00,1.84372,1.84397,1.84369,1.84397,49000001.0
2006-07-03 11:36:00,1.84396,1.84432,1.84396,1.84432,45900000.0
2006-07-03 11:37:00,1.84431,1.84436,1.84418,1.84418,98699997.0
2006-07-03 11:38:00,1.84425,1.84434,1.8442,1.84422,32300000.0
2006-07-03 11:39:00,1.8442,1.84426,1.84411,1.84415,86600000.0
2006-07-03 11:40:00,1.8441,1.8442,1.84405,1.84415,18400000.0
2006-07-03 11:41:00,1.84419,1.84421,1.84407,1.84413,45800000.0
2006-07-03 11:42:00,1.84418,1.84442,1.84413,1.84413,107999999.0
2006-07-03 11:43:00,1.84407,1.8442,1.84405,1.8442,56500000.0
2006-07-03 11:44:00,1.84422,1.84425,1.84412,1.84425,27500000.0
2006-07-03 11:45:00,1.84428,1.84437,1.84423,1.84423,56499999.0
2006-07-03 11:46:00,1.84416,1.84416,1.8436,1.8437,54400000.0
2006-07-03 11:47:00,1.84372,1.84372,1.84355,1.8436,82199999.0
2006-07-03 11:48:00,1.84361,1.84364,1.84333,1.84339,95799999.0
2006-07-03 11:49:00,1.84336,1.84341,1.84327,1.84327,51899999.0
2006-07-03 11:50:00,1.8432,1.8432,1.843,1.84305,58800000.0
2006-07-03 11:51:00,1.84308,1.84322,1.84308,1.84321,92900001.0
2006-07-03 11:52:00,1.84325,1.84356,1.84325,1.84356,29000000.0
2006-07-03 11:53:00,1.84352,1.8437,1.84344,1.8437,63700001.0
2006-07-03 11:54:00,1.84373,1.84388,1.84373,1.84376,86099999.0
2006-07-03 11:55:00,1.84387,1.84407,1.84387,1.84403,25400000.0
2006-07-03 11:56:00,1.84404,1.84428,1.84404,1.84428,32500000.0
2006-07-03 11:57:00,1.84423,1.84432,1.84407,1.8442,61600000.0
2006-07-03 11:58:00,1.84408,1.84412,1.844,1.844,3100000.0
2006-07-03 11:59:00,1.84405,1.84416,1.84405,1.84413,55600000.0
2006-07-03 12:00:00,1.84413,1.84415,1.84371,1.84371,89999999.0
2006-07-03 12:01:00,1.84357,1.84359,1.84329,1.84329,95600000.0
2006-07-03 12:02:00,1.84336,1.84337,1.84327,1.8433,71600000.0
2006-07-03 12:03:00,1.84329,1.84329,1.84313,1.84314,91800000.0
2006-07-03 12:04:00,1.84311,1.84319,1.84306,1.84306,51900000.0
2006-07-03 12:05:00,1.84305,1.84305,1.84274,1.84284,67099999.0
2006-07-03 12:06:00,1.84281,1.84284,1.84245,1.84245,124099999.0
2006-07-03 12:07:00,1.84247,1.84256,1.84237,1.84256,53000001.0
2006-07-03 12:08:00,1.84258,1.8428,1.84258,1.8428,46400000.0
2006-07-03 12:09:00,1.84291,1.84345,1.84291,1.84345,49900000.0
2006-07-03 12:10:00,1.84358,1.84358,1.8432,1.8432,15300000.0
2006-07-03 12:11:00,1.84295,1.84296,1.84266,1.84266,79399998.0
2006-07-03 12:12:00,1.84262,1.84268,1.84257,1.84262,85000002.0
2006-07-03 12:13:00,1.84258,1.84269,1.84258,1.84267,94700001.0
2006-07-03 12:14:00,1.84268,1.84282,1.84268,1.84277,32800001.0
2006-07-03 12:15:00,1.84278,1.84283,1.84269,1.84282,59799999.0
2006-07-03 12:16:00,1.84282,1.84296,1.84278,1.84289,65899999.0
2006-07-03 12:17:00,1.84305,1.84339,1.84305,1.84339,74900001.0
2006-07-03 12:18:00,1.84332,1.84336,1.8432,1.84323,40000000.0
2006-07-03 12:19:00,1.84319,1.84321,1.84303,1.84305,84500000.0
2006-07-03 12:20:00,1.84314,1.84316,1.84307,1.84316,55700000.0
2006-07-03 12:21:00,1.84306,1.84306,1.84292,1.84296,44500000.0
2006-07-03 12:22:00,1.84286,1.84286,1.84261,1.84261,44600001.0
2006-07-03 12:23:00,1.84271,1.84284,1.84258,1.84264,55000001.0
2006-07-03 12:24:00,1.84255,1.84268,1.84248,1.84265,77200000.0
2006-07-03 12:25:00,1.84274,1.84302,1.84274,1.84298,56000001.0
2006-07-03 12:26:00,1.84309,1.84314,1.84277,1.84277,102400000.0
2006-07-03 12:27:00,1.84274,1.84284,1.84274,1.84284,40800000.0
2006-07-03 12:28:00,1.84278,1.8428,1.84261,1.84267,80800000.0
2006-07-03 12:29:00,1.84271,1.84276,1.84265,1.84267,29500000.0
2006-07-03 12:30:00,1.84266,1.84299,1.84266,1.84285,74400001.0
2006-07-03 12:31:00,1.84282,1.84297,1.84278,1.84296,57200000.0
2006-07-03 12:32:00,1.84315,1.84383,1.84315,1.84376,63900000.0
2006-07-03 12:33:00,1.84377,1.84377,1.84361,1.8437,142500001.0
2006-07-03 12:34:00,1.84379,1.84421,1.84379,1.84421,86400000.0
2006-07-03 12:35:00,1.8441,1.8442,1.84404,1.8442,33000000.0
2006-07-03 12:36:00,1.84425,1.8443,1.84416,1.84418,37800000.0
2006-07-03 12:37:00,1.84423,1.84496,1.84423,1.84462,72700000.0
2006-07-03 12:38:00,1.84447,1.84482,1.84447,1.84467,79900000.0
2006-07-03 12:39:00,1.84458,1.84465,1.84454,1.84465,19800000.0
2006-07-03 12:40:00,1.84455,1.84455,1.84439,1.84454,108199996.0
2006-07-03 12:41:00,1.84463,1.84507,1.84463,1.84506,74799999.0
2006-07-03 12:42:00,1.8451,1.84521,1.84507,1.8451,53300000.0
2006-07-03 12:43:00,1.84519,1.84525,1.84507,1.84525,121300002.0
2006-07-03 12:44:00,1.84516,1.84516,1.84488,1.84488,87000000.0
2006-07-03 12:45:00,1.84474,1.84474,1.84443,1.84443,18746994.0
2006-07-03 12:46:00,1.84437,1.84446,1.84436,1.84436,49600000.0
2006-07-03 12:47:00,1.84443,1.84452,1.84433,1.84449,73400000.0
2006-07-03 12:48:00,1.84452,1.8447,1.84452,1.8447,56000001.0
2006-07-03 12:49:00,1.84481,1.84481,1.84469,1.84472,55300000.0
2006-07-03 12:50:00,1.84475,1.84479,1.84463,1.84463,36900000.0
2006-07-03 12:51:00,1.84456,1.8448,1.84453,1.8448,77999999.0
2006-07-03 12:52:00,1.84479,1.84496,1.84457,1.84457,130400001.0
2006-07-03 12:53:00,1.84449,1.84452,1.84425,1.84425,59900000.0
2006-07-03 12:54:00,1.84423,1.84437,1.84417,1.84431,22300000.0
2006-07-03 12:55:00,1.84437,1.84446,1.84407,1.84412,93299998.0
2006-07-03 12:56:00,1.84402,1.84409,1.84379,1.84389,39700000.0
2006-07-03 12:57:00,1.84394,1.84425,1.84389,1.84415,75400000.0
2006-07-03 12:58:00,1.84421,1.84422,1.84408,1.84416,56000000.0
2006-07-03 12:59:00,1.8438,1.84408,1.8438,1.84399,135199998.0
2006-07-03 13:00:00,1.84402,1.84402,1.84386,1.84399,42300000.0
2006-07-03 13:01:00,1.84396,1.84427,1.84396,1.84423,119000001.0
2006-07-03 13:02:00,1.84413,1.84419,1.84404,1.84404,77400002.0
2006-07-03 13:03:00,1.84392,1.84392,1.84359,1.84366,81400001.0
2006-07-03 13:04:00,1.84363,1.84384,1.84361,1.84383,53800000.0
2006-07-03 13:05:00,1.84371,1.84371,1.84358,1.84361,61100001.0
2006-07-03 13:06:00,1.84363,1.84363,1.84338,1.84345,65599999.0
2006-07-03 13:07:00,1.84357,1.84357,1.84335,1.84352,114200002.0
2006-07-03 13:08:00,1.84362,1.84371,1.84353,1.84371,99700001.0
2006-07-03 13:09:00,1.84361,1.84372,1.84357,1.84371,79300000.0
2006-07-03 13:10:00,1.84378,1.84385,1.84373,1.84375,76299999.0
2006-07-03 13:11:00,1.84378,1.8439,1.84369,1.84371,75200001.0
2006-07-03 13:12:00,1.84373,1.84377,1.84358,1.84373,52100000.0
2006-07-03 13:13:00,1.84359,1.84366,1.8435,1.84363,53300000.0
2006-07-03 13:14:00,1.8436,1.8436,1.84342,1.84345,92099999.0
2006-07-03 13:15:00,1.84338,1.84346,1.84336,1.84336,40900001.0
2006-07-03 13:16:00,1.84342,1.84355,1.84342,1.84347,38600000.0
2006-07-03 13:17:00,1.84355,1.84362,1.84351,1.84358,26900000.0
2006-07-03 13:18:00,1.84364,1.84374,1.84357,1.84357,66000000.0
2006-07-03 13:19:00,1.84364,1.84382,1.8436,1.84382,35800000.0
2006-07-03 13:20:00,1.84411,1.84481,1.84411,1.8448,24400000.0
2006-07-03 13:21:00,1.84481,1.84481,1.84469,1.84469,107100002.0
2006-07-03 13:22:00,1.84462,1.84462,1.84441,1.84443,53600000.0
2006-07-03 13:23:00,1.84444,1.84447,1.84435,1.84447,31700000.0
2006-07-03 13:24:00,1.84447,1.84452,1.84446,1.84446,59900000.0
2006-07-03 13:25:00,1.84452,1.84458,1.8445,1.84458,32800000.0
2006-07-03 13:26:00,1.84457,1.84457,1.84446,1.84448,54800000.0
2006-07-03 13:27:00,1.84455,1.84459,1.84448,1.84453,105500000.0
2006-07-03 13:28:00,1.84449,1.84457,1.84449,1.84455,125199999.0
2006-07-03 13:29:00,1.84455,1.84455,1.84435,1.84435,115300001.0
2006-07-03 13:30:00,1.84425,1.84426,1.84412,1.8442,134499997.0
2006-07-03 13:31:00,1.84428,1.84428,1.84422,1.84422,41400000.0
2006-07-03 13:32:00,1.84417,1.84426,1.84416,1.84426,42000000.0
2006-07-03 13:33:00,1.84422,1.84426,1.84407,1.84407,44500000.0
2006-07-03 13:34:00,1.84397,1.84411,1.84389,1.844,101299999.0
2006-07-03 13:35:00,1.84388,1.84388,1.84383,1.84385,18200000.0
2006-07-03 13:36:00,1.84393,1.84398,1.84385,1.84395,65799998.0
2006-07-03 13:37:00,1.84401,1.84408,1.84386,1.84386,91699999.0
2006-07-03 13:38:00,1.84395,1.84411,1.84394,1.84396,124600002.0
2006-07-03 13:39:00,1.84399,1.84409,1.84399,1.84403,58799999.0
2006-07-03 13:40:00,1.84413,1.84421,1.84402,1.84405,97000000.0
2006-07-03 13:41:00,1.84401,1.84404,1.84372,1.84372,40700000.0
2006-07-03 13:42:00,1.84377,1.84396,1.84374,1.84388,82299998.0
2006-07-03 13:43:00,1.84392,1.84409,1.84392,1.84402,43500001.0
2006-07-03 13:44:00,1.84394,1.84411,1.84388,1.84411,91099998.0
2006-07-03 13:45:00,1.84412,1.84419,1.84398,1.84413,78899999.0
2006-07-03 13:46:00,1.84408,1.84411,1.84407,1.84407,44900001.0
2006-07-03 13:47:00,1.84405,1.8441,1.844,1.844,70300000.0
2006-07-03 13:48:00,1.84394,1.84411,1.84385,1.84391,52300000.0
2006-07-03 13:49:00,1.84386,1.84406,1.84379,1.84406,115799998.0
2006-07-03 13:50:00,1.84407,1.84407,1.84396,1.84396,50200000.0
2006-07-03 13:51:00,1.84399,1.8441,1.84399,1.844,45900000.0
2006-07-03 13:52:00,1.84415,1.84428,1.84408,1.84428,79000001.0
2006-07-03 13:53:00,1.8443,1.84435,1.84427,1.8443,126399999.0
2006-07-03 13:54:00,1.84433,1.84438,1.84433,1.84438,82099998.0
2006-07-03 13:55:00,1.84428,1.84431,1.84422,1.84426,40700000.0
2006-07-03 13:56:00,1.84429,1.84431,1.84417,1.84431,62000001.0
2006-07-03 13:57:00,1.84433,1.84433,1.84412,1.84412,26000000.0
2006-07-03 13:58:00,1.84405,1.84412,1.84393,1.84393,52200000.0
2006-07-03 13:59:00,1.84405,1.84418,1.84404,1.84404,57199999.0
2006-07-03 14:00:00,1.84407,1.8441,1.84396,1.84397,62300000.0
2006-07-03 14:01:00,1.84406,1.84406,1.84391,1.84391,56100000.0
2006-07-03 14:02:00,1.84395,1.8441,1.84395,1.84408,70900001.0
2006-07-03 14:03:00,1.84413,1.84413,1.84398,1.84398,48600000.0
2006-07-03 14:04:00,1.84398,1.84407,1.84388,1.84399,113600000.0
2006-07-03 14:05:00,1.84398,1.84407,1.84398,1.84403,41400000.0
2006-07-03 14:06:00,1.84394,1.84397,1.84389,1.84394,68999999.0
2006-07-03 14:07:00,1.844,1.84415,1.844,1.84409,94800002.0
2006-07-03 14:08:00,1.8441,1.8441,1.8439,1.84394,44600000.0
2006-07-03 14:09:00,1.84403,1.84407,1.84388,1.84394,115900003.0
2006-07-03 14:10:00,1.84409,1.8443,1.84409,1.8443,44300000.0
2006-07-03 14:11:00,1.8442,1.84424,1.84407,1.84407,24800000.0
2006-07-03 14:12:00,1.844,1.84411,1.844,1.84401,34600000.0
2006-07-03 14:13:00,1.84402,1.84407,1.84392,1.84397,47300001.0
2006-07-03 14:14:00,1.84397,1.84442,1.84397,1.84442,51800000.0
2006-07-03 14:15:00,1.84453,1.84453,1.84438,1.84438,22300000.0
2006-07-03 14:16:00,1.84423,1.84423,1.84411,1.84411,16500000.0
2006-07-03 14:17:00,1.84416,1.84432,1.84416,1.8442,62800001.0
2006-07-03 14:18:00,1.84438,1.84463,1.8442,1.8442,68600001.0
2006-07-03 14:19:00,1.84412,1.84424,1.84407,1.8441,56699999.0
2006-07-03 14:20:00,1.8441,1.84441,1.8441,1.84441,49899999.0
2006-07-03 14:21:00,1.84438,1.84443,1.84426,1.84437,101000000.0
2006-07-03 14:22:00,1.84442,1.8446,1.84442,1.84447,72100002.0
2006-07-03 14:23:00,1.84447,1.84472,1.84447,1.84472,15600000.0
2006-07-03 14:24:00,1.84437,1.84437,1.84347,1.84357,69000000.0
2006-07-03 14:25:00,1.84367,1.84387,1.84367,1.84369,124699999.0
2006-07-03 14:26:00,1.84374,1.84385,1.84366,1.84376,59100000.0
2006-07-03 14:27:00,1.84371,1.84374,1.84349,1.84374,38400000.0
2006-07-03 14:28:00,1.84374,1.84386,1.84374,1.84382,33200000.0
2006-07-03 14:29:00,1.84387,1.84387,1.84366,1.84366,68100001.0
2006-07-03 14:30:00,1.84352,1.84358,1.84326,1.8433,82699999.0
2006-07-03 14:31:00,1.84327,1.84335,1.84327,1.84328,81099999.0
2006-07-03 14:32:00,1.84322,1.84331,1.84313,1.8432,95700000.0
2006-07-03 14:33:00,1.84306,1.84325,1.84306,1.8432,43100000.0
2006-07-03 14:34:00,1.84318,1.84328,1.84317,1.84328,55900000.0
2006-07-03 14:35:00,1.84331,1.84334,1.8433,1.84332,52099999.0
2006-07-03 14:36:00,1.84339,1.84347,1.84333,1.84335,59800000.0
2006-07-03 14:37:00,1.84339,1.84368,1.84334,1.84366,70300000.0
2006-07-03 14:38:00,1.84355,1.84355,1.84341,1.84343,37400000.0
2006-07-03 14:39:00,1.8434,1.84354,1.84331,1.84348,73000000.0
2006-07-03 14:40:00,1.8435,1.84354,1.84334,1.84334,66000000.0
2006-07-03 14:41:00,1.8433,1.84336,1.84314,1.84314,45700000.0
2006-07-03 14:42:00,1.84312,1.84317,1.84292,1.84292,55700001.0
2006-07-03 14:43:00,1.84282,1.84282,1.84255,1.84262,69899999.0
2006-07-03 14:44:00,1.84269,1.8429,1.84267,1.8429,61899999.0
2006-07-03 14:45:00,1.84288,1.84293,1.84278,1.84288,70100000.0
2006-07-03 14:46:00,1.84292,1.84315,1.84292,1.84315,52600001.0
2006-07-03 14:47:00,1.84321,1.84332,1.84314,1.8432,90000000.0
2006-07-03 14:48:00,1.84325,1.84329,1.84315,1.84315,43700000.0
2006-07-03 14:49:00,1.8432,1.8432,1.84299,1.843,77299999.0
2006-07-03 14:50:00,1.84313,1.84322,1.84311,1.84322,25100000.0
2006-07-03 14:51:00,1.84323,1.84326,1.8431,1.84315,114900001.0
2006-07-03 14:52:00,1.84312,1.8433,1.84312,1.84325,76100002.0
2006-07-03 14:53:00,1.84328,1.84343,1.84326,1.84343,32800000.0
2006-07-03 14:54:00,1.84342,1.84342,1.84332,1.84334,88900000.0
2006-07-03 14:55:00,1.84332,1.84337,1.84322,1.84337,63600000.0
2006-07-03 14:56:00,1.84336,1.84337,1.84329,1.84333,94699998.0
2006-07-03 14:57:00,1.84335,1.84339,1.84322,1.84322,102500001.0
2006-07-03 14:58:00,1.84327,1.8434,1.84327,1.84329,66700000.0
2006-07-03 14:59:00,1.84322,1.84333,1.84322,1.84323,59800000.0
2006-07-03 15:00:00,1.84318,1.84321,1.84312,1.8432,105599996.0
2006-07-03 15:01:00,1.84304,1.8431,1.84297,1.84302,72699999.0
2006-07-03 15:02:00,1.84301,1.8431,1.84297,1.84297,60599999.0
2006-07-03 15:03:00,1.84298,1.84303,1.84293,1.84303,101900002.0
2006-07-03 15:04:00,1.84293,1.84293,1.84274,1.84276,54499999.0
2006-07-03 15:05:00,1.84287,1.84291,1.84282,1.84282,54200000.0
2006-07-03 15:06:00,1.84271,1.8428,1.84259,1.8427,84100000.0
2006-07-03 15:07:00,1.84273,1.84292,1.84272,1.84292,72900002.0
2006-07-03 15:08:00,1.84306,1.84324,1.84306,1.84321,85199998.0
2006-07-03 15:09:00,1.84327,1.84329,1.84307,1.84328,89099999.0
2006-07-03 15:10:00,1.84327,1.84337,1.8432,1.84336,126199998.0
2006-07-03 15:11:00,1.8434,1.84353,1.84339,1.84344,58500000.0
2006-07-03 15:12:00,1.84349,1.84368,1.84349,1.8436,54000000.0
2006-07-03 15:13:00,1.84363,1.84368,1.84355,1.84362,54400000.0
2006-07-03 15:14:00,1.84353,1.84353,1.84338,1.8435,35900000.0
2006-07-03 15:15:00,1.84352,1.84364,1.8435,1.8435,65900001.0
2006-07-03 15:16:00,1.84342,1.84351,1.84342,1.84346,70199999.0
2006-07-03 15:17:00,1.84347,1.84368,1.84347,1.84365,35450000.0
2006-07-03 15:18:00,1.84369,1.84369,1.84343,1.84349,108699999.0
2006-07-03 15:19:00,1.84347,1.84354,1.84341,1.84345,62900000.0
2006-07-03 15:20:00,1.84356,1.84392,1.84356,1.8438,52600000.0
2006-07-03 15:21:00,1.84377,1.84377,1.84365,1.84375,47399999.0
2006-07-03 15:22:00,1.84379,1.844,1.84379,1.844,50600002.0
2006-07-03 15:23:00,1.84404,1.84411,1.84396,1.844,92100000.0
2006-07-03 15:24:00,1.84404,1.84404,1.84391,1.84398,73900000.0
2006-07-03 15:25:00,1.84397,1.84397,1.84376,1.84388,87699999.0
2006-07-03 15:26:00,1.84391,1.84391,1.84367,1.84368,112099999.0
2006-07-03 15:27:00,1.8437,1.84379,1.84361,1.84375,50300000.0
2006-07-03 15:28:00,1.8437,1.8437,1.84358,1.84358,37800000.0
2006-07-03 15:29:00,1.84371,1.84386,1.84371,1.84383,76699999.0
2006-07-03 15:30:00,1.84381,1.84392,1.84381,1.84383,95100001.0
2006-07-03 15:31:00,1.84385,1.84391,1.84373,1.84384,92000000.0
2006-07-03 15:32:00,1.8437,1.84381,1.84358,1.84363,100600000.0
2006-07-03 15:33:00,1.84363,1.84374,1.84359,1.84366,67400000.0
2006-07-03 15:34:00,1.84366,1.84374,1.84356,1.84363,37000000.0
2006-07-03 15:35:00,1.84373,1.84384,1.84364,1.84375,57200001.0
2006-07-03 15:36:00,1.8437,1.8437,1.84354,1.84365,85400001.0
2006-07-03 15:37:00,1.84372,1.84372,1.84364,1.84366,49600001.0
2006-07-03 15:38:00,1.8436,1.84371,1.84353,1.84367,66099999.0
2006-07-03 15:39:00,1.84363,1.84363,1.84354,1.84355,55000000.0
2006-07-03 15:40:00,1.84347,1.84347,1.8432,1.84321,71200000.0
2006-07-03 15:41:00,1.84318,1.84321,1.84306,1.84306,93400001.0
2006-07-03 15:42:00,1.84305,1.84308,1.84295,1.84298,97400000.0
2006-07-03 15:43:00,1.84295,1.84295,1.84258,1.84264,93000001.0
2006-07-03 15:44:00,1.84245,1.84245,1.84223,1.84225,26800000.0
2006-07-03 15:45:00,1.84223,1.84249,1.84222,1.84247,45299999.0
2006-07-03 15:46:00,1.84239,1.84239,1.84226,1.84233,45200000.0
2006-07-03 15:47:00,1.84227,1.84243,1.84225,1.84231,92900001.0
2006-07-03 15:48:00,1.84236,1.84236,1.84186,1.84187,53900001.0
2006-07-03 15:49:00,1.84186,1.84217,1.84186,1.84217,86200001.0
2006-07-03 15:50:00,1.84215,1.84218,1.84213,1.84215,44300000.0
2006-07-03 15:51:00,1.84223,1.84238,1.84216,1.84238,31700000.0
2006-07-03 15:52:00,1.84242,1.84265,1.84242,1.8425,86100000.0
2006-07-03 15:53:00,1.84249,1.84265,1.84243,1.84265,70999999.0
2006-07-03 15:54:00,1.84272,1.84278,1.84272,1.84278,51100000.0
2006-07-03 15:55:00,1.8429,1.84299,1.84283,1.84297,63900002.0
2006-07-03 15:56:00,1.8429,1.8429,1.84276,1.84276,41200000.0
2006-07-03 15:57:00,1.84297,1.84304,1.84293,1.84296,95500001.0
2006-07-03 15:58:00,1.8429,1.84298,1.84284,1.84284,70350000.0
2006-07-03 15:59:00,1.8428,1.8429,1.84245,1.84245,67000000.0
2006-07-03 16:00:00,1.84302,1.84452,1.84302,1.84441,59800001.0
2006-07-03 16:01:00,1.84439,1.84476,1.84407,1.84459,82299998.0
2006-07-03 16:02:00,1.84455,1.8446,1.84398,1.84398,48200000.0
2006-07-03 16:03:00,1.84394,1.84406,1.84386,1.84394,100100000.0
2006-07-03 16:04:00,1.84393,1.84428,1.84393,1.84428,152499997.0
2006-07-03 16:05:00,1.84427,1.84427,1.84389,1.84389,79900001.0
2006-07-03 16:06:00,1.84402,1.84412,1.84334,1.8435,102500000.0
2006-07-03 16:07:00,1.84364,1.84371,1.8436,1.84371,71699999.0
2006-07-03 16:08:00,1.84359,1.84396,1.84359,1.84389,72500000.0
2006-07-03 16:09:00,1.84395,1.84401,1.84383,1.84401,49900000.0
2006-07-03 16:10:00,1.8441,1.84475,1.8441,1.84464,81000000.0
2006-07-03 16:11:00,1.84455,1.84487,1.84451,1.84487,40500000.0
2006-07-03 16:12:00,1.84484,1.8449,1.84472,1.84472,93600002.0
2006-07-03 16:13:00,1.84473,1.84496,1.84473,1.84496,124800001.0
2006-07-03 16:14:00,1.84494,1.84585,1.84494,1.84585,96999998.0
2006-07-03 16:15:00,1.84613,1.84663,1.84613,1.84648,57300001.0
2006-07-03 16:16:00,1.84624,1.84624,1.84603,1.84603,22300000.0
2006-07-03 16:17:00,1.84614,1.84614,1.84592,1.84592,133600001.0
2006-07-03 16:18:00,1.84587,1.8461,1.84587,1.84595,106099997.0
2006-07-03 16:19:00,1.84598,1.84603,1.84578,1.84585,62600000.0
2006-07-03 16:20:00,1.84588,1.84613,1.84574,1.84613,73100002.0
2006-07-03 16:21:00,1.84619,1.84621,1.84605,1.84607,71700001.0
2006-07-03 16:22:00,1.84597,1.84603,1.84585,1.846,87000001.0
2006-07-03 16:23:00,1.8459,1.84591,1.84559,1.84565,46900000.0
2006-07-03 16:24:00,1.84565,1.84588,1.84556,1.84588,28700000.0
2006-07-03 16:25:00,1.846,1.84617,1.84594,1.84601,114700000.0
2006-07-03 16:26:00,1.84608,1.84648,1.84608,1.84648,111300000.0
2006-07-03 16:27:00,1.84654,1.84664,1.84637,1.84637,24100000.0
2006-07-03 16:28:00,1.84628,1.84641,1.84624,1.84629,79700000.0
2006-07-03 16:29:00,1.84642,1.84649,1.84632,1.84632,14800000.0
2006-07-03 16:30:00,1.84631,1.84673,1.84631,1.84666,83700000.0
2006-07-03 16:31:00,1.84662,1.84673,1.8466,1.84667,41300000.0
2006-07-03 16:32:00,1.84653,1.84653,1.84615,1.84615,21100000.0
2006-07-03 16:33:00,1.84609,1.84609,1.84569,1.84569,56400000.0
2006-07-03 16:34:00,1.84572,1.84585,1.84572,1.84574,31500000.0
2006-07-03 16:35:00,1.84574,1.84585,1.84573,1.84585,41000000.0
2006-07-03 16:36:00,1.84592,1.84596,1.84562,1.84569,74499998.0
2006-07-03 16:37:00,1.84579,1.84589,1.84573,1.84587,41000000.0
2006-07-03 16:38:00,1.84592,1.84604,1.84589,1.84604,65300000.0
2006-07-03 16:39:00,1.84602,1.84622,1.84599,1.84622,63200000.0
2006-07-03 16:40:00,1.84601,1.84601,1.84561,1.84561,12200000.0
2006-07-03 16:41:00,1.84519,1.84585,1.84519,1.84584,105000000.0
2006-07-03 16:42:00,1.84583,1.84583,1.84565,1.84565,30200000.0
2006-07-03 16:43:00,1.84552,1.84557,1.8453,1.84536,26800000.0
2006-07-03 16:44:00,1.84509,1.84509,1.84472,1.84492,46000001.0
2006-07-03 16:45:00,1.84503,1.84506,1.84453,1.84453,54700001.0
2006-07-03 16:46:00,1.84459,1.84459,1.84441,1.84457,90699998.0
2006-07-03 16:47:00,1.84457,1.84488,1.84457,1.84479,119800002.0
2006-07-03 16:48:00,1.8447,1.8447,1.84426,1.84431,62399999.0
2006-07-03 16:49:00,1.8443,1.84445,1.84429,1.84445,88300002.0
2006-07-03 16:50:00,1.8446,1.84495,1.8446,1.84495,32600000.0
2006-07-03 16:51:00,1.84499,1.84501,1.84449,1.84449,89200000.0
2006-07-03 16:52:00,1.84431,1.84431,1.84407,1.84409,61299999.0
2006-07-03 16:53:00,1.84395,1.84395,1.84369,1.84369,50500000.0
2006-07-03 16:54:00,1.84363,1.84386,1.84352,1.84386,108299999.0
2006-07-03 16:55:00,1.84405,1.84419,1.84405,1.84415,94000000.0
2006-07-03 16:56:00,1.84421,1.84439,1.84421,1.84434,68369998.0
2006-07-03 16:57:00,1.8445,1.84452,1.8444,1.8444,87700002.0
2006-07-03 16:58:00,1.8443,1.84431,1.84405,1.84405,95299999.0
2006-07-03 16:59:00,1.84412,1.84415,1.84402,1.84402,91400000.0
2006-07-03 17:00:00,1.8439,1.84427,1.84381,1.84421,89350001.0
2006-07-03 17:01:00,1.84428,1.84428,1.84415,1.84423,53399998.0
2006-07-03 17:02:00,1.84424,1.84424,1.84395,1.84397,77100000.0
2006-07-03 17:03:00,1.84386,1.84391,1.84375,1.8438,64399999.0
2006-07-03 17:04:00,1.8437,1.84383,1.84359,1.84359,97400000.0
2006-07-03 17:05:00,1.84335,1.84335,1.84306,1.84306,55800001.0
2006-07-03 17:06:00,1.84312,1.84315,1.84299,1.84313,34600000.0
2006-07-03 17:07:00,1.84312,1.84315,1.843,1.84315,78399998.0
2006-07-03 17:08:00,1.84315,1.84315,1.84297,1.84297,73799998.0
2006-07-03 17:09:00,1.843,1.8433,1.843,1.84325,110300002.0
2006-07-03 17:10:00,1.84329,1.84345,1.84329,1.84334,81300000.0
2006-07-03 17:11:00,1.8433,1.84339,1.84325,1.84333,32300000.0
2006-07-03 17:12:00,1.84327,1.84329,1.8432,1.8432,113500001.0
2006-07-03 17:13:00,1.84292,1.84292,1.84215,1.84215,61299999.0
2006-07-03 17:14:00,1.84195,1.84195,1.8412,1.84125,69900001.0
2006-07-03 17:15:00,1.84103,1.84103,1.8405,1.8406,100600000.0
2006-07-03 17:16:00,1.84042,1.84054,1.84012,1.84042,120700003.0
2006-07-03 17:17:00,1.8403,1.84063,1.84026,1.84063,55800000.0
2006-07-03 17:18:00,1.84065,1.84069,1.84024,1.84041,138199998.0
2006-07-03 17:19:00,1.84052,1.84077,1.84052,1.84071,11300000.0
2006-07-03 17:20:00,1.84047,1.84053,1.84019,1.84019,143900002.0
2006-07-03 17:21:00,1.84,1.84005,1.83974,1.83983,50100000.0
2006-07-03 17:22:00,1.83986,1.84007,1.83986,1.84007,27600000.0
2006-07-03 17:23:00,1.84007,1.84017,1.84001,1.84008,70800000.0
2006-07-03 17:24:00,1.84013,1.84049,1.84013,1.84049,68899999.0
2006-07-03 17:25:00,1.84068,1.84068,1.84029,1.84029,55400000.0
2006-07-03 17:26:00,1.8405,1.84076,1.8405,1.84075,80299999.0
2006-07-03 17:27:00,1.84094,1.84113,1.84092,1.84113,56800000.0
2006-07-03 17:28:00,1.84113,1.84113,1.84074,1.84083,63199999.0
2006-07-03 17:29:00,1.84086,1.841,1.8408,1.84092,114299998.0
2006-07-03 17:30:00,1.84087,1.84094,1.84075,1.84079,94700000.0
2006-07-03 17:31:00,1.84029,1.84029,1.83948,1.83958,39500001.0
2006-07-03 17:32:00,1.83962,1.83963,1.83911,1.83914,28800000.0
2006-07-03 17:33:00,1.83939,1.83973,1.83939,1.83965,63469999.0
2006-07-03 17:34:00,1.83965,1.83975,1.83962,1.83963,107899998.0
2006-07-03 17:35:00,1.83955,1.83965,1.83944,1.83954,49800000.0
2006-07-03 17:36:00,1.83945,1.83945,1.8391,1.83915,129300000.0
2006-07-03 17:37:00,1.83886,1.83886,1.83849,1.83874,53200001.0
2006-07-03 17:38:00,1.8387,1.83882,1.83863,1.83882,101400003.0
2006-07-03 17:39:00,1.83891,1.83891,1.83864,1.83864,43800001.0
2006-07-03 17:40:00,1.83851,1.8388,1.83848,1.8388,38300000.0
2006-07-03 17:41:00,1.83899,1.83921,1.83899,1.83921,15800000.0
2006-07-03 17:42:00,1.83916,1.83917,1.83902,1.83902,77700000.0
2006-07-03 17:43:00,1.83894,1.8391,1.83891,1.839,59300000.0
2006-07-03 17:44:00,1.839,1.83912,1.83894,1.83895,63800000.0
2006-07-03 17:45:00,1.83876,1.83876,1.83849,1.83867,73600000.0
2006-07-03 17:46:00,1.8387,1.83885,1.8387,1.83885,28900000.0
2006-07-03 17:47:00,1.83875,1.83875,1.83859,1.83875,80300000.0
2006-07-03 17:48:00,1.83873,1.83889,1.8387,1.83886,71600000.0
2006-07-03 17:49:00,1.83883,1.83907,1.83874,1.83907,33900000.0
2006-07-03 17:50:00,1.83899,1.83899,1.83892,1.83893,98499999.0
2006-07-03 17:51:00,1.83902,1.83915,1.83899,1.83908,60000000.0
2006-07-03 17:52:00,1.83908,1.83929,1.83906,1.83929,49300000.0
2006-07-03 17:53:00,1.83925,1.83945,1.83925,1.83944,88400001.0
2006-07-03 17:54:00,1.83952,1.83968,1.83952,1.83968,49900002.0
2006-07-03 17:55:00,1.83975,1.83988,1.83975,1.83985,21000000.0
2006-07-03 17:56:00,1.83991,1.84035,1.83991,1.84035,29800000.0
2006-07-03 17:57:00,1.84037,1.84038,1.8403,1.8403,55000001.0
2006-07-03 17:58:00,1.84032,1.84045,1.84032,1.84036,89600000.0
2006-07-03 17:59:00,1.84046,1.84061,1.84046,1.84048,40600000.0
2006-07-03 18:00:00,1.84051,1.84055,1.84008,1.84008,20600000.0
2006-07-03 18:01:00,1.84,1.8402,1.83968,1.8402,867599999.0
2006-07-03 18:02:00,1.84023,1.84036,1.84011,1.84035,1006800003.0
2006-07-03 18:03:00,1.84036,1.84044,1.84027,1.84038,1321146993.0
2006-07-03 18:04:00,1.84042,1.84042,1.84028,1.84035,945899998.0
2006-07-03 18:05:00,1.84035,1.84044,1.84028,1.84028,998050002.0
2006-07-03 18:06:00,1.84028,1.84034,1.84021,1.84029,882099995.0
2006-07-03 18:07:00,1.84033,1.84065,1.84033,1.84041,1447899998.0
2006-07-03 18:08:00,1.84048,1.84072,1.84048,1.84063,1367700004.0
2006-07-03 18:09:00,1.84063,1.84064,1.84038,1.84059,431100002.0
2006-07-03 18:10:00,1.84061,1.84064,1.84053,1.84064,774069999.0
2006-07-03 18:11:00,1.84058,1.84063,1.84045,1.84063,490400003.0
2006-07-03 18:12:00,1.84066,1.84083,1.84061,1.84081,659200001.0
2006-07-03 18:13:00,1.84088,1.84113,1.84088,1.84106,566199998.0
2006-07-03 18:14:00,1.84123,1.84167,1.84123,1.84161,835999998.0
2006-07-03 18:15:00,1.8417,1.8418,1.84166,1.84166,913450003.0
2006-07-03 18:16:00,1.84168,1.84174,1.84156,1.84162,739299997.0
2006-07-03 18:17:00,1.84164,1.84177,1.84161,1.84162,486999995.0
2006-07-03 18:18:00,1.8416,1.84175,1.84156,1.84166,608949998.0
2006-07-03 18:19:00,1.84177,1.84205,1.84177,1.84192,472700002.0
2006-07-03 18:20:00,1.84195,1.84202,1.84193,1.842,433299995.0
2006-07-03 18:21:00,1.84197,1.84197,1.84176,1.84191,801200003.0
2006-07-03 18:22:00,1.84196,1.84229,1.84196,1.842,510400002.0
2006-07-03 18:23:00,1.84206,1.84213,1.84198,1.84213,844200002.0
2006-07-03 18:24:00,1.84213,1.84214,1.84183,1.84192,737546985.0
2006-07-03 18:25:00,1.84186,1.84206,1.84166,1.84166,665049998.0
2006-07-03 18:26:00,1.84182,1.84234,1.84182,1.84225,501600001.0
2006-07-03 18:27:00,1.84225,1.84233,1.84197,1.84215,743500004.0
2006-07-03 18:28:00,1.84216,1.84222,1.84212,1.8422,355100000.0
2006-07-03 18:29:00,1.84219,1.84233,1.84216,1.84233,718999997.0
2006-07-03 18:30:00,1.84228,1.84228,1.84175,1.84175,693899999.0
2006-07-03 18:31:00,1.84167,1.84167,1.84153,1.84153,384800003.0
2006-07-03 18:32:00,1.8415,1.84157,1.84133,1.84147,367100000.0
2006-07-03 18:33:00,1.84146,1.84158,1.84144,1.84149,750299999.0
2006-07-03 18:34:00,1.84148,1.84156,1.84134,1.8414,588600002.0
2006-07-03 18:35:00,1.8414,1.84154,1.84132,1.84154,332600002.0
2006-07-03 18:36:00,1.84158,1.8419,1.84158,1.84184,80400000.0
2006-07-03 18:37:00,1.84187,1.84232,1.8418,1.84231,138999998.0
2006-07-03 18:38:00,1.84244,1.8427,1.84233,1.8427,205499999.0
2006-07-03 18:39:00,1.84287,1.8432,1.84273,1.84295,245900004.0
2006-07-03 18:40:00,1.84288,1.8429,1.84227,1.84237,418299998.0
2006-07-03 18:41:00,1.84233,1.84248,1.84231,1.84235,288799999.0
2006-07-03 18:42:00,1.84233,1.84233,1.84197,1.84197,162800000.0
2006-07-03 18:43:00,1.84199,1.84199,1.84163,1.84167,97200000.0
2006-07-03 18:44:00,1.84159,1.84168,1.84146,1.84146,352300001.0
2006-07-03 18:45:00,1.84141,1.84146,1.84125,1.84136,212800001.0
2006-07-03 18:46:00,1.8413,1.8413,1.84025,1.84025,105799999.0
2006-07-03 18:47:00,1.84013,1.84013,1.83962,1.8397,318800003.0
2006-07-03 18:48:00,1.83958,1.83963,1.83871,1.83875,317100002.0
2006-07-03 18:49:00,1.83873,1.83904,1.83859,1.83904,118400000.0
2006-07-03 18:50:00,1.83924,1.83944,1.83924,1.83942,198099997.0
2006-07-03 18:51:00,1.8395,1.83965,1.83937,1.83942,393900000.0
2006-07-03 18:52:00,1.83942,1.83957,1.83941,1.83948,593200000.0
2006-07-03 18:53:00,1.83943,1.83956,1.83943,1.8395,327200000.0
2006-07-03 18:54:00,1.83952,1.83955,1.83931,1.83931,278799999.0
2006-07-03 18:55:00,1.83937,1.83957,1.83937,1.83957,677200002.0
2006-07-03 18:56:00,1.83963,1.83984,1.83961,1.83982,279900003.0
2006-07-03 18:57:00,1.83982,1.84005,1.83982,1.84001,424800001.0
2006-07-03 18:58:00,1.84002,1.84002,1.8398,1.83983,616699999.0
2006-07-03 18:59:00,1.83982,1.84002,1.83982,1.83983,371400001.0
2006-07-03 19:00:00,1.83984,1.83998,1.83969,1.8399,319300001.0
2006-07-03 19:01:00,1.83993,1.84007,1.83993,1.84007,69100001.0
2006-07-03 19:02:00,1.84008,1.84015,1.84001,1.84002,368199997.0
2006-07-03 19:03:00,1.84003,1.84014,1.83993,1.84005,608699999.0
2006-07-03 19:04:00,1.84011,1.84011,1.83979,1.83982,348100001.0
2006-07-03 19:05:00,1.83984,1.83994,1.83971,1.83973,107000000.0
2006-07-03 19:06:00,1.83978,1.84008,1.83978,1.84003,617699999.0
2006-07-03 19:07:00,1.84008,1.84022,1.84007,1.84017,452200001.0
2006-07-03 19:08:00,1.84009,1.84016,1.84001,1.84007,485899998.0
2006-07-03 19:09:00,1.8401,1.84037,1.8401,1.84032,269599999.0
2006-07-03 19:10:00,1.8404,1.84091,1.8404,1.84091,405999998.0
2006-07-03 19:11:00,1.84101,1.84128,1.8409,1.84102,84400000.0
2006-07-03 19:12:00,1.84094,1.84094,1.84068,1.84075,246100000.0
2006-07-03 19:13:00,1.84079,1.8408,1.84066,1.84078,497200002.0
2006-07-03 19:14:00,1.84077,1.84108,1.84077,1.84108,228900000.0
2006-07-03 19:15:00,1.84112,1.84117,1.84106,1.84107,370900001.0
2006-07-03 19:16:00,1.84105,1.8411,1.84104,1.84109,158200001.0
2006-07-03 19:17:00,1.84113,1.84127,1.84113,1.84117,181600000.0
2006-07-03 19:18:00,1.84117,1.84123,1.84112,1.84123,303800001.0
2006-07-03 19:19:00,1.84129,1.84152,1.84128,1.84152,397600001.0
2006-07-03 19:20:00,1.84155,1.8417,1.84153,1.8416,339699998.0
2006-07-03 19:21:00,1.84164,1.84173,1.84162,1.84168,473099995.0
2006-07-03 19:22:00,1.84169,1.84174,1.84159,1.84169,299800005.0
2006-07-03 19:23:00,1.84173,1.84228,1.84173,1.84228,258499997.0
2006-07-03 19:24:00,1.84219,1.84225,1.84183,1.84192,112700000.0
2006-07-03 19:25:00,1.84192,1.84194,1.84188,1.84192,105400000.0
2006-07-03 19:26:00,1.84184,1.84184,1.8414,1.8414,294599996.0
2006-07-03 19:27:00,1.84144,1.84171,1.84144,1.84171,516300001.0
2006-07-03 19:28:00,1.84176,1.84186,1.84169,1.8418,296399997.0
2006-07-03 19:29:00,1.84174,1.84187,1.84174,1.84185,352099998.0
2006-07-03 19:30:00,1.8418,1.8419,1.8418,1.84185,524399998.0
2006-07-03 19:31:00,1.84185,1.84192,1.84178,1.84178,348599999.0
2006-07-03 19:32:00,1.84177,1.8419,1.84163,1.84163,400200001.0
2006-07-03 19:33:00,1.84162,1.84172,1.84162,1.84166,294900000.0
2006-07-03 19:34:00,1.84165,1.8419,1.84165,1.8419,134100001.0
2006-07-03 19:35:00,1.84196,1.84216,1.84192,1.84202,344749997.0
2006-07-03 19:36:00,1.84203,1.84215,1.84201,1.84209,339546998.0
2006-07-03 19:37:00,1.84203,1.84207,1.84187,1.84199,348399998.0
2006-07-03 19:38:00,1.842,1.84209,1.842,1.84208,49900000.0
2006-07-03 19:39:00,1.84207,1.84207,1.84181,1.84199,122200000.0
2006-07-03 19:40:00,1.84199,1.8421,1.84199,1.842,350399997.0
2006-07-03 19:41:00,1.842,1.8421,1.84197,1.842,306900000.0
2006-07-03 19:42:00,1.84197,1.84197,1.84185,1.84185,296700002.0
2006-07-03 19:43:00,1.84168,1.84175,1.84161,1.84161,145600001.0
2006-07-03 19:44:00,1.84159,1.84167,1.8415,1.84152,461199998.0
2006-07-03 19:45:00,1.84152,1.84173,1.84147,1.84173,205100001.0
2006-07-03 19:46:00,1.84175,1.84175,1.84167,1.8417,340199997.0
2006-07-03 19:47:00,1.8417,1.84173,1.84167,1.8417,87800001.0
2006-07-03 19:48:00,1.84169,1.84174,1.84165,1.84165,168199999.0
2006-07-03 19:49:00,1.84172,1.84183,1.8417,1.84183,353100001.0
2006-07-03 19:50:00,1.84185,1.84185,1.84178,1.8418,216200000.0
2006-07-03 19:51:00,1.8418,1.84185,1.84175,1.84185,245000001.0
2006-07-03 19:52:00,1.84186,1.84192,1.84186,1.8419,156296996.0
2006-07-03 19:53:00,1.84195,1.84197,1.84189,1.84197,44400000.0
2006-07-03 19:54:00,1.84202,1.84205,1.84192,1.84192,187299996.0
2006-07-03 19:55:00,1.84189,1.8423,1.84189,1.84208,97699999.0
2006-07-03 19:56:00,1.84205,1.8421,1.842,1.8421,313399999.0
2006-07-03 19:57:00,1.84208,1.84219,1.84206,1.84206,254700001.0
2006-07-03 19:58:00,1.84206,1.84216,1.84203,1.84209,326800000.0
2006-07-03 19:59:00,1.84208,1.84218,1.84204,1.84204,301299997.0
2006-07-03 20:00:00,1.842,1.84212,1.842,1.84212,214300003.0
2006-07-03 20:01:00,1.84213,1.84213,1.84204,1.84207,244300003.0
2006-07-03 20:02:00,1.84202,1.84202,1.84185,1.84192,105000000.0
2006-07-03 20:03:00,1.84191,1.842,1.84189,1.8419,111900002.0
2006-07-03 20:04:00,1.84181,1.84181,1.8413,1.84155,255199996.0
2006-07-03 20:05:00,1.84155,1.84165,1.84154,1.8416,206899998.0
2006-07-03 20:06:00,1.84156,1.84159,1.84139,1.84146,158170000.0
2006-07-03 20:07:00,1.84142,1.84145,1.84131,1.84131,141600001.0
2006-07-03 20:08:00,1.84135,1.84143,1.84133,1.84143,417299999.0
2006-07-03 20:09:00,1.84136,1.84144,1.84126,1.84131,187200001.0
2006-07-03 20:10:00,1.84132,1.84136,1.84127,1.84132,103800000.0
2006-07-03 20:11:00,1.8414,1.84144,1.84137,1.84141,66399999.0
2006-07-03 20:12:00,1.84136,1.84144,1.84129,1.8414,467000002.0
2006-07-03 20:13:00,1.84137,1.84145,1.84135,1.84135,143399998.0
2006-07-03 20:14:00,1.8414,1.84155,1.8414,1.84145,174699998.0
2006-07-03 20:15:00,1.84147,1.84168,1.84147,1.84162,410900001.0
2006-07-03 20:16:00,1.84156,1.84163,1.84151,1.84162,129900001.0
2006-07-03 20:17:00,1.84164,1.84164,1.84155,1.84155,99000000.0
2006-07-03 20:18:00,1.84154,1.84161,1.84148,1.8415,134200001.0
2006-07-03 20:19:00,1.84152,1.84158,1.84149,1.84158,147500000.0
2006-07-03 20:20:00,1.84156,1.84169,1.84152,1.84168,252099999.0
2006-07-03 20:21:00,1.84168,1.84169,1.84155,1.84155,107600000.0
2006-07-03 20:22:00,1.84152,1.8416,1.84152,1.84155,130399998.0
2006-07-03 20:23:00,1.84157,1.84176,1.84155,1.84176,399800001.0
2006-07-03 20:24:00,1.8418,1.84187,1.84177,1.84187,139399998.0
2006-07-03 20:25:00,1.84187,1.84188,1.84175,1.84185,477499997.0
2006-07-03 20:26:00,1.84178,1.84192,1.84176,1.8418,553199995.0
2006-07-03 20:27:00,1.84186,1.84189,1.84183,1.84186,261399999.0
2006-07-03 20:28:00,1.84177,1.84177,1.84159,1.84159,279699999.0
2006-07-03 20:29:00,1.84158,1.8416,1.8415,1.8415,225800001.0
2006-07-03 20:30:00,1.84147,1.84154,1.84141,1.84145,906899993.0
2006-07-03 20:31:00,1.8414,1.84164,1.84139,1.84164,600100002.0
2006-07-03 20:32:00,1.84162,1.84171,1.84151,1.84151,671899999.0
2006-07-03 20:33:00,1.84153,1.84173,1.8415,1.84168,255700001.0
2006-07-03 20:34:00,1.84175,1.84175,1.8417,1.8417,103899999.0
2006-07-03 20:35:00,1.8417,1.84186,1.84155,1.84155,89800001.0
2006-07-03 20:36:00,1.84152,1.84166,1.84152,1.84162,161800001.0
2006-07-03 20:37:00,1.84155,1.8416,1.84144,1.84144,133900001.0
2006-07-03 20:38:00,1.84141,1.8415,1.84132,1.84143,254800000.0
2006-07-03 20:39:00,1.84156,1.84161,1.84149,1.84149,197700000.0
2006-07-03 20:40:00,1.84143,1.84149,1.84135,1.84144,185000000.0
2006-07-03 20:41:00,1.84145,1.8415,1.84138,1.8414,163699997.0
2006-07-03 20:42:00,1.8415,1.8415,1.84145,1.84145,19200000.0
2006-07-03 20:43:00,1.84148,1.84148,1.8413,1.84138,282099999.0
2006-07-03 20:44:00,1.8414,1.84148,1.8414,1.84148,495700000.0
2006-07-03 20:45:00,1.84148,1.84149,1.84141,1.84149,128800001.0
2006-07-03 20:46:00,1.8415,1.84152,1.8415,1.8415,160300000.0
2006-07-03 20:47:00,1.84145,1.84151,1.8414,1.84147,481599998.0
2006-07-03 20:48:00,1.84142,1.84145,1.84137,1.84145,149900001.0
2006-07-03 20:49:00,1.84145,1.84145,1.84137,1.84145,100699999.0
2006-07-03 20:50:00,1.84137,1.84147,1.84137,1.84145,328900000.0
2006-07-03 20:51:00,1.84144,1.84151,1.84131,1.84133,329800001.0
2006-07-03 20:52:00,1.84128,1.84146,1.84128,1.84141,273000000.0
2006-07-03 20:53:00,1.84145,1.84158,1.84141,1.84152,716199998.0
2006-07-03 20:54:00,1.84155,1.84166,1.84149,1.84149,363200000.0
2006-07-03 20:55:00,1.8415,1.84154,1.84144,1.8415,339800003.0
2006-07-03 20:56:00,1.8415,1.84155,1.84147,1.8415,330500001.0
2006-07-03 20:57:00,1.84151,1.84161,1.84147,1.84154,480000001.0
2006-07-03 20:58:00,1.8416,1.8416,1.84147,1.84155,175170001.0
2006-07-03 20:59:00,1.84153,1.84158,1.84146,1.84151,564100002.0
2006-07-03 21:00:00,1.8415,1.84158,1.84145,1.84152,475299995.0
2006-07-03 21:01:00,1.84145,1.84153,1.8414,1.84145,379800001.0
2006-07-03 21:02:00,1.84145,1.84157,1.84141,1.84157,208699997.0
2006-07-03 21:03:00,1.84155,1.8416,1.84155,1.84155,212699999.0
2006-07-03 21:04:00,1.84156,1.84164,1.84149,1.84164,234900001.0
2006-07-03 21:05:00,1.84165,1.84174,1.84162,1.84171,163046995.0
2006-07-03 21:06:00,1.84169,1.84176,1.84169,1.84175,220800000.0
2006-07-03 21:07:00,1.84175,1.84183,1.8417,1.84183,105900000.0
2006-07-03 21:08:00,1.8418,1.84183,1.84174,1.84182,62500001.0
2006-07-03 21:09:00,1.84175,1.84187,1.84175,1.84182,96600002.0
2006-07-03 21:10:00,1.8419,1.84195,1.8419,1.84195,77400000.0
2006-07-03 21:11:00,1.8419,1.84198,1.8419,1.84195,153600002.0
2006-07-03 21:12:00,1.84198,1.8421,1.84198,1.84208,86600000.0
2006-07-03 21:13:00,1.84205,1.84218,1.84205,1.84208,120400000.0
2006-07-03 21:14:00,1.84212,1.84225,1.84211,1.84222,259399999.0
2006-07-03 21:15:00,1.8423,1.8423,1.84218,1.84228,256700004.0
2006-07-03 21:16:00,1.84233,1.84236,1.84232,1.84235,39299999.0
2006-07-03 21:17:00,1.84237,1.84243,1.84231,1.84243,130600000.0
2006-07-03 21:18:00,1.84246,1.84254,1.84245,1.84245,28800000.0
2006-07-03 21:19:00,1.84249,1.84249,1.84238,1.84248,112699998.0
2006-07-03 21:20:00,1.8425,1.8425,1.8424,1.8425,255500001.0
2006-07-03 21:21:00,1.84247,1.84251,1.84243,1.84245,160900000.0
2006-07-03 21:22:00,1.84251,1.84256,1.84248,1.8425,152199999.0
2006-07-03 21:23:00,1.84241,1.84263,1.84241,1.84263,86500000.0
2006-07-03 21:24:00,1.8426,1.8426,1.84255,1.8426,225600003.0
2006-07-03 21:25:00,1.8426,1.8426,1.84255,1.84258,106800000.0
2006-07-03 21:26:00,1.84257,1.84263,1.84257,1.8426,61000001.0
2006-07-03 21:27:00,1.8426,1.84265,1.8426,1.8426,121899999.0
2006-07-03 21:28:00,1.8426,1.84264,1.84235,1.84235,204900002.0
2006-07-03 21:29:00,1.8423,1.84241,1.8423,1.8424,65000000.0
2006-07-03 21:30:00,1.84238,1.84238,1.84237,1.84237,34649998.0
2006-07-03 21:31:00,1.84238,1.84242,1.84238,1.84238,38200000.0
2006-07-03 21:32:00,1.84235,1.84238,1.8422,1.84235,287800000.0
2006-07-03 21:33:00,1.84235,1.84238,1.84227,1.84233,310900004.0
2006-07-03 21:34:00,1.84235,1.84235,1.84225,1.84225,297899998.0
2006-07-03 21:35:00,1.84235,1.84242,1.84229,1.84229,8100000.0
2006-07-03 21:36:00,1.84229,1.84246,1.84229,1.84233,93300001.0
2006-07-03 21:37:00,1.84232,1.84243,1.84232,1.84241,229400003.0
2006-07-03 21:38:00,1.84236,1.84239,1.8423,1.8423,96500001.0
2006-07-03 21:39:00,1.84238,1.84238,1.8423,1.8423,13900000.0
2006-07-03 21:40:00,1.84229,1.84232,1.84225,1.84225,175399998.0
2006-07-03 21:41:00,1.84227,1.84232,1.84223,1.84227,181400000.0
2006-07-03 21:42:00,1.84228,1.84233,1.84227,1.84233,127000000.0
2006-07-03 21:43:00,1.8423,1.84232,1.8423,1.8423,49499999.0
2006-07-03 21:44:00,1.8423,1.8425,1.84225,1.8425,113000000.0
2006-07-03 21:45:00,1.8425,1.84253,1.84242,1.84242,114100001.0
2006-07-03 21:46:00,1.84241,1.84245,1.8424,1.8424,176000002.0
2006-07-03 21:47:00,1.84241,1.84246,1.84237,1.84243,257599999.0
2006-07-03 21:48:00,1.84242,1.84249,1.84238,1.84248,228399995.0
2006-07-03 21:49:00,1.84245,1.84248,1.84242,1.84243,98700001.0
2006-07-03 21:50:00,1.84243,1.84243,1.8424,1.8424,42699999.0
2006-07-03 21:51:00,1.84242,1.8425,1.84242,1.84248,191900002.0
2006-07-03 21:52:00,1.84256,1.84269,1.84256,1.84262,63500000.0
2006-07-03 21:53:00,1.84259,1.84259,1.84251,1.84251,28100000.0
2006-07-03 21:54:00,1.84255,1.84255,1.84245,1.84245,54599999.0
2006-07-03 21:55:00,1.84247,1.84255,1.84245,1.8425,220900001.0
2006-07-03 21:56:00,1.84249,1.84256,1.84249,1.84251,82500001.0
2006-07-03 21:57:00,1.8425,1.84255,1.84245,1.84245,87700001.0
2006-07-03 21:58:00,1.8425,1.84264,1.8425,1.8426,74100000.0
2006-07-03 21:59:00,1.84268,1.8429,1.84268,1.84282,409300002.0
2006-07-03 22:00:00,1.84289,1.84292,1.8428,1.8428,262800000.0
2006-07-03 22:01:00,1.84287,1.84296,1.84285,1.84288,75000000.0
2006-07-03 22:02:00,1.84288,1.843,1.84281,1.843,236799999.0
2006-07-03 22:03:00,1.84282,1.84285,1.84265,1.84279,57800000.0
2006-07-03 22:04:00,1.84279,1.84289,1.84279,1.84289,327100000.0
2006-07-03 22:05:00,1.84287,1.84287,1.84254,1.84254,178099998.0
2006-07-03 22:06:00,1.8425,1.84255,1.8425,1.8425,30000000.0
2006-07-03 22:07:00,1.84259,1.8427,1.84258,1.84269,54900000.0
2006-07-03 22:08:00,1.8427,1.8427,1.84268,1.84268,73800000.0
2006-07-03 22:09:00,1.84266,1.84266,1.84264,1.84264,48500000.0
2006-07-03 22:10:00,1.84258,1.84258,1.84253,1.84256,29200000.0
2006-07-03 22:11:00,1.8426,1.84292,1.8426,1.8429,27000000.0
2006-07-03 22:12:00,1.84292,1.84292,1.84278,1.84278,205499998.0
2006-07-03 22:13:00,1.8428,1.84282,1.8428,1.8428,60099999.0
2006-07-03 22:14:00,1.84278,1.84278,1.84273,1.84277,86500001.0
2006-07-03 22:15:00,1.84287,1.84294,1.84277,1.84278,173199999.0
2006-07-03 22:16:00,1.84275,1.84283,1.84274,1.84283,345400003.0
2006-07-03 22:17:00,1.84282,1.84282,1.84266,1.84274,34800000.0
2006-07-03 22:18:00,1.84267,1.84267,1.84252,1.84254,105100000.0
2006-07-03 22:19:00,1.84259,1.84273,1.84259,1.84263,56600001.0
2006-07-03 22:20:00,1.84258,1.84259,1.84249,1.84249,50600000.0
2006-07-03 22:21:00,1.84252,1.84258,1.8425,1.84255,83800000.0
2006-07-03 22:22:00,1.84253,1.84259,1.84244,1.84253,86299999.0
2006-07-03 22:23:00,1.84251,1.84259,1.84239,1.84239,136499998.0
2006-07-03 22:24:00,1.8424,1.8425,1.84238,1.84245,67600000.0
2006-07-03 22:25:00,1.84248,1.8425,1.84245,1.84248,77900000.0
2006-07-03 22:26:00,1.8425,1.84255,1.8425,1.84255,34800000.0
2006-07-03 22:27:00,1.84248,1.84253,1.8424,1.84245,30600001.0
2006-07-03 22:28:00,1.8425,1.8425,1.8424,1.84245,63599999.0
2006-07-03 22:29:00,1.84243,1.84243,1.84225,1.84235,198899999.0
2006-07-03 22:30:00,1.84238,1.84238,1.84232,1.84233,95899999.0
2006-07-03 22:31:00,1.84232,1.84232,1.84208,1.84208,33900000.0
2006-07-03 22:32:00,1.84197,1.84197,1.84163,1.84163,249500001.0
2006-07-03 22:33:00,1.84155,1.84163,1.84155,1.84159,87800000.0
2006-07-03 22:34:00,1.84161,1.8417,1.84157,1.8416,213800000.0
2006-07-03 22:35:00,1.84165,1.84175,1.84165,1.84175,47200001.0
2006-07-03 22:36:00,1.84192,1.8423,1.84192,1.84221,43000000.0
2006-07-03 22:37:00,1.84232,1.84237,1.84224,1.84237,115299999.0
2006-07-03 22:38:00,1.84237,1.84247,1.84215,1.84215,51500000.0
2006-07-03 22:39:00,1.84203,1.84203,1.84197,1.84199,53400000.0
2006-07-03 22:40:00,1.842,1.84204,1.84197,1.84204,104900002.0
2006-07-03 22:41:00,1.84199,1.84222,1.84192,1.84222,107999999.0
2006-07-03 22:42:00,1.8422,1.8422,1.8421,1.8422,45300000.0
2006-07-03 22:43:00,1.84204,1.84204,1.84176,1.84191,91500000.0
2006-07-03 22:44:00,1.84194,1.842,1.8419,1.84194,112500001.0
2006-07-03 22:45:00,1.84193,1.84199,1.84192,1.84199,30400000.0
2006-07-03 22:46:00,1.84197,1.84203,1.84194,1.842,67200001.0
2006-07-03 22:47:00,1.84195,1.84203,1.84195,1.84203,119800001.0
2006-07-03 22:48:00,1.84206,1.84212,1.84198,1.84198,34700001.0
2006-07-03 22:49:00,1.84197,1.84198,1.84195,1.84198,44499999.0
2006-07-03 22:50:00,1.84202,1.84215,1.842,1.84205,41500000.0
2006-07-03 22:51:00,1.84204,1.84204,1.84195,1.84201,83200000.0
2006-07-03 22:52:00,1.84207,1.84207,1.84187,1.84187,13300000.0
2006-07-03 22:53:00,1.84182,1.84201,1.84169,1.84201,8700000.0
2006-07-03 22:54:00,1.84217,1.84221,1.84188,1.84193,50100000.0
2006-07-03 22:55:00,1.8419,1.84193,1.84185,1.84185,44700000.0
2006-07-03 22:56:00,1.84178,1.84178,1.8417,1.8417,117799999.0
2006-07-03 22:57:00,1.8418,1.84188,1.84171,1.84188,33400001.0
2006-07-03 22:58:00,1.84175,1.8419,1.84175,1.84185,88300001.0
2006-07-03 22:59:00,1.84185,1.84185,1.84175,1.8418,102299999.0
2006-07-03 23:00:00,1.84175,1.84175,1.8416,1.8416,51600001.0
2006-07-03 23:01:00,1.84173,1.84203,1.84166,1.84184,53900000.0
2006-07-03 23:02:00,1.84182,1.84188,1.84158,1.84175,82499999.0
2006-07-03 23:03:00,1.84178,1.842,1.84165,1.8419,39600000.0
2006-07-03 23:04:00,1.8417,1.84198,1.84154,1.84191,51599999.0
2006-07-03 23:05:00,1.84182,1.84198,1.84157,1.84169,77600000.0
2006-07-03 23:06:00,1.8418,1.84193,1.84159,1.84173,69450000.0
2006-07-03 23:07:00,1.8417,1.84182,1.84146,1.84149,72500000.0
2006-07-03 23:08:00,1.84157,1.84165,1.84127,1.84141,44600000.0
2006-07-03 23:09:00,1.84138,1.84154,1.84125,1.84125,79200000.0
2006-07-03 23:10:00,1.84123,1.84146,1.8412,1.84139,78199997.0
2006-07-03 23:11:00,1.84128,1.84172,1.84123,1.84166,61300000.0
2006-07-03 23:12:00,1.84167,1.84179,1.84137,1.84155,58300000.0
2006-07-03 23:13:00,1.84177,1.84177,1.84134,1.84143,65800000.0
2006-07-03 23:14:00,1.84153,1.84162,1.84134,1.84162,95600000.0
2006-07-03 23:15:00,1.84165,1.84171,1.84137,1.8415,83499998.0
2006-07-03 23:16:00,1.84172,1.84194,1.84152,1.8417,64400000.0
2006-07-03 23:17:00,1.84193,1.84212,1.8419,1.84203,60200000.0
2006-07-03 23:18:00,1.84185,1.84197,1.84158,1.84194,82500000.0
2006-07-03 23:19:00,1.84191,1.84195,1.84172,1.84172,69700000.0
2006-07-03 23:20:00,1.84186,1.84217,1.8418,1.84193,124799999.0
2006-07-03 23:21:00,1.84176,1.84221,1.84176,1.84218,70100001.0
2006-07-03 23:22:00,1.84198,1.84198,1.84177,1.84185,34699999.0
2006-07-03 23:23:00,1.84177,1.84192,1.84171,1.84192,49300001.0
2006-07-03 23:24:00,1.84188,1.84188,1.84167,1.84181,29900000.0
2006-07-03 23:25:00,1.84175,1.84187,1.84167,1.8418,47200000.0
2006-07-03 23:26:00,1.84182,1.84194,1.84176,1.84192,44600000.0
2006-07-03 23:27:00,1.84194,1.84194,1.8419,1.8419,42600000.0
2006-07-03 23:28:00,1.84178,1.84178,1.84177,1.84177,1200000.0
2006-07-03 23:29:00,1.84183,1.84183,1.84174,1.84175,124099998.0
2006-07-03 23:30:00,1.84168,1.84168,1.84156,1.84166,57900001.0
2006-07-03 23:31:00,1.84155,1.84165,1.84155,1.8416,34800000.0
2006-07-03 23:32:00,1.8416,1.84167,1.84146,1.84152,52299999.0
2006-07-03 23:33:00,1.84155,1.84166,1.84155,1.84166,40400001.0
2006-07-03 23:34:00,1.8417,1.84175,1.8417,1.8417,54199999.0
2006-07-03 23:35:00,1.84158,1.84164,1.84158,1.84164,39600002.0
2006-07-03 23:36:00,1.84156,1.84172,1.84156,1.84161,55550001.0
2006-07-03 23:37:00,1.84167,1.84168,1.84167,1.84168,8700000.0
2006-07-03 23:38:00,1.84165,1.84184,1.84165,1.8418,40100000.0
2006-07-03 23:39:00,1.84168,1.84168,1.84158,1.84158,10900000.0
2006-07-03 23:40:00,1.84162,1.84184,1.84162,1.84184,26399999.0
2006-07-03 23:41:00,1.84193,1.84193,1.84186,1.84186,41900000.0
2006-07-03 23:42:00,1.8419,1.8419,1.8419,1.8419,8500000.0
2006-07-03 23:43:00,1.84185,1.84194,1.84185,1.84193,53000000.0
2006-07-03 23:44:00,1.8419,1.8419,1.8419,1.8419,7400000.0
2006-07-03 23:45:00,1.84195,1.84197,1.8418,1.84197,26200000.0
2006-07-03 23:46:00,1.84198,1.84201,1.84196,1.84196,22400000.0
2006-07-03 23:47:00,1.842,1.842,1.84195,1.84195,40699999.0
2006-07-03 23:48:00,1.84191,1.84191,1.84185,1.84185,49200001.0
2006-07-03 23:49:00,1.84195,1.84195,1.84187,1.84187,18200000.0
2006-07-03 23:50:00,1.84192,1.84199,1.84192,1.84192,27200000.0
2006-07-03 23:51:00,1.84187,1.8419,1.84187,1.8419,16900000.0
2006-07-03 23:52:00,1.8419,1.8419,1.8419,1.8419,7600000.0
2006-07-03 23:53:00,1.8419,1.8419,1.8419,1.8419,50000.0
2006-07-03 23:54:00,1.84187,1.84187,1.84173,1.84173,3100000.0
2006-07-03 23:55:00,1.84171,1.84174,1.84162,1.84174,24700000.0
2006-07-03 23:56:00,1.84173,1.84177,1.84173,1.84177,12800000.0
2006-07-03 23:57:00,1.84168,1.84176,1.84166,1.84166,57600000.0
2006-07-03 23:58:00,1.84165,1.84173,1.84156,1.84169,77300002.0
2006-07-03 23:59:00,1.84164,1.84164,1.8414,1.8414,45400000.0
2006-07-04 00:00:00,1.84148,1.84188,1.84148,1.84164,73000000.0
2006-07-04 00:01:00,1.84154,1.84164,1.84153,1.84164,75899997.0
2006-07-04 00:02:00,1.84182,1.84194,1.84181,1.84183,76000001.0
2006-07-04 00:03:00,1.84177,1.84188,1.84176,1.84185,82699998.0
2006-07-04 00:04:00,1.84175,1.8418,1.84175,1.8418,22599999.0
2006-07-04 00:05:00,1.84185,1.84185,1.84185,1.84185,500000.0
2006-07-04 00:06:00,1.84183,1.84183,1.84174,1.84183,53200001.0
2006-07-04 00:07:00,1.84175,1.84185,1.84175,1.8418,34500000.0
2006-07-04 00:08:00,1.84194,1.84207,1.84189,1.84189,48000000.0
2006-07-04 00:09:00,1.8419,1.8419,1.84185,1.84185,58499999.0
2006-07-04 00:10:00,1.84187,1.84187,1.84176,1.84176,14400000.0
2006-07-04 00:11:00,1.84182,1.84187,1.84178,1.84178,42200000.0
2006-07-04 00:12:00,1.84187,1.84187,1.84187,1.84187,1400000.0
2006-07-04 00:13:00,1.84178,1.84185,1.84178,1.8418,42000001.0
2006-07-04 00:14:00,1.84181,1.84188,1.84181,1.84188,65899999.0
2006-07-04 00:15:00,1.8419,1.8419,1.8419,1.8419,2000000.0
2006-07-04 00:16:00,1.84194,1.84194,1.84173,1.84176,31100000.0
2006-07-04 00:17:00,1.84178,1.84182,1.84178,1.84182,22399999.0
2006-07-04 00:18:00,1.84183,1.84187,1.84183,1.84187,22699999.0
2006-07-04 00:19:00,1.84188,1.84188,1.84175,1.84177,35900000.0
2006-07-04 00:20:00,1.84173,1.84177,1.84173,1.84177,5100000.0
2006-07-04 00:21:00,1.8418,1.84181,1.84171,1.84178,90500001.0
2006-07-04 00:22:00,1.84172,1.84177,1.84172,1.84177,41400000.0
2006-07-04 00:23:00,1.84177,1.84177,1.8417,1.84175,39299999.0
2006-07-04 00:24:00,1.8417,1.8418,1.84151,1.84151,83700000.0
2006-07-04 00:25:00,1.84152,1.84152,1.84117,1.84135,121700001.0
2006-07-04 00:26:00,1.84152,1.84159,1.84151,1.84158,65600001.0
2006-07-04 00:27:00,1.84151,1.84177,1.84151,1.84176,33800000.0
2006-07-04 00:28:00,1.84185,1.84185,1.8417,1.84178,15700000.0
2006-07-04 00:29:00,1.84173,1.84181,1.84162,1.84162,99800000.0
2006-07-04 00:30:00,1.8416,1.8416,1.84155,1.84155,10400000.0
2006-07-04 00:31:00,1.8416,1.8416,1.8416,1.8416,18400000.0
2006-07-04 00:32:00,1.84155,1.8416,1.84155,1.8416,8900000.0
2006-07-04 00:33:00,1.8416,1.8416,1.8416,1.8416,9500000.0
2006-07-04 00:34:00,1.8416,1.8416,1.84157,1.84157,8300000.0
2006-07-04 00:35:00,1.84158,1.84167,1.84155,1.84165,40800000.0
2006-07-04 00:36:00,1.84159,1.84169,1.84157,1.84165,65400001.0
2006-07-04 00:37:00,1.84169,1.84197,1.84169,1.84196,24500000.0
2006-07-04 00:38:00,1.84189,1.842,1.84189,1.84194,56800000.0
2006-07-04 00:39:00,1.84202,1.84204,1.84196,1.84196,19300000.0
2006-07-04 00:40:00,1.84194,1.84194,1.84191,1.84191,15300000.0
2006-07-04 00:41:00,1.84175,1.84175,1.84165,1.84165,28900000.0
2006-07-04 00:42:00,1.8416,1.84165,1.84152,1.8416,71100000.0
2006-07-04 00:43:00,1.84165,1.84165,1.8416,1.8416,63900000.0
2006-07-04 00:44:00,1.84167,1.84179,1.84167,1.8417,66800000.0
2006-07-04 00:45:00,1.84172,1.84175,1.84166,1.84175,67000000.0
2006-07-04 00:46:00,1.84168,1.84178,1.84165,1.84172,93400001.0
2006-07-04 00:47:00,1.84172,1.84189,1.84172,1.84189,46400000.0
2006-07-04 00:48:00,1.84192,1.84195,1.84184,1.84186,52400000.0
2006-07-04 00:49:00,1.84178,1.84187,1.84178,1.84183,56400000.0
2006-07-04 00:50:00,1.84185,1.84185,1.8418,1.8418,53500000.0
2006-07-04 00:51:00,1.84192,1.84209,1.84192,1.84207,74300001.0
2006-07-04 00:52:00,1.84209,1.84209,1.84201,1.84209,16600000.0
2006-07-04 00:53:00,1.84196,1.84196,1.84185,1.84192,26400000.0
2006-07-04 00:54:00,1.842,1.84209,1.8419,1.8419,44300000.0
2006-07-04 00:55:00,1.84185,1.8419,1.84185,1.84187,30900000.0
2006-07-04 00:56:00,1.84187,1.84198,1.84182,1.84184,62700000.0
2006-07-04 00:57:00,1.84191,1.84195,1.84187,1.8419,52900000.0
2006-07-04 00:58:00,1.84187,1.84196,1.84185,1.8419,69200000.0
2006-07-04 00:59:00,1.84193,1.84193,1.84173,1.84177,137900000.0
2006-07-04 01:00:00,1.84175,1.84183,1.84175,1.84183,30400000.0
2006-07-04 01:01:00,1.84179,1.84184,1.84179,1.84184,21100001.0
2006-07-04 01:02:00,1.84188,1.8421,1.84188,1.84205,50900000.0
2006-07-04 01:03:00,1.84222,1.8423,1.8422,1.8423,72300000.0
2006-07-04 01:04:00,1.84227,1.8423,1.84223,1.84223,62700001.0
2006-07-04 01:05:00,1.8423,1.8423,1.8422,1.84225,86800002.0
2006-07-04 01:06:00,1.84225,1.8423,1.84225,1.84225,59099998.0
2006-07-04 01:07:00,1.84225,1.8423,1.84225,1.84225,39600000.0
2006-07-04 01:08:00,1.84225,1.8423,1.84225,1.8423,40800000.0
2006-07-04 01:09:00,1.84225,1.8423,1.84225,1.8423,73100000.0
2006-07-04 01:10:00,1.84218,1.8423,1.84215,1.84225,46399999.0
2006-07-04 01:11:00,1.8423,1.8423,1.84223,1.84227,100600003.0
2006-07-04 01:12:00,1.84222,1.8423,1.84222,1.84225,40400000.0
2006-07-04 01:13:00,1.84233,1.84233,1.84233,1.84233,45400002.0
2006-07-04 01:14:00,1.84229,1.84229,1.84227,1.84229,87199998.0
2006-07-04 01:15:00,1.84223,1.84229,1.84214,1.84229,80899998.0
2006-07-04 01:16:00,1.8423,1.8423,1.84225,1.84225,87400001.0
2006-07-04 01:17:00,1.84225,1.8423,1.8422,1.84225,71400000.0
2006-07-04 01:18:00,1.8423,1.8423,1.84225,1.8423,58700000.0
2006-07-04 01:19:00,1.84223,1.84225,1.84223,1.84225,10700000.0
2006-07-04 01:20:00,1.84225,1.8423,1.84225,1.8423,17800000.0
2006-07-04 01:21:00,1.84211,1.84211,1.84195,1.84195,29899999.0
2006-07-04 01:22:00,1.84174,1.84178,1.84174,1.84178,3500000.0
2006-07-04 01:23:00,1.84182,1.84186,1.8417,1.8418,89599999.0
2006-07-04 01:24:00,1.84184,1.84184,1.84178,1.84184,51499999.0
2006-07-04 01:25:00,1.84185,1.84194,1.84179,1.84188,62900000.0
2006-07-04 01:26:00,1.84197,1.84207,1.84194,1.84207,61800000.0
2006-07-04 01:27:00,1.84205,1.84212,1.84205,1.84212,97199999.0
2006-07-04 01:28:00,1.8421,1.84226,1.8421,1.8421,69999998.0
2006-07-04 01:29:00,1.84225,1.84225,1.84218,1.8422,67800001.0
2006-07-04 01:30:00,1.84225,1.84225,1.84215,1.84215,60700000.0
2006-07-04 01:31:00,1.84221,1.84222,1.84217,1.84217,28300000.0
2006-07-04 01:32:00,1.84212,1.8422,1.84212,1.8422,33400001.0
2006-07-04 01:33:00,1.84219,1.84221,1.8421,1.84216,62700000.0
2006-07-04 01:34:00,1.84215,1.84221,1.8421,1.84221,37000000.0
2006-07-04 01:35:00,1.84215,1.84215,1.84215,1.84215,28000000.0
2006-07-04 01:36:00,1.84221,1.84224,1.84218,1.84224,53300000.0
2006-07-04 01:37:00,1.84225,1.84225,1.84218,1.84223,109599999.0
2006-07-04 01:38:00,1.8422,1.84227,1.8422,1.8422,37100000.0
2006-07-04 01:39:00,1.84232,1.84241,1.84232,1.8424,38900000.0
2006-07-04 01:40:00,1.84232,1.84235,1.84227,1.84234,72499998.0
2006-07-04 01:41:00,1.84252,1.84256,1.84241,1.8425,71200001.0
2006-07-04 01:42:00,1.8425,1.84255,1.84245,1.8425,76999999.0
2006-07-04 01:43:00,1.8425,1.84255,1.8425,1.84255,11700000.0
2006-07-04 01:44:00,1.84248,1.8425,1.84248,1.8425,27400000.0
2006-07-04 01:45:00,1.84255,1.84255,1.8425,1.8425,28200000.0
2006-07-04 01:46:00,1.84244,1.84244,1.84233,1.84235,32600000.0
2006-07-04 01:47:00,1.8424,1.8424,1.84235,1.84235,5200000.0
2006-07-04 01:48:00,1.84239,1.84244,1.8423,1.84244,63600000.0
2006-07-04 01:49:00,1.84247,1.84252,1.84245,1.84248,77500001.0
2006-07-04 01:50:00,1.84247,1.84247,1.84238,1.84238,20400000.0
2006-07-04 01:51:00,1.84245,1.84245,1.8424,1.84245,68900000.0
2006-07-04 01:52:00,1.84245,1.84247,1.8424,1.84245,48500000.0
2006-07-04 01:53:00,1.84245,1.84248,1.84243,1.84245,49100000.0
2006-07-04 01:54:00,1.8424,1.8425,1.8424,1.84245,18000000.0
2006-07-04 01:55:00,1.84245,1.8425,1.84245,1.84245,9000000.0
2006-07-04 01:56:00,1.84247,1.84258,1.84245,1.84258,65900000.0
2006-07-04 01:57:00,1.8426,1.8426,1.84258,1.8426,45900000.0
2006-07-04 01:58:00,1.8426,1.84265,1.84235,1.8426,33500000.0
2006-07-04 01:59:00,1.84267,1.8428,1.84267,1.84274,35000000.0
2006-07-04 02:00:00,1.84271,1.84272,1.84265,1.84267,96000004.0
2006-07-04 02:01:00,1.84259,1.84259,1.84256,1.84256,20400000.0
2006-07-04 02:02:00,1.84252,1.84255,1.84252,1.84252,21300000.0
2006-07-04 02:03:00,1.84255,1.84255,1.84245,1.84255,55100000.0
2006-07-04 02:04:00,1.84247,1.84255,1.84247,1.8425,16500000.0
2006-07-04 02:05:00,1.84243,1.84252,1.84243,1.84252,16100000.0
2006-07-04 02:06:00,1.84251,1.84253,1.84245,1.84253,23800000.0
2006-07-04 02:07:00,1.84252,1.84252,1.84245,1.84245,3200000.0
2006-07-04 02:08:00,1.8424,1.8424,1.8424,1.8424,2800000.0
2006-07-04 02:09:00,1.84238,1.84238,1.84235,1.84235,17100000.0
2006-07-04 02:10:00,1.84248,1.84256,1.84244,1.84247,68200001.0
2006-07-04 02:11:00,1.84252,1.84253,1.84239,1.84247,75900000.0
2006-07-04 02:12:00,1.84243,1.84251,1.84243,1.84248,71700000.0
2006-07-04 02:13:00,1.84255,1.8426,1.84247,1.84255,40900000.0
2006-07-04 02:14:00,1.84262,1.84264,1.84258,1.8426,93400002.0
2006-07-04 02:15:00,1.84265,1.84265,1.84255,1.84265,59699999.0
2006-07-04 02:16:00,1.84265,1.84265,1.8426,1.8426,25900000.0
2006-07-04 02:17:00,1.84263,1.84263,1.84255,1.84255,14800000.0
2006-07-04 02:18:00,1.84255,1.84262,1.84247,1.84262,73700000.0
2006-07-04 02:19:00,1.8426,1.84265,1.84255,1.84265,20300000.0
2006-07-04 02:20:00,1.84265,1.8427,1.84257,1.8427,54600000.0
2006-07-04 02:21:00,1.84273,1.84293,1.84273,1.84285,35400000.0
2006-07-04 02:22:00,1.84277,1.8429,1.84277,1.84285,103099999.0
2006-07-04 02:23:00,1.84288,1.84297,1.84285,1.84291,120100002.0
2006-07-04 02:24:00,1.84289,1.84289,1.84276,1.84278,54400001.0
2006-07-04 02:25:00,1.84273,1.84285,1.84273,1.8428,18900000.0
2006-07-04 02:26:00,1.84278,1.84278,1.84261,1.84275,62600000.0
2006-07-04 02:27:00,1.84275,1.84283,1.84271,1.84276,120500002.0
2006-07-04 02:28:00,1.84265,1.84275,1.84265,1.84275,5200000.0
2006-07-04 02:29:00,1.84274,1.84296,1.84274,1.84296,59299999.0
2006-07-04 02:30:00,1.84293,1.84296,1.84288,1.8429,76000000.0
2006-07-04 02:31:00,1.84286,1.84286,1.8425,1.8425,24200000.0
2006-07-04 02:32:00,1.84278,1.84288,1.84278,1.84288,93800002.0
2006-07-04 02:33:00,1.84289,1.84293,1.84277,1.84285,57500000.0
2006-07-04 02:34:00,1.84284,1.84292,1.84278,1.84278,93300000.0
2006-07-04 02:35:00,1.8428,1.84282,1.84275,1.84279,38846994.0
2006-07-04 02:36:00,1.8428,1.84285,1.84278,1.8428,43300000.0
2006-07-04 02:37:00,1.84293,1.84294,1.84293,1.84294,38299999.0
2006-07-04 02:38:00,1.84292,1.8432,1.84292,1.8432,50400000.0
2006-07-04 02:39:00,1.84322,1.84322,1.84294,1.84303,91199999.0
2006-07-04 02:40:00,1.84301,1.84305,1.84301,1.84305,20500000.0
2006-07-04 02:41:00,1.84316,1.84338,1.84316,1.8433,63000001.0
2006-07-04 02:42:00,1.84335,1.84341,1.84334,1.84337,76000000.0
2006-07-04 02:43:00,1.84322,1.84346,1.84322,1.84345,89400001.0
2006-07-04 02:44:00,1.84335,1.84355,1.84335,1.84353,32900000.0
2006-07-04 02:45:00,1.84352,1.8436,1.84352,1.8436,12000000.0
2006-07-04 02:46:00,1.84375,1.84413,1.84375,1.84411,64300000.0
2006-07-04 02:47:00,1.84423,1.84426,1.84406,1.8441,61669999.0
2006-07-04 02:48:00,1.84413,1.84427,1.84406,1.84406,35200000.0
2006-07-04 02:49:00,1.84405,1.84407,1.84401,1.84401,58700001.0
2006-07-04 02:50:00,1.84399,1.84404,1.84395,1.84398,36100000.0
2006-07-04 02:51:00,1.84396,1.84408,1.84382,1.84408,103299999.0
2006-07-04 02:52:00,1.84405,1.84413,1.84399,1.84407,45299999.0
2006-07-04 02:53:00,1.84402,1.84407,1.844,1.84407,21500000.0
2006-07-04 02:54:00,1.84402,1.84402,1.8437,1.8437,95100001.0
2006-07-04 02:55:00,1.84366,1.84386,1.84366,1.84379,114600000.0
2006-07-04 02:56:00,1.84387,1.84395,1.84385,1.8439,100999999.0
2006-07-04 02:57:00,1.84388,1.84395,1.84388,1.84388,76400001.0
2006-07-04 02:58:00,1.84398,1.84404,1.84398,1.84404,56299999.0
2006-07-04 02:59:00,1.84398,1.84398,1.84387,1.84387,9700000.0
2006-07-04 03:00:00,1.84392,1.84397,1.8439,1.8439,57500000.0
2006-07-04 03:01:00,1.8439,1.8439,1.84381,1.84384,57400001.0
2006-07-04 03:02:00,1.84387,1.84417,1.84387,1.84417,47800000.0
2006-07-04 03:03:00,1.84403,1.84409,1.84396,1.84403,48099999.0
2006-07-04 03:04:00,1.84407,1.84412,1.84405,1.84412,47400000.0
2006-07-04 03:05:00,1.84405,1.84407,1.84397,1.84397,64299998.0
2006-07-04 03:06:00,1.8439,1.844,1.84387,1.8439,55899999.0
2006-07-04 03:07:00,1.84397,1.84407,1.84397,1.84407,20600000.0
2006-07-04 03:08:00,1.84405,1.84413,1.84394,1.84413,26600000.0
2006-07-04 03:09:00,1.84413,1.84413,1.84402,1.84412,6800000.0
2006-07-04 03:10:00,1.84408,1.84408,1.84398,1.844,37100000.0
2006-07-04 03:11:00,1.84398,1.84398,1.84389,1.84392,75099999.0
2006-07-04 03:12:00,1.84405,1.84405,1.84392,1.84397,39500000.0
2006-07-04 03:13:00,1.84397,1.84397,1.84381,1.84392,51300001.0
2006-07-04 03:14:00,1.844,1.844,1.844,1.844,4400000.0
2006-07-04 03:15:00,1.84398,1.84398,1.84383,1.84383,60200000.0
2006-07-04 03:16:00,1.84386,1.84386,1.84377,1.84379,45199999.0
2006-07-04 03:17:00,1.84375,1.84394,1.84375,1.84394,106399999.0
2006-07-04 03:18:00,1.84396,1.84402,1.84396,1.84402,25700001.0
2006-07-04 03:19:00,1.84396,1.844,1.84396,1.84397,10200000.0
2006-07-04 03:20:00,1.84398,1.84409,1.84398,1.84401,121200003.0
2006-07-04 03:21:00,1.844,1.844,1.844,1.844,18800000.0
2006-07-04 03:22:00,1.84398,1.844,1.84393,1.84393,21300000.0
2006-07-04 03:23:00,1.84399,1.84405,1.8439,1.84405,82500002.0
2006-07-04 03:24:00,1.84404,1.84411,1.84404,1.84411,15700000.0
2006-07-04 03:25:00,1.84413,1.84419,1.84412,1.84418,64700000.0
2006-07-04 03:26:00,1.84416,1.8442,1.84414,1.8442,56900001.0
2006-07-04 03:27:00,1.84419,1.84422,1.84417,1.8442,47000000.0
2006-07-04 03:28:00,1.84418,1.84418,1.84415,1.84415,6400000.0
2006-07-04 03:29:00,1.84425,1.84425,1.8442,1.8442,12700000.0
2006-07-04 03:30:00,1.84429,1.84429,1.84426,1.84426,21000000.0
2006-07-04 03:31:00,1.84426,1.84426,1.84426,1.84426,25099999.0
2006-07-04 03:32:00,1.84419,1.84419,1.84411,1.84417,55799998.0
2006-07-04 03:33:00,1.84401,1.84401,1.84395,1.84395,18400000.0
2006-07-04 03:34:00,1.84394,1.84394,1.84391,1.84391,27099999.0
2006-07-04 03:35:00,1.84393,1.84393,1.8437,1.84375,45099999.0
2006-07-04 03:36:00,1.84373,1.84382,1.84372,1.84378,50800000.0
2006-07-04 03:37:00,1.8438,1.84385,1.84378,1.84385,70700001.0
2006-07-04 03:38:00,1.8438,1.84397,1.84377,1.84385,58299998.0
2006-07-04 03:39:00,1.84388,1.84392,1.84385,1.84387,80800002.0
2006-07-04 03:40:00,1.84398,1.84411,1.84398,1.84411,18100000.0
2006-07-04 03:41:00,1.84415,1.84415,1.84403,1.84407,91500000.0
2006-07-04 03:42:00,1.84402,1.84418,1.844,1.84417,68699999.0
2006-07-04 03:43:00,1.84416,1.84428,1.84416,1.8442,42100000.0
2006-07-04 03:44:00,1.84428,1.8444,1.84428,1.8444,51400001.0
2006-07-04 03:45:00,1.84433,1.84436,1.84426,1.84435,9700000.0
2006-07-04 03:46:00,1.84427,1.84432,1.84419,1.84419,96400002.0
2006-07-04 03:47:00,1.84425,1.84436,1.84421,1.84435,33500000.0
2006-07-04 03:48:00,1.8443,1.84436,1.84426,1.84432,84900000.0
2006-07-04 03:49:00,1.84425,1.8443,1.8442,1.8443,20800000.0
2006-07-04 03:50:00,1.84429,1.84429,1.84429,1.84429,10300000.0
2006-07-04 03:51:00,1.8444,1.84468,1.8444,1.84453,88500001.0
2006-07-04 03:52:00,1.84455,1.84455,1.8445,1.84455,32800000.0
2006-07-04 03:53:00,1.8445,1.84455,1.8445,1.84455,89699999.0
2006-07-04 03:54:00,1.84455,1.84455,1.84447,1.84447,66700001.0
2006-07-04 03:55:00,1.84447,1.84456,1.84447,1.84448,73399998.0
2006-07-04 03:56:00,1.84457,1.84459,1.84448,1.84451,90300000.0
2006-07-04 03:57:00,1.84444,1.84456,1.84444,1.84456,56400001.0
2006-07-04 03:58:00,1.8446,1.84468,1.84455,1.84465,103500000.0
2006-07-04 03:59:00,1.8446,1.84461,1.84458,1.84461,53500000.0
2006-07-04 04:00:00,1.84455,1.84457,1.84441,1.84441,46700000.0
2006-07-04 04:01:00,1.84437,1.84446,1.84429,1.84429,62600000.0
2006-07-04 04:02:00,1.84444,1.84451,1.84444,1.84447,30100000.0
2006-07-04 04:03:00,1.84438,1.84438,1.84433,1.84438,53900000.0
2006-07-04 04:04:00,1.84438,1.84447,1.84438,1.8444,97000003.0
2006-07-04 04:05:00,1.84441,1.84446,1.84437,1.84446,55000000.0
2006-07-04 04:06:00,1.84435,1.84445,1.84435,1.8444,81700000.0
2006-07-04 04:07:00,1.8444,1.84445,1.84433,1.84433,91200000.0
2006-07-04 04:08:00,1.84445,1.84445,1.84435,1.84445,54700000.0
2006-07-04 04:09:00,1.84445,1.84445,1.84438,1.8444,48700000.0
2006-07-04 04:10:00,1.84433,1.84437,1.84433,1.84437,7000000.0
2006-07-04 04:11:00,1.84438,1.84438,1.8443,1.8443,26100000.0
2006-07-04 04:12:00,1.84431,1.84437,1.84424,1.84428,57800000.0
2006-07-04 04:13:00,1.84438,1.8445,1.84435,1.84435,69600000.0
2006-07-04 04:14:00,1.84439,1.84444,1.84427,1.84427,49400000.0
2006-07-04 04:15:00,1.84431,1.84434,1.84421,1.84434,63399999.0
2006-07-04 04:16:00,1.84432,1.84445,1.84432,1.8444,105399998.0
2006-07-04 04:17:00,1.84445,1.84461,1.84445,1.84455,80700000.0
2006-07-04 04:18:00,1.84457,1.84457,1.84452,1.84452,28300000.0
2006-07-04 04:19:00,1.84455,1.84459,1.84448,1.84448,84600001.0
2006-07-04 04:20:00,1.84442,1.84458,1.84442,1.84446,80800002.0
2006-07-04 04:21:00,1.84451,1.84455,1.84447,1.84447,52499999.0
2006-07-04 04:22:00,1.84436,1.84441,1.84426,1.84428,61000000.0
2006-07-04 04:23:00,1.84417,1.84417,1.84397,1.84399,55099998.0
2006-07-04 04:24:00,1.84396,1.84396,1.8438,1.8438,22300000.0
2006-07-04 04:25:00,1.84373,1.84373,1.84372,1.84372,8200000.0
2006-07-04 04:26:00,1.84371,1.84371,1.84356,1.84361,43600000.0
2006-07-04 04:27:00,1.84368,1.84373,1.84361,1.84373,62699999.0
2006-07-04 04:28:00,1.84368,1.84372,1.84364,1.84367,83800001.0
2006-07-04 04:29:00,1.84365,1.84367,1.84357,1.84365,77300000.0
2006-07-04 04:30:00,1.84359,1.8437,1.84358,1.84358,63300001.0
2006-07-04 04:31:00,1.84356,1.84359,1.84356,1.84359,11200000.0
2006-07-04 04:32:00,1.84364,1.84364,1.84351,1.84355,54299998.0
2006-07-04 04:33:00,1.84355,1.84363,1.84343,1.84343,27100000.0
2006-07-04 04:34:00,1.84353,1.84353,1.84352,1.84352,8400000.0
2006-07-04 04:35:00,1.84347,1.8436,1.84347,1.8436,40099999.0
2006-07-04 04:36:00,1.84358,1.84382,1.84358,1.84382,55800000.0
2006-07-04 04:37:00,1.84385,1.84385,1.84375,1.8438,34999999.0
2006-07-04 04:38:00,1.84378,1.84378,1.84362,1.84364,94700001.0
2006-07-04 04:39:00,1.84355,1.84356,1.84326,1.8433,81299999.0
2006-07-04 04:40:00,1.84343,1.84346,1.84343,1.84345,10000000.0
2006-07-04 04:41:00,1.84346,1.84356,1.84346,1.84355,72899999.0
2006-07-04 04:42:00,1.84355,1.8436,1.84353,1.84353,42900000.0
2006-07-04 04:43:00,1.84352,1.8436,1.84352,1.84356,80300000.0
2006-07-04 04:44:00,1.84346,1.84346,1.84334,1.84334,23000000.0
2006-07-04 04:45:00,1.8434,1.8434,1.84335,1.84335,2600000.0
2006-07-04 04:46:00,1.84343,1.84343,1.84337,1.84337,32100000.0
2006-07-04 04:47:00,1.84333,1.8434,1.84333,1.84335,47000000.0
2006-07-04 04:48:00,1.84342,1.84347,1.84342,1.84347,19900000.0
2006-07-04 04:49:00,1.84343,1.84346,1.84343,1.84346,52700001.0
2006-07-04 04:50:00,1.84342,1.84352,1.84337,1.84341,104500000.0
2006-07-04 04:51:00,1.84338,1.84345,1.84338,1.84338,18600000.0
2006-07-04 04:52:00,1.84338,1.84345,1.84332,1.84332,32700000.0
2006-07-04 04:53:00,1.84333,1.84335,1.84333,1.84335,7000000.0
2006-07-04 04:54:00,1.84337,1.84343,1.84337,1.84343,12500000.0
2006-07-04 04:55:00,1.84345,1.84345,1.84333,1.84333,23000000.0
2006-07-04 04:56:00,1.8434,1.84344,1.84336,1.84336,33400000.0
2006-07-04 04:57:00,1.84337,1.84344,1.84334,1.84344,48350000.0
2006-07-04 04:58:00,1.84335,1.84347,1.84335,1.8434,49600001.0
2006-07-04 04:59:00,1.8434,1.84342,1.8434,1.84342,13300000.0
2006-07-04 05:00:00,1.8434,1.84345,1.84332,1.84332,84400001.0
2006-07-04 05:01:00,1.84325,1.84337,1.84325,1.84326,8600000.0
2006-07-04 05:02:00,1.84328,1.84328,1.84328,1.84328,10800000.0
2006-07-04 05:03:00,1.8433,1.84337,1.8433,1.84337,10300000.0
2006-07-04 05:04:00,1.8434,1.8434,1.8434,1.8434,600000.0
2006-07-04 05:05:00,1.84345,1.84345,1.84345,1.84345,16700000.0
2006-07-04 05:06:00,1.84335,1.84341,1.84335,1.84335,37699998.0
2006-07-04 05:07:00,1.84335,1.84337,1.84328,1.84335,36400001.0
2006-07-04 05:08:00,1.84333,1.84333,1.84332,1.84332,25300001.0
2006-07-04 05:09:00,1.84333,1.84338,1.84333,1.84338,33900001.0
2006-07-04 05:10:00,1.84345,1.84345,1.84345,1.84345,36799999.0
2006-07-04 05:11:00,1.8434,1.8434,1.8434,1.8434,4800000.0
2006-07-04 05:12:00,1.84347,1.84352,1.84339,1.84344,57600000.0
2006-07-04 05:13:00,1.84343,1.84344,1.84337,1.84337,14300000.0
2006-07-04 05:14:00,1.84335,1.84346,1.84335,1.8434,108300000.0
2006-07-04 05:15:00,1.84343,1.84345,1.84335,1.8434,49599999.0
2006-07-04 05:16:00,1.84337,1.84345,1.84335,1.8434,31300000.0
2006-07-04 05:17:00,1.84349,1.84351,1.84344,1.84344,29800000.0
2006-07-04 05:18:00,1.84343,1.84353,1.84343,1.8435,90300000.0
2006-07-04 05:19:00,1.84345,1.8435,1.84345,1.84348,53900001.0
2006-07-04 05:20:00,1.84342,1.8435,1.84342,1.84345,65100000.0
2006-07-04 05:21:00,1.84345,1.84356,1.84345,1.84348,45200000.0
2006-07-04 05:22:00,1.84348,1.84348,1.84342,1.84343,145499997.0
2006-07-04 05:23:00,1.84333,1.8435,1.84333,1.84343,102800000.0
2006-07-04 05:24:00,1.8434,1.84345,1.8434,1.84345,35499999.0
2006-07-04 05:25:00,1.84345,1.8435,1.84345,1.8435,18200000.0
2006-07-04 05:26:00,1.84346,1.84355,1.84346,1.84355,36100000.0
2006-07-04 05:27:00,1.8436,1.8436,1.8436,1.8436,7000000.0
2006-07-04 05:28:00,1.84366,1.84376,1.84366,1.84371,96999997.0
2006-07-04 05:29:00,1.84378,1.84378,1.84375,1.84377,21900000.0
2006-07-04 05:30:00,1.84374,1.84387,1.84374,1.84387,29200000.0
2006-07-04 05:31:00,1.8438,1.8438,1.84372,1.84372,15300000.0
2006-07-04 05:32:00,1.84378,1.84381,1.84372,1.84377,57300000.0
2006-07-04 05:33:00,1.84381,1.84381,1.8437,1.84375,55100001.0
2006-07-04 05:34:00,1.84383,1.84415,1.84381,1.84401,108099999.0
2006-07-04 05:35:00,1.84401,1.84409,1.84401,1.84409,10300000.0
2006-07-04 05:36:00,1.84409,1.84409,1.84405,1.84408,82100000.0
2006-07-04 05:37:00,1.84398,1.84403,1.84396,1.84396,54500002.0
2006-07-04 05:38:00,1.84405,1.84405,1.84396,1.84396,12600000.0
2006-07-04 05:39:00,1.8439,1.8439,1.84387,1.84387,30600000.0
2006-07-04 05:40:00,1.84398,1.84409,1.84391,1.844,147199997.0
2006-07-04 05:41:00,1.84398,1.84403,1.84387,1.84387,69600000.0
2006-07-04 05:42:00,1.84393,1.84397,1.84393,1.84397,38599999.0
2006-07-04 05:43:00,1.84395,1.84406,1.84395,1.84404,26700000.0
2006-07-04 05:44:00,1.84409,1.84412,1.84404,1.84406,37400000.0
2006-07-04 05:45:00,1.8441,1.84422,1.8441,1.84411,68400000.0
2006-07-04 05:46:00,1.84405,1.8441,1.84405,1.8441,14300000.0
2006-07-04 05:47:00,1.84408,1.84409,1.844,1.84402,30400000.0
2006-07-04 05:48:00,1.84402,1.84406,1.84401,1.84406,46800000.0
2006-07-04 05:49:00,1.84393,1.84403,1.84393,1.84403,45200000.0
2006-07-04 05:50:00,1.84409,1.84409,1.84395,1.84395,29899999.0
2006-07-04 05:51:00,1.84402,1.84412,1.84402,1.84412,8900000.0
2006-07-04 05:52:00,1.84407,1.84407,1.84399,1.84399,35700001.0
2006-07-04 05:53:00,1.84388,1.84391,1.8438,1.84391,59600000.0
2006-07-04 05:54:00,1.84391,1.84391,1.84368,1.84385,128399999.0
2006-07-04 05:55:00,1.8438,1.84391,1.8438,1.84387,54800000.0
2006-07-04 05:56:00,1.84387,1.84395,1.84387,1.8439,85300002.0
2006-07-04 05:57:00,1.84393,1.84393,1.84383,1.84387,25700000.0
2006-07-04 05:58:00,1.84385,1.84385,1.84375,1.8438,34000000.0
2006-07-04 05:59:00,1.84378,1.8439,1.84378,1.8438,95200002.0
2006-07-04 06:00:00,1.84385,1.84385,1.84375,1.84377,76000000.0
2006-07-04 06:01:00,1.84385,1.84385,1.84377,1.84378,30500000.0
2006-07-04 06:02:00,1.84382,1.84388,1.84381,1.84388,10300000.0
2006-07-04 06:03:00,1.84392,1.84392,1.84372,1.84385,65600000.0
2006-07-04 06:04:00,1.8438,1.84387,1.84368,1.84383,35400000.0
2006-07-04 06:05:00,1.84382,1.84388,1.8438,1.84385,61600001.0
2006-07-04 06:06:00,1.8438,1.84391,1.8438,1.84387,78200001.0
2006-07-04 06:07:00,1.8439,1.84395,1.84385,1.8439,72600000.0
2006-07-04 06:08:00,1.84399,1.8442,1.84399,1.8442,68700000.0
2006-07-04 06:09:00,1.84416,1.84422,1.84416,1.84419,26900000.0
2006-07-04 06:10:00,1.8442,1.84425,1.84415,1.84425,21800000.0
2006-07-04 06:11:00,1.84425,1.84425,1.8442,1.8442,76399999.0
2006-07-04 06:12:00,1.84423,1.84423,1.84416,1.84419,39500000.0
2006-07-04 06:13:00,1.8442,1.84425,1.8442,1.8442,14300000.0
2006-07-04 06:14:00,1.84418,1.84418,1.84418,1.84418,9900000.0
2006-07-04 06:15:00,1.84425,1.84425,1.84413,1.84425,50900000.0
2006-07-04 06:16:00,1.8442,1.84427,1.84415,1.84415,86800000.0
2006-07-04 06:17:00,1.8442,1.84425,1.84415,1.8442,37200000.0
2006-07-04 06:18:00,1.8442,1.84425,1.8442,1.84425,31800000.0
2006-07-04 06:19:00,1.84418,1.84418,1.84418,1.84418,6000000.0
2006-07-04 06:20:00,1.84417,1.84425,1.84417,1.84425,24700000.0
2006-07-04 06:21:00,1.84425,1.84432,1.84425,1.84425,75599999.0
2006-07-04 06:22:00,1.84422,1.8443,1.84422,1.8443,47700000.0
2006-07-04 06:23:00,1.84433,1.84433,1.84422,1.84425,38600000.0
2006-07-04 06:24:00,1.84428,1.84428,1.84417,1.84425,125199999.0
2006-07-04 06:25:00,1.84431,1.84431,1.84416,1.84418,800000.0
2006-07-04 06:26:00,1.84417,1.84425,1.84417,1.84425,33400000.0
2006-07-04 06:27:00,1.8442,1.84425,1.84413,1.84421,52000001.0
2006-07-04 06:28:00,1.8441,1.84417,1.8441,1.8441,25400000.0
2006-07-04 06:29:00,1.84409,1.84417,1.84406,1.84417,61800001.0
2006-07-04 06:30:00,1.8441,1.8441,1.844,1.84407,62599999.0
2006-07-04 06:31:00,1.84396,1.84401,1.84392,1.84392,27800000.0
2006-07-04 06:32:00,1.8439,1.8439,1.84388,1.8439,95400001.0
2006-07-04 06:33:00,1.84393,1.84393,1.84393,1.84393,2400000.0
2006-07-04 06:34:00,1.84386,1.84399,1.84386,1.84396,43200000.0
2006-07-04 06:35:00,1.84391,1.84394,1.8439,1.8439,17700000.0
2006-07-04 06:36:00,1.84395,1.844,1.84395,1.84395,66000000.0
2006-07-04 06:37:00,1.84397,1.84398,1.84397,1.84398,6400000.0
2006-07-04 06:38:00,1.84405,1.84405,1.84405,1.84405,12400000.0
2006-07-04 06:39:00,1.84404,1.84411,1.84404,1.84411,11500000.0
2006-07-04 06:40:00,1.84412,1.84419,1.84407,1.84408,55900000.0
2006-07-04 06:41:00,1.84406,1.8441,1.844,1.8441,87799997.0
2006-07-04 06:42:00,1.84418,1.8442,1.84418,1.8442,35399998.0
2006-07-04 06:43:00,1.84426,1.84426,1.84413,1.84413,20600000.0
2006-07-04 06:44:00,1.84415,1.84417,1.84402,1.84413,87299998.0
2006-07-04 06:45:00,1.8442,1.84425,1.8441,1.84418,68200000.0
2006-07-04 06:46:00,1.84425,1.84425,1.84415,1.84422,20400000.0
2006-07-04 06:47:00,1.8442,1.84428,1.84417,1.84417,79300000.0
2006-07-04 06:48:00,1.84426,1.84429,1.84419,1.84429,32700000.0
2006-07-04 06:49:00,1.84425,1.84425,1.84403,1.84404,47400001.0
2006-07-04 06:50:00,1.8441,1.84418,1.84406,1.84415,58799999.0
2006-07-04 06:51:00,1.84409,1.84418,1.84391,1.84394,28600000.0
2006-07-04 06:52:00,1.844,1.844,1.84367,1.84367,66300000.0
2006-07-04 06:53:00,1.8439,1.8439,1.84376,1.84376,22500000.0
2006-07-04 06:54:00,1.84387,1.84398,1.84385,1.84398,68100000.0
2006-07-04 06:55:00,1.84388,1.84392,1.84388,1.84392,37500001.0
2006-07-04 06:56:00,1.84385,1.84395,1.84385,1.84395,17600000.0
2006-07-04 06:57:00,1.84388,1.84388,1.8438,1.8438,20500000.0
2006-07-04 06:58:00,1.84387,1.84391,1.84383,1.84383,47000000.0
2006-07-04 06:59:00,1.8438,1.84383,1.8437,1.8437,35800000.0
2006-07-04 07:00:00,1.84385,1.84385,1.84378,1.84378,55800001.0
2006-07-04 07:01:00,1.84377,1.84385,1.84371,1.84376,38800001.0
2006-07-04 07:02:00,1.84391,1.84397,1.84391,1.84397,18100000.0
2006-07-04 07:03:00,1.84404,1.84421,1.84404,1.84409,58800000.0
2006-07-04 07:04:00,1.84411,1.84411,1.84404,1.84404,22200000.0
2006-07-04 07:05:00,1.84397,1.84405,1.84397,1.844,41000000.0
2006-07-04 07:06:00,1.84403,1.84403,1.84397,1.84397,12400000.0
2006-07-04 07:07:00,1.84411,1.84413,1.84407,1.84407,15300000.0
2006-07-04 07:08:00,1.8441,1.8441,1.84402,1.8441,29300000.0
2006-07-04 07:09:00,1.84406,1.84409,1.84398,1.84409,14000000.0
2006-07-04 07:10:00,1.8441,1.84415,1.8441,1.84415,20199999.0
2006-07-04 07:11:00,1.84407,1.84408,1.84407,1.84408,26499999.0
2006-07-04 07:12:00,1.84419,1.84419,1.84418,1.84418,12900000.0
2006-07-04 07:13:00,1.84422,1.84422,1.84404,1.84407,113600000.0
2006-07-04 07:14:00,1.84404,1.84411,1.84401,1.84403,85100000.0
2006-07-04 07:15:00,1.84402,1.84409,1.84393,1.84409,140600004.0
2006-07-04 07:16:00,1.84409,1.84409,1.84403,1.84406,73800001.0
2006-07-04 07:17:00,1.8441,1.84413,1.84402,1.8441,47400000.0
2006-07-04 07:18:00,1.84405,1.84405,1.84405,1.84405,15900000.0
2006-07-04 07:19:00,1.84405,1.8441,1.84402,1.84402,48400000.0
2006-07-04 07:20:00,1.84404,1.84417,1.84404,1.84417,57700000.0
2006-07-04 07:21:00,1.84415,1.84423,1.84415,1.8442,81799999.0
2006-07-04 07:22:00,1.84413,1.84419,1.84413,1.84417,59600002.0
2006-07-04 07:23:00,1.84412,1.84421,1.84412,1.84417,30100000.0
2006-07-04 07:24:00,1.8441,1.84415,1.84405,1.8441,63800002.0
2006-07-04 07:25:00,1.84412,1.84424,1.84408,1.84419,47100001.0
2006-07-04 07:26:00,1.84422,1.84429,1.84409,1.84415,110999997.0
2006-07-04 07:27:00,1.84402,1.84408,1.84399,1.84399,96600001.0
2006-07-04 07:28:00,1.84394,1.84395,1.84388,1.84395,50400000.0
2006-07-04 07:29:00,1.844,1.84408,1.844,1.84408,36200000.0
2006-07-04 07:30:00,1.84408,1.84408,1.84402,1.84402,24300000.0
2006-07-04 07:31:00,1.84399,1.84408,1.84397,1.84407,78700001.0
2006-07-04 07:32:00,1.84411,1.84419,1.84411,1.84415,50400000.0
2006-07-04 07:33:00,1.8442,1.8442,1.84413,1.8442,77000000.0
2006-07-04 07:34:00,1.84415,1.84418,1.8441,1.84412,70400001.0
2006-07-04 07:35:00,1.84413,1.84413,1.84394,1.844,86300000.0
2006-07-04 07:36:00,1.84405,1.84405,1.844,1.844,73300000.0
2006-07-04 07:37:00,1.84393,1.84393,1.84381,1.84383,11200000.0
2006-07-04 07:38:00,1.84379,1.84387,1.84379,1.84387,28999999.0
2006-07-04 07:39:00,1.84379,1.84381,1.84379,1.84381,9400000.0
2006-07-04 07:40:00,1.84385,1.8439,1.84377,1.84385,40500000.0
2006-07-04 07:41:00,1.84392,1.84392,1.84388,1.84388,6800000.0
2006-07-04 07:42:00,1.84389,1.84402,1.84389,1.84393,51546994.0
2006-07-04 07:43:00,1.84392,1.84398,1.8439,1.8439,125900002.0
2006-07-04 07:44:00,1.84392,1.84414,1.84392,1.84414,35800001.0
2006-07-04 07:45:00,1.84411,1.84411,1.84402,1.84402,45400000.0
2006-07-04 07:46:00,1.84399,1.844,1.84396,1.844,68200001.0
2006-07-04 07:47:00,1.84393,1.84397,1.84393,1.84397,8700000.0
2006-07-04 07:48:00,1.84409,1.84409,1.84404,1.84404,13300000.0
2006-07-04 07:49:00,1.84415,1.84418,1.8441,1.84415,68800000.0
2006-07-04 07:50:00,1.8441,1.8441,1.84407,1.84407,9700000.0
2006-07-04 07:51:00,1.84408,1.84411,1.84403,1.84409,79000000.0
2006-07-04 07:52:00,1.84415,1.84415,1.84415,1.84415,4000000.0
2006-07-04 07:53:00,1.84404,1.84407,1.84404,1.84407,24900000.0
2006-07-04 07:54:00,1.84405,1.84405,1.84398,1.844,29700000.0
2006-07-04 07:55:00,1.84385,1.84385,1.8436,1.84377,46299999.0
2006-07-04 07:56:00,1.84388,1.84396,1.84388,1.84395,65399998.0
2006-07-04 07:57:00,1.84385,1.84398,1.84385,1.84388,33100000.0
2006-07-04 07:58:00,1.84374,1.8439,1.84374,1.84387,30200000.0
2006-07-04 07:59:00,1.84395,1.84403,1.8439,1.84398,19800000.0
2006-07-04 08:00:00,1.84387,1.84394,1.84383,1.84394,39200000.0
2006-07-04 08:01:00,1.84403,1.84403,1.84386,1.84386,65300000.0
2006-07-04 08:02:00,1.84392,1.84401,1.84391,1.84392,57499999.0
2006-07-04 08:03:00,1.84392,1.84406,1.84392,1.84406,35300000.0
2006-07-04 08:04:00,1.84415,1.84426,1.84413,1.84416,52500000.0
2006-07-04 08:05:00,1.84418,1.84431,1.84405,1.84431,30000000.0
2006-07-04 08:06:00,1.84423,1.84425,1.84423,1.84425,40999999.0
2006-07-04 08:07:00,1.84412,1.84424,1.84412,1.8442,54300001.0
2006-07-04 08:08:00,1.8442,1.84422,1.84413,1.84417,45900000.0
2006-07-04 08:09:00,1.84408,1.84412,1.84404,1.84412,50699999.0
2006-07-04 08:10:00,1.84405,1.84412,1.84401,1.8441,73800000.0
2006-07-04 08:11:00,1.8441,1.8441,1.84405,1.84405,24400000.0
2006-07-04 08:12:00,1.84405,1.84408,1.844,1.844,83600001.0
2006-07-04 08:13:00,1.84399,1.84402,1.84393,1.84393,88900000.0
2006-07-04 08:14:00,1.84385,1.84397,1.84385,1.84393,55400001.0
2006-07-04 08:15:00,1.84394,1.84405,1.84377,1.84405,28200000.0
2006-07-04 08:16:00,1.84413,1.84432,1.84407,1.84432,67900000.0
2006-07-04 08:17:00,1.84427,1.84429,1.84416,1.84427,80399997.0
2006-07-04 08:18:00,1.8443,1.84432,1.84418,1.84425,71550001.0
2006-07-04 08:19:00,1.84432,1.84452,1.84432,1.84452,51099999.0
2006-07-04 08:20:00,1.84457,1.84457,1.84441,1.84454,78600001.0
2006-07-04 08:21:00,1.84452,1.84455,1.84447,1.84447,46500000.0
2006-07-04 08:22:00,1.84452,1.84452,1.84448,1.84448,18400001.0
2006-07-04 08:23:00,1.84447,1.84448,1.84447,1.84448,18600000.0
2006-07-04 08:24:00,1.84451,1.8447,1.84451,1.8447,35900000.0
2006-07-04 08:25:00,1.84462,1.84503,1.84462,1.84502,85800000.0
2006-07-04 08:26:00,1.845,1.84534,1.84493,1.84534,131099997.0
2006-07-04 08:27:00,1.84533,1.84537,1.84524,1.84537,79100000.0
2006-07-04 08:28:00,1.84532,1.84542,1.84525,1.84525,52000000.0
2006-07-04 08:29:00,1.84536,1.8456,1.84536,1.84544,75199998.0
2006-07-04 08:30:00,1.84549,1.84573,1.84549,1.84568,42199999.0
2006-07-04 08:31:00,1.84572,1.84593,1.84572,1.84582,104499999.0
2006-07-04 08:32:00,1.84576,1.84576,1.8456,1.84562,27850000.0
2006-07-04 08:33:00,1.84563,1.84567,1.84557,1.84563,56399999.0
2006-07-04 08:34:00,1.84556,1.84567,1.84554,1.84565,65400000.0
2006-07-04 08:35:00,1.84578,1.84588,1.84575,1.84579,51800001.0
2006-07-04 08:36:00,1.84574,1.84579,1.84574,1.84579,19800000.0
2006-07-04 08:37:00,1.84564,1.84564,1.84548,1.8455,31000000.0
2006-07-04 08:38:00,1.84561,1.84561,1.84559,1.84559,46800000.0
2006-07-04 08:39:00,1.84553,1.84553,1.84511,1.84512,53300000.0
2006-07-04 08:40:00,1.84516,1.84536,1.84514,1.84536,81200000.0
2006-07-04 08:41:00,1.84542,1.84542,1.84518,1.84518,104799998.0
2006-07-04 08:42:00,1.84521,1.84528,1.84518,1.84528,75399999.0
2006-07-04 08:43:00,1.84528,1.84577,1.84517,1.84569,69399999.0
2006-07-04 08:44:00,1.8455,1.84559,1.84504,1.84504,62500001.0
2006-07-04 08:45:00,1.84503,1.84503,1.84491,1.84502,39400000.0
2006-07-04 08:46:00,1.84511,1.84523,1.84458,1.84458,79600000.0
2006-07-04 08:47:00,1.84443,1.8446,1.8444,1.8446,79900000.0
2006-07-04 08:48:00,1.84473,1.84476,1.84461,1.84461,121300000.0
2006-07-04 08:49:00,1.84454,1.84454,1.84414,1.84423,57500002.0
2006-07-04 08:50:00,1.84428,1.84468,1.84428,1.84467,79800001.0
2006-07-04 08:51:00,1.84458,1.84458,1.8444,1.8444,46500001.0
2006-07-04 08:52:00,1.84443,1.84458,1.84443,1.84452,65500000.0
2006-07-04 08:53:00,1.84463,1.84465,1.84451,1.84451,71100001.0
2006-07-04 08:54:00,1.84459,1.84465,1.84456,1.84456,51799999.0
2006-07-04 08:55:00,1.84462,1.84466,1.84449,1.84454,93300001.0
2006-07-04 08:56:00,1.84459,1.84466,1.84453,1.84463,45000000.0
2006-07-04 08:57:00,1.84479,1.84479,1.84476,1.84476,12300000.0
2006-07-04 08:58:00,1.84482,1.84487,1.84473,1.84486,78399999.0
2006-07-04 08:59:00,1.84495,1.84495,1.84464,1.84464,42000000.0
2006-07-04 09:00:00,1.84456,1.84472,1.84444,1.84444,75600000.0
2006-07-04 09:01:00,1.8445,1.84469,1.8445,1.84469,77000002.0
2006-07-04 09:02:00,1.8448,1.84495,1.84479,1.84479,71799999.0
2006-07-04 09:03:00,1.8448,1.84485,1.84475,1.84485,107799999.0
2006-07-04 09:04:00,1.84477,1.84484,1.84471,1.84471,87100001.0
2006-07-04 09:05:00,1.84473,1.84478,1.84469,1.84473,83700001.0
2006-07-04 09:06:00,1.84485,1.84499,1.84485,1.84499,17800000.0
2006-07-04 09:07:00,1.84498,1.84506,1.84494,1.84495,100399998.0
2006-07-04 09:08:00,1.84496,1.84517,1.84496,1.84517,48200000.0
2006-07-04 09:09:00,1.84527,1.84527,1.84499,1.84499,48300000.0
2006-07-04 09:10:00,1.84503,1.84511,1.84502,1.84511,94199998.0
2006-07-04 09:11:00,1.84505,1.84505,1.84492,1.84495,79999999.0
2006-07-04 09:12:00,1.84503,1.84507,1.84495,1.84499,60600000.0
2006-07-04 09:13:00,1.84479,1.84479,1.84454,1.84457,44300001.0
2006-07-04 09:14:00,1.84429,1.84429,1.84345,1.84378,95999998.0
2006-07-04 09:15:00,1.8439,1.8439,1.84366,1.84381,33600000.0
2006-07-04 09:16:00,1.84373,1.84395,1.84373,1.84384,60400000.0
2006-07-04 09:17:00,1.8439,1.84398,1.84387,1.84395,102600002.0
2006-07-04 09:18:00,1.84394,1.84403,1.84393,1.84397,47100000.0
2006-07-04 09:19:00,1.84378,1.84392,1.84368,1.84368,56200000.0
2006-07-04 09:20:00,1.84366,1.8438,1.84366,1.84371,77400000.0
2006-07-04 09:21:00,1.84362,1.84363,1.8435,1.84363,51700000.0
2006-07-04 09:22:00,1.84349,1.84349,1.84326,1.84326,5600000.0
2006-07-04 09:23:00,1.84315,1.84341,1.843,1.84341,74899998.0
2006-07-04 09:24:00,1.84347,1.84347,1.84334,1.84338,34000000.0
2006-07-04 09:25:00,1.84333,1.84347,1.84333,1.84343,41700000.0
2006-07-04 09:26:00,1.84348,1.84355,1.84345,1.84354,59900000.0
2006-07-04 09:27:00,1.84362,1.8437,1.8436,1.8436,95900001.0
2006-07-04 09:28:00,1.84362,1.84374,1.84351,1.84351,72600000.0
2006-07-04 09:29:00,1.84363,1.84371,1.84363,1.84371,92799999.0
2006-07-04 09:30:00,1.84363,1.84367,1.8435,1.8435,25200000.0
2006-07-04 09:31:00,1.84343,1.84343,1.84302,1.84302,80000000.0
2006-07-04 09:32:00,1.84291,1.84305,1.84288,1.84301,86500000.0
2006-07-04 09:33:00,1.84311,1.84311,1.84282,1.84285,77400000.0
2006-07-04 09:34:00,1.84278,1.84287,1.84272,1.84277,72800001.0
2006-07-04 09:35:00,1.84268,1.84271,1.84252,1.84258,59899998.0
2006-07-04 09:36:00,1.8424,1.84243,1.84226,1.84235,53400000.0
2006-07-04 09:37:00,1.84233,1.84241,1.8422,1.8422,66199999.0
2006-07-04 09:38:00,1.84223,1.84245,1.84223,1.84245,57000000.0
2006-07-04 09:39:00,1.84237,1.8426,1.84237,1.84257,91599998.0
2006-07-04 09:40:00,1.84255,1.84263,1.84255,1.84257,61100001.0
2006-07-04 09:41:00,1.84244,1.84298,1.84244,1.84297,29700000.0
2006-07-04 09:42:00,1.84304,1.8431,1.84295,1.84295,58300000.0
2006-07-04 09:43:00,1.84305,1.84318,1.84305,1.84318,13100000.0
2006-07-04 09:44:00,1.84328,1.84335,1.8432,1.8432,89699999.0
2006-07-04 09:45:00,1.84315,1.84327,1.84314,1.84327,81700000.0
2006-07-04 09:46:00,1.84338,1.8434,1.84328,1.8434,47400000.0
2006-07-04 09:47:00,1.84337,1.84343,1.84333,1.84335,39300000.0
2006-07-04 09:48:00,1.8434,1.8434,1.84335,1.84335,36300000.0
2006-07-04 09:49:00,1.84343,1.84351,1.84339,1.84343,77599999.0
2006-07-04 09:50:00,1.84346,1.84352,1.8434,1.8434,37600000.0
2006-07-04 09:51:00,1.84338,1.84351,1.84333,1.84351,69200001.0
2006-07-04 09:52:00,1.8434,1.84347,1.84332,1.84347,47600000.0
2006-07-04 09:53:00,1.84356,1.84366,1.84356,1.84366,7600000.0
2006-07-04 09:54:00,1.84368,1.84369,1.84355,1.84362,39700000.0
2006-07-04 09:55:00,1.84356,1.84356,1.84326,1.84333,35700000.0
2006-07-04 09:56:00,1.84334,1.84334,1.84326,1.8433,25200000.0
2006-07-04 09:57:00,1.84324,1.84365,1.84319,1.84365,132800000.0
2006-07-04 09:58:00,1.8436,1.84365,1.84351,1.8436,75300001.0
2006-07-04 09:59:00,1.8435,1.8435,1.84338,1.84345,50000000.0
2006-07-04 10:00:00,1.8434,1.84354,1.84338,1.84345,86299999.0
2006-07-04 10:01:00,1.84345,1.84351,1.8434,1.84346,99599999.0
2006-07-04 10:02:00,1.84342,1.84342,1.84335,1.84335,7800000.0
2006-07-04 10:03:00,1.84341,1.84345,1.84337,1.8434,86900001.0
2006-07-04 10:04:00,1.8434,1.84344,1.84333,1.84336,53900001.0
2006-07-04 10:05:00,1.84333,1.84333,1.84327,1.84327,48900002.0
2006-07-04 10:06:00,1.84327,1.84335,1.84315,1.84315,54799998.0
2006-07-04 10:07:00,1.84328,1.84341,1.84328,1.84341,45000000.0
2006-07-04 10:08:00,1.84336,1.84342,1.84331,1.84342,29000000.0
2006-07-04 10:09:00,1.84351,1.84356,1.84351,1.84351,51999999.0
2006-07-04 10:10:00,1.84347,1.84351,1.84332,1.84351,61000000.0
2006-07-04 10:11:00,1.84347,1.84359,1.84345,1.84353,103600001.0
2006-07-04 10:12:00,1.84345,1.84352,1.84343,1.8435,65799999.0
2006-07-04 10:13:00,1.84343,1.84348,1.84338,1.84348,30600000.0
2006-07-04 10:14:00,1.84342,1.8435,1.84342,1.8435,45600001.0
2006-07-04 10:15:00,1.84348,1.84349,1.84337,1.84348,53700001.0
2006-07-04 10:16:00,1.84343,1.84343,1.84335,1.84335,24800001.0
2006-07-04 10:17:00,1.84335,1.8434,1.8433,1.8434,18900000.0
2006-07-04 10:18:00,1.84342,1.84358,1.84342,1.84351,31200000.0
2006-07-04 10:19:00,1.84343,1.8435,1.84342,1.8435,65999999.0
2006-07-04 10:20:00,1.84349,1.84356,1.84341,1.84345,48700000.0
2006-07-04 10:21:00,1.84345,1.84362,1.84345,1.84362,109100002.0
2006-07-04 10:22:00,1.84367,1.84367,1.84343,1.84343,66600000.0
2006-07-04 10:23:00,1.84344,1.84357,1.84341,1.84348,74300000.0
2006-07-04 10:24:00,1.8436,1.84361,1.84355,1.84355,17600000.0
2006-07-04 10:25:00,1.84341,1.84352,1.84339,1.8435,68700000.0
2006-07-04 10:26:00,1.8435,1.84355,1.84347,1.84355,62900000.0
2006-07-04 10:27:00,1.84348,1.84356,1.84339,1.84347,115299998.0
2006-07-04 10:28:00,1.84353,1.84371,1.84353,1.84371,68970002.0
2006-07-04 10:29:00,1.84367,1.84368,1.84359,1.84359,54999999.0
2006-07-04 10:30:00,1.84362,1.84399,1.84362,1.84397,96799999.0
2006-07-04 10:31:00,1.84404,1.84424,1.84404,1.84413,33400000.0
2006-07-04 10:32:00,1.84401,1.84401,1.8439,1.8439,19400000.0
2006-07-04 10:33:00,1.8439,1.84396,1.84381,1.84388,79900000.0
2006-07-04 10:34:00,1.84388,1.84398,1.84388,1.84393,38200000.0
2006-07-04 10:35:00,1.84397,1.84411,1.84394,1.84405,33600000.0
2006-07-04 10:36:00,1.84423,1.84437,1.84423,1.84437,14200000.0
2006-07-04 10:37:00,1.84456,1.84459,1.84445,1.84455,78499999.0
2006-07-04 10:38:00,1.84459,1.84475,1.84459,1.84465,21800000.0
2006-07-04 10:39:00,1.84458,1.84458,1.84433,1.84433,40100000.0
2006-07-04 10:40:00,1.84438,1.84445,1.84432,1.84445,54900000.0
2006-07-04 10:41:00,1.8444,1.84452,1.8444,1.84441,60700002.0
2006-07-04 10:42:00,1.84452,1.8446,1.84443,1.8446,114300000.0
2006-07-04 10:43:00,1.84468,1.84469,1.8446,1.84465,100799998.0
2006-07-04 10:44:00,1.84463,1.84463,1.84451,1.84457,73600001.0
2006-07-04 10:45:00,1.84453,1.84466,1.8445,1.84466,47499999.0
2006-07-04 10:46:00,1.84462,1.84487,1.84462,1.84487,27300000.0
2006-07-04 10:47:00,1.84492,1.84502,1.84488,1.84502,90300002.0
2006-07-04 10:48:00,1.84516,1.84534,1.84516,1.84534,26699999.0
2006-07-04 10:49:00,1.84559,1.84565,1.84543,1.84558,99249999.0
2006-07-04 10:50:00,1.84558,1.8461,1.84558,1.84603,91200000.0
2006-07-04 10:51:00,1.84614,1.84614,1.84564,1.84564,42900000.0
2006-07-04 10:52:00,1.84573,1.84624,1.84573,1.84621,66500002.0
2006-07-04 10:53:00,1.84642,1.84663,1.84642,1.84663,13800000.0
2006-07-04 10:54:00,1.84663,1.8467,1.84645,1.84645,58300000.0
2006-07-04 10:55:00,1.84651,1.84651,1.84632,1.84643,96000000.0
2006-07-04 10:56:00,1.84646,1.84657,1.84645,1.84654,125400000.0
2006-07-04 10:57:00,1.84646,1.84689,1.84646,1.84684,60400001.0
2006-07-04 10:58:00,1.84681,1.84681,1.84644,1.84648,120199998.0
2006-07-04 10:59:00,1.84645,1.84661,1.84639,1.84661,74400000.0
2006-07-04 11:00:00,1.84643,1.84643,1.84581,1.84588,55199999.0
2006-07-04 11:01:00,1.84593,1.84607,1.84593,1.84604,89800000.0
2006-07-04 11:02:00,1.84603,1.84604,1.84599,1.84599,104500000.0
2006-07-04 11:03:00,1.846,1.84615,1.84588,1.84615,25400000.0
2006-07-04 11:04:00,1.84618,1.84638,1.84617,1.84617,53900001.0
2006-07-04 11:05:00,1.84615,1.84617,1.84604,1.84611,74400001.0
2006-07-04 11:06:00,1.84622,1.84622,1.84604,1.84605,65900001.0
2006-07-04 11:07:00,1.84612,1.84619,1.84607,1.84612,82999999.0
2006-07-04 11:08:00,1.84617,1.84621,1.8461,1.84615,117999999.0
2006-07-04 11:09:00,1.84614,1.84614,1.84596,1.84596,16900000.0
2006-07-04 11:10:00,1.8459,1.84602,1.8459,1.84602,79300001.0
2006-07-04 11:11:00,1.84608,1.84608,1.84604,1.84606,58900000.0
2006-07-04 11:12:00,1.84607,1.84613,1.84604,1.84604,50800000.0
2006-07-04 11:13:00,1.84604,1.84604,1.84592,1.84604,68000001.0
2006-07-04 11:14:00,1.84598,1.84603,1.84594,1.846,76700000.0
2006-07-04 11:15:00,1.84602,1.84611,1.84602,1.84602,24800000.0
2006-07-04 11:16:00,1.84598,1.84611,1.84598,1.84603,41700000.0
2006-07-04 11:17:00,1.84588,1.84608,1.84588,1.84608,130399997.0
2006-07-04 11:18:00,1.84614,1.84614,1.84591,1.84603,51800000.0
2006-07-04 11:19:00,1.84591,1.84598,1.84579,1.84596,70599999.0
2006-07-04 11:20:00,1.84591,1.84591,1.84555,1.8456,44400000.0
2006-07-04 11:21:00,1.84557,1.84604,1.84551,1.84604,92800002.0
2006-07-04 11:22:00,1.84645,1.84679,1.84636,1.84656,111400000.0
2006-07-04 11:23:00,1.84648,1.84648,1.84639,1.84647,63100000.0
2006-07-04 11:24:00,1.84647,1.84647,1.84624,1.8463,55200000.0
2006-07-04 11:25:00,1.84622,1.84634,1.84611,1.84618,40200000.0
2006-07-04 11:26:00,1.84625,1.84625,1.84618,1.84618,25000000.0
2006-07-04 11:27:00,1.84621,1.84625,1.84608,1.84608,112000000.0
2006-07-04 11:28:00,1.84617,1.84619,1.8461,1.8461,41200000.0
2006-07-04 11:29:00,1.84616,1.84647,1.84616,1.84647,122300000.0
2006-07-04 11:30:00,1.84642,1.84642,1.84619,1.84631,56000000.0
2006-07-04 11:31:00,1.84629,1.84632,1.84611,1.84624,73700000.0
2006-07-04 11:32:00,1.84623,1.84627,1.84613,1.84613,35800000.0
2006-07-04 11:33:00,1.84604,1.84613,1.84596,1.84613,86800000.0
2006-07-04 11:34:00,1.84613,1.84632,1.84603,1.84629,25800000.0
2006-07-04 11:35:00,1.84626,1.84642,1.84619,1.84642,58099999.0
2006-07-04 11:36:00,1.84628,1.8465,1.84617,1.84637,17200000.0
2006-07-04 11:37:00,1.84632,1.84637,1.84619,1.84629,82899999.0
2006-07-04 11:38:00,1.84636,1.84638,1.84629,1.8463,84599998.0
2006-07-04 11:39:00,1.84629,1.84634,1.84629,1.84633,70200000.0
2006-07-04 11:40:00,1.8463,1.84643,1.84619,1.84627,91800000.0
2006-07-04 11:41:00,1.84628,1.84628,1.84615,1.84615,79500000.0
2006-07-04 11:42:00,1.84613,1.84625,1.84613,1.84619,63100000.0
2006-07-04 11:43:00,1.84615,1.84615,1.84607,1.84608,55800001.0
2006-07-04 11:44:00,1.8461,1.84613,1.84599,1.84604,73600001.0
2006-07-04 11:45:00,1.84607,1.8461,1.84599,1.846,36700000.0
2006-07-04 11:46:00,1.84596,1.84596,1.84557,1.84557,92200001.0
2006-07-04 11:47:00,1.84567,1.84611,1.84567,1.84585,105199998.0
2006-07-04 11:48:00,1.84586,1.84594,1.8458,1.84589,100500000.0
2006-07-04 11:49:00,1.84596,1.84605,1.84596,1.84596,28800000.0
2006-07-04 11:50:00,1.84594,1.84604,1.84594,1.84601,44900000.0
2006-07-04 11:51:00,1.84602,1.84606,1.84597,1.84601,47700000.0
2006-07-04 11:52:00,1.84601,1.84617,1.84599,1.84617,51700000.0
2006-07-04 11:53:00,1.84615,1.84616,1.84612,1.84613,59100001.0
2006-07-04 11:54:00,1.84607,1.84614,1.846,1.84605,99300001.0
2006-07-04 11:55:00,1.84606,1.84615,1.84599,1.84605,116000000.0
2006-07-04 11:56:00,1.84617,1.84622,1.84617,1.84622,16200000.0
2006-07-04 11:57:00,1.84614,1.8462,1.84605,1.84608,72399999.0
2006-07-04 11:58:00,1.84594,1.84594,1.84559,1.84559,67000000.0
2006-07-04 11:59:00,1.84558,1.84561,1.84539,1.84544,100200001.0
2006-07-04 12:00:00,1.84541,1.84561,1.84528,1.8456,87250000.0
2006-07-04 12:01:00,1.84559,1.8456,1.84545,1.84545,70800000.0
2006-07-04 12:02:00,1.84547,1.84564,1.84547,1.84561,53100001.0
2006-07-04 12:03:00,1.8457,1.84579,1.84564,1.84579,25400000.0
2006-07-04 12:04:00,1.84585,1.84592,1.8458,1.8458,80999999.0
2006-07-04 12:05:00,1.84587,1.84587,1.84568,1.84579,15500000.0
2006-07-04 12:06:00,1.84577,1.84586,1.84575,1.84582,30050000.0
2006-07-04 12:07:00,1.8458,1.8458,1.84566,1.84574,48700000.0
2006-07-04 12:08:00,1.84568,1.84578,1.8455,1.84573,68900000.0
2006-07-04 12:09:00,1.84585,1.84603,1.84585,1.84603,28700000.0
2006-07-04 12:10:00,1.84601,1.84601,1.8459,1.8459,29500000.0
2006-07-04 12:11:00,1.8458,1.84589,1.8458,1.84584,92700000.0
2006-07-04 12:12:00,1.84583,1.84584,1.84572,1.84572,33500000.0
2006-07-04 12:13:00,1.84583,1.84595,1.84583,1.8459,88000001.0
2006-07-04 12:14:00,1.84598,1.84606,1.84598,1.84602,43200000.0
2006-07-04 12:15:00,1.846,1.8461,1.84585,1.84585,59700000.0
2006-07-04 12:16:00,1.84585,1.84588,1.84569,1.8458,67300000.0
2006-07-04 12:17:00,1.84578,1.84578,1.84562,1.8457,68600001.0
2006-07-04 12:18:00,1.84572,1.8458,1.84571,1.84572,76200001.0
2006-07-04 12:19:00,1.84577,1.84581,1.84567,1.84567,85200000.0
2006-07-04 12:20:00,1.84572,1.84572,1.84552,1.84553,70800000.0
2006-07-04 12:21:00,1.84549,1.84567,1.84547,1.84567,91799999.0
2006-07-04 12:22:00,1.84567,1.84579,1.84567,1.84579,78899999.0
2006-07-04 12:23:00,1.84579,1.84587,1.84578,1.84586,18500000.0
2006-07-04 12:24:00,1.84587,1.84588,1.8458,1.84584,83099998.0
2006-07-04 12:25:00,1.84585,1.84591,1.84572,1.84572,112599999.0
2006-07-04 12:26:00,1.84573,1.84577,1.84567,1.84567,55000000.0
2006-07-04 12:27:00,1.84565,1.84574,1.84565,1.84574,38400000.0
2006-07-04 12:28:00,1.8458,1.84582,1.84572,1.84575,64899999.0
2006-07-04 12:29:00,1.84576,1.84576,1.84549,1.8455,68900000.0
2006-07-04 12:30:00,1.8455,1.8456,1.84546,1.84552,84800000.0
2006-07-04 12:31:00,1.84555,1.8456,1.84551,1.8456,52000000.0
2006-07-04 12:32:00,1.84563,1.84568,1.84558,1.84558,75650000.0
2006-07-04 12:33:00,1.84561,1.84564,1.84555,1.84561,30000000.0
2006-07-04 12:34:00,1.84574,1.84574,1.84571,1.84571,16200000.0
2006-07-04 12:35:00,1.84587,1.84607,1.84587,1.84607,75699998.0
2006-07-04 12:36:00,1.8461,1.8461,1.84598,1.84608,42600000.0
2006-07-04 12:37:00,1.84598,1.84599,1.84594,1.84595,18800000.0
2006-07-04 12:38:00,1.84587,1.84591,1.84573,1.84577,52000000.0
2006-07-04 12:39:00,1.84562,1.84572,1.84559,1.84559,22100000.0
2006-07-04 12:40:00,1.8456,1.84564,1.84554,1.84563,52300000.0
2006-07-04 12:41:00,1.84559,1.84574,1.84559,1.84573,67399999.0
2006-07-04 12:42:00,1.84575,1.84582,1.84574,1.84577,75399999.0
2006-07-04 12:43:00,1.84573,1.84582,1.84562,1.84582,71200000.0
2006-07-04 12:44:00,1.84584,1.84602,1.84584,1.8459,64699999.0
2006-07-04 12:45:00,1.84599,1.84611,1.84599,1.84605,66799999.0
2006-07-04 12:46:00,1.84603,1.84617,1.84603,1.84615,31600000.0
2006-07-04 12:47:00,1.84611,1.84611,1.84599,1.846,58400000.0
2006-07-04 12:48:00,1.84606,1.84606,1.8459,1.84599,84200002.0
2006-07-04 12:49:00,1.84594,1.84594,1.84578,1.84578,35199999.0
2006-07-04 12:50:00,1.84579,1.84579,1.84544,1.84551,31300000.0
2006-07-04 12:51:00,1.84544,1.84553,1.84544,1.84553,46900000.0
2006-07-04 12:52:00,1.84547,1.84558,1.84537,1.84537,73399999.0
2006-07-04 12:53:00,1.84542,1.84588,1.84542,1.84588,75500000.0
2006-07-04 12:54:00,1.84581,1.8459,1.84577,1.84588,70200002.0
2006-07-04 12:55:00,1.8459,1.84598,1.84579,1.84589,49100000.0
2006-07-04 12:56:00,1.84587,1.84596,1.84581,1.84589,61099999.0
2006-07-04 12:57:00,1.8459,1.84598,1.8459,1.84595,38500000.0
2006-07-04 12:58:00,1.84585,1.84585,1.84557,1.84565,59600000.0
2006-07-04 12:59:00,1.84541,1.84541,1.84503,1.84512,65500001.0
2006-07-04 13:00:00,1.84521,1.84528,1.84505,1.84514,57000001.0
2006-07-04 13:01:00,1.84505,1.84531,1.84505,1.84531,83700000.0
2006-07-04 13:02:00,1.84533,1.84547,1.84533,1.84536,51400000.0
2006-07-04 13:03:00,1.84544,1.84547,1.84517,1.84517,92300000.0
2006-07-04 13:04:00,1.84515,1.8452,1.84515,1.84518,48699998.0
2006-07-04 13:05:00,1.8451,1.84521,1.84503,1.84513,95100000.0
2006-07-04 13:06:00,1.84518,1.84526,1.8451,1.84518,55900000.0
2006-07-04 13:07:00,1.84526,1.84529,1.84521,1.84521,118800000.0
2006-07-04 13:08:00,1.84525,1.84525,1.84517,1.84525,59900000.0
2006-07-04 13:09:00,1.84508,1.84508,1.84447,1.84447,23200000.0
2006-07-04 13:10:00,1.84426,1.84426,1.84397,1.84398,40000000.0
2006-07-04 13:11:00,1.84392,1.84393,1.8438,1.84393,33300000.0
2006-07-04 13:12:00,1.84414,1.84443,1.84414,1.8444,60300000.0
2006-07-04 13:13:00,1.84427,1.84449,1.84427,1.84449,23900000.0
2006-07-04 13:14:00,1.84453,1.84455,1.84443,1.84445,73600000.0
2006-07-04 13:15:00,1.84444,1.84444,1.84427,1.84431,54300000.0
2006-07-04 13:16:00,1.84432,1.84433,1.84429,1.8443,77799999.0
2006-07-04 13:17:00,1.84436,1.8444,1.84427,1.84437,89300000.0
2006-07-04 13:18:00,1.84439,1.84439,1.84423,1.84423,95300002.0
2006-07-04 13:19:00,1.84435,1.8445,1.84435,1.8445,110100000.0
2006-07-04 13:20:00,1.84448,1.84448,1.8444,1.84443,29500000.0
2006-07-04 13:21:00,1.84449,1.84449,1.84431,1.84431,13700000.0
2006-07-04 13:22:00,1.84426,1.84426,1.84416,1.84417,63200000.0
2006-07-04 13:23:00,1.84424,1.84428,1.84422,1.84425,32100000.0
2006-07-04 13:24:00,1.84416,1.84419,1.84406,1.84412,57800000.0
2006-07-04 13:25:00,1.84421,1.84445,1.84421,1.84445,23200000.0
2006-07-04 13:26:00,1.84449,1.84452,1.84436,1.84436,60399999.0
2006-07-04 13:27:00,1.8444,1.8445,1.84435,1.84445,74200000.0
2006-07-04 13:28:00,1.84446,1.84454,1.84446,1.84453,35100000.0
2006-07-04 13:29:00,1.84457,1.84458,1.84437,1.8445,55199999.0
2006-07-04 13:30:00,1.84448,1.84456,1.84446,1.84453,96500001.0
2006-07-04 13:31:00,1.84457,1.84461,1.84445,1.84461,80400001.0
2006-07-04 13:32:00,1.84453,1.84453,1.84439,1.84439,7800000.0
2006-07-04 13:33:00,1.84437,1.84438,1.84428,1.84428,44500001.0
2006-07-04 13:34:00,1.84421,1.84434,1.84412,1.84412,53400000.0
2006-07-04 13:35:00,1.84409,1.84427,1.84409,1.84413,52400000.0
2006-07-04 13:36:00,1.84412,1.84412,1.84396,1.84408,121200000.0
2006-07-04 13:37:00,1.84405,1.84405,1.84388,1.84388,77500001.0
2006-07-04 13:38:00,1.84397,1.84404,1.84396,1.84398,67400001.0
2006-07-04 13:39:00,1.84404,1.84416,1.84404,1.84416,57700000.0
2006-07-04 13:40:00,1.84428,1.84454,1.84428,1.84454,87400002.0
2006-07-04 13:41:00,1.84465,1.84487,1.84465,1.84467,42400000.0
2006-07-04 13:42:00,1.84466,1.84479,1.84464,1.84475,74399999.0
2006-07-04 13:43:00,1.84484,1.84486,1.84484,1.84486,3100000.0
2006-07-04 13:44:00,1.84492,1.84535,1.84492,1.84535,58900000.0
2006-07-04 13:45:00,1.8453,1.84537,1.8453,1.8453,63700000.0
2006-07-04 13:46:00,1.84525,1.84525,1.84525,1.84525,34500000.0
2006-07-04 13:47:00,1.84523,1.84535,1.84523,1.84525,114500000.0
2006-07-04 13:48:00,1.84526,1.84532,1.84522,1.8453,96599999.0
2006-07-04 13:49:00,1.84532,1.84538,1.84521,1.84538,74100000.0
2006-07-04 13:50:00,1.84531,1.84531,1.84506,1.84508,36000000.0
2006-07-04 13:51:00,1.84512,1.84522,1.84508,1.84508,72100001.0
2006-07-04 13:52:00,1.8451,1.8451,1.845,1.84505,65099999.0
2006-07-04 13:53:00,1.84502,1.84517,1.84502,1.84513,54100000.0
2006-07-04 13:54:00,1.84507,1.84509,1.84506,1.84509,34100000.0
2006-07-04 13:55:00,1.84502,1.84505,1.84495,1.84497,23300000.0
2006-07-04 13:56:00,1.845,1.845,1.8449,1.84495,58699999.0
2006-07-04 13:57:00,1.84492,1.84494,1.84472,1.84492,86800001.0
2006-07-04 13:58:00,1.84503,1.84505,1.84495,1.84495,46200000.0
2006-07-04 13:59:00,1.845,1.84505,1.84497,1.84497,79899999.0
2006-07-04 14:00:00,1.84503,1.84517,1.84503,1.84515,53400000.0
2006-07-04 14:01:00,1.84527,1.84531,1.84526,1.84526,76899998.0
2006-07-04 14:02:00,1.84528,1.84539,1.84528,1.84532,63699999.0
2006-07-04 14:03:00,1.84542,1.84545,1.84532,1.84532,110999999.0
2006-07-04 14:04:00,1.84537,1.84559,1.84537,1.84558,55700000.0
2006-07-04 14:05:00,1.84552,1.84552,1.84545,1.8455,40100000.0
2006-07-04 14:06:00,1.84552,1.84552,1.84542,1.84543,109499999.0
2006-07-04 14:07:00,1.84544,1.84548,1.84539,1.84541,64200001.0
2006-07-04 14:08:00,1.84549,1.84561,1.84545,1.84561,48500001.0
2006-07-04 14:09:00,1.84574,1.84574,1.84567,1.84567,117200002.0
2006-07-04 14:10:00,1.84584,1.84616,1.84584,1.84616,31900000.0
2006-07-04 14:11:00,1.84605,1.84628,1.84604,1.84621,43500000.0
2006-07-04 14:12:00,1.84617,1.84628,1.84608,1.84623,73400000.0
2006-07-04 14:13:00,1.84628,1.84628,1.84607,1.84615,98899999.0
2006-07-04 14:14:00,1.84616,1.84622,1.84597,1.84597,86200000.0
2006-07-04 14:15:00,1.84578,1.84602,1.84575,1.84596,86399999.0
2006-07-04 14:16:00,1.84598,1.84604,1.84594,1.84597,67500001.0
2006-07-04 14:17:00,1.84612,1.84615,1.84593,1.84593,75700001.0
2006-07-04 14:18:00,1.84595,1.84601,1.84588,1.84597,80000000.0
2006-07-04 14:19:00,1.84612,1.84615,1.84597,1.84597,59300000.0
2006-07-04 14:20:00,1.8458,1.84592,1.84578,1.84584,11100000.0
2006-07-04 14:21:00,1.8457,1.84578,1.84553,1.84563,71500001.0
2006-07-04 14:22:00,1.84571,1.84583,1.84563,1.84564,94700004.0
2006-07-04 14:23:00,1.84565,1.8459,1.84565,1.8459,5700000.0
2006-07-04 14:24:00,1.84595,1.84605,1.84588,1.84588,72400001.0
2006-07-04 14:25:00,1.84589,1.84606,1.84589,1.84602,122600003.0
2006-07-04 14:26:00,1.84607,1.84607,1.84589,1.84598,136500005.0
2006-07-04 14:27:00,1.84602,1.84609,1.84601,1.84609,103500001.0
2006-07-04 14:28:00,1.84601,1.84607,1.84597,1.84605,53200001.0
2006-07-04 14:29:00,1.84605,1.84605,1.84586,1.8459,39700000.0
2006-07-04 14:30:00,1.84582,1.84585,1.84555,1.84555,56400000.0
2006-07-04 14:31:00,1.8455,1.84562,1.8455,1.84555,22300000.0
2006-07-04 14:32:00,1.8456,1.84585,1.8456,1.84574,46499999.0
2006-07-04 14:33:00,1.84577,1.84602,1.84577,1.84596,100600002.0
2006-07-04 14:34:00,1.84605,1.84624,1.84605,1.84624,63500000.0
2006-07-04 14:35:00,1.84636,1.84637,1.84629,1.84631,73400000.0
2006-07-04 14:36:00,1.84638,1.84658,1.84629,1.84646,88900002.0
2006-07-04 14:37:00,1.84655,1.84668,1.84647,1.84663,119699999.0
2006-07-04 14:38:00,1.84673,1.8471,1.84673,1.84703,32900000.0
2006-07-04 14:39:00,1.84704,1.84704,1.8467,1.8467,31500000.0
2006-07-04 14:40:00,1.84669,1.84678,1.84669,1.84672,81300001.0
2006-07-04 14:41:00,1.8468,1.84681,1.84672,1.8468,70900000.0
2006-07-04 14:42:00,1.84683,1.84698,1.84683,1.8469,67199999.0
2006-07-04 14:43:00,1.84693,1.847,1.84683,1.84683,42000000.0
2006-07-04 14:44:00,1.84687,1.84695,1.84687,1.84694,54000000.0
2006-07-04 14:45:00,1.84684,1.84689,1.84683,1.84688,63599999.0
2006-07-04 14:46:00,1.8468,1.8468,1.8467,1.84675,29600000.0
2006-07-04 14:47:00,1.84675,1.84685,1.84675,1.84676,49000000.0
2006-07-04 14:48:00,1.84683,1.84692,1.84681,1.84681,69300000.0
2006-07-04 14:49:00,1.84688,1.84697,1.8468,1.8469,133900002.0
2006-07-04 14:50:00,1.84692,1.84698,1.84686,1.8469,71300000.0
2006-07-04 14:51:00,1.84691,1.84698,1.84689,1.84695,93000000.0
2006-07-04 14:52:00,1.8469,1.84701,1.8469,1.847,101900001.0
2006-07-04 14:53:00,1.84703,1.84721,1.84701,1.84721,37700000.0
2006-07-04 14:54:00,1.84723,1.84723,1.84711,1.84711,109400001.0
2006-07-04 14:55:00,1.84693,1.84713,1.84691,1.84713,77600001.0
2006-07-04 14:56:00,1.8471,1.8471,1.84684,1.84684,60699999.0
2006-07-04 14:57:00,1.84669,1.84669,1.84637,1.84637,76000000.0
2006-07-04 14:58:00,1.84646,1.84667,1.84646,1.84658,39100001.0
2006-07-04 14:59:00,1.84643,1.84643,1.84635,1.84636,55099999.0
2006-07-04 15:00:00,1.84631,1.84631,1.8461,1.84616,78300000.0
2006-07-04 15:01:00,1.84607,1.84622,1.84605,1.84605,54900001.0
2006-07-04 15:02:00,1.84597,1.84597,1.84579,1.8458,44000000.0
2006-07-04 15:03:00,1.84587,1.84621,1.84587,1.84621,48800000.0
2006-07-04 15:04:00,1.84613,1.84627,1.84613,1.8462,60200000.0
2006-07-04 15:05:00,1.8462,1.84632,1.84614,1.8463,59700000.0
2006-07-04 15:06:00,1.84626,1.84645,1.84626,1.84645,42900000.0
2006-07-04 15:07:00,1.8465,1.8466,1.8465,1.8466,41200001.0
2006-07-04 15:08:00,1.84667,1.84678,1.84662,1.84678,8900000.0
2006-07-04 15:09:00,1.84689,1.84695,1.8467,1.84695,102499997.0
2006-07-04 15:10:00,1.84707,1.84728,1.84707,1.84722,60400000.0
2006-07-04 15:11:00,1.84718,1.8473,1.84713,1.84719,77399999.0
2006-07-04 15:12:00,1.84712,1.84713,1.84712,1.84713,4500000.0
2006-07-04 15:13:00,1.8471,1.84711,1.84694,1.84699,47700000.0
2006-07-04 15:14:00,1.84691,1.84696,1.84681,1.84696,108600001.0
2006-07-04 15:15:00,1.84695,1.84716,1.84695,1.84712,70499999.0
2006-07-04 15:16:00,1.84716,1.84722,1.84714,1.8472,62999999.0
2006-07-04 15:17:00,1.84727,1.84762,1.84727,1.84761,36500000.0
2006-07-04 15:18:00,1.84763,1.84763,1.84746,1.84755,100500001.0
2006-07-04 15:19:00,1.84757,1.84765,1.84745,1.84753,67500000.0
2006-07-04 15:20:00,1.84754,1.84758,1.84743,1.84751,47900000.0
2006-07-04 15:21:00,1.84752,1.84752,1.84739,1.84745,80699998.0
2006-07-04 15:22:00,1.8476,1.8477,1.84756,1.84765,125699999.0
2006-07-04 15:23:00,1.84773,1.8478,1.84768,1.84772,63899999.0
2006-07-04 15:24:00,1.84769,1.84769,1.8474,1.84753,18400000.0
2006-07-04 15:25:00,1.84757,1.84765,1.84752,1.8476,104599999.0
2006-07-04 15:26:00,1.8476,1.84771,1.8476,1.84764,49399999.0
2006-07-04 15:27:00,1.84762,1.84762,1.84742,1.84742,18700000.0
2006-07-04 15:28:00,1.8473,1.84733,1.84716,1.84716,95800001.0
2006-07-04 15:29:00,1.84711,1.84711,1.84685,1.84685,90000000.0
2006-07-04 15:30:00,1.84685,1.84701,1.84684,1.84685,24100000.0
2006-07-04 15:31:00,1.84693,1.84706,1.84688,1.84706,70800000.0
2006-07-04 15:32:00,1.84694,1.84701,1.84686,1.84695,54400000.0
2006-07-04 15:33:00,1.84705,1.84718,1.84701,1.84718,89600000.0
2006-07-04 15:34:00,1.84715,1.84725,1.84714,1.84714,66900000.0
2006-07-04 15:35:00,1.84713,1.84713,1.84688,1.84692,30700000.0
2006-07-04 15:36:00,1.84678,1.84678,1.84671,1.84676,19900000.0
2006-07-04 15:37:00,1.84681,1.84685,1.84672,1.84672,22700000.0
2006-07-04 15:38:00,1.84662,1.84678,1.8466,1.84674,43100000.0
2006-07-04 15:39:00,1.84672,1.84684,1.84669,1.84682,44300000.0
2006-07-04 15:40:00,1.84686,1.84693,1.84685,1.84687,75050001.0
2006-07-04 15:41:00,1.84688,1.84707,1.84688,1.84707,28800000.0
2006-07-04 15:42:00,1.84706,1.8471,1.84698,1.84708,121100002.0
2006-07-04 15:43:00,1.84701,1.84701,1.84689,1.84695,10100000.0
2006-07-04 15:44:00,1.84691,1.84691,1.84684,1.84688,49600000.0
2006-07-04 15:45:00,1.8469,1.84692,1.84682,1.84691,49599999.0
2006-07-04 15:46:00,1.84691,1.84692,1.84681,1.84681,23600000.0
2006-07-04 15:47:00,1.84677,1.84689,1.84674,1.84685,103600001.0
2006-07-04 15:48:00,1.84687,1.84691,1.84677,1.84685,67000000.0
2006-07-04 15:49:00,1.84683,1.8469,1.84683,1.8469,80000000.0
2006-07-04 15:50:00,1.84687,1.84695,1.84687,1.8469,49700000.0
2006-07-04 15:51:00,1.84698,1.84699,1.84687,1.84699,15600000.0
2006-07-04 15:52:00,1.84695,1.84705,1.8469,1.8469,75600000.0
2006-07-04 15:53:00,1.84692,1.84703,1.84688,1.84703,57199999.0
2006-07-04 15:54:00,1.84705,1.84711,1.84698,1.84701,62499999.0
2006-07-04 15:55:00,1.84708,1.84712,1.84698,1.84712,56400001.0
2006-07-04 15:56:00,1.84712,1.84716,1.84702,1.84709,27100000.0
2006-07-04 15:57:00,1.84708,1.84708,1.84692,1.84703,85600000.0
2006-07-04 15:58:00,1.84705,1.84718,1.847,1.847,60799999.0
2006-07-04 15:59:00,1.84696,1.84706,1.84696,1.84703,40370000.0
2006-07-04 16:00:00,1.84708,1.84708,1.8469,1.8469,30800000.0
2006-07-04 16:01:00,1.84687,1.84708,1.84687,1.84705,93600000.0
2006-07-04 16:02:00,1.84704,1.84708,1.84695,1.847,79500000.0
2006-07-04 16:03:00,1.8468,1.8468,1.8465,1.8465,32300000.0
2006-07-04 16:04:00,1.84645,1.8465,1.84638,1.84649,105250001.0
2006-07-04 16:05:00,1.84644,1.84644,1.84636,1.84636,9900000.0
2006-07-04 16:06:00,1.84636,1.84639,1.8463,1.84638,68400000.0
2006-07-04 16:07:00,1.84634,1.84648,1.84634,1.8464,24600000.0
2006-07-04 16:08:00,1.8464,1.8464,1.8463,1.8463,45500000.0
2006-07-04 16:09:00,1.84628,1.84628,1.84627,1.84627,9900000.0
2006-07-04 16:10:00,1.84619,1.84633,1.84619,1.84628,65999999.0
2006-07-04 16:11:00,1.84632,1.84641,1.8463,1.84635,53900001.0
2006-07-04 16:12:00,1.84623,1.84624,1.8462,1.8462,106199998.0
2006-07-04 16:13:00,1.8462,1.84625,1.84616,1.84625,136200000.0
2006-07-04 16:14:00,1.84618,1.84622,1.84617,1.8462,60900000.0
2006-07-04 16:15:00,1.84621,1.84621,1.84612,1.84612,34200000.0
2006-07-04 16:16:00,1.84603,1.84615,1.84603,1.84615,21500000.0
2006-07-04 16:17:00,1.84627,1.84637,1.84615,1.84631,119000000.0
2006-07-04 16:18:00,1.84629,1.84635,1.84612,1.84612,86799999.0
2006-07-04 16:19:00,1.8461,1.84615,1.84608,1.84615,45200000.0
2006-07-04 16:20:00,1.84617,1.84621,1.84604,1.84607,50499999.0
2006-07-04 16:21:00,1.8461,1.8461,1.84595,1.84605,48800001.0
2006-07-04 16:22:00,1.84605,1.8462,1.84603,1.8462,61100001.0
2006-07-04 16:23:00,1.84618,1.84635,1.84618,1.84627,68800000.0
2006-07-04 16:24:00,1.84625,1.84625,1.84612,1.84617,26000000.0
2006-07-04 16:25:00,1.84612,1.84612,1.8461,1.8461,35000001.0
2006-07-04 16:26:00,1.84608,1.84626,1.84608,1.84617,41000000.0
2006-07-04 16:27:00,1.84612,1.84621,1.84612,1.84613,45800000.0
2006-07-04 16:28:00,1.84615,1.84629,1.84606,1.84606,71499998.0
2006-07-04 16:29:00,1.84602,1.84613,1.8459,1.8459,81299999.0
2006-07-04 16:30:00,1.8458,1.84596,1.8458,1.84593,61300000.0
2006-07-04 16:31:00,1.84592,1.84597,1.84588,1.84594,68199999.0
2006-07-04 16:32:00,1.84596,1.84602,1.84589,1.84598,83699998.0
2006-07-04 16:33:00,1.84592,1.84592,1.84563,1.84563,59100001.0
2006-07-04 16:34:00,1.84561,1.84568,1.84554,1.84563,71400000.0
2006-07-04 16:35:00,1.84562,1.84562,1.84538,1.84548,166400000.0
2006-07-04 16:36:00,1.84546,1.8455,1.8452,1.8452,51549999.0
2006-07-04 16:37:00,1.8451,1.8451,1.84494,1.84504,90099999.0
2006-07-04 16:38:00,1.84493,1.84501,1.84491,1.84495,76000000.0
2006-07-04 16:39:00,1.84481,1.84492,1.84479,1.84492,130099999.0
2006-07-04 16:40:00,1.84493,1.84496,1.84486,1.84488,100999999.0
2006-07-04 16:41:00,1.84462,1.8449,1.84462,1.84487,88100000.0
2006-07-04 16:42:00,1.84497,1.84518,1.84497,1.84512,60900000.0
2006-07-04 16:43:00,1.84501,1.84501,1.84486,1.84493,50600000.0
2006-07-04 16:44:00,1.84491,1.84491,1.84473,1.84475,26100000.0
2006-07-04 16:45:00,1.84466,1.84466,1.84451,1.84451,23100000.0
2006-07-04 16:46:00,1.84451,1.84458,1.84442,1.84458,97900001.0
2006-07-04 16:47:00,1.8446,1.84474,1.84454,1.84465,160299997.0
2006-07-04 16:48:00,1.84462,1.84473,1.84454,1.8446,109899999.0
2006-07-04 16:49:00,1.84462,1.84465,1.84452,1.84452,72099999.0
2006-07-04 16:50:00,1.84462,1.84473,1.84459,1.84468,84400000.0
2006-07-04 16:51:00,1.84464,1.8447,1.84456,1.84459,102500000.0
2006-07-04 16:52:00,1.84458,1.84468,1.84458,1.84468,80600000.0
2006-07-04 16:53:00,1.84465,1.84527,1.84465,1.84527,24700000.0
2006-07-04 16:54:00,1.84516,1.84527,1.8451,1.84512,110900000.0
2006-07-04 16:55:00,1.84516,1.84597,1.84516,1.84597,38200000.0
2006-07-04 16:56:00,1.84603,1.84643,1.84601,1.84637,61800001.0
2006-07-04 16:57:00,1.84646,1.84655,1.84637,1.84655,115400002.0
2006-07-04 16:58:00,1.84646,1.84656,1.8464,1.8465,40700000.0
2006-07-04 16:59:00,1.84655,1.84656,1.84638,1.84655,39900000.0
2006-07-04 17:00:00,1.84639,1.84639,1.84587,1.846,35500000.0
2006-07-04 17:01:00,1.84596,1.84596,1.84544,1.8455,49300000.0
2006-07-04 17:02:00,1.84558,1.84572,1.84555,1.84565,154099997.0
2006-07-04 17:03:00,1.84561,1.84588,1.84556,1.84588,33300000.0
2006-07-04 17:04:00,1.84587,1.84599,1.84585,1.84599,68600001.0
2006-07-04 17:05:00,1.846,1.84603,1.84574,1.84585,61200000.0
2006-07-04 17:06:00,1.84585,1.84593,1.8458,1.84593,35600000.0
2006-07-04 17:07:00,1.84596,1.84596,1.84555,1.84567,129199998.0
2006-07-04 17:08:00,1.84563,1.84563,1.84548,1.84554,60600000.0
2006-07-04 17:09:00,1.84558,1.84562,1.84539,1.84539,46499999.0
2006-07-04 17:10:00,1.84538,1.84544,1.84531,1.8454,71200001.0
2006-07-04 17:11:00,1.84533,1.84533,1.84517,1.84525,85800001.0
2006-07-04 17:12:00,1.84525,1.84534,1.84512,1.84525,100900000.0
2006-07-04 17:13:00,1.84524,1.84524,1.84513,1.84513,48000000.0
2006-07-04 17:14:00,1.84518,1.84518,1.84512,1.84517,27800000.0
2006-07-04 17:15:00,1.84508,1.84515,1.84508,1.8451,67600000.0
2006-07-04 17:16:00,1.845,1.845,1.84485,1.845,93600001.0
2006-07-04 17:17:00,1.84497,1.84497,1.84487,1.84487,29600000.0
2006-07-04 17:18:00,1.84479,1.8448,1.8447,1.84472,47700000.0
2006-07-04 17:19:00,1.84462,1.84466,1.84443,1.84443,116199997.0
2006-07-04 17:20:00,1.84441,1.84454,1.84441,1.84446,105600001.0
2006-07-04 17:21:00,1.84438,1.84438,1.8442,1.84429,53699999.0
2006-07-04 17:22:00,1.8443,1.8443,1.84419,1.84425,30000000.0
2006-07-04 17:23:00,1.84422,1.84443,1.84422,1.84443,97799999.0
2006-07-04 17:24:00,1.84466,1.84478,1.84466,1.8447,62799999.0
2006-07-04 17:25:00,1.84472,1.84472,1.8446,1.84465,28900000.0
2006-07-04 17:26:00,1.84472,1.84475,1.84464,1.84467,35700000.0
2006-07-04 17:27:00,1.84477,1.84477,1.84475,1.84475,19400000.0
2006-07-04 17:28:00,1.84474,1.84514,1.84474,1.84514,23500000.0
2006-07-04 17:29:00,1.84523,1.84533,1.8452,1.8452,60900000.0
2006-07-04 17:30:00,1.84527,1.846,1.84527,1.846,118599998.0
2006-07-04 17:31:00,1.84592,1.84615,1.84584,1.84608,42900000.0
2006-07-04 17:32:00,1.84597,1.84606,1.84587,1.84587,15300000.0
2006-07-04 17:33:00,1.84578,1.84578,1.84554,1.84556,41200000.0
2006-07-04 17:34:00,1.8455,1.8455,1.84542,1.84542,38199999.0
2006-07-04 17:35:00,1.84539,1.8456,1.84534,1.84553,30400000.0
2006-07-04 17:36:00,1.84555,1.84555,1.84523,1.8453,34300000.0
2006-07-04 17:37:00,1.84525,1.84529,1.84516,1.8452,80899999.0
2006-07-04 17:38:00,1.8452,1.84528,1.8452,1.84523,29100000.0
2006-07-04 17:39:00,1.84523,1.84523,1.84485,1.84485,50200000.0
2006-07-04 17:40:00,1.8449,1.84512,1.8449,1.84512,73870001.0
2006-07-04 17:41:00,1.84519,1.84545,1.84516,1.84545,56200000.0
2006-07-04 17:42:00,1.84561,1.84568,1.84546,1.8455,51400001.0
2006-07-04 17:43:00,1.84549,1.84552,1.84533,1.84552,78700000.0
2006-07-04 17:44:00,1.84554,1.84558,1.84553,1.84558,19300000.0
2006-07-04 17:45:00,1.84583,1.84645,1.84583,1.84645,54100001.0
2006-07-04 17:46:00,1.84642,1.8465,1.84631,1.84631,27500000.0
2006-07-04 17:47:00,1.84622,1.84634,1.84622,1.84624,52200000.0
2006-07-04 17:48:00,1.84612,1.84612,1.84592,1.84592,14000000.0
2006-07-04 17:49:00,1.84594,1.8461,1.84593,1.8461,104900000.0
2006-07-04 17:50:00,1.84609,1.84621,1.84609,1.8461,86500001.0
2006-07-04 17:51:00,1.84618,1.84627,1.84601,1.84601,60600000.0
2006-07-04 17:52:00,1.84609,1.84643,1.84605,1.84643,71000001.0
2006-07-04 17:53:00,1.84647,1.84657,1.84643,1.84644,56199999.0
2006-07-04 17:54:00,1.84635,1.84639,1.84627,1.84632,53200000.0
2006-07-04 17:55:00,1.84628,1.84637,1.84621,1.84628,38600000.0
2006-07-04 17:56:00,1.84619,1.84619,1.84614,1.84618,40400001.0
2006-07-04 17:57:00,1.8461,1.84615,1.8461,1.8461,85999999.0
2006-07-04 17:58:00,1.8461,1.84615,1.8461,1.8461,82500001.0
2006-07-04 17:59:00,1.84613,1.84617,1.84601,1.84601,39100000.0
2006-07-04 18:00:00,1.84603,1.84604,1.84596,1.84603,108900000.0
2006-07-04 18:01:00,1.84615,1.84623,1.84607,1.8462,958769997.0
2006-07-04 18:02:00,1.8462,1.84623,1.84612,1.8462,1054799997.0
2006-07-04 18:03:00,1.84617,1.84618,1.84603,1.84607,1286799996.0
2006-07-04 18:04:00,1.84611,1.84611,1.84592,1.84592,815299994.0
2006-07-04 18:05:00,1.84591,1.84606,1.84591,1.84602,961399996.0
2006-07-04 18:06:00,1.84603,1.84605,1.84581,1.84595,915400002.0
2006-07-04 18:07:00,1.84594,1.84594,1.84577,1.8458,1121170003.0
2006-07-04 18:08:00,1.84583,1.84583,1.84569,1.84575,1184950001.0
2006-07-04 18:09:00,1.84575,1.84579,1.84566,1.84567,597200002.0
2006-07-04 18:10:00,1.84567,1.84577,1.8456,1.84563,849999990.0
2006-07-04 18:11:00,1.84555,1.84574,1.84554,1.84568,561600003.0
2006-07-04 18:12:00,1.84573,1.84585,1.84569,1.84572,681800002.0
2006-07-04 18:13:00,1.84573,1.84584,1.8457,1.84579,672750006.0
2006-07-04 18:14:00,1.8458,1.84587,1.84575,1.8458,896949994.0
2006-07-04 18:15:00,1.84581,1.84581,1.84545,1.84575,852300000.0
2006-07-04 18:16:00,1.84575,1.84575,1.84565,1.84575,845299992.0
2006-07-04 18:17:00,1.84578,1.84589,1.84572,1.84572,434099998.0
2006-07-04 18:18:00,1.84569,1.84578,1.8456,1.84563,651399998.0
2006-07-04 18:19:00,1.84572,1.84578,1.84565,1.84565,605349999.0
2006-07-04 18:20:00,1.84564,1.84579,1.84554,1.84578,618500004.0
2006-07-04 18:21:00,1.8458,1.84583,1.8457,1.84577,739900002.0
2006-07-04 18:22:00,1.84578,1.84583,1.8457,1.84575,536199998.0
2006-07-04 18:23:00,1.84575,1.8458,1.8457,1.8458,717049995.0
2006-07-04 18:24:00,1.84576,1.84579,1.84541,1.84541,779199998.0
2006-07-04 18:25:00,1.8453,1.84572,1.84523,1.84557,714299998.0
2006-07-04 18:26:00,1.84557,1.84563,1.84547,1.8456,476750004.0
2006-07-04 18:27:00,1.84556,1.84556,1.84516,1.84524,709099997.0
2006-07-04 18:28:00,1.84515,1.84523,1.84513,1.8452,380649999.0
2006-07-04 18:29:00,1.84521,1.84521,1.84506,1.84515,738699998.0
2006-07-04 18:30:00,1.84517,1.84534,1.84511,1.84511,722699995.0
2006-07-04 18:31:00,1.8451,1.8452,1.84507,1.84514,612500000.0
2006-07-04 18:32:00,1.8452,1.84549,1.8452,1.84549,337746997.0
2006-07-04 18:33:00,1.84554,1.8456,1.84549,1.84555,666970002.0
2006-07-04 18:34:00,1.84554,1.8456,1.84542,1.84545,530400000.0
2006-07-04 18:35:00,1.84545,1.8456,1.84545,1.8456,303600002.0
2006-07-04 18:36:00,1.84558,1.84558,1.84542,1.8455,108700001.0
2006-07-04 18:37:00,1.8455,1.8455,1.8454,1.8454,126299999.0
2006-07-04 18:38:00,1.84548,1.84557,1.84547,1.84555,147500000.0
2006-07-04 18:39:00,1.8455,1.84563,1.84544,1.84563,288899999.0
2006-07-04 18:40:00,1.84563,1.84567,1.84543,1.84543,393399995.0
2006-07-04 18:41:00,1.8454,1.84544,1.84533,1.84537,252699999.0
2006-07-04 18:42:00,1.84533,1.84533,1.84525,1.8453,176969996.0
2006-07-04 18:43:00,1.84534,1.84534,1.84521,1.8453,117400000.0
2006-07-04 18:44:00,1.84528,1.84537,1.84523,1.84527,544600002.0
2006-07-04 18:45:00,1.84526,1.84554,1.84526,1.8454,203099999.0
2006-07-04 18:46:00,1.84541,1.84551,1.84526,1.84536,150399999.0
2006-07-04 18:47:00,1.8453,1.84548,1.84526,1.84535,248699998.0
2006-07-04 18:48:00,1.84533,1.84555,1.84531,1.84555,340199999.0
2006-07-04 18:49:00,1.84562,1.84565,1.84562,1.84563,113599997.0
2006-07-04 18:50:00,1.84562,1.84565,1.8455,1.8455,230200000.0
2006-07-04 18:51:00,1.84553,1.84563,1.84542,1.84546,507400001.0
2006-07-04 18:52:00,1.84547,1.84555,1.84545,1.84555,492499996.0
2006-07-04 18:53:00,1.84543,1.84548,1.84531,1.84531,252250002.0
2006-07-04 18:54:00,1.84534,1.84553,1.84534,1.84553,251299999.0
2006-07-04 18:55:00,1.8456,1.84565,1.84555,1.8456,590769998.0
2006-07-04 18:56:00,1.8456,1.84569,1.84559,1.84566,247299998.0
2006-07-04 18:57:00,1.84564,1.84594,1.84564,1.84594,357300002.0
2006-07-04 18:58:00,1.84597,1.84603,1.84581,1.84584,616400004.0
2006-07-04 18:59:00,1.84582,1.84598,1.8458,1.84584,577800000.0
2006-07-04 19:00:00,1.84585,1.84601,1.84585,1.8459,244300001.0
2006-07-04 19:01:00,1.84593,1.84621,1.84593,1.84608,137899998.0
2006-07-04 19:02:00,1.84602,1.84606,1.84586,1.84586,400600000.0
2006-07-04 19:03:00,1.84586,1.84602,1.84582,1.84591,574499992.0
2006-07-04 19:04:00,1.84603,1.84622,1.846,1.8462,287000001.0
2006-07-04 19:05:00,1.84619,1.8463,1.84596,1.8463,115199998.0
2006-07-04 19:06:00,1.84636,1.8464,1.84621,1.84625,511449997.0
2006-07-04 19:07:00,1.8462,1.8462,1.84612,1.8462,297170001.0
2006-07-04 19:08:00,1.84617,1.84623,1.84607,1.84617,385846995.0
2006-07-04 19:09:00,1.84613,1.84618,1.84598,1.84618,310500003.0
2006-07-04 19:10:00,1.84616,1.84627,1.84608,1.84612,398200001.0
2006-07-04 19:11:00,1.84612,1.84613,1.84604,1.84604,119600001.0
2006-07-04 19:12:00,1.846,1.846,1.84571,1.84598,199099999.0
2006-07-04 19:13:00,1.84606,1.84611,1.84598,1.8461,365300002.0
2006-07-04 19:14:00,1.84604,1.84609,1.84601,1.84609,307700002.0
2006-07-04 19:15:00,1.84609,1.84609,1.84595,1.84603,340670000.0
2006-07-04 19:16:00,1.84603,1.84604,1.84594,1.846,154700001.0
2006-07-04 19:17:00,1.84603,1.84608,1.84594,1.84608,148000000.0
2006-07-04 19:18:00,1.84612,1.84619,1.84609,1.84616,282100004.0
2006-07-04 19:19:00,1.84616,1.84619,1.84607,1.84607,294100000.0
2006-07-04 19:20:00,1.84609,1.84616,1.84597,1.84608,316799998.0
2006-07-04 19:21:00,1.84612,1.84615,1.84607,1.8461,363550001.0
2006-07-04 19:22:00,1.84612,1.84618,1.84607,1.8461,317999999.0
2006-07-04 19:23:00,1.84606,1.84615,1.84596,1.84598,443400000.0
2006-07-04 19:24:00,1.84597,1.84609,1.84597,1.84605,166299999.0
2006-07-04 19:25:00,1.84603,1.84603,1.84592,1.84597,109599998.0
2006-07-04 19:26:00,1.846,1.84609,1.8459,1.8459,343340005.0
2006-07-04 19:27:00,1.84592,1.84604,1.84588,1.84595,527599999.0
2006-07-04 19:28:00,1.84593,1.846,1.84581,1.84585,441399998.0
2006-07-04 19:29:00,1.8458,1.84592,1.8458,1.84588,339799999.0
2006-07-04 19:30:00,1.84588,1.84608,1.84588,1.84599,554899999.0
2006-07-04 19:31:00,1.84597,1.84605,1.84587,1.84604,235099999.0
2006-07-04 19:32:00,1.84605,1.84605,1.84595,1.84598,356199998.0
2006-07-04 19:33:00,1.846,1.84605,1.84598,1.84605,179600000.0
2006-07-04 19:34:00,1.846,1.84605,1.84595,1.846,234299998.0
2006-07-04 19:35:00,1.846,1.84609,1.84595,1.84605,390100001.0
2006-07-04 19:36:00,1.84604,1.84604,1.84573,1.84573,328400000.0
2006-07-04 19:37:00,1.84569,1.84608,1.84569,1.84604,386499997.0
2006-07-04 19:38:00,1.84612,1.84616,1.84609,1.84615,87900000.0
2006-07-04 19:39:00,1.84612,1.84612,1.84596,1.84596,102200000.0
2006-07-04 19:40:00,1.84591,1.84596,1.84585,1.84587,327000001.0
2006-07-04 19:41:00,1.84587,1.84594,1.84581,1.84582,290699999.0
2006-07-04 19:42:00,1.8458,1.84589,1.84576,1.84589,347999995.0
2006-07-04 19:43:00,1.84589,1.84591,1.8458,1.8458,130500000.0
2006-07-04 19:44:00,1.8458,1.84588,1.84575,1.84575,510500004.0
2006-07-04 19:45:00,1.8458,1.84589,1.84575,1.84589,207299997.0
2006-07-04 19:46:00,1.84592,1.84596,1.84587,1.8459,391700006.0
2006-07-04 19:47:00,1.8459,1.84593,1.84587,1.8459,121100001.0
2006-07-04 19:48:00,1.84595,1.8464,1.84595,1.8464,215999998.0
2006-07-04 19:49:00,1.8465,1.84655,1.84645,1.84655,313500000.0
2006-07-04 19:50:00,1.84653,1.84653,1.84637,1.84645,244700002.0
2006-07-04 19:51:00,1.84645,1.8465,1.8464,1.8465,370299997.0
2006-07-04 19:52:00,1.84649,1.84649,1.84642,1.84645,174500001.0
2006-07-04 19:53:00,1.84649,1.84649,1.84644,1.84646,65300001.0
2006-07-04 19:54:00,1.84647,1.84664,1.84647,1.84655,211600003.0
2006-07-04 19:55:00,1.84648,1.84662,1.84646,1.84653,99299999.0
2006-07-04 19:56:00,1.84657,1.84699,1.84657,1.84678,228699999.0
2006-07-04 19:57:00,1.84675,1.84697,1.84675,1.84696,362599999.0
2006-07-04 19:58:00,1.84698,1.84699,1.84687,1.84695,351400000.0
2006-07-04 19:59:00,1.84691,1.84693,1.84676,1.84683,327100000.0
2006-07-04 20:00:00,1.84678,1.84681,1.84672,1.84672,208400000.0
2006-07-04 20:01:00,1.8467,1.84675,1.84668,1.84675,231099998.0
2006-07-04 20:02:00,1.84677,1.84683,1.84673,1.8468,146500002.0
2006-07-04 20:03:00,1.84682,1.84689,1.84682,1.84684,63800000.0
2006-07-04 20:04:00,1.84685,1.84685,1.8468,1.84683,313799999.0
2006-07-04 20:05:00,1.8468,1.84689,1.84678,1.84685,187699999.0
2006-07-04 20:06:00,1.84685,1.8469,1.84682,1.84685,227699999.0
2006-07-04 20:07:00,1.84685,1.8469,1.84682,1.84685,171300000.0
2006-07-04 20:08:00,1.84688,1.84688,1.8467,1.84676,320300001.0
2006-07-04 20:09:00,1.84662,1.84663,1.84647,1.84663,106199999.0
2006-07-04 20:10:00,1.84663,1.84667,1.84657,1.84657,124000001.0
2006-07-04 20:11:00,1.84664,1.84664,1.84657,1.8466,92400000.0
2006-07-04 20:12:00,1.84655,1.8467,1.8465,1.84652,453400003.0
2006-07-04 20:13:00,1.84647,1.84655,1.84645,1.84645,211300002.0
2006-07-04 20:14:00,1.8465,1.84658,1.84648,1.8465,179300000.0
2006-07-04 20:15:00,1.8465,1.84658,1.84647,1.84652,283146994.0
2006-07-04 20:16:00,1.84642,1.84644,1.84629,1.8464,109300000.0
2006-07-04 20:17:00,1.84645,1.84668,1.84645,1.84668,64400000.0
2006-07-04 20:18:00,1.8467,1.84678,1.84668,1.8467,181600001.0
2006-07-04 20:19:00,1.84672,1.84675,1.84667,1.84675,154700001.0
2006-07-04 20:20:00,1.8467,1.84675,1.84665,1.8467,169949999.0
2006-07-04 20:21:00,1.8467,1.84672,1.8467,1.8467,164500001.0
2006-07-04 20:22:00,1.8467,1.84675,1.8467,1.8467,234899998.0
2006-07-04 20:23:00,1.8467,1.84678,1.84665,1.84675,316399998.0
2006-07-04 20:24:00,1.84675,1.84678,1.8467,1.84677,121200000.0
2006-07-04 20:25:00,1.84677,1.84678,1.84665,1.84675,585099999.0
2006-07-04 20:26:00,1.8467,1.84678,1.84667,1.8467,522200002.0
2006-07-04 20:27:00,1.84675,1.84678,1.8467,1.84678,257599998.0
2006-07-04 20:28:00,1.8467,1.84672,1.84659,1.84662,261270005.0
2006-07-04 20:29:00,1.84665,1.84668,1.8466,1.8466,183000000.0
2006-07-04 20:30:00,1.84661,1.84679,1.84661,1.84679,885700002.0
2006-07-04 20:31:00,1.84678,1.84685,1.84678,1.8468,535000002.0
2006-07-04 20:32:00,1.84677,1.84683,1.84666,1.84669,842299998.0
2006-07-04 20:33:00,1.8467,1.84678,1.84662,1.8467,301299997.0
2006-07-04 20:34:00,1.84678,1.84684,1.84676,1.8468,130700000.0
2006-07-04 20:35:00,1.8468,1.84685,1.84678,1.84678,83300000.0
2006-07-04 20:36:00,1.8468,1.84685,1.84678,1.8468,195099997.0
2006-07-04 20:37:00,1.8468,1.84685,1.84678,1.84678,160999999.0
2006-07-04 20:38:00,1.84677,1.84684,1.84669,1.8467,232499999.0
2006-07-04 20:39:00,1.84675,1.84678,1.84665,1.8467,206400000.0
2006-07-04 20:40:00,1.8467,1.84675,1.84665,1.8467,116100000.0
2006-07-04 20:41:00,1.84665,1.84675,1.84662,1.84672,232999999.0
2006-07-04 20:42:00,1.84677,1.84679,1.84677,1.84679,39500001.0
2006-07-04 20:43:00,1.8468,1.84686,1.84671,1.84683,241699998.0
2006-07-04 20:44:00,1.8468,1.84685,1.8468,1.84685,446299999.0
2006-07-04 20:45:00,1.84685,1.84685,1.8468,1.84685,81800001.0
2006-07-04 20:46:00,1.84685,1.84687,1.84685,1.84685,268300005.0
2006-07-04 20:47:00,1.8468,1.84685,1.84675,1.84685,485399999.0
2006-07-04 20:48:00,1.84685,1.84709,1.84685,1.84709,148200001.0
2006-07-04 20:49:00,1.84713,1.84713,1.84689,1.84704,102499999.0
2006-07-04 20:50:00,1.84702,1.84707,1.84698,1.84705,363800000.0
2006-07-04 20:51:00,1.84705,1.84705,1.84695,1.847,379100002.0
2006-07-04 20:52:00,1.84692,1.84693,1.84657,1.84657,240000002.0
2006-07-04 20:53:00,1.84653,1.8466,1.84647,1.84653,683999998.0
2006-07-04 20:54:00,1.84655,1.8466,1.84652,1.84652,353700000.0
2006-07-04 20:55:00,1.84655,1.8466,1.84652,1.84655,389399998.0
2006-07-04 20:56:00,1.84653,1.84661,1.84648,1.84654,494599999.0
2006-07-04 20:57:00,1.84655,1.84662,1.8465,1.84655,567300003.0
2006-07-04 20:58:00,1.8466,1.8466,1.84647,1.84655,253699999.0
2006-07-04 20:59:00,1.84653,1.8466,1.84647,1.84652,641146996.0
2006-07-04 21:00:00,1.84655,1.84663,1.8465,1.84657,438700006.0
2006-07-04 21:01:00,1.8465,1.84658,1.84645,1.8465,363999999.0
2006-07-04 21:02:00,1.8465,1.84655,1.84645,1.84655,232300000.0
2006-07-04 21:03:00,1.8465,1.84655,1.8465,1.8465,188499999.0
2006-07-04 21:04:00,1.8465,1.84655,1.84645,1.84652,130600000.0
2006-07-04 21:05:00,1.8465,1.84658,1.8465,1.84652,202000000.0
2006-07-04 21:06:00,1.84648,1.84653,1.84647,1.8465,153500001.0
2006-07-04 21:07:00,1.8465,1.84655,1.84645,1.84655,81100001.0
2006-07-04 21:08:00,1.84655,1.84655,1.84652,1.84652,56300000.0
2006-07-04 21:09:00,1.84647,1.84668,1.84647,1.84666,136000002.0
2006-07-04 21:10:00,1.8468,1.84683,1.84676,1.84676,178200001.0
2006-07-04 21:11:00,1.8467,1.84678,1.8467,1.84672,150800000.0
2006-07-04 21:12:00,1.8467,1.84672,1.84665,1.8467,109600001.0
2006-07-04 21:13:00,1.84665,1.84672,1.84663,1.84663,180449999.0
2006-07-04 21:14:00,1.84665,1.8467,1.8466,1.84665,284600003.0
2006-07-04 21:15:00,1.84667,1.8467,1.84658,1.84668,338100001.0
2006-07-04 21:16:00,1.8467,1.8467,1.84665,1.84665,99399999.0
2006-07-04 21:17:00,1.84665,1.84672,1.84658,1.84672,170099999.0
2006-07-04 21:18:00,1.84676,1.84685,1.84668,1.84668,67900001.0
2006-07-04 21:19:00,1.8467,1.84672,1.84665,1.8467,62299999.0
2006-07-04 21:20:00,1.84666,1.84677,1.84662,1.84662,344499999.0
2006-07-04 21:21:00,1.84657,1.84663,1.84655,1.8466,155600000.0
2006-07-04 21:22:00,1.84658,1.84658,1.84651,1.84653,181499998.0
2006-07-04 21:23:00,1.8466,1.84664,1.8465,1.84661,29600000.0
2006-07-04 21:24:00,1.84663,1.84663,1.84655,1.84656,200000001.0
2006-07-04 21:25:00,1.84656,1.84681,1.84617,1.84617,124100002.0
2006-07-04 21:26:00,1.8462,1.84658,1.8462,1.84633,104099999.0
2006-07-04 21:27:00,1.84636,1.84642,1.84636,1.84639,147300002.0
2006-07-04 21:28:00,1.8464,1.84645,1.84635,1.84645,159100000.0
2006-07-04 21:29:00,1.84648,1.84652,1.84648,1.84652,14800000.0
2006-07-04 21:30:00,1.84665,1.84688,1.84648,1.84671,45100000.0
2006-07-04 21:31:00,1.84669,1.84669,1.84641,1.84641,66300000.0
2006-07-04 21:32:00,1.84645,1.84648,1.8463,1.84635,263000000.0
2006-07-04 21:33:00,1.84647,1.84666,1.84631,1.84631,419300002.0
2006-07-04 21:34:00,1.84629,1.8463,1.84614,1.84614,221399999.0
2006-07-04 21:35:00,1.8462,1.84625,1.84606,1.84606,42600000.0
2006-07-04 21:36:00,1.84606,1.84636,1.84606,1.84619,100600000.0
2006-07-04 21:37:00,1.84615,1.84622,1.84613,1.84614,142500000.0
2006-07-04 21:38:00,1.84605,1.84626,1.84601,1.84622,101000000.0
2006-07-04 21:39:00,1.84622,1.84637,1.84622,1.84634,32570000.0
2006-07-04 21:40:00,1.84632,1.84636,1.8463,1.8463,164300000.0
2006-07-04 21:41:00,1.84631,1.84634,1.84624,1.84627,142899999.0
2006-07-04 21:42:00,1.84626,1.84631,1.84615,1.84615,63100000.0
2006-07-04 21:43:00,1.84613,1.84632,1.84613,1.84614,104200001.0
2006-07-04 21:44:00,1.84608,1.84608,1.84594,1.84594,94000000.0
2006-07-04 21:45:00,1.8459,1.8459,1.84581,1.8459,110899998.0
2006-07-04 21:46:00,1.84598,1.84666,1.84598,1.84611,149000001.0
2006-07-04 21:47:00,1.84609,1.84673,1.84609,1.84639,142700000.0
2006-07-04 21:48:00,1.84639,1.84657,1.84629,1.84629,120200000.0
2006-07-04 21:49:00,1.84624,1.84624,1.84553,1.84553,56700000.0
2006-07-04 21:50:00,1.84559,1.84579,1.84559,1.84579,13800000.0
2006-07-04 21:51:00,1.8459,1.84593,1.8459,1.8459,225199996.0
2006-07-04 21:52:00,1.84591,1.84591,1.84581,1.84585,48700000.0
2006-07-04 21:53:00,1.84586,1.84587,1.84576,1.84578,76000001.0
2006-07-04 21:54:00,1.84585,1.84585,1.84575,1.84575,119099998.0
2006-07-04 21:55:00,1.84577,1.84585,1.84575,1.8458,197200002.0
2006-07-04 21:56:00,1.8458,1.84585,1.8458,1.84585,68500000.0
2006-07-04 21:57:00,1.84578,1.84578,1.84541,1.84541,44000000.0
2006-07-04 21:58:00,1.84543,1.84555,1.84543,1.84553,58500000.0
2006-07-04 21:59:00,1.84553,1.84555,1.84539,1.84548,491000002.0
2006-07-04 22:00:00,1.84554,1.84558,1.84543,1.84545,204099998.0
2006-07-04 22:01:00,1.8455,1.8455,1.84543,1.84543,147999998.0
2006-07-04 22:02:00,1.84544,1.84548,1.84536,1.84542,179400000.0
2006-07-04 22:03:00,1.84534,1.84543,1.84529,1.84543,126899998.0
2006-07-04 22:04:00,1.84542,1.8455,1.84542,1.84545,270499998.0
2006-07-04 22:05:00,1.84545,1.84545,1.8454,1.84545,142200001.0
2006-07-04 22:06:00,1.84545,1.8455,1.84545,1.84545,30000000.0
2006-07-04 22:07:00,1.84548,1.84588,1.84541,1.84588,68399999.0
2006-07-04 22:08:00,1.84587,1.84601,1.84568,1.84598,66699999.0
2006-07-04 22:09:00,1.84593,1.84593,1.84543,1.84583,90199998.0
2006-07-04 22:10:00,1.84598,1.84601,1.84552,1.84552,62000000.0
2006-07-04 22:11:00,1.84525,1.84528,1.84511,1.84526,38000000.0
2006-07-04 22:12:00,1.84529,1.84529,1.84514,1.84528,196100001.0
2006-07-04 22:13:00,1.84535,1.84535,1.84525,1.84525,50500000.0
2006-07-04 22:14:00,1.84525,1.84525,1.8452,1.8452,62099999.0
2006-07-04 22:15:00,1.84525,1.84525,1.84508,1.84515,235500000.0
2006-07-04 22:16:00,1.84514,1.8452,1.84505,1.84508,339100002.0
2006-07-04 22:17:00,1.84512,1.8452,1.84511,1.84518,49200000.0
2006-07-04 22:18:00,1.8452,1.84533,1.84517,1.84517,113500000.0
2006-07-04 22:19:00,1.84515,1.8452,1.84515,1.8452,41200001.0
2006-07-04 22:20:00,1.8452,1.84525,1.84517,1.84517,61000000.0
2006-07-04 22:21:00,1.8452,1.8452,1.84512,1.84515,152000000.0
2006-07-04 22:22:00,1.84515,1.84525,1.84515,1.84515,96800000.0
2006-07-04 22:23:00,1.84517,1.84532,1.8451,1.8451,108499999.0
2006-07-04 22:24:00,1.84512,1.8453,1.84512,1.8453,82499999.0
2006-07-04 22:25:00,1.84536,1.84537,1.84518,1.84518,131999999.0
2006-07-04 22:26:00,1.84515,1.84518,1.84514,1.84517,70199998.0
2006-07-04 22:27:00,1.84511,1.84517,1.84505,1.84514,55200000.0
2006-07-04 22:28:00,1.84518,1.84518,1.84505,1.8451,53100000.0
2006-07-04 22:29:00,1.84506,1.84507,1.8449,1.84499,239299997.0
2006-07-04 22:30:00,1.84503,1.84509,1.84499,1.84505,78499998.0
2006-07-04 22:31:00,1.84505,1.84505,1.84503,1.84505,43700000.0
2006-07-04 22:32:00,1.84505,1.8451,1.84505,1.84505,195300000.0
2006-07-04 22:33:00,1.84502,1.84502,1.84484,1.84484,123199999.0
2006-07-04 22:34:00,1.84483,1.84498,1.8447,1.84489,191099997.0
2006-07-04 22:35:00,1.84497,1.84506,1.84497,1.84503,62299999.0
2006-07-04 22:36:00,1.84499,1.84499,1.84489,1.84489,57800001.0
2006-07-04 22:37:00,1.84504,1.84512,1.84504,1.84508,64100000.0
2006-07-04 22:38:00,1.84511,1.84566,1.84511,1.84566,62900001.0
2006-07-04 22:39:00,1.84584,1.84584,1.84572,1.84572,111599998.0
2006-07-04 22:40:00,1.84576,1.84595,1.84574,1.84595,107299999.0
2006-07-04 22:41:00,1.84609,1.84661,1.84609,1.84655,62600000.0
2006-07-04 22:42:00,1.84652,1.84655,1.84647,1.84652,57200000.0
2006-07-04 22:43:00,1.84641,1.84644,1.84637,1.84637,123399999.0
2006-07-04 22:44:00,1.84635,1.84637,1.84618,1.84618,113050000.0
2006-07-04 22:45:00,1.84606,1.84606,1.84573,1.84576,50200000.0
2006-07-04 22:46:00,1.84578,1.84583,1.84575,1.84576,77900000.0
2006-07-04 22:47:00,1.84578,1.84588,1.84576,1.84585,116400000.0
2006-07-04 22:48:00,1.8459,1.84601,1.84589,1.84589,52199999.0
2006-07-04 22:49:00,1.84592,1.84602,1.84592,1.84602,31300000.0
2006-07-04 22:50:00,1.84605,1.84614,1.84597,1.84597,83500001.0
2006-07-04 22:51:00,1.84595,1.84614,1.84578,1.84595,62300001.0
2006-07-04 22:52:00,1.8459,1.84592,1.84583,1.84588,76799999.0
2006-07-04 22:53:00,1.8458,1.8458,1.84542,1.84569,26400000.0
2006-07-04 22:54:00,1.84576,1.84579,1.84575,1.84575,113699997.0
2006-07-04 22:55:00,1.84576,1.84576,1.84556,1.84556,35800000.0
2006-07-04 22:56:00,1.84544,1.84555,1.84543,1.84543,96699998.0
2006-07-04 22:57:00,1.84544,1.84547,1.84533,1.84533,37300000.0
2006-07-04 22:58:00,1.84535,1.84547,1.84535,1.84545,55100000.0
2006-07-04 22:59:00,1.8454,1.84545,1.84535,1.8454,110600000.0
2006-07-04 23:00:00,1.8452,1.84535,1.8452,1.84535,43600000.0
2006-07-04 23:01:00,1.84587,1.84589,1.84537,1.8457,131199998.0
2006-07-04 23:02:00,1.84581,1.84583,1.8455,1.84554,115599997.0
2006-07-04 23:03:00,1.84517,1.8454,1.84482,1.84501,46900000.0
2006-07-04 23:04:00,1.84517,1.84534,1.84498,1.84516,64400000.0
2006-07-04 23:05:00,1.84485,1.84555,1.84485,1.84518,94099998.0
2006-07-04 23:06:00,1.8451,1.84541,1.84502,1.84529,118700001.0
2006-07-04 23:07:00,1.84523,1.84543,1.84519,1.8453,78000001.0
2006-07-04 23:08:00,1.84518,1.84536,1.84512,1.84512,53900001.0
2006-07-04 23:09:00,1.84505,1.84507,1.84502,1.84502,27400000.0
2006-07-04 23:10:00,1.84504,1.8452,1.845,1.84507,110446994.0
2006-07-04 23:11:00,1.84522,1.84531,1.84496,1.8453,56000000.0
2006-07-04 23:12:00,1.84532,1.8455,1.84504,1.84505,49400000.0
2006-07-04 23:13:00,1.8448,1.84541,1.84474,1.84517,82199999.0
2006-07-04 23:14:00,1.84517,1.84536,1.84484,1.84505,47400000.0
2006-07-04 23:15:00,1.84481,1.84493,1.84455,1.84475,73399999.0
2006-07-04 23:16:00,1.84478,1.845,1.84476,1.84483,107300002.0
2006-07-04 23:17:00,1.84497,1.8451,1.84491,1.84502,55400000.0
2006-07-04 23:18:00,1.84498,1.84542,1.84485,1.84529,73500000.0
2006-07-04 23:19:00,1.84509,1.84534,1.84497,1.84497,115200001.0
2006-07-04 23:20:00,1.84512,1.84533,1.84478,1.84487,100899997.0
2006-07-04 23:21:00,1.84495,1.84516,1.84489,1.84499,52699999.0
2006-07-04 23:22:00,1.84496,1.84516,1.84483,1.84513,67500000.0
2006-07-04 23:23:00,1.84505,1.84508,1.84463,1.84488,84100001.0
2006-07-04 23:24:00,1.84527,1.84527,1.84466,1.84466,28800000.0
2006-07-04 23:25:00,1.8446,1.8446,1.84444,1.84453,67900000.0
2006-07-04 23:26:00,1.84461,1.84463,1.84452,1.84452,100499997.0
2006-07-04 23:27:00,1.84448,1.84452,1.84448,1.84452,37100000.0
2006-07-04 23:28:00,1.8445,1.8445,1.84427,1.84439,106000001.0
2006-07-04 23:29:00,1.84451,1.84451,1.84422,1.84422,87900000.0
2006-07-04 23:30:00,1.84419,1.84427,1.84418,1.84418,33900000.0
2006-07-04 23:31:00,1.84403,1.84426,1.84403,1.84409,68499998.0
2006-07-04 23:32:00,1.84405,1.84414,1.84396,1.84402,49500000.0
2006-07-04 23:33:00,1.84403,1.84413,1.84396,1.84411,45400000.0
2006-07-04 23:34:00,1.84402,1.84402,1.84392,1.84397,83699999.0
2006-07-04 23:35:00,1.84403,1.84407,1.8439,1.84407,55500000.0
2006-07-04 23:36:00,1.84395,1.84395,1.84385,1.84385,16500000.0
2006-07-04 23:37:00,1.84374,1.84394,1.84373,1.84377,45300000.0
2006-07-04 23:38:00,1.84375,1.84385,1.84375,1.84385,72999999.0
2006-07-04 23:39:00,1.84385,1.84385,1.84385,1.84385,4400000.0
2006-07-04 23:40:00,1.84385,1.84385,1.8438,1.84385,84600001.0
2006-07-04 23:41:00,1.84378,1.84378,1.84378,1.84378,10800000.0
2006-07-04 23:42:00,1.84385,1.84385,1.84385,1.84385,9000000.0
2006-07-04 23:43:00,1.84383,1.84395,1.84379,1.84388,76399999.0
2006-07-04 23:44:00,1.84387,1.84388,1.84387,1.84388,7600000.0
2006-07-04 23:45:00,1.84393,1.84395,1.84374,1.84395,63900000.0
2006-07-04 23:46:00,1.84395,1.84395,1.84395,1.84395,300000.0
2006-07-04 23:47:00,1.84392,1.84392,1.84384,1.84385,59900001.0
2006-07-04 23:48:00,1.84385,1.84391,1.84377,1.84377,70800001.0
2006-07-04 23:49:00,1.84377,1.84377,1.84363,1.84363,39400000.0
2006-07-04 23:50:00,1.84365,1.84372,1.84365,1.84368,9800000.0
2006-07-04 23:51:00,1.84367,1.84372,1.84364,1.8437,73200000.0
2006-07-04 23:52:00,1.84359,1.84369,1.84359,1.84368,6400000.0
2006-07-04 23:53:00,1.84372,1.8438,1.84371,1.84371,81900002.0
2006-07-04 23:54:00,1.84373,1.84376,1.84356,1.84365,62600001.0
2006-07-04 23:55:00,1.8437,1.84377,1.84369,1.84372,58900000.0
2006-07-04 23:56:00,1.84367,1.84369,1.84358,1.84367,55899999.0
2006-07-04 23:57:00,1.84365,1.84365,1.84365,1.84365,6100000.0
2006-07-04 23:58:00,1.8437,1.8437,1.84365,1.84365,34400000.0
2006-07-04 23:59:00,1.84377,1.84389,1.84377,1.84389,13800000.0
2006-07-05 00:00:00,1.84393,1.84394,1.84389,1.84392,38300000.0
2006-07-05 00:01:00,1.84397,1.84414,1.84397,1.84403,67400000.0
2006-07-05 00:02:00,1.84401,1.84406,1.84371,1.84382,97199999.0
2006-07-05 00:03:00,1.84385,1.84386,1.84357,1.84361,98899999.0
2006-07-05 00:04:00,1.84358,1.84372,1.84358,1.84372,8000000.0
2006-07-05 00:05:00,1.84385,1.84387,1.84384,1.84387,34200001.0
2006-07-05 00:06:00,1.84374,1.84374,1.8435,1.84363,107500002.0
2006-07-05 00:07:00,1.84348,1.84351,1.84345,1.84345,70899998.0
2006-07-05 00:08:00,1.84358,1.84358,1.84352,1.84352,8900000.0
2006-07-05 00:09:00,1.84355,1.84355,1.84318,1.84318,78700001.0
2006-07-05 00:10:00,1.84314,1.84318,1.84314,1.84317,13500000.0
2006-07-05 00:11:00,1.84298,1.84298,1.84282,1.84282,700000.0
2006-07-05 00:12:00,1.84251,1.84272,1.84251,1.84261,28400000.0
2006-07-05 00:13:00,1.84262,1.84277,1.84262,1.84272,56700000.0
2006-07-05 00:14:00,1.84277,1.8429,1.84277,1.8429,62899999.0
2006-07-05 00:15:00,1.84288,1.84297,1.84287,1.84287,53499999.0
2006-07-05 00:16:00,1.84292,1.84301,1.84274,1.84301,81899998.0
2006-07-05 00:17:00,1.84299,1.84317,1.84293,1.84315,61100000.0
2006-07-05 00:18:00,1.84316,1.84332,1.84316,1.84332,34000000.0
2006-07-05 00:19:00,1.84346,1.84353,1.84346,1.8435,37600000.0
2006-07-05 00:20:00,1.84358,1.84382,1.84358,1.84382,21700000.0
2006-07-05 00:21:00,1.84386,1.84389,1.84386,1.84389,27100000.0
2006-07-05 00:22:00,1.84397,1.84412,1.84397,1.84398,88500001.0
2006-07-05 00:23:00,1.84406,1.84425,1.84404,1.84425,38870000.0
2006-07-05 00:24:00,1.84423,1.84439,1.84421,1.84425,92599997.0
2006-07-05 00:25:00,1.84416,1.84431,1.84416,1.84423,30500000.0
2006-07-05 00:26:00,1.84441,1.84465,1.84441,1.84463,47200001.0
2006-07-05 00:27:00,1.84497,1.84527,1.84497,1.8452,18500000.0
2006-07-05 00:28:00,1.84523,1.84526,1.84516,1.84526,62400000.0
2006-07-05 00:29:00,1.84524,1.84531,1.84504,1.84504,50400000.0
2006-07-05 00:30:00,1.84505,1.84509,1.84471,1.84479,75299999.0
2006-07-05 00:31:00,1.84478,1.84493,1.84478,1.84488,61700000.0
2006-07-05 00:32:00,1.84495,1.845,1.84495,1.845,20300000.0
2006-07-05 00:33:00,1.84498,1.84513,1.84498,1.84511,50299999.0
2006-07-05 00:34:00,1.84504,1.84512,1.84503,1.8451,83600000.0
2006-07-05 00:35:00,1.84511,1.84517,1.84503,1.84503,31000000.0
2006-07-05 00:36:00,1.84496,1.84511,1.84496,1.8451,41100000.0
2006-07-05 00:37:00,1.84504,1.84515,1.84495,1.84513,41600000.0
2006-07-05 00:38:00,1.84513,1.84517,1.845,1.84501,68000000.0
2006-07-05 00:39:00,1.84507,1.84507,1.84494,1.84495,34300000.0
2006-07-05 00:40:00,1.84501,1.84503,1.84488,1.84497,47200000.0
2006-07-05 00:41:00,1.84492,1.84499,1.84491,1.84499,26800000.0
2006-07-05 00:42:00,1.84495,1.84499,1.84486,1.84491,99200001.0
2006-07-05 00:43:00,1.84498,1.845,1.84497,1.845,61299999.0
2006-07-05 00:44:00,1.845,1.845,1.8449,1.84491,30900000.0
2006-07-05 00:45:00,1.84491,1.84498,1.8449,1.84498,25000000.0
2006-07-05 00:46:00,1.84477,1.84482,1.84455,1.84481,82999997.0
2006-07-05 00:47:00,1.84473,1.84475,1.8446,1.8446,43900000.0
2006-07-05 00:48:00,1.84445,1.84455,1.84441,1.84455,82500001.0
2006-07-05 00:49:00,1.84446,1.84446,1.84417,1.84417,30000000.0
2006-07-05 00:50:00,1.84416,1.84416,1.84414,1.84414,2700000.0
2006-07-05 00:51:00,1.84427,1.84427,1.84411,1.84421,54900001.0
2006-07-05 00:52:00,1.84418,1.84436,1.84411,1.84436,27500000.0
2006-07-05 00:53:00,1.84437,1.84454,1.84437,1.84445,69200001.0
2006-07-05 00:54:00,1.84462,1.84471,1.84457,1.84471,90599999.0
2006-07-05 00:55:00,1.84468,1.84468,1.84437,1.84437,77500000.0
2006-07-05 00:56:00,1.84427,1.84427,1.84423,1.84423,18700000.0
2006-07-05 00:57:00,1.84435,1.84447,1.84426,1.84426,54500000.0
2006-07-05 00:58:00,1.84421,1.84463,1.84421,1.84448,55300001.0
2006-07-05 00:59:00,1.84452,1.84454,1.84428,1.84443,75100000.0
2006-07-05 01:00:00,1.84447,1.84456,1.84447,1.84456,24100000.0
2006-07-05 01:01:00,1.84457,1.84461,1.8445,1.84452,55799999.0
2006-07-05 01:02:00,1.84445,1.8446,1.84445,1.8445,75399998.0
2006-07-05 01:03:00,1.84459,1.84459,1.84435,1.84442,59500000.0
2006-07-05 01:04:00,1.84436,1.84443,1.84432,1.84433,67400001.0
2006-07-05 01:05:00,1.84441,1.84444,1.84433,1.84439,100799999.0
2006-07-05 01:06:00,1.84442,1.84452,1.84442,1.84447,91600000.0
2006-07-05 01:07:00,1.84443,1.84448,1.84437,1.84437,49300000.0
2006-07-05 01:08:00,1.84443,1.84452,1.8444,1.84451,95700000.0
2006-07-05 01:09:00,1.84443,1.84443,1.84435,1.84441,60300000.0
2006-07-05 01:10:00,1.84432,1.84432,1.84412,1.84412,11100000.0
2006-07-05 01:11:00,1.84411,1.84413,1.84407,1.84413,44300000.0
2006-07-05 01:12:00,1.84411,1.84419,1.84408,1.84414,78399999.0
2006-07-05 01:13:00,1.8441,1.8443,1.8441,1.84416,125700000.0
2006-07-05 01:14:00,1.84425,1.84425,1.84425,1.84425,57499998.0
2006-07-05 01:15:00,1.8442,1.84425,1.84413,1.84422,127850002.0
2006-07-05 01:16:00,1.84415,1.84415,1.84384,1.84384,93700002.0
2006-07-05 01:17:00,1.84384,1.8439,1.84373,1.84386,105600002.0
2006-07-05 01:18:00,1.84392,1.84401,1.84383,1.84401,27500000.0
2006-07-05 01:19:00,1.844,1.84404,1.84396,1.84397,31400000.0
2006-07-05 01:20:00,1.84402,1.84408,1.84402,1.84408,23600000.0
2006-07-05 01:21:00,1.844,1.84405,1.844,1.84405,23700000.0
2006-07-05 01:22:00,1.84403,1.84408,1.84392,1.84408,39300000.0
2006-07-05 01:23:00,1.84398,1.84398,1.84387,1.84387,34000000.0
2006-07-05 01:24:00,1.84386,1.84398,1.84386,1.84398,14300000.0
2006-07-05 01:25:00,1.84398,1.84398,1.84378,1.84378,33500000.0
2006-07-05 01:26:00,1.8437,1.8437,1.84311,1.84311,69400001.0
2006-07-05 01:27:00,1.84294,1.84304,1.84294,1.84304,64500000.0
2006-07-05 01:28:00,1.84296,1.84299,1.84286,1.84294,26000000.0
2006-07-05 01:29:00,1.84309,1.84309,1.84269,1.84269,77800000.0
2006-07-05 01:30:00,1.8427,1.8427,1.84257,1.84257,44200000.0
2006-07-05 01:31:00,1.84266,1.84275,1.84266,1.84275,12500000.0
2006-07-05 01:32:00,1.84273,1.84279,1.84273,1.84279,2000000.0
2006-07-05 01:33:00,1.84274,1.84291,1.84268,1.84291,61100000.0
2006-07-05 01:34:00,1.84297,1.84305,1.84293,1.84305,52500000.0
2006-07-05 01:35:00,1.84301,1.84304,1.84301,1.84304,48700001.0
2006-07-05 01:36:00,1.84307,1.84307,1.84295,1.84297,23600000.0
2006-07-05 01:37:00,1.84295,1.84295,1.84288,1.84292,50900000.0
2006-07-05 01:38:00,1.84292,1.84301,1.84291,1.84291,94799999.0
2006-07-05 01:39:00,1.84291,1.84295,1.84282,1.84295,9200000.0
2006-07-05 01:40:00,1.84288,1.84288,1.84279,1.84279,20900000.0
2006-07-05 01:41:00,1.84278,1.84295,1.84272,1.84292,128299999.0
2006-07-05 01:42:00,1.84297,1.84321,1.84297,1.84321,86100000.0
2006-07-05 01:43:00,1.84325,1.8433,1.84325,1.8433,19500000.0
2006-07-05 01:44:00,1.8432,1.84324,1.84314,1.84317,78000002.0
2006-07-05 01:45:00,1.8432,1.8432,1.84315,1.84315,13100000.0
2006-07-05 01:46:00,1.84315,1.84315,1.84312,1.84315,68199998.0
2006-07-05 01:47:00,1.84324,1.84324,1.84321,1.84321,14100000.0
2006-07-05 01:48:00,1.84327,1.84329,1.84313,1.84317,32800000.0
2006-07-05 01:49:00,1.8431,1.84316,1.84303,1.84305,53400000.0
2006-07-05 01:50:00,1.84313,1.84317,1.84302,1.84317,44000000.0
2006-07-05 01:51:00,1.84316,1.84316,1.84293,1.84306,59000000.0
2006-07-05 01:52:00,1.84303,1.84303,1.84276,1.84295,62400001.0
2006-07-05 01:53:00,1.84298,1.84302,1.84298,1.84302,10600000.0
2006-07-05 01:54:00,1.84285,1.84297,1.84281,1.84293,53200001.0
2006-07-05 01:55:00,1.843,1.84312,1.843,1.84309,63199999.0
2006-07-05 01:56:00,1.84307,1.84307,1.84295,1.84303,33699999.0
2006-07-05 01:57:00,1.84305,1.8431,1.84305,1.8431,59400001.0
2006-07-05 01:58:00,1.84309,1.84313,1.84284,1.8431,50000001.0
2006-07-05 01:59:00,1.84309,1.84315,1.84307,1.84315,13900000.0
2006-07-05 02:00:00,1.84327,1.84338,1.84327,1.84337,25600000.0
2006-07-05 02:01:00,1.84331,1.84355,1.84331,1.84355,69299999.0
2006-07-05 02:02:00,1.84353,1.84353,1.84339,1.84339,26300000.0
2006-07-05 02:03:00,1.84334,1.84334,1.84314,1.84317,56600000.0
2006-07-05 02:04:00,1.84313,1.84313,1.84301,1.84308,22900000.0
2006-07-05 02:05:00,1.84305,1.84315,1.84305,1.84315,15400000.0
2006-07-05 02:06:00,1.8431,1.8433,1.8431,1.8433,69400000.0
2006-07-05 02:07:00,1.84331,1.84333,1.84322,1.84328,40800000.0
2006-07-05 02:08:00,1.84322,1.84322,1.84311,1.84315,73400000.0
2006-07-05 02:09:00,1.84313,1.84313,1.8431,1.8431,9200000.0
2006-07-05 02:10:00,1.8432,1.8432,1.84312,1.84315,72499999.0
2006-07-05 02:11:00,1.84321,1.84321,1.84304,1.84318,80999999.0
2006-07-05 02:12:00,1.84312,1.84315,1.84305,1.84305,42600000.0
2006-07-05 02:13:00,1.84311,1.8432,1.84305,1.84315,67500001.0
2006-07-05 02:14:00,1.84318,1.84319,1.84309,1.84316,25200000.0
2006-07-05 02:15:00,1.8432,1.8432,1.84302,1.84302,41400000.0
2006-07-05 02:16:00,1.84314,1.84327,1.84308,1.84318,39600000.0
2006-07-05 02:17:00,1.84328,1.84328,1.8432,1.8432,34299999.0
2006-07-05 02:18:00,1.84318,1.84327,1.84307,1.84327,76300000.0
2006-07-05 02:19:00,1.84325,1.84333,1.8432,1.84327,50199999.0
2006-07-05 02:20:00,1.84328,1.84334,1.84325,1.84327,33200000.0
2006-07-05 02:21:00,1.84322,1.84322,1.84313,1.8432,98699998.0
2006-07-05 02:22:00,1.8431,1.84319,1.8431,1.84312,119700000.0
2006-07-05 02:23:00,1.84311,1.84314,1.84304,1.84306,48100000.0
2006-07-05 02:24:00,1.84309,1.8432,1.84309,1.8432,10100000.0
2006-07-05 02:25:00,1.84317,1.84339,1.84317,1.84336,37700001.0
2006-07-05 02:26:00,1.8434,1.84342,1.84325,1.84336,91099999.0
2006-07-05 02:27:00,1.8433,1.8434,1.8433,1.8434,68100000.0
2006-07-05 02:28:00,1.84325,1.84333,1.84325,1.84331,66600000.0
2006-07-05 02:29:00,1.84337,1.84337,1.84329,1.84336,25600000.0
2006-07-05 02:30:00,1.84328,1.8433,1.84316,1.84317,26800001.0
2006-07-05 02:31:00,1.8432,1.8432,1.8429,1.8429,500000.0
2006-07-05 02:32:00,1.84315,1.8432,1.84315,1.84315,40400000.0
2006-07-05 02:33:00,1.84318,1.84318,1.84303,1.84311,24600000.0
2006-07-05 02:34:00,1.84313,1.8432,1.84313,1.84313,70800001.0
2006-07-05 02:35:00,1.8431,1.84317,1.84307,1.84314,42600000.0
2006-07-05 02:36:00,1.84314,1.84317,1.84307,1.84307,63300001.0
2006-07-05 02:37:00,1.84316,1.84317,1.84316,1.84317,3000000.0
2006-07-05 02:38:00,1.84313,1.84322,1.84313,1.84317,33600000.0
2006-07-05 02:39:00,1.84317,1.84321,1.84312,1.84317,100999999.0
2006-07-05 02:40:00,1.8431,1.84314,1.8431,1.84314,17900000.0
2006-07-05 02:41:00,1.84317,1.84324,1.84317,1.8432,29200000.0
2006-07-05 02:42:00,1.84321,1.84324,1.84313,1.84324,90600001.0
2006-07-05 02:43:00,1.84323,1.84329,1.84323,1.84324,7600000.0
2006-07-05 02:44:00,1.8432,1.8433,1.8432,1.8433,63900000.0
2006-07-05 02:45:00,1.84325,1.84325,1.8432,1.8432,21800000.0
2006-07-05 02:46:00,1.84319,1.84321,1.84314,1.84321,59200000.0
2006-07-05 02:47:00,1.8433,1.8433,1.84325,1.84325,19600000.0
2006-07-05 02:48:00,1.84331,1.84331,1.84317,1.84322,16600000.0
2006-07-05 02:49:00,1.84314,1.84316,1.8431,1.8431,55999999.0
2006-07-05 02:50:00,1.84317,1.84328,1.84317,1.84328,27100000.0
2006-07-05 02:51:00,1.84322,1.84338,1.84317,1.84336,54800000.0
2006-07-05 02:52:00,1.8433,1.8433,1.84325,1.84328,88600000.0
2006-07-05 02:53:00,1.84324,1.84324,1.84318,1.8432,28200000.0
2006-07-05 02:54:00,1.84317,1.84319,1.84309,1.84309,64400000.0
2006-07-05 02:55:00,1.84291,1.84303,1.84272,1.84274,114900000.0
2006-07-05 02:56:00,1.84275,1.84297,1.84275,1.8429,76900001.0
2006-07-05 02:57:00,1.84289,1.84303,1.84289,1.84296,73400000.0
2006-07-05 02:58:00,1.84306,1.84309,1.84302,1.84308,64500000.0
2006-07-05 02:59:00,1.84307,1.84307,1.84298,1.84298,36199999.0
2006-07-05 03:00:00,1.84312,1.84331,1.84312,1.84331,34100000.0
2006-07-05 03:01:00,1.84336,1.84339,1.84331,1.84334,112499999.0
2006-07-05 03:02:00,1.8433,1.84338,1.8433,1.84335,38000000.0
2006-07-05 03:03:00,1.84342,1.84344,1.84333,1.8434,65699999.0
2006-07-05 03:04:00,1.84331,1.84339,1.84312,1.84339,67799999.0
2006-07-05 03:05:00,1.84341,1.84349,1.84341,1.84345,25300000.0
2006-07-05 03:06:00,1.8434,1.84352,1.84336,1.8434,77299998.0
2006-07-05 03:07:00,1.84345,1.84353,1.84345,1.84353,19700000.0
2006-07-05 03:08:00,1.84355,1.84355,1.84355,1.84355,10400000.0
2006-07-05 03:09:00,1.84355,1.84355,1.84345,1.84355,30500000.0
2006-07-05 03:10:00,1.84355,1.84355,1.84348,1.8435,65900001.0
2006-07-05 03:11:00,1.84355,1.84355,1.8435,1.8435,19600001.0
2006-07-05 03:12:00,1.84358,1.84358,1.84345,1.8435,42799999.0
2006-07-05 03:13:00,1.84349,1.84349,1.84309,1.84309,98700000.0
2006-07-05 03:14:00,1.84309,1.84312,1.84292,1.84294,58100000.0
2006-07-05 03:15:00,1.8429,1.8429,1.84275,1.84281,105150003.0
2006-07-05 03:16:00,1.84263,1.84263,1.84239,1.84245,29600000.0
2006-07-05 03:17:00,1.84238,1.84246,1.84236,1.84244,68500000.0
2006-07-05 03:18:00,1.84242,1.84256,1.84242,1.84246,14500000.0
2006-07-05 03:19:00,1.84237,1.84249,1.84237,1.84244,42600000.0
2006-07-05 03:20:00,1.84245,1.8425,1.84243,1.84249,36400000.0
2006-07-05 03:21:00,1.8425,1.84266,1.84244,1.84261,96399999.0
2006-07-05 03:22:00,1.84255,1.84268,1.84255,1.84268,103800000.0
2006-07-05 03:23:00,1.84262,1.84274,1.84257,1.84265,67400000.0
2006-07-05 03:24:00,1.84257,1.84268,1.84253,1.84253,68600000.0
2006-07-05 03:25:00,1.84252,1.84258,1.84251,1.84251,36000000.0
2006-07-05 03:26:00,1.84248,1.84255,1.84248,1.84255,51100000.0
2006-07-05 03:27:00,1.84253,1.84271,1.84253,1.84265,50400000.0
2006-07-05 03:28:00,1.84273,1.84277,1.84268,1.84268,116800000.0
2006-07-05 03:29:00,1.84272,1.84273,1.84264,1.84268,82199998.0
2006-07-05 03:30:00,1.84267,1.84279,1.84267,1.84275,122199999.0
2006-07-05 03:31:00,1.84272,1.84275,1.84272,1.84275,26100000.0
2006-07-05 03:32:00,1.84274,1.84275,1.84262,1.84266,65000000.0
2006-07-05 03:33:00,1.84261,1.84261,1.8426,1.8426,1600000.0
2006-07-05 03:34:00,1.84259,1.84268,1.84257,1.84266,32800000.0
2006-07-05 03:35:00,1.8427,1.84274,1.84259,1.84273,77599999.0
2006-07-05 03:36:00,1.8427,1.84273,1.84266,1.84267,33500000.0
2006-07-05 03:37:00,1.84268,1.84268,1.84262,1.84262,7900000.0
2006-07-05 03:38:00,1.84259,1.84269,1.84255,1.84255,108899998.0
2006-07-05 03:39:00,1.84255,1.84263,1.84255,1.84255,59000000.0
2006-07-05 03:40:00,1.84255,1.84259,1.8425,1.84259,61500000.0
2006-07-05 03:41:00,1.84253,1.84253,1.84253,1.84253,43900002.0
2006-07-05 03:42:00,1.8425,1.84264,1.8425,1.84259,79900000.0
2006-07-05 03:43:00,1.8426,1.84265,1.84249,1.84255,35100000.0
2006-07-05 03:44:00,1.84257,1.84258,1.84248,1.84248,88299998.0
2006-07-05 03:45:00,1.84243,1.8425,1.84242,1.8425,53899999.0
2006-07-05 03:46:00,1.84248,1.84263,1.84248,1.8425,69900002.0
2006-07-05 03:47:00,1.84257,1.84266,1.84257,1.84265,27200000.0
2006-07-05 03:48:00,1.84259,1.84259,1.84247,1.84252,75999999.0
2006-07-05 03:49:00,1.84247,1.84265,1.84247,1.84265,26100000.0
2006-07-05 03:50:00,1.84263,1.84266,1.84257,1.84257,41900000.0
2006-07-05 03:51:00,1.84259,1.8427,1.84258,1.84258,65300000.0
2006-07-05 03:52:00,1.8426,1.84263,1.84257,1.84263,29300000.0
2006-07-05 03:53:00,1.8426,1.84266,1.84258,1.84261,46800000.0
2006-07-05 03:54:00,1.84262,1.84265,1.84257,1.84257,30100000.0
2006-07-05 03:55:00,1.8426,1.84265,1.8426,1.84265,45800002.0
2006-07-05 03:56:00,1.84265,1.84265,1.84255,1.84265,33700000.0
2006-07-05 03:57:00,1.84258,1.8426,1.84258,1.8426,33400001.0
2006-07-05 03:58:00,1.8426,1.84267,1.84255,1.84265,83999999.0
2006-07-05 03:59:00,1.8426,1.84268,1.8426,1.84268,36100000.0
2006-07-05 04:00:00,1.84265,1.84265,1.84265,1.84265,19600000.0
2006-07-05 04:01:00,1.84262,1.84262,1.8426,1.8426,21000000.0
2006-07-05 04:02:00,1.84265,1.84265,1.84265,1.84265,22300000.0
2006-07-05 04:03:00,1.8426,1.8426,1.84255,1.8426,35200000.0
2006-07-05 04:04:00,1.84258,1.84265,1.84258,1.8426,58800001.0
2006-07-05 04:05:00,1.8426,1.84265,1.84258,1.84265,19600000.0
2006-07-05 04:06:00,1.84255,1.84265,1.84255,1.8426,69900003.0
2006-07-05 04:07:00,1.8426,1.84265,1.84253,1.84253,38300000.0
2006-07-05 04:08:00,1.84265,1.84265,1.84255,1.84265,74799999.0
2006-07-05 04:09:00,1.84265,1.84265,1.84258,1.8426,72099998.0
2006-07-05 04:10:00,1.84255,1.8426,1.84255,1.8426,40399998.0
2006-07-05 04:11:00,1.84265,1.84265,1.8426,1.8426,7300000.0
2006-07-05 04:12:00,1.84265,1.84265,1.8426,1.8426,18100000.0
2006-07-05 04:13:00,1.84263,1.84263,1.84253,1.84253,106100000.0
2006-07-05 04:14:00,1.84257,1.84259,1.84244,1.84244,94300003.0
2006-07-05 04:15:00,1.84259,1.84267,1.84259,1.84267,58099999.0
2006-07-05 04:16:00,1.8426,1.84273,1.8426,1.84273,71700000.0
2006-07-05 04:17:00,1.84274,1.84282,1.84274,1.84282,96600000.0
2006-07-05 04:18:00,1.84275,1.84279,1.84267,1.84279,79000002.0
2006-07-05 04:19:00,1.84279,1.84279,1.84262,1.84263,65400000.0
2006-07-05 04:20:00,1.84259,1.84267,1.84259,1.8426,43799999.0
2006-07-05 04:21:00,1.84264,1.84265,1.84262,1.84264,15100000.0
2006-07-05 04:22:00,1.84258,1.84265,1.84255,1.84265,41500000.0
2006-07-05 04:23:00,1.84265,1.84265,1.8426,1.8426,11700000.0
2006-07-05 04:24:00,1.84262,1.84265,1.8426,1.8426,63800001.0
2006-07-05 04:25:00,1.84265,1.84276,1.84265,1.84272,62699999.0
2006-07-05 04:26:00,1.84285,1.84297,1.84281,1.84286,62500000.0
2006-07-05 04:27:00,1.84295,1.84295,1.84287,1.84295,66600000.0
2006-07-05 04:28:00,1.84288,1.84294,1.84284,1.84287,101899999.0
2006-07-05 04:29:00,1.84284,1.84287,1.84275,1.84281,67200000.0
2006-07-05 04:30:00,1.84275,1.84275,1.84274,1.84274,36300000.0
2006-07-05 04:31:00,1.84268,1.84268,1.8426,1.84268,44100000.0
2006-07-05 04:32:00,1.84265,1.84265,1.84265,1.84265,17200001.0
2006-07-05 04:33:00,1.84275,1.84288,1.84272,1.84272,28300000.0
2006-07-05 04:34:00,1.84289,1.8431,1.84289,1.84305,70699999.0
2006-07-05 04:35:00,1.84301,1.84314,1.84301,1.84314,33900000.0
2006-07-05 04:36:00,1.84311,1.84322,1.84311,1.84322,30600000.0
2006-07-05 04:37:00,1.84323,1.84323,1.8431,1.84317,20800000.0
2006-07-05 04:38:00,1.8432,1.84325,1.8432,1.84325,56400000.0
2006-07-05 04:39:00,1.84327,1.84329,1.84319,1.84319,71200000.0
2006-07-05 04:40:00,1.84318,1.84333,1.84318,1.84333,48799999.0
2006-07-05 04:41:00,1.84346,1.84346,1.84337,1.84337,91000000.0
2006-07-05 04:42:00,1.84327,1.84327,1.84303,1.84303,96199999.0
2006-07-05 04:43:00,1.84298,1.84306,1.84298,1.84302,82800001.0
2006-07-05 04:44:00,1.84295,1.84311,1.84295,1.84309,44900000.0
2006-07-05 04:45:00,1.8432,1.8432,1.84315,1.84315,4200000.0
2006-07-05 04:46:00,1.84319,1.84319,1.84311,1.84311,14100000.0
2006-07-05 04:47:00,1.84303,1.84311,1.84303,1.84308,113500002.0
2006-07-05 04:48:00,1.84313,1.84313,1.84311,1.84311,4400000.0
2006-07-05 04:49:00,1.84303,1.8431,1.84303,1.8431,22150000.0
2006-07-05 04:50:00,1.8431,1.8431,1.843,1.843,12200000.0
2006-07-05 04:51:00,1.84303,1.8431,1.84303,1.84303,54300000.0
2006-07-05 04:52:00,1.84313,1.84317,1.84313,1.84317,16100000.0
2006-07-05 04:53:00,1.84313,1.84315,1.84313,1.84315,52000000.0
2006-07-05 04:54:00,1.8432,1.8432,1.8432,1.8432,5600000.0
2006-07-05 04:55:00,1.84322,1.84324,1.84313,1.84323,31000000.0
2006-07-05 04:56:00,1.84311,1.84327,1.84311,1.84316,58800000.0
2006-07-05 04:57:00,1.84318,1.84325,1.84315,1.84325,80200000.0
2006-07-05 04:58:00,1.84315,1.84327,1.84315,1.8432,65900000.0
2006-07-05 04:59:00,1.84323,1.84323,1.8432,1.84322,12800000.0
2006-07-05 05:00:00,1.84319,1.84329,1.84314,1.84317,58700001.0
2006-07-05 05:01:00,1.84317,1.8432,1.84311,1.8432,60900000.0
2006-07-05 05:02:00,1.84313,1.84313,1.84313,1.84313,2400000.0
2006-07-05 05:03:00,1.84325,1.8434,1.84325,1.84333,51400000.0
2006-07-05 05:04:00,1.84337,1.84342,1.84331,1.84331,66999999.0
2006-07-05 05:05:00,1.84318,1.84347,1.84318,1.84347,30100000.0
2006-07-05 05:06:00,1.84346,1.84351,1.84341,1.84348,69000000.0
2006-07-05 05:07:00,1.84348,1.84356,1.84338,1.84354,44200000.0
2006-07-05 05:08:00,1.84353,1.84353,1.84347,1.84347,15000000.0
2006-07-05 05:09:00,1.84344,1.84349,1.84334,1.84343,91899999.0
2006-07-05 05:10:00,1.84352,1.84352,1.84343,1.8435,27100000.0
2006-07-05 05:11:00,1.8435,1.8435,1.84346,1.8435,32900000.0
2006-07-05 05:12:00,1.84361,1.84382,1.84361,1.84376,58599999.0
2006-07-05 05:13:00,1.84365,1.84371,1.84345,1.84345,63100001.0
2006-07-05 05:14:00,1.84347,1.84361,1.84347,1.84358,89200000.0
2006-07-05 05:15:00,1.84363,1.84365,1.84355,1.8436,77700000.0
2006-07-05 05:16:00,1.84355,1.84374,1.84352,1.84374,59700000.0
2006-07-05 05:17:00,1.84384,1.84384,1.84364,1.84364,85500003.0
2006-07-05 05:18:00,1.84363,1.84372,1.84363,1.8437,50200000.0
2006-07-05 05:19:00,1.84362,1.84363,1.84337,1.84337,62500000.0
2006-07-05 05:20:00,1.84332,1.84344,1.84332,1.84332,72800000.0
2006-07-05 05:21:00,1.84324,1.84324,1.84307,1.84313,33899999.0
2006-07-05 05:22:00,1.84321,1.84321,1.84312,1.84312,84499997.0
2006-07-05 05:23:00,1.84318,1.84329,1.84318,1.84318,37900000.0
2006-07-05 05:24:00,1.84309,1.84312,1.84303,1.84303,16500000.0
2006-07-05 05:25:00,1.843,1.843,1.84297,1.84298,30900000.0
2006-07-05 05:26:00,1.84292,1.84305,1.84292,1.84305,95800000.0
2006-07-05 05:27:00,1.84311,1.84312,1.84285,1.84285,59500000.0
2006-07-05 05:28:00,1.84297,1.843,1.84258,1.84258,43300000.0
2006-07-05 05:29:00,1.84262,1.84278,1.84262,1.84277,57800000.0
2006-07-05 05:30:00,1.84275,1.8428,1.84275,1.8428,51999999.0
2006-07-05 05:31:00,1.84284,1.84302,1.84284,1.84289,33300000.0
2006-07-05 05:32:00,1.84291,1.84294,1.84291,1.84294,31600001.0
2006-07-05 05:33:00,1.84303,1.84325,1.843,1.84325,24100000.0
2006-07-05 05:34:00,1.84335,1.84339,1.84296,1.84322,152999998.0
2006-07-05 05:35:00,1.84321,1.84329,1.84321,1.84329,19600000.0
2006-07-05 05:36:00,1.84332,1.84332,1.84324,1.84332,51799999.0
2006-07-05 05:37:00,1.84325,1.84329,1.84324,1.84326,49899999.0
2006-07-05 05:38:00,1.8434,1.8434,1.84326,1.84335,67500000.0
2006-07-05 05:39:00,1.84337,1.84338,1.84336,1.84336,25000000.0
2006-07-05 05:40:00,1.84344,1.84344,1.84327,1.8434,64400000.0
2006-07-05 05:41:00,1.8434,1.84345,1.84335,1.84335,41600000.0
2006-07-05 05:42:00,1.84342,1.84347,1.84342,1.84347,1300000.0
2006-07-05 05:43:00,1.84343,1.84349,1.84342,1.84346,19000000.0
2006-07-05 05:44:00,1.84348,1.84348,1.84339,1.84341,43500000.0
2006-07-05 05:45:00,1.84348,1.84348,1.84348,1.84348,18299999.0
2006-07-05 05:46:00,1.8434,1.84345,1.8434,1.84345,8000000.0
2006-07-05 05:47:00,1.84346,1.84351,1.84345,1.84345,61400000.0
2006-07-05 05:48:00,1.84352,1.84352,1.84346,1.84351,29900000.0
2006-07-05 05:49:00,1.84348,1.84348,1.84332,1.84343,72099999.0
2006-07-05 05:50:00,1.8435,1.84355,1.84345,1.84353,40699999.0
2006-07-05 05:51:00,1.84348,1.84352,1.84347,1.84347,18200001.0
2006-07-05 05:52:00,1.84344,1.84362,1.84344,1.84362,31300000.0
2006-07-05 05:53:00,1.8436,1.84365,1.84352,1.84358,62300000.0
2006-07-05 05:54:00,1.8436,1.84362,1.84345,1.8436,80500002.0
2006-07-05 05:55:00,1.84357,1.84364,1.84357,1.84357,40300001.0
2006-07-05 05:56:00,1.84352,1.8436,1.84352,1.84355,51899999.0
2006-07-05 05:57:00,1.8436,1.8436,1.84346,1.84359,92499998.0
2006-07-05 05:58:00,1.84358,1.84361,1.84344,1.84352,66800000.0
2006-07-05 05:59:00,1.8435,1.84368,1.8435,1.84365,79600000.0
2006-07-05 06:00:00,1.84366,1.84366,1.84341,1.84346,60600000.0
2006-07-05 06:01:00,1.84358,1.84358,1.84353,1.84357,31100000.0
2006-07-05 06:02:00,1.84358,1.84358,1.84349,1.84352,10600000.0
2006-07-05 06:03:00,1.84357,1.84357,1.84345,1.84355,66400000.0
2006-07-05 06:04:00,1.84355,1.84355,1.84355,1.84355,4800000.0
2006-07-05 06:05:00,1.84352,1.84364,1.84352,1.84363,34299999.0
2006-07-05 06:06:00,1.8436,1.8437,1.8436,1.84365,75800000.0
2006-07-05 06:07:00,1.84365,1.8437,1.8436,1.84365,79699998.0
2006-07-05 06:08:00,1.84365,1.8437,1.84365,1.8437,23400000.0
2006-07-05 06:09:00,1.84365,1.8437,1.84365,1.84367,126199999.0
2006-07-05 06:10:00,1.84365,1.8437,1.8436,1.8437,21200000.0
2006-07-05 06:11:00,1.84377,1.84388,1.84377,1.84384,55100002.0
2006-07-05 06:12:00,1.84393,1.84402,1.84386,1.84397,88100000.0
2006-07-05 06:13:00,1.844,1.84405,1.844,1.844,42900000.0
2006-07-05 06:14:00,1.84398,1.84398,1.84398,1.84398,12000000.0
2006-07-05 06:15:00,1.84405,1.84405,1.84393,1.84405,33599999.0
2006-07-05 06:16:00,1.844,1.84408,1.84392,1.84392,94300001.0
2006-07-05 06:17:00,1.84395,1.84404,1.8439,1.84399,77400000.0
2006-07-05 06:18:00,1.84398,1.84398,1.84394,1.84398,41600000.0
2006-07-05 06:19:00,1.84389,1.84394,1.84387,1.84394,16200000.0
2006-07-05 06:20:00,1.84402,1.84406,1.84399,1.84399,110699999.0
2006-07-05 06:21:00,1.84401,1.84416,1.844,1.844,108200001.0
2006-07-05 06:22:00,1.84393,1.84401,1.84393,1.844,75999999.0
2006-07-05 06:23:00,1.84403,1.84403,1.84384,1.84384,32500000.0
2006-07-05 06:24:00,1.84386,1.8439,1.84382,1.84387,60500000.0
2006-07-05 06:25:00,1.84391,1.84391,1.84376,1.84379,36099999.0
2006-07-05 06:26:00,1.84389,1.84395,1.84386,1.84395,17000000.0
2006-07-05 06:27:00,1.8439,1.84398,1.84388,1.84398,36600000.0
2006-07-05 06:28:00,1.8439,1.84397,1.8439,1.8439,39300000.0
2006-07-05 06:29:00,1.84397,1.84397,1.84397,1.84397,9200000.0
2006-07-05 06:30:00,1.84391,1.84407,1.84391,1.84407,38200000.0
2006-07-05 06:31:00,1.844,1.84402,1.84392,1.84392,26400000.0
2006-07-05 06:32:00,1.8439,1.8439,1.84388,1.8439,98800000.0
2006-07-05 06:33:00,1.84388,1.84394,1.84386,1.84392,69000000.0
2006-07-05 06:34:00,1.84377,1.8439,1.84377,1.84386,81450000.0
2006-07-05 06:35:00,1.8438,1.8438,1.84375,1.84375,26299999.0
2006-07-05 06:36:00,1.8438,1.84385,1.8438,1.8438,42899999.0
2006-07-05 06:37:00,1.84383,1.84387,1.84383,1.84387,8000000.0
2006-07-05 06:38:00,1.84393,1.84393,1.84392,1.84392,26800000.0
2006-07-05 06:39:00,1.84389,1.84396,1.84389,1.84396,18100001.0
2006-07-05 06:40:00,1.84396,1.84396,1.84391,1.84391,25800000.0
2006-07-05 06:41:00,1.8439,1.84391,1.84382,1.84382,62300000.0
2006-07-05 06:42:00,1.8438,1.8438,1.8438,1.8438,6000000.0
2006-07-05 06:43:00,1.8438,1.8438,1.84375,1.84375,8400000.0
2006-07-05 06:44:00,1.84375,1.84394,1.84375,1.84386,110400000.0
2006-07-05 06:45:00,1.84383,1.84383,1.84368,1.84373,77700001.0
2006-07-05 06:46:00,1.84383,1.84399,1.84376,1.84399,50200000.0
2006-07-05 06:47:00,1.84402,1.84409,1.84401,1.84401,48700000.0
2006-07-05 06:48:00,1.8441,1.8441,1.844,1.8441,36700000.0
2006-07-05 06:49:00,1.84413,1.84418,1.84411,1.84411,17600000.0
2006-07-05 06:50:00,1.84424,1.84433,1.84424,1.84433,72200001.0
2006-07-05 06:51:00,1.84447,1.84463,1.84445,1.84457,82400000.0
2006-07-05 06:52:00,1.84492,1.84529,1.84492,1.8452,44000000.0
2006-07-05 06:53:00,1.84568,1.84568,1.84547,1.84547,41099999.0
2006-07-05 06:54:00,1.84554,1.84554,1.84546,1.8455,54900000.0
2006-07-05 06:55:00,1.84545,1.84545,1.84545,1.84545,6400000.0
2006-07-05 06:56:00,1.84555,1.84599,1.84555,1.84599,51400001.0
2006-07-05 06:57:00,1.84603,1.84603,1.84591,1.84597,26400000.0
2006-07-05 06:58:00,1.84598,1.84602,1.84591,1.84591,25700000.0
2006-07-05 06:59:00,1.84572,1.84572,1.84551,1.84551,41900001.0
2006-07-05 07:00:00,1.84565,1.84565,1.84548,1.84548,49499999.0
2006-07-05 07:01:00,1.84547,1.84554,1.84535,1.8455,53500000.0
2006-07-05 07:02:00,1.84552,1.84563,1.84552,1.84557,111100000.0
2006-07-05 07:03:00,1.84557,1.84617,1.84557,1.84617,74899999.0
2006-07-05 07:04:00,1.84619,1.84619,1.84587,1.84598,66600000.0
2006-07-05 07:05:00,1.84599,1.8461,1.84595,1.84605,121700000.0
2006-07-05 07:06:00,1.84626,1.84633,1.84626,1.84633,8600000.0
2006-07-05 07:07:00,1.84654,1.84654,1.84636,1.84637,18700000.0
2006-07-05 07:08:00,1.84643,1.84648,1.84633,1.84633,33800000.0
2006-07-05 07:09:00,1.84637,1.84644,1.84614,1.84623,67500000.0
2006-07-05 07:10:00,1.84619,1.84637,1.84618,1.84637,40100001.0
2006-07-05 07:11:00,1.84639,1.8465,1.84639,1.84639,44900000.0
2006-07-05 07:12:00,1.84625,1.84632,1.84625,1.84632,38900000.0
2006-07-05 07:13:00,1.84627,1.84627,1.8461,1.84612,113799999.0
2006-07-05 07:14:00,1.84609,1.84645,1.84609,1.8462,129100000.0
2006-07-05 07:15:00,1.84623,1.84628,1.84612,1.84626,43800000.0
2006-07-05 07:16:00,1.84634,1.84657,1.84634,1.84652,25000000.0
2006-07-05 07:17:00,1.84662,1.84662,1.84647,1.84657,80799999.0
2006-07-05 07:18:00,1.84663,1.84681,1.84663,1.84681,30200001.0
2006-07-05 07:19:00,1.84698,1.84718,1.84698,1.84699,56599999.0
2006-07-05 07:20:00,1.84693,1.84693,1.8467,1.84682,49700001.0
2006-07-05 07:21:00,1.8468,1.84701,1.84678,1.84697,37800000.0
2006-07-05 07:22:00,1.84688,1.84703,1.84688,1.84703,23200000.0
2006-07-05 07:23:00,1.84702,1.84705,1.84689,1.84703,26000000.0
2006-07-05 07:24:00,1.84702,1.84708,1.84697,1.84704,53000000.0
2006-07-05 07:25:00,1.84703,1.84707,1.84691,1.84702,87099999.0
2006-07-05 07:26:00,1.84706,1.84711,1.84703,1.8471,85399998.0
2006-07-05 07:27:00,1.84699,1.84708,1.84698,1.84698,86900001.0
2006-07-05 07:28:00,1.84698,1.84706,1.84697,1.84699,68800000.0
2006-07-05 07:29:00,1.84695,1.84705,1.84684,1.84699,30500000.0
2006-07-05 07:30:00,1.84703,1.84703,1.84697,1.84697,5800000.0
2006-07-05 07:31:00,1.84692,1.84697,1.84687,1.84695,39800000.0
2006-07-05 07:32:00,1.84694,1.84734,1.84694,1.84734,58599999.0
2006-07-05 07:33:00,1.84746,1.84746,1.84714,1.84727,89000002.0
2006-07-05 07:34:00,1.84725,1.848,1.84723,1.84791,45900000.0
2006-07-05 07:35:00,1.84793,1.84807,1.84783,1.8479,132099998.0
2006-07-05 07:36:00,1.84798,1.84798,1.84752,1.84754,22400000.0
2006-07-05 07:37:00,1.84745,1.84745,1.84732,1.8474,56300001.0
2006-07-05 07:38:00,1.8474,1.84786,1.8474,1.84756,38500000.0
2006-07-05 07:39:00,1.8474,1.84748,1.84729,1.84744,95700001.0
2006-07-05 07:40:00,1.84743,1.84762,1.84735,1.84741,67000000.0
2006-07-05 07:41:00,1.84732,1.84743,1.84724,1.84727,88600000.0
2006-07-05 07:42:00,1.84724,1.84738,1.84724,1.84725,95000000.0
2006-07-05 07:43:00,1.84732,1.84732,1.84669,1.84669,88600000.0
2006-07-05 07:44:00,1.84667,1.84685,1.84667,1.84685,50899999.0
2006-07-05 07:45:00,1.84679,1.84693,1.84679,1.84693,54599999.0
2006-07-05 07:46:00,1.847,1.84708,1.847,1.84708,50799999.0
2006-07-05 07:47:00,1.84703,1.84707,1.84703,1.84707,11900000.0
2006-07-05 07:48:00,1.84708,1.84712,1.84699,1.84706,58800000.0
2006-07-05 07:49:00,1.84706,1.84713,1.84702,1.84713,52200001.0
2006-07-05 07:50:00,1.84713,1.84752,1.84709,1.84752,65500001.0
2006-07-05 07:51:00,1.8475,1.8475,1.84717,1.84717,80700001.0
2006-07-05 07:52:00,1.84714,1.84722,1.84711,1.84717,32000000.0
2006-07-05 07:53:00,1.84714,1.84729,1.84714,1.8472,137199999.0
2006-07-05 07:54:00,1.84714,1.84714,1.84706,1.84709,17200000.0
2006-07-05 07:55:00,1.84713,1.84722,1.84709,1.84713,97700003.0
2006-07-05 07:56:00,1.84714,1.84717,1.84705,1.84711,74500000.0
2006-07-05 07:57:00,1.84706,1.84709,1.84702,1.84709,11500000.0
2006-07-05 07:58:00,1.84701,1.84713,1.84701,1.84713,14100000.0
2006-07-05 07:59:00,1.84708,1.84722,1.84706,1.84719,110300002.0
2006-07-05 08:00:00,1.84714,1.84758,1.84711,1.84758,36100000.0
2006-07-05 08:01:00,1.8477,1.84802,1.8477,1.84793,76400001.0
2006-07-05 08:02:00,1.8481,1.84828,1.84806,1.84818,41500000.0
2006-07-05 08:03:00,1.84827,1.84827,1.84813,1.84824,73300001.0
2006-07-05 08:04:00,1.84834,1.84844,1.84829,1.84841,108000000.0
2006-07-05 08:05:00,1.84841,1.84841,1.84809,1.8481,91099999.0
2006-07-05 08:06:00,1.84801,1.84801,1.84786,1.84795,97300000.0
2006-07-05 08:07:00,1.8478,1.84781,1.84767,1.84767,55199999.0
2006-07-05 08:08:00,1.84767,1.84776,1.84765,1.84769,53800000.0
2006-07-05 08:09:00,1.84762,1.84773,1.84755,1.84761,33700000.0
2006-07-05 08:10:00,1.84748,1.84748,1.84738,1.84746,97699999.0
2006-07-05 08:11:00,1.84746,1.84746,1.84733,1.84733,77500001.0
2006-07-05 08:12:00,1.84728,1.84737,1.84725,1.84725,42800000.0
2006-07-05 08:13:00,1.84728,1.84743,1.84728,1.84737,50099999.0
2006-07-05 08:14:00,1.84751,1.84751,1.84743,1.84745,70000000.0
2006-07-05 08:15:00,1.84738,1.84745,1.84726,1.84744,26300000.0
2006-07-05 08:16:00,1.84751,1.84751,1.84708,1.84708,78300001.0
2006-07-05 08:17:00,1.84697,1.84697,1.84682,1.84685,77300000.0
2006-07-05 08:18:00,1.84691,1.84695,1.84684,1.84688,69700000.0
2006-07-05 08:19:00,1.84702,1.84757,1.84702,1.84757,27500000.0
2006-07-05 08:20:00,1.84746,1.84746,1.84633,1.84635,56200000.0
2006-07-05 08:21:00,1.84634,1.84636,1.84607,1.84632,79800000.0
2006-07-05 08:22:00,1.84636,1.84641,1.84623,1.84633,44600000.0
2006-07-05 08:23:00,1.84614,1.84614,1.84601,1.84601,17300000.0
2006-07-05 08:24:00,1.84575,1.8458,1.84565,1.8458,33800000.0
2006-07-05 08:25:00,1.84576,1.84588,1.84576,1.84588,92800000.0
2006-07-05 08:26:00,1.84586,1.84588,1.84559,1.84559,87800000.0
2006-07-05 08:27:00,1.84552,1.84552,1.84519,1.84519,20000000.0
2006-07-05 08:28:00,1.84499,1.84526,1.8449,1.84526,53600000.0
2006-07-05 08:29:00,1.84533,1.84546,1.84533,1.84546,22300000.0
2006-07-05 08:30:00,1.84546,1.84564,1.84541,1.84564,51800000.0
2006-07-05 08:31:00,1.8458,1.84618,1.8458,1.84615,60700000.0
2006-07-05 08:32:00,1.84627,1.84651,1.84627,1.84651,32500000.0
2006-07-05 08:33:00,1.84642,1.84648,1.84632,1.84647,73200000.0
2006-07-05 08:34:00,1.8461,1.8461,1.84534,1.84553,53300000.0
2006-07-05 08:35:00,1.84576,1.84603,1.84576,1.84595,28150000.0
2006-07-05 08:36:00,1.84591,1.84597,1.84591,1.84597,9200000.0
2006-07-05 08:37:00,1.84559,1.84559,1.84498,1.84498,56800000.0
2006-07-05 08:38:00,1.84491,1.84495,1.84478,1.84493,101399999.0
2006-07-05 08:39:00,1.8451,1.84529,1.8451,1.84513,67099999.0
2006-07-05 08:40:00,1.84508,1.84515,1.84498,1.84515,38700000.0
2006-07-05 08:41:00,1.84527,1.84534,1.84515,1.8452,104200000.0
2006-07-05 08:42:00,1.84505,1.84505,1.84438,1.84449,58799999.0
2006-07-05 08:43:00,1.84447,1.84451,1.8443,1.84436,105099999.0
2006-07-05 08:44:00,1.84432,1.84447,1.84423,1.84429,57400000.0
2006-07-05 08:45:00,1.84452,1.84473,1.8443,1.84473,134000001.0
2006-07-05 08:46:00,1.8447,1.8447,1.84446,1.8445,54000000.0
2006-07-05 08:47:00,1.84454,1.84461,1.84454,1.84455,58200000.0
2006-07-05 08:48:00,1.84457,1.84457,1.84445,1.84445,75800000.0
2006-07-05 08:49:00,1.8446,1.84488,1.8446,1.84488,55999999.0
2006-07-05 08:50:00,1.84493,1.84523,1.84493,1.84518,80800000.0
2006-07-05 08:51:00,1.84524,1.84547,1.84524,1.84546,25100000.0
2006-07-05 08:52:00,1.84528,1.84528,1.84513,1.8452,82000000.0
2006-07-05 08:53:00,1.8451,1.84515,1.84445,1.84445,51700000.0
2006-07-05 08:54:00,1.84455,1.84475,1.84455,1.84475,32800000.0
2006-07-05 08:55:00,1.84457,1.84457,1.84391,1.84391,80099998.0
2006-07-05 08:56:00,1.84389,1.84409,1.84384,1.84401,82399999.0
2006-07-05 08:57:00,1.84394,1.84394,1.84364,1.84365,61400000.0
2006-07-05 08:58:00,1.84362,1.84379,1.84362,1.84364,91399999.0
2006-07-05 08:59:00,1.84367,1.8437,1.84347,1.84347,31700000.0
2006-07-05 09:00:00,1.84332,1.84355,1.84332,1.84341,71000000.0
2006-07-05 09:01:00,1.84345,1.84351,1.84333,1.84334,82199999.0
2006-07-05 09:02:00,1.84332,1.84333,1.84325,1.84331,70499999.0
2006-07-05 09:03:00,1.84321,1.84321,1.84303,1.84319,60400001.0
2006-07-05 09:04:00,1.84321,1.84341,1.84321,1.84337,33400000.0
2006-07-05 09:05:00,1.84345,1.84345,1.84331,1.84345,54400000.0
2006-07-05 09:06:00,1.84357,1.84373,1.84357,1.84373,32800000.0
2006-07-05 09:07:00,1.84379,1.84407,1.84379,1.84397,94300000.0
2006-07-05 09:08:00,1.844,1.84412,1.84392,1.84398,38300000.0
2006-07-05 09:09:00,1.84401,1.84401,1.84377,1.8438,43600000.0
2006-07-05 09:10:00,1.8439,1.844,1.84386,1.844,121300001.0
2006-07-05 09:11:00,1.84399,1.84402,1.84379,1.84379,33200000.0
2006-07-05 09:12:00,1.84392,1.84409,1.84392,1.84405,25500000.0
2006-07-05 09:13:00,1.8439,1.8439,1.84348,1.84351,68899998.0
2006-07-05 09:14:00,1.84332,1.84338,1.84295,1.84295,109399999.0
2006-07-05 09:15:00,1.84264,1.84266,1.84215,1.84215,108900001.0
2006-07-05 09:16:00,1.84187,1.84193,1.84155,1.84155,68700000.0
2006-07-05 09:17:00,1.84158,1.84188,1.84158,1.84183,72700000.0
2006-07-05 09:18:00,1.84193,1.84204,1.84186,1.84186,51800001.0
2006-07-05 09:19:00,1.84197,1.84207,1.84197,1.84197,43400000.0
2006-07-05 09:20:00,1.84203,1.84221,1.84203,1.84208,51100001.0
2006-07-05 09:21:00,1.84208,1.84208,1.84172,1.84177,60800000.0
2006-07-05 09:22:00,1.84182,1.84208,1.84182,1.84203,79700001.0
2006-07-05 09:23:00,1.84202,1.84202,1.84186,1.84198,53200000.0
2006-07-05 09:24:00,1.84211,1.84231,1.84211,1.8423,25900000.0
2006-07-05 09:25:00,1.84216,1.84232,1.84216,1.84222,79199999.0
2006-07-05 09:26:00,1.84223,1.84256,1.84217,1.84237,105499998.0
2006-07-05 09:27:00,1.84238,1.84245,1.84238,1.84245,86300002.0
2006-07-05 09:28:00,1.84249,1.84272,1.84237,1.84271,38200001.0
2006-07-05 09:29:00,1.84283,1.84303,1.84276,1.84299,56000001.0
2006-07-05 09:30:00,1.84283,1.84315,1.84283,1.84315,75400000.0
2006-07-05 09:31:00,1.84322,1.84341,1.84313,1.84341,73600000.0
2006-07-05 09:32:00,1.84342,1.84357,1.84342,1.84357,77000001.0
2006-07-05 09:33:00,1.84355,1.84363,1.84355,1.84358,48499999.0
2006-07-05 09:34:00,1.84365,1.84371,1.84362,1.84362,98100002.0
2006-07-05 09:35:00,1.84362,1.8437,1.84359,1.84367,41200000.0
2006-07-05 09:36:00,1.84359,1.84379,1.84359,1.84367,36900000.0
2006-07-05 09:37:00,1.84353,1.84359,1.84337,1.84345,62000001.0
2006-07-05 09:38:00,1.84338,1.84354,1.84338,1.8435,36000000.0
2006-07-05 09:39:00,1.84335,1.84349,1.84335,1.84343,66300000.0
2006-07-05 09:40:00,1.8434,1.84345,1.8434,1.84345,36099999.0
2006-07-05 09:41:00,1.84311,1.84319,1.84311,1.84314,60499999.0
2006-07-05 09:42:00,1.84318,1.84331,1.84313,1.84331,22500000.0
2006-07-05 09:43:00,1.84312,1.84312,1.8425,1.84252,58400001.0
2006-07-05 09:44:00,1.84262,1.84263,1.84199,1.84199,95799999.0
2006-07-05 09:45:00,1.84189,1.84196,1.84072,1.84072,76300000.0
2006-07-05 09:46:00,1.84089,1.84115,1.84089,1.84115,80299999.0
2006-07-05 09:47:00,1.84102,1.84102,1.84076,1.84077,57900000.0
2006-07-05 09:48:00,1.84089,1.84107,1.84089,1.84101,17900000.0
2006-07-05 09:49:00,1.84112,1.84117,1.84104,1.84115,72100000.0
2006-07-05 09:50:00,1.8412,1.84124,1.84107,1.84107,79700000.0
2006-07-05 09:51:00,1.84115,1.84117,1.84107,1.84117,58000000.0
2006-07-05 09:52:00,1.84117,1.84124,1.84088,1.84089,64000000.0
2006-07-05 09:53:00,1.84068,1.84076,1.84035,1.8405,84400000.0
2006-07-05 09:54:00,1.84054,1.84072,1.84054,1.8406,58800000.0
2006-07-05 09:55:00,1.84057,1.84071,1.84047,1.8407,53000000.0
2006-07-05 09:56:00,1.84076,1.8408,1.84073,1.84075,83200000.0
2006-07-05 09:57:00,1.84083,1.84097,1.84073,1.84092,120300003.0
2006-07-05 09:58:00,1.84104,1.84121,1.84097,1.8411,105900003.0
2006-07-05 09:59:00,1.8411,1.84127,1.8411,1.84125,50600000.0
2006-07-05 10:00:00,1.84125,1.8413,1.84108,1.84108,52100001.0
2006-07-05 10:01:00,1.84118,1.84127,1.84114,1.84117,63799999.0
2006-07-05 10:02:00,1.84101,1.84101,1.84072,1.84072,29300000.0
2006-07-05 10:03:00,1.84077,1.84077,1.84057,1.84057,37300000.0
2006-07-05 10:04:00,1.84056,1.84062,1.8405,1.84055,108800001.0
2006-07-05 10:05:00,1.84055,1.84072,1.84054,1.84072,50300001.0
2006-07-05 10:06:00,1.84088,1.84112,1.84085,1.84085,42900000.0
2006-07-05 10:07:00,1.84097,1.84118,1.84097,1.84118,14000000.0
2006-07-05 10:08:00,1.8412,1.8412,1.84115,1.8412,55000000.0
2006-07-05 10:09:00,1.84113,1.84113,1.84088,1.84088,38200000.0
2006-07-05 10:10:00,1.84085,1.84105,1.84082,1.84105,100300003.0
2006-07-05 10:11:00,1.84103,1.84116,1.84094,1.84107,53900000.0
2006-07-05 10:12:00,1.84113,1.84131,1.84113,1.84131,85800001.0
2006-07-05 10:13:00,1.84149,1.84192,1.84149,1.84192,11600000.0
2006-07-05 10:14:00,1.84203,1.84211,1.84197,1.84207,63300000.0
2006-07-05 10:15:00,1.84212,1.84218,1.84205,1.84218,91699998.0
2006-07-05 10:16:00,1.84217,1.84217,1.84212,1.84212,37400000.0
2006-07-05 10:17:00,1.84211,1.84218,1.84206,1.84206,43000000.0
2006-07-05 10:18:00,1.84217,1.84237,1.84217,1.84234,49600000.0
2006-07-05 10:19:00,1.84233,1.84245,1.84233,1.84241,56900000.0
2006-07-05 10:20:00,1.84248,1.84255,1.84247,1.84247,58900000.0
2006-07-05 10:21:00,1.84245,1.8425,1.84242,1.8425,63300000.0
2006-07-05 10:22:00,1.8425,1.8425,1.84245,1.84245,30500000.0
2006-07-05 10:23:00,1.84245,1.84253,1.8424,1.84245,80400002.0
2006-07-05 10:24:00,1.84255,1.8426,1.84255,1.84258,80299998.0
2006-07-05 10:25:00,1.84263,1.84302,1.84263,1.84302,76900002.0
2006-07-05 10:26:00,1.843,1.84333,1.84291,1.84333,99600001.0
2006-07-05 10:27:00,1.8434,1.84354,1.8434,1.84354,138399997.0
2006-07-05 10:28:00,1.84362,1.84368,1.84355,1.84365,22100000.0
2006-07-05 10:29:00,1.84353,1.84353,1.84334,1.84334,39500000.0
2006-07-05 10:30:00,1.84327,1.84327,1.84303,1.84312,65599998.0
2006-07-05 10:31:00,1.84305,1.84321,1.843,1.84313,46000000.0
2006-07-05 10:32:00,1.84317,1.84368,1.84317,1.84364,61700000.0
2006-07-05 10:33:00,1.84364,1.84364,1.84361,1.84361,29300000.0
2006-07-05 10:34:00,1.84354,1.84358,1.8435,1.84356,26500000.0
2006-07-05 10:35:00,1.84354,1.84364,1.84354,1.84358,49500000.0
2006-07-05 10:36:00,1.84362,1.84362,1.84352,1.84352,75099999.0
2006-07-05 10:37:00,1.84353,1.84362,1.84346,1.84362,90200000.0
2006-07-05 10:38:00,1.84367,1.84373,1.84366,1.84373,55300000.0
2006-07-05 10:39:00,1.84361,1.84361,1.84333,1.84333,56000000.0
2006-07-05 10:40:00,1.84333,1.84333,1.84321,1.8433,58300000.0
2006-07-05 10:41:00,1.84332,1.84345,1.84332,1.84336,58400000.0
2006-07-05 10:42:00,1.84357,1.84378,1.84357,1.84362,37400000.0
2006-07-05 10:43:00,1.84362,1.84377,1.84355,1.84377,76599999.0
2006-07-05 10:44:00,1.84367,1.84367,1.84335,1.8434,70800000.0
2006-07-05 10:45:00,1.84342,1.84351,1.84342,1.8435,66900000.0
2006-07-05 10:46:00,1.84329,1.84329,1.84309,1.84313,78100001.0
2006-07-05 10:47:00,1.84316,1.84325,1.84316,1.84325,79700000.0
2006-07-05 10:48:00,1.84312,1.84312,1.84304,1.8431,53100000.0
2006-07-05 10:49:00,1.84302,1.84302,1.8429,1.8429,94400001.0
2006-07-05 10:50:00,1.8429,1.84296,1.84285,1.84296,58699998.0
2006-07-05 10:51:00,1.8431,1.8431,1.84298,1.84298,70599999.0
2006-07-05 10:52:00,1.84308,1.84326,1.84308,1.84326,138499997.0
2006-07-05 10:53:00,1.8433,1.84335,1.8433,1.84335,13300000.0
2006-07-05 10:54:00,1.84337,1.84344,1.84333,1.84337,14000000.0
2006-07-05 10:55:00,1.84333,1.84333,1.84317,1.84325,73900000.0
2006-07-05 10:56:00,1.84324,1.84326,1.84308,1.84316,92900000.0
2006-07-05 10:57:00,1.8431,1.8431,1.84302,1.8431,64899999.0
2006-07-05 10:58:00,1.84305,1.84305,1.84264,1.84277,94000000.0
2006-07-05 10:59:00,1.84264,1.84264,1.84226,1.84235,69899999.0
2006-07-05 11:00:00,1.84222,1.84222,1.84195,1.84195,90300000.0
2006-07-05 11:01:00,1.84196,1.84201,1.84188,1.84193,79599999.0
2006-07-05 11:02:00,1.84195,1.842,1.84193,1.84193,55200000.0
2006-07-05 11:03:00,1.84197,1.842,1.84188,1.842,13900000.0
2006-07-05 11:04:00,1.84184,1.84184,1.84155,1.84155,62400000.0
2006-07-05 11:05:00,1.84155,1.8417,1.84097,1.84097,65500000.0
2006-07-05 11:06:00,1.84096,1.84096,1.84087,1.84095,58999998.0
2006-07-05 11:07:00,1.8411,1.84141,1.8411,1.84141,37999999.0
2006-07-05 11:08:00,1.84143,1.84156,1.84135,1.84145,92770000.0
2006-07-05 11:09:00,1.84133,1.84151,1.84133,1.84138,113500001.0
2006-07-05 11:10:00,1.84142,1.84209,1.84142,1.84209,86200001.0
2006-07-05 11:11:00,1.84214,1.84273,1.84206,1.84273,86199999.0
2006-07-05 11:12:00,1.84287,1.84287,1.8423,1.8423,51499999.0
2006-07-05 11:13:00,1.84237,1.84259,1.84233,1.84259,63099999.0
2006-07-05 11:14:00,1.8426,1.8426,1.84257,1.8426,33299999.0
2006-07-05 11:15:00,1.84261,1.84263,1.84261,1.84263,19700000.0
2006-07-05 11:16:00,1.84263,1.84278,1.84262,1.84277,17300000.0
2006-07-05 11:17:00,1.84261,1.84261,1.84245,1.84245,35600000.0
2006-07-05 11:18:00,1.8424,1.8424,1.84212,1.84221,89600000.0
2006-07-05 11:19:00,1.84201,1.84201,1.84192,1.84192,66800000.0
2006-07-05 11:20:00,1.84189,1.84201,1.84188,1.84188,51300000.0
2006-07-05 11:21:00,1.84216,1.84269,1.84216,1.84269,25400000.0
2006-07-05 11:22:00,1.84265,1.84265,1.84241,1.84251,65000000.0
2006-07-05 11:23:00,1.8426,1.84278,1.84258,1.84274,87900001.0
2006-07-05 11:24:00,1.84281,1.84289,1.84269,1.84289,105699999.0
2006-07-05 11:25:00,1.84292,1.84318,1.84292,1.84315,57000000.0
2006-07-05 11:26:00,1.84313,1.84334,1.84313,1.84327,62000000.0
2006-07-05 11:27:00,1.8433,1.84359,1.8433,1.84359,97999998.0
2006-07-05 11:28:00,1.84378,1.84389,1.84374,1.84382,60500000.0
2006-07-05 11:29:00,1.84394,1.84416,1.84394,1.84415,87200000.0
2006-07-05 11:30:00,1.84414,1.84424,1.84402,1.84415,93900002.0
2006-07-05 11:31:00,1.84411,1.84419,1.84403,1.84412,130499999.0
2006-07-05 11:32:00,1.84406,1.84406,1.84387,1.84402,55600001.0
2006-07-05 11:33:00,1.8439,1.8439,1.84367,1.84373,36300000.0
2006-07-05 11:34:00,1.84371,1.84376,1.84364,1.84376,54300000.0
2006-07-05 11:35:00,1.84382,1.84411,1.84382,1.8441,133700001.0
2006-07-05 11:36:00,1.84409,1.84426,1.84409,1.84426,53600000.0
2006-07-05 11:37:00,1.84423,1.84423,1.84406,1.84413,60000000.0
2006-07-05 11:38:00,1.84426,1.84438,1.84426,1.84433,42600001.0
2006-07-05 11:39:00,1.84424,1.84424,1.84395,1.84395,34000000.0
2006-07-05 11:40:00,1.84392,1.84411,1.84392,1.844,65700000.0
2006-07-05 11:41:00,1.84407,1.84414,1.84402,1.84402,62299999.0
2006-07-05 11:42:00,1.84401,1.84411,1.84399,1.844,64500001.0
2006-07-05 11:43:00,1.84402,1.84409,1.84395,1.84397,44300000.0
2006-07-05 11:44:00,1.84405,1.84419,1.84405,1.84408,125100001.0
2006-07-05 11:45:00,1.84405,1.84405,1.84397,1.844,111300001.0
2006-07-05 11:46:00,1.84401,1.84401,1.84366,1.84366,96199999.0
2006-07-05 11:47:00,1.8437,1.84381,1.84363,1.84363,128900003.0
2006-07-05 11:48:00,1.84364,1.84379,1.8436,1.84377,142900003.0
2006-07-05 11:49:00,1.84374,1.84377,1.84373,1.84375,41200000.0
2006-07-05 11:50:00,1.84375,1.84378,1.84371,1.84376,108600001.0
2006-07-05 11:51:00,1.84371,1.84371,1.84339,1.8434,58800000.0
2006-07-05 11:52:00,1.84317,1.84371,1.84301,1.84371,22600000.0
2006-07-05 11:53:00,1.84382,1.84385,1.8437,1.84375,42700000.0
2006-07-05 11:54:00,1.84372,1.84373,1.84327,1.84327,99200001.0
2006-07-05 11:55:00,1.84331,1.8434,1.84324,1.8433,64399999.0
2006-07-05 11:56:00,1.84336,1.84338,1.84324,1.84328,84800000.0
2006-07-05 11:57:00,1.84325,1.84337,1.84312,1.84337,104100001.0
2006-07-05 11:58:00,1.84334,1.84357,1.84331,1.84346,74000001.0
2006-07-05 11:59:00,1.84352,1.84362,1.84347,1.84353,91099999.0
2006-07-05 12:00:00,1.84352,1.84365,1.84351,1.84351,106600000.0
2006-07-05 12:01:00,1.84351,1.84378,1.84351,1.84365,71600000.0
2006-07-05 12:02:00,1.84365,1.8438,1.84365,1.84377,87100001.0
2006-07-05 12:03:00,1.84372,1.84379,1.8437,1.84374,57200000.0
2006-07-05 12:04:00,1.84395,1.84438,1.84389,1.84438,73499999.0
2006-07-05 12:05:00,1.84465,1.84475,1.84465,1.84475,50500000.0
2006-07-05 12:06:00,1.84472,1.84481,1.84457,1.84457,54300001.0
2006-07-05 12:07:00,1.84445,1.84445,1.84422,1.84434,37800000.0
2006-07-05 12:08:00,1.84432,1.84442,1.84432,1.84441,60200000.0
2006-07-05 12:09:00,1.8444,1.8444,1.84432,1.8444,53499999.0
2006-07-05 12:10:00,1.84435,1.84435,1.8441,1.8441,36899999.0
2006-07-05 12:11:00,1.84393,1.84393,1.84381,1.84384,53900000.0
2006-07-05 12:12:00,1.84387,1.84396,1.84387,1.84395,51199999.0
2006-07-05 12:13:00,1.84391,1.84397,1.84387,1.84391,37799999.0
2006-07-05 12:14:00,1.844,1.844,1.8439,1.84395,45700000.0
2006-07-05 12:15:00,1.844,1.844,1.84395,1.84395,17000000.0
2006-07-05 12:16:00,1.84395,1.84395,1.84379,1.84389,24200000.0
2006-07-05 12:17:00,1.84388,1.84388,1.84372,1.8438,90600001.0
2006-07-05 12:18:00,1.84382,1.84387,1.84382,1.84383,78100002.0
2006-07-05 12:19:00,1.84388,1.84388,1.8437,1.84375,113599998.0
2006-07-05 12:20:00,1.84387,1.84398,1.84385,1.84398,63899997.0
2006-07-05 12:21:00,1.84397,1.84409,1.84394,1.84408,78799999.0
2006-07-05 12:22:00,1.84405,1.84417,1.84403,1.84417,43000000.0
2006-07-05 12:23:00,1.84419,1.84419,1.8441,1.8441,21600000.0
2006-07-05 12:24:00,1.8441,1.84415,1.84408,1.8441,82099998.0
2006-07-05 12:25:00,1.84412,1.84421,1.8441,1.84411,34100000.0
2006-07-05 12:26:00,1.84416,1.84417,1.84395,1.84395,82200000.0
2006-07-05 12:27:00,1.84392,1.84401,1.84392,1.844,63900002.0
2006-07-05 12:28:00,1.84401,1.84401,1.84387,1.8439,39300000.0
2006-07-05 12:29:00,1.84393,1.84393,1.84381,1.84385,45399999.0
2006-07-05 12:30:00,1.8439,1.84395,1.84382,1.84386,123099999.0
2006-07-05 12:31:00,1.84387,1.84401,1.84387,1.84394,162399996.0
2006-07-05 12:32:00,1.84385,1.84385,1.84369,1.84377,76300000.0
2006-07-05 12:33:00,1.84385,1.84385,1.84378,1.84385,56200001.0
2006-07-05 12:34:00,1.84385,1.84385,1.84375,1.84375,2600000.0
2006-07-05 12:35:00,1.8438,1.84385,1.8438,1.84385,77700001.0
2006-07-05 12:36:00,1.84386,1.8439,1.84376,1.84386,83199999.0
2006-07-05 12:37:00,1.84382,1.84415,1.84382,1.8441,62500001.0
2006-07-05 12:38:00,1.84406,1.84412,1.84402,1.8441,14700000.0
2006-07-05 12:39:00,1.84402,1.8441,1.84402,1.84403,35400001.0
2006-07-05 12:40:00,1.84403,1.84405,1.84393,1.844,48900000.0
2006-07-05 12:41:00,1.8439,1.84404,1.8439,1.84404,27600000.0
2006-07-05 12:42:00,1.84396,1.84396,1.84384,1.84387,51400000.0
2006-07-05 12:43:00,1.84387,1.84387,1.84365,1.84377,74800000.0
2006-07-05 12:44:00,1.84375,1.84398,1.84375,1.84398,24100000.0
2006-07-05 12:45:00,1.84409,1.84418,1.84401,1.84417,31500000.0
2006-07-05 12:46:00,1.84423,1.84423,1.84416,1.84423,50600000.0
2006-07-05 12:47:00,1.84426,1.84436,1.84421,1.84436,48900000.0
2006-07-05 12:48:00,1.84462,1.84525,1.84462,1.8452,49400000.0
2006-07-05 12:49:00,1.8451,1.8451,1.84494,1.84498,42400000.0
2006-07-05 12:50:00,1.84496,1.84497,1.84487,1.84495,50200000.0
2006-07-05 12:51:00,1.84484,1.84495,1.84484,1.84488,40899999.0
2006-07-05 12:52:00,1.84483,1.84538,1.84483,1.84526,99000000.0
2006-07-05 12:53:00,1.84528,1.84539,1.84526,1.84533,45100000.0
2006-07-05 12:54:00,1.84549,1.84593,1.84549,1.84593,45999999.0
2006-07-05 12:55:00,1.84607,1.8464,1.84607,1.84627,79900000.0
2006-07-05 12:56:00,1.84613,1.84635,1.84601,1.84601,65500000.0
2006-07-05 12:57:00,1.84594,1.84595,1.84571,1.8458,47299999.0
2006-07-05 12:58:00,1.84581,1.84582,1.84565,1.84572,70399998.0
2006-07-05 12:59:00,1.84544,1.84581,1.84544,1.84561,91300000.0
2006-07-05 13:00:00,1.84567,1.84569,1.84554,1.84564,92400000.0
2006-07-05 13:01:00,1.84553,1.84567,1.84553,1.84567,108900002.0
2006-07-05 13:02:00,1.84571,1.84589,1.84571,1.84585,88499999.0
2006-07-05 13:03:00,1.84601,1.84611,1.84587,1.84598,76170003.0
2006-07-05 13:04:00,1.84607,1.84619,1.84573,1.84573,29900000.0
2006-07-05 13:05:00,1.84556,1.84589,1.84556,1.84579,34600000.0
2006-07-05 13:06:00,1.84584,1.84589,1.84575,1.84583,57000001.0
2006-07-05 13:07:00,1.84597,1.84604,1.84594,1.84598,46500000.0
2006-07-05 13:08:00,1.846,1.846,1.84576,1.84587,62800000.0
2006-07-05 13:09:00,1.84583,1.846,1.84575,1.84595,56550000.0
2006-07-05 13:10:00,1.84599,1.84611,1.84593,1.84599,137400002.0
2006-07-05 13:11:00,1.84609,1.84635,1.84609,1.84635,59699999.0
2006-07-05 13:12:00,1.84636,1.84636,1.84624,1.84626,25000000.0
2006-07-05 13:13:00,1.84616,1.84639,1.84616,1.84637,98400000.0
2006-07-05 13:14:00,1.84646,1.84658,1.8463,1.84658,76100000.0
2006-07-05 13:15:00,1.84655,1.84655,1.84621,1.84625,58100000.0
2006-07-05 13:16:00,1.8464,1.8464,1.84624,1.84635,79300002.0
2006-07-05 13:17:00,1.84648,1.8465,1.84641,1.84647,89900000.0
2006-07-05 13:18:00,1.84651,1.84653,1.84636,1.84636,39700001.0
2006-07-05 13:19:00,1.84645,1.84649,1.84644,1.84645,53100000.0
2006-07-05 13:20:00,1.8464,1.84643,1.84638,1.84639,96499998.0
2006-07-05 13:21:00,1.84645,1.84645,1.84637,1.84637,25100000.0
2006-07-05 13:22:00,1.8464,1.84645,1.84635,1.84635,46899999.0
2006-07-05 13:23:00,1.84633,1.84633,1.8462,1.84628,48600000.0
2006-07-05 13:24:00,1.84627,1.84634,1.84624,1.84624,92200001.0
2006-07-05 13:25:00,1.84621,1.84632,1.84621,1.84628,30700000.0
2006-07-05 13:26:00,1.84635,1.84648,1.84625,1.84643,45200000.0
2006-07-05 13:27:00,1.84654,1.84665,1.84648,1.84661,102999997.0
2006-07-05 13:28:00,1.84661,1.84705,1.84661,1.84705,42500000.0
2006-07-05 13:29:00,1.84711,1.84716,1.84674,1.84674,73800000.0
2006-07-05 13:30:00,1.84672,1.84685,1.84672,1.84683,135499998.0
2006-07-05 13:31:00,1.84694,1.84696,1.84688,1.84688,35199999.0
2006-07-05 13:32:00,1.84685,1.84699,1.84685,1.84694,74300000.0
2006-07-05 13:33:00,1.84701,1.84701,1.84687,1.84687,48200000.0
2006-07-05 13:34:00,1.84678,1.84678,1.84659,1.84659,61099999.0
2006-07-05 13:35:00,1.84647,1.84647,1.84625,1.84635,52700001.0
2006-07-05 13:36:00,1.84642,1.84645,1.84634,1.84641,58900000.0
2006-07-05 13:37:00,1.84641,1.84658,1.84638,1.84643,136700002.0
2006-07-05 13:38:00,1.84662,1.84691,1.84662,1.84682,107799999.0
2006-07-05 13:39:00,1.84681,1.84681,1.84668,1.8467,45000000.0
2006-07-05 13:40:00,1.84677,1.84688,1.84677,1.84687,120500003.0
2006-07-05 13:41:00,1.8469,1.84695,1.84667,1.84667,63000000.0
2006-07-05 13:42:00,1.84667,1.84691,1.84667,1.84691,81299999.0
2006-07-05 13:43:00,1.84697,1.84697,1.84685,1.8469,59600001.0
2006-07-05 13:44:00,1.84683,1.84692,1.84676,1.8469,73500001.0
2006-07-05 13:45:00,1.84685,1.84692,1.84673,1.84673,49499998.0
2006-07-05 13:46:00,1.8466,1.84661,1.84653,1.84661,15200000.0
2006-07-05 13:47:00,1.84662,1.84666,1.8465,1.8465,49000000.0
2006-07-05 13:48:00,1.84651,1.84653,1.84609,1.84609,68800000.0
2006-07-05 13:49:00,1.84605,1.84627,1.84605,1.84625,56250001.0
2006-07-05 13:50:00,1.84627,1.84629,1.84602,1.84612,94100000.0
2006-07-05 13:51:00,1.84613,1.84616,1.84605,1.84616,101299997.0
2006-07-05 13:52:00,1.84614,1.84614,1.84557,1.8456,84100002.0
2006-07-05 13:53:00,1.84565,1.84582,1.84556,1.84582,91900000.0
2006-07-05 13:54:00,1.84587,1.8459,1.84587,1.8459,16100000.0
2006-07-05 13:55:00,1.84574,1.84574,1.84543,1.84553,44400000.0
2006-07-05 13:56:00,1.84556,1.84578,1.84543,1.84578,26500000.0
2006-07-05 13:57:00,1.84595,1.846,1.84595,1.846,9100000.0
2006-07-05 13:58:00,1.84605,1.84615,1.84586,1.84586,37800000.0
2006-07-05 13:59:00,1.84585,1.84586,1.84574,1.84577,69500000.0
2006-07-05 14:00:00,1.84582,1.84599,1.84582,1.84592,77599999.0
2006-07-05 14:01:00,1.84572,1.84572,1.84495,1.84495,47700000.0
2006-07-05 14:02:00,1.84501,1.8452,1.84501,1.84512,83700002.0
2006-07-05 14:03:00,1.84512,1.84512,1.84479,1.84484,64900001.0
2006-07-05 14:04:00,1.84489,1.84497,1.84488,1.84495,93899999.0
2006-07-05 14:05:00,1.84489,1.84513,1.84489,1.84513,42099999.0
2006-07-05 14:06:00,1.84515,1.84516,1.84504,1.84515,118700001.0
2006-07-05 14:07:00,1.8451,1.84517,1.84505,1.84517,79499998.0
2006-07-05 14:08:00,1.84527,1.84527,1.84487,1.84487,37500000.0
2006-07-05 14:09:00,1.84476,1.84476,1.84464,1.84464,10000000.0
2006-07-05 14:10:00,1.84466,1.84474,1.84465,1.84473,50099999.0
2006-07-05 14:11:00,1.8446,1.8447,1.8446,1.84463,40200000.0
2006-07-05 14:12:00,1.84456,1.8446,1.84452,1.84452,42800000.0
2006-07-05 14:13:00,1.84456,1.84459,1.84445,1.84448,73200001.0
2006-07-05 14:14:00,1.8444,1.84483,1.8444,1.84445,56399999.0
2006-07-05 14:15:00,1.84436,1.8444,1.84247,1.84247,49700000.0
2006-07-05 14:16:00,1.842,1.84215,1.84174,1.84179,77099998.0
2006-07-05 14:17:00,1.84173,1.84192,1.84154,1.84154,61900000.0
2006-07-05 14:18:00,1.84115,1.84115,1.84024,1.84024,38700000.0
2006-07-05 14:19:00,1.84058,1.84106,1.8405,1.84106,42200000.0
2006-07-05 14:20:00,1.8413,1.84139,1.84063,1.84077,105299999.0
2006-07-05 14:21:00,1.84074,1.8413,1.8407,1.84121,82600000.0
2006-07-05 14:22:00,1.84135,1.8414,1.84101,1.84132,72500002.0
2006-07-05 14:23:00,1.84158,1.84169,1.84129,1.8413,54700001.0
2006-07-05 14:24:00,1.84132,1.84143,1.84094,1.84094,25000000.0
2006-07-05 14:25:00,1.84087,1.84097,1.84053,1.84053,67700000.0
2006-07-05 14:26:00,1.84047,1.84047,1.84008,1.84015,36000000.0
2006-07-05 14:27:00,1.83989,1.83998,1.83952,1.83952,74899999.0
2006-07-05 14:28:00,1.83928,1.83966,1.83928,1.83958,71400000.0
2006-07-05 14:29:00,1.83965,1.83978,1.83965,1.83967,48800000.0
2006-07-05 14:30:00,1.83971,1.83976,1.83904,1.83904,91000001.0
2006-07-05 14:31:00,1.83859,1.83859,1.83797,1.83797,72800001.0
2006-07-05 14:32:00,1.83803,1.83818,1.83793,1.83793,111200001.0
2006-07-05 14:33:00,1.83796,1.83881,1.83796,1.83875,47300000.0
2006-07-05 14:34:00,1.83876,1.83907,1.83876,1.83907,40400000.0
2006-07-05 14:35:00,1.83908,1.83919,1.839,1.839,39900000.0
2006-07-05 14:36:00,1.8391,1.8395,1.8391,1.83936,51900000.0
2006-07-05 14:37:00,1.83948,1.83972,1.8394,1.83971,53800000.0
2006-07-05 14:38:00,1.83967,1.83978,1.83967,1.83976,29100000.0
2006-07-05 14:39:00,1.83973,1.83973,1.83938,1.83947,26700000.0
2006-07-05 14:40:00,1.83931,1.83944,1.83897,1.83897,85800000.0
2006-07-05 14:41:00,1.83872,1.83872,1.8384,1.8386,67000000.0
2006-07-05 14:42:00,1.83871,1.83871,1.83837,1.83851,30800000.0
2006-07-05 14:43:00,1.83857,1.83876,1.83843,1.83843,63700000.0
2006-07-05 14:44:00,1.83856,1.83864,1.83832,1.83859,134499999.0
2006-07-05 14:45:00,1.83877,1.83905,1.8387,1.83871,84099998.0
2006-07-05 14:46:00,1.83867,1.83906,1.83866,1.83905,41300000.0
2006-07-05 14:47:00,1.83904,1.83965,1.83904,1.83965,93149998.0
2006-07-05 14:48:00,1.83991,1.84005,1.83983,1.83983,83600000.0
2006-07-05 14:49:00,1.83992,1.83999,1.8396,1.8396,69400000.0
2006-07-05 14:50:00,1.83956,1.83958,1.83928,1.83928,71400000.0
2006-07-05 14:51:00,1.83915,1.83917,1.83905,1.83908,48700000.0
2006-07-05 14:52:00,1.83902,1.83915,1.83902,1.83914,69000001.0
2006-07-05 14:53:00,1.83906,1.83906,1.83858,1.83858,16100000.0
2006-07-05 14:54:00,1.83855,1.83879,1.83855,1.83875,49800000.0
2006-07-05 14:55:00,1.83881,1.83881,1.8385,1.83853,89500000.0
2006-07-05 14:56:00,1.83843,1.83843,1.83803,1.83822,65500001.0
2006-07-05 14:57:00,1.83826,1.83844,1.83813,1.8384,47200000.0
2006-07-05 14:58:00,1.83874,1.83897,1.83874,1.83878,36900000.0
2006-07-05 14:59:00,1.83854,1.83882,1.83847,1.8386,61799999.0
2006-07-05 15:00:00,1.83852,1.83862,1.83839,1.8384,72500000.0
2006-07-05 15:01:00,1.83822,1.83905,1.83822,1.83901,55100000.0
2006-07-05 15:02:00,1.8391,1.83914,1.83876,1.8388,66800001.0
2006-07-05 15:03:00,1.839,1.83921,1.839,1.83917,50900000.0
2006-07-05 15:04:00,1.83906,1.83906,1.8387,1.8388,69399999.0
2006-07-05 15:05:00,1.8387,1.8387,1.83826,1.83831,74700000.0
2006-07-05 15:06:00,1.83824,1.83841,1.83824,1.83841,66700000.0
2006-07-05 15:07:00,1.83837,1.83845,1.83826,1.83845,46500000.0
2006-07-05 15:08:00,1.8383,1.8383,1.83817,1.8382,101100000.0
2006-07-05 15:09:00,1.8382,1.83822,1.83805,1.83818,84499998.0
2006-07-05 15:10:00,1.83816,1.83818,1.83806,1.83817,43600000.0
2006-07-05 15:11:00,1.8381,1.83832,1.83801,1.83823,47500000.0
2006-07-05 15:12:00,1.83829,1.83836,1.83829,1.83836,19099999.0
2006-07-05 15:13:00,1.83843,1.83843,1.83831,1.8384,46800000.0
2006-07-05 15:14:00,1.83839,1.83841,1.83814,1.83824,97999999.0
2006-07-05 15:15:00,1.83804,1.83804,1.83695,1.83716,103200001.0
2006-07-05 15:16:00,1.83722,1.83733,1.83717,1.83722,36200000.0
2006-07-05 15:17:00,1.83722,1.83727,1.8371,1.8371,20100000.0
2006-07-05 15:18:00,1.83713,1.83713,1.83676,1.83711,52600000.0
2006-07-05 15:19:00,1.83716,1.83733,1.83708,1.8372,136100001.0
2006-07-05 15:20:00,1.83727,1.8373,1.83684,1.83684,113300001.0
2006-07-05 15:21:00,1.8365,1.8365,1.83602,1.8362,33000000.0
2006-07-05 15:22:00,1.83641,1.83654,1.83619,1.83619,60300000.0
2006-07-05 15:23:00,1.8361,1.83642,1.83592,1.83642,118100002.0
2006-07-05 15:24:00,1.83645,1.83645,1.83617,1.83633,59300000.0
2006-07-05 15:25:00,1.83638,1.83645,1.83624,1.83644,84300001.0
2006-07-05 15:26:00,1.83645,1.83661,1.83638,1.8366,84000003.0
2006-07-05 15:27:00,1.83673,1.83697,1.83673,1.83691,22700000.0
2006-07-05 15:28:00,1.83702,1.83702,1.83663,1.83663,72199999.0
2006-07-05 15:29:00,1.8367,1.83686,1.83664,1.83668,129799997.0
2006-07-05 15:30:00,1.83662,1.83675,1.83662,1.83668,41400000.0
2006-07-05 15:31:00,1.83671,1.83671,1.83654,1.83671,50600000.0
2006-07-05 15:32:00,1.83667,1.83684,1.83667,1.83675,98300001.0
2006-07-05 15:33:00,1.83692,1.83702,1.83687,1.8369,122399998.0
2006-07-05 15:34:00,1.83699,1.8373,1.83699,1.8373,110600002.0
2006-07-05 15:35:00,1.83743,1.83757,1.83734,1.83756,55799998.0
2006-07-05 15:36:00,1.83745,1.83745,1.83726,1.83726,29000000.0
2006-07-05 15:37:00,1.83699,1.83699,1.83663,1.83663,42500001.0
2006-07-05 15:38:00,1.83655,1.8367,1.83649,1.8367,62700001.0
2006-07-05 15:39:00,1.83669,1.83669,1.83652,1.83652,94299999.0
2006-07-05 15:40:00,1.83649,1.83655,1.83635,1.83655,20800000.0
2006-07-05 15:41:00,1.83637,1.83655,1.83624,1.83624,55200000.0
2006-07-05 15:42:00,1.8363,1.83643,1.83589,1.83637,85200000.0
2006-07-05 15:43:00,1.83646,1.83646,1.8363,1.8364,30400000.0
2006-07-05 15:44:00,1.83638,1.83641,1.83609,1.83609,44500000.0
2006-07-05 15:45:00,1.83608,1.83614,1.83604,1.83604,81199999.0
2006-07-05 15:46:00,1.83597,1.83597,1.83587,1.83593,82599998.0
2006-07-05 15:47:00,1.83566,1.83567,1.83532,1.83532,98900000.0
2006-07-05 15:48:00,1.83513,1.83513,1.83495,1.83509,74200001.0
2006-07-05 15:49:00,1.83514,1.83528,1.83507,1.83512,82799998.0
2006-07-05 15:50:00,1.83509,1.83512,1.83474,1.83478,69699999.0
2006-07-05 15:51:00,1.83482,1.835,1.83482,1.835,40900000.0
2006-07-05 15:52:00,1.8348,1.83489,1.83447,1.83447,145100003.0
2006-07-05 15:53:00,1.83452,1.83458,1.83443,1.83451,47100000.0
2006-07-05 15:54:00,1.83453,1.83507,1.83453,1.83507,44700000.0
2006-07-05 15:55:00,1.83526,1.83543,1.83526,1.8353,39800000.0
2006-07-05 15:56:00,1.83529,1.8354,1.83517,1.83533,62700001.0
2006-07-05 15:57:00,1.83534,1.83534,1.8351,1.83523,26500000.0
2006-07-05 15:58:00,1.83506,1.83532,1.83504,1.8353,28000000.0
2006-07-05 15:59:00,1.83537,1.83561,1.83537,1.83547,76600001.0
2006-07-05 16:00:00,1.83546,1.83546,1.8341,1.83429,45100000.0
2006-07-05 16:01:00,1.8346,1.83498,1.83441,1.83493,64500001.0
2006-07-05 16:02:00,1.83498,1.83515,1.83498,1.83505,105299999.0
2006-07-05 16:03:00,1.83516,1.83538,1.83516,1.83534,67799999.0
2006-07-05 16:04:00,1.83528,1.83537,1.83527,1.83531,76099999.0
2006-07-05 16:05:00,1.83523,1.83523,1.83502,1.83502,64800001.0
2006-07-05 16:06:00,1.83504,1.83513,1.83501,1.8351,78399999.0
2006-07-05 16:07:00,1.83497,1.83497,1.83472,1.83481,44600000.0
2006-07-05 16:08:00,1.83468,1.83468,1.83449,1.83453,25000000.0
2006-07-05 16:09:00,1.83439,1.83454,1.83435,1.83453,33200000.0
2006-07-05 16:10:00,1.83443,1.83456,1.83417,1.83417,40800000.0
2006-07-05 16:11:00,1.83411,1.83417,1.83401,1.8341,91400001.0
2006-07-05 16:12:00,1.834,1.834,1.83367,1.83367,107700000.0
2006-07-05 16:13:00,1.83356,1.83356,1.83341,1.83355,84800001.0
2006-07-05 16:14:00,1.83348,1.83348,1.83337,1.83337,60000000.0
2006-07-05 16:15:00,1.8333,1.8334,1.8332,1.83335,71500000.0
2006-07-05 16:16:00,1.83323,1.83325,1.8331,1.8331,34600000.0
2006-07-05 16:17:00,1.83318,1.83328,1.83312,1.83325,131799999.0
2006-07-05 16:18:00,1.83323,1.83346,1.83321,1.83342,98799999.0
2006-07-05 16:19:00,1.83343,1.83351,1.83343,1.83343,39200000.0
2006-07-05 16:20:00,1.83319,1.83319,1.83268,1.83282,55400000.0
2006-07-05 16:21:00,1.83302,1.8332,1.83292,1.8332,141499998.0
2006-07-05 16:22:00,1.83314,1.83357,1.83314,1.83357,104399999.0
2006-07-05 16:23:00,1.83344,1.83344,1.83325,1.83336,136100002.0
2006-07-05 16:24:00,1.8334,1.83351,1.83336,1.83337,80400002.0
2006-07-05 16:25:00,1.83329,1.83332,1.83313,1.83313,110600000.0
2006-07-05 16:26:00,1.83312,1.83326,1.83309,1.83309,29200000.0
2006-07-05 16:27:00,1.8331,1.83336,1.8331,1.83332,44199999.0
2006-07-05 16:28:00,1.83325,1.83325,1.83287,1.83287,39000000.0
2006-07-05 16:29:00,1.8329,1.83311,1.83273,1.83311,74200001.0
2006-07-05 16:30:00,1.83324,1.83362,1.83324,1.83362,80100000.0
2006-07-05 16:31:00,1.83362,1.83362,1.83347,1.83362,62200000.0
2006-07-05 16:32:00,1.83358,1.83362,1.83358,1.83362,45800000.0
2006-07-05 16:33:00,1.83346,1.83351,1.83339,1.83341,92599999.0
2006-07-05 16:34:00,1.83342,1.83342,1.83328,1.83338,54900000.0
2006-07-05 16:35:00,1.83329,1.83329,1.83304,1.83312,49300001.0
2006-07-05 16:36:00,1.83321,1.83322,1.83246,1.83246,41200000.0
2006-07-05 16:37:00,1.83253,1.83278,1.83253,1.83276,71300000.0
2006-07-05 16:38:00,1.83272,1.8329,1.83272,1.8329,57200002.0
2006-07-05 16:39:00,1.83288,1.83306,1.83275,1.83297,74300000.0
2006-07-05 16:40:00,1.83293,1.83303,1.83291,1.83303,82000000.0
2006-07-05 16:41:00,1.83273,1.83306,1.83273,1.83278,98399999.0
2006-07-05 16:42:00,1.83283,1.83304,1.83283,1.83291,39900001.0
2006-07-05 16:43:00,1.83293,1.83307,1.83283,1.83286,161500000.0
2006-07-05 16:44:00,1.83281,1.83282,1.83272,1.83282,33800000.0
2006-07-05 16:45:00,1.83291,1.83295,1.8328,1.83284,97500003.0
2006-07-05 16:46:00,1.83286,1.83302,1.83286,1.8329,91799999.0
2006-07-05 16:47:00,1.83282,1.83294,1.83282,1.83287,128100001.0
2006-07-05 16:48:00,1.83293,1.833,1.83287,1.83298,106800002.0
2006-07-05 16:49:00,1.83297,1.83323,1.83297,1.83323,63299999.0
2006-07-05 16:50:00,1.83332,1.83337,1.83304,1.83305,69999998.0
2006-07-05 16:51:00,1.83307,1.83317,1.83304,1.83304,43000000.0
2006-07-05 16:52:00,1.83303,1.83303,1.83283,1.83285,80199999.0
2006-07-05 16:53:00,1.83282,1.83286,1.83271,1.83275,85100001.0
2006-07-05 16:54:00,1.83273,1.83282,1.83268,1.83276,56200000.0
2006-07-05 16:55:00,1.83286,1.8329,1.83278,1.8329,26500000.0
2006-07-05 16:56:00,1.83287,1.83322,1.83287,1.83314,103600001.0
2006-07-05 16:57:00,1.83334,1.83338,1.83324,1.83338,75799998.0
2006-07-05 16:58:00,1.83333,1.83333,1.83308,1.83311,74099999.0
2006-07-05 16:59:00,1.8332,1.83336,1.83311,1.83311,52000000.0
2006-07-05 17:00:00,1.833,1.83343,1.833,1.83334,184999999.0
2006-07-05 17:01:00,1.8334,1.83343,1.83333,1.83333,72600000.0
2006-07-05 17:02:00,1.83337,1.83337,1.83315,1.83315,44200001.0
2006-07-05 17:03:00,1.83317,1.83329,1.83317,1.83322,73500002.0
2006-07-05 17:04:00,1.83322,1.83339,1.8332,1.83339,56599999.0
2006-07-05 17:05:00,1.83349,1.8341,1.83349,1.8341,55500000.0
2006-07-05 17:06:00,1.83433,1.83453,1.83428,1.83429,50800000.0
2006-07-05 17:07:00,1.83407,1.83422,1.83407,1.83419,107400001.0
2006-07-05 17:08:00,1.83439,1.83446,1.83439,1.83446,12800000.0
2006-07-05 17:09:00,1.83461,1.83472,1.83454,1.83457,80100000.0
2006-07-05 17:10:00,1.83443,1.83443,1.83387,1.83388,106300002.0
2006-07-05 17:11:00,1.83386,1.83392,1.83374,1.8339,108200000.0
2006-07-05 17:12:00,1.83392,1.83392,1.8337,1.8337,78600000.0
2006-07-05 17:13:00,1.83372,1.83391,1.83372,1.83391,43700000.0
2006-07-05 17:14:00,1.83401,1.83401,1.83391,1.83394,41300000.0
2006-07-05 17:15:00,1.83382,1.83394,1.83357,1.83357,62700000.0
2006-07-05 17:16:00,1.83347,1.83347,1.83321,1.83326,51300000.0
2006-07-05 17:17:00,1.8333,1.83339,1.8333,1.83332,36800000.0
2006-07-05 17:18:00,1.83327,1.83328,1.83317,1.83328,31300000.0
2006-07-05 17:19:00,1.83326,1.83329,1.83314,1.83328,59200001.0
2006-07-05 17:20:00,1.83323,1.83339,1.83323,1.83335,49700000.0
2006-07-05 17:21:00,1.83335,1.83344,1.83335,1.83341,107800000.0
2006-07-05 17:22:00,1.83344,1.83374,1.83344,1.83374,22700000.0
2006-07-05 17:23:00,1.83379,1.83407,1.83379,1.83407,49599999.0
2006-07-05 17:24:00,1.83423,1.83438,1.83418,1.83419,73199999.0
2006-07-05 17:25:00,1.83417,1.83417,1.83402,1.83402,33200000.0
2006-07-05 17:26:00,1.83404,1.83405,1.83386,1.83388,45000000.0
2006-07-05 17:27:00,1.83392,1.83392,1.8337,1.8338,105600003.0
2006-07-05 17:28:00,1.83373,1.83402,1.83373,1.83393,37000000.0
2006-07-05 17:29:00,1.83403,1.83421,1.83403,1.83409,47200000.0
2006-07-05 17:30:00,1.834,1.83433,1.834,1.83415,65100000.0
2006-07-05 17:31:00,1.83407,1.83425,1.83407,1.83417,69700001.0
2006-07-05 17:32:00,1.83419,1.8343,1.83415,1.83415,26700000.0
2006-07-05 17:33:00,1.83417,1.83417,1.834,1.83406,149700000.0
2006-07-05 17:34:00,1.83413,1.83416,1.83397,1.83397,78800003.0
2006-07-05 17:35:00,1.83397,1.83412,1.83397,1.83405,59900000.0
2006-07-05 17:36:00,1.83411,1.83418,1.83406,1.83416,47000000.0
2006-07-05 17:37:00,1.8341,1.83425,1.83402,1.83425,39900000.0
2006-07-05 17:38:00,1.83428,1.83433,1.83424,1.83431,64400000.0
2006-07-05 17:39:00,1.83456,1.83473,1.83456,1.83463,42400000.0
2006-07-05 17:40:00,1.83467,1.83489,1.83467,1.83484,27200000.0
2006-07-05 17:41:00,1.83488,1.83488,1.83477,1.83477,51500002.0
2006-07-05 17:42:00,1.8347,1.8347,1.83441,1.83457,59999999.0
2006-07-05 17:43:00,1.8345,1.83459,1.83436,1.83443,70400000.0
2006-07-05 17:44:00,1.83435,1.83442,1.83432,1.83438,46300000.0
2006-07-05 17:45:00,1.83433,1.83444,1.83419,1.83442,52100000.0
2006-07-05 17:46:00,1.83443,1.83463,1.8344,1.83463,68900002.0
2006-07-05 17:47:00,1.8346,1.8346,1.83439,1.8344,47000000.0
2006-07-05 17:48:00,1.83437,1.83454,1.83437,1.83443,45699999.0
2006-07-05 17:49:00,1.8345,1.83462,1.8345,1.83455,18400000.0
2006-07-05 17:50:00,1.83447,1.83457,1.83445,1.83447,41800000.0
2006-07-05 17:51:00,1.8344,1.8344,1.83429,1.83435,34400000.0
2006-07-05 17:52:00,1.83441,1.83455,1.83441,1.83455,42800000.0
2006-07-05 17:53:00,1.83455,1.83455,1.83435,1.83446,103699998.0
2006-07-05 17:54:00,1.83437,1.83437,1.83418,1.83423,59400001.0
2006-07-05 17:55:00,1.83417,1.83424,1.83412,1.83412,93199999.0
2006-07-05 17:56:00,1.83415,1.83419,1.83403,1.83419,152600001.0
2006-07-05 17:57:00,1.83415,1.83419,1.83404,1.83404,45600001.0
2006-07-05 17:58:00,1.83397,1.83401,1.83388,1.83388,98400000.0
2006-07-05 17:59:00,1.83388,1.83396,1.83383,1.83383,57700000.0
2006-07-05 18:00:00,1.83391,1.83408,1.83391,1.83405,27100000.0
2006-07-05 18:01:00,1.83411,1.83422,1.83397,1.83418,943199996.0
2006-07-05 18:02:00,1.83421,1.83424,1.83414,1.83422,941699998.0
2006-07-05 18:03:00,1.83424,1.83447,1.83424,1.83432,1376100003.0
2006-07-05 18:04:00,1.83432,1.83432,1.8339,1.8339,891500002.0
2006-07-05 18:05:00,1.83385,1.83401,1.83385,1.83401,970599999.0
2006-07-05 18:06:00,1.8341,1.83434,1.8341,1.83423,1272400003.0
2006-07-05 18:07:00,1.83418,1.83418,1.8339,1.83397,1152800003.0
2006-07-05 18:08:00,1.83398,1.83422,1.83398,1.83414,1175899998.0
2006-07-05 18:09:00,1.83415,1.83418,1.83398,1.8341,526099999.0
2006-07-05 18:10:00,1.83415,1.83466,1.83415,1.83466,863399993.0
2006-07-05 18:11:00,1.83469,1.83472,1.8345,1.8345,443399998.0
2006-07-05 18:12:00,1.83445,1.83454,1.83435,1.83437,841500006.0
2006-07-05 18:13:00,1.83442,1.83458,1.83442,1.83457,697600001.0
2006-07-05 18:14:00,1.83461,1.83477,1.83456,1.83457,877499997.0
2006-07-05 18:15:00,1.8346,1.83468,1.83447,1.83451,806550002.0
2006-07-05 18:16:00,1.83455,1.83458,1.83445,1.83458,703100003.0
2006-07-05 18:17:00,1.83454,1.83454,1.83427,1.83431,484499999.0
2006-07-05 18:18:00,1.83427,1.83427,1.83406,1.8341,560000003.0
2006-07-05 18:19:00,1.83417,1.83425,1.83412,1.83417,519099999.0
2006-07-05 18:20:00,1.8342,1.83452,1.8342,1.83452,439500001.0
2006-07-05 18:21:00,1.83455,1.83455,1.83435,1.83453,893599996.0
2006-07-05 18:22:00,1.83456,1.83463,1.83446,1.83447,563499996.0
2006-07-05 18:23:00,1.83445,1.83452,1.83436,1.83445,720400005.0
2006-07-05 18:24:00,1.83448,1.83468,1.83443,1.83456,758700000.0
2006-07-05 18:25:00,1.83451,1.8347,1.83451,1.8347,652249998.0
2006-07-05 18:26:00,1.83469,1.83477,1.83457,1.83472,623000002.0
2006-07-05 18:27:00,1.83473,1.83473,1.8346,1.8347,700200000.0
2006-07-05 18:28:00,1.83469,1.83472,1.83453,1.8347,331799998.0
2006-07-05 18:29:00,1.83469,1.83483,1.83464,1.8347,843699997.0
2006-07-05 18:30:00,1.83461,1.83461,1.83441,1.8345,792599996.0
2006-07-05 18:31:00,1.83455,1.8346,1.8345,1.83452,470550001.0
2006-07-05 18:32:00,1.83445,1.83445,1.83426,1.83428,429600000.0
2006-07-05 18:33:00,1.83426,1.83442,1.83421,1.83433,622800003.0
2006-07-05 18:34:00,1.83431,1.8344,1.83415,1.83422,576300000.0
2006-07-05 18:35:00,1.8342,1.83439,1.83419,1.83429,344370003.0
2006-07-05 18:36:00,1.83428,1.83428,1.83416,1.83427,152099998.0
2006-07-05 18:37:00,1.83432,1.83441,1.83431,1.83435,113200002.0
2006-07-05 18:38:00,1.83441,1.83446,1.83428,1.83446,173900000.0
2006-07-05 18:39:00,1.83448,1.8345,1.83441,1.83445,239999999.0
2006-07-05 18:40:00,1.8344,1.83441,1.83425,1.83427,429500005.0
2006-07-05 18:41:00,1.83425,1.83434,1.83425,1.8343,280799999.0
2006-07-05 18:42:00,1.83425,1.83433,1.83425,1.8343,99399999.0
2006-07-05 18:43:00,1.83435,1.83436,1.83426,1.83428,176600000.0
2006-07-05 18:44:00,1.83421,1.83438,1.83421,1.83432,411299999.0
2006-07-05 18:45:00,1.83431,1.83444,1.83431,1.83437,190599999.0
2006-07-05 18:46:00,1.83435,1.83441,1.83427,1.83427,134500000.0
2006-07-05 18:47:00,1.83426,1.83437,1.83426,1.83426,236099999.0
2006-07-05 18:48:00,1.8342,1.8344,1.83417,1.83418,274099998.0
2006-07-05 18:49:00,1.83416,1.8342,1.83416,1.83418,110300001.0
2006-07-05 18:50:00,1.83426,1.83435,1.8342,1.83422,161050002.0
2006-07-05 18:51:00,1.83427,1.83437,1.83417,1.83437,479400000.0
2006-07-05 18:52:00,1.83432,1.83443,1.83428,1.83439,529599996.0
2006-07-05 18:53:00,1.83433,1.83435,1.83413,1.83413,375300002.0
2006-07-05 18:54:00,1.8341,1.83425,1.8341,1.83414,228300000.0
2006-07-05 18:55:00,1.83422,1.83425,1.83415,1.83425,615999995.0
2006-07-05 18:56:00,1.83425,1.8343,1.83419,1.8343,223600001.0
2006-07-05 18:57:00,1.83425,1.83436,1.83422,1.83431,358999999.0
2006-07-05 18:58:00,1.83431,1.83436,1.83419,1.83425,619600003.0
2006-07-05 18:59:00,1.83421,1.83433,1.83417,1.8342,499399996.0
2006-07-05 19:00:00,1.83425,1.8343,1.83418,1.8342,267199999.0
2006-07-05 19:01:00,1.83421,1.83427,1.83421,1.83423,133200000.0
2006-07-05 19:02:00,1.83425,1.8343,1.8342,1.83422,385200001.0
2006-07-05 19:03:00,1.83427,1.83442,1.8342,1.83436,482700002.0
2006-07-05 19:04:00,1.83446,1.83457,1.8344,1.8345,338900000.0
2006-07-05 19:05:00,1.83451,1.83462,1.83436,1.8345,151800000.0
2006-07-05 19:06:00,1.8345,1.83455,1.83437,1.83455,484970001.0
2006-07-05 19:07:00,1.8345,1.83454,1.83441,1.8345,396000002.0
2006-07-05 19:08:00,1.83445,1.83462,1.83439,1.83462,564299999.0
2006-07-05 19:09:00,1.83463,1.83466,1.83448,1.83466,276499996.0
2006-07-05 19:10:00,1.83468,1.83468,1.83445,1.83447,396500000.0
2006-07-05 19:11:00,1.83455,1.83477,1.83455,1.83473,124899998.0
2006-07-05 19:12:00,1.83477,1.83479,1.83449,1.83449,227099996.0
2006-07-05 19:13:00,1.83453,1.83464,1.8345,1.83458,484499998.0
2006-07-05 19:14:00,1.83448,1.8346,1.83444,1.83445,239699997.0
2006-07-05 19:15:00,1.83439,1.83439,1.83425,1.83433,280150001.0
2006-07-05 19:16:00,1.83433,1.83433,1.83424,1.83425,90800000.0
2006-07-05 19:17:00,1.83426,1.83431,1.83415,1.83428,197200000.0
2006-07-05 19:18:00,1.83434,1.83464,1.83433,1.83458,265400002.0
2006-07-05 19:19:00,1.83463,1.83481,1.8346,1.83481,305099998.0
2006-07-05 19:20:00,1.8348,1.83494,1.83477,1.83487,364100001.0
2006-07-05 19:21:00,1.83489,1.83496,1.83477,1.83485,365500002.0
2006-07-05 19:22:00,1.83488,1.83511,1.83488,1.83511,244899997.0
2006-07-05 19:23:00,1.83513,1.8352,1.83502,1.83515,269749998.0
2006-07-05 19:24:00,1.83513,1.83513,1.83507,1.83507,151799999.0
2006-07-05 19:25:00,1.83509,1.83519,1.83509,1.83515,95900000.0
2006-07-05 19:26:00,1.83511,1.83511,1.83495,1.83495,383100001.0
2006-07-05 19:27:00,1.835,1.83512,1.83496,1.835,509400001.0
2006-07-05 19:28:00,1.83501,1.83513,1.83495,1.83508,465299998.0
2006-07-05 19:29:00,1.83504,1.83516,1.83502,1.83508,301899997.0
2006-07-05 19:30:00,1.83505,1.83516,1.83498,1.83507,483100000.0
2006-07-05 19:31:00,1.83505,1.8351,1.835,1.8351,215600000.0
2006-07-05 19:32:00,1.83508,1.83508,1.83494,1.83498,332050002.0
2006-07-05 19:33:00,1.83501,1.8351,1.83495,1.83505,230700003.0
2006-07-05 19:34:00,1.83505,1.83519,1.83504,1.83518,223399996.0
2006-07-05 19:35:00,1.83524,1.83556,1.83524,1.83556,357599999.0
2006-07-05 19:36:00,1.83548,1.83552,1.83537,1.83545,438299999.0
2006-07-05 19:37:00,1.83538,1.8354,1.83515,1.83526,256600004.0
2006-07-05 19:38:00,1.83527,1.8353,1.83526,1.83526,84699999.0
2006-07-05 19:39:00,1.83523,1.83523,1.83507,1.83519,138600000.0
2006-07-05 19:40:00,1.8352,1.83527,1.83514,1.83519,420599996.0
2006-07-05 19:41:00,1.83519,1.83525,1.83509,1.83515,394099997.0
2006-07-05 19:42:00,1.83518,1.83541,1.83518,1.83531,155800000.0
2006-07-05 19:43:00,1.83521,1.83523,1.83485,1.83485,140499999.0
2006-07-05 19:44:00,1.83478,1.83479,1.8346,1.83462,385099998.0
2006-07-05 19:45:00,1.83459,1.83468,1.83453,1.83468,156799999.0
2006-07-05 19:46:00,1.8347,1.83473,1.83452,1.83461,258599998.0
2006-07-05 19:47:00,1.83461,1.83465,1.8346,1.83464,118700000.0
2006-07-05 19:48:00,1.83463,1.83466,1.83458,1.83463,188999999.0
2006-07-05 19:49:00,1.8347,1.8347,1.83462,1.8347,254100000.0
2006-07-05 19:50:00,1.83467,1.83467,1.83454,1.83457,384500000.0
2006-07-05 19:51:00,1.83455,1.8346,1.8345,1.8346,349900002.0
2006-07-05 19:52:00,1.83461,1.83467,1.8346,1.8346,104600000.0
2006-07-05 19:53:00,1.83465,1.8347,1.83464,1.8347,98300001.0
2006-07-05 19:54:00,1.83466,1.83466,1.83448,1.83448,173000001.0
2006-07-05 19:55:00,1.8344,1.83456,1.8344,1.83454,85000001.0
2006-07-05 19:56:00,1.83453,1.83459,1.83444,1.83459,291800002.0
2006-07-05 19:57:00,1.83453,1.83456,1.83432,1.83432,354900001.0
2006-07-05 19:58:00,1.83431,1.83443,1.8343,1.83442,326700003.0
2006-07-05 19:59:00,1.83442,1.83456,1.83442,1.83456,385396991.0
2006-07-05 20:00:00,1.83455,1.8346,1.83454,1.83457,221099998.0
2006-07-05 20:01:00,1.83457,1.83483,1.83452,1.8348,218800000.0
2006-07-05 20:02:00,1.83475,1.83475,1.83453,1.83453,176499999.0
2006-07-05 20:03:00,1.83453,1.83474,1.83453,1.83472,81200000.0
2006-07-05 20:04:00,1.83478,1.83536,1.8346,1.83468,206200002.0
2006-07-05 20:05:00,1.83467,1.83481,1.83465,1.83481,212050001.0
2006-07-05 20:06:00,1.83487,1.83496,1.83484,1.83485,252100001.0
2006-07-05 20:07:00,1.83488,1.83502,1.83488,1.8349,109000000.0
2006-07-05 20:08:00,1.83496,1.83504,1.83493,1.83497,394900001.0
2006-07-05 20:09:00,1.83488,1.83496,1.83481,1.83495,181499998.0
2006-07-05 20:10:00,1.83495,1.83495,1.83482,1.83483,96899997.0
2006-07-05 20:11:00,1.8349,1.83492,1.83483,1.83492,95300002.0
2006-07-05 20:12:00,1.83489,1.83499,1.83481,1.83485,471000003.0
2006-07-05 20:13:00,1.83481,1.83485,1.83471,1.83471,158300000.0
2006-07-05 20:14:00,1.83474,1.83484,1.83467,1.83472,141899997.0
2006-07-05 20:15:00,1.83476,1.83487,1.83475,1.83485,332900004.0
2006-07-05 20:16:00,1.83484,1.835,1.83484,1.835,130000000.0
2006-07-05 20:17:00,1.83497,1.83497,1.83488,1.83493,56400000.0
2006-07-05 20:18:00,1.83496,1.83509,1.83496,1.83505,127500000.0
2006-07-05 20:19:00,1.83506,1.83506,1.8349,1.83493,112700001.0
2006-07-05 20:20:00,1.83488,1.83505,1.83488,1.83497,309400000.0
2006-07-05 20:21:00,1.83504,1.83505,1.83495,1.83495,215199997.0
2006-07-05 20:22:00,1.83493,1.83496,1.83487,1.83487,129399999.0
2006-07-05 20:23:00,1.83485,1.83493,1.8348,1.8349,282800003.0
2006-07-05 20:24:00,1.83492,1.83499,1.8349,1.83497,173999994.0
2006-07-05 20:25:00,1.83496,1.83496,1.83479,1.83492,509400001.0
2006-07-05 20:26:00,1.83492,1.83503,1.83488,1.83494,511199996.0
2006-07-05 20:27:00,1.835,1.83503,1.83495,1.83503,281499999.0
2006-07-05 20:28:00,1.83496,1.83501,1.83489,1.83495,330500001.0
2006-07-05 20:29:00,1.835,1.83501,1.83491,1.83495,266300000.0
2006-07-05 20:30:00,1.83496,1.83515,1.83496,1.83515,994599995.0
2006-07-05 20:31:00,1.83515,1.83529,1.83512,1.83523,551599997.0
2006-07-05 20:32:00,1.83521,1.83537,1.83521,1.83525,702900003.0
2006-07-05 20:33:00,1.83527,1.83538,1.83522,1.83533,213100003.0
2006-07-05 20:34:00,1.83543,1.83549,1.8354,1.8354,93950000.0
2006-07-05 20:35:00,1.83544,1.83558,1.83544,1.83552,100100000.0
2006-07-05 20:36:00,1.83558,1.83566,1.83557,1.83562,184399999.0
2006-07-05 20:37:00,1.83555,1.8356,1.83553,1.83553,146700000.0
2006-07-05 20:38:00,1.8355,1.83556,1.83537,1.8354,309900002.0
2006-07-05 20:39:00,1.83545,1.83547,1.83535,1.8354,251049999.0
2006-07-05 20:40:00,1.83542,1.8355,1.83539,1.83548,175299998.0
2006-07-05 20:41:00,1.83545,1.83553,1.83541,1.83552,170899998.0
2006-07-05 20:42:00,1.83546,1.83561,1.83546,1.83555,75100001.0
2006-07-05 20:43:00,1.83556,1.83562,1.83546,1.83546,168200001.0
2006-07-05 20:44:00,1.83547,1.83563,1.83547,1.83562,325700002.0
2006-07-05 20:45:00,1.8356,1.83572,1.83549,1.83549,121200001.0
2006-07-05 20:46:00,1.83545,1.83545,1.8354,1.8354,148400000.0
2006-07-05 20:47:00,1.83537,1.83566,1.83537,1.83566,452399996.0
2006-07-05 20:48:00,1.83567,1.8357,1.83562,1.8357,135400001.0
2006-07-05 20:49:00,1.83568,1.83568,1.83548,1.83552,94099998.0
2006-07-05 20:50:00,1.83546,1.83546,1.83529,1.8354,355599999.0
2006-07-05 20:51:00,1.83537,1.83537,1.83505,1.83522,345800003.0
2006-07-05 20:52:00,1.83521,1.83536,1.8352,1.83523,276200000.0
2006-07-05 20:53:00,1.83511,1.83518,1.83503,1.83506,638100001.0
2006-07-05 20:54:00,1.83506,1.83517,1.83505,1.83507,351600000.0
2006-07-05 20:55:00,1.8351,1.83514,1.83505,1.83505,288246995.0
2006-07-05 20:56:00,1.83502,1.83506,1.83463,1.83472,444599994.0
2006-07-05 20:57:00,1.83477,1.83492,1.83472,1.83492,530199993.0
2006-07-05 20:58:00,1.83501,1.83505,1.83496,1.83504,173450000.0
2006-07-05 20:59:00,1.83503,1.83508,1.83486,1.83488,656999994.0
2006-07-05 21:00:00,1.83486,1.83506,1.83482,1.83497,421299999.0
2006-07-05 21:01:00,1.83489,1.83497,1.83485,1.83494,457500001.0
2006-07-05 21:02:00,1.83495,1.835,1.8349,1.835,231899999.0
2006-07-05 21:03:00,1.83497,1.83505,1.83496,1.83496,238400001.0
2006-07-05 21:04:00,1.83495,1.83503,1.83491,1.83501,215999999.0
2006-07-05 21:05:00,1.835,1.83503,1.83494,1.83494,329200001.0
2006-07-05 21:06:00,1.83488,1.83491,1.83482,1.83482,182200003.0
2006-07-05 21:07:00,1.8348,1.83489,1.83475,1.83489,115900002.0
2006-07-05 21:08:00,1.83486,1.83486,1.83478,1.83478,59100001.0
2006-07-05 21:09:00,1.83473,1.8348,1.8347,1.8347,71600000.0
2006-07-05 21:10:00,1.83475,1.83475,1.83419,1.83419,125099997.0
2006-07-05 21:11:00,1.83412,1.83428,1.83412,1.83428,127499998.0
2006-07-05 21:12:00,1.8343,1.8343,1.83422,1.83426,128299999.0
2006-07-05 21:13:00,1.83418,1.83423,1.83413,1.83413,150799999.0
2006-07-05 21:14:00,1.83419,1.8344,1.8341,1.83431,392099998.0
2006-07-05 21:15:00,1.83444,1.83463,1.83434,1.83434,193100000.0
2006-07-05 21:16:00,1.83429,1.83432,1.83419,1.83432,57900001.0
2006-07-05 21:17:00,1.83433,1.83433,1.83421,1.83433,163849998.0
2006-07-05 21:18:00,1.83431,1.83435,1.83429,1.8343,67299999.0
2006-07-05 21:19:00,1.83435,1.83435,1.83426,1.83433,120299999.0
2006-07-05 21:20:00,1.83438,1.83452,1.83438,1.83447,333199994.0
2006-07-05 21:21:00,1.83447,1.8345,1.83445,1.83445,118700000.0
2006-07-05 21:22:00,1.8345,1.83459,1.83441,1.83457,187500001.0
2006-07-05 21:23:00,1.83457,1.83473,1.83455,1.83473,27500000.0
2006-07-05 21:24:00,1.83473,1.8349,1.83473,1.83488,199099999.0
2006-07-05 21:25:00,1.83491,1.83503,1.83487,1.83492,91600000.0
2006-07-05 21:26:00,1.83493,1.835,1.83481,1.83491,139999998.0
2006-07-05 21:27:00,1.83485,1.83497,1.83485,1.83485,147300001.0
2006-07-05 21:28:00,1.83486,1.83503,1.83486,1.83503,228300002.0
2006-07-05 21:29:00,1.83503,1.83513,1.83499,1.83513,70100000.0
2006-07-05 21:30:00,1.83512,1.83512,1.83508,1.83508,15200000.0
2006-07-05 21:31:00,1.83503,1.83503,1.83491,1.83493,35700000.0
2006-07-05 21:32:00,1.83488,1.83493,1.83473,1.83493,259799998.0
2006-07-05 21:33:00,1.83494,1.83494,1.83481,1.83484,326200001.0
2006-07-05 21:34:00,1.83479,1.83479,1.83466,1.83466,279700000.0
2006-07-05 21:35:00,1.83468,1.83468,1.8346,1.8346,16000000.0
2006-07-05 21:36:00,1.83464,1.83475,1.83464,1.83464,95900000.0
2006-07-05 21:37:00,1.83462,1.83477,1.83462,1.83467,198400000.0
2006-07-05 21:38:00,1.83463,1.83471,1.8346,1.8346,167000001.0
2006-07-05 21:39:00,1.83471,1.83474,1.83467,1.8347,46200000.0
2006-07-05 21:40:00,1.83469,1.83472,1.83466,1.83466,173899997.0
2006-07-05 21:41:00,1.83465,1.83473,1.83462,1.83467,135500001.0
2006-07-05 21:42:00,1.83468,1.83475,1.83465,1.83465,120800002.0
2006-07-05 21:43:00,1.83465,1.83486,1.83465,1.83473,49700001.0
2006-07-05 21:44:00,1.83465,1.83465,1.83439,1.83439,93600000.0
2006-07-05 21:45:00,1.83438,1.83457,1.83436,1.83457,137000001.0
2006-07-05 21:46:00,1.83458,1.83458,1.83448,1.83455,77900001.0
2006-07-05 21:47:00,1.83455,1.83461,1.83447,1.83447,219800002.0
2006-07-05 21:48:00,1.8344,1.83448,1.8344,1.83448,103399999.0
2006-07-05 21:49:00,1.83445,1.83448,1.83445,1.83448,111100002.0
2006-07-05 21:50:00,1.83448,1.83448,1.83445,1.83445,26700001.0
2006-07-05 21:51:00,1.83446,1.83453,1.83446,1.83447,177100000.0
2006-07-05 21:52:00,1.8345,1.83455,1.83446,1.83447,130900001.0
2006-07-05 21:53:00,1.83445,1.83445,1.8344,1.8344,64799999.0
2006-07-05 21:54:00,1.83447,1.83453,1.8344,1.8344,87899999.0
2006-07-05 21:55:00,1.83442,1.8345,1.8344,1.83445,141300001.0
2006-07-05 21:56:00,1.83447,1.83461,1.83447,1.83448,103870000.0
2006-07-05 21:57:00,1.83447,1.83452,1.83445,1.83445,67600000.0
2006-07-05 21:58:00,1.83445,1.83448,1.83442,1.83442,84800001.0
2006-07-05 21:59:00,1.8344,1.83445,1.83435,1.83435,419700001.0
2006-07-05 22:00:00,1.83443,1.83451,1.83442,1.83447,164299999.0
2006-07-05 22:01:00,1.83468,1.83479,1.83466,1.83476,131600001.0
2006-07-05 22:02:00,1.8348,1.83487,1.83474,1.83485,172100001.0
2006-07-05 22:03:00,1.83479,1.83481,1.83476,1.8348,103400000.0
2006-07-05 22:04:00,1.83477,1.83485,1.83477,1.8348,330999995.0
2006-07-05 22:05:00,1.83481,1.83485,1.83477,1.83485,173299998.0
2006-07-05 22:06:00,1.83483,1.83489,1.83482,1.83485,33099999.0
2006-07-05 22:07:00,1.8349,1.8349,1.83485,1.83485,50000000.0
2006-07-05 22:08:00,1.83487,1.83494,1.83487,1.83493,60099999.0
2006-07-05 22:09:00,1.83497,1.83498,1.83497,1.83498,12100000.0
2006-07-05 22:10:00,1.83498,1.835,1.83495,1.835,33900000.0
2006-07-05 22:11:00,1.835,1.83505,1.83495,1.835,29800000.0
2006-07-05 22:12:00,1.83498,1.83501,1.83491,1.83492,220700001.0
2006-07-05 22:13:00,1.83489,1.83489,1.83475,1.83484,75800002.0
2006-07-05 22:14:00,1.83485,1.83487,1.83483,1.83483,53700001.0
2006-07-05 22:15:00,1.83488,1.83496,1.83476,1.83481,291000002.0
2006-07-05 22:16:00,1.83479,1.83494,1.83475,1.83482,359200000.0
2006-07-05 22:17:00,1.83481,1.83492,1.83474,1.83492,51899999.0
2006-07-05 22:18:00,1.83493,1.83493,1.83478,1.8348,71700000.0
2006-07-05 22:19:00,1.8348,1.83488,1.83479,1.83488,51400000.0
2006-07-05 22:20:00,1.83492,1.83498,1.83491,1.83495,110299999.0
2006-07-05 22:21:00,1.83502,1.83504,1.83497,1.83497,88599999.0
2006-07-05 22:22:00,1.83494,1.83506,1.83491,1.83491,116300001.0
2006-07-05 22:23:00,1.83488,1.83497,1.83473,1.83473,187299999.0
2006-07-05 22:24:00,1.83475,1.83485,1.83473,1.8348,91300000.0
2006-07-05 22:25:00,1.83484,1.83488,1.83482,1.83488,106800003.0
2006-07-05 22:26:00,1.8349,1.83495,1.8349,1.83495,50700000.0
2006-07-05 22:27:00,1.8349,1.83495,1.83482,1.8349,28000000.0
2006-07-05 22:28:00,1.83492,1.83492,1.83474,1.83483,63800000.0
2006-07-05 22:29:00,1.83485,1.83493,1.83478,1.8348,165700000.0
2006-07-05 22:30:00,1.83482,1.83485,1.8348,1.8348,62300000.0
2006-07-05 22:31:00,1.8348,1.8348,1.83478,1.8348,61200000.0
2006-07-05 22:32:00,1.8348,1.83485,1.8348,1.8348,246100000.0
2006-07-05 22:33:00,1.8348,1.83488,1.83479,1.8348,84700000.0
2006-07-05 22:34:00,1.83481,1.8349,1.83477,1.8348,184199998.0
2006-07-05 22:35:00,1.83484,1.83496,1.83484,1.83495,50900000.0
2006-07-05 22:36:00,1.83498,1.83502,1.83491,1.83491,37499999.0
2006-07-05 22:37:00,1.835,1.835,1.83488,1.83498,89400001.0
2006-07-05 22:38:00,1.83496,1.83496,1.83479,1.8348,51600000.0
2006-07-05 22:39:00,1.8348,1.8348,1.8348,1.8348,78200000.0
2006-07-05 22:40:00,1.83481,1.83483,1.83478,1.83481,79100000.0
2006-07-05 22:41:00,1.8348,1.83488,1.8348,1.83487,140499998.0
2006-07-05 22:42:00,1.83482,1.83482,1.83471,1.83475,60500000.0
2006-07-05 22:43:00,1.83459,1.83459,1.83433,1.83433,77100000.0
2006-07-05 22:44:00,1.83438,1.83438,1.8343,1.83434,145000000.0
2006-07-05 22:45:00,1.83433,1.83435,1.8343,1.83435,50900000.0
2006-07-05 22:46:00,1.83435,1.8344,1.83435,1.83435,84100000.0
2006-07-05 22:47:00,1.83435,1.83438,1.8343,1.83438,63000001.0
2006-07-05 22:48:00,1.8344,1.83445,1.83432,1.83432,55600001.0
2006-07-05 22:49:00,1.83432,1.83433,1.8343,1.83433,25200000.0
2006-07-05 22:50:00,1.83437,1.8345,1.83435,1.83445,66000000.0
2006-07-05 22:51:00,1.83446,1.83449,1.83434,1.83434,75000000.0
2006-07-05 22:52:00,1.83442,1.83442,1.83442,1.83442,46400000.0
2006-07-05 22:53:00,1.83448,1.83456,1.83428,1.83443,95200001.0
2006-07-05 22:54:00,1.83445,1.8346,1.8344,1.8344,56099999.0
2006-07-05 22:55:00,1.83432,1.83432,1.83427,1.8343,39200000.0
2006-07-05 22:56:00,1.83423,1.83425,1.83412,1.83412,75999999.0
2006-07-05 22:57:00,1.83413,1.83413,1.8339,1.8339,45800000.0
2006-07-05 22:58:00,1.83391,1.83409,1.83391,1.83407,73200000.0
2006-07-05 22:59:00,1.83412,1.83415,1.83405,1.8341,161399998.0
2006-07-05 23:00:00,1.83405,1.83405,1.8339,1.8339,24000000.0
2006-07-05 23:01:00,1.83373,1.83394,1.83367,1.83392,77700002.0
2006-07-05 23:02:00,1.83373,1.83397,1.83354,1.83365,76799999.0
2006-07-05 23:03:00,1.83341,1.83366,1.83336,1.83345,67000000.0
2006-07-05 23:04:00,1.83366,1.83376,1.83345,1.83363,71400000.0
2006-07-05 23:05:00,1.8336,1.83376,1.83357,1.83371,84700000.0
2006-07-05 23:06:00,1.8336,1.83389,1.83348,1.8338,62800001.0
2006-07-05 23:07:00,1.8339,1.83402,1.83357,1.83387,69200001.0
2006-07-05 23:08:00,1.83395,1.83403,1.83369,1.83385,35900000.0
2006-07-05 23:09:00,1.83392,1.83396,1.83367,1.83381,54500000.0
2006-07-05 23:10:00,1.83375,1.83404,1.83375,1.8338,67799999.0
2006-07-05 23:11:00,1.83368,1.83392,1.83358,1.8339,114199999.0
2006-07-05 23:12:00,1.8339,1.83406,1.83372,1.83375,34100000.0
2006-07-05 23:13:00,1.83392,1.83395,1.83364,1.83381,47100000.0
2006-07-05 23:14:00,1.83385,1.83399,1.83368,1.83393,69899999.0
2006-07-05 23:15:00,1.83371,1.83383,1.83361,1.83374,68800001.0
2006-07-05 23:16:00,1.83395,1.83404,1.83355,1.83366,88800001.0
2006-07-05 23:17:00,1.83358,1.83391,1.83358,1.83383,52199998.0
2006-07-05 23:18:00,1.83385,1.83395,1.83356,1.83384,101099999.0
2006-07-05 23:19:00,1.83394,1.834,1.83373,1.83383,74500001.0
2006-07-05 23:20:00,1.83398,1.83402,1.83367,1.83377,104700001.0
2006-07-05 23:21:00,1.83373,1.83389,1.83373,1.83383,68000000.0
2006-07-05 23:22:00,1.83373,1.83402,1.83373,1.83388,135599999.0
2006-07-05 23:23:00,1.83371,1.83392,1.8336,1.83372,40900000.0
2006-07-05 23:24:00,1.83372,1.83382,1.83372,1.83379,38700000.0
2006-07-05 23:25:00,1.83375,1.83383,1.83354,1.83374,55800000.0
2006-07-05 23:26:00,1.83376,1.83389,1.8337,1.8338,125200003.0
2006-07-05 23:27:00,1.834,1.834,1.83376,1.83376,21500000.0
2006-07-05 23:28:00,1.83355,1.83355,1.83355,1.83355,8000000.0
2006-07-05 23:29:00,1.83367,1.83372,1.83363,1.83371,148000001.0
2006-07-05 23:30:00,1.83372,1.83387,1.83372,1.83387,117850003.0
2006-07-05 23:31:00,1.83374,1.83387,1.83374,1.83377,94700000.0
2006-07-05 23:32:00,1.83373,1.83383,1.83366,1.83372,57499999.0
2006-07-05 23:33:00,1.83371,1.83379,1.83369,1.83373,63100001.0
2006-07-05 23:34:00,1.83369,1.83379,1.83366,1.83377,33200000.0
2006-07-05 23:35:00,1.83379,1.83393,1.83379,1.83393,11000000.0
2006-07-05 23:36:00,1.83395,1.83395,1.83395,1.83395,26700001.0
2006-07-05 23:37:00,1.83393,1.83393,1.83392,1.83392,12000000.0
2006-07-05 23:38:00,1.8338,1.8339,1.8338,1.83383,96999999.0
2006-07-05 23:39:00,1.8338,1.8338,1.8338,1.8338,2900000.0
2006-07-05 23:40:00,1.83385,1.8339,1.8338,1.8338,42100000.0
2006-07-05 23:41:00,1.83368,1.83368,1.83368,1.83368,2000000.0
2006-07-05 23:42:00,1.83375,1.83375,1.83375,1.83375,2800000.0
2006-07-05 23:43:00,1.8337,1.83378,1.8337,1.83375,41900000.0
2006-07-05 23:44:00,1.83374,1.83382,1.83368,1.83372,62400001.0
2006-07-05 23:45:00,1.83375,1.83381,1.83362,1.83381,31100000.0
2006-07-05 23:46:00,1.8338,1.8338,1.8338,1.8338,10100000.0
2006-07-05 23:47:00,1.83378,1.83378,1.83369,1.83373,56800000.0
2006-07-05 23:48:00,1.83374,1.83378,1.8337,1.8337,50000000.0
2006-07-05 23:49:00,1.83379,1.83384,1.83379,1.83384,21100000.0
2006-07-05 23:50:00,1.8339,1.83395,1.8339,1.8339,38699999.0
2006-07-05 23:51:00,1.83389,1.83393,1.83389,1.83393,7800000.0
2006-07-05 23:52:00,1.83395,1.83395,1.83395,1.83395,7100000.0
2006-07-05 23:53:00,1.83395,1.83395,1.83395,1.83395,15500000.0
2006-07-05 23:54:00,1.83396,1.834,1.83389,1.83389,30400000.0
2006-07-05 23:55:00,1.83395,1.83395,1.83395,1.83395,800000.0
2006-07-05 23:56:00,1.83395,1.834,1.83395,1.834,9600000.0
2006-07-05 23:57:00,1.83395,1.83395,1.83395,1.83395,31799999.0
2006-07-05 23:58:00,1.834,1.834,1.83395,1.83395,37699999.0
2006-07-05 23:59:00,1.834,1.834,1.834,1.834,15000000.0
2006-07-06 00:00:00,1.83402,1.83406,1.83402,1.83406,7200000.0
2006-07-06 00:01:00,1.83405,1.83405,1.83405,1.83405,35800000.0
2006-07-06 00:02:00,1.83408,1.83412,1.83408,1.83412,23200000.0
2006-07-06 00:03:00,1.83415,1.8342,1.8341,1.8342,88100001.0
2006-07-06 00:04:00,1.83412,1.83418,1.83412,1.83418,6300000.0
2006-07-06 00:05:00,1.83425,1.83437,1.83412,1.83435,42199999.0
2006-07-06 00:06:00,1.83466,1.83479,1.83466,1.83479,17900000.0
2006-07-06 00:07:00,1.83486,1.83492,1.83485,1.83492,31400000.0
2006-07-06 00:08:00,1.83496,1.83496,1.83484,1.83484,26100001.0
2006-07-06 00:09:00,1.83483,1.83498,1.83483,1.83498,43199999.0
2006-07-06 00:10:00,1.8351,1.83525,1.8351,1.83525,43200000.0
2006-07-06 00:11:00,1.83521,1.83521,1.83514,1.83514,4800000.0
2006-07-06 00:12:00,1.83514,1.83518,1.83507,1.83512,145300002.0
2006-07-06 00:13:00,1.83502,1.83509,1.83496,1.83506,62600000.0
2006-07-06 00:14:00,1.83517,1.83532,1.83517,1.83531,40500000.0
2006-07-06 00:15:00,1.83525,1.83525,1.83501,1.83504,36800000.0
2006-07-06 00:16:00,1.83513,1.83513,1.83498,1.835,32700001.0
2006-07-06 00:17:00,1.835,1.83523,1.835,1.83513,62200000.0
2006-07-06 00:18:00,1.83515,1.83515,1.83515,1.83515,13300000.0
2006-07-06 00:19:00,1.83515,1.83537,1.83515,1.83524,66900001.0
2006-07-06 00:20:00,1.83511,1.83511,1.83509,1.83509,10400000.0
2006-07-06 00:21:00,1.83506,1.83509,1.83506,1.83509,44700001.0
2006-07-06 00:22:00,1.83522,1.83527,1.8352,1.83525,85100002.0
2006-07-06 00:23:00,1.83524,1.83524,1.83517,1.83522,31200000.0
2006-07-06 00:24:00,1.83513,1.8352,1.83513,1.83513,33700000.0
2006-07-06 00:25:00,1.83507,1.83523,1.83498,1.83498,32000000.0
2006-07-06 00:26:00,1.83505,1.8351,1.83503,1.83505,39200000.0
2006-07-06 00:27:00,1.83507,1.83516,1.83499,1.83507,143599998.0
2006-07-06 00:28:00,1.83515,1.83523,1.83513,1.83523,77500002.0
2006-07-06 00:29:00,1.83523,1.83535,1.83523,1.83535,71200000.0
2006-07-06 00:30:00,1.83533,1.83533,1.83527,1.83527,26300000.0
2006-07-06 00:31:00,1.8353,1.8353,1.8353,1.8353,18799999.0
2006-07-06 00:32:00,1.83525,1.8353,1.83525,1.8353,63500000.0
2006-07-06 00:33:00,1.8353,1.8353,1.8353,1.8353,13900000.0
2006-07-06 00:34:00,1.8353,1.8353,1.83527,1.83527,17300000.0
2006-07-06 00:35:00,1.83529,1.83533,1.8352,1.8352,80299999.0
2006-07-06 00:36:00,1.83518,1.83527,1.83518,1.83527,59499999.0
2006-07-06 00:37:00,1.83522,1.83527,1.83518,1.83525,24700000.0
2006-07-06 00:38:00,1.83517,1.83517,1.83515,1.83515,8200000.0
2006-07-06 00:39:00,1.8352,1.83521,1.83514,1.83517,40300000.0
2006-07-06 00:40:00,1.8351,1.83512,1.83495,1.83512,75500000.0
2006-07-06 00:41:00,1.8351,1.8351,1.83506,1.83507,52400000.0
2006-07-06 00:42:00,1.83498,1.83502,1.83488,1.83502,53100001.0
2006-07-06 00:43:00,1.83505,1.83505,1.835,1.835,65699998.0
2006-07-06 00:44:00,1.83502,1.83505,1.83498,1.835,37200000.0
2006-07-06 00:45:00,1.835,1.83505,1.83498,1.83505,9800000.0
2006-07-06 00:46:00,1.83498,1.83507,1.83495,1.83502,120799999.0
2006-07-06 00:47:00,1.83499,1.83501,1.83491,1.83494,32600000.0
2006-07-06 00:48:00,1.83492,1.835,1.83488,1.835,34100000.0
2006-07-06 00:49:00,1.83502,1.83504,1.83472,1.83483,93999999.0
2006-07-06 00:50:00,1.83494,1.83494,1.83491,1.83491,44400000.0
2006-07-06 00:51:00,1.835,1.8351,1.83494,1.8351,55900000.0
2006-07-06 00:52:00,1.8351,1.8351,1.83505,1.8351,27600000.0
2006-07-06 00:53:00,1.83505,1.83521,1.83505,1.83521,122799998.0
2006-07-06 00:54:00,1.83533,1.83546,1.83533,1.83546,14700000.0
2006-07-06 00:55:00,1.83543,1.83543,1.83533,1.83536,72799999.0
2006-07-06 00:56:00,1.83537,1.83538,1.83537,1.83538,2100000.0
2006-07-06 00:57:00,1.83543,1.83543,1.83528,1.83528,40700000.0
2006-07-06 00:58:00,1.83524,1.83525,1.83512,1.83512,78300001.0
2006-07-06 00:59:00,1.83517,1.83522,1.83507,1.83515,56700000.0
2006-07-06 01:00:00,1.83513,1.8352,1.83513,1.8352,11700000.0
2006-07-06 01:01:00,1.83514,1.83519,1.83514,1.83519,14000000.0
2006-07-06 01:02:00,1.83521,1.83542,1.83521,1.83535,32800000.0
2006-07-06 01:03:00,1.83549,1.83549,1.83537,1.83545,60499999.0
2006-07-06 01:04:00,1.83544,1.83551,1.83543,1.83545,29600000.0
2006-07-06 01:05:00,1.83555,1.83555,1.83545,1.8355,64199999.0
2006-07-06 01:06:00,1.8355,1.83555,1.8355,1.8355,38800000.0
2006-07-06 01:07:00,1.8355,1.83555,1.8355,1.8355,57400000.0
2006-07-06 01:08:00,1.83541,1.83548,1.83526,1.83548,75400000.0
2006-07-06 01:09:00,1.83545,1.83551,1.83544,1.8355,85599999.0
2006-07-06 01:10:00,1.83538,1.83543,1.83523,1.83523,80600000.0
2006-07-06 01:11:00,1.83526,1.83535,1.83521,1.83535,58400000.0
2006-07-06 01:12:00,1.83532,1.83543,1.83532,1.83537,54000000.0
2006-07-06 01:13:00,1.83543,1.83543,1.83543,1.83543,300000.0
2006-07-06 01:14:00,1.83538,1.83547,1.83527,1.83527,89499999.0
2006-07-06 01:15:00,1.83528,1.83534,1.8352,1.83523,55399999.0
2006-07-06 01:16:00,1.83517,1.83517,1.83506,1.83506,59500000.0
2006-07-06 01:17:00,1.83506,1.83514,1.83502,1.83505,78099999.0
2006-07-06 01:18:00,1.83514,1.83522,1.83513,1.83517,53000000.0
2006-07-06 01:19:00,1.83514,1.83519,1.83514,1.83519,10600000.0
2006-07-06 01:20:00,1.83517,1.83517,1.83497,1.83497,74000001.0
2006-07-06 01:21:00,1.8349,1.83505,1.83488,1.835,24400000.0
2006-07-06 01:22:00,1.83497,1.83508,1.83493,1.83499,78900000.0
2006-07-06 01:23:00,1.83508,1.83513,1.83506,1.8351,51200000.0
2006-07-06 01:24:00,1.83505,1.83512,1.83505,1.83511,22100000.0
2006-07-06 01:25:00,1.8352,1.83536,1.8352,1.8353,51499999.0
2006-07-06 01:26:00,1.83536,1.83536,1.83531,1.83535,81800000.0
2006-07-06 01:27:00,1.83528,1.83539,1.83525,1.83539,79900001.0
2006-07-06 01:28:00,1.83533,1.83533,1.83515,1.83515,39000000.0
2006-07-06 01:29:00,1.83537,1.83546,1.83537,1.83542,29300000.0
2006-07-06 01:30:00,1.83545,1.83545,1.83535,1.83535,70899999.0
2006-07-06 01:31:00,1.83542,1.83545,1.8354,1.8354,26300000.0
2006-07-06 01:32:00,1.83537,1.83545,1.83537,1.83545,7200000.0
2006-07-06 01:33:00,1.83547,1.83553,1.83544,1.8355,86299998.0
2006-07-06 01:34:00,1.8355,1.83552,1.83542,1.83552,46699999.0
2006-07-06 01:35:00,1.83546,1.83549,1.83546,1.83549,39700001.0
2006-07-06 01:36:00,1.83555,1.83555,1.83541,1.83541,36500000.0
2006-07-06 01:37:00,1.83551,1.83553,1.83545,1.83553,61600001.0
2006-07-06 01:38:00,1.83548,1.83555,1.83548,1.83553,36299999.0
2006-07-06 01:39:00,1.83558,1.83561,1.83549,1.83561,24400000.0
2006-07-06 01:40:00,1.83557,1.83562,1.83547,1.83547,64300000.0
2006-07-06 01:41:00,1.83562,1.83569,1.83553,1.83558,63800000.0
2006-07-06 01:42:00,1.83556,1.83563,1.83549,1.83555,98299999.0
2006-07-06 01:43:00,1.83555,1.83563,1.83555,1.83563,48300001.0
2006-07-06 01:44:00,1.83558,1.8356,1.83558,1.8356,20299999.0
2006-07-06 01:45:00,1.83563,1.83563,1.83555,1.83555,54499999.0
2006-07-06 01:46:00,1.83556,1.83559,1.83555,1.83559,72500001.0
2006-07-06 01:47:00,1.83565,1.83565,1.8356,1.8356,12100000.0
2006-07-06 01:48:00,1.8356,1.83565,1.83555,1.83565,29600000.0
2006-07-06 01:49:00,1.8356,1.8356,1.8356,1.8356,40700001.0
2006-07-06 01:50:00,1.83569,1.83569,1.83561,1.83561,18999999.0
2006-07-06 01:51:00,1.8357,1.8357,1.83565,1.8357,88700000.0
2006-07-06 01:52:00,1.8357,1.83575,1.83568,1.8357,51400001.0
2006-07-06 01:53:00,1.83574,1.8358,1.83567,1.83572,54300000.0
2006-07-06 01:54:00,1.83567,1.8358,1.83567,1.83572,47200000.0
2006-07-06 01:55:00,1.83568,1.8357,1.83563,1.83563,9500000.0
2006-07-06 01:56:00,1.83557,1.83557,1.83547,1.83554,23600000.0
2006-07-06 01:57:00,1.83556,1.8356,1.83556,1.8356,61000000.0
2006-07-06 01:58:00,1.83552,1.83552,1.83482,1.83502,16000000.0
2006-07-06 01:59:00,1.83507,1.83508,1.83486,1.83498,37500000.0
2006-07-06 02:00:00,1.83513,1.83523,1.83513,1.83521,54400001.0
2006-07-06 02:01:00,1.83513,1.83513,1.83509,1.8351,24200000.0
2006-07-06 02:02:00,1.83504,1.83504,1.83492,1.83497,49700000.0
2006-07-06 02:03:00,1.835,1.835,1.83482,1.83483,23300000.0
2006-07-06 02:04:00,1.83473,1.83481,1.83473,1.83481,44646993.0
2006-07-06 02:05:00,1.83487,1.83489,1.83477,1.83489,54700001.0
2006-07-06 02:06:00,1.83485,1.83489,1.83476,1.8348,42600000.0
2006-07-06 02:07:00,1.83487,1.83495,1.83487,1.83492,20400000.0
2006-07-06 02:08:00,1.83498,1.83498,1.83491,1.83491,9600000.0
2006-07-06 02:09:00,1.83487,1.83487,1.83485,1.83485,18300000.0
2006-07-06 02:10:00,1.83497,1.83502,1.83492,1.83495,83700002.0
2006-07-06 02:11:00,1.835,1.835,1.83478,1.8349,68400001.0
2006-07-06 02:12:00,1.83496,1.83505,1.83492,1.83492,69300001.0
2006-07-06 02:13:00,1.83497,1.83504,1.83491,1.835,81000001.0
2006-07-06 02:14:00,1.83502,1.83502,1.83492,1.83498,49000000.0
2006-07-06 02:15:00,1.83514,1.83543,1.83514,1.83543,25200000.0
2006-07-06 02:16:00,1.83555,1.83559,1.8355,1.8355,77500002.0
2006-07-06 02:17:00,1.83543,1.83543,1.83528,1.83534,37600000.0
2006-07-06 02:18:00,1.83535,1.83543,1.8353,1.83543,64700000.0
2006-07-06 02:19:00,1.83538,1.83542,1.8353,1.83537,100499999.0
2006-07-06 02:20:00,1.83528,1.83551,1.83504,1.83551,57500001.0
2006-07-06 02:21:00,1.83554,1.83554,1.8354,1.8354,41100000.0
2006-07-06 02:22:00,1.83523,1.83529,1.83518,1.83518,89699999.0
2006-07-06 02:23:00,1.83522,1.83529,1.83522,1.83528,12400000.0
2006-07-06 02:24:00,1.83528,1.83529,1.83509,1.83509,14300000.0
2006-07-06 02:25:00,1.83497,1.83505,1.83496,1.835,24900000.0
2006-07-06 02:26:00,1.83493,1.83493,1.83455,1.8346,67100001.0
2006-07-06 02:27:00,1.83459,1.83476,1.83459,1.83475,59400000.0
2006-07-06 02:28:00,1.83465,1.83475,1.83465,1.83475,1100000.0
2006-07-06 02:29:00,1.83474,1.83483,1.83468,1.83483,118600001.0
2006-07-06 02:30:00,1.83476,1.83478,1.83469,1.8347,47299999.0
2006-07-06 02:31:00,1.83478,1.83478,1.83452,1.83452,8800000.0
2006-07-06 02:32:00,1.8348,1.83485,1.8348,1.8348,55300000.0
2006-07-06 02:33:00,1.83482,1.83482,1.83465,1.83465,17300000.0
2006-07-06 02:34:00,1.83469,1.83478,1.8346,1.8346,38700000.0
2006-07-06 02:35:00,1.83462,1.83463,1.83452,1.83463,12700000.0
2006-07-06 02:36:00,1.83458,1.83461,1.83452,1.83452,40900000.0
2006-07-06 02:37:00,1.83452,1.8346,1.83444,1.83451,43800000.0
2006-07-06 02:38:00,1.83442,1.83448,1.83438,1.83442,41700000.0
2006-07-06 02:39:00,1.8344,1.83445,1.83433,1.83445,45700000.0
2006-07-06 02:40:00,1.8344,1.8344,1.8344,1.8344,46300000.0
2006-07-06 02:41:00,1.8344,1.83445,1.8344,1.8344,84500001.0
2006-07-06 02:42:00,1.83441,1.83445,1.83436,1.83445,52600000.0
2006-07-06 02:43:00,1.83444,1.83455,1.83444,1.83455,19900000.0
2006-07-06 02:44:00,1.83455,1.83465,1.83449,1.83463,84899999.0
2006-07-06 02:45:00,1.83458,1.83458,1.83447,1.83447,46400001.0
2006-07-06 02:46:00,1.83448,1.83458,1.83448,1.8345,108099998.0
2006-07-06 02:47:00,1.8344,1.83453,1.8344,1.83453,79700002.0
2006-07-06 02:48:00,1.83461,1.83461,1.83457,1.83458,19000000.0
2006-07-06 02:49:00,1.83457,1.83463,1.83457,1.83463,99000000.0
2006-07-06 02:50:00,1.83462,1.83468,1.83462,1.83468,15200000.0
2006-07-06 02:51:00,1.83459,1.83467,1.83454,1.83467,80999999.0
2006-07-06 02:52:00,1.83463,1.83463,1.83457,1.83462,39000000.0
2006-07-06 02:53:00,1.83463,1.8347,1.83459,1.8347,39100000.0
2006-07-06 02:54:00,1.83469,1.83499,1.83466,1.83493,70800000.0
2006-07-06 02:55:00,1.83479,1.83479,1.83463,1.83464,40200000.0
2006-07-06 02:56:00,1.83473,1.83473,1.83439,1.83443,61450000.0
2006-07-06 02:57:00,1.83449,1.83449,1.83424,1.83424,104299999.0
2006-07-06 02:58:00,1.83428,1.83428,1.83423,1.83424,20200000.0
2006-07-06 02:59:00,1.83423,1.83428,1.83414,1.83414,20800000.0
2006-07-06 03:00:00,1.83417,1.83423,1.83416,1.83419,50100000.0
2006-07-06 03:01:00,1.83422,1.8343,1.83417,1.83427,44800000.0
2006-07-06 03:02:00,1.83425,1.83437,1.83425,1.83437,32800000.0
2006-07-06 03:03:00,1.83441,1.83441,1.83426,1.83436,49700000.0
2006-07-06 03:04:00,1.83443,1.83444,1.83443,1.83443,61400000.0
2006-07-06 03:05:00,1.83437,1.83448,1.83437,1.8344,35000001.0
2006-07-06 03:06:00,1.83435,1.83451,1.83431,1.8344,71300000.0
2006-07-06 03:07:00,1.83443,1.83456,1.83443,1.8345,79800000.0
2006-07-06 03:08:00,1.83453,1.83473,1.83453,1.83472,98500002.0
2006-07-06 03:09:00,1.83472,1.83472,1.83457,1.83468,29700000.0
2006-07-06 03:10:00,1.83471,1.83471,1.83461,1.83461,28700000.0
2006-07-06 03:11:00,1.8346,1.83471,1.8346,1.8346,55300000.0
2006-07-06 03:12:00,1.83448,1.83465,1.83448,1.83457,60700000.0
2006-07-06 03:13:00,1.8346,1.8346,1.83445,1.83453,112599998.0
2006-07-06 03:14:00,1.83453,1.83457,1.83453,1.83457,11900000.0
2006-07-06 03:15:00,1.83448,1.83448,1.83421,1.83421,49400000.0
2006-07-06 03:16:00,1.83432,1.83437,1.83425,1.83431,100100000.0
2006-07-06 03:17:00,1.83427,1.83427,1.83405,1.83405,31900000.0
2006-07-06 03:18:00,1.83395,1.834,1.83392,1.83397,51300002.0
2006-07-06 03:19:00,1.83392,1.8341,1.83392,1.8341,46700000.0
2006-07-06 03:20:00,1.83418,1.83425,1.83415,1.83415,40900000.0
2006-07-06 03:21:00,1.8341,1.8341,1.8341,1.8341,14100000.0
2006-07-06 03:22:00,1.83413,1.83419,1.83407,1.83407,42200000.0
2006-07-06 03:23:00,1.83413,1.8342,1.83411,1.83412,63499999.0
2006-07-06 03:24:00,1.83412,1.83418,1.83412,1.83418,15900000.0
2006-07-06 03:25:00,1.83417,1.83428,1.83417,1.83428,46800002.0
2006-07-06 03:26:00,1.83422,1.83441,1.83422,1.83441,38500000.0
2006-07-06 03:27:00,1.83446,1.8346,1.83446,1.83458,79300000.0
2006-07-06 03:28:00,1.83458,1.83463,1.83455,1.83458,31900000.0
2006-07-06 03:29:00,1.8346,1.83473,1.83449,1.83473,41900000.0
2006-07-06 03:30:00,1.8349,1.83494,1.8349,1.83491,14200000.0
2006-07-06 03:31:00,1.83495,1.83499,1.83492,1.83495,82800000.0
2006-07-06 03:32:00,1.83491,1.83491,1.83468,1.83475,103100000.0
2006-07-06 03:33:00,1.83466,1.83466,1.83465,1.83465,10500000.0
2006-07-06 03:34:00,1.83467,1.83467,1.83463,1.83463,38000001.0
2006-07-06 03:35:00,1.83469,1.83475,1.83466,1.83466,57499999.0
2006-07-06 03:36:00,1.83462,1.8349,1.83462,1.8349,60100000.0
2006-07-06 03:37:00,1.83501,1.83501,1.83499,1.83499,25100000.0
2006-07-06 03:38:00,1.83503,1.83509,1.83496,1.83496,46200000.0
2006-07-06 03:39:00,1.83498,1.83502,1.83488,1.83488,42599999.0
2006-07-06 03:40:00,1.83489,1.83499,1.83486,1.83488,72500001.0
2006-07-06 03:41:00,1.83484,1.83488,1.83484,1.83484,34700000.0
2006-07-06 03:42:00,1.83481,1.83497,1.83481,1.83493,62900000.0
2006-07-06 03:43:00,1.8349,1.83501,1.83489,1.83489,59499999.0
2006-07-06 03:44:00,1.83494,1.83498,1.8349,1.8349,53000000.0
2006-07-06 03:45:00,1.83494,1.83502,1.83494,1.83501,14800000.0
2006-07-06 03:46:00,1.83497,1.83507,1.83495,1.83495,47600000.0
2006-07-06 03:47:00,1.83494,1.83497,1.83483,1.83497,62200002.0
2006-07-06 03:48:00,1.83493,1.83493,1.83482,1.83487,67099998.0
2006-07-06 03:49:00,1.8348,1.83488,1.83477,1.83488,38800000.0
2006-07-06 03:50:00,1.83491,1.83492,1.83491,1.83492,9200000.0
2006-07-06 03:51:00,1.835,1.83503,1.83492,1.83492,56600000.0
2006-07-06 03:52:00,1.83491,1.83491,1.83471,1.83471,30200000.0
2006-07-06 03:53:00,1.83475,1.83495,1.83475,1.83483,119400002.0
2006-07-06 03:54:00,1.83476,1.83476,1.83466,1.83468,42300000.0
2006-07-06 03:55:00,1.83474,1.83474,1.83455,1.83468,36600000.0
2006-07-06 03:56:00,1.8347,1.8347,1.8346,1.8347,91399999.0
2006-07-06 03:57:00,1.83461,1.83468,1.83461,1.83462,58200000.0
2006-07-06 03:58:00,1.8346,1.83467,1.83455,1.83465,57000000.0
2006-07-06 03:59:00,1.8346,1.83475,1.8346,1.83475,6100000.0
2006-07-06 04:00:00,1.83471,1.83478,1.83467,1.83472,57900001.0
2006-07-06 04:01:00,1.83466,1.83475,1.8346,1.83475,29200000.0
2006-07-06 04:02:00,1.83475,1.83475,1.83475,1.83475,13500000.0
2006-07-06 04:03:00,1.83472,1.8348,1.8347,1.8348,85099998.0
2006-07-06 04:04:00,1.83476,1.83495,1.83476,1.83495,113499997.0
2006-07-06 04:05:00,1.83502,1.83511,1.83495,1.83503,60000000.0
2006-07-06 04:06:00,1.83495,1.83505,1.83495,1.835,81300000.0
2006-07-06 04:07:00,1.835,1.83505,1.83493,1.83493,84500002.0
2006-07-06 04:08:00,1.83505,1.83505,1.83495,1.83505,53700000.0
2006-07-06 04:09:00,1.8351,1.83518,1.8351,1.83518,38300000.0
2006-07-06 04:10:00,1.83522,1.83532,1.83522,1.83523,56500000.0
2006-07-06 04:11:00,1.83525,1.83525,1.8352,1.8352,58600000.0
2006-07-06 04:12:00,1.83525,1.83525,1.8352,1.8352,83600000.0
2006-07-06 04:13:00,1.83525,1.83527,1.83515,1.83515,95000000.0
2006-07-06 04:14:00,1.83518,1.83518,1.8349,1.8349,73399999.0
2006-07-06 04:15:00,1.835,1.83505,1.83498,1.83505,64900002.0
2006-07-06 04:16:00,1.835,1.83505,1.835,1.835,113499998.0
2006-07-06 04:17:00,1.83494,1.83494,1.83494,1.83494,10000000.0
2006-07-06 04:18:00,1.83492,1.83492,1.83487,1.83487,27300000.0
2006-07-06 04:19:00,1.83488,1.83488,1.83482,1.83482,3600000.0
2006-07-06 04:20:00,1.83475,1.83485,1.83475,1.8348,41499999.0
2006-07-06 04:21:00,1.83485,1.83487,1.83485,1.83485,39600000.0
2006-07-06 04:22:00,1.83478,1.83485,1.83475,1.83485,113200001.0
2006-07-06 04:23:00,1.83485,1.83485,1.8348,1.8348,33600000.0
2006-07-06 04:24:00,1.8348,1.83485,1.8348,1.8348,78400000.0
2006-07-06 04:25:00,1.83476,1.83476,1.83474,1.83474,21200000.0
2006-07-06 04:26:00,1.83475,1.83475,1.83465,1.8347,39300000.0
2006-07-06 04:27:00,1.83475,1.83475,1.83467,1.83475,54000000.0
2006-07-06 04:28:00,1.8347,1.8349,1.8347,1.8349,83000000.0
2006-07-06 04:29:00,1.83493,1.83493,1.83479,1.83493,40299999.0
2006-07-06 04:30:00,1.83499,1.83505,1.83499,1.83505,6700000.0
2006-07-06 04:31:00,1.8351,1.8351,1.8351,1.8351,800000.0
2006-07-06 04:32:00,1.83505,1.83505,1.83505,1.83505,20000000.0
2006-07-06 04:33:00,1.83503,1.83503,1.83485,1.83485,59199998.0
2006-07-06 04:34:00,1.83499,1.83515,1.83497,1.83508,76499999.0
2006-07-06 04:35:00,1.83505,1.83515,1.83505,1.83515,30600000.0
2006-07-06 04:36:00,1.8351,1.83518,1.83505,1.83515,57900001.0
2006-07-06 04:37:00,1.83515,1.83515,1.83505,1.8351,56200000.0
2006-07-06 04:38:00,1.8351,1.83515,1.8351,1.83515,50099999.0
2006-07-06 04:39:00,1.83517,1.83523,1.83509,1.83509,107100000.0
2006-07-06 04:40:00,1.83523,1.83527,1.83523,1.83525,20900000.0
2006-07-06 04:41:00,1.83536,1.83551,1.83529,1.83551,86000002.0
2006-07-06 04:42:00,1.83547,1.83548,1.83539,1.83539,70900000.0
2006-07-06 04:43:00,1.83533,1.83534,1.83525,1.83534,53100002.0
2006-07-06 04:44:00,1.8353,1.83535,1.83525,1.83525,58100000.0
2006-07-06 04:45:00,1.8353,1.8353,1.83525,1.83525,9100000.0
2006-07-06 04:46:00,1.83535,1.83535,1.8353,1.8353,43299998.0
2006-07-06 04:47:00,1.83528,1.83535,1.83528,1.8353,77800001.0
2006-07-06 04:48:00,1.8353,1.8353,1.8352,1.8352,9900000.0
2006-07-06 04:49:00,1.83508,1.83518,1.83508,1.83518,15600000.0
2006-07-06 04:50:00,1.8352,1.8352,1.8351,1.8351,63599999.0
2006-07-06 04:51:00,1.83513,1.8352,1.83513,1.83513,21700000.0
2006-07-06 04:52:00,1.83515,1.83524,1.83515,1.8352,56200000.0
2006-07-06 04:53:00,1.83513,1.83515,1.83513,1.83515,9100000.0
2006-07-06 04:54:00,1.8352,1.8352,1.8352,1.8352,13500000.0
2006-07-06 04:55:00,1.8351,1.83523,1.8351,1.83518,19700000.0
2006-07-06 04:56:00,1.83511,1.83518,1.83509,1.83518,58300002.0
2006-07-06 04:57:00,1.8352,1.83527,1.83518,1.83523,52000000.0
2006-07-06 04:58:00,1.83512,1.83525,1.83511,1.83511,65899999.0
2006-07-06 04:59:00,1.83515,1.8352,1.83508,1.83513,38300001.0
2006-07-06 05:00:00,1.83523,1.83528,1.83523,1.83523,42200000.0
2006-07-06 05:01:00,1.83516,1.83519,1.83516,1.83519,22000001.0
2006-07-06 05:02:00,1.83513,1.83513,1.83513,1.83513,2000000.0
2006-07-06 05:03:00,1.83512,1.83515,1.83512,1.83515,10400000.0
2006-07-06 05:04:00,1.83515,1.83515,1.83515,1.83515,25200001.0
2006-07-06 05:05:00,1.8352,1.8352,1.8352,1.8352,400000.0
2006-07-06 05:06:00,1.83512,1.8352,1.83512,1.83515,40700000.0
2006-07-06 05:07:00,1.83515,1.83518,1.83508,1.83515,29600000.0
2006-07-06 05:08:00,1.83515,1.83515,1.83515,1.83515,32000000.0
2006-07-06 05:09:00,1.83518,1.8352,1.83515,1.83515,55399998.0
2006-07-06 05:10:00,1.8352,1.8352,1.8352,1.8352,34799999.0
2006-07-06 05:11:00,1.83515,1.83515,1.83515,1.83515,17200001.0
2006-07-06 05:12:00,1.8352,1.8352,1.8352,1.8352,3000000.0
2006-07-06 05:13:00,1.83515,1.8352,1.83515,1.83515,53800000.0
2006-07-06 05:14:00,1.83513,1.8352,1.83513,1.83515,85299999.0
2006-07-06 05:15:00,1.83518,1.8352,1.8351,1.83515,71100000.0
2006-07-06 05:16:00,1.83513,1.83518,1.83508,1.83511,8200000.0
2006-07-06 05:17:00,1.8352,1.83523,1.83514,1.83514,54799998.0
2006-07-06 05:18:00,1.83511,1.83517,1.83509,1.83515,85000000.0
2006-07-06 05:19:00,1.8351,1.83518,1.8351,1.83517,58200000.0
2006-07-06 05:20:00,1.83512,1.8352,1.83512,1.83515,46999999.0
2006-07-06 05:21:00,1.83518,1.83534,1.83518,1.83528,20000000.0
2006-07-06 05:22:00,1.83535,1.83535,1.83528,1.83528,72500000.0
2006-07-06 05:23:00,1.83532,1.83532,1.8353,1.8353,2600000.0
2006-07-06 05:24:00,1.83528,1.83539,1.83521,1.83539,31400000.0
2006-07-06 05:25:00,1.83543,1.83551,1.83536,1.83551,66700001.0
2006-07-06 05:26:00,1.83552,1.83561,1.83552,1.83561,70199999.0
2006-07-06 05:27:00,1.83558,1.83561,1.83553,1.83553,102599999.0
2006-07-06 05:28:00,1.83558,1.83558,1.83544,1.83544,72500001.0
2006-07-06 05:29:00,1.83545,1.83545,1.8354,1.83545,35600000.0
2006-07-06 05:30:00,1.83545,1.83553,1.83545,1.83553,23300000.0
2006-07-06 05:31:00,1.83555,1.83562,1.83555,1.8356,38699999.0
2006-07-06 05:32:00,1.83566,1.83566,1.83547,1.83547,60600002.0
2006-07-06 05:33:00,1.83556,1.8356,1.83549,1.83554,67900000.0
2006-07-06 05:34:00,1.83558,1.83561,1.83529,1.83556,77399999.0
2006-07-06 05:35:00,1.8355,1.83557,1.8355,1.83551,77800002.0
2006-07-06 05:36:00,1.8356,1.8356,1.83553,1.83557,42200000.0
2006-07-06 05:37:00,1.83547,1.8355,1.83545,1.83545,25300000.0
2006-07-06 05:38:00,1.8355,1.8355,1.8354,1.8354,9300000.0
2006-07-06 05:39:00,1.83533,1.83538,1.83527,1.83527,53800000.0
2006-07-06 05:40:00,1.83535,1.83535,1.8352,1.8353,121600001.0
2006-07-06 05:41:00,1.8353,1.83535,1.83525,1.83525,96800001.0
2006-07-06 05:42:00,1.83535,1.8354,1.83535,1.8354,7600000.0
2006-07-06 05:43:00,1.83536,1.83539,1.83533,1.83536,48400001.0
2006-07-06 05:44:00,1.83538,1.83538,1.83528,1.83528,41600001.0
2006-07-06 05:45:00,1.83527,1.83527,1.83526,1.83526,14400000.0
2006-07-06 05:46:00,1.83512,1.83524,1.83512,1.83516,63900000.0
2006-07-06 05:47:00,1.83515,1.83523,1.83515,1.83523,46600000.0
2006-07-06 05:48:00,1.83525,1.83525,1.8352,1.83525,23600001.0
2006-07-06 05:49:00,1.83513,1.8352,1.83513,1.8352,26700000.0
2006-07-06 05:50:00,1.83527,1.83527,1.83527,1.83527,5200000.0
2006-07-06 05:51:00,1.83527,1.83534,1.83523,1.83527,78500000.0
2006-07-06 05:52:00,1.83521,1.83532,1.83521,1.83532,56900001.0
2006-07-06 05:53:00,1.83531,1.83539,1.83527,1.83537,81599999.0
2006-07-06 05:54:00,1.83539,1.83541,1.83522,1.83535,118999999.0
2006-07-06 05:55:00,1.8353,1.83535,1.8353,1.8353,59200000.0
2006-07-06 05:56:00,1.83526,1.83533,1.83526,1.83528,48700001.0
2006-07-06 05:57:00,1.83535,1.83535,1.8353,1.83535,64300001.0
2006-07-06 05:58:00,1.83535,1.83535,1.83525,1.8353,19200000.0
2006-07-06 05:59:00,1.83528,1.83535,1.83525,1.8353,47800000.0
2006-07-06 06:00:00,1.83535,1.83535,1.83525,1.83527,69800000.0
2006-07-06 06:01:00,1.83535,1.83535,1.83527,1.83528,26300000.0
2006-07-06 06:02:00,1.8353,1.8353,1.83525,1.8353,39999999.0
2006-07-06 06:03:00,1.83537,1.83537,1.83525,1.83535,57400000.0
2006-07-06 06:04:00,1.83535,1.83535,1.83535,1.83535,6400000.0
2006-07-06 06:05:00,1.8353,1.83535,1.83527,1.8353,39300000.0
2006-07-06 06:06:00,1.83524,1.83533,1.83522,1.83529,50700000.0
2006-07-06 06:07:00,1.8353,1.83535,1.83525,1.8353,59799999.0
2006-07-06 06:08:00,1.8353,1.83535,1.8353,1.83535,23900000.0
2006-07-06 06:09:00,1.8353,1.83535,1.8353,1.83535,133799998.0
2006-07-06 06:10:00,1.83535,1.83539,1.83527,1.83533,46400000.0
2006-07-06 06:11:00,1.83533,1.83541,1.83533,1.83535,39400000.0
2006-07-06 06:12:00,1.83536,1.83555,1.83536,1.8354,103800001.0
2006-07-06 06:13:00,1.83546,1.83553,1.83546,1.83552,22200000.0
2006-07-06 06:14:00,1.83557,1.83557,1.83538,1.83542,60899999.0
2006-07-06 06:15:00,1.83548,1.83548,1.83527,1.83538,66800000.0
2006-07-06 06:16:00,1.83528,1.83536,1.8352,1.8352,73199999.0
2006-07-06 06:17:00,1.83527,1.83538,1.83526,1.83533,47199999.0
2006-07-06 06:18:00,1.83535,1.83543,1.83535,1.83543,55200001.0
2006-07-06 06:19:00,1.83538,1.83538,1.83538,1.83538,21900000.0
2006-07-06 06:20:00,1.83547,1.83547,1.83542,1.83542,70999998.0
2006-07-06 06:21:00,1.83543,1.83552,1.83543,1.83547,63100000.0
2006-07-06 06:22:00,1.83546,1.83555,1.83545,1.83555,99900001.0
2006-07-06 06:23:00,1.83556,1.83556,1.83543,1.83545,47400001.0
2006-07-06 06:24:00,1.83544,1.8355,1.83542,1.83544,120200002.0
2006-07-06 06:25:00,1.83545,1.83545,1.83528,1.8353,9300000.0
2006-07-06 06:26:00,1.83534,1.83542,1.83531,1.83531,110399998.0
2006-07-06 06:27:00,1.8353,1.83535,1.83527,1.83535,108099998.0
2006-07-06 06:28:00,1.83525,1.83533,1.83525,1.83525,11500000.0
2006-07-06 06:29:00,1.83532,1.83535,1.83532,1.83535,25700000.0
2006-07-06 06:30:00,1.83529,1.83532,1.8352,1.8352,22000000.0
2006-07-06 06:31:00,1.83523,1.83531,1.83523,1.83531,33299999.0
2006-07-06 06:32:00,1.83534,1.83534,1.8353,1.8353,64599999.0
2006-07-06 06:33:00,1.83527,1.83535,1.83526,1.83526,108600001.0
2006-07-06 06:34:00,1.83522,1.83534,1.83522,1.83524,70600000.0
2006-07-06 06:35:00,1.83522,1.83538,1.83518,1.83518,49700000.0
2006-07-06 06:36:00,1.83519,1.83523,1.83516,1.83516,44300000.0
2006-07-06 06:37:00,1.83518,1.83526,1.83516,1.83516,71500000.0
2006-07-06 06:38:00,1.83522,1.83523,1.83522,1.83523,34300000.0
2006-07-06 06:39:00,1.83522,1.83522,1.83505,1.83505,129500000.0
2006-07-06 06:40:00,1.8351,1.8351,1.83507,1.83507,27100000.0
2006-07-06 06:41:00,1.8351,1.8351,1.83503,1.8351,74800000.0
2006-07-06 06:42:00,1.83507,1.83507,1.83489,1.83499,78900002.0
2006-07-06 06:43:00,1.83499,1.83502,1.83453,1.83464,29400000.0
2006-07-06 06:44:00,1.83458,1.83463,1.83454,1.83459,23600000.0
2006-07-06 06:45:00,1.83464,1.83475,1.8346,1.83463,69300000.0
2006-07-06 06:46:00,1.83465,1.83465,1.83455,1.83462,39200000.0
2006-07-06 06:47:00,1.8346,1.83468,1.83457,1.83457,81300000.0
2006-07-06 06:48:00,1.83465,1.83465,1.83455,1.83465,38900000.0
2006-07-06 06:49:00,1.83455,1.83455,1.83455,1.83455,2100000.0
2006-07-06 06:50:00,1.8346,1.8346,1.8346,1.8346,2800000.0
2006-07-06 06:51:00,1.83466,1.8348,1.83466,1.83472,49400000.0
2006-07-06 06:52:00,1.8347,1.83475,1.83445,1.83445,31700000.0
2006-07-06 06:53:00,1.83478,1.83487,1.83478,1.83478,34199999.0
2006-07-06 06:54:00,1.83485,1.83485,1.8348,1.83485,39300001.0
2006-07-06 06:55:00,1.83482,1.83488,1.83481,1.83488,29700000.0
2006-07-06 06:56:00,1.83483,1.83492,1.83483,1.83492,8600000.0
2006-07-06 06:57:00,1.83489,1.83503,1.83489,1.83501,61699999.0
2006-07-06 06:58:00,1.83497,1.83508,1.83487,1.83487,31900000.0
2006-07-06 06:59:00,1.83485,1.83495,1.83471,1.83471,32100000.0
2006-07-06 07:00:00,1.8348,1.8348,1.83473,1.83473,46800001.0
2006-07-06 07:01:00,1.83469,1.83476,1.8346,1.83465,77399999.0
2006-07-06 07:02:00,1.83471,1.83472,1.83471,1.83472,36100001.0
2006-07-06 07:03:00,1.83463,1.83468,1.8346,1.8346,73699998.0
2006-07-06 07:04:00,1.83461,1.83461,1.83454,1.83454,1700000.0
2006-07-06 07:05:00,1.83467,1.83489,1.83467,1.83483,56400000.0
2006-07-06 07:06:00,1.83484,1.83484,1.83475,1.83479,59800000.0
2006-07-06 07:07:00,1.83489,1.83489,1.83475,1.83475,30100001.0
2006-07-06 07:08:00,1.83477,1.8348,1.83457,1.8346,51900000.0
2006-07-06 07:09:00,1.8345,1.83454,1.83443,1.83454,41700001.0
2006-07-06 07:10:00,1.83455,1.8346,1.83455,1.8346,2500000.0
2006-07-06 07:11:00,1.83454,1.83456,1.83454,1.83456,22100000.0
2006-07-06 07:12:00,1.83466,1.83466,1.83466,1.83466,22600000.0
2006-07-06 07:13:00,1.83475,1.83475,1.83465,1.83467,86599999.0
2006-07-06 07:14:00,1.83461,1.83466,1.83451,1.83454,88400000.0
2006-07-06 07:15:00,1.83457,1.83463,1.83446,1.83463,79400001.0
2006-07-06 07:16:00,1.83465,1.83465,1.8346,1.83462,34700000.0
2006-07-06 07:17:00,1.83465,1.83468,1.83458,1.83465,38900000.0
2006-07-06 07:18:00,1.83465,1.83473,1.83462,1.83462,35500000.0
2006-07-06 07:19:00,1.8346,1.83465,1.83457,1.83457,39400000.0
2006-07-06 07:20:00,1.83459,1.83473,1.83459,1.83473,60099999.0
2006-07-06 07:21:00,1.8347,1.83472,1.83465,1.83467,44200000.0
2006-07-06 07:22:00,1.83458,1.83465,1.83458,1.83465,14700000.0
2006-07-06 07:23:00,1.83465,1.83465,1.8346,1.8346,12800000.0
2006-07-06 07:24:00,1.8346,1.83464,1.83452,1.83452,109399998.0
2006-07-06 07:25:00,1.8345,1.83458,1.83442,1.8345,65500000.0
2006-07-06 07:26:00,1.8345,1.83455,1.8345,1.83455,105999999.0
2006-07-06 07:27:00,1.83445,1.83455,1.83445,1.83448,88299998.0
2006-07-06 07:28:00,1.8345,1.83453,1.8345,1.83453,13900000.0
2006-07-06 07:29:00,1.83464,1.83473,1.83457,1.83461,85199999.0
2006-07-06 07:30:00,1.8347,1.8347,1.83465,1.83465,12900000.0
2006-07-06 07:31:00,1.83463,1.83465,1.83459,1.83462,58900000.0
2006-07-06 07:32:00,1.83458,1.83463,1.83455,1.83463,101700002.0
2006-07-06 07:33:00,1.83466,1.83468,1.83454,1.83468,36100000.0
2006-07-06 07:34:00,1.8347,1.8348,1.8347,1.83475,108100001.0
2006-07-06 07:35:00,1.83481,1.83488,1.83475,1.8348,161099998.0
2006-07-06 07:36:00,1.83486,1.83486,1.83484,1.83485,39400000.0
2006-07-06 07:37:00,1.83487,1.83493,1.83484,1.83492,63699999.0
2006-07-06 07:38:00,1.83486,1.835,1.83486,1.835,8000000.0
2006-07-06 07:39:00,1.835,1.83533,1.835,1.8352,51600000.0
2006-07-06 07:40:00,1.83516,1.83516,1.835,1.83509,54500000.0
2006-07-06 07:41:00,1.83517,1.83517,1.83513,1.83513,4500000.0
2006-07-06 07:42:00,1.83519,1.83534,1.83519,1.83525,57000000.0
2006-07-06 07:43:00,1.83539,1.83539,1.83521,1.83527,87499998.0
2006-07-06 07:44:00,1.83523,1.83525,1.83512,1.83521,40000000.0
2006-07-06 07:45:00,1.8352,1.83529,1.83518,1.83518,39500000.0
2006-07-06 07:46:00,1.83513,1.83519,1.83513,1.83519,61500002.0
2006-07-06 07:47:00,1.8352,1.83521,1.83514,1.83517,90300001.0
2006-07-06 07:48:00,1.83508,1.83535,1.835,1.8353,33200000.0
2006-07-06 07:49:00,1.83536,1.83542,1.83521,1.83523,73700000.0
2006-07-06 07:50:00,1.83517,1.83517,1.83482,1.83509,25100000.0
2006-07-06 07:51:00,1.83515,1.83518,1.83512,1.83512,9000000.0
2006-07-06 07:52:00,1.83513,1.83535,1.83506,1.83535,36600000.0
2006-07-06 07:53:00,1.83537,1.83537,1.83523,1.83528,33100000.0
2006-07-06 07:54:00,1.83524,1.83535,1.83515,1.83535,58599999.0
2006-07-06 07:55:00,1.83535,1.83547,1.83535,1.83537,65800000.0
2006-07-06 07:56:00,1.83541,1.83541,1.83537,1.83537,61100003.0
2006-07-06 07:57:00,1.83537,1.83538,1.83521,1.83528,104699998.0
2006-07-06 07:58:00,1.83513,1.8353,1.83506,1.83506,102600000.0
2006-07-06 07:59:00,1.83507,1.83523,1.83507,1.83523,29200000.0
2006-07-06 08:00:00,1.83522,1.83528,1.83522,1.83528,20300000.0
2006-07-06 08:01:00,1.83543,1.83551,1.8354,1.83541,135999999.0
2006-07-06 08:02:00,1.83543,1.83544,1.83536,1.8354,68300001.0
2006-07-06 08:03:00,1.83537,1.83543,1.83533,1.83533,63599999.0
2006-07-06 08:04:00,1.83536,1.83546,1.83535,1.83545,48300000.0
2006-07-06 08:05:00,1.83542,1.83542,1.83517,1.83519,87800001.0
2006-07-06 08:06:00,1.83506,1.83512,1.83506,1.83512,28200000.0
2006-07-06 08:07:00,1.83503,1.83514,1.83503,1.83512,121499997.0
2006-07-06 08:08:00,1.83515,1.8352,1.8351,1.8352,32300000.0
2006-07-06 08:09:00,1.83513,1.8352,1.8351,1.8352,66900000.0
2006-07-06 08:10:00,1.83515,1.8352,1.83513,1.8352,141899997.0
2006-07-06 08:11:00,1.83518,1.83518,1.83511,1.83513,56799999.0
2006-07-06 08:12:00,1.83515,1.83523,1.83513,1.83515,104499999.0
2006-07-06 08:13:00,1.8352,1.83529,1.8352,1.8352,34200000.0
2006-07-06 08:14:00,1.83518,1.83532,1.83517,1.83532,56400000.0
2006-07-06 08:15:00,1.83533,1.83533,1.8352,1.83528,58700000.0
2006-07-06 08:16:00,1.83539,1.83545,1.83529,1.83539,49200000.0
2006-07-06 08:17:00,1.83528,1.83531,1.83522,1.83531,41700000.0
2006-07-06 08:18:00,1.83537,1.83545,1.83537,1.83542,55300002.0
2006-07-06 08:19:00,1.83554,1.83576,1.83554,1.83576,41700001.0
2006-07-06 08:20:00,1.83591,1.83628,1.83591,1.83626,89900001.0
2006-07-06 08:21:00,1.83622,1.83631,1.8362,1.83621,74500001.0
2006-07-06 08:22:00,1.83632,1.83638,1.83632,1.83638,31600000.0
2006-07-06 08:23:00,1.83659,1.83683,1.83659,1.8367,67800000.0
2006-07-06 08:24:00,1.83662,1.83683,1.83643,1.83652,71800000.0
2006-07-06 08:25:00,1.83635,1.83656,1.83634,1.83656,56300000.0
2006-07-06 08:26:00,1.83654,1.83654,1.83628,1.8363,106000001.0
2006-07-06 08:27:00,1.83629,1.83651,1.83629,1.83639,50200000.0
2006-07-06 08:28:00,1.83635,1.83659,1.83635,1.83657,129500002.0
2006-07-06 08:29:00,1.83662,1.83668,1.83659,1.83659,34600000.0
2006-07-06 08:30:00,1.83657,1.83676,1.83657,1.83675,47000000.0
2006-07-06 08:31:00,1.83685,1.83699,1.8368,1.83687,34700000.0
2006-07-06 08:32:00,1.8368,1.8368,1.83661,1.83662,50400001.0
2006-07-06 08:33:00,1.83673,1.83694,1.83673,1.83694,12200000.0
2006-07-06 08:34:00,1.83695,1.83706,1.83692,1.83692,105100002.0
2006-07-06 08:35:00,1.83697,1.83704,1.83691,1.83691,57300001.0
2006-07-06 08:36:00,1.83684,1.8369,1.83675,1.8368,129600002.0
2006-07-06 08:37:00,1.83673,1.83673,1.83667,1.83668,94400001.0
2006-07-06 08:38:00,1.8366,1.8366,1.83636,1.8364,13300000.0
2006-07-06 08:39:00,1.83642,1.8365,1.8363,1.8363,102600003.0
2006-07-06 08:40:00,1.83631,1.83655,1.83631,1.83655,121399997.0
2006-07-06 08:41:00,1.8366,1.8366,1.8362,1.8362,108099999.0
2006-07-06 08:42:00,1.83623,1.83631,1.83618,1.83626,53200000.0
2006-07-06 08:43:00,1.83621,1.83621,1.83604,1.83605,56500000.0
2006-07-06 08:44:00,1.83611,1.83611,1.83611,1.83611,2700000.0
2006-07-06 08:45:00,1.8362,1.8362,1.83593,1.83598,65599998.0
2006-07-06 08:46:00,1.83604,1.83612,1.83604,1.8361,89600001.0
2006-07-06 08:47:00,1.83613,1.83621,1.83613,1.83615,57799999.0
2006-07-06 08:48:00,1.83618,1.83618,1.83605,1.83605,76800000.0
2006-07-06 08:49:00,1.83616,1.83617,1.8361,1.83613,51099999.0
2006-07-06 08:50:00,1.83601,1.83609,1.83592,1.83592,59200000.0
2006-07-06 08:51:00,1.83583,1.83583,1.83569,1.8357,38100000.0
2006-07-06 08:52:00,1.83567,1.83577,1.83567,1.83575,65300000.0
2006-07-06 08:53:00,1.83578,1.83602,1.83578,1.83589,53900000.0
2006-07-06 08:54:00,1.83588,1.83604,1.83581,1.83604,42500001.0
2006-07-06 08:55:00,1.83605,1.83609,1.83599,1.83608,46600000.0
2006-07-06 08:56:00,1.83606,1.83606,1.83589,1.83589,50000001.0
2006-07-06 08:57:00,1.83598,1.83606,1.83587,1.83587,64000001.0
2006-07-06 08:58:00,1.83575,1.83575,1.83562,1.83568,22700000.0
2006-07-06 08:59:00,1.83574,1.83607,1.83574,1.83607,47400000.0
2006-07-06 09:00:00,1.83593,1.83623,1.83567,1.83567,100300000.0
2006-07-06 09:01:00,1.83582,1.83599,1.83571,1.83577,116900000.0
2006-07-06 09:02:00,1.83584,1.836,1.83577,1.83577,85699999.0
2006-07-06 09:03:00,1.83578,1.83596,1.83578,1.83587,107999999.0
2006-07-06 09:04:00,1.83583,1.83592,1.83577,1.83577,176499999.0
2006-07-06 09:05:00,1.83582,1.83589,1.83557,1.83566,139199999.0
2006-07-06 09:06:00,1.83569,1.83575,1.83557,1.83557,28800000.0
2006-07-06 09:07:00,1.83548,1.83553,1.8354,1.8354,114399999.0
2006-07-06 09:08:00,1.83544,1.83568,1.83544,1.83565,64200000.0
2006-07-06 09:09:00,1.8357,1.83592,1.83552,1.83583,66500000.0
2006-07-06 09:10:00,1.8359,1.83613,1.83589,1.83589,72400000.0
2006-07-06 09:11:00,1.83594,1.83594,1.8357,1.8358,60900000.0
2006-07-06 09:12:00,1.83591,1.83604,1.83591,1.836,39900000.0
2006-07-06 09:13:00,1.83586,1.8361,1.83586,1.83598,28100000.0
2006-07-06 09:14:00,1.83585,1.83593,1.83548,1.83585,59100001.0
2006-07-06 09:15:00,1.83592,1.83607,1.83581,1.83585,83100001.0
2006-07-06 09:16:00,1.83577,1.83585,1.83575,1.83575,88699998.0
2006-07-06 09:17:00,1.83583,1.83598,1.83583,1.83598,69000000.0
2006-07-06 09:18:00,1.83595,1.83595,1.83568,1.83574,32400000.0
2006-07-06 09:19:00,1.83573,1.83585,1.83568,1.83585,71700000.0
2006-07-06 09:20:00,1.83573,1.83573,1.83543,1.83543,54199998.0
2006-07-06 09:21:00,1.83541,1.83541,1.83525,1.83525,117499997.0
2006-07-06 09:22:00,1.83525,1.83525,1.83499,1.83506,103299999.0
2006-07-06 09:23:00,1.83502,1.83502,1.83478,1.83482,39100000.0
2006-07-06 09:24:00,1.8348,1.8348,1.83472,1.83478,52599999.0
2006-07-06 09:25:00,1.83476,1.83517,1.83476,1.83508,40200000.0
2006-07-06 09:26:00,1.83504,1.8351,1.83502,1.8351,47700000.0
2006-07-06 09:27:00,1.83509,1.83511,1.83497,1.83497,40100001.0
2006-07-06 09:28:00,1.83485,1.83485,1.83461,1.83461,89500000.0
2006-07-06 09:29:00,1.83467,1.83512,1.83465,1.83512,99000001.0
2006-07-06 09:30:00,1.83497,1.83508,1.83497,1.83508,73500000.0
2006-07-06 09:31:00,1.83508,1.83513,1.835,1.83507,75400000.0
2006-07-06 09:32:00,1.83512,1.83553,1.83512,1.83553,25000000.0
2006-07-06 09:33:00,1.83565,1.83573,1.8355,1.8355,76600002.0
2006-07-06 09:34:00,1.83554,1.8356,1.83546,1.8355,63800000.0
2006-07-06 09:35:00,1.83538,1.83538,1.83505,1.83514,29700000.0
2006-07-06 09:36:00,1.83503,1.83509,1.83496,1.83497,74700001.0
2006-07-06 09:37:00,1.8349,1.83502,1.8349,1.83495,34650000.0
2006-07-06 09:38:00,1.83503,1.83516,1.83503,1.83515,47400000.0
2006-07-06 09:39:00,1.83501,1.83514,1.83501,1.83508,87100002.0
2006-07-06 09:40:00,1.83507,1.83524,1.83507,1.83522,54400000.0
2006-07-06 09:41:00,1.83517,1.83517,1.83492,1.83515,13900000.0
2006-07-06 09:42:00,1.83523,1.83527,1.8351,1.8351,18100000.0
2006-07-06 09:43:00,1.83517,1.83523,1.83512,1.83512,72200001.0
2006-07-06 09:44:00,1.8352,1.83529,1.83519,1.83525,89499999.0
2006-07-06 09:45:00,1.83522,1.83524,1.83515,1.83515,30900000.0
2006-07-06 09:46:00,1.83525,1.83528,1.83516,1.83528,24900000.0
2006-07-06 09:47:00,1.83528,1.83533,1.83523,1.83525,34400000.0
2006-07-06 09:48:00,1.83533,1.83535,1.83522,1.83522,15900000.0
2006-07-06 09:49:00,1.83528,1.83533,1.83526,1.83531,74200001.0
2006-07-06 09:50:00,1.83545,1.83563,1.83545,1.83558,68499999.0
2006-07-06 09:51:00,1.83556,1.83556,1.83541,1.83545,29200000.0
2006-07-06 09:52:00,1.83543,1.83554,1.8353,1.8353,64700000.0
2006-07-06 09:53:00,1.83533,1.83542,1.83533,1.83542,34600000.0
2006-07-06 09:54:00,1.8353,1.83533,1.83517,1.83524,61100001.0
2006-07-06 09:55:00,1.83522,1.83525,1.83492,1.8351,77999999.0
2006-07-06 09:56:00,1.83508,1.83508,1.83489,1.83494,64499999.0
2006-07-06 09:57:00,1.83496,1.83505,1.83496,1.83505,38800000.0
2006-07-06 09:58:00,1.83506,1.83506,1.83491,1.83496,17700000.0
2006-07-06 09:59:00,1.83494,1.83518,1.83494,1.83513,77799999.0
2006-07-06 10:00:00,1.83507,1.83507,1.83486,1.83492,77600002.0
2006-07-06 10:01:00,1.83493,1.83499,1.83478,1.83479,85800001.0
2006-07-06 10:02:00,1.83474,1.83474,1.83473,1.83473,33500001.0
2006-07-06 10:03:00,1.83468,1.83468,1.83431,1.83431,78800000.0
2006-07-06 10:04:00,1.83421,1.83449,1.83412,1.83441,46750000.0
2006-07-06 10:05:00,1.83435,1.8344,1.8341,1.83435,70700000.0
2006-07-06 10:06:00,1.83426,1.83434,1.83407,1.83407,77700000.0
2006-07-06 10:07:00,1.83424,1.83455,1.83424,1.83455,49100000.0
2006-07-06 10:08:00,1.83452,1.83455,1.83444,1.83447,89800000.0
2006-07-06 10:09:00,1.83443,1.83443,1.83433,1.83442,63000002.0
2006-07-06 10:10:00,1.83451,1.83501,1.83451,1.83501,39700000.0
2006-07-06 10:11:00,1.8349,1.83506,1.83488,1.83499,99300001.0
2006-07-06 10:12:00,1.83497,1.83497,1.8349,1.83495,63900000.0
2006-07-06 10:13:00,1.83501,1.83516,1.83495,1.83495,63199999.0
2006-07-06 10:14:00,1.83473,1.83473,1.83439,1.83445,49799999.0
2006-07-06 10:15:00,1.8345,1.83472,1.8345,1.83472,99899999.0
2006-07-06 10:16:00,1.83477,1.83491,1.83477,1.83486,45900001.0
2006-07-06 10:17:00,1.83481,1.83482,1.8347,1.8347,51300000.0
2006-07-06 10:18:00,1.83468,1.83485,1.83461,1.83485,82300000.0
2006-07-06 10:19:00,1.83481,1.83495,1.83478,1.83495,48200001.0
2006-07-06 10:20:00,1.83492,1.83492,1.83471,1.83474,40600000.0
2006-07-06 10:21:00,1.83472,1.83478,1.83465,1.83478,60400000.0
2006-07-06 10:22:00,1.83484,1.83491,1.83484,1.83485,100899999.0
2006-07-06 10:23:00,1.83487,1.83502,1.83487,1.83491,46400000.0
2006-07-06 10:24:00,1.83489,1.83489,1.83487,1.83487,32800000.0
2006-07-06 10:25:00,1.83476,1.83494,1.83472,1.83483,57500001.0
2006-07-06 10:26:00,1.83485,1.83516,1.83485,1.83516,82800000.0
2006-07-06 10:27:00,1.8352,1.83524,1.83491,1.83491,47200001.0
2006-07-06 10:28:00,1.83482,1.83502,1.83476,1.83487,125799997.0
2006-07-06 10:29:00,1.83469,1.83469,1.8342,1.8342,15200000.0
2006-07-06 10:30:00,1.8339,1.83427,1.83338,1.83427,54299999.0
2006-07-06 10:31:00,1.83459,1.83493,1.83459,1.8348,88799999.0
2006-07-06 10:32:00,1.83469,1.83469,1.8345,1.8345,14300000.0
2006-07-06 10:33:00,1.83449,1.8346,1.83446,1.83452,107000001.0
2006-07-06 10:34:00,1.83453,1.83455,1.83448,1.83455,48550001.0
2006-07-06 10:35:00,1.83453,1.83457,1.83447,1.83455,31700000.0
2006-07-06 10:36:00,1.83449,1.83449,1.83441,1.83441,5000000.0
2006-07-06 10:37:00,1.83429,1.83455,1.83426,1.83439,119500001.0
2006-07-06 10:38:00,1.83431,1.83431,1.83396,1.83396,54700000.0
2006-07-06 10:39:00,1.83387,1.83395,1.8338,1.83385,89200003.0
2006-07-06 10:40:00,1.83393,1.83406,1.83393,1.83401,65400000.0
2006-07-06 10:41:00,1.83392,1.83395,1.83386,1.83386,43600000.0
2006-07-06 10:42:00,1.8339,1.834,1.83387,1.834,75499999.0
2006-07-06 10:43:00,1.83405,1.83405,1.83385,1.83397,156499996.0
2006-07-06 10:44:00,1.83394,1.83394,1.83376,1.8338,34200000.0
2006-07-06 10:45:00,1.83386,1.83389,1.83378,1.83382,72899999.0
2006-07-06 10:46:00,1.83362,1.83362,1.83347,1.83351,38000001.0
2006-07-06 10:47:00,1.83353,1.83389,1.83353,1.83389,44800001.0
2006-07-06 10:48:00,1.83391,1.83399,1.83391,1.83399,26199999.0
2006-07-06 10:49:00,1.83403,1.83413,1.83402,1.83413,46700000.0
2006-07-06 10:50:00,1.83414,1.83421,1.83412,1.83412,45400000.0
2006-07-06 10:51:00,1.83421,1.83424,1.83416,1.8342,46200000.0
2006-07-06 10:52:00,1.83424,1.83424,1.83406,1.83406,53100000.0
2006-07-06 10:53:00,1.83414,1.83437,1.83414,1.83437,56900001.0
2006-07-06 10:54:00,1.83434,1.83436,1.83426,1.83431,37799999.0
2006-07-06 10:55:00,1.83431,1.83431,1.83416,1.83422,55100000.0
2006-07-06 10:56:00,1.8342,1.83427,1.83413,1.83413,91000000.0
2006-07-06 10:57:00,1.83426,1.83426,1.83404,1.83407,68000001.0
2006-07-06 10:58:00,1.83398,1.83398,1.83383,1.8339,97900000.0
2006-07-06 10:59:00,1.8339,1.83395,1.83386,1.83392,99799998.0
2006-07-06 11:00:00,1.83389,1.83389,1.83378,1.83386,12800000.0
2006-07-06 11:01:00,1.83382,1.83398,1.83382,1.83398,98299998.0
2006-07-06 11:02:00,1.834,1.83403,1.83398,1.83398,61300000.0
2006-07-06 11:03:00,1.83409,1.83421,1.83409,1.83416,53800000.0
2006-07-06 11:04:00,1.83415,1.83415,1.83405,1.83405,43399998.0
2006-07-06 11:05:00,1.8341,1.83418,1.83405,1.83408,44500000.0
2006-07-06 11:06:00,1.83418,1.83424,1.83414,1.83415,55200001.0
2006-07-06 11:07:00,1.83422,1.83425,1.83411,1.83413,63200000.0
2006-07-06 11:08:00,1.83417,1.83427,1.83412,1.83423,51100000.0
2006-07-06 11:09:00,1.83428,1.8344,1.83422,1.83424,87100001.0
2006-07-06 11:10:00,1.83417,1.83432,1.83417,1.83432,98800000.0
2006-07-06 11:11:00,1.83433,1.83433,1.83424,1.83428,49300000.0
2006-07-06 11:12:00,1.83422,1.83423,1.83406,1.83414,41600000.0
2006-07-06 11:13:00,1.83417,1.83438,1.83417,1.83428,112800002.0
2006-07-06 11:14:00,1.83441,1.8347,1.83441,1.8347,48500000.0
2006-07-06 11:15:00,1.83466,1.83466,1.83454,1.83465,50099999.0
2006-07-06 11:16:00,1.83461,1.83467,1.83457,1.8346,53499999.0
2006-07-06 11:17:00,1.83446,1.83454,1.83446,1.83454,25300000.0
2006-07-06 11:18:00,1.83463,1.83466,1.83453,1.83465,15400000.0
2006-07-06 11:19:00,1.83458,1.83463,1.83456,1.83456,37300000.0
2006-07-06 11:20:00,1.83449,1.83462,1.83449,1.8346,62099999.0
2006-07-06 11:21:00,1.83458,1.83458,1.83448,1.83456,30900000.0
2006-07-06 11:22:00,1.83455,1.83455,1.83436,1.83442,120900001.0
2006-07-06 11:23:00,1.83442,1.83442,1.83434,1.83434,29000000.0
2006-07-06 11:24:00,1.83439,1.83448,1.83431,1.83448,44100000.0
2006-07-06 11:25:00,1.83441,1.83454,1.83441,1.83453,65100000.0
2006-07-06 11:26:00,1.83461,1.83463,1.83436,1.83436,90899999.0
2006-07-06 11:27:00,1.83435,1.83443,1.83431,1.83438,83000000.0
2006-07-06 11:28:00,1.83443,1.83443,1.83438,1.8344,48999999.0
2006-07-06 11:29:00,1.83437,1.8345,1.83434,1.83445,107699997.0
2006-07-06 11:30:00,1.83438,1.83444,1.83435,1.83443,37200000.0
2006-07-06 11:31:00,1.83442,1.83455,1.83438,1.83453,135600001.0
2006-07-06 11:32:00,1.83451,1.83466,1.83447,1.83466,77700001.0
2006-07-06 11:33:00,1.83462,1.83463,1.83455,1.83463,72300000.0
2006-07-06 11:34:00,1.83459,1.83474,1.8345,1.83474,64700000.0
2006-07-06 11:35:00,1.83475,1.83483,1.8347,1.83483,77899999.0
2006-07-06 11:36:00,1.83478,1.83492,1.83478,1.83492,56100000.0
2006-07-06 11:37:00,1.8349,1.83492,1.83481,1.83492,52900000.0
2006-07-06 11:38:00,1.83505,1.83525,1.83505,1.83525,68000001.0
2006-07-06 11:39:00,1.83527,1.83527,1.83517,1.83517,29300000.0
2006-07-06 11:40:00,1.8351,1.8352,1.835,1.83508,104600001.0
2006-07-06 11:41:00,1.83524,1.83545,1.83524,1.8354,31500000.0
2006-07-06 11:42:00,1.83538,1.83542,1.83522,1.83542,81300000.0
2006-07-06 11:43:00,1.83547,1.83552,1.83522,1.83522,41400000.0
2006-07-06 11:44:00,1.83525,1.83533,1.83521,1.83533,65969998.0
2006-07-06 11:45:00,1.83535,1.83535,1.83527,1.8353,51100000.0
2006-07-06 11:46:00,1.83533,1.83533,1.83524,1.8353,120500001.0
2006-07-06 11:47:00,1.83535,1.83537,1.83528,1.8353,76599999.0
2006-07-06 11:48:00,1.8353,1.83535,1.83522,1.8353,84800000.0
2006-07-06 11:49:00,1.83524,1.83531,1.83524,1.83525,45400000.0
2006-07-06 11:50:00,1.83525,1.83532,1.83519,1.83532,119000001.0
2006-07-06 11:51:00,1.83537,1.8354,1.83532,1.83536,62600000.0
2006-07-06 11:52:00,1.83535,1.83542,1.83532,1.83537,32400000.0
2006-07-06 11:53:00,1.83532,1.83538,1.83532,1.83538,40100000.0
2006-07-06 11:54:00,1.83534,1.83539,1.83505,1.83505,99099997.0
2006-07-06 11:55:00,1.83508,1.83516,1.83497,1.83503,61100000.0
2006-07-06 11:56:00,1.83497,1.83502,1.83488,1.83498,113699997.0
2006-07-06 11:57:00,1.83496,1.83507,1.83489,1.83507,144199996.0
2006-07-06 11:58:00,1.83502,1.83513,1.835,1.8351,28200000.0
2006-07-06 11:59:00,1.83504,1.83512,1.83491,1.83495,72400000.0
2006-07-06 12:00:00,1.83486,1.83491,1.83477,1.8348,48100000.0
2006-07-06 12:01:00,1.83478,1.83491,1.83478,1.8348,41200000.0
2006-07-06 12:02:00,1.83481,1.83489,1.83475,1.83475,96000001.0
2006-07-06 12:03:00,1.83471,1.83471,1.83454,1.83454,29200000.0
2006-07-06 12:04:00,1.83448,1.83454,1.83443,1.83445,57900000.0
2006-07-06 12:05:00,1.83455,1.83455,1.83445,1.83455,48699999.0
2006-07-06 12:06:00,1.83452,1.83461,1.83452,1.8346,35800000.0
2006-07-06 12:07:00,1.83458,1.83458,1.83437,1.83445,69900000.0
2006-07-06 12:08:00,1.83445,1.83458,1.83443,1.83447,91500000.0
2006-07-06 12:09:00,1.83443,1.8345,1.83434,1.8345,16700000.0
2006-07-06 12:10:00,1.8346,1.83489,1.8346,1.83489,31400000.0
2006-07-06 12:11:00,1.83493,1.8351,1.83493,1.83508,60200001.0
2006-07-06 12:12:00,1.83505,1.83505,1.83495,1.83495,38800000.0
2006-07-06 12:13:00,1.83494,1.83494,1.83483,1.83483,64700000.0
2006-07-06 12:14:00,1.83483,1.83483,1.83473,1.83473,31800000.0
2006-07-06 12:15:00,1.83468,1.83468,1.83448,1.8345,67600000.0
2006-07-06 12:16:00,1.83459,1.8347,1.83459,1.8347,63699999.0
2006-07-06 12:17:00,1.83472,1.83478,1.83468,1.83478,33900000.0
2006-07-06 12:18:00,1.83481,1.83488,1.83476,1.83483,38499999.0
2006-07-06 12:19:00,1.83485,1.83485,1.83466,1.83473,107400000.0
2006-07-06 12:20:00,1.83485,1.83485,1.83468,1.83479,37800000.0
2006-07-06 12:21:00,1.83474,1.8348,1.83468,1.83475,85900000.0
2006-07-06 12:22:00,1.8347,1.83485,1.83469,1.83485,58399998.0
2006-07-06 12:23:00,1.83486,1.83486,1.83467,1.83467,34000000.0
2006-07-06 12:24:00,1.83445,1.83445,1.83415,1.83416,81800000.0
2006-07-06 12:25:00,1.83415,1.83419,1.83402,1.83402,56699999.0
2006-07-06 12:26:00,1.83404,1.83412,1.83396,1.83412,96600000.0
2006-07-06 12:27:00,1.83415,1.83417,1.83414,1.83414,38500000.0
2006-07-06 12:28:00,1.83416,1.83417,1.83408,1.83408,83500000.0
2006-07-06 12:29:00,1.83414,1.83421,1.83413,1.83419,61000001.0
2006-07-06 12:30:00,1.83427,1.83439,1.83425,1.83438,101800002.0
2006-07-06 12:31:00,1.83442,1.83452,1.8344,1.83443,92699999.0
2006-07-06 12:32:00,1.83443,1.83448,1.83436,1.8344,28400000.0
2006-07-06 12:33:00,1.83447,1.8345,1.83439,1.83439,51699999.0
2006-07-06 12:34:00,1.83435,1.83435,1.83423,1.83425,84100002.0
2006-07-06 12:35:00,1.83444,1.83468,1.83444,1.83468,61099998.0
2006-07-06 12:36:00,1.83467,1.83471,1.83445,1.83445,70500001.0
2006-07-06 12:37:00,1.83438,1.83461,1.83438,1.83461,12400000.0
2006-07-06 12:38:00,1.83467,1.83508,1.83467,1.83508,38900001.0
2006-07-06 12:39:00,1.83511,1.83516,1.83495,1.83495,74600000.0
2006-07-06 12:40:00,1.83498,1.83506,1.83494,1.835,42100000.0
2006-07-06 12:41:00,1.83497,1.8352,1.83497,1.8352,18000000.0
2006-07-06 12:42:00,1.83524,1.83538,1.83524,1.83526,50800000.0
2006-07-06 12:43:00,1.83525,1.83526,1.83517,1.83522,131900001.0
2006-07-06 12:44:00,1.83517,1.83541,1.83517,1.83537,48100000.0
2006-07-06 12:45:00,1.83544,1.83549,1.83535,1.83546,52100000.0
2006-07-06 12:46:00,1.83554,1.8358,1.83554,1.83573,44000000.0
2006-07-06 12:47:00,1.83565,1.83565,1.83549,1.83555,81700000.0
2006-07-06 12:48:00,1.83557,1.83566,1.83556,1.83558,70800000.0
2006-07-06 12:49:00,1.8356,1.8356,1.83555,1.83556,25900000.0
2006-07-06 12:50:00,1.83559,1.83563,1.83549,1.83557,44200000.0
2006-07-06 12:51:00,1.83546,1.83573,1.83544,1.83573,48000001.0
2006-07-06 12:52:00,1.83559,1.83561,1.83548,1.83552,124599998.0
2006-07-06 12:53:00,1.83548,1.83565,1.83544,1.83561,97299998.0
2006-07-06 12:54:00,1.83565,1.83572,1.83558,1.83569,52400000.0
2006-07-06 12:55:00,1.83569,1.83592,1.83569,1.83592,68300001.0
2006-07-06 12:56:00,1.83583,1.83585,1.83569,1.83575,15900000.0
2006-07-06 12:57:00,1.83572,1.83584,1.83568,1.83584,57499999.0
2006-07-06 12:58:00,1.83583,1.83583,1.83561,1.8357,59400000.0
2006-07-06 12:59:00,1.83567,1.83587,1.83551,1.83582,31800000.0
2006-07-06 13:00:00,1.83585,1.83589,1.83548,1.83556,98699999.0
2006-07-06 13:01:00,1.83548,1.83558,1.83548,1.83558,42600000.0
2006-07-06 13:02:00,1.8355,1.8355,1.83533,1.83533,39500000.0
2006-07-06 13:03:00,1.8354,1.83548,1.83534,1.83536,93399998.0
2006-07-06 13:04:00,1.83534,1.83538,1.83532,1.83536,61099999.0
2006-07-06 13:05:00,1.83528,1.83535,1.83523,1.83527,46000000.0
2006-07-06 13:06:00,1.83534,1.83534,1.83494,1.83495,32700000.0
2006-07-06 13:07:00,1.83507,1.83511,1.83496,1.83496,83799999.0
2006-07-06 13:08:00,1.83494,1.83495,1.83482,1.83495,72099999.0
2006-07-06 13:09:00,1.83473,1.83496,1.83466,1.83496,81700000.0
2006-07-06 13:10:00,1.83492,1.83499,1.83482,1.83482,121300000.0
2006-07-06 13:11:00,1.83483,1.83508,1.83483,1.83508,34000000.0
2006-07-06 13:12:00,1.83518,1.83518,1.83501,1.83507,74000002.0
2006-07-06 13:13:00,1.83486,1.83497,1.83486,1.83488,38800000.0
2006-07-06 13:14:00,1.8348,1.8348,1.83446,1.83446,74000002.0
2006-07-06 13:15:00,1.83443,1.83451,1.83442,1.83445,42499999.0
2006-07-06 13:16:00,1.83445,1.83445,1.83439,1.8344,68500000.0
2006-07-06 13:17:00,1.83443,1.83443,1.83429,1.83438,57800000.0
2006-07-06 13:18:00,1.83423,1.83423,1.8335,1.83361,71399998.0
2006-07-06 13:19:00,1.83364,1.83364,1.83326,1.83348,52199998.0
2006-07-06 13:20:00,1.83355,1.83385,1.83355,1.83385,74899998.0
2006-07-06 13:21:00,1.83393,1.83405,1.83387,1.83404,75400000.0
2006-07-06 13:22:00,1.83415,1.83433,1.83415,1.83422,69000001.0
2006-07-06 13:23:00,1.83422,1.83432,1.83418,1.83432,44300000.0
2006-07-06 13:24:00,1.83429,1.83437,1.83423,1.83433,60400000.0
2006-07-06 13:25:00,1.83444,1.83444,1.8344,1.83443,55500000.0
2006-07-06 13:26:00,1.83439,1.83445,1.83426,1.83438,72600000.0
2006-07-06 13:27:00,1.8345,1.83458,1.83449,1.83457,37000000.0
2006-07-06 13:28:00,1.8346,1.83467,1.8346,1.8346,55300000.0
2006-07-06 13:29:00,1.83462,1.83464,1.83453,1.83457,83000000.0
2006-07-06 13:30:00,1.83454,1.83479,1.83454,1.83465,70500000.0
2006-07-06 13:31:00,1.83472,1.83472,1.83466,1.83467,26400000.0
2006-07-06 13:32:00,1.83462,1.8347,1.83461,1.83465,53100000.0
2006-07-06 13:33:00,1.83478,1.83492,1.83478,1.83488,75399999.0
2006-07-06 13:34:00,1.83486,1.83491,1.83464,1.83464,49600001.0
2006-07-06 13:35:00,1.83465,1.83485,1.83465,1.83475,45100000.0
2006-07-06 13:36:00,1.83479,1.83488,1.83463,1.83488,88999999.0
2006-07-06 13:37:00,1.83492,1.83494,1.83478,1.83478,57500001.0
2006-07-06 13:38:00,1.83483,1.8349,1.83478,1.83478,112799999.0
2006-07-06 13:39:00,1.83481,1.83486,1.83477,1.83483,60200000.0
2006-07-06 13:40:00,1.83493,1.83497,1.83469,1.83493,109700001.0
2006-07-06 13:41:00,1.835,1.83503,1.8349,1.8349,93500002.0
2006-07-06 13:42:00,1.83487,1.835,1.83486,1.835,99700000.0
2006-07-06 13:43:00,1.83488,1.83501,1.83485,1.83485,83600000.0
2006-07-06 13:44:00,1.83489,1.83538,1.83483,1.83538,69599999.0
2006-07-06 13:45:00,1.83545,1.83547,1.83466,1.83473,108850000.0
2006-07-06 13:46:00,1.83452,1.83465,1.83435,1.83435,87899999.0
2006-07-06 13:47:00,1.83438,1.83504,1.83438,1.83495,60000000.0
2006-07-06 13:48:00,1.83515,1.8357,1.83515,1.8357,88700001.0
2006-07-06 13:49:00,1.83588,1.836,1.83572,1.836,107399999.0
2006-07-06 13:50:00,1.83591,1.83601,1.83575,1.83575,54400000.0
2006-07-06 13:51:00,1.83572,1.83596,1.83572,1.8359,36500000.0
2006-07-06 13:52:00,1.83596,1.83596,1.83576,1.83584,62700000.0
2006-07-06 13:53:00,1.83579,1.83587,1.83579,1.83587,22600000.0
2006-07-06 13:54:00,1.83587,1.8362,1.83587,1.8362,24200000.0
2006-07-06 13:55:00,1.83611,1.83611,1.83591,1.83598,40100000.0
2006-07-06 13:56:00,1.83595,1.83606,1.83595,1.83598,101899999.0
2006-07-06 13:57:00,1.83593,1.83597,1.8358,1.8358,82399999.0
2006-07-06 13:58:00,1.83576,1.8359,1.83576,1.8358,66600000.0
2006-07-06 13:59:00,1.83594,1.83616,1.83594,1.83608,68400000.0
2006-07-06 14:00:00,1.83614,1.83633,1.83614,1.83633,77499999.0
2006-07-06 14:01:00,1.83631,1.83631,1.83593,1.83593,25900000.0
2006-07-06 14:02:00,1.83592,1.83595,1.83562,1.83582,60946995.0
2006-07-06 14:03:00,1.83574,1.83581,1.83552,1.83552,81600000.0
2006-07-06 14:04:00,1.83543,1.83543,1.83529,1.83529,60650000.0
2006-07-06 14:05:00,1.83522,1.83529,1.83508,1.83508,33000000.0
2006-07-06 14:06:00,1.83505,1.83511,1.83503,1.83503,16900000.0
2006-07-06 14:07:00,1.83498,1.83508,1.83495,1.83501,55500000.0
2006-07-06 14:08:00,1.83507,1.83507,1.83498,1.83505,70200000.0
2006-07-06 14:09:00,1.83495,1.83497,1.83485,1.83485,67499999.0
2006-07-06 14:10:00,1.83486,1.83492,1.83471,1.83492,31799999.0
2006-07-06 14:11:00,1.83487,1.83499,1.83484,1.83484,74799998.0
2006-07-06 14:12:00,1.8347,1.8347,1.83462,1.83462,82099999.0
2006-07-06 14:13:00,1.83469,1.8347,1.83455,1.83458,77500000.0
2006-07-06 14:14:00,1.83456,1.8347,1.83456,1.8347,29600000.0
2006-07-06 14:15:00,1.83465,1.83465,1.83455,1.83464,22800000.0
2006-07-06 14:16:00,1.83474,1.83509,1.83474,1.83495,112399999.0
2006-07-06 14:17:00,1.83507,1.83514,1.83505,1.83511,57599998.0
2006-07-06 14:18:00,1.83515,1.83521,1.83508,1.8351,33500000.0
2006-07-06 14:19:00,1.83516,1.83524,1.83516,1.83518,115500000.0
2006-07-06 14:20:00,1.83503,1.83526,1.83503,1.83526,41700000.0
2006-07-06 14:21:00,1.83516,1.83535,1.83516,1.83535,26600000.0
2006-07-06 14:22:00,1.83533,1.8356,1.83533,1.8356,51700000.0
2006-07-06 14:23:00,1.83565,1.83576,1.83558,1.83558,91600002.0
2006-07-06 14:24:00,1.83564,1.83572,1.83558,1.8356,65500000.0
2006-07-06 14:25:00,1.83557,1.83557,1.83531,1.83531,92700001.0
2006-07-06 14:26:00,1.83527,1.83527,1.83494,1.835,70400000.0
2006-07-06 14:27:00,1.83498,1.83498,1.83496,1.83497,29800001.0
2006-07-06 14:28:00,1.83494,1.83511,1.83494,1.83504,54200000.0
2006-07-06 14:29:00,1.83503,1.83516,1.83498,1.83503,40200000.0
2006-07-06 14:30:00,1.83512,1.83528,1.83485,1.83506,91499999.0
2006-07-06 14:31:00,1.8352,1.83554,1.8352,1.83551,77499998.0
2006-07-06 14:32:00,1.83574,1.83595,1.83556,1.83565,96699999.0
2006-07-06 14:33:00,1.83564,1.83822,1.83564,1.83822,118799999.0
2006-07-06 14:34:00,1.83859,1.83939,1.83851,1.83939,25800000.0
2006-07-06 14:35:00,1.83916,1.83916,1.83879,1.8388,50200000.0
2006-07-06 14:36:00,1.83912,1.83941,1.83871,1.83871,75699998.0
2006-07-06 14:37:00,1.83858,1.83886,1.83836,1.8385,127199999.0
2006-07-06 14:38:00,1.83835,1.83871,1.83827,1.83861,54500001.0
2006-07-06 14:39:00,1.8385,1.83899,1.8385,1.83856,76200000.0
2006-07-06 14:40:00,1.83843,1.83875,1.83836,1.83841,132399997.0
2006-07-06 14:41:00,1.83834,1.83852,1.83831,1.83842,60900002.0
2006-07-06 14:42:00,1.83828,1.83846,1.83819,1.83825,41400000.0
2006-07-06 14:43:00,1.83837,1.83853,1.83816,1.83835,71800001.0
2006-07-06 14:44:00,1.8386,1.8389,1.83837,1.83855,45600000.0
2006-07-06 14:45:00,1.83849,1.83877,1.83844,1.83859,64800000.0
2006-07-06 14:46:00,1.8384,1.8389,1.8384,1.8387,75899999.0
2006-07-06 14:47:00,1.83861,1.83881,1.8385,1.83862,50100000.0
2006-07-06 14:48:00,1.83862,1.83862,1.83836,1.83836,50400000.0
2006-07-06 14:49:00,1.83841,1.83844,1.83768,1.83779,103700001.0
2006-07-06 14:50:00,1.83784,1.838,1.83767,1.83773,69900000.0
2006-07-06 14:51:00,1.83775,1.83788,1.83772,1.83776,89500000.0
2006-07-06 14:52:00,1.83777,1.83795,1.83777,1.83795,68100000.0
2006-07-06 14:53:00,1.83798,1.83843,1.83792,1.83833,59199998.0
2006-07-06 14:54:00,1.83833,1.83855,1.83806,1.83855,94300000.0
2006-07-06 14:55:00,1.83861,1.83861,1.83843,1.83855,52200000.0
2006-07-06 14:56:00,1.83859,1.83879,1.83859,1.83877,57900000.0
2006-07-06 14:57:00,1.83882,1.83891,1.83871,1.83872,88499999.0
2006-07-06 14:58:00,1.83867,1.83867,1.83805,1.83805,61099998.0
2006-07-06 14:59:00,1.83779,1.83779,1.83709,1.83709,39300000.0
2006-07-06 15:00:00,1.83674,1.83692,1.83646,1.83672,59100000.0
2006-07-06 15:01:00,1.83661,1.83673,1.83617,1.83619,50800000.0
2006-07-06 15:02:00,1.83621,1.83649,1.83617,1.83627,24200000.0
2006-07-06 15:03:00,1.83634,1.83649,1.83624,1.83634,33500000.0
2006-07-06 15:04:00,1.83607,1.83615,1.83569,1.83569,69300000.0
2006-07-06 15:05:00,1.83562,1.83627,1.83555,1.83624,19600000.0
2006-07-06 15:06:00,1.83623,1.83628,1.8342,1.83426,60400002.0
2006-07-06 15:07:00,1.83437,1.83461,1.83437,1.83461,29900000.0
2006-07-06 15:08:00,1.8346,1.83499,1.8346,1.83499,38100000.0
2006-07-06 15:09:00,1.83519,1.83539,1.83489,1.83539,67500000.0
2006-07-06 15:10:00,1.83523,1.83544,1.83502,1.83502,48900000.0
2006-07-06 15:11:00,1.83503,1.83543,1.83503,1.83519,54699999.0
2006-07-06 15:12:00,1.83528,1.83543,1.83528,1.83542,54100000.0
2006-07-06 15:13:00,1.83566,1.83567,1.83542,1.83556,97399999.0
2006-07-06 15:14:00,1.83552,1.8358,1.83551,1.83579,50199999.0
2006-07-06 15:15:00,1.83579,1.83597,1.83574,1.83594,85500001.0
2006-07-06 15:16:00,1.83585,1.83588,1.83576,1.83588,93600000.0
2006-07-06 15:17:00,1.83585,1.83608,1.83584,1.83596,55000000.0
2006-07-06 15:18:00,1.83591,1.83592,1.83574,1.8359,78099998.0
2006-07-06 15:19:00,1.83586,1.83586,1.83568,1.83568,101200000.0
2006-07-06 15:20:00,1.83576,1.83586,1.83547,1.83547,80200000.0
2006-07-06 15:21:00,1.83534,1.83638,1.83534,1.83638,53800001.0
2006-07-06 15:22:00,1.83654,1.83674,1.83631,1.83631,38100000.0
2006-07-06 15:23:00,1.83641,1.83641,1.83626,1.83626,78800000.0
2006-07-06 15:24:00,1.8363,1.83631,1.83613,1.83613,50300001.0
2006-07-06 15:25:00,1.83633,1.83667,1.83617,1.83667,111099998.0
2006-07-06 15:26:00,1.837,1.83775,1.837,1.83775,66600001.0
2006-07-06 15:27:00,1.83768,1.83801,1.83768,1.83801,63800000.0
2006-07-06 15:28:00,1.83825,1.83837,1.83825,1.83837,43200001.0
2006-07-06 15:29:00,1.83846,1.83855,1.83823,1.83823,115499999.0
2006-07-06 15:30:00,1.83806,1.83806,1.83792,1.83792,78350001.0
2006-07-06 15:31:00,1.83798,1.83806,1.83795,1.83805,58599999.0
2006-07-06 15:32:00,1.83794,1.83796,1.83765,1.83771,82300001.0
2006-07-06 15:33:00,1.83774,1.83784,1.83757,1.83757,118999998.0
2006-07-06 15:34:00,1.8376,1.83782,1.8376,1.83772,54000000.0
2006-07-06 15:35:00,1.83788,1.83788,1.8377,1.83773,46900000.0
2006-07-06 15:36:00,1.83763,1.83766,1.83743,1.83751,61000000.0
2006-07-06 15:37:00,1.83738,1.83738,1.83707,1.83707,67600001.0
2006-07-06 15:38:00,1.83686,1.83688,1.83653,1.83653,70899999.0
2006-07-06 15:39:00,1.83637,1.83657,1.83631,1.83643,64300000.0
2006-07-06 15:40:00,1.83626,1.83626,1.83593,1.83596,75600000.0
2006-07-06 15:41:00,1.83597,1.83608,1.8358,1.8358,69500000.0
2006-07-06 15:42:00,1.83579,1.83616,1.83578,1.83616,131699997.0
2006-07-06 15:43:00,1.83618,1.83634,1.83616,1.8363,34300000.0
2006-07-06 15:44:00,1.83623,1.83623,1.83617,1.83617,91499998.0
2006-07-06 15:45:00,1.83617,1.8362,1.83615,1.8362,99999999.0
2006-07-06 15:46:00,1.83594,1.83594,1.83532,1.83542,56799999.0
2006-07-06 15:47:00,1.83559,1.83594,1.83559,1.83594,43300000.0
2006-07-06 15:48:00,1.83602,1.83602,1.83549,1.83549,56100000.0
2006-07-06 15:49:00,1.83557,1.83647,1.83557,1.83641,107499999.0
2006-07-06 15:50:00,1.83641,1.83647,1.8364,1.83647,41800000.0
2006-07-06 15:51:00,1.83663,1.83676,1.83661,1.83676,104500001.0
2006-07-06 15:52:00,1.83673,1.83687,1.83668,1.83679,88500001.0
2006-07-06 15:53:00,1.83688,1.83692,1.83678,1.83684,28000000.0
2006-07-06 15:54:00,1.83691,1.83706,1.8369,1.83691,47300000.0
2006-07-06 15:55:00,1.83699,1.83709,1.83699,1.83701,98800000.0
2006-07-06 15:56:00,1.83693,1.83693,1.83679,1.83685,65599999.0
2006-07-06 15:57:00,1.8369,1.83707,1.83686,1.83702,62000001.0
2006-07-06 15:58:00,1.83712,1.83738,1.83712,1.83738,53300000.0
2006-07-06 15:59:00,1.83737,1.83751,1.83732,1.83742,76200001.0
2006-07-06 16:00:00,1.83736,1.83784,1.83728,1.83753,85899999.0
2006-07-06 16:01:00,1.83752,1.8383,1.83738,1.83804,83800000.0
2006-07-06 16:02:00,1.83798,1.83803,1.83763,1.83803,78199999.0
2006-07-06 16:03:00,1.83812,1.83829,1.83812,1.83812,82800000.0
2006-07-06 16:04:00,1.8381,1.83826,1.838,1.8382,99800002.0
2006-07-06 16:05:00,1.8384,1.83871,1.8384,1.83871,88000000.0
2006-07-06 16:06:00,1.83872,1.83911,1.83872,1.83911,108000000.0
2006-07-06 16:07:00,1.83894,1.83903,1.83883,1.83903,38000000.0
2006-07-06 16:08:00,1.83917,1.83958,1.83914,1.83958,61900000.0
2006-07-06 16:09:00,1.83953,1.84014,1.83948,1.84014,38700001.0
2006-07-06 16:10:00,1.84049,1.84061,1.84015,1.84015,113700001.0
2006-07-06 16:11:00,1.83998,1.83998,1.83957,1.83962,52299999.0
2006-07-06 16:12:00,1.83958,1.83965,1.83948,1.83952,29700000.0
2006-07-06 16:13:00,1.8396,1.83995,1.8396,1.83995,79800000.0
2006-07-06 16:14:00,1.83988,1.83992,1.83979,1.83992,61900001.0
2006-07-06 16:15:00,1.83998,1.83998,1.83936,1.83936,90699999.0
2006-07-06 16:16:00,1.83916,1.83945,1.83916,1.83945,58400000.0
2006-07-06 16:17:00,1.8395,1.8395,1.83939,1.83942,99100000.0
2006-07-06 16:18:00,1.83942,1.83962,1.83942,1.83956,55700000.0
2006-07-06 16:19:00,1.83964,1.83977,1.83956,1.83956,23400000.0
2006-07-06 16:20:00,1.83958,1.84,1.83958,1.83999,110900001.0
2006-07-06 16:21:00,1.84008,1.84017,1.83979,1.83979,23700000.0
2006-07-06 16:22:00,1.83973,1.83975,1.83964,1.83974,102999999.0
2006-07-06 16:23:00,1.83972,1.84002,1.8397,1.8397,101999998.0
2006-07-06 16:24:00,1.83969,1.83981,1.83969,1.8397,27300000.0
2006-07-06 16:25:00,1.83966,1.83979,1.83962,1.83979,55200001.0
2006-07-06 16:26:00,1.83973,1.83973,1.83933,1.8394,97400001.0
2006-07-06 16:27:00,1.83928,1.83928,1.83919,1.83922,67400000.0
2006-07-06 16:28:00,1.83918,1.83918,1.83902,1.83904,56800000.0
2006-07-06 16:29:00,1.83899,1.83899,1.83886,1.83886,27800000.0
2006-07-06 16:30:00,1.83846,1.83846,1.83831,1.83845,69600000.0
2006-07-06 16:31:00,1.83834,1.83834,1.83789,1.83795,27700000.0
2006-07-06 16:32:00,1.83799,1.83805,1.83774,1.83774,92099999.0
2006-07-06 16:33:00,1.83754,1.83754,1.83727,1.83727,67400000.0
2006-07-06 16:34:00,1.83745,1.83778,1.83735,1.83778,84199999.0
2006-07-06 16:35:00,1.83789,1.83812,1.83784,1.83812,55700000.0
2006-07-06 16:36:00,1.83807,1.83807,1.8377,1.8377,75300000.0
2006-07-06 16:37:00,1.83765,1.83799,1.83764,1.83799,65100000.0
2006-07-06 16:38:00,1.8381,1.83823,1.83803,1.83817,61300000.0
2006-07-06 16:39:00,1.83806,1.83819,1.83786,1.83786,66500000.0
2006-07-06 16:40:00,1.83767,1.83777,1.83758,1.83759,101300002.0
2006-07-06 16:41:00,1.83727,1.83766,1.83727,1.83746,50500001.0
2006-07-06 16:42:00,1.83759,1.838,1.83759,1.838,29400000.0
2006-07-06 16:43:00,1.83789,1.83789,1.8376,1.83773,67500001.0
2006-07-06 16:44:00,1.83777,1.83791,1.83777,1.83786,23500000.0
2006-07-06 16:45:00,1.83786,1.83786,1.83762,1.83775,79799999.0
2006-07-06 16:46:00,1.83787,1.83799,1.8378,1.8378,94099999.0
2006-07-06 16:47:00,1.8377,1.83784,1.83758,1.83758,64500000.0
2006-07-06 16:48:00,1.83762,1.83762,1.8374,1.8374,59900001.0
2006-07-06 16:49:00,1.8374,1.83749,1.8373,1.83738,92899999.0
2006-07-06 16:50:00,1.83736,1.83736,1.83701,1.83705,54800001.0
2006-07-06 16:51:00,1.83698,1.83716,1.83689,1.83708,90700000.0
2006-07-06 16:52:00,1.83698,1.83702,1.8368,1.83689,40000000.0
2006-07-06 16:53:00,1.83687,1.83702,1.83687,1.83702,56100000.0
2006-07-06 16:54:00,1.837,1.83703,1.8369,1.83698,68100000.0
2006-07-06 16:55:00,1.83703,1.83704,1.83689,1.83689,25600000.0
2006-07-06 16:56:00,1.8369,1.83714,1.8369,1.83691,94900000.0
2006-07-06 16:57:00,1.83688,1.83693,1.83682,1.8369,90099999.0
2006-07-06 16:58:00,1.83684,1.83684,1.83675,1.83675,94499998.0
2006-07-06 16:59:00,1.83672,1.83672,1.83616,1.83628,78800001.0
2006-07-06 17:00:00,1.83617,1.83621,1.83605,1.8361,60250000.0
2006-07-06 17:01:00,1.83621,1.8365,1.83621,1.8365,42400000.0
2006-07-06 17:02:00,1.83662,1.83662,1.83633,1.83635,115299999.0
2006-07-06 17:03:00,1.83637,1.83652,1.83633,1.83633,47300000.0
2006-07-06 17:04:00,1.83628,1.83641,1.83614,1.8362,66100000.0
2006-07-06 17:05:00,1.83616,1.83654,1.83616,1.83654,31799999.0
2006-07-06 17:06:00,1.83669,1.83695,1.83664,1.83695,47200001.0
2006-07-06 17:07:00,1.83697,1.83701,1.83688,1.83701,56300000.0
2006-07-06 17:08:00,1.83694,1.83728,1.83694,1.83724,54599999.0
2006-07-06 17:09:00,1.83728,1.83743,1.8372,1.83737,80899997.0
2006-07-06 17:10:00,1.83735,1.83735,1.83717,1.83733,80799997.0
2006-07-06 17:11:00,1.83739,1.83803,1.83739,1.83803,88699999.0
2006-07-06 17:12:00,1.83797,1.83797,1.83771,1.83776,58499999.0
2006-07-06 17:13:00,1.83765,1.83765,1.83748,1.8376,40499999.0
2006-07-06 17:14:00,1.83776,1.83777,1.83757,1.8377,81399998.0
2006-07-06 17:15:00,1.8376,1.83765,1.83751,1.83751,71600000.0
2006-07-06 17:16:00,1.8375,1.8377,1.83747,1.8377,43900000.0
2006-07-06 17:17:00,1.83765,1.83771,1.83753,1.83753,56699999.0
2006-07-06 17:18:00,1.83745,1.83768,1.83745,1.83768,28300000.0
2006-07-06 17:19:00,1.83768,1.83785,1.83762,1.83777,92900000.0
2006-07-06 17:20:00,1.8377,1.83772,1.83763,1.83763,81800000.0
2006-07-06 17:21:00,1.83766,1.83781,1.83766,1.83774,38100000.0
2006-07-06 17:22:00,1.83768,1.83795,1.83768,1.83795,54900001.0
2006-07-06 17:23:00,1.83788,1.83793,1.83783,1.83783,74699998.0
2006-07-06 17:24:00,1.83795,1.838,1.83792,1.83792,56500000.0
2006-07-06 17:25:00,1.83798,1.83805,1.83792,1.83792,79100000.0
2006-07-06 17:26:00,1.83797,1.83801,1.83785,1.83788,39300001.0
2006-07-06 17:27:00,1.83788,1.83825,1.83779,1.83825,56400000.0
2006-07-06 17:28:00,1.83835,1.83847,1.83835,1.83847,24600000.0
2006-07-06 17:29:00,1.83871,1.83899,1.83871,1.83894,57599999.0
2006-07-06 17:30:00,1.83895,1.83907,1.83884,1.83888,67800000.0
2006-07-06 17:31:00,1.83868,1.83887,1.83865,1.83887,55000000.0
2006-07-06 17:32:00,1.83888,1.83894,1.83884,1.8389,73000000.0
2006-07-06 17:33:00,1.83891,1.83891,1.83869,1.83869,63900000.0
2006-07-06 17:34:00,1.83858,1.83858,1.8383,1.83833,61399999.0
2006-07-06 17:35:00,1.8383,1.8383,1.83815,1.83818,97600000.0
2006-07-06 17:36:00,1.83818,1.83848,1.83813,1.83848,46800000.0
2006-07-06 17:37:00,1.83845,1.83845,1.83838,1.83843,49800000.0
2006-07-06 17:38:00,1.8384,1.83862,1.83835,1.83858,106600003.0
2006-07-06 17:39:00,1.83867,1.83882,1.83861,1.83877,69000000.0
2006-07-06 17:40:00,1.83873,1.83873,1.83849,1.83855,64700000.0
2006-07-06 17:41:00,1.83861,1.83861,1.83831,1.83831,28600000.0
2006-07-06 17:42:00,1.8381,1.83813,1.83804,1.83811,55700000.0
2006-07-06 17:43:00,1.83809,1.83824,1.83805,1.83816,79000002.0
2006-07-06 17:44:00,1.83808,1.83824,1.83783,1.83783,62900000.0
2006-07-06 17:45:00,1.83778,1.83781,1.8375,1.83755,16700000.0
2006-07-06 17:46:00,1.83742,1.83746,1.83742,1.83746,22900000.0
2006-07-06 17:47:00,1.83739,1.83744,1.83731,1.8374,70700000.0
2006-07-06 17:48:00,1.83731,1.83731,1.83711,1.83718,43399999.0
2006-07-06 17:49:00,1.83722,1.83732,1.83722,1.83732,21800000.0
2006-07-06 17:50:00,1.83707,1.83707,1.83696,1.83696,48600000.0
2006-07-06 17:51:00,1.83716,1.8377,1.83716,1.8377,46100000.0
2006-07-06 17:52:00,1.83775,1.8378,1.83743,1.83746,65999999.0
2006-07-06 17:53:00,1.83734,1.83747,1.83734,1.83745,65400001.0
2006-07-06 17:54:00,1.8374,1.83744,1.8373,1.83742,68500001.0
2006-07-06 17:55:00,1.83747,1.83753,1.83743,1.83743,56900000.0
2006-07-06 17:56:00,1.83738,1.83748,1.83732,1.8374,54899999.0
2006-07-06 17:57:00,1.83738,1.83751,1.83738,1.83742,19900000.0
2006-07-06 17:58:00,1.8374,1.83753,1.83737,1.83749,57800000.0
2006-07-06 17:59:00,1.83748,1.83748,1.83722,1.83722,31999999.0
2006-07-06 18:00:00,1.83724,1.83724,1.83697,1.83705,85400000.0
2006-07-06 18:01:00,1.83701,1.83723,1.83698,1.83723,894599999.0
2006-07-06 18:02:00,1.83723,1.83723,1.83706,1.83707,1186400000.0
2006-07-06 18:03:00,1.83707,1.83716,1.83702,1.83705,1346399995.0
2006-07-06 18:04:00,1.83705,1.83707,1.83681,1.83691,964599995.0
2006-07-06 18:05:00,1.83683,1.83687,1.83667,1.83672,1063199997.0
2006-07-06 18:06:00,1.83675,1.83684,1.8367,1.83684,1137500004.0
2006-07-06 18:07:00,1.83685,1.83691,1.83676,1.83682,1326100002.0
2006-07-06 18:08:00,1.83682,1.83701,1.83681,1.83683,1176849999.0
2006-07-06 18:09:00,1.83681,1.83682,1.83671,1.83675,602550003.0
2006-07-06 18:10:00,1.83673,1.83673,1.83654,1.83654,735799996.0
2006-07-06 18:11:00,1.83662,1.83674,1.8366,1.83669,504499999.0
2006-07-06 18:12:00,1.83672,1.8368,1.83659,1.8367,677100006.0
2006-07-06 18:13:00,1.8368,1.83694,1.83676,1.83683,511500001.0
2006-07-06 18:14:00,1.83681,1.83691,1.83677,1.83684,803100003.0
2006-07-06 18:15:00,1.83693,1.83701,1.8369,1.83692,904199995.0
2006-07-06 18:16:00,1.83692,1.83699,1.83685,1.83699,759199999.0
2006-07-06 18:17:00,1.83697,1.83697,1.83682,1.83685,462100000.0
2006-07-06 18:18:00,1.83687,1.83697,1.83682,1.8369,691000005.0
2006-07-06 18:19:00,1.83695,1.83695,1.83684,1.83688,585100000.0
2006-07-06 18:20:00,1.8369,1.83699,1.83688,1.83699,463300001.0
2006-07-06 18:21:00,1.83697,1.83705,1.83684,1.83699,732500000.0
2006-07-06 18:22:00,1.83697,1.83697,1.8368,1.83689,533299998.0
2006-07-06 18:23:00,1.83692,1.83708,1.83691,1.83697,883599998.0
2006-07-06 18:24:00,1.83694,1.83702,1.83681,1.83687,768900002.0
2006-07-06 18:25:00,1.8368,1.83694,1.83677,1.83678,777799996.0
2006-07-06 18:26:00,1.83687,1.83694,1.83677,1.83684,537000000.0
2006-07-06 18:27:00,1.83679,1.83681,1.83666,1.8367,652000000.0
2006-07-06 18:28:00,1.83669,1.83674,1.83661,1.83673,335250000.0
2006-07-06 18:29:00,1.83669,1.83676,1.83659,1.83662,797999996.0
2006-07-06 18:30:00,1.8366,1.83662,1.8364,1.8364,656199999.0
2006-07-06 18:31:00,1.83637,1.83642,1.83622,1.8363,519499999.0
2006-07-06 18:32:00,1.83634,1.83649,1.83634,1.8364,329599995.0
2006-07-06 18:33:00,1.83638,1.83643,1.83626,1.83626,658700001.0
2006-07-06 18:34:00,1.83632,1.83636,1.83619,1.83626,662300002.0
2006-07-06 18:35:00,1.8362,1.83633,1.8362,1.8363,425399996.0
2006-07-06 18:36:00,1.8363,1.83634,1.83627,1.83634,73599999.0
2006-07-06 18:37:00,1.83637,1.83641,1.83632,1.83632,175299997.0
2006-07-06 18:38:00,1.83635,1.83635,1.83628,1.83635,171100001.0
2006-07-06 18:39:00,1.8363,1.83637,1.8363,1.83635,231599998.0
2006-07-06 18:40:00,1.83632,1.83634,1.83621,1.83625,367400000.0
2006-07-06 18:41:00,1.83625,1.83634,1.83625,1.8363,332899998.0
2006-07-06 18:42:00,1.83628,1.83629,1.83618,1.83622,191099999.0
2006-07-06 18:43:00,1.83631,1.83633,1.83625,1.83627,111900001.0
2006-07-06 18:44:00,1.83619,1.83633,1.83619,1.83628,390100003.0
2006-07-06 18:45:00,1.83627,1.83634,1.83619,1.83628,311399994.0
2006-07-06 18:46:00,1.83633,1.83636,1.83615,1.83623,181100001.0
2006-07-06 18:47:00,1.83625,1.8363,1.83622,1.83625,240900000.0
2006-07-06 18:48:00,1.83623,1.83648,1.83623,1.83648,372699998.0
2006-07-06 18:49:00,1.83656,1.83665,1.83656,1.83665,102100001.0
2006-07-06 18:50:00,1.8367,1.83675,1.83663,1.83665,258800003.0
2006-07-06 18:51:00,1.83672,1.83687,1.83665,1.83678,489200000.0
2006-07-06 18:52:00,1.8368,1.83704,1.8368,1.83691,594900002.0
2006-07-06 18:53:00,1.83686,1.83697,1.83685,1.83689,319569997.0
2006-07-06 18:54:00,1.837,1.837,1.8369,1.8369,287899999.0
2006-07-06 18:55:00,1.83694,1.83695,1.83687,1.83694,598300000.0
2006-07-06 18:56:00,1.83692,1.83692,1.83671,1.83679,274099999.0
2006-07-06 18:57:00,1.8367,1.83681,1.83663,1.83674,386600000.0
2006-07-06 18:58:00,1.83683,1.83689,1.83674,1.83674,647149995.0
2006-07-06 18:59:00,1.83667,1.83676,1.83644,1.83644,415900001.0
2006-07-06 19:00:00,1.83644,1.83674,1.83642,1.83667,232799998.0
2006-07-06 19:01:00,1.83676,1.83676,1.83663,1.83676,107499998.0
2006-07-06 19:02:00,1.83681,1.83684,1.83663,1.83667,449100005.0
2006-07-06 19:03:00,1.83671,1.83681,1.83664,1.83672,481699998.0
2006-07-06 19:04:00,1.83682,1.83701,1.83681,1.837,274199998.0
2006-07-06 19:05:00,1.837,1.83702,1.8369,1.83702,140600001.0
2006-07-06 19:06:00,1.83702,1.83702,1.83685,1.83697,639550006.0
2006-07-06 19:07:00,1.8369,1.83698,1.83688,1.83698,292600000.0
2006-07-06 19:08:00,1.83693,1.83697,1.83673,1.8368,485900003.0
2006-07-06 19:09:00,1.83677,1.83684,1.8367,1.83677,264400000.0
2006-07-06 19:10:00,1.83674,1.83682,1.83669,1.83672,308200000.0
2006-07-06 19:11:00,1.83675,1.83678,1.83671,1.83673,185899999.0
2006-07-06 19:12:00,1.83677,1.83683,1.83672,1.83672,259500002.0
2006-07-06 19:13:00,1.83675,1.83684,1.83668,1.83672,464699998.0
2006-07-06 19:14:00,1.83665,1.83672,1.83664,1.8367,231099999.0
2006-07-06 19:15:00,1.83676,1.83686,1.83676,1.83681,436400002.0
2006-07-06 19:16:00,1.83679,1.83679,1.83668,1.8367,116600000.0
2006-07-06 19:17:00,1.83678,1.8372,1.83678,1.8372,277200001.0
2006-07-06 19:18:00,1.83727,1.83759,1.83725,1.83726,267100000.0
2006-07-06 19:19:00,1.8372,1.83723,1.83707,1.83723,326700000.0
2006-07-06 19:20:00,1.83722,1.83734,1.8372,1.83722,365999997.0
2006-07-06 19:21:00,1.83718,1.83721,1.83715,1.83715,397499997.0
2006-07-06 19:22:00,1.8372,1.83745,1.8372,1.83732,354100000.0
2006-07-06 19:23:00,1.83726,1.83738,1.83714,1.83735,344200002.0
2006-07-06 19:24:00,1.83737,1.83744,1.83737,1.8374,114699999.0
2006-07-06 19:25:00,1.83736,1.83736,1.83714,1.83721,95900001.0
2006-07-06 19:26:00,1.83717,1.83717,1.83697,1.83697,294500001.0
2006-07-06 19:27:00,1.83701,1.8371,1.83697,1.83705,539199995.0
2006-07-06 19:28:00,1.83705,1.83716,1.837,1.8371,432850000.0
2006-07-06 19:29:00,1.83704,1.83721,1.83704,1.83717,353500000.0
2006-07-06 19:30:00,1.83718,1.83722,1.83705,1.83715,425999998.0
2006-07-06 19:31:00,1.83715,1.83722,1.83708,1.8372,321800001.0
2006-07-06 19:32:00,1.83717,1.83717,1.83695,1.83695,395799995.0
2006-07-06 19:33:00,1.83695,1.83701,1.83692,1.83697,249800000.0
2006-07-06 19:34:00,1.83698,1.83701,1.83691,1.83698,171700001.0
2006-07-06 19:35:00,1.837,1.83709,1.83695,1.83708,402899999.0
2006-07-06 19:36:00,1.83706,1.83706,1.8368,1.83687,351799996.0
2006-07-06 19:37:00,1.8368,1.83698,1.83679,1.83683,229899996.0
2006-07-06 19:38:00,1.8368,1.83681,1.83675,1.83675,81700000.0
2006-07-06 19:39:00,1.83675,1.83682,1.83671,1.83682,202099998.0
2006-07-06 19:40:00,1.83685,1.83695,1.83681,1.83689,279950000.0
2006-07-06 19:41:00,1.83693,1.83708,1.83689,1.83698,378600001.0
2006-07-06 19:42:00,1.837,1.83704,1.83694,1.83704,153400000.0
2006-07-06 19:43:00,1.83705,1.83705,1.837,1.837,103350000.0
2006-07-06 19:44:00,1.83701,1.83723,1.83701,1.83705,534899996.0
2006-07-06 19:45:00,1.83713,1.83727,1.83711,1.83726,176999999.0
2006-07-06 19:46:00,1.83722,1.83722,1.83708,1.83718,332799997.0
2006-07-06 19:47:00,1.83718,1.83718,1.83712,1.83712,126600001.0
2006-07-06 19:48:00,1.83712,1.8372,1.83711,1.83718,228300005.0
2006-07-06 19:49:00,1.83728,1.83732,1.83724,1.83731,349500001.0
2006-07-06 19:50:00,1.83725,1.8373,1.83718,1.8373,256900001.0
2006-07-06 19:51:00,1.83725,1.8373,1.8372,1.8373,327700002.0
2006-07-06 19:52:00,1.83728,1.83728,1.83719,1.8372,135300000.0
2006-07-06 19:53:00,1.83727,1.83728,1.83726,1.83726,100100001.0
2006-07-06 19:54:00,1.83725,1.83734,1.83724,1.83725,156599999.0
2006-07-06 19:55:00,1.8372,1.83728,1.83718,1.83728,114000000.0
2006-07-06 19:56:00,1.8373,1.83738,1.83725,1.83738,195899998.0
2006-07-06 19:57:00,1.83732,1.83735,1.83721,1.83721,260200000.0
2006-07-06 19:58:00,1.83723,1.83734,1.83721,1.83729,326400000.0
2006-07-06 19:59:00,1.83727,1.83741,1.83727,1.83738,377699998.0
2006-07-06 20:00:00,1.8374,1.83812,1.8374,1.8378,170600001.0
2006-07-06 20:01:00,1.83785,1.8379,1.83774,1.83788,176499999.0
2006-07-06 20:02:00,1.83795,1.83829,1.83795,1.83816,114000000.0
2006-07-06 20:03:00,1.8381,1.83844,1.83804,1.83841,78499999.0
2006-07-06 20:04:00,1.8384,1.83852,1.83827,1.83841,185700001.0
2006-07-06 20:05:00,1.83837,1.83837,1.83825,1.83833,283499998.0
2006-07-06 20:06:00,1.83835,1.8384,1.8383,1.83831,169999999.0
2006-07-06 20:07:00,1.83828,1.83839,1.83822,1.83828,217900004.0
2006-07-06 20:08:00,1.83836,1.83839,1.8383,1.83839,313670003.0
2006-07-06 20:09:00,1.83834,1.83849,1.83833,1.83839,128599999.0
2006-07-06 20:10:00,1.83838,1.83838,1.83812,1.83812,82299999.0
2006-07-06 20:11:00,1.83815,1.83815,1.83808,1.8381,50000000.0
2006-07-06 20:12:00,1.83808,1.83828,1.83804,1.83812,535500000.0
2006-07-06 20:13:00,1.83807,1.83811,1.83791,1.83795,254699997.0
2006-07-06 20:14:00,1.83799,1.83804,1.83787,1.83787,109700001.0
2006-07-06 20:15:00,1.83788,1.83793,1.83777,1.8379,559000001.0
2006-07-06 20:16:00,1.8379,1.83806,1.8379,1.83798,146799999.0
2006-07-06 20:17:00,1.83797,1.83804,1.83792,1.83792,85700002.0
2006-07-06 20:18:00,1.8379,1.83798,1.83788,1.8379,150000000.0
2006-07-06 20:19:00,1.83791,1.83791,1.83768,1.8377,119700001.0
2006-07-06 20:20:00,1.83757,1.83767,1.83736,1.8375,244800002.0
2006-07-06 20:21:00,1.83752,1.83764,1.83752,1.83753,189700001.0
2006-07-06 20:22:00,1.83753,1.83771,1.83753,1.83768,94599999.0
2006-07-06 20:23:00,1.83768,1.83776,1.83759,1.83773,258700001.0
2006-07-06 20:24:00,1.83773,1.83773,1.83757,1.83759,142600000.0
2006-07-06 20:25:00,1.83759,1.8377,1.83756,1.83757,429870001.0
2006-07-06 20:26:00,1.83752,1.83769,1.83746,1.8375,477800004.0
2006-07-06 20:27:00,1.83757,1.83761,1.83755,1.8376,308100002.0
2006-07-06 20:28:00,1.83752,1.83755,1.83744,1.8375,342300002.0
2006-07-06 20:29:00,1.83757,1.83767,1.83755,1.8376,254900000.0
2006-07-06 20:30:00,1.83763,1.83775,1.8376,1.83768,919399994.0
2006-07-06 20:31:00,1.83771,1.83771,1.83756,1.83756,583799996.0
2006-07-06 20:32:00,1.83751,1.83759,1.83725,1.8373,723199999.0
2006-07-06 20:33:00,1.83732,1.83746,1.83726,1.83733,268999999.0
2006-07-06 20:34:00,1.83733,1.83733,1.83721,1.83721,141699998.0
2006-07-06 20:35:00,1.83721,1.83733,1.83721,1.83726,90900001.0
2006-07-06 20:36:00,1.83727,1.83728,1.83711,1.83726,136600001.0
2006-07-06 20:37:00,1.83723,1.8374,1.83723,1.83726,216399996.0
2006-07-06 20:38:00,1.83729,1.83744,1.83728,1.83738,341500000.0
2006-07-06 20:39:00,1.83742,1.83742,1.83727,1.83731,218700000.0
2006-07-06 20:40:00,1.8373,1.83734,1.83713,1.83713,229599998.0
2006-07-06 20:41:00,1.83714,1.83728,1.83714,1.83718,208199999.0
2006-07-06 20:42:00,1.8373,1.8375,1.8373,1.8374,52699999.0
2006-07-06 20:43:00,1.83737,1.83741,1.83728,1.83728,245000000.0
2006-07-06 20:44:00,1.83721,1.83737,1.83721,1.83737,410200000.0
2006-07-06 20:45:00,1.83743,1.83745,1.83737,1.83742,115099999.0
2006-07-06 20:46:00,1.8374,1.83743,1.83737,1.8374,164499998.0
2006-07-06 20:47:00,1.8374,1.83755,1.83738,1.8375,357900002.0
2006-07-06 20:48:00,1.83747,1.83751,1.83736,1.8375,134399998.0
2006-07-06 20:49:00,1.83743,1.83746,1.83733,1.83737,99499998.0
2006-07-06 20:50:00,1.83732,1.83744,1.83729,1.83744,349900000.0
2006-07-06 20:51:00,1.83745,1.83745,1.8373,1.83735,325449999.0
2006-07-06 20:52:00,1.83728,1.83744,1.83726,1.83726,160100000.0
2006-07-06 20:53:00,1.8372,1.83727,1.83701,1.83701,560400002.0
2006-07-06 20:54:00,1.83697,1.83712,1.83697,1.83702,393599996.0
2006-07-06 20:55:00,1.83704,1.83711,1.83699,1.83701,373100000.0
2006-07-06 20:56:00,1.83698,1.83698,1.83675,1.83688,417099996.0
2006-07-06 20:57:00,1.83688,1.83698,1.8367,1.83698,692499995.0
2006-07-06 20:58:00,1.83705,1.83705,1.83692,1.837,280200001.0
2006-07-06 20:59:00,1.83698,1.8371,1.83693,1.83708,647700006.0
2006-07-06 21:00:00,1.83713,1.83713,1.83681,1.8369,462499999.0
2006-07-06 21:01:00,1.83685,1.83693,1.83682,1.8369,264799999.0
2006-07-06 21:02:00,1.83688,1.83692,1.83679,1.83692,196199998.0
2006-07-06 21:03:00,1.83688,1.83688,1.83671,1.83671,192900001.0
2006-07-06 21:04:00,1.83673,1.83689,1.83671,1.83689,190000001.0
2006-07-06 21:05:00,1.83689,1.83697,1.83685,1.83687,215070001.0
2006-07-06 21:06:00,1.83683,1.83688,1.83681,1.83681,140400001.0
2006-07-06 21:07:00,1.83681,1.83695,1.83681,1.83695,88700001.0
2006-07-06 21:08:00,1.83695,1.83695,1.83692,1.83692,80600000.0
2006-07-06 21:09:00,1.83687,1.83694,1.83683,1.83687,97200000.0
2006-07-06 21:10:00,1.8369,1.8369,1.8369,1.8369,124900000.0
2006-07-06 21:11:00,1.83683,1.83685,1.83668,1.83677,174599997.0
2006-07-06 21:12:00,1.83674,1.83683,1.83671,1.83683,111400001.0
2006-07-06 21:13:00,1.8368,1.83685,1.83678,1.83678,204200002.0
2006-07-06 21:14:00,1.8368,1.83685,1.83675,1.8368,316900001.0
2006-07-06 21:15:00,1.83682,1.83689,1.83675,1.83687,175300000.0
2006-07-06 21:16:00,1.83691,1.83695,1.83691,1.83695,97399998.0
2006-07-06 21:17:00,1.83695,1.83698,1.83688,1.83698,146299999.0
2006-07-06 21:18:00,1.83703,1.83715,1.83702,1.83702,40300000.0
2006-07-06 21:19:00,1.837,1.83701,1.83692,1.83695,73100000.0
2006-07-06 21:20:00,1.83696,1.837,1.83684,1.83694,335199996.0
2006-07-06 21:21:00,1.83692,1.83695,1.8369,1.8369,130100000.0
2006-07-06 21:22:00,1.83695,1.83695,1.8369,1.8369,168100000.0
2006-07-06 21:23:00,1.83695,1.83695,1.83695,1.83695,9100000.0
2006-07-06 21:24:00,1.8369,1.8369,1.83685,1.8369,280699998.0
2006-07-06 21:25:00,1.8369,1.8369,1.83685,1.83688,141100000.0
2006-07-06 21:26:00,1.83687,1.83687,1.83668,1.83672,58000000.0
2006-07-06 21:27:00,1.8367,1.83674,1.83669,1.8367,148100004.0
2006-07-06 21:28:00,1.8367,1.8368,1.83669,1.8368,191599999.0
2006-07-06 21:29:00,1.83666,1.83671,1.83665,1.83665,38000000.0
2006-07-06 21:30:00,1.83676,1.83679,1.83676,1.83679,14600000.0
2006-07-06 21:31:00,1.83681,1.83682,1.83673,1.83682,23200000.0
2006-07-06 21:32:00,1.83682,1.83682,1.83658,1.83662,236700001.0
2006-07-06 21:33:00,1.83673,1.83682,1.83667,1.83681,301599996.0
2006-07-06 21:34:00,1.83683,1.83683,1.83668,1.83668,279800001.0
2006-07-06 21:35:00,1.8368,1.83686,1.83671,1.83683,78400001.0
2006-07-06 21:36:00,1.83683,1.83693,1.83683,1.83683,68750000.0
2006-07-06 21:37:00,1.83682,1.83692,1.83682,1.8369,134000000.0
2006-07-06 21:38:00,1.83686,1.83686,1.83677,1.83677,138900002.0
2006-07-06 21:39:00,1.83675,1.8368,1.83671,1.8368,33400001.0
2006-07-06 21:40:00,1.83677,1.83683,1.83676,1.83676,186900003.0
2006-07-06 21:41:00,1.83675,1.83683,1.83672,1.83677,110400000.0
2006-07-06 21:42:00,1.83678,1.83686,1.83678,1.83679,143200000.0
2006-07-06 21:43:00,1.83678,1.83691,1.83678,1.83685,56500000.0
2006-07-06 21:44:00,1.83686,1.83691,1.83686,1.83688,111400000.0
2006-07-06 21:45:00,1.83687,1.8369,1.83687,1.8369,91900000.0
2006-07-06 21:46:00,1.83689,1.83689,1.8368,1.8368,95250000.0
2006-07-06 21:47:00,1.8368,1.83686,1.83676,1.83678,176199999.0
2006-07-06 21:48:00,1.83678,1.83683,1.83675,1.83683,133800000.0
2006-07-06 21:49:00,1.8368,1.83683,1.8368,1.83683,42500000.0
2006-07-06 21:50:00,1.83682,1.83682,1.83676,1.83676,36200000.0
2006-07-06 21:51:00,1.83677,1.83682,1.83674,1.83682,192100002.0
2006-07-06 21:52:00,1.83685,1.83685,1.83671,1.83682,70000000.0
2006-07-06 21:53:00,1.83685,1.83685,1.8368,1.8368,54900000.0
2006-07-06 21:54:00,1.83688,1.83696,1.83681,1.83681,78200001.0
2006-07-06 21:55:00,1.83682,1.8369,1.83678,1.83685,276700001.0
2006-07-06 21:56:00,1.83687,1.83697,1.83687,1.83697,64700000.0
2006-07-06 21:57:00,1.83699,1.83699,1.83685,1.83685,77300000.0
2006-07-06 21:58:00,1.83685,1.83685,1.83683,1.83685,60800000.0
2006-07-06 21:59:00,1.83688,1.83698,1.83685,1.83685,462099995.0
2006-07-06 22:00:00,1.83689,1.83694,1.83686,1.83687,155500000.0
2006-07-06 22:01:00,1.8369,1.8369,1.83683,1.83683,99699998.0
2006-07-06 22:02:00,1.83686,1.8369,1.83678,1.83687,155699997.0
2006-07-06 22:03:00,1.83679,1.83679,1.83675,1.83675,65100000.0
2006-07-06 22:04:00,1.83674,1.83688,1.83674,1.83674,346100002.0
2006-07-06 22:05:00,1.8367,1.8367,1.83665,1.8367,150700000.0
2006-07-06 22:06:00,1.83662,1.83662,1.83648,1.83649,35900000.0
2006-07-06 22:07:00,1.83653,1.83653,1.83645,1.83648,72500000.0
2006-07-06 22:08:00,1.83646,1.8365,1.83644,1.83644,120000002.0
2006-07-06 22:09:00,1.83654,1.83654,1.83642,1.83642,88299997.0
2006-07-06 22:10:00,1.83637,1.83637,1.83633,1.83636,25700000.0
2006-07-06 22:11:00,1.83635,1.83645,1.83634,1.8364,55500000.0
2006-07-06 22:12:00,1.8364,1.83643,1.83635,1.83637,131900000.0
2006-07-06 22:13:00,1.8364,1.83645,1.8364,1.8364,74899999.0
2006-07-06 22:14:00,1.83642,1.83652,1.83642,1.83652,40000000.0
2006-07-06 22:15:00,1.83657,1.83657,1.83635,1.83644,247800001.0
2006-07-06 22:16:00,1.83645,1.83659,1.83644,1.8365,370500000.0
2006-07-06 22:17:00,1.83649,1.83649,1.83636,1.83648,63500000.0
2006-07-06 22:18:00,1.8364,1.83645,1.83627,1.83627,161800003.0
2006-07-06 22:19:00,1.83622,1.83622,1.83601,1.83601,45000000.0
2006-07-06 22:20:00,1.83595,1.83601,1.83591,1.83592,68399999.0
2006-07-06 22:21:00,1.83595,1.83598,1.83587,1.83587,164500002.0
2006-07-06 22:22:00,1.83585,1.83592,1.83583,1.83585,105800000.0
2006-07-06 22:23:00,1.83583,1.83592,1.83565,1.83565,124300000.0
2006-07-06 22:24:00,1.8357,1.83583,1.83569,1.83576,85500000.0
2006-07-06 22:25:00,1.83576,1.83576,1.83567,1.83575,130399999.0
2006-07-06 22:26:00,1.8358,1.8358,1.83577,1.83577,20000000.0
2006-07-06 22:27:00,1.83562,1.83562,1.83534,1.8355,84050000.0
2006-07-06 22:28:00,1.83555,1.83555,1.83533,1.83548,89700001.0
2006-07-06 22:29:00,1.83552,1.83566,1.83551,1.83552,240149999.0
2006-07-06 22:30:00,1.83553,1.83555,1.8355,1.8355,135899998.0
2006-07-06 22:31:00,1.83552,1.83554,1.83551,1.83551,77800000.0
2006-07-06 22:32:00,1.83552,1.83567,1.83552,1.83562,217999999.0
2006-07-06 22:33:00,1.83564,1.83567,1.83557,1.83557,93000000.0
2006-07-06 22:34:00,1.83557,1.83575,1.83557,1.83563,137700000.0
2006-07-06 22:35:00,1.8357,1.8358,1.8357,1.83573,31000000.0
2006-07-06 22:36:00,1.8357,1.8357,1.8356,1.8356,23500000.0
2006-07-06 22:37:00,1.83568,1.83568,1.8356,1.8356,65100000.0
2006-07-06 22:38:00,1.83555,1.83565,1.83555,1.83565,68200000.0
2006-07-06 22:39:00,1.83561,1.83561,1.83555,1.83555,25500000.0
2006-07-06 22:40:00,1.83554,1.83554,1.8355,1.83554,72700000.0
2006-07-06 22:41:00,1.83559,1.83592,1.83559,1.83587,46500000.0
2006-07-06 22:42:00,1.83581,1.83581,1.83565,1.83572,63400000.0
2006-07-06 22:43:00,1.83574,1.83588,1.83558,1.83588,58100001.0
2006-07-06 22:44:00,1.83593,1.83603,1.8359,1.83596,153000000.0
2006-07-06 22:45:00,1.836,1.8361,1.83597,1.83597,73500000.0
2006-07-06 22:46:00,1.83605,1.83619,1.83605,1.83619,66569999.0
2006-07-06 22:47:00,1.83627,1.8363,1.83613,1.8363,106699998.0
2006-07-06 22:48:00,1.83635,1.8364,1.83627,1.83627,18900000.0
2006-07-06 22:49:00,1.83634,1.83647,1.83634,1.83644,22600000.0
2006-07-06 22:50:00,1.83642,1.83653,1.83635,1.83645,34300000.0
2006-07-06 22:51:00,1.83632,1.83633,1.83632,1.83633,7000000.0
2006-07-06 22:52:00,1.83654,1.83687,1.83654,1.83687,50700001.0
2006-07-06 22:53:00,1.83687,1.83705,1.83676,1.83693,32200000.0
2006-07-06 22:54:00,1.83687,1.83711,1.83687,1.83697,77000000.0
2006-07-06 22:55:00,1.83699,1.83714,1.83699,1.83702,73899999.0
2006-07-06 22:56:00,1.83695,1.83695,1.8369,1.8369,81699999.0
2006-07-06 22:57:00,1.837,1.83706,1.83688,1.83692,39599999.0
2006-07-06 22:58:00,1.83683,1.83707,1.83683,1.83691,70400000.0
2006-07-06 22:59:00,1.8369,1.8369,1.8368,1.83685,153699998.0
2006-07-06 23:00:00,1.83665,1.8368,1.83665,1.8368,62600002.0
2006-07-06 23:01:00,1.83695,1.83701,1.83676,1.83697,106999999.0
2006-07-06 23:02:00,1.83688,1.83716,1.83685,1.83705,129899998.0
2006-07-06 23:03:00,1.8369,1.83697,1.83677,1.83694,145899999.0
2006-07-06 23:04:00,1.83704,1.83704,1.83683,1.8369,60300000.0
2006-07-06 23:05:00,1.83697,1.83705,1.83685,1.83691,66299999.0
2006-07-06 23:06:00,1.83677,1.83698,1.83664,1.83665,53300000.0
2006-07-06 23:07:00,1.83686,1.83706,1.83656,1.83684,101500001.0
2006-07-06 23:08:00,1.83682,1.83694,1.83635,1.83643,73000001.0
2006-07-06 23:09:00,1.83646,1.83683,1.83641,1.83677,39400000.0
2006-07-06 23:10:00,1.83683,1.83685,1.8365,1.83666,82800000.0
2006-07-06 23:11:00,1.83658,1.83665,1.83632,1.83635,39000000.0
2006-07-06 23:12:00,1.83637,1.8365,1.83611,1.83614,69199999.0
2006-07-06 23:13:00,1.83635,1.8364,1.83601,1.83605,46800000.0
2006-07-06 23:14:00,1.83576,1.8362,1.83559,1.83606,47000000.0
2006-07-06 23:15:00,1.8362,1.83641,1.83583,1.83614,66200000.0
2006-07-06 23:16:00,1.83647,1.83648,1.83589,1.83613,88599998.0
2006-07-06 23:17:00,1.83635,1.83643,1.83577,1.83582,76900000.0
2006-07-06 23:18:00,1.83578,1.83609,1.83563,1.83591,40400000.0
2006-07-06 23:19:00,1.83597,1.83605,1.83594,1.83597,61300000.0
2006-07-06 23:20:00,1.83583,1.83624,1.83577,1.83617,60499999.0
2006-07-06 23:21:00,1.8363,1.83652,1.83619,1.83652,17400000.0
2006-07-06 23:22:00,1.8366,1.83662,1.83631,1.83641,79800001.0
2006-07-06 23:23:00,1.83648,1.83667,1.83634,1.83667,92700000.0
2006-07-06 23:24:00,1.83672,1.83682,1.83658,1.83676,56900000.0
2006-07-06 23:25:00,1.83666,1.83711,1.83654,1.83695,91000000.0
2006-07-06 23:26:00,1.8369,1.83723,1.83676,1.83723,62400000.0
2006-07-06 23:27:00,1.83711,1.83722,1.83702,1.83718,51200001.0
2006-07-06 23:28:00,1.83692,1.83698,1.83692,1.83698,24800000.0
2006-07-06 23:29:00,1.8371,1.8371,1.83688,1.83701,69400000.0
2006-07-06 23:30:00,1.83702,1.83708,1.837,1.83708,15800000.0
2006-07-06 23:31:00,1.83695,1.83705,1.83695,1.837,88000000.0
2006-07-06 23:32:00,1.83695,1.83699,1.83687,1.83697,34200000.0
2006-07-06 23:33:00,1.83703,1.83719,1.83695,1.83719,70700000.0
2006-07-06 23:34:00,1.83719,1.83726,1.83716,1.83721,62400000.0
2006-07-06 23:35:00,1.83715,1.83723,1.83704,1.83717,33700000.0
2006-07-06 23:36:00,1.83713,1.83731,1.83708,1.83731,79200000.0
2006-07-06 23:37:00,1.8373,1.8373,1.83714,1.83726,62199999.0
2006-07-06 23:38:00,1.83725,1.83735,1.83725,1.83735,68800000.0
2006-07-06 23:39:00,1.83735,1.83735,1.83735,1.83735,2400000.0
2006-07-06 23:40:00,1.83735,1.83735,1.8373,1.83735,8200000.0
2006-07-06 23:41:00,1.83728,1.83728,1.83728,1.83728,4000000.0
2006-07-06 23:42:00,1.83735,1.83735,1.83735,1.83735,7700000.0
2006-07-06 23:43:00,1.8373,1.83737,1.8373,1.83735,90100000.0
2006-07-06 23:44:00,1.8373,1.8373,1.8373,1.8373,4400000.0
2006-07-06 23:45:00,1.8373,1.8373,1.83701,1.83712,49500001.0
2006-07-06 23:46:00,1.83705,1.83705,1.83705,1.83705,10800000.0
2006-07-06 23:47:00,1.83713,1.8372,1.83712,1.83712,48800000.0
2006-07-06 23:48:00,1.837,1.83705,1.837,1.837,42299999.0
2006-07-06 23:49:00,1.83705,1.83705,1.83697,1.83697,12800000.0
2006-07-06 23:50:00,1.83702,1.8372,1.83702,1.83718,37600000.0
2006-07-06 23:51:00,1.8371,1.8371,1.83707,1.83707,11000000.0
2006-07-06 23:52:00,1.837,1.837,1.837,1.837,4800000.0
2006-07-06 23:53:00,1.837,1.837,1.837,1.837,800000.0
2006-07-06 23:54:00,1.83705,1.83705,1.83695,1.83695,9200000.0
2006-07-06 23:55:00,1.837,1.837,1.837,1.837,32799999.0
2006-07-06 23:56:00,1.837,1.83705,1.837,1.83705,32100000.0
2006-07-06 23:57:00,1.837,1.837,1.837,1.837,19500000.0
2006-07-06 23:58:00,1.83708,1.83714,1.83708,1.83709,20800000.0
2006-07-06 23:59:00,1.8371,1.8371,1.83689,1.83701,64800000.0
2006-07-07 00:00:00,1.83706,1.83706,1.83687,1.83695,87300000.0
2006-07-07 00:01:00,1.8369,1.8369,1.8369,1.8369,45000002.0
2006-07-07 00:02:00,1.83693,1.83697,1.83693,1.83697,14700000.0
2006-07-07 00:03:00,1.837,1.83705,1.83695,1.83705,53200000.0
2006-07-07 00:04:00,1.83702,1.83708,1.837,1.83705,91399999.0
2006-07-07 00:05:00,1.83705,1.83705,1.83705,1.83705,3200000.0
2006-07-07 00:06:00,1.83705,1.83705,1.83705,1.83705,19099999.0
2006-07-07 00:07:00,1.83695,1.83705,1.83695,1.837,50600002.0
2006-07-07 00:08:00,1.83714,1.83714,1.83711,1.83711,1700000.0
2006-07-07 00:09:00,1.8372,1.83725,1.8372,1.8372,109599999.0
2006-07-07 00:10:00,1.83723,1.83723,1.8371,1.8371,37000000.0
2006-07-07 00:11:00,1.83715,1.83715,1.8371,1.8371,9100000.0
2006-07-07 00:12:00,1.83717,1.83717,1.83717,1.83717,6100000.0
2006-07-07 00:13:00,1.83706,1.83711,1.83701,1.83708,77599999.0
2006-07-07 00:14:00,1.8371,1.8371,1.83705,1.8371,37500000.0
2006-07-07 00:15:00,1.8371,1.8371,1.8371,1.8371,2300000.0
2006-07-07 00:16:00,1.83717,1.83717,1.83702,1.83705,23500001.0
2006-07-07 00:17:00,1.83706,1.83714,1.83703,1.83714,28000000.0
2006-07-07 00:18:00,1.83715,1.83715,1.83715,1.83715,11600000.0
2006-07-07 00:19:00,1.83715,1.83715,1.83705,1.8371,26200000.0
2006-07-07 00:20:00,1.83708,1.83712,1.83708,1.83712,16100000.0
2006-07-07 00:21:00,1.8371,1.8371,1.8371,1.8371,13700000.0
2006-07-07 00:22:00,1.83707,1.83715,1.83707,1.83715,13700000.0
2006-07-07 00:23:00,1.83717,1.83717,1.8371,1.83715,25000000.0
2006-07-07 00:24:00,1.83706,1.8371,1.83701,1.83701,25200000.0
2006-07-07 00:25:00,1.8369,1.83705,1.8369,1.8369,25500000.0
2006-07-07 00:26:00,1.837,1.83705,1.83698,1.837,60800000.0
2006-07-07 00:27:00,1.83692,1.83705,1.83692,1.837,30000000.0
2006-07-07 00:28:00,1.83705,1.83705,1.8369,1.83698,42600000.0
2006-07-07 00:29:00,1.83696,1.83713,1.83696,1.83713,100899999.0
2006-07-07 00:30:00,1.83715,1.83715,1.8371,1.8371,8800000.0
2006-07-07 00:31:00,1.83715,1.83715,1.83715,1.83715,22000000.0
2006-07-07 00:32:00,1.8371,1.83715,1.8371,1.83715,9100000.0
2006-07-07 00:33:00,1.83715,1.83715,1.83715,1.83715,16600000.0
2006-07-07 00:34:00,1.83715,1.83715,1.83712,1.83712,12400000.0
2006-07-07 00:35:00,1.83712,1.83712,1.8371,1.8371,52200002.0
2006-07-07 00:36:00,1.83708,1.83717,1.83708,1.83717,33200001.0
2006-07-07 00:37:00,1.83712,1.83717,1.83708,1.83715,12900000.0
2006-07-07 00:38:00,1.83707,1.83707,1.83705,1.83705,24700000.0
2006-07-07 00:39:00,1.83715,1.83715,1.8371,1.8371,48700000.0
2006-07-07 00:40:00,1.83715,1.83715,1.83715,1.83715,38400001.0
2006-07-07 00:41:00,1.83712,1.83715,1.8371,1.83715,39600000.0
2006-07-07 00:42:00,1.8371,1.83715,1.83702,1.8371,80000000.0
2006-07-07 00:43:00,1.83712,1.83712,1.83701,1.83701,7000000.0
2006-07-07 00:44:00,1.83702,1.83705,1.83697,1.837,39500000.0
2006-07-07 00:45:00,1.837,1.83705,1.83698,1.83705,22100000.0
2006-07-07 00:46:00,1.83698,1.83708,1.83695,1.83702,100500001.0
2006-07-07 00:47:00,1.837,1.83705,1.83697,1.83702,59900001.0
2006-07-07 00:48:00,1.837,1.83702,1.83695,1.83702,20100000.0
2006-07-07 00:49:00,1.837,1.83705,1.837,1.83703,29500000.0
2006-07-07 00:50:00,1.83705,1.83705,1.837,1.837,11700000.0
2006-07-07 00:51:00,1.83705,1.83705,1.83705,1.83705,11200000.0
2006-07-07 00:52:00,1.83705,1.83705,1.837,1.83705,29000000.0
2006-07-07 00:53:00,1.837,1.83705,1.83695,1.83695,53500001.0
2006-07-07 00:54:00,1.837,1.83705,1.837,1.83705,19400000.0
2006-07-07 00:55:00,1.837,1.83705,1.837,1.83702,61800000.0
2006-07-07 00:56:00,1.837,1.837,1.837,1.837,12700000.0
2006-07-07 00:57:00,1.83708,1.83708,1.837,1.837,46600000.0
2006-07-07 00:58:00,1.83697,1.83705,1.83695,1.837,60700000.0
2006-07-07 00:59:00,1.83705,1.83708,1.83692,1.837,89499999.0
2006-07-07 01:00:00,1.837,1.83707,1.837,1.83707,28200001.0
2006-07-07 01:01:00,1.83698,1.837,1.83698,1.837,16600000.0
2006-07-07 01:02:00,1.83698,1.83705,1.83695,1.83695,96699998.0
2006-07-07 01:03:00,1.83705,1.83705,1.83695,1.83705,49300001.0
2006-07-07 01:04:00,1.83704,1.83714,1.83702,1.83707,74500001.0
2006-07-07 01:05:00,1.83715,1.83715,1.83705,1.8371,37900000.0
2006-07-07 01:06:00,1.83711,1.83718,1.83711,1.83718,47000000.0
2006-07-07 01:07:00,1.83718,1.8372,1.83713,1.83718,89300003.0
2006-07-07 01:08:00,1.83722,1.83732,1.83722,1.83732,34200000.0
2006-07-07 01:09:00,1.8373,1.83735,1.8373,1.83735,61100001.0
2006-07-07 01:10:00,1.8373,1.8373,1.83715,1.83715,15600000.0
2006-07-07 01:11:00,1.83715,1.83715,1.83708,1.83712,16670000.0
2006-07-07 01:12:00,1.83707,1.83715,1.83707,1.8371,109400001.0
2006-07-07 01:13:00,1.83718,1.83718,1.83718,1.83718,400000.0
2006-07-07 01:14:00,1.83715,1.83715,1.83715,1.83715,60499999.0
2006-07-07 01:15:00,1.8371,1.83715,1.83702,1.83715,53500000.0
2006-07-07 01:16:00,1.83715,1.83715,1.8371,1.8371,34100000.0
2006-07-07 01:17:00,1.8371,1.83715,1.83705,1.8371,45900000.0
2006-07-07 01:18:00,1.83715,1.83715,1.8371,1.83715,47800000.0
2006-07-07 01:19:00,1.83708,1.8371,1.83708,1.8371,14400000.0
2006-07-07 01:20:00,1.8371,1.83715,1.8371,1.83715,11900000.0
2006-07-07 01:21:00,1.83705,1.8371,1.83705,1.8371,11400000.0
2006-07-07 01:22:00,1.83696,1.83701,1.8368,1.83701,52800000.0
2006-07-07 01:23:00,1.837,1.83705,1.837,1.83705,4700000.0
2006-07-07 01:24:00,1.837,1.83705,1.837,1.83702,30900000.0
2006-07-07 01:25:00,1.83702,1.83705,1.83695,1.837,55300001.0
2006-07-07 01:26:00,1.83705,1.83705,1.837,1.83705,35600000.0
2006-07-07 01:27:00,1.837,1.83708,1.837,1.83708,79899998.0
2006-07-07 01:28:00,1.837,1.83705,1.8369,1.8369,39700000.0
2006-07-07 01:29:00,1.83705,1.83705,1.83697,1.837,29500001.0
2006-07-07 01:30:00,1.83705,1.83705,1.83695,1.83695,73600000.0
2006-07-07 01:31:00,1.83702,1.83705,1.837,1.837,25300001.0
2006-07-07 01:32:00,1.83697,1.83705,1.83697,1.83705,43400000.0
2006-07-07 01:33:00,1.83705,1.83708,1.83698,1.83705,61400001.0
2006-07-07 01:34:00,1.83705,1.83707,1.83697,1.83707,13300000.0
2006-07-07 01:35:00,1.837,1.837,1.837,1.837,29000000.0
2006-07-07 01:36:00,1.83705,1.83705,1.837,1.83705,52000000.0
2006-07-07 01:37:00,1.83705,1.83705,1.83698,1.83702,81800000.0
2006-07-07 01:38:00,1.837,1.83708,1.837,1.837,37900000.0
2006-07-07 01:39:00,1.83705,1.83705,1.837,1.83705,57200000.0
2006-07-07 01:40:00,1.83702,1.83702,1.837,1.837,23600000.0
2006-07-07 01:41:00,1.83705,1.83705,1.83692,1.837,70700001.0
2006-07-07 01:42:00,1.837,1.83705,1.83695,1.837,66200000.0
2006-07-07 01:43:00,1.837,1.83705,1.837,1.83705,22700000.0
2006-07-07 01:44:00,1.83702,1.83706,1.83702,1.83706,15200000.0
2006-07-07 01:45:00,1.83713,1.83713,1.83707,1.83708,80300001.0
2006-07-07 01:46:00,1.83707,1.83707,1.83699,1.83701,34200000.0
2006-07-07 01:47:00,1.83705,1.83705,1.837,1.837,22300000.0
2006-07-07 01:48:00,1.837,1.83705,1.83695,1.83705,34600000.0
2006-07-07 01:49:00,1.837,1.837,1.837,1.837,27700001.0
2006-07-07 01:50:00,1.83708,1.83708,1.83702,1.83702,13600000.0
2006-07-07 01:51:00,1.83708,1.83708,1.837,1.83702,64299999.0
2006-07-07 01:52:00,1.837,1.83705,1.83698,1.837,54100000.0
2006-07-07 01:53:00,1.837,1.83705,1.837,1.83705,48099999.0
2006-07-07 01:54:00,1.83695,1.83705,1.83695,1.837,17200000.0
2006-07-07 01:55:00,1.837,1.83705,1.837,1.837,38100000.0
2006-07-07 01:56:00,1.837,1.837,1.83695,1.837,111200001.0
2006-07-07 01:57:00,1.837,1.837,1.83697,1.837,75399998.0
2006-07-07 01:58:00,1.837,1.83705,1.83675,1.837,39700001.0
2006-07-07 01:59:00,1.83703,1.83709,1.83703,1.83709,61599999.0
2006-07-07 02:00:00,1.83712,1.83715,1.8371,1.83715,64200000.0
2006-07-07 02:01:00,1.8371,1.83712,1.8371,1.8371,78799999.0
2006-07-07 02:02:00,1.83707,1.8371,1.83707,1.83707,22299999.0
2006-07-07 02:03:00,1.83712,1.83713,1.83703,1.83707,52999999.0
2006-07-07 02:04:00,1.83697,1.83715,1.83697,1.83702,76400001.0
2006-07-07 02:05:00,1.83695,1.83705,1.83695,1.83705,16900000.0
2006-07-07 02:06:00,1.83708,1.83712,1.83704,1.83707,35200000.0
2006-07-07 02:07:00,1.83705,1.83705,1.83705,1.83705,11900000.0
2006-07-07 02:08:00,1.837,1.837,1.837,1.837,15900000.0
2006-07-07 02:09:00,1.83701,1.83701,1.83701,1.83701,2600000.0
2006-07-07 02:10:00,1.83715,1.83715,1.83707,1.8371,53500000.0
2006-07-07 02:11:00,1.83718,1.83718,1.83705,1.83715,58600000.0
2006-07-07 02:12:00,1.83709,1.83714,1.837,1.837,96800000.0
2006-07-07 02:13:00,1.83702,1.83711,1.83697,1.83708,61400000.0
2006-07-07 02:14:00,1.83713,1.83713,1.83703,1.83707,78599999.0
2006-07-07 02:15:00,1.83707,1.83712,1.83703,1.83703,85400002.0
2006-07-07 02:16:00,1.837,1.83705,1.837,1.837,14100000.0
2006-07-07 02:17:00,1.83707,1.83712,1.83702,1.83702,46900000.0
2006-07-07 02:18:00,1.83702,1.83707,1.83698,1.83707,76100000.0
2006-07-07 02:19:00,1.837,1.83705,1.83695,1.83705,31600000.0
2006-07-07 02:20:00,1.83705,1.83705,1.83695,1.83705,54200000.0
2006-07-07 02:21:00,1.837,1.83705,1.83695,1.83705,74800000.0
2006-07-07 02:22:00,1.83695,1.83705,1.83695,1.83697,127400002.0
2006-07-07 02:23:00,1.837,1.83705,1.83697,1.837,58700000.0
2006-07-07 02:24:00,1.837,1.83705,1.837,1.837,71900002.0
2006-07-07 02:25:00,1.83693,1.8371,1.83693,1.83708,29600000.0
2006-07-07 02:26:00,1.83708,1.83713,1.83691,1.83709,88100001.0
2006-07-07 02:27:00,1.83705,1.83715,1.83705,1.83715,86100001.0
2006-07-07 02:28:00,1.83705,1.83715,1.83705,1.83715,15200000.0
2006-07-07 02:29:00,1.83711,1.83711,1.83702,1.83707,104400000.0
2006-07-07 02:30:00,1.837,1.83705,1.83697,1.837,42200000.0
2006-07-07 02:31:00,1.83705,1.83705,1.83675,1.83675,7500000.0
2006-07-07 02:32:00,1.837,1.83705,1.837,1.837,50000000.0
2006-07-07 02:33:00,1.83708,1.83708,1.83701,1.83701,42200000.0
2006-07-07 02:34:00,1.83703,1.83706,1.83673,1.83673,39600000.0
2006-07-07 02:35:00,1.83645,1.83645,1.83595,1.83598,50000000.0
2006-07-07 02:36:00,1.83593,1.83612,1.83582,1.83612,38800000.0
2006-07-07 02:37:00,1.83625,1.83625,1.83618,1.83618,21800000.0
2006-07-07 02:38:00,1.83607,1.83615,1.83607,1.83615,69199999.0
2006-07-07 02:39:00,1.83616,1.83624,1.83609,1.83624,66500000.0
2006-07-07 02:40:00,1.83618,1.83619,1.83615,1.83619,58099999.0
2006-07-07 02:41:00,1.83629,1.83642,1.83619,1.83619,44900000.0
2006-07-07 02:42:00,1.83619,1.83619,1.836,1.836,77400000.0
2006-07-07 02:43:00,1.83593,1.83601,1.83593,1.83598,39499999.0
2006-07-07 02:44:00,1.83605,1.83621,1.83603,1.83621,111999999.0
2006-07-07 02:45:00,1.8362,1.8362,1.83615,1.83615,20600000.0
2006-07-07 02:46:00,1.83618,1.83628,1.83618,1.8362,62500000.0
2006-07-07 02:47:00,1.8362,1.8362,1.83605,1.83605,8500000.0
2006-07-07 02:48:00,1.83608,1.83608,1.83608,1.83608,18700001.0
2006-07-07 02:49:00,1.836,1.83605,1.836,1.836,10400000.0
2006-07-07 02:50:00,1.83598,1.83612,1.83598,1.83612,39400000.0
2006-07-07 02:51:00,1.83605,1.83615,1.83603,1.83615,66000002.0
2006-07-07 02:52:00,1.83605,1.83605,1.83593,1.83596,45599999.0
2006-07-07 02:53:00,1.83608,1.83635,1.83608,1.83635,21999999.0
2006-07-07 02:54:00,1.83645,1.83648,1.8364,1.83645,50000000.0
2006-07-07 02:55:00,1.8364,1.8364,1.83635,1.83635,16500000.0
2006-07-07 02:56:00,1.83645,1.83645,1.83635,1.8364,121700001.0
2006-07-07 02:57:00,1.83642,1.83642,1.83628,1.83628,80600001.0
2006-07-07 02:58:00,1.83635,1.83637,1.83632,1.83637,16300000.0
2006-07-07 02:59:00,1.83624,1.83624,1.83606,1.83606,24600000.0
2006-07-07 03:00:00,1.83625,1.83635,1.83625,1.8363,50699999.0
2006-07-07 03:01:00,1.83633,1.83635,1.8363,1.8363,53400000.0
2006-07-07 03:02:00,1.83625,1.83635,1.83625,1.8363,51599999.0
2006-07-07 03:03:00,1.83636,1.83641,1.83631,1.83641,98599999.0
2006-07-07 03:04:00,1.83645,1.83645,1.8364,1.83643,31200000.0
2006-07-07 03:05:00,1.83635,1.83641,1.83633,1.83633,33700000.0
2006-07-07 03:06:00,1.83625,1.83635,1.83622,1.83625,106399999.0
2006-07-07 03:07:00,1.83631,1.83642,1.83631,1.83642,33000000.0
2006-07-07 03:08:00,1.83645,1.83645,1.83645,1.83645,6000000.0
2006-07-07 03:09:00,1.83645,1.83645,1.83635,1.83645,23499999.0
2006-07-07 03:10:00,1.83643,1.83643,1.83631,1.83631,65200000.0
2006-07-07 03:11:00,1.83635,1.83635,1.8363,1.8363,15500000.0
2006-07-07 03:12:00,1.83641,1.83644,1.83631,1.83639,12300000.0
2006-07-07 03:13:00,1.83647,1.83647,1.83635,1.8364,81999999.0
2006-07-07 03:14:00,1.83645,1.83645,1.83645,1.83645,23600000.0
2006-07-07 03:15:00,1.83643,1.83643,1.83632,1.83632,4700000.0
2006-07-07 03:16:00,1.83635,1.83635,1.8363,1.83635,28600000.0
2006-07-07 03:17:00,1.8363,1.83635,1.8363,1.83635,45900001.0
2006-07-07 03:18:00,1.83633,1.83648,1.83633,1.83648,34900000.0
2006-07-07 03:19:00,1.83645,1.8365,1.83645,1.8365,25100000.0
2006-07-07 03:20:00,1.83655,1.83655,1.8365,1.8365,21500001.0
2006-07-07 03:21:00,1.83646,1.83646,1.83644,1.83644,7200000.0
2006-07-07 03:22:00,1.8364,1.83645,1.83635,1.83635,34300000.0
2006-07-07 03:23:00,1.83647,1.8365,1.83647,1.8365,17400000.0
2006-07-07 03:24:00,1.8367,1.8367,1.83656,1.83659,28500000.0
2006-07-07 03:25:00,1.8366,1.83668,1.8366,1.83668,30400000.0
2006-07-07 03:26:00,1.83666,1.83702,1.83666,1.83702,62900000.0
2006-07-07 03:27:00,1.837,1.837,1.837,1.837,13000000.0
2006-07-07 03:28:00,1.8371,1.83718,1.8371,1.83712,49900000.0
2006-07-07 03:29:00,1.83715,1.83715,1.8371,1.8371,16000000.0
2006-07-07 03:30:00,1.83715,1.83715,1.8371,1.8371,20800000.0
2006-07-07 03:31:00,1.83697,1.83698,1.83688,1.83694,29800000.0
2006-07-07 03:32:00,1.83697,1.83703,1.83692,1.83703,32000000.0
2006-07-07 03:33:00,1.83696,1.83708,1.83694,1.83705,63100001.0
2006-07-07 03:34:00,1.837,1.837,1.83695,1.83695,23200000.0
2006-07-07 03:35:00,1.837,1.837,1.837,1.837,23200000.0
2006-07-07 03:36:00,1.83697,1.83705,1.83697,1.837,47700000.0
2006-07-07 03:37:00,1.83705,1.83705,1.837,1.837,22400000.0
2006-07-07 03:38:00,1.837,1.83708,1.83695,1.83695,60700000.0
2006-07-07 03:39:00,1.837,1.83705,1.837,1.837,39200000.0
2006-07-07 03:40:00,1.83705,1.83705,1.83698,1.83705,33900000.0
2006-07-07 03:41:00,1.83698,1.83698,1.83698,1.83698,6400000.0
2006-07-07 03:42:00,1.83695,1.83705,1.83695,1.837,57599999.0
2006-07-07 03:43:00,1.837,1.837,1.837,1.837,2800000.0
2006-07-07 03:44:00,1.83707,1.83713,1.83707,1.83713,13100000.0
2006-07-07 03:45:00,1.83718,1.83724,1.83714,1.83718,39600000.0
2006-07-07 03:46:00,1.8371,1.83717,1.83705,1.83705,40600000.0
2006-07-07 03:47:00,1.83709,1.83711,1.83703,1.83707,59600001.0
2006-07-07 03:48:00,1.837,1.83712,1.83691,1.83712,59299999.0
2006-07-07 03:49:00,1.8371,1.83715,1.83705,1.83715,47700000.0
2006-07-07 03:50:00,1.8371,1.8371,1.83708,1.83708,7200000.0
2006-07-07 03:51:00,1.8371,1.83715,1.83702,1.83702,80399999.0
2006-07-07 03:52:00,1.83707,1.8371,1.83692,1.83692,61800000.0
2006-07-07 03:53:00,1.83693,1.83723,1.83693,1.83723,133199998.0
2006-07-07 03:54:00,1.83722,1.83722,1.83707,1.83707,31200000.0
2006-07-07 03:55:00,1.83703,1.83703,1.83692,1.83692,9500000.0
2006-07-07 03:56:00,1.83678,1.83678,1.83658,1.83672,23500000.0
2006-07-07 03:57:00,1.83666,1.83668,1.83664,1.83668,56700000.0
2006-07-07 03:58:00,1.83671,1.83682,1.83667,1.83682,66299999.0
2006-07-07 03:59:00,1.83678,1.83686,1.83672,1.83686,31900000.0
2006-07-07 04:00:00,1.83685,1.83691,1.83681,1.83688,70800000.0
2006-07-07 04:01:00,1.83693,1.83699,1.83693,1.83699,12000000.0
2006-07-07 04:02:00,1.83708,1.83708,1.83702,1.83702,1100000.0
2006-07-07 04:03:00,1.83689,1.83695,1.83686,1.83695,34800000.0
2006-07-07 04:04:00,1.837,1.83712,1.837,1.8371,36300000.0
2006-07-07 04:05:00,1.8371,1.83715,1.83708,1.83715,21200000.0
2006-07-07 04:06:00,1.83704,1.83721,1.83704,1.83717,59599999.0
2006-07-07 04:07:00,1.83723,1.83731,1.83712,1.83713,74500000.0
2006-07-07 04:08:00,1.83726,1.83734,1.83719,1.83734,68100000.0
2006-07-07 04:09:00,1.83738,1.83742,1.83733,1.83733,89599998.0
2006-07-07 04:10:00,1.83729,1.83736,1.83729,1.83736,12200000.0
2006-07-07 04:11:00,1.83732,1.83732,1.83722,1.83727,29800001.0
2006-07-07 04:12:00,1.83733,1.83733,1.83722,1.83722,52500002.0
2006-07-07 04:13:00,1.83728,1.83731,1.83717,1.83723,117500000.0
2006-07-07 04:14:00,1.8373,1.83735,1.8372,1.8372,37700000.0
2006-07-07 04:15:00,1.83722,1.83728,1.83705,1.83728,84599999.0
2006-07-07 04:16:00,1.83733,1.83748,1.83733,1.83748,125899999.0
2006-07-07 04:17:00,1.83752,1.8376,1.83741,1.83745,62999999.0
2006-07-07 04:18:00,1.8375,1.8376,1.8375,1.8376,19800000.0
2006-07-07 04:19:00,1.83757,1.83757,1.83743,1.83743,18200000.0
2006-07-07 04:20:00,1.83725,1.83735,1.83725,1.8373,34200000.0
2006-07-07 04:21:00,1.83737,1.83745,1.83737,1.83745,69999998.0
2006-07-07 04:22:00,1.83738,1.83745,1.83735,1.83745,48100000.0
2006-07-07 04:23:00,1.83745,1.83745,1.8374,1.8374,34500000.0
2006-07-07 04:24:00,1.8374,1.83745,1.8374,1.8374,27100000.0
2006-07-07 04:25:00,1.83733,1.83733,1.83727,1.83727,20800000.0
2006-07-07 04:26:00,1.83727,1.83728,1.83721,1.83728,6000000.0
2006-07-07 04:27:00,1.8373,1.8373,1.83715,1.83724,40300000.0
2006-07-07 04:28:00,1.83717,1.83724,1.83712,1.83724,110399998.0
2006-07-07 04:29:00,1.83725,1.83727,1.83717,1.83725,103700001.0
2006-07-07 04:30:00,1.83711,1.83711,1.837,1.83702,12800000.0
2006-07-07 04:31:00,1.83707,1.83707,1.83695,1.83699,45100000.0
2006-07-07 04:32:00,1.83695,1.83695,1.83695,1.83695,11500000.0
2006-07-07 04:33:00,1.83703,1.83714,1.83693,1.83701,27300000.0
2006-07-07 04:34:00,1.837,1.837,1.837,1.837,3800000.0
2006-07-07 04:35:00,1.83695,1.83706,1.83695,1.83697,35699999.0
2006-07-07 04:36:00,1.8369,1.83697,1.83685,1.83695,41400001.0
2006-07-07 04:37:00,1.83695,1.83695,1.83685,1.8369,22600000.0
2006-07-07 04:38:00,1.8369,1.83691,1.83684,1.83687,78199999.0
2006-07-07 04:39:00,1.83689,1.83689,1.83686,1.83686,33500001.0
2006-07-07 04:40:00,1.83698,1.83698,1.8369,1.8369,79799999.0
2006-07-07 04:41:00,1.83692,1.83701,1.83691,1.83692,64500000.0
2006-07-07 04:42:00,1.83692,1.83701,1.83691,1.83691,72799999.0
2006-07-07 04:43:00,1.83688,1.83699,1.83688,1.83697,22600000.0
2006-07-07 04:44:00,1.83693,1.83702,1.83693,1.83695,49600001.0
2006-07-07 04:45:00,1.837,1.837,1.83695,1.83695,23900000.0
2006-07-07 04:46:00,1.83701,1.83701,1.83694,1.83694,23100000.0
2006-07-07 04:47:00,1.83688,1.83695,1.83688,1.8369,37300000.0
2006-07-07 04:48:00,1.83695,1.83695,1.83695,1.83695,14000000.0
2006-07-07 04:49:00,1.83689,1.83698,1.83686,1.83697,121399997.0
2006-07-07 04:50:00,1.83699,1.83709,1.83693,1.83693,72900000.0
2006-07-07 04:51:00,1.83692,1.837,1.83692,1.83694,36600000.0
2006-07-07 04:52:00,1.83695,1.83695,1.83695,1.83695,39500001.0
2006-07-07 04:53:00,1.83688,1.8369,1.83688,1.8369,17500000.0
2006-07-07 04:54:00,1.83688,1.83689,1.83686,1.83688,35400000.0
2006-07-07 04:55:00,1.83677,1.83699,1.83677,1.83695,58700000.0
2006-07-07 04:56:00,1.8369,1.8369,1.8369,1.8369,2800000.0
2006-07-07 04:57:00,1.83692,1.83695,1.83688,1.83695,42499999.0
2006-07-07 04:58:00,1.83685,1.83697,1.83685,1.8369,18800000.0
2006-07-07 04:59:00,1.83689,1.83689,1.83688,1.83688,35199999.0
2006-07-07 05:00:00,1.83682,1.83682,1.83672,1.83672,51100001.0
2006-07-07 05:01:00,1.83669,1.83679,1.83669,1.83679,3100000.0
2006-07-07 05:02:00,1.83688,1.83688,1.83685,1.83685,6500000.0
2006-07-07 05:03:00,1.83687,1.8369,1.83687,1.8369,14300000.0
2006-07-07 05:04:00,1.8369,1.8369,1.8369,1.8369,7800000.0
2006-07-07 05:05:00,1.83695,1.83695,1.83695,1.83695,19200000.0
2006-07-07 05:06:00,1.83687,1.83695,1.83687,1.8369,31000000.0
2006-07-07 05:07:00,1.8369,1.83692,1.83683,1.8369,80999999.0
2006-07-07 05:08:00,1.8369,1.8369,1.8369,1.8369,44200002.0
2006-07-07 05:09:00,1.83692,1.83695,1.8369,1.8369,16400000.0
2006-07-07 05:10:00,1.83695,1.83695,1.83695,1.83695,31100000.0
2006-07-07 05:11:00,1.8369,1.8369,1.8369,1.8369,22400000.0
2006-07-07 05:12:00,1.83688,1.83688,1.83682,1.83682,21000000.0
2006-07-07 05:13:00,1.83671,1.83681,1.83671,1.83678,50900000.0
2006-07-07 05:14:00,1.83678,1.83685,1.83678,1.8368,138400000.0
2006-07-07 05:15:00,1.83685,1.83694,1.83684,1.83689,61400000.0
2006-07-07 05:16:00,1.83688,1.83695,1.83685,1.8369,15900000.0
2006-07-07 05:17:00,1.83699,1.83703,1.83695,1.83697,37600000.0
2006-07-07 05:18:00,1.83698,1.83708,1.83698,1.83705,39800000.0
2006-07-07 05:19:00,1.83699,1.83705,1.83694,1.83694,58500000.0
2006-07-07 05:20:00,1.83687,1.83695,1.83687,1.8369,26599999.0
2006-07-07 05:21:00,1.8369,1.83698,1.83688,1.8369,73899998.0
2006-07-07 05:22:00,1.83695,1.83695,1.83688,1.83688,75500000.0
2006-07-07 05:23:00,1.83692,1.83692,1.8369,1.8369,18300000.0
2006-07-07 05:24:00,1.83685,1.8369,1.83685,1.8369,64000000.0
2006-07-07 05:25:00,1.83692,1.83704,1.83692,1.83704,70199997.0
2006-07-07 05:26:00,1.837,1.83705,1.83698,1.83702,124500000.0
2006-07-07 05:27:00,1.83705,1.83705,1.83705,1.83705,18700001.0
2006-07-07 05:28:00,1.83705,1.83705,1.83698,1.83698,55099999.0
2006-07-07 05:29:00,1.837,1.837,1.83695,1.837,24500000.0
2006-07-07 05:30:00,1.837,1.83705,1.837,1.83705,34900000.0
2006-07-07 05:31:00,1.837,1.837,1.83695,1.83695,15500000.0
2006-07-07 05:32:00,1.837,1.837,1.83698,1.837,22300000.0
2006-07-07 05:33:00,1.83702,1.83702,1.83695,1.837,21800000.0
2006-07-07 05:34:00,1.83703,1.83705,1.83675,1.83705,118000000.0
2006-07-07 05:35:00,1.83704,1.83711,1.83704,1.83711,10100000.0
2006-07-07 05:36:00,1.8371,1.83715,1.8371,1.83715,67700002.0
2006-07-07 05:37:00,1.83707,1.8371,1.83705,1.83705,59500002.0
2006-07-07 05:38:00,1.83717,1.83717,1.83712,1.83712,16100000.0
2006-07-07 05:39:00,1.8371,1.8371,1.83707,1.83707,30200001.0
2006-07-07 05:40:00,1.83715,1.83715,1.837,1.8371,73600000.0
2006-07-07 05:41:00,1.8371,1.83715,1.83705,1.83705,31700000.0
2006-07-07 05:42:00,1.83712,1.83717,1.83712,1.83717,6500000.0
2006-07-07 05:43:00,1.83712,1.83715,1.8371,1.83712,46800001.0
2006-07-07 05:44:00,1.83715,1.83715,1.83708,1.83708,22800000.0
2006-07-07 05:45:00,1.83712,1.83712,1.83712,1.83712,6900000.0
2006-07-07 05:46:00,1.83703,1.83711,1.83699,1.83708,50600001.0
2006-07-07 05:47:00,1.8371,1.83715,1.8371,1.83715,32700000.0
2006-07-07 05:48:00,1.83715,1.83715,1.8371,1.83715,55500000.0
2006-07-07 05:49:00,1.83703,1.8371,1.83703,1.8371,16500000.0
2006-07-07 05:50:00,1.83717,1.83717,1.83717,1.83717,1300000.0
2006-07-07 05:51:00,1.8371,1.83717,1.8371,1.83715,21700000.0
2006-07-07 05:52:00,1.83712,1.83717,1.83709,1.83709,72799998.0
2006-07-07 05:53:00,1.837,1.83705,1.83695,1.83703,31450000.0
2006-07-07 05:54:00,1.83705,1.83708,1.8369,1.83705,66370000.0
2006-07-07 05:55:00,1.837,1.83705,1.837,1.837,32200000.0
2006-07-07 05:56:00,1.83697,1.83705,1.83697,1.837,63199999.0
2006-07-07 05:57:00,1.83705,1.83705,1.837,1.83705,28000000.0
2006-07-07 05:58:00,1.83702,1.83702,1.83662,1.83662,32400000.0
2006-07-07 05:59:00,1.8365,1.83658,1.83644,1.8365,104800001.0
2006-07-07 06:00:00,1.83655,1.83655,1.83645,1.83647,57800000.0
2006-07-07 06:01:00,1.83648,1.83648,1.83631,1.83631,54099998.0
2006-07-07 06:02:00,1.83633,1.83634,1.83624,1.83633,37500001.0
2006-07-07 06:03:00,1.83645,1.83651,1.83637,1.83646,44500000.0
2006-07-07 06:04:00,1.83647,1.83652,1.83645,1.83651,83700001.0
2006-07-07 06:05:00,1.83639,1.83648,1.83633,1.83647,96399998.0
2006-07-07 06:06:00,1.83645,1.83656,1.83645,1.83651,79500001.0
2006-07-07 06:07:00,1.83652,1.8366,1.83649,1.83651,65500000.0
2006-07-07 06:08:00,1.83645,1.83656,1.83645,1.83656,80099997.0
2006-07-07 06:09:00,1.83651,1.83657,1.83651,1.83655,84700000.0
2006-07-07 06:10:00,1.83658,1.83665,1.83655,1.83662,74800000.0
2006-07-07 06:11:00,1.83667,1.83677,1.83663,1.83663,58400000.0
2006-07-07 06:12:00,1.83665,1.83666,1.83655,1.83657,53800000.0
2006-07-07 06:13:00,1.83652,1.83669,1.83647,1.83669,54200001.0
2006-07-07 06:14:00,1.83669,1.83682,1.83663,1.83673,94400000.0
2006-07-07 06:15:00,1.8368,1.8368,1.83668,1.8368,20800000.0
2006-07-07 06:16:00,1.83673,1.83677,1.83662,1.83662,88000001.0
2006-07-07 06:17:00,1.83667,1.83675,1.83663,1.83673,94500001.0
2006-07-07 06:18:00,1.83673,1.8368,1.83671,1.83674,90300000.0
2006-07-07 06:19:00,1.83675,1.83675,1.83671,1.83671,40499999.0
2006-07-07 06:20:00,1.83667,1.83672,1.83667,1.83672,39699998.0
2006-07-07 06:21:00,1.83672,1.83686,1.8367,1.83686,61200001.0
2006-07-07 06:22:00,1.83688,1.83696,1.83688,1.83689,49100000.0
2006-07-07 06:23:00,1.83688,1.83688,1.83677,1.8368,36900000.0
2006-07-07 06:24:00,1.83682,1.83682,1.83667,1.83669,106200000.0
2006-07-07 06:25:00,1.83673,1.83673,1.8366,1.83663,31400000.0
2006-07-07 06:26:00,1.83663,1.83673,1.83663,1.83673,8000000.0
2006-07-07 06:27:00,1.83669,1.83681,1.83669,1.83681,46100001.0
2006-07-07 06:28:00,1.83675,1.83683,1.83675,1.83675,25199999.0
2006-07-07 06:29:00,1.83682,1.83682,1.83682,1.83682,12600000.0
2006-07-07 06:30:00,1.83675,1.8368,1.8367,1.8368,45100000.0
2006-07-07 06:31:00,1.83671,1.83675,1.83667,1.83667,31400000.0
2006-07-07 06:32:00,1.83666,1.83673,1.83666,1.83673,54100000.0
2006-07-07 06:33:00,1.83678,1.83678,1.83678,1.83678,11500000.0
2006-07-07 06:34:00,1.8367,1.8368,1.8367,1.83678,62700001.0
2006-07-07 06:35:00,1.83671,1.83671,1.83664,1.83664,33000000.0
2006-07-07 06:36:00,1.83667,1.83679,1.83667,1.83679,28900000.0
2006-07-07 06:37:00,1.83674,1.83697,1.83674,1.83688,88000001.0
2006-07-07 06:38:00,1.83697,1.83698,1.83697,1.83698,18400000.0
2006-07-07 06:39:00,1.83693,1.83697,1.83693,1.83697,13570000.0
2006-07-07 06:40:00,1.83695,1.83695,1.83692,1.83692,22600001.0
2006-07-07 06:41:00,1.83695,1.83695,1.83688,1.83695,92100000.0
2006-07-07 06:42:00,1.83693,1.83693,1.83678,1.83682,29300000.0
2006-07-07 06:43:00,1.8368,1.83682,1.83675,1.83678,81800000.0
2006-07-07 06:44:00,1.8368,1.83685,1.83675,1.8368,33600000.0
2006-07-07 06:45:00,1.8368,1.83685,1.8367,1.83678,52800000.0
2006-07-07 06:46:00,1.83685,1.83685,1.83675,1.83682,70100002.0
2006-07-07 06:47:00,1.83682,1.83694,1.83678,1.83678,109299997.0
2006-07-07 06:48:00,1.83678,1.83678,1.83651,1.83663,91199998.0
2006-07-07 06:49:00,1.83655,1.83655,1.83655,1.83655,31200001.0
2006-07-07 06:50:00,1.8366,1.8366,1.8366,1.8366,2000000.0
2006-07-07 06:51:00,1.8366,1.83667,1.83648,1.83652,40399999.0
2006-07-07 06:52:00,1.8365,1.83655,1.83625,1.83625,48399999.0
2006-07-07 06:53:00,1.83657,1.83663,1.83657,1.83657,70500000.0
2006-07-07 06:54:00,1.83663,1.83663,1.83653,1.83663,44300000.0
2006-07-07 06:55:00,1.8366,1.8366,1.8366,1.8366,30500000.0
2006-07-07 06:56:00,1.83652,1.83663,1.83648,1.83663,38700000.0
2006-07-07 06:57:00,1.83651,1.83651,1.83636,1.83641,67899999.0
2006-07-07 06:58:00,1.83645,1.83645,1.83645,1.83645,21199999.0
2006-07-07 06:59:00,1.83637,1.83637,1.83623,1.83623,55700001.0
2006-07-07 07:00:00,1.83642,1.83644,1.83638,1.83638,21200000.0
2006-07-07 07:01:00,1.83634,1.83641,1.83626,1.8363,50300000.0
2006-07-07 07:02:00,1.83636,1.83637,1.83636,1.83637,18000000.0
2006-07-07 07:03:00,1.8363,1.83637,1.8363,1.8363,84099999.0
2006-07-07 07:04:00,1.83637,1.83637,1.83633,1.83633,10400000.0
2006-07-07 07:05:00,1.83635,1.83635,1.83619,1.83631,105400002.0
2006-07-07 07:06:00,1.83635,1.83635,1.8363,1.8363,10700000.0
2006-07-07 07:07:00,1.83637,1.83637,1.8363,1.8363,84000001.0
2006-07-07 07:08:00,1.83635,1.83635,1.83627,1.83635,57600001.0
2006-07-07 07:09:00,1.8363,1.8363,1.8362,1.8363,45400000.0
2006-07-07 07:10:00,1.8363,1.83635,1.8363,1.83635,19500000.0
2006-07-07 07:11:00,1.83627,1.83628,1.83627,1.83628,31600000.0
2006-07-07 07:12:00,1.83634,1.83634,1.83633,1.83633,4200000.0
2006-07-07 07:13:00,1.8364,1.8364,1.8363,1.83632,143600002.0
2006-07-07 07:14:00,1.8363,1.8364,1.8363,1.83635,83200000.0
2006-07-07 07:15:00,1.83639,1.83639,1.83622,1.83635,80300000.0
2006-07-07 07:16:00,1.83635,1.83635,1.8363,1.83632,7800000.0
2006-07-07 07:17:00,1.83635,1.83638,1.83628,1.83635,47000000.0
2006-07-07 07:18:00,1.8363,1.8363,1.8363,1.8363,46200000.0
2006-07-07 07:19:00,1.8363,1.83635,1.83627,1.83627,59599999.0
2006-07-07 07:20:00,1.83628,1.83635,1.83625,1.83635,31200000.0
2006-07-07 07:21:00,1.8363,1.83638,1.8363,1.83635,53999999.0
2006-07-07 07:22:00,1.83628,1.83635,1.83628,1.83635,70800001.0
2006-07-07 07:23:00,1.83633,1.83633,1.83627,1.83627,16300000.0
2006-07-07 07:24:00,1.83625,1.8363,1.8362,1.83625,59999999.0
2006-07-07 07:25:00,1.83625,1.83632,1.83617,1.83625,54699999.0
2006-07-07 07:26:00,1.83622,1.83622,1.83601,1.83615,112600000.0
2006-07-07 07:27:00,1.83602,1.83617,1.83602,1.83611,61799999.0
2006-07-07 07:28:00,1.83616,1.83627,1.83616,1.83617,107100000.0
2006-07-07 07:29:00,1.8362,1.8362,1.8362,1.8362,34099998.0
2006-07-07 07:30:00,1.83618,1.83618,1.83594,1.83603,78999999.0
2006-07-07 07:31:00,1.83602,1.83603,1.83597,1.83597,43000000.0
2006-07-07 07:32:00,1.83579,1.83579,1.8354,1.8354,78600000.0
2006-07-07 07:33:00,1.83544,1.83544,1.83531,1.83536,85899998.0
2006-07-07 07:34:00,1.83532,1.83543,1.83532,1.83538,86500000.0
2006-07-07 07:35:00,1.83547,1.83558,1.83543,1.83548,83600000.0
2006-07-07 07:36:00,1.8355,1.8355,1.83545,1.83545,82100000.0
2006-07-07 07:37:00,1.83544,1.83544,1.83538,1.83538,7900000.0
2006-07-07 07:38:00,1.83538,1.83544,1.83535,1.83537,42600000.0
2006-07-07 07:39:00,1.83535,1.83535,1.83535,1.83535,11400000.0
2006-07-07 07:40:00,1.83535,1.8354,1.83527,1.83535,48399998.0
2006-07-07 07:41:00,1.83536,1.83545,1.83536,1.83538,49300000.0
2006-07-07 07:42:00,1.83537,1.8355,1.83537,1.8354,59000001.0
2006-07-07 07:43:00,1.83551,1.83551,1.83541,1.83544,116699999.0
2006-07-07 07:44:00,1.83545,1.83553,1.83543,1.83553,32600000.0
2006-07-07 07:45:00,1.83553,1.8356,1.83553,1.83558,16000000.0
2006-07-07 07:46:00,1.83558,1.83563,1.83557,1.8356,102400000.0
2006-07-07 07:47:00,1.83553,1.83557,1.83553,1.83557,19900000.0
2006-07-07 07:48:00,1.83567,1.83567,1.83561,1.83561,11900000.0
2006-07-07 07:49:00,1.83568,1.83568,1.8356,1.83568,47700000.0
2006-07-07 07:50:00,1.83565,1.83565,1.83562,1.83562,20900000.0
2006-07-07 07:51:00,1.83565,1.83567,1.83552,1.83556,80300000.0
2006-07-07 07:52:00,1.83549,1.83552,1.83546,1.83546,49099998.0
2006-07-07 07:53:00,1.83548,1.83548,1.8354,1.8354,7500000.0
2006-07-07 07:54:00,1.83552,1.8356,1.83552,1.8356,140399999.0
2006-07-07 07:55:00,1.8356,1.8356,1.8356,1.8356,6800000.0
2006-07-07 07:56:00,1.83566,1.83566,1.83562,1.83562,27699999.0
2006-07-07 07:57:00,1.83555,1.83555,1.83555,1.83555,500000.0
2006-07-07 07:58:00,1.8355,1.8356,1.8355,1.8356,12300000.0
2006-07-07 07:59:00,1.83554,1.83559,1.83548,1.83559,16600000.0
2006-07-07 08:00:00,1.83553,1.83553,1.83552,1.83552,16400000.0
2006-07-07 08:01:00,1.83556,1.83564,1.8355,1.8355,47900000.0
2006-07-07 08:02:00,1.83558,1.83571,1.83553,1.83571,42400001.0
2006-07-07 08:03:00,1.83577,1.83587,1.83566,1.83567,43900000.0
2006-07-07 08:04:00,1.8357,1.83581,1.83569,1.83569,48600000.0
2006-07-07 08:05:00,1.83569,1.83588,1.83558,1.83585,76999999.0
2006-07-07 08:06:00,1.83592,1.83601,1.83568,1.83592,77050001.0
2006-07-07 08:07:00,1.83589,1.83618,1.83589,1.83613,83200001.0
2006-07-07 08:08:00,1.83613,1.8363,1.83606,1.8363,65000001.0
2006-07-07 08:09:00,1.83633,1.83645,1.83632,1.83639,57599999.0
2006-07-07 08:10:00,1.8363,1.83651,1.83629,1.83651,87300000.0
2006-07-07 08:11:00,1.83662,1.83672,1.83662,1.83667,49399999.0
2006-07-07 08:12:00,1.83664,1.83668,1.83655,1.83668,77099999.0
2006-07-07 08:13:00,1.83668,1.83668,1.83651,1.83651,47500001.0
2006-07-07 08:14:00,1.83648,1.83658,1.83645,1.83645,42800000.0
2006-07-07 08:15:00,1.8365,1.8365,1.8364,1.83645,69400000.0
2006-07-07 08:16:00,1.83635,1.83645,1.83635,1.83645,10400000.0
2006-07-07 08:17:00,1.83647,1.83654,1.83647,1.83652,76300001.0
2006-07-07 08:18:00,1.83659,1.83659,1.83648,1.83651,45470000.0
2006-07-07 08:19:00,1.83654,1.83664,1.83654,1.83658,69500001.0
2006-07-07 08:20:00,1.83656,1.83658,1.83645,1.83656,67400001.0
2006-07-07 08:21:00,1.83653,1.83668,1.83649,1.83649,64099999.0
2006-07-07 08:22:00,1.83652,1.83652,1.83648,1.83648,4200000.0
2006-07-07 08:23:00,1.83645,1.83645,1.83645,1.83645,33099999.0
2006-07-07 08:24:00,1.8364,1.83645,1.8363,1.83645,38000000.0
2006-07-07 08:25:00,1.83638,1.83647,1.83637,1.83638,59100000.0
2006-07-07 08:26:00,1.83636,1.83648,1.83636,1.83648,64799999.0
2006-07-07 08:27:00,1.83652,1.83663,1.83646,1.83654,62300000.0
2006-07-07 08:28:00,1.83648,1.83667,1.83648,1.83663,125200000.0
2006-07-07 08:29:00,1.83666,1.83668,1.83658,1.83658,87600002.0
2006-07-07 08:30:00,1.83656,1.83656,1.83638,1.83638,21500000.0
2006-07-07 08:31:00,1.83635,1.83645,1.83625,1.83632,75800001.0
2006-07-07 08:32:00,1.83627,1.83645,1.83627,1.83645,42400000.0
2006-07-07 08:33:00,1.83654,1.83661,1.83654,1.83661,13700000.0
2006-07-07 08:34:00,1.83664,1.83675,1.83658,1.83665,50200000.0
2006-07-07 08:35:00,1.83671,1.83673,1.83647,1.83647,55600000.0
2006-07-07 08:36:00,1.83645,1.83653,1.83645,1.83653,14400000.0
2006-07-07 08:37:00,1.83642,1.83648,1.83642,1.83644,48200000.0
2006-07-07 08:38:00,1.83644,1.83644,1.83636,1.83636,9600000.0
2006-07-07 08:39:00,1.83636,1.83637,1.83626,1.83626,27500000.0
2006-07-07 08:40:00,1.83625,1.83647,1.83625,1.83637,99199999.0
2006-07-07 08:41:00,1.83642,1.83667,1.83641,1.83663,80400001.0
2006-07-07 08:42:00,1.83675,1.83677,1.83663,1.83674,97300000.0
2006-07-07 08:43:00,1.83673,1.83673,1.83657,1.83663,59400000.0
2006-07-07 08:44:00,1.83664,1.83667,1.83657,1.83657,60900000.0
2006-07-07 08:45:00,1.83669,1.83669,1.83649,1.8365,38700000.0
2006-07-07 08:46:00,1.83645,1.8365,1.83645,1.8365,41600000.0
2006-07-07 08:47:00,1.83649,1.83662,1.83648,1.83662,65700000.0
2006-07-07 08:48:00,1.83672,1.83676,1.83665,1.83665,83500000.0
2006-07-07 08:49:00,1.8367,1.83672,1.83665,1.83665,57900000.0
2006-07-07 08:50:00,1.83658,1.83662,1.83652,1.83654,139000001.0
2006-07-07 08:51:00,1.83653,1.83657,1.83634,1.83657,67699999.0
2006-07-07 08:52:00,1.83662,1.83663,1.83654,1.83656,83800000.0
2006-07-07 08:53:00,1.83652,1.83658,1.83647,1.83648,80300000.0
2006-07-07 08:54:00,1.83644,1.83659,1.83644,1.83655,57700000.0
2006-07-07 08:55:00,1.83645,1.83653,1.8364,1.83647,82300000.0
2006-07-07 08:56:00,1.83642,1.83642,1.83629,1.83629,68600001.0
2006-07-07 08:57:00,1.83644,1.83648,1.83643,1.83643,91399999.0
2006-07-07 08:58:00,1.8364,1.83652,1.83635,1.83645,70400000.0
2006-07-07 08:59:00,1.83649,1.83659,1.83648,1.83659,59200001.0
2006-07-07 09:00:00,1.83658,1.83658,1.83643,1.83651,46400000.0
2006-07-07 09:01:00,1.83658,1.83658,1.83653,1.83656,31500000.0
2006-07-07 09:02:00,1.83658,1.83663,1.83652,1.83654,110300000.0
2006-07-07 09:03:00,1.83656,1.83664,1.83647,1.83654,47900000.0
2006-07-07 09:04:00,1.83638,1.83638,1.83593,1.83593,81500001.0
2006-07-07 09:05:00,1.83596,1.83602,1.83596,1.83601,54100000.0
2006-07-07 09:06:00,1.83602,1.83605,1.83596,1.836,45900001.0
2006-07-07 09:07:00,1.83595,1.836,1.8359,1.8359,73099999.0
2006-07-07 09:08:00,1.83599,1.83627,1.83599,1.83616,114200002.0
2006-07-07 09:09:00,1.83625,1.83644,1.83614,1.83635,45899999.0
2006-07-07 09:10:00,1.83637,1.83651,1.83636,1.83643,52500000.0
2006-07-07 09:11:00,1.83654,1.83661,1.83652,1.83654,88200001.0
2006-07-07 09:12:00,1.83646,1.83646,1.83618,1.83625,41500000.0
2006-07-07 09:13:00,1.83618,1.83637,1.83617,1.83627,119700002.0
2006-07-07 09:14:00,1.83617,1.8363,1.836,1.8363,62400000.0
2006-07-07 09:15:00,1.83622,1.83627,1.83615,1.83627,53300000.0
2006-07-07 09:16:00,1.83622,1.83632,1.83622,1.83626,62999998.0
2006-07-07 09:17:00,1.83631,1.83642,1.83629,1.83639,56500000.0
2006-07-07 09:18:00,1.8364,1.83645,1.8364,1.83645,11500000.0
2006-07-07 09:19:00,1.83647,1.83649,1.83645,1.83645,56300001.0
2006-07-07 09:20:00,1.83651,1.8368,1.83651,1.8366,93400000.0
2006-07-07 09:21:00,1.83679,1.83741,1.83679,1.83741,35300000.0
2006-07-07 09:22:00,1.83738,1.83742,1.8371,1.8371,61000000.0
2006-07-07 09:23:00,1.83694,1.83694,1.8365,1.83658,34400000.0
2006-07-07 09:24:00,1.83662,1.83662,1.83656,1.83657,44600001.0
2006-07-07 09:25:00,1.83648,1.83665,1.83648,1.83655,81100001.0
2006-07-07 09:26:00,1.83662,1.83663,1.83653,1.83653,46000001.0
2006-07-07 09:27:00,1.8366,1.8366,1.83657,1.83657,8200000.0
2006-07-07 09:28:00,1.83658,1.83683,1.83658,1.83671,56799998.0
2006-07-07 09:29:00,1.83692,1.83718,1.83692,1.83718,38800000.0
2006-07-07 09:30:00,1.83723,1.83731,1.83706,1.83711,61900000.0
2006-07-07 09:31:00,1.83709,1.83714,1.83704,1.83712,80000000.0
2006-07-07 09:32:00,1.83711,1.8372,1.83711,1.83712,20500000.0
2006-07-07 09:33:00,1.83713,1.83732,1.83713,1.83727,101900001.0
2006-07-07 09:34:00,1.83731,1.83733,1.83726,1.83731,23000000.0
2006-07-07 09:35:00,1.83729,1.83739,1.83729,1.83738,58899999.0
2006-07-07 09:36:00,1.83725,1.83738,1.83725,1.83732,69999999.0
2006-07-07 09:37:00,1.8373,1.83741,1.83728,1.83728,15300000.0
2006-07-07 09:38:00,1.83733,1.83747,1.83729,1.83743,45200000.0
2006-07-07 09:39:00,1.83728,1.83744,1.83728,1.83732,40300000.0
2006-07-07 09:40:00,1.83724,1.83731,1.83724,1.83727,57600000.0
2006-07-07 09:41:00,1.83702,1.83731,1.83702,1.83721,46400000.0
2006-07-07 09:42:00,1.8372,1.8372,1.83715,1.83715,66100000.0
2006-07-07 09:43:00,1.83718,1.8372,1.83715,1.83715,5300000.0
2006-07-07 09:44:00,1.83721,1.83747,1.83697,1.83747,134899998.0
2006-07-07 09:45:00,1.83755,1.83769,1.83755,1.83761,51200000.0
2006-07-07 09:46:00,1.83773,1.8378,1.83762,1.8378,58700000.0
2006-07-07 09:47:00,1.83786,1.83786,1.83732,1.83734,76299999.0
2006-07-07 09:48:00,1.8374,1.8374,1.83735,1.83735,25600000.0
2006-07-07 09:49:00,1.83743,1.83755,1.83743,1.83747,119099999.0
2006-07-07 09:50:00,1.8375,1.83757,1.83746,1.8375,75300000.0
2006-07-07 09:51:00,1.83757,1.83757,1.83751,1.83755,46899999.0
2006-07-07 09:52:00,1.83753,1.8377,1.83753,1.8377,57000000.0
2006-07-07 09:53:00,1.83774,1.83774,1.83765,1.83771,88300000.0
2006-07-07 09:54:00,1.83772,1.83817,1.83772,1.83817,76299999.0
2006-07-07 09:55:00,1.83815,1.83817,1.83791,1.83817,61099998.0
2006-07-07 09:56:00,1.83818,1.83822,1.83812,1.83822,52399999.0
2006-07-07 09:57:00,1.83821,1.83836,1.83815,1.83836,48000000.0
2006-07-07 09:58:00,1.83833,1.83834,1.83827,1.83831,37300000.0
2006-07-07 09:59:00,1.8383,1.83838,1.83828,1.83832,104900000.0
2006-07-07 10:00:00,1.83827,1.83827,1.83801,1.83801,35100001.0
2006-07-07 10:01:00,1.83795,1.83795,1.8378,1.83792,63099999.0
2006-07-07 10:02:00,1.83792,1.83792,1.83785,1.83785,126900001.0
2006-07-07 10:03:00,1.83788,1.83788,1.83779,1.83779,98699999.0
2006-07-07 10:04:00,1.83781,1.83789,1.83765,1.83765,44200000.0
2006-07-07 10:05:00,1.83763,1.83775,1.83763,1.83775,62499998.0
2006-07-07 10:06:00,1.83774,1.83774,1.83753,1.83753,47100000.0
2006-07-07 10:07:00,1.83762,1.83764,1.83762,1.83763,8600000.0
2006-07-07 10:08:00,1.83757,1.83759,1.83752,1.83756,39299999.0
2006-07-07 10:09:00,1.83759,1.83761,1.83747,1.83747,46400000.0
2006-07-07 10:10:00,1.83745,1.83756,1.83739,1.83756,81600000.0
2006-07-07 10:11:00,1.83755,1.83755,1.8375,1.8375,17900000.0
2006-07-07 10:12:00,1.83755,1.83761,1.83749,1.83753,33800000.0
2006-07-07 10:13:00,1.83745,1.83753,1.83745,1.83753,14800000.0
2006-07-07 10:14:00,1.83739,1.83739,1.83723,1.83726,70199999.0
2006-07-07 10:15:00,1.83721,1.83721,1.83702,1.8372,93100000.0
2006-07-07 10:16:00,1.8372,1.8372,1.83715,1.83715,44900001.0
2006-07-07 10:17:00,1.83719,1.83737,1.83719,1.83731,63300000.0
2006-07-07 10:18:00,1.83742,1.83767,1.83742,1.83767,48000000.0
2006-07-07 10:19:00,1.83763,1.83767,1.83759,1.83763,54599999.0
2006-07-07 10:20:00,1.83757,1.83767,1.83757,1.83767,62899999.0
2006-07-07 10:21:00,1.83775,1.83795,1.83768,1.83768,55200000.0
2006-07-07 10:22:00,1.83756,1.83756,1.83744,1.83745,37400000.0
2006-07-07 10:23:00,1.83745,1.83753,1.8374,1.83745,59600000.0
2006-07-07 10:24:00,1.83746,1.83749,1.83746,1.83749,30800000.0
2006-07-07 10:25:00,1.83749,1.83764,1.83749,1.8376,92100000.0
2006-07-07 10:26:00,1.83758,1.83758,1.83751,1.83755,50600000.0
2006-07-07 10:27:00,1.83755,1.83758,1.83751,1.83758,60200000.0
2006-07-07 10:28:00,1.83762,1.83777,1.83761,1.83777,51800000.0
2006-07-07 10:29:00,1.83776,1.83781,1.8377,1.8377,37400000.0
2006-07-07 10:30:00,1.83773,1.83782,1.83773,1.83778,48300000.0
2006-07-07 10:31:00,1.83775,1.83783,1.83775,1.83783,99300000.0
2006-07-07 10:32:00,1.83791,1.83813,1.83789,1.83813,108300002.0
2006-07-07 10:33:00,1.83822,1.83832,1.83814,1.8382,30200000.0
2006-07-07 10:34:00,1.83811,1.83811,1.83793,1.83798,26700000.0
2006-07-07 10:35:00,1.83795,1.83795,1.8379,1.8379,39300000.0
2006-07-07 10:36:00,1.83792,1.83796,1.83792,1.83793,25900000.0
2006-07-07 10:37:00,1.8379,1.83801,1.83789,1.83795,145599998.0
2006-07-07 10:38:00,1.838,1.8383,1.838,1.83822,54700000.0
2006-07-07 10:39:00,1.83814,1.83821,1.83809,1.83813,98499996.0
2006-07-07 10:40:00,1.83827,1.8385,1.83827,1.8385,57599999.0
2006-07-07 10:41:00,1.83836,1.83836,1.83816,1.83827,83400000.0
2006-07-07 10:42:00,1.83845,1.83857,1.83845,1.83848,60200000.0
2006-07-07 10:43:00,1.83847,1.83847,1.83831,1.83841,109600001.0
2006-07-07 10:44:00,1.83841,1.83842,1.83823,1.83828,69499999.0
2006-07-07 10:45:00,1.83827,1.83834,1.83826,1.83834,69800001.0
2006-07-07 10:46:00,1.83825,1.83848,1.83825,1.83844,80499998.0
2006-07-07 10:47:00,1.83859,1.83883,1.83859,1.8386,36700000.0
2006-07-07 10:48:00,1.83829,1.83829,1.83791,1.83803,68199998.0
2006-07-07 10:49:00,1.83793,1.8381,1.83786,1.8381,65500000.0
2006-07-07 10:50:00,1.83812,1.83818,1.83807,1.83811,55800000.0
2006-07-07 10:51:00,1.83823,1.83824,1.83816,1.8382,42500000.0
2006-07-07 10:52:00,1.83827,1.83841,1.83819,1.83833,94000000.0
2006-07-07 10:53:00,1.83827,1.83827,1.83805,1.83808,104500002.0
2006-07-07 10:54:00,1.83818,1.83827,1.83815,1.83818,36200000.0
2006-07-07 10:55:00,1.83813,1.83815,1.83793,1.83815,71300000.0
2006-07-07 10:56:00,1.83818,1.83821,1.83806,1.83815,96000001.0
2006-07-07 10:57:00,1.83812,1.83816,1.83806,1.83812,39200000.0
2006-07-07 10:58:00,1.83811,1.83815,1.83801,1.83806,92000000.0
2006-07-07 10:59:00,1.83805,1.8381,1.83803,1.8381,127000002.0
2006-07-07 11:00:00,1.8381,1.8381,1.838,1.8381,55200001.0
2006-07-07 11:01:00,1.83801,1.83801,1.83786,1.8379,43699999.0
2006-07-07 11:02:00,1.83792,1.83804,1.8379,1.8379,64546993.0
2006-07-07 11:03:00,1.83793,1.83793,1.83781,1.83781,39100000.0
2006-07-07 11:04:00,1.83782,1.83796,1.83782,1.83785,70799999.0
2006-07-07 11:05:00,1.83795,1.83816,1.83795,1.83816,72500000.0
2006-07-07 11:06:00,1.83833,1.83854,1.83833,1.83845,58300000.0
2006-07-07 11:07:00,1.83851,1.83857,1.83848,1.83853,74500000.0
2006-07-07 11:08:00,1.8385,1.83853,1.83838,1.83846,68400000.0
2006-07-07 11:09:00,1.83854,1.83861,1.83854,1.83856,56100000.0
2006-07-07 11:10:00,1.83854,1.83859,1.8385,1.83859,73700000.0
2006-07-07 11:11:00,1.83862,1.83864,1.83858,1.83864,47500000.0
2006-07-07 11:12:00,1.83868,1.83878,1.83868,1.8387,68999998.0
2006-07-07 11:13:00,1.83875,1.83888,1.83873,1.83888,59400001.0
2006-07-07 11:14:00,1.83894,1.83914,1.83894,1.83906,75200001.0
2006-07-07 11:15:00,1.83913,1.83915,1.83903,1.8391,96500000.0
2006-07-07 11:16:00,1.839,1.8391,1.83895,1.8391,69900000.0
2006-07-07 11:17:00,1.83912,1.83924,1.83912,1.83922,53299998.0
2006-07-07 11:18:00,1.83935,1.83948,1.83935,1.83948,86100000.0
2006-07-07 11:19:00,1.83944,1.83955,1.83942,1.83942,92600000.0
2006-07-07 11:20:00,1.83943,1.83947,1.83942,1.83946,41700000.0
2006-07-07 11:21:00,1.83952,1.83966,1.83952,1.83964,31200000.0
2006-07-07 11:22:00,1.83966,1.83983,1.83966,1.83973,133100000.0
2006-07-07 11:23:00,1.83977,1.83984,1.83969,1.83974,99700000.0
2006-07-07 11:24:00,1.83974,1.83974,1.83948,1.8396,85600001.0
2006-07-07 11:25:00,1.83956,1.8398,1.83956,1.8398,58500000.0
2006-07-07 11:26:00,1.83989,1.83989,1.83973,1.83973,43900000.0
2006-07-07 11:27:00,1.83973,1.83973,1.83963,1.83971,67000000.0
2006-07-07 11:28:00,1.83983,1.83983,1.83963,1.83967,73299999.0
2006-07-07 11:29:00,1.83983,1.84055,1.83983,1.84045,48300000.0
2006-07-07 11:30:00,1.84035,1.84043,1.84031,1.84042,144000001.0
2006-07-07 11:31:00,1.84041,1.84041,1.84006,1.84013,108400002.0
2006-07-07 11:32:00,1.84001,1.84001,1.83967,1.83976,34100000.0
2006-07-07 11:33:00,1.83961,1.83972,1.83955,1.8397,66800000.0
2006-07-07 11:34:00,1.83972,1.83991,1.83968,1.83991,68000001.0
2006-07-07 11:35:00,1.8399,1.84002,1.83981,1.84002,90700000.0
2006-07-07 11:36:00,1.83997,1.84012,1.83996,1.84012,81200002.0
2006-07-07 11:37:00,1.84039,1.84095,1.84027,1.84095,36000000.0
2006-07-07 11:38:00,1.84117,1.84141,1.84109,1.84128,74100001.0
2006-07-07 11:39:00,1.84127,1.84137,1.84103,1.84103,77199998.0
2006-07-07 11:40:00,1.84074,1.84096,1.84072,1.84095,76900000.0
2006-07-07 11:41:00,1.84095,1.84104,1.84088,1.841,75800000.0
2006-07-07 11:42:00,1.84097,1.84103,1.8404,1.8404,89400000.0
2006-07-07 11:43:00,1.84013,1.84013,1.83961,1.83979,29800000.0
2006-07-07 11:44:00,1.8399,1.84016,1.83984,1.84016,56500001.0
2006-07-07 11:45:00,1.84019,1.84043,1.84014,1.84041,28300000.0
2006-07-07 11:46:00,1.84053,1.84061,1.84051,1.84055,36400000.0
2006-07-07 11:47:00,1.84058,1.84066,1.84051,1.84051,120500000.0
2006-07-07 11:48:00,1.84047,1.84075,1.84025,1.84075,107699999.0
2006-07-07 11:49:00,1.84078,1.84089,1.84078,1.84081,69200001.0
2006-07-07 11:50:00,1.84082,1.84092,1.8408,1.84087,82300001.0
2006-07-07 11:51:00,1.84079,1.84079,1.84038,1.84038,42500000.0
2006-07-07 11:52:00,1.84031,1.84033,1.84018,1.8403,60600000.0
2006-07-07 11:53:00,1.84035,1.84048,1.84035,1.84048,15100000.0
2006-07-07 11:54:00,1.84053,1.84084,1.84053,1.84067,94099999.0
2006-07-07 11:55:00,1.8408,1.84104,1.8408,1.84099,30300000.0
2006-07-07 11:56:00,1.84098,1.8411,1.84098,1.84103,22500000.0
2006-07-07 11:57:00,1.84098,1.84098,1.84085,1.84085,90900002.0
2006-07-07 11:58:00,1.84074,1.84086,1.84074,1.84078,28100000.0
2006-07-07 11:59:00,1.84067,1.84074,1.84052,1.84057,89700000.0
2006-07-07 12:00:00,1.84056,1.84062,1.8405,1.84055,127699998.0
2006-07-07 12:01:00,1.84057,1.84074,1.84057,1.84063,92600000.0
2006-07-07 12:02:00,1.84066,1.84075,1.84063,1.84063,32200000.0
2006-07-07 12:03:00,1.84063,1.84064,1.84055,1.84062,27900000.0
2006-07-07 12:04:00,1.84061,1.84063,1.84041,1.84041,151000000.0
2006-07-07 12:05:00,1.8405,1.8405,1.8404,1.8405,52000000.0
2006-07-07 12:06:00,1.84045,1.84052,1.84031,1.84031,59400001.0
2006-07-07 12:07:00,1.84028,1.84037,1.84021,1.84037,64900000.0
2006-07-07 12:08:00,1.84026,1.84026,1.84009,1.84019,41300000.0
2006-07-07 12:09:00,1.84026,1.84037,1.84026,1.84037,48300000.0
2006-07-07 12:10:00,1.84038,1.84045,1.84035,1.84038,30800000.0
2006-07-07 12:11:00,1.84032,1.84053,1.84032,1.84051,38400000.0
2006-07-07 12:12:00,1.84062,1.84082,1.84062,1.84076,57000001.0
2006-07-07 12:13:00,1.84069,1.84069,1.84057,1.8406,35300000.0
2006-07-07 12:14:00,1.84058,1.84068,1.84056,1.84056,109399999.0
2006-07-07 12:15:00,1.84056,1.84056,1.84049,1.84049,17300000.0
2006-07-07 12:16:00,1.84046,1.84094,1.84046,1.84094,33900000.0
2006-07-07 12:17:00,1.84109,1.84141,1.84101,1.8414,78500001.0
2006-07-07 12:18:00,1.84127,1.84127,1.84109,1.8411,90099999.0
2006-07-07 12:19:00,1.84114,1.84114,1.84103,1.84109,91499998.0
2006-07-07 12:20:00,1.84118,1.84118,1.84103,1.84118,58700000.0
2006-07-07 12:21:00,1.84108,1.84108,1.84072,1.84077,88199999.0
2006-07-07 12:22:00,1.84066,1.84066,1.84052,1.84054,28900000.0
2006-07-07 12:23:00,1.84061,1.84084,1.84061,1.84077,40300001.0
2006-07-07 12:24:00,1.84066,1.84074,1.84053,1.84055,71000001.0
2006-07-07 12:25:00,1.84047,1.84056,1.84043,1.84047,86500000.0
2006-07-07 12:26:00,1.84047,1.84051,1.84041,1.84041,30100000.0
2006-07-07 12:27:00,1.84031,1.84031,1.84029,1.84029,48300000.0
2006-07-07 12:28:00,1.84021,1.84021,1.84002,1.84012,85100000.0
2006-07-07 12:29:00,1.84019,1.84039,1.84014,1.84031,64699999.0
2006-07-07 12:30:00,1.84041,1.84043,1.84027,1.84033,83299999.0
2006-07-07 12:31:00,1.84032,1.84049,1.84032,1.84038,118499998.0
2006-07-07 12:32:00,1.84038,1.84045,1.84033,1.84033,69899999.0
2006-07-07 12:33:00,1.84037,1.84042,1.84033,1.8404,31800000.0
2006-07-07 12:34:00,1.84033,1.84033,1.84017,1.84017,7700000.0
2006-07-07 12:35:00,1.84021,1.8404,1.84021,1.8404,16700000.0
2006-07-07 12:36:00,1.8404,1.8404,1.8403,1.8404,56400001.0
2006-07-07 12:37:00,1.8403,1.8404,1.8403,1.8404,40600000.0
2006-07-07 12:38:00,1.84035,1.8404,1.8403,1.8404,63599999.0
2006-07-07 12:39:00,1.84026,1.84026,1.84015,1.84017,32700000.0
2006-07-07 12:40:00,1.8402,1.84025,1.84015,1.84023,66100001.0
2006-07-07 12:41:00,1.84017,1.84031,1.84017,1.8403,42499999.0
2006-07-07 12:42:00,1.84032,1.84048,1.84032,1.84043,61500000.0
2006-07-07 12:43:00,1.84047,1.84058,1.8404,1.84058,130500001.0
2006-07-07 12:44:00,1.84057,1.84062,1.84052,1.84053,79399998.0
2006-07-07 12:45:00,1.84074,1.84108,1.84074,1.84103,49600000.0
2006-07-07 12:46:00,1.84105,1.8411,1.84105,1.8411,67599999.0
2006-07-07 12:47:00,1.84108,1.8411,1.841,1.84105,70600000.0
2006-07-07 12:48:00,1.84105,1.8411,1.84105,1.84105,50100000.0
2006-07-07 12:49:00,1.84105,1.8411,1.84103,1.84108,17500000.0
2006-07-07 12:50:00,1.84113,1.84133,1.84111,1.84133,62500000.0
2006-07-07 12:51:00,1.84127,1.84134,1.84126,1.84132,54100001.0
2006-07-07 12:52:00,1.84129,1.84207,1.84129,1.842,63100000.0
2006-07-07 12:53:00,1.84201,1.84225,1.84201,1.84213,109600000.0
2006-07-07 12:54:00,1.84197,1.84199,1.84177,1.8418,48800000.0
2006-07-07 12:55:00,1.84171,1.84177,1.8414,1.84146,73900001.0
2006-07-07 12:56:00,1.8413,1.84131,1.84115,1.84125,65699999.0
2006-07-07 12:57:00,1.84126,1.84132,1.84126,1.84132,10300000.0
2006-07-07 12:58:00,1.84114,1.84114,1.84065,1.84074,49699999.0
2006-07-07 12:59:00,1.84056,1.84115,1.84056,1.84115,88900001.0
2006-07-07 13:00:00,1.8413,1.8414,1.84128,1.84138,86299999.0
2006-07-07 13:01:00,1.84133,1.84142,1.84124,1.84124,62200001.0
2006-07-07 13:02:00,1.84111,1.8412,1.84105,1.84105,70200001.0
2006-07-07 13:03:00,1.84115,1.84127,1.84098,1.84098,56300002.0
2006-07-07 13:04:00,1.84071,1.84079,1.84046,1.84055,75999999.0
2006-07-07 13:05:00,1.84055,1.84056,1.84041,1.84044,52800001.0
2006-07-07 13:06:00,1.84055,1.84073,1.8405,1.84068,30400000.0
2006-07-07 13:07:00,1.84073,1.84127,1.84073,1.84125,88000000.0
2006-07-07 13:08:00,1.84138,1.84164,1.84138,1.84164,94399999.0
2006-07-07 13:09:00,1.84162,1.84182,1.84162,1.84182,56099999.0
2006-07-07 13:10:00,1.84183,1.84183,1.84148,1.84148,52800000.0
2006-07-07 13:11:00,1.84119,1.84119,1.84057,1.84063,22500000.0
2006-07-07 13:12:00,1.84068,1.84071,1.84032,1.84032,91699999.0
2006-07-07 13:13:00,1.84011,1.84058,1.84011,1.84058,68900000.0
2006-07-07 13:14:00,1.84059,1.84064,1.84052,1.84063,60700000.0
2006-07-07 13:15:00,1.84067,1.84072,1.84061,1.84065,25000000.0
2006-07-07 13:16:00,1.84065,1.84065,1.8406,1.8406,111299996.0
2006-07-07 13:17:00,1.84067,1.84076,1.8406,1.84076,70800000.0
2006-07-07 13:18:00,1.8408,1.84082,1.84053,1.84053,47500000.0
2006-07-07 13:19:00,1.84055,1.84055,1.84038,1.84038,30550000.0
2006-07-07 13:20:00,1.84024,1.84024,1.84006,1.84013,51100000.0
2006-07-07 13:21:00,1.84025,1.84046,1.84025,1.84046,20200000.0
2006-07-07 13:22:00,1.84058,1.8407,1.84057,1.84057,50400000.0
2006-07-07 13:23:00,1.84065,1.84077,1.84065,1.84074,37100000.0
2006-07-07 13:24:00,1.8407,1.84079,1.8407,1.8407,59099999.0
2006-07-07 13:25:00,1.84052,1.84052,1.83998,1.84001,47400000.0
2006-07-07 13:26:00,1.83999,1.84019,1.83991,1.84014,31700000.0
2006-07-07 13:27:00,1.84027,1.84027,1.84019,1.84027,27400000.0
2006-07-07 13:28:00,1.84023,1.84046,1.84021,1.84036,68999999.0
2006-07-07 13:29:00,1.84035,1.84055,1.84023,1.84055,51200000.0
2006-07-07 13:30:00,1.84062,1.84083,1.8406,1.8406,52200000.0
2006-07-07 13:31:00,1.84063,1.84063,1.84059,1.8406,33500000.0
2006-07-07 13:32:00,1.84057,1.8406,1.84057,1.8406,20600000.0
2006-07-07 13:33:00,1.84072,1.84092,1.84072,1.84074,46600000.0
2006-07-07 13:34:00,1.84069,1.84076,1.84064,1.8407,79699998.0
2006-07-07 13:35:00,1.84066,1.84123,1.84066,1.84108,85070000.0
2006-07-07 13:36:00,1.84113,1.84113,1.84099,1.84099,110199999.0
2006-07-07 13:37:00,1.84095,1.84097,1.84071,1.84071,81100000.0
2006-07-07 13:38:00,1.84073,1.84075,1.8406,1.8406,66900000.0
2006-07-07 13:39:00,1.84061,1.84067,1.84059,1.84063,110699999.0
2006-07-07 13:40:00,1.84067,1.84067,1.84048,1.84051,66500000.0
2006-07-07 13:41:00,1.84046,1.84051,1.84015,1.84015,41500000.0
2006-07-07 13:42:00,1.8401,1.84031,1.84009,1.84031,88349999.0
2006-07-07 13:43:00,1.84038,1.84045,1.84036,1.84038,70100000.0
2006-07-07 13:44:00,1.84033,1.84042,1.84031,1.84036,94400000.0
2006-07-07 13:45:00,1.84031,1.84039,1.84031,1.84038,55700000.0
2006-07-07 13:46:00,1.84036,1.84038,1.83994,1.84003,109699999.0
2006-07-07 13:47:00,1.84003,1.8401,1.83995,1.83995,80600000.0
2006-07-07 13:48:00,1.83991,1.83991,1.83926,1.8394,168400000.0
2006-07-07 13:49:00,1.83944,1.83956,1.83937,1.8395,61200000.0
2006-07-07 13:50:00,1.83947,1.83965,1.83941,1.83965,75100001.0
2006-07-07 13:51:00,1.83963,1.83991,1.83963,1.83991,53000000.0
2006-07-07 13:52:00,1.84007,1.84011,1.83998,1.83998,60450000.0
2006-07-07 13:53:00,1.8399,1.84013,1.83984,1.84013,46500000.0
2006-07-07 13:54:00,1.84005,1.84005,1.83999,1.84002,72299999.0
2006-07-07 13:55:00,1.84003,1.84015,1.84002,1.84002,70899998.0
2006-07-07 13:56:00,1.84008,1.84014,1.83997,1.83999,25000000.0
2006-07-07 13:57:00,1.83998,1.84008,1.83996,1.84008,37000000.0
2006-07-07 13:58:00,1.83995,1.83998,1.83985,1.83985,74400001.0
2006-07-07 13:59:00,1.83991,1.83996,1.83942,1.83942,40000000.0
2006-07-07 14:00:00,1.83939,1.83941,1.8391,1.8391,83200000.0
2006-07-07 14:01:00,1.8391,1.83946,1.839,1.83946,61500001.0
2006-07-07 14:02:00,1.83953,1.8398,1.83951,1.83975,53300000.0
2006-07-07 14:03:00,1.83981,1.83981,1.83966,1.83966,33799999.0
2006-07-07 14:04:00,1.8397,1.83985,1.8397,1.8398,67000002.0
2006-07-07 14:05:00,1.83971,1.83988,1.83971,1.83972,143800001.0
2006-07-07 14:06:00,1.8397,1.83991,1.83966,1.83989,98500001.0
2006-07-07 14:07:00,1.83983,1.83989,1.8398,1.83988,58100001.0
2006-07-07 14:08:00,1.83993,1.84005,1.83993,1.83996,65599999.0
2006-07-07 14:09:00,1.83999,1.84011,1.83993,1.8401,53699999.0
2006-07-07 14:10:00,1.84017,1.84017,1.83997,1.84003,48899999.0
2006-07-07 14:11:00,1.8399,1.84006,1.8399,1.83993,44800000.0
2006-07-07 14:12:00,1.83983,1.83992,1.83983,1.83989,56500000.0
2006-07-07 14:13:00,1.8399,1.8399,1.8396,1.83963,60000001.0
2006-07-07 14:14:00,1.8396,1.83977,1.83958,1.83977,55500000.0
2006-07-07 14:15:00,1.83995,1.84014,1.83986,1.83999,53600000.0
2006-07-07 14:16:00,1.83992,1.83992,1.83983,1.83988,23900000.0
2006-07-07 14:17:00,1.83996,1.83998,1.83981,1.83984,75199999.0
2006-07-07 14:18:00,1.84,1.84019,1.84,1.84011,87200002.0
2006-07-07 14:19:00,1.84038,1.84062,1.84038,1.84056,68199998.0
2006-07-07 14:20:00,1.84052,1.84072,1.84052,1.84072,56950001.0
2006-07-07 14:21:00,1.84065,1.84071,1.84055,1.84063,107700000.0
2006-07-07 14:22:00,1.84075,1.84083,1.84063,1.84063,56900001.0
2006-07-07 14:23:00,1.84059,1.84073,1.84058,1.84073,85000000.0
2006-07-07 14:24:00,1.84084,1.84139,1.84084,1.84139,49099999.0
2006-07-07 14:25:00,1.84144,1.84146,1.84128,1.84129,93399999.0
2006-07-07 14:26:00,1.84148,1.84163,1.84138,1.84161,44600000.0
2006-07-07 14:27:00,1.84182,1.84214,1.84182,1.84198,58600002.0
2006-07-07 14:28:00,1.84192,1.84214,1.84126,1.84128,53700000.0
2006-07-07 14:29:00,1.84102,1.84442,1.84066,1.84442,42000000.0
2006-07-07 14:30:00,1.84129,1.84847,1.84129,1.84836,102400001.0
2006-07-07 14:31:00,1.84797,1.84867,1.84717,1.84867,33100000.0
2006-07-07 14:32:00,1.84855,1.84855,1.84774,1.84791,56200000.0
2006-07-07 14:33:00,1.84802,1.84957,1.84802,1.84945,57100000.0
2006-07-07 14:34:00,1.84938,1.85063,1.84934,1.85063,56300000.0
2006-07-07 14:35:00,1.85113,1.85176,1.85113,1.85117,63600002.0
2006-07-07 14:36:00,1.85117,1.85119,1.84969,1.85101,62399999.0
2006-07-07 14:37:00,1.85161,1.8524,1.85161,1.85235,59400000.0
2006-07-07 14:38:00,1.85245,1.85246,1.85121,1.85121,84900000.0
2006-07-07 14:39:00,1.8513,1.85133,1.85079,1.85079,70800001.0
2006-07-07 14:40:00,1.85053,1.85207,1.85053,1.85207,59900000.0
2006-07-07 14:41:00,1.85262,1.85265,1.85227,1.85229,98899998.0
2006-07-07 14:42:00,1.85246,1.85273,1.85225,1.85273,53100000.0
2006-07-07 14:43:00,1.85305,1.85365,1.85282,1.85282,70700001.0
2006-07-07 14:44:00,1.85295,1.85352,1.85295,1.85352,38200001.0
2006-07-07 14:45:00,1.85347,1.85358,1.85338,1.85347,53500000.0
2006-07-07 14:46:00,1.85325,1.85325,1.85265,1.85265,72899999.0
2006-07-07 14:47:00,1.8525,1.85268,1.8524,1.85248,110699998.0
2006-07-07 14:48:00,1.85243,1.8526,1.85235,1.85236,31100000.0
2006-07-07 14:49:00,1.85216,1.85224,1.85197,1.85197,53800000.0
2006-07-07 14:50:00,1.85212,1.85213,1.85198,1.85213,48600000.0
2006-07-07 14:51:00,1.85215,1.85282,1.85215,1.8528,43100000.0
2006-07-07 14:52:00,1.85274,1.85291,1.85274,1.85291,45900000.0
2006-07-07 14:53:00,1.85305,1.85311,1.85295,1.85295,15600000.0
2006-07-07 14:54:00,1.85287,1.85287,1.85244,1.85248,61100000.0
2006-07-07 14:55:00,1.85255,1.8526,1.85243,1.85248,67600000.0
2006-07-07 14:56:00,1.85231,1.85234,1.85208,1.85208,62800000.0
2006-07-07 14:57:00,1.8519,1.8519,1.85117,1.85117,115099999.0
2006-07-07 14:58:00,1.85117,1.85117,1.84871,1.84876,112000000.0
2006-07-07 14:59:00,1.849,1.84933,1.849,1.84933,45500000.0
2006-07-07 15:00:00,1.84946,1.85005,1.8494,1.85005,64800001.0
2006-07-07 15:01:00,1.85012,1.85029,1.84974,1.84984,49100000.0
2006-07-07 15:02:00,1.85018,1.85072,1.85018,1.85057,72100000.0
2006-07-07 15:03:00,1.85041,1.85041,1.85012,1.85012,52799998.0
2006-07-07 15:04:00,1.85,1.85016,1.84974,1.84985,78599999.0
2006-07-07 15:05:00,1.84991,1.85014,1.8497,1.84976,152800003.0
2006-07-07 15:06:00,1.8497,1.8498,1.84907,1.84907,66800000.0
2006-07-07 15:07:00,1.84899,1.84932,1.84895,1.84925,40299999.0
2006-07-07 15:08:00,1.84913,1.84962,1.84912,1.84962,44300000.0
2006-07-07 15:09:00,1.84976,1.84988,1.84966,1.84981,121100002.0
2006-07-07 15:10:00,1.84989,1.85002,1.84987,1.84987,44500000.0
2006-07-07 15:11:00,1.84968,1.84968,1.84919,1.8493,66400000.0
2006-07-07 15:12:00,1.84919,1.84955,1.84907,1.84955,18500000.0
2006-07-07 15:13:00,1.84983,1.84987,1.84943,1.84953,63300000.0
2006-07-07 15:14:00,1.84967,1.85001,1.84967,1.85001,79000001.0
2006-07-07 15:15:00,1.84996,1.85057,1.8498,1.85057,58200000.0
2006-07-07 15:16:00,1.85039,1.85039,1.84992,1.84992,73500000.0
2006-07-07 15:17:00,1.84987,1.85008,1.84982,1.85008,65999999.0
2006-07-07 15:18:00,1.8503,1.85044,1.85007,1.85044,121600000.0
2006-07-07 15:19:00,1.85069,1.8511,1.85065,1.8511,97700002.0
2006-07-07 15:20:00,1.85113,1.85148,1.85108,1.85119,74900000.0
2006-07-07 15:21:00,1.85105,1.85124,1.85091,1.85094,101199998.0
2006-07-07 15:22:00,1.851,1.85137,1.851,1.85127,32200000.0
2006-07-07 15:23:00,1.85124,1.85172,1.85117,1.85157,82700000.0
2006-07-07 15:24:00,1.85153,1.85153,1.8512,1.85128,124499998.0
2006-07-07 15:25:00,1.85131,1.85131,1.85075,1.85082,159169998.0
2006-07-07 15:26:00,1.85078,1.85107,1.85077,1.85096,74500000.0
2006-07-07 15:27:00,1.85101,1.8511,1.85094,1.8511,39900001.0
2006-07-07 15:28:00,1.85113,1.85115,1.85071,1.85071,107500000.0
2006-07-07 15:29:00,1.85078,1.85085,1.85068,1.85072,110000001.0
2006-07-07 15:30:00,1.85081,1.85119,1.85081,1.8511,96499998.0
2006-07-07 15:31:00,1.85113,1.85136,1.85104,1.85135,45300000.0
2006-07-07 15:32:00,1.85127,1.85165,1.85127,1.85165,66100000.0
2006-07-07 15:33:00,1.85163,1.8517,1.8514,1.8514,82000001.0
2006-07-07 15:34:00,1.8514,1.85147,1.85136,1.8514,67699999.0
2006-07-07 15:35:00,1.85144,1.8515,1.85127,1.8515,36100000.0
2006-07-07 15:36:00,1.85141,1.85165,1.85133,1.8514,88499999.0
2006-07-07 15:37:00,1.8514,1.85147,1.8513,1.85136,83400000.0
2006-07-07 15:38:00,1.85135,1.85158,1.85135,1.85151,54200000.0
2006-07-07 15:39:00,1.85153,1.85159,1.85148,1.85155,59400000.0
2006-07-07 15:40:00,1.85161,1.85162,1.85148,1.85154,71100002.0
2006-07-07 15:41:00,1.85156,1.8516,1.85151,1.85153,74300000.0
2006-07-07 15:42:00,1.85155,1.85156,1.85141,1.85147,62100000.0
2006-07-07 15:43:00,1.85156,1.85168,1.85145,1.85145,38500000.0
2006-07-07 15:44:00,1.85134,1.85134,1.85087,1.85087,36300000.0
2006-07-07 15:45:00,1.85095,1.85171,1.85095,1.85164,69100001.0
2006-07-07 15:46:00,1.85144,1.85145,1.85121,1.85143,47700000.0
2006-07-07 15:47:00,1.8514,1.85157,1.85139,1.85139,78400000.0
2006-07-07 15:48:00,1.85152,1.85187,1.8515,1.85172,133099999.0
2006-07-07 15:49:00,1.85162,1.85162,1.85128,1.8513,76499999.0
2006-07-07 15:50:00,1.85118,1.85145,1.85114,1.85114,107399999.0
2006-07-07 15:51:00,1.85126,1.85134,1.85115,1.85117,83000000.0
2006-07-07 15:52:00,1.85123,1.85151,1.85123,1.85133,111300001.0
2006-07-07 15:53:00,1.85137,1.85138,1.85126,1.8513,72599999.0
2006-07-07 15:54:00,1.85137,1.85152,1.85136,1.85137,94800000.0
2006-07-07 15:55:00,1.85147,1.85162,1.85147,1.85149,27100000.0
2006-07-07 15:56:00,1.85144,1.85153,1.85138,1.85145,62200001.0
2006-07-07 15:57:00,1.85145,1.85156,1.8511,1.8511,106200001.0
2006-07-07 15:58:00,1.85093,1.85109,1.85091,1.85097,80699999.0
2006-07-07 15:59:00,1.85091,1.85111,1.85091,1.85101,78400001.0
2006-07-07 16:00:00,1.85112,1.85138,1.85097,1.85136,62700000.0
2006-07-07 16:01:00,1.85165,1.85206,1.85159,1.85196,121499996.0
2006-07-07 16:02:00,1.85193,1.852,1.85172,1.85173,125300000.0
2006-07-07 16:03:00,1.85168,1.85187,1.85167,1.85173,86100000.0
2006-07-07 16:04:00,1.85165,1.85165,1.85124,1.85139,106800000.0
2006-07-07 16:05:00,1.85137,1.85138,1.85126,1.85135,73900000.0
2006-07-07 16:06:00,1.85131,1.85131,1.85112,1.85112,45800000.0
2006-07-07 16:07:00,1.85082,1.85082,1.8504,1.8505,47900000.0
2006-07-07 16:08:00,1.85047,1.85094,1.85047,1.85093,101300000.0
2006-07-07 16:09:00,1.85083,1.85083,1.85064,1.85067,51199998.0
2006-07-07 16:10:00,1.85069,1.85108,1.85069,1.85088,36800000.0
2006-07-07 16:11:00,1.85086,1.8509,1.85071,1.85073,93300000.0
2006-07-07 16:12:00,1.85051,1.85051,1.85046,1.85046,59300001.0
2006-07-07 16:13:00,1.85048,1.85085,1.85041,1.85085,131799999.0
2006-07-07 16:14:00,1.85089,1.85126,1.85089,1.85126,57800000.0
2006-07-07 16:15:00,1.85117,1.85123,1.85095,1.85118,47800000.0
2006-07-07 16:16:00,1.85106,1.85123,1.85106,1.85108,27800000.0
2006-07-07 16:17:00,1.8513,1.85156,1.85128,1.85154,105600000.0
2006-07-07 16:18:00,1.85156,1.85165,1.85145,1.85145,32000000.0
2006-07-07 16:19:00,1.85151,1.85185,1.85151,1.85185,31199999.0
2006-07-07 16:20:00,1.85189,1.85192,1.85169,1.85183,95599998.0
2006-07-07 16:21:00,1.85184,1.85184,1.85161,1.85173,35500000.0
2006-07-07 16:22:00,1.85171,1.85171,1.85154,1.85171,57200000.0
2006-07-07 16:23:00,1.85179,1.85202,1.8517,1.85202,53400000.0
2006-07-07 16:24:00,1.85203,1.85234,1.85203,1.85231,87600001.0
2006-07-07 16:25:00,1.85225,1.85244,1.85225,1.85233,76600001.0
2006-07-07 16:26:00,1.85248,1.85279,1.8524,1.85267,64900001.0
2006-07-07 16:27:00,1.85248,1.85248,1.85216,1.85217,50000001.0
2006-07-07 16:28:00,1.85222,1.85238,1.85222,1.85223,27100000.0
2006-07-07 16:29:00,1.85232,1.85254,1.85232,1.8525,44200000.0
2006-07-07 16:30:00,1.85244,1.85301,1.85244,1.85301,36100000.0
2006-07-07 16:31:00,1.85296,1.85296,1.85246,1.85251,77500000.0
2006-07-07 16:32:00,1.85257,1.85269,1.85227,1.85227,85000000.0
2006-07-07 16:33:00,1.85214,1.85235,1.85208,1.8523,74699998.0
2006-07-07 16:34:00,1.85242,1.85258,1.85242,1.85253,64700001.0
2006-07-07 16:35:00,1.85254,1.85259,1.85228,1.85253,150699999.0
2006-07-07 16:36:00,1.85243,1.85245,1.85225,1.85243,30400000.0
2006-07-07 16:37:00,1.8524,1.8524,1.85224,1.85232,97799999.0
2006-07-07 16:38:00,1.85226,1.85227,1.85211,1.8522,61500000.0
2006-07-07 16:39:00,1.85203,1.85208,1.85189,1.85198,47600000.0
2006-07-07 16:40:00,1.85188,1.85203,1.85188,1.85203,59000001.0
2006-07-07 16:41:00,1.85183,1.8522,1.85183,1.85209,101399999.0
2006-07-07 16:42:00,1.85215,1.85236,1.85212,1.8523,67900001.0
2006-07-07 16:43:00,1.85235,1.85251,1.85228,1.85251,85200002.0
2006-07-07 16:44:00,1.85274,1.85305,1.85274,1.853,105099997.0
2006-07-07 16:45:00,1.85283,1.85283,1.85259,1.85259,23500000.0
2006-07-07 16:46:00,1.85248,1.85258,1.85234,1.85234,50699999.0
2006-07-07 16:47:00,1.85228,1.85253,1.85225,1.85251,105299999.0
2006-07-07 16:48:00,1.85261,1.85261,1.85249,1.85252,45300000.0
2006-07-07 16:49:00,1.85262,1.85277,1.85257,1.85257,52700001.0
2006-07-07 16:50:00,1.85246,1.85256,1.85239,1.85239,56699998.0
2006-07-07 16:51:00,1.85235,1.8525,1.85234,1.85249,69700001.0
2006-07-07 16:52:00,1.85241,1.85241,1.85223,1.85226,38000000.0
2006-07-07 16:53:00,1.85223,1.85223,1.85214,1.85223,71800000.0
2006-07-07 16:54:00,1.85221,1.85227,1.85206,1.85216,98799999.0
2006-07-07 16:55:00,1.85213,1.85213,1.85164,1.85164,38600000.0
2006-07-07 16:56:00,1.85151,1.85168,1.85144,1.85156,59999999.0
2006-07-07 16:57:00,1.85162,1.85162,1.85121,1.85124,108600001.0
2006-07-07 16:58:00,1.85112,1.85112,1.85098,1.851,143799998.0
2006-07-07 16:59:00,1.8509,1.8509,1.85064,1.85064,36000000.0
2006-07-07 17:00:00,1.8506,1.85085,1.8505,1.85081,97900000.0
2006-07-07 17:01:00,1.85095,1.85097,1.85091,1.85097,66499999.0
2006-07-07 17:02:00,1.851,1.851,1.85083,1.85091,82699999.0
2006-07-07 17:03:00,1.85085,1.85085,1.85069,1.85069,51500000.0
2006-07-07 17:04:00,1.85056,1.8506,1.85039,1.85052,91899999.0
2006-07-07 17:05:00,1.85054,1.85069,1.85054,1.8506,44499999.0
2006-07-07 17:06:00,1.85057,1.85058,1.85041,1.85045,55599999.0
2006-07-07 17:07:00,1.85038,1.85051,1.85038,1.85051,46000000.0
2006-07-07 17:08:00,1.85056,1.85059,1.85056,1.85059,39300000.0
2006-07-07 17:09:00,1.85069,1.85069,1.85051,1.85062,27400000.0
2006-07-07 17:10:00,1.8507,1.85091,1.8507,1.85083,62400000.0
2006-07-07 17:11:00,1.85081,1.85095,1.85081,1.85091,65600000.0
2006-07-07 17:12:00,1.85085,1.85085,1.85063,1.85073,58499999.0
2006-07-07 17:13:00,1.85068,1.85068,1.85055,1.85055,29800000.0
2006-07-07 17:14:00,1.85046,1.85055,1.85035,1.85035,115200002.0
2006-07-07 17:15:00,1.85031,1.85055,1.85031,1.85055,105999999.0
2006-07-07 17:16:00,1.85067,1.85129,1.85067,1.85129,40700000.0
2006-07-07 17:17:00,1.85122,1.85128,1.85116,1.85117,77300000.0
2006-07-07 17:18:00,1.85121,1.85132,1.85101,1.85132,57200000.0
2006-07-07 17:19:00,1.85122,1.85124,1.85112,1.85117,81600002.0
2006-07-07 17:20:00,1.85114,1.85129,1.85107,1.85107,105499998.0
2006-07-07 17:21:00,1.85109,1.85113,1.85108,1.8511,44700000.0
2006-07-07 17:22:00,1.85105,1.85105,1.85092,1.85102,29200000.0
2006-07-07 17:23:00,1.85096,1.85096,1.85088,1.85088,87600000.0
2006-07-07 17:24:00,1.85102,1.85113,1.85102,1.85113,45800000.0
2006-07-07 17:25:00,1.85123,1.85128,1.85111,1.85118,80200000.0
2006-07-07 17:26:00,1.85122,1.85123,1.85106,1.85109,48000001.0
2006-07-07 17:27:00,1.85102,1.85116,1.85102,1.85102,26800000.0
2006-07-07 17:28:00,1.85102,1.85103,1.85095,1.85095,67600000.0
2006-07-07 17:29:00,1.8509,1.85114,1.8509,1.85105,59800000.0
2006-07-07 17:30:00,1.85104,1.8512,1.85104,1.85115,98500001.0
2006-07-07 17:31:00,1.85107,1.85133,1.85101,1.85101,96000001.0
2006-07-07 17:32:00,1.85107,1.85108,1.85092,1.85092,20700000.0
2006-07-07 17:33:00,1.851,1.851,1.85089,1.85094,34600001.0
2006-07-07 17:34:00,1.85092,1.85092,1.85054,1.85054,69200002.0
2006-07-07 17:35:00,1.85032,1.85034,1.84997,1.84997,59300000.0
2006-07-07 17:36:00,1.84985,1.85001,1.84981,1.85001,91699998.0
2006-07-07 17:37:00,1.85011,1.85028,1.85,1.8501,71899999.0
2006-07-07 17:38:00,1.8501,1.85017,1.84999,1.85011,67800001.0
2006-07-07 17:39:00,1.85022,1.85022,1.85016,1.8502,17200000.0
2006-07-07 17:40:00,1.8503,1.85048,1.8503,1.85036,63200001.0
2006-07-07 17:41:00,1.85038,1.85049,1.85026,1.85036,133599997.0
2006-07-07 17:42:00,1.85042,1.85044,1.8503,1.85035,67400001.0
2006-07-07 17:43:00,1.85037,1.85039,1.85027,1.85027,54800000.0
2006-07-07 17:44:00,1.85017,1.85022,1.85006,1.85006,53600000.0
2006-07-07 17:45:00,1.84988,1.84988,1.84959,1.84974,55699999.0
2006-07-07 17:46:00,1.84951,1.84952,1.8493,1.84933,123900002.0
2006-07-07 17:47:00,1.84927,1.84929,1.84897,1.84897,74200001.0
2006-07-07 17:48:00,1.84898,1.84906,1.84865,1.84865,65300000.0
2006-07-07 17:49:00,1.84865,1.8488,1.84858,1.8488,65900000.0
2006-07-07 17:50:00,1.84875,1.84882,1.84875,1.84878,53700000.0
2006-07-07 17:51:00,1.84879,1.84887,1.84879,1.84882,35300000.0
2006-07-07 17:52:00,1.8488,1.84885,1.8488,1.84885,39600000.0
2006-07-07 17:53:00,1.84882,1.84906,1.84882,1.84901,29500000.0
2006-07-07 17:54:00,1.84894,1.84907,1.84893,1.84903,72000000.0
2006-07-07 17:55:00,1.84911,1.8494,1.84911,1.8494,46100000.0
2006-07-07 17:56:00,1.8493,1.84957,1.84926,1.84957,65300000.0
2006-07-07 17:57:00,1.84965,1.85019,1.84965,1.85019,72299999.0
2006-07-07 17:58:00,1.85034,1.85055,1.85034,1.85042,40700000.0
2006-07-07 17:59:00,1.85057,1.85106,1.85057,1.85096,64100002.0
2006-07-07 18:00:00,1.85088,1.85088,1.85071,1.85078,52399999.0
2006-07-07 18:01:00,1.85088,1.85102,1.85068,1.85093,825700001.0
2006-07-07 18:02:00,1.85093,1.85093,1.85074,1.8509,1035200000.0
2006-07-07 18:03:00,1.85088,1.85088,1.85074,1.85075,1191399999.0
2006-07-07 18:04:00,1.85082,1.85095,1.85078,1.85078,878100002.0
2006-07-07 18:05:00,1.85072,1.85082,1.85068,1.85075,1092000000.0
2006-07-07 18:06:00,1.85076,1.8509,1.85061,1.85073,1022500001.0
2006-07-07 18:07:00,1.85079,1.85111,1.85079,1.851,1311950003.0
2006-07-07 18:08:00,1.85107,1.8513,1.85107,1.8512,1316199997.0
2006-07-07 18:09:00,1.85125,1.8515,1.85125,1.85131,462599999.0
2006-07-07 18:10:00,1.85126,1.85126,1.85102,1.85102,809000000.0
2006-07-07 18:11:00,1.85104,1.85118,1.85102,1.85118,414900001.0
2006-07-07 18:12:00,1.8512,1.85123,1.8511,1.85112,696400002.0
2006-07-07 18:13:00,1.85117,1.85137,1.85116,1.85137,650450000.0
2006-07-07 18:14:00,1.85142,1.85142,1.85119,1.85137,740300000.0
2006-07-07 18:15:00,1.85144,1.85144,1.85127,1.85127,918999997.0
2006-07-07 18:16:00,1.85123,1.85123,1.85108,1.85112,719050006.0
2006-07-07 18:17:00,1.85107,1.85107,1.85084,1.8509,395700002.0
2006-07-07 18:18:00,1.85092,1.85106,1.85091,1.85099,589170000.0
2006-07-07 18:19:00,1.8511,1.85113,1.85102,1.85103,547499995.0
2006-07-07 18:20:00,1.85108,1.85123,1.85108,1.85123,541400002.0
2006-07-07 18:21:00,1.85125,1.85131,1.85114,1.85124,648700002.0
2006-07-07 18:22:00,1.85125,1.85137,1.85118,1.85137,520100000.0
2006-07-07 18:23:00,1.85147,1.85154,1.8514,1.8515,936399998.0
2006-07-07 18:24:00,1.85153,1.85165,1.85145,1.85148,723899998.0
2006-07-07 18:25:00,1.85142,1.85159,1.85139,1.85139,596600000.0
2006-07-07 18:26:00,1.85151,1.85196,1.85151,1.85196,515499998.0
2006-07-07 18:27:00,1.85199,1.852,1.85161,1.85197,762500004.0
2006-07-07 18:28:00,1.85203,1.85217,1.85201,1.85215,372400003.0
2006-07-07 18:29:00,1.85207,1.85215,1.85186,1.85192,749700001.0
2006-07-07 18:30:00,1.85192,1.85203,1.85186,1.85189,676899997.0
2006-07-07 18:31:00,1.85188,1.85194,1.85178,1.85182,601346989.0
2006-07-07 18:32:00,1.85183,1.85195,1.85183,1.85193,413700003.0
2006-07-07 18:33:00,1.85197,1.85214,1.85197,1.85211,609600002.0
2006-07-07 18:34:00,1.85213,1.85218,1.85202,1.85205,604949996.0
2006-07-07 18:35:00,1.85206,1.8523,1.85206,1.85216,293500002.0
2006-07-07 18:36:00,1.85212,1.85212,1.85197,1.85197,85400000.0
2006-07-07 18:37:00,1.85201,1.85208,1.85197,1.85201,84250000.0
2006-07-07 18:38:00,1.85203,1.85203,1.85193,1.85198,212000000.0
2006-07-07 18:39:00,1.8519,1.85203,1.8519,1.85203,235499999.0
2006-07-07 18:40:00,1.85202,1.85212,1.85198,1.852,460899998.0
2006-07-07 18:41:00,1.85204,1.85204,1.85192,1.85197,333699999.0
2006-07-07 18:42:00,1.85197,1.85209,1.85195,1.85202,194900000.0
2006-07-07 18:43:00,1.85204,1.85204,1.85184,1.85184,70600000.0
2006-07-07 18:44:00,1.85175,1.85191,1.85167,1.85185,386200002.0
2006-07-07 18:45:00,1.85182,1.85191,1.8518,1.8519,242699998.0
2006-07-07 18:46:00,1.85189,1.85189,1.85172,1.85177,178146995.0
2006-07-07 18:47:00,1.8517,1.85175,1.85167,1.8517,261099999.0
2006-07-07 18:48:00,1.8516,1.85163,1.85144,1.85154,373499998.0
2006-07-07 18:49:00,1.85151,1.85162,1.85147,1.85161,99100001.0
2006-07-07 18:50:00,1.85165,1.85167,1.85158,1.8516,225099999.0
2006-07-07 18:51:00,1.85165,1.85173,1.85155,1.8517,359500001.0
2006-07-07 18:52:00,1.85162,1.8517,1.8516,1.8517,563099998.0
2006-07-07 18:53:00,1.85165,1.85173,1.8516,1.8516,321399998.0
2006-07-07 18:54:00,1.85159,1.85167,1.8515,1.85155,209400000.0
2006-07-07 18:55:00,1.85162,1.85172,1.85159,1.85168,612400005.0
2006-07-07 18:56:00,1.85169,1.85174,1.85163,1.85168,240600003.0
2006-07-07 18:57:00,1.8516,1.85168,1.85152,1.85168,385199999.0
2006-07-07 18:58:00,1.85167,1.85174,1.85157,1.85158,584199997.0
2006-07-07 18:59:00,1.85152,1.85158,1.85137,1.85137,504799995.0
2006-07-07 19:00:00,1.85138,1.85148,1.85124,1.8514,318300000.0
2006-07-07 19:01:00,1.8514,1.85149,1.8514,1.85148,54600000.0
2006-07-07 19:02:00,1.85147,1.8515,1.85137,1.85137,337099999.0
2006-07-07 19:03:00,1.85138,1.85143,1.85122,1.85129,535399997.0
2006-07-07 19:04:00,1.85137,1.85144,1.85131,1.8514,254699996.0
2006-07-07 19:05:00,1.8514,1.85147,1.85134,1.85147,102900000.0
2006-07-07 19:06:00,1.85147,1.85147,1.85118,1.85131,593400001.0
2006-07-07 19:07:00,1.85133,1.8516,1.85132,1.8516,382500001.0
2006-07-07 19:08:00,1.85156,1.8517,1.8514,1.8517,512999999.0
2006-07-07 19:09:00,1.85182,1.85197,1.85166,1.85196,329500001.0
2006-07-07 19:10:00,1.85195,1.852,1.85187,1.85191,387899998.0
2006-07-07 19:11:00,1.85195,1.852,1.85193,1.85193,116899998.0
2006-07-07 19:12:00,1.85195,1.852,1.85193,1.85195,212400002.0
2006-07-07 19:13:00,1.852,1.85203,1.8519,1.852,397199999.0
2006-07-07 19:14:00,1.85195,1.852,1.85195,1.852,223200001.0
2006-07-07 19:15:00,1.85199,1.85199,1.85163,1.85177,309799999.0
2006-07-07 19:16:00,1.85177,1.85186,1.85177,1.85184,217199998.0
2006-07-07 19:17:00,1.85188,1.85193,1.85185,1.8519,209300002.0
2006-07-07 19:18:00,1.85192,1.85205,1.85189,1.85195,265499999.0
2006-07-07 19:19:00,1.85192,1.85206,1.85191,1.85203,270650002.0
2006-07-07 19:20:00,1.85201,1.85216,1.85199,1.85202,356100000.0
2006-07-07 19:21:00,1.85202,1.8522,1.85202,1.85207,372000000.0
2006-07-07 19:22:00,1.85205,1.8521,1.85197,1.85205,263600001.0
2006-07-07 19:23:00,1.85205,1.85242,1.85205,1.85242,210299999.0
2006-07-07 19:24:00,1.85248,1.85263,1.85248,1.85263,148200000.0
2006-07-07 19:25:00,1.85268,1.8527,1.85258,1.85265,77900000.0
2006-07-07 19:26:00,1.85265,1.85265,1.85255,1.85255,353899996.0
2006-07-07 19:27:00,1.8526,1.85268,1.85255,1.8526,652600004.0
2006-07-07 19:28:00,1.8526,1.85268,1.85252,1.8526,332599995.0
2006-07-07 19:29:00,1.85255,1.85265,1.85255,1.8526,372200001.0
2006-07-07 19:30:00,1.85255,1.85265,1.85255,1.8526,517700000.0
2006-07-07 19:31:00,1.8526,1.85265,1.85255,1.85265,332799996.0
2006-07-07 19:32:00,1.85265,1.85265,1.85255,1.85258,374300003.0
2006-07-07 19:33:00,1.8526,1.85265,1.85257,1.85265,206199999.0
2006-07-07 19:34:00,1.85265,1.85265,1.85255,1.8526,192100000.0
2006-07-07 19:35:00,1.8526,1.85268,1.85255,1.85265,358499999.0
2006-07-07 19:36:00,1.85265,1.85268,1.85255,1.8526,422600000.0
2006-07-07 19:37:00,1.85255,1.85265,1.85252,1.8526,260800001.0
2006-07-07 19:38:00,1.8526,1.85265,1.8526,1.8526,62100000.0
2006-07-07 19:39:00,1.8526,1.85263,1.85255,1.85263,158100000.0
2006-07-07 19:40:00,1.85262,1.85268,1.85257,1.8526,340899998.0
2006-07-07 19:41:00,1.8526,1.85268,1.85257,1.8526,363700000.0
2006-07-07 19:42:00,1.8526,1.85265,1.85255,1.85265,186699999.0
2006-07-07 19:43:00,1.85265,1.85265,1.8526,1.8526,174000002.0
2006-07-07 19:44:00,1.8526,1.85268,1.85255,1.8526,461900000.0
2006-07-07 19:45:00,1.85261,1.85266,1.85257,1.85265,170800001.0
2006-07-07 19:46:00,1.8526,1.8526,1.85236,1.85236,224400001.0
2006-07-07 19:47:00,1.85237,1.85252,1.85237,1.85252,104699999.0
2006-07-07 19:48:00,1.85254,1.85257,1.85246,1.85254,135700000.0
2006-07-07 19:49:00,1.85265,1.85268,1.85261,1.85263,266500000.0
2006-07-07 19:50:00,1.85264,1.85276,1.85261,1.85273,262699998.0
2006-07-07 19:51:00,1.85268,1.85269,1.85258,1.85267,344199995.0
2006-07-07 19:52:00,1.85263,1.85263,1.85255,1.85255,201900000.0
2006-07-07 19:53:00,1.85262,1.8528,1.85262,1.8528,71100000.0
2006-07-07 19:54:00,1.85285,1.85288,1.85277,1.8528,133499999.0
2006-07-07 19:55:00,1.85275,1.8528,1.85275,1.8528,95499999.0
2006-07-07 19:56:00,1.8528,1.85285,1.85275,1.85285,338000000.0
2006-07-07 19:57:00,1.8528,1.85288,1.85277,1.8528,367700000.0
2006-07-07 19:58:00,1.85272,1.85274,1.85245,1.85246,320800000.0
2006-07-07 19:59:00,1.85242,1.8526,1.85242,1.8526,389500001.0
2006-07-07 20:00:00,1.85258,1.85263,1.85252,1.85252,255099999.0
2006-07-07 20:01:00,1.85252,1.85261,1.85252,1.85259,101400000.0
2006-07-07 20:02:00,1.85257,1.85257,1.85242,1.85246,182899999.0
2006-07-07 20:03:00,1.85243,1.85245,1.85236,1.85237,83700000.0
2006-07-07 20:04:00,1.85236,1.8524,1.85232,1.85238,225499998.0
2006-07-07 20:05:00,1.8524,1.85244,1.85236,1.85237,258650005.0
2006-07-07 20:06:00,1.85235,1.8524,1.85232,1.85235,171100000.0
2006-07-07 20:07:00,1.8523,1.8523,1.85203,1.8521,153400001.0
2006-07-07 20:08:00,1.85211,1.85211,1.85174,1.85178,316299997.0
2006-07-07 20:09:00,1.85167,1.85179,1.85165,1.8517,124699998.0
2006-07-07 20:10:00,1.85164,1.85172,1.85117,1.85117,62400000.0
2006-07-07 20:11:00,1.85122,1.85135,1.85122,1.85127,70200000.0
2006-07-07 20:12:00,1.85122,1.85133,1.85118,1.85128,481999995.0
2006-07-07 20:13:00,1.85132,1.85156,1.85132,1.85153,186600000.0
2006-07-07 20:14:00,1.85156,1.85158,1.85146,1.8515,106200000.0
2006-07-07 20:15:00,1.8515,1.85157,1.85147,1.85152,387000001.0
2006-07-07 20:16:00,1.85147,1.85155,1.85147,1.85155,129799999.0
2006-07-07 20:17:00,1.85155,1.85157,1.8515,1.8515,108100000.0
2006-07-07 20:18:00,1.8515,1.85169,1.85119,1.85119,169600003.0
2006-07-07 20:19:00,1.85118,1.85124,1.85114,1.85124,133449999.0
2006-07-07 20:20:00,1.8512,1.85125,1.85113,1.8512,312799998.0
2006-07-07 20:21:00,1.85119,1.85121,1.85115,1.85115,215499999.0
2006-07-07 20:22:00,1.85117,1.85128,1.85117,1.85128,144000001.0
2006-07-07 20:23:00,1.8513,1.85137,1.85125,1.85135,449799992.0
2006-07-07 20:24:00,1.85137,1.85151,1.85137,1.85151,128500000.0
2006-07-07 20:25:00,1.85154,1.85157,1.85144,1.85155,416899997.0
2006-07-07 20:26:00,1.85152,1.85168,1.85149,1.85158,446100001.0
2006-07-07 20:27:00,1.85165,1.85168,1.8516,1.85168,253800001.0
2006-07-07 20:28:00,1.85166,1.85187,1.85166,1.85187,217800001.0
2006-07-07 20:29:00,1.85187,1.85187,1.85175,1.85175,173700000.0
2006-07-07 20:30:00,1.85175,1.85183,1.85167,1.8517,850700000.0
2006-07-07 20:31:00,1.85175,1.85179,1.85164,1.85178,460999999.0
2006-07-07 20:32:00,1.8518,1.85188,1.85175,1.8518,641600003.0
2006-07-07 20:33:00,1.85183,1.85201,1.85177,1.85177,265500002.0
2006-07-07 20:34:00,1.85182,1.85194,1.85182,1.85182,133800001.0
2006-07-07 20:35:00,1.85178,1.85178,1.85165,1.85171,83000000.0
2006-07-07 20:36:00,1.85175,1.8518,1.85173,1.8518,216099999.0
2006-07-07 20:37:00,1.85175,1.8518,1.85173,1.85173,133200001.0
2006-07-07 20:38:00,1.85172,1.85181,1.85165,1.85169,253000001.0
2006-07-07 20:39:00,1.85173,1.85175,1.85164,1.85174,306700005.0
2006-07-07 20:40:00,1.85176,1.85183,1.85173,1.85179,225400001.0
2006-07-07 20:41:00,1.85176,1.85187,1.85172,1.85183,192400001.0
2006-07-07 20:42:00,1.8518,1.85189,1.8518,1.85182,57099999.0
2006-07-07 20:43:00,1.85187,1.85193,1.8518,1.85185,248500000.0
2006-07-07 20:44:00,1.85184,1.8519,1.8518,1.85183,329200001.0
2006-07-07 20:45:00,1.85181,1.85184,1.85179,1.85181,67100000.0
2006-07-07 20:46:00,1.8518,1.85182,1.8518,1.8518,155700001.0
2006-07-07 20:47:00,1.85175,1.8518,1.8517,1.8518,339800000.0
2006-07-07 20:48:00,1.85176,1.85176,1.85159,1.85168,166900000.0
2006-07-07 20:49:00,1.85162,1.85164,1.85154,1.85157,125000001.0
2006-07-07 20:50:00,1.85147,1.85158,1.85147,1.85152,340000000.0
2006-07-07 20:51:00,1.85145,1.85145,1.85127,1.85127,341199999.0
2006-07-07 20:52:00,1.85119,1.85129,1.85117,1.85129,204100000.0
2006-07-07 20:53:00,1.85124,1.85135,1.85121,1.85125,635899996.0
2006-07-07 20:54:00,1.85126,1.85139,1.85117,1.8513,355349998.0
2006-07-07 20:55:00,1.85133,1.85134,1.85122,1.85122,309500002.0
2006-07-07 20:56:00,1.8512,1.85136,1.85115,1.85116,391700000.0
2006-07-07 20:57:00,1.85115,1.85128,1.85113,1.85123,590900001.0
2006-07-07 20:58:00,1.85126,1.85126,1.85109,1.85116,227900004.0
2006-07-07 20:59:00,1.85111,1.85114,1.85095,1.8511,453100001.0
2006-07-07 21:00:00,1.85114,1.85118,1.85105,1.85112,463499999.0
2006-07-07 21:01:00,1.85103,1.85112,1.85093,1.85104,345899997.0
2006-07-07 21:02:00,1.85105,1.85118,1.85101,1.85118,210499998.0
2006-07-07 21:03:00,1.85114,1.85119,1.8511,1.85111,142800000.0
2006-07-07 21:04:00,1.8511,1.85113,1.85103,1.85108,136100000.0
2006-07-07 21:05:00,1.85103,1.8511,1.85088,1.85093,301800000.0
2006-07-07 21:06:00,1.85086,1.85086,1.85075,1.8508,119800000.0
2006-07-07 21:07:00,1.8508,1.85085,1.85075,1.85085,135799998.0
2006-07-07 21:08:00,1.85083,1.85088,1.8508,1.85084,66700000.0
2006-07-07 21:09:00,1.85077,1.8508,1.85068,1.85072,136299999.0
2006-07-07 21:10:00,1.85087,1.85102,1.85081,1.85102,147199999.0
2006-07-07 21:11:00,1.85101,1.85127,1.85101,1.85127,156899999.0
2006-07-07 21:12:00,1.8513,1.8513,1.85122,1.8513,69300000.0
2006-07-07 21:13:00,1.85127,1.85147,1.85125,1.85141,285299998.0
2006-07-07 21:14:00,1.85143,1.85145,1.85133,1.85133,349899998.0
2006-07-07 21:15:00,1.85134,1.85142,1.85122,1.85126,303300000.0
2006-07-07 21:16:00,1.85125,1.85125,1.8512,1.8512,50300000.0
2006-07-07 21:17:00,1.85121,1.85134,1.85114,1.85134,269400002.0
2006-07-07 21:18:00,1.85135,1.85135,1.8513,1.85133,34200000.0
2006-07-07 21:19:00,1.85138,1.85138,1.85129,1.85135,103600000.0
2006-07-07 21:20:00,1.85137,1.85148,1.85134,1.85146,309100002.0
2006-07-07 21:21:00,1.85146,1.85146,1.85134,1.85139,176700000.0
2006-07-07 21:22:00,1.85145,1.85145,1.8514,1.8514,231599999.0
2006-07-07 21:23:00,1.85143,1.85143,1.85135,1.85135,5700000.0
2006-07-07 21:24:00,1.85132,1.85132,1.85122,1.85122,211000000.0
2006-07-07 21:25:00,1.8512,1.8512,1.85115,1.85118,207800002.0
2006-07-07 21:26:00,1.85125,1.85135,1.85125,1.85135,39900000.0
2006-07-07 21:27:00,1.85139,1.85141,1.85132,1.85132,88800000.0
2006-07-07 21:28:00,1.85131,1.85142,1.85127,1.85142,181250000.0
2006-07-07 21:29:00,1.85137,1.85137,1.85132,1.85135,53700000.0
2006-07-07 21:30:00,1.85138,1.85142,1.85138,1.85142,8800000.0
2006-07-07 21:31:00,1.85146,1.85146,1.85137,1.85139,51300000.0
2006-07-07 21:32:00,1.85135,1.85137,1.8512,1.85135,231100001.0
2006-07-07 21:33:00,1.85137,1.85143,1.8513,1.85138,263799999.0
2006-07-07 21:34:00,1.85136,1.85136,1.85121,1.85128,194669998.0
2006-07-07 21:35:00,1.85134,1.85134,1.85125,1.85125,32200000.0
2006-07-07 21:36:00,1.85128,1.8514,1.85128,1.85132,73800001.0
2006-07-07 21:37:00,1.85132,1.85143,1.85132,1.85137,266100003.0
2006-07-07 21:38:00,1.85133,1.85137,1.8513,1.8513,98400000.0
2006-07-07 21:39:00,1.85138,1.8514,1.85138,1.8514,31100000.0
2006-07-07 21:40:00,1.85137,1.85147,1.85133,1.85146,116700000.0
2006-07-07 21:41:00,1.8515,1.85157,1.85146,1.85148,162300001.0
2006-07-07 21:42:00,1.8515,1.85168,1.8515,1.85156,121600000.0
2006-07-07 21:43:00,1.85151,1.85161,1.85151,1.8516,69900000.0
2006-07-07 21:44:00,1.85164,1.85185,1.85164,1.85181,96200001.0
2006-07-07 21:45:00,1.8518,1.85181,1.85177,1.85177,41100000.0
2006-07-07 21:46:00,1.85177,1.85185,1.85177,1.85185,105899999.0
2006-07-07 21:47:00,1.85183,1.85186,1.85165,1.85183,164500002.0
2006-07-07 21:48:00,1.8518,1.85189,1.85177,1.85177,108100001.0
2006-07-07 21:49:00,1.85169,1.8517,1.85154,1.85155,93099998.0
2006-07-07 21:50:00,1.85149,1.85158,1.85148,1.85148,36300000.0
2006-07-07 21:51:00,1.85144,1.85144,1.85131,1.85135,162800001.0
2006-07-07 21:52:00,1.85137,1.85137,1.85126,1.85134,96499997.0
2006-07-07 21:53:00,1.85137,1.85144,1.85137,1.85139,87599999.0
2006-07-07 21:54:00,1.85143,1.85143,1.85129,1.8513,173200003.0
2006-07-07 21:55:00,1.85132,1.85143,1.85131,1.85139,276599998.0
2006-07-07 21:56:00,1.8514,1.85147,1.8514,1.85145,58399999.0
2006-07-07 21:57:00,1.85145,1.85151,1.85142,1.85142,64149999.0
2006-07-07 21:58:00,1.8514,1.85147,1.85136,1.85147,126699999.0
2006-07-07 21:59:00,1.85147,1.8515,1.85135,1.85135,401400000.0
2006-07-07 22:00:00,1.85139,1.85143,1.85132,1.85133,168899999.0
2006-07-07 22:01:00,1.85143,1.85144,1.85135,1.85135,151550001.0
2006-07-07 22:02:00,1.8514,1.85145,1.85135,1.85145,139400000.0
2006-07-07 22:03:00,1.85142,1.85155,1.85142,1.85155,71300000.0
2006-07-07 22:04:00,1.85151,1.85161,1.85147,1.85152,433999994.0
2006-07-07 22:05:00,1.85154,1.85154,1.85145,1.8515,90699999.0
2006-07-07 22:06:00,1.85145,1.85145,1.85136,1.85138,94300001.0
2006-07-07 22:07:00,1.85139,1.85139,1.85125,1.85128,23200000.0
2006-07-07 22:08:00,1.8513,1.8513,1.85128,1.85128,52599999.0
2006-07-07 22:09:00,1.85117,1.85117,1.85108,1.85108,24700000.0
2006-07-07 22:10:00,1.85093,1.85099,1.85092,1.85099,13700000.0
2006-07-07 22:11:00,1.851,1.851,1.85092,1.85092,20600000.0
2006-07-07 22:12:00,1.8509,1.85095,1.85087,1.85088,211499997.0
2006-07-07 22:13:00,1.8509,1.85094,1.85083,1.85083,46100000.0
2006-07-07 22:14:00,1.85083,1.85089,1.85083,1.85083,39100000.0
2006-07-07 22:15:00,1.85085,1.85085,1.85068,1.85073,293300001.0
2006-07-07 22:16:00,1.85077,1.85088,1.85075,1.85088,266200000.0
2006-07-07 22:17:00,1.85085,1.85095,1.8508,1.8509,36900001.0
2006-07-07 22:18:00,1.85095,1.85095,1.85085,1.85085,79499999.0
2006-07-07 22:19:00,1.85085,1.8509,1.85085,1.8509,45850000.0
2006-07-07 22:20:00,1.8509,1.85095,1.85087,1.85087,79800000.0
2006-07-07 22:21:00,1.85089,1.85089,1.85074,1.85075,153999998.0
2006-07-07 22:22:00,1.85068,1.85077,1.85059,1.85071,124900001.0
2006-07-07 22:23:00,1.85072,1.85081,1.85059,1.85059,232400000.0
2006-07-07 22:24:00,1.8506,1.85069,1.85058,1.85068,96700000.0
2006-07-07 22:25:00,1.85074,1.85077,1.85067,1.85077,108669999.0
2006-07-07 22:26:00,1.85082,1.85091,1.85082,1.85091,22500000.0
2006-07-07 22:27:00,1.85083,1.85085,1.85065,1.85067,78400000.0
2006-07-07 22:28:00,1.85073,1.8508,1.85066,1.85075,74599999.0
2006-07-07 22:29:00,1.85075,1.85084,1.85069,1.85071,231399997.0
2006-07-07 22:30:00,1.85073,1.85075,1.8507,1.8507,103299998.0
2006-07-07 22:31:00,1.8507,1.8507,1.85068,1.8507,47700000.0
2006-07-07 22:32:00,1.8507,1.85075,1.8507,1.8507,184700002.0
2006-07-07 22:33:00,1.8507,1.85075,1.8507,1.8507,102699998.0
2006-07-07 22:34:00,1.85067,1.85067,1.85056,1.8506,133100000.0
2006-07-07 22:35:00,1.85066,1.85077,1.85066,1.85072,49600000.0
2006-07-07 22:36:00,1.85066,1.85066,1.85039,1.85039,33700000.0
2006-07-07 22:37:00,1.85043,1.85043,1.8503,1.8503,82100001.0
2006-07-07 22:38:00,1.85025,1.85035,1.85025,1.85032,48000000.0
2006-07-07 22:39:00,1.85033,1.85039,1.85033,1.85039,83000000.0
2006-07-07 22:40:00,1.8504,1.8504,1.85038,1.8504,58900000.0
2006-07-07 22:41:00,1.8504,1.85047,1.8504,1.85047,112600000.0
2006-07-07 22:42:00,1.85045,1.85045,1.85035,1.85045,36200000.0
2006-07-07 22:43:00,1.85041,1.85046,1.85037,1.85037,141700002.0
2006-07-07 22:44:00,1.8504,1.85052,1.85038,1.85047,146049999.0
2006-07-07 22:45:00,1.85048,1.85066,1.85048,1.85057,92499999.0
2006-07-07 22:46:00,1.85054,1.85061,1.85053,1.85055,28400000.0
2006-07-07 22:47:00,1.85057,1.8506,1.85051,1.85051,102799998.0
2006-07-07 22:48:00,1.85051,1.85058,1.8504,1.8504,59700000.0
2006-07-07 22:49:00,1.85039,1.8504,1.85037,1.85039,53100000.0
2006-07-07 22:50:00,1.85048,1.85075,1.85048,1.85063,25600000.0
2006-07-07 22:51:00,1.85052,1.85053,1.85052,1.85053,15200000.0
2006-07-07 22:52:00,1.85062,1.85062,1.85062,1.85062,20400000.0
2006-07-07 22:53:00,1.85059,1.85059,1.85024,1.85047,17300000.0
2006-07-07 22:54:00,1.85047,1.85047,1.8504,1.8504,48000000.0
2006-07-07 22:55:00,1.85043,1.85056,1.85043,1.85056,28300000.0
2006-07-07 22:56:00,1.85058,1.85065,1.85056,1.85059,74499998.0
2006-07-07 22:57:00,1.8506,1.8506,1.8506,1.8506,6900000.0
2006-07-07 22:58:00,1.8506,1.85073,1.8506,1.85067,87000000.0
2006-07-07 22:59:00,1.85065,1.85065,1.85055,1.8506,99600001.0
2006-07-10 00:00:00,1.8501,1.8501,1.85,1.8501,32800000.0
2006-07-10 00:01:00,1.85,1.8501,1.85,1.8501,32800000.0
2006-07-10 00:03:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 00:04:00,1.8501,1.8501,1.85,1.85,32800000.0
2006-07-10 00:05:00,1.8501,1.8501,1.8501,1.8501,32800000.0
2006-07-10 00:08:00,1.8502,1.8502,1.8501,1.8501,32800000.0
2006-07-10 00:09:00,1.8502,1.8502,1.8502,1.8502,32800000.0
2006-07-10 00:10:00,1.8501,1.8501,1.85,1.85,32800000.0
2006-07-10 00:11:00,1.8501,1.8501,1.85,1.85,32800000.0
2006-07-10 00:12:00,1.8501,1.8501,1.85,1.85,32800000.0
2006-07-10 00:13:00,1.8498,1.8498,1.8494,1.8494,32800000.0
2006-07-10 00:14:00,1.8495,1.8498,1.8494,1.8498,32800000.0
2006-07-10 00:15:00,1.8497,1.8497,1.8496,1.8496,32800000.0
2006-07-10 00:16:00,1.8497,1.8497,1.8497,1.8497,32800000.0
2006-07-10 00:18:00,1.8496,1.8497,1.8496,1.8496,32800000.0
2006-07-10 00:19:00,1.8497,1.8498,1.8497,1.8498,32800000.0
2006-07-10 00:20:00,1.85,1.85,1.8497,1.8497,32800000.0
2006-07-10 00:21:00,1.8498,1.8498,1.8497,1.8497,32800000.0
2006-07-10 00:22:00,1.8498,1.8498,1.8498,1.8498,32800000.0
2006-07-10 00:23:00,1.8497,1.8499,1.8497,1.8499,32800000.0
2006-07-10 00:24:00,1.85,1.8501,1.8499,1.8499,32800000.0
2006-07-10 00:25:00,1.8498,1.8499,1.8497,1.8499,32800000.0
2006-07-10 00:26:00,1.8497,1.8497,1.8497,1.8497,32800000.0
2006-07-10 00:28:00,1.8498,1.8498,1.8498,1.8498,32800000.0
2006-07-10 00:30:00,1.8497,1.8497,1.8497,1.8497,32800000.0
2006-07-10 00:31:00,1.8498,1.8498,1.8498,1.8498,32800000.0
2006-07-10 00:36:00,1.8499,1.8499,1.8498,1.8498,32800000.0
2006-07-10 00:37:00,1.8497,1.8497,1.8497,1.8497,32800000.0
2006-07-10 00:39:00,1.8496,1.8498,1.8496,1.8496,32800000.0
2006-07-10 00:40:00,1.8497,1.8499,1.8497,1.8498,32800000.0
2006-07-10 00:43:00,1.8499,1.8499,1.8498,1.8498,32800000.0
2006-07-10 00:44:00,1.8497,1.8497,1.8497,1.8497,32800000.0
2006-07-10 00:46:00,1.8498,1.8498,1.8498,1.8498,32800000.0
2006-07-10 00:47:00,1.8499,1.8499,1.8498,1.8498,32800000.0
2006-07-10 00:48:00,1.8497,1.8497,1.8497,1.8497,32800000.0
2006-07-10 00:50:00,1.8498,1.8498,1.8497,1.8497,32800000.0
2006-07-10 00:51:00,1.8496,1.8497,1.8496,1.8497,32800000.0
2006-07-10 00:54:00,1.8496,1.8496,1.8496,1.8496,32800000.0
2006-07-10 00:58:00,1.8495,1.8496,1.8495,1.8495,32800000.0
2006-07-10 00:59:00,1.8496,1.8496,1.8495,1.8495,32800000.0
2006-07-10 01:00:00,1.8494,1.8495,1.8494,1.8495,32800000.0
2006-07-10 01:01:00,1.8496,1.8497,1.8496,1.8496,32800000.0
2006-07-10 01:02:00,1.8497,1.8497,1.8496,1.8496,32800000.0
2006-07-10 01:03:00,1.8497,1.8497,1.8495,1.8495,32800000.0
2006-07-10 01:04:00,1.8496,1.8496,1.8496,1.8496,32800000.0
2006-07-10 01:05:00,1.8497,1.8497,1.8496,1.8496,32800000.0
2006-07-10 01:07:00,1.8495,1.8495,1.8495,1.8495,32800000.0
2006-07-10 01:10:00,1.8496,1.8498,1.8496,1.8497,32800000.0
2006-07-10 01:11:00,1.8498,1.8498,1.8497,1.8497,32800000.0
2006-07-10 01:13:00,1.8498,1.8498,1.8498,1.8498,32800000.0
2006-07-10 01:18:00,1.8499,1.8499,1.8498,1.8498,32800000.0
2006-07-10 01:24:00,1.8499,1.8499,1.8498,1.8499,32800000.0
2006-07-10 01:25:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 01:30:00,1.8501,1.8501,1.8501,1.8501,32800000.0
2006-07-10 01:33:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 01:34:00,1.8501,1.8501,1.8501,1.8501,32800000.0
2006-07-10 01:36:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 01:37:00,1.8501,1.8501,1.85,1.85,32800000.0
2006-07-10 01:38:00,1.8501,1.8501,1.8499,1.8499,32800000.0
2006-07-10 01:40:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 01:41:00,1.8499,1.8499,1.8499,1.8499,32800000.0
2006-07-10 01:42:00,1.85,1.8501,1.85,1.8501,32800000.0
2006-07-10 01:43:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 01:44:00,1.8499,1.8499,1.8499,1.8499,32800000.0
2006-07-10 01:45:00,1.85,1.85,1.8499,1.8499,32800000.0
2006-07-10 01:47:00,1.8498,1.85,1.8498,1.85,32800000.0
2006-07-10 01:48:00,1.8501,1.8501,1.85,1.85,32800000.0
2006-07-10 01:49:00,1.8501,1.8501,1.85,1.85,32800000.0
2006-07-10 01:51:00,1.8501,1.8501,1.85,1.8501,32800000.0
2006-07-10 01:52:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 01:53:00,1.8501,1.8501,1.8501,1.8501,32800000.0
2006-07-10 01:54:00,1.8502,1.8503,1.8501,1.8501,32800000.0
2006-07-10 01:55:00,1.8502,1.8502,1.8501,1.8501,32800000.0
2006-07-10 01:57:00,1.85,1.85,1.85,1.85,32800000.0
2006-07-10 01:58:00,1.8499,1.85,1.8499,1.85,32800000.0
2006-07-10 02:00:00,1.85001,1.85001,1.84988,1.84988,32800000.0
2006-07-10 02:01:00,1.84985,1.84991,1.84964,1.84964,61400000.0
2006-07-10 02:02:00,1.84951,1.84962,1.84948,1.84952,64700000.0
2006-07-10 02:03:00,1.84956,1.84961,1.84949,1.84955,51500000.0
2006-07-10 02:04:00,1.84947,1.84956,1.84947,1.84951,20270000.0
2006-07-10 02:05:00,1.84959,1.84959,1.84952,1.84958,48200000.0
2006-07-10 02:06:00,1.84955,1.84955,1.84947,1.84955,58000000.0
2006-07-10 02:07:00,1.84953,1.84953,1.84952,1.84952,47800001.0
2006-07-10 02:08:00,1.84947,1.84958,1.84946,1.84946,32200000.0
2006-07-10 02:09:00,1.84953,1.84959,1.84946,1.84948,54500000.0
2006-07-10 02:10:00,1.84953,1.84953,1.84942,1.84945,80199999.0
2006-07-10 02:11:00,1.84955,1.84955,1.84942,1.84954,60200000.0
2006-07-10 02:12:00,1.84927,1.84927,1.84875,1.84875,56900000.0
2006-07-10 02:13:00,1.84874,1.84879,1.84856,1.84871,91500000.0
2006-07-10 02:14:00,1.84885,1.84897,1.84885,1.84893,64999998.0
2006-07-10 02:15:00,1.84901,1.84903,1.84885,1.84885,76699998.0
2006-07-10 02:16:00,1.84873,1.84875,1.84855,1.84869,88999999.0
2006-07-10 02:17:00,1.84865,1.84866,1.84856,1.84859,35300000.0
2006-07-10 02:18:00,1.84863,1.84863,1.84817,1.84826,80899998.0
2006-07-10 02:19:00,1.84797,1.84797,1.84737,1.84746,57600002.0
2006-07-10 02:20:00,1.84754,1.84768,1.84749,1.84749,34100000.0
2006-07-10 02:21:00,1.84746,1.84752,1.84742,1.84751,53500000.0
2006-07-10 02:22:00,1.84743,1.84749,1.84736,1.84736,53200000.0
2006-07-10 02:23:00,1.84735,1.84742,1.84732,1.84732,32000001.0
2006-07-10 02:24:00,1.84727,1.84728,1.84717,1.84717,34100000.0
2006-07-10 02:25:00,1.8471,1.84729,1.8471,1.84723,70300001.0
2006-07-10 02:26:00,1.84717,1.84731,1.84708,1.84725,72600002.0
2006-07-10 02:27:00,1.8472,1.8473,1.8472,1.8473,64100000.0
2006-07-10 02:28:00,1.8472,1.8473,1.8472,1.8473,29900000.0
2006-07-10 02:29:00,1.84726,1.84728,1.84716,1.84728,29800000.0
2006-07-10 02:30:00,1.84726,1.84731,1.84724,1.8473,123399999.0
2006-07-10 02:31:00,1.84733,1.84741,1.8471,1.8471,87100000.0
2006-07-10 02:32:00,1.84734,1.84749,1.84733,1.84742,67299999.0
2006-07-10 02:33:00,1.84748,1.84748,1.84741,1.84741,16100000.0
2006-07-10 02:34:00,1.84749,1.84758,1.84748,1.84748,28000000.0
2006-07-10 02:35:00,1.84757,1.84758,1.84749,1.84749,56499999.0
2006-07-10 02:36:00,1.84751,1.84769,1.84751,1.84764,53099999.0
2006-07-10 02:37:00,1.84786,1.84792,1.84786,1.84792,12000000.0
2006-07-10 02:38:00,1.84797,1.84812,1.84797,1.84812,37000000.0
2006-07-10 02:39:00,1.84822,1.84865,1.84822,1.84865,87000001.0
2006-07-10 02:40:00,1.84857,1.84858,1.84853,1.84858,55999998.0
2006-07-10 02:41:00,1.84864,1.84906,1.84864,1.84906,42200001.0
2006-07-10 02:42:00,1.84918,1.84927,1.84913,1.84921,112700001.0
2006-07-10 02:43:00,1.84921,1.84927,1.84921,1.84923,5700000.0
2006-07-10 02:44:00,1.84922,1.84952,1.84922,1.84944,72999999.0
2006-07-10 02:45:00,1.84951,1.84958,1.84947,1.84947,28200000.0
2006-07-10 02:46:00,1.84949,1.84957,1.84949,1.84949,103699999.0
2006-07-10 02:47:00,1.84947,1.84956,1.84947,1.8495,36600001.0
2006-07-10 02:48:00,1.84943,1.84943,1.84924,1.84926,51600000.0
2006-07-10 02:49:00,1.84925,1.84937,1.84925,1.84931,64000001.0
2006-07-10 02:50:00,1.84926,1.84933,1.84922,1.84927,67399999.0
2006-07-10 02:51:00,1.84912,1.8492,1.84899,1.84918,45199999.0
2006-07-10 02:52:00,1.84902,1.84902,1.84886,1.84886,84500000.0
2006-07-10 02:53:00,1.84883,1.84894,1.84874,1.8488,102100002.0
2006-07-10 02:54:00,1.84906,1.84966,1.84906,1.84965,74299999.0
2006-07-10 02:55:00,1.84952,1.84952,1.84933,1.84935,48300000.0
2006-07-10 02:56:00,1.84945,1.84948,1.84933,1.84933,115799998.0
2006-07-10 02:57:00,1.84933,1.84933,1.84922,1.84923,137300001.0
2006-07-10 02:58:00,1.84927,1.84928,1.84915,1.84928,95700001.0
2006-07-10 02:59:00,1.84928,1.84928,1.84922,1.84922,20300000.0
2006-07-10 03:00:00,1.84931,1.84934,1.84928,1.8493,63600001.0
2006-07-10 03:01:00,1.84933,1.84935,1.8493,1.8493,38100000.0
2006-07-10 03:02:00,1.84927,1.84939,1.84927,1.84934,41800001.0
2006-07-10 03:03:00,1.84943,1.84951,1.84939,1.84951,158999996.0
2006-07-10 03:04:00,1.84947,1.84954,1.84942,1.84952,130800000.0
2006-07-10 03:05:00,1.84945,1.84951,1.84942,1.84942,51000000.0
2006-07-10 03:06:00,1.84936,1.84954,1.84931,1.84931,68500001.0
2006-07-10 03:07:00,1.84932,1.84932,1.84924,1.84931,59800000.0
2006-07-10 03:08:00,1.84937,1.84949,1.84937,1.84946,23100000.0
2006-07-10 03:09:00,1.8495,1.8496,1.84946,1.8496,27400000.0
2006-07-10 03:10:00,1.84962,1.84962,1.84947,1.84947,39900000.0
2006-07-10 03:11:00,1.84941,1.84952,1.84938,1.84944,54800000.0
2006-07-10 03:12:00,1.84956,1.84964,1.84951,1.84956,46999999.0
2006-07-10 03:13:00,1.84959,1.84961,1.8495,1.84952,76399999.0
2006-07-10 03:14:00,1.84941,1.84958,1.84941,1.84947,47800000.0
2006-07-10 03:15:00,1.84958,1.84958,1.84939,1.84947,46499999.0
2006-07-10 03:16:00,1.84953,1.84953,1.84947,1.84951,30999999.0
2006-07-10 03:17:00,1.84955,1.84963,1.84954,1.84963,80800000.0
2006-07-10 03:18:00,1.84961,1.84961,1.84947,1.8495,31800000.0
2006-07-10 03:19:00,1.84939,1.84956,1.84939,1.84949,83700002.0
2006-07-10 03:20:00,1.84955,1.84955,1.84942,1.84945,93099998.0
2006-07-10 03:21:00,1.84941,1.84941,1.84939,1.84939,11900000.0
2006-07-10 03:22:00,1.84939,1.84941,1.8493,1.8493,119599999.0
2006-07-10 03:23:00,1.84941,1.84956,1.8493,1.84956,85500000.0
2006-07-10 03:24:00,1.84955,1.8496,1.84955,1.8496,8800000.0
2006-07-10 03:25:00,1.84955,1.8496,1.84952,1.84955,26800000.0
2006-07-10 03:26:00,1.84953,1.8496,1.84953,1.8496,39600000.0
2006-07-10 03:27:00,1.84955,1.84955,1.84955,1.84955,23700000.0
2006-07-10 03:28:00,1.8496,1.8496,1.84953,1.84953,18400000.0
2006-07-10 03:29:00,1.8496,1.8496,1.84955,1.84955,28900000.0
2006-07-10 03:30:00,1.84953,1.84955,1.84934,1.84934,72600002.0
2006-07-10 03:31:00,1.8495,1.84961,1.8495,1.84961,72400000.0
2006-07-10 03:32:00,1.84969,1.84988,1.84961,1.84988,56199999.0
2006-07-10 03:33:00,1.84988,1.84988,1.84988,1.84988,21800000.0
2006-07-10 03:34:00,1.84987,1.84998,1.84987,1.84994,71199998.0
2006-07-10 03:35:00,1.84993,1.84996,1.84989,1.8499,108299998.0
2006-07-10 03:36:00,1.84985,1.84998,1.84985,1.84998,73100001.0
2006-07-10 03:37:00,1.84994,1.84999,1.84994,1.84995,35900000.0
2006-07-10 03:38:00,1.84994,1.85002,1.8499,1.8499,95699999.0
2006-07-10 03:39:00,1.84997,1.85005,1.84997,1.85,43800000.0
2006-07-10 03:40:00,1.85005,1.85005,1.84998,1.85005,19000000.0
2006-07-10 03:41:00,1.85,1.85003,1.85,1.85002,22800000.0
2006-07-10 03:42:00,1.84999,1.85015,1.84998,1.85013,62800001.0
2006-07-10 03:43:00,1.85014,1.85023,1.85014,1.85016,89100002.0
2006-07-10 03:44:00,1.8502,1.85026,1.8502,1.85022,34599999.0
2006-07-10 03:45:00,1.85018,1.85028,1.85018,1.85028,64600000.0
2006-07-10 03:46:00,1.8503,1.85034,1.8502,1.8502,75799998.0
2006-07-10 03:47:00,1.85024,1.85046,1.85021,1.85041,60499999.0
2006-07-10 03:48:00,1.85029,1.85036,1.85025,1.85028,30600000.0
2006-07-10 03:49:00,1.85023,1.85023,1.8501,1.85022,43800000.0
2006-07-10 03:50:00,1.8502,1.85029,1.85019,1.85025,35700000.0
2006-07-10 03:51:00,1.85035,1.85055,1.85034,1.85055,36800000.0
2006-07-10 03:52:00,1.85072,1.85098,1.85072,1.85098,32000000.0
2006-07-10 03:53:00,1.85096,1.85096,1.85078,1.85081,87400002.0
2006-07-10 03:54:00,1.85078,1.85078,1.85066,1.85067,71499997.0
2006-07-10 03:55:00,1.85069,1.85075,1.85069,1.85075,84500000.0
2006-07-10 03:56:00,1.85075,1.85075,1.85065,1.85075,35100001.0
2006-07-10 03:57:00,1.85063,1.85063,1.85059,1.8506,34900000.0
2006-07-10 03:58:00,1.8506,1.85066,1.85055,1.85062,54100000.0
2006-07-10 03:59:00,1.85058,1.85066,1.85058,1.85063,47900000.0
2006-07-10 04:00:00,1.85058,1.85058,1.85057,1.85057,3600000.0
2006-07-10 04:01:00,1.8505,1.8505,1.85047,1.85047,9700000.0
2006-07-10 04:02:00,1.85048,1.85048,1.85041,1.85043,44799998.0
2006-07-10 04:03:00,1.85042,1.85042,1.85029,1.85035,65100001.0
2006-07-10 04:04:00,1.85034,1.85039,1.85034,1.85039,47999999.0
2006-07-10 04:05:00,1.85042,1.85061,1.85042,1.85061,16800000.0
2006-07-10 04:06:00,1.85055,1.85064,1.85048,1.85048,41899999.0
2006-07-10 04:07:00,1.85045,1.8505,1.85038,1.85038,61700000.0
2006-07-10 04:08:00,1.85045,1.85045,1.85019,1.85024,79300000.0
2006-07-10 04:09:00,1.85018,1.85018,1.85008,1.8501,56400000.0
2006-07-10 04:10:00,1.8501,1.85014,1.85006,1.85007,32000000.0
2006-07-10 04:11:00,1.85013,1.85016,1.8501,1.8501,46300000.0
2006-07-10 04:12:00,1.8501,1.8501,1.84985,1.84985,50400002.0
2006-07-10 04:13:00,1.84982,1.84986,1.84971,1.84971,104099999.0
2006-07-10 04:14:00,1.8498,1.85003,1.8498,1.84986,109399999.0
2006-07-10 04:15:00,1.84995,1.85,1.84992,1.85,53700000.0
2006-07-10 04:16:00,1.84993,1.84993,1.84983,1.84983,122700002.0
2006-07-10 04:17:00,1.84978,1.84997,1.84973,1.84973,34800000.0
2006-07-10 04:18:00,1.84962,1.84962,1.8494,1.84949,63700000.0
2006-07-10 04:19:00,1.84954,1.84954,1.84934,1.84934,68900001.0
2006-07-10 04:20:00,1.84913,1.84928,1.84913,1.84913,20100000.0
2006-07-10 04:21:00,1.84905,1.8491,1.849,1.849,39900000.0
2006-07-10 04:22:00,1.84886,1.8489,1.84864,1.84864,83399999.0
2006-07-10 04:23:00,1.84847,1.8486,1.84847,1.84856,46500001.0
2006-07-10 04:24:00,1.84854,1.84854,1.84838,1.84838,59099998.0
2006-07-10 04:25:00,1.84842,1.84842,1.84833,1.84835,54800001.0
2006-07-10 04:26:00,1.84839,1.84839,1.84829,1.84838,42700000.0
2006-07-10 04:27:00,1.8485,1.8486,1.84848,1.8486,47200001.0
2006-07-10 04:28:00,1.84858,1.84875,1.84858,1.84875,98100001.0
2006-07-10 04:29:00,1.84878,1.84882,1.84856,1.84873,67700000.0
2006-07-10 04:30:00,1.84872,1.84876,1.84867,1.84868,66899999.0
2006-07-10 04:31:00,1.84881,1.84888,1.84873,1.84873,74800000.0
2006-07-10 04:32:00,1.84884,1.84924,1.84884,1.84917,54700000.0
2006-07-10 04:33:00,1.8492,1.84932,1.8492,1.8492,35000001.0
2006-07-10 04:34:00,1.84935,1.84935,1.84917,1.84933,80199999.0
2006-07-10 04:35:00,1.84927,1.84939,1.84927,1.84934,52600001.0
2006-07-10 04:36:00,1.8493,1.84937,1.84925,1.84935,53700000.0
2006-07-10 04:37:00,1.84928,1.84929,1.84908,1.84926,27700000.0
2006-07-10 04:38:00,1.8493,1.84935,1.8493,1.84935,66800000.0
2006-07-10 04:39:00,1.84933,1.84933,1.84927,1.84927,30399999.0
2006-07-10 04:40:00,1.84933,1.84933,1.84925,1.84925,77800000.0
2006-07-10 04:41:00,1.84925,1.8493,1.84925,1.8493,18900000.0
2006-07-10 04:42:00,1.84925,1.84927,1.84917,1.84924,69400000.0
2006-07-10 04:43:00,1.84922,1.84936,1.84922,1.84936,78400000.0
2006-07-10 04:44:00,1.84937,1.84947,1.84931,1.84933,100900001.0
2006-07-10 04:45:00,1.8494,1.8494,1.84928,1.84936,12700000.0
2006-07-10 04:46:00,1.84942,1.84942,1.84938,1.84938,10600000.0
2006-07-10 04:47:00,1.84937,1.84944,1.84937,1.84943,30500000.0
2006-07-10 04:48:00,1.8495,1.8495,1.8495,1.8495,40200000.0
2006-07-10 04:49:00,1.84948,1.84965,1.84948,1.84965,22900000.0
2006-07-10 04:50:00,1.84971,1.84971,1.84944,1.84944,73899999.0
2006-07-10 04:51:00,1.84941,1.84948,1.8494,1.84943,81499998.0
2006-07-10 04:52:00,1.8495,1.8495,1.8495,1.8495,20100000.0
2006-07-10 04:53:00,1.84943,1.84945,1.84943,1.84945,23800000.0
2006-07-10 04:54:00,1.8495,1.8495,1.8495,1.8495,22600000.0
2006-07-10 04:55:00,1.84942,1.8496,1.84942,1.8496,51300000.0
2006-07-10 04:56:00,1.84954,1.84962,1.8495,1.84962,19800000.0
2006-07-10 04:57:00,1.84962,1.84965,1.84958,1.84965,67000002.0
2006-07-10 04:58:00,1.84972,1.84978,1.84966,1.84967,66200000.0
2006-07-10 04:59:00,1.84969,1.84977,1.84968,1.84968,56100001.0
2006-07-10 05:00:00,1.84977,1.8498,1.84975,1.84975,34600000.0
2006-07-10 05:01:00,1.84972,1.84983,1.84972,1.84983,1100000.0
2006-07-10 05:02:00,1.84983,1.84988,1.84978,1.84978,58799999.0
2006-07-10 05:03:00,1.84977,1.8498,1.84977,1.8498,7000000.0
2006-07-10 05:04:00,1.84998,1.85002,1.84998,1.85002,13700000.0
2006-07-10 05:05:00,1.85025,1.85039,1.85025,1.85033,75900000.0
2006-07-10 05:06:00,1.85032,1.8504,1.85032,1.85035,38100000.0
2006-07-10 05:07:00,1.85036,1.85042,1.85031,1.85042,26000000.0
2006-07-10 05:08:00,1.85032,1.85032,1.85023,1.85023,6800000.0
2006-07-10 05:09:00,1.85012,1.85012,1.84978,1.84978,52000000.0
2006-07-10 05:10:00,1.84971,1.84979,1.84971,1.84979,18300000.0
2006-07-10 05:11:00,1.84974,1.84982,1.84967,1.84967,14100000.0
2006-07-10 05:12:00,1.84973,1.8498,1.84965,1.8498,40199999.0
2006-07-10 05:13:00,1.84977,1.84977,1.84969,1.84971,36499999.0
2006-07-10 05:14:00,1.84997,1.85053,1.84994,1.85053,101399999.0
2006-07-10 05:15:00,1.85061,1.85067,1.85055,1.85058,39199999.0
2006-07-10 05:16:00,1.85059,1.8508,1.85059,1.85075,24999999.0
2006-07-10 05:17:00,1.85072,1.85072,1.85038,1.85038,14400000.0
2006-07-10 05:18:00,1.8503,1.8503,1.85019,1.8503,128699996.0
2006-07-10 05:19:00,1.85026,1.85035,1.85026,1.85035,61999999.0
2006-07-10 05:20:00,1.85043,1.85058,1.85043,1.85048,40100000.0
2006-07-10 05:21:00,1.8505,1.85063,1.85049,1.85057,29900000.0
2006-07-10 05:22:00,1.85063,1.85065,1.85055,1.85059,68400000.0
2006-07-10 05:23:00,1.8505,1.8505,1.85041,1.85045,61600000.0
2006-07-10 05:24:00,1.85045,1.85054,1.85044,1.85045,29600000.0
2006-07-10 05:25:00,1.85042,1.85046,1.85027,1.85027,74299999.0
2006-07-10 05:26:00,1.8502,1.85034,1.8502,1.85034,47100000.0
2006-07-10 05:27:00,1.85038,1.85045,1.85016,1.85016,53000000.0
2006-07-10 05:28:00,1.85027,1.85027,1.85018,1.85021,53200000.0
2006-07-10 05:29:00,1.85028,1.8503,1.85021,1.85021,59999998.0
2006-07-10 05:30:00,1.85012,1.85017,1.84995,1.84997,77500001.0
2006-07-10 05:31:00,1.84986,1.84986,1.84973,1.84973,22200000.0
2006-07-10 05:32:00,1.84977,1.84983,1.84977,1.84983,66699998.0
2006-07-10 05:33:00,1.84996,1.85002,1.84986,1.85002,53400000.0
2006-07-10 05:34:00,1.85007,1.85012,1.8498,1.85002,81099999.0
2006-07-10 05:35:00,1.84993,1.84997,1.84993,1.84997,22600000.0
2006-07-10 05:36:00,1.84989,1.84989,1.84984,1.84988,96099999.0
2006-07-10 05:37:00,1.84979,1.84985,1.84972,1.84972,61699998.0
2006-07-10 05:38:00,1.84982,1.84994,1.84973,1.84994,36400000.0
2006-07-10 05:39:00,1.84997,1.85008,1.84997,1.85005,71200000.0
2006-07-10 05:40:00,1.85015,1.85037,1.85015,1.85032,104600000.0
2006-07-10 05:41:00,1.85037,1.85042,1.85025,1.85025,45099999.0
2006-07-10 05:42:00,1.85024,1.85024,1.85007,1.85007,38500001.0
2006-07-10 05:43:00,1.8501,1.8501,1.84995,1.84995,34200000.0
2006-07-10 05:44:00,1.84992,1.84992,1.84974,1.84974,71899998.0
2006-07-10 05:45:00,1.84978,1.84978,1.84978,1.84978,1600000.0
2006-07-10 05:46:00,1.84972,1.84978,1.84972,1.84978,21200001.0
2006-07-10 05:47:00,1.84978,1.84985,1.84978,1.84985,77700000.0
2006-07-10 05:48:00,1.84986,1.84986,1.84979,1.84982,79999999.0
2006-07-10 05:49:00,1.84967,1.84977,1.84967,1.84977,29750000.0
2006-07-10 05:50:00,1.84984,1.84984,1.84979,1.8498,36100000.0
2006-07-10 05:51:00,1.84979,1.84985,1.84979,1.84981,11300000.0
2006-07-10 05:52:00,1.84979,1.84983,1.84972,1.84983,70400000.0
2006-07-10 05:53:00,1.8498,1.84987,1.84975,1.84983,49300000.0
2006-07-10 05:54:00,1.84985,1.84993,1.84974,1.8499,61300000.0
2006-07-10 05:55:00,1.84985,1.8499,1.84985,1.84985,79900000.0
2006-07-10 05:56:00,1.84983,1.84992,1.84983,1.84987,62200002.0
2006-07-10 05:57:00,1.8499,1.84994,1.84975,1.84983,53600001.0
2006-07-10 05:58:00,1.84978,1.84978,1.84965,1.8497,29700000.0
2006-07-10 05:59:00,1.84968,1.8498,1.84968,1.84974,38200000.0
2006-07-10 06:00:00,1.84982,1.84985,1.84974,1.84974,91499998.0
2006-07-10 06:01:00,1.84978,1.84978,1.84968,1.84968,14200000.0
2006-07-10 06:02:00,1.84971,1.84979,1.84968,1.84972,69599999.0
2006-07-10 06:03:00,1.84978,1.84978,1.84965,1.84975,75699999.0
2006-07-10 06:04:00,1.84977,1.84982,1.84974,1.84978,45700000.0
2006-07-10 06:05:00,1.8497,1.84975,1.84967,1.8497,82099999.0
2006-07-10 06:06:00,1.84964,1.84972,1.84963,1.84968,75999999.0
2006-07-10 06:07:00,1.8497,1.84974,1.84962,1.84966,65200000.0
2006-07-10 06:08:00,1.84962,1.84971,1.84959,1.84959,64999999.0
2006-07-10 06:09:00,1.8495,1.84955,1.8495,1.8495,43000000.0
2006-07-10 06:10:00,1.84953,1.8496,1.8495,1.84958,70200000.0
2006-07-10 06:11:00,1.84948,1.84948,1.84932,1.84937,57399999.0
2006-07-10 06:12:00,1.84949,1.84956,1.84938,1.84943,127099999.0
2006-07-10 06:13:00,1.8494,1.8494,1.84925,1.84925,13700000.0
2006-07-10 06:14:00,1.84913,1.84913,1.84911,1.84911,34100000.0
2006-07-10 06:15:00,1.84913,1.8492,1.84903,1.84918,58700000.0
2006-07-10 06:16:00,1.84917,1.84929,1.84914,1.84914,65300000.0
2006-07-10 06:17:00,1.8492,1.84925,1.84915,1.8492,42800000.0
2006-07-10 06:18:00,1.84923,1.84942,1.84923,1.84942,35500000.0
2006-07-10 06:19:00,1.84938,1.84951,1.84938,1.84945,74300000.0
2006-07-10 06:20:00,1.84957,1.84965,1.84957,1.84961,38100000.0
2006-07-10 06:21:00,1.84963,1.84982,1.84963,1.84982,70499999.0
2006-07-10 06:22:00,1.84983,1.84995,1.84983,1.84995,84700001.0
2006-07-10 06:23:00,1.84994,1.84994,1.84979,1.84983,35900000.0
2006-07-10 06:24:00,1.84985,1.84985,1.84954,1.84954,83300000.0
2006-07-10 06:25:00,1.84965,1.84969,1.84942,1.84948,57200001.0
2006-07-10 06:26:00,1.84949,1.84965,1.84946,1.84955,72999999.0
2006-07-10 06:27:00,1.8495,1.84964,1.84949,1.84952,101600002.0
2006-07-10 06:28:00,1.84952,1.8496,1.84944,1.84944,39600000.0
2006-07-10 06:29:00,1.84934,1.8494,1.84934,1.8494,18999999.0
2006-07-10 06:30:00,1.84928,1.84936,1.84923,1.84936,18500000.0
2006-07-10 06:31:00,1.84933,1.8494,1.84933,1.84935,21600000.0
2006-07-10 06:32:00,1.84935,1.84935,1.84932,1.84935,59800000.0
2006-07-10 06:33:00,1.84932,1.84932,1.84924,1.84924,8200000.0
2006-07-10 06:34:00,1.84899,1.84915,1.84899,1.84911,42300000.0
2006-07-10 06:35:00,1.84913,1.84913,1.84912,1.84912,17500000.0
2006-07-10 06:36:00,1.84924,1.84933,1.84924,1.84933,35300000.0
2006-07-10 06:37:00,1.84919,1.84919,1.84908,1.84911,52700000.0
2006-07-10 06:38:00,1.84924,1.84931,1.84924,1.84931,17400000.0
2006-07-10 06:39:00,1.84935,1.8494,1.84935,1.8494,26700000.0
2006-07-10 06:40:00,1.84931,1.84932,1.84927,1.84927,64699998.0
2006-07-10 06:41:00,1.84927,1.84927,1.84913,1.84924,48400000.0
2006-07-10 06:42:00,1.84924,1.8493,1.84918,1.8493,80200000.0
2006-07-10 06:43:00,1.84935,1.84935,1.8493,1.8493,12000000.0
2006-07-10 06:44:00,1.84933,1.84942,1.84933,1.84938,11200000.0
2006-07-10 06:45:00,1.8494,1.84945,1.8493,1.84938,41400001.0
2006-07-10 06:46:00,1.84947,1.84948,1.84938,1.84944,37200000.0
2006-07-10 06:47:00,1.8494,1.84947,1.84937,1.84937,24200000.0
2006-07-10 06:48:00,1.84952,1.84954,1.84942,1.84951,12000000.0
2006-07-10 06:49:00,1.84951,1.84952,1.84941,1.84941,56600001.0
2006-07-10 06:50:00,1.84948,1.84956,1.84948,1.84954,49699998.0
2006-07-10 06:51:00,1.84954,1.8496,1.84949,1.84955,63000000.0
2006-07-10 06:52:00,1.84955,1.8496,1.8493,1.8493,13900000.0
2006-07-10 06:53:00,1.8496,1.8496,1.84953,1.84953,70000001.0
2006-07-10 06:54:00,1.84958,1.84958,1.84947,1.84952,52200000.0
2006-07-10 06:55:00,1.84945,1.84945,1.84945,1.84945,2300000.0
2006-07-10 06:56:00,1.8494,1.84951,1.8494,1.84948,60900000.0
2006-07-10 06:57:00,1.8495,1.8495,1.8495,1.8495,14100000.0
2006-07-10 06:58:00,1.84955,1.84955,1.84955,1.84955,16100000.0
2006-07-10 06:59:00,1.84945,1.84945,1.84929,1.84929,28500000.0
2006-07-10 07:00:00,1.84949,1.84953,1.84949,1.84951,27900000.0
2006-07-10 07:01:00,1.84952,1.8496,1.84945,1.8495,106000000.0
2006-07-10 07:02:00,1.84956,1.84957,1.84956,1.84957,3200000.0
2006-07-10 07:03:00,1.8495,1.84957,1.8495,1.8495,56200000.0
2006-07-10 07:04:00,1.84953,1.84953,1.84947,1.84947,10900000.0
2006-07-10 07:05:00,1.84942,1.8495,1.84942,1.84945,14300000.0
2006-07-10 07:06:00,1.84952,1.84952,1.84945,1.84945,20800000.0
2006-07-10 07:07:00,1.84954,1.84955,1.84948,1.84948,61500001.0
2006-07-10 07:08:00,1.84951,1.84953,1.84944,1.84951,29500000.0
2006-07-10 07:09:00,1.84946,1.84949,1.84939,1.84943,65599999.0
2006-07-10 07:10:00,1.84941,1.84943,1.84938,1.84943,12700000.0
2006-07-10 07:11:00,1.84932,1.84938,1.84926,1.84926,107200001.0
2006-07-10 07:12:00,1.84934,1.84934,1.84934,1.84934,5200000.0
2006-07-10 07:13:00,1.84942,1.84942,1.84929,1.84932,58300001.0
2006-07-10 07:14:00,1.8493,1.84942,1.8493,1.84935,77150000.0
2006-07-10 07:15:00,1.84942,1.84948,1.84931,1.84948,67599999.0
2006-07-10 07:16:00,1.84946,1.84949,1.84942,1.84949,103599998.0
2006-07-10 07:17:00,1.84952,1.84958,1.84948,1.84958,47800000.0
2006-07-10 07:18:00,1.84955,1.84963,1.84955,1.84955,31600000.0
2006-07-10 07:19:00,1.84957,1.84969,1.84957,1.84964,56300001.0
2006-07-10 07:20:00,1.84969,1.84977,1.84963,1.84974,49746994.0
2006-07-10 07:21:00,1.8497,1.84977,1.8497,1.84973,87900000.0
2006-07-10 07:22:00,1.84951,1.84951,1.84933,1.84945,31400000.0
2006-07-10 07:23:00,1.84937,1.84937,1.84922,1.84926,62399999.0
2006-07-10 07:24:00,1.84928,1.84948,1.84928,1.84945,85800002.0
2006-07-10 07:25:00,1.84943,1.84946,1.84931,1.84942,74700001.0
2006-07-10 07:26:00,1.84945,1.8495,1.84945,1.8495,60899999.0
2006-07-10 07:27:00,1.8494,1.84955,1.8494,1.84952,82800002.0
2006-07-10 07:28:00,1.84953,1.84955,1.84953,1.84955,5000000.0
2006-07-10 07:29:00,1.84958,1.84958,1.84952,1.84952,11400000.0
2006-07-10 07:30:00,1.8495,1.8495,1.84945,1.84945,4500000.0
2006-07-10 07:31:00,1.84944,1.84952,1.84942,1.84952,65400000.0
2006-07-10 07:32:00,1.84959,1.84971,1.84959,1.84965,28500000.0
2006-07-10 07:33:00,1.84974,1.84974,1.84961,1.84966,64300000.0
2006-07-10 07:34:00,1.84959,1.8496,1.84953,1.84953,23800000.0
2006-07-10 07:35:00,1.84958,1.84975,1.84955,1.84965,116400000.0
2006-07-10 07:36:00,1.84977,1.84989,1.84977,1.84989,34200000.0
2006-07-10 07:37:00,1.84986,1.84986,1.84973,1.84975,42700000.0
2006-07-10 07:38:00,1.84978,1.84989,1.84978,1.84983,14900000.0
2006-07-10 07:39:00,1.84972,1.84973,1.84955,1.84963,92699999.0
2006-07-10 07:40:00,1.84965,1.84972,1.84959,1.84966,32400000.0
2006-07-10 07:41:00,1.8497,1.8497,1.84965,1.84965,23900000.0
2006-07-10 07:42:00,1.84965,1.8497,1.8496,1.8496,109799996.0
2006-07-10 07:43:00,1.84973,1.84973,1.84965,1.84965,82599999.0
2006-07-10 07:44:00,1.84967,1.84975,1.84967,1.84975,38199999.0
2006-07-10 07:45:00,1.8497,1.84972,1.84965,1.84965,61900000.0
2006-07-10 07:46:00,1.84963,1.84967,1.84963,1.84965,21100000.0
2006-07-10 07:47:00,1.84962,1.84968,1.84962,1.84968,2300000.0
2006-07-10 07:48:00,1.84978,1.84978,1.8497,1.8497,14400000.0
2006-07-10 07:49:00,1.84982,1.84996,1.84982,1.84989,24200000.0
2006-07-10 07:50:00,1.84988,1.84988,1.84962,1.84962,28900000.0
2006-07-10 07:51:00,1.84969,1.84982,1.84961,1.84975,59300001.0
2006-07-10 07:52:00,1.84969,1.84969,1.8496,1.8496,58499998.0
2006-07-10 07:53:00,1.84952,1.84966,1.84952,1.84966,26500000.0
2006-07-10 07:54:00,1.84969,1.84971,1.84961,1.84967,39900000.0
2006-07-10 07:55:00,1.84963,1.84963,1.84942,1.84942,27500000.0
2006-07-10 07:56:00,1.84929,1.84929,1.84898,1.84913,27100000.0
2006-07-10 07:57:00,1.84917,1.84921,1.84907,1.84907,68400000.0
2006-07-10 07:58:00,1.84909,1.84912,1.84893,1.84893,57800000.0
2006-07-10 07:59:00,1.84888,1.84894,1.84882,1.84891,107099998.0
2006-07-10 08:00:00,1.84879,1.84879,1.84876,1.84876,23600000.0
2006-07-10 08:01:00,1.84877,1.84878,1.84866,1.84866,128000002.0
2006-07-10 08:02:00,1.84872,1.84883,1.84872,1.84873,28700000.0
2006-07-10 08:03:00,1.8488,1.849,1.8488,1.849,17400000.0
2006-07-10 08:04:00,1.84906,1.84918,1.84899,1.84918,80900001.0
2006-07-10 08:05:00,1.84918,1.84918,1.849,1.84907,58399999.0
2006-07-10 08:06:00,1.849,1.84912,1.849,1.8491,44300000.0
2006-07-10 08:07:00,1.84904,1.84918,1.84904,1.8491,63699998.0
2006-07-10 08:08:00,1.84912,1.84932,1.84912,1.84932,59000000.0
2006-07-10 08:09:00,1.84935,1.84935,1.84909,1.8492,93100000.0
2006-07-10 08:10:00,1.84917,1.84984,1.84916,1.84984,59500001.0
2006-07-10 08:11:00,1.84994,1.85014,1.84988,1.85005,99500000.0
2006-07-10 08:12:00,1.85001,1.85001,1.84989,1.84995,75199999.0
2006-07-10 08:13:00,1.84995,1.85011,1.84994,1.85011,60799999.0
2006-07-10 08:14:00,1.85014,1.85058,1.85014,1.85057,22600000.0
2006-07-10 08:15:00,1.85055,1.85055,1.85031,1.85035,72700000.0
2006-07-10 08:16:00,1.85022,1.85028,1.85022,1.85028,7600000.0
2006-07-10 08:17:00,1.85028,1.85033,1.85028,1.85029,48399999.0
2006-07-10 08:18:00,1.85032,1.8505,1.85032,1.8505,17800000.0
2006-07-10 08:19:00,1.85055,1.85065,1.85049,1.85065,23900000.0
2006-07-10 08:20:00,1.85068,1.85068,1.85048,1.85048,117199999.0
2006-07-10 08:21:00,1.8504,1.85049,1.85037,1.85043,116199997.0
2006-07-10 08:22:00,1.85038,1.85038,1.85004,1.85034,78099999.0
2006-07-10 08:23:00,1.85043,1.85055,1.85043,1.85047,99000000.0
2006-07-10 08:24:00,1.85048,1.85066,1.85042,1.85066,13200000.0
2006-07-10 08:25:00,1.85059,1.85061,1.85053,1.8506,44300001.0
2006-07-10 08:26:00,1.85056,1.85056,1.85042,1.8505,98099998.0
2006-07-10 08:27:00,1.85048,1.85065,1.85048,1.85057,79399998.0
2006-07-10 08:28:00,1.85046,1.85054,1.85046,1.85047,76500000.0
2006-07-10 08:29:00,1.85045,1.85048,1.85037,1.85048,38100000.0
2006-07-10 08:30:00,1.8504,1.8504,1.85027,1.85032,35400000.0
2006-07-10 08:31:00,1.85031,1.85051,1.8503,1.85051,99700001.0
2006-07-10 08:32:00,1.85058,1.85058,1.85045,1.85045,20200000.0
2006-07-10 08:33:00,1.8504,1.85058,1.8504,1.85057,88300001.0
2006-07-10 08:34:00,1.85052,1.85062,1.85052,1.85052,28400000.0
2006-07-10 08:35:00,1.85046,1.85046,1.85017,1.85017,17200000.0
2006-07-10 08:36:00,1.85007,1.85011,1.85007,1.85011,41500000.0
2006-07-10 08:37:00,1.84992,1.84996,1.84982,1.84987,52600000.0
2006-07-10 08:38:00,1.84998,1.84998,1.84962,1.84962,112799997.0
2006-07-10 08:39:00,1.84961,1.84966,1.84924,1.84924,86100000.0
2006-07-10 08:40:00,1.84893,1.84893,1.84839,1.8486,94899998.0
2006-07-10 08:41:00,1.84871,1.84871,1.84822,1.84826,114799998.0
2006-07-10 08:42:00,1.84832,1.84844,1.84823,1.8483,48600000.0
2006-07-10 08:43:00,1.84837,1.84847,1.84835,1.84847,92900001.0
2006-07-10 08:44:00,1.84858,1.84876,1.84853,1.84876,82499998.0
2006-07-10 08:45:00,1.849,1.84905,1.84894,1.84896,57900000.0
2006-07-10 08:46:00,1.84887,1.84889,1.84878,1.84878,73100001.0
2006-07-10 08:47:00,1.8487,1.8487,1.84856,1.84856,118599998.0
2006-07-10 08:48:00,1.84863,1.8487,1.84856,1.84862,121999997.0
2006-07-10 08:49:00,1.84866,1.84866,1.84847,1.84858,62600000.0
2006-07-10 08:50:00,1.84857,1.84858,1.84853,1.84857,47600000.0
2006-07-10 08:51:00,1.84862,1.84875,1.8486,1.84864,38800000.0
2006-07-10 08:52:00,1.84855,1.84855,1.84834,1.84847,30600000.0
2006-07-10 08:53:00,1.84857,1.84866,1.84857,1.84865,43299999.0
2006-07-10 08:54:00,1.8488,1.8491,1.8488,1.8491,71100000.0
2006-07-10 08:55:00,1.84905,1.8491,1.849,1.84902,70800001.0
2006-07-10 08:56:00,1.84905,1.84911,1.84902,1.84905,51999998.0
2006-07-10 08:57:00,1.84911,1.84911,1.84904,1.84904,20800000.0
2006-07-10 08:58:00,1.84886,1.84886,1.84863,1.84871,19100000.0
2006-07-10 08:59:00,1.84889,1.84917,1.84889,1.84901,52300002.0
2006-07-10 09:00:00,1.84898,1.84906,1.84898,1.849,42900000.0
2006-07-10 09:01:00,1.84907,1.84907,1.84898,1.84898,18700000.0
2006-07-10 09:02:00,1.84897,1.84939,1.84895,1.84933,37700000.0
2006-07-10 09:03:00,1.84933,1.84956,1.84927,1.84956,62500000.0
2006-07-10 09:04:00,1.84948,1.84959,1.84941,1.84942,70899999.0
2006-07-10 09:05:00,1.84938,1.84945,1.84936,1.84945,61400000.0
2006-07-10 09:06:00,1.84936,1.84978,1.84934,1.84978,30200000.0
2006-07-10 09:07:00,1.8498,1.84987,1.84974,1.84978,95599999.0
2006-07-10 09:08:00,1.84995,1.85078,1.84995,1.85061,61000000.0
2006-07-10 09:09:00,1.85064,1.85064,1.8505,1.8505,94299999.0
2006-07-10 09:10:00,1.85057,1.85066,1.85057,1.85058,42300000.0
2006-07-10 09:11:00,1.85041,1.85041,1.85015,1.85016,40200000.0
2006-07-10 09:12:00,1.85012,1.85027,1.85,1.85015,105599997.0
2006-07-10 09:13:00,1.85007,1.85043,1.84998,1.85035,42500000.0
2006-07-10 09:14:00,1.85033,1.85109,1.85033,1.85109,41200000.0
2006-07-10 09:15:00,1.8512,1.85148,1.85101,1.85148,44100000.0
2006-07-10 09:16:00,1.85136,1.85136,1.85104,1.85104,36400000.0
2006-07-10 09:17:00,1.85095,1.85095,1.85068,1.85082,105099999.0
2006-07-10 09:18:00,1.85083,1.85083,1.85067,1.85067,22999999.0
2006-07-10 09:19:00,1.8505,1.8505,1.85023,1.85024,58800001.0
2006-07-10 09:20:00,1.85024,1.85054,1.85024,1.85054,56699999.0
2006-07-10 09:21:00,1.85067,1.85073,1.85067,1.85073,34300000.0
2006-07-10 09:22:00,1.85073,1.85141,1.85073,1.85141,24700000.0
2006-07-10 09:23:00,1.85169,1.85169,1.85133,1.85133,87400001.0
2006-07-10 09:24:00,1.85116,1.85116,1.85101,1.85105,53499999.0
2006-07-10 09:25:00,1.85096,1.85111,1.85096,1.85102,58200000.0
2006-07-10 09:26:00,1.85098,1.85118,1.85087,1.85118,47500000.0
2006-07-10 09:27:00,1.85124,1.85147,1.85124,1.85147,23400000.0
2006-07-10 09:28:00,1.85164,1.85169,1.85152,1.85153,20500000.0
2006-07-10 09:29:00,1.85173,1.85194,1.85173,1.85182,40300000.0
2006-07-10 09:30:00,1.85176,1.85176,1.8515,1.85155,42100000.0
2006-07-10 09:31:00,1.85151,1.85151,1.85122,1.85125,102299999.0
2006-07-10 09:32:00,1.85118,1.85128,1.85113,1.85128,105700000.0
2006-07-10 09:33:00,1.85121,1.85121,1.85109,1.85109,14200000.0
2006-07-10 09:34:00,1.85104,1.8511,1.85089,1.8509,83299998.0
2006-07-10 09:35:00,1.85097,1.85097,1.8508,1.85093,110700000.0
2006-07-10 09:36:00,1.85088,1.85103,1.85088,1.85101,100799999.0
2006-07-10 09:37:00,1.85095,1.85106,1.85091,1.85096,78599999.0
2006-07-10 09:38:00,1.85093,1.85104,1.85087,1.85101,53400000.0
2006-07-10 09:39:00,1.85088,1.85099,1.85088,1.85095,79700001.0
2006-07-10 09:40:00,1.85086,1.85091,1.85084,1.85085,51000000.0
2006-07-10 09:41:00,1.85077,1.85077,1.85053,1.85069,22600000.0
2006-07-10 09:42:00,1.85063,1.85063,1.85039,1.8504,51400000.0
2006-07-10 09:43:00,1.85036,1.85041,1.85036,1.85038,65400001.0
2006-07-10 09:44:00,1.85043,1.85043,1.85022,1.85027,95000000.0
2006-07-10 09:45:00,1.85012,1.85012,1.84986,1.84986,60200000.0
2006-07-10 09:46:00,1.84984,1.84993,1.84971,1.84984,112900000.0
2006-07-10 09:47:00,1.84983,1.84987,1.84979,1.84984,97200001.0
2006-07-10 09:48:00,1.84992,1.84992,1.84948,1.84954,74800000.0
2006-07-10 09:49:00,1.84976,1.85004,1.84969,1.85004,46400000.0
2006-07-10 09:50:00,1.85031,1.85083,1.85031,1.85083,25600000.0
2006-07-10 09:51:00,1.85096,1.85098,1.85078,1.85078,76800000.0
2006-07-10 09:52:00,1.85063,1.85063,1.8505,1.8506,52500001.0
2006-07-10 09:53:00,1.85054,1.85069,1.85053,1.85053,53099999.0
2006-07-10 09:54:00,1.85039,1.85039,1.84999,1.85007,46500000.0
2006-07-10 09:55:00,1.85008,1.85015,1.84998,1.85008,68000000.0
2006-07-10 09:56:00,1.85016,1.85019,1.85012,1.85019,40100001.0
2006-07-10 09:57:00,1.85026,1.8503,1.84982,1.84982,91099999.0
2006-07-10 09:58:00,1.84991,1.8501,1.84991,1.85004,36000000.0
2006-07-10 09:59:00,1.84994,1.85008,1.84994,1.85008,50300000.0
2006-07-10 10:00:00,1.85012,1.85021,1.84965,1.84972,56400000.0
2006-07-10 10:01:00,1.84972,1.85018,1.84972,1.85,71900000.0
2006-07-10 10:02:00,1.84993,1.84998,1.84984,1.84995,76500000.0
2006-07-10 10:03:00,1.84992,1.84992,1.84966,1.84966,78900000.0
2006-07-10 10:04:00,1.84961,1.84961,1.84948,1.84951,74100001.0
2006-07-10 10:05:00,1.84953,1.84958,1.84944,1.84956,71300000.0
2006-07-10 10:06:00,1.84957,1.84964,1.84942,1.84942,73200001.0
2006-07-10 10:07:00,1.84955,1.84971,1.84955,1.84965,31550000.0
2006-07-10 10:08:00,1.84976,1.85,1.84976,1.85,45300000.0
2006-07-10 10:09:00,1.85005,1.85009,1.84995,1.85002,97900001.0
2006-07-10 10:10:00,1.85005,1.8502,1.85005,1.85018,124300001.0
2006-07-10 10:11:00,1.85022,1.85023,1.85022,1.85023,37499999.0
2006-07-10 10:12:00,1.85032,1.85035,1.85027,1.85035,38700000.0
2006-07-10 10:13:00,1.85033,1.85034,1.85012,1.85026,108499997.0
2006-07-10 10:14:00,1.85019,1.85031,1.85019,1.85029,31600000.0
2006-07-10 10:15:00,1.85029,1.85038,1.8502,1.85038,49300001.0
2006-07-10 10:16:00,1.85034,1.85038,1.85029,1.85037,52499999.0
2006-07-10 10:17:00,1.85035,1.85035,1.85023,1.85023,39500000.0
2006-07-10 10:18:00,1.85029,1.85043,1.85029,1.85043,81100000.0
2006-07-10 10:19:00,1.85036,1.85058,1.85036,1.85054,80999998.0
2006-07-10 10:20:00,1.85051,1.85059,1.85048,1.85048,64700000.0
2006-07-10 10:21:00,1.85045,1.85053,1.85042,1.85053,91099999.0
2006-07-10 10:22:00,1.85055,1.85055,1.85045,1.85045,35000001.0
2006-07-10 10:23:00,1.85053,1.85068,1.85053,1.85063,102200000.0
2006-07-10 10:24:00,1.85064,1.85078,1.85062,1.85074,85399999.0
2006-07-10 10:25:00,1.85075,1.85095,1.85075,1.85089,94100000.0
2006-07-10 10:26:00,1.85094,1.85098,1.85076,1.8508,108099997.0
2006-07-10 10:27:00,1.85083,1.85088,1.85069,1.85069,58099999.0
2006-07-10 10:28:00,1.85052,1.85052,1.85025,1.85042,63300000.0
2006-07-10 10:29:00,1.85027,1.85033,1.85022,1.85022,41900000.0
2006-07-10 10:30:00,1.84977,1.84977,1.84908,1.84937,70399999.0
2006-07-10 10:31:00,1.84944,1.84985,1.84944,1.84985,88600000.0
2006-07-10 10:32:00,1.84981,1.84981,1.84937,1.84937,63299999.0
2006-07-10 10:33:00,1.84914,1.84921,1.84882,1.84921,102099999.0
2006-07-10 10:34:00,1.84925,1.84929,1.84912,1.84912,67000000.0
2006-07-10 10:35:00,1.84914,1.84914,1.84905,1.84905,58000001.0
2006-07-10 10:36:00,1.84903,1.84914,1.84903,1.84909,142199999.0
2006-07-10 10:37:00,1.84889,1.84895,1.84844,1.84844,64000000.0
2006-07-10 10:38:00,1.84838,1.84892,1.84838,1.84892,42000000.0
2006-07-10 10:39:00,1.84898,1.84906,1.84892,1.84892,74800000.0
2006-07-10 10:40:00,1.84898,1.84905,1.84892,1.84905,29400000.0
2006-07-10 10:41:00,1.84904,1.84912,1.84874,1.84874,57600000.0
2006-07-10 10:42:00,1.84874,1.849,1.84863,1.849,81699999.0
2006-07-10 10:43:00,1.84901,1.84901,1.84885,1.84898,68199999.0
2006-07-10 10:44:00,1.84902,1.84907,1.84889,1.84895,41800000.0
2006-07-10 10:45:00,1.84894,1.84902,1.84893,1.84899,72600001.0
2006-07-10 10:46:00,1.8489,1.84898,1.84889,1.84889,53400000.0
2006-07-10 10:47:00,1.84887,1.84919,1.84887,1.84919,69799999.0
2006-07-10 10:48:00,1.84922,1.84924,1.84914,1.84921,86600001.0
2006-07-10 10:49:00,1.84914,1.84914,1.8491,1.8491,40799998.0
2006-07-10 10:50:00,1.84898,1.84906,1.84887,1.84887,85400000.0
2006-07-10 10:51:00,1.84896,1.84896,1.84886,1.84886,31600000.0
2006-07-10 10:52:00,1.84902,1.84908,1.84899,1.84899,47199999.0
2006-07-10 10:53:00,1.84905,1.84913,1.84905,1.84913,28099999.0
2006-07-10 10:54:00,1.84915,1.84917,1.84907,1.84911,43200000.0
2006-07-10 10:55:00,1.84908,1.84908,1.8489,1.84903,64500000.0
2006-07-10 10:56:00,1.84904,1.8491,1.84898,1.8491,103400002.0
2006-07-10 10:57:00,1.84911,1.84915,1.84903,1.84915,35300000.0
2006-07-10 10:58:00,1.84913,1.84913,1.84893,1.849,90000000.0
2006-07-10 10:59:00,1.849,1.84909,1.84895,1.84897,74000001.0
2006-07-10 11:00:00,1.84893,1.84893,1.84879,1.84887,16300000.0
2006-07-10 11:01:00,1.8488,1.8489,1.84868,1.84868,31200000.0
2006-07-10 11:02:00,1.84852,1.84884,1.84849,1.84878,63100002.0
2006-07-10 11:03:00,1.84878,1.8489,1.84865,1.84882,53999999.0
2006-07-10 11:04:00,1.84883,1.8489,1.8487,1.8487,89700000.0
2006-07-10 11:05:00,1.84878,1.84893,1.84876,1.8489,103299999.0
2006-07-10 11:06:00,1.84902,1.84902,1.84875,1.84875,69399999.0
2006-07-10 11:07:00,1.8488,1.84887,1.8488,1.8488,97300000.0
2006-07-10 11:08:00,1.84884,1.84889,1.84876,1.84885,72299999.0
2006-07-10 11:09:00,1.8489,1.84903,1.8489,1.84892,55300000.0
2006-07-10 11:10:00,1.84889,1.84897,1.84883,1.84897,40100000.0
2006-07-10 11:11:00,1.84899,1.84906,1.84891,1.84906,100799998.0
2006-07-10 11:12:00,1.8491,1.84911,1.84899,1.84899,32000000.0
2006-07-10 11:13:00,1.84905,1.8491,1.84898,1.84907,75700000.0
2006-07-10 11:14:00,1.84901,1.84905,1.849,1.84905,36500001.0
2006-07-10 11:15:00,1.84907,1.84909,1.84905,1.84906,55400000.0
2006-07-10 11:16:00,1.849,1.8491,1.84895,1.8491,51400000.0
2006-07-10 11:17:00,1.84907,1.84914,1.84894,1.84894,61099998.0
2006-07-10 11:18:00,1.84899,1.84906,1.84888,1.84901,59600001.0
2006-07-10 11:19:00,1.84891,1.84891,1.84862,1.84866,43800000.0
2006-07-10 11:20:00,1.84854,1.84854,1.84789,1.84795,42600000.0
2006-07-10 11:21:00,1.84783,1.84783,1.84761,1.84768,51800000.0
2006-07-10 11:22:00,1.84752,1.84752,1.84663,1.84708,87900001.0
2006-07-10 11:23:00,1.84715,1.84716,1.84696,1.84696,35600000.0
2006-07-10 11:24:00,1.84685,1.84685,1.84617,1.84617,62200000.0
2006-07-10 11:25:00,1.84599,1.84604,1.84509,1.84516,77400000.0
2006-07-10 11:26:00,1.84533,1.84558,1.84531,1.84558,125199996.0
2006-07-10 11:27:00,1.84563,1.84563,1.84535,1.84543,76100000.0
2006-07-10 11:28:00,1.84525,1.84525,1.84435,1.84435,93900000.0
2006-07-10 11:29:00,1.84433,1.84438,1.84376,1.84398,71899999.0
2006-07-10 11:30:00,1.84408,1.84422,1.84401,1.84408,78900001.0
2006-07-10 11:31:00,1.8441,1.8442,1.844,1.84406,120300000.0
2006-07-10 11:32:00,1.84415,1.84479,1.84415,1.84479,97299999.0
2006-07-10 11:33:00,1.84461,1.84461,1.84427,1.84436,32500000.0
2006-07-10 11:34:00,1.84437,1.84437,1.84332,1.84339,81000001.0
2006-07-10 11:35:00,1.84333,1.84348,1.84315,1.84348,82900001.0
2006-07-10 11:36:00,1.84349,1.84352,1.84335,1.8435,115100002.0
2006-07-10 11:37:00,1.8435,1.84357,1.84325,1.84357,79199999.0
2006-07-10 11:38:00,1.84361,1.84361,1.84339,1.84341,55599999.0
2006-07-10 11:39:00,1.84351,1.84374,1.84351,1.84354,50600000.0
2006-07-10 11:40:00,1.84342,1.84354,1.84335,1.84345,96500002.0
2006-07-10 11:41:00,1.84357,1.84372,1.84357,1.84365,33800001.0
2006-07-10 11:42:00,1.84362,1.84371,1.8435,1.8435,130500003.0
2006-07-10 11:43:00,1.8434,1.84357,1.8434,1.84352,104099999.0
2006-07-10 11:44:00,1.84355,1.84357,1.8434,1.84345,91800000.0
2006-07-10 11:45:00,1.84344,1.84355,1.84338,1.84348,67000000.0
2006-07-10 11:46:00,1.84345,1.84346,1.84332,1.84335,122199998.0
2006-07-10 11:47:00,1.84339,1.84364,1.84335,1.84361,89100001.0
2006-07-10 11:48:00,1.84372,1.84385,1.8436,1.84385,79300001.0
2006-07-10 11:49:00,1.8439,1.84408,1.8439,1.84397,55800000.0
2006-07-10 11:50:00,1.8438,1.84387,1.84353,1.84355,80299999.0
2006-07-10 11:51:00,1.84343,1.84343,1.84302,1.84302,80699999.0
2006-07-10 11:52:00,1.84293,1.84312,1.84288,1.84309,61000002.0
2006-07-10 11:53:00,1.84312,1.84331,1.84308,1.84327,46399999.0
2006-07-10 11:54:00,1.84326,1.84336,1.8432,1.84328,58500000.0
2006-07-10 11:55:00,1.84335,1.84335,1.84319,1.84319,67999998.0
2006-07-10 11:56:00,1.84308,1.84326,1.84308,1.84317,59600000.0
2006-07-10 11:57:00,1.84313,1.84325,1.843,1.84311,75500000.0
2006-07-10 11:58:00,1.84315,1.84336,1.84307,1.84336,117700001.0
2006-07-10 11:59:00,1.8434,1.84358,1.84338,1.84352,57700000.0
2006-07-10 12:00:00,1.84361,1.84361,1.84309,1.84315,58100000.0
2006-07-10 12:01:00,1.84319,1.8434,1.84319,1.84338,109099999.0
2006-07-10 12:02:00,1.84338,1.84378,1.84338,1.84374,71999999.0
2006-07-10 12:03:00,1.84374,1.84386,1.84374,1.8438,57800000.0
2006-07-10 12:04:00,1.84375,1.84396,1.84368,1.84368,87300000.0
2006-07-10 12:05:00,1.84391,1.84427,1.84391,1.84422,57400000.0
2006-07-10 12:06:00,1.84408,1.84408,1.84389,1.84393,82700000.0
2006-07-10 12:07:00,1.8439,1.8439,1.84376,1.84384,66600000.0
2006-07-10 12:08:00,1.84372,1.84376,1.84363,1.84366,26400000.0
2006-07-10 12:09:00,1.84364,1.84371,1.84357,1.84371,34800000.0
2006-07-10 12:10:00,1.84376,1.84387,1.84371,1.84387,26400000.0
2006-07-10 12:11:00,1.84387,1.84393,1.84383,1.84384,74199999.0
2006-07-10 12:12:00,1.84385,1.84389,1.84385,1.84388,72400000.0
2006-07-10 12:13:00,1.84404,1.84421,1.84397,1.84417,149099998.0
2006-07-10 12:14:00,1.84416,1.84416,1.84399,1.84404,35600000.0
2006-07-10 12:15:00,1.84407,1.84416,1.84407,1.8441,41500000.0
2006-07-10 12:16:00,1.84415,1.84423,1.84412,1.84423,56900000.0
2006-07-10 12:17:00,1.84428,1.84431,1.84413,1.84431,37800000.0
2006-07-10 12:18:00,1.84421,1.84421,1.84411,1.84415,35300000.0
2006-07-10 12:19:00,1.84424,1.84434,1.84423,1.84429,66799999.0
2006-07-10 12:20:00,1.84441,1.84455,1.84434,1.84455,84199999.0
2006-07-10 12:21:00,1.84459,1.84461,1.84451,1.84458,89900000.0
2006-07-10 12:22:00,1.84457,1.84463,1.84457,1.84463,18100000.0
2006-07-10 12:23:00,1.84462,1.84471,1.84462,1.84468,39700001.0
2006-07-10 12:24:00,1.84474,1.84489,1.84474,1.84477,76299998.0
2006-07-10 12:25:00,1.84473,1.84477,1.84466,1.84471,41100001.0
2006-07-10 12:26:00,1.84474,1.84483,1.84472,1.84474,53900000.0
2006-07-10 12:27:00,1.84476,1.84484,1.84476,1.84484,17200000.0
2006-07-10 12:28:00,1.84492,1.84492,1.84481,1.84483,51700000.0
2006-07-10 12:29:00,1.84491,1.84492,1.84482,1.84489,56999999.0
2006-07-10 12:30:00,1.84497,1.84514,1.84493,1.84514,97900000.0
2006-07-10 12:31:00,1.8452,1.84525,1.84518,1.84525,77600000.0
2006-07-10 12:32:00,1.84532,1.84543,1.84524,1.84536,60300000.0
2006-07-10 12:33:00,1.84537,1.84542,1.84517,1.84517,53300001.0
2006-07-10 12:34:00,1.84515,1.84515,1.84482,1.84482,110299999.0
2006-07-10 12:35:00,1.84482,1.84482,1.84475,1.8448,59600000.0
2006-07-10 12:36:00,1.84482,1.84482,1.84464,1.84467,121200001.0
2006-07-10 12:37:00,1.84446,1.84448,1.84437,1.84441,62099998.0
2006-07-10 12:38:00,1.84446,1.8445,1.84438,1.84438,140100000.0
2006-07-10 12:39:00,1.84442,1.8445,1.84442,1.84443,15100000.0
2006-07-10 12:40:00,1.84443,1.84446,1.84435,1.84443,62500000.0
2006-07-10 12:41:00,1.84435,1.84448,1.84435,1.84447,54900000.0
2006-07-10 12:42:00,1.8445,1.84466,1.8445,1.84452,75600000.0
2006-07-10 12:43:00,1.84452,1.84458,1.8445,1.84452,97599999.0
2006-07-10 12:44:00,1.84443,1.84447,1.84436,1.84438,59299999.0
2006-07-10 12:45:00,1.84448,1.84475,1.84448,1.84474,50800000.0
2006-07-10 12:46:00,1.84483,1.84485,1.8448,1.84485,25200000.0
2006-07-10 12:47:00,1.8448,1.8448,1.84445,1.84445,68599999.0
2006-07-10 12:48:00,1.84426,1.84426,1.84393,1.84395,60700000.0
2006-07-10 12:49:00,1.84397,1.84402,1.8439,1.8439,59700001.0
2006-07-10 12:50:00,1.84394,1.84402,1.84389,1.84399,53600000.0
2006-07-10 12:51:00,1.84385,1.84385,1.8435,1.8435,57800000.0
2006-07-10 12:52:00,1.8434,1.84377,1.8434,1.84361,96599999.0
2006-07-10 12:53:00,1.84359,1.84366,1.84351,1.84357,87299999.0
2006-07-10 12:54:00,1.84356,1.84364,1.8435,1.84363,51500000.0
2006-07-10 12:55:00,1.84366,1.84378,1.84366,1.84378,51900000.0
2006-07-10 12:56:00,1.84374,1.84378,1.84362,1.84369,35400000.0
2006-07-10 12:57:00,1.84375,1.8439,1.84375,1.84383,33900000.0
2006-07-10 12:58:00,1.84378,1.84378,1.84346,1.84353,61499999.0
2006-07-10 12:59:00,1.84316,1.84341,1.84316,1.8433,105000000.0
2006-07-10 13:00:00,1.84333,1.84336,1.8433,1.84335,57300000.0
2006-07-10 13:01:00,1.84323,1.84331,1.84321,1.84321,45300000.0
2006-07-10 13:02:00,1.8431,1.84321,1.8431,1.84312,88499998.0
2006-07-10 13:03:00,1.84297,1.84297,1.84252,1.84264,25100000.0
2006-07-10 13:04:00,1.84241,1.84242,1.84196,1.84242,44000000.0
2006-07-10 13:05:00,1.84241,1.84241,1.84222,1.8423,51500001.0
2006-07-10 13:06:00,1.84243,1.84243,1.84153,1.84153,36600000.0
2006-07-10 13:07:00,1.84157,1.84161,1.84123,1.84153,84400000.0
2006-07-10 13:08:00,1.84162,1.84169,1.84155,1.84166,33600000.0
2006-07-10 13:09:00,1.84145,1.84145,1.8413,1.84137,69400002.0
2006-07-10 13:10:00,1.84142,1.84148,1.84139,1.84139,22700000.0
2006-07-10 13:11:00,1.84139,1.84158,1.84134,1.84158,63700000.0
2006-07-10 13:12:00,1.84159,1.84175,1.84146,1.84173,76100000.0
2006-07-10 13:13:00,1.84151,1.84171,1.84151,1.84171,14600000.0
2006-07-10 13:14:00,1.84169,1.84189,1.84169,1.84183,74200000.0
2006-07-10 13:15:00,1.84173,1.84185,1.84164,1.84167,151100000.0
2006-07-10 13:16:00,1.84168,1.84188,1.84168,1.84188,70900000.0
2006-07-10 13:17:00,1.84194,1.84233,1.84183,1.84233,63500000.0
2006-07-10 13:18:00,1.84256,1.84299,1.84256,1.84284,68500002.0
2006-07-10 13:19:00,1.84294,1.84322,1.84294,1.84319,97099999.0
2006-07-10 13:20:00,1.84312,1.84333,1.84307,1.84333,69699998.0
2006-07-10 13:21:00,1.8435,1.8435,1.84333,1.84342,82300001.0
2006-07-10 13:22:00,1.84337,1.84337,1.84324,1.84325,42399999.0
2006-07-10 13:23:00,1.8433,1.84346,1.8433,1.84344,67300000.0
2006-07-10 13:24:00,1.84344,1.84348,1.84337,1.84337,39800001.0
2006-07-10 13:25:00,1.84344,1.84344,1.84341,1.84343,30400000.0
2006-07-10 13:26:00,1.84342,1.84346,1.84332,1.84332,88699999.0
2006-07-10 13:27:00,1.84333,1.84333,1.84323,1.84327,100399999.0
2006-07-10 13:28:00,1.84318,1.8432,1.84308,1.84308,80100002.0
2006-07-10 13:29:00,1.84308,1.8431,1.84287,1.84287,87800000.0
2006-07-10 13:30:00,1.84283,1.84298,1.84283,1.84285,101699999.0
2006-07-10 13:31:00,1.84286,1.84286,1.84266,1.84266,29900000.0
2006-07-10 13:32:00,1.8426,1.84272,1.8426,1.84264,68500000.0
2006-07-10 13:33:00,1.84265,1.84265,1.84244,1.84244,22600000.0
2006-07-10 13:34:00,1.84239,1.84247,1.84235,1.84237,109300000.0
2006-07-10 13:35:00,1.84242,1.84248,1.84242,1.84248,12800000.0
2006-07-10 13:36:00,1.84256,1.84256,1.84237,1.84245,79500000.0
2006-07-10 13:37:00,1.84243,1.84268,1.84239,1.84266,52400000.0
2006-07-10 13:38:00,1.84267,1.84275,1.84261,1.84264,72600001.0
2006-07-10 13:39:00,1.84265,1.84274,1.84261,1.84265,42000000.0
2006-07-10 13:40:00,1.84271,1.84273,1.8425,1.84266,64700000.0
2006-07-10 13:41:00,1.84273,1.84275,1.84262,1.84263,53600000.0
2006-07-10 13:42:00,1.84261,1.84278,1.84249,1.84278,43500000.0
2006-07-10 13:43:00,1.84283,1.84283,1.84282,1.84282,16200000.0
2006-07-10 13:44:00,1.84275,1.84283,1.84272,1.84277,77799999.0
2006-07-10 13:45:00,1.84272,1.84279,1.84261,1.84275,73000001.0
2006-07-10 13:46:00,1.84273,1.84287,1.84273,1.84287,69299998.0
2006-07-10 13:47:00,1.84283,1.84283,1.84262,1.84262,78699999.0
2006-07-10 13:48:00,1.84259,1.84261,1.84231,1.84233,96800000.0
2006-07-10 13:49:00,1.84231,1.84234,1.84217,1.84228,85400000.0
2006-07-10 13:50:00,1.84226,1.84226,1.84214,1.84214,37800000.0
2006-07-10 13:51:00,1.84222,1.84256,1.84222,1.8425,44399999.0
2006-07-10 13:52:00,1.84256,1.84258,1.84248,1.84248,50400000.0
2006-07-10 13:53:00,1.84233,1.84233,1.84228,1.84228,28700000.0
2006-07-10 13:54:00,1.8422,1.84254,1.8422,1.84254,35500000.0
2006-07-10 13:55:00,1.84252,1.84265,1.8425,1.8426,50299999.0
2006-07-10 13:56:00,1.84262,1.84271,1.8426,1.84264,23700000.0
2006-07-10 13:57:00,1.84276,1.84289,1.84276,1.84285,43400000.0
2006-07-10 13:58:00,1.84284,1.84294,1.84269,1.84269,22100000.0
2006-07-10 13:59:00,1.8426,1.8426,1.84233,1.84233,50000001.0
2006-07-10 14:00:00,1.84237,1.84248,1.8422,1.8422,87700000.0
2006-07-10 14:01:00,1.84228,1.84228,1.84204,1.84204,47100000.0
2006-07-10 14:02:00,1.84204,1.84225,1.84204,1.84225,108700003.0
2006-07-10 14:03:00,1.84236,1.8424,1.8423,1.8423,36000000.0
2006-07-10 14:04:00,1.84228,1.8423,1.84218,1.84218,40100000.0
2006-07-10 14:05:00,1.84203,1.84206,1.84194,1.84206,26100000.0
2006-07-10 14:06:00,1.84202,1.84202,1.84194,1.84194,43900000.0
2006-07-10 14:07:00,1.84195,1.84202,1.8419,1.84195,91900003.0
2006-07-10 14:08:00,1.84201,1.84201,1.8419,1.8419,38400000.0
2006-07-10 14:09:00,1.84186,1.84204,1.84186,1.84192,77200001.0
2006-07-10 14:10:00,1.84202,1.84216,1.84202,1.84216,37500001.0
2006-07-10 14:11:00,1.84205,1.84228,1.84205,1.84223,50500000.0
2006-07-10 14:12:00,1.84223,1.84239,1.84223,1.84238,29600000.0
2006-07-10 14:13:00,1.8425,1.84268,1.8425,1.84257,26050000.0
2006-07-10 14:14:00,1.84253,1.84276,1.84253,1.84262,59999999.0
2006-07-10 14:15:00,1.84257,1.84267,1.84254,1.84257,34700000.0
2006-07-10 14:16:00,1.84262,1.84274,1.84262,1.84274,4900000.0
2006-07-10 14:17:00,1.8428,1.8428,1.84264,1.8427,96000001.0
2006-07-10 14:18:00,1.84273,1.8428,1.84265,1.84267,34500000.0
2006-07-10 14:19:00,1.84278,1.84288,1.84278,1.84282,69400001.0
2006-07-10 14:20:00,1.84253,1.84253,1.84209,1.84216,78600002.0
2006-07-10 14:21:00,1.84206,1.8422,1.84206,1.8422,27100000.0
2006-07-10 14:22:00,1.84224,1.84231,1.84217,1.84231,52400001.0
2006-07-10 14:23:00,1.84237,1.84245,1.84237,1.84244,18300000.0
2006-07-10 14:24:00,1.84252,1.8426,1.84248,1.84251,48399998.0
2006-07-10 14:25:00,1.84249,1.84251,1.84242,1.84243,31100000.0
2006-07-10 14:26:00,1.8425,1.84252,1.84236,1.84243,102600001.0
2006-07-10 14:27:00,1.84239,1.84263,1.84239,1.84263,90000000.0
2006-07-10 14:28:00,1.84261,1.84265,1.84183,1.84183,46300000.0
2006-07-10 14:29:00,1.84163,1.84163,1.84132,1.84151,101100000.0
2006-07-10 14:30:00,1.84167,1.84184,1.84167,1.84178,102299999.0
2006-07-10 14:31:00,1.84178,1.84179,1.84167,1.84167,28600000.0
2006-07-10 14:32:00,1.84159,1.84178,1.84159,1.84178,84899998.0
2006-07-10 14:33:00,1.84166,1.84195,1.84166,1.84189,40400000.0
2006-07-10 14:34:00,1.84187,1.84196,1.84185,1.84193,50199999.0
2006-07-10 14:35:00,1.8419,1.84199,1.84185,1.84185,62500001.0
2006-07-10 14:36:00,1.84192,1.84205,1.84189,1.84195,28900000.0
2006-07-10 14:37:00,1.84198,1.84218,1.84198,1.84214,88300000.0
2006-07-10 14:38:00,1.84209,1.84233,1.84209,1.84233,23800000.0
2006-07-10 14:39:00,1.84248,1.84252,1.84232,1.84232,52399999.0
2006-07-10 14:40:00,1.84225,1.8423,1.84165,1.84165,84500002.0
2006-07-10 14:41:00,1.84151,1.84169,1.84145,1.84149,82700000.0
2006-07-10 14:42:00,1.84145,1.84162,1.84144,1.84154,93000001.0
2006-07-10 14:43:00,1.84131,1.84131,1.8407,1.8407,14800000.0
2006-07-10 14:44:00,1.84038,1.84062,1.84038,1.84053,117300002.0
2006-07-10 14:45:00,1.8406,1.84082,1.8406,1.84067,32300000.0
2006-07-10 14:46:00,1.84064,1.84073,1.84059,1.84066,57200000.0
2006-07-10 14:47:00,1.84071,1.84085,1.84067,1.84078,59599999.0
2006-07-10 14:48:00,1.84088,1.84094,1.84064,1.84064,41800000.0
2006-07-10 14:49:00,1.84068,1.84078,1.84066,1.84078,93999999.0
2006-07-10 14:50:00,1.84076,1.84077,1.8406,1.84063,116200001.0
2006-07-10 14:51:00,1.84062,1.84068,1.84047,1.84051,111199998.0
2006-07-10 14:52:00,1.84017,1.84017,1.83899,1.83905,34500000.0
2006-07-10 14:53:00,1.8391,1.83917,1.83898,1.83916,83600000.0
2006-07-10 14:54:00,1.83913,1.83928,1.83906,1.83928,28400000.0
2006-07-10 14:55:00,1.83941,1.83958,1.83941,1.83946,39600000.0
2006-07-10 14:56:00,1.8395,1.84011,1.8395,1.84011,79300001.0
2006-07-10 14:57:00,1.84022,1.84024,1.84002,1.84002,86500000.0
2006-07-10 14:58:00,1.84008,1.84015,1.84002,1.84012,67699998.0
2006-07-10 14:59:00,1.84009,1.84011,1.84005,1.84005,71400002.0
2006-07-10 15:00:00,1.84005,1.84015,1.8398,1.83981,130600001.0
2006-07-10 15:01:00,1.83974,1.84004,1.83974,1.84,42300000.0
2006-07-10 15:02:00,1.84004,1.84004,1.8398,1.8398,70000000.0
2006-07-10 15:03:00,1.83979,1.84,1.83972,1.84,75199999.0
2006-07-10 15:04:00,1.84002,1.84012,1.84,1.84012,42700000.0
2006-07-10 15:05:00,1.84015,1.84027,1.84012,1.84022,104099999.0
2006-07-10 15:06:00,1.84016,1.84025,1.84016,1.84025,39100000.0
2006-07-10 15:07:00,1.84027,1.84033,1.8402,1.84033,38399999.0
2006-07-10 15:08:00,1.8403,1.8403,1.84014,1.84027,76000001.0
2006-07-10 15:09:00,1.84033,1.84033,1.84014,1.84032,88800000.0
2006-07-10 15:10:00,1.84026,1.84026,1.84,1.84,61500001.0
2006-07-10 15:11:00,1.83996,1.83996,1.83976,1.83976,70599999.0
2006-07-10 15:12:00,1.83985,1.83985,1.83973,1.83978,25800000.0
2006-07-10 15:13:00,1.83976,1.8398,1.83971,1.8398,89699999.0
2006-07-10 15:14:00,1.83979,1.83982,1.83955,1.83971,53000001.0
2006-07-10 15:15:00,1.83976,1.84003,1.83972,1.84003,53399999.0
2006-07-10 15:16:00,1.84004,1.84022,1.84001,1.84022,76600000.0
2006-07-10 15:17:00,1.84021,1.84025,1.84013,1.84013,70900000.0
2006-07-10 15:18:00,1.84015,1.84016,1.84006,1.84009,79800001.0
2006-07-10 15:19:00,1.8401,1.84022,1.84007,1.84013,58100000.0
2006-07-10 15:20:00,1.84014,1.84042,1.84014,1.84035,88500000.0
2006-07-10 15:21:00,1.84032,1.84032,1.84015,1.84015,53300001.0
2006-07-10 15:22:00,1.84012,1.8404,1.84012,1.8404,81899999.0
2006-07-10 15:23:00,1.84044,1.84056,1.84038,1.84038,104000000.0
2006-07-10 15:24:00,1.84027,1.84027,1.83972,1.84,54700000.0
2006-07-10 15:25:00,1.84008,1.84008,1.83988,1.84004,141900000.0
2006-07-10 15:26:00,1.84007,1.84016,1.84005,1.84012,64400000.0
2006-07-10 15:27:00,1.84018,1.84018,1.84007,1.84007,17400000.0
2006-07-10 15:28:00,1.8401,1.84014,1.83981,1.83981,88999999.0
2006-07-10 15:29:00,1.83974,1.8398,1.83931,1.83931,93000000.0
2006-07-10 15:30:00,1.8393,1.83947,1.83915,1.83915,31300000.0
2006-07-10 15:31:00,1.83909,1.83909,1.83878,1.83886,47200000.0
2006-07-10 15:32:00,1.83875,1.83903,1.83869,1.83901,92799999.0
2006-07-10 15:33:00,1.83904,1.83904,1.83884,1.83884,22900000.0
2006-07-10 15:34:00,1.8387,1.8387,1.83843,1.83862,50899999.0
2006-07-10 15:35:00,1.83875,1.83875,1.83797,1.83797,47699999.0
2006-07-10 15:36:00,1.83789,1.8382,1.83789,1.83818,38700000.0
2006-07-10 15:37:00,1.83794,1.83794,1.83735,1.83735,53150000.0
2006-07-10 15:38:00,1.83735,1.8374,1.83679,1.83682,64300000.0
2006-07-10 15:39:00,1.83704,1.83734,1.83704,1.83729,28000000.0
2006-07-10 15:40:00,1.83735,1.83758,1.83735,1.8375,68400000.0
2006-07-10 15:41:00,1.83746,1.83763,1.83731,1.83732,91700000.0
2006-07-10 15:42:00,1.83713,1.83735,1.83711,1.83717,81299998.0
2006-07-10 15:43:00,1.83718,1.83745,1.83718,1.83743,75899998.0
2006-07-10 15:44:00,1.83743,1.83766,1.83743,1.83766,71500002.0
2006-07-10 15:45:00,1.83778,1.83796,1.83778,1.83789,29900000.0
2006-07-10 15:46:00,1.83779,1.8379,1.83772,1.8379,69700000.0
2006-07-10 15:47:00,1.83788,1.83795,1.83762,1.83762,48300000.0
2006-07-10 15:48:00,1.83766,1.83773,1.83755,1.83764,56700000.0
2006-07-10 15:49:00,1.83766,1.83828,1.83766,1.83828,99000000.0
2006-07-10 15:50:00,1.83827,1.8384,1.83823,1.83831,35400000.0
2006-07-10 15:51:00,1.83833,1.83833,1.83815,1.83822,54800000.0
2006-07-10 15:52:00,1.83813,1.83838,1.83811,1.83831,88100000.0
2006-07-10 15:53:00,1.83826,1.83838,1.83813,1.83821,91999999.0
2006-07-10 15:54:00,1.83808,1.83811,1.83788,1.83788,49100000.0
2006-07-10 15:55:00,1.83788,1.8379,1.83779,1.83789,134100002.0
2006-07-10 15:56:00,1.83782,1.83782,1.83761,1.83766,70100000.0
2006-07-10 15:57:00,1.8378,1.83786,1.83773,1.83773,38500000.0
2006-07-10 15:58:00,1.83753,1.83759,1.83737,1.83737,73899999.0
2006-07-10 15:59:00,1.83728,1.8374,1.83718,1.83719,62399999.0
2006-07-10 16:00:00,1.8371,1.83729,1.8371,1.8372,86900000.0
2006-07-10 16:01:00,1.83747,1.8376,1.83735,1.83758,93399999.0
2006-07-10 16:02:00,1.83758,1.83771,1.83745,1.83745,99700000.0
2006-07-10 16:03:00,1.83737,1.83746,1.83728,1.83746,23900000.0
2006-07-10 16:04:00,1.8375,1.83756,1.8373,1.8373,65900000.0
2006-07-10 16:05:00,1.83744,1.83771,1.83735,1.83771,56100001.0
2006-07-10 16:06:00,1.83808,1.83827,1.83793,1.83822,58300000.0
2006-07-10 16:07:00,1.83839,1.83931,1.83839,1.83931,72599999.0
2006-07-10 16:08:00,1.83921,1.83925,1.83872,1.83872,30700000.0
2006-07-10 16:09:00,1.83883,1.83898,1.83879,1.83883,46300000.0
2006-07-10 16:10:00,1.83881,1.83902,1.83881,1.83902,70400001.0
2006-07-10 16:11:00,1.83906,1.83916,1.83901,1.8391,101499999.0
2006-07-10 16:12:00,1.83892,1.83892,1.83864,1.83864,79300001.0
2006-07-10 16:13:00,1.83863,1.83892,1.83863,1.83892,145899999.0
2006-07-10 16:14:00,1.83886,1.83887,1.83884,1.83885,75600002.0
2006-07-10 16:15:00,1.83878,1.83878,1.83855,1.83855,73099999.0
2006-07-10 16:16:00,1.83849,1.83855,1.83829,1.83829,38600000.0
2006-07-10 16:17:00,1.83832,1.83832,1.83817,1.83822,135099999.0
2006-07-10 16:18:00,1.83826,1.83853,1.83826,1.83851,57900000.0
2006-07-10 16:19:00,1.83869,1.8388,1.83853,1.83853,80900001.0
2006-07-10 16:20:00,1.83845,1.83845,1.83832,1.83832,52700000.0
2006-07-10 16:21:00,1.83834,1.8384,1.83814,1.8384,47300000.0
2006-07-10 16:22:00,1.83843,1.83848,1.83832,1.83848,139199999.0
2006-07-10 16:23:00,1.83832,1.83832,1.8377,1.8377,50900000.0
2006-07-10 16:24:00,1.83766,1.83785,1.83753,1.83777,98599999.0
2006-07-10 16:25:00,1.83791,1.83791,1.83772,1.83772,43900000.0
2006-07-10 16:26:00,1.83762,1.83764,1.83756,1.8376,91699999.0
2006-07-10 16:27:00,1.83754,1.83795,1.83753,1.83795,61600000.0
2006-07-10 16:28:00,1.83811,1.83833,1.83811,1.83829,12046994.0
2006-07-10 16:29:00,1.83841,1.83841,1.83829,1.83839,72500001.0
2006-07-10 16:30:00,1.83823,1.83825,1.83813,1.83816,123300001.0
2006-07-10 16:31:00,1.83808,1.83808,1.83783,1.83793,55300001.0
2006-07-10 16:32:00,1.8379,1.8379,1.83779,1.8378,42200000.0
2006-07-10 16:33:00,1.83776,1.8379,1.83776,1.8378,26800000.0
2006-07-10 16:34:00,1.83781,1.83813,1.83779,1.83794,66699999.0
2006-07-10 16:35:00,1.83775,1.83808,1.83775,1.83803,46200000.0
2006-07-10 16:36:00,1.83809,1.8383,1.83809,1.83827,53600001.0
2006-07-10 16:37:00,1.83828,1.8383,1.83815,1.83828,48000000.0
2006-07-10 16:38:00,1.83834,1.83847,1.83828,1.83838,81899999.0
2006-07-10 16:39:00,1.83824,1.83844,1.83824,1.83844,73000000.0
2006-07-10 16:40:00,1.83843,1.83861,1.83838,1.83858,39600000.0
2006-07-10 16:41:00,1.8388,1.83896,1.83858,1.83871,46800000.0
2006-07-10 16:42:00,1.83872,1.83889,1.83872,1.83887,75800001.0
2006-07-10 16:43:00,1.83871,1.83871,1.83854,1.83857,66500001.0
2006-07-10 16:44:00,1.83867,1.83869,1.83854,1.83868,79750000.0
2006-07-10 16:45:00,1.83877,1.83883,1.83871,1.83876,116599998.0
2006-07-10 16:46:00,1.83885,1.8389,1.83873,1.83873,74099998.0
2006-07-10 16:47:00,1.83866,1.83876,1.83858,1.83858,119000001.0
2006-07-10 16:48:00,1.83861,1.83867,1.83849,1.83855,103100000.0
2006-07-10 16:49:00,1.83873,1.83877,1.83873,1.83877,48000000.0
2006-07-10 16:50:00,1.83892,1.83892,1.83867,1.8387,82100000.0
2006-07-10 16:51:00,1.83868,1.83873,1.83866,1.83873,76000000.0
2006-07-10 16:52:00,1.8389,1.83922,1.8389,1.83917,44400001.0
2006-07-10 16:53:00,1.83902,1.8392,1.83899,1.8392,28500000.0
2006-07-10 16:54:00,1.83915,1.8392,1.8391,1.83918,65900001.0
2006-07-10 16:55:00,1.8392,1.83932,1.83908,1.83932,89200001.0
2006-07-10 16:56:00,1.83927,1.83975,1.83924,1.8397,89899997.0
2006-07-10 16:57:00,1.83992,1.84019,1.83992,1.84019,65399999.0
2006-07-10 16:58:00,1.84024,1.84045,1.84024,1.84044,103800000.0
2006-07-10 16:59:00,1.84055,1.84086,1.84055,1.84086,71600000.0
2006-07-10 17:00:00,1.84076,1.84076,1.84032,1.84032,95799999.0
2006-07-10 17:01:00,1.84032,1.84032,1.84023,1.84029,115500003.0
2006-07-10 17:02:00,1.84033,1.84033,1.84018,1.84021,67200000.0
2006-07-10 17:03:00,1.84027,1.84044,1.84027,1.84027,71600001.0
2006-07-10 17:04:00,1.84018,1.84032,1.84018,1.84025,81799999.0
2006-07-10 17:05:00,1.84025,1.84043,1.84021,1.84043,60700000.0
2006-07-10 17:06:00,1.84044,1.84058,1.84044,1.84058,58000000.0
2006-07-10 17:07:00,1.84059,1.84071,1.84058,1.84059,25100000.0
2006-07-10 17:08:00,1.84053,1.84059,1.84035,1.84037,63400000.0
2006-07-10 17:09:00,1.84054,1.84101,1.84054,1.84093,42700000.0
2006-07-10 17:10:00,1.84091,1.84093,1.84078,1.84087,44900001.0
2006-07-10 17:11:00,1.84083,1.84092,1.8408,1.8409,56200001.0
2006-07-10 17:12:00,1.84094,1.84102,1.84091,1.84091,97550000.0
2006-07-10 17:13:00,1.84085,1.84085,1.84068,1.84068,59300001.0
2006-07-10 17:14:00,1.84074,1.84075,1.84055,1.84055,93600000.0
2006-07-10 17:15:00,1.84055,1.8407,1.84055,1.84065,80700000.0
2006-07-10 17:16:00,1.84061,1.84061,1.84044,1.84058,72099998.0
2006-07-10 17:17:00,1.84057,1.84057,1.84038,1.84045,41999999.0
2006-07-10 17:18:00,1.84051,1.84053,1.84028,1.84028,25500000.0
2006-07-10 17:19:00,1.84031,1.84057,1.84031,1.84053,61699999.0
2006-07-10 17:20:00,1.84049,1.84052,1.84037,1.84037,133500002.0
2006-07-10 17:21:00,1.84037,1.84043,1.84035,1.84043,59799999.0
2006-07-10 17:22:00,1.84042,1.84042,1.8403,1.84039,12100000.0
2006-07-10 17:23:00,1.84028,1.84028,1.84013,1.84013,66100000.0
2006-07-10 17:24:00,1.84031,1.84047,1.84025,1.84047,61200000.0
2006-07-10 17:25:00,1.84065,1.8407,1.84043,1.84043,69700002.0
2006-07-10 17:26:00,1.84053,1.84056,1.84035,1.84045,117800003.0
2006-07-10 17:27:00,1.84057,1.84057,1.84055,1.84055,12500000.0
2006-07-10 17:28:00,1.84072,1.84089,1.84072,1.84089,69500001.0
2006-07-10 17:29:00,1.84079,1.84079,1.84073,1.84075,30700000.0
2006-07-10 17:30:00,1.84064,1.8408,1.84064,1.8408,129500000.0
2006-07-10 17:31:00,1.84085,1.84088,1.84081,1.84087,23100000.0
2006-07-10 17:32:00,1.84084,1.84087,1.84073,1.84073,33600000.0
2006-07-10 17:33:00,1.84078,1.84078,1.84072,1.84072,18300000.0
2006-07-10 17:34:00,1.8407,1.84073,1.84059,1.84059,49000000.0
2006-07-10 17:35:00,1.84055,1.84056,1.84046,1.84046,69099999.0
2006-07-10 17:36:00,1.84036,1.84036,1.84019,1.8403,42399999.0
2006-07-10 17:37:00,1.84023,1.84027,1.84021,1.84026,54499999.0
2006-07-10 17:38:00,1.84022,1.84022,1.84014,1.84019,58200001.0
2006-07-10 17:39:00,1.84025,1.84038,1.84025,1.84038,32299999.0
2006-07-10 17:40:00,1.8404,1.8404,1.84023,1.84023,75399999.0
2006-07-10 17:41:00,1.84023,1.84023,1.84016,1.84016,59699999.0
2006-07-10 17:42:00,1.84015,1.84015,1.8401,1.84015,56800001.0
2006-07-10 17:43:00,1.8401,1.8401,1.83993,1.84006,32000000.0
2006-07-10 17:44:00,1.84005,1.84012,1.84005,1.84012,8900000.0
2006-07-10 17:45:00,1.84015,1.84029,1.8401,1.84023,26300000.0
2006-07-10 17:46:00,1.84021,1.84031,1.84015,1.84025,132599999.0
2006-07-10 17:47:00,1.84022,1.84028,1.84019,1.84028,53499999.0
2006-07-10 17:48:00,1.84033,1.84043,1.84033,1.84038,21500000.0
2006-07-10 17:49:00,1.84046,1.84052,1.84044,1.84045,53700000.0
2006-07-10 17:50:00,1.84034,1.84042,1.84034,1.84035,47099999.0
2006-07-10 17:51:00,1.84035,1.8404,1.84032,1.84038,54300000.0
2006-07-10 17:52:00,1.84042,1.8407,1.84042,1.8407,62300001.0
2006-07-10 17:53:00,1.84061,1.8407,1.84057,1.8407,48000000.0
2006-07-10 17:54:00,1.84082,1.84144,1.84082,1.84144,71299998.0
2006-07-10 17:55:00,1.84169,1.84219,1.84169,1.84219,40200000.0
2006-07-10 17:56:00,1.8421,1.84229,1.84207,1.84214,68399998.0
2006-07-10 17:57:00,1.84211,1.84211,1.84153,1.84159,96100001.0
2006-07-10 17:58:00,1.84151,1.84175,1.84138,1.84138,79200001.0
2006-07-10 17:59:00,1.8413,1.84151,1.84129,1.84147,30700000.0
2006-07-10 18:00:00,1.84156,1.84156,1.84151,1.84152,29400000.0
2006-07-10 18:01:00,1.84161,1.84206,1.84142,1.84201,731549997.0
2006-07-10 18:02:00,1.84209,1.8424,1.84201,1.8424,1026999993.0
2006-07-10 18:03:00,1.8425,1.84285,1.8425,1.84284,1465400005.0
2006-07-10 18:04:00,1.84296,1.84304,1.84283,1.84283,821200001.0
2006-07-10 18:05:00,1.84267,1.8428,1.84256,1.8426,1039699995.0
2006-07-10 18:06:00,1.84254,1.84266,1.84247,1.84247,1056450002.0
2006-07-10 18:07:00,1.84242,1.84242,1.8422,1.84222,1269300000.0
2006-07-10 18:08:00,1.84223,1.84226,1.84201,1.84205,1236199996.0
2006-07-10 18:09:00,1.84204,1.84204,1.84174,1.84174,537099998.0
2006-07-10 18:10:00,1.84175,1.84209,1.84165,1.84165,1058399998.0
2006-07-10 18:11:00,1.84161,1.84164,1.84124,1.84134,579400000.0
2006-07-10 18:12:00,1.84135,1.84144,1.84129,1.84136,707999997.0
2006-07-10 18:13:00,1.84138,1.84158,1.84127,1.84155,581400003.0
2006-07-10 18:14:00,1.84154,1.84154,1.84134,1.84141,796250003.0
2006-07-10 18:15:00,1.84143,1.84144,1.84129,1.84135,743099998.0
2006-07-10 18:16:00,1.84133,1.84139,1.8407,1.8407,887199995.0
2006-07-10 18:17:00,1.84073,1.84088,1.84059,1.84086,417400003.0
2006-07-10 18:18:00,1.84094,1.84146,1.84094,1.84139,593199997.0
2006-07-10 18:19:00,1.84148,1.84152,1.84127,1.84134,560499997.0
2006-07-10 18:20:00,1.84137,1.84161,1.84137,1.84145,367500002.0
2006-07-10 18:21:00,1.84141,1.84141,1.84064,1.84064,883099998.0
2006-07-10 18:22:00,1.84067,1.8412,1.84067,1.84106,542199999.0
2006-07-10 18:23:00,1.8411,1.84149,1.8411,1.84138,803050003.0
2006-07-10 18:24:00,1.84133,1.84133,1.84093,1.84102,729000000.0
2006-07-10 18:25:00,1.84096,1.84116,1.84093,1.84108,653699998.0
2006-07-10 18:26:00,1.84105,1.84112,1.84089,1.84095,487600000.0
2006-07-10 18:27:00,1.84095,1.84142,1.84095,1.8414,692400002.0
2006-07-10 18:28:00,1.84138,1.84139,1.84113,1.84121,344499998.0
2006-07-10 18:29:00,1.84114,1.84118,1.841,1.84111,756400003.0
2006-07-10 18:30:00,1.8411,1.84117,1.84099,1.841,717700001.0
2006-07-10 18:31:00,1.841,1.84111,1.84092,1.84093,528799999.0
2006-07-10 18:32:00,1.84091,1.84101,1.84089,1.84095,364599999.0
2006-07-10 18:33:00,1.84098,1.8411,1.84096,1.84104,781500005.0
2006-07-10 18:34:00,1.84106,1.84106,1.84085,1.8409,592199998.0
2006-07-10 18:35:00,1.84092,1.84115,1.84092,1.84115,439400000.0
2006-07-10 18:36:00,1.8412,1.84125,1.84117,1.84117,80399998.0
2006-07-10 18:37:00,1.84117,1.84124,1.84116,1.84116,94700000.0
2006-07-10 18:38:00,1.84124,1.84142,1.84124,1.84142,193800000.0
2006-07-10 18:39:00,1.84143,1.8415,1.84141,1.84145,242799997.0
2006-07-10 18:40:00,1.8414,1.84146,1.8413,1.84131,384199996.0
2006-07-10 18:41:00,1.84126,1.84127,1.84101,1.84122,351499998.0
2006-07-10 18:42:00,1.84127,1.84138,1.84126,1.84132,133200000.0
2006-07-10 18:43:00,1.84135,1.84135,1.84119,1.84119,80600000.0
2006-07-10 18:44:00,1.8411,1.8413,1.84109,1.84115,398699999.0
2006-07-10 18:45:00,1.8412,1.84127,1.84114,1.84115,208799997.0
2006-07-10 18:46:00,1.84105,1.84116,1.841,1.84103,162499999.0
2006-07-10 18:47:00,1.84099,1.84121,1.84099,1.84102,163799999.0
2006-07-10 18:48:00,1.84095,1.84111,1.84095,1.84108,372799998.0
2006-07-10 18:49:00,1.84103,1.84107,1.84095,1.84103,109100000.0
2006-07-10 18:50:00,1.84105,1.84106,1.84089,1.84089,196999997.0
2006-07-10 18:51:00,1.84092,1.8411,1.84088,1.84102,341050003.0
2006-07-10 18:52:00,1.84102,1.8411,1.841,1.8411,578200003.0
2006-07-10 18:53:00,1.84107,1.84136,1.84107,1.84133,466470000.0
2006-07-10 18:54:00,1.84137,1.84168,1.84134,1.84137,224400000.0
2006-07-10 18:55:00,1.8414,1.8414,1.84117,1.84125,581300001.0
2006-07-10 18:56:00,1.84129,1.84179,1.84129,1.84179,266700001.0
2006-07-10 18:57:00,1.84182,1.84197,1.8417,1.84192,484000002.0
2006-07-10 18:58:00,1.84198,1.84202,1.84179,1.84194,643749998.0
2006-07-10 18:59:00,1.84192,1.84199,1.84166,1.84169,433200003.0
2006-07-10 19:00:00,1.84169,1.84189,1.84167,1.84172,295300003.0
2006-07-10 19:01:00,1.84175,1.84175,1.84167,1.8417,118700001.0
2006-07-10 19:02:00,1.84166,1.84177,1.84163,1.84166,317200000.0
2006-07-10 19:03:00,1.84172,1.84184,1.84165,1.84168,457399998.0
2006-07-10 19:04:00,1.84178,1.84198,1.84174,1.84198,282999997.0
2006-07-10 19:05:00,1.842,1.84203,1.84194,1.84203,171699997.0
2006-07-10 19:06:00,1.842,1.842,1.84169,1.84174,591400000.0
2006-07-10 19:07:00,1.84165,1.84165,1.8412,1.8412,375599999.0
2006-07-10 19:08:00,1.84113,1.84131,1.84112,1.84125,411900001.0
2006-07-10 19:09:00,1.84127,1.84146,1.84126,1.84142,258299998.0
2006-07-10 19:10:00,1.84132,1.84132,1.84113,1.84114,499999998.0
2006-07-10 19:11:00,1.84117,1.84123,1.84115,1.84118,87700000.0
2006-07-10 19:12:00,1.84118,1.84121,1.84107,1.84107,225099998.0
2006-07-10 19:13:00,1.84113,1.84138,1.84113,1.84138,395700000.0
2006-07-10 19:14:00,1.8414,1.84174,1.8414,1.84168,299400004.0
2006-07-10 19:15:00,1.84173,1.84175,1.84156,1.8416,395900001.0
2006-07-10 19:16:00,1.84155,1.84155,1.84103,1.84103,111200000.0
2006-07-10 19:17:00,1.84105,1.84114,1.84105,1.84107,144300001.0
2006-07-10 19:18:00,1.84105,1.84108,1.84097,1.84108,242500002.0
2006-07-10 19:19:00,1.84105,1.84119,1.84099,1.84104,352599996.0
2006-07-10 19:20:00,1.84099,1.84138,1.84099,1.84131,456749996.0
2006-07-10 19:21:00,1.84134,1.84136,1.84125,1.8413,359800000.0
2006-07-10 19:22:00,1.84129,1.84134,1.84119,1.84126,324049998.0
2006-07-10 19:23:00,1.84123,1.84132,1.84116,1.84132,304999999.0
2006-07-10 19:24:00,1.84134,1.84134,1.84127,1.84127,135099999.0
2006-07-10 19:25:00,1.84127,1.84129,1.84115,1.84118,72999999.0
2006-07-10 19:26:00,1.84114,1.84114,1.84099,1.841,298170001.0
2006-07-10 19:27:00,1.84105,1.84114,1.84098,1.84101,482899999.0
2006-07-10 19:28:00,1.841,1.84108,1.84092,1.841,452300000.0
2006-07-10 19:29:00,1.84094,1.84108,1.84094,1.84097,359499999.0
2006-07-10 19:30:00,1.8409,1.841,1.8409,1.84095,480300001.0
2006-07-10 19:31:00,1.84098,1.8412,1.84098,1.84114,353000001.0
2006-07-10 19:32:00,1.84115,1.84121,1.84101,1.84111,384700000.0
2006-07-10 19:33:00,1.84115,1.84127,1.84115,1.84127,223100000.0
2006-07-10 19:34:00,1.84123,1.84129,1.84117,1.84121,237200001.0
2006-07-10 19:35:00,1.8412,1.84129,1.84115,1.84125,452800000.0
2006-07-10 19:36:00,1.84122,1.84123,1.84107,1.84111,408699997.0
2006-07-10 19:37:00,1.84101,1.84116,1.84097,1.84105,404499999.0
2006-07-10 19:38:00,1.84105,1.8411,1.84105,1.84105,73800001.0
2006-07-10 19:39:00,1.84104,1.84104,1.84096,1.84101,201999997.0
2006-07-10 19:40:00,1.8409,1.84095,1.84084,1.84087,354499999.0
2006-07-10 19:41:00,1.84083,1.84089,1.84075,1.8408,281100001.0
2006-07-10 19:42:00,1.84078,1.84085,1.84071,1.84085,203799999.0
2006-07-10 19:43:00,1.84083,1.84083,1.84075,1.84075,116199999.0
2006-07-10 19:44:00,1.84075,1.84083,1.8407,1.84075,355299997.0
2006-07-10 19:45:00,1.84075,1.8408,1.8407,1.8408,131399999.0
2006-07-10 19:46:00,1.84077,1.84077,1.84064,1.8407,299999998.0
2006-07-10 19:47:00,1.84071,1.84079,1.84066,1.84078,88700001.0
2006-07-10 19:48:00,1.8408,1.84085,1.84077,1.8408,150100001.0
2006-07-10 19:49:00,1.84085,1.84085,1.84077,1.84085,359299999.0
2006-07-10 19:50:00,1.84083,1.84083,1.84065,1.84067,372599999.0
2006-07-10 19:51:00,1.84065,1.84066,1.84055,1.84058,348700003.0
2006-07-10 19:52:00,1.84055,1.84055,1.84045,1.84045,166200003.0
2006-07-10 19:53:00,1.84049,1.84049,1.84044,1.84045,59100001.0
2006-07-10 19:54:00,1.84045,1.84046,1.84036,1.8404,213700001.0
2006-07-10 19:55:00,1.84036,1.84044,1.84035,1.84037,88799999.0
2006-07-10 19:56:00,1.84035,1.8404,1.84027,1.8404,315700001.0
2006-07-10 19:57:00,1.84033,1.84039,1.8403,1.84035,345300003.0
2006-07-10 19:58:00,1.84035,1.84042,1.84032,1.84035,419300001.0
2006-07-10 19:59:00,1.84032,1.84043,1.84032,1.84041,424500004.0
2006-07-10 20:00:00,1.84042,1.84054,1.84038,1.84038,209199999.0
2006-07-10 20:01:00,1.84036,1.84039,1.84032,1.84036,281099999.0
2006-07-10 20:02:00,1.84038,1.84046,1.84027,1.84027,184699998.0
2006-07-10 20:03:00,1.84021,1.84024,1.84005,1.84019,103399999.0
2006-07-10 20:04:00,1.84021,1.84023,1.84008,1.84018,215099998.0
2006-07-10 20:05:00,1.84015,1.84025,1.84015,1.8402,191999998.0
2006-07-10 20:06:00,1.8402,1.84025,1.84017,1.8402,149500000.0
2006-07-10 20:07:00,1.84023,1.84038,1.84023,1.84038,85800000.0
2006-07-10 20:08:00,1.84048,1.84057,1.84045,1.84051,333199996.0
2006-07-10 20:09:00,1.84042,1.84056,1.84042,1.84047,82499999.0
2006-07-10 20:10:00,1.84047,1.84052,1.84043,1.84049,81800000.0
2006-07-10 20:11:00,1.84057,1.84057,1.84043,1.84045,52000000.0
2006-07-10 20:12:00,1.8404,1.84046,1.84029,1.84039,507200002.0
2006-07-10 20:13:00,1.84038,1.8405,1.84038,1.84039,220599999.0
2006-07-10 20:14:00,1.84051,1.84105,1.84051,1.84095,106999998.0
2006-07-10 20:15:00,1.84095,1.84112,1.84093,1.84102,479199998.0
2006-07-10 20:16:00,1.84097,1.84105,1.84097,1.84105,169700000.0
2006-07-10 20:17:00,1.84103,1.84103,1.84095,1.84095,57900000.0
2006-07-10 20:18:00,1.84094,1.84097,1.84086,1.84087,159099999.0
2006-07-10 20:19:00,1.84091,1.84109,1.84091,1.84105,102600000.0
2006-07-10 20:20:00,1.84097,1.84104,1.84091,1.84091,229599999.0
2006-07-10 20:21:00,1.84091,1.84096,1.84091,1.84094,104699999.0
2006-07-10 20:22:00,1.84098,1.84108,1.84098,1.84107,129200004.0
2006-07-10 20:23:00,1.84101,1.84113,1.84098,1.84113,439400001.0
2006-07-10 20:24:00,1.84118,1.84136,1.84118,1.84132,63300000.0
2006-07-10 20:25:00,1.84132,1.84138,1.84123,1.84135,370199999.0
2006-07-10 20:26:00,1.84128,1.84134,1.84119,1.84124,468400002.0
2006-07-10 20:27:00,1.84133,1.84143,1.84132,1.84143,292000003.0
2006-07-10 20:28:00,1.84137,1.84143,1.84131,1.84135,354200000.0
2006-07-10 20:29:00,1.84141,1.84158,1.84141,1.84158,245149999.0
2006-07-10 20:30:00,1.84158,1.84165,1.84138,1.84141,917750004.0
2006-07-10 20:31:00,1.84139,1.84146,1.84131,1.8414,634399999.0
2006-07-10 20:32:00,1.8414,1.84155,1.84137,1.84138,692300003.0
2006-07-10 20:33:00,1.84135,1.84143,1.84126,1.84135,306800001.0
2006-07-10 20:34:00,1.84135,1.84135,1.84115,1.84121,133800001.0
2006-07-10 20:35:00,1.84121,1.84135,1.84121,1.84126,74000000.0
2006-07-10 20:36:00,1.84126,1.84131,1.84121,1.8413,209100000.0
2006-07-10 20:37:00,1.84125,1.84134,1.8412,1.84126,70500001.0
2006-07-10 20:38:00,1.84127,1.84139,1.84122,1.84132,333299999.0
2006-07-10 20:39:00,1.84141,1.84143,1.84127,1.8414,232399999.0
2006-07-10 20:40:00,1.8414,1.84146,1.8413,1.84131,146300000.0
2006-07-10 20:41:00,1.84129,1.84134,1.84118,1.84134,166699998.0
2006-07-10 20:42:00,1.84143,1.84147,1.84143,1.84147,28800000.0
2006-07-10 20:43:00,1.84145,1.84145,1.84107,1.8412,240900000.0
2006-07-10 20:44:00,1.8411,1.8412,1.84103,1.84112,383650001.0
2006-07-10 20:45:00,1.84108,1.84108,1.84102,1.84105,83199999.0
2006-07-10 20:46:00,1.84107,1.84114,1.84107,1.84107,86300000.0
2006-07-10 20:47:00,1.84101,1.84108,1.84096,1.84108,302400000.0
2006-07-10 20:48:00,1.84107,1.84108,1.84102,1.84107,225699999.0
2006-07-10 20:49:00,1.84102,1.84102,1.84077,1.84085,124400000.0
2006-07-10 20:50:00,1.84078,1.8409,1.84078,1.8408,278500002.0
2006-07-10 20:51:00,1.84084,1.84092,1.84079,1.84082,300600000.0
2006-07-10 20:52:00,1.84075,1.84085,1.84075,1.84078,122800000.0
2006-07-10 20:53:00,1.84078,1.84085,1.84072,1.84078,660599993.0
2006-07-10 20:54:00,1.84082,1.84093,1.84082,1.84087,276300002.0
2006-07-10 20:55:00,1.8409,1.84096,1.84085,1.84086,310299998.0
2006-07-10 20:56:00,1.84085,1.84094,1.84081,1.84089,544900001.0
2006-07-10 20:57:00,1.84086,1.84089,1.84071,1.84071,628200001.0
2006-07-10 20:58:00,1.84073,1.84073,1.84058,1.84065,235599999.0
2006-07-10 20:59:00,1.8406,1.84066,1.84036,1.84052,585200001.0
2006-07-10 21:00:00,1.84048,1.84057,1.84036,1.84042,361699998.0
2006-07-10 21:01:00,1.84033,1.84052,1.84033,1.84043,261299999.0
2006-07-10 21:02:00,1.84048,1.84056,1.84043,1.84053,233500001.0
2006-07-10 21:03:00,1.84048,1.84064,1.84048,1.84059,140700000.0
2006-07-10 21:04:00,1.84059,1.84072,1.84053,1.84062,130499999.0
2006-07-10 21:05:00,1.8406,1.84068,1.84057,1.84057,319300006.0
2006-07-10 21:06:00,1.84053,1.8406,1.84053,1.8406,154399997.0
2006-07-10 21:07:00,1.8406,1.84062,1.84055,1.84062,101499999.0
2006-07-10 21:08:00,1.8406,1.84063,1.84058,1.84058,65000000.0
2006-07-10 21:09:00,1.84053,1.84066,1.84053,1.84055,133700001.0
2006-07-10 21:10:00,1.8406,1.8406,1.8406,1.8406,125799999.0
2006-07-10 21:11:00,1.84054,1.84067,1.84054,1.8406,123999999.0
2006-07-10 21:12:00,1.84061,1.84066,1.84058,1.84061,107700000.0
2006-07-10 21:13:00,1.84055,1.8406,1.84053,1.84053,250400001.0
2006-07-10 21:14:00,1.84055,1.8406,1.8405,1.84055,316599999.0
2006-07-10 21:15:00,1.8406,1.8406,1.84048,1.84058,317200003.0
2006-07-10 21:16:00,1.8406,1.8406,1.84055,1.84055,65700002.0
2006-07-10 21:17:00,1.84059,1.84073,1.84057,1.84073,189450000.0
2006-07-10 21:18:00,1.84071,1.8408,1.8407,1.8408,58999998.0
2006-07-10 21:19:00,1.84089,1.84093,1.84079,1.8409,93950001.0
2006-07-10 21:20:00,1.84094,1.84108,1.84081,1.84108,363700000.0
2006-07-10 21:21:00,1.84111,1.84116,1.84102,1.84105,158799997.0
2006-07-10 21:22:00,1.84107,1.84126,1.84107,1.84123,167600002.0
2006-07-10 21:23:00,1.84126,1.8414,1.84126,1.8414,22900000.0
2006-07-10 21:24:00,1.84145,1.8416,1.84141,1.8416,151746994.0
2006-07-10 21:25:00,1.84163,1.84163,1.84154,1.84162,106599998.0
2006-07-10 21:26:00,1.84163,1.84171,1.8416,1.84171,40200000.0
2006-07-10 21:27:00,1.84175,1.8418,1.84175,1.84175,139099999.0
2006-07-10 21:28:00,1.84172,1.84177,1.84166,1.84175,239599999.0
2006-07-10 21:29:00,1.84177,1.84178,1.84177,1.84178,16600000.0
2006-07-10 21:30:00,1.8418,1.8418,1.8418,1.8418,22400000.0
2006-07-10 21:31:00,1.84179,1.84179,1.84172,1.84176,38100001.0
2006-07-10 21:32:00,1.84175,1.84175,1.84157,1.8417,245899999.0
2006-07-10 21:33:00,1.84171,1.84179,1.84165,1.84172,238599999.0
2006-07-10 21:34:00,1.84172,1.84172,1.8416,1.8416,227899999.0
2006-07-10 21:35:00,1.84165,1.84165,1.8416,1.8416,53500001.0
2006-07-10 21:36:00,1.84161,1.84165,1.84139,1.84139,76000001.0
2006-07-10 21:37:00,1.84137,1.84149,1.84136,1.84143,113700000.0
2006-07-10 21:38:00,1.84137,1.84143,1.84133,1.84135,131300001.0
2006-07-10 21:39:00,1.84138,1.84141,1.84138,1.8414,57300000.0
2006-07-10 21:40:00,1.84135,1.84135,1.84123,1.84126,139100000.0
2006-07-10 21:41:00,1.84128,1.84135,1.84128,1.84135,179400000.0
2006-07-10 21:42:00,1.84138,1.84146,1.84138,1.84139,176200000.0
2006-07-10 21:43:00,1.84133,1.84133,1.84128,1.8413,88950000.0
2006-07-10 21:44:00,1.84136,1.84142,1.84125,1.84132,81400000.0
2006-07-10 21:45:00,1.84131,1.84134,1.84127,1.84134,59800001.0
2006-07-10 21:46:00,1.84133,1.84133,1.84126,1.84126,68700000.0
2006-07-10 21:47:00,1.84123,1.84129,1.84122,1.84127,158600000.0
2006-07-10 21:48:00,1.8412,1.84135,1.8412,1.84135,113300000.0
2006-07-10 21:49:00,1.84135,1.84138,1.84132,1.84134,53700000.0
2006-07-10 21:50:00,1.8413,1.84135,1.84119,1.84133,123100000.0
2006-07-10 21:51:00,1.84134,1.84136,1.84131,1.84134,158800000.0
2006-07-10 21:52:00,1.84141,1.84149,1.84139,1.84141,74799998.0
2006-07-10 21:53:00,1.8414,1.84141,1.84131,1.84131,168100000.0
2006-07-10 21:54:00,1.84133,1.84133,1.84123,1.84123,139100002.0
2006-07-10 21:55:00,1.84127,1.84135,1.84125,1.8413,176000000.0
2006-07-10 21:56:00,1.8413,1.84136,1.8413,1.84135,98200001.0
2006-07-10 21:57:00,1.84137,1.8414,1.84133,1.84135,87600000.0
2006-07-10 21:58:00,1.84136,1.8414,1.84136,1.8414,117600001.0
2006-07-10 21:59:00,1.8414,1.84145,1.84135,1.84135,404300000.0
2006-07-10 22:00:00,1.8414,1.84145,1.84137,1.8414,118100000.0
2006-07-10 22:01:00,1.84147,1.84151,1.84143,1.84143,96600001.0
2006-07-10 22:02:00,1.84144,1.84149,1.84136,1.84142,171600001.0
2006-07-10 22:03:00,1.84135,1.84137,1.8413,1.84132,62500000.0
2006-07-10 22:04:00,1.84127,1.84134,1.84125,1.84127,298799999.0
2006-07-10 22:05:00,1.84125,1.84129,1.84122,1.84126,100800000.0
2006-07-10 22:06:00,1.84127,1.84139,1.84127,1.84136,56400000.0
2006-07-10 22:07:00,1.84143,1.84143,1.84135,1.84135,53100000.0
2006-07-10 22:08:00,1.84135,1.84135,1.84133,1.84133,55900000.0
2006-07-10 22:09:00,1.84138,1.84138,1.84129,1.84133,42100000.0
2006-07-10 22:10:00,1.84131,1.84137,1.84127,1.84129,98999999.0
2006-07-10 22:11:00,1.84128,1.84132,1.8412,1.84128,27100000.0
2006-07-10 22:12:00,1.84128,1.84131,1.84122,1.84127,166200000.0
2006-07-10 22:13:00,1.8413,1.84132,1.8413,1.8413,63800000.0
2006-07-10 22:14:00,1.8413,1.8413,1.84127,1.84127,42200001.0
2006-07-10 22:15:00,1.84134,1.84137,1.84117,1.84117,236400000.0
2006-07-10 22:16:00,1.84115,1.84125,1.84115,1.8412,281399999.0
2006-07-10 22:17:00,1.84114,1.84127,1.84109,1.84127,37400000.0
2006-07-10 22:18:00,1.8413,1.8413,1.84118,1.84125,65700000.0
2006-07-10 22:19:00,1.84125,1.84133,1.84125,1.8413,69000000.0
2006-07-10 22:20:00,1.84136,1.8417,1.84136,1.84162,53300000.0
2006-07-10 22:21:00,1.84162,1.84162,1.8415,1.84154,44100000.0
2006-07-10 22:22:00,1.84155,1.84168,1.84155,1.84162,124499999.0
2006-07-10 22:23:00,1.84165,1.84183,1.84158,1.84158,217300000.0
2006-07-10 22:24:00,1.84153,1.84161,1.84142,1.84152,52100000.0
2006-07-10 22:25:00,1.84148,1.84148,1.84132,1.84132,111700001.0
2006-07-10 22:26:00,1.84132,1.84133,1.84125,1.84125,56400001.0
2006-07-10 22:27:00,1.84113,1.84116,1.841,1.84112,36000000.0
2006-07-10 22:28:00,1.84118,1.84118,1.84103,1.84106,137900002.0
2006-07-10 22:29:00,1.84108,1.84126,1.84105,1.84105,200700000.0
2006-07-10 22:30:00,1.84106,1.84107,1.84093,1.84093,68500000.0
2006-07-10 22:31:00,1.8409,1.8409,1.84085,1.84086,34650001.0
2006-07-10 22:32:00,1.84087,1.84097,1.84087,1.84087,168300000.0
2006-07-10 22:33:00,1.84084,1.84087,1.84077,1.84077,101400000.0
2006-07-10 22:34:00,1.84062,1.8408,1.84062,1.84062,156800000.0
2006-07-10 22:35:00,1.8406,1.84074,1.8406,1.84062,45600000.0
2006-07-10 22:36:00,1.84069,1.8408,1.84054,1.84054,29800000.0
2006-07-10 22:37:00,1.84056,1.84058,1.84048,1.84048,70900000.0
2006-07-10 22:38:00,1.84041,1.84055,1.84041,1.84055,60699999.0
2006-07-10 22:39:00,1.84053,1.84053,1.84046,1.84046,48300000.0
2006-07-10 22:40:00,1.84047,1.84054,1.84047,1.84054,72450000.0
2006-07-10 22:41:00,1.84055,1.84062,1.84055,1.84062,77800000.0
2006-07-10 22:42:00,1.84061,1.84073,1.84061,1.84072,71399999.0
2006-07-10 22:43:00,1.8406,1.8406,1.8405,1.84052,45400000.0
2006-07-10 22:44:00,1.84053,1.84061,1.84051,1.84055,160300001.0
2006-07-10 22:45:00,1.84053,1.84055,1.8405,1.84055,131999999.0
2006-07-10 22:46:00,1.84056,1.84063,1.84056,1.84059,40300000.0
2006-07-10 22:47:00,1.8406,1.84067,1.84056,1.84067,90600001.0
2006-07-10 22:48:00,1.8407,1.84074,1.84061,1.84061,56900000.0
2006-07-10 22:49:00,1.84062,1.84062,1.84057,1.84059,32000000.0
2006-07-10 22:50:00,1.84059,1.8407,1.84056,1.84059,18100000.0
2006-07-10 22:51:00,1.84064,1.84064,1.84054,1.84054,129799998.0
2006-07-10 22:52:00,1.84056,1.84056,1.84053,1.84053,31700000.0
2006-07-10 22:53:00,1.84052,1.84052,1.84025,1.8405,36499999.0
2006-07-10 22:54:00,1.84055,1.84057,1.84053,1.84054,156300003.0
2006-07-10 22:55:00,1.84053,1.84062,1.84049,1.84058,27200000.0
2006-07-10 22:56:00,1.84055,1.84055,1.84047,1.8405,51900000.0
2006-07-10 22:57:00,1.84059,1.84064,1.84049,1.84064,46800000.0
2006-07-10 22:58:00,1.84067,1.84067,1.84052,1.84055,85350000.0
2006-07-10 22:59:00,1.8406,1.8406,1.8405,1.84055,72400000.0
2006-07-10 23:00:00,1.84035,1.8405,1.84035,1.8405,25300000.0
2006-07-10 23:01:00,1.84021,1.84046,1.83981,1.83991,40500000.0
2006-07-10 23:02:00,1.83995,1.84038,1.83995,1.84028,105500000.0
2006-07-10 23:03:00,1.84024,1.84032,1.84001,1.8401,42000000.0
2006-07-10 23:04:00,1.83993,1.84017,1.83966,1.84011,38600000.0
2006-07-10 23:05:00,1.84017,1.84038,1.84017,1.84035,56799998.0
2006-07-10 23:06:00,1.84015,1.84045,1.84011,1.84031,100600000.0
2006-07-10 23:07:00,1.84027,1.84041,1.84018,1.84034,78900001.0
2006-07-10 23:08:00,1.84018,1.8405,1.84013,1.84036,56800000.0
2006-07-10 23:09:00,1.8403,1.8406,1.84028,1.84037,94900000.0
2006-07-10 23:10:00,1.84025,1.84064,1.84021,1.84064,135350001.0
2006-07-10 23:11:00,1.84058,1.84069,1.84046,1.84058,71399999.0
2006-07-10 23:12:00,1.8408,1.84096,1.84069,1.8408,34200000.0
2006-07-10 23:13:00,1.841,1.841,1.84064,1.8408,42500000.0
2006-07-10 23:14:00,1.841,1.84141,1.84091,1.84141,76900002.0
2006-07-10 23:15:00,1.84124,1.84124,1.84103,1.8412,30500000.0
2006-07-10 23:16:00,1.8412,1.84125,1.84101,1.8412,67699999.0
2006-07-10 23:17:00,1.84115,1.84143,1.84115,1.8414,61000000.0
2006-07-10 23:18:00,1.8413,1.84145,1.84114,1.84129,73700002.0
2006-07-10 23:19:00,1.84127,1.84158,1.84127,1.84139,45100000.0
2006-07-10 23:20:00,1.84125,1.84146,1.84125,1.84146,54000000.0
2006-07-10 23:21:00,1.84131,1.84151,1.8413,1.84148,53100000.0
2006-07-10 23:22:00,1.84145,1.84161,1.84126,1.84126,29600000.0
2006-07-10 23:23:00,1.84126,1.84164,1.84123,1.84164,74700003.0
2006-07-10 23:24:00,1.84086,1.84139,1.84086,1.84139,82300000.0
2006-07-10 23:25:00,1.84131,1.84135,1.84127,1.84135,58700002.0
2006-07-10 23:26:00,1.84138,1.8414,1.84138,1.8414,800000.0
2006-07-10 23:27:00,1.84136,1.84136,1.84135,1.84135,37900000.0
2006-07-10 23:28:00,1.84132,1.84153,1.84132,1.84133,45500000.0
2006-07-10 23:29:00,1.84143,1.84152,1.84141,1.8415,53100000.0
2006-07-10 23:30:00,1.84162,1.84173,1.84139,1.84173,60000000.0
2006-07-10 23:31:00,1.84172,1.84185,1.84172,1.84178,68400000.0
2006-07-10 23:32:00,1.84182,1.84198,1.84182,1.84193,37000000.0
2006-07-10 23:33:00,1.84191,1.84205,1.84186,1.84191,78800000.0
2006-07-10 23:34:00,1.84185,1.84185,1.84164,1.84165,105299999.0
2006-07-10 23:35:00,1.84156,1.84166,1.84156,1.84166,20000000.0
2006-07-10 23:36:00,1.84163,1.84177,1.84155,1.84172,36800000.0
2006-07-10 23:37:00,1.84165,1.84165,1.84141,1.84152,53600000.0
2006-07-10 23:38:00,1.8415,1.84157,1.84142,1.84144,58600000.0
2006-07-10 23:39:00,1.84133,1.84141,1.84127,1.84141,72800001.0
2006-07-10 23:40:00,1.84138,1.84138,1.84129,1.84132,15000000.0
2006-07-10 23:41:00,1.84131,1.84151,1.84131,1.84151,24200000.0
2006-07-10 23:42:00,1.84145,1.84152,1.84145,1.8415,70099998.0
2006-07-10 23:43:00,1.84148,1.84174,1.84148,1.84168,52000000.0
2006-07-10 23:44:00,1.84162,1.84162,1.84144,1.84155,161300005.0
2006-07-10 23:45:00,1.8416,1.84162,1.84145,1.84162,43499999.0
2006-07-10 23:46:00,1.8416,1.8416,1.8416,1.8416,2000000.0
2006-07-10 23:47:00,1.84167,1.84174,1.84167,1.84174,32100000.0
2006-07-10 23:48:00,1.8418,1.84183,1.84174,1.84183,45800000.0
2006-07-10 23:49:00,1.84187,1.84189,1.84175,1.84182,116900000.0
2006-07-10 23:50:00,1.8418,1.84185,1.8418,1.8418,64700000.0
2006-07-10 23:51:00,1.84178,1.8418,1.84178,1.8418,9800000.0
2006-07-10 23:52:00,1.8418,1.8418,1.8418,1.8418,28600000.0
2006-07-10 23:53:00,1.8418,1.8418,1.8418,1.8418,2400000.0
2006-07-10 23:54:00,1.84185,1.84185,1.84175,1.84175,16100000.0
2006-07-10 23:55:00,1.84176,1.84176,1.84174,1.84174,42299999.0
2006-07-10 23:56:00,1.84176,1.84184,1.84176,1.84184,3000000.0
2006-07-10 23:57:00,1.84185,1.84185,1.84185,1.84185,58299999.0
2006-07-10 23:58:00,1.8419,1.8419,1.84185,1.84185,62700001.0
2006-07-10 23:59:00,1.84195,1.84204,1.84195,1.84202,28300000.0
2006-07-11 00:00:00,1.84196,1.84197,1.84196,1.84197,15300000.0
2006-07-11 00:01:00,1.84183,1.84183,1.84177,1.84177,2500000.0
2006-07-11 00:02:00,1.8417,1.8417,1.8417,1.8417,18400000.0
2006-07-11 00:03:00,1.84172,1.84192,1.84172,1.84192,40600000.0
2006-07-11 00:04:00,1.84188,1.84197,1.84179,1.84197,33000000.0
2006-07-11 00:05:00,1.84205,1.84213,1.84205,1.84208,38700000.0
2006-07-11 00:06:00,1.84207,1.84216,1.84205,1.84205,176800002.0
2006-07-11 00:07:00,1.84197,1.84207,1.84197,1.84207,29899999.0
2006-07-11 00:08:00,1.84214,1.84214,1.84202,1.84205,79800002.0
2006-07-11 00:09:00,1.84211,1.84217,1.84207,1.84207,74799999.0
2006-07-11 00:10:00,1.84212,1.84216,1.84208,1.8421,38800000.0
2006-07-11 00:11:00,1.84211,1.84211,1.84204,1.84204,6000000.0
2006-07-11 00:12:00,1.84193,1.84205,1.84193,1.84205,10800000.0
2006-07-11 00:13:00,1.84194,1.84208,1.84194,1.84204,82900002.0
2006-07-11 00:14:00,1.84209,1.84216,1.84209,1.84215,58800000.0
2006-07-11 00:15:00,1.84218,1.8423,1.84218,1.84225,31600000.0
2006-07-11 00:16:00,1.84229,1.84229,1.84211,1.84215,27900000.0
2006-07-11 00:17:00,1.8422,1.84225,1.8422,1.84225,3100000.0
2006-07-11 00:18:00,1.84222,1.84222,1.84218,1.84218,19100000.0
2006-07-11 00:19:00,1.84217,1.84217,1.84208,1.84215,25200000.0
2006-07-11 00:20:00,1.84219,1.84226,1.84219,1.84226,11400000.0
2006-07-11 00:21:00,1.8423,1.8423,1.8423,1.8423,19600000.0
2006-07-11 00:22:00,1.84227,1.84228,1.84225,1.84228,33400000.0
2006-07-11 00:23:00,1.84229,1.84229,1.84221,1.84223,44299999.0
2006-07-11 00:24:00,1.84207,1.84207,1.84193,1.842,75199999.0
2006-07-11 00:25:00,1.84184,1.84198,1.84184,1.84187,18800000.0
2006-07-11 00:26:00,1.84202,1.84212,1.84202,1.84209,61200001.0
2006-07-11 00:27:00,1.84202,1.84215,1.84202,1.8421,31800000.0
2006-07-11 00:28:00,1.84215,1.84215,1.842,1.84208,33600000.0
2006-07-11 00:29:00,1.84205,1.84222,1.84205,1.84222,73300000.0
2006-07-11 00:30:00,1.84227,1.84227,1.84223,1.84223,17700000.0
2006-07-11 00:31:00,1.84225,1.84235,1.84225,1.84229,35400000.0
2006-07-11 00:32:00,1.84233,1.84233,1.84224,1.84229,40700000.0
2006-07-11 00:33:00,1.84229,1.84229,1.84221,1.84229,28600000.0
2006-07-11 00:34:00,1.8423,1.8423,1.84227,1.84227,18200000.0
2006-07-11 00:35:00,1.84227,1.84227,1.84225,1.84225,16500000.0
2006-07-11 00:36:00,1.84223,1.84232,1.84223,1.84232,47199999.0
2006-07-11 00:37:00,1.84226,1.84229,1.84221,1.84226,23600000.0
2006-07-11 00:38:00,1.84217,1.84217,1.84215,1.84215,14000000.0
2006-07-11 00:39:00,1.84223,1.84225,1.8422,1.8422,62800002.0
2006-07-11 00:40:00,1.84227,1.84228,1.84227,1.84228,20400000.0
2006-07-11 00:41:00,1.84229,1.84236,1.84229,1.84235,52800000.0
2006-07-11 00:42:00,1.8423,1.84235,1.84223,1.84235,62700000.0
2006-07-11 00:43:00,1.84235,1.84235,1.8423,1.8423,40100000.0
2006-07-11 00:44:00,1.84232,1.84235,1.84227,1.8423,83199998.0
2006-07-11 00:45:00,1.8423,1.84235,1.84228,1.84235,46800000.0
2006-07-11 00:46:00,1.84228,1.84238,1.84225,1.84232,116100000.0
2006-07-11 00:47:00,1.8423,1.84236,1.8423,1.84236,37800000.0
2006-07-11 00:48:00,1.84235,1.84237,1.8423,1.84237,31200000.0
2006-07-11 00:49:00,1.84235,1.8424,1.84235,1.84238,18300000.0
2006-07-11 00:50:00,1.8424,1.8424,1.84235,1.84235,10500000.0
2006-07-11 00:51:00,1.84241,1.84243,1.84237,1.84241,75899999.0
2006-07-11 00:52:00,1.8424,1.84245,1.84236,1.84245,60000000.0
2006-07-11 00:53:00,1.84238,1.84242,1.8423,1.8423,23800000.0
2006-07-11 00:54:00,1.84235,1.8424,1.84235,1.8424,57399999.0
2006-07-11 00:55:00,1.84235,1.84241,1.84235,1.8424,62999999.0
2006-07-11 00:56:00,1.8424,1.8424,1.8424,1.8424,25100000.0
2006-07-11 00:57:00,1.84246,1.84246,1.84234,1.84238,87399998.0
2006-07-11 00:58:00,1.84237,1.84245,1.84233,1.84245,71900001.0
2006-07-11 00:59:00,1.84257,1.84263,1.8425,1.84252,140799999.0
2006-07-11 01:00:00,1.84245,1.84245,1.84201,1.84213,50300000.0
2006-07-11 01:01:00,1.8421,1.84217,1.8421,1.84217,10000000.0
2006-07-11 01:02:00,1.84217,1.84229,1.84217,1.84222,32800000.0
2006-07-11 01:03:00,1.84238,1.8424,1.84213,1.84223,66000001.0
2006-07-11 01:04:00,1.84225,1.84236,1.84224,1.84229,91500001.0
2006-07-11 01:05:00,1.84235,1.84235,1.84225,1.8423,118199996.0
2006-07-11 01:06:00,1.84226,1.84226,1.84209,1.84209,54600002.0
2006-07-11 01:07:00,1.84205,1.84209,1.84201,1.84203,36600000.0
2006-07-11 01:08:00,1.84195,1.84195,1.84178,1.84184,49600000.0
2006-07-11 01:09:00,1.84178,1.84179,1.84172,1.84172,60400000.0
2006-07-11 01:10:00,1.84175,1.84181,1.84165,1.8418,58300000.0
2006-07-11 01:11:00,1.84186,1.84187,1.84182,1.84187,55700002.0
2006-07-11 01:12:00,1.84183,1.84196,1.84183,1.84193,43000000.0
2006-07-11 01:13:00,1.84205,1.8421,1.84167,1.842,97000001.0
2006-07-11 01:14:00,1.84198,1.84206,1.84198,1.84205,35600000.0
2006-07-11 01:15:00,1.842,1.84212,1.84195,1.84212,60499999.0
2006-07-11 01:16:00,1.84209,1.84209,1.84192,1.84197,38799999.0
2006-07-11 01:17:00,1.84197,1.84202,1.84192,1.84196,50900000.0
2006-07-11 01:18:00,1.84205,1.84236,1.84205,1.84236,29799999.0
2006-07-11 01:19:00,1.84231,1.84232,1.84231,1.84232,5000000.0
2006-07-11 01:20:00,1.84232,1.84242,1.84232,1.84235,33500000.0
2006-07-11 01:21:00,1.8423,1.84235,1.8423,1.84235,32700000.0
2006-07-11 01:22:00,1.84238,1.84241,1.84226,1.84232,59499998.0
2006-07-11 01:23:00,1.84232,1.84238,1.84232,1.84238,5600000.0
2006-07-11 01:24:00,1.84235,1.8424,1.84235,1.84237,18600000.0
2006-07-11 01:25:00,1.84237,1.8424,1.8423,1.84235,73400000.0
2006-07-11 01:26:00,1.8424,1.8424,1.84235,1.8424,40700001.0
2006-07-11 01:27:00,1.84235,1.84242,1.84235,1.84242,52500001.0
2006-07-11 01:28:00,1.84237,1.84243,1.84232,1.84232,32400000.0
2006-07-11 01:29:00,1.84254,1.84258,1.84248,1.84248,21900000.0
2006-07-11 01:30:00,1.84248,1.84248,1.84233,1.84245,41599999.0
2006-07-11 01:31:00,1.84253,1.84254,1.84246,1.84246,94500000.0
2006-07-11 01:32:00,1.84236,1.84241,1.84236,1.84241,12700000.0
2006-07-11 01:33:00,1.84235,1.84238,1.84228,1.84235,59600000.0
2006-07-11 01:34:00,1.84235,1.84237,1.84227,1.84237,20300000.0
2006-07-11 01:35:00,1.8423,1.8423,1.8423,1.8423,41400000.0
2006-07-11 01:36:00,1.84235,1.84235,1.8423,1.84235,74600001.0
2006-07-11 01:37:00,1.84237,1.8425,1.84232,1.8425,38000000.0
2006-07-11 01:38:00,1.84247,1.8425,1.84243,1.84246,34100000.0
2006-07-11 01:39:00,1.8425,1.8425,1.84238,1.84244,21800000.0
2006-07-11 01:40:00,1.84247,1.84252,1.84245,1.84245,44300001.0
2006-07-11 01:41:00,1.84248,1.84248,1.84233,1.84241,89000001.0
2006-07-11 01:42:00,1.8424,1.84245,1.84235,1.8424,61600001.0
2006-07-11 01:43:00,1.8424,1.84245,1.8424,1.84245,16100000.0
2006-07-11 01:44:00,1.84234,1.84234,1.84234,1.84234,10700000.0
2006-07-11 01:45:00,1.84235,1.84235,1.8423,1.8423,53299999.0
2006-07-11 01:46:00,1.8423,1.8423,1.84227,1.8423,17700000.0
2006-07-11 01:47:00,1.84235,1.84235,1.8423,1.8423,11800000.0
2006-07-11 01:48:00,1.84228,1.84237,1.84223,1.84237,98700001.0
2006-07-11 01:49:00,1.84233,1.84233,1.84228,1.84228,35400001.0
2006-07-11 01:50:00,1.84233,1.84236,1.84225,1.84235,41100001.0
2006-07-11 01:51:00,1.84234,1.84244,1.84234,1.84244,36000000.0
2006-07-11 01:52:00,1.84244,1.84264,1.84241,1.84264,104399998.0
2006-07-11 01:53:00,1.84273,1.84281,1.84242,1.84242,40400000.0
2006-07-11 01:54:00,1.8423,1.8424,1.8423,1.84235,35100000.0
2006-07-11 01:55:00,1.84233,1.8425,1.84228,1.8423,114400003.0
2006-07-11 01:56:00,1.84227,1.84228,1.84219,1.84228,6400000.0
2006-07-11 01:57:00,1.8423,1.8423,1.84227,1.8423,75999999.0
2006-07-11 01:58:00,1.84229,1.84234,1.84201,1.84225,58300001.0
2006-07-11 01:59:00,1.84223,1.84223,1.84216,1.8422,46799999.0
2006-07-11 02:00:00,1.84225,1.84237,1.84225,1.84237,24200000.0
2006-07-11 02:01:00,1.84234,1.84238,1.84232,1.84238,42600000.0
2006-07-11 02:02:00,1.84237,1.8424,1.84237,1.84237,20100000.0
2006-07-11 02:03:00,1.84243,1.84245,1.8424,1.84245,57400000.0
2006-07-11 02:04:00,1.84238,1.84245,1.84238,1.8424,42400000.0
2006-07-11 02:05:00,1.84233,1.84242,1.84233,1.84242,15500000.0
2006-07-11 02:06:00,1.8424,1.8424,1.84232,1.8424,14100000.0
2006-07-11 02:07:00,1.8424,1.84246,1.8423,1.84246,82599999.0
2006-07-11 02:08:00,1.8424,1.8424,1.84227,1.84231,52799999.0
2006-07-11 02:09:00,1.84233,1.84233,1.84219,1.84233,67999999.0
2006-07-11 02:10:00,1.84235,1.84235,1.84227,1.8423,64300002.0
2006-07-11 02:11:00,1.8424,1.8424,1.84227,1.84236,81100002.0
2006-07-11 02:12:00,1.8423,1.84235,1.84225,1.84225,26200000.0
2006-07-11 02:13:00,1.8423,1.84235,1.84223,1.8423,72999999.0
2006-07-11 02:14:00,1.84237,1.84242,1.84235,1.84238,45000000.0
2006-07-11 02:15:00,1.84245,1.84249,1.84238,1.84249,68800003.0
2006-07-11 02:16:00,1.84247,1.84247,1.84239,1.84246,12400000.0
2006-07-11 02:17:00,1.84257,1.84259,1.84255,1.84255,51499998.0
2006-07-11 02:18:00,1.84255,1.8426,1.8425,1.8426,75600000.0
2006-07-11 02:19:00,1.84255,1.84271,1.84251,1.84271,26100000.0
2006-07-11 02:20:00,1.843,1.84346,1.843,1.84336,27600000.0
2006-07-11 02:21:00,1.84334,1.8436,1.84328,1.8436,27700000.0
2006-07-11 02:22:00,1.84352,1.84357,1.84339,1.84339,43650000.0
2006-07-11 02:23:00,1.84337,1.84339,1.84327,1.84333,91200001.0
2006-07-11 02:24:00,1.84332,1.84333,1.84327,1.84332,54800000.0
2006-07-11 02:25:00,1.84326,1.84343,1.84326,1.84334,49000000.0
2006-07-11 02:26:00,1.84331,1.8434,1.84312,1.84338,139100000.0
2006-07-11 02:27:00,1.84335,1.84345,1.84335,1.84345,79299999.0
2006-07-11 02:28:00,1.84334,1.84346,1.84334,1.84337,92400001.0
2006-07-11 02:29:00,1.84346,1.84358,1.84346,1.84358,34900000.0
2006-07-11 02:30:00,1.8435,1.84355,1.84347,1.8435,27400000.0
2006-07-11 02:31:00,1.84354,1.84361,1.84328,1.84349,32800000.0
2006-07-11 02:32:00,1.8435,1.84352,1.84345,1.84345,35299999.0
2006-07-11 02:33:00,1.84352,1.84352,1.84342,1.84342,49100000.0
2006-07-11 02:34:00,1.84347,1.84355,1.84347,1.84348,22700000.0
2006-07-11 02:35:00,1.84353,1.84354,1.84345,1.84348,28700000.0
2006-07-11 02:36:00,1.84348,1.84352,1.84342,1.84343,50300000.0
2006-07-11 02:37:00,1.84346,1.84353,1.84342,1.84342,62099999.0
2006-07-11 02:38:00,1.84332,1.8434,1.84332,1.8434,19500000.0
2006-07-11 02:39:00,1.8434,1.84344,1.84333,1.84344,103700001.0
2006-07-11 02:40:00,1.84337,1.84337,1.84331,1.84337,65999999.0
2006-07-11 02:41:00,1.84334,1.84334,1.84321,1.84321,48299999.0
2006-07-11 02:42:00,1.84323,1.84328,1.84319,1.84325,66100001.0
2006-07-11 02:43:00,1.84322,1.84328,1.84322,1.84324,14300000.0
2006-07-11 02:44:00,1.84318,1.84324,1.84306,1.84309,71999999.0
2006-07-11 02:45:00,1.84298,1.84302,1.84294,1.84294,29350000.0
2006-07-11 02:46:00,1.84298,1.84306,1.84297,1.84304,32100000.0
2006-07-11 02:47:00,1.84297,1.84307,1.84288,1.84297,65900000.0
2006-07-11 02:48:00,1.8431,1.84312,1.84303,1.84303,79800000.0
2006-07-11 02:49:00,1.84301,1.84308,1.84301,1.84303,33600001.0
2006-07-11 02:50:00,1.84305,1.84313,1.84305,1.84311,83099999.0
2006-07-11 02:51:00,1.84298,1.84316,1.84293,1.84316,76000000.0
2006-07-11 02:52:00,1.84319,1.84326,1.84317,1.8432,34950000.0
2006-07-11 02:53:00,1.84324,1.84343,1.84324,1.84343,36899999.0
2006-07-11 02:54:00,1.84348,1.84348,1.84335,1.84337,37300000.0
2006-07-11 02:55:00,1.84334,1.84339,1.84315,1.84324,78500000.0
2006-07-11 02:56:00,1.84336,1.84336,1.84314,1.84336,60500000.0
2006-07-11 02:57:00,1.84336,1.84345,1.8433,1.8433,49400000.0
2006-07-11 02:58:00,1.84338,1.84341,1.84323,1.8433,100699999.0
2006-07-11 02:59:00,1.84338,1.84341,1.84332,1.84333,14200000.0
2006-07-11 03:00:00,1.84332,1.84337,1.8433,1.8433,57500000.0
2006-07-11 03:01:00,1.84333,1.84335,1.8433,1.8433,54199999.0
2006-07-11 03:02:00,1.84325,1.84335,1.84325,1.8433,52500000.0
2006-07-11 03:03:00,1.84333,1.84333,1.84318,1.84324,50099999.0
2006-07-11 03:04:00,1.84323,1.84338,1.84316,1.84338,40900001.0
2006-07-11 03:05:00,1.84318,1.84325,1.84308,1.84313,80400001.0
2006-07-11 03:06:00,1.84306,1.84319,1.84306,1.84313,87700001.0
2006-07-11 03:07:00,1.84319,1.84327,1.84317,1.8432,96199997.0
2006-07-11 03:08:00,1.84322,1.84328,1.84322,1.84328,35799999.0
2006-07-11 03:09:00,1.84328,1.84328,1.84317,1.84327,17200000.0
2006-07-11 03:10:00,1.84326,1.84328,1.8432,1.84321,78900001.0
2006-07-11 03:11:00,1.84325,1.84325,1.8432,1.8432,32500000.0
2006-07-11 03:12:00,1.84328,1.84328,1.84315,1.8432,52000000.0
2006-07-11 03:13:00,1.84327,1.84327,1.84315,1.8432,101400000.0
2006-07-11 03:14:00,1.84325,1.84325,1.84325,1.84325,2800000.0
2006-07-11 03:15:00,1.84329,1.8433,1.84324,1.84326,40900000.0
2006-07-11 03:16:00,1.84327,1.8433,1.84318,1.8432,33300000.0
2006-07-11 03:17:00,1.84324,1.84333,1.84321,1.84333,69800001.0
2006-07-11 03:18:00,1.8433,1.84335,1.84327,1.84332,33300000.0
2006-07-11 03:19:00,1.84326,1.8433,1.84324,1.84324,29800000.0
2006-07-11 03:20:00,1.84317,1.84323,1.8431,1.84323,86050001.0
2006-07-11 03:21:00,1.84316,1.84319,1.84301,1.84316,66300000.0
2006-07-11 03:22:00,1.8432,1.84325,1.84315,1.84315,38500000.0
2006-07-11 03:23:00,1.84322,1.84323,1.8431,1.84323,36600000.0
2006-07-11 03:24:00,1.84322,1.84328,1.84322,1.84328,41699998.0
2006-07-11 03:25:00,1.84324,1.84327,1.84319,1.84323,47100000.0
2006-07-11 03:26:00,1.84322,1.84329,1.84322,1.84329,49499999.0
2006-07-11 03:27:00,1.84323,1.84332,1.84322,1.84332,26300000.0
2006-07-11 03:28:00,1.84334,1.84334,1.84325,1.84334,29800000.0
2006-07-11 03:29:00,1.84335,1.84346,1.8433,1.84333,87699999.0
2006-07-11 03:30:00,1.8434,1.8434,1.84335,1.84335,5800000.0
2006-07-11 03:31:00,1.84335,1.8434,1.84333,1.8434,112699999.0
2006-07-11 03:32:00,1.84339,1.84339,1.8433,1.84336,23300000.0
2006-07-11 03:33:00,1.84328,1.84328,1.84328,1.84328,2050000.0
2006-07-11 03:34:00,1.84327,1.84328,1.84321,1.84323,32900000.0
2006-07-11 03:35:00,1.84328,1.84333,1.84323,1.84333,30500000.0
2006-07-11 03:36:00,1.84327,1.84335,1.84327,1.8433,116999998.0
2006-07-11 03:37:00,1.84335,1.84335,1.8433,1.8433,24800000.0
2006-07-11 03:38:00,1.8433,1.8434,1.84329,1.84329,72899999.0
2006-07-11 03:39:00,1.84336,1.84343,1.84336,1.84339,23700000.0
2006-07-11 03:40:00,1.84348,1.84351,1.84343,1.84346,35400000.0
2006-07-11 03:41:00,1.84346,1.84347,1.84346,1.84347,27400000.0
2006-07-11 03:42:00,1.84352,1.84375,1.84352,1.8437,75099999.0
2006-07-11 03:43:00,1.8438,1.8438,1.84355,1.84358,47770000.0
2006-07-11 03:44:00,1.84367,1.84368,1.84367,1.84368,6500000.0
2006-07-11 03:45:00,1.84366,1.8437,1.84363,1.8437,31300000.0
2006-07-11 03:46:00,1.84364,1.84372,1.84355,1.84355,74400001.0
2006-07-11 03:47:00,1.84358,1.8436,1.84353,1.8436,27500000.0
2006-07-11 03:48:00,1.84355,1.84363,1.84351,1.84363,120000002.0
2006-07-11 03:49:00,1.8436,1.84362,1.84353,1.84362,35899999.0
2006-07-11 03:50:00,1.84355,1.84355,1.84353,1.84353,45100001.0
2006-07-11 03:51:00,1.84357,1.84366,1.84357,1.8436,66400000.0
2006-07-11 03:52:00,1.8436,1.84368,1.8436,1.84367,40100000.0
2006-07-11 03:53:00,1.8436,1.84373,1.8436,1.84373,82400000.0
2006-07-11 03:54:00,1.84375,1.84375,1.84367,1.84367,155099999.0
2006-07-11 03:55:00,1.84372,1.84382,1.84372,1.84382,24600000.0
2006-07-11 03:56:00,1.84386,1.8439,1.84377,1.8439,31450000.0
2006-07-11 03:57:00,1.84389,1.84404,1.84389,1.84402,63800000.0
2006-07-11 03:58:00,1.84402,1.84418,1.844,1.84418,90699999.0
2006-07-11 03:59:00,1.84418,1.84427,1.84413,1.84418,80200002.0
2006-07-11 04:00:00,1.84418,1.84422,1.84418,1.84422,25100000.0
2006-07-11 04:01:00,1.84418,1.84418,1.84414,1.84414,12800000.0
2006-07-11 04:02:00,1.84415,1.84415,1.84415,1.84415,7600000.0
2006-07-11 04:03:00,1.84406,1.84406,1.84389,1.8439,56899999.0
2006-07-11 04:04:00,1.84383,1.8439,1.84383,1.84385,49700000.0
2006-07-11 04:05:00,1.84385,1.8439,1.84383,1.8439,35400000.0
2006-07-11 04:06:00,1.8438,1.8439,1.8438,1.84385,43800000.0
2006-07-11 04:07:00,1.84385,1.8439,1.84378,1.84378,90999999.0
2006-07-11 04:08:00,1.84388,1.84388,1.84375,1.84385,104100002.0
2006-07-11 04:09:00,1.84387,1.84389,1.84383,1.84385,34949999.0
2006-07-11 04:10:00,1.84378,1.84382,1.84378,1.84382,3000000.0
2006-07-11 04:11:00,1.84385,1.84385,1.8438,1.8438,87099999.0
2006-07-11 04:12:00,1.84385,1.84385,1.8438,1.8438,26700000.0
2006-07-11 04:13:00,1.84387,1.84392,1.8438,1.8438,75400000.0
2006-07-11 04:14:00,1.84383,1.84386,1.84371,1.84371,86000000.0
2006-07-11 04:15:00,1.84382,1.84384,1.84379,1.8438,18500000.0
2006-07-11 04:16:00,1.84368,1.84377,1.84353,1.84353,59200000.0
2006-07-11 04:17:00,1.8435,1.84353,1.84344,1.84353,108100000.0
2006-07-11 04:18:00,1.84356,1.8436,1.84356,1.84358,63000002.0
2006-07-11 04:19:00,1.84361,1.84361,1.84354,1.84354,1000000.0
2006-07-11 04:20:00,1.84344,1.84352,1.84342,1.84342,12300000.0
2006-07-11 04:21:00,1.84348,1.8436,1.84348,1.8436,57699999.0
2006-07-11 04:22:00,1.84353,1.8436,1.84351,1.84358,55499999.0
2006-07-11 04:23:00,1.84363,1.84373,1.84363,1.84373,30300001.0
2006-07-11 04:24:00,1.8438,1.84385,1.8438,1.8438,58200001.0
2006-07-11 04:25:00,1.84376,1.84376,1.84374,1.84374,5800000.0
2006-07-11 04:26:00,1.84375,1.84375,1.84365,1.8437,13500000.0
2006-07-11 04:27:00,1.84378,1.84383,1.84373,1.84377,57800001.0
2006-07-11 04:28:00,1.84368,1.84375,1.84365,1.84375,103700001.0
2006-07-11 04:29:00,1.84375,1.84377,1.84368,1.84375,99300000.0
2006-07-11 04:30:00,1.84369,1.84369,1.84365,1.84365,10100000.0
2006-07-11 04:31:00,1.8436,1.8436,1.8436,1.8436,17100000.0
2006-07-11 04:32:00,1.84357,1.84368,1.84357,1.84368,15600000.0
2006-07-11 04:33:00,1.84368,1.84379,1.8436,1.8436,17600000.0
2006-07-11 04:34:00,1.84374,1.84376,1.84374,1.84376,28900001.0
2006-07-11 04:35:00,1.84375,1.84384,1.84375,1.84377,30700000.0
2006-07-11 04:36:00,1.8437,1.84377,1.84365,1.84375,58700001.0
2006-07-11 04:37:00,1.84377,1.8438,1.84369,1.84375,56800000.0
2006-07-11 04:38:00,1.84377,1.84386,1.84377,1.84382,21900000.0
2006-07-11 04:39:00,1.84384,1.84384,1.84381,1.84381,36800002.0
2006-07-11 04:40:00,1.84393,1.84393,1.84385,1.84385,19100000.0
2006-07-11 04:41:00,1.84385,1.8439,1.84385,1.8439,16300000.0
2006-07-11 04:42:00,1.84387,1.84393,1.84385,1.84385,70299999.0
2006-07-11 04:43:00,1.84382,1.84394,1.84382,1.84394,88200001.0
2006-07-11 04:44:00,1.84387,1.84389,1.84375,1.84375,42200000.0
2006-07-11 04:45:00,1.8438,1.8438,1.84375,1.84375,10500000.0
2006-07-11 04:46:00,1.84383,1.84383,1.84377,1.84377,11200000.0
2006-07-11 04:47:00,1.84373,1.8438,1.84373,1.84375,20200000.0
2006-07-11 04:48:00,1.84382,1.84384,1.84377,1.84381,22300000.0
2006-07-11 04:49:00,1.84373,1.84384,1.84373,1.84384,10400000.0
2006-07-11 04:50:00,1.84389,1.84392,1.84383,1.84383,14900000.0
2006-07-11 04:51:00,1.84388,1.84395,1.84388,1.84388,20200000.0
2006-07-11 04:52:00,1.84388,1.84388,1.84382,1.84382,37600001.0
2006-07-11 04:53:00,1.84364,1.84365,1.8436,1.8436,55500000.0
2006-07-11 04:54:00,1.84371,1.84374,1.84371,1.84374,4400000.0
2006-07-11 04:55:00,1.84368,1.8438,1.84368,1.8438,19300000.0
2006-07-11 04:56:00,1.84377,1.84388,1.84377,1.84388,42300000.0
2006-07-11 04:57:00,1.84387,1.8439,1.84383,1.8439,95099999.0
2006-07-11 04:58:00,1.84378,1.8439,1.84378,1.8438,46070001.0
2006-07-11 04:59:00,1.84383,1.84383,1.84383,1.84383,2500000.0
2006-07-11 05:00:00,1.84385,1.84385,1.8438,1.8438,22800000.0
2006-07-11 05:01:00,1.84374,1.84382,1.84374,1.84382,27700000.0
2006-07-11 05:02:00,1.84377,1.84382,1.84371,1.84379,51500000.0
2006-07-11 05:03:00,1.84374,1.84376,1.84369,1.84371,34200000.0
2006-07-11 05:04:00,1.84372,1.84378,1.84372,1.84378,12800000.0
2006-07-11 05:05:00,1.8438,1.8438,1.8438,1.8438,4200000.0
2006-07-11 05:06:00,1.84372,1.8438,1.84372,1.84375,22300000.0
2006-07-11 05:07:00,1.84373,1.84373,1.84362,1.84366,54400000.0
2006-07-11 05:08:00,1.84365,1.84372,1.84365,1.84372,38299999.0
2006-07-11 05:09:00,1.84365,1.84367,1.84361,1.84361,39900000.0
2006-07-11 05:10:00,1.84369,1.84369,1.84354,1.84354,25600000.0
2006-07-11 05:11:00,1.84369,1.84371,1.84358,1.84358,80099998.0
2006-07-11 05:12:00,1.84362,1.84363,1.8435,1.84363,43499999.0
2006-07-11 05:13:00,1.8436,1.84365,1.8436,1.8436,36000000.0
2006-07-11 05:14:00,1.84358,1.84365,1.84358,1.8436,62700000.0
2006-07-11 05:15:00,1.84368,1.84379,1.84368,1.84375,69300000.0
2006-07-11 05:16:00,1.84373,1.84378,1.84368,1.84375,44200000.0
2006-07-11 05:17:00,1.84379,1.84379,1.84363,1.84363,86100001.0
2006-07-11 05:18:00,1.84363,1.84376,1.84363,1.84367,99600000.0
2006-07-11 05:19:00,1.8436,1.84365,1.8436,1.84362,56500001.0
2006-07-11 05:20:00,1.84355,1.8436,1.84354,1.84355,57000001.0
2006-07-11 05:21:00,1.84357,1.84358,1.8435,1.8435,56600001.0
2006-07-11 05:22:00,1.84359,1.84365,1.84357,1.84358,63100002.0
2006-07-11 05:23:00,1.84362,1.84367,1.84353,1.84353,67100001.0
2006-07-11 05:24:00,1.84345,1.8435,1.84345,1.8435,15900000.0
2006-07-11 05:25:00,1.84335,1.84335,1.84314,1.84314,47500000.0
2006-07-11 05:26:00,1.84309,1.84322,1.84302,1.84306,62299999.0
2006-07-11 05:27:00,1.84293,1.84302,1.84293,1.84298,38700000.0
2006-07-11 05:28:00,1.84305,1.84305,1.84298,1.84298,48200000.0
2006-07-11 05:29:00,1.843,1.843,1.84295,1.843,61300000.0
2006-07-11 05:30:00,1.843,1.84305,1.843,1.84305,46200001.0
2006-07-11 05:31:00,1.843,1.843,1.84295,1.84295,11200000.0
2006-07-11 05:32:00,1.843,1.843,1.84298,1.843,14600000.0
2006-07-11 05:33:00,1.84302,1.84302,1.84295,1.843,67300001.0
2006-07-11 05:34:00,1.84303,1.84304,1.84273,1.84301,55500000.0
2006-07-11 05:35:00,1.84295,1.84297,1.84278,1.84285,79999999.0
2006-07-11 05:36:00,1.84288,1.84293,1.8428,1.84293,59000000.0
2006-07-11 05:37:00,1.84287,1.8429,1.84285,1.84285,40300000.0
2006-07-11 05:38:00,1.84298,1.84298,1.84293,1.84293,9700000.0
2006-07-11 05:39:00,1.8429,1.8429,1.84287,1.84287,16800000.0
2006-07-11 05:40:00,1.84293,1.84293,1.84274,1.84281,80100000.0
2006-07-11 05:41:00,1.8428,1.84285,1.84275,1.84275,72300000.0
2006-07-11 05:42:00,1.84287,1.84303,1.84287,1.84303,32100001.0
2006-07-11 05:43:00,1.84301,1.8431,1.84301,1.84301,25000000.0
2006-07-11 05:44:00,1.84303,1.84312,1.84303,1.84303,23600000.0
2006-07-11 05:45:00,1.84311,1.84311,1.84301,1.8431,54799998.0
2006-07-11 05:46:00,1.843,1.84305,1.843,1.84305,15600000.0
2006-07-11 05:47:00,1.84303,1.84312,1.84301,1.84312,44100000.0
2006-07-11 05:48:00,1.84315,1.84315,1.84307,1.84311,27900000.0
2006-07-11 05:49:00,1.84298,1.84308,1.84298,1.84308,33700000.0
2006-07-11 05:50:00,1.84317,1.84317,1.84317,1.84317,11100000.0
2006-07-11 05:51:00,1.84308,1.84312,1.84307,1.84307,7100000.0
2006-07-11 05:52:00,1.843,1.84305,1.843,1.84305,26500000.0
2006-07-11 05:53:00,1.84301,1.84311,1.84296,1.84311,38700000.0
2006-07-11 05:54:00,1.84315,1.84318,1.843,1.84315,67900000.0
2006-07-11 05:55:00,1.8431,1.84316,1.8431,1.8431,66400000.0
2006-07-11 05:56:00,1.84307,1.84317,1.84307,1.84313,59300001.0
2006-07-11 05:57:00,1.8432,1.8432,1.84315,1.8432,21000000.0
2006-07-11 05:58:00,1.8432,1.8432,1.8431,1.84315,49500000.0
2006-07-11 05:59:00,1.84314,1.84327,1.84313,1.84313,84300001.0
2006-07-11 06:00:00,1.84315,1.84315,1.84305,1.84307,53600000.0
2006-07-11 06:01:00,1.8432,1.84333,1.84319,1.84333,22000000.0
2006-07-11 06:02:00,1.84334,1.84334,1.8432,1.84324,48700000.0
2006-07-11 06:03:00,1.84332,1.84333,1.8432,1.84333,48600000.0
2006-07-11 06:04:00,1.84335,1.84335,1.84335,1.84335,6500000.0
2006-07-11 06:05:00,1.8433,1.84335,1.84327,1.8433,58900002.0
2006-07-11 06:06:00,1.8433,1.84339,1.84322,1.84332,45300000.0
2006-07-11 06:07:00,1.84333,1.84334,1.84313,1.84313,66299999.0
2006-07-11 06:08:00,1.84314,1.84316,1.84312,1.84316,44200001.0
2006-07-11 06:09:00,1.8431,1.84315,1.8431,1.84312,69000001.0
2006-07-11 06:10:00,1.8431,1.84315,1.84305,1.84315,24000000.0
2006-07-11 06:11:00,1.84321,1.84334,1.84321,1.84323,66400000.0
2006-07-11 06:12:00,1.84325,1.84325,1.84318,1.8432,61500000.0
2006-07-11 06:13:00,1.84319,1.84322,1.84312,1.84312,71800000.0
2006-07-11 06:14:00,1.84312,1.84323,1.84312,1.84323,33599999.0
2006-07-11 06:15:00,1.84331,1.84338,1.84325,1.84338,45800000.0
2006-07-11 06:16:00,1.84332,1.84337,1.84307,1.84307,153500004.0
2006-07-11 06:17:00,1.84308,1.8431,1.843,1.84308,102700000.0
2006-07-11 06:18:00,1.84309,1.84309,1.84305,1.84307,21000000.0
2006-07-11 06:19:00,1.84298,1.84298,1.84298,1.84298,22400000.0
2006-07-11 06:20:00,1.84296,1.84297,1.84291,1.84297,19500000.0
2006-07-11 06:21:00,1.84297,1.84306,1.84297,1.843,70250001.0
2006-07-11 06:22:00,1.84298,1.84313,1.84298,1.84313,83700001.0
2006-07-11 06:23:00,1.84318,1.84318,1.84307,1.8431,19200000.0
2006-07-11 06:24:00,1.8431,1.84315,1.84308,1.84312,145399998.0
2006-07-11 06:25:00,1.84318,1.84318,1.84305,1.84308,16700000.0
2006-07-11 06:26:00,1.84319,1.84353,1.84319,1.84353,21200000.0
2006-07-11 06:27:00,1.84358,1.84358,1.84338,1.84343,39900001.0
2006-07-11 06:28:00,1.8433,1.84337,1.8433,1.8433,28170000.0
2006-07-11 06:29:00,1.84331,1.84335,1.84319,1.84335,42099999.0
2006-07-11 06:30:00,1.84325,1.84325,1.84306,1.84306,22200000.0
2006-07-11 06:31:00,1.84308,1.84315,1.84308,1.8431,37300001.0
2006-07-11 06:32:00,1.8431,1.84315,1.84309,1.84315,79100001.0
2006-07-11 06:33:00,1.84318,1.84318,1.84318,1.84318,25100000.0
2006-07-11 06:34:00,1.8431,1.8432,1.8431,1.84318,84999999.0
2006-07-11 06:35:00,1.84315,1.84315,1.8431,1.8431,17900000.0
2006-07-11 06:36:00,1.84308,1.84308,1.84294,1.84298,63599999.0
2006-07-11 06:37:00,1.843,1.843,1.843,1.843,3700000.0
2006-07-11 06:38:00,1.84305,1.84305,1.84305,1.84305,5900000.0
2006-07-11 06:39:00,1.843,1.84305,1.843,1.84305,8200000.0
2006-07-11 06:40:00,1.84305,1.84305,1.84302,1.84302,56899999.0
2006-07-11 06:41:00,1.84305,1.84305,1.84298,1.84305,92600001.0
2006-07-11 06:42:00,1.84304,1.84304,1.84299,1.84299,10700000.0
2006-07-11 06:43:00,1.843,1.843,1.84295,1.84295,51000000.0
2006-07-11 06:44:00,1.84293,1.84302,1.84291,1.84293,57400000.0
2006-07-11 06:45:00,1.84295,1.843,1.84285,1.84293,29700000.0
2006-07-11 06:46:00,1.84298,1.84298,1.84287,1.84295,78869999.0
2006-07-11 06:47:00,1.84295,1.84307,1.84295,1.84297,84300000.0
2006-07-11 06:48:00,1.84307,1.84314,1.84293,1.84299,37400000.0
2006-07-11 06:49:00,1.84285,1.84285,1.84285,1.84285,15500000.0
2006-07-11 06:50:00,1.8429,1.8429,1.8429,1.8429,2800000.0
2006-07-11 06:51:00,1.8429,1.84298,1.84285,1.8429,16300000.0
2006-07-11 06:52:00,1.8429,1.84295,1.84265,1.84265,17600000.0
2006-07-11 06:53:00,1.84293,1.843,1.8429,1.8429,20700000.0
2006-07-11 06:54:00,1.84298,1.84298,1.84294,1.84297,20000000.0
2006-07-11 06:55:00,1.8429,1.84297,1.8429,1.84297,41600000.0
2006-07-11 06:56:00,1.84295,1.84305,1.84295,1.84305,35400000.0
2006-07-11 06:57:00,1.84302,1.84308,1.84268,1.84293,98299999.0
2006-07-11 06:58:00,1.84305,1.84305,1.84305,1.84305,40599999.0
2006-07-11 06:59:00,1.843,1.84302,1.8429,1.8429,24300000.0
2006-07-11 07:00:00,1.84305,1.84305,1.84298,1.84298,42700000.0
2006-07-11 07:01:00,1.84297,1.84305,1.8429,1.84295,38300001.0
2006-07-11 07:02:00,1.84303,1.84305,1.84303,1.84305,37399998.0
2006-07-11 07:03:00,1.843,1.84307,1.843,1.843,116200002.0
2006-07-11 07:04:00,1.84305,1.84305,1.843,1.843,2600000.0
2006-07-11 07:05:00,1.84297,1.84305,1.84297,1.843,12400000.0
2006-07-11 07:06:00,1.84302,1.84302,1.84298,1.84298,20800000.0
2006-07-11 07:07:00,1.84309,1.84314,1.84306,1.8431,46700000.0
2006-07-11 07:08:00,1.84318,1.84333,1.84318,1.84333,46500000.0
2006-07-11 07:09:00,1.8433,1.8433,1.8432,1.8433,20900000.0
2006-07-11 07:10:00,1.8433,1.84335,1.8433,1.84335,36899998.0
2006-07-11 07:11:00,1.84325,1.84325,1.84325,1.84325,47599998.0
2006-07-11 07:12:00,1.84326,1.84326,1.84322,1.84322,19700000.0
2006-07-11 07:13:00,1.84327,1.84329,1.84317,1.84319,47100000.0
2006-07-11 07:14:00,1.84313,1.84326,1.84313,1.84319,110100000.0
2006-07-11 07:15:00,1.84323,1.84323,1.84305,1.84317,69100000.0
2006-07-11 07:16:00,1.84315,1.84315,1.8431,1.84312,31100000.0
2006-07-11 07:17:00,1.84312,1.84312,1.84292,1.84297,62999999.0
2006-07-11 07:18:00,1.8429,1.8429,1.8429,1.8429,30900000.0
2006-07-11 07:19:00,1.8429,1.84295,1.84287,1.84287,26700000.0
2006-07-11 07:20:00,1.84288,1.84295,1.84285,1.84295,87900002.0
2006-07-11 07:21:00,1.8429,1.84298,1.8429,1.84295,51500000.0
2006-07-11 07:22:00,1.84288,1.84295,1.84288,1.84295,44999999.0
2006-07-11 07:23:00,1.84297,1.84297,1.84287,1.84295,40000000.0
2006-07-11 07:24:00,1.84288,1.84291,1.84277,1.84281,31900000.0
2006-07-11 07:25:00,1.8428,1.84287,1.84272,1.8428,45000000.0
2006-07-11 07:26:00,1.8428,1.84285,1.8428,1.84285,133199999.0
2006-07-11 07:27:00,1.84275,1.84288,1.84275,1.84278,53900000.0
2006-07-11 07:28:00,1.84278,1.8428,1.84278,1.8428,17300000.0
2006-07-11 07:29:00,1.84285,1.84285,1.84285,1.84285,8400000.0
2006-07-11 07:30:00,1.8428,1.8428,1.84265,1.84266,52900001.0
2006-07-11 07:31:00,1.84257,1.84257,1.84251,1.84251,52200001.0
2006-07-11 07:32:00,1.84247,1.84247,1.84233,1.84233,55400000.0
2006-07-11 07:33:00,1.84228,1.84232,1.84216,1.84228,62199999.0
2006-07-11 07:34:00,1.84222,1.84236,1.84217,1.84235,91900000.0
2006-07-11 07:35:00,1.84245,1.84248,1.84235,1.8424,80600000.0
2006-07-11 07:36:00,1.84245,1.84245,1.8424,1.8424,47500000.0
2006-07-11 07:37:00,1.84233,1.84233,1.84218,1.84218,21200000.0
2006-07-11 07:38:00,1.84211,1.84225,1.84211,1.84225,7300000.0
2006-07-11 07:39:00,1.84222,1.8423,1.84214,1.84216,75000000.0
2006-07-11 07:40:00,1.84223,1.84234,1.84223,1.84233,31200000.0
2006-07-11 07:41:00,1.84232,1.84247,1.84232,1.84238,36600000.0
2006-07-11 07:42:00,1.84238,1.84251,1.84238,1.84242,61300001.0
2006-07-11 07:43:00,1.84258,1.84258,1.8425,1.8425,38800000.0
2006-07-11 07:44:00,1.84249,1.84254,1.84242,1.84251,65700000.0
2006-07-11 07:45:00,1.84241,1.84241,1.84214,1.84214,44500000.0
2006-07-11 07:46:00,1.84212,1.84226,1.84212,1.84221,35299999.0
2006-07-11 07:47:00,1.84225,1.84245,1.84225,1.84245,57100000.0
2006-07-11 07:48:00,1.84248,1.84248,1.8424,1.8424,3600000.0
2006-07-11 07:49:00,1.84244,1.84244,1.84229,1.84232,43700000.0
2006-07-11 07:50:00,1.84227,1.84227,1.84225,1.84225,9900000.0
2006-07-11 07:51:00,1.84237,1.84249,1.84227,1.84227,62500000.0
2006-07-11 07:52:00,1.84227,1.84228,1.84221,1.84221,31700000.0
2006-07-11 07:53:00,1.84224,1.84228,1.84224,1.84226,28000000.0
2006-07-11 07:54:00,1.84228,1.84237,1.84226,1.84226,67800001.0
2006-07-11 07:55:00,1.84227,1.84228,1.84227,1.84228,39799999.0
2006-07-11 07:56:00,1.84237,1.84243,1.84232,1.8424,14900000.0
2006-07-11 07:57:00,1.84238,1.84247,1.84234,1.84247,60100000.0
2006-07-11 07:58:00,1.84235,1.84245,1.84235,1.84245,46800000.0
2006-07-11 07:59:00,1.8424,1.84245,1.84235,1.84245,24800000.0
2006-07-11 08:00:00,1.84236,1.84236,1.84234,1.84234,36100001.0
2006-07-11 08:01:00,1.84242,1.84251,1.8423,1.84242,99000001.0
2006-07-11 08:02:00,1.84249,1.84254,1.84244,1.84249,166800004.0
2006-07-11 08:03:00,1.8425,1.84256,1.84246,1.84247,37400000.0
2006-07-11 08:04:00,1.84248,1.84255,1.8424,1.84255,37400000.0
2006-07-11 08:05:00,1.84256,1.8426,1.84243,1.84249,51200000.0
2006-07-11 08:06:00,1.84238,1.84238,1.84216,1.84223,47300000.0
2006-07-11 08:07:00,1.84213,1.84218,1.84195,1.84195,65100000.0
2006-07-11 08:08:00,1.8419,1.84195,1.84185,1.84195,52400000.0
2006-07-11 08:09:00,1.84178,1.84178,1.84155,1.84168,66699999.0
2006-07-11 08:10:00,1.84159,1.84159,1.84092,1.84112,130100000.0
2006-07-11 08:11:00,1.84122,1.84128,1.84106,1.84128,91400002.0
2006-07-11 08:12:00,1.84125,1.84146,1.84125,1.84133,67100000.0
2006-07-11 08:13:00,1.8414,1.8418,1.8414,1.84174,43100000.0
2006-07-11 08:14:00,1.84181,1.84196,1.84181,1.84188,45799999.0
2006-07-11 08:15:00,1.84191,1.84191,1.84177,1.84187,88400002.0
2006-07-11 08:16:00,1.84176,1.84176,1.84131,1.84135,83100001.0
2006-07-11 08:17:00,1.84134,1.8414,1.84132,1.84136,79100000.0
2006-07-11 08:18:00,1.84135,1.84141,1.84124,1.84133,33700000.0
2006-07-11 08:19:00,1.84136,1.84142,1.84135,1.84138,41400000.0
2006-07-11 08:20:00,1.84136,1.84143,1.84126,1.84143,97800000.0
2006-07-11 08:21:00,1.84139,1.84146,1.84125,1.84125,83900001.0
2006-07-11 08:22:00,1.84128,1.8414,1.84127,1.84127,71100002.0
2006-07-11 08:23:00,1.84137,1.84143,1.84137,1.84143,10700000.0
2006-07-11 08:24:00,1.84151,1.84182,1.8415,1.84182,72999999.0
2006-07-11 08:25:00,1.84182,1.84187,1.8418,1.84185,37000000.0
2006-07-11 08:26:00,1.84181,1.84192,1.84169,1.84192,100200000.0
2006-07-11 08:27:00,1.84183,1.84183,1.84154,1.84154,27400001.0
2006-07-11 08:28:00,1.84147,1.84158,1.84138,1.84141,78900000.0
2006-07-11 08:29:00,1.84143,1.8416,1.84143,1.8416,28200001.0
2006-07-11 08:30:00,1.84153,1.84176,1.8414,1.8414,149699998.0
2006-07-11 08:31:00,1.84119,1.84133,1.84103,1.84114,89799998.0
2006-07-11 08:32:00,1.8411,1.8411,1.84099,1.84105,81599998.0
2006-07-11 08:33:00,1.84097,1.84097,1.84066,1.84066,41499999.0
2006-07-11 08:34:00,1.84064,1.84073,1.84058,1.84063,97999997.0
2006-07-11 08:35:00,1.84074,1.84093,1.84074,1.84093,103900000.0
2006-07-11 08:36:00,1.84083,1.84083,1.84048,1.84053,57400000.0
2006-07-11 08:37:00,1.84047,1.84058,1.84035,1.84056,72300002.0
2006-07-11 08:38:00,1.84056,1.84056,1.84044,1.84044,17600000.0
2006-07-11 08:39:00,1.84037,1.84044,1.84037,1.84043,15500000.0
2006-07-11 08:40:00,1.84047,1.84079,1.84047,1.84059,79000000.0
2006-07-11 08:41:00,1.84058,1.84058,1.84041,1.84047,89900001.0
2006-07-11 08:42:00,1.8405,1.84057,1.84042,1.84057,95200002.0
2006-07-11 08:43:00,1.84069,1.84075,1.84058,1.84058,77199999.0
2006-07-11 08:44:00,1.84059,1.84098,1.84059,1.84098,46100001.0
2006-07-11 08:45:00,1.84117,1.84135,1.84107,1.84135,78000000.0
2006-07-11 08:46:00,1.84145,1.84154,1.84105,1.84105,69600001.0
2006-07-11 08:47:00,1.84093,1.84093,1.84073,1.84073,73999999.0
2006-07-11 08:48:00,1.84072,1.84072,1.84032,1.84032,64500000.0
2006-07-11 08:49:00,1.84039,1.84041,1.84034,1.8404,26400000.0
2006-07-11 08:50:00,1.84041,1.84066,1.84041,1.84047,68900000.0
2006-07-11 08:51:00,1.84036,1.84042,1.84026,1.8403,67799999.0
2006-07-11 08:52:00,1.84011,1.84028,1.83999,1.84005,88199999.0
2006-07-11 08:53:00,1.83985,1.83985,1.83942,1.83942,46100000.0
2006-07-11 08:54:00,1.83921,1.83921,1.83885,1.83885,46300001.0
2006-07-11 08:55:00,1.83891,1.8392,1.83891,1.8392,29900000.0
2006-07-11 08:56:00,1.83927,1.83933,1.83905,1.8391,47900000.0
2006-07-11 08:57:00,1.83909,1.83909,1.83898,1.839,63100000.0
2006-07-11 08:58:00,1.83909,1.83909,1.83878,1.83878,28100000.0
2006-07-11 08:59:00,1.83868,1.83868,1.83853,1.83856,48600000.0
2006-07-11 09:00:00,1.8388,1.83933,1.8388,1.8393,48000001.0
2006-07-11 09:01:00,1.83931,1.83931,1.83912,1.83912,33100000.0
2006-07-11 09:02:00,1.83911,1.83926,1.83907,1.83923,130099998.0
2006-07-11 09:03:00,1.83926,1.83942,1.8392,1.83942,82400001.0
2006-07-11 09:04:00,1.83941,1.83956,1.83937,1.83945,128600001.0
2006-07-11 09:05:00,1.83948,1.8398,1.83948,1.83975,105000001.0
2006-07-11 09:06:00,1.8398,1.8398,1.8395,1.83954,78200000.0
2006-07-11 09:07:00,1.83957,1.83972,1.83955,1.8396,98100000.0
2006-07-11 09:08:00,1.8396,1.83965,1.83953,1.83953,100699999.0
2006-07-11 09:09:00,1.83961,1.83961,1.83933,1.83933,45100000.0
2006-07-11 09:10:00,1.83928,1.83944,1.8392,1.83933,40500000.0
2006-07-11 09:11:00,1.8393,1.83964,1.8393,1.83962,46100000.0
2006-07-11 09:12:00,1.83957,1.83957,1.83929,1.83952,74300000.0
2006-07-11 09:13:00,1.83959,1.8399,1.83959,1.8399,74100000.0
2006-07-11 09:14:00,1.84008,1.84064,1.84008,1.84055,41800000.0
2006-07-11 09:15:00,1.84056,1.84068,1.84038,1.84054,104500002.0
2006-07-11 09:16:00,1.84049,1.84049,1.84035,1.84038,28900000.0
2006-07-11 09:17:00,1.84042,1.84051,1.84035,1.84043,77899999.0
2006-07-11 09:18:00,1.84037,1.84065,1.84033,1.84065,31700000.0
2006-07-11 09:19:00,1.84077,1.841,1.84073,1.84094,95400002.0
2006-07-11 09:20:00,1.84097,1.84103,1.84087,1.84088,78099999.0
2006-07-11 09:21:00,1.84085,1.84085,1.84065,1.84065,51800000.0
2006-07-11 09:22:00,1.84067,1.84076,1.84063,1.84063,69399999.0
2006-07-11 09:23:00,1.84067,1.84067,1.84045,1.84048,37700000.0
2006-07-11 09:24:00,1.84049,1.84067,1.84049,1.84067,73899998.0
2006-07-11 09:25:00,1.84072,1.8411,1.84051,1.84051,40700000.0
2006-07-11 09:26:00,1.84044,1.84053,1.84022,1.84022,23900000.0
2006-07-11 09:27:00,1.84032,1.84032,1.84012,1.84012,73099999.0
2006-07-11 09:28:00,1.84014,1.84025,1.8401,1.8401,68899999.0
2006-07-11 09:29:00,1.84013,1.84038,1.84007,1.84027,75599999.0
2006-07-11 09:30:00,1.84009,1.84037,1.84009,1.84037,51200000.0
2006-07-11 09:31:00,1.84038,1.84042,1.84024,1.84028,55800000.0
2006-07-11 09:32:00,1.84021,1.84021,1.84015,1.84018,44800000.0
2006-07-11 09:33:00,1.84019,1.84029,1.84003,1.84013,43500000.0
2006-07-11 09:34:00,1.84005,1.84027,1.83999,1.84027,73299999.0
2006-07-11 09:35:00,1.84023,1.84088,1.84023,1.84088,128100000.0
2006-07-11 09:36:00,1.8408,1.8409,1.84079,1.8409,76300000.0
2006-07-11 09:37:00,1.84109,1.84164,1.84109,1.84153,57399998.0
2006-07-11 09:38:00,1.84156,1.84162,1.84145,1.84145,45000000.0
2006-07-11 09:39:00,1.84125,1.84134,1.84122,1.84123,61300000.0
2006-07-11 09:40:00,1.8415,1.84219,1.8415,1.84207,40200000.0
2006-07-11 09:41:00,1.8419,1.84216,1.84165,1.84196,44800000.0
2006-07-11 09:42:00,1.84198,1.84201,1.84146,1.84151,72399999.0
2006-07-11 09:43:00,1.84143,1.8417,1.84141,1.84163,81499997.0
2006-07-11 09:44:00,1.84161,1.84161,1.84136,1.84141,100300000.0
2006-07-11 09:45:00,1.84139,1.84149,1.84139,1.84143,89400000.0
2006-07-11 09:46:00,1.84148,1.84171,1.84144,1.84171,56900000.0
2006-07-11 09:47:00,1.84201,1.84251,1.84201,1.84211,31500000.0
2006-07-11 09:48:00,1.84211,1.8422,1.84198,1.8421,104200000.0
2006-07-11 09:49:00,1.84207,1.84207,1.84194,1.84206,81100001.0
2006-07-11 09:50:00,1.84228,1.84296,1.84228,1.8429,26700000.0
2006-07-11 09:51:00,1.84276,1.84276,1.84239,1.84244,31600000.0
2006-07-11 09:52:00,1.84247,1.84247,1.84233,1.84246,22600000.0
2006-07-11 09:53:00,1.84235,1.84235,1.84226,1.84233,73500002.0
2006-07-11 09:54:00,1.84229,1.84239,1.84222,1.84228,51000000.0
2006-07-11 09:55:00,1.84222,1.84222,1.84191,1.8422,64300000.0
2006-07-11 09:56:00,1.8422,1.8422,1.84206,1.84217,70100002.0
2006-07-11 09:57:00,1.84225,1.84237,1.84223,1.84237,92700001.0
2006-07-11 09:58:00,1.84243,1.84243,1.84227,1.84229,51300000.0
2006-07-11 09:59:00,1.84234,1.84258,1.84233,1.84239,53300000.0
2006-07-11 10:00:00,1.84232,1.84232,1.84212,1.84212,31900000.0
2006-07-11 10:01:00,1.8421,1.8421,1.84165,1.84185,102899999.0
2006-07-11 10:02:00,1.84186,1.84186,1.84159,1.8416,33900000.0
2006-07-11 10:03:00,1.84172,1.84177,1.8417,1.8417,43800000.0
2006-07-11 10:04:00,1.84182,1.84213,1.84182,1.8421,112399998.0
2006-07-11 10:05:00,1.84222,1.84243,1.84222,1.84243,30800000.0
2006-07-11 10:06:00,1.84253,1.84266,1.84235,1.84235,18746994.0
2006-07-11 10:07:00,1.84243,1.8426,1.84236,1.84245,45000000.0
2006-07-11 10:08:00,1.84248,1.84261,1.8424,1.84257,80200000.0
2006-07-11 10:09:00,1.84251,1.84251,1.84226,1.84243,71299999.0
2006-07-11 10:10:00,1.84263,1.84331,1.84263,1.84315,94600000.0
2006-07-11 10:11:00,1.84312,1.84314,1.84278,1.84294,59700000.0
2006-07-11 10:12:00,1.84299,1.84302,1.84295,1.84298,40500000.0
2006-07-11 10:13:00,1.84295,1.84299,1.84284,1.84295,130699999.0
2006-07-11 10:14:00,1.84299,1.84309,1.84299,1.84304,47400000.0
2006-07-11 10:15:00,1.84296,1.84303,1.84285,1.84303,108699997.0
2006-07-11 10:16:00,1.84292,1.843,1.8429,1.84294,100700000.0
2006-07-11 10:17:00,1.84299,1.84308,1.84299,1.843,84500002.0
2006-07-11 10:18:00,1.84314,1.84335,1.84314,1.84323,54099999.0
2006-07-11 10:19:00,1.84312,1.84314,1.84298,1.843,45700000.0
2006-07-11 10:20:00,1.84288,1.84298,1.84287,1.8429,35100000.0
2006-07-11 10:21:00,1.84288,1.84288,1.84275,1.84283,90899999.0
2006-07-11 10:22:00,1.84283,1.84288,1.84275,1.84283,61500002.0
2006-07-11 10:23:00,1.84282,1.84314,1.84282,1.84307,56699999.0
2006-07-11 10:24:00,1.84308,1.84317,1.84306,1.84317,25900000.0
2006-07-11 10:25:00,1.84321,1.8433,1.84318,1.84329,67900000.0
2006-07-11 10:26:00,1.84328,1.84348,1.84327,1.84347,12700000.0
2006-07-11 10:27:00,1.84343,1.8438,1.84343,1.8438,56900000.0
2006-07-11 10:28:00,1.84385,1.8444,1.84379,1.8444,60900001.0
2006-07-11 10:29:00,1.84426,1.84438,1.84417,1.84417,111000001.0
2006-07-11 10:30:00,1.84386,1.84386,1.84104,1.84104,66200000.0
2006-07-11 10:31:00,1.84071,1.84071,1.8402,1.84029,73400002.0
2006-07-11 10:32:00,1.84015,1.84058,1.84015,1.84054,11500000.0
2006-07-11 10:33:00,1.84044,1.84049,1.8403,1.8403,88900000.0
2006-07-11 10:34:00,1.83997,1.83997,1.83942,1.83961,44299999.0
2006-07-11 10:35:00,1.83973,1.84035,1.83971,1.84035,44800000.0
2006-07-11 10:36:00,1.84047,1.84047,1.83959,1.83959,82200000.0
2006-07-11 10:37:00,1.83957,1.8399,1.83957,1.83984,72300000.0
2006-07-11 10:38:00,1.83978,1.83979,1.83964,1.83969,83700002.0
2006-07-11 10:39:00,1.83967,1.83977,1.83954,1.83954,52000000.0
2006-07-11 10:40:00,1.83967,1.83986,1.83967,1.83974,64800000.0
2006-07-11 10:41:00,1.8397,1.83997,1.8397,1.83995,69400000.0
2006-07-11 10:42:00,1.84015,1.8405,1.84004,1.84004,100700001.0
2006-07-11 10:43:00,1.83994,1.84013,1.83994,1.83997,76399999.0
2006-07-11 10:44:00,1.83989,1.83994,1.83976,1.8399,30900000.0
2006-07-11 10:45:00,1.83989,1.83993,1.83985,1.83988,50900001.0
2006-07-11 10:46:00,1.83971,1.83974,1.83962,1.83962,38100000.0
2006-07-11 10:47:00,1.83952,1.83952,1.83939,1.83946,73500000.0
2006-07-11 10:48:00,1.83943,1.83981,1.83931,1.83981,41800000.0
2006-07-11 10:49:00,1.83991,1.83993,1.83979,1.83979,57400000.0
2006-07-11 10:50:00,1.83958,1.83958,1.83931,1.83931,65450001.0
2006-07-11 10:51:00,1.83945,1.83945,1.83922,1.83922,55899999.0
2006-07-11 10:52:00,1.83926,1.83932,1.83919,1.83919,87900001.0
2006-07-11 10:53:00,1.83919,1.83941,1.83919,1.8394,66799999.0
2006-07-11 10:54:00,1.8394,1.83945,1.83934,1.83944,27100000.0
2006-07-11 10:55:00,1.83949,1.83958,1.83938,1.83958,73800002.0
2006-07-11 10:56:00,1.83962,1.84,1.83951,1.84,103600000.0
2006-07-11 10:57:00,1.84015,1.8404,1.84015,1.8404,57200000.0
2006-07-11 10:58:00,1.84045,1.8406,1.84045,1.84052,70500000.0
2006-07-11 10:59:00,1.84049,1.84062,1.84045,1.84062,100500000.0
2006-07-11 11:00:00,1.84082,1.8415,1.84082,1.8415,36400001.0
2006-07-11 11:01:00,1.84141,1.84141,1.84122,1.84126,60300001.0
2006-07-11 11:02:00,1.84128,1.84132,1.84118,1.84118,60200001.0
2006-07-11 11:03:00,1.84142,1.84192,1.84142,1.84192,71000000.0
2006-07-11 11:04:00,1.8418,1.84191,1.84165,1.84165,54300001.0
2006-07-11 11:05:00,1.84165,1.84174,1.84153,1.8416,102399997.0
2006-07-11 11:06:00,1.84166,1.8417,1.8414,1.8414,75400000.0
2006-07-11 11:07:00,1.84133,1.84133,1.84085,1.84091,95199999.0
2006-07-11 11:08:00,1.84095,1.84105,1.84086,1.84102,98599998.0
2006-07-11 11:09:00,1.84086,1.8411,1.84086,1.84105,38200000.0
2006-07-11 11:10:00,1.8411,1.84114,1.84104,1.84114,71000000.0
2006-07-11 11:11:00,1.84112,1.84112,1.84101,1.84101,40500000.0
2006-07-11 11:12:00,1.84098,1.84098,1.84087,1.84087,48900000.0
2006-07-11 11:13:00,1.8409,1.84102,1.8409,1.84102,29600000.0
2006-07-11 11:14:00,1.84096,1.84096,1.84083,1.84083,25000000.0
2006-07-11 11:15:00,1.84086,1.84099,1.84086,1.84099,22100000.0
2006-07-11 11:16:00,1.84103,1.84112,1.84101,1.84112,67100000.0
2006-07-11 11:17:00,1.84112,1.84119,1.84103,1.84108,64799998.0
2006-07-11 11:18:00,1.8411,1.84111,1.84097,1.84111,78399998.0
2006-07-11 11:19:00,1.84105,1.84112,1.84099,1.84109,84000000.0
2006-07-11 11:20:00,1.84111,1.84111,1.84104,1.84104,17199999.0
2006-07-11 11:21:00,1.84107,1.84111,1.84097,1.84097,74300000.0
2006-07-11 11:22:00,1.84094,1.84103,1.84091,1.84096,72900000.0
2006-07-11 11:23:00,1.841,1.84102,1.84096,1.84098,31000000.0
2006-07-11 11:24:00,1.84102,1.84108,1.84093,1.84097,64999999.0
2006-07-11 11:25:00,1.84062,1.84062,1.84007,1.84009,57399999.0
2006-07-11 11:26:00,1.84004,1.84004,1.8399,1.83994,70200000.0
2006-07-11 11:27:00,1.84008,1.84016,1.84003,1.84008,70400002.0
2006-07-11 11:28:00,1.84016,1.84017,1.84006,1.84008,29300000.0
2006-07-11 11:29:00,1.83995,1.83995,1.83941,1.83943,57100000.0
2006-07-11 11:30:00,1.83937,1.83956,1.83937,1.83956,72799999.0
2006-07-11 11:31:00,1.83957,1.83976,1.83957,1.83973,82100000.0
2006-07-11 11:32:00,1.83973,1.83973,1.83969,1.83972,65000001.0
2006-07-11 11:33:00,1.83963,1.8399,1.83963,1.8399,107000000.0
2006-07-11 11:34:00,1.83991,1.83991,1.83955,1.83961,80400000.0
2006-07-11 11:35:00,1.83959,1.84008,1.83959,1.84008,99099999.0
2006-07-11 11:36:00,1.84008,1.84021,1.83988,1.83989,73199999.0
2006-07-11 11:37:00,1.83971,1.83971,1.83935,1.83937,111500002.0
2006-07-11 11:38:00,1.83931,1.83931,1.8391,1.83912,40600001.0
2006-07-11 11:39:00,1.83911,1.83911,1.83821,1.83821,24600000.0
2006-07-11 11:40:00,1.83794,1.83839,1.83794,1.83839,41500000.0
2006-07-11 11:41:00,1.83862,1.83864,1.83825,1.83825,46800000.0
2006-07-11 11:42:00,1.83803,1.83803,1.83769,1.83803,54200000.0
2006-07-11 11:43:00,1.83817,1.83845,1.83817,1.83845,43099999.0
2006-07-11 11:44:00,1.83855,1.83855,1.8382,1.83824,56200000.0
2006-07-11 11:45:00,1.83827,1.83842,1.83827,1.83831,34900000.0
2006-07-11 11:46:00,1.83826,1.83826,1.83762,1.83762,69300000.0
2006-07-11 11:47:00,1.83752,1.83752,1.83729,1.83742,45100000.0
2006-07-11 11:48:00,1.83726,1.83726,1.83656,1.83683,52499999.0
2006-07-11 11:49:00,1.83682,1.83721,1.83682,1.83721,29000000.0
2006-07-11 11:50:00,1.83732,1.83746,1.83727,1.83746,152200005.0
2006-07-11 11:51:00,1.8376,1.83779,1.8376,1.83779,25000000.0
2006-07-11 11:52:00,1.83797,1.83843,1.83797,1.83843,85299999.0
2006-07-11 11:53:00,1.83836,1.83836,1.83811,1.83811,50800000.0
2006-07-11 11:54:00,1.83796,1.83796,1.83764,1.83764,94500001.0
2006-07-11 11:55:00,1.83756,1.83764,1.83747,1.83755,73000000.0
2006-07-11 11:56:00,1.83751,1.8377,1.83746,1.83769,56000000.0
2006-07-11 11:57:00,1.83775,1.8379,1.83762,1.83774,93300000.0
2006-07-11 11:58:00,1.83768,1.8378,1.83755,1.83755,46100001.0
2006-07-11 11:59:00,1.83759,1.8381,1.83759,1.8381,66600001.0
2006-07-11 12:00:00,1.83821,1.83828,1.83807,1.83814,78399999.0
2006-07-11 12:01:00,1.83815,1.83826,1.83811,1.83811,72200000.0
2006-07-11 12:02:00,1.83799,1.83807,1.8378,1.8378,94599999.0
2006-07-11 12:03:00,1.83771,1.83784,1.83756,1.83773,83100000.0
2006-07-11 12:04:00,1.83779,1.83832,1.83779,1.8382,59000001.0
2006-07-11 12:05:00,1.83828,1.83828,1.83806,1.8382,68900001.0
2006-07-11 12:06:00,1.83822,1.8384,1.83822,1.83833,28500000.0
2006-07-11 12:07:00,1.83833,1.83833,1.83819,1.83822,91400000.0
2006-07-11 12:08:00,1.8381,1.8381,1.83804,1.8381,48099999.0
2006-07-11 12:09:00,1.83815,1.83821,1.83814,1.83821,54000001.0
2006-07-11 12:10:00,1.83821,1.83823,1.83814,1.83821,19400000.0
2006-07-11 12:11:00,1.83817,1.83826,1.83815,1.83821,74199999.0
2006-07-11 12:12:00,1.83825,1.83832,1.83821,1.83821,32600000.0
2006-07-11 12:13:00,1.83822,1.83833,1.83822,1.8383,26699999.0
2006-07-11 12:14:00,1.83832,1.83832,1.83822,1.83827,40000000.0
2006-07-11 12:15:00,1.83829,1.83832,1.83821,1.83832,48900000.0
2006-07-11 12:16:00,1.83831,1.83831,1.83811,1.83818,53499999.0
2006-07-11 12:17:00,1.83817,1.83817,1.83807,1.83815,60900000.0
2006-07-11 12:18:00,1.83813,1.83813,1.83807,1.83807,17500000.0
2006-07-11 12:19:00,1.83803,1.83803,1.83781,1.83788,117500002.0
2006-07-11 12:20:00,1.83802,1.83805,1.8379,1.838,64500001.0
2006-07-11 12:21:00,1.83802,1.83825,1.83802,1.83813,71100001.0
2006-07-11 12:22:00,1.83805,1.83805,1.83787,1.83789,31700000.0
2006-07-11 12:23:00,1.83779,1.83779,1.83762,1.83775,32700000.0
2006-07-11 12:24:00,1.83777,1.83793,1.83765,1.83771,86600000.0
2006-07-11 12:25:00,1.83751,1.83751,1.83727,1.83738,59700000.0
2006-07-11 12:26:00,1.83742,1.83742,1.83732,1.83732,52800000.0
2006-07-11 12:27:00,1.83727,1.83745,1.83723,1.83745,21100000.0
2006-07-11 12:28:00,1.83751,1.83751,1.8374,1.83744,86100000.0
2006-07-11 12:29:00,1.83752,1.83757,1.83745,1.83747,97300000.0
2006-07-11 12:30:00,1.83746,1.83771,1.83746,1.83764,92900001.0
2006-07-11 12:31:00,1.83765,1.83777,1.83764,1.83777,69800000.0
2006-07-11 12:32:00,1.83778,1.83778,1.8376,1.83765,62000000.0
2006-07-11 12:33:00,1.83769,1.83777,1.83765,1.83777,64400000.0
2006-07-11 12:34:00,1.83781,1.83781,1.83757,1.83757,44200000.0
2006-07-11 12:35:00,1.83756,1.83772,1.83756,1.83772,11300000.0
2006-07-11 12:36:00,1.83777,1.8379,1.83771,1.83789,34300000.0
2006-07-11 12:37:00,1.83781,1.83799,1.83781,1.83799,23800000.0
2006-07-11 12:38:00,1.838,1.83828,1.83793,1.83825,98899999.0
2006-07-11 12:39:00,1.83824,1.83844,1.83824,1.83844,27900000.0
2006-07-11 12:40:00,1.83852,1.8387,1.83852,1.83868,48500000.0
2006-07-11 12:41:00,1.83862,1.83874,1.83862,1.83873,37199999.0
2006-07-11 12:42:00,1.83874,1.83874,1.83853,1.83853,52800000.0
2006-07-11 12:43:00,1.83857,1.83866,1.83857,1.83862,78400000.0
2006-07-11 12:44:00,1.83847,1.83857,1.83845,1.83853,58000000.0
2006-07-11 12:45:00,1.83874,1.83897,1.83874,1.83891,121999997.0
2006-07-11 12:46:00,1.83882,1.83882,1.83874,1.83874,55900000.0
2006-07-11 12:47:00,1.83872,1.83872,1.83862,1.83869,83600000.0
2006-07-11 12:48:00,1.83868,1.83873,1.83861,1.83861,35500000.0
2006-07-11 12:49:00,1.8386,1.83868,1.83853,1.83853,148499998.0
2006-07-11 12:50:00,1.83852,1.83855,1.83849,1.83854,65500000.0
2006-07-11 12:51:00,1.83841,1.83858,1.83838,1.83858,96899999.0
2006-07-11 12:52:00,1.83852,1.83856,1.83838,1.83838,160400000.0
2006-07-11 12:53:00,1.83831,1.83831,1.83819,1.83824,74900000.0
2006-07-11 12:54:00,1.83821,1.83824,1.83806,1.83816,28800000.0
2006-07-11 12:55:00,1.8382,1.83886,1.8382,1.83886,106900000.0
2006-07-11 12:56:00,1.83884,1.83916,1.83884,1.83906,52900000.0
2006-07-11 12:57:00,1.83901,1.83912,1.83896,1.83896,51700000.0
2006-07-11 12:58:00,1.8389,1.8389,1.83874,1.83883,114199999.0
2006-07-11 12:59:00,1.83854,1.83896,1.83854,1.83895,16100000.0
2006-07-11 13:00:00,1.83894,1.83894,1.83866,1.8387,129700000.0
2006-07-11 13:01:00,1.8386,1.83867,1.83859,1.83859,86100001.0
2006-07-11 13:02:00,1.83853,1.83862,1.83853,1.83856,77999999.0
2006-07-11 13:03:00,1.8387,1.83889,1.8387,1.83883,39200000.0
2006-07-11 13:04:00,1.83876,1.83876,1.83868,1.83873,51050001.0
2006-07-11 13:05:00,1.83866,1.83872,1.83863,1.83865,66500000.0
2006-07-11 13:06:00,1.83874,1.83887,1.83868,1.83878,63700000.0
2006-07-11 13:07:00,1.83877,1.83881,1.83872,1.83874,53000000.0
2006-07-11 13:08:00,1.83869,1.83872,1.83861,1.83872,92600000.0
2006-07-11 13:09:00,1.83865,1.83872,1.83863,1.83867,38800000.0
2006-07-11 13:10:00,1.8386,1.83862,1.83858,1.83862,29400000.0
2006-07-11 13:11:00,1.83865,1.8387,1.83865,1.8387,25300000.0
2006-07-11 13:12:00,1.83874,1.83918,1.83867,1.83918,61300001.0
2006-07-11 13:13:00,1.83906,1.83935,1.83906,1.83935,72200000.0
2006-07-11 13:14:00,1.83941,1.83951,1.83939,1.83943,82199998.0
2006-07-11 13:15:00,1.83942,1.83949,1.8393,1.83939,93200001.0
2006-07-11 13:16:00,1.83945,1.83954,1.83942,1.83942,81700000.0
2006-07-11 13:17:00,1.83944,1.83947,1.83933,1.83946,26100000.0
2006-07-11 13:18:00,1.83956,1.83978,1.83956,1.83964,101000000.0
2006-07-11 13:19:00,1.83977,1.83989,1.83977,1.83981,83799999.0
2006-07-11 13:20:00,1.83979,1.83982,1.83965,1.83965,49350000.0
2006-07-11 13:21:00,1.83974,1.8398,1.83974,1.83977,91099998.0
2006-07-11 13:22:00,1.83986,1.84003,1.83986,1.83995,46846992.0
2006-07-11 13:23:00,1.84012,1.84034,1.84012,1.84032,35800000.0
2006-07-11 13:24:00,1.8404,1.84066,1.8404,1.84056,76700000.0
2006-07-11 13:25:00,1.84053,1.84053,1.84029,1.84038,33500000.0
2006-07-11 13:26:00,1.84041,1.84042,1.84021,1.84026,58600000.0
2006-07-11 13:27:00,1.84033,1.84041,1.84024,1.8404,35400000.0
2006-07-11 13:28:00,1.84036,1.8404,1.84033,1.84036,102700001.0
2006-07-11 13:29:00,1.84039,1.84057,1.84039,1.84045,155400000.0
2006-07-11 13:30:00,1.84047,1.8406,1.84033,1.8404,76600000.0
2006-07-11 13:31:00,1.84041,1.84041,1.84028,1.84032,88600000.0
2006-07-11 13:32:00,1.84025,1.84025,1.8402,1.8402,20400000.0
2006-07-11 13:33:00,1.84022,1.84026,1.84015,1.84017,61900000.0
2006-07-11 13:34:00,1.84009,1.8402,1.84007,1.8401,89600000.0
2006-07-11 13:35:00,1.84017,1.84023,1.84017,1.84023,27100000.0
2006-07-11 13:36:00,1.84035,1.84035,1.8403,1.84035,111400001.0
2006-07-11 13:37:00,1.84035,1.84035,1.84023,1.84023,41299999.0
2006-07-11 13:38:00,1.8403,1.84036,1.84023,1.8403,68699999.0
2006-07-11 13:39:00,1.8403,1.8403,1.84019,1.84027,54300000.0
2006-07-11 13:40:00,1.84037,1.84042,1.84023,1.84041,109100000.0
2006-07-11 13:41:00,1.84045,1.84048,1.84035,1.84035,100600002.0
2006-07-11 13:42:00,1.84036,1.84051,1.84036,1.84045,51600000.0
2006-07-11 13:43:00,1.84035,1.84037,1.84017,1.84023,74700000.0
2006-07-11 13:44:00,1.84022,1.84039,1.8402,1.84028,71600000.0
2006-07-11 13:45:00,1.84017,1.84018,1.84001,1.84001,50600000.0
2006-07-11 13:46:00,1.83997,1.84002,1.83997,1.84,39300000.0
2006-07-11 13:47:00,1.84002,1.84013,1.83996,1.83996,66000001.0
2006-07-11 13:48:00,1.83996,1.83999,1.83984,1.83995,57699999.0
2006-07-11 13:49:00,1.83983,1.83983,1.83933,1.83943,70800000.0
2006-07-11 13:50:00,1.83943,1.83953,1.83943,1.83953,45500001.0
2006-07-11 13:51:00,1.83952,1.83955,1.83945,1.83945,76900000.0
2006-07-11 13:52:00,1.83952,1.83959,1.83947,1.83955,100300001.0
2006-07-11 13:53:00,1.8395,1.83964,1.8395,1.8396,22700000.0
2006-07-11 13:54:00,1.83949,1.83949,1.83944,1.83947,53099999.0
2006-07-11 13:55:00,1.83944,1.83951,1.83943,1.83946,40300001.0
2006-07-11 13:56:00,1.8394,1.83951,1.8394,1.8394,45200000.0
2006-07-11 13:57:00,1.8394,1.8394,1.83925,1.83925,9900000.0
2006-07-11 13:58:00,1.83909,1.83916,1.83897,1.83897,103999999.0
2006-07-11 13:59:00,1.83893,1.83901,1.83892,1.83892,48500000.0
2006-07-11 14:00:00,1.83897,1.8391,1.83897,1.83905,81400000.0
2006-07-11 14:01:00,1.83912,1.83912,1.83903,1.83905,57300000.0
2006-07-11 14:02:00,1.83911,1.83933,1.83911,1.83921,57800000.0
2006-07-11 14:03:00,1.8393,1.8393,1.83882,1.83887,100499999.0
2006-07-11 14:04:00,1.83909,1.83948,1.83909,1.83934,59600000.0
2006-07-11 14:05:00,1.8393,1.8394,1.83921,1.83933,60900000.0
2006-07-11 14:06:00,1.83937,1.83956,1.83937,1.83948,76300000.0
2006-07-11 14:07:00,1.83946,1.83956,1.83945,1.83947,68099999.0
2006-07-11 14:08:00,1.83953,1.83954,1.83947,1.83947,57300001.0
2006-07-11 14:09:00,1.83945,1.83945,1.83929,1.83929,60599999.0
2006-07-11 14:10:00,1.8394,1.8395,1.83937,1.8395,35699999.0
2006-07-11 14:11:00,1.83943,1.83958,1.83943,1.83946,114300001.0
2006-07-11 14:12:00,1.83941,1.83964,1.83941,1.83964,51800000.0
2006-07-11 14:13:00,1.83973,1.83976,1.83947,1.83947,76700000.0
2006-07-11 14:14:00,1.83947,1.83958,1.83942,1.83958,76299999.0
2006-07-11 14:15:00,1.8396,1.83973,1.83946,1.83973,72800000.0
2006-07-11 14:16:00,1.83987,1.84021,1.83979,1.84021,33100000.0
2006-07-11 14:17:00,1.84048,1.84078,1.84048,1.84054,52000000.0
2006-07-11 14:18:00,1.84052,1.84068,1.84052,1.84055,38400000.0
2006-07-11 14:19:00,1.84059,1.8409,1.84059,1.84081,82599998.0
2006-07-11 14:20:00,1.84077,1.84093,1.84076,1.84084,52100000.0
2006-07-11 14:21:00,1.84082,1.84105,1.84082,1.84105,31000000.0
2006-07-11 14:22:00,1.84105,1.84116,1.84105,1.84116,29300000.0
2006-07-11 14:23:00,1.84121,1.84121,1.84091,1.84093,73999999.0
2006-07-11 14:24:00,1.84089,1.84092,1.8408,1.84088,62000001.0
2006-07-11 14:25:00,1.84093,1.84112,1.84093,1.84106,59900000.0
2006-07-11 14:26:00,1.84118,1.84118,1.84105,1.84113,58600000.0
2006-07-11 14:27:00,1.84118,1.84133,1.84118,1.84125,38800000.0
2006-07-11 14:28:00,1.84122,1.84127,1.84117,1.84125,56100000.0
2006-07-11 14:29:00,1.84132,1.84132,1.84118,1.84118,97600000.0
2006-07-11 14:30:00,1.84125,1.84138,1.84125,1.84136,70199998.0
2006-07-11 14:31:00,1.84137,1.8415,1.84122,1.84122,40600000.0
2006-07-11 14:32:00,1.84117,1.84126,1.84116,1.84116,49899999.0
2006-07-11 14:33:00,1.84121,1.84149,1.84114,1.84138,62550000.0
2006-07-11 14:34:00,1.84132,1.84137,1.84121,1.84135,65600000.0
2006-07-11 14:35:00,1.84134,1.84143,1.84134,1.8414,57999999.0
2006-07-11 14:36:00,1.84134,1.84134,1.84115,1.84115,94700000.0
2006-07-11 14:37:00,1.84116,1.84123,1.84109,1.84113,84400000.0
2006-07-11 14:38:00,1.84105,1.84117,1.84105,1.84111,69099998.0
2006-07-11 14:39:00,1.84117,1.84123,1.84112,1.84119,50000001.0
2006-07-11 14:40:00,1.84127,1.84142,1.84127,1.84142,30700000.0
2006-07-11 14:41:00,1.84129,1.84129,1.84106,1.84106,20800000.0
2006-07-11 14:42:00,1.84107,1.84127,1.84107,1.84118,71099999.0
2006-07-11 14:43:00,1.84097,1.84097,1.84038,1.84038,28500000.0
2006-07-11 14:44:00,1.84039,1.84062,1.84031,1.84062,50300002.0
2006-07-11 14:45:00,1.84057,1.84057,1.84047,1.84051,61500000.0
2006-07-11 14:46:00,1.84046,1.84058,1.84046,1.84058,65800002.0
2006-07-11 14:47:00,1.84044,1.84044,1.83996,1.83998,90600000.0
2006-07-11 14:48:00,1.84007,1.84029,1.84007,1.8402,18500000.0
2006-07-11 14:49:00,1.84035,1.84046,1.84035,1.84038,25600000.0
2006-07-11 14:50:00,1.84047,1.84047,1.84034,1.84043,70900000.0
2006-07-11 14:51:00,1.84046,1.84052,1.84039,1.84042,83100002.0
2006-07-11 14:52:00,1.84038,1.84053,1.84038,1.84053,45800000.0
2006-07-11 14:53:00,1.84053,1.84069,1.84046,1.84069,31700000.0
2006-07-11 14:54:00,1.84073,1.84073,1.8406,1.8406,63200001.0
2006-07-11 14:55:00,1.84057,1.84057,1.8402,1.8402,49100000.0
2006-07-11 14:56:00,1.84014,1.84023,1.84014,1.84022,65099999.0
2006-07-11 14:57:00,1.84019,1.84019,1.84001,1.84001,113900001.0
2006-07-11 14:58:00,1.84004,1.84019,1.84004,1.84012,87200002.0
2006-07-11 14:59:00,1.84003,1.84012,1.84003,1.84007,27200000.0
2006-07-11 15:00:00,1.84007,1.84008,1.8399,1.83992,78600000.0
2006-07-11 15:01:00,1.83963,1.83963,1.83925,1.83925,27900000.0
2006-07-11 15:02:00,1.83928,1.83928,1.83855,1.83857,16600000.0
2006-07-11 15:03:00,1.83872,1.83883,1.83872,1.83881,80600002.0
2006-07-11 15:04:00,1.83873,1.83877,1.83862,1.8387,71500000.0
2006-07-11 15:05:00,1.83867,1.83872,1.83858,1.83868,71900001.0
2006-07-11 15:06:00,1.8386,1.83862,1.83848,1.83859,89500001.0
2006-07-11 15:07:00,1.83854,1.83894,1.83853,1.83894,35500000.0
2006-07-11 15:08:00,1.83902,1.83932,1.83888,1.83932,53000000.0
2006-07-11 15:09:00,1.83935,1.83935,1.83915,1.83919,106099998.0
2006-07-11 15:10:00,1.83919,1.83927,1.83908,1.83916,48500000.0
2006-07-11 15:11:00,1.83917,1.83932,1.83914,1.83924,132800001.0
2006-07-11 15:12:00,1.83925,1.83931,1.83917,1.83929,88100001.0
2006-07-11 15:13:00,1.83923,1.83923,1.83866,1.83875,88700000.0
2006-07-11 15:14:00,1.83839,1.83839,1.83753,1.8377,59600001.0
2006-07-11 15:15:00,1.83808,1.83869,1.838,1.83869,99799999.0
2006-07-11 15:16:00,1.83891,1.83932,1.83891,1.83932,43400001.0
2006-07-11 15:17:00,1.83935,1.83941,1.83902,1.83905,63400000.0
2006-07-11 15:18:00,1.83907,1.83921,1.83892,1.83921,82600000.0
2006-07-11 15:19:00,1.83941,1.84038,1.83941,1.84037,95599999.0
2006-07-11 15:20:00,1.84045,1.84069,1.84045,1.8405,64100000.0
2006-07-11 15:21:00,1.84039,1.8406,1.84022,1.8406,55400001.0
2006-07-11 15:22:00,1.84054,1.8406,1.84042,1.84048,69200000.0
2006-07-11 15:23:00,1.84047,1.84101,1.84039,1.84101,84100000.0
2006-07-11 15:24:00,1.84111,1.84111,1.84072,1.84072,27400000.0
2006-07-11 15:25:00,1.84081,1.84209,1.84081,1.84209,98800002.0
2006-07-11 15:26:00,1.84243,1.84303,1.84243,1.84303,106700000.0
2006-07-11 15:27:00,1.84318,1.84322,1.84243,1.84243,22700000.0
2006-07-11 15:28:00,1.84219,1.84219,1.84199,1.8421,54800000.0
2006-07-11 15:29:00,1.84223,1.84235,1.84217,1.84224,107699999.0
2006-07-11 15:30:00,1.84241,1.84257,1.84223,1.84225,51499998.0
2006-07-11 15:31:00,1.84237,1.84237,1.84224,1.84224,57700000.0
2006-07-11 15:32:00,1.84205,1.84205,1.84161,1.84161,121500001.0
2006-07-11 15:33:00,1.8416,1.8416,1.8415,1.84158,31800000.0
2006-07-11 15:34:00,1.84172,1.84188,1.84168,1.84177,62700000.0
2006-07-11 15:35:00,1.84185,1.8419,1.84169,1.8419,101399998.0
2006-07-11 15:36:00,1.84203,1.84237,1.84203,1.84237,80200002.0
2006-07-11 15:37:00,1.84248,1.84248,1.84202,1.84203,32800000.0
2006-07-11 15:38:00,1.84186,1.84194,1.8417,1.8417,72400000.0
2006-07-11 15:39:00,1.8416,1.84168,1.8416,1.84164,40600000.0
2006-07-11 15:40:00,1.84158,1.84158,1.84129,1.84131,77900001.0
2006-07-11 15:41:00,1.84118,1.84151,1.84118,1.84133,142900000.0
2006-07-11 15:42:00,1.8412,1.8412,1.84084,1.84104,133899998.0
2006-07-11 15:43:00,1.84099,1.84128,1.84099,1.84106,74500000.0
2006-07-11 15:44:00,1.84106,1.84108,1.84105,1.84105,33900000.0
2006-07-11 15:45:00,1.84108,1.84115,1.84108,1.84108,67200000.0
2006-07-11 15:46:00,1.84107,1.84108,1.84097,1.84102,94099998.0
2006-07-11 15:47:00,1.84103,1.8412,1.84103,1.8412,56800001.0
2006-07-11 15:48:00,1.84116,1.84116,1.8409,1.84096,77100000.0
2006-07-11 15:49:00,1.84093,1.84098,1.84086,1.84095,100800001.0
2006-07-11 15:50:00,1.84089,1.84092,1.84086,1.84092,39199999.0
2006-07-11 15:51:00,1.84104,1.84134,1.841,1.84134,38200000.0
2006-07-11 15:52:00,1.84135,1.84144,1.84075,1.84075,67200000.0
2006-07-11 15:53:00,1.84073,1.84097,1.84073,1.84095,61800002.0
2006-07-11 15:54:00,1.84102,1.84117,1.84102,1.84113,67799999.0
2006-07-11 15:55:00,1.84114,1.84114,1.84097,1.84111,45300000.0
2006-07-11 15:56:00,1.84117,1.8412,1.84107,1.84107,33300000.0
2006-07-11 15:57:00,1.84118,1.84125,1.84112,1.84125,56400000.0
2006-07-11 15:58:00,1.84114,1.8412,1.84111,1.84111,25200000.0
2006-07-11 15:59:00,1.84109,1.84111,1.84082,1.84086,38400000.0
2006-07-11 16:00:00,1.8409,1.84103,1.84089,1.84093,108600000.0
2006-07-11 16:01:00,1.84112,1.8413,1.84098,1.8413,76100000.0
2006-07-11 16:02:00,1.84138,1.84143,1.84129,1.84129,69000000.0
2006-07-11 16:03:00,1.84124,1.84132,1.84123,1.84127,66699999.0
2006-07-11 16:04:00,1.84126,1.84144,1.84126,1.8414,110399999.0
2006-07-11 16:05:00,1.84143,1.84145,1.84139,1.84145,17500000.0
2006-07-11 16:06:00,1.84138,1.8415,1.84127,1.8415,80900001.0
2006-07-11 16:07:00,1.84156,1.84156,1.84105,1.84105,64800001.0
2006-07-11 16:08:00,1.84104,1.84115,1.84102,1.84112,65500000.0
2006-07-11 16:09:00,1.84087,1.841,1.84087,1.841,101899999.0
2006-07-11 16:10:00,1.84092,1.84105,1.84092,1.84097,72300000.0
2006-07-11 16:11:00,1.84089,1.84089,1.84079,1.84087,56400001.0
2006-07-11 16:12:00,1.84077,1.84077,1.84069,1.84071,36500000.0
2006-07-11 16:13:00,1.84068,1.84073,1.84058,1.84073,97000001.0
2006-07-11 16:14:00,1.84068,1.84073,1.84068,1.84071,45100000.0
2006-07-11 16:15:00,1.84073,1.84074,1.84068,1.84069,126700001.0
2006-07-11 16:16:00,1.84062,1.84073,1.84062,1.84073,65400001.0
2006-07-11 16:17:00,1.84088,1.84113,1.84083,1.84113,107499998.0
2006-07-11 16:18:00,1.84116,1.84116,1.84101,1.84101,68199999.0
2006-07-11 16:19:00,1.841,1.84115,1.84099,1.84104,92200003.0
2006-07-11 16:20:00,1.84102,1.84116,1.84102,1.84112,103499997.0
2006-07-11 16:21:00,1.8412,1.8412,1.841,1.84116,64300000.0
2006-07-11 16:22:00,1.8413,1.84153,1.8413,1.84153,73499999.0
2006-07-11 16:23:00,1.84142,1.84142,1.84114,1.84121,46000000.0
2006-07-11 16:24:00,1.84124,1.84129,1.84111,1.84125,41900000.0
2006-07-11 16:25:00,1.84122,1.84122,1.84102,1.84102,42500000.0
2006-07-11 16:26:00,1.84091,1.841,1.84086,1.84088,53900000.0
2006-07-11 16:27:00,1.84082,1.84091,1.84082,1.84082,76200001.0
2006-07-11 16:28:00,1.84079,1.84088,1.84054,1.84054,42300000.0
2006-07-11 16:29:00,1.84067,1.84071,1.84043,1.84043,84099999.0
2006-07-11 16:30:00,1.84029,1.84037,1.84026,1.8403,86600001.0
2006-07-11 16:31:00,1.84034,1.84044,1.84024,1.8403,82300002.0
2006-07-11 16:32:00,1.8404,1.84043,1.8403,1.8404,105900001.0
2006-07-11 16:33:00,1.84028,1.84044,1.84021,1.84021,16900000.0
2006-07-11 16:34:00,1.84032,1.84039,1.8403,1.84039,77650002.0
2006-07-11 16:35:00,1.84038,1.84038,1.84033,1.84036,39900000.0
2006-07-11 16:36:00,1.84042,1.8405,1.84041,1.84041,78199999.0
2006-07-11 16:37:00,1.84042,1.84053,1.8404,1.8405,120800000.0
2006-07-11 16:38:00,1.84054,1.84085,1.84054,1.84085,89869999.0
2006-07-11 16:39:00,1.84077,1.84091,1.84077,1.84084,84569998.0
2006-07-11 16:40:00,1.84079,1.84107,1.84078,1.84098,63800001.0
2006-07-11 16:41:00,1.84073,1.84105,1.84073,1.84096,83500000.0
2006-07-11 16:42:00,1.84098,1.84106,1.84088,1.84096,101799999.0
2006-07-11 16:43:00,1.84101,1.84101,1.84101,1.84101,18300000.0
2006-07-11 16:44:00,1.84124,1.84139,1.84124,1.84133,43000000.0
2006-07-11 16:45:00,1.84147,1.84147,1.84145,1.84145,1000000.0
2006-07-11 16:46:00,1.84166,1.8417,1.84147,1.84147,87799999.0
2006-07-11 16:47:00,1.8414,1.84153,1.8414,1.8415,92599999.0
2006-07-11 16:48:00,1.8416,1.84193,1.84158,1.84193,86300001.0
2006-07-11 16:49:00,1.84212,1.84212,1.8418,1.8418,93700001.0
2006-07-11 16:50:00,1.84175,1.84175,1.84161,1.84168,92399998.0
2006-07-11 16:51:00,1.84173,1.84182,1.84169,1.84182,96100003.0
2006-07-11 16:52:00,1.84187,1.84189,1.84139,1.84139,116600000.0
2006-07-11 16:53:00,1.84134,1.84168,1.84132,1.84168,89800001.0
2006-07-11 16:54:00,1.84174,1.84209,1.84168,1.84209,91600000.0
2006-07-11 16:55:00,1.84223,1.84223,1.84203,1.84203,93700000.0
2006-07-11 16:56:00,1.84192,1.84208,1.84189,1.84194,50000000.0
2006-07-11 16:57:00,1.84203,1.84203,1.84191,1.84203,92200000.0
2006-07-11 16:58:00,1.84211,1.84229,1.84207,1.84226,88100000.0
2006-07-11 16:59:00,1.84242,1.84252,1.84227,1.84252,104000004.0
2006-07-11 17:00:00,1.84248,1.84251,1.84231,1.84232,43000000.0
2006-07-11 17:01:00,1.84238,1.84238,1.84224,1.8423,55899999.0
2006-07-11 17:02:00,1.84227,1.84227,1.84183,1.84197,51900001.0
2006-07-11 17:03:00,1.84199,1.84215,1.84198,1.84205,24800000.0
2006-07-11 17:04:00,1.84187,1.84191,1.84171,1.84189,67600000.0
2006-07-11 17:05:00,1.84194,1.84207,1.84194,1.84197,83599999.0
2006-07-11 17:06:00,1.84202,1.84202,1.84189,1.84196,44700000.0
2006-07-11 17:07:00,1.84193,1.84206,1.84192,1.84198,44200000.0
2006-07-11 17:08:00,1.84208,1.84234,1.84208,1.84223,24500000.0
2006-07-11 17:09:00,1.84236,1.84239,1.84236,1.84239,21500000.0
2006-07-11 17:10:00,1.84254,1.84277,1.84254,1.84265,49600000.0
2006-07-11 17:11:00,1.84258,1.84265,1.84253,1.84265,50400000.0
2006-07-11 17:12:00,1.84268,1.84272,1.8425,1.84257,71200001.0
2006-07-11 17:13:00,1.84262,1.84278,1.84251,1.84251,48200000.0
2006-07-11 17:14:00,1.84256,1.84259,1.84254,1.84259,21000000.0
2006-07-11 17:15:00,1.84243,1.84252,1.84238,1.84242,81100000.0
2006-07-11 17:16:00,1.8424,1.84242,1.84228,1.84235,33500000.0
2006-07-11 17:17:00,1.84241,1.8425,1.84233,1.84243,105599999.0
2006-07-11 17:18:00,1.84234,1.84234,1.84209,1.84209,55700000.0
2006-07-11 17:19:00,1.84213,1.84223,1.84213,1.84221,5000000.0
2006-07-11 17:20:00,1.84218,1.84218,1.8415,1.8415,82399999.0
2006-07-11 17:21:00,1.84141,1.84141,1.84126,1.8414,57700000.0
2006-07-11 17:22:00,1.84148,1.84151,1.84142,1.84147,30100000.0
2006-07-11 17:23:00,1.8414,1.84146,1.8414,1.84143,50400001.0
2006-07-11 17:24:00,1.84147,1.84147,1.84134,1.84134,13300000.0
2006-07-11 17:25:00,1.84138,1.84147,1.84131,1.84147,62100000.0
2006-07-11 17:26:00,1.84155,1.84158,1.84144,1.84147,94600000.0
2006-07-11 17:27:00,1.84153,1.84157,1.84143,1.8415,52900000.0
2006-07-11 17:28:00,1.84142,1.84142,1.841,1.84138,108700001.0
2006-07-11 17:29:00,1.84139,1.84165,1.84139,1.84165,30100000.0
2006-07-11 17:30:00,1.84165,1.84179,1.84165,1.84179,78100000.0
2006-07-11 17:31:00,1.84171,1.84175,1.84167,1.8417,35600000.0
2006-07-11 17:32:00,1.8418,1.8418,1.84155,1.84162,75199998.0
2006-07-11 17:33:00,1.84172,1.84184,1.84161,1.84173,79800000.0
2006-07-11 17:34:00,1.84182,1.84187,1.84174,1.84187,50100000.0
2006-07-11 17:35:00,1.84187,1.84187,1.84169,1.84169,79600002.0
2006-07-11 17:36:00,1.84166,1.84173,1.84163,1.84168,57800000.0
2006-07-11 17:37:00,1.84165,1.84174,1.84162,1.84166,54600000.0
2006-07-11 17:38:00,1.84161,1.84171,1.84156,1.84158,51700000.0
2006-07-11 17:39:00,1.84155,1.84168,1.84155,1.84167,73800000.0
2006-07-11 17:40:00,1.84181,1.84196,1.84173,1.8418,75599999.0
2006-07-11 17:41:00,1.84193,1.84198,1.84182,1.84197,81000000.0
2006-07-11 17:42:00,1.842,1.84202,1.8419,1.8419,98599999.0
2006-07-11 17:43:00,1.84188,1.84194,1.84176,1.84194,73899999.0
2006-07-11 17:44:00,1.84196,1.84203,1.84189,1.84203,109600000.0
2006-07-11 17:45:00,1.84192,1.84197,1.8418,1.84197,35000000.0
2006-07-11 17:46:00,1.84195,1.84203,1.84195,1.84203,53100000.0
2006-07-11 17:47:00,1.84205,1.84228,1.84205,1.84228,19500000.0
2006-07-11 17:48:00,1.84254,1.84307,1.84254,1.84298,40600000.0
2006-07-11 17:49:00,1.84302,1.84302,1.84247,1.84253,83700000.0
2006-07-11 17:50:00,1.84237,1.84254,1.84234,1.84243,18846994.0
2006-07-11 17:51:00,1.84237,1.84243,1.84235,1.84243,45400000.0
2006-07-11 17:52:00,1.84253,1.84275,1.84253,1.84275,120300001.0
2006-07-11 17:53:00,1.84264,1.84294,1.84264,1.84294,56299999.0
2006-07-11 17:54:00,1.84297,1.84297,1.84253,1.84257,91000002.0
2006-07-11 17:55:00,1.84256,1.84256,1.84245,1.84245,82699999.0
2006-07-11 17:56:00,1.84239,1.84251,1.84234,1.84249,74500001.0
2006-07-11 17:57:00,1.84243,1.84252,1.84242,1.84242,43600000.0
2006-07-11 17:58:00,1.84242,1.84276,1.84242,1.84275,123700002.0
2006-07-11 17:59:00,1.84277,1.84289,1.84264,1.84275,83300001.0
2006-07-11 18:00:00,1.84282,1.84307,1.84282,1.84301,21900000.0
2006-07-11 18:01:00,1.84305,1.84314,1.84298,1.84314,885199999.0
2006-07-11 18:02:00,1.84312,1.84312,1.84299,1.8431,905699997.0
2006-07-11 18:03:00,1.84306,1.84306,1.84274,1.84274,1230899998.0
2006-07-11 18:04:00,1.84275,1.84288,1.84265,1.84287,766999997.0
2006-07-11 18:05:00,1.84291,1.84307,1.84287,1.84295,1103549996.0
2006-07-11 18:06:00,1.84292,1.84295,1.84268,1.84268,1176300003.0
2006-07-11 18:07:00,1.84262,1.84262,1.8424,1.84243,1271000001.0
2006-07-11 18:08:00,1.8425,1.84258,1.84239,1.84247,1206149998.0
2006-07-11 18:09:00,1.84251,1.84259,1.84245,1.84251,436099998.0
2006-07-11 18:10:00,1.84245,1.84245,1.84212,1.84212,924299999.0
2006-07-11 18:11:00,1.84223,1.84261,1.84223,1.8425,551899998.0
2006-07-11 18:12:00,1.8425,1.84258,1.84235,1.84235,747999994.0
2006-07-11 18:13:00,1.8423,1.84249,1.84228,1.84242,527200004.0
2006-07-11 18:14:00,1.84254,1.84275,1.84254,1.84266,761600003.0
2006-07-11 18:15:00,1.84269,1.84276,1.84256,1.8426,825099999.0
2006-07-11 18:16:00,1.84258,1.84258,1.84245,1.84251,966399995.0
2006-07-11 18:17:00,1.84253,1.84265,1.8425,1.84263,586199996.0
2006-07-11 18:18:00,1.8427,1.8428,1.84263,1.84265,724499999.0
2006-07-11 18:19:00,1.84266,1.84273,1.84261,1.84263,553600003.0
2006-07-11 18:20:00,1.84266,1.84266,1.84239,1.84256,561099999.0
2006-07-11 18:21:00,1.84252,1.84255,1.84237,1.84239,628200000.0
2006-07-11 18:22:00,1.84238,1.84238,1.84216,1.8422,495899998.0
2006-07-11 18:23:00,1.84227,1.84241,1.84223,1.84235,907599999.0
2006-07-11 18:24:00,1.84239,1.84281,1.84239,1.84259,803999995.0
2006-07-11 18:25:00,1.84256,1.84273,1.84254,1.84261,631900002.0
2006-07-11 18:26:00,1.8425,1.8425,1.84227,1.84239,529800000.0
2006-07-11 18:27:00,1.84239,1.84249,1.84223,1.84223,677500000.0
2006-07-11 18:28:00,1.84222,1.84233,1.84221,1.8423,436300002.0
2006-07-11 18:29:00,1.84224,1.84225,1.8419,1.8421,598149999.0
2006-07-11 18:30:00,1.84217,1.84223,1.84207,1.8421,705199996.0
2006-07-11 18:31:00,1.84208,1.84212,1.84199,1.84202,446799998.0
2006-07-11 18:32:00,1.84191,1.84191,1.8415,1.8415,356399999.0
2006-07-11 18:33:00,1.84145,1.84153,1.84143,1.84145,822899991.0
2006-07-11 18:34:00,1.84149,1.84175,1.84148,1.84164,706699997.0
2006-07-11 18:35:00,1.84166,1.84195,1.84166,1.84195,255300000.0
2006-07-11 18:36:00,1.84195,1.84197,1.84189,1.84191,78699999.0
2006-07-11 18:37:00,1.84187,1.84187,1.84151,1.84153,128599996.0
2006-07-11 18:38:00,1.84157,1.84177,1.84157,1.84177,173700000.0
2006-07-11 18:39:00,1.84175,1.84183,1.84172,1.84183,275400004.0
2006-07-11 18:40:00,1.84181,1.84181,1.84162,1.84162,368700000.0
2006-07-11 18:41:00,1.8416,1.84173,1.8415,1.84153,283349999.0
2006-07-11 18:42:00,1.8415,1.84161,1.84132,1.84136,103299998.0
2006-07-11 18:43:00,1.84139,1.84147,1.84131,1.84138,124599999.0
2006-07-11 18:44:00,1.84138,1.84171,1.84138,1.84171,428900001.0
2006-07-11 18:45:00,1.84174,1.84207,1.84173,1.84207,158900001.0
2006-07-11 18:46:00,1.84212,1.84212,1.84192,1.84192,129599999.0
2006-07-11 18:47:00,1.84191,1.84204,1.84191,1.84199,216700001.0
2006-07-11 18:48:00,1.84195,1.84208,1.84194,1.84205,363199999.0
2006-07-11 18:49:00,1.84202,1.84205,1.84184,1.84184,111500000.0
2006-07-11 18:50:00,1.84176,1.84178,1.8416,1.84171,158700000.0
2006-07-11 18:51:00,1.84177,1.84196,1.84175,1.84192,433800004.0
2006-07-11 18:52:00,1.84188,1.84211,1.84188,1.84207,556699998.0
2006-07-11 18:53:00,1.84205,1.8421,1.84187,1.84187,486899996.0
2006-07-11 18:54:00,1.84191,1.84201,1.84186,1.8419,361300004.0
2006-07-11 18:55:00,1.84193,1.84193,1.84179,1.84183,686999997.0
2006-07-11 18:56:00,1.84177,1.84177,1.84157,1.84168,244299998.0
2006-07-11 18:57:00,1.84167,1.84181,1.84163,1.84181,453400000.0
2006-07-11 18:58:00,1.84182,1.84182,1.84166,1.84172,619399995.0
2006-07-11 18:59:00,1.84165,1.84175,1.84129,1.84129,496900000.0
2006-07-11 19:00:00,1.84129,1.84129,1.84116,1.84123,268999999.0
2006-07-11 19:01:00,1.84128,1.84138,1.84128,1.84131,78500000.0
2006-07-11 19:02:00,1.84131,1.84139,1.84127,1.84127,315399998.0
2006-07-11 19:03:00,1.84133,1.84147,1.84127,1.84136,449049998.0
2006-07-11 19:04:00,1.84144,1.84144,1.84135,1.84141,152700002.0
2006-07-11 19:05:00,1.84142,1.8416,1.84142,1.84143,110400000.0
2006-07-11 19:06:00,1.8414,1.8414,1.84125,1.8414,720070003.0
2006-07-11 19:07:00,1.84145,1.84158,1.84144,1.84158,385499999.0
2006-07-11 19:08:00,1.84159,1.84206,1.84159,1.84206,583100003.0
2006-07-11 19:09:00,1.84212,1.84222,1.84207,1.84219,300800002.0
2006-07-11 19:10:00,1.84215,1.84216,1.84199,1.84202,405500002.0
2006-07-11 19:11:00,1.84205,1.8421,1.84203,1.84203,84500000.0
2006-07-11 19:12:00,1.84207,1.84214,1.84205,1.84209,236799999.0
2006-07-11 19:13:00,1.84214,1.84214,1.84194,1.84205,515950001.0
2006-07-11 19:14:00,1.842,1.84205,1.842,1.84205,212899999.0
2006-07-11 19:15:00,1.84206,1.84212,1.842,1.84202,406000000.0
2006-07-11 19:16:00,1.84201,1.84204,1.842,1.842,161099996.0
2006-07-11 19:17:00,1.84204,1.84213,1.84204,1.84209,201600000.0
2006-07-11 19:18:00,1.84212,1.84222,1.84209,1.84219,301000001.0
2006-07-11 19:19:00,1.84227,1.8427,1.84227,1.84252,299699999.0
2006-07-11 19:20:00,1.84255,1.84275,1.84252,1.84252,310899999.0
2006-07-11 19:21:00,1.84254,1.8427,1.84254,1.84268,364050003.0
2006-07-11 19:22:00,1.84278,1.84332,1.84278,1.84325,271000001.0
2006-07-11 19:23:00,1.8433,1.84381,1.84326,1.84381,258800000.0
2006-07-11 19:24:00,1.84384,1.84456,1.84378,1.84456,148400000.0
2006-07-11 19:25:00,1.8445,1.84454,1.84406,1.8441,77699998.0
2006-07-11 19:26:00,1.84408,1.84415,1.84383,1.84402,292100001.0
2006-07-11 19:27:00,1.84413,1.84435,1.84411,1.8442,486000000.0
2006-07-11 19:28:00,1.84416,1.84416,1.84368,1.84376,352400001.0
2006-07-11 19:29:00,1.84363,1.8437,1.84345,1.84351,228699997.0
2006-07-11 19:30:00,1.8434,1.84347,1.84321,1.84338,509200001.0
2006-07-11 19:31:00,1.84346,1.84374,1.84346,1.84371,345099997.0
2006-07-11 19:32:00,1.84371,1.8438,1.84365,1.84365,429799996.0
2006-07-11 19:33:00,1.84364,1.84371,1.84357,1.84371,215600001.0
2006-07-11 19:34:00,1.84378,1.84384,1.84372,1.84378,222500001.0
2006-07-11 19:35:00,1.84376,1.84384,1.84351,1.84351,392899998.0
2006-07-11 19:36:00,1.84348,1.84356,1.84342,1.84346,424299996.0
2006-07-11 19:37:00,1.84343,1.84406,1.84343,1.84406,288399995.0
2006-07-11 19:38:00,1.84417,1.84419,1.84397,1.84408,76899999.0
2006-07-11 19:39:00,1.84407,1.84413,1.84397,1.84413,159999998.0
2006-07-11 19:40:00,1.84413,1.84414,1.84396,1.84396,362899997.0
2006-07-11 19:41:00,1.84396,1.84402,1.84384,1.84384,393200000.0
2006-07-11 19:42:00,1.8438,1.84389,1.8437,1.84381,255200001.0
2006-07-11 19:43:00,1.84385,1.84397,1.84383,1.84392,143550000.0
2006-07-11 19:44:00,1.84387,1.84387,1.84368,1.84375,393099999.0
2006-07-11 19:45:00,1.84377,1.84395,1.84375,1.84394,144200000.0
2006-07-11 19:46:00,1.84395,1.84398,1.84379,1.84391,311400001.0
2006-07-11 19:47:00,1.84397,1.84414,1.84397,1.8441,114300000.0
2006-07-11 19:48:00,1.84411,1.84424,1.84405,1.84424,211899999.0
2006-07-11 19:49:00,1.84433,1.84433,1.84417,1.84428,302000004.0
2006-07-11 19:50:00,1.8443,1.8443,1.84422,1.84425,348700000.0
2006-07-11 19:51:00,1.84426,1.84435,1.84424,1.84431,250600000.0
2006-07-11 19:52:00,1.84431,1.84433,1.84425,1.84425,126200001.0
2006-07-11 19:53:00,1.84429,1.84429,1.84423,1.84429,54300000.0
2006-07-11 19:54:00,1.84428,1.84428,1.84409,1.84415,224399997.0
2006-07-11 19:55:00,1.84407,1.84407,1.84392,1.84402,88799999.0
2006-07-11 19:56:00,1.844,1.844,1.84389,1.84392,189800002.0
2006-07-11 19:57:00,1.84382,1.84393,1.84372,1.84372,362499999.0
2006-07-11 19:58:00,1.8437,1.84385,1.84361,1.84365,305699999.0
2006-07-11 19:59:00,1.84364,1.84375,1.84341,1.84363,277300000.0
2006-07-11 20:00:00,1.84357,1.84358,1.8434,1.84355,224999998.0
2006-07-11 20:01:00,1.84355,1.84361,1.84347,1.84347,239099998.0
2006-07-11 20:02:00,1.84342,1.84398,1.84342,1.84398,215000001.0
2006-07-11 20:03:00,1.84397,1.84401,1.84383,1.84398,55400000.0
2006-07-11 20:04:00,1.84404,1.84424,1.844,1.84409,198800004.0
2006-07-11 20:05:00,1.84405,1.84411,1.84402,1.84402,225599997.0
2006-07-11 20:06:00,1.844,1.8441,1.84396,1.84397,224100000.0
2006-07-11 20:07:00,1.84397,1.84409,1.84397,1.84408,111900001.0
2006-07-11 20:08:00,1.84413,1.84413,1.84391,1.84397,214500000.0
2006-07-11 20:09:00,1.84386,1.84395,1.84381,1.84388,127000001.0
2006-07-11 20:10:00,1.84392,1.84406,1.84392,1.84394,89100001.0
2006-07-11 20:11:00,1.84398,1.84398,1.84387,1.84387,26200000.0
2006-07-11 20:12:00,1.84384,1.84405,1.84384,1.844,444100000.0
2006-07-11 20:13:00,1.84393,1.8442,1.84382,1.8442,287300002.0
2006-07-11 20:14:00,1.84433,1.84447,1.84427,1.84433,101800000.0
2006-07-11 20:15:00,1.84431,1.84445,1.84431,1.8444,364500000.0
2006-07-11 20:16:00,1.84436,1.84448,1.84436,1.84448,110099999.0
2006-07-11 20:17:00,1.8445,1.84452,1.84445,1.84445,20700000.0
2006-07-11 20:18:00,1.84446,1.84454,1.84445,1.84449,105300000.0
2006-07-11 20:19:00,1.8445,1.8445,1.84436,1.84438,115800000.0
2006-07-11 20:20:00,1.8443,1.84442,1.84429,1.84439,331599998.0
2006-07-11 20:21:00,1.84438,1.84441,1.84436,1.84436,150500000.0
2006-07-11 20:22:00,1.84439,1.84453,1.84439,1.84448,88000000.0
2006-07-11 20:23:00,1.84452,1.84472,1.8445,1.84472,198550001.0
2006-07-11 20:24:00,1.84473,1.84473,1.84464,1.84469,163000001.0
2006-07-11 20:25:00,1.84467,1.8448,1.84452,1.8448,335050001.0
2006-07-11 20:26:00,1.84482,1.84506,1.84482,1.84497,575200001.0
2006-07-11 20:27:00,1.84503,1.84503,1.84483,1.84502,293299997.0
2006-07-11 20:28:00,1.84505,1.84522,1.84503,1.84503,268699997.0
2006-07-11 20:29:00,1.84502,1.84502,1.84487,1.84487,245099998.0
2006-07-11 20:30:00,1.84488,1.84506,1.84487,1.84495,1018399994.0
2006-07-11 20:31:00,1.84491,1.84491,1.8448,1.84481,452000000.0
2006-07-11 20:32:00,1.8448,1.84494,1.84477,1.84485,808800010.0
2006-07-11 20:33:00,1.84486,1.84498,1.8448,1.84489,291100000.0
2006-07-11 20:34:00,1.84495,1.84495,1.84483,1.84483,130500000.0
2006-07-11 20:35:00,1.84482,1.84488,1.84474,1.84474,68900000.0
2006-07-11 20:36:00,1.8448,1.84491,1.8448,1.84485,82600000.0
2006-07-11 20:37:00,1.84483,1.84504,1.84483,1.84488,158999997.0
2006-07-11 20:38:00,1.84487,1.84495,1.8448,1.84488,332199999.0
2006-07-11 20:39:00,1.84497,1.84505,1.84493,1.84495,249500002.0
2006-07-11 20:40:00,1.84496,1.84564,1.84489,1.84564,179400000.0
2006-07-11 20:41:00,1.84571,1.84634,1.84571,1.84634,186899999.0
2006-07-11 20:42:00,1.84642,1.84645,1.84639,1.84645,92600001.0
2006-07-11 20:43:00,1.8465,1.84659,1.84647,1.8465,354100001.0
2006-07-11 20:44:00,1.84651,1.84664,1.84651,1.84657,325200002.0
2006-07-11 20:45:00,1.84653,1.84653,1.84642,1.84642,89800000.0
2006-07-11 20:46:00,1.84644,1.84674,1.84644,1.84674,97800000.0
2006-07-11 20:47:00,1.84665,1.84672,1.84653,1.84672,483799997.0
2006-07-11 20:48:00,1.84672,1.8468,1.84669,1.84677,124699999.0
2006-07-11 20:49:00,1.84671,1.84671,1.84651,1.84665,84200000.0
2006-07-11 20:50:00,1.8466,1.84662,1.84652,1.84653,406000001.0
2006-07-11 20:51:00,1.84644,1.84644,1.84619,1.84626,345400001.0
2006-07-11 20:52:00,1.8462,1.84633,1.8462,1.84626,201700000.0
2006-07-11 20:53:00,1.84628,1.84635,1.84623,1.84628,642700001.0
2006-07-11 20:54:00,1.84632,1.84641,1.8463,1.84632,230949999.0
2006-07-11 20:55:00,1.84635,1.84649,1.84633,1.84639,294299998.0
2006-07-11 20:56:00,1.84637,1.84651,1.84619,1.84619,434299999.0
2006-07-11 20:57:00,1.84616,1.84621,1.84607,1.84617,653099998.0
2006-07-11 20:58:00,1.84622,1.84622,1.84594,1.84601,204600000.0
2006-07-11 20:59:00,1.84597,1.84599,1.84587,1.84593,493700000.0
2006-07-11 21:00:00,1.84591,1.84601,1.8459,1.84597,394000001.0
2006-07-11 21:01:00,1.8459,1.84603,1.84588,1.8459,457700004.0
2006-07-11 21:02:00,1.84587,1.84597,1.84576,1.84597,144100000.0
2006-07-11 21:03:00,1.84593,1.84599,1.84587,1.84587,133199997.0
2006-07-11 21:04:00,1.84586,1.84595,1.84584,1.84594,141699999.0
2006-07-11 21:05:00,1.84595,1.84597,1.84589,1.84589,200770000.0
2006-07-11 21:06:00,1.84583,1.84588,1.84583,1.84585,182800001.0
2006-07-11 21:07:00,1.84583,1.84583,1.84572,1.84578,124799998.0
2006-07-11 21:08:00,1.84575,1.84575,1.84567,1.84567,54500000.0
2006-07-11 21:09:00,1.84561,1.84581,1.84561,1.8458,103499999.0
2006-07-11 21:10:00,1.84588,1.84588,1.84577,1.84577,126200000.0
2006-07-11 21:11:00,1.8457,1.84577,1.8457,1.84575,114600001.0
2006-07-11 21:12:00,1.84573,1.84573,1.84559,1.84565,60200000.0
2006-07-11 21:13:00,1.84561,1.84566,1.84556,1.8456,238699995.0
2006-07-11 21:14:00,1.84565,1.84574,1.84563,1.84569,390600000.0
2006-07-11 21:15:00,1.84574,1.84574,1.84562,1.84573,208100000.0
2006-07-11 21:16:00,1.84576,1.84584,1.84576,1.84584,92299998.0
2006-07-11 21:17:00,1.84585,1.84588,1.84577,1.84588,137400001.0
2006-07-11 21:18:00,1.84586,1.84589,1.84579,1.8458,55200001.0
2006-07-11 21:19:00,1.84587,1.84593,1.84585,1.84593,76470000.0
2006-07-11 21:20:00,1.84591,1.84591,1.84572,1.84585,346100000.0
2006-07-11 21:21:00,1.84589,1.84602,1.84589,1.8459,132799999.0
2006-07-11 21:22:00,1.84594,1.84634,1.84594,1.84631,199849996.0
2006-07-11 21:23:00,1.8464,1.8464,1.8464,1.8464,2800000.0
2006-07-11 21:24:00,1.84632,1.84632,1.84622,1.8463,189799999.0
2006-07-11 21:25:00,1.84629,1.84636,1.84622,1.84631,122300000.0
2006-07-11 21:26:00,1.84639,1.84639,1.84632,1.84635,104999998.0
2006-07-11 21:27:00,1.84636,1.84649,1.84636,1.84643,118599996.0
2006-07-11 21:28:00,1.84647,1.84668,1.84647,1.84668,204899999.0
2006-07-11 21:29:00,1.84672,1.84673,1.84672,1.84673,23499999.0
2006-07-11 21:30:00,1.84675,1.84675,1.84675,1.84675,11000000.0
2006-07-11 21:31:00,1.84675,1.84677,1.84665,1.84675,78500001.0
2006-07-11 21:32:00,1.84676,1.84682,1.84662,1.8468,258600000.0
2006-07-11 21:33:00,1.84678,1.84679,1.84656,1.84656,233000000.0
2006-07-11 21:34:00,1.84651,1.84651,1.8463,1.8463,225700003.0
2006-07-11 21:35:00,1.84633,1.84633,1.84618,1.84618,24500000.0
2006-07-11 21:36:00,1.84619,1.84633,1.84619,1.84627,53800000.0
2006-07-11 21:37:00,1.84629,1.84641,1.84629,1.8464,119800001.0
2006-07-11 21:38:00,1.84637,1.84645,1.84636,1.84638,123600001.0
2006-07-11 21:39:00,1.84639,1.84648,1.84639,1.84646,45400000.0
2006-07-11 21:40:00,1.84642,1.84644,1.84638,1.8464,162499998.0
2006-07-11 21:41:00,1.84638,1.84645,1.84633,1.84642,151499999.0
2006-07-11 21:42:00,1.84639,1.84655,1.84639,1.84648,118400000.0
2006-07-11 21:43:00,1.84643,1.84643,1.84636,1.84636,112900002.0
2006-07-11 21:44:00,1.84638,1.84654,1.84638,1.84651,95899999.0
2006-07-11 21:45:00,1.84653,1.84661,1.84653,1.84657,59600000.0
2006-07-11 21:46:00,1.84653,1.84656,1.84641,1.84647,143399997.0
2006-07-11 21:47:00,1.84641,1.84641,1.84623,1.84629,133300000.0
2006-07-11 21:48:00,1.84624,1.84628,1.84618,1.84628,107270000.0
2006-07-11 21:49:00,1.84624,1.84637,1.84624,1.84633,74600000.0
2006-07-11 21:50:00,1.84625,1.84625,1.84599,1.8461,121500001.0
2006-07-11 21:51:00,1.8461,1.84616,1.8461,1.84613,210400000.0
2006-07-11 21:52:00,1.84619,1.84625,1.84616,1.84617,74800001.0
2006-07-11 21:53:00,1.84613,1.84613,1.84604,1.84606,75600000.0
2006-07-11 21:54:00,1.84607,1.84607,1.84595,1.84595,117500000.0
2006-07-11 21:55:00,1.84597,1.84608,1.84595,1.846,145999999.0
2006-07-11 21:56:00,1.846,1.84605,1.846,1.84605,84350000.0
2006-07-11 21:57:00,1.846,1.846,1.84577,1.84577,108399999.0
2006-07-11 21:58:00,1.8458,1.84613,1.8458,1.84612,89300000.0
2006-07-11 21:59:00,1.84618,1.84649,1.84618,1.84635,371699995.0
2006-07-11 22:00:00,1.84639,1.84643,1.84617,1.84631,190900002.0
2006-07-11 22:01:00,1.84634,1.84634,1.84621,1.84626,163500001.0
2006-07-11 22:02:00,1.8463,1.84642,1.84621,1.84642,227799998.0
2006-07-11 22:03:00,1.84636,1.84636,1.84623,1.84632,67199999.0
2006-07-11 22:04:00,1.84632,1.8464,1.84632,1.8464,336700001.0
2006-07-11 22:05:00,1.84638,1.84638,1.84629,1.84632,78200000.0
2006-07-11 22:06:00,1.8463,1.84635,1.8463,1.8463,63700000.0
2006-07-11 22:07:00,1.84635,1.84635,1.8463,1.8463,43600000.0
2006-07-11 22:08:00,1.8463,1.8463,1.84628,1.84628,98899999.0
2006-07-11 22:09:00,1.84632,1.84633,1.84632,1.84633,6500000.0
2006-07-11 22:10:00,1.84631,1.84631,1.84626,1.84628,107899997.0
2006-07-11 22:11:00,1.84628,1.84636,1.84618,1.84626,38700000.0
2006-07-11 22:12:00,1.84627,1.8463,1.84616,1.84628,191999999.0
2006-07-11 22:13:00,1.84635,1.84654,1.84627,1.84654,92799999.0
2006-07-11 22:14:00,1.84656,1.84656,1.84649,1.8465,27600000.0
2006-07-11 22:15:00,1.84655,1.84655,1.84638,1.84645,279500000.0
2006-07-11 22:16:00,1.84649,1.84674,1.84649,1.84655,306299995.0
2006-07-11 22:17:00,1.84655,1.84665,1.84652,1.84665,41499999.0
2006-07-11 22:18:00,1.84662,1.84662,1.84647,1.84649,101400000.0
2006-07-11 22:19:00,1.8465,1.84655,1.8465,1.84655,55000001.0
2006-07-11 22:20:00,1.8466,1.84673,1.8466,1.84673,105300001.0
2006-07-11 22:21:00,1.84685,1.84711,1.84685,1.84711,168399999.0
2006-07-11 22:22:00,1.84707,1.84707,1.84661,1.84661,129599998.0
2006-07-11 22:23:00,1.84654,1.84674,1.84643,1.84644,201900000.0
2006-07-11 22:24:00,1.84645,1.84654,1.8464,1.8465,69200000.0
2006-07-11 22:25:00,1.84649,1.84649,1.84627,1.84634,71000000.0
2006-07-11 22:26:00,1.84635,1.84643,1.84635,1.84643,10300000.0
2006-07-11 22:27:00,1.8464,1.84645,1.84633,1.8464,64300000.0
2006-07-11 22:28:00,1.84645,1.84651,1.84631,1.84649,149899996.0
2006-07-11 22:29:00,1.8465,1.84658,1.84642,1.84645,211399999.0
2006-07-11 22:30:00,1.84645,1.84647,1.8464,1.8464,100100000.0
2006-07-11 22:31:00,1.84639,1.84639,1.84634,1.84635,73500001.0
2006-07-11 22:32:00,1.84635,1.8464,1.84635,1.84635,181799997.0
2006-07-11 22:33:00,1.84638,1.8465,1.84638,1.84647,124899998.0
2006-07-11 22:34:00,1.84646,1.84646,1.84632,1.84633,141899999.0
2006-07-11 22:35:00,1.84635,1.84645,1.84635,1.84645,65199999.0
2006-07-11 22:36:00,1.84645,1.84645,1.84635,1.84635,89799998.0
2006-07-11 22:37:00,1.84645,1.84645,1.8464,1.8464,103300000.0
2006-07-11 22:38:00,1.84634,1.84642,1.84634,1.84642,35500000.0
2006-07-11 22:39:00,1.84647,1.84657,1.84647,1.84657,41200000.0
2006-07-11 22:40:00,1.84657,1.84657,1.84642,1.84642,88099999.0
2006-07-11 22:41:00,1.8464,1.84647,1.8464,1.84647,132600003.0
2006-07-11 22:42:00,1.84638,1.84647,1.84631,1.84647,24700000.0
2006-07-11 22:43:00,1.84636,1.84636,1.84621,1.84627,89500000.0
2006-07-11 22:44:00,1.84629,1.84633,1.84618,1.8462,165799996.0
2006-07-11 22:45:00,1.84618,1.8462,1.84615,1.8462,137400002.0
2006-07-11 22:46:00,1.8462,1.84625,1.8462,1.8462,45200000.0
2006-07-11 22:47:00,1.8462,1.84623,1.84615,1.84623,62200000.0
2006-07-11 22:48:00,1.84625,1.8463,1.84617,1.84617,37499999.0
2006-07-11 22:49:00,1.84617,1.84618,1.84615,1.84618,91199999.0
2006-07-11 22:50:00,1.8462,1.8463,1.84617,1.84625,23900000.0
2006-07-11 22:51:00,1.84615,1.84615,1.84611,1.84611,34700001.0
2006-07-11 22:52:00,1.84619,1.84629,1.84613,1.84629,140500002.0
2006-07-11 22:53:00,1.84638,1.8464,1.84614,1.8464,14700000.0
2006-07-11 22:54:00,1.84644,1.8465,1.84638,1.84638,91700000.0
2006-07-11 22:55:00,1.84634,1.84637,1.84634,1.84637,41400000.0
2006-07-11 22:56:00,1.84624,1.84624,1.846,1.846,76300001.0
2006-07-11 22:57:00,1.84604,1.84607,1.84593,1.84605,55800000.0
2006-07-11 22:58:00,1.84598,1.84614,1.84598,1.84608,62900000.0
2006-07-11 22:59:00,1.8461,1.84615,1.84605,1.8461,118200000.0
2006-07-11 23:00:00,1.84605,1.84605,1.8459,1.8459,36700000.0
2006-07-11 23:01:00,1.84599,1.84601,1.84572,1.84574,70199999.0
2006-07-11 23:02:00,1.84573,1.84589,1.84564,1.84574,75400000.0
2006-07-11 23:03:00,1.84572,1.84613,1.8457,1.84588,33500000.0
2006-07-11 23:04:00,1.84585,1.84613,1.84563,1.84608,39400000.0
2006-07-11 23:05:00,1.84595,1.84612,1.84581,1.84586,86699999.0
2006-07-11 23:06:00,1.84588,1.84593,1.84512,1.84533,103200001.0
2006-07-11 23:07:00,1.84537,1.84551,1.8452,1.84548,62400001.0
2006-07-11 23:08:00,1.84567,1.84586,1.84534,1.84578,107999998.0
2006-07-11 23:09:00,1.84585,1.84603,1.84579,1.84592,143100002.0
2006-07-11 23:10:00,1.84605,1.84614,1.84578,1.84579,26400001.0
2006-07-11 23:11:00,1.84595,1.84608,1.8457,1.8458,60300000.0
2006-07-11 23:12:00,1.84575,1.84602,1.84575,1.84602,22700000.0
2006-07-11 23:13:00,1.84618,1.84618,1.8458,1.84585,29000000.0
2006-07-11 23:14:00,1.84573,1.84603,1.84572,1.84595,98499999.0
2006-07-11 23:15:00,1.84592,1.84592,1.84564,1.84564,21700000.0
2006-07-11 23:16:00,1.84577,1.84602,1.84577,1.84592,115999998.0
2006-07-11 23:17:00,1.84597,1.8461,1.8457,1.84574,73199999.0
2006-07-11 23:18:00,1.8461,1.84614,1.84563,1.84578,63200000.0
2006-07-11 23:19:00,1.84575,1.84587,1.84564,1.84572,69000000.0
2006-07-11 23:20:00,1.84575,1.84588,1.84567,1.84578,78899999.0
2006-07-11 23:21:00,1.84583,1.84594,1.84557,1.84571,38800000.0
2006-07-11 23:22:00,1.84582,1.84593,1.84542,1.84545,77399999.0
2006-07-11 23:23:00,1.8455,1.84566,1.84533,1.84544,92099999.0
2006-07-11 23:24:00,1.84605,1.84605,1.84525,1.84525,37600001.0
2006-07-11 23:25:00,1.84513,1.84517,1.8451,1.8451,51000000.0
2006-07-11 23:26:00,1.84515,1.84515,1.84497,1.84497,25100000.0
2006-07-11 23:27:00,1.84476,1.84476,1.84468,1.84468,32600000.0
2006-07-11 23:28:00,1.84453,1.84453,1.84452,1.84452,24000000.0
2006-07-11 23:29:00,1.84462,1.84466,1.84455,1.84455,100799999.0
2006-07-11 23:30:00,1.84457,1.84457,1.84425,1.84425,52600000.0
2006-07-11 23:31:00,1.84424,1.84456,1.84424,1.84455,85200002.0
2006-07-11 23:32:00,1.84453,1.84453,1.84435,1.84441,72500000.0
2006-07-11 23:33:00,1.84435,1.84435,1.84428,1.84428,27899999.0
2006-07-11 23:34:00,1.84426,1.8443,1.84421,1.84421,24000000.0
2006-07-11 23:35:00,1.84419,1.84433,1.84419,1.84433,8000000.0
2006-07-11 23:36:00,1.84428,1.84428,1.8442,1.84428,37700001.0
2006-07-11 23:37:00,1.84425,1.84425,1.84425,1.84425,14900000.0
2006-07-11 23:38:00,1.84415,1.84425,1.84415,1.84425,37900000.0
2006-07-11 23:39:00,1.84426,1.84426,1.84422,1.84422,6300000.0
2006-07-11 23:40:00,1.84422,1.84423,1.84419,1.84422,91600001.0
2006-07-11 23:41:00,1.84413,1.84413,1.84413,1.84413,22100000.0
2006-07-11 23:42:00,1.8442,1.8442,1.8442,1.8442,2400000.0
2006-07-11 23:43:00,1.84415,1.84422,1.84415,1.8442,36200000.0
2006-07-11 23:44:00,1.84417,1.84418,1.84417,1.84418,18600000.0
2006-07-11 23:45:00,1.84425,1.84427,1.8441,1.84427,27400000.0
2006-07-11 23:46:00,1.84423,1.84423,1.84412,1.84418,49300000.0
2006-07-11 23:47:00,1.8442,1.8442,1.84415,1.84415,72700000.0
2006-07-11 23:48:00,1.84415,1.8442,1.84415,1.84415,47199999.0
2006-07-11 23:49:00,1.8442,1.8442,1.84412,1.84412,38100000.0
2006-07-11 23:50:00,1.84415,1.8442,1.84415,1.84415,58900000.0
2006-07-11 23:51:00,1.84413,1.84415,1.84413,1.84415,35799999.0
2006-07-11 23:52:00,1.84415,1.84415,1.84415,1.84415,2700000.0
2006-07-11 23:53:00,1.84409,1.84409,1.84396,1.84396,9200000.0
2006-07-11 23:54:00,1.8439,1.8439,1.8438,1.8438,30499999.0
2006-07-11 23:55:00,1.84385,1.84385,1.84385,1.84385,11200000.0
2006-07-11 23:56:00,1.84385,1.8439,1.84385,1.8439,9900000.0
2006-07-11 23:57:00,1.84385,1.84385,1.84385,1.84385,21600000.0
2006-07-11 23:58:00,1.84397,1.84423,1.84397,1.84423,6600000.0
2006-07-11 23:59:00,1.84433,1.84433,1.84432,1.84432,16900000.0
2006-07-12 00:00:00,1.84428,1.84433,1.84425,1.84425,80700000.0
2006-07-12 00:01:00,1.84426,1.84431,1.84418,1.8443,104600001.0
2006-07-12 00:02:00,1.8443,1.8443,1.8443,1.8443,11600000.0
2006-07-12 00:03:00,1.8443,1.84435,1.84422,1.84435,133400002.0
2006-07-12 00:04:00,1.84425,1.8443,1.84425,1.8443,29500000.0
2006-07-12 00:05:00,1.84435,1.84435,1.84435,1.84435,3500000.0
2006-07-12 00:06:00,1.84435,1.84435,1.84435,1.84435,24800000.0
2006-07-12 00:07:00,1.84425,1.84436,1.84425,1.84433,12700000.0
2006-07-12 00:08:00,1.84438,1.84438,1.84426,1.84428,51800000.0
2006-07-12 00:09:00,1.8443,1.84434,1.84426,1.84429,109699999.0
2006-07-12 00:10:00,1.84438,1.84444,1.84434,1.84434,50750000.0
2006-07-12 00:11:00,1.84437,1.8445,1.84436,1.84438,40700000.0
2006-07-12 00:12:00,1.84432,1.84443,1.84425,1.84427,48400001.0
2006-07-12 00:13:00,1.84417,1.84423,1.84412,1.84418,39400000.0
2006-07-12 00:14:00,1.8442,1.8442,1.84415,1.8442,29200000.0
2006-07-12 00:15:00,1.8442,1.8442,1.8442,1.8442,6800000.0
2006-07-12 00:16:00,1.84428,1.84428,1.84413,1.84415,40300000.0
2006-07-12 00:17:00,1.8442,1.84425,1.8442,1.84425,10800000.0
2006-07-12 00:18:00,1.84428,1.84432,1.84428,1.84432,4300000.0
2006-07-12 00:19:00,1.84439,1.84446,1.84434,1.84446,58700000.0
2006-07-12 00:20:00,1.84452,1.84458,1.84452,1.84458,21900000.0
2006-07-12 00:21:00,1.8446,1.8446,1.8446,1.8446,14700000.0
2006-07-12 00:22:00,1.84456,1.84458,1.84454,1.84458,51200001.0
2006-07-12 00:23:00,1.84459,1.84463,1.84454,1.84463,89600002.0
2006-07-12 00:24:00,1.84462,1.84475,1.84462,1.84472,21199999.0
2006-07-12 00:25:00,1.84478,1.84502,1.84478,1.84484,84300000.0
2006-07-12 00:26:00,1.8448,1.84499,1.84468,1.84486,34900000.0
2006-07-12 00:27:00,1.84471,1.84484,1.84471,1.84479,41750000.0
2006-07-12 00:28:00,1.84487,1.84492,1.84475,1.84481,60800000.0
2006-07-12 00:29:00,1.84477,1.84497,1.84477,1.84494,88000000.0
2006-07-12 00:30:00,1.84498,1.84498,1.84487,1.84487,8100000.0
2006-07-12 00:31:00,1.84482,1.84491,1.84475,1.84487,52900000.0
2006-07-12 00:32:00,1.8448,1.84485,1.8448,1.84485,7600000.0
2006-07-12 00:33:00,1.84496,1.84504,1.84496,1.84504,19300000.0
2006-07-12 00:34:00,1.84515,1.84515,1.84512,1.84512,21900000.0
2006-07-12 00:35:00,1.84512,1.84512,1.8451,1.8451,17200000.0
2006-07-12 00:36:00,1.84517,1.84517,1.84484,1.8451,67400000.0
2006-07-12 00:37:00,1.84512,1.84517,1.84508,1.84515,54300000.0
2006-07-12 00:38:00,1.84511,1.84519,1.84507,1.8451,42100000.0
2006-07-12 00:39:00,1.84519,1.84534,1.84519,1.84534,61100002.0
2006-07-12 00:40:00,1.84545,1.84545,1.84545,1.84545,5500000.0
2006-07-12 00:41:00,1.84542,1.84545,1.8454,1.84545,38500001.0
2006-07-12 00:42:00,1.8454,1.84545,1.84532,1.8454,82799999.0
2006-07-12 00:43:00,1.84545,1.84545,1.8454,1.8454,24200000.0
2006-07-12 00:44:00,1.84537,1.84537,1.84525,1.84526,71250000.0
2006-07-12 00:45:00,1.84522,1.84522,1.84515,1.84519,36500000.0
2006-07-12 00:46:00,1.84503,1.84503,1.84476,1.84476,81400000.0
2006-07-12 00:47:00,1.84479,1.84507,1.84479,1.84507,36200000.0
2006-07-12 00:48:00,1.8451,1.84512,1.84505,1.84512,46400000.0
2006-07-12 00:49:00,1.8451,1.84515,1.8451,1.84513,53600001.0
2006-07-12 00:50:00,1.84513,1.84513,1.84502,1.84503,60799999.0
2006-07-12 00:51:00,1.84515,1.84515,1.84515,1.84515,11600000.0
2006-07-12 00:52:00,1.84516,1.84519,1.84512,1.84519,28300000.0
2006-07-12 00:53:00,1.84507,1.84507,1.84485,1.84488,59999999.0
2006-07-12 00:54:00,1.84502,1.84503,1.84497,1.84497,42200000.0
2006-07-12 00:55:00,1.84493,1.84499,1.8449,1.84494,94300003.0
2006-07-12 00:56:00,1.84482,1.84482,1.84463,1.84463,76500000.0
2006-07-12 00:57:00,1.84461,1.8447,1.84449,1.84449,55500000.0
2006-07-12 00:58:00,1.84442,1.8445,1.8444,1.84445,89100000.0
2006-07-12 00:59:00,1.8445,1.84452,1.84437,1.84445,67400000.0
2006-07-12 01:00:00,1.84443,1.8445,1.84443,1.8445,14700000.0
2006-07-12 01:01:00,1.84444,1.84449,1.84444,1.84449,22700001.0
2006-07-12 01:02:00,1.84448,1.84455,1.84445,1.84445,27400000.0
2006-07-12 01:03:00,1.84455,1.84455,1.84445,1.84455,89700000.0
2006-07-12 01:04:00,1.84452,1.84455,1.84448,1.84448,62300000.0
2006-07-12 01:05:00,1.84455,1.84455,1.84445,1.8445,78699999.0
2006-07-12 01:06:00,1.84443,1.84443,1.84427,1.84433,51399998.0
2006-07-12 01:07:00,1.84435,1.8444,1.84435,1.84435,64899999.0
2006-07-12 01:08:00,1.84435,1.8444,1.84435,1.8444,9500000.0
2006-07-12 01:09:00,1.84435,1.8444,1.84435,1.8444,94500002.0
2006-07-12 01:10:00,1.8444,1.8444,1.84432,1.84435,14500000.0
2006-07-12 01:11:00,1.8444,1.8444,1.84433,1.84437,55099999.0
2006-07-12 01:12:00,1.84432,1.8444,1.84432,1.84435,32100001.0
2006-07-12 01:13:00,1.84429,1.84436,1.84429,1.84436,13800000.0
2006-07-12 01:14:00,1.84432,1.84438,1.84432,1.84438,57500001.0
2006-07-12 01:15:00,1.84432,1.84437,1.84421,1.84434,37400000.0
2006-07-12 01:16:00,1.84437,1.84438,1.84437,1.84437,51300000.0
2006-07-12 01:17:00,1.84435,1.8444,1.8443,1.84435,59700000.0
2006-07-12 01:18:00,1.8444,1.8444,1.84435,1.8444,82699999.0
2006-07-12 01:19:00,1.8444,1.84448,1.84432,1.84448,102300001.0
2006-07-12 01:20:00,1.84445,1.8445,1.84445,1.8445,10300000.0
2006-07-12 01:21:00,1.84444,1.84463,1.84444,1.84453,63200000.0
2006-07-12 01:22:00,1.84453,1.84466,1.84445,1.84461,93500000.0
2006-07-12 01:23:00,1.84458,1.84466,1.84458,1.84459,39800000.0
2006-07-12 01:24:00,1.84455,1.8446,1.84455,1.84457,41099999.0
2006-07-12 01:25:00,1.84457,1.8446,1.8445,1.84455,27700000.0
2006-07-12 01:26:00,1.8446,1.8446,1.84455,1.8446,81300000.0
2006-07-12 01:27:00,1.84455,1.84462,1.84455,1.84462,59000000.0
2006-07-12 01:28:00,1.84455,1.8446,1.84445,1.84445,36800000.0
2006-07-12 01:29:00,1.8446,1.8446,1.84452,1.84455,66499998.0
2006-07-12 01:30:00,1.8446,1.8446,1.8445,1.8445,38000000.0
2006-07-12 01:31:00,1.84457,1.8446,1.84455,1.84455,27000000.0
2006-07-12 01:32:00,1.84452,1.8446,1.84452,1.8446,5800000.0
2006-07-12 01:33:00,1.8446,1.84463,1.84453,1.8446,45500000.0
2006-07-12 01:34:00,1.8446,1.84462,1.84452,1.84462,36600000.0
2006-07-12 01:35:00,1.84455,1.84455,1.84455,1.84455,27999999.0
2006-07-12 01:36:00,1.8446,1.8446,1.84455,1.8446,12800000.0
2006-07-12 01:37:00,1.8446,1.8446,1.84452,1.84458,44799999.0
2006-07-12 01:38:00,1.84457,1.84467,1.84457,1.8446,43500001.0
2006-07-12 01:39:00,1.84462,1.84462,1.84453,1.84459,33400001.0
2006-07-12 01:40:00,1.84461,1.84461,1.84461,1.84461,3200000.0
2006-07-12 01:41:00,1.84473,1.84484,1.84467,1.84479,96299998.0
2006-07-12 01:42:00,1.8448,1.84485,1.84475,1.8448,53099999.0
2006-07-12 01:43:00,1.84478,1.84483,1.84478,1.84483,65700002.0
2006-07-12 01:44:00,1.8448,1.84483,1.8448,1.84483,3800000.0
2006-07-12 01:45:00,1.84493,1.84501,1.84493,1.84497,44000000.0
2006-07-12 01:46:00,1.845,1.845,1.84497,1.845,41400000.0
2006-07-12 01:47:00,1.84509,1.84509,1.84506,1.84506,13900000.0
2006-07-12 01:48:00,1.84509,1.84509,1.84499,1.84507,37900000.0
2006-07-12 01:49:00,1.845,1.84508,1.84497,1.84508,68300000.0
2006-07-12 01:50:00,1.84508,1.84508,1.84492,1.84508,59400000.0
2006-07-12 01:51:00,1.84505,1.8451,1.84503,1.8451,28500000.0
2006-07-12 01:52:00,1.84507,1.84507,1.84497,1.84497,50599999.0
2006-07-12 01:53:00,1.84497,1.84503,1.84497,1.84503,8500000.0
2006-07-12 01:54:00,1.84496,1.8451,1.84496,1.84502,27000000.0
2006-07-12 01:55:00,1.84497,1.84504,1.84481,1.84482,64200000.0
2006-07-12 01:56:00,1.84473,1.84473,1.84463,1.84463,57800000.0
2006-07-12 01:57:00,1.8446,1.8446,1.84457,1.8446,49400000.0
2006-07-12 01:58:00,1.8446,1.84465,1.84435,1.8446,110400002.0
2006-07-12 01:59:00,1.84458,1.84458,1.84451,1.84455,40300000.0
2006-07-12 02:00:00,1.84458,1.84462,1.84457,1.84457,40500000.0
2006-07-12 02:01:00,1.84451,1.84457,1.84451,1.84455,74900000.0
2006-07-12 02:02:00,1.84452,1.84455,1.84452,1.84452,39100000.0
2006-07-12 02:03:00,1.84458,1.84463,1.84456,1.84463,104400001.0
2006-07-12 02:04:00,1.84454,1.84458,1.8445,1.84455,80800001.0
2006-07-12 02:05:00,1.8445,1.8446,1.8445,1.8446,23700000.0
2006-07-12 02:06:00,1.8446,1.8446,1.84452,1.8446,51300000.0
2006-07-12 02:07:00,1.8446,1.8446,1.8446,1.8446,26299999.0
2006-07-12 02:08:00,1.84447,1.84447,1.84432,1.84432,36200000.0
2006-07-12 02:09:00,1.84428,1.84429,1.84428,1.84429,10800000.0
2006-07-12 02:10:00,1.84443,1.84443,1.84427,1.8443,90100000.0
2006-07-12 02:11:00,1.84437,1.84437,1.84421,1.8443,65399997.0
2006-07-12 02:12:00,1.84425,1.8443,1.8442,1.8442,50800000.0
2006-07-12 02:13:00,1.84423,1.84425,1.84411,1.84413,47400001.0
2006-07-12 02:14:00,1.84415,1.84415,1.8441,1.8441,49700000.0
2006-07-12 02:15:00,1.84414,1.84414,1.84402,1.84412,15600000.0
2006-07-12 02:16:00,1.84406,1.84412,1.84406,1.84406,74999998.0
2006-07-12 02:17:00,1.8441,1.8441,1.84405,1.84405,18500000.0
2006-07-12 02:18:00,1.84405,1.8441,1.844,1.8441,81400000.0
2006-07-12 02:19:00,1.84406,1.84417,1.84404,1.84417,37299999.0
2006-07-12 02:20:00,1.84417,1.84417,1.84401,1.84417,48400000.0
2006-07-12 02:21:00,1.84413,1.84435,1.84405,1.84435,65800000.0
2006-07-12 02:22:00,1.8443,1.84443,1.8443,1.84433,125899999.0
2006-07-12 02:23:00,1.84435,1.8444,1.84432,1.84435,31200000.0
2006-07-12 02:24:00,1.84442,1.84463,1.84442,1.84463,37500000.0
2006-07-12 02:25:00,1.84458,1.8447,1.84458,1.84465,21500000.0
2006-07-12 02:26:00,1.84461,1.84461,1.84444,1.84447,51300000.0
2006-07-12 02:27:00,1.84436,1.8444,1.8443,1.8444,68799999.0
2006-07-12 02:28:00,1.8443,1.8444,1.8443,1.8444,40800000.0
2006-07-12 02:29:00,1.84439,1.84442,1.84422,1.84432,101899998.0
2006-07-12 02:30:00,1.84433,1.84437,1.84429,1.84433,45500000.0
2006-07-12 02:31:00,1.84438,1.84438,1.84407,1.84407,4800000.0
2006-07-12 02:32:00,1.84432,1.84439,1.84431,1.84431,43200000.0
2006-07-12 02:33:00,1.84438,1.84438,1.84432,1.84432,8000000.0
2006-07-12 02:34:00,1.84435,1.84442,1.84434,1.84434,44300001.0
2006-07-12 02:35:00,1.84435,1.84439,1.84435,1.84439,35900000.0
2006-07-12 02:36:00,1.84438,1.8444,1.84431,1.84432,39300000.0
2006-07-12 02:37:00,1.84441,1.84441,1.84441,1.84441,30400000.0
2006-07-12 02:38:00,1.84439,1.8445,1.84439,1.8445,71000000.0
2006-07-12 02:39:00,1.84452,1.8446,1.84448,1.8446,55400000.0
2006-07-12 02:40:00,1.84461,1.84473,1.84458,1.84473,93700000.0
2006-07-12 02:41:00,1.84471,1.84478,1.84471,1.84478,90000000.0
2006-07-12 02:42:00,1.84484,1.84488,1.84473,1.84486,74700000.0
2006-07-12 02:43:00,1.84482,1.84508,1.84478,1.84508,49900000.0
2006-07-12 02:44:00,1.84504,1.84522,1.84501,1.84522,89500000.0
2006-07-12 02:45:00,1.84526,1.84538,1.84526,1.84533,20800000.0
2006-07-12 02:46:00,1.84538,1.84545,1.84528,1.84545,62300001.0
2006-07-12 02:47:00,1.84548,1.84548,1.84527,1.84527,19800000.0
2006-07-12 02:48:00,1.8453,1.8453,1.84517,1.84517,33500000.0
2006-07-12 02:49:00,1.8451,1.84515,1.8451,1.8451,34000000.0
2006-07-12 02:50:00,1.8451,1.84515,1.8451,1.84515,18100000.0
2006-07-12 02:51:00,1.84507,1.84514,1.84492,1.84492,98500000.0
2006-07-12 02:52:00,1.84478,1.84492,1.84471,1.8449,107199998.0
2006-07-12 02:53:00,1.84494,1.84502,1.84487,1.84487,138699999.0
2006-07-12 02:54:00,1.84493,1.84493,1.84485,1.8449,65199998.0
2006-07-12 02:55:00,1.84489,1.84498,1.84483,1.84492,76349999.0
2006-07-12 02:56:00,1.845,1.84538,1.845,1.8453,55700000.0
2006-07-12 02:57:00,1.84533,1.84533,1.84522,1.84523,117100001.0
2006-07-12 02:58:00,1.84535,1.84544,1.84535,1.84541,70500001.0
2006-07-12 02:59:00,1.84542,1.84542,1.84533,1.84533,23100000.0
2006-07-12 03:00:00,1.84542,1.84546,1.84535,1.84535,57800002.0
2006-07-12 03:01:00,1.84538,1.8454,1.84535,1.84535,55099999.0
2006-07-12 03:02:00,1.8453,1.8454,1.8453,1.84535,25400000.0
2006-07-12 03:03:00,1.84538,1.84538,1.84519,1.84524,110500001.0
2006-07-12 03:04:00,1.84527,1.84527,1.84524,1.84524,44300000.0
2006-07-12 03:05:00,1.84517,1.84525,1.84517,1.8452,47700000.0
2006-07-12 03:06:00,1.84512,1.84517,1.84505,1.84517,36700000.0
2006-07-12 03:07:00,1.84523,1.84536,1.84523,1.84536,20800000.0
2006-07-12 03:08:00,1.8453,1.8453,1.84503,1.8451,69799999.0
2006-07-12 03:09:00,1.84503,1.84527,1.84503,1.8451,48300000.0
2006-07-12 03:10:00,1.84506,1.84507,1.84494,1.845,71399999.0
2006-07-12 03:11:00,1.84505,1.84505,1.845,1.845,5700000.0
2006-07-12 03:12:00,1.84503,1.84514,1.84501,1.84503,28000000.0
2006-07-12 03:13:00,1.84507,1.84507,1.84495,1.845,59900001.0
2006-07-12 03:14:00,1.84505,1.84505,1.84505,1.84505,2000000.0
2006-07-12 03:15:00,1.84505,1.84505,1.84495,1.84495,45299999.0
2006-07-12 03:16:00,1.845,1.845,1.84495,1.845,11600000.0
2006-07-12 03:17:00,1.84497,1.84507,1.84497,1.84498,93600000.0
2006-07-12 03:18:00,1.84497,1.84516,1.84497,1.8451,61000001.0
2006-07-12 03:19:00,1.84503,1.84513,1.84503,1.84509,22400000.0
2006-07-12 03:20:00,1.84524,1.84524,1.84521,1.84521,13100000.0
2006-07-12 03:21:00,1.84523,1.84523,1.84522,1.84522,10800000.0
2006-07-12 03:22:00,1.8452,1.84525,1.84515,1.84515,32199999.0
2006-07-12 03:23:00,1.84508,1.84508,1.84499,1.84499,17300000.0
2006-07-12 03:24:00,1.84496,1.84499,1.84496,1.84499,64500000.0
2006-07-12 03:25:00,1.84492,1.84499,1.84476,1.84476,25800000.0
2006-07-12 03:26:00,1.8447,1.84483,1.8447,1.84483,39500000.0
2006-07-12 03:27:00,1.84481,1.8449,1.84481,1.8449,62700000.0
2006-07-12 03:28:00,1.84489,1.8449,1.84478,1.84489,39500000.0
2006-07-12 03:29:00,1.8449,1.8449,1.84485,1.84485,41500000.0
2006-07-12 03:30:00,1.8449,1.8449,1.84485,1.84485,39800000.0
2006-07-12 03:31:00,1.84485,1.84487,1.84485,1.84487,14000000.0
2006-07-12 03:32:00,1.84477,1.84492,1.84477,1.84487,75100001.0
2006-07-12 03:33:00,1.84483,1.84487,1.8445,1.8445,43200000.0
2006-07-12 03:34:00,1.84448,1.84452,1.84448,1.84452,10900000.0
2006-07-12 03:35:00,1.84477,1.84494,1.84477,1.84485,40400000.0
2006-07-12 03:36:00,1.84485,1.84501,1.84485,1.84499,103099997.0
2006-07-12 03:37:00,1.84507,1.84508,1.84497,1.84497,33700001.0
2006-07-12 03:38:00,1.84495,1.84503,1.8449,1.8449,70100001.0
2006-07-12 03:39:00,1.84495,1.84499,1.84492,1.84492,40800000.0
2006-07-12 03:40:00,1.84495,1.84495,1.84488,1.84495,40600001.0
2006-07-12 03:41:00,1.84487,1.84496,1.84487,1.84487,71200000.0
2006-07-12 03:42:00,1.84487,1.84498,1.84487,1.84492,46200001.0
2006-07-12 03:43:00,1.84497,1.84498,1.84497,1.84498,14400000.0
2006-07-12 03:44:00,1.84502,1.84502,1.8449,1.84493,28500000.0
2006-07-12 03:45:00,1.84493,1.84499,1.8449,1.84496,58400000.0
2006-07-12 03:46:00,1.84493,1.84512,1.84493,1.84503,45000001.0
2006-07-12 03:47:00,1.84507,1.84507,1.845,1.84505,54200000.0
2006-07-12 03:48:00,1.845,1.84503,1.84494,1.84502,59600000.0
2006-07-12 03:49:00,1.84497,1.84503,1.84495,1.84502,100099998.0
2006-07-12 03:50:00,1.84495,1.84495,1.84493,1.84493,30000000.0
2006-07-12 03:51:00,1.84493,1.84495,1.84482,1.84483,78300000.0
2006-07-12 03:52:00,1.8449,1.8449,1.84485,1.8449,50500001.0
2006-07-12 03:53:00,1.84485,1.84495,1.84485,1.84487,126000001.0
2006-07-12 03:54:00,1.84482,1.84485,1.84473,1.84477,51900000.0
2006-07-12 03:55:00,1.84478,1.84486,1.84466,1.84473,82399999.0
2006-07-12 03:56:00,1.84481,1.84481,1.84468,1.8447,37500000.0
2006-07-12 03:57:00,1.84454,1.84454,1.84434,1.84434,53900001.0
2006-07-12 03:58:00,1.84434,1.8445,1.84434,1.84436,72400001.0
2006-07-12 03:59:00,1.8443,1.84445,1.8443,1.84445,31699999.0
2006-07-12 04:00:00,1.84447,1.8445,1.84438,1.84438,71199999.0
2006-07-12 04:01:00,1.84444,1.84446,1.84435,1.8444,87000001.0
2006-07-12 04:02:00,1.84447,1.84449,1.84429,1.84445,81500001.0
2006-07-12 04:03:00,1.84438,1.84438,1.8443,1.84432,26000000.0
2006-07-12 04:04:00,1.84425,1.84425,1.84416,1.84416,83500000.0
2006-07-12 04:05:00,1.84418,1.84432,1.84418,1.84432,52800000.0
2006-07-12 04:06:00,1.84422,1.84434,1.84418,1.8443,63700000.0
2006-07-12 04:07:00,1.8443,1.84435,1.84423,1.84423,79499998.0
2006-07-12 04:08:00,1.84435,1.84438,1.84427,1.84438,49900001.0
2006-07-12 04:09:00,1.84439,1.84439,1.84428,1.8443,41100000.0
2006-07-12 04:10:00,1.84425,1.8443,1.84425,1.8443,46599998.0
2006-07-12 04:11:00,1.84423,1.84431,1.84413,1.84417,95700000.0
2006-07-12 04:12:00,1.84419,1.84429,1.84413,1.84413,33500000.0
2006-07-12 04:13:00,1.84412,1.84412,1.84395,1.84395,94900000.0
2006-07-12 04:14:00,1.844,1.84405,1.8439,1.8439,124099996.0
2006-07-12 04:15:00,1.84401,1.84413,1.84399,1.84413,61300000.0
2006-07-12 04:16:00,1.8441,1.84421,1.8441,1.84411,112500002.0
2006-07-12 04:17:00,1.84404,1.84404,1.84404,1.84404,6300000.0
2006-07-12 04:18:00,1.84405,1.84408,1.84405,1.84405,10500000.0
2006-07-12 04:19:00,1.84413,1.84413,1.84409,1.84412,28000000.0
2006-07-12 04:20:00,1.84395,1.84405,1.84395,1.844,79599998.0
2006-07-12 04:21:00,1.84407,1.84412,1.84399,1.844,78300001.0
2006-07-12 04:22:00,1.84393,1.844,1.8439,1.844,81099999.0
2006-07-12 04:23:00,1.84402,1.84403,1.84397,1.84397,37200000.0
2006-07-12 04:24:00,1.84395,1.844,1.84395,1.84395,89000000.0
2006-07-12 04:25:00,1.84395,1.84395,1.84395,1.84395,3200000.0
2006-07-12 04:26:00,1.84409,1.84417,1.844,1.84417,67900001.0
2006-07-12 04:27:00,1.84424,1.84432,1.84421,1.84427,62000000.0
2006-07-12 04:28:00,1.84421,1.84435,1.84421,1.84434,101700000.0
2006-07-12 04:29:00,1.84439,1.84451,1.84439,1.84443,99999997.0
2006-07-12 04:30:00,1.84443,1.84446,1.84443,1.84446,30300001.0
2006-07-12 04:31:00,1.84447,1.84447,1.84439,1.84439,39200000.0
2006-07-12 04:32:00,1.84437,1.84449,1.84434,1.84449,25400000.0
2006-07-12 04:33:00,1.84446,1.84456,1.84441,1.84441,31000000.0
2006-07-12 04:34:00,1.84457,1.84458,1.84457,1.84458,3600000.0
2006-07-12 04:35:00,1.84468,1.84471,1.84453,1.84468,63900000.0
2006-07-12 04:36:00,1.8446,1.84465,1.84449,1.84457,50900000.0
2006-07-12 04:37:00,1.8446,1.84484,1.8446,1.84482,49600000.0
2006-07-12 04:38:00,1.84483,1.84508,1.84483,1.84492,79099999.0
2006-07-12 04:39:00,1.8449,1.8449,1.84483,1.84487,35200000.0
2006-07-12 04:40:00,1.84498,1.84498,1.8449,1.8449,13900000.0
2006-07-12 04:41:00,1.84482,1.84483,1.84482,1.84483,17400000.0
2006-07-12 04:42:00,1.84467,1.84467,1.84457,1.84457,29300000.0
2006-07-12 04:43:00,1.84457,1.84465,1.84456,1.84458,35350000.0
2006-07-12 04:44:00,1.8445,1.84455,1.84445,1.84445,39300000.0
2006-07-12 04:45:00,1.84449,1.84465,1.84448,1.84459,51899999.0
2006-07-12 04:46:00,1.8446,1.8446,1.84455,1.84455,13400000.0
2006-07-12 04:47:00,1.84453,1.8446,1.8445,1.8445,50700000.0
2006-07-12 04:48:00,1.84453,1.84453,1.84448,1.84448,60900000.0
2006-07-12 04:49:00,1.84444,1.84456,1.84444,1.84448,56700000.0
2006-07-12 04:50:00,1.84436,1.84449,1.84433,1.84443,41400000.0
2006-07-12 04:51:00,1.84448,1.84454,1.84441,1.84441,71600000.0
2006-07-12 04:52:00,1.84441,1.84451,1.84441,1.84449,63900001.0
2006-07-12 04:53:00,1.84434,1.84434,1.84434,1.84434,8400000.0
2006-07-12 04:54:00,1.84422,1.84432,1.84415,1.8443,26550000.0
2006-07-12 04:55:00,1.84426,1.84433,1.84421,1.84421,4800000.0
2006-07-12 04:56:00,1.84412,1.84421,1.84412,1.84414,50600000.0
2006-07-12 04:57:00,1.84415,1.84432,1.84415,1.84432,63199999.0
2006-07-12 04:58:00,1.84425,1.84437,1.84425,1.8443,78000001.0
2006-07-12 04:59:00,1.84432,1.84432,1.84432,1.84432,7600000.0
2006-07-12 05:00:00,1.84431,1.84431,1.84412,1.84418,38700000.0
2006-07-12 05:01:00,1.84412,1.8442,1.84412,1.84412,27100000.0
2006-07-12 05:02:00,1.8441,1.84415,1.8441,1.84415,35199999.0
2006-07-12 05:03:00,1.84419,1.84423,1.84419,1.84423,1700000.0
2006-07-12 05:04:00,1.84425,1.84425,1.84425,1.84425,6300000.0
2006-07-12 05:05:00,1.8443,1.8443,1.8443,1.8443,16200000.0
2006-07-12 05:06:00,1.84422,1.8443,1.84422,1.84425,57999998.0
2006-07-12 05:07:00,1.84424,1.84425,1.84416,1.84425,41000000.0
2006-07-12 05:08:00,1.84425,1.84425,1.84425,1.84425,25699999.0
2006-07-12 05:09:00,1.84427,1.8443,1.84425,1.84425,23000000.0
2006-07-12 05:10:00,1.8443,1.8443,1.8443,1.8443,800000.0
2006-07-12 05:11:00,1.84426,1.84428,1.84423,1.84428,19100000.0
2006-07-12 05:12:00,1.84435,1.84435,1.84435,1.84435,13700000.0
2006-07-12 05:13:00,1.8443,1.84435,1.8443,1.8443,22900000.0
2006-07-12 05:14:00,1.84428,1.84435,1.84428,1.8443,67400000.0
2006-07-12 05:15:00,1.84433,1.84435,1.84425,1.8443,50599999.0
2006-07-12 05:16:00,1.8443,1.84438,1.84427,1.84435,33200000.0
2006-07-12 05:17:00,1.84445,1.84445,1.84434,1.84436,41300000.0
2006-07-12 05:18:00,1.8444,1.84449,1.84439,1.84445,65500000.0
2006-07-12 05:19:00,1.8444,1.84445,1.84438,1.84439,49900000.0
2006-07-12 05:20:00,1.84432,1.8444,1.84432,1.84435,56899999.0
2006-07-12 05:21:00,1.84435,1.84444,1.84433,1.84437,52799999.0
2006-07-12 05:22:00,1.84448,1.84453,1.84445,1.84448,63900000.0
2006-07-12 05:23:00,1.84454,1.84454,1.84453,1.84453,12500000.0
2006-07-12 05:24:00,1.8445,1.84456,1.8445,1.84452,27600000.0
2006-07-12 05:25:00,1.84457,1.84459,1.84453,1.84457,52200000.0
2006-07-12 05:26:00,1.8445,1.84455,1.84448,1.84452,57800001.0
2006-07-12 05:27:00,1.84452,1.84458,1.84452,1.84458,10100000.0
2006-07-12 05:28:00,1.84463,1.84467,1.84458,1.84458,61499999.0
2006-07-12 05:29:00,1.8446,1.8446,1.84455,1.8446,57700000.0
2006-07-12 05:30:00,1.8446,1.84465,1.8446,1.84465,39100000.0
2006-07-12 05:31:00,1.8446,1.8446,1.84455,1.84455,29500000.0
2006-07-12 05:32:00,1.84458,1.84458,1.84455,1.84456,52700000.0
2006-07-12 05:33:00,1.84457,1.84457,1.8445,1.84455,40200000.0
2006-07-12 05:34:00,1.84456,1.84462,1.84427,1.84462,84700001.0
2006-07-12 05:35:00,1.8446,1.84465,1.8446,1.84465,31600000.0
2006-07-12 05:36:00,1.8446,1.84465,1.8446,1.84465,27600000.0
2006-07-12 05:37:00,1.84456,1.84458,1.84455,1.84455,52400000.0
2006-07-12 05:38:00,1.84468,1.84468,1.84463,1.84463,9800000.0
2006-07-12 05:39:00,1.8446,1.8446,1.84457,1.84457,28200001.0
2006-07-12 05:40:00,1.84465,1.84465,1.8445,1.8446,134899998.0
2006-07-12 05:41:00,1.8446,1.84464,1.8445,1.8445,70999999.0
2006-07-12 05:42:00,1.84457,1.84462,1.84457,1.84462,3100000.0
2006-07-12 05:43:00,1.84457,1.8446,1.84455,1.84457,42100001.0
2006-07-12 05:44:00,1.8446,1.8446,1.84453,1.84453,20300000.0
2006-07-12 05:45:00,1.84457,1.84457,1.84457,1.84457,12700000.0
2006-07-12 05:46:00,1.8445,1.84455,1.8445,1.84455,17600000.0
2006-07-12 05:47:00,1.84456,1.84488,1.84456,1.84488,56999999.0
2006-07-12 05:48:00,1.84497,1.84499,1.84484,1.8449,77199999.0
2006-07-12 05:49:00,1.84481,1.84507,1.84481,1.84498,30800000.0
2006-07-12 05:50:00,1.84506,1.8451,1.84493,1.84493,16000000.0
2006-07-12 05:51:00,1.84495,1.84503,1.84495,1.845,12500000.0
2006-07-12 05:52:00,1.84495,1.845,1.84495,1.845,45599999.0
2006-07-12 05:53:00,1.84495,1.84499,1.84487,1.84493,40300001.0
2006-07-12 05:54:00,1.84492,1.84492,1.84473,1.84486,69249999.0
2006-07-12 05:55:00,1.8448,1.84485,1.8448,1.8448,28100000.0
2006-07-12 05:56:00,1.84478,1.84487,1.84475,1.84475,56500000.0
2006-07-12 05:57:00,1.8448,1.8449,1.8448,1.8449,82799998.0
2006-07-12 05:58:00,1.84489,1.84489,1.84475,1.8448,37900000.0
2006-07-12 05:59:00,1.84478,1.84485,1.84475,1.8448,52200000.0
2006-07-12 06:00:00,1.84482,1.84482,1.84462,1.84462,80300000.0
2006-07-12 06:01:00,1.84474,1.84485,1.84471,1.84485,30400000.0
2006-07-12 06:02:00,1.84488,1.84492,1.8447,1.84485,91699999.0
2006-07-12 06:03:00,1.84497,1.84497,1.84485,1.84495,63200000.0
2006-07-12 06:04:00,1.84495,1.84495,1.84495,1.84495,11600000.0
2006-07-12 06:05:00,1.8449,1.84494,1.84486,1.84487,52099999.0
2006-07-12 06:06:00,1.84479,1.84491,1.84479,1.84481,58799998.0
2006-07-12 06:07:00,1.8448,1.84485,1.84475,1.8448,78399999.0
2006-07-12 06:08:00,1.84487,1.84491,1.84483,1.84487,68800002.0
2006-07-12 06:09:00,1.84483,1.8449,1.84481,1.84481,91199999.0
2006-07-12 06:10:00,1.8448,1.84485,1.84475,1.84485,35800000.0
2006-07-12 06:11:00,1.84487,1.84492,1.84485,1.84485,36300000.0
2006-07-12 06:12:00,1.8449,1.84497,1.84484,1.84497,50200000.0
2006-07-12 06:13:00,1.84503,1.84503,1.84494,1.84494,21000000.0
2006-07-12 06:14:00,1.84498,1.84498,1.8449,1.8449,20800000.0
2006-07-12 06:15:00,1.84497,1.84499,1.84487,1.84498,23600000.0
2006-07-12 06:16:00,1.8449,1.84497,1.84485,1.84485,75399999.0
2006-07-12 06:17:00,1.84489,1.84492,1.84483,1.84489,93500001.0
2006-07-12 06:18:00,1.8449,1.84495,1.8449,1.84495,23900000.0
2006-07-12 06:19:00,1.84494,1.84494,1.84494,1.84494,16200000.0
2006-07-12 06:20:00,1.84498,1.84506,1.84498,1.84506,28700000.0
2006-07-12 06:21:00,1.84503,1.84505,1.8449,1.84505,48900000.0
2006-07-12 06:22:00,1.84508,1.84517,1.84508,1.84513,67600000.0
2006-07-12 06:23:00,1.84513,1.84513,1.84503,1.84505,49999999.0
2006-07-12 06:24:00,1.8451,1.8451,1.84501,1.84506,90800000.0
2006-07-12 06:25:00,1.84511,1.84511,1.84497,1.84498,30400000.0
2006-07-12 06:26:00,1.84497,1.84505,1.84497,1.84505,12100000.0
2006-07-12 06:27:00,1.845,1.84511,1.84499,1.84511,51599999.0
2006-07-12 06:28:00,1.84506,1.84517,1.845,1.84516,31400000.0
2006-07-12 06:29:00,1.84518,1.84522,1.84503,1.84522,54400000.0
2006-07-12 06:30:00,1.8452,1.84533,1.84519,1.84533,37400000.0
2006-07-12 06:31:00,1.8453,1.84538,1.8453,1.84538,18900000.0
2006-07-12 06:32:00,1.84542,1.84547,1.84538,1.84538,124300000.0
2006-07-12 06:33:00,1.84535,1.84549,1.84534,1.84546,83499999.0
2006-07-12 06:34:00,1.8454,1.8456,1.8454,1.84544,86600000.0
2006-07-12 06:35:00,1.84541,1.84555,1.84541,1.84549,66400000.0
2006-07-12 06:36:00,1.8455,1.84556,1.8455,1.84554,32400000.0
2006-07-12 06:37:00,1.84557,1.84558,1.84557,1.84558,3000000.0
2006-07-12 06:38:00,1.84559,1.84559,1.84543,1.84547,60899999.0
2006-07-12 06:39:00,1.84543,1.84547,1.84543,1.84547,8400000.0
2006-07-12 06:40:00,1.8454,1.84548,1.8454,1.84546,83300003.0
2006-07-12 06:41:00,1.84545,1.8455,1.8454,1.84545,60900000.0
2006-07-12 06:42:00,1.84541,1.84541,1.8453,1.8453,81800000.0
2006-07-12 06:43:00,1.84535,1.84535,1.8452,1.84532,60400000.0
2006-07-12 06:44:00,1.84535,1.8454,1.8453,1.84535,49599999.0
2006-07-12 06:45:00,1.84534,1.84538,1.84522,1.8453,38100000.0
2006-07-12 06:46:00,1.84537,1.84538,1.84527,1.84537,95099999.0
2006-07-12 06:47:00,1.84536,1.84544,1.84536,1.84537,58300000.0
2006-07-12 06:48:00,1.84542,1.84542,1.84527,1.84542,59600000.0
2006-07-12 06:49:00,1.8454,1.84542,1.8453,1.8454,143500003.0
2006-07-12 06:50:00,1.84542,1.8455,1.84542,1.8455,10800000.0
2006-07-12 06:51:00,1.8455,1.84557,1.84545,1.8455,45499999.0
2006-07-12 06:52:00,1.8455,1.84555,1.84525,1.84525,44400000.0
2006-07-12 06:53:00,1.84555,1.84555,1.84548,1.84548,84300001.0
2006-07-12 06:54:00,1.84547,1.84547,1.84523,1.84532,39300000.0
2006-07-12 06:55:00,1.84528,1.84528,1.84513,1.84521,66400001.0
2006-07-12 06:56:00,1.84522,1.84533,1.84522,1.84533,25600000.0
2006-07-12 06:57:00,1.8453,1.8453,1.8453,1.8453,5200000.0
2006-07-12 06:58:00,1.84535,1.84535,1.84535,1.84535,23900000.0
2006-07-12 06:59:00,1.84528,1.84528,1.8451,1.8451,46200000.0
2006-07-12 07:00:00,1.84509,1.84513,1.84477,1.84477,81200000.0
2006-07-12 07:01:00,1.84467,1.84476,1.84465,1.8447,37300000.0
2006-07-12 07:02:00,1.8448,1.84483,1.8448,1.84483,10900000.0
2006-07-12 07:03:00,1.84482,1.8449,1.84482,1.84484,46946994.0
2006-07-12 07:04:00,1.8449,1.8449,1.84485,1.84485,11800000.0
2006-07-12 07:05:00,1.84483,1.8449,1.84477,1.84485,76300001.0
2006-07-12 07:06:00,1.84484,1.84488,1.84477,1.84488,24500000.0
2006-07-12 07:07:00,1.84492,1.84492,1.84485,1.84485,44000001.0
2006-07-12 07:08:00,1.8449,1.8449,1.84482,1.8449,77099999.0
2006-07-12 07:09:00,1.84485,1.84485,1.84475,1.84485,16700000.0
2006-07-12 07:10:00,1.84485,1.8449,1.84485,1.8449,18600000.0
2006-07-12 07:11:00,1.8449,1.84498,1.84487,1.84487,78699998.0
2006-07-12 07:12:00,1.84493,1.84496,1.8449,1.8449,28300000.0
2006-07-12 07:13:00,1.84495,1.84495,1.84485,1.84487,52299999.0
2006-07-12 07:14:00,1.84484,1.84494,1.84479,1.84482,83400000.0
2006-07-12 07:15:00,1.84483,1.84483,1.84463,1.84479,73299999.0
2006-07-12 07:16:00,1.84482,1.84482,1.84478,1.8448,8300000.0
2006-07-12 07:17:00,1.84485,1.84488,1.84477,1.84485,45000000.0
2006-07-12 07:18:00,1.8448,1.8448,1.8448,1.8448,24900000.0
2006-07-12 07:19:00,1.8448,1.84485,1.84477,1.84477,58299999.0
2006-07-12 07:20:00,1.84479,1.84489,1.84477,1.84485,71000002.0
2006-07-12 07:21:00,1.84481,1.84492,1.84481,1.84492,108600000.0
2006-07-12 07:22:00,1.84488,1.84495,1.84488,1.84495,54599998.0
2006-07-12 07:23:00,1.84495,1.84495,1.8449,1.8449,11500000.0
2006-07-12 07:24:00,1.84491,1.84495,1.84483,1.8449,63300000.0
2006-07-12 07:25:00,1.84492,1.8451,1.84492,1.84505,43100000.0
2006-07-12 07:26:00,1.84505,1.84509,1.84505,1.84507,60900000.0
2006-07-12 07:27:00,1.84502,1.84535,1.84502,1.84526,78199998.0
2006-07-12 07:28:00,1.84535,1.84555,1.84535,1.84535,59800000.0
2006-07-12 07:29:00,1.8454,1.8454,1.8454,1.8454,17900000.0
2006-07-12 07:30:00,1.84535,1.84535,1.84523,1.84532,30300000.0
2006-07-12 07:31:00,1.84528,1.84529,1.84524,1.84525,87099998.0
2006-07-12 07:32:00,1.8452,1.84524,1.84517,1.84517,82800001.0
2006-07-12 07:33:00,1.84521,1.84521,1.84507,1.84515,40800000.0
2006-07-12 07:34:00,1.84509,1.84516,1.84504,1.8451,97000000.0
2006-07-12 07:35:00,1.84517,1.84528,1.84513,1.84513,73500001.0
2006-07-12 07:36:00,1.84517,1.84517,1.84512,1.84512,22700000.0
2006-07-12 07:37:00,1.8451,1.8451,1.8451,1.8451,25300000.0
2006-07-12 07:38:00,1.84522,1.84536,1.84522,1.84525,76000001.0
2006-07-12 07:39:00,1.84516,1.84531,1.84515,1.84519,94100000.0
2006-07-12 07:40:00,1.8451,1.84515,1.84502,1.8451,46800000.0
2006-07-12 07:41:00,1.84515,1.84515,1.8451,1.8451,11200000.0
2006-07-12 07:42:00,1.8451,1.84515,1.84505,1.84505,63800001.0
2006-07-12 07:43:00,1.84508,1.84508,1.84463,1.84463,87299999.0
2006-07-12 07:44:00,1.84453,1.84453,1.84432,1.84442,55400000.0
2006-07-12 07:45:00,1.84441,1.84444,1.84432,1.84432,62100000.0
2006-07-12 07:46:00,1.84423,1.84434,1.84419,1.8443,51400000.0
2006-07-12 07:47:00,1.84429,1.84436,1.84429,1.84436,1600000.0
2006-07-12 07:48:00,1.84439,1.84454,1.84439,1.84446,68700000.0
2006-07-12 07:49:00,1.84445,1.84452,1.84445,1.8445,75600003.0
2006-07-12 07:50:00,1.84432,1.84432,1.8442,1.8442,21500000.0
2006-07-12 07:51:00,1.84408,1.84423,1.84408,1.84418,51399999.0
2006-07-12 07:52:00,1.84414,1.84422,1.84409,1.84422,32500000.0
2006-07-12 07:53:00,1.84418,1.84418,1.84418,1.84418,2800000.0
2006-07-12 07:54:00,1.84432,1.84442,1.84432,1.84442,30700000.0
2006-07-12 07:55:00,1.84453,1.84453,1.84448,1.84448,56400000.0
2006-07-12 07:56:00,1.84452,1.84463,1.84452,1.8446,42500000.0
2006-07-12 07:57:00,1.84453,1.84453,1.84452,1.84452,4900000.0
2006-07-12 07:58:00,1.84447,1.84462,1.84447,1.84462,27700000.0
2006-07-12 07:59:00,1.84472,1.84498,1.84472,1.84498,36500001.0
2006-07-12 08:00:00,1.84492,1.84498,1.84491,1.84497,38500000.0
2006-07-12 08:01:00,1.84503,1.8454,1.84503,1.84525,59500000.0
2006-07-12 08:02:00,1.84539,1.84563,1.84539,1.8456,41500000.0
2006-07-12 08:03:00,1.84569,1.8459,1.84569,1.84589,13900000.0
2006-07-12 08:04:00,1.84598,1.84626,1.84598,1.84624,54499999.0
2006-07-12 08:05:00,1.84627,1.84627,1.84607,1.84623,44000000.0
2006-07-12 08:06:00,1.8462,1.84628,1.8462,1.84628,900000.0
2006-07-12 08:07:00,1.8462,1.84625,1.84618,1.8462,69600000.0
2006-07-12 08:08:00,1.84616,1.84616,1.84597,1.846,65900001.0
2006-07-12 08:09:00,1.84585,1.84585,1.84568,1.84575,66599999.0
2006-07-12 08:10:00,1.84562,1.84562,1.84543,1.8456,119200002.0
2006-07-12 08:11:00,1.84557,1.8456,1.84543,1.84545,81299999.0
2006-07-12 08:12:00,1.84554,1.84571,1.84546,1.84571,144700003.0
2006-07-12 08:13:00,1.84574,1.84587,1.84572,1.84583,26900000.0
2006-07-12 08:14:00,1.84599,1.84623,1.84599,1.84623,31600000.0
2006-07-12 08:15:00,1.84623,1.84627,1.84611,1.84617,72600002.0
2006-07-12 08:16:00,1.84612,1.84618,1.84597,1.84618,56500000.0
2006-07-12 08:17:00,1.84612,1.84631,1.84612,1.84614,41600000.0
2006-07-12 08:18:00,1.84604,1.84611,1.84567,1.84567,129299999.0
2006-07-12 08:19:00,1.84575,1.84581,1.84572,1.84577,56900000.0
2006-07-12 08:20:00,1.84576,1.8459,1.84559,1.8459,38000000.0
2006-07-12 08:21:00,1.84587,1.84597,1.8458,1.84592,59299999.0
2006-07-12 08:22:00,1.84596,1.84596,1.84573,1.84587,79500001.0
2006-07-12 08:23:00,1.84592,1.84593,1.84575,1.84578,89000000.0
2006-07-12 08:24:00,1.84587,1.84614,1.84585,1.84614,24800000.0
2006-07-12 08:25:00,1.84615,1.84623,1.84615,1.84621,47900000.0
2006-07-12 08:26:00,1.84617,1.8462,1.8461,1.84615,43200000.0
2006-07-12 08:27:00,1.84615,1.84623,1.84615,1.84615,34100001.0
2006-07-12 08:28:00,1.84607,1.8462,1.84607,1.84615,64200001.0
2006-07-12 08:29:00,1.84615,1.84615,1.84615,1.84615,40000000.0
2006-07-12 08:30:00,1.84615,1.8462,1.84615,1.84615,33299999.0
2006-07-12 08:31:00,1.84613,1.84623,1.8461,1.8462,60400000.0
2006-07-12 08:32:00,1.84611,1.84611,1.84585,1.84589,40900001.0
2006-07-12 08:33:00,1.84589,1.84609,1.84588,1.84609,17600000.0
2006-07-12 08:34:00,1.84608,1.84621,1.84608,1.84614,80100000.0
2006-07-12 08:35:00,1.84636,1.84674,1.84636,1.84662,35200000.0
2006-07-12 08:36:00,1.84663,1.84731,1.84663,1.84731,35700000.0
2006-07-12 08:37:00,1.84748,1.84763,1.84713,1.84714,114700001.0
2006-07-12 08:38:00,1.84734,1.84756,1.84717,1.84717,29900000.0
2006-07-12 08:39:00,1.84699,1.84699,1.84667,1.84667,33200000.0
2006-07-12 08:40:00,1.8467,1.84686,1.84651,1.84656,94100001.0
2006-07-12 08:41:00,1.8466,1.84666,1.84652,1.84657,89000000.0
2006-07-12 08:42:00,1.8467,1.84683,1.84657,1.84683,92999999.0
2006-07-12 08:43:00,1.84683,1.84687,1.84667,1.84675,20400000.0
2006-07-12 08:44:00,1.8466,1.8466,1.84625,1.84626,51800000.0
2006-07-12 08:45:00,1.84622,1.84622,1.84606,1.84619,91900000.0
2006-07-12 08:46:00,1.84627,1.8464,1.84618,1.8464,92999998.0
2006-07-12 08:47:00,1.84655,1.84657,1.84642,1.84642,51200000.0
2006-07-12 08:48:00,1.84648,1.8468,1.84645,1.84672,51400000.0
2006-07-12 08:49:00,1.84681,1.84722,1.84681,1.84722,20800000.0
2006-07-12 08:50:00,1.84721,1.8473,1.84719,1.84728,88799999.0
2006-07-12 08:51:00,1.84725,1.84726,1.84703,1.84708,41300000.0
2006-07-12 08:52:00,1.847,1.84707,1.847,1.84705,37500001.0
2006-07-12 08:53:00,1.84702,1.8471,1.84697,1.84699,63200000.0
2006-07-12 08:54:00,1.847,1.847,1.84697,1.84697,35200000.0
2006-07-12 08:55:00,1.84682,1.84682,1.84645,1.84649,20400000.0
2006-07-12 08:56:00,1.84665,1.84692,1.84665,1.84687,44800000.0
2006-07-12 08:57:00,1.84697,1.84697,1.84685,1.84688,81800000.0
2006-07-12 08:58:00,1.84668,1.84668,1.8463,1.8463,41600001.0
2006-07-12 08:59:00,1.84628,1.84637,1.84623,1.84625,25800000.0
2006-07-12 09:00:00,1.84618,1.84619,1.84604,1.84619,53000000.0
2006-07-12 09:01:00,1.84634,1.84642,1.84634,1.84639,52400001.0
2006-07-12 09:02:00,1.8464,1.84646,1.84625,1.84638,47099999.0
2006-07-12 09:03:00,1.84636,1.84642,1.84626,1.84634,55650000.0
2006-07-12 09:04:00,1.84627,1.84634,1.84616,1.84616,141399997.0
2006-07-12 09:05:00,1.84611,1.84611,1.84583,1.84585,22800000.0
2006-07-12 09:06:00,1.84598,1.84604,1.84587,1.84589,117900000.0
2006-07-12 09:07:00,1.84588,1.8461,1.84588,1.84603,93200000.0
2006-07-12 09:08:00,1.84598,1.84598,1.8458,1.84588,60099999.0
2006-07-12 09:09:00,1.84589,1.84596,1.84572,1.84585,54900000.0
2006-07-12 09:10:00,1.84578,1.84578,1.84552,1.84562,40400000.0
2006-07-12 09:11:00,1.8456,1.84575,1.8456,1.84568,83300000.0
2006-07-12 09:12:00,1.84573,1.8458,1.84566,1.84573,49700000.0
2006-07-12 09:13:00,1.8457,1.8458,1.84561,1.8458,61499998.0
2006-07-12 09:14:00,1.84576,1.84588,1.84557,1.84583,69600000.0
2006-07-12 09:15:00,1.84584,1.84586,1.84584,1.84586,36099999.0
2006-07-12 09:16:00,1.84592,1.84596,1.8458,1.8458,55999999.0
2006-07-12 09:17:00,1.84585,1.84586,1.84569,1.84569,68200001.0
2006-07-12 09:18:00,1.84575,1.84575,1.84559,1.84562,35100000.0
2006-07-12 09:19:00,1.8457,1.8457,1.84565,1.84565,36400000.0
2006-07-12 09:20:00,1.84564,1.84639,1.84564,1.84639,57200000.0
2006-07-12 09:21:00,1.84657,1.84657,1.84615,1.84615,36400000.0
2006-07-12 09:22:00,1.84609,1.84617,1.84609,1.84617,23799999.0
2006-07-12 09:23:00,1.84623,1.84625,1.84613,1.84622,58800000.0
2006-07-12 09:24:00,1.84628,1.84628,1.84624,1.84625,46900000.0
2006-07-12 09:25:00,1.84614,1.84619,1.84596,1.846,111200001.0
2006-07-12 09:26:00,1.846,1.84617,1.84596,1.84617,83500001.0
2006-07-12 09:27:00,1.84619,1.84619,1.84605,1.84611,42700000.0
2006-07-12 09:28:00,1.84615,1.84625,1.84608,1.84615,95500000.0
2006-07-12 09:29:00,1.84629,1.84631,1.84624,1.84629,61400000.0
2006-07-12 09:30:00,1.84626,1.84644,1.84626,1.84644,23800000.0
2006-07-12 09:31:00,1.84648,1.84655,1.84643,1.84651,83600000.0
2006-07-12 09:32:00,1.84644,1.84644,1.84632,1.84632,55600002.0
2006-07-12 09:33:00,1.8462,1.8462,1.8458,1.84583,21500000.0
2006-07-12 09:34:00,1.84582,1.84626,1.84582,1.84615,70800002.0
2006-07-12 09:35:00,1.84609,1.84636,1.84609,1.84636,36900000.0
2006-07-12 09:36:00,1.84631,1.84633,1.84616,1.84629,56200000.0
2006-07-12 09:37:00,1.84633,1.84649,1.84631,1.84643,103699998.0
2006-07-12 09:38:00,1.84649,1.84658,1.84643,1.84657,51900001.0
2006-07-12 09:39:00,1.84645,1.84664,1.84645,1.84655,48299999.0
2006-07-12 09:40:00,1.84652,1.84658,1.84646,1.8465,84700000.0
2006-07-12 09:41:00,1.84626,1.84651,1.84626,1.84647,57600000.0
2006-07-12 09:42:00,1.8465,1.8465,1.84645,1.84645,27000000.0
2006-07-12 09:43:00,1.84643,1.84691,1.84639,1.84691,100100001.0
2006-07-12 09:44:00,1.84701,1.84701,1.84675,1.84677,94200000.0
2006-07-12 09:45:00,1.84671,1.84688,1.84668,1.84686,72999999.0
2006-07-12 09:46:00,1.84693,1.84693,1.84672,1.84684,53400000.0
2006-07-12 09:47:00,1.84685,1.84696,1.84674,1.84674,64300002.0
2006-07-12 09:48:00,1.84675,1.84677,1.84673,1.84673,53200000.0
2006-07-12 09:49:00,1.84688,1.84742,1.84688,1.84742,91400000.0
2006-07-12 09:50:00,1.84744,1.84759,1.84728,1.84728,100199998.0
2006-07-12 09:51:00,1.84725,1.84725,1.84703,1.84705,59200000.0
2006-07-12 09:52:00,1.84688,1.84688,1.84675,1.84688,52500001.0
2006-07-12 09:53:00,1.84687,1.84693,1.84681,1.84693,86599999.0
2006-07-12 09:54:00,1.84687,1.84732,1.84687,1.84723,97400000.0
2006-07-12 09:55:00,1.84714,1.84714,1.84668,1.84682,86200000.0
2006-07-12 09:56:00,1.84677,1.84677,1.84652,1.84668,32099999.0
2006-07-12 09:57:00,1.84676,1.84676,1.84666,1.84673,74800000.0
2006-07-12 09:58:00,1.8467,1.8467,1.84646,1.84651,17600000.0
2006-07-12 09:59:00,1.84648,1.84663,1.84648,1.84658,36600000.0
2006-07-12 10:00:00,1.84638,1.84648,1.84635,1.84639,59700000.0
2006-07-12 10:01:00,1.84647,1.84647,1.8463,1.8464,54600000.0
2006-07-12 10:02:00,1.84638,1.84638,1.84616,1.84616,59400000.0
2006-07-12 10:03:00,1.84614,1.8464,1.84609,1.84635,32500000.0
2006-07-12 10:04:00,1.84629,1.8464,1.84622,1.84635,54000000.0
2006-07-12 10:05:00,1.8464,1.84649,1.84621,1.84625,65700001.0
2006-07-12 10:06:00,1.84629,1.84637,1.84604,1.84604,100899997.0
2006-07-12 10:07:00,1.84597,1.84598,1.84577,1.84577,46300000.0
2006-07-12 10:08:00,1.84555,1.84582,1.84549,1.84582,57000001.0
2006-07-12 10:09:00,1.84585,1.84597,1.84584,1.84593,57099999.0
2006-07-12 10:10:00,1.84582,1.84582,1.84553,1.84557,73200000.0
2006-07-12 10:11:00,1.84548,1.84551,1.84545,1.84548,56300001.0
2006-07-12 10:12:00,1.84541,1.84546,1.84535,1.84537,46200000.0
2006-07-12 10:13:00,1.84536,1.8455,1.84536,1.8455,30900000.0
2006-07-12 10:14:00,1.84549,1.84563,1.84549,1.84563,61200001.0
2006-07-12 10:15:00,1.8457,1.84598,1.84569,1.84598,44400000.0
2006-07-12 10:16:00,1.84593,1.84593,1.8458,1.8458,25399999.0
2006-07-12 10:17:00,1.84578,1.84582,1.84569,1.84569,38400000.0
2006-07-12 10:18:00,1.84578,1.84586,1.84575,1.84583,39800000.0
2006-07-12 10:19:00,1.8458,1.84588,1.8458,1.84584,38799999.0
2006-07-12 10:20:00,1.84572,1.84583,1.84572,1.84575,61899999.0
2006-07-12 10:21:00,1.84573,1.84579,1.8457,1.84576,93300000.0
2006-07-12 10:22:00,1.84576,1.84577,1.84566,1.84566,43300000.0
2006-07-12 10:23:00,1.8456,1.84571,1.8454,1.8454,69700000.0
2006-07-12 10:24:00,1.84539,1.8456,1.84539,1.84547,77600001.0
2006-07-12 10:25:00,1.84545,1.84564,1.84545,1.84563,40400000.0
2006-07-12 10:26:00,1.8457,1.84575,1.8456,1.84565,61899999.0
2006-07-12 10:27:00,1.84567,1.84581,1.8455,1.8455,106800000.0
2006-07-12 10:28:00,1.84554,1.84557,1.84536,1.8455,104199998.0
2006-07-12 10:29:00,1.84537,1.84537,1.84511,1.84511,33700000.0
2006-07-12 10:30:00,1.84481,1.84481,1.84408,1.84427,40699999.0
2006-07-12 10:31:00,1.84427,1.84449,1.84421,1.84449,94199998.0
2006-07-12 10:32:00,1.84451,1.84451,1.84413,1.84415,68199999.0
2006-07-12 10:33:00,1.84371,1.84371,1.84286,1.8429,65800001.0
2006-07-12 10:34:00,1.84259,1.84259,1.84226,1.84241,58199999.0
2006-07-12 10:35:00,1.84248,1.84277,1.84246,1.84277,56299999.0
2006-07-12 10:36:00,1.84291,1.84296,1.84272,1.84272,51699999.0
2006-07-12 10:37:00,1.84277,1.84302,1.84277,1.84293,84800001.0
2006-07-12 10:38:00,1.84295,1.84299,1.84241,1.84241,123400000.0
2006-07-12 10:39:00,1.84234,1.8425,1.8423,1.8423,77799999.0
2006-07-12 10:40:00,1.84224,1.84226,1.84209,1.84211,31400000.0
2006-07-12 10:41:00,1.84183,1.84196,1.84169,1.84169,63800000.0
2006-07-12 10:42:00,1.8418,1.84218,1.8418,1.84218,90400000.0
2006-07-12 10:43:00,1.8422,1.8422,1.84207,1.84212,48600000.0
2006-07-12 10:44:00,1.84222,1.84243,1.84222,1.84232,56800000.0
2006-07-12 10:45:00,1.8424,1.84252,1.84219,1.84246,92999999.0
2006-07-12 10:46:00,1.84242,1.84254,1.8424,1.8424,46600000.0
2006-07-12 10:47:00,1.8425,1.8427,1.8425,1.8427,83999999.0
2006-07-12 10:48:00,1.84267,1.84278,1.84267,1.84278,27600000.0
2006-07-12 10:49:00,1.84282,1.84295,1.84281,1.84288,53000000.0
2006-07-12 10:50:00,1.84298,1.84321,1.84298,1.84321,45200001.0
2006-07-12 10:51:00,1.84328,1.84328,1.84308,1.84326,90500001.0
2006-07-12 10:52:00,1.84352,1.84379,1.84352,1.84365,83599999.0
2006-07-12 10:53:00,1.84357,1.84357,1.84345,1.84346,81699998.0
2006-07-12 10:54:00,1.8435,1.84362,1.84348,1.84357,24200000.0
2006-07-12 10:55:00,1.84367,1.84383,1.84359,1.84383,75000000.0
2006-07-12 10:56:00,1.84387,1.84387,1.84365,1.84375,73899999.0
2006-07-12 10:57:00,1.84369,1.84381,1.8436,1.84381,43400000.0
2006-07-12 10:58:00,1.84392,1.84421,1.84392,1.84414,71200000.0
2006-07-12 10:59:00,1.84413,1.84418,1.84406,1.84418,148400003.0
2006-07-12 11:00:00,1.84417,1.84429,1.84411,1.84411,90600000.0
2006-07-12 11:01:00,1.84417,1.84425,1.84414,1.8442,21500000.0
2006-07-12 11:02:00,1.84422,1.84434,1.84422,1.84434,81600000.0
2006-07-12 11:03:00,1.8444,1.8444,1.84426,1.8443,19700000.0
2006-07-12 11:04:00,1.84424,1.8444,1.84424,1.84429,47100000.0
2006-07-12 11:05:00,1.84433,1.84436,1.84423,1.84428,75799999.0
2006-07-12 11:06:00,1.84433,1.84446,1.84428,1.84428,129700002.0
2006-07-12 11:07:00,1.84431,1.84437,1.8443,1.84436,51900000.0
2006-07-12 11:08:00,1.84443,1.8445,1.84439,1.8444,84600002.0
2006-07-12 11:09:00,1.84437,1.84444,1.84432,1.84435,54000000.0
2006-07-12 11:10:00,1.84428,1.84428,1.84409,1.84422,59400000.0
2006-07-12 11:11:00,1.84423,1.84423,1.84413,1.84415,48400000.0
2006-07-12 11:12:00,1.84413,1.84419,1.84408,1.84409,21800000.0
2006-07-12 11:13:00,1.84416,1.84417,1.84399,1.84404,133999998.0
2006-07-12 11:14:00,1.844,1.844,1.84383,1.84385,36200000.0
2006-07-12 11:15:00,1.84389,1.8442,1.84385,1.84418,133399998.0
2006-07-12 11:16:00,1.84418,1.84428,1.84417,1.84428,70700001.0
2006-07-12 11:17:00,1.84423,1.84427,1.84414,1.84414,77399999.0
2006-07-12 11:18:00,1.84423,1.84424,1.84409,1.84421,94100001.0
2006-07-12 11:19:00,1.8441,1.84415,1.84405,1.8441,37400000.0
2006-07-12 11:20:00,1.84415,1.84415,1.8441,1.8441,16500000.0
2006-07-12 11:21:00,1.84423,1.84423,1.84412,1.84414,41599999.0
2006-07-12 11:22:00,1.84407,1.84407,1.84366,1.84388,79600000.0
2006-07-12 11:23:00,1.84393,1.84412,1.84392,1.84402,117299997.0
2006-07-12 11:24:00,1.84403,1.84406,1.84393,1.84405,80300002.0
2006-07-12 11:25:00,1.844,1.84414,1.844,1.84407,52200000.0
2006-07-12 11:26:00,1.84412,1.84415,1.84398,1.84398,42500000.0
2006-07-12 11:27:00,1.84399,1.84411,1.84397,1.84403,106700000.0
2006-07-12 11:28:00,1.8441,1.8441,1.84405,1.84405,41800001.0
2006-07-12 11:29:00,1.84407,1.84437,1.84407,1.84437,117400001.0
2006-07-12 11:30:00,1.84437,1.84445,1.84427,1.84437,115000000.0
2006-07-12 11:31:00,1.84435,1.84447,1.84429,1.84447,97400000.0
2006-07-12 11:32:00,1.8445,1.84468,1.8445,1.84468,47900000.0
2006-07-12 11:33:00,1.84462,1.84463,1.84455,1.84463,25300000.0
2006-07-12 11:34:00,1.84461,1.84464,1.84452,1.84458,63500000.0
2006-07-12 11:35:00,1.84458,1.84487,1.84458,1.84487,78700001.0
2006-07-12 11:36:00,1.8449,1.8453,1.8449,1.8453,75199999.0
2006-07-12 11:37:00,1.84528,1.8455,1.84516,1.8455,84199999.0
2006-07-12 11:38:00,1.84551,1.84551,1.84528,1.84528,36200000.0
2006-07-12 11:39:00,1.84529,1.84535,1.84519,1.84521,104000001.0
2006-07-12 11:40:00,1.84522,1.84553,1.84522,1.84532,52400000.0
2006-07-12 11:41:00,1.84518,1.84533,1.84507,1.84507,74599999.0
2006-07-12 11:42:00,1.845,1.845,1.84478,1.84478,101900002.0
2006-07-12 11:43:00,1.84467,1.84467,1.84445,1.84446,82600001.0
2006-07-12 11:44:00,1.84448,1.84457,1.84439,1.84457,35900000.0
2006-07-12 11:45:00,1.84472,1.84494,1.84472,1.84489,30600000.0
2006-07-12 11:46:00,1.84488,1.84488,1.8446,1.8447,58899999.0
2006-07-12 11:47:00,1.84477,1.84495,1.84466,1.84495,106600000.0
2006-07-12 11:48:00,1.84505,1.84525,1.84505,1.84518,102699997.0
2006-07-12 11:49:00,1.84522,1.84537,1.84522,1.84527,62300000.0
2006-07-12 11:50:00,1.84527,1.84532,1.84508,1.84513,111799998.0
2006-07-12 11:51:00,1.84478,1.8449,1.84474,1.8448,104100000.0
2006-07-12 11:52:00,1.84485,1.84506,1.84485,1.84506,31600000.0
2006-07-12 11:53:00,1.84508,1.84519,1.84508,1.84518,22500000.0
2006-07-12 11:54:00,1.84517,1.84527,1.84512,1.84512,116700003.0
2006-07-12 11:55:00,1.84514,1.84514,1.84463,1.84463,73900001.0
2006-07-12 11:56:00,1.84455,1.84473,1.84455,1.84473,80699999.0
2006-07-12 11:57:00,1.84473,1.84494,1.8446,1.84485,138199998.0
2006-07-12 11:58:00,1.84478,1.84487,1.84462,1.84469,86000000.0
2006-07-12 11:59:00,1.84455,1.84455,1.84421,1.84439,116499999.0
2006-07-12 12:00:00,1.84438,1.84454,1.84436,1.84445,107399999.0
2006-07-12 12:01:00,1.84444,1.84455,1.84444,1.84445,62900000.0
2006-07-12 12:02:00,1.84482,1.84555,1.84482,1.8455,22500000.0
2006-07-12 12:03:00,1.84567,1.8458,1.84539,1.8454,65199999.0
2006-07-12 12:04:00,1.84545,1.84559,1.84536,1.84552,93600001.0
2006-07-12 12:05:00,1.84572,1.84626,1.84572,1.84626,53000001.0
2006-07-12 12:06:00,1.84638,1.84642,1.84628,1.8464,85499999.0
2006-07-12 12:07:00,1.84647,1.84647,1.84618,1.8462,37500000.0
2006-07-12 12:08:00,1.84624,1.84659,1.84624,1.84656,74699999.0
2006-07-12 12:09:00,1.8466,1.84663,1.84638,1.84658,97000000.0
2006-07-12 12:10:00,1.84667,1.84671,1.8465,1.8465,46099999.0
2006-07-12 12:11:00,1.84626,1.84626,1.84611,1.84618,49600000.0
2006-07-12 12:12:00,1.84629,1.84656,1.84629,1.84655,63999998.0
2006-07-12 12:13:00,1.84648,1.84648,1.84617,1.84617,52000000.0
2006-07-12 12:14:00,1.84622,1.84622,1.84615,1.8462,55200000.0
2006-07-12 12:15:00,1.84617,1.84622,1.84612,1.84614,53200000.0
2006-07-12 12:16:00,1.84607,1.8462,1.84606,1.84619,90200000.0
2006-07-12 12:17:00,1.8462,1.8462,1.84611,1.84617,66600000.0
2006-07-12 12:18:00,1.84612,1.84613,1.84603,1.84605,68899999.0
2006-07-12 12:19:00,1.84592,1.84592,1.84484,1.84499,46300000.0
2006-07-12 12:20:00,1.84512,1.84526,1.84503,1.8452,84800000.0
2006-07-12 12:21:00,1.84517,1.84531,1.84515,1.84524,90000000.0
2006-07-12 12:22:00,1.84522,1.84534,1.84515,1.84515,41100000.0
2006-07-12 12:23:00,1.84497,1.84509,1.84475,1.84475,77800000.0
2006-07-12 12:24:00,1.8447,1.84477,1.84466,1.84472,119899998.0
2006-07-12 12:25:00,1.84472,1.84473,1.84443,1.84455,36900000.0
2006-07-12 12:26:00,1.84462,1.84464,1.8442,1.8442,81499999.0
2006-07-12 12:27:00,1.84427,1.84427,1.844,1.84402,49600000.0
2006-07-12 12:28:00,1.84377,1.84385,1.84339,1.84339,112700000.0
2006-07-12 12:29:00,1.84333,1.84355,1.84332,1.84355,76500000.0
2006-07-12 12:30:00,1.8437,1.84371,1.84355,1.84355,119100001.0
2006-07-12 12:31:00,1.84341,1.84357,1.84325,1.84338,69400000.0
2006-07-12 12:32:00,1.84326,1.84344,1.84319,1.84333,62700001.0
2006-07-12 12:33:00,1.84325,1.84325,1.84296,1.843,36200000.0
2006-07-12 12:34:00,1.84296,1.84311,1.84296,1.843,31100000.0
2006-07-12 12:35:00,1.84305,1.8431,1.84305,1.8431,103800001.0
2006-07-12 12:36:00,1.84308,1.84312,1.84297,1.84312,79500000.0
2006-07-12 12:37:00,1.84299,1.84305,1.84292,1.84305,47100000.0
2006-07-12 12:38:00,1.84313,1.84325,1.84307,1.84311,53000000.0
2006-07-12 12:39:00,1.84304,1.84307,1.84302,1.84305,39200000.0
2006-07-12 12:40:00,1.84311,1.84313,1.84302,1.84312,52400000.0
2006-07-12 12:41:00,1.84307,1.84317,1.84288,1.84288,28600000.0
2006-07-12 12:42:00,1.84271,1.84278,1.84261,1.84272,39799999.0
2006-07-12 12:43:00,1.84267,1.84267,1.84249,1.84264,106999999.0
2006-07-12 12:44:00,1.84254,1.84254,1.8422,1.84243,88100000.0
2006-07-12 12:45:00,1.84237,1.84253,1.84224,1.84253,76900001.0
2006-07-12 12:46:00,1.84263,1.84274,1.84263,1.8427,90399998.0
2006-07-12 12:47:00,1.84273,1.84278,1.84267,1.84267,82900002.0
2006-07-12 12:48:00,1.84268,1.843,1.84268,1.843,36500000.0
2006-07-12 12:49:00,1.84298,1.84308,1.84294,1.84308,28200000.0
2006-07-12 12:50:00,1.84318,1.84339,1.84317,1.84339,100499999.0
2006-07-12 12:51:00,1.8433,1.84339,1.84328,1.84337,58200000.0
2006-07-12 12:52:00,1.8433,1.84339,1.84295,1.84295,118700001.0
2006-07-12 12:53:00,1.84268,1.84274,1.84242,1.84255,78300002.0
2006-07-12 12:54:00,1.84255,1.8427,1.84255,1.8427,101500000.0
2006-07-12 12:55:00,1.84259,1.84267,1.84257,1.84267,44600001.0
2006-07-12 12:56:00,1.84255,1.84257,1.84242,1.84256,47500000.0
2006-07-12 12:57:00,1.84267,1.84281,1.84267,1.84281,18500000.0
2006-07-12 12:58:00,1.84287,1.84298,1.8428,1.84298,80600003.0
2006-07-12 12:59:00,1.84265,1.84293,1.84265,1.84291,20700000.0
2006-07-12 13:00:00,1.84295,1.84297,1.84277,1.84279,118299999.0
2006-07-12 13:01:00,1.84269,1.84283,1.84266,1.84266,42500000.0
2006-07-12 13:02:00,1.84258,1.84269,1.84254,1.84254,76600000.0
2006-07-12 13:03:00,1.84259,1.84263,1.84246,1.84246,58000000.0
2006-07-12 13:04:00,1.84238,1.84248,1.84236,1.84244,42000000.0
2006-07-12 13:05:00,1.84234,1.84242,1.8423,1.84233,54900002.0
2006-07-12 13:06:00,1.84243,1.84251,1.84235,1.84244,63100000.0
2006-07-12 13:07:00,1.84254,1.84272,1.84243,1.84243,92199998.0
2006-07-12 13:08:00,1.84243,1.84246,1.84233,1.84246,58500000.0
2006-07-12 13:09:00,1.84247,1.84265,1.84238,1.8424,63300000.0
2006-07-12 13:10:00,1.84226,1.84226,1.84215,1.84217,20300000.0
2006-07-12 13:11:00,1.84222,1.8423,1.84219,1.8422,39200000.0
2006-07-12 13:12:00,1.84216,1.84223,1.84205,1.84223,85300002.0
2006-07-12 13:13:00,1.84208,1.84219,1.84208,1.84214,20300000.0
2006-07-12 13:14:00,1.8421,1.84217,1.84175,1.84175,101199999.0
2006-07-12 13:15:00,1.84161,1.84161,1.84136,1.84148,92399999.0
2006-07-12 13:16:00,1.84145,1.84145,1.84137,1.84141,56599999.0
2006-07-12 13:17:00,1.84129,1.84129,1.84096,1.84122,75300001.0
2006-07-12 13:18:00,1.84123,1.84123,1.84011,1.84011,63700001.0
2006-07-12 13:19:00,1.84008,1.84061,1.84007,1.84061,113199998.0
2006-07-12 13:20:00,1.84059,1.84095,1.84058,1.84092,85800000.0
2006-07-12 13:21:00,1.84095,1.84095,1.8407,1.8407,96899999.0
2006-07-12 13:22:00,1.84077,1.84077,1.84037,1.84042,125499998.0
2006-07-12 13:23:00,1.84044,1.84058,1.84044,1.84054,60500000.0
2006-07-12 13:24:00,1.84043,1.84074,1.84043,1.84057,122699999.0
2006-07-12 13:25:00,1.84045,1.84045,1.84025,1.84033,27800000.0
2006-07-12 13:26:00,1.84011,1.84011,1.83903,1.83903,71700000.0
2006-07-12 13:27:00,1.83892,1.83892,1.83869,1.83888,27100000.0
2006-07-12 13:28:00,1.83885,1.83953,1.83885,1.83953,27000000.0
2006-07-12 13:29:00,1.83945,1.83945,1.83913,1.83936,61800000.0
2006-07-12 13:30:00,1.83937,1.8395,1.83932,1.83932,79899999.0
2006-07-12 13:31:00,1.8393,1.8393,1.83915,1.83926,39600000.0
2006-07-12 13:32:00,1.83933,1.83945,1.83909,1.83909,71700000.0
2006-07-12 13:33:00,1.83914,1.83924,1.83911,1.83915,55500000.0
2006-07-12 13:34:00,1.83922,1.83949,1.83922,1.8394,117900000.0
2006-07-12 13:35:00,1.83943,1.83956,1.83943,1.8395,15150000.0
2006-07-12 13:36:00,1.8395,1.8395,1.8388,1.8388,96600000.0
2006-07-12 13:37:00,1.83872,1.83872,1.83839,1.83839,27800000.0
2006-07-12 13:38:00,1.8385,1.83876,1.83841,1.83876,63200000.0
2006-07-12 13:39:00,1.8389,1.83901,1.83885,1.83887,66899999.0
2006-07-12 13:40:00,1.83898,1.83922,1.83898,1.83904,114700000.0
2006-07-12 13:41:00,1.83905,1.83929,1.83899,1.83929,72000001.0
2006-07-12 13:42:00,1.83935,1.83951,1.83932,1.83951,74000000.0
2006-07-12 13:43:00,1.83953,1.83953,1.83947,1.83947,27899999.0
2006-07-12 13:44:00,1.83938,1.83945,1.83928,1.83935,42300000.0
2006-07-12 13:45:00,1.83942,1.8397,1.83942,1.83965,15300000.0
2006-07-12 13:46:00,1.8395,1.8395,1.83928,1.83929,63600000.0
2006-07-12 13:47:00,1.83937,1.83966,1.83937,1.83947,72099999.0
2006-07-12 13:48:00,1.83958,1.8397,1.83956,1.83966,129999999.0
2006-07-12 13:49:00,1.83961,1.83964,1.83948,1.83958,47400000.0
2006-07-12 13:50:00,1.83942,1.83942,1.83912,1.83912,45500000.0
2006-07-12 13:51:00,1.83912,1.83927,1.83903,1.83916,83700000.0
2006-07-12 13:52:00,1.83928,1.83949,1.83928,1.83946,72499998.0
2006-07-12 13:53:00,1.83942,1.83968,1.83942,1.83962,74600001.0
2006-07-12 13:54:00,1.83959,1.83959,1.83937,1.8394,54099998.0
2006-07-12 13:55:00,1.83946,1.83957,1.83946,1.83955,62700000.0
2006-07-12 13:56:00,1.83957,1.83957,1.83943,1.83943,52400000.0
2006-07-12 13:57:00,1.83944,1.83952,1.83942,1.83944,88199999.0
2006-07-12 13:58:00,1.83941,1.83945,1.83935,1.83935,42400000.0
2006-07-12 13:59:00,1.83938,1.83941,1.83915,1.83915,37600000.0
2006-07-12 14:00:00,1.83914,1.8393,1.83914,1.83922,144500000.0
2006-07-12 14:01:00,1.83934,1.83943,1.83933,1.83942,70800001.0
2006-07-12 14:02:00,1.83945,1.83952,1.83945,1.83949,43000000.0
2006-07-12 14:03:00,1.83959,1.8396,1.83952,1.83952,28900000.0
2006-07-12 14:04:00,1.8395,1.83958,1.8395,1.83955,52600000.0
2006-07-12 14:05:00,1.83943,1.83943,1.83933,1.83942,49900001.0
2006-07-12 14:06:00,1.83944,1.8395,1.83937,1.83937,33600000.0
2006-07-12 14:07:00,1.83932,1.83934,1.8391,1.8391,21200000.0
2006-07-12 14:08:00,1.83912,1.83912,1.83905,1.83906,53200002.0
2006-07-12 14:09:00,1.83909,1.83916,1.83908,1.8391,68199998.0
2006-07-12 14:10:00,1.83922,1.83933,1.83922,1.83933,51799999.0
2006-07-12 14:11:00,1.83915,1.83932,1.83909,1.83922,11000000.0
2006-07-12 14:12:00,1.8392,1.83945,1.8392,1.83945,38400000.0
2006-07-12 14:13:00,1.83957,1.83957,1.83936,1.83948,78300000.0
2006-07-12 14:14:00,1.83947,1.83947,1.83928,1.83936,61000000.0
2006-07-12 14:15:00,1.83947,1.83958,1.83947,1.83953,36100000.0
2006-07-12 14:16:00,1.8395,1.8395,1.83943,1.83947,33100000.0
2006-07-12 14:17:00,1.83967,1.83996,1.83967,1.83986,26400000.0
2006-07-12 14:18:00,1.83989,1.84009,1.83984,1.84,48600000.0
2006-07-12 14:19:00,1.83996,1.83996,1.83978,1.83985,56800000.0
2006-07-12 14:20:00,1.8399,1.84017,1.83988,1.84005,114000000.0
2006-07-12 14:21:00,1.84011,1.84025,1.84009,1.84009,47200000.0
2006-07-12 14:22:00,1.84002,1.84002,1.83983,1.83985,35300000.0
2006-07-12 14:23:00,1.83988,1.83988,1.83975,1.83975,41500000.0
2006-07-12 14:24:00,1.83965,1.83965,1.83939,1.83942,84100001.0
2006-07-12 14:25:00,1.83936,1.83937,1.83919,1.83936,76300001.0
2006-07-12 14:26:00,1.83954,1.83969,1.83952,1.83953,102799999.0
2006-07-12 14:27:00,1.83971,1.84018,1.83971,1.84018,21500000.0
2006-07-12 14:28:00,1.84012,1.84033,1.84012,1.8403,44846994.0
2006-07-12 14:29:00,1.84035,1.84035,1.84025,1.8403,72099999.0
2006-07-12 14:30:00,1.8394,1.8394,1.83568,1.83633,85550001.0
2006-07-12 14:31:00,1.83657,1.83657,1.83245,1.83293,54400000.0
2006-07-12 14:32:00,1.83358,1.83484,1.83358,1.83481,17900000.0
2006-07-12 14:33:00,1.83496,1.83588,1.83496,1.83522,55800000.0
2006-07-12 14:34:00,1.83524,1.83583,1.83524,1.83583,74299999.0
2006-07-12 14:35:00,1.8359,1.83606,1.83569,1.83578,79599999.0
2006-07-12 14:36:00,1.83582,1.83615,1.83573,1.83615,79700000.0
2006-07-12 14:37:00,1.83642,1.83751,1.83642,1.83671,83799999.0
2006-07-12 14:38:00,1.83632,1.8364,1.83605,1.83632,114700000.0
2006-07-12 14:39:00,1.83629,1.83651,1.83616,1.83646,74800000.0
2006-07-12 14:40:00,1.83629,1.83649,1.83621,1.83632,89800001.0
2006-07-12 14:41:00,1.83619,1.83701,1.83615,1.83644,88800001.0
2006-07-12 14:42:00,1.83635,1.83641,1.83606,1.8362,81500000.0
2006-07-12 14:43:00,1.83602,1.83602,1.83539,1.83545,56300000.0
2006-07-12 14:44:00,1.8352,1.83528,1.83485,1.83497,40800000.0
2006-07-12 14:45:00,1.83488,1.83533,1.83486,1.83533,93500002.0
2006-07-12 14:46:00,1.83547,1.83563,1.83547,1.83563,56100000.0
2006-07-12 14:47:00,1.83569,1.8358,1.83539,1.83539,95300001.0
2006-07-12 14:48:00,1.83535,1.83549,1.83519,1.83519,38100000.0
2006-07-12 14:49:00,1.83504,1.83506,1.83481,1.83504,34600000.0
2006-07-12 14:50:00,1.83507,1.83523,1.83477,1.83477,61600000.0
2006-07-12 14:51:00,1.83491,1.83525,1.83471,1.83511,70699998.0
2006-07-12 14:52:00,1.83511,1.83524,1.83503,1.8351,65400000.0
2006-07-12 14:53:00,1.83502,1.83624,1.83502,1.83615,72199999.0
2006-07-12 14:54:00,1.83606,1.83606,1.83557,1.83559,46300000.0
2006-07-12 14:55:00,1.83563,1.83595,1.83563,1.83581,57600001.0
2006-07-12 14:56:00,1.83577,1.83631,1.83568,1.83631,33700000.0
2006-07-12 14:57:00,1.83644,1.83661,1.83631,1.83649,61300000.0
2006-07-12 14:58:00,1.83645,1.83682,1.83645,1.83672,76300000.0
2006-07-12 14:59:00,1.8367,1.83678,1.83668,1.83674,54900000.0
2006-07-12 15:00:00,1.83672,1.83672,1.83594,1.83594,86700000.0
2006-07-12 15:01:00,1.83573,1.83593,1.83573,1.83585,27800000.0
2006-07-12 15:02:00,1.83584,1.83623,1.83578,1.83619,75700001.0
2006-07-12 15:03:00,1.83638,1.83666,1.83638,1.83654,90299999.0
2006-07-12 15:04:00,1.83624,1.83624,1.83611,1.83611,24900001.0
2006-07-12 15:05:00,1.83595,1.83606,1.83595,1.83602,59550000.0
2006-07-12 15:06:00,1.83591,1.83608,1.83591,1.83608,101899998.0
2006-07-12 15:07:00,1.83609,1.83612,1.83596,1.83612,104799999.0
2006-07-12 15:08:00,1.83605,1.8363,1.83605,1.83616,44399999.0
2006-07-12 15:09:00,1.83627,1.8363,1.8361,1.83616,105950000.0
2006-07-12 15:10:00,1.83609,1.83618,1.83608,1.83608,78900002.0
2006-07-12 15:11:00,1.83612,1.83649,1.83612,1.83638,53000000.0
2006-07-12 15:12:00,1.83647,1.83651,1.83637,1.83642,64500001.0
2006-07-12 15:13:00,1.83639,1.8365,1.83635,1.8365,69999999.0
2006-07-12 15:14:00,1.8365,1.83653,1.83642,1.83644,43800000.0
2006-07-12 15:15:00,1.83639,1.83644,1.83617,1.83617,53000001.0
2006-07-12 15:16:00,1.83607,1.83615,1.83606,1.83613,23100000.0
2006-07-12 15:17:00,1.83609,1.83614,1.83599,1.83605,101600000.0
2006-07-12 15:18:00,1.83605,1.83605,1.83586,1.83601,117899999.0
2006-07-12 15:19:00,1.83603,1.83635,1.83603,1.8362,81599998.0
2006-07-12 15:20:00,1.83617,1.83619,1.8359,1.83592,42900000.0
2006-07-12 15:21:00,1.83594,1.83604,1.83589,1.83604,26800000.0
2006-07-12 15:22:00,1.83603,1.83615,1.83603,1.83605,56200000.0
2006-07-12 15:23:00,1.83603,1.83603,1.83559,1.83559,113500000.0
2006-07-12 15:24:00,1.83559,1.83576,1.83541,1.83576,65400000.0
2006-07-12 15:25:00,1.83582,1.83582,1.83568,1.83572,110600000.0
2006-07-12 15:26:00,1.83562,1.83562,1.83548,1.83548,36500000.0
2006-07-12 15:27:00,1.83559,1.83581,1.83559,1.83572,52000000.0
2006-07-12 15:28:00,1.8357,1.8357,1.8356,1.8356,40599999.0
2006-07-12 15:29:00,1.83567,1.8358,1.83566,1.83566,117300003.0
2006-07-12 15:30:00,1.83562,1.83572,1.83557,1.83557,75399999.0
2006-07-12 15:31:00,1.83556,1.83556,1.83539,1.83548,81100000.0
2006-07-12 15:32:00,1.83537,1.83551,1.83537,1.83545,62899999.0
2006-07-12 15:33:00,1.83552,1.8357,1.83552,1.83559,54900000.0
2006-07-12 15:34:00,1.83566,1.83576,1.83565,1.83567,87400002.0
2006-07-12 15:35:00,1.83567,1.83567,1.83551,1.83555,52300000.0
2006-07-12 15:36:00,1.83535,1.83535,1.8352,1.83524,43500000.0
2006-07-12 15:37:00,1.83526,1.8354,1.83518,1.8354,62899998.0
2006-07-12 15:38:00,1.83536,1.83553,1.83533,1.83542,26600000.0
2006-07-12 15:39:00,1.83537,1.83537,1.83523,1.8353,77600001.0
2006-07-12 15:40:00,1.83535,1.83538,1.83532,1.83538,78500000.0
2006-07-12 15:41:00,1.8353,1.83533,1.83525,1.83533,66900000.0
2006-07-12 15:42:00,1.83532,1.83548,1.83532,1.83538,59700001.0
2006-07-12 15:43:00,1.83534,1.83552,1.83534,1.83552,47899999.0
2006-07-12 15:44:00,1.8355,1.8355,1.8355,1.8355,30500000.0
2006-07-12 15:45:00,1.83552,1.8356,1.83551,1.83557,74999999.0
2006-07-12 15:46:00,1.83547,1.83547,1.83525,1.83525,71399999.0
2006-07-12 15:47:00,1.83517,1.83521,1.83489,1.83489,49300000.0
2006-07-12 15:48:00,1.83493,1.8351,1.83486,1.83496,93300001.0
2006-07-12 15:49:00,1.83495,1.83504,1.83485,1.83491,90699999.0
2006-07-12 15:50:00,1.83476,1.83476,1.83402,1.83402,27100000.0
2006-07-12 15:51:00,1.83398,1.83403,1.83385,1.83394,48100000.0
2006-07-12 15:52:00,1.83392,1.83411,1.83388,1.83403,67800000.0
2006-07-12 15:53:00,1.83408,1.83417,1.83402,1.83402,69300000.0
2006-07-12 15:54:00,1.83402,1.83409,1.83392,1.83397,81900000.0
2006-07-12 15:55:00,1.83407,1.83425,1.83407,1.83425,78600001.0
2006-07-12 15:56:00,1.83424,1.83447,1.83418,1.83443,70100001.0
2006-07-12 15:57:00,1.83453,1.83459,1.83409,1.83426,111099999.0
2006-07-12 15:58:00,1.83414,1.83447,1.83414,1.83438,86600000.0
2006-07-12 15:59:00,1.83436,1.83495,1.83436,1.83495,83600001.0
2006-07-12 16:00:00,1.83486,1.83486,1.83438,1.83448,55499999.0
2006-07-12 16:01:00,1.83481,1.83481,1.83447,1.83455,75699999.0
2006-07-12 16:02:00,1.83447,1.83463,1.83443,1.83453,74500000.0
2006-07-12 16:03:00,1.8342,1.8342,1.83324,1.83325,64000000.0
2006-07-12 16:04:00,1.83335,1.8334,1.8322,1.83238,64800000.0
2006-07-12 16:05:00,1.83235,1.83249,1.8323,1.83243,50200000.0
2006-07-12 16:06:00,1.83247,1.83254,1.83229,1.83229,47999999.0
2006-07-12 16:07:00,1.83211,1.83222,1.83113,1.83127,64400000.0
2006-07-12 16:08:00,1.83133,1.83157,1.83124,1.83157,81699999.0
2006-07-12 16:09:00,1.83175,1.83226,1.83175,1.8322,84099998.0
2006-07-12 16:10:00,1.832,1.83236,1.832,1.83206,90600001.0
2006-07-12 16:11:00,1.8318,1.83181,1.83168,1.83172,46999999.0
2006-07-12 16:12:00,1.83147,1.83169,1.83136,1.83161,23100000.0
2006-07-12 16:13:00,1.83162,1.83204,1.83162,1.8319,93800001.0
2006-07-12 16:14:00,1.83178,1.83189,1.83168,1.83189,113800001.0
2006-07-12 16:15:00,1.83194,1.83238,1.8319,1.83232,104699999.0
2006-07-12 16:16:00,1.8322,1.8326,1.8322,1.83249,100000001.0
2006-07-12 16:17:00,1.83255,1.8326,1.83242,1.83259,107700000.0
2006-07-12 16:18:00,1.83267,1.83279,1.83238,1.8324,32900000.0
2006-07-12 16:19:00,1.83226,1.83226,1.83193,1.83195,65000000.0
2006-07-12 16:20:00,1.83186,1.83187,1.83156,1.83156,18100000.0
2006-07-12 16:21:00,1.83143,1.83156,1.83113,1.83154,86900000.0
2006-07-12 16:22:00,1.83151,1.83151,1.83127,1.83141,76200001.0
2006-07-12 16:23:00,1.83137,1.83138,1.83109,1.83137,49000000.0
2006-07-12 16:24:00,1.83148,1.83148,1.83132,1.83145,73599998.0
2006-07-12 16:25:00,1.83158,1.83176,1.8315,1.83176,82799999.0
2006-07-12 16:26:00,1.83173,1.83173,1.83144,1.83153,48200000.0
2006-07-12 16:27:00,1.83157,1.83175,1.83157,1.83174,68000001.0
2006-07-12 16:28:00,1.83168,1.83175,1.83159,1.83159,85000001.0
2006-07-12 16:29:00,1.83181,1.83222,1.83181,1.8322,66900000.0
2006-07-12 16:30:00,1.8321,1.83221,1.83183,1.83187,55799999.0
2006-07-12 16:31:00,1.83195,1.8323,1.83195,1.8323,64800001.0
2006-07-12 16:32:00,1.8323,1.8323,1.83217,1.83217,23600000.0
2006-07-12 16:33:00,1.83236,1.83273,1.83236,1.83261,15300000.0
2006-07-12 16:34:00,1.83268,1.83281,1.83247,1.83247,60800001.0
2006-07-12 16:35:00,1.83236,1.8324,1.83227,1.8324,105000002.0
2006-07-12 16:36:00,1.83228,1.8327,1.83228,1.83249,23200000.0
2006-07-12 16:37:00,1.83245,1.83298,1.83245,1.83298,57900000.0
2006-07-12 16:38:00,1.83302,1.83319,1.83295,1.83297,40000001.0
2006-07-12 16:39:00,1.83282,1.83301,1.83269,1.83275,120700000.0
2006-07-12 16:40:00,1.83272,1.8329,1.83272,1.83283,40900000.0
2006-07-12 16:41:00,1.83292,1.83311,1.83279,1.83297,88200000.0
2006-07-12 16:42:00,1.83298,1.83309,1.83297,1.83307,157300001.0
2006-07-12 16:43:00,1.83297,1.83317,1.83288,1.83297,74400001.0
2006-07-12 16:44:00,1.83298,1.83318,1.83298,1.83301,68099998.0
2006-07-12 16:45:00,1.83277,1.83277,1.8325,1.8325,53799998.0
2006-07-12 16:46:00,1.83222,1.83233,1.83207,1.83228,79099999.0
2006-07-12 16:47:00,1.83229,1.83242,1.83211,1.83211,76400001.0
2006-07-12 16:48:00,1.83218,1.83241,1.83215,1.83241,66300000.0
2006-07-12 16:49:00,1.83258,1.83274,1.83247,1.83247,20600000.0
2006-07-12 16:50:00,1.83233,1.83256,1.83229,1.83237,88400001.0
2006-07-12 16:51:00,1.83235,1.83261,1.83235,1.83256,59799999.0
2006-07-12 16:52:00,1.83238,1.83238,1.83189,1.83189,37800000.0
2006-07-12 16:53:00,1.83194,1.8321,1.83194,1.83204,86099999.0
2006-07-12 16:54:00,1.83199,1.83207,1.83164,1.83164,48200000.0
2006-07-12 16:55:00,1.83153,1.83155,1.83139,1.83155,78800000.0
2006-07-12 16:56:00,1.83142,1.8315,1.83116,1.83147,65599999.0
2006-07-12 16:57:00,1.83166,1.83166,1.83133,1.83151,111999999.0
2006-07-12 16:58:00,1.8315,1.83164,1.83149,1.83153,61200001.0
2006-07-12 16:59:00,1.83162,1.83208,1.83162,1.83208,51800000.0
2006-07-12 17:00:00,1.83198,1.83208,1.83195,1.83195,70699999.0
2006-07-12 17:01:00,1.83202,1.83217,1.83202,1.83217,67600001.0
2006-07-12 17:02:00,1.83233,1.83274,1.83233,1.83272,134699999.0
2006-07-12 17:03:00,1.83275,1.83278,1.83262,1.83262,46000000.0
2006-07-12 17:04:00,1.83262,1.83278,1.83256,1.83277,99499999.0
2006-07-12 17:05:00,1.83278,1.83283,1.83276,1.83276,46499999.0
2006-07-12 17:06:00,1.83269,1.83269,1.83246,1.83255,74800000.0
2006-07-12 17:07:00,1.83255,1.83293,1.83255,1.83293,99199998.0
2006-07-12 17:08:00,1.83306,1.83319,1.83306,1.83307,70700000.0
2006-07-12 17:09:00,1.83303,1.83312,1.83292,1.83306,52900001.0
2006-07-12 17:10:00,1.83301,1.83301,1.83263,1.83263,63700000.0
2006-07-12 17:11:00,1.8325,1.83263,1.83249,1.83263,77500001.0
2006-07-12 17:12:00,1.83265,1.8327,1.83252,1.83269,58500000.0
2006-07-12 17:13:00,1.83263,1.83263,1.83245,1.83245,86499999.0
2006-07-12 17:14:00,1.83249,1.83256,1.83235,1.83245,100599998.0
2006-07-12 17:15:00,1.83256,1.83283,1.83256,1.83283,65700000.0
2006-07-12 17:16:00,1.83288,1.83288,1.83276,1.83279,42800000.0
2006-07-12 17:17:00,1.8327,1.83272,1.83263,1.83268,60200000.0
2006-07-12 17:18:00,1.83261,1.8328,1.83261,1.8328,60900000.0
2006-07-12 17:19:00,1.83272,1.83275,1.83239,1.83246,85200001.0
2006-07-12 17:20:00,1.8324,1.83275,1.8324,1.83259,85899998.0
2006-07-12 17:21:00,1.8325,1.83258,1.83246,1.83255,43000000.0
2006-07-12 17:22:00,1.83258,1.83263,1.8325,1.83255,37100000.0
2006-07-12 17:23:00,1.83238,1.83279,1.83237,1.83278,30600000.0
2006-07-12 17:24:00,1.83291,1.83292,1.83248,1.83248,78600000.0
2006-07-12 17:25:00,1.83248,1.83256,1.8324,1.83256,86199999.0
2006-07-12 17:26:00,1.8326,1.8326,1.83241,1.83245,64500002.0
2006-07-12 17:27:00,1.8325,1.83257,1.83245,1.83256,66699998.0
2006-07-12 17:28:00,1.83251,1.83261,1.83251,1.83261,15900000.0
2006-07-12 17:29:00,1.83291,1.83328,1.8329,1.83328,83600001.0
2006-07-12 17:30:00,1.83332,1.83336,1.83319,1.83326,65600001.0
2006-07-12 17:31:00,1.83316,1.83316,1.83279,1.83279,79700000.0
2006-07-12 17:32:00,1.83278,1.83312,1.83266,1.83312,87700000.0
2006-07-12 17:33:00,1.83326,1.83326,1.83314,1.83317,74700000.0
2006-07-12 17:34:00,1.83319,1.83319,1.83309,1.83318,47900000.0
2006-07-12 17:35:00,1.83324,1.8335,1.83324,1.83342,68400001.0
2006-07-12 17:36:00,1.83358,1.83397,1.83358,1.83369,55999999.0
2006-07-12 17:37:00,1.83381,1.83445,1.83381,1.83445,58700000.0
2006-07-12 17:38:00,1.83425,1.83425,1.83371,1.83371,46200000.0
2006-07-12 17:39:00,1.83363,1.83363,1.83334,1.83352,43500000.0
2006-07-12 17:40:00,1.83362,1.83362,1.83349,1.83351,42500000.0
2006-07-12 17:41:00,1.83356,1.83356,1.83345,1.83345,64200000.0
2006-07-12 17:42:00,1.83342,1.83348,1.83342,1.83345,46000000.0
2006-07-12 17:43:00,1.83344,1.83344,1.83331,1.83341,47600000.0
2006-07-12 17:44:00,1.83336,1.83336,1.83305,1.8331,42800000.0
2006-07-12 17:45:00,1.83314,1.83314,1.83299,1.83302,93800002.0
2006-07-12 17:46:00,1.83298,1.83305,1.83295,1.83302,57100001.0
2006-07-12 17:47:00,1.83307,1.83317,1.83297,1.83315,76599999.0
2006-07-12 17:48:00,1.83322,1.83332,1.83318,1.83325,118500001.0
2006-07-12 17:49:00,1.83323,1.83361,1.83323,1.83361,87699997.0
2006-07-12 17:50:00,1.83347,1.8336,1.83338,1.83346,70000000.0
2006-07-12 17:51:00,1.83335,1.83338,1.8333,1.83338,52300001.0
2006-07-12 17:52:00,1.83337,1.83337,1.83329,1.83336,34700000.0
2006-07-12 17:53:00,1.83328,1.83341,1.83322,1.83341,47500000.0
2006-07-12 17:54:00,1.83335,1.83336,1.83326,1.83335,48500000.0
2006-07-12 17:55:00,1.83345,1.83367,1.83345,1.83363,36200000.0
2006-07-12 17:56:00,1.8335,1.83355,1.83339,1.83355,46800001.0
2006-07-12 17:57:00,1.8336,1.83387,1.8336,1.83381,40399999.0
2006-07-12 17:58:00,1.83385,1.83434,1.83385,1.83434,58700000.0
2006-07-12 17:59:00,1.83449,1.8346,1.83438,1.83439,90900001.0
2006-07-12 18:00:00,1.83432,1.83432,1.8339,1.8339,15800000.0
2006-07-12 18:01:00,1.83392,1.83408,1.83386,1.83408,911900002.0
2006-07-12 18:02:00,1.83412,1.83433,1.83404,1.83417,905499997.0
2006-07-12 18:03:00,1.83433,1.83447,1.83431,1.83439,1236370004.0
2006-07-12 18:04:00,1.8344,1.83453,1.83439,1.83445,846099996.0
2006-07-12 18:05:00,1.83447,1.83503,1.83447,1.8348,1038599997.0
2006-07-12 18:06:00,1.83478,1.83478,1.83453,1.8346,1086100005.0
2006-07-12 18:07:00,1.83452,1.83452,1.8343,1.83443,1331399997.0
2006-07-12 18:08:00,1.8345,1.83468,1.83442,1.83464,1431399999.0
2006-07-12 18:09:00,1.83467,1.83482,1.83466,1.83475,513600000.0
2006-07-12 18:10:00,1.83465,1.83471,1.83455,1.83455,804199995.0
2006-07-12 18:11:00,1.8346,1.83465,1.83455,1.83465,480700001.0
2006-07-12 18:12:00,1.8346,1.8346,1.83439,1.83453,902699998.0
2006-07-12 18:13:00,1.83454,1.83454,1.83385,1.834,436100002.0
2006-07-12 18:14:00,1.83399,1.83405,1.83389,1.8339,863699999.0
2006-07-12 18:15:00,1.83398,1.83419,1.83398,1.83415,827299999.0
2006-07-12 18:16:00,1.83415,1.83415,1.83402,1.8341,837399997.0
2006-07-12 18:17:00,1.83418,1.83453,1.83418,1.83437,408700001.0
2006-07-12 18:18:00,1.83441,1.83454,1.83438,1.83441,654399999.0
2006-07-12 18:19:00,1.83446,1.83454,1.83434,1.83434,567799999.0
2006-07-12 18:20:00,1.83437,1.83452,1.83437,1.83452,388199996.0
2006-07-12 18:21:00,1.83455,1.83458,1.83445,1.83452,738299997.0
2006-07-12 18:22:00,1.83456,1.83466,1.83451,1.8346,510999998.0
2006-07-12 18:23:00,1.83457,1.83465,1.8345,1.8346,813400000.0
2006-07-12 18:24:00,1.8346,1.8346,1.83442,1.83454,675899997.0
2006-07-12 18:25:00,1.8345,1.8346,1.83447,1.83458,594400000.0
2006-07-12 18:26:00,1.83457,1.83464,1.83447,1.83457,572150000.0
2006-07-12 18:27:00,1.83456,1.8346,1.83447,1.8346,572000002.0
2006-07-12 18:28:00,1.83458,1.83458,1.83446,1.83447,246299999.0
2006-07-12 18:29:00,1.8344,1.83442,1.8339,1.8342,770949998.0
2006-07-12 18:30:00,1.83425,1.83438,1.8342,1.83427,555950000.0
2006-07-12 18:31:00,1.83428,1.83435,1.83415,1.83418,424799996.0
2006-07-12 18:32:00,1.83416,1.83425,1.83412,1.83419,460299997.0
2006-07-12 18:33:00,1.83416,1.83416,1.83388,1.8341,797799998.0
2006-07-12 18:34:00,1.83413,1.83413,1.83393,1.834,723350000.0
2006-07-12 18:35:00,1.83399,1.83412,1.83387,1.83387,466399999.0
2006-07-12 18:36:00,1.83391,1.83422,1.83391,1.83422,119299999.0
2006-07-12 18:37:00,1.83424,1.83425,1.83404,1.83404,143200000.0
2006-07-12 18:38:00,1.83407,1.83413,1.83403,1.83413,158100000.0
2006-07-12 18:39:00,1.83407,1.8341,1.83376,1.8339,371300000.0
2006-07-12 18:40:00,1.83388,1.83401,1.83385,1.83388,457870000.0
2006-07-12 18:41:00,1.83384,1.83393,1.83375,1.83378,428100002.0
2006-07-12 18:42:00,1.83374,1.83377,1.83368,1.83373,105499999.0
2006-07-12 18:43:00,1.8338,1.83382,1.83374,1.83374,120200000.0
2006-07-12 18:44:00,1.83363,1.83373,1.83348,1.8335,431200001.0
2006-07-12 18:45:00,1.8335,1.83366,1.8335,1.83362,206300002.0
2006-07-12 18:46:00,1.83353,1.8336,1.83351,1.8336,168800001.0
2006-07-12 18:47:00,1.83355,1.83358,1.8335,1.83354,223099997.0
2006-07-12 18:48:00,1.8335,1.83365,1.8335,1.83363,345099999.0
2006-07-12 18:49:00,1.83369,1.83376,1.83366,1.83374,116699999.0
2006-07-12 18:50:00,1.83377,1.83377,1.83355,1.83355,236999998.0
2006-07-12 18:51:00,1.83355,1.83361,1.83342,1.83352,464699999.0
2006-07-12 18:52:00,1.83342,1.83354,1.8334,1.8335,603399993.0
2006-07-12 18:53:00,1.83351,1.83375,1.83351,1.83375,489900004.0
2006-07-12 18:54:00,1.83381,1.834,1.83381,1.83386,284100000.0
2006-07-12 18:55:00,1.8339,1.83395,1.83385,1.8339,737800000.0
2006-07-12 18:56:00,1.83392,1.83402,1.83392,1.83396,218549998.0
2006-07-12 18:57:00,1.83389,1.83393,1.83376,1.83385,410099997.0
2006-07-12 18:58:00,1.83383,1.83383,1.83358,1.83374,672400000.0
2006-07-12 18:59:00,1.83373,1.83385,1.8337,1.83372,463599999.0
2006-07-12 19:00:00,1.83373,1.83378,1.83361,1.83369,337800000.0
2006-07-12 19:01:00,1.83369,1.83372,1.83358,1.83369,155200001.0
2006-07-12 19:02:00,1.83372,1.83387,1.8337,1.83375,451399993.0
2006-07-12 19:03:00,1.83382,1.83397,1.83366,1.83372,506499997.0
2006-07-12 19:04:00,1.83383,1.83401,1.83379,1.83385,243699999.0
2006-07-12 19:05:00,1.83383,1.83387,1.83377,1.83377,162299997.0
2006-07-12 19:06:00,1.83377,1.83406,1.83367,1.83406,528699999.0
2006-07-12 19:07:00,1.83406,1.83406,1.83385,1.83392,391899998.0
2006-07-12 19:08:00,1.83387,1.83407,1.83385,1.83403,551199997.0
2006-07-12 19:09:00,1.83409,1.8343,1.83408,1.83408,260300002.0
2006-07-12 19:10:00,1.83397,1.83405,1.83372,1.83372,406899995.0
2006-07-12 19:11:00,1.83368,1.83368,1.83352,1.83352,59800000.0
2006-07-12 19:12:00,1.83354,1.83365,1.83354,1.83361,281900001.0
2006-07-12 19:13:00,1.83373,1.83373,1.83354,1.83357,448349998.0
2006-07-12 19:14:00,1.83351,1.83363,1.83348,1.83363,293800003.0
2006-07-12 19:15:00,1.83363,1.83363,1.83347,1.8335,336400001.0
2006-07-12 19:16:00,1.8335,1.83352,1.83347,1.8335,134200001.0
2006-07-12 19:17:00,1.83352,1.83355,1.83346,1.83354,214500000.0
2006-07-12 19:18:00,1.83348,1.83348,1.83303,1.83307,328300003.0
2006-07-12 19:19:00,1.83301,1.83301,1.83279,1.83293,237700001.0
2006-07-12 19:20:00,1.833,1.83311,1.83293,1.833,284000002.0
2006-07-12 19:21:00,1.83299,1.83306,1.83287,1.83293,316700001.0
2006-07-12 19:22:00,1.83286,1.83286,1.83266,1.8328,225670001.0
2006-07-12 19:23:00,1.83281,1.83313,1.83281,1.83313,272999998.0
2006-07-12 19:24:00,1.83315,1.83317,1.83303,1.83307,110300001.0
2006-07-12 19:25:00,1.83307,1.83307,1.8325,1.83266,76500000.0
2006-07-12 19:26:00,1.83268,1.8327,1.83249,1.83262,312399999.0
2006-07-12 19:27:00,1.83267,1.8327,1.83253,1.8326,514100001.0
2006-07-12 19:28:00,1.83256,1.83263,1.83229,1.83249,483500004.0
2006-07-12 19:29:00,1.83247,1.83267,1.83247,1.8326,334099997.0
2006-07-12 19:30:00,1.83256,1.83269,1.83255,1.83261,510000000.0
2006-07-12 19:31:00,1.83256,1.83256,1.83233,1.83233,312000001.0
2006-07-12 19:32:00,1.83227,1.8325,1.83227,1.83239,456600004.0
2006-07-12 19:33:00,1.83247,1.83247,1.83216,1.83216,291900003.0
2006-07-12 19:34:00,1.83212,1.83236,1.83212,1.83236,237999999.0
2006-07-12 19:35:00,1.8324,1.83264,1.8324,1.83261,300600002.0
2006-07-12 19:36:00,1.83269,1.83273,1.83255,1.83261,453799996.0
2006-07-12 19:37:00,1.83256,1.83265,1.83252,1.83257,365500002.0
2006-07-12 19:38:00,1.83255,1.83262,1.83255,1.83255,37200000.0
2006-07-12 19:39:00,1.83255,1.83262,1.83251,1.83262,152999998.0
2006-07-12 19:40:00,1.83262,1.83268,1.83257,1.8326,341349997.0
2006-07-12 19:41:00,1.83259,1.83266,1.83257,1.8326,320599999.0
2006-07-12 19:42:00,1.8326,1.83265,1.83255,1.83265,194499999.0
2006-07-12 19:43:00,1.83264,1.83264,1.83257,1.8326,132599999.0
2006-07-12 19:44:00,1.8326,1.83272,1.83255,1.8326,515699997.0
2006-07-12 19:45:00,1.83259,1.83266,1.83252,1.83265,170299999.0
2006-07-12 19:46:00,1.83269,1.8328,1.83266,1.83279,332100003.0
2006-07-12 19:47:00,1.83277,1.83277,1.83262,1.83267,170799999.0
2006-07-12 19:48:00,1.83267,1.83272,1.83265,1.8327,148000000.0
2006-07-12 19:49:00,1.83273,1.83273,1.83261,1.8327,328300004.0
2006-07-12 19:50:00,1.8327,1.83272,1.83261,1.83265,344799999.0
2006-07-12 19:51:00,1.83266,1.83273,1.83262,1.83272,254099998.0
2006-07-12 19:52:00,1.83271,1.83272,1.83263,1.83263,133700003.0
2006-07-12 19:53:00,1.83264,1.83265,1.83258,1.83265,105400002.0
2006-07-12 19:54:00,1.83267,1.83273,1.83262,1.83265,255399998.0
2006-07-12 19:55:00,1.8326,1.83265,1.8326,1.83265,67900001.0
2006-07-12 19:56:00,1.83266,1.83272,1.83262,1.8327,303100000.0
2006-07-12 19:57:00,1.83267,1.83295,1.83267,1.8328,339299999.0
2006-07-12 19:58:00,1.8328,1.83309,1.8328,1.83298,340400000.0
2006-07-12 19:59:00,1.83298,1.83305,1.83298,1.83303,318049999.0
2006-07-12 20:00:00,1.83301,1.83318,1.83299,1.83318,246099998.0
2006-07-12 20:01:00,1.8332,1.8332,1.83315,1.8332,206800001.0
2006-07-12 20:02:00,1.83317,1.83317,1.83276,1.83276,101500000.0
2006-07-12 20:03:00,1.83267,1.83279,1.8326,1.83265,131600001.0
2006-07-12 20:04:00,1.83259,1.83259,1.83251,1.83253,210450000.0
2006-07-12 20:05:00,1.83252,1.8327,1.83252,1.83262,232800000.0
2006-07-12 20:06:00,1.83263,1.83264,1.83254,1.83256,175200001.0
2006-07-12 20:07:00,1.83252,1.83253,1.83234,1.83234,155300002.0
2006-07-12 20:08:00,1.83235,1.83235,1.83228,1.83235,265800000.0
2006-07-12 20:09:00,1.83228,1.83234,1.83211,1.83221,155899998.0
2006-07-12 20:10:00,1.83222,1.83246,1.83222,1.83244,122899999.0
2006-07-12 20:11:00,1.8325,1.8325,1.83231,1.83235,48900001.0
2006-07-12 20:12:00,1.8323,1.83237,1.83222,1.8323,435299998.0
2006-07-12 20:13:00,1.83226,1.83226,1.83211,1.83211,178700000.0
2006-07-12 20:14:00,1.83212,1.83216,1.83206,1.83212,90800000.0
2006-07-12 20:15:00,1.83212,1.83218,1.83201,1.83201,379000005.0
2006-07-12 20:16:00,1.83197,1.83217,1.83197,1.83217,119600002.0
2006-07-12 20:17:00,1.83218,1.83218,1.83212,1.83213,86199998.0
2006-07-12 20:18:00,1.83215,1.83218,1.83208,1.8321,135400000.0
2006-07-12 20:19:00,1.83213,1.83215,1.83208,1.83215,131700002.0
2006-07-12 20:20:00,1.83215,1.83241,1.83215,1.83232,316199997.0
2006-07-12 20:21:00,1.83232,1.83232,1.83213,1.83223,222499997.0
2006-07-12 20:22:00,1.83226,1.83231,1.83226,1.83229,142899999.0
2006-07-12 20:23:00,1.83231,1.83246,1.83226,1.83246,366549999.0
2006-07-12 20:24:00,1.83247,1.83247,1.83229,1.8323,123099999.0
2006-07-12 20:25:00,1.83231,1.83256,1.83231,1.83256,390000004.0
2006-07-12 20:26:00,1.83248,1.83248,1.83204,1.83204,503000001.0
2006-07-12 20:27:00,1.83202,1.83202,1.83187,1.83199,231850000.0
2006-07-12 20:28:00,1.83191,1.83193,1.83179,1.83182,431800004.0
2006-07-12 20:29:00,1.83188,1.83204,1.83188,1.832,218899998.0
2006-07-12 20:30:00,1.83204,1.83229,1.83195,1.83229,946799996.0
2006-07-12 20:31:00,1.83236,1.83246,1.83232,1.83232,529200001.0
2006-07-12 20:32:00,1.83231,1.83246,1.83228,1.83238,539299999.0
2006-07-12 20:33:00,1.83242,1.83257,1.83236,1.83245,208399997.0
2006-07-12 20:34:00,1.83251,1.83256,1.83247,1.83247,138400002.0
2006-07-12 20:35:00,1.83249,1.83262,1.83249,1.83255,72300000.0
2006-07-12 20:36:00,1.83262,1.83273,1.83259,1.83273,223200003.0
2006-07-12 20:37:00,1.83268,1.83274,1.83263,1.83263,196400001.0
2006-07-12 20:38:00,1.83262,1.83275,1.83258,1.83268,266300002.0
2006-07-12 20:39:00,1.83277,1.83285,1.83273,1.83277,276400004.0
2006-07-12 20:40:00,1.83274,1.83278,1.83263,1.83278,164600000.0
2006-07-12 20:41:00,1.8327,1.83271,1.83241,1.83253,242300002.0
2006-07-12 20:42:00,1.83258,1.83262,1.83248,1.83248,63599999.0
2006-07-12 20:43:00,1.83246,1.83256,1.83244,1.83245,216400001.0
2006-07-12 20:44:00,1.83245,1.83257,1.83245,1.83252,436400004.0
2006-07-12 20:45:00,1.8325,1.83253,1.83248,1.83253,68300000.0
2006-07-12 20:46:00,1.83257,1.83263,1.83257,1.83258,140100000.0
2006-07-12 20:47:00,1.83251,1.8326,1.83247,1.83255,409199998.0
2006-07-12 20:48:00,1.83252,1.83255,1.83248,1.83255,120800002.0
2006-07-12 20:49:00,1.83255,1.83255,1.83248,1.83255,121000000.0
2006-07-12 20:50:00,1.83254,1.83264,1.8325,1.83264,315199999.0
2006-07-12 20:51:00,1.83265,1.83265,1.83255,1.8326,387700002.0
2006-07-12 20:52:00,1.83261,1.83278,1.8326,1.83273,141600000.0
2006-07-12 20:53:00,1.83276,1.83283,1.83267,1.83268,779599995.0
2006-07-12 20:54:00,1.8327,1.83275,1.83267,1.83267,319649998.0
2006-07-12 20:55:00,1.8327,1.83281,1.83268,1.8327,278399999.0
2006-07-12 20:56:00,1.83267,1.83275,1.83255,1.83264,512650002.0
2006-07-12 20:57:00,1.83268,1.83278,1.83259,1.83265,455799998.0
2006-07-12 20:58:00,1.8327,1.8327,1.83255,1.83264,289100002.0
2006-07-12 20:59:00,1.83265,1.83273,1.83259,1.83262,615300004.0
2006-07-12 21:00:00,1.83258,1.8328,1.83258,1.83275,388699999.0
2006-07-12 21:01:00,1.8327,1.83273,1.83261,1.8327,411799996.0
2006-07-12 21:02:00,1.8327,1.83275,1.83265,1.83275,170300002.0
2006-07-12 21:03:00,1.8327,1.83286,1.8327,1.83276,204999999.0
2006-07-12 21:04:00,1.83275,1.8328,1.8327,1.83277,272899993.0
2006-07-12 21:05:00,1.83275,1.83284,1.83273,1.83277,269399997.0
2006-07-12 21:06:00,1.83273,1.83279,1.83271,1.83272,195800001.0
2006-07-12 21:07:00,1.83274,1.83296,1.83274,1.83296,151000001.0
2006-07-12 21:08:00,1.833,1.833,1.83297,1.83297,45900000.0
2006-07-12 21:09:00,1.83292,1.8331,1.83292,1.83304,129200000.0
2006-07-12 21:10:00,1.8331,1.8331,1.8331,1.8331,170899997.0
2006-07-12 21:11:00,1.83305,1.83314,1.83305,1.8331,104999999.0
2006-07-12 21:12:00,1.83312,1.83322,1.83312,1.8332,139700005.0
2006-07-12 21:13:00,1.83318,1.83328,1.83318,1.83323,161500000.0
2006-07-12 21:14:00,1.83325,1.83332,1.83319,1.83329,387200001.0
2006-07-12 21:15:00,1.83338,1.83351,1.83333,1.83351,214099999.0
2006-07-12 21:16:00,1.83355,1.83355,1.83344,1.83345,75169999.0
2006-07-12 21:17:00,1.83345,1.83351,1.83339,1.83351,248199999.0
2006-07-12 21:18:00,1.83355,1.83363,1.83355,1.83359,66800001.0
2006-07-12 21:19:00,1.83363,1.83363,1.83349,1.83349,130099997.0
2006-07-12 21:20:00,1.83347,1.83352,1.83341,1.83347,282699999.0
2006-07-12 21:21:00,1.83347,1.83352,1.8334,1.8334,240000001.0
2006-07-12 21:22:00,1.83345,1.83348,1.83341,1.83341,215100001.0
2006-07-12 21:23:00,1.8334,1.83348,1.8334,1.83345,24800000.0
2006-07-12 21:24:00,1.8334,1.8334,1.83335,1.8334,213500000.0
2006-07-12 21:25:00,1.8334,1.8334,1.83335,1.83338,93500000.0
2006-07-12 21:26:00,1.83341,1.83348,1.8334,1.83341,148499997.0
2006-07-12 21:27:00,1.83345,1.83349,1.83344,1.83345,158699998.0
2006-07-12 21:28:00,1.83346,1.83353,1.8334,1.83353,274200001.0
2006-07-12 21:29:00,1.83357,1.83358,1.83357,1.83358,7900000.0
2006-07-12 21:30:00,1.8336,1.8336,1.8336,1.8336,6400000.0
2006-07-12 21:31:00,1.8336,1.8336,1.83355,1.8336,42899999.0
2006-07-12 21:32:00,1.83359,1.83359,1.83343,1.83355,352899996.0
2006-07-12 21:33:00,1.83358,1.83371,1.83354,1.83371,415099997.0
2006-07-12 21:34:00,1.8337,1.83375,1.83355,1.83355,229500001.0
2006-07-12 21:35:00,1.83359,1.83363,1.83358,1.83358,71200000.0
2006-07-12 21:36:00,1.83364,1.83382,1.83364,1.83381,93900000.0
2006-07-12 21:37:00,1.83382,1.83392,1.83374,1.8339,177900000.0
2006-07-12 21:38:00,1.83387,1.83396,1.83386,1.83392,118999998.0
2006-07-12 21:39:00,1.83397,1.83397,1.8339,1.8339,18100000.0
2006-07-12 21:40:00,1.83389,1.83393,1.83386,1.8339,145400000.0
2006-07-12 21:41:00,1.8339,1.83403,1.8339,1.83394,92600000.0
2006-07-12 21:42:00,1.83391,1.83391,1.83375,1.83384,88600000.0
2006-07-12 21:43:00,1.83382,1.83391,1.83382,1.83385,39900000.0
2006-07-12 21:44:00,1.83385,1.83387,1.83383,1.83383,130000003.0
2006-07-12 21:45:00,1.83384,1.83393,1.83384,1.83393,82900000.0
2006-07-12 21:46:00,1.83395,1.83398,1.83395,1.83395,153899998.0
2006-07-12 21:47:00,1.83392,1.83393,1.83383,1.83383,249100001.0
2006-07-12 21:48:00,1.8338,1.8339,1.83379,1.8339,116600002.0
2006-07-12 21:49:00,1.8339,1.83392,1.83388,1.83389,69700000.0
2006-07-12 21:50:00,1.8339,1.8339,1.83389,1.83389,23599999.0
2006-07-12 21:51:00,1.8339,1.834,1.8339,1.834,105400000.0
2006-07-12 21:52:00,1.83402,1.83403,1.8339,1.83403,107400000.0
2006-07-12 21:53:00,1.83405,1.83405,1.834,1.834,79899999.0
2006-07-12 21:54:00,1.83402,1.83402,1.8339,1.8339,50700000.0
2006-07-12 21:55:00,1.83392,1.83405,1.8339,1.83398,271900000.0
2006-07-12 21:56:00,1.83397,1.834,1.83389,1.8339,75100000.0
2006-07-12 21:57:00,1.8339,1.83395,1.83386,1.83386,44900000.0
2006-07-12 21:58:00,1.83386,1.83388,1.83385,1.83388,68400000.0
2006-07-12 21:59:00,1.83386,1.83388,1.8337,1.8337,417699999.0
2006-07-12 22:00:00,1.83371,1.83372,1.83355,1.8336,130100001.0
2006-07-12 22:01:00,1.83355,1.83361,1.83352,1.83355,123000001.0
2006-07-12 22:02:00,1.83359,1.83362,1.83349,1.8336,162900000.0
2006-07-12 22:03:00,1.83355,1.83358,1.83351,1.83358,61000001.0
2006-07-12 22:04:00,1.83357,1.83365,1.83357,1.8336,304800001.0
2006-07-12 22:05:00,1.83358,1.83358,1.8335,1.83351,114600002.0
2006-07-12 22:06:00,1.8335,1.83355,1.8335,1.8335,91499999.0
2006-07-12 22:07:00,1.83355,1.83355,1.8335,1.8335,87899999.0
2006-07-12 22:08:00,1.83353,1.83358,1.83353,1.83357,131700000.0
2006-07-12 22:09:00,1.83367,1.83367,1.83359,1.83359,37000000.0
2006-07-12 22:10:00,1.83358,1.83358,1.83354,1.83356,17600000.0
2006-07-12 22:11:00,1.83356,1.83368,1.83354,1.83363,64300001.0
2006-07-12 22:12:00,1.83361,1.83361,1.83347,1.83352,241199999.0
2006-07-12 22:13:00,1.83357,1.83361,1.83353,1.83358,59900000.0
2006-07-12 22:14:00,1.83361,1.83362,1.83361,1.83361,89000000.0
2006-07-12 22:15:00,1.83364,1.83369,1.83342,1.83357,235000000.0
2006-07-12 22:16:00,1.83355,1.83371,1.83354,1.8336,233300001.0
2006-07-12 22:17:00,1.8336,1.83365,1.8335,1.83365,41099999.0
2006-07-12 22:18:00,1.8336,1.83361,1.83345,1.83345,78600001.0
2006-07-12 22:19:00,1.83345,1.83353,1.83344,1.83353,33200000.0
2006-07-12 22:20:00,1.83355,1.8336,1.83352,1.83352,37800000.0
2006-07-12 22:21:00,1.83353,1.83353,1.83347,1.83353,124700000.0
2006-07-12 22:22:00,1.83355,1.83365,1.83355,1.83355,56499999.0
2006-07-12 22:23:00,1.83355,1.83366,1.83343,1.83343,112500000.0
2006-07-12 22:24:00,1.83347,1.83352,1.83343,1.8335,73400001.0
2006-07-12 22:25:00,1.83356,1.83363,1.83355,1.83361,109700001.0
2006-07-12 22:26:00,1.83363,1.83365,1.83359,1.83365,25300000.0
2006-07-12 22:27:00,1.8336,1.83365,1.83353,1.8336,36500000.0
2006-07-12 22:28:00,1.83365,1.83365,1.83355,1.8336,45300000.0
2006-07-12 22:29:00,1.83362,1.83373,1.83357,1.8336,237900000.0
2006-07-12 22:30:00,1.83363,1.83365,1.8336,1.8336,54300000.0
2006-07-12 22:31:00,1.83364,1.83372,1.83364,1.8337,57500000.0
2006-07-12 22:32:00,1.8337,1.83375,1.83366,1.83366,266100001.0
2006-07-12 22:33:00,1.83367,1.83381,1.83367,1.83367,93800000.0
2006-07-12 22:34:00,1.83365,1.8337,1.83357,1.8336,213800000.0
2006-07-12 22:35:00,1.83365,1.83375,1.83365,1.83375,70599999.0
2006-07-12 22:36:00,1.83375,1.83375,1.83365,1.83365,12500000.0
2006-07-12 22:37:00,1.83379,1.83388,1.83379,1.83385,166899998.0
2006-07-12 22:38:00,1.83382,1.83393,1.83382,1.83385,33600000.0
2006-07-12 22:39:00,1.83379,1.83384,1.83378,1.83384,70700000.0
2006-07-12 22:40:00,1.83386,1.83392,1.83386,1.8339,43800000.0
2006-07-12 22:41:00,1.8339,1.83397,1.8339,1.83397,68899999.0
2006-07-12 22:42:00,1.83397,1.83397,1.83389,1.83397,61499999.0
2006-07-12 22:43:00,1.83388,1.83392,1.8338,1.8338,65500000.0
2006-07-12 22:44:00,1.83382,1.83401,1.83382,1.83401,102100000.0
2006-07-12 22:45:00,1.83406,1.83419,1.83406,1.83419,77600000.0
2006-07-12 22:46:00,1.83424,1.83433,1.83424,1.83433,122600002.0
2006-07-12 22:47:00,1.83427,1.83429,1.83417,1.83425,65900000.0
2006-07-12 22:48:00,1.8343,1.83435,1.83422,1.83422,41200000.0
2006-07-12 22:49:00,1.83422,1.83423,1.8342,1.83423,32200000.0
2006-07-12 22:50:00,1.83425,1.83435,1.83422,1.8343,31000000.0
2006-07-12 22:51:00,1.83425,1.83425,1.83397,1.83413,36800000.0
2006-07-12 22:52:00,1.8341,1.8341,1.83398,1.83409,23070000.0
2006-07-12 22:53:00,1.83414,1.83423,1.83395,1.83423,48000000.0
2006-07-12 22:54:00,1.8343,1.83436,1.83428,1.8343,68100000.0
2006-07-12 22:55:00,1.83433,1.83441,1.83433,1.83439,77500001.0
2006-07-12 22:56:00,1.83432,1.83436,1.83414,1.83414,116599999.0
2006-07-12 22:57:00,1.83427,1.83446,1.83426,1.83435,35299999.0
2006-07-12 22:58:00,1.8343,1.83446,1.8343,1.83446,94200002.0
2006-07-12 22:59:00,1.8345,1.8345,1.8344,1.83445,121100001.0
2006-07-12 23:00:00,1.8344,1.8344,1.83425,1.83425,49399999.0
2006-07-12 23:01:00,1.8345,1.8346,1.83429,1.83445,45900000.0
2006-07-12 23:02:00,1.8345,1.83452,1.83437,1.83452,13800000.0
2006-07-12 23:03:00,1.83443,1.83447,1.83405,1.83424,55700000.0
2006-07-12 23:04:00,1.83415,1.83455,1.83407,1.83454,41200000.0
2006-07-12 23:05:00,1.83443,1.83443,1.8341,1.83433,48800000.0
2006-07-12 23:06:00,1.83447,1.83468,1.83422,1.83433,92500002.0
2006-07-12 23:07:00,1.8345,1.83455,1.83434,1.83436,101700001.0
2006-07-12 23:08:00,1.83428,1.83452,1.83426,1.83432,48600000.0
2006-07-12 23:09:00,1.83452,1.8346,1.83408,1.83418,52400000.0
2006-07-12 23:10:00,1.83432,1.83435,1.83406,1.83423,43500000.0
2006-07-12 23:11:00,1.83435,1.83448,1.83407,1.83429,69600001.0
2006-07-12 23:12:00,1.83446,1.83455,1.83413,1.83428,78200000.0
2006-07-12 23:13:00,1.83418,1.83447,1.83406,1.83432,82999999.0
2006-07-12 23:14:00,1.8344,1.83447,1.83406,1.83433,126600000.0
2006-07-12 23:15:00,1.83428,1.83459,1.83426,1.83456,48700000.0
2006-07-12 23:16:00,1.8346,1.83462,1.83406,1.83407,70499999.0
2006-07-12 23:17:00,1.83425,1.83436,1.83407,1.83427,35800000.0
2006-07-12 23:18:00,1.83425,1.83443,1.834,1.83436,129500003.0
2006-07-12 23:19:00,1.83412,1.83425,1.83398,1.83411,58800000.0
2006-07-12 23:20:00,1.83424,1.83425,1.834,1.83422,71099999.0
2006-07-12 23:21:00,1.83423,1.83434,1.83395,1.83404,72700001.0
2006-07-12 23:22:00,1.83395,1.83417,1.83394,1.83417,73499999.0
2006-07-12 23:23:00,1.83398,1.83421,1.83384,1.83402,80500000.0
2006-07-12 23:24:00,1.83407,1.8341,1.83384,1.83391,104900001.0
2006-07-12 23:25:00,1.83392,1.83396,1.83377,1.83381,80400001.0
2006-07-12 23:26:00,1.83392,1.83396,1.83376,1.83376,108299999.0
2006-07-12 23:27:00,1.83384,1.83399,1.83384,1.8339,83100001.0
2006-07-12 23:28:00,1.83428,1.83428,1.83417,1.83417,25800001.0
2006-07-12 23:29:00,1.83415,1.83442,1.83415,1.83442,72400001.0
2006-07-12 23:30:00,1.83435,1.83435,1.83415,1.83432,41600000.0
2006-07-12 23:31:00,1.83425,1.83435,1.83425,1.8343,51199999.0
2006-07-12 23:32:00,1.8343,1.83438,1.83422,1.8343,69899997.0
2006-07-12 23:33:00,1.83423,1.83423,1.83412,1.83412,15600000.0
2006-07-12 23:34:00,1.8341,1.83415,1.8341,1.8341,34400000.0
2006-07-12 23:35:00,1.83409,1.83423,1.83409,1.83423,31599999.0
2006-07-12 23:36:00,1.83417,1.83417,1.83409,1.83414,53100000.0
2006-07-12 23:37:00,1.83415,1.83415,1.83415,1.83415,49899997.0
2006-07-12 23:38:00,1.83411,1.83432,1.83411,1.8342,52100000.0
2006-07-12 23:39:00,1.83413,1.83413,1.83412,1.83412,14300000.0
2006-07-12 23:40:00,1.83409,1.83409,1.83402,1.83407,31900000.0
2006-07-12 23:41:00,1.83398,1.83398,1.83398,1.83398,9200000.0
2006-07-12 23:42:00,1.83405,1.83405,1.83405,1.83405,2800000.0
2006-07-12 23:43:00,1.834,1.83407,1.834,1.83405,64500000.0
2006-07-12 23:44:00,1.834,1.834,1.834,1.834,2800000.0
2006-07-12 23:45:00,1.83405,1.83407,1.8339,1.83407,47400000.0
2006-07-12 23:46:00,1.83405,1.83405,1.83405,1.83405,30400000.0
2006-07-12 23:47:00,1.83408,1.83408,1.83407,1.83408,20600000.0
2006-07-12 23:48:00,1.83415,1.83418,1.83409,1.83418,38999999.0
2006-07-12 23:49:00,1.83425,1.83425,1.83417,1.83417,37700000.0
2006-07-12 23:50:00,1.8342,1.83425,1.8342,1.8342,107200003.0
2006-07-12 23:51:00,1.83415,1.83415,1.83396,1.83412,105099999.0
2006-07-12 23:52:00,1.83419,1.83419,1.83416,1.83416,35500000.0
2006-07-12 23:53:00,1.8342,1.8342,1.8342,1.8342,2900000.0
2006-07-12 23:54:00,1.83425,1.83425,1.83415,1.83415,38499999.0
2006-07-12 23:55:00,1.83415,1.83423,1.83397,1.83423,54300000.0
2006-07-12 23:56:00,1.83415,1.83424,1.83408,1.83424,41800000.0
2006-07-12 23:57:00,1.83414,1.83414,1.83406,1.83406,31800001.0
2006-07-12 23:58:00,1.834,1.834,1.83395,1.83395,25900000.0
2006-07-12 23:59:00,1.834,1.834,1.834,1.834,29500000.0
2006-07-13 00:00:00,1.83398,1.834,1.83398,1.834,14200000.0
2006-07-13 00:01:00,1.83402,1.83417,1.83402,1.8341,31200000.0
2006-07-13 00:02:00,1.83412,1.8342,1.83412,1.83418,46700000.0
2006-07-13 00:03:00,1.83415,1.83417,1.83398,1.83404,73199999.0
2006-07-13 00:04:00,1.8339,1.83395,1.8339,1.83395,10000000.0
2006-07-13 00:05:00,1.83375,1.83407,1.83375,1.83401,103900001.0
2006-07-13 00:06:00,1.83412,1.83419,1.8341,1.8341,66499999.0
2006-07-13 00:07:00,1.83405,1.83415,1.83405,1.8341,34000000.0
2006-07-13 00:08:00,1.83417,1.83417,1.83408,1.83408,5400000.0
2006-07-13 00:09:00,1.83411,1.83417,1.83411,1.83415,65999999.0
2006-07-13 00:10:00,1.8342,1.8342,1.8342,1.8342,8000000.0
2006-07-13 00:11:00,1.83422,1.83422,1.83418,1.83418,4200000.0
2006-07-13 00:12:00,1.83427,1.83434,1.83422,1.83422,32700000.0
2006-07-13 00:13:00,1.83418,1.83425,1.83418,1.8342,76700000.0
2006-07-13 00:14:00,1.8342,1.8342,1.83415,1.8342,38600000.0
2006-07-13 00:15:00,1.8342,1.8342,1.8342,1.8342,6800000.0
2006-07-13 00:16:00,1.83427,1.83427,1.83413,1.83415,42800000.0
2006-07-13 00:17:00,1.83415,1.83425,1.83412,1.83425,98000000.0
2006-07-13 00:18:00,1.83423,1.83431,1.83423,1.83429,51700000.0
2006-07-13 00:19:00,1.83434,1.83436,1.83429,1.83435,60200000.0
2006-07-13 00:20:00,1.83429,1.83431,1.83429,1.83431,1600000.0
2006-07-13 00:21:00,1.83425,1.83425,1.83425,1.83425,14800000.0
2006-07-13 00:22:00,1.83422,1.8343,1.83422,1.8343,32999999.0
2006-07-13 00:23:00,1.83432,1.83432,1.83425,1.8343,36200000.0
2006-07-13 00:24:00,1.83423,1.8343,1.83423,1.83423,20700000.0
2006-07-13 00:25:00,1.83413,1.83429,1.83412,1.83412,34600000.0
2006-07-13 00:26:00,1.8342,1.83425,1.83418,1.8342,46700000.0
2006-07-13 00:27:00,1.83413,1.83431,1.83413,1.83428,19900000.0
2006-07-13 00:28:00,1.83432,1.83439,1.83419,1.83427,121000001.0
2006-07-13 00:29:00,1.83415,1.83425,1.83415,1.83425,63399999.0
2006-07-13 00:30:00,1.83425,1.83425,1.8342,1.8342,20800000.0
2006-07-13 00:31:00,1.83425,1.83425,1.83425,1.83425,23600000.0
2006-07-13 00:32:00,1.83424,1.83431,1.83424,1.83431,19500000.0
2006-07-13 00:33:00,1.83435,1.83435,1.83435,1.83435,38300001.0
2006-07-13 00:34:00,1.83435,1.83435,1.83432,1.83432,21100000.0
2006-07-13 00:35:00,1.83432,1.83432,1.8343,1.8343,25400001.0
2006-07-13 00:36:00,1.83428,1.83438,1.83428,1.83437,49900001.0
2006-07-13 00:37:00,1.83432,1.83438,1.83428,1.83435,44400000.0
2006-07-13 00:38:00,1.83427,1.83427,1.83425,1.83425,7100000.0
2006-07-13 00:39:00,1.83437,1.83439,1.83435,1.83435,31100001.0
2006-07-13 00:40:00,1.8344,1.8344,1.8344,1.8344,24800000.0
2006-07-13 00:41:00,1.83437,1.83445,1.83436,1.83445,51200000.0
2006-07-13 00:42:00,1.8344,1.83445,1.83432,1.8344,71000001.0
2006-07-13 00:43:00,1.83443,1.83443,1.83435,1.83435,28100000.0
2006-07-13 00:44:00,1.83437,1.8344,1.83432,1.83435,67100001.0
2006-07-13 00:45:00,1.83435,1.8344,1.83433,1.8344,42099999.0
2006-07-13 00:46:00,1.83433,1.83442,1.8343,1.83437,73999999.0
2006-07-13 00:47:00,1.83436,1.8345,1.83436,1.8345,77300000.0
2006-07-13 00:48:00,1.83445,1.83449,1.83432,1.83449,63499998.0
2006-07-13 00:49:00,1.8345,1.83455,1.8345,1.83453,32800000.0
2006-07-13 00:50:00,1.83451,1.83451,1.83444,1.83444,15600000.0
2006-07-13 00:51:00,1.83445,1.83445,1.83445,1.83445,3700000.0
2006-07-13 00:52:00,1.83447,1.83453,1.83445,1.83453,32100000.0
2006-07-13 00:53:00,1.8345,1.83455,1.83445,1.83445,47500001.0
2006-07-13 00:54:00,1.83448,1.83454,1.83444,1.83454,51700000.0
2006-07-13 00:55:00,1.8345,1.83455,1.8345,1.83452,50700000.0
2006-07-13 00:56:00,1.83448,1.83448,1.83447,1.83447,2700000.0
2006-07-13 00:57:00,1.83451,1.83451,1.8344,1.8344,48900000.0
2006-07-13 00:58:00,1.83441,1.83449,1.83439,1.83443,54700001.0
2006-07-13 00:59:00,1.8345,1.83452,1.83437,1.83445,81600000.0
2006-07-13 01:00:00,1.83441,1.83457,1.83441,1.83457,49500000.0
2006-07-13 01:01:00,1.83453,1.83455,1.83452,1.83455,45799998.0
2006-07-13 01:02:00,1.83458,1.83475,1.83458,1.83468,22300000.0
2006-07-13 01:03:00,1.83477,1.83477,1.83459,1.83467,43800000.0
2006-07-13 01:04:00,1.83464,1.83474,1.83464,1.83468,57000000.0
2006-07-13 01:05:00,1.83475,1.83475,1.83465,1.8347,51200001.0
2006-07-13 01:06:00,1.8347,1.83475,1.8347,1.8347,18050000.0
2006-07-13 01:07:00,1.8347,1.83475,1.8347,1.8347,36900001.0
2006-07-13 01:08:00,1.83468,1.83468,1.83465,1.83467,8800000.0
2006-07-13 01:09:00,1.8346,1.83465,1.8346,1.83465,58799999.0
2006-07-13 01:10:00,1.83467,1.83467,1.83461,1.83464,46500001.0
2006-07-13 01:11:00,1.83466,1.83466,1.83453,1.8346,36499999.0
2006-07-13 01:12:00,1.83455,1.83464,1.83454,1.83459,38700000.0
2006-07-13 01:13:00,1.83466,1.83481,1.83436,1.83436,53200001.0
2006-07-13 01:14:00,1.83432,1.83435,1.83427,1.83435,18200000.0
2006-07-13 01:15:00,1.83435,1.8344,1.83427,1.8344,63300000.0
2006-07-13 01:16:00,1.83443,1.83444,1.83437,1.83437,33200000.0
2006-07-13 01:17:00,1.8344,1.83449,1.83437,1.83441,50000001.0
2006-07-13 01:18:00,1.83441,1.83441,1.83431,1.83435,41100001.0
2006-07-13 01:19:00,1.83426,1.83426,1.83412,1.83419,52300001.0
2006-07-13 01:20:00,1.83418,1.83428,1.83415,1.83416,119300001.0
2006-07-13 01:21:00,1.83413,1.83414,1.83402,1.83413,75300000.0
2006-07-13 01:22:00,1.83422,1.83423,1.83406,1.83423,70500000.0
2006-07-13 01:23:00,1.83428,1.83452,1.83428,1.83446,83600001.0
2006-07-13 01:24:00,1.83441,1.83455,1.83434,1.83455,68000000.0
2006-07-13 01:25:00,1.83461,1.83465,1.83446,1.83452,64199999.0
2006-07-13 01:26:00,1.83452,1.83452,1.83437,1.83452,37500000.0
2006-07-13 01:27:00,1.83455,1.83462,1.83455,1.83462,56699999.0
2006-07-13 01:28:00,1.83449,1.8346,1.83449,1.8345,32300000.0
2006-07-13 01:29:00,1.83462,1.83462,1.8345,1.83453,42000001.0
2006-07-13 01:30:00,1.83457,1.83457,1.83444,1.83444,73600000.0
2006-07-13 01:31:00,1.83452,1.83455,1.8345,1.8345,20000000.0
2006-07-13 01:32:00,1.83447,1.83455,1.83447,1.83455,22500000.0
2006-07-13 01:33:00,1.83455,1.83458,1.83448,1.83455,86499999.0
2006-07-13 01:34:00,1.83455,1.83457,1.83447,1.83457,37100000.0
2006-07-13 01:35:00,1.8345,1.8345,1.8345,1.8345,22400000.0
2006-07-13 01:36:00,1.83455,1.83455,1.8345,1.83455,22500000.0
2006-07-13 01:37:00,1.83455,1.83455,1.83448,1.83453,39000000.0
2006-07-13 01:38:00,1.83453,1.83464,1.83448,1.83448,37300000.0
2006-07-13 01:39:00,1.83452,1.83458,1.83448,1.83458,24100000.0
2006-07-13 01:40:00,1.83457,1.83457,1.83455,1.83455,10300000.0
2006-07-13 01:41:00,1.83458,1.83458,1.83443,1.83453,98099999.0
2006-07-13 01:42:00,1.83455,1.8346,1.8345,1.83455,102200000.0
2006-07-13 01:43:00,1.83452,1.83455,1.8344,1.8344,53200000.0
2006-07-13 01:44:00,1.83442,1.83455,1.83442,1.83446,102200000.0
2006-07-13 01:45:00,1.83449,1.83449,1.83441,1.83441,43100000.0
2006-07-13 01:46:00,1.83432,1.83432,1.8341,1.83415,77499999.0
2006-07-13 01:47:00,1.83412,1.83412,1.83408,1.83408,1700000.0
2006-07-13 01:48:00,1.8341,1.83415,1.83405,1.83415,37200000.0
2006-07-13 01:49:00,1.8341,1.8341,1.8341,1.8341,36799999.0
2006-07-13 01:50:00,1.83408,1.83408,1.83392,1.83392,49399998.0
2006-07-13 01:51:00,1.83391,1.83394,1.83388,1.83394,66099998.0
2006-07-13 01:52:00,1.83397,1.83405,1.83395,1.83395,78899999.0
2006-07-13 01:53:00,1.83396,1.83403,1.83396,1.83397,69099998.0
2006-07-13 01:54:00,1.83393,1.83393,1.83364,1.83364,84899998.0
2006-07-13 01:55:00,1.83363,1.83368,1.83351,1.83353,85899998.0
2006-07-13 01:56:00,1.8334,1.83342,1.83331,1.83342,24900000.0
2006-07-13 01:57:00,1.83334,1.83334,1.83308,1.8331,67400001.0
2006-07-13 01:58:00,1.83303,1.83318,1.83287,1.83318,13400000.0
2006-07-13 01:59:00,1.83327,1.83327,1.83313,1.83318,86600001.0
2006-07-13 02:00:00,1.83331,1.83331,1.83322,1.8333,61200000.0
2006-07-13 02:01:00,1.83327,1.83328,1.83323,1.83323,29099999.0
2006-07-13 02:02:00,1.83322,1.83329,1.83317,1.83329,98700000.0
2006-07-13 02:03:00,1.83337,1.83354,1.83337,1.83351,96199999.0
2006-07-13 02:04:00,1.83336,1.83346,1.83336,1.83346,18400000.0
2006-07-13 02:05:00,1.83349,1.83361,1.83349,1.83361,3200000.0
2006-07-13 02:06:00,1.83368,1.83368,1.83351,1.83355,75000001.0
2006-07-13 02:07:00,1.83344,1.83356,1.83343,1.8335,68299998.0
2006-07-13 02:08:00,1.83355,1.83355,1.83355,1.83355,6800000.0
2006-07-13 02:09:00,1.83359,1.83363,1.83359,1.83363,18600000.0
2006-07-13 02:10:00,1.83377,1.83377,1.83358,1.83367,80099998.0
2006-07-13 02:11:00,1.83378,1.83378,1.83365,1.83375,65000000.0
2006-07-13 02:12:00,1.83366,1.83366,1.83352,1.83352,63400000.0
2006-07-13 02:13:00,1.83357,1.83365,1.83352,1.83362,84000000.0
2006-07-13 02:14:00,1.83363,1.83369,1.8335,1.8336,50300000.0
2006-07-13 02:15:00,1.8336,1.83365,1.83353,1.83365,41900001.0
2006-07-13 02:16:00,1.83358,1.83358,1.8335,1.8335,43400000.0
2006-07-13 02:17:00,1.83353,1.83353,1.83346,1.83349,46700000.0
2006-07-13 02:18:00,1.83348,1.83355,1.83343,1.83355,74899999.0
2006-07-13 02:19:00,1.83345,1.83345,1.83333,1.83344,33000000.0
2006-07-13 02:20:00,1.83346,1.83346,1.83332,1.83332,94499999.0
2006-07-13 02:21:00,1.8332,1.8332,1.83303,1.8332,31100000.0
2006-07-13 02:22:00,1.83315,1.83325,1.83313,1.83314,56699999.0
2006-07-13 02:23:00,1.83317,1.83323,1.83316,1.83319,47400000.0
2006-07-13 02:24:00,1.83321,1.83328,1.83321,1.83322,37399999.0
2006-07-13 02:25:00,1.83313,1.83325,1.83313,1.8332,27500001.0
2006-07-13 02:26:00,1.8332,1.83325,1.83305,1.83322,83599999.0
2006-07-13 02:27:00,1.83321,1.83336,1.83321,1.83335,72700000.0
2006-07-13 02:28:00,1.83325,1.83335,1.83325,1.83335,26700000.0
2006-07-13 02:29:00,1.83332,1.83335,1.83325,1.83335,49399999.0
2006-07-13 02:30:00,1.83331,1.83338,1.83329,1.8333,31800000.0
2006-07-13 02:31:00,1.83343,1.83343,1.83317,1.83317,25800000.0
2006-07-13 02:32:00,1.83348,1.83374,1.83345,1.83374,102600001.0
2006-07-13 02:33:00,1.83381,1.83387,1.83364,1.83383,46099999.0
2006-07-13 02:34:00,1.83378,1.83385,1.83378,1.83378,37700000.0
2006-07-13 02:35:00,1.83381,1.83381,1.83373,1.83375,79700002.0
2006-07-13 02:36:00,1.83382,1.83401,1.83382,1.83391,51100000.0
2006-07-13 02:37:00,1.83396,1.83396,1.83392,1.83392,21200000.0
2006-07-13 02:38:00,1.83378,1.83386,1.83378,1.83386,66000000.0
2006-07-13 02:39:00,1.83387,1.83402,1.83382,1.83402,39900000.0
2006-07-13 02:40:00,1.83397,1.83397,1.83382,1.83382,40500000.0
2006-07-13 02:41:00,1.83382,1.83388,1.83382,1.83388,46700000.0
2006-07-13 02:42:00,1.83393,1.83395,1.83387,1.83395,105699997.0
2006-07-13 02:43:00,1.83388,1.83397,1.83388,1.8339,42900000.0
2006-07-13 02:44:00,1.83385,1.83395,1.83385,1.83395,107900001.0
2006-07-13 02:45:00,1.83392,1.83394,1.83387,1.83387,82000000.0
2006-07-13 02:46:00,1.8339,1.83399,1.8339,1.83397,70400000.0
2006-07-13 02:47:00,1.83407,1.83408,1.83407,1.83408,47300002.0
2006-07-13 02:48:00,1.83418,1.83418,1.83418,1.83418,2700000.0
2006-07-13 02:49:00,1.8341,1.83415,1.8341,1.8341,64900002.0
2006-07-13 02:50:00,1.83414,1.83429,1.83414,1.83425,69099999.0
2006-07-13 02:51:00,1.83423,1.83434,1.83423,1.83432,23800000.0
2006-07-13 02:52:00,1.83428,1.83439,1.83426,1.83439,61600000.0
2006-07-13 02:53:00,1.83446,1.83446,1.83431,1.83431,70500000.0
2006-07-13 02:54:00,1.83436,1.83436,1.83424,1.8343,48399999.0
2006-07-13 02:55:00,1.83425,1.83425,1.8342,1.8342,25199999.0
2006-07-13 02:56:00,1.83429,1.83429,1.83416,1.83425,57900000.0
2006-07-13 02:57:00,1.8343,1.8343,1.83422,1.83423,106900000.0
2006-07-13 02:58:00,1.8343,1.83432,1.83427,1.83432,32900000.0
2006-07-13 02:59:00,1.83434,1.83434,1.83426,1.83426,28700000.0
2006-07-13 03:00:00,1.83437,1.83442,1.83435,1.83435,52800000.0
2006-07-13 03:01:00,1.83436,1.83436,1.83428,1.83433,101300001.0
2006-07-13 03:02:00,1.83427,1.83433,1.83427,1.8343,81800003.0
2006-07-13 03:03:00,1.83434,1.83434,1.83421,1.83428,59849999.0
2006-07-13 03:04:00,1.8343,1.83435,1.83425,1.83428,47400000.0
2006-07-13 03:05:00,1.83427,1.83455,1.83427,1.83455,36500000.0
2006-07-13 03:06:00,1.8345,1.83468,1.83443,1.83455,75499999.0
2006-07-13 03:07:00,1.83463,1.83473,1.83463,1.83464,83700003.0
2006-07-13 03:08:00,1.83458,1.83468,1.83451,1.83467,19150000.0
2006-07-13 03:09:00,1.83465,1.83465,1.83455,1.83465,17100000.0
2006-07-13 03:10:00,1.83465,1.83465,1.83458,1.8346,35000000.0
2006-07-13 03:11:00,1.83465,1.83465,1.8346,1.8346,14200000.0
2006-07-13 03:12:00,1.83465,1.83476,1.83464,1.83465,39299999.0
2006-07-13 03:13:00,1.83471,1.83474,1.83456,1.8347,47000000.0
2006-07-13 03:14:00,1.83469,1.83487,1.83469,1.83487,37000000.0
2006-07-13 03:15:00,1.83492,1.83492,1.83466,1.83481,40300000.0
2006-07-13 03:16:00,1.83487,1.83493,1.83486,1.83493,17100000.0
2006-07-13 03:17:00,1.8349,1.8349,1.83486,1.83487,44600000.0
2006-07-13 03:18:00,1.8348,1.83485,1.83478,1.83482,51199999.0
2006-07-13 03:19:00,1.83475,1.8348,1.83475,1.8348,21500000.0
2006-07-13 03:20:00,1.83479,1.83479,1.83471,1.83471,7600000.0
2006-07-13 03:21:00,1.83468,1.8348,1.83467,1.83467,73800001.0
2006-07-13 03:22:00,1.8346,1.83462,1.83448,1.83448,102500002.0
2006-07-13 03:23:00,1.83455,1.83462,1.83443,1.83453,63300000.0
2006-07-13 03:24:00,1.83453,1.83453,1.83443,1.83452,39300000.0
2006-07-13 03:25:00,1.83453,1.83457,1.83444,1.83444,48900000.0
2006-07-13 03:26:00,1.83435,1.83451,1.83433,1.83451,44500000.0
2006-07-13 03:27:00,1.83453,1.83453,1.83446,1.83448,71600001.0
2006-07-13 03:28:00,1.83456,1.83456,1.83441,1.83441,51799999.0
2006-07-13 03:29:00,1.83445,1.83445,1.8344,1.8344,30100000.0
2006-07-13 03:30:00,1.8346,1.83465,1.8346,1.83465,23300000.0
2006-07-13 03:31:00,1.83475,1.83475,1.83472,1.83472,39299999.0
2006-07-13 03:32:00,1.83467,1.83477,1.83463,1.83477,25600000.0
2006-07-13 03:33:00,1.83481,1.83485,1.83481,1.83485,16300000.0
2006-07-13 03:34:00,1.83492,1.83496,1.83488,1.83488,47899999.0
2006-07-13 03:35:00,1.8349,1.83501,1.8349,1.83495,66199999.0
2006-07-13 03:36:00,1.83492,1.83498,1.83492,1.83498,87600000.0
2006-07-13 03:37:00,1.83498,1.83504,1.83493,1.83502,53100000.0
2006-07-13 03:38:00,1.83504,1.8351,1.83496,1.83496,44200000.0
2006-07-13 03:39:00,1.83499,1.83504,1.83493,1.83493,64100001.0
2006-07-13 03:40:00,1.83495,1.83495,1.83488,1.83495,24600000.0
2006-07-13 03:41:00,1.83498,1.83498,1.83495,1.83495,1200000.0
2006-07-13 03:42:00,1.83495,1.83505,1.83495,1.835,67400000.0
2006-07-13 03:43:00,1.835,1.835,1.835,1.835,31600000.0
2006-07-13 03:44:00,1.835,1.835,1.835,1.835,25500000.0
2006-07-13 03:45:00,1.83498,1.83503,1.83494,1.83503,24000000.0
2006-07-13 03:46:00,1.83504,1.83519,1.83497,1.83497,47500000.0
2006-07-13 03:47:00,1.835,1.83505,1.83498,1.83505,55100000.0
2006-07-13 03:48:00,1.835,1.83509,1.83495,1.83509,68600000.0
2006-07-13 03:49:00,1.83511,1.83523,1.83511,1.83523,23800000.0
2006-07-13 03:50:00,1.83517,1.83517,1.83516,1.83516,2200000.0
2006-07-13 03:51:00,1.83532,1.83585,1.83532,1.83583,47200000.0
2006-07-13 03:52:00,1.83597,1.83602,1.83555,1.83567,73200002.0
2006-07-13 03:53:00,1.83566,1.83573,1.83565,1.83573,113900001.0
2006-07-13 03:54:00,1.83573,1.83573,1.83562,1.83565,43900000.0
2006-07-13 03:55:00,1.8357,1.83575,1.8357,1.83575,9400000.0
2006-07-13 03:56:00,1.83579,1.83601,1.83573,1.83601,44500001.0
2006-07-13 03:57:00,1.8359,1.83595,1.83584,1.83584,73700001.0
2006-07-13 03:58:00,1.8358,1.83591,1.83574,1.83591,118399999.0
2006-07-13 03:59:00,1.83599,1.83623,1.83599,1.83615,65900001.0
2006-07-13 04:00:00,1.83622,1.83623,1.83622,1.83623,5200000.0
2006-07-13 04:01:00,1.83628,1.83685,1.83628,1.8368,79199998.0
2006-07-13 04:02:00,1.83678,1.83687,1.83662,1.83673,87599999.0
2006-07-13 04:03:00,1.83666,1.83666,1.83656,1.8366,33700000.0
2006-07-13 04:04:00,1.83653,1.83654,1.83643,1.83643,51399999.0
2006-07-13 04:05:00,1.8364,1.83645,1.83638,1.83645,50099999.0
2006-07-13 04:06:00,1.83631,1.83645,1.83628,1.83637,65100000.0
2006-07-13 04:07:00,1.83636,1.83642,1.83627,1.83627,134099999.0
2006-07-13 04:08:00,1.8364,1.8364,1.8363,1.8364,48700001.0
2006-07-13 04:09:00,1.83639,1.83639,1.83626,1.83626,59900000.0
2006-07-13 04:10:00,1.83625,1.83631,1.83614,1.83614,99300000.0
2006-07-13 04:11:00,1.83617,1.83617,1.83585,1.83585,33200000.0
2006-07-13 04:12:00,1.83578,1.8359,1.83568,1.83568,39500001.0
2006-07-13 04:13:00,1.8357,1.83573,1.8356,1.8356,111400003.0
2006-07-13 04:14:00,1.83565,1.8357,1.83555,1.83555,75750001.0
2006-07-13 04:15:00,1.83565,1.83567,1.83562,1.83567,41300000.0
2006-07-13 04:16:00,1.83555,1.83555,1.83542,1.83542,82600000.0
2006-07-13 04:17:00,1.83542,1.83546,1.83542,1.83546,9400000.0
2006-07-13 04:18:00,1.83555,1.83557,1.83555,1.83555,22400000.0
2006-07-13 04:19:00,1.83551,1.83553,1.83532,1.83532,73700000.0
2006-07-13 04:20:00,1.83527,1.83538,1.83527,1.8353,39900000.0
2006-07-13 04:21:00,1.83535,1.83537,1.83535,1.83535,55900000.0
2006-07-13 04:22:00,1.83528,1.83535,1.83525,1.83535,90300001.0
2006-07-13 04:23:00,1.83535,1.83535,1.8353,1.8353,38300001.0
2006-07-13 04:24:00,1.83533,1.83546,1.83533,1.83539,75100000.0
2006-07-13 04:25:00,1.83542,1.83547,1.83537,1.83537,70000000.0
2006-07-13 04:26:00,1.83547,1.83553,1.83544,1.83553,55600000.0
2006-07-13 04:27:00,1.83552,1.83552,1.83546,1.8355,46750000.0
2006-07-13 04:28:00,1.83543,1.83558,1.83541,1.83558,78900000.0
2006-07-13 04:29:00,1.83562,1.83566,1.83541,1.8355,108400000.0
2006-07-13 04:30:00,1.83554,1.83568,1.83554,1.83559,14700000.0
2006-07-13 04:31:00,1.83555,1.83555,1.83555,1.83555,13900000.0
2006-07-13 04:32:00,1.83558,1.83558,1.83544,1.83552,22900000.0
2006-07-13 04:33:00,1.83543,1.83548,1.83529,1.83529,37200000.0
2006-07-13 04:34:00,1.83545,1.83558,1.83545,1.83558,99799997.0
2006-07-13 04:35:00,1.8355,1.83561,1.83545,1.83557,68500000.0
2006-07-13 04:36:00,1.83557,1.83566,1.83553,1.83565,43746992.0
2006-07-13 04:37:00,1.83565,1.8357,1.83559,1.83559,70000000.0
2006-07-13 04:38:00,1.83555,1.83563,1.83555,1.83563,61300001.0
2006-07-13 04:39:00,1.83565,1.83565,1.8356,1.8356,31800000.0
2006-07-13 04:40:00,1.83561,1.8357,1.83558,1.8356,27400000.0
2006-07-13 04:41:00,1.8357,1.83578,1.83567,1.83572,22800000.0
2006-07-13 04:42:00,1.8357,1.83576,1.83565,1.83572,72100000.0
2006-07-13 04:43:00,1.83562,1.83572,1.83562,1.83572,61400000.0
2006-07-13 04:44:00,1.83569,1.83572,1.83556,1.83556,22200000.0
2006-07-13 04:45:00,1.83558,1.83558,1.83552,1.83552,14400000.0
2006-07-13 04:46:00,1.83557,1.83569,1.83557,1.83565,61800000.0
2006-07-13 04:47:00,1.83572,1.83574,1.83565,1.83565,71600000.0
2006-07-13 04:48:00,1.83572,1.83577,1.83571,1.83572,50200000.0
2006-07-13 04:49:00,1.83569,1.8358,1.83562,1.8358,57100000.0
2006-07-13 04:50:00,1.83587,1.83589,1.83579,1.83587,100100000.0
2006-07-13 04:51:00,1.83579,1.83589,1.83577,1.83584,113800000.0
2006-07-13 04:52:00,1.83587,1.83587,1.83577,1.83577,72899999.0
2006-07-13 04:53:00,1.83571,1.83572,1.83571,1.83572,12600000.0
2006-07-13 04:54:00,1.83578,1.8358,1.83576,1.8358,29399999.0
2006-07-13 04:55:00,1.83569,1.8358,1.83569,1.83578,26500000.0
2006-07-13 04:56:00,1.8357,1.8357,1.8357,1.8357,10300000.0
2006-07-13 04:57:00,1.83572,1.83574,1.83568,1.83571,33600000.0
2006-07-13 04:58:00,1.83562,1.83577,1.83557,1.83557,30100000.0
2006-07-13 04:59:00,1.83562,1.83562,1.83555,1.83555,16900000.0
2006-07-13 05:00:00,1.83563,1.83563,1.83555,1.83558,76900000.0
2006-07-13 05:01:00,1.83558,1.83564,1.8355,1.83558,82199999.0
2006-07-13 05:02:00,1.83562,1.83576,1.83562,1.8357,27700000.0
2006-07-13 05:03:00,1.83555,1.83557,1.83555,1.83557,5200000.0
2006-07-13 05:04:00,1.83554,1.83554,1.83549,1.83551,24000000.0
2006-07-13 05:05:00,1.83557,1.83558,1.83557,1.83558,1000000.0
2006-07-13 05:06:00,1.83557,1.83562,1.83553,1.83553,75600001.0
2006-07-13 05:07:00,1.83551,1.83554,1.83544,1.8355,66200000.0
2006-07-13 05:08:00,1.83554,1.83562,1.83549,1.83549,50499999.0
2006-07-13 05:09:00,1.83543,1.83549,1.83529,1.83529,51100000.0
2006-07-13 05:10:00,1.83528,1.83528,1.83527,1.83527,24600000.0
2006-07-13 05:11:00,1.83516,1.83516,1.83507,1.83513,51500000.0
2006-07-13 05:12:00,1.83522,1.83523,1.83522,1.83523,6800000.0
2006-07-13 05:13:00,1.83517,1.83517,1.83512,1.83515,95100002.0
2006-07-13 05:14:00,1.83512,1.83523,1.83512,1.83522,116649999.0
2006-07-13 05:15:00,1.83527,1.83527,1.83516,1.8352,47599999.0
2006-07-13 05:16:00,1.83521,1.83534,1.83521,1.83527,15500000.0
2006-07-13 05:17:00,1.83531,1.83531,1.83521,1.83521,32500000.0
2006-07-13 05:18:00,1.83523,1.83533,1.83523,1.8353,100899999.0
2006-07-13 05:19:00,1.83526,1.83531,1.83514,1.83517,65300000.0
2006-07-13 05:20:00,1.83509,1.83512,1.83506,1.8351,41599999.0
2006-07-13 05:21:00,1.8351,1.83515,1.83496,1.83496,49199999.0
2006-07-13 05:22:00,1.83495,1.83495,1.83488,1.83488,89000001.0
2006-07-13 05:23:00,1.83492,1.83501,1.83491,1.83491,42000001.0
2006-07-13 05:24:00,1.83485,1.8349,1.83485,1.8349,31200000.0
2006-07-13 05:25:00,1.8349,1.83495,1.8349,1.83495,25400000.0
2006-07-13 05:26:00,1.8349,1.83495,1.83488,1.83492,33200000.0
2006-07-13 05:27:00,1.83495,1.83495,1.83495,1.83495,200000.0
2006-07-13 05:28:00,1.83495,1.83495,1.83488,1.83488,62200000.0
2006-07-13 05:29:00,1.8349,1.8349,1.83485,1.8349,55100000.0
2006-07-13 05:30:00,1.8349,1.83495,1.8349,1.83495,61500000.0
2006-07-13 05:31:00,1.8349,1.8349,1.83485,1.83485,23600000.0
2006-07-13 05:32:00,1.8349,1.8349,1.83488,1.8349,31099999.0
2006-07-13 05:33:00,1.83492,1.83492,1.83485,1.8349,56899999.0
2006-07-13 05:34:00,1.83493,1.83495,1.83465,1.83495,129700002.0
2006-07-13 05:35:00,1.83497,1.83508,1.83497,1.83508,19399999.0
2006-07-13 05:36:00,1.8351,1.83512,1.83507,1.83512,60000000.0
2006-07-13 05:37:00,1.83505,1.83515,1.83505,1.83507,53000000.0
2006-07-13 05:38:00,1.8351,1.83516,1.83508,1.83508,64200000.0
2006-07-13 05:39:00,1.83513,1.83513,1.83508,1.83508,6600000.0
2006-07-13 05:40:00,1.83517,1.83523,1.83505,1.83515,79999998.0
2006-07-13 05:41:00,1.83515,1.83519,1.83513,1.83517,103899997.0
2006-07-13 05:42:00,1.83528,1.83534,1.83515,1.83515,39400000.0
2006-07-13 05:43:00,1.83514,1.83536,1.83514,1.83536,30200000.0
2006-07-13 05:44:00,1.83543,1.83543,1.83533,1.83533,22000000.0
2006-07-13 05:45:00,1.83538,1.83538,1.83524,1.8353,76300001.0
2006-07-13 05:46:00,1.83524,1.83526,1.83524,1.83526,24000000.0
2006-07-13 05:47:00,1.8352,1.83537,1.8352,1.83537,73000000.0
2006-07-13 05:48:00,1.83538,1.83543,1.83532,1.83543,31100001.0
2006-07-13 05:49:00,1.83538,1.83549,1.83528,1.83549,41400000.0
2006-07-13 05:50:00,1.83565,1.83581,1.83565,1.83569,53600000.0
2006-07-13 05:51:00,1.83575,1.83592,1.83575,1.83577,38100001.0
2006-07-13 05:52:00,1.8358,1.83585,1.8358,1.83585,16600000.0
2006-07-13 05:53:00,1.8358,1.83585,1.83575,1.83583,41399999.0
2006-07-13 05:54:00,1.83586,1.83594,1.83575,1.83587,78199999.0
2006-07-13 05:55:00,1.8358,1.83585,1.8358,1.8358,32700000.0
2006-07-13 05:56:00,1.83577,1.83585,1.83577,1.8358,42099999.0
2006-07-13 05:57:00,1.83585,1.83585,1.8358,1.83585,33900001.0
2006-07-13 05:58:00,1.83585,1.83585,1.83575,1.8358,63199999.0
2006-07-13 05:59:00,1.83578,1.83585,1.83575,1.8358,66800000.0
2006-07-13 06:00:00,1.83585,1.83585,1.83575,1.83577,87100001.0
2006-07-13 06:01:00,1.83585,1.83585,1.83577,1.83578,56200000.0
2006-07-13 06:02:00,1.8358,1.8358,1.83575,1.8358,12700000.0
2006-07-13 06:03:00,1.8359,1.83593,1.83581,1.8359,86599999.0
2006-07-13 06:04:00,1.83591,1.83593,1.83563,1.83563,15800000.0
2006-07-13 06:05:00,1.83589,1.83591,1.83582,1.83582,73500000.0
2006-07-13 06:06:00,1.83576,1.83592,1.83576,1.83587,32800000.0
2006-07-13 06:07:00,1.83588,1.8359,1.83578,1.8358,26500000.0
2006-07-13 06:08:00,1.8358,1.83585,1.8358,1.83585,19400000.0
2006-07-13 06:09:00,1.8358,1.83585,1.8358,1.83583,107800000.0
2006-07-13 06:10:00,1.83578,1.83583,1.8357,1.83583,31500000.0
2006-07-13 06:11:00,1.83582,1.83582,1.8357,1.8357,37800000.0
2006-07-13 06:12:00,1.83575,1.83575,1.83568,1.8357,50700000.0
2006-07-13 06:13:00,1.8357,1.83575,1.8357,1.8357,22300000.0
2006-07-13 06:14:00,1.83567,1.83567,1.83559,1.83559,14600000.0
2006-07-13 06:15:00,1.83561,1.83563,1.8355,1.83561,14300000.0
2006-07-13 06:16:00,1.83555,1.83568,1.83554,1.83556,113500001.0
2006-07-13 06:17:00,1.83558,1.83561,1.8355,1.83558,49800000.0
2006-07-13 06:18:00,1.83562,1.83581,1.83562,1.83581,50699999.0
2006-07-13 06:19:00,1.83578,1.83578,1.83568,1.8357,37600000.0
2006-07-13 06:20:00,1.83557,1.83563,1.83557,1.83563,65200001.0
2006-07-13 06:21:00,1.83558,1.83561,1.83537,1.83537,78300000.0
2006-07-13 06:22:00,1.83533,1.8354,1.83533,1.8354,87900001.0
2006-07-13 06:23:00,1.83541,1.83541,1.83528,1.8353,58399999.0
2006-07-13 06:24:00,1.83532,1.83532,1.83519,1.83526,129200002.0
2006-07-13 06:25:00,1.83529,1.83529,1.83511,1.83511,12900000.0
2006-07-13 06:26:00,1.83489,1.83489,1.83436,1.83444,37500001.0
2006-07-13 06:27:00,1.83443,1.83448,1.83438,1.83446,19000000.0
2006-07-13 06:28:00,1.83438,1.83449,1.83438,1.83448,26400000.0
2006-07-13 06:29:00,1.83457,1.83457,1.83442,1.83455,123200000.0
2006-07-13 06:30:00,1.8346,1.8346,1.83456,1.83456,39100000.0
2006-07-13 06:31:00,1.83458,1.83464,1.83455,1.83457,65600000.0
2006-07-13 06:32:00,1.83462,1.83475,1.8346,1.83475,117799999.0
2006-07-13 06:33:00,1.8348,1.8348,1.83463,1.83464,17500000.0
2006-07-13 06:34:00,1.8345,1.83469,1.8345,1.83469,59099999.0
2006-07-13 06:35:00,1.83474,1.8348,1.83464,1.83474,139700000.0
2006-07-13 06:36:00,1.83487,1.835,1.83487,1.83493,37799999.0
2006-07-13 06:37:00,1.8349,1.8349,1.8349,1.8349,1500000.0
2006-07-13 06:38:00,1.83495,1.83495,1.83495,1.83495,6100000.0
2006-07-13 06:39:00,1.8349,1.83495,1.8349,1.83495,11300000.0
2006-07-13 06:40:00,1.83495,1.835,1.83485,1.83485,87499997.0
2006-07-13 06:41:00,1.83497,1.83498,1.83491,1.83495,41300000.0
2006-07-13 06:42:00,1.83497,1.83498,1.83488,1.83495,50950000.0
2006-07-13 06:43:00,1.83495,1.83495,1.8349,1.8349,65599999.0
2006-07-13 06:44:00,1.8349,1.83495,1.83485,1.8349,55800001.0
2006-07-13 06:45:00,1.8349,1.83495,1.8348,1.83488,40500000.0
2006-07-13 06:46:00,1.83495,1.83495,1.83485,1.83492,62700000.0
2006-07-13 06:47:00,1.8349,1.83498,1.83487,1.83487,98500000.0
2006-07-13 06:48:00,1.83495,1.835,1.83488,1.835,26000000.0
2006-07-13 06:49:00,1.83507,1.83523,1.83506,1.83519,18800000.0
2006-07-13 06:50:00,1.83518,1.83524,1.8351,1.83518,84200000.0
2006-07-13 06:51:00,1.83523,1.83531,1.83518,1.83524,65600000.0
2006-07-13 06:52:00,1.83525,1.8353,1.835,1.835,27300000.0
2006-07-13 06:53:00,1.83528,1.83528,1.83518,1.83518,24200000.0
2006-07-13 06:54:00,1.8352,1.8352,1.83504,1.8351,28400000.0
2006-07-13 06:55:00,1.83505,1.83505,1.83505,1.83505,5600000.0
2006-07-13 06:56:00,1.83489,1.83491,1.83489,1.83491,4800000.0
2006-07-13 06:57:00,1.83478,1.83478,1.83464,1.83464,30900000.0
2006-07-13 06:58:00,1.83469,1.83471,1.83469,1.83471,26800000.0
2006-07-13 06:59:00,1.83477,1.83488,1.83459,1.83459,65900002.0
2006-07-13 07:00:00,1.83469,1.83475,1.83469,1.83473,30600000.0
2006-07-13 07:01:00,1.83471,1.83479,1.83466,1.8347,49400001.0
2006-07-13 07:02:00,1.83478,1.8348,1.83478,1.8348,27900000.0
2006-07-13 07:03:00,1.83478,1.83489,1.83478,1.83483,101499999.0
2006-07-13 07:04:00,1.83479,1.83491,1.83479,1.83491,72500001.0
2006-07-13 07:05:00,1.8348,1.83487,1.8348,1.83482,13700000.0
2006-07-13 07:06:00,1.83485,1.8349,1.83478,1.83478,86000000.0
2006-07-13 07:07:00,1.83488,1.83496,1.83488,1.83488,60499999.0
2006-07-13 07:08:00,1.83491,1.83498,1.83489,1.83498,106500001.0
2006-07-13 07:09:00,1.83494,1.83514,1.83493,1.83501,61200000.0
2006-07-13 07:10:00,1.83502,1.83511,1.835,1.83508,21800000.0
2006-07-13 07:11:00,1.835,1.8351,1.835,1.83502,50600000.0
2006-07-13 07:12:00,1.83502,1.83502,1.835,1.835,30400000.0
2006-07-13 07:13:00,1.83501,1.83501,1.83484,1.83487,82700001.0
2006-07-13 07:14:00,1.83486,1.83496,1.8348,1.83483,91100000.0
2006-07-13 07:15:00,1.83485,1.83489,1.83473,1.83487,99999998.0
2006-07-13 07:16:00,1.83487,1.83487,1.83483,1.83487,35400000.0
2006-07-13 07:17:00,1.83488,1.83488,1.8348,1.83488,67400000.0
2006-07-13 07:18:00,1.83491,1.83504,1.83491,1.83504,12100000.0
2006-07-13 07:19:00,1.8351,1.83515,1.83507,1.83507,80700000.0
2006-07-13 07:20:00,1.83508,1.83515,1.83505,1.83515,58799999.0
2006-07-13 07:21:00,1.83505,1.8351,1.83495,1.8351,58800000.0
2006-07-13 07:22:00,1.83514,1.83528,1.83514,1.83525,18000000.0
2006-07-13 07:23:00,1.83526,1.83526,1.83524,1.83524,15500000.0
2006-07-13 07:24:00,1.83531,1.83537,1.83519,1.83528,72599998.0
2006-07-13 07:25:00,1.8353,1.83537,1.83522,1.8353,66800000.0
2006-07-13 07:26:00,1.8353,1.83534,1.8351,1.8351,119999999.0
2006-07-13 07:27:00,1.835,1.83544,1.835,1.83537,39500000.0
2006-07-13 07:28:00,1.83539,1.83542,1.83533,1.83533,15000000.0
2006-07-13 07:29:00,1.83534,1.8354,1.83531,1.8354,68699999.0
2006-07-13 07:30:00,1.8354,1.8354,1.83535,1.83535,5100000.0
2006-07-13 07:31:00,1.83533,1.83537,1.8353,1.83535,80900000.0
2006-07-13 07:32:00,1.83535,1.8354,1.83535,1.83535,59800000.0
2006-07-13 07:33:00,1.8354,1.83544,1.83537,1.83544,76900000.0
2006-07-13 07:34:00,1.8354,1.8354,1.83534,1.83535,59700000.0
2006-07-13 07:35:00,1.8354,1.83544,1.83532,1.83535,120899999.0
2006-07-13 07:36:00,1.83535,1.83535,1.83523,1.83528,42000000.0
2006-07-13 07:37:00,1.8353,1.83537,1.8353,1.83531,91399998.0
2006-07-13 07:38:00,1.83529,1.83541,1.83529,1.8354,31000000.0
2006-07-13 07:39:00,1.83534,1.83546,1.83533,1.83541,33800000.0
2006-07-13 07:40:00,1.83545,1.8355,1.83537,1.83545,31300000.0
2006-07-13 07:41:00,1.83547,1.83547,1.83534,1.8354,72799999.0
2006-07-13 07:42:00,1.83541,1.83552,1.83541,1.83543,72700000.0
2006-07-13 07:43:00,1.83563,1.8358,1.83554,1.8358,71299999.0
2006-07-13 07:44:00,1.83585,1.83593,1.83585,1.83593,43700000.0
2006-07-13 07:45:00,1.83592,1.83596,1.8359,1.8359,69400000.0
2006-07-13 07:46:00,1.83588,1.83593,1.83585,1.83586,46300000.0
2006-07-13 07:47:00,1.8358,1.83585,1.8358,1.83585,13300000.0
2006-07-13 07:48:00,1.83583,1.83589,1.83577,1.8358,24300000.0
2006-07-13 07:49:00,1.83587,1.83606,1.83587,1.83596,87899999.0
2006-07-13 07:50:00,1.83596,1.83596,1.83596,1.83596,46300000.0
2006-07-13 07:51:00,1.83603,1.83606,1.836,1.836,23200000.0
2006-07-13 07:52:00,1.83609,1.83609,1.83575,1.83588,79200000.0
2006-07-13 07:53:00,1.83573,1.83584,1.83571,1.83575,61600000.0
2006-07-13 07:54:00,1.83582,1.83582,1.83569,1.83569,41000000.0
2006-07-13 07:55:00,1.83561,1.83572,1.83556,1.83556,73799998.0
2006-07-13 07:56:00,1.83566,1.83566,1.83538,1.83538,48100000.0
2006-07-13 07:57:00,1.8353,1.8355,1.8353,1.8355,32800000.0
2006-07-13 07:58:00,1.83544,1.83556,1.83538,1.83555,131700002.0
2006-07-13 07:59:00,1.8356,1.83565,1.83537,1.83551,68599999.0
2006-07-13 08:00:00,1.83543,1.83543,1.83537,1.83537,52300001.0
2006-07-13 08:01:00,1.83532,1.83532,1.83507,1.83507,87200000.0
2006-07-13 08:02:00,1.8351,1.83515,1.83507,1.8351,26200000.0
2006-07-13 08:03:00,1.8351,1.83518,1.83507,1.83508,46999999.0
2006-07-13 08:04:00,1.8351,1.83518,1.83504,1.83518,57200000.0
2006-07-13 08:05:00,1.8352,1.83524,1.83506,1.83524,57200000.0
2006-07-13 08:06:00,1.83522,1.83531,1.83522,1.83531,2600000.0
2006-07-13 08:07:00,1.83524,1.83529,1.8352,1.83521,57900000.0
2006-07-13 08:08:00,1.8352,1.83525,1.83515,1.83525,49499999.0
2006-07-13 08:09:00,1.83518,1.83522,1.83513,1.83522,65400002.0
2006-07-13 08:10:00,1.83515,1.83523,1.83513,1.83523,130799998.0
2006-07-13 08:11:00,1.83528,1.83528,1.83523,1.83523,64200000.0
2006-07-13 08:12:00,1.83517,1.83518,1.83503,1.83503,58100000.0
2006-07-13 08:13:00,1.835,1.83505,1.83498,1.83498,82000000.0
2006-07-13 08:14:00,1.83495,1.83495,1.83487,1.83487,14700000.0
2006-07-13 08:15:00,1.83487,1.83494,1.8345,1.8345,117899999.0
2006-07-13 08:16:00,1.83449,1.83471,1.83434,1.8346,92000000.0
2006-07-13 08:17:00,1.83459,1.8348,1.83453,1.8348,53499998.0
2006-07-13 08:18:00,1.83483,1.83492,1.83483,1.83484,56900000.0
2006-07-13 08:19:00,1.83487,1.83499,1.83487,1.83487,62299999.0
2006-07-13 08:20:00,1.83491,1.83495,1.83481,1.83495,65700000.0
2006-07-13 08:21:00,1.83485,1.83485,1.83468,1.83468,131600002.0
2006-07-13 08:22:00,1.83478,1.83482,1.83478,1.83482,6800000.0
2006-07-13 08:23:00,1.83466,1.83466,1.83422,1.83433,46400000.0
2006-07-13 08:24:00,1.83433,1.83435,1.83418,1.83422,89000001.0
2006-07-13 08:25:00,1.83407,1.83416,1.834,1.83412,22400000.0
2006-07-13 08:26:00,1.83411,1.83422,1.83411,1.83422,144499999.0
2006-07-13 08:27:00,1.83424,1.8344,1.83423,1.83435,52900000.0
2006-07-13 08:28:00,1.83427,1.8345,1.83427,1.83448,71300000.0
2006-07-13 08:29:00,1.8346,1.83472,1.8346,1.83466,37900000.0
2006-07-13 08:30:00,1.83466,1.83473,1.83465,1.83468,55599999.0
2006-07-13 08:31:00,1.83472,1.83494,1.83472,1.8349,61199999.0
2006-07-13 08:32:00,1.83487,1.83494,1.83483,1.83485,95600000.0
2006-07-13 08:33:00,1.83477,1.83477,1.83453,1.83455,46900000.0
2006-07-13 08:34:00,1.83451,1.83456,1.83423,1.83423,77100000.0
2006-07-13 08:35:00,1.83418,1.83418,1.83401,1.83402,64000000.0
2006-07-13 08:36:00,1.83393,1.83393,1.8336,1.8336,33900000.0
2006-07-13 08:37:00,1.83356,1.83374,1.83356,1.83357,61000001.0
2006-07-13 08:38:00,1.83346,1.83356,1.83344,1.83356,57499999.0
2006-07-13 08:39:00,1.83367,1.83368,1.83361,1.83361,19600000.0
2006-07-13 08:40:00,1.83361,1.83371,1.83357,1.83361,109600000.0
2006-07-13 08:41:00,1.83364,1.83365,1.83352,1.8336,129600003.0
2006-07-13 08:42:00,1.83358,1.83358,1.83328,1.83336,90299998.0
2006-07-13 08:43:00,1.83336,1.83336,1.83307,1.83307,86099999.0
2006-07-13 08:44:00,1.83312,1.83322,1.83312,1.83322,71800000.0
2006-07-13 08:45:00,1.83338,1.83344,1.83326,1.83344,48100000.0
2006-07-13 08:46:00,1.83347,1.83352,1.83341,1.83352,40200000.0
2006-07-13 08:47:00,1.8335,1.8335,1.83335,1.83335,88499999.0
2006-07-13 08:48:00,1.83338,1.83338,1.83325,1.83325,40800000.0
2006-07-13 08:49:00,1.83332,1.83332,1.83324,1.83327,18500000.0
2006-07-13 08:50:00,1.83321,1.83321,1.83317,1.83318,70199999.0
2006-07-13 08:51:00,1.83317,1.83328,1.83317,1.83328,24300000.0
2006-07-13 08:52:00,1.83326,1.83337,1.83326,1.83337,34599999.0
2006-07-13 08:53:00,1.83343,1.8335,1.83343,1.83347,33500000.0
2006-07-13 08:54:00,1.83344,1.83355,1.83344,1.83355,40600000.0
2006-07-13 08:55:00,1.83371,1.83407,1.83371,1.83406,25000000.0
2006-07-13 08:56:00,1.834,1.83405,1.83384,1.83384,67500000.0
2006-07-13 08:57:00,1.83401,1.83404,1.83401,1.83404,13900000.0
2006-07-13 08:58:00,1.83422,1.83461,1.83422,1.83461,15400000.0
2006-07-13 08:59:00,1.83464,1.83528,1.83461,1.8352,90199999.0
2006-07-13 09:00:00,1.83534,1.8356,1.83534,1.8355,35800000.0
2006-07-13 09:01:00,1.83546,1.83546,1.83529,1.83538,21800000.0
2006-07-13 09:02:00,1.83541,1.83541,1.83529,1.83529,41900000.0
2006-07-13 09:03:00,1.83551,1.83648,1.83551,1.83648,57900000.0
2006-07-13 09:04:00,1.83647,1.83653,1.83605,1.83605,108500001.0
2006-07-13 09:05:00,1.83608,1.83608,1.836,1.836,27446993.0
2006-07-13 09:06:00,1.83616,1.83623,1.83571,1.83571,71700001.0
2006-07-13 09:07:00,1.8357,1.83589,1.83567,1.83581,105799999.0
2006-07-13 09:08:00,1.83583,1.83585,1.83551,1.8356,103699998.0
2006-07-13 09:09:00,1.83572,1.83588,1.83563,1.83576,88200002.0
2006-07-13 09:10:00,1.83582,1.8362,1.83576,1.8362,99799999.0
2006-07-13 09:11:00,1.83627,1.83632,1.83611,1.83611,14800000.0
2006-07-13 09:12:00,1.83614,1.83647,1.83614,1.83647,96899999.0
2006-07-13 09:13:00,1.83643,1.83645,1.83602,1.83644,35900000.0
2006-07-13 09:14:00,1.83687,1.83762,1.83687,1.83752,51300000.0
2006-07-13 09:15:00,1.83727,1.83737,1.837,1.837,73600000.0
2006-07-13 09:16:00,1.83692,1.83708,1.83683,1.83683,77199999.0
2006-07-13 09:17:00,1.83684,1.83715,1.83682,1.8371,84100002.0
2006-07-13 09:18:00,1.83708,1.83713,1.83702,1.83709,46500000.0
2006-07-13 09:19:00,1.83718,1.83719,1.83686,1.83686,37200000.0
2006-07-13 09:20:00,1.83665,1.83665,1.83644,1.83653,66400000.0
2006-07-13 09:21:00,1.83643,1.83643,1.83598,1.83598,56000001.0
2006-07-13 09:22:00,1.83571,1.83571,1.83543,1.83546,102799999.0
2006-07-13 09:23:00,1.83539,1.83539,1.83514,1.8353,98700001.0
2006-07-13 09:24:00,1.83519,1.83532,1.83518,1.83532,30800000.0
2006-07-13 09:25:00,1.83537,1.83588,1.83537,1.83581,80800000.0
2006-07-13 09:26:00,1.83583,1.83588,1.83575,1.83581,82799999.0
2006-07-13 09:27:00,1.83587,1.83587,1.83559,1.83575,94100000.0
2006-07-13 09:28:00,1.83583,1.83631,1.83583,1.83628,58800000.0
2006-07-13 09:29:00,1.83647,1.83651,1.83643,1.83651,23500000.0
2006-07-13 09:30:00,1.83658,1.83736,1.83658,1.83736,97999999.0
2006-07-13 09:31:00,1.83758,1.83819,1.83758,1.83817,112100001.0
2006-07-13 09:32:00,1.8381,1.83812,1.83791,1.83791,71300001.0
2006-07-13 09:33:00,1.83779,1.83783,1.83779,1.83779,46900000.0
2006-07-13 09:34:00,1.83783,1.83787,1.83772,1.83772,67299999.0
2006-07-13 09:35:00,1.83775,1.83801,1.83775,1.83801,47799999.0
2006-07-13 09:36:00,1.83792,1.83815,1.83755,1.83755,38699999.0
2006-07-13 09:37:00,1.83757,1.83797,1.83744,1.83797,90299998.0
2006-07-13 09:38:00,1.83805,1.83808,1.83797,1.83799,35146994.0
2006-07-13 09:39:00,1.83788,1.83842,1.83788,1.83841,78799999.0
2006-07-13 09:40:00,1.83845,1.83857,1.83835,1.83835,60200001.0
2006-07-13 09:41:00,1.83813,1.83839,1.83813,1.83826,71500001.0
2006-07-13 09:42:00,1.83831,1.83832,1.8381,1.83819,77400001.0
2006-07-13 09:43:00,1.8382,1.83831,1.83817,1.8382,95200000.0
2006-07-13 09:44:00,1.8383,1.83846,1.83829,1.83846,109200000.0
2006-07-13 09:45:00,1.83842,1.83856,1.83838,1.83856,55799999.0
2006-07-13 09:46:00,1.83869,1.83909,1.83869,1.83909,60400001.0
2006-07-13 09:47:00,1.83925,1.83954,1.83925,1.83948,63299999.0
2006-07-13 09:48:00,1.83956,1.83957,1.83926,1.83926,43300001.0
2006-07-13 09:49:00,1.83922,1.83922,1.83896,1.8391,118399999.0
2006-07-13 09:50:00,1.83916,1.83927,1.83916,1.8392,91400000.0
2006-07-13 09:51:00,1.83918,1.83918,1.83901,1.83902,32400000.0
2006-07-13 09:52:00,1.83886,1.83894,1.83883,1.83894,36900000.0
2006-07-13 09:53:00,1.83888,1.8389,1.8388,1.8388,74700001.0
2006-07-13 09:54:00,1.83884,1.83898,1.83882,1.83898,77099999.0
2006-07-13 09:55:00,1.83902,1.83902,1.83861,1.83896,72200001.0
2006-07-13 09:56:00,1.83903,1.83939,1.83897,1.83939,57600000.0
2006-07-13 09:57:00,1.83932,1.83932,1.83915,1.8392,65700000.0
2006-07-13 09:58:00,1.83917,1.83917,1.83901,1.83903,46200001.0
2006-07-13 09:59:00,1.83901,1.83909,1.83898,1.83904,87300000.0
2006-07-13 10:00:00,1.83898,1.83936,1.83894,1.83936,44600000.0
2006-07-13 10:01:00,1.83972,1.83979,1.839,1.83906,80600001.0
2006-07-13 10:02:00,1.83904,1.83957,1.83902,1.83952,114799997.0
2006-07-13 10:03:00,1.83983,1.84015,1.83977,1.83977,23800000.0
2006-07-13 10:04:00,1.83968,1.84001,1.83968,1.83994,86399999.0
2006-07-13 10:05:00,1.83964,1.83964,1.83902,1.83908,21000000.0
2006-07-13 10:06:00,1.83924,1.8396,1.83924,1.8394,58300000.0
2006-07-13 10:07:00,1.83957,1.83971,1.83951,1.83963,96399999.0
2006-07-13 10:08:00,1.83966,1.83969,1.83952,1.83954,50100000.0
2006-07-13 10:09:00,1.83945,1.83949,1.83936,1.83938,86400000.0
2006-07-13 10:10:00,1.83938,1.83938,1.83923,1.83938,88800001.0
2006-07-13 10:11:00,1.8393,1.83939,1.8393,1.83937,41300000.0
2006-07-13 10:12:00,1.83907,1.83907,1.83881,1.83885,62399999.0
2006-07-13 10:13:00,1.8387,1.83882,1.83855,1.83855,58500000.0
2006-07-13 10:14:00,1.83832,1.8388,1.83832,1.8388,62300001.0
2006-07-13 10:15:00,1.83886,1.83905,1.83886,1.839,36100000.0
2006-07-13 10:16:00,1.83876,1.83886,1.83858,1.8387,51100001.0
2006-07-13 10:17:00,1.83855,1.83855,1.83843,1.83843,49600000.0
2006-07-13 10:18:00,1.83859,1.83884,1.83859,1.83884,84000001.0
2006-07-13 10:19:00,1.83876,1.83904,1.83876,1.83904,64800002.0
2006-07-13 10:20:00,1.83912,1.83924,1.8391,1.83923,86199999.0
2006-07-13 10:21:00,1.83928,1.83935,1.83925,1.83935,74000000.0
2006-07-13 10:22:00,1.8395,1.84,1.8395,1.84,16600000.0
2006-07-13 10:23:00,1.84012,1.84109,1.84012,1.84105,74899999.0
2006-07-13 10:24:00,1.841,1.841,1.84073,1.84073,76300000.0
2006-07-13 10:25:00,1.84054,1.84054,1.84017,1.8402,108500001.0
2006-07-13 10:26:00,1.84016,1.84016,1.83988,1.8399,66800000.0
2006-07-13 10:27:00,1.83995,1.84004,1.83995,1.83996,25200000.0
2006-07-13 10:28:00,1.8398,1.8398,1.83936,1.83945,28200000.0
2006-07-13 10:29:00,1.83938,1.83952,1.83934,1.83941,84999998.0
2006-07-13 10:30:00,1.83923,1.83933,1.839,1.83912,73899998.0
2006-07-13 10:31:00,1.83895,1.83916,1.8389,1.83916,55300000.0
2006-07-13 10:32:00,1.83921,1.83937,1.8392,1.83937,115099998.0
2006-07-13 10:33:00,1.83929,1.8395,1.83929,1.8395,44100000.0
2006-07-13 10:34:00,1.83941,1.83963,1.83937,1.83963,15700000.0
2006-07-13 10:35:00,1.83973,1.84001,1.83973,1.84001,20800000.0
2006-07-13 10:36:00,1.84013,1.84046,1.84013,1.84046,51700001.0
2006-07-13 10:37:00,1.84047,1.84052,1.84029,1.84043,71399999.0
2006-07-13 10:38:00,1.84043,1.84055,1.84038,1.84054,97600002.0
2006-07-13 10:39:00,1.84056,1.84062,1.83994,1.83994,92999998.0
2006-07-13 10:40:00,1.8401,1.8403,1.84006,1.8401,75999999.0
2006-07-13 10:41:00,1.83998,1.84042,1.83998,1.84036,50200000.0
2006-07-13 10:42:00,1.84036,1.84036,1.83999,1.84005,41350000.0
2006-07-13 10:43:00,1.84012,1.84031,1.84003,1.84031,153100000.0
2006-07-13 10:44:00,1.84031,1.84031,1.83991,1.83993,84799998.0
2006-07-13 10:45:00,1.8399,1.84011,1.83986,1.84011,54099998.0
2006-07-13 10:46:00,1.84001,1.84002,1.83994,1.83998,49500000.0
2006-07-13 10:47:00,1.84003,1.84011,1.84003,1.84011,40200001.0
2006-07-13 10:48:00,1.84003,1.84006,1.83997,1.83997,81199999.0
2006-07-13 10:49:00,1.84,1.8402,1.83999,1.8402,68200000.0
2006-07-13 10:50:00,1.84018,1.84025,1.84017,1.84017,42800000.0
2006-07-13 10:51:00,1.84018,1.84018,1.83998,1.84002,126800000.0
2006-07-13 10:52:00,1.84002,1.84002,1.83987,1.84001,49500000.0
2006-07-13 10:53:00,1.84021,1.84041,1.84021,1.84031,60000001.0
2006-07-13 10:54:00,1.84026,1.84028,1.84015,1.84015,15300000.0
2006-07-13 10:55:00,1.84008,1.84014,1.83991,1.84013,59400002.0
2006-07-13 10:56:00,1.84016,1.84019,1.84004,1.84005,54900000.0
2006-07-13 10:57:00,1.84005,1.84005,1.83977,1.83985,59800000.0
2006-07-13 10:58:00,1.83988,1.83988,1.83967,1.83978,53400000.0
2006-07-13 10:59:00,1.8398,1.83997,1.8398,1.83997,103599997.0
2006-07-13 11:00:00,1.84005,1.84014,1.84005,1.84005,70800000.0
2006-07-13 11:01:00,1.84012,1.84025,1.84012,1.84023,79700001.0
2006-07-13 11:02:00,1.84028,1.8406,1.84028,1.84049,73800001.0
2006-07-13 11:03:00,1.8405,1.8406,1.84038,1.8406,58400001.0
2006-07-13 11:04:00,1.84076,1.84109,1.84076,1.84109,67199999.0
2006-07-13 11:05:00,1.84119,1.84149,1.8411,1.8411,76199999.0
2006-07-13 11:06:00,1.84105,1.84105,1.84078,1.84078,71200000.0
2006-07-13 11:07:00,1.84075,1.8408,1.84055,1.8408,76100000.0
2006-07-13 11:08:00,1.84084,1.84084,1.84042,1.84042,91700002.0
2006-07-13 11:09:00,1.84033,1.84047,1.8403,1.84035,139800000.0
2006-07-13 11:10:00,1.84028,1.84028,1.83987,1.83992,101099997.0
2006-07-13 11:11:00,1.83992,1.83992,1.83947,1.83947,70000000.0
2006-07-13 11:12:00,1.83925,1.83925,1.83892,1.83901,39700000.0
2006-07-13 11:13:00,1.83916,1.83965,1.83916,1.83965,35999999.0
2006-07-13 11:14:00,1.83964,1.83971,1.8396,1.8397,93300001.0
2006-07-13 11:15:00,1.8396,1.8396,1.83946,1.83957,57600001.0
2006-07-13 11:16:00,1.83954,1.83972,1.83948,1.83972,73299999.0
2006-07-13 11:17:00,1.83975,1.83991,1.83972,1.83972,47100000.0
2006-07-13 11:18:00,1.8398,1.84002,1.8398,1.84002,108300000.0
2006-07-13 11:19:00,1.83993,1.84003,1.83989,1.83999,91900001.0
2006-07-13 11:20:00,1.83996,1.84023,1.83996,1.84017,40300000.0
2006-07-13 11:21:00,1.84036,1.84067,1.84036,1.84061,54800000.0
2006-07-13 11:22:00,1.84063,1.84081,1.84054,1.84081,113599999.0
2006-07-13 11:23:00,1.84092,1.84093,1.84065,1.84065,65699998.0
2006-07-13 11:24:00,1.84065,1.84065,1.84042,1.84051,73300000.0
2006-07-13 11:25:00,1.8405,1.84066,1.8405,1.8406,32700000.0
2006-07-13 11:26:00,1.84063,1.84063,1.84039,1.84039,67699999.0
2006-07-13 11:27:00,1.84039,1.8405,1.84036,1.84039,64399999.0
2006-07-13 11:28:00,1.84055,1.84075,1.84055,1.84066,48800000.0
2006-07-13 11:29:00,1.8407,1.84079,1.84037,1.84063,92000000.0
2006-07-13 11:30:00,1.84055,1.84066,1.84053,1.84061,91499998.0
2006-07-13 11:31:00,1.84069,1.84128,1.84069,1.84128,80699999.0
2006-07-13 11:32:00,1.8413,1.8413,1.84098,1.84098,100499998.0
2006-07-13 11:33:00,1.84078,1.84115,1.84077,1.84108,55100001.0
2006-07-13 11:34:00,1.8413,1.84164,1.8413,1.84162,85700001.0
2006-07-13 11:35:00,1.84158,1.84164,1.84109,1.84109,51500001.0
2006-07-13 11:36:00,1.84092,1.84092,1.8407,1.84079,77400001.0
2006-07-13 11:37:00,1.84067,1.84067,1.8402,1.84032,70400000.0
2006-07-13 11:38:00,1.84045,1.84045,1.84027,1.84027,82200000.0
2006-07-13 11:39:00,1.84035,1.84058,1.84035,1.84048,21400000.0
2006-07-13 11:40:00,1.84043,1.84056,1.84041,1.84052,77600000.0
2006-07-13 11:41:00,1.84058,1.84064,1.84053,1.84053,68800001.0
2006-07-13 11:42:00,1.84047,1.84059,1.84046,1.84046,102799999.0
2006-07-13 11:43:00,1.84038,1.84038,1.84026,1.84029,99999999.0
2006-07-13 11:44:00,1.84038,1.84049,1.84037,1.84045,52199999.0
2006-07-13 11:45:00,1.84043,1.84043,1.84035,1.84039,39900000.0
2006-07-13 11:46:00,1.84047,1.8405,1.84042,1.84046,59200001.0
2006-07-13 11:47:00,1.84049,1.84052,1.84044,1.84045,64800001.0
2006-07-13 11:48:00,1.84047,1.84059,1.84047,1.84056,91100000.0
2006-07-13 11:49:00,1.84047,1.84047,1.8404,1.84043,44599999.0
2006-07-13 11:50:00,1.84042,1.8405,1.84037,1.8405,98299999.0
2006-07-13 11:51:00,1.84038,1.84038,1.84023,1.84037,30300000.0
2006-07-13 11:52:00,1.84048,1.84058,1.84037,1.8404,51600000.0
2006-07-13 11:53:00,1.84036,1.84036,1.84008,1.84008,48700000.0
2006-07-13 11:54:00,1.83993,1.83993,1.83941,1.83941,102499998.0
2006-07-13 11:55:00,1.83957,1.84006,1.83957,1.84006,72500000.0
2006-07-13 11:56:00,1.83994,1.84,1.8397,1.83983,90499999.0
2006-07-13 11:57:00,1.83981,1.83981,1.83972,1.83978,68899999.0
2006-07-13 11:58:00,1.83965,1.83965,1.83932,1.83936,49899999.0
2006-07-13 11:59:00,1.83937,1.83954,1.83937,1.83942,83400000.0
2006-07-13 12:00:00,1.83942,1.83943,1.83928,1.83941,149599996.0
2006-07-13 12:01:00,1.83945,1.83957,1.83942,1.83942,46700000.0
2006-07-13 12:02:00,1.83953,1.83953,1.83898,1.83898,89699999.0
2006-07-13 12:03:00,1.83896,1.83896,1.83803,1.83803,61800000.0
2006-07-13 12:04:00,1.83789,1.83797,1.8378,1.83783,77500001.0
2006-07-13 12:05:00,1.83798,1.83812,1.83792,1.83808,72900000.0
2006-07-13 12:06:00,1.83795,1.83821,1.83794,1.83799,92300000.0
2006-07-13 12:07:00,1.83788,1.83788,1.83761,1.83764,57499999.0
2006-07-13 12:08:00,1.83753,1.83767,1.8374,1.83753,36100000.0
2006-07-13 12:09:00,1.83752,1.83753,1.83708,1.83713,130799996.0
2006-07-13 12:10:00,1.83705,1.83725,1.83693,1.83725,18300000.0
2006-07-13 12:11:00,1.8376,1.83843,1.8376,1.83838,67699999.0
2006-07-13 12:12:00,1.83833,1.83833,1.83818,1.8382,59000001.0
2006-07-13 12:13:00,1.8381,1.83817,1.838,1.838,75700000.0
2006-07-13 12:14:00,1.83785,1.83797,1.8377,1.83797,54099999.0
2006-07-13 12:15:00,1.83815,1.83822,1.83807,1.83822,73999999.0
2006-07-13 12:16:00,1.83822,1.83822,1.83808,1.83817,32800000.0
2006-07-13 12:17:00,1.83813,1.83825,1.83803,1.83825,65800001.0
2006-07-13 12:18:00,1.83837,1.83849,1.83837,1.83849,16200000.0
2006-07-13 12:19:00,1.83856,1.83858,1.8383,1.8383,60400001.0
2006-07-13 12:20:00,1.8384,1.83858,1.8384,1.83858,129400001.0
2006-07-13 12:21:00,1.8385,1.83857,1.83847,1.83857,48500000.0
2006-07-13 12:22:00,1.83849,1.83852,1.83838,1.83845,42500000.0
2006-07-13 12:23:00,1.83848,1.8387,1.83846,1.8387,19500000.0
2006-07-13 12:24:00,1.83885,1.83929,1.83885,1.83929,27700000.0
2006-07-13 12:25:00,1.83935,1.83958,1.83935,1.83939,60900000.0
2006-07-13 12:26:00,1.83941,1.83941,1.8391,1.8391,54800001.0
2006-07-13 12:27:00,1.83917,1.83928,1.83917,1.83928,4800000.0
2006-07-13 12:28:00,1.83937,1.83944,1.83919,1.83919,55700000.0
2006-07-13 12:29:00,1.83916,1.83916,1.83899,1.83904,86200001.0
2006-07-13 12:30:00,1.83909,1.83923,1.83907,1.83911,45600000.0
2006-07-13 12:31:00,1.83911,1.83929,1.83911,1.83927,103399999.0
2006-07-13 12:32:00,1.83923,1.83923,1.83908,1.83915,57900000.0
2006-07-13 12:33:00,1.8392,1.8392,1.83913,1.8392,46099999.0
2006-07-13 12:34:00,1.83922,1.83922,1.83913,1.83913,9200000.0
2006-07-13 12:35:00,1.8392,1.83925,1.8392,1.83925,48700000.0
2006-07-13 12:36:00,1.83926,1.83932,1.83917,1.83932,76699999.0
2006-07-13 12:37:00,1.83938,1.83964,1.83938,1.83948,63300001.0
2006-07-13 12:38:00,1.83938,1.83947,1.83933,1.83946,26800000.0
2006-07-13 12:39:00,1.8393,1.8393,1.83874,1.83892,43500000.0
2006-07-13 12:40:00,1.839,1.83908,1.83892,1.83908,41400000.0
2006-07-13 12:41:00,1.83907,1.83917,1.83907,1.83916,79700000.0
2006-07-13 12:42:00,1.83925,1.83961,1.83925,1.83955,47000000.0
2006-07-13 12:43:00,1.83951,1.83951,1.83929,1.83944,37200000.0
2006-07-13 12:44:00,1.83943,1.83952,1.83943,1.83948,95499998.0
2006-07-13 12:45:00,1.83958,1.83963,1.83954,1.8396,37600000.0
2006-07-13 12:46:00,1.83957,1.83957,1.83947,1.83949,30500000.0
2006-07-13 12:47:00,1.83973,1.83982,1.83963,1.83975,78999999.0
2006-07-13 12:48:00,1.83973,1.83973,1.83956,1.83956,57000000.0
2006-07-13 12:49:00,1.83955,1.83961,1.83951,1.83961,56800001.0
2006-07-13 12:50:00,1.83963,1.83963,1.83952,1.83961,65999998.0
2006-07-13 12:51:00,1.83952,1.83957,1.83945,1.83945,88899999.0
2006-07-13 12:52:00,1.83931,1.83954,1.83931,1.83937,76300001.0
2006-07-13 12:53:00,1.83939,1.8396,1.83939,1.83948,39300000.0
2006-07-13 12:54:00,1.83935,1.83935,1.83913,1.83922,93400000.0
2006-07-13 12:55:00,1.83921,1.8393,1.83917,1.83928,62400001.0
2006-07-13 12:56:00,1.83925,1.83931,1.83908,1.83923,41800000.0
2006-07-13 12:57:00,1.83937,1.83937,1.83906,1.8391,125000002.0
2006-07-13 12:58:00,1.83913,1.83917,1.83897,1.83908,46699999.0
2006-07-13 12:59:00,1.8389,1.83904,1.83854,1.83893,87299998.0
2006-07-13 13:00:00,1.83899,1.83905,1.83887,1.83895,87900000.0
2006-07-13 13:01:00,1.83879,1.83914,1.83878,1.83914,73999998.0
2006-07-13 13:02:00,1.8391,1.83915,1.83907,1.83907,51100000.0
2006-07-13 13:03:00,1.83911,1.83913,1.83907,1.83912,58300000.0
2006-07-13 13:04:00,1.83903,1.83903,1.83892,1.83893,71600000.0
2006-07-13 13:05:00,1.83878,1.83887,1.83875,1.83875,65299999.0
2006-07-13 13:06:00,1.83877,1.83889,1.83868,1.83879,64300000.0
2006-07-13 13:07:00,1.83891,1.83914,1.83891,1.839,154000002.0
2006-07-13 13:08:00,1.83906,1.83911,1.83896,1.83911,83200000.0
2006-07-13 13:09:00,1.83908,1.83945,1.83908,1.83945,63900001.0
2006-07-13 13:10:00,1.83944,1.83949,1.8394,1.83945,53900000.0
2006-07-13 13:11:00,1.83942,1.83953,1.83942,1.83953,54900000.0
2006-07-13 13:12:00,1.83951,1.83951,1.83922,1.83925,37300000.0
2006-07-13 13:13:00,1.83903,1.8391,1.83898,1.83898,48400000.0
2006-07-13 13:14:00,1.83904,1.83912,1.83901,1.83908,46700000.0
2006-07-13 13:15:00,1.83913,1.83924,1.83912,1.83919,74599999.0
2006-07-13 13:16:00,1.8392,1.83923,1.83912,1.83912,133900002.0
2006-07-13 13:17:00,1.83917,1.83923,1.83911,1.83919,29800000.0
2006-07-13 13:18:00,1.8392,1.83921,1.83891,1.83891,116499999.0
2006-07-13 13:19:00,1.83898,1.83914,1.83897,1.83912,60500000.0
2006-07-13 13:20:00,1.83912,1.83914,1.839,1.839,45500001.0
2006-07-13 13:21:00,1.83909,1.83923,1.83909,1.83918,40300000.0
2006-07-13 13:22:00,1.83922,1.83931,1.8392,1.8392,44300000.0
2006-07-13 13:23:00,1.83926,1.83932,1.83917,1.83917,50800000.0
2006-07-13 13:24:00,1.83906,1.83906,1.83888,1.83893,62900000.0
2006-07-13 13:25:00,1.83891,1.83891,1.83876,1.83887,38500001.0
2006-07-13 13:26:00,1.83893,1.83896,1.83886,1.83888,60600000.0
2006-07-13 13:27:00,1.83894,1.83904,1.83886,1.83888,90300003.0
2006-07-13 13:28:00,1.83882,1.83884,1.83847,1.83847,58199999.0
2006-07-13 13:29:00,1.83854,1.83864,1.8384,1.83853,141300000.0
2006-07-13 13:30:00,1.83853,1.83865,1.83853,1.83862,124400002.0
2006-07-13 13:31:00,1.83873,1.83874,1.83868,1.83874,75500000.0
2006-07-13 13:32:00,1.83881,1.83901,1.83881,1.83901,12500000.0
2006-07-13 13:33:00,1.83906,1.83906,1.83879,1.8388,101099998.0
2006-07-13 13:34:00,1.83883,1.83912,1.83883,1.83896,55500000.0
2006-07-13 13:35:00,1.83892,1.83892,1.83883,1.83889,100600002.0
2006-07-13 13:36:00,1.83895,1.83899,1.83887,1.83899,83200000.0
2006-07-13 13:37:00,1.83898,1.8391,1.83896,1.83903,24200000.0
2006-07-13 13:38:00,1.83914,1.83921,1.83912,1.83913,97500000.0
2006-07-13 13:39:00,1.83918,1.83928,1.83912,1.83912,66400000.0
2006-07-13 13:40:00,1.83919,1.83935,1.83919,1.83935,121500000.0
2006-07-13 13:41:00,1.8394,1.83963,1.83935,1.83959,95800000.0
2006-07-13 13:42:00,1.83955,1.83975,1.8395,1.83975,74600000.0
2006-07-13 13:43:00,1.83978,1.84001,1.83978,1.83996,87400001.0
2006-07-13 13:44:00,1.83995,1.84019,1.83995,1.84011,72000000.0
2006-07-13 13:45:00,1.84007,1.84007,1.83992,1.84003,46199999.0
2006-07-13 13:46:00,1.84009,1.84025,1.84009,1.84025,47300000.0
2006-07-13 13:47:00,1.84026,1.84039,1.84026,1.84029,48000000.0
2006-07-13 13:48:00,1.84033,1.84034,1.84018,1.8402,95000001.0
2006-07-13 13:49:00,1.84017,1.84022,1.84005,1.8402,48000000.0
2006-07-13 13:50:00,1.84028,1.84033,1.84028,1.84033,26700000.0
2006-07-13 13:51:00,1.84035,1.84044,1.84035,1.84039,34700000.0
2006-07-13 13:52:00,1.8404,1.8404,1.84014,1.8402,80400001.0
2006-07-13 13:53:00,1.84013,1.84013,1.84005,1.84006,49900000.0
2006-07-13 13:54:00,1.83996,1.83996,1.83987,1.83995,41899999.0
2006-07-13 13:55:00,1.83992,1.84007,1.83992,1.84007,43000000.0
2006-07-13 13:56:00,1.84016,1.84016,1.84005,1.8401,49500000.0
2006-07-13 13:57:00,1.84011,1.84011,1.83995,1.83995,38099999.0
2006-07-13 13:58:00,1.8399,1.8399,1.8397,1.8397,50800000.0
2006-07-13 13:59:00,1.83977,1.83984,1.83966,1.83972,69600000.0
2006-07-13 14:00:00,1.83975,1.83986,1.83974,1.83974,92699999.0
2006-07-13 14:01:00,1.83982,1.83987,1.8398,1.83984,86300003.0
2006-07-13 14:02:00,1.83985,1.8399,1.83985,1.83985,20100000.0
2006-07-13 14:03:00,1.83986,1.83992,1.83984,1.83986,70100000.0
2006-07-13 14:04:00,1.83992,1.84016,1.83992,1.84015,36800000.0
2006-07-13 14:05:00,1.84023,1.84043,1.84023,1.84043,46100000.0
2006-07-13 14:06:00,1.84038,1.8406,1.84034,1.8406,32400000.0
2006-07-13 14:07:00,1.84071,1.84086,1.84071,1.84086,70300000.0
2006-07-13 14:08:00,1.84088,1.84108,1.84087,1.84108,27000000.0
2006-07-13 14:09:00,1.84104,1.84104,1.84087,1.8409,28800000.0
2006-07-13 14:10:00,1.8409,1.8409,1.84068,1.84083,38600000.0
2006-07-13 14:11:00,1.84072,1.84072,1.84048,1.84048,65099999.0
2006-07-13 14:12:00,1.84043,1.8405,1.8403,1.84042,66200000.0
2006-07-13 14:13:00,1.84047,1.84047,1.84026,1.84031,62700002.0
2006-07-13 14:14:00,1.84028,1.8403,1.84005,1.84006,54700001.0
2006-07-13 14:15:00,1.84003,1.84014,1.84002,1.84009,90100000.0
2006-07-13 14:16:00,1.84013,1.84019,1.84013,1.84015,75900000.0
2006-07-13 14:17:00,1.84019,1.84044,1.84014,1.84043,64099999.0
2006-07-13 14:18:00,1.84053,1.84076,1.84053,1.84072,72300000.0
2006-07-13 14:19:00,1.84085,1.84091,1.84083,1.84083,37900000.0
2006-07-13 14:20:00,1.84079,1.84106,1.84079,1.84101,34700000.0
2006-07-13 14:21:00,1.84087,1.841,1.84064,1.84064,28000000.0
2006-07-13 14:22:00,1.84063,1.84071,1.8406,1.8406,72999998.0
2006-07-13 14:23:00,1.84056,1.84056,1.84037,1.84038,75100000.0
2006-07-13 14:24:00,1.8403,1.84039,1.8402,1.84028,80800001.0
2006-07-13 14:25:00,1.84023,1.84036,1.84023,1.84031,47999999.0
2006-07-13 14:26:00,1.84041,1.84046,1.84036,1.84045,55300000.0
2006-07-13 14:27:00,1.84046,1.84046,1.84033,1.84039,49400000.0
2006-07-13 14:28:00,1.84035,1.84071,1.84035,1.84071,47700001.0
2006-07-13 14:29:00,1.84088,1.84101,1.84074,1.84074,49900000.0
2006-07-13 14:30:00,1.84069,1.84132,1.84069,1.84106,83699999.0
2006-07-13 14:31:00,1.84102,1.84116,1.84102,1.84104,23300000.0
2006-07-13 14:32:00,1.84105,1.84109,1.84091,1.84107,83099999.0
2006-07-13 14:33:00,1.84089,1.84222,1.84089,1.84216,62999999.0
2006-07-13 14:34:00,1.84213,1.84219,1.84176,1.84179,65400001.0
2006-07-13 14:35:00,1.8417,1.84181,1.84165,1.8417,106400001.0
2006-07-13 14:36:00,1.84164,1.84164,1.8414,1.8414,51499999.0
2006-07-13 14:37:00,1.84138,1.84138,1.84113,1.84123,85900002.0
2006-07-13 14:38:00,1.84117,1.84131,1.84117,1.84121,79300000.0
2006-07-13 14:39:00,1.84124,1.84127,1.84115,1.84123,79800000.0
2006-07-13 14:40:00,1.84127,1.84138,1.84125,1.84125,113700001.0
2006-07-13 14:41:00,1.84136,1.8416,1.84136,1.84155,50500000.0
2006-07-13 14:42:00,1.84177,1.84204,1.84177,1.84204,19000000.0
2006-07-13 14:43:00,1.84228,1.84274,1.84227,1.8427,81800001.0
2006-07-13 14:44:00,1.84286,1.84288,1.84273,1.84277,26600000.0
2006-07-13 14:45:00,1.84267,1.84271,1.84261,1.84269,54700000.0
2006-07-13 14:46:00,1.84268,1.84323,1.84268,1.84323,17600000.0
2006-07-13 14:47:00,1.84349,1.84385,1.84349,1.84356,102099999.0
2006-07-13 14:48:00,1.84363,1.84363,1.84327,1.84327,81700000.0
2006-07-13 14:49:00,1.84321,1.84321,1.84295,1.84295,39300000.0
2006-07-13 14:50:00,1.84304,1.84314,1.84298,1.84309,78399999.0
2006-07-13 14:51:00,1.84306,1.84308,1.84268,1.84269,47299999.0
2006-07-13 14:52:00,1.84262,1.84286,1.84262,1.84286,54800000.0
2006-07-13 14:53:00,1.84293,1.84315,1.84293,1.84315,61299999.0
2006-07-13 14:54:00,1.84319,1.8432,1.84306,1.8432,42999999.0
2006-07-13 14:55:00,1.84325,1.84325,1.84319,1.84323,71700000.0
2006-07-13 14:56:00,1.84317,1.84317,1.843,1.84302,62100000.0
2006-07-13 14:57:00,1.84297,1.84304,1.84287,1.84287,81600002.0
2006-07-13 14:58:00,1.84283,1.84283,1.84217,1.84217,68800002.0
2006-07-13 14:59:00,1.84195,1.84223,1.84194,1.84218,64200000.0
2006-07-13 15:00:00,1.84218,1.84237,1.84218,1.84237,83500000.0
2006-07-13 15:01:00,1.84222,1.84224,1.84201,1.84205,57900001.0
2006-07-13 15:02:00,1.84209,1.84209,1.84185,1.84185,69700001.0
2006-07-13 15:03:00,1.84184,1.84196,1.84184,1.84193,64500001.0
2006-07-13 15:04:00,1.8419,1.84205,1.8419,1.84198,47399999.0
2006-07-13 15:05:00,1.84228,1.84303,1.84228,1.84301,19900000.0
2006-07-13 15:06:00,1.84288,1.84305,1.84288,1.84305,92500002.0
2006-07-13 15:07:00,1.84305,1.84305,1.84274,1.84275,56000000.0
2006-07-13 15:08:00,1.84271,1.84274,1.84259,1.84266,29000000.0
2006-07-13 15:09:00,1.84272,1.84278,1.84264,1.84278,105799999.0
2006-07-13 15:10:00,1.84278,1.84323,1.84277,1.84323,89600000.0
2006-07-13 15:11:00,1.84315,1.84328,1.84301,1.84307,111999997.0
2006-07-13 15:12:00,1.84304,1.84304,1.84286,1.84295,17000000.0
2006-07-13 15:13:00,1.84299,1.84299,1.84273,1.8428,62699999.0
2006-07-13 15:14:00,1.84281,1.84341,1.84281,1.84341,91999999.0
2006-07-13 15:15:00,1.8435,1.84369,1.8435,1.84366,54900000.0
2006-07-13 15:16:00,1.84368,1.84368,1.84358,1.84358,75800000.0
2006-07-13 15:17:00,1.8435,1.84356,1.8435,1.84353,105600000.0
2006-07-13 15:18:00,1.8435,1.84362,1.84338,1.8436,123400002.0
2006-07-13 15:19:00,1.84362,1.84383,1.84356,1.84381,75800000.0
2006-07-13 15:20:00,1.84385,1.84396,1.84372,1.84389,87300000.0
2006-07-13 15:21:00,1.84415,1.8446,1.84415,1.84458,72900001.0
2006-07-13 15:22:00,1.84456,1.84466,1.84437,1.84437,48200000.0
2006-07-13 15:23:00,1.84444,1.84455,1.84437,1.84437,64000000.0
2006-07-13 15:24:00,1.84434,1.84445,1.84417,1.84424,95700000.0
2006-07-13 15:25:00,1.84418,1.84418,1.84387,1.84387,89700000.0
2006-07-13 15:26:00,1.84386,1.84386,1.8435,1.8435,24400000.0
2006-07-13 15:27:00,1.8433,1.84342,1.84325,1.84328,62200000.0
2006-07-13 15:28:00,1.84353,1.84417,1.84353,1.84415,38900000.0
2006-07-13 15:29:00,1.8442,1.84427,1.84406,1.84406,50900000.0
2006-07-13 15:30:00,1.84401,1.84417,1.84401,1.84407,83100003.0
2006-07-13 15:31:00,1.84412,1.84412,1.84401,1.84409,94399998.0
2006-07-13 15:32:00,1.844,1.84413,1.84387,1.84387,116099999.0
2006-07-13 15:33:00,1.84388,1.84392,1.84381,1.84392,52099998.0
2006-07-13 15:34:00,1.84388,1.84397,1.84388,1.84395,55300000.0
2006-07-13 15:35:00,1.84403,1.84409,1.84394,1.84407,65599998.0
2006-07-13 15:36:00,1.84415,1.84451,1.84415,1.84448,51699998.0
2006-07-13 15:37:00,1.84447,1.84447,1.8444,1.8444,68600000.0
2006-07-13 15:38:00,1.84442,1.84466,1.84442,1.84453,74599999.0
2006-07-13 15:39:00,1.84454,1.84454,1.84428,1.84428,79399998.0
2006-07-13 15:40:00,1.84419,1.84419,1.84373,1.84373,85500001.0
2006-07-13 15:41:00,1.84363,1.8437,1.84357,1.84361,124000001.0
2006-07-13 15:42:00,1.84345,1.84345,1.8432,1.8432,103799999.0
2006-07-13 15:43:00,1.84313,1.84324,1.84313,1.84316,101100001.0
2006-07-13 15:44:00,1.84297,1.84297,1.84264,1.84291,68699999.0
2006-07-13 15:45:00,1.84302,1.84316,1.84295,1.84316,53500000.0
2006-07-13 15:46:00,1.8432,1.84321,1.84317,1.84317,64000001.0
2006-07-13 15:47:00,1.84301,1.84301,1.84276,1.84276,23300000.0
2006-07-13 15:48:00,1.84288,1.84311,1.84275,1.84311,103300000.0
2006-07-13 15:49:00,1.84324,1.84357,1.84324,1.84357,33000000.0
2006-07-13 15:50:00,1.8436,1.84369,1.8436,1.84362,87100001.0
2006-07-13 15:51:00,1.84352,1.84353,1.84338,1.84344,116100000.0
2006-07-13 15:52:00,1.84326,1.84333,1.84304,1.84304,76499998.0
2006-07-13 15:53:00,1.84306,1.8431,1.84301,1.84302,85000002.0
2006-07-13 15:54:00,1.84296,1.84297,1.84267,1.84267,26600000.0
2006-07-13 15:55:00,1.8428,1.84315,1.8428,1.84315,11300000.0
2006-07-13 15:56:00,1.84328,1.84328,1.84313,1.84313,46100000.0
2006-07-13 15:57:00,1.84326,1.84333,1.84322,1.84333,79399999.0
2006-07-13 15:58:00,1.84323,1.84348,1.84321,1.84342,89800000.0
2006-07-13 15:59:00,1.84345,1.84366,1.84337,1.84337,93800001.0
2006-07-13 16:00:00,1.84342,1.84347,1.84315,1.84327,105899998.0
2006-07-13 16:01:00,1.84352,1.8442,1.84345,1.84416,70699999.0
2006-07-13 16:02:00,1.84412,1.8443,1.84406,1.84412,84899998.0
2006-07-13 16:03:00,1.84412,1.84412,1.84402,1.84411,38300000.0
2006-07-13 16:04:00,1.84428,1.84428,1.84404,1.84412,104499999.0
2006-07-13 16:05:00,1.84424,1.84456,1.84424,1.84451,60900000.0
2006-07-13 16:06:00,1.8444,1.8444,1.84401,1.84418,71299999.0
2006-07-13 16:07:00,1.84416,1.84453,1.84416,1.84439,36600000.0
2006-07-13 16:08:00,1.8444,1.8444,1.84429,1.84429,150999999.0
2006-07-13 16:09:00,1.84442,1.84448,1.84442,1.84448,34900000.0
2006-07-13 16:10:00,1.84462,1.84571,1.84462,1.84571,44800000.0
2006-07-13 16:11:00,1.84596,1.84637,1.84596,1.84637,66399998.0
2006-07-13 16:12:00,1.8464,1.84656,1.84614,1.84614,48399999.0
2006-07-13 16:13:00,1.84598,1.84598,1.84551,1.84561,83600001.0
2006-07-13 16:14:00,1.84539,1.84573,1.84539,1.84573,51900000.0
2006-07-13 16:15:00,1.84582,1.84582,1.8455,1.84552,114100000.0
2006-07-13 16:16:00,1.84541,1.84541,1.84525,1.84525,17900000.0
2006-07-13 16:17:00,1.84525,1.84525,1.84493,1.84511,92599999.0
2006-07-13 16:18:00,1.84515,1.8454,1.8451,1.8451,54800001.0
2006-07-13 16:19:00,1.84507,1.84521,1.84498,1.84516,75500000.0
2006-07-13 16:20:00,1.84523,1.84531,1.84505,1.84525,82000000.0
2006-07-13 16:21:00,1.84532,1.84546,1.84515,1.84528,68400000.0
2006-07-13 16:22:00,1.84536,1.84578,1.84536,1.84578,91900002.0
2006-07-13 16:23:00,1.84568,1.84586,1.84567,1.84586,59350000.0
2006-07-13 16:24:00,1.84564,1.84564,1.84513,1.84534,70300000.0
2006-07-13 16:25:00,1.84545,1.84547,1.84535,1.84535,23900000.0
2006-07-13 16:26:00,1.8453,1.8453,1.84513,1.84513,36800001.0
2006-07-13 16:27:00,1.84511,1.84523,1.84511,1.84521,74000000.0
2006-07-13 16:28:00,1.84512,1.84512,1.84459,1.84459,73899999.0
2006-07-13 16:29:00,1.84471,1.84517,1.84471,1.84515,60900000.0
2006-07-13 16:30:00,1.84507,1.84515,1.84457,1.84459,41900000.0
2006-07-13 16:31:00,1.84457,1.84468,1.84417,1.84417,143999999.0
2006-07-13 16:32:00,1.84396,1.84398,1.84367,1.84398,75699999.0
2006-07-13 16:33:00,1.84393,1.844,1.84385,1.84392,56200000.0
2006-07-13 16:34:00,1.84399,1.84407,1.84392,1.84407,101400001.0
2006-07-13 16:35:00,1.84408,1.84412,1.84401,1.84412,58199999.0
2006-07-13 16:36:00,1.84425,1.84438,1.84425,1.84427,92399999.0
2006-07-13 16:37:00,1.84431,1.84451,1.84431,1.84449,45700000.0
2006-07-13 16:38:00,1.84454,1.84484,1.84444,1.84484,75799999.0
2006-07-13 16:39:00,1.8448,1.84502,1.8448,1.84486,107100000.0
2006-07-13 16:40:00,1.84485,1.84491,1.84482,1.84483,39500000.0
2006-07-13 16:41:00,1.84457,1.84497,1.84457,1.84466,107300001.0
2006-07-13 16:42:00,1.84446,1.84446,1.84395,1.84395,34000000.0
2006-07-13 16:43:00,1.8439,1.84397,1.84355,1.84355,118099999.0
2006-07-13 16:44:00,1.84329,1.84329,1.84289,1.84293,96000000.0
2006-07-13 16:45:00,1.84287,1.84318,1.84272,1.84272,45800000.0
2006-07-13 16:46:00,1.84255,1.84255,1.84193,1.84193,104400000.0
2006-07-13 16:47:00,1.84204,1.84255,1.84204,1.8424,106299998.0
2006-07-13 16:48:00,1.84235,1.84253,1.84226,1.84226,110100001.0
2006-07-13 16:49:00,1.84235,1.84284,1.84235,1.84267,48700000.0
2006-07-13 16:50:00,1.84259,1.84262,1.84249,1.84254,64700002.0
2006-07-13 16:51:00,1.84251,1.84251,1.84217,1.8423,87200001.0
2006-07-13 16:52:00,1.84227,1.84248,1.84224,1.84248,51900002.0
2006-07-13 16:53:00,1.84259,1.84267,1.84258,1.84264,48300000.0
2006-07-13 16:54:00,1.84253,1.84264,1.84247,1.84247,56000000.0
2006-07-13 16:55:00,1.8423,1.84274,1.84202,1.84274,68500001.0
2006-07-13 16:56:00,1.84291,1.84317,1.84291,1.84304,49200000.0
2006-07-13 16:57:00,1.84301,1.84311,1.84288,1.84305,62600000.0
2006-07-13 16:58:00,1.84304,1.84309,1.84286,1.84306,108100000.0
2006-07-13 16:59:00,1.84315,1.84316,1.84262,1.84262,61999999.0
2006-07-13 17:00:00,1.8424,1.84266,1.84223,1.84265,65600000.0
2006-07-13 17:01:00,1.84278,1.84278,1.84271,1.84272,69800000.0
2006-07-13 17:02:00,1.84267,1.84281,1.8425,1.8425,31600000.0
2006-07-13 17:03:00,1.84247,1.84261,1.84247,1.84258,32200000.0
2006-07-13 17:04:00,1.84258,1.8427,1.84258,1.84268,36100000.0
2006-07-13 17:05:00,1.84263,1.8427,1.84236,1.84236,63300000.0
2006-07-13 17:06:00,1.84241,1.84247,1.84237,1.84242,32100000.0
2006-07-13 17:07:00,1.84232,1.84241,1.84232,1.84241,40200000.0
2006-07-13 17:08:00,1.84247,1.84252,1.84241,1.84241,94199998.0
2006-07-13 17:09:00,1.84205,1.84205,1.84105,1.84105,68299999.0
2006-07-13 17:10:00,1.84104,1.84151,1.84104,1.8414,88000000.0
2006-07-13 17:11:00,1.84144,1.84177,1.84144,1.84154,68500000.0
2006-07-13 17:12:00,1.8415,1.84151,1.84128,1.8414,39100000.0
2006-07-13 17:13:00,1.84147,1.84154,1.84126,1.84145,81700000.0
2006-07-13 17:14:00,1.84156,1.84186,1.84152,1.8418,97600000.0
2006-07-13 17:15:00,1.84175,1.8419,1.84161,1.84174,122899998.0
2006-07-13 17:16:00,1.84178,1.84181,1.8417,1.84171,50199999.0
2006-07-13 17:17:00,1.84167,1.84169,1.84117,1.84117,38700000.0
2006-07-13 17:18:00,1.84058,1.84058,1.83961,1.83961,47999999.0
2006-07-13 17:19:00,1.83925,1.83936,1.83878,1.839,105399999.0
2006-07-13 17:20:00,1.83884,1.83923,1.83882,1.83923,117400001.0
2006-07-13 17:21:00,1.83926,1.83926,1.83899,1.83899,52499999.0
2006-07-13 17:22:00,1.83903,1.83913,1.83903,1.83909,73200001.0
2006-07-13 17:23:00,1.83897,1.83898,1.83891,1.83893,27300000.0
2006-07-13 17:24:00,1.83907,1.83914,1.83907,1.8391,37050000.0
2006-07-13 17:25:00,1.83918,1.83938,1.83914,1.83938,19800000.0
2006-07-13 17:26:00,1.83943,1.8396,1.83939,1.8396,32400000.0
2006-07-13 17:27:00,1.83983,1.84021,1.83983,1.84017,60699999.0
2006-07-13 17:28:00,1.84023,1.84027,1.83992,1.83992,29200000.0
2006-07-13 17:29:00,1.83992,1.84013,1.83992,1.84013,21700000.0
2006-07-13 17:30:00,1.84006,1.84029,1.84006,1.84027,84500000.0
2006-07-13 17:31:00,1.84017,1.84028,1.8401,1.84021,82200001.0
2006-07-13 17:32:00,1.84023,1.84046,1.8402,1.84023,114200000.0
2006-07-13 17:33:00,1.84026,1.84026,1.84014,1.84014,64700001.0
2006-07-13 17:34:00,1.84018,1.84022,1.84008,1.84008,88099999.0
2006-07-13 17:35:00,1.83998,1.83998,1.83963,1.83963,70800000.0
2006-07-13 17:36:00,1.83959,1.83975,1.83955,1.83975,89199999.0
2006-07-13 17:37:00,1.83982,1.83995,1.83963,1.83969,61900000.0
2006-07-13 17:38:00,1.83962,1.8397,1.83958,1.8397,64800000.0
2006-07-13 17:39:00,1.83977,1.83979,1.83963,1.83973,86400001.0
2006-07-13 17:40:00,1.8397,1.8397,1.83954,1.83964,48799999.0
2006-07-13 17:41:00,1.8397,1.8398,1.83964,1.83972,97700000.0
2006-07-13 17:42:00,1.8398,1.83984,1.83978,1.83978,149400002.0
2006-07-13 17:43:00,1.83974,1.8398,1.83961,1.8398,65400000.0
2006-07-13 17:44:00,1.83988,1.83988,1.83966,1.83973,69600000.0
2006-07-13 17:45:00,1.83967,1.83973,1.83925,1.83925,75700000.0
2006-07-13 17:46:00,1.83898,1.83929,1.83897,1.83929,55699999.0
2006-07-13 17:47:00,1.83931,1.83935,1.8392,1.83935,51700000.0
2006-07-13 17:48:00,1.83957,1.84005,1.83957,1.83995,25600000.0
2006-07-13 17:49:00,1.83993,1.83998,1.83984,1.83998,90200004.0
2006-07-13 17:50:00,1.83983,1.83987,1.83975,1.83987,65300001.0
2006-07-13 17:51:00,1.83983,1.83983,1.83965,1.83968,67900000.0
2006-07-13 17:52:00,1.83973,1.83992,1.83973,1.83992,76800000.0
2006-07-13 17:53:00,1.83985,1.83995,1.83967,1.83984,30300000.0
2006-07-13 17:54:00,1.83985,1.83996,1.83977,1.83985,70800001.0
2006-07-13 17:55:00,1.8397,1.83994,1.83951,1.83994,26900000.0
2006-07-13 17:56:00,1.84006,1.8402,1.83989,1.8402,66500000.0
2006-07-13 17:57:00,1.84022,1.84045,1.84022,1.84045,34200000.0
2006-07-13 17:58:00,1.84045,1.84045,1.84033,1.84033,27500000.0
2006-07-13 17:59:00,1.84032,1.84035,1.84007,1.84007,32900000.0
2006-07-13 18:00:00,1.84008,1.8401,1.83957,1.83994,51300001.0
2006-07-13 18:01:00,1.84007,1.84013,1.83965,1.83982,837499999.0
2006-07-13 18:02:00,1.83983,1.83994,1.8398,1.83994,1214600004.0
2006-07-13 18:03:00,1.83993,1.83996,1.83977,1.83977,1272649999.0
2006-07-13 18:04:00,1.83989,1.84016,1.83989,1.84008,722300002.0
2006-07-13 18:05:00,1.84004,1.84013,1.83994,1.84008,1052399994.0
2006-07-13 18:06:00,1.8401,1.84023,1.84007,1.84023,1164900001.0
2006-07-13 18:07:00,1.84026,1.8404,1.84014,1.84022,1166500001.0
2006-07-13 18:08:00,1.84018,1.84033,1.84014,1.84028,1247250001.0
2006-07-13 18:09:00,1.84036,1.84078,1.84036,1.84062,507199996.0
2006-07-13 18:10:00,1.84068,1.84087,1.84068,1.84068,845499991.0
2006-07-13 18:11:00,1.84074,1.84095,1.84074,1.84093,625299996.0
2006-07-13 18:12:00,1.84093,1.84115,1.84059,1.84059,656600002.0
2006-07-13 18:13:00,1.84059,1.84117,1.84056,1.84106,539100003.0
2006-07-13 18:14:00,1.84109,1.84138,1.84084,1.84094,732499998.0
2006-07-13 18:15:00,1.841,1.84119,1.841,1.84105,870700006.0
2006-07-13 18:16:00,1.84111,1.84131,1.84108,1.84116,765400003.0
2006-07-13 18:17:00,1.84113,1.84115,1.84091,1.84095,568300003.0
2006-07-13 18:18:00,1.84098,1.84124,1.8409,1.84098,649300002.0
2006-07-13 18:19:00,1.84095,1.84103,1.84087,1.84088,688449992.0
2006-07-13 18:20:00,1.84095,1.84126,1.84091,1.8411,473600004.0
2006-07-13 18:21:00,1.84107,1.84114,1.84093,1.84094,623700002.0
2006-07-13 18:22:00,1.84093,1.84107,1.84092,1.84093,551746991.0
2006-07-13 18:23:00,1.84089,1.84096,1.84079,1.84092,830469998.0
2006-07-13 18:24:00,1.84088,1.84088,1.8406,1.84068,831950001.0
2006-07-13 18:25:00,1.8406,1.8407,1.84058,1.84068,594400000.0
2006-07-13 18:26:00,1.84067,1.8408,1.84061,1.84072,646099999.0
2006-07-13 18:27:00,1.84069,1.84074,1.84046,1.84047,697799998.0
2006-07-13 18:28:00,1.84047,1.84054,1.84042,1.84053,427999997.0
2006-07-13 18:29:00,1.84052,1.8406,1.84042,1.8405,742399995.0
2006-07-13 18:30:00,1.84048,1.84048,1.84034,1.84038,618900001.0
2006-07-13 18:31:00,1.84041,1.84051,1.84037,1.84045,451400003.0
2006-07-13 18:32:00,1.84047,1.84056,1.84043,1.84045,410199999.0
2006-07-13 18:33:00,1.84045,1.84052,1.84042,1.84045,771399999.0
2006-07-13 18:34:00,1.84049,1.84062,1.84045,1.84052,650800003.0
2006-07-13 18:35:00,1.84056,1.84071,1.84055,1.84068,402900001.0
2006-07-13 18:36:00,1.84068,1.84068,1.84049,1.84049,77000001.0
2006-07-13 18:37:00,1.84047,1.8405,1.84043,1.84043,87700002.0
2006-07-13 18:38:00,1.84045,1.84045,1.84037,1.84045,270200002.0
2006-07-13 18:39:00,1.8404,1.84048,1.8404,1.84045,186199999.0
2006-07-13 18:40:00,1.84041,1.84041,1.84022,1.84022,416699998.0
2006-07-13 18:41:00,1.8402,1.84033,1.8402,1.84025,359300003.0
2006-07-13 18:42:00,1.84026,1.84034,1.84022,1.84023,88100000.0
2006-07-13 18:43:00,1.84033,1.84042,1.84027,1.84027,113700000.0
2006-07-13 18:44:00,1.8402,1.84038,1.84019,1.84025,348300001.0
2006-07-13 18:45:00,1.84031,1.84058,1.84025,1.84058,246500000.0
2006-07-13 18:46:00,1.84068,1.84076,1.84057,1.84057,109700000.0
2006-07-13 18:47:00,1.84055,1.84064,1.84049,1.84058,192100002.0
2006-07-13 18:48:00,1.84055,1.84074,1.84055,1.84068,307200000.0
2006-07-13 18:49:00,1.84067,1.84067,1.84041,1.84041,103099998.0
2006-07-13 18:50:00,1.8404,1.84045,1.84024,1.8404,188800001.0
2006-07-13 18:51:00,1.84046,1.84058,1.84037,1.84058,495400002.0
2006-07-13 18:52:00,1.84053,1.84068,1.84051,1.84068,497350001.0
2006-07-13 18:53:00,1.84066,1.84074,1.84061,1.84061,395100002.0
2006-07-13 18:54:00,1.84059,1.84069,1.84055,1.84055,307799999.0
2006-07-13 18:55:00,1.84059,1.84059,1.84049,1.84051,632070003.0
2006-07-13 18:56:00,1.8405,1.84061,1.8405,1.84055,234400002.0
2006-07-13 18:57:00,1.84049,1.84062,1.84045,1.84062,380100001.0
2006-07-13 18:58:00,1.84065,1.84065,1.84052,1.84057,797100007.0
2006-07-13 18:59:00,1.84054,1.84059,1.84041,1.8405,466999998.0
2006-07-13 19:00:00,1.84055,1.84077,1.84055,1.84077,325300001.0
2006-07-13 19:01:00,1.84082,1.84091,1.84082,1.84083,82500000.0
2006-07-13 19:02:00,1.84083,1.84102,1.84083,1.8409,449400002.0
2006-07-13 19:03:00,1.84092,1.84094,1.84076,1.84079,538300001.0
2006-07-13 19:04:00,1.84085,1.8409,1.8408,1.8409,301900002.0
2006-07-13 19:05:00,1.8409,1.84098,1.84084,1.84098,130299997.0
2006-07-13 19:06:00,1.84101,1.84105,1.84088,1.84105,576999996.0
2006-07-13 19:07:00,1.84102,1.84102,1.84087,1.841,269299998.0
2006-07-13 19:08:00,1.84097,1.84103,1.84088,1.841,519099998.0
2006-07-13 19:09:00,1.84106,1.84106,1.84087,1.84097,243999999.0
2006-07-13 19:10:00,1.84092,1.84092,1.84081,1.84086,577900002.0
2006-07-13 19:11:00,1.84088,1.84091,1.84081,1.84083,125200000.0
2006-07-13 19:12:00,1.84085,1.84089,1.84078,1.8408,233000000.0
2006-07-13 19:13:00,1.84078,1.84083,1.84064,1.84075,467500001.0
2006-07-13 19:14:00,1.84071,1.84091,1.84066,1.84091,244300000.0
2006-07-13 19:15:00,1.84096,1.84098,1.84087,1.8409,383800002.0
2006-07-13 19:16:00,1.84092,1.84097,1.84091,1.84091,72300000.0
2006-07-13 19:17:00,1.84095,1.84129,1.84094,1.84094,152999999.0
2006-07-13 19:18:00,1.84092,1.84111,1.8409,1.841,209399998.0
2006-07-13 19:19:00,1.84103,1.84114,1.84096,1.84105,343900002.0
2006-07-13 19:20:00,1.84108,1.84113,1.84096,1.84108,331100000.0
2006-07-13 19:21:00,1.8411,1.8411,1.841,1.84101,341600001.0
2006-07-13 19:22:00,1.84103,1.84117,1.84101,1.84112,266000000.0
2006-07-13 19:23:00,1.84113,1.8413,1.84111,1.8413,301500000.0
2006-07-13 19:24:00,1.84137,1.84145,1.84137,1.84145,87799999.0
2006-07-13 19:25:00,1.8415,1.8416,1.84142,1.84145,79800001.0
2006-07-13 19:26:00,1.84145,1.84208,1.84145,1.84198,348899998.0
2006-07-13 19:27:00,1.84207,1.8421,1.84178,1.84186,583300002.0
2006-07-13 19:28:00,1.84188,1.84202,1.8418,1.84182,369800000.0
2006-07-13 19:29:00,1.84173,1.84179,1.84152,1.84168,230799999.0
2006-07-13 19:30:00,1.84168,1.84205,1.84168,1.84185,392400002.0
2006-07-13 19:31:00,1.84186,1.84202,1.84184,1.84202,232800000.0
2006-07-13 19:32:00,1.84205,1.8421,1.84195,1.84195,334299999.0
2006-07-13 19:33:00,1.84193,1.84195,1.84176,1.84187,200300003.0
2006-07-13 19:34:00,1.84182,1.84199,1.84181,1.84186,185400002.0
2006-07-13 19:35:00,1.84192,1.842,1.84187,1.84195,375000001.0
2006-07-13 19:36:00,1.84195,1.842,1.84184,1.84189,329699999.0
2006-07-13 19:37:00,1.84185,1.84196,1.84183,1.84193,287299999.0
2006-07-13 19:38:00,1.84195,1.842,1.84195,1.84195,80299999.0
2006-07-13 19:39:00,1.84196,1.84206,1.84193,1.84206,116300001.0
2006-07-13 19:40:00,1.84207,1.84238,1.84205,1.84236,257100000.0
2006-07-13 19:41:00,1.84244,1.84274,1.84244,1.84274,313800001.0
2006-07-13 19:42:00,1.84279,1.84279,1.84258,1.84261,114000000.0
2006-07-13 19:43:00,1.84255,1.84279,1.84244,1.8427,99270001.0
2006-07-13 19:44:00,1.84272,1.84298,1.84272,1.84287,388699996.0
2006-07-13 19:45:00,1.84292,1.84292,1.84275,1.84275,112699999.0
2006-07-13 19:46:00,1.84275,1.84287,1.84272,1.84282,342999998.0
2006-07-13 19:47:00,1.8428,1.8428,1.84258,1.84269,162199998.0
2006-07-13 19:48:00,1.84272,1.84285,1.84272,1.84281,213599999.0
2006-07-13 19:49:00,1.8428,1.84284,1.84271,1.84274,348500001.0
2006-07-13 19:50:00,1.84268,1.84268,1.84245,1.84255,308400003.0
2006-07-13 19:51:00,1.84253,1.84259,1.84242,1.84245,345800000.0
2006-07-13 19:52:00,1.84237,1.84237,1.84193,1.84193,150099999.0
2006-07-13 19:53:00,1.84196,1.842,1.84195,1.842,63600000.0
2006-07-13 19:54:00,1.84195,1.84195,1.8417,1.8417,194699997.0
2006-07-13 19:55:00,1.84157,1.84171,1.84153,1.84164,46799999.0
2006-07-13 19:56:00,1.84159,1.84162,1.84148,1.84161,244799999.0
2006-07-13 19:57:00,1.84153,1.84163,1.84136,1.84158,414899996.0
2006-07-13 19:58:00,1.84161,1.84176,1.84157,1.84157,239200001.0
2006-07-13 19:59:00,1.84151,1.84156,1.84141,1.84141,356100000.0
2006-07-13 20:00:00,1.84135,1.84146,1.84117,1.8413,179500002.0
2006-07-13 20:01:00,1.84131,1.84133,1.84121,1.8413,234900002.0
2006-07-13 20:02:00,1.84128,1.84128,1.84111,1.84122,202200003.0
2006-07-13 20:03:00,1.84123,1.84126,1.84117,1.84117,88700002.0
2006-07-13 20:04:00,1.84117,1.84128,1.84108,1.84113,227399999.0
2006-07-13 20:05:00,1.84114,1.84123,1.84113,1.84123,161299998.0
2006-07-13 20:06:00,1.84125,1.84129,1.84118,1.8412,205799998.0
2006-07-13 20:07:00,1.84121,1.84129,1.8412,1.84124,107899999.0
2006-07-13 20:08:00,1.8413,1.8413,1.84123,1.8413,382200003.0
2006-07-13 20:09:00,1.84127,1.84155,1.84127,1.84155,105900000.0
2006-07-13 20:10:00,1.8416,1.84164,1.84154,1.84156,166999999.0
2006-07-13 20:11:00,1.84165,1.8419,1.84164,1.8419,45100000.0
2006-07-13 20:12:00,1.84194,1.84223,1.84194,1.84223,419500001.0
2006-07-13 20:13:00,1.84226,1.84249,1.84226,1.84232,147900001.0
2006-07-13 20:14:00,1.84232,1.84233,1.84219,1.84223,112599999.0
2006-07-13 20:15:00,1.84219,1.84238,1.84212,1.84219,530700004.0
2006-07-13 20:16:00,1.84218,1.84228,1.84218,1.84226,142200000.0
2006-07-13 20:17:00,1.84223,1.84231,1.84221,1.84222,51900000.0
2006-07-13 20:18:00,1.84223,1.84242,1.84223,1.8423,180499999.0
2006-07-13 20:19:00,1.84231,1.84238,1.84225,1.84238,93200000.0
2006-07-13 20:20:00,1.84231,1.84243,1.84227,1.84232,294649998.0
2006-07-13 20:21:00,1.84234,1.84278,1.84234,1.8425,138800001.0
2006-07-13 20:22:00,1.8425,1.84262,1.84244,1.84244,175700000.0
2006-07-13 20:23:00,1.8424,1.84253,1.84235,1.84253,273099998.0
2006-07-13 20:24:00,1.84258,1.84288,1.84258,1.84288,139299999.0
2006-07-13 20:25:00,1.8429,1.84293,1.84265,1.84285,497100000.0
2006-07-13 20:26:00,1.84282,1.84293,1.8428,1.84285,650100002.0
2006-07-13 20:27:00,1.84291,1.84297,1.84283,1.84297,259500004.0
2006-07-13 20:28:00,1.84293,1.84301,1.84287,1.84293,345900002.0
2006-07-13 20:29:00,1.84293,1.84301,1.84293,1.84295,205199999.0
2006-07-13 20:30:00,1.843,1.84317,1.8429,1.84317,685300001.0
2006-07-13 20:31:00,1.84318,1.84339,1.84318,1.84325,655600001.0
2006-07-13 20:32:00,1.84327,1.84343,1.84325,1.84327,698099998.0
2006-07-13 20:33:00,1.84325,1.8433,1.84316,1.8432,247000000.0
2006-07-13 20:34:00,1.84322,1.84322,1.84295,1.84301,109400000.0
2006-07-13 20:35:00,1.84299,1.84303,1.84292,1.84295,89100000.0
2006-07-13 20:36:00,1.84299,1.84302,1.84285,1.84286,195400000.0
2006-07-13 20:37:00,1.84271,1.84277,1.84257,1.84261,136700000.0
2006-07-13 20:38:00,1.8426,1.84269,1.84253,1.84256,291600001.0
2006-07-13 20:39:00,1.84266,1.84286,1.84266,1.84283,279300003.0
2006-07-13 20:40:00,1.84283,1.84291,1.84277,1.8428,170099999.0
2006-07-13 20:41:00,1.8428,1.84319,1.8428,1.84319,209900002.0
2006-07-13 20:42:00,1.84316,1.84352,1.84316,1.84352,58800000.0
2006-07-13 20:43:00,1.84357,1.84371,1.84338,1.8436,272200000.0
2006-07-13 20:44:00,1.84361,1.84366,1.84349,1.84349,428899999.0
2006-07-13 20:45:00,1.84345,1.84347,1.84337,1.84337,147899999.0
2006-07-13 20:46:00,1.84337,1.84348,1.84337,1.84337,144100001.0
2006-07-13 20:47:00,1.8433,1.84337,1.84324,1.84335,416799995.0
2006-07-13 20:48:00,1.84335,1.84355,1.84335,1.84348,230350000.0
2006-07-13 20:49:00,1.84346,1.84353,1.84342,1.84353,89800001.0
2006-07-13 20:50:00,1.84352,1.84424,1.84352,1.84411,395199998.0
2006-07-13 20:51:00,1.84415,1.84423,1.84405,1.84415,255300000.0
2006-07-13 20:52:00,1.84415,1.84451,1.84415,1.8445,255800002.0
2006-07-13 20:53:00,1.84447,1.84451,1.84433,1.84448,590200002.0
2006-07-13 20:54:00,1.84442,1.84449,1.84391,1.84391,365299995.0
2006-07-13 20:55:00,1.8439,1.84399,1.84388,1.84399,367800002.0
2006-07-13 20:56:00,1.84399,1.84411,1.84393,1.84393,545300003.0
2006-07-13 20:57:00,1.84396,1.8441,1.84394,1.84401,503699997.0
2006-07-13 20:58:00,1.84402,1.84402,1.84388,1.84398,193500000.0
2006-07-13 20:59:00,1.84399,1.84407,1.84388,1.84394,449750001.0
2006-07-13 21:00:00,1.84393,1.84416,1.84391,1.84416,303099999.0
2006-07-13 21:01:00,1.84418,1.84432,1.84416,1.84422,362900002.0
2006-07-13 21:02:00,1.84423,1.84435,1.84422,1.84435,222300002.0
2006-07-13 21:03:00,1.8443,1.84437,1.84422,1.84427,105000000.0
2006-07-13 21:04:00,1.84426,1.84435,1.84421,1.84431,222900000.0
2006-07-13 21:05:00,1.84431,1.84444,1.84431,1.84432,187299998.0
2006-07-13 21:06:00,1.84428,1.84437,1.84425,1.84426,181999999.0
2006-07-13 21:07:00,1.84427,1.84428,1.84415,1.84424,88699998.0
2006-07-13 21:08:00,1.84427,1.84429,1.84411,1.84414,83600001.0
2006-07-13 21:09:00,1.84407,1.84412,1.84395,1.84396,151199998.0
2006-07-13 21:10:00,1.844,1.84404,1.84396,1.84404,85900000.0
2006-07-13 21:11:00,1.84401,1.84412,1.84401,1.84405,124500001.0
2006-07-13 21:12:00,1.84404,1.84404,1.84393,1.84396,95200001.0
2006-07-13 21:13:00,1.8439,1.84399,1.84383,1.84385,164900000.0
2006-07-13 21:14:00,1.8439,1.84395,1.84385,1.8439,340599996.0
2006-07-13 21:15:00,1.84392,1.84392,1.84376,1.8439,241699997.0
2006-07-13 21:16:00,1.84393,1.84393,1.84376,1.84376,37000000.0
2006-07-13 21:17:00,1.84374,1.8438,1.84363,1.8438,164799998.0
2006-07-13 21:18:00,1.84371,1.84372,1.84361,1.84361,51200000.0
2006-07-13 21:19:00,1.84365,1.84367,1.8436,1.84365,94900000.0
2006-07-13 21:20:00,1.84363,1.84363,1.84349,1.84354,289999995.0
2006-07-13 21:21:00,1.84351,1.84351,1.84345,1.84345,200800001.0
2006-07-13 21:22:00,1.8435,1.8435,1.84342,1.84345,174300000.0
2006-07-13 21:23:00,1.8435,1.8435,1.8435,1.8435,11100000.0
2006-07-13 21:24:00,1.84341,1.84341,1.84325,1.84331,206299998.0
2006-07-13 21:25:00,1.84333,1.8434,1.84321,1.84328,131600001.0
2006-07-13 21:26:00,1.84328,1.84328,1.84307,1.84314,67200000.0
2006-07-13 21:27:00,1.84315,1.84323,1.84314,1.84315,100199999.0
2006-07-13 21:28:00,1.84314,1.84319,1.84302,1.84319,191000000.0
2006-07-13 21:29:00,1.84313,1.84324,1.8431,1.84321,81499999.0
2006-07-13 21:30:00,1.84324,1.84334,1.84324,1.84332,30100000.0
2006-07-13 21:31:00,1.84331,1.84332,1.84326,1.84327,94799999.0
2006-07-13 21:32:00,1.84324,1.84326,1.84306,1.84313,227299999.0
2006-07-13 21:33:00,1.84313,1.84326,1.84309,1.84311,193899999.0
2006-07-13 21:34:00,1.8431,1.8431,1.843,1.843,168899999.0
2006-07-13 21:35:00,1.84305,1.84323,1.84303,1.84303,110800000.0
2006-07-13 21:36:00,1.84308,1.84331,1.84308,1.84317,106900001.0
2006-07-13 21:37:00,1.84317,1.8433,1.84316,1.84317,223499998.0
2006-07-13 21:38:00,1.84313,1.84321,1.8431,1.84311,128100002.0
2006-07-13 21:39:00,1.84318,1.84318,1.84315,1.84315,30100001.0
2006-07-13 21:40:00,1.84309,1.84309,1.84302,1.84308,146599999.0
2006-07-13 21:41:00,1.8431,1.84318,1.84307,1.84312,176299997.0
2006-07-13 21:42:00,1.84313,1.8432,1.84312,1.84315,116500000.0
2006-07-13 21:43:00,1.84311,1.84319,1.84311,1.84315,64200000.0
2006-07-13 21:44:00,1.84315,1.84317,1.84311,1.84312,92500000.0
2006-07-13 21:45:00,1.84314,1.84319,1.84307,1.8431,97700000.0
2006-07-13 21:46:00,1.8431,1.84313,1.84307,1.84313,180899999.0
2006-07-13 21:47:00,1.84315,1.84318,1.84309,1.84313,184100002.0
2006-07-13 21:48:00,1.84313,1.84318,1.8431,1.84318,122800000.0
2006-07-13 21:49:00,1.84317,1.84324,1.84317,1.84318,75899999.0
2006-07-13 21:50:00,1.84318,1.84318,1.84315,1.84315,10700000.0
2006-07-13 21:51:00,1.84315,1.84317,1.84311,1.84311,181299999.0
2006-07-13 21:52:00,1.84311,1.84311,1.843,1.84305,43900000.0
2006-07-13 21:53:00,1.84308,1.84313,1.84301,1.84301,60299999.0
2006-07-13 21:54:00,1.84305,1.84311,1.8429,1.8429,66300000.0
2006-07-13 21:55:00,1.84293,1.84308,1.84293,1.843,243900001.0
2006-07-13 21:56:00,1.843,1.84307,1.843,1.84302,48400000.0
2006-07-13 21:57:00,1.84298,1.84298,1.84289,1.8429,82100000.0
2006-07-13 21:58:00,1.8429,1.8429,1.84287,1.8429,97700000.0
2006-07-13 21:59:00,1.84292,1.84308,1.84292,1.84296,404699996.0
2006-07-13 22:00:00,1.84306,1.84315,1.84303,1.84307,161300001.0
2006-07-13 22:01:00,1.84307,1.84307,1.84293,1.84297,90400000.0
2006-07-13 22:02:00,1.84295,1.84299,1.8429,1.84297,243599998.0
2006-07-13 22:03:00,1.8429,1.8429,1.84287,1.8429,78700000.0
2006-07-13 22:04:00,1.84287,1.84295,1.84287,1.8429,449799997.0
2006-07-13 22:05:00,1.84287,1.84287,1.84279,1.84284,134999998.0
2006-07-13 22:06:00,1.84284,1.84285,1.8428,1.8428,43800000.0
2006-07-13 22:07:00,1.84285,1.84285,1.8428,1.8428,70499999.0
2006-07-13 22:08:00,1.8428,1.84284,1.8428,1.84282,79000000.0
2006-07-13 22:09:00,1.84287,1.84288,1.84282,1.84282,46000000.0
2006-07-13 22:10:00,1.8428,1.84287,1.84278,1.84287,24800000.0
2006-07-13 22:11:00,1.8429,1.843,1.84278,1.8429,67200000.0
2006-07-13 22:12:00,1.84291,1.84297,1.84288,1.84292,109400000.0
2006-07-13 22:13:00,1.84294,1.84295,1.8429,1.8429,52399999.0
2006-07-13 22:14:00,1.84291,1.84293,1.84291,1.84291,44800001.0
2006-07-13 22:15:00,1.84285,1.84295,1.84278,1.84282,279199999.0
2006-07-13 22:16:00,1.84285,1.84299,1.84283,1.8429,303400002.0
2006-07-13 22:17:00,1.84285,1.84293,1.84283,1.84293,36900000.0
2006-07-13 22:18:00,1.84288,1.84288,1.84273,1.84275,119100001.0
2006-07-13 22:19:00,1.84275,1.84284,1.84275,1.84284,100500000.0
2006-07-13 22:20:00,1.84282,1.84285,1.84277,1.84277,49600000.0
2006-07-13 22:21:00,1.8428,1.8428,1.84273,1.84275,119900000.0
2006-07-13 22:22:00,1.84275,1.84285,1.84275,1.84275,84600000.0
2006-07-13 22:23:00,1.84275,1.84286,1.84268,1.84268,218500002.0
2006-07-13 22:24:00,1.84269,1.84281,1.84266,1.8427,108800000.0
2006-07-13 22:25:00,1.84271,1.8428,1.84271,1.84271,115600000.0
2006-07-13 22:26:00,1.8427,1.84281,1.8427,1.84281,36300000.0
2006-07-13 22:27:00,1.84278,1.84282,1.8427,1.84275,56400000.0
2006-07-13 22:28:00,1.8428,1.8428,1.8427,1.84275,73400000.0
2006-07-13 22:29:00,1.84275,1.84283,1.84268,1.8427,181900001.0
2006-07-13 22:30:00,1.84274,1.84279,1.84273,1.84274,79900000.0
2006-07-13 22:31:00,1.84275,1.84278,1.84275,1.84275,68700000.0
2006-07-13 22:32:00,1.84275,1.8428,1.84275,1.84275,204900002.0
2006-07-13 22:33:00,1.84275,1.8428,1.84275,1.84275,104500000.0
2006-07-13 22:34:00,1.84273,1.84276,1.84263,1.84268,156699999.0
2006-07-13 22:35:00,1.84275,1.84285,1.84275,1.84285,56100002.0
2006-07-13 22:36:00,1.84285,1.84285,1.84275,1.84275,47600001.0
2006-07-13 22:37:00,1.84285,1.84285,1.8428,1.8428,127700002.0
2006-07-13 22:38:00,1.84275,1.84285,1.84275,1.84282,66900001.0
2006-07-13 22:39:00,1.8428,1.8428,1.8428,1.8428,42600000.0
2006-07-13 22:40:00,1.8428,1.8428,1.84278,1.8428,106849999.0
2006-07-13 22:41:00,1.8428,1.84287,1.8428,1.84287,56200000.0
2006-07-13 22:42:00,1.8428,1.84285,1.84275,1.84285,104100000.0
2006-07-13 22:43:00,1.84275,1.84275,1.84265,1.84267,68899999.0
2006-07-13 22:44:00,1.8427,1.84275,1.84267,1.84273,142099999.0
2006-07-13 22:45:00,1.84273,1.84275,1.8427,1.84275,83000000.0
2006-07-13 22:46:00,1.84275,1.8428,1.84275,1.84275,40900000.0
2006-07-13 22:47:00,1.8427,1.84278,1.8427,1.84278,103800001.0
2006-07-13 22:48:00,1.84281,1.84287,1.84273,1.84273,47100000.0
2006-07-13 22:49:00,1.84274,1.84279,1.84274,1.84275,49299999.0
2006-07-13 22:50:00,1.84275,1.84285,1.84272,1.8428,61999999.0
2006-07-13 22:51:00,1.84278,1.84295,1.84278,1.84295,14000000.0
2006-07-13 22:52:00,1.84308,1.84311,1.84308,1.84311,91300003.0
2006-07-13 22:53:00,1.84312,1.84312,1.84285,1.8431,62200000.0
2006-07-13 22:54:00,1.84315,1.84324,1.84315,1.84315,65300000.0
2006-07-13 22:55:00,1.84319,1.84348,1.84311,1.84311,41500000.0
2006-07-13 22:56:00,1.8431,1.84331,1.84303,1.84331,56600000.0
2006-07-13 22:57:00,1.84362,1.84369,1.84354,1.84369,13800000.0
2006-07-13 22:58:00,1.84362,1.84372,1.8435,1.8435,145499999.0
2006-07-13 22:59:00,1.84345,1.8435,1.8434,1.84345,120400000.0
2006-07-13 23:00:00,1.84325,1.8434,1.84325,1.8434,72700000.0
2006-07-13 23:01:00,1.84387,1.84387,1.84354,1.84375,65300001.0
2006-07-13 23:02:00,1.8437,1.84395,1.84361,1.84373,136400000.0
2006-07-13 23:03:00,1.84368,1.84368,1.84329,1.84337,71499999.0
2006-07-13 23:04:00,1.84355,1.84355,1.8432,1.84335,43500000.0
2006-07-13 23:05:00,1.84335,1.84357,1.84319,1.84328,72700001.0
2006-07-13 23:06:00,1.84337,1.84344,1.84311,1.84329,64099999.0
2006-07-13 23:07:00,1.8437,1.84382,1.84335,1.84362,46600000.0
2006-07-13 23:08:00,1.84397,1.84408,1.84361,1.84361,78500001.0
2006-07-13 23:09:00,1.84368,1.84399,1.8435,1.84385,39799999.0
2006-07-13 23:10:00,1.8436,1.84385,1.84357,1.84369,118200002.0
2006-07-13 23:11:00,1.8437,1.84378,1.84352,1.84365,55000001.0
2006-07-13 23:12:00,1.84367,1.84369,1.84351,1.84351,57500002.0
2006-07-13 23:13:00,1.84359,1.8439,1.84357,1.8439,93200000.0
2006-07-13 23:14:00,1.84367,1.84374,1.84343,1.84365,89400000.0
2006-07-13 23:15:00,1.84355,1.84371,1.84345,1.84363,108300000.0
2006-07-13 23:16:00,1.84377,1.84378,1.84349,1.84353,77900000.0
2006-07-13 23:17:00,1.84349,1.84366,1.84343,1.84352,76450000.0
2006-07-13 23:18:00,1.84365,1.84377,1.84353,1.84377,66900000.0
2006-07-13 23:19:00,1.84367,1.84375,1.84356,1.84364,52600000.0
2006-07-13 23:20:00,1.8435,1.84385,1.84344,1.84357,110199998.0
2006-07-13 23:21:00,1.84336,1.84336,1.84326,1.84326,56400000.0
2006-07-13 23:22:00,1.84305,1.84352,1.84305,1.84333,43500000.0
2006-07-13 23:23:00,1.84321,1.84329,1.8431,1.84327,58700001.0
2006-07-13 23:24:00,1.8432,1.84337,1.84315,1.84336,79500002.0
2006-07-13 23:25:00,1.84341,1.84341,1.8431,1.84316,64700002.0
2006-07-13 23:26:00,1.84307,1.84307,1.84306,1.84306,13500000.0
2006-07-13 23:27:00,1.84298,1.84302,1.84298,1.84302,18600000.0
2006-07-13 23:28:00,1.84301,1.84304,1.84301,1.84304,35700001.0
2006-07-13 23:29:00,1.84327,1.84349,1.84317,1.84317,56699999.0
2006-07-13 23:30:00,1.84324,1.8435,1.84324,1.84325,90699999.0
2006-07-13 23:31:00,1.84315,1.84325,1.84315,1.8432,75050000.0
2006-07-13 23:32:00,1.84313,1.84313,1.84296,1.84305,82000000.0
2006-07-13 23:33:00,1.84299,1.84311,1.84299,1.84305,49000000.0
2006-07-13 23:34:00,1.84305,1.8431,1.84305,1.84305,95400002.0
2006-07-13 23:35:00,1.84305,1.84311,1.84297,1.84311,42900000.0
2006-07-13 23:36:00,1.8431,1.8431,1.8431,1.8431,500000.0
2006-07-13 23:37:00,1.8431,1.8431,1.8431,1.8431,16200000.0
2006-07-13 23:38:00,1.84301,1.84317,1.84301,1.84317,78399999.0
2006-07-13 23:39:00,1.8432,1.8432,1.8432,1.8432,5200000.0
2006-07-13 23:40:00,1.84312,1.84312,1.843,1.8431,47700000.0
2006-07-13 23:41:00,1.84308,1.84308,1.84308,1.84308,14000000.0
2006-07-13 23:42:00,1.84336,1.84359,1.84336,1.84359,17400000.0
2006-07-13 23:43:00,1.84379,1.84383,1.84356,1.84356,57500000.0
2006-07-13 23:44:00,1.84341,1.84341,1.84339,1.84339,28900000.0
2006-07-13 23:45:00,1.8434,1.84342,1.84325,1.84342,45800001.0
2006-07-13 23:46:00,1.84341,1.84342,1.84326,1.84326,45400000.0
2006-07-13 23:47:00,1.8433,1.8433,1.84325,1.84325,25500000.0
2006-07-13 23:48:00,1.84328,1.84337,1.84328,1.84337,33400000.0
2006-07-13 23:49:00,1.84343,1.84343,1.84332,1.84332,51600000.0
2006-07-13 23:50:00,1.84335,1.8434,1.84335,1.84335,64900000.0
2006-07-13 23:51:00,1.84333,1.84335,1.84333,1.84335,5900000.0
2006-07-13 23:52:00,1.84335,1.84335,1.84335,1.84335,14700000.0
2006-07-13 23:53:00,1.84341,1.84342,1.84338,1.8434,24000000.0
2006-07-13 23:54:00,1.84345,1.84345,1.84335,1.84335,5100000.0
2006-07-13 23:55:00,1.84334,1.84334,1.84331,1.84331,23100001.0
2006-07-13 23:56:00,1.84259,1.84259,1.84221,1.84221,15700000.0
2006-07-13 23:57:00,1.8415,1.8415,1.8415,1.8415,7200000.0
2006-07-13 23:58:00,1.84155,1.84155,1.8415,1.8415,37400001.0
2006-07-13 23:59:00,1.84201,1.84291,1.84201,1.84291,9400000.0
2006-07-14 00:00:00,1.84331,1.84332,1.84331,1.84332,19900000.0
2006-07-14 00:01:00,1.84322,1.84322,1.84318,1.84318,44700000.0
2006-07-14 00:02:00,1.84317,1.84321,1.84317,1.84317,27700000.0
2006-07-14 00:03:00,1.84315,1.84322,1.84309,1.84317,69800001.0
2006-07-14 00:04:00,1.84311,1.84319,1.84311,1.84319,25299999.0
2006-07-14 00:05:00,1.84323,1.84329,1.84322,1.84329,35100000.0
2006-07-14 00:06:00,1.84326,1.84326,1.84317,1.84323,40600000.0
2006-07-14 00:07:00,1.84315,1.84325,1.84315,1.8432,48799999.0
2006-07-14 00:08:00,1.84323,1.84323,1.84312,1.84312,7300000.0
2006-07-14 00:09:00,1.84315,1.84315,1.8431,1.8431,56300001.0
2006-07-14 00:10:00,1.84312,1.84312,1.84299,1.84299,43200001.0
2006-07-14 00:11:00,1.84322,1.84338,1.84322,1.84338,6500000.0
2006-07-14 00:12:00,1.84355,1.84355,1.84346,1.84353,40000000.0
2006-07-14 00:13:00,1.84346,1.84354,1.84343,1.84343,45700000.0
2006-07-14 00:14:00,1.84339,1.84339,1.84332,1.84339,47500000.0
2006-07-14 00:15:00,1.8434,1.8434,1.8434,1.8434,500000.0
2006-07-14 00:16:00,1.84347,1.84347,1.84332,1.84335,33900000.0
2006-07-14 00:17:00,1.8434,1.84345,1.8434,1.84345,12000000.0
2006-07-14 00:18:00,1.84345,1.84345,1.84345,1.84345,17000000.0
2006-07-14 00:19:00,1.84345,1.84345,1.84335,1.8434,21200000.0
2006-07-14 00:20:00,1.84336,1.84339,1.84336,1.84339,30099999.0
2006-07-14 00:21:00,1.8434,1.84349,1.84328,1.84328,74500002.0
2006-07-14 00:22:00,1.84327,1.84335,1.84327,1.84335,67600002.0
2006-07-14 00:23:00,1.84337,1.84337,1.8433,1.84335,12200000.0
2006-07-14 00:24:00,1.84333,1.84347,1.84333,1.84343,23199999.0
2006-07-14 00:25:00,1.84337,1.84346,1.84335,1.84335,53000000.0
2006-07-14 00:26:00,1.8435,1.84355,1.84347,1.8435,64800001.0
2006-07-14 00:27:00,1.84342,1.84355,1.84342,1.8435,63299999.0
2006-07-14 00:28:00,1.84351,1.84351,1.84329,1.8434,83200000.0
2006-07-14 00:29:00,1.84334,1.84347,1.84332,1.84347,77900000.0
2006-07-14 00:30:00,1.8435,1.8435,1.84332,1.84332,90599999.0
2006-07-14 00:31:00,1.84332,1.84356,1.84332,1.84356,46300000.0
2006-07-14 00:32:00,1.84355,1.8436,1.84355,1.8436,34200001.0
2006-07-14 00:33:00,1.8436,1.8436,1.8436,1.8436,1600000.0
2006-07-14 00:34:00,1.8436,1.8436,1.84357,1.84357,5200000.0
2006-07-14 00:35:00,1.84366,1.84371,1.84366,1.84371,18400000.0
2006-07-14 00:36:00,1.84378,1.84388,1.84378,1.84387,45400000.0
2006-07-14 00:37:00,1.84375,1.84388,1.84372,1.84388,77499998.0
2006-07-14 00:38:00,1.84378,1.84378,1.84374,1.84374,18400001.0
2006-07-14 00:39:00,1.84379,1.84379,1.8437,1.8437,56000000.0
2006-07-14 00:40:00,1.84379,1.84381,1.84379,1.84381,40900000.0
2006-07-14 00:41:00,1.84382,1.84385,1.8438,1.84385,20300000.0
2006-07-14 00:42:00,1.8438,1.84385,1.84373,1.8438,69800000.0
2006-07-14 00:43:00,1.84385,1.84385,1.8438,1.8438,39100000.0
2006-07-14 00:44:00,1.84382,1.84384,1.84374,1.84375,90799999.0
2006-07-14 00:45:00,1.84376,1.84383,1.84375,1.84383,32800000.0
2006-07-14 00:46:00,1.84378,1.84388,1.84375,1.84382,136700002.0
2006-07-14 00:47:00,1.8438,1.84385,1.84377,1.84382,57100000.0
2006-07-14 00:48:00,1.8438,1.84382,1.84375,1.84382,20500000.0
2006-07-14 00:49:00,1.84377,1.8438,1.84372,1.84378,64099998.0
2006-07-14 00:50:00,1.84382,1.84382,1.84378,1.84378,12200000.0
2006-07-14 00:51:00,1.84392,1.84398,1.84392,1.84398,18000000.0
2006-07-14 00:52:00,1.8441,1.84418,1.8441,1.84413,54500000.0
2006-07-14 00:53:00,1.84406,1.84412,1.844,1.844,41200000.0
2006-07-14 00:54:00,1.84408,1.84421,1.84408,1.84421,28300000.0
2006-07-14 00:55:00,1.84425,1.8445,1.84425,1.8445,90799999.0
2006-07-14 00:56:00,1.84443,1.84443,1.84437,1.84437,49200001.0
2006-07-14 00:57:00,1.8444,1.8444,1.84394,1.84407,79500000.0
2006-07-14 00:58:00,1.84404,1.84405,1.84395,1.84397,76300000.0
2006-07-14 00:59:00,1.84402,1.84407,1.84395,1.84397,133899998.0
2006-07-14 01:00:00,1.84391,1.844,1.84385,1.84385,56800000.0
2006-07-14 01:01:00,1.84391,1.84401,1.84391,1.84401,57500001.0
2006-07-14 01:02:00,1.844,1.84404,1.8439,1.8439,49999998.0
2006-07-14 01:03:00,1.844,1.844,1.8439,1.844,31700000.0
2006-07-14 01:04:00,1.84399,1.84408,1.84396,1.84399,59300000.0
2006-07-14 01:05:00,1.84403,1.84403,1.84386,1.84394,91999999.0
2006-07-14 01:06:00,1.84397,1.84405,1.84397,1.84399,70099999.0
2006-07-14 01:07:00,1.84402,1.84408,1.84393,1.84393,68000000.0
2006-07-14 01:08:00,1.84396,1.84408,1.84396,1.84398,52000000.0
2006-07-14 01:09:00,1.8439,1.84395,1.8439,1.84395,72999999.0
2006-07-14 01:10:00,1.84396,1.844,1.84388,1.84388,76599999.0
2006-07-14 01:11:00,1.84395,1.84395,1.84388,1.84393,40200000.0
2006-07-14 01:12:00,1.84387,1.84395,1.84387,1.8439,71199999.0
2006-07-14 01:13:00,1.84398,1.84398,1.84398,1.84398,2000000.0
2006-07-14 01:14:00,1.84395,1.84395,1.84395,1.84395,51699998.0
2006-07-14 01:15:00,1.8439,1.84395,1.84383,1.84395,82000000.0
2006-07-14 01:16:00,1.84395,1.84395,1.8439,1.8439,50200000.0
2006-07-14 01:17:00,1.8439,1.84395,1.84385,1.8439,43100000.0
2006-07-14 01:18:00,1.84396,1.844,1.84391,1.844,78300001.0
2006-07-14 01:19:00,1.84387,1.84387,1.84386,1.84386,23200000.0
2006-07-14 01:20:00,1.84384,1.84391,1.84384,1.84391,8370000.0
2006-07-14 01:21:00,1.84385,1.8439,1.84385,1.8439,15000000.0
2006-07-14 01:22:00,1.84382,1.8439,1.84382,1.8439,3000000.0
2006-07-14 01:23:00,1.8439,1.84395,1.8439,1.84395,9600000.0
2006-07-14 01:24:00,1.8439,1.84395,1.8439,1.84392,48600000.0
2006-07-14 01:25:00,1.84392,1.84395,1.84385,1.8439,88400002.0
2006-07-14 01:26:00,1.84395,1.84395,1.8439,1.84395,24800000.0
2006-07-14 01:27:00,1.84391,1.84396,1.8439,1.8439,108699998.0
2006-07-14 01:28:00,1.84374,1.84378,1.8436,1.8436,38800000.0
2006-07-14 01:29:00,1.84376,1.84378,1.84372,1.84375,61600000.0
2006-07-14 01:30:00,1.8438,1.8439,1.84372,1.84377,77400000.0
2006-07-14 01:31:00,1.84373,1.84373,1.84363,1.84363,73900000.0
2006-07-14 01:32:00,1.84357,1.84365,1.84357,1.84365,8300000.0
2006-07-14 01:33:00,1.84365,1.84368,1.84358,1.84365,68000002.0
2006-07-14 01:34:00,1.84366,1.84375,1.84363,1.84375,47999999.0
2006-07-14 01:35:00,1.84367,1.84367,1.84354,1.84354,37000000.0
2006-07-14 01:36:00,1.84357,1.84359,1.84346,1.84357,55900001.0
2006-07-14 01:37:00,1.84355,1.84355,1.84347,1.84353,28600000.0
2006-07-14 01:38:00,1.8435,1.84357,1.8435,1.8435,41400000.0
2006-07-14 01:39:00,1.84355,1.84355,1.8435,1.84355,33000000.0
2006-07-14 01:40:00,1.84352,1.84352,1.8435,1.8435,4100000.0
2006-07-14 01:41:00,1.84355,1.84355,1.84342,1.8435,66400000.0
2006-07-14 01:42:00,1.8435,1.84355,1.84345,1.8435,69200000.0
2006-07-14 01:43:00,1.8435,1.84355,1.8435,1.84355,39400000.0
2006-07-14 01:44:00,1.84347,1.8435,1.84347,1.8435,18800000.0
2006-07-14 01:45:00,1.84355,1.84355,1.8435,1.8435,33700000.0
2006-07-14 01:46:00,1.8435,1.8435,1.84347,1.8435,50500001.0
2006-07-14 01:47:00,1.84355,1.84355,1.8435,1.8435,11500000.0
2006-07-14 01:48:00,1.8435,1.84355,1.84345,1.84355,42699999.0
2006-07-14 01:49:00,1.8435,1.8435,1.8435,1.8435,29100000.0
2006-07-14 01:50:00,1.84355,1.84355,1.84345,1.84345,9600000.0
2006-07-14 01:51:00,1.8435,1.8435,1.84345,1.8435,66200000.0
2006-07-14 01:52:00,1.84348,1.84349,1.84331,1.84331,92600000.0
2006-07-14 01:53:00,1.84328,1.84332,1.84328,1.84332,10700000.0
2006-07-14 01:54:00,1.8433,1.84336,1.84326,1.84326,90700001.0
2006-07-14 01:55:00,1.8432,1.84333,1.84309,1.84326,161099998.0
2006-07-14 01:56:00,1.84314,1.8432,1.84302,1.84303,50400000.0
2006-07-14 01:57:00,1.84303,1.84307,1.84302,1.84302,30000000.0
2006-07-14 01:58:00,1.84305,1.8431,1.8428,1.84305,40999999.0
2006-07-14 01:59:00,1.84305,1.8431,1.84305,1.8431,40000000.0
2006-07-14 02:00:00,1.84314,1.84317,1.84312,1.84312,20700000.0
2006-07-14 02:01:00,1.84305,1.84308,1.84305,1.84305,80000000.0
2006-07-14 02:02:00,1.84299,1.84302,1.84295,1.84299,53000000.0
2006-07-14 02:03:00,1.84296,1.84298,1.84281,1.84298,76400001.0
2006-07-14 02:04:00,1.84294,1.84302,1.84285,1.84285,65500000.0
2006-07-14 02:05:00,1.84275,1.84285,1.84275,1.84285,20400000.0
2006-07-14 02:06:00,1.84285,1.84285,1.84277,1.84285,9400000.0
2006-07-14 02:07:00,1.84283,1.84286,1.84278,1.84286,63700000.0
2006-07-14 02:08:00,1.84293,1.84294,1.84282,1.84291,124300002.0
2006-07-14 02:09:00,1.84285,1.84285,1.84282,1.84282,5700000.0
2006-07-14 02:10:00,1.8429,1.8429,1.84282,1.84285,75700000.0
2006-07-14 02:11:00,1.84291,1.84291,1.84271,1.84281,71300001.0
2006-07-14 02:12:00,1.84275,1.8428,1.8427,1.8427,47000000.0
2006-07-14 02:13:00,1.84275,1.8428,1.84268,1.84275,80999999.0
2006-07-14 02:14:00,1.84283,1.84291,1.84281,1.84288,55999999.0
2006-07-14 02:15:00,1.84295,1.84298,1.84283,1.84294,51900000.0
2006-07-14 02:16:00,1.84298,1.84298,1.8429,1.8429,26900000.0
2006-07-14 02:17:00,1.84295,1.84295,1.8429,1.8429,52399998.0
2006-07-14 02:18:00,1.8429,1.8429,1.84279,1.84287,49600000.0
2006-07-14 02:19:00,1.84282,1.84297,1.84281,1.84297,56300000.0
2006-07-14 02:20:00,1.84301,1.84305,1.84292,1.84305,42850000.0
2006-07-14 02:21:00,1.84299,1.84302,1.84294,1.84297,57699998.0
2006-07-14 02:22:00,1.84284,1.84296,1.84283,1.84283,85400000.0
2006-07-14 02:23:00,1.84287,1.84293,1.84286,1.8429,35300000.0
2006-07-14 02:24:00,1.8429,1.84294,1.84286,1.84286,23500000.0
2006-07-14 02:25:00,1.84276,1.84283,1.84275,1.84275,28200000.0
2006-07-14 02:26:00,1.84268,1.8428,1.84253,1.84268,93800001.0
2006-07-14 02:27:00,1.8426,1.84276,1.84257,1.84276,88099999.0
2006-07-14 02:28:00,1.84279,1.84281,1.84268,1.84277,107699999.0
2006-07-14 02:29:00,1.84277,1.84277,1.84267,1.84272,51800001.0
2006-07-14 02:30:00,1.84267,1.84274,1.84256,1.84256,40100000.0
2006-07-14 02:31:00,1.84257,1.8426,1.8423,1.84247,69799999.0
2006-07-14 02:32:00,1.84254,1.84258,1.84247,1.84251,88400001.0
2006-07-14 02:33:00,1.84253,1.84264,1.84246,1.84261,78800000.0
2006-07-14 02:34:00,1.84244,1.84249,1.84243,1.84243,68999999.0
2006-07-14 02:35:00,1.84252,1.84255,1.84249,1.8425,36800000.0
2006-07-14 02:36:00,1.84257,1.84278,1.84256,1.84256,53300000.0
2006-07-14 02:37:00,1.84257,1.8429,1.84257,1.8429,62900000.0
2006-07-14 02:38:00,1.84282,1.8429,1.84282,1.84287,36200000.0
2006-07-14 02:39:00,1.84287,1.84293,1.84284,1.8429,88500001.0
2006-07-14 02:40:00,1.84285,1.84285,1.84285,1.84285,53600000.0
2006-07-14 02:41:00,1.84287,1.84306,1.84287,1.84306,90900000.0
2006-07-14 02:42:00,1.84308,1.84317,1.84299,1.84317,101700001.0
2006-07-14 02:43:00,1.84311,1.84311,1.84297,1.84301,83999998.0
2006-07-14 02:44:00,1.84295,1.84305,1.84295,1.84305,81700000.0
2006-07-14 02:45:00,1.84307,1.84308,1.84298,1.84302,63150000.0
2006-07-14 02:46:00,1.84298,1.84304,1.84292,1.84294,77499998.0
2006-07-14 02:47:00,1.84296,1.84296,1.84283,1.84283,27000000.0
2006-07-14 02:48:00,1.84275,1.84277,1.8427,1.8427,51599998.0
2006-07-14 02:49:00,1.84262,1.84272,1.84255,1.84255,70200000.0
2006-07-14 02:50:00,1.84256,1.84262,1.84252,1.84252,54400000.0
2006-07-14 02:51:00,1.84243,1.84255,1.84243,1.84251,80899999.0
2006-07-14 02:52:00,1.84244,1.8425,1.84236,1.84236,56500000.0
2006-07-14 02:53:00,1.84247,1.84248,1.84236,1.84238,95200000.0
2006-07-14 02:54:00,1.84245,1.84252,1.84242,1.84242,65400001.0
2006-07-14 02:55:00,1.842,1.842,1.84108,1.84113,38800000.0
2006-07-14 02:56:00,1.84127,1.84143,1.84105,1.84105,95200000.0
2006-07-14 02:57:00,1.84096,1.84096,1.84041,1.84056,99799998.0
2006-07-14 02:58:00,1.8404,1.8404,1.84026,1.84036,44900001.0
2006-07-14 02:59:00,1.8404,1.8406,1.84038,1.8406,82799999.0
2006-07-14 03:00:00,1.84062,1.84077,1.84057,1.84059,100399998.0
2006-07-14 03:01:00,1.84067,1.84076,1.84067,1.84071,25800000.0
2006-07-14 03:02:00,1.84067,1.84079,1.8405,1.8406,53900000.0
2006-07-14 03:03:00,1.84067,1.84076,1.84065,1.84073,51900000.0
2006-07-14 03:04:00,1.84085,1.84104,1.84085,1.84104,24400000.0
2006-07-14 03:05:00,1.84093,1.84093,1.84082,1.84082,54700000.0
2006-07-14 03:06:00,1.84075,1.84083,1.84072,1.84074,55900000.0
2006-07-14 03:07:00,1.84086,1.84104,1.84086,1.84104,21900000.0
2006-07-14 03:08:00,1.84112,1.84117,1.8411,1.84116,58600002.0
2006-07-14 03:09:00,1.84118,1.84126,1.84113,1.84126,33899999.0
2006-07-14 03:10:00,1.84133,1.84141,1.84133,1.84139,44000000.0
2006-07-14 03:11:00,1.84147,1.84147,1.84143,1.84143,7900000.0
2006-07-14 03:12:00,1.84145,1.84158,1.84143,1.8415,55100000.0
2006-07-14 03:13:00,1.84163,1.84169,1.84158,1.84161,53900000.0
2006-07-14 03:14:00,1.84162,1.84162,1.84154,1.84154,25900000.0
2006-07-14 03:15:00,1.84138,1.84138,1.84094,1.841,71900001.0
2006-07-14 03:16:00,1.84103,1.84107,1.84088,1.84096,52600001.0
2006-07-14 03:17:00,1.84098,1.84176,1.84098,1.84173,42700000.0
2006-07-14 03:18:00,1.8415,1.8415,1.84079,1.84084,44600001.0
2006-07-14 03:19:00,1.84079,1.8408,1.8407,1.8407,42000000.0
2006-07-14 03:20:00,1.84062,1.84062,1.84055,1.84055,92099999.0
2006-07-14 03:21:00,1.84056,1.84057,1.84047,1.84047,44000000.0
2006-07-14 03:22:00,1.8405,1.84058,1.84045,1.84045,56100000.0
2006-07-14 03:23:00,1.84045,1.84045,1.84026,1.84035,33500000.0
2006-07-14 03:24:00,1.84041,1.84057,1.84041,1.84048,37500000.0
2006-07-14 03:25:00,1.84038,1.84047,1.84036,1.84047,36700000.0
2006-07-14 03:26:00,1.84053,1.84064,1.84034,1.84034,98099999.0
2006-07-14 03:27:00,1.84026,1.84034,1.84018,1.84027,65000000.0
2006-07-14 03:28:00,1.84028,1.84033,1.84023,1.84023,80999998.0
2006-07-14 03:29:00,1.84025,1.84025,1.8402,1.8402,35999999.0
2006-07-14 03:30:00,1.84034,1.84059,1.84017,1.84017,71600002.0
2006-07-14 03:31:00,1.84013,1.84026,1.84007,1.84026,45100000.0
2006-07-14 03:32:00,1.8403,1.84034,1.84026,1.84034,41700000.0
2006-07-14 03:33:00,1.84013,1.84013,1.84003,1.84003,25200000.0
2006-07-14 03:34:00,1.83981,1.83981,1.83969,1.83969,12500000.0
2006-07-14 03:35:00,1.83957,1.83957,1.83935,1.83935,59600001.0
2006-07-14 03:36:00,1.8394,1.83952,1.83937,1.8394,25800000.0
2006-07-14 03:37:00,1.83941,1.83949,1.83934,1.83935,73100002.0
2006-07-14 03:38:00,1.83911,1.83911,1.83877,1.83898,83900002.0
2006-07-14 03:39:00,1.83921,1.83941,1.83921,1.83937,57069999.0
2006-07-14 03:40:00,1.83953,1.8397,1.83953,1.83962,61299999.0
2006-07-14 03:41:00,1.83957,1.83989,1.83946,1.83986,41900000.0
2006-07-14 03:42:00,1.83983,1.8403,1.83983,1.8403,124700001.0
2006-07-14 03:43:00,1.84029,1.84046,1.84007,1.84007,104100002.0
2006-07-14 03:44:00,1.84002,1.84003,1.84002,1.84003,25600000.0
2006-07-14 03:45:00,1.84006,1.84031,1.84006,1.84031,27000000.0
2006-07-14 03:46:00,1.84031,1.8404,1.84025,1.84032,28800000.0
2006-07-14 03:47:00,1.84042,1.84048,1.84033,1.84042,49700000.0
2006-07-14 03:48:00,1.84042,1.84072,1.84042,1.8407,54100000.0
2006-07-14 03:49:00,1.84072,1.84072,1.8406,1.84063,57700001.0
2006-07-14 03:50:00,1.84055,1.8406,1.8405,1.84055,53900000.0
2006-07-14 03:51:00,1.84052,1.84054,1.8404,1.8404,95800001.0
2006-07-14 03:52:00,1.84042,1.84048,1.8403,1.84037,72900001.0
2006-07-14 03:53:00,1.84028,1.84043,1.84027,1.84039,85499998.0
2006-07-14 03:54:00,1.84043,1.84045,1.8404,1.84042,61800000.0
2006-07-14 03:55:00,1.84047,1.84057,1.84047,1.84057,21700000.0
2006-07-14 03:56:00,1.84067,1.84077,1.84058,1.84058,71599998.0
2006-07-14 03:57:00,1.84037,1.84061,1.84036,1.84046,112499999.0
2006-07-14 03:58:00,1.84045,1.84077,1.84039,1.84077,68900000.0
2006-07-14 03:59:00,1.84065,1.84079,1.84058,1.84073,86599999.0
2006-07-14 04:00:00,1.84074,1.84092,1.84074,1.84092,40800000.0
2006-07-14 04:01:00,1.84103,1.84133,1.84103,1.84128,75800000.0
2006-07-14 04:02:00,1.84129,1.84129,1.84126,1.84126,15000000.0
2006-07-14 04:03:00,1.84112,1.84112,1.84098,1.84099,37199999.0
2006-07-14 04:04:00,1.84093,1.841,1.84093,1.84095,40899999.0
2006-07-14 04:05:00,1.84093,1.841,1.84089,1.84096,32200000.0
2006-07-14 04:06:00,1.84074,1.84074,1.84053,1.8406,52300001.0
2006-07-14 04:07:00,1.8406,1.84065,1.84053,1.84053,50700000.0
2006-07-14 04:08:00,1.84063,1.84063,1.84046,1.84052,74099998.0
2006-07-14 04:09:00,1.84055,1.84063,1.84045,1.84045,62300000.0
2006-07-14 04:10:00,1.84034,1.84036,1.84034,1.84036,10700000.0
2006-07-14 04:11:00,1.8403,1.8404,1.84024,1.8404,42000000.0
2006-07-14 04:12:00,1.84047,1.84051,1.84047,1.84048,33800000.0
2006-07-14 04:13:00,1.8405,1.8405,1.8403,1.8403,94899999.0
2006-07-14 04:14:00,1.84042,1.84065,1.84042,1.84043,47000000.0
2006-07-14 04:15:00,1.84056,1.8408,1.84056,1.8408,59100000.0
2006-07-14 04:16:00,1.8407,1.8407,1.84039,1.84061,49700001.0
2006-07-14 04:17:00,1.84065,1.84068,1.84065,1.84068,16000000.0
2006-07-14 04:18:00,1.84072,1.84099,1.84064,1.8407,155199998.0
2006-07-14 04:19:00,1.84075,1.84075,1.84075,1.84075,10400000.0
2006-07-14 04:20:00,1.84082,1.84103,1.84082,1.84097,88899999.0
2006-07-14 04:21:00,1.84108,1.84113,1.84108,1.84113,53300000.0
2006-07-14 04:22:00,1.84107,1.84112,1.84102,1.84108,58700001.0
2006-07-14 04:23:00,1.84107,1.84109,1.84093,1.84093,41300001.0
2006-07-14 04:24:00,1.84088,1.84101,1.84084,1.84097,45600000.0
2006-07-14 04:25:00,1.84096,1.84096,1.84094,1.84094,3700000.0
2006-07-14 04:26:00,1.84095,1.841,1.84084,1.841,54000000.0
2006-07-14 04:27:00,1.84098,1.84099,1.84089,1.84099,62000001.0
2006-07-14 04:28:00,1.84092,1.84094,1.84086,1.84088,75300001.0
2006-07-14 04:29:00,1.84082,1.84082,1.84064,1.84079,86299999.0
2006-07-14 04:30:00,1.84078,1.84082,1.84074,1.84082,11900000.0
2006-07-14 04:31:00,1.84093,1.84097,1.84091,1.84097,35800000.0
2006-07-14 04:32:00,1.84093,1.84096,1.84084,1.84091,34300000.0
2006-07-14 04:33:00,1.84094,1.84096,1.84078,1.84078,99800002.0
2006-07-14 04:34:00,1.84088,1.84094,1.84085,1.84088,89799999.0
2006-07-14 04:35:00,1.84089,1.84106,1.84089,1.84105,40600000.0
2006-07-14 04:36:00,1.84101,1.84109,1.84095,1.84105,96999997.0
2006-07-14 04:37:00,1.84102,1.84103,1.84088,1.8409,51000000.0
2006-07-14 04:38:00,1.8409,1.84094,1.84087,1.84092,44300000.0
2006-07-14 04:39:00,1.84086,1.84086,1.84079,1.84079,1300000.0
2006-07-14 04:40:00,1.84083,1.84083,1.84075,1.84075,20400000.0
2006-07-14 04:41:00,1.84075,1.8408,1.84075,1.8408,5700000.0
2006-07-14 04:42:00,1.84075,1.8408,1.84073,1.84073,54000000.0
2006-07-14 04:43:00,1.8407,1.8407,1.84052,1.84052,92500001.0
2006-07-14 04:44:00,1.84039,1.84043,1.8403,1.8403,23500000.0
2006-07-14 04:45:00,1.84037,1.84037,1.84033,1.84033,7500000.0
2006-07-14 04:46:00,1.84039,1.84039,1.84031,1.84031,27799999.0
2006-07-14 04:47:00,1.84026,1.84041,1.84026,1.84034,73299999.0
2006-07-14 04:48:00,1.84038,1.84038,1.84036,1.84036,72300002.0
2006-07-14 04:49:00,1.8403,1.84042,1.8403,1.84042,16300000.0
2006-07-14 04:50:00,1.84045,1.84045,1.84035,1.84035,14000000.0
2006-07-14 04:51:00,1.84038,1.84045,1.84038,1.84038,41200000.0
2006-07-14 04:52:00,1.84043,1.84043,1.84042,1.84042,10700000.0
2006-07-14 04:53:00,1.84031,1.84032,1.84031,1.84032,38300000.0
2006-07-14 04:54:00,1.84032,1.84033,1.84016,1.8402,121400000.0
2006-07-14 04:55:00,1.84014,1.84032,1.84014,1.8403,38400000.0
2006-07-14 04:56:00,1.84027,1.84035,1.84021,1.84021,58799999.0
2006-07-14 04:57:00,1.84032,1.84035,1.84028,1.84035,59999999.0
2006-07-14 04:58:00,1.84032,1.84055,1.84032,1.8404,40600000.0
2006-07-14 04:59:00,1.84044,1.84048,1.84042,1.84048,33000001.0
2006-07-14 05:00:00,1.84055,1.84055,1.8405,1.8405,28400001.0
2006-07-14 05:01:00,1.84034,1.84034,1.83997,1.84009,65600001.0
2006-07-14 05:02:00,1.84019,1.84046,1.84019,1.84046,37700000.0
2006-07-14 05:03:00,1.84036,1.84099,1.84036,1.84099,44400001.0
2006-07-14 05:04:00,1.84121,1.84157,1.84102,1.84157,65800000.0
2006-07-14 05:05:00,1.84169,1.84185,1.84168,1.84169,26600000.0
2006-07-14 05:06:00,1.84153,1.84153,1.84135,1.84141,54500000.0
2006-07-14 05:07:00,1.84134,1.84134,1.84126,1.84131,34900000.0
2006-07-14 05:08:00,1.84132,1.84139,1.84127,1.84131,72299999.0
2006-07-14 05:09:00,1.84127,1.8413,1.84125,1.84125,31299999.0
2006-07-14 05:10:00,1.8412,1.84129,1.8412,1.84128,41800000.0
2006-07-14 05:11:00,1.84124,1.84139,1.84121,1.84131,100600001.0
2006-07-14 05:12:00,1.84132,1.84133,1.84122,1.84133,55700001.0
2006-07-14 05:13:00,1.84125,1.8413,1.84125,1.84125,38400001.0
2006-07-14 05:14:00,1.84123,1.8413,1.84123,1.84125,139800001.0
2006-07-14 05:15:00,1.84123,1.84123,1.84111,1.84122,48400001.0
2006-07-14 05:16:00,1.84123,1.8413,1.8412,1.84125,54399998.0
2006-07-14 05:17:00,1.84132,1.84132,1.84123,1.84123,27900000.0
2006-07-14 05:18:00,1.84123,1.84133,1.84123,1.8413,95600000.0
2006-07-14 05:19:00,1.84125,1.8413,1.84125,1.84127,102400002.0
2006-07-14 05:20:00,1.84123,1.84131,1.84122,1.84122,63999999.0
2006-07-14 05:21:00,1.8412,1.84127,1.84118,1.8412,16400000.0
2006-07-14 05:22:00,1.84125,1.84125,1.84118,1.84118,57999999.0
2006-07-14 05:23:00,1.84122,1.84122,1.84108,1.84113,118300003.0
2006-07-14 05:24:00,1.84113,1.84129,1.84113,1.84122,49600000.0
2006-07-14 05:25:00,1.84115,1.8412,1.84115,1.8412,14600000.0
2006-07-14 05:26:00,1.84115,1.8412,1.84113,1.84118,54100001.0
2006-07-14 05:27:00,1.84118,1.84121,1.84105,1.84121,8500000.0
2006-07-14 05:28:00,1.8412,1.8412,1.84104,1.84104,97399999.0
2006-07-14 05:29:00,1.84107,1.84107,1.84103,1.84103,43500000.0
2006-07-14 05:30:00,1.84102,1.84118,1.84102,1.84118,32800000.0
2006-07-14 05:31:00,1.84115,1.84115,1.8411,1.8411,45000000.0
2006-07-14 05:32:00,1.84115,1.84115,1.84113,1.84115,13400000.0
2006-07-14 05:33:00,1.84118,1.84118,1.8411,1.84115,19000000.0
2006-07-14 05:34:00,1.84118,1.8412,1.8409,1.8412,100399999.0
2006-07-14 05:35:00,1.84115,1.8412,1.84115,1.8412,47199998.0
2006-07-14 05:36:00,1.84115,1.84123,1.84115,1.84123,19170000.0
2006-07-14 05:37:00,1.84119,1.84125,1.84119,1.84122,41699999.0
2006-07-14 05:38:00,1.84139,1.84139,1.84136,1.84136,9200000.0
2006-07-14 05:39:00,1.84135,1.84135,1.84132,1.84132,21600000.0
2006-07-14 05:40:00,1.8414,1.8414,1.84125,1.84135,80799999.0
2006-07-14 05:41:00,1.84133,1.84133,1.84112,1.84112,78200000.0
2006-07-14 05:42:00,1.84118,1.84122,1.84118,1.84122,47499999.0
2006-07-14 05:43:00,1.84115,1.84122,1.84108,1.84122,56799999.0
2006-07-14 05:44:00,1.84128,1.84128,1.84113,1.84113,44900000.0
2006-07-14 05:45:00,1.84116,1.84116,1.84096,1.84096,47700001.0
2006-07-14 05:46:00,1.84075,1.84075,1.8406,1.84061,48200000.0
2006-07-14 05:47:00,1.84055,1.84055,1.84047,1.84051,30700000.0
2006-07-14 05:48:00,1.84057,1.84065,1.84057,1.84065,59999999.0
2006-07-14 05:49:00,1.84067,1.84067,1.84056,1.84061,19500000.0
2006-07-14 05:50:00,1.8407,1.84078,1.84057,1.84057,53399999.0
2006-07-14 05:51:00,1.8405,1.84059,1.84044,1.84047,40600001.0
2006-07-14 05:52:00,1.8405,1.84059,1.84047,1.84047,98400002.0
2006-07-14 05:53:00,1.84053,1.84083,1.84053,1.84078,79000000.0
2006-07-14 05:54:00,1.84078,1.8413,1.84066,1.8413,59699999.0
2006-07-14 05:55:00,1.84133,1.84139,1.84131,1.84137,49600000.0
2006-07-14 05:56:00,1.8413,1.84131,1.84119,1.8413,56800000.0
2006-07-14 05:57:00,1.84137,1.84137,1.84123,1.84133,38000000.0
2006-07-14 05:58:00,1.84135,1.84135,1.84125,1.8413,24000000.0
2006-07-14 05:59:00,1.84128,1.84135,1.84125,1.8413,90799999.0
2006-07-14 06:00:00,1.84131,1.84131,1.84114,1.84122,113099998.0
2006-07-14 06:01:00,1.84138,1.84141,1.84133,1.84141,35600000.0
2006-07-14 06:02:00,1.84145,1.84156,1.84132,1.84156,101100001.0
2006-07-14 06:03:00,1.84164,1.84164,1.84144,1.84152,78499999.0
2006-07-14 06:04:00,1.84141,1.84148,1.84134,1.84141,89599999.0
2006-07-14 06:05:00,1.84142,1.84142,1.84135,1.84135,49300002.0
2006-07-14 06:06:00,1.8413,1.84141,1.8413,1.84133,58100001.0
2006-07-14 06:07:00,1.8414,1.84163,1.8414,1.84162,44900000.0
2006-07-14 06:08:00,1.84164,1.84194,1.84162,1.84194,102300000.0
2006-07-14 06:09:00,1.84202,1.84213,1.84172,1.84178,104099999.0
2006-07-14 06:10:00,1.84181,1.84189,1.84178,1.8418,26200000.0
2006-07-14 06:11:00,1.84171,1.84171,1.84162,1.84163,70700000.0
2006-07-14 06:12:00,1.84168,1.84168,1.84161,1.84165,47700000.0
2006-07-14 06:13:00,1.84168,1.84172,1.84161,1.84168,63800000.0
2006-07-14 06:14:00,1.84166,1.84166,1.84162,1.84162,9800000.0
2006-07-14 06:15:00,1.84178,1.8419,1.84173,1.8418,86400003.0
2006-07-14 06:16:00,1.84173,1.8419,1.84168,1.8419,41700000.0
2006-07-14 06:17:00,1.84199,1.84202,1.84192,1.84192,26200000.0
2006-07-14 06:18:00,1.8419,1.842,1.8419,1.84194,81800001.0
2006-07-14 06:19:00,1.84195,1.84221,1.84195,1.8421,44400000.0
2006-07-14 06:20:00,1.8421,1.84219,1.84197,1.84197,33300000.0
2006-07-14 06:21:00,1.84187,1.84197,1.84187,1.84197,95100000.0
2006-07-14 06:22:00,1.84177,1.84193,1.84177,1.84193,151899999.0
2006-07-14 06:23:00,1.84193,1.84194,1.84189,1.84189,35100001.0
2006-07-14 06:24:00,1.84185,1.84192,1.84183,1.8419,111099997.0
2006-07-14 06:25:00,1.84199,1.84199,1.84184,1.84185,40700000.0
2006-07-14 06:26:00,1.84178,1.84182,1.84168,1.84175,38300000.0
2006-07-14 06:27:00,1.84158,1.8416,1.84148,1.8416,39300000.0
2006-07-14 06:28:00,1.84158,1.84171,1.84158,1.84165,22400000.0
2006-07-14 06:29:00,1.84174,1.84193,1.84174,1.84193,40200000.0
2006-07-14 06:30:00,1.84178,1.84178,1.84143,1.84154,57100001.0
2006-07-14 06:31:00,1.84147,1.84169,1.84146,1.84147,77099999.0
2006-07-14 06:32:00,1.8415,1.8415,1.84147,1.8415,85999998.0
2006-07-14 06:33:00,1.84145,1.84145,1.8412,1.8412,17300000.0
2006-07-14 06:34:00,1.84102,1.84107,1.84095,1.84105,85799999.0
2006-07-14 06:35:00,1.8411,1.8411,1.84088,1.84099,59500000.0
2006-07-14 06:36:00,1.8411,1.8411,1.84105,1.84105,44599999.0
2006-07-14 06:37:00,1.84121,1.84137,1.84121,1.84121,57800000.0
2006-07-14 06:38:00,1.84107,1.84107,1.84077,1.84092,104250000.0
2006-07-14 06:39:00,1.84111,1.84128,1.84111,1.84123,58500001.0
2006-07-14 06:40:00,1.84139,1.84161,1.84132,1.84132,52300001.0
2006-07-14 06:41:00,1.84121,1.84121,1.84071,1.84075,50600000.0
2006-07-14 06:42:00,1.84075,1.84084,1.84054,1.8408,65800001.0
2006-07-14 06:43:00,1.84085,1.84085,1.8408,1.8408,31800000.0
2006-07-14 06:44:00,1.8408,1.84085,1.84075,1.8408,27100000.0
2006-07-14 06:45:00,1.8408,1.84085,1.8407,1.84078,13800000.0
2006-07-14 06:46:00,1.84083,1.84083,1.84071,1.84074,64899999.0
2006-07-14 06:47:00,1.84058,1.84058,1.84021,1.84035,111599998.0
2006-07-14 06:48:00,1.84037,1.84037,1.84012,1.84025,81700001.0
2006-07-14 06:49:00,1.84017,1.84034,1.8401,1.84034,56299999.0
2006-07-14 06:50:00,1.84038,1.8405,1.84034,1.84037,131699999.0
2006-07-14 06:51:00,1.8403,1.84039,1.84029,1.84038,74899998.0
2006-07-14 06:52:00,1.84036,1.84036,1.84004,1.84004,59500000.0
2006-07-14 06:53:00,1.84033,1.84041,1.8403,1.84041,43200000.0
2006-07-14 06:54:00,1.8406,1.84065,1.8406,1.84065,42099999.0
2006-07-14 06:55:00,1.84052,1.84052,1.84037,1.84037,16100000.0
2006-07-14 06:56:00,1.84028,1.84042,1.84028,1.84042,13900000.0
2006-07-14 06:57:00,1.84045,1.84049,1.84042,1.84042,84900001.0
2006-07-14 06:58:00,1.84052,1.84058,1.84052,1.84058,32299999.0
2006-07-14 06:59:00,1.8406,1.84063,1.8405,1.8405,17800000.0
2006-07-14 07:00:00,1.84065,1.84065,1.84058,1.84058,35500000.0
2006-07-14 07:01:00,1.84057,1.84065,1.8405,1.84055,46200000.0
2006-07-14 07:02:00,1.84052,1.84052,1.84046,1.84046,7000000.0
2006-07-14 07:03:00,1.84035,1.84057,1.84035,1.84057,83000001.0
2006-07-14 07:04:00,1.84065,1.84065,1.8406,1.8406,32600000.0
2006-07-14 07:05:00,1.84057,1.84065,1.84057,1.8406,7100000.0
2006-07-14 07:06:00,1.84063,1.84063,1.84057,1.84057,7800000.0
2006-07-14 07:07:00,1.84058,1.84058,1.83999,1.83999,24600000.0
2006-07-14 07:08:00,1.84002,1.84016,1.84002,1.84008,49300000.0
2006-07-14 07:09:00,1.83995,1.83997,1.83981,1.83997,66699999.0
2006-07-14 07:10:00,1.84004,1.84011,1.84004,1.84011,24100001.0
2006-07-14 07:11:00,1.84003,1.84003,1.84002,1.84002,7900000.0
2006-07-14 07:12:00,1.84006,1.84021,1.84006,1.84017,44350001.0
2006-07-14 07:13:00,1.84019,1.84044,1.84019,1.84022,39500001.0
2006-07-14 07:14:00,1.84016,1.84032,1.84016,1.84027,63800000.0
2006-07-14 07:15:00,1.84037,1.84043,1.84025,1.84043,46100000.0
2006-07-14 07:16:00,1.8405,1.84057,1.8405,1.84057,37099998.0
2006-07-14 07:17:00,1.84063,1.84063,1.84054,1.84063,75600001.0
2006-07-14 07:18:00,1.84063,1.84079,1.84063,1.84067,43400000.0
2006-07-14 07:19:00,1.84068,1.84068,1.84054,1.84054,54449999.0
2006-07-14 07:20:00,1.8406,1.84091,1.8406,1.84078,57100000.0
2006-07-14 07:21:00,1.84077,1.84084,1.84071,1.84081,43300000.0
2006-07-14 07:22:00,1.84089,1.84119,1.84089,1.84118,83100000.0
2006-07-14 07:23:00,1.84106,1.84106,1.84094,1.84094,4400000.0
2006-07-14 07:24:00,1.84085,1.8409,1.84075,1.84077,57999999.0
2006-07-14 07:25:00,1.84082,1.84093,1.84057,1.84057,83700001.0
2006-07-14 07:26:00,1.8405,1.84056,1.84045,1.84047,73700001.0
2006-07-14 07:27:00,1.84034,1.84051,1.84034,1.84041,71900001.0
2006-07-14 07:28:00,1.8404,1.84048,1.8404,1.84045,85999999.0
2006-07-14 07:29:00,1.84044,1.84049,1.84043,1.84049,27800000.0
2006-07-14 07:30:00,1.8405,1.8405,1.84045,1.84045,56299998.0
2006-07-14 07:31:00,1.84043,1.84048,1.8404,1.84045,54600000.0
2006-07-14 07:32:00,1.84045,1.84051,1.8404,1.8404,49500000.0
2006-07-14 07:33:00,1.84046,1.8405,1.84038,1.84043,53500000.0
2006-07-14 07:34:00,1.84037,1.84049,1.84037,1.84039,28000000.0
2006-07-14 07:35:00,1.84043,1.84062,1.84043,1.84062,79200000.0
2006-07-14 07:36:00,1.84066,1.84085,1.84066,1.84073,76700001.0
2006-07-14 07:37:00,1.84087,1.84123,1.84086,1.84123,107399998.0
2006-07-14 07:38:00,1.84137,1.84137,1.84097,1.84097,77100001.0
2006-07-14 07:39:00,1.84098,1.84104,1.84096,1.84098,45999999.0
2006-07-14 07:40:00,1.84101,1.84102,1.84086,1.84095,60399999.0
2006-07-14 07:41:00,1.84104,1.84117,1.84103,1.8411,50999998.0
2006-07-14 07:42:00,1.84113,1.84121,1.84108,1.84108,59700001.0
2006-07-14 07:43:00,1.84115,1.84115,1.84092,1.84092,76200001.0
2006-07-14 07:44:00,1.8409,1.84098,1.84088,1.84098,42400001.0
2006-07-14 07:45:00,1.84095,1.84095,1.84089,1.84089,43200000.0
2006-07-14 07:46:00,1.84093,1.84107,1.84093,1.84097,54500000.0
2006-07-14 07:47:00,1.84097,1.84112,1.84097,1.84109,64900000.0
2006-07-14 07:48:00,1.84124,1.84124,1.84119,1.84119,32300000.0
2006-07-14 07:49:00,1.84118,1.84136,1.84115,1.84136,62399999.0
2006-07-14 07:50:00,1.84143,1.84143,1.8413,1.8413,87099997.0
2006-07-14 07:51:00,1.8413,1.84135,1.8413,1.8413,17800000.0
2006-07-14 07:52:00,1.84124,1.84124,1.84108,1.84108,99700001.0
2006-07-14 07:53:00,1.84105,1.84106,1.841,1.841,29999999.0
2006-07-14 07:54:00,1.841,1.841,1.84082,1.84094,93500000.0
2006-07-14 07:55:00,1.84093,1.84095,1.84084,1.8409,40399999.0
2006-07-14 07:56:00,1.84098,1.84098,1.84095,1.84095,9600000.0
2006-07-14 07:57:00,1.84087,1.84095,1.84079,1.84091,111599999.0
2006-07-14 07:58:00,1.84085,1.84093,1.84082,1.84091,36100000.0
2006-07-14 07:59:00,1.84089,1.84101,1.84089,1.84101,50400001.0
2006-07-14 08:00:00,1.84088,1.84105,1.84081,1.84105,43800000.0
2006-07-14 08:01:00,1.84119,1.84124,1.84107,1.84107,77200000.0
2006-07-14 08:02:00,1.84103,1.84103,1.84086,1.8409,46800000.0
2006-07-14 08:03:00,1.84085,1.84085,1.8407,1.84072,50900000.0
2006-07-14 08:04:00,1.84072,1.84076,1.84065,1.84068,74200000.0
2006-07-14 08:05:00,1.84062,1.84062,1.84027,1.84029,79000000.0
2006-07-14 08:06:00,1.8403,1.84035,1.83999,1.83999,64000000.0
2006-07-14 08:07:00,1.83984,1.83989,1.8397,1.8397,55900000.0
2006-07-14 08:08:00,1.83968,1.83978,1.83968,1.83972,88300001.0
2006-07-14 08:09:00,1.83965,1.8399,1.83965,1.8399,45300000.0
2006-07-14 08:10:00,1.83997,1.84019,1.83982,1.83982,37650000.0
2006-07-14 08:11:00,1.83974,1.83977,1.83968,1.83977,52300000.0
2006-07-14 08:12:00,1.83977,1.83989,1.83974,1.83982,141599998.0
2006-07-14 08:13:00,1.83983,1.83986,1.8397,1.8397,54900000.0
2006-07-14 08:14:00,1.83965,1.83965,1.83965,1.83965,9500000.0
2006-07-14 08:15:00,1.83961,1.83961,1.83926,1.83928,86700002.0
2006-07-14 08:16:00,1.83919,1.83981,1.83919,1.83975,60500001.0
2006-07-14 08:17:00,1.83976,1.83982,1.83976,1.83979,20800000.0
2006-07-14 08:18:00,1.83956,1.83956,1.83905,1.83915,49900000.0
2006-07-14 08:19:00,1.83913,1.83922,1.83913,1.83915,43400000.0
2006-07-14 08:20:00,1.83906,1.83906,1.8386,1.8386,36000000.0
2006-07-14 08:21:00,1.83852,1.83869,1.83843,1.83843,96600001.0
2006-07-14 08:22:00,1.83832,1.83836,1.83794,1.83794,69900001.0
2006-07-14 08:23:00,1.83795,1.83795,1.83662,1.83662,54100000.0
2006-07-14 08:24:00,1.8362,1.83638,1.83594,1.83638,24600000.0
2006-07-14 08:25:00,1.8365,1.83657,1.83628,1.83635,60199999.0
2006-07-14 08:26:00,1.8363,1.8363,1.83597,1.83602,140900001.0
2006-07-14 08:27:00,1.83598,1.83628,1.83592,1.83627,99999998.0
2006-07-14 08:28:00,1.83622,1.83644,1.83622,1.8364,89000000.0
2006-07-14 08:29:00,1.8365,1.83669,1.8365,1.83665,27900000.0
2006-07-14 08:30:00,1.83668,1.83672,1.83646,1.83646,66300002.0
2006-07-14 08:31:00,1.83608,1.83613,1.83575,1.83578,78900000.0
2006-07-14 08:32:00,1.83568,1.83578,1.83548,1.83578,74900001.0
2006-07-14 08:33:00,1.83603,1.83617,1.83603,1.83617,3400000.0
2006-07-14 08:34:00,1.83622,1.83633,1.83614,1.83633,78099999.0
2006-07-14 08:35:00,1.83643,1.83662,1.8364,1.83662,75700000.0
2006-07-14 08:36:00,1.83691,1.83717,1.83691,1.83717,30200001.0
2006-07-14 08:37:00,1.83721,1.83721,1.83702,1.83713,19900000.0
2006-07-14 08:38:00,1.83709,1.83709,1.8366,1.8366,83900002.0
2006-07-14 08:39:00,1.8365,1.83666,1.83648,1.83666,85399998.0
2006-07-14 08:40:00,1.83667,1.83678,1.83662,1.8367,157399998.0
2006-07-14 08:41:00,1.8368,1.83685,1.83659,1.83679,70800000.0
2006-07-14 08:42:00,1.83679,1.83679,1.83649,1.83659,69800000.0
2006-07-14 08:43:00,1.83663,1.83663,1.83644,1.83644,62700000.0
2006-07-14 08:44:00,1.83648,1.83659,1.83641,1.83659,49200001.0
2006-07-14 08:45:00,1.83674,1.83674,1.83617,1.83617,46400000.0
2006-07-14 08:46:00,1.83604,1.83614,1.83597,1.83607,60100000.0
2006-07-14 08:47:00,1.8362,1.83642,1.8362,1.83636,111500000.0
2006-07-14 08:48:00,1.83638,1.83638,1.83625,1.83625,39400000.0
2006-07-14 08:49:00,1.83648,1.83674,1.83648,1.83669,61199999.0
2006-07-14 08:50:00,1.83663,1.83672,1.83663,1.83668,84300002.0
2006-07-14 08:51:00,1.83696,1.83766,1.83696,1.83765,25900000.0
2006-07-14 08:52:00,1.83759,1.83796,1.83759,1.8377,116799998.0
2006-07-14 08:53:00,1.8376,1.83781,1.83753,1.83762,82199999.0
2006-07-14 08:54:00,1.83746,1.83746,1.83721,1.83721,64799999.0
2006-07-14 08:55:00,1.83727,1.83732,1.83723,1.8373,58900000.0
2006-07-14 08:56:00,1.83717,1.83717,1.83687,1.83687,22900000.0
2006-07-14 08:57:00,1.8369,1.8369,1.83682,1.83686,46400000.0
2006-07-14 08:58:00,1.83684,1.83699,1.83675,1.83699,97700000.0
2006-07-14 08:59:00,1.83714,1.83735,1.83714,1.83735,46300001.0
2006-07-14 09:00:00,1.83731,1.83731,1.83663,1.83663,51699998.0
2006-07-14 09:01:00,1.83676,1.83686,1.83666,1.83686,59300000.0
2006-07-14 09:02:00,1.83698,1.83709,1.8367,1.8367,34500000.0
2006-07-14 09:03:00,1.83666,1.83666,1.83627,1.83645,104800001.0
2006-07-14 09:04:00,1.8364,1.83648,1.83635,1.83635,71200001.0
2006-07-14 09:05:00,1.83653,1.83666,1.83609,1.83609,57100000.0
2006-07-14 09:06:00,1.83613,1.83659,1.836,1.83659,53100000.0
2006-07-14 09:07:00,1.83672,1.83685,1.83662,1.83682,57100000.0
2006-07-14 09:08:00,1.8369,1.83728,1.8369,1.83724,59099999.0
2006-07-14 09:09:00,1.83733,1.83736,1.83719,1.83725,42100000.0
2006-07-14 09:10:00,1.83732,1.83741,1.83732,1.83736,38800000.0
2006-07-14 09:11:00,1.83737,1.83737,1.83735,1.83735,19600000.0
2006-07-14 09:12:00,1.8374,1.8374,1.83727,1.83735,75300001.0
2006-07-14 09:13:00,1.83742,1.8376,1.83742,1.8375,25100000.0
2006-07-14 09:14:00,1.83744,1.8377,1.83741,1.8377,96899999.0
2006-07-14 09:15:00,1.83769,1.83781,1.83769,1.83781,12600000.0
2006-07-14 09:16:00,1.8379,1.83805,1.8379,1.83803,22900000.0
2006-07-14 09:17:00,1.83815,1.83839,1.83815,1.83833,116300000.0
2006-07-14 09:18:00,1.83842,1.83859,1.83842,1.83847,48600000.0
2006-07-14 09:19:00,1.83821,1.83821,1.83773,1.83774,16100000.0
2006-07-14 09:20:00,1.83761,1.83761,1.8373,1.83751,29500000.0
2006-07-14 09:21:00,1.83754,1.83758,1.83754,1.83755,44700000.0
2006-07-14 09:22:00,1.83752,1.83762,1.8375,1.8375,71500001.0
2006-07-14 09:23:00,1.83763,1.83783,1.83757,1.83783,54300000.0
2006-07-14 09:24:00,1.8379,1.83791,1.83786,1.83787,51399999.0
2006-07-14 09:25:00,1.83778,1.8379,1.83778,1.83785,56800000.0
2006-07-14 09:26:00,1.83792,1.83797,1.83791,1.83793,11800000.0
2006-07-14 09:27:00,1.83798,1.838,1.8379,1.838,66699998.0
2006-07-14 09:28:00,1.83803,1.83824,1.83803,1.83812,64700000.0
2006-07-14 09:29:00,1.83814,1.83814,1.83801,1.83813,64300000.0
2006-07-14 09:30:00,1.83806,1.83816,1.83806,1.83812,44600000.0
2006-07-14 09:31:00,1.83803,1.83803,1.83753,1.83769,64900000.0
2006-07-14 09:32:00,1.8377,1.83775,1.8377,1.83773,58399998.0
2006-07-14 09:33:00,1.83785,1.83791,1.83784,1.83785,41100000.0
2006-07-14 09:34:00,1.83787,1.8381,1.83784,1.8381,110900003.0
2006-07-14 09:35:00,1.8381,1.83815,1.83805,1.83815,62100000.0
2006-07-14 09:36:00,1.83796,1.83864,1.83796,1.83855,49199999.0
2006-07-14 09:37:00,1.83848,1.83856,1.83811,1.8382,52699999.0
2006-07-14 09:38:00,1.83816,1.83823,1.83811,1.8382,111599998.0
2006-07-14 09:39:00,1.83806,1.83823,1.83806,1.83821,56400000.0
2006-07-14 09:40:00,1.83811,1.83811,1.83799,1.83805,64900000.0
2006-07-14 09:41:00,1.83801,1.83808,1.83781,1.83806,25900000.0
2006-07-14 09:42:00,1.83808,1.83839,1.83802,1.83839,44600000.0
2006-07-14 09:43:00,1.83846,1.83846,1.83833,1.83845,63800001.0
2006-07-14 09:44:00,1.83849,1.83849,1.83794,1.83797,74500001.0
2006-07-14 09:45:00,1.83796,1.83801,1.83796,1.83798,37200000.0
2006-07-14 09:46:00,1.83802,1.83802,1.83786,1.83795,44700000.0
2006-07-14 09:47:00,1.83796,1.83809,1.83796,1.83807,66400000.0
2006-07-14 09:48:00,1.8381,1.8381,1.83765,1.83765,45500000.0
2006-07-14 09:49:00,1.83769,1.83789,1.83767,1.83767,60600001.0
2006-07-14 09:50:00,1.83773,1.83781,1.83771,1.83776,54400001.0
2006-07-14 09:51:00,1.83784,1.83789,1.83782,1.83789,78899998.0
2006-07-14 09:52:00,1.83801,1.83808,1.83797,1.83797,29700000.0
2006-07-14 09:53:00,1.83815,1.83827,1.83815,1.83827,12200000.0
2006-07-14 09:54:00,1.83836,1.83846,1.8383,1.83846,51000000.0
2006-07-14 09:55:00,1.83854,1.83899,1.83847,1.83899,52700001.0
2006-07-14 09:56:00,1.839,1.83912,1.83894,1.83898,131799997.0
2006-07-14 09:57:00,1.83923,1.83979,1.83923,1.83979,40500000.0
2006-07-14 09:58:00,1.83978,1.84025,1.83978,1.84025,59599999.0
2006-07-14 09:59:00,1.84015,1.84043,1.8401,1.84026,89699999.0
2006-07-14 10:00:00,1.83998,1.83998,1.83957,1.83957,52500001.0
2006-07-14 10:01:00,1.83972,1.83985,1.83954,1.83964,50600000.0
2006-07-14 10:02:00,1.83949,1.83949,1.83917,1.83917,26300000.0
2006-07-14 10:03:00,1.8393,1.83935,1.83918,1.83918,26000000.0
2006-07-14 10:04:00,1.83922,1.83931,1.83919,1.83925,57399998.0
2006-07-14 10:05:00,1.83923,1.83941,1.83917,1.83941,73599999.0
2006-07-14 10:06:00,1.83948,1.83955,1.83931,1.83932,88800000.0
2006-07-14 10:07:00,1.83961,1.83995,1.83961,1.83991,18400000.0
2006-07-14 10:08:00,1.83979,1.83982,1.83975,1.83978,67300000.0
2006-07-14 10:09:00,1.83981,1.83981,1.83967,1.83976,18600000.0
2006-07-14 10:10:00,1.83978,1.83978,1.83962,1.83975,88600000.0
2006-07-14 10:11:00,1.83965,1.83965,1.83959,1.83959,16200000.0
2006-07-14 10:12:00,1.83962,1.83962,1.83954,1.83961,116100001.0
2006-07-14 10:13:00,1.83947,1.83952,1.83928,1.83928,90999999.0
2006-07-14 10:14:00,1.83919,1.8393,1.83919,1.83925,117299999.0
2006-07-14 10:15:00,1.8392,1.8392,1.8382,1.8382,49700001.0
2006-07-14 10:16:00,1.8379,1.83838,1.8379,1.83834,101000000.0
2006-07-14 10:17:00,1.8384,1.83856,1.8384,1.83846,102399999.0
2006-07-14 10:18:00,1.83853,1.8386,1.83832,1.8384,43199999.0
2006-07-14 10:19:00,1.83831,1.83845,1.83831,1.8384,63299999.0
2006-07-14 10:20:00,1.83848,1.83869,1.83844,1.83864,66899999.0
2006-07-14 10:21:00,1.8387,1.83875,1.83868,1.83875,117800000.0
2006-07-14 10:22:00,1.83877,1.83878,1.83867,1.83869,41800000.0
2006-07-14 10:23:00,1.83878,1.83942,1.83878,1.83935,51100000.0
2006-07-14 10:24:00,1.83939,1.83945,1.83939,1.83939,42100000.0
2006-07-14 10:25:00,1.83931,1.83935,1.83919,1.83923,61000001.0
2006-07-14 10:26:00,1.83917,1.83917,1.83908,1.83914,38700000.0
2006-07-14 10:27:00,1.83902,1.83902,1.83874,1.83875,43000000.0
2006-07-14 10:28:00,1.83874,1.83887,1.8387,1.83887,48700000.0
2006-07-14 10:29:00,1.83885,1.8389,1.8388,1.8388,18800000.0
2006-07-14 10:30:00,1.83883,1.83894,1.83883,1.83885,50899999.0
2006-07-14 10:31:00,1.8388,1.83889,1.83879,1.83889,44399999.0
2006-07-14 10:32:00,1.83886,1.83892,1.83881,1.83885,54399999.0
2006-07-14 10:33:00,1.83886,1.83886,1.83884,1.83884,13300000.0
2006-07-14 10:34:00,1.83876,1.83904,1.83876,1.83904,64500002.0
2006-07-14 10:35:00,1.83911,1.83927,1.83911,1.83916,27300000.0
2006-07-14 10:36:00,1.83918,1.83922,1.83918,1.83922,19500000.0
2006-07-14 10:37:00,1.83927,1.83935,1.8392,1.83929,122600001.0
2006-07-14 10:38:00,1.83928,1.83936,1.83925,1.83936,68600000.0
2006-07-14 10:39:00,1.83936,1.83939,1.83907,1.83907,102300000.0
2006-07-14 10:40:00,1.83924,1.83949,1.83924,1.83949,38000000.0
2006-07-14 10:41:00,1.83964,1.83977,1.83959,1.83965,56300000.0
2006-07-14 10:42:00,1.83981,1.83981,1.83959,1.83961,66800001.0
2006-07-14 10:43:00,1.83969,1.8402,1.83969,1.8402,100699997.0
2006-07-14 10:44:00,1.84012,1.84012,1.84001,1.84007,64700001.0
2006-07-14 10:45:00,1.84005,1.84025,1.83998,1.84025,52300001.0
2006-07-14 10:46:00,1.84023,1.84048,1.84023,1.84045,64200000.0
2006-07-14 10:47:00,1.84036,1.84036,1.84019,1.84029,23400000.0
2006-07-14 10:48:00,1.84016,1.84025,1.8398,1.8398,80499999.0
2006-07-14 10:49:00,1.83972,1.8398,1.83967,1.83967,55500000.0
2006-07-14 10:50:00,1.83958,1.83958,1.83948,1.83953,32600000.0
2006-07-14 10:51:00,1.83961,1.83961,1.8395,1.83954,64799999.0
2006-07-14 10:52:00,1.83967,1.83967,1.83949,1.83955,60100000.0
2006-07-14 10:53:00,1.83952,1.83955,1.83945,1.83945,48500000.0
2006-07-14 10:54:00,1.83961,1.83965,1.83955,1.83961,34699999.0
2006-07-14 10:55:00,1.83963,1.8398,1.8395,1.8398,90800000.0
2006-07-14 10:56:00,1.83988,1.84002,1.83988,1.83989,89499999.0
2006-07-14 10:57:00,1.83995,1.84002,1.83992,1.84,101899998.0
2006-07-14 10:58:00,1.83998,1.83998,1.83983,1.83992,110199997.0
2006-07-14 10:59:00,1.83995,1.83999,1.83989,1.83992,58700000.0
2006-07-14 11:00:00,1.83988,1.83988,1.83977,1.83979,60099998.0
2006-07-14 11:01:00,1.83982,1.83984,1.83972,1.83976,131999997.0
2006-07-14 11:02:00,1.83974,1.83977,1.8397,1.83972,62099998.0
2006-07-14 11:03:00,1.83979,1.83984,1.83971,1.8398,64100001.0
2006-07-14 11:04:00,1.8398,1.8399,1.83977,1.83977,69500000.0
2006-07-14 11:05:00,1.83983,1.84029,1.83983,1.84008,119900000.0
2006-07-14 11:06:00,1.84017,1.84017,1.83996,1.83996,24400000.0
2006-07-14 11:07:00,1.83999,1.84005,1.83995,1.83995,82399998.0
2006-07-14 11:08:00,1.83997,1.84,1.83988,1.84,81100002.0
2006-07-14 11:09:00,1.83999,1.84009,1.83998,1.83999,70800001.0
2006-07-14 11:10:00,1.83995,1.84,1.83993,1.84,55300000.0
2006-07-14 11:11:00,1.83998,1.83998,1.8399,1.8399,64700000.0
2006-07-14 11:12:00,1.83991,1.83997,1.83988,1.83988,137000000.0
2006-07-14 11:13:00,1.83991,1.83991,1.83981,1.8399,50399999.0
2006-07-14 11:14:00,1.83981,1.83981,1.83972,1.83978,27500000.0
2006-07-14 11:15:00,1.83971,1.83977,1.83971,1.83977,48800000.0
2006-07-14 11:16:00,1.8398,1.83986,1.83971,1.83977,37600000.0
2006-07-14 11:17:00,1.83975,1.83997,1.83975,1.83988,35800001.0
2006-07-14 11:18:00,1.83991,1.83998,1.8398,1.83988,96400001.0
2006-07-14 11:19:00,1.83976,1.83987,1.83974,1.8398,51200000.0
2006-07-14 11:20:00,1.83977,1.84003,1.83973,1.84003,93400001.0
2006-07-14 11:21:00,1.84016,1.84052,1.84016,1.84052,41999999.0
2006-07-14 11:22:00,1.84066,1.84112,1.84066,1.84107,83500000.0
2006-07-14 11:23:00,1.84104,1.84104,1.84092,1.84093,30199999.0
2006-07-14 11:24:00,1.84095,1.84095,1.8408,1.84081,123099999.0
2006-07-14 11:25:00,1.8407,1.84078,1.84066,1.8407,31700000.0
2006-07-14 11:26:00,1.84064,1.84064,1.84028,1.84028,40500001.0
2006-07-14 11:27:00,1.84025,1.84026,1.84013,1.84016,60600000.0
2006-07-14 11:28:00,1.84017,1.84022,1.84007,1.84022,51300000.0
2006-07-14 11:29:00,1.8403,1.84057,1.8403,1.84039,119200000.0
2006-07-14 11:30:00,1.8403,1.84035,1.84025,1.84033,117700001.0
2006-07-14 11:31:00,1.84027,1.84033,1.84017,1.84025,76499999.0
2006-07-14 11:32:00,1.84019,1.84026,1.8401,1.84026,51000000.0
2006-07-14 11:33:00,1.84016,1.84019,1.84005,1.84012,93100000.0
2006-07-14 11:34:00,1.84007,1.84009,1.83989,1.83998,48700000.0
2006-07-14 11:35:00,1.83985,1.83985,1.83966,1.83981,86900001.0
2006-07-14 11:36:00,1.83972,1.83982,1.8397,1.83982,39000000.0
2006-07-14 11:37:00,1.8398,1.83993,1.83976,1.83976,66599999.0
2006-07-14 11:38:00,1.83982,1.83997,1.83982,1.83986,77100000.0
2006-07-14 11:39:00,1.8399,1.84002,1.83989,1.83989,30600000.0
2006-07-14 11:40:00,1.83981,1.83992,1.83965,1.83975,81299999.0
2006-07-14 11:41:00,1.83973,1.83973,1.83955,1.83955,56000000.0
2006-07-14 11:42:00,1.83958,1.8397,1.83955,1.83965,61000000.0
2006-07-14 11:43:00,1.83966,1.8397,1.83941,1.83946,67500000.0
2006-07-14 11:44:00,1.83954,1.83963,1.83948,1.83963,66400000.0
2006-07-14 11:45:00,1.8396,1.8396,1.83944,1.83946,36400000.0
2006-07-14 11:46:00,1.83946,1.83946,1.83904,1.83907,94300000.0
2006-07-14 11:47:00,1.83909,1.83912,1.83895,1.83912,70900001.0
2006-07-14 11:48:00,1.83922,1.83942,1.83918,1.83942,109099999.0
2006-07-14 11:49:00,1.8394,1.83945,1.8394,1.83944,75599998.0
2006-07-14 11:50:00,1.83943,1.83953,1.83939,1.83953,120199999.0
2006-07-14 11:51:00,1.83959,1.83979,1.83959,1.83979,49100000.0
2006-07-14 11:52:00,1.83981,1.83984,1.83973,1.83984,87700000.0
2006-07-14 11:53:00,1.83975,1.83975,1.83967,1.83973,45400000.0
2006-07-14 11:54:00,1.83965,1.8397,1.8395,1.83958,87499998.0
2006-07-14 11:55:00,1.8396,1.83965,1.83953,1.83965,47399999.0
2006-07-14 11:56:00,1.83978,1.83987,1.83978,1.83987,61400002.0
2006-07-14 11:57:00,1.83991,1.84003,1.83984,1.84003,89499998.0
2006-07-14 11:58:00,1.84001,1.84013,1.84001,1.84008,31700000.0
2006-07-14 11:59:00,1.84013,1.84019,1.84005,1.84019,68800001.0
2006-07-14 12:00:00,1.84018,1.84018,1.84003,1.84007,61400000.0
2006-07-14 12:01:00,1.84005,1.84029,1.84005,1.84012,113400000.0
2006-07-14 12:02:00,1.84008,1.84015,1.84007,1.84012,60199999.0
2006-07-14 12:03:00,1.84017,1.8404,1.84017,1.8404,9300000.0
2006-07-14 12:04:00,1.84046,1.84052,1.84036,1.84036,118700000.0
2006-07-14 12:05:00,1.84042,1.84042,1.84026,1.84042,51900000.0
2006-07-14 12:06:00,1.84037,1.84044,1.84032,1.84033,63399999.0
2006-07-14 12:07:00,1.84037,1.84055,1.84035,1.84055,68900000.0
2006-07-14 12:08:00,1.84056,1.84087,1.84049,1.84087,44300000.0
2006-07-14 12:09:00,1.84089,1.84089,1.84075,1.84087,58200000.0
2006-07-14 12:10:00,1.84092,1.84099,1.84088,1.84099,27000000.0
2006-07-14 12:11:00,1.84097,1.8411,1.84097,1.84108,69799999.0
2006-07-14 12:12:00,1.84121,1.8415,1.84121,1.84142,56300000.0
2006-07-14 12:13:00,1.84139,1.84139,1.84114,1.84121,53700000.0
2006-07-14 12:14:00,1.84126,1.84126,1.84091,1.84091,25300000.0
2006-07-14 12:15:00,1.84096,1.84099,1.84096,1.84099,6000000.0
2006-07-14 12:16:00,1.84115,1.84117,1.8409,1.84097,84700000.0
2006-07-14 12:17:00,1.84092,1.84092,1.84078,1.84088,59700000.0
2006-07-14 12:18:00,1.84089,1.84094,1.84085,1.84093,57600000.0
2006-07-14 12:19:00,1.84098,1.84098,1.84072,1.84072,45800000.0
2006-07-14 12:20:00,1.8408,1.84083,1.8407,1.84083,51999999.0
2006-07-14 12:21:00,1.84088,1.841,1.8408,1.84087,82700000.0
2006-07-14 12:22:00,1.84086,1.84109,1.84086,1.84109,32600000.0
2006-07-14 12:23:00,1.84117,1.84133,1.84117,1.84126,50800000.0
2006-07-14 12:24:00,1.84137,1.84168,1.84137,1.84164,83900001.0
2006-07-14 12:25:00,1.84169,1.84192,1.84169,1.84188,86799998.0
2006-07-14 12:26:00,1.84199,1.84206,1.84185,1.84185,45100000.0
2006-07-14 12:27:00,1.84182,1.84183,1.84151,1.8416,71200001.0
2006-07-14 12:28:00,1.8416,1.84178,1.84146,1.84173,65400001.0
2006-07-14 12:29:00,1.84163,1.84163,1.8414,1.84158,42700000.0
2006-07-14 12:30:00,1.84161,1.84187,1.84161,1.84187,83650000.0
2006-07-14 12:31:00,1.84185,1.84185,1.84158,1.84163,76800000.0
2006-07-14 12:32:00,1.8416,1.84167,1.84153,1.84153,51650000.0
2006-07-14 12:33:00,1.84156,1.8416,1.8415,1.8416,52100000.0
2006-07-14 12:34:00,1.84169,1.84183,1.84161,1.84161,29400000.0
2006-07-14 12:35:00,1.84163,1.84181,1.84163,1.84181,72699998.0
2006-07-14 12:36:00,1.84187,1.84201,1.84178,1.84201,65400001.0
2006-07-14 12:37:00,1.84203,1.84239,1.84194,1.84234,40100000.0
2006-07-14 12:38:00,1.84266,1.84293,1.84266,1.84288,60200000.0
2006-07-14 12:39:00,1.84274,1.84274,1.84235,1.84235,52000001.0
2006-07-14 12:40:00,1.84229,1.84229,1.84212,1.84219,45800000.0
2006-07-14 12:41:00,1.8422,1.84252,1.8422,1.8425,39550000.0
2006-07-14 12:42:00,1.84257,1.84261,1.84244,1.8425,109200000.0
2006-07-14 12:43:00,1.84246,1.84246,1.84212,1.84212,79500002.0
2006-07-14 12:44:00,1.84197,1.84199,1.8418,1.84183,149200002.0
2006-07-14 12:45:00,1.84183,1.84183,1.84162,1.8417,25500000.0
2006-07-14 12:46:00,1.84166,1.84176,1.84158,1.84176,75300000.0
2006-07-14 12:47:00,1.84176,1.84177,1.84166,1.84175,91500002.0
2006-07-14 12:48:00,1.84174,1.84178,1.84174,1.84175,76299998.0
2006-07-14 12:49:00,1.84172,1.84186,1.8417,1.84186,91800000.0
2006-07-14 12:50:00,1.84188,1.84188,1.84175,1.84175,111600001.0
2006-07-14 12:51:00,1.84163,1.84171,1.84161,1.8417,79300000.0
2006-07-14 12:52:00,1.84166,1.84177,1.8416,1.84162,128300001.0
2006-07-14 12:53:00,1.8416,1.84175,1.84158,1.84168,31900000.0
2006-07-14 12:54:00,1.8416,1.84165,1.84152,1.84159,61500000.0
2006-07-14 12:55:00,1.84155,1.84164,1.84148,1.84159,35500000.0
2006-07-14 12:56:00,1.84155,1.84161,1.84144,1.84152,42700000.0
2006-07-14 12:57:00,1.84157,1.84163,1.84154,1.8416,86500001.0
2006-07-14 12:58:00,1.84153,1.84153,1.84139,1.84151,48200000.0
2006-07-14 12:59:00,1.84117,1.84141,1.84098,1.84098,100500002.0
2006-07-14 13:00:00,1.84107,1.84142,1.84107,1.84142,78799998.0
2006-07-14 13:01:00,1.84137,1.84144,1.84133,1.84137,43499999.0
2006-07-14 13:02:00,1.84133,1.84149,1.84131,1.84141,65600000.0
2006-07-14 13:03:00,1.84148,1.84151,1.84139,1.84139,47000000.0
2006-07-14 13:04:00,1.84138,1.84143,1.84138,1.84143,32900000.0
2006-07-14 13:05:00,1.84129,1.84137,1.84114,1.84121,44400000.0
2006-07-14 13:06:00,1.8412,1.8412,1.84096,1.84097,79899999.0
2006-07-14 13:07:00,1.84101,1.84119,1.84101,1.84109,120200000.0
2006-07-14 13:08:00,1.84123,1.84128,1.84115,1.84126,67600000.0
2006-07-14 13:09:00,1.8412,1.84124,1.84118,1.8412,61100000.0
2006-07-14 13:10:00,1.84118,1.84119,1.84112,1.84112,64100000.0
2006-07-14 13:11:00,1.8411,1.84122,1.8411,1.84122,34800000.0
2006-07-14 13:12:00,1.8413,1.84139,1.84123,1.84128,49200000.0
2006-07-14 13:13:00,1.8411,1.84126,1.8411,1.84121,53700002.0
2006-07-14 13:14:00,1.84122,1.84128,1.84117,1.84127,88700000.0
2006-07-14 13:15:00,1.84129,1.84132,1.8412,1.84126,88000000.0
2006-07-14 13:16:00,1.84125,1.84125,1.84122,1.84125,89400000.0
2006-07-14 13:17:00,1.84126,1.84126,1.84111,1.84118,74599999.0
2006-07-14 13:18:00,1.84122,1.84124,1.84099,1.84099,52299999.0
2006-07-14 13:19:00,1.84113,1.8415,1.84113,1.8415,118100002.0
2006-07-14 13:20:00,1.84162,1.84171,1.84145,1.84158,72300002.0
2006-07-14 13:21:00,1.84175,1.84191,1.84166,1.84188,95199999.0
2006-07-14 13:22:00,1.84189,1.84198,1.84187,1.84198,52400000.0
2006-07-14 13:23:00,1.84213,1.84221,1.84207,1.84207,34500000.0
2006-07-14 13:24:00,1.84184,1.84184,1.84164,1.84176,43600000.0
2006-07-14 13:25:00,1.84179,1.8418,1.84176,1.84178,18800000.0
2006-07-14 13:26:00,1.84175,1.84181,1.84169,1.84173,53300000.0
2006-07-14 13:27:00,1.84179,1.84199,1.84173,1.84196,37900000.0
2006-07-14 13:28:00,1.84191,1.84198,1.84188,1.84188,64800000.0
2006-07-14 13:29:00,1.8419,1.84202,1.8419,1.84199,77600000.0
2006-07-14 13:30:00,1.84195,1.84203,1.84195,1.84195,119600000.0
2006-07-14 13:31:00,1.84196,1.84196,1.84182,1.84188,31799999.0
2006-07-14 13:32:00,1.84191,1.84205,1.84191,1.84199,49200000.0
2006-07-14 13:33:00,1.84212,1.8423,1.84212,1.84225,97900001.0
2006-07-14 13:34:00,1.84221,1.84227,1.8419,1.8419,93300000.0
2006-07-14 13:35:00,1.84182,1.84192,1.84182,1.84182,74000000.0
2006-07-14 13:36:00,1.84184,1.84184,1.84173,1.84176,83400000.0
2006-07-14 13:37:00,1.84177,1.84183,1.84171,1.84171,47800000.0
2006-07-14 13:38:00,1.84177,1.84179,1.84169,1.84169,114400002.0
2006-07-14 13:39:00,1.84177,1.8419,1.84174,1.84182,87400003.0
2006-07-14 13:40:00,1.84199,1.84218,1.84198,1.84218,106200001.0
2006-07-14 13:41:00,1.84221,1.84221,1.84197,1.84199,65700000.0
2006-07-14 13:42:00,1.842,1.84256,1.84198,1.84256,84600000.0
2006-07-14 13:43:00,1.84252,1.84276,1.84252,1.84262,115700000.0
2006-07-14 13:44:00,1.84261,1.84271,1.84256,1.84258,59000000.0
2006-07-14 13:45:00,1.84246,1.84246,1.84218,1.84218,34000000.0
2006-07-14 13:46:00,1.8423,1.84272,1.8423,1.84269,92499999.0
2006-07-14 13:47:00,1.84263,1.8427,1.8426,1.8426,95800001.0
2006-07-14 13:48:00,1.84271,1.84275,1.84266,1.84271,121999998.0
2006-07-14 13:49:00,1.8427,1.8427,1.84255,1.8427,68700000.0
2006-07-14 13:50:00,1.84265,1.84265,1.84248,1.8425,47699999.0
2006-07-14 13:51:00,1.84245,1.84245,1.84235,1.84235,50200000.0
2006-07-14 13:52:00,1.84235,1.84235,1.84203,1.84209,61699999.0
2006-07-14 13:53:00,1.84205,1.84215,1.84205,1.84215,23200000.0
2006-07-14 13:54:00,1.8421,1.84215,1.84208,1.84215,37700000.0
2006-07-14 13:55:00,1.84207,1.8422,1.84203,1.8421,109799999.0
2006-07-14 13:56:00,1.84217,1.84217,1.842,1.8421,54700001.0
2006-07-14 13:57:00,1.84226,1.84238,1.8421,1.8421,89400002.0
2006-07-14 13:58:00,1.84218,1.84225,1.84215,1.84215,66000001.0
2006-07-14 13:59:00,1.84232,1.84234,1.84217,1.84229,126099999.0
2006-07-14 14:00:00,1.84231,1.84243,1.84224,1.84239,38246994.0
2006-07-14 14:01:00,1.84245,1.84245,1.84229,1.84233,97500000.0
2006-07-14 14:02:00,1.84229,1.84229,1.84219,1.84226,41900000.0
2006-07-14 14:03:00,1.84231,1.84231,1.84198,1.84198,40400000.0
2006-07-14 14:04:00,1.84177,1.84177,1.84159,1.84168,100000002.0
2006-07-14 14:05:00,1.84165,1.84167,1.84147,1.84147,56600000.0
2006-07-14 14:06:00,1.84142,1.84176,1.84136,1.84176,60800000.0
2006-07-14 14:07:00,1.8417,1.84185,1.8417,1.84185,58700000.0
2006-07-14 14:08:00,1.84197,1.84209,1.84197,1.84208,39499999.0
2006-07-14 14:09:00,1.84202,1.84202,1.84183,1.84196,61300000.0
2006-07-14 14:10:00,1.84211,1.84212,1.84196,1.8421,55400000.0
2006-07-14 14:11:00,1.84197,1.84222,1.84195,1.84208,90700001.0
2006-07-14 14:12:00,1.84204,1.84256,1.84204,1.84256,64499999.0
2006-07-14 14:13:00,1.84249,1.84251,1.84221,1.84222,77399999.0
2006-07-14 14:14:00,1.8422,1.84231,1.84219,1.84226,45000000.0
2006-07-14 14:15:00,1.84226,1.84226,1.84187,1.84194,36100000.0
2006-07-14 14:16:00,1.84198,1.84198,1.84193,1.84193,29200000.0
2006-07-14 14:17:00,1.84195,1.84198,1.84185,1.84187,68300000.0
2006-07-14 14:18:00,1.8419,1.84198,1.84185,1.84185,40200000.0
2006-07-14 14:19:00,1.8419,1.84198,1.8419,1.8419,56299999.0
2006-07-14 14:20:00,1.84183,1.842,1.84183,1.842,43200000.0
2006-07-14 14:21:00,1.84187,1.84206,1.84186,1.84206,48000001.0
2006-07-14 14:22:00,1.84221,1.84255,1.84221,1.84255,43399999.0
2006-07-14 14:23:00,1.84253,1.84253,1.84213,1.84215,81400000.0
2006-07-14 14:24:00,1.84201,1.84201,1.84173,1.84176,81799999.0
2006-07-14 14:25:00,1.84163,1.84199,1.84163,1.84191,88499999.0
2006-07-14 14:26:00,1.84203,1.84205,1.84187,1.84201,81499999.0
2006-07-14 14:27:00,1.84203,1.84204,1.84187,1.84187,35099999.0
2006-07-14 14:28:00,1.84176,1.84201,1.84176,1.84199,66999999.0
2006-07-14 14:29:00,1.84292,1.84366,1.83641,1.83641,42500000.0
2006-07-14 14:30:00,1.83815,1.84181,1.83811,1.84181,81799998.0
2006-07-14 14:31:00,1.84289,1.84289,1.84243,1.84278,104500002.0
2006-07-14 14:32:00,1.84278,1.84326,1.84278,1.84326,46199999.0
2006-07-14 14:33:00,1.84349,1.84406,1.84349,1.84401,97099998.0
2006-07-14 14:34:00,1.84405,1.84476,1.84405,1.84476,86200001.0
2006-07-14 14:35:00,1.84457,1.84457,1.84407,1.84408,60800000.0
2006-07-14 14:36:00,1.84427,1.84444,1.84416,1.84418,53000000.0
2006-07-14 14:37:00,1.84423,1.84431,1.84418,1.84422,71099998.0
2006-07-14 14:38:00,1.84395,1.84405,1.84362,1.84362,46000000.0
2006-07-14 14:39:00,1.84344,1.84344,1.84309,1.8431,43000001.0
2006-07-14 14:40:00,1.84309,1.8435,1.84307,1.8435,27800000.0
2006-07-14 14:41:00,1.84358,1.84366,1.84355,1.8436,68400001.0
2006-07-14 14:42:00,1.84361,1.84365,1.84345,1.84355,95800000.0
2006-07-14 14:43:00,1.84363,1.84383,1.8436,1.84374,92199999.0
2006-07-14 14:44:00,1.84359,1.84359,1.8431,1.84319,59900000.0
2006-07-14 14:45:00,1.8431,1.8431,1.8426,1.8426,78199999.0
2006-07-14 14:46:00,1.84238,1.84267,1.84227,1.84267,67299998.0
2006-07-14 14:47:00,1.84282,1.84292,1.84266,1.84267,78100000.0
2006-07-14 14:48:00,1.84266,1.84266,1.8424,1.8424,41299999.0
2006-07-14 14:49:00,1.8425,1.84269,1.8425,1.84255,82900000.0
2006-07-14 14:50:00,1.84245,1.84245,1.84171,1.84201,72700001.0
2006-07-14 14:51:00,1.84193,1.84193,1.84127,1.84155,102200002.0
2006-07-14 14:52:00,1.8415,1.84189,1.84149,1.84172,110799999.0
2006-07-14 14:53:00,1.84167,1.84181,1.84164,1.84181,27800000.0
2006-07-14 14:54:00,1.84173,1.84173,1.84122,1.84122,43500000.0
2006-07-14 14:55:00,1.84118,1.84153,1.84115,1.84153,88600001.0
2006-07-14 14:56:00,1.84137,1.84137,1.84046,1.8405,38400000.0
2006-07-14 14:57:00,1.84027,1.84028,1.83986,1.84009,106000001.0
2006-07-14 14:58:00,1.83992,1.83992,1.8395,1.8395,31900000.0
2006-07-14 14:59:00,1.83955,1.83969,1.83952,1.83959,35000000.0
2006-07-14 15:00:00,1.83958,1.83967,1.83938,1.83939,65800000.0
2006-07-14 15:01:00,1.83895,1.83895,1.83831,1.83847,55999999.0
2006-07-14 15:02:00,1.83856,1.83856,1.83821,1.83827,57200000.0
2006-07-14 15:03:00,1.83793,1.83793,1.83701,1.83712,32200000.0
2006-07-14 15:04:00,1.83725,1.83806,1.83725,1.838,73200000.0
2006-07-14 15:05:00,1.8379,1.83806,1.83779,1.83798,48000000.0
2006-07-14 15:06:00,1.83784,1.83784,1.83739,1.83768,82799999.0
2006-07-14 15:07:00,1.83777,1.83788,1.83762,1.83762,50899999.0
2006-07-14 15:08:00,1.8373,1.83731,1.83682,1.83731,88399999.0
2006-07-14 15:09:00,1.83751,1.83796,1.83751,1.83785,48200000.0
2006-07-14 15:10:00,1.83787,1.83787,1.83739,1.83739,44200000.0
2006-07-14 15:11:00,1.83749,1.8381,1.83749,1.8379,95800000.0
2006-07-14 15:12:00,1.8379,1.8379,1.83733,1.83767,37300000.0
2006-07-14 15:13:00,1.83773,1.83773,1.83721,1.8373,63399999.0
2006-07-14 15:14:00,1.83721,1.83721,1.83693,1.83693,69200000.0
2006-07-14 15:15:00,1.83681,1.83693,1.83673,1.83681,120400001.0
2006-07-14 15:16:00,1.83665,1.8368,1.83658,1.8367,62699999.0
2006-07-14 15:17:00,1.83653,1.8366,1.83639,1.8366,31500000.0
2006-07-14 15:18:00,1.83692,1.83736,1.83692,1.83727,40000000.0
2006-07-14 15:19:00,1.83717,1.83731,1.83699,1.83731,83869999.0
2006-07-14 15:20:00,1.83732,1.83744,1.83731,1.83739,86300000.0
2006-07-14 15:21:00,1.83733,1.83753,1.83717,1.83725,67700000.0
2006-07-14 15:22:00,1.83717,1.83723,1.83706,1.83712,111200001.0
2006-07-14 15:23:00,1.83714,1.83725,1.83712,1.83715,101699998.0
2006-07-14 15:24:00,1.8372,1.83729,1.83705,1.83721,51400000.0
2006-07-14 15:25:00,1.83708,1.83725,1.83695,1.83722,91500000.0
2006-07-14 15:26:00,1.83728,1.83742,1.83723,1.83723,63099998.0
2006-07-14 15:27:00,1.8373,1.8373,1.83719,1.83719,39100000.0
2006-07-14 15:28:00,1.83721,1.83737,1.83721,1.83737,47199998.0
2006-07-14 15:29:00,1.83746,1.83755,1.83709,1.83709,128200001.0
2006-07-14 15:30:00,1.83701,1.83713,1.83701,1.83704,57700000.0
2006-07-14 15:31:00,1.83709,1.83717,1.83701,1.83715,124199999.0
2006-07-14 15:32:00,1.83706,1.83734,1.83706,1.83732,47600000.0
2006-07-14 15:33:00,1.83747,1.83761,1.83747,1.83759,41500001.0
2006-07-14 15:34:00,1.83753,1.83761,1.83752,1.83755,107800002.0
2006-07-14 15:35:00,1.83767,1.83787,1.83763,1.83787,57950000.0
2006-07-14 15:36:00,1.83784,1.83793,1.83773,1.83792,119799999.0
2006-07-14 15:37:00,1.83791,1.8381,1.83791,1.83795,53699999.0
2006-07-14 15:38:00,1.83785,1.83791,1.83772,1.83772,84699999.0
2006-07-14 15:39:00,1.83774,1.8379,1.83774,1.83785,81799998.0
2006-07-14 15:40:00,1.83784,1.83784,1.83735,1.83735,76000000.0
2006-07-14 15:41:00,1.83729,1.83744,1.83729,1.83738,33500000.0
2006-07-14 15:42:00,1.83733,1.83767,1.83733,1.83746,148299998.0
2006-07-14 15:43:00,1.83748,1.83773,1.83748,1.83759,42800000.0
2006-07-14 15:44:00,1.83754,1.83779,1.83752,1.83777,55100000.0
2006-07-14 15:45:00,1.83783,1.83787,1.83769,1.83769,42200001.0
2006-07-14 15:46:00,1.83737,1.83737,1.83679,1.8371,75099998.0
2006-07-14 15:47:00,1.83714,1.83844,1.83714,1.83844,70600000.0
2006-07-14 15:48:00,1.83828,1.83828,1.83748,1.83756,88200000.0
2006-07-14 15:49:00,1.83754,1.83773,1.83735,1.83737,54900000.0
2006-07-14 15:50:00,1.83683,1.83683,1.83569,1.83569,47400000.0
2006-07-14 15:51:00,1.83574,1.83641,1.83574,1.8364,71200000.0
2006-07-14 15:52:00,1.83611,1.83632,1.8354,1.8354,68300000.0
2006-07-14 15:53:00,1.83534,1.83575,1.83529,1.83572,109200002.0
2006-07-14 15:54:00,1.83578,1.8359,1.83554,1.83554,105499998.0
2006-07-14 15:55:00,1.83541,1.83541,1.83476,1.83486,118599999.0
2006-07-14 15:56:00,1.83493,1.83502,1.8349,1.8349,51100000.0
2006-07-14 15:57:00,1.83518,1.83592,1.83518,1.83585,81800000.0
2006-07-14 15:58:00,1.83567,1.83567,1.83498,1.83498,46100000.0
2006-07-14 15:59:00,1.8348,1.83484,1.8344,1.83445,47300000.0
2006-07-14 16:00:00,1.83458,1.83465,1.83376,1.83376,64200000.0
2006-07-14 16:01:00,1.83397,1.83452,1.83392,1.83442,42700000.0
2006-07-14 16:02:00,1.83444,1.83444,1.83408,1.83409,48600001.0
2006-07-14 16:03:00,1.83416,1.83446,1.8341,1.83439,91700000.0
2006-07-14 16:04:00,1.83439,1.83461,1.83439,1.8346,44600000.0
2006-07-14 16:05:00,1.83457,1.83477,1.83449,1.83477,80399999.0
2006-07-14 16:06:00,1.83482,1.83494,1.83469,1.8348,82500001.0
2006-07-14 16:07:00,1.83464,1.83464,1.83405,1.83405,60500000.0
2006-07-14 16:08:00,1.83415,1.83422,1.83402,1.83415,74700000.0
2006-07-14 16:09:00,1.83427,1.83461,1.83427,1.83457,116299998.0
2006-07-14 16:10:00,1.83455,1.83465,1.83445,1.83445,90300001.0
2006-07-14 16:11:00,1.83445,1.83458,1.83442,1.8345,140199999.0
2006-07-14 16:12:00,1.8346,1.83488,1.83454,1.83488,52200000.0
2006-07-14 16:13:00,1.83494,1.8352,1.83492,1.83512,49600000.0
2006-07-14 16:14:00,1.83504,1.83526,1.83504,1.83526,65700000.0
2006-07-14 16:15:00,1.83524,1.83524,1.83507,1.8351,13100000.0
2006-07-14 16:16:00,1.83514,1.83551,1.83514,1.83541,79499999.0
2006-07-14 16:17:00,1.83553,1.83565,1.83547,1.83559,118900002.0
2006-07-14 16:18:00,1.83558,1.83572,1.83552,1.83552,46800000.0
2006-07-14 16:19:00,1.83545,1.83562,1.8354,1.83562,24500000.0
2006-07-14 16:20:00,1.83563,1.83563,1.83536,1.83536,31800000.0
2006-07-14 16:21:00,1.8353,1.8353,1.83495,1.83508,37500000.0
2006-07-14 16:22:00,1.83504,1.83504,1.83468,1.83497,50700001.0
2006-07-14 16:23:00,1.83492,1.83494,1.83466,1.8347,97700000.0
2006-07-14 16:24:00,1.8346,1.8346,1.83447,1.83458,72900001.0
2006-07-14 16:25:00,1.8345,1.8345,1.83435,1.83445,24500000.0
2006-07-14 16:26:00,1.83469,1.83495,1.8345,1.83495,72500000.0
2006-07-14 16:27:00,1.8349,1.83493,1.83484,1.83491,38200000.0
2006-07-14 16:28:00,1.83498,1.83515,1.83496,1.83496,59599999.0
2006-07-14 16:29:00,1.83504,1.83522,1.83501,1.83501,26400000.0
2006-07-14 16:30:00,1.83476,1.83528,1.83476,1.83517,51000000.0
2006-07-14 16:31:00,1.83506,1.83511,1.83493,1.83511,49500000.0
2006-07-14 16:32:00,1.8352,1.83528,1.83515,1.83524,50599999.0
2006-07-14 16:33:00,1.83522,1.8353,1.83516,1.83526,81200000.0
2006-07-14 16:34:00,1.83518,1.83524,1.83512,1.83515,110900001.0
2006-07-14 16:35:00,1.83509,1.83513,1.83504,1.83513,70600000.0
2006-07-14 16:36:00,1.83517,1.83535,1.83515,1.8353,28300000.0
2006-07-14 16:37:00,1.8353,1.8354,1.8353,1.8354,55199999.0
2006-07-14 16:38:00,1.83542,1.83575,1.83542,1.83575,41800001.0
2006-07-14 16:39:00,1.83566,1.83598,1.83566,1.8358,83399999.0
2006-07-14 16:40:00,1.8357,1.83579,1.83565,1.83574,76400002.0
2006-07-14 16:41:00,1.83556,1.83588,1.83556,1.83564,77900000.0
2006-07-14 16:42:00,1.83572,1.83587,1.83572,1.83576,27500000.0
2006-07-14 16:43:00,1.83553,1.83553,1.8354,1.83548,33800000.0
2006-07-14 16:44:00,1.83557,1.83557,1.83531,1.83531,45200000.0
2006-07-14 16:45:00,1.83524,1.83524,1.83508,1.83508,12600000.0
2006-07-14 16:46:00,1.83498,1.83498,1.83462,1.83467,111299997.0
2006-07-14 16:47:00,1.83464,1.83493,1.83464,1.8348,95300000.0
2006-07-14 16:48:00,1.83478,1.83488,1.83472,1.83475,50600000.0
2006-07-14 16:49:00,1.83465,1.83465,1.83441,1.83443,70099998.0
2006-07-14 16:50:00,1.83449,1.83494,1.83449,1.83494,75200001.0
2006-07-14 16:51:00,1.83505,1.83506,1.83491,1.83498,57900001.0
2006-07-14 16:52:00,1.83502,1.83504,1.8349,1.8349,44000000.0
2006-07-14 16:53:00,1.83485,1.83494,1.83485,1.83493,114000002.0
2006-07-14 16:54:00,1.83486,1.83486,1.83465,1.83474,68399999.0
2006-07-14 16:55:00,1.83485,1.83501,1.83478,1.83478,39700000.0
2006-07-14 16:56:00,1.83466,1.83479,1.83465,1.83465,56899999.0
2006-07-14 16:57:00,1.83459,1.83459,1.83437,1.83437,92700000.0
2006-07-14 16:58:00,1.8343,1.83435,1.83412,1.83418,62600000.0
2006-07-14 16:59:00,1.83425,1.8343,1.83412,1.8343,65900000.0
2006-07-14 17:00:00,1.83426,1.8344,1.83423,1.83433,88099999.0
2006-07-14 17:01:00,1.83449,1.835,1.83449,1.835,81500000.0
2006-07-14 17:02:00,1.83504,1.83504,1.83472,1.83475,105400000.0
2006-07-14 17:03:00,1.83482,1.83502,1.83482,1.8349,81699998.0
2006-07-14 17:04:00,1.83488,1.83497,1.83477,1.83497,139799999.0
2006-07-14 17:05:00,1.83497,1.83509,1.83492,1.83499,40700000.0
2006-07-14 17:06:00,1.83496,1.83523,1.83496,1.8352,52099999.0
2006-07-14 17:07:00,1.83518,1.8353,1.83508,1.83508,50300000.0
2006-07-14 17:08:00,1.83513,1.83532,1.83511,1.83526,153599999.0
2006-07-14 17:09:00,1.83521,1.83525,1.8352,1.8352,81600001.0
2006-07-14 17:10:00,1.83516,1.83526,1.8351,1.83512,24900000.0
2006-07-14 17:11:00,1.83494,1.83512,1.83482,1.83486,87500002.0
2006-07-14 17:12:00,1.83483,1.83486,1.83438,1.8345,48600000.0
2006-07-14 17:13:00,1.83452,1.83459,1.83435,1.83435,41500000.0
2006-07-14 17:14:00,1.83436,1.83495,1.83435,1.83483,79399998.0
2006-07-14 17:15:00,1.83489,1.83523,1.83489,1.83514,71299999.0
2006-07-14 17:16:00,1.83515,1.83528,1.83512,1.83528,54100000.0
2006-07-14 17:17:00,1.83523,1.83571,1.83521,1.83571,73699998.0
2006-07-14 17:18:00,1.83614,1.83641,1.83614,1.83641,23900000.0
2006-07-14 17:19:00,1.83644,1.83644,1.83622,1.83628,99000001.0
2006-07-14 17:20:00,1.8362,1.83635,1.8362,1.83622,67400000.0
2006-07-14 17:21:00,1.83606,1.83606,1.83564,1.83566,42900001.0
2006-07-14 17:22:00,1.83572,1.8358,1.83538,1.83538,27700000.0
2006-07-14 17:23:00,1.83522,1.8354,1.83519,1.83521,53400000.0
2006-07-14 17:24:00,1.83506,1.83513,1.83499,1.83513,24850000.0
2006-07-14 17:25:00,1.83527,1.83531,1.83518,1.83528,71000000.0
2006-07-14 17:26:00,1.83532,1.83532,1.83527,1.83532,71399998.0
2006-07-14 17:27:00,1.83544,1.83557,1.83544,1.83557,79299998.0
2006-07-14 17:28:00,1.83553,1.83555,1.83546,1.8355,28200000.0
2006-07-14 17:29:00,1.83556,1.83573,1.83556,1.83573,23800001.0
2006-07-14 17:30:00,1.83579,1.83606,1.83579,1.83604,70700001.0
2006-07-14 17:31:00,1.836,1.83614,1.83595,1.83602,80700000.0
2006-07-14 17:32:00,1.83604,1.83615,1.836,1.83615,41000001.0
2006-07-14 17:33:00,1.83624,1.83638,1.83606,1.83607,76499998.0
2006-07-14 17:34:00,1.8361,1.8361,1.83603,1.83605,104900001.0
2006-07-14 17:35:00,1.83601,1.83603,1.83589,1.83597,93699998.0
2006-07-14 17:36:00,1.83607,1.83622,1.83607,1.8362,47900001.0
2006-07-14 17:37:00,1.83617,1.83623,1.83601,1.83603,73300002.0
2006-07-14 17:38:00,1.83603,1.83624,1.83603,1.83622,28400000.0
2006-07-14 17:39:00,1.8363,1.8365,1.83624,1.8365,34900001.0
2006-07-14 17:40:00,1.83665,1.8367,1.83652,1.83652,73300000.0
2006-07-14 17:41:00,1.83659,1.83669,1.83659,1.83665,23400000.0
2006-07-14 17:42:00,1.83664,1.83664,1.83648,1.83654,59000000.0
2006-07-14 17:43:00,1.83653,1.83658,1.83646,1.83653,77899999.0
2006-07-14 17:44:00,1.83642,1.83642,1.83631,1.83632,8900000.0
2006-07-14 17:45:00,1.83625,1.83633,1.83605,1.8361,24600000.0
2006-07-14 17:46:00,1.83596,1.83601,1.83596,1.83601,36600000.0
2006-07-14 17:47:00,1.83587,1.83587,1.8355,1.8355,37000000.0
2006-07-14 17:48:00,1.83552,1.83566,1.83541,1.83541,76100001.0
2006-07-14 17:49:00,1.8355,1.83568,1.8355,1.83565,28500001.0
2006-07-14 17:50:00,1.83555,1.8359,1.83555,1.83585,72500001.0
2006-07-14 17:51:00,1.83582,1.83607,1.83582,1.83597,71700001.0
2006-07-14 17:52:00,1.836,1.83615,1.836,1.83615,86899998.0
2006-07-14 17:53:00,1.83603,1.83614,1.83597,1.83606,128000002.0
2006-07-14 17:54:00,1.83602,1.83613,1.83602,1.83613,69900000.0
2006-07-14 17:55:00,1.83614,1.83614,1.83606,1.83606,67900000.0
2006-07-14 17:56:00,1.836,1.83605,1.836,1.83605,20800000.0
2006-07-14 17:57:00,1.836,1.83605,1.836,1.836,54500000.0
2006-07-14 17:58:00,1.83604,1.83611,1.83601,1.83603,92600002.0
2006-07-14 17:59:00,1.83603,1.83603,1.83589,1.83589,31300000.0
2006-07-14 18:00:00,1.83594,1.83601,1.83583,1.83583,26900000.0
2006-07-14 18:01:00,1.83585,1.83599,1.8358,1.8359,1110399999.0
2006-07-14 18:02:00,1.83592,1.83599,1.83582,1.83599,1250699996.0
2006-07-14 18:03:00,1.83602,1.83621,1.836,1.8361,1298849992.0
2006-07-14 18:04:00,1.83621,1.83622,1.83606,1.83613,947099997.0
2006-07-14 18:05:00,1.83612,1.8362,1.83594,1.83598,971600000.0
2006-07-14 18:06:00,1.83595,1.83605,1.83589,1.83605,945699999.0
2006-07-14 18:07:00,1.83605,1.83612,1.83593,1.83594,1149999993.0
2006-07-14 18:08:00,1.83591,1.83602,1.83586,1.83594,1166099999.0
2006-07-14 18:09:00,1.83597,1.83607,1.83595,1.836,523899997.0
2006-07-14 18:10:00,1.83598,1.83598,1.83582,1.83585,784399995.0
2006-07-14 18:11:00,1.8359,1.83595,1.83585,1.83595,596900002.0
2006-07-14 18:12:00,1.83592,1.83592,1.8357,1.83578,772050003.0
2006-07-14 18:13:00,1.83586,1.83604,1.83586,1.83591,532499999.0
2006-07-14 18:14:00,1.83595,1.83595,1.83583,1.8359,800999999.0
2006-07-14 18:15:00,1.83597,1.83618,1.83595,1.83618,794399995.0
2006-07-14 18:16:00,1.83619,1.83621,1.83607,1.83612,768500003.0
2006-07-14 18:17:00,1.83605,1.83605,1.83583,1.83592,464199998.0
2006-07-14 18:18:00,1.83594,1.83594,1.83574,1.83583,639900005.0
2006-07-14 18:19:00,1.8359,1.83595,1.83583,1.83583,620900001.0
2006-07-14 18:20:00,1.83582,1.83583,1.8357,1.83578,507200002.0
2006-07-14 18:21:00,1.83578,1.83578,1.83564,1.83568,676449996.0
2006-07-14 18:22:00,1.83568,1.83573,1.8356,1.83565,620300001.0
2006-07-14 18:23:00,1.83565,1.8357,1.8356,1.8357,984699997.0
2006-07-14 18:24:00,1.8357,1.83573,1.83555,1.83565,775819994.0
2006-07-14 18:25:00,1.8356,1.8357,1.83557,1.83557,905100000.0
2006-07-14 18:26:00,1.83567,1.83573,1.83557,1.8357,509800000.0
2006-07-14 18:27:00,1.8357,1.8357,1.8356,1.8357,690699998.0
2006-07-14 18:28:00,1.83572,1.83589,1.83568,1.83588,241599999.0
2006-07-14 18:29:00,1.83596,1.83604,1.83589,1.83595,810819998.0
2006-07-14 18:30:00,1.83595,1.83598,1.83585,1.83588,579369999.0
2006-07-14 18:31:00,1.83595,1.83613,1.83595,1.83599,554299998.0
2006-07-14 18:32:00,1.83603,1.83617,1.83603,1.83616,273500000.0
2006-07-14 18:33:00,1.8362,1.83635,1.83608,1.8362,684100004.0
2006-07-14 18:34:00,1.83618,1.83618,1.83597,1.83605,589049998.0
2006-07-14 18:35:00,1.83605,1.83615,1.83601,1.8361,436000005.0
2006-07-14 18:36:00,1.83618,1.83649,1.83606,1.83649,136100000.0
2006-07-14 18:37:00,1.8365,1.8365,1.83628,1.83628,187499999.0
2006-07-14 18:38:00,1.83627,1.83627,1.8361,1.83617,250799999.0
2006-07-14 18:39:00,1.8361,1.8362,1.83607,1.8362,241650003.0
2006-07-14 18:40:00,1.83616,1.83619,1.83597,1.83616,297299998.0
2006-07-14 18:41:00,1.83618,1.8363,1.83616,1.83624,412300004.0
2006-07-14 18:42:00,1.83622,1.83657,1.83622,1.83643,164900000.0
2006-07-14 18:43:00,1.83654,1.83662,1.83654,1.83659,68799998.0
2006-07-14 18:44:00,1.83655,1.83669,1.83649,1.83649,401000002.0
2006-07-14 18:45:00,1.8365,1.83662,1.83643,1.83656,230600002.0
2006-07-14 18:46:00,1.83655,1.8366,1.8365,1.8365,205800001.0
2006-07-14 18:47:00,1.8365,1.83655,1.83647,1.8365,255899999.0
2006-07-14 18:48:00,1.83647,1.83659,1.83647,1.83655,313899998.0
2006-07-14 18:49:00,1.8365,1.8365,1.83636,1.83637,88000000.0
2006-07-14 18:50:00,1.83635,1.8364,1.83629,1.8363,196299998.0
2006-07-14 18:51:00,1.83635,1.83642,1.83625,1.8363,576199998.0
2006-07-14 18:52:00,1.83634,1.83654,1.83634,1.83653,683100002.0
2006-07-14 18:53:00,1.83648,1.83655,1.83639,1.83643,415549997.0
2006-07-14 18:54:00,1.83652,1.83652,1.83633,1.83635,321700004.0
2006-07-14 18:55:00,1.83639,1.83641,1.83628,1.83639,837700009.0
2006-07-14 18:56:00,1.8364,1.83648,1.83636,1.83648,257600002.0
2006-07-14 18:57:00,1.83643,1.83649,1.83634,1.83645,471399997.0
2006-07-14 18:58:00,1.8365,1.8365,1.83637,1.83642,562599999.0
2006-07-14 18:59:00,1.83635,1.83635,1.83612,1.83612,600499996.0
2006-07-14 19:00:00,1.83609,1.83622,1.83607,1.83615,225799998.0
2006-07-14 19:01:00,1.83618,1.83639,1.83618,1.83635,77500000.0
2006-07-14 19:02:00,1.83634,1.83641,1.83626,1.83636,303299999.0
2006-07-14 19:03:00,1.83637,1.83643,1.83619,1.83628,626799999.0
2006-07-14 19:04:00,1.83635,1.8364,1.83629,1.83639,256500001.0
2006-07-14 19:05:00,1.83642,1.83651,1.83638,1.83638,111400001.0
2006-07-14 19:06:00,1.83638,1.83652,1.83631,1.83649,582800001.0
2006-07-14 19:07:00,1.83653,1.83668,1.83651,1.83668,306199998.0
2006-07-14 19:08:00,1.83668,1.83682,1.83666,1.83672,623299999.0
2006-07-14 19:09:00,1.83672,1.83678,1.83664,1.83678,258800000.0
2006-07-14 19:10:00,1.83684,1.83699,1.83682,1.8369,523550001.0
2006-07-14 19:11:00,1.8369,1.83706,1.83684,1.83693,101400001.0
2006-07-14 19:12:00,1.83692,1.83703,1.83692,1.83703,335399998.0
2006-07-14 19:13:00,1.83711,1.83719,1.83705,1.83712,427400002.0
2006-07-14 19:14:00,1.83704,1.83709,1.83701,1.83709,199099996.0
2006-07-14 19:15:00,1.83707,1.83707,1.83692,1.83696,349770000.0
2006-07-14 19:16:00,1.83692,1.83692,1.83681,1.83681,61000000.0
2006-07-14 19:17:00,1.83677,1.83677,1.83643,1.83653,132499999.0
2006-07-14 19:18:00,1.83654,1.83696,1.83653,1.83696,217300001.0
2006-07-14 19:19:00,1.83696,1.83696,1.83672,1.8369,366700004.0
2006-07-14 19:20:00,1.83682,1.83695,1.83666,1.83695,384899998.0
2006-07-14 19:21:00,1.83699,1.83699,1.83666,1.83666,318200004.0
2006-07-14 19:22:00,1.83666,1.83681,1.83664,1.83666,280100000.0
2006-07-14 19:23:00,1.83663,1.8367,1.83658,1.8367,371899998.0
2006-07-14 19:24:00,1.83674,1.83706,1.8367,1.83706,110700000.0
2006-07-14 19:25:00,1.83708,1.83708,1.83684,1.83692,132700001.0
2006-07-14 19:26:00,1.83693,1.837,1.83685,1.83685,412900002.0
2006-07-14 19:27:00,1.83686,1.83687,1.83665,1.83665,566800002.0
2006-07-14 19:28:00,1.83664,1.83693,1.83664,1.83693,380400002.0
2006-07-14 19:29:00,1.8369,1.83699,1.83687,1.83687,289799999.0
2006-07-14 19:30:00,1.8368,1.8369,1.8368,1.83685,488000000.0
2006-07-14 19:31:00,1.83687,1.83714,1.83687,1.837,242800001.0
2006-07-14 19:32:00,1.83709,1.83758,1.83709,1.83758,369000003.0
2006-07-14 19:33:00,1.83766,1.83783,1.83766,1.83768,199199998.0
2006-07-14 19:34:00,1.83764,1.83766,1.83753,1.83753,160400000.0
2006-07-14 19:35:00,1.83755,1.83758,1.83745,1.83755,366599999.0
2006-07-14 19:36:00,1.8375,1.8375,1.83729,1.83733,288600000.0
2006-07-14 19:37:00,1.83725,1.83737,1.83723,1.83733,293100000.0
2006-07-14 19:38:00,1.83736,1.83744,1.83736,1.83743,120099998.0
2006-07-14 19:39:00,1.83742,1.83742,1.83732,1.83742,178999999.0
2006-07-14 19:40:00,1.83741,1.83747,1.83735,1.83738,376100000.0
2006-07-14 19:41:00,1.83736,1.8374,1.83726,1.83738,352700000.0
2006-07-14 19:42:00,1.83738,1.83743,1.83728,1.83743,244900000.0
2006-07-14 19:43:00,1.83748,1.83757,1.83738,1.83745,82946994.0
2006-07-14 19:44:00,1.83749,1.83804,1.83749,1.83787,346370002.0
2006-07-14 19:45:00,1.83787,1.838,1.83784,1.83794,207199998.0
2006-07-14 19:46:00,1.8379,1.83791,1.83779,1.83782,250750000.0
2006-07-14 19:47:00,1.83779,1.83783,1.83771,1.8378,52900000.0
2006-07-14 19:48:00,1.83778,1.83783,1.83757,1.83778,190699999.0
2006-07-14 19:49:00,1.83785,1.83785,1.83769,1.83784,277799999.0
2006-07-14 19:50:00,1.83781,1.83784,1.83741,1.83741,337799999.0
2006-07-14 19:51:00,1.83737,1.83767,1.83715,1.83741,372599997.0
2006-07-14 19:52:00,1.83746,1.83748,1.83731,1.8374,175599998.0
2006-07-14 19:53:00,1.83743,1.83743,1.83732,1.83732,156699998.0
2006-07-14 19:54:00,1.83731,1.83741,1.83724,1.83738,178000001.0
2006-07-14 19:55:00,1.83732,1.83737,1.83728,1.83735,96200000.0
2006-07-14 19:56:00,1.83731,1.83737,1.83716,1.8373,213300000.0
2006-07-14 19:57:00,1.8372,1.8372,1.83698,1.83698,374000001.0
2006-07-14 19:58:00,1.83697,1.83725,1.83695,1.83712,355300005.0
2006-07-14 19:59:00,1.83713,1.83721,1.83713,1.83718,303300000.0
2006-07-14 20:00:00,1.83717,1.83742,1.8371,1.83742,179400000.0
2006-07-14 20:01:00,1.83744,1.83744,1.83726,1.83732,177700002.0
2006-07-14 20:02:00,1.8373,1.8374,1.83726,1.83727,164799998.0
2006-07-14 20:03:00,1.83725,1.83733,1.83722,1.83722,60700000.0
2006-07-14 20:04:00,1.8372,1.83727,1.83711,1.83711,137749999.0
2006-07-14 20:05:00,1.8371,1.83723,1.8371,1.83715,163900000.0
2006-07-14 20:06:00,1.83717,1.83728,1.83716,1.83717,214800004.0
2006-07-14 20:07:00,1.83712,1.83717,1.83707,1.83707,146000001.0
2006-07-14 20:08:00,1.83708,1.83708,1.83696,1.83702,286500001.0
2006-07-14 20:09:00,1.83691,1.83703,1.83687,1.83703,141600001.0
2006-07-14 20:10:00,1.83707,1.83715,1.83705,1.83711,45500000.0
2006-07-14 20:11:00,1.83721,1.83727,1.83719,1.83722,112599998.0
2006-07-14 20:12:00,1.83716,1.83731,1.83711,1.83723,552800002.0
2006-07-14 20:13:00,1.83722,1.83726,1.83706,1.83706,121800000.0
2006-07-14 20:14:00,1.83704,1.83709,1.837,1.83703,82199999.0
2006-07-14 20:15:00,1.83705,1.83713,1.83703,1.83707,291799999.0
2006-07-14 20:16:00,1.83703,1.83714,1.83703,1.83705,110000000.0
2006-07-14 20:17:00,1.83698,1.83698,1.8369,1.8369,113499999.0
2006-07-14 20:18:00,1.83691,1.83707,1.83691,1.83693,109100001.0
2006-07-14 20:19:00,1.8369,1.8369,1.83681,1.8369,137099999.0
2006-07-14 20:20:00,1.83686,1.83696,1.83681,1.83685,290199998.0
2006-07-14 20:21:00,1.83685,1.83686,1.83681,1.83681,141099998.0
2006-07-14 20:22:00,1.83685,1.83705,1.83685,1.83688,116900000.0
2006-07-14 20:23:00,1.83685,1.83693,1.83677,1.8369,315599998.0
2006-07-14 20:24:00,1.8369,1.83692,1.83683,1.83688,90499999.0
2006-07-14 20:25:00,1.83687,1.83688,1.83675,1.83685,551399998.0
2006-07-14 20:26:00,1.83683,1.83697,1.83682,1.83689,401400000.0
2006-07-14 20:27:00,1.83697,1.8371,1.83695,1.8371,281099997.0
2006-07-14 20:28:00,1.83706,1.83707,1.83692,1.83692,381799998.0
2006-07-14 20:29:00,1.83696,1.83703,1.83692,1.83694,189699999.0
2006-07-14 20:30:00,1.83698,1.83723,1.83698,1.83706,868449995.0
2006-07-14 20:31:00,1.83703,1.83705,1.83692,1.83692,484099998.0
2006-07-14 20:32:00,1.8369,1.83698,1.83685,1.8369,555499999.0
2006-07-14 20:33:00,1.83692,1.83704,1.83685,1.83699,227600002.0
2006-07-14 20:34:00,1.83705,1.83705,1.837,1.837,88899999.0
2006-07-14 20:35:00,1.837,1.83705,1.83697,1.83697,35346994.0
2006-07-14 20:36:00,1.83702,1.83717,1.83702,1.83715,122100000.0
2006-07-14 20:37:00,1.8372,1.83724,1.837,1.837,130500003.0
2006-07-14 20:38:00,1.83699,1.83711,1.8369,1.83703,288899998.0
2006-07-14 20:39:00,1.83712,1.83721,1.83709,1.83712,206349999.0
2006-07-14 20:40:00,1.83715,1.83736,1.83715,1.8372,134400000.0
2006-07-14 20:41:00,1.83718,1.83738,1.83718,1.83738,148499997.0
2006-07-14 20:42:00,1.83736,1.83789,1.83736,1.83789,60500000.0
2006-07-14 20:43:00,1.83792,1.83808,1.83792,1.83805,277200000.0
2006-07-14 20:44:00,1.83806,1.8387,1.83806,1.8387,401700000.0
2006-07-14 20:45:00,1.83875,1.83881,1.83824,1.83824,104000000.0
2006-07-14 20:46:00,1.83815,1.83823,1.83807,1.83807,134400001.0
2006-07-14 20:47:00,1.838,1.83812,1.83799,1.83806,466499997.0
2006-07-14 20:48:00,1.83801,1.83801,1.83793,1.83796,242800000.0
2006-07-14 20:49:00,1.83797,1.83809,1.83797,1.83798,94599999.0
2006-07-14 20:50:00,1.83788,1.83801,1.83788,1.83795,357400001.0
2006-07-14 20:51:00,1.83793,1.83793,1.83777,1.83788,237400000.0
2006-07-14 20:52:00,1.83785,1.83797,1.83785,1.83796,269500000.0
2006-07-14 20:53:00,1.83788,1.83794,1.8378,1.83783,659699998.0
2006-07-14 20:54:00,1.83784,1.83789,1.83777,1.83777,320200001.0
2006-07-14 20:55:00,1.8378,1.83785,1.83778,1.8378,290600000.0
2006-07-14 20:56:00,1.8378,1.83785,1.83777,1.83777,438000001.0
2006-07-14 20:57:00,1.83784,1.83805,1.83784,1.83805,572099997.0
2006-07-14 20:58:00,1.8382,1.83835,1.8382,1.83828,232599996.0
2006-07-14 20:59:00,1.83826,1.83826,1.83791,1.8381,667600000.0
2006-07-14 21:00:00,1.83808,1.83836,1.83808,1.83835,368400005.0
2006-07-14 21:01:00,1.8383,1.83842,1.8383,1.83839,397400000.0
2006-07-14 21:02:00,1.83839,1.83845,1.83831,1.83845,168899999.0
2006-07-14 21:03:00,1.83839,1.83842,1.83835,1.83838,113300000.0
2006-07-14 21:04:00,1.83839,1.83842,1.83829,1.8384,152999999.0
2006-07-14 21:05:00,1.83838,1.83838,1.83816,1.83816,192000000.0
2006-07-14 21:06:00,1.83808,1.83813,1.83807,1.8381,171500001.0
2006-07-14 21:07:00,1.8381,1.83815,1.83805,1.83815,119900001.0
2006-07-14 21:08:00,1.8381,1.83821,1.8381,1.8382,108499999.0
2006-07-14 21:09:00,1.83815,1.83825,1.83815,1.8382,128200001.0
2006-07-14 21:10:00,1.83825,1.83825,1.83825,1.83825,77500000.0
2006-07-14 21:11:00,1.8382,1.83828,1.8382,1.83825,80399999.0
2006-07-14 21:12:00,1.83823,1.83823,1.83815,1.8382,102300000.0
2006-07-14 21:13:00,1.83815,1.83827,1.83814,1.83817,188900001.0
2006-07-14 21:14:00,1.8382,1.83825,1.83815,1.8382,284899999.0
2006-07-14 21:15:00,1.8382,1.83823,1.83808,1.83823,299500002.0
2006-07-14 21:16:00,1.83825,1.83825,1.8382,1.8382,46700000.0
2006-07-14 21:17:00,1.83819,1.83821,1.8381,1.83821,173000001.0
2006-07-14 21:18:00,1.83823,1.83827,1.8382,1.8382,42800000.0
2006-07-14 21:19:00,1.83826,1.83832,1.83826,1.8383,172800001.0
2006-07-14 21:20:00,1.8383,1.83832,1.83821,1.83823,322399996.0
2006-07-14 21:21:00,1.83822,1.83832,1.83822,1.83824,187750001.0
2006-07-14 21:22:00,1.83828,1.83828,1.8382,1.8382,146400002.0
2006-07-14 21:23:00,1.83827,1.83833,1.83827,1.83833,46599998.0
2006-07-14 21:24:00,1.83828,1.83829,1.8382,1.83829,196100000.0
2006-07-14 21:25:00,1.8383,1.8383,1.83825,1.83828,130200000.0
2006-07-14 21:26:00,1.83828,1.83828,1.83826,1.83826,39500001.0
2006-07-14 21:27:00,1.83824,1.83831,1.83821,1.83825,158100000.0
2006-07-14 21:28:00,1.83825,1.8383,1.8382,1.83827,224999997.0
2006-07-14 21:29:00,1.83825,1.83825,1.83825,1.83825,9100000.0
2006-07-14 21:30:00,1.83825,1.83825,1.83825,1.83825,13500000.0
2006-07-14 21:31:00,1.83825,1.83825,1.8382,1.83825,34200000.0
2006-07-14 21:32:00,1.83825,1.83825,1.83807,1.8382,227700000.0
2006-07-14 21:33:00,1.83822,1.83831,1.83816,1.83827,305649999.0
2006-07-14 21:34:00,1.8383,1.8383,1.8382,1.8382,171700000.0
2006-07-14 21:35:00,1.83825,1.83825,1.8382,1.8382,61400000.0
2006-07-14 21:36:00,1.83823,1.83839,1.83823,1.83828,80300000.0
2006-07-14 21:37:00,1.83827,1.83838,1.83827,1.83835,156499999.0
2006-07-14 21:38:00,1.83833,1.83839,1.83829,1.8383,142600002.0
2006-07-14 21:39:00,1.83838,1.83838,1.83835,1.83835,33500000.0
2006-07-14 21:40:00,1.8383,1.8383,1.8382,1.83823,163799999.0
2006-07-14 21:41:00,1.83823,1.83833,1.83819,1.8382,171800002.0
2006-07-14 21:42:00,1.83815,1.83815,1.83773,1.83773,84500001.0
2006-07-14 21:43:00,1.8377,1.83776,1.83764,1.83765,67900000.0
2006-07-14 21:44:00,1.83764,1.83775,1.83742,1.83742,129899997.0
2006-07-14 21:45:00,1.83738,1.83741,1.83719,1.83725,69800000.0
2006-07-14 21:46:00,1.8373,1.83757,1.8373,1.83737,56300000.0
2006-07-14 21:47:00,1.83738,1.83753,1.83737,1.8375,159800000.0
2006-07-14 21:48:00,1.83752,1.83763,1.83745,1.8375,125999999.0
2006-07-14 21:49:00,1.83755,1.83758,1.83751,1.83754,92600001.0
2006-07-14 21:50:00,1.8375,1.8375,1.83739,1.83739,11100000.0
2006-07-14 21:51:00,1.83737,1.83744,1.83736,1.83743,221699999.0
2006-07-14 21:52:00,1.8375,1.83751,1.8374,1.83745,102200002.0
2006-07-14 21:53:00,1.83745,1.83745,1.8374,1.8374,91500002.0
2006-07-14 21:54:00,1.83743,1.83743,1.83725,1.83725,65400000.0
2006-07-14 21:55:00,1.83727,1.83737,1.83726,1.83734,236600000.0
2006-07-14 21:56:00,1.83736,1.83746,1.83736,1.8374,116699998.0
2006-07-14 21:57:00,1.83741,1.83748,1.8374,1.8374,73600001.0
2006-07-14 21:58:00,1.8374,1.8374,1.83737,1.8374,57400000.0
2006-07-14 21:59:00,1.83742,1.83754,1.8374,1.8374,352200002.0
2006-07-14 22:00:00,1.83744,1.83753,1.83744,1.83746,132099999.0
2006-07-14 22:01:00,1.83752,1.83755,1.83747,1.83747,58300000.0
2006-07-14 22:02:00,1.8375,1.83754,1.83741,1.83747,147650000.0
2006-07-14 22:03:00,1.83738,1.83738,1.8373,1.83732,57600000.0
2006-07-14 22:04:00,1.83727,1.83738,1.83727,1.8373,359799998.0
2006-07-14 22:05:00,1.83728,1.83728,1.83719,1.83723,138999999.0
2006-07-14 22:06:00,1.8372,1.83725,1.8372,1.8372,27400000.0
2006-07-14 22:07:00,1.83722,1.83722,1.83707,1.83707,62400000.0
2006-07-14 22:08:00,1.83705,1.83708,1.83705,1.83707,63900002.0
2006-07-14 22:09:00,1.8371,1.8371,1.8371,1.8371,43599999.0
2006-07-14 22:10:00,1.83708,1.83708,1.83703,1.83706,24400000.0
2006-07-14 22:11:00,1.83707,1.83735,1.83707,1.83735,93300000.0
2006-07-14 22:12:00,1.83738,1.83738,1.83724,1.83728,140400001.0
2006-07-14 22:13:00,1.83725,1.83728,1.8372,1.83721,64800001.0
2006-07-14 22:14:00,1.83722,1.83727,1.83722,1.83725,18900000.0
2006-07-14 22:15:00,1.8373,1.83734,1.83705,1.83722,329599996.0
2006-07-14 22:16:00,1.83725,1.83735,1.83725,1.8373,310899997.0
2006-07-14 22:17:00,1.83727,1.83755,1.83727,1.83755,68599999.0
2006-07-14 22:18:00,1.83757,1.83757,1.83742,1.83747,67000001.0
2006-07-14 22:19:00,1.83749,1.83755,1.83748,1.83755,23000000.0
2006-07-14 22:20:00,1.83757,1.83764,1.83757,1.83761,43300001.0
2006-07-14 22:21:00,1.83766,1.83767,1.83747,1.83764,117199999.0
2006-07-14 22:22:00,1.83763,1.83767,1.83756,1.83767,124900000.0
2006-07-14 22:23:00,1.83772,1.83785,1.83765,1.83765,154799999.0
2006-07-14 22:24:00,1.83759,1.83759,1.83743,1.83757,79500000.0
2006-07-14 22:25:00,1.83761,1.83765,1.8375,1.83754,133300000.0
2006-07-14 22:26:00,1.8376,1.83774,1.8376,1.83774,39600000.0
2006-07-14 22:27:00,1.83763,1.83769,1.83745,1.83769,90800000.0
2006-07-14 22:28:00,1.83777,1.83777,1.83756,1.83767,77800000.0
2006-07-14 22:29:00,1.83768,1.83778,1.83757,1.8376,175400000.0
2006-07-14 22:30:00,1.83762,1.83766,1.83755,1.83755,68400000.0
2006-07-14 22:31:00,1.83747,1.83747,1.83713,1.83713,112799998.0
2006-07-14 22:32:00,1.83711,1.83717,1.8371,1.8371,265999998.0
2006-07-14 22:33:00,1.83714,1.83733,1.83714,1.83728,100699999.0
2006-07-14 22:34:00,1.83733,1.83741,1.83729,1.83734,141300001.0
2006-07-14 22:35:00,1.83742,1.83766,1.83742,1.83766,45700000.0
2006-07-14 22:36:00,1.83768,1.83768,1.83751,1.83751,21900000.0
2006-07-14 22:37:00,1.8376,1.8376,1.83745,1.83745,59900000.0
2006-07-14 22:38:00,1.83742,1.83754,1.83742,1.8375,28500000.0
2006-07-14 22:39:00,1.8375,1.8375,1.8375,1.8375,54000001.0
2006-07-14 22:40:00,1.83751,1.83755,1.83751,1.83755,112700000.0
2006-07-14 22:41:00,1.83753,1.83765,1.83751,1.83765,72900000.0
2006-07-14 22:42:00,1.83762,1.83762,1.83746,1.83758,28300000.0
2006-07-14 22:43:00,1.83756,1.83766,1.83756,1.83758,66900000.0
2006-07-14 22:44:00,1.83764,1.83771,1.83757,1.83757,161400001.0
2006-07-14 22:45:00,1.83753,1.83759,1.83751,1.83759,64900000.0
2006-07-14 22:46:00,1.83758,1.83764,1.83756,1.8376,54600000.0
2006-07-14 22:47:00,1.8376,1.83797,1.8376,1.83797,85300000.0
2006-07-14 22:48:00,1.83803,1.83803,1.83772,1.83772,19400000.0
2006-07-14 22:49:00,1.83767,1.83768,1.83765,1.83768,47900001.0
2006-07-14 22:50:00,1.8377,1.83784,1.83766,1.8378,30300000.0
2006-07-14 22:51:00,1.83773,1.83773,1.83773,1.83773,33099999.0
2006-07-14 22:52:00,1.8378,1.8378,1.83773,1.83773,17200000.0
2006-07-14 22:53:00,1.83776,1.83793,1.83763,1.8378,51000000.0
2006-07-14 22:54:00,1.83787,1.8384,1.83787,1.83835,44500000.0
2006-07-14 22:55:00,1.83821,1.83832,1.83804,1.83805,43700000.0
2006-07-14 22:56:00,1.838,1.8383,1.838,1.8383,41600000.0
2006-07-14 22:57:00,1.83839,1.83848,1.83823,1.83845,80000000.0
2006-07-14 22:58:00,1.83825,1.83833,1.83796,1.83796,123600001.0
2006-07-14 22:59:00,1.8379,1.8379,1.8378,1.83785,174399998.0
2006-07-17 00:03:00,1.8377,1.8377,1.8377,1.8377,28200000.0
2006-07-17 00:05:00,1.8376,1.8376,1.8376,1.8376,28200000.0
2006-07-17 00:07:00,1.8375,1.8375,1.8375,1.8375,28200000.0
2006-07-17 00:08:00,1.8376,1.8376,1.8376,1.8376,28200000.0
2006-07-17 00:12:00,1.8375,1.8375,1.8375,1.8375,28200000.0
2006-07-17 00:13:00,1.8376,1.8376,1.8374,1.8374,28200000.0
2006-07-17 00:14:00,1.8375,1.8375,1.8375,1.8375,28200000.0
2006-07-17 00:15:00,1.8376,1.8376,1.8374,1.8374,28200000.0
2006-07-17 00:16:00,1.8375,1.8375,1.8375,1.8375,28200000.0
2006-07-17 00:20:00,1.8376,1.8376,1.8376,1.8376,28200000.0
2006-07-17 00:21:00,1.8377,1.8379,1.8377,1.8379,28200000.0
2006-07-17 00:22:00,1.838,1.8381,1.838,1.838,28200000.0
2006-07-17 00:23:00,1.8381,1.8381,1.8381,1.8381,28200000.0
2006-07-17 00:24:00,1.838,1.8381,1.838,1.838,28200000.0
2006-07-17 00:25:00,1.8381,1.8382,1.8381,1.8382,28200000.0
2006-07-17 00:26:00,1.8384,1.8384,1.8384,1.8384,28200000.0
2006-07-17 00:28:00,1.8385,1.8385,1.8384,1.8385,28200000.0
2006-07-17 00:29:00,1.8386,1.8386,1.8386,1.8386,28200000.0
2006-07-17 00:33:00,1.8387,1.8387,1.8387,1.8387,28200000.0
2006-07-17 00:34:00,1.8386,1.8386,1.8386,1.8386,28200000.0
2006-07-17 00:35:00,1.8387,1.8387,1.8386,1.8386,28200000.0
2006-07-17 00:38:00,1.8385,1.8386,1.8384,1.8386,28200000.0
2006-07-17 00:41:00,1.8385,1.8385,1.8384,1.8384,28200000.0
2006-07-17 00:42:00,1.8385,1.8385,1.8385,1.8385,28200000.0
2006-07-17 00:43:00,1.8384,1.8384,1.8384,1.8384,28200000.0
2006-07-17 00:45:00,1.8385,1.8386,1.8384,1.8386,28200000.0
2006-07-17 00:46:00,1.8385,1.8386,1.8385,1.8386,28200000.0
2006-07-17 00:47:00,1.8385,1.8385,1.8384,1.8384,28200000.0
2006-07-17 00:48:00,1.8385,1.8385,1.8384,1.8384,28200000.0
2006-07-17 00:49:00,1.8385,1.8386,1.8385,1.8386,28200000.0
2006-07-17 00:50:00,1.8385,1.8385,1.8385,1.8385,28200000.0
2006-07-17 00:52:00,1.8386,1.8386,1.8386,1.8386,28200000.0
2006-07-17 00:54:00,1.8385,1.8385,1.8385,1.8385,28200000.0
2006-07-17 00:55:00,1.8386,1.8386,1.8384,1.8384,28200000.0
2006-07-17 00:56:00,1.8385,1.8385,1.8384,1.8384,28200000.0
2006-07-17 00:59:00,1.8386,1.8386,1.8384,1.8385,28200000.0
2006-07-17 01:00:00,1.8386,1.8386,1.8384,1.8384,28200000.0
2006-07-17 01:01:00,1.8386,1.8386,1.8383,1.8383,28200000.0
2006-07-17 01:02:00,1.8382,1.8383,1.8382,1.8383,28200000.0
2006-07-17 01:03:00,1.8382,1.8382,1.8382,1.8382,28200000.0
2006-07-17 01:07:00,1.8381,1.8381,1.8381,1.8381,28200000.0
2006-07-17 01:08:00,1.8382,1.8382,1.8381,1.8381,28200000.0
2006-07-17 01:09:00,1.838,1.838,1.838,1.838,28200000.0
2006-07-17 01:10:00,1.8381,1.8381,1.8381,1.8381,28200000.0
2006-07-17 01:12:00,1.8382,1.8382,1.8382,1.8382,28200000.0
2006-07-17 01:13:00,1.8383,1.8383,1.838,1.838,28200000.0
2006-07-17 01:14:00,1.8381,1.8381,1.8381,1.8381,28200000.0
2006-07-17 01:15:00,1.838,1.8381,1.838,1.838,28200000.0
2006-07-17 01:17:00,1.8379,1.838,1.8379,1.838,28200000.0
2006-07-17 01:22:00,1.8379,1.838,1.8379,1.838,28200000.0
2006-07-17 01:24:00,1.8379,1.8379,1.8379,1.8379,28200000.0
2006-07-17 01:25:00,1.8378,1.8378,1.8377,1.8377,28200000.0
2006-07-17 01:26:00,1.8376,1.8376,1.8376,1.8376,28200000.0
2006-07-17 01:27:00,1.8378,1.8378,1.8376,1.8376,28200000.0
2006-07-17 01:29:00,1.8378,1.8378,1.8376,1.8376,28200000.0
2006-07-17 01:30:00,1.8377,1.8377,1.8376,1.8376,28200000.0
2006-07-17 01:31:00,1.8375,1.8375,1.8375,1.8375,28200000.0
2006-07-17 01:32:00,1.8376,1.8377,1.8375,1.8376,28200000.0
2006-07-17 01:33:00,1.8377,1.8377,1.8375,1.8375,28200000.0
2006-07-17 01:34:00,1.8376,1.8376,1.8376,1.8376,28200000.0
2006-07-17 01:35:00,1.8375,1.8375,1.8375,1.8375,28200000.0
2006-07-17 01:36:00,1.8376,1.8376,1.8376,1.8376,28200000.0
2006-07-17 01:37:00,1.8375,1.8376,1.8375,1.8376,28200000.0
2006-07-17 01:38:00,1.8375,1.8375,1.8375,1.8375,28200000.0
2006-07-17 01:39:00,1.8376,1.8376,1.8376,1.8376,28200000.0
2006-07-17 01:40:00,1.8377,1.8377,1.8377,1.8377,28200000.0
2006-07-17 01:41:00,1.8376,1.8376,1.8376,1.8376,28200000.0
2006-07-17 01:42:00,1.8377,1.8377,1.8377,1.8377,28200000.0
2006-07-17 01:44:00,1.8378,1.8378,1.8378,1.8378,28200000.0
2006-07-17 01:45:00,1.8377,1.8377,1.8377,1.8377,28200000.0
2006-07-17 01:47:00,1.8378,1.8378,1.8376,1.8376,28200000.0
2006-07-17 01:48:00,1.8377,1.8377,1.8377,1.8377,28200000.0
2006-07-17 01:49:00,1.8378,1.8378,1.8376,1.8376,28200000.0
2006-07-17 01:50:00,1.8377,1.8377,1.8376,1.8377,28200000.0
2006-07-17 01:51:00,1.8378,1.8378,1.8378,1.8378,28200000.0
2006-07-17 01:52:00,1.8379,1.8379,1.8379,1.8379,28200000.0
2006-07-17 01:53:00,1.8378,1.8378,1.8378,1.8378,28200000.0
2006-07-17 01:56:00,1.838,1.838,1.8378,1.8378,28200000.0
2006-07-17 01:58:00,1.8379,1.8379,1.8378,1.8378,28200000.0
2006-07-17 02:00:00,1.83767,1.83774,1.83767,1.83774,28200000.0
2006-07-17 02:01:00,1.8377,1.83773,1.8377,1.8377,42300000.0
2006-07-17 02:02:00,1.83763,1.83763,1.83745,1.83745,35600000.0
2006-07-17 02:03:00,1.83749,1.83752,1.83747,1.83751,49000000.0
2006-07-17 02:04:00,1.83743,1.8375,1.83743,1.83748,21200000.0
2006-07-17 02:05:00,1.83736,1.83739,1.83736,1.83739,30100000.0
2006-07-17 02:06:00,1.8372,1.83733,1.83701,1.83733,26500000.0
2006-07-17 02:07:00,1.83738,1.8375,1.83722,1.8375,28000000.0
2006-07-17 02:08:00,1.8376,1.8376,1.8376,1.8376,5200000.0
2006-07-17 02:09:00,1.83759,1.83759,1.83758,1.83758,30300001.0
2006-07-17 02:10:00,1.83768,1.83768,1.83757,1.8376,59199999.0
2006-07-17 02:11:00,1.83768,1.8377,1.83758,1.83766,75599999.0
2006-07-17 02:12:00,1.8376,1.83765,1.83755,1.83755,55899999.0
2006-07-17 02:13:00,1.83763,1.8378,1.83763,1.8377,64600000.0
2006-07-17 02:14:00,1.83769,1.8377,1.8376,1.83767,41900000.0
2006-07-17 02:15:00,1.83774,1.83774,1.83762,1.83771,25800000.0
2006-07-17 02:16:00,1.83766,1.83766,1.83755,1.83761,50899999.0
2006-07-17 02:17:00,1.83767,1.83768,1.83751,1.83757,68200000.0
2006-07-17 02:18:00,1.83754,1.83758,1.83746,1.83758,64400001.0
2006-07-17 02:19:00,1.83755,1.8376,1.8375,1.8376,58000000.0
2006-07-17 02:20:00,1.83758,1.83758,1.83746,1.8375,30600000.0
2006-07-17 02:21:00,1.8375,1.83758,1.83746,1.83755,81900000.0
2006-07-17 02:22:00,1.8375,1.8376,1.8375,1.83752,99600000.0
2006-07-17 02:23:00,1.83753,1.83757,1.83748,1.83753,75400001.0
2006-07-17 02:24:00,1.83752,1.83756,1.83751,1.83753,29400000.0
2006-07-17 02:25:00,1.83748,1.83757,1.83748,1.83752,40300000.0
2006-07-17 02:26:00,1.83751,1.83759,1.83739,1.83754,96099999.0
2006-07-17 02:27:00,1.8375,1.8376,1.8375,1.8376,60099999.0
2006-07-17 02:28:00,1.8375,1.8376,1.8375,1.8376,5000000.0
2006-07-17 02:29:00,1.83757,1.8376,1.8375,1.8376,33800000.0
2006-07-17 02:30:00,1.83758,1.83765,1.83758,1.8376,21900000.0
2006-07-17 02:31:00,1.83765,1.83765,1.83735,1.83735,29599999.0
2006-07-17 02:32:00,1.83759,1.83764,1.83756,1.83756,59800002.0
2006-07-17 02:33:00,1.8376,1.8376,1.83748,1.83748,12700000.0
2006-07-17 02:34:00,1.83752,1.8376,1.83752,1.83753,37600000.0
2006-07-17 02:35:00,1.83753,1.83755,1.83753,1.83755,51700000.0
2006-07-17 02:36:00,1.83755,1.8376,1.83753,1.83755,56200000.0
2006-07-17 02:37:00,1.83763,1.83763,1.8376,1.8376,11900000.0
2006-07-17 02:38:00,1.83752,1.8376,1.83752,1.8376,110700001.0
2006-07-17 02:39:00,1.8376,1.8376,1.83751,1.83755,71700000.0
2006-07-17 02:40:00,1.83756,1.83776,1.83756,1.83776,80800001.0
2006-07-17 02:41:00,1.83778,1.83781,1.83774,1.83779,47300000.0
2006-07-17 02:42:00,1.83783,1.83785,1.83778,1.83785,41700000.0
2006-07-17 02:43:00,1.8378,1.83785,1.8378,1.8378,38399999.0
2006-07-17 02:44:00,1.83773,1.83782,1.8377,1.83777,92099998.0
2006-07-17 02:45:00,1.83777,1.83781,1.8377,1.83777,55100000.0
2006-07-17 02:46:00,1.83764,1.83768,1.83755,1.83755,131099999.0
2006-07-17 02:47:00,1.8376,1.8376,1.83755,1.83755,34200000.0
2006-07-17 02:48:00,1.83763,1.83763,1.83763,1.83763,2400000.0
2006-07-17 02:49:00,1.8376,1.83783,1.8376,1.83783,26000000.0
2006-07-17 02:50:00,1.8379,1.83798,1.83789,1.8379,47500000.0
2006-07-17 02:51:00,1.83785,1.83798,1.8378,1.83798,83500001.0
2006-07-17 02:52:00,1.83795,1.83795,1.8379,1.83793,81400000.0
2006-07-17 02:53:00,1.83792,1.83797,1.8379,1.83797,19300000.0
2006-07-17 02:54:00,1.83798,1.83809,1.83798,1.83805,21300000.0
2006-07-17 02:55:00,1.838,1.83809,1.83795,1.83805,53800000.0
2006-07-17 02:56:00,1.83805,1.83805,1.83795,1.838,95299999.0
2006-07-17 02:57:00,1.83805,1.83805,1.83798,1.83798,85200001.0
2006-07-17 02:58:00,1.83802,1.83802,1.83794,1.83795,28000001.0
2006-07-17 02:59:00,1.8379,1.8379,1.8378,1.8378,9800000.0
2006-07-17 03:00:00,1.83787,1.83792,1.83785,1.83785,67300000.0
2006-07-17 03:01:00,1.83788,1.8379,1.83785,1.83785,49200000.0
2006-07-17 03:02:00,1.8378,1.8379,1.8378,1.83782,49699999.0
2006-07-17 03:03:00,1.83785,1.83785,1.83775,1.83783,34000000.0
2006-07-17 03:04:00,1.83785,1.83785,1.8378,1.83783,52000000.0
2006-07-17 03:05:00,1.83771,1.83771,1.83765,1.83765,20600000.0
2006-07-17 03:06:00,1.8376,1.83773,1.83759,1.8376,80400000.0
2006-07-17 03:07:00,1.83763,1.83763,1.83761,1.83763,37400000.0
2006-07-17 03:08:00,1.83753,1.83753,1.83747,1.83747,32200000.0
2006-07-17 03:09:00,1.83735,1.83757,1.83735,1.83745,101700000.0
2006-07-17 03:10:00,1.83753,1.83753,1.83744,1.83745,25000000.0
2006-07-17 03:11:00,1.8375,1.8375,1.83745,1.83745,9100000.0
2006-07-17 03:12:00,1.83748,1.83748,1.83725,1.83725,33100000.0
2006-07-17 03:13:00,1.83729,1.83731,1.83721,1.83722,68500002.0
2006-07-17 03:14:00,1.83718,1.83732,1.83718,1.83727,64399999.0
2006-07-17 03:15:00,1.83727,1.83727,1.83718,1.83727,55550001.0
2006-07-17 03:16:00,1.83735,1.83735,1.8373,1.83735,21500000.0
2006-07-17 03:17:00,1.83728,1.83729,1.8372,1.8372,56400000.0
2006-07-17 03:18:00,1.8371,1.83715,1.83708,1.83712,47200000.0
2006-07-17 03:19:00,1.83705,1.8371,1.83705,1.83707,14100000.0
2006-07-17 03:20:00,1.837,1.83702,1.83694,1.83702,34200000.0
2006-07-17 03:21:00,1.83702,1.83703,1.83702,1.83703,10800000.0
2006-07-17 03:22:00,1.83704,1.83707,1.83697,1.83697,33500000.0
2006-07-17 03:23:00,1.83698,1.83698,1.83689,1.83695,25050000.0
2006-07-17 03:24:00,1.83702,1.83708,1.83702,1.83708,2900000.0
2006-07-17 03:25:00,1.83705,1.8371,1.83702,1.83705,46699999.0
2006-07-17 03:26:00,1.83703,1.83713,1.83703,1.83713,35100000.0
2006-07-17 03:27:00,1.8371,1.8371,1.8371,1.8371,8000000.0
2006-07-17 03:28:00,1.83702,1.83715,1.83702,1.83715,29100000.0
2006-07-17 03:29:00,1.83715,1.83715,1.8371,1.8371,27100000.0
2006-07-17 03:30:00,1.83715,1.83715,1.8371,1.8371,5600000.0
2006-07-17 03:31:00,1.83712,1.83715,1.83712,1.83715,17099999.0
2006-07-17 03:32:00,1.83712,1.83722,1.83705,1.83722,7800000.0
2006-07-17 03:33:00,1.8372,1.83721,1.8372,1.83721,9300000.0
2006-07-17 03:34:00,1.8372,1.83733,1.83715,1.83727,74300000.0
2006-07-17 03:35:00,1.8372,1.8372,1.8372,1.8372,40800000.0
2006-07-17 03:36:00,1.83716,1.83727,1.83716,1.83727,103400002.0
2006-07-17 03:37:00,1.83735,1.83735,1.8373,1.8373,10100000.0
2006-07-17 03:38:00,1.8373,1.83738,1.83725,1.83725,60400001.0
2006-07-17 03:39:00,1.83729,1.83735,1.83719,1.83719,54700000.0
2006-07-17 03:40:00,1.83719,1.83719,1.8371,1.83715,31100000.0
2006-07-17 03:41:00,1.83699,1.83708,1.83699,1.83702,55300000.0
2006-07-17 03:42:00,1.837,1.83718,1.837,1.83713,34800000.0
2006-07-17 03:43:00,1.83715,1.83715,1.83715,1.83715,6200000.0
2006-07-17 03:44:00,1.83715,1.83715,1.83715,1.83715,17200000.0
2006-07-17 03:45:00,1.83715,1.8372,1.83712,1.8372,23000000.0
2006-07-17 03:46:00,1.83715,1.83723,1.8371,1.8371,43900000.0
2006-07-17 03:47:00,1.83715,1.8372,1.83712,1.8372,78700000.0
2006-07-17 03:48:00,1.83715,1.8372,1.8371,1.8372,57899999.0
2006-07-17 03:49:00,1.83715,1.8372,1.8371,1.8372,31400000.0
2006-07-17 03:50:00,1.83711,1.83711,1.83707,1.83707,37100000.0
2006-07-17 03:51:00,1.83706,1.83715,1.83705,1.83705,94299999.0
2006-07-17 03:52:00,1.83706,1.83712,1.83693,1.837,70200000.0
2006-07-17 03:53:00,1.83699,1.83703,1.83695,1.83703,67200001.0
2006-07-17 03:54:00,1.83705,1.83705,1.83697,1.83697,53400000.0
2006-07-17 03:55:00,1.83703,1.83711,1.83698,1.83711,76000001.0
2006-07-17 03:56:00,1.83713,1.83713,1.83695,1.83698,44800000.0
2006-07-17 03:57:00,1.83688,1.83694,1.83688,1.83694,65499999.0
2006-07-17 03:58:00,1.83695,1.83703,1.8369,1.837,35400000.0
2006-07-17 03:59:00,1.83695,1.83706,1.83695,1.83706,44300000.0
2006-07-17 04:00:00,1.83708,1.83712,1.83708,1.83712,17500000.0
2006-07-17 04:01:00,1.83708,1.83708,1.83704,1.83704,15800000.0
2006-07-17 04:02:00,1.83705,1.83705,1.83705,1.83705,41600000.0
2006-07-17 04:03:00,1.83697,1.83697,1.83685,1.83687,21500000.0
2006-07-17 04:04:00,1.83692,1.83695,1.83674,1.83682,80399999.0
2006-07-17 04:05:00,1.8368,1.83683,1.83673,1.83678,21400000.0
2006-07-17 04:06:00,1.83665,1.83679,1.83664,1.83677,29700000.0
2006-07-17 04:07:00,1.8368,1.83685,1.83673,1.83673,65800000.0
2006-07-17 04:08:00,1.83683,1.83683,1.83669,1.83676,60300000.0
2006-07-17 04:09:00,1.83671,1.83671,1.83659,1.83664,79499998.0
2006-07-17 04:10:00,1.83653,1.83653,1.83652,1.83652,11600000.0
2006-07-17 04:11:00,1.83652,1.83655,1.83649,1.8365,77499999.0
2006-07-17 04:12:00,1.83645,1.83652,1.83634,1.83639,50200000.0
2006-07-17 04:13:00,1.8364,1.8364,1.83617,1.83636,120700000.0
2006-07-17 04:14:00,1.83616,1.83622,1.83605,1.83605,94000000.0
2006-07-17 04:15:00,1.83615,1.8362,1.83613,1.8362,70100001.0
2006-07-17 04:16:00,1.83614,1.8362,1.8361,1.8361,85800001.0
2006-07-17 04:17:00,1.83608,1.8361,1.83608,1.8361,43100001.0
2006-07-17 04:18:00,1.8361,1.8361,1.836,1.836,62900001.0
2006-07-17 04:19:00,1.83598,1.83598,1.83583,1.83583,52799999.0
2006-07-17 04:20:00,1.83578,1.83594,1.83575,1.83575,114600002.0
2006-07-17 04:21:00,1.83576,1.8358,1.83576,1.83576,63699999.0
2006-07-17 04:22:00,1.8357,1.83586,1.8357,1.83582,64800000.0
2006-07-17 04:23:00,1.83578,1.83578,1.83571,1.83571,14000000.0
2006-07-17 04:24:00,1.8357,1.83578,1.8357,1.83573,69400000.0
2006-07-17 04:25:00,1.83566,1.83579,1.83566,1.83577,100000001.0
2006-07-17 04:26:00,1.83578,1.83585,1.83577,1.8358,42000000.0
2006-07-17 04:27:00,1.83584,1.83584,1.83576,1.8358,18000000.0
2006-07-17 04:28:00,1.83573,1.8358,1.8357,1.8358,118499999.0
2006-07-17 04:29:00,1.8358,1.83582,1.83573,1.8358,50600000.0
2006-07-17 04:30:00,1.83577,1.83577,1.83577,1.83577,11300000.0
2006-07-17 04:31:00,1.83582,1.83583,1.83575,1.8358,83800000.0
2006-07-17 04:32:00,1.83574,1.83578,1.83567,1.83574,34600001.0
2006-07-17 04:33:00,1.83572,1.83579,1.83566,1.83566,57699999.0
2006-07-17 04:34:00,1.83578,1.83578,1.83577,1.83577,29400000.0
2006-07-17 04:35:00,1.83568,1.83583,1.83568,1.83583,28600000.0
2006-07-17 04:36:00,1.83583,1.83619,1.83583,1.83619,65800000.0
2006-07-17 04:37:00,1.83617,1.83617,1.83593,1.836,77000000.0
2006-07-17 04:38:00,1.83602,1.8361,1.83596,1.83598,70699999.0
2006-07-17 04:39:00,1.83604,1.83606,1.83604,1.83606,24300000.0
2006-07-17 04:40:00,1.83617,1.83628,1.83612,1.83612,63999998.0
2006-07-17 04:41:00,1.83612,1.83618,1.83612,1.83618,15200000.0
2006-07-17 04:42:00,1.83622,1.83642,1.83622,1.83633,39800000.0
2006-07-17 04:43:00,1.83631,1.83633,1.83621,1.83629,71000001.0
2006-07-17 04:44:00,1.83627,1.83633,1.83616,1.83616,59100001.0
2006-07-17 04:45:00,1.83622,1.83622,1.83618,1.83618,17100000.0
2006-07-17 04:46:00,1.83624,1.83628,1.83621,1.83621,78600001.0
2006-07-17 04:47:00,1.83618,1.83625,1.83618,1.8362,90199999.0
2006-07-17 04:48:00,1.83627,1.83632,1.83627,1.83632,19800000.0
2006-07-17 04:49:00,1.83626,1.8363,1.83624,1.8363,54300000.0
2006-07-17 04:50:00,1.83621,1.83628,1.83614,1.83619,60899999.0
2006-07-17 04:51:00,1.83623,1.8363,1.83623,1.83623,24799999.0
2006-07-17 04:52:00,1.8363,1.8363,1.8363,1.8363,8900000.0
2006-07-17 04:53:00,1.83623,1.83625,1.83623,1.83625,5600000.0
2006-07-17 04:54:00,1.83629,1.83629,1.83622,1.83626,54700001.0
2006-07-17 04:55:00,1.83613,1.83625,1.83613,1.83625,43000000.0
2006-07-17 04:56:00,1.83618,1.83622,1.83618,1.83618,12500000.0
2006-07-17 04:57:00,1.83613,1.83615,1.83608,1.83615,89800000.0
2006-07-17 04:58:00,1.83617,1.83617,1.83605,1.8361,27000000.0
2006-07-17 04:59:00,1.83612,1.83619,1.83612,1.83613,28400000.0
2006-07-17 05:00:00,1.83622,1.83625,1.8362,1.8362,31700001.0
2006-07-17 05:01:00,1.83621,1.83622,1.83612,1.8362,33900000.0
2006-07-17 05:02:00,1.83618,1.83618,1.83618,1.83618,30000000.0
2006-07-17 05:03:00,1.83617,1.8362,1.83617,1.8362,12800000.0
2006-07-17 05:04:00,1.8362,1.8362,1.8362,1.8362,2000000.0
2006-07-17 05:05:00,1.83625,1.83625,1.83625,1.83625,17100000.0
2006-07-17 05:06:00,1.83616,1.83627,1.83616,1.83627,16300000.0
2006-07-17 05:07:00,1.83629,1.8363,1.83621,1.83629,39700000.0
2006-07-17 05:08:00,1.8363,1.83635,1.83627,1.83635,32100000.0
2006-07-17 05:09:00,1.83632,1.83635,1.8363,1.8363,39800000.0
2006-07-17 05:10:00,1.83635,1.83635,1.83635,1.83635,12800000.0
2006-07-17 05:11:00,1.8363,1.8363,1.8363,1.8363,23500000.0
2006-07-17 05:12:00,1.83637,1.83638,1.83637,1.83638,5600000.0
2006-07-17 05:13:00,1.83642,1.83657,1.83638,1.83638,37000000.0
2006-07-17 05:14:00,1.83643,1.83653,1.83643,1.83649,68500000.0
2006-07-17 05:15:00,1.83653,1.83655,1.83645,1.8365,58000000.0
2006-07-17 05:16:00,1.83648,1.83655,1.83645,1.8365,36099999.0
2006-07-17 05:17:00,1.83659,1.83659,1.83649,1.83649,22400000.0
2006-07-17 05:18:00,1.8365,1.83662,1.8365,1.83655,44600000.0
2006-07-17 05:19:00,1.8365,1.83655,1.8365,1.83652,54099999.0
2006-07-17 05:20:00,1.83647,1.83655,1.83647,1.8365,82700000.0
2006-07-17 05:21:00,1.8365,1.83658,1.83648,1.8365,48600000.0
2006-07-17 05:22:00,1.83655,1.83655,1.83648,1.83648,49100000.0
2006-07-17 05:23:00,1.83652,1.83652,1.8365,1.8365,21200000.0
2006-07-17 05:24:00,1.83645,1.8365,1.83645,1.8365,52500001.0
2006-07-17 05:25:00,1.8365,1.83655,1.8365,1.83655,27500000.0
2006-07-17 05:26:00,1.8365,1.83655,1.83648,1.83652,62499999.0
2006-07-17 05:27:00,1.83645,1.83645,1.83634,1.8364,27800000.0
2006-07-17 05:28:00,1.83641,1.83648,1.83638,1.83638,69900000.0
2006-07-17 05:29:00,1.8364,1.8364,1.83635,1.8364,77700000.0
2006-07-17 05:30:00,1.83636,1.83636,1.83619,1.83619,30300000.0
2006-07-17 05:31:00,1.83615,1.83615,1.83606,1.83606,26300000.0
2006-07-17 05:32:00,1.8361,1.8361,1.83608,1.8361,31900000.0
2006-07-17 05:33:00,1.83611,1.83615,1.836,1.83615,7300000.0
2006-07-17 05:34:00,1.83625,1.83633,1.83602,1.83627,100499999.0
2006-07-17 05:35:00,1.83613,1.83613,1.83608,1.83609,11600000.0
2006-07-17 05:36:00,1.8361,1.83615,1.8361,1.83615,29700000.0
2006-07-17 05:37:00,1.83605,1.83605,1.83598,1.83598,81399998.0
2006-07-17 05:38:00,1.8361,1.83611,1.83608,1.83611,34800000.0
2006-07-17 05:39:00,1.83602,1.83606,1.83602,1.83605,14200000.0
2006-07-17 05:40:00,1.83616,1.83617,1.83598,1.83617,69499999.0
2006-07-17 05:41:00,1.83618,1.8362,1.83606,1.83606,67500002.0
2006-07-17 05:42:00,1.83613,1.83617,1.83613,1.83617,34000000.0
2006-07-17 05:43:00,1.83613,1.83615,1.8361,1.83613,72499999.0
2006-07-17 05:44:00,1.83615,1.83615,1.83608,1.83608,36400000.0
2006-07-17 05:45:00,1.83613,1.83613,1.83613,1.83613,8400000.0
2006-07-17 05:46:00,1.83605,1.8361,1.83605,1.8361,34699998.0
2006-07-17 05:47:00,1.8361,1.83613,1.83607,1.83611,52799999.0
2006-07-17 05:48:00,1.8361,1.8361,1.83602,1.83606,69099999.0
2006-07-17 05:49:00,1.83593,1.836,1.83593,1.836,50600000.0
2006-07-17 05:50:00,1.83607,1.83607,1.83607,1.83607,35000000.0
2006-07-17 05:51:00,1.836,1.83608,1.836,1.83605,6600000.0
2006-07-17 05:52:00,1.836,1.83605,1.836,1.83605,6600000.0
2006-07-17 05:53:00,1.836,1.83605,1.83595,1.83603,42900001.0
2006-07-17 05:54:00,1.83605,1.83608,1.8359,1.83605,61100000.0
2006-07-17 05:55:00,1.836,1.83605,1.836,1.836,31800000.0
2006-07-17 05:56:00,1.83597,1.83605,1.83597,1.836,49199999.0
2006-07-17 05:57:00,1.83605,1.83605,1.836,1.83605,32000000.0
2006-07-17 05:58:00,1.83608,1.83614,1.836,1.8361,44600000.0
2006-07-17 05:59:00,1.83608,1.83612,1.83602,1.83606,71900000.0
2006-07-17 06:00:00,1.83612,1.83616,1.83607,1.83607,87800000.0
2006-07-17 06:01:00,1.83615,1.83615,1.83608,1.83608,45200000.0
2006-07-17 06:02:00,1.8361,1.8361,1.83605,1.8361,35500001.0
2006-07-17 06:03:00,1.83617,1.83617,1.83605,1.83615,35800000.0
2006-07-17 06:04:00,1.83615,1.83615,1.83615,1.83615,13700000.0
2006-07-17 06:05:00,1.8361,1.83615,1.83608,1.8361,50300000.0
2006-07-17 06:06:00,1.83605,1.83615,1.83605,1.8361,38400001.0
2006-07-17 06:07:00,1.8361,1.83615,1.83605,1.8361,74800001.0
2006-07-17 06:08:00,1.8361,1.83615,1.8361,1.83615,31500001.0
2006-07-17 06:09:00,1.8361,1.83615,1.8361,1.8361,101299999.0
2006-07-17 06:10:00,1.8361,1.83618,1.83606,1.83618,22500000.0
2006-07-17 06:11:00,1.83619,1.83622,1.83613,1.83619,56900000.0
2006-07-17 06:12:00,1.83625,1.83625,1.83617,1.8362,72199999.0
2006-07-17 06:13:00,1.83621,1.8363,1.83621,1.83628,12900000.0
2006-07-17 06:14:00,1.83626,1.83626,1.83622,1.83622,10000000.0
2006-07-17 06:15:00,1.83625,1.83625,1.83613,1.83625,21900000.0
2006-07-17 06:16:00,1.83618,1.83619,1.83606,1.83606,131800001.0
2006-07-17 06:17:00,1.83609,1.83611,1.83602,1.83609,70499998.0
2006-07-17 06:18:00,1.83602,1.83613,1.83602,1.83613,61599999.0
2006-07-17 06:19:00,1.83604,1.83604,1.83585,1.83585,24600000.0
2006-07-17 06:20:00,1.83577,1.83583,1.83577,1.83583,21100000.0
2006-07-17 06:21:00,1.8358,1.83588,1.8358,1.8358,63300000.0
2006-07-17 06:22:00,1.83576,1.8358,1.83574,1.8358,69000000.0
2006-07-17 06:23:00,1.83583,1.83583,1.83573,1.83575,67500000.0
2006-07-17 06:24:00,1.8358,1.8358,1.83573,1.83577,120600001.0
2006-07-17 06:25:00,1.83586,1.83589,1.83577,1.83585,46900000.0
2006-07-17 06:26:00,1.8358,1.83588,1.83574,1.83582,83599999.0
2006-07-17 06:27:00,1.83575,1.83583,1.83573,1.83583,50499999.0
2006-07-17 06:28:00,1.83575,1.83582,1.83575,1.83575,38300000.0
2006-07-17 06:29:00,1.83582,1.83582,1.83582,1.83582,3200000.0
2006-07-17 06:30:00,1.83575,1.83584,1.83572,1.83584,78899999.0
2006-07-17 06:31:00,1.83578,1.83585,1.83578,1.8358,28900000.0
2006-07-17 06:32:00,1.8358,1.8358,1.83577,1.8358,49399999.0
2006-07-17 06:33:00,1.83572,1.83573,1.83558,1.83573,61899999.0
2006-07-17 06:34:00,1.83565,1.83575,1.83565,1.83573,104200001.0
2006-07-17 06:35:00,1.83567,1.83575,1.83557,1.83557,56999999.0
2006-07-17 06:36:00,1.8356,1.83565,1.8356,1.8356,79500000.0
2006-07-17 06:37:00,1.8356,1.8356,1.8356,1.8356,13900000.0
2006-07-17 06:38:00,1.83565,1.83565,1.83565,1.83565,17000000.0
2006-07-17 06:39:00,1.8356,1.83572,1.8356,1.83563,40700000.0
2006-07-17 06:40:00,1.83565,1.83565,1.83562,1.83562,12500000.0
2006-07-17 06:41:00,1.83565,1.83565,1.83558,1.83565,59700002.0
2006-07-17 06:42:00,1.83565,1.83565,1.83565,1.83565,6600000.0
2006-07-17 06:43:00,1.83568,1.83572,1.83568,1.83568,18400000.0
2006-07-17 06:44:00,1.8357,1.83573,1.8356,1.83562,52699999.0
2006-07-17 06:45:00,1.8356,1.83565,1.8355,1.83558,68600000.0
2006-07-17 06:46:00,1.83565,1.83565,1.83555,1.83562,66799999.0
2006-07-17 06:47:00,1.83559,1.83565,1.83543,1.83543,113249999.0
2006-07-17 06:48:00,1.8355,1.83553,1.83543,1.8355,113500000.0
2006-07-17 06:49:00,1.8354,1.8354,1.8354,1.8354,11500000.0
2006-07-17 06:50:00,1.83547,1.83553,1.83547,1.83553,11300000.0
2006-07-17 06:51:00,1.83551,1.83559,1.83549,1.83555,84900000.0
2006-07-17 06:52:00,1.83557,1.83563,1.83534,1.83534,32600001.0
2006-07-17 06:53:00,1.83561,1.83561,1.83548,1.83548,55300001.0
2006-07-17 06:54:00,1.83554,1.83554,1.83546,1.8355,41600000.0
2006-07-17 06:55:00,1.83544,1.83553,1.83542,1.83553,31500000.0
2006-07-17 06:56:00,1.83547,1.8356,1.83547,1.83553,55899999.0
2006-07-17 06:57:00,1.8355,1.8355,1.8355,1.8355,6300000.0
2006-07-17 06:58:00,1.83553,1.83553,1.83552,1.83552,42099998.0
2006-07-17 06:59:00,1.83548,1.83552,1.8354,1.8354,33900000.0
2006-07-17 07:00:00,1.83555,1.83555,1.83548,1.83548,49000000.0
2006-07-17 07:01:00,1.83547,1.83553,1.83532,1.83536,44399999.0
2006-07-17 07:02:00,1.83547,1.83551,1.83547,1.83551,7700000.0
2006-07-17 07:03:00,1.83549,1.83552,1.83545,1.83548,87799999.0
2006-07-17 07:04:00,1.83553,1.83562,1.83553,1.83556,35500000.0
2006-07-17 07:05:00,1.83553,1.83563,1.83553,1.83558,26099999.0
2006-07-17 07:06:00,1.83556,1.83556,1.8354,1.83546,47600000.0
2006-07-17 07:07:00,1.83547,1.83547,1.8354,1.8354,83099999.0
2006-07-17 07:08:00,1.83545,1.83547,1.8354,1.83545,50200000.0
2006-07-17 07:09:00,1.8354,1.8354,1.8353,1.8354,47600001.0
2006-07-17 07:10:00,1.83541,1.83546,1.8354,1.83545,75500000.0
2006-07-17 07:11:00,1.83534,1.83554,1.83534,1.83548,41000000.0
2006-07-17 07:12:00,1.83557,1.83569,1.83556,1.83556,107799999.0
2006-07-17 07:13:00,1.83565,1.83565,1.83555,1.83557,84800000.0
2006-07-17 07:14:00,1.83555,1.83565,1.83555,1.8356,84099999.0
2006-07-17 07:15:00,1.83565,1.83565,1.8355,1.83565,67600000.0
2006-07-17 07:16:00,1.83561,1.83568,1.83553,1.83566,83800002.0
2006-07-17 07:17:00,1.83565,1.83568,1.83557,1.83565,66800001.0
2006-07-17 07:18:00,1.83557,1.83557,1.83553,1.83553,44999999.0
2006-07-17 07:19:00,1.83553,1.83565,1.83553,1.83557,42200000.0
2006-07-17 07:20:00,1.83558,1.83565,1.83555,1.83565,52200000.0
2006-07-17 07:21:00,1.8356,1.83568,1.8356,1.83565,45600000.0
2006-07-17 07:22:00,1.83558,1.83568,1.83558,1.83568,42500000.0
2006-07-17 07:23:00,1.83568,1.83568,1.83562,1.83562,15800000.0
2006-07-17 07:24:00,1.83562,1.83568,1.83558,1.83565,95300002.0
2006-07-17 07:25:00,1.83563,1.83568,1.83552,1.83563,68500000.0
2006-07-17 07:26:00,1.83566,1.83581,1.83566,1.8358,114799999.0
2006-07-17 07:27:00,1.83569,1.83581,1.83569,1.8357,47400001.0
2006-07-17 07:28:00,1.83568,1.8357,1.83568,1.8357,29100001.0
2006-07-17 07:29:00,1.83575,1.83575,1.83575,1.83575,5600000.0
2006-07-17 07:30:00,1.83567,1.83581,1.83567,1.8357,19900000.0
2006-07-17 07:31:00,1.83568,1.83573,1.83565,1.8357,91000000.0
2006-07-17 07:32:00,1.83577,1.83596,1.83577,1.83585,50900000.0
2006-07-17 07:33:00,1.83595,1.83602,1.83585,1.83589,76100002.0
2006-07-17 07:34:00,1.83581,1.83591,1.83581,1.83585,113100000.0
2006-07-17 07:35:00,1.8359,1.83593,1.8358,1.83585,97399999.0
2006-07-17 07:36:00,1.836,1.83619,1.836,1.83619,51300001.0
2006-07-17 07:37:00,1.8362,1.83651,1.83611,1.83651,42300000.0
2006-07-17 07:38:00,1.83661,1.83667,1.83644,1.83664,72800001.0
2006-07-17 07:39:00,1.83674,1.83683,1.83665,1.83665,54500000.0
2006-07-17 07:40:00,1.83658,1.83658,1.83644,1.83651,30100000.0
2006-07-17 07:41:00,1.83655,1.83655,1.8365,1.8365,35500000.0
2006-07-17 07:42:00,1.8365,1.83655,1.83645,1.83645,45200000.0
2006-07-17 07:43:00,1.83662,1.83671,1.83662,1.83662,69346994.0
2006-07-17 07:44:00,1.8366,1.83664,1.83653,1.83661,51299998.0
2006-07-17 07:45:00,1.83658,1.83671,1.83658,1.83667,45400000.0
2006-07-17 07:46:00,1.83668,1.83672,1.83668,1.8367,85500004.0
2006-07-17 07:47:00,1.83658,1.83658,1.83657,1.83657,20300000.0
2006-07-17 07:48:00,1.83665,1.83665,1.83663,1.83663,24700000.0
2006-07-17 07:49:00,1.83673,1.83673,1.83661,1.83661,59000000.0
2006-07-17 07:50:00,1.83653,1.83653,1.83644,1.83644,15300000.0
2006-07-17 07:51:00,1.83643,1.83652,1.83643,1.83648,25600000.0
2006-07-17 07:52:00,1.83655,1.83655,1.83655,1.83655,22600000.0
2006-07-17 07:53:00,1.83651,1.83651,1.83642,1.83648,36900000.0
2006-07-17 07:54:00,1.83647,1.83649,1.83625,1.83625,42800000.0
2006-07-17 07:55:00,1.8362,1.83628,1.8362,1.83625,52700000.0
2006-07-17 07:56:00,1.8363,1.83631,1.83615,1.83627,97800000.0
2006-07-17 07:57:00,1.83616,1.8363,1.83611,1.8363,47400000.0
2006-07-17 07:58:00,1.83622,1.83622,1.83617,1.83617,61299999.0
2006-07-17 07:59:00,1.83613,1.83617,1.83601,1.83608,50399999.0
2006-07-17 08:00:00,1.83597,1.83597,1.83593,1.83593,25400000.0
2006-07-17 08:01:00,1.83592,1.83592,1.83576,1.83579,64500001.0
2006-07-17 08:02:00,1.83591,1.83609,1.83591,1.83605,65499999.0
2006-07-17 08:03:00,1.83598,1.83598,1.83585,1.83586,29500000.0
2006-07-17 08:04:00,1.83589,1.83597,1.8358,1.83597,91700001.0
2006-07-17 08:05:00,1.83594,1.83594,1.83555,1.83555,66500001.0
2006-07-17 08:06:00,1.83547,1.83563,1.8354,1.8356,85200000.0
2006-07-17 08:07:00,1.83567,1.83608,1.83567,1.83584,21300000.0
2006-07-17 08:08:00,1.83576,1.83612,1.83563,1.83612,80700001.0
2006-07-17 08:09:00,1.83606,1.83651,1.83606,1.83651,55000000.0
2006-07-17 08:10:00,1.83653,1.83653,1.83635,1.83649,106000000.0
2006-07-17 08:11:00,1.8365,1.83659,1.83647,1.83651,105700000.0
2006-07-17 08:12:00,1.83653,1.83685,1.83653,1.83678,102600001.0
2006-07-17 08:13:00,1.83695,1.83724,1.83695,1.83723,23800000.0
2006-07-17 08:14:00,1.83734,1.83757,1.83734,1.83747,75600000.0
2006-07-17 08:15:00,1.83746,1.83746,1.83716,1.83723,106000000.0
2006-07-17 08:16:00,1.83722,1.83731,1.83718,1.83719,167099999.0
2006-07-17 08:17:00,1.83714,1.83714,1.83704,1.83711,48899999.0
2006-07-17 08:18:00,1.83708,1.8371,1.83693,1.83693,18400000.0
2006-07-17 08:19:00,1.83692,1.83692,1.83681,1.83686,56400000.0
2006-07-17 08:20:00,1.83683,1.83683,1.83667,1.83675,81300000.0
2006-07-17 08:21:00,1.83668,1.83668,1.83656,1.8366,47700000.0
2006-07-17 08:22:00,1.83677,1.83683,1.83677,1.83683,12000000.0
2006-07-17 08:23:00,1.83692,1.83692,1.83688,1.83688,3200000.0
2006-07-17 08:24:00,1.83676,1.83689,1.83659,1.83687,85399999.0
2006-07-17 08:25:00,1.83696,1.83715,1.83696,1.83715,39700000.0
2006-07-17 08:26:00,1.83718,1.8372,1.83708,1.83714,89699999.0
2006-07-17 08:27:00,1.83715,1.83723,1.83715,1.83718,40200000.0
2006-07-17 08:28:00,1.83713,1.83725,1.83713,1.83718,50800001.0
2006-07-17 08:29:00,1.8372,1.8372,1.83702,1.83705,30370000.0
2006-07-17 08:30:00,1.83704,1.8371,1.83703,1.83705,24000000.0
2006-07-17 08:31:00,1.83702,1.83712,1.83695,1.83703,46370000.0
2006-07-17 08:32:00,1.83691,1.83691,1.83663,1.83665,36900000.0
2006-07-17 08:33:00,1.83668,1.83681,1.83668,1.83678,21100000.0
2006-07-17 08:34:00,1.83676,1.83687,1.83672,1.83683,83900001.0
2006-07-17 08:35:00,1.83687,1.83691,1.83679,1.8368,95200002.0
2006-07-17 08:36:00,1.83682,1.83695,1.83674,1.83685,68900001.0
2006-07-17 08:37:00,1.83678,1.83687,1.83678,1.83687,5200000.0
2006-07-17 08:38:00,1.83693,1.83693,1.83687,1.83687,9400000.0
2006-07-17 08:39:00,1.83686,1.83686,1.83671,1.83671,41500000.0
2006-07-17 08:40:00,1.83667,1.83676,1.83665,1.83666,149500001.0
2006-07-17 08:41:00,1.8367,1.8367,1.8366,1.83665,93300000.0
2006-07-17 08:42:00,1.8367,1.83674,1.83663,1.83674,63999999.0
2006-07-17 08:43:00,1.83672,1.83672,1.83657,1.83658,51400000.0
2006-07-17 08:44:00,1.8366,1.8366,1.83641,1.83643,56800000.0
2006-07-17 08:45:00,1.83653,1.83653,1.83633,1.83634,38399999.0
2006-07-17 08:46:00,1.8363,1.83638,1.8363,1.83638,95800000.0
2006-07-17 08:47:00,1.83641,1.83644,1.83636,1.83636,96499999.0
2006-07-17 08:48:00,1.83639,1.83643,1.8363,1.8363,29400000.0
2006-07-17 08:49:00,1.83635,1.83638,1.83629,1.83632,79000000.0
2006-07-17 08:50:00,1.8363,1.8364,1.8363,1.8364,65800001.0
2006-07-17 08:51:00,1.83643,1.83652,1.83638,1.83652,39900000.0
2006-07-17 08:52:00,1.83653,1.83665,1.83645,1.83665,76700001.0
2006-07-17 08:53:00,1.83671,1.83681,1.83671,1.83675,59399999.0
2006-07-17 08:54:00,1.83676,1.83684,1.83673,1.83681,72999998.0
2006-07-17 08:55:00,1.83676,1.8368,1.83668,1.83668,54199999.0
2006-07-17 08:56:00,1.83662,1.83677,1.83654,1.83657,55100000.0
2006-07-17 08:57:00,1.83657,1.83663,1.83647,1.83647,60000000.0
2006-07-17 08:58:00,1.8364,1.8364,1.83629,1.83637,35500000.0
2006-07-17 08:59:00,1.83638,1.83638,1.8362,1.8362,55100001.0
2006-07-17 09:00:00,1.83624,1.83633,1.83624,1.83628,108299997.0
2006-07-17 09:01:00,1.83637,1.83642,1.83637,1.83641,37100000.0
2006-07-17 09:02:00,1.83646,1.83657,1.83646,1.83648,36200000.0
2006-07-17 09:03:00,1.83646,1.83646,1.83628,1.8364,68699999.0
2006-07-17 09:04:00,1.83632,1.83636,1.83609,1.83609,88799999.0
2006-07-17 09:05:00,1.83606,1.83618,1.83596,1.83596,43599999.0
2006-07-17 09:06:00,1.83577,1.83577,1.835,1.83502,26600000.0
2006-07-17 09:07:00,1.83505,1.8353,1.83505,1.8353,72600000.0
2006-07-17 09:08:00,1.8354,1.83555,1.83528,1.8354,52399999.0
2006-07-17 09:09:00,1.83539,1.83539,1.83515,1.8352,106699999.0
2006-07-17 09:10:00,1.83513,1.83525,1.83509,1.83525,25700000.0
2006-07-17 09:11:00,1.83526,1.8354,1.83524,1.83536,61400000.0
2006-07-17 09:12:00,1.83537,1.83543,1.83524,1.8354,76100001.0
2006-07-17 09:13:00,1.83543,1.83546,1.83542,1.83542,47100000.0
2006-07-17 09:14:00,1.83525,1.83525,1.83481,1.8351,47600000.0
2006-07-17 09:15:00,1.8351,1.8351,1.83493,1.83506,46900000.0
2006-07-17 09:16:00,1.83495,1.83499,1.83485,1.83485,57500000.0
2006-07-17 09:17:00,1.83492,1.83504,1.83491,1.83503,140699999.0
2006-07-17 09:18:00,1.8351,1.83522,1.8351,1.8352,48800000.0
2006-07-17 09:19:00,1.83522,1.83527,1.83521,1.83521,33600000.0
2006-07-17 09:20:00,1.83522,1.83537,1.83517,1.83537,59500000.0
2006-07-17 09:21:00,1.83541,1.83559,1.83541,1.83555,30600000.0
2006-07-17 09:22:00,1.83562,1.83574,1.83562,1.83574,45200000.0
2006-07-17 09:23:00,1.83579,1.83606,1.83574,1.83606,41499999.0
2006-07-17 09:24:00,1.83612,1.83612,1.83599,1.83603,55499999.0
2006-07-17 09:25:00,1.83596,1.83608,1.8359,1.8359,54200000.0
2006-07-17 09:26:00,1.83579,1.83584,1.83568,1.83576,34600000.0
2006-07-17 09:27:00,1.83573,1.83573,1.83557,1.83557,53400001.0
2006-07-17 09:28:00,1.8356,1.83579,1.8356,1.83569,70800001.0
2006-07-17 09:29:00,1.83575,1.83576,1.83568,1.83572,68200000.0
2006-07-17 09:30:00,1.83567,1.83586,1.83564,1.83586,42000000.0
2006-07-17 09:31:00,1.8359,1.83598,1.83584,1.83592,46100000.0
2006-07-17 09:32:00,1.83588,1.83592,1.83582,1.83582,70300002.0
2006-07-17 09:33:00,1.83587,1.83587,1.83583,1.83583,37799999.0
2006-07-17 09:34:00,1.83589,1.83596,1.83589,1.83595,70499999.0
2006-07-17 09:35:00,1.83591,1.83597,1.83587,1.83596,22800000.0
2006-07-17 09:36:00,1.8358,1.83585,1.83572,1.83582,76700000.0
2006-07-17 09:37:00,1.83574,1.83579,1.83558,1.83558,79500001.0
2006-07-17 09:38:00,1.83557,1.83559,1.83544,1.83558,38900001.0
2006-07-17 09:39:00,1.83549,1.8356,1.83549,1.8355,42900000.0
2006-07-17 09:40:00,1.83532,1.83532,1.83511,1.83514,40300001.0
2006-07-17 09:41:00,1.83498,1.83538,1.83498,1.8353,61199999.0
2006-07-17 09:42:00,1.83533,1.83542,1.83533,1.83536,32600000.0
2006-07-17 09:43:00,1.83526,1.83526,1.83501,1.83501,19900000.0
2006-07-17 09:44:00,1.83487,1.83487,1.83462,1.83467,96700001.0
2006-07-17 09:45:00,1.83453,1.83477,1.83446,1.83477,43470001.0
2006-07-17 09:46:00,1.83488,1.83495,1.83484,1.83486,76400000.0
2006-07-17 09:47:00,1.83486,1.83487,1.83479,1.8348,41600001.0
2006-07-17 09:48:00,1.83485,1.83489,1.83482,1.83482,77700000.0
2006-07-17 09:49:00,1.83482,1.83482,1.83471,1.83475,42200000.0
2006-07-17 09:50:00,1.83479,1.83484,1.83475,1.83484,101700000.0
2006-07-17 09:51:00,1.83499,1.83499,1.83493,1.83493,64100001.0
2006-07-17 09:52:00,1.83488,1.83507,1.83488,1.83496,15000000.0
2006-07-17 09:53:00,1.83485,1.83485,1.83458,1.83463,28900000.0
2006-07-17 09:54:00,1.83487,1.83497,1.83484,1.83492,98800000.0
2006-07-17 09:55:00,1.83474,1.83474,1.83438,1.83438,97200000.0
2006-07-17 09:56:00,1.8342,1.8342,1.83389,1.83407,23600000.0
2006-07-17 09:57:00,1.83411,1.83411,1.83377,1.83377,35500000.0
2006-07-17 09:58:00,1.83365,1.83365,1.83333,1.83333,34300000.0
2006-07-17 09:59:00,1.83327,1.8334,1.83327,1.83335,44100000.0
2006-07-17 10:00:00,1.8328,1.8328,1.83179,1.83181,30300000.0
2006-07-17 10:01:00,1.83201,1.83218,1.83169,1.83169,41000000.0
2006-07-17 10:02:00,1.83111,1.83111,1.83016,1.8302,41500001.0
2006-07-17 10:03:00,1.8304,1.83048,1.83032,1.83032,46100000.0
2006-07-17 10:04:00,1.83032,1.83035,1.82995,1.82995,81599999.0
2006-07-17 10:05:00,1.82965,1.82981,1.82925,1.8294,85799996.0
2006-07-17 10:06:00,1.82875,1.82914,1.82869,1.82883,61600000.0
2006-07-17 10:07:00,1.82879,1.8292,1.82879,1.82913,94400000.0
2006-07-17 10:08:00,1.82912,1.8293,1.82912,1.82927,88500000.0
2006-07-17 10:09:00,1.82933,1.82936,1.8292,1.8292,21000000.0
2006-07-17 10:10:00,1.8292,1.82942,1.82918,1.82922,79300000.0
2006-07-17 10:11:00,1.82913,1.82928,1.82849,1.82849,51799999.0
2006-07-17 10:12:00,1.82808,1.82808,1.82788,1.82796,121500001.0
2006-07-17 10:13:00,1.82804,1.82837,1.82804,1.82837,26000000.0
2006-07-17 10:14:00,1.82846,1.82858,1.82837,1.82843,108800002.0
2006-07-17 10:15:00,1.82829,1.82829,1.82655,1.82655,57799999.0
2006-07-17 10:16:00,1.82627,1.82689,1.82627,1.82673,104400001.0
2006-07-17 10:17:00,1.82664,1.82705,1.82663,1.82705,55399999.0
2006-07-17 10:18:00,1.8271,1.8271,1.82703,1.8271,78900000.0
2006-07-17 10:19:00,1.8271,1.8273,1.8271,1.8273,62600000.0
2006-07-17 10:20:00,1.82722,1.82722,1.82707,1.82707,85600003.0
2006-07-17 10:21:00,1.82688,1.82688,1.82628,1.82633,92200000.0
2006-07-17 10:22:00,1.82618,1.82618,1.82601,1.82601,110399999.0
2006-07-17 10:23:00,1.826,1.82627,1.826,1.82615,83600003.0
2006-07-17 10:24:00,1.82618,1.82622,1.82612,1.82616,72550000.0
2006-07-17 10:25:00,1.8262,1.82656,1.8262,1.82653,59300000.0
2006-07-17 10:26:00,1.8266,1.82665,1.82624,1.82624,64400001.0
2006-07-17 10:27:00,1.82633,1.82666,1.82633,1.82655,53700000.0
2006-07-17 10:28:00,1.82648,1.82653,1.82637,1.82638,137599998.0
2006-07-17 10:29:00,1.8263,1.82633,1.82617,1.82617,64799999.0
2006-07-17 10:30:00,1.82615,1.82624,1.82607,1.82607,22100000.0
2006-07-17 10:31:00,1.82601,1.82602,1.82572,1.82572,48800000.0
2006-07-17 10:32:00,1.82575,1.82611,1.82575,1.82603,64299998.0
2006-07-17 10:33:00,1.82607,1.82627,1.82607,1.82626,21000000.0
2006-07-17 10:34:00,1.82623,1.82627,1.82611,1.82615,31100000.0
2006-07-17 10:35:00,1.82607,1.82616,1.82602,1.82602,96900000.0
2006-07-17 10:36:00,1.82593,1.82594,1.82576,1.82594,82199998.0
2006-07-17 10:37:00,1.82589,1.82589,1.82536,1.8255,55000001.0
2006-07-17 10:38:00,1.82526,1.82532,1.82488,1.82523,148500002.0
2006-07-17 10:39:00,1.82498,1.82504,1.82478,1.82478,43999999.0
2006-07-17 10:40:00,1.82436,1.82436,1.82342,1.82352,103499999.0
2006-07-17 10:41:00,1.82348,1.82415,1.82348,1.82411,79100001.0
2006-07-17 10:42:00,1.82421,1.82421,1.82395,1.82395,95299998.0
2006-07-17 10:43:00,1.82396,1.82396,1.8236,1.82377,73500000.0
2006-07-17 10:44:00,1.82379,1.82395,1.82377,1.8238,49199999.0
2006-07-17 10:45:00,1.82371,1.82401,1.82367,1.82372,51700000.0
2006-07-17 10:46:00,1.82375,1.824,1.82375,1.82392,25099999.0
2006-07-17 10:47:00,1.82388,1.82399,1.82386,1.82394,106799999.0
2006-07-17 10:48:00,1.82389,1.82408,1.82389,1.82398,58300000.0
2006-07-17 10:49:00,1.82409,1.82435,1.82409,1.82435,34500000.0
2006-07-17 10:50:00,1.82446,1.8246,1.82446,1.8246,36700000.0
2006-07-17 10:51:00,1.82467,1.82467,1.82456,1.82462,89900000.0
2006-07-17 10:52:00,1.82473,1.82473,1.82458,1.82459,103300003.0
2006-07-17 10:53:00,1.82462,1.82465,1.82454,1.8246,44800000.0
2006-07-17 10:54:00,1.82462,1.8247,1.82457,1.82469,25900000.0
2006-07-17 10:55:00,1.82467,1.82467,1.8245,1.82456,67900001.0
2006-07-17 10:56:00,1.82448,1.82448,1.8241,1.8241,89499999.0
2006-07-17 10:57:00,1.8242,1.82425,1.82388,1.82399,71399998.0
2006-07-17 10:58:00,1.82399,1.82399,1.82344,1.82344,67100000.0
2006-07-17 10:59:00,1.82323,1.82323,1.8228,1.82287,96700000.0
2006-07-17 11:00:00,1.82274,1.82274,1.82228,1.82228,28600000.0
2006-07-17 11:01:00,1.8222,1.82238,1.82216,1.82238,80500000.0
2006-07-17 11:02:00,1.82253,1.82285,1.82253,1.82285,101300000.0
2006-07-17 11:03:00,1.82304,1.82328,1.82298,1.82298,55800000.0
2006-07-17 11:04:00,1.8228,1.8228,1.8225,1.8225,55200000.0
2006-07-17 11:05:00,1.82255,1.82273,1.82243,1.82243,61000000.0
2006-07-17 11:06:00,1.82251,1.8226,1.82249,1.8226,55800000.0
2006-07-17 11:07:00,1.82275,1.82299,1.82275,1.82294,104300002.0
2006-07-17 11:08:00,1.82296,1.82296,1.82268,1.82275,63900001.0
2006-07-17 11:09:00,1.82287,1.82312,1.82287,1.82305,69600002.0
2006-07-17 11:10:00,1.82309,1.82322,1.82307,1.82322,73500000.0
2006-07-17 11:11:00,1.8232,1.8232,1.82294,1.82294,62400001.0
2006-07-17 11:12:00,1.82299,1.82315,1.82299,1.82303,49500000.0
2006-07-17 11:13:00,1.82307,1.82315,1.82293,1.823,38100000.0
2006-07-17 11:14:00,1.82294,1.823,1.82294,1.82295,16100000.0
2006-07-17 11:15:00,1.82295,1.82305,1.82295,1.82305,23799999.0
2006-07-17 11:16:00,1.82307,1.82315,1.82305,1.82315,58199999.0
2006-07-17 11:17:00,1.82313,1.82331,1.82306,1.82328,45000000.0
2006-07-17 11:18:00,1.82339,1.82339,1.82303,1.82312,55699999.0
2006-07-17 11:19:00,1.82298,1.82304,1.82288,1.82299,73900000.0
2006-07-17 11:20:00,1.82283,1.82287,1.82265,1.82286,47399999.0
2006-07-17 11:21:00,1.82281,1.82286,1.82271,1.82271,93599998.0
2006-07-17 11:22:00,1.82259,1.82264,1.82239,1.82264,90200000.0
2006-07-17 11:23:00,1.82272,1.82274,1.82246,1.82246,37000000.0
2006-07-17 11:24:00,1.82212,1.82212,1.82152,1.82152,42800000.0
2006-07-17 11:25:00,1.82107,1.82109,1.82086,1.82103,70900000.0
2006-07-17 11:26:00,1.82093,1.82104,1.8209,1.82102,48200000.0
2006-07-17 11:27:00,1.82118,1.82164,1.82118,1.82141,35800000.0
2006-07-17 11:28:00,1.82133,1.82133,1.82104,1.82104,67700000.0
2006-07-17 11:29:00,1.82089,1.82112,1.82058,1.82058,80800001.0
2006-07-17 11:30:00,1.82035,1.82046,1.82024,1.82026,97600002.0
2006-07-17 11:31:00,1.82023,1.82038,1.8202,1.8203,86899998.0
2006-07-17 11:32:00,1.8203,1.82035,1.82029,1.82032,45700000.0
2006-07-17 11:33:00,1.82018,1.82044,1.82014,1.82044,51200000.0
2006-07-17 11:34:00,1.82041,1.82041,1.82013,1.8202,75600001.0
2006-07-17 11:35:00,1.82012,1.82025,1.82004,1.82025,49600000.0
2006-07-17 11:36:00,1.82023,1.82033,1.82023,1.82029,72699999.0
2006-07-17 11:37:00,1.82025,1.82026,1.82013,1.82013,60900000.0
2006-07-17 11:38:00,1.82012,1.82013,1.81997,1.81998,61800000.0
2006-07-17 11:39:00,1.81988,1.8203,1.81988,1.8203,51700000.0
2006-07-17 11:40:00,1.82038,1.82046,1.82015,1.82022,69800000.0
2006-07-17 11:41:00,1.8202,1.8202,1.82008,1.82008,28300000.0
2006-07-17 11:42:00,1.82013,1.82021,1.81997,1.82009,158299999.0
2006-07-17 11:43:00,1.82023,1.82031,1.8201,1.82013,82700001.0
2006-07-17 11:44:00,1.82027,1.82047,1.82027,1.82036,56000000.0
2006-07-17 11:45:00,1.82039,1.82039,1.82015,1.82015,91899999.0
2006-07-17 11:46:00,1.82007,1.82014,1.81994,1.81997,95499999.0
2006-07-17 11:47:00,1.82002,1.82002,1.81987,1.81987,63000000.0
2006-07-17 11:48:00,1.81985,1.82023,1.81985,1.82022,51900000.0
2006-07-17 11:49:00,1.8203,1.82052,1.82027,1.82027,63199999.0
2006-07-17 11:50:00,1.82018,1.82038,1.82018,1.82036,149200001.0
2006-07-17 11:51:00,1.82022,1.82033,1.82017,1.82033,61400001.0
2006-07-17 11:52:00,1.82037,1.82049,1.82004,1.82004,48499999.0
2006-07-17 11:53:00,1.81988,1.82002,1.81983,1.82002,119099998.0
2006-07-17 11:54:00,1.82,1.82012,1.81993,1.82004,78900000.0
2006-07-17 11:55:00,1.82006,1.8203,1.82006,1.8203,126899999.0
2006-07-17 11:56:00,1.82027,1.82027,1.81997,1.82005,92299999.0
2006-07-17 11:57:00,1.82009,1.82025,1.82005,1.82019,109600003.0
2006-07-17 11:58:00,1.82005,1.82025,1.82001,1.82025,31999999.0
2006-07-17 11:59:00,1.82032,1.82048,1.82025,1.8203,60699999.0
2006-07-17 12:00:00,1.82022,1.82035,1.82015,1.82032,139000000.0
2006-07-17 12:01:00,1.82028,1.82029,1.81994,1.81994,34200000.0
2006-07-17 12:02:00,1.81999,1.82002,1.8199,1.81996,77199999.0
2006-07-17 12:03:00,1.81993,1.82004,1.81991,1.82003,47000000.0
2006-07-17 12:04:00,1.8201,1.82013,1.81997,1.82003,97499999.0
2006-07-17 12:05:00,1.82041,1.82092,1.82041,1.82077,39600000.0
2006-07-17 12:06:00,1.82067,1.82085,1.82067,1.82085,45599999.0
2006-07-17 12:07:00,1.82072,1.82072,1.8204,1.82046,104699999.0
2006-07-17 12:08:00,1.82034,1.82042,1.82027,1.82041,73199999.0
2006-07-17 12:09:00,1.82031,1.82031,1.82014,1.82025,42000000.0
2006-07-17 12:10:00,1.82028,1.82045,1.82028,1.82039,44099999.0
2006-07-17 12:11:00,1.82025,1.82033,1.82022,1.82028,61600001.0
2006-07-17 12:12:00,1.82024,1.82036,1.82024,1.82036,50100001.0
2006-07-17 12:13:00,1.82042,1.82045,1.82025,1.82037,69300001.0
2006-07-17 12:14:00,1.82045,1.82074,1.82045,1.82074,48600000.0
2006-07-17 12:15:00,1.82092,1.82138,1.82092,1.82138,96800001.0
2006-07-17 12:16:00,1.82131,1.82143,1.82126,1.82143,33800000.0
2006-07-17 12:17:00,1.82145,1.82145,1.82127,1.82137,28400000.0
2006-07-17 12:18:00,1.82142,1.82148,1.82142,1.82148,43800002.0
2006-07-17 12:19:00,1.8216,1.82178,1.82157,1.82157,62699999.0
2006-07-17 12:20:00,1.82167,1.82167,1.82149,1.8216,58800000.0
2006-07-17 12:21:00,1.82148,1.82153,1.82139,1.82147,97400001.0
2006-07-17 12:22:00,1.82129,1.82129,1.82112,1.82122,50299999.0
2006-07-17 12:23:00,1.8212,1.8212,1.82112,1.82112,24200000.0
2006-07-17 12:24:00,1.82112,1.82113,1.82105,1.82106,62100000.0
2006-07-17 12:25:00,1.82103,1.82106,1.82093,1.82093,56299999.0
2006-07-17 12:26:00,1.82074,1.82074,1.82021,1.82021,58900000.0
2006-07-17 12:27:00,1.82015,1.82025,1.82008,1.82025,25500000.0
2006-07-17 12:28:00,1.82035,1.82048,1.82032,1.82033,112099999.0
2006-07-17 12:29:00,1.82017,1.82017,1.81928,1.81964,80699999.0
2006-07-17 12:30:00,1.81977,1.81977,1.81935,1.8195,103499999.0
2006-07-17 12:31:00,1.81953,1.81955,1.81935,1.81955,142400000.0
2006-07-17 12:32:00,1.81956,1.81956,1.81942,1.81948,71200000.0
2006-07-17 12:33:00,1.81957,1.81975,1.81955,1.81971,61799999.0
2006-07-17 12:34:00,1.82004,1.82011,1.82004,1.82011,37500000.0
2006-07-17 12:35:00,1.82036,1.82046,1.8203,1.82034,91400000.0
2006-07-17 12:36:00,1.82032,1.82044,1.82024,1.82044,51000000.0
2006-07-17 12:37:00,1.82043,1.82048,1.82031,1.82048,48600001.0
2006-07-17 12:38:00,1.82045,1.82052,1.82039,1.82047,52300000.0
2006-07-17 12:39:00,1.82042,1.82062,1.82042,1.82062,31600001.0
2006-07-17 12:40:00,1.82065,1.82065,1.8205,1.82058,63100000.0
2006-07-17 12:41:00,1.82051,1.82063,1.82051,1.82057,25600000.0
2006-07-17 12:42:00,1.8205,1.82067,1.82049,1.82057,81400000.0
2006-07-17 12:43:00,1.82056,1.82056,1.8204,1.82054,105000000.0
2006-07-17 12:44:00,1.82055,1.82074,1.82055,1.82061,96400000.0
2006-07-17 12:45:00,1.82059,1.82059,1.82023,1.82023,54699999.0
2006-07-17 12:46:00,1.82024,1.82053,1.82024,1.82053,38700000.0
2006-07-17 12:47:00,1.82058,1.82061,1.82048,1.82061,50800000.0
2006-07-17 12:48:00,1.82056,1.82064,1.82045,1.82045,75200000.0
2006-07-17 12:49:00,1.82031,1.8204,1.82018,1.82023,73000001.0
2006-07-17 12:50:00,1.82025,1.82025,1.81982,1.81982,61399999.0
2006-07-17 12:51:00,1.8195,1.81966,1.81939,1.81966,75900002.0
2006-07-17 12:52:00,1.81956,1.81966,1.81952,1.81952,126699999.0
2006-07-17 12:53:00,1.81946,1.81954,1.81931,1.81953,70699999.0
2006-07-17 12:54:00,1.81959,1.81968,1.81956,1.81967,48400000.0
2006-07-17 12:55:00,1.81975,1.81989,1.81964,1.81975,59200000.0
2006-07-17 12:56:00,1.8198,1.82037,1.8198,1.82037,31500000.0
2006-07-17 12:57:00,1.82036,1.82037,1.82036,1.82037,700000.0
2006-07-17 12:58:00,1.82021,1.82021,1.81995,1.82002,68600000.0
2006-07-17 12:59:00,1.81972,1.82003,1.81945,1.81945,36300000.0
2006-07-17 13:00:00,1.81939,1.81967,1.81939,1.81956,131099997.0
2006-07-17 13:01:00,1.81941,1.8198,1.8194,1.8198,72699999.0
2006-07-17 13:02:00,1.81977,1.81977,1.81958,1.81958,127000000.0
2006-07-17 13:03:00,1.81963,1.81972,1.81963,1.81971,43300000.0
2006-07-17 13:04:00,1.81975,1.8199,1.81975,1.81985,69900000.0
2006-07-17 13:05:00,1.8198,1.8199,1.8198,1.81984,54900001.0
2006-07-17 13:06:00,1.81995,1.82015,1.81989,1.82011,33500000.0
2006-07-17 13:07:00,1.82017,1.82021,1.82013,1.82013,81600000.0
2006-07-17 13:08:00,1.82013,1.82013,1.81995,1.82001,66499999.0
2006-07-17 13:09:00,1.81986,1.81993,1.8198,1.81993,45300001.0
2006-07-17 13:10:00,1.81992,1.81998,1.81992,1.81995,43000000.0
2006-07-17 13:11:00,1.81988,1.81988,1.81977,1.81983,61399999.0
2006-07-17 13:12:00,1.81975,1.81975,1.81948,1.81955,71699999.0
2006-07-17 13:13:00,1.81935,1.81955,1.81935,1.81955,19300000.0
2006-07-17 13:14:00,1.81955,1.81955,1.81915,1.81931,116999999.0
2006-07-17 13:15:00,1.81923,1.81923,1.81888,1.81898,42999999.0
2006-07-17 13:16:00,1.81915,1.81954,1.81915,1.81954,108400004.0
2006-07-17 13:17:00,1.81957,1.81959,1.81943,1.81955,41900000.0
2006-07-17 13:18:00,1.81949,1.81959,1.81927,1.81927,118899999.0
2006-07-17 13:19:00,1.81915,1.81928,1.81909,1.81928,39200000.0
2006-07-17 13:20:00,1.81927,1.81927,1.81915,1.81921,37900000.0
2006-07-17 13:21:00,1.81941,1.8197,1.81941,1.81968,19100000.0
2006-07-17 13:22:00,1.81974,1.81988,1.81974,1.81976,44900000.0
2006-07-17 13:23:00,1.81978,1.81989,1.81978,1.81982,26700000.0
2006-07-17 13:24:00,1.81969,1.82008,1.81969,1.82005,51400000.0
2006-07-17 13:25:00,1.82024,1.82036,1.82018,1.82018,41600000.0
2006-07-17 13:26:00,1.82017,1.82031,1.82006,1.82029,76500000.0
2006-07-17 13:27:00,1.82045,1.82078,1.82039,1.82078,78600001.0
2006-07-17 13:28:00,1.82091,1.8211,1.82091,1.82098,53200000.0
2006-07-17 13:29:00,1.82094,1.82094,1.82056,1.82056,107200002.0
2006-07-17 13:30:00,1.82055,1.82069,1.82035,1.82047,86400000.0
2006-07-17 13:31:00,1.82065,1.82079,1.82065,1.82069,58800001.0
2006-07-17 13:32:00,1.82063,1.82067,1.82044,1.8205,58700000.0
2006-07-17 13:33:00,1.82047,1.82047,1.82033,1.82033,39400000.0
2006-07-17 13:34:00,1.8203,1.82045,1.82028,1.82045,90200000.0
2006-07-17 13:35:00,1.82046,1.82046,1.82044,1.82044,11800000.0
2006-07-17 13:36:00,1.82048,1.82057,1.82048,1.82052,99500001.0
2006-07-17 13:37:00,1.82048,1.82056,1.82038,1.82045,32500000.0
2006-07-17 13:38:00,1.82047,1.82057,1.82047,1.82053,101699998.0
2006-07-17 13:39:00,1.82057,1.82064,1.82054,1.82054,39100000.0
2006-07-17 13:40:00,1.82063,1.82063,1.82055,1.8206,105999997.0
2006-07-17 13:41:00,1.82057,1.82057,1.8204,1.8204,66899999.0
2006-07-17 13:42:00,1.8204,1.82053,1.82035,1.82053,30200000.0
2006-07-17 13:43:00,1.82053,1.82053,1.82043,1.82053,44100000.0
2006-07-17 13:44:00,1.82052,1.82067,1.82048,1.82065,61800000.0
2006-07-17 13:45:00,1.82061,1.82066,1.82041,1.82043,66000001.0
2006-07-17 13:46:00,1.82048,1.82061,1.82048,1.82054,40300000.0
2006-07-17 13:47:00,1.82047,1.8206,1.82047,1.8205,111099998.0
2006-07-17 13:48:00,1.82063,1.82077,1.82058,1.8206,104846994.0
2006-07-17 13:49:00,1.82059,1.82065,1.82048,1.82065,47600000.0
2006-07-17 13:50:00,1.8206,1.82068,1.82059,1.82061,109100000.0
2006-07-17 13:51:00,1.8204,1.82056,1.82016,1.82032,51800002.0
2006-07-17 13:52:00,1.82035,1.82071,1.82035,1.82067,79600001.0
2006-07-17 13:53:00,1.82065,1.82075,1.82055,1.8206,50300000.0
2006-07-17 13:54:00,1.82058,1.82058,1.82055,1.82056,25600000.0
2006-07-17 13:55:00,1.82055,1.82055,1.8205,1.8205,63600001.0
2006-07-17 13:56:00,1.8206,1.8206,1.8205,1.82055,81200002.0
2006-07-17 13:57:00,1.82062,1.82062,1.82058,1.82059,5900000.0
2006-07-17 13:58:00,1.82056,1.82059,1.8205,1.8205,63000001.0
2006-07-17 13:59:00,1.82056,1.82068,1.82056,1.82065,31700000.0
2006-07-17 14:00:00,1.8207,1.8207,1.82059,1.82061,106600000.0
2006-07-17 14:01:00,1.82072,1.82072,1.82055,1.82055,63800001.0
2006-07-17 14:02:00,1.82055,1.82068,1.82055,1.82065,76000002.0
2006-07-17 14:03:00,1.82081,1.82103,1.82081,1.82103,18500000.0
2006-07-17 14:04:00,1.82121,1.82154,1.82121,1.8215,31600000.0
2006-07-17 14:05:00,1.82144,1.82213,1.82144,1.82213,75499998.0
2006-07-17 14:06:00,1.82228,1.82251,1.82224,1.82251,73200000.0
2006-07-17 14:07:00,1.82253,1.82253,1.82242,1.82249,41400000.0
2006-07-17 14:08:00,1.82265,1.82268,1.82245,1.82267,86599999.0
2006-07-17 14:09:00,1.82288,1.82293,1.8226,1.8226,52299999.0
2006-07-17 14:10:00,1.8226,1.82267,1.82257,1.82267,41100000.0
2006-07-17 14:11:00,1.82246,1.82246,1.82231,1.82238,39900000.0
2006-07-17 14:12:00,1.82247,1.82247,1.82221,1.82226,99899999.0
2006-07-17 14:13:00,1.82223,1.82223,1.82206,1.8221,52200000.0
2006-07-17 14:14:00,1.82205,1.82205,1.82158,1.82158,54600000.0
2006-07-17 14:15:00,1.82157,1.82175,1.82157,1.8217,26900000.0
2006-07-17 14:16:00,1.82175,1.82197,1.82175,1.82184,38500000.0
2006-07-17 14:17:00,1.8219,1.82195,1.82166,1.82166,41000001.0
2006-07-17 14:18:00,1.82166,1.82167,1.82152,1.82155,42400000.0
2006-07-17 14:19:00,1.82158,1.82158,1.82142,1.82142,45400000.0
2006-07-17 14:20:00,1.82123,1.82129,1.82108,1.82111,50400001.0
2006-07-17 14:21:00,1.82089,1.82091,1.82072,1.82072,15600000.0
2006-07-17 14:22:00,1.82075,1.82075,1.8205,1.8205,56199999.0
2006-07-17 14:23:00,1.82047,1.8206,1.82047,1.8205,106200000.0
2006-07-17 14:24:00,1.82055,1.82065,1.82053,1.82055,39300000.0
2006-07-17 14:25:00,1.82059,1.82068,1.82056,1.82058,47300000.0
2006-07-17 14:26:00,1.82067,1.82081,1.82063,1.82071,89699997.0
2006-07-17 14:27:00,1.82072,1.82081,1.82072,1.82077,56900000.0
2006-07-17 14:28:00,1.82065,1.82081,1.82065,1.82079,28200000.0
2006-07-17 14:29:00,1.82055,1.82076,1.82008,1.82074,41200000.0
2006-07-17 14:30:00,1.82067,1.82112,1.81996,1.82112,76800000.0
2006-07-17 14:31:00,1.82116,1.82134,1.82086,1.82095,66000000.0
2006-07-17 14:32:00,1.82083,1.82085,1.82069,1.82076,69100001.0
2006-07-17 14:33:00,1.82044,1.82049,1.82006,1.82006,65500000.0
2006-07-17 14:34:00,1.81997,1.82002,1.81981,1.81985,44000000.0
2006-07-17 14:35:00,1.81977,1.81989,1.81906,1.81906,35700000.0
2006-07-17 14:36:00,1.81903,1.81963,1.81903,1.81955,61400001.0
2006-07-17 14:37:00,1.81949,1.81949,1.81901,1.81903,42100000.0
2006-07-17 14:38:00,1.81893,1.81937,1.81893,1.81937,55500000.0
2006-07-17 14:39:00,1.81957,1.81959,1.81935,1.81951,121450001.0
2006-07-17 14:40:00,1.8194,1.8194,1.81915,1.81919,63099999.0
2006-07-17 14:41:00,1.81915,1.81915,1.81904,1.81905,30399999.0
2006-07-17 14:42:00,1.81905,1.81934,1.81905,1.81932,45400000.0
2006-07-17 14:43:00,1.81947,1.81947,1.81932,1.81944,113399996.0
2006-07-17 14:44:00,1.81938,1.81944,1.81928,1.81944,95300001.0
2006-07-17 14:45:00,1.81943,1.81945,1.81933,1.81943,62200000.0
2006-07-17 14:46:00,1.81945,1.8195,1.81945,1.8195,31700000.0
2006-07-17 14:47:00,1.81957,1.81968,1.81953,1.81957,44400000.0
2006-07-17 14:48:00,1.81964,1.81982,1.81964,1.8198,34700000.0
2006-07-17 14:49:00,1.82002,1.82007,1.81984,1.81985,114199999.0
2006-07-17 14:50:00,1.81995,1.82001,1.81981,1.81984,51200000.0
2006-07-17 14:51:00,1.81974,1.81974,1.81958,1.81962,54900000.0
2006-07-17 14:52:00,1.81959,1.81995,1.81959,1.81988,56799999.0
2006-07-17 14:53:00,1.81996,1.82,1.81987,1.82,26500000.0
2006-07-17 14:54:00,1.82,1.82,1.81979,1.8198,47300000.0
2006-07-17 14:55:00,1.81979,1.81979,1.81974,1.81979,46899999.0
2006-07-17 14:56:00,1.81978,1.81985,1.81978,1.81982,61600000.0
2006-07-17 14:57:00,1.81981,1.81983,1.81961,1.81962,113700000.0
2006-07-17 14:58:00,1.81971,1.81999,1.81971,1.81985,52900000.0
2006-07-17 14:59:00,1.81977,1.81991,1.81977,1.81985,41000000.0
2006-07-17 15:00:00,1.81989,1.8201,1.81989,1.82002,79900000.0
2006-07-17 15:01:00,1.8199,1.82005,1.8199,1.82,81599998.0
2006-07-17 15:02:00,1.82015,1.82038,1.82015,1.82015,43000000.0
2006-07-17 15:03:00,1.82013,1.82023,1.82011,1.82023,51500000.0
2006-07-17 15:04:00,1.82015,1.82015,1.81993,1.81996,111999996.0
2006-07-17 15:05:00,1.82002,1.82009,1.81985,1.81989,70200000.0
2006-07-17 15:06:00,1.81982,1.81982,1.81957,1.81965,65500001.0
2006-07-17 15:07:00,1.81948,1.81948,1.819,1.81907,40100000.0
2006-07-17 15:08:00,1.81924,1.81937,1.8192,1.81937,28000000.0
2006-07-17 15:09:00,1.81953,1.81965,1.81951,1.81955,144899997.0
2006-07-17 15:10:00,1.81945,1.81945,1.81945,1.81945,16800000.0
2006-07-17 15:11:00,1.81949,1.81968,1.81945,1.81945,83699999.0
2006-07-17 15:12:00,1.81965,1.8197,1.81936,1.8197,84200000.0
2006-07-17 15:13:00,1.8198,1.82004,1.81973,1.82004,58799999.0
2006-07-17 15:14:00,1.82005,1.82009,1.81999,1.82009,70000001.0
2006-07-17 15:15:00,1.81977,1.81977,1.8183,1.81891,67599999.0
2006-07-17 15:16:00,1.81881,1.81881,1.81829,1.81847,45600000.0
2006-07-17 15:17:00,1.81817,1.81817,1.81759,1.8179,25500000.0
2006-07-17 15:18:00,1.81825,1.81859,1.81806,1.81859,55800000.0
2006-07-17 15:19:00,1.81871,1.81883,1.81866,1.81876,114500000.0
2006-07-17 15:20:00,1.8189,1.81917,1.8189,1.81905,61700000.0
2006-07-17 15:21:00,1.81906,1.81913,1.81899,1.81906,107400002.0
2006-07-17 15:22:00,1.81898,1.81898,1.81883,1.81898,24950000.0
2006-07-17 15:23:00,1.81896,1.81896,1.81868,1.8187,40400000.0
2006-07-17 15:24:00,1.81864,1.81864,1.81796,1.81798,68700000.0
2006-07-17 15:25:00,1.81803,1.81805,1.81789,1.81799,78000001.0
2006-07-17 15:26:00,1.81802,1.81808,1.81794,1.81796,70400000.0
2006-07-17 15:27:00,1.81798,1.81808,1.81798,1.81798,60600000.0
2006-07-17 15:28:00,1.81786,1.81786,1.81758,1.81758,68300001.0
2006-07-17 15:29:00,1.8176,1.81767,1.81754,1.8176,113000000.0
2006-07-17 15:30:00,1.81753,1.81819,1.81753,1.81819,68200001.0
2006-07-17 15:31:00,1.81829,1.81837,1.81827,1.81835,66300001.0
2006-07-17 15:32:00,1.81825,1.81837,1.81825,1.81827,109500000.0
2006-07-17 15:33:00,1.81827,1.81859,1.81821,1.81859,58500001.0
2006-07-17 15:34:00,1.81874,1.81986,1.81874,1.81986,85699998.0
2006-07-17 15:35:00,1.82018,1.82022,1.82004,1.82012,115100000.0
2006-07-17 15:36:00,1.82001,1.82033,1.81998,1.82033,71599998.0
2006-07-17 15:37:00,1.8204,1.8204,1.82023,1.82023,32000000.0
2006-07-17 15:38:00,1.81998,1.82005,1.81981,1.82005,52800000.0
2006-07-17 15:39:00,1.82011,1.82029,1.82011,1.82027,77000000.0
2006-07-17 15:40:00,1.82029,1.82045,1.82028,1.8204,73600001.0
2006-07-17 15:41:00,1.82052,1.82059,1.8204,1.8204,34500000.0
2006-07-17 15:42:00,1.82027,1.82027,1.82012,1.82012,70400000.0
2006-07-17 15:43:00,1.81999,1.81999,1.81987,1.81987,49100001.0
2006-07-17 15:44:00,1.81995,1.82024,1.81995,1.82014,36299999.0
2006-07-17 15:45:00,1.8201,1.82018,1.8201,1.82012,129399996.0
2006-07-17 15:46:00,1.82012,1.82014,1.81975,1.81975,54499999.0
2006-07-17 15:47:00,1.81971,1.81976,1.81937,1.81937,40800000.0
2006-07-17 15:48:00,1.81952,1.81952,1.81933,1.81945,107400000.0
2006-07-17 15:49:00,1.81949,1.81993,1.81949,1.81993,71199999.0
2006-07-17 15:50:00,1.81989,1.82016,1.81989,1.82016,29900000.0
2006-07-17 15:51:00,1.82021,1.82045,1.82021,1.82028,149900001.0
2006-07-17 15:52:00,1.82026,1.82041,1.82022,1.82031,104000002.0
2006-07-17 15:53:00,1.82047,1.82073,1.82047,1.82057,55100000.0
2006-07-17 15:54:00,1.8205,1.82056,1.82046,1.82056,28700000.0
2006-07-17 15:55:00,1.82062,1.82076,1.8206,1.82062,39300000.0
2006-07-17 15:56:00,1.82066,1.82067,1.8205,1.8205,21300000.0
2006-07-17 15:57:00,1.82049,1.8209,1.82048,1.8209,58000000.0
2006-07-17 15:58:00,1.82084,1.82084,1.8208,1.82081,30500000.0
2006-07-17 15:59:00,1.82079,1.82087,1.82079,1.82087,80600000.0
2006-07-17 16:00:00,1.82091,1.82095,1.82074,1.82092,94399999.0
2006-07-17 16:01:00,1.82114,1.82116,1.82098,1.82099,89200002.0
2006-07-17 16:02:00,1.82083,1.82083,1.82072,1.82072,27199999.0
2006-07-17 16:03:00,1.82064,1.82069,1.82061,1.82063,27100000.0
2006-07-17 16:04:00,1.82076,1.82137,1.82076,1.82137,107600000.0
2006-07-17 16:05:00,1.82123,1.82123,1.82107,1.82107,15950000.0
2006-07-17 16:06:00,1.82099,1.82106,1.82099,1.82106,5600000.0
2006-07-17 16:07:00,1.82105,1.82115,1.82099,1.82104,110600000.0
2006-07-17 16:08:00,1.82092,1.82092,1.82064,1.82065,92500000.0
2006-07-17 16:09:00,1.82076,1.82084,1.82076,1.82084,11700000.0
2006-07-17 16:10:00,1.8209,1.82106,1.8209,1.82094,84900000.0
2006-07-17 16:11:00,1.82073,1.82073,1.82037,1.82072,69199999.0
2006-07-17 16:12:00,1.82074,1.82099,1.82074,1.82077,62300000.0
2006-07-17 16:13:00,1.82076,1.82076,1.82041,1.82041,102399998.0
2006-07-17 16:14:00,1.82009,1.82014,1.81985,1.81986,73500001.0
2006-07-17 16:15:00,1.81955,1.81955,1.81916,1.81916,54600000.0
2006-07-17 16:16:00,1.81912,1.81925,1.81902,1.81909,113400001.0
2006-07-17 16:17:00,1.81918,1.81949,1.81909,1.81949,104300000.0
2006-07-17 16:18:00,1.81935,1.81935,1.81841,1.81844,89099999.0
2006-07-17 16:19:00,1.81855,1.81872,1.81855,1.81858,73200001.0
2006-07-17 16:20:00,1.81842,1.81894,1.81832,1.81894,82700000.0
2006-07-17 16:21:00,1.81891,1.81891,1.81858,1.81867,48399999.0
2006-07-17 16:22:00,1.81859,1.81859,1.8184,1.81853,49100000.0
2006-07-17 16:23:00,1.81846,1.81875,1.81843,1.81875,57300000.0
2006-07-17 16:24:00,1.81875,1.81895,1.81862,1.81895,55099999.0
2006-07-17 16:25:00,1.81904,1.8193,1.81904,1.8193,58499998.0
2006-07-17 16:26:00,1.81932,1.81959,1.81932,1.81959,79300000.0
2006-07-17 16:27:00,1.81955,1.81962,1.81953,1.81958,57599999.0
2006-07-17 16:28:00,1.81946,1.81946,1.81924,1.81925,75700000.0
2006-07-17 16:29:00,1.81943,1.81943,1.81936,1.81942,45200000.0
2006-07-17 16:30:00,1.81931,1.81942,1.81931,1.81936,76300000.0
2006-07-17 16:31:00,1.81936,1.81951,1.81935,1.81951,56500001.0
2006-07-17 16:32:00,1.81954,1.81954,1.81936,1.81941,92099997.0
2006-07-17 16:33:00,1.81927,1.81932,1.81919,1.81919,34000000.0
2006-07-17 16:34:00,1.81915,1.81915,1.81888,1.81903,57700000.0
2006-07-17 16:35:00,1.8191,1.81915,1.8191,1.81913,75599998.0
2006-07-17 16:36:00,1.81923,1.81937,1.81922,1.81926,24200000.0
2006-07-17 16:37:00,1.81932,1.81942,1.81924,1.81935,90700000.0
2006-07-17 16:38:00,1.81922,1.81933,1.81907,1.81929,61650000.0
2006-07-17 16:39:00,1.8193,1.81973,1.8193,1.81973,121700001.0
2006-07-17 16:40:00,1.81973,1.8198,1.81964,1.81976,32400000.0
2006-07-17 16:41:00,1.81955,1.81991,1.81955,1.81985,94900000.0
2006-07-17 16:42:00,1.81983,1.8199,1.81975,1.81978,35200000.0
2006-07-17 16:43:00,1.81979,1.82006,1.81979,1.82004,46200000.0
2006-07-17 16:44:00,1.81996,1.81996,1.81969,1.81983,23800000.0
2006-07-17 16:45:00,1.81969,1.81981,1.81959,1.81959,109799998.0
2006-07-17 16:46:00,1.81957,1.81959,1.81946,1.8195,87749999.0
2006-07-17 16:47:00,1.81946,1.81958,1.81946,1.81956,67600000.0
2006-07-17 16:48:00,1.8197,1.81978,1.81966,1.8197,43800000.0
2006-07-17 16:49:00,1.81972,1.81979,1.81958,1.81958,86799999.0
2006-07-17 16:50:00,1.81955,1.81955,1.81935,1.81935,51400000.0
2006-07-17 16:51:00,1.81937,1.81952,1.81937,1.81952,73800001.0
2006-07-17 16:52:00,1.81945,1.81945,1.81923,1.81927,57199999.0
2006-07-17 16:53:00,1.81935,1.81954,1.81932,1.81932,42000000.0
2006-07-17 16:54:00,1.81928,1.81953,1.81928,1.81939,63270002.0
2006-07-17 16:55:00,1.8194,1.8194,1.81928,1.81938,70800001.0
2006-07-17 16:56:00,1.81925,1.81925,1.81882,1.81894,82399999.0
2006-07-17 16:57:00,1.8189,1.81899,1.81862,1.81862,94699999.0
2006-07-17 16:58:00,1.81856,1.81909,1.81853,1.81909,118199997.0
2006-07-17 16:59:00,1.81927,1.81941,1.81925,1.81925,76400000.0
2006-07-17 17:00:00,1.81935,1.81981,1.81914,1.81981,80800000.0
2006-07-17 17:01:00,1.81987,1.81996,1.81972,1.81985,55499999.0
2006-07-17 17:02:00,1.81988,1.82003,1.81987,1.81999,81000001.0
2006-07-17 17:03:00,1.81991,1.82003,1.8198,1.81992,36200001.0
2006-07-17 17:04:00,1.81966,1.81975,1.81946,1.81946,63900000.0
2006-07-17 17:05:00,1.81932,1.81971,1.81932,1.81944,72900000.0
2006-07-17 17:06:00,1.81956,1.8198,1.8195,1.8198,82949999.0
2006-07-17 17:07:00,1.81984,1.82008,1.81984,1.82008,52500000.0
2006-07-17 17:08:00,1.81999,1.8201,1.81964,1.81964,53099999.0
2006-07-17 17:09:00,1.81962,1.81974,1.81962,1.81972,46500000.0
2006-07-17 17:10:00,1.81959,1.81959,1.81924,1.81924,125000000.0
2006-07-17 17:11:00,1.81917,1.81923,1.81876,1.81885,145500002.0
2006-07-17 17:12:00,1.81888,1.81892,1.81871,1.81882,62399999.0
2006-07-17 17:13:00,1.81889,1.81929,1.81889,1.81929,33100000.0
2006-07-17 17:14:00,1.81946,1.81946,1.8194,1.81946,53300000.0
2006-07-17 17:15:00,1.81943,1.81953,1.81895,1.81895,56800001.0
2006-07-17 17:16:00,1.81898,1.81915,1.81898,1.81915,84400000.0
2006-07-17 17:17:00,1.81913,1.81923,1.8191,1.81918,95799998.0
2006-07-17 17:18:00,1.81913,1.81937,1.81913,1.81924,53199999.0
2006-07-17 17:19:00,1.8191,1.81925,1.81904,1.81921,99199998.0
2006-07-17 17:20:00,1.81914,1.81928,1.81914,1.81928,144499999.0
2006-07-17 17:21:00,1.81943,1.81973,1.81943,1.81973,34500000.0
2006-07-17 17:22:00,1.8195,1.8195,1.81884,1.81893,107800000.0
2006-07-17 17:23:00,1.81893,1.81915,1.81893,1.81915,65000000.0
2006-07-17 17:24:00,1.81921,1.81927,1.81907,1.81927,40400000.0
2006-07-17 17:25:00,1.8194,1.81943,1.81928,1.81943,53000000.0
2006-07-17 17:26:00,1.81946,1.81946,1.81933,1.81939,45100000.0
2006-07-17 17:27:00,1.81943,1.81957,1.8193,1.81937,96600001.0
2006-07-17 17:28:00,1.81927,1.81927,1.8191,1.81918,40200000.0
2006-07-17 17:29:00,1.8193,1.81949,1.81921,1.81931,59000000.0
2006-07-17 17:30:00,1.81942,1.81971,1.81931,1.81971,91899999.0
2006-07-17 17:31:00,1.81952,1.81952,1.81948,1.81948,21199999.0
2006-07-17 17:32:00,1.81932,1.8195,1.81926,1.8195,70800000.0
2006-07-17 17:33:00,1.81958,1.81965,1.81949,1.81951,73200000.0
2006-07-17 17:34:00,1.8195,1.81953,1.81938,1.81953,87900000.0
2006-07-17 17:35:00,1.81956,1.81973,1.81955,1.81968,104299999.0
2006-07-17 17:36:00,1.81977,1.81994,1.81977,1.8199,43000000.0
2006-07-17 17:37:00,1.81983,1.81983,1.81975,1.81978,48099999.0
2006-07-17 17:38:00,1.81975,1.81987,1.81973,1.81985,30400000.0
2006-07-17 17:39:00,1.81995,1.81995,1.81988,1.81988,18100000.0
2006-07-17 17:40:00,1.81983,1.81983,1.81964,1.81967,86399999.0
2006-07-17 17:41:00,1.81973,1.8198,1.81967,1.8198,87399999.0
2006-07-17 17:42:00,1.81986,1.81986,1.81963,1.81971,87199999.0
2006-07-17 17:43:00,1.81972,1.81972,1.81957,1.81959,37000001.0
2006-07-17 17:44:00,1.81955,1.81955,1.8194,1.81951,49000001.0
2006-07-17 17:45:00,1.81946,1.81946,1.81928,1.81944,45500000.0
2006-07-17 17:46:00,1.81943,1.8197,1.81943,1.8197,70300000.0
2006-07-17 17:47:00,1.81968,1.81988,1.81962,1.81988,56600000.0
2006-07-17 17:48:00,1.82002,1.82012,1.81978,1.81978,43500000.0
2006-07-17 17:49:00,1.81978,1.82001,1.81972,1.82001,68399998.0
2006-07-17 17:50:00,1.82007,1.82027,1.82007,1.82018,59600000.0
2006-07-17 17:51:00,1.8202,1.82025,1.82015,1.8202,91199998.0
2006-07-17 17:52:00,1.8202,1.82025,1.8202,1.82025,51100000.0
2006-07-17 17:53:00,1.82014,1.8203,1.81986,1.82,51700000.0
2006-07-17 17:54:00,1.8199,1.82019,1.81974,1.82001,64500000.0
2006-07-17 17:55:00,1.82015,1.82015,1.8199,1.8199,21200000.0
2006-07-17 17:56:00,1.81993,1.82014,1.81993,1.82,66600000.0
2006-07-17 17:57:00,1.81992,1.82003,1.81992,1.81998,32099999.0
2006-07-17 17:58:00,1.81995,1.82008,1.81985,1.82007,112799996.0
2006-07-17 17:59:00,1.82008,1.82008,1.81995,1.81995,40100000.0
2006-07-17 18:00:00,1.82005,1.82016,1.82005,1.8201,48700000.0
2006-07-17 18:01:00,1.82016,1.82039,1.82001,1.82031,894299997.0
2006-07-17 18:02:00,1.8204,1.82061,1.82039,1.82061,1111300003.0
2006-07-17 18:03:00,1.82059,1.82064,1.82051,1.82052,1154300005.0
2006-07-17 18:04:00,1.82055,1.82055,1.82034,1.82045,830999999.0
2006-07-17 18:05:00,1.82041,1.82054,1.82027,1.82027,898000004.0
2006-07-17 18:06:00,1.82025,1.82035,1.82021,1.8203,931500001.0
2006-07-17 18:07:00,1.82028,1.82028,1.82004,1.8201,1303900002.0
2006-07-17 18:08:00,1.82015,1.82018,1.82005,1.8201,1115199994.0
2006-07-17 18:09:00,1.8201,1.8201,1.81999,1.82002,592799996.0
2006-07-17 18:10:00,1.82,1.82009,1.81992,1.81992,702400001.0
2006-07-17 18:11:00,1.81992,1.82,1.81969,1.81969,531500002.0
2006-07-17 18:12:00,1.81967,1.81987,1.81963,1.8197,712899998.0
2006-07-17 18:13:00,1.81979,1.82005,1.81979,1.81997,549199998.0
2006-07-17 18:14:00,1.82003,1.82003,1.81977,1.81985,836999997.0
2006-07-17 18:15:00,1.8199,1.81993,1.81984,1.81985,864699997.0
2006-07-17 18:16:00,1.8199,1.81997,1.81983,1.81997,717099998.0
2006-07-17 18:17:00,1.82005,1.82023,1.82004,1.82021,572800002.0
2006-07-17 18:18:00,1.82022,1.82023,1.81998,1.82012,644299999.0
2006-07-17 18:19:00,1.82014,1.82034,1.8199,1.8199,523900000.0
2006-07-17 18:20:00,1.81992,1.82007,1.81992,1.82007,500999995.0
2006-07-17 18:21:00,1.82008,1.82008,1.81985,1.81997,618546989.0
2006-07-17 18:22:00,1.81996,1.81997,1.81982,1.8199,622099996.0
2006-07-17 18:23:00,1.81995,1.81995,1.8198,1.8199,789849998.0
2006-07-17 18:24:00,1.81988,1.81988,1.8197,1.8198,783699996.0
2006-07-17 18:25:00,1.81973,1.8198,1.81952,1.81958,778649994.0
2006-07-17 18:26:00,1.81954,1.81966,1.81942,1.81966,619099996.0
2006-07-17 18:27:00,1.81972,1.81983,1.81968,1.81983,673600000.0
2006-07-17 18:28:00,1.81981,1.81992,1.81979,1.81986,288000000.0
2006-07-17 18:29:00,1.81993,1.82008,1.81989,1.82003,782000001.0
2006-07-17 18:30:00,1.8201,1.82035,1.8201,1.82025,693800006.0
2006-07-17 18:31:00,1.82028,1.8203,1.82012,1.82012,351100001.0
2006-07-17 18:32:00,1.8201,1.8202,1.82006,1.82015,471199998.0
2006-07-17 18:33:00,1.82013,1.8202,1.82009,1.82013,728770001.0
2006-07-17 18:34:00,1.82006,1.82019,1.81997,1.82005,662699992.0
2006-07-17 18:35:00,1.82003,1.82018,1.82001,1.82018,366700002.0
2006-07-17 18:36:00,1.82018,1.82018,1.82005,1.82017,70800000.0
2006-07-17 18:37:00,1.82023,1.82031,1.82023,1.82025,115699999.0
2006-07-17 18:38:00,1.82027,1.82027,1.8201,1.8202,154299999.0
2006-07-17 18:39:00,1.82023,1.82036,1.82023,1.82035,324199998.0
2006-07-17 18:40:00,1.82033,1.82035,1.82025,1.8203,376999998.0
2006-07-17 18:41:00,1.8203,1.82038,1.8203,1.8203,398499997.0
2006-07-17 18:42:00,1.82035,1.82038,1.8203,1.82032,115200000.0
2006-07-17 18:43:00,1.82037,1.82037,1.8203,1.82032,138700001.0
2006-07-17 18:44:00,1.8202,1.82027,1.81995,1.82008,522699999.0
2006-07-17 18:45:00,1.82005,1.8201,1.82,1.8201,194600001.0
2006-07-17 18:46:00,1.82012,1.82019,1.82007,1.82007,177600002.0
2006-07-17 18:47:00,1.82005,1.8201,1.82002,1.82005,212099997.0
2006-07-17 18:48:00,1.82,1.82014,1.81999,1.82008,346700003.0
2006-07-17 18:49:00,1.82006,1.82006,1.81975,1.81975,83200000.0
2006-07-17 18:50:00,1.8197,1.81981,1.81968,1.8197,246600003.0
2006-07-17 18:51:00,1.81971,1.81971,1.8194,1.8194,511200001.0
2006-07-17 18:52:00,1.81942,1.81962,1.8194,1.81959,593599999.0
2006-07-17 18:53:00,1.81947,1.81951,1.81935,1.81935,449300005.0
2006-07-17 18:54:00,1.81935,1.81962,1.81935,1.81938,250400001.0
2006-07-17 18:55:00,1.81945,1.81958,1.81942,1.81953,856599996.0
2006-07-17 18:56:00,1.81949,1.81961,1.81941,1.81961,268600001.0
2006-07-17 18:57:00,1.81963,1.81978,1.81953,1.81967,441600003.0
2006-07-17 18:58:00,1.81967,1.81967,1.81945,1.81952,690700005.0
2006-07-17 18:59:00,1.81946,1.81956,1.81941,1.81941,580000002.0
2006-07-17 19:00:00,1.81947,1.81958,1.81943,1.81951,221300001.0
2006-07-17 19:01:00,1.8195,1.81963,1.8195,1.81963,63600000.0
2006-07-17 19:02:00,1.81965,1.8197,1.8196,1.81962,321199999.0
2006-07-17 19:03:00,1.81963,1.81969,1.8195,1.81961,665000000.0
2006-07-17 19:04:00,1.8197,1.8197,1.81963,1.8197,288900000.0
2006-07-17 19:05:00,1.8197,1.8197,1.81965,1.8197,107500000.0
2006-07-17 19:06:00,1.81972,1.81972,1.81952,1.81963,606700000.0
2006-07-17 19:07:00,1.8196,1.81965,1.81955,1.81965,398999999.0
2006-07-17 19:08:00,1.81962,1.81973,1.81956,1.81973,445099999.0
2006-07-17 19:09:00,1.81974,1.81974,1.81959,1.81965,241799997.0
2006-07-17 19:10:00,1.81963,1.81965,1.81955,1.81957,491300003.0
2006-07-17 19:11:00,1.81961,1.81971,1.8196,1.81963,155400001.0
2006-07-17 19:12:00,1.81966,1.81976,1.81966,1.81966,243100003.0
2006-07-17 19:13:00,1.81972,1.8198,1.81965,1.81975,400096996.0
2006-07-17 19:14:00,1.8197,1.81981,1.8197,1.81976,283700001.0
2006-07-17 19:15:00,1.81973,1.81973,1.81957,1.81961,409049993.0
2006-07-17 19:16:00,1.8196,1.81965,1.81959,1.8196,92549999.0
2006-07-17 19:17:00,1.81961,1.81961,1.81952,1.81952,236500000.0
2006-07-17 19:18:00,1.81952,1.81965,1.81948,1.81956,230700000.0
2006-07-17 19:19:00,1.8195,1.81955,1.81945,1.81955,270900000.0
2006-07-17 19:20:00,1.81952,1.81968,1.81951,1.8196,307300000.0
2006-07-17 19:21:00,1.81955,1.81955,1.81943,1.81948,334500000.0
2006-07-17 19:22:00,1.81952,1.81963,1.81952,1.81953,267899998.0
2006-07-17 19:23:00,1.81948,1.81955,1.81943,1.81955,329100000.0
2006-07-17 19:24:00,1.81949,1.81949,1.8191,1.81912,55600000.0
2006-07-17 19:25:00,1.81913,1.81924,1.81913,1.81924,79900000.0
2006-07-17 19:26:00,1.81927,1.81931,1.81916,1.81916,275400005.0
2006-07-17 19:27:00,1.8192,1.81927,1.81915,1.8192,589299996.0
2006-07-17 19:28:00,1.8192,1.81931,1.81914,1.81925,290499999.0
2006-07-17 19:29:00,1.81922,1.81933,1.8192,1.81922,248999998.0
2006-07-17 19:30:00,1.81915,1.81925,1.81915,1.8192,465750002.0
2006-07-17 19:31:00,1.8192,1.81925,1.81915,1.81925,313700001.0
2006-07-17 19:32:00,1.81925,1.81925,1.81915,1.81917,515399998.0
2006-07-17 19:33:00,1.81919,1.81924,1.81914,1.81918,204600000.0
2006-07-17 19:34:00,1.8191,1.81915,1.81905,1.8191,264999997.0
2006-07-17 19:35:00,1.81906,1.81906,1.81861,1.81875,510400001.0
2006-07-17 19:36:00,1.81867,1.81867,1.81845,1.81853,258700001.0
2006-07-17 19:37:00,1.8185,1.8186,1.81848,1.81855,240099998.0
2006-07-17 19:38:00,1.81857,1.81887,1.81855,1.81887,75700000.0
2006-07-17 19:39:00,1.81888,1.81889,1.81875,1.81888,132600001.0
2006-07-17 19:40:00,1.8189,1.81904,1.8189,1.81898,394599998.0
2006-07-17 19:41:00,1.81901,1.81905,1.81891,1.81891,351100001.0
2006-07-17 19:42:00,1.81895,1.81927,1.81895,1.81913,276100001.0
2006-07-17 19:43:00,1.81918,1.81927,1.81913,1.81913,214200004.0
2006-07-17 19:44:00,1.81911,1.81925,1.8191,1.81918,288500001.0
2006-07-17 19:45:00,1.81922,1.81942,1.81918,1.81942,118500000.0
2006-07-17 19:46:00,1.81937,1.81938,1.81917,1.81921,367800001.0
2006-07-17 19:47:00,1.8192,1.81922,1.81917,1.8192,68900001.0
2006-07-17 19:48:00,1.8192,1.8192,1.81911,1.81915,184900001.0
2006-07-17 19:49:00,1.81921,1.81923,1.81914,1.81918,320199995.0
2006-07-17 19:50:00,1.81916,1.81924,1.81914,1.8192,295800001.0
2006-07-17 19:51:00,1.81923,1.81938,1.81923,1.81928,336099998.0
2006-07-17 19:52:00,1.81929,1.81935,1.81927,1.8193,135200000.0
2006-07-17 19:53:00,1.81934,1.81934,1.81926,1.81926,101599999.0
2006-07-17 19:54:00,1.81923,1.81923,1.81901,1.81913,211199995.0
2006-07-17 19:55:00,1.8191,1.81917,1.81907,1.81917,134300001.0
2006-07-17 19:56:00,1.8192,1.81925,1.81915,1.81925,260999999.0
2006-07-17 19:57:00,1.8192,1.81933,1.81919,1.8192,310300002.0
2006-07-17 19:58:00,1.8192,1.81931,1.81914,1.81923,294700000.0
2006-07-17 19:59:00,1.81921,1.81935,1.81906,1.81912,358750001.0
2006-07-17 20:00:00,1.81905,1.8191,1.81905,1.8191,194399998.0
2006-07-17 20:01:00,1.8191,1.8191,1.81905,1.8191,159500000.0
2006-07-17 20:02:00,1.81909,1.81913,1.81873,1.81873,137599998.0
2006-07-17 20:03:00,1.81871,1.81886,1.8187,1.81876,96800001.0
2006-07-17 20:04:00,1.81877,1.81886,1.81873,1.81875,155600001.0
2006-07-17 20:05:00,1.8187,1.81889,1.8187,1.81885,161100000.0
2006-07-17 20:06:00,1.81887,1.81899,1.81886,1.81894,272800001.0
2006-07-17 20:07:00,1.81894,1.81901,1.81882,1.81884,118699998.0
2006-07-17 20:08:00,1.81884,1.81888,1.81875,1.81888,253500001.0
2006-07-17 20:09:00,1.81882,1.8189,1.8188,1.81885,122799999.0
2006-07-17 20:10:00,1.81885,1.8189,1.8188,1.81882,97600001.0
2006-07-17 20:11:00,1.81889,1.81893,1.81879,1.81893,40800001.0
2006-07-17 20:12:00,1.81891,1.81905,1.81889,1.81898,425300000.0
2006-07-17 20:13:00,1.81893,1.81919,1.81893,1.81904,271399999.0
2006-07-17 20:14:00,1.81911,1.8192,1.81906,1.81912,115900001.0
2006-07-17 20:15:00,1.81915,1.81923,1.81912,1.81917,415999998.0
2006-07-17 20:16:00,1.81912,1.81917,1.8191,1.8191,117600000.0
2006-07-17 20:17:00,1.81911,1.81917,1.81911,1.81914,92200000.0
2006-07-17 20:18:00,1.81915,1.81922,1.81913,1.81915,171400002.0
2006-07-17 20:19:00,1.81917,1.81921,1.81912,1.81916,182299999.0
2006-07-17 20:20:00,1.8191,1.8192,1.81901,1.8191,264900001.0
2006-07-17 20:21:00,1.81913,1.81918,1.81912,1.81918,138300001.0
2006-07-17 20:22:00,1.81922,1.81931,1.81922,1.8193,140200001.0
2006-07-17 20:23:00,1.8193,1.8194,1.81923,1.81928,292400004.0
2006-07-17 20:24:00,1.81923,1.81923,1.81898,1.81907,86700000.0
2006-07-17 20:25:00,1.81908,1.81915,1.81899,1.81915,473300000.0
2006-07-17 20:26:00,1.8191,1.81918,1.81907,1.8191,467400005.0
2006-07-17 20:27:00,1.81915,1.81918,1.8191,1.81918,314000000.0
2006-07-17 20:28:00,1.81913,1.81923,1.8191,1.81918,282200006.0
2006-07-17 20:29:00,1.81926,1.81934,1.81923,1.81929,298299999.0
2006-07-17 20:30:00,1.8193,1.81938,1.81922,1.81933,797299997.0
2006-07-17 20:31:00,1.81927,1.81935,1.81927,1.8193,578099999.0
2006-07-17 20:32:00,1.8193,1.81937,1.81925,1.8193,752449998.0
2006-07-17 20:33:00,1.81928,1.81941,1.81919,1.8193,273500000.0
2006-07-17 20:34:00,1.81937,1.81945,1.81933,1.81933,115799999.0
2006-07-17 20:35:00,1.8193,1.81932,1.81917,1.81917,48700000.0
2006-07-17 20:36:00,1.8192,1.81925,1.81917,1.81925,160000000.0
2006-07-17 20:37:00,1.8192,1.81927,1.81917,1.81918,193800000.0
2006-07-17 20:38:00,1.81915,1.81917,1.81901,1.81903,317499996.0
2006-07-17 20:39:00,1.81897,1.81897,1.81859,1.81875,182800001.0
2006-07-17 20:40:00,1.81874,1.81892,1.81874,1.81888,172399999.0
2006-07-17 20:41:00,1.81887,1.81887,1.81874,1.81875,183600000.0
2006-07-17 20:42:00,1.81866,1.81866,1.81842,1.81859,39100000.0
2006-07-17 20:43:00,1.81869,1.8187,1.81852,1.8186,213999998.0
2006-07-17 20:44:00,1.81865,1.81899,1.81865,1.81899,479499995.0
2006-07-17 20:45:00,1.81903,1.81903,1.81889,1.81895,110199999.0
2006-07-17 20:46:00,1.81894,1.81894,1.81887,1.81894,130500000.0
2006-07-17 20:47:00,1.8189,1.81895,1.81885,1.81895,446299999.0
2006-07-17 20:48:00,1.81892,1.81898,1.81888,1.81898,204900001.0
2006-07-17 20:49:00,1.819,1.819,1.8189,1.81895,82699999.0
2006-07-17 20:50:00,1.81895,1.81912,1.81891,1.81912,350000000.0
2006-07-17 20:51:00,1.81918,1.81933,1.81913,1.81923,396849996.0
2006-07-17 20:52:00,1.81919,1.81941,1.81919,1.8193,183649998.0
2006-07-17 20:53:00,1.81935,1.81947,1.81934,1.81938,613699999.0
2006-07-17 20:54:00,1.81934,1.81934,1.8191,1.8191,302900002.0
2006-07-17 20:55:00,1.81911,1.81924,1.81911,1.8192,390550003.0
2006-07-17 20:56:00,1.81918,1.81918,1.81906,1.8191,389300002.0
2006-07-17 20:57:00,1.81913,1.81926,1.81913,1.81924,522299997.0
2006-07-17 20:58:00,1.81927,1.8193,1.81906,1.81912,210000003.0
2006-07-17 20:59:00,1.81906,1.8192,1.81887,1.81904,583899994.0
2006-07-17 21:00:00,1.81906,1.81912,1.81884,1.81912,391899999.0
2006-07-17 21:01:00,1.81908,1.81911,1.81896,1.81905,414100000.0
2006-07-17 21:02:00,1.81905,1.81909,1.81898,1.81907,225600000.0
2006-07-17 21:03:00,1.819,1.81905,1.819,1.819,180499999.0
2006-07-17 21:04:00,1.819,1.81909,1.81896,1.81906,260699996.0
2006-07-17 21:05:00,1.81907,1.81923,1.81907,1.81915,203569998.0
2006-07-17 21:06:00,1.81909,1.81914,1.81895,1.81914,109000000.0
2006-07-17 21:07:00,1.81915,1.81922,1.81907,1.81922,105600002.0
2006-07-17 21:08:00,1.81923,1.81923,1.81917,1.8192,52600000.0
2006-07-17 21:09:00,1.81919,1.8193,1.81912,1.81918,132200000.0
2006-07-17 21:10:00,1.81928,1.81928,1.81917,1.81917,72300000.0
2006-07-17 21:11:00,1.81912,1.81932,1.81912,1.81932,95000001.0
2006-07-17 21:12:00,1.81936,1.81938,1.81923,1.81933,112200000.0
2006-07-17 21:13:00,1.81932,1.81944,1.81928,1.8194,286599997.0
2006-07-17 21:14:00,1.81939,1.81939,1.81906,1.8192,259099998.0
2006-07-17 21:15:00,1.81922,1.81922,1.81902,1.81905,273299999.0
2006-07-17 21:16:00,1.81902,1.81902,1.81891,1.81898,74800000.0
2006-07-17 21:17:00,1.819,1.81903,1.81892,1.81903,145599999.0
2006-07-17 21:18:00,1.81903,1.81907,1.819,1.819,81400002.0
2006-07-17 21:19:00,1.81901,1.81901,1.81867,1.81867,107300000.0
2006-07-17 21:20:00,1.81862,1.81862,1.81849,1.81855,305099999.0
2006-07-17 21:21:00,1.81853,1.81858,1.81852,1.81854,149900001.0
2006-07-17 21:22:00,1.81857,1.81865,1.81857,1.8186,168600000.0
2006-07-17 21:23:00,1.81865,1.81865,1.81865,1.81865,2800000.0
2006-07-17 21:24:00,1.81859,1.81859,1.8185,1.81852,245600002.0
2006-07-17 21:25:00,1.81846,1.81846,1.81818,1.81827,118000000.0
2006-07-17 21:26:00,1.81826,1.81826,1.81811,1.81825,93199998.0
2006-07-17 21:27:00,1.81829,1.81831,1.81822,1.81822,94450000.0
2006-07-17 21:28:00,1.81825,1.81833,1.8182,1.81833,308200001.0
2006-07-17 21:29:00,1.81839,1.81841,1.81839,1.81841,6800000.0
2006-07-17 21:30:00,1.81841,1.81841,1.81839,1.81839,5500000.0
2006-07-17 21:31:00,1.81835,1.81835,1.8183,1.81835,4600000.0
2006-07-17 21:32:00,1.81835,1.81838,1.8182,1.81835,301400004.0
2006-07-17 21:33:00,1.81835,1.81838,1.81827,1.81833,281500000.0
2006-07-17 21:34:00,1.81837,1.8184,1.81827,1.81827,212100000.0
2006-07-17 21:35:00,1.81831,1.81833,1.81827,1.81827,47300000.0
2006-07-17 21:36:00,1.81826,1.81838,1.81826,1.81828,108900001.0
2006-07-17 21:37:00,1.81827,1.81836,1.81824,1.81828,286299993.0
2006-07-17 21:38:00,1.81819,1.81827,1.81818,1.8182,142599999.0
2006-07-17 21:39:00,1.81828,1.81828,1.81825,1.81825,47199998.0
2006-07-17 21:40:00,1.8182,1.8182,1.81804,1.81804,154999998.0
2006-07-17 21:41:00,1.81805,1.81811,1.81803,1.81807,127299999.0
2006-07-17 21:42:00,1.81808,1.81813,1.81807,1.81809,124100001.0
2006-07-17 21:43:00,1.81806,1.81813,1.81806,1.81813,32800000.0
2006-07-17 21:44:00,1.81828,1.81842,1.81828,1.81841,196100002.0
2006-07-17 21:45:00,1.81842,1.81845,1.81842,1.81845,106800000.0
2006-07-17 21:46:00,1.81845,1.81847,1.81845,1.81845,99300000.0
2006-07-17 21:47:00,1.81847,1.81854,1.81842,1.81843,174500000.0
2006-07-17 21:48:00,1.8184,1.81847,1.81839,1.8184,102200000.0
2006-07-17 21:49:00,1.81836,1.81843,1.81836,1.81839,75999999.0
2006-07-17 21:50:00,1.81843,1.8185,1.81843,1.8185,18100000.0
2006-07-17 21:51:00,1.81856,1.81862,1.81848,1.81862,181100000.0
2006-07-17 21:52:00,1.81865,1.81865,1.81843,1.81853,61000000.0
2006-07-17 21:53:00,1.81857,1.81861,1.81849,1.81849,70100000.0
2006-07-17 21:54:00,1.8186,1.81876,1.8186,1.81863,113800002.0
2006-07-17 21:55:00,1.81866,1.81875,1.81859,1.81862,281299998.0
2006-07-17 21:56:00,1.8186,1.81865,1.8186,1.81865,109700000.0
2006-07-17 21:57:00,1.81865,1.81865,1.8186,1.8186,55100000.0
2006-07-17 21:58:00,1.81858,1.81858,1.81851,1.81857,64100000.0
2006-07-17 21:59:00,1.8186,1.81865,1.81855,1.81855,622899999.0
2006-07-17 22:00:00,1.81856,1.8186,1.81852,1.81852,186200000.0
2006-07-17 22:01:00,1.81855,1.81855,1.81847,1.81848,123699999.0
2006-07-17 22:02:00,1.8185,1.81855,1.81845,1.81855,170999999.0
2006-07-17 22:03:00,1.8185,1.8185,1.81847,1.8185,42000000.0
2006-07-17 22:04:00,1.81847,1.81855,1.81847,1.8185,349499999.0
2006-07-17 22:05:00,1.81853,1.81859,1.8185,1.81859,150700000.0
2006-07-17 22:06:00,1.8186,1.81865,1.8186,1.8186,52100000.0
2006-07-17 22:07:00,1.81865,1.81865,1.8186,1.8186,61900001.0
2006-07-17 22:08:00,1.81861,1.81864,1.81858,1.81858,56200000.0
2006-07-17 22:09:00,1.81864,1.81866,1.81864,1.81866,7700000.0
2006-07-17 22:10:00,1.81867,1.8187,1.81865,1.8187,32500000.0
2006-07-17 22:11:00,1.81872,1.81882,1.81869,1.81878,34999999.0
2006-07-17 22:12:00,1.81878,1.8188,1.81871,1.81872,216199999.0
2006-07-17 22:13:00,1.81877,1.81884,1.81877,1.81884,75000001.0
2006-07-17 22:14:00,1.81885,1.81887,1.81882,1.81882,46800000.0
2006-07-17 22:15:00,1.81881,1.81881,1.81858,1.81865,188699999.0
2006-07-17 22:16:00,1.81865,1.81875,1.81865,1.8187,393599999.0
2006-07-17 22:17:00,1.8187,1.81875,1.8186,1.81875,83199999.0
2006-07-17 22:18:00,1.81875,1.81875,1.81865,1.81865,77999999.0
2006-07-17 22:19:00,1.81866,1.81873,1.81863,1.81863,40300000.0
2006-07-17 22:20:00,1.8186,1.81865,1.81857,1.81857,50400000.0
2006-07-17 22:21:00,1.8186,1.8186,1.81853,1.81855,101500000.0
2006-07-17 22:22:00,1.81854,1.81854,1.81843,1.81845,58150000.0
2006-07-17 22:23:00,1.81842,1.8185,1.81832,1.81833,154499997.0
2006-07-17 22:24:00,1.81835,1.81854,1.81835,1.81847,63800000.0
2006-07-17 22:25:00,1.81848,1.8185,1.81845,1.81848,78800000.0
2006-07-17 22:26:00,1.81848,1.81855,1.81847,1.81855,36100000.0
2006-07-17 22:27:00,1.81851,1.8186,1.81851,1.81856,77300002.0
2006-07-17 22:28:00,1.8186,1.8186,1.8185,1.81855,47400000.0
2006-07-17 22:29:00,1.81852,1.81861,1.81842,1.81845,170099999.0
2006-07-17 22:30:00,1.81843,1.81843,1.8181,1.8181,94750002.0
2006-07-17 22:31:00,1.81805,1.81805,1.81803,1.81805,35200000.0
2006-07-17 22:32:00,1.81805,1.8181,1.81805,1.81805,247899999.0
2006-07-17 22:33:00,1.81807,1.81824,1.81807,1.81821,124499997.0
2006-07-17 22:34:00,1.81822,1.81826,1.81803,1.81803,136799999.0
2006-07-17 22:35:00,1.81805,1.81815,1.81805,1.81815,20900000.0
2006-07-17 22:36:00,1.81813,1.81813,1.81804,1.81804,20500000.0
2006-07-17 22:37:00,1.81813,1.81813,1.81793,1.81793,95000000.0
2006-07-17 22:38:00,1.81783,1.81807,1.81783,1.81807,52500000.0
2006-07-17 22:39:00,1.81806,1.81814,1.81797,1.81814,55500001.0
2006-07-17 22:40:00,1.8182,1.8182,1.81818,1.8182,126400001.0
2006-07-17 22:41:00,1.8182,1.81834,1.8182,1.81834,72900000.0
2006-07-17 22:42:00,1.81837,1.81843,1.81829,1.81843,60900000.0
2006-07-17 22:43:00,1.81837,1.81837,1.81826,1.81826,107600001.0
2006-07-17 22:44:00,1.81833,1.8185,1.81833,1.8185,121000000.0
2006-07-17 22:45:00,1.81851,1.81852,1.81843,1.81847,83999998.0
2006-07-17 22:46:00,1.81845,1.8185,1.81845,1.81845,41400000.0
2006-07-17 22:47:00,1.81838,1.81838,1.81809,1.81823,127199999.0
2006-07-17 22:48:00,1.81821,1.81827,1.8182,1.8182,72800000.0
2006-07-17 22:49:00,1.8182,1.8182,1.81813,1.81814,91999998.0
2006-07-17 22:50:00,1.81813,1.8183,1.81808,1.81827,39200000.0
2006-07-17 22:51:00,1.81826,1.81833,1.81812,1.81828,52900000.0
2006-07-17 22:52:00,1.81842,1.81842,1.81842,1.81842,10800000.0
2006-07-17 22:53:00,1.81842,1.81842,1.81815,1.8184,21400000.0
2006-07-17 22:54:00,1.81842,1.81842,1.81835,1.81835,41300000.0
2006-07-17 22:55:00,1.8183,1.8183,1.81818,1.81829,43999999.0
2006-07-17 22:56:00,1.81827,1.81834,1.81826,1.81829,78400000.0
2006-07-17 22:57:00,1.81839,1.81839,1.81813,1.81823,28800000.0
2006-07-17 22:58:00,1.81818,1.81829,1.8181,1.81821,103100001.0
2006-07-17 22:59:00,1.81817,1.81817,1.81796,1.81798,110200002.0
2006-07-17 23:00:00,1.8179,1.8179,1.81775,1.81775,69699999.0
2006-07-17 23:01:00,1.8182,1.81843,1.8182,1.81836,66600000.0
2006-07-17 23:02:00,1.81833,1.81856,1.81824,1.81856,123199999.0
2006-07-17 23:03:00,1.81849,1.81856,1.81844,1.81855,109300000.0
2006-07-17 23:04:00,1.81846,1.81864,1.8182,1.81858,74000000.0
2006-07-17 23:05:00,1.81838,1.81863,1.81833,1.81852,66999999.0
2006-07-17 23:06:00,1.81838,1.81885,1.81837,1.8187,112900000.0
2006-07-17 23:07:00,1.81877,1.81891,1.81861,1.81883,61200001.0
2006-07-17 23:08:00,1.81873,1.81901,1.81868,1.81873,111000001.0
2006-07-17 23:09:00,1.81855,1.81883,1.81855,1.81878,27300000.0
2006-07-17 23:10:00,1.81873,1.8189,1.8187,1.8189,57300000.0
2006-07-17 23:11:00,1.81892,1.81892,1.81865,1.81884,49100000.0
2006-07-17 23:12:00,1.81881,1.81886,1.81873,1.81874,23000000.0
2006-07-17 23:13:00,1.81887,1.81887,1.81844,1.81853,75500000.0
2006-07-17 23:14:00,1.81857,1.81875,1.81839,1.81863,107399997.0
2006-07-17 23:15:00,1.8186,1.81869,1.81844,1.81858,60300000.0
2006-07-17 23:16:00,1.8186,1.81863,1.81845,1.81859,53600001.0
2006-07-17 23:17:00,1.81863,1.8187,1.81856,1.81869,58399999.0
2006-07-17 23:18:00,1.81865,1.81876,1.8185,1.8186,58300000.0
2006-07-17 23:19:00,1.81862,1.81865,1.81848,1.81848,44400000.0
2006-07-17 23:20:00,1.81879,1.81897,1.81863,1.8188,79700001.0
2006-07-17 23:21:00,1.8189,1.81898,1.81858,1.81872,50200000.0
2006-07-17 23:22:00,1.8187,1.81879,1.81856,1.8187,55900001.0
2006-07-17 23:23:00,1.81873,1.81882,1.81862,1.81882,70000002.0
2006-07-17 23:24:00,1.81892,1.819,1.81867,1.81896,62350000.0
2006-07-17 23:25:00,1.81873,1.81907,1.81871,1.81896,66500000.0
2006-07-17 23:26:00,1.81895,1.81907,1.81885,1.81907,73500000.0
2006-07-17 23:27:00,1.81896,1.81902,1.81888,1.81893,91400000.0
2006-07-17 23:28:00,1.81888,1.81916,1.81888,1.819,38200000.0
2006-07-17 23:29:00,1.81822,1.81888,1.81822,1.81882,119300001.0
2006-07-17 23:30:00,1.81881,1.81892,1.81876,1.81886,99700000.0
2006-07-17 23:31:00,1.81883,1.81898,1.81883,1.8189,68099999.0
2006-07-17 23:32:00,1.81887,1.8189,1.81867,1.81873,31400000.0
2006-07-17 23:33:00,1.81865,1.81881,1.81859,1.81876,25200000.0
2006-07-17 23:34:00,1.81892,1.819,1.81892,1.81898,64900000.0
2006-07-17 23:35:00,1.81895,1.81895,1.81864,1.8187,44600000.0
2006-07-17 23:36:00,1.81857,1.81868,1.81849,1.81868,49900001.0
2006-07-17 23:37:00,1.81865,1.81865,1.81848,1.81856,38900001.0
2006-07-17 23:38:00,1.81855,1.81862,1.81847,1.81849,42700000.0
2006-07-17 23:39:00,1.81833,1.81833,1.81832,1.81832,4900000.0
2006-07-17 23:40:00,1.81825,1.81825,1.8182,1.81825,28299999.0
2006-07-17 23:41:00,1.81818,1.81818,1.81818,1.81818,12900000.0
2006-07-17 23:42:00,1.81825,1.81825,1.81825,1.81825,200000.0
2006-07-17 23:43:00,1.8182,1.81827,1.8182,1.81825,71500000.0
2006-07-17 23:44:00,1.8182,1.8182,1.8182,1.8182,2000000.0
2006-07-17 23:45:00,1.81837,1.8186,1.81837,1.81857,70499998.0
2006-07-17 23:46:00,1.81863,1.81863,1.81862,1.81862,19100000.0
2006-07-17 23:47:00,1.8187,1.8187,1.81856,1.81867,37000000.0
2006-07-17 23:48:00,1.81871,1.81878,1.81871,1.81878,49800001.0
2006-07-17 23:49:00,1.81877,1.819,1.81875,1.819,56200000.0
2006-07-17 23:50:00,1.8191,1.81915,1.8191,1.8191,28100000.0
2006-07-17 23:51:00,1.81907,1.8191,1.81907,1.8191,18400000.0
2006-07-17 23:52:00,1.8191,1.8191,1.8191,1.8191,500000.0
2006-07-17 23:53:00,1.8191,1.8191,1.8191,1.8191,19900000.0
2006-07-17 23:54:00,1.81915,1.81915,1.81905,1.81905,11300000.0
2006-07-17 23:55:00,1.8191,1.8191,1.8191,1.8191,24500000.0
2006-07-17 23:56:00,1.81914,1.81925,1.81911,1.81914,75499998.0
2006-07-17 23:57:00,1.81906,1.8192,1.81906,1.81913,62200001.0
2006-07-17 23:58:00,1.81913,1.81944,1.81911,1.81931,119500000.0
2006-07-17 23:59:00,1.81928,1.8193,1.81899,1.8193,76799999.0
2006-07-18 00:00:00,1.81918,1.81918,1.8191,1.8191,14200000.0
2006-07-18 00:01:00,1.81893,1.81897,1.81893,1.81897,8600000.0
2006-07-18 00:02:00,1.81902,1.81909,1.81902,1.81903,48900001.0
2006-07-18 00:03:00,1.81898,1.81908,1.81894,1.81905,67200001.0
2006-07-18 00:04:00,1.81895,1.819,1.81895,1.819,19500001.0
2006-07-18 00:05:00,1.81885,1.81885,1.8188,1.8188,2400000.0
2006-07-18 00:06:00,1.81865,1.81865,1.81865,1.81865,32700000.0
2006-07-18 00:07:00,1.81857,1.8187,1.81857,1.81861,55999999.0
2006-07-18 00:08:00,1.81887,1.81887,1.81878,1.81878,24700000.0
2006-07-18 00:09:00,1.81875,1.81875,1.81862,1.81862,80199998.0
2006-07-18 00:10:00,1.81861,1.81861,1.81844,1.81844,24900000.0
2006-07-18 00:11:00,1.81835,1.81868,1.81835,1.81848,92500000.0
2006-07-18 00:12:00,1.81833,1.81836,1.818,1.81836,58499999.0
2006-07-18 00:13:00,1.8184,1.81853,1.8184,1.81849,40000000.0
2006-07-18 00:14:00,1.8185,1.8185,1.81845,1.8185,28100000.0
2006-07-18 00:15:00,1.81833,1.81833,1.81797,1.81802,49100001.0
2006-07-18 00:16:00,1.81802,1.81807,1.8179,1.818,101600000.0
2006-07-18 00:17:00,1.8181,1.81815,1.8181,1.81815,5700000.0
2006-07-18 00:18:00,1.81807,1.81828,1.81794,1.81828,92399998.0
2006-07-18 00:19:00,1.81835,1.81835,1.81825,1.8183,25600000.0
2006-07-18 00:20:00,1.81828,1.81832,1.81828,1.81832,35000000.0
2006-07-18 00:21:00,1.8183,1.8183,1.8183,1.8183,10800000.0
2006-07-18 00:22:00,1.81827,1.81835,1.81827,1.81835,38000000.0
2006-07-18 00:23:00,1.81837,1.81837,1.8183,1.81835,40000000.0
2006-07-18 00:24:00,1.81828,1.81835,1.81828,1.81828,18500000.0
2006-07-18 00:25:00,1.8182,1.81835,1.8182,1.8182,78799999.0
2006-07-18 00:26:00,1.81831,1.81842,1.81831,1.81838,101099998.0
2006-07-18 00:27:00,1.81837,1.81875,1.81837,1.81875,43500000.0
2006-07-18 00:28:00,1.8187,1.8187,1.81827,1.8186,62000000.0
2006-07-18 00:29:00,1.81855,1.81882,1.81851,1.81882,109400001.0
2006-07-18 00:30:00,1.81885,1.81885,1.8188,1.8188,11400000.0
2006-07-18 00:31:00,1.81881,1.81881,1.8187,1.8187,17800000.0
2006-07-18 00:32:00,1.8186,1.81865,1.8186,1.81865,24200000.0
2006-07-18 00:33:00,1.81855,1.81878,1.8185,1.8187,99500000.0
2006-07-18 00:34:00,1.81865,1.81865,1.81839,1.81843,7300000.0
2006-07-18 00:35:00,1.81863,1.81869,1.81863,1.81869,5200000.0
2006-07-18 00:36:00,1.81869,1.81869,1.81845,1.81856,64600001.0
2006-07-18 00:37:00,1.81854,1.81858,1.81839,1.81853,38100000.0
2006-07-18 00:38:00,1.81847,1.81847,1.81845,1.81845,19800000.0
2006-07-18 00:39:00,1.81855,1.81855,1.8185,1.8185,21800000.0
2006-07-18 00:40:00,1.81855,1.81855,1.81855,1.81855,900000.0
2006-07-18 00:41:00,1.81852,1.81855,1.8185,1.81855,36400001.0
2006-07-18 00:42:00,1.8185,1.81855,1.81842,1.8185,39000000.0
2006-07-18 00:43:00,1.81859,1.81866,1.81858,1.81866,45599998.0
2006-07-18 00:44:00,1.81872,1.81875,1.81867,1.8187,40250000.0
2006-07-18 00:45:00,1.8187,1.81875,1.81868,1.81875,33300000.0
2006-07-18 00:46:00,1.81868,1.81878,1.81865,1.81872,111999999.0
2006-07-18 00:47:00,1.8187,1.81875,1.81867,1.81872,43100000.0
2006-07-18 00:48:00,1.81872,1.8188,1.81868,1.8188,13100000.0
2006-07-18 00:49:00,1.81881,1.8189,1.81881,1.8189,43400001.0
2006-07-18 00:50:00,1.81895,1.81895,1.8189,1.8189,48200001.0
2006-07-18 00:51:00,1.81898,1.81902,1.81898,1.81902,10500000.0
2006-07-18 00:52:00,1.81905,1.81905,1.819,1.81905,50600000.0
2006-07-18 00:53:00,1.819,1.81905,1.81895,1.81895,56700000.0
2006-07-18 00:54:00,1.819,1.81905,1.819,1.81905,19800000.0
2006-07-18 00:55:00,1.819,1.8191,1.81899,1.8191,18700000.0
2006-07-18 00:56:00,1.81908,1.81911,1.81905,1.81909,75700001.0
2006-07-18 00:57:00,1.81918,1.81918,1.8191,1.8191,68799999.0
2006-07-18 00:58:00,1.81908,1.81919,1.81905,1.81918,64900001.0
2006-07-18 00:59:00,1.81925,1.81927,1.81912,1.8192,84599999.0
2006-07-18 01:00:00,1.81907,1.81907,1.81906,1.81906,6100000.0
2006-07-18 01:01:00,1.81901,1.81928,1.81901,1.81928,25700000.0
2006-07-18 01:02:00,1.81943,1.81955,1.81939,1.81939,27000000.0
2006-07-18 01:03:00,1.81944,1.81944,1.81931,1.8194,71200000.0
2006-07-18 01:04:00,1.81937,1.8194,1.81933,1.81933,49200000.0
2006-07-18 01:05:00,1.8194,1.8194,1.8193,1.81935,46100000.0
2006-07-18 01:06:00,1.81935,1.8194,1.81935,1.81935,55100001.0
2006-07-18 01:07:00,1.81935,1.8194,1.81935,1.81935,72800001.0
2006-07-18 01:08:00,1.81935,1.8194,1.81935,1.8194,40000000.0
2006-07-18 01:09:00,1.81933,1.81933,1.81923,1.81923,88699999.0
2006-07-18 01:10:00,1.8192,1.8192,1.81913,1.81915,14400000.0
2006-07-18 01:11:00,1.81918,1.81918,1.81893,1.81893,37700000.0
2006-07-18 01:12:00,1.81882,1.8189,1.81882,1.81885,40600001.0
2006-07-18 01:13:00,1.81897,1.81917,1.81897,1.81915,62300002.0
2006-07-18 01:14:00,1.81912,1.81926,1.81912,1.81921,135800002.0
2006-07-18 01:15:00,1.81923,1.81955,1.81923,1.81955,36700000.0
2006-07-18 01:16:00,1.81955,1.81955,1.81941,1.81943,82800000.0
2006-07-18 01:17:00,1.81945,1.81948,1.81938,1.8194,42999999.0
2006-07-18 01:18:00,1.81952,1.81963,1.81952,1.8196,16400000.0
2006-07-18 01:19:00,1.81957,1.81962,1.81951,1.81962,92799999.0
2006-07-18 01:20:00,1.81953,1.81953,1.81934,1.81934,73700000.0
2006-07-18 01:21:00,1.81934,1.81949,1.81926,1.81949,73200000.0
2006-07-18 01:22:00,1.81937,1.81946,1.81933,1.81943,47800000.0
2006-07-18 01:23:00,1.81951,1.81959,1.81951,1.81959,2100000.0
2006-07-18 01:24:00,1.81958,1.81961,1.81954,1.81954,71100000.0
2006-07-18 01:25:00,1.81953,1.81959,1.81948,1.81955,40299999.0
2006-07-18 01:26:00,1.81961,1.81965,1.81957,1.81965,22000000.0
2006-07-18 01:27:00,1.8196,1.81971,1.8196,1.8197,37400000.0
2006-07-18 01:28:00,1.8196,1.81965,1.8195,1.8195,67500000.0
2006-07-18 01:29:00,1.81969,1.81977,1.81968,1.81977,56200000.0
2006-07-18 01:30:00,1.81986,1.81986,1.81969,1.81969,39900000.0
2006-07-18 01:31:00,1.81974,1.81979,1.81974,1.81975,31999999.0
2006-07-18 01:32:00,1.81971,1.81978,1.81961,1.81978,69850001.0
2006-07-18 01:33:00,1.81973,1.81973,1.8195,1.81958,52100001.0
2006-07-18 01:34:00,1.81951,1.81951,1.81929,1.8194,53199999.0
2006-07-18 01:35:00,1.81939,1.81939,1.81937,1.81938,38400000.0
2006-07-18 01:36:00,1.81945,1.81945,1.8194,1.81945,10700000.0
2006-07-18 01:37:00,1.81945,1.81945,1.81937,1.81942,61899999.0
2006-07-18 01:38:00,1.8194,1.81947,1.8194,1.8194,39600000.0
2006-07-18 01:39:00,1.81945,1.81945,1.8194,1.81945,42199999.0
2006-07-18 01:40:00,1.81945,1.81947,1.81945,1.81947,12000000.0
2006-07-18 01:41:00,1.81955,1.81955,1.81939,1.8195,131500000.0
2006-07-18 01:42:00,1.8195,1.81964,1.8195,1.81959,70000000.0
2006-07-18 01:43:00,1.81958,1.81962,1.81958,1.81961,23100000.0
2006-07-18 01:44:00,1.81953,1.81955,1.81953,1.81955,800000.0
2006-07-18 01:45:00,1.8196,1.8196,1.81955,1.81955,81199998.0
2006-07-18 01:46:00,1.8195,1.8195,1.81937,1.8195,97400000.0
2006-07-18 01:47:00,1.81958,1.81958,1.81952,1.81952,49399997.0
2006-07-18 01:48:00,1.8195,1.81955,1.81945,1.81955,46000000.0
2006-07-18 01:49:00,1.81952,1.81957,1.81952,1.81957,14100000.0
2006-07-18 01:50:00,1.81961,1.81969,1.81958,1.81967,56400000.0
2006-07-18 01:51:00,1.81961,1.81965,1.81958,1.81965,102499999.0
2006-07-18 01:52:00,1.81965,1.81969,1.8196,1.8196,56899999.0
2006-07-18 01:53:00,1.81949,1.81949,1.81946,1.81946,6100000.0
2006-07-18 01:54:00,1.81939,1.81977,1.81939,1.81972,24500000.0
2006-07-18 01:55:00,1.81973,1.81986,1.81972,1.81972,32600000.0
2006-07-18 01:56:00,1.81977,1.8199,1.81977,1.81987,26200000.0
2006-07-18 01:57:00,1.81983,1.82011,1.81983,1.81988,82399999.0
2006-07-18 01:58:00,1.81987,1.81995,1.81962,1.81987,34400000.0
2006-07-18 01:59:00,1.81985,1.81985,1.81983,1.81985,39800000.0
2006-07-18 02:00:00,1.81988,1.8199,1.81985,1.8199,43800000.0
2006-07-18 02:01:00,1.81987,1.81993,1.81987,1.81992,35050000.0
2006-07-18 02:02:00,1.81993,1.82001,1.81988,1.81988,11800000.0
2006-07-18 02:03:00,1.81993,1.82,1.8199,1.81993,70300000.0
2006-07-18 02:04:00,1.81983,1.81992,1.81983,1.81989,29600000.0
2006-07-18 02:05:00,1.81989,1.81997,1.81967,1.81967,51300000.0
2006-07-18 02:06:00,1.81962,1.81979,1.81962,1.81967,36700000.0
2006-07-18 02:07:00,1.81974,1.81981,1.81974,1.81981,1000000.0
2006-07-18 02:08:00,1.81987,1.81989,1.81983,1.81987,33000000.0
2006-07-18 02:09:00,1.8199,1.8199,1.81988,1.81988,15100000.0
2006-07-18 02:10:00,1.81997,1.81997,1.81986,1.81993,49700001.0
2006-07-18 02:11:00,1.82,1.82,1.81982,1.81993,54200000.0
2006-07-18 02:12:00,1.81983,1.81985,1.81974,1.81974,80899999.0
2006-07-18 02:13:00,1.81976,1.81984,1.81967,1.81981,62500001.0
2006-07-18 02:14:00,1.81988,1.81988,1.81971,1.81971,48600000.0
2006-07-18 02:15:00,1.8198,1.81981,1.81972,1.81972,59900000.0
2006-07-18 02:16:00,1.8197,1.81978,1.8197,1.81977,44900000.0
2006-07-18 02:17:00,1.81985,1.81985,1.8198,1.8198,27500000.0
2006-07-18 02:18:00,1.8198,1.81985,1.81975,1.81985,122699999.0
2006-07-18 02:19:00,1.8198,1.81988,1.81976,1.81988,44000000.0
2006-07-18 02:20:00,1.8199,1.8199,1.8198,1.81985,51100000.0
2006-07-18 02:21:00,1.81985,1.8199,1.8198,1.8199,14900000.0
2006-07-18 02:22:00,1.8198,1.8199,1.8198,1.81982,46900000.0
2006-07-18 02:23:00,1.81985,1.8199,1.81982,1.81985,29700000.0
2006-07-18 02:24:00,1.81988,1.82006,1.81988,1.82006,50599999.0
2006-07-18 02:25:00,1.82,1.82011,1.82,1.82003,81299999.0
2006-07-18 02:26:00,1.82013,1.82024,1.82004,1.82019,33046994.0
2006-07-18 02:27:00,1.82015,1.82022,1.82011,1.82016,48400000.0
2006-07-18 02:28:00,1.82008,1.82022,1.82008,1.82022,12000000.0
2006-07-18 02:29:00,1.82024,1.82033,1.82018,1.82033,38800000.0
2006-07-18 02:30:00,1.82032,1.82038,1.8203,1.82035,20400000.0
2006-07-18 02:31:00,1.8204,1.8204,1.8201,1.8201,17900000.0
2006-07-18 02:32:00,1.82031,1.82031,1.8202,1.8202,42400000.0
2006-07-18 02:33:00,1.82019,1.82022,1.82009,1.82016,75200001.0
2006-07-18 02:34:00,1.82011,1.82017,1.82,1.82,53600000.0
2006-07-18 02:35:00,1.82002,1.82012,1.82002,1.82002,26000000.0
2006-07-18 02:36:00,1.8201,1.82021,1.82007,1.82007,29800000.0
2006-07-18 02:37:00,1.8201,1.82018,1.82005,1.82005,27850000.0
2006-07-18 02:38:00,1.81992,1.82001,1.81992,1.82,94300002.0
2006-07-18 02:39:00,1.81999,1.81999,1.81991,1.81996,69899998.0
2006-07-18 02:40:00,1.81995,1.82005,1.81995,1.81995,57999998.0
2006-07-18 02:41:00,1.81982,1.81992,1.81974,1.81983,68700000.0
2006-07-18 02:42:00,1.81961,1.81961,1.81954,1.81957,73800001.0
2006-07-18 02:43:00,1.81949,1.81951,1.81943,1.81943,28099999.0
2006-07-18 02:44:00,1.81935,1.81952,1.81935,1.81952,89500000.0
2006-07-18 02:45:00,1.81946,1.81946,1.81929,1.81929,24400000.0
2006-07-18 02:46:00,1.81928,1.81937,1.81928,1.81928,76500002.0
2006-07-18 02:47:00,1.81935,1.81935,1.8193,1.8193,25300000.0
2006-07-18 02:48:00,1.81936,1.81936,1.81932,1.81932,16100000.0
2006-07-18 02:49:00,1.81924,1.81926,1.8192,1.8192,36400000.0
2006-07-18 02:50:00,1.81922,1.81928,1.81922,1.81928,7700000.0
2006-07-18 02:51:00,1.8192,1.8193,1.81917,1.8193,48999999.0
2006-07-18 02:52:00,1.81925,1.81926,1.81919,1.81919,30900001.0
2006-07-18 02:53:00,1.81918,1.81925,1.81917,1.81925,10500000.0
2006-07-18 02:54:00,1.81925,1.81927,1.8192,1.81925,39000000.0
2006-07-18 02:55:00,1.8191,1.8191,1.8189,1.81894,47100000.0
2006-07-18 02:56:00,1.81903,1.8191,1.81884,1.81884,63999999.0
2006-07-18 02:57:00,1.81878,1.81887,1.81878,1.81885,85299999.0
2006-07-18 02:58:00,1.81885,1.81887,1.81882,1.81887,17700000.0
2006-07-18 02:59:00,1.81876,1.81876,1.81849,1.81857,51800000.0
2006-07-18 03:00:00,1.81861,1.81865,1.81859,1.8186,19046994.0
2006-07-18 03:01:00,1.8186,1.81862,1.81852,1.81852,66700001.0
2006-07-18 03:02:00,1.81842,1.81852,1.81842,1.81842,39100000.0
2006-07-18 03:03:00,1.81841,1.81841,1.81816,1.81834,73900002.0
2006-07-18 03:04:00,1.81841,1.81843,1.81838,1.81843,53000000.0
2006-07-18 03:05:00,1.81849,1.81854,1.81836,1.81836,110900000.0
2006-07-18 03:06:00,1.81837,1.81854,1.81837,1.81852,113900001.0
2006-07-18 03:07:00,1.8187,1.81891,1.8187,1.81889,104899999.0
2006-07-18 03:08:00,1.81892,1.81898,1.8189,1.81898,55100000.0
2006-07-18 03:09:00,1.81909,1.8193,1.81909,1.8192,50699999.0
2006-07-18 03:10:00,1.81937,1.81951,1.81937,1.81945,43600000.0
2006-07-18 03:11:00,1.81951,1.81959,1.81945,1.81951,68800000.0
2006-07-18 03:12:00,1.81956,1.81965,1.81952,1.81952,44600000.0
2006-07-18 03:13:00,1.81955,1.81955,1.8194,1.81948,58300001.0
2006-07-18 03:14:00,1.81955,1.81967,1.81955,1.8196,46400000.0
2006-07-18 03:15:00,1.8196,1.8196,1.8195,1.8195,16200000.0
2006-07-18 03:16:00,1.81955,1.81955,1.8195,1.81955,34400001.0
2006-07-18 03:17:00,1.8195,1.81955,1.8195,1.81955,97100001.0
2006-07-18 03:18:00,1.81952,1.81961,1.81952,1.81957,114799997.0
2006-07-18 03:19:00,1.81948,1.81958,1.81948,1.81955,54900001.0
2006-07-18 03:20:00,1.81968,1.81984,1.81968,1.81984,70899999.0
2006-07-18 03:21:00,1.81978,1.81978,1.81977,1.81977,1200000.0
2006-07-18 03:22:00,1.81982,1.82,1.81982,1.81993,42100001.0
2006-07-18 03:23:00,1.81989,1.81989,1.81979,1.81984,9600000.0
2006-07-18 03:24:00,1.81987,1.81993,1.81987,1.81993,29899999.0
2006-07-18 03:25:00,1.81988,1.81992,1.81984,1.81986,25400000.0
2006-07-18 03:26:00,1.81983,1.81993,1.81983,1.81993,63300000.0
2006-07-18 03:27:00,1.81985,1.81996,1.81985,1.8199,88899999.0
2006-07-18 03:28:00,1.81987,1.81987,1.81981,1.81981,30600000.0
2006-07-18 03:29:00,1.81992,1.81992,1.81988,1.81988,22800000.0
2006-07-18 03:30:00,1.81993,1.81993,1.81987,1.81987,2700000.0
2006-07-18 03:31:00,1.81967,1.81967,1.81938,1.81942,53900000.0
2006-07-18 03:32:00,1.81942,1.81962,1.81942,1.81948,83900000.0
2006-07-18 03:33:00,1.81936,1.81936,1.81935,1.81935,22100001.0
2006-07-18 03:34:00,1.81935,1.81935,1.8193,1.8193,5700000.0
2006-07-18 03:35:00,1.81934,1.81938,1.81931,1.81935,69699998.0
2006-07-18 03:36:00,1.81937,1.81945,1.81937,1.8194,82999998.0
2006-07-18 03:37:00,1.81949,1.81949,1.81946,1.81946,4200000.0
2006-07-18 03:38:00,1.8195,1.81958,1.81945,1.81945,50300000.0
2006-07-18 03:39:00,1.8195,1.81955,1.8195,1.8195,77600001.0
2006-07-18 03:40:00,1.81955,1.81955,1.81948,1.81955,31400001.0
2006-07-18 03:41:00,1.81953,1.81963,1.81952,1.81952,38700000.0
2006-07-18 03:42:00,1.81945,1.81959,1.81945,1.81957,80400000.0
2006-07-18 03:43:00,1.81959,1.8198,1.81959,1.8198,16300000.0
2006-07-18 03:44:00,1.8198,1.8198,1.8198,1.8198,2800000.0
2006-07-18 03:45:00,1.8198,1.81993,1.8198,1.81993,43300000.0
2006-07-18 03:46:00,1.81992,1.82003,1.8199,1.8199,42599999.0
2006-07-18 03:47:00,1.81995,1.82004,1.81993,1.82004,55700000.0
2006-07-18 03:48:00,1.82,1.82005,1.81995,1.82005,57450000.0
2006-07-18 03:49:00,1.82,1.82005,1.81995,1.82005,30099999.0
2006-07-18 03:50:00,1.82,1.82,1.81998,1.81998,8100000.0
2006-07-18 03:51:00,1.82,1.82005,1.82,1.82,34199999.0
2006-07-18 03:52:00,1.82001,1.82001,1.81988,1.81988,23600000.0
2006-07-18 03:53:00,1.81983,1.82002,1.81983,1.82002,98800002.0
2006-07-18 03:54:00,1.82,1.82,1.81967,1.81967,58700000.0
2006-07-18 03:55:00,1.81974,1.81987,1.81974,1.81987,29200000.0
2006-07-18 03:56:00,1.81994,1.81999,1.81988,1.81997,58799999.0
2006-07-18 03:57:00,1.81989,1.81993,1.81989,1.81993,23700000.0
2006-07-18 03:58:00,1.81995,1.82004,1.8199,1.81996,63800000.0
2006-07-18 03:59:00,1.8199,1.81995,1.8199,1.81995,51800000.0
2006-07-18 04:00:00,1.81988,1.81997,1.81977,1.81997,38000000.0
2006-07-18 04:01:00,1.81997,1.81997,1.81995,1.81995,27500001.0
2006-07-18 04:02:00,1.82,1.82,1.82,1.82,34600000.0
2006-07-18 04:03:00,1.81995,1.82008,1.81994,1.82,67899999.0
2006-07-18 04:04:00,1.81998,1.82005,1.81998,1.82,15800000.0
2006-07-18 04:05:00,1.82,1.82005,1.81998,1.82005,11500000.0
2006-07-18 04:06:00,1.81995,1.82005,1.81995,1.82,54300000.0
2006-07-18 04:07:00,1.82,1.82005,1.81993,1.81993,72599999.0
2006-07-18 04:08:00,1.82005,1.82005,1.81995,1.82005,56799999.0
2006-07-18 04:09:00,1.82005,1.82005,1.81998,1.82,33700000.0
2006-07-18 04:10:00,1.81994,1.82014,1.81994,1.82,59600000.0
2006-07-18 04:11:00,1.82005,1.82005,1.82,1.82,39700001.0
2006-07-18 04:12:00,1.82002,1.82011,1.82,1.82001,79400000.0
2006-07-18 04:13:00,1.82009,1.82021,1.82006,1.82006,77800001.0
2006-07-18 04:14:00,1.8201,1.82015,1.82,1.82,75999999.0
2006-07-18 04:15:00,1.8201,1.82015,1.82008,1.82015,64800000.0
2006-07-18 04:16:00,1.82012,1.82021,1.82012,1.82018,89600001.0
2006-07-18 04:17:00,1.8202,1.82023,1.8202,1.82023,16499999.0
2006-07-18 04:18:00,1.82032,1.82035,1.82032,1.82034,38200002.0
2006-07-18 04:19:00,1.82035,1.82035,1.82018,1.82023,49000000.0
2006-07-18 04:20:00,1.82015,1.82025,1.82015,1.8202,79400000.0
2006-07-18 04:21:00,1.82025,1.82025,1.8202,1.82025,61400000.0
2006-07-18 04:22:00,1.82018,1.82025,1.82015,1.82025,111499997.0
2006-07-18 04:23:00,1.82028,1.82032,1.82023,1.82026,58800000.0
2006-07-18 04:24:00,1.82027,1.82037,1.82025,1.82025,88900001.0
2006-07-18 04:25:00,1.82035,1.82045,1.82035,1.82045,2900000.0
2006-07-18 04:26:00,1.82068,1.82069,1.82061,1.82069,26900000.0
2006-07-18 04:27:00,1.82077,1.82077,1.82055,1.82055,44300000.0
2006-07-18 04:28:00,1.8204,1.82054,1.8204,1.82048,69600000.0
2006-07-18 04:29:00,1.82047,1.82053,1.82041,1.82053,154700000.0
2006-07-18 04:30:00,1.82052,1.82052,1.82052,1.82052,6700000.0
2006-07-18 04:31:00,1.8205,1.8205,1.8205,1.8205,5200000.0
2006-07-18 04:32:00,1.82046,1.82046,1.82039,1.82039,49600002.0
2006-07-18 04:33:00,1.82041,1.82047,1.82026,1.82047,111399996.0
2006-07-18 04:34:00,1.82043,1.82047,1.82039,1.82047,49100001.0
2006-07-18 04:35:00,1.82033,1.82048,1.82033,1.82048,89700001.0
2006-07-18 04:36:00,1.82043,1.82049,1.82034,1.82042,55999999.0
2006-07-18 04:37:00,1.82043,1.82053,1.82039,1.82049,55499999.0
2006-07-18 04:38:00,1.8205,1.82053,1.82045,1.82048,18700000.0
2006-07-18 04:39:00,1.82045,1.82045,1.8204,1.8204,16400000.0
2006-07-18 04:40:00,1.82048,1.82048,1.8204,1.8204,39000001.0
2006-07-18 04:41:00,1.82043,1.82051,1.82022,1.82033,57399999.0
2006-07-18 04:42:00,1.82038,1.82045,1.82034,1.82043,57400001.0
2006-07-18 04:43:00,1.82047,1.8206,1.82047,1.82057,70500000.0
2006-07-18 04:44:00,1.82048,1.82052,1.82035,1.82035,36200000.0
2006-07-18 04:45:00,1.82042,1.82055,1.82042,1.82044,104099999.0
2006-07-18 04:46:00,1.82049,1.82049,1.82046,1.82046,13200000.0
2006-07-18 04:47:00,1.82048,1.82056,1.82048,1.8205,71700000.0
2006-07-18 04:48:00,1.82052,1.82052,1.82048,1.82048,14400000.0
2006-07-18 04:49:00,1.82033,1.8204,1.82033,1.8204,66400001.0
2006-07-18 04:50:00,1.82044,1.82049,1.82031,1.82031,78299998.0
2006-07-18 04:51:00,1.82027,1.82027,1.82018,1.82022,67400000.0
2006-07-18 04:52:00,1.82022,1.82022,1.82018,1.82018,11600000.0
2006-07-18 04:53:00,1.82008,1.8201,1.82008,1.8201,8000000.0
2006-07-18 04:54:00,1.82015,1.82015,1.82015,1.82015,1000000.0
2006-07-18 04:55:00,1.82017,1.82024,1.82006,1.82017,51400000.0
2006-07-18 04:56:00,1.82011,1.82022,1.82011,1.82022,14500000.0
2006-07-18 04:57:00,1.82022,1.82025,1.82018,1.82025,69199999.0
2006-07-18 04:58:00,1.82015,1.82028,1.82015,1.8202,46400000.0
2006-07-18 04:59:00,1.82023,1.82023,1.82023,1.82023,14400000.0
2006-07-18 05:00:00,1.82025,1.82025,1.8202,1.8202,30500000.0
2006-07-18 05:01:00,1.82015,1.82015,1.82015,1.82015,10000000.0
2006-07-18 05:02:00,1.82018,1.82018,1.82018,1.82018,800000.0
2006-07-18 05:03:00,1.82023,1.82029,1.82023,1.82029,16800000.0
2006-07-18 05:04:00,1.82032,1.82032,1.82025,1.82028,47599999.0
2006-07-18 05:05:00,1.82035,1.82035,1.82035,1.82035,12800000.0
2006-07-18 05:06:00,1.82029,1.82037,1.82029,1.82033,42500000.0
2006-07-18 05:07:00,1.82035,1.82037,1.82028,1.82035,39800000.0
2006-07-18 05:08:00,1.8204,1.82047,1.82037,1.82042,26500000.0
2006-07-18 05:09:00,1.8204,1.8205,1.82036,1.8205,21800000.0
2006-07-18 05:10:00,1.82049,1.8206,1.82049,1.82053,60100001.0
2006-07-18 05:11:00,1.82052,1.8206,1.82052,1.8206,51400000.0
2006-07-18 05:12:00,1.82058,1.82058,1.82045,1.82052,49800000.0
2006-07-18 05:13:00,1.82062,1.82072,1.82062,1.82069,55700000.0
2006-07-18 05:14:00,1.8207,1.82078,1.82055,1.82055,127299998.0
2006-07-18 05:15:00,1.82052,1.82059,1.82048,1.82058,37400000.0
2006-07-18 05:16:00,1.82059,1.82066,1.82047,1.82047,61899999.0
2006-07-18 05:17:00,1.82047,1.82047,1.82038,1.82038,51800000.0
2006-07-18 05:18:00,1.82038,1.82048,1.82038,1.82045,90800002.0
2006-07-18 05:19:00,1.8204,1.82045,1.8204,1.82043,54600000.0
2006-07-18 05:20:00,1.82037,1.82045,1.82037,1.8204,25100000.0
2006-07-18 05:21:00,1.8204,1.82048,1.82038,1.8204,15000000.0
2006-07-18 05:22:00,1.82043,1.82043,1.82024,1.82024,71100002.0
2006-07-18 05:23:00,1.82025,1.82039,1.82022,1.82022,34300000.0
2006-07-18 05:24:00,1.82017,1.82026,1.82017,1.82021,52099999.0
2006-07-18 05:25:00,1.82022,1.82022,1.82007,1.82019,82200000.0
2006-07-18 05:26:00,1.82015,1.82019,1.82012,1.82019,25900000.0
2006-07-18 05:27:00,1.82007,1.82007,1.81998,1.81998,30399999.0
2006-07-18 05:28:00,1.81993,1.81993,1.81979,1.81979,46500000.0
2006-07-18 05:29:00,1.81978,1.81978,1.8197,1.81972,14300000.0
2006-07-18 05:30:00,1.81958,1.81958,1.81933,1.81945,42199999.0
2006-07-18 05:31:00,1.81947,1.81949,1.81944,1.81944,50999999.0
2006-07-18 05:32:00,1.81948,1.81948,1.81942,1.81942,40200000.0
2006-07-18 05:33:00,1.81944,1.81953,1.8194,1.81953,30300000.0
2006-07-18 05:34:00,1.81958,1.8196,1.8193,1.8196,116799999.0
2006-07-18 05:35:00,1.81959,1.81971,1.81953,1.81971,52900001.0
2006-07-18 05:36:00,1.81981,1.81981,1.81962,1.8197,114700000.0
2006-07-18 05:37:00,1.8196,1.81962,1.81956,1.81956,67599998.0
2006-07-18 05:38:00,1.81981,1.81984,1.81981,1.81984,20000000.0
2006-07-18 05:39:00,1.81998,1.82001,1.81995,1.81995,63400001.0
2006-07-18 05:40:00,1.82,1.82,1.81985,1.81995,50900000.0
2006-07-18 05:41:00,1.81995,1.82,1.8199,1.8199,44400000.0
2006-07-18 05:42:00,1.81991,1.81993,1.81991,1.81993,22800000.0
2006-07-18 05:43:00,1.81984,1.81988,1.81982,1.81986,26499999.0
2006-07-18 05:44:00,1.81992,1.81993,1.81987,1.81988,37400000.0
2006-07-18 05:45:00,1.81991,1.81991,1.8199,1.8199,17800001.0
2006-07-18 05:46:00,1.8198,1.81985,1.8198,1.81985,5800000.0
2006-07-18 05:47:00,1.81985,1.8199,1.81985,1.8199,70099998.0
2006-07-18 05:48:00,1.8199,1.8199,1.81985,1.8199,48399999.0
2006-07-18 05:49:00,1.81977,1.81989,1.81977,1.81989,23600000.0
2006-07-18 05:50:00,1.81997,1.81997,1.81997,1.81997,11600000.0
2006-07-18 05:51:00,1.8199,1.81997,1.8199,1.81995,30999999.0
2006-07-18 05:52:00,1.8199,1.81995,1.8199,1.81995,43000001.0
2006-07-18 05:53:00,1.81993,1.82005,1.8199,1.81995,44099999.0
2006-07-18 05:54:00,1.81996,1.82004,1.81984,1.82003,57500001.0
2006-07-18 05:55:00,1.81998,1.82002,1.81995,1.81995,57800000.0
2006-07-18 05:56:00,1.81991,1.82009,1.81991,1.81992,62300000.0
2006-07-18 05:57:00,1.82,1.82,1.81995,1.82,53100000.0
2006-07-18 05:58:00,1.82,1.82,1.8199,1.81995,43500000.0
2006-07-18 05:59:00,1.81993,1.82,1.8199,1.81995,50599999.0
2006-07-18 06:00:00,1.82,1.82,1.8199,1.81992,80200000.0
2006-07-18 06:01:00,1.81999,1.82016,1.81991,1.82005,79999999.0
2006-07-18 06:02:00,1.8201,1.82025,1.8201,1.82025,38800000.0
2006-07-18 06:03:00,1.82026,1.82026,1.82004,1.82012,112300001.0
2006-07-18 06:04:00,1.82003,1.82011,1.82,1.82,32000000.0
2006-07-18 06:05:00,1.82005,1.82011,1.82002,1.82002,61700002.0
2006-07-18 06:06:00,1.81996,1.8201,1.81996,1.81998,68400000.0
2006-07-18 06:07:00,1.82008,1.82014,1.82,1.82013,45500000.0
2006-07-18 06:08:00,1.82007,1.82008,1.82007,1.82008,15800000.0
2006-07-18 06:09:00,1.81994,1.82002,1.81994,1.81997,53700000.0
2006-07-18 06:10:00,1.81995,1.82002,1.81993,1.82001,67999998.0
2006-07-18 06:11:00,1.81998,1.81998,1.8199,1.8199,19200000.0
2006-07-18 06:12:00,1.81997,1.81998,1.81989,1.81991,31800001.0
2006-07-18 06:13:00,1.8199,1.81996,1.8199,1.81994,26950000.0
2006-07-18 06:14:00,1.81993,1.81993,1.81993,1.81993,6000000.0
2006-07-18 06:15:00,1.81996,1.81996,1.8197,1.81978,39499999.0
2006-07-18 06:16:00,1.8197,1.81977,1.81965,1.81965,110499998.0
2006-07-18 06:17:00,1.81972,1.81979,1.81969,1.8197,73300000.0
2006-07-18 06:18:00,1.81968,1.81968,1.81964,1.81967,39100000.0
2006-07-18 06:19:00,1.81957,1.8197,1.81957,1.81962,56900000.0
2006-07-18 06:20:00,1.81962,1.81968,1.81962,1.81968,41400001.0
2006-07-18 06:21:00,1.81961,1.81978,1.81961,1.8197,80400001.0
2006-07-18 06:22:00,1.81967,1.81976,1.81966,1.81976,92400000.0
2006-07-18 06:23:00,1.81975,1.81975,1.81961,1.81967,28400000.0
2006-07-18 06:24:00,1.8196,1.81971,1.8196,1.81966,78000000.0
2006-07-18 06:25:00,1.81976,1.81976,1.81968,1.81971,37300000.0
2006-07-18 06:26:00,1.81982,1.81986,1.81971,1.81973,66599999.0
2006-07-18 06:27:00,1.81965,1.8197,1.8196,1.8197,38700000.0
2006-07-18 06:28:00,1.8196,1.81968,1.8196,1.8196,33400000.0
2006-07-18 06:29:00,1.81967,1.81967,1.81967,1.81967,4400000.0
2006-07-18 06:30:00,1.8196,1.81965,1.81955,1.81965,59200000.0
2006-07-18 06:31:00,1.81959,1.81967,1.81959,1.81961,31100000.0
2006-07-18 06:32:00,1.81958,1.81958,1.8194,1.8194,45500000.0
2006-07-18 06:33:00,1.8194,1.81948,1.8194,1.81948,28700000.0
2006-07-18 06:34:00,1.81942,1.81954,1.81941,1.8195,46500000.0
2006-07-18 06:35:00,1.81947,1.8196,1.81945,1.81945,20300000.0
2006-07-18 06:36:00,1.81958,1.81958,1.81956,1.81956,26300000.0
2006-07-18 06:37:00,1.81957,1.81958,1.81957,1.81958,2050000.0
2006-07-18 06:38:00,1.81963,1.81963,1.81953,1.81963,33100000.0
2006-07-18 06:39:00,1.81964,1.81971,1.81964,1.81971,10000000.0
2006-07-18 06:40:00,1.81971,1.81977,1.81969,1.81975,93599999.0
2006-07-18 06:41:00,1.81973,1.81973,1.81962,1.81973,61300001.0
2006-07-18 06:42:00,1.81964,1.81974,1.81964,1.81974,79900002.0
2006-07-18 06:43:00,1.81975,1.81975,1.8197,1.8197,20000000.0
2006-07-18 06:44:00,1.81973,1.81982,1.81973,1.8198,42700000.0
2006-07-18 06:45:00,1.81977,1.81977,1.81962,1.81974,47500001.0
2006-07-18 06:46:00,1.81979,1.81979,1.8196,1.81969,35200000.0
2006-07-18 06:47:00,1.81972,1.81985,1.81972,1.81976,103899999.0
2006-07-18 06:48:00,1.81976,1.81976,1.81951,1.81963,36900000.0
2006-07-18 06:49:00,1.81955,1.81955,1.81955,1.81955,4800000.0
2006-07-18 06:50:00,1.81964,1.81973,1.8196,1.81973,66000000.0
2006-07-18 06:51:00,1.81972,1.81976,1.81963,1.81967,36600000.0
2006-07-18 06:52:00,1.81965,1.8197,1.8194,1.8194,22500000.0
2006-07-18 06:53:00,1.8197,1.8197,1.81963,1.81963,53100000.0
2006-07-18 06:54:00,1.8197,1.8197,1.81965,1.8197,56399999.0
2006-07-18 06:55:00,1.81965,1.81965,1.81965,1.81965,18100000.0
2006-07-18 06:56:00,1.8196,1.8197,1.8196,1.8197,38900001.0
2006-07-18 06:57:00,1.81965,1.81965,1.81965,1.81965,1000000.0
2006-07-18 06:58:00,1.8197,1.8197,1.8197,1.8197,8400000.0
2006-07-18 06:59:00,1.81965,1.81968,1.81955,1.81955,21500000.0
2006-07-18 07:00:00,1.8197,1.8197,1.81963,1.81963,14600000.0
2006-07-18 07:01:00,1.81962,1.8197,1.81955,1.8196,65900000.0
2006-07-18 07:02:00,1.81968,1.8197,1.81968,1.8197,31799999.0
2006-07-18 07:03:00,1.81965,1.81973,1.81965,1.81965,79100001.0
2006-07-18 07:04:00,1.81978,1.81978,1.81977,1.81977,22000000.0
2006-07-18 07:05:00,1.81991,1.81991,1.81979,1.81981,59000000.0
2006-07-18 07:06:00,1.8199,1.8199,1.81986,1.81986,15600000.0
2006-07-18 07:07:00,1.81999,1.81999,1.81985,1.81985,103599998.0
2006-07-18 07:08:00,1.81987,1.81987,1.81977,1.81987,53800000.0
2006-07-18 07:09:00,1.81985,1.8199,1.81978,1.8199,25400000.0
2006-07-18 07:10:00,1.81986,1.81989,1.81986,1.81989,31800000.0
2006-07-18 07:11:00,1.81977,1.81978,1.81977,1.81978,3000000.0
2006-07-18 07:12:00,1.81982,1.81985,1.81976,1.81976,82700001.0
2006-07-18 07:13:00,1.81982,1.81982,1.81965,1.81967,53400000.0
2006-07-18 07:14:00,1.81967,1.8199,1.81967,1.81987,71799999.0
2006-07-18 07:15:00,1.81995,1.81995,1.8198,1.81995,52000000.0
2006-07-18 07:16:00,1.81995,1.81995,1.8199,1.81993,25500000.0
2006-07-18 07:17:00,1.81993,1.81993,1.81982,1.81989,79100001.0
2006-07-18 07:18:00,1.81983,1.81983,1.81981,1.81981,12700000.0
2006-07-18 07:19:00,1.81979,1.81981,1.81969,1.81969,66699998.0
2006-07-18 07:20:00,1.81968,1.81976,1.81965,1.81975,93300001.0
2006-07-18 07:21:00,1.8197,1.81978,1.8197,1.81975,65599999.0
2006-07-18 07:22:00,1.81968,1.81975,1.81968,1.81975,30100000.0
2006-07-18 07:23:00,1.81975,1.81975,1.8197,1.8197,3100000.0
2006-07-18 07:24:00,1.8197,1.81975,1.81965,1.8197,36600000.0
2006-07-18 07:25:00,1.8197,1.81977,1.81962,1.8197,82599999.0
2006-07-18 07:26:00,1.81974,1.81986,1.81974,1.81984,117199998.0
2006-07-18 07:27:00,1.81975,1.81989,1.81975,1.8198,45200000.0
2006-07-18 07:28:00,1.8198,1.81983,1.8198,1.81983,13900000.0
2006-07-18 07:29:00,1.81991,1.81992,1.8198,1.81987,40000000.0
2006-07-18 07:30:00,1.81986,1.81986,1.81969,1.81969,15500000.0
2006-07-18 07:31:00,1.8197,1.8197,1.81964,1.81968,53400001.0
2006-07-18 07:32:00,1.81971,1.81977,1.81966,1.81966,70100000.0
2006-07-18 07:33:00,1.8197,1.8197,1.81963,1.8197,104000001.0
2006-07-18 07:34:00,1.81966,1.81973,1.81966,1.81968,110299999.0
2006-07-18 07:35:00,1.81975,1.81978,1.81965,1.8197,119100000.0
2006-07-18 07:36:00,1.81973,1.81973,1.8196,1.8196,81600000.0
2006-07-18 07:37:00,1.81963,1.81968,1.81963,1.81968,38600000.0
2006-07-18 07:38:00,1.81968,1.81978,1.81968,1.81978,19800000.0
2006-07-18 07:39:00,1.81967,1.81967,1.81963,1.81963,22400000.0
2006-07-18 07:40:00,1.8196,1.81965,1.81953,1.8196,51800001.0
2006-07-18 07:41:00,1.81965,1.81965,1.8196,1.8196,30200000.0
2006-07-18 07:42:00,1.81958,1.81965,1.81955,1.81955,96100003.0
2006-07-18 07:43:00,1.81974,1.81984,1.8197,1.8197,88800001.0
2006-07-18 07:44:00,1.8197,1.81974,1.81963,1.8197,60700000.0
2006-07-18 07:45:00,1.81965,1.81968,1.8196,1.8196,37000000.0
2006-07-18 07:46:00,1.81957,1.81957,1.81954,1.81956,90700001.0
2006-07-18 07:47:00,1.81952,1.81958,1.81952,1.81958,18400000.0
2006-07-18 07:48:00,1.81966,1.81966,1.81957,1.81957,11600000.0
2006-07-18 07:49:00,1.81955,1.81963,1.81955,1.8196,72500001.0
2006-07-18 07:50:00,1.81957,1.81962,1.81952,1.81952,38400001.0
2006-07-18 07:51:00,1.81958,1.8197,1.81957,1.81959,46200000.0
2006-07-18 07:52:00,1.81964,1.81964,1.81954,1.81957,19100000.0
2006-07-18 07:53:00,1.81958,1.81958,1.81953,1.81953,14900000.0
2006-07-18 07:54:00,1.81964,1.81964,1.81956,1.81959,48200000.0
2006-07-18 07:55:00,1.81957,1.81957,1.81952,1.81952,27000000.0
2006-07-18 07:56:00,1.81961,1.81961,1.81957,1.81957,20800000.0
2006-07-18 07:57:00,1.81961,1.81962,1.81955,1.81958,29999999.0
2006-07-18 07:58:00,1.81945,1.81958,1.81945,1.81958,57600000.0
2006-07-18 07:59:00,1.81955,1.81962,1.8195,1.81962,66650001.0
2006-07-18 08:00:00,1.8196,1.8196,1.8196,1.8196,5000000.0
2006-07-18 08:01:00,1.81968,1.81981,1.81966,1.81966,87999998.0
2006-07-18 08:02:00,1.8198,1.81989,1.81971,1.81977,105600000.0
2006-07-18 08:03:00,1.81967,1.81974,1.8196,1.8196,17900000.0
2006-07-18 08:04:00,1.81962,1.81979,1.81962,1.81975,50900000.0
2006-07-18 08:05:00,1.81992,1.82056,1.81992,1.82054,56900000.0
2006-07-18 08:06:00,1.82041,1.82042,1.82041,1.82042,15000000.0
2006-07-18 08:07:00,1.82028,1.8205,1.82028,1.82042,78000000.0
2006-07-18 08:08:00,1.82038,1.82057,1.82034,1.82049,79000000.0
2006-07-18 08:09:00,1.82058,1.82103,1.82058,1.82103,62099999.0
2006-07-18 08:10:00,1.82096,1.82098,1.82075,1.82085,78299999.0
2006-07-18 08:11:00,1.82075,1.82075,1.8205,1.8205,31900000.0
2006-07-18 08:12:00,1.8205,1.82056,1.82049,1.82053,64500000.0
2006-07-18 08:13:00,1.82057,1.82064,1.82055,1.82055,49899998.0
2006-07-18 08:14:00,1.82046,1.82046,1.82022,1.8203,48900000.0
2006-07-18 08:15:00,1.82027,1.82027,1.8201,1.82012,106800000.0
2006-07-18 08:16:00,1.82,1.82,1.81964,1.81975,62400000.0
2006-07-18 08:17:00,1.81966,1.81967,1.81956,1.81965,61000000.0
2006-07-18 08:18:00,1.81964,1.81968,1.81954,1.81968,101599997.0
2006-07-18 08:19:00,1.81967,1.81995,1.81967,1.81995,19400000.0
2006-07-18 08:20:00,1.81998,1.81998,1.81974,1.81992,126200000.0
2006-07-18 08:21:00,1.81989,1.81992,1.81984,1.81984,94900000.0
2006-07-18 08:22:00,1.81992,1.81996,1.81988,1.81991,77700000.0
2006-07-18 08:23:00,1.81995,1.82002,1.81989,1.81998,44300000.0
2006-07-18 08:24:00,1.81999,1.82001,1.81987,1.81997,80200000.0
2006-07-18 08:25:00,1.82003,1.82032,1.82003,1.82032,98400000.0
2006-07-18 08:26:00,1.8203,1.8203,1.82001,1.82004,91299999.0
2006-07-18 08:27:00,1.81997,1.81999,1.81987,1.8199,40400000.0
2006-07-18 08:28:00,1.81977,1.81986,1.81975,1.81978,88000001.0
2006-07-18 08:29:00,1.81972,1.8198,1.8197,1.81973,92399998.0
2006-07-18 08:30:00,1.81968,1.81977,1.8196,1.81974,67300000.0
2006-07-18 08:31:00,1.8197,1.81986,1.8197,1.81978,62800000.0
2006-07-18 08:32:00,1.81979,1.8198,1.81969,1.81977,72600001.0
2006-07-18 08:33:00,1.81978,1.81982,1.81977,1.81978,44000000.0
2006-07-18 08:34:00,1.81973,1.81983,1.81972,1.81979,36800000.0
2006-07-18 08:35:00,1.81982,1.81982,1.81969,1.8197,58699999.0
2006-07-18 08:36:00,1.81972,1.81981,1.81972,1.81981,14700000.0
2006-07-18 08:37:00,1.81986,1.82024,1.81986,1.82024,49100000.0
2006-07-18 08:38:00,1.82031,1.82031,1.82016,1.82024,38300000.0
2006-07-18 08:39:00,1.82027,1.82036,1.82027,1.8203,85900002.0
2006-07-18 08:40:00,1.82028,1.82035,1.82025,1.8203,97600001.0
2006-07-18 08:41:00,1.82037,1.82044,1.82032,1.82039,94700002.0
2006-07-18 08:42:00,1.8205,1.8207,1.8205,1.8207,96800000.0
2006-07-18 08:43:00,1.82073,1.82085,1.82063,1.82063,90899998.0
2006-07-18 08:44:00,1.82071,1.821,1.82071,1.82088,46400000.0
2006-07-18 08:45:00,1.82097,1.82113,1.82089,1.82113,71600000.0
2006-07-18 08:46:00,1.82114,1.82125,1.8211,1.82115,60899999.0
2006-07-18 08:47:00,1.82111,1.82113,1.82101,1.82113,90699999.0
2006-07-18 08:48:00,1.82112,1.82116,1.82088,1.82088,76500000.0
2006-07-18 08:49:00,1.82087,1.82097,1.82082,1.82097,62000000.0
2006-07-18 08:50:00,1.82098,1.82105,1.82097,1.82098,55800001.0
2006-07-18 08:51:00,1.82097,1.82107,1.82097,1.82098,73000002.0
2006-07-18 08:52:00,1.82087,1.82117,1.82079,1.82105,95800000.0
2006-07-18 08:53:00,1.8211,1.82124,1.82105,1.82121,60600000.0
2006-07-18 08:54:00,1.82128,1.82136,1.82123,1.8213,100200000.0
2006-07-18 08:55:00,1.82139,1.82152,1.82139,1.82152,34300000.0
2006-07-18 08:56:00,1.82141,1.82141,1.8211,1.8211,72399999.0
2006-07-18 08:57:00,1.82114,1.82114,1.82106,1.82106,9400000.0
2006-07-18 08:58:00,1.82101,1.82108,1.82101,1.82108,27800000.0
2006-07-18 08:59:00,1.8211,1.8211,1.82097,1.82098,24300000.0
2006-07-18 09:00:00,1.82106,1.82112,1.82074,1.82074,40200000.0
2006-07-18 09:01:00,1.8206,1.82068,1.82046,1.82051,58100000.0
2006-07-18 09:02:00,1.82048,1.8206,1.82041,1.82041,99400000.0
2006-07-18 09:03:00,1.82043,1.82043,1.82013,1.8202,93700001.0
2006-07-18 09:04:00,1.82003,1.82003,1.8196,1.8196,93400000.0
2006-07-18 09:05:00,1.81957,1.82009,1.81957,1.82009,68499999.0
2006-07-18 09:06:00,1.82025,1.82031,1.82014,1.8203,46799999.0
2006-07-18 09:07:00,1.82038,1.82049,1.82035,1.8204,80400002.0
2006-07-18 09:08:00,1.82044,1.82057,1.82033,1.82044,81500000.0
2006-07-18 09:09:00,1.82056,1.82059,1.82019,1.82019,143399998.0
2006-07-18 09:10:00,1.82014,1.82055,1.82014,1.8205,45100000.0
2006-07-18 09:11:00,1.82054,1.82091,1.82054,1.82088,27000000.0
2006-07-18 09:12:00,1.82093,1.82098,1.82083,1.82085,96699998.0
2006-07-18 09:13:00,1.82082,1.82135,1.82082,1.82127,72700000.0
2006-07-18 09:14:00,1.82121,1.82121,1.82085,1.82119,14100000.0
2006-07-18 09:15:00,1.82108,1.8216,1.82108,1.82151,90799999.0
2006-07-18 09:16:00,1.82148,1.82168,1.82143,1.8215,92200001.0
2006-07-18 09:17:00,1.8215,1.82154,1.82144,1.82149,67999999.0
2006-07-18 09:18:00,1.82135,1.82135,1.82089,1.82089,15800000.0
2006-07-18 09:19:00,1.8207,1.82103,1.82064,1.82075,98499999.0
2006-07-18 09:20:00,1.82068,1.82084,1.82065,1.82065,95099998.0
2006-07-18 09:21:00,1.8205,1.8205,1.82029,1.82046,91400001.0
2006-07-18 09:22:00,1.82066,1.82106,1.82066,1.82106,20100000.0
2006-07-18 09:23:00,1.82123,1.82167,1.82123,1.82161,105900000.0
2006-07-18 09:24:00,1.82183,1.8221,1.82183,1.8221,35999999.0
2006-07-18 09:25:00,1.82199,1.82217,1.82199,1.82217,46599999.0
2006-07-18 09:26:00,1.82217,1.8224,1.82212,1.82212,112400001.0
2006-07-18 09:27:00,1.8222,1.82237,1.8222,1.82237,24300000.0
2006-07-18 09:28:00,1.82241,1.82255,1.82143,1.82143,60600001.0
2006-07-18 09:29:00,1.82143,1.82159,1.8214,1.82159,50800001.0
2006-07-18 09:30:00,1.8216,1.82185,1.8216,1.82185,51400000.0
2006-07-18 09:31:00,1.8219,1.82216,1.8219,1.82213,69600000.0
2006-07-18 09:32:00,1.82213,1.82216,1.82213,1.82216,21800000.0
2006-07-18 09:33:00,1.8223,1.82234,1.82217,1.82217,148800003.0
2006-07-18 09:34:00,1.8222,1.82227,1.82205,1.82226,70100000.0
2006-07-18 09:35:00,1.82231,1.82231,1.82188,1.82194,72800000.0
2006-07-18 09:36:00,1.82186,1.82213,1.82186,1.82213,53700000.0
2006-07-18 09:37:00,1.82213,1.82224,1.82192,1.82192,94699998.0
2006-07-18 09:38:00,1.82197,1.82216,1.82197,1.8221,68600001.0
2006-07-18 09:39:00,1.822,1.82212,1.822,1.82203,85999999.0
2006-07-18 09:40:00,1.82194,1.822,1.82192,1.822,100000003.0
2006-07-18 09:41:00,1.82168,1.82197,1.82168,1.82197,37800001.0
2006-07-18 09:42:00,1.82207,1.82208,1.82205,1.82205,35800000.0
2006-07-18 09:43:00,1.82199,1.82209,1.82199,1.82199,25800000.0
2006-07-18 09:44:00,1.82212,1.82222,1.82202,1.82222,140100001.0
2006-07-18 09:45:00,1.82229,1.82241,1.82224,1.82235,76900000.0
2006-07-18 09:46:00,1.8224,1.8224,1.8222,1.82224,97499999.0
2006-07-18 09:47:00,1.82223,1.82254,1.82223,1.82254,94700000.0
2006-07-18 09:48:00,1.82267,1.82267,1.82219,1.82219,41400001.0
2006-07-18 09:49:00,1.82207,1.82207,1.82163,1.82163,87599999.0
2006-07-18 09:50:00,1.82176,1.82187,1.82176,1.82187,8800000.0
2006-07-18 09:51:00,1.82247,1.823,1.82246,1.823,56500000.0
2006-07-18 09:52:00,1.82304,1.82304,1.82251,1.8226,81399998.0
2006-07-18 09:53:00,1.82244,1.82244,1.82226,1.82229,91299999.0
2006-07-18 09:54:00,1.82221,1.82225,1.82211,1.8222,51750000.0
2006-07-18 09:55:00,1.82221,1.82221,1.8218,1.82188,87199998.0
2006-07-18 09:56:00,1.82197,1.82205,1.82189,1.82205,36100001.0
2006-07-18 09:57:00,1.8221,1.8221,1.82199,1.82208,39800000.0
2006-07-18 09:58:00,1.82215,1.82226,1.8221,1.82214,93400001.0
2006-07-18 09:59:00,1.82207,1.82222,1.82207,1.82215,20600000.0
2006-07-18 10:00:00,1.82211,1.82224,1.82209,1.82209,23800000.0
2006-07-18 10:01:00,1.82218,1.8227,1.82218,1.8227,58900000.0
2006-07-18 10:02:00,1.8227,1.82285,1.82269,1.82285,52299999.0
2006-07-18 10:03:00,1.8228,1.8228,1.82257,1.82267,35400000.0
2006-07-18 10:04:00,1.82273,1.82282,1.82246,1.82246,25900000.0
2006-07-18 10:05:00,1.82243,1.82264,1.82243,1.82252,53200000.0
2006-07-18 10:06:00,1.8224,1.8224,1.822,1.822,26400000.0
2006-07-18 10:07:00,1.82208,1.82211,1.82208,1.82208,33099999.0
2006-07-18 10:08:00,1.82202,1.82217,1.82202,1.82217,106100000.0
2006-07-18 10:09:00,1.82229,1.82237,1.82229,1.82233,35300000.0
2006-07-18 10:10:00,1.82229,1.82229,1.82206,1.82219,94200002.0
2006-07-18 10:11:00,1.82211,1.82219,1.82201,1.82215,94000000.0
2006-07-18 10:12:00,1.82209,1.82209,1.82198,1.82202,87200001.0
2006-07-18 10:13:00,1.82195,1.82199,1.82193,1.82199,39800000.0
2006-07-18 10:14:00,1.82192,1.822,1.82192,1.822,108299999.0
2006-07-18 10:15:00,1.82196,1.82196,1.82171,1.82171,43300000.0
2006-07-18 10:16:00,1.82153,1.82153,1.82116,1.82116,33100000.0
2006-07-18 10:17:00,1.82125,1.82152,1.82125,1.82141,57999999.0
2006-07-18 10:18:00,1.8215,1.82176,1.8215,1.82175,29200000.0
2006-07-18 10:19:00,1.82159,1.82161,1.82144,1.82161,59700000.0
2006-07-18 10:20:00,1.82162,1.82169,1.82162,1.82162,45300000.0
2006-07-18 10:21:00,1.82163,1.82192,1.82163,1.82192,73199999.0
2006-07-18 10:22:00,1.82193,1.82193,1.82185,1.82185,25900000.0
2006-07-18 10:23:00,1.82187,1.82195,1.82184,1.8219,59500000.0
2006-07-18 10:24:00,1.82189,1.82229,1.82189,1.82229,70500000.0
2006-07-18 10:25:00,1.82226,1.82246,1.82226,1.82234,79499999.0
2006-07-18 10:26:00,1.82228,1.82241,1.82225,1.82241,62100000.0
2006-07-18 10:27:00,1.82234,1.82247,1.82232,1.82239,89700002.0
2006-07-18 10:28:00,1.82238,1.82238,1.82224,1.82225,77200000.0
2006-07-18 10:29:00,1.82243,1.82294,1.82243,1.82294,61700000.0
2006-07-18 10:30:00,1.82305,1.82442,1.82305,1.82429,37800000.0
2006-07-18 10:31:00,1.82404,1.82487,1.82396,1.82474,113600000.0
2006-07-18 10:32:00,1.82444,1.82444,1.82423,1.82423,63100001.0
2006-07-18 10:33:00,1.82418,1.82434,1.82407,1.82416,79500001.0
2006-07-18 10:34:00,1.8241,1.82424,1.8241,1.82424,44000000.0
2006-07-18 10:35:00,1.82423,1.82455,1.82423,1.82455,40100000.0
2006-07-18 10:36:00,1.82448,1.82448,1.82437,1.82437,5600000.0
2006-07-18 10:37:00,1.82422,1.82427,1.82406,1.82415,44300000.0
2006-07-18 10:38:00,1.82418,1.82422,1.82406,1.82412,70100000.0
2006-07-18 10:39:00,1.82413,1.82416,1.82405,1.82405,37200000.0
2006-07-18 10:40:00,1.82408,1.82462,1.82403,1.82462,121200001.0
2006-07-18 10:41:00,1.82458,1.82458,1.82445,1.82445,33000000.0
2006-07-18 10:42:00,1.82458,1.82466,1.82456,1.8246,68699998.0
2006-07-18 10:43:00,1.82462,1.82483,1.82457,1.82483,58100000.0
2006-07-18 10:44:00,1.82495,1.82513,1.82495,1.82499,66499999.0
2006-07-18 10:45:00,1.82492,1.82492,1.8248,1.8248,36100000.0
2006-07-18 10:46:00,1.82463,1.82483,1.82463,1.82481,72299998.0
2006-07-18 10:47:00,1.82484,1.82501,1.82484,1.82501,80099999.0
2006-07-18 10:48:00,1.82502,1.82504,1.82478,1.82485,91100001.0
2006-07-18 10:49:00,1.82474,1.82498,1.82473,1.82498,67100001.0
2006-07-18 10:50:00,1.82522,1.82556,1.82519,1.82556,152299998.0
2006-07-18 10:51:00,1.82558,1.82558,1.82525,1.82525,50999999.0
2006-07-18 10:52:00,1.8253,1.8253,1.82483,1.82483,43100000.0
2006-07-18 10:53:00,1.82484,1.82494,1.82476,1.82487,119899999.0
2006-07-18 10:54:00,1.82483,1.8249,1.82472,1.8249,28200000.0
2006-07-18 10:55:00,1.82486,1.82486,1.82428,1.8243,61700000.0
2006-07-18 10:56:00,1.82422,1.82428,1.8241,1.82419,144499999.0
2006-07-18 10:57:00,1.82413,1.82435,1.82406,1.82432,90599998.0
2006-07-18 10:58:00,1.82438,1.8245,1.82426,1.8245,90200001.0
2006-07-18 10:59:00,1.82446,1.82453,1.82433,1.82437,69700001.0
2006-07-18 11:00:00,1.82374,1.82374,1.82269,1.82318,83800000.0
2006-07-18 11:01:00,1.82339,1.82346,1.82296,1.82302,44200001.0
2006-07-18 11:02:00,1.82314,1.82358,1.8231,1.8231,111800000.0
2006-07-18 11:03:00,1.82289,1.82289,1.82236,1.82239,114399999.0
2006-07-18 11:04:00,1.82257,1.82281,1.8224,1.82281,68600000.0
2006-07-18 11:05:00,1.82297,1.82305,1.82272,1.82275,119700001.0
2006-07-18 11:06:00,1.82292,1.82298,1.82271,1.82273,87500002.0
2006-07-18 11:07:00,1.82257,1.82297,1.82233,1.82249,32100000.0
2006-07-18 11:08:00,1.82239,1.82272,1.82239,1.82272,69050000.0
2006-07-18 11:09:00,1.82272,1.8229,1.8227,1.82288,86900001.0
2006-07-18 11:10:00,1.82287,1.82287,1.82277,1.82286,70499999.0
2006-07-18 11:11:00,1.82282,1.82296,1.8227,1.82296,108899999.0
2006-07-18 11:12:00,1.82301,1.82319,1.82298,1.82314,53600000.0
2006-07-18 11:13:00,1.82327,1.82337,1.8231,1.82317,131299998.0
2006-07-18 11:14:00,1.82316,1.82353,1.82316,1.82353,41899999.0
2006-07-18 11:15:00,1.82354,1.82359,1.82334,1.82359,111400003.0
2006-07-18 11:16:00,1.82393,1.82494,1.82393,1.82494,61399999.0
2006-07-18 11:17:00,1.82493,1.82493,1.82439,1.82439,116300001.0
2006-07-18 11:18:00,1.82439,1.82439,1.82409,1.82418,45500000.0
2006-07-18 11:19:00,1.82407,1.82428,1.82406,1.82426,66999999.0
2006-07-18 11:20:00,1.82435,1.82448,1.82435,1.82442,83200001.0
2006-07-18 11:21:00,1.82442,1.82445,1.8244,1.82441,80800003.0
2006-07-18 11:22:00,1.82432,1.82442,1.82428,1.82435,90500001.0
2006-07-18 11:23:00,1.82439,1.82451,1.82439,1.82445,60300000.0
2006-07-18 11:24:00,1.82442,1.82445,1.82427,1.82441,71800000.0
2006-07-18 11:25:00,1.82421,1.82421,1.82407,1.82415,67100000.0
2006-07-18 11:26:00,1.82422,1.8243,1.82422,1.82426,65799999.0
2006-07-18 11:27:00,1.82432,1.82439,1.82426,1.82428,85399999.0
2006-07-18 11:28:00,1.82437,1.82437,1.82414,1.82415,43000000.0
2006-07-18 11:29:00,1.82417,1.82423,1.824,1.82403,105000002.0
2006-07-18 11:30:00,1.82394,1.82403,1.82388,1.82388,80800000.0
2006-07-18 11:31:00,1.82378,1.82382,1.82354,1.82358,103600000.0
2006-07-18 11:32:00,1.82357,1.82365,1.82351,1.82365,87600000.0
2006-07-18 11:33:00,1.82357,1.82358,1.8235,1.82358,81100000.0
2006-07-18 11:34:00,1.82358,1.8238,1.82353,1.8238,117100000.0
2006-07-18 11:35:00,1.82378,1.82378,1.82362,1.8237,89700001.0
2006-07-18 11:36:00,1.82366,1.82377,1.82366,1.82377,91500001.0
2006-07-18 11:37:00,1.82376,1.82378,1.82364,1.82378,52000000.0
2006-07-18 11:38:00,1.824,1.82428,1.824,1.82404,67399998.0
2006-07-18 11:39:00,1.82413,1.82413,1.82387,1.82387,68700000.0
2006-07-18 11:40:00,1.82377,1.82395,1.82377,1.82395,62200000.0
2006-07-18 11:41:00,1.82415,1.82436,1.82415,1.82424,12700000.0
2006-07-18 11:42:00,1.82417,1.8242,1.82396,1.8242,144500000.0
2006-07-18 11:43:00,1.82424,1.82448,1.82421,1.82448,47299999.0
2006-07-18 11:44:00,1.82462,1.82469,1.82451,1.82453,22500000.0
2006-07-18 11:45:00,1.82449,1.82451,1.82441,1.82448,49000000.0
2006-07-18 11:46:00,1.82451,1.82451,1.82434,1.82443,105400000.0
2006-07-18 11:47:00,1.82452,1.82463,1.82449,1.8245,147800001.0
2006-07-18 11:48:00,1.8245,1.82455,1.8244,1.82448,47100000.0
2006-07-18 11:49:00,1.82449,1.82462,1.82449,1.82458,94600001.0
2006-07-18 11:50:00,1.82464,1.82475,1.82462,1.82475,112199999.0
2006-07-18 11:51:00,1.82488,1.82511,1.82488,1.82511,23300000.0
2006-07-18 11:52:00,1.82508,1.82518,1.82503,1.82515,54400000.0
2006-07-18 11:53:00,1.82509,1.82547,1.82506,1.82547,66100000.0
2006-07-18 11:54:00,1.82533,1.82541,1.82523,1.82523,54700000.0
2006-07-18 11:55:00,1.8252,1.8252,1.82513,1.82518,45800001.0
2006-07-18 11:56:00,1.82515,1.8255,1.82504,1.82547,57700000.0
2006-07-18 11:57:00,1.82546,1.82618,1.82545,1.82618,56000000.0
2006-07-18 11:58:00,1.82602,1.82602,1.82541,1.82541,26800000.0
2006-07-18 11:59:00,1.82527,1.82536,1.82508,1.82511,70300002.0
2006-07-18 12:00:00,1.825,1.82503,1.82488,1.8249,88000000.0
2006-07-18 12:01:00,1.8249,1.825,1.82486,1.82486,79900001.0
2006-07-18 12:02:00,1.82489,1.82504,1.82489,1.825,47300000.0
2006-07-18 12:03:00,1.82505,1.82505,1.825,1.825,32000000.0
2006-07-18 12:04:00,1.825,1.82514,1.825,1.82505,19500000.0
2006-07-18 12:05:00,1.82507,1.82557,1.82507,1.82557,103499998.0
2006-07-18 12:06:00,1.82555,1.82563,1.82554,1.82554,18100000.0
2006-07-18 12:07:00,1.82557,1.82561,1.82555,1.82559,63900000.0
2006-07-18 12:08:00,1.82558,1.82563,1.82555,1.82563,28300000.0
2006-07-18 12:09:00,1.82567,1.82569,1.82555,1.82565,80600000.0
2006-07-18 12:10:00,1.82575,1.82592,1.82575,1.82588,40800001.0
2006-07-18 12:11:00,1.82578,1.82586,1.82576,1.82583,26000000.0
2006-07-18 12:12:00,1.82585,1.82589,1.82572,1.8258,50400000.0
2006-07-18 12:13:00,1.82589,1.82612,1.82589,1.82606,52900001.0
2006-07-18 12:14:00,1.82603,1.82625,1.82593,1.82622,35200000.0
2006-07-18 12:15:00,1.8265,1.82697,1.8265,1.82679,54400002.0
2006-07-18 12:16:00,1.82669,1.82679,1.82665,1.82679,24700000.0
2006-07-18 12:17:00,1.82685,1.82688,1.82676,1.82688,78100001.0
2006-07-18 12:18:00,1.82705,1.82745,1.82705,1.82745,39200000.0
2006-07-18 12:19:00,1.82755,1.82755,1.82727,1.8273,69700000.0
2006-07-18 12:20:00,1.82742,1.82749,1.82737,1.82743,56500000.0
2006-07-18 12:21:00,1.82738,1.82751,1.82734,1.82737,25000000.0
2006-07-18 12:22:00,1.82739,1.82761,1.82739,1.82754,66399999.0
2006-07-18 12:23:00,1.82753,1.82816,1.82753,1.82816,93800001.0
2006-07-18 12:24:00,1.82836,1.82836,1.82823,1.82823,81399999.0
2006-07-18 12:25:00,1.82827,1.82845,1.82827,1.82831,42300001.0
2006-07-18 12:26:00,1.82837,1.82855,1.82837,1.82855,37200000.0
2006-07-18 12:27:00,1.82857,1.82891,1.82857,1.82891,21000000.0
2006-07-18 12:28:00,1.82901,1.82901,1.82882,1.82882,72400000.0
2006-07-18 12:29:00,1.8288,1.8288,1.82852,1.82865,30000000.0
2006-07-18 12:30:00,1.82869,1.82882,1.8284,1.8284,100400000.0
2006-07-18 12:31:00,1.82828,1.82856,1.8282,1.82856,116900002.0
2006-07-18 12:32:00,1.82859,1.82882,1.82858,1.82879,57400000.0
2006-07-18 12:33:00,1.82898,1.82914,1.82893,1.82902,43200000.0
2006-07-18 12:34:00,1.82908,1.82908,1.82892,1.82892,12500000.0
2006-07-18 12:35:00,1.82885,1.82885,1.82876,1.8288,70700000.0
2006-07-18 12:36:00,1.82882,1.82891,1.82875,1.82887,81700000.0
2006-07-18 12:37:00,1.82879,1.82912,1.82879,1.82912,40800000.0
2006-07-18 12:38:00,1.82924,1.82945,1.82924,1.82939,44900000.0
2006-07-18 12:39:00,1.82938,1.82962,1.82938,1.82962,35400000.0
2006-07-18 12:40:00,1.82974,1.83033,1.82971,1.83033,56900000.0
2006-07-18 12:41:00,1.83044,1.83049,1.83028,1.83035,64700000.0
2006-07-18 12:42:00,1.83032,1.83037,1.83023,1.83028,100600001.0
2006-07-18 12:43:00,1.83043,1.83058,1.8303,1.83034,127400000.0
2006-07-18 12:44:00,1.83018,1.83018,1.82975,1.82976,79000001.0
2006-07-18 12:45:00,1.82985,1.83008,1.82985,1.83007,58099999.0
2006-07-18 12:46:00,1.8302,1.83023,1.83015,1.83018,79200000.0
2006-07-18 12:47:00,1.8301,1.8301,1.8298,1.8298,55800000.0
2006-07-18 12:48:00,1.82973,1.82984,1.82968,1.8297,75100001.0
2006-07-18 12:49:00,1.82965,1.82965,1.82916,1.82918,60600000.0
2006-07-18 12:50:00,1.8292,1.82923,1.82906,1.82923,50900000.0
2006-07-18 12:51:00,1.82916,1.82941,1.82913,1.82941,92899999.0
2006-07-18 12:52:00,1.82933,1.82935,1.82886,1.82886,54700000.0
2006-07-18 12:53:00,1.82877,1.82881,1.82864,1.82864,69400001.0
2006-07-18 12:54:00,1.8286,1.82874,1.82855,1.82862,37800000.0
2006-07-18 12:55:00,1.82864,1.82891,1.82864,1.82891,63299999.0
2006-07-18 12:56:00,1.82886,1.82892,1.82874,1.82892,37700000.0
2006-07-18 12:57:00,1.82905,1.82909,1.82899,1.829,15500000.0
2006-07-18 12:58:00,1.82884,1.82884,1.82851,1.8286,40900001.0
2006-07-18 12:59:00,1.8281,1.82825,1.8281,1.82825,20600001.0
2006-07-18 13:00:00,1.82818,1.82839,1.82818,1.82827,97499999.0
2006-07-18 13:01:00,1.82807,1.82813,1.82799,1.82813,38500000.0
2006-07-18 13:02:00,1.82813,1.82822,1.82813,1.82819,57400000.0
2006-07-18 13:03:00,1.82827,1.82833,1.82826,1.82831,72700000.0
2006-07-18 13:04:00,1.82829,1.82868,1.82829,1.82868,39100000.0
2006-07-18 13:05:00,1.82853,1.82853,1.82829,1.82829,63200001.0
2006-07-18 13:06:00,1.8284,1.82849,1.82831,1.82835,43300000.0
2006-07-18 13:07:00,1.82847,1.82852,1.82844,1.82845,132499998.0
2006-07-18 13:08:00,1.8285,1.82853,1.82845,1.82853,57400000.0
2006-07-18 13:09:00,1.82845,1.82852,1.82845,1.82845,58300000.0
2006-07-18 13:10:00,1.82845,1.82853,1.82845,1.82853,64899999.0
2006-07-18 13:11:00,1.82854,1.82857,1.82849,1.82852,39100000.0
2006-07-18 13:12:00,1.82852,1.82856,1.82842,1.82852,78099998.0
2006-07-18 13:13:00,1.82832,1.82845,1.82832,1.82842,22100000.0
2006-07-18 13:14:00,1.82843,1.82845,1.8283,1.82831,70699999.0
2006-07-18 13:15:00,1.82866,1.8295,1.82866,1.82945,52599999.0
2006-07-18 13:16:00,1.82944,1.82973,1.82941,1.82973,81999999.0
2006-07-18 13:17:00,1.82992,1.83,1.82987,1.83,54600000.0
2006-07-18 13:18:00,1.83007,1.83009,1.82991,1.82994,106100001.0
2006-07-18 13:19:00,1.83001,1.83001,1.82974,1.82985,94600001.0
2006-07-18 13:20:00,1.82973,1.82973,1.82944,1.8296,26800000.0
2006-07-18 13:21:00,1.82967,1.82967,1.82949,1.82949,22700000.0
2006-07-18 13:22:00,1.82955,1.82967,1.82953,1.82953,41000000.0
2006-07-18 13:23:00,1.8296,1.82968,1.82957,1.82957,26200000.0
2006-07-18 13:24:00,1.82948,1.82975,1.82948,1.8297,38900000.0
2006-07-18 13:25:00,1.82979,1.82991,1.82979,1.82991,45400000.0
2006-07-18 13:26:00,1.82993,1.83004,1.82991,1.82991,52200000.0
2006-07-18 13:27:00,1.82997,1.83014,1.82994,1.83003,96699998.0
2006-07-18 13:28:00,1.82995,1.82995,1.82973,1.82973,49400000.0
2006-07-18 13:29:00,1.82974,1.82995,1.82974,1.82982,53800000.0
2006-07-18 13:30:00,1.82973,1.82989,1.82969,1.82969,55700000.0
2006-07-18 13:31:00,1.82965,1.82965,1.82947,1.82947,52900000.0
2006-07-18 13:32:00,1.82943,1.8295,1.82943,1.82943,44600000.0
2006-07-18 13:33:00,1.82945,1.82947,1.82938,1.82938,97800002.0
2006-07-18 13:34:00,1.82928,1.82937,1.82928,1.82934,89900000.0
2006-07-18 13:35:00,1.82935,1.82935,1.82935,1.82935,26400000.0
2006-07-18 13:36:00,1.82938,1.82938,1.82898,1.82898,149600000.0
2006-07-18 13:37:00,1.82889,1.82901,1.82885,1.82885,46999999.0
2006-07-18 13:38:00,1.82892,1.82906,1.82892,1.82897,111400001.0
2006-07-18 13:39:00,1.82901,1.82905,1.82893,1.82898,54800000.0
2006-07-18 13:40:00,1.82902,1.82902,1.82883,1.8289,132899998.0
2006-07-18 13:41:00,1.82873,1.82879,1.82865,1.82865,41800000.0
2006-07-18 13:42:00,1.82851,1.82851,1.82797,1.82813,65899999.0
2006-07-18 13:43:00,1.82804,1.8281,1.82781,1.82781,81699999.0
2006-07-18 13:44:00,1.82765,1.82765,1.82754,1.82761,78800000.0
2006-07-18 13:45:00,1.82753,1.82769,1.82753,1.82769,50599999.0
2006-07-18 13:46:00,1.82777,1.82805,1.82777,1.82805,28300000.0
2006-07-18 13:47:00,1.8281,1.82815,1.82805,1.82805,62000000.0
2006-07-18 13:48:00,1.82809,1.82819,1.82809,1.82815,97400001.0
2006-07-18 13:49:00,1.82816,1.82818,1.82802,1.82815,50600000.0
2006-07-18 13:50:00,1.82812,1.82812,1.82793,1.82793,40300000.0
2006-07-18 13:51:00,1.8279,1.82799,1.8279,1.82792,25700000.0
2006-07-18 13:52:00,1.82796,1.82796,1.82771,1.82777,79399999.0
2006-07-18 13:53:00,1.82784,1.82798,1.82784,1.82797,45600001.0
2006-07-18 13:54:00,1.82798,1.82798,1.82773,1.82775,32500000.0
2006-07-18 13:55:00,1.82771,1.82787,1.82768,1.82779,57000000.0
2006-07-18 13:56:00,1.8278,1.82781,1.82766,1.82776,50900000.0
2006-07-18 13:57:00,1.82776,1.82776,1.82763,1.82763,12800000.0
2006-07-18 13:58:00,1.82754,1.82755,1.82729,1.82729,50400001.0
2006-07-18 13:59:00,1.82724,1.82743,1.82723,1.82733,84900000.0
2006-07-18 14:00:00,1.82744,1.82812,1.82744,1.82812,105500001.0
2006-07-18 14:01:00,1.82827,1.82827,1.82804,1.82817,46300000.0
2006-07-18 14:02:00,1.82828,1.82836,1.82816,1.82816,46500000.0
2006-07-18 14:03:00,1.82813,1.8283,1.82813,1.82821,48899999.0
2006-07-18 14:04:00,1.82822,1.82827,1.82819,1.82823,53100000.0
2006-07-18 14:05:00,1.82818,1.8286,1.82818,1.8286,18900000.0
2006-07-18 14:06:00,1.82893,1.82971,1.82893,1.82964,65500001.0
2006-07-18 14:07:00,1.82957,1.82961,1.82944,1.82945,32800000.0
2006-07-18 14:08:00,1.82945,1.82945,1.82936,1.82938,65099999.0
2006-07-18 14:09:00,1.82952,1.82967,1.82952,1.8296,14200000.0
2006-07-18 14:10:00,1.82963,1.82972,1.82947,1.82967,97100000.0
2006-07-18 14:11:00,1.8297,1.82994,1.8297,1.82982,57800000.0
2006-07-18 14:12:00,1.82987,1.82987,1.82952,1.82952,93200000.0
2006-07-18 14:13:00,1.82951,1.82951,1.82918,1.82925,95199998.0
2006-07-18 14:14:00,1.82926,1.82935,1.82917,1.82917,72699999.0
2006-07-18 14:15:00,1.82926,1.82932,1.82915,1.82921,81399999.0
2006-07-18 14:16:00,1.82917,1.82923,1.82914,1.82923,84699999.0
2006-07-18 14:17:00,1.8293,1.82931,1.82908,1.82908,33500000.0
2006-07-18 14:18:00,1.82911,1.8292,1.82891,1.82891,48100000.0
2006-07-18 14:19:00,1.82883,1.82895,1.82873,1.82873,63899999.0
2006-07-18 14:20:00,1.82859,1.8291,1.82859,1.8291,49500001.0
2006-07-18 14:21:00,1.82913,1.8292,1.82905,1.82905,34100000.0
2006-07-18 14:22:00,1.8291,1.8293,1.8291,1.82925,61800001.0
2006-07-18 14:23:00,1.82938,1.82945,1.82934,1.82938,35100000.0
2006-07-18 14:24:00,1.82931,1.8294,1.82926,1.82927,69000000.0
2006-07-18 14:25:00,1.82932,1.82963,1.82932,1.82963,83800000.0
2006-07-18 14:26:00,1.82977,1.82983,1.82969,1.82972,93200002.0
2006-07-18 14:27:00,1.82968,1.82968,1.8296,1.8296,37400000.0
2006-07-18 14:28:00,1.82945,1.82962,1.82945,1.8296,39300000.0
2006-07-18 14:29:00,1.82975,1.82975,1.82446,1.82446,59900000.0
2006-07-18 14:30:00,1.82295,1.82872,1.82238,1.82872,59200000.0
2006-07-18 14:31:00,1.82847,1.82868,1.82812,1.82827,109900000.0
2006-07-18 14:32:00,1.8286,1.8291,1.8286,1.82907,75000000.0
2006-07-18 14:33:00,1.82914,1.82919,1.82886,1.82905,102799999.0
2006-07-18 14:34:00,1.82947,1.83074,1.82947,1.83074,51899999.0
2006-07-18 14:35:00,1.83092,1.83143,1.83092,1.83123,36700000.0
2006-07-18 14:36:00,1.8312,1.8315,1.83112,1.83133,50599999.0
2006-07-18 14:37:00,1.83136,1.83137,1.83122,1.83122,94000000.0
2006-07-18 14:38:00,1.83087,1.83087,1.8302,1.8302,31600000.0
2006-07-18 14:39:00,1.83018,1.8304,1.8301,1.83026,49600000.0
2006-07-18 14:40:00,1.83025,1.83031,1.82986,1.83003,58000000.0
2006-07-18 14:41:00,1.83005,1.83005,1.82981,1.82989,95500000.0
2006-07-18 14:42:00,1.82975,1.82975,1.82942,1.82943,48600000.0
2006-07-18 14:43:00,1.82964,1.83013,1.82964,1.8301,47099999.0
2006-07-18 14:44:00,1.83005,1.83047,1.82983,1.82983,72100001.0
2006-07-18 14:45:00,1.82959,1.82965,1.82931,1.82965,117400001.0
2006-07-18 14:46:00,1.8298,1.82992,1.82946,1.82946,77800001.0
2006-07-18 14:47:00,1.82918,1.82924,1.82904,1.82924,82999998.0
2006-07-18 14:48:00,1.82949,1.82989,1.82949,1.82971,58300000.0
2006-07-18 14:49:00,1.82973,1.82993,1.82971,1.82985,87250001.0
2006-07-18 14:50:00,1.82991,1.82991,1.82967,1.8297,90099998.0
2006-07-18 14:51:00,1.82972,1.82986,1.82972,1.82984,48700001.0
2006-07-18 14:52:00,1.82982,1.83,1.82979,1.82979,22900000.0
2006-07-18 14:53:00,1.82975,1.82975,1.82963,1.82971,17000000.0
2006-07-18 14:54:00,1.82977,1.82979,1.82969,1.82978,93699999.0
2006-07-18 14:55:00,1.82982,1.82987,1.82981,1.82987,89400000.0
2006-07-18 14:56:00,1.82982,1.82982,1.82964,1.82967,106000001.0
2006-07-18 14:57:00,1.8295,1.8295,1.82907,1.82907,84099998.0
2006-07-18 14:58:00,1.82901,1.8293,1.82897,1.82926,84400002.0
2006-07-18 14:59:00,1.82934,1.82966,1.82934,1.82942,71999998.0
2006-07-18 15:00:00,1.82936,1.82937,1.82801,1.8282,51300001.0
2006-07-18 15:01:00,1.82845,1.82913,1.82845,1.82896,66500000.0
2006-07-18 15:02:00,1.82909,1.82931,1.82909,1.82913,41800000.0
2006-07-18 15:03:00,1.82929,1.82954,1.82929,1.82954,63900001.0
2006-07-18 15:04:00,1.82977,1.83012,1.82977,1.82979,47500000.0
2006-07-18 15:05:00,1.82955,1.82985,1.82949,1.82985,36000000.0
2006-07-18 15:06:00,1.82992,1.83078,1.82992,1.83051,71900001.0
2006-07-18 15:07:00,1.83024,1.83029,1.82993,1.83029,53700000.0
2006-07-18 15:08:00,1.83017,1.83021,1.82999,1.82999,36800000.0
2006-07-18 15:09:00,1.83018,1.83023,1.83014,1.8302,128200000.0
2006-07-18 15:10:00,1.83018,1.83055,1.83018,1.83035,98699999.0
2006-07-18 15:11:00,1.83045,1.83058,1.8302,1.8302,76800000.0
2006-07-18 15:12:00,1.83022,1.83028,1.82977,1.8299,51800000.0
2006-07-18 15:13:00,1.82992,1.82995,1.82976,1.82987,89700000.0
2006-07-18 15:14:00,1.82977,1.82977,1.82952,1.82963,22700000.0
2006-07-18 15:15:00,1.82958,1.83069,1.82958,1.83069,46000001.0
2006-07-18 15:16:00,1.83055,1.83073,1.83041,1.83073,89500000.0
2006-07-18 15:17:00,1.8306,1.8306,1.83031,1.83053,29000000.0
2006-07-18 15:18:00,1.83076,1.83111,1.83076,1.83082,114300001.0
2006-07-18 15:19:00,1.83072,1.83078,1.83037,1.83043,109999999.0
2006-07-18 15:20:00,1.83031,1.83031,1.8297,1.82974,90800000.0
2006-07-18 15:21:00,1.82994,1.83086,1.82994,1.83086,44900000.0
2006-07-18 15:22:00,1.83137,1.8322,1.83137,1.8322,16400000.0
2006-07-18 15:23:00,1.83261,1.83261,1.83212,1.83215,72299999.0
2006-07-18 15:24:00,1.8323,1.83273,1.8323,1.83269,55099999.0
2006-07-18 15:25:00,1.83268,1.83268,1.83149,1.83149,78900000.0
2006-07-18 15:26:00,1.8316,1.83225,1.8316,1.83217,58500000.0
2006-07-18 15:27:00,1.83205,1.83205,1.83187,1.83193,29500000.0
2006-07-18 15:28:00,1.83185,1.83185,1.83158,1.83158,56800001.0
2006-07-18 15:29:00,1.83128,1.83128,1.8303,1.8303,86999998.0
2006-07-18 15:30:00,1.8302,1.83047,1.82986,1.82986,35900000.0
2006-07-18 15:31:00,1.83002,1.83005,1.82916,1.82995,73900000.0
2006-07-18 15:32:00,1.82995,1.83024,1.82982,1.82982,141200002.0
2006-07-18 15:33:00,1.83008,1.83046,1.8299,1.83046,71600000.0
2006-07-18 15:34:00,1.83077,1.83083,1.83039,1.83039,65399998.0
2006-07-18 15:35:00,1.83042,1.83046,1.83037,1.83038,42000000.0
2006-07-18 15:36:00,1.83012,1.83014,1.82988,1.83014,41700001.0
2006-07-18 15:37:00,1.83021,1.83021,1.82982,1.82982,54599999.0
2006-07-18 15:38:00,1.82973,1.82999,1.82973,1.82998,53700001.0
2006-07-18 15:39:00,1.82994,1.82994,1.82982,1.82982,106699999.0
2006-07-18 15:40:00,1.82973,1.82973,1.82947,1.82957,65899999.0
2006-07-18 15:41:00,1.82953,1.82963,1.82941,1.8296,111900000.0
2006-07-18 15:42:00,1.82956,1.82965,1.82949,1.82963,113400001.0
2006-07-18 15:43:00,1.82967,1.82972,1.82962,1.82972,114499999.0
2006-07-18 15:44:00,1.82973,1.82988,1.82973,1.82986,54400000.0
2006-07-18 15:45:00,1.8298,1.8298,1.82902,1.82902,45900000.0
2006-07-18 15:46:00,1.82873,1.82886,1.8285,1.82886,76700003.0
2006-07-18 15:47:00,1.82888,1.82888,1.82858,1.82877,26100000.0
2006-07-18 15:48:00,1.82882,1.82945,1.82874,1.82945,137300002.0
2006-07-18 15:49:00,1.82953,1.82957,1.82943,1.8295,48100000.0
2006-07-18 15:50:00,1.8295,1.82962,1.82947,1.82947,97899999.0
2006-07-18 15:51:00,1.82945,1.82988,1.82945,1.82988,69900001.0
2006-07-18 15:52:00,1.82979,1.82993,1.82967,1.82967,115600000.0
2006-07-18 15:53:00,1.82953,1.82985,1.8294,1.82982,54700001.0
2006-07-18 15:54:00,1.82981,1.82985,1.82912,1.82912,73200000.0
2006-07-18 15:55:00,1.82913,1.82921,1.8285,1.8285,104400000.0
2006-07-18 15:56:00,1.82845,1.82848,1.82828,1.82838,69500000.0
2006-07-18 15:57:00,1.82838,1.82866,1.82831,1.82866,44800000.0
2006-07-18 15:58:00,1.82873,1.82886,1.82871,1.82875,90500001.0
2006-07-18 15:59:00,1.82878,1.82906,1.82878,1.82906,67899998.0
2006-07-18 16:00:00,1.82906,1.82906,1.82878,1.82885,41500000.0
2006-07-18 16:01:00,1.82893,1.82893,1.8282,1.8283,106500001.0
2006-07-18 16:02:00,1.82823,1.82839,1.82805,1.82817,72799999.0
2006-07-18 16:03:00,1.82812,1.82821,1.82762,1.82798,68600000.0
2006-07-18 16:04:00,1.82812,1.82832,1.82777,1.82777,124700001.0
2006-07-18 16:05:00,1.82767,1.82783,1.82763,1.82777,87600000.0
2006-07-18 16:06:00,1.82787,1.828,1.82777,1.82777,39000000.0
2006-07-18 16:07:00,1.82774,1.82792,1.82752,1.82752,89700000.0
2006-07-18 16:08:00,1.82763,1.82768,1.82754,1.82767,77800001.0
2006-07-18 16:09:00,1.82758,1.82758,1.82706,1.82706,56500000.0
2006-07-18 16:10:00,1.82725,1.82766,1.82723,1.82766,44200000.0
2006-07-18 16:11:00,1.82759,1.82759,1.82711,1.82724,45100000.0
2006-07-18 16:12:00,1.82734,1.82783,1.82734,1.82783,102900001.0
2006-07-18 16:13:00,1.82781,1.82795,1.82774,1.8279,70900000.0
2006-07-18 16:14:00,1.82787,1.82792,1.82779,1.82785,77700000.0
2006-07-18 16:15:00,1.8278,1.8278,1.82753,1.82753,111900002.0
2006-07-18 16:16:00,1.82757,1.82769,1.82752,1.82758,118800001.0
2006-07-18 16:17:00,1.82772,1.82783,1.82758,1.82783,175199997.0
2006-07-18 16:18:00,1.82793,1.828,1.82709,1.8271,42400001.0
2006-07-18 16:19:00,1.82724,1.82755,1.82724,1.82753,33800000.0
2006-07-18 16:20:00,1.82753,1.82768,1.8275,1.82755,71400000.0
2006-07-18 16:21:00,1.82646,1.82752,1.82504,1.82727,78300000.0
2006-07-18 16:22:00,1.82709,1.82721,1.82696,1.82709,77599999.0
2006-07-18 16:23:00,1.8269,1.82703,1.82685,1.82694,64200001.0
2006-07-18 16:24:00,1.82691,1.82704,1.82678,1.82699,68099999.0
2006-07-18 16:25:00,1.82701,1.8271,1.82701,1.82707,45599999.0
2006-07-18 16:26:00,1.82706,1.82706,1.82693,1.827,36200000.0
2006-07-18 16:27:00,1.82689,1.82696,1.82682,1.82683,112899998.0
2006-07-18 16:28:00,1.82644,1.82644,1.82597,1.82597,45200000.0
2006-07-18 16:29:00,1.82599,1.82626,1.82593,1.82626,114100001.0
2006-07-18 16:30:00,1.8263,1.82645,1.82572,1.82572,46000000.0
2006-07-18 16:31:00,1.8256,1.82579,1.8256,1.82567,50500000.0
2006-07-18 16:32:00,1.82564,1.82574,1.82561,1.82568,66700000.0
2006-07-18 16:33:00,1.82532,1.82548,1.82476,1.82476,88299998.0
2006-07-18 16:34:00,1.82483,1.82507,1.82478,1.82499,97899998.0
2006-07-18 16:35:00,1.82507,1.82507,1.82407,1.82411,50400000.0
2006-07-18 16:36:00,1.82427,1.82458,1.82427,1.82454,83299999.0
2006-07-18 16:37:00,1.8245,1.8245,1.82408,1.82412,63300001.0
2006-07-18 16:38:00,1.82397,1.82502,1.82391,1.82502,74799999.0
2006-07-18 16:39:00,1.82514,1.82572,1.82507,1.82572,100000002.0
2006-07-18 16:40:00,1.82583,1.82586,1.82554,1.82557,73199998.0
2006-07-18 16:41:00,1.82526,1.82567,1.82526,1.82536,74700000.0
2006-07-18 16:42:00,1.82533,1.82542,1.82515,1.82538,52700000.0
2006-07-18 16:43:00,1.82529,1.8254,1.82514,1.82518,93600002.0
2006-07-18 16:44:00,1.82512,1.82517,1.82491,1.82491,112900002.0
2006-07-18 16:45:00,1.82485,1.82491,1.8248,1.8249,18700000.0
2006-07-18 16:46:00,1.82465,1.82494,1.8239,1.82494,88600000.0
2006-07-18 16:47:00,1.82504,1.82514,1.82417,1.82445,59400000.0
2006-07-18 16:48:00,1.82446,1.82446,1.82433,1.82441,47800001.0
2006-07-18 16:49:00,1.82446,1.82446,1.82402,1.82407,98800000.0
2006-07-18 16:50:00,1.82412,1.82435,1.82412,1.82422,103499998.0
2006-07-18 16:51:00,1.82424,1.82469,1.82424,1.82469,49200000.0
2006-07-18 16:52:00,1.82479,1.82543,1.82479,1.82543,92300001.0
2006-07-18 16:53:00,1.82539,1.82546,1.82527,1.82543,60400000.0
2006-07-18 16:54:00,1.82547,1.82561,1.82537,1.82537,76400000.0
2006-07-18 16:55:00,1.82531,1.8254,1.82518,1.82533,57600000.0
2006-07-18 16:56:00,1.82522,1.8254,1.82519,1.82528,88599999.0
2006-07-18 16:57:00,1.82533,1.8254,1.82528,1.82537,43900000.0
2006-07-18 16:58:00,1.8253,1.82537,1.82529,1.82529,63200000.0
2006-07-18 16:59:00,1.82534,1.82551,1.82534,1.8255,41800000.0
2006-07-18 17:00:00,1.82545,1.82552,1.82535,1.82543,150649997.0
2006-07-18 17:01:00,1.82551,1.82551,1.82539,1.82545,102700001.0
2006-07-18 17:02:00,1.82548,1.82548,1.82529,1.82536,98500000.0
2006-07-18 17:03:00,1.82534,1.82544,1.82531,1.82533,83400000.0
2006-07-18 17:04:00,1.82524,1.82554,1.82524,1.82552,42400000.0
2006-07-18 17:05:00,1.82544,1.8255,1.82541,1.82547,45200000.0
2006-07-18 17:06:00,1.82553,1.82556,1.82536,1.82556,50600000.0
2006-07-18 17:07:00,1.8256,1.8259,1.8256,1.8259,31000000.0
2006-07-18 17:08:00,1.826,1.82628,1.826,1.82622,33000001.0
2006-07-18 17:09:00,1.82604,1.82614,1.82597,1.82597,41600000.0
2006-07-18 17:10:00,1.82584,1.82584,1.82563,1.82563,69800000.0
2006-07-18 17:11:00,1.82555,1.82565,1.82555,1.82565,82299999.0
2006-07-18 17:12:00,1.82563,1.82583,1.82561,1.82582,76400000.0
2006-07-18 17:13:00,1.82579,1.82649,1.82579,1.8263,87000000.0
2006-07-18 17:14:00,1.82631,1.82631,1.82613,1.82619,44099999.0
2006-07-18 17:15:00,1.82613,1.82622,1.82607,1.82607,56900001.0
2006-07-18 17:16:00,1.8261,1.82633,1.82589,1.82589,28070000.0
2006-07-18 17:17:00,1.82589,1.82646,1.82589,1.82642,49500000.0
2006-07-18 17:18:00,1.82644,1.82655,1.82641,1.82655,70900000.0
2006-07-18 17:19:00,1.82647,1.82655,1.82644,1.82652,54800000.0
2006-07-18 17:20:00,1.82646,1.82666,1.82646,1.82662,69800002.0
2006-07-18 17:21:00,1.82668,1.82671,1.82667,1.82668,34899999.0
2006-07-18 17:22:00,1.82663,1.82663,1.82651,1.82657,73699998.0
2006-07-18 17:23:00,1.82652,1.8266,1.8265,1.8265,86300000.0
2006-07-18 17:24:00,1.82647,1.82647,1.8263,1.82632,23970000.0
2006-07-18 17:25:00,1.82643,1.82648,1.82632,1.82632,38200000.0
2006-07-18 17:26:00,1.82638,1.82642,1.82635,1.8264,32700000.0
2006-07-18 17:27:00,1.82643,1.82643,1.82634,1.82634,9100000.0
2006-07-18 17:28:00,1.82641,1.82641,1.82629,1.82637,62900001.0
2006-07-18 17:29:00,1.82637,1.82638,1.82632,1.82633,42500001.0
2006-07-18 17:30:00,1.82646,1.82693,1.82646,1.82693,53400000.0
2006-07-18 17:31:00,1.82687,1.82706,1.82687,1.82701,43300000.0
2006-07-18 17:32:00,1.82722,1.82755,1.82708,1.8275,32000000.0
2006-07-18 17:33:00,1.82783,1.82818,1.82783,1.82815,59399999.0
2006-07-18 17:34:00,1.82832,1.82874,1.82832,1.82869,64300001.0
2006-07-18 17:35:00,1.82875,1.82876,1.82862,1.82862,44299999.0
2006-07-18 17:36:00,1.82858,1.8288,1.82853,1.82868,31600000.0
2006-07-18 17:37:00,1.82855,1.82861,1.82854,1.82861,52300000.0
2006-07-18 17:38:00,1.82862,1.8287,1.82862,1.82868,31000000.0
2006-07-18 17:39:00,1.82862,1.82862,1.8284,1.8284,74300000.0
2006-07-18 17:40:00,1.8283,1.8283,1.82807,1.8281,57899999.0
2006-07-18 17:41:00,1.82806,1.82806,1.82788,1.82788,20900000.0
2006-07-18 17:42:00,1.82792,1.82792,1.8273,1.82734,44700000.0
2006-07-18 17:43:00,1.82737,1.82737,1.82704,1.82704,54800001.0
2006-07-18 17:44:00,1.82704,1.82714,1.82683,1.827,55800000.0
2006-07-18 17:45:00,1.82707,1.82711,1.82682,1.82689,34600000.0
2006-07-18 17:46:00,1.82672,1.82672,1.82658,1.82659,46400000.0
2006-07-18 17:47:00,1.82668,1.82697,1.82668,1.82696,35200000.0
2006-07-18 17:48:00,1.82691,1.827,1.82687,1.82687,79899999.0
2006-07-18 17:49:00,1.82695,1.82708,1.82695,1.82703,32000000.0
2006-07-18 17:50:00,1.82702,1.8271,1.82686,1.82686,32600001.0
2006-07-18 17:51:00,1.82687,1.82689,1.82666,1.82668,8050000.0
2006-07-18 17:52:00,1.82672,1.82673,1.82669,1.82672,32200000.0
2006-07-18 17:53:00,1.82664,1.82671,1.82655,1.82665,103200001.0
2006-07-18 17:54:00,1.82655,1.82655,1.8264,1.82647,44199999.0
2006-07-18 17:55:00,1.82646,1.82646,1.82624,1.82624,38000000.0
2006-07-18 17:56:00,1.82604,1.82652,1.82597,1.82652,49900001.0
2006-07-18 17:57:00,1.82658,1.82765,1.82658,1.82747,86500000.0
2006-07-18 17:58:00,1.82729,1.82729,1.82689,1.82689,71000000.0
2006-07-18 17:59:00,1.82687,1.82687,1.82669,1.82669,41100000.0
2006-07-18 18:00:00,1.82663,1.82663,1.82617,1.82617,102900000.0
2006-07-18 18:01:00,1.82627,1.82674,1.82627,1.82662,955599994.0
2006-07-18 18:02:00,1.82665,1.82673,1.82651,1.82668,1038549999.0
2006-07-18 18:03:00,1.82668,1.82677,1.82649,1.82649,1433600005.0
2006-07-18 18:04:00,1.82662,1.82711,1.82662,1.82711,938200000.0
2006-07-18 18:05:00,1.82715,1.82743,1.82712,1.82723,1012249998.0
2006-07-18 18:06:00,1.82721,1.82731,1.827,1.8271,958600000.0
2006-07-18 18:07:00,1.8271,1.82716,1.82699,1.8271,1234300001.0
2006-07-18 18:08:00,1.8271,1.82716,1.82699,1.82699,1276000001.0
2006-07-18 18:09:00,1.82702,1.82751,1.82702,1.82738,422499999.0
2006-07-18 18:10:00,1.82738,1.82741,1.82718,1.82723,807299996.0
2006-07-18 18:11:00,1.82726,1.82752,1.82725,1.82746,561999998.0
2006-07-18 18:12:00,1.82746,1.82746,1.82696,1.82696,724600004.0
2006-07-18 18:13:00,1.82692,1.82702,1.82659,1.82659,561800000.0
2006-07-18 18:14:00,1.82662,1.82674,1.82657,1.82664,828599996.0
2006-07-18 18:15:00,1.8267,1.82677,1.82663,1.82677,777299998.0
2006-07-18 18:16:00,1.82678,1.82678,1.8266,1.8267,738900001.0
2006-07-18 18:17:00,1.82671,1.82683,1.82661,1.82675,497699999.0
2006-07-18 18:18:00,1.8267,1.8267,1.82647,1.82653,633600004.0
2006-07-18 18:19:00,1.82658,1.82658,1.82642,1.82642,571800003.0
2006-07-18 18:20:00,1.82649,1.8269,1.82648,1.82678,472899995.0
2006-07-18 18:21:00,1.82681,1.82689,1.82667,1.82671,910600000.0
2006-07-18 18:22:00,1.82665,1.82665,1.82643,1.82648,495299999.0
2006-07-18 18:23:00,1.82651,1.82659,1.82645,1.82659,951500002.0
2006-07-18 18:24:00,1.82663,1.82669,1.8265,1.82658,772049997.0
2006-07-18 18:25:00,1.82648,1.82656,1.82628,1.82639,630100002.0
2006-07-18 18:26:00,1.82636,1.82644,1.82624,1.82641,490399997.0
2006-07-18 18:27:00,1.82647,1.82647,1.82628,1.82639,656200001.0
2006-07-18 18:28:00,1.82633,1.82642,1.8263,1.8264,344899996.0
2006-07-18 18:29:00,1.82638,1.82655,1.82632,1.82648,769299998.0
2006-07-18 18:30:00,1.82654,1.8267,1.82652,1.82661,684999998.0
2006-07-18 18:31:00,1.82665,1.8267,1.8266,1.82665,561299998.0
2006-07-18 18:32:00,1.82655,1.82655,1.82606,1.82611,363200003.0
2006-07-18 18:33:00,1.82611,1.82639,1.82611,1.82631,635646993.0
2006-07-18 18:34:00,1.82628,1.82628,1.82594,1.82594,514300000.0
2006-07-18 18:35:00,1.82586,1.82612,1.82547,1.82547,386400001.0
2006-07-18 18:36:00,1.82545,1.82565,1.82542,1.82548,83799998.0
2006-07-18 18:37:00,1.82541,1.82541,1.82517,1.82518,148499999.0
2006-07-18 18:38:00,1.82525,1.82542,1.82525,1.82539,177999996.0
2006-07-18 18:39:00,1.82534,1.82542,1.82528,1.8253,214400002.0
2006-07-18 18:40:00,1.82531,1.82546,1.82517,1.82517,404100002.0
2006-07-18 18:41:00,1.82515,1.8252,1.82499,1.82503,318199999.0
2006-07-18 18:42:00,1.82493,1.82497,1.82466,1.82474,160300000.0
2006-07-18 18:43:00,1.82472,1.82472,1.82441,1.82444,110999999.0
2006-07-18 18:44:00,1.82438,1.82471,1.82438,1.82468,546600003.0
2006-07-18 18:45:00,1.82477,1.82492,1.82476,1.82485,194800002.0
2006-07-18 18:46:00,1.82486,1.82489,1.8248,1.8248,201800000.0
2006-07-18 18:47:00,1.8248,1.82487,1.8248,1.82484,191500001.0
2006-07-18 18:48:00,1.82481,1.82496,1.82481,1.82493,253799998.0
2006-07-18 18:49:00,1.82497,1.82515,1.82497,1.82508,112999999.0
2006-07-18 18:50:00,1.82506,1.82506,1.82484,1.82492,217900003.0
2006-07-18 18:51:00,1.82494,1.82503,1.82485,1.825,433000001.0
2006-07-18 18:52:00,1.82492,1.82504,1.82491,1.82497,658900001.0
2006-07-18 18:53:00,1.82492,1.82508,1.82487,1.82487,416099998.0
2006-07-18 18:54:00,1.82484,1.82504,1.82484,1.82485,211000000.0
2006-07-18 18:55:00,1.8249,1.82495,1.82485,1.8249,585800001.0
2006-07-18 18:56:00,1.82491,1.82502,1.82487,1.82502,342799999.0
2006-07-18 18:57:00,1.825,1.82508,1.82495,1.82503,468799993.0
2006-07-18 18:58:00,1.82498,1.82498,1.82482,1.8249,584200000.0
2006-07-18 18:59:00,1.8249,1.825,1.82484,1.82486,527999999.0
2006-07-18 19:00:00,1.82487,1.82524,1.82487,1.82521,249300001.0
2006-07-18 19:01:00,1.8253,1.82534,1.82521,1.82534,100600001.0
2006-07-18 19:02:00,1.82535,1.82614,1.82535,1.82598,425500002.0
2006-07-18 19:03:00,1.82602,1.82614,1.82575,1.82577,562200004.0
2006-07-18 19:04:00,1.82583,1.826,1.8258,1.82585,330700000.0
2006-07-18 19:05:00,1.82588,1.82608,1.82588,1.82608,81700000.0
2006-07-18 19:06:00,1.82609,1.82609,1.8259,1.82608,603300000.0
2006-07-18 19:07:00,1.82607,1.82607,1.82586,1.82595,285099998.0
2006-07-18 19:08:00,1.8259,1.82601,1.82587,1.82592,529699998.0
2006-07-18 19:09:00,1.82589,1.82589,1.82576,1.82588,364099997.0
2006-07-18 19:10:00,1.82585,1.82586,1.82573,1.8258,390300001.0
2006-07-18 19:11:00,1.82585,1.82597,1.82584,1.82584,70500000.0
2006-07-18 19:12:00,1.82586,1.82592,1.82578,1.82578,234200001.0
2006-07-18 19:13:00,1.82582,1.82594,1.82577,1.82594,528100003.0
2006-07-18 19:14:00,1.82589,1.82595,1.82582,1.82587,179499999.0
2006-07-18 19:15:00,1.82586,1.82591,1.8258,1.82582,369399999.0
2006-07-18 19:16:00,1.82578,1.82578,1.82571,1.82572,107899999.0
2006-07-18 19:17:00,1.82572,1.82572,1.8256,1.8256,239699999.0
2006-07-18 19:18:00,1.82562,1.82585,1.82561,1.82567,336600003.0
2006-07-18 19:19:00,1.82569,1.82591,1.82568,1.82576,388100000.0
2006-07-18 19:20:00,1.82575,1.82604,1.82575,1.82604,500500000.0
2006-07-18 19:21:00,1.82595,1.82611,1.82587,1.82603,329100002.0
2006-07-18 19:22:00,1.82609,1.82658,1.82609,1.82653,225800001.0
2006-07-18 19:23:00,1.8266,1.82699,1.8266,1.82682,360599998.0
2006-07-18 19:24:00,1.82687,1.82708,1.82687,1.82708,129400000.0
2006-07-18 19:25:00,1.82704,1.82716,1.82697,1.82712,116599998.0
2006-07-18 19:26:00,1.82716,1.82727,1.82708,1.82708,301300000.0
2006-07-18 19:27:00,1.82704,1.8271,1.82696,1.82705,483999997.0
2006-07-18 19:28:00,1.82705,1.82709,1.82693,1.827,362049999.0
2006-07-18 19:29:00,1.82687,1.8269,1.8265,1.8265,271299999.0
2006-07-18 19:30:00,1.82641,1.82649,1.82636,1.82637,400400000.0
2006-07-18 19:31:00,1.82638,1.82647,1.82635,1.82647,237100000.0
2006-07-18 19:32:00,1.8264,1.8264,1.82614,1.82614,418700001.0
2006-07-18 19:33:00,1.82615,1.82621,1.82612,1.82617,248499998.0
2006-07-18 19:34:00,1.82611,1.82624,1.8261,1.82619,222900000.0
2006-07-18 19:35:00,1.82619,1.82627,1.82609,1.82627,334000000.0
2006-07-18 19:36:00,1.82624,1.82624,1.82606,1.82606,305800000.0
2006-07-18 19:37:00,1.826,1.82616,1.82598,1.82607,255600000.0
2006-07-18 19:38:00,1.82606,1.82613,1.82606,1.82609,92000001.0
2006-07-18 19:39:00,1.8261,1.82616,1.82607,1.82609,200600001.0
2006-07-18 19:40:00,1.82605,1.82608,1.82594,1.82596,388800000.0
2006-07-18 19:41:00,1.82596,1.82608,1.82589,1.82596,307799999.0
2006-07-18 19:42:00,1.82595,1.82602,1.82591,1.82596,208800001.0
2006-07-18 19:43:00,1.8259,1.8259,1.82569,1.82569,208599998.0
2006-07-18 19:44:00,1.82565,1.82583,1.82565,1.82575,356200000.0
2006-07-18 19:45:00,1.82575,1.82592,1.82571,1.82592,160799999.0
2006-07-18 19:46:00,1.82592,1.82592,1.82577,1.82584,339500001.0
2006-07-18 19:47:00,1.82582,1.82583,1.82568,1.82568,80300000.0
2006-07-18 19:48:00,1.82563,1.82569,1.82557,1.82557,148799999.0
2006-07-18 19:49:00,1.82554,1.82554,1.82536,1.82545,403650000.0
2006-07-18 19:50:00,1.82543,1.82545,1.82523,1.82526,287100000.0
2006-07-18 19:51:00,1.82525,1.82533,1.82507,1.82527,331199999.0
2006-07-18 19:52:00,1.82532,1.82539,1.82525,1.82531,101099999.0
2006-07-18 19:53:00,1.82539,1.82543,1.8253,1.82538,37000000.0
2006-07-18 19:54:00,1.82542,1.82553,1.82541,1.82542,108700001.0
2006-07-18 19:55:00,1.82535,1.8254,1.82533,1.8254,118400001.0
2006-07-18 19:56:00,1.82536,1.82536,1.82505,1.82505,246400000.0
2006-07-18 19:57:00,1.82488,1.8251,1.82488,1.82504,371099999.0
2006-07-18 19:58:00,1.82507,1.82517,1.82506,1.82513,352400001.0
2006-07-18 19:59:00,1.82511,1.82521,1.82511,1.82511,293800000.0
2006-07-18 20:00:00,1.82505,1.82528,1.82505,1.82528,278399999.0
2006-07-18 20:01:00,1.82528,1.82528,1.82515,1.82517,219400002.0
2006-07-18 20:02:00,1.82515,1.8252,1.82491,1.82491,156799999.0
2006-07-18 20:03:00,1.82489,1.82509,1.82489,1.82506,52600000.0
2006-07-18 20:04:00,1.82508,1.82513,1.82501,1.82501,182299999.0
2006-07-18 20:05:00,1.825,1.82518,1.8249,1.8249,226299999.0
2006-07-18 20:06:00,1.82487,1.82502,1.82487,1.82492,297000000.0
2006-07-18 20:07:00,1.82489,1.82494,1.82484,1.82485,163499999.0
2006-07-18 20:08:00,1.82491,1.82495,1.82484,1.82491,327199995.0
2006-07-18 20:09:00,1.82481,1.82493,1.82479,1.82484,194499999.0
2006-07-18 20:10:00,1.82483,1.82483,1.82468,1.82469,142000002.0
2006-07-18 20:11:00,1.82473,1.82473,1.82453,1.82453,109300001.0
2006-07-18 20:12:00,1.82447,1.82469,1.82447,1.82458,507900002.0
2006-07-18 20:13:00,1.82461,1.82497,1.82461,1.82484,233299999.0
2006-07-18 20:14:00,1.82495,1.825,1.82484,1.82487,123600001.0
2006-07-18 20:15:00,1.82481,1.82481,1.82457,1.82457,523900000.0
2006-07-18 20:16:00,1.8245,1.82459,1.82439,1.82448,134500002.0
2006-07-18 20:17:00,1.82445,1.82484,1.8244,1.82484,117999999.0
2006-07-18 20:18:00,1.82495,1.82506,1.82494,1.82495,179599998.0
2006-07-18 20:19:00,1.82498,1.825,1.82492,1.825,156999997.0
2006-07-18 20:20:00,1.82495,1.82515,1.82495,1.82504,267700000.0
2006-07-18 20:21:00,1.82509,1.82522,1.82509,1.82522,142999999.0
2006-07-18 20:22:00,1.82526,1.82534,1.82517,1.82517,147549998.0
2006-07-18 20:23:00,1.82514,1.82523,1.82508,1.8252,279799999.0
2006-07-18 20:24:00,1.82518,1.82518,1.82507,1.8251,121800001.0
2006-07-18 20:25:00,1.8251,1.82515,1.825,1.82514,409799998.0
2006-07-18 20:26:00,1.82515,1.82551,1.82515,1.82551,483999997.0
2006-07-18 20:27:00,1.82558,1.82558,1.82545,1.82548,250769999.0
2006-07-18 20:28:00,1.82544,1.82604,1.82544,1.82582,277200001.0
2006-07-18 20:29:00,1.82588,1.82602,1.82576,1.8259,190399998.0
2006-07-18 20:30:00,1.82593,1.82621,1.82593,1.82612,898500005.0
2006-07-18 20:31:00,1.82613,1.82615,1.82607,1.8261,521299998.0
2006-07-18 20:32:00,1.82612,1.82629,1.82612,1.82624,634000005.0
2006-07-18 20:33:00,1.82623,1.82629,1.82613,1.82618,248000002.0
2006-07-18 20:34:00,1.82625,1.82633,1.82621,1.82633,230800000.0
2006-07-18 20:35:00,1.82633,1.82659,1.82633,1.82648,76799999.0
2006-07-18 20:36:00,1.82644,1.82644,1.82618,1.82628,150900000.0
2006-07-18 20:37:00,1.82622,1.82658,1.82622,1.82645,188400001.0
2006-07-18 20:38:00,1.82647,1.82652,1.82631,1.82634,329799996.0
2006-07-18 20:39:00,1.82642,1.82652,1.82633,1.82642,264200001.0
2006-07-18 20:40:00,1.82635,1.82647,1.82608,1.82608,131600000.0
2006-07-18 20:41:00,1.82602,1.82623,1.82602,1.82621,138900000.0
2006-07-18 20:42:00,1.82619,1.82622,1.82618,1.82622,29700000.0
2006-07-18 20:43:00,1.82625,1.82627,1.82611,1.82625,233999999.0
2006-07-18 20:44:00,1.8262,1.82628,1.82611,1.82618,419299996.0
2006-07-18 20:45:00,1.82612,1.82612,1.82594,1.82608,78100000.0
2006-07-18 20:46:00,1.82606,1.82606,1.82576,1.8259,178100001.0
2006-07-18 20:47:00,1.82585,1.8261,1.8257,1.8261,484199997.0
2006-07-18 20:48:00,1.82615,1.82627,1.82606,1.82606,119600001.0
2006-07-18 20:49:00,1.82598,1.82608,1.82596,1.82605,83200000.0
2006-07-18 20:50:00,1.826,1.82617,1.826,1.82617,288500002.0
2006-07-18 20:51:00,1.82624,1.8265,1.82624,1.8265,359100002.0
2006-07-18 20:52:00,1.8265,1.82661,1.82648,1.82652,257599996.0
2006-07-18 20:53:00,1.82646,1.82662,1.82644,1.82645,704799995.0
2006-07-18 20:54:00,1.82643,1.82647,1.82635,1.8264,327400003.0
2006-07-18 20:55:00,1.82646,1.82652,1.82637,1.82641,272200001.0
2006-07-18 20:56:00,1.82642,1.82654,1.82635,1.82635,420900001.0
2006-07-18 20:57:00,1.82638,1.82655,1.82638,1.82653,670700000.0
2006-07-18 20:58:00,1.82658,1.82658,1.82643,1.82653,188700001.0
2006-07-18 20:59:00,1.82651,1.82651,1.82638,1.82642,540950004.0
2006-07-18 21:00:00,1.82647,1.8267,1.82642,1.82667,480100001.0
2006-07-18 21:01:00,1.82666,1.82685,1.82665,1.82675,401899997.0
2006-07-18 21:02:00,1.82663,1.8267,1.8265,1.8267,204599999.0
2006-07-18 21:03:00,1.82665,1.8267,1.82665,1.82665,180899998.0
2006-07-18 21:04:00,1.82663,1.82663,1.82649,1.8265,220400002.0
2006-07-18 21:05:00,1.82642,1.82642,1.82627,1.82627,215800000.0
2006-07-18 21:06:00,1.8262,1.82621,1.82607,1.82615,137800001.0
2006-07-18 21:07:00,1.82613,1.82613,1.82596,1.8261,118399999.0
2006-07-18 21:08:00,1.82612,1.82617,1.82612,1.82617,96200002.0
2006-07-18 21:09:00,1.8261,1.8262,1.8261,1.82615,67800000.0
2006-07-18 21:10:00,1.82621,1.82628,1.82621,1.82628,119200001.0
2006-07-18 21:11:00,1.82625,1.82642,1.82623,1.82642,102499999.0
2006-07-18 21:12:00,1.82644,1.82644,1.82636,1.8264,125800000.0
2006-07-18 21:13:00,1.82635,1.82646,1.82633,1.82633,297500006.0
2006-07-18 21:14:00,1.82637,1.82638,1.82626,1.82626,320699999.0
2006-07-18 21:15:00,1.8263,1.8263,1.82612,1.82615,277999998.0
2006-07-18 21:16:00,1.82611,1.82611,1.826,1.826,46800000.0
2006-07-18 21:17:00,1.826,1.82606,1.82593,1.82606,163399999.0
2006-07-18 21:18:00,1.82611,1.82616,1.8261,1.8261,62000001.0
2006-07-18 21:19:00,1.82616,1.82623,1.82616,1.8262,116900000.0
2006-07-18 21:20:00,1.82623,1.82653,1.82621,1.82653,358000001.0
2006-07-18 21:21:00,1.82657,1.82666,1.82645,1.82663,101100000.0
2006-07-18 21:22:00,1.8267,1.8267,1.82665,1.82665,164499998.0
2006-07-18 21:23:00,1.8267,1.8267,1.8267,1.8267,2800000.0
2006-07-18 21:24:00,1.8266,1.8266,1.82636,1.82638,196899999.0
2006-07-18 21:25:00,1.82635,1.82636,1.82625,1.82636,174100000.0
2006-07-18 21:26:00,1.82639,1.82644,1.82637,1.82644,86499998.0
2006-07-18 21:27:00,1.8264,1.82643,1.82635,1.82635,124899999.0
2006-07-18 21:28:00,1.82635,1.82641,1.82632,1.82638,265499997.0
2006-07-18 21:29:00,1.82642,1.82648,1.82642,1.82648,14800000.0
2006-07-18 21:30:00,1.82652,1.8266,1.82643,1.82646,100600002.0
2006-07-18 21:31:00,1.82644,1.82644,1.82637,1.82639,51400000.0
2006-07-18 21:32:00,1.82643,1.82643,1.82624,1.82634,322100001.0
2006-07-18 21:33:00,1.82645,1.82646,1.82634,1.82642,429099999.0
2006-07-18 21:34:00,1.82642,1.82642,1.82625,1.82625,232699999.0
2006-07-18 21:35:00,1.82632,1.82636,1.82628,1.82628,58800000.0
2006-07-18 21:36:00,1.8263,1.82641,1.8263,1.82633,81500000.0
2006-07-18 21:37:00,1.82635,1.82655,1.82635,1.82645,273000001.0
2006-07-18 21:38:00,1.8264,1.8265,1.8264,1.82641,123699999.0
2006-07-18 21:39:00,1.82648,1.82648,1.82645,1.82645,46799999.0
2006-07-18 21:40:00,1.82642,1.82643,1.82638,1.8264,144300001.0
2006-07-18 21:41:00,1.82638,1.8264,1.82627,1.82637,160300002.0
2006-07-18 21:42:00,1.82638,1.82646,1.82637,1.82646,141500001.0
2006-07-18 21:43:00,1.82647,1.82653,1.82647,1.82653,53700000.0
2006-07-18 21:44:00,1.82658,1.82668,1.82658,1.82666,134500002.0
2006-07-18 21:45:00,1.82665,1.82666,1.82659,1.82665,49700000.0
2006-07-18 21:46:00,1.82664,1.82664,1.82658,1.8266,128300001.0
2006-07-18 21:47:00,1.82659,1.82666,1.82648,1.82663,131300001.0
2006-07-18 21:48:00,1.8266,1.82661,1.82641,1.82658,175400001.0
2006-07-18 21:49:00,1.82664,1.82677,1.82649,1.82671,85899999.0
2006-07-18 21:50:00,1.82666,1.8267,1.82647,1.82654,71500000.0
2006-07-18 21:51:00,1.82651,1.82659,1.82649,1.82652,109600000.0
2006-07-18 21:52:00,1.82652,1.82652,1.8264,1.82645,64300000.0
2006-07-18 21:53:00,1.82651,1.82663,1.82651,1.82658,100699998.0
2006-07-18 21:54:00,1.82664,1.82665,1.8265,1.8265,72100000.0
2006-07-18 21:55:00,1.82652,1.8266,1.8265,1.82655,185700000.0
2006-07-18 21:56:00,1.82657,1.82667,1.82657,1.82665,75600000.0
2006-07-18 21:57:00,1.82668,1.82674,1.82667,1.8267,99800000.0
2006-07-18 21:58:00,1.82667,1.82667,1.82649,1.82649,118899998.0
2006-07-18 21:59:00,1.82648,1.82662,1.82647,1.82647,453199998.0
2006-07-18 22:00:00,1.82652,1.82656,1.82647,1.82647,121100001.0
2006-07-18 22:01:00,1.8265,1.82651,1.82641,1.82642,111800001.0
2006-07-18 22:02:00,1.82645,1.82648,1.82637,1.82643,140500001.0
2006-07-18 22:03:00,1.82636,1.82639,1.82634,1.82639,94900000.0
2006-07-18 22:04:00,1.82637,1.82645,1.82637,1.8264,270700001.0
2006-07-18 22:05:00,1.8264,1.8264,1.82635,1.8264,102599999.0
2006-07-18 22:06:00,1.82639,1.82642,1.82637,1.82637,85400003.0
2006-07-18 22:07:00,1.82642,1.82646,1.82639,1.8264,81100000.0
2006-07-18 22:08:00,1.8264,1.8264,1.82638,1.82638,95599999.0
2006-07-18 22:09:00,1.8264,1.8264,1.8264,1.8264,30299999.0
2006-07-18 22:10:00,1.82638,1.8264,1.82635,1.8264,29300000.0
2006-07-18 22:11:00,1.8264,1.82645,1.82635,1.8264,27600000.0
2006-07-18 22:12:00,1.8264,1.82642,1.82635,1.82637,111500000.0
2006-07-18 22:13:00,1.8264,1.82642,1.8264,1.8264,38700000.0
2006-07-18 22:14:00,1.8264,1.8264,1.8264,1.8264,40500000.0
2006-07-18 22:15:00,1.82642,1.82642,1.8262,1.82632,249399999.0
2006-07-18 22:16:00,1.82635,1.82645,1.82635,1.8264,199700001.0
2006-07-18 22:17:00,1.82617,1.82617,1.82577,1.82594,84170000.0
2006-07-18 22:18:00,1.82601,1.82607,1.82591,1.82607,89000000.0
2006-07-18 22:19:00,1.82608,1.82634,1.82605,1.82634,74400000.0
2006-07-18 22:20:00,1.82636,1.82636,1.82607,1.82607,57770000.0
2006-07-18 22:21:00,1.82611,1.82615,1.8259,1.8259,98600000.0
2006-07-18 22:22:00,1.82585,1.82596,1.82585,1.8259,78500000.0
2006-07-18 22:23:00,1.8259,1.826,1.82583,1.82583,218600000.0
2006-07-18 22:24:00,1.82585,1.82593,1.82577,1.82577,77300000.0
2006-07-18 22:25:00,1.82578,1.8258,1.82575,1.82578,131400002.0
2006-07-18 22:26:00,1.82574,1.82574,1.8255,1.8255,27500000.0
2006-07-18 22:27:00,1.82544,1.82553,1.82542,1.82547,35100000.0
2006-07-18 22:28:00,1.82558,1.82558,1.82537,1.82542,74699998.0
2006-07-18 22:29:00,1.82552,1.82559,1.82547,1.82547,307499998.0
2006-07-18 22:30:00,1.82547,1.82555,1.82546,1.82546,81999999.0
2006-07-18 22:31:00,1.82545,1.82545,1.82543,1.82545,62500000.0
2006-07-18 22:32:00,1.82545,1.82557,1.82542,1.82548,188500000.0
2006-07-18 22:33:00,1.82548,1.82552,1.82542,1.82542,134400001.0
2006-07-18 22:34:00,1.8254,1.82552,1.82534,1.8254,180199998.0
2006-07-18 22:35:00,1.82545,1.82552,1.82545,1.82547,63400000.0
2006-07-18 22:36:00,1.82544,1.82548,1.82539,1.82545,68500000.0
2006-07-18 22:37:00,1.82558,1.82558,1.82549,1.82551,79899998.0
2006-07-18 22:38:00,1.82546,1.82557,1.82545,1.82552,111799998.0
2006-07-18 22:39:00,1.82549,1.82549,1.82546,1.82546,60100001.0
2006-07-18 22:40:00,1.82547,1.82552,1.82547,1.8255,95899999.0
2006-07-18 22:41:00,1.8255,1.82557,1.8255,1.82557,202000002.0
2006-07-18 22:42:00,1.82554,1.82554,1.82541,1.8255,53799999.0
2006-07-18 22:43:00,1.8254,1.8254,1.8253,1.82532,120300001.0
2006-07-18 22:44:00,1.82535,1.8254,1.82532,1.82538,134900000.0
2006-07-18 22:45:00,1.82538,1.82542,1.82533,1.82533,126499997.0
2006-07-18 22:46:00,1.82533,1.82537,1.8253,1.8253,33600000.0
2006-07-18 22:47:00,1.8253,1.82535,1.82526,1.82535,100300002.0
2006-07-18 22:48:00,1.82538,1.82541,1.82526,1.82526,86000000.0
2006-07-18 22:49:00,1.82529,1.82537,1.82529,1.82537,57800001.0
2006-07-18 22:50:00,1.82542,1.82563,1.82542,1.82559,56600000.0
2006-07-18 22:51:00,1.82559,1.82562,1.82553,1.82553,88700001.0
2006-07-18 22:52:00,1.8256,1.8256,1.82546,1.82546,37500000.0
2006-07-18 22:53:00,1.82542,1.82546,1.82517,1.82537,59700000.0
2006-07-18 22:54:00,1.82537,1.8254,1.82531,1.82531,53500000.0
2006-07-18 22:55:00,1.82532,1.82542,1.82532,1.8254,77499999.0
2006-07-18 22:56:00,1.82543,1.82566,1.82543,1.82566,47600000.0
2006-07-18 22:57:00,1.82574,1.82584,1.82574,1.82584,8200000.0
2006-07-18 22:58:00,1.8258,1.82597,1.8258,1.82597,71500000.0
2006-07-18 22:59:00,1.826,1.826,1.82589,1.82595,64550000.0
2006-07-18 23:00:00,1.8259,1.8259,1.82575,1.82575,57300001.0
2006-07-18 23:01:00,1.82597,1.82615,1.82575,1.8258,86399998.0
2006-07-18 23:02:00,1.82605,1.82611,1.82584,1.82608,69799999.0
2006-07-18 23:03:00,1.82622,1.82624,1.82589,1.82608,43799999.0
2006-07-18 23:04:00,1.826,1.82604,1.8258,1.82592,51100000.0
2006-07-18 23:05:00,1.82597,1.826,1.8257,1.82573,92000000.0
2006-07-18 23:06:00,1.82591,1.82601,1.82574,1.82583,67500000.0
2006-07-18 23:07:00,1.82592,1.82612,1.82583,1.82612,123499999.0
2006-07-18 23:08:00,1.82586,1.82618,1.82586,1.82595,79299999.0
2006-07-18 23:09:00,1.8259,1.82605,1.82585,1.82599,72000000.0
2006-07-18 23:10:00,1.82598,1.82613,1.82581,1.82613,71999999.0
2006-07-18 23:11:00,1.82618,1.82618,1.82592,1.82599,63300000.0
2006-07-18 23:12:00,1.82605,1.82615,1.82584,1.82592,34700000.0
2006-07-18 23:13:00,1.82593,1.82594,1.82572,1.8258,111300002.0
2006-07-18 23:14:00,1.82555,1.82574,1.82548,1.82565,107399999.0
2006-07-18 23:15:00,1.82563,1.82576,1.82549,1.82557,77800000.0
2006-07-18 23:16:00,1.82567,1.82582,1.82556,1.82564,55400000.0
2006-07-18 23:17:00,1.82565,1.82593,1.82565,1.82591,71999999.0
2006-07-18 23:18:00,1.82595,1.82605,1.82571,1.82581,15900000.0
2006-07-18 23:19:00,1.8259,1.82601,1.82579,1.82584,99300002.0
2006-07-18 23:20:00,1.82588,1.82616,1.82588,1.82588,96200000.0
2006-07-18 23:21:00,1.82598,1.82617,1.82585,1.82594,53200001.0
2006-07-18 23:22:00,1.82593,1.82605,1.82588,1.826,123200002.0
2006-07-18 23:23:00,1.82593,1.82625,1.82585,1.82625,86399999.0
2006-07-18 23:24:00,1.82615,1.82627,1.8258,1.8258,107300001.0
2006-07-18 23:25:00,1.82595,1.82599,1.82572,1.82582,102300001.0
2006-07-18 23:26:00,1.82602,1.82608,1.82587,1.82602,57299999.0
2006-07-18 23:27:00,1.82586,1.82609,1.82574,1.82585,66700000.0
2006-07-18 23:28:00,1.82591,1.82591,1.82574,1.82575,62200001.0
2006-07-18 23:29:00,1.82585,1.82585,1.8258,1.82583,103500000.0
2006-07-18 23:30:00,1.82584,1.82596,1.82584,1.82596,51500001.0
2006-07-18 23:31:00,1.82573,1.82587,1.82563,1.82574,72499999.0
2006-07-18 23:32:00,1.82568,1.82571,1.82557,1.82565,62900001.0
2006-07-18 23:33:00,1.82572,1.82587,1.82572,1.82587,57800000.0
2006-07-18 23:34:00,1.82583,1.82585,1.82572,1.82572,72300000.0
2006-07-18 23:35:00,1.82565,1.82577,1.82565,1.82577,24800000.0
2006-07-18 23:36:00,1.82564,1.82564,1.82535,1.82538,28800000.0
2006-07-18 23:37:00,1.82547,1.82558,1.82547,1.82549,64799999.0
2006-07-18 23:38:00,1.82549,1.8257,1.82549,1.8257,48200000.0
2006-07-18 23:39:00,1.8257,1.8257,1.8257,1.8257,7500000.0
2006-07-18 23:40:00,1.8257,1.8257,1.82565,1.8257,15800000.0
2006-07-18 23:41:00,1.82563,1.82563,1.82563,1.82563,9200000.0
2006-07-18 23:42:00,1.82554,1.82554,1.82551,1.82551,30999999.0
2006-07-18 23:43:00,1.82535,1.82543,1.82535,1.8254,27800000.0
2006-07-18 23:44:00,1.82535,1.82535,1.82535,1.82535,6400000.0
2006-07-18 23:45:00,1.82542,1.82554,1.82535,1.82554,52800001.0
2006-07-18 23:46:00,1.82557,1.82557,1.8255,1.8255,30800000.0
2006-07-18 23:47:00,1.8256,1.8256,1.82555,1.82555,16300000.0
2006-07-18 23:48:00,1.82557,1.82563,1.82557,1.82559,62900002.0
2006-07-18 23:49:00,1.82563,1.82564,1.82553,1.82564,51600000.0
2006-07-18 23:50:00,1.82558,1.82563,1.82557,1.8256,21600000.0
2006-07-18 23:51:00,1.82558,1.8256,1.82558,1.8256,9600000.0
2006-07-18 23:52:00,1.8256,1.8256,1.8256,1.8256,6300000.0
2006-07-18 23:53:00,1.8256,1.8256,1.8256,1.8256,2300000.0
2006-07-18 23:54:00,1.82567,1.82585,1.82567,1.82575,44300000.0
2006-07-18 23:55:00,1.82579,1.82625,1.82579,1.82625,38700001.0
2006-07-18 23:56:00,1.82636,1.82637,1.8263,1.82633,102899999.0
2006-07-18 23:57:00,1.8264,1.82641,1.82626,1.82627,40700000.0
2006-07-18 23:58:00,1.82629,1.82629,1.82621,1.82621,30600001.0
2006-07-18 23:59:00,1.82628,1.82633,1.82628,1.82633,8400000.0
2006-07-19 00:00:00,1.82632,1.82635,1.82623,1.82635,75599999.0
2006-07-19 00:01:00,1.82632,1.82642,1.82629,1.82629,46500000.0
2006-07-19 00:02:00,1.8262,1.82622,1.82593,1.82612,97799999.0
2006-07-19 00:03:00,1.82612,1.82626,1.82609,1.82617,50000000.0
2006-07-19 00:04:00,1.82605,1.8261,1.82605,1.8261,15200000.0
2006-07-19 00:05:00,1.82605,1.82605,1.82588,1.8259,96800001.0
2006-07-19 00:06:00,1.82597,1.82598,1.82597,1.82598,6000000.0
2006-07-19 00:07:00,1.8259,1.826,1.8259,1.82595,25000000.0
2006-07-19 00:08:00,1.826,1.826,1.8259,1.8259,8500000.0
2006-07-19 00:09:00,1.82589,1.82589,1.82562,1.82562,56300000.0
2006-07-19 00:10:00,1.8256,1.8256,1.8253,1.8253,26400000.0
2006-07-19 00:11:00,1.82541,1.82541,1.82539,1.82539,6000000.0
2006-07-19 00:12:00,1.82552,1.82552,1.82552,1.82552,4800000.0
2006-07-19 00:13:00,1.82543,1.8255,1.82543,1.82545,45600000.0
2006-07-19 00:14:00,1.82544,1.82544,1.82537,1.8254,89600002.0
2006-07-19 00:15:00,1.82543,1.82548,1.82543,1.82548,26700000.0
2006-07-19 00:16:00,1.82552,1.82552,1.82537,1.8254,29300000.0
2006-07-19 00:17:00,1.82545,1.8255,1.82545,1.8255,4500000.0
2006-07-19 00:18:00,1.82552,1.82553,1.82552,1.82553,5400000.0
2006-07-19 00:19:00,1.82555,1.82555,1.82545,1.8255,52799999.0
2006-07-19 00:20:00,1.82548,1.82552,1.82548,1.82552,8700000.0
2006-07-19 00:21:00,1.82552,1.82553,1.82552,1.82553,1300000.0
2006-07-19 00:22:00,1.82557,1.8256,1.82555,1.8256,63400000.0
2006-07-19 00:23:00,1.82562,1.82562,1.82546,1.82546,33600000.0
2006-07-19 00:24:00,1.82533,1.8254,1.82533,1.82533,6800000.0
2006-07-19 00:25:00,1.82525,1.8254,1.82525,1.82525,20900000.0
2006-07-19 00:26:00,1.82535,1.8254,1.82533,1.82535,73400000.0
2006-07-19 00:27:00,1.82527,1.8254,1.82527,1.82535,32600000.0
2006-07-19 00:28:00,1.8254,1.8254,1.82525,1.82533,33600000.0
2006-07-19 00:29:00,1.8253,1.8254,1.8253,1.8254,98000001.0
2006-07-19 00:30:00,1.8254,1.8254,1.82535,1.82535,22800000.0
2006-07-19 00:31:00,1.82543,1.82543,1.82536,1.82542,13900000.0
2006-07-19 00:32:00,1.82541,1.82544,1.82541,1.82544,9200000.0
2006-07-19 00:33:00,1.8254,1.8254,1.8254,1.8254,22300000.0
2006-07-19 00:34:00,1.8254,1.8254,1.82537,1.82537,17800000.0
2006-07-19 00:35:00,1.82532,1.82542,1.82531,1.82534,36300000.0
2006-07-19 00:36:00,1.82534,1.82543,1.82512,1.82513,63999999.0
2006-07-19 00:37:00,1.82494,1.82495,1.82484,1.8249,93700000.0
2006-07-19 00:38:00,1.82493,1.82494,1.82493,1.82494,7900000.0
2006-07-19 00:39:00,1.82508,1.82508,1.82493,1.82493,36599999.0
2006-07-19 00:40:00,1.82502,1.82508,1.82502,1.82508,5000000.0
2006-07-19 00:41:00,1.82507,1.82507,1.82498,1.825,25300000.0
2006-07-19 00:42:00,1.82495,1.825,1.82488,1.82495,37199999.0
2006-07-19 00:43:00,1.825,1.825,1.82495,1.82495,21400000.0
2006-07-19 00:44:00,1.82498,1.82503,1.82495,1.825,57300000.0
2006-07-19 00:45:00,1.82503,1.82514,1.82501,1.82512,44099999.0
2006-07-19 00:46:00,1.82503,1.82512,1.825,1.82507,72100000.0
2006-07-19 00:47:00,1.82505,1.8251,1.82502,1.82507,84000000.0
2006-07-19 00:48:00,1.82505,1.82508,1.82495,1.82505,84900000.0
2006-07-19 00:49:00,1.82505,1.8251,1.82505,1.82508,23200000.0
2006-07-19 00:50:00,1.8251,1.8251,1.82505,1.82505,37700000.0
2006-07-19 00:51:00,1.82512,1.82513,1.82512,1.82513,41900001.0
2006-07-19 00:52:00,1.82505,1.82506,1.82488,1.82506,36900000.0
2006-07-19 00:53:00,1.8251,1.82515,1.82505,1.82505,72999999.0
2006-07-19 00:54:00,1.8251,1.82515,1.8251,1.82515,30800000.0
2006-07-19 00:55:00,1.8251,1.82515,1.8251,1.82512,44400000.0
2006-07-19 00:56:00,1.8251,1.82514,1.82508,1.82514,26600000.0
2006-07-19 00:57:00,1.82516,1.82516,1.82507,1.82508,96800000.0
2006-07-19 00:58:00,1.82507,1.82515,1.82505,1.8251,82000001.0
2006-07-19 00:59:00,1.82514,1.82514,1.82499,1.8251,109399998.0
2006-07-19 01:00:00,1.82508,1.82519,1.82508,1.82514,77900000.0
2006-07-19 01:01:00,1.82518,1.82518,1.82507,1.82513,64799999.0
2006-07-19 01:02:00,1.82511,1.82516,1.82504,1.82504,51300000.0
2006-07-19 01:03:00,1.82515,1.82515,1.82505,1.82515,66600001.0
2006-07-19 01:04:00,1.82512,1.82515,1.82508,1.82508,45600000.0
2006-07-19 01:05:00,1.82515,1.82515,1.82504,1.8251,60000000.0
2006-07-19 01:06:00,1.82503,1.82503,1.82477,1.82477,27200000.0
2006-07-19 01:07:00,1.8247,1.82475,1.82455,1.82455,62200000.0
2006-07-19 01:08:00,1.82458,1.82467,1.82437,1.82437,61400002.0
2006-07-19 01:09:00,1.82425,1.82451,1.82425,1.8245,56300000.0
2006-07-19 01:10:00,1.82457,1.82465,1.82457,1.82459,64200000.0
2006-07-19 01:11:00,1.82475,1.82476,1.82468,1.82468,43600001.0
2006-07-19 01:12:00,1.82457,1.82465,1.82457,1.8246,44999999.0
2006-07-19 01:13:00,1.82468,1.82468,1.82468,1.82468,4100000.0
2006-07-19 01:14:00,1.82465,1.8247,1.82465,1.8247,19200000.0
2006-07-19 01:15:00,1.82468,1.82478,1.82468,1.82472,67399999.0
2006-07-19 01:16:00,1.8247,1.8247,1.82465,1.82465,29400000.0
2006-07-19 01:17:00,1.82465,1.8247,1.8246,1.82465,78599999.0
2006-07-19 01:18:00,1.8247,1.8247,1.82465,1.8247,34500000.0
2006-07-19 01:19:00,1.82461,1.82462,1.82461,1.82462,16300000.0
2006-07-19 01:20:00,1.8246,1.82465,1.8246,1.82465,15900000.0
2006-07-19 01:21:00,1.82456,1.82463,1.82456,1.82463,37100000.0
2006-07-19 01:22:00,1.8247,1.82487,1.8247,1.82487,16000000.0
2006-07-19 01:23:00,1.825,1.82505,1.825,1.82505,6500000.0
2006-07-19 01:24:00,1.825,1.82506,1.825,1.82505,77000001.0
2006-07-19 01:25:00,1.82499,1.82504,1.82488,1.82502,36500000.0
2006-07-19 01:26:00,1.8251,1.8251,1.82505,1.8251,57500000.0
2006-07-19 01:27:00,1.82506,1.82516,1.82506,1.8251,87099997.0
2006-07-19 01:28:00,1.82499,1.82501,1.82472,1.82472,29600000.0
2006-07-19 01:29:00,1.8248,1.8248,1.82472,1.82475,55500000.0
2006-07-19 01:30:00,1.8248,1.8248,1.8247,1.8247,60200000.0
2006-07-19 01:31:00,1.82477,1.8248,1.82475,1.82475,18800000.0
2006-07-19 01:32:00,1.82472,1.8248,1.82472,1.8248,12500000.0
2006-07-19 01:33:00,1.82482,1.82488,1.82476,1.82482,60999999.0
2006-07-19 01:34:00,1.8248,1.82482,1.82472,1.82482,61000000.0
2006-07-19 01:35:00,1.82476,1.8248,1.82476,1.8248,25499999.0
2006-07-19 01:36:00,1.82485,1.82485,1.8248,1.82485,46100002.0
2006-07-19 01:37:00,1.82483,1.82483,1.82474,1.82474,79900002.0
2006-07-19 01:38:00,1.82458,1.82458,1.82426,1.82426,14800000.0
2006-07-19 01:39:00,1.8244,1.82452,1.8244,1.82446,46000000.0
2006-07-19 01:40:00,1.82444,1.82459,1.82443,1.82443,85500001.0
2006-07-19 01:41:00,1.82442,1.82442,1.82425,1.8243,64700001.0
2006-07-19 01:42:00,1.82427,1.82432,1.82418,1.82418,65100001.0
2006-07-19 01:43:00,1.82413,1.8242,1.82411,1.82411,90800000.0
2006-07-19 01:44:00,1.82419,1.82438,1.82419,1.82437,36000000.0
2006-07-19 01:45:00,1.82437,1.82442,1.82437,1.82438,46000000.0
2006-07-19 01:46:00,1.82441,1.82444,1.82441,1.82444,28300000.0
2006-07-19 01:47:00,1.82452,1.82452,1.82448,1.82448,20000000.0
2006-07-19 01:48:00,1.8245,1.82462,1.8245,1.82462,67599999.0
2006-07-19 01:49:00,1.82458,1.82458,1.82442,1.82458,88400001.0
2006-07-19 01:50:00,1.82454,1.82472,1.82454,1.82464,23500000.0
2006-07-19 01:51:00,1.82459,1.82469,1.82457,1.82457,83800000.0
2006-07-19 01:52:00,1.82461,1.82485,1.82461,1.82485,70899998.0
2006-07-19 01:53:00,1.82492,1.82498,1.82488,1.82492,40099999.0
2006-07-19 01:54:00,1.82485,1.82494,1.82485,1.82493,37100000.0
2006-07-19 01:55:00,1.82494,1.82495,1.82488,1.82488,106600001.0
2006-07-19 01:56:00,1.82498,1.82506,1.82488,1.82499,73899999.0
2006-07-19 01:57:00,1.82498,1.82502,1.82494,1.82502,79799998.0
2006-07-19 01:58:00,1.82505,1.8251,1.8248,1.82505,44000000.0
2006-07-19 01:59:00,1.82503,1.82503,1.82489,1.82489,29100000.0
2006-07-19 02:00:00,1.82486,1.82486,1.82479,1.82484,59799998.0
2006-07-19 02:01:00,1.82477,1.82477,1.82471,1.82471,51200000.0
2006-07-19 02:02:00,1.82456,1.82456,1.82434,1.82434,27000000.0
2006-07-19 02:03:00,1.82431,1.8244,1.82431,1.8244,74100000.0
2006-07-19 02:04:00,1.8244,1.82456,1.82438,1.82438,44000000.0
2006-07-19 02:05:00,1.82431,1.82446,1.82426,1.82446,80500000.0
2006-07-19 02:06:00,1.82455,1.82455,1.82447,1.82455,25500000.0
2006-07-19 02:07:00,1.82455,1.82455,1.82455,1.82455,15500000.0
2006-07-19 02:08:00,1.8245,1.8245,1.8245,1.8245,300000.0
2006-07-19 02:09:00,1.82453,1.82453,1.82437,1.82443,51800000.0
2006-07-19 02:10:00,1.82457,1.82462,1.82452,1.82455,68700000.0
2006-07-19 02:11:00,1.8247,1.82471,1.82454,1.82469,66900001.0
2006-07-19 02:12:00,1.82468,1.82474,1.82468,1.82468,61500000.0
2006-07-19 02:13:00,1.82478,1.82485,1.82467,1.82467,70000000.0
2006-07-19 02:14:00,1.8247,1.8247,1.82465,1.82465,87299997.0
2006-07-19 02:15:00,1.82471,1.82474,1.82463,1.82474,27600000.0
2006-07-19 02:16:00,1.82472,1.82472,1.82461,1.82461,23700000.0
2006-07-19 02:17:00,1.82462,1.82462,1.82451,1.82451,33900000.0
2006-07-19 02:18:00,1.82455,1.82469,1.82455,1.82463,66400000.0
2006-07-19 02:19:00,1.82455,1.82458,1.82449,1.82457,56500000.0
2006-07-19 02:20:00,1.82462,1.82471,1.82462,1.82471,35600000.0
2006-07-19 02:21:00,1.82468,1.82477,1.82468,1.8247,20800000.0
2006-07-19 02:22:00,1.8246,1.8247,1.8246,1.82462,100199998.0
2006-07-19 02:23:00,1.82463,1.82467,1.82449,1.82449,44699998.0
2006-07-19 02:24:00,1.82447,1.82454,1.82421,1.82421,27200000.0
2006-07-19 02:25:00,1.82416,1.82432,1.82416,1.82427,52300000.0
2006-07-19 02:26:00,1.82423,1.82424,1.82405,1.82405,115699999.0
2006-07-19 02:27:00,1.82392,1.82404,1.82392,1.82401,70300000.0
2006-07-19 02:28:00,1.82395,1.82413,1.82395,1.82409,44200000.0
2006-07-19 02:29:00,1.82407,1.82407,1.82387,1.82397,38100000.0
2006-07-19 02:30:00,1.82381,1.82381,1.82353,1.82355,31600000.0
2006-07-19 02:31:00,1.82349,1.82349,1.82313,1.82342,14500000.0
2006-07-19 02:32:00,1.8234,1.82357,1.8234,1.8235,48700000.0
2006-07-19 02:33:00,1.82353,1.82361,1.82344,1.82358,77599999.0
2006-07-19 02:34:00,1.82355,1.82362,1.82349,1.82349,101199998.0
2006-07-19 02:35:00,1.82348,1.8235,1.82348,1.8235,13400000.0
2006-07-19 02:36:00,1.8235,1.82355,1.82348,1.8235,36400000.0
2006-07-19 02:37:00,1.82345,1.82345,1.82335,1.8234,37200000.0
2006-07-19 02:38:00,1.82331,1.82342,1.82331,1.82342,63700000.0
2006-07-19 02:39:00,1.82345,1.82345,1.82337,1.82345,53900000.0
2006-07-19 02:40:00,1.82345,1.82354,1.82345,1.82352,38500000.0
2006-07-19 02:41:00,1.8236,1.82385,1.8236,1.82383,75600001.0
2006-07-19 02:42:00,1.82391,1.82391,1.82382,1.82386,49500000.0
2006-07-19 02:43:00,1.82388,1.82412,1.82388,1.82402,56500000.0
2006-07-19 02:44:00,1.82398,1.82404,1.82387,1.82398,162400004.0
2006-07-19 02:45:00,1.82388,1.82388,1.8238,1.8238,61500000.0
2006-07-19 02:46:00,1.82382,1.82393,1.82381,1.82384,48100001.0
2006-07-19 02:47:00,1.8239,1.8239,1.82385,1.82385,34700000.0
2006-07-19 02:48:00,1.82397,1.82401,1.82394,1.82395,66600002.0
2006-07-19 02:49:00,1.82395,1.824,1.82395,1.82395,22100000.0
2006-07-19 02:50:00,1.82399,1.82406,1.82399,1.82406,14900000.0
2006-07-19 02:51:00,1.82398,1.82411,1.82395,1.8241,111900001.0
2006-07-19 02:52:00,1.82405,1.82405,1.824,1.82403,45200000.0
2006-07-19 02:53:00,1.82403,1.8241,1.82402,1.8241,19700000.0
2006-07-19 02:54:00,1.82409,1.82419,1.82405,1.82413,36100000.0
2006-07-19 02:55:00,1.82411,1.82411,1.82409,1.82409,39100002.0
2006-07-19 02:56:00,1.82425,1.82425,1.82415,1.8242,76900000.0
2006-07-19 02:57:00,1.82422,1.82422,1.82404,1.82404,132299999.0
2006-07-19 02:58:00,1.82414,1.8242,1.82411,1.82413,49900000.0
2006-07-19 02:59:00,1.82403,1.82403,1.82387,1.82387,9700000.0
2006-07-19 03:00:00,1.82387,1.82394,1.8238,1.8238,19800000.0
2006-07-19 03:01:00,1.82387,1.82401,1.82387,1.82397,81700002.0
2006-07-19 03:02:00,1.824,1.82417,1.824,1.8241,38600000.0
2006-07-19 03:03:00,1.82416,1.82416,1.82401,1.82411,52600000.0
2006-07-19 03:04:00,1.8241,1.8241,1.82395,1.82405,82199998.0
2006-07-19 03:05:00,1.82402,1.82423,1.82402,1.82423,27200000.0
2006-07-19 03:06:00,1.82423,1.82431,1.82419,1.82427,127200000.0
2006-07-19 03:07:00,1.82449,1.82462,1.82449,1.82458,15000000.0
2006-07-19 03:08:00,1.82457,1.82468,1.82457,1.82468,10000000.0
2006-07-19 03:09:00,1.8248,1.8248,1.82473,1.8248,60400001.0
2006-07-19 03:10:00,1.82468,1.82468,1.82449,1.82458,32900000.0
2006-07-19 03:11:00,1.82456,1.82456,1.82444,1.82444,21000000.0
2006-07-19 03:12:00,1.82446,1.82456,1.82429,1.82429,82199999.0
2006-07-19 03:13:00,1.8244,1.82441,1.82418,1.8243,51700000.0
2006-07-19 03:14:00,1.82435,1.82447,1.82435,1.82445,40800000.0
2006-07-19 03:15:00,1.82455,1.82455,1.82447,1.82449,115199999.0
2006-07-19 03:16:00,1.82457,1.82458,1.82453,1.82458,46400000.0
2006-07-19 03:17:00,1.82455,1.8246,1.82455,1.8246,34300000.0
2006-07-19 03:18:00,1.82455,1.8246,1.82452,1.82457,63500000.0
2006-07-19 03:19:00,1.82456,1.82474,1.82456,1.82468,30300000.0
2006-07-19 03:20:00,1.82473,1.82473,1.82467,1.82467,27900001.0
2006-07-19 03:21:00,1.82464,1.82466,1.82464,1.82466,14500000.0
2006-07-19 03:22:00,1.82476,1.82499,1.82476,1.82495,25800001.0
2006-07-19 03:23:00,1.82509,1.82517,1.82501,1.82502,59500000.0
2006-07-19 03:24:00,1.82492,1.82499,1.82487,1.8249,46299999.0
2006-07-19 03:25:00,1.82473,1.82478,1.8246,1.8246,81500001.0
2006-07-19 03:26:00,1.82453,1.8246,1.82453,1.8246,34000000.0
2006-07-19 03:27:00,1.82453,1.82453,1.82452,1.82452,21800000.0
2006-07-19 03:28:00,1.82457,1.82457,1.82451,1.82451,20200000.0
2006-07-19 03:29:00,1.82453,1.82462,1.8245,1.82462,59300000.0
2006-07-19 03:30:00,1.82465,1.82465,1.8246,1.8246,26999999.0
2006-07-19 03:31:00,1.82462,1.82465,1.82462,1.82465,46400001.0
2006-07-19 03:32:00,1.82461,1.82461,1.82448,1.82448,78399998.0
2006-07-19 03:33:00,1.82429,1.82429,1.82422,1.82422,22200000.0
2006-07-19 03:34:00,1.82417,1.82441,1.82417,1.8244,80000001.0
2006-07-19 03:35:00,1.82423,1.82423,1.82417,1.82417,24600000.0
2006-07-19 03:36:00,1.82412,1.82437,1.82412,1.82431,57699999.0
2006-07-19 03:37:00,1.82427,1.82427,1.82417,1.82421,68400000.0
2006-07-19 03:38:00,1.8242,1.82437,1.82417,1.82425,74299999.0
2006-07-19 03:39:00,1.82434,1.82465,1.82434,1.82464,53100000.0
2006-07-19 03:40:00,1.82477,1.82481,1.82466,1.82468,75700000.0
2006-07-19 03:41:00,1.82467,1.82472,1.82459,1.82464,37600000.0
2006-07-19 03:42:00,1.82454,1.82472,1.82454,1.82469,62700002.0
2006-07-19 03:43:00,1.82464,1.82464,1.82451,1.82451,27399999.0
2006-07-19 03:44:00,1.82443,1.82443,1.82442,1.82442,13500000.0
2006-07-19 03:45:00,1.82438,1.82452,1.82438,1.82452,42600000.0
2006-07-19 03:46:00,1.82448,1.82453,1.82443,1.82443,81999998.0
2006-07-19 03:47:00,1.8245,1.82455,1.82448,1.82455,34000000.0
2006-07-19 03:48:00,1.8245,1.82455,1.82445,1.82455,75500000.0
2006-07-19 03:49:00,1.8245,1.82455,1.82445,1.82455,22799999.0
2006-07-19 03:50:00,1.82446,1.82446,1.82442,1.82442,30299999.0
2006-07-19 03:51:00,1.8244,1.82445,1.8244,1.8244,70800001.0
2006-07-19 03:52:00,1.82448,1.82458,1.82445,1.82458,38100000.0
2006-07-19 03:53:00,1.82455,1.8246,1.82455,1.8246,90100001.0
2006-07-19 03:54:00,1.82462,1.82462,1.82454,1.82454,97599998.0
2006-07-19 03:55:00,1.82455,1.8246,1.82455,1.8246,32000000.0
2006-07-19 03:56:00,1.82459,1.82459,1.82447,1.82452,62400000.0
2006-07-19 03:57:00,1.82456,1.82489,1.82456,1.82483,26900000.0
2006-07-19 03:58:00,1.82482,1.82492,1.82479,1.82485,43900000.0
2006-07-19 03:59:00,1.82486,1.82505,1.82486,1.82505,38000000.0
2006-07-19 04:00:00,1.82498,1.82498,1.82497,1.82497,20700000.0
2006-07-19 04:01:00,1.82488,1.82491,1.82482,1.82487,30000000.0
2006-07-19 04:02:00,1.82493,1.82493,1.82492,1.82492,7900000.0
2006-07-19 04:03:00,1.82485,1.82485,1.82477,1.82482,35400000.0
2006-07-19 04:04:00,1.82478,1.82487,1.82478,1.8248,53800000.0
2006-07-19 04:05:00,1.82482,1.82491,1.82482,1.82486,18800000.0
2006-07-19 04:06:00,1.8248,1.8249,1.8248,1.82485,62200000.0
2006-07-19 04:07:00,1.82489,1.82503,1.82489,1.82491,88399999.0
2006-07-19 04:08:00,1.82503,1.82503,1.82485,1.82492,22000000.0
2006-07-19 04:09:00,1.8249,1.8249,1.82483,1.82485,67499999.0
2006-07-19 04:10:00,1.8248,1.82485,1.8248,1.82485,27100001.0
2006-07-19 04:11:00,1.8249,1.8249,1.82485,1.82485,28900000.0
2006-07-19 04:12:00,1.8249,1.8249,1.82485,1.82485,24700000.0
2006-07-19 04:13:00,1.8249,1.82492,1.8248,1.8248,66600001.0
2006-07-19 04:14:00,1.8249,1.82512,1.8249,1.82498,77400000.0
2006-07-19 04:15:00,1.8251,1.82515,1.82508,1.82515,30700000.0
2006-07-19 04:16:00,1.82512,1.82533,1.82512,1.82533,73600000.0
2006-07-19 04:17:00,1.82532,1.82535,1.82518,1.82518,38800000.0
2006-07-19 04:18:00,1.82513,1.82513,1.82508,1.82508,58799999.0
2006-07-19 04:19:00,1.8251,1.8251,1.82505,1.82505,16900000.0
2006-07-19 04:20:00,1.82503,1.82527,1.82503,1.82527,45900000.0
2006-07-19 04:21:00,1.82535,1.82537,1.82535,1.82535,97999998.0
2006-07-19 04:22:00,1.82526,1.82532,1.82518,1.8253,68400001.0
2006-07-19 04:23:00,1.82531,1.82531,1.82517,1.82521,22300000.0
2006-07-19 04:24:00,1.82522,1.82525,1.8252,1.8252,53599998.0
2006-07-19 04:25:00,1.8252,1.8252,1.8252,1.8252,12400000.0
2006-07-19 04:26:00,1.82531,1.82539,1.82529,1.82539,68800000.0
2006-07-19 04:27:00,1.82546,1.8255,1.82538,1.8255,34200000.0
2006-07-19 04:28:00,1.82547,1.82571,1.82547,1.82562,85600000.0
2006-07-19 04:29:00,1.82559,1.82575,1.82559,1.82566,36300000.0
2006-07-19 04:30:00,1.8256,1.82565,1.82557,1.82557,24000000.0
2006-07-19 04:31:00,1.82559,1.82572,1.82558,1.82566,77700000.0
2006-07-19 04:32:00,1.8257,1.8257,1.82557,1.82566,21700000.0
2006-07-19 04:33:00,1.82562,1.82572,1.82553,1.82553,21000000.0
2006-07-19 04:34:00,1.82565,1.82565,1.82565,1.82565,7800000.0
2006-07-19 04:35:00,1.8256,1.8257,1.8256,1.8257,22800000.0
2006-07-19 04:36:00,1.82565,1.82571,1.82558,1.82567,81099998.0
2006-07-19 04:37:00,1.82562,1.82562,1.82548,1.8255,45700000.0
2006-07-19 04:38:00,1.8255,1.82555,1.8255,1.82555,42000000.0
2006-07-19 04:39:00,1.82555,1.82555,1.8255,1.8255,8800000.0
2006-07-19 04:40:00,1.82558,1.82558,1.8255,1.8255,24200000.0
2006-07-19 04:41:00,1.8255,1.82555,1.8255,1.82555,2200000.0
2006-07-19 04:42:00,1.82545,1.82545,1.82531,1.82531,36300000.0
2006-07-19 04:43:00,1.82532,1.8254,1.82532,1.8254,72299999.0
2006-07-19 04:44:00,1.82535,1.8254,1.82531,1.82533,21400000.0
2006-07-19 04:45:00,1.8254,1.8254,1.82535,1.82535,3800000.0
2006-07-19 04:46:00,1.82544,1.82546,1.82538,1.82543,24500000.0
2006-07-19 04:47:00,1.82543,1.8255,1.82543,1.82545,67600000.0
2006-07-19 04:48:00,1.82548,1.82548,1.82546,1.82546,18800000.0
2006-07-19 04:49:00,1.82538,1.82548,1.82538,1.82548,20800000.0
2006-07-19 04:50:00,1.82547,1.82552,1.82544,1.82547,75000000.0
2006-07-19 04:51:00,1.82546,1.82547,1.82538,1.82538,14600000.0
2006-07-19 04:52:00,1.82541,1.82543,1.82537,1.82538,84100002.0
2006-07-19 04:53:00,1.82535,1.82538,1.82535,1.82538,4500000.0
2006-07-19 04:54:00,1.82564,1.82608,1.82564,1.826,44800000.0
2006-07-19 04:55:00,1.82597,1.82614,1.82597,1.82608,79599999.0
2006-07-19 04:56:00,1.82601,1.82604,1.82601,1.82604,2900000.0
2006-07-19 04:57:00,1.82597,1.82603,1.82593,1.82603,114500000.0
2006-07-19 04:58:00,1.82596,1.82615,1.82596,1.82615,34600000.0
2006-07-19 04:59:00,1.8262,1.82621,1.82615,1.82615,86900002.0
2006-07-19 05:00:00,1.82617,1.82617,1.82604,1.82604,33800000.0
2006-07-19 05:01:00,1.826,1.826,1.826,1.826,11700000.0
2006-07-19 05:02:00,1.82601,1.8261,1.82601,1.82601,21600000.0
2006-07-19 05:03:00,1.82597,1.826,1.82597,1.826,6100000.0
2006-07-19 05:04:00,1.82594,1.82594,1.82594,1.82594,21100000.0
2006-07-19 05:05:00,1.82595,1.82595,1.82595,1.82595,14900000.0
2006-07-19 05:06:00,1.82592,1.826,1.82591,1.82592,76100000.0
2006-07-19 05:07:00,1.82592,1.826,1.82587,1.82599,13100000.0
2006-07-19 05:08:00,1.82598,1.82598,1.82597,1.82597,7400000.0
2006-07-19 05:09:00,1.826,1.82615,1.826,1.82615,21300000.0
2006-07-19 05:10:00,1.82625,1.82637,1.82624,1.82624,67800000.0
2006-07-19 05:11:00,1.82612,1.82612,1.82596,1.82596,23800000.0
2006-07-19 05:12:00,1.82596,1.826,1.82596,1.82597,51800001.0
2006-07-19 05:13:00,1.82597,1.82612,1.82597,1.82609,59400000.0
2006-07-19 05:14:00,1.82609,1.82629,1.82605,1.82627,85700000.0
2006-07-19 05:15:00,1.82628,1.82628,1.82615,1.82627,60099999.0
2006-07-19 05:16:00,1.82631,1.82652,1.82631,1.82652,51899999.0
2006-07-19 05:17:00,1.82655,1.82655,1.82632,1.82632,34500000.0
2006-07-19 05:18:00,1.82634,1.82645,1.82634,1.82638,39300000.0
2006-07-19 05:19:00,1.82633,1.82644,1.82633,1.82638,86500000.0
2006-07-19 05:20:00,1.82635,1.82647,1.82635,1.8264,36600000.0
2006-07-19 05:21:00,1.82637,1.82637,1.82614,1.82614,52199999.0
2006-07-19 05:22:00,1.82618,1.82637,1.82618,1.82636,48999999.0
2006-07-19 05:23:00,1.82631,1.82631,1.82612,1.82613,96400000.0
2006-07-19 05:24:00,1.82605,1.8261,1.82605,1.8261,54400000.0
2006-07-19 05:25:00,1.82609,1.82622,1.82608,1.82621,76200000.0
2006-07-19 05:26:00,1.82622,1.82637,1.82622,1.82636,101799999.0
2006-07-19 05:27:00,1.82641,1.82643,1.82632,1.82632,28800000.0
2006-07-19 05:28:00,1.82633,1.82633,1.8262,1.8262,57200000.0
2006-07-19 05:29:00,1.8262,1.82623,1.82617,1.82623,49700001.0
2006-07-19 05:30:00,1.82625,1.8263,1.82625,1.8263,28800000.0
2006-07-19 05:31:00,1.82628,1.82637,1.82628,1.82632,76800001.0
2006-07-19 05:32:00,1.82631,1.82634,1.8263,1.82634,35699999.0
2006-07-19 05:33:00,1.82637,1.82637,1.8263,1.82635,29350000.0
2006-07-19 05:34:00,1.82638,1.8264,1.8261,1.8264,83799999.0
2006-07-19 05:35:00,1.82635,1.8264,1.82635,1.8264,11700000.0
2006-07-19 05:36:00,1.82635,1.82637,1.82632,1.82637,47200000.0
2006-07-19 05:37:00,1.82627,1.8263,1.82625,1.82625,60399998.0
2006-07-19 05:38:00,1.8263,1.8263,1.82621,1.82621,3100000.0
2006-07-19 05:39:00,1.8261,1.8261,1.82607,1.82607,38400000.0
2006-07-19 05:40:00,1.82615,1.82615,1.826,1.8261,109700001.0
2006-07-19 05:41:00,1.82608,1.82626,1.82608,1.82617,53600001.0
2006-07-19 05:42:00,1.82622,1.82631,1.82616,1.82624,73800002.0
2006-07-19 05:43:00,1.82635,1.82636,1.82629,1.82634,38500000.0
2006-07-19 05:44:00,1.82644,1.82657,1.82642,1.82651,28600000.0
2006-07-19 05:45:00,1.82652,1.82657,1.82652,1.82655,35900000.0
2006-07-19 05:46:00,1.82649,1.82656,1.82649,1.82656,20700000.0
2006-07-19 05:47:00,1.82659,1.8266,1.82649,1.82652,52499999.0
2006-07-19 05:48:00,1.82653,1.82658,1.82652,1.82657,29300000.0
2006-07-19 05:49:00,1.82641,1.82646,1.8264,1.8264,24700000.0
2006-07-19 05:50:00,1.8263,1.82644,1.8263,1.82634,17300000.0
2006-07-19 05:51:00,1.82627,1.82629,1.82624,1.82624,29500000.0
2006-07-19 05:52:00,1.82615,1.82623,1.82615,1.82623,55099998.0
2006-07-19 05:53:00,1.8262,1.82625,1.82615,1.82622,84699999.0
2006-07-19 05:54:00,1.82625,1.82627,1.8261,1.82625,74699999.0
2006-07-19 05:55:00,1.82623,1.82631,1.82623,1.82624,34300000.0
2006-07-19 05:56:00,1.82621,1.82628,1.82621,1.82623,43600000.0
2006-07-19 05:57:00,1.8263,1.8263,1.82602,1.8263,120799997.0
2006-07-19 05:58:00,1.8263,1.8263,1.8262,1.82625,36199999.0
2006-07-19 05:59:00,1.82625,1.82642,1.82625,1.82627,58100000.0
2006-07-19 06:00:00,1.8263,1.8263,1.8262,1.82622,53100001.0
2006-07-19 06:01:00,1.82632,1.82632,1.82626,1.82628,48900001.0
2006-07-19 06:02:00,1.82628,1.82628,1.82622,1.82627,20900000.0
2006-07-19 06:03:00,1.82635,1.82652,1.82633,1.82652,82199999.0
2006-07-19 06:04:00,1.82651,1.82661,1.82651,1.82658,60100000.0
2006-07-19 06:05:00,1.8265,1.82655,1.82647,1.8265,46799999.0
2006-07-19 06:06:00,1.82644,1.82647,1.82633,1.82643,114600001.0
2006-07-19 06:07:00,1.82645,1.82653,1.8264,1.8265,54300000.0
2006-07-19 06:08:00,1.8265,1.82655,1.8265,1.82655,11200000.0
2006-07-19 06:09:00,1.82647,1.82648,1.82636,1.8264,53900000.0
2006-07-19 06:10:00,1.82638,1.82647,1.82631,1.82647,21300000.0
2006-07-19 06:11:00,1.8265,1.8265,1.82645,1.82645,65999998.0
2006-07-19 06:12:00,1.82648,1.82648,1.82638,1.8264,40899999.0
2006-07-19 06:13:00,1.82639,1.82643,1.82636,1.82636,12600000.0
2006-07-19 06:14:00,1.82642,1.82642,1.82638,1.82638,18200000.0
2006-07-19 06:15:00,1.82644,1.82644,1.82631,1.82643,20400000.0
2006-07-19 06:16:00,1.82638,1.82646,1.8263,1.8263,93500000.0
2006-07-19 06:17:00,1.82635,1.8264,1.8263,1.82635,79700000.0
2006-07-19 06:18:00,1.82641,1.82641,1.82632,1.82632,76120000.0
2006-07-19 06:19:00,1.82629,1.82636,1.82622,1.82625,91300001.0
2006-07-19 06:20:00,1.82619,1.82619,1.82616,1.82616,20600000.0
2006-07-19 06:21:00,1.8261,1.82618,1.8261,1.8261,47600000.0
2006-07-19 06:22:00,1.82608,1.82623,1.82608,1.82623,45800000.0
2006-07-19 06:23:00,1.82626,1.82626,1.82613,1.82615,36799999.0
2006-07-19 06:24:00,1.82615,1.8262,1.82612,1.82617,74999999.0
2006-07-19 06:25:00,1.82623,1.82623,1.8261,1.82613,17900000.0
2006-07-19 06:26:00,1.82612,1.8262,1.82612,1.8262,9900000.0
2006-07-19 06:27:00,1.82615,1.8262,1.82609,1.8262,41300000.0
2006-07-19 06:28:00,1.82612,1.82621,1.82612,1.82612,70499999.0
2006-07-19 06:29:00,1.82614,1.82623,1.82614,1.82623,7100000.0
2006-07-19 06:30:00,1.82617,1.82623,1.82611,1.82623,29700000.0
2006-07-19 06:31:00,1.82617,1.82622,1.82612,1.82612,21900000.0
2006-07-19 06:32:00,1.82612,1.82618,1.82611,1.82618,62500000.0
2006-07-19 06:33:00,1.82616,1.82627,1.82616,1.8262,60900000.0
2006-07-19 06:34:00,1.8261,1.82622,1.8261,1.8262,33600000.0
2006-07-19 06:35:00,1.82616,1.82616,1.82609,1.82609,12600000.0
2006-07-19 06:36:00,1.8261,1.82615,1.8261,1.8261,67500002.0
2006-07-19 06:37:00,1.8261,1.8261,1.8261,1.8261,11700000.0
2006-07-19 06:38:00,1.82617,1.82618,1.82617,1.82618,21199999.0
2006-07-19 06:39:00,1.82615,1.8262,1.82615,1.8262,700000.0
2006-07-19 06:40:00,1.82624,1.82624,1.82623,1.82623,19100000.0
2006-07-19 06:41:00,1.82632,1.82636,1.82629,1.82635,91100001.0
2006-07-19 06:42:00,1.82633,1.82633,1.82622,1.82622,8100000.0
2006-07-19 06:43:00,1.82629,1.82629,1.82621,1.82621,30700001.0
2006-07-19 06:44:00,1.8262,1.82625,1.82615,1.8262,21700000.0
2006-07-19 06:45:00,1.8262,1.82625,1.8261,1.82618,64599998.0
2006-07-19 06:46:00,1.82625,1.82625,1.82615,1.82622,46500001.0
2006-07-19 06:47:00,1.82619,1.82624,1.82615,1.82615,95600001.0
2006-07-19 06:48:00,1.82619,1.82619,1.82606,1.82615,29700000.0
2006-07-19 06:49:00,1.82618,1.8262,1.82607,1.82607,62900000.0
2006-07-19 06:50:00,1.82595,1.82595,1.82579,1.82584,55899999.0
2006-07-19 06:51:00,1.8258,1.82586,1.82574,1.8258,63600000.0
2006-07-19 06:52:00,1.82588,1.82592,1.82562,1.82586,40800000.0
2006-07-19 06:53:00,1.8259,1.8259,1.82583,1.82583,50600000.0
2006-07-19 06:54:00,1.82584,1.82584,1.82567,1.82577,45600001.0
2006-07-19 06:55:00,1.82582,1.82582,1.82578,1.82578,3700000.0
2006-07-19 06:56:00,1.82578,1.82587,1.82575,1.82583,63500000.0
2006-07-19 06:57:00,1.82575,1.82575,1.82575,1.82575,9200000.0
2006-07-19 06:58:00,1.82589,1.82601,1.82569,1.82569,50300001.0
2006-07-19 06:59:00,1.82559,1.82563,1.82536,1.82536,48800000.0
2006-07-19 07:00:00,1.82546,1.82549,1.82544,1.82544,43199999.0
2006-07-19 07:01:00,1.82543,1.82552,1.82533,1.82539,74900000.0
2006-07-19 07:02:00,1.82552,1.82552,1.82543,1.82543,66200000.0
2006-07-19 07:03:00,1.82531,1.82533,1.8251,1.8251,66300001.0
2006-07-19 07:04:00,1.82504,1.82504,1.82496,1.82496,8900000.0
2006-07-19 07:05:00,1.82487,1.82495,1.82487,1.8249,14400000.0
2006-07-19 07:06:00,1.82492,1.82496,1.8249,1.82495,18000000.0
2006-07-19 07:07:00,1.82497,1.82497,1.8249,1.8249,52900000.0
2006-07-19 07:08:00,1.82496,1.82503,1.82493,1.82503,38000001.0
2006-07-19 07:09:00,1.82498,1.82498,1.82484,1.82492,24400000.0
2006-07-19 07:10:00,1.8249,1.82495,1.8249,1.82495,6200000.0
2006-07-19 07:11:00,1.82492,1.82494,1.82481,1.82487,140800001.0
2006-07-19 07:12:00,1.82486,1.82494,1.82486,1.82488,53699999.0
2006-07-19 07:13:00,1.82487,1.82487,1.82471,1.82472,89600003.0
2006-07-19 07:14:00,1.82472,1.82483,1.82472,1.82479,109899998.0
2006-07-19 07:15:00,1.82485,1.82485,1.8247,1.82485,79099998.0
2006-07-19 07:16:00,1.82483,1.82483,1.82474,1.82474,18400000.0
2006-07-19 07:17:00,1.82477,1.82484,1.82473,1.82483,103299999.0
2006-07-19 07:18:00,1.8248,1.8248,1.8248,1.8248,4400000.0
2006-07-19 07:19:00,1.8248,1.82485,1.82477,1.82477,100700002.0
2006-07-19 07:20:00,1.82478,1.82493,1.82478,1.82493,95100000.0
2006-07-19 07:21:00,1.8249,1.82498,1.8249,1.82495,93700001.0
2006-07-19 07:22:00,1.8249,1.82497,1.8249,1.82497,24600000.0
2006-07-19 07:23:00,1.82491,1.82491,1.82484,1.82484,33699998.0
2006-07-19 07:24:00,1.82479,1.82488,1.82476,1.82484,110700001.0
2006-07-19 07:25:00,1.82486,1.82497,1.82481,1.8249,47499999.0
2006-07-19 07:26:00,1.8249,1.82495,1.8249,1.82495,84800000.0
2006-07-19 07:27:00,1.82485,1.82495,1.82485,1.82488,64600000.0
2006-07-19 07:28:00,1.82488,1.8249,1.82488,1.8249,53100000.0
2006-07-19 07:29:00,1.82495,1.82495,1.82495,1.82495,9500000.0
2006-07-19 07:30:00,1.82495,1.82495,1.8249,1.8249,12000000.0
2006-07-19 07:31:00,1.8249,1.82503,1.82489,1.82503,64700000.0
2006-07-19 07:32:00,1.82504,1.82509,1.82502,1.82502,45700000.0
2006-07-19 07:33:00,1.82505,1.8251,1.82501,1.8251,65699999.0
2006-07-19 07:34:00,1.82505,1.8251,1.82503,1.82505,66800000.0
2006-07-19 07:35:00,1.82509,1.8251,1.82497,1.825,95800000.0
2006-07-19 07:36:00,1.82505,1.82505,1.825,1.825,52399999.0
2006-07-19 07:37:00,1.82504,1.82508,1.825,1.825,35500000.0
2006-07-19 07:38:00,1.82498,1.82508,1.82498,1.82508,21000000.0
2006-07-19 07:39:00,1.825,1.825,1.825,1.825,10900000.0
2006-07-19 07:40:00,1.825,1.82505,1.82492,1.825,72800002.0
2006-07-19 07:41:00,1.82503,1.82503,1.82497,1.82497,10200000.0
2006-07-19 07:42:00,1.82497,1.82506,1.82497,1.82497,37100000.0
2006-07-19 07:43:00,1.82511,1.82511,1.82495,1.82495,88699997.0
2006-07-19 07:44:00,1.82495,1.82503,1.82493,1.82503,20400000.0
2006-07-19 07:45:00,1.825,1.82503,1.82495,1.82495,27900000.0
2006-07-19 07:46:00,1.82486,1.82486,1.8247,1.82472,43300000.0
2006-07-19 07:47:00,1.82465,1.8247,1.82465,1.8247,15700000.0
2006-07-19 07:48:00,1.82489,1.82489,1.82489,1.82489,13600000.0
2006-07-19 07:49:00,1.82503,1.82541,1.82503,1.82541,74100002.0
2006-07-19 07:50:00,1.8254,1.82547,1.82539,1.82539,45500000.0
2006-07-19 07:51:00,1.82536,1.82546,1.82535,1.82546,82900000.0
2006-07-19 07:52:00,1.82543,1.82546,1.82532,1.82532,96000000.0
2006-07-19 07:53:00,1.82533,1.82533,1.82533,1.82533,300000.0
2006-07-19 07:54:00,1.82542,1.82547,1.82537,1.82537,67100000.0
2006-07-19 07:55:00,1.82538,1.82538,1.82525,1.82532,83500002.0
2006-07-19 07:56:00,1.82543,1.82543,1.8254,1.8254,16400000.0
2006-07-19 07:57:00,1.82536,1.82544,1.82535,1.82538,91200000.0
2006-07-19 07:58:00,1.82516,1.82527,1.82509,1.8252,35900000.0
2006-07-19 07:59:00,1.82513,1.82522,1.82507,1.82514,62000001.0
2006-07-19 08:00:00,1.82503,1.82503,1.82497,1.82497,18400000.0
2006-07-19 08:01:00,1.825,1.82513,1.825,1.82503,88400000.0
2006-07-19 08:02:00,1.82512,1.82528,1.82508,1.82508,28300000.0
2006-07-19 08:03:00,1.82503,1.82514,1.82501,1.82501,42500001.0
2006-07-19 08:04:00,1.82491,1.82491,1.82461,1.82467,93800000.0
2006-07-19 08:05:00,1.82462,1.82462,1.82445,1.82448,43400000.0
2006-07-19 08:06:00,1.82421,1.82421,1.82417,1.82417,11600000.0
2006-07-19 08:07:00,1.82394,1.82405,1.82389,1.824,75300000.0
2006-07-19 08:08:00,1.82405,1.82414,1.82401,1.82414,32100000.0
2006-07-19 08:09:00,1.82421,1.82454,1.82421,1.82454,77600001.0
2006-07-19 08:10:00,1.8245,1.82471,1.82445,1.82471,83300000.0
2006-07-19 08:11:00,1.82486,1.82547,1.82486,1.82547,60700000.0
2006-07-19 08:12:00,1.82549,1.82549,1.82515,1.8252,127300002.0
2006-07-19 08:13:00,1.82522,1.82525,1.82513,1.82513,71100002.0
2006-07-19 08:14:00,1.82518,1.82536,1.82518,1.82535,68099999.0
2006-07-19 08:15:00,1.82538,1.82547,1.82531,1.82547,38100000.0
2006-07-19 08:16:00,1.82557,1.82558,1.8254,1.82541,46500000.0
2006-07-19 08:17:00,1.82514,1.82514,1.82454,1.82454,43700002.0
2006-07-19 08:18:00,1.82434,1.8245,1.82433,1.82437,79200000.0
2006-07-19 08:19:00,1.82437,1.82456,1.82437,1.82448,124299999.0
2006-07-19 08:20:00,1.82463,1.82474,1.82461,1.82468,32100000.0
2006-07-19 08:21:00,1.82461,1.82471,1.82458,1.82458,125700001.0
2006-07-19 08:22:00,1.8248,1.8249,1.8248,1.8249,38700000.0
2006-07-19 08:23:00,1.82509,1.82544,1.82509,1.82538,121800003.0
2006-07-19 08:24:00,1.82552,1.82588,1.82552,1.82588,35800000.0
2006-07-19 08:25:00,1.82593,1.82613,1.82593,1.82613,54600000.0
2006-07-19 08:26:00,1.82605,1.82605,1.82574,1.82575,91300001.0
2006-07-19 08:27:00,1.82572,1.82582,1.82572,1.82572,48799999.0
2006-07-19 08:28:00,1.82559,1.82563,1.82554,1.82557,80946993.0
2006-07-19 08:29:00,1.82557,1.82557,1.82542,1.82542,12300000.0
2006-07-19 08:30:00,1.82539,1.82564,1.82539,1.82557,22100000.0
2006-07-19 08:31:00,1.8256,1.82576,1.8256,1.82567,49300000.0
2006-07-19 08:32:00,1.82567,1.82567,1.82555,1.82566,95000002.0
2006-07-19 08:33:00,1.82561,1.82561,1.82549,1.82549,16900000.0
2006-07-19 08:34:00,1.82532,1.82548,1.82532,1.82536,71200002.0
2006-07-19 08:35:00,1.82544,1.82558,1.82544,1.8255,49899999.0
2006-07-19 08:36:00,1.82553,1.82561,1.8255,1.8256,42000001.0
2006-07-19 08:37:00,1.82559,1.82646,1.82559,1.82634,34100000.0
2006-07-19 08:38:00,1.82635,1.82635,1.8263,1.8263,2600000.0
2006-07-19 08:39:00,1.82633,1.82652,1.82625,1.82652,68900002.0
2006-07-19 08:40:00,1.82656,1.82693,1.82656,1.82688,73400001.0
2006-07-19 08:41:00,1.82698,1.82716,1.82698,1.8271,74499999.0
2006-07-19 08:42:00,1.82711,1.82739,1.82692,1.82739,53900000.0
2006-07-19 08:43:00,1.82735,1.82735,1.82663,1.82663,36500000.0
2006-07-19 08:44:00,1.82665,1.82691,1.82665,1.82684,57699999.0
2006-07-19 08:45:00,1.82708,1.82718,1.82708,1.82713,50900000.0
2006-07-19 08:46:00,1.8271,1.8271,1.82678,1.82679,73700000.0
2006-07-19 08:47:00,1.82677,1.82679,1.82671,1.82671,73499999.0
2006-07-19 08:48:00,1.82675,1.82675,1.82665,1.82665,33100000.0
2006-07-19 08:49:00,1.82677,1.82682,1.82676,1.8268,47500000.0
2006-07-19 08:50:00,1.82676,1.82715,1.82676,1.82702,105199998.0
2006-07-19 08:51:00,1.82695,1.82703,1.82695,1.82695,55499998.0
2006-07-19 08:52:00,1.82692,1.82692,1.82683,1.82683,45200000.0
2006-07-19 08:53:00,1.82678,1.8268,1.8267,1.82676,99800000.0
2006-07-19 08:54:00,1.82672,1.82681,1.82672,1.82681,81899999.0
2006-07-19 08:55:00,1.82674,1.82679,1.82657,1.82657,106799999.0
2006-07-19 08:56:00,1.82669,1.82682,1.82669,1.82676,30800000.0
2006-07-19 08:57:00,1.82691,1.8272,1.82691,1.82716,45400000.0
2006-07-19 08:58:00,1.82718,1.82726,1.82674,1.82674,94100001.0
2006-07-19 08:59:00,1.8266,1.82704,1.8266,1.82699,62499999.0
2006-07-19 09:00:00,1.82698,1.82704,1.82685,1.82696,118599996.0
2006-07-19 09:01:00,1.82705,1.82706,1.82663,1.82663,108700001.0
2006-07-19 09:02:00,1.82644,1.82697,1.82644,1.82685,63199999.0
2006-07-19 09:03:00,1.82693,1.82712,1.82693,1.82712,46100000.0
2006-07-19 09:04:00,1.82712,1.82723,1.82697,1.82697,97746994.0
2006-07-19 09:05:00,1.82701,1.82703,1.82697,1.82703,52000000.0
2006-07-19 09:06:00,1.82712,1.82739,1.82712,1.82734,34600000.0
2006-07-19 09:07:00,1.82736,1.82743,1.82714,1.82737,61000000.0
2006-07-19 09:08:00,1.82735,1.82744,1.82723,1.82723,78099999.0
2006-07-19 09:09:00,1.82733,1.82745,1.82714,1.82735,52800001.0
2006-07-19 09:10:00,1.82742,1.82751,1.82742,1.8275,62799999.0
2006-07-19 09:11:00,1.82739,1.828,1.82739,1.828,92299999.0
2006-07-19 09:12:00,1.82811,1.82811,1.82778,1.8278,71500001.0
2006-07-19 09:13:00,1.8277,1.8277,1.82753,1.82761,55600000.0
2006-07-19 09:14:00,1.8276,1.82772,1.82739,1.82763,61500001.0
2006-07-19 09:15:00,1.82751,1.82767,1.82751,1.82762,52100000.0
2006-07-19 09:16:00,1.82776,1.82807,1.82776,1.82797,43000001.0
2006-07-19 09:17:00,1.82817,1.82819,1.82795,1.828,131799999.0
2006-07-19 09:18:00,1.82798,1.82805,1.82798,1.82805,49000000.0
2006-07-19 09:19:00,1.82807,1.82807,1.82731,1.82731,124599998.0
2006-07-19 09:20:00,1.82726,1.82734,1.8271,1.8271,64900000.0
2006-07-19 09:21:00,1.82701,1.82703,1.82685,1.82703,75300000.0
2006-07-19 09:22:00,1.82697,1.82697,1.82691,1.82691,4000000.0
2006-07-19 09:23:00,1.827,1.827,1.82657,1.82657,57599998.0
2006-07-19 09:24:00,1.82565,1.82579,1.82422,1.82579,56800001.0
2006-07-19 09:25:00,1.8263,1.82642,1.8263,1.82631,63100000.0
2006-07-19 09:26:00,1.82639,1.82774,1.82639,1.82774,83399998.0
2006-07-19 09:27:00,1.82797,1.82797,1.82734,1.82734,68899998.0
2006-07-19 09:28:00,1.82728,1.82733,1.82719,1.82727,94899999.0
2006-07-19 09:29:00,1.82744,1.82751,1.82734,1.8274,48000000.0
2006-07-19 09:30:00,1.82721,1.82739,1.82712,1.82712,71500001.0
2006-07-19 09:31:00,1.82703,1.82712,1.82694,1.82712,112799998.0
2006-07-19 09:32:00,1.82725,1.82737,1.82721,1.82737,164499999.0
2006-07-19 09:33:00,1.82762,1.82799,1.82762,1.82783,84100002.0
2006-07-19 09:34:00,1.82773,1.82773,1.82736,1.82736,36700000.0
2006-07-19 09:35:00,1.82727,1.82745,1.82727,1.82745,27070000.0
2006-07-19 09:36:00,1.82739,1.82769,1.82739,1.82761,75099998.0
2006-07-19 09:37:00,1.82753,1.82757,1.82735,1.82735,42400000.0
2006-07-19 09:38:00,1.8274,1.82741,1.82718,1.82723,45800000.0
2006-07-19 09:39:00,1.82713,1.82741,1.82713,1.82735,68400000.0
2006-07-19 09:40:00,1.8274,1.82747,1.82729,1.82747,61600000.0
2006-07-19 09:41:00,1.8272,1.82753,1.8272,1.82746,23100000.0
2006-07-19 09:42:00,1.82753,1.82758,1.82753,1.82758,47000002.0
2006-07-19 09:43:00,1.82762,1.82779,1.82756,1.82779,39700000.0
2006-07-19 09:44:00,1.82787,1.82787,1.82767,1.82769,97100000.0
2006-07-19 09:45:00,1.8276,1.8276,1.82753,1.82753,51400001.0
2006-07-19 09:46:00,1.82762,1.82769,1.82757,1.82762,76100001.0
2006-07-19 09:47:00,1.82757,1.8276,1.82751,1.82755,39900001.0
2006-07-19 09:48:00,1.82763,1.82778,1.82763,1.82777,83000000.0
2006-07-19 09:49:00,1.8278,1.8278,1.8276,1.82763,88900001.0
2006-07-19 09:50:00,1.82758,1.82758,1.82744,1.8275,35000000.0
2006-07-19 09:51:00,1.82748,1.82748,1.82734,1.82741,52400000.0
2006-07-19 09:52:00,1.8274,1.82745,1.82732,1.82739,56700000.0
2006-07-19 09:53:00,1.82731,1.82731,1.82696,1.82696,41900000.0
2006-07-19 09:54:00,1.82683,1.82686,1.82666,1.82673,72200000.0
2006-07-19 09:55:00,1.82671,1.82676,1.8266,1.82672,24600000.0
2006-07-19 09:56:00,1.82662,1.82662,1.82632,1.8264,24200000.0
2006-07-19 09:57:00,1.82643,1.82643,1.82614,1.82622,29600000.0
2006-07-19 09:58:00,1.82631,1.82631,1.82612,1.82623,135800001.0
2006-07-19 09:59:00,1.82619,1.8263,1.82619,1.82622,104300001.0
2006-07-19 10:00:00,1.82615,1.8262,1.82607,1.82607,49400000.0
2006-07-19 10:01:00,1.82616,1.82623,1.82613,1.82621,115800002.0
2006-07-19 10:02:00,1.82598,1.82598,1.82553,1.82554,29500000.0
2006-07-19 10:03:00,1.82562,1.82578,1.82555,1.82572,35600000.0
2006-07-19 10:04:00,1.82574,1.82588,1.82574,1.82582,69000000.0
2006-07-19 10:05:00,1.82591,1.82611,1.82591,1.8261,83700001.0
2006-07-19 10:06:00,1.82613,1.82636,1.82604,1.82615,118500000.0
2006-07-19 10:07:00,1.82626,1.82636,1.82626,1.82627,170200002.0
2006-07-19 10:08:00,1.82631,1.82638,1.82631,1.82638,36600000.0
2006-07-19 10:09:00,1.82648,1.82659,1.82648,1.82659,19700000.0
2006-07-19 10:10:00,1.8266,1.82668,1.82655,1.82668,129700000.0
2006-07-19 10:11:00,1.82667,1.82676,1.82667,1.82673,74499999.0
2006-07-19 10:12:00,1.82674,1.82676,1.82665,1.82667,23700000.0
2006-07-19 10:13:00,1.82663,1.82675,1.82663,1.82667,27100000.0
2006-07-19 10:14:00,1.82664,1.82673,1.82664,1.82667,43700000.0
2006-07-19 10:15:00,1.82662,1.82662,1.82615,1.82615,51200000.0
2006-07-19 10:16:00,1.82616,1.82644,1.82616,1.8264,25900000.0
2006-07-19 10:17:00,1.82643,1.8265,1.82624,1.82624,72399999.0
2006-07-19 10:18:00,1.82637,1.82658,1.82637,1.82655,23900000.0
2006-07-19 10:19:00,1.82644,1.82667,1.82641,1.82667,48800000.0
2006-07-19 10:20:00,1.82677,1.82703,1.82677,1.82692,80799999.0
2006-07-19 10:21:00,1.82697,1.82731,1.82697,1.82721,114000003.0
2006-07-19 10:22:00,1.82732,1.82758,1.82732,1.82753,56800000.0
2006-07-19 10:23:00,1.82758,1.82779,1.82752,1.82779,77700001.0
2006-07-19 10:24:00,1.82785,1.8282,1.82783,1.8282,23100000.0
2006-07-19 10:25:00,1.82828,1.82844,1.82821,1.82844,69800000.0
2006-07-19 10:26:00,1.82842,1.82842,1.82819,1.82822,39500000.0
2006-07-19 10:27:00,1.82823,1.82841,1.82811,1.82824,69499999.0
2006-07-19 10:28:00,1.82846,1.82882,1.82846,1.82882,27300000.0
2006-07-19 10:29:00,1.82882,1.82894,1.82866,1.82872,58500000.0
2006-07-19 10:30:00,1.82885,1.82888,1.82683,1.82683,58399999.0
2006-07-19 10:31:00,1.82677,1.82679,1.82566,1.82566,62600000.0
2006-07-19 10:32:00,1.82535,1.82581,1.8253,1.82581,26400000.0
2006-07-19 10:33:00,1.8258,1.8258,1.82533,1.82536,56100000.0
2006-07-19 10:34:00,1.8251,1.8251,1.8246,1.8247,63900000.0
2006-07-19 10:35:00,1.82466,1.82525,1.82466,1.82518,133699999.0
2006-07-19 10:36:00,1.82532,1.82538,1.82532,1.82538,25000000.0
2006-07-19 10:37:00,1.82547,1.82568,1.82541,1.82568,83446994.0
2006-07-19 10:38:00,1.82572,1.82581,1.82569,1.82581,88599998.0
2006-07-19 10:39:00,1.8257,1.8257,1.82534,1.82534,88800000.0
2006-07-19 10:40:00,1.82536,1.82536,1.82527,1.82535,82300002.0
2006-07-19 10:41:00,1.82534,1.82568,1.82534,1.82568,74099999.0
2006-07-19 10:42:00,1.82588,1.82602,1.82588,1.82602,76300000.0
2006-07-19 10:43:00,1.82608,1.82613,1.82572,1.82572,101100002.0
2006-07-19 10:44:00,1.82575,1.82596,1.82575,1.82587,52499999.0
2006-07-19 10:45:00,1.82595,1.82628,1.82595,1.82628,43500000.0
2006-07-19 10:46:00,1.82636,1.82684,1.82636,1.82677,62800000.0
2006-07-19 10:47:00,1.8268,1.82691,1.82678,1.82686,103700000.0
2006-07-19 10:48:00,1.82692,1.82713,1.82692,1.82709,27300000.0
2006-07-19 10:49:00,1.82717,1.82717,1.82702,1.82708,77499999.0
2006-07-19 10:50:00,1.82705,1.8271,1.82705,1.82705,84500000.0
2006-07-19 10:51:00,1.82715,1.82715,1.82703,1.82709,64599999.0
2006-07-19 10:52:00,1.82704,1.82704,1.8268,1.82696,45600000.0
2006-07-19 10:53:00,1.82703,1.82712,1.82703,1.82708,59750000.0
2006-07-19 10:54:00,1.82703,1.82703,1.82693,1.82703,44600001.0
2006-07-19 10:55:00,1.82709,1.82727,1.82702,1.82711,87500000.0
2006-07-19 10:56:00,1.82712,1.8273,1.82706,1.82706,64800000.0
2006-07-19 10:57:00,1.82722,1.82733,1.82721,1.82727,37700000.0
2006-07-19 10:58:00,1.82728,1.82749,1.82728,1.82736,73200000.0
2006-07-19 10:59:00,1.82742,1.82778,1.82742,1.82777,72200000.0
2006-07-19 11:00:00,1.82783,1.828,1.82772,1.82794,73200000.0
2006-07-19 11:01:00,1.82783,1.82783,1.82762,1.82767,102200002.0
2006-07-19 11:02:00,1.82764,1.82771,1.82762,1.82762,55600000.0
2006-07-19 11:03:00,1.82772,1.82773,1.82749,1.82773,120499999.0
2006-07-19 11:04:00,1.8278,1.82785,1.82769,1.82777,85800001.0
2006-07-19 11:05:00,1.82784,1.82786,1.82774,1.82775,96700000.0
2006-07-19 11:06:00,1.8278,1.82785,1.82766,1.82766,94199999.0
2006-07-19 11:07:00,1.8277,1.82775,1.8277,1.82773,54000000.0
2006-07-19 11:08:00,1.82772,1.82772,1.82758,1.82766,96599998.0
2006-07-19 11:09:00,1.82768,1.82774,1.82763,1.82774,48100000.0
2006-07-19 11:10:00,1.82768,1.8277,1.82757,1.8277,94999999.0
2006-07-19 11:11:00,1.82773,1.82774,1.82768,1.82774,90400000.0
2006-07-19 11:12:00,1.82792,1.82836,1.82792,1.8283,53300000.0
2006-07-19 11:13:00,1.82857,1.82895,1.82857,1.8288,54700000.0
2006-07-19 11:14:00,1.82871,1.82871,1.82847,1.82871,95300000.0
2006-07-19 11:15:00,1.82871,1.82871,1.82857,1.82863,55000000.0
2006-07-19 11:16:00,1.82882,1.82945,1.82882,1.82945,32800000.0
2006-07-19 11:17:00,1.82933,1.82933,1.82892,1.82892,88900004.0
2006-07-19 11:18:00,1.82896,1.82907,1.82891,1.82907,111599999.0
2006-07-19 11:19:00,1.829,1.82903,1.8289,1.8289,65999999.0
2006-07-19 11:20:00,1.82882,1.82882,1.82873,1.82873,20800000.0
2006-07-19 11:21:00,1.82878,1.82889,1.82873,1.82873,27350000.0
2006-07-19 11:22:00,1.82858,1.82858,1.8279,1.82793,110300001.0
2006-07-19 11:23:00,1.828,1.82813,1.82798,1.82813,46900000.0
2006-07-19 11:24:00,1.82819,1.82855,1.82818,1.82853,59100000.0
2006-07-19 11:25:00,1.82842,1.82851,1.82814,1.82815,64400001.0
2006-07-19 11:26:00,1.828,1.828,1.82753,1.82753,37000000.0
2006-07-19 11:27:00,1.82757,1.82769,1.82756,1.82766,76100002.0
2006-07-19 11:28:00,1.82768,1.82768,1.82745,1.82745,64200000.0
2006-07-19 11:29:00,1.82743,1.8277,1.82739,1.8277,96399999.0
2006-07-19 11:30:00,1.82775,1.82793,1.82775,1.82793,84000000.0
2006-07-19 11:31:00,1.82797,1.82804,1.82788,1.828,121600000.0
2006-07-19 11:32:00,1.82798,1.82808,1.82795,1.82808,49200001.0
2006-07-19 11:33:00,1.82802,1.82821,1.82802,1.82821,30599999.0
2006-07-19 11:34:00,1.82823,1.82874,1.82814,1.82874,67700000.0
2006-07-19 11:35:00,1.8288,1.82891,1.82878,1.8288,58500000.0
2006-07-19 11:36:00,1.82864,1.82864,1.82839,1.82842,48900000.0
2006-07-19 11:37:00,1.82837,1.82841,1.82833,1.8284,46700000.0
2006-07-19 11:38:00,1.82848,1.82855,1.82842,1.82842,41900000.0
2006-07-19 11:39:00,1.82841,1.82848,1.8284,1.8284,36300000.0
2006-07-19 11:40:00,1.82835,1.82845,1.8283,1.8284,101300000.0
2006-07-19 11:41:00,1.8284,1.8284,1.82832,1.82832,51300000.0
2006-07-19 11:42:00,1.82838,1.82843,1.82831,1.8284,82600000.0
2006-07-19 11:43:00,1.8283,1.8283,1.82806,1.82807,68700000.0
2006-07-19 11:44:00,1.8281,1.82815,1.82801,1.82804,48100001.0
2006-07-19 11:45:00,1.82802,1.82803,1.82796,1.82796,76500000.0
2006-07-19 11:46:00,1.82795,1.82795,1.82769,1.82769,73999998.0
2006-07-19 11:47:00,1.82778,1.82792,1.82768,1.82792,127500003.0
2006-07-19 11:48:00,1.82798,1.8281,1.82795,1.82802,58400000.0
2006-07-19 11:49:00,1.82784,1.82784,1.82763,1.82765,49299999.0
2006-07-19 11:50:00,1.82765,1.8278,1.82762,1.8278,78100000.0
2006-07-19 11:51:00,1.82787,1.82797,1.82787,1.82797,59900001.0
2006-07-19 11:52:00,1.82795,1.82805,1.82788,1.828,60699999.0
2006-07-19 11:53:00,1.82794,1.8283,1.82794,1.8283,63100000.0
2006-07-19 11:54:00,1.82824,1.82827,1.82817,1.82818,70300001.0
2006-07-19 11:55:00,1.82826,1.8284,1.82825,1.8283,43700000.0
2006-07-19 11:56:00,1.82851,1.82869,1.82851,1.82869,13300000.0
2006-07-19 11:57:00,1.82909,1.8295,1.82901,1.8295,112899999.0
2006-07-19 11:58:00,1.82949,1.82955,1.82815,1.82827,90100000.0
2006-07-19 11:59:00,1.82835,1.82869,1.82835,1.82865,51000000.0
2006-07-19 12:00:00,1.82864,1.8287,1.82855,1.8286,111999999.0
2006-07-19 12:01:00,1.82861,1.82886,1.82861,1.82874,101800001.0
2006-07-19 12:02:00,1.82877,1.82887,1.82872,1.82872,31800000.0
2006-07-19 12:03:00,1.82868,1.82868,1.82851,1.82852,29200000.0
2006-07-19 12:04:00,1.82851,1.82863,1.82851,1.82853,101200001.0
2006-07-19 12:05:00,1.82863,1.82874,1.82854,1.8287,46100000.0
2006-07-19 12:06:00,1.82861,1.82869,1.82859,1.8286,54800000.0
2006-07-19 12:07:00,1.8286,1.8286,1.82855,1.8286,74900000.0
2006-07-19 12:08:00,1.82855,1.8286,1.82855,1.8286,48299999.0
2006-07-19 12:09:00,1.8286,1.8286,1.82852,1.8286,72200001.0
2006-07-19 12:10:00,1.82858,1.82858,1.82843,1.82843,33299999.0
2006-07-19 12:11:00,1.82828,1.82828,1.82821,1.82821,54900001.0
2006-07-19 12:12:00,1.82813,1.82828,1.82805,1.82805,99700000.0
2006-07-19 12:13:00,1.82802,1.82817,1.82802,1.82817,13000000.0
2006-07-19 12:14:00,1.82821,1.82836,1.82821,1.82831,48400000.0
2006-07-19 12:15:00,1.8283,1.82849,1.8283,1.82844,82300000.0
2006-07-19 12:16:00,1.82843,1.82843,1.82823,1.82835,36500000.0
2006-07-19 12:17:00,1.82828,1.82828,1.82812,1.8282,53300000.0
2006-07-19 12:18:00,1.8282,1.8282,1.82818,1.8282,23800001.0
2006-07-19 12:19:00,1.82823,1.82823,1.82797,1.82797,108600000.0
2006-07-19 12:20:00,1.828,1.828,1.82755,1.82765,55999999.0
2006-07-19 12:21:00,1.82759,1.82793,1.82754,1.82788,101899999.0
2006-07-19 12:22:00,1.82783,1.82783,1.8277,1.8277,37200000.0
2006-07-19 12:23:00,1.82749,1.82749,1.82709,1.82709,24000000.0
2006-07-19 12:24:00,1.82712,1.82719,1.82703,1.82703,46600001.0
2006-07-19 12:25:00,1.8269,1.82701,1.82669,1.82701,31600000.0
2006-07-19 12:26:00,1.82703,1.82703,1.82671,1.82689,35600000.0
2006-07-19 12:27:00,1.82696,1.82705,1.82687,1.82687,35800000.0
2006-07-19 12:28:00,1.82696,1.82702,1.82688,1.82688,120800001.0
2006-07-19 12:29:00,1.82688,1.82692,1.82679,1.8268,82900001.0
2006-07-19 12:30:00,1.82673,1.8268,1.8267,1.82675,161300003.0
2006-07-19 12:31:00,1.82671,1.82671,1.82656,1.8266,73599999.0
2006-07-19 12:32:00,1.82662,1.82667,1.82657,1.8266,92300001.0
2006-07-19 12:33:00,1.82664,1.82678,1.82656,1.82675,98700003.0
2006-07-19 12:34:00,1.82675,1.82675,1.82665,1.82665,13100000.0
2006-07-19 12:35:00,1.82666,1.82675,1.82657,1.82669,66000000.0
2006-07-19 12:36:00,1.82671,1.82673,1.82658,1.8266,70500001.0
2006-07-19 12:37:00,1.82647,1.82659,1.82647,1.82648,42100000.0
2006-07-19 12:38:00,1.8266,1.82686,1.8266,1.82685,33200000.0
2006-07-19 12:39:00,1.82679,1.82696,1.82679,1.82696,44200000.0
2006-07-19 12:40:00,1.82705,1.8271,1.827,1.82708,67900001.0
2006-07-19 12:41:00,1.82698,1.82701,1.82689,1.82689,78299999.0
2006-07-19 12:42:00,1.82684,1.82696,1.82683,1.82693,35800000.0
2006-07-19 12:43:00,1.82697,1.82713,1.82693,1.82713,108800000.0
2006-07-19 12:44:00,1.82715,1.82721,1.82712,1.82714,37400000.0
2006-07-19 12:45:00,1.82714,1.82714,1.82692,1.8271,77399997.0
2006-07-19 12:46:00,1.82716,1.82721,1.82715,1.82719,52100000.0
2006-07-19 12:47:00,1.8272,1.82726,1.82713,1.82718,58000000.0
2006-07-19 12:48:00,1.82719,1.82737,1.82719,1.82737,51600000.0
2006-07-19 12:49:00,1.82742,1.82758,1.82742,1.82758,47700001.0
2006-07-19 12:50:00,1.82762,1.82762,1.82749,1.8275,78600001.0
2006-07-19 12:51:00,1.82737,1.82748,1.82734,1.82748,30700000.0
2006-07-19 12:52:00,1.82742,1.8275,1.82742,1.82742,106600001.0
2006-07-19 12:53:00,1.8274,1.82747,1.82735,1.8274,35600000.0
2006-07-19 12:54:00,1.8274,1.82749,1.82731,1.82741,75300000.0
2006-07-19 12:55:00,1.82742,1.82753,1.82736,1.82745,39500000.0
2006-07-19 12:56:00,1.82746,1.82764,1.82746,1.82764,40000000.0
2006-07-19 12:57:00,1.8278,1.82788,1.8278,1.82787,25500000.0
2006-07-19 12:58:00,1.82804,1.82829,1.82795,1.8281,79100002.0
2006-07-19 12:59:00,1.82787,1.82819,1.82787,1.82798,34400000.0
2006-07-19 13:00:00,1.82802,1.82802,1.82734,1.82738,111200002.0
2006-07-19 13:01:00,1.82728,1.82756,1.82728,1.82756,43400000.0
2006-07-19 13:02:00,1.82753,1.82753,1.8274,1.82744,69499999.0
2006-07-19 13:03:00,1.82751,1.82764,1.82749,1.82764,74000001.0
2006-07-19 13:04:00,1.82763,1.82775,1.82762,1.8277,64600001.0
2006-07-19 13:05:00,1.82768,1.82793,1.82768,1.82788,34200000.0
2006-07-19 13:06:00,1.82791,1.82791,1.82762,1.82769,109900001.0
2006-07-19 13:07:00,1.8278,1.82783,1.82775,1.82778,106600002.0
2006-07-19 13:08:00,1.82788,1.82791,1.82784,1.82791,56600001.0
2006-07-19 13:09:00,1.82778,1.82797,1.82778,1.82783,47000000.0
2006-07-19 13:10:00,1.82776,1.82776,1.82739,1.82768,108500000.0
2006-07-19 13:11:00,1.82779,1.82798,1.82779,1.82798,52000000.0
2006-07-19 13:12:00,1.82788,1.82788,1.82769,1.8278,33500000.0
2006-07-19 13:13:00,1.82764,1.82781,1.82764,1.82775,63100000.0
2006-07-19 13:14:00,1.82775,1.82782,1.82772,1.82778,112299999.0
2006-07-19 13:15:00,1.8278,1.8278,1.8277,1.82775,70399998.0
2006-07-19 13:16:00,1.82775,1.82775,1.82772,1.82775,53900000.0
2006-07-19 13:17:00,1.8278,1.8278,1.8277,1.82777,42700000.0
2006-07-19 13:18:00,1.8278,1.8278,1.82765,1.82765,58700000.0
2006-07-19 13:19:00,1.82775,1.82777,1.82772,1.82775,44000000.0
2006-07-19 13:20:00,1.82773,1.82774,1.82766,1.82766,32800000.0
2006-07-19 13:21:00,1.8277,1.8277,1.82762,1.82762,41500000.0
2006-07-19 13:22:00,1.82766,1.82775,1.82765,1.82765,71200001.0
2006-07-19 13:23:00,1.82769,1.82772,1.8276,1.8276,73900000.0
2006-07-19 13:24:00,1.82752,1.82761,1.82751,1.82751,68600000.0
2006-07-19 13:25:00,1.82735,1.82735,1.82696,1.82709,30700000.0
2006-07-19 13:26:00,1.8272,1.82736,1.8272,1.82721,71600001.0
2006-07-19 13:27:00,1.82726,1.82727,1.82716,1.8272,87199999.0
2006-07-19 13:28:00,1.82716,1.82716,1.82695,1.82695,105100000.0
2006-07-19 13:29:00,1.82699,1.82726,1.82699,1.82726,122300000.0
2006-07-19 13:30:00,1.82727,1.82735,1.82727,1.8273,125699999.0
2006-07-19 13:31:00,1.82737,1.82737,1.82731,1.82732,97899999.0
2006-07-19 13:32:00,1.82727,1.82734,1.8272,1.82734,64000001.0
2006-07-19 13:33:00,1.82747,1.82748,1.82736,1.82742,71299998.0
2006-07-19 13:34:00,1.82747,1.82759,1.82747,1.82754,95499999.0
2006-07-19 13:35:00,1.8275,1.8275,1.82734,1.82747,43099999.0
2006-07-19 13:36:00,1.82755,1.82755,1.8275,1.82755,81300000.0
2006-07-19 13:37:00,1.8275,1.8275,1.82706,1.82706,89800001.0
2006-07-19 13:38:00,1.82703,1.82703,1.82687,1.82692,120900001.0
2006-07-19 13:39:00,1.82698,1.82707,1.82698,1.82699,86500001.0
2006-07-19 13:40:00,1.82707,1.82711,1.827,1.82704,80900000.0
2006-07-19 13:41:00,1.82705,1.82708,1.82695,1.82695,47000000.0
2006-07-19 13:42:00,1.82695,1.82707,1.82695,1.82706,50000000.0
2006-07-19 13:43:00,1.82705,1.82709,1.827,1.827,118599999.0
2006-07-19 13:44:00,1.8269,1.8269,1.8265,1.82655,75199999.0
2006-07-19 13:45:00,1.8265,1.82656,1.82647,1.82652,106899999.0
2006-07-19 13:46:00,1.82654,1.82665,1.82654,1.82665,62300001.0
2006-07-19 13:47:00,1.82676,1.82718,1.82676,1.82708,80200000.0
2006-07-19 13:48:00,1.82715,1.82729,1.82715,1.82728,82900000.0
2006-07-19 13:49:00,1.8273,1.8273,1.82677,1.82677,67100002.0
2006-07-19 13:50:00,1.8266,1.8266,1.82645,1.82655,62699998.0
2006-07-19 13:51:00,1.82661,1.8267,1.82652,1.82652,35700000.0
2006-07-19 13:52:00,1.8266,1.82669,1.8266,1.82661,50100000.0
2006-07-19 13:53:00,1.82658,1.82677,1.82658,1.82671,44100000.0
2006-07-19 13:54:00,1.82662,1.82662,1.82647,1.8266,19100000.0
2006-07-19 13:55:00,1.8266,1.82667,1.82658,1.82667,50000001.0
2006-07-19 13:56:00,1.82667,1.8268,1.82667,1.82675,92999999.0
2006-07-19 13:57:00,1.82691,1.82705,1.82691,1.82705,24700000.0
2006-07-19 13:58:00,1.82717,1.82734,1.82714,1.82714,95400000.0
2006-07-19 13:59:00,1.82712,1.82714,1.82695,1.82695,46800000.0
2006-07-19 14:00:00,1.82697,1.82708,1.82694,1.82694,38200000.0
2006-07-19 14:01:00,1.82702,1.82702,1.82696,1.82696,60600000.0
2006-07-19 14:02:00,1.82695,1.82702,1.82695,1.827,75099999.0
2006-07-19 14:03:00,1.82705,1.82708,1.827,1.827,61000000.0
2006-07-19 14:04:00,1.82702,1.82711,1.82702,1.82708,49599999.0
2006-07-19 14:05:00,1.82714,1.82737,1.82714,1.82736,44299999.0
2006-07-19 14:06:00,1.82735,1.82749,1.82735,1.82745,40300000.0
2006-07-19 14:07:00,1.82745,1.82752,1.82742,1.82745,60500001.0
2006-07-19 14:08:00,1.82745,1.82745,1.82696,1.82696,37500000.0
2006-07-19 14:09:00,1.82692,1.82707,1.82689,1.82701,50200000.0
2006-07-19 14:10:00,1.82679,1.82679,1.82608,1.82614,35000000.0
2006-07-19 14:11:00,1.82607,1.82622,1.82605,1.82605,32050000.0
2006-07-19 14:12:00,1.82597,1.8261,1.82597,1.826,53200001.0
2006-07-19 14:13:00,1.82608,1.82616,1.82603,1.82607,77200000.0
2006-07-19 14:14:00,1.82601,1.82601,1.82583,1.82585,103599999.0
2006-07-19 14:15:00,1.82588,1.82593,1.82542,1.82542,42400000.0
2006-07-19 14:16:00,1.82527,1.82543,1.82517,1.82543,41200000.0
2006-07-19 14:17:00,1.82558,1.82605,1.82552,1.82605,54199999.0
2006-07-19 14:18:00,1.82613,1.82629,1.82606,1.8262,48100000.0
2006-07-19 14:19:00,1.82636,1.82661,1.82636,1.82659,37800000.0
2006-07-19 14:20:00,1.8265,1.82686,1.8265,1.82686,48300000.0
2006-07-19 14:21:00,1.82686,1.82725,1.82686,1.82716,141499998.0
2006-07-19 14:22:00,1.82731,1.82772,1.82731,1.82772,33300000.0
2006-07-19 14:23:00,1.82778,1.82778,1.82737,1.82737,74299998.0
2006-07-19 14:24:00,1.82725,1.82734,1.82694,1.82696,119300001.0
2006-07-19 14:25:00,1.827,1.8271,1.827,1.82705,68899999.0
2006-07-19 14:26:00,1.82725,1.82765,1.82725,1.82759,84200000.0
2006-07-19 14:27:00,1.8277,1.8277,1.82701,1.82703,78100001.0
2006-07-19 14:28:00,1.82692,1.82707,1.82692,1.82707,70299998.0
2006-07-19 14:29:00,1.82629,1.82658,1.82473,1.82658,53499999.0
2006-07-19 14:30:00,1.82594,1.82594,1.82051,1.82373,103900002.0
2006-07-19 14:31:00,1.82505,1.82582,1.82505,1.8258,85700002.0
2006-07-19 14:32:00,1.82531,1.82531,1.82451,1.8247,61800000.0
2006-07-19 14:33:00,1.82478,1.82574,1.82478,1.82574,86299997.0
2006-07-19 14:34:00,1.82555,1.82555,1.82519,1.82544,28200000.0
2006-07-19 14:35:00,1.82515,1.82515,1.82448,1.82448,39700000.0
2006-07-19 14:36:00,1.82456,1.82464,1.82435,1.82435,135699998.0
2006-07-19 14:37:00,1.82441,1.82457,1.82441,1.82442,106999998.0
2006-07-19 14:38:00,1.82447,1.82471,1.82447,1.82451,46200000.0
2006-07-19 14:39:00,1.82456,1.82476,1.82422,1.82447,87349999.0
2006-07-19 14:40:00,1.82457,1.82471,1.82441,1.82441,64399999.0
2006-07-19 14:41:00,1.82458,1.82526,1.82458,1.82522,54100001.0
2006-07-19 14:42:00,1.82518,1.82589,1.82518,1.82588,26200000.0
2006-07-19 14:43:00,1.82594,1.82594,1.82523,1.82523,71299998.0
2006-07-19 14:44:00,1.82529,1.82558,1.82529,1.82553,50699999.0
2006-07-19 14:45:00,1.82529,1.82555,1.82523,1.82549,34900000.0
2006-07-19 14:46:00,1.82537,1.8255,1.82536,1.8255,62699999.0
2006-07-19 14:47:00,1.82541,1.82541,1.82492,1.82492,72400000.0
2006-07-19 14:48:00,1.82467,1.82467,1.82404,1.82404,57599999.0
2006-07-19 14:49:00,1.82425,1.8244,1.82425,1.82434,53199999.0
2006-07-19 14:50:00,1.82433,1.82438,1.82411,1.82415,78200000.0
2006-07-19 14:51:00,1.82418,1.82432,1.82408,1.82412,72200000.0
2006-07-19 14:52:00,1.82404,1.82427,1.82404,1.82426,62000000.0
2006-07-19 14:53:00,1.82416,1.82416,1.82389,1.82403,38700000.0
2006-07-19 14:54:00,1.82383,1.82383,1.82287,1.8229,65100000.0
2006-07-19 14:55:00,1.82295,1.82343,1.82295,1.82343,35900000.0
2006-07-19 14:56:00,1.82348,1.82357,1.82336,1.82357,56700001.0
2006-07-19 14:57:00,1.82361,1.82361,1.82339,1.82339,63100000.0
2006-07-19 14:58:00,1.82345,1.82361,1.82345,1.82356,62099999.0
2006-07-19 14:59:00,1.82338,1.82378,1.82326,1.82378,31300000.0
2006-07-19 15:00:00,1.82388,1.82403,1.82388,1.82402,102200002.0
2006-07-19 15:01:00,1.82388,1.82443,1.82388,1.82443,49100000.0
2006-07-19 15:02:00,1.82446,1.82446,1.82419,1.8242,39000000.0
2006-07-19 15:03:00,1.82426,1.82431,1.82372,1.8238,39500000.0
2006-07-19 15:04:00,1.82376,1.82376,1.82353,1.82364,51100000.0
2006-07-19 15:05:00,1.8237,1.82379,1.82355,1.82377,74100000.0
2006-07-19 15:06:00,1.82379,1.82392,1.82362,1.82363,77900001.0
2006-07-19 15:07:00,1.8237,1.82393,1.82362,1.82393,66299998.0
2006-07-19 15:08:00,1.8242,1.82449,1.8242,1.82446,57700002.0
2006-07-19 15:09:00,1.82446,1.82446,1.8241,1.82414,145400001.0
2006-07-19 15:10:00,1.82411,1.82424,1.82405,1.82417,103100002.0
2006-07-19 15:11:00,1.82414,1.82414,1.8239,1.82406,93599999.0
2006-07-19 15:12:00,1.82416,1.82423,1.82409,1.8241,86299999.0
2006-07-19 15:13:00,1.82415,1.8243,1.82415,1.82422,89200002.0
2006-07-19 15:14:00,1.82421,1.82427,1.82419,1.82427,86299999.0
2006-07-19 15:15:00,1.82428,1.82464,1.82428,1.82464,54300000.0
2006-07-19 15:16:00,1.8247,1.82483,1.8247,1.8248,60500001.0
2006-07-19 15:17:00,1.82465,1.82465,1.82444,1.82449,53599999.0
2006-07-19 15:18:00,1.82444,1.82444,1.82402,1.82405,81800001.0
2006-07-19 15:19:00,1.82394,1.82402,1.82388,1.82395,99500002.0
2006-07-19 15:20:00,1.82397,1.82403,1.82378,1.82378,62200000.0
2006-07-19 15:21:00,1.82371,1.82371,1.82356,1.82364,66299998.0
2006-07-19 15:22:00,1.82364,1.82371,1.82362,1.82366,67000000.0
2006-07-19 15:23:00,1.82374,1.82401,1.8237,1.82401,110899999.0
2006-07-19 15:24:00,1.824,1.824,1.8237,1.82375,90600001.0
2006-07-19 15:25:00,1.82382,1.82419,1.82382,1.82418,102400000.0
2006-07-19 15:26:00,1.82422,1.82448,1.82416,1.82445,42000000.0
2006-07-19 15:27:00,1.82451,1.82458,1.82445,1.82449,54300001.0
2006-07-19 15:28:00,1.82456,1.82463,1.8245,1.8245,111599997.0
2006-07-19 15:29:00,1.82453,1.8246,1.82437,1.82449,73400000.0
2006-07-19 15:30:00,1.82446,1.82518,1.82446,1.82518,50800000.0
2006-07-19 15:31:00,1.82525,1.82525,1.82509,1.82518,69800002.0
2006-07-19 15:32:00,1.82509,1.82533,1.82507,1.82533,93600000.0
2006-07-19 15:33:00,1.8255,1.82557,1.82541,1.8255,33900000.0
2006-07-19 15:34:00,1.82554,1.82589,1.82554,1.82589,120499996.0
2006-07-19 15:35:00,1.82605,1.82605,1.8258,1.82584,29200000.0
2006-07-19 15:36:00,1.82578,1.82616,1.82578,1.82612,80600000.0
2006-07-19 15:37:00,1.82598,1.82598,1.82569,1.82586,47000000.0
2006-07-19 15:38:00,1.82597,1.8263,1.82597,1.82619,39200000.0
2006-07-19 15:39:00,1.82618,1.82618,1.82604,1.82604,26500000.0
2006-07-19 15:40:00,1.82605,1.82623,1.82605,1.82616,48400000.0
2006-07-19 15:41:00,1.82613,1.82617,1.82608,1.82608,37700000.0
2006-07-19 15:42:00,1.82593,1.82609,1.82584,1.82599,83700000.0
2006-07-19 15:43:00,1.82595,1.8261,1.82595,1.8261,13200000.0
2006-07-19 15:44:00,1.82638,1.82704,1.82638,1.82702,55050000.0
2006-07-19 15:45:00,1.82704,1.8271,1.82685,1.82685,60700001.0
2006-07-19 15:46:00,1.82692,1.82719,1.82692,1.82718,81200000.0
2006-07-19 15:47:00,1.82713,1.82715,1.8269,1.8269,130199999.0
2006-07-19 15:48:00,1.82704,1.82724,1.82703,1.82715,93900001.0
2006-07-19 15:49:00,1.82714,1.82718,1.82684,1.8269,80900000.0
2006-07-19 15:50:00,1.82681,1.82681,1.8266,1.8266,67600002.0
2006-07-19 15:51:00,1.82665,1.82667,1.82653,1.82664,72700000.0
2006-07-19 15:52:00,1.82655,1.82668,1.82645,1.82645,98199998.0
2006-07-19 15:53:00,1.82644,1.82692,1.8264,1.82688,91400000.0
2006-07-19 15:54:00,1.82668,1.82668,1.82631,1.82637,56500001.0
2006-07-19 15:55:00,1.82652,1.82669,1.82652,1.82669,52900000.0
2006-07-19 15:56:00,1.82673,1.82676,1.82656,1.82663,51500000.0
2006-07-19 15:57:00,1.82677,1.82686,1.82669,1.82686,28600000.0
2006-07-19 15:58:00,1.82679,1.82739,1.82679,1.82739,88199998.0
2006-07-19 15:59:00,1.82752,1.82785,1.82708,1.82708,84000001.0
2006-07-19 16:00:00,1.82678,1.83202,1.8261,1.83187,78000000.0
2006-07-19 16:01:00,1.83182,1.833,1.83182,1.83239,95400001.0
2006-07-19 16:02:00,1.83204,1.83241,1.83177,1.83217,69600000.0
2006-07-19 16:03:00,1.83226,1.83249,1.83198,1.83237,68900000.0
2006-07-19 16:04:00,1.83251,1.83251,1.83097,1.8313,60100000.0
2006-07-19 16:05:00,1.83135,1.83173,1.83126,1.8316,121250001.0
2006-07-19 16:06:00,1.83164,1.83396,1.83164,1.83396,73200003.0
2006-07-19 16:07:00,1.83392,1.83524,1.83391,1.83524,97800002.0
2006-07-19 16:08:00,1.83578,1.83736,1.83578,1.83736,37400000.0
2006-07-19 16:09:00,1.83736,1.83758,1.83731,1.83745,36300000.0
2006-07-19 16:10:00,1.83749,1.83776,1.83733,1.83776,49000000.0
2006-07-19 16:11:00,1.83795,1.83803,1.83731,1.8375,62099999.0
2006-07-19 16:12:00,1.8375,1.83757,1.83704,1.83704,45900000.0
2006-07-19 16:13:00,1.83691,1.83691,1.83651,1.83651,97400001.0
2006-07-19 16:14:00,1.83633,1.83655,1.83632,1.83655,36399999.0
2006-07-19 16:15:00,1.83667,1.83671,1.83635,1.83647,62400002.0
2006-07-19 16:16:00,1.8365,1.83658,1.83611,1.83616,110300000.0
2006-07-19 16:17:00,1.8363,1.8366,1.83608,1.8366,45900000.0
2006-07-19 16:18:00,1.83677,1.83701,1.83668,1.83676,62699999.0
2006-07-19 16:19:00,1.8366,1.8367,1.83627,1.83627,124999999.0
2006-07-19 16:20:00,1.8365,1.83686,1.8364,1.83683,100600002.0
2006-07-19 16:21:00,1.83707,1.83728,1.83696,1.83712,91000003.0
2006-07-19 16:22:00,1.83703,1.83703,1.83651,1.83677,46000000.0
2006-07-19 16:23:00,1.83677,1.8369,1.83649,1.83657,45500000.0
2006-07-19 16:24:00,1.83658,1.83675,1.83644,1.83675,42700001.0
2006-07-19 16:25:00,1.83698,1.83729,1.83679,1.83729,59400000.0
2006-07-19 16:26:00,1.83747,1.83758,1.83739,1.83742,117800003.0
2006-07-19 16:27:00,1.83734,1.83823,1.83734,1.83823,55799999.0
2006-07-19 16:28:00,1.8383,1.83864,1.8383,1.83852,90500000.0
2006-07-19 16:29:00,1.83838,1.83868,1.83826,1.83868,45600000.0
2006-07-19 16:30:00,1.83876,1.83937,1.83876,1.83937,78200000.0
2006-07-19 16:31:00,1.83933,1.83936,1.83918,1.83921,70000000.0
2006-07-19 16:32:00,1.83928,1.8396,1.83928,1.8394,65400000.0
2006-07-19 16:33:00,1.83938,1.83953,1.83907,1.83907,50600001.0
2006-07-19 16:34:00,1.83898,1.83903,1.83874,1.83874,95999998.0
2006-07-19 16:35:00,1.83869,1.83886,1.83842,1.8386,67499999.0
2006-07-19 16:36:00,1.8385,1.8385,1.83813,1.83813,41999999.0
2006-07-19 16:37:00,1.83819,1.83837,1.83813,1.83827,98999999.0
2006-07-19 16:38:00,1.83838,1.83857,1.83827,1.83857,51100000.0
2006-07-19 16:39:00,1.83866,1.83892,1.83861,1.83889,39500000.0
2006-07-19 16:40:00,1.83888,1.83896,1.83875,1.83875,74899999.0
2006-07-19 16:41:00,1.83842,1.83906,1.83842,1.83906,169699999.0
2006-07-19 16:42:00,1.83903,1.83903,1.83878,1.83883,64299998.0
2006-07-19 16:43:00,1.83895,1.83908,1.83833,1.83833,50300000.0
2006-07-19 16:44:00,1.83841,1.83841,1.8382,1.83828,40100000.0
2006-07-19 16:45:00,1.8382,1.8382,1.83798,1.83811,86699999.0
2006-07-19 16:46:00,1.83825,1.83857,1.83825,1.83841,90599999.0
2006-07-19 16:47:00,1.8384,1.83879,1.8384,1.83864,73100000.0
2006-07-19 16:48:00,1.83879,1.83946,1.83879,1.83946,72600002.0
2006-07-19 16:49:00,1.83956,1.83958,1.8394,1.83941,87000001.0
2006-07-19 16:50:00,1.83941,1.83951,1.83931,1.83938,35200001.0
2006-07-19 16:51:00,1.83936,1.83936,1.83888,1.83888,94100002.0
2006-07-19 16:52:00,1.83869,1.83903,1.83853,1.839,96899999.0
2006-07-19 16:53:00,1.83883,1.83883,1.83842,1.83846,25800000.0
2006-07-19 16:54:00,1.83837,1.83921,1.83837,1.83917,94899999.0
2006-07-19 16:55:00,1.83898,1.83898,1.8385,1.8386,51000000.0
2006-07-19 16:56:00,1.83873,1.83918,1.83873,1.83903,51100000.0
2006-07-19 16:57:00,1.83898,1.83921,1.83885,1.8389,91200002.0
2006-07-19 16:58:00,1.83873,1.83895,1.83865,1.83867,73700000.0
2006-07-19 16:59:00,1.8388,1.83948,1.8388,1.83948,32000000.0
2006-07-19 17:00:00,1.83925,1.83938,1.83887,1.83887,71800000.0
2006-07-19 17:01:00,1.83883,1.83884,1.8384,1.8384,51399999.0
2006-07-19 17:02:00,1.83828,1.83842,1.83815,1.83821,94200001.0
2006-07-19 17:03:00,1.83827,1.83836,1.83806,1.83806,37600000.0
2006-07-19 17:04:00,1.83802,1.83806,1.83648,1.8365,103200000.0
2006-07-19 17:05:00,1.83643,1.83681,1.83643,1.83681,30600000.0
2006-07-19 17:06:00,1.83702,1.83704,1.83678,1.83698,112300002.0
2006-07-19 17:07:00,1.83702,1.83719,1.83702,1.83717,51400001.0
2006-07-19 17:08:00,1.83682,1.8369,1.83643,1.83643,54800000.0
2006-07-19 17:09:00,1.83625,1.83642,1.83607,1.83635,47300000.0
2006-07-19 17:10:00,1.8363,1.83677,1.83621,1.83662,101700002.0
2006-07-19 17:11:00,1.8365,1.83679,1.8365,1.83679,49000000.0
2006-07-19 17:12:00,1.83688,1.83696,1.83668,1.83668,100200003.0
2006-07-19 17:13:00,1.83676,1.8376,1.83676,1.8376,50700000.0
2006-07-19 17:14:00,1.83749,1.83749,1.83715,1.83715,79399998.0
2006-07-19 17:15:00,1.83703,1.83726,1.83703,1.83715,81599999.0
2006-07-19 17:16:00,1.83713,1.83789,1.83711,1.83789,116999999.0
2006-07-19 17:17:00,1.83785,1.83794,1.83739,1.83753,89299998.0
2006-07-19 17:18:00,1.83758,1.83774,1.83753,1.83755,66399999.0
2006-07-19 17:19:00,1.83751,1.83799,1.83751,1.83763,69999999.0
2006-07-19 17:20:00,1.83757,1.83799,1.83725,1.83725,87000001.0
2006-07-19 17:21:00,1.83723,1.83729,1.83713,1.83715,67900001.0
2006-07-19 17:22:00,1.83721,1.8373,1.83721,1.83728,13800000.0
2006-07-19 17:23:00,1.83715,1.83715,1.83706,1.83708,42900000.0
2006-07-19 17:24:00,1.83719,1.83737,1.83714,1.83722,56100002.0
2006-07-19 17:25:00,1.8373,1.8373,1.83714,1.83719,70400000.0
2006-07-19 17:26:00,1.83723,1.83749,1.83721,1.8374,88000000.0
2006-07-19 17:27:00,1.83742,1.83742,1.8373,1.8373,14700000.0
2006-07-19 17:28:00,1.83735,1.83745,1.83735,1.83745,75100000.0
2006-07-19 17:29:00,1.83744,1.83747,1.83741,1.83741,61999999.0
2006-07-19 17:30:00,1.8374,1.83751,1.83739,1.83751,73000001.0
2006-07-19 17:31:00,1.83754,1.83787,1.83754,1.83782,22950000.0
2006-07-19 17:32:00,1.83772,1.83772,1.83753,1.83759,48000000.0
2006-07-19 17:33:00,1.83765,1.83778,1.83755,1.83762,43900000.0
2006-07-19 17:34:00,1.83777,1.8378,1.83758,1.83759,73900000.0
2006-07-19 17:35:00,1.83758,1.83761,1.83749,1.83757,95600001.0
2006-07-19 17:36:00,1.83757,1.83757,1.83737,1.8374,84700001.0
2006-07-19 17:37:00,1.83736,1.83747,1.83736,1.8374,58400000.0
2006-07-19 17:38:00,1.83744,1.83753,1.83738,1.83753,147600000.0
2006-07-19 17:39:00,1.83753,1.83753,1.83741,1.83741,41100001.0
2006-07-19 17:40:00,1.83753,1.83775,1.83753,1.8377,27500000.0
2006-07-19 17:41:00,1.83768,1.838,1.83768,1.83796,132200003.0
2006-07-19 17:42:00,1.83798,1.83814,1.83798,1.83807,57400000.0
2006-07-19 17:43:00,1.83798,1.83798,1.83729,1.83729,66299999.0
2006-07-19 17:44:00,1.83722,1.83748,1.83716,1.8373,135000000.0
2006-07-19 17:45:00,1.83736,1.83765,1.83736,1.83765,15200000.0
2006-07-19 17:46:00,1.83755,1.83755,1.83745,1.83753,39499999.0
2006-07-19 17:47:00,1.8376,1.83778,1.8376,1.83776,53000000.0
2006-07-19 17:48:00,1.83772,1.8378,1.83765,1.83765,36600000.0
2006-07-19 17:49:00,1.83764,1.83765,1.83758,1.83759,107700001.0
2006-07-19 17:50:00,1.83753,1.8377,1.83753,1.83768,62600000.0
2006-07-19 17:51:00,1.83767,1.83771,1.83758,1.83762,78800000.0
2006-07-19 17:52:00,1.83768,1.83781,1.83767,1.83767,79099999.0
2006-07-19 17:53:00,1.83769,1.83775,1.83767,1.83775,54600000.0
2006-07-19 17:54:00,1.83769,1.83799,1.83769,1.83782,40100000.0
2006-07-19 17:55:00,1.83778,1.83784,1.83767,1.83767,27700000.0
2006-07-19 17:56:00,1.83757,1.83759,1.83742,1.83743,68000001.0
2006-07-19 17:57:00,1.83726,1.83727,1.8372,1.8372,47199999.0
2006-07-19 17:58:00,1.83725,1.8375,1.83725,1.83748,71700002.0
2006-07-19 17:59:00,1.83752,1.83752,1.83728,1.83728,22500000.0
2006-07-19 18:00:00,1.83733,1.8375,1.83733,1.8374,83699999.0
2006-07-19 18:01:00,1.83748,1.83753,1.83732,1.83734,777000002.0
2006-07-19 18:02:00,1.83728,1.83739,1.83719,1.83735,987400003.0
2006-07-19 18:03:00,1.83732,1.83733,1.83718,1.8372,1191300000.0
2006-07-19 18:04:00,1.83724,1.8373,1.83712,1.83715,913099996.0
2006-07-19 18:05:00,1.83709,1.83718,1.83701,1.83708,1120400002.0
2006-07-19 18:06:00,1.83713,1.83734,1.83711,1.83727,1101799991.0
2006-07-19 18:07:00,1.83725,1.83729,1.83706,1.83713,1220446994.0
2006-07-19 18:08:00,1.83718,1.83731,1.83708,1.83712,1034550001.0
2006-07-19 18:09:00,1.83712,1.83718,1.83699,1.83715,567549993.0
2006-07-19 18:10:00,1.83718,1.83731,1.8371,1.83724,656600002.0
2006-07-19 18:11:00,1.83723,1.83757,1.83723,1.83753,645800002.0
2006-07-19 18:12:00,1.83756,1.83779,1.83745,1.83758,624849999.0
2006-07-19 18:13:00,1.83778,1.83791,1.83768,1.83768,451699997.0
2006-07-19 18:14:00,1.83767,1.83787,1.83766,1.83766,770299997.0
2006-07-19 18:15:00,1.83773,1.83789,1.83768,1.83768,1027749996.0
2006-07-19 18:16:00,1.83767,1.83767,1.83749,1.8375,726499997.0
2006-07-19 18:17:00,1.83758,1.83765,1.83752,1.8376,505199997.0
2006-07-19 18:18:00,1.83758,1.83761,1.83745,1.83747,659600003.0
2006-07-19 18:19:00,1.83759,1.83772,1.83758,1.83765,462800002.0
2006-07-19 18:20:00,1.83771,1.83791,1.83771,1.83785,458099996.0
2006-07-19 18:21:00,1.83789,1.83818,1.83789,1.83818,808700002.0
2006-07-19 18:22:00,1.83819,1.83824,1.83808,1.83815,551800003.0
2006-07-19 18:23:00,1.83813,1.83822,1.83797,1.83808,838299994.0
2006-07-19 18:24:00,1.83822,1.83858,1.8382,1.83851,807500001.0
2006-07-19 18:25:00,1.8384,1.83848,1.83759,1.83759,846000004.0
2006-07-19 18:26:00,1.83762,1.83767,1.83752,1.83765,677599999.0
2006-07-19 18:27:00,1.83766,1.83791,1.83755,1.83791,783999998.0
2006-07-19 18:28:00,1.83793,1.83838,1.83793,1.83815,362999994.0
2006-07-19 18:29:00,1.83814,1.8384,1.83805,1.8384,677500004.0
2006-07-19 18:30:00,1.83847,1.83863,1.83842,1.83842,610700004.0
2006-07-19 18:31:00,1.83836,1.83836,1.83822,1.8383,571799999.0
2006-07-19 18:32:00,1.8383,1.83839,1.83827,1.8383,387900002.0
2006-07-19 18:33:00,1.83832,1.83856,1.83832,1.83841,701000004.0
2006-07-19 18:34:00,1.83842,1.83866,1.83842,1.83852,763949989.0
2006-07-19 18:35:00,1.83853,1.83882,1.83846,1.83882,411600003.0
2006-07-19 18:36:00,1.83883,1.83883,1.83869,1.83875,100199998.0
2006-07-19 18:37:00,1.83877,1.83886,1.83877,1.83881,142249998.0
2006-07-19 18:38:00,1.83887,1.83898,1.83885,1.83898,175999997.0
2006-07-19 18:39:00,1.83895,1.83924,1.83891,1.83915,275700002.0
2006-07-19 18:40:00,1.83915,1.83929,1.83901,1.83907,363900000.0
2006-07-19 18:41:00,1.83905,1.83918,1.83905,1.83915,301050003.0
2006-07-19 18:42:00,1.83919,1.83952,1.83919,1.83922,179000000.0
2006-07-19 18:43:00,1.83922,1.83932,1.83913,1.83913,79400000.0
2006-07-19 18:44:00,1.83907,1.83935,1.83907,1.83913,362250001.0
2006-07-19 18:45:00,1.83913,1.83933,1.8391,1.83933,254200001.0
2006-07-19 18:46:00,1.83931,1.83957,1.83926,1.83948,204000000.0
2006-07-19 18:47:00,1.83948,1.83948,1.83925,1.83925,176100000.0
2006-07-19 18:48:00,1.8392,1.83945,1.8392,1.83945,294950000.0
2006-07-19 18:49:00,1.83945,1.83945,1.83928,1.83933,101900000.0
2006-07-19 18:50:00,1.8394,1.83975,1.8394,1.83972,161000001.0
2006-07-19 18:51:00,1.83975,1.83975,1.83953,1.83963,435499999.0
2006-07-19 18:52:00,1.83948,1.83955,1.83936,1.83948,565399999.0
2006-07-19 18:53:00,1.83947,1.83962,1.83945,1.83945,336300000.0
2006-07-19 18:54:00,1.83954,1.84042,1.83954,1.84036,263299998.0
2006-07-19 18:55:00,1.84055,1.84088,1.84055,1.84068,523100000.0
2006-07-19 18:56:00,1.84067,1.84085,1.84057,1.84072,293899998.0
2006-07-19 18:57:00,1.84064,1.84079,1.84051,1.84079,263346995.0
2006-07-19 18:58:00,1.84105,1.84177,1.84105,1.84173,590800000.0
2006-07-19 18:59:00,1.84182,1.8426,1.84182,1.84218,526699999.0
2006-07-19 19:00:00,1.84214,1.84214,1.84183,1.84189,187499999.0
2006-07-19 19:01:00,1.84178,1.84182,1.84171,1.84175,90300000.0
2006-07-19 19:02:00,1.84171,1.84173,1.84149,1.8415,431800003.0
2006-07-19 19:03:00,1.84162,1.84175,1.84151,1.84163,621199998.0
2006-07-19 19:04:00,1.84171,1.84189,1.84165,1.84185,396799997.0
2006-07-19 19:05:00,1.84187,1.84206,1.84179,1.84206,122200000.0
2006-07-19 19:06:00,1.84212,1.84217,1.842,1.84212,735049996.0
2006-07-19 19:07:00,1.84205,1.84205,1.84165,1.84185,333900001.0
2006-07-19 19:08:00,1.84182,1.842,1.84181,1.84194,446099999.0
2006-07-19 19:09:00,1.842,1.84225,1.8419,1.8419,241299997.0
2006-07-19 19:10:00,1.84187,1.84218,1.84187,1.84214,447799999.0
2006-07-19 19:11:00,1.84215,1.84215,1.84181,1.84196,116000000.0
2006-07-19 19:12:00,1.84197,1.84207,1.84181,1.84197,231000000.0
2006-07-19 19:13:00,1.84203,1.8421,1.84183,1.84187,376400000.0
2006-07-19 19:14:00,1.84178,1.8418,1.84164,1.84168,245399999.0
2006-07-19 19:15:00,1.84162,1.84162,1.84131,1.84145,266699996.0
2006-07-19 19:16:00,1.84146,1.84156,1.84141,1.8415,237300001.0
2006-07-19 19:17:00,1.84155,1.84181,1.84154,1.84159,195800000.0
2006-07-19 19:18:00,1.84158,1.84191,1.84156,1.84191,240599999.0
2006-07-19 19:19:00,1.84193,1.84201,1.84166,1.84181,295400000.0
2006-07-19 19:20:00,1.84179,1.84202,1.84179,1.84202,404200002.0
2006-07-19 19:21:00,1.84207,1.84219,1.84205,1.84205,352799999.0
2006-07-19 19:22:00,1.84198,1.84198,1.84179,1.84188,248499998.0
2006-07-19 19:23:00,1.84189,1.84209,1.84187,1.84206,282000000.0
2006-07-19 19:24:00,1.84206,1.84229,1.84201,1.84223,176600003.0
2006-07-19 19:25:00,1.84222,1.84222,1.84196,1.84212,65100000.0
2006-07-19 19:26:00,1.84218,1.84226,1.8421,1.84215,275999999.0
2006-07-19 19:27:00,1.84225,1.84249,1.84225,1.8423,620699997.0
2006-07-19 19:28:00,1.84233,1.84276,1.84233,1.84261,272300000.0
2006-07-19 19:29:00,1.8426,1.84274,1.84228,1.84274,291499999.0
2006-07-19 19:30:00,1.84277,1.84303,1.84277,1.843,471900000.0
2006-07-19 19:31:00,1.843,1.84304,1.84268,1.84288,275300000.0
2006-07-19 19:32:00,1.84279,1.84279,1.84241,1.84245,425799997.0
2006-07-19 19:33:00,1.84245,1.8426,1.84242,1.8426,225200004.0
2006-07-19 19:34:00,1.84248,1.84248,1.84213,1.84213,188400000.0
2006-07-19 19:35:00,1.84213,1.84228,1.84209,1.84223,414500003.0
2006-07-19 19:36:00,1.84225,1.84231,1.84213,1.84216,431199999.0
2006-07-19 19:37:00,1.8421,1.84221,1.84202,1.84203,222250000.0
2006-07-19 19:38:00,1.84207,1.84236,1.84207,1.84236,115099999.0
2006-07-19 19:39:00,1.84241,1.84248,1.84232,1.84247,160150001.0
2006-07-19 19:40:00,1.84246,1.84249,1.84232,1.84232,407200002.0
2006-07-19 19:41:00,1.84231,1.84239,1.84229,1.84234,386800001.0
2006-07-19 19:42:00,1.84238,1.84252,1.84238,1.84247,233400001.0
2006-07-19 19:43:00,1.84245,1.84272,1.84245,1.84272,182700001.0
2006-07-19 19:44:00,1.84281,1.84344,1.84281,1.84319,379500000.0
2006-07-19 19:45:00,1.84309,1.8432,1.84303,1.84309,189000002.0
2006-07-19 19:46:00,1.84308,1.8435,1.84306,1.84347,267099999.0
2006-07-19 19:47:00,1.8435,1.84361,1.84328,1.84328,115000000.0
2006-07-19 19:48:00,1.84322,1.8433,1.8432,1.84323,167899999.0
2006-07-19 19:49:00,1.84328,1.84337,1.84326,1.84329,324900000.0
2006-07-19 19:50:00,1.84328,1.84364,1.84328,1.84353,261599999.0
2006-07-19 19:51:00,1.84353,1.84353,1.84335,1.84335,254099998.0
2006-07-19 19:52:00,1.84323,1.84323,1.84276,1.84279,144800000.0
2006-07-19 19:53:00,1.84283,1.84302,1.84283,1.84292,78200000.0
2006-07-19 19:54:00,1.84293,1.84301,1.84283,1.84295,232150003.0
2006-07-19 19:55:00,1.84295,1.84305,1.84287,1.84302,128600002.0
2006-07-19 19:56:00,1.84305,1.84343,1.84302,1.84336,239800002.0
2006-07-19 19:57:00,1.84336,1.84361,1.84308,1.84308,362599996.0
2006-07-19 19:58:00,1.84303,1.84333,1.84303,1.84317,425700006.0
2006-07-19 19:59:00,1.84316,1.84354,1.84316,1.84338,324000001.0
2006-07-19 20:00:00,1.84334,1.84347,1.84317,1.84347,255299997.0
2006-07-19 20:01:00,1.84352,1.84386,1.84342,1.84386,194899999.0
2006-07-19 20:02:00,1.84391,1.84393,1.84373,1.8438,71800000.0
2006-07-19 20:03:00,1.84377,1.84379,1.84361,1.84377,65400000.0
2006-07-19 20:04:00,1.84373,1.84378,1.84359,1.84359,123900000.0
2006-07-19 20:05:00,1.84355,1.84367,1.84353,1.84353,227099997.0
2006-07-19 20:06:00,1.84357,1.8437,1.84354,1.8436,222699997.0
2006-07-19 20:07:00,1.84358,1.8436,1.84342,1.84346,113700001.0
2006-07-19 20:08:00,1.84347,1.84349,1.84319,1.84323,374800002.0
2006-07-19 20:09:00,1.84297,1.84298,1.84279,1.8429,135100000.0
2006-07-19 20:10:00,1.84289,1.8429,1.84279,1.84282,110400000.0
2006-07-19 20:11:00,1.84297,1.84319,1.84297,1.84315,80300000.0
2006-07-19 20:12:00,1.84307,1.84315,1.84301,1.84305,502500002.0
2006-07-19 20:13:00,1.843,1.84308,1.84287,1.84287,183299999.0
2006-07-19 20:14:00,1.84283,1.84283,1.84265,1.84265,104600001.0
2006-07-19 20:15:00,1.84267,1.84281,1.84267,1.84267,435400005.0
2006-07-19 20:16:00,1.84261,1.8427,1.84261,1.8427,151300001.0
2006-07-19 20:17:00,1.84265,1.84277,1.84265,1.84277,63199999.0
2006-07-19 20:18:00,1.84285,1.84311,1.84285,1.84299,159499999.0
2006-07-19 20:19:00,1.84303,1.84323,1.84274,1.84283,183899999.0
2006-07-19 20:20:00,1.84283,1.8431,1.84263,1.84288,267700000.0
2006-07-19 20:21:00,1.84288,1.84312,1.84285,1.84312,140599999.0
2006-07-19 20:22:00,1.84322,1.84362,1.84322,1.84347,147700000.0
2006-07-19 20:23:00,1.84348,1.84349,1.84335,1.84335,280699997.0
2006-07-19 20:24:00,1.84328,1.84328,1.84315,1.84327,148100000.0
2006-07-19 20:25:00,1.84329,1.84335,1.84321,1.84335,409300001.0
2006-07-19 20:26:00,1.84327,1.84334,1.8432,1.84321,492499999.0
2006-07-19 20:27:00,1.84327,1.84328,1.84319,1.8432,311699994.0
2006-07-19 20:28:00,1.84311,1.84312,1.84297,1.84297,296300002.0
2006-07-19 20:29:00,1.843,1.843,1.84282,1.84282,198300000.0
2006-07-19 20:30:00,1.84285,1.84311,1.84284,1.84311,783800001.0
2006-07-19 20:31:00,1.84313,1.84314,1.84295,1.84295,545600001.0
2006-07-19 20:32:00,1.84286,1.84298,1.84264,1.84272,675300000.0
2006-07-19 20:33:00,1.84272,1.84291,1.84266,1.84283,271299998.0
2006-07-19 20:34:00,1.84286,1.84286,1.84255,1.84269,125000000.0
2006-07-19 20:35:00,1.84273,1.84286,1.84273,1.84278,61300000.0
2006-07-19 20:36:00,1.84279,1.84288,1.84272,1.84283,178400001.0
2006-07-19 20:37:00,1.84283,1.84303,1.84268,1.84268,202499998.0
2006-07-19 20:38:00,1.84267,1.84302,1.84267,1.84293,318599996.0
2006-07-19 20:39:00,1.84302,1.84306,1.84284,1.84303,228200000.0
2006-07-19 20:40:00,1.84305,1.8431,1.84294,1.84304,139299999.0
2006-07-19 20:41:00,1.843,1.8431,1.84298,1.84307,199599999.0
2006-07-19 20:42:00,1.84314,1.84319,1.84296,1.84296,66100001.0
2006-07-19 20:43:00,1.843,1.84308,1.84293,1.84297,291400002.0
2006-07-19 20:44:00,1.8429,1.84295,1.84286,1.84288,419400002.0
2006-07-19 20:45:00,1.84287,1.84292,1.84287,1.84287,85800000.0
2006-07-19 20:46:00,1.84282,1.84282,1.84249,1.84249,163099997.0
2006-07-19 20:47:00,1.84246,1.84262,1.84245,1.84262,375900001.0
2006-07-19 20:48:00,1.84257,1.8427,1.84257,1.84261,213399999.0
2006-07-19 20:49:00,1.84261,1.84271,1.84251,1.84271,163100000.0
2006-07-19 20:50:00,1.84267,1.84277,1.84266,1.84277,389499997.0
2006-07-19 20:51:00,1.84284,1.84311,1.84275,1.84275,426900000.0
2006-07-19 20:52:00,1.84267,1.84294,1.84267,1.84279,264000006.0
2006-07-19 20:53:00,1.84283,1.8429,1.84278,1.84283,627746996.0
2006-07-19 20:54:00,1.84285,1.84297,1.84283,1.84283,315799998.0
2006-07-19 20:55:00,1.84283,1.84287,1.8427,1.84277,310100001.0
2006-07-19 20:56:00,1.84275,1.84275,1.84251,1.84251,362600001.0
2006-07-19 20:57:00,1.84251,1.84268,1.84245,1.84262,581546991.0
2006-07-19 20:58:00,1.84275,1.84308,1.84275,1.84308,205299999.0
2006-07-19 20:59:00,1.84308,1.84324,1.84292,1.84292,721800002.0
2006-07-19 21:00:00,1.84287,1.84304,1.84285,1.84292,466700000.0
2006-07-19 21:01:00,1.84289,1.84328,1.84289,1.84328,293299999.0
2006-07-19 21:02:00,1.8433,1.84333,1.84316,1.84331,181399998.0
2006-07-19 21:03:00,1.84323,1.84323,1.84307,1.84307,242800001.0
2006-07-19 21:04:00,1.84307,1.84317,1.84303,1.84317,244999995.0
2006-07-19 21:05:00,1.84318,1.84356,1.84318,1.84327,219600000.0
2006-07-19 21:06:00,1.84322,1.84323,1.84306,1.84314,159049998.0
2006-07-19 21:07:00,1.84315,1.84317,1.84309,1.84317,50800000.0
2006-07-19 21:08:00,1.84317,1.84325,1.84317,1.84325,97299998.0
2006-07-19 21:09:00,1.84317,1.84323,1.84312,1.84312,135199998.0
2006-07-19 21:10:00,1.84313,1.84313,1.84302,1.84302,114599997.0
2006-07-19 21:11:00,1.84295,1.84299,1.84294,1.84298,116800000.0
2006-07-19 21:12:00,1.84299,1.84299,1.84289,1.84298,82800000.0
2006-07-19 21:13:00,1.84293,1.84297,1.84289,1.8429,220400002.0
2006-07-19 21:14:00,1.8429,1.84304,1.84278,1.84278,390099998.0
2006-07-19 21:15:00,1.84279,1.84279,1.84264,1.84273,263599999.0
2006-07-19 21:16:00,1.84272,1.84272,1.84265,1.8427,52100000.0
2006-07-19 21:17:00,1.84277,1.84328,1.84277,1.84328,171099999.0
2006-07-19 21:18:00,1.84332,1.84335,1.84322,1.84322,44800000.0
2006-07-19 21:19:00,1.84329,1.84351,1.84302,1.84302,96200000.0
2006-07-19 21:20:00,1.84295,1.84303,1.84287,1.84287,374999999.0
2006-07-19 21:21:00,1.84282,1.84289,1.8428,1.8428,168199999.0
2006-07-19 21:22:00,1.84287,1.843,1.84285,1.84293,221199999.0
2006-07-19 21:23:00,1.84296,1.84296,1.84294,1.84294,24000000.0
2006-07-19 21:24:00,1.84282,1.84286,1.84274,1.84274,208699998.0
2006-07-19 21:25:00,1.84269,1.84269,1.84258,1.84259,94700001.0
2006-07-19 21:26:00,1.8426,1.84271,1.84255,1.84258,39200000.0
2006-07-19 21:27:00,1.8425,1.84261,1.8425,1.8426,144500001.0
2006-07-19 21:28:00,1.84269,1.84273,1.84256,1.84259,277200000.0
2006-07-19 21:29:00,1.84257,1.84262,1.84255,1.84255,14000000.0
2006-07-19 21:30:00,1.84262,1.84263,1.84262,1.84263,23500000.0
2006-07-19 21:31:00,1.84272,1.84285,1.84271,1.84285,43500001.0
2006-07-19 21:32:00,1.84282,1.84282,1.84258,1.84272,233499996.0
2006-07-19 21:33:00,1.84282,1.84282,1.84265,1.84269,237100000.0
2006-07-19 21:34:00,1.8427,1.84273,1.84261,1.84265,271250002.0
2006-07-19 21:35:00,1.84272,1.84276,1.8427,1.8427,19000000.0
2006-07-19 21:36:00,1.84273,1.84289,1.84273,1.84274,86699999.0
2006-07-19 21:37:00,1.84272,1.84282,1.84272,1.84277,174400001.0
2006-07-19 21:38:00,1.84273,1.84278,1.8427,1.8427,119599999.0
2006-07-19 21:39:00,1.84278,1.84278,1.84275,1.84275,32900001.0
2006-07-19 21:40:00,1.84273,1.84278,1.84271,1.84275,130699998.0
2006-07-19 21:41:00,1.84268,1.84268,1.84243,1.84248,115000000.0
2006-07-19 21:42:00,1.84248,1.84254,1.84246,1.84253,90499998.0
2006-07-19 21:43:00,1.8425,1.84252,1.8425,1.8425,48000001.0
2006-07-19 21:44:00,1.8425,1.84252,1.84248,1.84248,111500000.0
2006-07-19 21:45:00,1.84251,1.84264,1.84251,1.84263,69200000.0
2006-07-19 21:46:00,1.84272,1.84289,1.84272,1.84289,125800001.0
2006-07-19 21:47:00,1.8429,1.84293,1.84285,1.84288,263100003.0
2006-07-19 21:48:00,1.84285,1.84296,1.84284,1.84296,111900002.0
2006-07-19 21:49:00,1.84296,1.843,1.84293,1.84298,62100000.0
2006-07-19 21:50:00,1.84298,1.84298,1.84295,1.84295,66700000.0
2006-07-19 21:51:00,1.84294,1.84295,1.84284,1.84285,132600000.0
2006-07-19 21:52:00,1.84288,1.84288,1.8428,1.84285,50299999.0
2006-07-19 21:53:00,1.84285,1.84285,1.8428,1.8428,54099999.0
2006-07-19 21:54:00,1.84282,1.84282,1.84265,1.84265,101200001.0
2006-07-19 21:55:00,1.84271,1.84285,1.84271,1.84275,250699998.0
2006-07-19 21:56:00,1.84274,1.84283,1.84274,1.84283,70000000.0
2006-07-19 21:57:00,1.84288,1.84302,1.84288,1.84302,93599998.0
2006-07-19 21:58:00,1.84308,1.84322,1.84308,1.84313,112600000.0
2006-07-19 21:59:00,1.84313,1.84327,1.84313,1.84314,412299997.0
2006-07-19 22:00:00,1.84316,1.84317,1.84299,1.84315,234600000.0
2006-07-19 22:01:00,1.8432,1.8432,1.84301,1.84302,76300000.0
2006-07-19 22:02:00,1.84299,1.84304,1.84293,1.84298,192299999.0
2006-07-19 22:03:00,1.8429,1.8429,1.84287,1.8429,78199999.0
2006-07-19 22:04:00,1.84287,1.84295,1.84287,1.8429,338449998.0
2006-07-19 22:05:00,1.8429,1.8429,1.84285,1.8429,146799999.0
2006-07-19 22:06:00,1.84276,1.84276,1.84244,1.84244,28600000.0
2006-07-19 22:07:00,1.84254,1.84261,1.84252,1.84259,66049999.0
2006-07-19 22:08:00,1.84259,1.84259,1.8425,1.8425,73700000.0
2006-07-19 22:09:00,1.84246,1.84246,1.84244,1.84244,6800000.0
2006-07-19 22:10:00,1.84238,1.84238,1.84232,1.84233,17100000.0
2006-07-19 22:11:00,1.8423,1.84235,1.84225,1.8423,64000000.0
2006-07-19 22:12:00,1.84233,1.84243,1.84229,1.84229,178300000.0
2006-07-19 22:13:00,1.8423,1.84232,1.8423,1.8423,75600001.0
2006-07-19 22:14:00,1.8423,1.8423,1.8423,1.8423,61900002.0
2006-07-19 22:15:00,1.84235,1.84235,1.84218,1.84225,226800004.0
2006-07-19 22:16:00,1.84225,1.84238,1.84223,1.8423,251799998.0
2006-07-19 22:17:00,1.84225,1.84235,1.8422,1.84235,57600001.0
2006-07-19 22:18:00,1.84235,1.84235,1.84225,1.84225,97499999.0
2006-07-19 22:19:00,1.84225,1.8423,1.84225,1.8423,42100000.0
2006-07-19 22:20:00,1.8423,1.84235,1.84227,1.84227,78699999.0
2006-07-19 22:21:00,1.84233,1.84236,1.84228,1.84228,119799999.0
2006-07-19 22:22:00,1.84227,1.84242,1.84227,1.84235,117300000.0
2006-07-19 22:23:00,1.84232,1.8424,1.84219,1.84219,220700001.0
2006-07-19 22:24:00,1.8422,1.8423,1.84218,1.84225,137900002.0
2006-07-19 22:25:00,1.84228,1.8423,1.84225,1.84228,112300001.0
2006-07-19 22:26:00,1.84235,1.84242,1.84235,1.84239,43900000.0
2006-07-19 22:27:00,1.8423,1.84235,1.84223,1.8423,71900000.0
2006-07-19 22:28:00,1.8424,1.84256,1.8424,1.84244,68000000.0
2006-07-19 22:29:00,1.8424,1.84248,1.84232,1.84235,165700002.0
2006-07-19 22:30:00,1.84234,1.84234,1.84218,1.84218,51700000.0
2006-07-19 22:31:00,1.84216,1.84216,1.84207,1.84207,52500000.0
2006-07-19 22:32:00,1.84203,1.84206,1.8419,1.84195,208799999.0
2006-07-19 22:33:00,1.84198,1.84215,1.84198,1.84204,140599999.0
2006-07-19 22:34:00,1.84205,1.8421,1.84197,1.842,175850001.0
2006-07-19 22:35:00,1.842,1.84203,1.84199,1.84199,55299999.0
2006-07-19 22:36:00,1.84199,1.84199,1.84189,1.84189,66600000.0
2006-07-19 22:37:00,1.842,1.842,1.84192,1.84195,101699999.0
2006-07-19 22:38:00,1.8419,1.842,1.8419,1.84195,76800002.0
2006-07-19 22:39:00,1.84187,1.84187,1.84169,1.84169,70700003.0
2006-07-19 22:40:00,1.84163,1.84173,1.84147,1.84173,59600000.0
2006-07-19 22:41:00,1.84178,1.84189,1.84176,1.84189,78699999.0
2006-07-19 22:42:00,1.84177,1.84194,1.84168,1.84189,41000000.0
2006-07-19 22:43:00,1.84173,1.8418,1.84169,1.84174,86500001.0
2006-07-19 22:44:00,1.84187,1.84196,1.84177,1.84177,124599999.0
2006-07-19 22:45:00,1.84173,1.84175,1.84167,1.84175,60700000.0
2006-07-19 22:46:00,1.8417,1.84177,1.84161,1.84161,26200000.0
2006-07-19 22:47:00,1.84157,1.84176,1.84155,1.84176,85900000.0
2006-07-19 22:48:00,1.84185,1.84196,1.84183,1.84183,70600001.0
2006-07-19 22:49:00,1.84174,1.84174,1.84162,1.84164,36400000.0
2006-07-19 22:50:00,1.84167,1.84179,1.8416,1.8416,88600000.0
2006-07-19 22:51:00,1.84157,1.84157,1.84141,1.84145,53100000.0
2006-07-19 22:52:00,1.84148,1.84159,1.84148,1.84158,66899998.0
2006-07-19 22:53:00,1.84154,1.84154,1.8412,1.8415,47000000.0
2006-07-19 22:54:00,1.84162,1.84162,1.84153,1.84155,57800001.0
2006-07-19 22:55:00,1.84154,1.84167,1.84151,1.8416,31800000.0
2006-07-19 22:56:00,1.84152,1.84152,1.84141,1.84141,50500000.0
2006-07-19 22:57:00,1.84159,1.84159,1.84146,1.84146,12000000.0
2006-07-19 22:58:00,1.84152,1.8417,1.84152,1.84168,83700001.0
2006-07-19 22:59:00,1.84165,1.8417,1.8416,1.84165,108700001.0
2006-07-19 23:00:00,1.8416,1.8416,1.84145,1.84145,29400000.0
2006-07-19 23:01:00,1.84177,1.84193,1.84177,1.84188,57700000.0
2006-07-19 23:02:00,1.84195,1.84201,1.8419,1.84195,53500000.0
2006-07-19 23:03:00,1.84186,1.84209,1.84186,1.84202,26700000.0
2006-07-19 23:04:00,1.84193,1.84197,1.84177,1.8419,123599998.0
2006-07-19 23:05:00,1.84195,1.84198,1.84187,1.84187,64100001.0
2006-07-19 23:06:00,1.84189,1.84207,1.84189,1.84199,19800000.0
2006-07-19 23:07:00,1.8421,1.84211,1.84208,1.84208,32700000.0
2006-07-19 23:08:00,1.84218,1.84218,1.84205,1.84205,9000000.0
2006-07-19 23:09:00,1.84195,1.84212,1.84193,1.84193,75100000.0
2006-07-19 23:10:00,1.84185,1.84221,1.84185,1.84221,59500000.0
2006-07-19 23:11:00,1.84235,1.84249,1.84226,1.84237,44300000.0
2006-07-19 23:12:00,1.84248,1.84262,1.84248,1.84252,74699999.0
2006-07-19 23:13:00,1.84257,1.84273,1.84255,1.84273,52100000.0
2006-07-19 23:14:00,1.84269,1.84272,1.84244,1.84258,133099999.0
2006-07-19 23:15:00,1.84256,1.84256,1.84244,1.84244,54200000.0
2006-07-19 23:16:00,1.84251,1.84265,1.84234,1.84234,41100000.0
2006-07-19 23:17:00,1.84231,1.84239,1.84218,1.84224,86699998.0
2006-07-19 23:18:00,1.8423,1.84235,1.84216,1.84223,63900000.0
2006-07-19 23:19:00,1.8422,1.84226,1.84215,1.84226,58700000.0
2006-07-19 23:20:00,1.84232,1.84232,1.84213,1.84218,41700000.0
2006-07-19 23:21:00,1.84216,1.84228,1.84216,1.84227,39700000.0
2006-07-19 23:22:00,1.84225,1.84226,1.84213,1.84224,81300000.0
2006-07-19 23:23:00,1.84219,1.84232,1.84216,1.84232,78599999.0
2006-07-19 23:24:00,1.8423,1.84238,1.84218,1.84238,26700000.0
2006-07-19 23:25:00,1.84233,1.84234,1.84222,1.8423,83000000.0
2006-07-19 23:26:00,1.84233,1.84233,1.84227,1.84229,43800000.0
2006-07-19 23:27:00,1.84216,1.8423,1.84216,1.8423,45500001.0
2006-07-19 23:28:00,1.84232,1.84239,1.84217,1.84217,49400000.0
2006-07-19 23:29:00,1.84227,1.84227,1.84185,1.84186,59000000.0
2006-07-19 23:30:00,1.84149,1.84149,1.84128,1.84145,76900000.0
2006-07-19 23:31:00,1.84135,1.84158,1.84135,1.84153,75100001.0
2006-07-19 23:32:00,1.84154,1.84164,1.84153,1.84163,47000000.0
2006-07-19 23:33:00,1.84169,1.84177,1.84167,1.84176,50900000.0
2006-07-19 23:34:00,1.8417,1.84171,1.84153,1.84153,87000001.0
2006-07-19 23:35:00,1.84149,1.84163,1.84149,1.84163,8700000.0
2006-07-19 23:36:00,1.8416,1.84171,1.84155,1.84171,79400000.0
2006-07-19 23:37:00,1.84169,1.84169,1.84147,1.84147,47199999.0
2006-07-19 23:38:00,1.8414,1.8415,1.8414,1.8415,38400001.0
2006-07-19 23:39:00,1.8415,1.84179,1.8415,1.84158,81500000.0
2006-07-19 23:40:00,1.84142,1.84142,1.84129,1.84142,44500001.0
2006-07-19 23:41:00,1.84138,1.84138,1.84138,1.84138,6100000.0
2006-07-19 23:42:00,1.84145,1.84145,1.84145,1.84145,200000.0
2006-07-19 23:43:00,1.8414,1.84147,1.8414,1.84145,57000000.0
2006-07-19 23:44:00,1.84149,1.84159,1.84149,1.84157,29100001.0
2006-07-19 23:45:00,1.84165,1.84167,1.8415,1.84167,11300000.0
2006-07-19 23:46:00,1.84167,1.84185,1.84167,1.84167,30700000.0
2006-07-19 23:47:00,1.84175,1.84175,1.8417,1.8417,12100000.0
2006-07-19 23:48:00,1.8417,1.84175,1.8417,1.8417,52100000.0
2006-07-19 23:49:00,1.84172,1.84172,1.84158,1.84158,15800000.0
2006-07-19 23:50:00,1.8416,1.84165,1.8416,1.8416,39200000.0
2006-07-19 23:51:00,1.84157,1.8416,1.84157,1.8416,9600000.0
2006-07-19 23:52:00,1.84164,1.8418,1.84164,1.8418,13700000.0
2006-07-19 23:53:00,1.8418,1.8418,1.8418,1.8418,11100000.0
2006-07-19 23:54:00,1.84187,1.84187,1.84178,1.84178,6400000.0
2006-07-19 23:55:00,1.84182,1.84187,1.84177,1.84187,69700000.0
2006-07-19 23:56:00,1.84182,1.84188,1.84182,1.84188,12400000.0
2006-07-19 23:57:00,1.84185,1.84185,1.84185,1.84185,17100000.0
2006-07-19 23:58:00,1.84183,1.84196,1.84168,1.8419,26900000.0
2006-07-19 23:59:00,1.84197,1.84203,1.84189,1.84197,59300000.0
2006-07-20 00:00:00,1.84194,1.84198,1.84191,1.84191,21300000.0
2006-07-20 00:01:00,1.84192,1.842,1.84185,1.84185,30100001.0
2006-07-20 00:02:00,1.84182,1.84183,1.84182,1.84183,26600000.0
2006-07-20 00:03:00,1.84185,1.8419,1.8418,1.8419,64900001.0
2006-07-20 00:04:00,1.84174,1.84176,1.84174,1.84176,20400000.0
2006-07-20 00:05:00,1.84172,1.8418,1.84172,1.84177,9200000.0
2006-07-20 00:06:00,1.84192,1.84198,1.84192,1.84198,16000000.0
2006-07-20 00:07:00,1.8419,1.84199,1.8419,1.84198,56500001.0
2006-07-20 00:08:00,1.84209,1.84209,1.84201,1.84201,11000000.0
2006-07-20 00:09:00,1.84209,1.84243,1.84209,1.84243,71700000.0
2006-07-20 00:10:00,1.84245,1.8425,1.8424,1.8424,36500000.0
2006-07-20 00:11:00,1.8425,1.8425,1.84245,1.84245,26500000.0
2006-07-20 00:12:00,1.84246,1.84254,1.84243,1.84245,109199999.0
2006-07-20 00:13:00,1.84228,1.84228,1.84202,1.84213,63200000.0
2006-07-20 00:14:00,1.84208,1.84208,1.84192,1.84206,33800000.0
2006-07-20 00:15:00,1.84214,1.84232,1.842,1.8423,182400000.0
2006-07-20 00:16:00,1.8423,1.8423,1.84209,1.84225,38100000.0
2006-07-20 00:17:00,1.8422,1.84225,1.8422,1.84225,24400000.0
2006-07-20 00:18:00,1.84227,1.84228,1.84227,1.84228,17500001.0
2006-07-20 00:19:00,1.8423,1.8423,1.8422,1.84225,44500000.0
2006-07-20 00:20:00,1.84223,1.84227,1.84223,1.84227,3500000.0
2006-07-20 00:21:00,1.84228,1.84232,1.84228,1.84232,15400000.0
2006-07-20 00:22:00,1.84228,1.84228,1.84218,1.8422,16700000.0
2006-07-20 00:23:00,1.84219,1.84219,1.84212,1.84217,44500000.0
2006-07-20 00:24:00,1.84208,1.84215,1.84208,1.84208,15600000.0
2006-07-20 00:25:00,1.84199,1.84212,1.8419,1.8419,88199998.0
2006-07-20 00:26:00,1.84199,1.84201,1.84195,1.84195,49400001.0
2006-07-20 00:27:00,1.84187,1.842,1.84187,1.84195,33700000.0
2006-07-20 00:28:00,1.842,1.842,1.84185,1.84193,45500000.0
2006-07-20 00:29:00,1.8419,1.84212,1.8419,1.84212,92400001.0
2006-07-20 00:30:00,1.84215,1.84215,1.8421,1.8421,44800000.0
2006-07-20 00:31:00,1.84215,1.84215,1.84215,1.84215,7200000.0
2006-07-20 00:32:00,1.84213,1.84222,1.84213,1.84214,39600000.0
2006-07-20 00:33:00,1.84215,1.84215,1.84215,1.84215,10400000.0
2006-07-20 00:34:00,1.84215,1.84215,1.84212,1.84212,5600000.0
2006-07-20 00:35:00,1.84212,1.84212,1.8421,1.8421,33600001.0
2006-07-20 00:36:00,1.84208,1.84218,1.84208,1.84217,45300001.0
2006-07-20 00:37:00,1.84214,1.84226,1.8421,1.84211,38600000.0
2006-07-20 00:38:00,1.84218,1.84224,1.84218,1.84224,23900000.0
2006-07-20 00:39:00,1.84247,1.84252,1.84246,1.84246,31900000.0
2006-07-20 00:40:00,1.84243,1.8425,1.8424,1.8425,76600000.0
2006-07-20 00:41:00,1.8425,1.84263,1.8425,1.84263,29600000.0
2006-07-20 00:42:00,1.8426,1.84265,1.84252,1.8426,50400000.0
2006-07-20 00:43:00,1.84263,1.84263,1.84252,1.84252,8300000.0
2006-07-20 00:44:00,1.84252,1.84258,1.84252,1.84258,83099998.0
2006-07-20 00:45:00,1.84257,1.84264,1.84252,1.84264,28000000.0
2006-07-20 00:46:00,1.84257,1.84263,1.84241,1.84241,74700001.0
2006-07-20 00:47:00,1.84228,1.84228,1.84216,1.84222,63500000.0
2006-07-20 00:48:00,1.84224,1.84239,1.84224,1.84239,31200000.0
2006-07-20 00:49:00,1.84238,1.84241,1.84233,1.84234,46700000.0
2006-07-20 00:50:00,1.84239,1.84242,1.84232,1.84238,57299999.0
2006-07-20 00:51:00,1.84245,1.84245,1.84245,1.84245,11500000.0
2006-07-20 00:52:00,1.84245,1.84245,1.8424,1.84245,14900000.0
2006-07-20 00:53:00,1.8424,1.84245,1.84235,1.84235,62699999.0
2006-07-20 00:54:00,1.8424,1.84245,1.8424,1.84245,22000000.0
2006-07-20 00:55:00,1.84242,1.84253,1.84242,1.84244,47700000.0
2006-07-20 00:56:00,1.84246,1.84258,1.84246,1.84252,40900000.0
2006-07-20 00:57:00,1.8426,1.8426,1.84253,1.84255,54800000.0
2006-07-20 00:58:00,1.84252,1.8426,1.8425,1.84255,107800001.0
2006-07-20 00:59:00,1.8426,1.84262,1.84247,1.84255,101400000.0
2006-07-20 01:00:00,1.84254,1.84263,1.84254,1.84258,52300000.0
2006-07-20 01:01:00,1.84257,1.84257,1.84247,1.84247,63500001.0
2006-07-20 01:02:00,1.84243,1.8425,1.8424,1.8424,29500000.0
2006-07-20 01:03:00,1.84252,1.84258,1.84247,1.84258,94199997.0
2006-07-20 01:04:00,1.84257,1.8426,1.84252,1.84253,84600000.0
2006-07-20 01:05:00,1.8426,1.8426,1.8425,1.84255,77900001.0
2006-07-20 01:06:00,1.84255,1.8426,1.84255,1.84255,23700000.0
2006-07-20 01:07:00,1.84255,1.8426,1.84255,1.84255,27400000.0
2006-07-20 01:08:00,1.84255,1.8426,1.84255,1.8426,45800000.0
2006-07-20 01:09:00,1.84255,1.8426,1.84255,1.8426,29400000.0
2006-07-20 01:10:00,1.8426,1.8426,1.84252,1.84255,7600000.0
2006-07-20 01:11:00,1.84259,1.84259,1.8425,1.84253,68599999.0
2006-07-20 01:12:00,1.84245,1.84246,1.84231,1.84231,68000002.0
2006-07-20 01:13:00,1.84225,1.84225,1.8421,1.84215,54000000.0
2006-07-20 01:14:00,1.84224,1.84224,1.84217,1.84217,64699999.0
2006-07-20 01:15:00,1.84212,1.84221,1.84208,1.84217,110899997.0
2006-07-20 01:16:00,1.84218,1.8422,1.84217,1.8422,22500000.0
2006-07-20 01:17:00,1.84219,1.8422,1.84209,1.84212,60400000.0
2006-07-20 01:18:00,1.84215,1.84215,1.8421,1.84215,85800000.0
2006-07-20 01:19:00,1.84208,1.8421,1.84208,1.8421,15200000.0
2006-07-20 01:20:00,1.84199,1.84199,1.84165,1.84167,15850000.0
2006-07-20 01:21:00,1.84165,1.8418,1.84165,1.8418,29600000.0
2006-07-20 01:22:00,1.84182,1.84182,1.84154,1.84164,82600000.0
2006-07-20 01:23:00,1.84163,1.84167,1.84163,1.84167,22600000.0
2006-07-20 01:24:00,1.84161,1.84173,1.84161,1.84173,41900000.0
2006-07-20 01:25:00,1.8418,1.8418,1.84162,1.84162,78600000.0
2006-07-20 01:26:00,1.84162,1.84163,1.84152,1.84152,54099999.0
2006-07-20 01:27:00,1.84159,1.8417,1.84159,1.8417,93400000.0
2006-07-20 01:28:00,1.84168,1.84178,1.84155,1.84155,90600002.0
2006-07-20 01:29:00,1.8417,1.8417,1.84163,1.84165,21500000.0
2006-07-20 01:30:00,1.84173,1.84173,1.84166,1.84166,57200001.0
2006-07-20 01:31:00,1.84172,1.84175,1.8417,1.8417,34400000.0
2006-07-20 01:32:00,1.84173,1.84178,1.84161,1.84178,75600000.0
2006-07-20 01:33:00,1.84178,1.84181,1.84167,1.84181,49100000.0
2006-07-20 01:34:00,1.84185,1.84187,1.84178,1.84187,28800000.0
2006-07-20 01:35:00,1.84177,1.84184,1.84173,1.84184,121099997.0
2006-07-20 01:36:00,1.84185,1.84185,1.8418,1.84185,24200000.0
2006-07-20 01:37:00,1.84182,1.84182,1.8416,1.8416,63699999.0
2006-07-20 01:38:00,1.84153,1.84159,1.84135,1.84135,49999999.0
2006-07-20 01:39:00,1.84137,1.84141,1.84135,1.84141,30900000.0
2006-07-20 01:40:00,1.84152,1.8416,1.84152,1.8416,34799999.0
2006-07-20 01:41:00,1.84183,1.84184,1.84173,1.84179,130099998.0
2006-07-20 01:42:00,1.84182,1.8419,1.84178,1.84182,67800000.0
2006-07-20 01:43:00,1.84182,1.84189,1.84182,1.84189,32800000.0
2006-07-20 01:44:00,1.84181,1.84182,1.84181,1.84182,3900000.0
2006-07-20 01:45:00,1.84185,1.84185,1.8418,1.8418,20100000.0
2006-07-20 01:46:00,1.8418,1.8418,1.84177,1.8418,77499999.0
2006-07-20 01:47:00,1.84191,1.84199,1.84191,1.84195,33600000.0
2006-07-20 01:48:00,1.84195,1.84197,1.84188,1.84197,76900001.0
2006-07-20 01:49:00,1.8419,1.8419,1.8419,1.8419,35199999.0
2006-07-20 01:50:00,1.84195,1.84195,1.84185,1.84185,9600000.0
2006-07-20 01:51:00,1.84189,1.84189,1.8418,1.8418,47600000.0
2006-07-20 01:52:00,1.84182,1.84192,1.84178,1.84192,73500000.0
2006-07-20 01:53:00,1.84195,1.842,1.84195,1.842,26599999.0
2006-07-20 01:54:00,1.8419,1.842,1.8419,1.84195,68400000.0
2006-07-20 01:55:00,1.84195,1.842,1.84195,1.84195,35099998.0
2006-07-20 01:56:00,1.84194,1.84197,1.84188,1.84197,29800001.0
2006-07-20 01:57:00,1.842,1.84219,1.84199,1.84213,52900000.0
2006-07-20 01:58:00,1.84217,1.84226,1.84198,1.84223,67800001.0
2006-07-20 01:59:00,1.84225,1.84225,1.84217,1.84217,14000000.0
2006-07-20 02:00:00,1.84223,1.84229,1.84213,1.84213,85900000.0
2006-07-20 02:01:00,1.84206,1.84217,1.84206,1.84215,40700000.0
2006-07-20 02:02:00,1.84215,1.84223,1.84215,1.84222,30399999.0
2006-07-20 02:03:00,1.84232,1.84233,1.84227,1.84231,24500001.0
2006-07-20 02:04:00,1.84226,1.84234,1.84226,1.8423,24850000.0
2006-07-20 02:05:00,1.84227,1.84238,1.84227,1.84238,9900000.0
2006-07-20 02:06:00,1.84241,1.84243,1.84235,1.84243,35699999.0
2006-07-20 02:07:00,1.84243,1.84243,1.84238,1.84239,21200000.0
2006-07-20 02:08:00,1.84242,1.84253,1.84242,1.84244,47999999.0
2006-07-20 02:09:00,1.84247,1.84285,1.84247,1.84285,60000000.0
2006-07-20 02:10:00,1.84278,1.84278,1.84251,1.8426,45000000.0
2006-07-20 02:11:00,1.84266,1.84266,1.84251,1.8426,73799999.0
2006-07-20 02:12:00,1.84248,1.8425,1.84237,1.84237,42600000.0
2006-07-20 02:13:00,1.84235,1.84259,1.84226,1.84258,75400001.0
2006-07-20 02:14:00,1.84275,1.84283,1.84275,1.84277,28500000.0
2006-07-20 02:15:00,1.8428,1.8428,1.8427,1.8428,16400000.0
2006-07-20 02:16:00,1.8428,1.8428,1.84275,1.84275,64000000.0
2006-07-20 02:17:00,1.84274,1.84274,1.84246,1.84246,25600000.0
2006-07-20 02:18:00,1.84236,1.84236,1.84218,1.8423,74700000.0
2006-07-20 02:19:00,1.84225,1.8423,1.8422,1.8423,74100000.0
2006-07-20 02:20:00,1.84232,1.84239,1.84228,1.84238,91800000.0
2006-07-20 02:21:00,1.84235,1.84238,1.84229,1.84236,107200003.0
2006-07-20 02:22:00,1.84225,1.84235,1.84225,1.84227,82800000.0
2006-07-20 02:23:00,1.84233,1.84241,1.84233,1.84238,59400001.0
2006-07-20 02:24:00,1.84243,1.84249,1.84241,1.84241,30700000.0
2006-07-20 02:25:00,1.84234,1.84254,1.84234,1.84252,52300000.0
2006-07-20 02:26:00,1.84255,1.84261,1.84244,1.84252,54500000.0
2006-07-20 02:27:00,1.84244,1.84257,1.84244,1.84257,71300000.0
2006-07-20 02:28:00,1.84254,1.84266,1.84254,1.84266,28400001.0
2006-07-20 02:29:00,1.84268,1.8427,1.8426,1.8427,35899999.0
2006-07-20 02:30:00,1.84265,1.8427,1.84262,1.84265,33499999.0
2006-07-20 02:31:00,1.84263,1.84281,1.84253,1.84281,28400000.0
2006-07-20 02:32:00,1.84283,1.84284,1.8428,1.84283,33600000.0
2006-07-20 02:33:00,1.8429,1.8429,1.84278,1.84278,9900000.0
2006-07-20 02:34:00,1.84282,1.8429,1.84282,1.84283,62700000.0
2006-07-20 02:35:00,1.8428,1.8428,1.84274,1.84274,14300000.0
2006-07-20 02:36:00,1.84269,1.84273,1.84265,1.84265,63799999.0
2006-07-20 02:37:00,1.84273,1.84273,1.8427,1.8427,8800000.0
2006-07-20 02:38:00,1.84258,1.84271,1.84255,1.84271,16500000.0
2006-07-20 02:39:00,1.84273,1.84273,1.84261,1.8427,55400000.0
2006-07-20 02:40:00,1.84267,1.84273,1.84267,1.84273,45600000.0
2006-07-20 02:41:00,1.84272,1.84304,1.84271,1.84301,82350000.0
2006-07-20 02:42:00,1.84296,1.84298,1.84286,1.84298,56599999.0
2006-07-20 02:43:00,1.84292,1.84314,1.8429,1.84314,29800000.0
2006-07-20 02:44:00,1.84317,1.84326,1.84291,1.8432,138600001.0
2006-07-20 02:45:00,1.84327,1.8433,1.84301,1.84301,61799999.0
2006-07-20 02:46:00,1.84303,1.84313,1.843,1.843,63000000.0
2006-07-20 02:47:00,1.84302,1.84302,1.84292,1.84292,7400000.0
2006-07-20 02:48:00,1.84292,1.84303,1.84288,1.84292,60400000.0
2006-07-20 02:49:00,1.84289,1.84294,1.84288,1.84292,27900000.0
2006-07-20 02:50:00,1.84295,1.84298,1.84287,1.84298,57000000.0
2006-07-20 02:51:00,1.84277,1.84278,1.84263,1.84275,30700000.0
2006-07-20 02:52:00,1.84267,1.84278,1.84263,1.84276,61800000.0
2006-07-20 02:53:00,1.84275,1.84279,1.84268,1.84268,61100000.0
2006-07-20 02:54:00,1.84266,1.84266,1.84248,1.84248,93300000.0
2006-07-20 02:55:00,1.84251,1.84254,1.84251,1.84254,32100001.0
2006-07-20 02:56:00,1.84278,1.84287,1.84278,1.84278,103700000.0
2006-07-20 02:57:00,1.84273,1.8428,1.8427,1.8427,76900000.0
2006-07-20 02:58:00,1.84273,1.84288,1.84269,1.84288,52999999.0
2006-07-20 02:59:00,1.84284,1.84284,1.84274,1.84277,55700000.0
2006-07-20 03:00:00,1.84271,1.84278,1.84271,1.84275,71900001.0
2006-07-20 03:01:00,1.84283,1.84295,1.84283,1.8429,42099999.0
2006-07-20 03:02:00,1.84285,1.843,1.84282,1.84298,44700001.0
2006-07-20 03:03:00,1.84303,1.84314,1.84296,1.84309,58300000.0
2006-07-20 03:04:00,1.8431,1.8431,1.84305,1.84308,54399999.0
2006-07-20 03:05:00,1.84305,1.84319,1.84305,1.84315,13100000.0
2006-07-20 03:06:00,1.84311,1.84329,1.8431,1.84322,54100000.0
2006-07-20 03:07:00,1.84327,1.84338,1.84318,1.84338,54300000.0
2006-07-20 03:08:00,1.84343,1.84349,1.84343,1.84347,25100000.0
2006-07-20 03:09:00,1.84345,1.84345,1.84335,1.84345,42999998.0
2006-07-20 03:10:00,1.84347,1.8435,1.84343,1.84345,74300000.0
2006-07-20 03:11:00,1.84354,1.84359,1.84343,1.84354,78700000.0
2006-07-20 03:12:00,1.8436,1.8436,1.8434,1.84357,69600000.0
2006-07-20 03:13:00,1.84367,1.8437,1.84358,1.84362,64699999.0
2006-07-20 03:14:00,1.84369,1.8437,1.84364,1.84365,9900000.0
2006-07-20 03:15:00,1.84349,1.84349,1.84324,1.84331,99499996.0
2006-07-20 03:16:00,1.8434,1.84352,1.8434,1.84345,82199999.0
2006-07-20 03:17:00,1.84355,1.84416,1.84355,1.84416,64000000.0
2006-07-20 03:18:00,1.84448,1.84485,1.84439,1.84478,90000002.0
2006-07-20 03:19:00,1.84479,1.84591,1.84477,1.84577,76600000.0
2006-07-20 03:20:00,1.84563,1.84617,1.84561,1.84617,82900002.0
2006-07-20 03:21:00,1.84645,1.8465,1.84619,1.84619,29900000.0
2006-07-20 03:22:00,1.8461,1.84613,1.84596,1.84612,127199999.0
2006-07-20 03:23:00,1.84604,1.84669,1.84604,1.84669,36900000.0
2006-07-20 03:24:00,1.8469,1.84695,1.84658,1.84658,107600003.0
2006-07-20 03:25:00,1.84653,1.84653,1.84633,1.84635,51700000.0
2006-07-20 03:26:00,1.84631,1.84645,1.84627,1.84629,71799999.0
2006-07-20 03:27:00,1.84628,1.8463,1.84613,1.84613,94799998.0
2006-07-20 03:28:00,1.84617,1.84617,1.84606,1.84606,4400000.0
2006-07-20 03:29:00,1.84605,1.84612,1.84602,1.84606,64199999.0
2006-07-20 03:30:00,1.84605,1.84605,1.84585,1.84588,32100000.0
2006-07-20 03:31:00,1.84597,1.846,1.84585,1.84585,64600000.0
2006-07-20 03:32:00,1.84593,1.84596,1.84587,1.84595,71800001.0
2006-07-20 03:33:00,1.84584,1.84587,1.84575,1.84581,33400000.0
2006-07-20 03:34:00,1.84583,1.84583,1.84577,1.84577,24500001.0
2006-07-20 03:35:00,1.84578,1.84578,1.84577,1.84577,22200001.0
2006-07-20 03:36:00,1.84572,1.84576,1.84569,1.8457,57199999.0
2006-07-20 03:37:00,1.84573,1.84575,1.84565,1.84574,77900000.0
2006-07-20 03:38:00,1.84579,1.846,1.84579,1.84582,37099999.0
2006-07-20 03:39:00,1.84586,1.84593,1.84586,1.84588,90199999.0
2006-07-20 03:40:00,1.84594,1.84594,1.84582,1.84587,33300001.0
2006-07-20 03:41:00,1.84588,1.84605,1.84588,1.84604,11600000.0
2006-07-20 03:42:00,1.84612,1.84632,1.84612,1.84631,98900000.0
2006-07-20 03:43:00,1.84638,1.84639,1.84634,1.84638,42800001.0
2006-07-20 03:44:00,1.84646,1.84648,1.84639,1.84641,24300000.0
2006-07-20 03:45:00,1.84634,1.84634,1.8462,1.84624,22200000.0
2006-07-20 03:46:00,1.84612,1.84613,1.84603,1.84603,58600000.0
2006-07-20 03:47:00,1.84608,1.84608,1.84584,1.84584,81299999.0
2006-07-20 03:48:00,1.84575,1.84585,1.84572,1.84582,92600003.0
2006-07-20 03:49:00,1.84576,1.84587,1.84576,1.84587,42700000.0
2006-07-20 03:50:00,1.84585,1.84585,1.84583,1.84583,48000000.0
2006-07-20 03:51:00,1.84584,1.84589,1.84582,1.84585,104100001.0
2006-07-20 03:52:00,1.84579,1.8459,1.84579,1.8459,55400000.0
2006-07-20 03:53:00,1.84584,1.84607,1.84584,1.846,106700001.0
2006-07-20 03:54:00,1.846,1.846,1.84581,1.84581,53000000.0
2006-07-20 03:55:00,1.84582,1.8459,1.84576,1.84576,7100000.0
2006-07-20 03:56:00,1.84565,1.84565,1.84548,1.84558,28200000.0
2006-07-20 03:57:00,1.84552,1.84558,1.84552,1.84555,54700000.0
2006-07-20 03:58:00,1.84555,1.84563,1.8455,1.8456,70699999.0
2006-07-20 03:59:00,1.84555,1.84563,1.84555,1.84563,51600000.0
2006-07-20 04:00:00,1.84558,1.84558,1.84545,1.84545,54299998.0
2006-07-20 04:01:00,1.84552,1.84552,1.8455,1.8455,19100000.0
2006-07-20 04:02:00,1.84561,1.84564,1.84561,1.84564,38600000.0
2006-07-20 04:03:00,1.84561,1.84563,1.84549,1.8456,63599999.0
2006-07-20 04:04:00,1.84552,1.84558,1.84552,1.84552,67299999.0
2006-07-20 04:05:00,1.8455,1.84554,1.84546,1.84552,42700000.0
2006-07-20 04:06:00,1.84538,1.84547,1.84527,1.84527,37800000.0
2006-07-20 04:07:00,1.84528,1.84537,1.84523,1.84523,52300000.0
2006-07-20 04:08:00,1.84537,1.84549,1.84534,1.84542,33600000.0
2006-07-20 04:09:00,1.8454,1.8454,1.8453,1.84538,57499999.0
2006-07-20 04:10:00,1.84536,1.84544,1.84536,1.84543,89600000.0
2006-07-20 04:11:00,1.84547,1.8455,1.84543,1.84545,20000000.0
2006-07-20 04:12:00,1.84556,1.84563,1.84553,1.84553,84300000.0
2006-07-20 04:13:00,1.84553,1.84553,1.84541,1.84543,56300000.0
2006-07-20 04:14:00,1.84548,1.84549,1.84535,1.84535,55500000.0
2006-07-20 04:15:00,1.84545,1.8455,1.84543,1.8455,24000000.0
2006-07-20 04:16:00,1.84545,1.8455,1.84545,1.84545,66599999.0
2006-07-20 04:17:00,1.84543,1.84545,1.84543,1.84545,23900000.0
2006-07-20 04:18:00,1.84548,1.84548,1.84536,1.84548,84799999.0
2006-07-20 04:19:00,1.84551,1.84551,1.84536,1.84536,56600001.0
2006-07-20 04:20:00,1.84536,1.84547,1.8452,1.8452,64200000.0
2006-07-20 04:21:00,1.84517,1.84518,1.84509,1.84518,21800000.0
2006-07-20 04:22:00,1.84513,1.8452,1.8451,1.8452,26800000.0
2006-07-20 04:23:00,1.8452,1.8452,1.84507,1.84515,67700000.0
2006-07-20 04:24:00,1.84511,1.84512,1.84506,1.84508,57699998.0
2006-07-20 04:25:00,1.84521,1.84534,1.84521,1.84526,36999999.0
2006-07-20 04:26:00,1.8453,1.8453,1.8452,1.84525,23600000.0
2006-07-20 04:27:00,1.8453,1.8453,1.84523,1.8453,39900000.0
2006-07-20 04:28:00,1.84526,1.84543,1.84526,1.84537,70399999.0
2006-07-20 04:29:00,1.84537,1.84541,1.8453,1.84539,67700002.0
2006-07-20 04:30:00,1.84537,1.84537,1.84537,1.84537,21500000.0
2006-07-20 04:31:00,1.84535,1.84535,1.84535,1.84535,9000000.0
2006-07-20 04:32:00,1.84533,1.84533,1.84512,1.84516,50900000.0
2006-07-20 04:33:00,1.8452,1.84532,1.84514,1.84514,107700002.0
2006-07-20 04:34:00,1.84523,1.84523,1.84522,1.84522,8400000.0
2006-07-20 04:35:00,1.84522,1.84534,1.84522,1.84528,10200000.0
2006-07-20 04:36:00,1.8452,1.84527,1.84515,1.84525,76200000.0
2006-07-20 04:37:00,1.84527,1.84531,1.84521,1.84525,41000000.0
2006-07-20 04:38:00,1.84525,1.84529,1.84522,1.84527,47200000.0
2006-07-20 04:39:00,1.84533,1.84533,1.84532,1.84532,9700000.0
2006-07-20 04:40:00,1.84545,1.84552,1.8454,1.84546,42600000.0
2006-07-20 04:41:00,1.84536,1.84544,1.84534,1.84544,52700000.0
2006-07-20 04:42:00,1.84535,1.8454,1.84533,1.84533,29900000.0
2006-07-20 04:43:00,1.84532,1.8454,1.84532,1.8454,97799998.0
2006-07-20 04:44:00,1.84535,1.8454,1.8453,1.8453,69300001.0
2006-07-20 04:45:00,1.84526,1.84526,1.84514,1.84514,8100000.0
2006-07-20 04:46:00,1.8451,1.84516,1.84509,1.84515,42500001.0
2006-07-20 04:47:00,1.84506,1.84514,1.84506,1.84507,86800001.0
2006-07-20 04:48:00,1.84509,1.8451,1.84495,1.845,74200000.0
2006-07-20 04:49:00,1.84489,1.84489,1.84478,1.84478,16900000.0
2006-07-20 04:50:00,1.84472,1.84475,1.84462,1.84468,31200000.0
2006-07-20 04:51:00,1.84467,1.84477,1.84467,1.84477,28900000.0
2006-07-20 04:52:00,1.84475,1.84479,1.84473,1.84479,64200000.0
2006-07-20 04:53:00,1.8447,1.84473,1.84466,1.84473,37100000.0
2006-07-20 04:54:00,1.84471,1.84475,1.84458,1.8447,71400001.0
2006-07-20 04:55:00,1.84468,1.8448,1.84468,1.8448,26100000.0
2006-07-20 04:56:00,1.84475,1.84477,1.84473,1.84477,82899999.0
2006-07-20 04:57:00,1.84472,1.84475,1.84468,1.84475,37900000.0
2006-07-20 04:58:00,1.84465,1.84477,1.84465,1.8447,120800001.0
2006-07-20 04:59:00,1.84473,1.84477,1.84468,1.84475,27900000.0
2006-07-20 05:00:00,1.8448,1.8448,1.84475,1.84475,37800000.0
2006-07-20 05:01:00,1.8447,1.84482,1.8447,1.8448,41900000.0
2006-07-20 05:02:00,1.84473,1.84474,1.84465,1.84465,55200000.0
2006-07-20 05:03:00,1.84462,1.84472,1.84462,1.84464,54300000.0
2006-07-20 05:04:00,1.84465,1.84465,1.84465,1.84465,4800000.0
2006-07-20 05:05:00,1.8447,1.8447,1.8447,1.8447,8600000.0
2006-07-20 05:06:00,1.84462,1.84471,1.84462,1.84468,25499999.0
2006-07-20 05:07:00,1.84469,1.84469,1.8446,1.84466,22300000.0
2006-07-20 05:08:00,1.84468,1.84472,1.84468,1.84472,4400000.0
2006-07-20 05:09:00,1.84468,1.84479,1.84468,1.84477,85100000.0
2006-07-20 05:10:00,1.84486,1.84503,1.84486,1.84503,71100002.0
2006-07-20 05:11:00,1.84507,1.84507,1.84491,1.84505,54500000.0
2006-07-20 05:12:00,1.84503,1.84503,1.84493,1.84496,55000001.0
2006-07-20 05:13:00,1.845,1.84505,1.845,1.845,26900000.0
2006-07-20 05:14:00,1.84497,1.84512,1.84497,1.84508,89400001.0
2006-07-20 05:15:00,1.84515,1.84515,1.84505,1.8451,43100000.0
2006-07-20 05:16:00,1.84509,1.84519,1.84508,1.84518,52000000.0
2006-07-20 05:17:00,1.84527,1.84527,1.84518,1.84518,44299999.0
2006-07-20 05:18:00,1.84518,1.84527,1.84518,1.84525,54700000.0
2006-07-20 05:19:00,1.8452,1.84525,1.8452,1.84523,55499999.0
2006-07-20 05:20:00,1.84517,1.84525,1.84517,1.8452,33700000.0
2006-07-20 05:21:00,1.8451,1.8451,1.84487,1.84489,58600000.0
2006-07-20 05:22:00,1.845,1.84507,1.845,1.84505,69400000.0
2006-07-20 05:23:00,1.84514,1.84514,1.84513,1.84513,17500000.0
2006-07-20 05:24:00,1.8451,1.84515,1.8451,1.84515,20700000.0
2006-07-20 05:25:00,1.84515,1.84518,1.84515,1.84517,58300000.0
2006-07-20 05:26:00,1.8451,1.84515,1.84508,1.84512,66399999.0
2006-07-20 05:27:00,1.84515,1.84515,1.84515,1.84515,6400000.0
2006-07-20 05:28:00,1.84517,1.84521,1.84512,1.84513,54900000.0
2006-07-20 05:29:00,1.84511,1.84511,1.84497,1.84497,67299999.0
2006-07-20 05:30:00,1.845,1.84514,1.845,1.84512,48699999.0
2006-07-20 05:31:00,1.84503,1.84503,1.84495,1.84495,39500000.0
2006-07-20 05:32:00,1.845,1.845,1.84498,1.845,24300000.0
2006-07-20 05:33:00,1.84502,1.84502,1.84495,1.845,66200000.0
2006-07-20 05:34:00,1.84503,1.84505,1.84475,1.84505,154900002.0
2006-07-20 05:35:00,1.845,1.8451,1.84497,1.84507,43200000.0
2006-07-20 05:36:00,1.84502,1.8451,1.84502,1.8451,56900000.0
2006-07-20 05:37:00,1.84503,1.84509,1.84502,1.84502,31900000.0
2006-07-20 05:38:00,1.84512,1.84512,1.84508,1.84508,17500000.0
2006-07-20 05:39:00,1.84512,1.84516,1.84509,1.84509,20900000.0
2006-07-20 05:40:00,1.84512,1.84512,1.84494,1.84505,71600001.0
2006-07-20 05:41:00,1.84505,1.8451,1.845,1.845,78000000.0
2006-07-20 05:42:00,1.84508,1.84512,1.84508,1.84512,30200000.0
2006-07-20 05:43:00,1.84509,1.84514,1.84509,1.84512,59599999.0
2006-07-20 05:44:00,1.84515,1.84515,1.84508,1.84508,38900000.0
2006-07-20 05:45:00,1.8451,1.84512,1.8451,1.84512,21200000.0
2006-07-20 05:46:00,1.845,1.84505,1.845,1.84505,14600000.0
2006-07-20 05:47:00,1.84505,1.8451,1.84505,1.8451,56300000.0
2006-07-20 05:48:00,1.8451,1.8451,1.84505,1.8451,31800000.0
2006-07-20 05:49:00,1.84498,1.84505,1.84498,1.84505,51100001.0
2006-07-20 05:50:00,1.84505,1.84511,1.84499,1.84508,38600000.0
2006-07-20 05:51:00,1.8451,1.84517,1.8451,1.84515,6600000.0
2006-07-20 05:52:00,1.8451,1.84515,1.8451,1.84515,32700000.0
2006-07-20 05:53:00,1.8451,1.84515,1.84505,1.84512,136299997.0
2006-07-20 05:54:00,1.84513,1.84513,1.84496,1.84507,57900000.0
2006-07-20 05:55:00,1.845,1.84509,1.845,1.84505,70200001.0
2006-07-20 05:56:00,1.84502,1.8451,1.84502,1.84505,49100001.0
2006-07-20 05:57:00,1.84512,1.84513,1.84507,1.84511,23700000.0
2006-07-20 05:58:00,1.8451,1.8451,1.845,1.84505,59800001.0
2006-07-20 05:59:00,1.84503,1.8451,1.845,1.84505,84499999.0
2006-07-20 06:00:00,1.8451,1.8451,1.845,1.84502,78300000.0
2006-07-20 06:01:00,1.8451,1.8451,1.84503,1.84503,61300000.0
2006-07-20 06:02:00,1.84505,1.84505,1.845,1.84505,25499999.0
2006-07-20 06:03:00,1.84512,1.84512,1.845,1.8451,38000000.0
2006-07-20 06:04:00,1.84508,1.84512,1.845,1.845,60500002.0
2006-07-20 06:05:00,1.84505,1.84509,1.845,1.84508,37500000.0
2006-07-20 06:06:00,1.84505,1.84515,1.84505,1.8451,93600000.0
2006-07-20 06:07:00,1.8451,1.84515,1.84505,1.8451,90500003.0
2006-07-20 06:08:00,1.84508,1.84512,1.84508,1.84512,8500000.0
2006-07-20 06:09:00,1.84504,1.8451,1.84504,1.84508,68299998.0
2006-07-20 06:10:00,1.8451,1.84514,1.84504,1.84512,35400000.0
2006-07-20 06:11:00,1.8451,1.8451,1.84505,1.84505,24100000.0
2006-07-20 06:12:00,1.8451,1.8451,1.84503,1.84505,41700000.0
2006-07-20 06:13:00,1.84506,1.84511,1.84506,1.84509,32200000.0
2006-07-20 06:14:00,1.84512,1.84518,1.8451,1.84512,75700001.0
2006-07-20 06:15:00,1.84515,1.84515,1.84503,1.84515,60199999.0
2006-07-20 06:16:00,1.8451,1.84517,1.84505,1.84505,68000000.0
2006-07-20 06:17:00,1.8451,1.84515,1.84505,1.8451,76700000.0
2006-07-20 06:18:00,1.8451,1.84516,1.84502,1.84515,50400001.0
2006-07-20 06:19:00,1.84508,1.84514,1.84508,1.84514,42800000.0
2006-07-20 06:20:00,1.84518,1.84518,1.84507,1.8451,122400002.0
2006-07-20 06:21:00,1.84508,1.84512,1.84505,1.84505,34200000.0
2006-07-20 06:22:00,1.84501,1.84509,1.84495,1.84502,101900001.0
2006-07-20 06:23:00,1.84496,1.84496,1.8446,1.8446,25800000.0
2006-07-20 06:24:00,1.84452,1.84459,1.84446,1.84448,67500000.0
2006-07-20 06:25:00,1.84451,1.84451,1.84432,1.84436,27300000.0
2006-07-20 06:26:00,1.84448,1.84452,1.84444,1.8445,57800000.0
2006-07-20 06:27:00,1.84444,1.84455,1.84444,1.84455,113599998.0
2006-07-20 06:28:00,1.8445,1.84457,1.8445,1.8445,45000002.0
2006-07-20 06:29:00,1.84457,1.8446,1.84457,1.8446,8200000.0
2006-07-20 06:30:00,1.84459,1.84467,1.84448,1.84462,118900000.0
2006-07-20 06:31:00,1.8445,1.84454,1.84442,1.84442,10400000.0
2006-07-20 06:32:00,1.84436,1.84436,1.8442,1.84428,32900000.0
2006-07-20 06:33:00,1.84432,1.84432,1.84432,1.84432,10100000.0
2006-07-20 06:34:00,1.84426,1.84438,1.84426,1.84436,48500000.0
2006-07-20 06:35:00,1.84439,1.84439,1.84429,1.84439,120499998.0
2006-07-20 06:36:00,1.84443,1.84445,1.8444,1.84445,44100000.0
2006-07-20 06:37:00,1.84445,1.84445,1.8443,1.8443,75799999.0
2006-07-20 06:38:00,1.84436,1.84448,1.84435,1.84441,104599998.0
2006-07-20 06:39:00,1.84435,1.8444,1.84435,1.8444,9250000.0
2006-07-20 06:40:00,1.84431,1.84441,1.84431,1.8444,72000000.0
2006-07-20 06:41:00,1.8444,1.8444,1.84433,1.8444,84699999.0
2006-07-20 06:42:00,1.84438,1.84448,1.84438,1.84443,52350000.0
2006-07-20 06:43:00,1.8445,1.8445,1.84445,1.84445,24300000.0
2006-07-20 06:44:00,1.84441,1.84451,1.84437,1.84441,68100001.0
2006-07-20 06:45:00,1.84438,1.84438,1.84425,1.84429,45700000.0
2006-07-20 06:46:00,1.84438,1.84438,1.84421,1.84421,67200002.0
2006-07-20 06:47:00,1.84415,1.84423,1.84412,1.84412,101999999.0
2006-07-20 06:48:00,1.84416,1.84429,1.84416,1.84422,63299999.0
2006-07-20 06:49:00,1.8441,1.8441,1.8441,1.8441,2400000.0
2006-07-20 06:50:00,1.84415,1.84415,1.84415,1.84415,3700000.0
2006-07-20 06:51:00,1.84421,1.84436,1.84421,1.84425,88600000.0
2006-07-20 06:52:00,1.84418,1.8442,1.84392,1.84392,16500000.0
2006-07-20 06:53:00,1.84428,1.84434,1.84421,1.84421,34900001.0
2006-07-20 06:54:00,1.84425,1.84429,1.84421,1.84429,65899999.0
2006-07-20 06:55:00,1.84425,1.84425,1.84425,1.84425,2500000.0
2006-07-20 06:56:00,1.84418,1.84427,1.84418,1.84427,500000.0
2006-07-20 06:57:00,1.8442,1.8442,1.8442,1.8442,18900000.0
2006-07-20 06:58:00,1.84424,1.8443,1.84418,1.84427,80300000.0
2006-07-20 06:59:00,1.84432,1.84435,1.84422,1.84422,24900000.0
2006-07-20 07:00:00,1.84437,1.84438,1.84433,1.84433,20500000.0
2006-07-20 07:01:00,1.84438,1.8447,1.84438,1.8447,58200000.0
2006-07-20 07:02:00,1.84478,1.84482,1.84472,1.84482,74599999.0
2006-07-20 07:03:00,1.8448,1.84488,1.8448,1.8448,41800000.0
2006-07-20 07:04:00,1.84485,1.84485,1.8448,1.8448,5300000.0
2006-07-20 07:05:00,1.84477,1.84485,1.84477,1.8448,37500000.0
2006-07-20 07:06:00,1.84479,1.84486,1.84463,1.84463,46300001.0
2006-07-20 07:07:00,1.84461,1.84461,1.84446,1.84447,55500001.0
2006-07-20 07:08:00,1.8446,1.8447,1.8446,1.8447,35000000.0
2006-07-20 07:09:00,1.84458,1.84459,1.84444,1.84454,83800001.0
2006-07-20 07:10:00,1.84452,1.84456,1.84448,1.84448,69899999.0
2006-07-20 07:11:00,1.84456,1.84466,1.84456,1.84463,48200000.0
2006-07-20 07:12:00,1.84467,1.84475,1.84467,1.84475,39100000.0
2006-07-20 07:13:00,1.84479,1.84485,1.84475,1.84477,92100000.0
2006-07-20 07:14:00,1.84475,1.84484,1.84473,1.84477,101200000.0
2006-07-20 07:15:00,1.84478,1.84478,1.8446,1.84472,57099999.0
2006-07-20 07:16:00,1.84474,1.84481,1.84473,1.84475,26300000.0
2006-07-20 07:17:00,1.84476,1.84476,1.84463,1.84474,63300000.0
2006-07-20 07:18:00,1.84469,1.84475,1.84467,1.84473,71999998.0
2006-07-20 07:19:00,1.84477,1.84486,1.84474,1.84474,40300000.0
2006-07-20 07:20:00,1.84473,1.84482,1.84469,1.8448,87100001.0
2006-07-20 07:21:00,1.84475,1.84483,1.84475,1.8448,64200000.0
2006-07-20 07:22:00,1.84473,1.84478,1.84473,1.84474,24700000.0
2006-07-20 07:23:00,1.84468,1.84468,1.84462,1.84462,9000000.0
2006-07-20 07:24:00,1.8445,1.84456,1.84438,1.84438,73700000.0
2006-07-20 07:25:00,1.84433,1.84438,1.8442,1.84425,83800002.0
2006-07-20 07:26:00,1.84424,1.84453,1.84424,1.84453,63099999.0
2006-07-20 07:27:00,1.8444,1.84444,1.84414,1.84414,51600000.0
2006-07-20 07:28:00,1.84421,1.84432,1.84421,1.84432,9400000.0
2006-07-20 07:29:00,1.84447,1.84447,1.84432,1.84438,36400000.0
2006-07-20 07:30:00,1.84451,1.84451,1.84449,1.84449,2200000.0
2006-07-20 07:31:00,1.84452,1.84455,1.84447,1.84448,65250000.0
2006-07-20 07:32:00,1.84446,1.84452,1.84442,1.84442,40999999.0
2006-07-20 07:33:00,1.84444,1.84452,1.84437,1.84452,55600000.0
2006-07-20 07:34:00,1.84447,1.84453,1.84442,1.84445,82299999.0
2006-07-20 07:35:00,1.84446,1.84446,1.84428,1.84428,81800000.0
2006-07-20 07:36:00,1.84429,1.84432,1.84416,1.8442,88900000.0
2006-07-20 07:37:00,1.84419,1.84419,1.84417,1.84417,19900000.0
2006-07-20 07:38:00,1.84408,1.84411,1.84397,1.84397,71700000.0
2006-07-20 07:39:00,1.84398,1.84401,1.84387,1.84401,43400000.0
2006-07-20 07:40:00,1.84397,1.84406,1.84391,1.844,53199999.0
2006-07-20 07:41:00,1.84402,1.84402,1.84393,1.84394,39000000.0
2006-07-20 07:42:00,1.84396,1.84403,1.84394,1.84394,49000000.0
2006-07-20 07:43:00,1.84405,1.84405,1.8439,1.8439,104300000.0
2006-07-20 07:44:00,1.84391,1.84399,1.84389,1.84399,30500000.0
2006-07-20 07:45:00,1.84383,1.84383,1.8436,1.8436,72299999.0
2006-07-20 07:46:00,1.84359,1.84364,1.84359,1.84364,40299999.0
2006-07-20 07:47:00,1.84368,1.84378,1.84362,1.84364,34599999.0
2006-07-20 07:48:00,1.8436,1.8437,1.84356,1.84363,100699999.0
2006-07-20 07:49:00,1.84367,1.8438,1.8436,1.84379,44200000.0
2006-07-20 07:50:00,1.84385,1.84387,1.84371,1.84372,28000000.0
2006-07-20 07:51:00,1.84365,1.84365,1.84355,1.84355,11600000.0
2006-07-20 07:52:00,1.84335,1.84355,1.84335,1.84344,56700000.0
2006-07-20 07:53:00,1.84348,1.84348,1.84337,1.84342,59600000.0
2006-07-20 07:54:00,1.84345,1.84351,1.84341,1.84341,57799999.0
2006-07-20 07:55:00,1.84335,1.84341,1.84329,1.84335,52800000.0
2006-07-20 07:56:00,1.84341,1.84341,1.84329,1.84339,32400000.0
2006-07-20 07:57:00,1.84341,1.84355,1.84341,1.84355,37600000.0
2006-07-20 07:58:00,1.84346,1.84359,1.84346,1.84359,41499998.0
2006-07-20 07:59:00,1.84352,1.84357,1.84346,1.84357,41000000.0
2006-07-20 08:00:00,1.84355,1.84357,1.84345,1.84348,22000000.0
2006-07-20 08:01:00,1.84343,1.84351,1.84339,1.84341,66999999.0
2006-07-20 08:02:00,1.84339,1.84339,1.84306,1.84306,49800001.0
2006-07-20 08:03:00,1.84301,1.84301,1.84282,1.84282,117699998.0
2006-07-20 08:04:00,1.84287,1.84297,1.84285,1.84288,78899999.0
2006-07-20 08:05:00,1.84285,1.8429,1.84272,1.8429,64900000.0
2006-07-20 08:06:00,1.84281,1.84281,1.84271,1.84279,27500000.0
2006-07-20 08:07:00,1.84271,1.84296,1.84271,1.84279,97400002.0
2006-07-20 08:08:00,1.84273,1.84273,1.84254,1.84255,40800000.0
2006-07-20 08:09:00,1.84257,1.84295,1.84257,1.84295,68300001.0
2006-07-20 08:10:00,1.84288,1.84305,1.84283,1.84304,56600000.0
2006-07-20 08:11:00,1.84305,1.84305,1.84287,1.8429,91000000.0
2006-07-20 08:12:00,1.84293,1.84308,1.84293,1.843,92099999.0
2006-07-20 08:13:00,1.84298,1.84303,1.84294,1.84299,25600000.0
2006-07-20 08:14:00,1.84309,1.84326,1.84303,1.84326,42900000.0
2006-07-20 08:15:00,1.84331,1.84336,1.84323,1.8433,58699999.0
2006-07-20 08:16:00,1.84322,1.84333,1.84322,1.84333,29099999.0
2006-07-20 08:17:00,1.84336,1.8434,1.8433,1.8433,42900000.0
2006-07-20 08:18:00,1.84343,1.84384,1.84343,1.84378,47600000.0
2006-07-20 08:19:00,1.8438,1.84388,1.84366,1.84367,43900001.0
2006-07-20 08:20:00,1.84372,1.84439,1.84372,1.84437,44500001.0
2006-07-20 08:21:00,1.84425,1.84449,1.84419,1.84438,87100001.0
2006-07-20 08:22:00,1.84443,1.8446,1.84436,1.84444,76700000.0
2006-07-20 08:23:00,1.84433,1.84445,1.84419,1.84445,18800000.0
2006-07-20 08:24:00,1.84447,1.84451,1.84431,1.84451,146800000.0
2006-07-20 08:25:00,1.84452,1.84469,1.84448,1.84462,46800000.0
2006-07-20 08:26:00,1.84457,1.84457,1.84421,1.84423,100400000.0
2006-07-20 08:27:00,1.84424,1.84436,1.84422,1.84422,87800001.0
2006-07-20 08:28:00,1.84411,1.84424,1.84359,1.84359,45000000.0
2006-07-20 08:29:00,1.84346,1.84364,1.84345,1.8435,111699998.0
2006-07-20 08:30:00,1.84351,1.84374,1.84351,1.84367,34100000.0
2006-07-20 08:31:00,1.84351,1.84407,1.84339,1.84407,26300000.0
2006-07-20 08:32:00,1.84419,1.84433,1.84413,1.84433,65599998.0
2006-07-20 08:33:00,1.84453,1.84485,1.8445,1.8445,80699999.0
2006-07-20 08:34:00,1.84435,1.84435,1.84406,1.84406,60000002.0
2006-07-20 08:35:00,1.84399,1.84403,1.84392,1.84398,82600001.0
2006-07-20 08:36:00,1.84413,1.84438,1.84413,1.84429,108900000.0
2006-07-20 08:37:00,1.84446,1.84497,1.84446,1.84496,47000000.0
2006-07-20 08:38:00,1.84507,1.84507,1.84457,1.84457,56100000.0
2006-07-20 08:39:00,1.84449,1.84449,1.8444,1.84449,57400001.0
2006-07-20 08:40:00,1.84441,1.84448,1.84429,1.84429,91200000.0
2006-07-20 08:41:00,1.8443,1.84432,1.84415,1.84415,75200000.0
2006-07-20 08:42:00,1.84416,1.84416,1.84394,1.84405,92100000.0
2006-07-20 08:43:00,1.84405,1.8441,1.84394,1.84395,40000000.0
2006-07-20 08:44:00,1.84396,1.84396,1.84359,1.84382,67300001.0
2006-07-20 08:45:00,1.84389,1.84389,1.84358,1.84364,46500000.0
2006-07-20 08:46:00,1.84363,1.8437,1.84362,1.8437,69200001.0
2006-07-20 08:47:00,1.84373,1.84401,1.84373,1.84401,34300000.0
2006-07-20 08:48:00,1.84412,1.84422,1.84407,1.8441,84199998.0
2006-07-20 08:49:00,1.84416,1.84421,1.84388,1.84392,83900001.0
2006-07-20 08:50:00,1.84392,1.84408,1.84392,1.84408,82100001.0
2006-07-20 08:51:00,1.84407,1.8443,1.84407,1.8443,60999998.0
2006-07-20 08:52:00,1.84422,1.84429,1.84415,1.84418,83699999.0
2006-07-20 08:53:00,1.84428,1.84436,1.84428,1.84431,59500000.0
2006-07-20 08:54:00,1.84426,1.84427,1.84419,1.84423,80199999.0
2006-07-20 08:55:00,1.84429,1.84435,1.84425,1.84427,63400001.0
2006-07-20 08:56:00,1.84423,1.84423,1.84409,1.84413,63300001.0
2006-07-20 08:57:00,1.84425,1.84425,1.8442,1.8442,12600000.0
2006-07-20 08:58:00,1.84419,1.84428,1.84417,1.84428,83300000.0
2006-07-20 08:59:00,1.84429,1.8444,1.84425,1.84425,52600001.0
2006-07-20 09:00:00,1.84422,1.84427,1.84422,1.84423,35900000.0
2006-07-20 09:01:00,1.84432,1.84434,1.84423,1.84424,82499999.0
2006-07-20 09:02:00,1.84427,1.84437,1.84424,1.84424,59900000.0
2006-07-20 09:03:00,1.84423,1.84423,1.84404,1.8441,63800000.0
2006-07-20 09:04:00,1.844,1.84405,1.84395,1.84395,110099999.0
2006-07-20 09:05:00,1.84401,1.84415,1.84401,1.8441,96199999.0
2006-07-20 09:06:00,1.84416,1.84416,1.84346,1.8435,57299999.0
2006-07-20 09:07:00,1.84346,1.84346,1.84308,1.84314,81699999.0
2006-07-20 09:08:00,1.8431,1.84337,1.8431,1.84324,39000000.0
2006-07-20 09:09:00,1.84313,1.84319,1.84294,1.84305,67300000.0
2006-07-20 09:10:00,1.84315,1.8434,1.84315,1.84337,58500001.0
2006-07-20 09:11:00,1.8433,1.84338,1.84323,1.84335,43800000.0
2006-07-20 09:12:00,1.8435,1.84358,1.84349,1.84352,42700000.0
2006-07-20 09:13:00,1.84335,1.84335,1.8433,1.84335,53300001.0
2006-07-20 09:14:00,1.84337,1.84352,1.84321,1.8435,44800000.0
2006-07-20 09:15:00,1.84352,1.84357,1.84342,1.84345,93400000.0
2006-07-20 09:16:00,1.84345,1.8436,1.84345,1.84347,59000000.0
2006-07-20 09:17:00,1.84353,1.84362,1.84353,1.84358,62300000.0
2006-07-20 09:18:00,1.84352,1.84362,1.84352,1.84362,7400000.0
2006-07-20 09:19:00,1.84372,1.84382,1.84372,1.84373,29600000.0
2006-07-20 09:20:00,1.84377,1.84392,1.84377,1.84392,15200000.0
2006-07-20 09:21:00,1.84393,1.84393,1.8438,1.84393,85000000.0
2006-07-20 09:22:00,1.84384,1.84384,1.8436,1.8436,38700000.0
2006-07-20 09:23:00,1.84358,1.84362,1.84352,1.84361,45400000.0
2006-07-20 09:24:00,1.84367,1.84375,1.84367,1.84368,48599998.0
2006-07-20 09:25:00,1.84358,1.84379,1.84358,1.84372,70099999.0
2006-07-20 09:26:00,1.84389,1.8441,1.84389,1.84405,20500000.0
2006-07-20 09:27:00,1.84415,1.84435,1.84415,1.84425,46800000.0
2006-07-20 09:28:00,1.84417,1.84421,1.84398,1.84418,106899999.0
2006-07-20 09:29:00,1.84432,1.84438,1.84428,1.84438,30400000.0
2006-07-20 09:30:00,1.84433,1.84449,1.84433,1.84449,78800000.0
2006-07-20 09:31:00,1.84454,1.84483,1.84454,1.84475,120799998.0
2006-07-20 09:32:00,1.84468,1.84485,1.84461,1.84464,95200002.0
2006-07-20 09:33:00,1.84462,1.84473,1.84448,1.84456,63000000.0
2006-07-20 09:34:00,1.84452,1.84458,1.84445,1.84447,113499997.0
2006-07-20 09:35:00,1.84448,1.84455,1.84439,1.84445,49400000.0
2006-07-20 09:36:00,1.84429,1.84477,1.84429,1.84476,87499998.0
2006-07-20 09:37:00,1.84473,1.84485,1.84445,1.84445,47600000.0
2006-07-20 09:38:00,1.84445,1.84452,1.84433,1.84452,46299999.0
2006-07-20 09:39:00,1.84451,1.84465,1.84449,1.84449,45200000.0
2006-07-20 09:40:00,1.84447,1.84478,1.8444,1.84478,40800000.0
2006-07-20 09:41:00,1.84437,1.84437,1.84401,1.84401,38200000.0
2006-07-20 09:42:00,1.84422,1.8443,1.84401,1.84423,71000001.0
2006-07-20 09:43:00,1.84414,1.84428,1.84408,1.84408,103400001.0
2006-07-20 09:44:00,1.8441,1.8441,1.84394,1.84397,63800000.0
2006-07-20 09:45:00,1.84395,1.84398,1.84392,1.84395,60400000.0
2006-07-20 09:46:00,1.84395,1.84395,1.84368,1.8439,17700000.0
2006-07-20 09:47:00,1.84393,1.84398,1.84389,1.84398,42100000.0
2006-07-20 09:48:00,1.84416,1.84437,1.84415,1.84415,27000000.0
2006-07-20 09:49:00,1.84422,1.84426,1.84415,1.84415,99070001.0
2006-07-20 09:50:00,1.8441,1.8441,1.84401,1.84408,50099999.0
2006-07-20 09:51:00,1.84418,1.84419,1.84415,1.84416,67000002.0
2006-07-20 09:52:00,1.84423,1.84423,1.844,1.84417,125399999.0
2006-07-20 09:53:00,1.84427,1.84459,1.84427,1.84448,58870000.0
2006-07-20 09:54:00,1.84462,1.84504,1.84459,1.84504,74600000.0
2006-07-20 09:55:00,1.84527,1.84569,1.84527,1.84554,88700002.0
2006-07-20 09:56:00,1.84536,1.84536,1.84496,1.84504,24900000.0
2006-07-20 09:57:00,1.84512,1.8452,1.84512,1.8452,100499999.0
2006-07-20 09:58:00,1.84528,1.84528,1.84524,1.84528,27300001.0
2006-07-20 09:59:00,1.84528,1.84543,1.84528,1.84542,79500000.0
2006-07-20 10:00:00,1.84555,1.84577,1.84549,1.84549,45900001.0
2006-07-20 10:01:00,1.84534,1.84534,1.84463,1.84471,74800000.0
2006-07-20 10:02:00,1.84466,1.84473,1.84463,1.84473,15300000.0
2006-07-20 10:03:00,1.84482,1.84487,1.84473,1.84475,79500001.0
2006-07-20 10:04:00,1.84472,1.84481,1.84469,1.84475,53800000.0
2006-07-20 10:05:00,1.84475,1.84476,1.84471,1.84473,42200000.0
2006-07-20 10:06:00,1.84477,1.84496,1.84476,1.84476,50900000.0
2006-07-20 10:07:00,1.84483,1.84485,1.84472,1.84476,55700000.0
2006-07-20 10:08:00,1.84484,1.845,1.84484,1.84487,48899998.0
2006-07-20 10:09:00,1.84491,1.84491,1.84479,1.84486,55700000.0
2006-07-20 10:10:00,1.84485,1.84485,1.84465,1.84478,75900000.0
2006-07-20 10:11:00,1.84468,1.8447,1.84461,1.8447,73199999.0
2006-07-20 10:12:00,1.84458,1.84461,1.8445,1.84452,61200001.0
2006-07-20 10:13:00,1.8444,1.84443,1.84433,1.84435,107999999.0
2006-07-20 10:14:00,1.84434,1.84446,1.84434,1.84437,73899998.0
2006-07-20 10:15:00,1.84433,1.84447,1.84423,1.84447,49400000.0
2006-07-20 10:16:00,1.84443,1.84443,1.84423,1.84423,26600000.0
2006-07-20 10:17:00,1.84425,1.84449,1.84425,1.84442,50399998.0
2006-07-20 10:18:00,1.84454,1.84491,1.84454,1.84491,47599999.0
2006-07-20 10:19:00,1.84473,1.84473,1.84436,1.84441,36100000.0
2006-07-20 10:20:00,1.84436,1.84452,1.84436,1.84452,85400002.0
2006-07-20 10:21:00,1.84455,1.84458,1.84446,1.84458,115599998.0
2006-07-20 10:22:00,1.84458,1.84461,1.8445,1.84461,36000000.0
2006-07-20 10:23:00,1.84471,1.84546,1.84471,1.84538,42900000.0
2006-07-20 10:24:00,1.84517,1.84517,1.84472,1.84472,35300000.0
2006-07-20 10:25:00,1.84453,1.84461,1.84444,1.84458,56600000.0
2006-07-20 10:26:00,1.84467,1.84477,1.84467,1.84468,44300000.0
2006-07-20 10:27:00,1.84466,1.84487,1.84464,1.84477,84800000.0
2006-07-20 10:28:00,1.84488,1.84489,1.84475,1.84485,59700000.0
2006-07-20 10:29:00,1.84456,1.84456,1.84386,1.84386,52000000.0
2006-07-20 10:30:00,1.8448,1.84567,1.84179,1.84519,138100004.0
2006-07-20 10:31:00,1.84687,1.847,1.84665,1.847,44800000.0
2006-07-20 10:32:00,1.84684,1.84684,1.84641,1.84641,83900002.0
2006-07-20 10:33:00,1.84633,1.84638,1.84611,1.8462,35600000.0
2006-07-20 10:34:00,1.84618,1.8463,1.84618,1.8463,70900002.0
2006-07-20 10:35:00,1.84609,1.8461,1.84578,1.84578,65000001.0
2006-07-20 10:36:00,1.8455,1.84573,1.8455,1.84573,29500001.0
2006-07-20 10:37:00,1.84573,1.84608,1.84568,1.84608,57300000.0
2006-07-20 10:38:00,1.84601,1.84607,1.84586,1.84601,63699999.0
2006-07-20 10:39:00,1.846,1.84606,1.84541,1.84541,71899999.0
2006-07-20 10:40:00,1.84546,1.84592,1.84546,1.84592,78800002.0
2006-07-20 10:41:00,1.84592,1.84605,1.84588,1.84588,52500000.0
2006-07-20 10:42:00,1.84602,1.84611,1.84591,1.84605,29800000.0
2006-07-20 10:43:00,1.84617,1.84642,1.84617,1.84642,84300000.0
2006-07-20 10:44:00,1.84651,1.84658,1.84647,1.84651,66750000.0
2006-07-20 10:45:00,1.84663,1.8468,1.84657,1.8468,76100000.0
2006-07-20 10:46:00,1.84665,1.84683,1.84665,1.84681,57999998.0
2006-07-20 10:47:00,1.84678,1.84706,1.84671,1.84706,53200000.0
2006-07-20 10:48:00,1.84713,1.84718,1.84689,1.84706,57800000.0
2006-07-20 10:49:00,1.84712,1.84718,1.84699,1.8471,62200000.0
2006-07-20 10:50:00,1.84693,1.84693,1.84665,1.84665,41100000.0
2006-07-20 10:51:00,1.84674,1.84674,1.84664,1.84671,41900000.0
2006-07-20 10:52:00,1.84676,1.84676,1.84642,1.84647,57100000.0
2006-07-20 10:53:00,1.84642,1.84654,1.84638,1.84647,38500000.0
2006-07-20 10:54:00,1.84657,1.84659,1.84644,1.84653,20800000.0
2006-07-20 10:55:00,1.84653,1.84668,1.84641,1.84668,56200002.0
2006-07-20 10:56:00,1.84674,1.84703,1.84674,1.84689,142500000.0
2006-07-20 10:57:00,1.84693,1.847,1.84679,1.847,67749998.0
2006-07-20 10:58:00,1.84707,1.84707,1.84676,1.84698,138500000.0
2006-07-20 10:59:00,1.84698,1.84724,1.84696,1.84715,84900000.0
2006-07-20 11:00:00,1.84722,1.84735,1.8472,1.8472,44600000.0
2006-07-20 11:01:00,1.84717,1.84723,1.84707,1.84712,68200001.0
2006-07-20 11:02:00,1.84707,1.84716,1.84703,1.84707,71800000.0
2006-07-20 11:03:00,1.84707,1.84707,1.84678,1.84691,65300000.0
2006-07-20 11:04:00,1.84712,1.84734,1.84712,1.84718,75300000.0
2006-07-20 11:05:00,1.84715,1.84715,1.84656,1.8468,100099999.0
2006-07-20 11:06:00,1.84689,1.84692,1.84668,1.84668,108499999.0
2006-07-20 11:07:00,1.84672,1.84679,1.84665,1.84668,61700000.0
2006-07-20 11:08:00,1.84667,1.84667,1.84651,1.84663,63900001.0
2006-07-20 11:09:00,1.84668,1.84671,1.84667,1.84667,52999999.0
2006-07-20 11:10:00,1.8468,1.84708,1.8468,1.84696,73699999.0
2006-07-20 11:11:00,1.84699,1.84701,1.84695,1.84695,39200000.0
2006-07-20 11:12:00,1.84691,1.84691,1.84681,1.84681,71900001.0
2006-07-20 11:13:00,1.84685,1.84693,1.84683,1.84691,43900000.0
2006-07-20 11:14:00,1.84689,1.84689,1.84674,1.8468,82900001.0
2006-07-20 11:15:00,1.84692,1.84703,1.84692,1.84695,55400000.0
2006-07-20 11:16:00,1.84692,1.8472,1.8469,1.8472,31100000.0
2006-07-20 11:17:00,1.84713,1.84722,1.84713,1.84716,41100000.0
2006-07-20 11:18:00,1.84723,1.84728,1.84715,1.84728,48300000.0
2006-07-20 11:19:00,1.84718,1.84719,1.84709,1.84713,41800000.0
2006-07-20 11:20:00,1.84722,1.8473,1.84722,1.84727,61100000.0
2006-07-20 11:21:00,1.84728,1.84732,1.84725,1.84726,27300000.0
2006-07-20 11:22:00,1.84724,1.84735,1.84714,1.84734,64000000.0
2006-07-20 11:23:00,1.84738,1.8474,1.84725,1.84733,31500000.0
2006-07-20 11:24:00,1.84728,1.84728,1.84712,1.84723,56300000.0
2006-07-20 11:25:00,1.84711,1.84715,1.84709,1.84712,50700000.0
2006-07-20 11:26:00,1.84717,1.84719,1.84697,1.84697,45100000.0
2006-07-20 11:27:00,1.8469,1.84693,1.84663,1.84663,51499999.0
2006-07-20 11:28:00,1.8467,1.8468,1.84667,1.84667,48499999.0
2006-07-20 11:29:00,1.84665,1.84686,1.84665,1.8468,77800000.0
2006-07-20 11:30:00,1.84675,1.84687,1.84675,1.84685,78500001.0
2006-07-20 11:31:00,1.84671,1.84671,1.8462,1.84634,95000002.0
2006-07-20 11:32:00,1.84631,1.84646,1.84631,1.84646,72200000.0
2006-07-20 11:33:00,1.84634,1.84667,1.8463,1.84667,26000000.0
2006-07-20 11:34:00,1.8468,1.84689,1.84671,1.84676,77199999.0
2006-07-20 11:35:00,1.84668,1.84668,1.84654,1.84662,101599999.0
2006-07-20 11:36:00,1.84646,1.84659,1.8464,1.84647,66900000.0
2006-07-20 11:37:00,1.84645,1.84653,1.84643,1.84646,87100000.0
2006-07-20 11:38:00,1.8465,1.8465,1.84636,1.8464,61000000.0
2006-07-20 11:39:00,1.84641,1.84648,1.8464,1.8464,27500000.0
2006-07-20 11:40:00,1.84635,1.84647,1.84627,1.84637,85700000.0
2006-07-20 11:41:00,1.84641,1.84645,1.84636,1.84636,65100002.0
2006-07-20 11:42:00,1.84636,1.84643,1.84635,1.84642,107200000.0
2006-07-20 11:43:00,1.84643,1.84656,1.84643,1.84655,50500001.0
2006-07-20 11:44:00,1.8466,1.84665,1.84652,1.84654,64200000.0
2006-07-20 11:45:00,1.84647,1.84647,1.84631,1.84631,84500000.0
2006-07-20 11:46:00,1.84641,1.84645,1.84635,1.84643,140199999.0
2006-07-20 11:47:00,1.84647,1.84647,1.84631,1.84635,91399998.0
2006-07-20 11:48:00,1.84641,1.84641,1.84626,1.84635,61400000.0
2006-07-20 11:49:00,1.84628,1.84629,1.84626,1.84629,57100000.0
2006-07-20 11:50:00,1.84628,1.8463,1.84609,1.84611,92899999.0
2006-07-20 11:51:00,1.84585,1.84585,1.84547,1.84568,54900001.0
2006-07-20 11:52:00,1.84576,1.84576,1.84567,1.84575,30300000.0
2006-07-20 11:53:00,1.84574,1.84585,1.84574,1.84585,91999998.0
2006-07-20 11:54:00,1.84575,1.84576,1.84558,1.84558,108399999.0
2006-07-20 11:55:00,1.84559,1.84565,1.84559,1.84565,83500000.0
2006-07-20 11:56:00,1.84565,1.84579,1.84564,1.84579,33000000.0
2006-07-20 11:57:00,1.84577,1.84591,1.84572,1.84578,141000000.0
2006-07-20 11:58:00,1.84562,1.84575,1.84557,1.84557,72800000.0
2006-07-20 11:59:00,1.84563,1.84565,1.84544,1.84551,65950000.0
2006-07-20 12:00:00,1.8456,1.84627,1.8456,1.84614,123900002.0
2006-07-20 12:01:00,1.84621,1.84639,1.84621,1.84623,47700000.0
2006-07-20 12:02:00,1.8462,1.84628,1.8462,1.84626,56400000.0
2006-07-20 12:03:00,1.84642,1.84662,1.84618,1.84662,64300000.0
2006-07-20 12:04:00,1.84668,1.8469,1.84668,1.84675,78099999.0
2006-07-20 12:05:00,1.84682,1.84682,1.84665,1.84667,24000000.0
2006-07-20 12:06:00,1.84656,1.84668,1.84651,1.84654,64899999.0
2006-07-20 12:07:00,1.84655,1.84655,1.84644,1.84653,67100002.0
2006-07-20 12:08:00,1.84642,1.84642,1.84629,1.84633,44600000.0
2006-07-20 12:09:00,1.84633,1.84645,1.84631,1.84645,37700000.0
2006-07-20 12:10:00,1.84647,1.84653,1.84642,1.84653,19400000.0
2006-07-20 12:11:00,1.84649,1.84654,1.84641,1.84641,108700001.0
2006-07-20 12:12:00,1.84641,1.84649,1.84641,1.84645,77400002.0
2006-07-20 12:13:00,1.84643,1.84655,1.84643,1.84647,76500000.0
2006-07-20 12:14:00,1.84635,1.84635,1.84592,1.84598,47799998.0
2006-07-20 12:15:00,1.84601,1.84601,1.84594,1.84594,36400000.0
2006-07-20 12:16:00,1.84593,1.84595,1.84585,1.84595,43400000.0
2006-07-20 12:17:00,1.84597,1.84597,1.84587,1.84595,29900000.0
2006-07-20 12:18:00,1.84595,1.84598,1.84586,1.84598,63800000.0
2006-07-20 12:19:00,1.84604,1.84619,1.84604,1.84611,57300002.0
2006-07-20 12:20:00,1.84622,1.84642,1.84618,1.84642,110900002.0
2006-07-20 12:21:00,1.84628,1.84628,1.8458,1.84583,60600001.0
2006-07-20 12:22:00,1.84575,1.84592,1.84574,1.84592,52800000.0
2006-07-20 12:23:00,1.84597,1.84599,1.84591,1.84594,74800001.0
2006-07-20 12:24:00,1.84592,1.84592,1.84585,1.84586,79199999.0
2006-07-20 12:25:00,1.84591,1.84609,1.84591,1.84601,36100000.0
2006-07-20 12:26:00,1.84613,1.84621,1.84603,1.84614,60400001.0
2006-07-20 12:27:00,1.84611,1.84638,1.84611,1.84638,8900000.0
2006-07-20 12:28:00,1.84656,1.8469,1.84656,1.8467,68000001.0
2006-07-20 12:29:00,1.84679,1.84682,1.84658,1.84658,78100002.0
2006-07-20 12:30:00,1.84646,1.84646,1.84614,1.8462,102500000.0
2006-07-20 12:31:00,1.8462,1.84625,1.84615,1.8462,148099998.0
2006-07-20 12:32:00,1.84621,1.84638,1.84609,1.84638,60200000.0
2006-07-20 12:33:00,1.84648,1.84665,1.84637,1.84665,46299999.0
2006-07-20 12:34:00,1.84671,1.84683,1.84663,1.84681,46000000.0
2006-07-20 12:35:00,1.84693,1.847,1.84684,1.8469,107099999.0
2006-07-20 12:36:00,1.847,1.84762,1.84697,1.84762,69800000.0
2006-07-20 12:37:00,1.84763,1.84772,1.84761,1.84763,55400000.0
2006-07-20 12:38:00,1.84745,1.84751,1.84734,1.84751,47800000.0
2006-07-20 12:39:00,1.84749,1.8476,1.84749,1.8475,43000000.0
2006-07-20 12:40:00,1.84751,1.84763,1.8475,1.84762,101199999.0
2006-07-20 12:41:00,1.84769,1.84816,1.84769,1.84812,75299998.0
2006-07-20 12:42:00,1.84799,1.84803,1.84786,1.84795,75499999.0
2006-07-20 12:43:00,1.84794,1.84794,1.84751,1.84767,137899999.0
2006-07-20 12:44:00,1.84764,1.84782,1.84764,1.84775,44600000.0
2006-07-20 12:45:00,1.84776,1.84776,1.84758,1.84765,89699998.0
2006-07-20 12:46:00,1.84758,1.84779,1.84758,1.84775,77700000.0
2006-07-20 12:47:00,1.84777,1.84806,1.84775,1.84797,42600000.0
2006-07-20 12:48:00,1.84806,1.84823,1.84803,1.84814,58300000.0
2006-07-20 12:49:00,1.84825,1.84825,1.84806,1.84813,101100003.0
2006-07-20 12:50:00,1.8481,1.84812,1.848,1.84806,68300002.0
2006-07-20 12:51:00,1.84792,1.84797,1.84789,1.84789,48100000.0
2006-07-20 12:52:00,1.84778,1.8479,1.84778,1.8478,81299999.0
2006-07-20 12:53:00,1.84782,1.84791,1.8478,1.84782,84799999.0
2006-07-20 12:54:00,1.84784,1.8485,1.84784,1.8485,38600000.0
2006-07-20 12:55:00,1.84856,1.84871,1.8485,1.84871,56199998.0
2006-07-20 12:56:00,1.84858,1.84882,1.84858,1.8487,72799999.0
2006-07-20 12:57:00,1.84885,1.84904,1.84885,1.84904,35800000.0
2006-07-20 12:58:00,1.8489,1.8489,1.84854,1.84867,69300000.0
2006-07-20 12:59:00,1.84833,1.84878,1.84833,1.84873,73800001.0
2006-07-20 13:00:00,1.84874,1.84877,1.8486,1.8487,41800000.0
2006-07-20 13:01:00,1.8486,1.84898,1.8486,1.84898,70500000.0
2006-07-20 13:02:00,1.849,1.84915,1.84895,1.84915,63200000.0
2006-07-20 13:03:00,1.8492,1.8492,1.84896,1.84898,37600000.0
2006-07-20 13:04:00,1.84893,1.84901,1.84892,1.84901,80099999.0
2006-07-20 13:05:00,1.849,1.84908,1.849,1.849,53199999.0
2006-07-20 13:06:00,1.84911,1.84914,1.84895,1.84897,50900000.0
2006-07-20 13:07:00,1.849,1.84904,1.84892,1.84892,74999999.0
2006-07-20 13:08:00,1.84897,1.84915,1.84895,1.84915,95800000.0
2006-07-20 13:09:00,1.84921,1.8494,1.84921,1.8494,55300000.0
2006-07-20 13:10:00,1.84948,1.84965,1.84948,1.84951,99600002.0
2006-07-20 13:11:00,1.84943,1.84945,1.84926,1.84943,51800000.0
2006-07-20 13:12:00,1.84944,1.84949,1.84931,1.84947,105499998.0
2006-07-20 13:13:00,1.84916,1.84916,1.84904,1.84916,34800000.0
2006-07-20 13:14:00,1.84917,1.84918,1.84907,1.84917,89600000.0
2006-07-20 13:15:00,1.84924,1.84932,1.84914,1.84914,106599999.0
2006-07-20 13:16:00,1.84925,1.84954,1.84925,1.8495,68900000.0
2006-07-20 13:17:00,1.8495,1.8495,1.84934,1.84943,78699999.0
2006-07-20 13:18:00,1.84964,1.84991,1.84957,1.84957,46100001.0
2006-07-20 13:19:00,1.84958,1.84973,1.84955,1.84973,50600000.0
2006-07-20 13:20:00,1.84967,1.84967,1.84954,1.84965,43200001.0
2006-07-20 13:21:00,1.84971,1.84971,1.84957,1.84957,48299999.0
2006-07-20 13:22:00,1.84953,1.84967,1.84947,1.84954,68100000.0
2006-07-20 13:23:00,1.84944,1.84959,1.84944,1.84954,59200000.0
2006-07-20 13:24:00,1.84951,1.84992,1.8495,1.84982,52200000.0
2006-07-20 13:25:00,1.84979,1.84979,1.84966,1.84968,55300001.0
2006-07-20 13:26:00,1.84965,1.84971,1.84958,1.84961,79800001.0
2006-07-20 13:27:00,1.84961,1.84969,1.84953,1.84962,68650000.0
2006-07-20 13:28:00,1.84957,1.84959,1.84943,1.84943,49000000.0
2006-07-20 13:29:00,1.84939,1.84939,1.84904,1.84909,81800001.0
2006-07-20 13:30:00,1.8491,1.8493,1.8491,1.84928,81500002.0
2006-07-20 13:31:00,1.84933,1.84933,1.84919,1.84921,85499998.0
2006-07-20 13:32:00,1.84924,1.8493,1.84921,1.84921,36099999.0
2006-07-20 13:33:00,1.84935,1.84951,1.84935,1.8495,72399999.0
2006-07-20 13:34:00,1.84958,1.84987,1.84958,1.84971,105599999.0
2006-07-20 13:35:00,1.84967,1.84976,1.84965,1.84976,45950000.0
2006-07-20 13:36:00,1.84987,1.84999,1.84979,1.84979,136199999.0
2006-07-20 13:37:00,1.8497,1.84977,1.84951,1.84957,56700000.0
2006-07-20 13:38:00,1.84953,1.84976,1.84953,1.84976,73599999.0
2006-07-20 13:39:00,1.84995,1.85032,1.84995,1.85028,70600002.0
2006-07-20 13:40:00,1.8505,1.85075,1.85039,1.85075,95999998.0
2006-07-20 13:41:00,1.85081,1.85081,1.85051,1.85051,82800001.0
2006-07-20 13:42:00,1.85049,1.85062,1.85045,1.85048,72400001.0
2006-07-20 13:43:00,1.85044,1.85052,1.85038,1.85046,90799998.0
2006-07-20 13:44:00,1.85045,1.8505,1.85039,1.85048,40200000.0
2006-07-20 13:45:00,1.85042,1.85044,1.85035,1.85044,63200001.0
2006-07-20 13:46:00,1.85048,1.85058,1.85048,1.85058,45600000.0
2006-07-20 13:47:00,1.85065,1.85075,1.85049,1.85052,49200000.0
2006-07-20 13:48:00,1.85068,1.85086,1.85054,1.85073,91200003.0
2006-07-20 13:49:00,1.85079,1.85092,1.85074,1.8509,85700001.0
2006-07-20 13:50:00,1.85094,1.85097,1.85085,1.85085,91100000.0
2006-07-20 13:51:00,1.85085,1.85098,1.85085,1.85098,22900000.0
2006-07-20 13:52:00,1.85114,1.85162,1.85114,1.85144,87300001.0
2006-07-20 13:53:00,1.85134,1.85156,1.85134,1.85148,82000000.0
2006-07-20 13:54:00,1.85151,1.85151,1.85133,1.85133,18700000.0
2006-07-20 13:55:00,1.85135,1.85146,1.85135,1.85145,36000000.0
2006-07-20 13:56:00,1.85145,1.85147,1.85125,1.85125,72399999.0
2006-07-20 13:57:00,1.85123,1.8515,1.85123,1.8515,55100000.0
2006-07-20 13:58:00,1.8515,1.85163,1.85142,1.85142,105600002.0
2006-07-20 13:59:00,1.85138,1.85144,1.85124,1.85124,111400003.0
2006-07-20 14:00:00,1.85127,1.85137,1.85096,1.85096,54500000.0
2006-07-20 14:01:00,1.85081,1.85126,1.85065,1.85126,86499997.0
2006-07-20 14:02:00,1.85125,1.85125,1.85091,1.85091,50800000.0
2006-07-20 14:03:00,1.85094,1.85103,1.85087,1.85088,69999999.0
2006-07-20 14:04:00,1.8509,1.8509,1.85065,1.85065,63400000.0
2006-07-20 14:05:00,1.85051,1.85076,1.85046,1.8507,90999999.0
2006-07-20 14:06:00,1.85067,1.85067,1.85053,1.85053,16800000.0
2006-07-20 14:07:00,1.8506,1.85083,1.8506,1.8507,70500000.0
2006-07-20 14:08:00,1.8508,1.8508,1.85067,1.85067,25700000.0
2006-07-20 14:09:00,1.85071,1.85071,1.85047,1.85058,58200000.0
2006-07-20 14:10:00,1.85057,1.85069,1.85052,1.85058,78100000.0
2006-07-20 14:11:00,1.85032,1.8505,1.85018,1.85028,77000000.0
2006-07-20 14:12:00,1.8501,1.85063,1.85009,1.85063,60600000.0
2006-07-20 14:13:00,1.85079,1.85096,1.85074,1.8509,87500000.0
2006-07-20 14:14:00,1.85095,1.85106,1.85089,1.851,90100002.0
2006-07-20 14:15:00,1.85102,1.85102,1.85092,1.85092,92400002.0
2006-07-20 14:16:00,1.85097,1.85113,1.85097,1.85113,18000001.0
2006-07-20 14:17:00,1.8513,1.85142,1.85121,1.85124,28100000.0
2006-07-20 14:18:00,1.85128,1.8514,1.85121,1.85133,68199999.0
2006-07-20 14:19:00,1.85123,1.85123,1.85088,1.85089,58700000.0
2006-07-20 14:20:00,1.85085,1.85106,1.85082,1.85082,28500000.0
2006-07-20 14:21:00,1.85061,1.85098,1.85061,1.85098,79300000.0
2006-07-20 14:22:00,1.85104,1.85105,1.85086,1.85092,59299999.0
2006-07-20 14:23:00,1.85105,1.8513,1.85105,1.8513,29100000.0
2006-07-20 14:24:00,1.85136,1.85148,1.85113,1.85113,51100001.0
2006-07-20 14:25:00,1.85108,1.85118,1.85075,1.85075,48600000.0
2006-07-20 14:26:00,1.85065,1.85065,1.85013,1.85019,48900000.0
2006-07-20 14:27:00,1.85015,1.85017,1.8501,1.85017,59900000.0
2006-07-20 14:28:00,1.85003,1.85008,1.85001,1.85001,56700000.0
2006-07-20 14:29:00,1.85012,1.8502,1.84979,1.84979,27800000.0
2006-07-20 14:30:00,1.84983,1.85026,1.84983,1.85008,26000000.0
2006-07-20 14:31:00,1.85013,1.85058,1.85013,1.85058,69499998.0
2006-07-20 14:32:00,1.8506,1.85075,1.85046,1.85062,75799999.0
2006-07-20 14:33:00,1.85046,1.8506,1.8504,1.85045,75799999.0
2006-07-20 14:34:00,1.85043,1.8505,1.85003,1.85003,32600000.0
2006-07-20 14:35:00,1.84985,1.85007,1.84985,1.84992,51800000.0
2006-07-20 14:36:00,1.84964,1.84969,1.84942,1.84942,58499999.0
2006-07-20 14:37:00,1.84942,1.84961,1.84942,1.84948,47400000.0
2006-07-20 14:38:00,1.84952,1.84963,1.84948,1.84948,18200000.0
2006-07-20 14:39:00,1.8495,1.84957,1.84949,1.84952,29000000.0
2006-07-20 14:40:00,1.84974,1.85028,1.84974,1.85024,61599998.0
2006-07-20 14:41:00,1.8503,1.85044,1.85023,1.85044,59300000.0
2006-07-20 14:42:00,1.85043,1.85057,1.85034,1.85049,29400000.0
2006-07-20 14:43:00,1.85052,1.85066,1.85043,1.8506,61099999.0
2006-07-20 14:44:00,1.85053,1.85053,1.84972,1.84972,46700000.0
2006-07-20 14:45:00,1.84931,1.84931,1.84902,1.8491,38600000.0
2006-07-20 14:46:00,1.84907,1.84911,1.84893,1.84908,134800002.0
2006-07-20 14:47:00,1.84924,1.84973,1.84924,1.84966,50200000.0
2006-07-20 14:48:00,1.84975,1.84997,1.84973,1.84985,134700002.0
2006-07-20 14:49:00,1.84993,1.84994,1.84989,1.84992,51099999.0
2006-07-20 14:50:00,1.85003,1.85018,1.84997,1.8501,83700000.0
2006-07-20 14:51:00,1.8501,1.8502,1.85002,1.8502,45100000.0
2006-07-20 14:52:00,1.85018,1.85035,1.85018,1.85028,54500000.0
2006-07-20 14:53:00,1.85023,1.85034,1.85012,1.85034,41500000.0
2006-07-20 14:54:00,1.85039,1.85041,1.85023,1.85023,127100001.0
2006-07-20 14:55:00,1.8502,1.8503,1.85016,1.85016,41400000.0
2006-07-20 14:56:00,1.85005,1.85005,1.84976,1.84996,72749999.0
2006-07-20 14:57:00,1.85002,1.85013,1.84995,1.84995,75000000.0
2006-07-20 14:58:00,1.85001,1.85004,1.84963,1.84963,51200000.0
2006-07-20 14:59:00,1.84951,1.84958,1.84941,1.84941,18100000.0
2006-07-20 15:00:00,1.84936,1.84941,1.84931,1.84939,75400001.0
2006-07-20 15:01:00,1.84935,1.84955,1.84935,1.84948,64600001.0
2006-07-20 15:02:00,1.84947,1.84955,1.84942,1.84942,39700000.0
2006-07-20 15:03:00,1.84952,1.84967,1.84946,1.8496,116599999.0
2006-07-20 15:04:00,1.84963,1.84967,1.84956,1.84967,56599999.0
2006-07-20 15:05:00,1.84964,1.84977,1.84956,1.84971,114500001.0
2006-07-20 15:06:00,1.84963,1.84972,1.84957,1.84963,62300000.0
2006-07-20 15:07:00,1.84973,1.85019,1.84973,1.85019,94499999.0
2006-07-20 15:08:00,1.85017,1.85024,1.85001,1.85005,32600000.0
2006-07-20 15:09:00,1.85002,1.85002,1.8498,1.84994,82400000.0
2006-07-20 15:10:00,1.8499,1.8499,1.84978,1.84979,39100000.0
2006-07-20 15:11:00,1.84972,1.84972,1.84949,1.84949,124700000.0
2006-07-20 15:12:00,1.84942,1.84948,1.84922,1.84922,66899999.0
2006-07-20 15:13:00,1.84925,1.84936,1.84921,1.84936,34200000.0
2006-07-20 15:14:00,1.84941,1.84947,1.84927,1.84939,31000000.0
2006-07-20 15:15:00,1.84939,1.84953,1.84939,1.84953,75400000.0
2006-07-20 15:16:00,1.84943,1.84943,1.84929,1.84931,72999998.0
2006-07-20 15:17:00,1.84927,1.84935,1.84927,1.84928,47300001.0
2006-07-20 15:18:00,1.8493,1.8493,1.84914,1.84921,77900001.0
2006-07-20 15:19:00,1.84922,1.84939,1.84916,1.84922,94900000.0
2006-07-20 15:20:00,1.84921,1.84927,1.84916,1.8492,46199999.0
2006-07-20 15:21:00,1.84919,1.84924,1.84908,1.84924,84699999.0
2006-07-20 15:22:00,1.84918,1.84922,1.8491,1.84922,20100000.0
2006-07-20 15:23:00,1.84924,1.84926,1.84915,1.8492,46600000.0
2006-07-20 15:24:00,1.84923,1.84927,1.84911,1.84926,83199998.0
2006-07-20 15:25:00,1.84939,1.84957,1.84922,1.84922,125300003.0
2006-07-20 15:26:00,1.84917,1.84922,1.84902,1.84909,40500000.0
2006-07-20 15:27:00,1.84907,1.84907,1.84893,1.84895,69300000.0
2006-07-20 15:28:00,1.84899,1.84903,1.84896,1.84896,28900000.0
2006-07-20 15:29:00,1.84895,1.84895,1.84833,1.84833,85000000.0
2006-07-20 15:30:00,1.84826,1.8485,1.84826,1.8485,62300000.0
2006-07-20 15:31:00,1.84855,1.84855,1.84839,1.84845,56100000.0
2006-07-20 15:32:00,1.8484,1.84868,1.8484,1.84855,59500000.0
2006-07-20 15:33:00,1.84863,1.84867,1.84858,1.84863,124300003.0
2006-07-20 15:34:00,1.84866,1.84875,1.84866,1.8487,81700000.0
2006-07-20 15:35:00,1.84876,1.84876,1.84858,1.84866,37400000.0
2006-07-20 15:36:00,1.8485,1.8485,1.84833,1.84839,56000001.0
2006-07-20 15:37:00,1.84832,1.84832,1.84809,1.84813,89599999.0
2006-07-20 15:38:00,1.84812,1.84824,1.84806,1.8481,56700000.0
2006-07-20 15:39:00,1.84812,1.84819,1.84808,1.84813,89399999.0
2006-07-20 15:40:00,1.84819,1.8484,1.84819,1.8484,43700000.0
2006-07-20 15:41:00,1.84866,1.84927,1.84866,1.84918,63300000.0
2006-07-20 15:42:00,1.84925,1.84973,1.84925,1.84964,119300000.0
2006-07-20 15:43:00,1.84968,1.85009,1.84968,1.85009,33900000.0
2006-07-20 15:44:00,1.85008,1.85024,1.84995,1.84995,139500000.0
2006-07-20 15:45:00,1.85,1.85026,1.85,1.85022,93399999.0
2006-07-20 15:46:00,1.85018,1.85018,1.84992,1.84992,49199999.0
2006-07-20 15:47:00,1.84987,1.84993,1.84952,1.84967,33400000.0
2006-07-20 15:48:00,1.8497,1.84973,1.84949,1.84971,75300000.0
2006-07-20 15:49:00,1.84976,1.84994,1.84976,1.8499,82400001.0
2006-07-20 15:50:00,1.84974,1.84984,1.84961,1.84962,47800000.0
2006-07-20 15:51:00,1.8496,1.8496,1.8493,1.84936,22500000.0
2006-07-20 15:52:00,1.84931,1.84938,1.84908,1.84908,76500002.0
2006-07-20 15:53:00,1.84908,1.84919,1.84908,1.84908,62500000.0
2006-07-20 15:54:00,1.84905,1.84912,1.84893,1.84893,58300001.0
2006-07-20 15:55:00,1.84905,1.84905,1.84885,1.84885,8800000.0
2006-07-20 15:56:00,1.84882,1.84891,1.84874,1.84885,63800000.0
2006-07-20 15:57:00,1.84905,1.84937,1.84905,1.84937,69800001.0
2006-07-20 15:58:00,1.84925,1.84925,1.84876,1.84876,51600000.0
2006-07-20 15:59:00,1.84877,1.84894,1.84745,1.84745,49700000.0
2006-07-20 16:00:00,1.84722,1.84922,1.84718,1.84914,106600003.0
2006-07-20 16:01:00,1.84926,1.84926,1.84886,1.84915,84899999.0
2006-07-20 16:02:00,1.84922,1.84925,1.84916,1.84919,99200001.0
2006-07-20 16:03:00,1.84924,1.84951,1.84924,1.84948,40900000.0
2006-07-20 16:04:00,1.84944,1.8496,1.84944,1.84959,61900000.0
2006-07-20 16:05:00,1.84977,1.85018,1.84977,1.85018,90699998.0
2006-07-20 16:06:00,1.85027,1.85038,1.8501,1.85028,67000000.0
2006-07-20 16:07:00,1.85049,1.85063,1.85048,1.85048,63300000.0
2006-07-20 16:08:00,1.85051,1.85059,1.85046,1.85055,129800002.0
2006-07-20 16:09:00,1.8504,1.8504,1.85013,1.85022,38300000.0
2006-07-20 16:10:00,1.85019,1.85054,1.85019,1.85047,113500000.0
2006-07-20 16:11:00,1.8505,1.85077,1.85046,1.85077,69000000.0
2006-07-20 16:12:00,1.8506,1.85105,1.85056,1.85105,99899998.0
2006-07-20 16:13:00,1.851,1.851,1.85012,1.85024,132199998.0
2006-07-20 16:14:00,1.85029,1.85063,1.85029,1.85056,99599999.0
2006-07-20 16:15:00,1.85056,1.85056,1.85002,1.85002,55900002.0
2006-07-20 16:16:00,1.84999,1.84999,1.84969,1.84995,100600000.0
2006-07-20 16:17:00,1.84997,1.85011,1.84983,1.85007,111699999.0
2006-07-20 16:18:00,1.85005,1.85021,1.85002,1.85003,46200000.0
2006-07-20 16:19:00,1.85012,1.85032,1.85012,1.85032,63900001.0
2006-07-20 16:20:00,1.85045,1.8505,1.85045,1.8505,21500000.0
2006-07-20 16:21:00,1.85058,1.85058,1.85023,1.8505,42900000.0
2006-07-20 16:22:00,1.85068,1.85081,1.85056,1.85081,80399999.0
2006-07-20 16:23:00,1.85091,1.85111,1.85081,1.85085,83499998.0
2006-07-20 16:24:00,1.85081,1.85089,1.85056,1.85056,46700000.0
2006-07-20 16:25:00,1.85044,1.85044,1.85015,1.85015,72800000.0
2006-07-20 16:26:00,1.85022,1.8504,1.85022,1.8504,67800001.0
2006-07-20 16:27:00,1.85045,1.85068,1.85045,1.85064,72900001.0
2006-07-20 16:28:00,1.85067,1.85077,1.85046,1.85046,95600000.0
2006-07-20 16:29:00,1.85064,1.85071,1.85064,1.85071,10700000.0
2006-07-20 16:30:00,1.85055,1.85069,1.85052,1.85062,44100000.0
2006-07-20 16:31:00,1.85067,1.85079,1.85061,1.85072,58200000.0
2006-07-20 16:32:00,1.85098,1.85138,1.85098,1.85128,28000000.0
2006-07-20 16:33:00,1.85096,1.85105,1.85073,1.85073,55500000.0
2006-07-20 16:34:00,1.85067,1.85095,1.85067,1.85095,126699998.0
2006-07-20 16:35:00,1.85102,1.85102,1.85053,1.85053,55899999.0
2006-07-20 16:36:00,1.85057,1.85062,1.85031,1.85031,55700000.0
2006-07-20 16:37:00,1.85002,1.85002,1.8491,1.8492,78700000.0
2006-07-20 16:38:00,1.84903,1.84974,1.84903,1.84974,32600000.0
2006-07-20 16:39:00,1.84987,1.85005,1.84983,1.84992,80400000.0
2006-07-20 16:40:00,1.84976,1.84976,1.84955,1.84965,39600000.0
2006-07-20 16:41:00,1.8494,1.85005,1.8494,1.85005,110500001.0
2006-07-20 16:42:00,1.85019,1.85047,1.85004,1.85004,66700001.0
2006-07-20 16:43:00,1.85003,1.85033,1.85003,1.85015,39800001.0
2006-07-20 16:44:00,1.85008,1.85015,1.84995,1.84997,84799999.0
2006-07-20 16:45:00,1.84985,1.84985,1.84967,1.84967,4400000.0
2006-07-20 16:46:00,1.84951,1.84951,1.84904,1.8491,108899998.0
2006-07-20 16:47:00,1.84913,1.84952,1.84913,1.84942,87699999.0
2006-07-20 16:48:00,1.84945,1.8497,1.84945,1.84951,44800000.0
2006-07-20 16:49:00,1.84952,1.84964,1.84951,1.84964,33900000.0
2006-07-20 16:50:00,1.84957,1.84962,1.84953,1.84962,45100000.0
2006-07-20 16:51:00,1.84965,1.84978,1.84962,1.84978,96100000.0
2006-07-20 16:52:00,1.84976,1.84976,1.84945,1.84945,48600000.0
2006-07-20 16:53:00,1.84951,1.8499,1.84951,1.8499,66400001.0
2006-07-20 16:54:00,1.84986,1.85007,1.84978,1.85007,99999999.0
2006-07-20 16:55:00,1.85018,1.85018,1.85011,1.85012,44300000.0
2006-07-20 16:56:00,1.85007,1.85015,1.85006,1.85006,96700002.0
2006-07-20 16:57:00,1.85022,1.85032,1.85015,1.85032,88699999.0
2006-07-20 16:58:00,1.85021,1.85031,1.85013,1.85019,56400001.0
2006-07-20 16:59:00,1.85048,1.85081,1.85028,1.85081,100799999.0
2006-07-20 17:00:00,1.85089,1.85102,1.85066,1.85066,99600001.0
2006-07-20 17:01:00,1.85068,1.85077,1.85068,1.85071,35800000.0
2006-07-20 17:02:00,1.85072,1.85072,1.85053,1.85055,118199998.0
2006-07-20 17:03:00,1.85057,1.8507,1.85045,1.85045,37400000.0
2006-07-20 17:04:00,1.85038,1.85062,1.85038,1.85061,47699999.0
2006-07-20 17:05:00,1.85056,1.85061,1.85044,1.85044,39100000.0
2006-07-20 17:06:00,1.85051,1.85066,1.85051,1.85057,53500000.0
2006-07-20 17:07:00,1.85049,1.85062,1.85045,1.85055,66100001.0
2006-07-20 17:08:00,1.85038,1.85038,1.84989,1.84994,57200001.0
2006-07-20 17:09:00,1.84997,1.85013,1.84997,1.85009,39300000.0
2006-07-20 17:10:00,1.8501,1.85012,1.84986,1.85,43049999.0
2006-07-20 17:11:00,1.85005,1.85055,1.85005,1.85055,151699998.0
2006-07-20 17:12:00,1.85058,1.85064,1.85053,1.85062,98300002.0
2006-07-20 17:13:00,1.85055,1.85055,1.85039,1.85048,56499999.0
2006-07-20 17:14:00,1.85049,1.85049,1.85027,1.85035,37200000.0
2006-07-20 17:15:00,1.85033,1.85044,1.8503,1.85033,112799999.0
2006-07-20 17:16:00,1.8504,1.85045,1.85019,1.85028,68099999.0
2006-07-20 17:17:00,1.85025,1.85062,1.85024,1.85062,56849999.0
2006-07-20 17:18:00,1.85057,1.85057,1.85019,1.85046,58700000.0
2006-07-20 17:19:00,1.85045,1.85055,1.85041,1.85055,53500000.0
2006-07-20 17:20:00,1.85052,1.85052,1.85005,1.85005,83600001.0
2006-07-20 17:21:00,1.85,1.85,1.84964,1.84964,15100000.0
2006-07-20 17:22:00,1.84949,1.8496,1.84942,1.8496,74899999.0
2006-07-20 17:23:00,1.84958,1.84987,1.84958,1.84987,26500000.0
2006-07-20 17:24:00,1.85002,1.85006,1.84998,1.84998,56500001.0
2006-07-20 17:25:00,1.85005,1.8503,1.85001,1.8503,93699999.0
2006-07-20 17:26:00,1.85026,1.85026,1.84981,1.84986,15500000.0
2006-07-20 17:27:00,1.84992,1.84992,1.84932,1.84932,25700000.0
2006-07-20 17:28:00,1.84917,1.84924,1.84891,1.84902,77800000.0
2006-07-20 17:29:00,1.8489,1.84916,1.84862,1.84916,72199999.0
2006-07-20 17:30:00,1.84915,1.84926,1.84898,1.84918,55000000.0
2006-07-20 17:31:00,1.84915,1.84918,1.84906,1.8491,27700000.0
2006-07-20 17:32:00,1.84906,1.84945,1.84902,1.84942,70000001.0
2006-07-20 17:33:00,1.84938,1.84938,1.84922,1.84922,16200000.0
2006-07-20 17:34:00,1.84921,1.84925,1.84917,1.84917,67899999.0
2006-07-20 17:35:00,1.84918,1.84934,1.84918,1.84926,58000001.0
2006-07-20 17:36:00,1.84924,1.84926,1.84915,1.84922,47899999.0
2006-07-20 17:37:00,1.84917,1.84924,1.84914,1.84917,45900000.0
2006-07-20 17:38:00,1.84915,1.8492,1.84915,1.84915,30600000.0
2006-07-20 17:39:00,1.84923,1.84937,1.84914,1.84932,71800001.0
2006-07-20 17:40:00,1.84931,1.84932,1.84923,1.84924,66700000.0
2006-07-20 17:41:00,1.8492,1.84933,1.84918,1.84918,67500000.0
2006-07-20 17:42:00,1.84916,1.84916,1.8489,1.84892,58199999.0
2006-07-20 17:43:00,1.84889,1.84891,1.84879,1.8488,75600000.0
2006-07-20 17:44:00,1.84866,1.84866,1.84848,1.84854,28400000.0
2006-07-20 17:45:00,1.84854,1.84862,1.84844,1.84858,69100002.0
2006-07-20 17:46:00,1.84854,1.8487,1.84854,1.8487,51700002.0
2006-07-20 17:47:00,1.84874,1.84911,1.84874,1.84904,53900000.0
2006-07-20 17:48:00,1.84907,1.84917,1.84907,1.84908,114199998.0
2006-07-20 17:49:00,1.84912,1.84923,1.84912,1.84923,74500002.0
2006-07-20 17:50:00,1.84915,1.84925,1.84915,1.84922,77000000.0
2006-07-20 17:51:00,1.84924,1.84931,1.84915,1.84917,62999999.0
2006-07-20 17:52:00,1.84913,1.84915,1.84909,1.84915,25600000.0
2006-07-20 17:53:00,1.84899,1.84899,1.84875,1.84875,18000000.0
2006-07-20 17:54:00,1.84862,1.84872,1.84861,1.8487,49500000.0
2006-07-20 17:55:00,1.84875,1.84887,1.84875,1.84881,45500000.0
2006-07-20 17:56:00,1.84879,1.84882,1.84872,1.84874,106299999.0
2006-07-20 17:57:00,1.84873,1.84888,1.84873,1.84884,54200000.0
2006-07-20 17:58:00,1.84881,1.84885,1.84869,1.84882,96599999.0
2006-07-20 17:59:00,1.8489,1.84902,1.84886,1.84889,119500000.0
2006-07-20 18:00:00,1.84884,1.8505,1.84884,1.85046,47499999.0
2006-07-20 18:01:00,1.85035,1.85047,1.84938,1.84964,824100001.0
2006-07-20 18:02:00,1.84963,1.84972,1.84956,1.84958,1091199995.0
2006-07-20 18:03:00,1.84951,1.84954,1.84896,1.84898,1337249999.0
2006-07-20 18:04:00,1.8491,1.8495,1.8491,1.84941,849500005.0
2006-07-20 18:05:00,1.84946,1.84981,1.84946,1.84963,1129099995.0
2006-07-20 18:06:00,1.84968,1.85003,1.84968,1.84973,911600003.0
2006-07-20 18:07:00,1.8497,1.85004,1.84963,1.85004,1084900003.0
2006-07-20 18:08:00,1.85012,1.85018,1.84999,1.85002,1304500001.0
2006-07-20 18:09:00,1.84999,1.85005,1.84992,1.84993,518300004.0
2006-07-20 18:10:00,1.84987,1.84987,1.84963,1.84963,628999997.0
2006-07-20 18:11:00,1.84975,1.84975,1.84965,1.84975,549599999.0
2006-07-20 18:12:00,1.84975,1.84985,1.84969,1.84969,722799998.0
2006-07-20 18:13:00,1.84968,1.84975,1.84965,1.8497,729999996.0
2006-07-20 18:14:00,1.84975,1.84978,1.84965,1.8497,768699999.0
2006-07-20 18:15:00,1.84971,1.84971,1.84925,1.84925,831300001.0
2006-07-20 18:16:00,1.84917,1.84917,1.84895,1.84909,730000006.0
2006-07-20 18:17:00,1.8491,1.8491,1.849,1.84905,411899999.0
2006-07-20 18:18:00,1.84897,1.84897,1.84848,1.8486,704900004.0
2006-07-20 18:19:00,1.8486,1.84862,1.84835,1.84842,476400000.0
2006-07-20 18:20:00,1.84841,1.84841,1.84782,1.84782,483100003.0
2006-07-20 18:21:00,1.84777,1.84823,1.84771,1.84823,760370003.0
2006-07-20 18:22:00,1.84835,1.84854,1.84833,1.84848,552300000.0
2006-07-20 18:23:00,1.84851,1.84851,1.84824,1.8483,698700001.0
2006-07-20 18:24:00,1.84824,1.84824,1.84796,1.84802,688299999.0
2006-07-20 18:25:00,1.84798,1.84809,1.8478,1.84788,792299997.0
2006-07-20 18:26:00,1.84785,1.84817,1.84785,1.84817,519549999.0
2006-07-20 18:27:00,1.84817,1.84817,1.84802,1.84815,765099998.0
2006-07-20 18:28:00,1.84809,1.84809,1.84756,1.84759,347200000.0
2006-07-20 18:29:00,1.84753,1.84765,1.84748,1.84765,790299999.0
2006-07-20 18:30:00,1.84773,1.84781,1.84762,1.84771,662099999.0
2006-07-20 18:31:00,1.84775,1.8478,1.84764,1.84774,503600003.0
2006-07-20 18:32:00,1.84775,1.84787,1.84775,1.84777,338800001.0
2006-07-20 18:33:00,1.8478,1.84799,1.84779,1.84783,833799997.0
2006-07-20 18:34:00,1.84783,1.84789,1.84771,1.84775,586799996.0
2006-07-20 18:35:00,1.84773,1.84785,1.84765,1.84779,428400001.0
2006-07-20 18:36:00,1.84784,1.84832,1.84784,1.84832,112700000.0
2006-07-20 18:37:00,1.84845,1.84866,1.84845,1.8486,99299999.0
2006-07-20 18:38:00,1.84867,1.84873,1.84866,1.84869,119000001.0
2006-07-20 18:39:00,1.8486,1.84868,1.8486,1.84865,275300003.0
2006-07-20 18:40:00,1.84863,1.84865,1.84855,1.8486,409299998.0
2006-07-20 18:41:00,1.84856,1.84856,1.84801,1.84807,288299999.0
2006-07-20 18:42:00,1.84806,1.84814,1.84801,1.84807,154000001.0
2006-07-20 18:43:00,1.84814,1.84814,1.84803,1.84803,84399999.0
2006-07-20 18:44:00,1.84786,1.8479,1.84771,1.8478,357500001.0
2006-07-20 18:45:00,1.84779,1.84799,1.84778,1.84799,225599998.0
2006-07-20 18:46:00,1.84797,1.84797,1.84785,1.84785,202700000.0
2006-07-20 18:47:00,1.84785,1.8479,1.84782,1.84785,270899998.0
2006-07-20 18:48:00,1.8478,1.8479,1.8478,1.84785,336000001.0
2006-07-20 18:49:00,1.84787,1.84794,1.84785,1.84785,54200000.0
2006-07-20 18:50:00,1.84785,1.8479,1.84777,1.8478,239800000.0
2006-07-20 18:51:00,1.84785,1.84793,1.84775,1.8479,428200005.0
2006-07-20 18:52:00,1.84782,1.8479,1.8478,1.8479,545600000.0
2006-07-20 18:53:00,1.84788,1.84799,1.84786,1.84789,414099999.0
2006-07-20 18:54:00,1.84804,1.84813,1.84799,1.848,240299998.0
2006-07-20 18:55:00,1.84805,1.84817,1.84804,1.84813,659599995.0
2006-07-20 18:56:00,1.84816,1.84827,1.84808,1.8482,330499998.0
2006-07-20 18:57:00,1.8481,1.84817,1.84796,1.84817,364300001.0
2006-07-20 18:58:00,1.84822,1.8483,1.84811,1.84817,509899997.0
2006-07-20 18:59:00,1.84811,1.84819,1.84805,1.84808,469000003.0
2006-07-20 19:00:00,1.84822,1.84855,1.84822,1.84855,263899998.0
2006-07-20 19:01:00,1.84863,1.8488,1.84863,1.84876,60400000.0
2006-07-20 19:02:00,1.84878,1.84888,1.84874,1.84874,418300000.0
2006-07-20 19:03:00,1.84879,1.84896,1.84877,1.84889,690700000.0
2006-07-20 19:04:00,1.84902,1.84917,1.84897,1.84902,320200000.0
2006-07-20 19:05:00,1.84897,1.84897,1.84884,1.84887,179900003.0
2006-07-20 19:06:00,1.84885,1.84885,1.8487,1.84885,677199999.0
2006-07-20 19:07:00,1.84885,1.84885,1.84877,1.84885,285200000.0
2006-07-20 19:08:00,1.8488,1.84884,1.84865,1.84875,539900001.0
2006-07-20 19:09:00,1.84875,1.8488,1.84867,1.8488,293650001.0
2006-07-20 19:10:00,1.84878,1.8488,1.8487,1.84872,451499994.0
2006-07-20 19:11:00,1.84872,1.84878,1.8487,1.84873,103300000.0
2006-07-20 19:12:00,1.84873,1.84877,1.84866,1.8487,227500001.0
2006-07-20 19:13:00,1.8487,1.84878,1.84865,1.84872,354999997.0
2006-07-20 19:14:00,1.84863,1.84869,1.84851,1.8486,190299999.0
2006-07-20 19:15:00,1.84862,1.84872,1.84859,1.8486,387100003.0
2006-07-20 19:16:00,1.8486,1.84863,1.84856,1.84857,130199999.0
2006-07-20 19:17:00,1.84858,1.84869,1.84858,1.84869,195999999.0
2006-07-20 19:18:00,1.8487,1.84872,1.84865,1.8487,371899994.0
2006-07-20 19:19:00,1.84872,1.84883,1.84868,1.8488,421900000.0
2006-07-20 19:20:00,1.84877,1.84892,1.84877,1.84889,376599997.0
2006-07-20 19:21:00,1.84891,1.84905,1.84887,1.84887,349200002.0
2006-07-20 19:22:00,1.8488,1.84882,1.84864,1.8488,207999999.0
2006-07-20 19:23:00,1.84878,1.8489,1.84873,1.8489,315900001.0
2006-07-20 19:24:00,1.8489,1.84898,1.84886,1.84898,161900000.0
2006-07-20 19:25:00,1.84896,1.84896,1.84874,1.84882,55100000.0
2006-07-20 19:26:00,1.8489,1.84898,1.84882,1.84882,304100000.0
2006-07-20 19:27:00,1.84883,1.84892,1.84873,1.84876,509800001.0
2006-07-20 19:28:00,1.84875,1.84887,1.84867,1.84872,348000001.0
2006-07-20 19:29:00,1.84856,1.84862,1.84844,1.84847,304100000.0
2006-07-20 19:30:00,1.84843,1.84858,1.84843,1.84853,530400002.0
2006-07-20 19:31:00,1.84855,1.84861,1.84847,1.8485,246299999.0
2006-07-20 19:32:00,1.84853,1.84864,1.84851,1.84858,413200001.0
2006-07-20 19:33:00,1.84863,1.84883,1.84861,1.84861,227500000.0
2006-07-20 19:34:00,1.84855,1.84855,1.84845,1.8485,167099998.0
2006-07-20 19:35:00,1.8485,1.84858,1.84845,1.84852,336500003.0
2006-07-20 19:36:00,1.84852,1.84864,1.84843,1.84845,447000001.0
2006-07-20 19:37:00,1.8484,1.84855,1.8484,1.84853,242800001.0
2006-07-20 19:38:00,1.84856,1.84874,1.84853,1.84853,68600002.0
2006-07-20 19:39:00,1.84854,1.84861,1.84844,1.8485,130100000.0
2006-07-20 19:40:00,1.84847,1.84858,1.84847,1.84849,343600001.0
2006-07-20 19:41:00,1.84853,1.84866,1.84847,1.8485,416999999.0
2006-07-20 19:42:00,1.84848,1.84849,1.84835,1.84838,223700000.0
2006-07-20 19:43:00,1.84835,1.84835,1.8483,1.8483,158299999.0
2006-07-20 19:44:00,1.8483,1.84841,1.84827,1.84835,384700002.0
2006-07-20 19:45:00,1.84837,1.84856,1.84835,1.84852,99600000.0
2006-07-20 19:46:00,1.84854,1.84879,1.84851,1.84851,280700000.0
2006-07-20 19:47:00,1.84848,1.84864,1.84848,1.84863,88100000.0
2006-07-20 19:48:00,1.84862,1.84863,1.84843,1.84843,153200002.0
2006-07-20 19:49:00,1.84845,1.84846,1.84839,1.84843,278149999.0
2006-07-20 19:50:00,1.84837,1.84837,1.84824,1.84826,268799998.0
2006-07-20 19:51:00,1.84828,1.84881,1.84828,1.84874,338449997.0
2006-07-20 19:52:00,1.84881,1.84885,1.84868,1.84878,138700000.0
2006-07-20 19:53:00,1.84885,1.84888,1.84879,1.84888,81999999.0
2006-07-20 19:54:00,1.8489,1.84893,1.84882,1.84885,127400000.0
2006-07-20 19:55:00,1.84883,1.84901,1.84879,1.84901,139200001.0
2006-07-20 19:56:00,1.84903,1.8491,1.84891,1.84901,311600003.0
2006-07-20 19:57:00,1.84892,1.84899,1.84881,1.84883,292500000.0
2006-07-20 19:58:00,1.84879,1.84881,1.84866,1.84867,387649999.0
2006-07-20 19:59:00,1.84862,1.84879,1.84855,1.84856,276900001.0
2006-07-20 20:00:00,1.84859,1.85037,1.84859,1.85033,163299996.0
2006-07-20 20:01:00,1.85036,1.85036,1.84959,1.84974,234100003.0
2006-07-20 20:02:00,1.84981,1.85039,1.84981,1.85035,243946998.0
2006-07-20 20:03:00,1.85037,1.85037,1.84988,1.84988,148300001.0
2006-07-20 20:04:00,1.8498,1.84983,1.84937,1.84937,211599999.0
2006-07-20 20:05:00,1.84939,1.85001,1.84939,1.85001,243300000.0
2006-07-20 20:06:00,1.85004,1.85011,1.84976,1.84993,131000000.0
2006-07-20 20:07:00,1.84988,1.84997,1.84983,1.84988,83800001.0
2006-07-20 20:08:00,1.84995,1.84997,1.84982,1.84987,302000002.0
2006-07-20 20:09:00,1.8498,1.85005,1.8498,1.85005,157999999.0
2006-07-20 20:10:00,1.85014,1.85035,1.85014,1.8503,138299999.0
2006-07-20 20:11:00,1.85035,1.85035,1.85012,1.85015,116200002.0
2006-07-20 20:12:00,1.85007,1.85016,1.84998,1.85002,447500000.0
2006-07-20 20:13:00,1.85004,1.85044,1.85004,1.85033,209500001.0
2006-07-20 20:14:00,1.85041,1.85064,1.85036,1.85061,151599997.0
2006-07-20 20:15:00,1.85063,1.85069,1.85048,1.85054,533199999.0
2006-07-20 20:16:00,1.85047,1.85069,1.85042,1.85065,96200000.0
2006-07-20 20:17:00,1.85077,1.85099,1.85077,1.85087,73699998.0
2006-07-20 20:18:00,1.85085,1.851,1.85076,1.85078,186000000.0
2006-07-20 20:19:00,1.85073,1.85073,1.85022,1.8504,130599998.0
2006-07-20 20:20:00,1.85034,1.85043,1.85016,1.85022,241999998.0
2006-07-20 20:21:00,1.85014,1.8502,1.84978,1.84985,129900001.0
2006-07-20 20:22:00,1.84987,1.84995,1.84987,1.84987,101700000.0
2006-07-20 20:23:00,1.84987,1.85005,1.84984,1.84993,262799999.0
2006-07-20 20:24:00,1.84993,1.85014,1.84993,1.85014,168000003.0
2006-07-20 20:25:00,1.85012,1.85017,1.84993,1.85005,582500000.0
2006-07-20 20:26:00,1.84997,1.85006,1.8497,1.84976,505100001.0
2006-07-20 20:27:00,1.84987,1.85009,1.84987,1.85007,368400000.0
2006-07-20 20:28:00,1.85004,1.85004,1.84987,1.84987,312400003.0
2006-07-20 20:29:00,1.8499,1.84993,1.84985,1.84985,150499999.0
2006-07-20 20:30:00,1.84988,1.85,1.84973,1.84982,929299992.0
2006-07-20 20:31:00,1.8498,1.8499,1.84979,1.84988,600599998.0
2006-07-20 20:32:00,1.84991,1.85005,1.84989,1.85,657099998.0
2006-07-20 20:33:00,1.85002,1.85014,1.84992,1.84992,224499998.0
2006-07-20 20:34:00,1.84997,1.85003,1.84983,1.84983,197200001.0
2006-07-20 20:35:00,1.84982,1.84989,1.8495,1.8495,54200000.0
2006-07-20 20:36:00,1.84953,1.84959,1.84941,1.84955,210699996.0
2006-07-20 20:37:00,1.8495,1.84956,1.84943,1.84947,146900002.0
2006-07-20 20:38:00,1.84945,1.84953,1.84934,1.84935,281149998.0
2006-07-20 20:39:00,1.84943,1.84952,1.84937,1.84937,186699999.0
2006-07-20 20:40:00,1.84935,1.8494,1.84925,1.84925,194599999.0
2006-07-20 20:41:00,1.84923,1.84954,1.84923,1.84943,234999999.0
2006-07-20 20:42:00,1.84943,1.84952,1.84934,1.84946,96499997.0
2006-07-20 20:43:00,1.84953,1.84967,1.84951,1.84962,238100000.0
2006-07-20 20:44:00,1.84959,1.84966,1.84913,1.84913,362400002.0
2006-07-20 20:45:00,1.84907,1.84928,1.84907,1.84928,56849999.0
2006-07-20 20:46:00,1.84932,1.84946,1.84932,1.8494,143700001.0
2006-07-20 20:47:00,1.84935,1.84948,1.84928,1.84948,424700000.0
2006-07-20 20:48:00,1.84947,1.84954,1.84941,1.84949,130399999.0
2006-07-20 20:49:00,1.84945,1.84945,1.84919,1.84919,82800000.0
2006-07-20 20:50:00,1.84912,1.84919,1.84909,1.84918,415499997.0
2006-07-20 20:51:00,1.84924,1.84924,1.84909,1.84918,396400000.0
2006-07-20 20:52:00,1.84919,1.84942,1.84919,1.84933,212700000.0
2006-07-20 20:53:00,1.84932,1.84944,1.84924,1.84925,677399998.0
2006-07-20 20:54:00,1.84924,1.84927,1.84914,1.84914,277299999.0
2006-07-20 20:55:00,1.84916,1.84924,1.84915,1.8492,380770001.0
2006-07-20 20:56:00,1.84921,1.84931,1.84916,1.84921,516200001.0
2006-07-20 20:57:00,1.84925,1.84935,1.84917,1.8492,626400000.0
2006-07-20 20:58:00,1.84928,1.84943,1.84928,1.8494,270399998.0
2006-07-20 20:59:00,1.84941,1.84977,1.84941,1.84959,705900005.0
2006-07-20 21:00:00,1.84963,1.84974,1.8495,1.8495,425099997.0
2006-07-20 21:01:00,1.84937,1.84941,1.849,1.849,391249998.0
2006-07-20 21:02:00,1.84895,1.84906,1.84891,1.84902,133550000.0
2006-07-20 21:03:00,1.84897,1.84912,1.84897,1.84897,173800000.0
2006-07-20 21:04:00,1.84895,1.849,1.8489,1.84897,179899999.0
2006-07-20 21:05:00,1.84895,1.84903,1.84895,1.84897,162599999.0
2006-07-20 21:06:00,1.84893,1.84898,1.84892,1.84895,171200000.0
2006-07-20 21:07:00,1.84892,1.84892,1.84883,1.84888,121200000.0
2006-07-20 21:08:00,1.84883,1.84883,1.84864,1.84864,22400000.0
2006-07-20 21:09:00,1.8486,1.84882,1.8486,1.84875,152699998.0
2006-07-20 21:10:00,1.84887,1.84896,1.84884,1.84887,105999999.0
2006-07-20 21:11:00,1.84878,1.8488,1.84862,1.84862,94599999.0
2006-07-20 21:12:00,1.84861,1.8487,1.84861,1.8487,64700000.0
2006-07-20 21:13:00,1.84861,1.84861,1.84831,1.84831,242400000.0
2006-07-20 21:14:00,1.84829,1.84839,1.84824,1.84833,376900002.0
2006-07-20 21:15:00,1.8484,1.84851,1.84832,1.84848,275899998.0
2006-07-20 21:16:00,1.84853,1.84857,1.8485,1.8485,61400000.0
2006-07-20 21:17:00,1.8485,1.84855,1.84845,1.84854,170300000.0
2006-07-20 21:18:00,1.84853,1.84856,1.84849,1.8485,48700001.0
2006-07-20 21:19:00,1.84857,1.84863,1.84856,1.84856,117700002.0
2006-07-20 21:20:00,1.84855,1.84855,1.84845,1.84852,371870003.0
2006-07-20 21:21:00,1.84855,1.84867,1.84855,1.84863,154900000.0
2006-07-20 21:22:00,1.8487,1.8487,1.84865,1.84865,171000001.0
2006-07-20 21:23:00,1.84863,1.84865,1.84859,1.84865,14500000.0
2006-07-20 21:24:00,1.84861,1.84887,1.84861,1.84887,142700000.0
2006-07-20 21:25:00,1.84892,1.84896,1.84879,1.8489,129850002.0
2006-07-20 21:26:00,1.84898,1.84905,1.84896,1.84905,43899999.0
2006-07-20 21:27:00,1.84895,1.84895,1.84869,1.8488,105999999.0
2006-07-20 21:28:00,1.8488,1.84885,1.84875,1.84885,188599999.0
2006-07-20 21:29:00,1.84895,1.84915,1.84895,1.84907,79500001.0
2006-07-20 21:30:00,1.849,1.849,1.84888,1.84893,28500000.0
2006-07-20 21:31:00,1.84893,1.84893,1.84884,1.84887,60299999.0
2006-07-20 21:32:00,1.84882,1.84882,1.84856,1.84863,298099999.0
2006-07-20 21:33:00,1.84863,1.84874,1.84858,1.84864,325400001.0
2006-07-20 21:34:00,1.84862,1.84862,1.84823,1.84823,259746997.0
2006-07-20 21:35:00,1.84826,1.84828,1.84821,1.84821,58100000.0
2006-07-20 21:36:00,1.84819,1.84819,1.84799,1.84807,115600001.0
2006-07-20 21:37:00,1.84807,1.84819,1.84805,1.84819,234399998.0
2006-07-20 21:38:00,1.84814,1.84823,1.84814,1.84814,110900000.0
2006-07-20 21:39:00,1.84823,1.84823,1.8482,1.8482,34000000.0
2006-07-20 21:40:00,1.84816,1.84816,1.84809,1.8481,162899996.0
2006-07-20 21:41:00,1.84811,1.84813,1.84796,1.84796,126000001.0
2006-07-20 21:42:00,1.84794,1.84798,1.84778,1.84783,113400000.0
2006-07-20 21:43:00,1.8478,1.84782,1.84772,1.84772,70999999.0
2006-07-20 21:44:00,1.84772,1.84781,1.84769,1.84777,75200000.0
2006-07-20 21:45:00,1.84777,1.8478,1.84777,1.8478,72299999.0
2006-07-20 21:46:00,1.84781,1.84786,1.84771,1.84784,112499999.0
2006-07-20 21:47:00,1.84786,1.84813,1.8478,1.84793,173299999.0
2006-07-20 21:48:00,1.84789,1.84789,1.84762,1.8477,127899999.0
2006-07-20 21:49:00,1.84764,1.84776,1.84758,1.84776,38200000.0
2006-07-20 21:50:00,1.84772,1.84779,1.8476,1.84775,45300000.0
2006-07-20 21:51:00,1.84777,1.84781,1.84775,1.84775,164570000.0
2006-07-20 21:52:00,1.84777,1.84777,1.84765,1.8477,55500000.0
2006-07-20 21:53:00,1.84769,1.84773,1.84767,1.8477,28800000.0
2006-07-20 21:54:00,1.84779,1.84785,1.84775,1.84775,145900002.0
2006-07-20 21:55:00,1.84777,1.84782,1.84774,1.8478,254600000.0
2006-07-20 21:56:00,1.8478,1.84798,1.8478,1.84798,68700000.0
2006-07-20 21:57:00,1.84798,1.84798,1.8479,1.8479,73100000.0
2006-07-20 21:58:00,1.8479,1.84793,1.84785,1.84793,86000000.0
2006-07-20 21:59:00,1.84793,1.84797,1.84784,1.84784,378600001.0
2006-07-20 22:00:00,1.8479,1.848,1.8479,1.84792,118100001.0
2006-07-20 22:01:00,1.84795,1.84795,1.84788,1.84788,70400000.0
2006-07-20 22:02:00,1.8479,1.84795,1.84785,1.84795,259099999.0
2006-07-20 22:03:00,1.8479,1.8479,1.84787,1.8479,87800000.0
2006-07-20 22:04:00,1.84791,1.84816,1.84791,1.84816,309450000.0
2006-07-20 22:05:00,1.8482,1.84824,1.84817,1.8482,119399999.0
2006-07-20 22:06:00,1.8482,1.84825,1.8482,1.8482,105199997.0
2006-07-20 22:07:00,1.84827,1.84831,1.84824,1.84829,72500000.0
2006-07-20 22:08:00,1.84835,1.8485,1.84835,1.84841,82500000.0
2006-07-20 22:09:00,1.8484,1.8484,1.8484,1.8484,19500000.0
2006-07-20 22:10:00,1.84837,1.8484,1.84835,1.8484,24000000.0
2006-07-20 22:11:00,1.8484,1.84845,1.84835,1.8484,123300003.0
2006-07-20 22:12:00,1.8484,1.84843,1.84835,1.84837,228399997.0
2006-07-20 22:13:00,1.8484,1.84842,1.8484,1.8484,88799999.0
2006-07-20 22:14:00,1.84842,1.84845,1.84835,1.84835,14100000.0
2006-07-20 22:15:00,1.84838,1.84848,1.84828,1.84835,244400002.0
2006-07-20 22:16:00,1.84833,1.84842,1.8483,1.84833,415849998.0
2006-07-20 22:17:00,1.84827,1.84835,1.84817,1.84835,86900002.0
2006-07-20 22:18:00,1.84827,1.84827,1.84801,1.84801,90099999.0
2006-07-20 22:19:00,1.84799,1.84805,1.84798,1.84805,93800000.0
2006-07-20 22:20:00,1.84803,1.84805,1.84797,1.84797,60500000.0
2006-07-20 22:21:00,1.84802,1.84803,1.84797,1.848,156000000.0
2006-07-20 22:22:00,1.848,1.84815,1.848,1.84804,76200001.0
2006-07-20 22:23:00,1.84805,1.84815,1.84798,1.84798,142900000.0
2006-07-20 22:24:00,1.84802,1.8482,1.84802,1.8482,72399999.0
2006-07-20 22:25:00,1.84828,1.8483,1.84825,1.84828,88000000.0
2006-07-20 22:26:00,1.84827,1.84827,1.8481,1.8481,40899999.0
2006-07-20 22:27:00,1.848,1.84805,1.84793,1.848,63500000.0
2006-07-20 22:28:00,1.84805,1.84805,1.84795,1.848,108700000.0
2006-07-20 22:29:00,1.84803,1.84817,1.848,1.84803,233699999.0
2006-07-20 22:30:00,1.84808,1.8481,1.84805,1.84805,95799999.0
2006-07-20 22:31:00,1.84805,1.84805,1.84803,1.84805,135799997.0
2006-07-20 22:32:00,1.84805,1.8481,1.84805,1.84805,207800000.0
2006-07-20 22:33:00,1.84805,1.84805,1.84797,1.84797,84800001.0
2006-07-20 22:34:00,1.848,1.84808,1.84798,1.84807,136800002.0
2006-07-20 22:35:00,1.84813,1.84822,1.84813,1.84817,70200001.0
2006-07-20 22:36:00,1.84817,1.84818,1.848,1.848,30600001.0
2006-07-20 22:37:00,1.8481,1.84832,1.8481,1.84828,160500001.0
2006-07-20 22:38:00,1.84825,1.84838,1.84825,1.84838,75800001.0
2006-07-20 22:39:00,1.8484,1.8484,1.8484,1.8484,24800000.0
2006-07-20 22:40:00,1.84837,1.84837,1.84829,1.84831,111200000.0
2006-07-20 22:41:00,1.8483,1.84837,1.8483,1.84837,91199999.0
2006-07-20 22:42:00,1.8483,1.84835,1.84825,1.84835,23700000.0
2006-07-20 22:43:00,1.84821,1.84821,1.84805,1.84807,51499999.0
2006-07-20 22:44:00,1.84809,1.8482,1.84804,1.84805,124799999.0
2006-07-20 22:45:00,1.84808,1.84842,1.84808,1.84842,114500002.0
2006-07-20 22:46:00,1.84846,1.84847,1.84819,1.84819,63800000.0
2006-07-20 22:47:00,1.8482,1.84828,1.8481,1.84828,46300000.0
2006-07-20 22:48:00,1.84833,1.84841,1.84832,1.84832,52200000.0
2006-07-20 22:49:00,1.84833,1.84841,1.84832,1.84841,78699998.0
2006-07-20 22:50:00,1.84843,1.84857,1.84838,1.84855,57700000.0
2006-07-20 22:51:00,1.84867,1.84869,1.84844,1.8485,34600000.0
2006-07-20 22:52:00,1.84863,1.84869,1.84858,1.84864,94600000.0
2006-07-20 22:53:00,1.84862,1.84862,1.84835,1.8486,28400000.0
2006-07-20 22:54:00,1.8486,1.8486,1.84845,1.84845,49999999.0
2006-07-20 22:55:00,1.84842,1.84844,1.84842,1.84842,14800000.0
2006-07-20 22:56:00,1.84833,1.84839,1.84825,1.8483,41799999.0
2006-07-20 22:57:00,1.8483,1.8483,1.8483,1.8483,11500000.0
2006-07-20 22:58:00,1.84832,1.84843,1.84832,1.84836,64900000.0
2006-07-20 22:59:00,1.8484,1.8484,1.8483,1.84835,120800002.0
2006-07-20 23:00:00,1.8483,1.8483,1.84815,1.84815,93400000.0
2006-07-20 23:01:00,1.8483,1.84834,1.84814,1.84825,83400000.0
2006-07-20 23:02:00,1.8482,1.84832,1.84813,1.84822,126399999.0
2006-07-20 23:03:00,1.84813,1.84827,1.84798,1.84812,78699999.0
2006-07-20 23:04:00,1.84803,1.84815,1.84789,1.84808,46800000.0
2006-07-20 23:05:00,1.84795,1.84823,1.84791,1.84808,69499999.0
2006-07-20 23:06:00,1.8479,1.8482,1.8478,1.84802,113799999.0
2006-07-20 23:07:00,1.84808,1.8482,1.84788,1.84811,102500001.0
2006-07-20 23:08:00,1.84803,1.84816,1.8479,1.84804,70100001.0
2006-07-20 23:09:00,1.84795,1.8482,1.8479,1.84816,86600001.0
2006-07-20 23:10:00,1.84818,1.84818,1.8479,1.84797,73899999.0
2006-07-20 23:11:00,1.848,1.84821,1.8479,1.8479,135400001.0
2006-07-20 23:12:00,1.84792,1.84799,1.8478,1.84783,38600000.0
2006-07-20 23:13:00,1.84799,1.848,1.84788,1.84795,72900000.0
2006-07-20 23:14:00,1.84778,1.84804,1.84775,1.8479,57500001.0
2006-07-20 23:15:00,1.84775,1.84794,1.84766,1.84782,109800000.0
2006-07-20 23:16:00,1.84781,1.84802,1.84772,1.84782,51300000.0
2006-07-20 23:17:00,1.84775,1.84793,1.84775,1.84783,25600000.0
2006-07-20 23:18:00,1.84778,1.84793,1.84755,1.84785,53300000.0
2006-07-20 23:19:00,1.8478,1.84799,1.84765,1.84774,47900000.0
2006-07-20 23:20:00,1.84772,1.84798,1.84761,1.84785,70199999.0
2006-07-20 23:21:00,1.84805,1.84819,1.84784,1.84807,62600000.0
2006-07-20 23:22:00,1.84793,1.84805,1.84782,1.84798,137400002.0
2006-07-20 23:23:00,1.8479,1.8479,1.84772,1.8479,118599999.0
2006-07-20 23:24:00,1.8479,1.84798,1.84784,1.84792,68400000.0
2006-07-20 23:25:00,1.84795,1.84807,1.84781,1.84788,124599999.0
2006-07-20 23:26:00,1.84783,1.84796,1.8477,1.84773,125500001.0
2006-07-20 23:27:00,1.84763,1.84792,1.84763,1.84792,57699999.0
2006-07-20 23:28:00,1.84792,1.84799,1.84765,1.84779,95699997.0
2006-07-20 23:29:00,1.84782,1.84785,1.84758,1.84778,63499999.0
2006-07-20 23:30:00,1.84826,1.84826,1.84786,1.84793,58599999.0
2006-07-20 23:31:00,1.84782,1.84797,1.84782,1.84796,67000001.0
2006-07-20 23:32:00,1.84801,1.84817,1.84801,1.84813,63800000.0
2006-07-20 23:33:00,1.84806,1.84806,1.84785,1.84792,81099999.0
2006-07-20 23:34:00,1.84791,1.84799,1.84787,1.84798,49000000.0
2006-07-20 23:35:00,1.84812,1.84814,1.84799,1.84803,95999999.0
2006-07-20 23:36:00,1.84806,1.84806,1.84782,1.84785,38700000.0
2006-07-20 23:37:00,1.84792,1.84798,1.84792,1.84798,22300000.0
2006-07-20 23:38:00,1.84793,1.84804,1.84793,1.84804,65600000.0
2006-07-20 23:39:00,1.84805,1.84805,1.84805,1.84805,17200001.0
2006-07-20 23:40:00,1.84805,1.84805,1.848,1.84805,13600000.0
2006-07-20 23:41:00,1.84805,1.84818,1.84805,1.84818,10800000.0
2006-07-20 23:42:00,1.84817,1.84817,1.84806,1.84806,34800000.0
2006-07-20 23:43:00,1.84802,1.84818,1.84802,1.84812,84500000.0
2006-07-20 23:44:00,1.84808,1.84814,1.84799,1.84799,63900000.0
2006-07-20 23:45:00,1.84798,1.84798,1.8475,1.84774,72300000.0
2006-07-20 23:46:00,1.8478,1.84787,1.84775,1.84786,40400000.0
2006-07-20 23:47:00,1.84797,1.84797,1.8478,1.84797,98100000.0
2006-07-20 23:48:00,1.84781,1.84781,1.8475,1.8475,42500000.0
2006-07-20 23:49:00,1.84758,1.84758,1.84755,1.84756,21600000.0
2006-07-20 23:50:00,1.84762,1.84771,1.84762,1.84768,45100000.0
2006-07-20 23:51:00,1.84768,1.8477,1.84768,1.8477,7600000.0
2006-07-20 23:52:00,1.8477,1.8477,1.8477,1.8477,13600000.0
2006-07-20 23:53:00,1.8478,1.84783,1.8478,1.84783,10700000.0
2006-07-20 23:54:00,1.84799,1.84799,1.84791,1.84791,9300000.0
2006-07-20 23:55:00,1.84796,1.84796,1.8479,1.8479,37300001.0
2006-07-20 23:56:00,1.84788,1.84797,1.84788,1.84797,20200000.0
2006-07-20 23:57:00,1.84796,1.84807,1.84796,1.84802,144499999.0
2006-07-20 23:58:00,1.84798,1.84808,1.84792,1.84806,70800000.0
2006-07-20 23:59:00,1.84817,1.84823,1.84817,1.84823,34900000.0
2006-07-21 00:00:00,1.84823,1.84825,1.84823,1.84825,8500000.0
2006-07-21 00:01:00,1.84813,1.84813,1.84807,1.84807,36900000.0
2006-07-21 00:02:00,1.848,1.848,1.848,1.848,8400000.0
2006-07-21 00:03:00,1.848,1.84805,1.84795,1.84805,74500001.0
2006-07-21 00:04:00,1.84795,1.848,1.84795,1.848,20500000.0
2006-07-21 00:05:00,1.8482,1.8485,1.8482,1.8485,49499999.0
2006-07-21 00:06:00,1.84874,1.84884,1.84874,1.8488,32900000.0
2006-07-21 00:07:00,1.84863,1.8487,1.8486,1.8486,68500000.0
2006-07-21 00:08:00,1.84867,1.84867,1.84858,1.84858,10000000.0
2006-07-21 00:09:00,1.84865,1.84865,1.8486,1.8486,49700000.0
2006-07-21 00:10:00,1.84865,1.84865,1.84865,1.84865,2000000.0
2006-07-21 00:11:00,1.8486,1.84865,1.8486,1.84865,8200000.0
2006-07-21 00:12:00,1.84868,1.84868,1.84868,1.84868,2400000.0
2006-07-21 00:13:00,1.84857,1.84865,1.84857,1.8486,64900000.0
2006-07-21 00:14:00,1.8486,1.8486,1.84855,1.8486,46800000.0
2006-07-21 00:15:00,1.8486,1.8486,1.8486,1.8486,300000.0
2006-07-21 00:16:00,1.84868,1.84868,1.84852,1.84855,7300000.0
2006-07-21 00:17:00,1.8486,1.84865,1.8486,1.84865,22200000.0
2006-07-21 00:18:00,1.84865,1.84865,1.84865,1.84865,8300000.0
2006-07-21 00:19:00,1.84865,1.84865,1.84855,1.8486,15300000.0
2006-07-21 00:20:00,1.84858,1.84862,1.84858,1.84862,18799999.0
2006-07-21 00:21:00,1.8486,1.8486,1.8486,1.8486,2400000.0
2006-07-21 00:22:00,1.84857,1.84865,1.84857,1.84865,33900000.0
2006-07-21 00:23:00,1.84867,1.84867,1.8486,1.84865,44100000.0
2006-07-21 00:24:00,1.84865,1.84883,1.84854,1.84854,53800000.0
2006-07-21 00:25:00,1.8484,1.84855,1.8484,1.8484,46999999.0
2006-07-21 00:26:00,1.8485,1.84852,1.84845,1.84845,84300001.0
2006-07-21 00:27:00,1.84839,1.84853,1.84839,1.84843,64000000.0
2006-07-21 00:28:00,1.84843,1.84843,1.84826,1.84833,27600000.0
2006-07-21 00:29:00,1.84831,1.84842,1.84831,1.84837,68200000.0
2006-07-21 00:30:00,1.84835,1.84835,1.8483,1.8483,30099999.0
2006-07-21 00:31:00,1.84825,1.84838,1.84825,1.84838,21900000.0
2006-07-21 00:32:00,1.84833,1.84837,1.84833,1.84837,9000000.0
2006-07-21 00:33:00,1.8485,1.8486,1.8485,1.8486,15900000.0
2006-07-21 00:34:00,1.84867,1.8488,1.84867,1.84876,28200000.0
2006-07-21 00:35:00,1.84882,1.84882,1.84869,1.84875,53800000.0
2006-07-21 00:36:00,1.84877,1.84893,1.84877,1.84893,36900000.0
2006-07-21 00:37:00,1.84888,1.84888,1.84875,1.84883,40400001.0
2006-07-21 00:38:00,1.84875,1.84875,1.84872,1.84872,18300000.0
2006-07-21 00:39:00,1.8488,1.84904,1.8488,1.849,69800001.0
2006-07-21 00:40:00,1.84907,1.84916,1.84907,1.84907,38600000.0
2006-07-21 00:41:00,1.84902,1.84902,1.84897,1.84897,68399998.0
2006-07-21 00:42:00,1.84896,1.84913,1.84896,1.84913,77900001.0
2006-07-21 00:43:00,1.84912,1.84912,1.84901,1.84901,6200000.0
2006-07-21 00:44:00,1.84898,1.84903,1.84896,1.849,21200000.0
2006-07-21 00:45:00,1.84907,1.84907,1.84886,1.84905,81100000.0
2006-07-21 00:46:00,1.84898,1.84908,1.84894,1.84906,151100000.0
2006-07-21 00:47:00,1.84905,1.8491,1.84902,1.84907,53000000.0
2006-07-21 00:48:00,1.84903,1.84905,1.84896,1.84905,71299999.0
2006-07-21 00:49:00,1.84905,1.8491,1.84905,1.84908,57300000.0
2006-07-21 00:50:00,1.84906,1.84911,1.84888,1.84888,53800000.0
2006-07-21 00:51:00,1.8488,1.8488,1.8488,1.8488,13400000.0
2006-07-21 00:52:00,1.84876,1.84876,1.84868,1.84873,62000001.0
2006-07-21 00:53:00,1.8487,1.84875,1.84865,1.84865,12500000.0
2006-07-21 00:54:00,1.8487,1.84875,1.8487,1.84875,68700002.0
2006-07-21 00:55:00,1.84873,1.84881,1.84873,1.8488,69000000.0
2006-07-21 00:56:00,1.8488,1.8488,1.8488,1.8488,12500000.0
2006-07-21 00:57:00,1.84883,1.84883,1.84868,1.84872,33300000.0
2006-07-21 00:58:00,1.84872,1.84879,1.84868,1.84871,99200001.0
2006-07-21 00:59:00,1.84875,1.84877,1.84862,1.8487,174799999.0
2006-07-21 01:00:00,1.84873,1.84893,1.84873,1.84893,99100000.0
2006-07-21 01:01:00,1.8489,1.84895,1.84883,1.84883,22700000.0
2006-07-21 01:02:00,1.8488,1.84894,1.8488,1.84886,22200000.0
2006-07-21 01:03:00,1.849,1.849,1.84887,1.84895,161599998.0
2006-07-21 01:04:00,1.84892,1.84895,1.84888,1.84888,51699999.0
2006-07-21 01:05:00,1.84893,1.84893,1.84877,1.8488,37500000.0
2006-07-21 01:06:00,1.84881,1.84887,1.8488,1.84885,53999999.0
2006-07-21 01:07:00,1.84879,1.84884,1.84877,1.84877,71599999.0
2006-07-21 01:08:00,1.84875,1.8488,1.84875,1.8488,23099999.0
2006-07-21 01:09:00,1.84875,1.8488,1.84875,1.8488,40500000.0
2006-07-21 01:10:00,1.8488,1.8488,1.84873,1.84875,33000000.0
2006-07-21 01:11:00,1.8488,1.8488,1.84873,1.84878,30200000.0
2006-07-21 01:12:00,1.8487,1.84872,1.84866,1.84866,31399999.0
2006-07-21 01:13:00,1.84863,1.84866,1.84857,1.84862,70200000.0
2006-07-21 01:14:00,1.84866,1.84868,1.84858,1.84858,71899999.0
2006-07-21 01:15:00,1.84853,1.84854,1.84843,1.84847,67800000.0
2006-07-21 01:16:00,1.84847,1.84847,1.84844,1.84845,20900000.0
2006-07-21 01:17:00,1.84844,1.8485,1.84839,1.84845,67500000.0
2006-07-21 01:18:00,1.84847,1.84847,1.84839,1.84845,61200001.0
2006-07-21 01:19:00,1.84835,1.8484,1.8482,1.84837,67500001.0
2006-07-21 01:20:00,1.84838,1.84842,1.84838,1.84842,4200000.0
2006-07-21 01:21:00,1.8483,1.84835,1.8483,1.84835,20100000.0
2006-07-21 01:22:00,1.84825,1.84832,1.84825,1.84832,31900001.0
2006-07-21 01:23:00,1.84832,1.84832,1.84825,1.8483,45800000.0
2006-07-21 01:24:00,1.84832,1.84838,1.84832,1.84836,34450000.0
2006-07-21 01:25:00,1.84833,1.8484,1.84827,1.84835,85700000.0
2006-07-21 01:26:00,1.8484,1.8484,1.84835,1.8484,53699999.0
2006-07-21 01:27:00,1.84836,1.84842,1.84836,1.84838,66300000.0
2006-07-21 01:28:00,1.84831,1.84835,1.84825,1.84827,47700001.0
2006-07-21 01:29:00,1.84845,1.84845,1.84837,1.8484,75899999.0
2006-07-21 01:30:00,1.84843,1.84843,1.84832,1.84833,49600000.0
2006-07-21 01:31:00,1.84842,1.84846,1.84832,1.84832,42600000.0
2006-07-21 01:32:00,1.84833,1.84836,1.8482,1.84836,84200001.0
2006-07-21 01:33:00,1.8484,1.8484,1.84829,1.84835,77199999.0
2006-07-21 01:34:00,1.84836,1.84836,1.84823,1.84835,101400000.0
2006-07-21 01:35:00,1.8483,1.8483,1.8483,1.8483,26700000.0
2006-07-21 01:36:00,1.84835,1.84835,1.8483,1.84835,23900000.0
2006-07-21 01:37:00,1.84835,1.84835,1.84828,1.84832,81400001.0
2006-07-21 01:38:00,1.8483,1.84837,1.8483,1.8483,56300001.0
2006-07-21 01:39:00,1.84837,1.84837,1.8483,1.84832,29199999.0
2006-07-21 01:40:00,1.8482,1.8482,1.84812,1.84812,6700000.0
2006-07-21 01:41:00,1.8481,1.8481,1.84798,1.848,69800000.0
2006-07-21 01:42:00,1.84797,1.84797,1.84778,1.84788,145899997.0
2006-07-21 01:43:00,1.8479,1.84795,1.8479,1.84795,56999999.0
2006-07-21 01:44:00,1.84788,1.8479,1.84788,1.8479,15200000.0
2006-07-21 01:45:00,1.84795,1.84795,1.8479,1.8479,69200000.0
2006-07-21 01:46:00,1.8479,1.8479,1.84787,1.8479,61900000.0
2006-07-21 01:47:00,1.84797,1.84799,1.84792,1.84797,27100000.0
2006-07-21 01:48:00,1.8479,1.84798,1.84788,1.84798,29900000.0
2006-07-21 01:49:00,1.84795,1.84795,1.84795,1.84795,18000000.0
2006-07-21 01:50:00,1.84797,1.84797,1.84783,1.84783,11100000.0
2006-07-21 01:51:00,1.84789,1.84795,1.84784,1.84785,43400000.0
2006-07-21 01:52:00,1.84786,1.84794,1.84785,1.84792,87999999.0
2006-07-21 01:53:00,1.84812,1.84847,1.84812,1.8484,61199998.0
2006-07-21 01:54:00,1.84834,1.84841,1.84834,1.84838,39200000.0
2006-07-21 01:55:00,1.84836,1.84838,1.84831,1.84831,26600000.0
2006-07-21 01:56:00,1.84818,1.84819,1.84815,1.84815,33500000.0
2006-07-21 01:57:00,1.84807,1.84807,1.84797,1.84797,36200000.0
2006-07-21 01:58:00,1.84795,1.848,1.84767,1.8479,95699999.0
2006-07-21 01:59:00,1.8479,1.8479,1.84788,1.8479,32500000.0
2006-07-21 02:00:00,1.84793,1.84795,1.84789,1.84792,39900000.0
2006-07-21 02:01:00,1.84787,1.84792,1.84783,1.84783,55400000.0
2006-07-21 02:02:00,1.84777,1.84786,1.84768,1.8477,40150000.0
2006-07-21 02:03:00,1.84763,1.84767,1.84759,1.84763,97199998.0
2006-07-21 02:04:00,1.84754,1.84764,1.84754,1.8476,60900000.0
2006-07-21 02:05:00,1.84766,1.84767,1.84758,1.84758,49099998.0
2006-07-21 02:06:00,1.84763,1.84763,1.84752,1.84758,34700000.0
2006-07-21 02:07:00,1.84763,1.84763,1.84752,1.84752,32100000.0
2006-07-21 02:08:00,1.84739,1.84739,1.84721,1.84721,12900000.0
2006-07-21 02:09:00,1.84694,1.84708,1.84692,1.84701,94499999.0
2006-07-21 02:10:00,1.84697,1.84697,1.84672,1.84672,101400000.0
2006-07-21 02:11:00,1.84682,1.8469,1.84678,1.8469,70200000.0
2006-07-21 02:12:00,1.84688,1.84705,1.84688,1.84695,127099999.0
2006-07-21 02:13:00,1.847,1.84707,1.8469,1.84705,64500000.0
2006-07-21 02:14:00,1.84717,1.84723,1.84714,1.84718,92200000.0
2006-07-21 02:15:00,1.84724,1.84724,1.84713,1.84721,30900001.0
2006-07-21 02:16:00,1.84722,1.84722,1.84718,1.8472,19200000.0
2006-07-21 02:17:00,1.84725,1.84725,1.8472,1.8472,36600000.0
2006-07-21 02:18:00,1.8472,1.84728,1.84715,1.84728,78900000.0
2006-07-21 02:19:00,1.84725,1.84733,1.84721,1.8473,83100000.0
2006-07-21 02:20:00,1.84728,1.84733,1.84716,1.84733,44900000.0
2006-07-21 02:21:00,1.84727,1.84733,1.84717,1.84733,51800000.0
2006-07-21 02:22:00,1.84725,1.84735,1.84725,1.84727,68799999.0
2006-07-21 02:23:00,1.8473,1.84735,1.84727,1.8473,33499999.0
2006-07-21 02:24:00,1.8473,1.84735,1.8473,1.8473,21500000.0
2006-07-21 02:25:00,1.84721,1.84727,1.84721,1.84722,33400000.0
2006-07-21 02:26:00,1.84721,1.8473,1.84708,1.84723,65700002.0
2006-07-21 02:27:00,1.84715,1.84725,1.84715,1.84725,82099999.0
2006-07-21 02:28:00,1.8472,1.84731,1.84718,1.84725,71900000.0
2006-07-21 02:29:00,1.84719,1.84726,1.8471,1.84726,40000000.0
2006-07-21 02:30:00,1.84723,1.84727,1.84719,1.8472,22000000.0
2006-07-21 02:31:00,1.84725,1.84725,1.84695,1.84695,4400000.0
2006-07-21 02:32:00,1.8472,1.84725,1.8472,1.8472,115699997.0
2006-07-21 02:33:00,1.84725,1.84725,1.84713,1.84713,25700000.0
2006-07-21 02:34:00,1.84717,1.84722,1.84714,1.84714,57700001.0
2006-07-21 02:35:00,1.8472,1.84722,1.84713,1.84717,29600000.0
2006-07-21 02:36:00,1.8471,1.84715,1.84708,1.8471,60599999.0
2006-07-21 02:37:00,1.84712,1.84722,1.84712,1.84717,88400002.0
2006-07-21 02:38:00,1.84708,1.84722,1.84708,1.84722,43600000.0
2006-07-21 02:39:00,1.84727,1.84733,1.84719,1.84733,64200000.0
2006-07-21 02:40:00,1.8473,1.8473,1.8473,1.8473,19300000.0
2006-07-21 02:41:00,1.8473,1.84735,1.8473,1.8473,89399999.0
2006-07-21 02:42:00,1.84734,1.84751,1.84734,1.84751,45300000.0
2006-07-21 02:43:00,1.8475,1.84754,1.84748,1.84748,51299999.0
2006-07-21 02:44:00,1.8474,1.8475,1.84735,1.8475,72300000.0
2006-07-21 02:45:00,1.84745,1.84745,1.8474,1.8474,26100000.0
2006-07-21 02:46:00,1.84743,1.84753,1.84738,1.84738,61800000.0
2006-07-21 02:47:00,1.84742,1.84742,1.84729,1.84729,34100000.0
2006-07-21 02:48:00,1.84725,1.84737,1.84725,1.84737,32500000.0
2006-07-21 02:49:00,1.84735,1.8474,1.84735,1.84735,29600000.0
2006-07-21 02:50:00,1.84735,1.8474,1.84735,1.8474,43300000.0
2006-07-21 02:51:00,1.8473,1.84742,1.84725,1.84742,91000000.0
2006-07-21 02:52:00,1.84738,1.84738,1.84732,1.84733,81600000.0
2006-07-21 02:53:00,1.84742,1.84742,1.84718,1.8472,58799999.0
2006-07-21 02:54:00,1.84717,1.84717,1.84706,1.84717,41500000.0
2006-07-21 02:55:00,1.84724,1.8474,1.84716,1.8474,78100000.0
2006-07-21 02:56:00,1.84753,1.84763,1.84751,1.84763,108600000.0
2006-07-21 02:57:00,1.84765,1.84785,1.84765,1.84778,59300000.0
2006-07-21 02:58:00,1.84782,1.84782,1.84771,1.84771,34900000.0
2006-07-21 02:59:00,1.84767,1.84767,1.84758,1.84758,13600000.0
2006-07-21 03:00:00,1.84768,1.84774,1.84763,1.84764,59499999.0
2006-07-21 03:01:00,1.84765,1.84768,1.8476,1.84763,59800000.0
2006-07-21 03:02:00,1.84765,1.84783,1.84765,1.84772,33900000.0
2006-07-21 03:03:00,1.84782,1.84788,1.84777,1.84783,62500000.0
2006-07-21 03:04:00,1.84785,1.84785,1.8478,1.84783,45200000.0
2006-07-21 03:05:00,1.84777,1.84785,1.84777,1.8478,44500000.0
2006-07-21 03:06:00,1.84775,1.84785,1.84773,1.84775,99100000.0
2006-07-21 03:07:00,1.84782,1.84791,1.84782,1.84786,67099999.0
2006-07-21 03:08:00,1.84785,1.84785,1.84785,1.84785,2800000.0
2006-07-21 03:09:00,1.84786,1.84789,1.84778,1.84789,22900000.0
2006-07-21 03:10:00,1.84792,1.84794,1.84785,1.84786,54400001.0
2006-07-21 03:11:00,1.84788,1.84788,1.84782,1.84782,13100000.0
2006-07-21 03:12:00,1.8479,1.84792,1.8478,1.84788,10400000.0
2006-07-21 03:13:00,1.84799,1.84803,1.84793,1.848,38200000.0
2006-07-21 03:14:00,1.84805,1.84805,1.84805,1.84805,5900000.0
2006-07-21 03:15:00,1.84803,1.84803,1.84792,1.84792,10300000.0
2006-07-21 03:16:00,1.84795,1.84795,1.8479,1.84795,31799999.0
2006-07-21 03:17:00,1.8479,1.84795,1.8479,1.84795,107600000.0
2006-07-21 03:18:00,1.8479,1.84795,1.84788,1.84792,8900000.0
2006-07-21 03:19:00,1.84785,1.84796,1.84783,1.84789,63100000.0
2006-07-21 03:20:00,1.84795,1.84795,1.8479,1.8479,17200000.0
2006-07-21 03:21:00,1.8479,1.8479,1.8479,1.8479,14800000.0
2006-07-21 03:22:00,1.84786,1.84786,1.84769,1.84769,16700000.0
2006-07-21 03:23:00,1.84765,1.84765,1.84762,1.84762,14800000.0
2006-07-21 03:24:00,1.8477,1.84775,1.8477,1.84775,3600000.0
2006-07-21 03:25:00,1.8477,1.84775,1.84767,1.8477,36800000.0
2006-07-21 03:26:00,1.84768,1.84775,1.84768,1.84775,61000000.0
2006-07-21 03:27:00,1.84767,1.84767,1.84763,1.84763,4800000.0
2006-07-21 03:28:00,1.84765,1.84765,1.84758,1.84758,25100001.0
2006-07-21 03:29:00,1.84759,1.84759,1.84751,1.84751,21800001.0
2006-07-21 03:30:00,1.8475,1.8475,1.84745,1.84745,7200000.0
2006-07-21 03:31:00,1.8475,1.84757,1.8475,1.84757,21600000.0
2006-07-21 03:32:00,1.84757,1.84757,1.84753,1.84757,61000000.0
2006-07-21 03:33:00,1.84753,1.84771,1.84753,1.8477,79499999.0
2006-07-21 03:34:00,1.84765,1.84765,1.8476,1.8476,24400000.0
2006-07-21 03:35:00,1.84763,1.84763,1.84762,1.84762,21800000.0
2006-07-21 03:36:00,1.84758,1.8477,1.84758,1.84761,54199999.0
2006-07-21 03:37:00,1.84765,1.84765,1.8476,1.8476,7600000.0
2006-07-21 03:38:00,1.8476,1.84768,1.84755,1.84755,42700000.0
2006-07-21 03:39:00,1.84762,1.84768,1.84762,1.84764,57100000.0
2006-07-21 03:40:00,1.84769,1.84769,1.8476,1.84765,8000000.0
2006-07-21 03:41:00,1.84769,1.84769,1.84762,1.84762,32300000.0
2006-07-21 03:42:00,1.84761,1.84779,1.84761,1.84776,53400000.0
2006-07-21 03:43:00,1.84777,1.8478,1.84772,1.84772,23800000.0
2006-07-21 03:44:00,1.84778,1.84778,1.84777,1.84777,5900000.0
2006-07-21 03:45:00,1.84775,1.84778,1.84767,1.84772,74000001.0
2006-07-21 03:46:00,1.84767,1.84784,1.84767,1.84775,28800000.0
2006-07-21 03:47:00,1.84787,1.84805,1.84787,1.84795,66900001.0
2006-07-21 03:48:00,1.84787,1.84787,1.84774,1.84787,104800001.0
2006-07-21 03:49:00,1.84788,1.84798,1.84788,1.84798,72700001.0
2006-07-21 03:50:00,1.84793,1.84798,1.84792,1.84792,31300000.0
2006-07-21 03:51:00,1.84792,1.84804,1.84792,1.84792,41400000.0
2006-07-21 03:52:00,1.84794,1.84794,1.84786,1.84787,44100001.0
2006-07-21 03:53:00,1.8478,1.84785,1.8478,1.84785,81000002.0
2006-07-21 03:54:00,1.84782,1.84782,1.84768,1.84768,88800000.0
2006-07-21 03:55:00,1.84772,1.84782,1.84772,1.84782,32799999.0
2006-07-21 03:56:00,1.84786,1.84787,1.84778,1.84786,34800000.0
2006-07-21 03:57:00,1.84777,1.8478,1.84777,1.8478,47399999.0
2006-07-21 03:58:00,1.8478,1.84788,1.84775,1.84785,51199998.0
2006-07-21 03:59:00,1.8478,1.84791,1.8478,1.84791,61600001.0
2006-07-21 04:00:00,1.84795,1.84804,1.84783,1.84796,64100000.0
2006-07-21 04:01:00,1.84798,1.84808,1.84798,1.84806,98000001.0
2006-07-21 04:02:00,1.84808,1.84812,1.84808,1.84812,11400000.0
2006-07-21 04:03:00,1.84808,1.84808,1.84801,1.84808,27500000.0
2006-07-21 04:04:00,1.84808,1.84815,1.84808,1.8481,69899999.0
2006-07-21 04:05:00,1.8481,1.84815,1.84808,1.84815,44500001.0
2006-07-21 04:06:00,1.84805,1.84817,1.84805,1.84807,34800000.0
2006-07-21 04:07:00,1.84805,1.8481,1.84798,1.84798,54699999.0
2006-07-21 04:08:00,1.8481,1.8481,1.848,1.8481,52999999.0
2006-07-21 04:09:00,1.8481,1.8481,1.848,1.84808,54700001.0
2006-07-21 04:10:00,1.84813,1.84813,1.84799,1.84808,27800000.0
2006-07-21 04:11:00,1.8481,1.8481,1.84788,1.84788,21400000.0
2006-07-21 04:12:00,1.84793,1.848,1.84793,1.84797,37800001.0
2006-07-21 04:13:00,1.84794,1.84794,1.84781,1.84783,130400000.0
2006-07-21 04:14:00,1.8479,1.84795,1.8478,1.8478,78700001.0
2006-07-21 04:15:00,1.84789,1.84803,1.84788,1.84803,38300000.0
2006-07-21 04:16:00,1.84803,1.84814,1.84803,1.84809,82700000.0
2006-07-21 04:17:00,1.84804,1.84804,1.84804,1.84804,38499999.0
2006-07-21 04:18:00,1.84803,1.84804,1.84801,1.84801,31600000.0
2006-07-21 04:19:00,1.84803,1.84803,1.84797,1.84797,1300000.0
2006-07-21 04:20:00,1.8479,1.848,1.8479,1.84795,75100000.0
2006-07-21 04:21:00,1.848,1.84805,1.848,1.84805,23200000.0
2006-07-21 04:22:00,1.84798,1.84805,1.84795,1.84805,67899998.0
2006-07-21 04:23:00,1.84805,1.84805,1.848,1.848,17200000.0
2006-07-21 04:24:00,1.84805,1.84818,1.84805,1.84809,78100002.0
2006-07-21 04:25:00,1.84812,1.84815,1.84811,1.84811,40500000.0
2006-07-21 04:26:00,1.84815,1.84815,1.84805,1.8481,47299999.0
2006-07-21 04:27:00,1.84815,1.84815,1.84808,1.84815,70499998.0
2006-07-21 04:28:00,1.84808,1.84815,1.84805,1.84815,79150000.0
2006-07-21 04:29:00,1.84815,1.84817,1.84808,1.84815,124299999.0
2006-07-21 04:30:00,1.84812,1.84812,1.84812,1.84812,18400000.0
2006-07-21 04:31:00,1.84812,1.84822,1.84812,1.84822,30700000.0
2006-07-21 04:32:00,1.84831,1.84857,1.84831,1.84851,57300001.0
2006-07-21 04:33:00,1.84852,1.84855,1.84835,1.84846,57700001.0
2006-07-21 04:34:00,1.84843,1.84863,1.84843,1.84861,34200000.0
2006-07-21 04:35:00,1.84855,1.84865,1.84855,1.84865,59499998.0
2006-07-21 04:36:00,1.8486,1.84872,1.8486,1.84872,50800000.0
2006-07-21 04:37:00,1.84873,1.84885,1.84861,1.84884,44000000.0
2006-07-21 04:38:00,1.84901,1.84927,1.84901,1.84914,31300000.0
2006-07-21 04:39:00,1.84927,1.84933,1.84927,1.84933,19000001.0
2006-07-21 04:40:00,1.84952,1.8496,1.84927,1.84927,22500000.0
2006-07-21 04:41:00,1.84923,1.84938,1.84918,1.8493,71600000.0
2006-07-21 04:42:00,1.8492,1.84925,1.84918,1.84918,53500000.0
2006-07-21 04:43:00,1.84915,1.84918,1.84906,1.84906,88999999.0
2006-07-21 04:44:00,1.84892,1.84894,1.84886,1.84888,26900000.0
2006-07-21 04:45:00,1.84897,1.849,1.84888,1.8489,46100000.0
2006-07-21 04:46:00,1.84891,1.84901,1.8488,1.8488,64000000.0
2006-07-21 04:47:00,1.84869,1.84877,1.84862,1.84862,32500000.0
2006-07-21 04:48:00,1.84868,1.84873,1.84868,1.84873,20200000.0
2006-07-21 04:49:00,1.84865,1.84878,1.84865,1.84872,97799999.0
2006-07-21 04:50:00,1.84885,1.84886,1.84882,1.84885,63500001.0
2006-07-21 04:51:00,1.84893,1.849,1.84893,1.84893,21300000.0
2006-07-21 04:52:00,1.849,1.849,1.849,1.849,21000000.0
2006-07-21 04:53:00,1.84899,1.84904,1.84899,1.84904,11400000.0
2006-07-21 04:54:00,1.84915,1.84915,1.84915,1.84915,5300000.0
2006-07-21 04:55:00,1.84903,1.84915,1.84903,1.84915,18700000.0
2006-07-21 04:56:00,1.8491,1.8491,1.8491,1.8491,2100000.0
2006-07-21 04:57:00,1.84912,1.84915,1.84908,1.84915,47000001.0
2006-07-21 04:58:00,1.84917,1.84917,1.84905,1.84905,56000001.0
2006-07-21 04:59:00,1.84912,1.84912,1.84912,1.84912,3200000.0
2006-07-21 05:00:00,1.84908,1.84908,1.8489,1.8489,53700000.0
2006-07-21 05:01:00,1.84885,1.84885,1.84885,1.84885,5200000.0
2006-07-21 05:02:00,1.84894,1.84896,1.84893,1.84894,43600000.0
2006-07-21 05:03:00,1.84903,1.84903,1.84892,1.84899,90300000.0
2006-07-21 05:04:00,1.84906,1.8491,1.84898,1.84898,53799998.0
2006-07-21 05:05:00,1.84892,1.84893,1.84892,1.84893,43400000.0
2006-07-21 05:06:00,1.84887,1.84895,1.84887,1.8489,53900000.0
2006-07-21 05:07:00,1.8489,1.84892,1.84883,1.8489,48000000.0
2006-07-21 05:08:00,1.8489,1.8489,1.8489,1.8489,21000000.0
2006-07-21 05:09:00,1.84892,1.84895,1.8489,1.8489,63500001.0
2006-07-21 05:10:00,1.84895,1.84895,1.84895,1.84895,31500000.0
2006-07-21 05:11:00,1.8489,1.8489,1.8489,1.8489,15700000.0
2006-07-21 05:12:00,1.84895,1.84895,1.84895,1.84895,29900000.0
2006-07-21 05:13:00,1.8489,1.84895,1.8489,1.8489,44700000.0
2006-07-21 05:14:00,1.84886,1.84893,1.84886,1.84887,80300000.0
2006-07-21 05:15:00,1.84883,1.84883,1.84866,1.8487,66000000.0
2006-07-21 05:16:00,1.84866,1.84872,1.8486,1.84872,42300000.0
2006-07-21 05:17:00,1.84887,1.84891,1.84873,1.84873,89499999.0
2006-07-21 05:18:00,1.84875,1.84896,1.84875,1.84886,115899999.0
2006-07-21 05:19:00,1.84881,1.849,1.84881,1.849,61800000.0
2006-07-21 05:20:00,1.84895,1.84901,1.84888,1.84888,26000000.0
2006-07-21 05:21:00,1.84881,1.84891,1.84875,1.84885,64850000.0
2006-07-21 05:22:00,1.84885,1.84885,1.84878,1.84878,54999999.0
2006-07-21 05:23:00,1.84884,1.84884,1.84883,1.84883,7100000.0
2006-07-21 05:24:00,1.84881,1.84887,1.84881,1.84881,22600000.0
2006-07-21 05:25:00,1.84893,1.84907,1.84893,1.84905,43400000.0
2006-07-21 05:26:00,1.84902,1.84907,1.84897,1.849,71300001.0
2006-07-21 05:27:00,1.84902,1.84902,1.84898,1.84899,24300001.0
2006-07-21 05:28:00,1.84904,1.84904,1.84894,1.84896,36100000.0
2006-07-21 05:29:00,1.849,1.84907,1.84895,1.84907,51600001.0
2006-07-21 05:30:00,1.84907,1.8491,1.84901,1.84902,22950000.0
2006-07-21 05:31:00,1.84895,1.84895,1.8489,1.8489,22500000.0
2006-07-21 05:32:00,1.84895,1.84895,1.84893,1.84895,18100000.0
2006-07-21 05:33:00,1.849,1.849,1.84893,1.84896,41000000.0
2006-07-21 05:34:00,1.84898,1.84904,1.84872,1.84904,129000001.0
2006-07-21 05:35:00,1.849,1.84905,1.849,1.84905,10800000.0
2006-07-21 05:36:00,1.849,1.84906,1.849,1.84906,77199999.0
2006-07-21 05:37:00,1.84897,1.84897,1.84891,1.84891,58100000.0
2006-07-21 05:38:00,1.84903,1.84903,1.84898,1.84898,25200000.0
2006-07-21 05:39:00,1.84895,1.84895,1.84892,1.84892,4500000.0
2006-07-21 05:40:00,1.84897,1.84897,1.84875,1.84882,80900000.0
2006-07-21 05:41:00,1.84877,1.84881,1.84871,1.84871,69900001.0
2006-07-21 05:42:00,1.8488,1.84885,1.8488,1.84885,8000000.0
2006-07-21 05:43:00,1.8488,1.8488,1.84873,1.84873,27900000.0
2006-07-21 05:44:00,1.84873,1.84873,1.84859,1.84859,72299998.0
2006-07-21 05:45:00,1.84861,1.84862,1.84861,1.84862,22200000.0
2006-07-21 05:46:00,1.84848,1.84852,1.84848,1.84852,30800001.0
2006-07-21 05:47:00,1.8485,1.84853,1.84844,1.84847,99300004.0
2006-07-21 05:48:00,1.84847,1.84849,1.84843,1.84847,51400001.0
2006-07-21 05:49:00,1.84836,1.84864,1.84836,1.84864,44899999.0
2006-07-21 05:50:00,1.84877,1.84877,1.84877,1.84877,27900000.0
2006-07-21 05:51:00,1.8487,1.84877,1.8487,1.84875,21600000.0
2006-07-21 05:52:00,1.8487,1.84875,1.8487,1.84875,18900000.0
2006-07-21 05:53:00,1.8487,1.84875,1.84865,1.84872,33500000.0
2006-07-21 05:54:00,1.84875,1.84877,1.8486,1.84875,78600000.0
2006-07-21 05:55:00,1.8487,1.84887,1.8487,1.84883,43300000.0
2006-07-21 05:56:00,1.8488,1.84889,1.8488,1.84885,44900001.0
2006-07-21 05:57:00,1.8489,1.8489,1.84885,1.8489,68899998.0
2006-07-21 05:58:00,1.84889,1.84889,1.84877,1.84885,58100000.0
2006-07-21 05:59:00,1.84883,1.8489,1.8488,1.84885,93399999.0
2006-07-21 06:00:00,1.8489,1.8489,1.8488,1.84882,69800000.0
2006-07-21 06:01:00,1.8489,1.8489,1.84883,1.84883,26100000.0
2006-07-21 06:02:00,1.84884,1.84884,1.84877,1.84882,18900000.0
2006-07-21 06:03:00,1.84888,1.84888,1.84875,1.84885,32800000.0
2006-07-21 06:04:00,1.84885,1.84885,1.84885,1.84885,1500000.0
2006-07-21 06:05:00,1.8488,1.84885,1.84877,1.8488,29900001.0
2006-07-21 06:06:00,1.84874,1.84887,1.84874,1.84881,60100000.0
2006-07-21 06:07:00,1.8488,1.84885,1.84875,1.8488,82399999.0
2006-07-21 06:08:00,1.8488,1.84885,1.8488,1.84885,3400000.0
2006-07-21 06:09:00,1.8488,1.84885,1.8488,1.8488,84200000.0
2006-07-21 06:10:00,1.84875,1.84881,1.84867,1.84881,12000000.0
2006-07-21 06:11:00,1.84885,1.84885,1.8488,1.8488,98899999.0
2006-07-21 06:12:00,1.84885,1.84885,1.84877,1.8488,59300001.0
2006-07-21 06:13:00,1.8488,1.84885,1.8488,1.8488,26000000.0
2006-07-21 06:14:00,1.84878,1.84878,1.84878,1.84878,2600000.0
2006-07-21 06:15:00,1.8489,1.84898,1.84884,1.84893,17200000.0
2006-07-21 06:16:00,1.84885,1.84892,1.8488,1.8488,126699999.0
2006-07-21 06:17:00,1.84885,1.8489,1.8488,1.84885,59700000.0
2006-07-21 06:18:00,1.84885,1.84893,1.84885,1.84893,6300000.0
2006-07-21 06:19:00,1.84894,1.84919,1.84894,1.84918,57500001.0
2006-07-21 06:20:00,1.84907,1.84916,1.84907,1.84916,15600000.0
2006-07-21 06:21:00,1.84914,1.84917,1.84905,1.84917,86400001.0
2006-07-21 06:22:00,1.84911,1.84916,1.84899,1.84915,86100001.0
2006-07-21 06:23:00,1.84917,1.84917,1.84905,1.84917,11400000.0
2006-07-21 06:24:00,1.84925,1.84925,1.84918,1.84922,46299999.0
2006-07-21 06:25:00,1.84926,1.84926,1.84911,1.84914,7800000.0
2006-07-21 06:26:00,1.84912,1.84917,1.84912,1.84917,15200000.0
2006-07-21 06:27:00,1.84905,1.84917,1.84898,1.84917,33700000.0
2006-07-21 06:28:00,1.8491,1.8491,1.84901,1.84901,70100000.0
2006-07-21 06:29:00,1.84897,1.84908,1.84897,1.84908,52500000.0
2006-07-21 06:30:00,1.84896,1.84896,1.84884,1.84895,16600000.0
2006-07-21 06:31:00,1.8489,1.84897,1.8489,1.84894,60700000.0
2006-07-21 06:32:00,1.84893,1.84893,1.84887,1.84887,51099999.0
2006-07-21 06:33:00,1.84888,1.84888,1.84888,1.84888,46299999.0
2006-07-21 06:34:00,1.84881,1.84892,1.84881,1.84885,82000003.0
2006-07-21 06:35:00,1.8488,1.8488,1.84875,1.84875,16100000.0
2006-07-21 06:36:00,1.84887,1.84887,1.84882,1.84882,61100001.0
2006-07-21 06:37:00,1.8488,1.8488,1.8488,1.8488,5500000.0
2006-07-21 06:38:00,1.84883,1.84891,1.84876,1.8489,81900000.0
2006-07-21 06:39:00,1.84887,1.84893,1.84887,1.84893,20100000.0
2006-07-21 06:40:00,1.84895,1.84895,1.84892,1.84892,31800000.0
2006-07-21 06:41:00,1.84895,1.849,1.8489,1.849,84899997.0
2006-07-21 06:42:00,1.849,1.849,1.84892,1.84895,62000001.0
2006-07-21 06:43:00,1.84895,1.84895,1.8489,1.8489,17700000.0
2006-07-21 06:44:00,1.84897,1.84898,1.84887,1.84891,50600000.0
2006-07-21 06:45:00,1.84891,1.84899,1.84883,1.84893,69900001.0
2006-07-21 06:46:00,1.849,1.849,1.8489,1.84897,19200000.0
2006-07-21 06:47:00,1.84892,1.84903,1.84892,1.849,104500002.0
2006-07-21 06:48:00,1.849,1.849,1.8489,1.849,20500000.0
2006-07-21 06:49:00,1.84894,1.84894,1.84887,1.84892,5100000.0
2006-07-21 06:50:00,1.84894,1.84894,1.84893,1.84893,6100000.0
2006-07-21 06:51:00,1.84898,1.84904,1.84891,1.84895,43400000.0
2006-07-21 06:52:00,1.84895,1.849,1.8487,1.8487,19600000.0
2006-07-21 06:53:00,1.84902,1.84911,1.84902,1.84906,33000000.0
2006-07-21 06:54:00,1.84915,1.84915,1.8491,1.84915,34400000.0
2006-07-21 06:55:00,1.84907,1.84909,1.84902,1.84902,17500000.0
2006-07-21 06:56:00,1.84899,1.84918,1.84899,1.84911,11800000.0
2006-07-21 06:57:00,1.8491,1.8491,1.8491,1.8491,200000.0
2006-07-21 06:58:00,1.84918,1.84922,1.84918,1.84922,33000000.0
2006-07-21 06:59:00,1.84914,1.84914,1.84899,1.84899,97000000.0
2006-07-21 07:00:00,1.84915,1.84915,1.84908,1.84908,41499999.0
2006-07-21 07:01:00,1.84907,1.84915,1.849,1.84905,85500002.0
2006-07-21 07:02:00,1.84917,1.84921,1.84917,1.84921,25699999.0
2006-07-21 07:03:00,1.84917,1.84919,1.84907,1.84907,53000001.0
2006-07-21 07:04:00,1.84916,1.84916,1.84914,1.84914,24300000.0
2006-07-21 07:05:00,1.84917,1.84925,1.84917,1.8492,23900000.0
2006-07-21 07:06:00,1.84923,1.84923,1.84917,1.84917,20600000.0
2006-07-21 07:07:00,1.84927,1.84927,1.8492,1.8492,66100002.0
2006-07-21 07:08:00,1.84925,1.84925,1.84917,1.84925,49500000.0
2006-07-21 07:09:00,1.8492,1.8492,1.8491,1.8492,43599999.0
2006-07-21 07:10:00,1.8492,1.84925,1.8492,1.84925,14100000.0
2006-07-21 07:11:00,1.84917,1.84918,1.84917,1.84918,6000000.0
2006-07-21 07:12:00,1.84923,1.84923,1.8492,1.8492,6400000.0
2006-07-21 07:13:00,1.84925,1.84925,1.84915,1.84917,85200000.0
2006-07-21 07:14:00,1.84915,1.84928,1.84915,1.8492,90099999.0
2006-07-21 07:15:00,1.84925,1.84925,1.8491,1.84925,81100001.0
2006-07-21 07:16:00,1.84918,1.84918,1.84894,1.84894,31200001.0
2006-07-21 07:17:00,1.84901,1.84901,1.84887,1.84897,24600000.0
2006-07-21 07:18:00,1.84892,1.84892,1.84885,1.84892,71100000.0
2006-07-21 07:19:00,1.84898,1.84908,1.84898,1.84901,29800000.0
2006-07-21 07:20:00,1.84903,1.8491,1.849,1.8491,50900000.0
2006-07-21 07:21:00,1.84905,1.84912,1.84905,1.84908,100200000.0
2006-07-21 07:22:00,1.84898,1.84905,1.84898,1.84905,60800001.0
2006-07-21 07:23:00,1.84907,1.84907,1.84903,1.84903,9900000.0
2006-07-21 07:24:00,1.84905,1.84913,1.84901,1.84905,111999999.0
2006-07-21 07:25:00,1.84905,1.84912,1.84897,1.84905,31100000.0
2006-07-21 07:26:00,1.84905,1.84912,1.84904,1.84907,51200000.0
2006-07-21 07:27:00,1.84897,1.8491,1.84897,1.84903,91800001.0
2006-07-21 07:28:00,1.84905,1.84908,1.84905,1.84908,21200000.0
2006-07-21 07:29:00,1.84905,1.84909,1.84903,1.84904,33200000.0
2006-07-21 07:30:00,1.8491,1.84913,1.84903,1.84913,41650000.0
2006-07-21 07:31:00,1.84908,1.84912,1.84905,1.8491,58900000.0
2006-07-21 07:32:00,1.8491,1.84915,1.8491,1.8491,75799998.0
2006-07-21 07:33:00,1.84922,1.84933,1.84916,1.84919,54200000.0
2006-07-21 07:34:00,1.84909,1.84914,1.84904,1.84907,53100000.0
2006-07-21 07:35:00,1.8491,1.84917,1.84893,1.84893,106899997.0
2006-07-21 07:36:00,1.84892,1.84896,1.84881,1.84896,80600001.0
2006-07-21 07:37:00,1.84893,1.84893,1.84877,1.84877,6300000.0
2006-07-21 07:38:00,1.8487,1.84881,1.8487,1.84881,2700000.0
2006-07-21 07:39:00,1.84875,1.84879,1.84872,1.84872,95099999.0
2006-07-21 07:40:00,1.84874,1.84877,1.84863,1.8487,48800000.0
2006-07-21 07:41:00,1.84875,1.84875,1.8487,1.8487,8800000.0
2006-07-21 07:42:00,1.84862,1.84862,1.84841,1.84843,61799999.0
2006-07-21 07:43:00,1.84856,1.84856,1.84846,1.84849,92399999.0
2006-07-21 07:44:00,1.8485,1.84858,1.84848,1.84858,53699999.0
2006-07-21 07:45:00,1.84858,1.84864,1.84858,1.84859,58400000.0
2006-07-21 07:46:00,1.84858,1.84862,1.84855,1.84856,49100001.0
2006-07-21 07:47:00,1.8485,1.84855,1.8485,1.84855,15700000.0
2006-07-21 07:48:00,1.84861,1.84861,1.84852,1.84852,37200000.0
2006-07-21 07:49:00,1.84848,1.84852,1.84835,1.84838,88900000.0
2006-07-21 07:50:00,1.84834,1.84834,1.84833,1.84833,10800000.0
2006-07-21 07:51:00,1.84836,1.84841,1.84831,1.84836,46000000.0
2006-07-21 07:52:00,1.84836,1.84842,1.8482,1.8482,28300000.0
2006-07-21 07:53:00,1.84808,1.84818,1.84793,1.84807,44200000.0
2006-07-21 07:54:00,1.84788,1.84788,1.84761,1.84761,17200000.0
2006-07-21 07:55:00,1.84748,1.84766,1.84748,1.84766,39800000.0
2006-07-21 07:56:00,1.84774,1.84781,1.84772,1.84775,45100001.0
2006-07-21 07:57:00,1.84758,1.84758,1.8474,1.84758,32600000.0
2006-07-21 07:58:00,1.84755,1.84769,1.84754,1.84759,91099999.0
2006-07-21 07:59:00,1.8475,1.84762,1.84749,1.84762,33000000.0
2006-07-21 08:00:00,1.84758,1.84762,1.84751,1.84762,54200000.0
2006-07-21 08:01:00,1.84768,1.84768,1.84742,1.84742,63400001.0
2006-07-21 08:02:00,1.84748,1.84756,1.84733,1.84733,72900002.0
2006-07-21 08:03:00,1.84736,1.84739,1.84712,1.84712,43300000.0
2006-07-21 08:04:00,1.84712,1.84741,1.84711,1.84741,87600000.0
2006-07-21 08:05:00,1.84743,1.84746,1.84728,1.84745,61900001.0
2006-07-21 08:06:00,1.84745,1.84756,1.84745,1.84756,61900001.0
2006-07-21 08:07:00,1.84745,1.84751,1.84742,1.84745,104600000.0
2006-07-21 08:08:00,1.84747,1.84752,1.84744,1.84748,33000000.0
2006-07-21 08:09:00,1.84743,1.8477,1.84743,1.8477,46999999.0
2006-07-21 08:10:00,1.84768,1.8477,1.84746,1.84748,67900000.0
2006-07-21 08:11:00,1.84743,1.84743,1.84731,1.84731,59800000.0
2006-07-21 08:12:00,1.84732,1.84739,1.84731,1.84731,85350000.0
2006-07-21 08:13:00,1.84733,1.84759,1.84733,1.84758,42100000.0
2006-07-21 08:14:00,1.84774,1.84775,1.84769,1.84771,31400000.0
2006-07-21 08:15:00,1.84775,1.84775,1.84763,1.84769,99100002.0
2006-07-21 08:16:00,1.84763,1.84763,1.84745,1.84755,42100000.0
2006-07-21 08:17:00,1.84741,1.84741,1.84715,1.84715,50300000.0
2006-07-21 08:18:00,1.84708,1.84721,1.84708,1.84715,58100002.0
2006-07-21 08:19:00,1.84719,1.84748,1.84719,1.84748,48500000.0
2006-07-21 08:20:00,1.84754,1.84754,1.8474,1.84751,36700000.0
2006-07-21 08:21:00,1.84747,1.84759,1.84745,1.84746,82100001.0
2006-07-21 08:22:00,1.8476,1.84778,1.8476,1.84765,58000000.0
2006-07-21 08:23:00,1.84773,1.84777,1.84773,1.84777,17900000.0
2006-07-21 08:24:00,1.84777,1.8478,1.84763,1.8478,59400000.0
2006-07-21 08:25:00,1.84778,1.84791,1.84778,1.8479,67199999.0
2006-07-21 08:26:00,1.84789,1.8479,1.8478,1.84785,115699999.0
2006-07-21 08:27:00,1.84785,1.84801,1.84785,1.84792,83200002.0
2006-07-21 08:28:00,1.84782,1.84793,1.84782,1.84788,92800000.0
2006-07-21 08:29:00,1.84796,1.84813,1.84796,1.84811,94400001.0
2006-07-21 08:30:00,1.8481,1.84844,1.8481,1.84844,58500002.0
2006-07-21 08:31:00,1.84845,1.84853,1.8484,1.84853,74300000.0
2006-07-21 08:32:00,1.84867,1.84889,1.8486,1.84889,104200000.0
2006-07-21 08:33:00,1.84894,1.84918,1.84886,1.84914,70700001.0
2006-07-21 08:34:00,1.84915,1.84931,1.84915,1.84926,43099999.0
2006-07-21 08:35:00,1.84944,1.84965,1.84935,1.84952,25000000.0
2006-07-21 08:36:00,1.84957,1.85001,1.84957,1.8499,113969999.0
2006-07-21 08:37:00,1.85001,1.8504,1.85001,1.8504,22800000.0
2006-07-21 08:38:00,1.85026,1.85026,1.85014,1.85014,10200000.0
2006-07-21 08:39:00,1.85019,1.85037,1.85019,1.85032,76000000.0
2006-07-21 08:40:00,1.85024,1.85027,1.85008,1.85008,41200000.0
2006-07-21 08:41:00,1.85016,1.85046,1.85016,1.85042,63400001.0
2006-07-21 08:42:00,1.85048,1.85069,1.8504,1.85069,84100000.0
2006-07-21 08:43:00,1.8508,1.85099,1.85073,1.85099,101900001.0
2006-07-21 08:44:00,1.8511,1.85113,1.85102,1.85102,69599999.0
2006-07-21 08:45:00,1.85098,1.85098,1.85049,1.85054,38400000.0
2006-07-21 08:46:00,1.8506,1.85079,1.8506,1.85079,79400001.0
2006-07-21 08:47:00,1.85078,1.85078,1.8506,1.8506,75300000.0
2006-07-21 08:48:00,1.85067,1.85067,1.85035,1.85035,86399999.0
2006-07-21 08:49:00,1.85047,1.85049,1.85015,1.85015,44000000.0
2006-07-21 08:50:00,1.84997,1.85014,1.84997,1.85008,87400001.0
2006-07-21 08:51:00,1.85008,1.85022,1.85008,1.8502,31100000.0
2006-07-21 08:52:00,1.85019,1.8502,1.85013,1.85015,48500000.0
2006-07-21 08:53:00,1.85005,1.8502,1.85005,1.8501,99400001.0
2006-07-21 08:54:00,1.85003,1.8503,1.85003,1.8503,48500000.0
2006-07-21 08:55:00,1.85033,1.85084,1.85033,1.85084,107099999.0
2006-07-21 08:56:00,1.85098,1.85111,1.85081,1.85081,109100001.0
2006-07-21 08:57:00,1.85084,1.851,1.85084,1.851,40400000.0
2006-07-21 08:58:00,1.85094,1.85094,1.85072,1.8508,99100000.0
2006-07-21 08:59:00,1.8507,1.8507,1.85037,1.85041,20800000.0
2006-07-21 09:00:00,1.85045,1.85048,1.85038,1.85038,52200001.0
2006-07-21 09:01:00,1.85046,1.85088,1.85046,1.85088,88799999.0
2006-07-21 09:02:00,1.851,1.85107,1.85083,1.85083,100499998.0
2006-07-21 09:03:00,1.85082,1.85097,1.8508,1.85097,28000000.0
2006-07-21 09:04:00,1.85101,1.85113,1.85092,1.85092,110499999.0
2006-07-21 09:05:00,1.85108,1.85117,1.85108,1.85117,6700000.0
2006-07-21 09:06:00,1.85135,1.85135,1.85111,1.85123,38700000.0
2006-07-21 09:07:00,1.85125,1.8513,1.8512,1.8512,68100000.0
2006-07-21 09:08:00,1.8512,1.85137,1.85101,1.85105,73000000.0
2006-07-21 09:09:00,1.8511,1.8511,1.85098,1.85102,48700000.0
2006-07-21 09:10:00,1.85115,1.85129,1.85115,1.85125,35600000.0
2006-07-21 09:11:00,1.85127,1.85147,1.85122,1.85147,45400000.0
2006-07-21 09:12:00,1.85157,1.85166,1.85154,1.85158,71900001.0
2006-07-21 09:13:00,1.85175,1.85235,1.85175,1.85235,33100000.0
2006-07-21 09:14:00,1.85246,1.85296,1.85246,1.85296,52200000.0
2006-07-21 09:15:00,1.85335,1.85417,1.85335,1.85402,15600000.0
2006-07-21 09:16:00,1.85372,1.85388,1.85364,1.85378,100500000.0
2006-07-21 09:17:00,1.85383,1.85432,1.85376,1.85422,67300002.0
2006-07-21 09:18:00,1.85423,1.85479,1.85423,1.85479,49200000.0
2006-07-21 09:19:00,1.85501,1.85501,1.85466,1.85472,33700000.0
2006-07-21 09:20:00,1.85458,1.85503,1.85458,1.85502,115799998.0
2006-07-21 09:21:00,1.85496,1.8551,1.85477,1.8549,104699999.0
2006-07-21 09:22:00,1.85481,1.85487,1.85474,1.85479,49900000.0
2006-07-21 09:23:00,1.85492,1.85492,1.8544,1.8544,49900001.0
2006-07-21 09:24:00,1.85417,1.85417,1.85399,1.85414,15850000.0
2006-07-21 09:25:00,1.85409,1.85421,1.85401,1.85405,56300000.0
2006-07-21 09:26:00,1.85389,1.85389,1.85341,1.85341,12600000.0
2006-07-21 09:27:00,1.8535,1.85372,1.85344,1.85369,38700000.0
2006-07-21 09:28:00,1.85359,1.85359,1.85335,1.85335,72099999.0
2006-07-21 09:29:00,1.85337,1.85345,1.85322,1.85345,59999999.0
2006-07-21 09:30:00,1.8534,1.85349,1.8534,1.85348,70599999.0
2006-07-21 09:31:00,1.85341,1.85341,1.85326,1.85329,78500000.0
2006-07-21 09:32:00,1.85327,1.85335,1.85323,1.85323,54799999.0
2006-07-21 09:33:00,1.85321,1.85321,1.85315,1.85315,71699999.0
2006-07-21 09:34:00,1.85317,1.8533,1.8531,1.85312,72499999.0
2006-07-21 09:35:00,1.85307,1.85335,1.85307,1.85335,59400000.0
2006-07-21 09:36:00,1.85347,1.85404,1.85347,1.85401,39799999.0
2006-07-21 09:37:00,1.85394,1.85448,1.85394,1.85448,40700000.0
2006-07-21 09:38:00,1.85436,1.85436,1.85418,1.85435,69199999.0
2006-07-21 09:39:00,1.85429,1.85467,1.85429,1.85463,113200001.0
2006-07-21 09:40:00,1.85469,1.85487,1.85459,1.85483,66200000.0
2006-07-21 09:41:00,1.85464,1.855,1.85464,1.85489,140900000.0
2006-07-21 09:42:00,1.8549,1.8549,1.8546,1.8546,41000000.0
2006-07-21 09:43:00,1.85458,1.85459,1.85455,1.85455,41300000.0
2006-07-21 09:44:00,1.85469,1.85477,1.85455,1.85476,92299998.0
2006-07-21 09:45:00,1.85486,1.85501,1.85484,1.85498,69700000.0
2006-07-21 09:46:00,1.85483,1.85483,1.85402,1.8541,40200000.0
2006-07-21 09:47:00,1.85411,1.85417,1.85382,1.85382,41399999.0
2006-07-21 09:48:00,1.85383,1.8539,1.85366,1.85374,58700000.0
2006-07-21 09:49:00,1.85378,1.8538,1.8537,1.85378,68400001.0
2006-07-21 09:50:00,1.85381,1.85384,1.85371,1.85378,113600003.0
2006-07-21 09:51:00,1.85386,1.85386,1.85355,1.85355,58200000.0
2006-07-21 09:52:00,1.85368,1.85395,1.85358,1.85395,107400001.0
2006-07-21 09:53:00,1.85394,1.85405,1.85387,1.85398,58400001.0
2006-07-21 09:54:00,1.85389,1.85399,1.8538,1.8539,37400000.0
2006-07-21 09:55:00,1.85402,1.85437,1.85402,1.85408,54700001.0
2006-07-21 09:56:00,1.85406,1.85407,1.85382,1.85382,53599997.0
2006-07-21 09:57:00,1.85364,1.85364,1.85342,1.85346,68400001.0
2006-07-21 09:58:00,1.85354,1.85354,1.85343,1.85345,108699998.0
2006-07-21 09:59:00,1.85343,1.85361,1.85343,1.85352,85600000.0
2006-07-21 10:00:00,1.85348,1.85351,1.85333,1.85345,131500001.0
2006-07-21 10:01:00,1.85344,1.85372,1.85344,1.85372,87700000.0
2006-07-21 10:02:00,1.8537,1.8537,1.85362,1.85362,38100000.0
2006-07-21 10:03:00,1.85377,1.85384,1.85368,1.85368,38299999.0
2006-07-21 10:04:00,1.8538,1.85404,1.8538,1.85387,60200000.0
2006-07-21 10:05:00,1.85387,1.8539,1.8538,1.8538,76500001.0
2006-07-21 10:06:00,1.85374,1.85386,1.8537,1.85383,43300001.0
2006-07-21 10:07:00,1.85404,1.85413,1.854,1.854,43400000.0
2006-07-21 10:08:00,1.85394,1.85403,1.8539,1.85397,40800001.0
2006-07-21 10:09:00,1.854,1.85405,1.85393,1.85399,75700002.0
2006-07-21 10:10:00,1.85399,1.85407,1.85391,1.85407,108500001.0
2006-07-21 10:11:00,1.85406,1.85414,1.85375,1.85375,60200000.0
2006-07-21 10:12:00,1.85376,1.85393,1.85376,1.8539,50200000.0
2006-07-21 10:13:00,1.85385,1.85396,1.85383,1.85383,72200001.0
2006-07-21 10:14:00,1.85386,1.85398,1.85386,1.85398,58300000.0
2006-07-21 10:15:00,1.85398,1.85413,1.85385,1.85413,59999999.0
2006-07-21 10:16:00,1.8543,1.85451,1.8543,1.85442,35799999.0
2006-07-21 10:17:00,1.85434,1.85447,1.85434,1.8544,67499999.0
2006-07-21 10:18:00,1.85439,1.85439,1.85418,1.85433,92400000.0
2006-07-21 10:19:00,1.8543,1.8545,1.8543,1.8545,33300000.0
2006-07-21 10:20:00,1.85445,1.85445,1.85424,1.85434,96000001.0
2006-07-21 10:21:00,1.85437,1.85446,1.85432,1.85434,94700001.0
2006-07-21 10:22:00,1.85434,1.85437,1.85425,1.85428,133799999.0
2006-07-21 10:23:00,1.85432,1.85446,1.85432,1.85442,39400000.0
2006-07-21 10:24:00,1.85437,1.85437,1.85419,1.85419,7400000.0
2006-07-21 10:25:00,1.8541,1.85413,1.85387,1.85403,111300002.0
2006-07-21 10:26:00,1.85412,1.85426,1.85412,1.85426,52200000.0
2006-07-21 10:27:00,1.85422,1.85422,1.85398,1.85398,34000000.0
2006-07-21 10:28:00,1.85394,1.85416,1.85391,1.85412,57900001.0
2006-07-21 10:29:00,1.85382,1.85382,1.8533,1.8533,36000000.0
2006-07-21 10:30:00,1.85388,1.85442,1.85311,1.85398,69600001.0
2006-07-21 10:31:00,1.85417,1.85417,1.85371,1.8538,59100000.0
2006-07-21 10:32:00,1.85368,1.85402,1.85368,1.85388,67900000.0
2006-07-21 10:33:00,1.85415,1.85489,1.85415,1.85482,68499999.0
2006-07-21 10:34:00,1.85497,1.85524,1.85474,1.85524,72500000.0
2006-07-21 10:35:00,1.85527,1.85527,1.85489,1.85489,30800000.0
2006-07-21 10:36:00,1.8548,1.85484,1.8546,1.8546,105999998.0
2006-07-21 10:37:00,1.85462,1.85464,1.85436,1.85445,61399999.0
2006-07-21 10:38:00,1.85443,1.85448,1.85435,1.85448,72500001.0
2006-07-21 10:39:00,1.85443,1.85445,1.85427,1.85427,25000000.0
2006-07-21 10:40:00,1.8543,1.85441,1.85422,1.85441,53500000.0
2006-07-21 10:41:00,1.85435,1.85438,1.85426,1.85429,47300000.0
2006-07-21 10:42:00,1.85438,1.85438,1.85423,1.85423,55400000.0
2006-07-21 10:43:00,1.85413,1.85413,1.85312,1.85319,103000001.0
2006-07-21 10:44:00,1.85327,1.85336,1.85322,1.85326,63100000.0
2006-07-21 10:45:00,1.85318,1.85348,1.85318,1.85348,48199999.0
2006-07-21 10:46:00,1.85349,1.85362,1.85345,1.85345,62500000.0
2006-07-21 10:47:00,1.85347,1.85364,1.85347,1.85364,61799999.0
2006-07-21 10:48:00,1.85364,1.85375,1.85364,1.85366,42900000.0
2006-07-21 10:49:00,1.85385,1.85421,1.85385,1.85421,57700001.0
2006-07-21 10:50:00,1.85431,1.8547,1.85431,1.85457,88200003.0
2006-07-21 10:51:00,1.85451,1.85451,1.85429,1.85429,74500000.0
2006-07-21 10:52:00,1.85442,1.85442,1.85415,1.8542,69500001.0
2006-07-21 10:53:00,1.85403,1.85409,1.85385,1.85385,54300001.0
2006-07-21 10:54:00,1.85366,1.85374,1.85358,1.85365,40100000.0
2006-07-21 10:55:00,1.85368,1.85371,1.85355,1.8537,32600000.0
2006-07-21 10:56:00,1.85368,1.85401,1.85367,1.85384,78700000.0
2006-07-21 10:57:00,1.85393,1.85409,1.85383,1.85409,49400000.0
2006-07-21 10:58:00,1.85412,1.85412,1.85393,1.85407,107000000.0
2006-07-21 10:59:00,1.85407,1.85407,1.85395,1.85405,77700001.0
2006-07-21 11:00:00,1.85403,1.85415,1.85395,1.85395,142799998.0
2006-07-21 11:01:00,1.85394,1.85399,1.85389,1.85398,52400000.0
2006-07-21 11:02:00,1.85395,1.85395,1.85373,1.85373,127100001.0
2006-07-21 11:03:00,1.8537,1.85382,1.8537,1.85374,104500001.0
2006-07-21 11:04:00,1.85382,1.85389,1.85376,1.85383,93200002.0
2006-07-21 11:05:00,1.8539,1.85399,1.8537,1.8537,79900000.0
2006-07-21 11:06:00,1.85373,1.85378,1.85365,1.85365,69700000.0
2006-07-21 11:07:00,1.85375,1.85385,1.85369,1.85373,96799997.0
2006-07-21 11:08:00,1.85388,1.85398,1.8537,1.85391,109799999.0
2006-07-21 11:09:00,1.85392,1.85392,1.85374,1.85374,39400000.0
2006-07-21 11:10:00,1.85372,1.8541,1.85368,1.8541,44200000.0
2006-07-21 11:11:00,1.85411,1.85411,1.85396,1.854,53699998.0
2006-07-21 11:12:00,1.85404,1.85419,1.85404,1.85407,62000000.0
2006-07-21 11:13:00,1.85406,1.85406,1.85387,1.85393,30700000.0
2006-07-21 11:14:00,1.85385,1.85386,1.8537,1.8537,101400000.0
2006-07-21 11:15:00,1.85368,1.85377,1.85355,1.85364,68100001.0
2006-07-21 11:16:00,1.8536,1.85384,1.85355,1.8538,54200000.0
2006-07-21 11:17:00,1.85372,1.8538,1.85372,1.85375,36200000.0
2006-07-21 11:18:00,1.85388,1.85398,1.85386,1.85398,85100000.0
2006-07-21 11:19:00,1.85395,1.85417,1.85395,1.85408,55599999.0
2006-07-21 11:20:00,1.854,1.85401,1.85379,1.85391,80100000.0
2006-07-21 11:21:00,1.85381,1.85381,1.85361,1.85371,49799999.0
2006-07-21 11:22:00,1.85371,1.85382,1.85364,1.85375,72300000.0
2006-07-21 11:23:00,1.8539,1.85416,1.8539,1.85411,88199998.0
2006-07-21 11:24:00,1.85418,1.85421,1.85409,1.85417,81600000.0
2006-07-21 11:25:00,1.85406,1.85413,1.85403,1.8541,35800000.0
2006-07-21 11:26:00,1.85414,1.85428,1.85413,1.85424,33100000.0
2006-07-21 11:27:00,1.8543,1.85432,1.85425,1.85426,72400002.0
2006-07-21 11:28:00,1.85439,1.85458,1.85439,1.85458,87699999.0
2006-07-21 11:29:00,1.8546,1.85465,1.85454,1.85454,77100000.0
2006-07-21 11:30:00,1.85447,1.85453,1.8544,1.8544,129300002.0
2006-07-21 11:31:00,1.85437,1.85442,1.85419,1.85425,109099998.0
2006-07-21 11:32:00,1.85423,1.85444,1.85422,1.85444,49000000.0
2006-07-21 11:33:00,1.85441,1.85446,1.85436,1.85446,99600001.0
2006-07-21 11:34:00,1.85447,1.85449,1.85433,1.85441,34200000.0
2006-07-21 11:35:00,1.8544,1.85456,1.85427,1.85429,95199999.0
2006-07-21 11:36:00,1.85419,1.85434,1.85419,1.85434,79700001.0
2006-07-21 11:37:00,1.85436,1.85439,1.85396,1.85396,38800000.0
2006-07-21 11:38:00,1.85399,1.85409,1.85399,1.854,98700002.0
2006-07-21 11:39:00,1.85403,1.85412,1.85402,1.85404,157800001.0
2006-07-21 11:40:00,1.85402,1.85433,1.85402,1.85433,37700000.0
2006-07-21 11:41:00,1.8545,1.85461,1.8545,1.85452,55700000.0
2006-07-21 11:42:00,1.85444,1.85448,1.85433,1.85433,133500002.0
2006-07-21 11:43:00,1.85439,1.85455,1.85435,1.8544,60500000.0
2006-07-21 11:44:00,1.85457,1.85475,1.85442,1.85442,58500000.0
2006-07-21 11:45:00,1.8544,1.85448,1.85432,1.85432,67500000.0
2006-07-21 11:46:00,1.85426,1.85426,1.85345,1.85364,89500000.0
2006-07-21 11:47:00,1.85371,1.85398,1.85371,1.85374,58500000.0
2006-07-21 11:48:00,1.85379,1.8541,1.85379,1.85397,79199998.0
2006-07-21 11:49:00,1.85385,1.85385,1.85346,1.85346,75700000.0
2006-07-21 11:50:00,1.8534,1.8536,1.85325,1.8536,74500000.0
2006-07-21 11:51:00,1.85356,1.85361,1.85346,1.8535,112399998.0
2006-07-21 11:52:00,1.8536,1.8539,1.8536,1.85386,45999999.0
2006-07-21 11:53:00,1.854,1.85455,1.854,1.85455,81300001.0
2006-07-21 11:54:00,1.85444,1.85444,1.85424,1.85424,92600002.0
2006-07-21 11:55:00,1.85426,1.85468,1.85426,1.85468,84000000.0
2006-07-21 11:56:00,1.85472,1.85488,1.85471,1.85481,67100000.0
2006-07-21 11:57:00,1.85482,1.85485,1.85473,1.85485,98199998.0
2006-07-21 11:58:00,1.85466,1.85466,1.85443,1.85443,53700000.0
2006-07-21 11:59:00,1.85445,1.85478,1.85417,1.85478,72600000.0
2006-07-21 12:00:00,1.8548,1.8548,1.85452,1.8546,118400000.0
2006-07-21 12:01:00,1.85441,1.85462,1.85421,1.85433,75300000.0
2006-07-21 12:02:00,1.85428,1.85454,1.8542,1.85443,64550001.0
2006-07-21 12:03:00,1.85447,1.85451,1.85442,1.85442,73099999.0
2006-07-21 12:04:00,1.85428,1.85428,1.85386,1.85404,121000000.0
2006-07-21 12:05:00,1.85417,1.85428,1.85412,1.85428,19400000.0
2006-07-21 12:06:00,1.85431,1.85447,1.85419,1.85419,90999999.0
2006-07-21 12:07:00,1.85409,1.85415,1.85397,1.85415,96300000.0
2006-07-21 12:08:00,1.85415,1.85423,1.85415,1.85423,35900000.0
2006-07-21 12:09:00,1.85413,1.85427,1.85413,1.85427,92999998.0
2006-07-21 12:10:00,1.85432,1.8546,1.85432,1.8546,27400000.0
2006-07-21 12:11:00,1.85462,1.8547,1.85462,1.85463,35450000.0
2006-07-21 12:12:00,1.85465,1.85479,1.85465,1.8547,57899999.0
2006-07-21 12:13:00,1.85471,1.85477,1.85468,1.85468,34300000.0
2006-07-21 12:14:00,1.85461,1.85461,1.8544,1.85442,39100000.0
2006-07-21 12:15:00,1.85437,1.85437,1.85428,1.85428,19200000.0
2006-07-21 12:16:00,1.85421,1.85438,1.85421,1.85438,51400000.0
2006-07-21 12:17:00,1.85447,1.85449,1.8544,1.85449,32700000.0
2006-07-21 12:18:00,1.85448,1.85448,1.85442,1.85442,25700000.0
2006-07-21 12:19:00,1.85442,1.85442,1.8541,1.85415,74799998.0
2006-07-21 12:20:00,1.8544,1.85462,1.85432,1.85462,68800000.0
2006-07-21 12:21:00,1.8547,1.8552,1.8547,1.8552,143899998.0
2006-07-21 12:22:00,1.85528,1.8571,1.85524,1.8571,98650002.0
2006-07-21 12:23:00,1.85727,1.85766,1.85727,1.85766,69000001.0
2006-07-21 12:24:00,1.85777,1.8578,1.85712,1.85712,23800000.0
2006-07-21 12:25:00,1.857,1.8574,1.85698,1.8574,85699999.0
2006-07-21 12:26:00,1.85735,1.85735,1.8571,1.85715,48300000.0
2006-07-21 12:27:00,1.85732,1.85776,1.85732,1.85764,28800000.0
2006-07-21 12:28:00,1.85754,1.8576,1.8574,1.85745,77999999.0
2006-07-21 12:29:00,1.85736,1.85749,1.85717,1.85738,21300000.0
2006-07-21 12:30:00,1.85737,1.85749,1.85729,1.85735,88500001.0
2006-07-21 12:31:00,1.85736,1.85747,1.8573,1.8574,82399999.0
2006-07-21 12:32:00,1.8573,1.8573,1.85675,1.85703,40200000.0
2006-07-21 12:33:00,1.85717,1.85717,1.85702,1.85704,68999999.0
2006-07-21 12:34:00,1.85696,1.85696,1.85667,1.85667,30800000.0
2006-07-21 12:35:00,1.85682,1.857,1.85661,1.85663,68900001.0
2006-07-21 12:36:00,1.85664,1.85674,1.85647,1.85659,17900000.0
2006-07-21 12:37:00,1.85651,1.85657,1.85646,1.85655,117799998.0
2006-07-21 12:38:00,1.85662,1.8567,1.85651,1.85661,87499999.0
2006-07-21 12:39:00,1.85652,1.85662,1.85649,1.85651,93500001.0
2006-07-21 12:40:00,1.85658,1.85664,1.85652,1.85659,66800000.0
2006-07-21 12:41:00,1.85649,1.85665,1.85649,1.85665,60900000.0
2006-07-21 12:42:00,1.85658,1.85663,1.85647,1.85647,70199999.0
2006-07-21 12:43:00,1.85644,1.85648,1.85635,1.85646,124199998.0
2006-07-21 12:44:00,1.85645,1.85662,1.85645,1.85661,83470000.0
2006-07-21 12:45:00,1.8566,1.8566,1.85636,1.85641,52299999.0
2006-07-21 12:46:00,1.85644,1.85658,1.85644,1.85653,90700000.0
2006-07-21 12:47:00,1.85644,1.85644,1.85631,1.85639,105599998.0
2006-07-21 12:48:00,1.8564,1.85647,1.8564,1.85647,37200000.0
2006-07-21 12:49:00,1.85652,1.85659,1.8564,1.85651,92399999.0
2006-07-21 12:50:00,1.85653,1.85665,1.85643,1.85665,44800000.0
2006-07-21 12:51:00,1.85664,1.85685,1.85664,1.85684,60000001.0
2006-07-21 12:52:00,1.85675,1.85679,1.85662,1.85662,91599999.0
2006-07-21 12:53:00,1.85667,1.85719,1.85667,1.8571,99400001.0
2006-07-21 12:54:00,1.85707,1.85712,1.85678,1.85685,60900000.0
2006-07-21 12:55:00,1.85691,1.85719,1.85685,1.8569,124199999.0
2006-07-21 12:56:00,1.85687,1.85699,1.85687,1.85694,65999999.0
2006-07-21 12:57:00,1.85691,1.85691,1.85676,1.85679,19800000.0
2006-07-21 12:58:00,1.85688,1.85709,1.85688,1.85709,51000001.0
2006-07-21 12:59:00,1.85678,1.85757,1.85678,1.85754,82500000.0
2006-07-21 13:00:00,1.85772,1.85793,1.85686,1.85686,53799999.0
2006-07-21 13:01:00,1.8566,1.85695,1.8566,1.85695,45500000.0
2006-07-21 13:02:00,1.85689,1.85691,1.85678,1.85678,50500000.0
2006-07-21 13:03:00,1.85686,1.85692,1.85675,1.85676,85600000.0
2006-07-21 13:04:00,1.85673,1.85697,1.85673,1.85697,49000000.0
2006-07-21 13:05:00,1.85695,1.85729,1.85694,1.85722,67000000.0
2006-07-21 13:06:00,1.8572,1.8572,1.85687,1.85688,73700000.0
2006-07-21 13:07:00,1.85695,1.85699,1.85685,1.85685,82100000.0
2006-07-21 13:08:00,1.85691,1.85692,1.85673,1.85687,70700000.0
2006-07-21 13:09:00,1.85681,1.85693,1.85681,1.85693,81400001.0
2006-07-21 13:10:00,1.85692,1.85696,1.85692,1.85692,17050000.0
2006-07-21 13:11:00,1.857,1.85717,1.857,1.85704,73699999.0
2006-07-21 13:12:00,1.85702,1.85717,1.85699,1.857,49800000.0
2006-07-21 13:13:00,1.85685,1.85712,1.85685,1.85709,61200001.0
2006-07-21 13:14:00,1.85715,1.85739,1.85715,1.85733,66600001.0
2006-07-21 13:15:00,1.85734,1.85771,1.85734,1.85759,93600000.0
2006-07-21 13:16:00,1.85748,1.85748,1.85725,1.85731,90100000.0
2006-07-21 13:17:00,1.8573,1.8573,1.85713,1.85723,66600002.0
2006-07-21 13:18:00,1.85728,1.8574,1.85722,1.85722,74899999.0
2006-07-21 13:19:00,1.85728,1.85748,1.85725,1.85743,62900000.0
2006-07-21 13:20:00,1.85743,1.85757,1.85743,1.85757,44600001.0
2006-07-21 13:21:00,1.85764,1.85794,1.85759,1.85794,90100002.0
2006-07-21 13:22:00,1.85819,1.85842,1.85812,1.85842,110599999.0
2006-07-21 13:23:00,1.85835,1.85835,1.85808,1.85808,13800000.0
2006-07-21 13:24:00,1.85788,1.85797,1.85776,1.85784,60100000.0
2006-07-21 13:25:00,1.85782,1.85788,1.85768,1.85784,61900000.0
2006-07-21 13:26:00,1.85793,1.85804,1.85789,1.85799,45500000.0
2006-07-21 13:27:00,1.85808,1.85819,1.85799,1.85819,61300000.0
2006-07-21 13:28:00,1.85816,1.85816,1.85806,1.85814,57799999.0
2006-07-21 13:29:00,1.85819,1.85822,1.85782,1.85782,82799999.0
2006-07-21 13:30:00,1.85776,1.8579,1.85776,1.85781,99400000.0
2006-07-21 13:31:00,1.85781,1.85789,1.85769,1.85777,87099999.0
2006-07-21 13:32:00,1.85768,1.85781,1.85766,1.85781,81400002.0
2006-07-21 13:33:00,1.85781,1.85792,1.85776,1.85781,28300000.0
2006-07-21 13:34:00,1.85766,1.85781,1.85759,1.85763,54800000.0
2006-07-21 13:35:00,1.85767,1.85773,1.85767,1.85773,24300000.0
2006-07-21 13:36:00,1.8579,1.85793,1.85727,1.85727,105400000.0
2006-07-21 13:37:00,1.8572,1.8572,1.85699,1.85699,35400000.0
2006-07-21 13:38:00,1.85703,1.85707,1.85691,1.85699,38800000.0
2006-07-21 13:39:00,1.85696,1.85698,1.8568,1.8568,60200001.0
2006-07-21 13:40:00,1.8567,1.8567,1.85572,1.85576,43900000.0
2006-07-21 13:41:00,1.85567,1.85573,1.85552,1.8556,62099999.0
2006-07-21 13:42:00,1.85553,1.85624,1.85553,1.85622,72899999.0
2006-07-21 13:43:00,1.85622,1.85626,1.85565,1.85565,101999997.0
2006-07-21 13:44:00,1.8557,1.8559,1.85565,1.8559,86800000.0
2006-07-21 13:45:00,1.85592,1.856,1.85586,1.85586,42900000.0
2006-07-21 13:46:00,1.85576,1.85589,1.85571,1.85589,77799999.0
2006-07-21 13:47:00,1.85582,1.85589,1.85579,1.85579,62699999.0
2006-07-21 13:48:00,1.85583,1.85592,1.85573,1.85584,90100000.0
2006-07-21 13:49:00,1.85585,1.85589,1.85568,1.85577,65200000.0
2006-07-21 13:50:00,1.85587,1.85607,1.85587,1.85603,42799999.0
2006-07-21 13:51:00,1.85602,1.85611,1.8557,1.8557,69799999.0
2006-07-21 13:52:00,1.85562,1.85567,1.85553,1.85553,71200000.0
2006-07-21 13:53:00,1.85558,1.85593,1.85558,1.85593,30000000.0
2006-07-21 13:54:00,1.85596,1.85596,1.85584,1.8559,12400000.0
2006-07-21 13:55:00,1.85585,1.85588,1.8558,1.85588,21500000.0
2006-07-21 13:56:00,1.85596,1.85596,1.85561,1.85561,60099999.0
2006-07-21 13:57:00,1.85562,1.85565,1.85553,1.85553,16200000.0
2006-07-21 13:58:00,1.85557,1.85583,1.85557,1.8557,58000001.0
2006-07-21 13:59:00,1.85577,1.85584,1.85577,1.85581,47700000.0
2006-07-21 14:00:00,1.8559,1.856,1.85589,1.8559,68300000.0
2006-07-21 14:01:00,1.85594,1.85617,1.8559,1.85606,29800000.0
2006-07-21 14:02:00,1.85599,1.85603,1.85597,1.85599,53500001.0
2006-07-21 14:03:00,1.85601,1.85601,1.85574,1.85591,85599999.0
2006-07-21 14:04:00,1.856,1.85608,1.85593,1.85603,32700000.0
2006-07-21 14:05:00,1.856,1.85622,1.856,1.85622,58300000.0
2006-07-21 14:06:00,1.85623,1.8565,1.85617,1.85643,58900000.0
2006-07-21 14:07:00,1.85649,1.85659,1.85646,1.85647,47900000.0
2006-07-21 14:08:00,1.85653,1.85658,1.85635,1.85658,119699999.0
2006-07-21 14:09:00,1.85668,1.85668,1.85667,1.85667,37799999.0
2006-07-21 14:10:00,1.85678,1.85678,1.85663,1.85678,43900000.0
2006-07-21 14:11:00,1.85667,1.8567,1.85651,1.85651,70499999.0
2006-07-21 14:12:00,1.85654,1.85694,1.85654,1.8569,85900000.0
2006-07-21 14:13:00,1.857,1.857,1.85671,1.85675,49600000.0
2006-07-21 14:14:00,1.85673,1.85675,1.85666,1.85668,38500000.0
2006-07-21 14:15:00,1.85667,1.85669,1.85662,1.85662,15800000.0
2006-07-21 14:16:00,1.85668,1.85673,1.85668,1.85668,36699999.0
2006-07-21 14:17:00,1.85677,1.85687,1.85667,1.85673,47900000.0
2006-07-21 14:18:00,1.85681,1.8569,1.85679,1.85683,58500000.0
2006-07-21 14:19:00,1.85688,1.85735,1.85686,1.85735,56299999.0
2006-07-21 14:20:00,1.85739,1.8579,1.85739,1.8579,27400000.0
2006-07-21 14:21:00,1.85807,1.85819,1.85783,1.85795,54200001.0
2006-07-21 14:22:00,1.85786,1.85786,1.85771,1.85779,40000000.0
2006-07-21 14:23:00,1.8579,1.85794,1.8579,1.85792,46700000.0
2006-07-21 14:24:00,1.85775,1.85775,1.85752,1.85759,82000002.0
2006-07-21 14:25:00,1.85771,1.85787,1.85759,1.85781,78800000.0
2006-07-21 14:26:00,1.85794,1.85823,1.85786,1.85808,118299998.0
2006-07-21 14:27:00,1.8581,1.85817,1.858,1.85817,32300000.0
2006-07-21 14:28:00,1.85809,1.85821,1.85809,1.8582,70500000.0
2006-07-21 14:29:00,1.85828,1.85837,1.85825,1.85837,44400000.0
2006-07-21 14:30:00,1.85841,1.85841,1.85807,1.85808,94199999.0
2006-07-21 14:31:00,1.85804,1.85807,1.858,1.85803,107300001.0
2006-07-21 14:32:00,1.85804,1.85809,1.85796,1.858,58500000.0
2006-07-21 14:33:00,1.85789,1.8581,1.85789,1.85799,87400000.0
2006-07-21 14:34:00,1.85792,1.85792,1.85773,1.8578,45500000.0
2006-07-21 14:35:00,1.85766,1.85767,1.8574,1.8574,29200000.0
2006-07-21 14:36:00,1.8575,1.85769,1.85749,1.85755,62700000.0
2006-07-21 14:37:00,1.85755,1.85757,1.85743,1.85752,112700000.0
2006-07-21 14:38:00,1.85743,1.85763,1.85743,1.85763,46600001.0
2006-07-21 14:39:00,1.85787,1.85814,1.85787,1.85807,31800000.0
2006-07-21 14:40:00,1.85805,1.85827,1.85804,1.85821,64900002.0
2006-07-21 14:41:00,1.85816,1.8582,1.85793,1.85793,85300000.0
2006-07-21 14:42:00,1.85775,1.85775,1.85756,1.85761,36400000.0
2006-07-21 14:43:00,1.85762,1.85762,1.85743,1.85747,61599999.0
2006-07-21 14:44:00,1.8575,1.85768,1.85741,1.85768,20300000.0
2006-07-21 14:45:00,1.85775,1.85786,1.85763,1.85763,43900000.0
2006-07-21 14:46:00,1.85761,1.85799,1.85761,1.85799,26700001.0
2006-07-21 14:47:00,1.85792,1.85794,1.85768,1.85768,98799999.0
2006-07-21 14:48:00,1.85768,1.8579,1.85767,1.85787,97000001.0
2006-07-21 14:49:00,1.85772,1.85772,1.85753,1.85753,20300000.0
2006-07-21 14:50:00,1.85752,1.85766,1.8575,1.85766,26700000.0
2006-07-21 14:51:00,1.85774,1.85784,1.85769,1.85777,42700000.0
2006-07-21 14:52:00,1.85775,1.85785,1.85775,1.85785,51300000.0
2006-07-21 14:53:00,1.85788,1.85789,1.85781,1.85788,29600000.0
2006-07-21 14:54:00,1.85784,1.85795,1.85773,1.85795,48899999.0
2006-07-21 14:55:00,1.858,1.85803,1.85798,1.85803,75199999.0
2006-07-21 14:56:00,1.85805,1.85827,1.85805,1.85826,89300001.0
2006-07-21 14:57:00,1.85823,1.85823,1.85806,1.85808,113100002.0
2006-07-21 14:58:00,1.85815,1.8582,1.85812,1.85812,62199999.0
2006-07-21 14:59:00,1.85802,1.85808,1.85801,1.85801,60000001.0
2006-07-21 15:00:00,1.85795,1.85795,1.85771,1.85783,60899999.0
2006-07-21 15:01:00,1.85774,1.85791,1.85774,1.85784,58699998.0
2006-07-21 15:02:00,1.85781,1.85813,1.85776,1.85798,75500002.0
2006-07-21 15:03:00,1.85792,1.85792,1.85771,1.85778,74799999.0
2006-07-21 15:04:00,1.85768,1.8577,1.85764,1.85765,27200000.0
2006-07-21 15:05:00,1.85767,1.85826,1.85754,1.85826,86800002.0
2006-07-21 15:06:00,1.85829,1.85876,1.85829,1.85876,68100000.0
2006-07-21 15:07:00,1.8587,1.8587,1.85849,1.85863,39000000.0
2006-07-21 15:08:00,1.85863,1.85876,1.85847,1.85863,78199998.0
2006-07-21 15:09:00,1.85875,1.85875,1.8586,1.85866,38100000.0
2006-07-21 15:10:00,1.8587,1.85882,1.85862,1.85862,78000000.0
2006-07-21 15:11:00,1.85856,1.85856,1.85831,1.85831,105400002.0
2006-07-21 15:12:00,1.85836,1.85844,1.85836,1.85844,10800000.0
2006-07-21 15:13:00,1.85852,1.85852,1.85832,1.85843,52700001.0
2006-07-21 15:14:00,1.85846,1.8587,1.85846,1.8587,70700001.0
2006-07-21 15:15:00,1.8587,1.85875,1.85868,1.85875,83799999.0
2006-07-21 15:16:00,1.85873,1.85885,1.85873,1.85885,43770000.0
2006-07-21 15:17:00,1.85881,1.85885,1.85878,1.85878,103400001.0
2006-07-21 15:18:00,1.85878,1.85878,1.85865,1.85872,66500000.0
2006-07-21 15:19:00,1.85865,1.85865,1.85847,1.85847,102300001.0
2006-07-21 15:20:00,1.85858,1.85862,1.85851,1.85855,41000000.0
2006-07-21 15:21:00,1.8585,1.8585,1.85833,1.85836,15700000.0
2006-07-21 15:22:00,1.85837,1.85849,1.85837,1.85849,7400000.0
2006-07-21 15:23:00,1.85842,1.85842,1.85826,1.85826,65000000.0
2006-07-21 15:24:00,1.85829,1.85846,1.85819,1.8584,79500000.0
2006-07-21 15:25:00,1.85841,1.85849,1.85828,1.85847,63499999.0
2006-07-21 15:26:00,1.85847,1.85847,1.85825,1.85825,79600001.0
2006-07-21 15:27:00,1.85821,1.85831,1.85812,1.85812,49699999.0
2006-07-21 15:28:00,1.85819,1.85835,1.85819,1.8583,51599999.0
2006-07-21 15:29:00,1.8584,1.85856,1.85836,1.85836,68900001.0
2006-07-21 15:30:00,1.85835,1.8585,1.85827,1.85829,27000000.0
2006-07-21 15:31:00,1.8583,1.8583,1.85807,1.85807,102800000.0
2006-07-21 15:32:00,1.85794,1.85808,1.85788,1.85788,97999998.0
2006-07-21 15:33:00,1.85788,1.85789,1.85784,1.85785,16700000.0
2006-07-21 15:34:00,1.85791,1.85797,1.85777,1.85788,82800000.0
2006-07-21 15:35:00,1.85794,1.85808,1.85775,1.85808,56099999.0
2006-07-21 15:36:00,1.85811,1.85811,1.85787,1.85787,27600000.0
2006-07-21 15:37:00,1.85773,1.85773,1.85738,1.85738,55399999.0
2006-07-21 15:38:00,1.85713,1.85727,1.85702,1.85711,12300000.0
2006-07-21 15:39:00,1.85694,1.85694,1.85646,1.85646,55200000.0
2006-07-21 15:40:00,1.85633,1.85695,1.85626,1.85687,49199999.0
2006-07-21 15:41:00,1.85696,1.85728,1.85696,1.85725,35900000.0
2006-07-21 15:42:00,1.85718,1.85718,1.8568,1.85707,124099998.0
2006-07-21 15:43:00,1.85703,1.85726,1.85679,1.85726,77199999.0
2006-07-21 15:44:00,1.85735,1.85735,1.85731,1.85731,77600000.0
2006-07-21 15:45:00,1.85736,1.85747,1.85736,1.85737,93100001.0
2006-07-21 15:46:00,1.85737,1.85738,1.85715,1.85715,33100000.0
2006-07-21 15:47:00,1.85712,1.85725,1.85712,1.85722,70799999.0
2006-07-21 15:48:00,1.85723,1.85725,1.85711,1.85719,88200001.0
2006-07-21 15:49:00,1.85718,1.85721,1.85707,1.85715,82400000.0
2006-07-21 15:50:00,1.85721,1.85749,1.85721,1.85739,45700001.0
2006-07-21 15:51:00,1.8574,1.85752,1.85725,1.85729,53100000.0
2006-07-21 15:52:00,1.8572,1.85755,1.8572,1.85731,118800000.0
2006-07-21 15:53:00,1.85737,1.85755,1.85737,1.85753,66500001.0
2006-07-21 15:54:00,1.85752,1.85759,1.8575,1.85759,98100002.0
2006-07-21 15:55:00,1.85779,1.85794,1.85775,1.8578,35300000.0
2006-07-21 15:56:00,1.85768,1.85768,1.85749,1.85749,87799999.0
2006-07-21 15:57:00,1.8577,1.8579,1.85761,1.85761,56500000.0
2006-07-21 15:58:00,1.85752,1.85782,1.85752,1.85777,69500001.0
2006-07-21 15:59:00,1.85778,1.85814,1.85778,1.85797,90700000.0
2006-07-21 16:00:00,1.85798,1.85812,1.85791,1.85806,24200000.0
2006-07-21 16:01:00,1.85825,1.85829,1.85809,1.8581,123900000.0
2006-07-21 16:02:00,1.85799,1.85799,1.85799,1.85799,15500000.0
2006-07-21 16:03:00,1.85783,1.85783,1.85756,1.8576,43500000.0
2006-07-21 16:04:00,1.85765,1.85776,1.85761,1.85767,96900000.0
2006-07-21 16:05:00,1.8576,1.85776,1.8575,1.85775,104600001.0
2006-07-21 16:06:00,1.85817,1.85849,1.85806,1.85841,62399999.0
2006-07-21 16:07:00,1.8586,1.8586,1.85833,1.85834,88400001.0
2006-07-21 16:08:00,1.85825,1.8589,1.85825,1.8589,50600001.0
2006-07-21 16:09:00,1.85874,1.85874,1.85855,1.85862,72300000.0
2006-07-21 16:10:00,1.85865,1.85897,1.85865,1.85891,101200001.0
2006-07-21 16:11:00,1.85901,1.85916,1.85898,1.85904,79099999.0
2006-07-21 16:12:00,1.8587,1.8587,1.85808,1.85808,55699999.0
2006-07-21 16:13:00,1.858,1.858,1.8578,1.85797,128600001.0
2006-07-21 16:14:00,1.85797,1.85817,1.85797,1.85807,65499999.0
2006-07-21 16:15:00,1.85806,1.85806,1.85781,1.8579,67399999.0
2006-07-21 16:16:00,1.85787,1.85796,1.85769,1.85787,65200000.0
2006-07-21 16:17:00,1.85788,1.85788,1.85769,1.85785,124100001.0
2006-07-21 16:18:00,1.85785,1.85822,1.85785,1.85822,75100001.0
2006-07-21 16:19:00,1.85835,1.85845,1.85825,1.85842,63000000.0
2006-07-21 16:20:00,1.85847,1.85852,1.85842,1.85842,30900000.0
2006-07-21 16:21:00,1.85837,1.85856,1.85837,1.85849,66100000.0
2006-07-21 16:22:00,1.85864,1.85864,1.85854,1.85861,66500000.0
2006-07-21 16:23:00,1.8584,1.8584,1.85818,1.85823,86500000.0
2006-07-21 16:24:00,1.8582,1.85833,1.85814,1.85828,120100001.0
2006-07-21 16:25:00,1.85834,1.85834,1.85815,1.85817,70799998.0
2006-07-21 16:26:00,1.85822,1.85823,1.85813,1.85813,64800000.0
2006-07-21 16:27:00,1.85803,1.85808,1.858,1.85803,40800000.0
2006-07-21 16:28:00,1.85799,1.85808,1.8578,1.8578,47400000.0
2006-07-21 16:29:00,1.85788,1.85796,1.85786,1.85795,48300000.0
2006-07-21 16:30:00,1.85792,1.85844,1.85792,1.85844,67299999.0
2006-07-21 16:31:00,1.85851,1.85854,1.85841,1.85845,69900000.0
2006-07-21 16:32:00,1.85842,1.85843,1.85837,1.85841,55699999.0
2006-07-21 16:33:00,1.85845,1.85848,1.85831,1.85842,127600002.0
2006-07-21 16:34:00,1.85836,1.85839,1.85831,1.85839,68100000.0
2006-07-21 16:35:00,1.85839,1.85851,1.85833,1.85851,36100001.0
2006-07-21 16:36:00,1.85858,1.85876,1.85858,1.8587,31300000.0
2006-07-21 16:37:00,1.85873,1.85887,1.85873,1.85885,58100000.0
2006-07-21 16:38:00,1.85882,1.85899,1.85882,1.85892,27400000.0
2006-07-21 16:39:00,1.85868,1.85871,1.8583,1.8583,78699999.0
2006-07-21 16:40:00,1.85823,1.85834,1.85823,1.85832,40500000.0
2006-07-21 16:41:00,1.8582,1.85855,1.85814,1.85814,87300000.0
2006-07-21 16:42:00,1.85808,1.85822,1.85806,1.85822,100899999.0
2006-07-21 16:43:00,1.85821,1.85821,1.85812,1.85818,81499999.0
2006-07-21 16:44:00,1.85829,1.85837,1.85829,1.85837,53400000.0
2006-07-21 16:45:00,1.85847,1.8586,1.85842,1.85849,112199998.0
2006-07-21 16:46:00,1.85857,1.8586,1.85847,1.8585,108099996.0
2006-07-21 16:47:00,1.85845,1.85854,1.8584,1.85847,119000000.0
2006-07-21 16:48:00,1.85854,1.8587,1.85848,1.85854,59700000.0
2006-07-21 16:49:00,1.85862,1.85881,1.85862,1.85881,61400002.0
2006-07-21 16:50:00,1.85871,1.85871,1.85849,1.85849,97700002.0
2006-07-21 16:51:00,1.85848,1.85872,1.85848,1.8587,77200000.0
2006-07-21 16:52:00,1.85869,1.85876,1.85863,1.8587,68900000.0
2006-07-21 16:53:00,1.85893,1.85964,1.85893,1.85964,56099998.0
2006-07-21 16:54:00,1.85946,1.85956,1.85927,1.85927,65799999.0
2006-07-21 16:55:00,1.85916,1.8592,1.85903,1.8592,44400000.0
2006-07-21 16:56:00,1.85922,1.85955,1.85922,1.85946,64100001.0
2006-07-21 16:57:00,1.8596,1.8596,1.85944,1.85949,130400000.0
2006-07-21 16:58:00,1.8594,1.85942,1.85929,1.8593,48699999.0
2006-07-21 16:59:00,1.85919,1.8592,1.85908,1.85913,77700000.0
2006-07-21 17:00:00,1.85893,1.85893,1.85876,1.85878,64300000.0
2006-07-21 17:01:00,1.8589,1.85897,1.85888,1.85897,82599998.0
2006-07-21 17:02:00,1.85895,1.85905,1.85878,1.85879,76199999.0
2006-07-21 17:03:00,1.85878,1.85888,1.85874,1.85883,26800000.0
2006-07-21 17:04:00,1.85877,1.859,1.85877,1.859,67900001.0
2006-07-21 17:05:00,1.85896,1.85958,1.85896,1.85947,91800002.0
2006-07-21 17:06:00,1.85946,1.85956,1.85938,1.8595,72800000.0
2006-07-21 17:07:00,1.85946,1.85946,1.85928,1.85933,65799998.0
2006-07-21 17:08:00,1.85931,1.85937,1.85915,1.85915,46300000.0
2006-07-21 17:09:00,1.85907,1.85921,1.85907,1.85915,63200001.0
2006-07-21 17:10:00,1.85912,1.85915,1.8589,1.8589,137399999.0
2006-07-21 17:11:00,1.85883,1.85916,1.85883,1.85914,77099999.0
2006-07-21 17:12:00,1.85922,1.85946,1.85907,1.85907,85600001.0
2006-07-21 17:13:00,1.85904,1.85912,1.85866,1.85866,44700000.0
2006-07-21 17:14:00,1.85862,1.85886,1.85854,1.85873,84200001.0
2006-07-21 17:15:00,1.85854,1.85875,1.85841,1.85847,40000000.0
2006-07-21 17:16:00,1.85841,1.85841,1.85809,1.85836,29300000.0
2006-07-21 17:17:00,1.8584,1.8584,1.85818,1.85818,18300000.0
2006-07-21 17:18:00,1.85824,1.85841,1.85824,1.85836,47500000.0
2006-07-21 17:19:00,1.85823,1.85823,1.85816,1.85823,75499998.0
2006-07-21 17:20:00,1.85826,1.85845,1.85816,1.85816,68200000.0
2006-07-21 17:21:00,1.8581,1.85814,1.85805,1.8581,67899999.0
2006-07-21 17:22:00,1.85795,1.85828,1.85795,1.85826,92200000.0
2006-07-21 17:23:00,1.85829,1.85851,1.85829,1.8584,33200000.0
2006-07-21 17:24:00,1.85847,1.85847,1.85812,1.85812,45300000.0
2006-07-21 17:25:00,1.85815,1.85845,1.85804,1.85841,60800000.0
2006-07-21 17:26:00,1.85842,1.85842,1.85817,1.85818,23500000.0
2006-07-21 17:27:00,1.85823,1.85835,1.85816,1.8582,65399999.0
2006-07-21 17:28:00,1.85825,1.85825,1.85802,1.85809,67600002.0
2006-07-21 17:29:00,1.85805,1.85833,1.85796,1.85833,63400000.0
2006-07-21 17:30:00,1.85839,1.85875,1.85839,1.85865,101599999.0
2006-07-21 17:31:00,1.85863,1.85894,1.85863,1.85878,81099999.0
2006-07-21 17:32:00,1.85868,1.85868,1.85848,1.8585,42200001.0
2006-07-21 17:33:00,1.85851,1.85851,1.85829,1.85829,24800000.0
2006-07-21 17:34:00,1.8582,1.8582,1.85801,1.85808,61500001.0
2006-07-21 17:35:00,1.85814,1.85825,1.85814,1.85819,55300000.0
2006-07-21 17:36:00,1.85818,1.85827,1.85813,1.85827,30800000.0
2006-07-21 17:37:00,1.85818,1.85821,1.85811,1.85815,58500000.0
2006-07-21 17:38:00,1.85811,1.85821,1.85807,1.85821,42399999.0
2006-07-21 17:39:00,1.85826,1.85828,1.85826,1.85826,64900000.0
2006-07-21 17:40:00,1.85835,1.85849,1.85819,1.8582,60800000.0
2006-07-21 17:41:00,1.85823,1.85823,1.85812,1.85812,44600000.0
2006-07-21 17:42:00,1.85805,1.85805,1.85791,1.85791,47600000.0
2006-07-21 17:43:00,1.85774,1.85774,1.8573,1.85738,86999999.0
2006-07-21 17:44:00,1.85727,1.85738,1.85712,1.85733,41200000.0
2006-07-21 17:45:00,1.85739,1.85773,1.85739,1.85772,24100000.0
2006-07-21 17:46:00,1.85764,1.85776,1.85763,1.85776,47200000.0
2006-07-21 17:47:00,1.85773,1.85787,1.85768,1.85784,72800001.0
2006-07-21 17:48:00,1.85792,1.85806,1.85776,1.85797,71300000.0
2006-07-21 17:49:00,1.8581,1.85824,1.8581,1.85823,58700000.0
2006-07-21 17:50:00,1.85822,1.85839,1.85811,1.85811,98500001.0
2006-07-21 17:51:00,1.85804,1.85817,1.85803,1.85815,74500000.0
2006-07-21 17:52:00,1.85813,1.85813,1.85802,1.85804,46400000.0
2006-07-21 17:53:00,1.85798,1.8582,1.85798,1.85818,106199999.0
2006-07-21 17:54:00,1.85816,1.85828,1.85816,1.85828,25900000.0
2006-07-21 17:55:00,1.8582,1.8582,1.85795,1.85795,42100000.0
2006-07-21 17:56:00,1.85793,1.858,1.85789,1.85789,108100000.0
2006-07-21 17:57:00,1.85792,1.85807,1.85792,1.85807,40000000.0
2006-07-21 17:58:00,1.85816,1.85822,1.85814,1.85815,57200000.0
2006-07-21 17:59:00,1.85817,1.85824,1.85809,1.85815,112900001.0
2006-07-21 18:00:00,1.85805,1.8581,1.85791,1.85794,61100000.0
2006-07-21 18:01:00,1.85796,1.85808,1.8579,1.85808,869099999.0
2006-07-21 18:02:00,1.85812,1.85832,1.85806,1.85808,1079500004.0
2006-07-21 18:03:00,1.85808,1.85808,1.85778,1.85795,1275249995.0
2006-07-21 18:04:00,1.85805,1.85816,1.85797,1.85807,768400002.0
2006-07-21 18:05:00,1.85807,1.85814,1.85796,1.85802,935699995.0
2006-07-21 18:06:00,1.85804,1.85814,1.85797,1.85814,1069270001.0
2006-07-21 18:07:00,1.85815,1.85819,1.85797,1.85801,1240450001.0
2006-07-21 18:08:00,1.85805,1.85806,1.85787,1.85798,1270599997.0
2006-07-21 18:09:00,1.85798,1.85814,1.85798,1.85802,649450001.0
2006-07-21 18:10:00,1.85802,1.85817,1.85793,1.85807,704399994.0
2006-07-21 18:11:00,1.85816,1.85827,1.85807,1.85809,611299998.0
2006-07-21 18:12:00,1.85808,1.85819,1.85801,1.85807,739100002.0
2006-07-21 18:13:00,1.85808,1.85821,1.85807,1.85814,598700000.0
2006-07-21 18:14:00,1.85818,1.85818,1.85799,1.85802,741299995.0
2006-07-21 18:15:00,1.85803,1.85806,1.85788,1.85788,863799997.0
2006-07-21 18:16:00,1.85785,1.85795,1.8578,1.8579,664899997.0
2006-07-21 18:17:00,1.85795,1.8581,1.85794,1.85805,460899995.0
2006-07-21 18:18:00,1.85804,1.85806,1.85792,1.858,795700000.0
2006-07-21 18:19:00,1.8581,1.85812,1.85803,1.85803,461700001.0
2006-07-21 18:20:00,1.85802,1.85805,1.85788,1.858,443400002.0
2006-07-21 18:21:00,1.85802,1.85808,1.85794,1.85803,744449995.0
2006-07-21 18:22:00,1.858,1.85807,1.85788,1.85788,590270002.0
2006-07-21 18:23:00,1.85787,1.858,1.85784,1.85795,865800001.0
2006-07-21 18:24:00,1.85791,1.85791,1.8577,1.85776,810400003.0
2006-07-21 18:25:00,1.85769,1.85775,1.85753,1.85761,706149996.0
2006-07-21 18:26:00,1.85759,1.85778,1.85756,1.85778,553400000.0
2006-07-21 18:27:00,1.8578,1.85789,1.85764,1.85772,680400000.0
2006-07-21 18:28:00,1.85763,1.85772,1.85755,1.85758,316000000.0
2006-07-21 18:29:00,1.85759,1.85774,1.85738,1.85748,763700003.0
2006-07-21 18:30:00,1.85741,1.85741,1.85706,1.85708,714799999.0
2006-07-21 18:31:00,1.85708,1.8571,1.85693,1.857,515100000.0
2006-07-21 18:32:00,1.85705,1.85721,1.85705,1.85714,343900001.0
2006-07-21 18:33:00,1.85712,1.85719,1.85688,1.85688,748700003.0
2006-07-21 18:34:00,1.85686,1.85698,1.85675,1.85692,519649999.0
2006-07-21 18:35:00,1.85694,1.85707,1.85691,1.85707,313500000.0
2006-07-21 18:36:00,1.8571,1.8571,1.85695,1.85701,102599999.0
2006-07-21 18:37:00,1.85702,1.85708,1.85702,1.85704,124300002.0
2006-07-21 18:38:00,1.85712,1.85739,1.85703,1.85739,182699999.0
2006-07-21 18:39:00,1.85741,1.85753,1.85739,1.85753,283899999.0
2006-07-21 18:40:00,1.85755,1.85764,1.85751,1.85755,451800000.0
2006-07-21 18:41:00,1.85759,1.85785,1.85754,1.85757,239400001.0
2006-07-21 18:42:00,1.85751,1.85762,1.8575,1.85755,142699998.0
2006-07-21 18:43:00,1.85765,1.85767,1.85759,1.85759,145999999.0
2006-07-21 18:44:00,1.8575,1.85763,1.8575,1.85755,413700001.0
2006-07-21 18:45:00,1.85753,1.8576,1.8575,1.8576,184599998.0
2006-07-21 18:46:00,1.8576,1.8576,1.85755,1.85755,142500002.0
2006-07-21 18:47:00,1.85755,1.8576,1.85752,1.85755,158200001.0
2006-07-21 18:48:00,1.8575,1.85771,1.8575,1.85757,357400003.0
2006-07-21 18:49:00,1.85755,1.8576,1.85755,1.85758,72900000.0
2006-07-21 18:50:00,1.8576,1.85765,1.85752,1.85755,163800001.0
2006-07-21 18:51:00,1.85757,1.85761,1.8574,1.85743,365000000.0
2006-07-21 18:52:00,1.85737,1.85745,1.85735,1.85745,541950001.0
2006-07-21 18:53:00,1.85742,1.8576,1.85742,1.85744,378299998.0
2006-07-21 18:54:00,1.85744,1.85762,1.85737,1.85737,315500001.0
2006-07-21 18:55:00,1.85741,1.85749,1.85738,1.85748,620199998.0
2006-07-21 18:56:00,1.8575,1.85755,1.85745,1.85755,292199999.0
2006-07-21 18:57:00,1.85751,1.85757,1.85739,1.85748,435049999.0
2006-07-21 18:58:00,1.85745,1.85745,1.85732,1.85737,654499998.0
2006-07-21 18:59:00,1.85729,1.85729,1.85703,1.85705,443300000.0
2006-07-21 19:00:00,1.85705,1.85722,1.85702,1.85714,258199998.0
2006-07-21 19:01:00,1.85714,1.8572,1.85712,1.8572,55400000.0
2006-07-21 19:02:00,1.85723,1.85733,1.8572,1.85725,321000001.0
2006-07-21 19:03:00,1.85729,1.85735,1.85716,1.85728,570500004.0
2006-07-21 19:04:00,1.85727,1.85742,1.85724,1.85742,321199996.0
2006-07-21 19:05:00,1.85744,1.85744,1.85735,1.85736,167899998.0
2006-07-21 19:06:00,1.85744,1.858,1.85744,1.858,487549998.0
2006-07-21 19:07:00,1.85809,1.85823,1.85795,1.85798,322999997.0
2006-07-21 19:08:00,1.85792,1.85805,1.85789,1.85793,556699999.0
2006-07-21 19:09:00,1.8579,1.85792,1.85779,1.8579,273499996.0
2006-07-21 19:10:00,1.85789,1.85799,1.85774,1.85774,444599999.0
2006-07-21 19:11:00,1.85772,1.85781,1.85772,1.85781,87399999.0
2006-07-21 19:12:00,1.85783,1.85788,1.85776,1.85777,207000000.0
2006-07-21 19:13:00,1.85775,1.85783,1.8577,1.8578,395900000.0
2006-07-21 19:14:00,1.85775,1.8578,1.85775,1.8578,294599999.0
2006-07-21 19:15:00,1.85785,1.85794,1.85782,1.85794,288699999.0
2006-07-21 19:16:00,1.85795,1.85817,1.85791,1.85813,136000001.0
2006-07-21 19:17:00,1.8582,1.85828,1.8582,1.85825,217899998.0
2006-07-21 19:18:00,1.85826,1.85831,1.85821,1.8583,228599998.0
2006-07-21 19:19:00,1.85825,1.85833,1.8582,1.85833,319700001.0
2006-07-21 19:20:00,1.85833,1.85855,1.85833,1.85845,417900003.0
2006-07-21 19:21:00,1.85843,1.85846,1.85836,1.85836,332000001.0
2006-07-21 19:22:00,1.85836,1.85848,1.85828,1.85828,235500000.0
2006-07-21 19:23:00,1.85823,1.8583,1.85817,1.8583,309699996.0
2006-07-21 19:24:00,1.85825,1.85825,1.85802,1.85802,175549999.0
2006-07-21 19:25:00,1.85802,1.8581,1.85802,1.8581,57400000.0
2006-07-21 19:26:00,1.85807,1.85807,1.85796,1.85798,313400000.0
2006-07-21 19:27:00,1.85805,1.85813,1.858,1.85805,553699996.0
2006-07-21 19:28:00,1.85805,1.85812,1.85796,1.85805,358700001.0
2006-07-21 19:29:00,1.85809,1.85809,1.85795,1.85804,264400000.0
2006-07-21 19:30:00,1.858,1.85811,1.85795,1.85805,365299999.0
2006-07-21 19:31:00,1.85805,1.85817,1.858,1.85817,295900002.0
2006-07-21 19:32:00,1.8582,1.8582,1.8581,1.85813,448200000.0
2006-07-21 19:33:00,1.85815,1.85823,1.85811,1.85823,205099999.0
2006-07-21 19:34:00,1.85822,1.8583,1.85817,1.85825,220599999.0
2006-07-21 19:35:00,1.85825,1.85833,1.8582,1.8583,439899997.0
2006-07-21 19:36:00,1.8583,1.85833,1.8582,1.85825,470700000.0
2006-07-21 19:37:00,1.85822,1.85843,1.85822,1.8583,335699997.0
2006-07-21 19:38:00,1.85831,1.85836,1.85829,1.85833,77300000.0
2006-07-21 19:39:00,1.85835,1.85835,1.85826,1.85829,115899999.0
2006-07-21 19:40:00,1.85827,1.85836,1.85823,1.85825,419400002.0
2006-07-21 19:41:00,1.85823,1.85831,1.85819,1.8582,443870001.0
2006-07-21 19:42:00,1.85818,1.85825,1.8581,1.85825,158000000.0
2006-07-21 19:43:00,1.85833,1.85853,1.85831,1.85852,186600003.0
2006-07-21 19:44:00,1.85854,1.85901,1.85854,1.85892,447900002.0
2006-07-21 19:45:00,1.85892,1.85892,1.85864,1.85876,158500001.0
2006-07-21 19:46:00,1.85873,1.85873,1.85859,1.85865,244800002.0
2006-07-21 19:47:00,1.85863,1.85869,1.8585,1.8585,130000002.0
2006-07-21 19:48:00,1.85846,1.85853,1.85845,1.8585,178099999.0
2006-07-21 19:49:00,1.85857,1.85862,1.85855,1.85861,268600001.0
2006-07-21 19:50:00,1.8586,1.8586,1.85847,1.85853,334699999.0
2006-07-21 19:51:00,1.85855,1.85863,1.8585,1.85856,252300000.0
2006-07-21 19:52:00,1.85858,1.85865,1.85857,1.85859,211399998.0
2006-07-21 19:53:00,1.85866,1.8587,1.85865,1.85867,53600000.0
2006-07-21 19:54:00,1.85865,1.85865,1.85852,1.85855,164100002.0
2006-07-21 19:55:00,1.85846,1.85846,1.85832,1.85832,130500000.0
2006-07-21 19:56:00,1.85839,1.85841,1.85826,1.85827,249200003.0
2006-07-21 19:57:00,1.85824,1.85833,1.8582,1.85828,461700001.0
2006-07-21 19:58:00,1.8583,1.85841,1.85826,1.85827,273900000.0
2006-07-21 19:59:00,1.85823,1.85837,1.85823,1.85836,367300001.0
2006-07-21 20:00:00,1.85835,1.85853,1.85832,1.85832,241199999.0
2006-07-21 20:01:00,1.8583,1.85843,1.8583,1.85843,194199999.0
2006-07-21 20:02:00,1.8585,1.8589,1.85849,1.85849,150500000.0
2006-07-21 20:03:00,1.8585,1.8589,1.8585,1.8589,126899998.0
2006-07-21 20:04:00,1.85896,1.859,1.85884,1.85884,232700000.0
2006-07-21 20:05:00,1.85876,1.85883,1.85869,1.85883,242800000.0
2006-07-21 20:06:00,1.85885,1.85886,1.85876,1.85884,250600002.0
2006-07-21 20:07:00,1.85885,1.8589,1.85882,1.85885,112900000.0
2006-07-21 20:08:00,1.85891,1.85901,1.8589,1.85895,362399999.0
2006-07-21 20:09:00,1.85888,1.85894,1.85882,1.85887,93200000.0
2006-07-21 20:10:00,1.85886,1.85895,1.85884,1.85884,70400000.0
2006-07-21 20:11:00,1.8589,1.85891,1.85873,1.85873,59499999.0
2006-07-21 20:12:00,1.85863,1.85876,1.85857,1.85865,467699998.0
2006-07-21 20:13:00,1.8586,1.8586,1.85831,1.8584,210800000.0
2006-07-21 20:14:00,1.8584,1.85849,1.85818,1.85818,125799997.0
2006-07-21 20:15:00,1.85812,1.85815,1.85783,1.85783,394599999.0
2006-07-21 20:16:00,1.85778,1.85787,1.85774,1.85782,137000002.0
2006-07-21 20:17:00,1.85778,1.8579,1.85771,1.8579,56099999.0
2006-07-21 20:18:00,1.858,1.8584,1.858,1.85823,139599999.0
2006-07-21 20:19:00,1.8583,1.85846,1.85827,1.85841,130900001.0
2006-07-21 20:20:00,1.8583,1.85836,1.85808,1.85808,233900003.0
2006-07-21 20:21:00,1.858,1.858,1.85769,1.85769,145399999.0
2006-07-21 20:22:00,1.8577,1.85807,1.8577,1.858,115700000.0
2006-07-21 20:23:00,1.85799,1.85804,1.85792,1.858,352599998.0
2006-07-21 20:24:00,1.858,1.8581,1.85799,1.8581,80500000.0
2006-07-21 20:25:00,1.85809,1.85809,1.85787,1.85802,461200006.0
2006-07-21 20:26:00,1.85801,1.85812,1.85798,1.85805,545499996.0
2006-07-21 20:27:00,1.8581,1.8581,1.85803,1.85809,336500000.0
2006-07-21 20:28:00,1.85799,1.85802,1.85789,1.85794,306399999.0
2006-07-21 20:29:00,1.858,1.85815,1.85783,1.85786,246550002.0
2006-07-21 20:30:00,1.85783,1.85784,1.85765,1.85765,865200005.0
2006-07-21 20:31:00,1.85758,1.85769,1.85758,1.85767,430800003.0
2006-07-21 20:32:00,1.85772,1.85785,1.85767,1.85778,661500001.0
2006-07-21 20:33:00,1.85783,1.85811,1.85779,1.85807,242799999.0
2006-07-21 20:34:00,1.85815,1.85815,1.85806,1.85813,116600000.0
2006-07-21 20:35:00,1.85815,1.8582,1.85812,1.85812,103199999.0
2006-07-21 20:36:00,1.85813,1.85816,1.85797,1.85807,215999998.0
2006-07-21 20:37:00,1.85799,1.85809,1.85793,1.858,167799998.0
2006-07-21 20:38:00,1.85802,1.85814,1.85795,1.85807,305200000.0
2006-07-21 20:39:00,1.85816,1.85824,1.85811,1.85812,289100001.0
2006-07-21 20:40:00,1.8581,1.85822,1.85809,1.85818,223399998.0
2006-07-21 20:41:00,1.85818,1.85847,1.85818,1.85847,185699999.0
2006-07-21 20:42:00,1.85851,1.85855,1.85843,1.85853,35600000.0
2006-07-21 20:43:00,1.85846,1.85847,1.85831,1.85831,263000001.0
2006-07-21 20:44:00,1.85829,1.85841,1.85825,1.85837,392300000.0
2006-07-21 20:45:00,1.85838,1.85852,1.85838,1.85842,115300001.0
2006-07-21 20:46:00,1.85846,1.8588,1.85846,1.85849,104700000.0
2006-07-21 20:47:00,1.85844,1.85863,1.85843,1.85853,378799999.0
2006-07-21 20:48:00,1.85847,1.85847,1.85834,1.85842,139199999.0
2006-07-21 20:49:00,1.8584,1.85845,1.85836,1.85842,108599999.0
2006-07-21 20:50:00,1.85836,1.85836,1.85813,1.85813,334200000.0
2006-07-21 20:51:00,1.85807,1.85812,1.85799,1.85799,359100001.0
2006-07-21 20:52:00,1.85788,1.85799,1.85784,1.8579,136100000.0
2006-07-21 20:53:00,1.85794,1.85814,1.85793,1.85804,731099998.0
2006-07-21 20:54:00,1.85817,1.85857,1.85817,1.85853,278500000.0
2006-07-21 20:55:00,1.85851,1.85851,1.85834,1.85834,342200001.0
2006-07-21 20:56:00,1.85829,1.85837,1.85825,1.85832,586899996.0
2006-07-21 20:57:00,1.85835,1.85848,1.85835,1.85843,673400005.0
2006-07-21 20:58:00,1.85854,1.85866,1.8585,1.85856,307900002.0
2006-07-21 20:59:00,1.85854,1.85873,1.85849,1.85865,563300002.0
2006-07-21 21:00:00,1.85867,1.85867,1.85852,1.85865,478499999.0
2006-07-21 21:01:00,1.8586,1.8587,1.85857,1.85864,303399997.0
2006-07-21 21:02:00,1.85866,1.85874,1.8586,1.85865,149400001.0
2006-07-21 21:03:00,1.85855,1.85861,1.85851,1.85855,237899996.0
2006-07-21 21:04:00,1.85858,1.85885,1.85858,1.85885,242500001.0
2006-07-21 21:05:00,1.85885,1.85893,1.8588,1.8588,242600002.0
2006-07-21 21:06:00,1.85869,1.85874,1.85857,1.85857,192700001.0
2006-07-21 21:07:00,1.85857,1.85877,1.85857,1.85877,145200000.0
2006-07-21 21:08:00,1.85879,1.85896,1.85879,1.85896,43500000.0
2006-07-21 21:09:00,1.8589,1.85902,1.85888,1.85896,133900000.0
2006-07-21 21:10:00,1.859,1.85907,1.85892,1.85892,132099999.0
2006-07-21 21:11:00,1.85885,1.85903,1.85885,1.85902,175000002.0
2006-07-21 21:12:00,1.85905,1.85907,1.85899,1.85905,72500000.0
2006-07-21 21:13:00,1.85898,1.85904,1.85881,1.85881,158900000.0
2006-07-21 21:14:00,1.85878,1.8588,1.85866,1.85873,307799996.0
2006-07-21 21:15:00,1.85877,1.85877,1.8586,1.85865,297900000.0
2006-07-21 21:16:00,1.85867,1.85868,1.85861,1.85861,59100000.0
2006-07-21 21:17:00,1.8586,1.85867,1.85854,1.85867,167600001.0
2006-07-21 21:18:00,1.85873,1.85885,1.85873,1.8588,60100000.0
2006-07-21 21:19:00,1.85887,1.85903,1.85887,1.85903,43500000.0
2006-07-21 21:20:00,1.85903,1.85903,1.85891,1.85897,379600001.0
2006-07-21 21:21:00,1.85895,1.85899,1.85887,1.85887,139299999.0
2006-07-21 21:22:00,1.85891,1.85894,1.85885,1.85885,173700002.0
2006-07-21 21:23:00,1.8589,1.8589,1.8589,1.8589,9800000.0
2006-07-21 21:24:00,1.85882,1.85882,1.85868,1.85871,145400001.0
2006-07-21 21:25:00,1.8587,1.8587,1.85861,1.85863,198700000.0
2006-07-21 21:26:00,1.85865,1.85865,1.85865,1.85865,34599999.0
2006-07-21 21:27:00,1.85865,1.8587,1.85865,1.85865,154299999.0
2006-07-21 21:28:00,1.85868,1.85875,1.85865,1.85875,188900000.0
2006-07-21 21:29:00,1.85872,1.85883,1.85872,1.8588,35900000.0
2006-07-21 21:30:00,1.85876,1.85876,1.85874,1.85874,16600000.0
2006-07-21 21:31:00,1.85874,1.85886,1.85874,1.85886,34400001.0
2006-07-21 21:32:00,1.85893,1.85902,1.85882,1.85893,222100000.0
2006-07-21 21:33:00,1.85893,1.85902,1.85888,1.85901,212300000.0
2006-07-21 21:34:00,1.85905,1.85905,1.85895,1.85895,313699998.0
2006-07-21 21:35:00,1.859,1.859,1.85895,1.85895,61900001.0
2006-07-21 21:36:00,1.85898,1.85908,1.85898,1.85898,132100002.0
2006-07-21 21:37:00,1.85897,1.85907,1.85897,1.85905,186600000.0
2006-07-21 21:38:00,1.85903,1.85908,1.859,1.859,76800000.0
2006-07-21 21:39:00,1.85907,1.85907,1.85901,1.85901,22100000.0
2006-07-21 21:40:00,1.85898,1.85903,1.85892,1.85892,108500000.0
2006-07-21 21:41:00,1.85893,1.85901,1.85889,1.85897,171000000.0
2006-07-21 21:42:00,1.85898,1.85905,1.85894,1.85905,130200001.0
2006-07-21 21:43:00,1.85907,1.85913,1.85907,1.85913,102400001.0
2006-07-21 21:44:00,1.85913,1.85914,1.85908,1.85908,117300002.0
2006-07-21 21:45:00,1.85907,1.85915,1.85907,1.85911,60300000.0
2006-07-21 21:46:00,1.8591,1.85914,1.85907,1.85907,42000000.0
2006-07-21 21:47:00,1.85903,1.85903,1.85893,1.85893,199099997.0
2006-07-21 21:48:00,1.85893,1.85907,1.85887,1.85898,84700001.0
2006-07-21 21:49:00,1.85895,1.85898,1.85895,1.85898,60800000.0
2006-07-21 21:50:00,1.85898,1.85898,1.85895,1.85895,3500000.0
2006-07-21 21:51:00,1.85891,1.85891,1.85867,1.85879,234999997.0
2006-07-21 21:52:00,1.85881,1.85881,1.85866,1.8587,34600000.0
2006-07-21 21:53:00,1.85865,1.85865,1.8586,1.8586,61200001.0
2006-07-21 21:54:00,1.85867,1.85873,1.85857,1.85857,56199999.0
2006-07-21 21:55:00,1.85857,1.8587,1.85856,1.8586,243199996.0
2006-07-21 21:56:00,1.8586,1.85865,1.8586,1.85865,75600001.0
2006-07-21 21:57:00,1.85865,1.85873,1.85862,1.85862,107600004.0
2006-07-21 21:58:00,1.8586,1.8586,1.85858,1.8586,123899997.0
2006-07-21 21:59:00,1.85863,1.85877,1.85863,1.85865,457070004.0
2006-07-21 22:00:00,1.85872,1.85885,1.85869,1.85872,172300001.0
2006-07-21 22:01:00,1.85866,1.85879,1.85866,1.85877,177000000.0
2006-07-21 22:02:00,1.85879,1.85882,1.85861,1.85875,142700001.0
2006-07-21 22:03:00,1.85864,1.85864,1.85826,1.8583,93000001.0
2006-07-21 22:04:00,1.85827,1.85835,1.85827,1.8583,335100003.0
2006-07-21 22:05:00,1.85833,1.85841,1.85828,1.85828,149799999.0
2006-07-21 22:06:00,1.85818,1.85818,1.85806,1.85808,51199999.0
2006-07-21 22:07:00,1.85816,1.85816,1.85806,1.85806,53700000.0
2006-07-21 22:08:00,1.85808,1.85825,1.85808,1.85811,41600000.0
2006-07-21 22:09:00,1.8581,1.8581,1.8581,1.8581,12400000.0
2006-07-21 22:10:00,1.85805,1.85812,1.858,1.85801,55300000.0
2006-07-21 22:11:00,1.85818,1.85848,1.85818,1.85844,64500001.0
2006-07-21 22:12:00,1.85845,1.8585,1.8584,1.85849,185100001.0
2006-07-21 22:13:00,1.8585,1.85852,1.8585,1.8585,90000001.0
2006-07-21 22:14:00,1.85851,1.85853,1.85851,1.85851,31000000.0
2006-07-21 22:15:00,1.85851,1.85851,1.85828,1.85835,192800000.0
2006-07-21 22:16:00,1.85833,1.85842,1.85829,1.8584,283870000.0
2006-07-21 22:17:00,1.8584,1.85845,1.8583,1.85845,54600000.0
2006-07-21 22:18:00,1.85845,1.85845,1.85835,1.85835,93599998.0
2006-07-21 22:19:00,1.85835,1.85843,1.85834,1.85843,59200002.0
2006-07-21 22:20:00,1.85844,1.85847,1.85837,1.85837,101299997.0
2006-07-21 22:21:00,1.8584,1.8584,1.85833,1.85835,85899999.0
2006-07-21 22:22:00,1.85835,1.85845,1.85835,1.85835,88399999.0
2006-07-21 22:23:00,1.85832,1.85843,1.85822,1.85823,152200001.0
2006-07-21 22:24:00,1.85824,1.85837,1.85822,1.85824,113099998.0
2006-07-21 22:25:00,1.85821,1.85823,1.85816,1.85818,115100000.0
2006-07-21 22:26:00,1.8582,1.85833,1.8582,1.85833,15800000.0
2006-07-21 22:27:00,1.8583,1.85835,1.85823,1.8583,83300001.0
2006-07-21 22:28:00,1.85833,1.85833,1.85817,1.8582,95199999.0
2006-07-21 22:29:00,1.85818,1.85827,1.85806,1.85806,216900001.0
2006-07-21 22:30:00,1.85807,1.85812,1.85805,1.85805,112899999.0
2006-07-21 22:31:00,1.85806,1.85813,1.85806,1.85807,43100000.0
2006-07-21 22:32:00,1.85806,1.8582,1.85806,1.85806,136346994.0
2006-07-21 22:33:00,1.85805,1.8581,1.85805,1.85805,165400000.0
2006-07-21 22:34:00,1.85806,1.85815,1.858,1.858,171700000.0
2006-07-21 22:35:00,1.85805,1.85815,1.85805,1.85815,31300001.0
2006-07-21 22:36:00,1.85812,1.85812,1.858,1.858,42000000.0
2006-07-21 22:37:00,1.8581,1.8581,1.85805,1.85805,117299997.0
2006-07-21 22:38:00,1.858,1.85812,1.858,1.85812,42599999.0
2006-07-21 22:39:00,1.85809,1.85809,1.85806,1.85806,102400001.0
2006-07-21 22:40:00,1.85803,1.85803,1.85783,1.85783,120699999.0
2006-07-21 22:41:00,1.8578,1.85787,1.8578,1.85787,105800002.0
2006-07-21 22:42:00,1.85785,1.85785,1.85775,1.85785,38600000.0
2006-07-21 22:43:00,1.85777,1.85781,1.85773,1.85777,85800000.0
2006-07-21 22:44:00,1.85781,1.85789,1.85779,1.85787,155800002.0
2006-07-21 22:45:00,1.85791,1.85805,1.85791,1.85796,118300001.0
2006-07-21 22:46:00,1.85807,1.85825,1.85807,1.85822,41400000.0
2006-07-21 22:47:00,1.8583,1.8583,1.85824,1.85828,42100000.0
2006-07-21 22:48:00,1.8583,1.85835,1.85822,1.85822,45900001.0
2006-07-21 22:49:00,1.85822,1.85823,1.8582,1.85823,33300000.0
2006-07-21 22:50:00,1.85824,1.85827,1.85813,1.85823,27700000.0
2006-07-21 22:51:00,1.85828,1.85828,1.85822,1.85826,27200000.0
2006-07-21 22:52:00,1.85831,1.85832,1.85827,1.85827,37400000.0
2006-07-21 22:53:00,1.85825,1.85825,1.85797,1.8582,74900001.0
2006-07-21 22:54:00,1.85823,1.85823,1.85815,1.85815,54700000.0
2006-07-21 22:55:00,1.85811,1.85811,1.85805,1.85805,43300000.0
2006-07-21 22:56:00,1.85791,1.85791,1.85776,1.85776,96200000.0
2006-07-21 22:57:00,1.85783,1.85813,1.85783,1.85813,54500000.0
2006-07-21 22:58:00,1.85815,1.85828,1.85815,1.85827,85600000.0
2006-07-21 22:59:00,1.8583,1.8583,1.8582,1.85825,164300000.0
2006-07-24 00:00:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:01:00,1.8592,1.8592,1.859,1.859,23600000.0
2006-07-24 00:02:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:03:00,1.859,1.859,1.859,1.859,23600000.0
2006-07-24 00:06:00,1.8589,1.8591,1.8589,1.859,23600000.0
2006-07-24 00:07:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:09:00,1.859,1.8591,1.859,1.859,23600000.0
2006-07-24 00:10:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:11:00,1.859,1.859,1.859,1.859,23600000.0
2006-07-24 00:12:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:13:00,1.859,1.859,1.859,1.859,23600000.0
2006-07-24 00:15:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:16:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 00:17:00,1.8591,1.8592,1.8591,1.8592,23600000.0
2006-07-24 00:18:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:19:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 00:21:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:22:00,1.859,1.859,1.859,1.859,23600000.0
2006-07-24 00:24:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:26:00,1.859,1.859,1.859,1.859,23600000.0
2006-07-24 00:27:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 00:28:00,1.859,1.8591,1.859,1.8591,23600000.0
2006-07-24 00:29:00,1.859,1.859,1.859,1.859,23600000.0
2006-07-24 00:30:00,1.8591,1.8591,1.8589,1.859,23600000.0
2006-07-24 00:31:00,1.8591,1.8591,1.859,1.859,23600000.0
2006-07-24 00:32:00,1.8589,1.8589,1.8589,1.8589,23600000.0
2006-07-24 00:33:00,1.8588,1.8588,1.8588,1.8588,23600000.0
2006-07-24 00:34:00,1.8589,1.8589,1.8589,1.8589,23600000.0
2006-07-24 00:35:00,1.859,1.8591,1.859,1.8591,23600000.0
2006-07-24 00:36:00,1.859,1.859,1.859,1.859,23600000.0
2006-07-24 00:37:00,1.8591,1.8592,1.8591,1.8591,23600000.0
2006-07-24 00:38:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 00:40:00,1.8591,1.8592,1.8591,1.8592,23600000.0
2006-07-24 00:41:00,1.8591,1.8593,1.8591,1.8593,23600000.0
2006-07-24 00:43:00,1.8592,1.8593,1.8592,1.8592,23600000.0
2006-07-24 00:45:00,1.8593,1.8593,1.8592,1.8593,23600000.0
2006-07-24 00:46:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 00:47:00,1.859,1.859,1.8589,1.8589,23600000.0
2006-07-24 00:48:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 00:49:00,1.8593,1.8593,1.8593,1.8593,23600000.0
2006-07-24 00:51:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 00:57:00,1.8595,1.8595,1.8594,1.8594,23600000.0
2006-07-24 01:00:00,1.8595,1.8595,1.8594,1.8594,23600000.0
2006-07-24 01:01:00,1.8595,1.8595,1.8595,1.8595,23600000.0
2006-07-24 01:02:00,1.8594,1.8594,1.8594,1.8594,23600000.0
2006-07-24 01:06:00,1.8593,1.8593,1.8593,1.8593,23600000.0
2006-07-24 01:11:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 01:12:00,1.8593,1.8593,1.8593,1.8593,23600000.0
2006-07-24 01:13:00,1.8592,1.8593,1.8592,1.8593,23600000.0
2006-07-24 01:15:00,1.8594,1.8595,1.8594,1.8595,23600000.0
2006-07-24 01:16:00,1.8593,1.8595,1.8593,1.8593,23600000.0
2006-07-24 01:17:00,1.8594,1.8594,1.8594,1.8594,23600000.0
2006-07-24 01:18:00,1.8595,1.8596,1.8594,1.8594,23600000.0
2006-07-24 01:21:00,1.8593,1.8594,1.8593,1.8593,23600000.0
2006-07-24 01:22:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 01:23:00,1.8593,1.8593,1.8593,1.8593,23600000.0
2006-07-24 01:24:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 01:25:00,1.8593,1.8593,1.8592,1.8592,23600000.0
2006-07-24 01:28:00,1.8593,1.8593,1.8593,1.8593,23600000.0
2006-07-24 01:35:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 01:37:00,1.8591,1.8592,1.8591,1.8592,23600000.0
2006-07-24 01:40:00,1.8591,1.8592,1.8591,1.8592,23600000.0
2006-07-24 01:41:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 01:42:00,1.8592,1.8592,1.8591,1.8591,23600000.0
2006-07-24 01:43:00,1.8592,1.8592,1.8592,1.8592,23600000.0
2006-07-24 01:46:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 01:49:00,1.859,1.8592,1.859,1.8592,23600000.0
2006-07-24 01:50:00,1.8591,1.8591,1.8591,1.8591,23600000.0
2006-07-24 01:52:00,1.859,1.8591,1.859,1.8591,23600000.0
2006-07-24 01:53:00,1.859,1.859,1.8588,1.8589,23600000.0
2006-07-24 01:54:00,1.859,1.859,1.859,1.859,23600000.0
2006-07-24 01:55:00,1.8588,1.8589,1.8588,1.8589,23600000.0
2006-07-24 01:57:00,1.8591,1.8592,1.8591,1.8592,23600000.0
2006-07-24 01:58:00,1.8591,1.8591,1.859,1.859,23600000.0
2006-07-24 01:59:00,1.8591,1.8591,1.859,1.859,23600000.0
2006-07-24 02:00:00,1.8586,1.8586,1.85812,1.8582,23600000.0
2006-07-24 02:01:00,1.85822,1.85825,1.85791,1.85805,28400000.0
2006-07-24 02:02:00,1.85809,1.85815,1.85803,1.85803,67700001.0
2006-07-24 02:03:00,1.85779,1.85779,1.85719,1.85725,76800002.0
2006-07-24 02:04:00,1.85734,1.85753,1.85734,1.85749,83999999.0
2006-07-24 02:05:00,1.85768,1.85795,1.85753,1.85768,82500000.0
2006-07-24 02:06:00,1.85777,1.85777,1.8576,1.85776,70200000.0
2006-07-24 02:07:00,1.85768,1.85768,1.85762,1.85762,22100000.0
2006-07-24 02:08:00,1.85746,1.8575,1.85701,1.85741,111800000.0
2006-07-24 02:09:00,1.85739,1.85751,1.85734,1.85747,86600001.0
2006-07-24 02:10:00,1.8575,1.8575,1.85742,1.85745,45500001.0
2006-07-24 02:11:00,1.85755,1.85755,1.85744,1.85755,62800000.0
2006-07-24 02:12:00,1.8575,1.85755,1.85745,1.85745,43300000.0
2006-07-24 02:13:00,1.85752,1.8576,1.85741,1.85752,44100000.0
2006-07-24 02:14:00,1.85748,1.85748,1.85711,1.85711,61300000.0
2006-07-24 02:15:00,1.85712,1.85719,1.85683,1.85698,114499997.0
2006-07-24 02:16:00,1.85704,1.85704,1.85695,1.85696,82299999.0
2006-07-24 02:17:00,1.85711,1.85713,1.85711,1.85713,37499999.0
2006-07-24 02:18:00,1.85714,1.85722,1.85709,1.85722,103799999.0
2006-07-24 02:19:00,1.85715,1.85723,1.85711,1.85723,108300000.0
2006-07-24 02:20:00,1.85723,1.85723,1.85711,1.85717,56100000.0
2006-07-24 02:21:00,1.85708,1.8571,1.857,1.8571,56099999.0
2006-07-24 02:22:00,1.857,1.8571,1.857,1.85702,73099998.0
2006-07-24 02:23:00,1.85705,1.8571,1.85702,1.85705,42500000.0
2006-07-24 02:24:00,1.85705,1.8571,1.85705,1.85705,20600000.0
2006-07-24 02:25:00,1.85698,1.8571,1.85698,1.85705,23200000.0
2006-07-24 02:26:00,1.85703,1.85703,1.85687,1.85696,101399998.0
2006-07-24 02:27:00,1.8569,1.85702,1.8569,1.857,80400002.0
2006-07-24 02:28:00,1.8569,1.85703,1.8569,1.85701,87200002.0
2006-07-24 02:29:00,1.85693,1.85693,1.85671,1.85688,32199999.0
2006-07-24 02:30:00,1.85678,1.85678,1.85659,1.8566,20500000.0
2006-07-24 02:31:00,1.85666,1.85681,1.85645,1.85665,40000000.0
2006-07-24 02:32:00,1.85659,1.85688,1.85659,1.85678,61800000.0
2006-07-24 02:33:00,1.85677,1.85677,1.85657,1.85657,16500000.0
2006-07-24 02:34:00,1.85659,1.85669,1.85633,1.85633,57700000.0
2006-07-24 02:35:00,1.8563,1.85638,1.8563,1.85638,20100000.0
2006-07-24 02:36:00,1.85639,1.85645,1.85636,1.8564,47500000.0
2006-07-24 02:37:00,1.85646,1.85646,1.85642,1.85642,24000000.0
2006-07-24 02:38:00,1.85632,1.8564,1.85632,1.85637,20700000.0
2006-07-24 02:39:00,1.85636,1.85643,1.85631,1.85643,99899999.0
2006-07-24 02:40:00,1.85645,1.85678,1.85645,1.85678,36900000.0
2006-07-24 02:41:00,1.8568,1.85681,1.8567,1.85681,28100000.0
2006-07-24 02:42:00,1.85684,1.85684,1.85674,1.8568,71400000.0
2006-07-24 02:43:00,1.85674,1.85681,1.85659,1.85659,56500000.0
2006-07-24 02:44:00,1.85655,1.85669,1.85655,1.85668,112299999.0
2006-07-24 02:45:00,1.85663,1.85663,1.85648,1.85648,13000000.0
2006-07-24 02:46:00,1.85646,1.85653,1.85646,1.85648,61299999.0
2006-07-24 02:47:00,1.85652,1.85652,1.85642,1.85642,50999999.0
2006-07-24 02:48:00,1.85651,1.85651,1.85635,1.85648,12200000.0
2006-07-24 02:49:00,1.85625,1.85625,1.8559,1.8559,90999996.0
2006-07-24 02:50:00,1.85594,1.85601,1.85594,1.85601,15900000.0
2006-07-24 02:51:00,1.85595,1.85605,1.85593,1.85605,48200000.0
2006-07-24 02:52:00,1.85597,1.85597,1.8558,1.8558,45799999.0
2006-07-24 02:53:00,1.85588,1.85597,1.85582,1.85587,98000000.0
2006-07-24 02:54:00,1.85575,1.85575,1.85547,1.85554,51000000.0
2006-07-24 02:55:00,1.85517,1.85517,1.85498,1.85498,30500000.0
2006-07-24 02:56:00,1.85478,1.85478,1.8544,1.85468,48300000.0
2006-07-24 02:57:00,1.85473,1.85473,1.85448,1.85448,98400000.0
2006-07-24 02:58:00,1.85462,1.8549,1.85462,1.8549,50099999.0
2006-07-24 02:59:00,1.85488,1.85488,1.85453,1.85463,57600000.0
2006-07-24 03:00:00,1.85467,1.85467,1.85457,1.85459,20800000.0
2006-07-24 03:01:00,1.85466,1.85475,1.85465,1.8547,88800001.0
2006-07-24 03:02:00,1.85467,1.85481,1.85467,1.85472,44400000.0
2006-07-24 03:03:00,1.85471,1.85471,1.8543,1.85438,73100001.0
2006-07-24 03:04:00,1.85451,1.85474,1.85451,1.85474,67400000.0
2006-07-24 03:05:00,1.85467,1.85475,1.85467,1.8547,12100000.0
2006-07-24 03:06:00,1.85466,1.85477,1.85465,1.85468,83100000.0
2006-07-24 03:07:00,1.85481,1.85498,1.8548,1.85484,48100000.0
2006-07-24 03:08:00,1.85477,1.85503,1.85477,1.85487,31100000.0
2006-07-24 03:09:00,1.85493,1.85507,1.85493,1.85506,62999998.0
2006-07-24 03:10:00,1.85507,1.85512,1.85502,1.85502,44600001.0
2006-07-24 03:11:00,1.85505,1.85507,1.85488,1.85507,22000000.0
2006-07-24 03:12:00,1.85513,1.85513,1.85489,1.85489,77600000.0
2006-07-24 03:13:00,1.85489,1.85489,1.85467,1.85467,44500000.0
2006-07-24 03:14:00,1.85457,1.85463,1.85449,1.8546,31200000.0
2006-07-24 03:15:00,1.85469,1.85469,1.85458,1.85467,95399997.0
2006-07-24 03:16:00,1.85473,1.85473,1.85464,1.85467,47099999.0
2006-07-24 03:17:00,1.85457,1.85462,1.85449,1.85462,89600002.0
2006-07-24 03:18:00,1.85458,1.85474,1.85453,1.85474,31800000.0
2006-07-24 03:19:00,1.85479,1.85479,1.85469,1.85477,84300001.0
2006-07-24 03:20:00,1.85482,1.85482,1.85464,1.85481,23800000.0
2006-07-24 03:21:00,1.85475,1.85475,1.85461,1.85468,37600000.0
2006-07-24 03:22:00,1.85454,1.85454,1.85413,1.85413,76800000.0
2006-07-24 03:23:00,1.85418,1.85435,1.85407,1.85435,63299999.0
2006-07-24 03:24:00,1.85422,1.85422,1.85418,1.85418,8500000.0
2006-07-24 03:25:00,1.85397,1.85404,1.85396,1.85399,106700000.0
2006-07-24 03:26:00,1.85395,1.85416,1.85395,1.85414,47300000.0
2006-07-24 03:27:00,1.85365,1.85365,1.85335,1.85335,7000000.0
2006-07-24 03:28:00,1.85279,1.85279,1.85255,1.85268,30700000.0
2006-07-24 03:29:00,1.85306,1.85319,1.85306,1.85319,4800000.0
2006-07-24 03:30:00,1.85341,1.85341,1.85322,1.85331,68300000.0
2006-07-24 03:31:00,1.85341,1.85351,1.85341,1.85351,9400000.0
2006-07-24 03:32:00,1.85365,1.8538,1.85363,1.8538,36200000.0
2006-07-24 03:33:00,1.85386,1.85404,1.85386,1.85394,65400000.0
2006-07-24 03:34:00,1.85393,1.85393,1.85387,1.85387,32700000.0
2006-07-24 03:35:00,1.85391,1.85392,1.85384,1.85391,70700001.0
2006-07-24 03:36:00,1.85385,1.85398,1.85385,1.85398,57700000.0
2006-07-24 03:37:00,1.85397,1.85397,1.85388,1.85388,15600000.0
2006-07-24 03:38:00,1.85383,1.85397,1.85383,1.85385,62300000.0
2006-07-24 03:39:00,1.8539,1.85395,1.8539,1.8539,89499999.0
2006-07-24 03:40:00,1.85395,1.85395,1.85388,1.85395,31400001.0
2006-07-24 03:41:00,1.85388,1.85388,1.85388,1.85388,10000000.0
2006-07-24 03:42:00,1.85385,1.85395,1.85385,1.8539,94299999.0
2006-07-24 03:43:00,1.85397,1.854,1.8539,1.8539,25800000.0
2006-07-24 03:44:00,1.8538,1.8538,1.8538,1.8538,22200000.0
2006-07-24 03:45:00,1.8538,1.85385,1.85378,1.85385,18700000.0
2006-07-24 03:46:00,1.85382,1.85394,1.85377,1.85377,62999999.0
2006-07-24 03:47:00,1.8538,1.85385,1.85378,1.85385,36900000.0
2006-07-24 03:48:00,1.8538,1.85385,1.85375,1.85385,69300001.0
2006-07-24 03:49:00,1.85381,1.85388,1.85379,1.85382,43699999.0
2006-07-24 03:50:00,1.8538,1.8538,1.85378,1.85378,10700000.0
2006-07-24 03:51:00,1.8538,1.85385,1.8538,1.8538,51800000.0
2006-07-24 03:52:00,1.85384,1.85402,1.85384,1.85393,58200000.0
2006-07-24 03:53:00,1.85385,1.85394,1.85385,1.85394,103900002.0
2006-07-24 03:54:00,1.85395,1.85395,1.8538,1.8538,56000001.0
2006-07-24 03:55:00,1.85378,1.85378,1.85376,1.85378,15900000.0
2006-07-24 03:56:00,1.85375,1.85375,1.85365,1.85375,65600000.0
2006-07-24 03:57:00,1.85367,1.8537,1.85367,1.8537,96400001.0
2006-07-24 03:58:00,1.8537,1.85377,1.85365,1.85375,43900000.0
2006-07-24 03:59:00,1.8537,1.85378,1.8537,1.85378,30200000.0
2006-07-24 04:00:00,1.85375,1.85375,1.85375,1.85375,12100000.0
2006-07-24 04:01:00,1.85372,1.85372,1.8537,1.8537,13600000.0
2006-07-24 04:02:00,1.85375,1.85375,1.85375,1.85375,11900000.0
2006-07-24 04:03:00,1.85372,1.85375,1.85367,1.85367,75849998.0
2006-07-24 04:04:00,1.85368,1.85375,1.85368,1.8537,44300000.0
2006-07-24 04:05:00,1.85371,1.85381,1.85371,1.85372,81400001.0
2006-07-24 04:06:00,1.85365,1.85375,1.85365,1.8537,107200002.0
2006-07-24 04:07:00,1.8537,1.85382,1.8537,1.8537,118599998.0
2006-07-24 04:08:00,1.8538,1.85382,1.85367,1.85382,42499999.0
2006-07-24 04:09:00,1.85387,1.85389,1.85385,1.85389,52300000.0
2006-07-24 04:10:00,1.85379,1.85381,1.85379,1.85381,15900000.0
2006-07-24 04:11:00,1.8538,1.8538,1.85375,1.85375,49399999.0
2006-07-24 04:12:00,1.85386,1.85401,1.85386,1.854,14600000.0
2006-07-24 04:13:00,1.85408,1.85408,1.85385,1.85385,77299998.0
2006-07-24 04:14:00,1.85391,1.854,1.85386,1.85386,111400001.0
2006-07-24 04:15:00,1.85397,1.85402,1.85396,1.85402,59400000.0
2006-07-24 04:16:00,1.85396,1.85404,1.85396,1.854,99299999.0
2006-07-24 04:17:00,1.85405,1.85413,1.85405,1.85413,1000000.0
2006-07-24 04:18:00,1.85423,1.85427,1.85402,1.85427,66599998.0
2006-07-24 04:19:00,1.85432,1.85433,1.85422,1.85422,74200000.0
2006-07-24 04:20:00,1.85423,1.85441,1.85423,1.85441,84299996.0
2006-07-24 04:21:00,1.85451,1.85454,1.85447,1.85447,111600000.0
2006-07-24 04:22:00,1.85438,1.85443,1.85433,1.85438,53699999.0
2006-07-24 04:23:00,1.85435,1.85435,1.8543,1.8543,28900000.0
2006-07-24 04:24:00,1.8542,1.8542,1.854,1.85415,90200002.0
2006-07-24 04:25:00,1.85415,1.85421,1.85409,1.85417,31699999.0
2006-07-24 04:26:00,1.85418,1.85429,1.85408,1.85408,70399999.0
2006-07-24 04:27:00,1.85404,1.85408,1.85395,1.85408,22400000.0
2006-07-24 04:28:00,1.85402,1.85404,1.85397,1.85398,101599999.0
2006-07-24 04:29:00,1.85395,1.85398,1.85387,1.85395,117400000.0
2006-07-24 04:30:00,1.85392,1.85392,1.85392,1.85392,14200000.0
2006-07-24 04:31:00,1.85398,1.85408,1.85392,1.85401,96900001.0
2006-07-24 04:32:00,1.85406,1.85409,1.85398,1.85409,24900000.0
2006-07-24 04:33:00,1.854,1.85405,1.85387,1.85387,29399999.0
2006-07-24 04:34:00,1.85407,1.85412,1.85397,1.85397,36700000.0
2006-07-24 04:35:00,1.85396,1.85409,1.85396,1.85407,30700000.0
2006-07-24 04:36:00,1.854,1.85407,1.85395,1.85405,34700000.0
2006-07-24 04:37:00,1.8541,1.85419,1.85409,1.85412,25800000.0
2006-07-24 04:38:00,1.85419,1.85442,1.85419,1.85441,56400000.0
2006-07-24 04:39:00,1.85438,1.85438,1.85432,1.85432,12100000.0
2006-07-24 04:40:00,1.85431,1.85431,1.85407,1.85407,12600000.0
2006-07-24 04:41:00,1.854,1.85405,1.854,1.85405,11200000.0
2006-07-24 04:42:00,1.854,1.85405,1.85398,1.85398,51200000.0
2006-07-24 04:43:00,1.85395,1.85405,1.85395,1.85405,59199999.0
2006-07-24 04:44:00,1.854,1.85405,1.85395,1.85395,53400001.0
2006-07-24 04:45:00,1.854,1.854,1.85395,1.85395,2100000.0
2006-07-24 04:46:00,1.85407,1.85409,1.85401,1.85402,51100000.0
2006-07-24 04:47:00,1.85402,1.8544,1.85402,1.8544,40650000.0
2006-07-24 04:48:00,1.8544,1.85445,1.85426,1.85445,55099999.0
2006-07-24 04:49:00,1.85444,1.85459,1.85442,1.8545,80500000.0
2006-07-24 04:50:00,1.85454,1.85459,1.85441,1.85448,115700003.0
2006-07-24 04:51:00,1.85437,1.85442,1.85434,1.85441,93200000.0
2006-07-24 04:52:00,1.85438,1.85438,1.85437,1.85437,14900000.0
2006-07-24 04:53:00,1.85428,1.8543,1.85428,1.8543,7250000.0
2006-07-24 04:54:00,1.85435,1.85435,1.85435,1.85435,500000.0
2006-07-24 04:55:00,1.85435,1.85435,1.85423,1.85435,48500002.0
2006-07-24 04:56:00,1.8543,1.8543,1.8543,1.8543,400000.0
2006-07-24 04:57:00,1.85428,1.85428,1.85414,1.85424,121799998.0
2006-07-24 04:58:00,1.85417,1.8543,1.85417,1.8542,63800000.0
2006-07-24 04:59:00,1.85423,1.85429,1.85418,1.85429,35300000.0
2006-07-24 05:00:00,1.8543,1.8543,1.85425,1.85425,75799999.0
2006-07-24 05:01:00,1.8542,1.8542,1.8542,1.8542,19600000.0
2006-07-24 05:02:00,1.85429,1.85429,1.85421,1.85426,11800000.0
2006-07-24 05:03:00,1.8542,1.85427,1.8542,1.85427,20100000.0
2006-07-24 05:04:00,1.85431,1.85446,1.8543,1.85432,65999999.0
2006-07-24 05:05:00,1.85435,1.85435,1.85435,1.85435,8000000.0
2006-07-24 05:06:00,1.85426,1.85427,1.85406,1.85406,80200001.0
2006-07-24 05:07:00,1.85404,1.85406,1.85395,1.85404,60699999.0
2006-07-24 05:08:00,1.85411,1.85414,1.85411,1.85414,5300000.0
2006-07-24 05:09:00,1.85416,1.85424,1.85413,1.85415,96400001.0
2006-07-24 05:10:00,1.85418,1.85418,1.8541,1.8541,7800000.0
2006-07-24 05:11:00,1.85417,1.85433,1.85417,1.8543,49599999.0
2006-07-24 05:12:00,1.85425,1.85425,1.85425,1.85425,20100000.0
2006-07-24 05:13:00,1.8542,1.85425,1.8542,1.8542,83700003.0
2006-07-24 05:14:00,1.85418,1.85425,1.85418,1.8542,85400001.0
2006-07-24 05:15:00,1.85423,1.85425,1.85415,1.8542,43800001.0
2006-07-24 05:16:00,1.85418,1.85425,1.85413,1.85423,25300000.0
2006-07-24 05:17:00,1.8543,1.8543,1.85419,1.85421,30300000.0
2006-07-24 05:18:00,1.85423,1.85433,1.85423,1.8543,39400000.0
2006-07-24 05:19:00,1.85425,1.8543,1.85425,1.85427,66299999.0
2006-07-24 05:20:00,1.85422,1.8543,1.85422,1.85425,66200000.0
2006-07-24 05:21:00,1.85425,1.85433,1.85423,1.85425,31800000.0
2006-07-24 05:22:00,1.8543,1.8543,1.85423,1.85423,72400001.0
2006-07-24 05:23:00,1.85429,1.85429,1.85428,1.85428,56600000.0
2006-07-24 05:24:00,1.85426,1.85429,1.85424,1.85424,56499998.0
2006-07-24 05:25:00,1.8542,1.85425,1.8542,1.85425,50000002.0
2006-07-24 05:26:00,1.8542,1.85423,1.85415,1.85417,51100000.0
2006-07-24 05:27:00,1.8542,1.8542,1.8542,1.8542,200000.0
2006-07-24 05:28:00,1.8542,1.8542,1.85413,1.85413,53900000.0
2006-07-24 05:29:00,1.85415,1.85415,1.8541,1.85415,19800000.0
2006-07-24 05:30:00,1.85415,1.85423,1.85414,1.85423,36200000.0
2006-07-24 05:31:00,1.8542,1.8542,1.85415,1.85415,25100001.0
2006-07-24 05:32:00,1.85423,1.85433,1.85423,1.85433,60700000.0
2006-07-24 05:33:00,1.85436,1.85436,1.85427,1.8543,63100000.0
2006-07-24 05:34:00,1.85433,1.85435,1.85404,1.85432,80700001.0
2006-07-24 05:35:00,1.85425,1.8543,1.85425,1.8543,25800000.0
2006-07-24 05:36:00,1.85425,1.85427,1.85422,1.85427,31300000.0
2006-07-24 05:37:00,1.85417,1.8542,1.85415,1.85415,23600000.0
2006-07-24 05:38:00,1.85425,1.85425,1.8542,1.8542,11600000.0
2006-07-24 05:39:00,1.85413,1.85413,1.85409,1.85409,16300000.0
2006-07-24 05:40:00,1.85415,1.85415,1.854,1.8541,93999999.0
2006-07-24 05:41:00,1.8541,1.85417,1.8541,1.8541,49400000.0
2006-07-24 05:42:00,1.8542,1.85425,1.8542,1.85425,11500000.0
2006-07-24 05:43:00,1.85423,1.85425,1.8542,1.85423,27800000.0
2006-07-24 05:44:00,1.85423,1.85423,1.85409,1.85409,38200000.0
2006-07-24 05:45:00,1.85413,1.85413,1.85413,1.85413,37900002.0
2006-07-24 05:46:00,1.85405,1.8541,1.85405,1.8541,4000000.0
2006-07-24 05:47:00,1.85405,1.85405,1.85397,1.854,52400001.0
2006-07-24 05:48:00,1.854,1.854,1.85395,1.854,27400000.0
2006-07-24 05:49:00,1.85394,1.85394,1.85385,1.85394,68999999.0
2006-07-24 05:50:00,1.85402,1.85402,1.85402,1.85402,15200000.0
2006-07-24 05:51:00,1.85395,1.85403,1.85395,1.854,7300000.0
2006-07-24 05:52:00,1.85396,1.85401,1.85396,1.85397,30700000.0
2006-07-24 05:53:00,1.8539,1.85395,1.85385,1.85393,43000000.0
2006-07-24 05:54:00,1.85395,1.85398,1.8538,1.85395,136000002.0
2006-07-24 05:55:00,1.8539,1.85395,1.8539,1.8539,62099998.0
2006-07-24 05:56:00,1.85387,1.85395,1.85387,1.8539,66699999.0
2006-07-24 05:57:00,1.85395,1.85395,1.8539,1.85395,15400000.0
2006-07-24 05:58:00,1.85395,1.85395,1.85385,1.8539,78100001.0
2006-07-24 05:59:00,1.85388,1.85395,1.85385,1.8539,63500000.0
2006-07-24 06:00:00,1.85395,1.85395,1.85385,1.85387,83100003.0
2006-07-24 06:01:00,1.85395,1.85395,1.85387,1.85388,63100000.0
2006-07-24 06:02:00,1.8539,1.8539,1.85385,1.8539,39700000.0
2006-07-24 06:03:00,1.85398,1.85398,1.85385,1.85395,48400001.0
2006-07-24 06:04:00,1.85395,1.85395,1.85395,1.85395,6000000.0
2006-07-24 06:05:00,1.8539,1.85395,1.85387,1.8539,36900000.0
2006-07-24 06:06:00,1.85385,1.85395,1.85385,1.8539,78900001.0
2006-07-24 06:07:00,1.8539,1.85395,1.85385,1.8539,42500000.0
2006-07-24 06:08:00,1.8539,1.85395,1.8539,1.85395,8400000.0
2006-07-24 06:09:00,1.8539,1.85396,1.8539,1.85396,92400000.0
2006-07-24 06:10:00,1.85396,1.85408,1.85394,1.85408,31000000.0
2006-07-24 06:11:00,1.8542,1.85427,1.85405,1.85405,24300000.0
2006-07-24 06:12:00,1.85405,1.85405,1.85398,1.854,30300000.0
2006-07-24 06:13:00,1.854,1.85405,1.854,1.854,30950000.0
2006-07-24 06:14:00,1.85398,1.85398,1.85398,1.85398,8700000.0
2006-07-24 06:15:00,1.85406,1.85421,1.85406,1.85421,56200000.0
2006-07-24 06:16:00,1.8542,1.85427,1.85415,1.85415,117699999.0
2006-07-24 06:17:00,1.8542,1.85425,1.85415,1.8542,47700000.0
2006-07-24 06:18:00,1.8542,1.85428,1.8542,1.85428,19500000.0
2006-07-24 06:19:00,1.85423,1.85423,1.85423,1.85423,15300000.0
2006-07-24 06:20:00,1.85432,1.85433,1.85422,1.85422,53899998.0
2006-07-24 06:21:00,1.85423,1.85428,1.8542,1.8542,92400002.0
2006-07-24 06:22:00,1.85418,1.85426,1.85418,1.85425,90499998.0
2006-07-24 06:23:00,1.8543,1.8543,1.85422,1.85425,22100000.0
2006-07-24 06:24:00,1.85422,1.85423,1.8541,1.85421,55200000.0
2006-07-24 06:25:00,1.85426,1.85426,1.85412,1.85413,5700000.0
2006-07-24 06:26:00,1.85412,1.85417,1.85412,1.85417,7800000.0
2006-07-24 06:27:00,1.8541,1.85418,1.85407,1.85418,36600000.0
2006-07-24 06:28:00,1.85413,1.85426,1.85412,1.85418,35200000.0
2006-07-24 06:29:00,1.85421,1.85421,1.85421,1.85421,9200000.0
2006-07-24 06:30:00,1.8541,1.85419,1.85407,1.85419,47800000.0
2006-07-24 06:31:00,1.85411,1.85416,1.85407,1.85407,30700000.0
2006-07-24 06:32:00,1.85406,1.85409,1.85405,1.85405,89700001.0
2006-07-24 06:33:00,1.85412,1.85418,1.85411,1.85411,38600000.0
2006-07-24 06:34:00,1.85406,1.85418,1.85406,1.85409,96300001.0
2006-07-24 06:35:00,1.85407,1.85407,1.85403,1.85403,5300000.0
2006-07-24 06:36:00,1.8541,1.85414,1.85406,1.85406,72399999.0
2006-07-24 06:37:00,1.85407,1.85408,1.85407,1.85408,38999999.0
2006-07-24 06:38:00,1.85417,1.85418,1.85417,1.85418,11500000.0
2006-07-24 06:39:00,1.85417,1.85423,1.85417,1.85423,4600000.0
2006-07-24 06:40:00,1.85425,1.85425,1.85422,1.85422,38299998.0
2006-07-24 06:41:00,1.85426,1.85433,1.85421,1.85433,114500001.0
2006-07-24 06:42:00,1.85435,1.85435,1.85435,1.85435,12600000.0
2006-07-24 06:43:00,1.85432,1.85432,1.85422,1.85422,22100000.0
2006-07-24 06:44:00,1.8542,1.85425,1.85415,1.8542,35599999.0
2006-07-24 06:45:00,1.85422,1.85432,1.85414,1.85426,35450000.0
2006-07-24 06:46:00,1.85435,1.85435,1.85425,1.85432,45800000.0
2006-07-24 06:47:00,1.8543,1.85438,1.85427,1.85427,47800000.0
2006-07-24 06:48:00,1.85438,1.85443,1.85431,1.85438,65199998.0
2006-07-24 06:49:00,1.85425,1.85425,1.85425,1.85425,13400000.0
2006-07-24 06:50:00,1.85432,1.85432,1.85416,1.85427,69669999.0
2006-07-24 06:51:00,1.85423,1.85424,1.85407,1.85412,24500000.0
2006-07-24 06:52:00,1.85415,1.85426,1.85396,1.85423,59500000.0
2006-07-24 06:53:00,1.85428,1.85433,1.85425,1.85425,26500000.0
2006-07-24 06:54:00,1.8543,1.8543,1.85422,1.85426,49300000.0
2006-07-24 06:55:00,1.85427,1.85431,1.85427,1.85428,36700000.0
2006-07-24 06:56:00,1.85422,1.85428,1.85422,1.85428,27000000.0
2006-07-24 06:57:00,1.8542,1.8542,1.8542,1.8542,21900000.0
2006-07-24 06:58:00,1.85425,1.85425,1.85425,1.85425,22300000.0
2006-07-24 06:59:00,1.85426,1.85434,1.85422,1.85422,37400000.0
2006-07-24 07:00:00,1.85433,1.85433,1.85419,1.85419,46400000.0
2006-07-24 07:01:00,1.85417,1.85425,1.8541,1.85415,48200000.0
2006-07-24 07:02:00,1.85423,1.85425,1.85423,1.85425,34900000.0
2006-07-24 07:03:00,1.85419,1.85426,1.8541,1.8541,79600001.0
2006-07-24 07:04:00,1.85417,1.85421,1.85411,1.85411,47900000.0
2006-07-24 07:05:00,1.85407,1.85415,1.85407,1.8541,31500001.0
2006-07-24 07:06:00,1.85406,1.85406,1.85394,1.85394,3000000.0
2006-07-24 07:07:00,1.85395,1.85395,1.85387,1.85389,24700000.0
2006-07-24 07:08:00,1.85397,1.85413,1.85397,1.85413,29500000.0
2006-07-24 07:09:00,1.85406,1.85406,1.85384,1.85384,55700000.0
2006-07-24 07:10:00,1.85385,1.85394,1.85384,1.85387,48700001.0
2006-07-24 07:11:00,1.85384,1.85402,1.85379,1.85402,71900000.0
2006-07-24 07:12:00,1.85405,1.85411,1.85399,1.85411,50500000.0
2006-07-24 07:13:00,1.8541,1.8541,1.85396,1.85404,100000000.0
2006-07-24 07:14:00,1.85405,1.8541,1.85386,1.85388,75700001.0
2006-07-24 07:15:00,1.85394,1.85399,1.85383,1.85396,83899999.0
2006-07-24 07:16:00,1.85393,1.85393,1.85387,1.85388,31800000.0
2006-07-24 07:17:00,1.8539,1.85393,1.85383,1.8539,68500000.0
2006-07-24 07:18:00,1.85388,1.85396,1.85388,1.85396,37000000.0
2006-07-24 07:19:00,1.854,1.85405,1.85397,1.85397,25600000.0
2006-07-24 07:20:00,1.85398,1.85405,1.85395,1.85405,42100000.0
2006-07-24 07:21:00,1.85396,1.85397,1.85387,1.85395,72700000.0
2006-07-24 07:22:00,1.85388,1.85395,1.85388,1.85395,31300001.0
2006-07-24 07:23:00,1.85392,1.85392,1.85381,1.85387,74800001.0
2006-07-24 07:24:00,1.8539,1.85395,1.85385,1.8539,48799999.0
2006-07-24 07:25:00,1.85392,1.854,1.85386,1.85392,48500000.0
2006-07-24 07:26:00,1.85391,1.85403,1.85389,1.85403,96800000.0
2006-07-24 07:27:00,1.85396,1.8541,1.85396,1.85406,73400000.0
2006-07-24 07:28:00,1.85404,1.85404,1.85404,1.85404,14200000.0
2006-07-24 07:29:00,1.85405,1.85405,1.85405,1.85405,20400000.0
2006-07-24 07:30:00,1.85401,1.85401,1.85394,1.85394,27400000.0
2006-07-24 07:31:00,1.85378,1.85378,1.85358,1.8536,61900000.0
2006-07-24 07:32:00,1.85362,1.85369,1.85313,1.85313,74199999.0
2006-07-24 07:33:00,1.85287,1.85287,1.85216,1.85225,51400000.0
2006-07-24 07:34:00,1.85197,1.85197,1.85101,1.85101,101700000.0
2006-07-24 07:35:00,1.85109,1.85126,1.85109,1.8512,94399998.0
2006-07-24 07:36:00,1.85109,1.85109,1.85071,1.85082,49400001.0
2006-07-24 07:37:00,1.85088,1.85096,1.85088,1.85096,34100001.0
2006-07-24 07:38:00,1.85107,1.85146,1.85107,1.85145,128499998.0
2006-07-24 07:39:00,1.85137,1.85137,1.85133,1.85133,10800000.0
2006-07-24 07:40:00,1.85129,1.85134,1.85118,1.85128,66299999.0
2006-07-24 07:41:00,1.85129,1.85145,1.85127,1.85127,44300000.0
2006-07-24 07:42:00,1.85115,1.85121,1.8511,1.8511,109799999.0
2006-07-24 07:43:00,1.85126,1.85128,1.85114,1.85114,96600000.0
2006-07-24 07:44:00,1.85114,1.85143,1.85114,1.85143,28100000.0
2006-07-24 07:45:00,1.8514,1.8514,1.85128,1.85128,27300000.0
2006-07-24 07:46:00,1.85106,1.85106,1.85048,1.8505,47400000.0
2006-07-24 07:47:00,1.85051,1.8506,1.85038,1.8506,47300000.0
2006-07-24 07:48:00,1.85067,1.85088,1.85067,1.8508,73100000.0
2006-07-24 07:49:00,1.85078,1.8509,1.85078,1.8509,65599999.0
2006-07-24 07:50:00,1.85079,1.85079,1.85073,1.85073,4300000.0
2006-07-24 07:51:00,1.85071,1.85078,1.85062,1.85062,48400000.0
2006-07-24 07:52:00,1.85051,1.85051,1.85027,1.8505,56699999.0
2006-07-24 07:53:00,1.85052,1.85052,1.85042,1.85042,22600000.0
2006-07-24 07:54:00,1.85044,1.85057,1.85044,1.85054,54900001.0
2006-07-24 07:55:00,1.85067,1.85112,1.85067,1.85112,44799999.0
2006-07-24 07:56:00,1.85127,1.85127,1.85121,1.85121,6900000.0
2006-07-24 07:57:00,1.85119,1.85142,1.85119,1.85132,82600001.0
2006-07-24 07:58:00,1.85129,1.85149,1.85123,1.85123,76600001.0
2006-07-24 07:59:00,1.85157,1.85264,1.85157,1.85264,33100000.0
2006-07-24 08:00:00,1.85249,1.85249,1.85218,1.85218,100700001.0
2006-07-24 08:01:00,1.85208,1.85208,1.85161,1.8517,113300000.0
2006-07-24 08:02:00,1.85169,1.85169,1.85153,1.85155,32500001.0
2006-07-24 08:03:00,1.85148,1.85148,1.85137,1.8514,47699999.0
2006-07-24 08:04:00,1.85145,1.85153,1.85139,1.85153,61100000.0
2006-07-24 08:05:00,1.85156,1.85179,1.85142,1.85179,96599999.0
2006-07-24 08:06:00,1.85184,1.85204,1.85174,1.85204,75600000.0
2006-07-24 08:07:00,1.85196,1.85209,1.85192,1.85198,39100000.0
2006-07-24 08:08:00,1.85202,1.85261,1.85202,1.85261,25700000.0
2006-07-24 08:09:00,1.85259,1.85259,1.85247,1.85257,36900000.0
2006-07-24 08:10:00,1.85248,1.85248,1.8522,1.85222,83046994.0
2006-07-24 08:11:00,1.8522,1.8522,1.85213,1.85218,38700000.0
2006-07-24 08:12:00,1.85222,1.85233,1.85222,1.85225,122099998.0
2006-07-24 08:13:00,1.85226,1.85233,1.85225,1.85225,54600000.0
2006-07-24 08:14:00,1.85226,1.85232,1.85215,1.85232,58600000.0
2006-07-24 08:15:00,1.85236,1.85256,1.85227,1.85256,67900000.0
2006-07-24 08:16:00,1.85242,1.85248,1.85242,1.85248,28700000.0
2006-07-24 08:17:00,1.85237,1.85238,1.85232,1.85236,58899997.0
2006-07-24 08:18:00,1.85238,1.85245,1.85232,1.85242,44700000.0
2006-07-24 08:19:00,1.85234,1.85247,1.85233,1.85247,34900000.0
2006-07-24 08:20:00,1.85249,1.85249,1.85235,1.85245,45000000.0
2006-07-24 08:21:00,1.8524,1.85249,1.85238,1.85238,76600001.0
2006-07-24 08:22:00,1.85244,1.85244,1.85235,1.85235,28600000.0
2006-07-24 08:23:00,1.85243,1.85243,1.85242,1.85242,16200000.0
2006-07-24 08:24:00,1.85236,1.85239,1.85223,1.8523,73700000.0
2006-07-24 08:25:00,1.85213,1.85213,1.852,1.85206,31800000.0
2006-07-24 08:26:00,1.85199,1.85199,1.85187,1.8519,73000000.0
2006-07-24 08:27:00,1.8519,1.85198,1.8519,1.8519,20400000.0
2006-07-24 08:28:00,1.85182,1.85203,1.85182,1.85199,78099999.0
2006-07-24 08:29:00,1.85195,1.85203,1.85192,1.85196,70900000.0
2006-07-24 08:30:00,1.85189,1.85189,1.85156,1.85156,73300000.0
2006-07-24 08:31:00,1.8515,1.85159,1.8514,1.85153,23700000.0
2006-07-24 08:32:00,1.85159,1.85164,1.85147,1.85163,84099999.0
2006-07-24 08:33:00,1.85158,1.85158,1.85147,1.85147,37199999.0
2006-07-24 08:34:00,1.85133,1.8514,1.85132,1.85133,46500000.0
2006-07-24 08:35:00,1.8514,1.85151,1.85133,1.85133,60500000.0
2006-07-24 08:36:00,1.85127,1.85149,1.85127,1.85138,43699999.0
2006-07-24 08:37:00,1.85145,1.85155,1.85145,1.85152,35199999.0
2006-07-24 08:38:00,1.85161,1.85167,1.8516,1.85167,37000000.0
2006-07-24 08:39:00,1.85165,1.85165,1.8516,1.8516,84900001.0
2006-07-24 08:40:00,1.85158,1.8517,1.85158,1.8516,75300000.0
2006-07-24 08:41:00,1.8516,1.85168,1.85147,1.85153,57900000.0
2006-07-24 08:42:00,1.85164,1.85197,1.85164,1.85192,102299998.0
2006-07-24 08:43:00,1.85188,1.85198,1.85174,1.85174,60200000.0
2006-07-24 08:44:00,1.85173,1.85179,1.8517,1.8517,68700000.0
2006-07-24 08:45:00,1.85184,1.85184,1.85164,1.85165,54400001.0
2006-07-24 08:46:00,1.85166,1.85185,1.85166,1.85185,103699999.0
2006-07-24 08:47:00,1.85185,1.85185,1.8518,1.8518,72300000.0
2006-07-24 08:48:00,1.85188,1.85197,1.85182,1.85182,96699998.0
2006-07-24 08:49:00,1.85187,1.85206,1.85185,1.852,71200001.0
2006-07-24 08:50:00,1.85201,1.85226,1.85201,1.85226,85300001.0
2006-07-24 08:51:00,1.85224,1.85239,1.85224,1.85239,43999999.0
2006-07-24 08:52:00,1.85243,1.85243,1.85234,1.85242,50100000.0
2006-07-24 08:53:00,1.8524,1.8524,1.85235,1.85238,39800000.0
2006-07-24 08:54:00,1.85221,1.85221,1.85184,1.8519,41699999.0
2006-07-24 08:55:00,1.85203,1.85208,1.85168,1.85168,49100000.0
2006-07-24 08:56:00,1.85159,1.85159,1.85152,1.85155,75999998.0
2006-07-24 08:57:00,1.85161,1.85161,1.85154,1.85154,36699998.0
2006-07-24 08:58:00,1.85151,1.85155,1.85147,1.85151,153599999.0
2006-07-24 08:59:00,1.85152,1.85152,1.85144,1.85147,58000001.0
2006-07-24 09:00:00,1.8516,1.85182,1.8516,1.85178,63899999.0
2006-07-24 09:01:00,1.85189,1.85212,1.85185,1.85206,80400000.0
2006-07-24 09:02:00,1.85209,1.85209,1.85176,1.85176,16900000.0
2006-07-24 09:03:00,1.85173,1.85208,1.85169,1.85208,91499999.0
2006-07-24 09:04:00,1.85208,1.8521,1.85174,1.85174,32200000.0
2006-07-24 09:05:00,1.8517,1.85193,1.85165,1.85193,61200001.0
2006-07-24 09:06:00,1.85204,1.85214,1.85203,1.85214,41900000.0
2006-07-24 09:07:00,1.85212,1.85214,1.85199,1.852,45400000.0
2006-07-24 09:08:00,1.85198,1.85208,1.85193,1.85202,56500000.0
2006-07-24 09:09:00,1.85196,1.85196,1.85168,1.85172,91799999.0
2006-07-24 09:10:00,1.85178,1.85189,1.85174,1.85174,39900000.0
2006-07-24 09:11:00,1.85167,1.85177,1.85167,1.85173,85300002.0
2006-07-24 09:12:00,1.85177,1.85177,1.85145,1.8515,54599999.0
2006-07-24 09:13:00,1.85151,1.85165,1.85135,1.85165,29200000.0
2006-07-24 09:14:00,1.85166,1.85171,1.85131,1.8515,54400000.0
2006-07-24 09:15:00,1.85135,1.85135,1.8511,1.8511,27199999.0
2006-07-24 09:16:00,1.85095,1.85118,1.85081,1.85107,63900000.0
2006-07-24 09:17:00,1.8511,1.85111,1.85088,1.85088,65700001.0
2006-07-24 09:18:00,1.85083,1.85105,1.85082,1.85092,62600000.0
2006-07-24 09:19:00,1.85092,1.85092,1.85072,1.85072,24800000.0
2006-07-24 09:20:00,1.85065,1.8507,1.85053,1.85059,101800000.0
2006-07-24 09:21:00,1.85064,1.85072,1.8506,1.85065,91199999.0
2006-07-24 09:22:00,1.85061,1.85061,1.85053,1.85053,16400000.0
2006-07-24 09:23:00,1.85023,1.85023,1.84935,1.84943,42200000.0
2006-07-24 09:24:00,1.84944,1.84944,1.84867,1.84867,37100000.0
2006-07-24 09:25:00,1.84854,1.84855,1.84813,1.84813,68000000.0
2006-07-24 09:26:00,1.84834,1.8488,1.84834,1.84875,65499999.0
2006-07-24 09:27:00,1.84887,1.84892,1.84887,1.8489,18900000.0
2006-07-24 09:28:00,1.84892,1.84909,1.84888,1.84888,94299999.0
2006-07-24 09:29:00,1.84894,1.84894,1.84888,1.84894,23000000.0
2006-07-24 09:30:00,1.84889,1.84902,1.84887,1.84889,50800000.0
2006-07-24 09:31:00,1.84881,1.84902,1.84871,1.84902,110500001.0
2006-07-24 09:32:00,1.84896,1.84906,1.84896,1.849,45300000.0
2006-07-24 09:33:00,1.84882,1.84882,1.84863,1.84863,16000000.0
2006-07-24 09:34:00,1.84835,1.84835,1.84819,1.84828,66699999.0
2006-07-24 09:35:00,1.84833,1.84856,1.84833,1.84856,13100000.0
2006-07-24 09:36:00,1.84864,1.8489,1.84864,1.84878,70100000.0
2006-07-24 09:37:00,1.84876,1.84893,1.84876,1.84878,39100000.0
2006-07-24 09:38:00,1.84882,1.84886,1.84872,1.84885,68199999.0
2006-07-24 09:39:00,1.84872,1.84889,1.84872,1.84879,76200000.0
2006-07-24 09:40:00,1.84887,1.84887,1.84848,1.84848,86199999.0
2006-07-24 09:41:00,1.84834,1.84834,1.84806,1.84825,24600000.0
2006-07-24 09:42:00,1.84827,1.84828,1.848,1.84815,71400000.0
2006-07-24 09:43:00,1.84817,1.84872,1.84814,1.84872,51599999.0
2006-07-24 09:44:00,1.84888,1.84888,1.84875,1.8488,138199999.0
2006-07-24 09:45:00,1.84875,1.8489,1.84875,1.84883,59900000.0
2006-07-24 09:46:00,1.84875,1.84875,1.84857,1.8487,24000000.0
2006-07-24 09:47:00,1.84868,1.84874,1.84861,1.84861,59899999.0
2006-07-24 09:48:00,1.84856,1.84856,1.8483,1.8483,133799998.0
2006-07-24 09:49:00,1.84841,1.84842,1.84822,1.84835,95899999.0
2006-07-24 09:50:00,1.84863,1.84887,1.84863,1.84887,28250000.0
2006-07-24 09:51:00,1.84895,1.849,1.8489,1.84897,39100000.0
2006-07-24 09:52:00,1.84899,1.84908,1.84887,1.84906,29300000.0
2006-07-24 09:53:00,1.84904,1.84906,1.84902,1.84905,55000000.0
2006-07-24 09:54:00,1.84905,1.84918,1.84905,1.84918,60899999.0
2006-07-24 09:55:00,1.84917,1.84917,1.84889,1.84902,34200000.0
2006-07-24 09:56:00,1.84915,1.84925,1.84915,1.84925,58500000.0
2006-07-24 09:57:00,1.84922,1.84922,1.84914,1.84918,51500001.0
2006-07-24 09:58:00,1.84913,1.84913,1.84892,1.84892,35200000.0
2006-07-24 09:59:00,1.84887,1.84896,1.84882,1.84895,54500000.0
2006-07-24 10:00:00,1.84897,1.84899,1.84889,1.84897,134300001.0
2006-07-24 10:01:00,1.84885,1.84893,1.8488,1.84891,58400001.0
2006-07-24 10:02:00,1.84888,1.84894,1.84884,1.84894,52699998.0
2006-07-24 10:03:00,1.84918,1.84935,1.84918,1.84935,62900001.0
2006-07-24 10:04:00,1.84946,1.8495,1.84929,1.84934,56899998.0
2006-07-24 10:05:00,1.84935,1.8494,1.84932,1.8494,59200001.0
2006-07-24 10:06:00,1.84938,1.84938,1.84926,1.84926,42500000.0
2006-07-24 10:07:00,1.84926,1.84947,1.84926,1.84936,70200003.0
2006-07-24 10:08:00,1.84935,1.8494,1.84933,1.8494,36800000.0
2006-07-24 10:09:00,1.84941,1.84961,1.84941,1.84961,61500000.0
2006-07-24 10:10:00,1.84967,1.84994,1.84962,1.84994,68700001.0
2006-07-24 10:11:00,1.84994,1.85006,1.84992,1.84992,56000001.0
2006-07-24 10:12:00,1.85,1.8505,1.85,1.8505,52400001.0
2006-07-24 10:13:00,1.85043,1.85043,1.85033,1.85033,42500001.0
2006-07-24 10:14:00,1.85022,1.85039,1.85022,1.85039,49300000.0
2006-07-24 10:15:00,1.8504,1.8504,1.85029,1.85031,56399999.0
2006-07-24 10:16:00,1.85022,1.85035,1.85018,1.85024,50200001.0
2006-07-24 10:17:00,1.85013,1.85025,1.85004,1.85009,58700000.0
2006-07-24 10:18:00,1.85002,1.85012,1.85001,1.85007,76500001.0
2006-07-24 10:19:00,1.85001,1.85009,1.85001,1.85009,40900001.0
2006-07-24 10:20:00,1.85005,1.85009,1.85001,1.85001,118099999.0
2006-07-24 10:21:00,1.84996,1.85006,1.8499,1.84997,89000002.0
2006-07-24 10:22:00,1.84993,1.85,1.84982,1.84996,89699998.0
2006-07-24 10:23:00,1.84987,1.84987,1.84973,1.8498,54500001.0
2006-07-24 10:24:00,1.84978,1.84983,1.84978,1.84983,39250000.0
2006-07-24 10:25:00,1.84982,1.85005,1.84982,1.85005,102000000.0
2006-07-24 10:26:00,1.8501,1.85016,1.8501,1.85012,50500000.0
2006-07-24 10:27:00,1.85017,1.8503,1.85015,1.85015,30800000.0
2006-07-24 10:28:00,1.85004,1.85018,1.85004,1.85016,40300000.0
2006-07-24 10:29:00,1.85008,1.85036,1.85002,1.85036,41000000.0
2006-07-24 10:30:00,1.85041,1.85049,1.85036,1.85042,88800001.0
2006-07-24 10:31:00,1.85042,1.8505,1.85033,1.8505,54900001.0
2006-07-24 10:32:00,1.85053,1.85059,1.85048,1.85048,59699999.0
2006-07-24 10:33:00,1.85053,1.85083,1.85051,1.85082,109399999.0
2006-07-24 10:34:00,1.85075,1.85109,1.85069,1.85105,70500001.0
2006-07-24 10:35:00,1.85107,1.85122,1.85088,1.85088,47299999.0
2006-07-24 10:36:00,1.85078,1.85087,1.85076,1.85082,49900000.0
2006-07-24 10:37:00,1.85078,1.85093,1.85073,1.8509,52200000.0
2006-07-24 10:38:00,1.85086,1.85086,1.85063,1.85072,81549999.0
2006-07-24 10:39:00,1.85076,1.85087,1.8507,1.8507,55999999.0
2006-07-24 10:40:00,1.85072,1.85078,1.85065,1.85078,93300000.0
2006-07-24 10:41:00,1.85069,1.85069,1.85051,1.85051,84000000.0
2006-07-24 10:42:00,1.85059,1.85059,1.85053,1.85056,78499999.0
2006-07-24 10:43:00,1.85059,1.85067,1.8505,1.85067,83299999.0
2006-07-24 10:44:00,1.85073,1.85077,1.85063,1.85068,47270000.0
2006-07-24 10:45:00,1.85082,1.85112,1.85082,1.85112,26400001.0
2006-07-24 10:46:00,1.85112,1.85121,1.85066,1.85066,67599999.0
2006-07-24 10:47:00,1.85059,1.85066,1.85023,1.85028,117000002.0
2006-07-24 10:48:00,1.85016,1.85029,1.85012,1.85024,64799999.0
2006-07-24 10:49:00,1.85016,1.85033,1.85011,1.85032,43500000.0
2006-07-24 10:50:00,1.85032,1.85038,1.85006,1.85006,30800000.0
2006-07-24 10:51:00,1.85022,1.85041,1.85022,1.85033,88400001.0
2006-07-24 10:52:00,1.8505,1.85067,1.8505,1.85055,28700000.0
2006-07-24 10:53:00,1.85062,1.85079,1.85062,1.85079,21500000.0
2006-07-24 10:54:00,1.85078,1.85078,1.85064,1.85068,21700000.0
2006-07-24 10:55:00,1.85068,1.8508,1.8505,1.8508,60600001.0
2006-07-24 10:56:00,1.8509,1.85132,1.8509,1.85116,58700000.0
2006-07-24 10:57:00,1.85132,1.85145,1.85132,1.85141,45500001.0
2006-07-24 10:58:00,1.8514,1.85145,1.85128,1.85132,96900000.0
2006-07-24 10:59:00,1.85134,1.85159,1.85134,1.85153,125700002.0
2006-07-24 11:00:00,1.85157,1.85159,1.85118,1.85128,70200000.0
2006-07-24 11:01:00,1.85128,1.85151,1.85128,1.85139,130500001.0
2006-07-24 11:02:00,1.85135,1.85144,1.85134,1.85134,60600000.0
2006-07-24 11:03:00,1.85139,1.85142,1.85126,1.85126,81700002.0
2006-07-24 11:04:00,1.85141,1.85148,1.85115,1.85115,51799999.0
2006-07-24 11:05:00,1.85103,1.85111,1.85093,1.851,124599997.0
2006-07-24 11:06:00,1.8511,1.85114,1.85098,1.85099,51100000.0
2006-07-24 11:07:00,1.85101,1.85101,1.85068,1.85068,61899999.0
2006-07-24 11:08:00,1.85058,1.85067,1.85042,1.85061,48500000.0
2006-07-24 11:09:00,1.85072,1.85095,1.85072,1.85087,71500000.0
2006-07-24 11:10:00,1.85095,1.851,1.85094,1.85097,92500002.0
2006-07-24 11:11:00,1.85088,1.85088,1.85067,1.85073,71600002.0
2006-07-24 11:12:00,1.85077,1.85077,1.85067,1.85067,64700001.0
2006-07-24 11:13:00,1.85068,1.8507,1.85059,1.85067,44500001.0
2006-07-24 11:14:00,1.85058,1.8507,1.85054,1.8507,31099999.0
2006-07-24 11:15:00,1.85072,1.85081,1.85071,1.8508,55500000.0
2006-07-24 11:16:00,1.8508,1.85093,1.8508,1.85091,68200000.0
2006-07-24 11:17:00,1.85091,1.85103,1.85091,1.85103,39000000.0
2006-07-24 11:18:00,1.85108,1.85119,1.85102,1.85111,87100001.0
2006-07-24 11:19:00,1.85103,1.85118,1.85103,1.85114,30400000.0
2006-07-24 11:20:00,1.85123,1.85165,1.85123,1.85161,138500001.0
2006-07-24 11:21:00,1.85158,1.85258,1.85158,1.85254,76699999.0
2006-07-24 11:22:00,1.85246,1.85248,1.85217,1.85246,140400003.0
2006-07-24 11:23:00,1.85257,1.85258,1.8525,1.85251,54200000.0
2006-07-24 11:24:00,1.85254,1.85274,1.85248,1.85274,63300001.0
2006-07-24 11:25:00,1.85256,1.85256,1.85233,1.85235,52000001.0
2006-07-24 11:26:00,1.85245,1.85266,1.85245,1.85258,36900000.0
2006-07-24 11:27:00,1.85258,1.85273,1.85251,1.85273,67500000.0
2006-07-24 11:28:00,1.85305,1.85357,1.85305,1.85351,43600000.0
2006-07-24 11:29:00,1.85357,1.85374,1.85343,1.85372,85700002.0
2006-07-24 11:30:00,1.85378,1.85392,1.8537,1.85372,114199999.0
2006-07-24 11:31:00,1.85361,1.85375,1.85357,1.8537,87399999.0
2006-07-24 11:32:00,1.85369,1.85369,1.85343,1.8535,56199999.0
2006-07-24 11:33:00,1.85342,1.85345,1.85327,1.85331,88200002.0
2006-07-24 11:34:00,1.85318,1.85318,1.85295,1.85303,32900000.0
2006-07-24 11:35:00,1.85285,1.85292,1.85258,1.85259,107599998.0
2006-07-24 11:36:00,1.85235,1.85249,1.85221,1.85237,72100001.0
2006-07-24 11:37:00,1.85225,1.85225,1.85209,1.85209,69699998.0
2006-07-24 11:38:00,1.85216,1.85228,1.85216,1.85224,56499999.0
2006-07-24 11:39:00,1.85226,1.85229,1.85207,1.85207,70199998.0
2006-07-24 11:40:00,1.85196,1.85209,1.85185,1.85195,64600000.0
2006-07-24 11:41:00,1.85193,1.85193,1.85175,1.85175,28600000.0
2006-07-24 11:42:00,1.85176,1.85195,1.85175,1.85195,83200001.0
2006-07-24 11:43:00,1.85185,1.85185,1.85156,1.85157,65900000.0
2006-07-24 11:44:00,1.85158,1.85188,1.85151,1.85188,40600000.0
2006-07-24 11:45:00,1.85207,1.85238,1.85207,1.85234,30600001.0
2006-07-24 11:46:00,1.85242,1.85244,1.85229,1.85235,126900003.0
2006-07-24 11:47:00,1.85245,1.85262,1.85244,1.85244,82400001.0
2006-07-24 11:48:00,1.85238,1.85247,1.85236,1.85242,96800000.0
2006-07-24 11:49:00,1.85228,1.85228,1.85218,1.85223,56000001.0
2006-07-24 11:50:00,1.85225,1.85233,1.85219,1.85223,110600000.0
2006-07-24 11:51:00,1.8522,1.85222,1.85207,1.85208,21300000.0
2006-07-24 11:52:00,1.85201,1.85208,1.85193,1.852,99000000.0
2006-07-24 11:53:00,1.85189,1.85195,1.85186,1.85195,36900000.0
2006-07-24 11:54:00,1.85201,1.85236,1.85201,1.85231,50500000.0
2006-07-24 11:55:00,1.85231,1.85231,1.8521,1.8521,28000000.0
2006-07-24 11:56:00,1.85206,1.8521,1.85201,1.85202,138800000.0
2006-07-24 11:57:00,1.85204,1.8523,1.85202,1.8523,134900000.0
2006-07-24 11:58:00,1.85225,1.8525,1.85223,1.8525,95499999.0
2006-07-24 11:59:00,1.85246,1.8525,1.85237,1.8525,91400000.0
2006-07-24 12:00:00,1.85245,1.85245,1.85196,1.85198,72200000.0
2006-07-24 12:01:00,1.85195,1.85212,1.85195,1.85199,57400001.0
2006-07-24 12:02:00,1.85205,1.85226,1.85205,1.8522,103699999.0
2006-07-24 12:03:00,1.85234,1.85251,1.85234,1.85236,69500000.0
2006-07-24 12:04:00,1.8523,1.85248,1.8523,1.85242,94500001.0
2006-07-24 12:05:00,1.85255,1.85255,1.85242,1.8525,54699999.0
2006-07-24 12:06:00,1.85248,1.85263,1.85248,1.85252,76099998.0
2006-07-24 12:07:00,1.85249,1.8526,1.85237,1.8526,34900000.0
2006-07-24 12:08:00,1.85259,1.85263,1.85243,1.85243,69999999.0
2006-07-24 12:09:00,1.85233,1.85249,1.8523,1.85249,47400000.0
2006-07-24 12:10:00,1.85256,1.85257,1.8525,1.85256,24800000.0
2006-07-24 12:11:00,1.85257,1.85285,1.85257,1.85285,75600002.0
2006-07-24 12:12:00,1.85294,1.85305,1.85276,1.85276,45500000.0
2006-07-24 12:13:00,1.85272,1.85287,1.85272,1.85287,39299999.0
2006-07-24 12:14:00,1.85292,1.85292,1.85275,1.85276,84500001.0
2006-07-24 12:15:00,1.8526,1.8526,1.8524,1.85253,37000000.0
2006-07-24 12:16:00,1.85251,1.85251,1.85239,1.8525,38400000.0
2006-07-24 12:17:00,1.85252,1.85252,1.85221,1.85223,46399999.0
2006-07-24 12:18:00,1.85213,1.85213,1.85207,1.85207,55200001.0
2006-07-24 12:19:00,1.85212,1.85223,1.8521,1.8521,40800000.0
2006-07-24 12:20:00,1.85221,1.85221,1.85194,1.85205,53200000.0
2006-07-24 12:21:00,1.85198,1.85201,1.85189,1.85195,48700000.0
2006-07-24 12:22:00,1.85183,1.85183,1.85173,1.85175,46000000.0
2006-07-24 12:23:00,1.85178,1.85178,1.85166,1.85166,24800001.0
2006-07-24 12:24:00,1.85166,1.85172,1.85164,1.85165,40600000.0
2006-07-24 12:25:00,1.85167,1.85186,1.85167,1.85186,49900000.0
2006-07-24 12:26:00,1.85187,1.85187,1.85172,1.85175,61999999.0
2006-07-24 12:27:00,1.85176,1.85185,1.85174,1.85175,69500000.0
2006-07-24 12:28:00,1.85171,1.85177,1.85159,1.85168,88699999.0
2006-07-24 12:29:00,1.85174,1.8518,1.85161,1.85161,58199999.0
2006-07-24 12:30:00,1.85156,1.85156,1.85132,1.85137,153099999.0
2006-07-24 12:31:00,1.85135,1.85148,1.85134,1.85148,104900000.0
2006-07-24 12:32:00,1.85154,1.85176,1.85153,1.85176,46800000.0
2006-07-24 12:33:00,1.85178,1.85178,1.85166,1.85167,29400000.0
2006-07-24 12:34:00,1.85172,1.85189,1.85168,1.85168,65500001.0
2006-07-24 12:35:00,1.85176,1.85194,1.85176,1.8519,23700000.0
2006-07-24 12:36:00,1.85189,1.85192,1.85167,1.85167,88700000.0
2006-07-24 12:37:00,1.85148,1.85149,1.85145,1.85145,49900000.0
2006-07-24 12:38:00,1.85137,1.85152,1.85133,1.85152,16900000.0
2006-07-24 12:39:00,1.85145,1.85152,1.8514,1.85143,29500000.0
2006-07-24 12:40:00,1.85147,1.85164,1.85147,1.85164,89999998.0
2006-07-24 12:41:00,1.85158,1.85186,1.85158,1.85186,70800000.0
2006-07-24 12:42:00,1.85194,1.85204,1.85189,1.85204,74500000.0
2006-07-24 12:43:00,1.85203,1.85213,1.85203,1.85212,93500001.0
2006-07-24 12:44:00,1.85202,1.85204,1.85192,1.85195,86700000.0
2006-07-24 12:45:00,1.85197,1.85201,1.85191,1.85196,29200000.0
2006-07-24 12:46:00,1.85202,1.85202,1.85175,1.85175,21000000.0
2006-07-24 12:47:00,1.85172,1.85183,1.8517,1.85172,115499999.0
2006-07-24 12:48:00,1.8517,1.85184,1.8517,1.85177,60800000.0
2006-07-24 12:49:00,1.85182,1.85187,1.85175,1.85183,38900000.0
2006-07-24 12:50:00,1.85183,1.85186,1.85175,1.85186,44700000.0
2006-07-24 12:51:00,1.8518,1.85192,1.8518,1.85182,69299999.0
2006-07-24 12:52:00,1.85175,1.85187,1.85175,1.85183,79300001.0
2006-07-24 12:53:00,1.85182,1.85186,1.85175,1.85176,90400001.0
2006-07-24 12:54:00,1.85163,1.85163,1.85138,1.85147,23200000.0
2006-07-24 12:55:00,1.85145,1.85152,1.85141,1.8515,96899998.0
2006-07-24 12:56:00,1.85142,1.85148,1.85131,1.85148,61100002.0
2006-07-24 12:57:00,1.85153,1.85165,1.8515,1.85162,76799999.0
2006-07-24 12:58:00,1.85169,1.85169,1.85156,1.85165,72800002.0
2006-07-24 12:59:00,1.85147,1.85215,1.85147,1.85215,24100000.0
2006-07-24 13:00:00,1.85222,1.85226,1.85212,1.85217,119600003.0
2006-07-24 13:01:00,1.8521,1.85243,1.8521,1.85242,58900000.0
2006-07-24 13:02:00,1.85238,1.85263,1.85238,1.85251,55300001.0
2006-07-24 13:03:00,1.85259,1.85265,1.85251,1.85251,51700000.0
2006-07-24 13:04:00,1.85249,1.85261,1.85249,1.85257,72199999.0
2006-07-24 13:05:00,1.85251,1.85251,1.8524,1.85242,47000001.0
2006-07-24 13:06:00,1.85256,1.85268,1.85253,1.8526,110200000.0
2006-07-24 13:07:00,1.85289,1.85312,1.8527,1.85293,101399998.0
2006-07-24 13:08:00,1.85303,1.85309,1.853,1.85306,64900000.0
2006-07-24 13:09:00,1.85267,1.85267,1.85211,1.85254,63500000.0
2006-07-24 13:10:00,1.85263,1.8528,1.85263,1.8528,32899999.0
2006-07-24 13:11:00,1.8528,1.85294,1.85275,1.8528,33400000.0
2006-07-24 13:12:00,1.85267,1.85267,1.85233,1.85252,75900001.0
2006-07-24 13:13:00,1.8526,1.85263,1.85252,1.85259,59800001.0
2006-07-24 13:14:00,1.85258,1.85265,1.85256,1.85263,82100000.0
2006-07-24 13:15:00,1.85264,1.85288,1.85261,1.85288,70799998.0
2006-07-24 13:16:00,1.85299,1.85306,1.85299,1.85301,95800001.0
2006-07-24 13:17:00,1.8531,1.85313,1.85297,1.85297,61599999.0
2006-07-24 13:18:00,1.85293,1.85293,1.8527,1.8527,84600001.0
2006-07-24 13:19:00,1.85278,1.85291,1.85278,1.85291,94500001.0
2006-07-24 13:20:00,1.85282,1.85282,1.85262,1.85264,33000000.0
2006-07-24 13:21:00,1.85266,1.85273,1.85257,1.85273,53000000.0
2006-07-24 13:22:00,1.85285,1.8529,1.8528,1.8528,58399999.0
2006-07-24 13:23:00,1.85289,1.85302,1.85289,1.85298,54299999.0
2006-07-24 13:24:00,1.85291,1.85302,1.8529,1.85294,44500000.0
2006-07-24 13:25:00,1.85299,1.85317,1.85299,1.85317,39399999.0
2006-07-24 13:26:00,1.85318,1.85318,1.85306,1.85307,50600001.0
2006-07-24 13:27:00,1.85314,1.85332,1.85308,1.85332,64100000.0
2006-07-24 13:28:00,1.8533,1.85346,1.85329,1.85336,37600000.0
2006-07-24 13:29:00,1.85332,1.85341,1.8533,1.85331,94499999.0
2006-07-24 13:30:00,1.85326,1.8533,1.85314,1.85317,117000001.0
2006-07-24 13:31:00,1.85316,1.85316,1.85301,1.85305,55700001.0
2006-07-24 13:32:00,1.85303,1.85315,1.85303,1.85312,34500000.0
2006-07-24 13:33:00,1.85308,1.85316,1.85301,1.85303,78899999.0
2006-07-24 13:34:00,1.85293,1.853,1.85293,1.85295,120400001.0
2006-07-24 13:35:00,1.85295,1.85295,1.85295,1.85295,6300000.0
2006-07-24 13:36:00,1.85303,1.85309,1.85303,1.85305,146699995.0
2006-07-24 13:37:00,1.85304,1.85315,1.85302,1.85307,85199999.0
2006-07-24 13:38:00,1.85292,1.85292,1.85258,1.85258,92600000.0
2006-07-24 13:39:00,1.85255,1.85258,1.85243,1.85258,88499999.0
2006-07-24 13:40:00,1.85267,1.85273,1.85263,1.85272,76500000.0
2006-07-24 13:41:00,1.8528,1.85287,1.85275,1.85275,47800000.0
2006-07-24 13:42:00,1.85277,1.8529,1.85276,1.85287,94100000.0
2006-07-24 13:43:00,1.85294,1.85313,1.85294,1.85304,50799998.0
2006-07-24 13:44:00,1.85308,1.85313,1.8529,1.85305,98199998.0
2006-07-24 13:45:00,1.85308,1.85317,1.8529,1.8529,22200000.0
2006-07-24 13:46:00,1.85275,1.85275,1.8526,1.8526,10600000.0
2006-07-24 13:47:00,1.85257,1.8526,1.85245,1.85245,76299999.0
2006-07-24 13:48:00,1.85246,1.8526,1.85246,1.85253,93700000.0
2006-07-24 13:49:00,1.85252,1.85253,1.85239,1.85251,90699999.0
2006-07-24 13:50:00,1.85253,1.85259,1.85252,1.85259,59800000.0
2006-07-24 13:51:00,1.8526,1.85267,1.85256,1.85258,42500000.0
2006-07-24 13:52:00,1.85267,1.85272,1.85261,1.85263,25100000.0
2006-07-24 13:53:00,1.85253,1.85267,1.85253,1.85267,46800000.0
2006-07-24 13:54:00,1.8526,1.85268,1.85259,1.85268,36600000.0
2006-07-24 13:55:00,1.85266,1.85267,1.85258,1.8526,66399999.0
2006-07-24 13:56:00,1.8526,1.8526,1.85239,1.85252,45300000.0
2006-07-24 13:57:00,1.85256,1.85256,1.85246,1.85253,70799999.0
2006-07-24 13:58:00,1.85244,1.85248,1.85236,1.85236,40600001.0
2006-07-24 13:59:00,1.85233,1.85233,1.85218,1.85227,35200000.0
2006-07-24 14:00:00,1.85236,1.85246,1.85226,1.85226,88000001.0
2006-07-24 14:01:00,1.85234,1.85244,1.85232,1.85242,74399999.0
2006-07-24 14:02:00,1.85235,1.85243,1.85234,1.85243,46000001.0
2006-07-24 14:03:00,1.85255,1.85255,1.8524,1.85248,113799998.0
2006-07-24 14:04:00,1.85254,1.85263,1.85247,1.85248,31000000.0
2006-07-24 14:05:00,1.85247,1.85259,1.85247,1.85254,47500000.0
2006-07-24 14:06:00,1.85244,1.85244,1.85237,1.85237,78200001.0
2006-07-24 14:07:00,1.85236,1.85237,1.85227,1.8523,69599999.0
2006-07-24 14:08:00,1.85238,1.85241,1.85232,1.85241,66200001.0
2006-07-24 14:09:00,1.85258,1.85258,1.85257,1.85257,13900000.0
2006-07-24 14:10:00,1.85272,1.85277,1.85265,1.85277,37700000.0
2006-07-24 14:11:00,1.85264,1.85299,1.85263,1.85298,69300000.0
2006-07-24 14:12:00,1.85311,1.85311,1.85302,1.85303,98099999.0
2006-07-24 14:13:00,1.85312,1.85312,1.85297,1.85301,59900001.0
2006-07-24 14:14:00,1.85298,1.8533,1.85298,1.85329,67649999.0
2006-07-24 14:15:00,1.85328,1.85338,1.85315,1.85337,97500001.0
2006-07-24 14:16:00,1.8535,1.85377,1.8535,1.85375,72300000.0
2006-07-24 14:17:00,1.8538,1.85398,1.85374,1.8539,52900000.0
2006-07-24 14:18:00,1.854,1.85419,1.854,1.8541,91099999.0
2006-07-24 14:19:00,1.85426,1.85426,1.85402,1.85415,57800000.0
2006-07-24 14:20:00,1.8541,1.85453,1.8541,1.85453,68300002.0
2006-07-24 14:21:00,1.85453,1.85485,1.85453,1.85485,98100000.0
2006-07-24 14:22:00,1.85486,1.85495,1.85443,1.85443,116200000.0
2006-07-24 14:23:00,1.85445,1.8545,1.8544,1.8545,29400000.0
2006-07-24 14:24:00,1.85452,1.85456,1.85443,1.85445,104399999.0
2006-07-24 14:25:00,1.8545,1.85457,1.85447,1.85456,100600002.0
2006-07-24 14:26:00,1.85465,1.85467,1.85433,1.85433,81500001.0
2006-07-24 14:27:00,1.85423,1.85432,1.85423,1.8543,79500000.0
2006-07-24 14:28:00,1.85425,1.85439,1.85425,1.85435,36400000.0
2006-07-24 14:29:00,1.85433,1.85433,1.85417,1.85424,103300000.0
2006-07-24 14:30:00,1.85425,1.85425,1.85394,1.85398,50699999.0
2006-07-24 14:31:00,1.85394,1.85401,1.8539,1.85392,47800000.0
2006-07-24 14:32:00,1.85385,1.85385,1.8535,1.8535,39500000.0
2006-07-24 14:33:00,1.85344,1.85373,1.85344,1.85363,63600000.0
2006-07-24 14:34:00,1.85354,1.8538,1.85353,1.8538,58599999.0
2006-07-24 14:35:00,1.85384,1.85438,1.8538,1.85438,42400000.0
2006-07-24 14:36:00,1.85438,1.8545,1.85429,1.85433,62700001.0
2006-07-24 14:37:00,1.85434,1.85454,1.85432,1.85432,84200001.0
2006-07-24 14:38:00,1.85426,1.85436,1.85426,1.85428,17700000.0
2006-07-24 14:39:00,1.85428,1.85434,1.85418,1.85431,30000000.0
2006-07-24 14:40:00,1.85435,1.85441,1.85419,1.85419,102900002.0
2006-07-24 14:41:00,1.85419,1.85425,1.85408,1.85408,47100001.0
2006-07-24 14:42:00,1.85396,1.85396,1.85372,1.85372,48700000.0
2006-07-24 14:43:00,1.85377,1.85385,1.85365,1.85375,54000000.0
2006-07-24 14:44:00,1.85382,1.85382,1.85371,1.85379,25500000.0
2006-07-24 14:45:00,1.85369,1.85381,1.85368,1.8538,47600000.0
2006-07-24 14:46:00,1.85382,1.85392,1.8538,1.85385,121900000.0
2006-07-24 14:47:00,1.85388,1.85397,1.85381,1.85389,124500001.0
2006-07-24 14:48:00,1.85399,1.85414,1.85399,1.85402,65799999.0
2006-07-24 14:49:00,1.85404,1.85404,1.85391,1.85391,21400000.0
2006-07-24 14:50:00,1.85398,1.85403,1.85396,1.85403,89500001.0
2006-07-24 14:51:00,1.85406,1.85409,1.85397,1.85401,37200000.0
2006-07-24 14:52:00,1.85395,1.85402,1.85387,1.85387,51200000.0
2006-07-24 14:53:00,1.85382,1.85398,1.85374,1.85398,59800001.0
2006-07-24 14:54:00,1.85408,1.85414,1.85406,1.85409,83600001.0
2006-07-24 14:55:00,1.85412,1.85428,1.85412,1.85417,42100000.0
2006-07-24 14:56:00,1.85413,1.85419,1.8541,1.85419,61499999.0
2006-07-24 14:57:00,1.85416,1.85416,1.85391,1.85402,96700001.0
2006-07-24 14:58:00,1.85412,1.85412,1.85395,1.85405,82700000.0
2006-07-24 14:59:00,1.8539,1.8539,1.85367,1.85367,52399999.0
2006-07-24 15:00:00,1.85363,1.85376,1.85363,1.85374,60549999.0
2006-07-24 15:01:00,1.85361,1.8537,1.8534,1.8534,47800001.0
2006-07-24 15:02:00,1.85341,1.85341,1.85315,1.85315,93399999.0
2006-07-24 15:03:00,1.85317,1.85323,1.85315,1.85323,59099999.0
2006-07-24 15:04:00,1.85317,1.85324,1.85317,1.8532,33300000.0
2006-07-24 15:05:00,1.8532,1.85345,1.8532,1.85345,35100000.0
2006-07-24 15:06:00,1.85336,1.8534,1.85318,1.85323,85199999.0
2006-07-24 15:07:00,1.85322,1.85328,1.85315,1.85328,79299999.0
2006-07-24 15:08:00,1.85328,1.85328,1.85309,1.85317,41300001.0
2006-07-24 15:09:00,1.8532,1.85322,1.85307,1.85322,92399999.0
2006-07-24 15:10:00,1.8533,1.85336,1.85312,1.85325,139700003.0
2006-07-24 15:11:00,1.85324,1.85324,1.85302,1.85302,79899998.0
2006-07-24 15:12:00,1.85302,1.85311,1.85301,1.85303,34000000.0
2006-07-24 15:13:00,1.85312,1.85318,1.85309,1.85318,83600000.0
2006-07-24 15:14:00,1.85321,1.85326,1.85315,1.85326,38700000.0
2006-07-24 15:15:00,1.85323,1.85328,1.8532,1.85321,62600000.0
2006-07-24 15:16:00,1.85322,1.8533,1.85322,1.8533,46200000.0
2006-07-24 15:17:00,1.8532,1.85333,1.85315,1.85315,35200000.0
2006-07-24 15:18:00,1.85316,1.85319,1.85306,1.85309,41000000.0
2006-07-24 15:19:00,1.85307,1.85313,1.85295,1.85302,75800000.0
2006-07-24 15:20:00,1.85296,1.85298,1.85291,1.85298,64699999.0
2006-07-24 15:21:00,1.85296,1.85296,1.85272,1.85272,19100000.0
2006-07-24 15:22:00,1.85269,1.85269,1.85226,1.85231,82600001.0
2006-07-24 15:23:00,1.85229,1.85229,1.85207,1.85207,56600001.0
2006-07-24 15:24:00,1.85212,1.85219,1.852,1.852,62000000.0
2006-07-24 15:25:00,1.85196,1.85196,1.85179,1.85186,108400002.0
2006-07-24 15:26:00,1.85185,1.85217,1.85185,1.85215,63900001.0
2006-07-24 15:27:00,1.85224,1.85229,1.85218,1.85223,50500000.0
2006-07-24 15:28:00,1.85235,1.85251,1.85235,1.85243,62700001.0
2006-07-24 15:29:00,1.85261,1.85271,1.85249,1.85263,66600000.0
2006-07-24 15:30:00,1.85262,1.85297,1.85262,1.85287,45200000.0
2006-07-24 15:31:00,1.85289,1.85289,1.8528,1.85289,66299999.0
2006-07-24 15:32:00,1.85268,1.85273,1.85257,1.85269,110799999.0
2006-07-24 15:33:00,1.85269,1.85269,1.85251,1.85259,52399999.0
2006-07-24 15:34:00,1.85262,1.85307,1.85262,1.85307,84500001.0
2006-07-24 15:35:00,1.85325,1.85325,1.85303,1.85305,53900000.0
2006-07-24 15:36:00,1.85281,1.85281,1.85255,1.85259,64800001.0
2006-07-24 15:37:00,1.85267,1.85267,1.85249,1.85249,23100000.0
2006-07-24 15:38:00,1.8524,1.85247,1.85223,1.85231,47400000.0
2006-07-24 15:39:00,1.85228,1.85239,1.85222,1.85234,62500000.0
2006-07-24 15:40:00,1.85228,1.8524,1.85213,1.8524,61100000.0
2006-07-24 15:41:00,1.85249,1.85298,1.85245,1.85287,96500000.0
2006-07-24 15:42:00,1.85284,1.8529,1.85264,1.85274,104199999.0
2006-07-24 15:43:00,1.85264,1.85264,1.85249,1.85249,42000000.0
2006-07-24 15:44:00,1.85233,1.85279,1.85231,1.85278,67900000.0
2006-07-24 15:45:00,1.85282,1.85289,1.85273,1.8528,28000000.0
2006-07-24 15:46:00,1.85281,1.85282,1.8527,1.8527,45700000.0
2006-07-24 15:47:00,1.8526,1.85292,1.8526,1.8528,62800000.0
2006-07-24 15:48:00,1.85286,1.85292,1.85264,1.85264,109900000.0
2006-07-24 15:49:00,1.85254,1.85296,1.85254,1.85295,46600000.0
2006-07-24 15:50:00,1.85293,1.85306,1.85287,1.85299,132000000.0
2006-07-24 15:51:00,1.85316,1.85318,1.853,1.85308,78700000.0
2006-07-24 15:52:00,1.85299,1.85333,1.85299,1.85309,54600000.0
2006-07-24 15:53:00,1.85315,1.85318,1.853,1.85304,38900000.0
2006-07-24 15:54:00,1.85312,1.85331,1.85312,1.85329,48000000.0
2006-07-24 15:55:00,1.85335,1.85338,1.85327,1.85338,66000000.0
2006-07-24 15:56:00,1.85334,1.85334,1.85321,1.85321,59399998.0
2006-07-24 15:57:00,1.85309,1.85309,1.85279,1.85297,104100000.0
2006-07-24 15:58:00,1.853,1.85312,1.85268,1.85268,75300000.0
2006-07-24 15:59:00,1.85267,1.85289,1.85267,1.85272,55699999.0
2006-07-24 16:00:00,1.85272,1.85273,1.85257,1.85257,86600000.0
2006-07-24 16:01:00,1.85265,1.85269,1.85245,1.85253,84600000.0
2006-07-24 16:02:00,1.85249,1.85249,1.85239,1.85239,20100000.0
2006-07-24 16:03:00,1.8523,1.85234,1.85222,1.85232,100200000.0
2006-07-24 16:04:00,1.85229,1.85243,1.85208,1.85243,108800000.0
2006-07-24 16:05:00,1.85263,1.85273,1.85243,1.8526,121700002.0
2006-07-24 16:06:00,1.85262,1.85266,1.8524,1.8524,34099999.0
2006-07-24 16:07:00,1.85227,1.85227,1.8522,1.8522,28800000.0
2006-07-24 16:08:00,1.85211,1.85212,1.85204,1.85208,68700000.0
2006-07-24 16:09:00,1.85207,1.85221,1.85207,1.85215,87299998.0
2006-07-24 16:10:00,1.8521,1.85222,1.8521,1.85215,48900000.0
2006-07-24 16:11:00,1.85213,1.85227,1.8521,1.85222,120000001.0
2006-07-24 16:12:00,1.8522,1.85229,1.8521,1.8521,55900001.0
2006-07-24 16:13:00,1.85208,1.85235,1.85208,1.85235,103899999.0
2006-07-24 16:14:00,1.85224,1.85224,1.85205,1.85205,26900000.0
2006-07-24 16:15:00,1.85184,1.85184,1.85139,1.85155,70099999.0
2006-07-24 16:16:00,1.85157,1.85178,1.85157,1.85158,60200000.0
2006-07-24 16:17:00,1.85167,1.8517,1.85152,1.85158,90700001.0
2006-07-24 16:18:00,1.85158,1.85169,1.85151,1.85161,54800000.0
2006-07-24 16:19:00,1.85152,1.85152,1.8512,1.85124,45400000.0
2006-07-24 16:20:00,1.8512,1.85142,1.85112,1.85138,117400001.0
2006-07-24 16:21:00,1.85152,1.8516,1.85148,1.85156,27400000.0
2006-07-24 16:22:00,1.85158,1.85178,1.85158,1.85178,28100000.0
2006-07-24 16:23:00,1.85168,1.85171,1.85164,1.85167,71200000.0
2006-07-24 16:24:00,1.85172,1.8518,1.85169,1.8518,48100002.0
2006-07-24 16:25:00,1.85175,1.85187,1.85165,1.85173,47900000.0
2006-07-24 16:26:00,1.85169,1.85184,1.85165,1.85165,70500000.0
2006-07-24 16:27:00,1.85146,1.85146,1.85135,1.85141,93000002.0
2006-07-24 16:28:00,1.85139,1.85165,1.85139,1.85165,89000000.0
2006-07-24 16:29:00,1.85162,1.85164,1.85135,1.85135,36800000.0
2006-07-24 16:30:00,1.85121,1.85133,1.85121,1.85128,44700000.0
2006-07-24 16:31:00,1.85126,1.85126,1.85103,1.85107,78499999.0
2006-07-24 16:32:00,1.85105,1.85123,1.85101,1.85111,82699997.0
2006-07-24 16:33:00,1.85107,1.85107,1.85089,1.85092,43899999.0
2006-07-24 16:34:00,1.85098,1.85103,1.8509,1.85103,91500001.0
2006-07-24 16:35:00,1.85103,1.85107,1.85095,1.85097,92900000.0
2006-07-24 16:36:00,1.85096,1.85096,1.85079,1.85088,51499999.0
2006-07-24 16:37:00,1.85092,1.8513,1.85092,1.8513,86699999.0
2006-07-24 16:38:00,1.85122,1.85127,1.8512,1.85125,63400002.0
2006-07-24 16:39:00,1.8511,1.85123,1.8511,1.85117,66800001.0
2006-07-24 16:40:00,1.85107,1.85107,1.85099,1.85104,18800000.0
2006-07-24 16:41:00,1.85075,1.8511,1.85075,1.85091,70800000.0
2006-07-24 16:42:00,1.85102,1.85117,1.85102,1.85112,45700000.0
2006-07-24 16:43:00,1.851,1.851,1.85089,1.851,51699999.0
2006-07-24 16:44:00,1.85113,1.8512,1.85108,1.85115,47500000.0
2006-07-24 16:45:00,1.85119,1.85135,1.85119,1.85125,68700000.0
2006-07-24 16:46:00,1.85119,1.85137,1.85114,1.85117,82599999.0
2006-07-24 16:47:00,1.85114,1.85138,1.85114,1.85133,95599999.0
2006-07-24 16:48:00,1.85136,1.85139,1.85123,1.8513,67200000.0
2006-07-24 16:49:00,1.85142,1.85146,1.85135,1.85142,51400000.0
2006-07-24 16:50:00,1.85138,1.8514,1.85123,1.85123,53100001.0
2006-07-24 16:51:00,1.85114,1.85114,1.85081,1.85095,114299998.0
2006-07-24 16:52:00,1.85087,1.85087,1.8506,1.8506,77500001.0
2006-07-24 16:53:00,1.85059,1.85069,1.85059,1.85062,22000000.0
2006-07-24 16:54:00,1.85054,1.85054,1.85029,1.85038,116100000.0
2006-07-24 16:55:00,1.85039,1.85039,1.85028,1.85036,33300000.0
2006-07-24 16:56:00,1.85032,1.85032,1.84934,1.84934,82000000.0
2006-07-24 16:57:00,1.84942,1.84964,1.84932,1.84964,83399999.0
2006-07-24 16:58:00,1.84965,1.84998,1.84964,1.84998,82300000.0
2006-07-24 16:59:00,1.85016,1.85028,1.84986,1.84998,63500000.0
2006-07-24 17:00:00,1.84994,1.85025,1.84994,1.85004,68399999.0
2006-07-24 17:01:00,1.84992,1.84992,1.84925,1.84929,82000001.0
2006-07-24 17:02:00,1.84937,1.84939,1.84926,1.84934,119000001.0
2006-07-24 17:03:00,1.84937,1.84939,1.84913,1.84913,59499999.0
2006-07-24 17:04:00,1.84907,1.84918,1.84895,1.84913,105100001.0
2006-07-24 17:05:00,1.84906,1.84911,1.84899,1.84899,51400000.0
2006-07-24 17:06:00,1.84884,1.84884,1.84851,1.8486,59200001.0
2006-07-24 17:07:00,1.84851,1.84864,1.84851,1.84864,45200000.0
2006-07-24 17:08:00,1.84868,1.84879,1.84868,1.84875,33700000.0
2006-07-24 17:09:00,1.84875,1.84882,1.84869,1.84869,45400000.0
2006-07-24 17:10:00,1.84864,1.84871,1.84855,1.8487,71299999.0
2006-07-24 17:11:00,1.8488,1.84943,1.8488,1.84943,58700000.0
2006-07-24 17:12:00,1.8493,1.8493,1.84913,1.84913,156599997.0
2006-07-24 17:13:00,1.84911,1.84916,1.84911,1.84915,74800000.0
2006-07-24 17:14:00,1.84924,1.84928,1.84921,1.84928,31400000.0
2006-07-24 17:15:00,1.84914,1.84926,1.8491,1.84913,74400000.0
2006-07-24 17:16:00,1.84916,1.84929,1.84911,1.84929,59899999.0
2006-07-24 17:17:00,1.84926,1.84928,1.84911,1.84916,77000000.0
2006-07-24 17:18:00,1.84908,1.84908,1.84894,1.84897,61399999.0
2006-07-24 17:19:00,1.84898,1.8491,1.84898,1.84901,92300002.0
2006-07-24 17:20:00,1.84903,1.84913,1.84898,1.84898,55400001.0
2006-07-24 17:21:00,1.84904,1.84918,1.84904,1.84913,43500000.0
2006-07-24 17:22:00,1.84903,1.84934,1.84903,1.84934,49200000.0
2006-07-24 17:23:00,1.84939,1.84952,1.84936,1.84946,47400000.0
2006-07-24 17:24:00,1.84954,1.84954,1.84937,1.84938,49800000.0
2006-07-24 17:25:00,1.84947,1.84947,1.84933,1.84936,80400001.0
2006-07-24 17:26:00,1.84943,1.84943,1.84926,1.8493,109499999.0
2006-07-24 17:27:00,1.84936,1.84939,1.84924,1.84926,31600000.0
2006-07-24 17:28:00,1.84937,1.84938,1.84928,1.84928,44500000.0
2006-07-24 17:29:00,1.84928,1.8494,1.84925,1.84927,42100000.0
2006-07-24 17:30:00,1.84921,1.84941,1.84921,1.84924,78700000.0
2006-07-24 17:31:00,1.84918,1.84926,1.84913,1.8492,35300000.0
2006-07-24 17:32:00,1.84917,1.84919,1.84907,1.84908,45899999.0
2006-07-24 17:33:00,1.84915,1.84915,1.84905,1.84907,70000000.0
2006-07-24 17:34:00,1.84911,1.84911,1.84886,1.84889,37600000.0
2006-07-24 17:35:00,1.84895,1.84901,1.84888,1.84897,90999999.0
2006-07-24 17:36:00,1.84896,1.84896,1.84881,1.8489,54900000.0
2006-07-24 17:37:00,1.84882,1.84883,1.84874,1.84882,34500000.0
2006-07-24 17:38:00,1.84873,1.84875,1.84858,1.84858,76700000.0
2006-07-24 17:39:00,1.84858,1.84858,1.84856,1.84857,26000000.0
2006-07-24 17:40:00,1.84857,1.84871,1.84857,1.84867,117100000.0
2006-07-24 17:41:00,1.84864,1.84896,1.84861,1.84893,59600000.0
2006-07-24 17:42:00,1.84907,1.84918,1.84901,1.84917,59499999.0
2006-07-24 17:43:00,1.84918,1.84918,1.84901,1.84915,77600000.0
2006-07-24 17:44:00,1.84924,1.8493,1.84923,1.84925,47700000.0
2006-07-24 17:45:00,1.84928,1.84935,1.84915,1.8493,101600000.0
2006-07-24 17:46:00,1.84922,1.84934,1.84917,1.84934,73100001.0
2006-07-24 17:47:00,1.84937,1.84949,1.84937,1.84938,39400001.0
2006-07-24 17:48:00,1.84931,1.84931,1.84919,1.84919,37600000.0
2006-07-24 17:49:00,1.84915,1.84928,1.84914,1.84928,108000001.0
2006-07-24 17:50:00,1.84916,1.8492,1.84913,1.84913,57900001.0
2006-07-24 17:51:00,1.84901,1.84901,1.84883,1.84889,72300001.0
2006-07-24 17:52:00,1.84891,1.84893,1.84886,1.84889,44300000.0
2006-07-24 17:53:00,1.8488,1.84905,1.8488,1.84905,81199997.0
2006-07-24 17:54:00,1.84907,1.84918,1.84905,1.84912,53200000.0
2006-07-24 17:55:00,1.84913,1.84917,1.84891,1.849,48299999.0
2006-07-24 17:56:00,1.84896,1.84901,1.84896,1.84901,54299998.0
2006-07-24 17:57:00,1.84895,1.849,1.84895,1.84895,63999999.0
2006-07-24 17:58:00,1.84895,1.84906,1.84894,1.84898,44100000.0
2006-07-24 17:59:00,1.84892,1.84892,1.84881,1.84881,50300000.0
2006-07-24 18:00:00,1.84887,1.84896,1.8488,1.8488,92500000.0
2006-07-24 18:01:00,1.84876,1.84883,1.8486,1.84875,893999999.0
2006-07-24 18:02:00,1.84873,1.84873,1.84845,1.84845,1084500000.0
2006-07-24 18:03:00,1.84835,1.84848,1.84832,1.84832,1326950002.0
2006-07-24 18:04:00,1.84842,1.84851,1.84839,1.84845,883500000.0
2006-07-24 18:05:00,1.84848,1.84893,1.84848,1.84882,1077500002.0
2006-07-24 18:06:00,1.84888,1.84912,1.84888,1.84912,1085199999.0
2006-07-24 18:07:00,1.84915,1.84918,1.84902,1.84918,1256899995.0
2006-07-24 18:08:00,1.84918,1.84918,1.84904,1.84914,1139400001.0
2006-07-24 18:09:00,1.84917,1.84924,1.84904,1.84915,610020002.0
2006-07-24 18:10:00,1.84917,1.84931,1.84903,1.84931,968546988.0
2006-07-24 18:11:00,1.8493,1.84933,1.84915,1.84929,636000002.0
2006-07-24 18:12:00,1.84927,1.84927,1.84912,1.8492,745869998.0
2006-07-24 18:13:00,1.84925,1.84937,1.84923,1.8493,584250002.0
2006-07-24 18:14:00,1.84938,1.84943,1.8493,1.84935,764600000.0
2006-07-24 18:15:00,1.8494,1.84946,1.84933,1.84934,909599999.0
2006-07-24 18:16:00,1.84938,1.84938,1.84925,1.84932,649499996.0
2006-07-24 18:17:00,1.84932,1.84941,1.84925,1.84934,388600001.0
2006-07-24 18:18:00,1.84935,1.8494,1.84928,1.84932,724600000.0
2006-07-24 18:19:00,1.84938,1.84938,1.84915,1.84915,437399998.0
2006-07-24 18:20:00,1.84917,1.84934,1.84917,1.8493,494050002.0
2006-07-24 18:21:00,1.84931,1.8494,1.84926,1.84932,805000007.0
2006-07-24 18:22:00,1.84932,1.84943,1.84924,1.8493,626800001.0
2006-07-24 18:23:00,1.8493,1.84941,1.84923,1.84935,751000003.0
2006-07-24 18:24:00,1.84938,1.84943,1.84925,1.84935,597549997.0
2006-07-24 18:25:00,1.8493,1.84944,1.84925,1.8494,667799997.0
2006-07-24 18:26:00,1.84942,1.84955,1.84938,1.84939,569600001.0
2006-07-24 18:27:00,1.84935,1.8494,1.84927,1.84936,736199997.0
2006-07-24 18:28:00,1.8493,1.84937,1.84928,1.84935,366499999.0
2006-07-24 18:29:00,1.84937,1.84937,1.84925,1.84935,745199999.0
2006-07-24 18:30:00,1.84935,1.84937,1.84925,1.84928,784500003.0
2006-07-24 18:31:00,1.8493,1.84937,1.84923,1.84934,621199993.0
2006-07-24 18:32:00,1.84937,1.84952,1.84937,1.84941,345500002.0
2006-07-24 18:33:00,1.84942,1.84957,1.84941,1.8495,588400002.0
2006-07-24 18:34:00,1.84946,1.84948,1.84927,1.84927,551400001.0
2006-07-24 18:35:00,1.84925,1.84958,1.84925,1.84925,437000001.0
2006-07-24 18:36:00,1.84926,1.84953,1.84926,1.84945,66400000.0
2006-07-24 18:37:00,1.84946,1.84947,1.84941,1.84941,60700000.0
2006-07-24 18:38:00,1.84946,1.8495,1.84939,1.8495,137150001.0
2006-07-24 18:39:00,1.84945,1.84952,1.84945,1.8495,267199998.0
2006-07-24 18:40:00,1.84948,1.8495,1.8494,1.84945,405599999.0
2006-07-24 18:41:00,1.84945,1.84953,1.84945,1.8495,274300000.0
2006-07-24 18:42:00,1.84953,1.84961,1.84951,1.8496,87100000.0
2006-07-24 18:43:00,1.84967,1.84971,1.8496,1.8496,98200001.0
2006-07-24 18:44:00,1.84955,1.84967,1.84955,1.8496,389899998.0
2006-07-24 18:45:00,1.84958,1.84969,1.84954,1.84969,216600002.0
2006-07-24 18:46:00,1.84971,1.84977,1.8497,1.8497,134500001.0
2006-07-24 18:47:00,1.84968,1.84971,1.84955,1.8496,175500001.0
2006-07-24 18:48:00,1.84953,1.8496,1.84943,1.84952,329300000.0
2006-07-24 18:49:00,1.84953,1.84953,1.84939,1.84947,113700000.0
2006-07-24 18:50:00,1.84947,1.84947,1.84928,1.8494,206700001.0
2006-07-24 18:51:00,1.84949,1.84958,1.84937,1.8495,453200002.0
2006-07-24 18:52:00,1.84943,1.84958,1.84941,1.84958,596200000.0
2006-07-24 18:53:00,1.84954,1.84955,1.84946,1.84949,486099997.0
2006-07-24 18:54:00,1.84949,1.84961,1.84947,1.84949,182600001.0
2006-07-24 18:55:00,1.84955,1.84961,1.84952,1.84955,651999999.0
2006-07-24 18:56:00,1.84956,1.84968,1.84952,1.84968,216300000.0
2006-07-24 18:57:00,1.84962,1.84967,1.84952,1.84957,337800000.0
2006-07-24 18:58:00,1.84955,1.84955,1.84942,1.84947,563799996.0
2006-07-24 18:59:00,1.84946,1.84976,1.84946,1.84947,536399997.0
2006-07-24 19:00:00,1.84953,1.84963,1.84951,1.84962,261700005.0
2006-07-24 19:01:00,1.84968,1.84968,1.84957,1.84957,108700000.0
2006-07-24 19:02:00,1.84956,1.84966,1.84953,1.84953,255799998.0
2006-07-24 19:03:00,1.84956,1.84965,1.84948,1.84954,571400000.0
2006-07-24 19:04:00,1.8496,1.84965,1.84954,1.84965,257999999.0
2006-07-24 19:05:00,1.84965,1.84965,1.84956,1.84961,124300000.0
2006-07-24 19:06:00,1.84961,1.84963,1.84945,1.84963,628999996.0
2006-07-24 19:07:00,1.84962,1.84962,1.84942,1.8495,298599999.0
2006-07-24 19:08:00,1.84945,1.84952,1.84934,1.84938,441100000.0
2006-07-24 19:09:00,1.84934,1.84935,1.84922,1.84935,274000000.0
2006-07-24 19:10:00,1.84932,1.84935,1.84925,1.84927,475100001.0
2006-07-24 19:11:00,1.84926,1.84926,1.849,1.849,93899999.0
2006-07-24 19:12:00,1.84903,1.84911,1.84902,1.84903,204400002.0
2006-07-24 19:13:00,1.84908,1.84933,1.84906,1.84933,382400000.0
2006-07-24 19:14:00,1.84932,1.84942,1.84932,1.84936,240900003.0
2006-07-24 19:15:00,1.84935,1.84936,1.84913,1.84913,338000000.0
2006-07-24 19:16:00,1.8491,1.84912,1.84908,1.8491,83450000.0
2006-07-24 19:17:00,1.84913,1.84915,1.8491,1.84915,223200000.0
2006-07-24 19:18:00,1.84915,1.84918,1.8491,1.84915,232800000.0
2006-07-24 19:19:00,1.8491,1.84915,1.84905,1.84915,412299999.0
2006-07-24 19:20:00,1.84911,1.84925,1.84909,1.84918,281200000.0
2006-07-24 19:21:00,1.84922,1.84925,1.84917,1.8492,308750003.0
2006-07-24 19:22:00,1.8492,1.84926,1.8491,1.84915,216000001.0
2006-07-24 19:23:00,1.84913,1.8492,1.84905,1.8492,354000005.0
2006-07-24 19:24:00,1.84918,1.84918,1.84907,1.84907,134200002.0
2006-07-24 19:25:00,1.84907,1.84922,1.84907,1.84922,92600001.0
2006-07-24 19:26:00,1.8492,1.8492,1.84908,1.8491,344599999.0
2006-07-24 19:27:00,1.84915,1.84928,1.84909,1.84915,505200003.0
2006-07-24 19:28:00,1.84912,1.84915,1.84896,1.84899,432000002.0
2006-07-24 19:29:00,1.8489,1.849,1.8489,1.84895,352900001.0
2006-07-24 19:30:00,1.84898,1.84909,1.84896,1.849,438500002.0
2006-07-24 19:31:00,1.84896,1.84896,1.84874,1.84874,254450001.0
2006-07-24 19:32:00,1.8487,1.8487,1.84857,1.84862,386899998.0
2006-07-24 19:33:00,1.84865,1.8487,1.84862,1.8487,252899998.0
2006-07-24 19:34:00,1.84861,1.84862,1.84843,1.8485,200700002.0
2006-07-24 19:35:00,1.84856,1.84876,1.84854,1.84876,388200001.0
2006-07-24 19:36:00,1.84876,1.84876,1.84859,1.84865,347999995.0
2006-07-24 19:37:00,1.8486,1.84873,1.84858,1.84862,267970000.0
2006-07-24 19:38:00,1.8486,1.84865,1.8486,1.8486,97400000.0
2006-07-24 19:39:00,1.8486,1.84867,1.84856,1.84867,185300001.0
2006-07-24 19:40:00,1.84866,1.84873,1.84857,1.84868,409099995.0
2006-07-24 19:41:00,1.84868,1.84875,1.8486,1.84862,340700005.0
2006-07-24 19:42:00,1.84859,1.84865,1.84852,1.84865,251300000.0
2006-07-24 19:43:00,1.84869,1.84878,1.84868,1.8487,144100001.0
2006-07-24 19:44:00,1.84872,1.84884,1.84871,1.84879,384300001.0
2006-07-24 19:45:00,1.84882,1.84894,1.84877,1.84891,117599999.0
2006-07-24 19:46:00,1.8489,1.8489,1.84883,1.84885,265499999.0
2006-07-24 19:47:00,1.84883,1.84883,1.84871,1.84876,84800000.0
2006-07-24 19:48:00,1.84877,1.84887,1.84877,1.8488,133100001.0
2006-07-24 19:49:00,1.84885,1.84885,1.84877,1.84885,317100002.0
2006-07-24 19:50:00,1.84885,1.84885,1.84877,1.8488,266700003.0
2006-07-24 19:51:00,1.8488,1.84888,1.84875,1.84888,310300001.0
2006-07-24 19:52:00,1.84891,1.84894,1.84885,1.84885,218200000.0
2006-07-24 19:53:00,1.8489,1.8489,1.84885,1.84885,69799999.0
2006-07-24 19:54:00,1.84887,1.84893,1.84885,1.8489,210599998.0
2006-07-24 19:55:00,1.84889,1.84923,1.84889,1.84923,113200002.0
2006-07-24 19:56:00,1.8493,1.84941,1.84927,1.84937,264899998.0
2006-07-24 19:57:00,1.84928,1.84934,1.84921,1.84921,379200000.0
2006-07-24 19:58:00,1.84918,1.84926,1.84914,1.84915,384399999.0
2006-07-24 19:59:00,1.84913,1.84927,1.84913,1.84918,292100001.0
2006-07-24 20:00:00,1.84915,1.8492,1.84915,1.8492,236000000.0
2006-07-24 20:01:00,1.8492,1.8492,1.84915,1.8492,165400001.0
2006-07-24 20:02:00,1.84913,1.84913,1.84869,1.84873,216399998.0
2006-07-24 20:03:00,1.84867,1.84867,1.84846,1.84848,79600001.0
2006-07-24 20:04:00,1.84844,1.84852,1.8484,1.84848,171199998.0
2006-07-24 20:05:00,1.84845,1.84857,1.84845,1.84847,196600000.0
2006-07-24 20:06:00,1.84847,1.84859,1.84847,1.84855,207800000.0
2006-07-24 20:07:00,1.84853,1.84855,1.84839,1.84845,120300000.0
2006-07-24 20:08:00,1.84851,1.84873,1.84846,1.84873,304400001.0
2006-07-24 20:09:00,1.8487,1.84883,1.8487,1.84879,140300002.0
2006-07-24 20:10:00,1.84881,1.84893,1.84881,1.84882,126000000.0
2006-07-24 20:11:00,1.84893,1.84909,1.84893,1.84894,85800000.0
2006-07-24 20:12:00,1.84884,1.84887,1.84847,1.84851,478899998.0
2006-07-24 20:13:00,1.84849,1.84891,1.84849,1.84877,165200000.0
2006-07-24 20:14:00,1.8489,1.84914,1.8489,1.84912,170899999.0
2006-07-24 20:15:00,1.84915,1.84924,1.84909,1.84913,424900000.0
2006-07-24 20:16:00,1.84909,1.84924,1.84908,1.8492,103300001.0
2006-07-24 20:17:00,1.8492,1.84921,1.8491,1.8491,86200000.0
2006-07-24 20:18:00,1.84911,1.8492,1.8491,1.84915,132500001.0
2006-07-24 20:19:00,1.84918,1.8492,1.84911,1.84916,154199999.0
2006-07-24 20:20:00,1.84913,1.84926,1.84911,1.84916,282599997.0
2006-07-24 20:21:00,1.84914,1.84915,1.84909,1.84911,153000000.0
2006-07-24 20:22:00,1.84908,1.84911,1.8489,1.84895,115900000.0
2006-07-24 20:23:00,1.84893,1.84898,1.84887,1.8489,315500001.0
2006-07-24 20:24:00,1.84889,1.8489,1.84871,1.84871,144900001.0
2006-07-24 20:25:00,1.84872,1.84901,1.84868,1.84868,404499998.0
2006-07-24 20:26:00,1.84858,1.84869,1.84854,1.84855,483000001.0
2006-07-24 20:27:00,1.84864,1.84895,1.84864,1.84895,182300000.0
2006-07-24 20:28:00,1.84896,1.84913,1.84896,1.84912,316800000.0
2006-07-24 20:29:00,1.84919,1.8492,1.84913,1.84915,205999999.0
2006-07-24 20:30:00,1.84915,1.8492,1.84908,1.84918,816099997.0
2006-07-24 20:31:00,1.84911,1.84917,1.84902,1.84913,663699999.0
2006-07-24 20:32:00,1.84918,1.84945,1.84918,1.84923,654570001.0
2006-07-24 20:33:00,1.84923,1.84944,1.84918,1.84922,209099998.0
2006-07-24 20:34:00,1.84925,1.84928,1.84918,1.84928,65799999.0
2006-07-24 20:35:00,1.84936,1.84977,1.84936,1.84961,46600000.0
2006-07-24 20:36:00,1.8496,1.84972,1.84955,1.84955,246699995.0
2006-07-24 20:37:00,1.8495,1.84955,1.84943,1.84947,174100002.0
2006-07-24 20:38:00,1.84947,1.84955,1.8494,1.84948,355499998.0
2006-07-24 20:39:00,1.84955,1.84957,1.84945,1.8495,265000002.0
2006-07-24 20:40:00,1.8495,1.84954,1.84941,1.84948,251200000.0
2006-07-24 20:41:00,1.84951,1.84983,1.84951,1.84965,259550001.0
2006-07-24 20:42:00,1.84963,1.84963,1.84955,1.84955,25100000.0
2006-07-24 20:43:00,1.84957,1.84958,1.84945,1.84954,367999998.0
2006-07-24 20:44:00,1.84955,1.84962,1.84952,1.84962,361100002.0
2006-07-24 20:45:00,1.84965,1.84967,1.84957,1.84957,65300000.0
2006-07-24 20:46:00,1.84955,1.84955,1.84951,1.84954,142500002.0
2006-07-24 20:47:00,1.8495,1.84958,1.84945,1.84958,453499999.0
2006-07-24 20:48:00,1.84955,1.84955,1.84941,1.84952,157800002.0
2006-07-24 20:49:00,1.84954,1.84962,1.84951,1.84956,56600000.0
2006-07-24 20:50:00,1.84952,1.84957,1.84947,1.84955,330800000.0
2006-07-24 20:51:00,1.84959,1.84975,1.84956,1.84965,334400000.0
2006-07-24 20:52:00,1.84965,1.84994,1.84964,1.84988,179300000.0
2006-07-24 20:53:00,1.84992,1.85034,1.84992,1.85007,603100000.0
2006-07-24 20:54:00,1.85002,1.85019,1.84979,1.84984,376799996.0
2006-07-24 20:55:00,1.84982,1.84987,1.84955,1.8497,263700001.0
2006-07-24 20:56:00,1.84971,1.84981,1.84967,1.84967,458299998.0
2006-07-24 20:57:00,1.8497,1.84981,1.84966,1.84975,550800002.0
2006-07-24 20:58:00,1.84977,1.84977,1.8494,1.84945,225899998.0
2006-07-24 20:59:00,1.8494,1.84957,1.84936,1.84957,563800002.0
2006-07-24 21:00:00,1.84966,1.84998,1.84966,1.84993,291200000.0
2006-07-24 21:01:00,1.84986,1.84986,1.84956,1.84956,344499999.0
2006-07-24 21:02:00,1.84953,1.84972,1.84952,1.84972,231200002.0
2006-07-24 21:03:00,1.84968,1.84971,1.84961,1.84962,188300001.0
2006-07-24 21:04:00,1.8496,1.84965,1.84955,1.84962,177200000.0
2006-07-24 21:05:00,1.84962,1.84976,1.84962,1.84972,291200000.0
2006-07-24 21:06:00,1.84967,1.84972,1.84965,1.84967,179300000.0
2006-07-24 21:07:00,1.84966,1.8497,1.84962,1.8497,106499998.0
2006-07-24 21:08:00,1.84971,1.84974,1.84971,1.84972,35900000.0
2006-07-24 21:09:00,1.84966,1.84973,1.84958,1.84962,86799998.0
2006-07-24 21:10:00,1.84977,1.84995,1.84977,1.84985,116400000.0
2006-07-24 21:11:00,1.84981,1.84993,1.84981,1.84993,124500000.0
2006-07-24 21:12:00,1.84996,1.85,1.84993,1.85,93150001.0
2006-07-24 21:13:00,1.84993,1.84997,1.84988,1.84991,215900002.0
2006-07-24 21:14:00,1.84995,1.85002,1.84982,1.84982,334600001.0
2006-07-24 21:15:00,1.84982,1.84984,1.84965,1.84984,187900000.0
2006-07-24 21:16:00,1.84988,1.84988,1.8498,1.8498,36800000.0
2006-07-24 21:17:00,1.8498,1.84981,1.8497,1.84981,163100000.0
2006-07-24 21:18:00,1.84982,1.84988,1.84982,1.84988,59900000.0
2006-07-24 21:19:00,1.84996,1.85,1.84993,1.85,72900000.0
2006-07-24 21:20:00,1.85002,1.85006,1.84995,1.84999,329200000.0
2006-07-24 21:21:00,1.84998,1.85004,1.84998,1.85,218370002.0
2006-07-24 21:22:00,1.85005,1.85005,1.85,1.85,200200000.0
2006-07-24 21:23:00,1.85005,1.85005,1.85005,1.85005,2400000.0
2006-07-24 21:24:00,1.85,1.85,1.84995,1.85,206400002.0
2006-07-24 21:25:00,1.84999,1.84999,1.84989,1.84996,104500001.0
2006-07-24 21:26:00,1.85,1.85,1.85,1.85,28800000.0
2006-07-24 21:27:00,1.85,1.85008,1.84999,1.85008,135300002.0
2006-07-24 21:28:00,1.85007,1.8501,1.84995,1.85002,243500000.0
2006-07-24 21:29:00,1.85,1.85,1.85,1.85,3300000.0
2006-07-24 21:30:00,1.84998,1.84998,1.84997,1.84997,17100000.0
2006-07-24 21:31:00,1.84996,1.84999,1.84994,1.84999,65300000.0
2006-07-24 21:32:00,1.84999,1.85,1.84983,1.85,202346994.0
2006-07-24 21:33:00,1.84999,1.85,1.84991,1.84997,262899999.0
2006-07-24 21:34:00,1.84997,1.84997,1.84988,1.84988,188399996.0
2006-07-24 21:35:00,1.84996,1.85003,1.84996,1.84999,46000000.0
2006-07-24 21:36:00,1.85003,1.85014,1.84998,1.84998,55000000.0
2006-07-24 21:37:00,1.84997,1.85007,1.84996,1.85007,202699998.0
2006-07-24 21:38:00,1.85005,1.85013,1.85005,1.85005,96900001.0
2006-07-24 21:39:00,1.85013,1.85013,1.8501,1.8501,50600001.0
2006-07-24 21:40:00,1.85006,1.85006,1.84999,1.85,102599999.0
2006-07-24 21:41:00,1.85,1.85013,1.85,1.85011,206400001.0
2006-07-24 21:42:00,1.85013,1.85015,1.85008,1.85014,90400000.0
2006-07-24 21:43:00,1.8501,1.85015,1.8501,1.85015,77100000.0
2006-07-24 21:44:00,1.85016,1.85024,1.85016,1.85021,188400002.0
2006-07-24 21:45:00,1.85022,1.8503,1.85022,1.8503,92199998.0
2006-07-24 21:46:00,1.8503,1.85032,1.85026,1.85026,210399998.0
2006-07-24 21:47:00,1.85024,1.85026,1.85018,1.85018,192200001.0
2006-07-24 21:48:00,1.85015,1.85021,1.8501,1.8502,95499999.0
2006-07-24 21:49:00,1.85015,1.85018,1.85015,1.85018,114400000.0
2006-07-24 21:50:00,1.8502,1.85023,1.8502,1.85023,41899998.0
2006-07-24 21:51:00,1.85023,1.85024,1.85015,1.85015,206699999.0
2006-07-24 21:52:00,1.85018,1.85018,1.8501,1.85015,36500000.0
2006-07-24 21:53:00,1.85013,1.85014,1.85007,1.85009,65300000.0
2006-07-24 21:54:00,1.85017,1.8502,1.8501,1.8501,80800001.0
2006-07-24 21:55:00,1.85015,1.85036,1.85015,1.85036,192300001.0
2006-07-24 21:56:00,1.85039,1.85046,1.85039,1.85042,105300002.0
2006-07-24 21:57:00,1.85041,1.85051,1.85041,1.8505,69700000.0
2006-07-24 21:58:00,1.85045,1.85045,1.85017,1.85029,67100001.0
2006-07-24 21:59:00,1.85026,1.85035,1.85014,1.85023,454800002.0
2006-07-24 22:00:00,1.85029,1.85034,1.85025,1.85025,150900000.0
2006-07-24 22:01:00,1.85025,1.85033,1.85022,1.85028,90600000.0
2006-07-24 22:02:00,1.8503,1.85032,1.85014,1.85019,203300000.0
2006-07-24 22:03:00,1.85009,1.8501,1.84998,1.84998,137499997.0
2006-07-24 22:04:00,1.84992,1.85,1.84992,1.84995,382599994.0
2006-07-24 22:05:00,1.84995,1.84995,1.8499,1.84995,138699996.0
2006-07-24 22:06:00,1.84996,1.85004,1.84996,1.85,41499999.0
2006-07-24 22:07:00,1.85008,1.85014,1.85,1.85,63599999.0
2006-07-24 22:08:00,1.84995,1.84997,1.8499,1.8499,79600001.0
2006-07-24 22:09:00,1.84997,1.84998,1.84986,1.84986,15500000.0
2006-07-24 22:10:00,1.84991,1.85003,1.84991,1.84999,61300001.0
2006-07-24 22:11:00,1.85001,1.8501,1.84998,1.85007,45300000.0
2006-07-24 22:12:00,1.85009,1.85011,1.84998,1.84998,205900003.0
2006-07-24 22:13:00,1.85002,1.85027,1.85002,1.85027,58999999.0
2006-07-24 22:14:00,1.85032,1.85042,1.85032,1.85042,54499999.0
2006-07-24 22:15:00,1.85046,1.85046,1.85019,1.85023,256300002.0
2006-07-24 22:16:00,1.85025,1.85036,1.85023,1.85027,310699998.0
2006-07-24 22:17:00,1.85025,1.85027,1.85014,1.85027,44300000.0
2006-07-24 22:18:00,1.85028,1.85029,1.85017,1.85023,91300000.0
2006-07-24 22:19:00,1.85037,1.85048,1.85025,1.8504,121900001.0
2006-07-24 22:20:00,1.85045,1.85048,1.85041,1.85042,81600000.0
2006-07-24 22:21:00,1.85045,1.85045,1.85038,1.8504,115000002.0
2006-07-24 22:22:00,1.85039,1.85044,1.85035,1.85035,66100000.0
2006-07-24 22:23:00,1.85035,1.85045,1.85028,1.85028,131199999.0
2006-07-24 22:24:00,1.8503,1.85034,1.85027,1.85027,101900001.0
2006-07-24 22:25:00,1.85028,1.8503,1.85025,1.85028,84400000.0
2006-07-24 22:26:00,1.85027,1.85027,1.85019,1.85019,42099999.0
2006-07-24 22:27:00,1.85014,1.85022,1.85011,1.85015,66300001.0
2006-07-24 22:28:00,1.85017,1.85017,1.85002,1.85012,87900000.0
2006-07-24 22:29:00,1.85015,1.85023,1.85007,1.8501,247700000.0
2006-07-24 22:30:00,1.85009,1.85009,1.84998,1.84998,77699999.0
2006-07-24 22:31:00,1.84993,1.84997,1.8499,1.84996,57000000.0
2006-07-24 22:32:00,1.84996,1.85001,1.84992,1.84999,180100000.0
2006-07-24 22:33:00,1.84998,1.84998,1.84992,1.84992,86800001.0
2006-07-24 22:34:00,1.8499,1.85,1.84985,1.84986,147899999.0
2006-07-24 22:35:00,1.8499,1.85,1.8499,1.85,66900001.0
2006-07-24 22:36:00,1.85002,1.85008,1.84996,1.84996,42600000.0
2006-07-24 22:37:00,1.85006,1.8501,1.85001,1.85001,207900001.0
2006-07-24 22:38:00,1.84995,1.85013,1.84995,1.85013,71399999.0
2006-07-24 22:39:00,1.85013,1.85013,1.85008,1.85009,34300000.0
2006-07-24 22:40:00,1.8501,1.8501,1.85007,1.8501,47400000.0
2006-07-24 22:41:00,1.8501,1.85017,1.8501,1.85017,112800000.0
2006-07-24 22:42:00,1.85019,1.85042,1.85019,1.8504,36800000.0
2006-07-24 22:43:00,1.85031,1.85032,1.8502,1.85027,118700002.0
2006-07-24 22:44:00,1.85035,1.8504,1.85032,1.85038,150300002.0
2006-07-24 22:45:00,1.8504,1.8505,1.8504,1.85045,70799999.0
2006-07-24 22:46:00,1.85043,1.85052,1.85039,1.85052,96699999.0
2006-07-24 22:47:00,1.85053,1.85067,1.85053,1.85067,47700000.0
2006-07-24 22:48:00,1.85067,1.85076,1.85062,1.85062,47000000.0
2006-07-24 22:49:00,1.8506,1.85069,1.85056,1.85066,77700000.0
2006-07-24 22:50:00,1.85055,1.85075,1.85055,1.85068,79400000.0
2006-07-24 22:51:00,1.85061,1.85061,1.85059,1.85059,33200000.0
2006-07-24 22:52:00,1.8507,1.85074,1.85066,1.85074,90600000.0
2006-07-24 22:53:00,1.85079,1.85079,1.85054,1.85079,34600000.0
2006-07-24 22:54:00,1.85082,1.85084,1.8507,1.8507,88700000.0
2006-07-24 22:55:00,1.8507,1.85079,1.8507,1.85072,42900000.0
2006-07-24 22:56:00,1.85066,1.85066,1.85059,1.8506,45800000.0
2006-07-24 22:57:00,1.85069,1.85078,1.85058,1.85078,52500000.0
2006-07-24 22:58:00,1.85065,1.85086,1.85065,1.85086,56500000.0
2006-07-24 22:59:00,1.8509,1.8509,1.8508,1.85085,120300000.0
2006-07-24 23:00:00,1.8508,1.8508,1.85065,1.85065,54599999.0
2006-07-24 23:01:00,1.85068,1.8511,1.85066,1.8511,68799999.0
2006-07-24 23:02:00,1.85112,1.85126,1.85078,1.8509,72700001.0
2006-07-24 23:03:00,1.85098,1.85132,1.85098,1.85122,98000000.0
2006-07-24 23:04:00,1.85113,1.8514,1.851,1.85136,49800000.0
2006-07-24 23:05:00,1.85125,1.85144,1.85105,1.85118,78300000.0
2006-07-24 23:06:00,1.85123,1.85141,1.85115,1.85128,93600001.0
2006-07-24 23:07:00,1.8513,1.85147,1.85123,1.85147,92100002.0
2006-07-24 23:08:00,1.85145,1.85188,1.85136,1.85172,95699999.0
2006-07-24 23:09:00,1.85168,1.85171,1.85141,1.8515,55700000.0
2006-07-24 23:10:00,1.85142,1.85149,1.85112,1.85118,107600001.0
2006-07-24 23:11:00,1.8514,1.8514,1.8509,1.85097,48100000.0
2006-07-24 23:12:00,1.85115,1.85124,1.85092,1.85095,159399999.0
2006-07-24 23:13:00,1.85107,1.8511,1.85094,1.85107,106999998.0
2006-07-24 23:14:00,1.851,1.85126,1.85095,1.85125,79400001.0
2006-07-24 23:15:00,1.85124,1.85135,1.85112,1.85132,79799999.0
2006-07-24 23:16:00,1.85122,1.8514,1.85093,1.8511,52099999.0
2006-07-24 23:17:00,1.85122,1.8514,1.85114,1.85122,17800000.0
2006-07-24 23:18:00,1.85118,1.85122,1.85094,1.85108,65300001.0
2006-07-24 23:19:00,1.85095,1.8513,1.85091,1.85119,86599999.0
2006-07-24 23:20:00,1.85129,1.85129,1.85098,1.85108,102400000.0
2006-07-24 23:21:00,1.85106,1.85126,1.85106,1.85122,58200000.0
2006-07-24 23:22:00,1.8511,1.85119,1.85091,1.85109,55200000.0
2006-07-24 23:23:00,1.85123,1.85125,1.85094,1.85105,88100001.0
2006-07-24 23:24:00,1.85107,1.8511,1.85088,1.85099,78599998.0
2006-07-24 23:25:00,1.85108,1.85126,1.85083,1.85087,98499999.0
2006-07-24 23:26:00,1.85107,1.85114,1.85078,1.85102,65500001.0
2006-07-24 23:27:00,1.85099,1.85106,1.85099,1.85106,16500000.0
2006-07-24 23:28:00,1.851,1.851,1.851,1.851,22800000.0
2006-07-24 23:29:00,1.85115,1.85135,1.85115,1.85125,78700000.0
2006-07-24 23:30:00,1.85123,1.85123,1.85111,1.85121,56699999.0
2006-07-24 23:31:00,1.8511,1.85125,1.8511,1.85119,31500000.0
2006-07-24 23:32:00,1.8512,1.85128,1.85112,1.8512,141199997.0
2006-07-24 23:33:00,1.85117,1.85117,1.85113,1.85113,13800000.0
2006-07-24 23:34:00,1.85108,1.85108,1.851,1.851,46100000.0
2006-07-24 23:35:00,1.85101,1.85106,1.85092,1.85101,99900000.0
2006-07-24 23:36:00,1.85103,1.85103,1.851,1.851,22600000.0
2006-07-24 23:37:00,1.85094,1.85094,1.85091,1.85091,4200000.0
2006-07-24 23:38:00,1.85074,1.85088,1.85074,1.85088,49300000.0
2006-07-24 23:39:00,1.85085,1.85085,1.85065,1.85065,44700000.0
2006-07-24 23:40:00,1.85065,1.85073,1.85065,1.85071,26800000.0
2006-07-24 23:41:00,1.85065,1.8507,1.85065,1.85068,20700000.0
2006-07-24 23:42:00,1.85077,1.85078,1.85056,1.85064,75100000.0
2006-07-24 23:43:00,1.85055,1.85065,1.85055,1.8506,37600000.0
2006-07-24 23:44:00,1.85055,1.85055,1.85055,1.85055,5200000.0
2006-07-24 23:45:00,1.8506,1.85062,1.85045,1.85062,11800000.0
2006-07-24 23:46:00,1.85062,1.85062,1.85058,1.85061,76999999.0
2006-07-24 23:47:00,1.85065,1.85065,1.8506,1.8506,3700000.0
2006-07-24 23:48:00,1.8506,1.85065,1.8506,1.8506,36900000.0
2006-07-24 23:49:00,1.85067,1.85067,1.85062,1.85062,36400000.0
2006-07-24 23:50:00,1.85065,1.8507,1.85065,1.85065,42600000.0
2006-07-24 23:51:00,1.85062,1.85065,1.85062,1.85065,15700000.0
2006-07-24 23:52:00,1.85065,1.85065,1.85065,1.85065,2800000.0
2006-07-24 23:53:00,1.85068,1.85068,1.85062,1.85062,29500000.0
2006-07-24 23:54:00,1.85065,1.85065,1.85055,1.85055,13600000.0
2006-07-24 23:55:00,1.8506,1.8506,1.8506,1.8506,13100000.0
2006-07-24 23:56:00,1.8506,1.85065,1.8506,1.85065,11000000.0
2006-07-24 23:57:00,1.85066,1.85082,1.85064,1.85064,63899999.0
2006-07-24 23:58:00,1.85065,1.85065,1.8506,1.8506,72800002.0
2006-07-24 23:59:00,1.85065,1.85065,1.85065,1.85065,32150000.0
2006-07-25 00:00:00,1.85062,1.85065,1.85062,1.85065,8000000.0
2006-07-25 00:01:00,1.85075,1.85085,1.85075,1.85085,6400000.0
2006-07-25 00:02:00,1.85101,1.85104,1.85092,1.85092,78700000.0
2006-07-25 00:03:00,1.851,1.85105,1.85095,1.85105,96500002.0
2006-07-25 00:04:00,1.85094,1.85101,1.8509,1.85095,48500000.0
2006-07-25 00:05:00,1.85105,1.85105,1.85105,1.85105,10300000.0
2006-07-25 00:06:00,1.85111,1.85114,1.85111,1.85114,20100000.0
2006-07-25 00:07:00,1.851,1.851,1.85081,1.85081,61800000.0
2006-07-25 00:08:00,1.85087,1.85089,1.85073,1.85073,63300000.0
2006-07-25 00:09:00,1.85067,1.85074,1.85067,1.85068,109399999.0
2006-07-25 00:10:00,1.85068,1.8507,1.85068,1.8507,34200001.0
2006-07-25 00:11:00,1.85067,1.85067,1.85063,1.85063,8600000.0
2006-07-25 00:12:00,1.85071,1.85082,1.85063,1.85069,35800000.0
2006-07-25 00:13:00,1.85065,1.85071,1.85062,1.85067,47400000.0
2006-07-25 00:14:00,1.85068,1.85068,1.8506,1.85062,56899999.0
2006-07-25 00:15:00,1.85062,1.85068,1.85062,1.85068,34300000.0
2006-07-25 00:16:00,1.85078,1.85078,1.85062,1.85065,25200000.0
2006-07-25 00:17:00,1.85068,1.85072,1.85068,1.85072,15600000.0
2006-07-25 00:18:00,1.85072,1.85073,1.85072,1.85073,20800001.0
2006-07-25 00:19:00,1.85075,1.85075,1.85065,1.8507,25800000.0
2006-07-25 00:20:00,1.85065,1.85065,1.85065,1.85065,1500000.0
2006-07-25 00:21:00,1.85053,1.85053,1.85047,1.85047,41799999.0
2006-07-25 00:22:00,1.85037,1.85045,1.85037,1.85045,8300000.0
2006-07-25 00:23:00,1.85047,1.85047,1.8504,1.85045,46100000.0
2006-07-25 00:24:00,1.85044,1.85059,1.85044,1.85057,28500000.0
2006-07-25 00:25:00,1.85077,1.85088,1.8506,1.8506,44400000.0
2006-07-25 00:26:00,1.85065,1.8507,1.85062,1.85065,77700001.0
2006-07-25 00:27:00,1.85057,1.8507,1.85055,1.85055,104099998.0
2006-07-25 00:28:00,1.85053,1.85053,1.85035,1.85043,20600000.0
2006-07-25 00:29:00,1.8504,1.8505,1.8504,1.8505,96899999.0
2006-07-25 00:30:00,1.8505,1.8505,1.85045,1.85045,32300001.0
2006-07-25 00:31:00,1.8505,1.8505,1.8505,1.8505,8700000.0
2006-07-25 00:32:00,1.85047,1.85053,1.85047,1.85053,46599998.0
2006-07-25 00:33:00,1.85055,1.85055,1.85055,1.85055,15800000.0
2006-07-25 00:34:00,1.85055,1.85055,1.85052,1.85052,8700000.0
2006-07-25 00:35:00,1.85052,1.85052,1.8505,1.8505,16800000.0
2006-07-25 00:36:00,1.85049,1.85059,1.85047,1.85055,53800001.0
2006-07-25 00:37:00,1.85047,1.85056,1.85045,1.85055,47600000.0
2006-07-25 00:38:00,1.85046,1.85046,1.85013,1.85024,28100000.0
2006-07-25 00:39:00,1.85023,1.8503,1.85023,1.85027,33200000.0
2006-07-25 00:40:00,1.85028,1.85028,1.85022,1.85022,18499999.0
2006-07-25 00:41:00,1.85012,1.85015,1.8501,1.85015,62700001.0
2006-07-25 00:42:00,1.8501,1.85015,1.85003,1.8501,48700000.0
2006-07-25 00:43:00,1.85015,1.85015,1.8501,1.8501,47000000.0
2006-07-25 00:44:00,1.85012,1.85015,1.85007,1.8501,26700000.0
2006-07-25 00:45:00,1.8501,1.85015,1.85008,1.85015,7200000.0
2006-07-25 00:46:00,1.85008,1.85018,1.85005,1.85012,78600000.0
2006-07-25 00:47:00,1.85005,1.85005,1.84964,1.84964,101400000.0
2006-07-25 00:48:00,1.84954,1.84975,1.84954,1.84965,130400000.0
2006-07-25 00:49:00,1.8497,1.84975,1.8497,1.84973,47900001.0
2006-07-25 00:50:00,1.84964,1.84964,1.84951,1.84951,18600000.0
2006-07-25 00:51:00,1.84939,1.84939,1.84924,1.84924,41300000.0
2006-07-25 00:52:00,1.84926,1.84928,1.84922,1.84925,27200000.0
2006-07-25 00:53:00,1.84921,1.84928,1.84915,1.8492,52700000.0
2006-07-25 00:54:00,1.84927,1.84937,1.84927,1.84937,15900000.0
2006-07-25 00:55:00,1.84937,1.84946,1.84937,1.84945,69000001.0
2006-07-25 00:56:00,1.84945,1.84949,1.84935,1.84935,30800001.0
2006-07-25 00:57:00,1.84936,1.84936,1.84924,1.84925,69500000.0
2006-07-25 00:58:00,1.84922,1.8493,1.8492,1.84922,97900000.0
2006-07-25 00:59:00,1.8492,1.8492,1.84898,1.84908,64399999.0
2006-07-25 01:00:00,1.8491,1.84918,1.8491,1.84918,9700000.0
2006-07-25 01:01:00,1.84919,1.84936,1.84911,1.84926,93599999.0
2006-07-25 01:02:00,1.84918,1.84918,1.84895,1.84895,17000000.0
2006-07-25 01:03:00,1.849,1.849,1.8489,1.849,34200000.0
2006-07-25 01:04:00,1.849,1.84918,1.849,1.84911,33200000.0
2006-07-25 01:05:00,1.8492,1.84921,1.84907,1.84907,69100001.0
2006-07-25 01:06:00,1.84905,1.8491,1.84905,1.84905,42899999.0
2006-07-25 01:07:00,1.84905,1.8491,1.84905,1.84905,50100000.0
2006-07-25 01:08:00,1.84909,1.84919,1.84909,1.84918,49200000.0
2006-07-25 01:09:00,1.84905,1.84905,1.84894,1.84905,70599999.0
2006-07-25 01:10:00,1.84902,1.84908,1.84886,1.84886,43500000.0
2006-07-25 01:11:00,1.84883,1.8489,1.84868,1.84882,86099999.0
2006-07-25 01:12:00,1.84875,1.84877,1.8487,1.84873,56700000.0
2006-07-25 01:13:00,1.84887,1.849,1.84873,1.84877,30000000.0
2006-07-25 01:14:00,1.84864,1.8489,1.84864,1.84877,115699997.0
2006-07-25 01:15:00,1.84878,1.849,1.84878,1.84897,82300000.0
2006-07-25 01:16:00,1.84908,1.84909,1.84884,1.8489,62000000.0
2006-07-25 01:17:00,1.84893,1.84899,1.84887,1.84891,69600000.0
2006-07-25 01:18:00,1.84899,1.84939,1.84899,1.84939,80600000.0
2006-07-25 01:19:00,1.84923,1.84923,1.84915,1.84915,43099999.0
2006-07-25 01:20:00,1.84918,1.84958,1.84918,1.8494,65299999.0
2006-07-25 01:21:00,1.84913,1.84916,1.84895,1.84916,49500000.0
2006-07-25 01:22:00,1.84916,1.84919,1.84907,1.84917,59899998.0
2006-07-25 01:23:00,1.84917,1.84917,1.84896,1.84899,58300000.0
2006-07-25 01:24:00,1.84893,1.84895,1.84888,1.84888,31800000.0
2006-07-25 01:25:00,1.84889,1.84894,1.84884,1.84887,51900000.0
2006-07-25 01:26:00,1.84891,1.84894,1.84887,1.84894,25800000.0
2006-07-25 01:27:00,1.84889,1.84896,1.84889,1.84894,89699999.0
2006-07-25 01:28:00,1.84882,1.84883,1.84863,1.84863,46000000.0
2006-07-25 01:29:00,1.84872,1.84877,1.84856,1.8486,101500003.0
2006-07-25 01:30:00,1.84859,1.84906,1.84857,1.84902,57100001.0
2006-07-25 01:31:00,1.84895,1.84897,1.84892,1.84892,38500000.0
2006-07-25 01:32:00,1.84887,1.84895,1.84887,1.84895,12400000.0
2006-07-25 01:33:00,1.84895,1.84898,1.84888,1.84895,72000001.0
2006-07-25 01:34:00,1.84895,1.84902,1.84891,1.84902,27000000.0
2006-07-25 01:35:00,1.84895,1.84895,1.84895,1.84895,23700000.0
2006-07-25 01:36:00,1.849,1.849,1.84895,1.849,36600000.0
2006-07-25 01:37:00,1.84899,1.84899,1.84891,1.84892,69000000.0
2006-07-25 01:38:00,1.8489,1.84897,1.8489,1.8489,57400001.0
2006-07-25 01:39:00,1.84895,1.84895,1.8489,1.84895,44100001.0
2006-07-25 01:40:00,1.84892,1.84892,1.8489,1.8489,16000000.0
2006-07-25 01:41:00,1.84892,1.84892,1.84872,1.84873,53200001.0
2006-07-25 01:42:00,1.84873,1.84881,1.8487,1.84873,64200000.0
2006-07-25 01:43:00,1.8487,1.84878,1.8487,1.84878,16600000.0
2006-07-25 01:44:00,1.84871,1.84872,1.84871,1.84872,20100000.0
2006-07-25 01:45:00,1.84874,1.84874,1.84866,1.84866,21600000.0
2006-07-25 01:46:00,1.84873,1.84873,1.8486,1.84861,57600000.0
2006-07-25 01:47:00,1.84865,1.84865,1.8486,1.8486,63599998.0
2006-07-25 01:48:00,1.8486,1.84865,1.84855,1.84865,48699999.0
2006-07-25 01:49:00,1.8486,1.8486,1.8486,1.8486,9200000.0
2006-07-25 01:50:00,1.84865,1.84865,1.84855,1.84855,53500000.0
2006-07-25 01:51:00,1.8486,1.8486,1.84855,1.8486,49600000.0
2006-07-25 01:52:00,1.8486,1.84865,1.84858,1.8486,88700000.0
2006-07-25 01:53:00,1.84863,1.8488,1.84863,1.84872,70699999.0
2006-07-25 01:54:00,1.84865,1.84873,1.84865,1.84866,56999999.0
2006-07-25 01:55:00,1.84877,1.84902,1.84877,1.84894,64500000.0
2006-07-25 01:56:00,1.84887,1.84893,1.8488,1.84885,75100000.0
2006-07-25 01:57:00,1.84887,1.84887,1.84857,1.84857,76800001.0
2006-07-25 01:58:00,1.8486,1.84874,1.84847,1.84873,49700000.0
2006-07-25 01:59:00,1.84878,1.84897,1.84878,1.84897,23700000.0
2006-07-25 02:00:00,1.849,1.84903,1.84895,1.84903,36300000.0
2006-07-25 02:01:00,1.84901,1.84914,1.84901,1.84913,38200000.0
2006-07-25 02:02:00,1.84919,1.84942,1.84919,1.84935,71799998.0
2006-07-25 02:03:00,1.84943,1.84948,1.84941,1.84948,52000001.0
2006-07-25 02:04:00,1.84942,1.84942,1.84935,1.84938,88200001.0
2006-07-25 02:05:00,1.84937,1.84948,1.84937,1.84948,7900000.0
2006-07-25 02:06:00,1.84938,1.84947,1.84933,1.84947,59500000.0
2006-07-25 02:07:00,1.84951,1.84954,1.84945,1.84949,47500001.0
2006-07-25 02:08:00,1.84945,1.84947,1.84939,1.84942,52600001.0
2006-07-25 02:09:00,1.84934,1.84937,1.84923,1.84933,79000001.0
2006-07-25 02:10:00,1.84942,1.84942,1.84918,1.8492,83499998.0
2006-07-25 02:11:00,1.84925,1.84925,1.84904,1.84915,61200000.0
2006-07-25 02:12:00,1.84901,1.84901,1.8485,1.8485,36900000.0
2006-07-25 02:13:00,1.84851,1.84858,1.8484,1.84853,122500001.0
2006-07-25 02:14:00,1.8486,1.8486,1.84855,1.84855,26900000.0
2006-07-25 02:15:00,1.8486,1.8486,1.8485,1.8486,46700001.0
2006-07-25 02:16:00,1.84865,1.8488,1.84865,1.8488,34900000.0
2006-07-25 02:17:00,1.84889,1.84892,1.8487,1.8487,60400000.0
2006-07-25 02:18:00,1.84865,1.84867,1.84852,1.8486,70800000.0
2006-07-25 02:19:00,1.84849,1.8485,1.84837,1.84839,61199999.0
2006-07-25 02:20:00,1.84838,1.84844,1.84832,1.8484,51800000.0
2006-07-25 02:21:00,1.84833,1.84847,1.84833,1.84845,94900000.0
2006-07-25 02:22:00,1.84824,1.84824,1.84719,1.84725,97899999.0
2006-07-25 02:23:00,1.84732,1.84737,1.84708,1.84716,46700000.0
2006-07-25 02:24:00,1.84714,1.84714,1.84702,1.84704,64399999.0
2006-07-25 02:25:00,1.84656,1.84656,1.84565,1.84576,17600000.0
2006-07-25 02:26:00,1.84561,1.84573,1.84525,1.84525,67870000.0
2006-07-25 02:27:00,1.84511,1.8455,1.84511,1.8455,81000000.0
2006-07-25 02:28:00,1.84547,1.84547,1.84533,1.84541,88199998.0
2006-07-25 02:29:00,1.84542,1.84547,1.84523,1.84537,64100000.0
2006-07-25 02:30:00,1.84527,1.84543,1.84521,1.84532,45700000.0
2006-07-25 02:31:00,1.84532,1.84532,1.84498,1.84498,20400000.0
2006-07-25 02:32:00,1.84522,1.84525,1.84508,1.84508,45100000.0
2006-07-25 02:33:00,1.8452,1.84521,1.84518,1.84518,13250000.0
2006-07-25 02:34:00,1.84525,1.84531,1.84516,1.84516,41700000.0
2006-07-25 02:35:00,1.84508,1.84508,1.84499,1.84505,26600000.0
2006-07-25 02:36:00,1.84489,1.84489,1.8446,1.84465,78100001.0
2006-07-25 02:37:00,1.84473,1.84484,1.84473,1.84478,46900000.0
2006-07-25 02:38:00,1.84478,1.84512,1.84474,1.84503,114299999.0
2006-07-25 02:39:00,1.84513,1.84513,1.84502,1.84513,72500000.0
2006-07-25 02:40:00,1.84516,1.84527,1.84516,1.84525,89000002.0
2006-07-25 02:41:00,1.84516,1.84516,1.84498,1.845,63300000.0
2006-07-25 02:42:00,1.84497,1.845,1.84487,1.845,84000002.0
2006-07-25 02:43:00,1.845,1.84518,1.845,1.84505,48799998.0
2006-07-25 02:44:00,1.84502,1.84525,1.84502,1.84524,107000000.0
2006-07-25 02:45:00,1.84513,1.84533,1.84512,1.84512,70299999.0
2006-07-25 02:46:00,1.84506,1.84517,1.84506,1.84513,46500000.0
2006-07-25 02:47:00,1.8452,1.84525,1.8452,1.84525,29400000.0
2006-07-25 02:48:00,1.84533,1.84533,1.84518,1.84518,26199999.0
2006-07-25 02:49:00,1.84515,1.8452,1.84512,1.84518,22200000.0
2006-07-25 02:50:00,1.84527,1.84538,1.84527,1.84538,8600000.0
2006-07-25 02:51:00,1.8454,1.84556,1.8454,1.84555,33700000.0
2006-07-25 02:52:00,1.84539,1.84539,1.84517,1.84534,69700001.0
2006-07-25 02:53:00,1.8454,1.84552,1.8454,1.84552,25000000.0
2006-07-25 02:54:00,1.84557,1.84566,1.84557,1.84565,55300000.0
2006-07-25 02:55:00,1.8457,1.84586,1.8457,1.84586,24800000.0
2006-07-25 02:56:00,1.84591,1.84591,1.84563,1.84563,101600001.0
2006-07-25 02:57:00,1.84557,1.8456,1.84553,1.8456,91400001.0
2006-07-25 02:58:00,1.84558,1.8456,1.84551,1.8456,39900000.0
2006-07-25 02:59:00,1.84564,1.84564,1.84556,1.84556,16100000.0
2006-07-25 03:00:00,1.84562,1.84569,1.84562,1.84565,26600000.0
2006-07-25 03:01:00,1.84571,1.84592,1.84571,1.84588,37300000.0
2006-07-25 03:02:00,1.84591,1.84611,1.84591,1.84602,36999999.0
2006-07-25 03:03:00,1.84602,1.84604,1.84587,1.84587,76500000.0
2006-07-25 03:04:00,1.84589,1.84592,1.84589,1.84591,84699999.0
2006-07-25 03:05:00,1.84586,1.84599,1.84586,1.84592,82300000.0
2006-07-25 03:06:00,1.84583,1.84598,1.84577,1.84577,97099999.0
2006-07-25 03:07:00,1.84578,1.84587,1.84578,1.84586,50999999.0
2006-07-25 03:08:00,1.84582,1.84593,1.84582,1.84593,15400000.0
2006-07-25 03:09:00,1.84589,1.84589,1.84571,1.84576,26700000.0
2006-07-25 03:10:00,1.84577,1.84587,1.84573,1.84573,57700000.0
2006-07-25 03:11:00,1.84569,1.84577,1.84543,1.84543,95500000.0
2006-07-25 03:12:00,1.84552,1.84558,1.84543,1.84556,48800000.0
2006-07-25 03:13:00,1.84549,1.84549,1.84531,1.84538,92900000.0
2006-07-25 03:14:00,1.8455,1.8456,1.84546,1.84546,92899998.0
2006-07-25 03:15:00,1.84552,1.84552,1.84519,1.84525,54100001.0
2006-07-25 03:16:00,1.84527,1.84533,1.84526,1.84533,8100000.0
2006-07-25 03:17:00,1.84527,1.84527,1.8451,1.8451,50700000.0
2006-07-25 03:18:00,1.84493,1.84493,1.84466,1.84466,46600000.0
2006-07-25 03:19:00,1.8446,1.84481,1.8446,1.84481,3900000.0
2006-07-25 03:20:00,1.84483,1.845,1.84483,1.84498,71999999.0
2006-07-25 03:21:00,1.84486,1.84486,1.84484,1.84484,14200000.0
2006-07-25 03:22:00,1.8448,1.84491,1.8448,1.8448,73300000.0
2006-07-25 03:23:00,1.84485,1.84489,1.84475,1.84482,53799999.0
2006-07-25 03:24:00,1.84479,1.84481,1.84479,1.84481,13100000.0
2006-07-25 03:25:00,1.84472,1.84478,1.84439,1.84439,42999999.0
2006-07-25 03:26:00,1.84441,1.84453,1.84441,1.84447,84500000.0
2006-07-25 03:27:00,1.84436,1.84436,1.84434,1.84434,20899999.0
2006-07-25 03:28:00,1.84439,1.84446,1.84427,1.84446,36300001.0
2006-07-25 03:29:00,1.84444,1.84456,1.84444,1.84448,53899999.0
2006-07-25 03:30:00,1.84439,1.84461,1.84439,1.84454,66500001.0
2006-07-25 03:31:00,1.84459,1.84468,1.84459,1.84468,23100000.0
2006-07-25 03:32:00,1.8447,1.84489,1.84469,1.84489,28100000.0
2006-07-25 03:33:00,1.84485,1.84494,1.84483,1.84494,55700000.0
2006-07-25 03:34:00,1.84494,1.84494,1.84491,1.84491,5400000.0
2006-07-25 03:35:00,1.84498,1.84498,1.84497,1.84497,3200000.0
2006-07-25 03:36:00,1.84492,1.845,1.84492,1.84495,85499997.0
2006-07-25 03:37:00,1.84497,1.84506,1.84497,1.845,36100000.0
2006-07-25 03:38:00,1.84503,1.84526,1.84503,1.8452,21200000.0
2006-07-25 03:39:00,1.84528,1.84533,1.84525,1.84529,36000000.0
2006-07-25 03:40:00,1.84535,1.84535,1.84528,1.84535,38400000.0
2006-07-25 03:41:00,1.84536,1.84537,1.84536,1.84537,40900000.0
2006-07-25 03:42:00,1.8454,1.84555,1.8454,1.8455,69899999.0
2006-07-25 03:43:00,1.84556,1.84559,1.84552,1.84556,63600000.0
2006-07-25 03:44:00,1.84553,1.84556,1.84546,1.84556,14300000.0
2006-07-25 03:45:00,1.84547,1.84554,1.84547,1.84554,44000000.0
2006-07-25 03:46:00,1.8455,1.84557,1.84545,1.84545,50799999.0
2006-07-25 03:47:00,1.84554,1.84568,1.84554,1.84565,71299999.0
2006-07-25 03:48:00,1.84558,1.84561,1.84545,1.84561,94400000.0
2006-07-25 03:49:00,1.84573,1.84598,1.84573,1.84598,97300002.0
2006-07-25 03:50:00,1.84583,1.84583,1.84572,1.84583,36900000.0
2006-07-25 03:51:00,1.8458,1.84588,1.8458,1.8458,68699999.0
2006-07-25 03:52:00,1.84582,1.84582,1.84564,1.84577,76300001.0
2006-07-25 03:53:00,1.84575,1.84582,1.84574,1.84578,137700000.0
2006-07-25 03:54:00,1.84582,1.84586,1.84575,1.84575,77799999.0
2006-07-25 03:55:00,1.84577,1.84591,1.84577,1.84591,32000000.0
2006-07-25 03:56:00,1.84597,1.84597,1.8458,1.8458,35000000.0
2006-07-25 03:57:00,1.84567,1.84573,1.84567,1.84571,50800000.0
2006-07-25 03:58:00,1.84572,1.84582,1.84569,1.84575,50900000.0
2006-07-25 03:59:00,1.84572,1.84593,1.84572,1.84593,18900000.0
2006-07-25 04:00:00,1.84584,1.84584,1.84576,1.84576,17600000.0
2006-07-25 04:01:00,1.84556,1.84556,1.84542,1.84542,32850000.0
2006-07-25 04:02:00,1.84543,1.84543,1.84542,1.84542,20700000.0
2006-07-25 04:03:00,1.84534,1.84534,1.84527,1.84531,31300000.0
2006-07-25 04:04:00,1.84528,1.84537,1.84528,1.8453,30700000.0
2006-07-25 04:05:00,1.8453,1.84538,1.8453,1.84538,41900000.0
2006-07-25 04:06:00,1.84531,1.84543,1.84531,1.84533,38700000.0
2006-07-25 04:07:00,1.84533,1.84541,1.84523,1.84523,98600001.0
2006-07-25 04:08:00,1.84536,1.84543,1.8453,1.84537,77800001.0
2006-07-25 04:09:00,1.84535,1.84535,1.84527,1.8453,79200001.0
2006-07-25 04:10:00,1.84528,1.84528,1.84521,1.84528,11700000.0
2006-07-25 04:11:00,1.84543,1.84553,1.84543,1.84544,44900001.0
2006-07-25 04:12:00,1.84543,1.84543,1.84536,1.84536,19200000.0
2006-07-25 04:13:00,1.8454,1.84543,1.8453,1.8453,95700000.0
2006-07-25 04:14:00,1.84535,1.8454,1.84525,1.84525,69400000.0
2006-07-25 04:15:00,1.84537,1.84545,1.84537,1.84545,45399999.0
2006-07-25 04:16:00,1.8454,1.84545,1.84535,1.84535,77900000.0
2006-07-25 04:17:00,1.84533,1.84535,1.84533,1.84535,26199999.0
2006-07-25 04:18:00,1.8454,1.84543,1.8454,1.8454,40200001.0
2006-07-25 04:19:00,1.84531,1.84534,1.84531,1.84534,17500000.0
2006-07-25 04:20:00,1.84511,1.84516,1.84492,1.84492,63400000.0
2006-07-25 04:21:00,1.8449,1.8449,1.8448,1.84484,106000001.0
2006-07-25 04:22:00,1.84472,1.8448,1.84472,1.84478,78599999.0
2006-07-25 04:23:00,1.84473,1.84473,1.84462,1.84462,47299998.0
2006-07-25 04:24:00,1.84465,1.84478,1.84465,1.84467,37300000.0
2006-07-25 04:25:00,1.84466,1.84485,1.84465,1.84485,50299999.0
2006-07-25 04:26:00,1.84493,1.84508,1.84482,1.84508,46999999.0
2006-07-25 04:27:00,1.84518,1.84518,1.84506,1.84507,43600001.0
2006-07-25 04:28:00,1.84498,1.84505,1.84495,1.84505,64400000.0
2006-07-25 04:29:00,1.84503,1.84503,1.84485,1.84487,58899999.0
2006-07-25 04:30:00,1.84487,1.84496,1.84487,1.84491,17400000.0
2006-07-25 04:31:00,1.84491,1.84498,1.84491,1.84498,31000000.0
2006-07-25 04:32:00,1.84509,1.8452,1.84507,1.84509,36200000.0
2006-07-25 04:33:00,1.84505,1.84507,1.84486,1.84486,27100000.0
2006-07-25 04:34:00,1.84498,1.84501,1.84495,1.84499,71499999.0
2006-07-25 04:35:00,1.84492,1.84499,1.84492,1.84499,43600000.0
2006-07-25 04:36:00,1.84495,1.845,1.84487,1.84497,31900001.0
2006-07-25 04:37:00,1.84495,1.84495,1.84479,1.84489,88200001.0
2006-07-25 04:38:00,1.84492,1.84503,1.84492,1.84503,57800000.0
2006-07-25 04:39:00,1.84504,1.84509,1.84498,1.84499,64000000.0
2006-07-25 04:40:00,1.84508,1.84508,1.845,1.845,50799999.0
2006-07-25 04:41:00,1.845,1.84505,1.845,1.84505,8700000.0
2006-07-25 04:42:00,1.845,1.84505,1.84498,1.84498,15200000.0
2006-07-25 04:43:00,1.84497,1.84505,1.84497,1.84505,65300000.0
2006-07-25 04:44:00,1.845,1.84505,1.84495,1.84495,47100000.0
2006-07-25 04:45:00,1.84504,1.84504,1.84501,1.84501,21300000.0
2006-07-25 04:46:00,1.84514,1.84524,1.84508,1.84517,71600001.0
2006-07-25 04:47:00,1.8451,1.8452,1.8451,1.84518,75799999.0
2006-07-25 04:48:00,1.84523,1.84523,1.84518,1.84518,71400000.0
2006-07-25 04:49:00,1.84508,1.84515,1.84508,1.84515,40700000.0
2006-07-25 04:50:00,1.84515,1.84515,1.84505,1.84505,12500000.0
2006-07-25 04:51:00,1.84512,1.84523,1.84512,1.84517,7200000.0
2006-07-25 04:52:00,1.84518,1.84539,1.84516,1.84534,78900000.0
2006-07-25 04:53:00,1.84537,1.84545,1.84528,1.84528,77900001.0
2006-07-25 04:54:00,1.84538,1.84548,1.84531,1.84548,13700000.0
2006-07-25 04:55:00,1.84546,1.84551,1.84532,1.84551,60200000.0
2006-07-25 04:56:00,1.84544,1.84553,1.84544,1.84544,69100001.0
2006-07-25 04:57:00,1.8455,1.84551,1.84543,1.84543,51300000.0
2006-07-25 04:58:00,1.84532,1.84545,1.84531,1.84531,38000000.0
2006-07-25 04:59:00,1.84532,1.84563,1.84532,1.84556,77400000.0
2006-07-25 05:00:00,1.8456,1.8456,1.84551,1.84558,52500000.0
2006-07-25 05:01:00,1.84555,1.84555,1.84555,1.84555,1300000.0
2006-07-25 05:02:00,1.84566,1.84571,1.84563,1.84565,18800000.0
2006-07-25 05:03:00,1.84566,1.84571,1.84566,1.84571,53799999.0
2006-07-25 05:04:00,1.8458,1.84589,1.84574,1.84585,28000000.0
2006-07-25 05:05:00,1.84584,1.84588,1.84578,1.84588,30500000.0
2006-07-25 05:06:00,1.84579,1.8459,1.84579,1.84588,30999999.0
2006-07-25 05:07:00,1.84588,1.84588,1.84579,1.84582,55299999.0
2006-07-25 05:08:00,1.84585,1.84592,1.84578,1.84578,71000000.0
2006-07-25 05:09:00,1.84584,1.84588,1.84584,1.84588,24800000.0
2006-07-25 05:10:00,1.84599,1.84602,1.84591,1.84591,87400000.0
2006-07-25 05:11:00,1.84587,1.84587,1.84583,1.84583,17600000.0
2006-07-25 05:12:00,1.84585,1.84585,1.84585,1.84585,8100000.0
2006-07-25 05:13:00,1.84582,1.84593,1.84582,1.84589,27900001.0
2006-07-25 05:14:00,1.84588,1.84599,1.84588,1.84593,87999998.0
2006-07-25 05:15:00,1.84593,1.84595,1.84585,1.8459,41900000.0
2006-07-25 05:16:00,1.84587,1.84595,1.84585,1.8459,33700000.0
2006-07-25 05:17:00,1.84597,1.84597,1.84588,1.84588,37300000.0
2006-07-25 05:18:00,1.84588,1.84598,1.84588,1.84595,83199999.0
2006-07-25 05:19:00,1.8459,1.84595,1.8459,1.84593,88900000.0
2006-07-25 05:20:00,1.84587,1.84595,1.84587,1.8459,67699998.0
2006-07-25 05:21:00,1.8459,1.846,1.84589,1.84596,31900000.0
2006-07-25 05:22:00,1.846,1.846,1.84588,1.84588,54000000.0
2006-07-25 05:23:00,1.84592,1.84592,1.8459,1.8459,6000000.0
2006-07-25 05:24:00,1.84585,1.8459,1.84585,1.8459,15100000.0
2006-07-25 05:25:00,1.84592,1.84592,1.84583,1.84585,15400000.0
2006-07-25 05:26:00,1.84585,1.8459,1.84583,1.84587,8700000.0
2006-07-25 05:27:00,1.8459,1.8459,1.8459,1.8459,11100000.0
2006-07-25 05:28:00,1.8459,1.8459,1.84583,1.84583,66200000.0
2006-07-25 05:29:00,1.84585,1.84585,1.8458,1.84585,17700000.0
2006-07-25 05:30:00,1.84585,1.8459,1.84585,1.8459,54400001.0
2006-07-25 05:31:00,1.84581,1.84581,1.84574,1.84574,45900000.0
2006-07-25 05:32:00,1.84581,1.84585,1.84579,1.84585,27900000.0
2006-07-25 05:33:00,1.84587,1.84587,1.8458,1.84585,62500001.0
2006-07-25 05:34:00,1.84588,1.8459,1.8456,1.8459,93000001.0
2006-07-25 05:35:00,1.84584,1.84589,1.84582,1.84585,55800000.0
2006-07-25 05:36:00,1.84584,1.84589,1.84582,1.84585,117999998.0
2006-07-25 05:37:00,1.84583,1.84588,1.8458,1.8458,43000001.0
2006-07-25 05:38:00,1.8459,1.8459,1.84585,1.84585,17600000.0
2006-07-25 05:39:00,1.84577,1.84584,1.84577,1.84577,83699999.0
2006-07-25 05:40:00,1.84585,1.84585,1.8457,1.8458,83199997.0
2006-07-25 05:41:00,1.8458,1.84585,1.84575,1.84575,50600000.0
2006-07-25 05:42:00,1.84592,1.8461,1.84592,1.84607,42200000.0
2006-07-25 05:43:00,1.84602,1.84602,1.84593,1.84595,32499999.0
2006-07-25 05:44:00,1.84606,1.84619,1.84606,1.84609,51300000.0
2006-07-25 05:45:00,1.84612,1.8462,1.84612,1.84615,39200000.0
2006-07-25 05:46:00,1.84605,1.8461,1.84605,1.8461,14200000.0
2006-07-25 05:47:00,1.8461,1.84615,1.8461,1.84615,31300000.0
2006-07-25 05:48:00,1.84612,1.84612,1.84594,1.84598,31800000.0
2006-07-25 05:49:00,1.84583,1.8459,1.84583,1.8459,76999998.0
2006-07-25 05:50:00,1.84593,1.84604,1.84585,1.84604,75899999.0
2006-07-25 05:51:00,1.84608,1.84611,1.84597,1.84603,60849999.0
2006-07-25 05:52:00,1.84606,1.84613,1.84606,1.84613,35300000.0
2006-07-25 05:53:00,1.84605,1.84607,1.84595,1.84606,27900000.0
2006-07-25 05:54:00,1.84609,1.84613,1.84593,1.84612,93870000.0
2006-07-25 05:55:00,1.84612,1.8462,1.84603,1.84603,32400000.0
2006-07-25 05:56:00,1.846,1.84612,1.846,1.84607,48600000.0
2006-07-25 05:57:00,1.8461,1.8461,1.84605,1.8461,40700000.0
2006-07-25 05:58:00,1.84612,1.84613,1.84603,1.8461,54000001.0
2006-07-25 05:59:00,1.84603,1.84608,1.84593,1.846,70400001.0
2006-07-25 06:00:00,1.8461,1.84628,1.8461,1.84617,47700000.0
2006-07-25 06:01:00,1.84618,1.84647,1.84618,1.84638,88800001.0
2006-07-25 06:02:00,1.84645,1.84652,1.84639,1.84639,44100001.0
2006-07-25 06:03:00,1.84645,1.84645,1.84629,1.84643,39200000.0
2006-07-25 06:04:00,1.84639,1.84639,1.84607,1.84623,21800000.0
2006-07-25 06:05:00,1.84613,1.84617,1.84602,1.84617,27799999.0
2006-07-25 06:06:00,1.84619,1.84631,1.84619,1.84619,44400001.0
2006-07-25 06:07:00,1.8462,1.8462,1.8461,1.84615,62899998.0
2006-07-25 06:08:00,1.84615,1.8462,1.84615,1.8462,5000000.0
2006-07-25 06:09:00,1.84616,1.8463,1.84616,1.84627,58800001.0
2006-07-25 06:10:00,1.84625,1.84633,1.84621,1.84633,71599998.0
2006-07-25 06:11:00,1.84635,1.8464,1.84629,1.84639,74100001.0
2006-07-25 06:12:00,1.84645,1.84651,1.84638,1.84651,91400002.0
2006-07-25 06:13:00,1.84645,1.84645,1.84629,1.84629,68899998.0
2006-07-25 06:14:00,1.84632,1.8465,1.84632,1.8465,24300001.0
2006-07-25 06:15:00,1.84675,1.84734,1.84675,1.84734,17800000.0
2006-07-25 06:16:00,1.84735,1.84746,1.8472,1.8472,66100000.0
2006-07-25 06:17:00,1.84722,1.84738,1.84721,1.84728,83099998.0
2006-07-25 06:18:00,1.8472,1.84726,1.84711,1.84723,41000000.0
2006-07-25 06:19:00,1.84722,1.84722,1.84712,1.8472,41700000.0
2006-07-25 06:20:00,1.84716,1.84723,1.84708,1.84723,77599999.0
2006-07-25 06:21:00,1.84717,1.84717,1.84706,1.8471,58000000.0
2006-07-25 06:22:00,1.84708,1.84727,1.84708,1.84727,85800001.0
2006-07-25 06:23:00,1.84733,1.84733,1.84722,1.84725,18100000.0
2006-07-25 06:24:00,1.84729,1.84729,1.84719,1.84722,82100002.0
2006-07-25 06:25:00,1.8473,1.8473,1.8472,1.8472,40400000.0
2006-07-25 06:26:00,1.84718,1.84728,1.84718,1.84728,6400000.0
2006-07-25 06:27:00,1.84723,1.84735,1.84722,1.84735,30600000.0
2006-07-25 06:28:00,1.84737,1.84757,1.84737,1.8475,39200000.0
2006-07-25 06:29:00,1.84737,1.84785,1.84737,1.84785,48800000.0
2006-07-25 06:30:00,1.84784,1.84815,1.84783,1.84815,13700000.0
2006-07-25 06:31:00,1.84822,1.84837,1.84822,1.84829,102900000.0
2006-07-25 06:32:00,1.84832,1.84846,1.84832,1.84846,122600001.0
2006-07-25 06:33:00,1.84855,1.84863,1.8484,1.8484,44700000.0
2006-07-25 06:34:00,1.84832,1.84854,1.84832,1.84852,63000000.0
2006-07-25 06:35:00,1.84852,1.84858,1.84828,1.84828,31100000.0
2006-07-25 06:36:00,1.8483,1.84836,1.84815,1.84815,24600000.0
2006-07-25 06:37:00,1.84798,1.84798,1.84771,1.84773,24200000.0
2006-07-25 06:38:00,1.84784,1.84794,1.84774,1.84774,48300000.0
2006-07-25 06:39:00,1.84763,1.8477,1.84759,1.84766,46400001.0
2006-07-25 06:40:00,1.84764,1.8478,1.84764,1.84768,71900001.0
2006-07-25 06:41:00,1.84767,1.84767,1.84751,1.84763,115299999.0
2006-07-25 06:42:00,1.84758,1.84763,1.84749,1.84763,24000000.0
2006-07-25 06:43:00,1.8477,1.8478,1.8477,1.8478,47500001.0
2006-07-25 06:44:00,1.84775,1.84786,1.84775,1.8478,23100000.0
2006-07-25 06:45:00,1.84777,1.84784,1.8476,1.84782,37100000.0
2006-07-25 06:46:00,1.84788,1.84788,1.84739,1.84739,127600002.0
2006-07-25 06:47:00,1.8473,1.84734,1.84702,1.84702,52300000.0
2006-07-25 06:48:00,1.84712,1.84714,1.84705,1.84708,51500001.0
2006-07-25 06:49:00,1.84709,1.84723,1.84709,1.84723,13500000.0
2006-07-25 06:50:00,1.84726,1.84726,1.84715,1.84715,71500000.0
2006-07-25 06:51:00,1.84714,1.84724,1.84711,1.84716,28400000.0
2006-07-25 06:52:00,1.84715,1.84723,1.84692,1.84714,43000000.0
2006-07-25 06:53:00,1.8473,1.84741,1.8473,1.84733,52400000.0
2006-07-25 06:54:00,1.84738,1.84738,1.84725,1.84727,70000001.0
2006-07-25 06:55:00,1.84718,1.84736,1.84712,1.84736,87699997.0
2006-07-25 06:56:00,1.84727,1.84733,1.84727,1.84733,63199998.0
2006-07-25 06:57:00,1.84732,1.84734,1.84732,1.84734,21570000.0
2006-07-25 06:58:00,1.84746,1.84749,1.84746,1.84749,19599999.0
2006-07-25 06:59:00,1.84748,1.84748,1.84737,1.84737,42900000.0
2006-07-25 07:00:00,1.84758,1.84762,1.84757,1.84757,26399999.0
2006-07-25 07:01:00,1.84763,1.84786,1.8476,1.84786,88300001.0
2006-07-25 07:02:00,1.84802,1.84804,1.84794,1.84804,103999999.0
2006-07-25 07:03:00,1.84802,1.84813,1.84797,1.84797,87100001.0
2006-07-25 07:04:00,1.84794,1.84794,1.84786,1.84786,31399999.0
2006-07-25 07:05:00,1.84773,1.84777,1.84771,1.84771,33400001.0
2006-07-25 07:06:00,1.84769,1.84769,1.84761,1.84761,36300000.0
2006-07-25 07:07:00,1.84767,1.84767,1.8476,1.8476,23100000.0
2006-07-25 07:08:00,1.84766,1.84773,1.84764,1.84773,30000000.0
2006-07-25 07:09:00,1.8477,1.8477,1.8476,1.8477,46199999.0
2006-07-25 07:10:00,1.84772,1.84778,1.84772,1.84778,52999998.0
2006-07-25 07:11:00,1.84772,1.84773,1.84772,1.84773,41200001.0
2006-07-25 07:12:00,1.84777,1.84777,1.84775,1.84775,9600000.0
2006-07-25 07:13:00,1.8478,1.8478,1.8477,1.84772,53699999.0
2006-07-25 07:14:00,1.8477,1.8478,1.8477,1.84775,77500001.0
2006-07-25 07:15:00,1.8478,1.84784,1.84768,1.84782,85400000.0
2006-07-25 07:16:00,1.84788,1.84797,1.84788,1.8479,22400000.0
2006-07-25 07:17:00,1.84798,1.84804,1.84794,1.848,67400000.0
2006-07-25 07:18:00,1.84823,1.84879,1.84823,1.84879,18100000.0
2006-07-25 07:19:00,1.84917,1.84945,1.84917,1.84922,33900000.0
2006-07-25 07:20:00,1.84913,1.84928,1.84909,1.84925,96699999.0
2006-07-25 07:21:00,1.84917,1.84931,1.84911,1.84931,74099999.0
2006-07-25 07:22:00,1.84921,1.84921,1.84907,1.84913,44999999.0
2006-07-25 07:23:00,1.84916,1.84917,1.84899,1.84899,87999999.0
2006-07-25 07:24:00,1.84891,1.84901,1.84889,1.84894,48700001.0
2006-07-25 07:25:00,1.84899,1.84918,1.84899,1.84916,73000000.0
2006-07-25 07:26:00,1.84919,1.84991,1.84916,1.84991,83600000.0
2006-07-25 07:27:00,1.84987,1.85015,1.84987,1.84994,67800000.0
2006-07-25 07:28:00,1.8499,1.85002,1.8499,1.85,31100000.0
2006-07-25 07:29:00,1.84998,1.85044,1.84989,1.85035,51700000.0
2006-07-25 07:30:00,1.85027,1.85038,1.85011,1.85035,96799998.0
2006-07-25 07:31:00,1.85031,1.85045,1.8502,1.85041,76000000.0
2006-07-25 07:32:00,1.85045,1.85055,1.85035,1.85036,104600000.0
2006-07-25 07:33:00,1.85043,1.85052,1.85037,1.85052,63300000.0
2006-07-25 07:34:00,1.85064,1.85141,1.85064,1.8513,98899999.0
2006-07-25 07:35:00,1.85131,1.85131,1.85097,1.85097,65400000.0
2006-07-25 07:36:00,1.85098,1.85098,1.8509,1.8509,69800000.0
2006-07-25 07:37:00,1.851,1.85124,1.851,1.85112,133299999.0
2006-07-25 07:38:00,1.85106,1.8511,1.85106,1.8511,6400000.0
2006-07-25 07:39:00,1.85088,1.85088,1.85082,1.85082,1100000.0
2006-07-25 07:40:00,1.85079,1.85082,1.85068,1.85075,73300000.0
2006-07-25 07:41:00,1.85086,1.85097,1.85086,1.85091,20700000.0
2006-07-25 07:42:00,1.85092,1.85098,1.85068,1.85068,59700000.0
2006-07-25 07:43:00,1.85072,1.85072,1.85019,1.85019,84300000.0
2006-07-25 07:44:00,1.85015,1.85016,1.85,1.85011,85699999.0
2006-07-25 07:45:00,1.85,1.85,1.84965,1.84965,25500000.0
2006-07-25 07:46:00,1.84964,1.84987,1.84964,1.84987,37900000.0
2006-07-25 07:47:00,1.85002,1.85018,1.85002,1.85018,7500000.0
2006-07-25 07:48:00,1.85034,1.85069,1.85034,1.85039,87200001.0
2006-07-25 07:49:00,1.8505,1.85092,1.8505,1.85082,42700000.0
2006-07-25 07:50:00,1.85087,1.8509,1.85087,1.8509,32000000.0
2006-07-25 07:51:00,1.85108,1.85117,1.85087,1.85087,46100000.0
2006-07-25 07:52:00,1.85089,1.85102,1.85089,1.85102,38200000.0
2006-07-25 07:53:00,1.85088,1.85088,1.85069,1.85069,16300000.0
2006-07-25 07:54:00,1.8507,1.8507,1.85042,1.85042,29700001.0
2006-07-25 07:55:00,1.85032,1.85035,1.85027,1.85032,57700001.0
2006-07-25 07:56:00,1.8503,1.85039,1.85025,1.85025,56900001.0
2006-07-25 07:57:00,1.85023,1.85037,1.85023,1.85037,64600000.0
2006-07-25 07:58:00,1.85029,1.85068,1.85029,1.85066,64500000.0
2006-07-25 07:59:00,1.85093,1.85123,1.85093,1.85123,23600000.0
2006-07-25 08:00:00,1.85115,1.85121,1.851,1.8511,81100000.0
2006-07-25 08:01:00,1.85117,1.85117,1.85079,1.85084,112400000.0
2006-07-25 08:02:00,1.85094,1.85131,1.85094,1.85131,51000001.0
2006-07-25 08:03:00,1.85142,1.85153,1.85133,1.85133,45899998.0
2006-07-25 08:04:00,1.85128,1.85136,1.85124,1.85134,30500000.0
2006-07-25 08:05:00,1.85134,1.85136,1.85119,1.8512,113100000.0
2006-07-25 08:06:00,1.85107,1.85107,1.85099,1.85107,102900000.0
2006-07-25 08:07:00,1.85099,1.85102,1.85093,1.85093,61400000.0
2006-07-25 08:08:00,1.85092,1.85098,1.85089,1.85096,44600001.0
2006-07-25 08:09:00,1.85088,1.85092,1.85083,1.85092,27100000.0
2006-07-25 08:10:00,1.85087,1.85106,1.85087,1.85103,111099998.0
2006-07-25 08:11:00,1.85118,1.85137,1.85118,1.85128,29000000.0
2006-07-25 08:12:00,1.85123,1.85148,1.85123,1.8514,52800000.0
2006-07-25 08:13:00,1.85133,1.85133,1.85114,1.85114,22400000.0
2006-07-25 08:14:00,1.85114,1.85117,1.85109,1.85112,73100001.0
2006-07-25 08:15:00,1.85122,1.85148,1.8512,1.85148,74700000.0
2006-07-25 08:16:00,1.85151,1.85157,1.85135,1.85155,119600001.0
2006-07-25 08:17:00,1.85149,1.85153,1.85144,1.85144,50700000.0
2006-07-25 08:18:00,1.85139,1.85139,1.85122,1.85126,58599999.0
2006-07-25 08:19:00,1.85133,1.85156,1.85133,1.85156,121799999.0
2006-07-25 08:20:00,1.8516,1.85185,1.8516,1.85185,82400001.0
2006-07-25 08:21:00,1.85177,1.8518,1.85165,1.85165,57400000.0
2006-07-25 08:22:00,1.85162,1.85195,1.85161,1.85195,84700000.0
2006-07-25 08:23:00,1.85192,1.85206,1.85192,1.85199,145400002.0
2006-07-25 08:24:00,1.8524,1.85324,1.8524,1.85324,33000000.0
2006-07-25 08:25:00,1.85297,1.85297,1.85264,1.8527,67600000.0
2006-07-25 08:26:00,1.85253,1.85261,1.85222,1.85222,52800000.0
2006-07-25 08:27:00,1.85224,1.8524,1.85224,1.85225,50099999.0
2006-07-25 08:28:00,1.85213,1.85245,1.85213,1.85245,95200000.0
2006-07-25 08:29:00,1.85248,1.8525,1.85238,1.85249,67799999.0
2006-07-25 08:30:00,1.85261,1.85295,1.85261,1.8529,24700000.0
2006-07-25 08:31:00,1.85282,1.85308,1.85282,1.85305,46900000.0
2006-07-25 08:32:00,1.85317,1.8533,1.85284,1.85284,110400000.0
2006-07-25 08:33:00,1.85277,1.85277,1.85269,1.8527,16600000.0
2006-07-25 08:34:00,1.85265,1.85269,1.85258,1.85258,58000001.0
2006-07-25 08:35:00,1.85259,1.8528,1.85258,1.8528,34900000.0
2006-07-25 08:36:00,1.85273,1.85285,1.85269,1.85285,76300000.0
2006-07-25 08:37:00,1.85289,1.85322,1.85289,1.85318,57600001.0
2006-07-25 08:38:00,1.85322,1.8533,1.85316,1.85317,113900001.0
2006-07-25 08:39:00,1.85322,1.85322,1.85294,1.85294,44500000.0
2006-07-25 08:40:00,1.85288,1.85294,1.8528,1.85292,43500000.0
2006-07-25 08:41:00,1.85295,1.85295,1.85262,1.85262,82399999.0
2006-07-25 08:42:00,1.85263,1.85267,1.85253,1.85267,74200001.0
2006-07-25 08:43:00,1.85276,1.85279,1.85268,1.85269,65300000.0
2006-07-25 08:44:00,1.85265,1.85265,1.8524,1.8524,44500001.0
2006-07-25 08:45:00,1.85245,1.85245,1.85228,1.85234,47300001.0
2006-07-25 08:46:00,1.85232,1.85251,1.85229,1.85251,62199999.0
2006-07-25 08:47:00,1.85253,1.85253,1.85244,1.85245,52100000.0
2006-07-25 08:48:00,1.85253,1.85262,1.85247,1.85247,82500000.0
2006-07-25 08:49:00,1.85253,1.85261,1.85252,1.85259,40900001.0
2006-07-25 08:50:00,1.85255,1.85255,1.85245,1.85252,73299999.0
2006-07-25 08:51:00,1.85233,1.85233,1.8522,1.8522,50999999.0
2006-07-25 08:52:00,1.85213,1.85213,1.85197,1.85208,57100000.0
2006-07-25 08:53:00,1.85201,1.85217,1.85201,1.85211,25000000.0
2006-07-25 08:54:00,1.85205,1.85205,1.85182,1.85182,26900000.0
2006-07-25 08:55:00,1.85174,1.85175,1.85151,1.85151,41700000.0
2006-07-25 08:56:00,1.85149,1.85149,1.85142,1.85145,39800000.0
2006-07-25 08:57:00,1.85149,1.85171,1.85149,1.85169,35200000.0
2006-07-25 08:58:00,1.8516,1.8516,1.85142,1.85142,14900000.0
2006-07-25 08:59:00,1.85143,1.85153,1.85138,1.85138,44900001.0
2006-07-25 09:00:00,1.85128,1.85128,1.85086,1.85086,57300000.0
2006-07-25 09:01:00,1.85079,1.85089,1.8507,1.85089,25400000.0
2006-07-25 09:02:00,1.85112,1.85145,1.85112,1.8513,53200000.0
2006-07-25 09:03:00,1.85124,1.85124,1.85102,1.85111,110400000.0
2006-07-25 09:04:00,1.85104,1.8514,1.85104,1.85118,59100000.0
2006-07-25 09:05:00,1.85118,1.85118,1.85098,1.85098,40099999.0
2006-07-25 09:06:00,1.85105,1.85105,1.85094,1.85094,48700000.0
2006-07-25 09:07:00,1.85096,1.85111,1.85096,1.85111,109600001.0
2006-07-25 09:08:00,1.85112,1.8512,1.85109,1.8512,54450000.0
2006-07-25 09:09:00,1.85127,1.85127,1.85105,1.85105,68700000.0
2006-07-25 09:10:00,1.85111,1.85123,1.85111,1.85123,82499998.0
2006-07-25 09:11:00,1.85118,1.85124,1.85097,1.85097,35300000.0
2006-07-25 09:12:00,1.85102,1.85112,1.85096,1.85096,118099998.0
2006-07-25 09:13:00,1.85095,1.85095,1.8508,1.8508,89699999.0
2006-07-25 09:14:00,1.85088,1.85104,1.85073,1.85101,39600000.0
2006-07-25 09:15:00,1.85092,1.85103,1.85092,1.85103,6800000.0
2006-07-25 09:16:00,1.85095,1.85107,1.85089,1.85089,31200000.0
2006-07-25 09:17:00,1.85097,1.85126,1.85097,1.85107,79300001.0
2006-07-25 09:18:00,1.85104,1.85133,1.85104,1.85133,39700000.0
2006-07-25 09:19:00,1.85142,1.85142,1.8511,1.8511,70099999.0
2006-07-25 09:20:00,1.85107,1.85107,1.85099,1.85099,25900000.0
2006-07-25 09:21:00,1.8509,1.8509,1.8507,1.8507,28600000.0
2006-07-25 09:22:00,1.85033,1.85068,1.85033,1.85051,73600001.0
2006-07-25 09:23:00,1.85065,1.85086,1.85065,1.85078,54900001.0
2006-07-25 09:24:00,1.85077,1.85077,1.85007,1.85007,113600000.0
2006-07-25 09:25:00,1.8499,1.85019,1.8499,1.85005,40399999.0
2006-07-25 09:26:00,1.85017,1.85026,1.85017,1.85025,51300000.0
2006-07-25 09:27:00,1.85034,1.85056,1.85034,1.85052,76600000.0
2006-07-25 09:28:00,1.85045,1.85048,1.85032,1.85032,87799998.0
2006-07-25 09:29:00,1.85035,1.85038,1.85027,1.85038,24200000.0
2006-07-25 09:30:00,1.85033,1.85033,1.85023,1.85027,65700000.0
2006-07-25 09:31:00,1.85024,1.85027,1.85013,1.85025,86000000.0
2006-07-25 09:32:00,1.85032,1.85052,1.85032,1.85047,49600000.0
2006-07-25 09:33:00,1.85034,1.85034,1.84987,1.8499,46900000.0
2006-07-25 09:34:00,1.8499,1.84997,1.84984,1.84992,141200004.0
2006-07-25 09:35:00,1.84986,1.84986,1.84969,1.84981,55899998.0
2006-07-25 09:36:00,1.84969,1.84969,1.84942,1.84954,38300000.0
2006-07-25 09:37:00,1.8495,1.84958,1.84941,1.84953,91300000.0
2006-07-25 09:38:00,1.84965,1.84978,1.84965,1.84966,62600000.0
2006-07-25 09:39:00,1.8495,1.84968,1.84945,1.84945,81399999.0
2006-07-25 09:40:00,1.84937,1.84953,1.84937,1.84944,61900000.0
2006-07-25 09:41:00,1.84942,1.84966,1.84932,1.84965,43600001.0
2006-07-25 09:42:00,1.84982,1.85024,1.84982,1.85017,55400000.0
2006-07-25 09:43:00,1.85015,1.85015,1.84998,1.85011,45300000.0
2006-07-25 09:44:00,1.85008,1.85008,1.84952,1.84968,108499999.0
2006-07-25 09:45:00,1.84964,1.84969,1.84961,1.84964,91299999.0
2006-07-25 09:46:00,1.8497,1.84979,1.84966,1.84972,31600000.0
2006-07-25 09:47:00,1.8496,1.8496,1.84944,1.84945,58100001.0
2006-07-25 09:48:00,1.84948,1.84986,1.84948,1.84986,82799998.0
2006-07-25 09:49:00,1.85003,1.85003,1.84992,1.84993,138700002.0
2006-07-25 09:50:00,1.85002,1.85002,1.84904,1.84919,84799999.0
2006-07-25 09:51:00,1.84921,1.84921,1.84886,1.84905,57499999.0
2006-07-25 09:52:00,1.84912,1.8493,1.84912,1.8492,29400000.0
2006-07-25 09:53:00,1.84927,1.84933,1.84921,1.84921,68199998.0
2006-07-25 09:54:00,1.84924,1.84948,1.84924,1.84945,62300000.0
2006-07-25 09:55:00,1.84949,1.8497,1.84942,1.84958,51900000.0
2006-07-25 09:56:00,1.84962,1.84962,1.84951,1.84959,59799999.0
2006-07-25 09:57:00,1.8496,1.8496,1.8495,1.84955,51600000.0
2006-07-25 09:58:00,1.84955,1.84973,1.84951,1.84973,111200004.0
2006-07-25 09:59:00,1.84968,1.8499,1.84968,1.8499,96800001.0
2006-07-25 10:00:00,1.84994,1.85002,1.84986,1.84986,38750000.0
2006-07-25 10:01:00,1.84988,1.84996,1.84972,1.84996,80700000.0
2006-07-25 10:02:00,1.85007,1.85022,1.85007,1.85013,60199999.0
2006-07-25 10:03:00,1.85025,1.85049,1.85025,1.85041,40700000.0
2006-07-25 10:04:00,1.85045,1.85059,1.85045,1.85048,43700000.0
2006-07-25 10:05:00,1.85049,1.85053,1.85043,1.8505,37800000.0
2006-07-25 10:06:00,1.85049,1.85051,1.85026,1.85026,79400000.0
2006-07-25 10:07:00,1.85036,1.85042,1.8502,1.8502,44800000.0
2006-07-25 10:08:00,1.8502,1.85034,1.85019,1.85032,81200003.0
2006-07-25 10:09:00,1.85042,1.85042,1.85036,1.85039,59900000.0
2006-07-25 10:10:00,1.85039,1.85046,1.8503,1.85036,84700000.0
2006-07-25 10:11:00,1.85028,1.85032,1.85021,1.85021,93599999.0
2006-07-25 10:12:00,1.85025,1.85033,1.85023,1.85033,43400000.0
2006-07-25 10:13:00,1.85026,1.85026,1.85016,1.85018,30600000.0
2006-07-25 10:14:00,1.85015,1.85024,1.85015,1.85023,73300001.0
2006-07-25 10:15:00,1.85019,1.85027,1.8501,1.85025,50900001.0
2006-07-25 10:16:00,1.85017,1.85017,1.85006,1.85015,26900000.0
2006-07-25 10:17:00,1.8502,1.85027,1.85015,1.85015,85299999.0
2006-07-25 10:18:00,1.85021,1.8505,1.85021,1.8505,39600000.0
2006-07-25 10:19:00,1.85046,1.8507,1.85046,1.8507,40800000.0
2006-07-25 10:20:00,1.85086,1.8511,1.85081,1.8511,52000000.0
2006-07-25 10:21:00,1.85121,1.85121,1.8507,1.85073,105199999.0
2006-07-25 10:22:00,1.85051,1.85051,1.85006,1.85006,56200001.0
2006-07-25 10:23:00,1.84983,1.84983,1.84959,1.84959,94300001.0
2006-07-25 10:24:00,1.84953,1.84994,1.84953,1.8499,71799999.0
2006-07-25 10:25:00,1.84985,1.84985,1.84972,1.84984,96900002.0
2006-07-25 10:26:00,1.84962,1.84962,1.84898,1.84908,58500000.0
2006-07-25 10:27:00,1.84922,1.8493,1.84908,1.84912,59200000.0
2006-07-25 10:28:00,1.8492,1.84951,1.8492,1.84951,28800000.0
2006-07-25 10:29:00,1.84945,1.84945,1.84906,1.84906,32300000.0
2006-07-25 10:30:00,1.84904,1.8492,1.84904,1.8492,48500000.0
2006-07-25 10:31:00,1.84918,1.84931,1.84914,1.84931,76699999.0
2006-07-25 10:32:00,1.84932,1.84942,1.84932,1.8494,95199999.0
2006-07-25 10:33:00,1.84942,1.84956,1.84904,1.84904,74299999.0
2006-07-25 10:34:00,1.84899,1.84912,1.84888,1.84903,57600000.0
2006-07-25 10:35:00,1.84907,1.8493,1.84907,1.84917,26700000.0
2006-07-25 10:36:00,1.84913,1.84913,1.84897,1.84908,58299999.0
2006-07-25 10:37:00,1.84902,1.84906,1.84886,1.84906,61400000.0
2006-07-25 10:38:00,1.84904,1.84904,1.84866,1.84877,75500001.0
2006-07-25 10:39:00,1.84878,1.8488,1.84852,1.84852,94200001.0
2006-07-25 10:40:00,1.84851,1.84851,1.84827,1.84842,38200001.0
2006-07-25 10:41:00,1.84847,1.84866,1.84845,1.84845,66699999.0
2006-07-25 10:42:00,1.8485,1.84853,1.84844,1.8485,37500000.0
2006-07-25 10:43:00,1.84858,1.84877,1.84858,1.84877,74900001.0
2006-07-25 10:44:00,1.84877,1.84877,1.84864,1.8487,75100002.0
2006-07-25 10:45:00,1.84868,1.84873,1.84863,1.84873,43000001.0
2006-07-25 10:46:00,1.84875,1.84896,1.84875,1.84877,40200000.0
2006-07-25 10:47:00,1.84858,1.84858,1.84832,1.84836,27500000.0
2006-07-25 10:48:00,1.8484,1.84855,1.8484,1.84855,11200000.0
2006-07-25 10:49:00,1.84869,1.84908,1.84869,1.84908,59200000.0
2006-07-25 10:50:00,1.8491,1.84911,1.84902,1.84905,51400000.0
2006-07-25 10:51:00,1.8492,1.8492,1.84905,1.84905,98400001.0
2006-07-25 10:52:00,1.84915,1.8492,1.84905,1.84915,54400000.0
2006-07-25 10:53:00,1.84915,1.8493,1.84915,1.84922,83700000.0
2006-07-25 10:54:00,1.84933,1.84962,1.84933,1.84961,40600000.0
2006-07-25 10:55:00,1.84956,1.84956,1.84935,1.8494,43300001.0
2006-07-25 10:56:00,1.84947,1.84978,1.84947,1.84963,148100002.0
2006-07-25 10:57:00,1.84973,1.85002,1.84973,1.85001,61300000.0
2006-07-25 10:58:00,1.84998,1.85002,1.84988,1.84992,113000001.0
2006-07-25 10:59:00,1.84987,1.84998,1.84983,1.84998,171400001.0
2006-07-25 11:00:00,1.85003,1.85007,1.8499,1.84998,95400000.0
2006-07-25 11:01:00,1.84997,1.85001,1.84975,1.84978,23500000.0
2006-07-25 11:02:00,1.84975,1.84987,1.8496,1.8496,42400000.0
2006-07-25 11:03:00,1.84956,1.84966,1.84946,1.84966,32600000.0
2006-07-25 11:04:00,1.84968,1.84968,1.8495,1.84958,40400000.0
2006-07-25 11:05:00,1.84963,1.84963,1.84942,1.84945,113100000.0
2006-07-25 11:06:00,1.84955,1.84998,1.84955,1.84998,28600000.0
2006-07-25 11:07:00,1.85008,1.85008,1.84989,1.84993,98099998.0
2006-07-25 11:08:00,1.84993,1.84993,1.84983,1.84987,65846994.0
2006-07-25 11:09:00,1.8498,1.84983,1.8497,1.84983,29900000.0
2006-07-25 11:10:00,1.84993,1.85011,1.84993,1.85011,96499998.0
2006-07-25 11:11:00,1.85014,1.85018,1.85013,1.85013,35600000.0
2006-07-25 11:12:00,1.85008,1.85013,1.85003,1.85004,109399998.0
2006-07-25 11:13:00,1.85007,1.85009,1.84998,1.85009,48900000.0
2006-07-25 11:14:00,1.85005,1.85005,1.84999,1.85001,58099999.0
2006-07-25 11:15:00,1.84997,1.84997,1.84992,1.84992,24300000.0
2006-07-25 11:16:00,1.84986,1.84996,1.84982,1.84995,56400000.0
2006-07-25 11:17:00,1.84992,1.84999,1.84987,1.84987,50900000.0
2006-07-25 11:18:00,1.84989,1.85,1.84985,1.85,62400000.0
2006-07-25 11:19:00,1.84999,1.85019,1.84999,1.85017,28500000.0
2006-07-25 11:20:00,1.85027,1.85027,1.85019,1.85025,52899999.0
2006-07-25 11:21:00,1.85028,1.85054,1.85028,1.85045,93900000.0
2006-07-25 11:22:00,1.8505,1.85065,1.8505,1.8506,44400000.0
2006-07-25 11:23:00,1.8506,1.85062,1.85053,1.85058,127699999.0
2006-07-25 11:24:00,1.85057,1.85066,1.85047,1.85066,69000001.0
2006-07-25 11:25:00,1.85057,1.85063,1.85051,1.85056,89000000.0
2006-07-25 11:26:00,1.85055,1.85055,1.85039,1.85039,77299999.0
2006-07-25 11:27:00,1.85036,1.85036,1.8502,1.85022,29500000.0
2006-07-25 11:28:00,1.85035,1.85044,1.85035,1.8504,63500001.0
2006-07-25 11:29:00,1.85043,1.85053,1.85036,1.8505,122599999.0
2006-07-25 11:30:00,1.85045,1.85051,1.85042,1.85045,105099998.0
2006-07-25 11:31:00,1.8504,1.85045,1.85028,1.85043,105600000.0
2006-07-25 11:32:00,1.85046,1.8506,1.85046,1.8506,55700000.0
2006-07-25 11:33:00,1.85049,1.85055,1.85043,1.85055,65200001.0
2006-07-25 11:34:00,1.85053,1.85053,1.85043,1.85052,43300000.0
2006-07-25 11:35:00,1.8505,1.85055,1.85046,1.85052,58300000.0
2006-07-25 11:36:00,1.85045,1.85053,1.85042,1.85052,127399999.0
2006-07-25 11:37:00,1.85047,1.85047,1.85034,1.85043,97799999.0
2006-07-25 11:38:00,1.8505,1.85051,1.85037,1.85037,37900000.0
2006-07-25 11:39:00,1.85035,1.85038,1.85035,1.85038,23000000.0
2006-07-25 11:40:00,1.85036,1.85051,1.85029,1.85037,48100000.0
2006-07-25 11:41:00,1.8504,1.8504,1.85031,1.85031,37300000.0
2006-07-25 11:42:00,1.8503,1.85041,1.85029,1.85031,71600000.0
2006-07-25 11:43:00,1.85033,1.85041,1.85028,1.8503,34600000.0
2006-07-25 11:44:00,1.85036,1.85042,1.85032,1.85037,36600000.0
2006-07-25 11:45:00,1.85033,1.85033,1.85021,1.85021,63599999.0
2006-07-25 11:46:00,1.85028,1.85034,1.85026,1.8503,122100001.0
2006-07-25 11:47:00,1.85033,1.85033,1.85023,1.85025,90499999.0
2006-07-25 11:48:00,1.85028,1.8504,1.85023,1.85037,142500000.0
2006-07-25 11:49:00,1.85034,1.85038,1.85034,1.85038,30300000.0
2006-07-25 11:50:00,1.8504,1.85045,1.85038,1.85045,105600001.0
2006-07-25 11:51:00,1.85045,1.85045,1.85035,1.8504,33900000.0
2006-07-25 11:52:00,1.85039,1.85048,1.85037,1.85048,54600001.0
2006-07-25 11:53:00,1.85043,1.85049,1.85041,1.85049,72300000.0
2006-07-25 11:54:00,1.85048,1.85066,1.85048,1.85048,96200001.0
2006-07-25 11:55:00,1.85053,1.85063,1.85053,1.85061,58599998.0
2006-07-25 11:56:00,1.85056,1.85059,1.85056,1.85059,12600000.0
2006-07-25 11:57:00,1.85052,1.85063,1.85046,1.8506,110900001.0
2006-07-25 11:58:00,1.85055,1.85063,1.8505,1.85063,29500000.0
2006-07-25 11:59:00,1.85066,1.85082,1.85066,1.8508,61500000.0
2006-07-25 12:00:00,1.8508,1.85084,1.85069,1.85075,85100000.0
2006-07-25 12:01:00,1.85074,1.85083,1.85074,1.85075,73400000.0
2006-07-25 12:02:00,1.85086,1.85133,1.85086,1.85133,36300000.0
2006-07-25 12:03:00,1.8515,1.85152,1.85142,1.85142,34200000.0
2006-07-25 12:04:00,1.85138,1.85149,1.85126,1.85126,57300000.0
2006-07-25 12:05:00,1.85137,1.85137,1.85124,1.8513,57099999.0
2006-07-25 12:06:00,1.85122,1.85124,1.85114,1.85119,27400000.0
2006-07-25 12:07:00,1.8512,1.8512,1.85115,1.8512,32900000.0
2006-07-25 12:08:00,1.85115,1.85123,1.85115,1.85123,33300000.0
2006-07-25 12:09:00,1.85136,1.8516,1.85136,1.8516,34599999.0
2006-07-25 12:10:00,1.85152,1.85152,1.85129,1.8513,34700001.0
2006-07-25 12:11:00,1.85122,1.85127,1.85119,1.85121,63200001.0
2006-07-25 12:12:00,1.85129,1.85149,1.85129,1.85137,67300000.0
2006-07-25 12:13:00,1.85142,1.85143,1.85127,1.85135,62400000.0
2006-07-25 12:14:00,1.85133,1.85133,1.8512,1.85125,24600000.0
2006-07-25 12:15:00,1.85128,1.85128,1.85122,1.85122,5500000.0
2006-07-25 12:16:00,1.8513,1.8513,1.85114,1.85125,39499999.0
2006-07-25 12:17:00,1.85127,1.85127,1.8511,1.8512,20800000.0
2006-07-25 12:18:00,1.8512,1.85124,1.85117,1.85117,112699998.0
2006-07-25 12:19:00,1.85118,1.85119,1.85103,1.85103,96900002.0
2006-07-25 12:20:00,1.85112,1.85115,1.85104,1.85112,54600000.0
2006-07-25 12:21:00,1.85106,1.85106,1.85096,1.85103,84000001.0
2006-07-25 12:22:00,1.85101,1.85111,1.85101,1.85105,54799999.0
2006-07-25 12:23:00,1.85106,1.85112,1.851,1.85105,80800000.0
2006-07-25 12:24:00,1.85102,1.85107,1.85095,1.85103,37100000.0
2006-07-25 12:25:00,1.85103,1.85106,1.85095,1.851,57800000.0
2006-07-25 12:26:00,1.85107,1.85113,1.85107,1.8511,34300000.0
2006-07-25 12:27:00,1.85097,1.85113,1.85097,1.85111,59600000.0
2006-07-25 12:28:00,1.8511,1.8511,1.85091,1.85091,94900001.0
2006-07-25 12:29:00,1.85096,1.85096,1.85078,1.8508,77500000.0
2006-07-25 12:30:00,1.85076,1.85085,1.85074,1.85083,165799997.0
2006-07-25 12:31:00,1.85083,1.85083,1.85071,1.85077,84900000.0
2006-07-25 12:32:00,1.85076,1.85076,1.85058,1.85072,45900000.0
2006-07-25 12:33:00,1.85076,1.85076,1.85066,1.85074,64399999.0
2006-07-25 12:34:00,1.85073,1.85084,1.85064,1.85073,21700000.0
2006-07-25 12:35:00,1.85079,1.85088,1.85077,1.85088,56346995.0
2006-07-25 12:36:00,1.85091,1.85095,1.85081,1.85091,92500002.0
2006-07-25 12:37:00,1.85082,1.85109,1.85082,1.85109,76699998.0
2006-07-25 12:38:00,1.85112,1.85118,1.85101,1.8511,79399999.0
2006-07-25 12:39:00,1.85103,1.85109,1.85101,1.85103,47700001.0
2006-07-25 12:40:00,1.85105,1.85109,1.851,1.85105,85599998.0
2006-07-25 12:41:00,1.85092,1.85107,1.85092,1.85107,94899999.0
2006-07-25 12:42:00,1.85107,1.85119,1.85104,1.85111,78199999.0
2006-07-25 12:43:00,1.85108,1.85116,1.85097,1.85116,78599999.0
2006-07-25 12:44:00,1.85113,1.85115,1.85107,1.85108,60100000.0
2006-07-25 12:45:00,1.85114,1.85122,1.85106,1.85118,130400003.0
2006-07-25 12:46:00,1.8512,1.85123,1.85118,1.85122,78900001.0
2006-07-25 12:47:00,1.85119,1.85119,1.85112,1.85114,43300000.0
2006-07-25 12:48:00,1.85115,1.85122,1.85111,1.85111,30700000.0
2006-07-25 12:49:00,1.85108,1.85111,1.851,1.85108,71400002.0
2006-07-25 12:50:00,1.85111,1.8512,1.85106,1.8512,58999999.0
2006-07-25 12:51:00,1.85112,1.85122,1.85111,1.85118,46300000.0
2006-07-25 12:52:00,1.85105,1.85109,1.85087,1.85087,87900000.0
2006-07-25 12:53:00,1.85084,1.85149,1.85084,1.85144,62500001.0
2006-07-25 12:54:00,1.85143,1.85147,1.85132,1.85141,44800000.0
2006-07-25 12:55:00,1.85125,1.85125,1.85087,1.85096,70800001.0
2006-07-25 12:56:00,1.8509,1.85096,1.85073,1.85085,40000000.0
2006-07-25 12:57:00,1.85085,1.85088,1.85085,1.85088,8400000.0
2006-07-25 12:58:00,1.85079,1.85079,1.85056,1.85061,63900000.0
2006-07-25 12:59:00,1.8504,1.85085,1.8504,1.85085,29400000.0
2006-07-25 13:00:00,1.85093,1.85106,1.85091,1.85105,121200001.0
2006-07-25 13:01:00,1.85097,1.85106,1.85097,1.85106,66699998.0
2006-07-25 13:02:00,1.85105,1.85114,1.85105,1.85107,108400000.0
2006-07-25 13:03:00,1.85112,1.85113,1.85107,1.85112,77699999.0
2006-07-25 13:04:00,1.85111,1.85123,1.8511,1.85119,40300000.0
2006-07-25 13:05:00,1.85114,1.85126,1.85114,1.85114,53900000.0
2006-07-25 13:06:00,1.8512,1.85121,1.85098,1.85098,71099997.0
2006-07-25 13:07:00,1.85098,1.85101,1.85085,1.85085,94300000.0
2006-07-25 13:08:00,1.85082,1.85082,1.85073,1.85081,109900002.0
2006-07-25 13:09:00,1.85065,1.85073,1.85057,1.85073,48700000.0
2006-07-25 13:10:00,1.8507,1.85073,1.8507,1.8507,37500000.0
2006-07-25 13:11:00,1.85071,1.85077,1.85069,1.85073,40500000.0
2006-07-25 13:12:00,1.85067,1.85071,1.8505,1.85068,44000000.0
2006-07-25 13:13:00,1.85045,1.8506,1.85045,1.8506,23500000.0
2006-07-25 13:14:00,1.85055,1.85061,1.85047,1.85061,72000001.0
2006-07-25 13:15:00,1.85064,1.85064,1.85049,1.85055,39300000.0
2006-07-25 13:16:00,1.85052,1.85055,1.85046,1.85055,44900001.0
2006-07-25 13:17:00,1.85062,1.8507,1.85056,1.85064,88299999.0
2006-07-25 13:18:00,1.85062,1.85071,1.85048,1.85055,86999998.0
2006-07-25 13:19:00,1.85065,1.85068,1.85058,1.85068,64199999.0
2006-07-25 13:20:00,1.85065,1.85065,1.8506,1.8506,49600000.0
2006-07-25 13:21:00,1.85063,1.85063,1.85051,1.85051,48800000.0
2006-07-25 13:22:00,1.85048,1.85048,1.85033,1.85033,57700001.0
2006-07-25 13:23:00,1.85047,1.85067,1.85047,1.85063,100100000.0
2006-07-25 13:24:00,1.85052,1.85059,1.85043,1.85055,58200001.0
2006-07-25 13:25:00,1.8506,1.85065,1.85055,1.85065,89500001.0
2006-07-25 13:26:00,1.85065,1.85069,1.85048,1.85048,84499999.0
2006-07-25 13:27:00,1.8505,1.85058,1.85045,1.85055,81600001.0
2006-07-25 13:28:00,1.85049,1.85052,1.85046,1.85047,104200002.0
2006-07-25 13:29:00,1.85055,1.85065,1.85052,1.85052,82100001.0
2006-07-25 13:30:00,1.85047,1.85055,1.85047,1.85053,92699999.0
2006-07-25 13:31:00,1.85061,1.85061,1.85051,1.85051,45100000.0
2006-07-25 13:32:00,1.85041,1.85041,1.85031,1.85031,10100000.0
2006-07-25 13:33:00,1.8502,1.85043,1.8502,1.85043,59000000.0
2006-07-25 13:34:00,1.85044,1.85051,1.8504,1.85041,51000001.0
2006-07-25 13:35:00,1.85036,1.85044,1.85028,1.85044,29100000.0
2006-07-25 13:36:00,1.85053,1.85053,1.85045,1.85045,98400000.0
2006-07-25 13:37:00,1.85043,1.85043,1.85027,1.85027,28400000.0
2006-07-25 13:38:00,1.85035,1.85039,1.85027,1.85028,119100000.0
2006-07-25 13:39:00,1.85028,1.85033,1.85023,1.85029,67499999.0
2006-07-25 13:40:00,1.85038,1.85043,1.85032,1.85038,103900000.0
2006-07-25 13:41:00,1.85032,1.85032,1.85006,1.85006,67500000.0
2006-07-25 13:42:00,1.85004,1.85017,1.85,1.85017,71400001.0
2006-07-25 13:43:00,1.85011,1.85015,1.85006,1.85006,32300000.0
2006-07-25 13:44:00,1.85005,1.85014,1.85,1.85014,92300001.0
2006-07-25 13:45:00,1.85008,1.85012,1.84998,1.84998,65699999.0
2006-07-25 13:46:00,1.84983,1.84984,1.84975,1.84975,54100000.0
2006-07-25 13:47:00,1.84968,1.84986,1.84964,1.84964,53000000.0
2006-07-25 13:48:00,1.84958,1.84958,1.8494,1.8495,71400000.0
2006-07-25 13:49:00,1.84953,1.84968,1.84948,1.8496,102800000.0
2006-07-25 13:50:00,1.84957,1.84957,1.84946,1.84946,44100000.0
2006-07-25 13:51:00,1.84948,1.84958,1.84948,1.84954,49900000.0
2006-07-25 13:52:00,1.8496,1.8496,1.8495,1.84955,81400001.0
2006-07-25 13:53:00,1.8495,1.84962,1.8495,1.84953,105100003.0
2006-07-25 13:54:00,1.84946,1.84952,1.84944,1.84951,89899998.0
2006-07-25 13:55:00,1.84952,1.84952,1.84941,1.84945,123799998.0
2006-07-25 13:56:00,1.8494,1.84948,1.8494,1.84948,51100000.0
2006-07-25 13:57:00,1.84953,1.84953,1.84946,1.84946,10600000.0
2006-07-25 13:58:00,1.84943,1.8495,1.8494,1.8494,65499998.0
2006-07-25 13:59:00,1.84945,1.84951,1.84941,1.84942,156299998.0
2006-07-25 14:00:00,1.8495,1.84969,1.8495,1.8496,100000001.0
2006-07-25 14:01:00,1.8497,1.84972,1.84963,1.84968,111699999.0
2006-07-25 14:02:00,1.84972,1.84981,1.84972,1.84975,28000000.0
2006-07-25 14:03:00,1.8498,1.8498,1.8497,1.8497,32900001.0
2006-07-25 14:04:00,1.84973,1.84982,1.8497,1.84982,35400000.0
2006-07-25 14:05:00,1.84978,1.84991,1.84978,1.84991,24300000.0
2006-07-25 14:06:00,1.84988,1.84988,1.84982,1.84983,68000001.0
2006-07-25 14:07:00,1.8498,1.8498,1.84967,1.8497,61499999.0
2006-07-25 14:08:00,1.84972,1.84972,1.84946,1.84946,62200000.0
2006-07-25 14:09:00,1.84936,1.84952,1.84936,1.84944,125299997.0
2006-07-25 14:10:00,1.84947,1.84948,1.84932,1.84948,65599999.0
2006-07-25 14:11:00,1.84931,1.84936,1.84917,1.84917,53300000.0
2006-07-25 14:12:00,1.84905,1.84917,1.84903,1.84903,48300000.0
2006-07-25 14:13:00,1.8491,1.84934,1.8491,1.84919,56600001.0
2006-07-25 14:14:00,1.84913,1.84915,1.84906,1.84908,51500000.0
2006-07-25 14:15:00,1.84907,1.84925,1.84893,1.84925,71870002.0
2006-07-25 14:16:00,1.84927,1.84927,1.84922,1.84922,12700000.0
2006-07-25 14:17:00,1.84926,1.84927,1.84918,1.84925,54900000.0
2006-07-25 14:18:00,1.84926,1.84928,1.84912,1.84914,68100001.0
2006-07-25 14:19:00,1.84916,1.84925,1.8491,1.84919,82799999.0
2006-07-25 14:20:00,1.849,1.84918,1.84899,1.84918,56000000.0
2006-07-25 14:21:00,1.84923,1.84928,1.8491,1.84918,46500000.0
2006-07-25 14:22:00,1.8492,1.84926,1.84917,1.84917,31200000.0
2006-07-25 14:23:00,1.84921,1.84932,1.84921,1.84932,74300000.0
2006-07-25 14:24:00,1.84933,1.84945,1.84933,1.84942,88900000.0
2006-07-25 14:25:00,1.84949,1.84957,1.84949,1.84955,100100000.0
2006-07-25 14:26:00,1.84963,1.84963,1.8495,1.84958,66100001.0
2006-07-25 14:27:00,1.8496,1.84972,1.8496,1.84972,30800000.0
2006-07-25 14:28:00,1.84966,1.84981,1.84966,1.8498,63600000.0
2006-07-25 14:29:00,1.84982,1.84982,1.84968,1.8497,51600000.0
2006-07-25 14:30:00,1.8498,1.84989,1.84976,1.84983,45400000.0
2006-07-25 14:31:00,1.84983,1.84985,1.84973,1.84977,40400000.0
2006-07-25 14:32:00,1.84969,1.84976,1.84966,1.84974,36600000.0
2006-07-25 14:33:00,1.84965,1.84982,1.84965,1.84978,71200001.0
2006-07-25 14:34:00,1.84975,1.84992,1.84975,1.84992,49400000.0
2006-07-25 14:35:00,1.84992,1.85006,1.84992,1.85005,89800000.0
2006-07-25 14:36:00,1.85015,1.85023,1.85007,1.85007,102900001.0
2006-07-25 14:37:00,1.8501,1.85024,1.85005,1.85019,115300001.0
2006-07-25 14:38:00,1.85015,1.85033,1.85015,1.85029,27499999.0
2006-07-25 14:39:00,1.85032,1.85032,1.85014,1.85019,43200001.0
2006-07-25 14:40:00,1.8502,1.85028,1.85012,1.8502,105199996.0
2006-07-25 14:41:00,1.85038,1.85073,1.85038,1.85069,45300001.0
2006-07-25 14:42:00,1.85072,1.85076,1.85063,1.85063,18400000.0
2006-07-25 14:43:00,1.85059,1.85078,1.85055,1.85072,38800000.0
2006-07-25 14:44:00,1.8508,1.85101,1.85078,1.85101,45800000.0
2006-07-25 14:45:00,1.85094,1.85094,1.85084,1.85084,40600000.0
2006-07-25 14:46:00,1.85071,1.85071,1.8506,1.85068,27500000.0
2006-07-25 14:47:00,1.85065,1.85073,1.85065,1.85066,75600000.0
2006-07-25 14:48:00,1.85076,1.85077,1.85065,1.85065,92600001.0
2006-07-25 14:49:00,1.85064,1.85081,1.85064,1.85067,109100000.0
2006-07-25 14:50:00,1.85078,1.85092,1.85077,1.85092,57900001.0
2006-07-25 14:51:00,1.8509,1.8509,1.85075,1.85089,127199999.0
2006-07-25 14:52:00,1.85085,1.85103,1.85085,1.85103,100000001.0
2006-07-25 14:53:00,1.85103,1.85109,1.85091,1.85096,51500000.0
2006-07-25 14:54:00,1.851,1.85101,1.85091,1.85091,78699999.0
2006-07-25 14:55:00,1.8509,1.85093,1.85089,1.8509,45900000.0
2006-07-25 14:56:00,1.85087,1.85093,1.8508,1.85093,47300000.0
2006-07-25 14:57:00,1.8509,1.8509,1.85064,1.85064,124200002.0
2006-07-25 14:58:00,1.85072,1.85082,1.85072,1.85077,51300001.0
2006-07-25 14:59:00,1.8507,1.85083,1.8507,1.85079,51700000.0
2006-07-25 15:00:00,1.85076,1.85077,1.85056,1.85065,94900001.0
2006-07-25 15:01:00,1.85049,1.85055,1.85043,1.8505,70999999.0
2006-07-25 15:02:00,1.8505,1.8505,1.85032,1.85032,37600001.0
2006-07-25 15:03:00,1.85027,1.85027,1.85006,1.85016,57700000.0
2006-07-25 15:04:00,1.84999,1.84999,1.84991,1.84991,18200000.0
2006-07-25 15:05:00,1.84975,1.85013,1.84975,1.8501,40200000.0
2006-07-25 15:06:00,1.85006,1.85016,1.85004,1.85008,85999999.0
2006-07-25 15:07:00,1.85001,1.85001,1.84977,1.8498,28300000.0
2006-07-25 15:08:00,1.84965,1.84981,1.84965,1.84972,103799999.0
2006-07-25 15:09:00,1.84977,1.84983,1.84969,1.84983,49900000.0
2006-07-25 15:10:00,1.84973,1.85,1.84973,1.85,127399999.0
2006-07-25 15:11:00,1.85007,1.85016,1.85004,1.85006,59200001.0
2006-07-25 15:12:00,1.85018,1.85018,1.84997,1.84997,45900000.0
2006-07-25 15:13:00,1.84997,1.85004,1.84994,1.85004,64500000.0
2006-07-25 15:14:00,1.8501,1.85056,1.8501,1.85056,83200000.0
2006-07-25 15:15:00,1.85057,1.85059,1.85049,1.85057,101300002.0
2006-07-25 15:16:00,1.8505,1.85054,1.85046,1.85052,65900001.0
2006-07-25 15:17:00,1.85036,1.85045,1.8503,1.85041,85500000.0
2006-07-25 15:18:00,1.85048,1.85066,1.85048,1.85062,126400001.0
2006-07-25 15:19:00,1.85064,1.85083,1.85064,1.8508,100999999.0
2006-07-25 15:20:00,1.85084,1.85087,1.85068,1.85087,46600000.0
2006-07-25 15:21:00,1.8509,1.85095,1.85077,1.85081,46950000.0
2006-07-25 15:22:00,1.85075,1.85085,1.85075,1.85085,5900000.0
2006-07-25 15:23:00,1.85089,1.85089,1.85067,1.85088,52800000.0
2006-07-25 15:24:00,1.85097,1.85097,1.85083,1.85092,71400000.0
2006-07-25 15:25:00,1.85092,1.85092,1.85064,1.85064,102000001.0
2006-07-25 15:26:00,1.8506,1.85073,1.85056,1.85069,80099999.0
2006-07-25 15:27:00,1.8506,1.85065,1.85056,1.85061,54099998.0
2006-07-25 15:28:00,1.85064,1.85064,1.85061,1.85062,35000000.0
2006-07-25 15:29:00,1.85068,1.85069,1.85057,1.8506,82400000.0
2006-07-25 15:30:00,1.85064,1.85079,1.85064,1.85065,112700001.0
2006-07-25 15:31:00,1.85068,1.85068,1.85055,1.85057,57600001.0
2006-07-25 15:32:00,1.85043,1.85055,1.85028,1.85028,61900000.0
2006-07-25 15:33:00,1.85038,1.85045,1.85034,1.85042,27700000.0
2006-07-25 15:34:00,1.8504,1.85052,1.85035,1.85035,63500001.0
2006-07-25 15:35:00,1.85041,1.85057,1.85036,1.85057,49400001.0
2006-07-25 15:36:00,1.85064,1.85092,1.85064,1.85088,65600000.0
2006-07-25 15:37:00,1.85089,1.85091,1.85061,1.85061,100199999.0
2006-07-25 15:38:00,1.8505,1.85057,1.8504,1.85045,34100000.0
2006-07-25 15:39:00,1.8504,1.85043,1.85036,1.85039,40800000.0
2006-07-25 15:40:00,1.85039,1.85047,1.85034,1.85047,83100000.0
2006-07-25 15:41:00,1.85052,1.85063,1.85052,1.85063,49300000.0
2006-07-25 15:42:00,1.85067,1.85119,1.85067,1.851,84199999.0
2006-07-25 15:43:00,1.85099,1.85119,1.85084,1.85119,39100000.0
2006-07-25 15:44:00,1.85117,1.85117,1.85109,1.8511,69700002.0
2006-07-25 15:45:00,1.85108,1.85108,1.85092,1.85103,46600000.0
2006-07-25 15:46:00,1.85109,1.85117,1.85094,1.85094,61900000.0
2006-07-25 15:47:00,1.85085,1.85091,1.85059,1.85059,74099998.0
2006-07-25 15:48:00,1.85079,1.85093,1.85069,1.85089,51900000.0
2006-07-25 15:49:00,1.85081,1.85157,1.85079,1.85148,89099999.0
2006-07-25 15:50:00,1.8514,1.85143,1.85137,1.85143,32400000.0
2006-07-25 15:51:00,1.85148,1.85148,1.8512,1.8513,9700000.0
2006-07-25 15:52:00,1.85128,1.8514,1.85128,1.85132,104800001.0
2006-07-25 15:53:00,1.85137,1.8515,1.85136,1.85148,50700000.0
2006-07-25 15:54:00,1.85154,1.85185,1.85154,1.85185,88799999.0
2006-07-25 15:55:00,1.85195,1.85198,1.85185,1.8519,71200001.0
2006-07-25 15:56:00,1.85195,1.85207,1.85187,1.85199,103100000.0
2006-07-25 15:57:00,1.85205,1.85205,1.85184,1.85196,32200000.0
2006-07-25 15:58:00,1.85173,1.85211,1.85173,1.8521,93400000.0
2006-07-25 15:59:00,1.85224,1.85242,1.85202,1.85208,54900000.0
2006-07-25 16:00:00,1.85055,1.85055,1.84749,1.8497,75999999.0
2006-07-25 16:01:00,1.8507,1.85072,1.8505,1.85065,92100001.0
2006-07-25 16:02:00,1.85071,1.85074,1.85021,1.85021,11600000.0
2006-07-25 16:03:00,1.85013,1.85036,1.84996,1.85036,84900000.0
2006-07-25 16:04:00,1.85041,1.85053,1.85012,1.85012,102600000.0
2006-07-25 16:05:00,1.84995,1.85022,1.84993,1.84993,99100002.0
2006-07-25 16:06:00,1.84953,1.84953,1.84862,1.84872,96299999.0
2006-07-25 16:07:00,1.8487,1.84909,1.84859,1.84909,112100000.0
2006-07-25 16:08:00,1.84911,1.84911,1.84893,1.84898,51500000.0
2006-07-25 16:09:00,1.84853,1.84853,1.84822,1.84822,34100000.0
2006-07-25 16:10:00,1.84768,1.84776,1.84747,1.84756,57399999.0
2006-07-25 16:11:00,1.84725,1.84725,1.84658,1.84686,29500000.0
2006-07-25 16:12:00,1.84678,1.847,1.84656,1.847,75200000.0
2006-07-25 16:13:00,1.84707,1.84761,1.84707,1.84761,129300001.0
2006-07-25 16:14:00,1.84762,1.84764,1.84671,1.84672,75599998.0
2006-07-25 16:15:00,1.84662,1.84662,1.84633,1.84647,45700000.0
2006-07-25 16:16:00,1.84646,1.84664,1.84646,1.8465,66800000.0
2006-07-25 16:17:00,1.84662,1.84704,1.8466,1.84699,79599998.0
2006-07-25 16:18:00,1.84698,1.84698,1.84687,1.84687,75700002.0
2006-07-25 16:19:00,1.84671,1.8468,1.84649,1.84649,82600000.0
2006-07-25 16:20:00,1.84632,1.84632,1.84615,1.84621,39900000.0
2006-07-25 16:21:00,1.84624,1.84633,1.84617,1.84617,25000000.0
2006-07-25 16:22:00,1.84612,1.84613,1.84568,1.84583,56100000.0
2006-07-25 16:23:00,1.84586,1.84611,1.84586,1.84607,74600000.0
2006-07-25 16:24:00,1.84602,1.8461,1.84544,1.84544,80100001.0
2006-07-25 16:25:00,1.84554,1.84575,1.84554,1.84566,45400000.0
2006-07-25 16:26:00,1.84553,1.84563,1.84546,1.84551,44499999.0
2006-07-25 16:27:00,1.84558,1.84607,1.84558,1.84606,35000000.0
2006-07-25 16:28:00,1.84613,1.8463,1.84598,1.84625,62700000.0
2006-07-25 16:29:00,1.84638,1.84641,1.84618,1.84618,41500001.0
2006-07-25 16:30:00,1.84604,1.84624,1.84601,1.84624,53300000.0
2006-07-25 16:31:00,1.84627,1.84627,1.84605,1.84617,95800001.0
2006-07-25 16:32:00,1.84616,1.84644,1.8461,1.84624,54200000.0
2006-07-25 16:33:00,1.84596,1.84596,1.84562,1.84564,35900000.0
2006-07-25 16:34:00,1.84582,1.84597,1.84562,1.84566,56300000.0
2006-07-25 16:35:00,1.84556,1.84558,1.84536,1.84536,88299999.0
2006-07-25 16:36:00,1.84528,1.84555,1.84528,1.84555,64800000.0
2006-07-25 16:37:00,1.84555,1.84569,1.84551,1.8456,33700000.0
2006-07-25 16:38:00,1.84549,1.8456,1.84538,1.84555,101200000.0
2006-07-25 16:39:00,1.84538,1.84567,1.84535,1.84552,81000000.0
2006-07-25 16:40:00,1.84543,1.84551,1.84537,1.84548,125199999.0
2006-07-25 16:41:00,1.84527,1.84561,1.84527,1.84561,79900000.0
2006-07-25 16:42:00,1.84567,1.84584,1.84566,1.8458,99500001.0
2006-07-25 16:43:00,1.84566,1.84583,1.84558,1.84583,65900000.0
2006-07-25 16:44:00,1.84578,1.84604,1.84578,1.84599,46400000.0
2006-07-25 16:45:00,1.84594,1.84608,1.84583,1.84583,38500001.0
2006-07-25 16:46:00,1.84582,1.84582,1.84562,1.84562,89600000.0
2006-07-25 16:47:00,1.84555,1.84589,1.84555,1.84587,94200000.0
2006-07-25 16:48:00,1.84596,1.84597,1.84582,1.84583,95199999.0
2006-07-25 16:49:00,1.84592,1.84593,1.84592,1.84593,7000000.0
2006-07-25 16:50:00,1.84602,1.84634,1.84602,1.84631,78099999.0
2006-07-25 16:51:00,1.84633,1.84652,1.84633,1.8465,94300000.0
2006-07-25 16:52:00,1.84644,1.84644,1.84624,1.84625,73300000.0
2006-07-25 16:53:00,1.84623,1.84625,1.84596,1.84612,41200000.0
2006-07-25 16:54:00,1.84609,1.84609,1.84593,1.84605,78399999.0
2006-07-25 16:55:00,1.84619,1.8463,1.84614,1.84614,38500000.0
2006-07-25 16:56:00,1.84603,1.8462,1.846,1.84608,107900000.0
2006-07-25 16:57:00,1.84617,1.84623,1.84613,1.84623,78400000.0
2006-07-25 16:58:00,1.84623,1.84629,1.84616,1.84628,41800000.0
2006-07-25 16:59:00,1.84645,1.84688,1.84645,1.84688,85600001.0
2006-07-25 17:00:00,1.84681,1.84705,1.84679,1.84679,96899999.0
2006-07-25 17:01:00,1.84681,1.84687,1.84681,1.84685,51400000.0
2006-07-25 17:02:00,1.84687,1.84689,1.84677,1.84677,64700000.0
2006-07-25 17:03:00,1.84675,1.84676,1.8465,1.8465,45600000.0
2006-07-25 17:04:00,1.84645,1.84658,1.84645,1.84654,94000000.0
2006-07-25 17:05:00,1.84651,1.84666,1.84651,1.84657,16800000.0
2006-07-25 17:06:00,1.84645,1.84645,1.8461,1.84616,23900000.0
2006-07-25 17:07:00,1.84602,1.84602,1.84584,1.84592,89399999.0
2006-07-25 17:08:00,1.84572,1.84572,1.84553,1.84553,8400000.0
2006-07-25 17:09:00,1.845,1.84503,1.84447,1.84447,94500003.0
2006-07-25 17:10:00,1.84431,1.84433,1.84351,1.84351,58400000.0
2006-07-25 17:11:00,1.8432,1.8435,1.84309,1.8432,75000000.0
2006-07-25 17:12:00,1.84322,1.84406,1.84322,1.84406,100700001.0
2006-07-25 17:13:00,1.84407,1.84407,1.84341,1.84341,53700000.0
2006-07-25 17:14:00,1.84341,1.84341,1.8422,1.84223,42800000.0
2006-07-25 17:15:00,1.84234,1.84253,1.84225,1.84251,54699999.0
2006-07-25 17:16:00,1.84258,1.84297,1.84254,1.84297,55399999.0
2006-07-25 17:17:00,1.84292,1.84336,1.84291,1.84331,41699999.0
2006-07-25 17:18:00,1.84332,1.84334,1.84239,1.84239,52399998.0
2006-07-25 17:19:00,1.84209,1.84218,1.84191,1.842,79000002.0
2006-07-25 17:20:00,1.84205,1.84225,1.84196,1.84196,69300000.0
2006-07-25 17:21:00,1.8419,1.84207,1.84186,1.84197,52800000.0
2006-07-25 17:22:00,1.84193,1.84231,1.84192,1.84231,49400000.0
2006-07-25 17:23:00,1.84227,1.84234,1.84222,1.84223,117000002.0
2006-07-25 17:24:00,1.84222,1.84222,1.84209,1.84209,31100000.0
2006-07-25 17:25:00,1.84224,1.84242,1.84215,1.84215,79900000.0
2006-07-25 17:26:00,1.84197,1.84197,1.84068,1.84068,25900000.0
2006-07-25 17:27:00,1.84028,1.84038,1.83997,1.84011,70500000.0
2006-07-25 17:28:00,1.84025,1.84096,1.84025,1.84096,67900001.0
2006-07-25 17:29:00,1.84095,1.84137,1.84094,1.84137,82300001.0
2006-07-25 17:30:00,1.84138,1.84155,1.84137,1.84149,105400002.0
2006-07-25 17:31:00,1.84114,1.84114,1.84083,1.84083,74500000.0
2006-07-25 17:32:00,1.84078,1.8408,1.83992,1.84016,110500000.0
2006-07-25 17:33:00,1.84035,1.8405,1.8403,1.84036,20500000.0
2006-07-25 17:34:00,1.84048,1.8406,1.84036,1.84036,119899999.0
2006-07-25 17:35:00,1.84039,1.84048,1.84033,1.84043,77200000.0
2006-07-25 17:36:00,1.84044,1.84056,1.8404,1.84056,33100000.0
2006-07-25 17:37:00,1.84056,1.84061,1.84021,1.84028,35199999.0
2006-07-25 17:38:00,1.84032,1.8405,1.84031,1.84038,89200000.0
2006-07-25 17:39:00,1.8405,1.84051,1.84045,1.84045,32900000.0
2006-07-25 17:40:00,1.8405,1.84085,1.8405,1.84085,46100000.0
2006-07-25 17:41:00,1.84093,1.84115,1.84088,1.84097,62400000.0
2006-07-25 17:42:00,1.84107,1.84109,1.84099,1.84105,107199999.0
2006-07-25 17:43:00,1.84107,1.84107,1.84082,1.84095,82199999.0
2006-07-25 17:44:00,1.84094,1.84117,1.84091,1.84115,82700001.0
2006-07-25 17:45:00,1.84108,1.84122,1.84105,1.84122,52600000.0
2006-07-25 17:46:00,1.84122,1.84126,1.84115,1.84123,115400000.0
2006-07-25 17:47:00,1.84116,1.84119,1.84111,1.84113,51799999.0
2006-07-25 17:48:00,1.84094,1.84094,1.84063,1.84063,2000000.0
2006-07-25 17:49:00,1.84065,1.8409,1.84058,1.8409,78100001.0
2006-07-25 17:50:00,1.84086,1.84106,1.84086,1.84093,39800001.0
2006-07-25 17:51:00,1.84085,1.84099,1.84075,1.84089,81800000.0
2006-07-25 17:52:00,1.841,1.84112,1.8409,1.84109,89399998.0
2006-07-25 17:53:00,1.84114,1.8413,1.84083,1.84084,56300000.0
2006-07-25 17:54:00,1.84087,1.84107,1.84087,1.84092,63600001.0
2006-07-25 17:55:00,1.8409,1.841,1.84089,1.84089,44499999.0
2006-07-25 17:56:00,1.84075,1.8408,1.84066,1.8408,95600000.0
2006-07-25 17:57:00,1.84076,1.84076,1.84054,1.84054,51600001.0
2006-07-25 17:58:00,1.84047,1.8405,1.84041,1.84041,28400000.0
2006-07-25 17:59:00,1.84027,1.84033,1.84013,1.84017,19000000.0
2006-07-25 18:00:00,1.84019,1.84028,1.8401,1.8401,22900000.0
2006-07-25 18:01:00,1.84013,1.84038,1.84007,1.84007,841300005.0
2006-07-25 18:02:00,1.83999,1.83999,1.83926,1.83972,947900005.0
2006-07-25 18:03:00,1.83972,1.83981,1.8394,1.83942,1213949999.0
2006-07-25 18:04:00,1.83949,1.83984,1.83949,1.8397,833199997.0
2006-07-25 18:05:00,1.83966,1.83973,1.83957,1.83962,1040349997.0
2006-07-25 18:06:00,1.83958,1.83968,1.83953,1.83962,774499995.0
2006-07-25 18:07:00,1.83969,1.83993,1.83969,1.8398,1275499998.0
2006-07-25 18:08:00,1.83986,1.83989,1.83972,1.83979,1255000001.0
2006-07-25 18:09:00,1.83977,1.83992,1.83977,1.83985,566949998.0
2006-07-25 18:10:00,1.83981,1.83982,1.83965,1.83965,724300002.0
2006-07-25 18:11:00,1.83973,1.83992,1.83969,1.83969,508299997.0
2006-07-25 18:12:00,1.8397,1.83982,1.83965,1.83977,907299998.0
2006-07-25 18:13:00,1.83972,1.83973,1.83953,1.83953,724300000.0
2006-07-25 18:14:00,1.83948,1.83958,1.83939,1.83942,618870001.0
2006-07-25 18:15:00,1.83946,1.83955,1.83943,1.83947,926499997.0
2006-07-25 18:16:00,1.83947,1.83963,1.83943,1.83963,826500000.0
2006-07-25 18:17:00,1.83968,1.83977,1.83964,1.83964,552399998.0
2006-07-25 18:18:00,1.83955,1.83955,1.83926,1.83926,650299995.0
2006-07-25 18:19:00,1.83918,1.83924,1.83837,1.83868,674099998.0
2006-07-25 18:20:00,1.8387,1.8388,1.83859,1.8388,422900002.0
2006-07-25 18:21:00,1.83887,1.83902,1.83884,1.83902,772000004.0
2006-07-25 18:22:00,1.83905,1.83929,1.83905,1.83918,500799998.0
2006-07-25 18:23:00,1.83923,1.83977,1.83923,1.83973,848200004.0
2006-07-25 18:24:00,1.83977,1.84,1.83975,1.83997,772999996.0
2006-07-25 18:25:00,1.83991,1.84001,1.83962,1.83968,781499997.0
2006-07-25 18:26:00,1.83964,1.83976,1.83959,1.83968,529550000.0
2006-07-25 18:27:00,1.83965,1.83979,1.83952,1.83973,752099997.0
2006-07-25 18:28:00,1.83978,1.83992,1.83976,1.83978,386000004.0
2006-07-25 18:29:00,1.83976,1.83983,1.83959,1.83983,601900001.0
2006-07-25 18:30:00,1.83988,1.84024,1.83975,1.84015,604999998.0
2006-07-25 18:31:00,1.84018,1.84039,1.83984,1.84034,429899998.0
2006-07-25 18:32:00,1.84034,1.84034,1.8399,1.8401,420200001.0
2006-07-25 18:33:00,1.8401,1.84018,1.84008,1.8401,663300005.0
2006-07-25 18:34:00,1.84013,1.84038,1.8401,1.84015,583449996.0
2006-07-25 18:35:00,1.84013,1.84023,1.84,1.84008,423099998.0
2006-07-25 18:36:00,1.84003,1.84009,1.83996,1.84007,100000001.0
2006-07-25 18:37:00,1.84009,1.84032,1.84009,1.84028,142700002.0
2006-07-25 18:38:00,1.84035,1.84035,1.84028,1.84035,233699998.0
2006-07-25 18:39:00,1.84032,1.8406,1.84032,1.84053,258800002.0
2006-07-25 18:40:00,1.84044,1.84053,1.84039,1.8404,347699999.0
2006-07-25 18:41:00,1.84038,1.84046,1.84034,1.84037,326500001.0
2006-07-25 18:42:00,1.84035,1.8404,1.84018,1.84023,65900000.0
2006-07-25 18:43:00,1.84028,1.84028,1.8402,1.84022,63800000.0
2006-07-25 18:44:00,1.84013,1.84027,1.84004,1.84019,372600001.0
2006-07-25 18:45:00,1.84018,1.84025,1.84015,1.84025,249599999.0
2006-07-25 18:46:00,1.84024,1.8407,1.84024,1.8407,141899999.0
2006-07-25 18:47:00,1.84071,1.84085,1.84063,1.84063,199699998.0
2006-07-25 18:48:00,1.84055,1.84067,1.84049,1.84052,328000001.0
2006-07-25 18:49:00,1.84047,1.84047,1.8404,1.8404,103800003.0
2006-07-25 18:50:00,1.84039,1.84039,1.84023,1.84031,241899999.0
2006-07-25 18:51:00,1.8404,1.84042,1.8401,1.8401,352799999.0
2006-07-25 18:52:00,1.83998,1.84011,1.83995,1.84006,509100001.0
2006-07-25 18:53:00,1.84001,1.84015,1.83997,1.83997,432099999.0
2006-07-25 18:54:00,1.83993,1.84002,1.83986,1.83993,291700005.0
2006-07-25 18:55:00,1.83999,1.84007,1.83987,1.84007,684850004.0
2006-07-25 18:56:00,1.8401,1.8403,1.84002,1.8403,238300000.0
2006-07-25 18:57:00,1.84029,1.84042,1.84024,1.8403,560950002.0
2006-07-25 18:58:00,1.84026,1.84036,1.84014,1.84034,642299996.0
2006-07-25 18:59:00,1.84033,1.84039,1.8402,1.8403,478000000.0
2006-07-25 19:00:00,1.84039,1.8407,1.84039,1.84069,294100002.0
2006-07-25 19:01:00,1.84066,1.84069,1.84062,1.84069,98100001.0
2006-07-25 19:02:00,1.84068,1.84072,1.8406,1.84066,432749998.0
2006-07-25 19:03:00,1.84069,1.8407,1.84054,1.84058,536500000.0
2006-07-25 19:04:00,1.8406,1.8406,1.84018,1.84018,263099998.0
2006-07-25 19:05:00,1.84017,1.84022,1.84016,1.8402,185699999.0
2006-07-25 19:06:00,1.84023,1.84041,1.84017,1.84041,697400003.0
2006-07-25 19:07:00,1.84045,1.84045,1.84037,1.84045,307300002.0
2006-07-25 19:08:00,1.8404,1.8405,1.84035,1.84042,412700003.0
2006-07-25 19:09:00,1.84042,1.84052,1.84036,1.84052,323099999.0
2006-07-25 19:10:00,1.84049,1.8405,1.84039,1.84045,479899997.0
2006-07-25 19:11:00,1.84053,1.84064,1.84024,1.84024,84700000.0
2006-07-25 19:12:00,1.84021,1.84036,1.84021,1.84036,290399999.0
2006-07-25 19:13:00,1.84043,1.84043,1.84021,1.84023,421000001.0
2006-07-25 19:14:00,1.84017,1.84043,1.84017,1.84043,221200001.0
2006-07-25 19:15:00,1.8404,1.8404,1.84021,1.84023,320100002.0
2006-07-25 19:16:00,1.8402,1.84023,1.84017,1.8402,144000000.0
2006-07-25 19:17:00,1.84023,1.84025,1.8402,1.84025,214100002.0
2006-07-25 19:18:00,1.84027,1.84034,1.84022,1.84027,305699995.0
2006-07-25 19:19:00,1.84024,1.84042,1.84014,1.84019,293000000.0
2006-07-25 19:20:00,1.84012,1.84026,1.84009,1.84017,367499998.0
2006-07-25 19:21:00,1.84022,1.84025,1.84017,1.8402,314600003.0
2006-07-25 19:22:00,1.84018,1.84021,1.84008,1.84012,272399997.0
2006-07-25 19:23:00,1.84008,1.84022,1.84003,1.84022,331050001.0
2006-07-25 19:24:00,1.84025,1.84025,1.84022,1.84025,153900001.0
2006-07-25 19:25:00,1.84022,1.84023,1.84011,1.84023,142300000.0
2006-07-25 19:26:00,1.84031,1.84044,1.84028,1.84035,346700002.0
2006-07-25 19:27:00,1.84038,1.84045,1.84031,1.84038,626399998.0
2006-07-25 19:28:00,1.8404,1.84048,1.84032,1.8404,438100002.0
2006-07-25 19:29:00,1.84038,1.84059,1.84038,1.84049,343599998.0
2006-07-25 19:30:00,1.84045,1.84058,1.84044,1.84047,399100001.0
2006-07-25 19:31:00,1.84043,1.84046,1.84029,1.84033,333999998.0
2006-07-25 19:32:00,1.84032,1.84039,1.84024,1.84028,433200005.0
2006-07-25 19:33:00,1.8403,1.84046,1.84028,1.84038,282199998.0
2006-07-25 19:34:00,1.84032,1.84032,1.84017,1.8402,193700001.0
2006-07-25 19:35:00,1.84022,1.84033,1.84017,1.84033,430049999.0
2006-07-25 19:36:00,1.84033,1.84033,1.84017,1.8402,416700001.0
2006-07-25 19:37:00,1.84013,1.84016,1.83998,1.84003,190799998.0
2006-07-25 19:38:00,1.83998,1.84002,1.83992,1.83992,114499999.0
2006-07-25 19:39:00,1.83991,1.84,1.83987,1.84,147000001.0
2006-07-25 19:40:00,1.84,1.84002,1.83982,1.83982,337300000.0
2006-07-25 19:41:00,1.83988,1.83996,1.83982,1.83982,324499999.0
2006-07-25 19:42:00,1.83975,1.83975,1.83953,1.83966,279200002.0
2006-07-25 19:43:00,1.8396,1.8396,1.83915,1.83915,151499998.0
2006-07-25 19:44:00,1.83912,1.83931,1.83908,1.83912,480499998.0
2006-07-25 19:45:00,1.83915,1.83933,1.83915,1.83933,139400000.0
2006-07-25 19:46:00,1.83936,1.83936,1.83923,1.8393,301399996.0
2006-07-25 19:47:00,1.83929,1.83929,1.8392,1.8392,105100000.0
2006-07-25 19:48:00,1.8392,1.83925,1.83905,1.83905,262400000.0
2006-07-25 19:49:00,1.83905,1.83912,1.83886,1.83904,357100000.0
2006-07-25 19:50:00,1.83905,1.83919,1.83892,1.83892,259000001.0
2006-07-25 19:51:00,1.83891,1.83901,1.8389,1.83896,323900003.0
2006-07-25 19:52:00,1.83893,1.83893,1.83879,1.83881,100900000.0
2006-07-25 19:53:00,1.83887,1.83894,1.83887,1.83894,110600002.0
2006-07-25 19:54:00,1.83902,1.83933,1.83902,1.83903,129200000.0
2006-07-25 19:55:00,1.83894,1.83899,1.83891,1.83892,86400000.0
2006-07-25 19:56:00,1.83888,1.83892,1.83879,1.83892,228299999.0
2006-07-25 19:57:00,1.83887,1.83892,1.8388,1.83882,433899997.0
2006-07-25 19:58:00,1.83879,1.83884,1.83872,1.83878,312900006.0
2006-07-25 19:59:00,1.8388,1.83919,1.8388,1.83903,353199995.0
2006-07-25 20:00:00,1.83901,1.83912,1.83899,1.83899,160099999.0
2006-07-25 20:01:00,1.83898,1.8391,1.83898,1.83905,183600001.0
2006-07-25 20:02:00,1.83907,1.83913,1.83901,1.83902,210099997.0
2006-07-25 20:03:00,1.839,1.83905,1.83898,1.839,79199999.0
2006-07-25 20:04:00,1.83903,1.83907,1.839,1.83907,190000000.0
2006-07-25 20:05:00,1.83905,1.83915,1.83905,1.8391,272700001.0
2006-07-25 20:06:00,1.8391,1.83915,1.83907,1.8391,242600002.0
2006-07-25 20:07:00,1.83908,1.83912,1.83902,1.83908,97000000.0
2006-07-25 20:08:00,1.83915,1.83922,1.8391,1.83917,408200002.0
2006-07-25 20:09:00,1.83907,1.83915,1.83905,1.8391,97800000.0
2006-07-25 20:10:00,1.83908,1.83908,1.83896,1.83898,135100001.0
2006-07-25 20:11:00,1.83907,1.83913,1.83906,1.83907,102100000.0
2006-07-25 20:12:00,1.83902,1.83914,1.83892,1.83893,433400002.0
2006-07-25 20:13:00,1.83888,1.839,1.83887,1.83887,239199999.0
2006-07-25 20:14:00,1.8389,1.83898,1.83888,1.8389,141300002.0
2006-07-25 20:15:00,1.8389,1.83906,1.8389,1.83898,364800001.0
2006-07-25 20:16:00,1.83898,1.83913,1.83898,1.83905,142100000.0
2006-07-25 20:17:00,1.83908,1.83921,1.83902,1.83902,47700000.0
2006-07-25 20:18:00,1.83902,1.83922,1.83902,1.8391,156999997.0
2006-07-25 20:19:00,1.8391,1.83913,1.83902,1.83913,171200001.0
2006-07-25 20:20:00,1.83909,1.83923,1.83909,1.83911,362199997.0
2006-07-25 20:21:00,1.83911,1.83917,1.83911,1.83912,69700000.0
2006-07-25 20:22:00,1.83913,1.8392,1.83911,1.83911,250799995.0
2006-07-25 20:23:00,1.8391,1.83924,1.83906,1.83923,302300000.0
2006-07-25 20:24:00,1.83928,1.83945,1.83928,1.83945,122699999.0
2006-07-25 20:25:00,1.83947,1.83947,1.83935,1.83945,402399995.0
2006-07-25 20:26:00,1.83936,1.83947,1.83924,1.8393,473900002.0
2006-07-25 20:27:00,1.83936,1.83943,1.83933,1.83943,203000000.0
2006-07-25 20:28:00,1.83939,1.83941,1.8393,1.83933,307600000.0
2006-07-25 20:29:00,1.83935,1.83938,1.8393,1.8393,197700001.0
2006-07-25 20:30:00,1.83931,1.83952,1.83931,1.83947,761399998.0
2006-07-25 20:31:00,1.83957,1.83968,1.83954,1.83954,602399997.0
2006-07-25 20:32:00,1.83952,1.83981,1.83952,1.83968,679600001.0
2006-07-25 20:33:00,1.83968,1.83975,1.83958,1.8397,233200000.0
2006-07-25 20:34:00,1.83972,1.83972,1.8396,1.8396,106099999.0
2006-07-25 20:35:00,1.8396,1.83965,1.83957,1.83957,55300000.0
2006-07-25 20:36:00,1.83956,1.83969,1.83942,1.83956,210999997.0
2006-07-25 20:37:00,1.83948,1.83952,1.83931,1.83944,223999998.0
2006-07-25 20:38:00,1.83949,1.83964,1.83946,1.83955,287300002.0
2006-07-25 20:39:00,1.83962,1.83962,1.83944,1.83957,231699998.0
2006-07-25 20:40:00,1.8396,1.83965,1.83955,1.8396,149700003.0
2006-07-25 20:41:00,1.83954,1.83961,1.83947,1.8396,223899996.0
2006-07-25 20:42:00,1.83965,1.83965,1.8396,1.8396,46000000.0
2006-07-25 20:43:00,1.83962,1.83974,1.83962,1.83967,353999998.0
2006-07-25 20:44:00,1.83961,1.83974,1.83961,1.83974,454999999.0
2006-07-25 20:45:00,1.83975,1.83975,1.83965,1.83967,97499999.0
2006-07-25 20:46:00,1.83963,1.83963,1.83948,1.83954,107999999.0
2006-07-25 20:47:00,1.8395,1.83962,1.83946,1.83962,387300003.0
2006-07-25 20:48:00,1.83961,1.83966,1.83942,1.83948,170399996.0
2006-07-25 20:49:00,1.83946,1.83971,1.83934,1.83971,69600001.0
2006-07-25 20:50:00,1.83973,1.83982,1.83957,1.83957,378700001.0
2006-07-25 20:51:00,1.83959,1.83965,1.83952,1.83958,378599998.0
2006-07-25 20:52:00,1.83957,1.83964,1.83949,1.83949,160900000.0
2006-07-25 20:53:00,1.83948,1.83955,1.83942,1.83948,568900005.0
2006-07-25 20:54:00,1.83953,1.83962,1.83952,1.83956,441100000.0
2006-07-25 20:55:00,1.83963,1.83979,1.83963,1.8397,312300001.0
2006-07-25 20:56:00,1.83967,1.83972,1.8396,1.83966,434100000.0
2006-07-25 20:57:00,1.83968,1.83972,1.83959,1.83963,576599998.0
2006-07-25 20:58:00,1.83971,1.83993,1.83971,1.83989,227800001.0
2006-07-25 20:59:00,1.83989,1.84001,1.83985,1.8399,573799999.0
2006-07-25 21:00:00,1.83991,1.84001,1.83984,1.83995,483849993.0
2006-07-25 21:01:00,1.8399,1.84003,1.83989,1.8399,503399996.0
2006-07-25 21:02:00,1.8399,1.83995,1.83982,1.83994,174700001.0
2006-07-25 21:03:00,1.83988,1.83991,1.83982,1.83988,230599998.0
2006-07-25 21:04:00,1.8399,1.83993,1.83983,1.83988,115300001.0
2006-07-25 21:05:00,1.83985,1.83994,1.83982,1.83982,280799998.0
2006-07-25 21:06:00,1.83978,1.83983,1.83977,1.8398,160700000.0
2006-07-25 21:07:00,1.83982,1.84001,1.83982,1.84001,95600000.0
2006-07-25 21:08:00,1.8401,1.84019,1.8401,1.84012,82999997.0
2006-07-25 21:09:00,1.84003,1.8402,1.84003,1.84005,75500000.0
2006-07-25 21:10:00,1.84005,1.84005,1.84005,1.84005,136199999.0
2006-07-25 21:11:00,1.84,1.84008,1.84,1.84005,144199998.0
2006-07-25 21:12:00,1.83994,1.83994,1.83951,1.83956,44900000.0
2006-07-25 21:13:00,1.8395,1.83967,1.8395,1.83959,188799999.0
2006-07-25 21:14:00,1.8396,1.8397,1.83957,1.8396,249000000.0
2006-07-25 21:15:00,1.83967,1.83973,1.83961,1.83965,301799997.0
2006-07-25 21:16:00,1.83969,1.83978,1.83969,1.83978,58700002.0
2006-07-25 21:17:00,1.8398,1.8398,1.83971,1.8398,220749999.0
2006-07-25 21:18:00,1.83978,1.83984,1.83971,1.83971,88999998.0
2006-07-25 21:19:00,1.83975,1.83981,1.83973,1.83976,159899998.0
2006-07-25 21:20:00,1.83977,1.83986,1.83971,1.83982,288099999.0
2006-07-25 21:21:00,1.83985,1.83996,1.83985,1.8399,170799999.0
2006-07-25 21:22:00,1.8399,1.84002,1.8399,1.83991,249450002.0
2006-07-25 21:23:00,1.83989,1.83997,1.83988,1.83997,81200001.0
2006-07-25 21:24:00,1.83993,1.84006,1.83993,1.84005,160999999.0
2006-07-25 21:25:00,1.84003,1.84003,1.83995,1.83998,182599999.0
2006-07-25 21:26:00,1.83988,1.83988,1.83972,1.83983,29000000.0
2006-07-25 21:27:00,1.83983,1.83983,1.83976,1.83977,173500000.0
2006-07-25 21:28:00,1.83975,1.83979,1.8397,1.83977,237799997.0
2006-07-25 21:29:00,1.83973,1.83986,1.83973,1.8398,50600000.0
2006-07-25 21:30:00,1.83987,1.83988,1.83987,1.83988,13900000.0
2006-07-25 21:31:00,1.83992,1.83993,1.83985,1.83991,32670000.0
2006-07-25 21:32:00,1.8399,1.84006,1.8399,1.83998,157300000.0
2006-07-25 21:33:00,1.83997,1.84005,1.83992,1.84002,252700001.0
2006-07-25 21:34:00,1.84001,1.84003,1.83985,1.83985,215000003.0
2006-07-25 21:35:00,1.83986,1.83986,1.83973,1.83973,28500000.0
2006-07-25 21:36:00,1.83981,1.83995,1.83981,1.83986,74200000.0
2006-07-25 21:37:00,1.83987,1.83993,1.8398,1.83986,151300002.0
2006-07-25 21:38:00,1.8399,1.83991,1.83981,1.83988,101100000.0
2006-07-25 21:39:00,1.83996,1.83996,1.83986,1.83986,34400000.0
2006-07-25 21:40:00,1.83983,1.8399,1.83982,1.83988,127000000.0
2006-07-25 21:41:00,1.8399,1.83995,1.83982,1.83991,197700002.0
2006-07-25 21:42:00,1.83993,1.83994,1.8399,1.8399,121299999.0
2006-07-25 21:43:00,1.83985,1.83986,1.83981,1.83981,116699999.0
2006-07-25 21:44:00,1.8398,1.83981,1.83973,1.83973,80699999.0
2006-07-25 21:45:00,1.83972,1.83975,1.83972,1.83975,84700000.0
2006-07-25 21:46:00,1.83973,1.83973,1.83959,1.83965,170000005.0
2006-07-25 21:47:00,1.83965,1.83975,1.8396,1.83963,149999999.0
2006-07-25 21:48:00,1.8396,1.83972,1.8396,1.83968,106600001.0
2006-07-25 21:49:00,1.83967,1.83972,1.83953,1.83958,89700001.0
2006-07-25 21:50:00,1.83963,1.8397,1.83963,1.8397,13600000.0
2006-07-25 21:51:00,1.83975,1.83978,1.83975,1.83975,191199999.0
2006-07-25 21:52:00,1.83976,1.83976,1.83964,1.83973,86169999.0
2006-07-25 21:53:00,1.83973,1.83973,1.8396,1.8396,58499999.0
2006-07-25 21:54:00,1.83961,1.83961,1.83945,1.83945,89300000.0
2006-07-25 21:55:00,1.83947,1.83957,1.83946,1.83954,205100000.0
2006-07-25 21:56:00,1.83955,1.8396,1.83947,1.83947,47200000.0
2006-07-25 21:57:00,1.83945,1.83947,1.83922,1.83922,60350000.0
2006-07-25 21:58:00,1.83921,1.83928,1.83921,1.83925,142999999.0
2006-07-25 21:59:00,1.83925,1.83929,1.83915,1.83915,421499998.0
2006-07-25 22:00:00,1.83919,1.83923,1.83911,1.83911,204800002.0
2006-07-25 22:01:00,1.83918,1.83923,1.83911,1.83911,106600000.0
2006-07-25 22:02:00,1.83911,1.83922,1.83907,1.83922,174599999.0
2006-07-25 22:03:00,1.8392,1.8392,1.83917,1.8392,102699999.0
2006-07-25 22:04:00,1.83919,1.83934,1.83919,1.83922,329199999.0
2006-07-25 22:05:00,1.8392,1.8392,1.83915,1.8392,153799999.0
2006-07-25 22:06:00,1.8392,1.83925,1.8392,1.8392,85799999.0
2006-07-25 22:07:00,1.83927,1.83931,1.83922,1.83922,44400000.0
2006-07-25 22:08:00,1.8392,1.8392,1.83918,1.83918,38500000.0
2006-07-25 22:09:00,1.83917,1.83917,1.83913,1.83913,30200000.0
2006-07-25 22:10:00,1.83905,1.83913,1.83901,1.83909,33100000.0
2006-07-25 22:11:00,1.83912,1.83924,1.8391,1.8392,64200001.0
2006-07-25 22:12:00,1.83917,1.83918,1.83907,1.83909,239300002.0
2006-07-25 22:13:00,1.8391,1.83912,1.8391,1.8391,101900000.0
2006-07-25 22:14:00,1.83914,1.83925,1.83914,1.83925,39900000.0
2006-07-25 22:15:00,1.83923,1.83923,1.83899,1.83912,271499999.0
2006-07-25 22:16:00,1.83915,1.83923,1.83911,1.8392,339499998.0
2006-07-25 22:17:00,1.83918,1.83922,1.83903,1.83922,37300000.0
2006-07-25 22:18:00,1.83922,1.83922,1.83907,1.83912,62100000.0
2006-07-25 22:19:00,1.83913,1.83917,1.83912,1.83913,87200000.0
2006-07-25 22:20:00,1.8391,1.83915,1.83907,1.83907,82699998.0
2006-07-25 22:21:00,1.8391,1.8391,1.83902,1.83905,97799999.0
2006-07-25 22:22:00,1.83905,1.83915,1.83905,1.83905,84300000.0
2006-07-25 22:23:00,1.83905,1.83915,1.83898,1.83898,174700003.0
2006-07-25 22:24:00,1.839,1.8391,1.83898,1.83905,60100000.0
2006-07-25 22:25:00,1.83908,1.8391,1.83905,1.83908,106400001.0
2006-07-25 22:26:00,1.8391,1.83915,1.8391,1.83915,52300000.0
2006-07-25 22:27:00,1.8391,1.83915,1.83902,1.8391,44100000.0
2006-07-25 22:28:00,1.83919,1.83927,1.83917,1.83921,118000000.0
2006-07-25 22:29:00,1.83923,1.83936,1.83921,1.83936,244700001.0
2006-07-25 22:30:00,1.83944,1.83957,1.83944,1.8395,137900000.0
2006-07-25 22:31:00,1.83949,1.83949,1.83945,1.83949,79499999.0
2006-07-25 22:32:00,1.83947,1.83949,1.83927,1.83927,177799998.0
2006-07-25 22:33:00,1.83925,1.83929,1.83922,1.83927,175599998.0
2006-07-25 22:34:00,1.83933,1.8394,1.83926,1.8393,179899997.0
2006-07-25 22:35:00,1.83936,1.83947,1.83936,1.83939,49500000.0
2006-07-25 22:36:00,1.8393,1.8393,1.8392,1.8392,26700001.0
2006-07-25 22:37:00,1.8393,1.8393,1.83925,1.83925,109100000.0
2006-07-25 22:38:00,1.83921,1.83939,1.83921,1.83939,47700000.0
2006-07-25 22:39:00,1.83938,1.83938,1.83932,1.83932,104200000.0
2006-07-25 22:40:00,1.83933,1.83939,1.83933,1.83939,118099998.0
2006-07-25 22:41:00,1.83938,1.83938,1.83927,1.8393,85299999.0
2006-07-25 22:42:00,1.8392,1.83925,1.83915,1.83925,50200001.0
2006-07-25 22:43:00,1.83911,1.83911,1.83885,1.83885,80000001.0
2006-07-25 22:44:00,1.8389,1.83907,1.8389,1.83903,158299998.0
2006-07-25 22:45:00,1.83908,1.83913,1.83895,1.83913,49500000.0
2006-07-25 22:46:00,1.83915,1.8392,1.83915,1.83915,15000000.0
2006-07-25 22:47:00,1.83913,1.83913,1.83902,1.83905,90399999.0
2006-07-25 22:48:00,1.8391,1.83921,1.8391,1.83912,53200001.0
2006-07-25 22:49:00,1.83914,1.83918,1.83913,1.83915,91100001.0
2006-07-25 22:50:00,1.83915,1.83933,1.83911,1.83928,104499998.0
2006-07-25 22:51:00,1.83928,1.83929,1.83917,1.83921,30700000.0
2006-07-25 22:52:00,1.83932,1.83932,1.83932,1.83932,75800001.0
2006-07-25 22:53:00,1.8393,1.8393,1.83899,1.83922,30900000.0
2006-07-25 22:54:00,1.83922,1.83922,1.83915,1.83915,38200000.0
2006-07-25 22:55:00,1.83921,1.83939,1.83921,1.83925,40099999.0
2006-07-25 22:56:00,1.83912,1.83912,1.83897,1.83897,54200000.0
2006-07-25 22:57:00,1.83897,1.83911,1.83897,1.83911,9600000.0
2006-07-25 22:58:00,1.83901,1.83918,1.83901,1.83909,107699998.0
2006-07-25 22:59:00,1.83905,1.8391,1.839,1.83905,166499999.0
2006-07-25 23:00:00,1.839,1.839,1.83885,1.83885,42800001.0
2006-07-25 23:01:00,1.83883,1.839,1.83876,1.83886,38700001.0
2006-07-25 23:02:00,1.83876,1.83892,1.83873,1.83883,56199999.0
2006-07-25 23:03:00,1.83883,1.83892,1.83871,1.83892,95199999.0
2006-07-25 23:04:00,1.8389,1.83896,1.83878,1.83895,46900001.0
2006-07-25 23:05:00,1.83892,1.83911,1.83876,1.83886,97400000.0
2006-07-25 23:06:00,1.83892,1.83914,1.83884,1.83888,51700000.0
2006-07-25 23:07:00,1.83892,1.839,1.83886,1.83897,80500000.0
2006-07-25 23:08:00,1.83907,1.8393,1.83857,1.8389,80000000.0
2006-07-25 23:09:00,1.83907,1.83935,1.83888,1.83922,85200000.0
2006-07-25 23:10:00,1.83932,1.83951,1.83922,1.83939,56000001.0
2006-07-25 23:11:00,1.8396,1.83966,1.83923,1.83936,121499999.0
2006-07-25 23:12:00,1.83932,1.83943,1.83926,1.83926,60200000.0
2006-07-25 23:13:00,1.8392,1.83961,1.83912,1.83958,77600001.0
2006-07-25 23:14:00,1.83955,1.83956,1.83923,1.83938,80400000.0
2006-07-25 23:15:00,1.83923,1.83951,1.83916,1.83917,55000000.0
2006-07-25 23:16:00,1.83913,1.8395,1.83907,1.83928,61200001.0
2006-07-25 23:17:00,1.83922,1.83939,1.83911,1.83939,36600000.0
2006-07-25 23:18:00,1.83935,1.83939,1.83908,1.83928,92400002.0
2006-07-25 23:19:00,1.83908,1.83933,1.83905,1.83919,59500000.0
2006-07-25 23:20:00,1.83921,1.83921,1.8391,1.83915,50500000.0
2006-07-25 23:21:00,1.83918,1.83936,1.83903,1.83927,46099999.0
2006-07-25 23:22:00,1.83958,1.84003,1.83937,1.83988,109900000.0
2006-07-25 23:23:00,1.8398,1.84004,1.83958,1.83984,72399999.0
2006-07-25 23:24:00,1.8397,1.83977,1.83963,1.83975,47999999.0
2006-07-25 23:25:00,1.83965,1.83967,1.83947,1.83958,73499999.0
2006-07-25 23:26:00,1.83965,1.83987,1.83943,1.83963,75600000.0
2006-07-25 23:27:00,1.83925,1.83966,1.83925,1.83966,13000000.0
2006-07-25 23:28:00,1.83975,1.83975,1.83975,1.83975,22200000.0
2006-07-25 23:29:00,1.83979,1.83979,1.83959,1.83959,93100000.0
2006-07-25 23:30:00,1.83957,1.83959,1.83952,1.83959,40000000.0
2006-07-25 23:31:00,1.83947,1.83957,1.83947,1.83947,79800001.0
2006-07-25 23:32:00,1.83947,1.83952,1.83936,1.83944,24300000.0
2006-07-25 23:33:00,1.83936,1.83949,1.83936,1.83947,13100000.0
2006-07-25 23:34:00,1.8395,1.83959,1.8395,1.83954,68700000.0
2006-07-25 23:35:00,1.83946,1.83956,1.83946,1.83956,7600000.0
2006-07-25 23:36:00,1.83946,1.83958,1.83945,1.83958,24900000.0
2006-07-25 23:37:00,1.83954,1.83954,1.83951,1.83951,27700000.0
2006-07-25 23:38:00,1.83945,1.83973,1.83945,1.83952,53200002.0
2006-07-25 23:39:00,1.83955,1.83974,1.83955,1.83965,41100000.0
2006-07-25 23:40:00,1.83958,1.83962,1.83956,1.83962,31000001.0
2006-07-25 23:41:00,1.83958,1.83958,1.83958,1.83958,19700001.0
2006-07-25 23:42:00,1.83945,1.83978,1.83943,1.83978,77299998.0
2006-07-25 23:43:00,1.8398,1.83988,1.8398,1.83985,56799999.0
2006-07-25 23:44:00,1.8398,1.8398,1.8398,1.8398,5200000.0
2006-07-25 23:45:00,1.83985,1.83987,1.8397,1.83987,28700000.0
2006-07-25 23:46:00,1.83985,1.83985,1.83985,1.83985,10000000.0
2006-07-25 23:47:00,1.83985,1.83985,1.8398,1.8398,8000000.0
2006-07-25 23:48:00,1.8398,1.83985,1.8398,1.8398,59199998.0
2006-07-25 23:49:00,1.83985,1.83985,1.83977,1.83977,57200000.0
2006-07-25 23:50:00,1.8398,1.83985,1.8398,1.8398,30600000.0
2006-07-25 23:51:00,1.83977,1.8398,1.83977,1.8398,16200000.0
2006-07-25 23:52:00,1.83981,1.83986,1.83981,1.83986,11200000.0
2006-07-25 23:53:00,1.83986,1.83989,1.83986,1.83989,10000000.0
2006-07-25 23:54:00,1.83985,1.83985,1.83975,1.83975,15600000.0
2006-07-25 23:55:00,1.8398,1.8398,1.8398,1.8398,5200000.0
2006-07-25 23:56:00,1.83966,1.83976,1.83949,1.8395,97400001.0
2006-07-25 23:57:00,1.8395,1.8395,1.8395,1.8395,28300000.0
2006-07-25 23:58:00,1.83955,1.83955,1.8395,1.8395,51100000.0
2006-07-25 23:59:00,1.83955,1.83955,1.83955,1.83955,38800000.0
2006-07-26 00:00:00,1.83979,1.83999,1.83979,1.83999,34700000.0
2006-07-26 00:01:00,1.84022,1.84033,1.8402,1.84022,42800000.0
2006-07-26 00:02:00,1.84017,1.84019,1.84016,1.84019,39100000.0
2006-07-26 00:03:00,1.84008,1.84008,1.83961,1.83982,101499999.0
2006-07-26 00:04:00,1.83975,1.8398,1.83975,1.8398,31800000.0
2006-07-26 00:05:00,1.83985,1.83985,1.83985,1.83985,7600000.0
2006-07-26 00:06:00,1.83985,1.83985,1.83985,1.83985,18700001.0
2006-07-26 00:07:00,1.83973,1.83983,1.83973,1.83979,63100000.0
2006-07-26 00:08:00,1.83994,1.84018,1.83994,1.84002,64000001.0
2006-07-26 00:09:00,1.84001,1.84008,1.84001,1.84008,62500000.0
2006-07-26 00:10:00,1.84015,1.84015,1.84015,1.84015,2800000.0
2006-07-26 00:11:00,1.84013,1.84013,1.84006,1.84013,32800000.0
2006-07-26 00:12:00,1.84017,1.84017,1.84017,1.84017,11700000.0
2006-07-26 00:13:00,1.84008,1.84015,1.84008,1.8401,51700000.0
2006-07-26 00:14:00,1.84003,1.84003,1.8399,1.83999,21100000.0
2006-07-26 00:15:00,1.84,1.84,1.84,1.84,600000.0
2006-07-26 00:16:00,1.84008,1.84008,1.83993,1.83995,46000001.0
2006-07-26 00:17:00,1.84,1.84005,1.84,1.84005,14700000.0
2006-07-26 00:18:00,1.84005,1.84005,1.84005,1.84005,4000000.0
2006-07-26 00:19:00,1.84005,1.84005,1.83995,1.84,28300000.0
2006-07-26 00:20:00,1.83998,1.84002,1.83998,1.84002,22600000.0
2006-07-26 00:21:00,1.84,1.84,1.84,1.84,9700000.0
2006-07-26 00:22:00,1.83998,1.84012,1.83998,1.84012,19100000.0
2006-07-26 00:23:00,1.84017,1.84017,1.8401,1.84015,47700001.0
2006-07-26 00:24:00,1.84006,1.84008,1.83996,1.84003,24800000.0
2006-07-26 00:25:00,1.84004,1.84024,1.83996,1.83996,60499999.0
2006-07-26 00:26:00,1.83998,1.84007,1.83995,1.84007,30800000.0
2006-07-26 00:27:00,1.84003,1.84014,1.84003,1.84009,40399999.0
2006-07-26 00:28:00,1.84015,1.84015,1.84,1.84008,63200002.0
2006-07-26 00:29:00,1.84006,1.84018,1.84006,1.84012,149099999.0
2006-07-26 00:30:00,1.8401,1.8401,1.84005,1.84005,8000000.0
2006-07-26 00:31:00,1.8401,1.8401,1.8401,1.8401,6400000.0
2006-07-26 00:32:00,1.84003,1.84007,1.84003,1.84007,30300000.0
2006-07-26 00:33:00,1.84008,1.84012,1.84008,1.84012,12800000.0
2006-07-26 00:34:00,1.84015,1.84015,1.84012,1.84012,9200000.0
2006-07-26 00:35:00,1.84012,1.84012,1.8401,1.8401,12100000.0
2006-07-26 00:36:00,1.84008,1.84017,1.84008,1.84017,102199999.0
2006-07-26 00:37:00,1.84012,1.84017,1.84008,1.84015,11400000.0
2006-07-26 00:38:00,1.84007,1.84007,1.84005,1.84005,16300000.0
2006-07-26 00:39:00,1.84013,1.84013,1.84002,1.84002,67400001.0
2006-07-26 00:40:00,1.84008,1.84012,1.84008,1.84012,7200000.0
2006-07-26 00:41:00,1.84011,1.84011,1.84007,1.84007,50700000.0
2006-07-26 00:42:00,1.84005,1.84019,1.84003,1.84007,49300000.0
2006-07-26 00:43:00,1.8401,1.84018,1.84009,1.84018,38600000.0
2006-07-26 00:44:00,1.84022,1.84022,1.84003,1.84003,59000000.0
2006-07-26 00:45:00,1.84,1.84005,1.83998,1.84005,18199999.0
2006-07-26 00:46:00,1.83998,1.84008,1.83995,1.84002,64500000.0
2006-07-26 00:47:00,1.84,1.84005,1.83997,1.84002,103550000.0
2006-07-26 00:48:00,1.84,1.84002,1.83995,1.84002,19200000.0
2006-07-26 00:49:00,1.84002,1.84015,1.84002,1.84015,57199999.0
2006-07-26 00:50:00,1.84014,1.84014,1.84006,1.84006,12500000.0
2006-07-26 00:51:00,1.84012,1.84018,1.84012,1.84018,41100001.0
2006-07-26 00:52:00,1.84025,1.84025,1.8402,1.84025,16000000.0
2006-07-26 00:53:00,1.84021,1.84034,1.84021,1.84025,53499999.0
2006-07-26 00:54:00,1.84035,1.84039,1.84023,1.84023,59700001.0
2006-07-26 00:55:00,1.84023,1.84039,1.84023,1.84039,135399999.0
2006-07-26 00:56:00,1.84044,1.84046,1.84044,1.84046,11100000.0
2006-07-26 00:57:00,1.84058,1.84058,1.8405,1.8405,29800000.0
2006-07-26 00:58:00,1.84047,1.84052,1.84044,1.8405,122899999.0
2006-07-26 00:59:00,1.84055,1.84057,1.84042,1.8405,98900002.0
2006-07-26 01:00:00,1.84046,1.84054,1.84046,1.8405,36500000.0
2006-07-26 01:01:00,1.84048,1.8405,1.84048,1.8405,14900000.0
2006-07-26 01:02:00,1.84048,1.84055,1.84045,1.84045,64800000.0
2006-07-26 01:03:00,1.84053,1.84053,1.84043,1.84053,90199999.0
2006-07-26 01:04:00,1.8405,1.84053,1.84043,1.84048,73000000.0
2006-07-26 01:05:00,1.84057,1.84069,1.84049,1.84067,82800001.0
2006-07-26 01:06:00,1.84072,1.84078,1.8407,1.8407,33200000.0
2006-07-26 01:07:00,1.84064,1.84064,1.84055,1.84055,55600000.0
2006-07-26 01:08:00,1.84053,1.84063,1.84049,1.84063,29900000.0
2006-07-26 01:09:00,1.84059,1.84059,1.84051,1.84051,50800001.0
2006-07-26 01:10:00,1.84052,1.84052,1.84047,1.84047,38400000.0
2006-07-26 01:11:00,1.84048,1.84054,1.8404,1.8405,96399999.0
2006-07-26 01:12:00,1.84049,1.8406,1.84049,1.84055,41800000.0
2006-07-26 01:13:00,1.84043,1.84044,1.84033,1.84033,79299999.0
2006-07-26 01:14:00,1.84035,1.8404,1.84035,1.8404,77600000.0
2006-07-26 01:15:00,1.84033,1.84033,1.84023,1.84027,50000000.0
2006-07-26 01:16:00,1.84028,1.84033,1.84028,1.84033,36300000.0
2006-07-26 01:17:00,1.84034,1.84039,1.84026,1.8403,77999999.0
2006-07-26 01:18:00,1.84035,1.84035,1.8403,1.84035,35000000.0
2006-07-26 01:19:00,1.84032,1.84036,1.84032,1.84036,11500000.0
2006-07-26 01:20:00,1.84046,1.84046,1.84032,1.84039,55499999.0
2006-07-26 01:21:00,1.8403,1.84038,1.8403,1.84038,39699999.0
2006-07-26 01:22:00,1.84039,1.84053,1.84039,1.84053,36400002.0
2006-07-26 01:23:00,1.8406,1.84065,1.8406,1.84065,8200000.0
2006-07-26 01:24:00,1.8406,1.84065,1.8406,1.84062,45400000.0
2006-07-26 01:25:00,1.84058,1.84058,1.84044,1.8405,47900000.0
2006-07-26 01:26:00,1.84051,1.84051,1.84034,1.84034,58999999.0
2006-07-26 01:27:00,1.84025,1.84033,1.84025,1.84033,111399998.0
2006-07-26 01:28:00,1.84025,1.8403,1.84015,1.84015,22000000.0
2006-07-26 01:29:00,1.8403,1.8403,1.84022,1.84025,50999999.0
2006-07-26 01:30:00,1.84028,1.84028,1.84017,1.84018,49700000.0
2006-07-26 01:31:00,1.84027,1.8403,1.84025,1.84025,25200000.0
2006-07-26 01:32:00,1.84029,1.84043,1.84029,1.84043,7800000.0
2006-07-26 01:33:00,1.84048,1.84048,1.84036,1.84042,97799999.0
2006-07-26 01:34:00,1.8404,1.84046,1.84036,1.84046,16500000.0
2006-07-26 01:35:00,1.8404,1.84045,1.8404,1.84045,20800000.0
2006-07-26 01:36:00,1.84048,1.84048,1.84034,1.84037,33600000.0
2006-07-26 01:37:00,1.84037,1.84046,1.84031,1.84046,77400000.0
2006-07-26 01:38:00,1.84045,1.84052,1.84045,1.84045,48600000.0
2006-07-26 01:39:00,1.8405,1.84055,1.84046,1.84055,62600002.0
2006-07-26 01:40:00,1.84055,1.84071,1.84054,1.84062,49700000.0
2006-07-26 01:41:00,1.84059,1.84076,1.84049,1.84059,126400000.0
2006-07-26 01:42:00,1.84062,1.84069,1.84058,1.84064,37400000.0
2006-07-26 01:43:00,1.84064,1.84086,1.84059,1.84086,28600000.0
2006-07-26 01:44:00,1.84085,1.84088,1.84085,1.84088,7000000.0
2006-07-26 01:45:00,1.84095,1.84095,1.8409,1.8409,35700001.0
2006-07-26 01:46:00,1.84094,1.84104,1.84094,1.84104,25700000.0
2006-07-26 01:47:00,1.8411,1.8411,1.84105,1.84105,41799999.0
2006-07-26 01:48:00,1.84104,1.84112,1.84101,1.84112,45200000.0
2006-07-26 01:49:00,1.84108,1.84109,1.84094,1.84094,52000000.0
2006-07-26 01:50:00,1.84105,1.84105,1.84095,1.84095,10300000.0
2006-07-26 01:51:00,1.841,1.841,1.84095,1.841,40600000.0
2006-07-26 01:52:00,1.84095,1.84099,1.84088,1.84097,62200001.0
2006-07-26 01:53:00,1.84092,1.84095,1.84089,1.84094,46300000.0
2006-07-26 01:54:00,1.8409,1.841,1.8409,1.84095,45800001.0
2006-07-26 01:55:00,1.84095,1.841,1.84095,1.84095,10900000.0
2006-07-26 01:56:00,1.84095,1.841,1.84082,1.84087,39500001.0
2006-07-26 01:57:00,1.84082,1.84082,1.84059,1.84059,64899998.0
2006-07-26 01:58:00,1.84061,1.84061,1.84028,1.84053,105599998.0
2006-07-26 01:59:00,1.84058,1.84062,1.84058,1.8406,20200000.0
2006-07-26 02:00:00,1.84063,1.8407,1.84062,1.8407,67499998.0
2006-07-26 02:01:00,1.84068,1.84071,1.84055,1.84066,53000000.0
2006-07-26 02:02:00,1.84065,1.8408,1.84065,1.8408,57800000.0
2006-07-26 02:03:00,1.84076,1.8409,1.84073,1.8409,57000001.0
2006-07-26 02:04:00,1.84088,1.84095,1.84088,1.8409,65900001.0
2006-07-26 02:05:00,1.84082,1.84088,1.84082,1.84088,14800000.0
2006-07-26 02:06:00,1.84085,1.84085,1.84077,1.84085,19500000.0
2006-07-26 02:07:00,1.84087,1.84088,1.84081,1.84081,31100000.0
2006-07-26 02:08:00,1.8408,1.8408,1.8408,1.8408,11900000.0
2006-07-26 02:09:00,1.84077,1.84077,1.84075,1.84075,38200000.0
2006-07-26 02:10:00,1.84085,1.84085,1.84077,1.8408,53200000.0
2006-07-26 02:11:00,1.84088,1.84088,1.84075,1.84085,46300000.0
2006-07-26 02:12:00,1.84077,1.84078,1.84073,1.84073,68000000.0
2006-07-26 02:13:00,1.84072,1.84072,1.84054,1.84066,41100000.0
2006-07-26 02:14:00,1.84065,1.84066,1.8406,1.84061,68699999.0
2006-07-26 02:15:00,1.84061,1.84061,1.84042,1.84045,61200000.0
2006-07-26 02:16:00,1.84047,1.84047,1.84029,1.84036,66799999.0
2006-07-26 02:17:00,1.84048,1.84055,1.84038,1.84043,26400000.0
2006-07-26 02:18:00,1.84043,1.84057,1.8404,1.84057,71200000.0
2006-07-26 02:19:00,1.84043,1.84043,1.84024,1.84041,33800000.0
2006-07-26 02:20:00,1.84038,1.84047,1.84019,1.84046,43600000.0
2006-07-26 02:21:00,1.84042,1.84045,1.84016,1.84027,112600001.0
2006-07-26 02:22:00,1.84015,1.84026,1.84008,1.84008,106899999.0
2006-07-26 02:23:00,1.8401,1.84015,1.84007,1.8401,39600000.0
2006-07-26 02:24:00,1.84007,1.84009,1.84004,1.84008,40500000.0
2006-07-26 02:25:00,1.84005,1.8402,1.84004,1.84004,81099998.0
2006-07-26 02:26:00,1.83998,1.84004,1.83984,1.83999,69400000.0
2006-07-26 02:27:00,1.83999,1.8402,1.83999,1.84013,47700000.0
2006-07-26 02:28:00,1.84,1.84006,1.83993,1.84001,26900000.0
2006-07-26 02:29:00,1.8401,1.84019,1.8401,1.84018,51899999.0
2006-07-26 02:30:00,1.84008,1.84023,1.84008,1.84023,41400000.0
2006-07-26 02:31:00,1.84033,1.84047,1.84014,1.84045,60600000.0
2006-07-26 02:32:00,1.84037,1.84039,1.84031,1.84038,35300000.0
2006-07-26 02:33:00,1.84048,1.84048,1.84041,1.84041,21000000.0
2006-07-26 02:34:00,1.84048,1.84055,1.84048,1.84048,75500001.0
2006-07-26 02:35:00,1.84055,1.84069,1.84055,1.84061,65800000.0
2006-07-26 02:36:00,1.8406,1.84063,1.84052,1.84052,64500000.0
2006-07-26 02:37:00,1.84053,1.84053,1.84049,1.84049,5000000.0
2006-07-26 02:38:00,1.84037,1.84045,1.84037,1.84045,71500000.0
2006-07-26 02:39:00,1.84048,1.84054,1.84043,1.84047,66300000.0
2006-07-26 02:40:00,1.8404,1.8404,1.8404,1.8404,101100002.0
2006-07-26 02:41:00,1.8404,1.84045,1.8404,1.8404,67000002.0
2006-07-26 02:42:00,1.84044,1.8407,1.84044,1.8407,40600000.0
2006-07-26 02:43:00,1.84069,1.84069,1.84056,1.84064,40700000.0
2006-07-26 02:44:00,1.84065,1.84075,1.84065,1.84075,143000002.0
2006-07-26 02:45:00,1.84058,1.84076,1.84051,1.84076,33000000.0
2006-07-26 02:46:00,1.84068,1.84078,1.84068,1.84068,71799999.0
2006-07-26 02:47:00,1.84075,1.84075,1.8407,1.8407,35500000.0
2006-07-26 02:48:00,1.84073,1.84073,1.8406,1.8406,25200000.0
2006-07-26 02:49:00,1.8407,1.84075,1.8407,1.8407,39699999.0
2006-07-26 02:50:00,1.8407,1.84075,1.8407,1.84075,12200000.0
2006-07-26 02:51:00,1.84065,1.84068,1.84059,1.8406,51500000.0
2006-07-26 02:52:00,1.84048,1.84055,1.8404,1.84055,55000000.0
2006-07-26 02:53:00,1.84064,1.84064,1.84051,1.84057,84700001.0
2006-07-26 02:54:00,1.84061,1.84061,1.84039,1.84039,102500001.0
2006-07-26 02:55:00,1.84032,1.84051,1.84032,1.84037,62900002.0
2006-07-26 02:56:00,1.84032,1.84032,1.84011,1.84018,109200000.0
2006-07-26 02:57:00,1.84025,1.84027,1.84011,1.84011,63800000.0
2006-07-26 02:58:00,1.84015,1.84017,1.84013,1.84017,17000000.0
2006-07-26 02:59:00,1.84015,1.84015,1.84005,1.84005,12300000.0
2006-07-26 03:00:00,1.84012,1.84017,1.8401,1.8401,74999998.0
2006-07-26 03:01:00,1.84014,1.84017,1.84011,1.84011,82700001.0
2006-07-26 03:02:00,1.84005,1.84015,1.84005,1.8401,37199999.0
2006-07-26 03:03:00,1.84015,1.84015,1.84005,1.84013,66900001.0
2006-07-26 03:04:00,1.84015,1.84015,1.8401,1.84013,80899998.0
2006-07-26 03:05:00,1.84007,1.84015,1.84007,1.8401,57200000.0
2006-07-26 03:06:00,1.84005,1.84011,1.84002,1.84005,71100000.0
2006-07-26 03:07:00,1.84008,1.84013,1.84004,1.84013,76699998.0
2006-07-26 03:08:00,1.84015,1.84015,1.84015,1.84015,8800000.0
2006-07-26 03:09:00,1.8401,1.8401,1.83994,1.84,27200000.0
2006-07-26 03:10:00,1.83997,1.84002,1.83992,1.83992,67499999.0
2006-07-26 03:11:00,1.83999,1.83999,1.83996,1.83996,17300001.0
2006-07-26 03:12:00,1.83994,1.84016,1.83994,1.84007,40300000.0
2006-07-26 03:13:00,1.84019,1.8402,1.8401,1.84012,48000000.0
2006-07-26 03:14:00,1.84008,1.84013,1.84008,1.8401,124799996.0
2006-07-26 03:15:00,1.84017,1.84017,1.84008,1.84008,8100000.0
2006-07-26 03:16:00,1.84015,1.84015,1.8401,1.84015,29999999.0
2006-07-26 03:17:00,1.84012,1.84015,1.84006,1.84015,50299999.0
2006-07-26 03:18:00,1.8401,1.84015,1.84008,1.84012,42199998.0
2006-07-26 03:19:00,1.84011,1.84018,1.84007,1.84012,63699998.0
2006-07-26 03:20:00,1.84017,1.84028,1.84014,1.84017,55900000.0
2006-07-26 03:21:00,1.84017,1.84023,1.84017,1.84023,6400000.0
2006-07-26 03:22:00,1.8403,1.84031,1.84018,1.84018,33500000.0
2006-07-26 03:23:00,1.8402,1.8404,1.8402,1.84028,76400000.0
2006-07-26 03:24:00,1.8402,1.84025,1.8402,1.84025,11700000.0
2006-07-26 03:25:00,1.84025,1.84033,1.84023,1.84023,75999998.0
2006-07-26 03:26:00,1.84028,1.84033,1.84023,1.84027,52699999.0
2006-07-26 03:27:00,1.84023,1.84027,1.84023,1.84027,2600000.0
2006-07-26 03:28:00,1.84038,1.84038,1.84032,1.84036,68500000.0
2006-07-26 03:29:00,1.84037,1.84042,1.8403,1.84037,61100000.0
2006-07-26 03:30:00,1.84035,1.84066,1.84035,1.84053,123599999.0
2006-07-26 03:31:00,1.84055,1.84062,1.84055,1.84062,4200000.0
2006-07-26 03:32:00,1.84062,1.84068,1.8406,1.84066,42400000.0
2006-07-26 03:33:00,1.84058,1.84058,1.84058,1.84058,14800000.0
2006-07-26 03:34:00,1.84056,1.84056,1.84049,1.84049,21800000.0
2006-07-26 03:35:00,1.84054,1.84056,1.84054,1.84056,14300000.0
2006-07-26 03:36:00,1.84057,1.84065,1.84057,1.8406,94600001.0
2006-07-26 03:37:00,1.84062,1.84077,1.84062,1.84069,72800000.0
2006-07-26 03:38:00,1.84062,1.84071,1.8406,1.8406,72300000.0
2006-07-26 03:39:00,1.84065,1.84085,1.84065,1.84084,23900000.0
2006-07-26 03:40:00,1.84093,1.84098,1.84085,1.84098,41999999.0
2006-07-26 03:41:00,1.84099,1.841,1.84092,1.84093,102600002.0
2006-07-26 03:42:00,1.84088,1.84129,1.84088,1.84125,96000000.0
2006-07-26 03:43:00,1.84125,1.84133,1.84121,1.84133,12500000.0
2006-07-26 03:44:00,1.8413,1.8413,1.8413,1.8413,9000000.0
2006-07-26 03:45:00,1.84127,1.84131,1.84121,1.84127,22100000.0
2006-07-26 03:46:00,1.8412,1.84127,1.84115,1.84115,53800000.0
2006-07-26 03:47:00,1.8412,1.84134,1.84118,1.84134,59000000.0
2006-07-26 03:48:00,1.84125,1.84125,1.84108,1.84123,85700000.0
2006-07-26 03:49:00,1.84119,1.84119,1.84091,1.84112,93400001.0
2006-07-26 03:50:00,1.8411,1.8411,1.84108,1.84108,23400000.0
2006-07-26 03:51:00,1.8411,1.84115,1.8411,1.8411,81100000.0
2006-07-26 03:52:00,1.84112,1.84112,1.84099,1.84099,13800000.0
2006-07-26 03:53:00,1.84092,1.84113,1.84092,1.84113,74200001.0
2006-07-26 03:54:00,1.84114,1.84114,1.84099,1.84099,56500001.0
2006-07-26 03:55:00,1.84107,1.84112,1.84106,1.84106,44900000.0
2006-07-26 03:56:00,1.84099,1.84108,1.84091,1.84102,110299998.0
2006-07-26 03:57:00,1.84099,1.84104,1.84089,1.8409,81600002.0
2006-07-26 03:58:00,1.84088,1.84102,1.84081,1.84102,99899999.0
2006-07-26 03:59:00,1.841,1.84108,1.841,1.84108,26100000.0
2006-07-26 04:00:00,1.84098,1.84103,1.84096,1.84103,35500000.0
2006-07-26 04:01:00,1.84098,1.8411,1.84098,1.84108,50699999.0
2006-07-26 04:02:00,1.84112,1.84112,1.84108,1.84108,12800000.0
2006-07-26 04:03:00,1.84105,1.84116,1.84103,1.84103,50499999.0
2006-07-26 04:04:00,1.84103,1.84118,1.84103,1.84103,38100000.0
2006-07-26 04:05:00,1.84102,1.84113,1.84102,1.84113,29200000.0
2006-07-26 04:06:00,1.84104,1.84118,1.84101,1.84116,64399998.0
2006-07-26 04:07:00,1.84118,1.8412,1.84104,1.84104,105100000.0
2006-07-26 04:08:00,1.84115,1.84115,1.84105,1.84115,78100000.0
2006-07-26 04:09:00,1.84115,1.84115,1.84108,1.8411,63999999.0
2006-07-26 04:10:00,1.84106,1.84116,1.84106,1.84112,60400001.0
2006-07-26 04:11:00,1.84117,1.84117,1.84105,1.84105,47000000.0
2006-07-26 04:12:00,1.84107,1.84111,1.84107,1.84108,43800000.0
2006-07-26 04:13:00,1.84118,1.8413,1.84115,1.84115,84300000.0
2006-07-26 04:14:00,1.8411,1.84115,1.841,1.841,41200000.0
2006-07-26 04:15:00,1.8411,1.84115,1.84108,1.84115,58500000.0
2006-07-26 04:16:00,1.8411,1.84115,1.8411,1.8411,78900000.0
2006-07-26 04:17:00,1.84108,1.8411,1.84108,1.8411,21600000.0
2006-07-26 04:18:00,1.84115,1.84118,1.84115,1.84115,8000000.0
2006-07-26 04:19:00,1.84115,1.84115,1.84092,1.84092,62400000.0
2006-07-26 04:20:00,1.84096,1.84112,1.84096,1.84102,58399999.0
2006-07-26 04:21:00,1.84107,1.84115,1.84107,1.84115,67599999.0
2006-07-26 04:22:00,1.84108,1.84115,1.84105,1.84115,101800002.0
2006-07-26 04:23:00,1.84115,1.84115,1.8411,1.8411,14400000.0
2006-07-26 04:24:00,1.8411,1.84112,1.84105,1.84105,54399999.0
2006-07-26 04:25:00,1.84113,1.84117,1.8411,1.8411,95500000.0
2006-07-26 04:26:00,1.84117,1.84118,1.84111,1.84118,24300000.0
2006-07-26 04:27:00,1.84123,1.84123,1.84114,1.84117,104299998.0
2006-07-26 04:28:00,1.84108,1.84115,1.84105,1.84115,95900001.0
2006-07-26 04:29:00,1.84115,1.84117,1.84108,1.84115,105999997.0
2006-07-26 04:30:00,1.84108,1.84111,1.84103,1.84106,27800000.0
2006-07-26 04:31:00,1.84109,1.84113,1.84105,1.84108,44600000.0
2006-07-26 04:32:00,1.84103,1.84103,1.84101,1.84102,18600000.0
2006-07-26 04:33:00,1.8411,1.84118,1.84098,1.84098,54499998.0
2006-07-26 04:34:00,1.84107,1.84107,1.84103,1.84103,32800000.0
2006-07-26 04:35:00,1.84095,1.84105,1.84095,1.84105,60199999.0
2006-07-26 04:36:00,1.84101,1.84112,1.84101,1.84112,61800000.0
2006-07-26 04:37:00,1.84115,1.84115,1.84105,1.8411,47499999.0
2006-07-26 04:38:00,1.8411,1.84114,1.84105,1.84107,70100001.0
2006-07-26 04:39:00,1.84105,1.84105,1.841,1.841,11600000.0
2006-07-26 04:40:00,1.84108,1.84108,1.841,1.841,28800000.0
2006-07-26 04:41:00,1.84108,1.84113,1.84104,1.84107,68200001.0
2006-07-26 04:42:00,1.841,1.84105,1.84098,1.84098,49099999.0
2006-07-26 04:43:00,1.84097,1.84105,1.84097,1.84105,60000000.0
2006-07-26 04:44:00,1.84108,1.84124,1.84108,1.84116,88400001.0
2006-07-26 04:45:00,1.8412,1.8412,1.84115,1.84115,39099999.0
2006-07-26 04:46:00,1.84123,1.84131,1.84119,1.84121,100200000.0
2006-07-26 04:47:00,1.84116,1.8413,1.84116,1.84128,37900000.0
2006-07-26 04:48:00,1.84133,1.84133,1.84125,1.84133,44600001.0
2006-07-26 04:49:00,1.84128,1.84133,1.84122,1.84133,73100000.0
2006-07-26 04:50:00,1.84138,1.84142,1.84133,1.84133,53200000.0
2006-07-26 04:51:00,1.84138,1.84145,1.84138,1.84138,39799999.0
2006-07-26 04:52:00,1.84145,1.84145,1.84145,1.84145,12600000.0
2006-07-26 04:53:00,1.84144,1.84144,1.84124,1.84124,48600001.0
2006-07-26 04:54:00,1.84126,1.84145,1.84126,1.8414,84900001.0
2006-07-26 04:55:00,1.84129,1.84135,1.84122,1.84122,49199999.0
2006-07-26 04:56:00,1.84105,1.84107,1.84094,1.84094,31899999.0
2006-07-26 04:57:00,1.84104,1.84122,1.84103,1.84122,55300000.0
2006-07-26 04:58:00,1.84127,1.84127,1.84115,1.8412,67699999.0
2006-07-26 04:59:00,1.84115,1.84121,1.84113,1.84113,31900000.0
2006-07-26 05:00:00,1.84115,1.84115,1.8411,1.8411,38999999.0
2006-07-26 05:01:00,1.84102,1.84117,1.841,1.841,57500000.0
2006-07-26 05:02:00,1.84098,1.84098,1.84098,1.84098,4800000.0
2006-07-26 05:03:00,1.84097,1.841,1.84097,1.841,8800000.0
2006-07-26 05:04:00,1.84098,1.84098,1.84097,1.84097,35799999.0
2006-07-26 05:05:00,1.841,1.841,1.841,1.841,26699999.0
2006-07-26 05:06:00,1.84092,1.841,1.84092,1.84095,5900000.0
2006-07-26 05:07:00,1.84096,1.84101,1.8409,1.841,19700000.0
2006-07-26 05:08:00,1.84104,1.84107,1.84098,1.84107,76300000.0
2006-07-26 05:09:00,1.84112,1.84115,1.8411,1.8411,29300000.0
2006-07-26 05:10:00,1.84112,1.84121,1.8411,1.84112,44700001.0
2006-07-26 05:11:00,1.8411,1.8411,1.8411,1.8411,9900000.0
2006-07-26 05:12:00,1.84115,1.84115,1.84115,1.84115,28800000.0
2006-07-26 05:13:00,1.8411,1.84112,1.84106,1.84106,32600000.0
2006-07-26 05:14:00,1.84103,1.8411,1.84103,1.84105,74199999.0
2006-07-26 05:15:00,1.84108,1.8411,1.841,1.84105,93500001.0
2006-07-26 05:16:00,1.84103,1.8411,1.841,1.84105,54500002.0
2006-07-26 05:17:00,1.84112,1.84112,1.84103,1.84103,26400000.0
2006-07-26 05:18:00,1.84103,1.84113,1.84103,1.8411,72699999.0
2006-07-26 05:19:00,1.84105,1.8411,1.84105,1.84108,39500000.0
2006-07-26 05:20:00,1.84102,1.8411,1.84102,1.84105,74800001.0
2006-07-26 05:21:00,1.84103,1.84109,1.84098,1.84101,53200001.0
2006-07-26 05:22:00,1.84105,1.84105,1.84098,1.84098,77000000.0
2006-07-26 05:23:00,1.84102,1.84102,1.841,1.841,21500001.0
2006-07-26 05:24:00,1.84094,1.84102,1.84094,1.841,57699999.0
2006-07-26 05:25:00,1.84107,1.84113,1.84104,1.84113,20400000.0
2006-07-26 05:26:00,1.8411,1.84115,1.84108,1.84112,46100000.0
2006-07-26 05:27:00,1.84115,1.84115,1.84115,1.84115,1500000.0
2006-07-26 05:28:00,1.84112,1.84112,1.84099,1.84105,25100000.0
2006-07-26 05:29:00,1.84109,1.84109,1.841,1.84102,50400000.0
2006-07-26 05:30:00,1.84102,1.8411,1.84102,1.84107,37200000.0
2006-07-26 05:31:00,1.841,1.841,1.84095,1.84095,13400000.0
2006-07-26 05:32:00,1.841,1.841,1.84098,1.841,48200000.0
2006-07-26 05:33:00,1.84104,1.84107,1.84101,1.84103,57500002.0
2006-07-26 05:34:00,1.84103,1.84105,1.84075,1.84105,141100002.0
2006-07-26 05:35:00,1.841,1.84105,1.841,1.84105,18700000.0
2006-07-26 05:36:00,1.841,1.84105,1.841,1.84105,22799999.0
2006-07-26 05:37:00,1.84097,1.841,1.84095,1.84095,41700001.0
2006-07-26 05:38:00,1.84108,1.84108,1.84103,1.84103,14200000.0
2006-07-26 05:39:00,1.841,1.841,1.84097,1.84097,34899999.0
2006-07-26 05:40:00,1.84102,1.84102,1.84081,1.84097,119500002.0
2006-07-26 05:41:00,1.841,1.84105,1.84095,1.84095,94800002.0
2006-07-26 05:42:00,1.84103,1.84107,1.84103,1.84107,8000000.0
2006-07-26 05:43:00,1.84102,1.84105,1.841,1.84102,47000000.0
2006-07-26 05:44:00,1.84105,1.84105,1.84098,1.84098,32300000.0
2006-07-26 05:45:00,1.84103,1.84103,1.84103,1.84103,2800000.0
2006-07-26 05:46:00,1.84103,1.84112,1.84103,1.84103,110700000.0
2006-07-26 05:47:00,1.841,1.84105,1.841,1.84105,73700000.0
2006-07-26 05:48:00,1.84106,1.84113,1.84102,1.84113,33899999.0
2006-07-26 05:49:00,1.84103,1.8411,1.84103,1.8411,50500001.0
2006-07-26 05:50:00,1.84117,1.84117,1.84117,1.84117,3300000.0
2006-07-26 05:51:00,1.8411,1.84117,1.8411,1.84115,10900000.0
2006-07-26 05:52:00,1.8411,1.84115,1.8411,1.84115,48599998.0
2006-07-26 05:53:00,1.8411,1.84115,1.84105,1.84112,50899999.0
2006-07-26 05:54:00,1.84115,1.84117,1.841,1.84115,73400002.0
2006-07-26 05:55:00,1.8411,1.84115,1.8411,1.8411,24600000.0
2006-07-26 05:56:00,1.84107,1.84115,1.84107,1.8411,63500001.0
2006-07-26 05:57:00,1.84115,1.84115,1.8411,1.84115,18800000.0
2006-07-26 05:58:00,1.84115,1.84115,1.84105,1.8411,60099999.0
2006-07-26 05:59:00,1.84108,1.84115,1.84105,1.8411,33400000.0
2006-07-26 06:00:00,1.84115,1.84115,1.84105,1.84107,74199998.0
2006-07-26 06:01:00,1.84115,1.84115,1.84108,1.84108,34500000.0
2006-07-26 06:02:00,1.84108,1.84108,1.84099,1.84102,34600000.0
2006-07-26 06:03:00,1.84108,1.84108,1.84095,1.84105,70399998.0
2006-07-26 06:04:00,1.84105,1.84105,1.84105,1.84105,13600000.0
2006-07-26 06:05:00,1.841,1.84105,1.84097,1.841,63800003.0
2006-07-26 06:06:00,1.84095,1.84105,1.84095,1.841,87999999.0
2006-07-26 06:07:00,1.84099,1.841,1.84087,1.84098,51100001.0
2006-07-26 06:08:00,1.841,1.84105,1.841,1.84105,6500000.0
2006-07-26 06:09:00,1.84097,1.84099,1.84092,1.84092,104000002.0
2006-07-26 06:10:00,1.84092,1.84098,1.8409,1.84097,68300000.0
2006-07-26 06:11:00,1.84095,1.84095,1.8409,1.8409,32499999.0
2006-07-26 06:12:00,1.84095,1.84095,1.84088,1.8409,65300000.0
2006-07-26 06:13:00,1.84084,1.84084,1.84074,1.8408,44100000.0
2006-07-26 06:14:00,1.84078,1.84078,1.84071,1.84071,28799999.0
2006-07-26 06:15:00,1.84075,1.84075,1.84063,1.84075,46800000.0
2006-07-26 06:16:00,1.84075,1.84087,1.84075,1.84079,60100000.0
2006-07-26 06:17:00,1.84092,1.84101,1.8409,1.84098,52500000.0
2006-07-26 06:18:00,1.841,1.84112,1.841,1.84112,27300000.0
2006-07-26 06:19:00,1.84108,1.84108,1.84108,1.84108,3200000.0
2006-07-26 06:20:00,1.84107,1.84112,1.84107,1.84112,20100000.0
2006-07-26 06:21:00,1.84108,1.84108,1.84098,1.84107,113999998.0
2006-07-26 06:22:00,1.84108,1.84115,1.84108,1.84115,48700000.0
2006-07-26 06:23:00,1.84118,1.84118,1.84108,1.8411,78100001.0
2006-07-26 06:24:00,1.84115,1.84115,1.84108,1.84112,76400000.0
2006-07-26 06:25:00,1.84118,1.84118,1.84105,1.84108,7600000.0
2006-07-26 06:26:00,1.84107,1.84112,1.84107,1.84112,38500000.0
2006-07-26 06:27:00,1.84109,1.84118,1.84103,1.84108,51300000.0
2006-07-26 06:28:00,1.84113,1.84124,1.84105,1.84105,53800000.0
2006-07-26 06:29:00,1.84107,1.84107,1.84107,1.84107,1300000.0
2006-07-26 06:30:00,1.841,1.84105,1.84095,1.84105,15000000.0
2006-07-26 06:31:00,1.84098,1.84105,1.84098,1.841,32699999.0
2006-07-26 06:32:00,1.84102,1.84108,1.84101,1.84102,96000000.0
2006-07-26 06:33:00,1.84102,1.8411,1.84101,1.84101,22500000.0
2006-07-26 06:34:00,1.84098,1.84119,1.84098,1.84119,62799999.0
2006-07-26 06:35:00,1.8412,1.8412,1.84115,1.84115,1800000.0
2006-07-26 06:36:00,1.8412,1.84125,1.8412,1.8412,33600000.0
2006-07-26 06:37:00,1.8412,1.84124,1.84112,1.84121,39500000.0
2006-07-26 06:38:00,1.84127,1.84128,1.84127,1.84128,26500000.0
2006-07-26 06:39:00,1.84137,1.84137,1.84129,1.84135,30900000.0
2006-07-26 06:40:00,1.84135,1.84135,1.84132,1.84132,9100000.0
2006-07-26 06:41:00,1.84135,1.84135,1.84128,1.84135,61199999.0
2006-07-26 06:42:00,1.84128,1.84128,1.84112,1.84112,9600000.0
2006-07-26 06:43:00,1.84117,1.84121,1.84117,1.84118,24500000.0
2006-07-26 06:44:00,1.8412,1.84125,1.84115,1.8412,18000000.0
2006-07-26 06:45:00,1.84123,1.8413,1.84116,1.8412,82500002.0
2006-07-26 06:46:00,1.84125,1.84125,1.84115,1.84122,59300000.0
2006-07-26 06:47:00,1.8412,1.84127,1.84117,1.84117,52500000.0
2006-07-26 06:48:00,1.84125,1.84125,1.84115,1.84125,16700000.0
2006-07-26 06:49:00,1.84127,1.84142,1.84127,1.84138,47299999.0
2006-07-26 06:50:00,1.8415,1.8415,1.84128,1.84138,101000000.0
2006-07-26 06:51:00,1.84144,1.84156,1.84138,1.84142,52100000.0
2006-07-26 06:52:00,1.84136,1.8414,1.84113,1.84113,28699999.0
2006-07-26 06:53:00,1.84147,1.84155,1.84147,1.84148,12300000.0
2006-07-26 06:54:00,1.84155,1.84155,1.8415,1.84155,57100000.0
2006-07-26 06:55:00,1.84151,1.84151,1.84144,1.84144,12000000.0
2006-07-26 06:56:00,1.84135,1.84145,1.84135,1.84145,9100000.0
2006-07-26 06:57:00,1.8414,1.8414,1.8414,1.8414,1500000.0
2006-07-26 06:58:00,1.84145,1.84145,1.84145,1.84145,30200001.0
2006-07-26 06:59:00,1.8414,1.84143,1.8413,1.8413,70600000.0
2006-07-26 07:00:00,1.84145,1.84148,1.84125,1.84125,21100000.0
2006-07-26 07:01:00,1.84119,1.8413,1.84117,1.84123,86200000.0
2006-07-26 07:02:00,1.84142,1.84151,1.84142,1.84151,5300000.0
2006-07-26 07:03:00,1.84154,1.8416,1.8415,1.84158,129300003.0
2006-07-26 07:04:00,1.84172,1.84224,1.84172,1.84206,60200000.0
2006-07-26 07:05:00,1.84197,1.84208,1.84197,1.84205,51499999.0
2006-07-26 07:06:00,1.84215,1.84222,1.84213,1.84217,66200001.0
2006-07-26 07:07:00,1.84219,1.8422,1.84213,1.84213,51200000.0
2006-07-26 07:08:00,1.84215,1.84215,1.84207,1.84215,56500000.0
2006-07-26 07:09:00,1.84207,1.84207,1.84192,1.84206,14200000.0
2006-07-26 07:10:00,1.842,1.842,1.84163,1.84174,36600000.0
2006-07-26 07:11:00,1.84173,1.84193,1.84163,1.84188,109800001.0
2006-07-26 07:12:00,1.84192,1.842,1.84188,1.84188,123700001.0
2006-07-26 07:13:00,1.84197,1.842,1.84188,1.84189,88199999.0
2006-07-26 07:14:00,1.84186,1.84197,1.84185,1.8419,116999998.0
2006-07-26 07:15:00,1.84193,1.84193,1.84174,1.84186,93999999.0
2006-07-26 07:16:00,1.8419,1.84192,1.84179,1.84187,104800000.0
2006-07-26 07:17:00,1.84184,1.84184,1.84169,1.84176,46700000.0
2006-07-26 07:18:00,1.84175,1.84185,1.84175,1.84185,34700001.0
2006-07-26 07:19:00,1.8419,1.84195,1.84187,1.84187,28400000.0
2006-07-26 07:20:00,1.84188,1.84195,1.84185,1.84195,137000002.0
2006-07-26 07:21:00,1.8419,1.84198,1.8419,1.84195,36900000.0
2006-07-26 07:22:00,1.84188,1.84192,1.84188,1.84192,69400000.0
2006-07-26 07:23:00,1.84188,1.84188,1.84178,1.84185,85000001.0
2006-07-26 07:24:00,1.8418,1.84185,1.84175,1.8418,25200000.0
2006-07-26 07:25:00,1.84182,1.84192,1.84177,1.84185,51400000.0
2006-07-26 07:26:00,1.84185,1.84193,1.84185,1.84187,150399998.0
2006-07-26 07:27:00,1.84175,1.84185,1.84175,1.84178,71800000.0
2006-07-26 07:28:00,1.8418,1.84183,1.8418,1.84183,24000000.0
2006-07-26 07:29:00,1.84192,1.84193,1.84192,1.84193,9100000.0
2006-07-26 07:30:00,1.84202,1.84209,1.84172,1.84172,25700000.0
2006-07-26 07:31:00,1.84188,1.84193,1.84185,1.8419,104000000.0
2006-07-26 07:32:00,1.8419,1.84195,1.8419,1.8419,35900000.0
2006-07-26 07:33:00,1.84193,1.84193,1.84181,1.84186,57099998.0
2006-07-26 07:34:00,1.8418,1.84182,1.84173,1.84178,91149999.0
2006-07-26 07:35:00,1.84182,1.84195,1.84174,1.84174,112899999.0
2006-07-26 07:36:00,1.84178,1.8418,1.84178,1.8418,43200000.0
2006-07-26 07:37:00,1.84182,1.84183,1.84172,1.84183,53700000.0
2006-07-26 07:38:00,1.84192,1.84201,1.84187,1.8419,82899998.0
2006-07-26 07:39:00,1.84186,1.84201,1.84182,1.84198,56100000.0
2006-07-26 07:40:00,1.84208,1.84208,1.84194,1.842,28800000.0
2006-07-26 07:41:00,1.84209,1.84209,1.84206,1.84206,25900001.0
2006-07-26 07:42:00,1.84208,1.84211,1.84187,1.84187,64900000.0
2006-07-26 07:43:00,1.84193,1.84193,1.84172,1.84172,27900000.0
2006-07-26 07:44:00,1.8417,1.84178,1.8417,1.84178,44200000.0
2006-07-26 07:45:00,1.84175,1.84178,1.8417,1.8417,52500001.0
2006-07-26 07:46:00,1.84169,1.84174,1.84169,1.8417,37000000.0
2006-07-26 07:47:00,1.84165,1.8417,1.84165,1.8417,5600000.0
2006-07-26 07:48:00,1.84185,1.84185,1.84183,1.84183,2700000.0
2006-07-26 07:49:00,1.8419,1.84198,1.8419,1.84195,62100000.0
2006-07-26 07:50:00,1.8419,1.8419,1.84187,1.84187,8400000.0
2006-07-26 07:51:00,1.84189,1.84193,1.84184,1.84184,56500002.0
2006-07-26 07:52:00,1.84174,1.84179,1.84174,1.84179,12400000.0
2006-07-26 07:53:00,1.84173,1.84189,1.84173,1.84182,50400000.0
2006-07-26 07:54:00,1.84185,1.84185,1.84178,1.8418,23700000.0
2006-07-26 07:55:00,1.8418,1.8418,1.8418,1.8418,2800000.0
2006-07-26 07:56:00,1.84179,1.84179,1.84116,1.8412,88000000.0
2006-07-26 07:57:00,1.84113,1.84113,1.84107,1.84107,16100000.0
2006-07-26 07:58:00,1.84097,1.8411,1.84097,1.84106,88700000.0
2006-07-26 07:59:00,1.8409,1.8409,1.84068,1.84081,32000000.0
2006-07-26 08:00:00,1.84072,1.84094,1.8407,1.84086,89299999.0
2006-07-26 08:01:00,1.84087,1.841,1.84052,1.84052,49700000.0
2006-07-26 08:02:00,1.84055,1.84065,1.84051,1.84065,89600000.0
2006-07-26 08:03:00,1.84066,1.84068,1.84058,1.84063,50200000.0
2006-07-26 08:04:00,1.84085,1.8409,1.84068,1.84069,44300000.0
2006-07-26 08:05:00,1.84065,1.8407,1.8405,1.84059,39700000.0
2006-07-26 08:06:00,1.84055,1.8408,1.84055,1.8408,51099999.0
2006-07-26 08:07:00,1.84069,1.84076,1.84063,1.84063,84000001.0
2006-07-26 08:08:00,1.84061,1.84072,1.84057,1.84072,58600000.0
2006-07-26 08:09:00,1.84066,1.84073,1.8406,1.84073,56700000.0
2006-07-26 08:10:00,1.8407,1.84075,1.84063,1.84075,134700004.0
2006-07-26 08:11:00,1.84072,1.84072,1.84062,1.84064,49699999.0
2006-07-26 08:12:00,1.84068,1.84086,1.84068,1.84079,140000000.0
2006-07-26 08:13:00,1.84074,1.84074,1.84039,1.84039,50300000.0
2006-07-26 08:14:00,1.84016,1.84016,1.83973,1.83974,31000000.0
2006-07-26 08:15:00,1.8398,1.8401,1.8397,1.83999,70400001.0
2006-07-26 08:16:00,1.83998,1.84007,1.83993,1.83996,57200001.0
2006-07-26 08:17:00,1.83973,1.83973,1.83939,1.83939,48000002.0
2006-07-26 08:18:00,1.83942,1.83942,1.83926,1.83933,63099999.0
2006-07-26 08:19:00,1.83938,1.83961,1.83938,1.83961,58300000.0
2006-07-26 08:20:00,1.83956,1.83996,1.83949,1.83995,113000000.0
2006-07-26 08:21:00,1.83988,1.83999,1.83984,1.83988,118500000.0
2006-07-26 08:22:00,1.83995,1.84013,1.83995,1.84008,95100000.0
2006-07-26 08:23:00,1.84004,1.84008,1.83996,1.84008,83400001.0
2006-07-26 08:24:00,1.84009,1.84012,1.83995,1.8401,114900001.0
2006-07-26 08:25:00,1.84003,1.84012,1.84002,1.84008,42700000.0
2006-07-26 08:26:00,1.84002,1.84002,1.83978,1.83984,77300002.0
2006-07-26 08:27:00,1.83982,1.83993,1.83982,1.83985,67900001.0
2006-07-26 08:28:00,1.83976,1.8399,1.83976,1.83987,78800001.0
2006-07-26 08:29:00,1.84007,1.84064,1.84007,1.84064,44200000.0
2006-07-26 08:30:00,1.8406,1.8407,1.84054,1.84055,75899999.0
2006-07-26 08:31:00,1.84058,1.84073,1.84052,1.84059,32200000.0
2006-07-26 08:32:00,1.84056,1.84065,1.84052,1.84065,68099998.0
2006-07-26 08:33:00,1.8407,1.84095,1.8407,1.8409,51200000.0
2006-07-26 08:34:00,1.84085,1.84098,1.84085,1.84091,52999999.0
2006-07-26 08:35:00,1.84118,1.84174,1.84118,1.84158,30800000.0
2006-07-26 08:36:00,1.84138,1.84138,1.84135,1.84135,15600000.0
2006-07-26 08:37:00,1.84096,1.84096,1.84078,1.84085,50500000.0
2006-07-26 08:38:00,1.841,1.84107,1.84093,1.84107,73200000.0
2006-07-26 08:39:00,1.84112,1.84114,1.84108,1.8411,62900001.0
2006-07-26 08:40:00,1.84108,1.84116,1.84104,1.8411,138600002.0
2006-07-26 08:41:00,1.84111,1.84111,1.8408,1.8408,71200000.0
2006-07-26 08:42:00,1.84087,1.84096,1.8407,1.8408,14800000.0
2006-07-26 08:43:00,1.84082,1.84089,1.84072,1.84078,56700000.0
2006-07-26 08:44:00,1.84079,1.8411,1.84072,1.8411,84099999.0
2006-07-26 08:45:00,1.84125,1.84155,1.84112,1.84155,44099999.0
2006-07-26 08:46:00,1.84156,1.84156,1.8413,1.8413,51299999.0
2006-07-26 08:47:00,1.84118,1.84118,1.84065,1.84065,61099999.0
2006-07-26 08:48:00,1.84051,1.84051,1.84032,1.84036,80799999.0
2006-07-26 08:49:00,1.84052,1.84055,1.84036,1.8404,50200000.0
2006-07-26 08:50:00,1.84039,1.84052,1.84039,1.8404,137000001.0
2006-07-26 08:51:00,1.84033,1.84042,1.84032,1.8404,87000000.0
2006-07-26 08:52:00,1.84044,1.84062,1.84044,1.84062,49900000.0
2006-07-26 08:53:00,1.84088,1.84134,1.84088,1.84115,29099999.0
2006-07-26 08:54:00,1.84117,1.84133,1.84117,1.84131,52300000.0
2006-07-26 08:55:00,1.84133,1.84139,1.84102,1.84102,70200001.0
2006-07-26 08:56:00,1.84088,1.84088,1.84076,1.84088,137300002.0
2006-07-26 08:57:00,1.84106,1.8413,1.84106,1.8413,73300001.0
2006-07-26 08:58:00,1.84121,1.84138,1.84121,1.84121,61600000.0
2006-07-26 08:59:00,1.84123,1.84132,1.84113,1.84125,73200000.0
2006-07-26 09:00:00,1.8412,1.84138,1.84119,1.84138,32400000.0
2006-07-26 09:01:00,1.84145,1.84161,1.84138,1.84138,82299999.0
2006-07-26 09:02:00,1.84134,1.84149,1.84134,1.84149,68400001.0
2006-07-26 09:03:00,1.84159,1.84164,1.84147,1.84154,43000000.0
2006-07-26 09:04:00,1.84146,1.84155,1.84145,1.84148,120000000.0
2006-07-26 09:05:00,1.84144,1.84144,1.84121,1.84126,78799998.0
2006-07-26 09:06:00,1.84127,1.84131,1.84125,1.84131,37300000.0
2006-07-26 09:07:00,1.84132,1.8415,1.84124,1.84124,124800001.0
2006-07-26 09:08:00,1.84122,1.84135,1.84117,1.84128,76000000.0
2006-07-26 09:09:00,1.84132,1.84132,1.84111,1.84114,58599999.0
2006-07-26 09:10:00,1.84127,1.84182,1.84127,1.84182,30299999.0
2006-07-26 09:11:00,1.84186,1.84216,1.84178,1.84209,42500000.0
2006-07-26 09:12:00,1.84207,1.84213,1.84192,1.8421,66400000.0
2006-07-26 09:13:00,1.84207,1.84207,1.84188,1.84192,58700000.0
2006-07-26 09:14:00,1.84193,1.84209,1.84174,1.84194,20900000.0
2006-07-26 09:15:00,1.84189,1.84196,1.84178,1.84192,104700001.0
2006-07-26 09:16:00,1.84187,1.84196,1.84183,1.84185,79100000.0
2006-07-26 09:17:00,1.84188,1.84188,1.84177,1.8418,121600000.0
2006-07-26 09:18:00,1.84182,1.84186,1.8412,1.8412,74800000.0
2006-07-26 09:19:00,1.84114,1.84115,1.84085,1.84085,58199999.0
2006-07-26 09:20:00,1.84091,1.84092,1.84069,1.84069,63700001.0
2006-07-26 09:21:00,1.8406,1.8406,1.84053,1.84053,4900000.0
2006-07-26 09:22:00,1.84046,1.84054,1.84043,1.84049,87899998.0
2006-07-26 09:23:00,1.8406,1.8407,1.84057,1.8407,79300000.0
2006-07-26 09:24:00,1.84069,1.84089,1.84063,1.84089,101250002.0
2006-07-26 09:25:00,1.84089,1.84108,1.84089,1.841,90100002.0
2006-07-26 09:26:00,1.84098,1.84114,1.84098,1.84104,96800002.0
2006-07-26 09:27:00,1.84108,1.84108,1.84092,1.84098,44500000.0
2006-07-26 09:28:00,1.84095,1.84095,1.84071,1.84071,96700000.0
2006-07-26 09:29:00,1.84077,1.8409,1.84069,1.8409,67400001.0
2006-07-26 09:30:00,1.84086,1.84096,1.84085,1.84087,44900000.0
2006-07-26 09:31:00,1.84082,1.8412,1.84079,1.8412,118199998.0
2006-07-26 09:32:00,1.84119,1.84122,1.84105,1.84105,58400001.0
2006-07-26 09:33:00,1.84107,1.84107,1.8409,1.84096,25200000.0
2006-07-26 09:34:00,1.84098,1.84098,1.84078,1.8408,136999998.0
2006-07-26 09:35:00,1.8408,1.84085,1.84075,1.84085,31000000.0
2006-07-26 09:36:00,1.84075,1.84085,1.84075,1.84085,30800000.0
2006-07-26 09:37:00,1.84077,1.84086,1.84069,1.84082,57899998.0
2006-07-26 09:38:00,1.84088,1.84096,1.84082,1.84093,39400000.0
2006-07-26 09:39:00,1.84075,1.8408,1.84057,1.84057,27100000.0
2006-07-26 09:40:00,1.84044,1.84048,1.8404,1.8404,62300000.0
2006-07-26 09:41:00,1.84033,1.84041,1.83991,1.84004,67399999.0
2006-07-26 09:42:00,1.83992,1.83996,1.83986,1.83993,85600002.0
2006-07-26 09:43:00,1.83988,1.83994,1.83984,1.83984,33800000.0
2006-07-26 09:44:00,1.83986,1.83989,1.83972,1.83979,93999998.0
2006-07-26 09:45:00,1.8398,1.83992,1.83966,1.83976,95300000.0
2006-07-26 09:46:00,1.83991,1.84005,1.83991,1.83997,61200000.0
2006-07-26 09:47:00,1.83996,1.8402,1.83996,1.8402,43100000.0
2006-07-26 09:48:00,1.84027,1.84029,1.84005,1.8401,76000000.0
2006-07-26 09:49:00,1.84011,1.84011,1.83976,1.83989,66200000.0
2006-07-26 09:50:00,1.84002,1.84002,1.83975,1.83994,103300001.0
2006-07-26 09:51:00,1.84003,1.84004,1.84001,1.84002,43100000.0
2006-07-26 09:52:00,1.8399,1.8399,1.83981,1.8399,43199999.0
2006-07-26 09:53:00,1.83977,1.83977,1.83964,1.83968,35200000.0
2006-07-26 09:54:00,1.83953,1.83953,1.83924,1.83935,72899999.0
2006-07-26 09:55:00,1.83937,1.83948,1.83927,1.8393,57600000.0
2006-07-26 09:56:00,1.83918,1.83921,1.839,1.839,130700001.0
2006-07-26 09:57:00,1.83907,1.83926,1.83907,1.8392,57300001.0
2006-07-26 09:58:00,1.83939,1.83968,1.83939,1.83968,39300000.0
2006-07-26 09:59:00,1.83968,1.83975,1.83924,1.83924,67400000.0
2006-07-26 10:00:00,1.83905,1.84013,1.83904,1.8398,121999999.0
2006-07-26 10:01:00,1.83998,1.84099,1.83998,1.84097,82599999.0
2006-07-26 10:02:00,1.84085,1.84106,1.8407,1.84084,59699999.0
2006-07-26 10:03:00,1.84077,1.84077,1.84062,1.84062,65100000.0
2006-07-26 10:04:00,1.84062,1.84068,1.84047,1.84057,67400001.0
2006-07-26 10:05:00,1.84056,1.84065,1.84049,1.84065,48200000.0
2006-07-26 10:06:00,1.8406,1.84079,1.84056,1.84056,81400000.0
2006-07-26 10:07:00,1.84058,1.84058,1.84044,1.84044,29900001.0
2006-07-26 10:08:00,1.84047,1.84047,1.84035,1.8404,59900000.0
2006-07-26 10:09:00,1.84043,1.84043,1.84039,1.84043,19500000.0
2006-07-26 10:10:00,1.84047,1.84066,1.84047,1.84066,89099999.0
2006-07-26 10:11:00,1.84061,1.84082,1.84061,1.84064,86899999.0
2006-07-26 10:12:00,1.84066,1.84073,1.84065,1.8407,50100000.0
2006-07-26 10:13:00,1.84064,1.84083,1.84063,1.84076,50100001.0
2006-07-26 10:14:00,1.84068,1.84092,1.84068,1.84092,53500000.0
2006-07-26 10:15:00,1.84088,1.84099,1.84075,1.84088,75500001.0
2006-07-26 10:16:00,1.84078,1.84078,1.84062,1.84062,21900000.0
2006-07-26 10:17:00,1.84057,1.84064,1.8405,1.8406,153300000.0
2006-07-26 10:18:00,1.84042,1.84042,1.84024,1.84034,50299999.0
2006-07-26 10:19:00,1.84029,1.84034,1.84019,1.84019,89500001.0
2006-07-26 10:20:00,1.84014,1.84031,1.84014,1.84022,84100001.0
2006-07-26 10:21:00,1.84016,1.84016,1.84005,1.84015,59800000.0
2006-07-26 10:22:00,1.84025,1.84044,1.84025,1.84028,55300000.0
2006-07-26 10:23:00,1.84025,1.84037,1.84016,1.84019,100600000.0
2006-07-26 10:24:00,1.84025,1.84035,1.84025,1.84035,14600000.0
2006-07-26 10:25:00,1.84034,1.84034,1.84021,1.84028,126599998.0
2006-07-26 10:26:00,1.84023,1.84028,1.84016,1.84027,95900002.0
2006-07-26 10:27:00,1.84018,1.84028,1.84018,1.84023,63200000.0
2006-07-26 10:28:00,1.84042,1.84087,1.84042,1.84076,26999999.0
2006-07-26 10:29:00,1.84068,1.84075,1.84058,1.84058,79699998.0
2006-07-26 10:30:00,1.84056,1.84056,1.84037,1.84037,61000000.0
2006-07-26 10:31:00,1.84024,1.84029,1.84019,1.84024,65499999.0
2006-07-26 10:32:00,1.84024,1.84043,1.84024,1.84038,48270001.0
2006-07-26 10:33:00,1.84042,1.84042,1.84029,1.84039,74499999.0
2006-07-26 10:34:00,1.84038,1.84042,1.84026,1.8403,33350000.0
2006-07-26 10:35:00,1.84018,1.84028,1.84018,1.84025,57500001.0
2006-07-26 10:36:00,1.84032,1.84032,1.83996,1.84027,85699999.0
2006-07-26 10:37:00,1.84033,1.84042,1.84024,1.84038,53700000.0
2006-07-26 10:38:00,1.84039,1.84046,1.84028,1.84046,41900000.0
2006-07-26 10:39:00,1.84047,1.84051,1.84034,1.84034,33900000.0
2006-07-26 10:40:00,1.84044,1.84055,1.84044,1.84055,71199999.0
2006-07-26 10:41:00,1.84048,1.84052,1.84038,1.84038,69500001.0
2006-07-26 10:42:00,1.84045,1.84047,1.84038,1.84042,101200001.0
2006-07-26 10:43:00,1.84047,1.84053,1.84044,1.84053,92600000.0
2006-07-26 10:44:00,1.84065,1.84077,1.84062,1.84066,42900000.0
2006-07-26 10:45:00,1.84064,1.84074,1.8406,1.84063,34200000.0
2006-07-26 10:46:00,1.84049,1.84067,1.84049,1.84065,66900000.0
2006-07-26 10:47:00,1.84072,1.84075,1.84054,1.84062,85899998.0
2006-07-26 10:48:00,1.84053,1.84078,1.84053,1.84057,89700004.0
2006-07-26 10:49:00,1.84066,1.84081,1.84066,1.84078,34700000.0
2006-07-26 10:50:00,1.84076,1.84076,1.84055,1.84055,67500001.0
2006-07-26 10:51:00,1.84062,1.84062,1.84049,1.84049,29600000.0
2006-07-26 10:52:00,1.84053,1.84053,1.84023,1.84027,40900000.0
2006-07-26 10:53:00,1.84024,1.8403,1.84011,1.84011,123900000.0
2006-07-26 10:54:00,1.84008,1.84008,1.83994,1.83995,94899998.0
2006-07-26 10:55:00,1.83998,1.84003,1.83985,1.83992,56100000.0
2006-07-26 10:56:00,1.83985,1.83985,1.83967,1.83978,129799998.0
2006-07-26 10:57:00,1.83974,1.83974,1.83957,1.83963,64200000.0
2006-07-26 10:58:00,1.83961,1.83974,1.83953,1.83967,166300000.0
2006-07-26 10:59:00,1.83969,1.83975,1.83965,1.83975,65400000.0
2006-07-26 11:00:00,1.8398,1.84008,1.8398,1.84007,45800000.0
2006-07-26 11:01:00,1.84009,1.84054,1.84009,1.84054,56700001.0
2006-07-26 11:02:00,1.84051,1.84051,1.84004,1.84004,62199999.0
2006-07-26 11:03:00,1.84007,1.8402,1.84007,1.84019,63649999.0
2006-07-26 11:04:00,1.84027,1.84057,1.84027,1.84037,76800000.0
2006-07-26 11:05:00,1.84042,1.84056,1.84042,1.84043,73300000.0
2006-07-26 11:06:00,1.84052,1.84057,1.84048,1.84057,72400000.0
2006-07-26 11:07:00,1.84058,1.84067,1.84051,1.84056,57899999.0
2006-07-26 11:08:00,1.84048,1.84049,1.84032,1.84047,80099999.0
2006-07-26 11:09:00,1.84047,1.8406,1.84043,1.84055,58400000.0
2006-07-26 11:10:00,1.84046,1.84048,1.84035,1.84048,40700000.0
2006-07-26 11:11:00,1.84057,1.84059,1.84045,1.84045,104100001.0
2006-07-26 11:12:00,1.84059,1.84085,1.84059,1.84071,46800001.0
2006-07-26 11:13:00,1.84077,1.84085,1.84067,1.84074,31200000.0
2006-07-26 11:14:00,1.84067,1.8407,1.84059,1.84068,74000000.0
2006-07-26 11:15:00,1.84077,1.84078,1.84066,1.84072,41200000.0
2006-07-26 11:16:00,1.84072,1.84086,1.8407,1.84086,103600002.0
2006-07-26 11:17:00,1.84078,1.8409,1.84076,1.84077,66200000.0
2006-07-26 11:18:00,1.84076,1.8409,1.84076,1.8409,110000001.0
2006-07-26 11:19:00,1.84081,1.84089,1.84062,1.84062,47700000.0
2006-07-26 11:20:00,1.84051,1.84072,1.84048,1.84059,41700000.0
2006-07-26 11:21:00,1.8405,1.8405,1.84029,1.8403,53700001.0
2006-07-26 11:22:00,1.84027,1.8403,1.84006,1.84013,89000000.0
2006-07-26 11:23:00,1.84004,1.84004,1.83979,1.83979,12900000.0
2006-07-26 11:24:00,1.83973,1.83979,1.83951,1.83972,33300000.0
2006-07-26 11:25:00,1.8396,1.83977,1.8396,1.83977,95000001.0
2006-07-26 11:26:00,1.83993,1.84011,1.83993,1.83996,37000000.0
2006-07-26 11:27:00,1.83993,1.83999,1.83985,1.83985,52900000.0
2006-07-26 11:28:00,1.8399,1.83994,1.83982,1.83982,86199998.0
2006-07-26 11:29:00,1.83983,1.83998,1.83983,1.83995,151799999.0
2006-07-26 11:30:00,1.83992,1.83999,1.83984,1.83999,88199999.0
2006-07-26 11:31:00,1.84003,1.8401,1.83995,1.84005,88900000.0
2006-07-26 11:32:00,1.84006,1.84022,1.84006,1.84022,92750000.0
2006-07-26 11:33:00,1.84021,1.84021,1.84005,1.84015,80500001.0
2006-07-26 11:34:00,1.84013,1.84013,1.84,1.84011,72500000.0
2006-07-26 11:35:00,1.84012,1.84022,1.84009,1.84015,46500000.0
2006-07-26 11:36:00,1.84011,1.8402,1.84005,1.8402,71399999.0
2006-07-26 11:37:00,1.84022,1.84027,1.84007,1.84013,119099998.0
2006-07-26 11:38:00,1.84013,1.84013,1.83999,1.84008,47399999.0
2006-07-26 11:39:00,1.84017,1.8403,1.84015,1.8403,69300000.0
2006-07-26 11:40:00,1.84018,1.84024,1.84009,1.84017,82999999.0
2006-07-26 11:41:00,1.84022,1.84034,1.84022,1.84031,30500000.0
2006-07-26 11:42:00,1.84038,1.84049,1.84032,1.84048,81900000.0
2006-07-26 11:43:00,1.84053,1.84061,1.8401,1.8401,59100000.0
2006-07-26 11:44:00,1.84024,1.84062,1.84024,1.84062,86899999.0
2006-07-26 11:45:00,1.84058,1.84058,1.84041,1.84049,82100000.0
2006-07-26 11:46:00,1.84056,1.84058,1.84047,1.84053,105300000.0
2006-07-26 11:47:00,1.8406,1.84066,1.84054,1.84055,69100000.0
2006-07-26 11:48:00,1.84055,1.84061,1.8405,1.84052,79900001.0
2006-07-26 11:49:00,1.84044,1.84061,1.84044,1.84061,38499999.0
2006-07-26 11:50:00,1.84064,1.84065,1.84057,1.84062,92099999.0
2006-07-26 11:51:00,1.84059,1.84065,1.84055,1.84065,43300000.0
2006-07-26 11:52:00,1.84065,1.84082,1.84058,1.84082,38200000.0
2006-07-26 11:53:00,1.84068,1.84068,1.84059,1.84066,91899999.0
2006-07-26 11:54:00,1.84055,1.84056,1.84038,1.84038,93470000.0
2006-07-26 11:55:00,1.8403,1.8403,1.83996,1.83996,26800000.0
2006-07-26 11:56:00,1.83991,1.84001,1.83977,1.83977,100100001.0
2006-07-26 11:57:00,1.83975,1.83983,1.83966,1.83983,76499999.0
2006-07-26 11:58:00,1.83981,1.83994,1.83977,1.83994,77500001.0
2006-07-26 11:59:00,1.83992,1.84008,1.83992,1.84008,118300001.0
2006-07-26 12:00:00,1.84013,1.84017,1.83992,1.84008,71700000.0
2006-07-26 12:01:00,1.84002,1.84028,1.84002,1.84018,70899998.0
2006-07-26 12:02:00,1.84032,1.84032,1.83992,1.83992,106599999.0
2006-07-26 12:03:00,1.84004,1.84035,1.84004,1.84035,42000000.0
2006-07-26 12:04:00,1.84027,1.84027,1.8401,1.84012,77400002.0
2006-07-26 12:05:00,1.84022,1.84022,1.84008,1.8402,49100000.0
2006-07-26 12:06:00,1.84022,1.84022,1.84004,1.84007,40400001.0
2006-07-26 12:07:00,1.84015,1.84024,1.84015,1.84023,75600001.0
2006-07-26 12:08:00,1.84024,1.84032,1.84018,1.84032,67100000.0
2006-07-26 12:09:00,1.8403,1.8403,1.84011,1.8402,50600001.0
2006-07-26 12:10:00,1.84017,1.84017,1.83999,1.83999,40200000.0
2006-07-26 12:11:00,1.83995,1.84004,1.83995,1.84,55800000.0
2006-07-26 12:12:00,1.84004,1.84019,1.84004,1.84011,15200000.0
2006-07-26 12:13:00,1.84006,1.84006,1.83997,1.83998,13900000.0
2006-07-26 12:14:00,1.83997,1.84026,1.83997,1.84026,28200000.0
2006-07-26 12:15:00,1.84031,1.84037,1.8402,1.8402,104099998.0
2006-07-26 12:16:00,1.84018,1.84045,1.84018,1.84045,83499999.0
2006-07-26 12:17:00,1.84048,1.84048,1.84036,1.84043,32300000.0
2006-07-26 12:18:00,1.84042,1.84049,1.84021,1.84034,45300000.0
2006-07-26 12:19:00,1.84045,1.8405,1.8403,1.8405,61700001.0
2006-07-26 12:20:00,1.84063,1.84067,1.84056,1.84067,54300000.0
2006-07-26 12:21:00,1.84061,1.84066,1.84054,1.84066,90899998.0
2006-07-26 12:22:00,1.84062,1.84066,1.84058,1.84061,55000001.0
2006-07-26 12:23:00,1.84063,1.84063,1.84052,1.84052,57900001.0
2006-07-26 12:24:00,1.84051,1.84053,1.84035,1.84035,59200000.0
2006-07-26 12:25:00,1.84036,1.84048,1.84034,1.84047,77300000.0
2006-07-26 12:26:00,1.84057,1.8406,1.84047,1.84047,93600000.0
2006-07-26 12:27:00,1.84032,1.84032,1.84028,1.84028,19100000.0
2006-07-26 12:28:00,1.84008,1.84008,1.83957,1.84,73199999.0
2006-07-26 12:29:00,1.84008,1.84008,1.83977,1.8398,114000000.0
2006-07-26 12:30:00,1.83983,1.83996,1.83974,1.83978,80700000.0
2006-07-26 12:31:00,1.83977,1.83989,1.83976,1.83986,128900000.0
2006-07-26 12:32:00,1.83983,1.8399,1.83976,1.83977,57900001.0
2006-07-26 12:33:00,1.83987,1.83997,1.83986,1.83992,18300000.0
2006-07-26 12:34:00,1.83992,1.83992,1.83983,1.83983,3800000.0
2006-07-26 12:35:00,1.8399,1.83996,1.83989,1.83992,49600000.0
2006-07-26 12:36:00,1.83987,1.83987,1.83965,1.8397,104600001.0
2006-07-26 12:37:00,1.83962,1.83976,1.83962,1.83967,43300000.0
2006-07-26 12:38:00,1.83977,1.8398,1.83966,1.83978,60000001.0
2006-07-26 12:39:00,1.83974,1.83982,1.8396,1.83976,115200001.0
2006-07-26 12:40:00,1.83977,1.83988,1.83973,1.83987,79900002.0
2006-07-26 12:41:00,1.83979,1.83993,1.83979,1.83993,47500000.0
2006-07-26 12:42:00,1.83995,1.83998,1.8399,1.8399,36000001.0
2006-07-26 12:43:00,1.8399,1.83993,1.83985,1.83992,64000000.0
2006-07-26 12:44:00,1.8398,1.83981,1.83968,1.8397,141599998.0
2006-07-26 12:45:00,1.83974,1.83997,1.83973,1.83992,65299999.0
2006-07-26 12:46:00,1.83989,1.83989,1.83984,1.83988,14200000.0
2006-07-26 12:47:00,1.83984,1.83987,1.83977,1.8398,88600000.0
2006-07-26 12:48:00,1.83979,1.83985,1.83979,1.83983,46500001.0
2006-07-26 12:49:00,1.83982,1.8399,1.83974,1.83983,77600000.0
2006-07-26 12:50:00,1.83984,1.8399,1.83976,1.8399,87200000.0
2006-07-26 12:51:00,1.83985,1.84002,1.83985,1.8399,66500000.0
2006-07-26 12:52:00,1.83979,1.84013,1.83979,1.84008,92999999.0
2006-07-26 12:53:00,1.84011,1.8403,1.84011,1.84027,85199998.0
2006-07-26 12:54:00,1.84026,1.84033,1.84015,1.84022,57899999.0
2006-07-26 12:55:00,1.84028,1.84053,1.84028,1.84045,49900000.0
2006-07-26 12:56:00,1.84041,1.84049,1.84029,1.84029,63599999.0
2006-07-26 12:57:00,1.8403,1.84031,1.84019,1.8402,58500000.0
2006-07-26 12:58:00,1.8403,1.84041,1.84029,1.84041,27100000.0
2006-07-26 12:59:00,1.84017,1.84048,1.84017,1.84048,12800000.0
2006-07-26 13:00:00,1.84053,1.84062,1.8405,1.8406,60000000.0
2006-07-26 13:01:00,1.84046,1.84058,1.84046,1.84053,41000000.0
2006-07-26 13:02:00,1.84048,1.84058,1.84048,1.84051,49300001.0
2006-07-26 13:03:00,1.84059,1.84063,1.84057,1.84062,82600000.0
2006-07-26 13:04:00,1.84058,1.84066,1.84057,1.84066,40300000.0
2006-07-26 13:05:00,1.84059,1.84059,1.84038,1.84038,60100000.0
2006-07-26 13:06:00,1.84041,1.84042,1.84031,1.84033,118399999.0
2006-07-26 13:07:00,1.8404,1.8404,1.84035,1.84035,80600000.0
2006-07-26 13:08:00,1.84038,1.8404,1.84028,1.8404,101600001.0
2006-07-26 13:09:00,1.84039,1.84061,1.84039,1.84058,44800001.0
2006-07-26 13:10:00,1.84057,1.84057,1.84042,1.84042,61400000.0
2006-07-26 13:11:00,1.84035,1.84041,1.84033,1.84041,35900000.0
2006-07-26 13:12:00,1.8404,1.8405,1.84022,1.8405,45800000.0
2006-07-26 13:13:00,1.84038,1.8405,1.84038,1.84048,41999999.0
2006-07-26 13:14:00,1.84058,1.84058,1.84046,1.84053,68300000.0
2006-07-26 13:15:00,1.8405,1.8405,1.8403,1.84038,44000000.0
2006-07-26 13:16:00,1.84036,1.84039,1.84034,1.84035,54900000.0
2006-07-26 13:17:00,1.8404,1.8404,1.8403,1.84037,71000000.0
2006-07-26 13:18:00,1.84042,1.84049,1.84032,1.84032,67200000.0
2006-07-26 13:19:00,1.8404,1.8405,1.84037,1.8405,44600001.0
2006-07-26 13:20:00,1.84052,1.84053,1.84038,1.84038,21600000.0
2006-07-26 13:21:00,1.84036,1.8404,1.84025,1.84031,54600000.0
2006-07-26 13:22:00,1.84032,1.84034,1.84025,1.84025,31200000.0
2006-07-26 13:23:00,1.84029,1.84048,1.84028,1.84044,77400001.0
2006-07-26 13:24:00,1.8404,1.84042,1.84031,1.84031,99499997.0
2006-07-26 13:25:00,1.84023,1.84039,1.84023,1.84039,99200000.0
2006-07-26 13:26:00,1.84042,1.84047,1.84036,1.84046,70500001.0
2006-07-26 13:27:00,1.84041,1.84058,1.84036,1.84058,46600000.0
2006-07-26 13:28:00,1.84057,1.8406,1.84054,1.84054,53199999.0
2006-07-26 13:29:00,1.8406,1.84065,1.84055,1.8406,80499999.0
2006-07-26 13:30:00,1.84059,1.84086,1.84059,1.84086,41500000.0
2006-07-26 13:31:00,1.84102,1.84104,1.84096,1.84101,62600001.0
2006-07-26 13:32:00,1.84105,1.84106,1.84103,1.84105,27800000.0
2006-07-26 13:33:00,1.841,1.841,1.84073,1.84084,57400000.0
2006-07-26 13:34:00,1.84083,1.84092,1.8408,1.84092,87799999.0
2006-07-26 13:35:00,1.84093,1.84093,1.84083,1.84084,47500001.0
2006-07-26 13:36:00,1.84091,1.84093,1.84087,1.84087,111000000.0
2006-07-26 13:37:00,1.84077,1.84077,1.84034,1.84034,40700000.0
2006-07-26 13:38:00,1.8404,1.84047,1.8404,1.84043,51000000.0
2006-07-26 13:39:00,1.84043,1.84055,1.84041,1.8405,78000001.0
2006-07-26 13:40:00,1.84056,1.84059,1.84049,1.8405,123399998.0
2006-07-26 13:41:00,1.84045,1.84045,1.84015,1.84018,95700001.0
2006-07-26 13:42:00,1.84013,1.8404,1.8401,1.84021,31900000.0
2006-07-26 13:43:00,1.84013,1.8402,1.84007,1.84007,114600000.0
2006-07-26 13:44:00,1.83996,1.83996,1.83957,1.83961,73700002.0
2006-07-26 13:45:00,1.83959,1.83969,1.83959,1.83965,77399999.0
2006-07-26 13:46:00,1.83962,1.83965,1.83958,1.83958,5800000.0
2006-07-26 13:47:00,1.83955,1.83964,1.83951,1.83951,97199999.0
2006-07-26 13:48:00,1.83953,1.8396,1.83939,1.83952,69500000.0
2006-07-26 13:49:00,1.83952,1.83953,1.83934,1.83953,59869998.0
2006-07-26 13:50:00,1.83957,1.83957,1.83952,1.83952,15950000.0
2006-07-26 13:51:00,1.83953,1.83963,1.83953,1.83955,52800000.0
2006-07-26 13:52:00,1.83964,1.83988,1.83964,1.83986,56500000.0
2006-07-26 13:53:00,1.8398,1.83985,1.83977,1.83985,22350000.0
2006-07-26 13:54:00,1.83981,1.83981,1.83968,1.83968,68100000.0
2006-07-26 13:55:00,1.8397,1.83979,1.83969,1.83976,52500000.0
2006-07-26 13:56:00,1.83975,1.83981,1.83969,1.83979,29600001.0
2006-07-26 13:57:00,1.83981,1.83989,1.83981,1.83985,56599998.0
2006-07-26 13:58:00,1.83985,1.83992,1.8398,1.8398,99599999.0
2006-07-26 13:59:00,1.83983,1.83988,1.83977,1.83988,64399998.0
2006-07-26 14:00:00,1.83991,1.84002,1.83978,1.84002,72999999.0
2006-07-26 14:01:00,1.84017,1.84021,1.84013,1.84015,55600001.0
2006-07-26 14:02:00,1.84008,1.84008,1.83973,1.83973,63700000.0
2006-07-26 14:03:00,1.8398,1.83993,1.8398,1.83985,109000002.0
2006-07-26 14:04:00,1.83988,1.84002,1.83988,1.83996,27200000.0
2006-07-26 14:05:00,1.84001,1.84036,1.84001,1.84036,40100000.0
2006-07-26 14:06:00,1.84028,1.8403,1.84023,1.84023,61900000.0
2006-07-26 14:07:00,1.84018,1.84032,1.84015,1.84032,68000000.0
2006-07-26 14:08:00,1.84047,1.84047,1.84037,1.84046,62900000.0
2006-07-26 14:09:00,1.84045,1.84051,1.84039,1.84039,48700001.0
2006-07-26 14:10:00,1.8404,1.84054,1.84032,1.84032,77299999.0
2006-07-26 14:11:00,1.84014,1.84014,1.84005,1.84005,88400000.0
2006-07-26 14:12:00,1.83999,1.84017,1.83999,1.8401,79899999.0
2006-07-26 14:13:00,1.84014,1.84015,1.83997,1.83998,104999999.0
2006-07-26 14:14:00,1.83992,1.83999,1.83973,1.83973,58100000.0
2006-07-26 14:15:00,1.83974,1.83991,1.83972,1.83991,66600000.0
2006-07-26 14:16:00,1.83999,1.84,1.83992,1.83992,99900000.0
2006-07-26 14:17:00,1.83999,1.84005,1.83979,1.83979,44799999.0
2006-07-26 14:18:00,1.83985,1.83994,1.8398,1.8398,51400001.0
2006-07-26 14:19:00,1.83993,1.83997,1.83989,1.83995,56700000.0
2006-07-26 14:20:00,1.83987,1.84001,1.83987,1.83996,54200001.0
2006-07-26 14:21:00,1.83986,1.83997,1.83986,1.83991,31200000.0
2006-07-26 14:22:00,1.83994,1.83997,1.83979,1.83984,78900000.0
2006-07-26 14:23:00,1.83988,1.83995,1.83986,1.83993,38600000.0
2006-07-26 14:24:00,1.83988,1.83992,1.83976,1.83979,75799999.0
2006-07-26 14:25:00,1.83986,1.83996,1.83986,1.83994,55900001.0
2006-07-26 14:26:00,1.84008,1.84015,1.84003,1.8401,80500002.0
2006-07-26 14:27:00,1.84015,1.8404,1.84015,1.8404,46100000.0
2006-07-26 14:28:00,1.84035,1.84045,1.84035,1.84042,31100000.0
2006-07-26 14:29:00,1.84048,1.8405,1.84043,1.84047,68000000.0
2006-07-26 14:30:00,1.84049,1.8405,1.84032,1.84036,43099999.0
2006-07-26 14:31:00,1.84035,1.84045,1.84035,1.8404,22300000.0
2006-07-26 14:32:00,1.84051,1.84054,1.84051,1.84054,45300000.0
2006-07-26 14:33:00,1.84064,1.84099,1.84064,1.84094,94400000.0
2006-07-26 14:34:00,1.8409,1.84098,1.84083,1.84089,43999999.0
2006-07-26 14:35:00,1.84075,1.84075,1.84068,1.84068,110900003.0
2006-07-26 14:36:00,1.84074,1.84089,1.84071,1.84075,71799998.0
2006-07-26 14:37:00,1.8408,1.84096,1.84073,1.84095,53400000.0
2006-07-26 14:38:00,1.84112,1.84122,1.84104,1.84117,43700000.0
2006-07-26 14:39:00,1.84126,1.84134,1.84118,1.84126,56400001.0
2006-07-26 14:40:00,1.84129,1.84179,1.84125,1.84179,68500001.0
2006-07-26 14:41:00,1.8419,1.84195,1.84183,1.84183,35200001.0
2006-07-26 14:42:00,1.84182,1.84184,1.84163,1.84165,70400000.0
2006-07-26 14:43:00,1.84153,1.84153,1.8413,1.84134,29700000.0
2006-07-26 14:44:00,1.84136,1.84141,1.84116,1.84127,35200000.0
2006-07-26 14:45:00,1.84116,1.84117,1.84108,1.8411,55600001.0
2006-07-26 14:46:00,1.84105,1.84117,1.84105,1.84117,32200000.0
2006-07-26 14:47:00,1.84115,1.84115,1.84103,1.84106,79000000.0
2006-07-26 14:48:00,1.84109,1.84127,1.84109,1.84127,44900001.0
2006-07-26 14:49:00,1.84144,1.84169,1.84144,1.84159,95599999.0
2006-07-26 14:50:00,1.84163,1.84168,1.84159,1.84165,85700000.0
2006-07-26 14:51:00,1.84161,1.84163,1.84154,1.8416,67399998.0
2006-07-26 14:52:00,1.84154,1.84173,1.84154,1.84173,49800000.0
2006-07-26 14:53:00,1.8418,1.84188,1.8418,1.84187,84200000.0
2006-07-26 14:54:00,1.84184,1.84193,1.84177,1.84193,62700000.0
2006-07-26 14:55:00,1.84214,1.84242,1.84214,1.84241,63400000.0
2006-07-26 14:56:00,1.84258,1.84347,1.84258,1.84345,40300000.0
2006-07-26 14:57:00,1.84326,1.84326,1.84235,1.84235,117300000.0
2006-07-26 14:58:00,1.84243,1.84268,1.84243,1.84258,66000001.0
2006-07-26 14:59:00,1.84252,1.84258,1.8425,1.8425,65000000.0
2006-07-26 15:00:00,1.84249,1.8426,1.84237,1.8426,84000000.0
2006-07-26 15:01:00,1.84248,1.84249,1.84187,1.84187,79000001.0
2006-07-26 15:02:00,1.84195,1.84205,1.84187,1.84202,49200000.0
2006-07-26 15:03:00,1.84224,1.84232,1.84213,1.8422,40800000.0
2006-07-26 15:04:00,1.84203,1.84242,1.842,1.84242,95300003.0
2006-07-26 15:05:00,1.84246,1.84246,1.84231,1.84243,33600000.0
2006-07-26 15:06:00,1.84235,1.8424,1.84229,1.8424,66400001.0
2006-07-26 15:07:00,1.84238,1.84247,1.84227,1.84247,69900000.0
2006-07-26 15:08:00,1.84257,1.84264,1.84249,1.84264,16800000.0
2006-07-26 15:09:00,1.84264,1.84274,1.84251,1.84274,100999999.0
2006-07-26 15:10:00,1.84272,1.84283,1.84272,1.84279,21600000.0
2006-07-26 15:11:00,1.84278,1.84278,1.84263,1.84263,60400000.0
2006-07-26 15:12:00,1.84274,1.84279,1.84271,1.84272,63700000.0
2006-07-26 15:13:00,1.84277,1.84291,1.84277,1.8429,96200000.0
2006-07-26 15:14:00,1.84291,1.84296,1.84275,1.84282,35400000.0
2006-07-26 15:15:00,1.84285,1.84312,1.84285,1.84312,26200000.0
2006-07-26 15:16:00,1.84317,1.84337,1.84317,1.84334,69300003.0
2006-07-26 15:17:00,1.84328,1.84348,1.84325,1.84348,37300000.0
2006-07-26 15:18:00,1.8435,1.8435,1.8432,1.84332,106100000.0
2006-07-26 15:19:00,1.84339,1.84354,1.84332,1.84332,78600000.0
2006-07-26 15:20:00,1.8433,1.84373,1.8433,1.84373,78599998.0
2006-07-26 15:21:00,1.84367,1.84371,1.84348,1.84366,29800000.0
2006-07-26 15:22:00,1.84367,1.84376,1.84343,1.84343,80350000.0
2006-07-26 15:23:00,1.84349,1.84368,1.84348,1.8436,120200003.0
2006-07-26 15:24:00,1.84363,1.84383,1.8435,1.84376,99999999.0
2006-07-26 15:25:00,1.84372,1.84372,1.84343,1.84343,57500001.0
2006-07-26 15:26:00,1.84333,1.84333,1.84315,1.84325,77600000.0
2006-07-26 15:27:00,1.84331,1.84331,1.84308,1.84308,48499999.0
2006-07-26 15:28:00,1.84304,1.84306,1.84271,1.84271,80899999.0
2006-07-26 15:29:00,1.84261,1.84261,1.8425,1.8425,136300000.0
2006-07-26 15:30:00,1.8425,1.84265,1.84244,1.84246,36800000.0
2006-07-26 15:31:00,1.84258,1.84273,1.84254,1.84273,99499999.0
2006-07-26 15:32:00,1.84267,1.84282,1.84261,1.84267,104599999.0
2006-07-26 15:33:00,1.84267,1.84284,1.84266,1.84283,82400000.0
2006-07-26 15:34:00,1.84282,1.84299,1.84281,1.84298,44900000.0
2006-07-26 15:35:00,1.84322,1.84322,1.8431,1.84322,67800000.0
2006-07-26 15:36:00,1.84315,1.84323,1.84314,1.84323,33400000.0
2006-07-26 15:37:00,1.84322,1.84322,1.84305,1.84305,43400000.0
2006-07-26 15:38:00,1.84295,1.84307,1.84289,1.84298,62900000.0
2006-07-26 15:39:00,1.84294,1.84301,1.84294,1.84295,62700000.0
2006-07-26 15:40:00,1.84292,1.84292,1.84282,1.84288,60100000.0
2006-07-26 15:41:00,1.84292,1.84301,1.84289,1.84297,52800000.0
2006-07-26 15:42:00,1.84295,1.84323,1.84295,1.84301,87399999.0
2006-07-26 15:43:00,1.84299,1.843,1.84287,1.843,31200000.0
2006-07-26 15:44:00,1.84298,1.84298,1.84293,1.84298,42900000.0
2006-07-26 15:45:00,1.84304,1.8431,1.84294,1.84302,95500000.0
2006-07-26 15:46:00,1.84303,1.84307,1.84299,1.84307,42700000.0
2006-07-26 15:47:00,1.843,1.84311,1.84287,1.84287,89800001.0
2006-07-26 15:48:00,1.8429,1.84296,1.84275,1.84281,163499999.0
2006-07-26 15:49:00,1.84277,1.8429,1.84272,1.84277,131000002.0
2006-07-26 15:50:00,1.84272,1.84278,1.8426,1.84265,81600001.0
2006-07-26 15:51:00,1.84277,1.84278,1.8427,1.84278,34600000.0
2006-07-26 15:52:00,1.84269,1.8427,1.84258,1.84266,95600000.0
2006-07-26 15:53:00,1.8427,1.84287,1.84264,1.84285,92900001.0
2006-07-26 15:54:00,1.84285,1.84298,1.84285,1.84298,38200000.0
2006-07-26 15:55:00,1.84314,1.84362,1.84314,1.84341,103499999.0
2006-07-26 15:56:00,1.84333,1.84358,1.84326,1.84349,44399999.0
2006-07-26 15:57:00,1.84348,1.84348,1.84323,1.84341,38800000.0
2006-07-26 15:58:00,1.84335,1.8434,1.84326,1.84326,103200002.0
2006-07-26 15:59:00,1.84326,1.84353,1.84326,1.84353,78899999.0
2006-07-26 16:00:00,1.84372,1.8438,1.84339,1.84352,42500000.0
2006-07-26 16:01:00,1.84366,1.84366,1.84335,1.84356,69500000.0
2006-07-26 16:02:00,1.84345,1.84345,1.84337,1.84342,19600000.0
2006-07-26 16:03:00,1.84332,1.84332,1.84306,1.84317,24100000.0
2006-07-26 16:04:00,1.84305,1.84305,1.84292,1.84295,119000001.0
2006-07-26 16:05:00,1.8431,1.84315,1.8431,1.84315,5700000.0
2006-07-26 16:06:00,1.84333,1.8436,1.84326,1.8436,27300000.0
2006-07-26 16:07:00,1.84388,1.84468,1.84388,1.84468,78700001.0
2006-07-26 16:08:00,1.84453,1.84478,1.8445,1.84478,65000001.0
2006-07-26 16:09:00,1.84484,1.84494,1.84479,1.84494,8700000.0
2006-07-26 16:10:00,1.84498,1.84535,1.84498,1.84535,82199999.0
2006-07-26 16:11:00,1.84542,1.84546,1.84527,1.84535,54600000.0
2006-07-26 16:12:00,1.84533,1.84536,1.84522,1.84522,52000000.0
2006-07-26 16:13:00,1.84515,1.84523,1.84507,1.84517,85499999.0
2006-07-26 16:14:00,1.84512,1.84543,1.84512,1.84543,83800001.0
2006-07-26 16:15:00,1.8457,1.84633,1.8457,1.84629,31100000.0
2006-07-26 16:16:00,1.84632,1.84652,1.84632,1.84643,62400000.0
2006-07-26 16:17:00,1.84659,1.84659,1.8461,1.8461,111700001.0
2006-07-26 16:18:00,1.84596,1.84604,1.84591,1.84594,84200003.0
2006-07-26 16:19:00,1.84587,1.84588,1.8457,1.8457,43800001.0
2006-07-26 16:20:00,1.84582,1.84609,1.84567,1.84609,83800001.0
2006-07-26 16:21:00,1.84631,1.84638,1.84627,1.84628,34100000.0
2006-07-26 16:22:00,1.84623,1.84634,1.8462,1.84631,49300000.0
2006-07-26 16:23:00,1.8462,1.84626,1.84614,1.84623,76100000.0
2006-07-26 16:24:00,1.84629,1.8463,1.84618,1.84618,46900001.0
2006-07-26 16:25:00,1.84614,1.84615,1.84609,1.84614,71000000.0
2006-07-26 16:26:00,1.84621,1.84643,1.84621,1.84643,15700000.0
2006-07-26 16:27:00,1.84647,1.84653,1.84642,1.84653,98000000.0
2006-07-26 16:28:00,1.84655,1.84663,1.84618,1.84618,104100001.0
2006-07-26 16:29:00,1.84644,1.84656,1.84644,1.84656,32699999.0
2006-07-26 16:30:00,1.84662,1.84667,1.84653,1.84667,70600000.0
2006-07-26 16:31:00,1.84669,1.84671,1.84652,1.84656,42900000.0
2006-07-26 16:32:00,1.84676,1.84711,1.8467,1.84711,53500000.0
2006-07-26 16:33:00,1.84704,1.84704,1.8469,1.84691,26200000.0
2006-07-26 16:34:00,1.84694,1.84713,1.84694,1.84707,68400000.0
2006-07-26 16:35:00,1.84704,1.84704,1.84685,1.84687,21400000.0
2006-07-26 16:36:00,1.847,1.84718,1.84669,1.84669,71100001.0
2006-07-26 16:37:00,1.84655,1.84665,1.8465,1.84665,102600001.0
2006-07-26 16:38:00,1.84664,1.84695,1.84664,1.84695,46300000.0
2006-07-26 16:39:00,1.84675,1.8468,1.84659,1.84669,98799998.0
2006-07-26 16:40:00,1.84664,1.8468,1.84664,1.8468,29100000.0
2006-07-26 16:41:00,1.84655,1.84692,1.84655,1.84662,74300000.0
2006-07-26 16:42:00,1.84654,1.84654,1.84644,1.84644,44500000.0
2006-07-26 16:43:00,1.84627,1.84627,1.84601,1.84606,70500001.0
2006-07-26 16:44:00,1.84608,1.84613,1.84603,1.84607,20800000.0
2006-07-26 16:45:00,1.84607,1.84607,1.84587,1.84595,63700000.0
2006-07-26 16:46:00,1.84608,1.84617,1.84602,1.84602,91799999.0
2006-07-26 16:47:00,1.84597,1.84609,1.84591,1.84605,109400001.0
2006-07-26 16:48:00,1.84608,1.84608,1.84584,1.84587,50400000.0
2006-07-26 16:49:00,1.84593,1.84602,1.8459,1.84593,44900000.0
2006-07-26 16:50:00,1.84593,1.84602,1.84592,1.84592,100300002.0
2006-07-26 16:51:00,1.8459,1.84596,1.84589,1.84589,121099997.0
2006-07-26 16:52:00,1.84587,1.84591,1.84582,1.84582,24900000.0
2006-07-26 16:53:00,1.84575,1.846,1.84575,1.846,77099999.0
2006-07-26 16:54:00,1.84598,1.84625,1.84598,1.84623,69600001.0
2006-07-26 16:55:00,1.84629,1.84632,1.84624,1.8463,80100000.0
2006-07-26 16:56:00,1.84627,1.84642,1.84627,1.8463,91000000.0
2006-07-26 16:57:00,1.84638,1.84649,1.84637,1.84648,99200002.0
2006-07-26 16:58:00,1.84648,1.84652,1.84636,1.84647,88400001.0
2006-07-26 16:59:00,1.84654,1.84673,1.84644,1.84673,91800002.0
2006-07-26 17:00:00,1.84665,1.84665,1.84637,1.84637,86500001.0
2006-07-26 17:01:00,1.84637,1.84639,1.84632,1.84639,42600000.0
2006-07-26 17:02:00,1.84647,1.84647,1.84637,1.8464,74500001.0
2006-07-26 17:03:00,1.84644,1.84664,1.84644,1.84659,54900000.0
2006-07-26 17:04:00,1.84653,1.84661,1.84635,1.84635,83400000.0
2006-07-26 17:05:00,1.84628,1.84635,1.84626,1.84631,57699999.0
2006-07-26 17:06:00,1.84643,1.84653,1.84639,1.84642,78899999.0
2006-07-26 17:07:00,1.8464,1.84648,1.8464,1.84645,26400000.0
2006-07-26 17:08:00,1.84656,1.84659,1.84656,1.84659,5200000.0
2006-07-26 17:09:00,1.84676,1.84683,1.84662,1.84683,59200000.0
2006-07-26 17:10:00,1.84683,1.84689,1.84677,1.84678,64199999.0
2006-07-26 17:11:00,1.84677,1.84683,1.84639,1.84648,59400000.0
2006-07-26 17:12:00,1.84638,1.84638,1.84609,1.84629,84999998.0
2006-07-26 17:13:00,1.84637,1.84646,1.84637,1.84638,78700002.0
2006-07-26 17:14:00,1.84647,1.84652,1.84647,1.84652,53500000.0
2006-07-26 17:15:00,1.84643,1.84665,1.84643,1.84665,103599998.0
2006-07-26 17:16:00,1.84675,1.84693,1.84675,1.84676,87800001.0
2006-07-26 17:17:00,1.84663,1.84663,1.8464,1.8464,67399999.0
2006-07-26 17:18:00,1.84651,1.84664,1.84651,1.84664,11200000.0
2006-07-26 17:19:00,1.84664,1.8467,1.84658,1.84661,56800000.0
2006-07-26 17:20:00,1.84663,1.84665,1.84642,1.84665,85500000.0
2006-07-26 17:21:00,1.84674,1.84681,1.84641,1.84652,99600000.0
2006-07-26 17:22:00,1.84658,1.8466,1.84646,1.8465,98200000.0
2006-07-26 17:23:00,1.8464,1.84648,1.84631,1.84631,25400000.0
2006-07-26 17:24:00,1.8463,1.8464,1.84625,1.84628,28150000.0
2006-07-26 17:25:00,1.84628,1.84628,1.84608,1.84612,43500000.0
2006-07-26 17:26:00,1.84604,1.84604,1.84579,1.84587,54300001.0
2006-07-26 17:27:00,1.84591,1.84591,1.84575,1.84575,80800000.0
2006-07-26 17:28:00,1.84582,1.84593,1.84582,1.8459,23500000.0
2006-07-26 17:29:00,1.84578,1.84578,1.84549,1.84549,48300000.0
2006-07-26 17:30:00,1.84542,1.84565,1.84539,1.84559,123149999.0
2006-07-26 17:31:00,1.84552,1.84563,1.84552,1.84563,13400000.0
2006-07-26 17:32:00,1.84573,1.84575,1.84562,1.84562,33200001.0
2006-07-26 17:33:00,1.84575,1.84587,1.84569,1.84571,91099999.0
2006-07-26 17:34:00,1.8457,1.84572,1.84561,1.84565,80400000.0
2006-07-26 17:35:00,1.84567,1.84585,1.84567,1.84578,118699999.0
2006-07-26 17:36:00,1.84581,1.84585,1.84572,1.84578,74300000.0
2006-07-26 17:37:00,1.84563,1.84563,1.84547,1.84552,40100000.0
2006-07-26 17:38:00,1.84552,1.84561,1.84552,1.84552,71000000.0
2006-07-26 17:39:00,1.84555,1.84556,1.84549,1.84555,66200001.0
2006-07-26 17:40:00,1.84554,1.84554,1.84542,1.8455,71400001.0
2006-07-26 17:41:00,1.84557,1.84568,1.84557,1.84568,77099999.0
2006-07-26 17:42:00,1.84569,1.8457,1.84561,1.8457,61600000.0
2006-07-26 17:43:00,1.84576,1.84585,1.84576,1.84577,20600000.0
2006-07-26 17:44:00,1.84573,1.84582,1.84568,1.84582,53199999.0
2006-07-26 17:45:00,1.8459,1.84599,1.84581,1.84592,82700000.0
2006-07-26 17:46:00,1.84581,1.84581,1.84573,1.8458,48299999.0
2006-07-26 17:47:00,1.84577,1.84592,1.84572,1.84588,139700002.0
2006-07-26 17:48:00,1.84595,1.84605,1.84593,1.84595,35400000.0
2006-07-26 17:49:00,1.84597,1.84612,1.84592,1.84607,89700001.0
2006-07-26 17:50:00,1.84605,1.84625,1.84605,1.84625,84000000.0
2006-07-26 17:51:00,1.84627,1.84628,1.84616,1.84621,27900000.0
2006-07-26 17:52:00,1.8462,1.8463,1.84619,1.8463,53100001.0
2006-07-26 17:53:00,1.84628,1.84655,1.84628,1.84655,26399999.0
2006-07-26 17:54:00,1.84653,1.84661,1.84642,1.84652,106799999.0
2006-07-26 17:55:00,1.84663,1.84663,1.84653,1.84655,68700000.0
2006-07-26 17:56:00,1.8465,1.84652,1.84632,1.84632,54800000.0
2006-07-26 17:57:00,1.84651,1.84699,1.84651,1.84694,53900001.0
2006-07-26 17:58:00,1.84698,1.84701,1.8468,1.84696,47499999.0
2006-07-26 17:59:00,1.84704,1.84711,1.84693,1.847,130900002.0
2006-07-26 18:00:00,1.8471,1.84723,1.8471,1.84713,41499999.0
2006-07-26 18:01:00,1.8472,1.84764,1.8472,1.84747,1016199992.0
2006-07-26 18:02:00,1.84746,1.8475,1.84708,1.84713,1138100000.0
2006-07-26 18:03:00,1.84704,1.84714,1.84683,1.84705,1354900001.0
2006-07-26 18:04:00,1.84722,1.84804,1.84709,1.84804,770300005.0
2006-07-26 18:05:00,1.8481,1.84851,1.8479,1.84795,1028500001.0
2006-07-26 18:06:00,1.8479,1.84806,1.84789,1.84803,1010100000.0
2006-07-26 18:07:00,1.84804,1.8482,1.84784,1.84784,1260399999.0
2006-07-26 18:08:00,1.84785,1.84795,1.84769,1.84779,1245369998.0
2006-07-26 18:09:00,1.84782,1.84788,1.84777,1.84782,617899996.0
2006-07-26 18:10:00,1.84779,1.84779,1.8473,1.8473,927600000.0
2006-07-26 18:11:00,1.84727,1.84736,1.84715,1.84732,580000003.0
2006-07-26 18:12:00,1.84727,1.84727,1.84711,1.84717,586299998.0
2006-07-26 18:13:00,1.84718,1.84731,1.84716,1.8472,624999995.0
2006-07-26 18:14:00,1.84728,1.84741,1.84719,1.84741,874849996.0
2006-07-26 18:15:00,1.84748,1.84748,1.84734,1.84745,797450003.0
2006-07-26 18:16:00,1.84747,1.84767,1.84742,1.84744,672300001.0
2006-07-26 18:17:00,1.84736,1.84736,1.84692,1.84713,391199998.0
2006-07-26 18:18:00,1.84717,1.84736,1.84714,1.84734,687900000.0
2006-07-26 18:19:00,1.84747,1.84765,1.84745,1.84755,487299999.0
2006-07-26 18:20:00,1.84765,1.84795,1.84765,1.84795,477399997.0
2006-07-26 18:21:00,1.848,1.84823,1.84789,1.84811,715999997.0
2006-07-26 18:22:00,1.84808,1.84808,1.84772,1.84786,501999999.0
2006-07-26 18:23:00,1.84779,1.84807,1.84779,1.8479,861000003.0
2006-07-26 18:24:00,1.84798,1.84823,1.84791,1.84812,753199999.0
2006-07-26 18:25:00,1.84803,1.84803,1.84747,1.84747,799700001.0
2006-07-26 18:26:00,1.84757,1.8479,1.84729,1.8479,592499997.0
2006-07-26 18:27:00,1.84793,1.84801,1.8477,1.84801,769650003.0
2006-07-26 18:28:00,1.84799,1.84811,1.84791,1.84803,432300001.0
2006-07-26 18:29:00,1.84804,1.84826,1.84803,1.84823,678099998.0
2006-07-26 18:30:00,1.84827,1.84856,1.84806,1.84848,669199999.0
2006-07-26 18:31:00,1.84855,1.84869,1.84849,1.84852,426600001.0
2006-07-26 18:32:00,1.84856,1.84888,1.84852,1.84881,411399994.0
2006-07-26 18:33:00,1.8488,1.8488,1.84858,1.84858,617900002.0
2006-07-26 18:34:00,1.84852,1.84857,1.84825,1.84832,707100000.0
2006-07-26 18:35:00,1.84826,1.84831,1.84804,1.84804,368550000.0
2006-07-26 18:36:00,1.84802,1.8488,1.848,1.84868,156400002.0
2006-07-26 18:37:00,1.84867,1.84876,1.84852,1.84854,134499999.0
2006-07-26 18:38:00,1.8486,1.84865,1.84852,1.84865,162700000.0
2006-07-26 18:39:00,1.84859,1.84868,1.84859,1.84865,247900000.0
2006-07-26 18:40:00,1.84861,1.849,1.84849,1.84875,357300003.0
2006-07-26 18:41:00,1.84875,1.84885,1.84874,1.8488,303999994.0
2006-07-26 18:42:00,1.84878,1.8491,1.84878,1.84891,144900000.0
2006-07-26 18:43:00,1.84893,1.84893,1.84867,1.8487,74400000.0
2006-07-26 18:44:00,1.84853,1.8487,1.84852,1.84854,477700006.0
2006-07-26 18:45:00,1.84851,1.84858,1.8484,1.84856,172450001.0
2006-07-26 18:46:00,1.84862,1.84879,1.84856,1.84865,141699998.0
2006-07-26 18:47:00,1.84866,1.84883,1.84866,1.84871,200299998.0
2006-07-26 18:48:00,1.84867,1.84885,1.84867,1.84877,321200001.0
2006-07-26 18:49:00,1.84887,1.84911,1.84883,1.84911,152799996.0
2006-07-26 18:50:00,1.84919,1.84962,1.84913,1.84961,246800001.0
2006-07-26 18:51:00,1.84973,1.85026,1.84962,1.84972,479600001.0
2006-07-26 18:52:00,1.84959,1.8499,1.84959,1.8499,582300000.0
2006-07-26 18:53:00,1.84997,1.85054,1.84997,1.85046,461799998.0
2006-07-26 18:54:00,1.85046,1.85053,1.85017,1.85023,211499999.0
2006-07-26 18:55:00,1.8503,1.85055,1.8503,1.85038,654999999.0
2006-07-26 18:56:00,1.85035,1.8504,1.85031,1.85033,205999998.0
2006-07-26 18:57:00,1.85021,1.85029,1.85006,1.85024,412299997.0
2006-07-26 18:58:00,1.85022,1.85022,1.85003,1.85007,572149998.0
2006-07-26 18:59:00,1.85008,1.85027,1.84997,1.84997,422049999.0
2006-07-26 19:00:00,1.85,1.85005,1.84993,1.85003,437400000.0
2006-07-26 19:01:00,1.85001,1.85003,1.84996,1.84996,71800000.0
2006-07-26 19:02:00,1.84995,1.84997,1.84986,1.84987,479500003.0
2006-07-26 19:03:00,1.84992,1.85007,1.84974,1.85005,629299996.0
2006-07-26 19:04:00,1.85013,1.8502,1.84996,1.85002,319200002.0
2006-07-26 19:05:00,1.85,1.85002,1.84995,1.84996,145400000.0
2006-07-26 19:06:00,1.84995,1.85009,1.84975,1.85009,622099999.0
2006-07-26 19:07:00,1.85015,1.85015,1.85007,1.85015,326900000.0
2006-07-26 19:08:00,1.85002,1.85002,1.84977,1.8498,491799997.0
2006-07-26 19:09:00,1.84975,1.84975,1.84965,1.84975,325300001.0
2006-07-26 19:10:00,1.84967,1.84968,1.84949,1.84957,351600002.0
2006-07-26 19:11:00,1.84961,1.84967,1.8496,1.84963,116300000.0
2006-07-26 19:12:00,1.84965,1.8497,1.84959,1.8496,182900001.0
2006-07-26 19:13:00,1.84968,1.84983,1.84965,1.84983,411300001.0
2006-07-26 19:14:00,1.8498,1.84993,1.84971,1.84985,262199999.0
2006-07-26 19:15:00,1.84981,1.84981,1.84953,1.84967,365600001.0
2006-07-26 19:16:00,1.8497,1.8497,1.84964,1.84969,152199999.0
2006-07-26 19:17:00,1.84973,1.84978,1.84972,1.84975,167199999.0
2006-07-26 19:18:00,1.84977,1.84983,1.84972,1.84983,273700002.0
2006-07-26 19:19:00,1.84985,1.84985,1.84973,1.84985,361499998.0
2006-07-26 19:20:00,1.84977,1.84981,1.84967,1.84974,292899999.0
2006-07-26 19:21:00,1.84979,1.84996,1.84972,1.84972,411999995.0
2006-07-26 19:22:00,1.84968,1.84972,1.84957,1.84961,247000000.0
2006-07-26 19:23:00,1.84952,1.84953,1.84932,1.84932,361699998.0
2006-07-26 19:24:00,1.84927,1.84938,1.84926,1.84938,121499998.0
2006-07-26 19:25:00,1.84945,1.8496,1.84945,1.8496,99900000.0
2006-07-26 19:26:00,1.84963,1.8497,1.84953,1.84953,414300001.0
2006-07-26 19:27:00,1.84952,1.84954,1.84939,1.84939,543650003.0
2006-07-26 19:28:00,1.84934,1.84939,1.84922,1.8493,457499997.0
2006-07-26 19:29:00,1.84924,1.84942,1.84924,1.8493,272700002.0
2006-07-26 19:30:00,1.84929,1.84939,1.84923,1.84931,481000003.0
2006-07-26 19:31:00,1.84927,1.84928,1.8491,1.84921,347500000.0
2006-07-26 19:32:00,1.84923,1.84934,1.84915,1.84926,395699998.0
2006-07-26 19:33:00,1.84936,1.84967,1.84936,1.84967,231599998.0
2006-07-26 19:34:00,1.84965,1.84965,1.84936,1.84946,282599998.0
2006-07-26 19:35:00,1.84947,1.84967,1.84945,1.84967,369899999.0
2006-07-26 19:36:00,1.84977,1.84999,1.84977,1.84999,342900000.0
2006-07-26 19:37:00,1.85,1.85014,1.84994,1.85008,233700002.0
2006-07-26 19:38:00,1.8501,1.85022,1.85008,1.85012,89600002.0
2006-07-26 19:39:00,1.85015,1.8506,1.85015,1.8506,165800000.0
2006-07-26 19:40:00,1.85064,1.85066,1.85039,1.8505,318400001.0
2006-07-26 19:41:00,1.85045,1.85046,1.85019,1.85019,351399998.0
2006-07-26 19:42:00,1.85018,1.85034,1.85017,1.85017,181500001.0
2006-07-26 19:43:00,1.85012,1.85019,1.85005,1.85012,144699999.0
2006-07-26 19:44:00,1.85009,1.85009,1.8498,1.8498,426199998.0
2006-07-26 19:45:00,1.84975,1.84988,1.8497,1.84988,150400001.0
2006-07-26 19:46:00,1.8499,1.8499,1.84983,1.84985,294799999.0
2006-07-26 19:47:00,1.84987,1.84991,1.84985,1.84985,77100000.0
2006-07-26 19:48:00,1.84989,1.85008,1.84989,1.85008,181400003.0
2006-07-26 19:49:00,1.85013,1.85013,1.85002,1.85007,296599997.0
2006-07-26 19:50:00,1.85005,1.85021,1.85003,1.85005,244700000.0
2006-07-26 19:51:00,1.85013,1.85075,1.85013,1.85057,300900000.0
2006-07-26 19:52:00,1.85054,1.85054,1.85044,1.85045,177800001.0
2006-07-26 19:53:00,1.85046,1.85046,1.85024,1.8503,92999997.0
2006-07-26 19:54:00,1.85032,1.85035,1.85027,1.85027,225599999.0
2006-07-26 19:55:00,1.85016,1.85023,1.85002,1.85023,108299999.0
2006-07-26 19:56:00,1.85027,1.85038,1.85025,1.85038,333300002.0
2006-07-26 19:57:00,1.85035,1.85041,1.85029,1.8503,338600000.0
2006-07-26 19:58:00,1.85029,1.85035,1.85021,1.85028,294200000.0
2006-07-26 19:59:00,1.85026,1.8504,1.85018,1.8502,224000004.0
2006-07-26 20:00:00,1.8502,1.85083,1.8502,1.85083,245099997.0
2006-07-26 20:01:00,1.85094,1.85159,1.85094,1.8513,247900000.0
2006-07-26 20:02:00,1.85124,1.85124,1.85095,1.85095,148600001.0
2006-07-26 20:03:00,1.85086,1.85102,1.85073,1.85092,64000000.0
2006-07-26 20:04:00,1.85091,1.851,1.85078,1.85083,212100003.0
2006-07-26 20:05:00,1.85083,1.85111,1.85081,1.85108,166800000.0
2006-07-26 20:06:00,1.85111,1.85123,1.85108,1.85108,153400000.0
2006-07-26 20:07:00,1.85112,1.85141,1.85112,1.85133,125899998.0
2006-07-26 20:08:00,1.85145,1.85201,1.85136,1.85199,282899998.0
2006-07-26 20:09:00,1.85196,1.85204,1.85175,1.85175,159600000.0
2006-07-26 20:10:00,1.85165,1.85165,1.85131,1.85135,134000000.0
2006-07-26 20:11:00,1.8514,1.85145,1.85122,1.85122,39100000.0
2006-07-26 20:12:00,1.85113,1.85127,1.85102,1.85115,423249998.0
2006-07-26 20:13:00,1.85118,1.85165,1.85118,1.85142,178599999.0
2006-07-26 20:14:00,1.85153,1.85166,1.85147,1.85163,176450002.0
2006-07-26 20:15:00,1.8516,1.8516,1.85132,1.85153,386799999.0
2006-07-26 20:16:00,1.8515,1.85158,1.8514,1.85145,92000000.0
2006-07-26 20:17:00,1.8515,1.85166,1.8515,1.85155,75600000.0
2006-07-26 20:18:00,1.85155,1.85164,1.85148,1.85148,229699997.0
2006-07-26 20:19:00,1.85153,1.85202,1.85153,1.85202,173500001.0
2006-07-26 20:20:00,1.85205,1.85223,1.85204,1.85223,219700000.0
2006-07-26 20:21:00,1.85234,1.85263,1.85234,1.85236,200700002.0
2006-07-26 20:22:00,1.8526,1.85351,1.85249,1.85351,151599998.0
2006-07-26 20:23:00,1.85364,1.8539,1.85363,1.85377,381500002.0
2006-07-26 20:24:00,1.85373,1.85385,1.85355,1.85385,101200000.0
2006-07-26 20:25:00,1.85392,1.85494,1.85388,1.85466,424800003.0
2006-07-26 20:26:00,1.85458,1.85458,1.85399,1.85433,457300002.0
2006-07-26 20:27:00,1.85438,1.85438,1.85419,1.85435,313799999.0
2006-07-26 20:28:00,1.85423,1.85423,1.85368,1.85368,345299997.0
2006-07-26 20:29:00,1.85361,1.85361,1.85313,1.85322,264800000.0
2006-07-26 20:30:00,1.85317,1.85317,1.85288,1.85304,908700000.0
2006-07-26 20:31:00,1.85304,1.85396,1.85304,1.85396,536299995.0
2006-07-26 20:32:00,1.85409,1.85466,1.85407,1.85409,632300004.0
2006-07-26 20:33:00,1.85403,1.85426,1.85359,1.85361,272800001.0
2006-07-26 20:34:00,1.85357,1.85357,1.85339,1.85352,97400001.0
2006-07-26 20:35:00,1.85353,1.85398,1.85353,1.8539,63900000.0
2006-07-26 20:36:00,1.85394,1.85409,1.85386,1.85397,203150001.0
2006-07-26 20:37:00,1.85387,1.85391,1.85356,1.85363,131699999.0
2006-07-26 20:38:00,1.85362,1.85382,1.85346,1.85375,340600004.0
2006-07-26 20:39:00,1.85381,1.85381,1.85352,1.85367,295900002.0
2006-07-26 20:40:00,1.85377,1.85415,1.85377,1.85412,181999999.0
2006-07-26 20:41:00,1.85408,1.85412,1.85391,1.85407,153100000.0
2006-07-26 20:42:00,1.85406,1.85406,1.85387,1.85395,84399999.0
2006-07-26 20:43:00,1.8539,1.8539,1.85366,1.85366,164099997.0
2006-07-26 20:44:00,1.85353,1.85356,1.85344,1.8535,481300002.0
2006-07-26 20:45:00,1.85348,1.85348,1.85336,1.85344,107600000.0
2006-07-26 20:46:00,1.85342,1.85344,1.85328,1.85343,115500000.0
2006-07-26 20:47:00,1.8534,1.85353,1.85332,1.85353,504299994.0
2006-07-26 20:48:00,1.85353,1.85358,1.85348,1.85356,143400000.0
2006-07-26 20:49:00,1.85364,1.85408,1.85364,1.85392,100600001.0
2006-07-26 20:50:00,1.85387,1.85401,1.85377,1.85389,435200000.0
2006-07-26 20:51:00,1.85387,1.85387,1.85369,1.85383,259100001.0
2006-07-26 20:52:00,1.8538,1.85407,1.8538,1.85402,205799999.0
2006-07-26 20:53:00,1.85398,1.85398,1.8537,1.85372,714999998.0
2006-07-26 20:54:00,1.85365,1.85365,1.85331,1.85335,343000004.0
2006-07-26 20:55:00,1.85332,1.85336,1.85311,1.85325,299400002.0
2006-07-26 20:56:00,1.85328,1.85354,1.85328,1.85328,445699999.0
2006-07-26 20:57:00,1.85334,1.85379,1.85334,1.85365,618499996.0
2006-07-26 20:58:00,1.85375,1.85375,1.85318,1.8532,205800000.0
2006-07-26 20:59:00,1.85313,1.85329,1.8531,1.85327,616949999.0
2006-07-26 21:00:00,1.85325,1.85338,1.85325,1.85334,351300000.0
2006-07-26 21:01:00,1.85331,1.85342,1.85326,1.85335,310100003.0
2006-07-26 21:02:00,1.85322,1.85322,1.8528,1.8528,183969998.0
2006-07-26 21:03:00,1.85259,1.85259,1.85225,1.85226,193199999.0
2006-07-26 21:04:00,1.85228,1.85242,1.85227,1.85242,163800000.0
2006-07-26 21:05:00,1.85245,1.85253,1.85241,1.85247,243000003.0
2006-07-26 21:06:00,1.8524,1.8524,1.85223,1.85227,170200001.0
2006-07-26 21:07:00,1.85228,1.85248,1.85228,1.85248,84000000.0
2006-07-26 21:08:00,1.85243,1.85247,1.85232,1.85232,58399999.0
2006-07-26 21:09:00,1.85217,1.85233,1.85217,1.85218,67299999.0
2006-07-26 21:10:00,1.85222,1.85238,1.85222,1.85238,82000000.0
2006-07-26 21:11:00,1.85228,1.85228,1.85183,1.85196,112200000.0
2006-07-26 21:12:00,1.85196,1.85204,1.85195,1.85203,88300000.0
2006-07-26 21:13:00,1.852,1.85219,1.852,1.85212,176100000.0
2006-07-26 21:14:00,1.85212,1.85215,1.85194,1.85202,342599999.0
2006-07-26 21:15:00,1.8521,1.85221,1.85206,1.85218,292800001.0
2006-07-26 21:16:00,1.85216,1.85219,1.85212,1.85216,40700000.0
2006-07-26 21:17:00,1.85218,1.85226,1.85214,1.8522,143699998.0
2006-07-26 21:18:00,1.85219,1.85225,1.85219,1.8522,42100000.0
2006-07-26 21:19:00,1.85228,1.85247,1.85228,1.85247,130999998.0
2006-07-26 21:20:00,1.85254,1.85276,1.85253,1.85255,208400001.0
2006-07-26 21:21:00,1.8525,1.85253,1.85245,1.85245,189900000.0
2006-07-26 21:22:00,1.85243,1.85246,1.85238,1.8524,155700000.0
2006-07-26 21:23:00,1.8524,1.8526,1.85237,1.8526,54500000.0
2006-07-26 21:24:00,1.8526,1.85264,1.85244,1.85244,208600002.0
2006-07-26 21:25:00,1.85245,1.85265,1.85245,1.85265,141099999.0
2006-07-26 21:26:00,1.8527,1.85274,1.85267,1.85274,85200000.0
2006-07-26 21:27:00,1.8527,1.8527,1.85224,1.85224,91899999.0
2006-07-26 21:28:00,1.8522,1.85225,1.8521,1.8522,254099999.0
2006-07-26 21:29:00,1.85218,1.85222,1.85214,1.85222,61200000.0
2006-07-26 21:30:00,1.85215,1.85223,1.85215,1.85216,67899999.0
2006-07-26 21:31:00,1.8522,1.85224,1.85218,1.85224,48700001.0
2006-07-26 21:32:00,1.85226,1.85235,1.85215,1.85223,310799997.0
2006-07-26 21:33:00,1.85222,1.85231,1.85215,1.85228,404999998.0
2006-07-26 21:34:00,1.85229,1.85232,1.85216,1.85216,272299999.0
2006-07-26 21:35:00,1.85222,1.85227,1.85221,1.85221,41100001.0
2006-07-26 21:36:00,1.85221,1.85226,1.85211,1.85211,131699999.0
2006-07-26 21:37:00,1.85209,1.85226,1.85209,1.85226,203599997.0
2006-07-26 21:38:00,1.85229,1.85254,1.85229,1.85247,155800001.0
2006-07-26 21:39:00,1.85256,1.85257,1.85242,1.85257,37700000.0
2006-07-26 21:40:00,1.85258,1.85261,1.85255,1.85257,158400001.0
2006-07-26 21:41:00,1.85255,1.85259,1.85243,1.85252,147800000.0
2006-07-26 21:42:00,1.85251,1.85258,1.8524,1.85245,134999999.0
2006-07-26 21:43:00,1.85242,1.85256,1.85242,1.85256,41400001.0
2006-07-26 21:44:00,1.85262,1.85268,1.85262,1.85266,149500000.0
2006-07-26 21:45:00,1.85267,1.85275,1.85267,1.85275,86700000.0
2006-07-26 21:46:00,1.85279,1.85301,1.85279,1.85301,101500002.0
2006-07-26 21:47:00,1.85307,1.85313,1.85302,1.85308,173799999.0
2006-07-26 21:48:00,1.85305,1.85313,1.85302,1.85308,137300001.0
2006-07-26 21:49:00,1.85309,1.85344,1.85309,1.85344,126500002.0
2006-07-26 21:50:00,1.85339,1.85347,1.85333,1.85344,77900000.0
2006-07-26 21:51:00,1.85345,1.85351,1.85329,1.8534,200400001.0
2006-07-26 21:52:00,1.85346,1.85353,1.85343,1.85353,96000002.0
2006-07-26 21:53:00,1.8536,1.8538,1.8536,1.85378,53900000.0
2006-07-26 21:54:00,1.85386,1.85397,1.85345,1.85345,80800000.0
2006-07-26 21:55:00,1.85352,1.85378,1.85351,1.8536,227500000.0
2006-07-26 21:56:00,1.85357,1.85358,1.85348,1.85348,80800000.0
2006-07-26 21:57:00,1.8533,1.85338,1.85325,1.85325,125900000.0
2006-07-26 21:58:00,1.85322,1.85322,1.85313,1.8532,42600000.0
2006-07-26 21:59:00,1.85318,1.85324,1.85311,1.85311,401200001.0
2006-07-26 22:00:00,1.85315,1.85319,1.85312,1.85314,145700000.0
2006-07-26 22:01:00,1.85322,1.85327,1.85318,1.85318,61000000.0
2006-07-26 22:02:00,1.85325,1.8536,1.85325,1.8536,170000001.0
2006-07-26 22:03:00,1.85363,1.85367,1.85362,1.85365,61000000.0
2006-07-26 22:04:00,1.85362,1.85367,1.85354,1.85355,266600002.0
2006-07-26 22:05:00,1.85347,1.85348,1.85324,1.85337,148949999.0
2006-07-26 22:06:00,1.85342,1.85347,1.85338,1.85343,119100001.0
2006-07-26 22:07:00,1.85348,1.85352,1.85343,1.85352,60499999.0
2006-07-26 22:08:00,1.85357,1.85372,1.85357,1.85371,69700000.0
2006-07-26 22:09:00,1.8537,1.85374,1.85363,1.85367,136699995.0
2006-07-26 22:10:00,1.85358,1.85372,1.8535,1.85372,58800001.0
2006-07-26 22:11:00,1.85372,1.85379,1.8537,1.85372,17400000.0
2006-07-26 22:12:00,1.8537,1.85372,1.85365,1.85367,251099998.0
2006-07-26 22:13:00,1.85368,1.85368,1.85362,1.85365,30300000.0
2006-07-26 22:14:00,1.8536,1.85361,1.85353,1.85353,34400000.0
2006-07-26 22:15:00,1.85355,1.85361,1.85341,1.85344,289600002.0
2006-07-26 22:16:00,1.85345,1.85351,1.85342,1.85348,356900000.0
2006-07-26 22:17:00,1.85347,1.85351,1.85324,1.85337,69200000.0
2006-07-26 22:18:00,1.85336,1.85336,1.85319,1.8532,63300000.0
2006-07-26 22:19:00,1.8532,1.8533,1.8532,1.8533,76900000.0
2006-07-26 22:20:00,1.85328,1.85337,1.85324,1.85324,77900001.0
2006-07-26 22:21:00,1.85337,1.85399,1.85337,1.85364,101500001.0
2006-07-26 22:22:00,1.8536,1.85371,1.85355,1.85371,101300001.0
2006-07-26 22:23:00,1.85377,1.85377,1.8536,1.85363,182700001.0
2006-07-26 22:24:00,1.85368,1.85375,1.85368,1.85374,41300000.0
2006-07-26 22:25:00,1.85379,1.85387,1.85379,1.85387,75900000.0
2006-07-26 22:26:00,1.85388,1.85388,1.85383,1.85383,12800000.0
2006-07-26 22:27:00,1.85379,1.85392,1.85377,1.85392,43099999.0
2006-07-26 22:28:00,1.854,1.854,1.85388,1.85398,97100001.0
2006-07-26 22:29:00,1.85398,1.85398,1.85381,1.85388,196199998.0
2006-07-26 22:30:00,1.85392,1.85395,1.8539,1.8539,63700000.0
2006-07-26 22:31:00,1.85386,1.85386,1.8537,1.8537,79300000.0
2006-07-26 22:32:00,1.85365,1.85377,1.85365,1.85365,170000000.0
2006-07-26 22:33:00,1.85366,1.85379,1.85365,1.85375,97299999.0
2006-07-26 22:34:00,1.85376,1.85389,1.85373,1.85379,163600001.0
2006-07-26 22:35:00,1.85384,1.85391,1.85379,1.85379,36299999.0
2006-07-26 22:36:00,1.85378,1.85381,1.85367,1.85367,47399999.0
2006-07-26 22:37:00,1.85378,1.85388,1.85375,1.85375,102900000.0
2006-07-26 22:38:00,1.85371,1.8538,1.85371,1.85372,35900000.0
2006-07-26 22:39:00,1.85373,1.85377,1.85373,1.85375,55999999.0
2006-07-26 22:40:00,1.85374,1.85374,1.8537,1.8537,57799999.0
2006-07-26 22:41:00,1.85372,1.85383,1.85372,1.85382,78900000.0
2006-07-26 22:42:00,1.85373,1.85379,1.85366,1.85379,35300000.0
2006-07-26 22:43:00,1.85373,1.85377,1.85369,1.85372,104500003.0
2006-07-26 22:44:00,1.85375,1.8538,1.85372,1.85378,142900000.0
2006-07-26 22:45:00,1.85379,1.85383,1.85376,1.85383,88100001.0
2006-07-26 22:46:00,1.85385,1.8539,1.85385,1.85385,90399997.0
2006-07-26 22:47:00,1.85378,1.85383,1.85372,1.85383,79099998.0
2006-07-26 22:48:00,1.85382,1.85391,1.85377,1.85377,63399999.0
2006-07-26 22:49:00,1.85383,1.85405,1.85376,1.85398,85700001.0
2006-07-26 22:50:00,1.85404,1.85422,1.85404,1.85417,59899998.0
2006-07-26 22:51:00,1.85423,1.85429,1.8542,1.85423,88999998.0
2006-07-26 22:52:00,1.85422,1.85432,1.85422,1.85429,45000000.0
2006-07-26 22:53:00,1.85429,1.85433,1.85407,1.85433,28700000.0
2006-07-26 22:54:00,1.85436,1.85436,1.85423,1.85425,67600000.0
2006-07-26 22:55:00,1.85425,1.8543,1.85425,1.8543,15600000.0
2006-07-26 22:56:00,1.85428,1.85435,1.85427,1.85433,52600000.0
2006-07-26 22:57:00,1.85436,1.85447,1.8543,1.85445,87999999.0
2006-07-26 22:58:00,1.85432,1.85441,1.85404,1.85405,50900000.0
2006-07-26 22:59:00,1.85397,1.85397,1.85382,1.85386,117799998.0
2006-07-26 23:00:00,1.8538,1.8538,1.85365,1.85365,50999999.0
2006-07-26 23:01:00,1.85475,1.85479,1.85439,1.85454,86499999.0
2006-07-26 23:02:00,1.85462,1.85462,1.85415,1.85438,49200000.0
2006-07-26 23:03:00,1.85429,1.85455,1.85418,1.85439,76600001.0
2006-07-26 23:04:00,1.85442,1.85451,1.85422,1.85422,38100000.0
2006-07-26 23:05:00,1.85438,1.85472,1.85418,1.85472,124100000.0
2006-07-26 23:06:00,1.85475,1.85479,1.85429,1.85446,63400000.0
2006-07-26 23:07:00,1.85453,1.8547,1.85438,1.85456,40299999.0
2006-07-26 23:08:00,1.85475,1.85483,1.8544,1.85457,36300000.0
2006-07-26 23:09:00,1.8547,1.8547,1.85433,1.85446,80999997.0
2006-07-26 23:10:00,1.8544,1.85447,1.85436,1.85442,78299998.0
2006-07-26 23:11:00,1.85449,1.85457,1.85432,1.85448,86899999.0
2006-07-26 23:12:00,1.85428,1.85431,1.85402,1.8541,20100000.0
2006-07-26 23:13:00,1.85417,1.85423,1.8536,1.85393,112799999.0
2006-07-26 23:14:00,1.85392,1.85413,1.85379,1.85406,83300001.0
2006-07-26 23:15:00,1.85403,1.85423,1.85387,1.85398,103499999.0
2006-07-26 23:16:00,1.85408,1.85418,1.85396,1.85411,70400000.0
2006-07-26 23:17:00,1.85418,1.85431,1.85392,1.85392,65300001.0
2006-07-26 23:18:00,1.85417,1.85419,1.8538,1.8539,33100000.0
2006-07-26 23:19:00,1.85386,1.85404,1.85378,1.8539,83200000.0
2006-07-26 23:20:00,1.854,1.854,1.85371,1.85386,105500000.0
2006-07-26 23:21:00,1.85383,1.85395,1.85374,1.85391,67100000.0
2006-07-26 23:22:00,1.85395,1.85404,1.85377,1.85404,72899999.0
2006-07-26 23:23:00,1.85405,1.85414,1.85391,1.85403,78400000.0
2006-07-26 23:24:00,1.85398,1.85405,1.8538,1.85401,44499999.0
2006-07-26 23:25:00,1.8541,1.85425,1.85401,1.85421,77800000.0
2006-07-26 23:26:00,1.85428,1.85428,1.85393,1.85416,116499999.0
2006-07-26 23:27:00,1.85418,1.85424,1.85397,1.85399,101800000.0
2006-07-26 23:28:00,1.85388,1.8543,1.85382,1.8543,57600000.0
2006-07-26 23:29:00,1.85437,1.85437,1.85389,1.85411,68800000.0
2006-07-26 23:30:00,1.85396,1.85418,1.85394,1.85406,52900002.0
2006-07-26 23:31:00,1.85415,1.85435,1.85409,1.85415,52400000.0
2006-07-26 23:32:00,1.8543,1.85445,1.85403,1.85414,73500000.0
2006-07-26 23:33:00,1.85418,1.85429,1.85405,1.8541,88800001.0
2006-07-26 23:34:00,1.85407,1.85416,1.85393,1.85397,102099998.0
2006-07-26 23:35:00,1.85402,1.85425,1.85402,1.85425,23900000.0
2006-07-26 23:36:00,1.85428,1.85428,1.85421,1.85421,22400000.0
2006-07-26 23:37:00,1.85415,1.85423,1.85413,1.85423,52699999.0
2006-07-26 23:38:00,1.85415,1.85425,1.85415,1.85425,50300001.0
2006-07-26 23:39:00,1.85425,1.85425,1.85425,1.85425,26700001.0
2006-07-26 23:40:00,1.85425,1.85425,1.8542,1.85425,5800000.0
2006-07-26 23:41:00,1.85418,1.85418,1.85418,1.85418,3700000.0
2006-07-26 23:42:00,1.85425,1.85425,1.85425,1.85425,7600000.0
2006-07-26 23:43:00,1.85418,1.85421,1.85404,1.8542,103399997.0
2006-07-26 23:44:00,1.8542,1.8542,1.8542,1.8542,2200000.0
2006-07-26 23:45:00,1.85425,1.85427,1.8541,1.85427,55400001.0
2006-07-26 23:46:00,1.85422,1.85422,1.85407,1.85409,69500001.0
2006-07-26 23:47:00,1.85409,1.85417,1.85385,1.85385,37200000.0
2006-07-26 23:48:00,1.8538,1.85385,1.8538,1.8538,27000000.0
2006-07-26 23:49:00,1.85385,1.85385,1.85377,1.85377,34399999.0
2006-07-26 23:50:00,1.85376,1.85377,1.85368,1.85375,31400000.0
2006-07-26 23:51:00,1.85378,1.8538,1.85378,1.8538,16000000.0
2006-07-26 23:52:00,1.8539,1.85395,1.85373,1.85379,98699999.0
2006-07-26 23:53:00,1.85388,1.85391,1.8537,1.85388,55100000.0
2006-07-26 23:54:00,1.85387,1.85387,1.85373,1.85373,10100000.0
2006-07-26 23:55:00,1.85368,1.85387,1.85347,1.85347,65200000.0
2006-07-26 23:56:00,1.85328,1.8537,1.85328,1.8537,53600001.0
2006-07-26 23:57:00,1.8538,1.8538,1.8538,1.8538,33500001.0
2006-07-26 23:58:00,1.8537,1.85376,1.85364,1.85376,57100000.0
2006-07-26 23:59:00,1.85381,1.85381,1.85373,1.85373,41000000.0
2006-07-27 00:00:00,1.85367,1.8537,1.85367,1.8537,13000000.0
2006-07-27 00:01:00,1.85371,1.85374,1.85371,1.85374,8000000.0
2006-07-27 00:02:00,1.85385,1.85395,1.85383,1.85383,33900000.0
2006-07-27 00:03:00,1.85385,1.85391,1.85376,1.85386,72899999.0
2006-07-27 00:04:00,1.85371,1.85374,1.85371,1.85374,2600000.0
2006-07-27 00:05:00,1.85375,1.85375,1.85375,1.85375,4200000.0
2006-07-27 00:06:00,1.85368,1.85368,1.85362,1.85362,2900000.0
2006-07-27 00:07:00,1.85345,1.85355,1.85345,1.8535,41200000.0
2006-07-27 00:08:00,1.8536,1.8536,1.85355,1.85355,17900000.0
2006-07-27 00:09:00,1.85362,1.85362,1.8535,1.8535,154399999.0
2006-07-27 00:10:00,1.85357,1.85358,1.85345,1.85345,38999999.0
2006-07-27 00:11:00,1.85345,1.85345,1.8534,1.8534,19100000.0
2006-07-27 00:12:00,1.85347,1.85347,1.85347,1.85347,2400000.0
2006-07-27 00:13:00,1.85337,1.85345,1.85337,1.8534,111500004.0
2006-07-27 00:14:00,1.85343,1.85357,1.85343,1.85357,30100000.0
2006-07-27 00:15:00,1.8536,1.8536,1.8536,1.8536,3700000.0
2006-07-27 00:16:00,1.85371,1.85371,1.85361,1.85365,27900000.0
2006-07-27 00:17:00,1.85377,1.85379,1.85365,1.85365,36100001.0
2006-07-27 00:18:00,1.85358,1.85358,1.85352,1.85352,4400000.0
2006-07-27 00:19:00,1.85349,1.85357,1.85344,1.85357,36400000.0
2006-07-27 00:20:00,1.85358,1.85367,1.85355,1.85367,34600000.0
2006-07-27 00:21:00,1.85373,1.85377,1.85373,1.85377,11500000.0
2006-07-27 00:22:00,1.85377,1.85405,1.85366,1.85405,52199999.0
2006-07-27 00:23:00,1.85412,1.85412,1.85397,1.8541,34000000.0
2006-07-27 00:24:00,1.85406,1.85406,1.85386,1.85395,30100001.0
2006-07-27 00:25:00,1.85385,1.85395,1.85385,1.85385,43000000.0
2006-07-27 00:26:00,1.854,1.85405,1.85398,1.854,27200000.0
2006-07-27 00:27:00,1.85389,1.85398,1.85389,1.85397,50300000.0
2006-07-27 00:28:00,1.85403,1.85403,1.85384,1.85395,62099999.0
2006-07-27 00:29:00,1.85395,1.8543,1.85391,1.8543,78300001.0
2006-07-27 00:30:00,1.85435,1.85435,1.8543,1.8543,28500000.0
2006-07-27 00:31:00,1.85425,1.85425,1.85414,1.85415,72300000.0
2006-07-27 00:32:00,1.85424,1.85431,1.85424,1.85431,13200000.0
2006-07-27 00:33:00,1.85426,1.85433,1.85416,1.85433,81700001.0
2006-07-27 00:34:00,1.85428,1.85432,1.85419,1.85429,81700000.0
2006-07-27 00:35:00,1.8544,1.85455,1.85436,1.85436,94199997.0
2006-07-27 00:36:00,1.85436,1.85454,1.85436,1.85452,47600000.0
2006-07-27 00:37:00,1.85442,1.85447,1.85438,1.85445,44000001.0
2006-07-27 00:38:00,1.85441,1.85441,1.85441,1.85441,6300000.0
2006-07-27 00:39:00,1.85452,1.85452,1.85434,1.85434,54900001.0
2006-07-27 00:40:00,1.85428,1.85434,1.85423,1.85432,111500001.0
2006-07-27 00:41:00,1.8543,1.85433,1.85424,1.85433,117500000.0
2006-07-27 00:42:00,1.85428,1.8543,1.85415,1.85415,38400000.0
2006-07-27 00:43:00,1.85415,1.85415,1.8541,1.8541,66600000.0
2006-07-27 00:44:00,1.85412,1.85415,1.85407,1.8541,35900000.0
2006-07-27 00:45:00,1.85408,1.85415,1.85408,1.85415,15700000.0
2006-07-27 00:46:00,1.85408,1.85418,1.85405,1.85412,49200000.0
2006-07-27 00:47:00,1.8541,1.85415,1.85407,1.85412,60500000.0
2006-07-27 00:48:00,1.8541,1.85412,1.85405,1.85412,37500000.0
2006-07-27 00:49:00,1.8541,1.85415,1.8541,1.85413,15300000.0
2006-07-27 00:50:00,1.85408,1.85408,1.85383,1.8539,97599997.0
2006-07-27 00:51:00,1.85395,1.85395,1.85395,1.85395,11700000.0
2006-07-27 00:52:00,1.85395,1.85395,1.8539,1.85395,57299999.0
2006-07-27 00:53:00,1.8539,1.85395,1.85385,1.85385,48400000.0
2006-07-27 00:54:00,1.8539,1.85395,1.8539,1.85395,19300000.0
2006-07-27 00:55:00,1.8539,1.85395,1.8539,1.85392,70200000.0
2006-07-27 00:56:00,1.8539,1.8539,1.8539,1.8539,20900000.0
2006-07-27 00:57:00,1.85398,1.85398,1.8539,1.8539,73200000.0
2006-07-27 00:58:00,1.85387,1.85395,1.85385,1.8539,41900000.0
2006-07-27 00:59:00,1.85395,1.85398,1.85382,1.8539,91600001.0
2006-07-27 01:00:00,1.8539,1.85399,1.8539,1.85398,29500000.0
2006-07-27 01:01:00,1.85388,1.8539,1.85388,1.8539,26199999.0
2006-07-27 01:02:00,1.85391,1.85401,1.85387,1.85387,50100001.0
2006-07-27 01:03:00,1.85396,1.854,1.85389,1.854,44300000.0
2006-07-27 01:04:00,1.854,1.85406,1.85395,1.85395,95000000.0
2006-07-27 01:05:00,1.85398,1.85398,1.85388,1.85391,63400000.0
2006-07-27 01:06:00,1.8539,1.85395,1.8539,1.8539,26300000.0
2006-07-27 01:07:00,1.8539,1.85395,1.8539,1.8539,34800000.0
2006-07-27 01:08:00,1.8539,1.85395,1.8539,1.85395,45900000.0
2006-07-27 01:09:00,1.8539,1.85395,1.8539,1.85395,28400000.0
2006-07-27 01:10:00,1.85395,1.85395,1.85388,1.8539,17700000.0
2006-07-27 01:11:00,1.85395,1.85395,1.85388,1.85393,85100000.0
2006-07-27 01:12:00,1.85386,1.8539,1.85385,1.85385,26999999.0
2006-07-27 01:13:00,1.85383,1.85383,1.85363,1.85365,70599998.0
2006-07-27 01:14:00,1.8537,1.8537,1.8537,1.8537,33500000.0
2006-07-27 01:15:00,1.85365,1.85371,1.8536,1.85366,91800001.0
2006-07-27 01:16:00,1.85365,1.85365,1.85355,1.85357,98500000.0
2006-07-27 01:17:00,1.85355,1.8536,1.8535,1.85355,82700000.0
2006-07-27 01:18:00,1.8536,1.8536,1.85355,1.8536,43400001.0
2006-07-27 01:19:00,1.85353,1.85355,1.85353,1.85355,4900000.0
2006-07-27 01:20:00,1.85353,1.85361,1.85348,1.85354,57400000.0
2006-07-27 01:21:00,1.85361,1.85396,1.85361,1.85393,77599998.0
2006-07-27 01:22:00,1.8539,1.8539,1.8534,1.85379,47999999.0
2006-07-27 01:23:00,1.8539,1.85403,1.8539,1.85403,44300000.0
2006-07-27 01:24:00,1.85395,1.85404,1.85386,1.85393,81199998.0
2006-07-27 01:25:00,1.85398,1.85404,1.85392,1.85399,41200000.0
2006-07-27 01:26:00,1.85407,1.85413,1.85403,1.85413,19400000.0
2006-07-27 01:27:00,1.8541,1.85418,1.8541,1.85418,30100000.0
2006-07-27 01:28:00,1.8541,1.85415,1.854,1.854,9100000.0
2006-07-27 01:29:00,1.85415,1.85415,1.85407,1.8541,94600001.0
2006-07-27 01:30:00,1.85415,1.85415,1.85405,1.85405,32300000.0
2006-07-27 01:31:00,1.85412,1.85415,1.8541,1.8541,11100000.0
2006-07-27 01:32:00,1.8542,1.85437,1.8542,1.85437,2000000.0
2006-07-27 01:33:00,1.85445,1.85445,1.85429,1.85435,33200000.0
2006-07-27 01:34:00,1.85437,1.85437,1.85429,1.85435,54900000.0
2006-07-27 01:35:00,1.85425,1.85432,1.85425,1.85425,68400001.0
2006-07-27 01:36:00,1.85432,1.85438,1.85431,1.85438,43699999.0
2006-07-27 01:37:00,1.85439,1.85442,1.85431,1.85442,54700001.0
2006-07-27 01:38:00,1.85433,1.85433,1.85422,1.85423,32299999.0
2006-07-27 01:39:00,1.8543,1.85434,1.85426,1.85434,72700000.0
2006-07-27 01:40:00,1.8543,1.8543,1.85427,1.85427,3600000.0
2006-07-27 01:41:00,1.85432,1.85436,1.85422,1.8543,120000001.0
2006-07-27 01:42:00,1.85429,1.85432,1.85419,1.85422,66900000.0
2006-07-27 01:43:00,1.8542,1.85425,1.8542,1.85425,30300000.0
2006-07-27 01:44:00,1.85418,1.8542,1.85418,1.8542,7200000.0
2006-07-27 01:45:00,1.85423,1.85423,1.85415,1.85415,77099999.0
2006-07-27 01:46:00,1.85413,1.85413,1.85405,1.85407,35099999.0
2006-07-27 01:47:00,1.8541,1.8541,1.85405,1.85405,12000000.0
2006-07-27 01:48:00,1.85405,1.8541,1.854,1.8541,26900000.0
2006-07-27 01:49:00,1.85407,1.85416,1.85403,1.85414,112000000.0
2006-07-27 01:50:00,1.85412,1.85414,1.85395,1.85403,70500000.0
2006-07-27 01:51:00,1.854,1.854,1.85355,1.85355,55900000.0
2006-07-27 01:52:00,1.85352,1.85362,1.85351,1.85355,64100000.0
2006-07-27 01:53:00,1.85355,1.8536,1.85355,1.8536,28400000.0
2006-07-27 01:54:00,1.8535,1.85361,1.8535,1.85359,25000000.0
2006-07-27 01:55:00,1.85366,1.85367,1.85358,1.85362,52900000.0
2006-07-27 01:56:00,1.8536,1.8536,1.85355,1.8536,50299999.0
2006-07-27 01:57:00,1.8536,1.8536,1.85354,1.85355,93100001.0
2006-07-27 01:58:00,1.85353,1.85356,1.85315,1.85337,45500000.0
2006-07-27 01:59:00,1.85334,1.85344,1.85331,1.85344,37800000.0
2006-07-27 02:00:00,1.85344,1.85344,1.85323,1.85329,64800002.0
2006-07-27 02:01:00,1.85325,1.85335,1.85325,1.85334,51299999.0
2006-07-27 02:02:00,1.85329,1.85331,1.85327,1.85328,31100000.0
2006-07-27 02:03:00,1.85345,1.85356,1.85345,1.85348,90600000.0
2006-07-27 02:04:00,1.85335,1.85341,1.85333,1.85333,38000000.0
2006-07-27 02:05:00,1.85318,1.85322,1.85318,1.85322,28500001.0
2006-07-27 02:06:00,1.85317,1.85323,1.85313,1.85323,32800000.0
2006-07-27 02:07:00,1.85323,1.85323,1.85316,1.85318,40700000.0
2006-07-27 02:08:00,1.85323,1.85323,1.85313,1.85318,49400000.0
2006-07-27 02:09:00,1.85315,1.85315,1.85312,1.85312,4000000.0
2006-07-27 02:10:00,1.85322,1.85326,1.85317,1.8532,76599999.0
2006-07-27 02:11:00,1.85328,1.85328,1.85315,1.85325,49300000.0
2006-07-27 02:12:00,1.8532,1.85327,1.85315,1.85315,59499999.0
2006-07-27 02:13:00,1.8532,1.85325,1.85312,1.8532,77999999.0
2006-07-27 02:14:00,1.85323,1.85323,1.85315,1.85315,75199999.0
2006-07-27 02:15:00,1.85327,1.85333,1.85327,1.85333,24300000.0
2006-07-27 02:16:00,1.85327,1.85345,1.85327,1.85345,51900000.0
2006-07-27 02:17:00,1.85362,1.85363,1.85355,1.8536,52970001.0
2006-07-27 02:18:00,1.85367,1.85373,1.85363,1.85373,108400001.0
2006-07-27 02:19:00,1.85363,1.85381,1.85358,1.85381,114200001.0
2006-07-27 02:20:00,1.85382,1.85383,1.85369,1.85378,49000001.0
2006-07-27 02:21:00,1.8538,1.85385,1.85375,1.85381,47199998.0
2006-07-27 02:22:00,1.8537,1.85381,1.8537,1.85375,74400000.0
2006-07-27 02:23:00,1.8538,1.85385,1.85377,1.8538,30000000.0
2006-07-27 02:24:00,1.8538,1.85391,1.8538,1.85391,60999999.0
2006-07-27 02:25:00,1.85395,1.85408,1.85395,1.85403,42700000.0
2006-07-27 02:26:00,1.85395,1.854,1.85382,1.85395,129499999.0
2006-07-27 02:27:00,1.85388,1.85391,1.8538,1.85387,67099999.0
2006-07-27 02:28:00,1.85378,1.8541,1.85378,1.8541,48800000.0
2006-07-27 02:29:00,1.85407,1.8541,1.854,1.8541,40700000.0
2006-07-27 02:30:00,1.85398,1.85417,1.85395,1.85417,36200000.0
2006-07-27 02:31:00,1.85428,1.85438,1.85411,1.85435,77400002.0
2006-07-27 02:32:00,1.85436,1.85443,1.85436,1.85439,53700000.0
2006-07-27 02:33:00,1.85445,1.85449,1.85436,1.8544,57800000.0
2006-07-27 02:34:00,1.85435,1.85445,1.85435,1.85441,77299999.0
2006-07-27 02:35:00,1.8544,1.85443,1.8544,1.85443,41600000.0
2006-07-27 02:36:00,1.85448,1.8546,1.85448,1.85458,23300000.0
2006-07-27 02:37:00,1.85458,1.85458,1.8544,1.8544,26600000.0
2006-07-27 02:38:00,1.85435,1.8546,1.85435,1.8546,22000000.0
2006-07-27 02:39:00,1.85462,1.85462,1.85434,1.85434,66700000.0
2006-07-27 02:40:00,1.85425,1.85433,1.85425,1.85433,83800000.0
2006-07-27 02:41:00,1.85438,1.85452,1.85438,1.8545,55199999.0
2006-07-27 02:42:00,1.85454,1.85463,1.85452,1.85463,50400001.0
2006-07-27 02:43:00,1.85454,1.85454,1.8544,1.85443,38000000.0
2006-07-27 02:44:00,1.85443,1.85462,1.85443,1.8546,38500000.0
2006-07-27 02:45:00,1.85456,1.85459,1.85454,1.85459,36500001.0
2006-07-27 02:46:00,1.85465,1.85481,1.85451,1.85451,62499999.0
2006-07-27 02:47:00,1.85453,1.85453,1.85446,1.85446,40100001.0
2006-07-27 02:48:00,1.8545,1.8545,1.85433,1.85433,46500000.0
2006-07-27 02:49:00,1.85435,1.85437,1.85431,1.85431,19300000.0
2006-07-27 02:50:00,1.8543,1.85435,1.8543,1.85435,36400000.0
2006-07-27 02:51:00,1.85425,1.85435,1.85423,1.85435,45200000.0
2006-07-27 02:52:00,1.8543,1.8543,1.85425,1.85428,80770000.0
2006-07-27 02:53:00,1.8543,1.85442,1.8543,1.85442,34000000.0
2006-07-27 02:54:00,1.85444,1.85444,1.85436,1.85437,91099997.0
2006-07-27 02:55:00,1.85422,1.85422,1.85404,1.85407,62200001.0
2006-07-27 02:56:00,1.85413,1.85417,1.85396,1.85417,141400002.0
2006-07-27 02:57:00,1.85428,1.85432,1.85416,1.85416,110800000.0
2006-07-27 02:58:00,1.8542,1.85422,1.85417,1.85422,62800000.0
2006-07-27 02:59:00,1.85418,1.85418,1.85407,1.85407,31499999.0
2006-07-27 03:00:00,1.8541,1.85412,1.85402,1.85402,42400000.0
2006-07-27 03:01:00,1.85408,1.85416,1.85408,1.8541,42500001.0
2006-07-27 03:02:00,1.85407,1.85419,1.85407,1.85412,38000001.0
2006-07-27 03:03:00,1.85416,1.85416,1.85394,1.85406,43000000.0
2006-07-27 03:04:00,1.85413,1.85415,1.85399,1.85399,26800000.0
2006-07-27 03:05:00,1.8539,1.854,1.8539,1.85391,19800000.0
2006-07-27 03:06:00,1.85386,1.85397,1.85385,1.85388,108799999.0
2006-07-27 03:07:00,1.85401,1.85414,1.85401,1.85414,57400000.0
2006-07-27 03:08:00,1.85404,1.85412,1.85404,1.85412,19500000.0
2006-07-27 03:09:00,1.85409,1.85417,1.85403,1.85417,48600001.0
2006-07-27 03:10:00,1.85417,1.85417,1.85399,1.85399,67100000.0
2006-07-27 03:11:00,1.854,1.854,1.85395,1.85395,26300001.0
2006-07-27 03:12:00,1.85401,1.85401,1.85387,1.85394,51800000.0
2006-07-27 03:13:00,1.85398,1.85398,1.85372,1.85372,66900000.0
2006-07-27 03:14:00,1.85377,1.85379,1.85358,1.85358,71000001.0
2006-07-27 03:15:00,1.85349,1.85353,1.85344,1.8535,47200000.0
2006-07-27 03:16:00,1.85352,1.85352,1.85344,1.85348,10200000.0
2006-07-27 03:17:00,1.85341,1.85353,1.85341,1.85353,49600000.0
2006-07-27 03:18:00,1.85348,1.8535,1.85344,1.8535,52699999.0
2006-07-27 03:19:00,1.85347,1.85357,1.85347,1.85355,87499999.0
2006-07-27 03:20:00,1.8536,1.85365,1.85355,1.85355,44100000.0
2006-07-27 03:21:00,1.85365,1.85373,1.85353,1.85353,71900000.0
2006-07-27 03:22:00,1.85353,1.85364,1.85347,1.85347,31900000.0
2006-07-27 03:23:00,1.85342,1.85353,1.85339,1.8534,16600000.0
2006-07-27 03:24:00,1.85346,1.85349,1.85346,1.85349,7500000.0
2006-07-27 03:25:00,1.8534,1.85345,1.85337,1.8534,46200000.0
2006-07-27 03:26:00,1.85338,1.85345,1.85338,1.85345,64000000.0
2006-07-27 03:27:00,1.85338,1.85338,1.85337,1.85337,32200000.0
2006-07-27 03:28:00,1.8534,1.8534,1.85333,1.85333,35200001.0
2006-07-27 03:29:00,1.85344,1.85344,1.85341,1.85341,13900000.0
2006-07-27 03:30:00,1.85356,1.85356,1.85354,1.85354,2700000.0
2006-07-27 03:31:00,1.85358,1.85359,1.85358,1.85359,2700000.0
2006-07-27 03:32:00,1.85359,1.85359,1.85356,1.85358,45600000.0
2006-07-27 03:33:00,1.85348,1.85348,1.85348,1.85348,23800000.0
2006-07-27 03:34:00,1.8535,1.8535,1.85345,1.85345,6400000.0
2006-07-27 03:35:00,1.85353,1.85357,1.85353,1.85357,6800000.0
2006-07-27 03:36:00,1.85356,1.85365,1.85351,1.85351,51500001.0
2006-07-27 03:37:00,1.85359,1.85359,1.85356,1.85356,12800000.0
2006-07-27 03:38:00,1.8536,1.85368,1.85355,1.85355,68700001.0
2006-07-27 03:39:00,1.8536,1.85365,1.8536,1.8536,59799999.0
2006-07-27 03:40:00,1.85363,1.85363,1.85352,1.85357,18900000.0
2006-07-27 03:41:00,1.85348,1.85348,1.85348,1.85348,31500000.0
2006-07-27 03:42:00,1.85344,1.85351,1.85338,1.85346,56100000.0
2006-07-27 03:43:00,1.85357,1.85364,1.85348,1.85359,111200003.0
2006-07-27 03:44:00,1.85357,1.85363,1.85357,1.85363,35500000.0
2006-07-27 03:45:00,1.85368,1.85378,1.85365,1.85372,84799999.0
2006-07-27 03:46:00,1.85367,1.8538,1.85357,1.85357,68100001.0
2006-07-27 03:47:00,1.85367,1.85373,1.85361,1.85373,38700000.0
2006-07-27 03:48:00,1.85375,1.8538,1.85362,1.85375,54200001.0
2006-07-27 03:49:00,1.85368,1.8538,1.85358,1.8538,49300000.0
2006-07-27 03:50:00,1.85373,1.85373,1.85365,1.85365,13600000.0
2006-07-27 03:51:00,1.85363,1.85379,1.85363,1.85371,91599998.0
2006-07-27 03:52:00,1.85365,1.85378,1.85359,1.8537,71799999.0
2006-07-27 03:53:00,1.8537,1.85374,1.85357,1.85357,92499999.0
2006-07-27 03:54:00,1.85353,1.85353,1.85337,1.85337,29000000.0
2006-07-27 03:55:00,1.85342,1.85352,1.85342,1.85352,42900000.0
2006-07-27 03:56:00,1.85354,1.85354,1.85342,1.85346,52100000.0
2006-07-27 03:57:00,1.85337,1.8534,1.85337,1.8534,76000000.0
2006-07-27 03:58:00,1.8534,1.85347,1.85335,1.85345,72300000.0
2006-07-27 03:59:00,1.85348,1.85371,1.85347,1.85369,95199998.0
2006-07-27 04:00:00,1.85365,1.85365,1.85365,1.85365,2500000.0
2006-07-27 04:01:00,1.85365,1.85366,1.85362,1.85362,52299999.0
2006-07-27 04:02:00,1.85368,1.85371,1.85362,1.85362,68500000.0
2006-07-27 04:03:00,1.85359,1.85359,1.85349,1.85352,56900000.0
2006-07-27 04:04:00,1.85348,1.85355,1.85348,1.8535,70599999.0
2006-07-27 04:05:00,1.8535,1.85355,1.85348,1.85355,33600000.0
2006-07-27 04:06:00,1.85343,1.85354,1.85341,1.85341,45300000.0
2006-07-27 04:07:00,1.85342,1.85354,1.85341,1.85341,118800001.0
2006-07-27 04:08:00,1.85351,1.85351,1.85332,1.85344,97100001.0
2006-07-27 04:09:00,1.85342,1.85342,1.85329,1.85337,46200000.0
2006-07-27 04:10:00,1.85333,1.85338,1.85332,1.85338,40200000.0
2006-07-27 04:11:00,1.85348,1.85353,1.85345,1.85349,36600001.0
2006-07-27 04:12:00,1.85355,1.85355,1.8535,1.8535,33600000.0
2006-07-27 04:13:00,1.85353,1.85353,1.85334,1.85335,57100000.0
2006-07-27 04:14:00,1.85342,1.85353,1.85332,1.85332,54500001.0
2006-07-27 04:15:00,1.8534,1.85345,1.85337,1.85345,43399999.0
2006-07-27 04:16:00,1.8534,1.85345,1.8534,1.8534,81500000.0
2006-07-27 04:17:00,1.85347,1.85354,1.85337,1.85337,99500001.0
2006-07-27 04:18:00,1.85345,1.85347,1.85345,1.85345,18100000.0
2006-07-27 04:19:00,1.85356,1.85356,1.85354,1.85354,32000000.0
2006-07-27 04:20:00,1.85355,1.85365,1.85355,1.8536,58200000.0
2006-07-27 04:21:00,1.85365,1.85367,1.85365,1.85365,44400000.0
2006-07-27 04:22:00,1.85358,1.85365,1.85355,1.85365,120699999.0
2006-07-27 04:23:00,1.85365,1.85365,1.8536,1.8536,39400001.0
2006-07-27 04:24:00,1.8536,1.85365,1.8536,1.8536,67999999.0
2006-07-27 04:25:00,1.85364,1.85366,1.85364,1.85366,19200000.0
2006-07-27 04:26:00,1.85373,1.85373,1.8536,1.85362,26000000.0
2006-07-27 04:27:00,1.85365,1.85365,1.85357,1.85365,39200000.0
2006-07-27 04:28:00,1.85358,1.85365,1.85355,1.85365,71199998.0
2006-07-27 04:29:00,1.85365,1.85367,1.85357,1.85365,59500000.0
2006-07-27 04:30:00,1.85362,1.85362,1.85362,1.85362,17500000.0
2006-07-27 04:31:00,1.8536,1.8536,1.8536,1.8536,3200000.0
2006-07-27 04:32:00,1.85355,1.85355,1.85355,1.85355,3200000.0
2006-07-27 04:33:00,1.8536,1.85367,1.85348,1.85348,26800000.0
2006-07-27 04:34:00,1.8536,1.8536,1.8536,1.8536,27000000.0
2006-07-27 04:35:00,1.85355,1.85365,1.85355,1.85365,25600000.0
2006-07-27 04:36:00,1.8536,1.85367,1.85355,1.85365,52900000.0
2006-07-27 04:37:00,1.85363,1.85367,1.85353,1.8536,148500002.0
2006-07-27 04:38:00,1.85362,1.85372,1.85362,1.85367,53899999.0
2006-07-27 04:39:00,1.85369,1.85369,1.85366,1.85366,18700000.0
2006-07-27 04:40:00,1.85373,1.85373,1.85355,1.85355,13500000.0
2006-07-27 04:41:00,1.85354,1.85361,1.85354,1.85361,7500000.0
2006-07-27 04:42:00,1.85362,1.85365,1.85352,1.85352,43299999.0
2006-07-27 04:43:00,1.85347,1.85355,1.85347,1.85355,35300000.0
2006-07-27 04:44:00,1.8535,1.85355,1.85345,1.85345,71899999.0
2006-07-27 04:45:00,1.8535,1.8535,1.85345,1.85345,2100000.0
2006-07-27 04:46:00,1.85351,1.85351,1.85344,1.85344,20800000.0
2006-07-27 04:47:00,1.85338,1.85345,1.85338,1.8534,26200000.0
2006-07-27 04:48:00,1.85343,1.85343,1.85337,1.85337,21200000.0
2006-07-27 04:49:00,1.8533,1.85342,1.8533,1.85342,14500000.0
2006-07-27 04:50:00,1.85345,1.85345,1.85335,1.85335,31700001.0
2006-07-27 04:51:00,1.85337,1.85341,1.85332,1.85338,31000000.0
2006-07-27 04:52:00,1.85345,1.85345,1.85345,1.85345,8600000.0
2006-07-27 04:53:00,1.85331,1.85331,1.85327,1.85327,36799999.0
2006-07-27 04:54:00,1.85325,1.85325,1.85325,1.85325,4000000.0
2006-07-27 04:55:00,1.85325,1.85325,1.85313,1.85325,12900000.0
2006-07-27 04:56:00,1.85318,1.8533,1.85316,1.85321,109000000.0
2006-07-27 04:57:00,1.8532,1.8532,1.85308,1.85308,65000000.0
2006-07-27 04:58:00,1.85296,1.85311,1.85296,1.853,65800000.0
2006-07-27 04:59:00,1.85296,1.85296,1.85287,1.85287,15400000.0
2006-07-27 05:00:00,1.85282,1.85282,1.85264,1.85264,27100000.0
2006-07-27 05:01:00,1.85252,1.85261,1.85248,1.85258,64999998.0
2006-07-27 05:02:00,1.8527,1.85271,1.8527,1.85271,5900000.0
2006-07-27 05:03:00,1.85281,1.85286,1.85281,1.85286,3200000.0
2006-07-27 05:04:00,1.85295,1.85297,1.85284,1.85287,72100000.0
2006-07-27 05:05:00,1.8529,1.85309,1.85289,1.85304,78599999.0
2006-07-27 05:06:00,1.85295,1.853,1.85293,1.85294,41300000.0
2006-07-27 05:07:00,1.85295,1.853,1.85289,1.85299,23000000.0
2006-07-27 05:08:00,1.85304,1.85306,1.85304,1.85306,3900000.0
2006-07-27 05:09:00,1.85309,1.85311,1.85303,1.85308,48500001.0
2006-07-27 05:10:00,1.8532,1.85327,1.8532,1.85325,40600000.0
2006-07-27 05:11:00,1.85324,1.8534,1.85321,1.8534,34700000.0
2006-07-27 05:12:00,1.85347,1.85349,1.85327,1.85327,74100001.0
2006-07-27 05:13:00,1.8532,1.85325,1.8532,1.8532,25500000.0
2006-07-27 05:14:00,1.85318,1.85333,1.85318,1.85328,88599999.0
2006-07-27 05:15:00,1.85341,1.85356,1.85341,1.85343,76200000.0
2006-07-27 05:16:00,1.85332,1.85335,1.85322,1.85335,16300000.0
2006-07-27 05:17:00,1.85347,1.85348,1.85338,1.85344,33100000.0
2006-07-27 05:18:00,1.85343,1.85344,1.85336,1.85344,62300000.0
2006-07-27 05:19:00,1.8534,1.85345,1.8534,1.85343,68300001.0
2006-07-27 05:20:00,1.85337,1.85345,1.85337,1.8534,62199999.0
2006-07-27 05:21:00,1.85336,1.85345,1.85331,1.85338,48800001.0
2006-07-27 05:22:00,1.85348,1.85351,1.8534,1.8534,31200000.0
2006-07-27 05:23:00,1.85346,1.85346,1.85346,1.85346,10600000.0
2006-07-27 05:24:00,1.85343,1.85345,1.85342,1.85342,26500000.0
2006-07-27 05:25:00,1.85342,1.85353,1.85342,1.85353,26300000.0
2006-07-27 05:26:00,1.8535,1.85355,1.85348,1.85352,28800000.0
2006-07-27 05:27:00,1.85355,1.85355,1.85355,1.85355,6400000.0
2006-07-27 05:28:00,1.85355,1.85355,1.85347,1.85347,42300000.0
2006-07-27 05:29:00,1.8535,1.8535,1.85345,1.8535,21300000.0
2006-07-27 05:30:00,1.8535,1.85352,1.85345,1.85346,43100001.0
2006-07-27 05:31:00,1.8534,1.8534,1.85335,1.85335,38599999.0
2006-07-27 05:32:00,1.8534,1.8534,1.85337,1.8534,45900000.0
2006-07-27 05:33:00,1.85342,1.85342,1.85335,1.8534,67699999.0
2006-07-27 05:34:00,1.85343,1.85345,1.85315,1.85345,61050000.0
2006-07-27 05:35:00,1.8534,1.85345,1.8534,1.85345,14900000.0
2006-07-27 05:36:00,1.8534,1.85345,1.8534,1.85345,19600000.0
2006-07-27 05:37:00,1.85337,1.8534,1.85335,1.85335,28300000.0
2006-07-27 05:38:00,1.85344,1.85344,1.85335,1.85335,22700000.0
2006-07-27 05:39:00,1.8533,1.8533,1.85327,1.85327,32900000.0
2006-07-27 05:40:00,1.85335,1.85335,1.8532,1.8533,37600001.0
2006-07-27 05:41:00,1.8533,1.85335,1.85325,1.85325,46000000.0
2006-07-27 05:42:00,1.85332,1.85337,1.85332,1.85337,43000000.0
2006-07-27 05:43:00,1.8533,1.8533,1.85323,1.85323,18000000.0
2006-07-27 05:44:00,1.85327,1.85334,1.85325,1.85328,56299999.0
2006-07-27 05:45:00,1.85332,1.85332,1.85332,1.85332,4000000.0
2006-07-27 05:46:00,1.85329,1.85336,1.85329,1.85336,16600000.0
2006-07-27 05:47:00,1.8534,1.85345,1.8534,1.85345,92800000.0
2006-07-27 05:48:00,1.85345,1.85345,1.8534,1.85345,48000000.0
2006-07-27 05:49:00,1.85333,1.85338,1.85333,1.85333,53100000.0
2006-07-27 05:50:00,1.85341,1.85341,1.85341,1.85341,24900000.0
2006-07-27 05:51:00,1.85342,1.85352,1.85342,1.85352,4800000.0
2006-07-27 05:52:00,1.8535,1.85362,1.8535,1.85362,15100000.0
2006-07-27 05:53:00,1.85358,1.85359,1.85347,1.85354,61400000.0
2006-07-27 05:54:00,1.85356,1.85364,1.85347,1.85358,111300001.0
2006-07-27 05:55:00,1.85352,1.8536,1.85351,1.85351,30500000.0
2006-07-27 05:56:00,1.85351,1.85361,1.85351,1.85352,16800000.0
2006-07-27 05:57:00,1.85353,1.85358,1.85347,1.85347,117799999.0
2006-07-27 05:58:00,1.85355,1.85355,1.85345,1.8535,91500001.0
2006-07-27 05:59:00,1.85348,1.85355,1.85345,1.8535,37800000.0
2006-07-27 06:00:00,1.85355,1.85355,1.85345,1.85347,78700000.0
2006-07-27 06:01:00,1.85364,1.85393,1.85364,1.85393,91399998.0
2006-07-27 06:02:00,1.85398,1.85398,1.8539,1.85392,22999999.0
2006-07-27 06:03:00,1.854,1.85404,1.85392,1.85404,89500000.0
2006-07-27 06:04:00,1.85405,1.85405,1.85405,1.85405,4700000.0
2006-07-27 06:05:00,1.854,1.85405,1.85398,1.854,39700000.0
2006-07-27 06:06:00,1.85392,1.85394,1.85382,1.8539,120099998.0
2006-07-27 06:07:00,1.85388,1.85391,1.85378,1.85388,111100001.0
2006-07-27 06:08:00,1.85394,1.85401,1.85394,1.85401,10100000.0
2006-07-27 06:09:00,1.85399,1.85403,1.85392,1.85392,78999999.0
2006-07-27 06:10:00,1.8539,1.85395,1.85385,1.85395,42400001.0
2006-07-27 06:11:00,1.85395,1.85395,1.8539,1.8539,21900000.0
2006-07-27 06:12:00,1.85395,1.85395,1.85387,1.8539,60699999.0
2006-07-27 06:13:00,1.85388,1.8539,1.85382,1.85382,29900000.0
2006-07-27 06:14:00,1.85378,1.85378,1.85378,1.85378,600000.0
2006-07-27 06:15:00,1.85374,1.85374,1.85334,1.85345,41200000.0
2006-07-27 06:16:00,1.8534,1.85347,1.85335,1.85335,147800000.0
2006-07-27 06:17:00,1.85342,1.85351,1.85339,1.85348,89100000.0
2006-07-27 06:18:00,1.85351,1.85359,1.85349,1.85358,36800000.0
2006-07-27 06:19:00,1.85348,1.85348,1.85348,1.85348,22600000.0
2006-07-27 06:20:00,1.85359,1.85391,1.85359,1.85391,25900001.0
2006-07-27 06:21:00,1.85402,1.85419,1.85402,1.8541,26500000.0
2006-07-27 06:22:00,1.85407,1.85422,1.85407,1.85422,118600002.0
2006-07-27 06:23:00,1.85426,1.85426,1.85414,1.8542,55000000.0
2006-07-27 06:24:00,1.85427,1.85459,1.85427,1.8545,104199998.0
2006-07-27 06:25:00,1.85457,1.85457,1.85445,1.85449,41300000.0
2006-07-27 06:26:00,1.85437,1.85445,1.85437,1.85445,35300000.0
2006-07-27 06:27:00,1.85444,1.85459,1.85444,1.85459,29800001.0
2006-07-27 06:28:00,1.85446,1.85448,1.85433,1.85433,41900000.0
2006-07-27 06:29:00,1.85434,1.85443,1.85434,1.8544,20400000.0
2006-07-27 06:30:00,1.85429,1.85429,1.85419,1.85428,31700000.0
2006-07-27 06:31:00,1.85418,1.85428,1.85418,1.85428,30900000.0
2006-07-27 06:32:00,1.85427,1.85427,1.854,1.854,57100000.0
2006-07-27 06:33:00,1.854,1.85403,1.85392,1.85398,24600000.0
2006-07-27 06:34:00,1.85398,1.8541,1.85398,1.85405,49000000.0
2006-07-27 06:35:00,1.85408,1.85408,1.85397,1.85397,60400000.0
2006-07-27 06:36:00,1.85409,1.85422,1.85409,1.85412,37500000.0
2006-07-27 06:37:00,1.85425,1.85435,1.85425,1.85435,27400000.0
2006-07-27 06:38:00,1.85452,1.85462,1.85449,1.85458,120800002.0
2006-07-27 06:39:00,1.8545,1.85455,1.8545,1.85455,8000000.0
2006-07-27 06:40:00,1.85455,1.85455,1.85452,1.85452,30099999.0
2006-07-27 06:41:00,1.85457,1.85463,1.85451,1.85463,111900000.0
2006-07-27 06:42:00,1.8546,1.8546,1.85442,1.85445,41700000.0
2006-07-27 06:43:00,1.85449,1.85449,1.85441,1.85441,24400000.0
2006-07-27 06:44:00,1.85447,1.85452,1.85441,1.85442,47000000.0
2006-07-27 06:45:00,1.85445,1.85453,1.85435,1.85447,82300000.0
2006-07-27 06:46:00,1.85449,1.85449,1.85437,1.85442,30700000.0
2006-07-27 06:47:00,1.8544,1.85448,1.85437,1.85437,55000000.0
2006-07-27 06:48:00,1.85443,1.85443,1.85429,1.85437,27000000.0
2006-07-27 06:49:00,1.8543,1.85445,1.8542,1.85436,94100001.0
2006-07-27 06:50:00,1.85426,1.85442,1.85425,1.85442,135099997.0
2006-07-27 06:51:00,1.85439,1.85445,1.85431,1.85438,72300000.0
2006-07-27 06:52:00,1.85439,1.85439,1.85402,1.85434,55000000.0
2006-07-27 06:53:00,1.85445,1.85445,1.85438,1.85438,43500000.0
2006-07-27 06:54:00,1.85445,1.85445,1.8544,1.85445,82000001.0
2006-07-27 06:55:00,1.8544,1.8544,1.8544,1.8544,24299999.0
2006-07-27 06:56:00,1.8545,1.8547,1.8545,1.8547,6000000.0
2006-07-27 06:57:00,1.85473,1.85473,1.85438,1.85443,23700000.0
2006-07-27 06:58:00,1.85453,1.85453,1.85444,1.85448,60000000.0
2006-07-27 06:59:00,1.85448,1.85449,1.85437,1.85437,46299999.0
2006-07-27 07:00:00,1.85455,1.85455,1.85448,1.85448,30100000.0
2006-07-27 07:01:00,1.8545,1.8546,1.85448,1.85454,30700000.0
2006-07-27 07:02:00,1.85452,1.85452,1.85446,1.85446,15800000.0
2006-07-27 07:03:00,1.85431,1.8544,1.85414,1.85414,47300000.0
2006-07-27 07:04:00,1.85411,1.85411,1.85404,1.85404,41500000.0
2006-07-27 07:05:00,1.85395,1.85405,1.85395,1.85405,48800000.0
2006-07-27 07:06:00,1.85424,1.85427,1.85424,1.85427,20400000.0
2006-07-27 07:07:00,1.8545,1.85459,1.85446,1.85457,42300000.0
2006-07-27 07:08:00,1.85465,1.85469,1.8546,1.85469,49700000.0
2006-07-27 07:09:00,1.85465,1.85465,1.85453,1.8546,47300000.0
2006-07-27 07:10:00,1.8546,1.85465,1.8546,1.85465,10300000.0
2006-07-27 07:11:00,1.85458,1.85458,1.85438,1.85456,84900000.0
2006-07-27 07:12:00,1.85452,1.8546,1.85448,1.85456,68699998.0
2006-07-27 07:13:00,1.85451,1.85451,1.85428,1.85435,64000001.0
2006-07-27 07:14:00,1.85433,1.85453,1.85433,1.85441,62800001.0
2006-07-27 07:15:00,1.85447,1.85453,1.85435,1.85453,69899999.0
2006-07-27 07:16:00,1.85457,1.8546,1.85455,1.8546,18100000.0
2006-07-27 07:17:00,1.85467,1.85474,1.85465,1.8547,79899999.0
2006-07-27 07:18:00,1.85464,1.85493,1.85464,1.85493,70799999.0
2006-07-27 07:19:00,1.85483,1.85483,1.85474,1.85475,41000000.0
2006-07-27 07:20:00,1.85464,1.85482,1.85464,1.85482,42500000.0
2006-07-27 07:21:00,1.8548,1.85488,1.8548,1.85485,104670002.0
2006-07-27 07:22:00,1.85478,1.85485,1.85478,1.85485,44099999.0
2006-07-27 07:23:00,1.85489,1.85489,1.85486,1.85486,21900000.0
2006-07-27 07:24:00,1.85489,1.85495,1.85481,1.85482,73100000.0
2006-07-27 07:25:00,1.85476,1.85476,1.85453,1.85453,65300000.0
2006-07-27 07:26:00,1.85447,1.85448,1.85436,1.85445,93799999.0
2006-07-27 07:27:00,1.85445,1.85452,1.8543,1.8543,77099998.0
2006-07-27 07:28:00,1.85428,1.8543,1.85428,1.8543,15200000.0
2006-07-27 07:29:00,1.8544,1.8544,1.85429,1.85429,40700000.0
2006-07-27 07:30:00,1.85432,1.85433,1.85424,1.85433,25400000.0
2006-07-27 07:31:00,1.85435,1.8545,1.85435,1.85448,56300001.0
2006-07-27 07:32:00,1.85452,1.85465,1.85452,1.85452,78200000.0
2006-07-27 07:33:00,1.85465,1.8548,1.85463,1.85468,47900000.0
2006-07-27 07:34:00,1.85463,1.85482,1.85463,1.85478,118399999.0
2006-07-27 07:35:00,1.85485,1.85488,1.85475,1.8548,96870000.0
2006-07-27 07:36:00,1.85487,1.85497,1.85486,1.85497,59900000.0
2006-07-27 07:37:00,1.85503,1.85503,1.85487,1.85492,33699999.0
2006-07-27 07:38:00,1.85494,1.85502,1.85494,1.85502,14300000.0
2006-07-27 07:39:00,1.85486,1.85486,1.85484,1.85484,36300000.0
2006-07-27 07:40:00,1.85517,1.85601,1.85517,1.85596,33899999.0
2006-07-27 07:41:00,1.85591,1.85622,1.85585,1.85612,28850000.0
2006-07-27 07:42:00,1.85617,1.8563,1.85605,1.85617,82799998.0
2006-07-27 07:43:00,1.85631,1.85631,1.85606,1.85618,100800000.0
2006-07-27 07:44:00,1.85613,1.85613,1.85595,1.85606,57100001.0
2006-07-27 07:45:00,1.85609,1.85615,1.85609,1.8561,44600000.0
2006-07-27 07:46:00,1.85612,1.85625,1.85612,1.85625,56950000.0
2006-07-27 07:47:00,1.85621,1.85624,1.85621,1.85624,6400000.0
2006-07-27 07:48:00,1.85621,1.85629,1.85606,1.8562,57599999.0
2006-07-27 07:49:00,1.85618,1.85633,1.85618,1.85633,59099998.0
2006-07-27 07:50:00,1.85627,1.85627,1.8562,1.8562,7200000.0
2006-07-27 07:51:00,1.85622,1.85628,1.85622,1.85627,36300001.0
2006-07-27 07:52:00,1.85626,1.85629,1.85626,1.85629,6000000.0
2006-07-27 07:53:00,1.85629,1.85636,1.85627,1.85635,42470000.0
2006-07-27 07:54:00,1.85638,1.85638,1.85634,1.85637,15700000.0
2006-07-27 07:55:00,1.85643,1.85645,1.8564,1.85645,70900001.0
2006-07-27 07:56:00,1.85673,1.8568,1.85673,1.8568,6200000.0
2006-07-27 07:57:00,1.8569,1.85703,1.85686,1.85702,40300001.0
2006-07-27 07:58:00,1.85717,1.85738,1.85702,1.85708,49000000.0
2006-07-27 07:59:00,1.85708,1.85723,1.85708,1.85719,65099999.0
2006-07-27 08:00:00,1.85722,1.85729,1.85717,1.85717,16400000.0
2006-07-27 08:01:00,1.85714,1.85726,1.85698,1.85698,85900002.0
2006-07-27 08:02:00,1.85699,1.85719,1.85697,1.85719,72700001.0
2006-07-27 08:03:00,1.85712,1.85721,1.85712,1.85713,57800001.0
2006-07-27 08:04:00,1.85715,1.8572,1.85708,1.8572,59100000.0
2006-07-27 08:05:00,1.85719,1.85722,1.85703,1.85722,101400001.0
2006-07-27 08:06:00,1.85727,1.85741,1.85727,1.85741,33600001.0
2006-07-27 08:07:00,1.8574,1.85743,1.85733,1.85733,56700001.0
2006-07-27 08:08:00,1.85732,1.85738,1.85721,1.85721,34100000.0
2006-07-27 08:09:00,1.85709,1.85715,1.85707,1.85715,33800001.0
2006-07-27 08:10:00,1.8571,1.85715,1.85702,1.8571,95300000.0
2006-07-27 08:11:00,1.85709,1.85714,1.85703,1.85712,60700000.0
2006-07-27 08:12:00,1.85709,1.85717,1.85695,1.85695,59200000.0
2006-07-27 08:13:00,1.85686,1.85686,1.85647,1.85647,41700000.0
2006-07-27 08:14:00,1.85639,1.85652,1.85638,1.85652,75700002.0
2006-07-27 08:15:00,1.85658,1.85661,1.85646,1.85652,78299999.0
2006-07-27 08:16:00,1.85644,1.85649,1.85615,1.85649,31600000.0
2006-07-27 08:17:00,1.85647,1.85649,1.85638,1.85649,51200000.0
2006-07-27 08:18:00,1.85652,1.85656,1.85643,1.85655,54900000.0
2006-07-27 08:19:00,1.85657,1.85672,1.85657,1.85657,25500000.0
2006-07-27 08:20:00,1.85644,1.85644,1.85604,1.85619,39300000.0
2006-07-27 08:21:00,1.8561,1.8561,1.85546,1.85546,44000000.0
2006-07-27 08:22:00,1.85572,1.85593,1.85572,1.85593,8700000.0
2006-07-27 08:23:00,1.85623,1.8566,1.85611,1.8566,62099999.0
2006-07-27 08:24:00,1.85663,1.85663,1.85639,1.85639,15500000.0
2006-07-27 08:25:00,1.85624,1.8563,1.85582,1.85586,15600000.0
2006-07-27 08:26:00,1.85586,1.85618,1.85586,1.85614,72700000.0
2006-07-27 08:27:00,1.85616,1.85619,1.85594,1.85594,34500000.0
2006-07-27 08:28:00,1.85577,1.85592,1.85577,1.85587,69399999.0
2006-07-27 08:29:00,1.85591,1.85591,1.85575,1.85576,64400000.0
2006-07-27 08:30:00,1.85575,1.85584,1.85568,1.85581,58800000.0
2006-07-27 08:31:00,1.85585,1.85613,1.85585,1.85613,93500001.0
2006-07-27 08:32:00,1.85618,1.85618,1.85605,1.85605,46450000.0
2006-07-27 08:33:00,1.85606,1.85606,1.85547,1.85547,92100002.0
2006-07-27 08:34:00,1.85547,1.85569,1.85547,1.85563,67900000.0
2006-07-27 08:35:00,1.8557,1.85582,1.8557,1.85575,40800000.0
2006-07-27 08:36:00,1.85575,1.85593,1.85574,1.85593,66499999.0
2006-07-27 08:37:00,1.85586,1.85587,1.85583,1.85583,29100000.0
2006-07-27 08:38:00,1.85581,1.8559,1.85581,1.8559,38300000.0
2006-07-27 08:39:00,1.85594,1.85603,1.85593,1.85603,58600001.0
2006-07-27 08:40:00,1.85603,1.85616,1.85599,1.85599,67299999.0
2006-07-27 08:41:00,1.85605,1.85638,1.85605,1.85635,73700000.0
2006-07-27 08:42:00,1.85646,1.85646,1.8562,1.85632,70700000.0
2006-07-27 08:43:00,1.85645,1.85672,1.85644,1.85666,126400001.0
2006-07-27 08:44:00,1.85668,1.85694,1.85666,1.85694,16900000.0
2006-07-27 08:45:00,1.85705,1.85705,1.8567,1.85675,75300000.0
2006-07-27 08:46:00,1.85676,1.85681,1.85644,1.85649,51400000.0
2006-07-27 08:47:00,1.85648,1.85656,1.85648,1.8565,20900000.0
2006-07-27 08:48:00,1.85657,1.85658,1.85646,1.85646,82099999.0
2006-07-27 08:49:00,1.85656,1.85657,1.85649,1.85649,59799999.0
2006-07-27 08:50:00,1.85645,1.85663,1.85645,1.85651,65599999.0
2006-07-27 08:51:00,1.8566,1.85694,1.8566,1.85684,16200000.0
2006-07-27 08:52:00,1.85679,1.85695,1.85679,1.85679,29900000.0
2006-07-27 08:53:00,1.85683,1.85692,1.85683,1.8569,30500000.0
2006-07-27 08:54:00,1.85698,1.85701,1.85694,1.85698,58700002.0
2006-07-27 08:55:00,1.85699,1.85714,1.85699,1.85713,103899997.0
2006-07-27 08:56:00,1.85715,1.85715,1.85688,1.85694,56300000.0
2006-07-27 08:57:00,1.85705,1.85705,1.85674,1.85685,57400000.0
2006-07-27 08:58:00,1.85697,1.85698,1.85687,1.85691,88800002.0
2006-07-27 08:59:00,1.85705,1.85726,1.85705,1.85713,53800000.0
2006-07-27 09:00:00,1.85727,1.85771,1.85727,1.85765,32000000.0
2006-07-27 09:01:00,1.85773,1.85775,1.85759,1.85759,32100000.0
2006-07-27 09:02:00,1.85744,1.85744,1.85715,1.85717,49300000.0
2006-07-27 09:03:00,1.85717,1.85719,1.85702,1.85709,78599999.0
2006-07-27 09:04:00,1.85702,1.85713,1.85697,1.85708,90300001.0
2006-07-27 09:05:00,1.85724,1.85747,1.85724,1.85739,123500001.0
2006-07-27 09:06:00,1.85739,1.85748,1.85728,1.85743,70300000.0
2006-07-27 09:07:00,1.85736,1.85749,1.8573,1.85731,95299999.0
2006-07-27 09:08:00,1.85729,1.85764,1.85729,1.85757,43600000.0
2006-07-27 09:09:00,1.85776,1.8581,1.85776,1.858,63399999.0
2006-07-27 09:10:00,1.85841,1.85862,1.85827,1.85862,102800002.0
2006-07-27 09:11:00,1.85866,1.85883,1.85861,1.85867,40800000.0
2006-07-27 09:12:00,1.85878,1.8588,1.85855,1.85862,20500000.0
2006-07-27 09:13:00,1.85858,1.85867,1.85856,1.8586,53999999.0
2006-07-27 09:14:00,1.85834,1.85838,1.85807,1.85816,76599999.0
2006-07-27 09:15:00,1.85809,1.85845,1.85809,1.85845,30000000.0
2006-07-27 09:16:00,1.85837,1.85855,1.85829,1.85847,67400000.0
2006-07-27 09:17:00,1.85829,1.85831,1.85797,1.85797,79099998.0
2006-07-27 09:18:00,1.85792,1.85792,1.85774,1.85788,87600001.0
2006-07-27 09:19:00,1.8579,1.85803,1.85786,1.85798,87100001.0
2006-07-27 09:20:00,1.85797,1.85799,1.85793,1.85794,38300000.0
2006-07-27 09:21:00,1.85794,1.85794,1.85787,1.85787,20400000.0
2006-07-27 09:22:00,1.85786,1.85786,1.85735,1.85735,55000000.0
2006-07-27 09:23:00,1.85733,1.85789,1.85722,1.85789,48100000.0
2006-07-27 09:24:00,1.85789,1.85793,1.85783,1.85793,19000000.0
2006-07-27 09:25:00,1.85788,1.85802,1.85788,1.85791,55700000.0
2006-07-27 09:26:00,1.85802,1.8581,1.85797,1.85802,105900001.0
2006-07-27 09:27:00,1.85807,1.85812,1.85801,1.85805,84000000.0
2006-07-27 09:28:00,1.85804,1.85807,1.85795,1.85796,89300001.0
2006-07-27 09:29:00,1.8579,1.85796,1.85774,1.85796,62500000.0
2006-07-27 09:30:00,1.85789,1.85858,1.85789,1.85858,50800000.0
2006-07-27 09:31:00,1.85854,1.85863,1.8585,1.85863,76100001.0
2006-07-27 09:32:00,1.85848,1.85848,1.85809,1.85809,68199999.0
2006-07-27 09:33:00,1.85814,1.85837,1.85814,1.85831,60700001.0
2006-07-27 09:34:00,1.85838,1.85845,1.85835,1.85835,38600000.0
2006-07-27 09:35:00,1.85831,1.85842,1.85831,1.85839,32400000.0
2006-07-27 09:36:00,1.85835,1.85856,1.8583,1.85846,50800000.0
2006-07-27 09:37:00,1.85844,1.85854,1.85835,1.85848,34200001.0
2006-07-27 09:38:00,1.85855,1.8586,1.85843,1.85852,38900000.0
2006-07-27 09:39:00,1.85851,1.85876,1.85851,1.85875,83299999.0
2006-07-27 09:40:00,1.85889,1.85897,1.85884,1.85887,75299999.0
2006-07-27 09:41:00,1.85861,1.85886,1.85858,1.85858,32200000.0
2006-07-27 09:42:00,1.85857,1.85857,1.85834,1.85838,38400000.0
2006-07-27 09:43:00,1.85853,1.85876,1.85853,1.85866,62500000.0
2006-07-27 09:44:00,1.85867,1.85875,1.85857,1.85875,96200000.0
2006-07-27 09:45:00,1.85882,1.85892,1.8588,1.85892,84800000.0
2006-07-27 09:46:00,1.85899,1.85899,1.85873,1.85875,45200000.0
2006-07-27 09:47:00,1.85865,1.85866,1.85858,1.8586,49700000.0
2006-07-27 09:48:00,1.85866,1.85866,1.85838,1.85838,43600000.0
2006-07-27 09:49:00,1.85847,1.85847,1.85833,1.85834,54900000.0
2006-07-27 09:50:00,1.8584,1.85841,1.85824,1.85824,39200000.0
2006-07-27 09:51:00,1.85829,1.85829,1.85813,1.85815,67300001.0
2006-07-27 09:52:00,1.85809,1.85821,1.85809,1.8582,47900000.0
2006-07-27 09:53:00,1.8581,1.85856,1.85806,1.85856,52500001.0
2006-07-27 09:54:00,1.85874,1.85888,1.85866,1.85875,101499999.0
2006-07-27 09:55:00,1.85877,1.85877,1.85859,1.85869,89599999.0
2006-07-27 09:56:00,1.85877,1.85878,1.8586,1.85873,70499999.0
2006-07-27 09:57:00,1.85873,1.85873,1.85861,1.85868,27700000.0
2006-07-27 09:58:00,1.85872,1.85872,1.85856,1.85859,34400000.0
2006-07-27 09:59:00,1.85857,1.85871,1.85857,1.85867,81000000.0
2006-07-27 10:00:00,1.85865,1.85882,1.85865,1.85868,36999999.0
2006-07-27 10:01:00,1.85872,1.85889,1.85867,1.85889,77200000.0
2006-07-27 10:02:00,1.85878,1.85888,1.85861,1.85861,65650000.0
2006-07-27 10:03:00,1.85873,1.85877,1.85865,1.85865,84300001.0
2006-07-27 10:04:00,1.85866,1.85877,1.85864,1.85869,54699999.0
2006-07-27 10:05:00,1.85865,1.85867,1.8586,1.8586,23400000.0
2006-07-27 10:06:00,1.85853,1.85862,1.85844,1.85845,74300000.0
2006-07-27 10:07:00,1.85853,1.85881,1.85853,1.85875,63200000.0
2006-07-27 10:08:00,1.85872,1.85877,1.85869,1.85877,36300001.0
2006-07-27 10:09:00,1.85878,1.85893,1.85877,1.85883,126599998.0
2006-07-27 10:10:00,1.85885,1.85893,1.85876,1.85881,43400001.0
2006-07-27 10:11:00,1.85877,1.8589,1.8587,1.8587,101499999.0
2006-07-27 10:12:00,1.85868,1.8588,1.85867,1.85871,70700000.0
2006-07-27 10:13:00,1.85863,1.85873,1.85862,1.85869,47000000.0
2006-07-27 10:14:00,1.85874,1.859,1.85874,1.859,50400000.0
2006-07-27 10:15:00,1.85898,1.85898,1.85886,1.85898,66300000.0
2006-07-27 10:16:00,1.85893,1.85893,1.85885,1.85885,61200001.0
2006-07-27 10:17:00,1.85887,1.85897,1.85886,1.85886,32200000.0
2006-07-27 10:18:00,1.85885,1.85889,1.85878,1.85889,92100001.0
2006-07-27 10:19:00,1.85884,1.85905,1.85884,1.85905,66499999.0
2006-07-27 10:20:00,1.85904,1.8591,1.85895,1.85897,59900000.0
2006-07-27 10:21:00,1.85897,1.85906,1.85897,1.85903,94600000.0
2006-07-27 10:22:00,1.85905,1.85913,1.85905,1.85907,25000000.0
2006-07-27 10:23:00,1.85903,1.85932,1.85903,1.85927,75900002.0
2006-07-27 10:24:00,1.85932,1.85934,1.85932,1.85934,9900000.0
2006-07-27 10:25:00,1.85935,1.85946,1.85933,1.85944,98500001.0
2006-07-27 10:26:00,1.85945,1.85947,1.85933,1.85939,88700000.0
2006-07-27 10:27:00,1.85942,1.85947,1.85932,1.85933,102400001.0
2006-07-27 10:28:00,1.85928,1.8594,1.85922,1.8594,61600000.0
2006-07-27 10:29:00,1.85944,1.85961,1.85944,1.85951,45200001.0
2006-07-27 10:30:00,1.85946,1.85948,1.85938,1.85943,71899999.0
2006-07-27 10:31:00,1.85948,1.86051,1.85948,1.86051,69299999.0
2006-07-27 10:32:00,1.86064,1.86069,1.86049,1.86049,38800000.0
2006-07-27 10:33:00,1.86043,1.86059,1.86038,1.86051,76500001.0
2006-07-27 10:34:00,1.8605,1.86055,1.86045,1.86054,44600000.0
2006-07-27 10:35:00,1.86043,1.86043,1.86022,1.86022,52300000.0
2006-07-27 10:36:00,1.86018,1.86035,1.86015,1.86035,110100000.0
2006-07-27 10:37:00,1.8603,1.8603,1.85999,1.86005,68500000.0
2006-07-27 10:38:00,1.85991,1.85991,1.85947,1.85961,46100001.0
2006-07-27 10:39:00,1.85955,1.85955,1.85933,1.85933,82000000.0
2006-07-27 10:40:00,1.85943,1.85955,1.85943,1.85955,45900000.0
2006-07-27 10:41:00,1.85952,1.8596,1.85942,1.85942,46299999.0
2006-07-27 10:42:00,1.85944,1.85948,1.85944,1.85945,101600002.0
2006-07-27 10:43:00,1.85952,1.85953,1.85939,1.85949,99300001.0
2006-07-27 10:44:00,1.8596,1.85976,1.8596,1.85966,59700000.0
2006-07-27 10:45:00,1.85975,1.85984,1.85975,1.85984,63199999.0
2006-07-27 10:46:00,1.85982,1.86011,1.85982,1.86005,49999999.0
2006-07-27 10:47:00,1.86006,1.86006,1.85984,1.85984,29500000.0
2006-07-27 10:48:00,1.85962,1.85968,1.85955,1.85957,80000000.0
2006-07-27 10:49:00,1.85958,1.85959,1.85952,1.85959,50600000.0
2006-07-27 10:50:00,1.85963,1.85975,1.8596,1.8597,64800000.0
2006-07-27 10:51:00,1.85975,1.85975,1.85962,1.85962,70300000.0
2006-07-27 10:52:00,1.8597,1.8597,1.85949,1.85958,52800000.0
2006-07-27 10:53:00,1.85962,1.85966,1.85954,1.85957,74199999.0
2006-07-27 10:54:00,1.85958,1.8597,1.85952,1.85962,76799999.0
2006-07-27 10:55:00,1.85966,1.85972,1.85948,1.85959,82300001.0
2006-07-27 10:56:00,1.85957,1.85969,1.85954,1.85969,67800000.0
2006-07-27 10:57:00,1.85971,1.85971,1.85948,1.8595,39999999.0
2006-07-27 10:58:00,1.85942,1.85949,1.85925,1.85944,97600001.0
2006-07-27 10:59:00,1.85954,1.85973,1.85954,1.85973,114100001.0
2006-07-27 11:00:00,1.85991,1.85994,1.85978,1.85985,36800000.0
2006-07-27 11:01:00,1.85975,1.85983,1.85958,1.85958,38900000.0
2006-07-27 11:02:00,1.85943,1.85953,1.85933,1.85936,91399998.0
2006-07-27 11:03:00,1.85928,1.85928,1.85899,1.85905,56599999.0
2006-07-27 11:04:00,1.85903,1.8591,1.85887,1.85887,135399999.0
2006-07-27 11:05:00,1.85892,1.85921,1.85892,1.85916,109900001.0
2006-07-27 11:06:00,1.85928,1.85943,1.85925,1.85943,91199998.0
2006-07-27 11:07:00,1.85962,1.85975,1.85957,1.85961,51800000.0
2006-07-27 11:08:00,1.85972,1.86007,1.85972,1.86003,86900001.0
2006-07-27 11:09:00,1.86008,1.86017,1.85997,1.85997,68300001.0
2006-07-27 11:10:00,1.85981,1.8599,1.85969,1.85971,72699999.0
2006-07-27 11:11:00,1.85967,1.85967,1.85961,1.85962,33900000.0
2006-07-27 11:12:00,1.85953,1.85985,1.85953,1.85985,56300000.0
2006-07-27 11:13:00,1.85989,1.8602,1.85989,1.8602,61599999.0
2006-07-27 11:14:00,1.86024,1.8603,1.86024,1.8603,29900000.0
2006-07-27 11:15:00,1.86046,1.86113,1.86046,1.86088,35800000.0
2006-07-27 11:16:00,1.8607,1.86094,1.8606,1.86092,75500000.0
2006-07-27 11:17:00,1.86073,1.86084,1.86068,1.86082,90400000.0
2006-07-27 11:18:00,1.8608,1.86103,1.8608,1.86103,45800000.0
2006-07-27 11:19:00,1.86104,1.86122,1.86099,1.8612,72900000.0
2006-07-27 11:20:00,1.86123,1.86138,1.86123,1.86138,11600000.0
2006-07-27 11:21:00,1.86142,1.86191,1.86142,1.86176,89899998.0
2006-07-27 11:22:00,1.86158,1.86171,1.86148,1.86161,123700001.0
2006-07-27 11:23:00,1.86164,1.86187,1.86163,1.86184,55200000.0
2006-07-27 11:24:00,1.86184,1.86184,1.86166,1.86176,85800000.0
2006-07-27 11:25:00,1.86162,1.86163,1.86142,1.86143,36000000.0
2006-07-27 11:26:00,1.8614,1.8614,1.86123,1.86123,54000001.0
2006-07-27 11:27:00,1.86125,1.86139,1.86122,1.86139,94300001.0
2006-07-27 11:28:00,1.86145,1.86145,1.86134,1.86135,71700001.0
2006-07-27 11:29:00,1.86139,1.8615,1.86128,1.86128,98200000.0
2006-07-27 11:30:00,1.86119,1.86139,1.86119,1.86139,113500001.0
2006-07-27 11:31:00,1.86137,1.86138,1.86118,1.86118,127000003.0
2006-07-27 11:32:00,1.86128,1.86137,1.86127,1.86129,91600001.0
2006-07-27 11:33:00,1.86116,1.86116,1.86078,1.86081,112800001.0
2006-07-27 11:34:00,1.8609,1.86096,1.86082,1.86094,64500000.0
2006-07-27 11:35:00,1.86094,1.86103,1.86085,1.86103,119300001.0
2006-07-27 11:36:00,1.861,1.86107,1.86085,1.86107,78199998.0
2006-07-27 11:37:00,1.86112,1.86116,1.86108,1.86114,27300000.0
2006-07-27 11:38:00,1.86114,1.86114,1.86098,1.86111,83600001.0
2006-07-27 11:39:00,1.86105,1.86105,1.86088,1.86092,47399999.0
2006-07-27 11:40:00,1.86086,1.86097,1.86078,1.86084,36000000.0
2006-07-27 11:41:00,1.8608,1.8608,1.86073,1.86079,41400000.0
2006-07-27 11:42:00,1.86083,1.86103,1.86083,1.86091,140000000.0
2006-07-27 11:43:00,1.86092,1.861,1.8607,1.8607,73299998.0
2006-07-27 11:44:00,1.86073,1.86084,1.86072,1.8608,62599999.0
2006-07-27 11:45:00,1.86077,1.86077,1.86058,1.86058,55200001.0
2006-07-27 11:46:00,1.86064,1.86076,1.86062,1.8607,63500000.0
2006-07-27 11:47:00,1.86066,1.86066,1.86015,1.86023,134200000.0
2006-07-27 11:48:00,1.86021,1.86025,1.85996,1.86025,110499998.0
2006-07-27 11:49:00,1.86033,1.86051,1.86033,1.86045,34500000.0
2006-07-27 11:50:00,1.86043,1.86057,1.86022,1.86023,162099997.0
2006-07-27 11:51:00,1.86023,1.86042,1.86023,1.86042,32900000.0
2006-07-27 11:52:00,1.86044,1.86051,1.86041,1.8605,69300000.0
2006-07-27 11:53:00,1.86048,1.86057,1.86047,1.86057,37700000.0
2006-07-27 11:54:00,1.86052,1.86052,1.86036,1.8604,117299999.0
2006-07-27 11:55:00,1.86036,1.86051,1.86031,1.86047,100500000.0
2006-07-27 11:56:00,1.86046,1.86093,1.86044,1.86093,44000000.0
2006-07-27 11:57:00,1.86091,1.86091,1.86073,1.86073,46000000.0
2006-07-27 11:58:00,1.86067,1.86074,1.86061,1.86067,113100001.0
2006-07-27 11:59:00,1.86065,1.8607,1.86062,1.8607,106899999.0
2006-07-27 12:00:00,1.86073,1.86098,1.86073,1.86085,123899998.0
2006-07-27 12:01:00,1.8608,1.86089,1.86078,1.86079,29000000.0
2006-07-27 12:02:00,1.86078,1.86091,1.86077,1.86087,71700001.0
2006-07-27 12:03:00,1.86097,1.86098,1.86084,1.86084,62300000.0
2006-07-27 12:04:00,1.86082,1.86088,1.86063,1.86063,89300000.0
2006-07-27 12:05:00,1.86072,1.86073,1.86053,1.86065,86600000.0
2006-07-27 12:06:00,1.86063,1.86079,1.86055,1.86066,101600000.0
2006-07-27 12:07:00,1.86063,1.86071,1.86051,1.86071,70699998.0
2006-07-27 12:08:00,1.86067,1.86072,1.86064,1.86071,69600001.0
2006-07-27 12:09:00,1.86077,1.86095,1.86077,1.86095,39800000.0
2006-07-27 12:10:00,1.86088,1.86088,1.86074,1.86086,35400000.0
2006-07-27 12:11:00,1.86076,1.86079,1.86066,1.8607,27400000.0
2006-07-27 12:12:00,1.86066,1.86074,1.86055,1.86056,62800000.0
2006-07-27 12:13:00,1.86055,1.86059,1.86044,1.86045,59200001.0
2006-07-27 12:14:00,1.86042,1.86044,1.86038,1.86044,34700000.0
2006-07-27 12:15:00,1.86046,1.86046,1.86039,1.86039,2200000.0
2006-07-27 12:16:00,1.8604,1.86053,1.8604,1.86053,40369999.0
2006-07-27 12:17:00,1.86062,1.86073,1.86062,1.86071,75999999.0
2006-07-27 12:18:00,1.86072,1.86077,1.86072,1.86077,43700000.0
2006-07-27 12:19:00,1.86087,1.86088,1.86072,1.86083,58400000.0
2006-07-27 12:20:00,1.86093,1.86105,1.86084,1.86105,89199999.0
2006-07-27 12:21:00,1.86103,1.86127,1.86103,1.86127,97100004.0
2006-07-27 12:22:00,1.86128,1.86143,1.86128,1.86143,34899999.0
2006-07-27 12:23:00,1.86149,1.86167,1.86149,1.86166,48300000.0
2006-07-27 12:24:00,1.8619,1.86224,1.8619,1.86224,59400001.0
2006-07-27 12:25:00,1.86229,1.86229,1.86177,1.86192,77600000.0
2006-07-27 12:26:00,1.86201,1.86204,1.86192,1.86197,94200001.0
2006-07-27 12:27:00,1.86202,1.8621,1.86189,1.86189,52650001.0
2006-07-27 12:28:00,1.86203,1.86216,1.86196,1.86214,129149998.0
2006-07-27 12:29:00,1.86224,1.86228,1.86204,1.86207,72600000.0
2006-07-27 12:30:00,1.86201,1.86217,1.86193,1.86194,105700001.0
2006-07-27 12:31:00,1.86195,1.8622,1.86195,1.8622,85900001.0
2006-07-27 12:32:00,1.86227,1.86229,1.86216,1.86227,90400000.0
2006-07-27 12:33:00,1.86228,1.86237,1.86219,1.86227,103100000.0
2006-07-27 12:34:00,1.86225,1.86232,1.86204,1.86204,56399999.0
2006-07-27 12:35:00,1.8621,1.86212,1.86194,1.862,70600000.0
2006-07-27 12:36:00,1.86204,1.86231,1.86199,1.86231,79600000.0
2006-07-27 12:37:00,1.86231,1.86233,1.86216,1.86232,69699998.0
2006-07-27 12:38:00,1.86231,1.86237,1.86222,1.86228,14500000.0
2006-07-27 12:39:00,1.86215,1.86225,1.8621,1.8621,90200001.0
2006-07-27 12:40:00,1.86212,1.86213,1.86196,1.86213,128999999.0
2006-07-27 12:41:00,1.86209,1.86231,1.86209,1.86231,50400000.0
2006-07-27 12:42:00,1.86233,1.86242,1.86225,1.86225,62900000.0
2006-07-27 12:43:00,1.86227,1.86239,1.86216,1.86239,108099999.0
2006-07-27 12:44:00,1.86238,1.86244,1.86237,1.86242,82100000.0
2006-07-27 12:45:00,1.8625,1.8625,1.8624,1.86245,59399999.0
2006-07-27 12:46:00,1.86248,1.86254,1.86239,1.86254,134300000.0
2006-07-27 12:47:00,1.86255,1.86255,1.86248,1.86253,104699999.0
2006-07-27 12:48:00,1.86254,1.86284,1.86254,1.86284,33500001.0
2006-07-27 12:49:00,1.863,1.86312,1.86297,1.8631,99200001.0
2006-07-27 12:50:00,1.86324,1.86356,1.86324,1.86356,97000001.0
2006-07-27 12:51:00,1.86352,1.86361,1.86347,1.8635,49700001.0
2006-07-27 12:52:00,1.86343,1.86354,1.86332,1.86332,107899998.0
2006-07-27 12:53:00,1.86326,1.86328,1.86314,1.86326,51299999.0
2006-07-27 12:54:00,1.86323,1.86323,1.86303,1.86312,52100000.0
2006-07-27 12:55:00,1.86316,1.86335,1.86314,1.86322,51900001.0
2006-07-27 12:56:00,1.86303,1.86303,1.86265,1.86269,25900000.0
2006-07-27 12:57:00,1.86276,1.86288,1.86276,1.86286,84899999.0
2006-07-27 12:58:00,1.86275,1.86275,1.86256,1.86256,52000001.0
2006-07-27 12:59:00,1.86244,1.86281,1.86244,1.86281,21500001.0
2006-07-27 13:00:00,1.86307,1.86309,1.86268,1.86272,69600000.0
2006-07-27 13:01:00,1.86257,1.863,1.86257,1.863,37900000.0
2006-07-27 13:02:00,1.86293,1.86298,1.8628,1.8628,117499999.0
2006-07-27 13:03:00,1.86278,1.86278,1.86256,1.86256,52500000.0
2006-07-27 13:04:00,1.86247,1.86252,1.86243,1.86252,62200001.0
2006-07-27 13:05:00,1.86247,1.86255,1.8624,1.86252,59500000.0
2006-07-27 13:06:00,1.86264,1.86271,1.86256,1.86264,47899999.0
2006-07-27 13:07:00,1.86268,1.86271,1.8625,1.8625,40600001.0
2006-07-27 13:08:00,1.86252,1.86256,1.86243,1.86256,103800000.0
2006-07-27 13:09:00,1.86248,1.86255,1.86248,1.86252,58999999.0
2006-07-27 13:10:00,1.86242,1.86242,1.86238,1.8624,52100000.0
2006-07-27 13:11:00,1.8624,1.8626,1.8624,1.8626,35200000.0
2006-07-27 13:12:00,1.86258,1.86258,1.86239,1.86248,92100000.0
2006-07-27 13:13:00,1.86232,1.86245,1.86232,1.8624,14800000.0
2006-07-27 13:14:00,1.86245,1.86251,1.8624,1.86245,146600001.0
2006-07-27 13:15:00,1.86244,1.86253,1.86238,1.86248,43100000.0
2006-07-27 13:16:00,1.86248,1.86248,1.86237,1.86237,65500001.0
2006-07-27 13:17:00,1.86242,1.86244,1.86232,1.86242,73899999.0
2006-07-27 13:18:00,1.86245,1.86253,1.86231,1.86231,76100000.0
2006-07-27 13:19:00,1.86239,1.86248,1.86236,1.86246,61199999.0
2006-07-27 13:20:00,1.86243,1.86263,1.86241,1.86263,62800002.0
2006-07-27 13:21:00,1.8627,1.86276,1.86264,1.86276,59900001.0
2006-07-27 13:22:00,1.86278,1.86278,1.8626,1.8626,56200002.0
2006-07-27 13:23:00,1.8626,1.86274,1.86257,1.86261,99200000.0
2006-07-27 13:24:00,1.86243,1.86253,1.86238,1.86248,45099999.0
2006-07-27 13:25:00,1.86252,1.86252,1.86246,1.86251,38600000.0
2006-07-27 13:26:00,1.86252,1.86261,1.86247,1.86247,73400000.0
2006-07-27 13:27:00,1.86248,1.86257,1.8624,1.86252,29000000.0
2006-07-27 13:28:00,1.86245,1.86258,1.86243,1.86246,36700000.0
2006-07-27 13:29:00,1.86243,1.8625,1.86232,1.86232,63400000.0
2006-07-27 13:30:00,1.86229,1.8624,1.86229,1.86234,79500000.0
2006-07-27 13:31:00,1.86252,1.86265,1.86249,1.86265,54600000.0
2006-07-27 13:32:00,1.86272,1.8628,1.86269,1.8628,85199998.0
2006-07-27 13:33:00,1.8628,1.86284,1.8627,1.8627,79800000.0
2006-07-27 13:34:00,1.8626,1.86265,1.86255,1.86257,58400000.0
2006-07-27 13:35:00,1.86241,1.8625,1.86219,1.86219,141899999.0
2006-07-27 13:36:00,1.86223,1.86228,1.86213,1.8622,59300000.0
2006-07-27 13:37:00,1.86226,1.8625,1.86226,1.8624,65200000.0
2006-07-27 13:38:00,1.86253,1.86263,1.86252,1.86261,167699997.0
2006-07-27 13:39:00,1.86263,1.86266,1.86255,1.86263,68899998.0
2006-07-27 13:40:00,1.86273,1.8629,1.86267,1.86267,116499999.0
2006-07-27 13:41:00,1.8626,1.86274,1.86255,1.86261,52300001.0
2006-07-27 13:42:00,1.86261,1.86273,1.86214,1.86225,76699999.0
2006-07-27 13:43:00,1.86222,1.86237,1.86211,1.86227,22100000.0
2006-07-27 13:44:00,1.86225,1.86238,1.8622,1.86238,45600000.0
2006-07-27 13:45:00,1.86237,1.86243,1.86237,1.86239,42500000.0
2006-07-27 13:46:00,1.86238,1.86242,1.86236,1.8624,115699998.0
2006-07-27 13:47:00,1.86233,1.86244,1.86219,1.86219,68099999.0
2006-07-27 13:48:00,1.86219,1.86227,1.86214,1.86224,75600000.0
2006-07-27 13:49:00,1.86227,1.86238,1.8622,1.86238,128800001.0
2006-07-27 13:50:00,1.86244,1.86244,1.86242,1.86242,18900000.0
2006-07-27 13:51:00,1.86239,1.86248,1.86239,1.86245,37600000.0
2006-07-27 13:52:00,1.86248,1.86257,1.86242,1.86243,58800000.0
2006-07-27 13:53:00,1.86242,1.86266,1.86242,1.86263,26100000.0
2006-07-27 13:54:00,1.86267,1.86267,1.86263,1.86263,39999999.0
2006-07-27 13:55:00,1.86262,1.86265,1.86237,1.86237,47100000.0
2006-07-27 13:56:00,1.86232,1.86235,1.86216,1.86235,124299998.0
2006-07-27 13:57:00,1.86242,1.86242,1.86214,1.86214,36000000.0
2006-07-27 13:58:00,1.86211,1.86222,1.8621,1.8621,55600001.0
2006-07-27 13:59:00,1.86211,1.86211,1.86182,1.86182,63400000.0
2006-07-27 14:00:00,1.86171,1.86171,1.8614,1.8614,76500000.0
2006-07-27 14:01:00,1.86147,1.86153,1.86146,1.86146,83000003.0
2006-07-27 14:02:00,1.86151,1.86163,1.86151,1.86158,47900000.0
2006-07-27 14:03:00,1.86173,1.86178,1.8617,1.8617,51000000.0
2006-07-27 14:04:00,1.86164,1.86172,1.86162,1.86172,66846995.0
2006-07-27 14:05:00,1.86166,1.86167,1.86159,1.86167,44500000.0
2006-07-27 14:06:00,1.86165,1.8617,1.86164,1.86165,27900000.0
2006-07-27 14:07:00,1.86163,1.86163,1.86143,1.86143,81100001.0
2006-07-27 14:08:00,1.86129,1.86129,1.86079,1.86079,51100001.0
2006-07-27 14:09:00,1.8609,1.86096,1.86077,1.86093,66600000.0
2006-07-27 14:10:00,1.86101,1.86103,1.86089,1.86098,15900000.0
2006-07-27 14:11:00,1.86087,1.86118,1.86087,1.86112,88099997.0
2006-07-27 14:12:00,1.8611,1.86119,1.8611,1.8611,49900000.0
2006-07-27 14:13:00,1.86113,1.86113,1.86096,1.86101,52999999.0
2006-07-27 14:14:00,1.86099,1.86129,1.86098,1.86129,98900002.0
2006-07-27 14:15:00,1.86134,1.8614,1.86115,1.86115,87300001.0
2006-07-27 14:16:00,1.86112,1.86123,1.86112,1.86115,92999999.0
2006-07-27 14:17:00,1.86121,1.86126,1.86112,1.86112,69699999.0
2006-07-27 14:18:00,1.86115,1.86123,1.8611,1.8611,36800000.0
2006-07-27 14:19:00,1.86117,1.86125,1.86117,1.86121,57400001.0
2006-07-27 14:20:00,1.86108,1.8613,1.86108,1.86122,72500000.0
2006-07-27 14:21:00,1.86098,1.861,1.86086,1.86088,45000001.0
2006-07-27 14:22:00,1.86086,1.86091,1.86066,1.86072,82500000.0
2006-07-27 14:23:00,1.86061,1.86085,1.86058,1.86085,46300000.0
2006-07-27 14:24:00,1.86083,1.86086,1.86062,1.86062,41399999.0
2006-07-27 14:25:00,1.86061,1.86065,1.86055,1.86058,73299999.0
2006-07-27 14:26:00,1.86063,1.86063,1.86049,1.86055,108699999.0
2006-07-27 14:27:00,1.86056,1.86062,1.86053,1.86057,59200000.0
2006-07-27 14:28:00,1.86046,1.86053,1.8604,1.8605,108300000.0
2006-07-27 14:29:00,1.85985,1.85985,1.85857,1.85857,53700000.0
2006-07-27 14:30:00,1.85693,1.8587,1.85567,1.85785,87199998.0
2006-07-27 14:31:00,1.85759,1.85851,1.85759,1.85842,64400001.0
2006-07-27 14:32:00,1.85829,1.85885,1.85829,1.85885,51699999.0
2006-07-27 14:33:00,1.85897,1.85902,1.8583,1.8585,51000000.0
2006-07-27 14:34:00,1.85858,1.85878,1.85858,1.85878,80299999.0
2006-07-27 14:35:00,1.85858,1.85869,1.85813,1.85813,142300000.0
2006-07-27 14:36:00,1.85781,1.858,1.85758,1.85787,61400001.0
2006-07-27 14:37:00,1.858,1.85815,1.85769,1.85805,71100000.0
2006-07-27 14:38:00,1.85794,1.85838,1.85788,1.85838,34900000.0
2006-07-27 14:39:00,1.85863,1.85885,1.85863,1.85863,117200000.0
2006-07-27 14:40:00,1.85863,1.85868,1.8581,1.85815,106999999.0
2006-07-27 14:41:00,1.8581,1.85832,1.8581,1.85818,104799997.0
2006-07-27 14:42:00,1.85814,1.85836,1.85814,1.85833,55700000.0
2006-07-27 14:43:00,1.85843,1.85848,1.85836,1.85843,30300000.0
2006-07-27 14:44:00,1.85849,1.8585,1.85834,1.85844,79400000.0
2006-07-27 14:45:00,1.85848,1.85868,1.85848,1.85868,59500000.0
2006-07-27 14:46:00,1.85873,1.85881,1.85872,1.85872,55600000.0
2006-07-27 14:47:00,1.85878,1.85878,1.85856,1.85856,42500000.0
2006-07-27 14:48:00,1.85853,1.85874,1.85844,1.85867,110299998.0
2006-07-27 14:49:00,1.85883,1.85911,1.85879,1.85897,88799999.0
2006-07-27 14:50:00,1.85899,1.85919,1.85899,1.85918,77200001.0
2006-07-27 14:51:00,1.85927,1.8594,1.85922,1.85932,80600001.0
2006-07-27 14:52:00,1.8593,1.8593,1.85876,1.85887,78800001.0
2006-07-27 14:53:00,1.85894,1.85898,1.85875,1.85885,66199999.0
2006-07-27 14:54:00,1.85892,1.85976,1.85886,1.85975,27400000.0
2006-07-27 14:55:00,1.85975,1.86052,1.85975,1.86052,47099999.0
2006-07-27 14:56:00,1.86077,1.86126,1.86077,1.86088,58300001.0
2006-07-27 14:57:00,1.86078,1.86111,1.86076,1.86103,40200000.0
2006-07-27 14:58:00,1.86127,1.86169,1.86127,1.86155,53099999.0
2006-07-27 14:59:00,1.86133,1.86133,1.86114,1.86115,78300001.0
2006-07-27 15:00:00,1.86117,1.8616,1.8611,1.8616,107100002.0
2006-07-27 15:01:00,1.86153,1.8616,1.8615,1.8615,32000000.0
2006-07-27 15:02:00,1.86147,1.86159,1.86144,1.86153,87299999.0
2006-07-27 15:03:00,1.86157,1.86245,1.86157,1.86245,45900000.0
2006-07-27 15:04:00,1.86261,1.86274,1.86231,1.86261,93300001.0
2006-07-27 15:05:00,1.8626,1.86335,1.8626,1.86324,92199998.0
2006-07-27 15:06:00,1.86323,1.8637,1.86323,1.86368,83600000.0
2006-07-27 15:07:00,1.86379,1.86402,1.86359,1.86402,31600000.0
2006-07-27 15:08:00,1.86422,1.86433,1.86405,1.86417,110400001.0
2006-07-27 15:09:00,1.86405,1.86411,1.86377,1.86387,39500000.0
2006-07-27 15:10:00,1.86401,1.8645,1.86396,1.8645,75600000.0
2006-07-27 15:11:00,1.86474,1.86545,1.86474,1.86522,99999998.0
2006-07-27 15:12:00,1.86541,1.86576,1.86541,1.86568,24600000.0
2006-07-27 15:13:00,1.86584,1.86632,1.86584,1.86618,39200000.0
2006-07-27 15:14:00,1.86615,1.86617,1.86591,1.86597,63200000.0
2006-07-27 15:15:00,1.86604,1.86634,1.86596,1.86634,73700000.0
2006-07-27 15:16:00,1.86636,1.86636,1.86559,1.86559,33600000.0
2006-07-27 15:17:00,1.8655,1.86637,1.8655,1.86637,27600000.0
2006-07-27 15:18:00,1.86649,1.86731,1.86641,1.86724,69800000.0
2006-07-27 15:19:00,1.86716,1.86716,1.86689,1.86689,115099998.0
2006-07-27 15:20:00,1.86691,1.86701,1.86659,1.86659,88700000.0
2006-07-27 15:21:00,1.86652,1.86654,1.86643,1.86654,94400000.0
2006-07-27 15:22:00,1.86647,1.86672,1.86638,1.86663,75800000.0
2006-07-27 15:23:00,1.86668,1.8668,1.86658,1.86666,114499999.0
2006-07-27 15:24:00,1.86671,1.86685,1.86649,1.86649,86900001.0
2006-07-27 15:25:00,1.86635,1.86658,1.86609,1.86658,59200001.0
2006-07-27 15:26:00,1.86657,1.86657,1.86643,1.86653,67500000.0
2006-07-27 15:27:00,1.86658,1.8667,1.86641,1.86641,53700000.0
2006-07-27 15:28:00,1.8666,1.86667,1.8666,1.8666,20700000.0
2006-07-27 15:29:00,1.86668,1.86678,1.86664,1.86664,66300000.0
2006-07-27 15:30:00,1.8667,1.86698,1.86665,1.86665,86600001.0
2006-07-27 15:31:00,1.86657,1.86687,1.86641,1.86686,51600000.0
2006-07-27 15:32:00,1.8668,1.86729,1.8668,1.86707,87600000.0
2006-07-27 15:33:00,1.86718,1.86718,1.86696,1.86696,47900001.0
2006-07-27 15:34:00,1.86696,1.86711,1.86696,1.86699,86700001.0
2006-07-27 15:35:00,1.867,1.86708,1.86689,1.867,48700000.0
2006-07-27 15:36:00,1.86691,1.86697,1.86684,1.86687,56300000.0
2006-07-27 15:37:00,1.86698,1.86714,1.86675,1.86675,101599999.0
2006-07-27 15:38:00,1.86663,1.86695,1.8666,1.86695,82800000.0
2006-07-27 15:39:00,1.86703,1.86708,1.86693,1.86706,54900000.0
2006-07-27 15:40:00,1.86709,1.86709,1.86689,1.86689,82200001.0
2006-07-27 15:41:00,1.86673,1.86673,1.86632,1.86632,33600000.0
2006-07-27 15:42:00,1.86623,1.86641,1.86609,1.86609,74399999.0
2006-07-27 15:43:00,1.86602,1.86614,1.86591,1.86598,75200000.0
2006-07-27 15:44:00,1.86602,1.86616,1.86578,1.8658,101700000.0
2006-07-27 15:45:00,1.86591,1.86603,1.86576,1.86603,48700000.0
2006-07-27 15:46:00,1.86602,1.86613,1.86602,1.86613,37300000.0
2006-07-27 15:47:00,1.86618,1.86634,1.86602,1.86602,75200000.0
2006-07-27 15:48:00,1.86615,1.86642,1.86615,1.8662,91199999.0
2006-07-27 15:49:00,1.86605,1.86621,1.86601,1.86605,106399998.0
2006-07-27 15:50:00,1.86597,1.86603,1.86585,1.86585,39300000.0
2006-07-27 15:51:00,1.86603,1.86617,1.86603,1.86617,33000000.0
2006-07-27 15:52:00,1.8661,1.86611,1.86595,1.86595,58570000.0
2006-07-27 15:53:00,1.86589,1.86589,1.86533,1.86533,83400001.0
2006-07-27 15:54:00,1.86527,1.86534,1.86501,1.86507,28400000.0
2006-07-27 15:55:00,1.86512,1.8654,1.86506,1.8654,155400000.0
2006-07-27 15:56:00,1.86545,1.86589,1.86545,1.86588,70900000.0
2006-07-27 15:57:00,1.86577,1.86602,1.86534,1.86534,167600000.0
2006-07-27 15:58:00,1.86513,1.86538,1.86508,1.86514,79900000.0
2006-07-27 15:59:00,1.86496,1.86496,1.86431,1.86441,26500000.0
2006-07-27 16:00:00,1.86374,1.86621,1.86316,1.86621,42600000.0
2006-07-27 16:01:00,1.86638,1.86638,1.86579,1.86579,131500002.0
2006-07-27 16:02:00,1.86585,1.86601,1.86573,1.86588,62600001.0
2006-07-27 16:03:00,1.86595,1.86595,1.86528,1.86531,84800001.0
2006-07-27 16:04:00,1.8654,1.86556,1.86521,1.86552,108599999.0
2006-07-27 16:05:00,1.86556,1.86556,1.86508,1.86508,52300001.0
2006-07-27 16:06:00,1.86481,1.86481,1.8644,1.8644,89599998.0
2006-07-27 16:07:00,1.8645,1.86457,1.86382,1.86383,130700000.0
2006-07-27 16:08:00,1.86368,1.86368,1.86328,1.86364,56900001.0
2006-07-27 16:09:00,1.86396,1.86436,1.86396,1.86432,55800000.0
2006-07-27 16:10:00,1.86416,1.86423,1.86404,1.86404,78200001.0
2006-07-27 16:11:00,1.86421,1.86455,1.86399,1.86455,130599999.0
2006-07-27 16:12:00,1.86445,1.86445,1.86426,1.86445,16500000.0
2006-07-27 16:13:00,1.86438,1.86444,1.86428,1.86428,96799999.0
2006-07-27 16:14:00,1.86416,1.86416,1.86389,1.86389,63900000.0
2006-07-27 16:15:00,1.86387,1.86387,1.86379,1.86379,50799998.0
2006-07-27 16:16:00,1.86363,1.86376,1.86316,1.86316,86900001.0
2006-07-27 16:17:00,1.8632,1.86342,1.86306,1.86332,81600000.0
2006-07-27 16:18:00,1.86321,1.86327,1.86309,1.86315,87500000.0
2006-07-27 16:19:00,1.86317,1.86332,1.86317,1.86325,111200000.0
2006-07-27 16:20:00,1.8634,1.86345,1.8632,1.8632,60000001.0
2006-07-27 16:21:00,1.8632,1.8633,1.86289,1.86313,78699999.0
2006-07-27 16:22:00,1.86324,1.86331,1.86317,1.86328,64300000.0
2006-07-27 16:23:00,1.86326,1.86374,1.86326,1.86374,81300000.0
2006-07-27 16:24:00,1.86375,1.86375,1.86359,1.86363,47800001.0
2006-07-27 16:25:00,1.86371,1.86375,1.86371,1.86372,12800000.0
2006-07-27 16:26:00,1.86374,1.86408,1.86373,1.86408,59500001.0
2006-07-27 16:27:00,1.86405,1.86406,1.86399,1.86403,77000001.0
2006-07-27 16:28:00,1.8639,1.86392,1.86367,1.86367,79200000.0
2006-07-27 16:29:00,1.86384,1.8641,1.86372,1.8641,65600000.0
2006-07-27 16:30:00,1.86407,1.86421,1.86397,1.86397,38100000.0
2006-07-27 16:31:00,1.86392,1.86394,1.86371,1.86375,69900000.0
2006-07-27 16:32:00,1.86384,1.86399,1.86384,1.86393,57900000.0
2006-07-27 16:33:00,1.86385,1.86403,1.86379,1.86398,18900000.0
2006-07-27 16:34:00,1.86401,1.86401,1.86376,1.86385,84200001.0
2006-07-27 16:35:00,1.86387,1.86387,1.86361,1.8637,64800001.0
2006-07-27 16:36:00,1.86364,1.86415,1.86364,1.86411,48099999.0
2006-07-27 16:37:00,1.86408,1.86446,1.86407,1.86446,81800001.0
2006-07-27 16:38:00,1.86429,1.8643,1.86419,1.86428,34900000.0
2006-07-27 16:39:00,1.86415,1.86436,1.86412,1.86436,60300001.0
2006-07-27 16:40:00,1.86426,1.86436,1.8641,1.8641,102899999.0
2006-07-27 16:41:00,1.86378,1.86412,1.86378,1.86402,74100000.0
2006-07-27 16:42:00,1.86399,1.86399,1.86382,1.86382,75170000.0
2006-07-27 16:43:00,1.86361,1.86361,1.86324,1.8633,45800000.0
2006-07-27 16:44:00,1.86337,1.86337,1.86322,1.86326,83900001.0
2006-07-27 16:45:00,1.8633,1.86333,1.86321,1.86324,69900000.0
2006-07-27 16:46:00,1.8633,1.86337,1.86319,1.86322,109500000.0
2006-07-27 16:47:00,1.86315,1.86335,1.86315,1.86322,134649997.0
2006-07-27 16:48:00,1.86332,1.86345,1.86329,1.86329,29300000.0
2006-07-27 16:49:00,1.86334,1.86334,1.86331,1.86331,6600000.0
2006-07-27 16:50:00,1.8634,1.86346,1.86334,1.86334,106570001.0
2006-07-27 16:51:00,1.86335,1.86368,1.86335,1.86368,36900000.0
2006-07-27 16:52:00,1.86377,1.86379,1.86342,1.86342,58400001.0
2006-07-27 16:53:00,1.86314,1.86314,1.86293,1.86297,58799999.0
2006-07-27 16:54:00,1.86293,1.86316,1.86293,1.86304,91099999.0
2006-07-27 16:55:00,1.863,1.86304,1.86296,1.863,58100000.0
2006-07-27 16:56:00,1.86293,1.86344,1.86292,1.8634,77100001.0
2006-07-27 16:57:00,1.86354,1.8636,1.86328,1.8636,83400000.0
2006-07-27 16:58:00,1.86358,1.86381,1.86356,1.86365,124600000.0
2006-07-27 16:59:00,1.86377,1.86419,1.86377,1.86419,74400000.0
2006-07-27 17:00:00,1.86412,1.86415,1.86402,1.86402,104300000.0
2006-07-27 17:01:00,1.86394,1.86412,1.86382,1.86396,91500001.0
2006-07-27 17:02:00,1.86393,1.86403,1.86381,1.86399,93300001.0
2006-07-27 17:03:00,1.86398,1.86402,1.86392,1.86392,89800000.0
2006-07-27 17:04:00,1.86381,1.8639,1.86372,1.8639,91400002.0
2006-07-27 17:05:00,1.86384,1.86398,1.86381,1.86381,69899999.0
2006-07-27 17:06:00,1.86362,1.86362,1.86328,1.86341,105999997.0
2006-07-27 17:07:00,1.86338,1.86344,1.86322,1.86328,62700001.0
2006-07-27 17:08:00,1.86325,1.86339,1.86325,1.86332,20900000.0
2006-07-27 17:09:00,1.8633,1.86335,1.86317,1.86321,34400000.0
2006-07-27 17:10:00,1.86321,1.86332,1.8632,1.86327,69800000.0
2006-07-27 17:11:00,1.86335,1.86361,1.86333,1.86361,134299999.0
2006-07-27 17:12:00,1.86372,1.86387,1.86372,1.86374,96099999.0
2006-07-27 17:13:00,1.8636,1.8636,1.86329,1.86329,48700000.0
2006-07-27 17:14:00,1.86345,1.8638,1.86345,1.8638,71299998.0
2006-07-27 17:15:00,1.86374,1.86377,1.86367,1.86367,73100000.0
2006-07-27 17:16:00,1.86368,1.86376,1.86368,1.86375,103899998.0
2006-07-27 17:17:00,1.86371,1.86371,1.86349,1.86349,53600000.0
2006-07-27 17:18:00,1.8635,1.86351,1.86335,1.86335,52800000.0
2006-07-27 17:19:00,1.86331,1.86347,1.86331,1.86343,96400001.0
2006-07-27 17:20:00,1.86333,1.86337,1.86315,1.86315,83400000.0
2006-07-27 17:21:00,1.86303,1.86303,1.86252,1.86252,40900000.0
2006-07-27 17:22:00,1.8623,1.8626,1.8623,1.8626,52299999.0
2006-07-27 17:23:00,1.86227,1.86227,1.86159,1.86159,26200000.0
2006-07-27 17:24:00,1.86154,1.86176,1.86147,1.86173,33399999.0
2006-07-27 17:25:00,1.86192,1.86203,1.86165,1.86165,75400000.0
2006-07-27 17:26:00,1.86167,1.86167,1.86158,1.86162,108899999.0
2006-07-27 17:27:00,1.86169,1.86169,1.86163,1.86163,10900000.0
2006-07-27 17:28:00,1.86194,1.86213,1.86194,1.86213,23299999.0
2006-07-27 17:29:00,1.86219,1.86219,1.86185,1.86185,24200001.0
2006-07-27 17:30:00,1.86168,1.86224,1.86168,1.86224,133799998.0
2006-07-27 17:31:00,1.86211,1.86228,1.86209,1.86228,67899998.0
2006-07-27 17:32:00,1.86225,1.86263,1.86223,1.86263,45499999.0
2006-07-27 17:33:00,1.86287,1.86293,1.86268,1.86274,39100001.0
2006-07-27 17:34:00,1.86279,1.86288,1.86279,1.86282,100000002.0
2006-07-27 17:35:00,1.86287,1.86315,1.86287,1.86307,69299999.0
2006-07-27 17:36:00,1.86312,1.86319,1.86305,1.86319,53600000.0
2006-07-27 17:37:00,1.86296,1.86296,1.86246,1.86274,34400001.0
2006-07-27 17:38:00,1.86271,1.86271,1.86261,1.86269,21800000.0
2006-07-27 17:39:00,1.8628,1.86301,1.86274,1.86301,86999998.0
2006-07-27 17:40:00,1.86301,1.86307,1.86277,1.86282,84800000.0
2006-07-27 17:41:00,1.86284,1.86284,1.86269,1.86269,26100000.0
2006-07-27 17:42:00,1.86268,1.86298,1.86268,1.86298,48499999.0
2006-07-27 17:43:00,1.86304,1.86315,1.86297,1.86297,97000002.0
2006-07-27 17:44:00,1.863,1.8631,1.86294,1.86294,78300000.0
2006-07-27 17:45:00,1.86286,1.86302,1.86284,1.86302,34400000.0
2006-07-27 17:46:00,1.86302,1.86304,1.86293,1.86293,31200000.0
2006-07-27 17:47:00,1.86277,1.86283,1.86269,1.86283,34500000.0
2006-07-27 17:48:00,1.86282,1.86289,1.86265,1.86265,73900002.0
2006-07-27 17:49:00,1.86249,1.86251,1.86245,1.86249,54599999.0
2006-07-27 17:50:00,1.86243,1.86263,1.86243,1.86251,64700000.0
2006-07-27 17:51:00,1.86259,1.86305,1.86259,1.86305,38200000.0
2006-07-27 17:52:00,1.86303,1.86303,1.86289,1.86302,56399999.0
2006-07-27 17:53:00,1.863,1.86308,1.86283,1.86289,52499999.0
2006-07-27 17:54:00,1.86281,1.86286,1.86273,1.86278,38400000.0
2006-07-27 17:55:00,1.86273,1.86273,1.86267,1.86273,34600000.0
2006-07-27 17:56:00,1.86253,1.86253,1.8621,1.86214,30600000.0
2006-07-27 17:57:00,1.86203,1.86203,1.86188,1.86188,35600001.0
2006-07-27 17:58:00,1.8619,1.86208,1.8619,1.86206,50000000.0
2006-07-27 17:59:00,1.86212,1.86228,1.86212,1.86222,50699998.0
2006-07-27 18:00:00,1.86235,1.86249,1.86235,1.86245,17300000.0
2006-07-27 18:01:00,1.86249,1.86258,1.86233,1.86238,832999997.0
2006-07-27 18:02:00,1.86238,1.8626,1.86237,1.86253,1101700002.0
2006-07-27 18:03:00,1.86257,1.86264,1.86248,1.86256,1308699995.0
2006-07-27 18:04:00,1.86262,1.86262,1.86241,1.86243,904599999.0
2006-07-27 18:05:00,1.86246,1.86258,1.86241,1.86243,1127300002.0
2006-07-27 18:06:00,1.8624,1.86248,1.86235,1.86245,1037200001.0
2006-07-27 18:07:00,1.86242,1.86242,1.86227,1.86238,1204069998.0
2006-07-27 18:08:00,1.86248,1.86269,1.86248,1.86267,1326399995.0
2006-07-27 18:09:00,1.86274,1.86291,1.8627,1.86291,501500000.0
2006-07-27 18:10:00,1.86291,1.86291,1.86258,1.86258,780399997.0
2006-07-27 18:11:00,1.8626,1.86265,1.86255,1.86265,440200000.0
2006-07-27 18:12:00,1.86267,1.86273,1.86259,1.86259,711546992.0
2006-07-27 18:13:00,1.86258,1.86269,1.86255,1.8626,581499997.0
2006-07-27 18:14:00,1.86261,1.86289,1.86261,1.86272,857570000.0
2006-07-27 18:15:00,1.86275,1.86282,1.86262,1.86282,844600001.0
2006-07-27 18:16:00,1.86287,1.86303,1.86285,1.86299,730699998.0
2006-07-27 18:17:00,1.86302,1.86302,1.86287,1.86292,343600000.0
2006-07-27 18:18:00,1.86294,1.86308,1.86293,1.86303,703699996.0
2006-07-27 18:19:00,1.86307,1.86322,1.863,1.863,526800000.0
2006-07-27 18:20:00,1.86299,1.86312,1.86294,1.86312,506200001.0
2006-07-27 18:21:00,1.86313,1.86314,1.86298,1.86304,751999996.0
2006-07-27 18:22:00,1.86307,1.86326,1.86307,1.86326,473899995.0
2006-07-27 18:23:00,1.86338,1.86346,1.86332,1.86337,826200000.0
2006-07-27 18:24:00,1.86338,1.86351,1.86327,1.8634,778749997.0
2006-07-27 18:25:00,1.86334,1.86344,1.8632,1.86327,733899995.0
2006-07-27 18:26:00,1.86311,1.86322,1.86297,1.86322,414999998.0
2006-07-27 18:27:00,1.86324,1.86327,1.86308,1.86308,719900004.0
2006-07-27 18:28:00,1.86303,1.86303,1.86293,1.86297,361099999.0
2006-07-27 18:29:00,1.86294,1.86322,1.86294,1.86322,858400001.0
2006-07-27 18:30:00,1.86322,1.86322,1.86307,1.86316,739199999.0
2006-07-27 18:31:00,1.86318,1.86323,1.86309,1.86318,385600000.0
2006-07-27 18:32:00,1.86317,1.86327,1.86289,1.863,443000002.0
2006-07-27 18:33:00,1.86298,1.86306,1.86286,1.86287,743499993.0
2006-07-27 18:34:00,1.86285,1.86306,1.86277,1.86279,688099995.0
2006-07-27 18:35:00,1.86276,1.86297,1.86276,1.86293,347850000.0
2006-07-27 18:36:00,1.86293,1.86293,1.86266,1.86268,99600001.0
2006-07-27 18:37:00,1.86262,1.86262,1.86212,1.86212,76300000.0
2006-07-27 18:38:00,1.86209,1.86209,1.86196,1.86202,175299999.0
2006-07-27 18:39:00,1.86195,1.86203,1.86195,1.862,226200000.0
2006-07-27 18:40:00,1.86204,1.86242,1.86204,1.86228,496599998.0
2006-07-27 18:41:00,1.86228,1.86238,1.86215,1.86228,358900003.0
2006-07-27 18:42:00,1.8623,1.86239,1.86224,1.86225,104100001.0
2006-07-27 18:43:00,1.86228,1.86246,1.86206,1.86206,63300000.0
2006-07-27 18:44:00,1.86202,1.86227,1.86198,1.86198,432800003.0
2006-07-27 18:45:00,1.86192,1.86215,1.86192,1.86215,232100002.0
2006-07-27 18:46:00,1.86217,1.86217,1.86198,1.86203,193799998.0
2006-07-27 18:47:00,1.86207,1.86215,1.86206,1.86215,264300000.0
2006-07-27 18:48:00,1.86208,1.86221,1.86199,1.86199,458300002.0
2006-07-27 18:49:00,1.8619,1.86192,1.86185,1.86185,71000000.0
2006-07-27 18:50:00,1.86188,1.86194,1.86177,1.86182,227099999.0
2006-07-27 18:51:00,1.86185,1.86197,1.86179,1.86197,464950001.0
2006-07-27 18:52:00,1.8619,1.86213,1.86183,1.86209,550300001.0
2006-07-27 18:53:00,1.86208,1.86235,1.86208,1.8622,420000000.0
2006-07-27 18:54:00,1.86225,1.86237,1.86207,1.86207,199200000.0
2006-07-27 18:55:00,1.86205,1.86205,1.86159,1.86176,770499997.0
2006-07-27 18:56:00,1.86173,1.86179,1.86162,1.86179,244400000.0
2006-07-27 18:57:00,1.8618,1.86206,1.86178,1.86206,486600001.0
2006-07-27 18:58:00,1.8621,1.86215,1.86183,1.86207,615900000.0
2006-07-27 18:59:00,1.86209,1.86216,1.86193,1.86193,482000002.0
2006-07-27 19:00:00,1.86191,1.862,1.8617,1.8617,298000003.0
2006-07-27 19:01:00,1.86163,1.86163,1.86134,1.8614,131899997.0
2006-07-27 19:02:00,1.86139,1.86151,1.86134,1.86134,372600002.0
2006-07-27 19:03:00,1.86138,1.8615,1.86131,1.86141,722349999.0
2006-07-27 19:04:00,1.86146,1.86146,1.86101,1.86112,401399998.0
2006-07-27 19:05:00,1.86106,1.86106,1.86079,1.86079,212600002.0
2006-07-27 19:06:00,1.86078,1.86106,1.86073,1.86092,591899998.0
2006-07-27 19:07:00,1.8609,1.861,1.86071,1.86087,348600000.0
2006-07-27 19:08:00,1.86078,1.86081,1.86059,1.86063,419099998.0
2006-07-27 19:09:00,1.86058,1.86066,1.86042,1.86042,222400000.0
2006-07-27 19:10:00,1.86034,1.86039,1.86025,1.86027,389699999.0
2006-07-27 19:11:00,1.8603,1.86039,1.86006,1.86006,117999999.0
2006-07-27 19:12:00,1.86002,1.8602,1.85972,1.85986,253200001.0
2006-07-27 19:13:00,1.85986,1.86026,1.85986,1.86026,389499999.0
2006-07-27 19:14:00,1.86023,1.86038,1.86014,1.86015,266100002.0
2006-07-27 19:15:00,1.86012,1.86012,1.85998,1.86005,369599999.0
2006-07-27 19:16:00,1.86005,1.86008,1.86002,1.86005,72700000.0
2006-07-27 19:17:00,1.86008,1.86018,1.86,1.86018,263570000.0
2006-07-27 19:18:00,1.86021,1.86028,1.86016,1.86021,250500000.0
2006-07-27 19:19:00,1.86024,1.86045,1.86022,1.86045,348900000.0
2006-07-27 19:20:00,1.86043,1.86055,1.86033,1.86053,428000005.0
2006-07-27 19:21:00,1.86055,1.8607,1.8604,1.86048,409999997.0
2006-07-27 19:22:00,1.86042,1.86042,1.86028,1.86028,256700001.0
2006-07-27 19:23:00,1.86025,1.86049,1.86025,1.86045,239870001.0
2006-07-27 19:24:00,1.86047,1.86048,1.86032,1.86048,164100000.0
2006-07-27 19:25:00,1.86051,1.86058,1.86049,1.86058,40600000.0
2006-07-27 19:26:00,1.86056,1.86056,1.86039,1.8604,356200002.0
2006-07-27 19:27:00,1.86048,1.86063,1.86048,1.86051,672000002.0
2006-07-27 19:28:00,1.86049,1.86056,1.86037,1.8605,507999997.0
2006-07-27 19:29:00,1.86045,1.86063,1.86045,1.8605,222099999.0
2006-07-27 19:30:00,1.86055,1.86074,1.86054,1.86074,429099999.0
2006-07-27 19:31:00,1.86081,1.86093,1.86077,1.86093,294899999.0
2006-07-27 19:32:00,1.86092,1.86092,1.86075,1.86078,443300003.0
2006-07-27 19:33:00,1.8608,1.86092,1.8608,1.86092,213999999.0
2006-07-27 19:34:00,1.86099,1.86107,1.86096,1.86107,191500001.0
2006-07-27 19:35:00,1.86112,1.86133,1.86111,1.86133,391300001.0
2006-07-27 19:36:00,1.86131,1.86131,1.86118,1.86121,455700005.0
2006-07-27 19:37:00,1.8612,1.86211,1.8612,1.86148,315799999.0
2006-07-27 19:38:00,1.86144,1.86214,1.86144,1.86204,92300000.0
2006-07-27 19:39:00,1.862,1.862,1.86139,1.86184,119799999.0
2006-07-27 19:40:00,1.86184,1.86186,1.86167,1.86167,364800001.0
2006-07-27 19:41:00,1.86164,1.86169,1.86157,1.86161,320300003.0
2006-07-27 19:42:00,1.86157,1.8616,1.86135,1.8616,246300001.0
2006-07-27 19:43:00,1.86162,1.86165,1.86158,1.8616,98099999.0
2006-07-27 19:44:00,1.86161,1.86173,1.86155,1.86164,350600001.0
2006-07-27 19:45:00,1.86164,1.86168,1.86158,1.86162,116500001.0
2006-07-27 19:46:00,1.86156,1.86156,1.86138,1.86145,358299996.0
2006-07-27 19:47:00,1.86142,1.86143,1.86136,1.86136,114700000.0
2006-07-27 19:48:00,1.86135,1.86147,1.86135,1.86137,208200000.0
2006-07-27 19:49:00,1.8614,1.8614,1.86132,1.8614,353700003.0
2006-07-27 19:50:00,1.86137,1.86137,1.86107,1.86107,315800000.0
2006-07-27 19:51:00,1.86106,1.86127,1.86105,1.86127,383300002.0
2006-07-27 19:52:00,1.86132,1.86139,1.86108,1.86108,107600000.0
2006-07-27 19:53:00,1.86109,1.86109,1.86105,1.86105,48900000.0
2006-07-27 19:54:00,1.86102,1.86102,1.86077,1.86093,197599998.0
2006-07-27 19:55:00,1.8609,1.86093,1.86079,1.86079,95999999.0
2006-07-27 19:56:00,1.86072,1.86072,1.86055,1.86055,260999999.0
2006-07-27 19:57:00,1.86043,1.86047,1.86015,1.86015,392799994.0
2006-07-27 19:58:00,1.86012,1.86027,1.86012,1.86023,321199996.0
2006-07-27 19:59:00,1.8602,1.8602,1.85981,1.85985,232100000.0
2006-07-27 20:00:00,1.85976,1.85982,1.8594,1.8594,201099997.0
2006-07-27 20:01:00,1.85935,1.85944,1.85923,1.85923,222899999.0
2006-07-27 20:02:00,1.85915,1.85915,1.85883,1.85895,201800004.0
2006-07-27 20:03:00,1.859,1.8594,1.859,1.8594,103700000.0
2006-07-27 20:04:00,1.85943,1.85969,1.85943,1.85951,242200003.0
2006-07-27 20:05:00,1.85947,1.85956,1.85924,1.85924,153899999.0
2006-07-27 20:06:00,1.85925,1.85954,1.85925,1.85949,211800000.0
2006-07-27 20:07:00,1.85949,1.85953,1.85933,1.85933,160949999.0
2006-07-27 20:08:00,1.85937,1.85944,1.85933,1.85943,328000003.0
2006-07-27 20:09:00,1.85935,1.85938,1.85923,1.85938,127800001.0
2006-07-27 20:10:00,1.85938,1.85947,1.85926,1.8593,117200000.0
2006-07-27 20:11:00,1.85928,1.85928,1.85878,1.85878,73100001.0
2006-07-27 20:12:00,1.85871,1.85879,1.85844,1.85855,545599999.0
2006-07-27 20:13:00,1.85838,1.85838,1.85791,1.85805,170300001.0
2006-07-27 20:14:00,1.85803,1.85843,1.85777,1.85777,126199998.0
2006-07-27 20:15:00,1.85767,1.85767,1.85745,1.85747,392800001.0
2006-07-27 20:16:00,1.8574,1.85759,1.8574,1.85746,106200000.0
2006-07-27 20:17:00,1.8574,1.8574,1.8572,1.85721,71800000.0
2006-07-27 20:18:00,1.85717,1.85733,1.85659,1.85659,121900000.0
2006-07-27 20:19:00,1.85644,1.85644,1.85576,1.85614,106000000.0
2006-07-27 20:20:00,1.85612,1.85649,1.85612,1.85637,194699998.0
2006-07-27 20:21:00,1.85643,1.85649,1.85642,1.85649,133200002.0
2006-07-27 20:22:00,1.85654,1.8567,1.85644,1.85644,79899999.0
2006-07-27 20:23:00,1.85642,1.85662,1.8564,1.85662,257600001.0
2006-07-27 20:24:00,1.85658,1.85658,1.85606,1.85611,113999999.0
2006-07-27 20:25:00,1.85601,1.85601,1.85546,1.85546,493000002.0
2006-07-27 20:26:00,1.85542,1.85587,1.85542,1.8556,582000002.0
2006-07-27 20:27:00,1.85571,1.85583,1.85569,1.85583,321000002.0
2006-07-27 20:28:00,1.85577,1.85586,1.85555,1.85561,299599999.0
2006-07-27 20:29:00,1.85567,1.85575,1.85552,1.85575,257499997.0
2006-07-27 20:30:00,1.8558,1.85583,1.8553,1.8553,839600000.0
2006-07-27 20:31:00,1.85516,1.85537,1.85489,1.85502,561300004.0
2006-07-27 20:32:00,1.85502,1.85538,1.85502,1.85527,670500000.0
2006-07-27 20:33:00,1.85531,1.85542,1.85524,1.85542,239000002.0
2006-07-27 20:34:00,1.85548,1.85567,1.85548,1.8556,110499999.0
2006-07-27 20:35:00,1.85564,1.85588,1.85564,1.85583,78499998.0
2006-07-27 20:36:00,1.85593,1.85623,1.85593,1.85613,163800001.0
2006-07-27 20:37:00,1.85615,1.85666,1.85615,1.85653,115400000.0
2006-07-27 20:38:00,1.8566,1.85682,1.85644,1.85646,326100001.0
2006-07-27 20:39:00,1.85652,1.85663,1.8564,1.85663,244499999.0
2006-07-27 20:40:00,1.85657,1.85682,1.85627,1.85632,127300002.0
2006-07-27 20:41:00,1.85615,1.85625,1.85603,1.85605,190999999.0
2006-07-27 20:42:00,1.8561,1.85636,1.8561,1.85636,26700000.0
2006-07-27 20:43:00,1.85645,1.85645,1.85631,1.85636,210300001.0
2006-07-27 20:44:00,1.85638,1.85656,1.85638,1.85651,436699999.0
2006-07-27 20:45:00,1.85648,1.85648,1.8564,1.8564,105699999.0
2006-07-27 20:46:00,1.85638,1.85638,1.85623,1.85623,173200001.0
2006-07-27 20:47:00,1.85614,1.85617,1.85581,1.8561,338100002.0
2006-07-27 20:48:00,1.85607,1.85615,1.85601,1.85615,165399999.0
2006-07-27 20:49:00,1.85616,1.85616,1.85589,1.856,74100001.0
2006-07-27 20:50:00,1.85592,1.85614,1.85573,1.85573,367050000.0
2006-07-27 20:51:00,1.85568,1.85569,1.85535,1.85555,400800000.0
2006-07-27 20:52:00,1.85555,1.85595,1.85555,1.85588,171500001.0
2006-07-27 20:53:00,1.85582,1.8559,1.85575,1.85579,668600002.0
2006-07-27 20:54:00,1.8558,1.85585,1.85577,1.85577,267300002.0
2006-07-27 20:55:00,1.85578,1.85583,1.85568,1.85583,326700003.0
2006-07-27 20:56:00,1.85581,1.85581,1.85562,1.85577,426999997.0
2006-07-27 20:57:00,1.85584,1.85631,1.85584,1.85631,529799999.0
2006-07-27 20:58:00,1.8564,1.85658,1.85617,1.85658,194200000.0
2006-07-27 20:59:00,1.85668,1.85696,1.85668,1.85693,620700002.0
2006-07-27 21:00:00,1.857,1.85717,1.85696,1.85717,431646993.0
2006-07-27 21:01:00,1.85715,1.85724,1.85708,1.85715,310000000.0
2006-07-27 21:02:00,1.85717,1.85724,1.85714,1.85721,208500000.0
2006-07-27 21:03:00,1.85711,1.85714,1.8569,1.85695,153599998.0
2006-07-27 21:04:00,1.85698,1.85713,1.85697,1.85699,176499998.0
2006-07-27 21:05:00,1.85695,1.85703,1.85695,1.85697,231799998.0
2006-07-27 21:06:00,1.85693,1.85694,1.85686,1.85687,200400000.0
2006-07-27 21:07:00,1.85685,1.85697,1.85681,1.85697,127300001.0
2006-07-27 21:08:00,1.85701,1.85715,1.85701,1.85715,61400000.0
2006-07-27 21:09:00,1.85712,1.8572,1.8571,1.8571,93300000.0
2006-07-27 21:10:00,1.8572,1.8572,1.8572,1.8572,147700001.0
2006-07-27 21:11:00,1.85714,1.85729,1.85714,1.85728,124100001.0
2006-07-27 21:12:00,1.8573,1.85734,1.85724,1.85734,98200000.0
2006-07-27 21:13:00,1.85728,1.85728,1.85708,1.85708,251700000.0
2006-07-27 21:14:00,1.85707,1.85719,1.85705,1.85712,439199998.0
2006-07-27 21:15:00,1.8572,1.8572,1.85708,1.85718,217599997.0
2006-07-27 21:16:00,1.85717,1.85717,1.85705,1.85705,40900000.0
2006-07-27 21:17:00,1.85707,1.85713,1.85702,1.8571,234599999.0
2006-07-27 21:18:00,1.8571,1.85717,1.8571,1.8571,38100000.0
2006-07-27 21:19:00,1.85715,1.85728,1.85713,1.85728,28900000.0
2006-07-27 21:20:00,1.85728,1.85728,1.85711,1.85722,242700000.0
2006-07-27 21:21:00,1.85721,1.8573,1.85709,1.8572,157099999.0
2006-07-27 21:22:00,1.85727,1.85733,1.85723,1.85729,150499999.0
2006-07-27 21:23:00,1.85731,1.85731,1.85722,1.85723,20800000.0
2006-07-27 21:24:00,1.85715,1.85728,1.85712,1.85728,204899998.0
2006-07-27 21:25:00,1.85727,1.85727,1.85711,1.85711,122250000.0
2006-07-27 21:26:00,1.8571,1.8571,1.8571,1.8571,26300000.0
2006-07-27 21:27:00,1.8571,1.85715,1.8571,1.8571,97369999.0
2006-07-27 21:28:00,1.85712,1.85732,1.85712,1.85732,242400001.0
2006-07-27 21:29:00,1.85732,1.85732,1.85728,1.85728,11300000.0
2006-07-27 21:30:00,1.8574,1.8575,1.8574,1.8575,31600000.0
2006-07-27 21:31:00,1.8577,1.8579,1.8577,1.8579,58300001.0
2006-07-27 21:32:00,1.85793,1.85793,1.85773,1.85793,159100000.0
2006-07-27 21:33:00,1.85792,1.85792,1.85766,1.85766,226100000.0
2006-07-27 21:34:00,1.85768,1.85788,1.85768,1.85784,256500001.0
2006-07-27 21:35:00,1.85791,1.85795,1.85784,1.85784,31700000.0
2006-07-27 21:36:00,1.85782,1.858,1.85782,1.85788,49500000.0
2006-07-27 21:37:00,1.85788,1.85798,1.85788,1.85795,167200001.0
2006-07-27 21:38:00,1.85793,1.85798,1.8579,1.8579,93600000.0
2006-07-27 21:39:00,1.85795,1.85795,1.85786,1.85786,68199999.0
2006-07-27 21:40:00,1.85781,1.85787,1.85773,1.85778,136499999.0
2006-07-27 21:41:00,1.85779,1.85785,1.85756,1.85756,209400003.0
2006-07-27 21:42:00,1.85753,1.85757,1.85748,1.85751,138699999.0
2006-07-27 21:43:00,1.85743,1.85743,1.85728,1.85728,105600002.0
2006-07-27 21:44:00,1.85727,1.85734,1.85724,1.85724,96100001.0
2006-07-27 21:45:00,1.85724,1.85733,1.85724,1.85733,85000000.0
2006-07-27 21:46:00,1.85733,1.85733,1.85727,1.85727,98400001.0
2006-07-27 21:47:00,1.85727,1.85737,1.85723,1.85732,215799998.0
2006-07-27 21:48:00,1.85731,1.85737,1.85721,1.85721,108700000.0
2006-07-27 21:49:00,1.85725,1.85732,1.85725,1.85732,110799999.0
2006-07-27 21:50:00,1.85727,1.85731,1.85715,1.85731,44800001.0
2006-07-27 21:51:00,1.85738,1.85759,1.85738,1.85755,186000000.0
2006-07-27 21:52:00,1.85758,1.85761,1.8574,1.8574,53800000.0
2006-07-27 21:53:00,1.85733,1.85738,1.85731,1.85732,42400001.0
2006-07-27 21:54:00,1.85737,1.85752,1.85727,1.85727,107200000.0
2006-07-27 21:55:00,1.85727,1.85735,1.85725,1.8573,249300001.0
2006-07-27 21:56:00,1.85733,1.8575,1.85733,1.8575,81800000.0
2006-07-27 21:57:00,1.85752,1.85752,1.85731,1.85731,63250000.0
2006-07-27 21:58:00,1.8573,1.8573,1.85728,1.8573,121999996.0
2006-07-27 21:59:00,1.85728,1.8573,1.85715,1.85715,446800001.0
2006-07-27 22:00:00,1.85722,1.85732,1.85721,1.85728,133100000.0
2006-07-27 22:01:00,1.85728,1.85735,1.85728,1.85728,98199999.0
2006-07-27 22:02:00,1.85731,1.85737,1.8573,1.85737,155200000.0
2006-07-27 22:03:00,1.85727,1.85727,1.85712,1.85712,99499999.0
2006-07-27 22:04:00,1.85705,1.85705,1.85688,1.85688,393199997.0
2006-07-27 22:05:00,1.85678,1.85678,1.85656,1.85663,127900000.0
2006-07-27 22:06:00,1.85664,1.85676,1.85664,1.85671,61000000.0
2006-07-27 22:07:00,1.85673,1.85673,1.85664,1.85668,64500000.0
2006-07-27 22:08:00,1.85667,1.85667,1.85652,1.85652,23300000.0
2006-07-27 22:09:00,1.85655,1.85682,1.85654,1.85682,89000001.0
2006-07-27 22:10:00,1.85677,1.8568,1.85675,1.8568,48800001.0
2006-07-27 22:11:00,1.85683,1.85691,1.85682,1.85685,80699998.0
2006-07-27 22:12:00,1.85687,1.85694,1.85683,1.85687,267400000.0
2006-07-27 22:13:00,1.85691,1.85694,1.85691,1.85694,75099998.0
2006-07-27 22:14:00,1.85694,1.85694,1.85691,1.85691,29100000.0
2006-07-27 22:15:00,1.85698,1.85716,1.85696,1.85702,242300002.0
2006-07-27 22:16:00,1.85702,1.85717,1.85702,1.85717,331100002.0
2006-07-27 22:17:00,1.8572,1.85725,1.8571,1.85725,40899999.0
2006-07-27 22:18:00,1.85725,1.85725,1.85715,1.85715,76500000.0
2006-07-27 22:19:00,1.85713,1.85727,1.85709,1.85727,67099998.0
2006-07-27 22:20:00,1.85735,1.85745,1.85724,1.85724,49200000.0
2006-07-27 22:21:00,1.85723,1.85723,1.85713,1.85718,133300003.0
2006-07-27 22:22:00,1.85721,1.85737,1.85721,1.85725,106999999.0
2006-07-27 22:23:00,1.85725,1.85731,1.85718,1.85718,151599998.0
2006-07-27 22:24:00,1.85721,1.85743,1.85717,1.8573,46500001.0
2006-07-27 22:25:00,1.85732,1.85758,1.85732,1.85739,92799999.0
2006-07-27 22:26:00,1.8574,1.8574,1.85736,1.85737,42300000.0
2006-07-27 22:27:00,1.85745,1.85768,1.85745,1.85768,47600000.0
2006-07-27 22:28:00,1.85781,1.85781,1.85759,1.85776,124999999.0
2006-07-27 22:29:00,1.8578,1.85793,1.85772,1.85772,210700001.0
2006-07-27 22:30:00,1.85773,1.85773,1.85767,1.85767,110000000.0
2006-07-27 22:31:00,1.85769,1.858,1.85769,1.858,76899998.0
2006-07-27 22:32:00,1.85808,1.85836,1.85799,1.85799,180700000.0
2006-07-27 22:33:00,1.858,1.85819,1.858,1.85814,125300000.0
2006-07-27 22:34:00,1.85816,1.85822,1.85811,1.85815,156900000.0
2006-07-27 22:35:00,1.85818,1.8583,1.85818,1.8583,69999999.0
2006-07-27 22:36:00,1.8583,1.8583,1.8581,1.8581,48800000.0
2006-07-27 22:37:00,1.85815,1.85815,1.8581,1.8581,106200000.0
2006-07-27 22:38:00,1.85805,1.85815,1.85805,1.85813,56500001.0
2006-07-27 22:39:00,1.85807,1.85809,1.85802,1.85809,44800000.0
2006-07-27 22:40:00,1.8581,1.8581,1.85807,1.8581,83699999.0
2006-07-27 22:41:00,1.8581,1.85817,1.8581,1.85817,107300002.0
2006-07-27 22:42:00,1.8581,1.85815,1.85805,1.85815,29600000.0
2006-07-27 22:43:00,1.85803,1.85803,1.85774,1.85774,75800000.0
2006-07-27 22:44:00,1.85774,1.85784,1.85773,1.85783,84700000.0
2006-07-27 22:45:00,1.85776,1.85776,1.85741,1.85753,49750000.0
2006-07-27 22:46:00,1.85767,1.85789,1.85763,1.85763,61900000.0
2006-07-27 22:47:00,1.85762,1.85775,1.85759,1.85775,65800000.0
2006-07-27 22:48:00,1.85777,1.85778,1.85769,1.85769,26100000.0
2006-07-27 22:49:00,1.85769,1.85803,1.85765,1.85803,44000000.0
2006-07-27 22:50:00,1.85809,1.85811,1.85799,1.85803,70799999.0
2006-07-27 22:51:00,1.85799,1.85815,1.85799,1.85815,7700000.0
2006-07-27 22:52:00,1.85826,1.85826,1.858,1.858,8900000.0
2006-07-27 22:53:00,1.85794,1.85798,1.85771,1.85798,58200002.0
2006-07-27 22:54:00,1.858,1.858,1.85785,1.85785,75100000.0
2006-07-27 22:55:00,1.8578,1.85797,1.8578,1.8578,96899998.0
2006-07-27 22:56:00,1.85766,1.85766,1.85749,1.85749,27900000.0
2006-07-27 22:57:00,1.8575,1.8575,1.8575,1.8575,22700001.0
2006-07-27 22:58:00,1.85742,1.85742,1.85715,1.85715,67900000.0
2006-07-27 22:59:00,1.85705,1.85705,1.85695,1.857,119400001.0
2006-07-27 23:00:00,1.85695,1.85695,1.8568,1.8568,98299999.0
2006-07-27 23:01:00,1.85728,1.85728,1.85688,1.85697,64000000.0
2006-07-27 23:02:00,1.85725,1.8573,1.85683,1.85713,98200000.0
2006-07-27 23:03:00,1.85704,1.85738,1.85699,1.85707,83500000.0
2006-07-27 23:04:00,1.85715,1.85715,1.85689,1.85705,63000002.0
2006-07-27 23:05:00,1.857,1.8572,1.85689,1.8571,61999998.0
2006-07-27 23:06:00,1.8574,1.85749,1.8571,1.85729,85700001.0
2006-07-27 23:07:00,1.85747,1.85754,1.85726,1.85743,81099998.0
2006-07-27 23:08:00,1.85735,1.85761,1.85734,1.85741,52899999.0
2006-07-27 23:09:00,1.85725,1.85761,1.85721,1.85758,44399999.0
2006-07-27 23:10:00,1.85733,1.85758,1.85729,1.85731,137400000.0
2006-07-27 23:11:00,1.85728,1.85757,1.85718,1.85747,59899999.0
2006-07-27 23:12:00,1.85752,1.85758,1.85721,1.85724,42100000.0
2006-07-27 23:13:00,1.8573,1.8574,1.8572,1.8573,84899998.0
2006-07-27 23:14:00,1.85705,1.85749,1.85699,1.85738,98100000.0
2006-07-27 23:15:00,1.85737,1.85745,1.85705,1.85722,96300001.0
2006-07-27 23:16:00,1.85723,1.85743,1.85709,1.85743,85500001.0
2006-07-27 23:17:00,1.85735,1.85757,1.85728,1.85757,63100000.0
2006-07-27 23:18:00,1.8576,1.8576,1.85731,1.85751,114499999.0
2006-07-27 23:19:00,1.8574,1.85768,1.85728,1.85752,33800001.0
2006-07-27 23:20:00,1.85747,1.85768,1.8574,1.85768,67000000.0
2006-07-27 23:21:00,1.85763,1.85774,1.85734,1.85757,66000000.0
2006-07-27 23:22:00,1.85763,1.85775,1.85742,1.85754,101499999.0
2006-07-27 23:23:00,1.85751,1.85765,1.85739,1.85765,97099998.0
2006-07-27 23:24:00,1.85715,1.85748,1.85715,1.85748,38800000.0
2006-07-27 23:25:00,1.8575,1.8575,1.8575,1.8575,2800000.0
2006-07-27 23:26:00,1.85748,1.8575,1.85748,1.8575,8400000.0
2006-07-27 23:27:00,1.85748,1.85751,1.85741,1.85745,48300000.0
2006-07-27 23:28:00,1.85741,1.85741,1.85739,1.85739,20400000.0
2006-07-27 23:29:00,1.85747,1.85753,1.85744,1.85751,112300001.0
2006-07-27 23:30:00,1.85752,1.85757,1.8575,1.85757,19000000.0
2006-07-27 23:31:00,1.85743,1.85751,1.8574,1.8574,66000000.0
2006-07-27 23:32:00,1.8574,1.8575,1.85737,1.85748,56000000.0
2006-07-27 23:33:00,1.8575,1.8575,1.8575,1.8575,3700000.0
2006-07-27 23:34:00,1.8575,1.85755,1.8575,1.8575,53500001.0
2006-07-27 23:35:00,1.8575,1.85762,1.85749,1.85752,60799999.0
2006-07-27 23:36:00,1.85752,1.85752,1.85744,1.85748,41199999.0
2006-07-27 23:37:00,1.85745,1.85745,1.85745,1.85745,4700000.0
2006-07-27 23:38:00,1.85735,1.85753,1.85735,1.85753,72399999.0
2006-07-27 23:39:00,1.85759,1.85761,1.85759,1.85761,18600001.0
2006-07-27 23:40:00,1.85765,1.85765,1.8576,1.85765,44099998.0
2006-07-27 23:41:00,1.85758,1.85758,1.85758,1.85758,2700000.0
2006-07-27 23:42:00,1.85765,1.85765,1.85765,1.85765,1300000.0
2006-07-27 23:43:00,1.8576,1.8577,1.85759,1.85759,52700000.0
2006-07-27 23:44:00,1.85753,1.85757,1.85753,1.85757,22300000.0
2006-07-27 23:45:00,1.85761,1.85761,1.85741,1.85751,41300000.0
2006-07-27 23:46:00,1.85757,1.85757,1.85746,1.8575,54200000.0
2006-07-27 23:47:00,1.85761,1.85771,1.85761,1.85767,77800002.0
2006-07-27 23:48:00,1.85761,1.85761,1.8575,1.8575,82900000.0
2006-07-27 23:49:00,1.85754,1.85754,1.85748,1.85754,49200000.0
2006-07-27 23:50:00,1.85758,1.85763,1.85757,1.8576,25800000.0
2006-07-27 23:51:00,1.85757,1.8576,1.85757,1.8576,3200000.0
2006-07-27 23:52:00,1.8576,1.8576,1.8576,1.8576,7800000.0
2006-07-27 23:53:00,1.8576,1.8576,1.8576,1.8576,400000.0
2006-07-27 23:54:00,1.85763,1.85768,1.85753,1.85763,53600000.0
2006-07-27 23:55:00,1.85771,1.85777,1.85766,1.85766,39300001.0
2006-07-27 23:56:00,1.8577,1.85775,1.8577,1.85775,16400000.0
2006-07-27 23:57:00,1.8577,1.8577,1.8577,1.8577,5500000.0
2006-07-27 23:58:00,1.85777,1.8578,1.85775,1.85775,15300000.0
2006-07-27 23:59:00,1.85783,1.85786,1.85772,1.85783,46600000.0
2006-07-28 00:00:00,1.85783,1.85785,1.85783,1.85785,10000000.0
2006-07-28 00:01:00,1.85774,1.85774,1.85771,1.85771,2300000.0
2006-07-28 00:02:00,1.85766,1.85772,1.8576,1.85772,20300000.0
2006-07-28 00:03:00,1.8577,1.85775,1.8576,1.85768,87500000.0
2006-07-28 00:04:00,1.85755,1.8576,1.85755,1.8576,11600000.0
2006-07-28 00:05:00,1.85767,1.85773,1.85767,1.85773,15600000.0
2006-07-28 00:06:00,1.85775,1.85775,1.85775,1.85775,6500000.0
2006-07-28 00:07:00,1.85765,1.85775,1.85765,1.8577,84999998.0
2006-07-28 00:08:00,1.85781,1.85781,1.85774,1.85774,17900000.0
2006-07-28 00:09:00,1.8578,1.85785,1.8578,1.8578,78699998.0
2006-07-28 00:10:00,1.85785,1.85785,1.85785,1.85785,8800000.0
2006-07-28 00:11:00,1.85785,1.85785,1.8578,1.8578,51599998.0
2006-07-28 00:12:00,1.85787,1.85787,1.85787,1.85787,23100000.0
2006-07-28 00:13:00,1.85778,1.85785,1.85778,1.8578,61800000.0
2006-07-28 00:14:00,1.85775,1.85775,1.85757,1.85761,33600000.0
2006-07-28 00:15:00,1.8576,1.8576,1.8576,1.8576,33099998.0
2006-07-28 00:16:00,1.85767,1.85767,1.85752,1.85755,10000000.0
2006-07-28 00:17:00,1.85764,1.85771,1.85764,1.85771,28399999.0
2006-07-28 00:18:00,1.85775,1.85775,1.85775,1.85775,10800000.0
2006-07-28 00:19:00,1.85777,1.85778,1.8577,1.85778,36100000.0
2006-07-28 00:20:00,1.85778,1.85782,1.85778,1.85782,16400000.0
2006-07-28 00:21:00,1.8578,1.8578,1.8578,1.8578,30700000.0
2006-07-28 00:22:00,1.85778,1.85782,1.85773,1.85778,40500000.0
2006-07-28 00:23:00,1.85785,1.85785,1.85772,1.85777,44800001.0
2006-07-28 00:24:00,1.85768,1.85775,1.85768,1.85768,25700000.0
2006-07-28 00:25:00,1.8576,1.85775,1.8576,1.8576,55700000.0
2006-07-28 00:26:00,1.85771,1.85779,1.8577,1.85778,111300000.0
2006-07-28 00:27:00,1.85775,1.85805,1.85775,1.85805,39500001.0
2006-07-28 00:28:00,1.85815,1.85815,1.858,1.85808,20599999.0
2006-07-28 00:29:00,1.85803,1.85821,1.85797,1.85821,45000000.0
2006-07-28 00:30:00,1.85825,1.85825,1.8582,1.8582,2100000.0
2006-07-28 00:31:00,1.85822,1.85822,1.85818,1.85818,14000000.0
2006-07-28 00:32:00,1.8581,1.85815,1.8581,1.85815,16200000.0
2006-07-28 00:33:00,1.85815,1.85815,1.85815,1.85815,19600001.0
2006-07-28 00:34:00,1.85818,1.85819,1.85818,1.85819,2900000.0
2006-07-28 00:35:00,1.85822,1.85822,1.8582,1.8582,3700000.0
2006-07-28 00:36:00,1.85818,1.85827,1.85818,1.85827,46950000.0
2006-07-28 00:37:00,1.85813,1.85813,1.85776,1.85794,102399998.0
2006-07-28 00:38:00,1.85787,1.85787,1.85785,1.85785,27200000.0
2006-07-28 00:39:00,1.85797,1.85798,1.85787,1.85787,67800001.0
2006-07-28 00:40:00,1.85792,1.85798,1.85792,1.85795,46500000.0
2006-07-28 00:41:00,1.85794,1.85812,1.85794,1.85812,51300000.0
2006-07-28 00:42:00,1.85808,1.85812,1.85799,1.85802,39000000.0
2006-07-28 00:43:00,1.85805,1.85805,1.858,1.858,19000000.0
2006-07-28 00:44:00,1.85801,1.85803,1.85793,1.85795,56400000.0
2006-07-28 00:45:00,1.85796,1.85803,1.85795,1.85803,27100000.0
2006-07-28 00:46:00,1.85798,1.85807,1.85795,1.85802,116799998.0
2006-07-28 00:47:00,1.85796,1.85796,1.85786,1.85789,75300000.0
2006-07-28 00:48:00,1.85785,1.85787,1.8578,1.85787,39200000.0
2006-07-28 00:49:00,1.85786,1.85792,1.85785,1.85785,56499999.0
2006-07-28 00:50:00,1.85781,1.85781,1.85774,1.85774,3600000.0
2006-07-28 00:51:00,1.85775,1.85775,1.85775,1.85775,9600000.0
2006-07-28 00:52:00,1.85773,1.85774,1.85768,1.85774,81299999.0
2006-07-28 00:53:00,1.85768,1.85774,1.85761,1.85765,42700000.0
2006-07-28 00:54:00,1.8577,1.85775,1.8577,1.85775,28499999.0
2006-07-28 00:55:00,1.8577,1.85775,1.8577,1.85772,121800000.0
2006-07-28 00:56:00,1.8577,1.8577,1.8577,1.8577,26300001.0
2006-07-28 00:57:00,1.85778,1.85778,1.8577,1.8577,44500000.0
2006-07-28 00:58:00,1.85767,1.85775,1.85765,1.8577,38799999.0
2006-07-28 00:59:00,1.85769,1.85769,1.85731,1.85744,141100001.0
2006-07-28 01:00:00,1.85745,1.85753,1.85745,1.85753,27900000.0
2006-07-28 01:01:00,1.85741,1.85741,1.85728,1.85728,21100000.0
2006-07-28 01:02:00,1.85726,1.85751,1.85726,1.85743,58700002.0
2006-07-28 01:03:00,1.85751,1.85751,1.8572,1.8573,41800000.0
2006-07-28 01:04:00,1.85732,1.85742,1.85732,1.85738,55500000.0
2006-07-28 01:05:00,1.85748,1.85751,1.85734,1.85748,104900001.0
2006-07-28 01:06:00,1.85748,1.85748,1.85735,1.85735,71000002.0
2006-07-28 01:07:00,1.85737,1.85738,1.85731,1.85735,49100000.0
2006-07-28 01:08:00,1.85735,1.8574,1.85735,1.8574,32600000.0
2006-07-28 01:09:00,1.85733,1.85739,1.85728,1.85739,70700000.0
2006-07-28 01:10:00,1.8574,1.8574,1.85733,1.85735,20999999.0
2006-07-28 01:11:00,1.85738,1.85738,1.85724,1.85725,57500000.0
2006-07-28 01:12:00,1.85717,1.85725,1.85717,1.8572,48100000.0
2006-07-28 01:13:00,1.85715,1.85715,1.85702,1.85702,23700000.0
2006-07-28 01:14:00,1.85698,1.85698,1.85694,1.85698,29000000.0
2006-07-28 01:15:00,1.85695,1.857,1.85688,1.857,54899998.0
2006-07-28 01:16:00,1.857,1.857,1.85695,1.85695,54100002.0
2006-07-28 01:17:00,1.85688,1.85694,1.85684,1.8569,66000000.0
2006-07-28 01:18:00,1.85695,1.85695,1.8569,1.85695,45500001.0
2006-07-28 01:19:00,1.85694,1.85699,1.85694,1.85699,19900000.0
2006-07-28 01:20:00,1.85703,1.85706,1.85697,1.85697,18600000.0
2006-07-28 01:21:00,1.857,1.85702,1.85697,1.85702,14600000.0
2006-07-28 01:22:00,1.85692,1.857,1.85692,1.857,25600000.0
2006-07-28 01:23:00,1.857,1.85705,1.857,1.85705,6400000.0
2006-07-28 01:24:00,1.857,1.85705,1.857,1.85702,20600000.0
2006-07-28 01:25:00,1.857,1.857,1.8569,1.85693,32500000.0
2006-07-28 01:26:00,1.85693,1.85693,1.85685,1.85692,44200001.0
2006-07-28 01:27:00,1.8569,1.85697,1.8569,1.85697,107300001.0
2006-07-28 01:28:00,1.85691,1.85697,1.85683,1.85683,67000000.0
2006-07-28 01:29:00,1.85698,1.85698,1.85685,1.85689,62100000.0
2006-07-28 01:30:00,1.85698,1.85698,1.85691,1.85691,25300000.0
2006-07-28 01:31:00,1.85689,1.85689,1.85672,1.85672,12200000.0
2006-07-28 01:32:00,1.85658,1.85671,1.85656,1.85667,95000000.0
2006-07-28 01:33:00,1.85648,1.85648,1.85576,1.85584,55100000.0
2006-07-28 01:34:00,1.85582,1.85586,1.85572,1.85583,70699999.0
2006-07-28 01:35:00,1.85581,1.85583,1.85571,1.85583,98100000.0
2006-07-28 01:36:00,1.85584,1.85584,1.85557,1.85557,31500001.0
2006-07-28 01:37:00,1.85553,1.8557,1.8555,1.8557,30600000.0
2006-07-28 01:38:00,1.85562,1.85562,1.85546,1.85548,54899999.0
2006-07-28 01:39:00,1.85557,1.85557,1.85553,1.85556,33300001.0
2006-07-28 01:40:00,1.85556,1.85556,1.85556,1.85556,22700000.0
2006-07-28 01:41:00,1.85559,1.85559,1.85518,1.85518,85200000.0
2006-07-28 01:42:00,1.85515,1.85536,1.85511,1.85536,79199999.0
2006-07-28 01:43:00,1.85533,1.85533,1.85518,1.85518,34900000.0
2006-07-28 01:44:00,1.85523,1.85531,1.85523,1.85528,94499997.0
2006-07-28 01:45:00,1.85538,1.85543,1.85538,1.85539,13600000.0
2006-07-28 01:46:00,1.85542,1.85543,1.85531,1.85532,49400000.0
2006-07-28 01:47:00,1.85546,1.85549,1.85546,1.85549,15300000.0
2006-07-28 01:48:00,1.8556,1.85565,1.85555,1.85565,55700001.0
2006-07-28 01:49:00,1.85555,1.85555,1.85545,1.85545,14100000.0
2006-07-28 01:50:00,1.85556,1.85556,1.85554,1.85554,28900000.0
2006-07-28 01:51:00,1.85567,1.85573,1.85549,1.85573,51500000.0
2006-07-28 01:52:00,1.85582,1.85589,1.85581,1.85588,53700000.0
2006-07-28 01:53:00,1.85592,1.85598,1.85592,1.85598,17400000.0
2006-07-28 01:54:00,1.85593,1.85615,1.85593,1.85615,25200000.0
2006-07-28 01:55:00,1.85617,1.85617,1.85609,1.85609,16300000.0
2006-07-28 01:56:00,1.85612,1.85614,1.85606,1.8561,36600000.0
2006-07-28 01:57:00,1.8561,1.8561,1.85608,1.8561,77100000.0
2006-07-28 01:58:00,1.85609,1.85618,1.85591,1.85618,75200001.0
2006-07-28 01:59:00,1.8562,1.8562,1.85618,1.8562,19000000.0
2006-07-28 02:00:00,1.85621,1.85638,1.85618,1.85638,21500000.0
2006-07-28 02:01:00,1.85649,1.85649,1.85641,1.85641,49300000.0
2006-07-28 02:02:00,1.85639,1.85645,1.85639,1.85644,20600000.0
2006-07-28 02:03:00,1.85655,1.85659,1.85655,1.85658,27900000.0
2006-07-28 02:04:00,1.85648,1.85655,1.85648,1.8565,18000000.0
2006-07-28 02:05:00,1.85642,1.85648,1.85642,1.85648,1700000.0
2006-07-28 02:06:00,1.8563,1.8563,1.85608,1.85609,16300000.0
2006-07-28 02:07:00,1.85613,1.85613,1.85612,1.85612,27000000.0
2006-07-28 02:08:00,1.85617,1.85629,1.85617,1.8562,66700000.0
2006-07-28 02:09:00,1.85626,1.8564,1.85626,1.8564,35399999.0
2006-07-28 02:10:00,1.85645,1.85645,1.85637,1.8564,119000000.0
2006-07-28 02:11:00,1.85648,1.85648,1.85635,1.85645,63099999.0
2006-07-28 02:12:00,1.85639,1.8565,1.85639,1.85646,88700001.0
2006-07-28 02:13:00,1.8565,1.85655,1.85642,1.8565,62499999.0
2006-07-28 02:14:00,1.85655,1.85655,1.8565,1.85655,26200000.0
2006-07-28 02:15:00,1.85647,1.85648,1.85634,1.85645,107600000.0
2006-07-28 02:16:00,1.85647,1.85647,1.85643,1.85645,64000000.0
2006-07-28 02:17:00,1.8565,1.85651,1.85637,1.85637,52900000.0
2006-07-28 02:18:00,1.85638,1.85647,1.85631,1.85647,63000000.0
2006-07-28 02:19:00,1.85645,1.85652,1.8564,1.85647,29300000.0
2006-07-28 02:20:00,1.85643,1.85643,1.85631,1.85637,95300000.0
2006-07-28 02:21:00,1.8563,1.85635,1.85625,1.85635,20300000.0
2006-07-28 02:22:00,1.85625,1.85639,1.85625,1.85628,109599999.0
2006-07-28 02:23:00,1.8563,1.85635,1.85627,1.8563,50700000.0
2006-07-28 02:24:00,1.8563,1.85635,1.8563,1.8563,66700002.0
2006-07-28 02:25:00,1.85623,1.85635,1.85623,1.8563,15900000.0
2006-07-28 02:26:00,1.85632,1.85647,1.8562,1.8564,66400000.0
2006-07-28 02:27:00,1.85635,1.85645,1.85635,1.85645,71599999.0
2006-07-28 02:28:00,1.85638,1.85652,1.85638,1.85652,21800001.0
2006-07-28 02:29:00,1.85652,1.85655,1.85645,1.85655,40000000.0
2006-07-28 02:30:00,1.85648,1.85651,1.85633,1.85633,56099999.0
2006-07-28 02:31:00,1.85626,1.85643,1.85607,1.85637,71599999.0
2006-07-28 02:32:00,1.85627,1.85627,1.85608,1.85608,73000000.0
2006-07-28 02:33:00,1.85604,1.85614,1.85602,1.85612,55600000.0
2006-07-28 02:34:00,1.85599,1.85606,1.85591,1.85591,38400000.0
2006-07-28 02:35:00,1.85588,1.8559,1.85588,1.8559,53400002.0
2006-07-28 02:36:00,1.8559,1.85595,1.85588,1.8559,32300000.0
2006-07-28 02:37:00,1.85602,1.8561,1.85595,1.85595,72300000.0
2006-07-28 02:38:00,1.85587,1.85595,1.85587,1.85595,43700000.0
2006-07-28 02:39:00,1.85595,1.85595,1.85588,1.85595,56699999.0
2006-07-28 02:40:00,1.85588,1.85588,1.85585,1.85585,36500000.0
2006-07-28 02:41:00,1.85585,1.85613,1.85583,1.85613,103299998.0
2006-07-28 02:42:00,1.85617,1.85617,1.85604,1.85615,39400000.0
2006-07-28 02:43:00,1.85609,1.85621,1.85609,1.85618,21200000.0
2006-07-28 02:44:00,1.85616,1.85629,1.85616,1.85618,120399999.0
2006-07-28 02:45:00,1.85612,1.85618,1.85612,1.85614,42600000.0
2006-07-28 02:46:00,1.85618,1.85628,1.85618,1.85618,103200000.0
2006-07-28 02:47:00,1.85609,1.85613,1.85602,1.85602,20200000.0
2006-07-28 02:48:00,1.85607,1.85615,1.85604,1.85614,14100000.0
2006-07-28 02:49:00,1.8561,1.85615,1.8561,1.8561,37400000.0
2006-07-28 02:50:00,1.85608,1.85608,1.85599,1.85599,37900000.0
2006-07-28 02:51:00,1.85595,1.85599,1.8559,1.85593,61900000.0
2006-07-28 02:52:00,1.85585,1.85588,1.85579,1.85587,57500000.0
2006-07-28 02:53:00,1.85597,1.85597,1.85555,1.85555,18700000.0
2006-07-28 02:54:00,1.85568,1.85623,1.85568,1.85617,55400000.0
2006-07-28 02:55:00,1.85591,1.85591,1.85574,1.85574,29299999.0
2006-07-28 02:56:00,1.85563,1.85563,1.85548,1.85551,85599999.0
2006-07-28 02:57:00,1.85545,1.85553,1.85541,1.85547,98500001.0
2006-07-28 02:58:00,1.85548,1.85548,1.85507,1.85507,54900000.0
2006-07-28 02:59:00,1.85522,1.85522,1.85518,1.85518,5600000.0
2006-07-28 03:00:00,1.8553,1.85556,1.8553,1.85551,49999999.0
2006-07-28 03:01:00,1.85555,1.85559,1.85536,1.85536,75200001.0
2006-07-28 03:02:00,1.85525,1.85535,1.85525,1.8553,20300000.0
2006-07-28 03:03:00,1.85538,1.8555,1.85536,1.85544,47200000.0
2006-07-28 03:04:00,1.85545,1.85545,1.8554,1.85543,62899999.0
2006-07-28 03:05:00,1.85537,1.85545,1.85537,1.8554,36700001.0
2006-07-28 03:06:00,1.85535,1.85545,1.85531,1.85535,89250002.0
2006-07-28 03:07:00,1.8554,1.85545,1.8554,1.85545,22700000.0
2006-07-28 03:08:00,1.85548,1.85558,1.8554,1.8554,55500000.0
2006-07-28 03:09:00,1.85543,1.85543,1.8553,1.85537,15000000.0
2006-07-28 03:10:00,1.85535,1.85535,1.85528,1.8553,41900000.0
2006-07-28 03:11:00,1.85535,1.85535,1.8553,1.8553,11600000.0
2006-07-28 03:12:00,1.85537,1.85537,1.85522,1.85525,55600001.0
2006-07-28 03:13:00,1.85532,1.85532,1.8552,1.85525,64100000.0
2006-07-28 03:14:00,1.8553,1.8553,1.8553,1.8553,800000.0
2006-07-28 03:15:00,1.85529,1.85529,1.85515,1.8552,114899997.0
2006-07-28 03:16:00,1.85525,1.85525,1.8552,1.85525,18000000.0
2006-07-28 03:17:00,1.85519,1.8552,1.85516,1.85517,33400000.0
2006-07-28 03:18:00,1.85515,1.85518,1.85463,1.85463,40100000.0
2006-07-28 03:19:00,1.85433,1.85468,1.85433,1.85468,49200000.0
2006-07-28 03:20:00,1.85486,1.85498,1.85483,1.85495,79800001.0
2006-07-28 03:21:00,1.85483,1.85483,1.8547,1.85474,50899999.0
2006-07-28 03:22:00,1.85479,1.85487,1.85477,1.85481,89400000.0
2006-07-28 03:23:00,1.8549,1.8549,1.85467,1.85467,45100000.0
2006-07-28 03:24:00,1.85454,1.85454,1.85437,1.85441,53100000.0
2006-07-28 03:25:00,1.85445,1.85451,1.85442,1.85442,61200001.0
2006-07-28 03:26:00,1.85439,1.85453,1.85439,1.85453,69500001.0
2006-07-28 03:27:00,1.85457,1.85472,1.85457,1.85471,56100000.0
2006-07-28 03:28:00,1.85489,1.85489,1.85489,1.85489,20400001.0
2006-07-28 03:29:00,1.85503,1.85506,1.855,1.85504,52400000.0
2006-07-28 03:30:00,1.8552,1.85527,1.8552,1.85527,51600000.0
2006-07-28 03:31:00,1.8552,1.85527,1.85511,1.85515,95000002.0
2006-07-28 03:32:00,1.85508,1.85513,1.85502,1.85513,51900000.0
2006-07-28 03:33:00,1.85515,1.85521,1.85515,1.85521,47500002.0
2006-07-28 03:34:00,1.85534,1.85534,1.85517,1.85522,54700000.0
2006-07-28 03:35:00,1.8553,1.8553,1.8553,1.8553,37799998.0
2006-07-28 03:36:00,1.85527,1.85535,1.85527,1.8553,101699997.0
2006-07-28 03:37:00,1.8553,1.8553,1.85525,1.85528,31900000.0
2006-07-28 03:38:00,1.8552,1.8552,1.85481,1.85481,40100000.0
2006-07-28 03:39:00,1.85501,1.85522,1.85501,1.85517,42400000.0
2006-07-28 03:40:00,1.85525,1.85525,1.85518,1.85525,71499999.0
2006-07-28 03:41:00,1.85518,1.85518,1.85518,1.85518,2800000.0
2006-07-28 03:42:00,1.85513,1.85521,1.85507,1.85512,110799999.0
2006-07-28 03:43:00,1.85512,1.85517,1.85512,1.85517,52599998.0
2006-07-28 03:44:00,1.85518,1.8552,1.8551,1.85518,105699998.0
2006-07-28 03:45:00,1.85518,1.85532,1.85518,1.85532,31700000.0
2006-07-28 03:46:00,1.85533,1.85568,1.85533,1.85561,24170000.0
2006-07-28 03:47:00,1.85572,1.85593,1.85572,1.85593,78700000.0
2006-07-28 03:48:00,1.85588,1.85589,1.85577,1.85579,71799999.0
2006-07-28 03:49:00,1.85567,1.85567,1.85551,1.85559,73699999.0
2006-07-28 03:50:00,1.85541,1.85541,1.855,1.85506,42600000.0
2006-07-28 03:51:00,1.8551,1.85519,1.85503,1.85503,79200002.0
2006-07-28 03:52:00,1.85507,1.85513,1.85504,1.85513,27899999.0
2006-07-28 03:53:00,1.85509,1.85515,1.85505,1.85515,88399999.0
2006-07-28 03:54:00,1.85519,1.85529,1.85519,1.85527,53699999.0
2006-07-28 03:55:00,1.85532,1.85547,1.85524,1.85547,67600000.0
2006-07-28 03:56:00,1.85547,1.85548,1.85532,1.85543,37200000.0
2006-07-28 03:57:00,1.85534,1.85537,1.85524,1.85524,52200000.0
2006-07-28 03:58:00,1.8552,1.85533,1.85515,1.85533,36200000.0
2006-07-28 03:59:00,1.8553,1.85536,1.85508,1.85508,70999999.0
2006-07-28 04:00:00,1.855,1.85504,1.85487,1.85504,47100000.0
2006-07-28 04:01:00,1.85514,1.8556,1.85514,1.85555,39399999.0
2006-07-28 04:02:00,1.85565,1.85568,1.85551,1.85568,44900000.0
2006-07-28 04:03:00,1.85558,1.85565,1.85554,1.85554,53000000.0
2006-07-28 04:04:00,1.85546,1.85549,1.85546,1.85548,32100000.0
2006-07-28 04:05:00,1.85549,1.85563,1.85546,1.85563,64700001.0
2006-07-28 04:06:00,1.85555,1.85565,1.85555,1.8556,95700000.0
2006-07-28 04:07:00,1.8556,1.85565,1.85553,1.85553,86500002.0
2006-07-28 04:08:00,1.85567,1.85575,1.85563,1.85568,97599999.0
2006-07-28 04:09:00,1.85568,1.85571,1.85565,1.8557,34500000.0
2006-07-28 04:10:00,1.85571,1.85579,1.85571,1.85579,4600000.0
2006-07-28 04:11:00,1.85592,1.85592,1.85581,1.85581,53499999.0
2006-07-28 04:12:00,1.85587,1.85592,1.85587,1.85588,25900000.0
2006-07-28 04:13:00,1.85599,1.85603,1.85586,1.85586,82499999.0
2006-07-28 04:14:00,1.8559,1.8559,1.85575,1.85575,67400000.0
2006-07-28 04:15:00,1.85585,1.8559,1.85584,1.8559,75400000.0
2006-07-28 04:16:00,1.85586,1.85594,1.85585,1.85593,70300000.0
2006-07-28 04:17:00,1.85606,1.85617,1.85606,1.85617,11500000.0
2006-07-28 04:18:00,1.85632,1.85633,1.85617,1.85633,72500000.0
2006-07-28 04:19:00,1.85632,1.85638,1.85632,1.85638,4200000.0
2006-07-28 04:20:00,1.85625,1.85635,1.85625,1.8563,84300000.0
2006-07-28 04:21:00,1.85635,1.85637,1.85635,1.85635,16500000.0
2006-07-28 04:22:00,1.85628,1.85635,1.85625,1.85635,73299999.0
2006-07-28 04:23:00,1.85631,1.85631,1.85609,1.85609,75599999.0
2006-07-28 04:24:00,1.85618,1.85634,1.85616,1.85629,33700000.0
2006-07-28 04:25:00,1.85623,1.85623,1.85617,1.85617,33700001.0
2006-07-28 04:26:00,1.85615,1.85615,1.85605,1.8561,15400000.0
2006-07-28 04:27:00,1.85613,1.85613,1.85598,1.85598,50000000.0
2006-07-28 04:28:00,1.85589,1.856,1.85588,1.85598,122700001.0
2006-07-28 04:29:00,1.85595,1.85599,1.8559,1.85596,111400001.0
2006-07-28 04:30:00,1.85573,1.85573,1.85561,1.85561,39500000.0
2006-07-28 04:31:00,1.8554,1.8554,1.8554,1.8554,1700000.0
2006-07-28 04:32:00,1.85535,1.85535,1.85535,1.85535,8500000.0
2006-07-28 04:33:00,1.85549,1.8557,1.85549,1.85562,29250000.0
2006-07-28 04:34:00,1.85582,1.85583,1.85582,1.85583,12700000.0
2006-07-28 04:35:00,1.8558,1.8559,1.8558,1.8559,20100000.0
2006-07-28 04:36:00,1.85585,1.85593,1.8558,1.8559,38500000.0
2006-07-28 04:37:00,1.85588,1.85588,1.85576,1.8558,56199999.0
2006-07-28 04:38:00,1.8558,1.85585,1.8558,1.85585,32100000.0
2006-07-28 04:39:00,1.85585,1.85585,1.8558,1.8558,10800000.0
2006-07-28 04:40:00,1.85596,1.85617,1.85596,1.85617,55499999.0
2006-07-28 04:41:00,1.85627,1.85627,1.85609,1.85617,40000000.0
2006-07-28 04:42:00,1.85623,1.85627,1.85619,1.85619,30600000.0
2006-07-28 04:43:00,1.85617,1.85625,1.85617,1.85625,61400000.0
2006-07-28 04:44:00,1.8562,1.85625,1.85615,1.85615,51199999.0
2006-07-28 04:45:00,1.8562,1.8562,1.85615,1.85615,1400000.0
2006-07-28 04:46:00,1.85623,1.85623,1.85617,1.85617,15600000.0
2006-07-28 04:47:00,1.85613,1.8562,1.85613,1.85615,87200000.0
2006-07-28 04:48:00,1.8562,1.85628,1.85611,1.85621,88700000.0
2006-07-28 04:49:00,1.85613,1.85623,1.85613,1.85623,14500000.0
2006-07-28 04:50:00,1.85623,1.85623,1.85611,1.85611,83100000.0
2006-07-28 04:51:00,1.85603,1.85603,1.85589,1.85591,58499999.0
2006-07-28 04:52:00,1.85594,1.85594,1.85586,1.85586,6600000.0
2006-07-28 04:53:00,1.85583,1.85595,1.85583,1.85595,4200000.0
2006-07-28 04:54:00,1.85615,1.85615,1.85615,1.85615,6600000.0
2006-07-28 04:55:00,1.85603,1.85615,1.85603,1.85615,68400001.0
2006-07-28 04:56:00,1.85613,1.85618,1.85613,1.85618,14500000.0
2006-07-28 04:57:00,1.85623,1.85625,1.85618,1.85625,39500000.0
2006-07-28 04:58:00,1.85619,1.85638,1.85619,1.8563,66100001.0
2006-07-28 04:59:00,1.85634,1.85643,1.85634,1.85642,73199999.0
2006-07-28 05:00:00,1.85643,1.85656,1.85638,1.8565,57300000.0
2006-07-28 05:01:00,1.85657,1.85657,1.85625,1.85625,38799999.0
2006-07-28 05:02:00,1.85627,1.85642,1.85624,1.85629,74200001.0
2006-07-28 05:03:00,1.85627,1.8563,1.85627,1.8563,19100000.0
2006-07-28 05:04:00,1.85626,1.85627,1.85622,1.85622,7100000.0
2006-07-28 05:05:00,1.85625,1.85625,1.85625,1.85625,23800000.0
2006-07-28 05:06:00,1.85618,1.85628,1.85618,1.85627,51400000.0
2006-07-28 05:07:00,1.8563,1.85633,1.85623,1.8563,32800000.0
2006-07-28 05:08:00,1.85635,1.85638,1.85629,1.85635,24400000.0
2006-07-28 05:09:00,1.85633,1.85635,1.8563,1.8563,45800000.0
2006-07-28 05:10:00,1.85635,1.85635,1.85635,1.85635,14500000.0
2006-07-28 05:11:00,1.8563,1.8563,1.8563,1.8563,2800000.0
2006-07-28 05:12:00,1.8564,1.85648,1.8564,1.85642,46499999.0
2006-07-28 05:13:00,1.85635,1.85635,1.85611,1.85611,45200000.0
2006-07-28 05:14:00,1.8561,1.8563,1.8561,1.85627,87700001.0
2006-07-28 05:15:00,1.85638,1.85659,1.85638,1.85658,59400000.0
2006-07-28 05:16:00,1.85659,1.8567,1.85659,1.85662,27100000.0
2006-07-28 05:17:00,1.85667,1.85667,1.85658,1.85658,37700000.0
2006-07-28 05:18:00,1.85658,1.85664,1.85655,1.85658,57099998.0
2006-07-28 05:19:00,1.8565,1.85655,1.8565,1.85652,97999997.0
2006-07-28 05:20:00,1.85647,1.85655,1.85647,1.8565,24600000.0
2006-07-28 05:21:00,1.8565,1.85658,1.85648,1.8565,45000000.0
2006-07-28 05:22:00,1.85652,1.85652,1.85638,1.85638,76100000.0
2006-07-28 05:23:00,1.85642,1.85642,1.8564,1.8564,24300000.0
2006-07-28 05:24:00,1.85635,1.85647,1.85635,1.85647,17900000.0
2006-07-28 05:25:00,1.85653,1.85653,1.8564,1.85653,101600000.0
2006-07-28 05:26:00,1.85638,1.85638,1.85615,1.85631,33300000.0
2006-07-28 05:27:00,1.85631,1.85646,1.85631,1.85635,58600000.0
2006-07-28 05:28:00,1.85648,1.85654,1.85645,1.85648,51900000.0
2006-07-28 05:29:00,1.85652,1.85658,1.85651,1.85658,20600000.0
2006-07-28 05:30:00,1.85664,1.85679,1.85664,1.85677,43200000.0
2006-07-28 05:31:00,1.85672,1.8568,1.85671,1.8568,52700000.0
2006-07-28 05:32:00,1.85677,1.8568,1.85675,1.8568,26200001.0
2006-07-28 05:33:00,1.85682,1.85682,1.85675,1.8568,29600000.0
2006-07-28 05:34:00,1.85683,1.85685,1.85655,1.85685,90700000.0
2006-07-28 05:35:00,1.85677,1.85683,1.85674,1.85683,42200000.0
2006-07-28 05:36:00,1.8568,1.85682,1.85677,1.85682,18100000.0
2006-07-28 05:37:00,1.85673,1.85682,1.85672,1.85681,30100000.0
2006-07-28 05:38:00,1.85702,1.8571,1.85696,1.85705,68399999.0
2006-07-28 05:39:00,1.8571,1.85728,1.8571,1.85728,18800000.0
2006-07-28 05:40:00,1.85745,1.85745,1.8573,1.8574,44950000.0
2006-07-28 05:41:00,1.8574,1.85745,1.85735,1.85735,51600000.0
2006-07-28 05:42:00,1.85743,1.85747,1.85743,1.85747,22000000.0
2006-07-28 05:43:00,1.8574,1.8574,1.85734,1.85734,57800001.0
2006-07-28 05:44:00,1.85742,1.85758,1.85742,1.85749,18000000.0
2006-07-28 05:45:00,1.85746,1.8576,1.85746,1.85747,96000002.0
2006-07-28 05:46:00,1.85742,1.85755,1.85739,1.85755,80199999.0
2006-07-28 05:47:00,1.85755,1.85755,1.85747,1.85753,34600000.0
2006-07-28 05:48:00,1.85755,1.85755,1.8575,1.85755,64600000.0
2006-07-28 05:49:00,1.85744,1.85757,1.85744,1.85756,47100000.0
2006-07-28 05:50:00,1.85764,1.85796,1.85764,1.85785,67999998.0
2006-07-28 05:51:00,1.8579,1.85798,1.8579,1.85795,70700000.0
2006-07-28 05:52:00,1.85789,1.85809,1.85789,1.85803,70899999.0
2006-07-28 05:53:00,1.858,1.85808,1.85796,1.85806,43500000.0
2006-07-28 05:54:00,1.85809,1.85824,1.85807,1.85818,112100003.0
2006-07-28 05:55:00,1.85812,1.85821,1.85812,1.85812,36100000.0
2006-07-28 05:56:00,1.85809,1.85815,1.85804,1.85804,36000000.0
2006-07-28 05:57:00,1.85795,1.85795,1.85788,1.85795,48099999.0
2006-07-28 05:58:00,1.85797,1.85803,1.85789,1.85792,72499998.0
2006-07-28 05:59:00,1.85787,1.85794,1.85781,1.85781,43400000.0
2006-07-28 06:00:00,1.85788,1.85792,1.8578,1.8578,60200000.0
2006-07-28 06:01:00,1.85788,1.85788,1.85783,1.85787,39599999.0
2006-07-28 06:02:00,1.8579,1.8579,1.85785,1.8579,22300000.0
2006-07-28 06:03:00,1.85798,1.85798,1.85785,1.85795,82999999.0
2006-07-28 06:04:00,1.85795,1.85795,1.85795,1.85795,16799999.0
2006-07-28 06:05:00,1.8579,1.85795,1.85787,1.8579,35900000.0
2006-07-28 06:06:00,1.85785,1.85795,1.85785,1.8579,83600000.0
2006-07-28 06:07:00,1.85798,1.85803,1.8579,1.85799,20800000.0
2006-07-28 06:08:00,1.85804,1.85805,1.85797,1.85805,49699999.0
2006-07-28 06:09:00,1.858,1.85805,1.858,1.858,51800000.0
2006-07-28 06:10:00,1.858,1.85804,1.85792,1.85798,52100000.0
2006-07-28 06:11:00,1.85798,1.85802,1.85792,1.85792,80800000.0
2006-07-28 06:12:00,1.85795,1.85795,1.85787,1.8579,44200000.0
2006-07-28 06:13:00,1.8579,1.85795,1.8579,1.8579,57200000.0
2006-07-28 06:14:00,1.85788,1.85795,1.85788,1.85793,24000000.0
2006-07-28 06:15:00,1.85805,1.85805,1.85793,1.85805,20900000.0
2006-07-28 06:16:00,1.858,1.85807,1.85795,1.85795,91299999.0
2006-07-28 06:17:00,1.858,1.85802,1.85794,1.85795,77299999.0
2006-07-28 06:18:00,1.85795,1.85803,1.85795,1.85803,43399999.0
2006-07-28 06:19:00,1.85798,1.85798,1.85798,1.85798,1500000.0
2006-07-28 06:20:00,1.85797,1.85803,1.85797,1.85803,51600000.0
2006-07-28 06:21:00,1.858,1.85807,1.858,1.858,107400000.0
2006-07-28 06:22:00,1.85795,1.85803,1.85785,1.85803,99800000.0
2006-07-28 06:23:00,1.85805,1.85805,1.8579,1.8579,35900000.0
2006-07-28 06:24:00,1.85795,1.85795,1.85788,1.85792,62600000.0
2006-07-28 06:25:00,1.85794,1.85794,1.85778,1.8578,8100000.0
2006-07-28 06:26:00,1.85778,1.85791,1.85778,1.85791,8300000.0
2006-07-28 06:27:00,1.8579,1.85797,1.85783,1.85791,20500000.0
2006-07-28 06:28:00,1.85774,1.85774,1.85751,1.85752,84799999.0
2006-07-28 06:29:00,1.85759,1.85763,1.85759,1.85763,31000000.0
2006-07-28 06:30:00,1.85768,1.85786,1.85768,1.85786,46900000.0
2006-07-28 06:31:00,1.85783,1.8579,1.85782,1.85782,56900000.0
2006-07-28 06:32:00,1.85782,1.85797,1.85782,1.85797,77899998.0
2006-07-28 06:33:00,1.858,1.858,1.85792,1.85792,58100001.0
2006-07-28 06:34:00,1.85786,1.858,1.85786,1.85793,74900001.0
2006-07-28 06:35:00,1.8579,1.8579,1.85785,1.85785,16300000.0
2006-07-28 06:36:00,1.8579,1.85795,1.8579,1.8579,44700000.0
2006-07-28 06:37:00,1.8579,1.8579,1.8579,1.8579,28700001.0
2006-07-28 06:38:00,1.85791,1.85791,1.85789,1.85789,10000000.0
2006-07-28 06:39:00,1.8578,1.85785,1.8578,1.85785,6800000.0
2006-07-28 06:40:00,1.85787,1.85792,1.85785,1.85786,42500000.0
2006-07-28 06:41:00,1.85787,1.85792,1.85782,1.85787,91399999.0
2006-07-28 06:42:00,1.85779,1.85806,1.85779,1.85792,47300000.0
2006-07-28 06:43:00,1.85793,1.85793,1.85782,1.85782,14800000.0
2006-07-28 06:44:00,1.8578,1.85785,1.85775,1.8578,20000000.0
2006-07-28 06:45:00,1.85784,1.85799,1.85779,1.85794,38300000.0
2006-07-28 06:46:00,1.8581,1.85815,1.85806,1.85807,42599999.0
2006-07-28 06:47:00,1.85803,1.85816,1.85803,1.85807,52400000.0
2006-07-28 06:48:00,1.85813,1.85813,1.85798,1.85807,8300000.0
2006-07-28 06:49:00,1.85798,1.85811,1.8579,1.85804,78150002.0
2006-07-28 06:50:00,1.85798,1.85801,1.85793,1.85793,16800000.0
2006-07-28 06:51:00,1.85777,1.85777,1.8575,1.85758,40400000.0
2006-07-28 06:52:00,1.85753,1.85753,1.85712,1.85712,16400000.0
2006-07-28 06:53:00,1.85739,1.85757,1.85739,1.85754,30200000.0
2006-07-28 06:54:00,1.85763,1.85763,1.85753,1.85757,64700002.0
2006-07-28 06:55:00,1.8575,1.8575,1.8575,1.8575,7200000.0
2006-07-28 06:56:00,1.85749,1.85764,1.85749,1.85752,32000000.0
2006-07-28 06:57:00,1.85752,1.85761,1.85752,1.85752,94600000.0
2006-07-28 06:58:00,1.85755,1.85755,1.85755,1.85755,12500000.0
2006-07-28 06:59:00,1.8575,1.85752,1.8574,1.8574,7000000.0
2006-07-28 07:00:00,1.85754,1.85754,1.85746,1.85746,26500000.0
2006-07-28 07:01:00,1.85747,1.85755,1.8574,1.85745,81599999.0
2006-07-28 07:02:00,1.85774,1.85789,1.85774,1.85789,28800000.0
2006-07-28 07:03:00,1.858,1.85808,1.858,1.858,108299999.0
2006-07-28 07:04:00,1.85794,1.85794,1.85781,1.85781,22300000.0
2006-07-28 07:05:00,1.85774,1.85792,1.85774,1.85792,5300000.0
2006-07-28 07:06:00,1.85806,1.85831,1.85806,1.85831,73500001.0
2006-07-28 07:07:00,1.85825,1.85825,1.8581,1.85812,69199999.0
2006-07-28 07:08:00,1.85819,1.85823,1.85813,1.85823,66999999.0
2006-07-28 07:09:00,1.85814,1.85814,1.85795,1.85808,70200000.0
2006-07-28 07:10:00,1.85802,1.85802,1.85769,1.8579,61000000.0
2006-07-28 07:11:00,1.8578,1.85792,1.85765,1.85765,146100001.0
2006-07-28 07:12:00,1.85761,1.85771,1.8575,1.8575,89400000.0
2006-07-28 07:13:00,1.85747,1.85754,1.85731,1.85731,53000000.0
2006-07-28 07:14:00,1.85725,1.85735,1.85725,1.8573,106499998.0
2006-07-28 07:15:00,1.85737,1.85756,1.85734,1.85756,38299999.0
2006-07-28 07:16:00,1.85755,1.85765,1.85752,1.85754,59600001.0
2006-07-28 07:17:00,1.85755,1.85758,1.85747,1.85755,60700000.0
2006-07-28 07:18:00,1.85746,1.85748,1.85743,1.85748,29700000.0
2006-07-28 07:19:00,1.85748,1.85753,1.85745,1.85746,17100000.0
2006-07-28 07:20:00,1.85748,1.85754,1.85743,1.85754,22070000.0
2006-07-28 07:21:00,1.85752,1.85758,1.85751,1.85755,49500000.0
2006-07-28 07:22:00,1.85748,1.85755,1.85748,1.85755,68500000.0
2006-07-28 07:23:00,1.85751,1.85751,1.85744,1.85744,6700000.0
2006-07-28 07:24:00,1.8574,1.85745,1.85735,1.8574,102500002.0
2006-07-28 07:25:00,1.85737,1.85737,1.85721,1.85724,33400000.0
2006-07-28 07:26:00,1.85721,1.8574,1.85721,1.8574,85099998.0
2006-07-28 07:27:00,1.85732,1.85739,1.8572,1.8572,69200000.0
2006-07-28 07:28:00,1.85716,1.85717,1.85716,1.85717,5100000.0
2006-07-28 07:29:00,1.85724,1.85726,1.8572,1.85726,81599999.0
2006-07-28 07:30:00,1.85717,1.85722,1.85709,1.85722,68900001.0
2006-07-28 07:31:00,1.85708,1.85708,1.85687,1.8569,76199999.0
2006-07-28 07:32:00,1.85692,1.857,1.85692,1.85698,35400000.0
2006-07-28 07:33:00,1.85703,1.85703,1.8569,1.85697,59200000.0
2006-07-28 07:34:00,1.85694,1.8572,1.85694,1.85718,83200001.0
2006-07-28 07:35:00,1.85726,1.85738,1.85715,1.85738,131699997.0
2006-07-28 07:36:00,1.8574,1.8574,1.85714,1.85714,30699999.0
2006-07-28 07:37:00,1.85717,1.85733,1.85717,1.85733,10900000.0
2006-07-28 07:38:00,1.85753,1.85773,1.85753,1.85773,19100000.0
2006-07-28 07:39:00,1.85782,1.85789,1.85774,1.85774,69600000.0
2006-07-28 07:40:00,1.85767,1.85787,1.85765,1.85771,86099998.0
2006-07-28 07:41:00,1.85778,1.8579,1.85774,1.8578,90999999.0
2006-07-28 07:42:00,1.8578,1.85795,1.8578,1.85786,71100000.0
2006-07-28 07:43:00,1.85802,1.85805,1.85798,1.858,92900000.0
2006-07-28 07:44:00,1.85798,1.85813,1.85798,1.85813,15300000.0
2006-07-28 07:45:00,1.85813,1.85813,1.85808,1.85808,60700000.0
2006-07-28 07:46:00,1.85808,1.85817,1.85804,1.85815,114500000.0
2006-07-28 07:47:00,1.85815,1.8583,1.85799,1.8583,45100000.0
2006-07-28 07:48:00,1.85822,1.85835,1.85807,1.85807,101300001.0
2006-07-28 07:49:00,1.85802,1.85831,1.85802,1.85831,75100000.0
2006-07-28 07:50:00,1.85825,1.85825,1.85814,1.85815,39000000.0
2006-07-28 07:51:00,1.8582,1.8582,1.85797,1.85815,90800000.0
2006-07-28 07:52:00,1.85816,1.85816,1.85796,1.85807,86300002.0
2006-07-28 07:53:00,1.85805,1.85815,1.85805,1.85815,34100000.0
2006-07-28 07:54:00,1.85827,1.85828,1.85824,1.85828,12600000.0
2006-07-28 07:55:00,1.85826,1.85826,1.85799,1.85804,35800001.0
2006-07-28 07:56:00,1.85797,1.85828,1.85797,1.85826,48800000.0
2006-07-28 07:57:00,1.85817,1.85817,1.85813,1.85813,30399999.0
2006-07-28 07:58:00,1.85822,1.85837,1.85822,1.85837,94100000.0
2006-07-28 07:59:00,1.85824,1.8583,1.85813,1.8583,95799999.0
2006-07-28 08:00:00,1.85824,1.8583,1.85807,1.8583,53299999.0
2006-07-28 08:01:00,1.8584,1.85857,1.8583,1.8583,43600000.0
2006-07-28 08:02:00,1.85834,1.85864,1.85834,1.85864,56800000.0
2006-07-28 08:03:00,1.85879,1.859,1.85879,1.85899,18100000.0
2006-07-28 08:04:00,1.85896,1.85896,1.85874,1.85885,101700001.0
2006-07-28 08:05:00,1.85889,1.85904,1.85878,1.85897,85000001.0
2006-07-28 08:06:00,1.8589,1.8589,1.85854,1.8586,78199999.0
2006-07-28 08:07:00,1.85865,1.85871,1.85857,1.8587,39299999.0
2006-07-28 08:08:00,1.85882,1.85891,1.85877,1.85878,47400000.0
2006-07-28 08:09:00,1.85887,1.85894,1.85878,1.85888,99299999.0
2006-07-28 08:10:00,1.85879,1.85904,1.85879,1.85895,147400000.0
2006-07-28 08:11:00,1.85891,1.85891,1.85859,1.85859,41900000.0
2006-07-28 08:12:00,1.85854,1.8586,1.8585,1.85851,143299998.0
2006-07-28 08:13:00,1.8585,1.85857,1.85849,1.85851,39900000.0
2006-07-28 08:14:00,1.85853,1.85854,1.85846,1.85852,75300000.0
2006-07-28 08:15:00,1.85853,1.85868,1.85843,1.85868,56000000.0
2006-07-28 08:16:00,1.85875,1.85902,1.85874,1.85902,105800002.0
2006-07-28 08:17:00,1.85893,1.85906,1.8589,1.85892,71099999.0
2006-07-28 08:18:00,1.8588,1.85881,1.85869,1.85869,81400000.0
2006-07-28 08:19:00,1.8587,1.8588,1.85865,1.85866,28700000.0
2006-07-28 08:20:00,1.85854,1.85854,1.85816,1.85833,91499998.0
2006-07-28 08:21:00,1.85832,1.85838,1.85829,1.85832,65200001.0
2006-07-28 08:22:00,1.85837,1.85853,1.85837,1.85844,83000001.0
2006-07-28 08:23:00,1.8587,1.8588,1.8587,1.8588,49500000.0
2006-07-28 08:24:00,1.85883,1.85907,1.85866,1.85907,20400000.0
2006-07-28 08:25:00,1.8591,1.85916,1.85864,1.85864,74599999.0
2006-07-28 08:26:00,1.85849,1.85849,1.85805,1.85805,80300000.0
2006-07-28 08:27:00,1.858,1.85826,1.858,1.85819,68000000.0
2006-07-28 08:28:00,1.85813,1.85836,1.85813,1.8583,126499998.0
2006-07-28 08:29:00,1.85823,1.85823,1.8581,1.85819,75900002.0
2006-07-28 08:30:00,1.85835,1.85864,1.85835,1.85859,81400001.0
2006-07-28 08:31:00,1.8586,1.85867,1.85852,1.85863,52500000.0
2006-07-28 08:32:00,1.85853,1.85853,1.85817,1.85819,65800002.0
2006-07-28 08:33:00,1.85832,1.85843,1.85832,1.85843,12600000.0
2006-07-28 08:34:00,1.85834,1.85834,1.85811,1.85812,95499998.0
2006-07-28 08:35:00,1.85817,1.85822,1.85804,1.85812,33800000.0
2006-07-28 08:36:00,1.85817,1.85826,1.85817,1.85826,17800000.0
2006-07-28 08:37:00,1.85815,1.8582,1.85811,1.8582,47799999.0
2006-07-28 08:38:00,1.85817,1.85817,1.85803,1.85812,32300000.0
2006-07-28 08:39:00,1.85817,1.85817,1.85798,1.85798,41400000.0
2006-07-28 08:40:00,1.85794,1.85809,1.85794,1.85807,118700000.0
2006-07-28 08:41:00,1.85818,1.85836,1.85818,1.85828,107499999.0
2006-07-28 08:42:00,1.85844,1.85894,1.85844,1.85891,58800000.0
2006-07-28 08:43:00,1.85884,1.85884,1.85851,1.85851,65000000.0
2006-07-28 08:44:00,1.85851,1.85858,1.85844,1.85847,34700000.0
2006-07-28 08:45:00,1.85857,1.85857,1.85845,1.85853,49400001.0
2006-07-28 08:46:00,1.85856,1.8586,1.85853,1.85859,43100000.0
2006-07-28 08:47:00,1.85857,1.85857,1.85845,1.85845,63200000.0
2006-07-28 08:48:00,1.85853,1.85863,1.85848,1.85851,51300000.0
2006-07-28 08:49:00,1.8586,1.85865,1.85857,1.85865,60600000.0
2006-07-28 08:50:00,1.85868,1.8588,1.85868,1.8588,69499999.0
2006-07-28 08:51:00,1.8588,1.85888,1.8588,1.85888,28200000.0
2006-07-28 08:52:00,1.85885,1.85894,1.85885,1.85893,31000000.0
2006-07-28 08:53:00,1.85891,1.85915,1.85886,1.85915,55699999.0
2006-07-28 08:54:00,1.85932,1.85941,1.85932,1.8594,71099999.0
2006-07-28 08:55:00,1.85935,1.85949,1.85932,1.85933,54200000.0
2006-07-28 08:56:00,1.85925,1.85925,1.85883,1.85883,107200003.0
2006-07-28 08:57:00,1.85897,1.85897,1.85893,1.85893,9200000.0
2006-07-28 08:58:00,1.85895,1.85904,1.85893,1.85897,125199998.0
2006-07-28 08:59:00,1.85896,1.85896,1.85869,1.85869,61400000.0
2006-07-28 09:00:00,1.85861,1.85861,1.85819,1.8585,70100000.0
2006-07-28 09:01:00,1.85838,1.85838,1.85825,1.85827,10500000.0
2006-07-28 09:02:00,1.85828,1.85843,1.85826,1.85843,72350001.0
2006-07-28 09:03:00,1.85853,1.85884,1.85853,1.85884,125499999.0
2006-07-28 09:04:00,1.85883,1.85885,1.85873,1.85875,97499999.0
2006-07-28 09:05:00,1.85873,1.85897,1.8586,1.85897,55300001.0
2006-07-28 09:06:00,1.85915,1.85939,1.85915,1.85938,48699999.0
2006-07-28 09:07:00,1.8593,1.85937,1.85925,1.85925,50900000.0
2006-07-28 09:08:00,1.85935,1.85984,1.85935,1.85984,65799999.0
2006-07-28 09:09:00,1.8599,1.8599,1.85973,1.85973,55200000.0
2006-07-28 09:10:00,1.85991,1.86013,1.85987,1.86013,101899999.0
2006-07-28 09:11:00,1.86021,1.86021,1.85987,1.85987,98900001.0
2006-07-28 09:12:00,1.85988,1.85988,1.85961,1.8597,45900001.0
2006-07-28 09:13:00,1.85962,1.85978,1.85958,1.85967,56000000.0
2006-07-28 09:14:00,1.85956,1.85957,1.85921,1.85957,14900000.0
2006-07-28 09:15:00,1.85948,1.8596,1.85945,1.85953,68799999.0
2006-07-28 09:16:00,1.85938,1.85938,1.85895,1.85895,37300000.0
2006-07-28 09:17:00,1.8589,1.85894,1.85879,1.8588,101799999.0
2006-07-28 09:18:00,1.85878,1.85904,1.85875,1.85904,67999999.0
2006-07-28 09:19:00,1.85903,1.85907,1.85893,1.859,114200000.0
2006-07-28 09:20:00,1.85907,1.85924,1.85906,1.85906,38300000.0
2006-07-28 09:21:00,1.85902,1.85902,1.85889,1.85889,30000001.0
2006-07-28 09:22:00,1.85882,1.85894,1.85882,1.85883,34900000.0
2006-07-28 09:23:00,1.85888,1.85888,1.85874,1.85888,42699999.0
2006-07-28 09:24:00,1.85895,1.85899,1.85895,1.85899,44900000.0
2006-07-28 09:25:00,1.85889,1.85903,1.85885,1.85885,69200000.0
2006-07-28 09:26:00,1.85873,1.85873,1.85857,1.85857,16800000.0
2006-07-28 09:27:00,1.8585,1.8586,1.8585,1.8585,31200000.0
2006-07-28 09:28:00,1.85843,1.85848,1.8581,1.8581,49200000.0
2006-07-28 09:29:00,1.85821,1.85845,1.85821,1.85845,54200001.0
2006-07-28 09:30:00,1.85833,1.85848,1.85833,1.85848,52299999.0
2006-07-28 09:31:00,1.85843,1.85851,1.85829,1.85851,84900000.0
2006-07-28 09:32:00,1.85846,1.85846,1.85824,1.85825,25400000.0
2006-07-28 09:33:00,1.85828,1.85828,1.85817,1.85819,62000001.0
2006-07-28 09:34:00,1.85822,1.85831,1.85818,1.85831,58100000.0
2006-07-28 09:35:00,1.85824,1.85827,1.85815,1.85822,36500000.0
2006-07-28 09:36:00,1.85822,1.85885,1.85822,1.85885,25100000.0
2006-07-28 09:37:00,1.85875,1.85875,1.8586,1.8586,51800001.0
2006-07-28 09:38:00,1.85865,1.85872,1.85859,1.8587,79100001.0
2006-07-28 09:39:00,1.85859,1.85883,1.85859,1.85878,48999999.0
2006-07-28 09:40:00,1.85876,1.85882,1.85868,1.85868,80499999.0
2006-07-28 09:41:00,1.85863,1.85874,1.85847,1.85847,51799999.0
2006-07-28 09:42:00,1.85873,1.85873,1.85865,1.85865,51200001.0
2006-07-28 09:43:00,1.85869,1.85875,1.85869,1.85873,37600001.0
2006-07-28 09:44:00,1.85882,1.85883,1.85866,1.8587,103100001.0
2006-07-28 09:45:00,1.85869,1.85882,1.85869,1.85882,63900000.0
2006-07-28 09:46:00,1.85893,1.85917,1.85883,1.85905,117250000.0
2006-07-28 09:47:00,1.85911,1.85923,1.85911,1.85911,45000000.0
2006-07-28 09:48:00,1.85915,1.85915,1.8591,1.8591,43500000.0
2006-07-28 09:49:00,1.85917,1.85918,1.85908,1.85911,52099999.0
2006-07-28 09:50:00,1.85909,1.85909,1.85909,1.85909,2900000.0
2006-07-28 09:51:00,1.85912,1.85912,1.85902,1.85902,44200000.0
2006-07-28 09:52:00,1.85893,1.85905,1.85893,1.85905,68899999.0
2006-07-28 09:53:00,1.85899,1.85904,1.85893,1.85899,28400000.0
2006-07-28 09:54:00,1.85899,1.85915,1.85894,1.85915,36400000.0
2006-07-28 09:55:00,1.85921,1.85921,1.85903,1.8592,26400000.0
2006-07-28 09:56:00,1.85922,1.85922,1.85916,1.85921,21800000.0
2006-07-28 09:57:00,1.85916,1.85916,1.85899,1.85905,61199999.0
2006-07-28 09:58:00,1.85913,1.85923,1.85913,1.85923,29700000.0
2006-07-28 09:59:00,1.85925,1.8594,1.85925,1.85937,77300002.0
2006-07-28 10:00:00,1.85946,1.85962,1.85933,1.85933,6200000.0
2006-07-28 10:01:00,1.85922,1.85922,1.85878,1.8589,52000001.0
2006-07-28 10:02:00,1.85885,1.85885,1.85855,1.85855,48900001.0
2006-07-28 10:03:00,1.85847,1.85852,1.85833,1.85851,122299998.0
2006-07-28 10:04:00,1.8585,1.8585,1.8584,1.85842,40000000.0
2006-07-28 10:05:00,1.85841,1.85842,1.85838,1.85838,33600000.0
2006-07-28 10:06:00,1.8583,1.8583,1.8581,1.8581,31700000.0
2006-07-28 10:07:00,1.85819,1.85831,1.85819,1.8582,68500000.0
2006-07-28 10:08:00,1.85832,1.85846,1.85832,1.85841,38700000.0
2006-07-28 10:09:00,1.85833,1.85846,1.85829,1.85829,37100000.0
2006-07-28 10:10:00,1.85818,1.85826,1.85807,1.85811,64400000.0
2006-07-28 10:11:00,1.85792,1.858,1.85789,1.85791,70600000.0
2006-07-28 10:12:00,1.8578,1.85782,1.85769,1.85777,51000000.0
2006-07-28 10:13:00,1.85754,1.85754,1.85731,1.85738,35000000.0
2006-07-28 10:14:00,1.85735,1.85754,1.85728,1.85754,120099998.0
2006-07-28 10:15:00,1.85758,1.85774,1.85748,1.85771,69599999.0
2006-07-28 10:16:00,1.85777,1.85805,1.85777,1.85801,27900000.0
2006-07-28 10:17:00,1.85807,1.85819,1.85782,1.85806,41500000.0
2006-07-28 10:18:00,1.85808,1.8582,1.85794,1.85794,91500001.0
2006-07-28 10:19:00,1.85771,1.85786,1.85771,1.85784,65400000.0
2006-07-28 10:20:00,1.85777,1.85784,1.85759,1.85759,57399999.0
2006-07-28 10:21:00,1.8575,1.85772,1.85748,1.85772,79200002.0
2006-07-28 10:22:00,1.85774,1.85799,1.85769,1.85782,56400000.0
2006-07-28 10:23:00,1.85787,1.85798,1.8578,1.8578,72300000.0
2006-07-28 10:24:00,1.8578,1.85791,1.8578,1.85791,30100000.0
2006-07-28 10:25:00,1.8579,1.85802,1.85787,1.85796,37100000.0
2006-07-28 10:26:00,1.85801,1.85809,1.85801,1.85803,74400000.0
2006-07-28 10:27:00,1.85798,1.85798,1.85787,1.85788,95500002.0
2006-07-28 10:28:00,1.85792,1.85806,1.85792,1.85806,63600001.0
2006-07-28 10:29:00,1.85798,1.85813,1.85798,1.85802,106799999.0
2006-07-28 10:30:00,1.85808,1.85814,1.85804,1.85813,104500001.0
2006-07-28 10:31:00,1.85806,1.85819,1.85798,1.85819,80700000.0
2006-07-28 10:32:00,1.85823,1.85839,1.85818,1.85825,31800000.0
2006-07-28 10:33:00,1.85837,1.85838,1.85837,1.85838,10000000.0
2006-07-28 10:34:00,1.85834,1.85842,1.85832,1.85833,85300000.0
2006-07-28 10:35:00,1.85839,1.85843,1.85834,1.85836,67700000.0
2006-07-28 10:36:00,1.85846,1.85849,1.85846,1.85849,29600000.0
2006-07-28 10:37:00,1.85855,1.85861,1.8584,1.85842,97500000.0
2006-07-28 10:38:00,1.85839,1.85854,1.85837,1.85847,47900000.0
2006-07-28 10:39:00,1.85831,1.85831,1.85807,1.85807,65100001.0
2006-07-28 10:40:00,1.85816,1.85819,1.85807,1.85812,117099999.0
2006-07-28 10:41:00,1.85805,1.85811,1.85774,1.85774,105900001.0
2006-07-28 10:42:00,1.85778,1.85785,1.85771,1.85785,31200000.0
2006-07-28 10:43:00,1.85793,1.85827,1.85793,1.85827,97700000.0
2006-07-28 10:44:00,1.85824,1.85824,1.85805,1.85817,37500000.0
2006-07-28 10:45:00,1.85813,1.85832,1.85813,1.8583,65899999.0
2006-07-28 10:46:00,1.85818,1.85826,1.85815,1.85821,51600001.0
2006-07-28 10:47:00,1.85819,1.85819,1.85814,1.85817,87899998.0
2006-07-28 10:48:00,1.85814,1.85817,1.85798,1.85817,37400000.0
2006-07-28 10:49:00,1.85816,1.85816,1.8579,1.8579,73300002.0
2006-07-28 10:50:00,1.85793,1.85802,1.85793,1.85796,41499999.0
2006-07-28 10:51:00,1.85806,1.85806,1.85792,1.85792,64000001.0
2006-07-28 10:52:00,1.85802,1.85805,1.85793,1.85797,84500000.0
2006-07-28 10:53:00,1.85794,1.85831,1.85793,1.85827,54500000.0
2006-07-28 10:54:00,1.85852,1.85884,1.85852,1.85884,47700002.0
2006-07-28 10:55:00,1.8589,1.8589,1.85866,1.8587,69900000.0
2006-07-28 10:56:00,1.85868,1.85876,1.85864,1.85876,163999996.0
2006-07-28 10:57:00,1.85873,1.85873,1.8586,1.85866,18700000.0
2006-07-28 10:58:00,1.85864,1.85865,1.85847,1.85865,44100000.0
2006-07-28 10:59:00,1.85868,1.85868,1.85855,1.85861,56100000.0
2006-07-28 11:00:00,1.85859,1.85886,1.85855,1.85875,75600001.0
2006-07-28 11:01:00,1.85877,1.859,1.85877,1.859,61500000.0
2006-07-28 11:02:00,1.85905,1.85907,1.85892,1.85895,76400001.0
2006-07-28 11:03:00,1.85904,1.85912,1.85893,1.85895,86699999.0
2006-07-28 11:04:00,1.85895,1.85909,1.85895,1.85905,36000001.0
2006-07-28 11:05:00,1.85912,1.85934,1.85911,1.85923,67800001.0
2006-07-28 11:06:00,1.85937,1.8595,1.85937,1.85944,74000000.0
2006-07-28 11:07:00,1.85957,1.86028,1.85957,1.86028,36300000.0
2006-07-28 11:08:00,1.86031,1.86053,1.86017,1.86049,102499998.0
2006-07-28 11:09:00,1.86055,1.86066,1.86022,1.86022,50100000.0
2006-07-28 11:10:00,1.86016,1.86029,1.86016,1.8602,76899998.0
2006-07-28 11:11:00,1.85996,1.85996,1.85942,1.85942,47800000.0
2006-07-28 11:12:00,1.85944,1.85954,1.85939,1.85939,64199998.0
2006-07-28 11:13:00,1.8594,1.85948,1.85937,1.85948,87300001.0
2006-07-28 11:14:00,1.85944,1.85944,1.85939,1.8594,38600000.0
2006-07-28 11:15:00,1.85941,1.85941,1.85926,1.85932,47900000.0
2006-07-28 11:16:00,1.85928,1.8595,1.85921,1.8595,77099999.0
2006-07-28 11:17:00,1.8595,1.85964,1.8595,1.85958,51700000.0
2006-07-28 11:18:00,1.85963,1.85965,1.85943,1.8595,127999998.0
2006-07-28 11:19:00,1.85938,1.85953,1.85938,1.85949,103300001.0
2006-07-28 11:20:00,1.85958,1.85964,1.85952,1.85964,57999999.0
2006-07-28 11:21:00,1.8597,1.85977,1.85969,1.8597,77000000.0
2006-07-28 11:22:00,1.85972,1.85979,1.8596,1.85961,149049998.0
2006-07-28 11:23:00,1.85963,1.85967,1.85962,1.85962,19900000.0
2006-07-28 11:24:00,1.85963,1.85968,1.85955,1.8596,52600000.0
2006-07-28 11:25:00,1.85943,1.85957,1.85941,1.85957,71399999.0
2006-07-28 11:26:00,1.85959,1.85959,1.85938,1.85938,49700000.0
2006-07-28 11:27:00,1.85938,1.85938,1.85927,1.85928,57900001.0
2006-07-28 11:28:00,1.85942,1.85958,1.85942,1.85943,41700000.0
2006-07-28 11:29:00,1.85939,1.85957,1.85929,1.85957,57000000.0
2006-07-28 11:30:00,1.85955,1.85965,1.85953,1.85963,176099998.0
2006-07-28 11:31:00,1.85963,1.85981,1.8596,1.85981,106800000.0
2006-07-28 11:32:00,1.85983,1.86011,1.85978,1.86011,47700000.0
2006-07-28 11:33:00,1.86019,1.86045,1.86019,1.86045,58100001.0
2006-07-28 11:34:00,1.86052,1.86058,1.86012,1.86012,57199999.0
2006-07-28 11:35:00,1.85999,1.86012,1.85991,1.86012,39100000.0
2006-07-28 11:36:00,1.86008,1.86045,1.86007,1.86045,31000000.0
2006-07-28 11:37:00,1.86062,1.86082,1.86052,1.86082,64800000.0
2006-07-28 11:38:00,1.861,1.86105,1.8609,1.86099,78300000.0
2006-07-28 11:39:00,1.861,1.861,1.86075,1.86075,77400001.0
2006-07-28 11:40:00,1.86063,1.86072,1.86053,1.86061,131700001.0
2006-07-28 11:41:00,1.86063,1.86079,1.86055,1.86075,66500000.0
2006-07-28 11:42:00,1.86073,1.86086,1.86072,1.86082,105200000.0
2006-07-28 11:43:00,1.86089,1.86099,1.86073,1.86077,55400000.0
2006-07-28 11:44:00,1.86081,1.86105,1.86074,1.86105,58500000.0
2006-07-28 11:45:00,1.86102,1.86149,1.86092,1.86149,35800001.0
2006-07-28 11:46:00,1.86168,1.86168,1.86141,1.8615,130800001.0
2006-07-28 11:47:00,1.8615,1.8615,1.86121,1.86121,70600001.0
2006-07-28 11:48:00,1.86122,1.86133,1.86107,1.8613,61000000.0
2006-07-28 11:49:00,1.86131,1.86134,1.86111,1.86111,91500000.0
2006-07-28 11:50:00,1.8611,1.86129,1.8611,1.86125,42300000.0
2006-07-28 11:51:00,1.86115,1.86115,1.86094,1.86104,85000002.0
2006-07-28 11:52:00,1.86108,1.8611,1.86104,1.8611,79600001.0
2006-07-28 11:53:00,1.86105,1.86106,1.86095,1.86102,109300001.0
2006-07-28 11:54:00,1.861,1.86125,1.86099,1.86112,65100000.0
2006-07-28 11:55:00,1.8612,1.86133,1.8612,1.86132,34800000.0
2006-07-28 11:56:00,1.86133,1.86141,1.86092,1.8612,97200000.0
2006-07-28 11:57:00,1.86138,1.86138,1.86118,1.86125,150500000.0
2006-07-28 11:58:00,1.86114,1.86126,1.86114,1.86122,28800000.0
2006-07-28 11:59:00,1.86123,1.86123,1.86085,1.86087,112199999.0
2006-07-28 12:00:00,1.86083,1.86087,1.86058,1.86061,111900000.0
2006-07-28 12:01:00,1.86055,1.86061,1.86045,1.86045,71100000.0
2006-07-28 12:02:00,1.86051,1.86055,1.86029,1.86032,64200000.0
2006-07-28 12:03:00,1.8603,1.8603,1.86015,1.86015,44199999.0
2006-07-28 12:04:00,1.86017,1.86044,1.86017,1.86018,102200000.0
2006-07-28 12:05:00,1.86023,1.86023,1.86011,1.86016,58300000.0
2006-07-28 12:06:00,1.85997,1.86006,1.85968,1.85968,89100001.0
2006-07-28 12:07:00,1.8597,1.85976,1.85959,1.85964,47700001.0
2006-07-28 12:08:00,1.85953,1.85953,1.85928,1.85928,65600001.0
2006-07-28 12:09:00,1.85923,1.8593,1.85923,1.8593,23700000.0
2006-07-28 12:10:00,1.85933,1.85942,1.8593,1.8594,22800000.0
2006-07-28 12:11:00,1.85934,1.85946,1.85934,1.85945,50800000.0
2006-07-28 12:12:00,1.85955,1.85969,1.85955,1.8596,66299999.0
2006-07-28 12:13:00,1.85966,1.85967,1.85957,1.8596,95399998.0
2006-07-28 12:14:00,1.85966,1.85972,1.85953,1.85963,41900000.0
2006-07-28 12:15:00,1.85953,1.85956,1.85939,1.8595,53100002.0
2006-07-28 12:16:00,1.85948,1.85957,1.85948,1.85957,50550000.0
2006-07-28 12:17:00,1.85957,1.85957,1.85947,1.85955,41900000.0
2006-07-28 12:18:00,1.85959,1.85962,1.85939,1.85939,49700000.0
2006-07-28 12:19:00,1.85948,1.85951,1.85937,1.85937,112299998.0
2006-07-28 12:20:00,1.85946,1.85946,1.85933,1.85944,62400000.0
2006-07-28 12:21:00,1.85934,1.85945,1.85933,1.85935,74400001.0
2006-07-28 12:22:00,1.85928,1.85928,1.85917,1.85919,32899999.0
2006-07-28 12:23:00,1.85912,1.85912,1.859,1.859,61399998.0
2006-07-28 12:24:00,1.85905,1.85926,1.85905,1.85923,51500000.0
2006-07-28 12:25:00,1.85928,1.8594,1.85928,1.85932,70300002.0
2006-07-28 12:26:00,1.8593,1.8593,1.85919,1.8592,81799999.0
2006-07-28 12:27:00,1.85922,1.85928,1.85922,1.85928,50199999.0
2006-07-28 12:28:00,1.85931,1.85931,1.85922,1.85922,83900000.0
2006-07-28 12:29:00,1.85924,1.85924,1.85913,1.85915,79800000.0
2006-07-28 12:30:00,1.8592,1.85931,1.85909,1.85931,86900001.0
2006-07-28 12:31:00,1.85933,1.85938,1.85927,1.85931,114799999.0
2006-07-28 12:32:00,1.85927,1.85927,1.85885,1.85885,48100001.0
2006-07-28 12:33:00,1.85891,1.85892,1.8586,1.8586,106900000.0
2006-07-28 12:34:00,1.85872,1.8588,1.85872,1.8588,47600000.0
2006-07-28 12:35:00,1.8588,1.85885,1.8588,1.85885,66799999.0
2006-07-28 12:36:00,1.85882,1.85882,1.85864,1.85867,55800000.0
2006-07-28 12:37:00,1.85857,1.85857,1.8583,1.85831,71800000.0
2006-07-28 12:38:00,1.85835,1.85846,1.85826,1.85826,41000000.0
2006-07-28 12:39:00,1.85802,1.85802,1.85741,1.85741,61500000.0
2006-07-28 12:40:00,1.85739,1.85789,1.85735,1.85789,43100000.0
2006-07-28 12:41:00,1.85788,1.85803,1.85788,1.85803,96200000.0
2006-07-28 12:42:00,1.85796,1.85804,1.85785,1.85803,50999999.0
2006-07-28 12:43:00,1.85805,1.85808,1.85788,1.85808,78900000.0
2006-07-28 12:44:00,1.85811,1.85844,1.85797,1.85844,113099997.0
2006-07-28 12:45:00,1.85855,1.85855,1.8583,1.85844,57900001.0
2006-07-28 12:46:00,1.85845,1.85848,1.85841,1.85841,25500000.0
2006-07-28 12:47:00,1.8584,1.8584,1.85826,1.8583,99400001.0
2006-07-28 12:48:00,1.85818,1.85818,1.85791,1.85793,25700000.0
2006-07-28 12:49:00,1.85801,1.85803,1.85794,1.85795,52800000.0
2006-07-28 12:50:00,1.85798,1.85803,1.85795,1.858,73299999.0
2006-07-28 12:51:00,1.85787,1.85803,1.85784,1.85803,35800000.0
2006-07-28 12:52:00,1.85796,1.85798,1.85774,1.85787,72499999.0
2006-07-28 12:53:00,1.85787,1.85797,1.85781,1.85784,88000000.0
2006-07-28 12:54:00,1.85785,1.85803,1.85785,1.85795,65700000.0
2006-07-28 12:55:00,1.85792,1.85798,1.85788,1.85798,76099999.0
2006-07-28 12:56:00,1.85792,1.85794,1.85777,1.85777,17600000.0
2006-07-28 12:57:00,1.85776,1.85782,1.85768,1.85779,54000000.0
2006-07-28 12:58:00,1.8577,1.8577,1.85743,1.85753,49700000.0
2006-07-28 12:59:00,1.85721,1.8575,1.85706,1.85708,59100000.0
2006-07-28 13:00:00,1.85709,1.85715,1.85692,1.85709,141299998.0
2006-07-28 13:01:00,1.85694,1.85713,1.85693,1.85705,77700000.0
2006-07-28 13:02:00,1.85695,1.85696,1.85665,1.85665,105000000.0
2006-07-28 13:03:00,1.85673,1.85677,1.85665,1.8567,67100001.0
2006-07-28 13:04:00,1.85673,1.85678,1.85672,1.85673,95300002.0
2006-07-28 13:05:00,1.8567,1.85685,1.8567,1.85677,63400000.0
2006-07-28 13:06:00,1.8568,1.8568,1.85657,1.85664,57400000.0
2006-07-28 13:07:00,1.85669,1.85675,1.85665,1.85675,143500000.0
2006-07-28 13:08:00,1.85678,1.85683,1.85676,1.85683,42900001.0
2006-07-28 13:09:00,1.85675,1.85683,1.85675,1.8568,36300000.0
2006-07-28 13:10:00,1.85678,1.85688,1.85678,1.85687,41100001.0
2006-07-28 13:11:00,1.85688,1.85688,1.8568,1.85685,24100000.0
2006-07-28 13:12:00,1.85684,1.85684,1.8567,1.85672,35000001.0
2006-07-28 13:13:00,1.85655,1.85673,1.85655,1.85672,29200000.0
2006-07-28 13:14:00,1.85665,1.85672,1.85661,1.85669,99900001.0
2006-07-28 13:15:00,1.85673,1.85684,1.85673,1.85679,47100001.0
2006-07-28 13:16:00,1.85676,1.85676,1.85667,1.8567,28800000.0
2006-07-28 13:17:00,1.85673,1.85673,1.85662,1.85671,43100000.0
2006-07-28 13:18:00,1.85675,1.85689,1.85667,1.85668,28900000.0
2006-07-28 13:19:00,1.85675,1.85684,1.85675,1.85682,58300002.0
2006-07-28 13:20:00,1.85677,1.85677,1.85665,1.85667,113799999.0
2006-07-28 13:21:00,1.85672,1.85672,1.85667,1.85667,39600001.0
2006-07-28 13:22:00,1.85669,1.85671,1.85657,1.85657,28600000.0
2006-07-28 13:23:00,1.85666,1.85685,1.85666,1.85682,32300000.0
2006-07-28 13:24:00,1.85677,1.85678,1.8567,1.8567,31700000.0
2006-07-28 13:25:00,1.85671,1.85677,1.85666,1.85677,41900000.0
2006-07-28 13:26:00,1.8568,1.85682,1.85665,1.85665,59200000.0
2006-07-28 13:27:00,1.85685,1.85698,1.85685,1.85698,53200001.0
2006-07-28 13:28:00,1.85691,1.85699,1.85686,1.85693,67699999.0
2006-07-28 13:29:00,1.85695,1.85701,1.8568,1.8569,116499999.0
2006-07-28 13:30:00,1.85691,1.85701,1.8569,1.8569,104699998.0
2006-07-28 13:31:00,1.85694,1.85694,1.85686,1.85691,62899999.0
2006-07-28 13:32:00,1.85681,1.85683,1.85669,1.85683,83400000.0
2006-07-28 13:33:00,1.85684,1.85684,1.8567,1.8567,61600001.0
2006-07-28 13:34:00,1.8566,1.8566,1.85615,1.85615,32100000.0
2006-07-28 13:35:00,1.85607,1.85614,1.85595,1.85595,39300000.0
2006-07-28 13:36:00,1.85586,1.85586,1.85539,1.85546,119499999.0
2006-07-28 13:37:00,1.85542,1.85582,1.85539,1.8558,37900000.0
2006-07-28 13:38:00,1.85598,1.85605,1.85579,1.85579,82200000.0
2006-07-28 13:39:00,1.85587,1.85599,1.85587,1.8559,88900001.0
2006-07-28 13:40:00,1.85599,1.85609,1.85594,1.85599,130300000.0
2006-07-28 13:41:00,1.856,1.8561,1.85594,1.85601,50300000.0
2006-07-28 13:42:00,1.85598,1.85608,1.85589,1.85607,79600000.0
2006-07-28 13:43:00,1.85607,1.85607,1.85603,1.85603,5000000.0
2006-07-28 13:44:00,1.85597,1.85604,1.85594,1.85604,73950001.0
2006-07-28 13:45:00,1.85596,1.856,1.8559,1.85593,47900000.0
2006-07-28 13:46:00,1.85585,1.85585,1.85523,1.85523,130000000.0
2006-07-28 13:47:00,1.85523,1.85525,1.85509,1.85509,55899999.0
2006-07-28 13:48:00,1.85522,1.85535,1.85511,1.85535,73199999.0
2006-07-28 13:49:00,1.85549,1.85583,1.85549,1.85578,84400001.0
2006-07-28 13:50:00,1.8558,1.85592,1.85569,1.85584,26700000.0
2006-07-28 13:51:00,1.85585,1.85594,1.85566,1.85566,60200001.0
2006-07-28 13:52:00,1.8557,1.85576,1.85557,1.8556,66300000.0
2006-07-28 13:53:00,1.85548,1.85559,1.85545,1.8555,50000000.0
2006-07-28 13:54:00,1.85549,1.85549,1.85537,1.85546,81100001.0
2006-07-28 13:55:00,1.85545,1.85553,1.85539,1.85539,50900000.0
2006-07-28 13:56:00,1.85534,1.85537,1.85525,1.85532,26900000.0
2006-07-28 13:57:00,1.85538,1.85543,1.85531,1.85532,97000000.0
2006-07-28 13:58:00,1.85524,1.85535,1.85515,1.85515,58600000.0
2006-07-28 13:59:00,1.8553,1.85547,1.8553,1.85538,15600000.0
2006-07-28 14:00:00,1.85532,1.85532,1.85506,1.8551,56000000.0
2006-07-28 14:01:00,1.85522,1.85522,1.85512,1.85514,52600001.0
2006-07-28 14:02:00,1.85506,1.85511,1.85493,1.85493,95200000.0
2006-07-28 14:03:00,1.85495,1.85495,1.85485,1.85485,57199999.0
2006-07-28 14:04:00,1.85494,1.85518,1.85494,1.85508,51300002.0
2006-07-28 14:05:00,1.85497,1.85511,1.85497,1.8551,66900000.0
2006-07-28 14:06:00,1.85514,1.85537,1.85514,1.85531,38000000.0
2006-07-28 14:07:00,1.85535,1.85543,1.85509,1.85509,37200000.0
2006-07-28 14:08:00,1.85503,1.85514,1.85494,1.85514,90200001.0
2006-07-28 14:09:00,1.85521,1.85527,1.85508,1.85527,113200001.0
2006-07-28 14:10:00,1.85528,1.85548,1.8552,1.85548,67249999.0
2006-07-28 14:11:00,1.85543,1.85555,1.85541,1.85547,33400000.0
2006-07-28 14:12:00,1.85549,1.85555,1.85542,1.85542,105200001.0
2006-07-28 14:13:00,1.85551,1.85561,1.85538,1.85561,108400001.0
2006-07-28 14:14:00,1.85566,1.85572,1.85538,1.85538,94599998.0
2006-07-28 14:15:00,1.85532,1.85537,1.8553,1.85537,54300000.0
2006-07-28 14:16:00,1.8553,1.8553,1.8553,1.8553,41099999.0
2006-07-28 14:17:00,1.85537,1.85544,1.85528,1.85528,77499999.0
2006-07-28 14:18:00,1.85534,1.85546,1.85528,1.85528,96500000.0
2006-07-28 14:19:00,1.85532,1.85541,1.85532,1.85537,70300001.0
2006-07-28 14:20:00,1.8553,1.85538,1.85521,1.85535,113099998.0
2006-07-28 14:21:00,1.85525,1.85536,1.85497,1.85497,39199999.0
2006-07-28 14:22:00,1.85482,1.85492,1.85464,1.85465,89200000.0
2006-07-28 14:23:00,1.85476,1.85507,1.85476,1.85507,13500000.0
2006-07-28 14:24:00,1.85509,1.85558,1.85509,1.85552,80499999.0
2006-07-28 14:25:00,1.85553,1.85558,1.8553,1.8553,61699999.0
2006-07-28 14:26:00,1.85533,1.85533,1.85507,1.85514,65600000.0
2006-07-28 14:27:00,1.85515,1.85524,1.85515,1.85524,33600000.0
2006-07-28 14:28:00,1.85511,1.85527,1.85511,1.85522,28500000.0
2006-07-28 14:29:00,1.8536,1.8536,1.85004,1.8514,32300000.0
2006-07-28 14:30:00,1.85435,1.85883,1.85273,1.85883,64900001.0
2006-07-28 14:31:00,1.8616,1.86175,1.86104,1.86158,50670000.0
2006-07-28 14:32:00,1.86187,1.86296,1.86187,1.86296,46400000.0
2006-07-28 14:33:00,1.86342,1.8638,1.86319,1.86358,53400000.0
2006-07-28 14:34:00,1.86362,1.86426,1.86362,1.86426,73600000.0
2006-07-28 14:35:00,1.86413,1.86498,1.86408,1.86497,84600000.0
2006-07-28 14:36:00,1.86512,1.86525,1.86485,1.86488,64000001.0
2006-07-28 14:37:00,1.86489,1.86502,1.86364,1.86364,72000000.0
2006-07-28 14:38:00,1.8635,1.86414,1.86348,1.86374,48800000.0
2006-07-28 14:39:00,1.86377,1.86384,1.86337,1.86337,56600000.0
2006-07-28 14:40:00,1.86327,1.86327,1.86271,1.86275,59000000.0
2006-07-28 14:41:00,1.86282,1.86282,1.86267,1.86267,13000000.0
2006-07-28 14:42:00,1.86273,1.86288,1.86248,1.86279,45999999.0
2006-07-28 14:43:00,1.86307,1.86405,1.86307,1.86396,50300000.0
2006-07-28 14:44:00,1.8641,1.86418,1.86366,1.86366,49599999.0
2006-07-28 14:45:00,1.86331,1.86415,1.86326,1.86409,109000000.0
2006-07-28 14:46:00,1.86396,1.86396,1.86305,1.86351,69000000.0
2006-07-28 14:47:00,1.86347,1.86379,1.8633,1.86379,54200000.0
2006-07-28 14:48:00,1.86395,1.86425,1.86371,1.86421,114699999.0
2006-07-28 14:49:00,1.86451,1.86464,1.86425,1.86425,53400000.0
2006-07-28 14:50:00,1.86429,1.8644,1.86405,1.86432,65499999.0
2006-07-28 14:51:00,1.8643,1.86458,1.86424,1.86437,58300001.0
2006-07-28 14:52:00,1.86404,1.8641,1.86369,1.86369,90399999.0
2006-07-28 14:53:00,1.8635,1.86422,1.86344,1.86409,77500000.0
2006-07-28 14:54:00,1.86413,1.86413,1.86392,1.86395,77500001.0
2006-07-28 14:55:00,1.86399,1.86404,1.86392,1.86397,54400000.0
2006-07-28 14:56:00,1.86396,1.86435,1.86384,1.86435,64299999.0
2006-07-28 14:57:00,1.86452,1.86459,1.86413,1.86413,90200000.0
2006-07-28 14:58:00,1.86418,1.86444,1.86405,1.86415,84299999.0
2006-07-28 14:59:00,1.86412,1.86421,1.86387,1.86399,47200000.0
2006-07-28 15:00:00,1.86401,1.8641,1.86377,1.8641,53100000.0
2006-07-28 15:01:00,1.86407,1.8642,1.86377,1.86386,65500001.0
2006-07-28 15:02:00,1.86401,1.86418,1.86401,1.86405,29900000.0
2006-07-28 15:03:00,1.8642,1.86435,1.86391,1.8642,69600000.0
2006-07-28 15:04:00,1.86455,1.86495,1.86455,1.86465,22800000.0
2006-07-28 15:05:00,1.86443,1.86558,1.86443,1.86558,56700000.0
2006-07-28 15:06:00,1.86558,1.86575,1.86545,1.86561,100599999.0
2006-07-28 15:07:00,1.86558,1.86592,1.86551,1.86592,80099999.0
2006-07-28 15:08:00,1.86594,1.86597,1.86554,1.86554,65400001.0
2006-07-28 15:09:00,1.86569,1.86595,1.86555,1.86595,99999999.0
2006-07-28 15:10:00,1.8658,1.86589,1.86563,1.86586,152500002.0
2006-07-28 15:11:00,1.8658,1.86593,1.86566,1.86569,83499999.0
2006-07-28 15:12:00,1.86574,1.86594,1.86566,1.86566,97500001.0
2006-07-28 15:13:00,1.86567,1.86568,1.86527,1.86555,60899999.0
2006-07-28 15:14:00,1.86572,1.86585,1.86551,1.86567,61700001.0
2006-07-28 15:15:00,1.86563,1.86589,1.8656,1.86589,98299998.0
2006-07-28 15:16:00,1.86583,1.86621,1.86579,1.86618,74199999.0
2006-07-28 15:17:00,1.8662,1.86632,1.86539,1.86539,54800000.0
2006-07-28 15:18:00,1.86513,1.86576,1.86503,1.86574,77400000.0
2006-07-28 15:19:00,1.86578,1.86586,1.86556,1.86556,49399999.0
2006-07-28 15:20:00,1.86535,1.86538,1.86497,1.86497,79600000.0
2006-07-28 15:21:00,1.86493,1.86493,1.86452,1.8646,54600000.0
2006-07-28 15:22:00,1.86489,1.86489,1.86466,1.86488,77299998.0
2006-07-28 15:23:00,1.86489,1.86489,1.86399,1.86399,99699997.0
2006-07-28 15:24:00,1.8641,1.86415,1.86366,1.86408,41200000.0
2006-07-28 15:25:00,1.86416,1.86423,1.86366,1.86423,93700000.0
2006-07-28 15:26:00,1.86433,1.86434,1.86407,1.86407,82999999.0
2006-07-28 15:27:00,1.86424,1.86451,1.86421,1.86451,59200001.0
2006-07-28 15:28:00,1.86458,1.86462,1.86445,1.8646,48700001.0
2006-07-28 15:29:00,1.86477,1.86494,1.86456,1.86467,69000001.0
2006-07-28 15:30:00,1.86467,1.86472,1.86427,1.86427,122400000.0
2006-07-28 15:31:00,1.86432,1.86451,1.86432,1.8645,102499999.0
2006-07-28 15:32:00,1.86459,1.86495,1.86445,1.86445,99399999.0
2006-07-28 15:33:00,1.86461,1.86484,1.86446,1.86476,100499997.0
2006-07-28 15:34:00,1.86493,1.86493,1.86452,1.86452,59300000.0
2006-07-28 15:35:00,1.86452,1.86477,1.86442,1.86477,72300000.0
2006-07-28 15:36:00,1.86473,1.86473,1.86464,1.86472,22600000.0
2006-07-28 15:37:00,1.86471,1.86475,1.86463,1.86471,60400000.0
2006-07-28 15:38:00,1.86465,1.86471,1.86453,1.86453,72700000.0
2006-07-28 15:39:00,1.86445,1.8646,1.8644,1.8646,53500000.0
2006-07-28 15:40:00,1.86461,1.86461,1.86443,1.86445,59700001.0
2006-07-28 15:41:00,1.86446,1.86449,1.86443,1.86443,25099999.0
2006-07-28 15:42:00,1.86436,1.86453,1.86436,1.8644,139899999.0
2006-07-28 15:43:00,1.86428,1.86428,1.86416,1.86416,38799999.0
2006-07-28 15:44:00,1.86415,1.86418,1.86412,1.86412,35500000.0
2006-07-28 15:45:00,1.86416,1.86443,1.86416,1.86443,71900002.0
2006-07-28 15:46:00,1.86443,1.8645,1.86441,1.86444,39300000.0
2006-07-28 15:47:00,1.86457,1.86534,1.86457,1.86534,45600001.0
2006-07-28 15:48:00,1.86475,1.86522,1.8639,1.86493,60300000.0
2006-07-28 15:49:00,1.8648,1.86546,1.86479,1.86492,99100000.0
2006-07-28 15:50:00,1.86479,1.86512,1.86479,1.86512,48300000.0
2006-07-28 15:51:00,1.86516,1.86516,1.86488,1.86499,32900000.0
2006-07-28 15:52:00,1.86473,1.86489,1.86464,1.86468,108099999.0
2006-07-28 15:53:00,1.86461,1.86461,1.86443,1.86444,73700000.0
2006-07-28 15:54:00,1.86445,1.86455,1.86433,1.86435,38600000.0
2006-07-28 15:55:00,1.86438,1.86454,1.86433,1.86442,64300000.0
2006-07-28 15:56:00,1.86433,1.86461,1.86424,1.86432,46800000.0
2006-07-28 15:57:00,1.86427,1.86427,1.86346,1.86346,104799998.0
2006-07-28 15:58:00,1.86355,1.86377,1.86352,1.86363,104000000.0
2006-07-28 15:59:00,1.86358,1.86381,1.86355,1.86364,62299999.0
2006-07-28 16:00:00,1.86362,1.86382,1.86359,1.86373,82500000.0
2006-07-28 16:01:00,1.86386,1.86386,1.86362,1.86382,104799998.0
2006-07-28 16:02:00,1.86387,1.86396,1.86376,1.86376,43300000.0
2006-07-28 16:03:00,1.86375,1.86393,1.86375,1.86386,68100000.0
2006-07-28 16:04:00,1.86385,1.86392,1.86385,1.8639,53000000.0
2006-07-28 16:05:00,1.86399,1.86407,1.86371,1.86398,50300000.0
2006-07-28 16:06:00,1.86402,1.86402,1.86384,1.86399,87699998.0
2006-07-28 16:07:00,1.86409,1.86435,1.86405,1.86435,98699999.0
2006-07-28 16:08:00,1.86442,1.86469,1.86442,1.86449,61700000.0
2006-07-28 16:09:00,1.86451,1.86459,1.86451,1.86459,37300001.0
2006-07-28 16:10:00,1.86464,1.86516,1.86464,1.86511,105549998.0
2006-07-28 16:11:00,1.86503,1.86503,1.8649,1.86497,35300000.0
2006-07-28 16:12:00,1.86492,1.865,1.86489,1.8649,45600000.0
2006-07-28 16:13:00,1.86483,1.8651,1.86478,1.86505,86500000.0
2006-07-28 16:14:00,1.8649,1.86508,1.86477,1.86508,109600003.0
2006-07-28 16:15:00,1.8651,1.86527,1.86489,1.86507,64599999.0
2006-07-28 16:16:00,1.86489,1.86501,1.86469,1.86469,77500002.0
2006-07-28 16:17:00,1.8648,1.8648,1.86458,1.86465,102700001.0
2006-07-28 16:18:00,1.86459,1.8648,1.86457,1.86462,33700000.0
2006-07-28 16:19:00,1.86452,1.86455,1.86447,1.86455,113500000.0
2006-07-28 16:20:00,1.86473,1.86477,1.86473,1.86477,11400000.0
2006-07-28 16:21:00,1.86488,1.86536,1.86473,1.86536,84799999.0
2006-07-28 16:22:00,1.86566,1.86601,1.86566,1.86588,154899999.0
2006-07-28 16:23:00,1.86576,1.86585,1.86526,1.86526,55000001.0
2006-07-28 16:24:00,1.86529,1.86554,1.86515,1.86532,79800000.0
2006-07-28 16:25:00,1.86544,1.8655,1.86526,1.8653,86100000.0
2006-07-28 16:26:00,1.86528,1.86533,1.86517,1.86518,107400002.0
2006-07-28 16:27:00,1.86503,1.86508,1.86494,1.86508,44999998.0
2006-07-28 16:28:00,1.86513,1.86524,1.86472,1.86472,74800001.0
2006-07-28 16:29:00,1.86464,1.86487,1.86456,1.86481,86499999.0
2006-07-28 16:30:00,1.8647,1.86475,1.86454,1.86454,81400000.0
2006-07-28 16:31:00,1.8646,1.86476,1.86448,1.86453,72500000.0
2006-07-28 16:32:00,1.86466,1.86484,1.86466,1.86478,82800001.0
2006-07-28 16:33:00,1.86484,1.86513,1.86484,1.86504,25600000.0
2006-07-28 16:34:00,1.86514,1.86534,1.86511,1.86511,98400001.0
2006-07-28 16:35:00,1.86505,1.86505,1.8648,1.8648,34400000.0
2006-07-28 16:36:00,1.86472,1.86479,1.86462,1.86477,75700000.0
2006-07-28 16:37:00,1.86475,1.865,1.8647,1.86484,96000001.0
2006-07-28 16:38:00,1.86468,1.86481,1.86468,1.86473,49100000.0
2006-07-28 16:39:00,1.86463,1.86476,1.8645,1.8645,83600000.0
2006-07-28 16:40:00,1.8645,1.86469,1.86442,1.86442,63700000.0
2006-07-28 16:41:00,1.86426,1.86458,1.86426,1.86446,122100000.0
2006-07-28 16:42:00,1.86454,1.86466,1.86448,1.8645,56600001.0
2006-07-28 16:43:00,1.86453,1.86513,1.86453,1.865,126900001.0
2006-07-28 16:44:00,1.86489,1.86489,1.86475,1.8648,75700000.0
2006-07-28 16:45:00,1.86483,1.86541,1.86471,1.86541,37100000.0
2006-07-28 16:46:00,1.86553,1.86567,1.86546,1.8656,98299999.0
2006-07-28 16:47:00,1.8656,1.86584,1.8656,1.86571,64000000.0
2006-07-28 16:48:00,1.86571,1.86571,1.86544,1.86544,24600000.0
2006-07-28 16:49:00,1.86521,1.86533,1.86502,1.86502,49500000.0
2006-07-28 16:50:00,1.86495,1.86507,1.8649,1.8649,46400000.0
2006-07-28 16:51:00,1.86482,1.86534,1.8648,1.86534,75399999.0
2006-07-28 16:52:00,1.86545,1.86556,1.86523,1.86523,11000000.0
2006-07-28 16:53:00,1.86522,1.86546,1.86522,1.86538,63700000.0
2006-07-28 16:54:00,1.86535,1.86535,1.86501,1.86507,61500002.0
2006-07-28 16:55:00,1.86504,1.8651,1.86488,1.86504,56200001.0
2006-07-28 16:56:00,1.865,1.86547,1.865,1.86541,67099999.0
2006-07-28 16:57:00,1.86557,1.86557,1.86528,1.86543,137800000.0
2006-07-28 16:58:00,1.86535,1.86535,1.86522,1.86522,71600000.0
2006-07-28 16:59:00,1.86529,1.8654,1.86529,1.86537,67900000.0
2006-07-28 17:00:00,1.86519,1.86542,1.86517,1.86527,160200001.0
2006-07-28 17:01:00,1.86521,1.86521,1.8649,1.86503,39400000.0
2006-07-28 17:02:00,1.86509,1.86533,1.86504,1.86519,92699998.0
2006-07-28 17:03:00,1.86529,1.86534,1.86516,1.86516,81700000.0
2006-07-28 17:04:00,1.86517,1.86535,1.86515,1.86529,72300001.0
2006-07-28 17:05:00,1.86533,1.86552,1.86533,1.86543,9700000.0
2006-07-28 17:06:00,1.86548,1.86559,1.8654,1.86544,66700000.0
2006-07-28 17:07:00,1.86524,1.86524,1.86498,1.86504,26400000.0
2006-07-28 17:08:00,1.86498,1.86501,1.86489,1.86497,77100001.0
2006-07-28 17:09:00,1.86479,1.86479,1.86424,1.86424,26200000.0
2006-07-28 17:10:00,1.86439,1.86465,1.86432,1.86465,41900000.0
2006-07-28 17:11:00,1.86469,1.86491,1.86469,1.86487,74299998.0
2006-07-28 17:12:00,1.86493,1.86522,1.86493,1.8652,104900000.0
2006-07-28 17:13:00,1.86515,1.8653,1.86507,1.86516,95100001.0
2006-07-28 17:14:00,1.86523,1.86526,1.86517,1.86517,22900000.0
2006-07-28 17:15:00,1.86503,1.86507,1.86489,1.86498,62900001.0
2006-07-28 17:16:00,1.86499,1.86505,1.86487,1.86505,76399999.0
2006-07-28 17:17:00,1.86507,1.86531,1.86493,1.86531,78099998.0
2006-07-28 17:18:00,1.86544,1.86544,1.86535,1.8654,111999998.0
2006-07-28 17:19:00,1.86535,1.86546,1.86532,1.86546,48999999.0
2006-07-28 17:20:00,1.86544,1.86556,1.86533,1.86533,152700004.0
2006-07-28 17:21:00,1.86539,1.86543,1.86515,1.86515,26900000.0
2006-07-28 17:22:00,1.8649,1.8649,1.86469,1.8648,34600000.0
2006-07-28 17:23:00,1.86481,1.86482,1.86446,1.86446,49200000.0
2006-07-28 17:24:00,1.86464,1.86495,1.86464,1.86495,56100001.0
2006-07-28 17:25:00,1.86494,1.86502,1.86478,1.86496,79599999.0
2006-07-28 17:26:00,1.86505,1.86534,1.86505,1.86534,23700000.0
2006-07-28 17:27:00,1.86542,1.86547,1.86534,1.86547,64099998.0
2006-07-28 17:28:00,1.86558,1.86569,1.86558,1.86569,5200000.0
2006-07-28 17:29:00,1.86561,1.86561,1.86524,1.8654,91600001.0
2006-07-28 17:30:00,1.86527,1.8658,1.8652,1.8654,116399997.0
2006-07-28 17:31:00,1.86519,1.86553,1.86508,1.86523,85300001.0
2006-07-28 17:32:00,1.86523,1.86544,1.86523,1.86544,15400000.0
2006-07-28 17:33:00,1.8655,1.86569,1.8655,1.8655,39600000.0
2006-07-28 17:34:00,1.86557,1.86557,1.86542,1.86542,88500000.0
2006-07-28 17:35:00,1.86537,1.86539,1.86525,1.8653,66400001.0
2006-07-28 17:36:00,1.86532,1.86539,1.8653,1.86537,103899999.0
2006-07-28 17:37:00,1.86528,1.86537,1.86527,1.86537,62100000.0
2006-07-28 17:38:00,1.86535,1.86535,1.86518,1.86518,18400000.0
2006-07-28 17:39:00,1.8651,1.8651,1.86454,1.86454,53400000.0
2006-07-28 17:40:00,1.86456,1.86468,1.86436,1.86438,79900000.0
2006-07-28 17:41:00,1.86439,1.86459,1.86434,1.86449,77599999.0
2006-07-28 17:42:00,1.8644,1.86441,1.86434,1.86437,78100001.0
2006-07-28 17:43:00,1.86428,1.86428,1.86397,1.86407,67700000.0
2006-07-28 17:44:00,1.86413,1.86413,1.864,1.86407,59600000.0
2006-07-28 17:45:00,1.86404,1.86426,1.86404,1.86422,42700000.0
2006-07-28 17:46:00,1.86416,1.86416,1.86402,1.86402,26800000.0
2006-07-28 17:47:00,1.86388,1.86388,1.86364,1.8637,37000000.0
2006-07-28 17:48:00,1.86368,1.86426,1.86368,1.86419,51700000.0
2006-07-28 17:49:00,1.86407,1.86407,1.86383,1.86395,45699999.0
2006-07-28 17:50:00,1.86385,1.86405,1.86381,1.86405,65100000.0
2006-07-28 17:51:00,1.86414,1.86426,1.86402,1.86418,62700000.0
2006-07-28 17:52:00,1.86407,1.86407,1.86381,1.86386,37550000.0
2006-07-28 17:53:00,1.86377,1.86382,1.86377,1.86378,63499998.0
2006-07-28 17:54:00,1.86372,1.86378,1.86336,1.8634,95999999.0
2006-07-28 17:55:00,1.86345,1.86363,1.86345,1.86363,82100002.0
2006-07-28 17:56:00,1.86358,1.86358,1.86348,1.86349,39100000.0
2006-07-28 17:57:00,1.86335,1.86344,1.86335,1.86344,44300000.0
2006-07-28 17:58:00,1.86355,1.8641,1.86355,1.8641,117500004.0
2006-07-28 17:59:00,1.86422,1.86432,1.8642,1.8642,31100000.0
2006-07-28 18:00:00,1.86423,1.86428,1.86417,1.86426,97599998.0
2006-07-28 18:01:00,1.86422,1.86438,1.86416,1.86419,810449995.0
2006-07-28 18:02:00,1.8642,1.86451,1.8642,1.86451,931500005.0
2006-07-28 18:03:00,1.86458,1.86474,1.8645,1.86454,1166699996.0
2006-07-28 18:04:00,1.8646,1.86466,1.86454,1.86455,812600002.0
2006-07-28 18:05:00,1.86448,1.86455,1.86436,1.86436,1068399996.0
2006-07-28 18:06:00,1.86437,1.86453,1.86436,1.86453,861400004.0
2006-07-28 18:07:00,1.86456,1.86462,1.86444,1.86445,1144450005.0
2006-07-28 18:08:00,1.86452,1.86479,1.86438,1.86463,1384920005.0
2006-07-28 18:09:00,1.8646,1.86488,1.8646,1.86488,499200001.0
2006-07-28 18:10:00,1.8649,1.86494,1.86466,1.86466,770299999.0
2006-07-28 18:11:00,1.86466,1.86482,1.86464,1.86482,505700000.0
2006-07-28 18:12:00,1.86478,1.86478,1.86454,1.86454,869599999.0
2006-07-28 18:13:00,1.86453,1.86458,1.86442,1.86442,628000007.0
2006-07-28 18:14:00,1.86449,1.86458,1.86441,1.86449,754000000.0
2006-07-28 18:15:00,1.86458,1.8649,1.86456,1.86478,831899998.0
2006-07-28 18:16:00,1.8648,1.8648,1.86465,1.86471,826549998.0
2006-07-28 18:17:00,1.86473,1.8648,1.86468,1.8647,366800001.0
2006-07-28 18:18:00,1.86472,1.86483,1.86463,1.86472,567100002.0
2006-07-28 18:19:00,1.86469,1.86469,1.86392,1.86392,620300002.0
2006-07-28 18:20:00,1.86391,1.86409,1.86391,1.86407,441050001.0
2006-07-28 18:21:00,1.86413,1.8643,1.86411,1.8643,891200003.0
2006-07-28 18:22:00,1.8644,1.86453,1.86437,1.8644,499900001.0
2006-07-28 18:23:00,1.86428,1.86433,1.86414,1.86433,855299995.0
2006-07-28 18:24:00,1.86431,1.86436,1.86407,1.86413,887300003.0
2006-07-28 18:25:00,1.86403,1.86418,1.86399,1.86412,752400000.0
2006-07-28 18:26:00,1.86412,1.86419,1.86401,1.8641,553800001.0
2006-07-28 18:27:00,1.86412,1.8643,1.86412,1.8643,630099999.0
2006-07-28 18:28:00,1.86432,1.86449,1.86423,1.86423,297499998.0
2006-07-28 18:29:00,1.86422,1.86422,1.86407,1.86408,729200002.0
2006-07-28 18:30:00,1.86406,1.86415,1.86401,1.86403,678700006.0
2006-07-28 18:31:00,1.86403,1.86403,1.86383,1.86383,393400000.0
2006-07-28 18:32:00,1.86375,1.86378,1.8634,1.8634,415600001.0
2006-07-28 18:33:00,1.86335,1.8635,1.86319,1.86319,650800002.0
2006-07-28 18:34:00,1.86314,1.86326,1.86299,1.86315,632299998.0
2006-07-28 18:35:00,1.86328,1.86418,1.86328,1.86418,291900001.0
2006-07-28 18:36:00,1.86425,1.86439,1.86405,1.86439,88600000.0
2006-07-28 18:37:00,1.86436,1.86436,1.86384,1.86384,103099999.0
2006-07-28 18:38:00,1.86387,1.86394,1.86383,1.86386,155399999.0
2006-07-28 18:39:00,1.86389,1.86421,1.86389,1.86408,287550001.0
2006-07-28 18:40:00,1.8641,1.86416,1.86404,1.8641,332000001.0
2006-07-28 18:41:00,1.8641,1.86421,1.86409,1.86415,380100001.0
2006-07-28 18:42:00,1.86411,1.86411,1.86376,1.86384,142500001.0
2006-07-28 18:43:00,1.86385,1.86385,1.86373,1.86378,143699997.0
2006-07-28 18:44:00,1.86379,1.86412,1.86379,1.86407,343746993.0
2006-07-28 18:45:00,1.8641,1.8642,1.86407,1.86416,208599999.0
2006-07-28 18:46:00,1.86417,1.86422,1.86412,1.86412,154000000.0
2006-07-28 18:47:00,1.86417,1.86468,1.86417,1.86467,240200000.0
2006-07-28 18:48:00,1.86467,1.86486,1.86467,1.86483,312500000.0
2006-07-28 18:49:00,1.86482,1.86482,1.86469,1.86469,94400000.0
2006-07-28 18:50:00,1.86472,1.86483,1.86465,1.86475,236700001.0
2006-07-28 18:51:00,1.86476,1.86477,1.86457,1.86465,385269997.0
2006-07-28 18:52:00,1.86452,1.86462,1.8645,1.86455,514746996.0
2006-07-28 18:53:00,1.86453,1.86464,1.8645,1.8645,524100000.0
2006-07-28 18:54:00,1.8645,1.86458,1.86429,1.86435,201849999.0
2006-07-28 18:55:00,1.86442,1.86458,1.86442,1.86458,766500002.0
2006-07-28 18:56:00,1.8646,1.86477,1.86459,1.86477,202299999.0
2006-07-28 18:57:00,1.86476,1.86484,1.8647,1.86477,386199999.0
2006-07-28 18:58:00,1.8647,1.8647,1.86435,1.86435,572300000.0
2006-07-28 18:59:00,1.86423,1.86423,1.86389,1.86389,399200001.0
2006-07-28 19:00:00,1.86393,1.86409,1.86392,1.86403,261400001.0
2006-07-28 19:01:00,1.86404,1.86408,1.86393,1.86393,81799998.0
2006-07-28 19:02:00,1.86391,1.86409,1.86391,1.864,357799995.0
2006-07-28 19:03:00,1.86403,1.8641,1.86386,1.86392,532599998.0
2006-07-28 19:04:00,1.86391,1.86391,1.86369,1.86376,258800000.0
2006-07-28 19:05:00,1.86375,1.86376,1.86368,1.86372,131846994.0
2006-07-28 19:06:00,1.8637,1.86383,1.86361,1.86382,532900001.0
2006-07-28 19:07:00,1.86384,1.86387,1.86375,1.86384,438600000.0
2006-07-28 19:08:00,1.86376,1.86383,1.86368,1.86383,516900002.0
2006-07-28 19:09:00,1.86386,1.8639,1.86378,1.86379,303200001.0
2006-07-28 19:10:00,1.86371,1.86372,1.8636,1.86366,372450000.0
2006-07-28 19:11:00,1.86368,1.86383,1.86368,1.86375,105300000.0
2006-07-28 19:12:00,1.86373,1.86381,1.86369,1.86371,268500000.0
2006-07-28 19:13:00,1.8637,1.86388,1.8637,1.86388,397599999.0
2006-07-28 19:14:00,1.86387,1.8641,1.86387,1.8641,231199996.0
2006-07-28 19:15:00,1.86418,1.86432,1.86418,1.86425,369800001.0
2006-07-28 19:16:00,1.86423,1.86423,1.86412,1.86412,115799999.0
2006-07-28 19:17:00,1.86415,1.86426,1.86415,1.86425,177900001.0
2006-07-28 19:18:00,1.86424,1.86431,1.86415,1.86418,275199998.0
2006-07-28 19:19:00,1.86418,1.86426,1.86414,1.86416,369899999.0
2006-07-28 19:20:00,1.86424,1.86447,1.86424,1.86442,329699997.0
2006-07-28 19:21:00,1.86445,1.86448,1.86442,1.86447,367899997.0
2006-07-28 19:22:00,1.8644,1.8644,1.86409,1.86423,255700000.0
2006-07-28 19:23:00,1.8642,1.86432,1.86413,1.8643,237599998.0
2006-07-28 19:24:00,1.86425,1.86436,1.86411,1.86436,100399998.0
2006-07-28 19:25:00,1.86435,1.86435,1.86415,1.86425,96300001.0
2006-07-28 19:26:00,1.86431,1.86436,1.86425,1.86425,331600001.0
2006-07-28 19:27:00,1.86428,1.86431,1.86416,1.86421,409449999.0
2006-07-28 19:28:00,1.86418,1.86425,1.86407,1.8641,453200000.0
2006-07-28 19:29:00,1.86405,1.86416,1.86401,1.86402,317199998.0
2006-07-28 19:30:00,1.86395,1.86409,1.86395,1.86409,520000002.0
2006-07-28 19:31:00,1.86409,1.86414,1.86402,1.86407,253500001.0
2006-07-28 19:32:00,1.86405,1.86405,1.86395,1.86398,400599998.0
2006-07-28 19:33:00,1.86399,1.86402,1.86392,1.86402,232499998.0
2006-07-28 19:34:00,1.86397,1.86403,1.86388,1.86398,210100001.0
2006-07-28 19:35:00,1.86398,1.864,1.86386,1.86396,376100001.0
2006-07-28 19:36:00,1.86393,1.86398,1.86383,1.86383,313299999.0
2006-07-28 19:37:00,1.86375,1.86385,1.86372,1.8638,299400002.0
2006-07-28 19:38:00,1.86383,1.86403,1.86383,1.86387,168999996.0
2006-07-28 19:39:00,1.86388,1.86397,1.86385,1.86395,189100000.0
2006-07-28 19:40:00,1.86395,1.86403,1.86391,1.86395,370000003.0
2006-07-28 19:41:00,1.86396,1.86404,1.86393,1.86399,299000001.0
2006-07-28 19:42:00,1.86412,1.86513,1.86412,1.8651,206699999.0
2006-07-28 19:43:00,1.86517,1.86521,1.86508,1.86511,148900001.0
2006-07-28 19:44:00,1.86508,1.86515,1.86497,1.865,365700000.0
2006-07-28 19:45:00,1.86499,1.86502,1.86491,1.86493,158600004.0
2006-07-28 19:46:00,1.8649,1.8649,1.86481,1.86489,218200000.0
2006-07-28 19:47:00,1.86487,1.86487,1.86481,1.86481,129200003.0
2006-07-28 19:48:00,1.86478,1.86478,1.86429,1.86434,220400001.0
2006-07-28 19:49:00,1.86436,1.86443,1.86433,1.86443,332800000.0
2006-07-28 19:50:00,1.86439,1.86445,1.86434,1.86445,394199998.0
2006-07-28 19:51:00,1.86439,1.86448,1.86428,1.86444,259799997.0
2006-07-28 19:52:00,1.86445,1.86445,1.8644,1.8644,104300001.0
2006-07-28 19:53:00,1.86443,1.86443,1.86436,1.86436,135500000.0
2006-07-28 19:54:00,1.8644,1.86456,1.8644,1.86442,133199999.0
2006-07-28 19:55:00,1.86437,1.86445,1.86433,1.86442,49300000.0
2006-07-28 19:56:00,1.86439,1.86444,1.86432,1.86438,220299998.0
2006-07-28 19:57:00,1.86432,1.86442,1.8643,1.86438,292799998.0
2006-07-28 19:58:00,1.86438,1.86445,1.8643,1.86432,355800004.0
2006-07-28 19:59:00,1.86429,1.8646,1.86429,1.8646,365270002.0
2006-07-28 20:00:00,1.86455,1.86463,1.86444,1.86463,283400003.0
2006-07-28 20:01:00,1.86466,1.86476,1.86466,1.86468,252800000.0
2006-07-28 20:02:00,1.86462,1.86462,1.86444,1.86447,136399997.0
2006-07-28 20:03:00,1.86446,1.86455,1.86445,1.8645,114800002.0
2006-07-28 20:04:00,1.8645,1.8645,1.86445,1.86448,263499997.0
2006-07-28 20:05:00,1.86443,1.86451,1.86442,1.86442,165000001.0
2006-07-28 20:06:00,1.8644,1.86451,1.8644,1.86441,145200001.0
2006-07-28 20:07:00,1.86438,1.86451,1.86432,1.86432,86500000.0
2006-07-28 20:08:00,1.86434,1.86434,1.86423,1.86433,274899997.0
2006-07-28 20:09:00,1.86425,1.8643,1.86418,1.86428,143200003.0
2006-07-28 20:10:00,1.86429,1.86429,1.86409,1.86422,129600001.0
2006-07-28 20:11:00,1.86432,1.86432,1.86417,1.86417,85100000.0
2006-07-28 20:12:00,1.86414,1.86425,1.86409,1.86415,441570004.0
2006-07-28 20:13:00,1.86411,1.86421,1.86408,1.86408,225199998.0
2006-07-28 20:14:00,1.86415,1.86421,1.86411,1.86412,151799999.0
2006-07-28 20:15:00,1.86412,1.86422,1.86412,1.86421,383900001.0
2006-07-28 20:16:00,1.86422,1.86445,1.86422,1.86445,112600000.0
2006-07-28 20:17:00,1.86447,1.86454,1.86442,1.86442,55346995.0
2006-07-28 20:18:00,1.86436,1.86436,1.86405,1.86405,194900002.0
2006-07-28 20:19:00,1.86404,1.86412,1.86399,1.86406,145599999.0
2006-07-28 20:20:00,1.86394,1.86409,1.86394,1.86407,232200001.0
2006-07-28 20:21:00,1.8641,1.86413,1.8641,1.8641,143500000.0
2006-07-28 20:22:00,1.86408,1.86411,1.86405,1.86409,204600002.0
2006-07-28 20:23:00,1.8641,1.8642,1.86403,1.86408,344400004.0
2006-07-28 20:24:00,1.86404,1.86405,1.86393,1.86405,107300000.0
2006-07-28 20:25:00,1.864,1.86407,1.86392,1.86407,411100002.0
2006-07-28 20:26:00,1.86408,1.8643,1.86408,1.86418,515700001.0
2006-07-28 20:27:00,1.86425,1.86425,1.86415,1.8642,218200000.0
2006-07-28 20:28:00,1.8641,1.86416,1.86403,1.8641,284099998.0
2006-07-28 20:29:00,1.86416,1.86421,1.86407,1.86418,216099999.0
2006-07-28 20:30:00,1.86422,1.86435,1.86417,1.86423,903799997.0
2006-07-28 20:31:00,1.86421,1.86422,1.86412,1.86418,569599999.0
2006-07-28 20:32:00,1.86419,1.86425,1.86408,1.86411,650149999.0
2006-07-28 20:33:00,1.86407,1.86418,1.86397,1.86397,193999999.0
2006-07-28 20:34:00,1.864,1.864,1.86395,1.86395,157300002.0
2006-07-28 20:35:00,1.86393,1.86397,1.86389,1.86389,59500001.0
2006-07-28 20:36:00,1.8639,1.86398,1.86388,1.86398,221800000.0
2006-07-28 20:37:00,1.86394,1.86402,1.86389,1.86389,122099999.0
2006-07-28 20:38:00,1.86387,1.86401,1.86379,1.86388,295200001.0
2006-07-28 20:39:00,1.86396,1.864,1.86383,1.8639,284800001.0
2006-07-28 20:40:00,1.8639,1.86395,1.86385,1.8639,162700000.0
2006-07-28 20:41:00,1.8639,1.86395,1.86383,1.86385,190800000.0
2006-07-28 20:42:00,1.86396,1.86399,1.8639,1.8639,82300000.0
2006-07-28 20:43:00,1.86395,1.86397,1.8638,1.86388,262500002.0
2006-07-28 20:44:00,1.8639,1.86405,1.86388,1.86402,426200000.0
2006-07-28 20:45:00,1.86399,1.86401,1.86395,1.86399,68300000.0
2006-07-28 20:46:00,1.864,1.864,1.86396,1.86399,152000002.0
2006-07-28 20:47:00,1.86395,1.86399,1.86387,1.86392,442200005.0
2006-07-28 20:48:00,1.86387,1.86387,1.86368,1.8638,131200001.0
2006-07-28 20:49:00,1.86378,1.86378,1.86353,1.86353,107600000.0
2006-07-28 20:50:00,1.86348,1.86354,1.86344,1.8635,390900000.0
2006-07-28 20:51:00,1.86354,1.86376,1.86354,1.86376,395499997.0
2006-07-28 20:52:00,1.86375,1.86381,1.86365,1.86365,222200000.0
2006-07-28 20:53:00,1.86363,1.86375,1.86358,1.86368,605899999.0
2006-07-28 20:54:00,1.8637,1.86375,1.86366,1.86367,376699998.0
2006-07-28 20:55:00,1.8637,1.86375,1.86364,1.8637,250599999.0
2006-07-28 20:56:00,1.86371,1.86389,1.86369,1.86372,380546995.0
2006-07-28 20:57:00,1.86367,1.86375,1.8636,1.86362,518850006.0
2006-07-28 20:58:00,1.8637,1.86391,1.8637,1.86391,201600001.0
2006-07-28 20:59:00,1.86393,1.86398,1.86375,1.8638,640600000.0
2006-07-28 21:00:00,1.86377,1.86377,1.86358,1.86367,401300003.0
2006-07-28 21:01:00,1.86363,1.86391,1.86363,1.86378,455399994.0
2006-07-28 21:02:00,1.8638,1.86399,1.8637,1.86394,245100003.0
2006-07-28 21:03:00,1.86388,1.86395,1.86371,1.86385,152100000.0
2006-07-28 21:04:00,1.86377,1.86382,1.86357,1.86357,173600002.0
2006-07-28 21:05:00,1.86352,1.86387,1.8634,1.86361,280300001.0
2006-07-28 21:06:00,1.86358,1.86368,1.86352,1.86368,144700000.0
2006-07-28 21:07:00,1.8637,1.86375,1.86365,1.86375,104000001.0
2006-07-28 21:08:00,1.86376,1.86379,1.86372,1.86372,81499999.0
2006-07-28 21:09:00,1.86365,1.86377,1.86364,1.86372,128799999.0
2006-07-28 21:10:00,1.86373,1.86373,1.86349,1.8635,72900000.0
2006-07-28 21:11:00,1.86347,1.86365,1.86342,1.8635,138399999.0
2006-07-28 21:12:00,1.86348,1.86349,1.86338,1.86338,120500001.0
2006-07-28 21:13:00,1.86329,1.86362,1.86317,1.86351,143100000.0
2006-07-28 21:14:00,1.8635,1.8635,1.86321,1.86324,291900002.0
2006-07-28 21:15:00,1.86328,1.86341,1.86323,1.86341,249300002.0
2006-07-28 21:16:00,1.86343,1.86344,1.86336,1.86341,58700000.0
2006-07-28 21:17:00,1.86342,1.86347,1.86337,1.86345,177499999.0
2006-07-28 21:18:00,1.86348,1.86359,1.86344,1.86344,75099999.0
2006-07-28 21:19:00,1.86345,1.86347,1.8634,1.86345,43800000.0
2006-07-28 21:20:00,1.86349,1.86364,1.86348,1.86355,215099998.0
2006-07-28 21:21:00,1.86354,1.86363,1.86354,1.8636,172100000.0
2006-07-28 21:22:00,1.86358,1.86362,1.86352,1.86352,201499997.0
2006-07-28 21:23:00,1.86346,1.86346,1.86333,1.86344,73600000.0
2006-07-28 21:24:00,1.86342,1.8637,1.86338,1.86363,132200001.0
2006-07-28 21:25:00,1.86371,1.86378,1.8637,1.86377,107800000.0
2006-07-28 21:26:00,1.86375,1.86387,1.86373,1.8638,53800001.0
2006-07-28 21:27:00,1.86382,1.864,1.86382,1.86393,104400000.0
2006-07-28 21:28:00,1.86394,1.86398,1.8639,1.86397,276670003.0
2006-07-28 21:29:00,1.86399,1.86401,1.86399,1.86401,16900000.0
2006-07-28 21:30:00,1.86398,1.86405,1.8639,1.86405,88999998.0
2006-07-28 21:31:00,1.86402,1.86402,1.8639,1.86392,24000000.0
2006-07-28 21:32:00,1.8639,1.86395,1.86377,1.8639,270200000.0
2006-07-28 21:33:00,1.8639,1.86393,1.86382,1.86388,210200001.0
2006-07-28 21:34:00,1.86385,1.86385,1.86367,1.86367,249800001.0
2006-07-28 21:35:00,1.86368,1.86368,1.8636,1.8636,42099999.0
2006-07-28 21:36:00,1.86363,1.86377,1.86363,1.86363,95300000.0
2006-07-28 21:37:00,1.86364,1.86383,1.86364,1.86383,180400001.0
2006-07-28 21:38:00,1.86385,1.86397,1.86383,1.8639,141999998.0
2006-07-28 21:39:00,1.86398,1.86399,1.86387,1.86399,69600000.0
2006-07-28 21:40:00,1.86396,1.86396,1.86383,1.86383,184700000.0
2006-07-28 21:41:00,1.86385,1.86395,1.86383,1.86383,179799997.0
2006-07-28 21:42:00,1.86384,1.86394,1.86384,1.86388,141600002.0
2006-07-28 21:43:00,1.86387,1.864,1.86383,1.86383,74199999.0
2006-07-28 21:44:00,1.86373,1.86373,1.86335,1.86361,94100000.0
2006-07-28 21:45:00,1.8636,1.8636,1.86338,1.86338,78000001.0
2006-07-28 21:46:00,1.86334,1.86337,1.86327,1.86327,141400001.0
2006-07-28 21:47:00,1.86323,1.86324,1.86314,1.86314,142099999.0
2006-07-28 21:48:00,1.86308,1.86321,1.86304,1.86318,87700001.0
2006-07-28 21:49:00,1.86317,1.86331,1.86317,1.86328,73700000.0
2006-07-28 21:50:00,1.86305,1.86305,1.8629,1.86304,57300000.0
2006-07-28 21:51:00,1.86302,1.86304,1.86297,1.863,159600001.0
2006-07-28 21:52:00,1.863,1.863,1.86256,1.86256,91000000.0
2006-07-28 21:53:00,1.86252,1.86254,1.86243,1.86244,50500000.0
2006-07-28 21:54:00,1.8625,1.86259,1.86235,1.86235,124499999.0
2006-07-28 21:55:00,1.8624,1.86258,1.8624,1.86258,262899997.0
2006-07-28 21:56:00,1.86267,1.86278,1.86253,1.86259,69600000.0
2006-07-28 21:57:00,1.86264,1.86271,1.86264,1.86269,124100003.0
2006-07-28 21:58:00,1.86265,1.86266,1.8626,1.86265,64300000.0
2006-07-28 21:59:00,1.86265,1.86269,1.86259,1.86259,473800005.0
2006-07-28 22:00:00,1.86263,1.86269,1.86254,1.86257,168149999.0
2006-07-28 22:01:00,1.86252,1.86265,1.86252,1.86255,56600000.0
2006-07-28 22:02:00,1.86257,1.86274,1.86254,1.86258,133700000.0
2006-07-28 22:03:00,1.8625,1.86255,1.86249,1.86255,124300000.0
2006-07-28 22:04:00,1.86256,1.86281,1.86256,1.86275,287400001.0
2006-07-28 22:05:00,1.86277,1.8629,1.86277,1.8628,94500003.0
2006-07-28 22:06:00,1.8628,1.86284,1.86278,1.86282,43000000.0
2006-07-28 22:07:00,1.86284,1.86284,1.86272,1.86272,111299998.0
2006-07-28 22:08:00,1.8627,1.8627,1.86268,1.86268,79700000.0
2006-07-28 22:09:00,1.86266,1.86266,1.86264,1.86264,13800000.0
2006-07-28 22:10:00,1.86256,1.86256,1.86248,1.86248,30900000.0
2006-07-28 22:11:00,1.86248,1.86257,1.86248,1.86249,60100000.0
2006-07-28 22:12:00,1.86243,1.86244,1.86229,1.86234,247799997.0
2006-07-28 22:13:00,1.86235,1.86237,1.86235,1.86235,78200001.0
2006-07-28 22:14:00,1.86241,1.8625,1.86239,1.86246,30600000.0
2006-07-28 22:15:00,1.86253,1.86253,1.8623,1.86239,215900000.0
2006-07-28 22:16:00,1.86239,1.86243,1.86227,1.86229,202869999.0
2006-07-28 22:17:00,1.86219,1.86224,1.86205,1.86217,123400000.0
2006-07-28 22:18:00,1.86219,1.86238,1.86219,1.86225,101799997.0
2006-07-28 22:19:00,1.86223,1.86233,1.8622,1.86233,66149999.0
2006-07-28 22:20:00,1.86232,1.86235,1.86228,1.86235,88800001.0
2006-07-28 22:21:00,1.86237,1.86237,1.8622,1.86221,123299998.0
2006-07-28 22:22:00,1.8622,1.86228,1.86218,1.8622,92500000.0
2006-07-28 22:23:00,1.86222,1.86244,1.86218,1.86218,92200000.0
2006-07-28 22:24:00,1.86236,1.86292,1.86236,1.8628,60399998.0
2006-07-28 22:25:00,1.86279,1.86279,1.86268,1.86278,118200000.0
2006-07-28 22:26:00,1.86278,1.86291,1.86277,1.86291,25300000.0
2006-07-28 22:27:00,1.86293,1.86304,1.86293,1.86297,51300000.0
2006-07-28 22:28:00,1.86293,1.86293,1.86263,1.8629,84700000.0
2006-07-28 22:29:00,1.86297,1.86313,1.86296,1.863,199700000.0
2006-07-28 22:30:00,1.86304,1.86311,1.86304,1.86307,93500000.0
2006-07-28 22:31:00,1.86307,1.86309,1.86301,1.86305,71600000.0
2006-07-28 22:32:00,1.86307,1.86327,1.86303,1.86318,217799999.0
2006-07-28 22:33:00,1.8632,1.86325,1.8632,1.8632,114200001.0
2006-07-28 22:34:00,1.86321,1.86321,1.86309,1.86317,160549999.0
2006-07-28 22:35:00,1.86324,1.86332,1.8632,1.8632,45800000.0
2006-07-28 22:36:00,1.86319,1.86325,1.86315,1.86315,51700000.0
2006-07-28 22:37:00,1.86323,1.86323,1.86314,1.86319,96699999.0
2006-07-28 22:38:00,1.86318,1.86333,1.86318,1.86323,31200000.0
2006-07-28 22:39:00,1.86321,1.86328,1.86321,1.86328,62299998.0
2006-07-28 22:40:00,1.86332,1.86338,1.86331,1.86338,94500000.0
2006-07-28 22:41:00,1.8634,1.86347,1.8634,1.86347,136300000.0
2006-07-28 22:42:00,1.86343,1.86343,1.86327,1.86337,32300000.0
2006-07-28 22:43:00,1.86324,1.86324,1.86312,1.86312,119200002.0
2006-07-28 22:44:00,1.86315,1.8632,1.86304,1.86306,162800000.0
2006-07-28 22:45:00,1.86301,1.86302,1.86295,1.86297,54000000.0
2006-07-28 22:46:00,1.86289,1.86289,1.8626,1.8626,81599999.0
2006-07-28 22:47:00,1.86256,1.86275,1.86256,1.86275,75800001.0
2006-07-28 22:48:00,1.86285,1.86285,1.86273,1.86276,68400000.0
2006-07-28 22:49:00,1.86276,1.86279,1.86272,1.86272,42000000.0
2006-07-28 22:50:00,1.86273,1.86289,1.86273,1.86287,93400002.0
2006-07-28 22:51:00,1.86282,1.86283,1.86282,1.86283,7400000.0
2006-07-28 22:52:00,1.86293,1.86293,1.86288,1.86291,76800000.0
2006-07-28 22:53:00,1.86284,1.86284,1.86243,1.86281,27000000.0
2006-07-28 22:54:00,1.86282,1.86282,1.86275,1.86275,39900000.0
2006-07-28 22:55:00,1.86282,1.86303,1.86282,1.86303,39299999.0
2006-07-28 22:56:00,1.86303,1.86303,1.86293,1.86295,56200000.0
2006-07-28 22:57:00,1.86307,1.86341,1.86307,1.86341,53100001.0
2006-07-28 22:58:00,1.86326,1.86339,1.86326,1.86331,56500000.0
2006-07-28 22:59:00,1.86335,1.86335,1.86325,1.8633,154500002.0
2006-07-31 00:00:00,1.8625,1.8625,1.8625,1.8625,40800000.0
2006-07-31 00:01:00,1.8626,1.8626,1.8622,1.8622,40800000.0
2006-07-31 00:02:00,1.8623,1.8623,1.862,1.862,40800000.0
2006-07-31 00:03:00,1.8621,1.8621,1.862,1.862,40800000.0
2006-07-31 00:04:00,1.8621,1.8621,1.8621,1.8621,40800000.0
2006-07-31 00:05:00,1.8622,1.8622,1.8622,1.8622,40800000.0
2006-07-31 00:06:00,1.8623,1.8623,1.8621,1.8622,40800000.0
2006-07-31 00:10:00,1.8623,1.8623,1.8623,1.8623,40800000.0
2006-07-31 00:12:00,1.8624,1.8624,1.8624,1.8624,40800000.0
2006-07-31 00:13:00,1.8622,1.8623,1.8622,1.8622,40800000.0
2006-07-31 00:14:00,1.8623,1.8623,1.8622,1.8622,40800000.0
2006-07-31 00:16:00,1.8624,1.8625,1.8624,1.8625,40800000.0
2006-07-31 00:17:00,1.8624,1.8624,1.8624,1.8624,40800000.0
2006-07-31 00:19:00,1.8625,1.8625,1.8622,1.8623,40800000.0
2006-07-31 00:21:00,1.8622,1.8623,1.8622,1.8623,40800000.0
2006-07-31 00:22:00,1.8622,1.8622,1.8622,1.8622,40800000.0
2006-07-31 00:23:00,1.8623,1.8623,1.862,1.8621,40800000.0
2006-07-31 00:24:00,1.8622,1.8622,1.8621,1.8622,40800000.0
2006-07-31 00:25:00,1.8621,1.8622,1.8621,1.8621,40800000.0
2006-07-31 00:27:00,1.8622,1.8622,1.8622,1.8622,40800000.0
2006-07-31 00:28:00,1.8623,1.8624,1.8623,1.8624,40800000.0
2006-07-31 00:29:00,1.8623,1.8623,1.8623,1.8623,40800000.0
2006-07-31 00:32:00,1.8622,1.8622,1.8622,1.8622,40800000.0
2006-07-31 00:33:00,1.8621,1.8621,1.8621,1.8621,40800000.0
2006-07-31 00:36:00,1.862,1.862,1.862,1.862,40800000.0
2006-07-31 00:37:00,1.8619,1.8621,1.8619,1.862,40800000.0
2006-07-31 00:40:00,1.8621,1.8621,1.862,1.862,40800000.0
2006-07-31 00:44:00,1.8621,1.8621,1.8621,1.8621,40800000.0
2006-07-31 00:45:00,1.862,1.862,1.862,1.862,40800000.0
2006-07-31 00:46:00,1.8621,1.8621,1.862,1.8621,40800000.0
2006-07-31 00:47:00,1.862,1.8621,1.862,1.8621,40800000.0
2006-07-31 00:48:00,1.862,1.8621,1.862,1.8621,40800000.0
2006-07-31 00:50:00,1.862,1.862,1.8619,1.862,40800000.0
2006-07-31 00:51:00,1.8621,1.8621,1.862,1.862,40800000.0
2006-07-31 00:53:00,1.8619,1.8619,1.8619,1.8619,40800000.0
2006-07-31 00:54:00,1.862,1.862,1.8619,1.862,40800000.0
2006-07-31 00:55:00,1.8619,1.862,1.8619,1.862,40800000.0
2006-07-31 00:56:00,1.8621,1.8621,1.862,1.862,40800000.0
2006-07-31 00:57:00,1.8621,1.8621,1.862,1.8621,40800000.0
2006-07-31 01:00:00,1.8622,1.8622,1.8621,1.8621,40800000.0
2006-07-31 01:01:00,1.8622,1.8622,1.8622,1.8622,40800000.0
2006-07-31 01:02:00,1.8621,1.8622,1.8621,1.8622,40800000.0
2006-07-31 01:03:00,1.8621,1.8622,1.8621,1.8622,40800000.0
2006-07-31 01:06:00,1.8621,1.8621,1.8621,1.8621,40800000.0
2006-07-31 01:07:00,1.8622,1.8622,1.8621,1.8621,40800000.0
2006-07-31 01:08:00,1.8622,1.8622,1.8621,1.8621,40800000.0
2006-07-31 01:09:00,1.8622,1.8622,1.8621,1.8621,40800000.0
2006-07-31 01:10:00,1.8622,1.8623,1.8622,1.8623,40800000.0
2006-07-31 01:11:00,1.8622,1.8624,1.8622,1.8623,40800000.0
2006-07-31 01:12:00,1.8624,1.8624,1.8624,1.8624,40800000.0
2006-07-31 01:13:00,1.8623,1.8623,1.8622,1.8622,40800000.0
2006-07-31 01:14:00,1.8623,1.8623,1.8623,1.8623,40800000.0
2006-07-31 01:15:00,1.8624,1.8624,1.8623,1.8623,40800000.0
2006-07-31 01:16:00,1.8622,1.8623,1.8622,1.8622,40800000.0
2006-07-31 01:18:00,1.8623,1.8623,1.8623,1.8623,40800000.0
2006-07-31 01:19:00,1.8622,1.8622,1.8622,1.8622,40800000.0
2006-07-31 01:20:00,1.8623,1.8623,1.8622,1.8622,40800000.0
2006-07-31 01:22:00,1.8621,1.8623,1.8621,1.8622,40800000.0
2006-07-31 01:23:00,1.8623,1.8623,1.8623,1.8623,40800000.0
2006-07-31 01:24:00,1.8624,1.8624,1.8621,1.8621,40800000.0
2006-07-31 01:25:00,1.8622,1.8622,1.8621,1.8622,40800000.0
2006-07-31 01:26:00,1.8623,1.8623,1.8622,1.8622,40800000.0
2006-07-31 01:27:00,1.8621,1.8622,1.8621,1.8622,40800000.0
2006-07-31 01:29:00,1.8623,1.8623,1.8622,1.8622,40800000.0
2006-07-31 01:30:00,1.8623,1.8623,1.8623,1.8623,40800000.0
2006-07-31 01:31:00,1.8624,1.8624,1.8623,1.8623,40800000.0
2006-07-31 01:32:00,1.8624,1.8624,1.8623,1.8624,40800000.0
2006-07-31 01:33:00,1.8623,1.8623,1.8623,1.8623,40800000.0
2006-07-31 01:34:00,1.8624,1.8624,1.8623,1.8623,40800000.0
2006-07-31 01:36:00,1.8625,1.8625,1.8622,1.8622,40800000.0
2006-07-31 01:37:00,1.8623,1.8623,1.8623,1.8623,40800000.0
2006-07-31 01:39:00,1.8624,1.8624,1.8624,1.8624,40800000.0
2006-07-31 01:40:00,1.8625,1.8626,1.8625,1.8626,40800000.0
2006-07-31 01:42:00,1.8627,1.8627,1.8626,1.8626,40800000.0
2006-07-31 01:46:00,1.8627,1.8627,1.8626,1.8626,40800000.0
2006-07-31 01:47:00,1.8627,1.8627,1.8626,1.8626,40800000.0
2006-07-31 01:49:00,1.8627,1.8629,1.8627,1.8629,40800000.0
2006-07-31 01:50:00,1.863,1.8631,1.863,1.8631,40800000.0
2006-07-31 01:51:00,1.863,1.8631,1.863,1.863,40800000.0
2006-07-31 01:52:00,1.8631,1.8631,1.863,1.863,40800000.0
2006-07-31 01:53:00,1.8631,1.8631,1.863,1.863,40800000.0
2006-07-31 01:54:00,1.8631,1.8632,1.8631,1.8631,40800000.0
2006-07-31 01:55:00,1.8632,1.8632,1.8631,1.8631,40800000.0
2006-07-31 01:56:00,1.863,1.8631,1.863,1.8631,40800000.0
2006-07-31 01:57:00,1.863,1.8643,1.863,1.8642,40800000.0
2006-07-31 01:59:00,1.8641,1.8642,1.8641,1.8642,40800000.0
2006-07-31 02:00:00,1.86405,1.86405,1.86398,1.86405,40800000.0
2006-07-31 02:01:00,1.86399,1.864,1.86396,1.86396,92399997.0
2006-07-31 02:02:00,1.86392,1.86397,1.86392,1.86395,22500000.0
2006-07-31 02:03:00,1.86403,1.86409,1.86402,1.86409,36800000.0
2006-07-31 02:04:00,1.86398,1.864,1.86389,1.86389,45599999.0
2006-07-31 02:05:00,1.86395,1.86399,1.86385,1.86385,111100002.0
2006-07-31 02:06:00,1.86382,1.86382,1.86362,1.86373,95499999.0
2006-07-31 02:07:00,1.86381,1.86383,1.86374,1.86374,42600000.0
2006-07-31 02:08:00,1.86366,1.86366,1.86359,1.86359,2800000.0
2006-07-31 02:09:00,1.86354,1.86354,1.86343,1.8635,27700000.0
2006-07-31 02:10:00,1.86356,1.86366,1.86354,1.8636,35600001.0
2006-07-31 02:11:00,1.86364,1.86364,1.86342,1.86351,56000000.0
2006-07-31 02:12:00,1.86349,1.86363,1.86345,1.86345,74600001.0
2006-07-31 02:13:00,1.8634,1.86354,1.86329,1.86348,43400000.0
2006-07-31 02:14:00,1.86347,1.86347,1.86337,1.8634,48700000.0
2006-07-31 02:15:00,1.86346,1.8635,1.86334,1.86339,50400000.0
2006-07-31 02:16:00,1.86337,1.86339,1.86335,1.86339,29500000.0
2006-07-31 02:17:00,1.86345,1.86345,1.8634,1.8634,43699999.0
2006-07-31 02:18:00,1.86337,1.86337,1.86323,1.86334,140000000.0
2006-07-31 02:19:00,1.8633,1.86342,1.86328,1.86342,34900000.0
2006-07-31 02:20:00,1.86342,1.86342,1.86325,1.8634,81100002.0
2006-07-31 02:21:00,1.8634,1.86345,1.86335,1.86345,97699998.0
2006-07-31 02:22:00,1.86335,1.86345,1.86335,1.86337,86700000.0
2006-07-31 02:23:00,1.86319,1.86319,1.86278,1.86285,64899999.0
2006-07-31 02:24:00,1.86286,1.86301,1.86283,1.86301,44300000.0
2006-07-31 02:25:00,1.86303,1.86315,1.86303,1.8631,21000000.0
2006-07-31 02:26:00,1.86315,1.86334,1.86305,1.86332,43700000.0
2006-07-31 02:27:00,1.86335,1.86391,1.86335,1.8639,91100000.0
2006-07-31 02:28:00,1.86377,1.86389,1.86373,1.86387,37200000.0
2006-07-31 02:29:00,1.86393,1.86394,1.8639,1.86394,67100001.0
2006-07-31 02:30:00,1.86381,1.86381,1.86367,1.8637,71500003.0
2006-07-31 02:31:00,1.86377,1.86377,1.863,1.86322,68200000.0
2006-07-31 02:32:00,1.86335,1.86347,1.86335,1.8634,35000000.0
2006-07-31 02:33:00,1.86333,1.86333,1.86295,1.86295,12000000.0
2006-07-31 02:34:00,1.86287,1.86294,1.8628,1.8628,68999999.0
2006-07-31 02:35:00,1.86283,1.86287,1.86283,1.86287,22500000.0
2006-07-31 02:36:00,1.8628,1.86285,1.86278,1.8628,62100000.0
2006-07-31 02:37:00,1.86287,1.86287,1.86285,1.86285,8800000.0
2006-07-31 02:38:00,1.86277,1.86285,1.86277,1.86285,51799999.0
2006-07-31 02:39:00,1.86286,1.86289,1.86278,1.86289,81400001.0
2006-07-31 02:40:00,1.86285,1.86285,1.86285,1.86285,22200000.0
2006-07-31 02:41:00,1.86273,1.86273,1.8625,1.86259,25400000.0
2006-07-31 02:42:00,1.86261,1.86263,1.86257,1.86262,22300000.0
2006-07-31 02:43:00,1.86257,1.86257,1.86248,1.86248,66300002.0
2006-07-31 02:44:00,1.86251,1.8627,1.86251,1.86265,96199997.0
2006-07-31 02:45:00,1.86262,1.86265,1.86257,1.86257,44700000.0
2006-07-31 02:46:00,1.86261,1.86273,1.86261,1.86261,132600003.0
2006-07-31 02:47:00,1.86268,1.86269,1.86268,1.86268,31000000.0
2006-07-31 02:48:00,1.86276,1.86276,1.86261,1.86267,55300000.0
2006-07-31 02:49:00,1.86256,1.86256,1.86241,1.86241,75199999.0
2006-07-31 02:50:00,1.86219,1.86219,1.86216,1.86216,18300000.0
2006-07-31 02:51:00,1.86198,1.8621,1.86198,1.86208,33500000.0
2006-07-31 02:52:00,1.86202,1.86205,1.86196,1.86197,86699999.0
2006-07-31 02:53:00,1.86209,1.86231,1.86209,1.8622,58199999.0
2006-07-31 02:54:00,1.86222,1.86233,1.86222,1.86226,40800000.0
2006-07-31 02:55:00,1.86241,1.86244,1.86241,1.86244,24200000.0
2006-07-31 02:56:00,1.86265,1.86265,1.86255,1.8626,69499999.0
2006-07-31 02:57:00,1.8626,1.86278,1.8626,1.86276,84100000.0
2006-07-31 02:58:00,1.86287,1.8629,1.86281,1.86286,53999999.0
2006-07-31 02:59:00,1.86282,1.86282,1.86268,1.86268,12300000.0
2006-07-31 03:00:00,1.86275,1.8628,1.86237,1.86237,73300000.0
2006-07-31 03:01:00,1.86226,1.86233,1.86213,1.86231,52800000.0
2006-07-31 03:02:00,1.86234,1.86265,1.86234,1.86265,31400000.0
2006-07-31 03:03:00,1.86279,1.8628,1.86263,1.86276,81800002.0
2006-07-31 03:04:00,1.86282,1.86291,1.86282,1.86291,81099998.0
2006-07-31 03:05:00,1.86283,1.86283,1.86265,1.86265,29900000.0
2006-07-31 03:06:00,1.8626,1.86292,1.8626,1.86283,154599998.0
2006-07-31 03:07:00,1.86286,1.86286,1.86278,1.86279,83499999.0
2006-07-31 03:08:00,1.86278,1.86287,1.86274,1.86277,67199999.0
2006-07-31 03:09:00,1.86269,1.86278,1.86263,1.86278,32600000.0
2006-07-31 03:10:00,1.86271,1.86271,1.86248,1.8625,66900000.0
2006-07-31 03:11:00,1.8625,1.86259,1.8625,1.86254,79100000.0
2006-07-31 03:12:00,1.86261,1.86261,1.86247,1.8625,28050000.0
2006-07-31 03:13:00,1.8626,1.86261,1.86253,1.8626,39100000.0
2006-07-31 03:14:00,1.8626,1.86264,1.86245,1.86245,47500000.0
2006-07-31 03:15:00,1.86253,1.86253,1.8621,1.8621,49900002.0
2006-07-31 03:16:00,1.86212,1.8622,1.86198,1.86198,54300000.0
2006-07-31 03:17:00,1.86166,1.86186,1.86161,1.86185,84099999.0
2006-07-31 03:18:00,1.8618,1.86185,1.86178,1.86185,59299999.0
2006-07-31 03:19:00,1.86187,1.86208,1.86187,1.86194,37200000.0
2006-07-31 03:20:00,1.86199,1.86199,1.86196,1.86196,6000000.0
2006-07-31 03:21:00,1.86202,1.86211,1.86202,1.86205,34200000.0
2006-07-31 03:22:00,1.86201,1.86201,1.86193,1.86193,53800000.0
2006-07-31 03:23:00,1.86191,1.86191,1.86186,1.86186,18600001.0
2006-07-31 03:24:00,1.8619,1.86196,1.8617,1.8617,85700000.0
2006-07-31 03:25:00,1.86167,1.86174,1.86158,1.86166,52900000.0
2006-07-31 03:26:00,1.86175,1.86213,1.86175,1.86213,27700000.0
2006-07-31 03:27:00,1.86207,1.86207,1.86203,1.86203,27400001.0
2006-07-31 03:28:00,1.86209,1.86209,1.86204,1.86204,2800000.0
2006-07-31 03:29:00,1.86215,1.86215,1.8621,1.8621,17900000.0
2006-07-31 03:30:00,1.86226,1.86229,1.86226,1.86229,12200000.0
2006-07-31 03:31:00,1.86234,1.86234,1.86225,1.86225,13100000.0
2006-07-31 03:32:00,1.86221,1.86221,1.86209,1.86217,40400000.0
2006-07-31 03:33:00,1.86213,1.86213,1.86213,1.86213,30300000.0
2006-07-31 03:34:00,1.8622,1.86223,1.86213,1.86215,84900000.0
2006-07-31 03:35:00,1.8622,1.8622,1.8622,1.8622,13200000.0
2006-07-31 03:36:00,1.86217,1.86225,1.86217,1.8622,50200000.0
2006-07-31 03:37:00,1.86219,1.86224,1.86218,1.86224,23700000.0
2006-07-31 03:38:00,1.8622,1.86226,1.86211,1.86211,65500002.0
2006-07-31 03:39:00,1.86215,1.8622,1.86215,1.86215,49800000.0
2006-07-31 03:40:00,1.8622,1.8622,1.8621,1.86216,11500000.0
2006-07-31 03:41:00,1.86203,1.86203,1.86191,1.86201,64700002.0
2006-07-31 03:42:00,1.86198,1.86209,1.86198,1.86204,38800000.0
2006-07-31 03:43:00,1.862,1.86213,1.862,1.86208,43100000.0
2006-07-31 03:44:00,1.86203,1.86203,1.86202,1.86202,1100000.0
2006-07-31 03:45:00,1.86198,1.86205,1.86198,1.86205,47099999.0
2006-07-31 03:46:00,1.862,1.86207,1.86195,1.86195,75300003.0
2006-07-31 03:47:00,1.862,1.86205,1.86198,1.86205,45900001.0
2006-07-31 03:48:00,1.862,1.86205,1.86195,1.86202,104199998.0
2006-07-31 03:49:00,1.86196,1.86196,1.86169,1.86172,101600001.0
2006-07-31 03:50:00,1.86164,1.86164,1.86159,1.86159,18400000.0
2006-07-31 03:51:00,1.86156,1.86162,1.86156,1.86158,84600002.0
2006-07-31 03:52:00,1.86169,1.86176,1.86169,1.86172,100400002.0
2006-07-31 03:53:00,1.86172,1.8618,1.86171,1.86176,136400001.0
2006-07-31 03:54:00,1.86178,1.86179,1.86169,1.86169,44699999.0
2006-07-31 03:55:00,1.8617,1.86175,1.8617,1.86175,45799998.0
2006-07-31 03:56:00,1.86173,1.86173,1.86159,1.86173,58000000.0
2006-07-31 03:57:00,1.8617,1.86178,1.8617,1.86172,80799999.0
2006-07-31 03:58:00,1.86172,1.86182,1.86169,1.86175,105300001.0
2006-07-31 03:59:00,1.86169,1.86181,1.86169,1.86181,52500001.0
2006-07-31 04:00:00,1.86179,1.86189,1.86178,1.86178,84400002.0
2006-07-31 04:01:00,1.86172,1.86172,1.8617,1.8617,29500001.0
2006-07-31 04:02:00,1.86181,1.86195,1.86179,1.86195,30900000.0
2006-07-31 04:03:00,1.86194,1.86202,1.86194,1.86202,34200000.0
2006-07-31 04:04:00,1.86203,1.86222,1.86203,1.86219,16600000.0
2006-07-31 04:05:00,1.86225,1.86237,1.86219,1.86221,57300001.0
2006-07-31 04:06:00,1.86207,1.86229,1.86207,1.86227,52300000.0
2006-07-31 04:07:00,1.86235,1.86248,1.86234,1.86234,74999999.0
2006-07-31 04:08:00,1.86248,1.86256,1.86246,1.86255,91000001.0
2006-07-31 04:09:00,1.86255,1.86255,1.86248,1.8625,63400000.0
2006-07-31 04:10:00,1.86245,1.8625,1.86245,1.8625,10400000.0
2006-07-31 04:11:00,1.86257,1.86259,1.86253,1.86255,20100000.0
2006-07-31 04:12:00,1.86258,1.86262,1.86257,1.86258,70899999.0
2006-07-31 04:13:00,1.86263,1.86263,1.86216,1.86216,49750000.0
2006-07-31 04:14:00,1.86221,1.86222,1.86208,1.86208,64500001.0
2006-07-31 04:15:00,1.86224,1.86235,1.86224,1.86235,62400001.0
2006-07-31 04:16:00,1.86225,1.86225,1.86208,1.86208,93599998.0
2006-07-31 04:17:00,1.86204,1.86213,1.862,1.86213,57600000.0
2006-07-31 04:18:00,1.86215,1.86215,1.86212,1.86212,6300000.0
2006-07-31 04:19:00,1.86216,1.86216,1.86214,1.86214,17500000.0
2006-07-31 04:20:00,1.86211,1.86219,1.86211,1.86215,50900001.0
2006-07-31 04:21:00,1.8622,1.86225,1.8622,1.86225,68000000.0
2006-07-31 04:22:00,1.86218,1.86224,1.86215,1.86222,74900000.0
2006-07-31 04:23:00,1.86218,1.86218,1.86211,1.86211,43000000.0
2006-07-31 04:24:00,1.86214,1.86219,1.8621,1.8621,79099999.0
2006-07-31 04:25:00,1.8621,1.8621,1.8621,1.8621,8900000.0
2006-07-31 04:26:00,1.86215,1.86215,1.86205,1.8621,15600000.0
2006-07-31 04:27:00,1.86215,1.86215,1.86207,1.86215,68900001.0
2006-07-31 04:28:00,1.86209,1.86222,1.86208,1.86221,68100000.0
2006-07-31 04:29:00,1.86221,1.86225,1.86215,1.86225,81300001.0
2006-07-31 04:30:00,1.86222,1.86222,1.86222,1.86222,1800000.0
2006-07-31 04:31:00,1.86215,1.86215,1.86198,1.86198,34400000.0
2006-07-31 04:32:00,1.86193,1.86204,1.86185,1.86185,36500001.0
2006-07-31 04:33:00,1.8619,1.86198,1.86178,1.86178,39800000.0
2006-07-31 04:34:00,1.86186,1.86193,1.86175,1.86175,51099999.0
2006-07-31 04:35:00,1.86169,1.86206,1.86169,1.86206,54900002.0
2006-07-31 04:36:00,1.86217,1.86238,1.86217,1.8623,30999999.0
2006-07-31 04:37:00,1.86232,1.86234,1.86216,1.86223,82500000.0
2006-07-31 04:38:00,1.86227,1.86255,1.86227,1.86255,34100000.0
2006-07-31 04:39:00,1.86257,1.86261,1.86248,1.8626,69199999.0
2006-07-31 04:40:00,1.86263,1.86263,1.86255,1.86255,41200000.0
2006-07-31 04:41:00,1.86251,1.86254,1.86251,1.86254,17800000.0
2006-07-31 04:42:00,1.86245,1.8625,1.86243,1.86243,88299999.0
2006-07-31 04:43:00,1.86243,1.86261,1.86243,1.86261,66300000.0
2006-07-31 04:44:00,1.86263,1.86271,1.86263,1.86263,44499999.0
2006-07-31 04:45:00,1.86279,1.86281,1.86279,1.86281,12100000.0
2006-07-31 04:46:00,1.863,1.863,1.86295,1.86295,17700001.0
2006-07-31 04:47:00,1.86295,1.86305,1.86295,1.863,47800000.0
2006-07-31 04:48:00,1.86303,1.86303,1.86293,1.86303,63500000.0
2006-07-31 04:49:00,1.86298,1.86305,1.86298,1.86305,46600000.0
2006-07-31 04:50:00,1.86307,1.86309,1.863,1.863,35900000.0
2006-07-31 04:51:00,1.86303,1.86307,1.863,1.863,42899999.0
2006-07-31 04:52:00,1.86305,1.86305,1.86305,1.86305,4200000.0
2006-07-31 04:53:00,1.86307,1.86336,1.86307,1.86335,52900000.0
2006-07-31 04:54:00,1.86322,1.86333,1.86322,1.86328,27600000.0
2006-07-31 04:55:00,1.86313,1.86327,1.86313,1.86326,42600000.0
2006-07-31 04:56:00,1.86321,1.86327,1.86321,1.86325,30600000.0
2006-07-31 04:57:00,1.86324,1.86351,1.86324,1.86351,86000000.0
2006-07-31 04:58:00,1.86342,1.86352,1.86342,1.86345,63599999.0
2006-07-31 04:59:00,1.86346,1.86346,1.86339,1.86339,9000000.0
2006-07-31 05:00:00,1.86347,1.8635,1.86343,1.86343,32900000.0
2006-07-31 05:01:00,1.86338,1.86338,1.86328,1.86335,60900000.0
2006-07-31 05:02:00,1.8634,1.86355,1.8634,1.86353,14500000.0
2006-07-31 05:03:00,1.86359,1.86361,1.8635,1.86358,77099998.0
2006-07-31 05:04:00,1.86357,1.86367,1.86355,1.86367,59500000.0
2006-07-31 05:05:00,1.86371,1.86371,1.86369,1.86369,14400000.0
2006-07-31 05:06:00,1.86362,1.86362,1.86349,1.86355,27300000.0
2006-07-31 05:07:00,1.86357,1.8636,1.86353,1.86354,66500000.0
2006-07-31 05:08:00,1.86356,1.86356,1.86344,1.86344,94800000.0
2006-07-31 05:09:00,1.8635,1.86364,1.8635,1.8636,71199999.0
2006-07-31 05:10:00,1.86358,1.86361,1.86351,1.86356,84100000.0
2006-07-31 05:11:00,1.86353,1.86353,1.86346,1.86346,23900000.0
2006-07-31 05:12:00,1.8635,1.8635,1.8635,1.8635,15000000.0
2006-07-31 05:13:00,1.86345,1.86352,1.86345,1.86348,47000000.0
2006-07-31 05:14:00,1.86347,1.86356,1.86347,1.8635,65500000.0
2006-07-31 05:15:00,1.86351,1.86352,1.86343,1.86349,82300000.0
2006-07-31 05:16:00,1.86349,1.86366,1.86349,1.86366,41000000.0
2006-07-31 05:17:00,1.86379,1.86379,1.86365,1.86374,66100000.0
2006-07-31 05:18:00,1.86368,1.86383,1.86368,1.86383,75100000.0
2006-07-31 05:19:00,1.86376,1.86376,1.86364,1.86368,71700000.0
2006-07-31 05:20:00,1.8636,1.86368,1.8636,1.86368,39099999.0
2006-07-31 05:21:00,1.86367,1.86371,1.86362,1.86362,46700002.0
2006-07-31 05:22:00,1.86367,1.86372,1.86363,1.86363,62700000.0
2006-07-31 05:23:00,1.86362,1.86373,1.8636,1.86368,49200000.0
2006-07-31 05:24:00,1.86359,1.86379,1.86359,1.86379,59200001.0
2006-07-31 05:25:00,1.8638,1.86381,1.86367,1.86381,64300001.0
2006-07-31 05:26:00,1.86398,1.86434,1.86398,1.86418,73699998.0
2006-07-31 05:27:00,1.86425,1.86439,1.86425,1.86438,43599998.0
2006-07-31 05:28:00,1.8644,1.86441,1.8642,1.8642,43900001.0
2006-07-31 05:29:00,1.8643,1.86455,1.8643,1.86455,18600000.0
2006-07-31 05:30:00,1.86465,1.86479,1.86465,1.86477,72900000.0
2006-07-31 05:31:00,1.86478,1.86488,1.86478,1.86488,27499999.0
2006-07-31 05:32:00,1.865,1.865,1.86498,1.865,22600000.0
2006-07-31 05:33:00,1.86494,1.86494,1.86479,1.86494,58499999.0
2006-07-31 05:34:00,1.86508,1.86553,1.86493,1.86553,64799999.0
2006-07-31 05:35:00,1.86555,1.86559,1.86542,1.86545,64200000.0
2006-07-31 05:36:00,1.86542,1.86558,1.86537,1.86558,43699999.0
2006-07-31 05:37:00,1.86545,1.86545,1.86514,1.86514,46100000.0
2006-07-31 05:38:00,1.86523,1.86523,1.86503,1.86503,23600000.0
2006-07-31 05:39:00,1.86509,1.86514,1.86502,1.86508,115299999.0
2006-07-31 05:40:00,1.86515,1.86515,1.865,1.8651,134100000.0
2006-07-31 05:41:00,1.86506,1.86507,1.86492,1.86492,88099999.0
2006-07-31 05:42:00,1.86505,1.86518,1.86503,1.86503,63999999.0
2006-07-31 05:43:00,1.86499,1.86506,1.86498,1.86502,69100000.0
2006-07-31 05:44:00,1.86498,1.86507,1.86488,1.86495,51000000.0
2006-07-31 05:45:00,1.86501,1.86518,1.86501,1.86514,45800000.0
2006-07-31 05:46:00,1.86512,1.86535,1.86512,1.86527,32100000.0
2006-07-31 05:47:00,1.86525,1.86533,1.86525,1.86533,50100000.0
2006-07-31 05:48:00,1.86533,1.86533,1.86515,1.86518,32000000.0
2006-07-31 05:49:00,1.86503,1.8651,1.86503,1.8651,25500000.0
2006-07-31 05:50:00,1.86525,1.8654,1.86525,1.86531,43500000.0
2006-07-31 05:51:00,1.86528,1.86534,1.86528,1.86528,22500000.0
2006-07-31 05:52:00,1.86525,1.86539,1.86525,1.86537,14600000.0
2006-07-31 05:53:00,1.86532,1.86541,1.86527,1.86534,68500000.0
2006-07-31 05:54:00,1.86535,1.86537,1.8652,1.86535,53000001.0
2006-07-31 05:55:00,1.86533,1.86549,1.86533,1.86547,103500003.0
2006-07-31 05:56:00,1.86547,1.86551,1.86545,1.86545,46100000.0
2006-07-31 05:57:00,1.86549,1.86549,1.86542,1.86546,49200001.0
2006-07-31 05:58:00,1.86547,1.8655,1.86538,1.86545,37600000.0
2006-07-31 05:59:00,1.8655,1.86559,1.8655,1.86558,70299999.0
2006-07-31 06:00:00,1.86558,1.86558,1.8654,1.8654,75999999.0
2006-07-31 06:01:00,1.86546,1.86546,1.86501,1.86501,21600000.0
2006-07-31 06:02:00,1.86492,1.86496,1.86487,1.8649,62099999.0
2006-07-31 06:03:00,1.86495,1.86495,1.86477,1.86486,45600001.0
2006-07-31 06:04:00,1.86483,1.86492,1.86483,1.86486,21200000.0
2006-07-31 06:05:00,1.86488,1.86489,1.86482,1.86482,37400000.0
2006-07-31 06:06:00,1.86475,1.86485,1.86475,1.8648,81899999.0
2006-07-31 06:07:00,1.86482,1.86494,1.86481,1.86492,61399999.0
2006-07-31 06:08:00,1.86494,1.86502,1.86487,1.86502,20600000.0
2006-07-31 06:09:00,1.86502,1.86541,1.86502,1.86541,92200000.0
2006-07-31 06:10:00,1.86545,1.86549,1.86539,1.86547,17600000.0
2006-07-31 06:11:00,1.86545,1.86545,1.8654,1.8654,46400000.0
2006-07-31 06:12:00,1.86533,1.86533,1.86503,1.86505,42700000.0
2006-07-31 06:13:00,1.8651,1.86512,1.86492,1.86501,118900000.0
2006-07-31 06:14:00,1.86506,1.86515,1.86506,1.86509,54200001.0
2006-07-31 06:15:00,1.86514,1.86514,1.865,1.86511,30000000.0
2006-07-31 06:16:00,1.86507,1.86519,1.86505,1.86505,102900001.0
2006-07-31 06:17:00,1.8651,1.86515,1.86505,1.8651,47100000.0
2006-07-31 06:18:00,1.86511,1.86526,1.86511,1.86526,45700001.0
2006-07-31 06:19:00,1.86523,1.86523,1.86523,1.86523,8800000.0
2006-07-31 06:20:00,1.86522,1.86531,1.86522,1.86531,30300000.0
2006-07-31 06:21:00,1.8653,1.86538,1.8653,1.86534,57100000.0
2006-07-31 06:22:00,1.86532,1.86543,1.86532,1.86543,58700000.0
2006-07-31 06:23:00,1.86551,1.86554,1.86545,1.86554,61600000.0
2006-07-31 06:24:00,1.86555,1.86561,1.86551,1.86553,63300000.0
2006-07-31 06:25:00,1.8655,1.86556,1.86531,1.86546,87999998.0
2006-07-31 06:26:00,1.86537,1.86548,1.86537,1.86548,17400000.0
2006-07-31 06:27:00,1.86546,1.86552,1.86541,1.8655,50100000.0
2006-07-31 06:28:00,1.8654,1.86546,1.86533,1.86533,16800000.0
2006-07-31 06:29:00,1.86528,1.86529,1.86527,1.86529,60500000.0
2006-07-31 06:30:00,1.86519,1.86519,1.8651,1.86517,36400000.0
2006-07-31 06:31:00,1.86504,1.86505,1.86493,1.86493,23000000.0
2006-07-31 06:32:00,1.86489,1.86489,1.86481,1.86481,62300000.0
2006-07-31 06:33:00,1.86481,1.86482,1.86481,1.86482,46899999.0
2006-07-31 06:34:00,1.86471,1.86503,1.86471,1.86503,68600000.0
2006-07-31 06:35:00,1.865,1.86501,1.86495,1.86495,89400000.0
2006-07-31 06:36:00,1.86503,1.86511,1.86503,1.86505,48499999.0
2006-07-31 06:37:00,1.86505,1.86505,1.86505,1.86505,18600000.0
2006-07-31 06:38:00,1.8651,1.86512,1.86498,1.86508,51900000.0
2006-07-31 06:39:00,1.86505,1.86514,1.86505,1.86506,65399999.0
2006-07-31 06:40:00,1.8651,1.8651,1.86507,1.86507,16300000.0
2006-07-31 06:41:00,1.8651,1.8651,1.86503,1.8651,48300000.0
2006-07-31 06:42:00,1.86506,1.86506,1.8649,1.8649,20200000.0
2006-07-31 06:43:00,1.86497,1.86504,1.8649,1.86493,54900000.0
2006-07-31 06:44:00,1.86494,1.86501,1.86493,1.86499,17800000.0
2006-07-31 06:45:00,1.865,1.86505,1.8649,1.86498,35300000.0
2006-07-31 06:46:00,1.86502,1.86502,1.86489,1.865,85300001.0
2006-07-31 06:47:00,1.865,1.86505,1.86488,1.86488,42500001.0
2006-07-31 06:48:00,1.86495,1.86495,1.86485,1.86495,17400000.0
2006-07-31 06:49:00,1.86485,1.86485,1.86485,1.86485,9900000.0
2006-07-31 06:50:00,1.86494,1.86496,1.86494,1.86496,31900000.0
2006-07-31 06:51:00,1.86497,1.86502,1.86485,1.86488,71500001.0
2006-07-31 06:52:00,1.86488,1.86494,1.86465,1.86465,37000000.0
2006-07-31 06:53:00,1.86498,1.86503,1.86488,1.86488,26300000.0
2006-07-31 06:54:00,1.8649,1.8649,1.86485,1.8649,78799999.0
2006-07-31 06:55:00,1.86489,1.86495,1.86488,1.86491,109999999.0
2006-07-31 06:56:00,1.8648,1.8649,1.8648,1.8649,8200000.0
2006-07-31 06:57:00,1.86485,1.86485,1.86485,1.86485,45400002.0
2006-07-31 06:58:00,1.8649,1.8649,1.8649,1.8649,2800000.0
2006-07-31 06:59:00,1.86489,1.86496,1.86485,1.86485,36200000.0
2006-07-31 07:00:00,1.86503,1.86507,1.86502,1.86502,31700000.0
2006-07-31 07:01:00,1.86502,1.86515,1.86502,1.86507,70800002.0
2006-07-31 07:02:00,1.86517,1.86521,1.86513,1.86517,58299999.0
2006-07-31 07:03:00,1.8651,1.86517,1.8651,1.8651,85600000.0
2006-07-31 07:04:00,1.86513,1.86513,1.86507,1.86507,9400000.0
2006-07-31 07:05:00,1.86506,1.86509,1.86496,1.86509,46800000.0
2006-07-31 07:06:00,1.86517,1.86519,1.86517,1.86519,6000000.0
2006-07-31 07:07:00,1.86535,1.86535,1.86517,1.86517,55299999.0
2006-07-31 07:08:00,1.8652,1.8652,1.86509,1.86515,43500000.0
2006-07-31 07:09:00,1.86515,1.86527,1.86507,1.8651,50800001.0
2006-07-31 07:10:00,1.86505,1.86519,1.86501,1.86506,77900000.0
2006-07-31 07:11:00,1.86503,1.86504,1.8649,1.865,82099999.0
2006-07-31 07:12:00,1.86505,1.86505,1.86497,1.86503,73849999.0
2006-07-31 07:13:00,1.86507,1.86507,1.86496,1.86498,125900001.0
2006-07-31 07:14:00,1.86494,1.86505,1.86489,1.86492,144000001.0
2006-07-31 07:15:00,1.86497,1.86497,1.8648,1.86495,56100001.0
2006-07-31 07:16:00,1.86501,1.86504,1.86486,1.86486,56800000.0
2006-07-31 07:17:00,1.86489,1.86507,1.86489,1.86497,50200000.0
2006-07-31 07:18:00,1.86488,1.86503,1.86482,1.86503,76500000.0
2006-07-31 07:19:00,1.86505,1.8651,1.86502,1.86502,78199999.0
2006-07-31 07:20:00,1.86502,1.86507,1.86494,1.86502,52100000.0
2006-07-31 07:21:00,1.86495,1.8651,1.86495,1.86509,76100000.0
2006-07-31 07:22:00,1.86503,1.86507,1.86503,1.86507,20200000.0
2006-07-31 07:23:00,1.86514,1.86531,1.86514,1.86524,32800000.0
2006-07-31 07:24:00,1.86522,1.86526,1.86512,1.86524,94200001.0
2006-07-31 07:25:00,1.86525,1.86535,1.86521,1.86524,51000000.0
2006-07-31 07:26:00,1.86521,1.86527,1.86518,1.86525,56900000.0
2006-07-31 07:27:00,1.86512,1.86526,1.8651,1.8651,56999999.0
2006-07-31 07:28:00,1.86506,1.86507,1.86506,1.86507,15100000.0
2006-07-31 07:29:00,1.8651,1.8651,1.8651,1.8651,4900000.0
2006-07-31 07:30:00,1.86508,1.86508,1.86502,1.86502,9600000.0
2006-07-31 07:31:00,1.86498,1.86503,1.86495,1.865,26000000.0
2006-07-31 07:32:00,1.865,1.86505,1.865,1.865,68700000.0
2006-07-31 07:33:00,1.86505,1.86505,1.86498,1.86505,119800001.0
2006-07-31 07:34:00,1.86495,1.86495,1.8646,1.8646,92600000.0
2006-07-31 07:35:00,1.86462,1.86467,1.86454,1.8646,78500000.0
2006-07-31 07:36:00,1.86461,1.86461,1.86447,1.8645,87700001.0
2006-07-31 07:37:00,1.86448,1.86475,1.86448,1.86473,128899997.0
2006-07-31 07:38:00,1.86469,1.8648,1.86467,1.86468,83300000.0
2006-07-31 07:39:00,1.86463,1.86463,1.86457,1.86457,26200000.0
2006-07-31 07:40:00,1.86438,1.86438,1.864,1.86409,18200000.0
2006-07-31 07:41:00,1.86415,1.86423,1.86408,1.86419,56100000.0
2006-07-31 07:42:00,1.86415,1.8642,1.8641,1.8641,62200000.0
2006-07-31 07:43:00,1.86427,1.86441,1.86423,1.86423,73100000.0
2006-07-31 07:44:00,1.86422,1.86433,1.86422,1.86433,39100000.0
2006-07-31 07:45:00,1.86432,1.86438,1.8643,1.8643,46500001.0
2006-07-31 07:46:00,1.86426,1.86437,1.86426,1.86431,82899999.0
2006-07-31 07:47:00,1.86428,1.86428,1.86418,1.86426,23900000.0
2006-07-31 07:48:00,1.86426,1.86446,1.86422,1.86434,39800001.0
2006-07-31 07:49:00,1.86442,1.86451,1.86434,1.86437,73199999.0
2006-07-31 07:50:00,1.86436,1.86436,1.86436,1.86436,7700000.0
2006-07-31 07:51:00,1.86445,1.86448,1.86442,1.86443,56500000.0
2006-07-31 07:52:00,1.86441,1.86449,1.86436,1.86449,73500001.0
2006-07-31 07:53:00,1.8644,1.8645,1.86437,1.8644,45600001.0
2006-07-31 07:54:00,1.8644,1.8644,1.8643,1.86437,88100001.0
2006-07-31 07:55:00,1.86443,1.86445,1.86437,1.86445,101699997.0
2006-07-31 07:56:00,1.86436,1.86436,1.86429,1.86432,46799999.0
2006-07-31 07:57:00,1.86425,1.86425,1.86425,1.86425,19000000.0
2006-07-31 07:58:00,1.86413,1.86427,1.86405,1.86409,114699998.0
2006-07-31 07:59:00,1.86407,1.86414,1.86401,1.86406,70700000.0
2006-07-31 08:00:00,1.86403,1.86429,1.86403,1.86425,62200000.0
2006-07-31 08:01:00,1.8643,1.86431,1.86416,1.86416,99100003.0
2006-07-31 08:02:00,1.86424,1.86433,1.86424,1.86429,41900000.0
2006-07-31 08:03:00,1.86425,1.86428,1.8642,1.86421,15300000.0
2006-07-31 08:04:00,1.86425,1.86432,1.86416,1.86432,79500002.0
2006-07-31 08:05:00,1.8643,1.86436,1.8641,1.86423,129799997.0
2006-07-31 08:06:00,1.86424,1.86439,1.86424,1.86439,10600000.0
2006-07-31 08:07:00,1.86445,1.86457,1.86439,1.86441,40300000.0
2006-07-31 08:08:00,1.86435,1.86435,1.86422,1.86434,21300000.0
2006-07-31 08:09:00,1.8643,1.86437,1.86426,1.86433,95600000.0
2006-07-31 08:10:00,1.86424,1.86424,1.86408,1.86412,80099999.0
2006-07-31 08:11:00,1.86419,1.86435,1.86419,1.86435,76200002.0
2006-07-31 08:12:00,1.8643,1.8643,1.86404,1.86404,80800000.0
2006-07-31 08:13:00,1.86397,1.86397,1.86387,1.86387,21000000.0
2006-07-31 08:14:00,1.86396,1.86415,1.86396,1.86415,57699999.0
2006-07-31 08:15:00,1.86421,1.86442,1.8642,1.86435,97500000.0
2006-07-31 08:16:00,1.86412,1.86413,1.86412,1.86413,10400000.0
2006-07-31 08:17:00,1.86402,1.86415,1.86395,1.86415,38200000.0
2006-07-31 08:18:00,1.86417,1.86419,1.86403,1.86403,32400000.0
2006-07-31 08:19:00,1.86404,1.86406,1.86391,1.86394,51200000.0
2006-07-31 08:20:00,1.86388,1.86388,1.86369,1.86384,82699999.0
2006-07-31 08:21:00,1.86377,1.86384,1.86366,1.86366,91600000.0
2006-07-31 08:22:00,1.8637,1.8637,1.86357,1.86362,103799999.0
2006-07-31 08:23:00,1.86379,1.86394,1.86379,1.86389,44400000.0
2006-07-31 08:24:00,1.8639,1.86398,1.8638,1.86398,28000000.0
2006-07-31 08:25:00,1.86393,1.86402,1.86393,1.86398,17200000.0
2006-07-31 08:26:00,1.86389,1.86389,1.86378,1.86388,110900000.0
2006-07-31 08:27:00,1.86388,1.86393,1.86382,1.86382,20500000.0
2006-07-31 08:28:00,1.86373,1.8638,1.86373,1.86374,34300000.0
2006-07-31 08:29:00,1.8638,1.8638,1.86365,1.86365,86100001.0
2006-07-31 08:30:00,1.86372,1.86379,1.86372,1.86373,34300000.0
2006-07-31 08:31:00,1.86364,1.86364,1.86351,1.8636,100199997.0
2006-07-31 08:32:00,1.86351,1.86351,1.86303,1.86303,37000000.0
2006-07-31 08:33:00,1.86276,1.86282,1.86263,1.86282,56700000.0
2006-07-31 08:34:00,1.8629,1.86332,1.8629,1.86326,44000000.0
2006-07-31 08:35:00,1.86326,1.86326,1.86302,1.86302,103399998.0
2006-07-31 08:36:00,1.86299,1.86311,1.86299,1.86302,63900001.0
2006-07-31 08:37:00,1.86297,1.86303,1.86297,1.86303,9300000.0
2006-07-31 08:38:00,1.8631,1.8631,1.86305,1.86305,12000000.0
2006-07-31 08:39:00,1.86304,1.86304,1.86289,1.8629,88299999.0
2006-07-31 08:40:00,1.86291,1.86304,1.86291,1.86295,84800001.0
2006-07-31 08:41:00,1.86299,1.86299,1.86285,1.86293,53100001.0
2006-07-31 08:42:00,1.86304,1.86316,1.863,1.86307,74200000.0
2006-07-31 08:43:00,1.86307,1.86307,1.86293,1.86293,60700000.0
2006-07-31 08:44:00,1.86295,1.86306,1.86274,1.86274,69799999.0
2006-07-31 08:45:00,1.86275,1.86289,1.86256,1.86289,88700000.0
2006-07-31 08:46:00,1.86285,1.86292,1.86284,1.86292,78499998.0
2006-07-31 08:47:00,1.86292,1.86315,1.8629,1.86315,48700000.0
2006-07-31 08:48:00,1.86319,1.86319,1.86275,1.86275,84799998.0
2006-07-31 08:49:00,1.86277,1.86281,1.86273,1.86275,60200000.0
2006-07-31 08:50:00,1.86278,1.86326,1.86278,1.8629,75500000.0
2006-07-31 08:51:00,1.86286,1.8629,1.86279,1.86288,102099998.0
2006-07-31 08:52:00,1.86286,1.86298,1.86286,1.86297,55200000.0
2006-07-31 08:53:00,1.86289,1.86297,1.86286,1.86288,97700000.0
2006-07-31 08:54:00,1.86291,1.86303,1.86291,1.86303,40000000.0
2006-07-31 08:55:00,1.86306,1.86311,1.86299,1.86302,52600001.0
2006-07-31 08:56:00,1.86306,1.86312,1.86303,1.86303,60000000.0
2006-07-31 08:57:00,1.86308,1.86314,1.86306,1.86311,56600000.0
2006-07-31 08:58:00,1.8631,1.86318,1.86305,1.86307,78100001.0
2006-07-31 08:59:00,1.8631,1.86311,1.86306,1.86308,38300000.0
2006-07-31 09:00:00,1.8631,1.8631,1.86297,1.86298,85400000.0
2006-07-31 09:01:00,1.863,1.863,1.86294,1.86294,35000000.0
2006-07-31 09:02:00,1.86305,1.86331,1.86305,1.8631,36700000.0
2006-07-31 09:03:00,1.86314,1.86334,1.86314,1.86331,73600000.0
2006-07-31 09:04:00,1.86321,1.86327,1.86312,1.86315,88100000.0
2006-07-31 09:05:00,1.8633,1.86333,1.86322,1.86324,58600001.0
2006-07-31 09:06:00,1.86319,1.86325,1.86311,1.86318,68299999.0
2006-07-31 09:07:00,1.86314,1.86322,1.86307,1.86307,127200002.0
2006-07-31 09:08:00,1.86307,1.8632,1.86305,1.86312,103400001.0
2006-07-31 09:09:00,1.8632,1.86327,1.8631,1.86315,71199998.0
2006-07-31 09:10:00,1.86316,1.86322,1.86313,1.8632,65600000.0
2006-07-31 09:11:00,1.86322,1.86322,1.8632,1.8632,8100000.0
2006-07-31 09:12:00,1.86323,1.86323,1.86307,1.8632,72299998.0
2006-07-31 09:13:00,1.86318,1.86322,1.86317,1.86322,112200000.0
2006-07-31 09:14:00,1.86316,1.8633,1.86299,1.86329,47700000.0
2006-07-31 09:15:00,1.8632,1.8632,1.8632,1.8632,13900000.0
2006-07-31 09:16:00,1.86325,1.86343,1.86325,1.86331,78700000.0
2006-07-31 09:17:00,1.86342,1.86366,1.86342,1.86366,103900002.0
2006-07-31 09:18:00,1.86372,1.86395,1.86365,1.86385,109699998.0
2006-07-31 09:19:00,1.8639,1.86401,1.86381,1.8639,95999998.0
2006-07-31 09:20:00,1.86387,1.86394,1.86383,1.86389,51599999.0
2006-07-31 09:21:00,1.86385,1.86391,1.86382,1.86391,51500000.0
2006-07-31 09:22:00,1.86391,1.86391,1.86383,1.86383,15600000.0
2006-07-31 09:23:00,1.86385,1.86385,1.86375,1.86385,49000000.0
2006-07-31 09:24:00,1.86378,1.86378,1.86343,1.86343,49800001.0
2006-07-31 09:25:00,1.86333,1.86346,1.86333,1.86346,63400000.0
2006-07-31 09:26:00,1.86365,1.86386,1.86365,1.86386,33500000.0
2006-07-31 09:27:00,1.86381,1.86381,1.86361,1.86361,16200000.0
2006-07-31 09:28:00,1.8636,1.86363,1.86348,1.86354,29600000.0
2006-07-31 09:29:00,1.86359,1.86362,1.86354,1.86357,35300000.0
2006-07-31 09:30:00,1.86347,1.86362,1.86347,1.86358,54700000.0
2006-07-31 09:31:00,1.86353,1.86354,1.86342,1.86351,82400000.0
2006-07-31 09:32:00,1.86349,1.86354,1.86349,1.8635,51799999.0
2006-07-31 09:33:00,1.86354,1.86375,1.86349,1.86375,43399999.0
2006-07-31 09:34:00,1.86384,1.8639,1.86367,1.86383,57600000.0
2006-07-31 09:35:00,1.86387,1.86407,1.86387,1.86407,35700001.0
2006-07-31 09:36:00,1.86399,1.86413,1.86399,1.8641,73900000.0
2006-07-31 09:37:00,1.86398,1.86409,1.86398,1.86405,58600000.0
2006-07-31 09:38:00,1.86405,1.8641,1.86396,1.86405,48000000.0
2006-07-31 09:39:00,1.86393,1.8641,1.86393,1.86394,59600000.0
2006-07-31 09:40:00,1.86388,1.86395,1.86383,1.86383,45400000.0
2006-07-31 09:41:00,1.86357,1.86365,1.86334,1.86334,18400000.0
2006-07-31 09:42:00,1.86319,1.86319,1.863,1.86313,39500000.0
2006-07-31 09:43:00,1.86317,1.86335,1.86314,1.86332,96800000.0
2006-07-31 09:44:00,1.86343,1.86347,1.86329,1.86332,83300001.0
2006-07-31 09:45:00,1.86334,1.8638,1.86334,1.8638,54100000.0
2006-07-31 09:46:00,1.86383,1.86386,1.86372,1.86386,27400000.0
2006-07-31 09:47:00,1.86377,1.86377,1.86358,1.86358,43000000.0
2006-07-31 09:48:00,1.86354,1.86375,1.86354,1.8637,53200000.0
2006-07-31 09:49:00,1.86352,1.86352,1.86248,1.86248,58700000.0
2006-07-31 09:50:00,1.86254,1.86275,1.8625,1.86273,141600001.0
2006-07-31 09:51:00,1.86288,1.86305,1.86288,1.86305,44000000.0
2006-07-31 09:52:00,1.86301,1.86306,1.86262,1.86262,72399998.0
2006-07-31 09:53:00,1.86263,1.86265,1.86245,1.86245,54200000.0
2006-07-31 09:54:00,1.86239,1.8628,1.86239,1.8628,117899999.0
2006-07-31 09:55:00,1.86287,1.86292,1.86274,1.8629,64099998.0
2006-07-31 09:56:00,1.86295,1.86305,1.86295,1.86305,24600000.0
2006-07-31 09:57:00,1.863,1.863,1.8628,1.86285,62699999.0
2006-07-31 09:58:00,1.86315,1.86377,1.86315,1.86377,53499999.0
2006-07-31 09:59:00,1.8638,1.86399,1.8638,1.86394,77799999.0
2006-07-31 10:00:00,1.86385,1.86405,1.8638,1.86405,72300000.0
2006-07-31 10:01:00,1.86405,1.86408,1.86395,1.86407,90200001.0
2006-07-31 10:02:00,1.86409,1.86409,1.86397,1.86397,38200000.0
2006-07-31 10:03:00,1.86402,1.86413,1.86401,1.86409,70100000.0
2006-07-31 10:04:00,1.86408,1.86414,1.86405,1.86407,87100000.0
2006-07-31 10:05:00,1.86403,1.8642,1.86397,1.8642,48000000.0
2006-07-31 10:06:00,1.86423,1.86435,1.86418,1.86433,58900001.0
2006-07-31 10:07:00,1.86448,1.86461,1.86446,1.86453,77500000.0
2006-07-31 10:08:00,1.86451,1.86465,1.86451,1.86465,37100000.0
2006-07-31 10:09:00,1.86464,1.86466,1.86464,1.86466,49900000.0
2006-07-31 10:10:00,1.86466,1.8648,1.86462,1.8648,84400000.0
2006-07-31 10:11:00,1.86464,1.86464,1.8645,1.8645,5600000.0
2006-07-31 10:12:00,1.86424,1.86424,1.86396,1.86415,26200000.0
2006-07-31 10:13:00,1.86438,1.86479,1.86438,1.86468,51500000.0
2006-07-31 10:14:00,1.86472,1.86485,1.86467,1.86477,45770000.0
2006-07-31 10:15:00,1.86477,1.86477,1.86462,1.86472,58400000.0
2006-07-31 10:16:00,1.86462,1.8647,1.86454,1.86459,41700000.0
2006-07-31 10:17:00,1.86462,1.86476,1.86462,1.86473,48399999.0
2006-07-31 10:18:00,1.86466,1.86473,1.86461,1.86467,55600000.0
2006-07-31 10:19:00,1.86456,1.86458,1.86445,1.86445,54699999.0
2006-07-31 10:20:00,1.86438,1.86457,1.86438,1.86447,23100000.0
2006-07-31 10:21:00,1.8646,1.86493,1.86459,1.86493,119200000.0
2006-07-31 10:22:00,1.86493,1.86505,1.86493,1.865,78000001.0
2006-07-31 10:23:00,1.86497,1.86508,1.8649,1.86492,50700000.0
2006-07-31 10:24:00,1.86487,1.86487,1.86472,1.86476,22400000.0
2006-07-31 10:25:00,1.86475,1.86492,1.86475,1.86492,25800000.0
2006-07-31 10:26:00,1.86486,1.86486,1.86462,1.86478,42900000.0
2006-07-31 10:27:00,1.86488,1.86551,1.86488,1.86551,73400000.0
2006-07-31 10:28:00,1.86565,1.86565,1.86544,1.86545,54299998.0
2006-07-31 10:29:00,1.86534,1.86546,1.86533,1.8654,34600000.0
2006-07-31 10:30:00,1.8655,1.86555,1.8654,1.86541,81799999.0
2006-07-31 10:31:00,1.86543,1.8655,1.86542,1.86547,106800001.0
2006-07-31 10:32:00,1.86523,1.86523,1.86479,1.86479,34200000.0
2006-07-31 10:33:00,1.86472,1.86472,1.86463,1.86463,5700000.0
2006-07-31 10:34:00,1.8644,1.86455,1.8644,1.8645,85800000.0
2006-07-31 10:35:00,1.86444,1.86444,1.86413,1.86415,79600001.0
2006-07-31 10:36:00,1.86415,1.86421,1.86409,1.86417,46199999.0
2006-07-31 10:37:00,1.86413,1.86422,1.86408,1.8642,100300000.0
2006-07-31 10:38:00,1.86424,1.86449,1.86424,1.86449,81699999.0
2006-07-31 10:39:00,1.86444,1.86444,1.86426,1.86426,88300002.0
2006-07-31 10:40:00,1.86422,1.86431,1.86422,1.8643,41800000.0
2006-07-31 10:41:00,1.86424,1.86429,1.86423,1.86423,63700001.0
2006-07-31 10:42:00,1.86438,1.86444,1.86437,1.86443,77200000.0
2006-07-31 10:43:00,1.86445,1.86449,1.86433,1.86438,146399998.0
2006-07-31 10:44:00,1.86439,1.86451,1.86439,1.86448,44400000.0
2006-07-31 10:45:00,1.8645,1.86461,1.86444,1.86461,86900000.0
2006-07-31 10:46:00,1.86461,1.86497,1.86461,1.86496,64699999.0
2006-07-31 10:47:00,1.86498,1.86509,1.86493,1.86509,60100000.0
2006-07-31 10:48:00,1.86508,1.86538,1.86503,1.86538,24900000.0
2006-07-31 10:49:00,1.86544,1.86556,1.86538,1.86538,42099999.0
2006-07-31 10:50:00,1.86538,1.86565,1.86538,1.86565,79300002.0
2006-07-31 10:51:00,1.86556,1.86556,1.86503,1.86503,54100000.0
2006-07-31 10:52:00,1.86524,1.86531,1.86508,1.86508,67800001.0
2006-07-31 10:53:00,1.86506,1.86521,1.86502,1.86509,77199999.0
2006-07-31 10:54:00,1.86513,1.86543,1.86504,1.86543,23700000.0
2006-07-31 10:55:00,1.86571,1.86588,1.86552,1.86588,104200001.0
2006-07-31 10:56:00,1.86592,1.86592,1.86559,1.86575,122900002.0
2006-07-31 10:57:00,1.86563,1.86582,1.86549,1.86582,24300000.0
2006-07-31 10:58:00,1.86593,1.86595,1.8657,1.86585,115000000.0
2006-07-31 10:59:00,1.86585,1.86597,1.86574,1.86575,54699999.0
2006-07-31 11:00:00,1.86571,1.86571,1.86509,1.86509,50500000.0
2006-07-31 11:01:00,1.86509,1.86541,1.86509,1.86538,84400000.0
2006-07-31 11:02:00,1.86543,1.86562,1.86539,1.86562,77000000.0
2006-07-31 11:03:00,1.86583,1.86632,1.86583,1.86632,51500000.0
2006-07-31 11:04:00,1.86657,1.86675,1.86657,1.86665,91600000.0
2006-07-31 11:05:00,1.86668,1.86668,1.86644,1.86649,77300000.0
2006-07-31 11:06:00,1.86643,1.86643,1.86608,1.86608,55400000.0
2006-07-31 11:07:00,1.86605,1.86609,1.86598,1.86603,86800001.0
2006-07-31 11:08:00,1.86607,1.8661,1.86598,1.8661,70800000.0
2006-07-31 11:09:00,1.86609,1.86611,1.86602,1.86602,117799999.0
2006-07-31 11:10:00,1.86599,1.866,1.86594,1.86598,41300000.0
2006-07-31 11:11:00,1.86597,1.86598,1.86589,1.86589,82600000.0
2006-07-31 11:12:00,1.86577,1.86577,1.86558,1.86558,72400000.0
2006-07-31 11:13:00,1.86556,1.86557,1.8652,1.86524,46800000.0
2006-07-31 11:14:00,1.86508,1.8651,1.86502,1.86502,74100000.0
2006-07-31 11:15:00,1.86502,1.86508,1.86493,1.865,78800000.0
2006-07-31 11:16:00,1.86494,1.86499,1.86489,1.86497,42900000.0
2006-07-31 11:17:00,1.86478,1.86478,1.86463,1.86463,46699999.0
2006-07-31 11:18:00,1.8647,1.86481,1.86465,1.86481,111900000.0
2006-07-31 11:19:00,1.86476,1.86489,1.86473,1.86487,52000000.0
2006-07-31 11:20:00,1.86488,1.86499,1.86488,1.86488,62800001.0
2006-07-31 11:21:00,1.86497,1.86497,1.86483,1.86495,101999997.0
2006-07-31 11:22:00,1.86487,1.86492,1.86476,1.86482,79500000.0
2006-07-31 11:23:00,1.86482,1.86486,1.86475,1.86482,64500000.0
2006-07-31 11:24:00,1.8649,1.86515,1.86484,1.86515,73899998.0
2006-07-31 11:25:00,1.86507,1.86513,1.86503,1.8651,48500000.0
2006-07-31 11:26:00,1.86518,1.86522,1.86509,1.86513,86099999.0
2006-07-31 11:27:00,1.86523,1.86539,1.86523,1.86528,59000002.0
2006-07-31 11:28:00,1.86533,1.86552,1.86526,1.86536,98500001.0
2006-07-31 11:29:00,1.86524,1.8654,1.86522,1.86536,67300000.0
2006-07-31 11:30:00,1.86527,1.86528,1.86508,1.86508,77100000.0
2006-07-31 11:31:00,1.86496,1.86512,1.86488,1.86488,79599998.0
2006-07-31 11:32:00,1.86475,1.86479,1.86456,1.86479,58400000.0
2006-07-31 11:33:00,1.8647,1.86477,1.8646,1.86474,37000000.0
2006-07-31 11:34:00,1.86488,1.86495,1.86484,1.86493,56500000.0
2006-07-31 11:35:00,1.8649,1.86503,1.86484,1.86503,84500001.0
2006-07-31 11:36:00,1.86496,1.86521,1.8649,1.86521,38800000.0
2006-07-31 11:37:00,1.86526,1.86526,1.86502,1.86517,96500000.0
2006-07-31 11:38:00,1.86519,1.86519,1.86504,1.86513,101299999.0
2006-07-31 11:39:00,1.86515,1.8652,1.86503,1.86512,43100000.0
2006-07-31 11:40:00,1.86514,1.86526,1.86512,1.86526,53800000.0
2006-07-31 11:41:00,1.86534,1.86541,1.86528,1.8654,68300000.0
2006-07-31 11:42:00,1.86532,1.86534,1.86522,1.86522,143400000.0
2006-07-31 11:43:00,1.8652,1.86523,1.86504,1.86505,130499999.0
2006-07-31 11:44:00,1.86511,1.86517,1.86507,1.86515,106300001.0
2006-07-31 11:45:00,1.86517,1.86521,1.86512,1.86516,88100000.0
2006-07-31 11:46:00,1.86522,1.86522,1.86508,1.86514,105900000.0
2006-07-31 11:47:00,1.86526,1.86575,1.86526,1.86543,113000000.0
2006-07-31 11:48:00,1.86538,1.86548,1.86533,1.86548,75200000.0
2006-07-31 11:49:00,1.86545,1.86549,1.8654,1.8654,26100000.0
2006-07-31 11:50:00,1.86543,1.86548,1.86532,1.8654,67300000.0
2006-07-31 11:51:00,1.86536,1.86536,1.86514,1.8652,42800001.0
2006-07-31 11:52:00,1.8652,1.86526,1.86514,1.86517,42000000.0
2006-07-31 11:53:00,1.86512,1.8652,1.86512,1.8652,73000000.0
2006-07-31 11:54:00,1.86512,1.86518,1.86506,1.86506,52400000.0
2006-07-31 11:55:00,1.86507,1.86507,1.86495,1.86495,44900001.0
2006-07-31 11:56:00,1.86489,1.86494,1.86488,1.86494,28100000.0
2006-07-31 11:57:00,1.86488,1.86492,1.86476,1.86492,109600000.0
2006-07-31 11:58:00,1.86492,1.86505,1.86492,1.865,36400000.0
2006-07-31 11:59:00,1.86496,1.86501,1.86485,1.86501,82100001.0
2006-07-31 12:00:00,1.86509,1.86518,1.86505,1.86513,135500001.0
2006-07-31 12:01:00,1.86508,1.86512,1.86487,1.86487,50100001.0
2006-07-31 12:02:00,1.86485,1.86492,1.86478,1.86491,97399999.0
2006-07-31 12:03:00,1.86498,1.86504,1.86488,1.86497,59000000.0
2006-07-31 12:04:00,1.86493,1.86502,1.86489,1.86489,112700002.0
2006-07-31 12:05:00,1.86503,1.86507,1.86496,1.86503,72200000.0
2006-07-31 12:06:00,1.86495,1.86503,1.86492,1.86494,29000000.0
2006-07-31 12:07:00,1.86493,1.86507,1.86485,1.86507,71399999.0
2006-07-31 12:08:00,1.86503,1.86526,1.86503,1.86521,89400000.0
2006-07-31 12:09:00,1.8652,1.86525,1.86515,1.86525,50100000.0
2006-07-31 12:10:00,1.86522,1.86541,1.86511,1.86541,78399999.0
2006-07-31 12:11:00,1.86546,1.86552,1.86511,1.86511,32800001.0
2006-07-31 12:12:00,1.86502,1.86502,1.86497,1.86497,69600000.0
2006-07-31 12:13:00,1.86495,1.865,1.86495,1.865,32600001.0
2006-07-31 12:14:00,1.86495,1.86505,1.86491,1.86502,24500000.0
2006-07-31 12:15:00,1.86506,1.86506,1.86499,1.86499,14100000.0
2006-07-31 12:16:00,1.86494,1.86494,1.86478,1.8649,52200000.0
2006-07-31 12:17:00,1.86489,1.8649,1.86478,1.86485,103899997.0
2006-07-31 12:18:00,1.86479,1.86479,1.86454,1.86468,109000002.0
2006-07-31 12:19:00,1.86468,1.86468,1.86456,1.86456,124600001.0
2006-07-31 12:20:00,1.86461,1.86461,1.86432,1.86448,58800000.0
2006-07-31 12:21:00,1.86437,1.86453,1.86437,1.86442,64000000.0
2006-07-31 12:22:00,1.86436,1.86438,1.86412,1.86412,91699999.0
2006-07-31 12:23:00,1.86406,1.86406,1.86355,1.86355,40300000.0
2006-07-31 12:24:00,1.86344,1.86355,1.86335,1.86335,59000000.0
2006-07-31 12:25:00,1.86328,1.86343,1.86321,1.86336,36300000.0
2006-07-31 12:26:00,1.86343,1.86346,1.86341,1.86344,68799998.0
2006-07-31 12:27:00,1.86343,1.86347,1.86343,1.86347,27800000.0
2006-07-31 12:28:00,1.86344,1.86344,1.8632,1.86333,83399999.0
2006-07-31 12:29:00,1.86347,1.86354,1.86333,1.86345,136399997.0
2006-07-31 12:30:00,1.86355,1.86355,1.86334,1.86352,122499998.0
2006-07-31 12:31:00,1.86351,1.86356,1.86325,1.86328,75100000.0
2006-07-31 12:32:00,1.86327,1.86332,1.86321,1.86325,54800000.0
2006-07-31 12:33:00,1.86332,1.86343,1.86328,1.86343,55199999.0
2006-07-31 12:34:00,1.86345,1.86348,1.86339,1.86339,76800000.0
2006-07-31 12:35:00,1.86337,1.86337,1.86321,1.86325,63700000.0
2006-07-31 12:36:00,1.86325,1.86329,1.86315,1.86319,80000003.0
2006-07-31 12:37:00,1.8631,1.86345,1.8631,1.86335,90899999.0
2006-07-31 12:38:00,1.86342,1.8635,1.86338,1.86347,29800000.0
2006-07-31 12:39:00,1.86342,1.86344,1.86331,1.86333,103399999.0
2006-07-31 12:40:00,1.86335,1.8634,1.8633,1.86335,40700000.0
2006-07-31 12:41:00,1.86325,1.86337,1.86325,1.86337,64299998.0
2006-07-31 12:42:00,1.8634,1.86342,1.8633,1.86336,74100000.0
2006-07-31 12:43:00,1.86334,1.86342,1.86325,1.86342,66200000.0
2006-07-31 12:44:00,1.86338,1.86342,1.86331,1.86333,58400000.0
2006-07-31 12:45:00,1.86344,1.86349,1.86341,1.86342,119500002.0
2006-07-31 12:46:00,1.86345,1.86354,1.86341,1.86352,60299999.0
2006-07-31 12:47:00,1.86347,1.86361,1.86343,1.86358,81399999.0
2006-07-31 12:48:00,1.86352,1.86352,1.8634,1.86343,81099999.0
2006-07-31 12:49:00,1.86342,1.86342,1.86336,1.86336,15600000.0
2006-07-31 12:50:00,1.86335,1.86341,1.86331,1.86341,53000000.0
2006-07-31 12:51:00,1.86331,1.8635,1.86328,1.8635,90599997.0
2006-07-31 12:52:00,1.86343,1.86352,1.86343,1.86348,90900000.0
2006-07-31 12:53:00,1.86353,1.86361,1.86347,1.8636,29900000.0
2006-07-31 12:54:00,1.86357,1.86367,1.86352,1.86361,60600000.0
2006-07-31 12:55:00,1.86358,1.86365,1.86354,1.86365,75699999.0
2006-07-31 12:56:00,1.8636,1.86366,1.86344,1.86358,43200000.0
2006-07-31 12:57:00,1.86365,1.86383,1.86365,1.86383,17600000.0
2006-07-31 12:58:00,1.86398,1.8641,1.86391,1.8641,43300000.0
2006-07-31 12:59:00,1.86383,1.86419,1.86383,1.86419,104599998.0
2006-07-31 13:00:00,1.86412,1.86417,1.86402,1.86406,77900000.0
2006-07-31 13:01:00,1.86397,1.8642,1.86397,1.8642,52400000.0
2006-07-31 13:02:00,1.8642,1.86422,1.86417,1.86419,49500000.0
2006-07-31 13:03:00,1.8643,1.86442,1.8643,1.8644,82700001.0
2006-07-31 13:04:00,1.86443,1.86448,1.86441,1.86448,20900000.0
2006-07-31 13:05:00,1.8645,1.86459,1.86445,1.86445,77000000.0
2006-07-31 13:06:00,1.86457,1.86472,1.86455,1.8646,56300000.0
2006-07-31 13:07:00,1.8647,1.86484,1.8647,1.86475,98699998.0
2006-07-31 13:08:00,1.8648,1.86494,1.86473,1.86494,67299999.0
2006-07-31 13:09:00,1.86485,1.86507,1.86485,1.86507,60800000.0
2006-07-31 13:10:00,1.86505,1.86514,1.865,1.86503,67599999.0
2006-07-31 13:11:00,1.86501,1.86517,1.86501,1.86517,34200000.0
2006-07-31 13:12:00,1.86522,1.8653,1.86516,1.8653,122300000.0
2006-07-31 13:13:00,1.86517,1.86547,1.86517,1.86547,40800000.0
2006-07-31 13:14:00,1.86564,1.86582,1.86553,1.86582,133500000.0
2006-07-31 13:15:00,1.8658,1.86591,1.8657,1.86578,59000000.0
2006-07-31 13:16:00,1.86573,1.86573,1.86561,1.86562,50300000.0
2006-07-31 13:17:00,1.86546,1.86548,1.86516,1.86522,82399997.0
2006-07-31 13:18:00,1.86514,1.86517,1.86497,1.86497,69300001.0
2006-07-31 13:19:00,1.86498,1.86513,1.86489,1.86502,64699999.0
2006-07-31 13:20:00,1.86493,1.86493,1.86487,1.86489,36600000.0
2006-07-31 13:21:00,1.86491,1.86491,1.86465,1.86465,40800000.0
2006-07-31 13:22:00,1.8647,1.86487,1.8647,1.86486,26100000.0
2006-07-31 13:23:00,1.86494,1.865,1.86494,1.86497,37800000.0
2006-07-31 13:24:00,1.8649,1.86493,1.86486,1.86487,66800000.0
2006-07-31 13:25:00,1.8649,1.86496,1.86483,1.86495,120200000.0
2006-07-31 13:26:00,1.86486,1.86486,1.86465,1.86465,63799999.0
2006-07-31 13:27:00,1.86466,1.86466,1.86448,1.86452,41200000.0
2006-07-31 13:28:00,1.86436,1.86442,1.86424,1.86424,20000000.0
2006-07-31 13:29:00,1.86421,1.86439,1.86421,1.86439,121000000.0
2006-07-31 13:30:00,1.86438,1.86456,1.86433,1.86456,136799998.0
2006-07-31 13:31:00,1.86475,1.86488,1.86474,1.86474,60099999.0
2006-07-31 13:32:00,1.86465,1.86481,1.86465,1.86477,75800002.0
2006-07-31 13:33:00,1.86478,1.86479,1.86469,1.86472,90900000.0
2006-07-31 13:34:00,1.86477,1.86505,1.86477,1.86505,74599999.0
2006-07-31 13:35:00,1.86513,1.86521,1.86508,1.86509,85299999.0
2006-07-31 13:36:00,1.8652,1.86535,1.8652,1.86523,100199998.0
2006-07-31 13:37:00,1.8652,1.86523,1.86512,1.86512,33499999.0
2006-07-31 13:38:00,1.86522,1.86555,1.86522,1.86555,165099997.0
2006-07-31 13:39:00,1.86558,1.86573,1.86556,1.86569,56900000.0
2006-07-31 13:40:00,1.8657,1.86595,1.8657,1.86595,84100001.0
2006-07-31 13:41:00,1.86591,1.86596,1.86574,1.86574,67800002.0
2006-07-31 13:42:00,1.86567,1.8658,1.86565,1.86575,135200002.0
2006-07-31 13:43:00,1.86586,1.86594,1.86586,1.86594,19200000.0
2006-07-31 13:44:00,1.86602,1.86625,1.86599,1.86625,67300000.0
2006-07-31 13:45:00,1.86631,1.86644,1.86628,1.86628,81100000.0
2006-07-31 13:46:00,1.86614,1.86614,1.86605,1.86608,23700000.0
2006-07-31 13:47:00,1.86615,1.86634,1.86599,1.86599,96099998.0
2006-07-31 13:48:00,1.86608,1.86608,1.86597,1.86602,69299999.0
2006-07-31 13:49:00,1.86602,1.86611,1.86589,1.86598,78000000.0
2006-07-31 13:50:00,1.86595,1.86596,1.86587,1.86596,51999999.0
2006-07-31 13:51:00,1.86599,1.86615,1.86597,1.86615,33200000.0
2006-07-31 13:52:00,1.86616,1.86616,1.8658,1.86585,58000000.0
2006-07-31 13:53:00,1.86599,1.86612,1.86598,1.86609,37800000.0
2006-07-31 13:54:00,1.86616,1.86717,1.86616,1.86717,79500000.0
2006-07-31 13:55:00,1.86732,1.86734,1.8669,1.8669,51900001.0
2006-07-31 13:56:00,1.86664,1.86664,1.8661,1.86631,52700001.0
2006-07-31 13:57:00,1.86633,1.86633,1.86612,1.86612,57100001.0
2006-07-31 13:58:00,1.86595,1.86601,1.86583,1.86583,61300000.0
2006-07-31 13:59:00,1.86581,1.86588,1.86564,1.86568,61900001.0
2006-07-31 14:00:00,1.8657,1.86572,1.8656,1.86561,101699998.0
2006-07-31 14:01:00,1.86533,1.86533,1.86478,1.86478,37600000.0
2006-07-31 14:02:00,1.86466,1.86491,1.86466,1.86491,36400000.0
2006-07-31 14:03:00,1.86518,1.86534,1.86518,1.86527,75500000.0
2006-07-31 14:04:00,1.86518,1.86518,1.86509,1.86512,62800000.0
2006-07-31 14:05:00,1.86517,1.86524,1.86492,1.86492,34700000.0
2006-07-31 14:06:00,1.86472,1.86479,1.86466,1.86476,64700002.0
2006-07-31 14:07:00,1.86513,1.86566,1.86513,1.86555,49999999.0
2006-07-31 14:08:00,1.86568,1.86575,1.86558,1.86575,70900000.0
2006-07-31 14:09:00,1.86573,1.86592,1.86573,1.86588,33200000.0
2006-07-31 14:10:00,1.866,1.86601,1.86582,1.86594,95100002.0
2006-07-31 14:11:00,1.86582,1.86586,1.86568,1.86568,60100000.0
2006-07-31 14:12:00,1.86564,1.86618,1.86564,1.86618,54900000.0
2006-07-31 14:13:00,1.86624,1.86624,1.86574,1.86578,80100000.0
2006-07-31 14:14:00,1.86576,1.86592,1.86561,1.86561,64000000.0
2006-07-31 14:15:00,1.8655,1.86556,1.8654,1.8654,85600000.0
2006-07-31 14:16:00,1.86534,1.86546,1.86528,1.86528,51500000.0
2006-07-31 14:17:00,1.86531,1.86536,1.86522,1.86522,63399998.0
2006-07-31 14:18:00,1.86532,1.86554,1.86532,1.86543,36500000.0
2006-07-31 14:19:00,1.86552,1.86554,1.86545,1.86553,68200000.0
2006-07-31 14:20:00,1.8655,1.86563,1.86543,1.86556,51200000.0
2006-07-31 14:21:00,1.86545,1.86565,1.86545,1.8656,29800000.0
2006-07-31 14:22:00,1.86558,1.86577,1.86555,1.86577,68199999.0
2006-07-31 14:23:00,1.86588,1.866,1.86568,1.86578,67199999.0
2006-07-31 14:24:00,1.86578,1.86584,1.86557,1.86558,111400001.0
2006-07-31 14:25:00,1.86562,1.8659,1.86562,1.86584,133500000.0
2006-07-31 14:26:00,1.86596,1.86596,1.86573,1.86579,143299998.0
2006-07-31 14:27:00,1.86582,1.86588,1.86572,1.86575,54800000.0
2006-07-31 14:28:00,1.86572,1.86584,1.86571,1.86584,71899999.0
2006-07-31 14:29:00,1.86601,1.86609,1.86588,1.86602,82900000.0
2006-07-31 14:30:00,1.86622,1.86633,1.8661,1.86617,46800000.0
2006-07-31 14:31:00,1.86619,1.86641,1.86619,1.86641,27200000.0
2006-07-31 14:32:00,1.86636,1.86636,1.86629,1.86629,10100000.0
2006-07-31 14:33:00,1.86616,1.86628,1.8661,1.86624,74999998.0
2006-07-31 14:34:00,1.86621,1.86624,1.86609,1.8662,40000000.0
2006-07-31 14:35:00,1.86615,1.86622,1.86614,1.86614,84199998.0
2006-07-31 14:36:00,1.86621,1.86629,1.86616,1.86623,67200000.0
2006-07-31 14:37:00,1.86631,1.86653,1.86631,1.86645,127299996.0
2006-07-31 14:38:00,1.86644,1.86652,1.86631,1.86635,74700000.0
2006-07-31 14:39:00,1.86635,1.86635,1.86615,1.8662,42599999.0
2006-07-31 14:40:00,1.86617,1.86617,1.86599,1.86601,23600000.0
2006-07-31 14:41:00,1.86599,1.86599,1.86586,1.86599,57900000.0
2006-07-31 14:42:00,1.8661,1.8662,1.86605,1.86612,108000001.0
2006-07-31 14:43:00,1.86607,1.86607,1.86588,1.866,45800000.0
2006-07-31 14:44:00,1.86604,1.8661,1.86601,1.8661,15300000.0
2006-07-31 14:45:00,1.86603,1.86603,1.86582,1.86582,65800000.0
2006-07-31 14:46:00,1.86575,1.86588,1.86575,1.86588,158999999.0
2006-07-31 14:47:00,1.86577,1.86588,1.86569,1.86579,44900000.0
2006-07-31 14:48:00,1.86591,1.86609,1.86591,1.866,19000000.0
2006-07-31 14:49:00,1.86601,1.86616,1.86598,1.86602,50999999.0
2006-07-31 14:50:00,1.86609,1.86641,1.86604,1.86635,64699999.0
2006-07-31 14:51:00,1.86641,1.86656,1.86575,1.86575,63700001.0
2006-07-31 14:52:00,1.86527,1.866,1.865,1.866,112600001.0
2006-07-31 14:53:00,1.86574,1.86584,1.86529,1.86584,15600000.0
2006-07-31 14:54:00,1.86618,1.86646,1.86556,1.86556,85099999.0
2006-07-31 14:55:00,1.86528,1.86559,1.86519,1.86559,45100001.0
2006-07-31 14:56:00,1.86575,1.86617,1.86575,1.86617,59000000.0
2006-07-31 14:57:00,1.86624,1.86628,1.86607,1.86615,124099999.0
2006-07-31 14:58:00,1.86645,1.86708,1.86645,1.86695,108299998.0
2006-07-31 14:59:00,1.8668,1.86768,1.8668,1.86768,40000000.0
2006-07-31 15:00:00,1.86794,1.86806,1.86746,1.86748,87200000.0
2006-07-31 15:01:00,1.86715,1.86725,1.86688,1.86688,28000000.0
2006-07-31 15:02:00,1.86654,1.86661,1.86631,1.86648,42400001.0
2006-07-31 15:03:00,1.86674,1.86722,1.86674,1.86705,55800000.0
2006-07-31 15:04:00,1.86693,1.8671,1.86693,1.86705,84599999.0
2006-07-31 15:05:00,1.86709,1.86724,1.86709,1.86716,70500001.0
2006-07-31 15:06:00,1.86714,1.86731,1.86714,1.86731,25300000.0
2006-07-31 15:07:00,1.86751,1.86776,1.86751,1.86752,57599999.0
2006-07-31 15:08:00,1.86742,1.86745,1.86723,1.86745,22100000.0
2006-07-31 15:09:00,1.86748,1.86748,1.8672,1.86739,75000000.0
2006-07-31 15:10:00,1.86739,1.86744,1.86728,1.86733,89899998.0
2006-07-31 15:11:00,1.86733,1.86763,1.86733,1.86754,80100000.0
2006-07-31 15:12:00,1.86755,1.86755,1.86735,1.86755,55800000.0
2006-07-31 15:13:00,1.86747,1.86747,1.86703,1.86722,116100002.0
2006-07-31 15:14:00,1.86721,1.86724,1.86715,1.86724,49500000.0
2006-07-31 15:15:00,1.86731,1.86748,1.86724,1.86747,63200000.0
2006-07-31 15:16:00,1.86764,1.86807,1.86764,1.86801,42400000.0
2006-07-31 15:17:00,1.86791,1.86847,1.8679,1.86847,90499998.0
2006-07-31 15:18:00,1.86849,1.86857,1.86825,1.86846,164100004.0
2006-07-31 15:19:00,1.86841,1.86845,1.86799,1.8682,99000001.0
2006-07-31 15:20:00,1.86826,1.8683,1.86763,1.86771,68300001.0
2006-07-31 15:21:00,1.86767,1.86769,1.86737,1.86764,99700000.0
2006-07-31 15:22:00,1.86764,1.86796,1.86764,1.86794,102100000.0
2006-07-31 15:23:00,1.86787,1.86815,1.86776,1.86785,118700000.0
2006-07-31 15:24:00,1.86778,1.86778,1.86729,1.86748,39600000.0
2006-07-31 15:25:00,1.8675,1.8675,1.86708,1.86708,96000001.0
2006-07-31 15:26:00,1.86708,1.86721,1.86705,1.86705,60800000.0
2006-07-31 15:27:00,1.86708,1.86713,1.86705,1.86705,35400000.0
2006-07-31 15:28:00,1.86707,1.86707,1.8669,1.8669,63999999.0
2006-07-31 15:29:00,1.86697,1.86702,1.8664,1.8664,38400000.0
2006-07-31 15:30:00,1.86644,1.86673,1.86644,1.86673,49800000.0
2006-07-31 15:31:00,1.86697,1.867,1.86681,1.867,54900000.0
2006-07-31 15:32:00,1.86693,1.86722,1.86693,1.86708,76200000.0
2006-07-31 15:33:00,1.8671,1.86715,1.86699,1.86704,94600001.0
2006-07-31 15:34:00,1.86701,1.86707,1.86636,1.86639,77400000.0
2006-07-31 15:35:00,1.86646,1.8671,1.86636,1.8671,65999999.0
2006-07-31 15:36:00,1.86725,1.86736,1.86725,1.86725,41400000.0
2006-07-31 15:37:00,1.86712,1.86712,1.86698,1.867,62699999.0
2006-07-31 15:38:00,1.8668,1.8668,1.86644,1.8665,27400000.0
2006-07-31 15:39:00,1.86648,1.86665,1.86644,1.86665,87299998.0
2006-07-31 15:40:00,1.86678,1.86718,1.86678,1.86697,70000000.0
2006-07-31 15:41:00,1.867,1.86715,1.867,1.86715,79300003.0
2006-07-31 15:42:00,1.86708,1.8672,1.86704,1.86705,80200000.0
2006-07-31 15:43:00,1.86697,1.86709,1.86683,1.86702,74200000.0
2006-07-31 15:44:00,1.86705,1.86715,1.86697,1.86699,84900000.0
2006-07-31 15:45:00,1.867,1.86709,1.867,1.86702,69999999.0
2006-07-31 15:46:00,1.86702,1.86707,1.867,1.867,42900000.0
2006-07-31 15:47:00,1.86693,1.86716,1.86693,1.86716,49600000.0
2006-07-31 15:48:00,1.86719,1.8672,1.86704,1.86715,61700000.0
2006-07-31 15:49:00,1.86705,1.86714,1.86694,1.86699,43600000.0
2006-07-31 15:50:00,1.86686,1.86686,1.86676,1.86676,30900000.0
2006-07-31 15:51:00,1.86687,1.86687,1.86668,1.86676,119499998.0
2006-07-31 15:52:00,1.86671,1.86688,1.86671,1.86677,71699999.0
2006-07-31 15:53:00,1.86676,1.86676,1.86645,1.86645,101099998.0
2006-07-31 15:54:00,1.8665,1.86668,1.86642,1.86647,39500000.0
2006-07-31 15:55:00,1.86656,1.86656,1.86637,1.8664,40099999.0
2006-07-31 15:56:00,1.86648,1.86653,1.86645,1.86646,75400000.0
2006-07-31 15:57:00,1.86641,1.86641,1.86589,1.86597,49500001.0
2006-07-31 15:58:00,1.866,1.86632,1.86596,1.86596,61299999.0
2006-07-31 15:59:00,1.86582,1.86593,1.86563,1.8657,99500000.0
2006-07-31 16:00:00,1.8652,1.8652,1.86406,1.8647,37699999.0
2006-07-31 16:01:00,1.8652,1.86526,1.86488,1.86525,98000001.0
2006-07-31 16:02:00,1.86563,1.86616,1.86563,1.86603,65999999.0
2006-07-31 16:03:00,1.86569,1.86569,1.8652,1.86537,73700000.0
2006-07-31 16:04:00,1.86542,1.86548,1.86523,1.86535,61800001.0
2006-07-31 16:05:00,1.86534,1.86548,1.86524,1.86543,33900000.0
2006-07-31 16:06:00,1.86564,1.86603,1.86564,1.86596,42700000.0
2006-07-31 16:07:00,1.86586,1.86586,1.86557,1.86558,55800000.0
2006-07-31 16:08:00,1.86559,1.86564,1.86559,1.86564,8400000.0
2006-07-31 16:09:00,1.8657,1.86583,1.86562,1.8658,64400002.0
2006-07-31 16:10:00,1.86567,1.86579,1.86537,1.86537,66300000.0
2006-07-31 16:11:00,1.8653,1.86535,1.86528,1.86534,69800002.0
2006-07-31 16:12:00,1.86528,1.86535,1.86519,1.86526,59500000.0
2006-07-31 16:13:00,1.8653,1.86542,1.86527,1.86542,106599999.0
2006-07-31 16:14:00,1.86528,1.86541,1.86522,1.86541,47800000.0
2006-07-31 16:15:00,1.86533,1.86533,1.86501,1.86523,62900000.0
2006-07-31 16:16:00,1.86517,1.8652,1.86507,1.86507,40900000.0
2006-07-31 16:17:00,1.86509,1.86514,1.86493,1.86495,108300000.0
2006-07-31 16:18:00,1.86492,1.86492,1.86437,1.86439,42400000.0
2006-07-31 16:19:00,1.86439,1.86468,1.86439,1.86467,92000001.0
2006-07-31 16:20:00,1.86475,1.86475,1.86465,1.86473,88000000.0
2006-07-31 16:21:00,1.86482,1.86523,1.86482,1.86523,31399999.0
2006-07-31 16:22:00,1.86532,1.86533,1.86483,1.86499,71299999.0
2006-07-31 16:23:00,1.8649,1.86503,1.86485,1.86503,51900000.0
2006-07-31 16:24:00,1.86495,1.86539,1.8649,1.86534,40499999.0
2006-07-31 16:25:00,1.86537,1.86567,1.86532,1.86559,118299998.0
2006-07-31 16:26:00,1.86553,1.86561,1.86513,1.86543,57300000.0
2006-07-31 16:27:00,1.86535,1.86538,1.86529,1.86537,66300001.0
2006-07-31 16:28:00,1.8653,1.8653,1.86515,1.86518,76299999.0
2006-07-31 16:29:00,1.86521,1.86521,1.86505,1.86518,24600000.0
2006-07-31 16:30:00,1.865,1.865,1.8648,1.86481,52400000.0
2006-07-31 16:31:00,1.86481,1.86491,1.86463,1.86464,98300003.0
2006-07-31 16:32:00,1.86473,1.86473,1.86456,1.86467,56200000.0
2006-07-31 16:33:00,1.8647,1.86481,1.86469,1.86473,79400001.0
2006-07-31 16:34:00,1.86478,1.8649,1.86471,1.8649,83099999.0
2006-07-31 16:35:00,1.86487,1.8652,1.86487,1.86515,111199999.0
2006-07-31 16:36:00,1.86513,1.86521,1.86509,1.86516,77200000.0
2006-07-31 16:37:00,1.86522,1.86534,1.86513,1.8653,84000001.0
2006-07-31 16:38:00,1.86514,1.86532,1.86508,1.86532,29100000.0
2006-07-31 16:39:00,1.86538,1.86569,1.86538,1.86569,80400001.0
2006-07-31 16:40:00,1.8658,1.86585,1.86566,1.86566,31800000.0
2006-07-31 16:41:00,1.8655,1.86582,1.8655,1.86551,72000000.0
2006-07-31 16:42:00,1.86553,1.86566,1.86553,1.86557,64300000.0
2006-07-31 16:43:00,1.86554,1.86554,1.86536,1.8654,94499999.0
2006-07-31 16:44:00,1.86543,1.86552,1.86542,1.86545,40100000.0
2006-07-31 16:45:00,1.86556,1.86556,1.86551,1.86551,10700000.0
2006-07-31 16:46:00,1.86562,1.86562,1.86536,1.8654,75100000.0
2006-07-31 16:47:00,1.86542,1.86559,1.86542,1.86556,95199999.0
2006-07-31 16:48:00,1.86557,1.86565,1.86551,1.86556,65699999.0
2006-07-31 16:49:00,1.86579,1.86586,1.86579,1.86586,9700000.0
2006-07-31 16:50:00,1.86609,1.86646,1.86609,1.86645,83500000.0
2006-07-31 16:51:00,1.8665,1.86656,1.86641,1.86656,101599999.0
2006-07-31 16:52:00,1.86659,1.86681,1.86659,1.86681,52900001.0
2006-07-31 16:53:00,1.8668,1.8668,1.86668,1.86675,102300000.0
2006-07-31 16:54:00,1.8667,1.86688,1.8667,1.86687,81199999.0
2006-07-31 16:55:00,1.8669,1.8669,1.86672,1.86676,54399999.0
2006-07-31 16:56:00,1.86655,1.86657,1.86631,1.86631,43000000.0
2006-07-31 16:57:00,1.86625,1.86632,1.86616,1.86632,93800002.0
2006-07-31 16:58:00,1.86629,1.86636,1.86627,1.86632,73900000.0
2006-07-31 16:59:00,1.86637,1.86677,1.86629,1.86677,47900000.0
2006-07-31 17:00:00,1.86673,1.86688,1.86658,1.86658,95499998.0
2006-07-31 17:01:00,1.86665,1.86671,1.86656,1.86666,53600000.0
2006-07-31 17:02:00,1.86671,1.86671,1.86649,1.86662,66000000.0
2006-07-31 17:03:00,1.86666,1.86674,1.86662,1.86671,30900000.0
2006-07-31 17:04:00,1.86665,1.86671,1.86654,1.86671,46100000.0
2006-07-31 17:05:00,1.86654,1.86654,1.86625,1.86625,60100002.0
2006-07-31 17:06:00,1.86618,1.86618,1.86588,1.86595,26800000.0
2006-07-31 17:07:00,1.86575,1.86575,1.86545,1.86551,61700000.0
2006-07-31 17:08:00,1.86556,1.86597,1.86547,1.86597,77499999.0
2006-07-31 17:09:00,1.86591,1.86596,1.86586,1.86595,92500001.0
2006-07-31 17:10:00,1.86599,1.86624,1.86599,1.8661,93700001.0
2006-07-31 17:11:00,1.86615,1.86642,1.86612,1.86642,72199999.0
2006-07-31 17:12:00,1.8665,1.8666,1.8665,1.86655,51000000.0
2006-07-31 17:13:00,1.86657,1.8668,1.86657,1.8668,44900000.0
2006-07-31 17:14:00,1.86688,1.86697,1.86673,1.86681,97800001.0
2006-07-31 17:15:00,1.86676,1.86688,1.86673,1.86673,71600001.0
2006-07-31 17:16:00,1.8668,1.86702,1.86677,1.86702,71100001.0
2006-07-31 17:17:00,1.86714,1.86725,1.86714,1.86725,35800000.0
2006-07-31 17:18:00,1.8673,1.8673,1.86718,1.86723,49800000.0
2006-07-31 17:19:00,1.86729,1.86729,1.86677,1.86683,37900000.0
2006-07-31 17:20:00,1.86679,1.86683,1.86668,1.86683,43600000.0
2006-07-31 17:21:00,1.86684,1.8673,1.8668,1.8673,55099999.0
2006-07-31 17:22:00,1.86737,1.86741,1.86726,1.86741,54900000.0
2006-07-31 17:23:00,1.86731,1.86731,1.86722,1.86723,102499998.0
2006-07-31 17:24:00,1.86739,1.86754,1.86739,1.86744,40900000.0
2006-07-31 17:25:00,1.86752,1.8681,1.86751,1.8681,84300000.0
2006-07-31 17:26:00,1.86821,1.86823,1.86813,1.86816,51400000.0
2006-07-31 17:27:00,1.86805,1.86805,1.86778,1.86788,62400000.0
2006-07-31 17:28:00,1.86782,1.8679,1.86759,1.86772,75799999.0
2006-07-31 17:29:00,1.86779,1.86816,1.86779,1.86796,126999996.0
2006-07-31 17:30:00,1.86783,1.86783,1.86762,1.86771,89899999.0
2006-07-31 17:31:00,1.86748,1.86748,1.86747,1.86747,14000000.0
2006-07-31 17:32:00,1.86728,1.86728,1.86696,1.86699,42700000.0
2006-07-31 17:33:00,1.86693,1.86697,1.86686,1.86687,85699999.0
2006-07-31 17:34:00,1.86692,1.86692,1.8668,1.86685,86100000.0
2006-07-31 17:35:00,1.86687,1.867,1.86686,1.86691,48400000.0
2006-07-31 17:36:00,1.86692,1.8673,1.86692,1.8673,58000001.0
2006-07-31 17:37:00,1.86728,1.86742,1.86728,1.86741,56000000.0
2006-07-31 17:38:00,1.86758,1.86808,1.86758,1.86804,39800000.0
2006-07-31 17:39:00,1.86814,1.86815,1.86792,1.86797,72100001.0
2006-07-31 17:40:00,1.86815,1.86819,1.86774,1.86774,73000001.0
2006-07-31 17:41:00,1.86767,1.86774,1.8675,1.86769,64200000.0
2006-07-31 17:42:00,1.86771,1.86771,1.86744,1.8675,71800001.0
2006-07-31 17:43:00,1.86753,1.86765,1.86753,1.86755,41000000.0
2006-07-31 17:44:00,1.86751,1.86756,1.86745,1.86756,46400000.0
2006-07-31 17:45:00,1.86753,1.86762,1.86745,1.86758,34400000.0
2006-07-31 17:46:00,1.8675,1.86758,1.8675,1.86758,62299998.0
2006-07-31 17:47:00,1.86752,1.86752,1.86737,1.86739,32400000.0
2006-07-31 17:48:00,1.86737,1.86744,1.86718,1.86728,52399999.0
2006-07-31 17:49:00,1.86735,1.86745,1.86732,1.86745,48250000.0
2006-07-31 17:50:00,1.86743,1.86751,1.86743,1.86748,119100003.0
2006-07-31 17:51:00,1.86755,1.86769,1.86755,1.8676,48700000.0
2006-07-31 17:52:00,1.86762,1.86764,1.86755,1.8676,58500001.0
2006-07-31 17:53:00,1.86754,1.86772,1.86754,1.86772,41400000.0
2006-07-31 17:54:00,1.86768,1.86802,1.86768,1.86786,69500000.0
2006-07-31 17:55:00,1.86792,1.86792,1.86786,1.86789,29800000.0
2006-07-31 17:56:00,1.86782,1.86793,1.86775,1.86786,36300000.0
2006-07-31 17:57:00,1.86788,1.86808,1.86783,1.86808,62300001.0
2006-07-31 17:58:00,1.86805,1.86806,1.86791,1.868,77200000.0
2006-07-31 17:59:00,1.86804,1.86813,1.86802,1.86802,20200000.0
2006-07-31 18:00:00,1.86808,1.86818,1.868,1.868,52500000.0
2006-07-31 18:01:00,1.868,1.86808,1.86793,1.86805,926299999.0
2006-07-31 18:02:00,1.86805,1.86808,1.86797,1.86805,1088600003.0
2006-07-31 18:03:00,1.86805,1.86808,1.86797,1.86797,1315000003.0
2006-07-31 18:04:00,1.86801,1.86801,1.86772,1.86772,848599997.0
2006-07-31 18:05:00,1.8677,1.86783,1.86768,1.86774,901300003.0
2006-07-31 18:06:00,1.86788,1.86794,1.86775,1.8679,1003900006.0
2006-07-31 18:07:00,1.8679,1.8679,1.86764,1.86777,1150969994.0
2006-07-31 18:08:00,1.86776,1.86788,1.86772,1.8678,1231099995.0
2006-07-31 18:09:00,1.86782,1.86799,1.8678,1.86799,577500003.0
2006-07-31 18:10:00,1.86803,1.86817,1.86783,1.86783,851100005.0
2006-07-31 18:11:00,1.86782,1.86788,1.86772,1.86785,511400003.0
2006-07-31 18:12:00,1.86787,1.86806,1.86787,1.86796,770999998.0
2006-07-31 18:13:00,1.86799,1.86812,1.86799,1.86807,462100001.0
2006-07-31 18:14:00,1.86813,1.86817,1.86802,1.8681,775699995.0
2006-07-31 18:15:00,1.86812,1.86812,1.86796,1.86796,827220000.0
2006-07-31 18:16:00,1.86795,1.86797,1.86782,1.86788,781500001.0
2006-07-31 18:17:00,1.86786,1.86791,1.86774,1.86782,558900003.0
2006-07-31 18:18:00,1.8678,1.86789,1.86773,1.86777,701000002.0
2006-07-31 18:19:00,1.86787,1.86798,1.86784,1.86788,609400002.0
2006-07-31 18:20:00,1.86792,1.86808,1.86785,1.86803,421600002.0
2006-07-31 18:21:00,1.86805,1.86805,1.86786,1.86789,835100000.0
2006-07-31 18:22:00,1.86791,1.86803,1.86786,1.86798,572099994.0
2006-07-31 18:23:00,1.86799,1.86808,1.86792,1.86808,921200001.0
2006-07-31 18:24:00,1.86808,1.86808,1.8679,1.868,879499995.0
2006-07-31 18:25:00,1.86795,1.86805,1.86793,1.86803,713699998.0
2006-07-31 18:26:00,1.868,1.86803,1.86777,1.86795,556800003.0
2006-07-31 18:27:00,1.86799,1.86829,1.86799,1.8681,682350005.0
2006-07-31 18:28:00,1.86805,1.86815,1.86803,1.86814,364899999.0
2006-07-31 18:29:00,1.86812,1.86818,1.86804,1.86812,722799999.0
2006-07-31 18:30:00,1.86806,1.86809,1.86783,1.86783,736270000.0
2006-07-31 18:31:00,1.86782,1.86792,1.8678,1.86782,507200000.0
2006-07-31 18:32:00,1.86781,1.86795,1.86781,1.86782,366599998.0
2006-07-31 18:33:00,1.86779,1.86787,1.86771,1.86773,766549994.0
2006-07-31 18:34:00,1.86777,1.86805,1.86774,1.8679,568100004.0
2006-07-31 18:35:00,1.86783,1.868,1.8676,1.8676,299499998.0
2006-07-31 18:36:00,1.86755,1.86766,1.86755,1.86757,88000001.0
2006-07-31 18:37:00,1.86758,1.86759,1.8675,1.86756,70999999.0
2006-07-31 18:38:00,1.86767,1.86774,1.86762,1.86774,274199997.0
2006-07-31 18:39:00,1.8677,1.86783,1.86768,1.86768,276699996.0
2006-07-31 18:40:00,1.86764,1.86777,1.8676,1.8677,456300000.0
2006-07-31 18:41:00,1.86771,1.86779,1.8677,1.86775,455899995.0
2006-07-31 18:42:00,1.86777,1.86785,1.86773,1.86781,109099998.0
2006-07-31 18:43:00,1.86787,1.86791,1.86781,1.86791,122500001.0
2006-07-31 18:44:00,1.86786,1.86808,1.86784,1.86784,453300002.0
2006-07-31 18:45:00,1.86783,1.86797,1.86779,1.86784,296199999.0
2006-07-31 18:46:00,1.86784,1.86789,1.86757,1.86757,125650000.0
2006-07-31 18:47:00,1.86751,1.86751,1.86727,1.86743,140100000.0
2006-07-31 18:48:00,1.86737,1.86758,1.86737,1.86753,365650003.0
2006-07-31 18:49:00,1.8676,1.86791,1.8676,1.86777,100799998.0
2006-07-31 18:50:00,1.86778,1.86794,1.86777,1.86792,200000001.0
2006-07-31 18:51:00,1.86798,1.86804,1.86786,1.86793,308000000.0
2006-07-31 18:52:00,1.86782,1.86801,1.86782,1.86794,477399999.0
2006-07-31 18:53:00,1.86795,1.86808,1.86794,1.86803,349900001.0
2006-07-31 18:54:00,1.86806,1.86806,1.8679,1.86805,274346994.0
2006-07-31 18:55:00,1.868,1.86805,1.86795,1.868,570700003.0
2006-07-31 18:56:00,1.86804,1.86818,1.86802,1.86813,311300000.0
2006-07-31 18:57:00,1.86807,1.86812,1.86795,1.86808,389900001.0
2006-07-31 18:58:00,1.86813,1.86813,1.8679,1.86794,650699997.0
2006-07-31 18:59:00,1.86795,1.86831,1.86795,1.86799,503399997.0
2006-07-31 19:00:00,1.86793,1.86797,1.86783,1.86783,286600002.0
2006-07-31 19:01:00,1.86783,1.86783,1.86757,1.86757,76100000.0
2006-07-31 19:02:00,1.86758,1.86779,1.86758,1.86766,484999997.0
2006-07-31 19:03:00,1.86772,1.86785,1.86766,1.86777,603399998.0
2006-07-31 19:04:00,1.86782,1.86782,1.86764,1.86767,303000000.0
2006-07-31 19:05:00,1.86769,1.86787,1.86769,1.86772,105600000.0
2006-07-31 19:06:00,1.86772,1.86779,1.86762,1.86773,765799998.0
2006-07-31 19:07:00,1.86765,1.86778,1.86765,1.86778,357799997.0
2006-07-31 19:08:00,1.86777,1.86788,1.86775,1.86785,559999994.0
2006-07-31 19:09:00,1.86784,1.86789,1.86769,1.86785,368900001.0
2006-07-31 19:10:00,1.86785,1.86802,1.86779,1.86789,411999999.0
2006-07-31 19:11:00,1.86795,1.86801,1.86792,1.86797,97200000.0
2006-07-31 19:12:00,1.86797,1.86805,1.86792,1.86795,288100000.0
2006-07-31 19:13:00,1.86804,1.86823,1.86802,1.86823,494200000.0
2006-07-31 19:14:00,1.8682,1.86839,1.8682,1.8682,243199997.0
2006-07-31 19:15:00,1.86817,1.86828,1.86808,1.86828,311200002.0
2006-07-31 19:16:00,1.86834,1.86849,1.86834,1.86848,126899999.0
2006-07-31 19:17:00,1.86851,1.86858,1.86829,1.86829,150800000.0
2006-07-31 19:18:00,1.86825,1.8683,1.86814,1.86823,241099999.0
2006-07-31 19:19:00,1.86827,1.86832,1.86819,1.86819,358000000.0
2006-07-31 19:20:00,1.86822,1.86839,1.86821,1.8683,388600000.0
2006-07-31 19:21:00,1.86832,1.86843,1.8683,1.8683,399599997.0
2006-07-31 19:22:00,1.86828,1.86833,1.86816,1.86822,249500001.0
2006-07-31 19:23:00,1.86818,1.86825,1.8681,1.86818,298699997.0
2006-07-31 19:24:00,1.86816,1.86824,1.86815,1.86824,157499998.0
2006-07-31 19:25:00,1.86825,1.86825,1.8682,1.86825,133800001.0
2006-07-31 19:26:00,1.86827,1.86836,1.86824,1.86825,332599998.0
2006-07-31 19:27:00,1.86825,1.86825,1.8679,1.8679,545399999.0
2006-07-31 19:28:00,1.86788,1.86805,1.86788,1.86805,458800003.0
2006-07-31 19:29:00,1.86811,1.86845,1.86811,1.86835,286899999.0
2006-07-31 19:30:00,1.86832,1.86855,1.86831,1.86855,518799998.0
2006-07-31 19:31:00,1.8686,1.86872,1.86857,1.86872,309399996.0
2006-07-31 19:32:00,1.8687,1.8687,1.86836,1.8684,405500000.0
2006-07-31 19:33:00,1.86833,1.86853,1.86833,1.86853,268399998.0
2006-07-31 19:34:00,1.86852,1.86863,1.86849,1.86859,173299999.0
2006-07-31 19:35:00,1.8686,1.86869,1.86853,1.86854,371900000.0
2006-07-31 19:36:00,1.86848,1.86874,1.86848,1.86863,448300000.0
2006-07-31 19:37:00,1.8686,1.86867,1.8685,1.86867,278700002.0
2006-07-31 19:38:00,1.86871,1.86873,1.86861,1.86861,59900000.0
2006-07-31 19:39:00,1.86853,1.86853,1.86797,1.86813,148399998.0
2006-07-31 19:40:00,1.8681,1.86814,1.86787,1.86787,342700002.0
2006-07-31 19:41:00,1.86795,1.86865,1.86795,1.86822,443200001.0
2006-07-31 19:42:00,1.86815,1.86823,1.86791,1.86823,218500002.0
2006-07-31 19:43:00,1.86822,1.86846,1.86816,1.8682,161299999.0
2006-07-31 19:44:00,1.86815,1.86822,1.86807,1.8681,516700001.0
2006-07-31 19:45:00,1.86811,1.86829,1.86807,1.86829,230899998.0
2006-07-31 19:46:00,1.86836,1.86841,1.8683,1.86835,250699997.0
2006-07-31 19:47:00,1.86836,1.86845,1.86832,1.86841,143300002.0
2006-07-31 19:48:00,1.86839,1.86842,1.86831,1.86835,171500001.0
2006-07-31 19:49:00,1.86838,1.86838,1.86825,1.86828,365400001.0
2006-07-31 19:50:00,1.86835,1.86835,1.86821,1.86828,334299998.0
2006-07-31 19:51:00,1.86828,1.86831,1.86812,1.86812,291200001.0
2006-07-31 19:52:00,1.86809,1.86812,1.86796,1.86796,256600000.0
2006-07-31 19:53:00,1.86797,1.86797,1.86782,1.86795,72600002.0
2006-07-31 19:54:00,1.86799,1.8681,1.86796,1.86796,194399997.0
2006-07-31 19:55:00,1.8679,1.86797,1.8679,1.86793,72900000.0
2006-07-31 19:56:00,1.8679,1.86795,1.86785,1.86795,307900002.0
2006-07-31 19:57:00,1.86786,1.86791,1.86777,1.86777,331300000.0
2006-07-31 19:58:00,1.86775,1.86777,1.86767,1.86774,319000000.0
2006-07-31 19:59:00,1.86773,1.86784,1.86773,1.86777,337399997.0
2006-07-31 20:00:00,1.86777,1.86786,1.86774,1.86782,156699998.0
2006-07-31 20:01:00,1.86778,1.86778,1.8677,1.86771,155500000.0
2006-07-31 20:02:00,1.86764,1.86764,1.86735,1.86741,115199999.0
2006-07-31 20:03:00,1.86741,1.86753,1.86735,1.86749,107200002.0
2006-07-31 20:04:00,1.86748,1.86751,1.86737,1.86751,177800001.0
2006-07-31 20:05:00,1.86759,1.86793,1.86759,1.86791,190499999.0
2006-07-31 20:06:00,1.86791,1.86803,1.86768,1.86773,148800002.0
2006-07-31 20:07:00,1.86774,1.86775,1.86745,1.86745,209400001.0
2006-07-31 20:08:00,1.86744,1.86744,1.8673,1.8674,324599999.0
2006-07-31 20:09:00,1.86732,1.86741,1.86729,1.86735,115600001.0
2006-07-31 20:10:00,1.86735,1.86741,1.86732,1.86737,132000002.0
2006-07-31 20:11:00,1.86744,1.86744,1.86737,1.86744,62999999.0
2006-07-31 20:12:00,1.86742,1.86751,1.86733,1.86738,434600002.0
2006-07-31 20:13:00,1.86735,1.86751,1.86735,1.86745,195700001.0
2006-07-31 20:14:00,1.8675,1.86757,1.86748,1.8675,107599999.0
2006-07-31 20:15:00,1.86743,1.86748,1.86705,1.86705,379799998.0
2006-07-31 20:16:00,1.86703,1.86715,1.86703,1.86715,84700000.0
2006-07-31 20:17:00,1.86718,1.86718,1.86713,1.86715,38300000.0
2006-07-31 20:18:00,1.86717,1.86737,1.86717,1.86728,234599998.0
2006-07-31 20:19:00,1.86734,1.86743,1.8673,1.86743,88599999.0
2006-07-31 20:20:00,1.86739,1.86744,1.86733,1.86735,244400000.0
2006-07-31 20:21:00,1.86731,1.86732,1.86717,1.86717,138200001.0
2006-07-31 20:22:00,1.86712,1.86717,1.86701,1.86703,167799998.0
2006-07-31 20:23:00,1.867,1.8671,1.86694,1.86705,379900004.0
2006-07-31 20:24:00,1.86705,1.8671,1.86699,1.8671,127300000.0
2006-07-31 20:25:00,1.86715,1.86724,1.86708,1.86724,328500001.0
2006-07-31 20:26:00,1.86721,1.8674,1.86716,1.86718,477099998.0
2006-07-31 20:27:00,1.86719,1.86719,1.86699,1.86702,326250000.0
2006-07-31 20:28:00,1.86698,1.86711,1.86696,1.86709,288449998.0
2006-07-31 20:29:00,1.86711,1.86719,1.86706,1.86706,223100000.0
2006-07-31 20:30:00,1.86707,1.86722,1.86706,1.86713,950270003.0
2006-07-31 20:31:00,1.86718,1.86737,1.86718,1.86737,586700003.0
2006-07-31 20:32:00,1.86742,1.8677,1.86742,1.86765,595600003.0
2006-07-31 20:33:00,1.8677,1.86778,1.86759,1.86762,187900001.0
2006-07-31 20:34:00,1.86769,1.86785,1.86769,1.86785,110200000.0
2006-07-31 20:35:00,1.86793,1.86801,1.86793,1.86794,45300000.0
2006-07-31 20:36:00,1.868,1.86805,1.86795,1.86797,105600000.0
2006-07-31 20:37:00,1.86789,1.86791,1.86776,1.86778,138300000.0
2006-07-31 20:38:00,1.86778,1.86796,1.86775,1.86781,211900000.0
2006-07-31 20:39:00,1.86788,1.868,1.86786,1.86798,209700000.0
2006-07-31 20:40:00,1.868,1.86811,1.8679,1.868,171300002.0
2006-07-31 20:41:00,1.86799,1.868,1.86788,1.868,208899998.0
2006-07-31 20:42:00,1.86799,1.86799,1.86767,1.86767,35800000.0
2006-07-31 20:43:00,1.86768,1.86781,1.86768,1.8677,225550000.0
2006-07-31 20:44:00,1.86771,1.86783,1.86771,1.86783,492499999.0
2006-07-31 20:45:00,1.86787,1.8679,1.86781,1.86787,95299999.0
2006-07-31 20:46:00,1.86785,1.86791,1.86785,1.86785,135450000.0
2006-07-31 20:47:00,1.86776,1.86776,1.86756,1.8677,476699999.0
2006-07-31 20:48:00,1.86765,1.86776,1.86757,1.86775,225100001.0
2006-07-31 20:49:00,1.86778,1.86788,1.86776,1.86788,116299999.0
2006-07-31 20:50:00,1.8679,1.86802,1.86787,1.86799,343700001.0
2006-07-31 20:51:00,1.86803,1.86813,1.86802,1.86806,318900000.0
2006-07-31 20:52:00,1.86803,1.86815,1.86799,1.86805,157400001.0
2006-07-31 20:53:00,1.8681,1.86825,1.86798,1.86823,667699996.0
2006-07-31 20:54:00,1.86831,1.8684,1.86828,1.86828,442499998.0
2006-07-31 20:55:00,1.86829,1.86841,1.86826,1.86829,261900000.0
2006-07-31 20:56:00,1.86827,1.86827,1.8681,1.86816,433999999.0
2006-07-31 20:57:00,1.86814,1.86826,1.86804,1.8681,574800002.0
2006-07-31 20:58:00,1.86816,1.86826,1.86807,1.86813,255599997.0
2006-07-31 20:59:00,1.86806,1.86826,1.86723,1.86742,558000001.0
2006-07-31 21:00:00,1.86741,1.8676,1.86737,1.86755,346800002.0
2006-07-31 21:01:00,1.86754,1.86797,1.86754,1.86771,425599999.0
2006-07-31 21:02:00,1.86772,1.86781,1.86767,1.8678,177600001.0
2006-07-31 21:03:00,1.86775,1.86786,1.86773,1.8678,192499999.0
2006-07-31 21:04:00,1.86783,1.86817,1.86778,1.86817,202099999.0
2006-07-31 21:05:00,1.86818,1.86818,1.86774,1.86784,240699998.0
2006-07-31 21:06:00,1.8678,1.86786,1.86774,1.86774,159799999.0
2006-07-31 21:07:00,1.86768,1.8677,1.8676,1.8677,166600000.0
2006-07-31 21:08:00,1.86774,1.86778,1.86766,1.86766,56899999.0
2006-07-31 21:09:00,1.86761,1.86783,1.86761,1.8678,96400000.0
2006-07-31 21:10:00,1.86792,1.868,1.86792,1.868,143700000.0
2006-07-31 21:11:00,1.86795,1.86806,1.86792,1.86799,90600000.0
2006-07-31 21:12:00,1.868,1.86805,1.86797,1.868,95199999.0
2006-07-31 21:13:00,1.86797,1.86815,1.86796,1.86808,231700004.0
2006-07-31 21:14:00,1.86808,1.86812,1.86794,1.868,405500005.0
2006-07-31 21:15:00,1.86805,1.86811,1.86794,1.86808,235000003.0
2006-07-31 21:16:00,1.86812,1.86813,1.86795,1.86795,68300000.0
2006-07-31 21:17:00,1.86792,1.86792,1.8678,1.86781,213999999.0
2006-07-31 21:18:00,1.86778,1.86781,1.86777,1.86778,45000000.0
2006-07-31 21:19:00,1.86785,1.86787,1.86774,1.86784,130400002.0
2006-07-31 21:20:00,1.86785,1.86785,1.86775,1.86782,276000002.0
2006-07-31 21:21:00,1.86781,1.86785,1.86773,1.86773,133300000.0
2006-07-31 21:22:00,1.86778,1.86788,1.86776,1.86783,133100000.0
2006-07-31 21:23:00,1.86787,1.86793,1.86787,1.86793,17600000.0
2006-07-31 21:24:00,1.8679,1.8679,1.86783,1.86786,248999998.0
2006-07-31 21:25:00,1.86784,1.86784,1.86774,1.86781,119799999.0
2006-07-31 21:26:00,1.86784,1.86784,1.86778,1.86778,31499999.0
2006-07-31 21:27:00,1.86776,1.86785,1.86776,1.86785,73400000.0
2006-07-31 21:28:00,1.86785,1.86793,1.8678,1.86793,218199998.0
2006-07-31 21:29:00,1.86786,1.8679,1.8678,1.8679,67600000.0
2006-07-31 21:30:00,1.86791,1.86793,1.86786,1.86786,117750000.0
2006-07-31 21:31:00,1.86791,1.86792,1.86783,1.86783,36100001.0
2006-07-31 21:32:00,1.8679,1.86793,1.86775,1.8679,235100003.0
2006-07-31 21:33:00,1.8679,1.86793,1.86782,1.86788,283000002.0
2006-07-31 21:34:00,1.8679,1.8679,1.8678,1.8678,266799996.0
2006-07-31 21:35:00,1.86783,1.86783,1.86775,1.86775,26000000.0
2006-07-31 21:36:00,1.86778,1.86787,1.86778,1.86778,91900001.0
2006-07-31 21:37:00,1.86777,1.86787,1.86772,1.8678,201099998.0
2006-07-31 21:38:00,1.86777,1.86782,1.86772,1.86772,93600000.0
2006-07-31 21:39:00,1.86778,1.86778,1.86775,1.86775,23800000.0
2006-07-31 21:40:00,1.86772,1.86777,1.86772,1.86774,155200002.0
2006-07-31 21:41:00,1.86776,1.8678,1.86769,1.86773,193199997.0
2006-07-31 21:42:00,1.86773,1.86778,1.86772,1.86775,117899999.0
2006-07-31 21:43:00,1.86771,1.86775,1.86771,1.86775,88300000.0
2006-07-31 21:44:00,1.86773,1.86775,1.86771,1.86773,54546994.0
2006-07-31 21:45:00,1.86772,1.86775,1.86772,1.86775,110399998.0
2006-07-31 21:46:00,1.86775,1.86777,1.86775,1.86775,132099999.0
2006-07-31 21:47:00,1.86773,1.86777,1.8677,1.86777,169699999.0
2006-07-31 21:48:00,1.86773,1.86778,1.8677,1.8677,104200002.0
2006-07-31 21:49:00,1.86777,1.86783,1.86774,1.86778,81300001.0
2006-07-31 21:50:00,1.86771,1.86776,1.8676,1.86776,46300001.0
2006-07-31 21:51:00,1.8678,1.86782,1.86772,1.86778,228800003.0
2006-07-31 21:52:00,1.86786,1.86786,1.86773,1.8678,81400000.0
2006-07-31 21:53:00,1.86783,1.86787,1.86772,1.86772,42100000.0
2006-07-31 21:54:00,1.86772,1.86772,1.8676,1.8676,64600000.0
2006-07-31 21:55:00,1.86763,1.8677,1.86761,1.86768,225700000.0
2006-07-31 21:56:00,1.8677,1.86778,1.8677,1.86778,55100000.0
2006-07-31 21:57:00,1.86781,1.86782,1.86778,1.8678,98999998.0
2006-07-31 21:58:00,1.86778,1.86778,1.86767,1.86767,79100000.0
2006-07-31 21:59:00,1.86766,1.8678,1.86765,1.86765,511169996.0
2006-07-31 22:00:00,1.8677,1.86775,1.86767,1.8677,213200003.0
2006-07-31 22:01:00,1.86775,1.86775,1.86767,1.86767,105999999.0
2006-07-31 22:02:00,1.86773,1.86792,1.86773,1.86792,149800001.0
2006-07-31 22:03:00,1.8679,1.8679,1.86787,1.8679,59600000.0
2006-07-31 22:04:00,1.86787,1.86795,1.86787,1.8679,341199999.0
2006-07-31 22:05:00,1.8679,1.8679,1.86785,1.8679,142999999.0
2006-07-31 22:06:00,1.8679,1.86795,1.8679,1.8679,36900000.0
2006-07-31 22:07:00,1.86795,1.86795,1.8679,1.8679,48800000.0
2006-07-31 22:08:00,1.86785,1.86785,1.86768,1.86768,66200000.0
2006-07-31 22:09:00,1.8677,1.8677,1.8677,1.8677,13200000.0
2006-07-31 22:10:00,1.86767,1.8677,1.86765,1.8677,35600000.0
2006-07-31 22:11:00,1.86772,1.86778,1.8677,1.86773,45600000.0
2006-07-31 22:12:00,1.86767,1.86767,1.86757,1.86757,150399998.0
2006-07-31 22:13:00,1.8676,1.86762,1.8676,1.8676,54000000.0
2006-07-31 22:14:00,1.8676,1.8676,1.8676,1.8676,46600000.0
2006-07-31 22:15:00,1.86765,1.86765,1.86748,1.86755,267000000.0
2006-07-31 22:16:00,1.86755,1.86767,1.86755,1.86763,336300002.0
2006-07-31 22:17:00,1.86762,1.86771,1.86749,1.86771,32900000.0
2006-07-31 22:18:00,1.86778,1.8678,1.86765,1.86765,76900000.0
2006-07-31 22:19:00,1.86763,1.86769,1.86761,1.86767,135200002.0
2006-07-31 22:20:00,1.86764,1.86766,1.86762,1.86765,65600000.0
2006-07-31 22:21:00,1.86769,1.86769,1.86762,1.86767,97900000.0
2006-07-31 22:22:00,1.8677,1.86776,1.86767,1.86772,88399999.0
2006-07-31 22:23:00,1.86778,1.86794,1.86773,1.86773,177800001.0
2006-07-31 22:24:00,1.86773,1.86779,1.86766,1.86775,90699998.0
2006-07-31 22:25:00,1.8678,1.86787,1.86778,1.8678,63850000.0
2006-07-31 22:26:00,1.86784,1.86789,1.86776,1.86785,88900000.0
2006-07-31 22:27:00,1.8678,1.86785,1.86773,1.8678,61000000.0
2006-07-31 22:28:00,1.86789,1.86797,1.86789,1.86791,79700000.0
2006-07-31 22:29:00,1.86793,1.86813,1.86793,1.86799,286599995.0
2006-07-31 22:30:00,1.86801,1.86804,1.86795,1.868,111200000.0
2006-07-31 22:31:00,1.86797,1.86797,1.86787,1.86787,60100000.0
2006-07-31 22:32:00,1.86788,1.8681,1.86786,1.86788,255799999.0
2006-07-31 22:33:00,1.86785,1.86789,1.86784,1.86785,124399999.0
2006-07-31 22:34:00,1.86783,1.86785,1.86771,1.86772,128099999.0
2006-07-31 22:35:00,1.86775,1.86785,1.86775,1.86785,41700001.0
2006-07-31 22:36:00,1.86782,1.86782,1.86761,1.86761,67400001.0
2006-07-31 22:37:00,1.8677,1.86777,1.86762,1.86766,105099998.0
2006-07-31 22:38:00,1.86762,1.86775,1.86762,1.86764,48900001.0
2006-07-31 22:39:00,1.8677,1.8677,1.86765,1.86765,37200001.0
2006-07-31 22:40:00,1.86766,1.86774,1.86766,1.86774,105100000.0
2006-07-31 22:41:00,1.86775,1.8678,1.86773,1.86779,94100000.0
2006-07-31 22:42:00,1.86772,1.86772,1.86756,1.86772,51400000.0
2006-07-31 22:43:00,1.86761,1.86761,1.86747,1.86747,159499999.0
2006-07-31 22:44:00,1.86752,1.86761,1.86751,1.8676,60700000.0
2006-07-31 22:45:00,1.86763,1.86765,1.8676,1.86765,72500001.0
2006-07-31 22:46:00,1.86764,1.86767,1.86757,1.86757,40500000.0
2006-07-31 22:47:00,1.86755,1.8676,1.86749,1.8676,73599999.0
2006-07-31 22:48:00,1.86764,1.8678,1.86764,1.86765,57700000.0
2006-07-31 22:49:00,1.8676,1.86768,1.86753,1.86763,65800001.0
2006-07-31 22:50:00,1.8676,1.86772,1.86756,1.86761,42600000.0
2006-07-31 22:51:00,1.86756,1.86777,1.86756,1.86771,60999999.0
2006-07-31 22:52:00,1.86772,1.86772,1.86772,1.86772,28500000.0
2006-07-31 22:53:00,1.86776,1.8679,1.86758,1.86775,29100000.0
2006-07-31 22:54:00,1.86772,1.86772,1.86765,1.86765,71400000.0
2006-07-31 22:55:00,1.86766,1.86774,1.86766,1.86774,18800000.0
2006-07-31 22:56:00,1.86768,1.86768,1.8676,1.8676,63800001.0
2006-07-31 22:57:00,1.86771,1.86771,1.86752,1.86766,105600002.0
2006-07-31 22:58:00,1.86757,1.86757,1.86725,1.86725,71700001.0
2006-07-31 22:59:00,1.86725,1.86725,1.86715,1.8672,97000000.0
2006-07-31 23:00:00,1.86715,1.86715,1.867,1.867,43600000.0
2006-07-31 23:01:00,1.86744,1.86751,1.8673,1.86744,98300001.0
2006-07-31 23:02:00,1.8674,1.86745,1.86724,1.8673,56000001.0
2006-07-31 23:03:00,1.86723,1.86754,1.86717,1.86737,76099999.0
2006-07-31 23:04:00,1.86737,1.8674,1.86725,1.86738,67500000.0
2006-07-31 23:05:00,1.86752,1.86769,1.86737,1.86742,86599998.0
2006-07-31 23:06:00,1.8676,1.86775,1.86745,1.86775,91100000.0
2006-07-31 23:07:00,1.8676,1.86773,1.86745,1.86768,92299999.0
2006-07-31 23:08:00,1.86742,1.86742,1.86721,1.86727,59000000.0
2006-07-31 23:09:00,1.86728,1.86743,1.86712,1.86737,80700000.0
2006-07-31 23:10:00,1.86735,1.86735,1.86711,1.86719,40000000.0
2006-07-31 23:11:00,1.8672,1.86736,1.86712,1.86717,77900001.0
2006-07-31 23:12:00,1.86715,1.86727,1.86715,1.86725,49100000.0
2006-07-31 23:13:00,1.86727,1.86727,1.86707,1.86715,56599999.0
2006-07-31 23:14:00,1.86708,1.86721,1.86703,1.86718,83700000.0
2006-07-31 23:15:00,1.86719,1.86719,1.8671,1.86712,91399999.0
2006-07-31 23:16:00,1.86713,1.86735,1.86711,1.86723,56500000.0
2006-07-31 23:17:00,1.86708,1.8673,1.86708,1.86729,51200000.0
2006-07-31 23:18:00,1.8673,1.86736,1.86706,1.86711,71199999.0
2006-07-31 23:19:00,1.86717,1.86725,1.8671,1.86715,39750000.0
2006-07-31 23:20:00,1.86731,1.86731,1.86713,1.86724,65999999.0
2006-07-31 23:21:00,1.86721,1.86726,1.86719,1.86721,49700000.0
2006-07-31 23:22:00,1.86723,1.86749,1.86723,1.86732,63200001.0
2006-07-31 23:23:00,1.86726,1.86747,1.86722,1.86746,75300001.0
2006-07-31 23:24:00,1.86749,1.8676,1.86721,1.86732,53900000.0
2006-07-31 23:25:00,1.86747,1.86748,1.86718,1.86736,57000000.0
2006-07-31 23:26:00,1.86738,1.86754,1.86726,1.86738,80300000.0
2006-07-31 23:27:00,1.8674,1.86749,1.86718,1.86733,35300000.0
2006-07-31 23:28:00,1.86737,1.86749,1.86737,1.8674,62700001.0
2006-07-31 23:29:00,1.8675,1.8675,1.86745,1.86747,82800000.0
2006-07-31 23:30:00,1.86747,1.86753,1.86745,1.86753,48300000.0
2006-07-31 23:31:00,1.86742,1.8676,1.86735,1.86735,77200001.0
2006-07-31 23:32:00,1.86737,1.8675,1.86713,1.86716,43400000.0
2006-07-31 23:33:00,1.86712,1.86719,1.86712,1.86719,35800000.0
2006-07-31 23:34:00,1.86714,1.86761,1.86714,1.86761,48000000.0
2006-07-31 23:35:00,1.8675,1.86752,1.8675,1.86752,7400000.0
2006-07-31 23:36:00,1.86735,1.86735,1.86735,1.86735,16299999.0
2006-07-31 23:37:00,1.86738,1.86742,1.86738,1.86742,11000000.0
2006-07-31 23:38:00,1.86735,1.86747,1.86735,1.86743,42700001.0
2006-07-31 23:39:00,1.86751,1.86765,1.86751,1.8676,72900001.0
2006-07-31 23:40:00,1.86756,1.86758,1.86753,1.86758,17400000.0
2006-07-31 23:41:00,1.86753,1.86753,1.86753,1.86753,13700000.0
2006-07-31 23:42:00,1.8676,1.8676,1.8676,1.8676,300000.0
2006-07-31 23:43:00,1.86755,1.86762,1.86755,1.8676,102300001.0
2006-07-31 23:44:00,1.86755,1.86755,1.86755,1.86755,14300000.0
2006-07-31 23:45:00,1.8676,1.86762,1.86745,1.86762,40900000.0
2006-07-31 23:46:00,1.8676,1.8676,1.8676,1.8676,4100000.0
2006-07-31 23:47:00,1.8676,1.8676,1.86755,1.86755,20300000.0
2006-07-31 23:48:00,1.86755,1.8676,1.86755,1.86755,19200000.0
2006-07-31 23:49:00,1.8676,1.8676,1.86752,1.86752,31300000.0
2006-07-31 23:50:00,1.86755,1.8676,1.86755,1.86755,28300000.0
2006-07-31 23:51:00,1.86755,1.86758,1.86755,1.86758,1400000.0
2006-07-31 23:52:00,1.86761,1.86765,1.86761,1.86764,17100000.0
2006-07-31 23:53:00,1.86768,1.86768,1.86757,1.86758,102800003.0
2006-07-31 23:54:00,1.8677,1.8677,1.8676,1.8676,39900000.0
2006-07-31 23:55:00,1.86763,1.86763,1.86762,1.86762,8900000.0
2006-07-31 23:56:00,1.86747,1.86747,1.86743,1.86743,7400000.0
2006-07-31 23:57:00,1.86725,1.86725,1.86725,1.86725,14800000.0
2006-07-31 23:58:00,1.8673,1.8673,1.86725,1.86725,17200000.0
2006-07-31 23:59:00,1.8673,1.8673,1.8673,1.8673,27200000.0
2006-08-01 00:00:00,1.86768,1.86774,1.86768,1.86774,6600000.0
2006-08-01 00:01:00,1.86773,1.86773,1.86772,1.86772,2700000.0
2006-08-01 00:02:00,1.86767,1.86767,1.86763,1.86763,15700000.0
2006-08-01 00:03:00,1.86761,1.86768,1.86751,1.86758,72700000.0
2006-08-01 00:04:00,1.86745,1.8675,1.86745,1.8675,36700001.0
2006-08-01 00:05:00,1.86753,1.86753,1.86743,1.86743,28600000.0
2006-08-01 00:06:00,1.86729,1.86731,1.86709,1.86731,28000000.0
2006-08-01 00:07:00,1.8673,1.8674,1.8673,1.86735,57700000.0
2006-08-01 00:08:00,1.8674,1.8674,1.8673,1.8673,16700000.0
2006-08-01 00:09:00,1.8673,1.86735,1.8673,1.8673,75400001.0
2006-08-01 00:10:00,1.86735,1.86735,1.86735,1.86735,13200000.0
2006-08-01 00:11:00,1.86735,1.86735,1.8673,1.8673,24200000.0
2006-08-01 00:12:00,1.86738,1.86738,1.86738,1.86738,6500000.0
2006-08-01 00:13:00,1.86727,1.86735,1.86727,1.8673,69500000.0
2006-08-01 00:14:00,1.8673,1.8673,1.86725,1.8673,50600000.0
2006-08-01 00:15:00,1.8673,1.8673,1.8673,1.8673,9200000.0
2006-08-01 00:16:00,1.86738,1.86738,1.86722,1.86725,11600000.0
2006-08-01 00:17:00,1.8673,1.86735,1.8673,1.86735,16600000.0
2006-08-01 00:18:00,1.86735,1.86735,1.86735,1.86735,34000000.0
2006-08-01 00:19:00,1.86735,1.86735,1.86725,1.8673,62899998.0
2006-08-01 00:20:00,1.86719,1.86719,1.86716,1.86716,7700000.0
2006-08-01 00:21:00,1.86705,1.86705,1.86705,1.86705,6700000.0
2006-08-01 00:22:00,1.86691,1.86708,1.86682,1.86708,53900000.0
2006-08-01 00:23:00,1.86708,1.86708,1.86694,1.86702,33800001.0
2006-08-01 00:24:00,1.86708,1.86708,1.86698,1.867,31800000.0
2006-08-01 00:25:00,1.86695,1.8671,1.86695,1.86695,58399999.0
2006-08-01 00:26:00,1.86705,1.8671,1.86703,1.86705,22600000.0
2006-08-01 00:27:00,1.86697,1.8671,1.86697,1.86705,41100000.0
2006-08-01 00:28:00,1.86703,1.86703,1.86674,1.86693,47900000.0
2006-08-01 00:29:00,1.86692,1.86712,1.86692,1.86712,73100000.0
2006-08-01 00:30:00,1.86715,1.86715,1.8671,1.8671,30799999.0
2006-08-01 00:31:00,1.86715,1.86715,1.86715,1.86715,3200000.0
2006-08-01 00:32:00,1.86677,1.86677,1.86625,1.86653,44000000.0
2006-08-01 00:33:00,1.86661,1.86666,1.86646,1.8666,111400000.0
2006-08-01 00:34:00,1.86663,1.8667,1.8666,1.8667,107099999.0
2006-08-01 00:35:00,1.86669,1.86669,1.86668,1.86668,40099998.0
2006-08-01 00:36:00,1.86668,1.86678,1.86668,1.86677,19300000.0
2006-08-01 00:37:00,1.86672,1.86678,1.86668,1.86675,87599998.0
2006-08-01 00:38:00,1.86667,1.86667,1.86665,1.86665,2600000.0
2006-08-01 00:39:00,1.86678,1.86684,1.86678,1.86679,43099999.0
2006-08-01 00:40:00,1.86686,1.86686,1.86667,1.86674,54400000.0
2006-08-01 00:41:00,1.86668,1.86673,1.86666,1.86673,47000000.0
2006-08-01 00:42:00,1.86667,1.86668,1.86656,1.86661,68000000.0
2006-08-01 00:43:00,1.86665,1.86673,1.86658,1.86672,58499999.0
2006-08-01 00:44:00,1.86674,1.86683,1.86668,1.86673,79000001.0
2006-08-01 00:45:00,1.86675,1.86683,1.86675,1.86683,9700000.0
2006-08-01 00:46:00,1.86683,1.86727,1.86683,1.86709,100599999.0
2006-08-01 00:47:00,1.86704,1.86733,1.86704,1.86733,42299999.0
2006-08-01 00:48:00,1.86729,1.86738,1.86721,1.86726,98870000.0
2006-08-01 00:49:00,1.86722,1.86734,1.86722,1.86734,21600000.0
2006-08-01 00:50:00,1.86736,1.86741,1.86728,1.86728,97699997.0
2006-08-01 00:51:00,1.86725,1.86728,1.86719,1.86724,38600000.0
2006-08-01 00:52:00,1.86732,1.86737,1.8673,1.86735,32299999.0
2006-08-01 00:53:00,1.86732,1.86741,1.86725,1.86725,39400000.0
2006-08-01 00:54:00,1.86731,1.86738,1.86731,1.86738,12700000.0
2006-08-01 00:55:00,1.86735,1.86741,1.86735,1.8674,51900000.0
2006-08-01 00:56:00,1.8674,1.86743,1.86734,1.8674,164999998.0
2006-08-01 00:57:00,1.86746,1.86746,1.86734,1.86735,53499998.0
2006-08-01 00:58:00,1.86737,1.86747,1.86736,1.86747,66000002.0
2006-08-01 00:59:00,1.86756,1.86759,1.86741,1.86754,114500001.0
2006-08-01 01:00:00,1.86756,1.86767,1.86756,1.86767,10400000.0
2006-08-01 01:01:00,1.86763,1.86765,1.86763,1.86765,60300001.0
2006-08-01 01:02:00,1.86763,1.8677,1.8676,1.8676,38300001.0
2006-08-01 01:03:00,1.86766,1.86766,1.86743,1.86754,61900000.0
2006-08-01 01:04:00,1.86753,1.86761,1.86752,1.86753,55000000.0
2006-08-01 01:05:00,1.8676,1.86764,1.86751,1.86756,118500001.0
2006-08-01 01:06:00,1.86753,1.86756,1.86752,1.86752,55200001.0
2006-08-01 01:07:00,1.86754,1.86758,1.86751,1.86751,58200001.0
2006-08-01 01:08:00,1.86745,1.86754,1.86745,1.86754,43400000.0
2006-08-01 01:09:00,1.8675,1.86755,1.8675,1.86755,47400001.0
2006-08-01 01:10:00,1.86743,1.86756,1.86743,1.86747,44800000.0
2006-08-01 01:11:00,1.86751,1.86753,1.86746,1.86753,73600001.0
2006-08-01 01:12:00,1.86747,1.86754,1.86747,1.86748,33000000.0
2006-08-01 01:13:00,1.86755,1.86755,1.86748,1.86748,11700000.0
2006-08-01 01:14:00,1.86755,1.86755,1.86751,1.86751,56100001.0
2006-08-01 01:15:00,1.8674,1.8675,1.86726,1.8675,42900000.0
2006-08-01 01:16:00,1.8675,1.8675,1.86745,1.86745,56200000.0
2006-08-01 01:17:00,1.86745,1.8675,1.8674,1.86745,51799999.0
2006-08-01 01:18:00,1.8675,1.8675,1.86745,1.8675,37000000.0
2006-08-01 01:19:00,1.86741,1.86742,1.86741,1.86742,19700000.0
2006-08-01 01:20:00,1.8674,1.86745,1.8674,1.86745,21299999.0
2006-08-01 01:21:00,1.86735,1.86743,1.86735,1.86743,13900000.0
2006-08-01 01:22:00,1.86737,1.86745,1.86737,1.86745,14400000.0
2006-08-01 01:23:00,1.86747,1.86753,1.86747,1.86753,16300000.0
2006-08-01 01:24:00,1.86749,1.86755,1.86749,1.86754,60100001.0
2006-08-01 01:25:00,1.86757,1.8676,1.8675,1.86755,66899999.0
2006-08-01 01:26:00,1.8676,1.8676,1.86755,1.8676,55900001.0
2006-08-01 01:27:00,1.86755,1.86762,1.86755,1.86762,53099999.0
2006-08-01 01:28:00,1.86755,1.8676,1.86745,1.86745,36700000.0
2006-08-01 01:29:00,1.8676,1.8676,1.86753,1.86755,56100001.0
2006-08-01 01:30:00,1.86763,1.86763,1.86755,1.86755,55399998.0
2006-08-01 01:31:00,1.86774,1.86788,1.86774,1.86788,19900000.0
2006-08-01 01:32:00,1.86789,1.86793,1.86789,1.86793,41400002.0
2006-08-01 01:33:00,1.86791,1.86792,1.8678,1.86788,68400001.0
2006-08-01 01:34:00,1.86788,1.8679,1.8678,1.8679,36000000.0
2006-08-01 01:35:00,1.86785,1.86785,1.86785,1.86785,52900000.0
2006-08-01 01:36:00,1.86792,1.86794,1.86788,1.86793,69249999.0
2006-08-01 01:37:00,1.86791,1.86793,1.86773,1.86773,49600000.0
2006-08-01 01:38:00,1.86762,1.86766,1.86755,1.86755,31100000.0
2006-08-01 01:39:00,1.86758,1.86758,1.86751,1.86758,43700000.0
2006-08-01 01:40:00,1.86755,1.86755,1.86752,1.86752,13300000.0
2006-08-01 01:41:00,1.86755,1.86755,1.86742,1.8675,113500001.0
2006-08-01 01:42:00,1.86749,1.86752,1.8674,1.86745,80000001.0
2006-08-01 01:43:00,1.86748,1.8676,1.86748,1.86757,75200002.0
2006-08-01 01:44:00,1.86747,1.8675,1.86747,1.8675,6400000.0
2006-08-01 01:45:00,1.86755,1.86755,1.8675,1.8675,23400000.0
2006-08-01 01:46:00,1.8675,1.8675,1.86747,1.8675,59800001.0
2006-08-01 01:47:00,1.86755,1.86755,1.8675,1.8675,14300000.0
2006-08-01 01:48:00,1.8675,1.86755,1.86745,1.86755,58900001.0
2006-08-01 01:49:00,1.86748,1.86748,1.86747,1.86747,48499999.0
2006-08-01 01:50:00,1.86748,1.86748,1.86737,1.86737,37800001.0
2006-08-01 01:51:00,1.86737,1.86737,1.86724,1.86733,93100000.0
2006-08-01 01:52:00,1.86735,1.86741,1.86734,1.8674,51500000.0
2006-08-01 01:53:00,1.86738,1.86742,1.86738,1.86742,1800000.0
2006-08-01 01:54:00,1.86739,1.86744,1.86738,1.86743,15700000.0
2006-08-01 01:55:00,1.86747,1.86755,1.86747,1.8675,102900000.0
2006-08-01 01:56:00,1.86745,1.86745,1.8674,1.86745,44800000.0
2006-08-01 01:57:00,1.86745,1.86745,1.86742,1.86745,33700000.0
2006-08-01 01:58:00,1.86742,1.86744,1.86712,1.86737,51199999.0
2006-08-01 01:59:00,1.86735,1.86735,1.86733,1.86735,60700000.0
2006-08-01 02:00:00,1.8674,1.86761,1.8674,1.86761,59800001.0
2006-08-01 02:01:00,1.8676,1.86762,1.8676,1.8676,48500000.0
2006-08-01 02:02:00,1.86757,1.8676,1.86757,1.86757,24800000.0
2006-08-01 02:03:00,1.86763,1.86765,1.86756,1.86761,89899998.0
2006-08-01 02:04:00,1.86764,1.86779,1.86761,1.86773,29100000.0
2006-08-01 02:05:00,1.86766,1.8677,1.86758,1.8677,81200003.0
2006-08-01 02:06:00,1.86777,1.86789,1.86775,1.86789,41800000.0
2006-08-01 02:07:00,1.86792,1.86792,1.86782,1.86782,27100000.0
2006-08-01 02:08:00,1.8678,1.8678,1.8678,1.8678,700000.0
2006-08-01 02:09:00,1.86775,1.86776,1.86773,1.86773,37200000.0
2006-08-01 02:10:00,1.86779,1.86779,1.86753,1.86753,124799997.0
2006-08-01 02:11:00,1.86757,1.86757,1.86745,1.86755,44200000.0
2006-08-01 02:12:00,1.86752,1.86762,1.86747,1.86747,66399999.0
2006-08-01 02:13:00,1.8675,1.86755,1.86742,1.8675,88300001.0
2006-08-01 02:14:00,1.86758,1.86758,1.86754,1.86757,54900000.0
2006-08-01 02:15:00,1.86755,1.86755,1.86745,1.86755,24199999.0
2006-08-01 02:16:00,1.86755,1.86755,1.8675,1.8675,39900000.0
2006-08-01 02:17:00,1.86755,1.86755,1.8675,1.8675,14600000.0
2006-08-01 02:18:00,1.86752,1.86757,1.86748,1.86757,51000000.0
2006-08-01 02:19:00,1.86748,1.8675,1.86739,1.8675,42200000.0
2006-08-01 02:20:00,1.86751,1.86751,1.86721,1.86721,54100000.0
2006-08-01 02:21:00,1.8671,1.86715,1.86705,1.86715,38600000.0
2006-08-01 02:22:00,1.86705,1.86715,1.86705,1.86707,131200001.0
2006-08-01 02:23:00,1.86718,1.86733,1.86718,1.86725,102499998.0
2006-08-01 02:24:00,1.86722,1.86729,1.86722,1.86728,38699999.0
2006-08-01 02:25:00,1.8672,1.86722,1.86707,1.86707,26300000.0
2006-08-01 02:26:00,1.867,1.86705,1.86687,1.867,64700000.0
2006-08-01 02:27:00,1.86695,1.86701,1.86687,1.86701,113399999.0
2006-08-01 02:28:00,1.86698,1.86712,1.86698,1.86712,19200000.0
2006-08-01 02:29:00,1.86712,1.86715,1.86705,1.86715,36600000.0
2006-08-01 02:30:00,1.86709,1.86711,1.86701,1.86702,51400001.0
2006-08-01 02:31:00,1.86705,1.86712,1.86673,1.86695,42300000.0
2006-08-01 02:32:00,1.86688,1.86688,1.8668,1.8668,45000000.0
2006-08-01 02:33:00,1.86682,1.86682,1.86665,1.86665,43100000.0
2006-08-01 02:34:00,1.86667,1.86675,1.86667,1.86668,59299999.0
2006-08-01 02:35:00,1.86672,1.86672,1.86651,1.86659,61999999.0
2006-08-01 02:36:00,1.86653,1.86653,1.86639,1.8664,83400003.0
2006-08-01 02:37:00,1.86643,1.86643,1.86639,1.86639,6200000.0
2006-08-01 02:38:00,1.86635,1.86647,1.86635,1.86638,66500000.0
2006-08-01 02:39:00,1.86635,1.86635,1.86627,1.86635,50500000.0
2006-08-01 02:40:00,1.8663,1.8663,1.8663,1.8663,23200000.0
2006-08-01 02:41:00,1.86632,1.86641,1.86631,1.86631,56900000.0
2006-08-01 02:42:00,1.86633,1.86635,1.86627,1.86635,81999999.0
2006-08-01 02:43:00,1.8663,1.86635,1.8663,1.8663,33100000.0
2006-08-01 02:44:00,1.86625,1.86635,1.86625,1.86635,75100000.0
2006-08-01 02:45:00,1.8663,1.8663,1.86625,1.86625,47000000.0
2006-08-01 02:46:00,1.86628,1.86638,1.86628,1.8663,91700001.0
2006-08-01 02:47:00,1.86632,1.86645,1.86632,1.86632,29300000.0
2006-08-01 02:48:00,1.86641,1.86642,1.86641,1.86642,10200000.0
2006-08-01 02:49:00,1.8664,1.86645,1.8664,1.8664,20900000.0
2006-08-01 02:50:00,1.8664,1.86645,1.8664,1.86645,3400000.0
2006-08-01 02:51:00,1.86637,1.86651,1.86637,1.86648,53899999.0
2006-08-01 02:52:00,1.86642,1.86648,1.8664,1.86646,41200000.0
2006-08-01 02:53:00,1.86649,1.86655,1.86649,1.86649,39000000.0
2006-08-01 02:54:00,1.86652,1.86669,1.86652,1.86666,64400002.0
2006-08-01 02:55:00,1.86653,1.86653,1.86642,1.86642,55300002.0
2006-08-01 02:56:00,1.86648,1.86659,1.86644,1.86659,74200000.0
2006-08-01 02:57:00,1.86668,1.86673,1.86663,1.86668,79400000.0
2006-08-01 02:58:00,1.86661,1.86662,1.86651,1.86658,50999998.0
2006-08-01 02:59:00,1.86655,1.86655,1.86645,1.86645,13900000.0
2006-08-01 03:00:00,1.8665,1.86675,1.8665,1.86675,73399999.0
2006-08-01 03:01:00,1.86673,1.86673,1.86649,1.86665,91100001.0
2006-08-01 03:02:00,1.86665,1.86676,1.86665,1.8667,103199999.0
2006-08-01 03:03:00,1.86675,1.86675,1.86665,1.86673,63199999.0
2006-08-01 03:04:00,1.86677,1.86677,1.86669,1.86673,37399999.0
2006-08-01 03:05:00,1.8667,1.86698,1.8667,1.86698,103499997.0
2006-08-01 03:06:00,1.86703,1.8673,1.86703,1.8673,71999998.0
2006-08-01 03:07:00,1.86742,1.86743,1.86714,1.86735,85499998.0
2006-08-01 03:08:00,1.86744,1.86744,1.86741,1.86741,10000000.0
2006-08-01 03:09:00,1.86751,1.8677,1.86751,1.8677,28200000.0
2006-08-01 03:10:00,1.86777,1.86788,1.86765,1.86765,54000000.0
2006-08-01 03:11:00,1.8677,1.86778,1.86766,1.86766,33200000.0
2006-08-01 03:12:00,1.86775,1.86775,1.86762,1.8677,26200000.0
2006-08-01 03:13:00,1.86777,1.86777,1.86765,1.8677,39500000.0
2006-08-01 03:14:00,1.86771,1.86771,1.86769,1.86769,10500000.0
2006-08-01 03:15:00,1.8676,1.8676,1.86729,1.86731,54199999.0
2006-08-01 03:16:00,1.86741,1.86744,1.86731,1.86731,55800000.0
2006-08-01 03:17:00,1.86729,1.86736,1.86726,1.86735,75099999.0
2006-08-01 03:18:00,1.86728,1.8673,1.86725,1.8673,50600000.0
2006-08-01 03:19:00,1.86724,1.86725,1.86713,1.86722,81000000.0
2006-08-01 03:20:00,1.86724,1.86724,1.86716,1.86716,28200000.0
2006-08-01 03:21:00,1.86712,1.8672,1.86712,1.8672,55500000.0
2006-08-01 03:22:00,1.86715,1.8672,1.8671,1.8671,23100000.0
2006-08-01 03:23:00,1.8671,1.8671,1.86707,1.86707,21500000.0
2006-08-01 03:24:00,1.86715,1.8672,1.86715,1.8672,9100000.0
2006-08-01 03:25:00,1.86714,1.8672,1.86708,1.86714,63100000.0
2006-08-01 03:26:00,1.86713,1.8672,1.86713,1.8672,93799999.0
2006-08-01 03:27:00,1.86713,1.86713,1.86712,1.86712,17200000.0
2006-08-01 03:28:00,1.86713,1.86713,1.86705,1.86705,22899999.0
2006-08-01 03:29:00,1.86707,1.86714,1.86706,1.86706,37900001.0
2006-08-01 03:30:00,1.86708,1.86708,1.86702,1.86702,8300000.0
2006-08-01 03:31:00,1.86702,1.86705,1.86702,1.86705,59500000.0
2006-08-01 03:32:00,1.86705,1.86705,1.86695,1.86701,61399998.0
2006-08-01 03:33:00,1.86693,1.86693,1.86693,1.86693,3400000.0
2006-08-01 03:34:00,1.86697,1.86697,1.86693,1.86693,11200000.0
2006-08-01 03:35:00,1.86703,1.86714,1.86701,1.86701,53200000.0
2006-08-01 03:36:00,1.86697,1.86705,1.86697,1.867,74700001.0
2006-08-01 03:37:00,1.86709,1.86709,1.86706,1.86706,19500000.0
2006-08-01 03:38:00,1.86707,1.86708,1.86695,1.86695,82099999.0
2006-08-01 03:39:00,1.86692,1.86692,1.86677,1.86677,50000000.0
2006-08-01 03:40:00,1.86678,1.86678,1.86664,1.86668,27270000.0
2006-08-01 03:41:00,1.86666,1.86666,1.86504,1.86504,161400001.0
2006-08-01 03:42:00,1.86502,1.86557,1.86502,1.86556,57900000.0
2006-08-01 03:43:00,1.86553,1.86553,1.86524,1.86524,19500000.0
2006-08-01 03:44:00,1.86511,1.86514,1.86511,1.86514,20100000.0
2006-08-01 03:45:00,1.86518,1.86532,1.86518,1.86532,42900000.0
2006-08-01 03:46:00,1.86527,1.86527,1.86506,1.86506,64400000.0
2006-08-01 03:47:00,1.86512,1.86521,1.86509,1.86515,33100000.0
2006-08-01 03:48:00,1.86511,1.86523,1.86508,1.86523,92200001.0
2006-08-01 03:49:00,1.86516,1.86525,1.86516,1.86525,31100000.0
2006-08-01 03:50:00,1.86522,1.86522,1.86521,1.86521,20100000.0
2006-08-01 03:51:00,1.86525,1.86531,1.86522,1.86522,46000000.0
2006-08-01 03:52:00,1.86525,1.86529,1.86519,1.86523,79399999.0
2006-08-01 03:53:00,1.8652,1.86525,1.8652,1.86525,89100000.0
2006-08-01 03:54:00,1.86527,1.86528,1.86522,1.86522,49300000.0
2006-08-01 03:55:00,1.86524,1.86527,1.86523,1.86527,34000000.0
2006-08-01 03:56:00,1.86523,1.86523,1.86512,1.86517,39500000.0
2006-08-01 03:57:00,1.86504,1.86504,1.86496,1.86499,95799999.0
2006-08-01 03:58:00,1.86495,1.86495,1.86475,1.86475,34300000.0
2006-08-01 03:59:00,1.86437,1.86437,1.8639,1.86423,33300000.0
2006-08-01 04:00:00,1.8643,1.86445,1.8643,1.86439,67400000.0
2006-08-01 04:01:00,1.86464,1.86473,1.86464,1.86473,23400000.0
2006-08-01 04:02:00,1.86504,1.86511,1.86504,1.86511,13300000.0
2006-08-01 04:03:00,1.86522,1.86531,1.86501,1.8653,81599999.0
2006-08-01 04:04:00,1.86528,1.86536,1.86522,1.86522,48900001.0
2006-08-01 04:05:00,1.86518,1.86532,1.86513,1.86532,49800001.0
2006-08-01 04:06:00,1.86533,1.86562,1.86533,1.86548,50000000.0
2006-08-01 04:07:00,1.86545,1.8655,1.86538,1.86538,42850000.0
2006-08-01 04:08:00,1.86549,1.86549,1.86538,1.86545,34500000.0
2006-08-01 04:09:00,1.86544,1.86544,1.86531,1.86531,42370000.0
2006-08-01 04:10:00,1.86512,1.86512,1.86508,1.86508,41700001.0
2006-08-01 04:11:00,1.86498,1.86498,1.86482,1.86482,22500000.0
2006-08-01 04:12:00,1.86481,1.86481,1.86463,1.86463,14500000.0
2006-08-01 04:13:00,1.86466,1.86479,1.86465,1.86465,44700000.0
2006-08-01 04:14:00,1.86468,1.86471,1.86459,1.86459,103300000.0
2006-08-01 04:15:00,1.86472,1.86487,1.86472,1.86487,47700000.0
2006-08-01 04:16:00,1.86485,1.86491,1.86483,1.86485,75500001.0
2006-08-01 04:17:00,1.86483,1.86485,1.86483,1.86485,26400000.0
2006-08-01 04:18:00,1.86491,1.86495,1.86491,1.86494,29300000.0
2006-08-01 04:19:00,1.86495,1.86503,1.86486,1.86491,81200002.0
2006-08-01 04:20:00,1.86486,1.86494,1.86486,1.86486,29900000.0
2006-08-01 04:21:00,1.86491,1.86495,1.86491,1.86495,28300000.0
2006-08-01 04:22:00,1.86489,1.86498,1.86484,1.86498,39800000.0
2006-08-01 04:23:00,1.86497,1.86497,1.86485,1.86488,72700000.0
2006-08-01 04:24:00,1.8649,1.86495,1.8649,1.8649,49200000.0
2006-08-01 04:25:00,1.8649,1.8649,1.8649,1.8649,45500000.0
2006-08-01 04:26:00,1.86495,1.86495,1.86485,1.8649,26800000.0
2006-08-01 04:27:00,1.86495,1.86499,1.86489,1.86499,46900000.0
2006-08-01 04:28:00,1.86493,1.86503,1.86489,1.86503,51400001.0
2006-08-01 04:29:00,1.86515,1.86567,1.86515,1.86556,82200000.0
2006-08-01 04:30:00,1.86559,1.86581,1.86559,1.86578,151700001.0
2006-08-01 04:31:00,1.86573,1.86573,1.86561,1.86566,49900000.0
2006-08-01 04:32:00,1.86569,1.86586,1.86569,1.86586,9400000.0
2006-08-01 04:33:00,1.86583,1.86624,1.86578,1.86623,64400000.0
2006-08-01 04:34:00,1.86616,1.86616,1.86609,1.86609,5800000.0
2006-08-01 04:35:00,1.86596,1.86607,1.86595,1.86595,54400001.0
2006-08-01 04:36:00,1.86591,1.86606,1.8659,1.866,77800002.0
2006-08-01 04:37:00,1.86598,1.86598,1.86586,1.8659,76600001.0
2006-08-01 04:38:00,1.8659,1.86595,1.8659,1.86595,85200000.0
2006-08-01 04:39:00,1.86595,1.86595,1.8659,1.8659,3800000.0
2006-08-01 04:40:00,1.866,1.866,1.86594,1.86594,21100000.0
2006-08-01 04:41:00,1.86595,1.86595,1.86582,1.86586,68599999.0
2006-08-01 04:42:00,1.86579,1.86579,1.86573,1.86573,58700000.0
2006-08-01 04:43:00,1.86572,1.86582,1.86572,1.86581,72599999.0
2006-08-01 04:44:00,1.86576,1.86582,1.86566,1.86566,54800000.0
2006-08-01 04:45:00,1.86572,1.86572,1.86568,1.86568,9700000.0
2006-08-01 04:46:00,1.86578,1.86578,1.86572,1.86572,18200000.0
2006-08-01 04:47:00,1.86571,1.86571,1.86558,1.8656,48100000.0
2006-08-01 04:48:00,1.86562,1.86562,1.86554,1.86554,29800000.0
2006-08-01 04:49:00,1.8655,1.86562,1.86547,1.86547,36900000.0
2006-08-01 04:50:00,1.8654,1.8654,1.8653,1.8653,43800000.0
2006-08-01 04:51:00,1.86535,1.86545,1.86535,1.86541,29300001.0
2006-08-01 04:52:00,1.8655,1.8655,1.8655,1.8655,26599999.0
2006-08-01 04:53:00,1.86543,1.86545,1.86543,1.86545,6400000.0
2006-08-01 04:54:00,1.8655,1.8655,1.8655,1.8655,3200000.0
2006-08-01 04:55:00,1.8655,1.86554,1.8654,1.86554,32100000.0
2006-08-01 04:56:00,1.8655,1.8655,1.8655,1.8655,800000.0
2006-08-01 04:57:00,1.86555,1.8656,1.86553,1.86555,42600000.0
2006-08-01 04:58:00,1.8655,1.86576,1.8655,1.86576,37500000.0
2006-08-01 04:59:00,1.86582,1.86582,1.86569,1.86572,49100002.0
2006-08-01 05:00:00,1.8658,1.8658,1.86575,1.86575,38699999.0
2006-08-01 05:01:00,1.8657,1.8657,1.8657,1.8657,4000000.0
2006-08-01 05:02:00,1.86573,1.86573,1.86573,1.86573,33900002.0
2006-08-01 05:03:00,1.86572,1.86575,1.86572,1.86575,22300000.0
2006-08-01 05:04:00,1.86575,1.86575,1.86575,1.86575,3200000.0
2006-08-01 05:05:00,1.8658,1.8658,1.8658,1.8658,24300000.0
2006-08-01 05:06:00,1.86578,1.86583,1.86574,1.86576,33800000.0
2006-08-01 05:07:00,1.86571,1.86571,1.86559,1.86562,48600000.0
2006-08-01 05:08:00,1.86557,1.86557,1.86553,1.86553,15200000.0
2006-08-01 05:09:00,1.86552,1.86552,1.86543,1.8655,54399999.0
2006-08-01 05:10:00,1.86553,1.86554,1.86548,1.86554,40200000.0
2006-08-01 05:11:00,1.86548,1.86567,1.86548,1.86553,56299999.0
2006-08-01 05:12:00,1.8655,1.8655,1.8655,1.8655,12800000.0
2006-08-01 05:13:00,1.86545,1.8655,1.86545,1.86545,20100000.0
2006-08-01 05:14:00,1.86543,1.8655,1.86543,1.86545,90200000.0
2006-08-01 05:15:00,1.86547,1.86547,1.86536,1.8654,46700000.0
2006-08-01 05:16:00,1.86537,1.86545,1.86535,1.8654,22100000.0
2006-08-01 05:17:00,1.86549,1.86551,1.86544,1.86544,54399999.0
2006-08-01 05:18:00,1.86543,1.86553,1.86543,1.86547,83100000.0
2006-08-01 05:19:00,1.8654,1.86545,1.8654,1.86543,61300000.0
2006-08-01 05:20:00,1.86537,1.86545,1.86537,1.8654,39800000.0
2006-08-01 05:21:00,1.8654,1.86547,1.86538,1.8654,40450001.0
2006-08-01 05:22:00,1.86545,1.86545,1.86513,1.86513,77000001.0
2006-08-01 05:23:00,1.86514,1.86514,1.86513,1.86513,26300001.0
2006-08-01 05:24:00,1.8652,1.86528,1.86514,1.8652,72699998.0
2006-08-01 05:25:00,1.86529,1.86534,1.86529,1.86533,80600002.0
2006-08-01 05:26:00,1.86525,1.86528,1.8652,1.86522,32400000.0
2006-08-01 05:27:00,1.86525,1.86525,1.86525,1.86525,17900000.0
2006-08-01 05:28:00,1.86525,1.86525,1.86518,1.86518,62400001.0
2006-08-01 05:29:00,1.8652,1.8652,1.86515,1.8652,32000000.0
2006-08-01 05:30:00,1.86517,1.86523,1.86516,1.86523,46100000.0
2006-08-01 05:31:00,1.8652,1.8652,1.86515,1.86515,59500002.0
2006-08-01 05:32:00,1.8652,1.8652,1.86518,1.8652,34400000.0
2006-08-01 05:33:00,1.86522,1.86522,1.86515,1.8652,71599998.0
2006-08-01 05:34:00,1.86522,1.86525,1.86494,1.86521,62399999.0
2006-08-01 05:35:00,1.86515,1.8652,1.86515,1.8652,11900000.0
2006-08-01 05:36:00,1.86515,1.8652,1.86515,1.8652,34400000.0
2006-08-01 05:37:00,1.8651,1.8651,1.86498,1.86498,64600001.0
2006-08-01 05:38:00,1.86506,1.86522,1.86495,1.86522,59799999.0
2006-08-01 05:39:00,1.86514,1.86514,1.86501,1.86501,7900000.0
2006-08-01 05:40:00,1.86509,1.86528,1.86507,1.86508,58450000.0
2006-08-01 05:41:00,1.86503,1.8651,1.86503,1.86505,29500000.0
2006-08-01 05:42:00,1.86509,1.86512,1.86505,1.86505,93600002.0
2006-08-01 05:43:00,1.86509,1.86512,1.86505,1.86505,22900000.0
2006-08-01 05:44:00,1.86504,1.86507,1.86498,1.86501,74900000.0
2006-08-01 05:45:00,1.86508,1.86508,1.86495,1.86505,69500000.0
2006-08-01 05:46:00,1.86501,1.86503,1.86493,1.86497,23300000.0
2006-08-01 05:47:00,1.86492,1.86492,1.86485,1.8649,60000000.0
2006-08-01 05:48:00,1.86489,1.86489,1.86482,1.86485,48299999.0
2006-08-01 05:49:00,1.86487,1.86487,1.86469,1.86478,46400000.0
2006-08-01 05:50:00,1.86476,1.86482,1.86471,1.86482,49499999.0
2006-08-01 05:51:00,1.86476,1.86476,1.86453,1.86467,81900000.0
2006-08-01 05:52:00,1.86463,1.86474,1.86459,1.86468,47800000.0
2006-08-01 05:53:00,1.86459,1.86461,1.86449,1.86454,34700000.0
2006-08-01 05:54:00,1.86455,1.86457,1.8644,1.86455,30200000.0
2006-08-01 05:55:00,1.8645,1.86455,1.8645,1.8645,47900000.0
2006-08-01 05:56:00,1.86451,1.86451,1.86437,1.8644,118400000.0
2006-08-01 05:57:00,1.86445,1.86445,1.8644,1.86445,51999998.0
2006-08-01 05:58:00,1.86445,1.86445,1.86435,1.8644,60600000.0
2006-08-01 05:59:00,1.86438,1.86445,1.86435,1.8644,41000000.0
2006-08-01 06:00:00,1.86443,1.86443,1.86426,1.86427,79300000.0
2006-08-01 06:01:00,1.86442,1.8645,1.86441,1.86448,25800000.0
2006-08-01 06:02:00,1.86448,1.86458,1.86447,1.86453,39300000.0
2006-08-01 06:03:00,1.86459,1.86462,1.86449,1.86457,60499998.0
2006-08-01 06:04:00,1.86449,1.8647,1.86449,1.8647,67300000.0
2006-08-01 06:05:00,1.86467,1.86467,1.8646,1.86467,18700000.0
2006-08-01 06:06:00,1.86467,1.86483,1.86467,1.86479,81400000.0
2006-08-01 06:07:00,1.8648,1.86485,1.86475,1.8648,98899998.0
2006-08-01 06:08:00,1.86484,1.86491,1.86484,1.86491,19200000.0
2006-08-01 06:09:00,1.86485,1.86486,1.86467,1.86467,113799997.0
2006-08-01 06:10:00,1.86466,1.86472,1.86456,1.86456,66300000.0
2006-08-01 06:11:00,1.86449,1.8645,1.86443,1.86448,34200001.0
2006-08-01 06:12:00,1.86457,1.86462,1.86451,1.86452,39400000.0
2006-08-01 06:13:00,1.8645,1.86455,1.8645,1.8645,22000000.0
2006-08-01 06:14:00,1.86448,1.86448,1.86448,1.86448,34099998.0
2006-08-01 06:15:00,1.86455,1.86455,1.86443,1.86455,32400000.0
2006-08-01 06:16:00,1.86451,1.8646,1.86449,1.86451,104146995.0
2006-08-01 06:17:00,1.86456,1.86465,1.86451,1.86463,67900001.0
2006-08-01 06:18:00,1.86468,1.86487,1.86468,1.86487,34100000.0
2006-08-01 06:19:00,1.86475,1.86479,1.86464,1.86479,74900001.0
2006-08-01 06:20:00,1.86478,1.86482,1.86462,1.86482,88999999.0
2006-08-01 06:21:00,1.86465,1.86479,1.86463,1.8647,47600000.0
2006-08-01 06:22:00,1.8647,1.86482,1.8647,1.86482,41100000.0
2006-08-01 06:23:00,1.86485,1.86485,1.86467,1.86467,27900000.0
2006-08-01 06:24:00,1.86471,1.86475,1.86464,1.86464,121999999.0
2006-08-01 06:25:00,1.8647,1.8647,1.86458,1.8647,53200000.0
2006-08-01 06:26:00,1.86457,1.86468,1.86457,1.86468,12000000.0
2006-08-01 06:27:00,1.86465,1.86473,1.86462,1.86473,35700000.0
2006-08-01 06:28:00,1.86465,1.86473,1.86465,1.86472,65999999.0
2006-08-01 06:29:00,1.86473,1.86485,1.86471,1.86485,54000001.0
2006-08-01 06:30:00,1.8648,1.86485,1.86475,1.86485,62099999.0
2006-08-01 06:31:00,1.86471,1.86473,1.8646,1.86473,38900000.0
2006-08-01 06:32:00,1.8647,1.8647,1.86468,1.8647,93700000.0
2006-08-01 06:33:00,1.8647,1.86471,1.86462,1.86462,32500000.0
2006-08-01 06:34:00,1.86456,1.8647,1.86456,1.86469,74200001.0
2006-08-01 06:35:00,1.86473,1.86473,1.86455,1.86455,85100001.0
2006-08-01 06:36:00,1.86467,1.86467,1.86456,1.86456,75200000.0
2006-08-01 06:37:00,1.86455,1.86455,1.86455,1.86455,30200001.0
2006-08-01 06:38:00,1.86457,1.86457,1.86453,1.86453,20000001.0
2006-08-01 06:39:00,1.86443,1.86447,1.86443,1.86447,39400000.0
2006-08-01 06:40:00,1.86442,1.86442,1.86435,1.86435,10100000.0
2006-08-01 06:41:00,1.86436,1.86441,1.86432,1.86436,75099998.0
2006-08-01 06:42:00,1.86433,1.86433,1.86426,1.86433,49200000.0
2006-08-01 06:43:00,1.86433,1.86433,1.86422,1.86422,8700000.0
2006-08-01 06:44:00,1.86421,1.86425,1.86412,1.86417,15400000.0
2006-08-01 06:45:00,1.86415,1.86424,1.8641,1.86414,63600000.0
2006-08-01 06:46:00,1.86413,1.86413,1.86399,1.86405,46100001.0
2006-08-01 06:47:00,1.86407,1.86415,1.86407,1.86407,123799998.0
2006-08-01 06:48:00,1.86415,1.86415,1.86402,1.8641,53500000.0
2006-08-01 06:49:00,1.86412,1.86412,1.86404,1.86405,9400000.0
2006-08-01 06:50:00,1.86412,1.86416,1.8641,1.8641,19400000.0
2006-08-01 06:51:00,1.86413,1.86424,1.86403,1.86408,36600000.0
2006-08-01 06:52:00,1.86411,1.86416,1.86381,1.86404,78000000.0
2006-08-01 06:53:00,1.86397,1.86401,1.8639,1.8639,15800000.0
2006-08-01 06:54:00,1.86398,1.86398,1.86395,1.86398,49800000.0
2006-08-01 06:55:00,1.86395,1.86403,1.8639,1.8639,33100000.0
2006-08-01 06:56:00,1.86367,1.86373,1.86367,1.86373,9200000.0
2006-08-01 06:57:00,1.86364,1.86364,1.86345,1.8635,64600000.0
2006-08-01 06:58:00,1.86348,1.86349,1.86343,1.86344,30500000.0
2006-08-01 06:59:00,1.86344,1.86347,1.86338,1.86338,51799999.0
2006-08-01 07:00:00,1.86352,1.86352,1.86338,1.86338,62400000.0
2006-08-01 07:01:00,1.86335,1.86342,1.86331,1.86335,65500001.0
2006-08-01 07:02:00,1.86343,1.86348,1.86337,1.86338,79399999.0
2006-08-01 07:03:00,1.86337,1.86343,1.86328,1.86328,64000000.0
2006-08-01 07:04:00,1.86324,1.86327,1.86318,1.86323,56500000.0
2006-08-01 07:05:00,1.86315,1.86315,1.86305,1.86305,41900000.0
2006-08-01 07:06:00,1.86288,1.86288,1.86252,1.86256,30300000.0
2006-08-01 07:07:00,1.86265,1.86278,1.86262,1.86275,47700000.0
2006-08-01 07:08:00,1.86278,1.8631,1.86273,1.8631,72899998.0
2006-08-01 07:09:00,1.86317,1.8634,1.86317,1.86338,25100000.0
2006-08-01 07:10:00,1.86336,1.86343,1.86329,1.8633,35100000.0
2006-08-01 07:11:00,1.86311,1.86317,1.86296,1.86317,101900002.0
2006-08-01 07:12:00,1.86305,1.86308,1.86303,1.86308,35200000.0
2006-08-01 07:13:00,1.86327,1.86327,1.863,1.86305,55100000.0
2006-08-01 07:14:00,1.86304,1.86321,1.86304,1.86315,113200000.0
2006-08-01 07:15:00,1.86325,1.86352,1.86324,1.8635,94300000.0
2006-08-01 07:16:00,1.86344,1.86351,1.86344,1.86344,49299999.0
2006-08-01 07:17:00,1.86347,1.86353,1.8634,1.86347,81799998.0
2006-08-01 07:18:00,1.86347,1.86386,1.86347,1.86386,113600001.0
2006-08-01 07:19:00,1.8638,1.86386,1.86369,1.86369,71200000.0
2006-08-01 07:20:00,1.86371,1.86392,1.86371,1.86392,52900000.0
2006-08-01 07:21:00,1.86395,1.86409,1.86395,1.86395,74200001.0
2006-08-01 07:22:00,1.86383,1.86397,1.86383,1.86397,17900000.0
2006-08-01 07:23:00,1.86408,1.86408,1.86407,1.86407,20300000.0
2006-08-01 07:24:00,1.86412,1.86435,1.86412,1.8643,46400000.0
2006-08-01 07:25:00,1.86427,1.86427,1.8641,1.86412,98200000.0
2006-08-01 07:26:00,1.86411,1.86422,1.86411,1.86422,81099999.0
2006-08-01 07:27:00,1.86416,1.86427,1.8641,1.8641,38300000.0
2006-08-01 07:28:00,1.86393,1.86393,1.86385,1.86385,14300000.0
2006-08-01 07:29:00,1.86379,1.8638,1.86366,1.8637,41499999.0
2006-08-01 07:30:00,1.86365,1.86365,1.8636,1.8636,3700000.0
2006-08-01 07:31:00,1.86362,1.86365,1.8635,1.8635,70800001.0
2006-08-01 07:32:00,1.86352,1.86357,1.8635,1.8635,57500001.0
2006-08-01 07:33:00,1.86357,1.86364,1.86353,1.86357,38400000.0
2006-08-01 07:34:00,1.8635,1.86355,1.86347,1.8635,70600000.0
2006-08-01 07:35:00,1.86352,1.86352,1.86333,1.8634,95400000.0
2006-08-01 07:36:00,1.86342,1.86342,1.86328,1.8633,75199999.0
2006-08-01 07:37:00,1.86326,1.86326,1.86315,1.86315,14500000.0
2006-08-01 07:38:00,1.86305,1.86305,1.86281,1.86296,35800000.0
2006-08-01 07:39:00,1.86301,1.86307,1.86301,1.86305,19500000.0
2006-08-01 07:40:00,1.86301,1.86301,1.86264,1.8627,86700000.0
2006-08-01 07:41:00,1.86285,1.86299,1.86285,1.86291,76100000.0
2006-08-01 07:42:00,1.86289,1.86318,1.86289,1.86296,54400000.0
2006-08-01 07:43:00,1.86302,1.86303,1.86285,1.86287,110570001.0
2006-08-01 07:44:00,1.86288,1.86314,1.86288,1.86314,52599999.0
2006-08-01 07:45:00,1.86315,1.86318,1.8631,1.8631,41400000.0
2006-08-01 07:46:00,1.86313,1.8633,1.86313,1.86328,46800001.0
2006-08-01 07:47:00,1.86323,1.86323,1.86312,1.86316,57599999.0
2006-08-01 07:48:00,1.86325,1.86325,1.86318,1.86318,6800000.0
2006-08-01 07:49:00,1.8633,1.86358,1.8633,1.86351,68999998.0
2006-08-01 07:50:00,1.8635,1.86362,1.8635,1.86354,19200000.0
2006-08-01 07:51:00,1.86351,1.86352,1.86342,1.86345,30100000.0
2006-08-01 07:52:00,1.86343,1.86348,1.86337,1.86348,44900000.0
2006-08-01 07:53:00,1.8635,1.8637,1.86349,1.86363,100400000.0
2006-08-01 07:54:00,1.86375,1.86383,1.86365,1.86365,48800000.0
2006-08-01 07:55:00,1.86355,1.86355,1.86348,1.86348,27200000.0
2006-08-01 07:56:00,1.86355,1.86355,1.86353,1.86353,9600000.0
2006-08-01 07:57:00,1.86357,1.86363,1.86357,1.86363,14500000.0
2006-08-01 07:58:00,1.86361,1.86379,1.86361,1.86379,40100001.0
2006-08-01 07:59:00,1.86376,1.86386,1.86371,1.86386,31000000.0
2006-08-01 08:00:00,1.86394,1.86413,1.86381,1.86381,65700002.0
2006-08-01 08:01:00,1.86384,1.86385,1.86372,1.86375,101700001.0
2006-08-01 08:02:00,1.8638,1.86385,1.86377,1.8638,24700000.0
2006-08-01 08:03:00,1.86381,1.86387,1.8637,1.8637,47200000.0
2006-08-01 08:04:00,1.86372,1.8638,1.86365,1.8637,37400000.0
2006-08-01 08:05:00,1.8637,1.8637,1.86355,1.8637,75800002.0
2006-08-01 08:06:00,1.86374,1.8638,1.86367,1.86373,58200000.0
2006-08-01 08:07:00,1.8638,1.86393,1.8638,1.86384,82700001.0
2006-08-01 08:08:00,1.86377,1.86389,1.86377,1.86387,48600000.0
2006-08-01 08:09:00,1.8638,1.86385,1.86376,1.86385,22200000.0
2006-08-01 08:10:00,1.86379,1.86394,1.86375,1.86387,99300001.0
2006-08-01 08:11:00,1.86386,1.86386,1.86373,1.86373,61900002.0
2006-08-01 08:12:00,1.86373,1.86384,1.86372,1.8638,91100000.0
2006-08-01 08:13:00,1.86385,1.864,1.86385,1.86396,52599998.0
2006-08-01 08:14:00,1.86399,1.86402,1.8639,1.86392,64900000.0
2006-08-01 08:15:00,1.86397,1.8642,1.86394,1.8642,39800000.0
2006-08-01 08:16:00,1.86423,1.86428,1.86409,1.8642,134499997.0
2006-08-01 08:17:00,1.8642,1.86425,1.8642,1.86422,33500000.0
2006-08-01 08:18:00,1.86421,1.86421,1.8641,1.86413,73699999.0
2006-08-01 08:19:00,1.8642,1.86424,1.86413,1.86417,42699999.0
2006-08-01 08:20:00,1.86416,1.8642,1.86406,1.8642,86499998.0
2006-08-01 08:21:00,1.8642,1.86427,1.8641,1.8641,100200000.0
2006-08-01 08:22:00,1.86418,1.86419,1.86402,1.86405,102599998.0
2006-08-01 08:23:00,1.86409,1.86411,1.86409,1.86411,33100000.0
2006-08-01 08:24:00,1.86408,1.86426,1.86395,1.86426,68299999.0
2006-08-01 08:25:00,1.86434,1.8646,1.86434,1.8646,29500000.0
2006-08-01 08:26:00,1.86454,1.8647,1.86451,1.86457,41400000.0
2006-08-01 08:27:00,1.86455,1.86463,1.86455,1.86458,31700000.0
2006-08-01 08:28:00,1.86449,1.8646,1.86447,1.86447,115099999.0
2006-08-01 08:29:00,1.86449,1.8646,1.86449,1.86455,51400000.0
2006-08-01 08:30:00,1.8645,1.86452,1.86443,1.86445,108000000.0
2006-08-01 08:31:00,1.86445,1.8647,1.86445,1.86466,51700001.0
2006-08-01 08:32:00,1.86463,1.86463,1.86452,1.86457,75400001.0
2006-08-01 08:33:00,1.86463,1.86469,1.86456,1.86469,36100000.0
2006-08-01 08:34:00,1.8647,1.86489,1.8647,1.86477,51000000.0
2006-08-01 08:35:00,1.86481,1.86482,1.86429,1.86429,44899999.0
2006-08-01 08:36:00,1.86432,1.86471,1.86432,1.8647,80100000.0
2006-08-01 08:37:00,1.86459,1.8647,1.86459,1.86461,53500000.0
2006-08-01 08:38:00,1.86467,1.86471,1.8646,1.8646,75600000.0
2006-08-01 08:39:00,1.86453,1.86453,1.86432,1.86437,95700000.0
2006-08-01 08:40:00,1.86428,1.86439,1.86423,1.86423,146900002.0
2006-08-01 08:41:00,1.86424,1.86426,1.86404,1.86404,66800000.0
2006-08-01 08:42:00,1.86401,1.86401,1.86386,1.86399,44200000.0
2006-08-01 08:43:00,1.86398,1.86398,1.86382,1.86383,66199999.0
2006-08-01 08:44:00,1.86379,1.86379,1.86373,1.86373,21300000.0
2006-08-01 08:45:00,1.86372,1.86372,1.86327,1.86327,89200001.0
2006-08-01 08:46:00,1.86313,1.86313,1.86299,1.86302,52100000.0
2006-08-01 08:47:00,1.86301,1.86302,1.86265,1.86265,79299999.0
2006-08-01 08:48:00,1.8627,1.86283,1.86266,1.86273,108900000.0
2006-08-01 08:49:00,1.8629,1.863,1.8629,1.86297,48899999.0
2006-08-01 08:50:00,1.863,1.86326,1.863,1.86318,36400000.0
2006-08-01 08:51:00,1.86324,1.86361,1.86324,1.86361,22200000.0
2006-08-01 08:52:00,1.86366,1.86377,1.86366,1.86377,54399999.0
2006-08-01 08:53:00,1.86389,1.86407,1.86389,1.86406,31600000.0
2006-08-01 08:54:00,1.86398,1.86429,1.86396,1.86417,104900001.0
2006-08-01 08:55:00,1.8641,1.86424,1.8641,1.86416,54900000.0
2006-08-01 08:56:00,1.8642,1.86423,1.8641,1.8641,36600000.0
2006-08-01 08:57:00,1.86409,1.8642,1.86406,1.8642,81900000.0
2006-08-01 08:58:00,1.86421,1.86428,1.86403,1.86428,130500002.0
2006-08-01 08:59:00,1.86432,1.86442,1.8642,1.86422,141800000.0
2006-08-01 09:00:00,1.86419,1.8645,1.86419,1.86445,61100000.0
2006-08-01 09:01:00,1.86443,1.86452,1.86437,1.86444,84800002.0
2006-08-01 09:02:00,1.86443,1.86447,1.8643,1.8643,74300000.0
2006-08-01 09:03:00,1.86434,1.8645,1.86434,1.8645,77400000.0
2006-08-01 09:04:00,1.86447,1.86457,1.86446,1.86449,56500001.0
2006-08-01 09:05:00,1.86449,1.86449,1.86446,1.86446,11600000.0
2006-08-01 09:06:00,1.86443,1.86444,1.8643,1.86444,57100001.0
2006-08-01 09:07:00,1.86448,1.86455,1.8644,1.8644,125300001.0
2006-08-01 09:08:00,1.86442,1.86454,1.86435,1.86435,81799999.0
2006-08-01 09:09:00,1.86458,1.86458,1.86436,1.86446,43300000.0
2006-08-01 09:10:00,1.86462,1.86472,1.86462,1.8647,40900000.0
2006-08-01 09:11:00,1.86479,1.86497,1.86479,1.86493,31300000.0
2006-08-01 09:12:00,1.86497,1.865,1.8648,1.86487,52000000.0
2006-08-01 09:13:00,1.86478,1.86484,1.86472,1.86472,30700000.0
2006-08-01 09:14:00,1.8648,1.86499,1.86468,1.86499,20400000.0
2006-08-01 09:15:00,1.86499,1.86513,1.86499,1.86513,13000000.0
2006-08-01 09:16:00,1.86506,1.86518,1.86506,1.86518,68800000.0
2006-08-01 09:17:00,1.86515,1.86525,1.86511,1.86511,116000002.0
2006-08-01 09:18:00,1.86512,1.86522,1.86512,1.86522,17600000.0
2006-08-01 09:19:00,1.86523,1.86523,1.86512,1.86512,31200000.0
2006-08-01 09:20:00,1.86513,1.86521,1.86509,1.86512,70299999.0
2006-08-01 09:21:00,1.86507,1.86507,1.86497,1.86497,40899998.0
2006-08-01 09:22:00,1.86489,1.86489,1.86467,1.86471,46000001.0
2006-08-01 09:23:00,1.86467,1.86467,1.86445,1.86449,104199999.0
2006-08-01 09:24:00,1.86443,1.86443,1.86435,1.86438,30300000.0
2006-08-01 09:25:00,1.86433,1.86446,1.86433,1.8644,88099999.0
2006-08-01 09:26:00,1.86445,1.86445,1.86445,1.86445,10800000.0
2006-08-01 09:27:00,1.86443,1.86443,1.86436,1.86442,79400000.0
2006-08-01 09:28:00,1.86453,1.86472,1.86446,1.86465,78000000.0
2006-08-01 09:29:00,1.8648,1.8648,1.86461,1.86463,75000000.0
2006-08-01 09:30:00,1.86463,1.8649,1.86463,1.8649,70799999.0
2006-08-01 09:31:00,1.86489,1.86517,1.86486,1.86517,82400000.0
2006-08-01 09:32:00,1.86541,1.86596,1.86541,1.86596,44299998.0
2006-08-01 09:33:00,1.86591,1.86603,1.86573,1.86576,82200000.0
2006-08-01 09:34:00,1.86568,1.86568,1.86553,1.86555,22100000.0
2006-08-01 09:35:00,1.86545,1.8655,1.86533,1.86545,103099997.0
2006-08-01 09:36:00,1.86535,1.86545,1.86535,1.86545,93100000.0
2006-08-01 09:37:00,1.86538,1.86545,1.86531,1.86536,64800000.0
2006-08-01 09:38:00,1.86539,1.86554,1.86539,1.86553,36900000.0
2006-08-01 09:39:00,1.86547,1.86575,1.86547,1.86569,89499999.0
2006-08-01 09:40:00,1.86562,1.86576,1.86562,1.86572,80500000.0
2006-08-01 09:41:00,1.86537,1.8656,1.86537,1.8656,46400000.0
2006-08-01 09:42:00,1.86566,1.86568,1.86559,1.86564,72100000.0
2006-08-01 09:43:00,1.86565,1.8657,1.86555,1.86555,30300000.0
2006-08-01 09:44:00,1.8655,1.8655,1.86531,1.86546,98500001.0
2006-08-01 09:45:00,1.86546,1.86546,1.86538,1.86538,51399999.0
2006-08-01 09:46:00,1.86544,1.86544,1.8653,1.86537,44300000.0
2006-08-01 09:47:00,1.86536,1.86537,1.86528,1.8653,69300001.0
2006-08-01 09:48:00,1.86538,1.86543,1.86538,1.86539,39900000.0
2006-08-01 09:49:00,1.8655,1.86566,1.8655,1.86566,57400000.0
2006-08-01 09:50:00,1.86571,1.86575,1.86567,1.86571,35700000.0
2006-08-01 09:51:00,1.86573,1.86573,1.86563,1.86565,31500000.0
2006-08-01 09:52:00,1.86561,1.86567,1.86546,1.8655,39800000.0
2006-08-01 09:53:00,1.86543,1.86549,1.86543,1.86549,31500000.0
2006-08-01 09:54:00,1.86544,1.86552,1.86538,1.86552,70500001.0
2006-08-01 09:55:00,1.86549,1.86549,1.86513,1.8654,93399998.0
2006-08-01 09:56:00,1.86543,1.86543,1.86535,1.86543,67699998.0
2006-08-01 09:57:00,1.86543,1.86547,1.86535,1.86547,51199999.0
2006-08-01 09:58:00,1.8656,1.86562,1.86559,1.8656,20500000.0
2006-08-01 09:59:00,1.86551,1.86558,1.86548,1.86558,67199999.0
2006-08-01 10:00:00,1.86551,1.86551,1.8654,1.8654,26200000.0
2006-08-01 10:01:00,1.86549,1.86561,1.86548,1.86556,34600000.0
2006-08-01 10:02:00,1.86556,1.8657,1.86556,1.8657,47700000.0
2006-08-01 10:03:00,1.8658,1.86582,1.86573,1.86578,67299999.0
2006-08-01 10:04:00,1.86579,1.86607,1.86579,1.86602,50200000.0
2006-08-01 10:05:00,1.86598,1.86601,1.86592,1.866,67899999.0
2006-08-01 10:06:00,1.86601,1.86604,1.86557,1.86557,35000001.0
2006-08-01 10:07:00,1.86555,1.86555,1.86547,1.8655,63299999.0
2006-08-01 10:08:00,1.86547,1.86548,1.86541,1.86546,42400000.0
2006-08-01 10:09:00,1.86546,1.86547,1.86541,1.86543,77300000.0
2006-08-01 10:10:00,1.86546,1.86553,1.86539,1.86553,59900000.0
2006-08-01 10:11:00,1.86544,1.8655,1.86538,1.86545,61900000.0
2006-08-01 10:12:00,1.86544,1.86553,1.86542,1.86553,54099999.0
2006-08-01 10:13:00,1.86548,1.86548,1.86545,1.86547,17900000.0
2006-08-01 10:14:00,1.86537,1.86546,1.86537,1.86545,71100000.0
2006-08-01 10:15:00,1.86547,1.86553,1.86542,1.8655,107399999.0
2006-08-01 10:16:00,1.86548,1.86554,1.86546,1.8655,69500003.0
2006-08-01 10:17:00,1.86545,1.86553,1.86545,1.86548,19800000.0
2006-08-01 10:18:00,1.86548,1.86551,1.86544,1.8655,93499999.0
2006-08-01 10:19:00,1.86543,1.86549,1.86542,1.86547,54250000.0
2006-08-01 10:20:00,1.86541,1.86547,1.86533,1.86533,85100001.0
2006-08-01 10:21:00,1.8653,1.86542,1.8653,1.86542,128000002.0
2006-08-01 10:22:00,1.86542,1.86542,1.86531,1.86531,13500000.0
2006-08-01 10:23:00,1.86532,1.86542,1.8653,1.86538,63000000.0
2006-08-01 10:24:00,1.86546,1.86546,1.8653,1.8654,53200000.0
2006-08-01 10:25:00,1.86539,1.86557,1.86539,1.86551,85600001.0
2006-08-01 10:26:00,1.86551,1.86558,1.86548,1.86558,44300000.0
2006-08-01 10:27:00,1.8656,1.86562,1.86555,1.86562,51700001.0
2006-08-01 10:28:00,1.86568,1.8659,1.86568,1.8659,35500000.0
2006-08-01 10:29:00,1.86593,1.86594,1.8656,1.8656,25500000.0
2006-08-01 10:30:00,1.86532,1.86538,1.86496,1.86538,31300000.0
2006-08-01 10:31:00,1.86527,1.86619,1.86527,1.86614,39200000.0
2006-08-01 10:32:00,1.86614,1.86648,1.86614,1.86641,32900000.0
2006-08-01 10:33:00,1.86651,1.86663,1.86645,1.86663,56000000.0
2006-08-01 10:34:00,1.86655,1.86655,1.86632,1.8664,82199999.0
2006-08-01 10:35:00,1.86645,1.86736,1.86645,1.86729,78900001.0
2006-08-01 10:36:00,1.86717,1.86738,1.86717,1.86738,35300000.0
2006-08-01 10:37:00,1.86738,1.86763,1.86733,1.86757,84399999.0
2006-08-01 10:38:00,1.86769,1.86784,1.86741,1.86751,64900000.0
2006-08-01 10:39:00,1.86743,1.86743,1.86726,1.86726,55600000.0
2006-08-01 10:40:00,1.86728,1.8673,1.86722,1.8673,65200000.0
2006-08-01 10:41:00,1.86728,1.86738,1.86726,1.86726,30470000.0
2006-08-01 10:42:00,1.86735,1.8674,1.86729,1.86732,68599999.0
2006-08-01 10:43:00,1.86744,1.86777,1.86744,1.8677,81600001.0
2006-08-01 10:44:00,1.86777,1.86784,1.86769,1.86772,82500000.0
2006-08-01 10:45:00,1.86771,1.86796,1.86769,1.86783,75099998.0
2006-08-01 10:46:00,1.86777,1.86792,1.86777,1.86781,50470000.0
2006-08-01 10:47:00,1.86768,1.86768,1.86754,1.86764,42000000.0
2006-08-01 10:48:00,1.86766,1.86767,1.86723,1.86723,125500001.0
2006-08-01 10:49:00,1.86719,1.86725,1.86712,1.86712,53499999.0
2006-08-01 10:50:00,1.86708,1.86711,1.86704,1.86705,58500000.0
2006-08-01 10:51:00,1.86712,1.8672,1.86703,1.86719,49500000.0
2006-08-01 10:52:00,1.86737,1.8676,1.86729,1.86748,98400001.0
2006-08-01 10:53:00,1.86755,1.8677,1.86755,1.8677,45800000.0
2006-08-01 10:54:00,1.86768,1.86787,1.86764,1.86771,117100001.0
2006-08-01 10:55:00,1.86761,1.86761,1.86719,1.86728,62000000.0
2006-08-01 10:56:00,1.86727,1.86727,1.86703,1.86712,106599999.0
2006-08-01 10:57:00,1.867,1.867,1.86658,1.86661,67799999.0
2006-08-01 10:58:00,1.86655,1.86659,1.8664,1.86643,92899999.0
2006-08-01 10:59:00,1.86638,1.86638,1.86612,1.86621,66099999.0
2006-08-01 11:00:00,1.86621,1.86635,1.86621,1.86635,36400000.0
2006-08-01 11:01:00,1.86632,1.86647,1.86632,1.86647,88800003.0
2006-08-01 11:02:00,1.86649,1.86655,1.86641,1.86641,43200000.0
2006-08-01 11:03:00,1.86635,1.86635,1.86617,1.86623,57200000.0
2006-08-01 11:04:00,1.86621,1.86625,1.86591,1.86599,78299998.0
2006-08-01 11:05:00,1.86588,1.86596,1.86559,1.86559,100399999.0
2006-08-01 11:06:00,1.86558,1.86591,1.86556,1.86585,52300000.0
2006-08-01 11:07:00,1.86589,1.86596,1.86588,1.86593,57200000.0
2006-08-01 11:08:00,1.86597,1.866,1.8659,1.86597,80800002.0
2006-08-01 11:09:00,1.86595,1.86597,1.86582,1.86582,77000000.0
2006-08-01 11:10:00,1.86581,1.86592,1.86579,1.86592,72800002.0
2006-08-01 11:11:00,1.86597,1.86597,1.86587,1.86587,59400000.0
2006-08-01 11:12:00,1.86586,1.86592,1.86581,1.86581,53300000.0
2006-08-01 11:13:00,1.86582,1.86584,1.86572,1.86584,78699998.0
2006-08-01 11:14:00,1.86576,1.86588,1.86571,1.86588,21700000.0
2006-08-01 11:15:00,1.86598,1.86606,1.86598,1.86606,25400000.0
2006-08-01 11:16:00,1.86604,1.86606,1.86597,1.86597,72300000.0
2006-08-01 11:17:00,1.86592,1.86599,1.86591,1.86596,65000001.0
2006-08-01 11:18:00,1.86595,1.86599,1.86587,1.86599,58000001.0
2006-08-01 11:19:00,1.86588,1.86588,1.86571,1.86572,132600000.0
2006-08-01 11:20:00,1.86565,1.86576,1.86548,1.86548,77600000.0
2006-08-01 11:21:00,1.86559,1.86573,1.86559,1.86569,39800000.0
2006-08-01 11:22:00,1.8657,1.86581,1.86566,1.86568,62300000.0
2006-08-01 11:23:00,1.86568,1.86569,1.86562,1.86562,55000000.0
2006-08-01 11:24:00,1.86562,1.86567,1.86552,1.86567,61800000.0
2006-08-01 11:25:00,1.86556,1.86562,1.86551,1.86559,30100000.0
2006-08-01 11:26:00,1.86565,1.86565,1.86557,1.86557,62500000.0
2006-08-01 11:27:00,1.86561,1.86571,1.8656,1.86563,56800000.0
2006-08-01 11:28:00,1.86572,1.8658,1.86569,1.86575,56900000.0
2006-08-01 11:29:00,1.86577,1.86582,1.86567,1.86575,70000000.0
2006-08-01 11:30:00,1.86568,1.86573,1.86566,1.86572,43900000.0
2006-08-01 11:31:00,1.86567,1.86571,1.86557,1.86561,111399998.0
2006-08-01 11:32:00,1.86558,1.8658,1.86557,1.8658,78800001.0
2006-08-01 11:33:00,1.86577,1.86601,1.86577,1.86601,69800001.0
2006-08-01 11:34:00,1.86606,1.86607,1.86589,1.86597,64300001.0
2006-08-01 11:35:00,1.86596,1.86611,1.86594,1.86602,94100002.0
2006-08-01 11:36:00,1.8659,1.86592,1.86579,1.86582,72900000.0
2006-08-01 11:37:00,1.86574,1.86574,1.86549,1.86554,64500000.0
2006-08-01 11:38:00,1.86555,1.86555,1.86529,1.86529,65199999.0
2006-08-01 11:39:00,1.86527,1.86534,1.86513,1.8652,94799999.0
2006-08-01 11:40:00,1.86514,1.86521,1.86497,1.86505,108499998.0
2006-08-01 11:41:00,1.86511,1.86516,1.86509,1.8651,26100000.0
2006-08-01 11:42:00,1.86506,1.86508,1.86488,1.86488,95400000.0
2006-08-01 11:43:00,1.86492,1.86504,1.86492,1.86495,40500000.0
2006-08-01 11:44:00,1.86498,1.86512,1.86491,1.86512,66400000.0
2006-08-01 11:45:00,1.86517,1.86522,1.86512,1.86512,61899999.0
2006-08-01 11:46:00,1.86515,1.86515,1.86508,1.8651,92199999.0
2006-08-01 11:47:00,1.86515,1.86517,1.86508,1.8651,70899999.0
2006-08-01 11:48:00,1.8651,1.86518,1.86508,1.86515,115000000.0
2006-08-01 11:49:00,1.86515,1.86529,1.86515,1.8652,39300000.0
2006-08-01 11:50:00,1.86515,1.86515,1.86487,1.86515,50699999.0
2006-08-01 11:51:00,1.86528,1.86532,1.8652,1.86523,55599999.0
2006-08-01 11:52:00,1.86528,1.86552,1.86528,1.86552,69500000.0
2006-08-01 11:53:00,1.86551,1.86555,1.8655,1.86555,48300000.0
2006-08-01 11:54:00,1.86556,1.86569,1.86555,1.86555,72200000.0
2006-08-01 11:55:00,1.8656,1.86562,1.86558,1.86558,52600000.0
2006-08-01 11:56:00,1.86555,1.86562,1.86548,1.86548,75200000.0
2006-08-01 11:57:00,1.86552,1.86578,1.86549,1.86578,134600000.0
2006-08-01 11:58:00,1.86567,1.86571,1.86553,1.86553,73300002.0
2006-08-01 11:59:00,1.86555,1.8656,1.8655,1.86557,113800002.0
2006-08-01 12:00:00,1.86556,1.86564,1.8655,1.86555,87100001.0
2006-08-01 12:01:00,1.86555,1.8657,1.86555,1.8656,82199999.0
2006-08-01 12:02:00,1.86568,1.86587,1.86568,1.86587,91600001.0
2006-08-01 12:03:00,1.86597,1.86612,1.86593,1.86597,149699999.0
2006-08-01 12:04:00,1.86588,1.86604,1.86582,1.86582,68300000.0
2006-08-01 12:05:00,1.86584,1.86604,1.86578,1.86592,90700002.0
2006-08-01 12:06:00,1.86583,1.86588,1.86579,1.86586,82600000.0
2006-08-01 12:07:00,1.86592,1.86593,1.86587,1.8659,38500000.0
2006-08-01 12:08:00,1.86585,1.86592,1.86582,1.86591,19900000.0
2006-08-01 12:09:00,1.86593,1.86603,1.86591,1.86603,13600000.0
2006-08-01 12:10:00,1.86604,1.86626,1.866,1.86626,58900000.0
2006-08-01 12:11:00,1.86627,1.86629,1.86623,1.86625,59800000.0
2006-08-01 12:12:00,1.86622,1.86622,1.86615,1.86616,59800000.0
2006-08-01 12:13:00,1.86616,1.86621,1.86613,1.86613,23600000.0
2006-08-01 12:14:00,1.8662,1.86637,1.8662,1.86637,19400000.0
2006-08-01 12:15:00,1.86631,1.86651,1.86631,1.86647,58900000.0
2006-08-01 12:16:00,1.86644,1.86647,1.86626,1.86631,31100000.0
2006-08-01 12:17:00,1.86627,1.86629,1.8662,1.86629,63800000.0
2006-08-01 12:18:00,1.86628,1.86628,1.86622,1.86622,32400000.0
2006-08-01 12:19:00,1.86626,1.86629,1.86615,1.86616,46200000.0
2006-08-01 12:20:00,1.86623,1.86623,1.86608,1.86619,133199997.0
2006-08-01 12:21:00,1.86612,1.86613,1.86602,1.86606,64600000.0
2006-08-01 12:22:00,1.86603,1.86616,1.86602,1.86605,80600001.0
2006-08-01 12:23:00,1.8661,1.86616,1.8661,1.86612,54900000.0
2006-08-01 12:24:00,1.86615,1.86622,1.8661,1.86617,79500000.0
2006-08-01 12:25:00,1.86615,1.86622,1.86609,1.86618,69800000.0
2006-08-01 12:26:00,1.86619,1.86619,1.86605,1.86609,24100000.0
2006-08-01 12:27:00,1.86608,1.8661,1.86603,1.8661,56699998.0
2006-08-01 12:28:00,1.86615,1.86618,1.86608,1.8661,82000000.0
2006-08-01 12:29:00,1.86614,1.86614,1.86599,1.866,85300000.0
2006-08-01 12:30:00,1.86599,1.86612,1.86599,1.86612,77900002.0
2006-08-01 12:31:00,1.86613,1.86622,1.86613,1.8662,109499998.0
2006-08-01 12:32:00,1.86618,1.86618,1.86606,1.8661,62799999.0
2006-08-01 12:33:00,1.86615,1.86615,1.86608,1.86615,71699998.0
2006-08-01 12:34:00,1.86618,1.86618,1.86612,1.86612,44100000.0
2006-08-01 12:35:00,1.86632,1.86663,1.86632,1.86661,53600000.0
2006-08-01 12:36:00,1.86661,1.86665,1.86653,1.86658,82869998.0
2006-08-01 12:37:00,1.8665,1.86669,1.8665,1.8666,62900001.0
2006-08-01 12:38:00,1.86661,1.86673,1.86657,1.86673,73499999.0
2006-08-01 12:39:00,1.86667,1.86675,1.86667,1.86668,49600000.0
2006-08-01 12:40:00,1.86667,1.86667,1.86656,1.86666,48400000.0
2006-08-01 12:41:00,1.86661,1.86673,1.86661,1.86668,57699999.0
2006-08-01 12:42:00,1.86663,1.86665,1.8666,1.8666,30600000.0
2006-08-01 12:43:00,1.8666,1.86665,1.86655,1.86665,121200001.0
2006-08-01 12:44:00,1.86663,1.86675,1.86663,1.86675,66500001.0
2006-08-01 12:45:00,1.86694,1.86703,1.86679,1.86679,66699999.0
2006-08-01 12:46:00,1.8669,1.86692,1.86676,1.86676,41900000.0
2006-08-01 12:47:00,1.86663,1.86663,1.8665,1.86652,60000000.0
2006-08-01 12:48:00,1.86651,1.86668,1.86651,1.86668,27300000.0
2006-08-01 12:49:00,1.86664,1.86664,1.86654,1.86663,76400001.0
2006-08-01 12:50:00,1.8667,1.86699,1.8667,1.86699,42300000.0
2006-08-01 12:51:00,1.8669,1.86695,1.86671,1.86671,82700000.0
2006-08-01 12:52:00,1.86661,1.86685,1.86661,1.86678,99000003.0
2006-08-01 12:53:00,1.86679,1.8669,1.86672,1.86681,83700000.0
2006-08-01 12:54:00,1.86694,1.86716,1.86693,1.86702,53299999.0
2006-08-01 12:55:00,1.86704,1.86721,1.86704,1.86718,79100001.0
2006-08-01 12:56:00,1.86722,1.86737,1.86722,1.86734,89999999.0
2006-08-01 12:57:00,1.86735,1.8674,1.8673,1.86734,110799997.0
2006-08-01 12:58:00,1.86741,1.86741,1.86727,1.86737,69800000.0
2006-08-01 12:59:00,1.86703,1.86739,1.86703,1.86735,89700000.0
2006-08-01 13:00:00,1.86737,1.86737,1.8671,1.86715,106100002.0
2006-08-01 13:01:00,1.86707,1.86714,1.86707,1.86714,56100000.0
2006-08-01 13:02:00,1.8671,1.8671,1.86697,1.86697,44000000.0
2006-08-01 13:03:00,1.86706,1.86722,1.86706,1.86721,52900000.0
2006-08-01 13:04:00,1.86711,1.86711,1.86689,1.86693,38700000.0
2006-08-01 13:05:00,1.86685,1.8669,1.86676,1.86685,19200000.0
2006-08-01 13:06:00,1.867,1.86734,1.867,1.86733,53700000.0
2006-08-01 13:07:00,1.86745,1.86745,1.86726,1.86727,89000000.0
2006-08-01 13:08:00,1.86733,1.86738,1.86729,1.86736,69699999.0
2006-08-01 13:09:00,1.86722,1.86729,1.8672,1.86729,58300000.0
2006-08-01 13:10:00,1.86727,1.86735,1.86718,1.8673,110800001.0
2006-08-01 13:11:00,1.86738,1.86758,1.86738,1.86758,22700000.0
2006-08-01 13:12:00,1.8675,1.86755,1.86733,1.86753,98199999.0
2006-08-01 13:13:00,1.86733,1.86767,1.86733,1.86765,82800000.0
2006-08-01 13:14:00,1.86757,1.86772,1.86743,1.86743,65800000.0
2006-08-01 13:15:00,1.86738,1.86749,1.86735,1.86742,42400000.0
2006-08-01 13:16:00,1.86733,1.86741,1.86721,1.86741,70849999.0
2006-08-01 13:17:00,1.86731,1.86731,1.86695,1.86701,78100000.0
2006-08-01 13:18:00,1.86703,1.86703,1.86678,1.8669,52600000.0
2006-08-01 13:19:00,1.86704,1.8671,1.86703,1.8671,70499999.0
2006-08-01 13:20:00,1.8671,1.8671,1.86705,1.86705,77600003.0
2006-08-01 13:21:00,1.86715,1.86715,1.86712,1.86712,87399999.0
2006-08-01 13:22:00,1.86719,1.86729,1.86716,1.86725,93200001.0
2006-08-01 13:23:00,1.86733,1.86746,1.86732,1.86744,55899999.0
2006-08-01 13:24:00,1.86744,1.86755,1.86744,1.8675,73400000.0
2006-08-01 13:25:00,1.8676,1.86771,1.8676,1.86771,15000000.0
2006-08-01 13:26:00,1.86773,1.86781,1.8677,1.8677,66270002.0
2006-08-01 13:27:00,1.86772,1.86772,1.86756,1.86758,109399999.0
2006-08-01 13:28:00,1.86752,1.86757,1.86751,1.86751,56400000.0
2006-08-01 13:29:00,1.86758,1.8677,1.86758,1.86768,67500000.0
2006-08-01 13:30:00,1.86769,1.8678,1.86768,1.8677,73200000.0
2006-08-01 13:31:00,1.86775,1.86775,1.86763,1.86763,60100000.0
2006-08-01 13:32:00,1.86759,1.86771,1.86759,1.86771,18700000.0
2006-08-01 13:33:00,1.86776,1.86776,1.86762,1.86762,37400000.0
2006-08-01 13:34:00,1.86758,1.86764,1.8674,1.86742,104699999.0
2006-08-01 13:35:00,1.86738,1.86755,1.86732,1.86749,52500000.0
2006-08-01 13:36:00,1.86755,1.86766,1.86748,1.86766,102699999.0
2006-08-01 13:37:00,1.86772,1.86775,1.86756,1.86756,85800000.0
2006-08-01 13:38:00,1.86765,1.86776,1.86765,1.86773,74799999.0
2006-08-01 13:39:00,1.86775,1.86778,1.86767,1.86771,68099999.0
2006-08-01 13:40:00,1.86781,1.86783,1.86773,1.86777,105500000.0
2006-08-01 13:41:00,1.86773,1.86773,1.86762,1.86762,96099998.0
2006-08-01 13:42:00,1.86765,1.8678,1.86765,1.86775,76900001.0
2006-08-01 13:43:00,1.86774,1.86783,1.8677,1.8677,79099998.0
2006-08-01 13:44:00,1.8677,1.86776,1.86762,1.86763,52800001.0
2006-08-01 13:45:00,1.86743,1.86743,1.86721,1.8673,42200000.0
2006-08-01 13:46:00,1.86732,1.86737,1.86732,1.86733,55800000.0
2006-08-01 13:47:00,1.86727,1.86735,1.86721,1.86721,67100000.0
2006-08-01 13:48:00,1.86725,1.86735,1.86724,1.86732,56600000.0
2006-08-01 13:49:00,1.86725,1.86725,1.86688,1.86695,44700000.0
2006-08-01 13:50:00,1.8668,1.86732,1.86679,1.86732,101600000.0
2006-08-01 13:51:00,1.86746,1.86775,1.86746,1.86767,40400000.0
2006-08-01 13:52:00,1.86768,1.86768,1.8675,1.8675,48300000.0
2006-08-01 13:53:00,1.86744,1.86772,1.86744,1.86767,58700000.0
2006-08-01 13:54:00,1.86765,1.8677,1.86754,1.86754,10000000.0
2006-08-01 13:55:00,1.8674,1.86741,1.86712,1.86712,39500000.0
2006-08-01 13:56:00,1.86709,1.86722,1.86709,1.86714,62800000.0
2006-08-01 13:57:00,1.86723,1.86723,1.86721,1.86722,16300000.0
2006-08-01 13:58:00,1.86723,1.86738,1.86723,1.86724,114600002.0
2006-08-01 13:59:00,1.86718,1.86718,1.86702,1.86702,46399999.0
2006-08-01 14:00:00,1.86707,1.86718,1.86704,1.86714,114600000.0
2006-08-01 14:01:00,1.86723,1.86723,1.86712,1.86712,47900000.0
2006-08-01 14:02:00,1.86706,1.86706,1.86698,1.86703,45100000.0
2006-08-01 14:03:00,1.86711,1.86711,1.86692,1.86711,70800001.0
2006-08-01 14:04:00,1.86714,1.86714,1.86704,1.8671,45600000.0
2006-08-01 14:05:00,1.867,1.867,1.8668,1.8668,68199999.0
2006-08-01 14:06:00,1.86655,1.86655,1.86626,1.8663,53600000.0
2006-08-01 14:07:00,1.86634,1.86638,1.8662,1.86624,47600000.0
2006-08-01 14:08:00,1.8663,1.86631,1.86618,1.86631,43400000.0
2006-08-01 14:09:00,1.86634,1.86655,1.86633,1.86655,15100000.0
2006-08-01 14:10:00,1.86661,1.86661,1.86634,1.86635,45300000.0
2006-08-01 14:11:00,1.8662,1.86634,1.8662,1.8663,96900000.0
2006-08-01 14:12:00,1.86625,1.86639,1.86616,1.86621,102900000.0
2006-08-01 14:13:00,1.86622,1.86627,1.86614,1.86624,45600000.0
2006-08-01 14:14:00,1.86623,1.86624,1.86593,1.86593,34500000.0
2006-08-01 14:15:00,1.86589,1.86594,1.86587,1.86592,37500000.0
2006-08-01 14:16:00,1.86592,1.86603,1.86592,1.86596,107500000.0
2006-08-01 14:17:00,1.86606,1.86621,1.86604,1.86604,105200001.0
2006-08-01 14:18:00,1.86611,1.86625,1.86611,1.86612,48599999.0
2006-08-01 14:19:00,1.86615,1.86635,1.86614,1.86633,40500000.0
2006-08-01 14:20:00,1.86642,1.86661,1.86633,1.86643,98599998.0
2006-08-01 14:21:00,1.86638,1.86646,1.86629,1.86642,35700000.0
2006-08-01 14:22:00,1.8665,1.8668,1.8665,1.8668,78100001.0
2006-08-01 14:23:00,1.8668,1.86687,1.86671,1.8668,46300000.0
2006-08-01 14:24:00,1.86681,1.86687,1.86668,1.8667,90399998.0
2006-08-01 14:25:00,1.86673,1.86685,1.86673,1.86676,54300000.0
2006-08-01 14:26:00,1.86682,1.86682,1.86668,1.8667,77300001.0
2006-08-01 14:27:00,1.8668,1.86689,1.8668,1.86683,32400000.0
2006-08-01 14:28:00,1.86672,1.8668,1.86672,1.86675,49299999.0
2006-08-01 14:29:00,1.8672,1.86755,1.86477,1.86488,107199999.0
2006-08-01 14:30:00,1.86443,1.86786,1.86362,1.86786,49900000.0
2006-08-01 14:31:00,1.86772,1.86838,1.86763,1.86787,132099998.0
2006-08-01 14:32:00,1.86785,1.86785,1.86741,1.86742,67400001.0
2006-08-01 14:33:00,1.86733,1.86734,1.86663,1.86663,79299998.0
2006-08-01 14:34:00,1.86631,1.86643,1.86606,1.86623,41100000.0
2006-08-01 14:35:00,1.86612,1.86655,1.86612,1.86655,42300000.0
2006-08-01 14:36:00,1.86691,1.86721,1.86675,1.86675,121499999.0
2006-08-01 14:37:00,1.86655,1.86655,1.86526,1.86526,82000001.0
2006-08-01 14:38:00,1.86509,1.86529,1.86493,1.865,83400000.0
2006-08-01 14:39:00,1.86493,1.86504,1.86493,1.86497,18900000.0
2006-08-01 14:40:00,1.86499,1.86504,1.86481,1.86487,28400000.0
2006-08-01 14:41:00,1.865,1.86519,1.86497,1.86499,65399999.0
2006-08-01 14:42:00,1.8651,1.86514,1.86383,1.86383,34600000.0
2006-08-01 14:43:00,1.86348,1.8639,1.8634,1.8639,73199998.0
2006-08-01 14:44:00,1.86398,1.8644,1.86385,1.8644,109099999.0
2006-08-01 14:45:00,1.86433,1.86452,1.86431,1.86447,48599999.0
2006-08-01 14:46:00,1.86451,1.86454,1.86437,1.86437,89100001.0
2006-08-01 14:47:00,1.86447,1.86481,1.86439,1.86439,80500001.0
2006-08-01 14:48:00,1.8644,1.86445,1.86388,1.86388,49000001.0
2006-08-01 14:49:00,1.86407,1.86428,1.86407,1.8642,33400000.0
2006-08-01 14:50:00,1.86434,1.8644,1.86427,1.86435,130400000.0
2006-08-01 14:51:00,1.86423,1.86426,1.86388,1.86388,54599999.0
2006-08-01 14:52:00,1.8638,1.86445,1.8638,1.86439,44400000.0
2006-08-01 14:53:00,1.86423,1.86442,1.8642,1.86432,54900000.0
2006-08-01 14:54:00,1.86441,1.86448,1.86417,1.8643,92999998.0
2006-08-01 14:55:00,1.86429,1.86485,1.86423,1.86485,47100000.0
2006-08-01 14:56:00,1.8648,1.8648,1.86461,1.86461,91700001.0
2006-08-01 14:57:00,1.86449,1.86449,1.86383,1.86383,81000001.0
2006-08-01 14:58:00,1.86383,1.86434,1.86383,1.86434,37000001.0
2006-08-01 14:59:00,1.86448,1.8647,1.86448,1.86453,90800001.0
2006-08-01 15:00:00,1.86465,1.86474,1.86428,1.86436,41499999.0
2006-08-01 15:01:00,1.86412,1.86496,1.86412,1.86493,44600000.0
2006-08-01 15:02:00,1.86477,1.86479,1.86444,1.86444,35500000.0
2006-08-01 15:03:00,1.86442,1.86455,1.86435,1.86452,59099999.0
2006-08-01 15:04:00,1.86467,1.86486,1.86467,1.86469,65499999.0
2006-08-01 15:05:00,1.86484,1.86492,1.86468,1.86471,106600002.0
2006-08-01 15:06:00,1.86471,1.8648,1.86456,1.86465,35500000.0
2006-08-01 15:07:00,1.86467,1.86467,1.86446,1.86465,71750001.0
2006-08-01 15:08:00,1.86458,1.86458,1.86435,1.86447,72600000.0
2006-08-01 15:09:00,1.86456,1.86457,1.86445,1.86451,65400000.0
2006-08-01 15:10:00,1.86452,1.86453,1.86442,1.86445,67200000.0
2006-08-01 15:11:00,1.86445,1.8647,1.86445,1.86465,28200000.0
2006-08-01 15:12:00,1.86474,1.86484,1.86473,1.8648,38900000.0
2006-08-01 15:13:00,1.86486,1.86491,1.8647,1.86474,51700000.0
2006-08-01 15:14:00,1.86493,1.86548,1.86493,1.86548,31600000.0
2006-08-01 15:15:00,1.86548,1.86561,1.86546,1.86556,57100000.0
2006-08-01 15:16:00,1.86543,1.86543,1.86529,1.86535,35700000.0
2006-08-01 15:17:00,1.86525,1.86535,1.86521,1.86525,94100002.0
2006-08-01 15:18:00,1.86522,1.86525,1.86514,1.86525,88799999.0
2006-08-01 15:19:00,1.8652,1.86545,1.86513,1.86538,97299999.0
2006-08-01 15:20:00,1.86545,1.86558,1.86545,1.86558,25500000.0
2006-08-01 15:21:00,1.86558,1.86558,1.86545,1.86555,17100000.0
2006-08-01 15:22:00,1.86558,1.86576,1.86558,1.86576,16400000.0
2006-08-01 15:23:00,1.86574,1.86587,1.8657,1.86587,71899999.0
2006-08-01 15:24:00,1.866,1.866,1.86584,1.86594,17700000.0
2006-08-01 15:25:00,1.86606,1.86617,1.866,1.86605,56900000.0
2006-08-01 15:26:00,1.86615,1.86628,1.86613,1.8662,94900000.0
2006-08-01 15:27:00,1.8661,1.86625,1.86604,1.86607,125500002.0
2006-08-01 15:28:00,1.86605,1.86618,1.86605,1.86618,20200000.0
2006-08-01 15:29:00,1.86626,1.86626,1.86612,1.8662,80500000.0
2006-08-01 15:30:00,1.86645,1.86724,1.86645,1.86715,72800000.0
2006-08-01 15:31:00,1.86715,1.86715,1.86664,1.86664,20500000.0
2006-08-01 15:32:00,1.86648,1.86677,1.86648,1.86667,71400000.0
2006-08-01 15:33:00,1.86682,1.86696,1.86682,1.8669,19600000.0
2006-08-01 15:34:00,1.86687,1.86696,1.86673,1.86673,104400000.0
2006-08-01 15:35:00,1.86666,1.86666,1.86631,1.86638,37800001.0
2006-08-01 15:36:00,1.86627,1.86668,1.86627,1.86668,50200000.0
2006-08-01 15:37:00,1.8667,1.8667,1.86645,1.86652,31850000.0
2006-08-01 15:38:00,1.86648,1.86658,1.86642,1.86658,50100000.0
2006-08-01 15:39:00,1.86668,1.86677,1.86646,1.86668,59599999.0
2006-08-01 15:40:00,1.86682,1.86694,1.86682,1.86693,73600000.0
2006-08-01 15:41:00,1.8669,1.86706,1.86674,1.86706,108400000.0
2006-08-01 15:42:00,1.86706,1.86724,1.86706,1.86714,91400000.0
2006-08-01 15:43:00,1.86715,1.86727,1.86706,1.8672,103900000.0
2006-08-01 15:44:00,1.86715,1.86727,1.86713,1.86717,70900001.0
2006-08-01 15:45:00,1.86716,1.86721,1.86714,1.8672,61800000.0
2006-08-01 15:46:00,1.86723,1.86743,1.86723,1.86743,55399999.0
2006-08-01 15:47:00,1.86749,1.86818,1.86749,1.8681,36500000.0
2006-08-01 15:48:00,1.86825,1.86833,1.86815,1.86817,96599999.0
2006-08-01 15:49:00,1.86816,1.86844,1.86816,1.8682,125100002.0
2006-08-01 15:50:00,1.86801,1.86801,1.86788,1.86788,30899999.0
2006-08-01 15:51:00,1.86805,1.86809,1.86799,1.86805,30800000.0
2006-08-01 15:52:00,1.86797,1.86798,1.86774,1.86776,73300000.0
2006-08-01 15:53:00,1.86773,1.86794,1.86767,1.86793,82200000.0
2006-08-01 15:54:00,1.86792,1.86795,1.86788,1.86788,122100000.0
2006-08-01 15:55:00,1.86796,1.86797,1.86781,1.86793,101299999.0
2006-08-01 15:56:00,1.86799,1.86805,1.86793,1.86793,62900000.0
2006-08-01 15:57:00,1.86802,1.86807,1.86795,1.868,29900000.0
2006-08-01 15:58:00,1.86791,1.86799,1.86778,1.86795,57099999.0
2006-08-01 15:59:00,1.86792,1.86792,1.86753,1.8676,84900001.0
2006-08-01 16:00:00,1.86603,1.86698,1.86376,1.86667,85900002.0
2006-08-01 16:01:00,1.86667,1.86667,1.86596,1.8661,122000000.0
2006-08-01 16:02:00,1.86596,1.86618,1.86591,1.86602,36300000.0
2006-08-01 16:03:00,1.86605,1.86616,1.86577,1.8661,107600001.0
2006-08-01 16:04:00,1.86616,1.86619,1.86541,1.86567,97300000.0
2006-08-01 16:05:00,1.86564,1.8659,1.86559,1.8659,42100000.0
2006-08-01 16:06:00,1.86624,1.86658,1.86601,1.86611,95100000.0
2006-08-01 16:07:00,1.86595,1.86617,1.86581,1.86611,67399999.0
2006-08-01 16:08:00,1.86604,1.86666,1.86604,1.86666,17900000.0
2006-08-01 16:09:00,1.8666,1.86675,1.86643,1.8666,53900000.0
2006-08-01 16:10:00,1.86644,1.86683,1.86643,1.86677,99300001.0
2006-08-01 16:11:00,1.86663,1.86663,1.86641,1.86658,75400002.0
2006-08-01 16:12:00,1.86662,1.86674,1.86622,1.86622,48400000.0
2006-08-01 16:13:00,1.8661,1.86636,1.866,1.86636,53150000.0
2006-08-01 16:14:00,1.8666,1.86727,1.8666,1.86727,97799999.0
2006-08-01 16:15:00,1.86761,1.86761,1.86683,1.86683,34200000.0
2006-08-01 16:16:00,1.86643,1.86712,1.8664,1.86663,130900004.0
2006-08-01 16:17:00,1.86666,1.86722,1.86626,1.86626,102500000.0
2006-08-01 16:18:00,1.86579,1.8662,1.86561,1.86617,53700000.0
2006-08-01 16:19:00,1.86581,1.86581,1.86514,1.86534,47300000.0
2006-08-01 16:20:00,1.86534,1.8655,1.86512,1.86541,65349999.0
2006-08-01 16:21:00,1.86545,1.86553,1.865,1.86505,23300000.0
2006-08-01 16:22:00,1.86514,1.866,1.86514,1.866,84300000.0
2006-08-01 16:23:00,1.86592,1.86594,1.86554,1.86563,61899998.0
2006-08-01 16:24:00,1.86579,1.866,1.86579,1.86581,19800000.0
2006-08-01 16:25:00,1.8657,1.8657,1.86544,1.8655,41400000.0
2006-08-01 16:26:00,1.86548,1.86555,1.86544,1.86551,47999999.0
2006-08-01 16:27:00,1.8652,1.8652,1.86482,1.86489,37800000.0
2006-08-01 16:28:00,1.86496,1.8651,1.86496,1.865,42500000.0
2006-08-01 16:29:00,1.86517,1.86526,1.86492,1.86508,80100000.0
2006-08-01 16:30:00,1.86514,1.86537,1.86514,1.86527,55900000.0
2006-08-01 16:31:00,1.86528,1.86541,1.86526,1.86541,49200000.0
2006-08-01 16:32:00,1.86549,1.8657,1.86549,1.8657,22600000.0
2006-08-01 16:33:00,1.86547,1.86547,1.86517,1.86517,34400000.0
2006-08-01 16:34:00,1.86518,1.86579,1.86518,1.8657,56999999.0
2006-08-01 16:35:00,1.86559,1.86559,1.86544,1.86548,49100000.0
2006-08-01 16:36:00,1.86556,1.8656,1.86549,1.8655,71299998.0
2006-08-01 16:37:00,1.86552,1.86589,1.86552,1.86589,71000001.0
2006-08-01 16:38:00,1.86584,1.86629,1.86584,1.86629,31400000.0
2006-08-01 16:39:00,1.86623,1.86663,1.86623,1.86663,105699998.0
2006-08-01 16:40:00,1.86665,1.86671,1.86658,1.86666,89300000.0
2006-08-01 16:41:00,1.86641,1.86666,1.86641,1.86642,93000001.0
2006-08-01 16:42:00,1.86642,1.8665,1.86639,1.86639,66800000.0
2006-08-01 16:43:00,1.86632,1.86632,1.86626,1.86626,5800000.0
2006-08-01 16:44:00,1.86632,1.86634,1.86618,1.8662,41600000.0
2006-08-01 16:45:00,1.86623,1.86633,1.86621,1.86631,69600000.0
2006-08-01 16:46:00,1.86652,1.86663,1.86647,1.86657,50000000.0
2006-08-01 16:47:00,1.86656,1.86666,1.86645,1.86645,100300001.0
2006-08-01 16:48:00,1.86652,1.86666,1.8665,1.8665,102199999.0
2006-08-01 16:49:00,1.86658,1.86658,1.86657,1.86657,12700000.0
2006-08-01 16:50:00,1.86664,1.86664,1.86647,1.86655,58200000.0
2006-08-01 16:51:00,1.86648,1.86653,1.86638,1.86644,62800000.0
2006-08-01 16:52:00,1.86631,1.86631,1.86611,1.86612,89800001.0
2006-08-01 16:53:00,1.86608,1.86617,1.86604,1.86617,55300000.0
2006-08-01 16:54:00,1.86619,1.86639,1.86619,1.86623,85400000.0
2006-08-01 16:55:00,1.86616,1.86628,1.866,1.86628,46700001.0
2006-08-01 16:56:00,1.86632,1.86636,1.86612,1.86612,101200000.0
2006-08-01 16:57:00,1.8661,1.86647,1.86601,1.86647,79400001.0
2006-08-01 16:58:00,1.86645,1.86668,1.8664,1.86668,61800000.0
2006-08-01 16:59:00,1.86685,1.86732,1.86685,1.86732,65900000.0
2006-08-01 17:00:00,1.86732,1.86732,1.8671,1.8671,97499998.0
2006-08-01 17:01:00,1.86717,1.86722,1.86715,1.86722,71899999.0
2006-08-01 17:02:00,1.86724,1.86724,1.86699,1.86703,80900001.0
2006-08-01 17:03:00,1.86704,1.86714,1.86703,1.86705,89299998.0
2006-08-01 17:04:00,1.86705,1.86722,1.867,1.8671,69499999.0
2006-08-01 17:05:00,1.86704,1.86711,1.86702,1.86705,19600000.0
2006-08-01 17:06:00,1.86712,1.86718,1.86697,1.86705,112800000.0
2006-08-01 17:07:00,1.86701,1.86709,1.86699,1.86702,19500000.0
2006-08-01 17:08:00,1.86691,1.86691,1.86678,1.86685,23300000.0
2006-08-01 17:09:00,1.86675,1.86676,1.86659,1.86673,52200000.0
2006-08-01 17:10:00,1.86686,1.86701,1.86674,1.867,68700001.0
2006-08-01 17:11:00,1.86708,1.86731,1.86708,1.86728,69999999.0
2006-08-01 17:12:00,1.86732,1.86738,1.86705,1.86705,116899998.0
2006-08-01 17:13:00,1.86696,1.86706,1.86696,1.86701,51500000.0
2006-08-01 17:14:00,1.86715,1.86729,1.86715,1.86729,65700000.0
2006-08-01 17:15:00,1.86725,1.86767,1.86725,1.86756,51500000.0
2006-08-01 17:16:00,1.86758,1.86767,1.86752,1.86767,119099996.0
2006-08-01 17:17:00,1.86766,1.86805,1.86766,1.86774,93200001.0
2006-08-01 17:18:00,1.86782,1.86816,1.86782,1.86799,77700000.0
2006-08-01 17:19:00,1.86813,1.86831,1.86811,1.86831,58699999.0
2006-08-01 17:20:00,1.86824,1.86852,1.86824,1.8684,85300000.0
2006-08-01 17:21:00,1.86837,1.86891,1.86831,1.86891,107700002.0
2006-08-01 17:22:00,1.86922,1.86941,1.86884,1.86892,80900000.0
2006-08-01 17:23:00,1.86892,1.8694,1.8689,1.86939,65099999.0
2006-08-01 17:24:00,1.86944,1.86949,1.8693,1.86937,76600001.0
2006-08-01 17:25:00,1.86961,1.86991,1.86959,1.86959,94899999.0
2006-08-01 17:26:00,1.86962,1.86962,1.86921,1.86923,94799999.0
2006-08-01 17:27:00,1.86901,1.86901,1.86852,1.86859,63500000.0
2006-08-01 17:28:00,1.86873,1.86873,1.86866,1.86873,45300000.0
2006-08-01 17:29:00,1.86867,1.86873,1.86852,1.86871,39300000.0
2006-08-01 17:30:00,1.86881,1.8692,1.86881,1.8692,93900000.0
2006-08-01 17:31:00,1.86917,1.86939,1.86888,1.86888,105500002.0
2006-08-01 17:32:00,1.86884,1.86886,1.86864,1.86874,27100000.0
2006-08-01 17:33:00,1.86889,1.86889,1.86866,1.86875,91699998.0
2006-08-01 17:34:00,1.86887,1.86915,1.86887,1.8691,108500000.0
2006-08-01 17:35:00,1.86916,1.8693,1.86911,1.86925,79700000.0
2006-08-01 17:36:00,1.86924,1.8693,1.86915,1.86922,55000000.0
2006-08-01 17:37:00,1.86898,1.86898,1.86865,1.86868,62299999.0
2006-08-01 17:38:00,1.86862,1.86867,1.86847,1.86849,51300000.0
2006-08-01 17:39:00,1.86854,1.86879,1.8685,1.86879,69999998.0
2006-08-01 17:40:00,1.86906,1.8691,1.86885,1.86885,42400000.0
2006-08-01 17:41:00,1.86908,1.86967,1.86908,1.86965,45299999.0
2006-08-01 17:42:00,1.86972,1.86983,1.86964,1.8698,92700001.0
2006-08-01 17:43:00,1.86972,1.86972,1.86953,1.86953,76200000.0
2006-08-01 17:44:00,1.86943,1.86949,1.86939,1.86948,30600000.0
2006-08-01 17:45:00,1.86939,1.8694,1.86921,1.8694,63300000.0
2006-08-01 17:46:00,1.8695,1.86969,1.8695,1.86969,59500001.0
2006-08-01 17:47:00,1.86957,1.86969,1.86949,1.86969,87500000.0
2006-08-01 17:48:00,1.86969,1.86976,1.86965,1.86965,132300001.0
2006-08-01 17:49:00,1.86966,1.86971,1.86957,1.86957,47499999.0
2006-08-01 17:50:00,1.86937,1.86944,1.8693,1.8693,63599999.0
2006-08-01 17:51:00,1.86924,1.8697,1.86924,1.8697,50099999.0
2006-08-01 17:52:00,1.86988,1.86989,1.86964,1.86989,79900000.0
2006-08-01 17:53:00,1.87004,1.8705,1.87004,1.87036,48300001.0
2006-08-01 17:54:00,1.87028,1.87029,1.87009,1.87025,35000000.0
2006-08-01 17:55:00,1.87029,1.87056,1.87026,1.87056,19470000.0
2006-08-01 17:56:00,1.87064,1.87087,1.87064,1.87071,72899999.0
2006-08-01 17:57:00,1.87067,1.87082,1.87063,1.87063,21000000.0
2006-08-01 17:58:00,1.87057,1.87083,1.87057,1.87078,88399998.0
2006-08-01 17:59:00,1.87076,1.87088,1.87069,1.87085,54000000.0
2006-08-01 18:00:00,1.87078,1.87091,1.87073,1.87081,96100001.0
2006-08-01 18:01:00,1.87085,1.87096,1.87077,1.87093,1007846999.0
2006-08-01 18:02:00,1.87093,1.87093,1.87059,1.87072,1285999994.0
2006-08-01 18:03:00,1.87069,1.87071,1.87058,1.87061,1305799999.0
2006-08-01 18:04:00,1.87071,1.87104,1.87069,1.87085,716200000.0
2006-08-01 18:05:00,1.87083,1.8709,1.87065,1.87087,963699999.0
2006-08-01 18:06:00,1.87098,1.87204,1.87098,1.87204,896799997.0
2006-08-01 18:07:00,1.87219,1.87271,1.87219,1.87271,1093149997.0
2006-08-01 18:08:00,1.87271,1.87271,1.87247,1.87259,1140400004.0
2006-08-01 18:09:00,1.87265,1.87327,1.87264,1.87314,463800000.0
2006-08-01 18:10:00,1.87309,1.87316,1.87277,1.87316,743070000.0
2006-08-01 18:11:00,1.87313,1.87337,1.8729,1.87337,488500000.0
2006-08-01 18:12:00,1.87345,1.8738,1.87331,1.87331,746500002.0
2006-08-01 18:13:00,1.87329,1.87384,1.87312,1.87378,590999995.0
2006-08-01 18:14:00,1.8738,1.87422,1.87354,1.87354,771299994.0
2006-08-01 18:15:00,1.87354,1.87463,1.87338,1.87463,817700001.0
2006-08-01 18:16:00,1.87479,1.87516,1.87479,1.87495,899800001.0
2006-08-01 18:17:00,1.87495,1.87495,1.87442,1.87442,526999999.0
2006-08-01 18:18:00,1.8743,1.87454,1.87377,1.87384,639699999.0
2006-08-01 18:19:00,1.8739,1.87418,1.8739,1.87393,592599998.0
2006-08-01 18:20:00,1.87403,1.87495,1.87403,1.8747,421599998.0
2006-08-01 18:21:00,1.87471,1.87479,1.87438,1.87452,735169997.0
2006-08-01 18:22:00,1.8745,1.87464,1.87413,1.87464,587346997.0
2006-08-01 18:23:00,1.87467,1.87473,1.87452,1.87473,804500001.0
2006-08-01 18:24:00,1.87481,1.87499,1.87471,1.87485,706600002.0
2006-08-01 18:25:00,1.87475,1.87483,1.87439,1.87439,887399999.0
2006-08-01 18:26:00,1.87437,1.87447,1.87413,1.87425,460800000.0
2006-08-01 18:27:00,1.87423,1.87423,1.87389,1.87389,636000000.0
2006-08-01 18:28:00,1.8738,1.8741,1.87361,1.8741,404799998.0
2006-08-01 18:29:00,1.87407,1.87408,1.87364,1.87364,750699998.0
2006-08-01 18:30:00,1.87356,1.87367,1.87341,1.87348,674400002.0
2006-08-01 18:31:00,1.87348,1.87358,1.87335,1.87335,548000003.0
2006-08-01 18:32:00,1.87345,1.87387,1.87345,1.8737,482400001.0
2006-08-01 18:33:00,1.8737,1.87397,1.87357,1.87393,696700000.0
2006-08-01 18:34:00,1.87395,1.87418,1.87395,1.87408,605099998.0
2006-08-01 18:35:00,1.87404,1.87404,1.87366,1.8738,361600003.0
2006-08-01 18:36:00,1.87373,1.87398,1.87358,1.87396,70100000.0
2006-08-01 18:37:00,1.87394,1.87396,1.87366,1.87367,68800000.0
2006-08-01 18:38:00,1.87365,1.87365,1.87334,1.87354,253700002.0
2006-08-01 18:39:00,1.8735,1.87369,1.87332,1.87352,161799999.0
2006-08-01 18:40:00,1.87349,1.87361,1.87341,1.87354,364599999.0
2006-08-01 18:41:00,1.87356,1.87383,1.87356,1.87383,420099999.0
2006-08-01 18:42:00,1.87385,1.87391,1.8738,1.87391,147400001.0
2006-08-01 18:43:00,1.87397,1.874,1.87384,1.87398,122900000.0
2006-08-01 18:44:00,1.87392,1.87404,1.87379,1.8739,496749996.0
2006-08-01 18:45:00,1.87397,1.87409,1.87397,1.87407,200100002.0
2006-08-01 18:46:00,1.87415,1.87416,1.87402,1.87408,209000001.0
2006-08-01 18:47:00,1.87411,1.87418,1.87406,1.87412,161600000.0
2006-08-01 18:48:00,1.87406,1.8743,1.87406,1.87418,334899998.0
2006-08-01 18:49:00,1.87416,1.87423,1.8741,1.87415,131899999.0
2006-08-01 18:50:00,1.87414,1.87418,1.87405,1.87412,215100000.0
2006-08-01 18:51:00,1.8742,1.87425,1.87408,1.8741,420500005.0
2006-08-01 18:52:00,1.87414,1.87438,1.87414,1.87435,620100000.0
2006-08-01 18:53:00,1.87435,1.87453,1.87433,1.87438,369699999.0
2006-08-01 18:54:00,1.87445,1.87453,1.87438,1.8744,246899996.0
2006-08-01 18:55:00,1.87448,1.87466,1.87439,1.87466,513400000.0
2006-08-01 18:56:00,1.8747,1.87478,1.87466,1.87475,379550000.0
2006-08-01 18:57:00,1.87475,1.87525,1.87465,1.87522,396900000.0
2006-08-01 18:58:00,1.87525,1.87531,1.87495,1.87501,636900003.0
2006-08-01 18:59:00,1.87495,1.87512,1.87495,1.87509,373799998.0
2006-08-01 19:00:00,1.87505,1.87523,1.87505,1.87523,266299995.0
2006-08-01 19:01:00,1.87525,1.8753,1.8752,1.8752,93000002.0
2006-08-01 19:02:00,1.8752,1.87533,1.87516,1.87517,364600002.0
2006-08-01 19:03:00,1.87523,1.87542,1.87521,1.87533,603900002.0
2006-08-01 19:04:00,1.8754,1.87542,1.87532,1.8754,255100002.0
2006-08-01 19:05:00,1.87538,1.87538,1.87525,1.87527,128200000.0
2006-08-01 19:06:00,1.87527,1.87532,1.87515,1.87522,618700001.0
2006-08-01 19:07:00,1.87517,1.87541,1.87513,1.87537,378800001.0
2006-08-01 19:08:00,1.87534,1.87557,1.87525,1.87551,367800001.0
2006-08-01 19:09:00,1.87555,1.87557,1.87533,1.87533,220800001.0
2006-08-01 19:10:00,1.87538,1.87556,1.87537,1.8755,409900002.0
2006-08-01 19:11:00,1.87557,1.87567,1.87551,1.87551,102000000.0
2006-08-01 19:12:00,1.87547,1.87554,1.87525,1.87525,296299997.0
2006-08-01 19:13:00,1.87526,1.8755,1.87522,1.87543,509299999.0
2006-08-01 19:14:00,1.87538,1.87547,1.87531,1.87547,159499999.0
2006-08-01 19:15:00,1.87553,1.87557,1.8754,1.87548,306950000.0
2006-08-01 19:16:00,1.87543,1.87544,1.87537,1.87538,91000000.0
2006-08-01 19:17:00,1.87538,1.87541,1.87534,1.8754,169120000.0
2006-08-01 19:18:00,1.8754,1.87552,1.87529,1.87535,275099998.0
2006-08-01 19:19:00,1.87533,1.87533,1.8752,1.87533,292999997.0
2006-08-01 19:20:00,1.87528,1.87535,1.87517,1.87525,348300001.0
2006-08-01 19:21:00,1.8753,1.87534,1.87522,1.87532,398400000.0
2006-08-01 19:22:00,1.87532,1.87532,1.87515,1.87517,346799996.0
2006-08-01 19:23:00,1.87518,1.87538,1.87518,1.87537,294400000.0
2006-08-01 19:24:00,1.87538,1.8754,1.87531,1.87537,181099999.0
2006-08-01 19:25:00,1.87534,1.87534,1.87521,1.87529,69800000.0
2006-08-01 19:26:00,1.87528,1.87528,1.87518,1.87518,271900002.0
2006-08-01 19:27:00,1.8752,1.8752,1.87478,1.8749,518500001.0
2006-08-01 19:28:00,1.87491,1.87516,1.87486,1.87502,456700003.0
2006-08-01 19:29:00,1.87494,1.87502,1.87484,1.87494,304899999.0
2006-08-01 19:30:00,1.87494,1.87501,1.87483,1.87484,511400000.0
2006-08-01 19:31:00,1.87478,1.87488,1.87469,1.87488,202800000.0
2006-08-01 19:32:00,1.87487,1.87487,1.87473,1.87479,464599999.0
2006-08-01 19:33:00,1.8748,1.8748,1.8746,1.87479,248600001.0
2006-08-01 19:34:00,1.87478,1.87485,1.87467,1.87468,143300001.0
2006-08-01 19:35:00,1.87467,1.87485,1.87456,1.87465,417900000.0
2006-08-01 19:36:00,1.87468,1.8747,1.87453,1.8746,364446992.0
2006-08-01 19:37:00,1.87455,1.87473,1.87452,1.87452,222999998.0
2006-08-01 19:38:00,1.87457,1.87484,1.87457,1.87478,110999999.0
2006-08-01 19:39:00,1.87477,1.87477,1.87458,1.87475,180499996.0
2006-08-01 19:40:00,1.87477,1.87481,1.87464,1.87468,382199999.0
2006-08-01 19:41:00,1.87472,1.87487,1.87467,1.8748,274899999.0
2006-08-01 19:42:00,1.87483,1.87496,1.87483,1.87488,189100000.0
2006-08-01 19:43:00,1.87485,1.87485,1.8748,1.87485,160100001.0
2006-08-01 19:44:00,1.87478,1.87482,1.87462,1.87462,476500002.0
2006-08-01 19:45:00,1.87457,1.87458,1.87446,1.87458,128300001.0
2006-08-01 19:46:00,1.8746,1.87461,1.87447,1.87458,291900000.0
2006-08-01 19:47:00,1.8746,1.8746,1.87454,1.87455,133900001.0
2006-08-01 19:48:00,1.87456,1.87459,1.87449,1.87458,245199998.0
2006-08-01 19:49:00,1.87463,1.87463,1.87449,1.87453,311300001.0
2006-08-01 19:50:00,1.87448,1.87448,1.8743,1.87437,324000001.0
2006-08-01 19:51:00,1.8744,1.87448,1.87435,1.87448,280599999.0
2006-08-01 19:52:00,1.87449,1.87449,1.87442,1.87445,149799999.0
2006-08-01 19:53:00,1.87452,1.8746,1.87452,1.8746,96799999.0
2006-08-01 19:54:00,1.87459,1.8746,1.87447,1.8745,195899998.0
2006-08-01 19:55:00,1.87445,1.87453,1.87443,1.8745,108900000.0
2006-08-01 19:56:00,1.87449,1.87451,1.87436,1.87449,254400001.0
2006-08-01 19:57:00,1.87444,1.87451,1.8744,1.8744,408200003.0
2006-08-01 19:58:00,1.8744,1.87449,1.87439,1.87445,347400000.0
2006-08-01 19:59:00,1.87443,1.8745,1.87443,1.87448,250200000.0
2006-08-01 20:00:00,1.87445,1.87454,1.87438,1.8745,238600001.0
2006-08-01 20:01:00,1.8745,1.87451,1.87442,1.8745,304699997.0
2006-08-01 20:02:00,1.87453,1.87466,1.87453,1.8746,182800001.0
2006-08-01 20:03:00,1.8746,1.87468,1.87457,1.87457,80900001.0
2006-08-01 20:04:00,1.87451,1.87451,1.87432,1.87439,157400000.0
2006-08-01 20:05:00,1.8744,1.87448,1.87436,1.87445,160900000.0
2006-08-01 20:06:00,1.87445,1.87461,1.87443,1.87445,313299997.0
2006-08-01 20:07:00,1.87444,1.87456,1.87444,1.87449,110600002.0
2006-08-01 20:08:00,1.87453,1.87454,1.87444,1.87454,313600002.0
2006-08-01 20:09:00,1.87447,1.87462,1.87447,1.87453,117199999.0
2006-08-01 20:10:00,1.87453,1.87459,1.87447,1.87447,123300000.0
2006-08-01 20:11:00,1.87457,1.87467,1.87456,1.87467,92600001.0
2006-08-01 20:12:00,1.87465,1.87472,1.87457,1.87465,540100001.0
2006-08-01 20:13:00,1.87467,1.87488,1.87467,1.87483,193299998.0
2006-08-01 20:14:00,1.8749,1.87497,1.87487,1.8749,154399999.0
2006-08-01 20:15:00,1.8749,1.87501,1.87486,1.87492,559299996.0
2006-08-01 20:16:00,1.87488,1.87507,1.87488,1.87507,175899998.0
2006-08-01 20:17:00,1.87511,1.87515,1.87511,1.87514,113100001.0
2006-08-01 20:18:00,1.87515,1.87531,1.87512,1.87512,157500002.0
2006-08-01 20:19:00,1.87512,1.87518,1.87508,1.87515,145800000.0
2006-08-01 20:20:00,1.87509,1.87517,1.87502,1.87509,319399999.0
2006-08-01 20:21:00,1.87511,1.8752,1.87511,1.87513,190800002.0
2006-08-01 20:22:00,1.8751,1.87517,1.87505,1.8751,148599999.0
2006-08-01 20:23:00,1.8751,1.87523,1.87506,1.87523,280999999.0
2006-08-01 20:24:00,1.87523,1.87523,1.87507,1.87509,158000000.0
2006-08-01 20:25:00,1.87517,1.87545,1.87517,1.87542,438200003.0
2006-08-01 20:26:00,1.87538,1.87541,1.87518,1.87528,480050003.0
2006-08-01 20:27:00,1.87538,1.87553,1.87538,1.87553,249000000.0
2006-08-01 20:28:00,1.87554,1.87607,1.87554,1.876,314049999.0
2006-08-01 20:29:00,1.8761,1.8761,1.87596,1.8761,228500005.0
2006-08-01 20:30:00,1.87613,1.87616,1.87592,1.87597,796399998.0
2006-08-01 20:31:00,1.87593,1.87595,1.87578,1.87578,685100003.0
2006-08-01 20:32:00,1.87574,1.8758,1.87564,1.87567,681199998.0
2006-08-01 20:33:00,1.87567,1.87582,1.87562,1.87563,172799999.0
2006-08-01 20:34:00,1.87562,1.87568,1.87547,1.87552,139600001.0
2006-08-01 20:35:00,1.87547,1.87554,1.87542,1.87542,43100000.0
2006-08-01 20:36:00,1.87544,1.87551,1.87542,1.87547,117100000.0
2006-08-01 20:37:00,1.87541,1.87553,1.87541,1.87543,114700001.0
2006-08-01 20:38:00,1.87543,1.87556,1.87538,1.87547,353600000.0
2006-08-01 20:39:00,1.87557,1.87565,1.87546,1.87547,196100002.0
2006-08-01 20:40:00,1.87548,1.87558,1.87546,1.87558,150699999.0
2006-08-01 20:41:00,1.87562,1.87574,1.87547,1.87563,225299998.0
2006-08-01 20:42:00,1.8756,1.87561,1.8755,1.87561,51299999.0
2006-08-01 20:43:00,1.87568,1.87583,1.87567,1.87569,271400003.0
2006-08-01 20:44:00,1.87565,1.8757,1.87565,1.8757,419000000.0
2006-08-01 20:45:00,1.87573,1.8758,1.87567,1.8758,81099999.0
2006-08-01 20:46:00,1.87578,1.87578,1.87552,1.87552,158600001.0
2006-08-01 20:47:00,1.87552,1.87573,1.87552,1.87572,490099999.0
2006-08-01 20:48:00,1.87573,1.8758,1.87571,1.87575,244899996.0
2006-08-01 20:49:00,1.87577,1.87578,1.87569,1.87573,87800000.0
2006-08-01 20:50:00,1.87568,1.87574,1.87564,1.87574,378600000.0
2006-08-01 20:51:00,1.87583,1.87609,1.87582,1.87601,412150001.0
2006-08-01 20:52:00,1.87603,1.87609,1.87595,1.87595,165499999.0
2006-08-01 20:53:00,1.87593,1.87605,1.87588,1.87598,585100000.0
2006-08-01 20:54:00,1.87603,1.87623,1.87599,1.87599,379299998.0
2006-08-01 20:55:00,1.87603,1.87618,1.87599,1.87609,369850001.0
2006-08-01 20:56:00,1.87608,1.87608,1.87594,1.87594,489899998.0
2006-08-01 20:57:00,1.87594,1.87594,1.87558,1.87568,515300005.0
2006-08-01 20:58:00,1.87572,1.87572,1.87554,1.8756,244849999.0
2006-08-01 20:59:00,1.87561,1.87575,1.87559,1.8757,595800002.0
2006-08-01 21:00:00,1.87564,1.87581,1.87564,1.87569,465349998.0
2006-08-01 21:01:00,1.87557,1.87575,1.87551,1.87552,394399997.0
2006-08-01 21:02:00,1.8755,1.87572,1.87543,1.87572,195399999.0
2006-08-01 21:03:00,1.87572,1.87585,1.87572,1.87573,207799998.0
2006-08-01 21:04:00,1.87565,1.8757,1.87558,1.8756,166699998.0
2006-08-01 21:05:00,1.87555,1.8757,1.87555,1.87565,205199999.0
2006-08-01 21:06:00,1.87566,1.87578,1.87566,1.87578,163800001.0
2006-08-01 21:07:00,1.87581,1.87598,1.87581,1.87598,83699999.0
2006-08-01 21:08:00,1.87598,1.87598,1.87592,1.87592,53700000.0
2006-08-01 21:09:00,1.87588,1.87595,1.87585,1.8759,101699998.0
2006-08-01 21:10:00,1.87595,1.87595,1.87591,1.87595,136499998.0
2006-08-01 21:11:00,1.8759,1.87599,1.8759,1.87594,155099997.0
2006-08-01 21:12:00,1.87595,1.87597,1.8759,1.87595,75400000.0
2006-08-01 21:13:00,1.87589,1.87599,1.87583,1.87583,184500001.0
2006-08-01 21:14:00,1.87585,1.87594,1.87574,1.87591,306799999.0
2006-08-01 21:15:00,1.87599,1.87599,1.87584,1.87593,328300000.0
2006-08-01 21:16:00,1.87595,1.87597,1.87592,1.87592,61499999.0
2006-08-01 21:17:00,1.87588,1.8759,1.8757,1.8759,249400000.0
2006-08-01 21:18:00,1.87598,1.8761,1.87598,1.87602,39900001.0
2006-08-01 21:19:00,1.87604,1.87604,1.8759,1.87592,93500000.0
2006-08-01 21:20:00,1.87592,1.876,1.87588,1.87589,441199999.0
2006-08-01 21:21:00,1.87587,1.87592,1.87583,1.87585,191700002.0
2006-08-01 21:22:00,1.87586,1.87594,1.87586,1.8759,153700000.0
2006-08-01 21:23:00,1.87595,1.87595,1.87595,1.87595,200000.0
2006-08-01 21:24:00,1.87589,1.87589,1.87583,1.87586,174500002.0
2006-08-01 21:25:00,1.87584,1.87584,1.87575,1.87578,135100001.0
2006-08-01 21:26:00,1.8758,1.87587,1.87571,1.8758,47600000.0
2006-08-01 21:27:00,1.87581,1.87586,1.87579,1.8758,166999998.0
2006-08-01 21:28:00,1.87579,1.87583,1.87573,1.87578,244099999.0
2006-08-01 21:29:00,1.8757,1.8758,1.8757,1.87574,39700000.0
2006-08-01 21:30:00,1.87581,1.87586,1.87577,1.87581,78199999.0
2006-08-01 21:31:00,1.87581,1.87584,1.87578,1.87584,42799999.0
2006-08-01 21:32:00,1.87584,1.87611,1.87579,1.87611,297500000.0
2006-08-01 21:33:00,1.87615,1.87618,1.87608,1.87613,249300001.0
2006-08-01 21:34:00,1.87613,1.87613,1.876,1.876,250100003.0
2006-08-01 21:35:00,1.87605,1.87605,1.87602,1.87602,35300000.0
2006-08-01 21:36:00,1.87607,1.87613,1.87593,1.87593,75200000.0
2006-08-01 21:37:00,1.87594,1.87609,1.87594,1.87597,162500000.0
2006-08-01 21:38:00,1.87592,1.87604,1.87592,1.87598,176299998.0
2006-08-01 21:39:00,1.87598,1.87598,1.87586,1.87593,45699999.0
2006-08-01 21:40:00,1.87589,1.87589,1.87581,1.87581,104799999.0
2006-08-01 21:41:00,1.87583,1.87591,1.87581,1.87587,194900000.0
2006-08-01 21:42:00,1.87588,1.87596,1.87587,1.87593,107600000.0
2006-08-01 21:43:00,1.87588,1.87588,1.87574,1.8758,65000000.0
2006-08-01 21:44:00,1.87578,1.87578,1.87564,1.87568,170599997.0
2006-08-01 21:45:00,1.87568,1.87578,1.87568,1.87578,66700000.0
2006-08-01 21:46:00,1.87578,1.87579,1.87572,1.87575,98500000.0
2006-08-01 21:47:00,1.87576,1.87584,1.8757,1.8757,152099998.0
2006-08-01 21:48:00,1.87565,1.87577,1.87564,1.87577,182799998.0
2006-08-01 21:49:00,1.87575,1.87577,1.87572,1.87574,67600001.0
2006-08-01 21:50:00,1.87569,1.87579,1.87569,1.8757,86700002.0
2006-08-01 21:51:00,1.8757,1.87578,1.8757,1.87574,162250000.0
2006-08-01 21:52:00,1.87579,1.87585,1.87576,1.8758,69300001.0
2006-08-01 21:53:00,1.8758,1.8758,1.87575,1.87575,50199999.0
2006-08-01 21:54:00,1.87577,1.87577,1.8756,1.8756,78200000.0
2006-08-01 21:55:00,1.87563,1.87579,1.87562,1.87566,227600000.0
2006-08-01 21:56:00,1.87566,1.87574,1.87566,1.87574,111700000.0
2006-08-01 21:57:00,1.87573,1.87573,1.87565,1.87565,85400000.0
2006-08-01 21:58:00,1.87565,1.8757,1.87565,1.8757,145399998.0
2006-08-01 21:59:00,1.87572,1.87586,1.87571,1.87574,416199994.0
2006-08-01 22:00:00,1.87577,1.87581,1.87564,1.87578,124100000.0
2006-08-01 22:01:00,1.87582,1.87582,1.87562,1.87563,91499999.0
2006-08-01 22:02:00,1.8756,1.87577,1.8756,1.87577,167100000.0
2006-08-01 22:03:00,1.87573,1.87573,1.87565,1.87566,60400000.0
2006-08-01 22:04:00,1.87562,1.8757,1.87559,1.87567,437400002.0
2006-08-01 22:05:00,1.87568,1.87568,1.87558,1.87564,127799997.0
2006-08-01 22:06:00,1.87566,1.87573,1.87566,1.87566,26500000.0
2006-08-01 22:07:00,1.87572,1.87573,1.87568,1.8757,26800000.0
2006-08-01 22:08:00,1.87572,1.87576,1.87572,1.87575,80900000.0
2006-08-01 22:09:00,1.8758,1.8758,1.8758,1.8758,10000000.0
2006-08-01 22:10:00,1.8758,1.87592,1.8758,1.87592,24800000.0
2006-08-01 22:11:00,1.87597,1.87601,1.87594,1.87594,31900000.0
2006-08-01 22:12:00,1.8759,1.87593,1.87585,1.87587,170499998.0
2006-08-01 22:13:00,1.87588,1.87588,1.87571,1.87574,42550000.0
2006-08-01 22:14:00,1.87576,1.87583,1.87576,1.87583,40200000.0
2006-08-01 22:15:00,1.8759,1.8759,1.87573,1.8758,284100001.0
2006-08-01 22:16:00,1.87579,1.87592,1.87578,1.87582,252700001.0
2006-08-01 22:17:00,1.8758,1.87582,1.87569,1.87582,67800000.0
2006-08-01 22:18:00,1.8758,1.8758,1.8757,1.8757,135200003.0
2006-08-01 22:19:00,1.8757,1.87575,1.8757,1.87575,63300000.0
2006-08-01 22:20:00,1.87575,1.87582,1.87571,1.87572,66699999.0
2006-08-01 22:21:00,1.87576,1.87578,1.87572,1.87575,82900000.0
2006-08-01 22:22:00,1.87576,1.87586,1.87576,1.87579,78700000.0
2006-08-01 22:23:00,1.87583,1.87604,1.87583,1.87583,122900001.0
2006-08-01 22:24:00,1.87584,1.87587,1.8758,1.87581,72999999.0
2006-08-01 22:25:00,1.87583,1.87588,1.87583,1.87585,90999998.0
2006-08-01 22:26:00,1.87586,1.87598,1.87586,1.87598,24900000.0
2006-08-01 22:27:00,1.87596,1.87599,1.87583,1.87587,43900000.0
2006-08-01 22:28:00,1.87594,1.87608,1.87592,1.87607,113499998.0
2006-08-01 22:29:00,1.8761,1.87618,1.87604,1.8761,211600001.0
2006-08-01 22:30:00,1.87608,1.87608,1.87595,1.876,89499999.0
2006-08-01 22:31:00,1.87601,1.87606,1.87601,1.87605,112900001.0
2006-08-01 22:32:00,1.87605,1.87612,1.87602,1.87605,131399999.0
2006-08-01 22:33:00,1.87604,1.87608,1.876,1.876,253600003.0
2006-08-01 22:34:00,1.876,1.87605,1.87592,1.87595,192499999.0
2006-08-01 22:35:00,1.87599,1.87612,1.87599,1.8761,81700001.0
2006-08-01 22:36:00,1.8761,1.8761,1.876,1.876,43700000.0
2006-08-01 22:37:00,1.87609,1.87611,1.87599,1.87605,85000000.0
2006-08-01 22:38:00,1.87604,1.8761,1.87598,1.87607,111600001.0
2006-08-01 22:39:00,1.87606,1.87607,1.87594,1.87594,84100001.0
2006-08-01 22:40:00,1.87592,1.87599,1.87592,1.87599,72900001.0
2006-08-01 22:41:00,1.87601,1.87609,1.87601,1.87608,96700001.0
2006-08-01 22:42:00,1.87606,1.8761,1.87597,1.8761,59200000.0
2006-08-01 22:43:00,1.876,1.87601,1.87588,1.87588,124900000.0
2006-08-01 22:44:00,1.87592,1.87603,1.87592,1.87602,165800000.0
2006-08-01 22:45:00,1.87603,1.87605,1.87596,1.87605,79500001.0
2006-08-01 22:46:00,1.87606,1.87614,1.87606,1.8761,60000001.0
2006-08-01 22:47:00,1.87607,1.87607,1.87591,1.87602,133400001.0
2006-08-01 22:48:00,1.87608,1.87612,1.87596,1.8761,78100002.0
2006-08-01 22:49:00,1.87597,1.87609,1.87594,1.87609,54500000.0
2006-08-01 22:50:00,1.87612,1.87619,1.87605,1.87613,43600000.0
2006-08-01 22:51:00,1.87607,1.87618,1.87607,1.87618,43799999.0
2006-08-01 22:52:00,1.87611,1.87611,1.87608,1.87608,32400000.0
2006-08-01 22:53:00,1.87605,1.87605,1.87577,1.87601,19900000.0
2006-08-01 22:54:00,1.87604,1.87605,1.87597,1.87603,56000000.0
2006-08-01 22:55:00,1.87603,1.87617,1.87603,1.87617,94599999.0
2006-08-01 22:56:00,1.87613,1.87613,1.87592,1.87592,36800000.0
2006-08-01 22:57:00,1.87602,1.87608,1.87591,1.87605,88400001.0
2006-08-01 22:58:00,1.87591,1.87609,1.87591,1.87607,92399999.0
2006-08-01 22:59:00,1.8761,1.8761,1.876,1.87605,99200000.0
2006-08-01 23:00:00,1.876,1.876,1.87585,1.87585,25200000.0
2006-08-01 23:01:00,1.87592,1.87606,1.87585,1.87598,55199999.0
2006-08-01 23:02:00,1.87588,1.87625,1.87582,1.87614,48600000.0
2006-08-01 23:03:00,1.876,1.87612,1.87595,1.87597,53600001.0
2006-08-01 23:04:00,1.87596,1.87625,1.87585,1.87624,35500001.0
2006-08-01 23:05:00,1.87627,1.87627,1.87588,1.87605,65800000.0
2006-08-01 23:06:00,1.87593,1.87629,1.87585,1.87602,134300000.0
2006-08-01 23:07:00,1.8761,1.87622,1.87593,1.87607,120000000.0
2006-08-01 23:08:00,1.87612,1.87622,1.87584,1.87609,48300000.0
2006-08-01 23:09:00,1.87603,1.87616,1.87592,1.8761,31800000.0
2006-08-01 23:10:00,1.87593,1.87614,1.8759,1.87611,53499999.0
2006-08-01 23:11:00,1.87589,1.87612,1.87584,1.87598,133200003.0
2006-08-01 23:12:00,1.87601,1.87608,1.87575,1.87576,49600001.0
2006-08-01 23:13:00,1.87589,1.8759,1.87569,1.87583,84100002.0
2006-08-01 23:14:00,1.87573,1.87592,1.87557,1.87569,86999999.0
2006-08-01 23:15:00,1.87587,1.87595,1.87563,1.87563,56500000.0
2006-08-01 23:16:00,1.87587,1.87607,1.87575,1.87584,75699999.0
2006-08-01 23:17:00,1.87595,1.8763,1.87595,1.87623,71899999.0
2006-08-01 23:18:00,1.87622,1.87629,1.87593,1.87609,56000000.0
2006-08-01 23:19:00,1.87606,1.8763,1.87599,1.87604,60300000.0
2006-08-01 23:20:00,1.87613,1.87619,1.87601,1.87614,54599999.0
2006-08-01 23:21:00,1.87601,1.87627,1.876,1.87626,75100000.0
2006-08-01 23:22:00,1.87625,1.87639,1.87597,1.87638,109000002.0
2006-08-01 23:23:00,1.87612,1.87628,1.87612,1.87628,35600001.0
2006-08-01 23:24:00,1.87633,1.87637,1.87631,1.87635,46600000.0
2006-08-01 23:25:00,1.87625,1.87625,1.87616,1.87617,67500000.0
2006-08-01 23:26:00,1.87614,1.87619,1.87611,1.87619,37100000.0
2006-08-01 23:27:00,1.87617,1.87628,1.87617,1.87624,72099999.0
2006-08-01 23:28:00,1.87627,1.87627,1.87606,1.87626,86600000.0
2006-08-01 23:29:00,1.87622,1.87622,1.87612,1.87621,110799999.0
2006-08-01 23:30:00,1.8762,1.87627,1.87606,1.87623,16200000.0
2006-08-01 23:31:00,1.87626,1.8763,1.87578,1.87596,102500001.0
2006-08-01 23:32:00,1.87612,1.87626,1.8759,1.87592,62600000.0
2006-08-01 23:33:00,1.87593,1.87608,1.8759,1.8759,52200000.0
2006-08-01 23:34:00,1.87587,1.87602,1.87587,1.876,90399997.0
2006-08-01 23:35:00,1.87608,1.87608,1.87596,1.87603,54400000.0
2006-08-01 23:36:00,1.87611,1.87611,1.87604,1.87608,27900000.0
2006-08-01 23:37:00,1.87605,1.87605,1.87605,1.87605,21800001.0
2006-08-01 23:38:00,1.87595,1.87605,1.87595,1.87605,57100001.0
2006-08-01 23:39:00,1.8759,1.87597,1.8758,1.87597,43700000.0
2006-08-01 23:40:00,1.87598,1.87598,1.87592,1.87597,12400000.0
2006-08-01 23:41:00,1.87588,1.87588,1.87588,1.87588,4100000.0
2006-08-01 23:42:00,1.87593,1.87593,1.8758,1.8759,62400000.0
2006-08-01 23:43:00,1.8759,1.87597,1.8759,1.87595,31000000.0
2006-08-01 23:44:00,1.87593,1.87605,1.87593,1.87597,50700000.0
2006-08-01 23:45:00,1.87595,1.87595,1.87566,1.87577,21200000.0
2006-08-01 23:46:00,1.8757,1.8757,1.8757,1.8757,8400000.0
2006-08-01 23:47:00,1.8757,1.8757,1.87565,1.87565,7200000.0
2006-08-01 23:48:00,1.87565,1.8757,1.87565,1.87565,32400000.0
2006-08-01 23:49:00,1.87577,1.87577,1.87557,1.8756,78000001.0
2006-08-01 23:50:00,1.87561,1.87571,1.87561,1.87568,66199997.0
2006-08-01 23:51:00,1.8757,1.87577,1.87559,1.87562,89599999.0
2006-08-01 23:52:00,1.87561,1.87561,1.87553,1.87553,15400000.0
2006-08-01 23:53:00,1.87556,1.87559,1.87556,1.87559,400000.0
2006-08-01 23:54:00,1.8757,1.8757,1.8756,1.8756,4000000.0
2006-08-01 23:55:00,1.87569,1.87587,1.87569,1.87582,20000000.0
2006-08-01 23:56:00,1.87582,1.87588,1.87582,1.87588,22400000.0
2006-08-01 23:57:00,1.87585,1.87585,1.87585,1.87585,20600000.0
2006-08-01 23:58:00,1.87589,1.87589,1.87581,1.87581,23900000.0
2006-08-01 23:59:00,1.87585,1.87585,1.87585,1.87585,14800000.0
2006-08-02 00:00:00,1.87582,1.87585,1.87582,1.87585,11600000.0
2006-08-02 00:01:00,1.87578,1.87578,1.87577,1.87577,11600000.0
2006-08-02 00:02:00,1.87576,1.8758,1.8757,1.8757,39000000.0
2006-08-02 00:03:00,1.8757,1.87573,1.87562,1.87572,53600000.0
2006-08-02 00:04:00,1.87558,1.87562,1.87558,1.87562,9700000.0
2006-08-02 00:05:00,1.87565,1.87565,1.87565,1.87565,8400000.0
2006-08-02 00:06:00,1.87567,1.87568,1.87567,1.87568,16900000.0
2006-08-02 00:07:00,1.87562,1.8758,1.87562,1.8758,50300000.0
2006-08-02 00:08:00,1.87585,1.87585,1.8757,1.8757,10100000.0
2006-08-02 00:09:00,1.87568,1.87568,1.8756,1.87563,81370000.0
2006-08-02 00:10:00,1.8757,1.8757,1.8757,1.8757,23500000.0
2006-08-02 00:11:00,1.87565,1.8757,1.87565,1.8757,11700000.0
2006-08-02 00:12:00,1.87573,1.87573,1.87573,1.87573,8700000.0
2006-08-02 00:13:00,1.87558,1.87559,1.87549,1.87549,108899999.0
2006-08-02 00:14:00,1.87547,1.87552,1.87547,1.8755,64000001.0
2006-08-02 00:15:00,1.87547,1.87547,1.87537,1.87539,10300000.0
2006-08-02 00:16:00,1.87539,1.87539,1.87522,1.87525,19600000.0
2006-08-02 00:17:00,1.87532,1.87538,1.87532,1.87538,12000000.0
2006-08-02 00:18:00,1.87542,1.87543,1.87542,1.87543,8400000.0
2006-08-02 00:19:00,1.87547,1.87548,1.87541,1.87548,32400000.0
2006-08-02 00:20:00,1.87552,1.87556,1.87546,1.87556,50600000.0
2006-08-02 00:21:00,1.87549,1.87554,1.87541,1.87549,46800000.0
2006-08-02 00:22:00,1.87553,1.87559,1.87552,1.87552,47600001.0
2006-08-02 00:23:00,1.87546,1.87553,1.87541,1.87547,89200000.0
2006-08-02 00:24:00,1.87538,1.87548,1.87538,1.87541,14500000.0
2006-08-02 00:25:00,1.87535,1.8755,1.87535,1.87535,47500000.0
2006-08-02 00:26:00,1.87542,1.87543,1.87536,1.87542,59199999.0
2006-08-02 00:27:00,1.87535,1.87546,1.87535,1.87535,75200002.0
2006-08-02 00:28:00,1.8754,1.8754,1.87525,1.87533,41000001.0
2006-08-02 00:29:00,1.8753,1.8754,1.8753,1.8754,81900000.0
2006-08-02 00:30:00,1.87546,1.87546,1.87544,1.87544,17800000.0
2006-08-02 00:31:00,1.87555,1.87555,1.87555,1.87555,6900000.0
2006-08-02 00:32:00,1.8755,1.87555,1.8755,1.87555,10300000.0
2006-08-02 00:33:00,1.87555,1.87555,1.87555,1.87555,9200000.0
2006-08-02 00:34:00,1.87555,1.87555,1.87552,1.87552,11600000.0
2006-08-02 00:35:00,1.87552,1.87552,1.8755,1.8755,6800000.0
2006-08-02 00:36:00,1.87548,1.87557,1.87548,1.87557,54100001.0
2006-08-02 00:37:00,1.87552,1.8756,1.87548,1.87558,13800000.0
2006-08-02 00:38:00,1.87554,1.87554,1.87553,1.87553,21100000.0
2006-08-02 00:39:00,1.87564,1.87571,1.87564,1.87568,45200000.0
2006-08-02 00:40:00,1.87565,1.87565,1.87565,1.87565,39799999.0
2006-08-02 00:41:00,1.87562,1.87565,1.8756,1.87565,43999999.0
2006-08-02 00:42:00,1.87559,1.87563,1.87551,1.87556,41800000.0
2006-08-02 00:43:00,1.87556,1.87556,1.87541,1.87545,79699999.0
2006-08-02 00:44:00,1.87549,1.87554,1.87546,1.8755,52800000.0
2006-08-02 00:45:00,1.87549,1.87552,1.87546,1.87552,26200000.0
2006-08-02 00:46:00,1.87543,1.87553,1.87538,1.87543,51800000.0
2006-08-02 00:47:00,1.8754,1.87545,1.87539,1.87545,49600000.0
2006-08-02 00:48:00,1.87545,1.87547,1.8754,1.87547,36899999.0
2006-08-02 00:49:00,1.87545,1.8755,1.87545,1.87548,50399998.0
2006-08-02 00:50:00,1.87548,1.87548,1.87542,1.87542,13000000.0
2006-08-02 00:51:00,1.87547,1.87548,1.87547,1.87548,54300002.0
2006-08-02 00:52:00,1.87548,1.87548,1.87539,1.87548,53200000.0
2006-08-02 00:53:00,1.87542,1.87544,1.87534,1.87534,89200000.0
2006-08-02 00:54:00,1.8754,1.87545,1.8754,1.87545,15900000.0
2006-08-02 00:55:00,1.8754,1.87545,1.8754,1.87542,68600000.0
2006-08-02 00:56:00,1.87537,1.87538,1.87532,1.87537,64599999.0
2006-08-02 00:57:00,1.87548,1.87548,1.8754,1.8754,43100000.0
2006-08-02 00:58:00,1.87537,1.87545,1.87535,1.8754,71399998.0
2006-08-02 00:59:00,1.87545,1.87547,1.87532,1.8754,94500000.0
2006-08-02 01:00:00,1.87538,1.87545,1.87538,1.87545,15000000.0
2006-08-02 01:01:00,1.87538,1.8754,1.87538,1.8754,45000000.0
2006-08-02 01:02:00,1.87538,1.87546,1.87531,1.87531,56299999.0
2006-08-02 01:03:00,1.87541,1.87542,1.87533,1.87542,117499998.0
2006-08-02 01:04:00,1.87537,1.8754,1.87533,1.87533,83000000.0
2006-08-02 01:05:00,1.87539,1.87539,1.87527,1.8753,105800003.0
2006-08-02 01:06:00,1.8753,1.87535,1.8753,1.8753,30400000.0
2006-08-02 01:07:00,1.87533,1.87543,1.87533,1.87539,34500001.0
2006-08-02 01:08:00,1.87543,1.8755,1.87543,1.87547,46200000.0
2006-08-02 01:09:00,1.8754,1.87545,1.8754,1.87545,80999999.0
2006-08-02 01:10:00,1.87547,1.87547,1.87541,1.87544,40599999.0
2006-08-02 01:11:00,1.87548,1.87548,1.87536,1.87539,84300000.0
2006-08-02 01:12:00,1.87539,1.87565,1.87539,1.87561,11200000.0
2006-08-02 01:13:00,1.87568,1.87568,1.87568,1.87568,14900000.0
2006-08-02 01:14:00,1.87563,1.87564,1.87561,1.87564,44199999.0
2006-08-02 01:15:00,1.8756,1.87567,1.87553,1.87565,90399998.0
2006-08-02 01:16:00,1.87565,1.87565,1.8756,1.8756,63800002.0
2006-08-02 01:17:00,1.8756,1.87565,1.87555,1.8756,43800000.0
2006-08-02 01:18:00,1.87564,1.87564,1.87556,1.8756,68699999.0
2006-08-02 01:19:00,1.87553,1.87559,1.87548,1.87549,47700000.0
2006-08-02 01:20:00,1.87538,1.87542,1.87538,1.87542,16900000.0
2006-08-02 01:21:00,1.8753,1.87535,1.8753,1.87535,23599999.0
2006-08-02 01:22:00,1.87534,1.87553,1.87534,1.87539,42100000.0
2006-08-02 01:23:00,1.87535,1.8754,1.87535,1.8754,24600000.0
2006-08-02 01:24:00,1.87535,1.8754,1.87535,1.87537,46599999.0
2006-08-02 01:25:00,1.87535,1.87535,1.87526,1.8753,39600001.0
2006-08-02 01:26:00,1.87537,1.87538,1.87532,1.87536,21246994.0
2006-08-02 01:27:00,1.87532,1.87541,1.87532,1.8754,73299999.0
2006-08-02 01:28:00,1.8753,1.87535,1.8752,1.8752,47500000.0
2006-08-02 01:29:00,1.87535,1.87535,1.87527,1.8753,62399999.0
2006-08-02 01:30:00,1.87535,1.87535,1.87525,1.87525,70299998.0
2006-08-02 01:31:00,1.87532,1.87535,1.8753,1.8753,15000000.0
2006-08-02 01:32:00,1.87527,1.87535,1.87527,1.87535,10400000.0
2006-08-02 01:33:00,1.87535,1.87538,1.87528,1.87535,103399997.0
2006-08-02 01:34:00,1.87535,1.87541,1.87531,1.87541,25700000.0
2006-08-02 01:35:00,1.87538,1.87552,1.87538,1.87552,24700000.0
2006-08-02 01:36:00,1.87558,1.87558,1.87545,1.87547,30600000.0
2006-08-02 01:37:00,1.87547,1.87553,1.87543,1.87548,89300000.0
2006-08-02 01:38:00,1.87545,1.87553,1.87545,1.87545,34800000.0
2006-08-02 01:39:00,1.87552,1.87558,1.87548,1.87558,54100000.0
2006-08-02 01:40:00,1.87555,1.87557,1.87548,1.87551,163900001.0
2006-08-02 01:41:00,1.87558,1.87558,1.87543,1.87554,101999998.0
2006-08-02 01:42:00,1.87556,1.87564,1.87552,1.87563,34700000.0
2006-08-02 01:43:00,1.87567,1.87573,1.87556,1.87556,74449998.0
2006-08-02 01:44:00,1.87562,1.87585,1.87562,1.87573,38600000.0
2006-08-02 01:45:00,1.87578,1.87588,1.87578,1.87586,69699999.0
2006-08-02 01:46:00,1.87589,1.8759,1.87586,1.8759,73000001.0
2006-08-02 01:47:00,1.87592,1.87592,1.87581,1.87585,127800002.0
2006-08-02 01:48:00,1.87584,1.87593,1.8758,1.87593,46000000.0
2006-08-02 01:49:00,1.8759,1.8759,1.8759,1.8759,7000000.0
2006-08-02 01:50:00,1.87595,1.87595,1.87585,1.87585,16000000.0
2006-08-02 01:51:00,1.8759,1.8759,1.87585,1.8759,54200001.0
2006-08-02 01:52:00,1.87593,1.87607,1.87593,1.87607,62500001.0
2006-08-02 01:53:00,1.87627,1.87643,1.87627,1.87643,12000000.0
2006-08-02 01:54:00,1.87657,1.87682,1.87657,1.87676,32200000.0
2006-08-02 01:55:00,1.87675,1.87675,1.87652,1.87652,38100000.0
2006-08-02 01:56:00,1.87653,1.87653,1.87631,1.87631,35900000.0
2006-08-02 01:57:00,1.87622,1.87622,1.87608,1.87608,49900000.0
2006-08-02 01:58:00,1.87605,1.8761,1.8758,1.87605,45300000.0
2006-08-02 01:59:00,1.8761,1.87643,1.8761,1.87643,43900000.0
2006-08-02 02:00:00,1.87651,1.87656,1.87643,1.8765,70100001.0
2006-08-02 02:01:00,1.87647,1.87649,1.87645,1.87645,48900000.0
2006-08-02 02:02:00,1.87643,1.87647,1.87643,1.87646,25400000.0
2006-08-02 02:03:00,1.87651,1.87651,1.87643,1.8765,74700001.0
2006-08-02 02:04:00,1.87642,1.87649,1.8764,1.87645,101099999.0
2006-08-02 02:05:00,1.87646,1.87659,1.87646,1.87659,13300000.0
2006-08-02 02:06:00,1.87663,1.87663,1.87651,1.87657,31400000.0
2006-08-02 02:07:00,1.87655,1.87655,1.87655,1.87655,200000.0
2006-08-02 02:08:00,1.87638,1.87638,1.87618,1.87625,59800000.0
2006-08-02 02:09:00,1.87638,1.87647,1.87627,1.87638,79400000.0
2006-08-02 02:10:00,1.8764,1.8764,1.8762,1.87625,50900000.0
2006-08-02 02:11:00,1.87638,1.87658,1.87637,1.87644,52100001.0
2006-08-02 02:12:00,1.87634,1.87642,1.87629,1.87629,43900000.0
2006-08-02 02:13:00,1.87635,1.87644,1.8763,1.8764,118600001.0
2006-08-02 02:14:00,1.8765,1.87652,1.87646,1.87646,65100000.0
2006-08-02 02:15:00,1.87651,1.87653,1.87643,1.87653,57399998.0
2006-08-02 02:16:00,1.87652,1.8766,1.87652,1.87658,9700000.0
2006-08-02 02:17:00,1.87663,1.87663,1.87652,1.87652,35999999.0
2006-08-02 02:18:00,1.87653,1.87672,1.87651,1.87672,46600000.0
2006-08-02 02:19:00,1.87669,1.87673,1.87661,1.87668,63799999.0
2006-08-02 02:20:00,1.8767,1.87676,1.87664,1.87676,50499998.0
2006-08-02 02:21:00,1.8768,1.87693,1.8768,1.8769,43499999.0
2006-08-02 02:22:00,1.8768,1.87688,1.87675,1.87675,77100001.0
2006-08-02 02:23:00,1.87677,1.87679,1.8767,1.87671,93600002.0
2006-08-02 02:24:00,1.87671,1.87678,1.87671,1.87674,63500001.0
2006-08-02 02:25:00,1.87667,1.87673,1.87667,1.87667,16900000.0
2006-08-02 02:26:00,1.87665,1.87669,1.87652,1.87662,85099999.0
2006-08-02 02:27:00,1.87657,1.8768,1.87657,1.8768,76700000.0
2006-08-02 02:28:00,1.87688,1.87707,1.87688,1.87707,50400001.0
2006-08-02 02:29:00,1.877,1.87711,1.87692,1.87711,36600000.0
2006-08-02 02:30:00,1.87716,1.87733,1.87716,1.87726,39200000.0
2006-08-02 02:31:00,1.87721,1.87734,1.87695,1.87734,99399999.0
2006-08-02 02:32:00,1.87738,1.87742,1.87735,1.87738,84500002.0
2006-08-02 02:33:00,1.87729,1.87729,1.87708,1.87728,99200000.0
2006-08-02 02:34:00,1.87719,1.87719,1.877,1.877,70199999.0
2006-08-02 02:35:00,1.877,1.87712,1.877,1.87705,89600001.0
2006-08-02 02:36:00,1.87701,1.87714,1.87695,1.8771,45900000.0
2006-08-02 02:37:00,1.87706,1.87706,1.87683,1.87689,23600000.0
2006-08-02 02:38:00,1.87683,1.87694,1.8768,1.87685,70900000.0
2006-08-02 02:39:00,1.87687,1.87697,1.87682,1.87697,77500001.0
2006-08-02 02:40:00,1.87689,1.87712,1.87689,1.87712,21900000.0
2006-08-02 02:41:00,1.87721,1.87729,1.87721,1.87721,44400000.0
2006-08-02 02:42:00,1.87722,1.8773,1.87722,1.87724,35300000.0
2006-08-02 02:43:00,1.8772,1.87725,1.8772,1.8772,43000001.0
2006-08-02 02:44:00,1.87716,1.87729,1.87716,1.87726,100099998.0
2006-08-02 02:45:00,1.8772,1.8772,1.87715,1.87715,21100000.0
2006-08-02 02:46:00,1.87718,1.87728,1.87718,1.8772,71199999.0
2006-08-02 02:47:00,1.87725,1.87725,1.8772,1.8772,12700000.0
2006-08-02 02:48:00,1.87728,1.87728,1.87728,1.87728,3700000.0
2006-08-02 02:49:00,1.87713,1.87713,1.87696,1.87696,59899999.0
2006-08-02 02:50:00,1.87698,1.87706,1.87696,1.877,89499999.0
2006-08-02 02:51:00,1.87695,1.87717,1.87694,1.87717,84599998.0
2006-08-02 02:52:00,1.87714,1.87714,1.87708,1.87708,40800000.0
2006-08-02 02:53:00,1.8771,1.87713,1.87703,1.87705,69399999.0
2006-08-02 02:54:00,1.87699,1.87699,1.87692,1.87695,62100001.0
2006-08-02 02:55:00,1.87692,1.877,1.87685,1.87685,100299996.0
2006-08-02 02:56:00,1.87695,1.87695,1.87685,1.8769,95600001.0
2006-08-02 02:57:00,1.87688,1.87695,1.87688,1.87688,41300000.0
2006-08-02 02:58:00,1.87695,1.87697,1.87692,1.87697,22200000.0
2006-08-02 02:59:00,1.87688,1.87688,1.87672,1.87672,15500000.0
2006-08-02 03:00:00,1.8767,1.87674,1.87666,1.87666,61900001.0
2006-08-02 03:01:00,1.87667,1.87672,1.87663,1.87668,83500001.0
2006-08-02 03:02:00,1.87666,1.87681,1.87666,1.87673,49000000.0
2006-08-02 03:03:00,1.87677,1.87682,1.87672,1.87682,92899999.0
2006-08-02 03:04:00,1.87682,1.87682,1.87673,1.87681,40900001.0
2006-08-02 03:05:00,1.87677,1.87685,1.87673,1.87673,11300000.0
2006-08-02 03:06:00,1.87667,1.87688,1.87665,1.87665,51700000.0
2006-08-02 03:07:00,1.8767,1.87675,1.8767,1.87675,6200000.0
2006-08-02 03:08:00,1.87675,1.87675,1.87675,1.87675,7800000.0
2006-08-02 03:09:00,1.87675,1.87675,1.87665,1.87675,68400001.0
2006-08-02 03:10:00,1.87673,1.87673,1.87661,1.87661,37100000.0
2006-08-02 03:11:00,1.87657,1.87657,1.87648,1.87648,21600000.0
2006-08-02 03:12:00,1.87641,1.87641,1.87608,1.87614,23100000.0
2006-08-02 03:13:00,1.87625,1.87632,1.8762,1.87622,28200000.0
2006-08-02 03:14:00,1.87625,1.87625,1.87625,1.87625,9300000.0
2006-08-02 03:15:00,1.87633,1.87633,1.87627,1.87627,22400000.0
2006-08-02 03:16:00,1.87644,1.87644,1.87634,1.8764,109799999.0
2006-08-02 03:17:00,1.87642,1.87661,1.87642,1.87661,50900000.0
2006-08-02 03:18:00,1.87662,1.8767,1.87662,1.8767,35200000.0
2006-08-02 03:19:00,1.87663,1.87669,1.87661,1.87669,31400000.0
2006-08-02 03:20:00,1.87673,1.87673,1.87667,1.87667,32300001.0
2006-08-02 03:21:00,1.8767,1.87678,1.8767,1.87674,46900001.0
2006-08-02 03:22:00,1.87676,1.87681,1.8767,1.8767,75000000.0
2006-08-02 03:23:00,1.8768,1.87696,1.87679,1.87679,62400000.0
2006-08-02 03:24:00,1.8768,1.87685,1.8768,1.87685,30200000.0
2006-08-02 03:25:00,1.87679,1.87683,1.87673,1.87673,59200002.0
2006-08-02 03:26:00,1.87668,1.87675,1.87668,1.87675,37700000.0
2006-08-02 03:27:00,1.8767,1.8767,1.8767,1.8767,28700000.0
2006-08-02 03:28:00,1.87678,1.87678,1.87675,1.87675,24800000.0
2006-08-02 03:29:00,1.87681,1.87681,1.87674,1.87674,19800000.0
2006-08-02 03:30:00,1.87679,1.87679,1.87676,1.87676,50700000.0
2006-08-02 03:31:00,1.8768,1.87682,1.8768,1.87682,12900000.0
2006-08-02 03:32:00,1.87679,1.87679,1.87671,1.87676,34600000.0
2006-08-02 03:33:00,1.87668,1.87668,1.87668,1.87668,17900000.0
2006-08-02 03:34:00,1.8767,1.8767,1.87665,1.87665,15900000.0
2006-08-02 03:35:00,1.87674,1.87681,1.87671,1.87671,59800001.0
2006-08-02 03:36:00,1.87666,1.87677,1.87666,1.87677,29100000.0
2006-08-02 03:37:00,1.87689,1.87689,1.87686,1.87686,29100001.0
2006-08-02 03:38:00,1.87688,1.87693,1.87683,1.87683,35300000.0
2006-08-02 03:39:00,1.87687,1.87693,1.87684,1.87688,88600000.0
2006-08-02 03:40:00,1.87695,1.87695,1.87688,1.87695,73500001.0
2006-08-02 03:41:00,1.87686,1.87687,1.87679,1.87679,54600000.0
2006-08-02 03:42:00,1.87675,1.87685,1.87675,1.8768,80400000.0
2006-08-02 03:43:00,1.8768,1.8768,1.8768,1.8768,800000.0
2006-08-02 03:44:00,1.87684,1.87686,1.87684,1.87686,18400000.0
2006-08-02 03:45:00,1.87688,1.87695,1.87688,1.87695,74300000.0
2006-08-02 03:46:00,1.8769,1.87697,1.87685,1.87685,22300000.0
2006-08-02 03:47:00,1.87691,1.87696,1.87687,1.87691,60000000.0
2006-08-02 03:48:00,1.87684,1.87688,1.87676,1.87682,82600002.0
2006-08-02 03:49:00,1.87675,1.87677,1.87667,1.87677,45500000.0
2006-08-02 03:50:00,1.87674,1.87674,1.87674,1.87674,8900000.0
2006-08-02 03:51:00,1.87678,1.87682,1.8767,1.8767,60000001.0
2006-08-02 03:52:00,1.87672,1.87672,1.87663,1.87668,32400001.0
2006-08-02 03:53:00,1.87668,1.87673,1.87664,1.87673,82000000.0
2006-08-02 03:54:00,1.87678,1.87683,1.87676,1.87677,42000000.0
2006-08-02 03:55:00,1.87674,1.87684,1.87672,1.87684,69400001.0
2006-08-02 03:56:00,1.87685,1.87689,1.87676,1.87689,47900000.0
2006-08-02 03:57:00,1.87688,1.87699,1.87688,1.87692,69799998.0
2006-08-02 03:58:00,1.87693,1.87707,1.87692,1.87704,31400000.0
2006-08-02 03:59:00,1.877,1.87708,1.877,1.87708,18800000.0
2006-08-02 04:00:00,1.87701,1.87701,1.87699,1.87699,3300000.0
2006-08-02 04:01:00,1.87697,1.87699,1.87691,1.87692,59799999.0
2006-08-02 04:02:00,1.87691,1.87691,1.87689,1.87689,17000000.0
2006-08-02 04:03:00,1.87679,1.87686,1.87676,1.8768,147299997.0
2006-08-02 04:04:00,1.87683,1.87699,1.8768,1.8768,45400000.0
2006-08-02 04:05:00,1.87674,1.87685,1.87668,1.87685,50799999.0
2006-08-02 04:06:00,1.87676,1.87687,1.87675,1.87675,62400001.0
2006-08-02 04:07:00,1.87667,1.87668,1.87651,1.87651,25500000.0
2006-08-02 04:08:00,1.87666,1.8767,1.87654,1.87658,40400000.0
2006-08-02 04:09:00,1.87653,1.87653,1.87639,1.87645,82699999.0
2006-08-02 04:10:00,1.87638,1.87642,1.87638,1.87642,12300000.0
2006-08-02 04:11:00,1.87647,1.87647,1.87642,1.87642,53199999.0
2006-08-02 04:12:00,1.87648,1.87651,1.87645,1.87645,21900000.0
2006-08-02 04:13:00,1.87652,1.87659,1.87645,1.87645,78899999.0
2006-08-02 04:14:00,1.87653,1.87671,1.87652,1.87652,68500001.0
2006-08-02 04:15:00,1.87658,1.87663,1.87651,1.87663,62799998.0
2006-08-02 04:16:00,1.87659,1.87659,1.8765,1.8765,72000001.0
2006-08-02 04:17:00,1.87654,1.87659,1.87654,1.87659,4400000.0
2006-08-02 04:18:00,1.87667,1.87667,1.87659,1.87659,8700000.0
2006-08-02 04:19:00,1.87655,1.87655,1.87645,1.87645,23100000.0
2006-08-02 04:20:00,1.87635,1.87645,1.87635,1.8764,28000000.0
2006-08-02 04:21:00,1.87646,1.87653,1.87646,1.87653,41800000.0
2006-08-02 04:22:00,1.87648,1.87655,1.87645,1.87655,72500000.0
2006-08-02 04:23:00,1.87653,1.87653,1.87646,1.87646,38100000.0
2006-08-02 04:24:00,1.87644,1.87648,1.8764,1.8764,72599999.0
2006-08-02 04:25:00,1.87648,1.87658,1.87648,1.8765,44800000.0
2006-08-02 04:26:00,1.87657,1.87657,1.87648,1.87655,31999999.0
2006-08-02 04:27:00,1.87667,1.87668,1.8766,1.87663,44600000.0
2006-08-02 04:28:00,1.87658,1.87669,1.87656,1.87666,56900002.0
2006-08-02 04:29:00,1.87669,1.87674,1.87657,1.87669,116399997.0
2006-08-02 04:30:00,1.87674,1.87688,1.87674,1.8768,35700000.0
2006-08-02 04:31:00,1.87689,1.87696,1.87689,1.87696,3200000.0
2006-08-02 04:32:00,1.87705,1.87715,1.87705,1.87715,101700002.0
2006-08-02 04:33:00,1.87704,1.87709,1.8769,1.87699,82500000.0
2006-08-02 04:34:00,1.87709,1.87716,1.87709,1.87716,14400000.0
2006-08-02 04:35:00,1.87726,1.87746,1.87726,1.87743,74900001.0
2006-08-02 04:36:00,1.87725,1.87725,1.87703,1.87714,112199998.0
2006-08-02 04:37:00,1.87712,1.87712,1.87697,1.87708,29600000.0
2006-08-02 04:38:00,1.8771,1.87722,1.8771,1.87722,52699998.0
2006-08-02 04:39:00,1.87741,1.87785,1.87741,1.87785,38700000.0
2006-08-02 04:40:00,1.87786,1.87792,1.87779,1.87788,97600000.0
2006-08-02 04:41:00,1.87782,1.87783,1.87782,1.87783,15600000.0
2006-08-02 04:42:00,1.87771,1.8778,1.87769,1.87775,27400000.0
2006-08-02 04:43:00,1.87775,1.87802,1.87775,1.87802,65200000.0
2006-08-02 04:44:00,1.87795,1.87795,1.87772,1.87772,31300000.0
2006-08-02 04:45:00,1.87772,1.87778,1.87758,1.87768,87200001.0
2006-08-02 04:46:00,1.87771,1.87771,1.87759,1.87765,89000003.0
2006-08-02 04:47:00,1.87758,1.87766,1.87757,1.87757,90399999.0
2006-08-02 04:48:00,1.8776,1.8776,1.8776,1.8776,27900000.0
2006-08-02 04:49:00,1.87752,1.87752,1.87741,1.8775,121600000.0
2006-08-02 04:50:00,1.8775,1.8775,1.8774,1.8774,28100000.0
2006-08-02 04:51:00,1.87747,1.87764,1.87747,1.87764,43000000.0
2006-08-02 04:52:00,1.87762,1.87762,1.87758,1.87758,13800000.0
2006-08-02 04:53:00,1.87753,1.87753,1.87744,1.87747,57200001.0
2006-08-02 04:54:00,1.87753,1.87753,1.87742,1.87746,5800000.0
2006-08-02 04:55:00,1.8775,1.8775,1.87738,1.8775,27000000.0
2006-08-02 04:56:00,1.87745,1.87745,1.87745,1.87745,3200000.0
2006-08-02 04:57:00,1.87748,1.8775,1.87743,1.8775,60300000.0
2006-08-02 04:58:00,1.8774,1.87752,1.8774,1.87745,38300000.0
2006-08-02 04:59:00,1.8775,1.87753,1.8775,1.87753,22700000.0
2006-08-02 05:00:00,1.87756,1.87758,1.87754,1.87754,29899999.0
2006-08-02 05:01:00,1.87757,1.87777,1.87757,1.87777,25900000.0
2006-08-02 05:02:00,1.87783,1.87794,1.87782,1.87782,20600000.0
2006-08-02 05:03:00,1.8778,1.87782,1.8778,1.87782,5300000.0
2006-08-02 05:04:00,1.8778,1.87788,1.87776,1.87788,13600000.0
2006-08-02 05:05:00,1.87792,1.87793,1.87792,1.87793,5300000.0
2006-08-02 05:06:00,1.87787,1.87795,1.87787,1.8779,50900000.0
2006-08-02 05:07:00,1.87799,1.87822,1.87799,1.87815,39500000.0
2006-08-02 05:08:00,1.87818,1.87824,1.8781,1.8782,110900001.0
2006-08-02 05:09:00,1.87818,1.87851,1.87808,1.87832,119700002.0
2006-08-02 05:10:00,1.8783,1.8783,1.8783,1.8783,20700001.0
2006-08-02 05:11:00,1.87831,1.87834,1.87831,1.87834,14000000.0
2006-08-02 05:12:00,1.87831,1.87831,1.87807,1.87809,81699999.0
2006-08-02 05:13:00,1.87818,1.87826,1.87813,1.87817,34300000.0
2006-08-02 05:14:00,1.87816,1.87822,1.87816,1.87817,71800000.0
2006-08-02 05:15:00,1.87815,1.87815,1.87802,1.87806,76500000.0
2006-08-02 05:16:00,1.87797,1.87821,1.87794,1.87821,44300001.0
2006-08-02 05:17:00,1.87837,1.87837,1.87829,1.87832,55899999.0
2006-08-02 05:18:00,1.87837,1.87846,1.87823,1.87824,55300001.0
2006-08-02 05:19:00,1.87818,1.87836,1.87818,1.87836,162499999.0
2006-08-02 05:20:00,1.87837,1.87849,1.87835,1.87835,28099999.0
2006-08-02 05:21:00,1.87831,1.87833,1.87819,1.87822,112800002.0
2006-08-02 05:22:00,1.87832,1.87834,1.87824,1.87824,102799996.0
2006-08-02 05:23:00,1.87829,1.87829,1.87828,1.87828,1500000.0
2006-08-02 05:24:00,1.87826,1.87834,1.87826,1.8783,58200002.0
2006-08-02 05:25:00,1.87826,1.87838,1.87825,1.87836,38400000.0
2006-08-02 05:26:00,1.87832,1.87836,1.87827,1.87833,73600000.0
2006-08-02 05:27:00,1.87837,1.87843,1.87837,1.87843,59800001.0
2006-08-02 05:28:00,1.87843,1.87843,1.87832,1.87833,71100000.0
2006-08-02 05:29:00,1.87835,1.87835,1.8783,1.87835,59600000.0
2006-08-02 05:30:00,1.87834,1.87837,1.87831,1.87832,18300000.0
2006-08-02 05:31:00,1.87825,1.87825,1.8782,1.8782,10900000.0
2006-08-02 05:32:00,1.87816,1.87816,1.878,1.878,50600000.0
2006-08-02 05:33:00,1.87794,1.87794,1.87784,1.8779,28400000.0
2006-08-02 05:34:00,1.87793,1.87795,1.87764,1.87791,152900000.0
2006-08-02 05:35:00,1.87788,1.87788,1.87782,1.87782,81200000.0
2006-08-02 05:36:00,1.87787,1.87794,1.87783,1.87793,67100000.0
2006-08-02 05:37:00,1.87782,1.87782,1.87772,1.87772,39600000.0
2006-08-02 05:38:00,1.87779,1.87779,1.87764,1.87773,60300000.0
2006-08-02 05:39:00,1.87767,1.87767,1.87759,1.87759,16700000.0
2006-08-02 05:40:00,1.87765,1.87765,1.8775,1.8776,64100000.0
2006-08-02 05:41:00,1.87758,1.87764,1.87756,1.87756,78099999.0
2006-08-02 05:42:00,1.87761,1.87761,1.87744,1.87753,75700001.0
2006-08-02 05:43:00,1.87751,1.87751,1.87742,1.87748,18800000.0
2006-08-02 05:44:00,1.87743,1.87757,1.87736,1.87748,26500000.0
2006-08-02 05:45:00,1.8775,1.87757,1.87748,1.87757,32000000.0
2006-08-02 05:46:00,1.87757,1.87774,1.87754,1.87765,75100000.0
2006-08-02 05:47:00,1.87766,1.87773,1.87766,1.87771,48200000.0
2006-08-02 05:48:00,1.87768,1.87772,1.87762,1.87772,18400000.0
2006-08-02 05:49:00,1.87763,1.8777,1.87763,1.8777,42000001.0
2006-08-02 05:50:00,1.87772,1.87791,1.87772,1.87791,51700000.0
2006-08-02 05:51:00,1.87788,1.87795,1.87785,1.8779,80900001.0
2006-08-02 05:52:00,1.8778,1.87791,1.87778,1.87784,57699998.0
2006-08-02 05:53:00,1.87775,1.8778,1.8777,1.87778,70400001.0
2006-08-02 05:54:00,1.8778,1.87782,1.87763,1.8778,62499999.0
2006-08-02 05:55:00,1.87776,1.87782,1.87773,1.87774,34300000.0
2006-08-02 05:56:00,1.8777,1.87776,1.87769,1.87771,30200000.0
2006-08-02 05:57:00,1.8777,1.8777,1.87754,1.8776,67000000.0
2006-08-02 05:58:00,1.8776,1.8776,1.8775,1.87755,93200000.0
2006-08-02 05:59:00,1.87753,1.8776,1.8775,1.87755,89600000.0
2006-08-02 06:00:00,1.87753,1.87763,1.87741,1.87756,53700000.0
2006-08-02 06:01:00,1.87762,1.87762,1.87748,1.87748,67599999.0
2006-08-02 06:02:00,1.87753,1.87762,1.87749,1.87749,27200000.0
2006-08-02 06:03:00,1.8775,1.87765,1.87741,1.87765,28000000.0
2006-08-02 06:04:00,1.87761,1.87761,1.87754,1.87754,22500000.0
2006-08-02 06:05:00,1.87741,1.87747,1.87739,1.87741,35700000.0
2006-08-02 06:06:00,1.87734,1.87746,1.87734,1.87739,63700000.0
2006-08-02 06:07:00,1.8774,1.87745,1.87735,1.8774,102399999.0
2006-08-02 06:08:00,1.87736,1.87739,1.87736,1.87739,11100000.0
2006-08-02 06:09:00,1.87732,1.87738,1.87731,1.87731,55800000.0
2006-08-02 06:10:00,1.8773,1.87735,1.87725,1.87735,45800001.0
2006-08-02 06:11:00,1.87737,1.87741,1.87735,1.87735,41000000.0
2006-08-02 06:12:00,1.87739,1.87739,1.87728,1.8773,68100000.0
2006-08-02 06:13:00,1.8773,1.87735,1.8773,1.8773,26146994.0
2006-08-02 06:14:00,1.87721,1.87721,1.877,1.87709,28800001.0
2006-08-02 06:15:00,1.87711,1.87713,1.87694,1.87704,102200000.0
2006-08-02 06:16:00,1.87691,1.87691,1.87667,1.87667,175399999.0
2006-08-02 06:17:00,1.87672,1.87683,1.87669,1.87669,87299999.0
2006-08-02 06:18:00,1.87662,1.87662,1.8764,1.87651,33200000.0
2006-08-02 06:19:00,1.8765,1.87658,1.8765,1.87655,55999998.0
2006-08-02 06:20:00,1.8766,1.87669,1.87636,1.87669,51700000.0
2006-08-02 06:21:00,1.87669,1.87669,1.87644,1.87649,75600000.0
2006-08-02 06:22:00,1.87648,1.87657,1.87648,1.87656,45800000.0
2006-08-02 06:23:00,1.87663,1.87666,1.8765,1.8765,72400000.0
2006-08-02 06:24:00,1.87658,1.87659,1.87648,1.87652,102899996.0
2006-08-02 06:25:00,1.87659,1.87659,1.87647,1.87651,62200001.0
2006-08-02 06:26:00,1.87656,1.87669,1.87656,1.87668,53400000.0
2006-08-02 06:27:00,1.87658,1.87668,1.87658,1.87668,134299999.0
2006-08-02 06:28:00,1.87658,1.87664,1.87653,1.87658,35200000.0
2006-08-02 06:29:00,1.87663,1.87666,1.87656,1.87666,90200000.0
2006-08-02 06:30:00,1.87661,1.87668,1.87656,1.87656,94500001.0
2006-08-02 06:31:00,1.87654,1.87658,1.87646,1.87647,44900000.0
2006-08-02 06:32:00,1.87648,1.87648,1.87633,1.87633,70400000.0
2006-08-02 06:33:00,1.87627,1.87629,1.87617,1.87629,58000000.0
2006-08-02 06:34:00,1.87625,1.87639,1.87625,1.87636,62799999.0
2006-08-02 06:35:00,1.87632,1.87632,1.87628,1.87628,21900000.0
2006-08-02 06:36:00,1.87634,1.8764,1.87634,1.87639,139399997.0
2006-08-02 06:37:00,1.8764,1.8764,1.8764,1.8764,38499999.0
2006-08-02 06:38:00,1.87638,1.87647,1.87638,1.87642,58899999.0
2006-08-02 06:39:00,1.87637,1.87643,1.87634,1.87637,116200001.0
2006-08-02 06:40:00,1.87638,1.87638,1.87634,1.87634,13200000.0
2006-08-02 06:41:00,1.87636,1.87639,1.8763,1.87636,81900000.0
2006-08-02 06:42:00,1.87635,1.87635,1.87635,1.87635,800000.0
2006-08-02 06:43:00,1.87635,1.87635,1.8763,1.8763,46400001.0
2006-08-02 06:44:00,1.87629,1.87637,1.87626,1.8763,59200000.0
2006-08-02 06:45:00,1.8763,1.87635,1.8762,1.87628,45200000.0
2006-08-02 06:46:00,1.87635,1.87635,1.87625,1.87632,19500000.0
2006-08-02 06:47:00,1.8763,1.8764,1.87627,1.87627,44950000.0
2006-08-02 06:48:00,1.87633,1.87633,1.8762,1.87632,70700000.0
2006-08-02 06:49:00,1.87626,1.87627,1.87622,1.87627,43500000.0
2006-08-02 06:50:00,1.87629,1.87636,1.87629,1.87636,34299999.0
2006-08-02 06:51:00,1.87632,1.87637,1.87628,1.87634,75700000.0
2006-08-02 06:52:00,1.87635,1.87642,1.87609,1.8764,68400000.0
2006-08-02 06:53:00,1.8764,1.8764,1.87633,1.87633,39599999.0
2006-08-02 06:54:00,1.87633,1.87633,1.87617,1.87628,31900000.0
2006-08-02 06:55:00,1.87616,1.87619,1.87605,1.87605,62200002.0
2006-08-02 06:56:00,1.87601,1.87607,1.87592,1.87592,44400000.0
2006-08-02 06:57:00,1.8759,1.87591,1.87586,1.87586,63700000.0
2006-08-02 06:58:00,1.87588,1.87597,1.87588,1.87595,35600000.0
2006-08-02 06:59:00,1.87589,1.87608,1.87588,1.87604,80299999.0
2006-08-02 07:00:00,1.87609,1.87611,1.87601,1.87601,35499999.0
2006-08-02 07:01:00,1.876,1.87607,1.87587,1.87592,77099999.0
2006-08-02 07:02:00,1.87604,1.87609,1.87604,1.87609,13100000.0
2006-08-02 07:03:00,1.87603,1.87614,1.87594,1.87606,83199998.0
2006-08-02 07:04:00,1.87613,1.87625,1.87613,1.87625,35100000.0
2006-08-02 07:05:00,1.87617,1.8763,1.87616,1.87619,54400000.0
2006-08-02 07:06:00,1.87625,1.87627,1.8762,1.87627,63900001.0
2006-08-02 07:07:00,1.87629,1.87629,1.87622,1.87622,54499998.0
2006-08-02 07:08:00,1.87626,1.87629,1.87619,1.87626,42900000.0
2006-08-02 07:09:00,1.8762,1.8762,1.8761,1.8762,9400000.0
2006-08-02 07:10:00,1.87623,1.87635,1.87623,1.87623,48000000.0
2006-08-02 07:11:00,1.87622,1.87622,1.87619,1.87621,35200000.0
2006-08-02 07:12:00,1.87626,1.87626,1.87622,1.87622,18200000.0
2006-08-02 07:13:00,1.87627,1.87631,1.87621,1.87622,103000000.0
2006-08-02 07:14:00,1.87621,1.87629,1.87619,1.87625,97599998.0
2006-08-02 07:15:00,1.87631,1.87635,1.87618,1.87635,101499999.0
2006-08-02 07:16:00,1.87633,1.87633,1.87627,1.87628,10000000.0
2006-08-02 07:17:00,1.87634,1.87643,1.87631,1.8764,87100001.0
2006-08-02 07:18:00,1.87633,1.87638,1.87626,1.87636,38500000.0
2006-08-02 07:19:00,1.8764,1.87645,1.87637,1.87637,42200000.0
2006-08-02 07:20:00,1.87638,1.87645,1.87635,1.87645,75600000.0
2006-08-02 07:21:00,1.8764,1.87648,1.8764,1.87645,35900000.0
2006-08-02 07:22:00,1.8764,1.87649,1.8764,1.87649,63900001.0
2006-08-02 07:23:00,1.8765,1.8765,1.87645,1.87645,33099999.0
2006-08-02 07:24:00,1.87646,1.87652,1.8763,1.87639,133799999.0
2006-08-02 07:25:00,1.87641,1.87653,1.8764,1.87649,42000000.0
2006-08-02 07:26:00,1.87649,1.87657,1.87643,1.87657,93300000.0
2006-08-02 07:27:00,1.87649,1.87657,1.87645,1.87645,55700001.0
2006-08-02 07:28:00,1.87646,1.87653,1.87642,1.87642,35800000.0
2006-08-02 07:29:00,1.87639,1.87653,1.87639,1.87652,65300000.0
2006-08-02 07:30:00,1.8765,1.8765,1.87645,1.87645,13200000.0
2006-08-02 07:31:00,1.87643,1.87648,1.8764,1.87645,95700000.0
2006-08-02 07:32:00,1.87645,1.87657,1.87645,1.8765,48800000.0
2006-08-02 07:33:00,1.87664,1.87668,1.87648,1.87657,46900001.0
2006-08-02 07:34:00,1.87656,1.87665,1.87656,1.87658,91200001.0
2006-08-02 07:35:00,1.87669,1.87697,1.87669,1.87683,79600000.0
2006-08-02 07:36:00,1.87682,1.87682,1.8767,1.8767,29700000.0
2006-08-02 07:37:00,1.87673,1.87681,1.87673,1.87681,23400000.0
2006-08-02 07:38:00,1.87677,1.87678,1.8766,1.87673,61099999.0
2006-08-02 07:39:00,1.87654,1.87654,1.87641,1.87641,7000000.0
2006-08-02 07:40:00,1.87623,1.8763,1.87608,1.87612,91600000.0
2006-08-02 07:41:00,1.87626,1.87629,1.87626,1.87629,10200000.0
2006-08-02 07:42:00,1.87636,1.87655,1.87632,1.8765,73199999.0
2006-08-02 07:43:00,1.87664,1.87664,1.87639,1.87655,86400000.0
2006-08-02 07:44:00,1.87655,1.87655,1.87641,1.87652,21700000.0
2006-08-02 07:45:00,1.87653,1.87659,1.87647,1.87647,50400000.0
2006-08-02 07:46:00,1.87643,1.87647,1.87642,1.87645,45200000.0
2006-08-02 07:47:00,1.8765,1.87651,1.87639,1.87644,49200000.0
2006-08-02 07:48:00,1.87649,1.87649,1.87639,1.87639,44700001.0
2006-08-02 07:49:00,1.87634,1.87641,1.87634,1.8764,41000000.0
2006-08-02 07:50:00,1.87634,1.87641,1.87629,1.87629,101800000.0
2006-08-02 07:51:00,1.87637,1.87652,1.87637,1.87642,22300000.0
2006-08-02 07:52:00,1.87633,1.87633,1.87626,1.87627,21000000.0
2006-08-02 07:53:00,1.8762,1.8762,1.8761,1.87615,37100000.0
2006-08-02 07:54:00,1.87621,1.87621,1.87612,1.8762,82599999.0
2006-08-02 07:55:00,1.87624,1.87647,1.87624,1.87641,31800000.0
2006-08-02 07:56:00,1.87645,1.87648,1.87629,1.87634,57700000.0
2006-08-02 07:57:00,1.8764,1.87645,1.87628,1.87628,98300000.0
2006-08-02 07:58:00,1.87615,1.87629,1.87615,1.87625,72400000.0
2006-08-02 07:59:00,1.87623,1.87635,1.87623,1.87635,55000000.0
2006-08-02 08:00:00,1.87632,1.87651,1.87632,1.87648,54699999.0
2006-08-02 08:01:00,1.87657,1.8766,1.87647,1.8765,116799999.0
2006-08-02 08:02:00,1.87655,1.87665,1.87655,1.87665,20000000.0
2006-08-02 08:03:00,1.87668,1.87676,1.87662,1.87673,88100001.0
2006-08-02 08:04:00,1.87687,1.87693,1.87679,1.87687,49400000.0
2006-08-02 08:05:00,1.87685,1.8769,1.8767,1.87678,49900000.0
2006-08-02 08:06:00,1.87666,1.87679,1.87665,1.87679,68600000.0
2006-08-02 08:07:00,1.87671,1.87686,1.87666,1.87666,54600000.0
2006-08-02 08:08:00,1.87649,1.87649,1.87623,1.87643,47700000.0
2006-08-02 08:09:00,1.8764,1.87649,1.87637,1.87649,154800002.0
2006-08-02 08:10:00,1.87645,1.87648,1.87641,1.87646,89800000.0
2006-08-02 08:11:00,1.87643,1.87648,1.87637,1.87648,31700000.0
2006-08-02 08:12:00,1.87657,1.87672,1.87646,1.87672,74000000.0
2006-08-02 08:13:00,1.87677,1.8768,1.87663,1.87663,12800000.0
2006-08-02 08:14:00,1.87665,1.87682,1.87665,1.87672,48599998.0
2006-08-02 08:15:00,1.87675,1.87675,1.87665,1.8767,79400000.0
2006-08-02 08:16:00,1.8767,1.8767,1.87643,1.87658,50100000.0
2006-08-02 08:17:00,1.87658,1.87666,1.87655,1.87662,55600001.0
2006-08-02 08:18:00,1.87665,1.87677,1.87663,1.87675,30200000.0
2006-08-02 08:19:00,1.87667,1.8767,1.87662,1.8767,71899998.0
2006-08-02 08:20:00,1.87669,1.87682,1.87663,1.8768,44499999.0
2006-08-02 08:21:00,1.87675,1.8768,1.87668,1.87668,60499999.0
2006-08-02 08:22:00,1.87674,1.87686,1.87666,1.87677,76000000.0
2006-08-02 08:23:00,1.87673,1.8768,1.87669,1.87669,98700000.0
2006-08-02 08:24:00,1.87669,1.87674,1.87658,1.87674,27700000.0
2006-08-02 08:25:00,1.87666,1.87669,1.87657,1.8766,69900001.0
2006-08-02 08:26:00,1.87655,1.87665,1.87654,1.8766,68100000.0
2006-08-02 08:27:00,1.87653,1.87653,1.87637,1.8764,76300000.0
2006-08-02 08:28:00,1.87635,1.87657,1.87632,1.87632,87300000.0
2006-08-02 08:29:00,1.87637,1.87647,1.87637,1.8764,65300000.0
2006-08-02 08:30:00,1.87627,1.87627,1.87606,1.87613,72899998.0
2006-08-02 08:31:00,1.87624,1.8766,1.87624,1.87659,54100000.0
2006-08-02 08:32:00,1.87663,1.87663,1.87647,1.87647,37000000.0
2006-08-02 08:33:00,1.87628,1.87628,1.87606,1.87608,44500002.0
2006-08-02 08:34:00,1.87605,1.87611,1.87593,1.87602,35800000.0
2006-08-02 08:35:00,1.87605,1.87608,1.87597,1.876,63799999.0
2006-08-02 08:36:00,1.87598,1.87615,1.87594,1.87594,28000000.0
2006-08-02 08:37:00,1.87583,1.87583,1.8757,1.8757,36800000.0
2006-08-02 08:38:00,1.87573,1.87574,1.87566,1.87566,78599997.0
2006-08-02 08:39:00,1.87576,1.87576,1.87545,1.87545,44600000.0
2006-08-02 08:40:00,1.87535,1.87545,1.87533,1.8754,43300000.0
2006-08-02 08:41:00,1.87542,1.87542,1.87528,1.87531,78600000.0
2006-08-02 08:42:00,1.87537,1.87546,1.87531,1.8754,46399999.0
2006-08-02 08:43:00,1.87538,1.87538,1.87521,1.87526,56000000.0
2006-08-02 08:44:00,1.8751,1.8751,1.87455,1.87466,77699998.0
2006-08-02 08:45:00,1.87465,1.87487,1.87451,1.87482,92300000.0
2006-08-02 08:46:00,1.87494,1.87522,1.87494,1.87522,93100002.0
2006-08-02 08:47:00,1.8753,1.87539,1.87527,1.87527,64100000.0
2006-08-02 08:48:00,1.87532,1.87532,1.87522,1.87523,33000000.0
2006-08-02 08:49:00,1.87526,1.87529,1.87515,1.87516,44000000.0
2006-08-02 08:50:00,1.87505,1.87515,1.87498,1.87498,91000000.0
2006-08-02 08:51:00,1.87484,1.87484,1.87468,1.87475,73199999.0
2006-08-02 08:52:00,1.87471,1.87479,1.87469,1.87472,25000000.0
2006-08-02 08:53:00,1.87468,1.87485,1.87468,1.8748,39000000.0
2006-08-02 08:54:00,1.87473,1.87495,1.87473,1.8749,38000000.0
2006-08-02 08:55:00,1.87499,1.87511,1.87499,1.87508,54100000.0
2006-08-02 08:56:00,1.8751,1.87513,1.87506,1.87507,61100000.0
2006-08-02 08:57:00,1.8751,1.87514,1.87493,1.87493,43400000.0
2006-08-02 08:58:00,1.87501,1.8752,1.87501,1.87516,37200000.0
2006-08-02 08:59:00,1.87519,1.87529,1.87519,1.87521,50200000.0
2006-08-02 09:00:00,1.87524,1.87529,1.87524,1.87524,79400003.0
2006-08-02 09:01:00,1.87539,1.87564,1.87539,1.87563,63399998.0
2006-08-02 09:02:00,1.87567,1.87576,1.87544,1.87544,50700000.0
2006-08-02 09:03:00,1.87541,1.87544,1.87523,1.8753,47700000.0
2006-08-02 09:04:00,1.87521,1.87535,1.87517,1.87517,84799998.0
2006-08-02 09:05:00,1.87514,1.87514,1.87501,1.87501,101900001.0
2006-08-02 09:06:00,1.87507,1.87508,1.87488,1.87504,53500001.0
2006-08-02 09:07:00,1.87491,1.87491,1.8748,1.8748,126099999.0
2006-08-02 09:08:00,1.87484,1.87498,1.87484,1.87496,72500000.0
2006-08-02 09:09:00,1.87523,1.87535,1.87515,1.87525,103999999.0
2006-08-02 09:10:00,1.8753,1.87536,1.87529,1.87531,81700001.0
2006-08-02 09:11:00,1.87551,1.87561,1.87551,1.87561,7600000.0
2006-08-02 09:12:00,1.87591,1.87598,1.87572,1.87594,40900000.0
2006-08-02 09:13:00,1.87602,1.87607,1.87589,1.87602,71900000.0
2006-08-02 09:14:00,1.87592,1.87604,1.87571,1.87599,34100000.0
2006-08-02 09:15:00,1.87596,1.87596,1.87554,1.87554,84499999.0
2006-08-02 09:16:00,1.87555,1.87576,1.87554,1.87575,67600000.0
2006-08-02 09:17:00,1.87591,1.87591,1.87567,1.8757,64199999.0
2006-08-02 09:18:00,1.87579,1.87607,1.87579,1.87607,61500000.0
2006-08-02 09:19:00,1.87617,1.87617,1.87601,1.87608,108300001.0
2006-08-02 09:20:00,1.87612,1.87621,1.87608,1.87608,46600000.0
2006-08-02 09:21:00,1.87592,1.87592,1.8758,1.8759,32400000.0
2006-08-02 09:22:00,1.87596,1.87597,1.87577,1.87577,46700000.0
2006-08-02 09:23:00,1.87565,1.87565,1.87534,1.87548,81600000.0
2006-08-02 09:24:00,1.87546,1.87546,1.87532,1.87532,114899999.0
2006-08-02 09:25:00,1.87534,1.87566,1.87533,1.87549,56700000.0
2006-08-02 09:26:00,1.87559,1.87563,1.87559,1.87563,8300000.0
2006-08-02 09:27:00,1.87565,1.87565,1.87562,1.87562,35100000.0
2006-08-02 09:28:00,1.87565,1.87565,1.87555,1.87555,80300000.0
2006-08-02 09:29:00,1.87567,1.87582,1.87567,1.87577,89600002.0
2006-08-02 09:30:00,1.87564,1.87579,1.87564,1.87576,79600000.0
2006-08-02 09:31:00,1.8757,1.876,1.87563,1.876,118400002.0
2006-08-02 09:32:00,1.87596,1.87596,1.87575,1.87575,30000000.0
2006-08-02 09:33:00,1.87593,1.87597,1.87593,1.87597,7600000.0
2006-08-02 09:34:00,1.87613,1.87615,1.8761,1.87615,29800000.0
2006-08-02 09:35:00,1.87612,1.8762,1.87601,1.87606,17400000.0
2006-08-02 09:36:00,1.87588,1.87596,1.87588,1.87588,74199999.0
2006-08-02 09:37:00,1.8759,1.87611,1.8759,1.87599,43800001.0
2006-08-02 09:38:00,1.87602,1.87615,1.876,1.87614,108000001.0
2006-08-02 09:39:00,1.87602,1.87621,1.87602,1.87615,102300001.0
2006-08-02 09:40:00,1.87617,1.87617,1.87603,1.87614,79699999.0
2006-08-02 09:41:00,1.87622,1.8764,1.87599,1.87628,116200000.0
2006-08-02 09:42:00,1.87623,1.87627,1.8762,1.87627,47700000.0
2006-08-02 09:43:00,1.87631,1.87638,1.87631,1.87637,19600000.0
2006-08-02 09:44:00,1.87643,1.87643,1.87622,1.87628,74800000.0
2006-08-02 09:45:00,1.87626,1.87631,1.87622,1.87629,36700000.0
2006-08-02 09:46:00,1.8764,1.87643,1.87631,1.87643,34500000.0
2006-08-02 09:47:00,1.87648,1.8766,1.87643,1.87643,41800001.0
2006-08-02 09:48:00,1.8764,1.8764,1.87629,1.87629,38400001.0
2006-08-02 09:49:00,1.87636,1.87636,1.87626,1.87628,93899997.0
2006-08-02 09:50:00,1.87632,1.87642,1.87631,1.87636,65799999.0
2006-08-02 09:51:00,1.87644,1.87648,1.87642,1.87642,28800000.0
2006-08-02 09:52:00,1.87635,1.87645,1.87635,1.87645,47000000.0
2006-08-02 09:53:00,1.87647,1.87657,1.87647,1.87654,89799999.0
2006-08-02 09:54:00,1.87655,1.87671,1.87649,1.87671,66600000.0
2006-08-02 09:55:00,1.87673,1.87673,1.87649,1.87657,138799999.0
2006-08-02 09:56:00,1.8763,1.8763,1.87562,1.87569,30700000.0
2006-08-02 09:57:00,1.87573,1.87573,1.87563,1.87563,69899999.0
2006-08-02 09:58:00,1.8757,1.87596,1.8757,1.87593,40599999.0
2006-08-02 09:59:00,1.8759,1.87596,1.87578,1.8758,53500000.0
2006-08-02 10:00:00,1.87573,1.87585,1.87573,1.87573,58500001.0
2006-08-02 10:01:00,1.87583,1.87607,1.87583,1.87607,54500000.0
2006-08-02 10:02:00,1.87614,1.87618,1.87589,1.87589,37900000.0
2006-08-02 10:03:00,1.8759,1.87599,1.87583,1.87583,54000001.0
2006-08-02 10:04:00,1.87581,1.87598,1.8758,1.87592,51200000.0
2006-08-02 10:05:00,1.87597,1.87599,1.87572,1.87577,90500002.0
2006-08-02 10:06:00,1.87568,1.87571,1.87549,1.87557,50000000.0
2006-08-02 10:07:00,1.8755,1.87558,1.87546,1.8755,94770001.0
2006-08-02 10:08:00,1.87555,1.8758,1.87555,1.8758,48950000.0
2006-08-02 10:09:00,1.87585,1.87587,1.87565,1.87565,56200000.0
2006-08-02 10:10:00,1.87566,1.87588,1.87566,1.87587,127799997.0
2006-08-02 10:11:00,1.87581,1.87585,1.87575,1.87581,58200000.0
2006-08-02 10:12:00,1.8758,1.87585,1.87578,1.87585,37200001.0
2006-08-02 10:13:00,1.87569,1.87569,1.8755,1.87555,39700000.0
2006-08-02 10:14:00,1.87553,1.87563,1.87553,1.87562,92800003.0
2006-08-02 10:15:00,1.87563,1.87584,1.87558,1.87584,57100000.0
2006-08-02 10:16:00,1.87585,1.87586,1.87574,1.87574,45800000.0
2006-08-02 10:17:00,1.87582,1.87601,1.87582,1.8759,26800000.0
2006-08-02 10:18:00,1.87596,1.87603,1.87592,1.87597,41250000.0
2006-08-02 10:19:00,1.87578,1.87582,1.87563,1.87582,16100000.0
2006-08-02 10:20:00,1.87581,1.87587,1.87574,1.87577,74899999.0
2006-08-02 10:21:00,1.87575,1.87577,1.87573,1.87577,86200000.0
2006-08-02 10:22:00,1.87575,1.87575,1.87565,1.87568,40800000.0
2006-08-02 10:23:00,1.87573,1.87587,1.87573,1.87586,67299999.0
2006-08-02 10:24:00,1.87593,1.87595,1.87588,1.87592,46799999.0
2006-08-02 10:25:00,1.87588,1.87598,1.87585,1.87592,83700002.0
2006-08-02 10:26:00,1.87593,1.87597,1.87592,1.87593,60700000.0
2006-08-02 10:27:00,1.87591,1.87592,1.87585,1.87586,56000001.0
2006-08-02 10:28:00,1.87585,1.8759,1.8758,1.8759,37700000.0
2006-08-02 10:29:00,1.87594,1.87604,1.87585,1.87593,59300000.0
2006-08-02 10:30:00,1.87598,1.87604,1.87595,1.87595,65800001.0
2006-08-02 10:31:00,1.87587,1.87594,1.87581,1.87594,52600000.0
2006-08-02 10:32:00,1.87587,1.87601,1.87583,1.87591,68500001.0
2006-08-02 10:33:00,1.87592,1.876,1.87559,1.87565,49000000.0
2006-08-02 10:34:00,1.87537,1.87537,1.87472,1.87479,7800000.0
2006-08-02 10:35:00,1.8751,1.87569,1.8751,1.87565,56600002.0
2006-08-02 10:36:00,1.87563,1.87566,1.87538,1.87561,24700000.0
2006-08-02 10:37:00,1.87565,1.87628,1.87564,1.87628,68900001.0
2006-08-02 10:38:00,1.87628,1.87628,1.8759,1.87613,61299999.0
2006-08-02 10:39:00,1.87614,1.87616,1.87581,1.87581,65000000.0
2006-08-02 10:40:00,1.87571,1.87571,1.87554,1.87558,86100001.0
2006-08-02 10:41:00,1.87555,1.87563,1.87535,1.87535,58600000.0
2006-08-02 10:42:00,1.8754,1.87541,1.87532,1.87532,77899999.0
2006-08-02 10:43:00,1.87535,1.87543,1.87533,1.87543,88300000.0
2006-08-02 10:44:00,1.87543,1.87563,1.87539,1.8756,49000000.0
2006-08-02 10:45:00,1.87565,1.87574,1.8755,1.8755,46499999.0
2006-08-02 10:46:00,1.87537,1.87542,1.87526,1.87526,32300000.0
2006-08-02 10:47:00,1.87514,1.87514,1.87502,1.87513,40100000.0
2006-08-02 10:48:00,1.87512,1.87518,1.87495,1.875,86099999.0
2006-08-02 10:49:00,1.87502,1.8751,1.87502,1.8751,54300000.0
2006-08-02 10:50:00,1.87517,1.8753,1.87517,1.87526,70599999.0
2006-08-02 10:51:00,1.87531,1.87531,1.87516,1.87525,42900000.0
2006-08-02 10:52:00,1.87517,1.87517,1.8749,1.8749,80900002.0
2006-08-02 10:53:00,1.87488,1.87488,1.87477,1.87477,16800000.0
2006-08-02 10:54:00,1.87471,1.87472,1.87451,1.87466,77599998.0
2006-08-02 10:55:00,1.87463,1.87463,1.87446,1.87458,52800000.0
2006-08-02 10:56:00,1.87464,1.87473,1.87462,1.87463,43800000.0
2006-08-02 10:57:00,1.87477,1.87492,1.87473,1.87492,34800000.0
2006-08-02 10:58:00,1.87505,1.87505,1.87481,1.87505,130000002.0
2006-08-02 10:59:00,1.87518,1.87532,1.87514,1.87532,105499997.0
2006-08-02 11:00:00,1.87537,1.87537,1.87515,1.87515,31100000.0
2006-08-02 11:01:00,1.87512,1.87522,1.87502,1.87516,62900001.0
2006-08-02 11:02:00,1.8752,1.8753,1.8752,1.8752,60200000.0
2006-08-02 11:03:00,1.87512,1.87516,1.87486,1.87486,61700000.0
2006-08-02 11:04:00,1.8749,1.87519,1.87485,1.8751,103699999.0
2006-08-02 11:05:00,1.87508,1.8752,1.87493,1.87493,85700000.0
2006-08-02 11:06:00,1.87502,1.87508,1.87496,1.875,112600000.0
2006-08-02 11:07:00,1.87511,1.87514,1.87502,1.87508,59799999.0
2006-08-02 11:08:00,1.87507,1.87518,1.87503,1.87513,60800000.0
2006-08-02 11:09:00,1.87521,1.87522,1.87507,1.87507,68999999.0
2006-08-02 11:10:00,1.87501,1.87501,1.87487,1.87496,96000001.0
2006-08-02 11:11:00,1.87491,1.87491,1.87478,1.8748,25300000.0
2006-08-02 11:12:00,1.87482,1.8749,1.8748,1.8748,79900000.0
2006-08-02 11:13:00,1.87484,1.87493,1.87481,1.87493,40900000.0
2006-08-02 11:14:00,1.8749,1.87493,1.87485,1.87493,47000000.0
2006-08-02 11:15:00,1.87491,1.87491,1.87483,1.87483,47200000.0
2006-08-02 11:16:00,1.87473,1.87483,1.87465,1.87482,67500000.0
2006-08-02 11:17:00,1.8747,1.8748,1.8747,1.8748,44099999.0
2006-08-02 11:18:00,1.87478,1.87486,1.87475,1.87486,75100001.0
2006-08-02 11:19:00,1.87462,1.87462,1.87373,1.87378,70500000.0
2006-08-02 11:20:00,1.8738,1.87394,1.87368,1.87382,35100000.0
2006-08-02 11:21:00,1.87362,1.87362,1.87306,1.87311,42900000.0
2006-08-02 11:22:00,1.87315,1.87327,1.87305,1.87313,53100000.0
2006-08-02 11:23:00,1.87327,1.87375,1.87327,1.87371,23400000.0
2006-08-02 11:24:00,1.87377,1.87382,1.87369,1.87382,126500000.0
2006-08-02 11:25:00,1.87375,1.87387,1.87369,1.87372,31700000.0
2006-08-02 11:26:00,1.87373,1.87396,1.87371,1.87396,57400000.0
2006-08-02 11:27:00,1.87408,1.87416,1.87399,1.87401,47500000.0
2006-08-02 11:28:00,1.87403,1.87403,1.8739,1.8739,73000000.0
2006-08-02 11:29:00,1.87392,1.87403,1.87392,1.87392,103500000.0
2006-08-02 11:30:00,1.87384,1.87393,1.87377,1.87377,113099998.0
2006-08-02 11:31:00,1.8737,1.87379,1.87359,1.87379,115300001.0
2006-08-02 11:32:00,1.87381,1.87406,1.87375,1.87406,63700000.0
2006-08-02 11:33:00,1.87393,1.87393,1.87373,1.87387,86099999.0
2006-08-02 11:34:00,1.87389,1.87392,1.87381,1.87389,45299999.0
2006-08-02 11:35:00,1.8739,1.87417,1.8739,1.874,72300000.0
2006-08-02 11:36:00,1.87394,1.87394,1.87369,1.87381,73799999.0
2006-08-02 11:37:00,1.87376,1.8738,1.87368,1.87373,69200000.0
2006-08-02 11:38:00,1.87376,1.87376,1.87364,1.87368,76200002.0
2006-08-02 11:39:00,1.8737,1.87376,1.87367,1.87367,21100000.0
2006-08-02 11:40:00,1.87375,1.87432,1.87375,1.8743,61800001.0
2006-08-02 11:41:00,1.87441,1.87447,1.87425,1.8743,19900000.0
2006-08-02 11:42:00,1.87424,1.87428,1.87414,1.87421,105500002.0
2006-08-02 11:43:00,1.87427,1.87434,1.87423,1.87425,80500003.0
2006-08-02 11:44:00,1.8743,1.87441,1.87424,1.87441,57900000.0
2006-08-02 11:45:00,1.87441,1.87441,1.87429,1.87433,47099999.0
2006-08-02 11:46:00,1.87434,1.87434,1.8741,1.87415,129900000.0
2006-08-02 11:47:00,1.87418,1.87418,1.87406,1.87406,74800000.0
2006-08-02 11:48:00,1.87406,1.87415,1.87404,1.87406,108400001.0
2006-08-02 11:49:00,1.87404,1.87413,1.87399,1.87408,75300001.0
2006-08-02 11:50:00,1.87419,1.87457,1.87419,1.87457,103500000.0
2006-08-02 11:51:00,1.87469,1.87482,1.87469,1.87481,24750000.0
2006-08-02 11:52:00,1.87484,1.87498,1.87484,1.87495,54999999.0
2006-08-02 11:53:00,1.87485,1.87495,1.87485,1.87491,59099999.0
2006-08-02 11:54:00,1.87482,1.87482,1.8747,1.8747,103799999.0
2006-08-02 11:55:00,1.87468,1.87468,1.87442,1.87442,60300000.0
2006-08-02 11:56:00,1.87436,1.87436,1.87426,1.87432,60400001.0
2006-08-02 11:57:00,1.87437,1.87444,1.87424,1.87444,151400003.0
2006-08-02 11:58:00,1.87439,1.87456,1.87439,1.87442,91199999.0
2006-08-02 11:59:00,1.87439,1.8744,1.87428,1.87433,43600000.0
2006-08-02 12:00:00,1.87429,1.87437,1.87424,1.8743,81500000.0
2006-08-02 12:01:00,1.87427,1.87435,1.87425,1.87425,72900000.0
2006-08-02 12:02:00,1.87423,1.87432,1.87423,1.87432,21900000.0
2006-08-02 12:03:00,1.8744,1.87441,1.87432,1.87432,14300000.0
2006-08-02 12:04:00,1.8743,1.87445,1.8743,1.87433,74300000.0
2006-08-02 12:05:00,1.8744,1.8744,1.8742,1.8743,52400000.0
2006-08-02 12:06:00,1.87425,1.87448,1.87422,1.87438,49700001.0
2006-08-02 12:07:00,1.87443,1.87444,1.87435,1.87443,51500000.0
2006-08-02 12:08:00,1.87439,1.8745,1.87439,1.87446,13400000.0
2006-08-02 12:09:00,1.87443,1.87482,1.87443,1.87482,13500000.0
2006-08-02 12:10:00,1.87495,1.87495,1.87477,1.87485,97299999.0
2006-08-02 12:11:00,1.87481,1.87487,1.87476,1.87476,52300000.0
2006-08-02 12:12:00,1.87475,1.87478,1.87471,1.87471,98800001.0
2006-08-02 12:13:00,1.87468,1.87468,1.8745,1.87459,53900000.0
2006-08-02 12:14:00,1.87456,1.87458,1.87446,1.87455,61800001.0
2006-08-02 12:15:00,1.87471,1.87477,1.87464,1.87464,23800000.0
2006-08-02 12:16:00,1.87471,1.87481,1.87471,1.8748,104100002.0
2006-08-02 12:17:00,1.87482,1.87482,1.87469,1.87478,84300000.0
2006-08-02 12:18:00,1.87469,1.87483,1.87469,1.87478,89100000.0
2006-08-02 12:19:00,1.8748,1.8748,1.87446,1.87447,134199998.0
2006-08-02 12:20:00,1.87455,1.87455,1.8744,1.87453,121199998.0
2006-08-02 12:21:00,1.87451,1.87474,1.87451,1.87474,69999999.0
2006-08-02 12:22:00,1.87479,1.87493,1.87479,1.87489,43100000.0
2006-08-02 12:23:00,1.87494,1.87494,1.87485,1.87485,48900000.0
2006-08-02 12:24:00,1.87482,1.87482,1.87473,1.87473,48200001.0
2006-08-02 12:25:00,1.87474,1.87485,1.87473,1.87478,57799999.0
2006-08-02 12:26:00,1.87487,1.87491,1.87485,1.87485,46100000.0
2006-08-02 12:27:00,1.87482,1.87488,1.87481,1.87481,67399999.0
2006-08-02 12:28:00,1.87478,1.87478,1.87463,1.87463,149100000.0
2006-08-02 12:29:00,1.87463,1.87463,1.87448,1.8745,85000001.0
2006-08-02 12:30:00,1.87458,1.87472,1.87454,1.87461,82400000.0
2006-08-02 12:31:00,1.87462,1.87483,1.87462,1.87483,80600001.0
2006-08-02 12:32:00,1.87479,1.87479,1.87447,1.87459,113099996.0
2006-08-02 12:33:00,1.87467,1.87469,1.87455,1.87455,47100000.0
2006-08-02 12:34:00,1.87456,1.87463,1.87436,1.87436,76600000.0
2006-08-02 12:35:00,1.87445,1.87476,1.87445,1.87476,41500000.0
2006-08-02 12:36:00,1.87483,1.87488,1.87477,1.87485,60699999.0
2006-08-02 12:37:00,1.87482,1.87519,1.87469,1.87515,76000000.0
2006-08-02 12:38:00,1.87512,1.87524,1.87503,1.87524,28100000.0
2006-08-02 12:39:00,1.8752,1.87525,1.87518,1.87519,90100001.0
2006-08-02 12:40:00,1.8752,1.8753,1.87518,1.8753,72599999.0
2006-08-02 12:41:00,1.87547,1.87617,1.87547,1.87609,27500000.0
2006-08-02 12:42:00,1.87604,1.87604,1.87564,1.87566,123399999.0
2006-08-02 12:43:00,1.87562,1.87563,1.87528,1.87542,62400001.0
2006-08-02 12:44:00,1.87534,1.87543,1.87524,1.87543,47000000.0
2006-08-02 12:45:00,1.87551,1.87551,1.87523,1.87523,70700001.0
2006-08-02 12:46:00,1.87516,1.87516,1.87501,1.87501,37899999.0
2006-08-02 12:47:00,1.87502,1.87545,1.87502,1.87532,80400001.0
2006-08-02 12:48:00,1.87528,1.87531,1.87517,1.87517,44500000.0
2006-08-02 12:49:00,1.87517,1.87521,1.87509,1.87516,102200001.0
2006-08-02 12:50:00,1.87524,1.87532,1.87523,1.87529,66800000.0
2006-08-02 12:51:00,1.87519,1.87541,1.87519,1.87541,70000000.0
2006-08-02 12:52:00,1.87538,1.87543,1.87536,1.87536,136500000.0
2006-08-02 12:53:00,1.87532,1.87533,1.87506,1.87506,34200000.0
2006-08-02 12:54:00,1.87495,1.87495,1.8748,1.87492,44700001.0
2006-08-02 12:55:00,1.87488,1.87498,1.87482,1.87495,53600001.0
2006-08-02 12:56:00,1.87482,1.87484,1.87466,1.87467,84299998.0
2006-08-02 12:57:00,1.87463,1.87485,1.87463,1.87478,50400000.0
2006-08-02 12:58:00,1.87483,1.87486,1.87473,1.87486,78000000.0
2006-08-02 12:59:00,1.87478,1.87488,1.87453,1.87488,80800001.0
2006-08-02 13:00:00,1.8749,1.87493,1.87482,1.87493,115600001.0
2006-08-02 13:01:00,1.87478,1.8748,1.87473,1.87477,72900001.0
2006-08-02 13:02:00,1.87478,1.87478,1.87457,1.87457,54200000.0
2006-08-02 13:03:00,1.87464,1.87488,1.87464,1.87488,63099999.0
2006-08-02 13:04:00,1.87489,1.87494,1.87487,1.87493,65300000.0
2006-08-02 13:05:00,1.87488,1.87495,1.87487,1.87487,96300000.0
2006-08-02 13:06:00,1.87495,1.87495,1.8748,1.87485,79899999.0
2006-08-02 13:07:00,1.8749,1.87495,1.8749,1.8749,98499999.0
2006-08-02 13:08:00,1.87495,1.87498,1.8749,1.87498,41900000.0
2006-08-02 13:09:00,1.8749,1.87495,1.8749,1.87495,51399999.0
2006-08-02 13:10:00,1.8749,1.87493,1.8749,1.8749,64700001.0
2006-08-02 13:11:00,1.8749,1.87495,1.8749,1.87495,35600000.0
2006-08-02 13:12:00,1.87495,1.87495,1.87482,1.87495,90200001.0
2006-08-02 13:13:00,1.87478,1.8749,1.87478,1.87488,50299999.0
2006-08-02 13:14:00,1.8749,1.87495,1.87485,1.87493,86800000.0
2006-08-02 13:15:00,1.87495,1.87495,1.87485,1.8749,63199998.0
2006-08-02 13:16:00,1.8749,1.8749,1.87487,1.8749,42000000.0
2006-08-02 13:17:00,1.87495,1.87495,1.87485,1.87493,55000000.0
2006-08-02 13:18:00,1.87495,1.87495,1.8748,1.8748,40400000.0
2006-08-02 13:19:00,1.8749,1.87497,1.8749,1.87497,71300002.0
2006-08-02 13:20:00,1.87495,1.87495,1.8749,1.8749,70300000.0
2006-08-02 13:21:00,1.87495,1.87495,1.87487,1.87487,29600000.0
2006-08-02 13:22:00,1.8749,1.87495,1.87485,1.87485,71799999.0
2006-08-02 13:23:00,1.8749,1.87495,1.8749,1.87492,36700001.0
2006-08-02 13:24:00,1.87485,1.87495,1.87482,1.87488,29900000.0
2006-08-02 13:25:00,1.87492,1.87495,1.87488,1.87495,36200000.0
2006-08-02 13:26:00,1.87495,1.87495,1.87485,1.87485,69100000.0
2006-08-02 13:27:00,1.8749,1.87498,1.87485,1.87495,55800000.0
2006-08-02 13:28:00,1.8749,1.87495,1.87488,1.87488,50500000.0
2006-08-02 13:29:00,1.8749,1.87495,1.87485,1.8749,88299998.0
2006-08-02 13:30:00,1.87487,1.87495,1.87487,1.8749,71599999.0
2006-08-02 13:31:00,1.87495,1.87495,1.87487,1.8749,87999998.0
2006-08-02 13:32:00,1.87487,1.8749,1.87487,1.8749,14700000.0
2006-08-02 13:33:00,1.87495,1.87495,1.8749,1.8749,43900000.0
2006-08-02 13:34:00,1.87488,1.87495,1.87488,1.8749,67100001.0
2006-08-02 13:35:00,1.8749,1.8749,1.8749,1.8749,33100001.0
2006-08-02 13:36:00,1.87495,1.87495,1.8749,1.87495,92200001.0
2006-08-02 13:37:00,1.87495,1.87495,1.87482,1.87482,15700000.0
2006-08-02 13:38:00,1.8749,1.87495,1.87487,1.87488,110400000.0
2006-08-02 13:39:00,1.8754,1.87576,1.87533,1.87566,53599999.0
2006-08-02 13:40:00,1.87518,1.87571,1.87512,1.87571,75500001.0
2006-08-02 13:41:00,1.87556,1.87563,1.87539,1.8754,61000000.0
2006-08-02 13:42:00,1.87503,1.87549,1.87503,1.87539,85200002.0
2006-08-02 13:43:00,1.87557,1.87575,1.87524,1.87542,76999999.0
2006-08-02 13:44:00,1.87557,1.87564,1.87527,1.87541,59799999.0
2006-08-02 13:45:00,1.87535,1.87557,1.87527,1.87557,60900000.0
2006-08-02 13:46:00,1.87577,1.87583,1.87527,1.87534,89500000.0
2006-08-02 13:47:00,1.8754,1.87555,1.87515,1.87527,80900000.0
2006-08-02 13:48:00,1.87552,1.87552,1.87516,1.87542,137400001.0
2006-08-02 13:49:00,1.87533,1.87548,1.87513,1.87513,92699999.0
2006-08-02 13:50:00,1.87523,1.87555,1.87523,1.87553,40099999.0
2006-08-02 13:51:00,1.87578,1.87603,1.87535,1.8759,57100000.0
2006-08-02 13:52:00,1.87627,1.87629,1.87577,1.87586,53000001.0
2006-08-02 13:53:00,1.87595,1.8761,1.87584,1.87595,105399998.0
2006-08-02 13:54:00,1.8761,1.8761,1.87581,1.87592,70500001.0
2006-08-02 13:55:00,1.87573,1.87605,1.87565,1.87604,72699999.0
2006-08-02 13:56:00,1.87595,1.87612,1.87578,1.87606,74100001.0
2006-08-02 13:57:00,1.87612,1.87628,1.87588,1.87609,66999999.0
2006-08-02 13:58:00,1.87598,1.87616,1.8759,1.8759,74900000.0
2006-08-02 13:59:00,1.87605,1.87614,1.87578,1.87581,92999999.0
2006-08-02 14:00:00,1.87602,1.87615,1.87585,1.87612,123700000.0
2006-08-02 14:01:00,1.87612,1.87629,1.87594,1.87618,42400000.0
2006-08-02 14:02:00,1.8761,1.87623,1.87599,1.87603,104600000.0
2006-08-02 14:03:00,1.876,1.87644,1.876,1.87641,119399999.0
2006-08-02 14:04:00,1.87615,1.87648,1.876,1.87627,73300000.0
2006-08-02 14:05:00,1.87627,1.87639,1.87596,1.87605,71500001.0
2006-08-02 14:06:00,1.87605,1.87617,1.8759,1.87592,52100000.0
2006-08-02 14:07:00,1.87605,1.87625,1.87605,1.8762,48800000.0
2006-08-02 14:08:00,1.87623,1.87629,1.87598,1.87604,65900000.0
2006-08-02 14:09:00,1.87607,1.87615,1.87588,1.876,116699999.0
2006-08-02 14:10:00,1.8758,1.87597,1.87553,1.87571,68499999.0
2006-08-02 14:11:00,1.8756,1.87563,1.87526,1.87537,44000000.0
2006-08-02 14:12:00,1.87555,1.87595,1.87545,1.87585,109300001.0
2006-08-02 14:13:00,1.87563,1.87585,1.87544,1.87565,69499999.0
2006-08-02 14:14:00,1.8758,1.87607,1.87558,1.87576,58600000.0
2006-08-02 14:15:00,1.8765,1.87694,1.87614,1.87678,75699999.0
2006-08-02 14:16:00,1.87673,1.87688,1.87654,1.8768,89899999.0
2006-08-02 14:17:00,1.8768,1.87724,1.87672,1.8772,73899998.0
2006-08-02 14:18:00,1.87737,1.87751,1.8769,1.8769,65400001.0
2006-08-02 14:19:00,1.87667,1.87694,1.87642,1.87664,78699998.0
2006-08-02 14:20:00,1.8765,1.87672,1.87643,1.87671,90100000.0
2006-08-02 14:21:00,1.87687,1.87701,1.87666,1.87701,85000002.0
2006-08-02 14:22:00,1.8767,1.87694,1.87643,1.87644,62400000.0
2006-08-02 14:23:00,1.87628,1.87656,1.87618,1.87646,114999998.0
2006-08-02 14:24:00,1.87633,1.87658,1.87612,1.87622,62400000.0
2006-08-02 14:25:00,1.8762,1.87626,1.87532,1.87553,102500001.0
2006-08-02 14:26:00,1.8754,1.87563,1.87516,1.87537,49200000.0
2006-08-02 14:27:00,1.8756,1.8756,1.87493,1.87514,107700000.0
2006-08-02 14:28:00,1.8749,1.87498,1.87439,1.87454,26600000.0
2006-08-02 14:29:00,1.87439,1.87455,1.87419,1.87441,118899998.0
2006-08-02 14:30:00,1.87423,1.87475,1.87423,1.8745,48300000.0
2006-08-02 14:31:00,1.87455,1.87471,1.87448,1.87455,76300001.0
2006-08-02 14:32:00,1.8745,1.87489,1.87429,1.87483,43700000.0
2006-08-02 14:33:00,1.87475,1.87491,1.87453,1.87482,73799999.0
2006-08-02 14:34:00,1.8748,1.87504,1.8748,1.87504,61500001.0
2006-08-02 14:35:00,1.87484,1.87506,1.87473,1.87476,132900000.0
2006-08-02 14:36:00,1.87466,1.87501,1.87453,1.87468,73300001.0
2006-08-02 14:37:00,1.87494,1.87512,1.87493,1.87503,91500000.0
2006-08-02 14:38:00,1.8752,1.87521,1.87476,1.87488,78200000.0
2006-08-02 14:39:00,1.87493,1.87502,1.87469,1.8748,100099997.0
2006-08-02 14:40:00,1.87505,1.87508,1.87459,1.87464,107499997.0
2006-08-02 14:41:00,1.8749,1.87501,1.87466,1.87493,29200000.0
2006-08-02 14:42:00,1.875,1.8751,1.87463,1.87484,76800000.0
2006-08-02 14:43:00,1.87493,1.87505,1.87482,1.87502,98600000.0
2006-08-02 14:44:00,1.87477,1.87482,1.87445,1.87469,54900000.0
2006-08-02 14:45:00,1.8747,1.87481,1.8746,1.8747,84500001.0
2006-08-02 14:46:00,1.8747,1.87513,1.87461,1.87496,55300000.0
2006-08-02 14:47:00,1.87503,1.87509,1.87499,1.87505,55000000.0
2006-08-02 14:48:00,1.87502,1.87502,1.87488,1.87488,44500000.0
2006-08-02 14:49:00,1.87494,1.87494,1.87481,1.87481,6300000.0
2006-08-02 14:50:00,1.87485,1.8749,1.87477,1.87481,103600001.0
2006-08-02 14:51:00,1.87482,1.87495,1.87482,1.87484,53700000.0
2006-08-02 14:52:00,1.87476,1.87494,1.87476,1.87494,71299999.0
2006-08-02 14:53:00,1.875,1.87503,1.87496,1.87503,80600000.0
2006-08-02 14:54:00,1.87527,1.87535,1.87501,1.87523,105399997.0
2006-08-02 14:55:00,1.87523,1.87578,1.87516,1.87578,32200000.0
2006-08-02 14:56:00,1.8758,1.8758,1.87531,1.87551,64700000.0
2006-08-02 14:57:00,1.8755,1.87597,1.87547,1.87575,58199999.0
2006-08-02 14:58:00,1.8761,1.8762,1.87581,1.8761,104899999.0
2006-08-02 14:59:00,1.87625,1.87648,1.87623,1.87637,111600001.0
2006-08-02 15:00:00,1.87628,1.87642,1.87605,1.87605,75700001.0
2006-08-02 15:01:00,1.87575,1.87608,1.87555,1.87602,66399999.0
2006-08-02 15:02:00,1.87583,1.87588,1.87531,1.87561,90800002.0
2006-08-02 15:03:00,1.8759,1.87606,1.8757,1.87587,12900000.0
2006-08-02 15:04:00,1.8758,1.87611,1.8757,1.87603,37100000.0
2006-08-02 15:05:00,1.87602,1.8761,1.87575,1.87594,77900001.0
2006-08-02 15:06:00,1.87596,1.87617,1.87585,1.87617,64300001.0
2006-08-02 15:07:00,1.87597,1.87605,1.8757,1.87582,44499999.0
2006-08-02 15:08:00,1.87606,1.87607,1.87564,1.87588,77100000.0
2006-08-02 15:09:00,1.87607,1.87608,1.87541,1.87572,141800000.0
2006-08-02 15:10:00,1.8755,1.87572,1.87539,1.87549,44300000.0
2006-08-02 15:11:00,1.87525,1.87563,1.87506,1.87554,77300000.0
2006-08-02 15:12:00,1.87543,1.87581,1.87521,1.87576,88300000.0
2006-08-02 15:13:00,1.8757,1.87574,1.87532,1.87549,94000000.0
2006-08-02 15:14:00,1.87582,1.87613,1.8757,1.87613,41599999.0
2006-08-02 15:15:00,1.8762,1.87636,1.87598,1.87622,45700000.0
2006-08-02 15:16:00,1.87637,1.8764,1.87593,1.87626,54800000.0
2006-08-02 15:17:00,1.87623,1.87657,1.87616,1.87635,54699999.0
2006-08-02 15:18:00,1.87637,1.87657,1.87614,1.87641,78199998.0
2006-08-02 15:19:00,1.87645,1.87687,1.87644,1.87673,80999998.0
2006-08-02 15:20:00,1.87533,1.87717,1.87533,1.87701,111649998.0
2006-08-02 15:21:00,1.87691,1.87691,1.87662,1.87662,29000000.0
2006-08-02 15:22:00,1.87661,1.87685,1.87661,1.87685,31800000.0
2006-08-02 15:23:00,1.87685,1.87689,1.87673,1.87673,56300000.0
2006-08-02 15:24:00,1.8768,1.87719,1.87678,1.87719,42300000.0
2006-08-02 15:25:00,1.87718,1.8777,1.87679,1.8777,94499999.0
2006-08-02 15:26:00,1.87757,1.87757,1.8772,1.87733,61100000.0
2006-08-02 15:27:00,1.87747,1.8776,1.87739,1.87751,50900000.0
2006-08-02 15:28:00,1.87753,1.87753,1.87735,1.87736,37299999.0
2006-08-02 15:29:00,1.87735,1.87741,1.87719,1.87721,76700000.0
2006-08-02 15:30:00,1.87722,1.87746,1.87722,1.87731,80800000.0
2006-08-02 15:31:00,1.87738,1.8774,1.87734,1.87737,95300003.0
2006-08-02 15:32:00,1.87727,1.8774,1.87722,1.87727,69000000.0
2006-08-02 15:33:00,1.87735,1.87743,1.87694,1.87725,54000000.0
2006-08-02 15:34:00,1.87715,1.87715,1.87655,1.87701,98799999.0
2006-08-02 15:35:00,1.87716,1.87716,1.87699,1.87705,43400000.0
2006-08-02 15:36:00,1.87714,1.8775,1.87714,1.87748,59000000.0
2006-08-02 15:37:00,1.8774,1.8774,1.87712,1.87712,107800001.0
2006-08-02 15:38:00,1.87712,1.87736,1.87712,1.87732,77400001.0
2006-08-02 15:39:00,1.87737,1.87746,1.87737,1.8774,34200000.0
2006-08-02 15:40:00,1.87737,1.87743,1.87724,1.87743,53900000.0
2006-08-02 15:41:00,1.87748,1.87752,1.87747,1.87747,20500000.0
2006-08-02 15:42:00,1.87739,1.8774,1.87718,1.87721,68000000.0
2006-08-02 15:43:00,1.87714,1.87716,1.87709,1.87709,60600000.0
2006-08-02 15:44:00,1.87688,1.87715,1.87675,1.8771,59200001.0
2006-08-02 15:45:00,1.87714,1.87721,1.87714,1.87717,39200001.0
2006-08-02 15:46:00,1.87712,1.87712,1.87675,1.87675,54700001.0
2006-08-02 15:47:00,1.87667,1.87672,1.87652,1.87657,77000000.0
2006-08-02 15:48:00,1.87673,1.87673,1.87653,1.8766,106199998.0
2006-08-02 15:49:00,1.87657,1.87665,1.87657,1.87665,165899996.0
2006-08-02 15:50:00,1.87662,1.87671,1.87659,1.87659,50800000.0
2006-08-02 15:51:00,1.87668,1.87668,1.8766,1.87668,26900000.0
2006-08-02 15:52:00,1.87655,1.87655,1.87624,1.87638,121000001.0
2006-08-02 15:53:00,1.87645,1.87655,1.87642,1.87642,18700000.0
2006-08-02 15:54:00,1.87642,1.8765,1.87639,1.8764,42100001.0
2006-08-02 15:55:00,1.87635,1.87635,1.87609,1.87623,98300000.0
2006-08-02 15:56:00,1.87618,1.87618,1.87598,1.87598,61800000.0
2006-08-02 15:57:00,1.87602,1.87608,1.87594,1.876,44800000.0
2006-08-02 15:58:00,1.87597,1.876,1.87593,1.87598,43000000.0
2006-08-02 15:59:00,1.87588,1.87588,1.87544,1.87578,50700000.0
2006-08-02 16:00:00,1.8758,1.87686,1.87567,1.87664,58600000.0
2006-08-02 16:01:00,1.8767,1.87693,1.87651,1.87693,105399999.0
2006-08-02 16:02:00,1.87691,1.87694,1.87672,1.87694,103599998.0
2006-08-02 16:03:00,1.87682,1.87682,1.87652,1.87652,35400000.0
2006-08-02 16:04:00,1.87643,1.87672,1.87643,1.87667,81400000.0
2006-08-02 16:05:00,1.87668,1.87676,1.87668,1.8767,73700000.0
2006-08-02 16:06:00,1.87671,1.87671,1.87662,1.87669,23200000.0
2006-08-02 16:07:00,1.8766,1.87663,1.8766,1.87663,12600000.0
2006-08-02 16:08:00,1.8766,1.8766,1.87631,1.8764,87800001.0
2006-08-02 16:09:00,1.87637,1.87637,1.87626,1.87628,24600000.0
2006-08-02 16:10:00,1.87627,1.87646,1.87627,1.87627,79599998.0
2006-08-02 16:11:00,1.87631,1.87639,1.87623,1.87632,63500000.0
2006-08-02 16:12:00,1.87615,1.87719,1.87608,1.87719,86700000.0
2006-08-02 16:13:00,1.87702,1.87712,1.87638,1.87638,118100001.0
2006-08-02 16:14:00,1.8764,1.87673,1.87633,1.87634,93400000.0
2006-08-02 16:15:00,1.87644,1.8766,1.87644,1.87644,30300000.0
2006-08-02 16:16:00,1.8764,1.87643,1.87632,1.87643,41200000.0
2006-08-02 16:17:00,1.87658,1.87679,1.8765,1.87663,138499998.0
2006-08-02 16:18:00,1.87659,1.87667,1.87642,1.87642,54600001.0
2006-08-02 16:19:00,1.87638,1.87645,1.87631,1.87643,34300000.0
2006-08-02 16:20:00,1.87635,1.87635,1.87621,1.87635,28600000.0
2006-08-02 16:21:00,1.87645,1.87646,1.87632,1.87638,51500000.0
2006-08-02 16:22:00,1.87636,1.87658,1.87635,1.87658,65399998.0
2006-08-02 16:23:00,1.87659,1.87679,1.87659,1.87676,42800000.0
2006-08-02 16:24:00,1.87674,1.87674,1.8766,1.87663,38600000.0
2006-08-02 16:25:00,1.87657,1.87683,1.87657,1.87681,97700000.0
2006-08-02 16:26:00,1.87697,1.87727,1.87697,1.87726,53300000.0
2006-08-02 16:27:00,1.8772,1.87726,1.87714,1.87714,33800001.0
2006-08-02 16:28:00,1.87706,1.87709,1.87685,1.87685,21500000.0
2006-08-02 16:29:00,1.8768,1.87695,1.8767,1.87692,50200000.0
2006-08-02 16:30:00,1.87697,1.87715,1.87697,1.87702,47100000.0
2006-08-02 16:31:00,1.87702,1.87705,1.87692,1.87696,35600000.0
2006-08-02 16:32:00,1.877,1.87708,1.877,1.87708,18000000.0
2006-08-02 16:33:00,1.87706,1.87715,1.87705,1.87707,104600002.0
2006-08-02 16:34:00,1.87704,1.87751,1.87704,1.8775,78800000.0
2006-08-02 16:35:00,1.87736,1.87736,1.87706,1.87712,14900000.0
2006-08-02 16:36:00,1.87718,1.87728,1.87715,1.87718,50100000.0
2006-08-02 16:37:00,1.87716,1.8773,1.87703,1.87709,56300000.0
2006-08-02 16:38:00,1.87699,1.87715,1.87699,1.87714,26400000.0
2006-08-02 16:39:00,1.87711,1.8774,1.87709,1.8774,78600000.0
2006-08-02 16:40:00,1.87745,1.87754,1.87735,1.87743,68300000.0
2006-08-02 16:41:00,1.87728,1.87797,1.87728,1.87786,166899999.0
2006-08-02 16:42:00,1.87797,1.87806,1.87775,1.87782,143200003.0
2006-08-02 16:43:00,1.8779,1.8784,1.8779,1.87837,64599999.0
2006-08-02 16:44:00,1.87832,1.87888,1.87828,1.87885,74299999.0
2006-08-02 16:45:00,1.87908,1.8793,1.87907,1.87907,39000000.0
2006-08-02 16:46:00,1.8791,1.8792,1.87894,1.87894,62500000.0
2006-08-02 16:47:00,1.87882,1.87885,1.87832,1.87832,97300000.0
2006-08-02 16:48:00,1.87851,1.87859,1.87828,1.87828,75599999.0
2006-08-02 16:49:00,1.87825,1.87843,1.87825,1.87834,64200000.0
2006-08-02 16:50:00,1.87835,1.87839,1.87826,1.8783,69500002.0
2006-08-02 16:51:00,1.87826,1.87834,1.87824,1.87828,44000000.0
2006-08-02 16:52:00,1.87819,1.87819,1.87802,1.87803,35400000.0
2006-08-02 16:53:00,1.87807,1.87816,1.87805,1.8781,40500000.0
2006-08-02 16:54:00,1.87807,1.87814,1.87805,1.87812,63000000.0
2006-08-02 16:55:00,1.87808,1.87808,1.87783,1.87794,39000000.0
2006-08-02 16:56:00,1.87788,1.87802,1.87786,1.8779,61999999.0
2006-08-02 16:57:00,1.87793,1.87798,1.87779,1.87798,121499999.0
2006-08-02 16:58:00,1.87796,1.87806,1.87796,1.87797,63000000.0
2006-08-02 16:59:00,1.878,1.8784,1.87793,1.8784,66899998.0
2006-08-02 17:00:00,1.87835,1.87836,1.8777,1.8777,91999999.0
2006-08-02 17:01:00,1.87775,1.87805,1.87775,1.87805,87500001.0
2006-08-02 17:02:00,1.87812,1.87814,1.87772,1.87772,66000000.0
2006-08-02 17:03:00,1.87767,1.87768,1.87706,1.87706,56500000.0
2006-08-02 17:04:00,1.87693,1.87693,1.87599,1.87601,110899999.0
2006-08-02 17:05:00,1.87575,1.87587,1.87561,1.87565,68600001.0
2006-08-02 17:06:00,1.87574,1.87583,1.87518,1.87518,66799999.0
2006-08-02 17:07:00,1.87474,1.87474,1.87446,1.87474,32900000.0
2006-08-02 17:08:00,1.87503,1.87552,1.87503,1.87538,40700000.0
2006-08-02 17:09:00,1.87539,1.87579,1.87539,1.87575,40699999.0
2006-08-02 17:10:00,1.87582,1.87583,1.8756,1.87563,71700000.0
2006-08-02 17:11:00,1.87544,1.87544,1.87487,1.8753,65000001.0
2006-08-02 17:12:00,1.87537,1.87537,1.87509,1.87518,91000002.0
2006-08-02 17:13:00,1.87521,1.87528,1.87521,1.87528,32700000.0
2006-08-02 17:14:00,1.87528,1.87528,1.87469,1.87469,34300000.0
2006-08-02 17:15:00,1.8745,1.87458,1.8743,1.87438,46500000.0
2006-08-02 17:16:00,1.87438,1.87475,1.87434,1.87475,88099999.0
2006-08-02 17:17:00,1.87475,1.87488,1.87464,1.87486,87100001.0
2006-08-02 17:18:00,1.87492,1.87499,1.87449,1.87484,151000000.0
2006-08-02 17:19:00,1.8748,1.87489,1.87442,1.87442,67800000.0
2006-08-02 17:20:00,1.87448,1.87507,1.87448,1.87495,68100000.0
2006-08-02 17:21:00,1.87504,1.87513,1.87504,1.87511,94800002.0
2006-08-02 17:22:00,1.87521,1.87543,1.87521,1.87543,34300000.0
2006-08-02 17:23:00,1.87528,1.8753,1.87515,1.87515,50400001.0
2006-08-02 17:24:00,1.87533,1.87563,1.87533,1.87563,30800000.0
2006-08-02 17:25:00,1.87593,1.87651,1.87593,1.87651,48599999.0
2006-08-02 17:26:00,1.87677,1.87691,1.87669,1.87669,54700000.0
2006-08-02 17:27:00,1.8766,1.8766,1.87647,1.87654,84800000.0
2006-08-02 17:28:00,1.87661,1.87668,1.87653,1.87668,31200000.0
2006-08-02 17:29:00,1.87685,1.87707,1.87685,1.877,49500000.0
2006-08-02 17:30:00,1.87678,1.87709,1.87678,1.87709,114099997.0
2006-08-02 17:31:00,1.87708,1.87709,1.87691,1.87691,67000000.0
2006-08-02 17:32:00,1.87702,1.87729,1.87702,1.87728,26200000.0
2006-08-02 17:33:00,1.87746,1.87761,1.87731,1.87761,52000000.0
2006-08-02 17:34:00,1.87765,1.87765,1.87744,1.8776,50499999.0
2006-08-02 17:35:00,1.8776,1.8776,1.87742,1.87748,40900000.0
2006-08-02 17:36:00,1.87751,1.87751,1.87741,1.8775,45600000.0
2006-08-02 17:37:00,1.87746,1.87753,1.87741,1.87745,67200000.0
2006-08-02 17:38:00,1.87747,1.8776,1.87747,1.87758,73800001.0
2006-08-02 17:39:00,1.8776,1.87793,1.87752,1.87793,61900002.0
2006-08-02 17:40:00,1.87829,1.87841,1.87817,1.87817,35000000.0
2006-08-02 17:41:00,1.87817,1.87819,1.87787,1.87788,75699998.0
2006-08-02 17:42:00,1.87794,1.8781,1.87794,1.87799,85300001.0
2006-08-02 17:43:00,1.8779,1.8779,1.87762,1.87779,90400000.0
2006-08-02 17:44:00,1.87782,1.87784,1.87772,1.87772,29700000.0
2006-08-02 17:45:00,1.87761,1.87777,1.87757,1.87769,40400000.0
2006-08-02 17:46:00,1.87758,1.87763,1.87754,1.87763,47199999.0
2006-08-02 17:47:00,1.8776,1.8776,1.87755,1.8776,16700000.0
2006-08-02 17:48:00,1.87767,1.87784,1.87767,1.87774,31700000.0
2006-08-02 17:49:00,1.87783,1.87794,1.87783,1.87792,42900000.0
2006-08-02 17:50:00,1.87786,1.87792,1.87785,1.87785,40300000.0
2006-08-02 17:51:00,1.87784,1.87789,1.87783,1.87788,71400002.0
2006-08-02 17:52:00,1.87792,1.87794,1.87767,1.87785,49100000.0
2006-08-02 17:53:00,1.87777,1.87784,1.87777,1.87778,26900000.0
2006-08-02 17:54:00,1.8777,1.87777,1.87767,1.87775,57100000.0
2006-08-02 17:55:00,1.8778,1.8779,1.87779,1.87779,45000001.0
2006-08-02 17:56:00,1.8777,1.87775,1.8777,1.87775,21900000.0
2006-08-02 17:57:00,1.87771,1.87781,1.87771,1.87778,32100000.0
2006-08-02 17:58:00,1.87778,1.87778,1.87771,1.87771,50200000.0
2006-08-02 17:59:00,1.87773,1.87782,1.87773,1.87774,18800000.0
2006-08-02 18:00:00,1.87779,1.87792,1.87772,1.87786,49400000.0
2006-08-02 18:01:00,1.8778,1.87787,1.87769,1.87776,848199997.0
2006-08-02 18:02:00,1.87769,1.87769,1.8775,1.87753,1161900001.0
2006-08-02 18:03:00,1.8775,1.87762,1.87739,1.87739,1373370000.0
2006-08-02 18:04:00,1.87748,1.87758,1.87743,1.8775,815769999.0
2006-08-02 18:05:00,1.87745,1.87751,1.8773,1.8773,1020650000.0
2006-08-02 18:06:00,1.87725,1.87725,1.87672,1.87682,848499994.0
2006-08-02 18:07:00,1.87684,1.87706,1.87682,1.877,1264399998.0
2006-08-02 18:08:00,1.87699,1.87699,1.87672,1.87672,1306849997.0
2006-08-02 18:09:00,1.87674,1.87698,1.87674,1.87698,512700002.0
2006-08-02 18:10:00,1.87695,1.87695,1.87649,1.87649,820299998.0
2006-08-02 18:11:00,1.87646,1.87646,1.87609,1.87643,630000000.0
2006-08-02 18:12:00,1.87647,1.87661,1.87644,1.87647,737399997.0
2006-08-02 18:13:00,1.87648,1.87657,1.87643,1.8765,615600001.0
2006-08-02 18:14:00,1.87652,1.87652,1.87637,1.87641,958169989.0
2006-08-02 18:15:00,1.87645,1.87648,1.8764,1.8764,731699995.0
2006-08-02 18:16:00,1.87647,1.87665,1.87644,1.87655,641399996.0
2006-08-02 18:17:00,1.87655,1.87655,1.87639,1.87647,422770004.0
2006-08-02 18:18:00,1.87649,1.87656,1.87637,1.87638,558000002.0
2006-08-02 18:19:00,1.87647,1.87658,1.87644,1.87648,515799999.0
2006-08-02 18:20:00,1.87653,1.8767,1.87648,1.8767,366400002.0
2006-08-02 18:21:00,1.87675,1.87681,1.87663,1.87665,822300002.0
2006-08-02 18:22:00,1.87663,1.87668,1.87655,1.8766,465650005.0
2006-08-02 18:23:00,1.8766,1.87665,1.87655,1.87665,831499997.0
2006-08-02 18:24:00,1.87654,1.87654,1.87593,1.87593,746299999.0
2006-08-02 18:25:00,1.87575,1.87584,1.87544,1.87573,700599999.0
2006-08-02 18:26:00,1.87569,1.8759,1.87554,1.87583,539099997.0
2006-08-02 18:27:00,1.87582,1.87582,1.87551,1.87557,621600000.0
2006-08-02 18:28:00,1.8755,1.87571,1.8755,1.87568,392099997.0
2006-08-02 18:29:00,1.87571,1.87598,1.87571,1.87591,717249998.0
2006-08-02 18:30:00,1.87593,1.87608,1.87587,1.87596,744799998.0
2006-08-02 18:31:00,1.87599,1.87605,1.87583,1.87605,448399998.0
2006-08-02 18:32:00,1.87607,1.87611,1.87575,1.87611,347900001.0
2006-08-02 18:33:00,1.87615,1.87673,1.87615,1.87673,740300002.0
2006-08-02 18:34:00,1.87679,1.87694,1.87663,1.87666,580099998.0
2006-08-02 18:35:00,1.87665,1.87679,1.87663,1.87679,362900002.0
2006-08-02 18:36:00,1.87684,1.87731,1.87684,1.87731,123500000.0
2006-08-02 18:37:00,1.87723,1.87723,1.87707,1.87707,89900000.0
2006-08-02 18:38:00,1.87711,1.87713,1.87705,1.87708,223999998.0
2006-08-02 18:39:00,1.87702,1.87721,1.87702,1.87713,214899999.0
2006-08-02 18:40:00,1.87711,1.87713,1.87697,1.87705,339700001.0
2006-08-02 18:41:00,1.87707,1.87727,1.87707,1.87715,391300000.0
2006-08-02 18:42:00,1.87711,1.87724,1.87711,1.87711,138600002.0
2006-08-02 18:43:00,1.87712,1.87712,1.87705,1.87707,116399998.0
2006-08-02 18:44:00,1.877,1.87712,1.877,1.87703,335300000.0
2006-08-02 18:45:00,1.87707,1.87715,1.87702,1.8771,164999999.0
2006-08-02 18:46:00,1.87711,1.87714,1.87705,1.87705,202900000.0
2006-08-02 18:47:00,1.877,1.877,1.87669,1.8768,180900000.0
2006-08-02 18:48:00,1.87674,1.8769,1.8767,1.87679,304899999.0
2006-08-02 18:49:00,1.87682,1.87703,1.87682,1.87703,96800001.0
2006-08-02 18:50:00,1.87709,1.87709,1.87695,1.87695,151700000.0
2006-08-02 18:51:00,1.87698,1.87707,1.87686,1.87695,451400001.0
2006-08-02 18:52:00,1.87687,1.87697,1.87683,1.87697,590500002.0
2006-08-02 18:53:00,1.87695,1.87717,1.87687,1.87687,396700001.0
2006-08-02 18:54:00,1.87683,1.8769,1.87658,1.87658,265200001.0
2006-08-02 18:55:00,1.87662,1.87677,1.87662,1.87673,645099996.0
2006-08-02 18:56:00,1.8768,1.8771,1.8768,1.87709,251399999.0
2006-08-02 18:57:00,1.87695,1.87695,1.87665,1.87683,337599998.0
2006-08-02 18:58:00,1.87688,1.87715,1.87659,1.87709,652400001.0
2006-08-02 18:59:00,1.8771,1.8771,1.87686,1.87688,449200004.0
2006-08-02 19:00:00,1.87687,1.87689,1.87677,1.87678,219299999.0
2006-08-02 19:01:00,1.87679,1.87688,1.87679,1.87679,107800001.0
2006-08-02 19:02:00,1.87687,1.87721,1.87687,1.87716,432299995.0
2006-08-02 19:03:00,1.8772,1.87724,1.87692,1.87724,568100002.0
2006-08-02 19:04:00,1.87734,1.87741,1.87722,1.87722,221299998.0
2006-08-02 19:05:00,1.8772,1.87723,1.8771,1.87723,112200000.0
2006-08-02 19:06:00,1.8772,1.8772,1.877,1.87712,680199993.0
2006-08-02 19:07:00,1.87712,1.87717,1.877,1.87711,241150001.0
2006-08-02 19:08:00,1.87709,1.87721,1.87702,1.87712,624299999.0
2006-08-02 19:09:00,1.87707,1.87707,1.87689,1.87693,272600002.0
2006-08-02 19:10:00,1.87691,1.8771,1.87691,1.877,453499998.0
2006-08-02 19:11:00,1.87703,1.87709,1.87703,1.87708,138400001.0
2006-08-02 19:12:00,1.8771,1.8772,1.87708,1.87713,225800000.0
2006-08-02 19:13:00,1.87719,1.87722,1.87708,1.87722,417300003.0
2006-08-02 19:14:00,1.87722,1.87731,1.87721,1.87726,261199997.0
2006-08-02 19:15:00,1.87728,1.87746,1.8772,1.87746,387799998.0
2006-08-02 19:16:00,1.8775,1.87755,1.87741,1.87745,194900000.0
2006-08-02 19:17:00,1.87745,1.87745,1.87704,1.87704,191900002.0
2006-08-02 19:18:00,1.87699,1.87701,1.87692,1.87695,297500002.0
2006-08-02 19:19:00,1.87697,1.87705,1.87693,1.87693,342400001.0
2006-08-02 19:20:00,1.87695,1.877,1.8769,1.87695,437800003.0
2006-08-02 19:21:00,1.87696,1.87698,1.87689,1.8769,354399998.0
2006-08-02 19:22:00,1.8769,1.87695,1.87682,1.8769,289499997.0
2006-08-02 19:23:00,1.87688,1.87695,1.87682,1.87695,284199999.0
2006-08-02 19:24:00,1.87695,1.87695,1.87692,1.87695,132400000.0
2006-08-02 19:25:00,1.87692,1.87692,1.87671,1.87674,88500000.0
2006-08-02 19:26:00,1.8767,1.87678,1.87666,1.87666,410400002.0
2006-08-02 19:27:00,1.87671,1.87688,1.87663,1.87663,506199999.0
2006-08-02 19:28:00,1.87662,1.87673,1.87657,1.87666,395000000.0
2006-08-02 19:29:00,1.87659,1.87672,1.87659,1.87662,255399999.0
2006-08-02 19:30:00,1.87662,1.87676,1.8766,1.87661,437249996.0
2006-08-02 19:31:00,1.8766,1.87665,1.87655,1.87665,340399996.0
2006-08-02 19:32:00,1.87665,1.87665,1.87655,1.87658,428400001.0
2006-08-02 19:33:00,1.87661,1.87672,1.87659,1.87672,196500003.0
2006-08-02 19:34:00,1.87673,1.87682,1.8767,1.87679,189800000.0
2006-08-02 19:35:00,1.8768,1.87687,1.87671,1.87675,350250002.0
2006-08-02 19:36:00,1.87672,1.87672,1.87656,1.87668,483599999.0
2006-08-02 19:37:00,1.87665,1.87679,1.87662,1.8767,278500002.0
2006-08-02 19:38:00,1.87668,1.87671,1.87662,1.87662,74399999.0
2006-08-02 19:39:00,1.87657,1.87657,1.87623,1.87647,131500000.0
2006-08-02 19:40:00,1.87646,1.87648,1.87635,1.8764,347499996.0
2006-08-02 19:41:00,1.87643,1.87655,1.87641,1.87645,424400003.0
2006-08-02 19:42:00,1.87645,1.87652,1.87639,1.87646,199349999.0
2006-08-02 19:43:00,1.87641,1.87651,1.87641,1.87645,225499999.0
2006-08-02 19:44:00,1.87645,1.87653,1.8764,1.87645,342900001.0
2006-08-02 19:45:00,1.87645,1.8765,1.8764,1.8765,249499994.0
2006-08-02 19:46:00,1.8765,1.8765,1.87642,1.87645,319499996.0
2006-08-02 19:47:00,1.87646,1.87657,1.87646,1.87657,205999995.0
2006-08-02 19:48:00,1.87661,1.87666,1.87658,1.8766,257200001.0
2006-08-02 19:49:00,1.87665,1.8767,1.87656,1.87666,351899998.0
2006-08-02 19:50:00,1.87662,1.87662,1.8765,1.8765,224599999.0
2006-08-02 19:51:00,1.8765,1.87658,1.87645,1.87658,395699998.0
2006-08-02 19:52:00,1.87657,1.87662,1.8765,1.87655,141799999.0
2006-08-02 19:53:00,1.87659,1.87659,1.87654,1.87655,109599998.0
2006-08-02 19:54:00,1.87655,1.87658,1.87647,1.8765,251799999.0
2006-08-02 19:55:00,1.87647,1.87674,1.87647,1.87674,160700003.0
2006-08-02 19:56:00,1.8768,1.87688,1.87673,1.87686,344799996.0
2006-08-02 19:57:00,1.87681,1.87698,1.87681,1.87698,317949999.0
2006-08-02 19:58:00,1.87702,1.8771,1.877,1.87701,334899999.0
2006-08-02 19:59:00,1.87698,1.87711,1.87698,1.87705,247899999.0
2006-08-02 20:00:00,1.87701,1.87713,1.877,1.87713,187200001.0
2006-08-02 20:01:00,1.87712,1.87712,1.87686,1.87686,140699999.0
2006-08-02 20:02:00,1.87685,1.87685,1.87675,1.8768,134599997.0
2006-08-02 20:03:00,1.87683,1.87698,1.87683,1.87687,119299999.0
2006-08-02 20:04:00,1.87686,1.87697,1.87683,1.87685,202400000.0
2006-08-02 20:05:00,1.8768,1.87689,1.8768,1.87689,218199997.0
2006-08-02 20:06:00,1.87692,1.87712,1.87692,1.87708,278700000.0
2006-08-02 20:07:00,1.87707,1.8771,1.87696,1.87697,166099999.0
2006-08-02 20:08:00,1.87701,1.87712,1.87697,1.87705,318699999.0
2006-08-02 20:09:00,1.877,1.87726,1.877,1.87726,117799998.0
2006-08-02 20:10:00,1.87727,1.87727,1.87709,1.87709,89999999.0
2006-08-02 20:11:00,1.87718,1.87742,1.87718,1.87742,114500000.0
2006-08-02 20:12:00,1.87742,1.87755,1.87738,1.87745,528100006.0
2006-08-02 20:13:00,1.8774,1.87746,1.87736,1.87736,196100001.0
2006-08-02 20:14:00,1.87741,1.87752,1.8774,1.8774,138999999.0
2006-08-02 20:15:00,1.8774,1.87751,1.87735,1.87738,359900000.0
2006-08-02 20:16:00,1.87732,1.8774,1.87732,1.8774,161699999.0
2006-08-02 20:17:00,1.87741,1.87747,1.8774,1.8774,71899999.0
2006-08-02 20:18:00,1.8774,1.87748,1.87738,1.8774,108299999.0
2006-08-02 20:19:00,1.87744,1.87752,1.8774,1.87752,138500000.0
2006-08-02 20:20:00,1.8775,1.87755,1.87745,1.8775,254699998.0
2006-08-02 20:21:00,1.8775,1.87752,1.8775,1.8775,189669997.0
2006-08-02 20:22:00,1.87748,1.87751,1.87742,1.87742,74700000.0
2006-08-02 20:23:00,1.8774,1.87747,1.87733,1.87738,390600001.0
2006-08-02 20:24:00,1.87735,1.87745,1.87733,1.87745,126599999.0
2006-08-02 20:25:00,1.8775,1.87754,1.8774,1.87753,388799999.0
2006-08-02 20:26:00,1.8775,1.87765,1.87748,1.87754,546299994.0
2006-08-02 20:27:00,1.87759,1.8777,1.87751,1.8777,294700001.0
2006-08-02 20:28:00,1.87765,1.87767,1.87757,1.8776,339199999.0
2006-08-02 20:29:00,1.87763,1.87763,1.8775,1.8775,203500001.0
2006-08-02 20:30:00,1.87748,1.87756,1.8774,1.87744,941400005.0
2006-08-02 20:31:00,1.87737,1.87745,1.87737,1.8774,559499997.0
2006-08-02 20:32:00,1.87742,1.87757,1.87738,1.87748,716300001.0
2006-08-02 20:33:00,1.8775,1.87757,1.87742,1.8775,300100002.0
2006-08-02 20:34:00,1.87755,1.87755,1.8775,1.8775,88100001.0
2006-08-02 20:35:00,1.87753,1.87762,1.87748,1.87748,44600000.0
2006-08-02 20:36:00,1.87751,1.87763,1.87751,1.87758,230999997.0
2006-08-02 20:37:00,1.87751,1.87764,1.87751,1.87753,228699998.0
2006-08-02 20:38:00,1.87752,1.87763,1.87745,1.87758,276849999.0
2006-08-02 20:39:00,1.87762,1.87762,1.87744,1.87754,264999999.0
2006-08-02 20:40:00,1.87753,1.87758,1.87744,1.87747,186799999.0
2006-08-02 20:41:00,1.8774,1.8775,1.87738,1.87747,205899997.0
2006-08-02 20:42:00,1.8775,1.8775,1.87745,1.87745,46200002.0
2006-08-02 20:43:00,1.8775,1.87752,1.8774,1.87745,322200000.0
2006-08-02 20:44:00,1.87745,1.8775,1.87745,1.8775,351550001.0
2006-08-02 20:45:00,1.87754,1.87771,1.87754,1.87765,59400000.0
2006-08-02 20:46:00,1.87765,1.87773,1.87762,1.87762,170670001.0
2006-08-02 20:47:00,1.87759,1.87773,1.87759,1.8777,407199999.0
2006-08-02 20:48:00,1.87767,1.87774,1.87763,1.87774,145300000.0
2006-08-02 20:49:00,1.87777,1.87783,1.87771,1.87783,94700000.0
2006-08-02 20:50:00,1.87786,1.8781,1.87785,1.87805,360399997.0
2006-08-02 20:51:00,1.87807,1.87819,1.87804,1.8781,319399999.0
2006-08-02 20:52:00,1.87805,1.87815,1.87805,1.87808,216599999.0
2006-08-02 20:53:00,1.8781,1.87824,1.87807,1.87813,725499998.0
2006-08-02 20:54:00,1.87815,1.87822,1.87812,1.87812,389250001.0
2006-08-02 20:55:00,1.87816,1.87835,1.87816,1.8782,289900002.0
2006-08-02 20:56:00,1.87814,1.87821,1.87805,1.8781,455799996.0
2006-08-02 20:57:00,1.8781,1.87818,1.87805,1.8781,551499998.0
2006-08-02 20:58:00,1.87816,1.87819,1.87807,1.87815,264799998.0
2006-08-02 20:59:00,1.87813,1.87826,1.8781,1.87818,558599997.0
2006-08-02 21:00:00,1.87815,1.87815,1.87794,1.87797,364700000.0
2006-08-02 21:01:00,1.87792,1.87804,1.87777,1.87793,375200002.0
2006-08-02 21:02:00,1.87795,1.87808,1.87787,1.87808,142299997.0
2006-08-02 21:03:00,1.87806,1.87814,1.87802,1.87808,225400001.0
2006-08-02 21:04:00,1.87808,1.87812,1.87791,1.87807,362199997.0
2006-08-02 21:05:00,1.87805,1.87812,1.87804,1.87807,290399998.0
2006-08-02 21:06:00,1.87803,1.87807,1.87801,1.87801,195300000.0
2006-08-02 21:07:00,1.87798,1.87811,1.87792,1.87811,97500001.0
2006-08-02 21:08:00,1.87812,1.87815,1.87812,1.87813,42899999.0
2006-08-02 21:09:00,1.87805,1.87815,1.87805,1.8781,113900002.0
2006-08-02 21:10:00,1.87815,1.87815,1.87815,1.87815,176000001.0
2006-08-02 21:11:00,1.8781,1.87818,1.8781,1.87815,99399999.0
2006-08-02 21:12:00,1.87815,1.87815,1.87808,1.87811,92099999.0
2006-08-02 21:13:00,1.87802,1.87807,1.87795,1.87795,187999999.0
2006-08-02 21:14:00,1.87795,1.878,1.8779,1.87795,301299999.0
2006-08-02 21:15:00,1.87803,1.8781,1.87794,1.87805,240999999.0
2006-08-02 21:16:00,1.87805,1.87805,1.87793,1.87793,91300001.0
2006-08-02 21:17:00,1.87792,1.87799,1.87788,1.87795,193100002.0
2006-08-02 21:18:00,1.87795,1.87801,1.87793,1.87795,31100000.0
2006-08-02 21:19:00,1.878,1.87807,1.87797,1.87797,80600000.0
2006-08-02 21:20:00,1.87795,1.87795,1.87785,1.87792,377600000.0
2006-08-02 21:21:00,1.87793,1.87801,1.87793,1.87794,143500000.0
2006-08-02 21:22:00,1.878,1.878,1.87793,1.87794,221999999.0
2006-08-02 21:23:00,1.87793,1.87797,1.87793,1.87797,34299999.0
2006-08-02 21:24:00,1.87793,1.87799,1.8779,1.87799,253599998.0
2006-08-02 21:25:00,1.87797,1.87797,1.87779,1.87785,173800001.0
2006-08-02 21:26:00,1.87786,1.87789,1.87786,1.87789,45199998.0
2006-08-02 21:27:00,1.87789,1.87794,1.87785,1.87785,116499999.0
2006-08-02 21:28:00,1.87782,1.87786,1.87768,1.87783,218000000.0
2006-08-02 21:29:00,1.87773,1.87784,1.8777,1.87771,100900003.0
2006-08-02 21:30:00,1.87778,1.87779,1.87769,1.87777,39500000.0
2006-08-02 21:31:00,1.87771,1.87771,1.87756,1.87759,23700000.0
2006-08-02 21:32:00,1.87753,1.87755,1.87735,1.87753,244800003.0
2006-08-02 21:33:00,1.87754,1.87756,1.87743,1.87745,384400003.0
2006-08-02 21:34:00,1.87742,1.87742,1.8773,1.8773,219400001.0
2006-08-02 21:35:00,1.87735,1.8774,1.87734,1.8774,60400000.0
2006-08-02 21:36:00,1.87748,1.87759,1.87748,1.87748,119399999.0
2006-08-02 21:37:00,1.87747,1.87758,1.87747,1.87751,185100000.0
2006-08-02 21:38:00,1.87745,1.87754,1.8774,1.8774,82200000.0
2006-08-02 21:39:00,1.87736,1.87736,1.87725,1.87725,105799999.0
2006-08-02 21:40:00,1.8772,1.8772,1.87695,1.87695,92100000.0
2006-08-02 21:41:00,1.87687,1.8769,1.87677,1.8768,148099999.0
2006-08-02 21:42:00,1.87679,1.8769,1.87668,1.87669,114700001.0
2006-08-02 21:43:00,1.87667,1.87668,1.87662,1.87664,143400000.0
2006-08-02 21:44:00,1.8766,1.87664,1.87645,1.87645,152500000.0
2006-08-02 21:45:00,1.87643,1.87647,1.8764,1.87645,70000000.0
2006-08-02 21:46:00,1.87647,1.87658,1.87647,1.87658,130899998.0
2006-08-02 21:47:00,1.8766,1.87663,1.87645,1.87645,182500000.0
2006-08-02 21:48:00,1.8764,1.8764,1.87602,1.87602,138100000.0
2006-08-02 21:49:00,1.87597,1.87602,1.87575,1.87587,62700000.0
2006-08-02 21:50:00,1.8758,1.87607,1.8758,1.87585,63399998.0
2006-08-02 21:51:00,1.87576,1.87607,1.87571,1.87607,198299997.0
2006-08-02 21:52:00,1.87613,1.87613,1.87605,1.8761,37000000.0
2006-08-02 21:53:00,1.87613,1.87617,1.87607,1.87607,79000001.0
2006-08-02 21:54:00,1.87612,1.87622,1.87606,1.87606,75600000.0
2006-08-02 21:55:00,1.87606,1.87612,1.87591,1.87593,177700002.0
2006-08-02 21:56:00,1.87592,1.87607,1.87592,1.87597,112899997.0
2006-08-02 21:57:00,1.87599,1.87618,1.87599,1.87618,89800000.0
2006-08-02 21:58:00,1.87615,1.87617,1.87608,1.87617,84700001.0
2006-08-02 21:59:00,1.87621,1.87634,1.87621,1.87621,461800000.0
2006-08-02 22:00:00,1.87626,1.87634,1.87626,1.87627,189399999.0
2006-08-02 22:01:00,1.87621,1.87624,1.87597,1.87608,106100001.0
2006-08-02 22:02:00,1.87608,1.87612,1.87599,1.8761,155599999.0
2006-08-02 22:03:00,1.87605,1.87614,1.87605,1.87606,72999999.0
2006-08-02 22:04:00,1.87602,1.87622,1.876,1.876,350199998.0
2006-08-02 22:05:00,1.87598,1.87609,1.87598,1.87605,123800000.0
2006-08-02 22:06:00,1.87611,1.87629,1.87611,1.87625,47299999.0
2006-08-02 22:07:00,1.87622,1.87634,1.87603,1.87634,47500000.0
2006-08-02 22:08:00,1.8764,1.8764,1.87638,1.87638,88299996.0
2006-08-02 22:09:00,1.8764,1.8764,1.8764,1.8764,19599999.0
2006-08-02 22:10:00,1.8763,1.8763,1.87607,1.87624,98599999.0
2006-08-02 22:11:00,1.87624,1.87624,1.87614,1.87619,82100001.0
2006-08-02 22:12:00,1.87619,1.87619,1.8761,1.87615,174899997.0
2006-08-02 22:13:00,1.8762,1.87621,1.87612,1.87612,100200000.0
2006-08-02 22:14:00,1.87614,1.87625,1.87614,1.87625,69299999.0
2006-08-02 22:15:00,1.87623,1.87623,1.87599,1.87608,178400000.0
2006-08-02 22:16:00,1.87608,1.87612,1.87591,1.87601,341600002.0
2006-08-02 22:17:00,1.87606,1.87606,1.87593,1.876,69099999.0
2006-08-02 22:18:00,1.87592,1.87599,1.87576,1.87576,82100001.0
2006-08-02 22:19:00,1.87568,1.87569,1.87564,1.87569,72400001.0
2006-08-02 22:20:00,1.87565,1.87565,1.87541,1.87541,92200001.0
2006-08-02 22:21:00,1.87542,1.87562,1.8754,1.87562,106300001.0
2006-08-02 22:22:00,1.87565,1.87576,1.87565,1.87565,135599998.0
2006-08-02 22:23:00,1.87564,1.87577,1.87552,1.87553,172499998.0
2006-08-02 22:24:00,1.87555,1.87565,1.87553,1.8756,37800000.0
2006-08-02 22:25:00,1.87565,1.87581,1.87565,1.87581,107299998.0
2006-08-02 22:26:00,1.87585,1.87589,1.87585,1.87587,35099999.0
2006-08-02 22:27:00,1.87582,1.87598,1.87581,1.87598,61899999.0
2006-08-02 22:28:00,1.87602,1.87602,1.87588,1.87598,65600001.0
2006-08-02 22:29:00,1.87601,1.87613,1.87597,1.87597,231300000.0
2006-08-02 22:30:00,1.87592,1.87592,1.87579,1.87579,61000000.0
2006-08-02 22:31:00,1.87576,1.87583,1.87576,1.87583,28400000.0
2006-08-02 22:32:00,1.87584,1.87587,1.87575,1.87575,153999999.0
2006-08-02 22:33:00,1.87575,1.87584,1.87575,1.87575,85900000.0
2006-08-02 22:34:00,1.87577,1.87587,1.87572,1.87572,143100002.0
2006-08-02 22:35:00,1.87578,1.87591,1.87578,1.87587,39500001.0
2006-08-02 22:36:00,1.87585,1.87585,1.87575,1.87575,43800000.0
2006-08-02 22:37:00,1.87588,1.87597,1.87588,1.8759,107900000.0
2006-08-02 22:38:00,1.87585,1.87595,1.87585,1.87592,44400000.0
2006-08-02 22:39:00,1.8759,1.8759,1.8759,1.8759,56000000.0
2006-08-02 22:40:00,1.8759,1.8759,1.87587,1.8759,69100000.0
2006-08-02 22:41:00,1.8759,1.876,1.87589,1.876,56450001.0
2006-08-02 22:42:00,1.876,1.87605,1.87592,1.87605,26700000.0
2006-08-02 22:43:00,1.87593,1.87593,1.87577,1.87578,80949999.0
2006-08-02 22:44:00,1.8758,1.87589,1.87579,1.87587,120499999.0
2006-08-02 22:45:00,1.87587,1.87591,1.87582,1.8759,62300000.0
2006-08-02 22:46:00,1.87585,1.8759,1.87585,1.87588,85600001.0
2006-08-02 22:47:00,1.8759,1.87593,1.87585,1.87593,64500000.0
2006-08-02 22:48:00,1.87595,1.876,1.87587,1.87587,23900000.0
2006-08-02 22:49:00,1.87587,1.87588,1.87585,1.87588,51800000.0
2006-08-02 22:50:00,1.8759,1.87602,1.87586,1.87598,48400000.0
2006-08-02 22:51:00,1.87593,1.87593,1.87593,1.87593,12100000.0
2006-08-02 22:52:00,1.87612,1.87639,1.87612,1.87639,57500000.0
2006-08-02 22:53:00,1.87633,1.87633,1.87592,1.87617,56500001.0
2006-08-02 22:54:00,1.87627,1.87648,1.87627,1.87636,106099998.0
2006-08-02 22:55:00,1.8764,1.87652,1.8764,1.87652,15600000.0
2006-08-02 22:56:00,1.87644,1.87644,1.87615,1.87615,51299999.0
2006-08-02 22:57:00,1.87628,1.87632,1.87615,1.87619,51900001.0
2006-08-02 22:58:00,1.87602,1.87631,1.87602,1.8762,37000000.0
2006-08-02 22:59:00,1.8763,1.8763,1.8762,1.87625,114300001.0
2006-08-02 23:00:00,1.8762,1.8762,1.87605,1.87605,45300000.0
2006-08-02 23:01:00,1.87662,1.87665,1.87643,1.87643,68146994.0
2006-08-02 23:02:00,1.87647,1.87661,1.87634,1.87648,135800002.0
2006-08-02 23:03:00,1.87656,1.87667,1.87637,1.87642,97600001.0
2006-08-02 23:04:00,1.87655,1.87655,1.87631,1.87652,21400000.0
2006-08-02 23:05:00,1.87635,1.87665,1.87631,1.87654,75499999.0
2006-08-02 23:06:00,1.87643,1.87658,1.87635,1.87636,133800002.0
2006-08-02 23:07:00,1.87643,1.87662,1.87638,1.87658,98300000.0
2006-08-02 23:08:00,1.87667,1.87691,1.87658,1.87685,107300000.0
2006-08-02 23:09:00,1.87687,1.87691,1.87647,1.8765,57100000.0
2006-08-02 23:10:00,1.87657,1.87668,1.8765,1.87668,65700000.0
2006-08-02 23:11:00,1.8768,1.87688,1.87641,1.87641,44200000.0
2006-08-02 23:12:00,1.87642,1.87675,1.87642,1.8766,21100000.0
2006-08-02 23:13:00,1.8766,1.87678,1.8765,1.8767,49900000.0
2006-08-02 23:14:00,1.87656,1.87675,1.87647,1.87666,94400000.0
2006-08-02 23:15:00,1.87672,1.87672,1.87636,1.87649,60400000.0
2006-08-02 23:16:00,1.87662,1.8767,1.87643,1.87649,90499998.0
2006-08-02 23:17:00,1.87647,1.87662,1.87647,1.87662,72700000.0
2006-08-02 23:18:00,1.87655,1.87672,1.8763,1.87666,82600000.0
2006-08-02 23:19:00,1.87645,1.87662,1.87638,1.87641,66100000.0
2006-08-02 23:20:00,1.87662,1.87662,1.87619,1.87637,111899999.0
2006-08-02 23:21:00,1.87621,1.87654,1.8762,1.87651,37000000.0
2006-08-02 23:22:00,1.87635,1.87651,1.87618,1.87645,109499999.0
2006-08-02 23:23:00,1.87638,1.87661,1.87624,1.87643,122199999.0
2006-08-02 23:24:00,1.8765,1.8767,1.87646,1.87661,42000000.0
2006-08-02 23:25:00,1.87655,1.87658,1.87629,1.87632,125699998.0
2006-08-02 23:26:00,1.87637,1.87665,1.8763,1.87665,37300000.0
2006-08-02 23:27:00,1.87654,1.87669,1.87652,1.87652,82200002.0
2006-08-02 23:28:00,1.87658,1.87661,1.87631,1.87631,53600000.0
2006-08-02 23:29:00,1.8764,1.8768,1.87632,1.8764,63900000.0
2006-08-02 23:30:00,1.87641,1.8765,1.87562,1.87627,81200001.0
2006-08-02 23:31:00,1.87635,1.87642,1.87633,1.87634,121000002.0
2006-08-02 23:32:00,1.87637,1.87646,1.87629,1.87635,96599998.0
2006-08-02 23:33:00,1.87635,1.87636,1.87625,1.87625,63000001.0
2006-08-02 23:34:00,1.87626,1.87636,1.87626,1.87633,36700000.0
2006-08-02 23:35:00,1.87637,1.87652,1.87637,1.87652,111000001.0
2006-08-02 23:36:00,1.87655,1.87655,1.87655,1.87655,2400000.0
2006-08-02 23:37:00,1.87653,1.87659,1.87651,1.87652,39500000.0
2006-08-02 23:38:00,1.87645,1.87655,1.87645,1.87655,52199999.0
2006-08-02 23:39:00,1.87638,1.87639,1.87628,1.87635,24300000.0
2006-08-02 23:40:00,1.87628,1.87642,1.87628,1.87642,76200001.0
2006-08-02 23:41:00,1.87638,1.87648,1.87638,1.87647,89099999.0
2006-08-02 23:42:00,1.87646,1.87646,1.87642,1.87642,14800000.0
2006-08-02 23:43:00,1.87636,1.87658,1.87636,1.87658,60700000.0
2006-08-02 23:44:00,1.87655,1.87664,1.8765,1.87662,78400000.0
2006-08-02 23:45:00,1.8767,1.8767,1.87652,1.87669,28600000.0
2006-08-02 23:46:00,1.87666,1.87667,1.8765,1.87662,61600000.0
2006-08-02 23:47:00,1.87658,1.87658,1.87651,1.87651,8800000.0
2006-08-02 23:48:00,1.8765,1.8765,1.87634,1.8764,85700001.0
2006-08-02 23:49:00,1.87648,1.87648,1.87645,1.87646,25700000.0
2006-08-02 23:50:00,1.8765,1.87658,1.8765,1.87657,68999999.0
2006-08-02 23:51:00,1.87653,1.87654,1.87653,1.87654,15600000.0
2006-08-02 23:52:00,1.87648,1.87648,1.87646,1.87646,19000000.0
2006-08-02 23:53:00,1.8766,1.87683,1.8766,1.87681,20400000.0
2006-08-02 23:54:00,1.87663,1.87685,1.87659,1.87685,31400000.0
2006-08-02 23:55:00,1.87685,1.87685,1.87685,1.87685,30900000.0
2006-08-02 23:56:00,1.87687,1.87695,1.8768,1.8768,40899999.0
2006-08-02 23:57:00,1.87673,1.87685,1.87672,1.87685,89300000.0
2006-08-02 23:58:00,1.87693,1.87693,1.87682,1.87682,23900000.0
2006-08-02 23:59:00,1.87687,1.87689,1.87687,1.87689,46400000.0
2006-08-03 00:00:00,1.87688,1.8769,1.87688,1.8769,15600000.0
2006-08-03 00:01:00,1.87694,1.87699,1.8768,1.8768,29100000.0
2006-08-03 00:02:00,1.87672,1.87686,1.87672,1.87686,34700000.0
2006-08-03 00:03:00,1.8769,1.8771,1.87689,1.87698,86300002.0
2006-08-03 00:04:00,1.87687,1.87693,1.87687,1.87693,10400000.0
2006-08-03 00:05:00,1.87695,1.87705,1.87689,1.877,112199998.0
2006-08-03 00:06:00,1.87695,1.87708,1.87674,1.877,26900000.0
2006-08-03 00:07:00,1.8769,1.877,1.8769,1.87695,42100000.0
2006-08-03 00:08:00,1.877,1.877,1.8769,1.8769,38799998.0
2006-08-03 00:09:00,1.87689,1.87694,1.87689,1.87694,92699998.0
2006-08-03 00:10:00,1.877,1.877,1.877,1.877,11600000.0
2006-08-03 00:11:00,1.87711,1.87714,1.87711,1.87714,3700000.0
2006-08-03 00:12:00,1.87722,1.87726,1.87722,1.87726,14500000.0
2006-08-03 00:13:00,1.87714,1.87736,1.87714,1.87735,59200000.0
2006-08-03 00:14:00,1.8774,1.87741,1.87727,1.87737,68599999.0
2006-08-03 00:15:00,1.87737,1.87748,1.87735,1.87745,136499999.0
2006-08-03 00:16:00,1.8774,1.87745,1.87731,1.87735,55699999.0
2006-08-03 00:17:00,1.8774,1.87745,1.8774,1.87745,3000000.0
2006-08-03 00:18:00,1.8774,1.87747,1.8774,1.8774,80800000.0
2006-08-03 00:19:00,1.87746,1.87746,1.87732,1.8774,98800001.0
2006-08-03 00:20:00,1.87736,1.87739,1.87736,1.87739,15600000.0
2006-08-03 00:21:00,1.87737,1.87738,1.87737,1.87738,5200000.0
2006-08-03 00:22:00,1.87737,1.87745,1.87737,1.87745,18900000.0
2006-08-03 00:23:00,1.87747,1.87747,1.8774,1.87745,52700001.0
2006-08-03 00:24:00,1.87738,1.87745,1.87738,1.87738,16700000.0
2006-08-03 00:25:00,1.87733,1.87755,1.87733,1.87748,44600000.0
2006-08-03 00:26:00,1.8776,1.87765,1.87757,1.8776,68600000.0
2006-08-03 00:27:00,1.87752,1.87765,1.87752,1.8776,51499999.0
2006-08-03 00:28:00,1.87763,1.87763,1.87742,1.8775,25200000.0
2006-08-03 00:29:00,1.87745,1.87755,1.87745,1.87755,75900000.0
2006-08-03 00:30:00,1.87755,1.87755,1.8775,1.8775,4300000.0
2006-08-03 00:31:00,1.87751,1.87751,1.87728,1.87728,35300000.0
2006-08-03 00:32:00,1.87731,1.87738,1.87727,1.87736,82500001.0
2006-08-03 00:33:00,1.87735,1.87735,1.87735,1.87735,23900000.0
2006-08-03 00:34:00,1.87735,1.87735,1.87732,1.87732,10600000.0
2006-08-03 00:35:00,1.87732,1.87732,1.8773,1.8773,23100000.0
2006-08-03 00:36:00,1.87728,1.87737,1.87728,1.87737,17600000.0
2006-08-03 00:37:00,1.87732,1.87737,1.87728,1.87735,18000000.0
2006-08-03 00:38:00,1.87727,1.87727,1.87725,1.87725,48700000.0
2006-08-03 00:39:00,1.87735,1.87735,1.8773,1.8773,20200000.0
2006-08-03 00:40:00,1.87726,1.87726,1.87719,1.87719,10800000.0
2006-08-03 00:41:00,1.87714,1.87726,1.87714,1.87719,48199999.0
2006-08-03 00:42:00,1.87707,1.8771,1.87695,1.87703,32200000.0
2006-08-03 00:43:00,1.8771,1.87728,1.8771,1.87728,46299999.0
2006-08-03 00:44:00,1.87738,1.87748,1.87738,1.87748,79600002.0
2006-08-03 00:45:00,1.87751,1.87758,1.8775,1.87758,27100000.0
2006-08-03 00:46:00,1.87753,1.87763,1.87746,1.87753,113399999.0
2006-08-03 00:47:00,1.8775,1.87757,1.87746,1.87749,44700000.0
2006-08-03 00:48:00,1.87747,1.87758,1.87747,1.8775,90099997.0
2006-08-03 00:49:00,1.87745,1.8775,1.87745,1.87748,9100000.0
2006-08-03 00:50:00,1.87754,1.87754,1.87751,1.87751,11400000.0
2006-08-03 00:51:00,1.8776,1.8776,1.8776,1.8776,7600000.0
2006-08-03 00:52:00,1.87759,1.87759,1.87752,1.87752,39600000.0
2006-08-03 00:53:00,1.87747,1.87757,1.87747,1.8775,56499999.0
2006-08-03 00:54:00,1.87754,1.8776,1.87753,1.8776,63700000.0
2006-08-03 00:55:00,1.87755,1.8776,1.87755,1.87757,44700000.0
2006-08-03 00:56:00,1.87753,1.87769,1.87743,1.87769,92600001.0
2006-08-03 00:57:00,1.87783,1.87783,1.87742,1.87758,66800001.0
2006-08-03 00:58:00,1.87757,1.87764,1.87757,1.8776,60200000.0
2006-08-03 00:59:00,1.87765,1.87767,1.87752,1.8776,116300002.0
2006-08-03 01:00:00,1.8776,1.87768,1.8776,1.87768,12400000.0
2006-08-03 01:01:00,1.87768,1.87768,1.87761,1.87764,59200000.0
2006-08-03 01:02:00,1.87763,1.8777,1.8776,1.8776,69200000.0
2006-08-03 01:03:00,1.87771,1.87772,1.8776,1.87767,54700000.0
2006-08-03 01:04:00,1.87762,1.87765,1.87757,1.87758,50999999.0
2006-08-03 01:05:00,1.87766,1.87773,1.87758,1.87769,66799999.0
2006-08-03 01:06:00,1.8777,1.87775,1.8777,1.8777,23000000.0
2006-08-03 01:07:00,1.87769,1.87773,1.87765,1.87765,80299998.0
2006-08-03 01:08:00,1.87766,1.87775,1.87766,1.87775,53900000.0
2006-08-03 01:09:00,1.8777,1.8778,1.87769,1.8778,44000001.0
2006-08-03 01:10:00,1.87784,1.87786,1.87781,1.87786,15900000.0
2006-08-03 01:11:00,1.87795,1.87795,1.87788,1.87792,55199999.0
2006-08-03 01:12:00,1.87787,1.87795,1.87787,1.8779,26000000.0
2006-08-03 01:13:00,1.87798,1.87798,1.87798,1.87798,6700000.0
2006-08-03 01:14:00,1.87795,1.87795,1.87795,1.87795,57100002.0
2006-08-03 01:15:00,1.87791,1.87803,1.87783,1.87803,88799999.0
2006-08-03 01:16:00,1.87802,1.87802,1.87791,1.87791,36300000.0
2006-08-03 01:17:00,1.8779,1.87795,1.87785,1.8779,56400001.0
2006-08-03 01:18:00,1.87795,1.87795,1.8779,1.87795,78500000.0
2006-08-03 01:19:00,1.87788,1.8779,1.87788,1.8779,31500001.0
2006-08-03 01:20:00,1.87788,1.87791,1.87786,1.87789,31500000.0
2006-08-03 01:21:00,1.87783,1.87783,1.87779,1.87782,7200000.0
2006-08-03 01:22:00,1.87778,1.87783,1.87766,1.87775,111300001.0
2006-08-03 01:23:00,1.87782,1.87792,1.8778,1.8778,36900000.0
2006-08-03 01:24:00,1.87785,1.87791,1.87785,1.8779,46100002.0
2006-08-03 01:25:00,1.87796,1.878,1.87792,1.87792,47199999.0
2006-08-03 01:26:00,1.87794,1.87794,1.87789,1.87791,27300001.0
2006-08-03 01:27:00,1.87785,1.87791,1.87785,1.87789,56300000.0
2006-08-03 01:28:00,1.87778,1.87781,1.87765,1.87765,37600000.0
2006-08-03 01:29:00,1.87778,1.87778,1.87762,1.87762,41700000.0
2006-08-03 01:30:00,1.87761,1.87761,1.87737,1.87737,39650000.0
2006-08-03 01:31:00,1.87745,1.87752,1.87745,1.87748,16800000.0
2006-08-03 01:32:00,1.87739,1.87743,1.87739,1.87743,31800001.0
2006-08-03 01:33:00,1.87734,1.87734,1.8772,1.87727,91000001.0
2006-08-03 01:34:00,1.87725,1.87727,1.87717,1.87727,39300000.0
2006-08-03 01:35:00,1.8772,1.8772,1.8772,1.8772,23300000.0
2006-08-03 01:36:00,1.87727,1.87731,1.87719,1.87722,57800000.0
2006-08-03 01:37:00,1.8772,1.87724,1.87708,1.8772,47800001.0
2006-08-03 01:38:00,1.87708,1.87709,1.877,1.87702,26100000.0
2006-08-03 01:39:00,1.87711,1.87715,1.87707,1.87715,34000000.0
2006-08-03 01:40:00,1.87702,1.87703,1.87692,1.87702,86999999.0
2006-08-03 01:41:00,1.87713,1.87713,1.87698,1.87709,107199998.0
2006-08-03 01:42:00,1.87714,1.87723,1.87714,1.87723,73700001.0
2006-08-03 01:43:00,1.87725,1.87731,1.87722,1.87722,38500000.0
2006-08-03 01:44:00,1.87714,1.87714,1.87714,1.87714,3000000.0
2006-08-03 01:45:00,1.87717,1.87719,1.87715,1.87715,46800000.0
2006-08-03 01:46:00,1.87715,1.87715,1.87712,1.87715,78500000.0
2006-08-03 01:47:00,1.8772,1.8772,1.87715,1.87715,13100000.0
2006-08-03 01:48:00,1.87715,1.8772,1.8771,1.8772,39200000.0
2006-08-03 01:49:00,1.87717,1.87726,1.87716,1.8772,101300000.0
2006-08-03 01:50:00,1.87725,1.87725,1.87715,1.87715,23800000.0
2006-08-03 01:51:00,1.8772,1.8772,1.87715,1.8772,62000000.0
2006-08-03 01:52:00,1.8772,1.87725,1.87718,1.8772,130299998.0
2006-08-03 01:53:00,1.8772,1.87725,1.8772,1.87725,15700000.0
2006-08-03 01:54:00,1.87715,1.87725,1.87715,1.8772,20600000.0
2006-08-03 01:55:00,1.8772,1.87725,1.8772,1.8772,4000000.0
2006-08-03 01:56:00,1.87723,1.87728,1.87722,1.87727,34700000.0
2006-08-03 01:57:00,1.87725,1.87725,1.87723,1.87725,32800000.0
2006-08-03 01:58:00,1.87725,1.87732,1.87704,1.87729,57199999.0
2006-08-03 01:59:00,1.87731,1.87733,1.8773,1.87732,30200000.0
2006-08-03 02:00:00,1.87731,1.87731,1.87722,1.87722,38700001.0
2006-08-03 02:01:00,1.87715,1.87721,1.87715,1.8772,25000000.0
2006-08-03 02:02:00,1.87719,1.87736,1.87719,1.87732,57300000.0
2006-08-03 02:03:00,1.87734,1.87734,1.87709,1.8771,40899999.0
2006-08-03 02:04:00,1.87704,1.87725,1.87704,1.8772,46900000.0
2006-08-03 02:05:00,1.87715,1.87725,1.87715,1.87725,11100000.0
2006-08-03 02:06:00,1.87725,1.87725,1.87717,1.87725,17670000.0
2006-08-03 02:07:00,1.87725,1.87725,1.87725,1.87725,4800000.0
2006-08-03 02:08:00,1.87715,1.87722,1.8771,1.87713,109900000.0
2006-08-03 02:09:00,1.87697,1.87697,1.87691,1.87691,10000000.0
2006-08-03 02:10:00,1.87696,1.87699,1.87688,1.8769,66000000.0
2006-08-03 02:11:00,1.87696,1.87696,1.87677,1.87686,51000000.0
2006-08-03 02:12:00,1.87676,1.8768,1.8767,1.8767,36700000.0
2006-08-03 02:13:00,1.8767,1.8767,1.87647,1.87647,56600000.0
2006-08-03 02:14:00,1.87655,1.87673,1.87655,1.87669,84800000.0
2006-08-03 02:15:00,1.87675,1.87675,1.87665,1.87675,16500000.0
2006-08-03 02:16:00,1.87666,1.87666,1.8764,1.8764,45200000.0
2006-08-03 02:17:00,1.87642,1.87642,1.87621,1.87632,80999999.0
2006-08-03 02:18:00,1.87636,1.87647,1.87632,1.87647,71000000.0
2006-08-03 02:19:00,1.87638,1.87638,1.8762,1.87634,75399999.0
2006-08-03 02:20:00,1.87633,1.87633,1.87621,1.87627,75900001.0
2006-08-03 02:21:00,1.87622,1.87627,1.87614,1.87614,38499999.0
2006-08-03 02:22:00,1.87601,1.87601,1.87568,1.87575,119900000.0
2006-08-03 02:23:00,1.87555,1.87555,1.87488,1.8749,46200000.0
2006-08-03 02:24:00,1.87485,1.87488,1.87483,1.87488,32300000.0
2006-08-03 02:25:00,1.87482,1.87489,1.87482,1.87483,67400002.0
2006-08-03 02:26:00,1.87489,1.87541,1.87486,1.87532,105100003.0
2006-08-03 02:27:00,1.87531,1.87542,1.87496,1.875,64900000.0
2006-08-03 02:28:00,1.87492,1.8751,1.87492,1.87507,33800000.0
2006-08-03 02:29:00,1.87503,1.87517,1.87499,1.87517,75500002.0
2006-08-03 02:30:00,1.8752,1.87527,1.87515,1.87517,48000000.0
2006-08-03 02:31:00,1.87514,1.87517,1.87493,1.87493,61800000.0
2006-08-03 02:32:00,1.87523,1.87535,1.87522,1.87522,49900000.0
2006-08-03 02:33:00,1.87518,1.87518,1.87493,1.87493,5900000.0
2006-08-03 02:34:00,1.87493,1.87501,1.87488,1.87488,111100000.0
2006-08-03 02:35:00,1.87495,1.87507,1.87495,1.87505,63499999.0
2006-08-03 02:36:00,1.87499,1.87501,1.87488,1.87488,40900000.0
2006-08-03 02:37:00,1.87462,1.87468,1.87429,1.87429,73800000.0
2006-08-03 02:38:00,1.87416,1.87498,1.87416,1.87498,75700001.0
2006-08-03 02:39:00,1.87521,1.87616,1.87521,1.87616,69900000.0
2006-08-03 02:40:00,1.87621,1.87621,1.87574,1.87577,47800000.0
2006-08-03 02:41:00,1.87572,1.8758,1.87565,1.8758,103000003.0
2006-08-03 02:42:00,1.87582,1.87582,1.87559,1.87559,63299999.0
2006-08-03 02:43:00,1.87553,1.8756,1.87533,1.87544,78500001.0
2006-08-03 02:44:00,1.87542,1.87577,1.87542,1.87577,44400000.0
2006-08-03 02:45:00,1.87585,1.87589,1.87581,1.87581,64000000.0
2006-08-03 02:46:00,1.8758,1.8758,1.87567,1.87571,72500000.0
2006-08-03 02:47:00,1.8758,1.87589,1.8758,1.87585,49600001.0
2006-08-03 02:48:00,1.8759,1.87596,1.87581,1.87596,35900000.0
2006-08-03 02:49:00,1.87602,1.87609,1.876,1.876,56399999.0
2006-08-03 02:50:00,1.87639,1.87671,1.87639,1.87671,15900000.0
2006-08-03 02:51:00,1.87722,1.87733,1.87653,1.87653,35900000.0
2006-08-03 02:52:00,1.87638,1.87643,1.87623,1.87638,56900002.0
2006-08-03 02:53:00,1.87657,1.87657,1.87611,1.87615,150699999.0
2006-08-03 02:54:00,1.87627,1.8763,1.8761,1.87628,40900001.0
2006-08-03 02:55:00,1.87642,1.87642,1.87634,1.8764,96199999.0
2006-08-03 02:56:00,1.8764,1.8764,1.87612,1.87623,59799999.0
2006-08-03 02:57:00,1.87623,1.87623,1.87589,1.87602,49800001.0
2006-08-03 02:58:00,1.87598,1.87598,1.87589,1.87595,54600000.0
2006-08-03 02:59:00,1.87593,1.87598,1.87587,1.87598,48100000.0
2006-08-03 03:00:00,1.87599,1.87605,1.87597,1.876,107100001.0
2006-08-03 03:01:00,1.876,1.876,1.87587,1.87587,56100000.0
2006-08-03 03:02:00,1.87581,1.87592,1.87581,1.87583,53500000.0
2006-08-03 03:03:00,1.87582,1.87582,1.8756,1.87565,66900001.0
2006-08-03 03:04:00,1.87553,1.87553,1.87522,1.8753,40399999.0
2006-08-03 03:05:00,1.87519,1.87519,1.8751,1.8751,30700000.0
2006-08-03 03:06:00,1.87506,1.87527,1.87505,1.87513,99199999.0
2006-08-03 03:07:00,1.87522,1.87525,1.87518,1.87519,33200000.0
2006-08-03 03:08:00,1.87511,1.87511,1.87489,1.87489,15600000.0
2006-08-03 03:09:00,1.87475,1.87486,1.87465,1.87481,48500001.0
2006-08-03 03:10:00,1.87471,1.87471,1.87432,1.87432,43200000.0
2006-08-03 03:11:00,1.87412,1.87412,1.87365,1.87373,47900000.0
2006-08-03 03:12:00,1.87384,1.87384,1.87363,1.87363,37700000.0
2006-08-03 03:13:00,1.87371,1.87392,1.87371,1.87392,41900000.0
2006-08-03 03:14:00,1.87392,1.87422,1.87392,1.87421,110400001.0
2006-08-03 03:15:00,1.87421,1.87421,1.87389,1.87398,24300000.0
2006-08-03 03:16:00,1.87389,1.87416,1.87389,1.87405,67300000.0
2006-08-03 03:17:00,1.87398,1.87407,1.87395,1.87407,44400000.0
2006-08-03 03:18:00,1.87397,1.87397,1.87388,1.87397,86700000.0
2006-08-03 03:19:00,1.87385,1.87419,1.87385,1.87419,57899999.0
2006-08-03 03:20:00,1.87424,1.87471,1.87424,1.87436,103400003.0
2006-08-03 03:21:00,1.87448,1.87448,1.87435,1.87435,73100000.0
2006-08-03 03:22:00,1.87433,1.87465,1.87425,1.87465,56800000.0
2006-08-03 03:23:00,1.87482,1.87495,1.87482,1.87495,600000.0
2006-08-03 03:24:00,1.87525,1.87532,1.87494,1.87494,61200000.0
2006-08-03 03:25:00,1.8749,1.87497,1.87489,1.87491,48400000.0
2006-08-03 03:26:00,1.87488,1.87498,1.87488,1.87498,47300000.0
2006-08-03 03:27:00,1.87493,1.87495,1.87484,1.87491,51300000.0
2006-08-03 03:28:00,1.87499,1.87499,1.87499,1.87499,3200000.0
2006-08-03 03:29:00,1.87514,1.87535,1.87514,1.87525,88500002.0
2006-08-03 03:30:00,1.87528,1.87538,1.8751,1.87527,43900000.0
2006-08-03 03:31:00,1.87534,1.87539,1.87524,1.87524,57300000.0
2006-08-03 03:32:00,1.8753,1.8753,1.87523,1.8753,27100000.0
2006-08-03 03:33:00,1.87525,1.87526,1.87525,1.87526,50399999.0
2006-08-03 03:34:00,1.87537,1.87538,1.87537,1.87538,3100000.0
2006-08-03 03:35:00,1.87548,1.87548,1.87547,1.87547,15600000.0
2006-08-03 03:36:00,1.87542,1.87548,1.87532,1.87532,54499999.0
2006-08-03 03:37:00,1.87527,1.87527,1.87512,1.87515,80499999.0
2006-08-03 03:38:00,1.87502,1.87502,1.87483,1.87483,75799999.0
2006-08-03 03:39:00,1.87478,1.87478,1.87464,1.87467,44600000.0
2006-08-03 03:40:00,1.87476,1.87489,1.87476,1.87486,65300000.0
2006-08-03 03:41:00,1.87495,1.87529,1.87495,1.8752,102299997.0
2006-08-03 03:42:00,1.87517,1.87536,1.87507,1.87507,103899999.0
2006-08-03 03:43:00,1.87493,1.87505,1.87493,1.87505,51099999.0
2006-08-03 03:44:00,1.87503,1.87503,1.87492,1.87499,50199998.0
2006-08-03 03:45:00,1.87498,1.87505,1.87496,1.87502,12500000.0
2006-08-03 03:46:00,1.87496,1.875,1.87489,1.87489,112300001.0
2006-08-03 03:47:00,1.87495,1.875,1.87493,1.875,47999999.0
2006-08-03 03:48:00,1.87495,1.875,1.8749,1.875,53899999.0
2006-08-03 03:49:00,1.87495,1.87503,1.87492,1.87503,27700000.0
2006-08-03 03:50:00,1.87517,1.87526,1.87517,1.87526,15500000.0
2006-08-03 03:51:00,1.87546,1.87551,1.87546,1.87548,46100000.0
2006-08-03 03:52:00,1.87555,1.87555,1.8755,1.87555,44300001.0
2006-08-03 03:53:00,1.8755,1.87555,1.8755,1.87555,68900001.0
2006-08-03 03:54:00,1.87555,1.87555,1.87547,1.87547,23300000.0
2006-08-03 03:55:00,1.87552,1.87552,1.87539,1.87549,102200001.0
2006-08-03 03:56:00,1.8755,1.87554,1.87541,1.87554,57300000.0
2006-08-03 03:57:00,1.87547,1.8755,1.87547,1.8755,64199999.0
2006-08-03 03:58:00,1.8755,1.87563,1.87546,1.87563,68800000.0
2006-08-03 03:59:00,1.8756,1.87565,1.8756,1.87565,31200000.0
2006-08-03 04:00:00,1.87555,1.87557,1.87548,1.87557,65499999.0
2006-08-03 04:01:00,1.87557,1.87572,1.87557,1.87568,74799999.0
2006-08-03 04:02:00,1.87567,1.87585,1.87555,1.87559,71800000.0
2006-08-03 04:03:00,1.87553,1.87563,1.87553,1.87563,46299999.0
2006-08-03 04:04:00,1.87559,1.87559,1.87552,1.87555,38900000.0
2006-08-03 04:05:00,1.87557,1.87557,1.87543,1.87557,57100000.0
2006-08-03 04:06:00,1.87549,1.87556,1.87545,1.87549,74300000.0
2006-08-03 04:07:00,1.87551,1.87561,1.87549,1.87549,74200000.0
2006-08-03 04:08:00,1.87562,1.87573,1.87557,1.87573,107599999.0
2006-08-03 04:09:00,1.87586,1.87607,1.87586,1.87607,71199999.0
2006-08-03 04:10:00,1.87607,1.87623,1.87597,1.87623,24700000.0
2006-08-03 04:11:00,1.87632,1.87632,1.87615,1.87615,29500000.0
2006-08-03 04:12:00,1.87625,1.87658,1.87625,1.87658,118649999.0
2006-08-03 04:13:00,1.87661,1.87661,1.8763,1.8763,48600000.0
2006-08-03 04:14:00,1.87636,1.87646,1.87623,1.87623,53500001.0
2006-08-03 04:15:00,1.87629,1.87641,1.87629,1.87638,21200000.0
2006-08-03 04:16:00,1.87637,1.87641,1.87632,1.87632,157600000.0
2006-08-03 04:17:00,1.87633,1.87642,1.87625,1.87642,38700000.0
2006-08-03 04:18:00,1.87648,1.87657,1.87636,1.87657,44200000.0
2006-08-03 04:19:00,1.87661,1.87676,1.87661,1.8767,84099997.0
2006-08-03 04:20:00,1.87665,1.87678,1.87665,1.87678,46300000.0
2006-08-03 04:21:00,1.8769,1.87735,1.8769,1.87735,82300000.0
2006-08-03 04:22:00,1.87734,1.87742,1.87715,1.87732,101800001.0
2006-08-03 04:23:00,1.87739,1.87739,1.87728,1.87729,30700000.0
2006-08-03 04:24:00,1.87726,1.87726,1.87699,1.87699,78700001.0
2006-08-03 04:25:00,1.87702,1.87704,1.87694,1.87698,35650000.0
2006-08-03 04:26:00,1.87707,1.87707,1.87693,1.87693,60099999.0
2006-08-03 04:27:00,1.8771,1.87711,1.87704,1.87711,49000000.0
2006-08-03 04:28:00,1.87708,1.87719,1.87706,1.87716,75999999.0
2006-08-03 04:29:00,1.87717,1.87733,1.87717,1.87733,69200000.0
2006-08-03 04:30:00,1.87731,1.87737,1.87723,1.87737,74900000.0
2006-08-03 04:31:00,1.87733,1.87745,1.87729,1.87745,56999999.0
2006-08-03 04:32:00,1.87748,1.87754,1.8774,1.87749,104399999.0
2006-08-03 04:33:00,1.87752,1.87765,1.87742,1.8775,69799999.0
2006-08-03 04:34:00,1.87753,1.87757,1.87752,1.87752,37900000.0
2006-08-03 04:35:00,1.87745,1.87755,1.87745,1.87755,25300000.0
2006-08-03 04:36:00,1.8775,1.87757,1.87745,1.87755,58600000.0
2006-08-03 04:37:00,1.87755,1.87755,1.87745,1.8775,34600000.0
2006-08-03 04:38:00,1.8775,1.87755,1.8775,1.87755,22600000.0
2006-08-03 04:39:00,1.87755,1.87755,1.8775,1.8775,4300000.0
2006-08-03 04:40:00,1.87755,1.87755,1.87742,1.87742,37400001.0
2006-08-03 04:41:00,1.87733,1.87733,1.87707,1.8771,51300000.0
2006-08-03 04:42:00,1.87704,1.87704,1.87682,1.87682,61900000.0
2006-08-03 04:43:00,1.87682,1.87689,1.87659,1.87664,82900000.0
2006-08-03 04:44:00,1.87661,1.87668,1.87661,1.87662,39800000.0
2006-08-03 04:45:00,1.8767,1.8767,1.87665,1.87665,53200001.0
2006-08-03 04:46:00,1.8767,1.8767,1.87655,1.87659,102400002.0
2006-08-03 04:47:00,1.87663,1.87663,1.87651,1.87651,60300000.0
2006-08-03 04:48:00,1.87657,1.8766,1.87642,1.87642,38300000.0
2006-08-03 04:49:00,1.87647,1.87665,1.87647,1.87657,37100000.0
2006-08-03 04:50:00,1.87647,1.87667,1.8764,1.87646,117900003.0
2006-08-03 04:51:00,1.87638,1.8764,1.8763,1.8763,10900000.0
2006-08-03 04:52:00,1.8763,1.87635,1.87625,1.87635,50499999.0
2006-08-03 04:53:00,1.87631,1.87631,1.87614,1.87623,70000001.0
2006-08-03 04:54:00,1.87629,1.87639,1.87629,1.87639,53200000.0
2006-08-03 04:55:00,1.87629,1.87629,1.8761,1.87617,30400000.0
2006-08-03 04:56:00,1.87619,1.8763,1.87614,1.87619,39000000.0
2006-08-03 04:57:00,1.87618,1.87627,1.87618,1.87622,53900000.0
2006-08-03 04:58:00,1.87611,1.87624,1.87611,1.87612,38700000.0
2006-08-03 04:59:00,1.8762,1.87631,1.8762,1.8763,41199999.0
2006-08-03 05:00:00,1.87645,1.87648,1.87643,1.87643,6400000.0
2006-08-03 05:01:00,1.87642,1.87655,1.87642,1.87655,27999999.0
2006-08-03 05:02:00,1.87648,1.87648,1.87648,1.87648,16799999.0
2006-08-03 05:03:00,1.8764,1.8764,1.87637,1.87637,7900000.0
2006-08-03 05:04:00,1.87613,1.87613,1.87607,1.87607,8000000.0
2006-08-03 05:05:00,1.87591,1.87591,1.87584,1.87584,17400000.0
2006-08-03 05:06:00,1.87572,1.87578,1.87559,1.87578,130900001.0
2006-08-03 05:07:00,1.87582,1.87588,1.87576,1.87588,61600000.0
2006-08-03 05:08:00,1.87587,1.87597,1.87587,1.87597,32500000.0
2006-08-03 05:09:00,1.87607,1.87609,1.87602,1.87602,47400000.0
2006-08-03 05:10:00,1.87607,1.87609,1.87605,1.87609,22800000.0
2006-08-03 05:11:00,1.87615,1.87629,1.87615,1.87622,45899999.0
2006-08-03 05:12:00,1.87616,1.87621,1.87613,1.87615,44600000.0
2006-08-03 05:13:00,1.8761,1.87615,1.8761,1.8761,7000000.0
2006-08-03 05:14:00,1.87608,1.87617,1.87608,1.87614,91499999.0
2006-08-03 05:15:00,1.87617,1.87617,1.87606,1.8761,51400000.0
2006-08-03 05:16:00,1.87608,1.87615,1.87605,1.8761,28800000.0
2006-08-03 05:17:00,1.87612,1.87612,1.87596,1.87596,56700001.0
2006-08-03 05:18:00,1.87596,1.87607,1.87596,1.87607,49100000.0
2006-08-03 05:19:00,1.87611,1.87628,1.87611,1.87618,66200000.0
2006-08-03 05:20:00,1.87615,1.87645,1.87615,1.87645,55700000.0
2006-08-03 05:21:00,1.87647,1.87653,1.87641,1.87647,41599999.0
2006-08-03 05:22:00,1.87652,1.87652,1.87639,1.87639,46500000.0
2006-08-03 05:23:00,1.87644,1.87644,1.87643,1.87643,35999999.0
2006-08-03 05:24:00,1.87637,1.87637,1.87625,1.87625,14600000.0
2006-08-03 05:25:00,1.87627,1.87634,1.87625,1.87632,59500001.0
2006-08-03 05:26:00,1.87624,1.8763,1.87621,1.8763,36900000.0
2006-08-03 05:27:00,1.87629,1.87716,1.87629,1.87716,70100000.0
2006-08-03 05:28:00,1.87745,1.87752,1.87745,1.87747,76399999.0
2006-08-03 05:29:00,1.87745,1.87745,1.87731,1.8774,52700000.0
2006-08-03 05:30:00,1.87743,1.87747,1.87737,1.87737,64099999.0
2006-08-03 05:31:00,1.87728,1.87728,1.87718,1.87718,16200000.0
2006-08-03 05:32:00,1.87722,1.87724,1.87721,1.87724,30799999.0
2006-08-03 05:33:00,1.87727,1.87728,1.87719,1.87728,17900000.0
2006-08-03 05:34:00,1.87733,1.87735,1.87705,1.87735,117100000.0
2006-08-03 05:35:00,1.87731,1.87732,1.87723,1.87732,33999999.0
2006-08-03 05:36:00,1.8773,1.87735,1.8773,1.87735,39500000.0
2006-08-03 05:37:00,1.8773,1.87739,1.8773,1.87734,32500000.0
2006-08-03 05:38:00,1.87753,1.87759,1.87751,1.87757,63700000.0
2006-08-03 05:39:00,1.87752,1.87754,1.87741,1.87741,47500000.0
2006-08-03 05:40:00,1.87742,1.87742,1.8772,1.87722,105300004.0
2006-08-03 05:41:00,1.87717,1.87719,1.87705,1.87705,33800000.0
2006-08-03 05:42:00,1.87696,1.87696,1.87669,1.87675,105199999.0
2006-08-03 05:43:00,1.8767,1.87677,1.87666,1.87673,111699998.0
2006-08-03 05:44:00,1.87673,1.87673,1.87659,1.87659,76499998.0
2006-08-03 05:45:00,1.87667,1.87667,1.87637,1.87637,54100001.0
2006-08-03 05:46:00,1.87625,1.8763,1.87625,1.8763,21600000.0
2006-08-03 05:47:00,1.87631,1.87643,1.87631,1.87643,74300001.0
2006-08-03 05:48:00,1.87643,1.87643,1.87634,1.87643,47900000.0
2006-08-03 05:49:00,1.87631,1.87632,1.87617,1.87617,42600000.0
2006-08-03 05:50:00,1.87619,1.87623,1.87615,1.87623,32600000.0
2006-08-03 05:51:00,1.87618,1.87622,1.87617,1.87617,4100000.0
2006-08-03 05:52:00,1.8761,1.8761,1.87599,1.87603,26100000.0
2006-08-03 05:53:00,1.87602,1.87606,1.87588,1.87599,112999995.0
2006-08-03 05:54:00,1.87604,1.87611,1.87588,1.87611,131200000.0
2006-08-03 05:55:00,1.87614,1.87628,1.87614,1.87622,61899999.0
2006-08-03 05:56:00,1.87617,1.87632,1.87617,1.87628,33800000.0
2006-08-03 05:57:00,1.87637,1.87643,1.87631,1.87638,40200000.0
2006-08-03 05:58:00,1.87637,1.87643,1.8763,1.8764,55200000.0
2006-08-03 05:59:00,1.8763,1.8763,1.87557,1.87557,87899998.0
2006-08-03 06:00:00,1.87553,1.87558,1.87546,1.87548,45400000.0
2006-08-03 06:01:00,1.87564,1.87582,1.87564,1.87579,19600000.0
2006-08-03 06:02:00,1.8758,1.87589,1.87572,1.87587,46500000.0
2006-08-03 06:03:00,1.87595,1.87595,1.87578,1.87586,35600000.0
2006-08-03 06:04:00,1.87583,1.87583,1.87572,1.87577,26400000.0
2006-08-03 06:05:00,1.8758,1.87585,1.87577,1.8758,38600000.0
2006-08-03 06:06:00,1.87575,1.87589,1.87575,1.87578,76699999.0
2006-08-03 06:07:00,1.8758,1.87588,1.87578,1.87581,15300000.0
2006-08-03 06:08:00,1.8758,1.87585,1.8758,1.87585,22900000.0
2006-08-03 06:09:00,1.87584,1.87597,1.87584,1.8759,68499999.0
2006-08-03 06:10:00,1.8759,1.87595,1.87585,1.87595,69400001.0
2006-08-03 06:11:00,1.87593,1.87593,1.8758,1.8758,34100000.0
2006-08-03 06:12:00,1.87588,1.87591,1.87581,1.87582,48900000.0
2006-08-03 06:13:00,1.87575,1.87575,1.87555,1.87555,47499999.0
2006-08-03 06:14:00,1.87554,1.87561,1.87554,1.87561,18500000.0
2006-08-03 06:15:00,1.87577,1.87577,1.87551,1.87576,43400000.0
2006-08-03 06:16:00,1.87576,1.87584,1.87573,1.87575,87800001.0
2006-08-03 06:17:00,1.87578,1.87587,1.87558,1.87558,30500000.0
2006-08-03 06:18:00,1.8755,1.87558,1.87545,1.87547,38300000.0
2006-08-03 06:19:00,1.87543,1.87545,1.87525,1.87537,53250000.0
2006-08-03 06:20:00,1.87547,1.87549,1.87536,1.87549,43900000.0
2006-08-03 06:21:00,1.8754,1.87545,1.87517,1.87517,119199999.0
2006-08-03 06:22:00,1.87507,1.87515,1.87507,1.87515,68699999.0
2006-08-03 06:23:00,1.87518,1.87518,1.87507,1.8751,53800000.0
2006-08-03 06:24:00,1.87513,1.87513,1.875,1.87502,122200000.0
2006-08-03 06:25:00,1.87505,1.87505,1.87487,1.8749,29399999.0
2006-08-03 06:26:00,1.87492,1.87495,1.87492,1.87494,37900000.0
2006-08-03 06:27:00,1.8748,1.87488,1.87478,1.87488,71499998.0
2006-08-03 06:28:00,1.87482,1.87493,1.87474,1.87474,73899998.0
2006-08-03 06:29:00,1.87471,1.87472,1.87458,1.87472,50800001.0
2006-08-03 06:30:00,1.87466,1.87473,1.87458,1.87472,94899999.0
2006-08-03 06:31:00,1.87463,1.87471,1.87459,1.87471,54500000.0
2006-08-03 06:32:00,1.8747,1.87476,1.87465,1.87465,39500001.0
2006-08-03 06:33:00,1.87467,1.87469,1.87461,1.87462,74700001.0
2006-08-03 06:34:00,1.87463,1.87505,1.87463,1.87505,72200001.0
2006-08-03 06:35:00,1.87512,1.8753,1.87512,1.87525,44800000.0
2006-08-03 06:36:00,1.87526,1.87529,1.87522,1.87525,47600001.0
2006-08-03 06:37:00,1.87527,1.87528,1.87527,1.87528,32400000.0
2006-08-03 06:38:00,1.87533,1.87533,1.87532,1.87532,18400000.0
2006-08-03 06:39:00,1.87521,1.87524,1.87521,1.87524,8000000.0
2006-08-03 06:40:00,1.87516,1.87528,1.87511,1.87528,65600000.0
2006-08-03 06:41:00,1.87535,1.87536,1.87528,1.87528,60600001.0
2006-08-03 06:42:00,1.87518,1.87531,1.87517,1.87527,73900001.0
2006-08-03 06:43:00,1.87527,1.87529,1.87522,1.87526,40100001.0
2006-08-03 06:44:00,1.87522,1.87528,1.87518,1.87524,34899999.0
2006-08-03 06:45:00,1.87526,1.87539,1.8752,1.87533,49800001.0
2006-08-03 06:46:00,1.8754,1.8754,1.8753,1.87537,38900000.0
2006-08-03 06:47:00,1.87538,1.87555,1.87538,1.87547,84200000.0
2006-08-03 06:48:00,1.87555,1.87555,1.87542,1.87551,26500000.0
2006-08-03 06:49:00,1.87548,1.87548,1.87535,1.87535,28900000.0
2006-08-03 06:50:00,1.8754,1.87551,1.8754,1.87551,45800001.0
2006-08-03 06:51:00,1.87542,1.87545,1.87527,1.87531,50100000.0
2006-08-03 06:52:00,1.87532,1.87539,1.87485,1.87485,28400000.0
2006-08-03 06:53:00,1.87517,1.87525,1.87512,1.87518,84900000.0
2006-08-03 06:54:00,1.8753,1.87531,1.87495,1.87495,49700000.0
2006-08-03 06:55:00,1.8749,1.8749,1.87482,1.87482,23400000.0
2006-08-03 06:56:00,1.87478,1.87486,1.87471,1.87477,63400000.0
2006-08-03 06:57:00,1.87479,1.87501,1.87479,1.875,86500000.0
2006-08-03 06:58:00,1.875,1.87505,1.87475,1.87493,47600000.0
2006-08-03 06:59:00,1.87488,1.8749,1.87479,1.87479,21300000.0
2006-08-03 07:00:00,1.87492,1.87492,1.87483,1.87483,55299999.0
2006-08-03 07:01:00,1.87484,1.87496,1.87484,1.87487,40200000.0
2006-08-03 07:02:00,1.87495,1.87508,1.87495,1.87501,39399999.0
2006-08-03 07:03:00,1.87504,1.87526,1.87504,1.87526,116200002.0
2006-08-03 07:04:00,1.87533,1.87533,1.87521,1.87531,38100000.0
2006-08-03 07:05:00,1.87528,1.8754,1.87528,1.87535,94900000.0
2006-08-03 07:06:00,1.87532,1.87532,1.87524,1.87524,12800000.0
2006-08-03 07:07:00,1.87532,1.87549,1.87532,1.87547,41200000.0
2006-08-03 07:08:00,1.87552,1.87552,1.87527,1.87533,51800000.0
2006-08-03 07:09:00,1.87516,1.87516,1.87491,1.87506,60500000.0
2006-08-03 07:10:00,1.87509,1.87514,1.87503,1.87514,43500000.0
2006-08-03 07:11:00,1.87505,1.87518,1.87505,1.87511,74799999.0
2006-08-03 07:12:00,1.87516,1.87523,1.87511,1.87512,72600000.0
2006-08-03 07:13:00,1.87521,1.87543,1.87521,1.87539,108200001.0
2006-08-03 07:14:00,1.87536,1.87549,1.87533,1.87537,86600000.0
2006-08-03 07:15:00,1.8754,1.87543,1.87525,1.87543,79599999.0
2006-08-03 07:16:00,1.87546,1.87546,1.87539,1.87545,131000003.0
2006-08-03 07:17:00,1.87545,1.87552,1.87541,1.8755,61100000.0
2006-08-03 07:18:00,1.87544,1.87544,1.87541,1.87541,29900000.0
2006-08-03 07:19:00,1.87539,1.87546,1.87534,1.87534,64200000.0
2006-08-03 07:20:00,1.87533,1.87543,1.8753,1.87537,52700000.0
2006-08-03 07:21:00,1.8753,1.87538,1.8753,1.87535,102799999.0
2006-08-03 07:22:00,1.87528,1.87535,1.87528,1.87533,17400000.0
2006-08-03 07:23:00,1.87528,1.87528,1.87522,1.87522,16000000.0
2006-08-03 07:24:00,1.87523,1.8753,1.87517,1.87524,64900000.0
2006-08-03 07:25:00,1.87525,1.87533,1.87517,1.87525,125400003.0
2006-08-03 07:26:00,1.87525,1.8753,1.87525,1.8753,83399999.0
2006-08-03 07:27:00,1.87519,1.87531,1.87519,1.87519,46999999.0
2006-08-03 07:28:00,1.87526,1.87526,1.87515,1.87515,60999998.0
2006-08-03 07:29:00,1.87522,1.87522,1.87517,1.87517,18500000.0
2006-08-03 07:30:00,1.87519,1.87525,1.87514,1.87518,24500000.0
2006-08-03 07:31:00,1.87514,1.8752,1.87513,1.87516,38500000.0
2006-08-03 07:32:00,1.87517,1.87525,1.87513,1.87513,55800000.0
2006-08-03 07:33:00,1.87517,1.87519,1.8751,1.87517,66300000.0
2006-08-03 07:34:00,1.87511,1.87518,1.87509,1.87509,49200000.0
2006-08-03 07:35:00,1.8751,1.87511,1.8748,1.8748,76899999.0
2006-08-03 07:36:00,1.87479,1.87485,1.87475,1.87482,160299996.0
2006-08-03 07:37:00,1.87482,1.87492,1.87473,1.87483,143300001.0
2006-08-03 07:38:00,1.87487,1.87492,1.87476,1.87492,44300000.0
2006-08-03 07:39:00,1.87494,1.87496,1.87494,1.87496,37999999.0
2006-08-03 07:40:00,1.875,1.87505,1.87492,1.875,49800001.0
2006-08-03 07:41:00,1.87503,1.87503,1.87497,1.87497,7000000.0
2006-08-03 07:42:00,1.87491,1.87491,1.87461,1.87461,34900000.0
2006-08-03 07:43:00,1.8747,1.87476,1.87462,1.87462,87300002.0
2006-08-03 07:44:00,1.87461,1.87476,1.87461,1.87476,41300000.0
2006-08-03 07:45:00,1.87458,1.87458,1.87424,1.87424,41600000.0
2006-08-03 07:46:00,1.87424,1.87442,1.8742,1.87433,101400000.0
2006-08-03 07:47:00,1.87421,1.87431,1.87415,1.87425,81400000.0
2006-08-03 07:48:00,1.87429,1.87454,1.87429,1.87447,55600000.0
2006-08-03 07:49:00,1.87447,1.87454,1.87447,1.87452,59800000.0
2006-08-03 07:50:00,1.87445,1.8746,1.87441,1.87449,64400000.0
2006-08-03 07:51:00,1.8746,1.8748,1.8746,1.8748,28400000.0
2006-08-03 07:52:00,1.87493,1.87504,1.87488,1.87488,22300000.0
2006-08-03 07:53:00,1.87475,1.87475,1.87468,1.8747,67000001.0
2006-08-03 07:54:00,1.87472,1.87472,1.87462,1.87462,49899998.0
2006-08-03 07:55:00,1.87462,1.87462,1.87452,1.87452,18100000.0
2006-08-03 07:56:00,1.87462,1.87466,1.87458,1.87461,48100000.0
2006-08-03 07:57:00,1.87464,1.87466,1.87464,1.87466,7600000.0
2006-08-03 07:58:00,1.8746,1.8746,1.8744,1.87448,98099998.0
2006-08-03 07:59:00,1.87455,1.8747,1.87455,1.8747,42000000.0
2006-08-03 08:00:00,1.87459,1.87459,1.87451,1.87451,11500000.0
2006-08-03 08:01:00,1.8744,1.8744,1.87419,1.87423,122599999.0
2006-08-03 08:02:00,1.87423,1.87427,1.87421,1.87427,33700000.0
2006-08-03 08:03:00,1.87437,1.87453,1.87437,1.87448,20900000.0
2006-08-03 08:04:00,1.87453,1.87459,1.87445,1.8745,47099999.0
2006-08-03 08:05:00,1.87452,1.8746,1.8744,1.8745,93899998.0
2006-08-03 08:06:00,1.87441,1.87453,1.87433,1.87453,31600000.0
2006-08-03 08:07:00,1.87447,1.87451,1.87441,1.87441,66600000.0
2006-08-03 08:08:00,1.87442,1.87453,1.87439,1.87453,24100000.0
2006-08-03 08:09:00,1.87455,1.87472,1.87448,1.87472,68400001.0
2006-08-03 08:10:00,1.8747,1.8748,1.87461,1.8748,117399998.0
2006-08-03 08:11:00,1.87487,1.87489,1.87484,1.87489,25100000.0
2006-08-03 08:12:00,1.87495,1.87535,1.87495,1.87535,56300000.0
2006-08-03 08:13:00,1.8754,1.87563,1.8754,1.87552,42500000.0
2006-08-03 08:14:00,1.87548,1.87562,1.87537,1.87539,80600000.0
2006-08-03 08:15:00,1.87537,1.87548,1.87531,1.87534,89000002.0
2006-08-03 08:16:00,1.87527,1.87534,1.87511,1.87534,33599999.0
2006-08-03 08:17:00,1.8753,1.87535,1.8753,1.87532,42500000.0
2006-08-03 08:18:00,1.87533,1.87561,1.87525,1.87561,59200001.0
2006-08-03 08:19:00,1.87565,1.87565,1.87554,1.87564,81999999.0
2006-08-03 08:20:00,1.87562,1.87575,1.87544,1.87575,39200000.0
2006-08-03 08:21:00,1.87579,1.87611,1.87579,1.87608,79799998.0
2006-08-03 08:22:00,1.87627,1.87634,1.87621,1.87621,66999999.0
2006-08-03 08:23:00,1.87608,1.87608,1.87572,1.87582,66400000.0
2006-08-03 08:24:00,1.87575,1.87576,1.87559,1.87573,117099998.0
2006-08-03 08:25:00,1.87572,1.87629,1.87572,1.87629,74700000.0
2006-08-03 08:26:00,1.87632,1.87651,1.8762,1.87651,109799999.0
2006-08-03 08:27:00,1.87668,1.87668,1.87615,1.87618,90099999.0
2006-08-03 08:28:00,1.87597,1.87597,1.87589,1.8759,58900000.0
2006-08-03 08:29:00,1.87586,1.87588,1.87573,1.87579,58300001.0
2006-08-03 08:30:00,1.87575,1.87575,1.87564,1.87568,49800000.0
2006-08-03 08:31:00,1.87566,1.8758,1.87565,1.87573,90900000.0
2006-08-03 08:32:00,1.87575,1.87595,1.87575,1.87595,19100000.0
2006-08-03 08:33:00,1.87608,1.87641,1.87608,1.87632,65500001.0
2006-08-03 08:34:00,1.87638,1.87644,1.87624,1.87639,119800001.0
2006-08-03 08:35:00,1.87638,1.87643,1.8763,1.87632,73900002.0
2006-08-03 08:36:00,1.87632,1.87653,1.87632,1.87637,35900000.0
2006-08-03 08:37:00,1.87638,1.87638,1.87633,1.87637,18400000.0
2006-08-03 08:38:00,1.87632,1.8764,1.87627,1.8764,46699999.0
2006-08-03 08:39:00,1.87632,1.87632,1.8761,1.8761,75399999.0
2006-08-03 08:40:00,1.87612,1.87647,1.87612,1.87623,62800000.0
2006-08-03 08:41:00,1.87619,1.87619,1.87583,1.87607,51800000.0
2006-08-03 08:42:00,1.87605,1.87605,1.87586,1.87591,108899999.0
2006-08-03 08:43:00,1.87578,1.87583,1.87556,1.87563,79499999.0
2006-08-03 08:44:00,1.87567,1.8757,1.87567,1.8757,22599999.0
2006-08-03 08:45:00,1.87584,1.87584,1.87552,1.87554,45300000.0
2006-08-03 08:46:00,1.87552,1.87559,1.87548,1.87548,40800001.0
2006-08-03 08:47:00,1.87543,1.87549,1.8754,1.87542,30800000.0
2006-08-03 08:48:00,1.87544,1.87544,1.87534,1.87534,63199999.0
2006-08-03 08:49:00,1.87539,1.87562,1.87539,1.87555,41500000.0
2006-08-03 08:50:00,1.87552,1.87587,1.87552,1.87587,64399999.0
2006-08-03 08:51:00,1.87587,1.87595,1.87565,1.87565,61299999.0
2006-08-03 08:52:00,1.87556,1.87568,1.87555,1.87555,61000000.0
2006-08-03 08:53:00,1.87549,1.87549,1.87542,1.87542,79200001.0
2006-08-03 08:54:00,1.87544,1.87544,1.87533,1.8754,44499999.0
2006-08-03 08:55:00,1.87547,1.87547,1.87533,1.8754,35700000.0
2006-08-03 08:56:00,1.87537,1.87537,1.87517,1.87517,21300000.0
2006-08-03 08:57:00,1.87527,1.8755,1.87527,1.8755,68200000.0
2006-08-03 08:58:00,1.87542,1.87574,1.87542,1.87567,67900000.0
2006-08-03 08:59:00,1.87572,1.87579,1.87571,1.87571,66300001.0
2006-08-03 09:00:00,1.87557,1.87557,1.87524,1.87524,59300000.0
2006-08-03 09:01:00,1.87539,1.87554,1.87539,1.8755,64300002.0
2006-08-03 09:02:00,1.87543,1.87543,1.87528,1.87532,65099999.0
2006-08-03 09:03:00,1.87533,1.87533,1.87513,1.87521,29750000.0
2006-08-03 09:04:00,1.87524,1.87575,1.87524,1.87563,90600001.0
2006-08-03 09:05:00,1.87583,1.87618,1.87583,1.87616,83100001.0
2006-08-03 09:06:00,1.87613,1.87629,1.87603,1.87613,54000001.0
2006-08-03 09:07:00,1.87612,1.87627,1.87599,1.87599,109599998.0
2006-08-03 09:08:00,1.87594,1.87614,1.87594,1.87602,38700000.0
2006-08-03 09:09:00,1.87611,1.87611,1.87591,1.87595,20200000.0
2006-08-03 09:10:00,1.8759,1.8759,1.87572,1.87583,66100000.0
2006-08-03 09:11:00,1.87607,1.87649,1.87607,1.87649,41700000.0
2006-08-03 09:12:00,1.87642,1.87642,1.87618,1.8762,55400000.0
2006-08-03 09:13:00,1.87597,1.87597,1.87588,1.87588,20900000.0
2006-08-03 09:14:00,1.87568,1.87596,1.87563,1.87596,89900000.0
2006-08-03 09:15:00,1.87587,1.87587,1.87581,1.87587,66400000.0
2006-08-03 09:16:00,1.8758,1.87613,1.8758,1.87613,51900000.0
2006-08-03 09:17:00,1.87623,1.87623,1.87606,1.87613,66200000.0
2006-08-03 09:18:00,1.87613,1.87615,1.87612,1.87612,12600000.0
2006-08-03 09:19:00,1.87608,1.87608,1.87596,1.87596,28500000.0
2006-08-03 09:20:00,1.87581,1.87581,1.87546,1.87554,87799998.0
2006-08-03 09:21:00,1.87541,1.87541,1.87525,1.87525,40199998.0
2006-08-03 09:22:00,1.8752,1.8752,1.8752,1.8752,18400000.0
2006-08-03 09:23:00,1.87533,1.8755,1.87532,1.87543,33700000.0
2006-08-03 09:24:00,1.87543,1.87558,1.87542,1.87558,35900000.0
2006-08-03 09:25:00,1.87555,1.87578,1.87555,1.87567,70500002.0
2006-08-03 09:26:00,1.87568,1.87568,1.87562,1.87562,38800000.0
2006-08-03 09:27:00,1.8756,1.8756,1.8754,1.87551,54400001.0
2006-08-03 09:28:00,1.87548,1.87551,1.87537,1.87537,97400002.0
2006-08-03 09:29:00,1.87537,1.87537,1.87508,1.8751,98499999.0
2006-08-03 09:30:00,1.87488,1.87493,1.87476,1.87493,78599999.0
2006-08-03 09:31:00,1.87494,1.87503,1.87489,1.87503,68499998.0
2006-08-03 09:32:00,1.87513,1.87537,1.87513,1.87531,94500000.0
2006-08-03 09:33:00,1.87528,1.87528,1.87517,1.87517,42200000.0
2006-08-03 09:34:00,1.87512,1.8752,1.87512,1.87513,70700001.0
2006-08-03 09:35:00,1.87501,1.87502,1.87488,1.875,29300000.0
2006-08-03 09:36:00,1.87492,1.87512,1.87492,1.8751,66200000.0
2006-08-03 09:37:00,1.87501,1.87503,1.87486,1.8749,73600001.0
2006-08-03 09:38:00,1.87485,1.87485,1.87471,1.87474,38500000.0
2006-08-03 09:39:00,1.8745,1.87466,1.8745,1.8746,45200000.0
2006-08-03 09:40:00,1.87453,1.8747,1.87453,1.8747,48500000.0
2006-08-03 09:41:00,1.87445,1.87466,1.87445,1.87458,57399999.0
2006-08-03 09:42:00,1.87463,1.87467,1.87463,1.87465,52000001.0
2006-08-03 09:43:00,1.87471,1.87471,1.87449,1.87449,73200001.0
2006-08-03 09:44:00,1.87452,1.87454,1.87442,1.87447,77299999.0
2006-08-03 09:45:00,1.87452,1.87481,1.87452,1.87475,35300000.0
2006-08-03 09:46:00,1.87474,1.87498,1.87474,1.87487,94300000.0
2006-08-03 09:47:00,1.8748,1.8748,1.87459,1.87459,69999999.0
2006-08-03 09:48:00,1.87457,1.87464,1.87452,1.87457,45200000.0
2006-08-03 09:49:00,1.87459,1.87466,1.87451,1.87451,80200001.0
2006-08-03 09:50:00,1.87444,1.87444,1.87413,1.87415,116499999.0
2006-08-03 09:51:00,1.87418,1.8742,1.87411,1.87418,100700000.0
2006-08-03 09:52:00,1.87423,1.87424,1.87403,1.87424,78200000.0
2006-08-03 09:53:00,1.87432,1.87461,1.87432,1.87455,73400003.0
2006-08-03 09:54:00,1.87451,1.87458,1.87444,1.87452,75699999.0
2006-08-03 09:55:00,1.87448,1.87453,1.87424,1.87424,70600000.0
2006-08-03 09:56:00,1.87423,1.87423,1.87411,1.87417,63300000.0
2006-08-03 09:57:00,1.87415,1.87419,1.87409,1.87417,80500001.0
2006-08-03 09:58:00,1.87422,1.87422,1.87418,1.87422,104499999.0
2006-08-03 09:59:00,1.87425,1.87444,1.87425,1.87435,58100001.0
2006-08-03 10:00:00,1.87427,1.87427,1.87413,1.87413,48000001.0
2006-08-03 10:01:00,1.87421,1.87435,1.87421,1.87427,49400000.0
2006-08-03 10:02:00,1.87427,1.87427,1.87401,1.87401,17000000.0
2006-08-03 10:03:00,1.87363,1.87363,1.87262,1.87288,18600000.0
2006-08-03 10:04:00,1.87295,1.87323,1.87294,1.87323,42599999.0
2006-08-03 10:05:00,1.87335,1.87345,1.87335,1.87342,52499999.0
2006-08-03 10:06:00,1.87339,1.87349,1.87335,1.87345,49799999.0
2006-08-03 10:07:00,1.87353,1.87365,1.87342,1.8736,93500000.0
2006-08-03 10:08:00,1.8736,1.87362,1.87349,1.87353,40999999.0
2006-08-03 10:09:00,1.8735,1.87358,1.87342,1.87348,93600000.0
2006-08-03 10:10:00,1.8735,1.87365,1.87341,1.87365,119600001.0
2006-08-03 10:11:00,1.87352,1.87358,1.87345,1.87348,95900001.0
2006-08-03 10:12:00,1.87359,1.87382,1.87359,1.87382,67600001.0
2006-08-03 10:13:00,1.87384,1.87406,1.87384,1.87392,66100000.0
2006-08-03 10:14:00,1.87374,1.87374,1.87347,1.8735,24100000.0
2006-08-03 10:15:00,1.87353,1.87353,1.8733,1.87352,81099999.0
2006-08-03 10:16:00,1.87356,1.87356,1.87337,1.87337,65200002.0
2006-08-03 10:17:00,1.87329,1.87344,1.87325,1.87325,105500002.0
2006-08-03 10:18:00,1.87328,1.87335,1.87326,1.87335,99099999.0
2006-08-03 10:19:00,1.8732,1.8732,1.87307,1.87315,30200000.0
2006-08-03 10:20:00,1.87309,1.87317,1.87308,1.8731,101000001.0
2006-08-03 10:21:00,1.87304,1.87328,1.87304,1.87328,58500000.0
2006-08-03 10:22:00,1.87323,1.87338,1.87323,1.8733,131699999.0
2006-08-03 10:23:00,1.87328,1.87335,1.87313,1.87313,72800000.0
2006-08-03 10:24:00,1.87305,1.87307,1.873,1.87307,62600001.0
2006-08-03 10:25:00,1.87319,1.8735,1.87319,1.8735,54800000.0
2006-08-03 10:26:00,1.87353,1.87362,1.87347,1.87362,58300000.0
2006-08-03 10:27:00,1.87364,1.87377,1.87364,1.87377,67100000.0
2006-08-03 10:28:00,1.87375,1.87379,1.87366,1.87375,99600001.0
2006-08-03 10:29:00,1.87361,1.87373,1.87342,1.87342,80400000.0
2006-08-03 10:30:00,1.87318,1.87336,1.87297,1.87325,55400001.0
2006-08-03 10:31:00,1.87309,1.87309,1.87297,1.87305,38500000.0
2006-08-03 10:32:00,1.87302,1.87305,1.87292,1.87298,88800000.0
2006-08-03 10:33:00,1.87301,1.87301,1.87291,1.87296,62699999.0
2006-08-03 10:34:00,1.873,1.8732,1.873,1.8732,41800001.0
2006-08-03 10:35:00,1.87323,1.87332,1.87323,1.87329,38200000.0
2006-08-03 10:36:00,1.87319,1.87319,1.87302,1.8731,61700000.0
2006-08-03 10:37:00,1.87318,1.87334,1.87308,1.87309,68700000.0
2006-08-03 10:38:00,1.87307,1.87326,1.87307,1.87326,56400000.0
2006-08-03 10:39:00,1.87334,1.87352,1.87334,1.8734,73500001.0
2006-08-03 10:40:00,1.87348,1.87348,1.87321,1.87325,51100000.0
2006-08-03 10:41:00,1.87313,1.87319,1.87297,1.87297,80100001.0
2006-08-03 10:42:00,1.87297,1.87297,1.87256,1.87259,30700000.0
2006-08-03 10:43:00,1.87263,1.87263,1.87245,1.87248,107499999.0
2006-08-03 10:44:00,1.8722,1.8722,1.87159,1.87167,42400000.0
2006-08-03 10:45:00,1.87162,1.87224,1.87162,1.87224,72400000.0
2006-08-03 10:46:00,1.8722,1.87241,1.8722,1.87231,62199999.0
2006-08-03 10:47:00,1.87216,1.87216,1.87206,1.87214,47200001.0
2006-08-03 10:48:00,1.872,1.872,1.8718,1.87195,64600000.0
2006-08-03 10:49:00,1.87193,1.87204,1.87177,1.87177,107799998.0
2006-08-03 10:50:00,1.87197,1.87214,1.87192,1.87212,95500002.0
2006-08-03 10:51:00,1.87227,1.87241,1.87218,1.87229,46500001.0
2006-08-03 10:52:00,1.87232,1.87232,1.87213,1.87219,89100001.0
2006-08-03 10:53:00,1.8722,1.87228,1.8722,1.87223,75400001.0
2006-08-03 10:54:00,1.87222,1.87225,1.87198,1.87215,72400001.0
2006-08-03 10:55:00,1.87212,1.87214,1.87193,1.87193,68200000.0
2006-08-03 10:56:00,1.87188,1.87198,1.87182,1.87194,80200000.0
2006-08-03 10:57:00,1.87179,1.87179,1.87143,1.8715,63600001.0
2006-08-03 10:58:00,1.87154,1.87166,1.87146,1.87166,122700002.0
2006-08-03 10:59:00,1.87168,1.87178,1.87164,1.87175,78499999.0
2006-08-03 11:00:00,1.8717,1.8717,1.87146,1.8715,27000001.0
2006-08-03 11:01:00,1.87147,1.87184,1.87147,1.87172,67900000.0
2006-08-03 11:02:00,1.8717,1.87181,1.87162,1.87162,87599998.0
2006-08-03 11:03:00,1.87165,1.8718,1.8716,1.8718,65800001.0
2006-08-03 11:04:00,1.87189,1.87204,1.87187,1.87204,98700001.0
2006-08-03 11:05:00,1.87207,1.87216,1.87201,1.87201,73700000.0
2006-08-03 11:06:00,1.8721,1.87211,1.87192,1.87192,35200000.0
2006-08-03 11:07:00,1.87196,1.872,1.87186,1.87191,58700000.0
2006-08-03 11:08:00,1.87193,1.87193,1.87181,1.87188,94899998.0
2006-08-03 11:09:00,1.87194,1.87201,1.87183,1.87201,30100000.0
2006-08-03 11:10:00,1.87203,1.87218,1.87203,1.87217,47700000.0
2006-08-03 11:11:00,1.87213,1.87226,1.87202,1.87226,94100001.0
2006-08-03 11:12:00,1.87232,1.87232,1.87207,1.87207,63100000.0
2006-08-03 11:13:00,1.8721,1.87218,1.87207,1.87218,92099999.0
2006-08-03 11:14:00,1.87222,1.87229,1.87222,1.87224,41300000.0
2006-08-03 11:15:00,1.87233,1.87245,1.87227,1.87227,62099999.0
2006-08-03 11:16:00,1.87217,1.87226,1.87216,1.87219,49099999.0
2006-08-03 11:17:00,1.87215,1.87227,1.87215,1.87223,5900000.0
2006-08-03 11:18:00,1.87223,1.87223,1.87207,1.87217,51500000.0
2006-08-03 11:19:00,1.87203,1.87204,1.87197,1.87199,107500002.0
2006-08-03 11:20:00,1.87198,1.8721,1.87195,1.87199,92100000.0
2006-08-03 11:21:00,1.87207,1.8721,1.872,1.87203,42699999.0
2006-08-03 11:22:00,1.87193,1.87193,1.87173,1.87173,94799999.0
2006-08-03 11:23:00,1.87168,1.87182,1.87165,1.87182,46000000.0
2006-08-03 11:24:00,1.87188,1.87191,1.87179,1.87191,50299999.0
2006-08-03 11:25:00,1.87181,1.87192,1.87181,1.87192,60800000.0
2006-08-03 11:26:00,1.87198,1.87198,1.87181,1.87181,79899999.0
2006-08-03 11:27:00,1.87184,1.87193,1.8718,1.87183,59100000.0
2006-08-03 11:28:00,1.8719,1.87195,1.87183,1.87194,117600001.0
2006-08-03 11:29:00,1.87192,1.87199,1.87187,1.8719,95000002.0
2006-08-03 11:30:00,1.87181,1.87181,1.87137,1.87147,148999999.0
2006-08-03 11:31:00,1.87143,1.87159,1.87139,1.87158,144400004.0
2006-08-03 11:32:00,1.87153,1.87165,1.87145,1.87165,63500000.0
2006-08-03 11:33:00,1.87158,1.87171,1.87152,1.87171,42999999.0
2006-08-03 11:34:00,1.87176,1.87179,1.87169,1.87178,75299999.0
2006-08-03 11:35:00,1.87171,1.87178,1.87162,1.87175,52900000.0
2006-08-03 11:36:00,1.87168,1.87172,1.87164,1.8717,83200001.0
2006-08-03 11:37:00,1.87165,1.87165,1.87155,1.8716,48700000.0
2006-08-03 11:38:00,1.87162,1.87162,1.87148,1.8715,72300001.0
2006-08-03 11:39:00,1.87147,1.87156,1.87143,1.87143,132899999.0
2006-08-03 11:40:00,1.87133,1.87151,1.87133,1.8715,125500000.0
2006-08-03 11:41:00,1.87157,1.87159,1.87137,1.87137,19600000.0
2006-08-03 11:42:00,1.87126,1.87141,1.87121,1.87137,107100002.0
2006-08-03 11:43:00,1.87147,1.87161,1.87145,1.87146,54900001.0
2006-08-03 11:44:00,1.8714,1.8714,1.87123,1.87127,40500000.0
2006-08-03 11:45:00,1.87123,1.87123,1.87112,1.87119,103799999.0
2006-08-03 11:46:00,1.87122,1.87122,1.87109,1.8711,77600000.0
2006-08-03 11:47:00,1.87119,1.87142,1.87118,1.87126,78800000.0
2006-08-03 11:48:00,1.87132,1.87167,1.87126,1.87167,74900000.0
2006-08-03 11:49:00,1.87179,1.87204,1.87179,1.87189,70800000.0
2006-08-03 11:50:00,1.87179,1.87179,1.87129,1.87144,129146993.0
2006-08-03 11:51:00,1.87135,1.87135,1.87102,1.87105,31000000.0
2006-08-03 11:52:00,1.87084,1.87084,1.87038,1.87048,28100000.0
2006-08-03 11:53:00,1.87039,1.87039,1.87028,1.87032,53800001.0
2006-08-03 11:54:00,1.87026,1.87035,1.87009,1.87009,55900000.0
2006-08-03 11:55:00,1.87001,1.87001,1.86989,1.86997,28099999.0
2006-08-03 11:56:00,1.86997,1.87019,1.86993,1.86995,117600000.0
2006-08-03 11:57:00,1.86993,1.8702,1.8699,1.8702,91300001.0
2006-08-03 11:58:00,1.87011,1.87022,1.87005,1.87015,77300000.0
2006-08-03 11:59:00,1.87021,1.87033,1.87018,1.87033,125499998.0
2006-08-03 12:00:00,1.87034,1.87043,1.87028,1.87031,97500001.0
2006-08-03 12:01:00,1.87024,1.87046,1.87024,1.87031,60100000.0
2006-08-03 12:02:00,1.8703,1.87043,1.8703,1.87041,39200000.0
2006-08-03 12:03:00,1.87049,1.87053,1.87036,1.87036,114700001.0
2006-08-03 12:04:00,1.87038,1.87069,1.87038,1.87046,101800002.0
2006-08-03 12:05:00,1.8706,1.8707,1.8706,1.87067,73300000.0
2006-08-03 12:06:00,1.8706,1.87066,1.87055,1.87055,30899999.0
2006-08-03 12:07:00,1.87057,1.87063,1.87053,1.87063,33700001.0
2006-08-03 12:08:00,1.8706,1.87063,1.87049,1.87063,47800000.0
2006-08-03 12:09:00,1.87068,1.87083,1.87068,1.87083,12600000.0
2006-08-03 12:10:00,1.87092,1.87106,1.87091,1.87105,55700000.0
2006-08-03 12:11:00,1.87098,1.87122,1.87098,1.87118,70500001.0
2006-08-03 12:12:00,1.87122,1.87123,1.87117,1.8712,139500001.0
2006-08-03 12:13:00,1.87115,1.87115,1.87093,1.87093,63000001.0
2006-08-03 12:14:00,1.8708,1.8708,1.87058,1.87065,25100000.0
2006-08-03 12:15:00,1.87065,1.87076,1.87065,1.87076,90900001.0
2006-08-03 12:16:00,1.87077,1.87087,1.87073,1.87079,58299999.0
2006-08-03 12:17:00,1.87078,1.87078,1.87068,1.87076,70800002.0
2006-08-03 12:18:00,1.87068,1.87075,1.87061,1.87063,35600000.0
2006-08-03 12:19:00,1.87068,1.87068,1.8705,1.87061,88399999.0
2006-08-03 12:20:00,1.87077,1.87083,1.87073,1.87082,85900001.0
2006-08-03 12:21:00,1.87076,1.87076,1.87058,1.87061,60900000.0
2006-08-03 12:22:00,1.87065,1.87095,1.87065,1.87095,35300000.0
2006-08-03 12:23:00,1.87095,1.87095,1.8709,1.8709,35200000.0
2006-08-03 12:24:00,1.87092,1.87099,1.87091,1.87095,33400000.0
2006-08-03 12:25:00,1.87095,1.87103,1.87091,1.87098,59699999.0
2006-08-03 12:26:00,1.87104,1.87104,1.87095,1.87095,48200000.0
2006-08-03 12:27:00,1.87103,1.87126,1.87103,1.87125,57199999.0
2006-08-03 12:28:00,1.87142,1.87189,1.87142,1.87185,45000000.0
2006-08-03 12:29:00,1.87202,1.87202,1.87138,1.87138,141500001.0
2006-08-03 12:30:00,1.87128,1.87141,1.87125,1.8713,58100000.0
2006-08-03 12:31:00,1.87133,1.87151,1.87133,1.87145,62800000.0
2006-08-03 12:32:00,1.8715,1.87169,1.8715,1.87164,100400002.0
2006-08-03 12:33:00,1.87173,1.87181,1.8717,1.8718,86800001.0
2006-08-03 12:34:00,1.87187,1.87196,1.87177,1.87177,38600000.0
2006-08-03 12:35:00,1.8718,1.87192,1.8718,1.87192,44099999.0
2006-08-03 12:36:00,1.87192,1.87192,1.87167,1.87169,84000000.0
2006-08-03 12:37:00,1.87153,1.87173,1.8715,1.87173,73399999.0
2006-08-03 12:38:00,1.87173,1.87186,1.87172,1.87185,41400001.0
2006-08-03 12:39:00,1.87175,1.87179,1.87173,1.87173,19500000.0
2006-08-03 12:40:00,1.8718,1.87189,1.87169,1.87169,46100000.0
2006-08-03 12:41:00,1.87152,1.87157,1.87152,1.87156,28300000.0
2006-08-03 12:42:00,1.87153,1.87155,1.8715,1.8715,49600001.0
2006-08-03 12:43:00,1.87153,1.87166,1.87153,1.87164,82500002.0
2006-08-03 12:44:00,1.87165,1.8718,1.87165,1.87177,72800001.0
2006-08-03 12:45:00,1.87188,1.87191,1.87176,1.8718,47799999.0
2006-08-03 12:46:00,1.8718,1.87187,1.87157,1.87186,33800000.0
2006-08-03 12:47:00,1.8718,1.8718,1.87165,1.87165,64200002.0
2006-08-03 12:48:00,1.87159,1.87182,1.87157,1.87182,33000000.0
2006-08-03 12:49:00,1.87187,1.87209,1.87184,1.87209,56900002.0
2006-08-03 12:50:00,1.87221,1.87236,1.87221,1.87225,41499999.0
2006-08-03 12:51:00,1.87213,1.87213,1.87189,1.87194,49000000.0
2006-08-03 12:52:00,1.87188,1.87194,1.87179,1.8718,92900000.0
2006-08-03 12:53:00,1.87176,1.87176,1.87155,1.87159,78399999.0
2006-08-03 12:54:00,1.87162,1.87193,1.87162,1.87193,92499999.0
2006-08-03 12:55:00,1.8721,1.87237,1.87207,1.87214,61000000.0
2006-08-03 12:56:00,1.87206,1.8721,1.87163,1.87163,43599998.0
2006-08-03 12:57:00,1.8716,1.872,1.8716,1.87196,60600000.0
2006-08-03 12:58:00,1.872,1.872,1.87185,1.87197,53100000.0
2006-08-03 12:59:00,1.87163,1.87297,1.87163,1.87297,44200000.0
2006-08-03 13:00:00,1.87545,1.88131,1.87517,1.88131,101100000.0
2006-08-03 13:01:00,1.8817,1.88193,1.88134,1.88137,36800000.0
2006-08-03 13:02:00,1.8811,1.8812,1.88074,1.88105,37200000.0
2006-08-03 13:03:00,1.88148,1.88217,1.88148,1.88213,47400000.0
2006-08-03 13:04:00,1.88225,1.88288,1.88225,1.88282,82800001.0
2006-08-03 13:05:00,1.88266,1.88409,1.88256,1.88409,59499999.0
2006-08-03 13:06:00,1.8849,1.88585,1.8849,1.88553,28900000.0
2006-08-03 13:07:00,1.88565,1.88565,1.88506,1.88515,74100000.0
2006-08-03 13:08:00,1.88532,1.88608,1.88532,1.88579,77199999.0
2006-08-03 13:09:00,1.88567,1.88586,1.88561,1.88561,77500000.0
2006-08-03 13:10:00,1.88545,1.88575,1.88541,1.88558,130900001.0
2006-08-03 13:11:00,1.88572,1.88593,1.88572,1.88576,25000000.0
2006-08-03 13:12:00,1.88578,1.88604,1.88578,1.88596,65599999.0
2006-08-03 13:13:00,1.88581,1.88601,1.88581,1.88597,29200000.0
2006-08-03 13:14:00,1.88569,1.88569,1.88491,1.88503,55699999.0
2006-08-03 13:15:00,1.88507,1.88507,1.88438,1.88458,67000000.0
2006-08-03 13:16:00,1.88461,1.88469,1.8846,1.88469,79800001.0
2006-08-03 13:17:00,1.88485,1.88493,1.88478,1.88493,30300000.0
2006-08-03 13:18:00,1.88502,1.88578,1.88485,1.88578,74200000.0
2006-08-03 13:19:00,1.88613,1.88624,1.88605,1.88609,67100000.0
2006-08-03 13:20:00,1.88613,1.88626,1.88613,1.88613,43700000.0
2006-08-03 13:21:00,1.88597,1.88597,1.8856,1.88566,83499999.0
2006-08-03 13:22:00,1.88563,1.88571,1.8856,1.8856,96399999.0
2006-08-03 13:23:00,1.8857,1.8859,1.8857,1.88588,30700000.0
2006-08-03 13:24:00,1.8857,1.88596,1.8856,1.88581,27900000.0
2006-08-03 13:25:00,1.88559,1.88559,1.88512,1.88516,73000000.0
2006-08-03 13:26:00,1.88506,1.88506,1.88459,1.88489,74199999.0
2006-08-03 13:27:00,1.88503,1.88517,1.88495,1.88507,47100000.0
2006-08-03 13:28:00,1.88502,1.88504,1.88487,1.88487,69200000.0
2006-08-03 13:29:00,1.88486,1.88486,1.88458,1.88478,54150000.0
2006-08-03 13:30:00,1.88484,1.88537,1.88484,1.8853,114099998.0
2006-08-03 13:31:00,1.88552,1.88583,1.88552,1.88574,38500001.0
2006-08-03 13:32:00,1.88569,1.88581,1.88564,1.88571,88799999.0
2006-08-03 13:33:00,1.88577,1.88578,1.88562,1.88562,83999999.0
2006-08-03 13:34:00,1.88559,1.88577,1.88559,1.88568,51870001.0
2006-08-03 13:35:00,1.88567,1.88567,1.88563,1.88563,27400000.0
2006-08-03 13:36:00,1.88568,1.88574,1.88567,1.88567,81246994.0
2006-08-03 13:37:00,1.88568,1.88575,1.88563,1.88563,46100000.0
2006-08-03 13:38:00,1.88568,1.88574,1.88559,1.88559,90499999.0
2006-08-03 13:39:00,1.8856,1.88565,1.88555,1.88558,28600000.0
2006-08-03 13:40:00,1.88562,1.88562,1.88534,1.8854,133799998.0
2006-08-03 13:41:00,1.88547,1.88552,1.88531,1.88541,50199999.0
2006-08-03 13:42:00,1.88552,1.88573,1.88536,1.88553,62100001.0
2006-08-03 13:43:00,1.88565,1.88581,1.88565,1.88571,50599999.0
2006-08-03 13:44:00,1.8857,1.88574,1.88511,1.88528,97400000.0
2006-08-03 13:45:00,1.88552,1.88594,1.88548,1.88548,73999999.0
2006-08-03 13:46:00,1.8851,1.8851,1.88475,1.8849,11600000.0
2006-08-03 13:47:00,1.88483,1.88495,1.88448,1.88448,40100000.0
2006-08-03 13:48:00,1.88431,1.88475,1.88431,1.88464,71400000.0
2006-08-03 13:49:00,1.88459,1.88466,1.88445,1.8845,79100000.0
2006-08-03 13:50:00,1.8845,1.88454,1.8845,1.88453,39500000.0
2006-08-03 13:51:00,1.88444,1.88465,1.88437,1.88465,90400000.0
2006-08-03 13:52:00,1.88472,1.8848,1.88459,1.88475,49600000.0
2006-08-03 13:53:00,1.88473,1.88497,1.88473,1.88497,35600000.0
2006-08-03 13:54:00,1.885,1.8851,1.88495,1.8851,37300000.0
2006-08-03 13:55:00,1.88513,1.88518,1.88508,1.88513,55250000.0
2006-08-03 13:56:00,1.88527,1.88531,1.8852,1.88522,39400000.0
2006-08-03 13:57:00,1.88514,1.88514,1.88495,1.885,61799999.0
2006-08-03 13:58:00,1.88491,1.88491,1.88467,1.88467,74200001.0
2006-08-03 13:59:00,1.88472,1.88477,1.88463,1.88464,131969999.0
2006-08-03 14:00:00,1.8846,1.88478,1.88452,1.88452,101100001.0
2006-08-03 14:01:00,1.88449,1.88528,1.88446,1.88522,57000000.0
2006-08-03 14:02:00,1.88548,1.8861,1.88548,1.88592,32500000.0
2006-08-03 14:03:00,1.8859,1.88595,1.88582,1.88595,34000000.0
2006-08-03 14:04:00,1.88592,1.88592,1.88572,1.88578,61500000.0
2006-08-03 14:05:00,1.88574,1.88606,1.88574,1.88598,73800000.0
2006-08-03 14:06:00,1.88592,1.88592,1.88582,1.88582,19900000.0
2006-08-03 14:07:00,1.8858,1.8859,1.88579,1.88582,44400000.0
2006-08-03 14:08:00,1.88571,1.88582,1.88562,1.88572,101399998.0
2006-08-03 14:09:00,1.88567,1.8859,1.88567,1.88581,65100000.0
2006-08-03 14:10:00,1.88587,1.88589,1.88564,1.88564,18800000.0
2006-08-03 14:11:00,1.88538,1.88553,1.88529,1.88548,113599999.0
2006-08-03 14:12:00,1.88552,1.88558,1.88539,1.88548,73899999.0
2006-08-03 14:13:00,1.88559,1.88559,1.88546,1.88558,55100001.0
2006-08-03 14:14:00,1.88546,1.88546,1.88463,1.88468,65800000.0
2006-08-03 14:15:00,1.88459,1.88468,1.88445,1.88468,64700000.0
2006-08-03 14:16:00,1.88487,1.88511,1.88487,1.88511,33200000.0
2006-08-03 14:17:00,1.88513,1.88514,1.88505,1.88508,66200000.0
2006-08-03 14:18:00,1.88512,1.88521,1.88472,1.88472,44500000.0
2006-08-03 14:19:00,1.88483,1.88493,1.88483,1.88491,62499998.0
2006-08-03 14:20:00,1.88487,1.88507,1.88487,1.88507,31999999.0
2006-08-03 14:21:00,1.88519,1.88555,1.88519,1.88547,34600000.0
2006-08-03 14:22:00,1.88567,1.88574,1.88535,1.88545,88800000.0
2006-08-03 14:23:00,1.88543,1.88557,1.88535,1.88553,70900001.0
2006-08-03 14:24:00,1.88569,1.88587,1.88569,1.88576,36800000.0
2006-08-03 14:25:00,1.88581,1.88615,1.88575,1.88615,88000001.0
2006-08-03 14:26:00,1.88627,1.88644,1.88616,1.88629,46100000.0
2006-08-03 14:27:00,1.88637,1.88663,1.88637,1.88661,73000002.0
2006-08-03 14:28:00,1.88669,1.88717,1.88669,1.88713,73399999.0
2006-08-03 14:29:00,1.88703,1.88703,1.88681,1.88681,55200000.0
2006-08-03 14:30:00,1.88727,1.88792,1.88608,1.88792,55499999.0
2006-08-03 14:31:00,1.88865,1.88881,1.88845,1.88848,153299999.0
2006-08-03 14:32:00,1.8885,1.88861,1.88814,1.88814,73399999.0
2006-08-03 14:33:00,1.88808,1.88835,1.88808,1.88822,19500000.0
2006-08-03 14:34:00,1.88806,1.88854,1.88791,1.88854,51000000.0
2006-08-03 14:35:00,1.88856,1.88935,1.88849,1.88935,87100000.0
2006-08-03 14:36:00,1.88968,1.88968,1.88892,1.88893,86500000.0
2006-08-03 14:37:00,1.88926,1.88971,1.88913,1.88971,70300000.0
2006-08-03 14:38:00,1.88974,1.88986,1.8894,1.8894,49700000.0
2006-08-03 14:39:00,1.88919,1.88971,1.88915,1.8895,106700001.0
2006-08-03 14:40:00,1.88952,1.89017,1.88947,1.89012,63400001.0
2006-08-03 14:41:00,1.89032,1.89075,1.89032,1.89075,84300001.0
2006-08-03 14:42:00,1.89072,1.89072,1.89035,1.89036,72300001.0
2006-08-03 14:43:00,1.89039,1.89074,1.89028,1.89055,110599999.0
2006-08-03 14:44:00,1.89075,1.8911,1.89075,1.8911,16900000.0
2006-08-03 14:45:00,1.89084,1.89094,1.89072,1.89087,45300000.0
2006-08-03 14:46:00,1.89077,1.89081,1.89033,1.89033,66600000.0
2006-08-03 14:47:00,1.89012,1.89045,1.89012,1.89031,93599998.0
2006-08-03 14:48:00,1.89026,1.89037,1.89018,1.89037,50899999.0
2006-08-03 14:49:00,1.89053,1.89072,1.89049,1.89049,64899998.0
2006-08-03 14:50:00,1.89063,1.89063,1.89011,1.89018,109200002.0
2006-08-03 14:51:00,1.89027,1.8904,1.89005,1.8901,73099998.0
2006-08-03 14:52:00,1.89009,1.89033,1.89009,1.89009,68400000.0
2006-08-03 14:53:00,1.88988,1.88988,1.88949,1.88979,34900000.0
2006-08-03 14:54:00,1.88991,1.88991,1.88952,1.88957,28800000.0
2006-08-03 14:55:00,1.88946,1.88962,1.88931,1.8896,62100002.0
2006-08-03 14:56:00,1.88962,1.8899,1.88962,1.8899,141300000.0
2006-08-03 14:57:00,1.88982,1.88982,1.88954,1.88954,111599999.0
2006-08-03 14:58:00,1.88954,1.88975,1.88951,1.88975,34700000.0
2006-08-03 14:59:00,1.88969,1.88984,1.88967,1.8897,38000001.0
2006-08-03 15:00:00,1.88954,1.88968,1.88946,1.88968,75999999.0
2006-08-03 15:01:00,1.88958,1.88969,1.88958,1.88963,63000001.0
2006-08-03 15:02:00,1.88954,1.88957,1.88936,1.88936,60200000.0
2006-08-03 15:03:00,1.88928,1.89025,1.88928,1.89025,90400001.0
2006-08-03 15:04:00,1.8903,1.8903,1.89013,1.89013,68999999.0
2006-08-03 15:05:00,1.89002,1.89098,1.88993,1.89098,24600000.0
2006-08-03 15:06:00,1.8911,1.89118,1.89066,1.89085,69700000.0
2006-08-03 15:07:00,1.89076,1.89076,1.89037,1.89047,97000002.0
2006-08-03 15:08:00,1.89033,1.89071,1.89033,1.89045,125899998.0
2006-08-03 15:09:00,1.89035,1.89035,1.88981,1.88988,57900000.0
2006-08-03 15:10:00,1.88977,1.88977,1.88966,1.8897,41500000.0
2006-08-03 15:11:00,1.88954,1.88954,1.88856,1.88862,114099999.0
2006-08-03 15:12:00,1.88882,1.88882,1.88801,1.88808,77900000.0
2006-08-03 15:13:00,1.88831,1.88947,1.88831,1.88947,43000000.0
2006-08-03 15:14:00,1.8895,1.89001,1.88946,1.89001,52100001.0
2006-08-03 15:15:00,1.88994,1.89012,1.88979,1.8901,45700000.0
2006-08-03 15:16:00,1.89004,1.89004,1.88949,1.8895,40600000.0
2006-08-03 15:17:00,1.88944,1.88961,1.88944,1.88957,79800000.0
2006-08-03 15:18:00,1.88959,1.88959,1.88935,1.88946,149899999.0
2006-08-03 15:19:00,1.88938,1.88953,1.88922,1.88922,118999998.0
2006-08-03 15:20:00,1.88931,1.88943,1.88924,1.88939,59199999.0
2006-08-03 15:21:00,1.8895,1.8895,1.88931,1.88949,50700000.0
2006-08-03 15:22:00,1.88955,1.88981,1.88955,1.88968,37700000.0
2006-08-03 15:23:00,1.88969,1.88981,1.88966,1.8897,79500000.0
2006-08-03 15:24:00,1.88973,1.88978,1.8896,1.88974,99600000.0
2006-08-03 15:25:00,1.88969,1.88969,1.88935,1.88935,124300001.0
2006-08-03 15:26:00,1.88923,1.88923,1.88889,1.88889,67099999.0
2006-08-03 15:27:00,1.88876,1.88876,1.8884,1.8885,106200003.0
2006-08-03 15:28:00,1.88838,1.88838,1.88816,1.8883,47200001.0
2006-08-03 15:29:00,1.88847,1.88861,1.88803,1.88803,125999999.0
2006-08-03 15:30:00,1.88804,1.88843,1.88804,1.88832,54900000.0
2006-08-03 15:31:00,1.88837,1.88842,1.88813,1.88813,73800000.0
2006-08-03 15:32:00,1.88786,1.88836,1.88767,1.88836,56700000.0
2006-08-03 15:33:00,1.88848,1.88852,1.88833,1.88845,80699998.0
2006-08-03 15:34:00,1.88841,1.88863,1.88832,1.88863,77199998.0
2006-08-03 15:35:00,1.88883,1.88883,1.8883,1.88837,53400001.0
2006-08-03 15:36:00,1.88829,1.88856,1.88828,1.88856,30700000.0
2006-08-03 15:37:00,1.88857,1.88857,1.88832,1.88832,83000001.0
2006-08-03 15:38:00,1.88822,1.88837,1.88819,1.88827,53100000.0
2006-08-03 15:39:00,1.8882,1.88837,1.88813,1.88832,25600000.0
2006-08-03 15:40:00,1.88832,1.88847,1.88832,1.88847,96099998.0
2006-08-03 15:41:00,1.88843,1.88865,1.88832,1.88832,146700001.0
2006-08-03 15:42:00,1.88834,1.88847,1.88823,1.8884,99400000.0
2006-08-03 15:43:00,1.88828,1.88846,1.88823,1.88835,46100000.0
2006-08-03 15:44:00,1.8885,1.88861,1.88839,1.88858,113500001.0
2006-08-03 15:45:00,1.88859,1.88867,1.88858,1.88865,64000000.0
2006-08-03 15:46:00,1.88853,1.88853,1.88818,1.88819,102500002.0
2006-08-03 15:47:00,1.8881,1.88813,1.88797,1.88797,70200002.0
2006-08-03 15:48:00,1.88813,1.88828,1.88804,1.88827,73300001.0
2006-08-03 15:49:00,1.88825,1.88839,1.88825,1.88832,51999999.0
2006-08-03 15:50:00,1.88811,1.88811,1.88784,1.88784,60100001.0
2006-08-03 15:51:00,1.88815,1.88827,1.88815,1.88821,13100000.0
2006-08-03 15:52:00,1.88812,1.8883,1.88805,1.88805,127099998.0
2006-08-03 15:53:00,1.88798,1.88798,1.88729,1.88729,47800000.0
2006-08-03 15:54:00,1.88735,1.8877,1.88735,1.88764,52600000.0
2006-08-03 15:55:00,1.88773,1.88779,1.88747,1.88758,95500001.0
2006-08-03 15:56:00,1.88753,1.88775,1.88746,1.88773,52800000.0
2006-08-03 15:57:00,1.88788,1.88809,1.88788,1.88809,81400000.0
2006-08-03 15:58:00,1.88792,1.88792,1.88778,1.88787,36600000.0
2006-08-03 15:59:00,1.8879,1.88805,1.88554,1.88554,76000001.0
2006-08-03 16:00:00,1.88732,1.88791,1.88603,1.88791,110300000.0
2006-08-03 16:01:00,1.88811,1.88856,1.8878,1.88794,135799998.0
2006-08-03 16:02:00,1.8877,1.8877,1.88752,1.88752,59600002.0
2006-08-03 16:03:00,1.88755,1.88784,1.88755,1.88778,40100000.0
2006-08-03 16:04:00,1.88782,1.88832,1.88782,1.88814,42300000.0
2006-08-03 16:05:00,1.88797,1.88797,1.88768,1.88785,20250000.0
2006-08-03 16:06:00,1.88808,1.88845,1.88796,1.88796,43399999.0
2006-08-03 16:07:00,1.8879,1.88801,1.88775,1.88775,140900002.0
2006-08-03 16:08:00,1.88773,1.88781,1.88768,1.8877,53800000.0
2006-08-03 16:09:00,1.88771,1.88779,1.88743,1.88743,76999999.0
2006-08-03 16:10:00,1.8873,1.8873,1.8868,1.88685,89600001.0
2006-08-03 16:11:00,1.88665,1.88665,1.88613,1.88619,61300000.0
2006-08-03 16:12:00,1.88647,1.88735,1.88647,1.8872,32999999.0
2006-08-03 16:13:00,1.88713,1.88713,1.8869,1.88694,204099997.0
2006-08-03 16:14:00,1.88688,1.88694,1.88666,1.88685,51900000.0
2006-08-03 16:15:00,1.88704,1.88749,1.88704,1.88747,100799998.0
2006-08-03 16:16:00,1.88744,1.88751,1.88699,1.88699,121100002.0
2006-08-03 16:17:00,1.88709,1.88713,1.88698,1.88711,90600000.0
2006-08-03 16:18:00,1.88717,1.88732,1.88709,1.88713,71999999.0
2006-08-03 16:19:00,1.88713,1.88726,1.88712,1.88715,137399998.0
2006-08-03 16:20:00,1.88725,1.88747,1.88723,1.88745,65700000.0
2006-08-03 16:21:00,1.88762,1.8877,1.8874,1.8874,36500000.0
2006-08-03 16:22:00,1.88726,1.88726,1.88711,1.88726,66700001.0
2006-08-03 16:23:00,1.88721,1.88733,1.88721,1.88727,32200000.0
2006-08-03 16:24:00,1.88727,1.88737,1.88718,1.88736,70000001.0
2006-08-03 16:25:00,1.8874,1.8874,1.88725,1.88727,77800000.0
2006-08-03 16:26:00,1.88728,1.88738,1.88722,1.88727,89000000.0
2006-08-03 16:27:00,1.8872,1.88724,1.88715,1.88719,53800000.0
2006-08-03 16:28:00,1.88721,1.8873,1.88714,1.88714,141900001.0
2006-08-03 16:29:00,1.88728,1.88732,1.88728,1.88732,3000000.0
2006-08-03 16:30:00,1.88756,1.88836,1.88756,1.88832,109500000.0
2006-08-03 16:31:00,1.88846,1.88901,1.88832,1.88832,125000002.0
2006-08-03 16:32:00,1.88832,1.88855,1.88832,1.88845,55199998.0
2006-08-03 16:33:00,1.88853,1.88865,1.8885,1.88865,39400000.0
2006-08-03 16:34:00,1.88872,1.88912,1.88872,1.8891,88300000.0
2006-08-03 16:35:00,1.88916,1.8893,1.88916,1.8893,49899999.0
2006-08-03 16:36:00,1.8893,1.88956,1.88927,1.88955,46499999.0
2006-08-03 16:37:00,1.88953,1.88968,1.88944,1.88968,64499999.0
2006-08-03 16:38:00,1.88972,1.8898,1.88952,1.88964,45900000.0
2006-08-03 16:39:00,1.88956,1.88967,1.88929,1.88945,90799999.0
2006-08-03 16:40:00,1.88946,1.88954,1.8894,1.8894,84000000.0
2006-08-03 16:41:00,1.88911,1.88944,1.88911,1.88935,179300003.0
2006-08-03 16:42:00,1.88935,1.88939,1.88927,1.88927,63800000.0
2006-08-03 16:43:00,1.88943,1.88966,1.88943,1.88961,29600000.0
2006-08-03 16:44:00,1.88969,1.8898,1.88969,1.88976,86799999.0
2006-08-03 16:45:00,1.88981,1.89,1.88981,1.88983,48200000.0
2006-08-03 16:46:00,1.8898,1.88983,1.88962,1.88983,81600000.0
2006-08-03 16:47:00,1.88983,1.88993,1.88932,1.8894,120699999.0
2006-08-03 16:48:00,1.88948,1.88952,1.88928,1.88929,40369999.0
2006-08-03 16:49:00,1.88938,1.8896,1.88938,1.88947,14600000.0
2006-08-03 16:50:00,1.88949,1.88956,1.889,1.889,68000000.0
2006-08-03 16:51:00,1.8888,1.88891,1.88867,1.88891,48900000.0
2006-08-03 16:52:00,1.88907,1.88963,1.88907,1.88963,50200000.0
2006-08-03 16:53:00,1.88976,1.89014,1.88976,1.88987,77700002.0
2006-08-03 16:54:00,1.8896,1.8896,1.88895,1.88895,92500002.0
2006-08-03 16:55:00,1.88858,1.88858,1.88801,1.88821,67600000.0
2006-08-03 16:56:00,1.88802,1.8881,1.88774,1.88774,82000000.0
2006-08-03 16:57:00,1.88773,1.88773,1.88724,1.88756,97400001.0
2006-08-03 16:58:00,1.88741,1.88792,1.88728,1.88792,79100000.0
2006-08-03 16:59:00,1.88793,1.88861,1.88793,1.8884,73200000.0
2006-08-03 17:00:00,1.88803,1.88823,1.88796,1.88796,123399998.0
2006-08-03 17:01:00,1.88788,1.88807,1.88772,1.88772,57800001.0
2006-08-03 17:02:00,1.88772,1.88827,1.88772,1.88827,128900000.0
2006-08-03 17:03:00,1.88836,1.88837,1.88809,1.88809,67900000.0
2006-08-03 17:04:00,1.88793,1.88794,1.88758,1.88785,61700001.0
2006-08-03 17:05:00,1.88782,1.88812,1.88782,1.88803,53269999.0
2006-08-03 17:06:00,1.88804,1.88826,1.88799,1.88825,112100001.0
2006-08-03 17:07:00,1.88813,1.88836,1.88805,1.88824,87200001.0
2006-08-03 17:08:00,1.8882,1.88823,1.88798,1.88799,68200000.0
2006-08-03 17:09:00,1.88798,1.888,1.88719,1.88719,81600000.0
2006-08-03 17:10:00,1.88696,1.88739,1.88695,1.88708,69000000.0
2006-08-03 17:11:00,1.88703,1.88726,1.88703,1.88724,83399999.0
2006-08-03 17:12:00,1.88719,1.88719,1.88681,1.88681,65400001.0
2006-08-03 17:13:00,1.88639,1.88639,1.88525,1.88525,76900000.0
2006-08-03 17:14:00,1.88532,1.88609,1.88532,1.88609,41200001.0
2006-08-03 17:15:00,1.88628,1.88628,1.88564,1.88564,74800000.0
2006-08-03 17:16:00,1.88556,1.88569,1.88548,1.8856,78300001.0
2006-08-03 17:17:00,1.88561,1.88578,1.88561,1.8857,18900000.0
2006-08-03 17:18:00,1.88556,1.88573,1.88548,1.88568,28400000.0
2006-08-03 17:19:00,1.88567,1.8857,1.88547,1.88552,55900000.0
2006-08-03 17:20:00,1.88533,1.88538,1.88528,1.88531,154000001.0
2006-08-03 17:21:00,1.88537,1.88599,1.88532,1.88599,29999999.0
2006-08-03 17:22:00,1.88625,1.88646,1.88625,1.88646,95599999.0
2006-08-03 17:23:00,1.88621,1.88621,1.88583,1.88587,46000000.0
2006-08-03 17:24:00,1.88609,1.88627,1.88609,1.88613,80599997.0
2006-08-03 17:25:00,1.88605,1.88605,1.88546,1.88546,97599999.0
2006-08-03 17:26:00,1.88552,1.88559,1.88532,1.88555,94200000.0
2006-08-03 17:27:00,1.88558,1.88592,1.88557,1.88586,74799999.0
2006-08-03 17:28:00,1.886,1.88625,1.886,1.88609,32900000.0
2006-08-03 17:29:00,1.88627,1.88675,1.88627,1.88671,50499999.0
2006-08-03 17:30:00,1.88661,1.88683,1.88637,1.8864,78199998.0
2006-08-03 17:31:00,1.88623,1.88623,1.88601,1.88607,23400000.0
2006-08-03 17:32:00,1.88606,1.88622,1.88601,1.88622,31300000.0
2006-08-03 17:33:00,1.88633,1.88676,1.88621,1.88667,50800000.0
2006-08-03 17:34:00,1.88661,1.88661,1.88601,1.88601,56699999.0
2006-08-03 17:35:00,1.88597,1.88602,1.88585,1.88585,41900000.0
2006-08-03 17:36:00,1.88582,1.88593,1.88582,1.8859,42600000.0
2006-08-03 17:37:00,1.88572,1.88608,1.88549,1.88608,52100000.0
2006-08-03 17:38:00,1.88615,1.88618,1.88567,1.8857,106099999.0
2006-08-03 17:39:00,1.88573,1.88587,1.88567,1.88574,85300001.0
2006-08-03 17:40:00,1.88579,1.88581,1.88548,1.88548,51000001.0
2006-08-03 17:41:00,1.88537,1.88548,1.8853,1.88548,38300000.0
2006-08-03 17:42:00,1.88553,1.88581,1.88551,1.88579,73000000.0
2006-08-03 17:43:00,1.88583,1.88591,1.88582,1.88583,112699998.0
2006-08-03 17:44:00,1.88573,1.88573,1.88551,1.8856,40600000.0
2006-08-03 17:45:00,1.88563,1.88594,1.88561,1.88586,116000000.0
2006-08-03 17:46:00,1.8857,1.8857,1.88552,1.88565,89500002.0
2006-08-03 17:47:00,1.88561,1.88564,1.8855,1.88555,88999997.0
2006-08-03 17:48:00,1.88557,1.88565,1.88543,1.88543,31200000.0
2006-08-03 17:49:00,1.88538,1.88552,1.88533,1.88548,80300000.0
2006-08-03 17:50:00,1.8854,1.88545,1.88528,1.88528,48600001.0
2006-08-03 17:51:00,1.88527,1.88546,1.88527,1.8854,73299999.0
2006-08-03 17:52:00,1.88533,1.88548,1.88533,1.88543,46300000.0
2006-08-03 17:53:00,1.88543,1.88549,1.88529,1.88529,61099999.0
2006-08-03 17:54:00,1.88523,1.88539,1.88523,1.88535,54299998.0
2006-08-03 17:55:00,1.88537,1.8854,1.88529,1.8853,70800000.0
2006-08-03 17:56:00,1.88528,1.88538,1.88527,1.88538,85900001.0
2006-08-03 17:57:00,1.88537,1.88544,1.88523,1.88523,37700000.0
2006-08-03 17:58:00,1.885,1.88501,1.88439,1.88439,43000000.0
2006-08-03 17:59:00,1.88431,1.88442,1.88392,1.88435,54399999.0
2006-08-03 18:00:00,1.88443,1.88457,1.88434,1.88442,96399999.0
2006-08-03 18:01:00,1.8845,1.88474,1.88431,1.88453,947799996.0
2006-08-03 18:02:00,1.88456,1.8846,1.88446,1.88448,1011999991.0
2006-08-03 18:03:00,1.88444,1.88458,1.88426,1.8843,1322699997.0
2006-08-03 18:04:00,1.88438,1.88458,1.88438,1.88448,788600004.0
2006-08-03 18:05:00,1.88455,1.88503,1.88448,1.88488,854099998.0
2006-08-03 18:06:00,1.88492,1.88524,1.8849,1.88514,1079550002.0
2006-08-03 18:07:00,1.88519,1.88546,1.88519,1.88546,1156999995.0
2006-08-03 18:08:00,1.88553,1.88574,1.88541,1.88568,1053899999.0
2006-08-03 18:09:00,1.88565,1.88583,1.88563,1.88583,532900000.0
2006-08-03 18:10:00,1.88586,1.88598,1.88571,1.88571,836199992.0
2006-08-03 18:11:00,1.88576,1.88582,1.88561,1.88561,700899998.0
2006-08-03 18:12:00,1.88548,1.88561,1.88544,1.8855,702500005.0
2006-08-03 18:13:00,1.88552,1.88556,1.88537,1.88537,634550001.0
2006-08-03 18:14:00,1.88543,1.88552,1.88537,1.88541,814299992.0
2006-08-03 18:15:00,1.88547,1.88588,1.88533,1.88581,937799999.0
2006-08-03 18:16:00,1.88582,1.88587,1.88575,1.88582,827600000.0
2006-08-03 18:17:00,1.88578,1.88578,1.8855,1.88553,530500002.0
2006-08-03 18:18:00,1.88557,1.88593,1.88557,1.88587,606900002.0
2006-08-03 18:19:00,1.88593,1.88621,1.88593,1.88615,569599999.0
2006-08-03 18:20:00,1.88622,1.88633,1.88622,1.88633,448700002.0
2006-08-03 18:21:00,1.88633,1.88633,1.88607,1.88622,876250004.0
2006-08-03 18:22:00,1.88628,1.88639,1.88623,1.88627,738299997.0
2006-08-03 18:23:00,1.88625,1.8863,1.8862,1.8863,678069999.0
2006-08-03 18:24:00,1.88628,1.88634,1.88615,1.88623,835900001.0
2006-08-03 18:25:00,1.88616,1.8863,1.88614,1.88614,699099995.0
2006-08-03 18:26:00,1.88622,1.88628,1.88613,1.88625,573600001.0
2006-08-03 18:27:00,1.88628,1.88659,1.88628,1.88653,757900002.0
2006-08-03 18:28:00,1.88655,1.88661,1.88643,1.88647,374700001.0
2006-08-03 18:29:00,1.88641,1.88645,1.88625,1.88628,757800005.0
2006-08-03 18:30:00,1.88629,1.88649,1.88629,1.88636,648399997.0
2006-08-03 18:31:00,1.88648,1.88706,1.88648,1.88704,411599995.0
2006-08-03 18:32:00,1.88705,1.88705,1.88666,1.88675,400300000.0
2006-08-03 18:33:00,1.88673,1.88682,1.88661,1.88682,933000002.0
2006-08-03 18:34:00,1.88685,1.88749,1.88681,1.88731,657299995.0
2006-08-03 18:35:00,1.88726,1.88726,1.88684,1.88684,292099998.0
2006-08-03 18:36:00,1.88684,1.8871,1.88673,1.88698,86700000.0
2006-08-03 18:37:00,1.88707,1.88711,1.88705,1.88705,136170003.0
2006-08-03 18:38:00,1.88712,1.88731,1.88712,1.88725,144200000.0
2006-08-03 18:39:00,1.88721,1.8874,1.88717,1.88717,207800000.0
2006-08-03 18:40:00,1.88715,1.88728,1.88713,1.88725,440050000.0
2006-08-03 18:41:00,1.88725,1.88743,1.88725,1.88727,319099998.0
2006-08-03 18:42:00,1.8872,1.88734,1.88715,1.8872,86300001.0
2006-08-03 18:43:00,1.8872,1.8872,1.887,1.887,166799998.0
2006-08-03 18:44:00,1.88692,1.88712,1.88687,1.88705,442999997.0
2006-08-03 18:45:00,1.88706,1.88708,1.88695,1.88698,153800000.0
2006-08-03 18:46:00,1.88697,1.88702,1.88691,1.88691,171499999.0
2006-08-03 18:47:00,1.88687,1.88687,1.88677,1.88677,123900001.0
2006-08-03 18:48:00,1.8867,1.88691,1.88666,1.8867,362300001.0
2006-08-03 18:49:00,1.88668,1.8868,1.88666,1.88675,99300000.0
2006-08-03 18:50:00,1.88678,1.8869,1.88676,1.88678,214500000.0
2006-08-03 18:51:00,1.88687,1.88707,1.88683,1.88703,421800002.0
2006-08-03 18:52:00,1.88697,1.88706,1.88693,1.88698,616100004.0
2006-08-03 18:53:00,1.8869,1.88698,1.88685,1.88685,415999998.0
2006-08-03 18:54:00,1.88688,1.8869,1.88677,1.8868,252700001.0
2006-08-03 18:55:00,1.88686,1.88689,1.88676,1.88687,799400000.0
2006-08-03 18:56:00,1.88695,1.88699,1.88678,1.8868,223299998.0
2006-08-03 18:57:00,1.88678,1.88722,1.88678,1.88711,369600000.0
2006-08-03 18:58:00,1.88718,1.88725,1.8871,1.8871,640899999.0
2006-08-03 18:59:00,1.88707,1.88721,1.88705,1.88707,507099999.0
2006-08-03 19:00:00,1.88702,1.88707,1.88689,1.88699,247300000.0
2006-08-03 19:01:00,1.88703,1.8871,1.88694,1.88706,73900000.0
2006-08-03 19:02:00,1.88708,1.88708,1.88682,1.88682,485099999.0
2006-08-03 19:03:00,1.88679,1.88691,1.8867,1.88684,670299993.0
2006-08-03 19:04:00,1.88699,1.88735,1.88697,1.8873,271100001.0
2006-08-03 19:05:00,1.88732,1.88746,1.8872,1.8872,164799998.0
2006-08-03 19:06:00,1.88712,1.88712,1.88693,1.88712,641499995.0
2006-08-03 19:07:00,1.88716,1.88746,1.88716,1.88743,356999999.0
2006-08-03 19:08:00,1.88745,1.88758,1.88743,1.88755,492600000.0
2006-08-03 19:09:00,1.88752,1.88752,1.88734,1.88744,240000002.0
2006-08-03 19:10:00,1.88742,1.88748,1.88733,1.88737,425199997.0
2006-08-03 19:11:00,1.88739,1.88742,1.88733,1.88733,168800000.0
2006-08-03 19:12:00,1.88735,1.88746,1.88735,1.88735,231800000.0
2006-08-03 19:13:00,1.88732,1.88733,1.88696,1.88719,437800001.0
2006-08-03 19:14:00,1.88715,1.88723,1.88713,1.88717,206299998.0
2006-08-03 19:15:00,1.88715,1.88715,1.88705,1.8871,503999998.0
2006-08-03 19:16:00,1.88712,1.88725,1.88712,1.88721,156699999.0
2006-08-03 19:17:00,1.88725,1.88743,1.88725,1.88739,159900001.0
2006-08-03 19:18:00,1.88742,1.88751,1.88734,1.88737,155700000.0
2006-08-03 19:19:00,1.88732,1.88732,1.88712,1.88718,360899998.0
2006-08-03 19:20:00,1.8871,1.88717,1.88705,1.8871,267700002.0
2006-08-03 19:21:00,1.88712,1.88715,1.88707,1.8871,402800002.0
2006-08-03 19:22:00,1.88712,1.88719,1.88706,1.88713,321200000.0
2006-08-03 19:23:00,1.88713,1.88724,1.88706,1.88724,304600002.0
2006-08-03 19:24:00,1.88723,1.88723,1.88717,1.88717,128600000.0
2006-08-03 19:25:00,1.88715,1.88715,1.8871,1.88715,103600003.0
2006-08-03 19:26:00,1.88715,1.88715,1.88705,1.88705,329200002.0
2006-08-03 19:27:00,1.88711,1.88727,1.88707,1.88712,430799998.0
2006-08-03 19:28:00,1.8871,1.88718,1.88702,1.8871,325700002.0
2006-08-03 19:29:00,1.88703,1.88711,1.88687,1.88698,360099996.0
2006-08-03 19:30:00,1.88695,1.88704,1.8868,1.8868,536399999.0
2006-08-03 19:31:00,1.88673,1.88675,1.88657,1.88666,330999997.0
2006-08-03 19:32:00,1.88662,1.88662,1.8865,1.88656,393900003.0
2006-08-03 19:33:00,1.8866,1.88666,1.88658,1.88662,121649999.0
2006-08-03 19:34:00,1.88655,1.88663,1.88646,1.88657,259599999.0
2006-08-03 19:35:00,1.8866,1.88673,1.88657,1.88673,499099996.0
2006-08-03 19:36:00,1.88672,1.88679,1.88655,1.88665,310899998.0
2006-08-03 19:37:00,1.88659,1.88667,1.88644,1.88665,363000001.0
2006-08-03 19:38:00,1.88664,1.88664,1.88648,1.88648,80500000.0
2006-08-03 19:39:00,1.88645,1.88649,1.88637,1.88647,207100001.0
2006-08-03 19:40:00,1.88647,1.88652,1.88638,1.88639,313100000.0
2006-08-03 19:41:00,1.88637,1.88645,1.88634,1.8864,439800001.0
2006-08-03 19:42:00,1.88639,1.88644,1.88632,1.88639,267800003.0
2006-08-03 19:43:00,1.88631,1.88642,1.88624,1.88624,124400000.0
2006-08-03 19:44:00,1.8862,1.88628,1.88615,1.8862,415399997.0
2006-08-03 19:45:00,1.88622,1.88639,1.88619,1.88639,177800000.0
2006-08-03 19:46:00,1.88645,1.88647,1.88632,1.88632,235899999.0
2006-08-03 19:47:00,1.88632,1.88637,1.88631,1.88631,65400000.0
2006-08-03 19:48:00,1.8863,1.88639,1.8863,1.88639,248100001.0
2006-08-03 19:49:00,1.88646,1.88653,1.88643,1.88653,341700005.0
2006-08-03 19:50:00,1.88655,1.88655,1.88647,1.8865,292499999.0
2006-08-03 19:51:00,1.88655,1.88688,1.88655,1.88688,229200000.0
2006-08-03 19:52:00,1.88704,1.88754,1.88704,1.88728,163799999.0
2006-08-03 19:53:00,1.88734,1.88743,1.88726,1.88743,40700000.0
2006-08-03 19:54:00,1.88744,1.88753,1.88734,1.8874,248599995.0
2006-08-03 19:55:00,1.88734,1.88747,1.88728,1.88747,101000001.0
2006-08-03 19:56:00,1.88747,1.88747,1.88725,1.8874,333600001.0
2006-08-03 19:57:00,1.88738,1.88752,1.88737,1.88748,316900000.0
2006-08-03 19:58:00,1.88745,1.88746,1.88725,1.88725,312900000.0
2006-08-03 19:59:00,1.8872,1.88734,1.8872,1.88731,243069998.0
2006-08-03 20:00:00,1.88731,1.88742,1.8873,1.88742,221000002.0
2006-08-03 20:01:00,1.88747,1.88753,1.88737,1.88747,287199999.0
2006-08-03 20:02:00,1.88753,1.88767,1.88753,1.88757,140100000.0
2006-08-03 20:03:00,1.88755,1.88764,1.88753,1.8876,75500000.0
2006-08-03 20:04:00,1.88763,1.88776,1.88762,1.88767,178400002.0
2006-08-03 20:05:00,1.88767,1.88787,1.88767,1.88787,166299999.0
2006-08-03 20:06:00,1.88793,1.88812,1.88793,1.88808,211499997.0
2006-08-03 20:07:00,1.8881,1.88815,1.88801,1.88811,163600001.0
2006-08-03 20:08:00,1.8882,1.8882,1.88793,1.88798,306600001.0
2006-08-03 20:09:00,1.88783,1.8879,1.88763,1.88772,145500001.0
2006-08-03 20:10:00,1.88776,1.88793,1.88775,1.88792,127200002.0
2006-08-03 20:11:00,1.88804,1.88804,1.88797,1.88797,47300000.0
2006-08-03 20:12:00,1.8879,1.88797,1.88782,1.8879,471750000.0
2006-08-03 20:13:00,1.88781,1.88781,1.88759,1.88759,210299998.0
2006-08-03 20:14:00,1.88759,1.88771,1.88757,1.88757,140599998.0
2006-08-03 20:15:00,1.88761,1.88817,1.88761,1.88817,370900002.0
2006-08-03 20:16:00,1.88813,1.88839,1.88813,1.88835,170500000.0
2006-08-03 20:17:00,1.88837,1.88842,1.88837,1.88839,75600000.0
2006-08-03 20:18:00,1.88838,1.8884,1.8883,1.88835,115000001.0
2006-08-03 20:19:00,1.88839,1.88849,1.88835,1.88845,105200002.0
2006-08-03 20:20:00,1.88844,1.88866,1.88844,1.8885,371199997.0
2006-08-03 20:21:00,1.8885,1.88857,1.88848,1.88848,131570000.0
2006-08-03 20:22:00,1.88845,1.88857,1.88843,1.88857,76700000.0
2006-08-03 20:23:00,1.8886,1.88873,1.88856,1.88858,364499996.0
2006-08-03 20:24:00,1.88857,1.88871,1.88857,1.88864,138199999.0
2006-08-03 20:25:00,1.88865,1.88873,1.88859,1.88866,396899996.0
2006-08-03 20:26:00,1.8886,1.88868,1.88857,1.8886,402699996.0
2006-08-03 20:27:00,1.88865,1.88868,1.8886,1.88868,229100001.0
2006-08-03 20:28:00,1.88864,1.88879,1.88864,1.8887,294999999.0
2006-08-03 20:29:00,1.88875,1.88882,1.8887,1.8887,177899999.0
2006-08-03 20:30:00,1.88869,1.88878,1.88862,1.88873,954100004.0
2006-08-03 20:31:00,1.88871,1.88871,1.88861,1.88869,574300002.0
2006-08-03 20:32:00,1.8887,1.88883,1.88866,1.88878,619800000.0
2006-08-03 20:33:00,1.88879,1.88885,1.88866,1.88866,228499998.0
2006-08-03 20:34:00,1.88872,1.88877,1.8887,1.8887,109200000.0
2006-08-03 20:35:00,1.88869,1.88879,1.88869,1.88871,36600000.0
2006-08-03 20:36:00,1.88874,1.88878,1.88864,1.88868,152900000.0
2006-08-03 20:37:00,1.8886,1.88865,1.88857,1.88858,164400000.0
2006-08-03 20:38:00,1.88859,1.88879,1.88859,1.88865,248300002.0
2006-08-03 20:39:00,1.8888,1.88885,1.88871,1.88871,236899999.0
2006-08-03 20:40:00,1.88874,1.88894,1.88874,1.8888,139800000.0
2006-08-03 20:41:00,1.88878,1.88878,1.88864,1.88872,177599998.0
2006-08-03 20:42:00,1.88878,1.88879,1.88878,1.88879,39300001.0
2006-08-03 20:43:00,1.88885,1.88905,1.88885,1.88899,276800003.0
2006-08-03 20:44:00,1.88903,1.88927,1.88903,1.88924,505899995.0
2006-08-03 20:45:00,1.88925,1.88925,1.8892,1.88925,107500001.0
2006-08-03 20:46:00,1.88927,1.88942,1.88927,1.88942,152000000.0
2006-08-03 20:47:00,1.88942,1.88959,1.88942,1.88948,412599997.0
2006-08-03 20:48:00,1.88943,1.88953,1.88941,1.88953,129100000.0
2006-08-03 20:49:00,1.88951,1.88956,1.88925,1.88956,85200001.0
2006-08-03 20:50:00,1.88954,1.88954,1.88931,1.8894,404199997.0
2006-08-03 20:51:00,1.88935,1.88935,1.88903,1.88903,332599999.0
2006-08-03 20:52:00,1.889,1.88907,1.88895,1.88898,234799997.0
2006-08-03 20:53:00,1.88896,1.88902,1.88887,1.88896,659499998.0
2006-08-03 20:54:00,1.889,1.88905,1.88897,1.88897,392000003.0
2006-08-03 20:55:00,1.88899,1.88902,1.8889,1.88892,330399998.0
2006-08-03 20:56:00,1.8889,1.88895,1.88887,1.88887,300899999.0
2006-08-03 20:57:00,1.8889,1.88893,1.88876,1.88877,542600000.0
2006-08-03 20:58:00,1.88883,1.88885,1.88865,1.88871,220499998.0
2006-08-03 20:59:00,1.8887,1.8887,1.8885,1.8885,709699998.0
2006-08-03 21:00:00,1.8884,1.88862,1.8884,1.88852,495099999.0
2006-08-03 21:01:00,1.88847,1.88861,1.88844,1.88853,333400001.0
2006-08-03 21:02:00,1.88855,1.88863,1.88848,1.88863,130600000.0
2006-08-03 21:03:00,1.88862,1.88873,1.88862,1.88868,209800001.0
2006-08-03 21:04:00,1.88869,1.88872,1.88861,1.88864,188899999.0
2006-08-03 21:05:00,1.88861,1.88873,1.88861,1.8887,176900001.0
2006-08-03 21:06:00,1.88868,1.88873,1.88868,1.8887,179900000.0
2006-08-03 21:07:00,1.88875,1.8893,1.88875,1.8893,101499999.0
2006-08-03 21:08:00,1.88933,1.88933,1.8892,1.8892,36600000.0
2006-08-03 21:09:00,1.88909,1.88917,1.88904,1.88904,78600000.0
2006-08-03 21:10:00,1.88906,1.88909,1.88906,1.88906,74200000.0
2006-08-03 21:11:00,1.889,1.88908,1.889,1.88905,62900000.0
2006-08-03 21:12:00,1.88903,1.88903,1.88893,1.88896,62700000.0
2006-08-03 21:13:00,1.88887,1.88887,1.8887,1.8887,192799999.0
2006-08-03 21:14:00,1.88868,1.88874,1.88852,1.88852,314899999.0
2006-08-03 21:15:00,1.88857,1.88862,1.88849,1.88858,192299999.0
2006-08-03 21:16:00,1.88861,1.88863,1.88852,1.88852,60700000.0
2006-08-03 21:17:00,1.88851,1.88855,1.88846,1.88853,146099999.0
2006-08-03 21:18:00,1.88856,1.88859,1.8885,1.8885,65700000.0
2006-08-03 21:19:00,1.88855,1.88857,1.8885,1.88855,114200000.0
2006-08-03 21:20:00,1.88857,1.88862,1.8885,1.88853,329400003.0
2006-08-03 21:21:00,1.88849,1.88849,1.88833,1.88845,144999998.0
2006-08-03 21:22:00,1.88848,1.88848,1.88837,1.88837,269500001.0
2006-08-03 21:23:00,1.8884,1.8884,1.8884,1.8884,1100000.0
2006-08-03 21:24:00,1.88835,1.88839,1.88832,1.88839,214999998.0
2006-08-03 21:25:00,1.8884,1.8884,1.88835,1.88838,176599997.0
2006-08-03 21:26:00,1.88842,1.88851,1.88842,1.88845,53200001.0
2006-08-03 21:27:00,1.88845,1.88853,1.88843,1.88853,128800002.0
2006-08-03 21:28:00,1.88856,1.88862,1.88852,1.88861,265199998.0
2006-08-03 21:29:00,1.8886,1.8886,1.8886,1.8886,16700000.0
2006-08-03 21:30:00,1.88857,1.88857,1.88853,1.88853,2600000.0
2006-08-03 21:31:00,1.88852,1.88858,1.88847,1.88848,101099999.0
2006-08-03 21:32:00,1.88845,1.88848,1.8883,1.88845,233500004.0
2006-08-03 21:33:00,1.88847,1.88856,1.88842,1.88845,286500000.0
2006-08-03 21:34:00,1.8884,1.8884,1.88823,1.88823,239300000.0
2006-08-03 21:35:00,1.88831,1.88833,1.88808,1.88808,34200000.0
2006-08-03 21:36:00,1.88802,1.88816,1.88802,1.88803,79900001.0
2006-08-03 21:37:00,1.88801,1.88818,1.888,1.88818,181200000.0
2006-08-03 21:38:00,1.88813,1.88837,1.88811,1.88827,117999998.0
2006-08-03 21:39:00,1.88836,1.88836,1.8883,1.8883,17100000.0
2006-08-03 21:40:00,1.88827,1.88827,1.8882,1.8882,156700002.0
2006-08-03 21:41:00,1.88822,1.88835,1.88822,1.88822,137600001.0
2006-08-03 21:42:00,1.88822,1.88822,1.88802,1.88809,89699999.0
2006-08-03 21:43:00,1.88803,1.88803,1.88786,1.88786,112199999.0
2006-08-03 21:44:00,1.88792,1.88801,1.88792,1.88801,129100000.0
2006-08-03 21:45:00,1.88804,1.8881,1.888,1.88805,102100001.0
2006-08-03 21:46:00,1.88805,1.88806,1.88801,1.88801,110700001.0
2006-08-03 21:47:00,1.88802,1.88811,1.888,1.88807,151300000.0
2006-08-03 21:48:00,1.88805,1.88816,1.88804,1.88816,91000001.0
2006-08-03 21:49:00,1.88816,1.88826,1.88816,1.88826,64700000.0
2006-08-03 21:50:00,1.88823,1.88832,1.88823,1.88825,72100000.0
2006-08-03 21:51:00,1.88826,1.88843,1.88826,1.88843,283599996.0
2006-08-03 21:52:00,1.88848,1.88848,1.88837,1.88844,50800000.0
2006-08-03 21:53:00,1.88843,1.88843,1.88833,1.88834,46500000.0
2006-08-03 21:54:00,1.88837,1.88837,1.88825,1.88825,111199999.0
2006-08-03 21:55:00,1.88827,1.88837,1.88826,1.88834,195900000.0
2006-08-03 21:56:00,1.88831,1.88831,1.88825,1.88827,139799997.0
2006-08-03 21:57:00,1.88824,1.88824,1.88818,1.88823,71100000.0
2006-08-03 21:58:00,1.88826,1.8883,1.88826,1.8883,87799999.0
2006-08-03 21:59:00,1.88831,1.88839,1.88825,1.88825,355700002.0
2006-08-03 22:00:00,1.8883,1.88835,1.88828,1.8883,91400001.0
2006-08-03 22:01:00,1.88832,1.88832,1.88815,1.88815,71300000.0
2006-08-03 22:02:00,1.88815,1.88821,1.88809,1.88817,188700002.0
2006-08-03 22:03:00,1.8881,1.88812,1.88802,1.88802,83299999.0
2006-08-03 22:04:00,1.88797,1.88806,1.88797,1.88803,336599996.0
2006-08-03 22:05:00,1.88805,1.88805,1.88797,1.88801,140300000.0
2006-08-03 22:06:00,1.88801,1.88808,1.88801,1.88803,68400000.0
2006-08-03 22:07:00,1.88808,1.88808,1.888,1.888,64100000.0
2006-08-03 22:08:00,1.888,1.888,1.88797,1.88797,77700000.0
2006-08-03 22:09:00,1.888,1.888,1.888,1.888,5400000.0
2006-08-03 22:10:00,1.88797,1.88797,1.88793,1.88796,51299999.0
2006-08-03 22:11:00,1.88794,1.88807,1.88794,1.88802,144299997.0
2006-08-03 22:12:00,1.88804,1.88804,1.88794,1.88797,204600001.0
2006-08-03 22:13:00,1.88797,1.88797,1.88782,1.88782,84499999.0
2006-08-03 22:14:00,1.88766,1.88766,1.8873,1.8873,48400000.0
2006-08-03 22:15:00,1.88739,1.88761,1.88739,1.88739,308699998.0
2006-08-03 22:16:00,1.88737,1.88752,1.88737,1.88747,245000000.0
2006-08-03 22:17:00,1.88757,1.8876,1.88743,1.88745,77900001.0
2006-08-03 22:18:00,1.8873,1.8873,1.8871,1.88717,146300001.0
2006-08-03 22:19:00,1.88721,1.88732,1.88721,1.88732,43400000.0
2006-08-03 22:20:00,1.88736,1.8874,1.88735,1.88737,69700000.0
2006-08-03 22:21:00,1.88741,1.88746,1.88735,1.88741,112500000.0
2006-08-03 22:22:00,1.88736,1.88736,1.88704,1.88714,110700001.0
2006-08-03 22:23:00,1.88702,1.88724,1.88668,1.88703,166200000.0
2006-08-03 22:24:00,1.88709,1.88719,1.88707,1.88708,21300000.0
2006-08-03 22:25:00,1.88708,1.88709,1.88701,1.88703,85199999.0
2006-08-03 22:26:00,1.88696,1.88702,1.8868,1.88702,53646993.0
2006-08-03 22:27:00,1.88701,1.88703,1.8868,1.88683,29100000.0
2006-08-03 22:28:00,1.88688,1.88691,1.8868,1.88683,95500001.0
2006-08-03 22:29:00,1.88681,1.88698,1.88677,1.8868,210599999.0
2006-08-03 22:30:00,1.88683,1.88687,1.88681,1.88681,81999998.0
2006-08-03 22:31:00,1.8868,1.8868,1.88678,1.8868,53500000.0
2006-08-03 22:32:00,1.88678,1.88683,1.88675,1.88675,179199999.0
2006-08-03 22:33:00,1.88675,1.88684,1.88675,1.8868,80700000.0
2006-08-03 22:34:00,1.88682,1.88694,1.88676,1.8868,137500000.0
2006-08-03 22:35:00,1.88699,1.8879,1.88699,1.8879,63000000.0
2006-08-03 22:36:00,1.88805,1.88819,1.88799,1.88807,83100000.0
2006-08-03 22:37:00,1.88811,1.88811,1.88792,1.88792,87199999.0
2006-08-03 22:38:00,1.88784,1.88793,1.88784,1.88792,32000000.0
2006-08-03 22:39:00,1.88793,1.88797,1.88792,1.88792,40100000.0
2006-08-03 22:40:00,1.88793,1.88809,1.88793,1.88809,90200001.0
2006-08-03 22:41:00,1.88805,1.88805,1.88768,1.8878,57800000.0
2006-08-03 22:42:00,1.88778,1.88778,1.88752,1.8877,66199999.0
2006-08-03 22:43:00,1.88763,1.88763,1.88748,1.88754,117000001.0
2006-08-03 22:44:00,1.8876,1.88772,1.88759,1.88763,134900000.0
2006-08-03 22:45:00,1.88772,1.88791,1.88771,1.88791,78099999.0
2006-08-03 22:46:00,1.88791,1.88791,1.88783,1.88785,79699998.0
2006-08-03 22:47:00,1.88782,1.8879,1.88768,1.8879,106599999.0
2006-08-03 22:48:00,1.88795,1.888,1.88787,1.88787,39700001.0
2006-08-03 22:49:00,1.88787,1.88788,1.88785,1.88788,29300000.0
2006-08-03 22:50:00,1.88788,1.88799,1.88782,1.88797,39000000.0
2006-08-03 22:51:00,1.88791,1.88791,1.88789,1.88789,11100000.0
2006-08-03 22:52:00,1.88797,1.88797,1.88797,1.88797,58599999.0
2006-08-03 22:53:00,1.88792,1.88792,1.88753,1.88784,67400000.0
2006-08-03 22:54:00,1.8879,1.8879,1.88775,1.88775,58800000.0
2006-08-03 22:55:00,1.88772,1.88772,1.88769,1.88769,31899999.0
2006-08-03 22:56:00,1.88758,1.88758,1.88749,1.8875,110099999.0
2006-08-03 22:57:00,1.88759,1.88766,1.88749,1.88757,82100001.0
2006-08-03 22:58:00,1.88733,1.88755,1.88732,1.88737,53100000.0
2006-08-03 22:59:00,1.8874,1.8874,1.8873,1.88735,139299998.0
2006-08-03 23:00:00,1.88715,1.8873,1.88715,1.8873,68400000.0
2006-08-03 23:01:00,1.88742,1.88752,1.88723,1.88741,82699999.0
2006-08-03 23:02:00,1.88722,1.88737,1.88694,1.88694,69099999.0
2006-08-03 23:03:00,1.88717,1.88729,1.88687,1.88713,111600001.0
2006-08-03 23:04:00,1.88727,1.8873,1.88703,1.88722,106700001.0
2006-08-03 23:05:00,1.88705,1.88705,1.88675,1.88676,37800000.0
2006-08-03 23:06:00,1.887,1.8871,1.88678,1.88698,107400000.0
2006-08-03 23:07:00,1.88697,1.8872,1.88686,1.8872,100200000.0
2006-08-03 23:08:00,1.88713,1.88713,1.88699,1.88712,59600000.0
2006-08-03 23:09:00,1.88701,1.88725,1.88678,1.88725,60500001.0
2006-08-03 23:10:00,1.88727,1.88734,1.887,1.88717,35100000.0
2006-08-03 23:11:00,1.88728,1.88742,1.88716,1.88727,46500000.0
2006-08-03 23:12:00,1.88737,1.88749,1.88702,1.8871,74500000.0
2006-08-03 23:13:00,1.8872,1.88745,1.8871,1.88739,57000000.0
2006-08-03 23:14:00,1.88742,1.88742,1.8871,1.88742,90500000.0
2006-08-03 23:15:00,1.88744,1.88749,1.88721,1.8873,104500003.0
2006-08-03 23:16:00,1.88742,1.88751,1.88717,1.88717,111399998.0
2006-08-03 23:17:00,1.88718,1.88753,1.88718,1.8875,37700000.0
2006-08-03 23:18:00,1.88757,1.88759,1.88722,1.88739,72799999.0
2006-08-03 23:19:00,1.88728,1.88741,1.88707,1.8873,73300000.0
2006-08-03 23:20:00,1.88729,1.88751,1.88729,1.88733,98300001.0
2006-08-03 23:21:00,1.88733,1.88744,1.8871,1.88729,117699999.0
2006-08-03 23:22:00,1.8873,1.8875,1.88707,1.88745,94900000.0
2006-08-03 23:23:00,1.88743,1.88745,1.88724,1.88742,103400000.0
2006-08-03 23:24:00,1.8873,1.88736,1.88722,1.88731,51100000.0
2006-08-03 23:25:00,1.88718,1.88751,1.88715,1.88741,62399999.0
2006-08-03 23:26:00,1.88719,1.88719,1.88709,1.88709,24199999.0
2006-08-03 23:27:00,1.88695,1.88711,1.88695,1.88711,42099999.0
2006-08-03 23:28:00,1.8871,1.8871,1.8871,1.8871,21100000.0
2006-08-03 23:29:00,1.88718,1.88718,1.88704,1.88708,91700000.0
2006-08-03 23:30:00,1.88708,1.88709,1.88703,1.88709,11400000.0
2006-08-03 23:31:00,1.88697,1.88714,1.88697,1.88707,44900000.0
2006-08-03 23:32:00,1.88708,1.88714,1.88698,1.88705,34399999.0
2006-08-03 23:33:00,1.88711,1.88713,1.88694,1.88694,80200000.0
2006-08-03 23:34:00,1.88695,1.887,1.88695,1.88695,61000000.0
2006-08-03 23:35:00,1.88699,1.88712,1.88699,1.887,55500000.0
2006-08-03 23:36:00,1.88698,1.88711,1.88694,1.88711,20400000.0
2006-08-03 23:37:00,1.88715,1.88715,1.88715,1.88715,40700002.0
2006-08-03 23:38:00,1.88705,1.88715,1.88705,1.88715,19200000.0
2006-08-03 23:39:00,1.88715,1.88715,1.88715,1.88715,13100000.0
2006-08-03 23:40:00,1.88719,1.88727,1.88719,1.88727,15000000.0
2006-08-03 23:41:00,1.88723,1.88723,1.88723,1.88723,3600000.0
2006-08-03 23:42:00,1.8873,1.8873,1.8873,1.8873,3200000.0
2006-08-03 23:43:00,1.88725,1.88733,1.88725,1.8873,65100000.0
2006-08-03 23:44:00,1.88725,1.88725,1.88725,1.88725,1900000.0
2006-08-03 23:45:00,1.88719,1.88755,1.8869,1.88755,40700000.0
2006-08-03 23:46:00,1.88736,1.8875,1.88705,1.88708,53999999.0
2006-08-03 23:47:00,1.88698,1.88723,1.88695,1.88723,48900000.0
2006-08-03 23:48:00,1.88715,1.88722,1.88712,1.8872,76300001.0
2006-08-03 23:49:00,1.88722,1.88735,1.88718,1.88733,121800002.0
2006-08-03 23:50:00,1.88739,1.88751,1.88739,1.88745,31800000.0
2006-08-03 23:51:00,1.88743,1.88748,1.88735,1.88748,101000001.0
2006-08-03 23:52:00,1.88747,1.88761,1.88737,1.88737,72600000.0
2006-08-03 23:53:00,1.88732,1.88732,1.8872,1.88732,93099998.0
2006-08-03 23:54:00,1.88732,1.88745,1.88732,1.88745,78600001.0
2006-08-03 23:55:00,1.88738,1.88738,1.88733,1.88733,28600000.0
2006-08-03 23:56:00,1.88732,1.88734,1.88724,1.88724,93700000.0
2006-08-03 23:57:00,1.8873,1.8873,1.8873,1.8873,13000000.0
2006-08-03 23:58:00,1.88735,1.88735,1.8873,1.8873,22200000.0
2006-08-03 23:59:00,1.88738,1.88743,1.88738,1.88743,26100000.0
2006-08-04 00:00:00,1.88748,1.88754,1.88748,1.88754,8600000.0
2006-08-04 00:01:00,1.88757,1.88758,1.88757,1.88758,10600000.0
2006-08-04 00:02:00,1.8876,1.8876,1.88746,1.8875,64099999.0
2006-08-04 00:03:00,1.88749,1.88749,1.88734,1.88745,67899999.0
2006-08-04 00:04:00,1.88731,1.88734,1.88731,1.88734,7500000.0
2006-08-04 00:05:00,1.88737,1.88742,1.88736,1.88741,23800000.0
2006-08-04 00:06:00,1.88743,1.88761,1.8874,1.88761,84000002.0
2006-08-04 00:07:00,1.88758,1.88777,1.88758,1.88777,35300001.0
2006-08-04 00:08:00,1.88783,1.88783,1.88772,1.88772,15700000.0
2006-08-04 00:09:00,1.88775,1.88775,1.8877,1.8877,59800002.0
2006-08-04 00:10:00,1.88769,1.88773,1.88762,1.88762,43199999.0
2006-08-04 00:11:00,1.88769,1.88782,1.88765,1.88782,142100001.0
2006-08-04 00:12:00,1.88778,1.88786,1.88762,1.88762,62670001.0
2006-08-04 00:13:00,1.88765,1.8879,1.88765,1.88788,59500000.0
2006-08-04 00:14:00,1.8879,1.8879,1.88783,1.88785,14100000.0
2006-08-04 00:15:00,1.8879,1.88795,1.88788,1.88788,46400001.0
2006-08-04 00:16:00,1.88793,1.88796,1.8878,1.88782,31800000.0
2006-08-04 00:17:00,1.88787,1.88793,1.88787,1.88793,8000000.0
2006-08-04 00:18:00,1.888,1.88807,1.88789,1.88789,47900000.0
2006-08-04 00:19:00,1.88781,1.88794,1.88781,1.88788,50800000.0
2006-08-04 00:20:00,1.88781,1.88781,1.88779,1.88779,7600000.0
2006-08-04 00:21:00,1.88765,1.88765,1.88756,1.88763,48099998.0
2006-08-04 00:22:00,1.88762,1.88767,1.88762,1.88767,43500000.0
2006-08-04 00:23:00,1.88767,1.88767,1.8876,1.88765,26300000.0
2006-08-04 00:24:00,1.88755,1.88755,1.88728,1.88728,91800003.0
2006-08-04 00:25:00,1.88723,1.88741,1.88723,1.88725,30200000.0
2006-08-04 00:26:00,1.88731,1.88731,1.8872,1.88722,71100000.0
2006-08-04 00:27:00,1.88719,1.8873,1.88711,1.8873,78899999.0
2006-08-04 00:28:00,1.88732,1.88733,1.88723,1.88732,16000000.0
2006-08-04 00:29:00,1.8873,1.88748,1.8873,1.88748,37300000.0
2006-08-04 00:30:00,1.88741,1.88741,1.88721,1.8873,48099999.0
2006-08-04 00:31:00,1.8874,1.8874,1.8874,1.8874,6000000.0
2006-08-04 00:32:00,1.88736,1.88739,1.88721,1.88739,62300000.0
2006-08-04 00:33:00,1.88738,1.88738,1.88737,1.88737,7200000.0
2006-08-04 00:34:00,1.88735,1.88735,1.88732,1.88732,25399999.0
2006-08-04 00:35:00,1.88732,1.88732,1.8873,1.8873,3800000.0
2006-08-04 00:36:00,1.88728,1.88737,1.88723,1.88737,71200000.0
2006-08-04 00:37:00,1.88725,1.88725,1.88705,1.88705,17400000.0
2006-08-04 00:38:00,1.88688,1.88688,1.88684,1.88684,15300000.0
2006-08-04 00:39:00,1.88686,1.88686,1.8867,1.8867,109000000.0
2006-08-04 00:40:00,1.8867,1.88681,1.8867,1.8868,71499999.0
2006-08-04 00:41:00,1.88676,1.88681,1.88674,1.8868,154099996.0
2006-08-04 00:42:00,1.88672,1.88684,1.8866,1.88681,65699999.0
2006-08-04 00:43:00,1.88694,1.88696,1.88688,1.88688,71499998.0
2006-08-04 00:44:00,1.88681,1.88686,1.88675,1.88679,47099999.0
2006-08-04 00:45:00,1.88681,1.8869,1.88677,1.88685,7500000.0
2006-08-04 00:46:00,1.88678,1.88687,1.88674,1.88678,107999999.0
2006-08-04 00:47:00,1.88675,1.88679,1.88666,1.88669,57570000.0
2006-08-04 00:48:00,1.88665,1.88667,1.8866,1.88667,17700000.0
2006-08-04 00:49:00,1.88668,1.88683,1.88668,1.8868,53100000.0
2006-08-04 00:50:00,1.88684,1.88684,1.88681,1.88681,15500000.0
2006-08-04 00:51:00,1.88688,1.88688,1.88687,1.88687,4000000.0
2006-08-04 00:52:00,1.88689,1.88703,1.88689,1.88703,32800001.0
2006-08-04 00:53:00,1.88695,1.88702,1.88684,1.88684,74000000.0
2006-08-04 00:54:00,1.88689,1.88691,1.88685,1.8869,55699999.0
2006-08-04 00:55:00,1.88689,1.88693,1.88687,1.88689,96200000.0
2006-08-04 00:56:00,1.88676,1.88676,1.88669,1.88669,1000000.0
2006-08-04 00:57:00,1.88668,1.88668,1.8866,1.8866,40500000.0
2006-08-04 00:58:00,1.88657,1.88666,1.88655,1.8866,144800000.0
2006-08-04 00:59:00,1.88667,1.88672,1.88658,1.88669,42400000.0
2006-08-04 01:00:00,1.88666,1.88672,1.88666,1.88672,9500000.0
2006-08-04 01:01:00,1.88666,1.88672,1.88664,1.8867,48000000.0
2006-08-04 01:02:00,1.88668,1.88689,1.88668,1.88677,25000000.0
2006-08-04 01:03:00,1.88686,1.88687,1.88677,1.88687,76699999.0
2006-08-04 01:04:00,1.88685,1.88696,1.88684,1.88688,104199998.0
2006-08-04 01:05:00,1.88693,1.88693,1.8868,1.88685,114000000.0
2006-08-04 01:06:00,1.88687,1.88693,1.88687,1.88693,20500000.0
2006-08-04 01:07:00,1.88693,1.88694,1.88682,1.88682,22500000.0
2006-08-04 01:08:00,1.88682,1.88687,1.88668,1.88668,90600000.0
2006-08-04 01:09:00,1.8866,1.88676,1.88658,1.88676,84300001.0
2006-08-04 01:10:00,1.88681,1.88687,1.88679,1.8868,72699999.0
2006-08-04 01:11:00,1.88687,1.88687,1.88678,1.8868,21200000.0
2006-08-04 01:12:00,1.88669,1.88669,1.88642,1.88642,29900000.0
2006-08-04 01:13:00,1.8864,1.88649,1.8864,1.88643,89800000.0
2006-08-04 01:14:00,1.88644,1.88652,1.88644,1.8865,30000000.0
2006-08-04 01:15:00,1.88643,1.88643,1.88632,1.88643,58899999.0
2006-08-04 01:16:00,1.88637,1.88637,1.88625,1.88628,35000000.0
2006-08-04 01:17:00,1.8863,1.88635,1.88625,1.8863,29700000.0
2006-08-04 01:18:00,1.88635,1.88635,1.8863,1.88635,66900000.0
2006-08-04 01:19:00,1.88626,1.88627,1.88626,1.88627,13500000.0
2006-08-04 01:20:00,1.88625,1.8863,1.88625,1.8863,16100000.0
2006-08-04 01:21:00,1.88625,1.8863,1.88623,1.8863,67699999.0
2006-08-04 01:22:00,1.88628,1.88639,1.88621,1.88627,54900000.0
2006-08-04 01:23:00,1.88627,1.88633,1.88619,1.88619,96799998.0
2006-08-04 01:24:00,1.8861,1.8862,1.8861,1.8861,38000000.0
2006-08-04 01:25:00,1.88614,1.88619,1.88609,1.88612,41700000.0
2006-08-04 01:26:00,1.88617,1.88618,1.88612,1.88615,41400000.0
2006-08-04 01:27:00,1.8861,1.88618,1.8861,1.88618,47299999.0
2006-08-04 01:28:00,1.886,1.886,1.88573,1.88573,26000000.0
2006-08-04 01:29:00,1.88573,1.88592,1.88573,1.88585,112099999.0
2006-08-04 01:30:00,1.88593,1.88597,1.88592,1.88594,73300002.0
2006-08-04 01:31:00,1.88602,1.88605,1.88597,1.88597,56400000.0
2006-08-04 01:32:00,1.88596,1.88596,1.88581,1.8859,45400000.0
2006-08-04 01:33:00,1.8859,1.88593,1.88583,1.8859,44800000.0
2006-08-04 01:34:00,1.8859,1.8859,1.88579,1.88588,22000001.0
2006-08-04 01:35:00,1.88577,1.88582,1.88575,1.88582,67000000.0
2006-08-04 01:36:00,1.88573,1.88573,1.88555,1.88555,37100000.0
2006-08-04 01:37:00,1.88557,1.88557,1.88546,1.88552,72700000.0
2006-08-04 01:38:00,1.88553,1.88563,1.88553,1.88563,51700000.0
2006-08-04 01:39:00,1.88567,1.88567,1.88555,1.88563,24500000.0
2006-08-04 01:40:00,1.88566,1.88566,1.88566,1.88566,19600001.0
2006-08-04 01:41:00,1.88577,1.88579,1.88566,1.88572,131899999.0
2006-08-04 01:42:00,1.88573,1.88581,1.8857,1.88578,66599999.0
2006-08-04 01:43:00,1.88581,1.88588,1.88575,1.88584,59800000.0
2006-08-04 01:44:00,1.88579,1.88579,1.88579,1.88579,6200000.0
2006-08-04 01:45:00,1.88587,1.88601,1.88587,1.8859,43100000.0
2006-08-04 01:46:00,1.88591,1.88594,1.88591,1.88594,51100000.0
2006-08-04 01:47:00,1.88594,1.88598,1.88592,1.88595,87499998.0
2006-08-04 01:48:00,1.88593,1.88593,1.88578,1.88586,120600001.0
2006-08-04 01:49:00,1.88573,1.88602,1.88562,1.88602,79400001.0
2006-08-04 01:50:00,1.88597,1.88599,1.8859,1.88591,70500000.0
2006-08-04 01:51:00,1.88599,1.88599,1.8859,1.88592,80499998.0
2006-08-04 01:52:00,1.8859,1.88595,1.88587,1.8859,49300001.0
2006-08-04 01:53:00,1.88599,1.88611,1.88599,1.88611,57399999.0
2006-08-04 01:54:00,1.88607,1.88612,1.88599,1.88599,21600000.0
2006-08-04 01:55:00,1.88595,1.886,1.88595,1.88595,24300000.0
2006-08-04 01:56:00,1.88598,1.88602,1.88596,1.88601,35200000.0
2006-08-04 01:57:00,1.88599,1.88617,1.88599,1.88615,58800000.0
2006-08-04 01:58:00,1.88619,1.88622,1.88591,1.88615,38100000.0
2006-08-04 01:59:00,1.8862,1.88628,1.88612,1.88626,61600001.0
2006-08-04 02:00:00,1.88628,1.88634,1.88619,1.88634,21400000.0
2006-08-04 02:01:00,1.88629,1.88643,1.88622,1.88628,42299998.0
2006-08-04 02:02:00,1.88615,1.88616,1.8861,1.8861,10300000.0
2006-08-04 02:03:00,1.88615,1.88617,1.88592,1.88594,19400000.0
2006-08-04 02:04:00,1.8859,1.88605,1.8859,1.88592,28200000.0
2006-08-04 02:05:00,1.88594,1.88604,1.88594,1.88599,80899999.0
2006-08-04 02:06:00,1.88608,1.88618,1.88608,1.88616,52600001.0
2006-08-04 02:07:00,1.88609,1.88617,1.88587,1.88611,99300000.0
2006-08-04 02:08:00,1.88607,1.88607,1.88596,1.88605,120499997.0
2006-08-04 02:09:00,1.88595,1.88606,1.88593,1.88605,101899999.0
2006-08-04 02:10:00,1.88603,1.88603,1.88589,1.88591,66499998.0
2006-08-04 02:11:00,1.88598,1.886,1.88589,1.886,60500000.0
2006-08-04 02:12:00,1.88592,1.88593,1.8858,1.8858,63000000.0
2006-08-04 02:13:00,1.88586,1.88593,1.88579,1.88588,84499999.0
2006-08-04 02:14:00,1.88593,1.88593,1.88582,1.88582,68499999.0
2006-08-04 02:15:00,1.88583,1.88583,1.88569,1.88569,44200000.0
2006-08-04 02:16:00,1.8858,1.8858,1.88568,1.8857,40400001.0
2006-08-04 02:17:00,1.88576,1.88578,1.88573,1.88574,20800000.0
2006-08-04 02:18:00,1.88575,1.88583,1.8857,1.88583,69700000.0
2006-08-04 02:19:00,1.88582,1.88593,1.88579,1.88593,55200002.0
2006-08-04 02:20:00,1.88593,1.88601,1.88582,1.88601,45500000.0
2006-08-04 02:21:00,1.88602,1.88622,1.88598,1.88622,37000000.0
2006-08-04 02:22:00,1.88615,1.88629,1.88615,1.88622,79100001.0
2006-08-04 02:23:00,1.88625,1.8863,1.88622,1.88625,43900000.0
2006-08-04 02:24:00,1.88623,1.8863,1.88619,1.8863,51900000.0
2006-08-04 02:25:00,1.88627,1.88642,1.88627,1.88642,105300002.0
2006-08-04 02:26:00,1.8864,1.88641,1.88626,1.88635,36100000.0
2006-08-04 02:27:00,1.88629,1.88642,1.88627,1.88642,84600000.0
2006-08-04 02:28:00,1.88628,1.88632,1.88628,1.88632,9800000.0
2006-08-04 02:29:00,1.88621,1.88635,1.88611,1.88635,60546993.0
2006-08-04 02:30:00,1.88637,1.88642,1.88634,1.88636,36200000.0
2006-08-04 02:31:00,1.88639,1.88642,1.8861,1.88636,119799998.0
2006-08-04 02:32:00,1.88639,1.88642,1.88633,1.88633,46100000.0
2006-08-04 02:33:00,1.88632,1.8864,1.88627,1.88637,31099999.0
2006-08-04 02:34:00,1.88627,1.88635,1.88627,1.88628,84700002.0
2006-08-04 02:35:00,1.88628,1.8863,1.88628,1.8863,21500000.0
2006-08-04 02:36:00,1.88628,1.88629,1.8862,1.88622,46800000.0
2006-08-04 02:37:00,1.88635,1.88637,1.88635,1.88637,36199999.0
2006-08-04 02:38:00,1.88637,1.88645,1.88637,1.88645,44100001.0
2006-08-04 02:39:00,1.88645,1.88645,1.88638,1.88645,85200000.0
2006-08-04 02:40:00,1.88642,1.88643,1.88641,1.88641,25900000.0
2006-08-04 02:41:00,1.88644,1.88653,1.88644,1.88649,49600000.0
2006-08-04 02:42:00,1.8865,1.88653,1.88642,1.88653,61000000.0
2006-08-04 02:43:00,1.8865,1.88655,1.8865,1.8865,12000000.0
2006-08-04 02:44:00,1.88644,1.88656,1.88642,1.88656,165600000.0
2006-08-04 02:45:00,1.88651,1.88654,1.8865,1.8865,47999999.0
2006-08-04 02:46:00,1.88654,1.88665,1.88654,1.88665,30900000.0
2006-08-04 02:47:00,1.88682,1.88689,1.88682,1.88689,34200000.0
2006-08-04 02:48:00,1.88707,1.88707,1.88706,1.88706,24600001.0
2006-08-04 02:49:00,1.88706,1.8871,1.88697,1.8871,83800001.0
2006-08-04 02:50:00,1.88701,1.88706,1.88695,1.88701,27200000.0
2006-08-04 02:51:00,1.8869,1.887,1.88689,1.88698,27800000.0
2006-08-04 02:52:00,1.8869,1.8869,1.88685,1.88688,40499999.0
2006-08-04 02:53:00,1.88688,1.88695,1.88687,1.88695,24600000.0
2006-08-04 02:54:00,1.88693,1.88699,1.88686,1.88698,65400000.0
2006-08-04 02:55:00,1.88695,1.88699,1.88682,1.88682,50100000.0
2006-08-04 02:56:00,1.88688,1.88701,1.88688,1.8869,87699999.0
2006-08-04 02:57:00,1.88687,1.88695,1.88687,1.88688,66200000.0
2006-08-04 02:58:00,1.88695,1.88695,1.88691,1.88692,31100000.0
2006-08-04 02:59:00,1.88688,1.88704,1.88679,1.88704,48400000.0
2006-08-04 03:00:00,1.887,1.88703,1.88697,1.887,36000000.0
2006-08-04 03:01:00,1.88697,1.88697,1.88685,1.88689,31300001.0
2006-08-04 03:02:00,1.88684,1.887,1.88684,1.887,39400000.0
2006-08-04 03:03:00,1.88711,1.88714,1.88704,1.88713,47500000.0
2006-08-04 03:04:00,1.88715,1.88715,1.8871,1.88713,30600001.0
2006-08-04 03:05:00,1.88712,1.88736,1.88712,1.88736,54500001.0
2006-08-04 03:06:00,1.88737,1.88752,1.88736,1.88737,59700000.0
2006-08-04 03:07:00,1.88745,1.88757,1.88742,1.88749,97000000.0
2006-08-04 03:08:00,1.88742,1.8875,1.88733,1.88745,87099999.0
2006-08-04 03:09:00,1.88745,1.88745,1.88735,1.88745,14900000.0
2006-08-04 03:10:00,1.8875,1.88759,1.8875,1.88751,77700001.0
2006-08-04 03:11:00,1.8875,1.8876,1.88746,1.8875,93700001.0
2006-08-04 03:12:00,1.88755,1.88755,1.88738,1.88741,42799999.0
2006-08-04 03:13:00,1.88742,1.88742,1.88712,1.88712,66600000.0
2006-08-04 03:14:00,1.88715,1.88715,1.88715,1.88715,13200000.0
2006-08-04 03:15:00,1.88713,1.88713,1.88693,1.88699,116300001.0
2006-08-04 03:16:00,1.88701,1.88701,1.88687,1.88698,36900000.0
2006-08-04 03:17:00,1.88704,1.88723,1.88704,1.88715,73500000.0
2006-08-04 03:18:00,1.88715,1.88726,1.88705,1.88718,61700000.0
2006-08-04 03:19:00,1.88725,1.88728,1.88713,1.88713,45499999.0
2006-08-04 03:20:00,1.88705,1.88722,1.88705,1.88707,98100000.0
2006-08-04 03:21:00,1.88702,1.88704,1.8867,1.88672,86600000.0
2006-08-04 03:22:00,1.88663,1.8867,1.88658,1.88661,58400001.0
2006-08-04 03:23:00,1.88672,1.88674,1.88665,1.88672,30000000.0
2006-08-04 03:24:00,1.88668,1.8868,1.88668,1.88677,26400000.0
2006-08-04 03:25:00,1.88675,1.8868,1.88672,1.88675,76800000.0
2006-08-04 03:26:00,1.88673,1.88683,1.88673,1.88683,28000000.0
2006-08-04 03:27:00,1.88684,1.88686,1.88684,1.88686,26600000.0
2006-08-04 03:28:00,1.88693,1.88706,1.88678,1.88687,76200000.0
2006-08-04 03:29:00,1.88692,1.887,1.88691,1.88691,45500000.0
2006-08-04 03:30:00,1.88699,1.88706,1.88696,1.88702,60000001.0
2006-08-04 03:31:00,1.887,1.887,1.8869,1.88695,40000000.0
2006-08-04 03:32:00,1.88701,1.88707,1.88699,1.88705,93400002.0
2006-08-04 03:33:00,1.887,1.88701,1.887,1.88701,24300000.0
2006-08-04 03:34:00,1.88711,1.88711,1.88709,1.88709,10800000.0
2006-08-04 03:35:00,1.88724,1.88737,1.88723,1.88723,73100001.0
2006-08-04 03:36:00,1.88718,1.88728,1.88718,1.88728,34300000.0
2006-08-04 03:37:00,1.88731,1.88731,1.88724,1.88724,16900000.0
2006-08-04 03:38:00,1.8872,1.88728,1.88715,1.88715,39600000.0
2006-08-04 03:39:00,1.8872,1.88731,1.8872,1.88727,25400000.0
2006-08-04 03:40:00,1.88737,1.88743,1.88735,1.88743,23700000.0
2006-08-04 03:41:00,1.88736,1.88736,1.88732,1.88732,40899998.0
2006-08-04 03:42:00,1.8873,1.88751,1.8873,1.88739,33400000.0
2006-08-04 03:43:00,1.8874,1.88745,1.88729,1.88734,53300000.0
2006-08-04 03:44:00,1.88737,1.88757,1.88737,1.88751,35450000.0
2006-08-04 03:45:00,1.88748,1.88759,1.88748,1.88759,31900000.0
2006-08-04 03:46:00,1.88755,1.88762,1.8875,1.8875,18900000.0
2006-08-04 03:47:00,1.88758,1.8877,1.88758,1.88758,88199999.0
2006-08-04 03:48:00,1.88752,1.8877,1.88751,1.8877,46100001.0
2006-08-04 03:49:00,1.88791,1.88811,1.88791,1.88806,81799998.0
2006-08-04 03:50:00,1.88788,1.88803,1.88784,1.88799,52900000.0
2006-08-04 03:51:00,1.88803,1.88818,1.88803,1.88817,76800000.0
2006-08-04 03:52:00,1.88829,1.88842,1.88829,1.88832,65799999.0
2006-08-04 03:53:00,1.88828,1.8883,1.88809,1.88809,71300000.0
2006-08-04 03:54:00,1.88807,1.8881,1.88803,1.88803,44800000.0
2006-08-04 03:55:00,1.88802,1.88804,1.88796,1.88797,36600000.0
2006-08-04 03:56:00,1.88803,1.88803,1.88789,1.88803,85200000.0
2006-08-04 03:57:00,1.88797,1.888,1.88797,1.888,104199996.0
2006-08-04 03:58:00,1.888,1.88807,1.88795,1.88805,37600000.0
2006-08-04 03:59:00,1.888,1.88808,1.888,1.88808,20000000.0
2006-08-04 04:00:00,1.88801,1.88801,1.88799,1.88799,19100000.0
2006-08-04 04:01:00,1.88792,1.88792,1.8879,1.8879,29400001.0
2006-08-04 04:02:00,1.88795,1.88795,1.88795,1.88795,2600000.0
2006-08-04 04:03:00,1.88793,1.88798,1.88791,1.88798,13700000.0
2006-08-04 04:04:00,1.88793,1.888,1.88792,1.88792,27800000.0
2006-08-04 04:05:00,1.88792,1.88803,1.88792,1.88803,40099999.0
2006-08-04 04:06:00,1.88783,1.88783,1.88759,1.88763,89700001.0
2006-08-04 04:07:00,1.8876,1.88765,1.88753,1.88753,86000001.0
2006-08-04 04:08:00,1.88765,1.88765,1.88755,1.88765,60499999.0
2006-08-04 04:09:00,1.88763,1.88763,1.88743,1.88743,47900000.0
2006-08-04 04:10:00,1.88737,1.8875,1.88735,1.88735,53099999.0
2006-08-04 04:11:00,1.88735,1.88735,1.8873,1.8873,47600000.0
2006-08-04 04:12:00,1.88735,1.88735,1.8873,1.8873,54699998.0
2006-08-04 04:13:00,1.88735,1.88738,1.88725,1.88725,73400001.0
2006-08-04 04:14:00,1.88725,1.88726,1.8871,1.8871,65000000.0
2006-08-04 04:15:00,1.88721,1.88732,1.88718,1.88732,32800000.0
2006-08-04 04:16:00,1.8873,1.88735,1.8873,1.8873,58000000.0
2006-08-04 04:17:00,1.88717,1.88717,1.88709,1.88716,21000000.0
2006-08-04 04:18:00,1.88723,1.88723,1.88717,1.88717,35900000.0
2006-08-04 04:19:00,1.88714,1.88721,1.88704,1.88707,42100000.0
2006-08-04 04:20:00,1.887,1.88712,1.887,1.88702,54300000.0
2006-08-04 04:21:00,1.88704,1.88704,1.88696,1.88696,63300000.0
2006-08-04 04:22:00,1.88688,1.88699,1.88688,1.88698,64700002.0
2006-08-04 04:23:00,1.88695,1.88695,1.8869,1.8869,30800000.0
2006-08-04 04:24:00,1.8869,1.88695,1.8869,1.8869,46400000.0
2006-08-04 04:25:00,1.88682,1.88682,1.88663,1.88669,80800002.0
2006-08-04 04:26:00,1.88672,1.88672,1.88659,1.88662,44300000.0
2006-08-04 04:27:00,1.88665,1.88665,1.88658,1.88665,44770000.0
2006-08-04 04:28:00,1.88661,1.88683,1.88661,1.88683,106999997.0
2006-08-04 04:29:00,1.88687,1.88695,1.88683,1.88687,117800002.0
2006-08-04 04:30:00,1.88683,1.88689,1.88676,1.8868,59100001.0
2006-08-04 04:31:00,1.88683,1.8869,1.88675,1.8869,87899998.0
2006-08-04 04:32:00,1.88688,1.88694,1.88685,1.88694,36300000.0
2006-08-04 04:33:00,1.887,1.88708,1.88688,1.88688,33700000.0
2006-08-04 04:34:00,1.887,1.887,1.887,1.887,30500001.0
2006-08-04 04:35:00,1.88695,1.88706,1.88695,1.88698,23400000.0
2006-08-04 04:36:00,1.88689,1.88689,1.88664,1.8867,48800000.0
2006-08-04 04:37:00,1.8867,1.8867,1.88657,1.88657,73400000.0
2006-08-04 04:38:00,1.88656,1.88661,1.88647,1.88649,46799999.0
2006-08-04 04:39:00,1.88641,1.88652,1.88641,1.88642,24400000.0
2006-08-04 04:40:00,1.88647,1.88651,1.88634,1.88634,46600001.0
2006-08-04 04:41:00,1.88613,1.88613,1.88607,1.88607,31199999.0
2006-08-04 04:42:00,1.88593,1.8861,1.88593,1.88597,110099998.0
2006-08-04 04:43:00,1.88592,1.88602,1.88592,1.88602,77299999.0
2006-08-04 04:44:00,1.886,1.88605,1.88595,1.88595,25000000.0
2006-08-04 04:45:00,1.88589,1.88589,1.88576,1.88576,1700000.0
2006-08-04 04:46:00,1.8857,1.88578,1.88568,1.88576,86700001.0
2006-08-04 04:47:00,1.88569,1.88599,1.88569,1.88597,96399998.0
2006-08-04 04:48:00,1.886,1.886,1.8859,1.8859,19200000.0
2006-08-04 04:49:00,1.88582,1.88585,1.88581,1.88582,27900000.0
2006-08-04 04:50:00,1.8858,1.8858,1.8857,1.8857,16400000.0
2006-08-04 04:51:00,1.8857,1.88572,1.88561,1.88561,33699999.0
2006-08-04 04:52:00,1.8857,1.88579,1.88568,1.88573,40800000.0
2006-08-04 04:53:00,1.88561,1.88562,1.88561,1.88562,17200000.0
2006-08-04 04:54:00,1.88552,1.88563,1.88552,1.88563,29700000.0
2006-08-04 04:55:00,1.88565,1.88569,1.88555,1.88569,28300000.0
2006-08-04 04:56:00,1.88573,1.88578,1.88573,1.88578,36799999.0
2006-08-04 04:57:00,1.88585,1.88589,1.88583,1.88585,92400000.0
2006-08-04 04:58:00,1.88579,1.88596,1.88579,1.88592,28100000.0
2006-08-04 04:59:00,1.88598,1.88598,1.88598,1.88598,18000000.0
2006-08-04 05:00:00,1.886,1.886,1.88588,1.88594,75900001.0
2006-08-04 05:01:00,1.8859,1.88602,1.8859,1.88602,67900000.0
2006-08-04 05:02:00,1.88602,1.88614,1.88595,1.88605,75799998.0
2006-08-04 05:03:00,1.88602,1.88605,1.88602,1.88605,28100000.0
2006-08-04 05:04:00,1.88606,1.88613,1.88606,1.88613,56699999.0
2006-08-04 05:05:00,1.88612,1.88613,1.88612,1.88613,8300000.0
2006-08-04 05:06:00,1.88607,1.88613,1.88606,1.88606,39399999.0
2006-08-04 05:07:00,1.88605,1.88607,1.88598,1.88605,23800000.0
2006-08-04 05:08:00,1.88605,1.88605,1.88605,1.88605,14900000.0
2006-08-04 05:09:00,1.88607,1.8861,1.88605,1.88605,28200000.0
2006-08-04 05:10:00,1.88627,1.88631,1.88627,1.88631,27199999.0
2006-08-04 05:11:00,1.88653,1.88653,1.88644,1.88653,35100000.0
2006-08-04 05:12:00,1.88655,1.88655,1.88655,1.88655,35900001.0
2006-08-04 05:13:00,1.8865,1.88655,1.8865,1.8865,30000000.0
2006-08-04 05:14:00,1.88648,1.88655,1.88648,1.8865,81899999.0
2006-08-04 05:15:00,1.88651,1.88651,1.88637,1.88642,81700001.0
2006-08-04 05:16:00,1.88638,1.88645,1.88635,1.8864,60899999.0
2006-08-04 05:17:00,1.88647,1.88647,1.88638,1.88638,46900001.0
2006-08-04 05:18:00,1.88642,1.8866,1.88642,1.88648,57399999.0
2006-08-04 05:19:00,1.8864,1.88645,1.8864,1.88643,54800000.0
2006-08-04 05:20:00,1.88639,1.88649,1.88639,1.88644,54000000.0
2006-08-04 05:21:00,1.88642,1.88649,1.88638,1.88643,26000000.0
2006-08-04 05:22:00,1.88648,1.88648,1.88638,1.88638,59100000.0
2006-08-04 05:23:00,1.88644,1.88644,1.88643,1.88643,2300000.0
2006-08-04 05:24:00,1.88638,1.8865,1.88638,1.8865,37900000.0
2006-08-04 05:25:00,1.88645,1.88647,1.88643,1.88646,24000000.0
2006-08-04 05:26:00,1.8864,1.88645,1.88638,1.88643,53600001.0
2006-08-04 05:27:00,1.88645,1.88645,1.88645,1.88645,200000.0
2006-08-04 05:28:00,1.88645,1.88645,1.88638,1.88638,56999998.0
2006-08-04 05:29:00,1.8864,1.8864,1.88635,1.8864,40100000.0
2006-08-04 05:30:00,1.8864,1.88645,1.8864,1.88645,93499999.0
2006-08-04 05:31:00,1.8864,1.8864,1.88635,1.88635,54300002.0
2006-08-04 05:32:00,1.88642,1.88649,1.88642,1.88649,36000000.0
2006-08-04 05:33:00,1.88651,1.88651,1.8864,1.88642,72899998.0
2006-08-04 05:34:00,1.88643,1.88645,1.88615,1.88645,131099998.0
2006-08-04 05:35:00,1.8864,1.88645,1.8864,1.88645,18800000.0
2006-08-04 05:36:00,1.8864,1.88645,1.8864,1.88645,44899999.0
2006-08-04 05:37:00,1.8863,1.8863,1.88623,1.88623,44500001.0
2006-08-04 05:38:00,1.88635,1.88635,1.88618,1.88618,80500000.0
2006-08-04 05:39:00,1.88623,1.88628,1.88623,1.88625,54200001.0
2006-08-04 05:40:00,1.88634,1.88634,1.88615,1.88628,111099999.0
2006-08-04 05:41:00,1.88623,1.88625,1.88609,1.88622,62000001.0
2006-08-04 05:42:00,1.88635,1.8864,1.88635,1.8864,42299998.0
2006-08-04 05:43:00,1.88637,1.88637,1.88633,1.88633,17700000.0
2006-08-04 05:44:00,1.88632,1.88632,1.88615,1.88615,55300001.0
2006-08-04 05:45:00,1.88614,1.8862,1.88614,1.88618,50799999.0
2006-08-04 05:46:00,1.88612,1.88618,1.88612,1.88618,6800000.0
2006-08-04 05:47:00,1.8862,1.88625,1.8862,1.88625,61899999.0
2006-08-04 05:48:00,1.88623,1.88624,1.88616,1.88624,50699999.0
2006-08-04 05:49:00,1.8863,1.88632,1.88614,1.88627,103900000.0
2006-08-04 05:50:00,1.88627,1.88627,1.88627,1.88627,3200000.0
2006-08-04 05:51:00,1.88627,1.88633,1.88627,1.88627,44300001.0
2006-08-04 05:52:00,1.8862,1.88625,1.8862,1.88625,16900000.0
2006-08-04 05:53:00,1.8862,1.88625,1.88615,1.88623,51500000.0
2006-08-04 05:54:00,1.88625,1.88627,1.88608,1.88621,67400000.0
2006-08-04 05:55:00,1.88615,1.8862,1.88615,1.88615,72000000.0
2006-08-04 05:56:00,1.88612,1.88618,1.88612,1.88612,37000000.0
2006-08-04 05:57:00,1.88611,1.88611,1.88594,1.88595,18000000.0
2006-08-04 05:58:00,1.8859,1.8859,1.8858,1.88585,17900000.0
2006-08-04 05:59:00,1.88583,1.88592,1.8858,1.88582,42800000.0
2006-08-04 06:00:00,1.88583,1.88583,1.88568,1.88571,56400000.0
2006-08-04 06:01:00,1.88573,1.88573,1.88556,1.88556,72199998.0
2006-08-04 06:02:00,1.88559,1.88564,1.88552,1.88564,71900000.0
2006-08-04 06:03:00,1.8857,1.88572,1.88558,1.88567,68699998.0
2006-08-04 06:04:00,1.88558,1.88558,1.88548,1.88554,84500001.0
2006-08-04 06:05:00,1.88562,1.88562,1.88554,1.88556,74900000.0
2006-08-04 06:06:00,1.88553,1.88583,1.88553,1.88578,72199999.0
2006-08-04 06:07:00,1.8858,1.88596,1.88573,1.88596,67899999.0
2006-08-04 06:08:00,1.88603,1.88607,1.88603,1.88607,24400000.0
2006-08-04 06:09:00,1.886,1.88605,1.886,1.886,110000001.0
2006-08-04 06:10:00,1.886,1.88605,1.88595,1.88605,42700001.0
2006-08-04 06:11:00,1.88605,1.88605,1.886,1.886,55200000.0
2006-08-04 06:12:00,1.88605,1.88605,1.88598,1.886,96399998.0
2006-08-04 06:13:00,1.886,1.88605,1.886,1.886,24700000.0
2006-08-04 06:14:00,1.88598,1.88598,1.88598,1.88598,33700001.0
2006-08-04 06:15:00,1.88605,1.88605,1.88593,1.88605,22000000.0
2006-08-04 06:16:00,1.88599,1.88599,1.88587,1.88587,58650000.0
2006-08-04 06:17:00,1.88589,1.88591,1.88582,1.88582,78600001.0
2006-08-04 06:18:00,1.88576,1.88583,1.88568,1.88578,35200000.0
2006-08-04 06:19:00,1.88578,1.88578,1.88578,1.88578,5200000.0
2006-08-04 06:20:00,1.88577,1.88582,1.88577,1.88582,30699999.0
2006-08-04 06:21:00,1.8858,1.88587,1.8858,1.8858,60700000.0
2006-08-04 06:22:00,1.88577,1.88585,1.88577,1.88585,95200000.0
2006-08-04 06:23:00,1.88591,1.88591,1.88584,1.88589,51699999.0
2006-08-04 06:24:00,1.88588,1.88591,1.88582,1.88584,93299999.0
2006-08-04 06:25:00,1.88589,1.88594,1.88584,1.88594,123800002.0
2006-08-04 06:26:00,1.88587,1.88592,1.88587,1.88592,35200001.0
2006-08-04 06:27:00,1.88585,1.88596,1.88584,1.88596,59500002.0
2006-08-04 06:28:00,1.88588,1.88595,1.88585,1.88585,16000000.0
2006-08-04 06:29:00,1.88574,1.8858,1.8856,1.88569,125799997.0
2006-08-04 06:30:00,1.88557,1.88559,1.88547,1.88547,70999999.0
2006-08-04 06:31:00,1.88547,1.88553,1.88542,1.88542,16100000.0
2006-08-04 06:32:00,1.88538,1.88538,1.88524,1.88524,66800002.0
2006-08-04 06:33:00,1.88523,1.8853,1.88523,1.88528,18400000.0
2006-08-04 06:34:00,1.88525,1.88541,1.88525,1.8854,64100000.0
2006-08-04 06:35:00,1.8854,1.8854,1.88535,1.88535,4300000.0
2006-08-04 06:36:00,1.88543,1.88543,1.88531,1.88531,44600001.0
2006-08-04 06:37:00,1.88532,1.88537,1.88532,1.88532,20700000.0
2006-08-04 06:38:00,1.88535,1.88547,1.88535,1.88545,53849999.0
2006-08-04 06:39:00,1.88544,1.88551,1.88544,1.88551,12000000.0
2006-08-04 06:40:00,1.88553,1.88553,1.88549,1.88549,17300000.0
2006-08-04 06:41:00,1.8855,1.8855,1.88541,1.88545,95899999.0
2006-08-04 06:42:00,1.88545,1.88545,1.88545,1.88545,8400000.0
2006-08-04 06:43:00,1.88545,1.88545,1.8854,1.8854,29999999.0
2006-08-04 06:44:00,1.88542,1.88549,1.88541,1.88548,15900000.0
2006-08-04 06:45:00,1.88548,1.88551,1.88537,1.88541,55900001.0
2006-08-04 06:46:00,1.8855,1.88554,1.88546,1.88546,73000000.0
2006-08-04 06:47:00,1.8854,1.88545,1.88536,1.88536,73500000.0
2006-08-04 06:48:00,1.88548,1.88561,1.88548,1.88561,27100000.0
2006-08-04 06:49:00,1.88558,1.88558,1.88542,1.88542,16700000.0
2006-08-04 06:50:00,1.88539,1.88549,1.88539,1.88547,18200000.0
2006-08-04 06:51:00,1.88546,1.88553,1.88536,1.88541,44200000.0
2006-08-04 06:52:00,1.8854,1.88545,1.88515,1.88515,22500000.0
2006-08-04 06:53:00,1.88548,1.88552,1.88541,1.88541,60900002.0
2006-08-04 06:54:00,1.88545,1.88545,1.8854,1.88545,24900000.0
2006-08-04 06:55:00,1.8854,1.8854,1.8854,1.8854,8400000.0
2006-08-04 06:56:00,1.88535,1.88545,1.88535,1.88545,33300000.0
2006-08-04 06:57:00,1.88541,1.88553,1.8854,1.8854,41800000.0
2006-08-04 06:58:00,1.88552,1.88553,1.88552,1.88553,21700000.0
2006-08-04 06:59:00,1.88552,1.88557,1.88543,1.88543,60600000.0
2006-08-04 07:00:00,1.8856,1.88564,1.88555,1.88555,31000000.0
2006-08-04 07:01:00,1.88552,1.8856,1.88537,1.88543,86500000.0
2006-08-04 07:02:00,1.88557,1.88563,1.88554,1.88555,59100000.0
2006-08-04 07:03:00,1.88558,1.88578,1.88558,1.88573,99799998.0
2006-08-04 07:04:00,1.88576,1.88576,1.88569,1.88569,10800000.0
2006-08-04 07:05:00,1.88562,1.88572,1.88557,1.88557,12500000.0
2006-08-04 07:06:00,1.88563,1.88563,1.88557,1.88557,32499999.0
2006-08-04 07:07:00,1.88567,1.88567,1.8856,1.8856,66400000.0
2006-08-04 07:08:00,1.88565,1.88565,1.88557,1.88565,66799999.0
2006-08-04 07:09:00,1.88561,1.88564,1.88554,1.88563,23800000.0
2006-08-04 07:10:00,1.88561,1.88567,1.88559,1.88559,64500000.0
2006-08-04 07:11:00,1.88559,1.88561,1.88559,1.88561,14800000.0
2006-08-04 07:12:00,1.88565,1.88565,1.88562,1.88562,4500000.0
2006-08-04 07:13:00,1.88562,1.88562,1.88546,1.88554,52100000.0
2006-08-04 07:14:00,1.88555,1.88568,1.88555,1.8856,33600000.0
2006-08-04 07:15:00,1.88563,1.88563,1.88543,1.88562,68399998.0
2006-08-04 07:16:00,1.88551,1.88567,1.88551,1.88559,45400000.0
2006-08-04 07:17:00,1.88562,1.88563,1.88552,1.88563,102099997.0
2006-08-04 07:18:00,1.8856,1.8856,1.8856,1.8856,16400000.0
2006-08-04 07:19:00,1.8856,1.88565,1.88557,1.88557,36400000.0
2006-08-04 07:20:00,1.88558,1.88565,1.88555,1.88565,65500000.0
2006-08-04 07:21:00,1.8856,1.88567,1.8856,1.88565,55600001.0
2006-08-04 07:22:00,1.88558,1.88565,1.88558,1.88565,76700000.0
2006-08-04 07:23:00,1.88565,1.88565,1.8856,1.8856,32499999.0
2006-08-04 07:24:00,1.8856,1.88565,1.88555,1.8856,112599997.0
2006-08-04 07:25:00,1.8856,1.88567,1.88552,1.8856,31000000.0
2006-08-04 07:26:00,1.8856,1.88565,1.8856,1.88565,90200001.0
2006-08-04 07:27:00,1.88555,1.88565,1.88555,1.88558,55800000.0
2006-08-04 07:28:00,1.88558,1.8856,1.88558,1.8856,7200000.0
2006-08-04 07:29:00,1.88565,1.88578,1.88565,1.88569,26300000.0
2006-08-04 07:30:00,1.88568,1.88581,1.8856,1.88576,51500000.0
2006-08-04 07:31:00,1.88568,1.88575,1.88567,1.88573,48700000.0
2006-08-04 07:32:00,1.88573,1.88582,1.88573,1.88576,46600000.0
2006-08-04 07:33:00,1.8858,1.8858,1.88573,1.8858,74900000.0
2006-08-04 07:34:00,1.88581,1.88592,1.88581,1.88586,92500000.0
2006-08-04 07:35:00,1.88593,1.88604,1.8859,1.88592,89000001.0
2006-08-04 07:36:00,1.88597,1.88597,1.88592,1.88592,38200001.0
2006-08-04 07:37:00,1.88586,1.88597,1.88586,1.88593,31200000.0
2006-08-04 07:38:00,1.88595,1.88606,1.88595,1.88606,33500000.0
2006-08-04 07:39:00,1.88603,1.88603,1.88593,1.88596,88799999.0
2006-08-04 07:40:00,1.88605,1.88618,1.88605,1.88611,23300000.0
2006-08-04 07:41:00,1.88607,1.88613,1.886,1.88609,100400000.0
2006-08-04 07:42:00,1.8861,1.88622,1.8861,1.88614,51000000.0
2006-08-04 07:43:00,1.88626,1.88626,1.88612,1.88614,114000002.0
2006-08-04 07:44:00,1.88615,1.8863,1.88615,1.8863,68000000.0
2006-08-04 07:45:00,1.88628,1.88628,1.88616,1.88616,50600000.0
2006-08-04 07:46:00,1.88615,1.88621,1.88613,1.88615,12000000.0
2006-08-04 07:47:00,1.88611,1.88628,1.88611,1.88622,88000000.0
2006-08-04 07:48:00,1.8863,1.8863,1.88623,1.88623,24700000.0
2006-08-04 07:49:00,1.88624,1.8863,1.88622,1.88627,80300001.0
2006-08-04 07:50:00,1.8862,1.8862,1.88617,1.88617,16700000.0
2006-08-04 07:51:00,1.8862,1.88625,1.8862,1.8862,61000000.0
2006-08-04 07:52:00,1.88624,1.8863,1.88619,1.88627,61899999.0
2006-08-04 07:53:00,1.88631,1.88635,1.88631,1.88635,24300000.0
2006-08-04 07:54:00,1.88648,1.88648,1.88644,1.88648,38100000.0
2006-08-04 07:55:00,1.88645,1.88645,1.88633,1.88639,73400000.0
2006-08-04 07:56:00,1.88643,1.88653,1.88636,1.88642,99400000.0
2006-08-04 07:57:00,1.88651,1.88659,1.88651,1.88659,25100001.0
2006-08-04 07:58:00,1.88683,1.88728,1.88683,1.88728,4800000.0
2006-08-04 07:59:00,1.88735,1.88749,1.88731,1.8874,48799999.0
2006-08-04 08:00:00,1.88734,1.88734,1.88698,1.88703,36350000.0
2006-08-04 08:01:00,1.88698,1.88702,1.88677,1.88677,108300000.0
2006-08-04 08:02:00,1.88675,1.88676,1.88655,1.88655,30100000.0
2006-08-04 08:03:00,1.88644,1.88657,1.88644,1.88654,35100000.0
2006-08-04 08:04:00,1.88655,1.88661,1.88649,1.8866,52400000.0
2006-08-04 08:05:00,1.88662,1.88668,1.88648,1.88668,57700000.0
2006-08-04 08:06:00,1.88656,1.88657,1.88656,1.88657,25700000.0
2006-08-04 08:07:00,1.8864,1.88651,1.8864,1.88641,48700001.0
2006-08-04 08:08:00,1.8864,1.88641,1.88632,1.88637,38400000.0
2006-08-04 08:09:00,1.88621,1.88622,1.88606,1.88622,57000001.0
2006-08-04 08:10:00,1.8862,1.88624,1.8861,1.88616,111199998.0
2006-08-04 08:11:00,1.88618,1.88623,1.88616,1.88623,86300001.0
2006-08-04 08:12:00,1.88625,1.88634,1.88621,1.88621,76100000.0
2006-08-04 08:13:00,1.88612,1.88612,1.88598,1.88607,29400000.0
2006-08-04 08:14:00,1.88615,1.88615,1.88615,1.88615,3500000.0
2006-08-04 08:15:00,1.88618,1.88618,1.88604,1.88605,68200001.0
2006-08-04 08:16:00,1.88607,1.88608,1.88595,1.88599,102399997.0
2006-08-04 08:17:00,1.88591,1.88598,1.88587,1.88598,46900000.0
2006-08-04 08:18:00,1.88597,1.88603,1.88591,1.88598,36100000.0
2006-08-04 08:19:00,1.88597,1.88604,1.88588,1.88593,55700001.0
2006-08-04 08:20:00,1.88603,1.88603,1.88583,1.88594,81900001.0
2006-08-04 08:21:00,1.8859,1.886,1.88585,1.88585,97200000.0
2006-08-04 08:22:00,1.88594,1.88596,1.88594,1.88596,5800000.0
2006-08-04 08:23:00,1.88602,1.88614,1.88591,1.88612,75599999.0
2006-08-04 08:24:00,1.88607,1.88612,1.88601,1.88608,74800001.0
2006-08-04 08:25:00,1.88608,1.88627,1.88608,1.88627,75199999.0
2006-08-04 08:26:00,1.8863,1.88644,1.88626,1.88628,83300000.0
2006-08-04 08:27:00,1.88623,1.8863,1.8862,1.8862,42400000.0
2006-08-04 08:28:00,1.88612,1.88626,1.88612,1.88623,40300000.0
2006-08-04 08:29:00,1.88627,1.88627,1.88616,1.88622,59700000.0
2006-08-04 08:30:00,1.88624,1.88624,1.88617,1.88617,78500001.0
2006-08-04 08:31:00,1.8861,1.88619,1.88607,1.88618,27600000.0
2006-08-04 08:32:00,1.88618,1.88618,1.88609,1.88614,57600000.0
2006-08-04 08:33:00,1.8862,1.88625,1.8862,1.88625,67300000.0
2006-08-04 08:34:00,1.88616,1.88617,1.88599,1.886,55100000.0
2006-08-04 08:35:00,1.88601,1.88601,1.88573,1.88573,69800000.0
2006-08-04 08:36:00,1.88574,1.88584,1.88574,1.88584,37899999.0
2006-08-04 08:37:00,1.88585,1.88592,1.88576,1.88592,40400000.0
2006-08-04 08:38:00,1.88602,1.88607,1.886,1.886,50200001.0
2006-08-04 08:39:00,1.88608,1.88611,1.88605,1.88605,50200000.0
2006-08-04 08:40:00,1.88605,1.88621,1.88604,1.8861,95600001.0
2006-08-04 08:41:00,1.88618,1.88637,1.88618,1.88633,86300000.0
2006-08-04 08:42:00,1.88639,1.88639,1.88628,1.88639,74350001.0
2006-08-04 08:43:00,1.88642,1.88651,1.88631,1.88636,46100000.0
2006-08-04 08:44:00,1.88633,1.88633,1.88629,1.88629,15900000.0
2006-08-04 08:45:00,1.88635,1.88635,1.88618,1.88624,49300000.0
2006-08-04 08:46:00,1.88625,1.88632,1.88622,1.88632,48300000.0
2006-08-04 08:47:00,1.88631,1.88631,1.88612,1.88612,102099998.0
2006-08-04 08:48:00,1.88618,1.88627,1.88614,1.88618,79199999.0
2006-08-04 08:49:00,1.88632,1.88634,1.88628,1.88628,47900000.0
2006-08-04 08:50:00,1.8862,1.8862,1.88611,1.88613,94000000.0
2006-08-04 08:51:00,1.88603,1.88606,1.88592,1.88606,43400000.0
2006-08-04 08:52:00,1.88607,1.88614,1.88601,1.8861,65299999.0
2006-08-04 08:53:00,1.88607,1.88613,1.88602,1.88609,34100000.0
2006-08-04 08:54:00,1.8862,1.8862,1.88609,1.8862,88999998.0
2006-08-04 08:55:00,1.88622,1.88627,1.88612,1.88624,79999999.0
2006-08-04 08:56:00,1.88627,1.88627,1.8861,1.8861,33400000.0
2006-08-04 08:57:00,1.88644,1.88656,1.88644,1.88656,3200000.0
2006-08-04 08:58:00,1.8868,1.88715,1.88679,1.88715,60500000.0
2006-08-04 08:59:00,1.88721,1.88721,1.88714,1.88717,52400001.0
2006-08-04 09:00:00,1.887,1.88701,1.88671,1.88671,22100000.0
2006-08-04 09:01:00,1.88652,1.88652,1.88633,1.88633,31900000.0
2006-08-04 09:02:00,1.88632,1.88632,1.88611,1.88611,32300001.0
2006-08-04 09:03:00,1.88606,1.88608,1.88588,1.88608,74900000.0
2006-08-04 09:04:00,1.88605,1.88614,1.88592,1.88592,75600000.0
2006-08-04 09:05:00,1.88594,1.88614,1.88593,1.88604,65050000.0
2006-08-04 09:06:00,1.88616,1.8865,1.8861,1.8865,19700000.0
2006-08-04 09:07:00,1.88656,1.88672,1.88653,1.88672,105600001.0
2006-08-04 09:08:00,1.88675,1.887,1.88664,1.887,36900000.0
2006-08-04 09:09:00,1.88711,1.88711,1.88689,1.8869,49000000.0
2006-08-04 09:10:00,1.88685,1.88685,1.88667,1.88677,64100000.0
2006-08-04 09:11:00,1.88669,1.88669,1.88658,1.88658,9000000.0
2006-08-04 09:12:00,1.88653,1.88659,1.88649,1.88655,91800000.0
2006-08-04 09:13:00,1.88652,1.8866,1.88652,1.8866,34999999.0
2006-08-04 09:14:00,1.88652,1.88663,1.88631,1.88657,36900000.0
2006-08-04 09:15:00,1.8866,1.8867,1.88656,1.88666,78099999.0
2006-08-04 09:16:00,1.88656,1.88664,1.88656,1.88656,79800000.0
2006-08-04 09:17:00,1.88661,1.88674,1.88659,1.88673,87600001.0
2006-08-04 09:18:00,1.88678,1.88691,1.88678,1.88691,16800000.0
2006-08-04 09:19:00,1.88696,1.88698,1.88691,1.88691,47300000.0
2006-08-04 09:20:00,1.88699,1.88719,1.88694,1.88694,77899999.0
2006-08-04 09:21:00,1.88692,1.88698,1.88691,1.88692,115000000.0
2006-08-04 09:22:00,1.88707,1.8875,1.88707,1.88747,45099999.0
2006-08-04 09:23:00,1.88748,1.8879,1.8874,1.88784,35400000.0
2006-08-04 09:24:00,1.8877,1.8877,1.88755,1.88759,41600001.0
2006-08-04 09:25:00,1.88755,1.88798,1.88755,1.88796,30600000.0
2006-08-04 09:26:00,1.88808,1.88808,1.88777,1.88777,61300002.0
2006-08-04 09:27:00,1.88777,1.8878,1.88755,1.88757,61499999.0
2006-08-04 09:28:00,1.88759,1.88781,1.88759,1.88771,81200000.0
2006-08-04 09:29:00,1.88774,1.88778,1.88763,1.88776,128799997.0
2006-08-04 09:30:00,1.8877,1.88778,1.88766,1.88778,55700000.0
2006-08-04 09:31:00,1.88769,1.8877,1.88743,1.8877,85000000.0
2006-08-04 09:32:00,1.88778,1.88789,1.88778,1.88782,62399999.0
2006-08-04 09:33:00,1.88785,1.88797,1.88785,1.88788,100399998.0
2006-08-04 09:34:00,1.88808,1.88862,1.88808,1.88854,19700000.0
2006-08-04 09:35:00,1.88869,1.88881,1.88853,1.88864,97300000.0
2006-08-04 09:36:00,1.88853,1.88858,1.8883,1.88851,32100000.0
2006-08-04 09:37:00,1.88848,1.88872,1.88845,1.8887,87300002.0
2006-08-04 09:38:00,1.88887,1.88948,1.88887,1.88948,60899999.0
2006-08-04 09:39:00,1.88928,1.88945,1.88918,1.88926,80100002.0
2006-08-04 09:40:00,1.8891,1.8891,1.88895,1.88895,25000000.0
2006-08-04 09:41:00,1.88894,1.88897,1.88857,1.88857,104299998.0
2006-08-04 09:42:00,1.88883,1.88904,1.88871,1.88904,89199999.0
2006-08-04 09:43:00,1.88911,1.88911,1.88877,1.88877,64600000.0
2006-08-04 09:44:00,1.88884,1.88889,1.88871,1.88877,101499998.0
2006-08-04 09:45:00,1.88872,1.88883,1.88872,1.88874,46900000.0
2006-08-04 09:46:00,1.88867,1.88867,1.88842,1.88848,51300000.0
2006-08-04 09:47:00,1.88846,1.88857,1.88846,1.88849,44800000.0
2006-08-04 09:48:00,1.88861,1.88877,1.88861,1.8887,35200000.0
2006-08-04 09:49:00,1.88872,1.88872,1.88854,1.88854,50300000.0
2006-08-04 09:50:00,1.8886,1.88864,1.88859,1.88859,28400000.0
2006-08-04 09:51:00,1.88853,1.88853,1.88834,1.8884,99200000.0
2006-08-04 09:52:00,1.88822,1.88831,1.88807,1.88831,30900000.0
2006-08-04 09:53:00,1.88832,1.88839,1.88822,1.88822,48300001.0
2006-08-04 09:54:00,1.88817,1.88824,1.88812,1.88824,57499999.0
2006-08-04 09:55:00,1.88826,1.88833,1.88812,1.88833,77300000.0
2006-08-04 09:56:00,1.88837,1.88843,1.88833,1.88843,34100000.0
2006-08-04 09:57:00,1.8885,1.88854,1.88847,1.88853,53400000.0
2006-08-04 09:58:00,1.88866,1.88867,1.8884,1.8884,65500002.0
2006-08-04 09:59:00,1.88807,1.88807,1.88775,1.88778,39300000.0
2006-08-04 10:00:00,1.88768,1.88793,1.88764,1.88791,28000000.0
2006-08-04 10:01:00,1.88813,1.88819,1.88799,1.88817,118600000.0
2006-08-04 10:02:00,1.88818,1.88818,1.88807,1.88807,35100000.0
2006-08-04 10:03:00,1.88805,1.88811,1.88793,1.88799,50600000.0
2006-08-04 10:04:00,1.88827,1.88922,1.88827,1.88918,117400000.0
2006-08-04 10:05:00,1.88935,1.88962,1.88933,1.88962,60500000.0
2006-08-04 10:06:00,1.88993,1.89015,1.88987,1.88989,64400001.0
2006-08-04 10:07:00,1.89005,1.89025,1.89002,1.89017,57500001.0
2006-08-04 10:08:00,1.89019,1.89098,1.89019,1.89098,61500001.0
2006-08-04 10:09:00,1.89089,1.89097,1.89055,1.89055,36200000.0
2006-08-04 10:10:00,1.89042,1.89055,1.89036,1.89041,107200001.0
2006-08-04 10:11:00,1.89048,1.89052,1.89048,1.89052,12400000.0
2006-08-04 10:12:00,1.89068,1.89077,1.89066,1.89073,90899998.0
2006-08-04 10:13:00,1.89073,1.89094,1.89073,1.89092,62900000.0
2006-08-04 10:14:00,1.89083,1.89083,1.89072,1.89079,38000000.0
2006-08-04 10:15:00,1.89076,1.8908,1.89059,1.8908,46900000.0
2006-08-04 10:16:00,1.89087,1.89123,1.89087,1.89123,41100000.0
2006-08-04 10:17:00,1.89131,1.89136,1.89092,1.89092,36800000.0
2006-08-04 10:18:00,1.89089,1.89106,1.89089,1.89106,63599999.0
2006-08-04 10:19:00,1.89108,1.89113,1.89095,1.89096,28500000.0
2006-08-04 10:20:00,1.89092,1.89111,1.89092,1.89108,90400000.0
2006-08-04 10:21:00,1.891,1.89123,1.89089,1.891,96900001.0
2006-08-04 10:22:00,1.89093,1.89102,1.89092,1.89092,63900000.0
2006-08-04 10:23:00,1.89088,1.89098,1.89078,1.89078,53299999.0
2006-08-04 10:24:00,1.89066,1.89066,1.89052,1.89052,17100000.0
2006-08-04 10:25:00,1.8904,1.89044,1.89012,1.89012,106099998.0
2006-08-04 10:26:00,1.8898,1.8898,1.88905,1.8891,37400000.0
2006-08-04 10:27:00,1.88913,1.88938,1.88912,1.88938,92869999.0
2006-08-04 10:28:00,1.88955,1.88984,1.88955,1.88982,51500001.0
2006-08-04 10:29:00,1.88981,1.88987,1.88949,1.88949,85600003.0
2006-08-04 10:30:00,1.88949,1.88983,1.88949,1.88974,28900000.0
2006-08-04 10:31:00,1.88995,1.89058,1.88995,1.89058,76799999.0
2006-08-04 10:32:00,1.89055,1.89055,1.89035,1.89035,81699999.0
2006-08-04 10:33:00,1.89038,1.89059,1.89038,1.89043,86999998.0
2006-08-04 10:34:00,1.89035,1.89045,1.89033,1.89045,66199999.0
2006-08-04 10:35:00,1.89039,1.89112,1.89037,1.89109,84600000.0
2006-08-04 10:36:00,1.89099,1.89099,1.89091,1.89091,6450000.0
2006-08-04 10:37:00,1.89081,1.89081,1.89052,1.89064,87700001.0
2006-08-04 10:38:00,1.89067,1.89081,1.8906,1.8906,91200000.0
2006-08-04 10:39:00,1.89052,1.89052,1.88983,1.88983,86400000.0
2006-08-04 10:40:00,1.88989,1.88997,1.88986,1.88997,45300000.0
2006-08-04 10:41:00,1.88998,1.89018,1.88998,1.89013,78599998.0
2006-08-04 10:42:00,1.89043,1.89117,1.89043,1.89112,77100000.0
2006-08-04 10:43:00,1.89131,1.89242,1.89131,1.89227,151700000.0
2006-08-04 10:44:00,1.89227,1.89229,1.89185,1.8919,53000001.0
2006-08-04 10:45:00,1.89196,1.89196,1.89146,1.89146,16900000.0
2006-08-04 10:46:00,1.8914,1.89149,1.89133,1.89133,71299999.0
2006-08-04 10:47:00,1.89132,1.89135,1.8912,1.8912,57800000.0
2006-08-04 10:48:00,1.89117,1.89127,1.89112,1.89124,64200000.0
2006-08-04 10:49:00,1.89116,1.89145,1.89114,1.89145,29899999.0
2006-08-04 10:50:00,1.89158,1.89186,1.89158,1.89163,84100000.0
2006-08-04 10:51:00,1.89174,1.89178,1.8916,1.8916,97700000.0
2006-08-04 10:52:00,1.89182,1.89187,1.89172,1.89183,85000002.0
2006-08-04 10:53:00,1.892,1.892,1.89164,1.89171,103999999.0
2006-08-04 10:54:00,1.8917,1.8917,1.89157,1.89167,59800001.0
2006-08-04 10:55:00,1.89171,1.89181,1.89155,1.89181,83099999.0
2006-08-04 10:56:00,1.8919,1.89215,1.8919,1.89215,118699998.0
2006-08-04 10:57:00,1.8921,1.8921,1.89191,1.892,57100000.0
2006-08-04 10:58:00,1.89197,1.89198,1.89171,1.89173,46000000.0
2006-08-04 10:59:00,1.89172,1.89173,1.89154,1.89155,110000000.0
2006-08-04 11:00:00,1.89149,1.89149,1.89138,1.89142,115999998.0
2006-08-04 11:01:00,1.89146,1.8916,1.89146,1.8916,51100000.0
2006-08-04 11:02:00,1.89164,1.8917,1.89152,1.89152,77599999.0
2006-08-04 11:03:00,1.89152,1.89157,1.89145,1.89145,69800001.0
2006-08-04 11:04:00,1.89149,1.89166,1.89147,1.89157,36100000.0
2006-08-04 11:05:00,1.89154,1.89173,1.89154,1.89161,119699998.0
2006-08-04 11:06:00,1.89167,1.89181,1.89167,1.8917,53900000.0
2006-08-04 11:07:00,1.89181,1.89192,1.8917,1.89176,87499999.0
2006-08-04 11:08:00,1.89184,1.89184,1.89173,1.8918,77800000.0
2006-08-04 11:09:00,1.89171,1.89171,1.89149,1.89149,65100000.0
2006-08-04 11:10:00,1.89148,1.89149,1.89141,1.89149,55300001.0
2006-08-04 11:11:00,1.89151,1.89151,1.89107,1.89107,71800000.0
2006-08-04 11:12:00,1.89108,1.89127,1.89108,1.89115,94000000.0
2006-08-04 11:13:00,1.89121,1.89121,1.89087,1.89096,134299999.0
2006-08-04 11:14:00,1.89085,1.89095,1.89074,1.89095,67100000.0
2006-08-04 11:15:00,1.89114,1.89123,1.89097,1.89097,86070000.0
2006-08-04 11:16:00,1.8909,1.8911,1.89084,1.8911,40500000.0
2006-08-04 11:17:00,1.89106,1.89106,1.89077,1.8908,35700000.0
2006-08-04 11:18:00,1.89089,1.89105,1.89086,1.89105,61399999.0
2006-08-04 11:19:00,1.89105,1.8911,1.89089,1.89098,52800000.0
2006-08-04 11:20:00,1.89109,1.89109,1.89089,1.89094,44100000.0
2006-08-04 11:21:00,1.89087,1.89087,1.89056,1.89066,54800000.0
2006-08-04 11:22:00,1.8907,1.8908,1.89053,1.89058,104800003.0
2006-08-04 11:23:00,1.89046,1.89046,1.89031,1.89037,38199999.0
2006-08-04 11:24:00,1.89048,1.89078,1.89045,1.89078,66500000.0
2006-08-04 11:25:00,1.89063,1.8907,1.8906,1.8907,91500003.0
2006-08-04 11:26:00,1.8907,1.8907,1.89036,1.89036,61700000.0
2006-08-04 11:27:00,1.89029,1.89038,1.89019,1.89019,80600000.0
2006-08-04 11:28:00,1.89027,1.89029,1.89016,1.89016,128399999.0
2006-08-04 11:29:00,1.89012,1.89012,1.88994,1.88998,121100000.0
2006-08-04 11:30:00,1.88991,1.88999,1.8899,1.88997,61500000.0
2006-08-04 11:31:00,1.89,1.89031,1.89,1.89031,56700000.0
2006-08-04 11:32:00,1.89031,1.89046,1.89025,1.89046,26900000.0
2006-08-04 11:33:00,1.89038,1.89042,1.89019,1.89022,38600001.0
2006-08-04 11:34:00,1.89017,1.89031,1.89013,1.89031,49300000.0
2006-08-04 11:35:00,1.8903,1.89038,1.89025,1.89038,88300001.0
2006-08-04 11:36:00,1.89035,1.89062,1.89035,1.89062,44400001.0
2006-08-04 11:37:00,1.8906,1.89084,1.8906,1.89083,71199999.0
2006-08-04 11:38:00,1.89089,1.89091,1.89083,1.89087,96399999.0
2006-08-04 11:39:00,1.8908,1.89087,1.89076,1.89078,72500001.0
2006-08-04 11:40:00,1.89073,1.89086,1.8906,1.89073,61599999.0
2006-08-04 11:41:00,1.89084,1.89087,1.89075,1.89075,76599999.0
2006-08-04 11:42:00,1.89078,1.89098,1.89078,1.89093,98600001.0
2006-08-04 11:43:00,1.89098,1.89107,1.89096,1.891,69969999.0
2006-08-04 11:44:00,1.89098,1.89106,1.89087,1.89106,70199999.0
2006-08-04 11:45:00,1.89113,1.89118,1.89109,1.89113,55800000.0
2006-08-04 11:46:00,1.89119,1.89119,1.8911,1.89115,94200000.0
2006-08-04 11:47:00,1.89118,1.89118,1.89105,1.89106,123199999.0
2006-08-04 11:48:00,1.89105,1.89124,1.89104,1.89114,144799999.0
2006-08-04 11:49:00,1.89113,1.89137,1.89113,1.89131,72700000.0
2006-08-04 11:50:00,1.89133,1.8914,1.89128,1.8914,90999999.0
2006-08-04 11:51:00,1.89138,1.89138,1.89119,1.89122,26900000.0
2006-08-04 11:52:00,1.89117,1.89119,1.89105,1.89107,56700000.0
2006-08-04 11:53:00,1.891,1.89101,1.89091,1.89101,78700001.0
2006-08-04 11:54:00,1.89115,1.89138,1.89099,1.89125,114199998.0
2006-08-04 11:55:00,1.89141,1.89156,1.89141,1.89151,71599998.0
2006-08-04 11:56:00,1.89145,1.89145,1.8912,1.89124,55300000.0
2006-08-04 11:57:00,1.89119,1.89123,1.8911,1.89113,125199997.0
2006-08-04 11:58:00,1.89103,1.89145,1.89103,1.89137,106100000.0
2006-08-04 11:59:00,1.89126,1.89126,1.89091,1.89093,63700000.0
2006-08-04 12:00:00,1.89087,1.89103,1.89085,1.89093,70400000.0
2006-08-04 12:01:00,1.89099,1.89101,1.89081,1.89081,101499999.0
2006-08-04 12:02:00,1.89078,1.89085,1.89073,1.89073,15500000.0
2006-08-04 12:03:00,1.89077,1.89081,1.89072,1.89072,64900000.0
2006-08-04 12:04:00,1.89066,1.89071,1.8906,1.89061,70700000.0
2006-08-04 12:05:00,1.89072,1.89083,1.89066,1.89083,27200000.0
2006-08-04 12:06:00,1.89081,1.89093,1.89081,1.89091,40599999.0
2006-08-04 12:07:00,1.89093,1.89093,1.89079,1.89082,56200000.0
2006-08-04 12:08:00,1.89074,1.89114,1.89074,1.89103,90299999.0
2006-08-04 12:09:00,1.89113,1.89131,1.89113,1.89131,37500000.0
2006-08-04 12:10:00,1.89133,1.89148,1.89126,1.89148,38400001.0
2006-08-04 12:11:00,1.89144,1.89144,1.8913,1.8913,67600000.0
2006-08-04 12:12:00,1.89137,1.89147,1.89132,1.89138,78100000.0
2006-08-04 12:13:00,1.8914,1.89151,1.89134,1.89151,67200000.0
2006-08-04 12:14:00,1.8917,1.89198,1.8917,1.89198,47100001.0
2006-08-04 12:15:00,1.89196,1.89198,1.89184,1.89195,78500001.0
2006-08-04 12:16:00,1.89198,1.89198,1.89173,1.89178,119200000.0
2006-08-04 12:17:00,1.89173,1.89173,1.8915,1.89159,40200001.0
2006-08-04 12:18:00,1.89163,1.89171,1.89163,1.89171,28800000.0
2006-08-04 12:19:00,1.89187,1.89215,1.89187,1.89208,74599999.0
2006-08-04 12:20:00,1.89216,1.89216,1.89182,1.89185,84300002.0
2006-08-04 12:21:00,1.89175,1.89179,1.89164,1.89164,96500000.0
2006-08-04 12:22:00,1.89157,1.89164,1.89151,1.89157,94299999.0
2006-08-04 12:23:00,1.89157,1.89163,1.89156,1.89156,20900000.0
2006-08-04 12:24:00,1.89162,1.8918,1.89162,1.89172,70100001.0
2006-08-04 12:25:00,1.89172,1.89175,1.89164,1.89167,48300000.0
2006-08-04 12:26:00,1.89166,1.89166,1.89158,1.8916,71700000.0
2006-08-04 12:27:00,1.89161,1.89164,1.89141,1.89141,105900000.0
2006-08-04 12:28:00,1.89134,1.89134,1.89108,1.8911,74699999.0
2006-08-04 12:29:00,1.89112,1.89112,1.89097,1.891,44100000.0
2006-08-04 12:30:00,1.89101,1.89112,1.89101,1.89112,113199999.0
2006-08-04 12:31:00,1.89112,1.89123,1.89108,1.89118,117900000.0
2006-08-04 12:32:00,1.8912,1.89122,1.89111,1.89122,48000000.0
2006-08-04 12:33:00,1.8912,1.8912,1.89113,1.8912,29600000.0
2006-08-04 12:34:00,1.89124,1.89124,1.89098,1.89098,65599999.0
2006-08-04 12:35:00,1.89104,1.89119,1.89104,1.89112,52499999.0
2006-08-04 12:36:00,1.8911,1.89114,1.89102,1.89111,41200000.0
2006-08-04 12:37:00,1.89101,1.89113,1.89101,1.89108,54100000.0
2006-08-04 12:38:00,1.89103,1.89116,1.89102,1.89115,34500001.0
2006-08-04 12:39:00,1.89096,1.89096,1.89058,1.89058,10300000.0
2006-08-04 12:40:00,1.89049,1.89057,1.89043,1.89056,91499997.0
2006-08-04 12:41:00,1.89059,1.89085,1.89059,1.89077,82100000.0
2006-08-04 12:42:00,1.89075,1.89082,1.89072,1.89072,71800000.0
2006-08-04 12:43:00,1.89072,1.89083,1.89066,1.89083,100800000.0
2006-08-04 12:44:00,1.89085,1.89095,1.89084,1.89095,57600000.0
2006-08-04 12:45:00,1.89101,1.89101,1.89085,1.89091,72899997.0
2006-08-04 12:46:00,1.8909,1.89091,1.89075,1.89075,47699999.0
2006-08-04 12:47:00,1.89081,1.89083,1.89076,1.89079,59500000.0
2006-08-04 12:48:00,1.89084,1.89097,1.89084,1.89097,20000000.0
2006-08-04 12:49:00,1.89096,1.89109,1.89096,1.89104,75000000.0
2006-08-04 12:50:00,1.89109,1.89118,1.89108,1.89118,90300000.0
2006-08-04 12:51:00,1.89119,1.89154,1.89119,1.89148,103999998.0
2006-08-04 12:52:00,1.89137,1.89144,1.89122,1.89122,92299999.0
2006-08-04 12:53:00,1.89118,1.89121,1.89098,1.89098,92299998.0
2006-08-04 12:54:00,1.89085,1.89089,1.89072,1.89077,38600000.0
2006-08-04 12:55:00,1.8907,1.8908,1.89059,1.89067,39400000.0
2006-08-04 12:56:00,1.89055,1.89055,1.8902,1.8902,13500000.0
2006-08-04 12:57:00,1.89009,1.89009,1.88985,1.88986,91200000.0
2006-08-04 12:58:00,1.89,1.8901,1.88992,1.88992,58700000.0
2006-08-04 12:59:00,1.8898,1.89027,1.8898,1.89016,70600000.0
2006-08-04 13:00:00,1.89014,1.89019,1.88998,1.89,74000000.0
2006-08-04 13:01:00,1.88984,1.89001,1.88984,1.89001,78099999.0
2006-08-04 13:02:00,1.89001,1.89012,1.89001,1.89002,89700001.0
2006-08-04 13:03:00,1.89012,1.89021,1.89005,1.89011,88900001.0
2006-08-04 13:04:00,1.89012,1.89012,1.88979,1.88979,72999999.0
2006-08-04 13:05:00,1.88965,1.88977,1.88962,1.88964,33800000.0
2006-08-04 13:06:00,1.88972,1.88975,1.88964,1.88964,64700000.0
2006-08-04 13:07:00,1.88973,1.88985,1.88966,1.88983,140600001.0
2006-08-04 13:08:00,1.8899,1.89016,1.88982,1.89016,58800000.0
2006-08-04 13:09:00,1.89014,1.89036,1.89014,1.89036,36100001.0
2006-08-04 13:10:00,1.89036,1.89039,1.89017,1.89017,55200001.0
2006-08-04 13:11:00,1.89006,1.89015,1.89001,1.89015,70299999.0
2006-08-04 13:12:00,1.89021,1.89022,1.89009,1.89013,48600001.0
2006-08-04 13:13:00,1.88993,1.8901,1.88993,1.89008,48400000.0
2006-08-04 13:14:00,1.89009,1.89018,1.89008,1.89014,62800000.0
2006-08-04 13:15:00,1.89005,1.89005,1.88973,1.88979,40400000.0
2006-08-04 13:16:00,1.88987,1.89001,1.88987,1.89,98899997.0
2006-08-04 13:17:00,1.89009,1.89047,1.89005,1.89047,36600000.0
2006-08-04 13:18:00,1.89064,1.89096,1.89064,1.8908,71100000.0
2006-08-04 13:19:00,1.89089,1.89108,1.89084,1.89108,81200000.0
2006-08-04 13:20:00,1.89102,1.89102,1.8908,1.89091,66100001.0
2006-08-04 13:21:00,1.89101,1.89101,1.89086,1.89086,42799998.0
2006-08-04 13:22:00,1.89094,1.89116,1.89094,1.89102,26400000.0
2006-08-04 13:23:00,1.89112,1.89123,1.89112,1.89112,26500000.0
2006-08-04 13:24:00,1.89094,1.89127,1.89087,1.89119,33100000.0
2006-08-04 13:25:00,1.89137,1.89172,1.89137,1.89172,44000001.0
2006-08-04 13:26:00,1.8917,1.89173,1.89145,1.89145,43200000.0
2006-08-04 13:27:00,1.89147,1.8915,1.89139,1.89145,96800000.0
2006-08-04 13:28:00,1.89146,1.89159,1.89146,1.89158,73499999.0
2006-08-04 13:29:00,1.89163,1.89166,1.89142,1.89153,127900000.0
2006-08-04 13:30:00,1.89151,1.89156,1.89137,1.89137,101899999.0
2006-08-04 13:31:00,1.89135,1.89135,1.89118,1.89121,26800000.0
2006-08-04 13:32:00,1.89115,1.89116,1.89106,1.89115,55800000.0
2006-08-04 13:33:00,1.89111,1.89111,1.89093,1.89093,35799999.0
2006-08-04 13:34:00,1.89091,1.89115,1.89091,1.89106,88800001.0
2006-08-04 13:35:00,1.89112,1.89125,1.89112,1.8912,52100000.0
2006-08-04 13:36:00,1.89123,1.89127,1.8912,1.89122,163100000.0
2006-08-04 13:37:00,1.89113,1.89113,1.89067,1.89067,35200000.0
2006-08-04 13:38:00,1.89072,1.89084,1.89072,1.89079,56900000.0
2006-08-04 13:39:00,1.89077,1.89083,1.89071,1.89079,44100000.0
2006-08-04 13:40:00,1.89084,1.89084,1.89071,1.89078,100999999.0
2006-08-04 13:41:00,1.89077,1.89077,1.89065,1.89065,71700002.0
2006-08-04 13:42:00,1.89065,1.89083,1.89063,1.89083,54800001.0
2006-08-04 13:43:00,1.89106,1.89119,1.89106,1.89119,4000000.0
2006-08-04 13:44:00,1.89133,1.89136,1.8912,1.8912,29200000.0
2006-08-04 13:45:00,1.89103,1.89103,1.8909,1.89093,73400002.0
2006-08-04 13:46:00,1.89096,1.89103,1.89096,1.89103,28300000.0
2006-08-04 13:47:00,1.89105,1.89114,1.89095,1.89107,67199999.0
2006-08-04 13:48:00,1.89119,1.89153,1.89119,1.89143,99549999.0
2006-08-04 13:49:00,1.8914,1.8914,1.89116,1.8913,90900001.0
2006-08-04 13:50:00,1.89126,1.89126,1.89104,1.89104,17200000.0
2006-08-04 13:51:00,1.89107,1.89158,1.89107,1.89158,30700000.0
2006-08-04 13:52:00,1.89166,1.89166,1.89139,1.89139,68400000.0
2006-08-04 13:53:00,1.89131,1.89141,1.89131,1.89131,78400002.0
2006-08-04 13:54:00,1.89134,1.89143,1.89126,1.89135,79200000.0
2006-08-04 13:55:00,1.89127,1.89133,1.89122,1.89125,72000000.0
2006-08-04 13:56:00,1.89125,1.89131,1.89121,1.89121,98599999.0
2006-08-04 13:57:00,1.89122,1.89128,1.89104,1.89104,66799999.0
2006-08-04 13:58:00,1.89091,1.89104,1.89091,1.891,66100000.0
2006-08-04 13:59:00,1.89104,1.8911,1.89103,1.8911,48399999.0
2006-08-04 14:00:00,1.89112,1.89114,1.89103,1.89107,64500000.0
2006-08-04 14:01:00,1.89122,1.89148,1.89122,1.89146,118700000.0
2006-08-04 14:02:00,1.89144,1.89144,1.89136,1.89142,83099998.0
2006-08-04 14:03:00,1.89155,1.89157,1.89148,1.89148,140300000.0
2006-08-04 14:04:00,1.89161,1.89195,1.89161,1.89191,44300000.0
2006-08-04 14:05:00,1.89177,1.89177,1.89134,1.89134,74200001.0
2006-08-04 14:06:00,1.89127,1.89127,1.89112,1.89119,44699999.0
2006-08-04 14:07:00,1.89134,1.89175,1.89134,1.89174,35000000.0
2006-08-04 14:08:00,1.89173,1.89173,1.89148,1.8916,30300000.0
2006-08-04 14:09:00,1.8916,1.8916,1.89142,1.89147,54699999.0
2006-08-04 14:10:00,1.89156,1.8917,1.89156,1.8917,28800000.0
2006-08-04 14:11:00,1.89158,1.8923,1.89157,1.89224,42899999.0
2006-08-04 14:12:00,1.89228,1.89253,1.89222,1.89243,98300000.0
2006-08-04 14:13:00,1.89248,1.89261,1.89242,1.89255,84599999.0
2006-08-04 14:14:00,1.89255,1.89262,1.89245,1.89245,70000000.0
2006-08-04 14:15:00,1.89238,1.89262,1.89236,1.89241,71200000.0
2006-08-04 14:16:00,1.89233,1.89257,1.89227,1.89227,73599998.0
2006-08-04 14:17:00,1.89223,1.8924,1.89216,1.89234,85699998.0
2006-08-04 14:18:00,1.89228,1.89256,1.89213,1.89256,51800000.0
2006-08-04 14:19:00,1.89263,1.89265,1.89253,1.89257,18700000.0
2006-08-04 14:20:00,1.8924,1.89257,1.8924,1.89257,36000000.0
2006-08-04 14:21:00,1.89236,1.89236,1.89201,1.89201,38600000.0
2006-08-04 14:22:00,1.8921,1.89225,1.8921,1.89215,49200000.0
2006-08-04 14:23:00,1.89194,1.89194,1.8915,1.8915,42900000.0
2006-08-04 14:24:00,1.89168,1.89213,1.89168,1.89208,63400001.0
2006-08-04 14:25:00,1.8922,1.89233,1.89208,1.89223,84800002.0
2006-08-04 14:26:00,1.8925,1.89266,1.89232,1.89259,71800001.0
2006-08-04 14:27:00,1.89248,1.89291,1.89238,1.89286,34600000.0
2006-08-04 14:28:00,1.89297,1.89326,1.8927,1.89298,102300000.0
2006-08-04 14:29:00,1.89058,1.89058,1.88531,1.88531,34300000.0
2006-08-04 14:30:00,1.88498,1.89888,1.88498,1.89888,87500000.0
2006-08-04 14:31:00,1.89941,1.90042,1.89881,1.90042,60000000.0
2006-08-04 14:32:00,1.90073,1.90073,1.89929,1.89929,42300000.0
2006-08-04 14:33:00,1.89899,1.89935,1.89883,1.89903,30600000.0
2006-08-04 14:34:00,1.89917,1.89932,1.89895,1.89924,31700000.0
2006-08-04 14:35:00,1.89943,1.90009,1.89943,1.89982,90700001.0
2006-08-04 14:36:00,1.89993,1.90016,1.89961,1.90008,89699999.0
2006-08-04 14:37:00,1.90023,1.90213,1.9002,1.90213,80299999.0
2006-08-04 14:38:00,1.90194,1.90291,1.90182,1.90291,70700000.0
2006-08-04 14:39:00,1.90359,1.90466,1.90359,1.90449,43500000.0
2006-08-04 14:40:00,1.90416,1.9042,1.90316,1.90316,53500000.0
2006-08-04 14:41:00,1.90288,1.90316,1.90273,1.90316,37500000.0
2006-08-04 14:42:00,1.90329,1.90356,1.90313,1.90313,147400003.0
2006-08-04 14:43:00,1.90314,1.90325,1.90288,1.90314,112200000.0
2006-08-04 14:44:00,1.90309,1.90309,1.90293,1.90308,119699999.0
2006-08-04 14:45:00,1.90317,1.90343,1.90311,1.90325,83299999.0
2006-08-04 14:46:00,1.90358,1.90422,1.90358,1.90419,43200000.0
2006-08-04 14:47:00,1.90415,1.90462,1.90415,1.90451,97999999.0
2006-08-04 14:48:00,1.90462,1.90481,1.90462,1.90468,55500000.0
2006-08-04 14:49:00,1.90457,1.90484,1.90437,1.9046,44800000.0
2006-08-04 14:50:00,1.90471,1.90478,1.90435,1.9044,93599999.0
2006-08-04 14:51:00,1.90441,1.90449,1.90402,1.90402,92000000.0
2006-08-04 14:52:00,1.9037,1.90389,1.90356,1.90357,69300001.0
2006-08-04 14:53:00,1.90405,1.90564,1.90405,1.90564,52200002.0
2006-08-04 14:54:00,1.90566,1.90566,1.90482,1.90482,16400000.0
2006-08-04 14:55:00,1.90467,1.90477,1.90445,1.90445,82100001.0
2006-08-04 14:56:00,1.90463,1.90563,1.90463,1.90555,63600000.0
2006-08-04 14:57:00,1.90549,1.90667,1.90523,1.90667,121900002.0
2006-08-04 14:58:00,1.90683,1.90729,1.90679,1.90708,55600001.0
2006-08-04 14:59:00,1.90676,1.90703,1.90665,1.90688,45600000.0
2006-08-04 15:00:00,1.90687,1.90701,1.90674,1.90701,63900001.0
2006-08-04 15:01:00,1.9069,1.90705,1.90689,1.90696,73300000.0
2006-08-04 15:02:00,1.90669,1.90694,1.90646,1.90647,48700000.0
2006-08-04 15:03:00,1.90648,1.9068,1.90648,1.90652,54499999.0
2006-08-04 15:04:00,1.90647,1.90683,1.90642,1.90656,92600000.0
2006-08-04 15:05:00,1.90658,1.90669,1.90587,1.90587,126899997.0
2006-08-04 15:06:00,1.90585,1.90594,1.90549,1.90555,30500000.0
2006-08-04 15:07:00,1.9055,1.90573,1.90541,1.90569,18600000.0
2006-08-04 15:08:00,1.90574,1.90601,1.90574,1.90601,20700000.0
2006-08-04 15:09:00,1.90604,1.90604,1.9059,1.90596,100699998.0
2006-08-04 15:10:00,1.90602,1.90608,1.90602,1.90608,3200000.0
2006-08-04 15:11:00,1.90617,1.90626,1.90589,1.90589,71499999.0
2006-08-04 15:12:00,1.9059,1.90605,1.90573,1.90573,122700001.0
2006-08-04 15:13:00,1.90577,1.90578,1.90543,1.90552,52299999.0
2006-08-04 15:14:00,1.90559,1.90569,1.90542,1.90567,43099999.0
2006-08-04 15:15:00,1.90584,1.90597,1.90564,1.90584,98900000.0
2006-08-04 15:16:00,1.90597,1.90616,1.90597,1.90605,71000001.0
2006-08-04 15:17:00,1.90605,1.90617,1.90605,1.90615,83999998.0
2006-08-04 15:18:00,1.90608,1.90608,1.90552,1.90568,63500001.0
2006-08-04 15:19:00,1.90557,1.90564,1.90534,1.90539,115100001.0
2006-08-04 15:20:00,1.9054,1.90563,1.9054,1.90563,28600000.0
2006-08-04 15:21:00,1.90549,1.90552,1.9052,1.9053,31600000.0
2006-08-04 15:22:00,1.90523,1.90533,1.90496,1.90496,64300000.0
2006-08-04 15:23:00,1.90499,1.90545,1.90497,1.90545,126300001.0
2006-08-04 15:24:00,1.90546,1.90554,1.90528,1.90531,88400002.0
2006-08-04 15:25:00,1.90529,1.90541,1.90527,1.90537,80100000.0
2006-08-04 15:26:00,1.90538,1.9056,1.90535,1.9056,40600000.0
2006-08-04 15:27:00,1.9057,1.90595,1.90562,1.90586,74099999.0
2006-08-04 15:28:00,1.90598,1.90598,1.90568,1.90568,25400000.0
2006-08-04 15:29:00,1.90572,1.90572,1.90558,1.90558,105600000.0
2006-08-04 15:30:00,1.9055,1.90568,1.9055,1.90555,80100000.0
2006-08-04 15:31:00,1.90557,1.90557,1.90532,1.90544,56999998.0
2006-08-04 15:32:00,1.90531,1.90542,1.90528,1.90528,94700001.0
2006-08-04 15:33:00,1.90509,1.90509,1.90454,1.90454,35100000.0
2006-08-04 15:34:00,1.90455,1.90477,1.90455,1.90477,58500000.0
2006-08-04 15:35:00,1.90495,1.9053,1.90494,1.9053,42200000.0
2006-08-04 15:36:00,1.90532,1.90544,1.90506,1.90507,60499999.0
2006-08-04 15:37:00,1.90509,1.90509,1.90482,1.90482,45200001.0
2006-08-04 15:38:00,1.90482,1.90496,1.90464,1.90476,43600000.0
2006-08-04 15:39:00,1.90481,1.90508,1.9048,1.905,62000000.0
2006-08-04 15:40:00,1.90483,1.90487,1.90466,1.90474,34600000.0
2006-08-04 15:41:00,1.90465,1.90506,1.90465,1.90506,55600000.0
2006-08-04 15:42:00,1.90491,1.90491,1.90446,1.9045,83100000.0
2006-08-04 15:43:00,1.90444,1.9049,1.90444,1.9049,33300000.0
2006-08-04 15:44:00,1.90495,1.90599,1.90493,1.90599,65999999.0
2006-08-04 15:45:00,1.906,1.90629,1.906,1.9062,88400001.0
2006-08-04 15:46:00,1.90631,1.90666,1.90631,1.90653,84200000.0
2006-08-04 15:47:00,1.90647,1.90652,1.9063,1.9063,49199999.0
2006-08-04 15:48:00,1.9064,1.90652,1.9063,1.90636,121900000.0
2006-08-04 15:49:00,1.90616,1.90646,1.90616,1.90641,84300001.0
2006-08-04 15:50:00,1.90642,1.90654,1.90636,1.90648,45400000.0
2006-08-04 15:51:00,1.9068,1.90722,1.9068,1.90714,48300000.0
2006-08-04 15:52:00,1.90698,1.90735,1.90697,1.90726,104200000.0
2006-08-04 15:53:00,1.90768,1.90813,1.90768,1.90813,27800000.0
2006-08-04 15:54:00,1.90833,1.90848,1.9083,1.90836,45099999.0
2006-08-04 15:55:00,1.9083,1.9083,1.9082,1.9083,41500000.0
2006-08-04 15:56:00,1.90856,1.90914,1.90856,1.90907,84699999.0
2006-08-04 15:57:00,1.90937,1.90986,1.90937,1.90962,93300001.0
2006-08-04 15:58:00,1.90957,1.90973,1.90945,1.9095,72400000.0
2006-08-04 15:59:00,1.90945,1.90954,1.90919,1.90919,70799998.0
2006-08-04 16:00:00,1.9094,1.90965,1.90931,1.90962,54999998.0
2006-08-04 16:01:00,1.9101,1.9101,1.90945,1.90964,76699999.0
2006-08-04 16:02:00,1.90958,1.90978,1.90948,1.90971,68800001.0
2006-08-04 16:03:00,1.90983,1.90987,1.90961,1.90961,102300000.0
2006-08-04 16:04:00,1.90976,1.91058,1.90976,1.91054,177700002.0
2006-08-04 16:05:00,1.91067,1.91067,1.91015,1.91055,64300000.0
2006-08-04 16:06:00,1.91067,1.91067,1.90998,1.91016,82099998.0
2006-08-04 16:07:00,1.90994,1.90994,1.90984,1.90984,48400002.0
2006-08-04 16:08:00,1.90954,1.90954,1.90929,1.90937,53000000.0
2006-08-04 16:09:00,1.90923,1.90925,1.90909,1.90917,52400000.0
2006-08-04 16:10:00,1.90913,1.90992,1.90913,1.90992,57700000.0
2006-08-04 16:11:00,1.91013,1.91014,1.90966,1.90966,52700000.0
2006-08-04 16:12:00,1.9095,1.90954,1.90945,1.90945,70099997.0
2006-08-04 16:13:00,1.90943,1.90995,1.90924,1.90995,91899999.0
2006-08-04 16:14:00,1.90996,1.90996,1.90952,1.90952,68800000.0
2006-08-04 16:15:00,1.90947,1.90949,1.90942,1.90942,56700000.0
2006-08-04 16:16:00,1.90919,1.90919,1.90904,1.90909,64799999.0
2006-08-04 16:17:00,1.9092,1.9092,1.90875,1.90883,92299999.0
2006-08-04 16:18:00,1.90881,1.90889,1.90873,1.90873,79000000.0
2006-08-04 16:19:00,1.90863,1.90863,1.90847,1.90861,66400000.0
2006-08-04 16:20:00,1.90875,1.90891,1.90875,1.90882,60600000.0
2006-08-04 16:21:00,1.90876,1.90876,1.90857,1.90869,34700000.0
2006-08-04 16:22:00,1.9087,1.90872,1.90858,1.90872,61700000.0
2006-08-04 16:23:00,1.90862,1.90869,1.90856,1.90861,71500001.0
2006-08-04 16:24:00,1.90862,1.90866,1.90854,1.90855,70900000.0
2006-08-04 16:25:00,1.90853,1.90853,1.90844,1.90845,25200000.0
2006-08-04 16:26:00,1.90846,1.90846,1.90824,1.90824,27300000.0
2006-08-04 16:27:00,1.90825,1.90838,1.90825,1.90828,84700002.0
2006-08-04 16:28:00,1.90821,1.90828,1.90816,1.90816,80100000.0
2006-08-04 16:29:00,1.90832,1.90838,1.90832,1.90838,10400000.0
2006-08-04 16:30:00,1.90834,1.90848,1.90834,1.90848,38600000.0
2006-08-04 16:31:00,1.90848,1.90861,1.90848,1.90859,48900000.0
2006-08-04 16:32:00,1.90864,1.90913,1.90856,1.90913,77800000.0
2006-08-04 16:33:00,1.90931,1.90972,1.90931,1.90961,25500000.0
2006-08-04 16:34:00,1.90959,1.90959,1.90921,1.90937,95200000.0
2006-08-04 16:35:00,1.90939,1.9095,1.90934,1.9095,49600001.0
2006-08-04 16:36:00,1.90953,1.90953,1.90908,1.90915,58300001.0
2006-08-04 16:37:00,1.90916,1.90925,1.90909,1.90918,92699998.0
2006-08-04 16:38:00,1.90912,1.90928,1.90912,1.90918,58100001.0
2006-08-04 16:39:00,1.909,1.90915,1.90879,1.90879,93899999.0
2006-08-04 16:40:00,1.9087,1.90875,1.90867,1.90875,84099999.0
2006-08-04 16:41:00,1.90857,1.90918,1.90857,1.90909,94600000.0
2006-08-04 16:42:00,1.90917,1.90922,1.90892,1.90892,67900000.0
2006-08-04 16:43:00,1.90894,1.90903,1.90888,1.90895,61999999.0
2006-08-04 16:44:00,1.909,1.90913,1.90891,1.90903,106000001.0
2006-08-04 16:45:00,1.90922,1.90951,1.90922,1.90943,55500000.0
2006-08-04 16:46:00,1.90951,1.90952,1.90942,1.90945,90700000.0
2006-08-04 16:47:00,1.90941,1.90951,1.90941,1.90942,118700000.0
2006-08-04 16:48:00,1.9094,1.9094,1.90911,1.90911,77199998.0
2006-08-04 16:49:00,1.90908,1.90922,1.90906,1.90918,104700002.0
2006-08-04 16:50:00,1.90919,1.90971,1.90919,1.90963,92900002.0
2006-08-04 16:51:00,1.90955,1.90965,1.90949,1.90964,146000000.0
2006-08-04 16:52:00,1.90975,1.90996,1.90975,1.90991,29400000.0
2006-08-04 16:53:00,1.9099,1.91016,1.9099,1.91016,78500000.0
2006-08-04 16:54:00,1.9103,1.91142,1.9103,1.91142,78300000.0
2006-08-04 16:55:00,1.91182,1.91213,1.91182,1.9121,88200001.0
2006-08-04 16:56:00,1.91212,1.9122,1.91205,1.91211,46900000.0
2006-08-04 16:57:00,1.9124,1.91255,1.91222,1.9123,73900000.0
2006-08-04 16:58:00,1.91226,1.91226,1.91157,1.91157,80400000.0
2006-08-04 16:59:00,1.9115,1.9115,1.91035,1.91035,70400002.0
2006-08-04 17:00:00,1.91025,1.91025,1.90977,1.90985,121300000.0
2006-08-04 17:01:00,1.90978,1.90982,1.90957,1.90957,59700001.0
2006-08-04 17:02:00,1.90964,1.90988,1.90954,1.90954,93999998.0
2006-08-04 17:03:00,1.90953,1.90957,1.90935,1.90945,37300000.0
2006-08-04 17:04:00,1.90945,1.90974,1.90937,1.90974,52099999.0
2006-08-04 17:05:00,1.90965,1.90974,1.90952,1.90974,33800000.0
2006-08-04 17:06:00,1.90979,1.90979,1.9095,1.90956,50399999.0
2006-08-04 17:07:00,1.90952,1.90957,1.90951,1.90951,45900000.0
2006-08-04 17:08:00,1.90936,1.90936,1.90919,1.90919,8000000.0
2006-08-04 17:09:00,1.90912,1.90916,1.90898,1.90906,65300000.0
2006-08-04 17:10:00,1.90912,1.90914,1.90881,1.90883,66500000.0
2006-08-04 17:11:00,1.90885,1.909,1.90885,1.909,100699998.0
2006-08-04 17:12:00,1.909,1.909,1.90869,1.90869,41700000.0
2006-08-04 17:13:00,1.90856,1.90872,1.90844,1.90872,81299998.0
2006-08-04 17:14:00,1.9089,1.9089,1.90859,1.90859,41200000.0
2006-08-04 17:15:00,1.90829,1.90832,1.90796,1.90796,53900000.0
2006-08-04 17:16:00,1.9079,1.9085,1.90779,1.9085,105700000.0
2006-08-04 17:17:00,1.90864,1.90877,1.90844,1.90873,98299999.0
2006-08-04 17:18:00,1.90882,1.90882,1.90866,1.90878,67200000.0
2006-08-04 17:19:00,1.9086,1.90867,1.90832,1.90832,113399999.0
2006-08-04 17:20:00,1.90821,1.90837,1.90821,1.90837,114700001.0
2006-08-04 17:21:00,1.90839,1.90839,1.90827,1.90827,43000001.0
2006-08-04 17:22:00,1.90827,1.9083,1.90821,1.90827,62200000.0
2006-08-04 17:23:00,1.90817,1.9082,1.90813,1.90817,35800000.0
2006-08-04 17:24:00,1.9083,1.90835,1.9083,1.90835,30700000.0
2006-08-04 17:25:00,1.90843,1.90849,1.90831,1.90842,36600000.0
2006-08-04 17:26:00,1.9085,1.9085,1.90787,1.90797,87800001.0
2006-08-04 17:27:00,1.90793,1.90793,1.90769,1.90769,22400000.0
2006-08-04 17:28:00,1.9075,1.9078,1.90738,1.9078,65000001.0
2006-08-04 17:29:00,1.90823,1.90894,1.90823,1.9089,65200000.0
2006-08-04 17:30:00,1.90877,1.90877,1.90844,1.90861,81199999.0
2006-08-04 17:31:00,1.90844,1.90844,1.90816,1.9082,97900001.0
2006-08-04 17:32:00,1.9083,1.90848,1.9083,1.90836,62000000.0
2006-08-04 17:33:00,1.90836,1.90836,1.90824,1.90824,46800000.0
2006-08-04 17:34:00,1.90821,1.90821,1.90804,1.90813,95599998.0
2006-08-04 17:35:00,1.90819,1.90836,1.90819,1.9083,75200000.0
2006-08-04 17:36:00,1.90847,1.90884,1.90847,1.90884,94399999.0
2006-08-04 17:37:00,1.9089,1.90917,1.90889,1.90914,81099997.0
2006-08-04 17:38:00,1.909,1.90938,1.9089,1.90937,96600000.0
2006-08-04 17:39:00,1.9094,1.9094,1.90905,1.90905,54600000.0
2006-08-04 17:40:00,1.90902,1.90928,1.90902,1.90928,46100000.0
2006-08-04 17:41:00,1.90931,1.90931,1.90913,1.90913,55600000.0
2006-08-04 17:42:00,1.90913,1.90913,1.90894,1.90894,72700000.0
2006-08-04 17:43:00,1.90895,1.90895,1.90877,1.90877,61200000.0
2006-08-04 17:44:00,1.90866,1.90866,1.90846,1.90847,53100000.0
2006-08-04 17:45:00,1.90843,1.90861,1.90843,1.90861,41500000.0
2006-08-04 17:46:00,1.90862,1.9088,1.90862,1.9088,30100001.0
2006-08-04 17:47:00,1.90882,1.90888,1.90877,1.90881,54500000.0
2006-08-04 17:48:00,1.90865,1.90865,1.90823,1.90823,33500000.0
2006-08-04 17:49:00,1.90818,1.90826,1.90809,1.90826,20000000.0
2006-08-04 17:50:00,1.90826,1.90846,1.90826,1.90831,53500000.0
2006-08-04 17:51:00,1.90838,1.90856,1.90838,1.90842,120599999.0
2006-08-04 17:52:00,1.90842,1.90845,1.90838,1.9084,30700000.0
2006-08-04 17:53:00,1.9084,1.90851,1.90838,1.90842,32600001.0
2006-08-04 17:54:00,1.90839,1.9087,1.90839,1.9087,49300001.0
2006-08-04 17:55:00,1.90877,1.90882,1.90863,1.90875,86200002.0
2006-08-04 17:56:00,1.90874,1.9088,1.90867,1.90877,57800001.0
2006-08-04 17:57:00,1.90888,1.90919,1.90888,1.90906,27200000.0
2006-08-04 17:58:00,1.90904,1.90925,1.90904,1.90925,111100001.0
2006-08-04 17:59:00,1.90935,1.90949,1.90935,1.90937,93799998.0
2006-08-04 18:00:00,1.90939,1.90956,1.90939,1.90956,52300000.0
2006-08-04 18:01:00,1.90969,1.90977,1.90955,1.90967,892399992.0
2006-08-04 18:02:00,1.90962,1.90962,1.90941,1.90944,1296600004.0
2006-08-04 18:03:00,1.90942,1.90954,1.90937,1.90937,1253099999.0
2006-08-04 18:04:00,1.90942,1.90949,1.90924,1.90924,814100001.0
2006-08-04 18:05:00,1.90928,1.91002,1.90928,1.91002,1101299996.0
2006-08-04 18:06:00,1.91014,1.91055,1.91014,1.91055,1073699999.0
2006-08-04 18:07:00,1.9106,1.91078,1.91016,1.91019,1141150003.0
2006-08-04 18:08:00,1.91014,1.91038,1.9101,1.91036,1106399999.0
2006-08-04 18:09:00,1.91032,1.91042,1.9103,1.9103,485000004.0
2006-08-04 18:10:00,1.9103,1.91049,1.91012,1.91041,795850000.0
2006-08-04 18:11:00,1.91055,1.91099,1.91055,1.91085,458099999.0
2006-08-04 18:12:00,1.91085,1.91091,1.91062,1.91075,824550007.0
2006-08-04 18:13:00,1.91076,1.91082,1.91067,1.91078,632450000.0
2006-08-04 18:14:00,1.91082,1.91082,1.91064,1.9107,711099994.0
2006-08-04 18:15:00,1.91078,1.91095,1.91078,1.9109,825900001.0
2006-08-04 18:16:00,1.91095,1.91098,1.91072,1.91072,753800002.0
2006-08-04 18:17:00,1.91076,1.91083,1.91062,1.91062,560699998.0
2006-08-04 18:18:00,1.91061,1.91079,1.91058,1.91069,640699997.0
2006-08-04 18:19:00,1.91076,1.91076,1.91042,1.91042,420800000.0
2006-08-04 18:20:00,1.91034,1.91044,1.91007,1.91007,534800006.0
2006-08-04 18:21:00,1.91009,1.9103,1.91009,1.9103,737247001.0
2006-08-04 18:22:00,1.91031,1.91031,1.91017,1.91028,699999994.0
2006-08-04 18:23:00,1.91034,1.91079,1.91034,1.91042,817399999.0
2006-08-04 18:24:00,1.91035,1.91035,1.91,1.91019,740700000.0
2006-08-04 18:25:00,1.9101,1.91014,1.9098,1.9098,766000001.0
2006-08-04 18:26:00,1.90994,1.91019,1.90987,1.91,507799999.0
2006-08-04 18:27:00,1.91005,1.91005,1.90969,1.90969,752900003.0
2006-08-04 18:28:00,1.90967,1.90982,1.90963,1.90968,409400003.0
2006-08-04 18:29:00,1.90966,1.90983,1.90963,1.90965,810100005.0
2006-08-04 18:30:00,1.90965,1.90966,1.90948,1.90948,655199998.0
2006-08-04 18:31:00,1.90953,1.90969,1.90953,1.9096,504800002.0
2006-08-04 18:32:00,1.90975,1.90995,1.90966,1.90989,307800000.0
2006-08-04 18:33:00,1.90987,1.90992,1.90973,1.9098,626700004.0
2006-08-04 18:34:00,1.90981,1.90996,1.90974,1.90983,683599999.0
2006-08-04 18:35:00,1.90985,1.91,1.90985,1.90995,352500000.0
2006-08-04 18:36:00,1.90992,1.90992,1.90978,1.90978,96200000.0
2006-08-04 18:37:00,1.90984,1.91029,1.90984,1.91016,112800000.0
2006-08-04 18:38:00,1.91025,1.91034,1.91024,1.91027,213900003.0
2006-08-04 18:39:00,1.9102,1.91027,1.9102,1.91025,235700000.0
2006-08-04 18:40:00,1.91023,1.91029,1.91006,1.91007,427800001.0
2006-08-04 18:41:00,1.90999,1.91008,1.90942,1.90945,289200003.0
2006-08-04 18:42:00,1.90942,1.90963,1.9094,1.90951,149000001.0
2006-08-04 18:43:00,1.90959,1.90962,1.90957,1.90962,124999999.0
2006-08-04 18:44:00,1.90955,1.90968,1.90955,1.9096,426099997.0
2006-08-04 18:45:00,1.90955,1.90958,1.90943,1.90954,162399998.0
2006-08-04 18:46:00,1.90955,1.90961,1.90941,1.90952,159499999.0
2006-08-04 18:47:00,1.90952,1.90953,1.9094,1.9094,175600000.0
2006-08-04 18:48:00,1.9093,1.90937,1.90903,1.90903,341449999.0
2006-08-04 18:49:00,1.90902,1.90916,1.90902,1.90913,87200001.0
2006-08-04 18:50:00,1.90917,1.90923,1.90912,1.90915,173999999.0
2006-08-04 18:51:00,1.9092,1.90934,1.90911,1.90925,368699999.0
2006-08-04 18:52:00,1.90917,1.90932,1.90914,1.90926,612599999.0
2006-08-04 18:53:00,1.90921,1.9093,1.90916,1.90916,447400003.0
2006-08-04 18:54:00,1.9092,1.90957,1.90916,1.90927,277700001.0
2006-08-04 18:55:00,1.90924,1.90944,1.90916,1.90938,621099997.0
2006-08-04 18:56:00,1.9094,1.90946,1.90934,1.90945,232299999.0
2006-08-04 18:57:00,1.90936,1.90939,1.90924,1.90929,522299996.0
2006-08-04 18:58:00,1.90923,1.90923,1.9089,1.90899,623899997.0
2006-08-04 18:59:00,1.90898,1.90903,1.90884,1.90892,508100000.0
2006-08-04 19:00:00,1.90891,1.9091,1.90888,1.90903,271000004.0
2006-08-04 19:01:00,1.90919,1.90954,1.90919,1.90954,140599997.0
2006-08-04 19:02:00,1.90957,1.90967,1.90924,1.90943,307200002.0
2006-08-04 19:03:00,1.90945,1.90945,1.90875,1.90875,596950001.0
2006-08-04 19:04:00,1.90873,1.90879,1.90862,1.90862,302099999.0
2006-08-04 19:05:00,1.9086,1.90866,1.90854,1.90865,110100001.0
2006-08-04 19:06:00,1.90861,1.90861,1.90797,1.90826,695800001.0
2006-08-04 19:07:00,1.90824,1.90881,1.90821,1.90834,352599996.0
2006-08-04 19:08:00,1.90828,1.90837,1.90814,1.90826,514850001.0
2006-08-04 19:09:00,1.90823,1.90824,1.90809,1.90817,312099999.0
2006-08-04 19:10:00,1.9081,1.90822,1.90808,1.90817,460500001.0
2006-08-04 19:11:00,1.90817,1.90817,1.90803,1.90811,159900000.0
2006-08-04 19:12:00,1.90815,1.90825,1.90808,1.90815,253800003.0
2006-08-04 19:13:00,1.90823,1.90851,1.90822,1.90851,511799999.0
2006-08-04 19:14:00,1.90847,1.90849,1.90836,1.90843,262000002.0
2006-08-04 19:15:00,1.90842,1.90851,1.90822,1.90837,336599999.0
2006-08-04 19:16:00,1.9084,1.90864,1.90834,1.90862,86400001.0
2006-08-04 19:17:00,1.90867,1.90867,1.90852,1.90852,243699998.0
2006-08-04 19:18:00,1.90852,1.90868,1.90851,1.90868,286600001.0
2006-08-04 19:19:00,1.9087,1.9087,1.9086,1.90862,329599998.0
2006-08-04 19:20:00,1.90865,1.90878,1.9086,1.90865,316099999.0
2006-08-04 19:21:00,1.90865,1.9087,1.90862,1.90865,383800001.0
2006-08-04 19:22:00,1.90865,1.90883,1.90833,1.90878,255300002.0
2006-08-04 19:23:00,1.90878,1.90882,1.90855,1.90855,272199999.0
2006-08-04 19:24:00,1.90849,1.90849,1.90845,1.90846,145300001.0
2006-08-04 19:25:00,1.90841,1.90841,1.90819,1.90827,94300000.0
2006-08-04 19:26:00,1.90832,1.90838,1.9082,1.90834,361200001.0
2006-08-04 19:27:00,1.90842,1.90862,1.90837,1.90838,486800000.0
2006-08-04 19:28:00,1.90835,1.90843,1.90827,1.90835,309700000.0
2006-08-04 19:29:00,1.9083,1.90849,1.9083,1.90846,450599998.0
2006-08-04 19:30:00,1.9085,1.90855,1.90843,1.90845,503200000.0
2006-08-04 19:31:00,1.90845,1.90862,1.90845,1.90849,434700003.0
2006-08-04 19:32:00,1.90844,1.9085,1.90826,1.90833,420099999.0
2006-08-04 19:33:00,1.90834,1.90834,1.90826,1.90829,209400000.0
2006-08-04 19:34:00,1.90824,1.90841,1.90824,1.90841,129300000.0
2006-08-04 19:35:00,1.90842,1.90844,1.90826,1.90826,469000001.0
2006-08-04 19:36:00,1.90822,1.90825,1.9081,1.90815,260200001.0
2006-08-04 19:37:00,1.90813,1.90847,1.90812,1.90842,254400000.0
2006-08-04 19:38:00,1.90845,1.90848,1.90841,1.90848,77400000.0
2006-08-04 19:39:00,1.90852,1.90865,1.90851,1.90865,204599999.0
2006-08-04 19:40:00,1.90863,1.90865,1.90852,1.90852,434100001.0
2006-08-04 19:41:00,1.90851,1.90867,1.90851,1.90859,524300001.0
2006-08-04 19:42:00,1.9086,1.90868,1.90854,1.90868,289599997.0
2006-08-04 19:43:00,1.90867,1.90867,1.90852,1.90867,228000002.0
2006-08-04 19:44:00,1.90865,1.90878,1.90844,1.90847,404699996.0
2006-08-04 19:45:00,1.90846,1.90858,1.90842,1.90858,148199999.0
2006-08-04 19:46:00,1.90862,1.90867,1.90853,1.90859,189000000.0
2006-08-04 19:47:00,1.90861,1.90865,1.90857,1.90857,85599998.0
2006-08-04 19:48:00,1.90855,1.9086,1.90853,1.90855,297700001.0
2006-08-04 19:49:00,1.9086,1.9086,1.90853,1.9086,284849999.0
2006-08-04 19:50:00,1.9086,1.9086,1.9085,1.90855,404099995.0
2006-08-04 19:51:00,1.90855,1.9086,1.9085,1.9086,253099999.0
2006-08-04 19:52:00,1.9086,1.9086,1.90855,1.90855,153799999.0
2006-08-04 19:53:00,1.9086,1.90865,1.9086,1.90865,95099999.0
2006-08-04 19:54:00,1.90862,1.90862,1.90841,1.9085,222399999.0
2006-08-04 19:55:00,1.90845,1.90851,1.90842,1.9085,72299999.0
2006-08-04 19:56:00,1.9085,1.90857,1.90848,1.90856,211200000.0
2006-08-04 19:57:00,1.90852,1.90853,1.9083,1.9083,365400000.0
2006-08-04 19:58:00,1.90824,1.90829,1.90818,1.90824,360399996.0
2006-08-04 19:59:00,1.90823,1.90833,1.90823,1.90832,342000000.0
2006-08-04 20:00:00,1.90829,1.90847,1.90822,1.90847,203900001.0
2006-08-04 20:01:00,1.90853,1.90878,1.9085,1.90878,206300001.0
2006-08-04 20:02:00,1.90879,1.90879,1.90862,1.90866,128800000.0
2006-08-04 20:03:00,1.90867,1.90884,1.90863,1.90881,108199999.0
2006-08-04 20:04:00,1.90883,1.90887,1.90875,1.90875,276299997.0
2006-08-04 20:05:00,1.9087,1.90883,1.9087,1.90882,165499999.0
2006-08-04 20:06:00,1.90885,1.90889,1.90879,1.9088,250500001.0
2006-08-04 20:07:00,1.9088,1.90892,1.90876,1.90885,173300000.0
2006-08-04 20:08:00,1.9089,1.9089,1.90877,1.90888,341100003.0
2006-08-04 20:09:00,1.90882,1.9089,1.9088,1.90885,164800000.0
2006-08-04 20:10:00,1.90887,1.90905,1.90887,1.90893,89900000.0
2006-08-04 20:11:00,1.90898,1.90898,1.90878,1.90878,65799999.0
2006-08-04 20:12:00,1.9087,1.90877,1.90863,1.9087,577900006.0
2006-08-04 20:13:00,1.90867,1.90877,1.9085,1.9085,226299999.0
2006-08-04 20:14:00,1.9085,1.90859,1.9085,1.9085,163199998.0
2006-08-04 20:15:00,1.9085,1.9086,1.90849,1.90856,305800001.0
2006-08-04 20:16:00,1.90852,1.90861,1.90842,1.90853,171200001.0
2006-08-04 20:17:00,1.90852,1.90859,1.90847,1.90847,82599999.0
2006-08-04 20:18:00,1.90847,1.9086,1.90846,1.90852,146900000.0
2006-08-04 20:19:00,1.90857,1.9086,1.90853,1.9086,151199998.0
2006-08-04 20:20:00,1.90856,1.90871,1.90853,1.90867,329899996.0
2006-08-04 20:21:00,1.90868,1.90871,1.90862,1.90862,116800000.0
2006-08-04 20:22:00,1.90855,1.9086,1.90855,1.90855,100000001.0
2006-08-04 20:23:00,1.90855,1.90867,1.90851,1.90862,328600001.0
2006-08-04 20:24:00,1.9086,1.90862,1.90852,1.90862,106899999.0
2006-08-04 20:25:00,1.90862,1.90867,1.9085,1.9086,455499999.0
2006-08-04 20:26:00,1.90854,1.90864,1.90849,1.90853,619599996.0
2006-08-04 20:27:00,1.9086,1.90866,1.90856,1.90866,343400000.0
2006-08-04 20:28:00,1.90863,1.90867,1.90854,1.90858,313299997.0
2006-08-04 20:29:00,1.9086,1.90861,1.90849,1.9085,183900001.0
2006-08-04 20:30:00,1.90857,1.9088,1.90857,1.90872,831799998.0
2006-08-04 20:31:00,1.90871,1.90871,1.90857,1.90865,618000001.0
2006-08-04 20:32:00,1.90866,1.90889,1.90866,1.90879,667799996.0
2006-08-04 20:33:00,1.90882,1.90891,1.90876,1.90887,259600000.0
2006-08-04 20:34:00,1.90896,1.90899,1.90891,1.90891,108799999.0
2006-08-04 20:35:00,1.90891,1.90902,1.90891,1.90892,45800001.0
2006-08-04 20:36:00,1.90894,1.90898,1.90889,1.90893,218999999.0
2006-08-04 20:37:00,1.90887,1.90909,1.90887,1.90894,188299999.0
2006-08-04 20:38:00,1.90893,1.9091,1.90888,1.90893,294699998.0
2006-08-04 20:39:00,1.90897,1.90897,1.90885,1.90893,208900001.0
2006-08-04 20:40:00,1.90893,1.90897,1.90883,1.90886,187299998.0
2006-08-04 20:41:00,1.90883,1.90894,1.90874,1.9089,206699996.0
2006-08-04 20:42:00,1.90895,1.90895,1.9089,1.9089,68000001.0
2006-08-04 20:43:00,1.90893,1.90894,1.9088,1.90885,210400002.0
2006-08-04 20:44:00,1.90885,1.90889,1.9088,1.90883,426799998.0
2006-08-04 20:45:00,1.90879,1.90879,1.90855,1.90863,58400000.0
2006-08-04 20:46:00,1.90869,1.90895,1.90869,1.9089,237999999.0
2006-08-04 20:47:00,1.90885,1.9089,1.9088,1.9089,512800002.0
2006-08-04 20:48:00,1.90888,1.90893,1.90885,1.90891,162600000.0
2006-08-04 20:49:00,1.9089,1.9089,1.90882,1.9089,82800000.0
2006-08-04 20:50:00,1.90882,1.90896,1.90882,1.90889,379999999.0
2006-08-04 20:51:00,1.90889,1.90889,1.90875,1.90883,413099998.0
2006-08-04 20:52:00,1.90879,1.90892,1.90879,1.90884,176500002.0
2006-08-04 20:53:00,1.90871,1.90871,1.90854,1.90857,551899997.0
2006-08-04 20:54:00,1.90853,1.90868,1.90853,1.90857,280700000.0
2006-08-04 20:55:00,1.90859,1.90866,1.90855,1.90859,326600002.0
2006-08-04 20:56:00,1.90857,1.90859,1.9084,1.9084,436900002.0
2006-08-04 20:57:00,1.90842,1.9086,1.90841,1.90853,532900001.0
2006-08-04 20:58:00,1.9086,1.90862,1.90849,1.90855,289899999.0
2006-08-04 20:59:00,1.90856,1.90872,1.90847,1.90856,626670001.0
2006-08-04 21:00:00,1.90845,1.90856,1.90841,1.90848,359399998.0
2006-08-04 21:01:00,1.90838,1.90848,1.90835,1.9084,296399996.0
2006-08-04 21:02:00,1.9084,1.90852,1.90838,1.90852,158000000.0
2006-08-04 21:03:00,1.9085,1.90856,1.90847,1.9085,259000001.0
2006-08-04 21:04:00,1.9085,1.90855,1.90845,1.90852,172300000.0
2006-08-04 21:05:00,1.90848,1.90854,1.90843,1.90845,219600001.0
2006-08-04 21:06:00,1.90838,1.90849,1.90836,1.90849,233799999.0
2006-08-04 21:07:00,1.90849,1.90849,1.90834,1.90838,111599999.0
2006-08-04 21:08:00,1.90837,1.90839,1.90836,1.90837,36100000.0
2006-08-04 21:09:00,1.9083,1.90841,1.9083,1.90832,99900001.0
2006-08-04 21:10:00,1.90835,1.90835,1.90835,1.90835,150600000.0
2006-08-04 21:11:00,1.9083,1.90838,1.9083,1.90835,104050001.0
2006-08-04 21:12:00,1.90835,1.90837,1.9083,1.90835,62100000.0
2006-08-04 21:13:00,1.9083,1.90835,1.90828,1.90828,189700000.0
2006-08-04 21:14:00,1.9083,1.90835,1.90825,1.9083,356200002.0
2006-08-04 21:15:00,1.90835,1.90835,1.90823,1.90833,260700000.0
2006-08-04 21:16:00,1.90835,1.90835,1.9083,1.9083,43000000.0
2006-08-04 21:17:00,1.9083,1.90833,1.90823,1.90833,187700001.0
2006-08-04 21:18:00,1.90833,1.90837,1.9083,1.9083,18400000.0
2006-08-04 21:19:00,1.90835,1.90837,1.9083,1.90835,91399999.0
2006-08-04 21:20:00,1.90835,1.90835,1.90825,1.90832,295900003.0
2006-08-04 21:21:00,1.90832,1.90835,1.9083,1.9083,156800001.0
2006-08-04 21:22:00,1.9083,1.90835,1.9083,1.9083,256200001.0
2006-08-04 21:23:00,1.90835,1.90835,1.90835,1.90835,3600000.0
2006-08-04 21:24:00,1.90828,1.90828,1.9082,1.9082,214499999.0
2006-08-04 21:25:00,1.90819,1.90819,1.90811,1.90813,167500000.0
2006-08-04 21:26:00,1.90822,1.90834,1.90822,1.90834,27000000.0
2006-08-04 21:27:00,1.9084,1.90851,1.90839,1.90842,110300000.0
2006-08-04 21:28:00,1.90842,1.90852,1.90838,1.90852,178400001.0
2006-08-04 21:29:00,1.90855,1.90855,1.90842,1.90853,52000000.0
2006-08-04 21:30:00,1.90845,1.90856,1.90845,1.90855,34300000.0
2006-08-04 21:31:00,1.9085,1.90856,1.90849,1.9085,102400001.0
2006-08-04 21:32:00,1.90851,1.90851,1.90825,1.90844,210799997.0
2006-08-04 21:33:00,1.90846,1.90854,1.90841,1.90845,293899998.0
2006-08-04 21:34:00,1.90845,1.90852,1.90838,1.9084,228299999.0
2006-08-04 21:35:00,1.9085,1.90859,1.9085,1.90854,54000001.0
2006-08-04 21:36:00,1.90856,1.90863,1.90849,1.90849,66099999.0
2006-08-04 21:37:00,1.90847,1.90863,1.90847,1.90853,225400001.0
2006-08-04 21:38:00,1.90842,1.90851,1.90832,1.90832,97000000.0
2006-08-04 21:39:00,1.9083,1.90835,1.90827,1.90835,40700000.0
2006-08-04 21:40:00,1.90829,1.90829,1.90818,1.90827,165900000.0
2006-08-04 21:41:00,1.9083,1.90838,1.90828,1.90832,152900000.0
2006-08-04 21:42:00,1.90833,1.90838,1.90832,1.90838,112199999.0
2006-08-04 21:43:00,1.90835,1.90838,1.90835,1.90835,123000002.0
2006-08-04 21:44:00,1.90832,1.90832,1.90815,1.90815,155200004.0
2006-08-04 21:45:00,1.90812,1.90824,1.90812,1.90824,62100000.0
2006-08-04 21:46:00,1.90827,1.90834,1.90827,1.9083,129500002.0
2006-08-04 21:47:00,1.9083,1.90831,1.90824,1.90829,234800001.0
2006-08-04 21:48:00,1.90825,1.90834,1.90824,1.90825,126200001.0
2006-08-04 21:49:00,1.9083,1.90832,1.90825,1.90832,29600000.0
2006-08-04 21:50:00,1.90835,1.90835,1.90834,1.90834,24870000.0
2006-08-04 21:51:00,1.90835,1.90838,1.90835,1.90835,213600002.0
2006-08-04 21:52:00,1.90836,1.90836,1.90821,1.90823,91700001.0
2006-08-04 21:53:00,1.90815,1.90815,1.908,1.908,23900000.0
2006-08-04 21:54:00,1.90805,1.90805,1.90795,1.90795,82499998.0
2006-08-04 21:55:00,1.90799,1.90807,1.90797,1.90802,206850000.0
2006-08-04 21:56:00,1.908,1.90806,1.908,1.90801,92850000.0
2006-08-04 21:57:00,1.90803,1.90812,1.90797,1.90797,60000000.0
2006-08-04 21:58:00,1.90793,1.90798,1.90791,1.90798,75100000.0
2006-08-04 21:59:00,1.908,1.90805,1.90794,1.90794,281900001.0
2006-08-04 22:00:00,1.90798,1.9081,1.90798,1.90808,134800000.0
2006-08-04 22:01:00,1.90813,1.90813,1.90802,1.90803,89800000.0
2006-08-04 22:02:00,1.90805,1.90813,1.908,1.90813,166699999.0
2006-08-04 22:03:00,1.9081,1.9081,1.90804,1.90806,87899998.0
2006-08-04 22:04:00,1.90801,1.90801,1.90786,1.90799,290400000.0
2006-08-04 22:05:00,1.908,1.90802,1.90782,1.90792,144100001.0
2006-08-04 22:06:00,1.90792,1.90804,1.90792,1.90802,44400000.0
2006-08-04 22:07:00,1.90806,1.90806,1.90774,1.90774,59000000.0
2006-08-04 22:08:00,1.90767,1.90767,1.90759,1.90759,70499999.0
2006-08-04 22:09:00,1.90758,1.90758,1.90757,1.90757,12100000.0
2006-08-04 22:10:00,1.90756,1.9077,1.90756,1.9076,84099998.0
2006-08-04 22:11:00,1.9076,1.90765,1.90755,1.9076,55100001.0
2006-08-04 22:12:00,1.90762,1.90768,1.90759,1.90759,250600001.0
2006-08-04 22:13:00,1.9076,1.90767,1.9076,1.90761,97100000.0
2006-08-04 22:14:00,1.90758,1.90758,1.90752,1.90752,32400000.0
2006-08-04 22:15:00,1.90756,1.90763,1.9073,1.90745,257499999.0
2006-08-04 22:16:00,1.90745,1.90755,1.90745,1.9075,268499999.0
2006-08-04 22:17:00,1.90754,1.90759,1.9075,1.90759,33600000.0
2006-08-04 22:18:00,1.90757,1.90782,1.90755,1.90772,65300000.0
2006-08-04 22:19:00,1.90774,1.90788,1.90774,1.90788,31300000.0
2006-08-04 22:20:00,1.90789,1.90793,1.90785,1.90785,72700001.0
2006-08-04 22:21:00,1.90792,1.90795,1.90788,1.9079,93950001.0
2006-08-04 22:22:00,1.9079,1.90799,1.90787,1.90787,92800001.0
2006-08-04 22:23:00,1.90787,1.90815,1.90787,1.90791,114700000.0
2006-08-04 22:24:00,1.90796,1.90809,1.90794,1.90808,37600000.0
2006-08-04 22:25:00,1.90812,1.90813,1.90807,1.90809,90500000.0
2006-08-04 22:26:00,1.90809,1.90814,1.90807,1.90814,53600000.0
2006-08-04 22:27:00,1.90817,1.90827,1.90816,1.90818,49100000.0
2006-08-04 22:28:00,1.90818,1.90825,1.90813,1.90817,75500000.0
2006-08-04 22:29:00,1.90816,1.90827,1.90813,1.90815,251700003.0
2006-08-04 22:30:00,1.90817,1.9082,1.90815,1.90815,104100000.0
2006-08-04 22:31:00,1.90815,1.90815,1.90813,1.90815,98200000.0
2006-08-04 22:32:00,1.90814,1.90818,1.90807,1.90807,153699999.0
2006-08-04 22:33:00,1.90805,1.9081,1.90805,1.90805,75000001.0
2006-08-04 22:34:00,1.90805,1.9081,1.90797,1.908,188500000.0
2006-08-04 22:35:00,1.90805,1.90815,1.90805,1.90815,46700000.0
2006-08-04 22:36:00,1.90815,1.90815,1.90805,1.90805,39399999.0
2006-08-04 22:37:00,1.90817,1.90829,1.90817,1.90822,77100001.0
2006-08-04 22:38:00,1.90813,1.90816,1.908,1.908,58000000.0
2006-08-04 22:39:00,1.90798,1.90811,1.90793,1.90807,63300000.0
2006-08-04 22:40:00,1.90805,1.90815,1.908,1.908,77600001.0
2006-08-04 22:41:00,1.90795,1.90804,1.90788,1.90792,94099998.0
2006-08-04 22:42:00,1.90781,1.90781,1.90775,1.90778,55999999.0
2006-08-04 22:43:00,1.90767,1.90769,1.90759,1.90759,106100000.0
2006-08-04 22:44:00,1.90759,1.90763,1.90752,1.90754,160900000.0
2006-08-04 22:45:00,1.90753,1.90754,1.90747,1.90751,68700001.0
2006-08-04 22:46:00,1.90749,1.90756,1.90746,1.90754,72299999.0
2006-08-04 22:47:00,1.90756,1.90765,1.90752,1.90765,66799999.0
2006-08-04 22:48:00,1.90765,1.90766,1.90744,1.90744,79300003.0
2006-08-04 22:49:00,1.90744,1.90769,1.90744,1.90769,47500000.0
2006-08-04 22:50:00,1.9077,1.9077,1.90751,1.90752,27000000.0
2006-08-04 22:51:00,1.9074,1.9074,1.90739,1.90739,54899998.0
2006-08-04 22:52:00,1.90747,1.90747,1.90743,1.90743,27500000.0
2006-08-04 22:53:00,1.90742,1.90742,1.90715,1.9074,41400000.0
2006-08-04 22:54:00,1.90742,1.90742,1.90735,1.90735,116100000.0
2006-08-04 22:55:00,1.90735,1.90744,1.90735,1.90743,56800000.0
2006-08-04 22:56:00,1.90742,1.90744,1.90738,1.9074,53499999.0
2006-08-04 22:57:00,1.90757,1.90759,1.90745,1.90751,63400000.0
2006-08-04 22:58:00,1.90738,1.90762,1.90738,1.90762,75300000.0
2006-08-04 22:59:00,1.9076,1.90764,1.90753,1.90755,99670000.0
2006-08-07 00:01:00,1.9073,1.9073,1.9073,1.9073,73299999.0
2006-08-07 00:02:00,1.9075,1.9075,1.9074,1.9074,73299999.0
2006-08-07 00:03:00,1.9075,1.9075,1.9075,1.9075,73299999.0
2006-08-07 00:05:00,1.9076,1.9076,1.9074,1.9074,73299999.0
2006-08-07 00:06:00,1.9072,1.9074,1.9072,1.9074,73299999.0
2006-08-07 00:07:00,1.9073,1.9074,1.9072,1.9072,73299999.0
2006-08-07 00:10:00,1.9073,1.9073,1.9069,1.907,73299999.0
2006-08-07 00:11:00,1.9071,1.9071,1.907,1.907,73299999.0
2006-08-07 00:12:00,1.9071,1.9073,1.9071,1.9073,73299999.0
2006-08-07 00:13:00,1.9071,1.9074,1.9071,1.9073,73299999.0
2006-08-07 00:14:00,1.9072,1.9072,1.9072,1.9072,73299999.0
2006-08-07 00:16:00,1.9073,1.9073,1.9072,1.9072,73299999.0
2006-08-07 00:18:00,1.9071,1.9071,1.907,1.907,73299999.0
2006-08-07 00:19:00,1.9071,1.9071,1.907,1.907,73299999.0
2006-08-07 00:21:00,1.9071,1.9071,1.9071,1.9071,73299999.0
2006-08-07 00:22:00,1.9072,1.9072,1.907,1.9071,73299999.0
2006-08-07 00:23:00,1.907,1.9071,1.907,1.9071,73299999.0
2006-08-07 00:24:00,1.907,1.907,1.907,1.907,73299999.0
2006-08-07 00:25:00,1.9072,1.9072,1.9071,1.9071,73299999.0
2006-08-07 00:27:00,1.907,1.907,1.907,1.907,73299999.0
2006-08-07 00:28:00,1.9071,1.9072,1.9071,1.9072,73299999.0
2006-08-07 00:29:00,1.9071,1.9071,1.907,1.9071,73299999.0
2006-08-07 00:30:00,1.907,1.907,1.907,1.907,73299999.0
2006-08-07 00:31:00,1.9069,1.907,1.9069,1.907,73299999.0
2006-08-07 00:32:00,1.9072,1.9072,1.9072,1.9072,73299999.0
2006-08-07 00:33:00,1.907,1.9071,1.9069,1.9071,73299999.0
2006-08-07 00:34:00,1.907,1.907,1.907,1.907,73299999.0
2006-08-07 00:39:00,1.9069,1.907,1.9069,1.9069,73299999.0
2006-08-07 00:40:00,1.907,1.907,1.907,1.907,73299999.0
2006-08-07 00:43:00,1.9069,1.9069,1.9069,1.9069,73299999.0
2006-08-07 00:45:00,1.907,1.9071,1.907,1.9071,73299999.0
2006-08-07 00:46:00,1.907,1.9071,1.907,1.907,73299999.0
2006-08-07 00:49:00,1.9071,1.9071,1.9071,1.9071,73299999.0
2006-08-07 00:52:00,1.907,1.9071,1.907,1.9071,73299999.0
2006-08-07 00:53:00,1.907,1.9071,1.907,1.9071,73299999.0
2006-08-07 00:55:00,1.907,1.907,1.907,1.907,73299999.0
2006-08-07 00:56:00,1.9069,1.907,1.9069,1.907,73299999.0
2006-08-07 00:59:00,1.9071,1.9071,1.907,1.907,73299999.0
2006-08-07 01:02:00,1.9071,1.9071,1.907,1.907,73299999.0
2006-08-07 01:03:00,1.9071,1.9072,1.907,1.9072,73299999.0
2006-08-07 01:05:00,1.9071,1.9072,1.9071,1.9072,73299999.0
2006-08-07 01:06:00,1.9073,1.9073,1.9073,1.9073,73299999.0
2006-08-07 01:07:00,1.9072,1.9072,1.9072,1.9072,73299999.0
2006-08-07 01:08:00,1.9073,1.9073,1.9072,1.9073,73299999.0
2006-08-07 01:09:00,1.9072,1.9072,1.9072,1.9072,73299999.0
2006-08-07 01:10:00,1.9073,1.9073,1.9073,1.9073,73299999.0
2006-08-07 01:11:00,1.9074,1.9076,1.9074,1.9076,73299999.0
2006-08-07 01:13:00,1.9077,1.9077,1.9075,1.9075,73299999.0
2006-08-07 01:16:00,1.9074,1.9075,1.9074,1.9074,73299999.0
2006-08-07 01:19:00,1.9075,1.9075,1.9075,1.9075,73299999.0
2006-08-07 01:20:00,1.9074,1.9074,1.9074,1.9074,73299999.0
2006-08-07 01:24:00,1.9075,1.9075,1.9075,1.9075,73299999.0
2006-08-07 01:25:00,1.9074,1.9077,1.9074,1.9077,73299999.0
2006-08-07 01:26:00,1.9076,1.9076,1.9075,1.9076,73299999.0
2006-08-07 01:32:00,1.9077,1.9078,1.9077,1.9078,73299999.0
2006-08-07 01:33:00,1.9077,1.9077,1.9077,1.9077,73299999.0
2006-08-07 01:34:00,1.9078,1.9078,1.9077,1.9077,73299999.0
2006-08-07 01:36:00,1.9078,1.908,1.9078,1.9079,73299999.0
2006-08-07 01:37:00,1.908,1.908,1.9079,1.9079,73299999.0
2006-08-07 01:38:00,1.908,1.908,1.9079,1.9079,73299999.0
2006-08-07 01:39:00,1.9081,1.9082,1.9081,1.9081,73299999.0
2006-08-07 01:42:00,1.9082,1.9082,1.908,1.908,73299999.0
2006-08-07 01:43:00,1.9079,1.908,1.9079,1.908,73299999.0
2006-08-07 01:44:00,1.9079,1.9081,1.9079,1.908,73299999.0
2006-08-07 01:45:00,1.9081,1.9085,1.9081,1.9082,73299999.0
2006-08-07 01:46:00,1.9083,1.9083,1.9083,1.9083,73299999.0
2006-08-07 01:47:00,1.9084,1.9084,1.9082,1.9082,73299999.0
2006-08-07 01:48:00,1.9084,1.9084,1.9084,1.9084,73299999.0
2006-08-07 01:49:00,1.9083,1.9084,1.9083,1.9084,73299999.0
2006-08-07 01:53:00,1.9085,1.9085,1.9084,1.9084,73299999.0
2006-08-07 01:54:00,1.9083,1.9083,1.9081,1.9081,73299999.0
2006-08-07 01:56:00,1.9082,1.9082,1.9081,1.9081,73299999.0
2006-08-07 01:57:00,1.9082,1.9082,1.9081,1.9081,73299999.0
2006-08-07 01:58:00,1.908,1.908,1.9079,1.9079,73299999.0
2006-08-07 01:59:00,1.908,1.908,1.908,1.908,73299999.0
2006-08-07 02:00:00,1.90783,1.90787,1.90783,1.90786,73299999.0
2006-08-07 02:01:00,1.9078,1.90782,1.9078,1.9078,48200000.0
2006-08-07 02:02:00,1.90777,1.9078,1.90777,1.90777,14000000.0
2006-08-07 02:03:00,1.90772,1.90772,1.90743,1.90747,64700000.0
2006-08-07 02:04:00,1.90733,1.90733,1.90721,1.90727,110500000.0
2006-08-07 02:05:00,1.90719,1.90737,1.90719,1.9073,32600000.0
2006-08-07 02:06:00,1.90708,1.90708,1.90655,1.90665,42500000.0
2006-08-07 02:07:00,1.9068,1.9069,1.9068,1.9069,7600000.0
2006-08-07 02:08:00,1.90687,1.9069,1.90681,1.90681,68100000.0
2006-08-07 02:09:00,1.90686,1.90686,1.90669,1.90672,47300001.0
2006-08-07 02:10:00,1.90683,1.90683,1.90667,1.9067,78000000.0
2006-08-07 02:11:00,1.90678,1.90678,1.90665,1.90675,45800000.0
2006-08-07 02:12:00,1.90672,1.90683,1.90672,1.90674,55100000.0
2006-08-07 02:13:00,1.90676,1.90679,1.90665,1.90675,63799999.0
2006-08-07 02:14:00,1.90677,1.90677,1.90663,1.90663,69599998.0
2006-08-07 02:15:00,1.90655,1.90655,1.90641,1.9065,37800000.0
2006-08-07 02:16:00,1.90651,1.90667,1.90651,1.90667,22300000.0
2006-08-07 02:17:00,1.90666,1.90666,1.90654,1.90654,59400000.0
2006-08-07 02:18:00,1.90647,1.90647,1.90634,1.90646,124300000.0
2006-08-07 02:19:00,1.9064,1.90645,1.90635,1.90645,75200002.0
2006-08-07 02:20:00,1.90644,1.90644,1.9063,1.90636,70399999.0
2006-08-07 02:21:00,1.90632,1.90637,1.9062,1.9062,65600000.0
2006-08-07 02:22:00,1.90605,1.90614,1.90603,1.9061,147000000.0
2006-08-07 02:23:00,1.90618,1.90627,1.90618,1.90618,15300000.0
2006-08-07 02:24:00,1.90617,1.90624,1.90617,1.90621,20900000.0
2006-08-07 02:25:00,1.90611,1.90628,1.90611,1.90628,18400000.0
2006-08-07 02:26:00,1.90628,1.90646,1.90613,1.9064,73599999.0
2006-08-07 02:27:00,1.90635,1.90649,1.90635,1.90648,64900000.0
2006-08-07 02:28:00,1.9064,1.90653,1.9064,1.90653,70200002.0
2006-08-07 02:29:00,1.90656,1.90656,1.90647,1.90652,21000000.0
2006-08-07 02:30:00,1.90647,1.90661,1.90647,1.90661,18100000.0
2006-08-07 02:31:00,1.90667,1.9067,1.90637,1.9067,53600001.0
2006-08-07 02:32:00,1.90677,1.9068,1.9067,1.9067,51200000.0
2006-08-07 02:33:00,1.90671,1.90677,1.90662,1.9067,73900000.0
2006-08-07 02:34:00,1.90669,1.90681,1.90669,1.90669,41300000.0
2006-08-07 02:35:00,1.9066,1.9066,1.90647,1.90649,46800000.0
2006-08-07 02:36:00,1.90645,1.90645,1.90638,1.9064,58100000.0
2006-08-07 02:37:00,1.90647,1.90664,1.90641,1.90664,113200000.0
2006-08-07 02:38:00,1.90663,1.90672,1.9066,1.9066,26700000.0
2006-08-07 02:39:00,1.90657,1.90662,1.90653,1.90657,78200000.0
2006-08-07 02:40:00,1.90654,1.90672,1.90654,1.90672,44700000.0
2006-08-07 02:41:00,1.90675,1.90702,1.90674,1.90702,80499999.0
2006-08-07 02:42:00,1.90705,1.90708,1.907,1.90703,98600001.0
2006-08-07 02:43:00,1.90693,1.90698,1.90691,1.90691,18300000.0
2006-08-07 02:44:00,1.90685,1.90695,1.90685,1.90695,59700000.0
2006-08-07 02:45:00,1.90689,1.90689,1.90681,1.90681,73200002.0
2006-08-07 02:46:00,1.90682,1.90694,1.90682,1.90688,80500001.0
2006-08-07 02:47:00,1.90695,1.90695,1.9069,1.9069,38399999.0
2006-08-07 02:48:00,1.90698,1.90698,1.90698,1.90698,2800000.0
2006-08-07 02:49:00,1.9069,1.90695,1.9069,1.9069,35200000.0
2006-08-07 02:50:00,1.90694,1.90706,1.90694,1.90695,61499999.0
2006-08-07 02:51:00,1.90685,1.90698,1.9068,1.90698,43700000.0
2006-08-07 02:52:00,1.90696,1.90698,1.90693,1.90694,47500000.0
2006-08-07 02:53:00,1.90704,1.90707,1.90697,1.90707,119699999.0
2006-08-07 02:54:00,1.90705,1.90711,1.90702,1.90709,44200001.0
2006-08-07 02:55:00,1.90705,1.9071,1.907,1.90702,38500000.0
2006-08-07 02:56:00,1.90708,1.90708,1.90694,1.90703,78200001.0
2006-08-07 02:57:00,1.90704,1.90716,1.90704,1.90706,82799999.0
2006-08-07 02:58:00,1.90701,1.90717,1.90701,1.90708,77199999.0
2006-08-07 02:59:00,1.90706,1.90709,1.9069,1.90709,58100000.0
2006-08-07 03:00:00,1.90707,1.90712,1.90705,1.90705,35899999.0
2006-08-07 03:01:00,1.90708,1.9071,1.90705,1.90705,95400001.0
2006-08-07 03:02:00,1.907,1.9071,1.907,1.90705,13700000.0
2006-08-07 03:03:00,1.90707,1.90707,1.90689,1.90691,67299999.0
2006-08-07 03:04:00,1.90692,1.90692,1.90689,1.9069,29500000.0
2006-08-07 03:05:00,1.90684,1.90696,1.90684,1.9069,47399999.0
2006-08-07 03:06:00,1.90685,1.90695,1.9068,1.9068,50600000.0
2006-08-07 03:07:00,1.90686,1.90693,1.90686,1.90693,9900000.0
2006-08-07 03:08:00,1.90695,1.90695,1.90695,1.90695,18700001.0
2006-08-07 03:09:00,1.90693,1.90693,1.90683,1.90691,27700001.0
2006-08-07 03:10:00,1.90688,1.90688,1.90678,1.9068,59800000.0
2006-08-07 03:11:00,1.90678,1.90682,1.90675,1.90677,33700000.0
2006-08-07 03:12:00,1.90683,1.90683,1.9067,1.90675,32700000.0
2006-08-07 03:13:00,1.90679,1.90679,1.90664,1.9067,30500000.0
2006-08-07 03:14:00,1.90668,1.90672,1.90668,1.90672,27400000.0
2006-08-07 03:15:00,1.90672,1.90672,1.90663,1.90663,19000001.0
2006-08-07 03:16:00,1.90668,1.90668,1.90662,1.90665,29300000.0
2006-08-07 03:17:00,1.9067,1.90676,1.9067,1.90676,27700000.0
2006-08-07 03:18:00,1.90674,1.90689,1.90674,1.90689,33600000.0
2006-08-07 03:19:00,1.90685,1.9069,1.90685,1.9069,30200000.0
2006-08-07 03:20:00,1.90695,1.90695,1.9069,1.9069,14000000.0
2006-08-07 03:21:00,1.9069,1.9069,1.9069,1.9069,8700000.0
2006-08-07 03:22:00,1.90684,1.90684,1.90659,1.90659,16900000.0
2006-08-07 03:23:00,1.90651,1.90651,1.90646,1.90646,15200000.0
2006-08-07 03:24:00,1.90645,1.90667,1.90645,1.90667,34400000.0
2006-08-07 03:25:00,1.90651,1.90678,1.90651,1.90665,37000000.0
2006-08-07 03:26:00,1.90661,1.90675,1.90661,1.90664,66200000.0
2006-08-07 03:27:00,1.90655,1.90655,1.90655,1.90655,16100000.0
2006-08-07 03:28:00,1.90657,1.90657,1.90646,1.90646,10000000.0
2006-08-07 03:29:00,1.90643,1.90644,1.90637,1.9064,73900001.0
2006-08-07 03:30:00,1.90643,1.90643,1.90637,1.90637,26800000.0
2006-08-07 03:31:00,1.90637,1.90643,1.90636,1.9064,86100002.0
2006-08-07 03:32:00,1.9064,1.9064,1.90633,1.9064,25400000.0
2006-08-07 03:33:00,1.90633,1.90633,1.90633,1.90633,3200000.0
2006-08-07 03:34:00,1.90634,1.90645,1.90634,1.90635,52900001.0
2006-08-07 03:35:00,1.90638,1.90643,1.90633,1.90634,78699998.0
2006-08-07 03:36:00,1.90632,1.90638,1.9063,1.9063,67600002.0
2006-08-07 03:37:00,1.90631,1.90631,1.90624,1.90624,7300000.0
2006-08-07 03:38:00,1.9062,1.90628,1.90615,1.90615,17800000.0
2006-08-07 03:39:00,1.9062,1.90625,1.9062,1.9062,86100001.0
2006-08-07 03:40:00,1.90632,1.90654,1.90632,1.90654,51800000.0
2006-08-07 03:41:00,1.90662,1.90674,1.90662,1.90672,52800001.0
2006-08-07 03:42:00,1.90675,1.90686,1.90675,1.90685,28900000.0
2006-08-07 03:43:00,1.9069,1.9069,1.9069,1.9069,6800000.0
2006-08-07 03:44:00,1.90696,1.90699,1.90696,1.90699,7600000.0
2006-08-07 03:45:00,1.90707,1.90718,1.90704,1.90718,61599999.0
2006-08-07 03:46:00,1.90715,1.90722,1.90706,1.90706,30700000.0
2006-08-07 03:47:00,1.90712,1.90721,1.9071,1.90717,96700002.0
2006-08-07 03:48:00,1.90716,1.90736,1.90716,1.90727,44300000.0
2006-08-07 03:49:00,1.90724,1.90726,1.90717,1.90726,44100000.0
2006-08-07 03:50:00,1.90722,1.90722,1.90721,1.90721,11100000.0
2006-08-07 03:51:00,1.90726,1.90734,1.90726,1.9073,113999998.0
2006-08-07 03:52:00,1.90734,1.90743,1.90729,1.90733,94799998.0
2006-08-07 03:53:00,1.90735,1.9074,1.90735,1.9074,84600000.0
2006-08-07 03:54:00,1.90745,1.90755,1.90744,1.90747,44800001.0
2006-08-07 03:55:00,1.9075,1.90755,1.9075,1.90755,56399999.0
2006-08-07 03:56:00,1.90755,1.90755,1.90745,1.90755,50200002.0
2006-08-07 03:57:00,1.90747,1.90753,1.90747,1.90753,67500000.0
2006-08-07 03:58:00,1.90755,1.90762,1.9075,1.9076,63400001.0
2006-08-07 03:59:00,1.90755,1.90763,1.90755,1.90763,30700000.0
2006-08-07 04:00:00,1.90757,1.90764,1.90745,1.90762,26400000.0
2006-08-07 04:01:00,1.90757,1.90757,1.90755,1.90755,20700000.0
2006-08-07 04:02:00,1.90758,1.90758,1.90757,1.90757,18400000.0
2006-08-07 04:03:00,1.9075,1.9075,1.90745,1.9075,63300001.0
2006-08-07 04:04:00,1.90748,1.90755,1.90748,1.9075,67300001.0
2006-08-07 04:05:00,1.9075,1.90755,1.90748,1.90755,57699998.0
2006-08-07 04:06:00,1.90745,1.90755,1.90745,1.9075,62700002.0
2006-08-07 04:07:00,1.9075,1.90755,1.90743,1.90743,96200002.0
2006-08-07 04:08:00,1.90752,1.90752,1.9073,1.90739,121399998.0
2006-08-07 04:09:00,1.9074,1.9074,1.90733,1.90735,88600001.0
2006-08-07 04:10:00,1.90732,1.90738,1.90732,1.90738,12200000.0
2006-08-07 04:11:00,1.90743,1.90743,1.90735,1.90735,67800000.0
2006-08-07 04:12:00,1.9074,1.9074,1.90735,1.90735,42899999.0
2006-08-07 04:13:00,1.9074,1.90742,1.9073,1.9073,94999999.0
2006-08-07 04:14:00,1.90735,1.9074,1.90725,1.90725,26600000.0
2006-08-07 04:15:00,1.90733,1.90733,1.90726,1.90729,69100000.0
2006-08-07 04:16:00,1.9072,1.9073,1.9072,1.9072,102699998.0
2006-08-07 04:17:00,1.90726,1.90732,1.90726,1.90732,23900000.0
2006-08-07 04:18:00,1.90741,1.90741,1.90726,1.9073,69200001.0
2006-08-07 04:19:00,1.90735,1.90735,1.9073,1.9073,20799999.0
2006-08-07 04:20:00,1.90722,1.90729,1.90722,1.90729,80299998.0
2006-08-07 04:21:00,1.90735,1.90738,1.90735,1.90735,49799999.0
2006-08-07 04:22:00,1.90728,1.90735,1.90725,1.90735,84099999.0
2006-08-07 04:23:00,1.90735,1.90735,1.9073,1.9073,25500000.0
2006-08-07 04:24:00,1.9073,1.90735,1.9073,1.9073,116300002.0
2006-08-07 04:25:00,1.90725,1.90725,1.90713,1.90715,49800000.0
2006-08-07 04:26:00,1.90718,1.90718,1.90707,1.9071,18200000.0
2006-08-07 04:27:00,1.90713,1.90713,1.90704,1.90713,53700001.0
2006-08-07 04:28:00,1.90708,1.90712,1.90704,1.90708,123800001.0
2006-08-07 04:29:00,1.90705,1.90707,1.90698,1.90705,97300002.0
2006-08-07 04:30:00,1.90705,1.90709,1.90705,1.90709,13800000.0
2006-08-07 04:31:00,1.9071,1.9071,1.9071,1.9071,2000000.0
2006-08-07 04:32:00,1.90706,1.90712,1.90706,1.90712,20900000.0
2006-08-07 04:33:00,1.90712,1.90719,1.90701,1.90715,109500001.0
2006-08-07 04:34:00,1.90715,1.90715,1.90715,1.90715,8600000.0
2006-08-07 04:35:00,1.9071,1.9072,1.9071,1.9072,34400000.0
2006-08-07 04:36:00,1.90715,1.90722,1.9071,1.9072,91899999.0
2006-08-07 04:37:00,1.9072,1.9072,1.9071,1.90715,63800001.0
2006-08-07 04:38:00,1.90715,1.9072,1.90715,1.9072,58500000.0
2006-08-07 04:39:00,1.9072,1.9072,1.90715,1.90715,12300000.0
2006-08-07 04:40:00,1.90721,1.90721,1.90711,1.90711,27200001.0
2006-08-07 04:41:00,1.9071,1.90715,1.9071,1.90715,33100000.0
2006-08-07 04:42:00,1.9071,1.90715,1.90708,1.90708,41800000.0
2006-08-07 04:43:00,1.90707,1.90715,1.90707,1.90715,85300000.0
2006-08-07 04:44:00,1.9071,1.90715,1.90705,1.90705,24600000.0
2006-08-07 04:45:00,1.9071,1.9071,1.90705,1.90705,12300000.0
2006-08-07 04:46:00,1.90715,1.90715,1.9071,1.9071,24900001.0
2006-08-07 04:47:00,1.90703,1.90705,1.90701,1.90703,79099998.0
2006-08-07 04:48:00,1.90712,1.90712,1.90697,1.90701,41700000.0
2006-08-07 04:49:00,1.90697,1.90698,1.90696,1.90698,17900000.0
2006-08-07 04:50:00,1.90688,1.90688,1.90662,1.90662,20700000.0
2006-08-07 04:51:00,1.90663,1.90677,1.90663,1.90671,47399999.0
2006-08-07 04:52:00,1.90671,1.90684,1.90671,1.90683,45100000.0
2006-08-07 04:53:00,1.90678,1.9068,1.90678,1.9068,5000000.0
2006-08-07 04:54:00,1.90685,1.90685,1.90685,1.90685,4800000.0
2006-08-07 04:55:00,1.90669,1.90675,1.90664,1.9067,31800000.0
2006-08-07 04:56:00,1.90666,1.90671,1.90662,1.90662,61700001.0
2006-08-07 04:57:00,1.90663,1.90665,1.90658,1.90665,71500001.0
2006-08-07 04:58:00,1.90658,1.90675,1.90637,1.90637,63999999.0
2006-08-07 04:59:00,1.90636,1.90636,1.90622,1.90629,32500000.0
2006-08-07 05:00:00,1.90625,1.90625,1.90617,1.90619,69500000.0
2006-08-07 05:01:00,1.90615,1.90628,1.90614,1.90627,47399998.0
2006-08-07 05:02:00,1.90637,1.90637,1.90611,1.90611,52700001.0
2006-08-07 05:03:00,1.90608,1.90614,1.90608,1.90614,26300000.0
2006-08-07 05:04:00,1.9062,1.90626,1.90619,1.90622,35000000.0
2006-08-07 05:05:00,1.90616,1.90616,1.90614,1.90614,13100000.0
2006-08-07 05:06:00,1.90604,1.90614,1.90604,1.9061,94800001.0
2006-08-07 05:07:00,1.90606,1.90611,1.90599,1.90609,20200000.0
2006-08-07 05:08:00,1.90617,1.90621,1.90603,1.90617,62100000.0
2006-08-07 05:09:00,1.90612,1.90613,1.90606,1.90606,37800000.0
2006-08-07 05:10:00,1.90612,1.90614,1.90602,1.90609,29900000.0
2006-08-07 05:11:00,1.90605,1.90605,1.90605,1.90605,29900000.0
2006-08-07 05:12:00,1.9061,1.9061,1.9061,1.9061,22700001.0
2006-08-07 05:13:00,1.90607,1.9061,1.90604,1.90605,90299999.0
2006-08-07 05:14:00,1.90601,1.90611,1.90601,1.90608,86800001.0
2006-08-07 05:15:00,1.90613,1.90615,1.90605,1.9061,62300000.0
2006-08-07 05:16:00,1.90607,1.90615,1.90605,1.9061,43800000.0
2006-08-07 05:17:00,1.9062,1.90625,1.90618,1.90618,37800000.0
2006-08-07 05:18:00,1.90618,1.90633,1.90618,1.90633,40799999.0
2006-08-07 05:19:00,1.90629,1.90638,1.90629,1.90637,60400001.0
2006-08-07 05:20:00,1.90633,1.90652,1.90633,1.90652,45100000.0
2006-08-07 05:21:00,1.90654,1.90658,1.90645,1.90645,38400000.0
2006-08-07 05:22:00,1.90654,1.90662,1.90652,1.90658,86100000.0
2006-08-07 05:23:00,1.90662,1.90673,1.90662,1.90665,60000000.0
2006-08-07 05:24:00,1.90663,1.90677,1.90663,1.90672,77600000.0
2006-08-07 05:25:00,1.90669,1.90679,1.90669,1.9067,57200001.0
2006-08-07 05:26:00,1.9066,1.90665,1.90655,1.90659,23900000.0
2006-08-07 05:27:00,1.9066,1.9066,1.9066,1.9066,28400000.0
2006-08-07 05:28:00,1.90662,1.90665,1.90655,1.90655,72700000.0
2006-08-07 05:29:00,1.90655,1.90655,1.90648,1.9065,48700000.0
2006-08-07 05:30:00,1.90651,1.90657,1.90651,1.90656,25800000.0
2006-08-07 05:31:00,1.90648,1.90654,1.9064,1.90646,56600000.0
2006-08-07 05:32:00,1.90645,1.90645,1.90643,1.90645,29800001.0
2006-08-07 05:33:00,1.90647,1.90647,1.9064,1.90645,49700001.0
2006-08-07 05:34:00,1.90648,1.9065,1.9062,1.9065,115646990.0
2006-08-07 05:35:00,1.90651,1.90651,1.9064,1.90649,89800000.0
2006-08-07 05:36:00,1.90652,1.90659,1.90652,1.90657,60799999.0
2006-08-07 05:37:00,1.90647,1.90653,1.90647,1.90648,24200000.0
2006-08-07 05:38:00,1.90659,1.9066,1.9065,1.90657,42100000.0
2006-08-07 05:39:00,1.90653,1.90653,1.90646,1.90648,62700001.0
2006-08-07 05:40:00,1.90655,1.90655,1.9064,1.9065,80800001.0
2006-08-07 05:41:00,1.90644,1.90644,1.90625,1.90625,55399999.0
2006-08-07 05:42:00,1.90639,1.90646,1.90639,1.90646,10400000.0
2006-08-07 05:43:00,1.90647,1.9065,1.90645,1.90647,31800001.0
2006-08-07 05:44:00,1.9065,1.9065,1.90643,1.90643,41200000.0
2006-08-07 05:45:00,1.90647,1.90647,1.90647,1.90647,11900000.0
2006-08-07 05:46:00,1.9064,1.90645,1.9064,1.90645,9900000.0
2006-08-07 05:47:00,1.90645,1.9065,1.90645,1.9065,75799999.0
2006-08-07 05:48:00,1.9065,1.9065,1.90645,1.9065,67499999.0
2006-08-07 05:49:00,1.90629,1.90629,1.90619,1.90624,71700000.0
2006-08-07 05:50:00,1.9062,1.9062,1.90611,1.90611,17600000.0
2006-08-07 05:51:00,1.9061,1.90617,1.9061,1.90615,37599999.0
2006-08-07 05:52:00,1.9061,1.90615,1.9061,1.90615,30700000.0
2006-08-07 05:53:00,1.90609,1.90614,1.90603,1.90609,94700000.0
2006-08-07 05:54:00,1.90611,1.90617,1.90598,1.90615,66900000.0
2006-08-07 05:55:00,1.90599,1.90609,1.90599,1.90607,99899998.0
2006-08-07 05:56:00,1.90612,1.90623,1.90602,1.90602,76699999.0
2006-08-07 05:57:00,1.90601,1.90604,1.90596,1.906,109200000.0
2006-08-07 05:58:00,1.90602,1.90606,1.90592,1.906,73400001.0
2006-08-07 05:59:00,1.90598,1.90605,1.90595,1.906,73399998.0
2006-08-07 06:00:00,1.90603,1.90603,1.90588,1.90592,51500001.0
2006-08-07 06:01:00,1.90598,1.90598,1.90588,1.90588,16100000.0
2006-08-07 06:02:00,1.9059,1.9059,1.90585,1.9059,6900000.0
2006-08-07 06:03:00,1.90597,1.90597,1.90585,1.90595,83899999.0
2006-08-07 06:04:00,1.90595,1.90595,1.90595,1.90595,9200000.0
2006-08-07 06:05:00,1.90592,1.906,1.90592,1.90592,66299999.0
2006-08-07 06:06:00,1.90585,1.90596,1.90585,1.90592,46900000.0
2006-08-07 06:07:00,1.90598,1.90614,1.90595,1.90595,48499999.0
2006-08-07 06:08:00,1.90592,1.90598,1.90592,1.90596,69400000.0
2006-08-07 06:09:00,1.9059,1.90595,1.9059,1.9059,114000000.0
2006-08-07 06:10:00,1.90586,1.90586,1.90568,1.90569,51900000.0
2006-08-07 06:11:00,1.9057,1.90579,1.9057,1.90571,39100000.0
2006-08-07 06:12:00,1.90577,1.90579,1.90563,1.90563,49600001.0
2006-08-07 06:13:00,1.90558,1.90559,1.90555,1.90558,29300000.0
2006-08-07 06:14:00,1.90558,1.90558,1.90558,1.90558,400000.0
2006-08-07 06:15:00,1.90565,1.90565,1.90553,1.90565,37400000.0
2006-08-07 06:16:00,1.90561,1.90575,1.90557,1.90557,109600000.0
2006-08-07 06:17:00,1.9056,1.90565,1.90555,1.9056,75599999.0
2006-08-07 06:18:00,1.9056,1.9056,1.90555,1.90557,35900001.0
2006-08-07 06:19:00,1.90553,1.90569,1.90553,1.90567,26600000.0
2006-08-07 06:20:00,1.90557,1.90562,1.90557,1.90562,34100000.0
2006-08-07 06:21:00,1.9056,1.90568,1.9056,1.9056,40300001.0
2006-08-07 06:22:00,1.90557,1.90565,1.90557,1.90565,98200000.0
2006-08-07 06:23:00,1.90573,1.90578,1.90566,1.90578,55400000.0
2006-08-07 06:24:00,1.90582,1.90582,1.90564,1.90564,128700002.0
2006-08-07 06:25:00,1.90574,1.90578,1.90564,1.90564,39400001.0
2006-08-07 06:26:00,1.90557,1.90565,1.90557,1.90565,12300000.0
2006-08-07 06:27:00,1.9056,1.90568,1.90557,1.90568,83000001.0
2006-08-07 06:28:00,1.9056,1.90568,1.9056,1.9056,30300000.0
2006-08-07 06:29:00,1.90567,1.90567,1.90567,1.90567,6800000.0
2006-08-07 06:30:00,1.9056,1.90568,1.90558,1.90568,12200000.0
2006-08-07 06:31:00,1.90564,1.90572,1.90561,1.90561,88800001.0
2006-08-07 06:32:00,1.90561,1.90568,1.90561,1.90568,69700001.0
2006-08-07 06:33:00,1.90572,1.90572,1.90572,1.90572,2300000.0
2006-08-07 06:34:00,1.90564,1.90576,1.90564,1.90564,116299999.0
2006-08-07 06:35:00,1.90573,1.90577,1.90573,1.90577,54500000.0
2006-08-07 06:36:00,1.90595,1.906,1.90595,1.90595,26400000.0
2006-08-07 06:37:00,1.90602,1.90602,1.90595,1.90596,89200000.0
2006-08-07 06:38:00,1.906,1.906,1.906,1.906,46399998.0
2006-08-07 06:39:00,1.90595,1.906,1.90595,1.906,5500000.0
2006-08-07 06:40:00,1.90589,1.90597,1.90581,1.90591,84700000.0
2006-08-07 06:41:00,1.906,1.906,1.90593,1.906,72800000.0
2006-08-07 06:42:00,1.90602,1.90603,1.90594,1.90594,30500000.0
2006-08-07 06:43:00,1.90601,1.90603,1.90598,1.90598,16500000.0
2006-08-07 06:44:00,1.906,1.90605,1.90595,1.906,46300000.0
2006-08-07 06:45:00,1.90605,1.90616,1.90602,1.90608,61299998.0
2006-08-07 06:46:00,1.90613,1.90613,1.906,1.90603,60900000.0
2006-08-07 06:47:00,1.906,1.9061,1.90597,1.90597,84670000.0
2006-08-07 06:48:00,1.90607,1.9061,1.90598,1.90607,39200000.0
2006-08-07 06:49:00,1.90608,1.90611,1.906,1.90607,68600000.0
2006-08-07 06:50:00,1.90601,1.90608,1.90596,1.90598,96199999.0
2006-08-07 06:51:00,1.90593,1.90603,1.90593,1.90599,30100000.0
2006-08-07 06:52:00,1.906,1.90602,1.90572,1.90572,5800000.0
2006-08-07 06:53:00,1.906,1.90602,1.9059,1.9059,79099999.0
2006-08-07 06:54:00,1.90597,1.90608,1.90595,1.90608,35700000.0
2006-08-07 06:55:00,1.90608,1.90608,1.90597,1.906,59300001.0
2006-08-07 06:56:00,1.90593,1.90602,1.90593,1.90602,7900000.0
2006-08-07 06:57:00,1.90601,1.90608,1.906,1.90608,27100000.0
2006-08-07 06:58:00,1.90615,1.90615,1.90615,1.90615,2600000.0
2006-08-07 06:59:00,1.9061,1.90612,1.906,1.906,22900000.0
2006-08-07 07:00:00,1.90619,1.90629,1.90619,1.90629,57000001.0
2006-08-07 07:01:00,1.90634,1.90643,1.90626,1.90633,98599997.0
2006-08-07 07:02:00,1.90643,1.90645,1.90643,1.90645,24200001.0
2006-08-07 07:03:00,1.9064,1.90647,1.9064,1.9064,96500000.0
2006-08-07 07:04:00,1.90645,1.90645,1.9064,1.9064,16400000.0
2006-08-07 07:05:00,1.90637,1.90645,1.90637,1.9064,24500000.0
2006-08-07 07:06:00,1.90641,1.90641,1.90634,1.90634,19700000.0
2006-08-07 07:07:00,1.90648,1.90651,1.90632,1.90634,65800000.0
2006-08-07 07:08:00,1.9064,1.9064,1.90632,1.9064,66900000.0
2006-08-07 07:09:00,1.90637,1.90641,1.90631,1.90638,19000000.0
2006-08-07 07:10:00,1.90635,1.9064,1.90635,1.9064,7900000.0
2006-08-07 07:11:00,1.90632,1.90633,1.90632,1.90633,20400000.0
2006-08-07 07:12:00,1.90636,1.90636,1.90632,1.90632,16800000.0
2006-08-07 07:13:00,1.90638,1.90645,1.90634,1.90637,81000000.0
2006-08-07 07:14:00,1.90634,1.90643,1.90629,1.90632,101100001.0
2006-08-07 07:15:00,1.90635,1.90635,1.90615,1.90623,84399998.0
2006-08-07 07:16:00,1.90616,1.9063,1.90613,1.90613,39800000.0
2006-08-07 07:17:00,1.90618,1.90627,1.90613,1.90618,73500000.0
2006-08-07 07:18:00,1.9061,1.9061,1.9061,1.9061,30700000.0
2006-08-07 07:19:00,1.90608,1.90611,1.90602,1.90602,60600000.0
2006-08-07 07:20:00,1.90601,1.90608,1.90591,1.90599,56200000.0
2006-08-07 07:21:00,1.90585,1.90585,1.90565,1.90565,54599999.0
2006-08-07 07:22:00,1.90553,1.90557,1.90553,1.90553,7150000.0
2006-08-07 07:23:00,1.90554,1.90554,1.90551,1.90551,13500000.0
2006-08-07 07:24:00,1.90556,1.90561,1.9055,1.90555,74400000.0
2006-08-07 07:25:00,1.90557,1.90566,1.9055,1.90559,69499999.0
2006-08-07 07:26:00,1.90563,1.90573,1.90563,1.9057,46100000.0
2006-08-07 07:27:00,1.90559,1.90574,1.90559,1.90566,45800000.0
2006-08-07 07:28:00,1.90575,1.90595,1.90567,1.90593,69100001.0
2006-08-07 07:29:00,1.90595,1.906,1.90594,1.906,54099999.0
2006-08-07 07:30:00,1.90604,1.90609,1.90592,1.90592,118399997.0
2006-08-07 07:31:00,1.90588,1.90592,1.90585,1.9059,72200000.0
2006-08-07 07:32:00,1.9059,1.90595,1.9059,1.9059,67500000.0
2006-08-07 07:33:00,1.90595,1.90595,1.90588,1.90595,89499999.0
2006-08-07 07:34:00,1.90588,1.9059,1.90581,1.90585,111399999.0
2006-08-07 07:35:00,1.90593,1.906,1.90588,1.9059,90199999.0
2006-08-07 07:36:00,1.9059,1.90594,1.9059,1.90594,89500001.0
2006-08-07 07:37:00,1.90595,1.90602,1.90593,1.90593,34900000.0
2006-08-07 07:38:00,1.90588,1.90598,1.90588,1.90598,24200001.0
2006-08-07 07:39:00,1.90592,1.90597,1.90584,1.90597,32100000.0
2006-08-07 07:40:00,1.90589,1.90596,1.90586,1.90596,30000000.0
2006-08-07 07:41:00,1.90605,1.90605,1.906,1.906,23200000.0
2006-08-07 07:42:00,1.906,1.90605,1.90595,1.90595,51300000.0
2006-08-07 07:43:00,1.90608,1.90608,1.906,1.906,79400000.0
2006-08-07 07:44:00,1.90601,1.90608,1.90599,1.90608,50500000.0
2006-08-07 07:45:00,1.90605,1.90607,1.906,1.906,48700001.0
2006-08-07 07:46:00,1.90605,1.90623,1.90605,1.90619,79800001.0
2006-08-07 07:47:00,1.9062,1.90631,1.9062,1.90625,35800000.0
2006-08-07 07:48:00,1.90626,1.90633,1.90623,1.90623,108000001.0
2006-08-07 07:49:00,1.90625,1.90628,1.9062,1.90625,111000001.0
2006-08-07 07:50:00,1.9062,1.9062,1.90617,1.90617,7100000.0
2006-08-07 07:51:00,1.90628,1.90632,1.90617,1.90617,102300000.0
2006-08-07 07:52:00,1.90625,1.90625,1.90625,1.90625,16799999.0
2006-08-07 07:53:00,1.90616,1.90629,1.90616,1.90622,16600000.0
2006-08-07 07:54:00,1.90627,1.90627,1.90621,1.90624,22000000.0
2006-08-07 07:55:00,1.90619,1.9063,1.90617,1.90622,68200001.0
2006-08-07 07:56:00,1.90624,1.90624,1.90619,1.90619,7200000.0
2006-08-07 07:57:00,1.90617,1.90622,1.90613,1.90615,39700000.0
2006-08-07 07:58:00,1.90605,1.90615,1.90605,1.90615,32600000.0
2006-08-07 07:59:00,1.9061,1.90615,1.906,1.90608,25900000.0
2006-08-07 08:00:00,1.90607,1.90613,1.90607,1.90613,36599998.0
2006-08-07 08:01:00,1.90627,1.90634,1.90617,1.90617,79199999.0
2006-08-07 08:02:00,1.9062,1.90625,1.90617,1.9062,38100000.0
2006-08-07 08:03:00,1.9062,1.90627,1.90618,1.90618,36900001.0
2006-08-07 08:04:00,1.9062,1.90627,1.90616,1.90625,48800000.0
2006-08-07 08:05:00,1.90625,1.90625,1.9061,1.90625,74600000.0
2006-08-07 08:06:00,1.90613,1.90615,1.90613,1.90615,17200000.0
2006-08-07 08:07:00,1.906,1.90605,1.90598,1.906,79500001.0
2006-08-07 08:08:00,1.90603,1.90616,1.90603,1.90615,39099999.0
2006-08-07 08:09:00,1.90608,1.90615,1.90605,1.90615,76400001.0
2006-08-07 08:10:00,1.90612,1.90642,1.90612,1.90635,77100000.0
2006-08-07 08:11:00,1.90638,1.90638,1.90632,1.90632,18200000.0
2006-08-07 08:12:00,1.90631,1.90648,1.90631,1.90633,91299999.0
2006-08-07 08:13:00,1.9063,1.90635,1.90628,1.90628,10900000.0
2006-08-07 08:14:00,1.9063,1.9063,1.9063,1.9063,2000000.0
2006-08-07 08:15:00,1.90639,1.90651,1.90635,1.9064,90100000.0
2006-08-07 08:16:00,1.90639,1.90647,1.90628,1.9064,20500000.0
2006-08-07 08:17:00,1.90677,1.90734,1.90677,1.90732,32600000.0
2006-08-07 08:18:00,1.90724,1.90724,1.90707,1.90707,11000000.0
2006-08-07 08:19:00,1.90723,1.90755,1.90723,1.90755,51700001.0
2006-08-07 08:20:00,1.90755,1.90755,1.90732,1.90732,57900000.0
2006-08-07 08:21:00,1.90721,1.90744,1.90719,1.90737,66599999.0
2006-08-07 08:22:00,1.90732,1.90732,1.90723,1.90723,15100000.0
2006-08-07 08:23:00,1.90727,1.90738,1.90727,1.90738,4400000.0
2006-08-07 08:24:00,1.90743,1.90743,1.90721,1.90721,58499999.0
2006-08-07 08:25:00,1.90711,1.90729,1.90711,1.9072,50199999.0
2006-08-07 08:26:00,1.90707,1.90712,1.90697,1.90701,69799999.0
2006-08-07 08:27:00,1.90694,1.90694,1.90675,1.90675,50800000.0
2006-08-07 08:28:00,1.90662,1.90669,1.90656,1.90656,73000001.0
2006-08-07 08:29:00,1.90657,1.90671,1.90652,1.90671,127600002.0
2006-08-07 08:30:00,1.90672,1.90679,1.90672,1.90672,23200000.0
2006-08-07 08:31:00,1.90669,1.90677,1.90654,1.90665,64399998.0
2006-08-07 08:32:00,1.90672,1.9068,1.90672,1.9068,42250000.0
2006-08-07 08:33:00,1.90692,1.90715,1.90692,1.90706,62800000.0
2006-08-07 08:34:00,1.90702,1.90709,1.907,1.90705,36400000.0
2006-08-07 08:35:00,1.90705,1.90705,1.90688,1.9069,124100000.0
2006-08-07 08:36:00,1.90685,1.90687,1.90677,1.90685,50600001.0
2006-08-07 08:37:00,1.90675,1.90682,1.9067,1.90681,52900000.0
2006-08-07 08:38:00,1.90681,1.90681,1.90669,1.90669,22600000.0
2006-08-07 08:39:00,1.90657,1.90657,1.90635,1.90635,47900000.0
2006-08-07 08:40:00,1.90632,1.90643,1.90619,1.90633,83700000.0
2006-08-07 08:41:00,1.90635,1.90636,1.90615,1.90628,58600000.0
2006-08-07 08:42:00,1.90633,1.90633,1.90614,1.90622,45000000.0
2006-08-07 08:43:00,1.90625,1.90636,1.90616,1.90635,114500000.0
2006-08-07 08:44:00,1.90633,1.90633,1.90624,1.90624,6100000.0
2006-08-07 08:45:00,1.90626,1.90626,1.90609,1.90615,56400001.0
2006-08-07 08:46:00,1.90615,1.9062,1.90612,1.9062,29900000.0
2006-08-07 08:47:00,1.90618,1.90618,1.90611,1.90615,50700000.0
2006-08-07 08:48:00,1.90622,1.90625,1.90612,1.90612,66900001.0
2006-08-07 08:49:00,1.9062,1.90622,1.90614,1.90614,39800000.0
2006-08-07 08:50:00,1.90608,1.90611,1.90596,1.90596,79600000.0
2006-08-07 08:51:00,1.90591,1.90591,1.90571,1.90585,94899999.0
2006-08-07 08:52:00,1.9058,1.90588,1.90573,1.90573,21900000.0
2006-08-07 08:53:00,1.90575,1.90575,1.90559,1.90563,44500000.0
2006-08-07 08:54:00,1.90572,1.9058,1.90569,1.90569,50300000.0
2006-08-07 08:55:00,1.90574,1.90593,1.90574,1.90592,39499999.0
2006-08-07 08:56:00,1.90586,1.90586,1.9057,1.90579,48400000.0
2006-08-07 08:57:00,1.90597,1.906,1.90588,1.9059,57400001.0
2006-08-07 08:58:00,1.90571,1.90571,1.9055,1.9055,33399999.0
2006-08-07 08:59:00,1.90544,1.90544,1.90497,1.90497,13900000.0
2006-08-07 09:00:00,1.90473,1.90485,1.90446,1.90485,66200000.0
2006-08-07 09:01:00,1.90511,1.90522,1.90491,1.90501,57900001.0
2006-08-07 09:02:00,1.90495,1.90503,1.90484,1.90484,42400000.0
2006-08-07 09:03:00,1.90485,1.90508,1.90482,1.90508,79900000.0
2006-08-07 09:04:00,1.90509,1.90523,1.90509,1.90514,85799998.0
2006-08-07 09:05:00,1.90513,1.90513,1.90507,1.90507,4100000.0
2006-08-07 09:06:00,1.90495,1.90495,1.90474,1.90474,55300000.0
2006-08-07 09:07:00,1.90471,1.90485,1.90467,1.90485,100499999.0
2006-08-07 09:08:00,1.90487,1.90506,1.90487,1.90491,69499999.0
2006-08-07 09:09:00,1.905,1.90501,1.90478,1.90488,91900001.0
2006-08-07 09:10:00,1.90488,1.90492,1.90485,1.90487,40900000.0
2006-08-07 09:11:00,1.90482,1.90494,1.90482,1.90483,60400000.0
2006-08-07 09:12:00,1.90481,1.90481,1.90462,1.90477,87899999.0
2006-08-07 09:13:00,1.90478,1.90478,1.90468,1.90477,35100000.0
2006-08-07 09:14:00,1.90475,1.90506,1.90465,1.90506,65800000.0
2006-08-07 09:15:00,1.90493,1.90493,1.90461,1.90467,112300000.0
2006-08-07 09:16:00,1.90463,1.90471,1.90463,1.90469,49500000.0
2006-08-07 09:17:00,1.90474,1.90482,1.90472,1.90475,91899999.0
2006-08-07 09:18:00,1.90472,1.90475,1.90472,1.90475,47500000.0
2006-08-07 09:19:00,1.90486,1.90512,1.90486,1.9051,47000001.0
2006-08-07 09:20:00,1.9051,1.9052,1.90505,1.90512,53000000.0
2006-08-07 09:21:00,1.90522,1.90525,1.90521,1.90521,48099999.0
2006-08-07 09:22:00,1.90524,1.90531,1.90516,1.90522,76799999.0
2006-08-07 09:23:00,1.90531,1.90531,1.9052,1.9053,33100000.0
2006-08-07 09:24:00,1.90549,1.90594,1.90549,1.90594,35599999.0
2006-08-07 09:25:00,1.90589,1.90607,1.90589,1.90603,74900000.0
2006-08-07 09:26:00,1.90608,1.9063,1.90608,1.90613,100499998.0
2006-08-07 09:27:00,1.9062,1.90634,1.9062,1.90634,25000000.0
2006-08-07 09:28:00,1.90639,1.90653,1.90635,1.90635,76000000.0
2006-08-07 09:29:00,1.90639,1.90645,1.90636,1.90638,59000000.0
2006-08-07 09:30:00,1.90627,1.90634,1.90624,1.90634,58699999.0
2006-08-07 09:31:00,1.9063,1.9063,1.90613,1.90618,82899999.0
2006-08-07 09:32:00,1.90615,1.90621,1.90615,1.90615,27399999.0
2006-08-07 09:33:00,1.90617,1.90617,1.90604,1.90604,16900000.0
2006-08-07 09:34:00,1.90608,1.90618,1.90606,1.90615,77299998.0
2006-08-07 09:35:00,1.90622,1.90648,1.90622,1.90648,106599999.0
2006-08-07 09:36:00,1.9065,1.90665,1.90648,1.90662,32300000.0
2006-08-07 09:37:00,1.90657,1.90691,1.90653,1.90685,48999999.0
2006-08-07 09:38:00,1.90689,1.9072,1.90686,1.9072,80100002.0
2006-08-07 09:39:00,1.90712,1.90725,1.90712,1.9072,51399999.0
2006-08-07 09:40:00,1.90731,1.90759,1.90731,1.90756,76400001.0
2006-08-07 09:41:00,1.90739,1.9077,1.90739,1.90768,88899999.0
2006-08-07 09:42:00,1.9078,1.90785,1.9076,1.9076,30900000.0
2006-08-07 09:43:00,1.90765,1.90777,1.90761,1.90775,80500000.0
2006-08-07 09:44:00,1.90778,1.9078,1.90766,1.90771,69699999.0
2006-08-07 09:45:00,1.90766,1.90775,1.90766,1.90775,156200000.0
2006-08-07 09:46:00,1.90786,1.9079,1.90774,1.90779,28300000.0
2006-08-07 09:47:00,1.90773,1.90779,1.90762,1.90762,55800000.0
2006-08-07 09:48:00,1.9077,1.90781,1.9077,1.90775,56500000.0
2006-08-07 09:49:00,1.90777,1.90777,1.90759,1.90759,68000000.0
2006-08-07 09:50:00,1.9077,1.90774,1.90768,1.90768,59500000.0
2006-08-07 09:51:00,1.90773,1.90776,1.90772,1.90775,97600000.0
2006-08-07 09:52:00,1.90767,1.90778,1.90766,1.90768,22700000.0
2006-08-07 09:53:00,1.90774,1.90797,1.90774,1.90797,86200002.0
2006-08-07 09:54:00,1.90794,1.90826,1.90794,1.90825,40600000.0
2006-08-07 09:55:00,1.90822,1.90822,1.908,1.90807,56400000.0
2006-08-07 09:56:00,1.90817,1.90823,1.90813,1.90823,52700000.0
2006-08-07 09:57:00,1.90835,1.90848,1.90825,1.90825,82699999.0
2006-08-07 09:58:00,1.90835,1.90849,1.90835,1.90849,39400000.0
2006-08-07 09:59:00,1.90843,1.90855,1.90843,1.90852,35900000.0
2006-08-07 10:00:00,1.90847,1.90847,1.90803,1.90815,71300000.0
2006-08-07 10:01:00,1.9083,1.90844,1.90828,1.9083,56000000.0
2006-08-07 10:02:00,1.90818,1.90818,1.90803,1.90803,46600000.0
2006-08-07 10:03:00,1.90808,1.90808,1.90795,1.90795,104199998.0
2006-08-07 10:04:00,1.90796,1.90804,1.90789,1.90794,60199999.0
2006-08-07 10:05:00,1.90797,1.90804,1.90797,1.90804,41600001.0
2006-08-07 10:06:00,1.908,1.908,1.90775,1.90775,23400000.0
2006-08-07 10:07:00,1.90783,1.90788,1.90783,1.90788,139599995.0
2006-08-07 10:08:00,1.90777,1.90777,1.90771,1.90771,41500000.0
2006-08-07 10:09:00,1.90782,1.90786,1.90781,1.90781,28100000.0
2006-08-07 10:10:00,1.90776,1.90783,1.90769,1.90783,98300001.0
2006-08-07 10:11:00,1.90782,1.90782,1.90765,1.90769,47300001.0
2006-08-07 10:12:00,1.90749,1.90754,1.90742,1.90749,90899996.0
2006-08-07 10:13:00,1.90745,1.90757,1.90745,1.90755,36700000.0
2006-08-07 10:14:00,1.90747,1.90762,1.90747,1.90762,55500000.0
2006-08-07 10:15:00,1.90763,1.90763,1.90745,1.90756,55100000.0
2006-08-07 10:16:00,1.90751,1.90756,1.90747,1.90748,88100000.0
2006-08-07 10:17:00,1.90747,1.9077,1.90747,1.90755,48200000.0
2006-08-07 10:18:00,1.90754,1.90754,1.90739,1.90745,86600000.0
2006-08-07 10:19:00,1.90736,1.9076,1.90736,1.9076,48100000.0
2006-08-07 10:20:00,1.90759,1.90764,1.90755,1.90755,44500000.0
2006-08-07 10:21:00,1.90746,1.90746,1.9073,1.90745,40500000.0
2006-08-07 10:22:00,1.90745,1.90746,1.90732,1.90732,51700001.0
2006-08-07 10:23:00,1.90725,1.90735,1.90715,1.90716,79899999.0
2006-08-07 10:24:00,1.90727,1.90734,1.90724,1.90731,93500000.0
2006-08-07 10:25:00,1.90723,1.90742,1.90723,1.90742,55999999.0
2006-08-07 10:26:00,1.90741,1.90748,1.90729,1.90747,53900001.0
2006-08-07 10:27:00,1.9074,1.9074,1.90726,1.90732,56899999.0
2006-08-07 10:28:00,1.9073,1.9074,1.9072,1.9074,43300000.0
2006-08-07 10:29:00,1.90738,1.90748,1.90734,1.90744,63200002.0
2006-08-07 10:30:00,1.90709,1.90709,1.90607,1.90636,89900001.0
2006-08-07 10:31:00,1.90644,1.90672,1.90644,1.90672,48300000.0
2006-08-07 10:32:00,1.90665,1.90678,1.90658,1.90678,43500000.0
2006-08-07 10:33:00,1.90702,1.90763,1.90702,1.90754,142900000.0
2006-08-07 10:34:00,1.90741,1.90741,1.90725,1.90733,56700000.0
2006-08-07 10:35:00,1.90724,1.9073,1.90713,1.90719,102999999.0
2006-08-07 10:36:00,1.90694,1.90694,1.90676,1.90676,28800001.0
2006-08-07 10:37:00,1.90657,1.90686,1.90657,1.90675,92299999.0
2006-08-07 10:38:00,1.90676,1.9069,1.90675,1.9069,78099998.0
2006-08-07 10:39:00,1.9069,1.90693,1.90676,1.90676,74899998.0
2006-08-07 10:40:00,1.90678,1.90684,1.9067,1.90675,34100000.0
2006-08-07 10:41:00,1.9066,1.90666,1.90657,1.90658,58399999.0
2006-08-07 10:42:00,1.90674,1.9068,1.90672,1.90672,78200000.0
2006-08-07 10:43:00,1.90677,1.90691,1.90677,1.90682,94699999.0
2006-08-07 10:44:00,1.90678,1.90682,1.9067,1.90672,71199999.0
2006-08-07 10:45:00,1.90664,1.90664,1.90646,1.90647,22900000.0
2006-08-07 10:46:00,1.9064,1.90654,1.9064,1.90648,164600000.0
2006-08-07 10:47:00,1.90649,1.90663,1.90648,1.90663,48600000.0
2006-08-07 10:48:00,1.90653,1.90657,1.90653,1.90657,6500000.0
2006-08-07 10:49:00,1.90656,1.90662,1.90656,1.9066,37200000.0
2006-08-07 10:50:00,1.90654,1.9066,1.90654,1.90655,93199999.0
2006-08-07 10:51:00,1.90656,1.90665,1.90655,1.90662,53099998.0
2006-08-07 10:52:00,1.9069,1.90711,1.9069,1.90703,90000001.0
2006-08-07 10:53:00,1.90723,1.90756,1.90723,1.90753,19100000.0
2006-08-07 10:54:00,1.90751,1.90752,1.9074,1.9074,34500000.0
2006-08-07 10:55:00,1.90741,1.90758,1.90734,1.90753,105600001.0
2006-08-07 10:56:00,1.90755,1.9077,1.90755,1.90757,86800000.0
2006-08-07 10:57:00,1.90767,1.90773,1.9076,1.90773,64199999.0
2006-08-07 10:58:00,1.90775,1.90776,1.90765,1.90774,110700002.0
2006-08-07 10:59:00,1.90786,1.90806,1.90786,1.90806,114699997.0
2006-08-07 11:00:00,1.90813,1.90816,1.90805,1.90813,57099998.0
2006-08-07 11:01:00,1.90798,1.90798,1.90775,1.90787,75800001.0
2006-08-07 11:02:00,1.90788,1.90805,1.90786,1.908,50600000.0
2006-08-07 11:03:00,1.908,1.908,1.90781,1.90783,21600000.0
2006-08-07 11:04:00,1.90777,1.90779,1.90763,1.90763,11700000.0
2006-08-07 11:05:00,1.9076,1.90766,1.9075,1.9075,121000000.0
2006-08-07 11:06:00,1.90753,1.90759,1.90746,1.9075,68570001.0
2006-08-07 11:07:00,1.90757,1.90779,1.90757,1.90779,37099999.0
2006-08-07 11:08:00,1.9079,1.9081,1.90789,1.9081,74700002.0
2006-08-07 11:09:00,1.90812,1.90814,1.90805,1.90805,60600000.0
2006-08-07 11:10:00,1.90807,1.90819,1.90807,1.90812,112999999.0
2006-08-07 11:11:00,1.90805,1.90805,1.90772,1.90772,66700000.0
2006-08-07 11:12:00,1.90768,1.90774,1.90763,1.90763,78999998.0
2006-08-07 11:13:00,1.90762,1.90762,1.90742,1.90749,17600000.0
2006-08-07 11:14:00,1.90744,1.90748,1.90735,1.90735,49699999.0
2006-08-07 11:15:00,1.90725,1.90725,1.90714,1.90714,22400000.0
2006-08-07 11:16:00,1.90695,1.90695,1.90678,1.90694,80200000.0
2006-08-07 11:17:00,1.90688,1.90708,1.90688,1.90698,55000000.0
2006-08-07 11:18:00,1.907,1.90703,1.90689,1.90703,57499999.0
2006-08-07 11:19:00,1.90695,1.9072,1.90688,1.9072,72400000.0
2006-08-07 11:20:00,1.90729,1.90729,1.90721,1.90721,17200000.0
2006-08-07 11:21:00,1.9072,1.90722,1.90693,1.90699,62800001.0
2006-08-07 11:22:00,1.90696,1.90698,1.90676,1.90688,51300001.0
2006-08-07 11:23:00,1.90696,1.90705,1.90692,1.907,74600000.0
2006-08-07 11:24:00,1.90705,1.90713,1.90698,1.90713,79800001.0
2006-08-07 11:25:00,1.907,1.90706,1.90696,1.90706,46300000.0
2006-08-07 11:26:00,1.90709,1.90709,1.90701,1.90701,74300000.0
2006-08-07 11:27:00,1.90702,1.90702,1.90689,1.90689,73500002.0
2006-08-07 11:28:00,1.90695,1.90698,1.90688,1.90695,50500000.0
2006-08-07 11:29:00,1.90692,1.90694,1.90674,1.90674,78400000.0
2006-08-07 11:30:00,1.90665,1.90673,1.90663,1.9067,127100000.0
2006-08-07 11:31:00,1.90667,1.90677,1.90662,1.90667,71200001.0
2006-08-07 11:32:00,1.90663,1.90675,1.90662,1.90675,73300001.0
2006-08-07 11:33:00,1.90662,1.90668,1.90652,1.90668,89599999.0
2006-08-07 11:34:00,1.90667,1.90667,1.90651,1.90661,92899998.0
2006-08-07 11:35:00,1.90657,1.90664,1.9065,1.90663,119099999.0
2006-08-07 11:36:00,1.90658,1.90666,1.90654,1.90666,80600001.0
2006-08-07 11:37:00,1.90665,1.90665,1.90655,1.9066,70800000.0
2006-08-07 11:38:00,1.90661,1.90661,1.90649,1.90651,56400001.0
2006-08-07 11:39:00,1.90652,1.90656,1.90615,1.90617,97200000.0
2006-08-07 11:40:00,1.90607,1.90638,1.90607,1.90625,76899999.0
2006-08-07 11:41:00,1.90627,1.90629,1.90607,1.90607,26400000.0
2006-08-07 11:42:00,1.90596,1.90596,1.90547,1.90547,84449999.0
2006-08-07 11:43:00,1.90543,1.90543,1.90531,1.90531,45000000.0
2006-08-07 11:44:00,1.90535,1.90548,1.90528,1.9053,104600000.0
2006-08-07 11:45:00,1.9053,1.90539,1.9053,1.90532,55300000.0
2006-08-07 11:46:00,1.90533,1.90548,1.90526,1.90545,68900000.0
2006-08-07 11:47:00,1.90553,1.90561,1.90551,1.90558,65700000.0
2006-08-07 11:48:00,1.90561,1.9057,1.90551,1.90568,91500000.0
2006-08-07 11:49:00,1.90568,1.90578,1.90563,1.90563,47500000.0
2006-08-07 11:50:00,1.90561,1.90576,1.90561,1.90568,71800000.0
2006-08-07 11:51:00,1.90565,1.90565,1.90555,1.9056,42599999.0
2006-08-07 11:52:00,1.90557,1.9056,1.9055,1.90557,59650001.0
2006-08-07 11:53:00,1.9055,1.90555,1.90548,1.90555,45600000.0
2006-08-07 11:54:00,1.9055,1.9055,1.9053,1.90536,151300000.0
2006-08-07 11:55:00,1.90546,1.90566,1.90546,1.90566,18500000.0
2006-08-07 11:56:00,1.90575,1.90589,1.90575,1.90578,65900001.0
2006-08-07 11:57:00,1.90579,1.90598,1.90571,1.90592,64400000.0
2006-08-07 11:58:00,1.9058,1.90586,1.90572,1.90572,43100000.0
2006-08-07 11:59:00,1.90575,1.90583,1.90574,1.9058,108199999.0
2006-08-07 12:00:00,1.90583,1.90597,1.90583,1.90583,120600002.0
2006-08-07 12:01:00,1.90574,1.90587,1.90572,1.90572,77500002.0
2006-08-07 12:02:00,1.90572,1.90585,1.90571,1.90571,36800000.0
2006-08-07 12:03:00,1.9058,1.9058,1.90575,1.90575,54799999.0
2006-08-07 12:04:00,1.90571,1.90571,1.90546,1.90546,59400000.0
2006-08-07 12:05:00,1.9056,1.90571,1.9056,1.9057,82900001.0
2006-08-07 12:06:00,1.90568,1.90582,1.90568,1.90572,52800000.0
2006-08-07 12:07:00,1.90575,1.90575,1.9057,1.90575,73600000.0
2006-08-07 12:08:00,1.90565,1.90565,1.90554,1.90562,80400000.0
2006-08-07 12:09:00,1.90564,1.90602,1.90555,1.90595,36500000.0
2006-08-07 12:10:00,1.9061,1.90635,1.9061,1.90635,35200000.0
2006-08-07 12:11:00,1.90638,1.90662,1.90638,1.90658,40900000.0
2006-08-07 12:12:00,1.9067,1.90697,1.9067,1.90695,79500000.0
2006-08-07 12:13:00,1.90689,1.9074,1.90689,1.9074,46400000.0
2006-08-07 12:14:00,1.9074,1.90749,1.90734,1.90743,39400000.0
2006-08-07 12:15:00,1.90745,1.90751,1.90737,1.90737,102300000.0
2006-08-07 12:16:00,1.90738,1.9074,1.9073,1.9074,43899998.0
2006-08-07 12:17:00,1.90742,1.90742,1.90732,1.9074,14900000.0
2006-08-07 12:18:00,1.90735,1.90735,1.90733,1.90735,38800000.0
2006-08-07 12:19:00,1.9074,1.9074,1.90728,1.9073,60149999.0
2006-08-07 12:20:00,1.90743,1.90749,1.9074,1.90747,70499998.0
2006-08-07 12:21:00,1.9074,1.90746,1.90735,1.9074,46000000.0
2006-08-07 12:22:00,1.90735,1.90743,1.90735,1.90743,35400000.0
2006-08-07 12:23:00,1.90733,1.90733,1.9072,1.90725,31300001.0
2006-08-07 12:24:00,1.90725,1.90742,1.90718,1.90737,110000000.0
2006-08-07 12:25:00,1.90738,1.9075,1.90738,1.90745,62599998.0
2006-08-07 12:26:00,1.90745,1.90751,1.90732,1.90751,60600000.0
2006-08-07 12:27:00,1.90752,1.90819,1.90745,1.90819,41899999.0
2006-08-07 12:28:00,1.90834,1.9085,1.90824,1.9085,56100001.0
2006-08-07 12:29:00,1.90872,1.90933,1.90872,1.90915,54900000.0
2006-08-07 12:30:00,1.90903,1.90903,1.90857,1.9086,123499999.0
2006-08-07 12:31:00,1.90859,1.90882,1.90859,1.90876,84300000.0
2006-08-07 12:32:00,1.90879,1.9089,1.90878,1.90888,98899998.0
2006-08-07 12:33:00,1.90897,1.90901,1.90892,1.90892,97800002.0
2006-08-07 12:34:00,1.90895,1.90901,1.90888,1.90888,33200000.0
2006-08-07 12:35:00,1.9088,1.9088,1.90856,1.9086,44499999.0
2006-08-07 12:36:00,1.90859,1.90861,1.9084,1.9084,60100000.0
2006-08-07 12:37:00,1.9083,1.9085,1.9083,1.90847,38100000.0
2006-08-07 12:38:00,1.90847,1.90862,1.90847,1.90857,47800001.0
2006-08-07 12:39:00,1.90847,1.90855,1.90847,1.90848,31600000.0
2006-08-07 12:40:00,1.90845,1.90845,1.90828,1.90837,63500000.0
2006-08-07 12:41:00,1.90839,1.90866,1.90839,1.90862,56299999.0
2006-08-07 12:42:00,1.90864,1.90892,1.90864,1.90891,30800001.0
2006-08-07 12:43:00,1.90897,1.90921,1.90891,1.90921,95200000.0
2006-08-07 12:44:00,1.90924,1.90937,1.90923,1.90923,83300000.0
2006-08-07 12:45:00,1.90934,1.90951,1.90934,1.90945,45099999.0
2006-08-07 12:46:00,1.90959,1.90965,1.90954,1.90954,17400000.0
2006-08-07 12:47:00,1.90951,1.90951,1.9093,1.90938,93999998.0
2006-08-07 12:48:00,1.90938,1.90942,1.90938,1.90939,53800001.0
2006-08-07 12:49:00,1.90947,1.90966,1.90947,1.90963,56800000.0
2006-08-07 12:50:00,1.90967,1.90969,1.90954,1.90965,74299998.0
2006-08-07 12:51:00,1.90948,1.90948,1.90908,1.90908,82600002.0
2006-08-07 12:52:00,1.90901,1.90935,1.90901,1.90922,91200003.0
2006-08-07 12:53:00,1.90917,1.90918,1.90901,1.90903,100000000.0
2006-08-07 12:54:00,1.90904,1.9091,1.90896,1.90906,91400003.0
2006-08-07 12:55:00,1.90905,1.90914,1.90897,1.90907,52900000.0
2006-08-07 12:56:00,1.90904,1.90923,1.90903,1.90923,13800000.0
2006-08-07 12:57:00,1.90925,1.90926,1.90915,1.90921,22600000.0
2006-08-07 12:58:00,1.90922,1.90926,1.90909,1.90917,77199999.0
2006-08-07 12:59:00,1.90868,1.90918,1.90868,1.90918,95000002.0
2006-08-07 13:00:00,1.90921,1.90921,1.90889,1.909,65700001.0
2006-08-07 13:01:00,1.90892,1.909,1.90889,1.90889,81000000.0
2006-08-07 13:02:00,1.90884,1.909,1.90881,1.90881,78699998.0
2006-08-07 13:03:00,1.90876,1.90876,1.90865,1.90865,72699999.0
2006-08-07 13:04:00,1.90859,1.90871,1.90858,1.90865,75099999.0
2006-08-07 13:05:00,1.90853,1.90857,1.90844,1.9085,60600000.0
2006-08-07 13:06:00,1.90846,1.90846,1.9081,1.90812,21300000.0
2006-08-07 13:07:00,1.90815,1.90818,1.90792,1.908,84500002.0
2006-08-07 13:08:00,1.90799,1.90801,1.9079,1.90801,66700000.0
2006-08-07 13:09:00,1.90793,1.90806,1.90793,1.90798,55799999.0
2006-08-07 13:10:00,1.90796,1.90799,1.90782,1.90782,29100000.0
2006-08-07 13:11:00,1.90771,1.90772,1.90764,1.90769,34000000.0
2006-08-07 13:12:00,1.90763,1.90763,1.90744,1.90751,89399999.0
2006-08-07 13:13:00,1.90736,1.90772,1.90736,1.90767,26500000.0
2006-08-07 13:14:00,1.90768,1.90788,1.90768,1.90788,51200000.0
2006-08-07 13:15:00,1.90801,1.90817,1.90801,1.9081,54000001.0
2006-08-07 13:16:00,1.90809,1.90815,1.90809,1.90815,63899998.0
2006-08-07 13:17:00,1.90808,1.90808,1.90772,1.90773,49400000.0
2006-08-07 13:18:00,1.90789,1.90807,1.90783,1.908,71700001.0
2006-08-07 13:19:00,1.90818,1.90823,1.90811,1.90811,105299999.0
2006-08-07 13:20:00,1.90805,1.90806,1.90782,1.90791,85000000.0
2006-08-07 13:21:00,1.90807,1.9083,1.90807,1.90828,70599999.0
2006-08-07 13:22:00,1.90832,1.9084,1.90829,1.90835,109399999.0
2006-08-07 13:23:00,1.90837,1.90849,1.90832,1.90844,85300000.0
2006-08-07 13:24:00,1.90835,1.90857,1.90835,1.90844,141899999.0
2006-08-07 13:25:00,1.90839,1.90839,1.90828,1.90838,19400000.0
2006-08-07 13:26:00,1.90833,1.90835,1.90814,1.90814,60300000.0
2006-08-07 13:27:00,1.90815,1.90825,1.9081,1.90817,77699999.0
2006-08-07 13:28:00,1.90817,1.90824,1.90813,1.90813,113699998.0
2006-08-07 13:29:00,1.90815,1.90827,1.90815,1.90816,99800001.0
2006-08-07 13:30:00,1.90814,1.90837,1.90814,1.90837,74899999.0
2006-08-07 13:31:00,1.9084,1.9084,1.90818,1.90818,71599998.0
2006-08-07 13:32:00,1.90818,1.90826,1.90812,1.90812,64199998.0
2006-08-07 13:33:00,1.90812,1.90812,1.90804,1.90804,54699999.0
2006-08-07 13:34:00,1.90801,1.90809,1.90784,1.90784,69999999.0
2006-08-07 13:35:00,1.90787,1.90787,1.90774,1.90774,76400002.0
2006-08-07 13:36:00,1.90775,1.90775,1.90721,1.9073,54500000.0
2006-08-07 13:37:00,1.90726,1.90746,1.90722,1.9074,31100000.0
2006-08-07 13:38:00,1.90755,1.90763,1.90741,1.90742,96600002.0
2006-08-07 13:39:00,1.90738,1.90748,1.90735,1.90747,41299999.0
2006-08-07 13:40:00,1.90759,1.90764,1.90752,1.90757,95800001.0
2006-08-07 13:41:00,1.90753,1.90766,1.90747,1.9076,55000001.0
2006-08-07 13:42:00,1.90761,1.90787,1.9076,1.90787,70599999.0
2006-08-07 13:43:00,1.90788,1.90798,1.90788,1.90792,35000000.0
2006-08-07 13:44:00,1.90802,1.90843,1.90802,1.90834,43900000.0
2006-08-07 13:45:00,1.90828,1.90833,1.908,1.908,64599998.0
2006-08-07 13:46:00,1.90792,1.90795,1.90785,1.90785,47800001.0
2006-08-07 13:47:00,1.90781,1.90786,1.90764,1.90767,77100001.0
2006-08-07 13:48:00,1.90774,1.9078,1.90773,1.9078,90599998.0
2006-08-07 13:49:00,1.90781,1.90781,1.90763,1.90779,55700000.0
2006-08-07 13:50:00,1.90775,1.90777,1.90765,1.90767,82199999.0
2006-08-07 13:51:00,1.90766,1.90778,1.90766,1.90778,45899999.0
2006-08-07 13:52:00,1.90783,1.90783,1.90768,1.90778,85699998.0
2006-08-07 13:53:00,1.9078,1.90797,1.9078,1.90797,46800000.0
2006-08-07 13:54:00,1.90794,1.90806,1.90792,1.90806,39599999.0
2006-08-07 13:55:00,1.90807,1.90809,1.90803,1.90806,67600000.0
2006-08-07 13:56:00,1.9081,1.90824,1.9081,1.90818,58600000.0
2006-08-07 13:57:00,1.90835,1.90862,1.90835,1.90852,99899997.0
2006-08-07 13:58:00,1.9085,1.90859,1.90822,1.90822,27900000.0
2006-08-07 13:59:00,1.90816,1.90816,1.90806,1.9081,16900000.0
2006-08-07 14:00:00,1.90809,1.90813,1.90796,1.90796,101799998.0
2006-08-07 14:01:00,1.90796,1.90796,1.90772,1.90772,80300000.0
2006-08-07 14:02:00,1.90773,1.90777,1.90758,1.90764,72800000.0
2006-08-07 14:03:00,1.90769,1.90769,1.90745,1.90753,41500000.0
2006-08-07 14:04:00,1.90757,1.90765,1.90757,1.90757,19200000.0
2006-08-07 14:05:00,1.90748,1.90757,1.90745,1.90757,20800000.0
2006-08-07 14:06:00,1.90751,1.90757,1.90747,1.90747,151899996.0
2006-08-07 14:07:00,1.90743,1.90761,1.90739,1.90761,78800000.0
2006-08-07 14:08:00,1.9077,1.90773,1.90765,1.90765,62399999.0
2006-08-07 14:09:00,1.9076,1.90768,1.90749,1.90749,63799999.0
2006-08-07 14:10:00,1.90745,1.90745,1.90711,1.90723,26099999.0
2006-08-07 14:11:00,1.90723,1.90749,1.90723,1.90733,41100000.0
2006-08-07 14:12:00,1.90721,1.90721,1.90717,1.90719,31900000.0
2006-08-07 14:13:00,1.90721,1.90722,1.90707,1.90712,63800000.0
2006-08-07 14:14:00,1.90712,1.9072,1.90654,1.90654,86500001.0
2006-08-07 14:15:00,1.9064,1.90743,1.90639,1.90724,113099999.0
2006-08-07 14:16:00,1.90712,1.90712,1.90696,1.90702,88000000.0
2006-08-07 14:17:00,1.90716,1.90726,1.90707,1.90717,111600000.0
2006-08-07 14:18:00,1.90718,1.90726,1.90704,1.90712,56099999.0
2006-08-07 14:19:00,1.90729,1.9076,1.90729,1.90755,57900001.0
2006-08-07 14:20:00,1.90743,1.90768,1.90743,1.90768,19200000.0
2006-08-07 14:21:00,1.90767,1.9078,1.90767,1.9077,59000000.0
2006-08-07 14:22:00,1.90772,1.90777,1.90772,1.90777,13900000.0
2006-08-07 14:23:00,1.90785,1.9079,1.90773,1.90776,100600001.0
2006-08-07 14:24:00,1.90775,1.90799,1.90775,1.90787,63699999.0
2006-08-07 14:25:00,1.90797,1.90824,1.90797,1.90803,84300000.0
2006-08-07 14:26:00,1.90811,1.90813,1.90803,1.90813,82799999.0
2006-08-07 14:27:00,1.90813,1.90822,1.90812,1.90822,27700000.0
2006-08-07 14:28:00,1.90813,1.90831,1.90813,1.90825,48500000.0
2006-08-07 14:29:00,1.90827,1.9083,1.90822,1.90829,78799999.0
2006-08-07 14:30:00,1.90837,1.90845,1.9083,1.90835,59100000.0
2006-08-07 14:31:00,1.90835,1.90843,1.90835,1.90842,57800000.0
2006-08-07 14:32:00,1.90841,1.90841,1.90839,1.90839,6800000.0
2006-08-07 14:33:00,1.90833,1.90834,1.90803,1.90806,65000001.0
2006-08-07 14:34:00,1.90803,1.90817,1.90803,1.90817,30300000.0
2006-08-07 14:35:00,1.90815,1.9082,1.90813,1.90813,62600002.0
2006-08-07 14:36:00,1.9082,1.90837,1.90818,1.90833,55500001.0
2006-08-07 14:37:00,1.90843,1.90884,1.90843,1.90867,123500000.0
2006-08-07 14:38:00,1.90871,1.90876,1.90871,1.90871,47400000.0
2006-08-07 14:39:00,1.90878,1.90883,1.90874,1.90874,31400000.0
2006-08-07 14:40:00,1.90869,1.9088,1.90865,1.9088,26900000.0
2006-08-07 14:41:00,1.9087,1.90895,1.9087,1.90895,98399999.0
2006-08-07 14:42:00,1.90895,1.90907,1.9089,1.90894,94000001.0
2006-08-07 14:43:00,1.90889,1.90899,1.90889,1.90892,75100001.0
2006-08-07 14:44:00,1.90899,1.90906,1.90895,1.90906,24300000.0
2006-08-07 14:45:00,1.90896,1.90896,1.90885,1.90894,68800000.0
2006-08-07 14:46:00,1.90888,1.90888,1.90874,1.90879,26899999.0
2006-08-07 14:47:00,1.90891,1.90955,1.90891,1.90938,66100000.0
2006-08-07 14:48:00,1.90933,1.90939,1.90897,1.90897,90500002.0
2006-08-07 14:49:00,1.90905,1.90915,1.90905,1.90915,32900000.0
2006-08-07 14:50:00,1.90916,1.90916,1.90907,1.90913,76200000.0
2006-08-07 14:51:00,1.90906,1.90906,1.90869,1.90881,96600000.0
2006-08-07 14:52:00,1.90881,1.90911,1.90881,1.90911,102600000.0
2006-08-07 14:53:00,1.90898,1.90903,1.90893,1.90901,49600001.0
2006-08-07 14:54:00,1.9091,1.90916,1.90905,1.90913,113700001.0
2006-08-07 14:55:00,1.90918,1.90936,1.90918,1.90936,67500000.0
2006-08-07 14:56:00,1.90939,1.9094,1.90918,1.9094,78400001.0
2006-08-07 14:57:00,1.90943,1.90998,1.90925,1.90993,85199999.0
2006-08-07 14:58:00,1.91021,1.91043,1.91017,1.91043,33700000.0
2006-08-07 14:59:00,1.91045,1.91047,1.91018,1.91018,130400000.0
2006-08-07 15:00:00,1.91012,1.91039,1.91012,1.91034,88600001.0
2006-08-07 15:01:00,1.91015,1.91015,1.90997,1.91001,65800000.0
2006-08-07 15:02:00,1.91018,1.91018,1.90999,1.91,64300001.0
2006-08-07 15:03:00,1.91003,1.91004,1.90996,1.91003,89000002.0
2006-08-07 15:04:00,1.90991,1.91007,1.90991,1.91007,55600000.0
2006-08-07 15:05:00,1.90999,1.9101,1.90992,1.9101,38700000.0
2006-08-07 15:06:00,1.91008,1.91014,1.91003,1.91008,83299999.0
2006-08-07 15:07:00,1.91009,1.91016,1.91007,1.91016,39299999.0
2006-08-07 15:08:00,1.9101,1.9101,1.90989,1.90995,62600001.0
2006-08-07 15:09:00,1.91006,1.91019,1.91006,1.91012,119300000.0
2006-08-07 15:10:00,1.91009,1.91023,1.90999,1.91023,14300000.0
2006-08-07 15:11:00,1.91028,1.91042,1.91004,1.91004,72400000.0
2006-08-07 15:12:00,1.91001,1.91009,1.91001,1.91009,17000000.0
2006-08-07 15:13:00,1.9102,1.91022,1.91011,1.91017,78599999.0
2006-08-07 15:14:00,1.90987,1.90987,1.90915,1.90919,67700001.0
2006-08-07 15:15:00,1.90913,1.90918,1.90904,1.90918,74800000.0
2006-08-07 15:16:00,1.90918,1.90936,1.90912,1.90936,64100001.0
2006-08-07 15:17:00,1.90937,1.90947,1.90937,1.90945,88900001.0
2006-08-07 15:18:00,1.90941,1.90941,1.909,1.9092,89200001.0
2006-08-07 15:19:00,1.90915,1.90915,1.9089,1.90895,148400001.0
2006-08-07 15:20:00,1.90901,1.90907,1.909,1.90904,95400000.0
2006-08-07 15:21:00,1.90906,1.90906,1.9089,1.90891,47400000.0
2006-08-07 15:22:00,1.90887,1.90902,1.90887,1.90902,10850000.0
2006-08-07 15:23:00,1.90903,1.90904,1.90892,1.90895,113099999.0
2006-08-07 15:24:00,1.90904,1.90928,1.909,1.90928,63700001.0
2006-08-07 15:25:00,1.9093,1.9093,1.90906,1.90907,114699999.0
2006-08-07 15:26:00,1.90906,1.90913,1.90904,1.90905,45800000.0
2006-08-07 15:27:00,1.90903,1.90903,1.90882,1.90882,44100001.0
2006-08-07 15:28:00,1.90888,1.90892,1.90888,1.90892,91600001.0
2006-08-07 15:29:00,1.90904,1.90915,1.909,1.909,129100001.0
2006-08-07 15:30:00,1.90893,1.90903,1.90893,1.90896,57550000.0
2006-08-07 15:31:00,1.90903,1.90906,1.90899,1.90906,83499998.0
2006-08-07 15:32:00,1.90897,1.90914,1.90897,1.90905,65000000.0
2006-08-07 15:33:00,1.90908,1.90913,1.90899,1.90913,68900001.0
2006-08-07 15:34:00,1.90909,1.90915,1.90906,1.90907,73400000.0
2006-08-07 15:35:00,1.9091,1.90921,1.90897,1.90921,79300000.0
2006-08-07 15:36:00,1.90913,1.90923,1.90908,1.90916,85400000.0
2006-08-07 15:37:00,1.90911,1.90911,1.90894,1.90902,63200001.0
2006-08-07 15:38:00,1.90903,1.90918,1.90898,1.9091,85300000.0
2006-08-07 15:39:00,1.9091,1.90916,1.90905,1.90911,49900000.0
2006-08-07 15:40:00,1.90912,1.9092,1.90912,1.90915,53499999.0
2006-08-07 15:41:00,1.90913,1.90995,1.90913,1.90995,15900000.0
2006-08-07 15:42:00,1.91022,1.91026,1.90988,1.91,120599998.0
2006-08-07 15:43:00,1.90991,1.90991,1.90971,1.9098,70999998.0
2006-08-07 15:44:00,1.90976,1.90988,1.90968,1.90988,33400000.0
2006-08-07 15:45:00,1.91,1.91008,1.90995,1.91008,74599998.0
2006-08-07 15:46:00,1.91013,1.9102,1.91003,1.91003,16800000.0
2006-08-07 15:47:00,1.91005,1.91039,1.91005,1.91026,53800000.0
2006-08-07 15:48:00,1.91051,1.91066,1.91035,1.91065,87900001.0
2006-08-07 15:49:00,1.91062,1.91062,1.91026,1.9103,63000000.0
2006-08-07 15:50:00,1.91022,1.91037,1.91022,1.91037,52000002.0
2006-08-07 15:51:00,1.91047,1.91055,1.91042,1.91054,106800001.0
2006-08-07 15:52:00,1.91047,1.91047,1.9102,1.9102,66000000.0
2006-08-07 15:53:00,1.91036,1.91071,1.91036,1.91065,52599999.0
2006-08-07 15:54:00,1.91066,1.91072,1.91035,1.91035,48900001.0
2006-08-07 15:55:00,1.91032,1.91032,1.91022,1.91028,50200000.0
2006-08-07 15:56:00,1.91032,1.91032,1.91006,1.91006,56000000.0
2006-08-07 15:57:00,1.91013,1.91014,1.90999,1.91014,37300000.0
2006-08-07 15:58:00,1.91008,1.91012,1.91007,1.91008,40900000.0
2006-08-07 15:59:00,1.91,1.91,1.90959,1.90962,82400000.0
2006-08-07 16:00:00,1.90966,1.90966,1.9094,1.90949,45800000.0
2006-08-07 16:01:00,1.90977,1.90987,1.90966,1.90986,124200001.0
2006-08-07 16:02:00,1.90981,1.90998,1.9098,1.9098,36100000.0
2006-08-07 16:03:00,1.90988,1.91013,1.90988,1.91013,24700000.0
2006-08-07 16:04:00,1.91021,1.91068,1.9102,1.91068,79200000.0
2006-08-07 16:05:00,1.91096,1.91112,1.9108,1.9108,108000000.0
2006-08-07 16:06:00,1.91082,1.91103,1.91076,1.91076,51200000.0
2006-08-07 16:07:00,1.91082,1.91086,1.91065,1.91069,109300000.0
2006-08-07 16:08:00,1.91056,1.91056,1.91023,1.91023,76000002.0
2006-08-07 16:09:00,1.91033,1.9106,1.91033,1.9106,27899999.0
2006-08-07 16:10:00,1.91054,1.91073,1.9105,1.9105,39400000.0
2006-08-07 16:11:00,1.9104,1.91044,1.91024,1.91027,94700001.0
2006-08-07 16:12:00,1.91018,1.91025,1.91015,1.91015,44700000.0
2006-08-07 16:13:00,1.91015,1.91017,1.9101,1.91012,90400000.0
2006-08-07 16:14:00,1.91004,1.91048,1.91004,1.91048,60000000.0
2006-08-07 16:15:00,1.91057,1.91057,1.91035,1.91038,67299998.0
2006-08-07 16:16:00,1.91026,1.91037,1.91025,1.91037,96300001.0
2006-08-07 16:17:00,1.91044,1.91045,1.91013,1.91013,52300000.0
2006-08-07 16:18:00,1.90997,1.91011,1.90994,1.90999,51000000.0
2006-08-07 16:19:00,1.91004,1.91013,1.90987,1.91013,103400000.0
2006-08-07 16:20:00,1.91006,1.91006,1.90994,1.90994,8400000.0
2006-08-07 16:21:00,1.90977,1.90977,1.90934,1.9094,55000000.0
2006-08-07 16:22:00,1.9094,1.90976,1.90933,1.90976,48700000.0
2006-08-07 16:23:00,1.90979,1.91002,1.90979,1.91002,80999999.0
2006-08-07 16:24:00,1.91,1.9104,1.90999,1.9104,80500000.0
2006-08-07 16:25:00,1.9104,1.91042,1.9104,1.9104,54699999.0
2006-08-07 16:26:00,1.9105,1.91078,1.9105,1.91078,119400001.0
2006-08-07 16:27:00,1.91073,1.91107,1.91073,1.91107,110300002.0
2006-08-07 16:28:00,1.91102,1.91102,1.91089,1.91097,40600000.0
2006-08-07 16:29:00,1.9112,1.9112,1.91106,1.91118,36100000.0
2006-08-07 16:30:00,1.91106,1.9111,1.91094,1.91099,87699999.0
2006-08-07 16:31:00,1.91095,1.91112,1.91095,1.911,59600001.0
2006-08-07 16:32:00,1.91099,1.91102,1.91074,1.91074,21300000.0
2006-08-07 16:33:00,1.91067,1.91083,1.91067,1.91074,62699999.0
2006-08-07 16:34:00,1.91075,1.91075,1.91055,1.91055,52100000.0
2006-08-07 16:35:00,1.91039,1.91039,1.91003,1.91003,31900000.0
2006-08-07 16:36:00,1.90999,1.90999,1.90967,1.90967,55000000.0
2006-08-07 16:37:00,1.90959,1.90959,1.9094,1.9095,53400001.0
2006-08-07 16:38:00,1.90951,1.90967,1.90945,1.90967,34400000.0
2006-08-07 16:39:00,1.90968,1.90997,1.90968,1.90997,126799999.0
2006-08-07 16:40:00,1.91002,1.9101,1.91002,1.9101,46700000.0
2006-08-07 16:41:00,1.90967,1.91007,1.90967,1.91002,105499999.0
2006-08-07 16:42:00,1.91004,1.91013,1.91003,1.9101,126299998.0
2006-08-07 16:43:00,1.91004,1.91008,1.90977,1.9098,61699998.0
2006-08-07 16:44:00,1.9099,1.9099,1.90965,1.90966,29000000.0
2006-08-07 16:45:00,1.90962,1.90962,1.90952,1.90955,33000000.0
2006-08-07 16:46:00,1.90969,1.90981,1.90968,1.90978,85400000.0
2006-08-07 16:47:00,1.90976,1.90986,1.90963,1.90963,75200000.0
2006-08-07 16:48:00,1.90965,1.90965,1.90955,1.90957,67300000.0
2006-08-07 16:49:00,1.90951,1.90951,1.90939,1.90939,9900000.0
2006-08-07 16:50:00,1.90937,1.90944,1.90937,1.9094,96900000.0
2006-08-07 16:51:00,1.90941,1.9095,1.90941,1.90947,120400001.0
2006-08-07 16:52:00,1.90932,1.90932,1.90895,1.90895,20300000.0
2006-08-07 16:53:00,1.90889,1.90894,1.90877,1.9088,56999999.0
2006-08-07 16:54:00,1.9089,1.90909,1.9089,1.90908,57799999.0
2006-08-07 16:55:00,1.90916,1.90922,1.90904,1.90904,45199999.0
2006-08-07 16:56:00,1.90895,1.90915,1.90895,1.90907,60500000.0
2006-08-07 16:57:00,1.90912,1.90913,1.90901,1.90913,146700002.0
2006-08-07 16:58:00,1.90913,1.9092,1.90912,1.90912,73100001.0
2006-08-07 16:59:00,1.90922,1.90958,1.90922,1.90958,76600001.0
2006-08-07 17:00:00,1.9096,1.91015,1.9096,1.9101,136500002.0
2006-08-07 17:01:00,1.91016,1.91016,1.90998,1.91001,56300000.0
2006-08-07 17:02:00,1.91005,1.91005,1.90997,1.91,91400001.0
2006-08-07 17:03:00,1.90997,1.90997,1.90988,1.9099,40500000.0
2006-08-07 17:04:00,1.90978,1.90978,1.90944,1.90952,57800000.0
2006-08-07 17:05:00,1.90942,1.90953,1.90938,1.90941,41500000.0
2006-08-07 17:06:00,1.90934,1.9095,1.90924,1.9095,93700001.0
2006-08-07 17:07:00,1.90954,1.90968,1.90954,1.90963,50399999.0
2006-08-07 17:08:00,1.90945,1.90945,1.90935,1.90939,25000000.0
2006-08-07 17:09:00,1.90936,1.90945,1.90932,1.90936,67199999.0
2006-08-07 17:10:00,1.90938,1.90941,1.90919,1.90923,62400000.0
2006-08-07 17:11:00,1.9092,1.9093,1.90913,1.90919,119900001.0
2006-08-07 17:12:00,1.90919,1.9093,1.90919,1.90923,167899998.0
2006-08-07 17:13:00,1.90919,1.9092,1.90911,1.90911,92899998.0
2006-08-07 17:14:00,1.9091,1.90916,1.90904,1.90915,119900000.0
2006-08-07 17:15:00,1.90908,1.90915,1.90908,1.9091,47000001.0
2006-08-07 17:16:00,1.90908,1.90908,1.90887,1.90896,103100000.0
2006-08-07 17:17:00,1.90893,1.90912,1.9089,1.90901,80299999.0
2006-08-07 17:18:00,1.90892,1.90892,1.90864,1.90875,98299999.0
2006-08-07 17:19:00,1.90871,1.9091,1.90871,1.9091,46500000.0
2006-08-07 17:20:00,1.90915,1.90918,1.90885,1.90885,72400000.0
2006-08-07 17:21:00,1.9088,1.90889,1.90875,1.90886,92599999.0
2006-08-07 17:22:00,1.90882,1.90887,1.90881,1.90886,86100000.0
2006-08-07 17:23:00,1.90877,1.90878,1.90869,1.90869,61000001.0
2006-08-07 17:24:00,1.9088,1.90884,1.90871,1.90871,11800000.0
2006-08-07 17:25:00,1.9087,1.90872,1.90862,1.90865,68799999.0
2006-08-07 17:26:00,1.90872,1.90874,1.90865,1.9087,97900003.0
2006-08-07 17:27:00,1.90882,1.90924,1.90882,1.90896,64300000.0
2006-08-07 17:28:00,1.90902,1.90913,1.90901,1.90908,54400000.0
2006-08-07 17:29:00,1.90913,1.90939,1.90908,1.90939,35400000.0
2006-08-07 17:30:00,1.90932,1.90946,1.90927,1.90945,70499999.0
2006-08-07 17:31:00,1.90949,1.90965,1.90937,1.90952,102899998.0
2006-08-07 17:32:00,1.90952,1.90952,1.90937,1.90941,10400000.0
2006-08-07 17:33:00,1.90946,1.90946,1.90935,1.90936,35500000.0
2006-08-07 17:34:00,1.90937,1.90937,1.90912,1.90912,77799999.0
2006-08-07 17:35:00,1.9091,1.90936,1.90901,1.90933,47500000.0
2006-08-07 17:36:00,1.90933,1.90933,1.90919,1.90926,32000001.0
2006-08-07 17:37:00,1.90916,1.90918,1.90904,1.90907,38799999.0
2006-08-07 17:38:00,1.9091,1.90914,1.90896,1.90896,48100000.0
2006-08-07 17:39:00,1.90899,1.90916,1.90899,1.90916,19400000.0
2006-08-07 17:40:00,1.90926,1.90936,1.90925,1.9093,48800000.0
2006-08-07 17:41:00,1.90937,1.90941,1.90937,1.90937,72500001.0
2006-08-07 17:42:00,1.90931,1.90931,1.90917,1.90925,85500000.0
2006-08-07 17:43:00,1.90919,1.90919,1.90894,1.9091,97499998.0
2006-08-07 17:44:00,1.9091,1.90917,1.9091,1.90917,11400000.0
2006-08-07 17:45:00,1.90917,1.90928,1.90911,1.90928,35700001.0
2006-08-07 17:46:00,1.90926,1.90942,1.90926,1.90942,24200000.0
2006-08-07 17:47:00,1.90937,1.90937,1.90925,1.90927,56900001.0
2006-08-07 17:48:00,1.90922,1.90928,1.90917,1.90918,86900003.0
2006-08-07 17:49:00,1.90913,1.90915,1.90901,1.90915,65700000.0
2006-08-07 17:50:00,1.90911,1.90918,1.90911,1.90913,75500000.0
2006-08-07 17:51:00,1.90917,1.90926,1.90917,1.90923,78299999.0
2006-08-07 17:52:00,1.9093,1.90942,1.9093,1.90937,48300000.0
2006-08-07 17:53:00,1.9093,1.90951,1.9093,1.90951,23400000.0
2006-08-07 17:54:00,1.90948,1.9095,1.9094,1.90949,42900000.0
2006-08-07 17:55:00,1.90949,1.90968,1.90946,1.90968,18200000.0
2006-08-07 17:56:00,1.90978,1.90992,1.90978,1.90992,45200000.0
2006-08-07 17:57:00,1.90996,1.91002,1.90991,1.90993,75500001.0
2006-08-07 17:58:00,1.90994,1.91003,1.90993,1.90996,62100000.0
2006-08-07 17:59:00,1.90994,1.91,1.90988,1.90988,36199999.0
2006-08-07 18:00:00,1.9097,1.90976,1.90947,1.90948,147999998.0
2006-08-07 18:01:00,1.90948,1.90985,1.90943,1.90985,890299997.0
2006-08-07 18:02:00,1.90993,1.91003,1.9099,1.90996,950270000.0
2006-08-07 18:03:00,1.90992,1.91012,1.90992,1.90997,1203969997.0
2006-08-07 18:04:00,1.91003,1.91016,1.90995,1.91008,737399995.0
2006-08-07 18:05:00,1.91002,1.91002,1.90943,1.90943,964869996.0
2006-08-07 18:06:00,1.90935,1.90967,1.90935,1.90966,919300000.0
2006-08-07 18:07:00,1.90968,1.90969,1.90946,1.90964,1111049999.0
2006-08-07 18:08:00,1.9097,1.91016,1.9097,1.90986,1192099995.0
2006-08-07 18:09:00,1.90988,1.91011,1.90987,1.91008,638200000.0
2006-08-07 18:10:00,1.91007,1.91007,1.90978,1.90978,756599999.0
2006-08-07 18:11:00,1.90981,1.90992,1.90978,1.90978,651400002.0
2006-08-07 18:12:00,1.90972,1.9098,1.9095,1.9095,706799998.0
2006-08-07 18:13:00,1.9095,1.90974,1.9095,1.90965,509300002.0
2006-08-07 18:14:00,1.90962,1.9097,1.90949,1.90951,860099995.0
2006-08-07 18:15:00,1.90959,1.90988,1.90959,1.90968,824100000.0
2006-08-07 18:16:00,1.90965,1.90972,1.90949,1.90972,811399998.0
2006-08-07 18:17:00,1.90974,1.90978,1.90961,1.9097,531700005.0
2006-08-07 18:18:00,1.90972,1.90986,1.90969,1.90969,802800002.0
2006-08-07 18:19:00,1.90971,1.90971,1.9095,1.9095,461299999.0
2006-08-07 18:20:00,1.9095,1.90956,1.90945,1.90947,486549997.0
2006-08-07 18:21:00,1.90943,1.90945,1.90932,1.90938,805499999.0
2006-08-07 18:22:00,1.90936,1.90936,1.90919,1.90928,512600001.0
2006-08-07 18:23:00,1.90928,1.90934,1.9092,1.90923,920250005.0
2006-08-07 18:24:00,1.90915,1.90916,1.90895,1.90902,775499998.0
2006-08-07 18:25:00,1.90895,1.90905,1.90891,1.90905,730500001.0
2006-08-07 18:26:00,1.90901,1.90901,1.90876,1.90897,599600000.0
2006-08-07 18:27:00,1.90891,1.90898,1.9085,1.9085,652746993.0
2006-08-07 18:28:00,1.90847,1.90861,1.90843,1.90855,390249996.0
2006-08-07 18:29:00,1.90851,1.90856,1.90841,1.90855,845346995.0
2006-08-07 18:30:00,1.90854,1.90854,1.90836,1.90838,686899995.0
2006-08-07 18:31:00,1.9084,1.90848,1.90837,1.90844,589100000.0
2006-08-07 18:32:00,1.90845,1.90858,1.90838,1.90841,381400002.0
2006-08-07 18:33:00,1.90843,1.90859,1.90842,1.9085,597900000.0
2006-08-07 18:34:00,1.90846,1.90846,1.90803,1.90803,565400004.0
2006-08-07 18:35:00,1.90799,1.90841,1.90799,1.90841,362100000.0
2006-08-07 18:36:00,1.90843,1.9085,1.90828,1.90845,126299999.0
2006-08-07 18:37:00,1.90847,1.90852,1.90842,1.90842,84900000.0
2006-08-07 18:38:00,1.90842,1.90842,1.90821,1.90841,163200000.0
2006-08-07 18:39:00,1.90839,1.90844,1.90834,1.90843,259399999.0
2006-08-07 18:40:00,1.9084,1.90842,1.90828,1.90838,318599997.0
2006-08-07 18:41:00,1.90842,1.90849,1.9084,1.90848,405399995.0
2006-08-07 18:42:00,1.9085,1.90855,1.90842,1.90843,118300000.0
2006-08-07 18:43:00,1.9084,1.90844,1.90826,1.90826,112000001.0
2006-08-07 18:44:00,1.90811,1.9082,1.90795,1.90795,519500001.0
2006-08-07 18:45:00,1.90793,1.9081,1.90792,1.90792,176500000.0
2006-08-07 18:46:00,1.9079,1.90802,1.9079,1.90794,91800000.0
2006-08-07 18:47:00,1.908,1.90823,1.90799,1.9082,196799999.0
2006-08-07 18:48:00,1.90813,1.90819,1.90807,1.90812,379900002.0
2006-08-07 18:49:00,1.90813,1.90817,1.90813,1.90816,80600000.0
2006-08-07 18:50:00,1.90823,1.90833,1.90821,1.90824,171699999.0
2006-08-07 18:51:00,1.9083,1.90843,1.9082,1.90825,405900001.0
2006-08-07 18:52:00,1.9083,1.90846,1.9083,1.90838,671499997.0
2006-08-07 18:53:00,1.9083,1.90839,1.90816,1.90817,517169999.0
2006-08-07 18:54:00,1.9081,1.90817,1.90788,1.90794,284599997.0
2006-08-07 18:55:00,1.908,1.90803,1.90789,1.90798,682200001.0
2006-08-07 18:56:00,1.908,1.90806,1.90794,1.90802,181600000.0
2006-08-07 18:57:00,1.908,1.90832,1.908,1.90827,481999998.0
2006-08-07 18:58:00,1.90831,1.90831,1.90809,1.90812,696799999.0
2006-08-07 18:59:00,1.9081,1.90821,1.90806,1.90815,435900000.0
2006-08-07 19:00:00,1.90818,1.90818,1.9079,1.90792,196000002.0
2006-08-07 19:01:00,1.90791,1.90801,1.90789,1.908,91200000.0
2006-08-07 19:02:00,1.90803,1.90825,1.90792,1.90792,414799993.0
2006-08-07 19:03:00,1.90793,1.90808,1.90787,1.908,488599999.0
2006-08-07 19:04:00,1.90813,1.90839,1.90809,1.90838,313299999.0
2006-08-07 19:05:00,1.90839,1.9084,1.90817,1.90817,102700000.0
2006-08-07 19:06:00,1.90816,1.90823,1.90805,1.90823,617199998.0
2006-08-07 19:07:00,1.90827,1.90831,1.90822,1.90827,390650003.0
2006-08-07 19:08:00,1.90822,1.90832,1.90815,1.90832,539299997.0
2006-08-07 19:09:00,1.90834,1.90834,1.90819,1.90827,352769997.0
2006-08-07 19:10:00,1.90818,1.90818,1.90767,1.90767,409099998.0
2006-08-07 19:11:00,1.90766,1.90785,1.90765,1.90785,106600000.0
2006-08-07 19:12:00,1.90788,1.9079,1.90777,1.90777,248200001.0
2006-08-07 19:13:00,1.90779,1.90779,1.90765,1.90772,352199999.0
2006-08-07 19:14:00,1.90766,1.9078,1.90762,1.90775,255199999.0
2006-08-07 19:15:00,1.90771,1.90771,1.9072,1.9072,439599993.0
2006-08-07 19:16:00,1.90714,1.90715,1.90707,1.90714,146599999.0
2006-08-07 19:17:00,1.90721,1.90751,1.90721,1.90748,258600000.0
2006-08-07 19:18:00,1.90746,1.90746,1.9072,1.90725,214600000.0
2006-08-07 19:19:00,1.90725,1.90731,1.90706,1.90727,291500001.0
2006-08-07 19:20:00,1.90737,1.90749,1.90728,1.90728,413300003.0
2006-08-07 19:21:00,1.90722,1.90729,1.90707,1.90707,407200000.0
2006-08-07 19:22:00,1.90707,1.90716,1.907,1.9071,339500001.0
2006-08-07 19:23:00,1.90706,1.90715,1.90693,1.90698,277700001.0
2006-08-07 19:24:00,1.90695,1.90719,1.90691,1.90719,149000000.0
2006-08-07 19:25:00,1.90724,1.90742,1.90721,1.90721,80699998.0
2006-08-07 19:26:00,1.90713,1.90713,1.90702,1.90704,345799999.0
2006-08-07 19:27:00,1.90708,1.90716,1.90698,1.90701,588900003.0
2006-08-07 19:28:00,1.90697,1.90697,1.90673,1.9068,377000002.0
2006-08-07 19:29:00,1.90675,1.90683,1.90661,1.90662,254500001.0
2006-08-07 19:30:00,1.9066,1.90666,1.90647,1.90647,529200000.0
2006-08-07 19:31:00,1.90647,1.90667,1.90647,1.90665,318500003.0
2006-08-07 19:32:00,1.90668,1.90688,1.90668,1.90688,436600002.0
2006-08-07 19:33:00,1.90695,1.90696,1.90686,1.90688,239399999.0
2006-08-07 19:34:00,1.9068,1.90685,1.90672,1.90676,149200001.0
2006-08-07 19:35:00,1.90673,1.90676,1.90659,1.90675,385800006.0
2006-08-07 19:36:00,1.9068,1.90706,1.9068,1.90706,409200000.0
2006-08-07 19:37:00,1.90705,1.90721,1.90697,1.90698,329899999.0
2006-08-07 19:38:00,1.90694,1.90694,1.9068,1.9068,52099999.0
2006-08-07 19:39:00,1.9068,1.90688,1.90679,1.90684,158500001.0
2006-08-07 19:40:00,1.9068,1.90688,1.90669,1.9068,476750002.0
2006-08-07 19:41:00,1.9068,1.90691,1.90679,1.90684,370999997.0
2006-08-07 19:42:00,1.90685,1.907,1.90678,1.907,184200001.0
2006-08-07 19:43:00,1.907,1.907,1.90666,1.90678,129700001.0
2006-08-07 19:44:00,1.90669,1.90679,1.90662,1.90665,410099998.0
2006-08-07 19:45:00,1.90667,1.9068,1.90663,1.90672,151400001.0
2006-08-07 19:46:00,1.9067,1.9067,1.90663,1.90665,301500001.0
2006-08-07 19:47:00,1.90665,1.90666,1.9066,1.9066,242800002.0
2006-08-07 19:48:00,1.9066,1.90671,1.9066,1.90664,153300000.0
2006-08-07 19:49:00,1.90667,1.90667,1.90648,1.90659,347099999.0
2006-08-07 19:50:00,1.90655,1.90655,1.90569,1.90575,287769999.0
2006-08-07 19:51:00,1.90575,1.90606,1.90575,1.90594,291599998.0
2006-08-07 19:52:00,1.90591,1.90591,1.9053,1.9053,122899999.0
2006-08-07 19:53:00,1.9053,1.90555,1.90526,1.90555,40900000.0
2006-08-07 19:54:00,1.90558,1.90558,1.90547,1.90553,152199999.0
2006-08-07 19:55:00,1.90553,1.90567,1.90553,1.90565,118800001.0
2006-08-07 19:56:00,1.90565,1.9057,1.9056,1.90567,254699999.0
2006-08-07 19:57:00,1.90562,1.90573,1.9056,1.90564,332999994.0
2006-08-07 19:58:00,1.90565,1.9057,1.90563,1.90565,403599999.0
2006-08-07 19:59:00,1.90561,1.90571,1.90549,1.90549,274900003.0
2006-08-07 20:00:00,1.90535,1.90535,1.90473,1.90479,184100002.0
2006-08-07 20:01:00,1.90479,1.90508,1.90479,1.905,164200000.0
2006-08-07 20:02:00,1.90506,1.90516,1.90491,1.90497,146100000.0
2006-08-07 20:03:00,1.90491,1.90491,1.90476,1.90485,107900000.0
2006-08-07 20:04:00,1.90486,1.90489,1.90482,1.90483,299800002.0
2006-08-07 20:05:00,1.90479,1.90497,1.90468,1.90492,130300001.0
2006-08-07 20:06:00,1.90496,1.90503,1.90488,1.90488,162100000.0
2006-08-07 20:07:00,1.90494,1.90564,1.90494,1.90564,93600002.0
2006-08-07 20:08:00,1.9057,1.90583,1.90557,1.90581,268900001.0
2006-08-07 20:09:00,1.90574,1.90589,1.90565,1.90576,145500000.0
2006-08-07 20:10:00,1.90573,1.90584,1.90564,1.90584,89000000.0
2006-08-07 20:11:00,1.906,1.90619,1.906,1.90608,58700000.0
2006-08-07 20:12:00,1.90596,1.90609,1.90556,1.90556,418099998.0
2006-08-07 20:13:00,1.90547,1.90559,1.90545,1.90545,207300001.0
2006-08-07 20:14:00,1.90552,1.90562,1.90552,1.90552,174299999.0
2006-08-07 20:15:00,1.90548,1.90552,1.90531,1.90534,322700000.0
2006-08-07 20:16:00,1.90527,1.90543,1.90527,1.90543,80800000.0
2006-08-07 20:17:00,1.90545,1.90548,1.9054,1.9054,43500000.0
2006-08-07 20:18:00,1.9054,1.90558,1.90535,1.90538,144099998.0
2006-08-07 20:19:00,1.90536,1.90542,1.9053,1.90542,121700000.0
2006-08-07 20:20:00,1.9054,1.90545,1.90535,1.9054,225599999.0
2006-08-07 20:21:00,1.90545,1.90575,1.90545,1.90575,143699997.0
2006-08-07 20:22:00,1.90574,1.90574,1.90533,1.90537,136400000.0
2006-08-07 20:23:00,1.9053,1.90551,1.90526,1.90543,369600004.0
2006-08-07 20:24:00,1.90545,1.90548,1.9054,1.90547,126400000.0
2006-08-07 20:25:00,1.90549,1.90554,1.90541,1.90554,446800000.0
2006-08-07 20:26:00,1.90553,1.90569,1.90552,1.9056,578800001.0
2006-08-07 20:27:00,1.90568,1.90573,1.90565,1.9057,336300001.0
2006-08-07 20:28:00,1.90563,1.90573,1.90561,1.90569,294500002.0
2006-08-07 20:29:00,1.9057,1.90589,1.9057,1.90588,253799998.0
2006-08-07 20:30:00,1.90588,1.90594,1.9058,1.90591,798150000.0
2006-08-07 20:31:00,1.90591,1.90607,1.9059,1.90607,577999995.0
2006-08-07 20:32:00,1.90607,1.90607,1.90574,1.90582,645000005.0
2006-08-07 20:33:00,1.90581,1.9059,1.90573,1.90578,158400000.0
2006-08-07 20:34:00,1.90582,1.90582,1.90562,1.90567,154700003.0
2006-08-07 20:35:00,1.90566,1.90573,1.90566,1.90567,64700000.0
2006-08-07 20:36:00,1.90573,1.90585,1.90573,1.90585,174900001.0
2006-08-07 20:37:00,1.90577,1.90591,1.90572,1.90572,144799999.0
2006-08-07 20:38:00,1.90567,1.90575,1.9056,1.90568,227600000.0
2006-08-07 20:39:00,1.90579,1.90593,1.90577,1.90588,250099999.0
2006-08-07 20:40:00,1.9059,1.90607,1.9059,1.90603,240499998.0
2006-08-07 20:41:00,1.906,1.90612,1.90599,1.90605,271899996.0
2006-08-07 20:42:00,1.90597,1.90603,1.90593,1.90599,99300000.0
2006-08-07 20:43:00,1.90603,1.90616,1.90603,1.90607,324400000.0
2006-08-07 20:44:00,1.90598,1.90604,1.90595,1.90604,402199997.0
2006-08-07 20:45:00,1.90607,1.90612,1.90606,1.90606,55700000.0
2006-08-07 20:46:00,1.90605,1.90611,1.906,1.90605,79500001.0
2006-08-07 20:47:00,1.90596,1.906,1.90586,1.90589,468499997.0
2006-08-07 20:48:00,1.90585,1.90598,1.90583,1.90597,166199998.0
2006-08-07 20:49:00,1.90595,1.90595,1.90587,1.90595,80600001.0
2006-08-07 20:50:00,1.90592,1.90597,1.90587,1.90595,364300001.0
2006-08-07 20:51:00,1.90595,1.90595,1.90585,1.9059,388399998.0
2006-08-07 20:52:00,1.90585,1.90595,1.90585,1.90595,274099997.0
2006-08-07 20:53:00,1.90588,1.90599,1.90584,1.90592,599599997.0
2006-08-07 20:54:00,1.90593,1.90598,1.90587,1.90587,331600002.0
2006-08-07 20:55:00,1.9059,1.90595,1.90587,1.9059,399000002.0
2006-08-07 20:56:00,1.90592,1.90602,1.9059,1.90592,450900001.0
2006-08-07 20:57:00,1.90592,1.906,1.90582,1.90582,554800001.0
2006-08-07 20:58:00,1.90583,1.90583,1.90556,1.90562,184000000.0
2006-08-07 20:59:00,1.9056,1.90578,1.90559,1.90578,588700000.0
2006-08-07 21:00:00,1.90577,1.90581,1.90555,1.90577,459000002.0
2006-08-07 21:01:00,1.9057,1.90576,1.90564,1.9057,401149998.0
2006-08-07 21:02:00,1.90572,1.9059,1.90571,1.9059,196100000.0
2006-08-07 21:03:00,1.90588,1.906,1.90575,1.906,122500000.0
2006-08-07 21:04:00,1.90605,1.90614,1.906,1.90611,191199999.0
2006-08-07 21:05:00,1.90612,1.90629,1.90612,1.90627,190999999.0
2006-08-07 21:06:00,1.90628,1.90666,1.90628,1.90665,110400000.0
2006-08-07 21:07:00,1.9067,1.90682,1.90667,1.90682,107900000.0
2006-08-07 21:08:00,1.90683,1.90683,1.90677,1.90677,71500000.0
2006-08-07 21:09:00,1.9067,1.90689,1.9067,1.90674,102800000.0
2006-08-07 21:10:00,1.90676,1.90689,1.90674,1.90685,102700001.0
2006-08-07 21:11:00,1.90681,1.90686,1.90681,1.90685,91600000.0
2006-08-07 21:12:00,1.90685,1.90694,1.90684,1.9069,79700001.0
2006-08-07 21:13:00,1.90683,1.90686,1.90675,1.90675,132600000.0
2006-08-07 21:14:00,1.90673,1.90673,1.90657,1.90657,346599997.0
2006-08-07 21:15:00,1.90657,1.90661,1.90646,1.90661,152899999.0
2006-08-07 21:16:00,1.90663,1.90663,1.90655,1.90658,68600000.0
2006-08-07 21:17:00,1.9066,1.9066,1.90651,1.9066,165899998.0
2006-08-07 21:18:00,1.90658,1.90663,1.90655,1.90655,34700001.0
2006-08-07 21:19:00,1.90659,1.9066,1.90649,1.90655,90200000.0
2006-08-07 21:20:00,1.90658,1.90668,1.90655,1.90666,385800000.0
2006-08-07 21:21:00,1.90667,1.9067,1.90665,1.90665,180800001.0
2006-08-07 21:22:00,1.90667,1.90667,1.90656,1.90656,158900000.0
2006-08-07 21:23:00,1.90655,1.90663,1.90655,1.9066,70600000.0
2006-08-07 21:24:00,1.90652,1.90652,1.90638,1.90638,141700001.0
2006-08-07 21:25:00,1.90634,1.90634,1.90625,1.90628,107300004.0
2006-08-07 21:26:00,1.90628,1.90642,1.90622,1.9064,56599999.0
2006-08-07 21:27:00,1.90635,1.90643,1.90631,1.90635,119299999.0
2006-08-07 21:28:00,1.90636,1.90639,1.90628,1.90632,263900000.0
2006-08-07 21:29:00,1.9063,1.9063,1.9063,1.9063,4500000.0
2006-08-07 21:30:00,1.90628,1.90628,1.90627,1.90627,8600000.0
2006-08-07 21:31:00,1.90622,1.90622,1.90608,1.90609,33100001.0
2006-08-07 21:32:00,1.90605,1.9061,1.90582,1.90593,228400001.0
2006-08-07 21:33:00,1.90593,1.90605,1.90588,1.90601,269599999.0
2006-08-07 21:34:00,1.90608,1.90634,1.90605,1.90632,241699999.0
2006-08-07 21:35:00,1.90637,1.90637,1.90632,1.90632,52300000.0
2006-08-07 21:36:00,1.90641,1.90667,1.90641,1.90655,131599999.0
2006-08-07 21:37:00,1.90657,1.9067,1.90657,1.90665,139500002.0
2006-08-07 21:38:00,1.90665,1.90685,1.90665,1.90678,142999997.0
2006-08-07 21:39:00,1.90673,1.90673,1.90661,1.90672,15800000.0
2006-08-07 21:40:00,1.90672,1.90673,1.90667,1.9067,215500005.0
2006-08-07 21:41:00,1.90673,1.90682,1.90665,1.9067,139500001.0
2006-08-07 21:42:00,1.90668,1.90676,1.90666,1.90676,133699998.0
2006-08-07 21:43:00,1.90675,1.90681,1.90675,1.90676,108900002.0
2006-08-07 21:44:00,1.90674,1.90678,1.90659,1.90678,156000000.0
2006-08-07 21:45:00,1.90682,1.90684,1.90678,1.90678,99100000.0
2006-08-07 21:46:00,1.90673,1.90673,1.90658,1.90658,78900000.0
2006-08-07 21:47:00,1.90656,1.90662,1.90651,1.90654,117799999.0
2006-08-07 21:48:00,1.9065,1.9067,1.9065,1.9067,137599999.0
2006-08-07 21:49:00,1.9067,1.90681,1.9067,1.90681,79100000.0
2006-08-07 21:50:00,1.90677,1.9068,1.90668,1.90679,89199999.0
2006-08-07 21:51:00,1.9068,1.90682,1.9068,1.9068,183099996.0
2006-08-07 21:52:00,1.90681,1.90681,1.90669,1.90671,112699999.0
2006-08-07 21:53:00,1.90664,1.90664,1.9061,1.9061,54800000.0
2006-08-07 21:54:00,1.90612,1.90629,1.9061,1.9061,110399999.0
2006-08-07 21:55:00,1.9061,1.90633,1.90603,1.90626,229299999.0
2006-08-07 21:56:00,1.90626,1.90627,1.90621,1.90622,64300001.0
2006-08-07 21:57:00,1.90625,1.90648,1.90625,1.90643,101499999.0
2006-08-07 21:58:00,1.90641,1.90641,1.90623,1.90633,51700000.0
2006-08-07 21:59:00,1.90635,1.90649,1.90635,1.90648,323800000.0
2006-08-07 22:00:00,1.90646,1.90651,1.90639,1.90639,216800005.0
2006-08-07 22:01:00,1.90642,1.9065,1.90638,1.90638,146350001.0
2006-08-07 22:02:00,1.9064,1.90652,1.90634,1.90652,165699999.0
2006-08-07 22:03:00,1.90655,1.90682,1.90655,1.90682,50400000.0
2006-08-07 22:04:00,1.90682,1.90689,1.90681,1.90689,332599997.0
2006-08-07 22:05:00,1.90677,1.90678,1.90663,1.90678,142200001.0
2006-08-07 22:06:00,1.90677,1.9068,1.90671,1.90677,57399999.0
2006-08-07 22:07:00,1.90685,1.90685,1.9068,1.9068,68800000.0
2006-08-07 22:08:00,1.90679,1.90679,1.90673,1.90673,50400000.0
2006-08-07 22:09:00,1.90672,1.90672,1.90664,1.90665,21400000.0
2006-08-07 22:10:00,1.90663,1.90665,1.9066,1.90665,47700001.0
2006-08-07 22:11:00,1.90665,1.90683,1.90659,1.90683,32900000.0
2006-08-07 22:12:00,1.90688,1.9069,1.90678,1.90678,182700002.0
2006-08-07 22:13:00,1.9068,1.90682,1.9068,1.9068,57500001.0
2006-08-07 22:14:00,1.9068,1.9068,1.9068,1.9068,59100000.0
2006-08-07 22:15:00,1.9068,1.9068,1.90655,1.90667,249500000.0
2006-08-07 22:16:00,1.9067,1.90676,1.90659,1.90662,389300003.0
2006-08-07 22:17:00,1.9066,1.90669,1.90653,1.90669,113200003.0
2006-08-07 22:18:00,1.90672,1.90678,1.90663,1.90665,111499999.0
2006-08-07 22:19:00,1.90666,1.90673,1.90666,1.90673,84900001.0
2006-08-07 22:20:00,1.90672,1.90672,1.9064,1.9064,60600000.0
2006-08-07 22:21:00,1.9064,1.9064,1.90633,1.90635,90600000.0
2006-08-07 22:22:00,1.90633,1.90642,1.90619,1.90619,104300001.0
2006-08-07 22:23:00,1.90619,1.90645,1.90619,1.90628,216399998.0
2006-08-07 22:24:00,1.90628,1.90633,1.9062,1.9062,66200000.0
2006-08-07 22:25:00,1.90619,1.90624,1.90617,1.90623,76000001.0
2006-08-07 22:26:00,1.90626,1.90628,1.90624,1.90624,46900001.0
2006-08-07 22:27:00,1.90623,1.90638,1.90623,1.90635,72300000.0
2006-08-07 22:28:00,1.90636,1.90638,1.90621,1.90632,108400003.0
2006-08-07 22:29:00,1.90632,1.90645,1.90628,1.90633,171900001.0
2006-08-07 22:30:00,1.9064,1.90653,1.9064,1.9065,90200000.0
2006-08-07 22:31:00,1.90652,1.90652,1.90638,1.90638,62000000.0
2006-08-07 22:32:00,1.90637,1.90647,1.90637,1.9064,219000003.0
2006-08-07 22:33:00,1.90639,1.90652,1.90635,1.90635,85000000.0
2006-08-07 22:34:00,1.90633,1.90642,1.90627,1.90633,110200000.0
2006-08-07 22:35:00,1.90641,1.90659,1.90641,1.90659,35900000.0
2006-08-07 22:36:00,1.90655,1.90655,1.90639,1.90639,44600000.0
2006-08-07 22:37:00,1.9065,1.90651,1.90638,1.90647,54900000.0
2006-08-07 22:38:00,1.90645,1.9066,1.90645,1.9066,19500000.0
2006-08-07 22:39:00,1.90662,1.90663,1.9066,1.9066,55399999.0
2006-08-07 22:40:00,1.90663,1.90685,1.90663,1.90685,67399999.0
2006-08-07 22:41:00,1.90678,1.90692,1.90664,1.90692,90799998.0
2006-08-07 22:42:00,1.90691,1.90707,1.90673,1.90707,96200000.0
2006-08-07 22:43:00,1.90705,1.90705,1.90695,1.90697,77500000.0
2006-08-07 22:44:00,1.907,1.90705,1.90698,1.90703,151300001.0
2006-08-07 22:45:00,1.90703,1.90705,1.907,1.90705,61800000.0
2006-08-07 22:46:00,1.9071,1.90715,1.90686,1.90687,58400000.0
2006-08-07 22:47:00,1.90682,1.90682,1.90666,1.90677,94369999.0
2006-08-07 22:48:00,1.9068,1.90685,1.90672,1.90672,38500000.0
2006-08-07 22:49:00,1.90674,1.90681,1.90668,1.90668,50900000.0
2006-08-07 22:50:00,1.90667,1.90679,1.90666,1.90676,32800000.0
2006-08-07 22:51:00,1.90671,1.90671,1.90669,1.90669,33899999.0
2006-08-07 22:52:00,1.90669,1.90669,1.90658,1.9066,27300000.0
2006-08-07 22:53:00,1.90661,1.90661,1.90629,1.90652,58700002.0
2006-08-07 22:54:00,1.90652,1.90652,1.90636,1.90636,53200000.0
2006-08-07 22:55:00,1.90632,1.90641,1.9063,1.90641,60599999.0
2006-08-07 22:56:00,1.90636,1.90636,1.9062,1.90625,99000001.0
2006-08-07 22:57:00,1.90627,1.90643,1.90627,1.90643,3900000.0
2006-08-07 22:58:00,1.9063,1.9065,1.9063,1.9065,65000000.0
2006-08-07 22:59:00,1.9065,1.9065,1.9064,1.90645,118600000.0
2006-08-07 23:00:00,1.9064,1.9064,1.90625,1.90625,44099999.0
2006-08-07 23:01:00,1.90663,1.90685,1.90656,1.90671,83300000.0
2006-08-07 23:02:00,1.90672,1.90679,1.90649,1.90658,98799999.0
2006-08-07 23:03:00,1.90656,1.90702,1.90643,1.90689,108700000.0
2006-08-07 23:04:00,1.90668,1.90704,1.90651,1.90693,39800000.0
2006-08-07 23:05:00,1.90686,1.90701,1.90636,1.90688,96900002.0
2006-08-07 23:06:00,1.90672,1.9069,1.9065,1.90685,94999998.0
2006-08-07 23:07:00,1.90667,1.90678,1.90643,1.90654,83200001.0
2006-08-07 23:08:00,1.9066,1.90676,1.90642,1.90667,84100000.0
2006-08-07 23:09:00,1.90658,1.90687,1.90642,1.90672,63450000.0
2006-08-07 23:10:00,1.90638,1.90675,1.90636,1.90665,77700000.0
2006-08-07 23:11:00,1.90642,1.90642,1.90592,1.90613,36800000.0
2006-08-07 23:12:00,1.90607,1.90607,1.9059,1.90603,46800000.0
2006-08-07 23:13:00,1.90608,1.90609,1.90594,1.90607,76399998.0
2006-08-07 23:14:00,1.90595,1.90621,1.90595,1.90617,90600000.0
2006-08-07 23:15:00,1.90627,1.90627,1.90589,1.90599,45500000.0
2006-08-07 23:16:00,1.906,1.90618,1.9059,1.90606,48500000.0
2006-08-07 23:17:00,1.90607,1.9062,1.90585,1.90592,91499999.0
2006-08-07 23:18:00,1.90597,1.90599,1.90577,1.90591,90300000.0
2006-08-07 23:19:00,1.90592,1.90594,1.90583,1.90586,31800000.0
2006-08-07 23:20:00,1.90593,1.90611,1.9058,1.90606,77899999.0
2006-08-07 23:21:00,1.90591,1.90593,1.90577,1.90593,42700000.0
2006-08-07 23:22:00,1.90595,1.9061,1.90582,1.9061,86249998.0
2006-08-07 23:23:00,1.90596,1.90619,1.9059,1.9061,88999999.0
2006-08-07 23:24:00,1.9063,1.9063,1.9057,1.90577,51600000.0
2006-08-07 23:25:00,1.90572,1.90577,1.90567,1.90567,84299999.0
2006-08-07 23:26:00,1.90563,1.90565,1.90563,1.90565,35099998.0
2006-08-07 23:27:00,1.90565,1.90575,1.90565,1.90575,9100000.0
2006-08-07 23:28:00,1.90573,1.90573,1.90552,1.90556,18450000.0
2006-08-07 23:29:00,1.90569,1.90569,1.90561,1.90562,32600000.0
2006-08-07 23:30:00,1.90562,1.90568,1.9056,1.90568,30200000.0
2006-08-07 23:31:00,1.90555,1.90565,1.90555,1.9056,121099998.0
2006-08-07 23:32:00,1.9056,1.90571,1.90556,1.90565,107899998.0
2006-08-07 23:33:00,1.90565,1.90565,1.90565,1.90565,15300000.0
2006-08-07 23:34:00,1.90565,1.9057,1.90565,1.90565,69899999.0
2006-08-07 23:35:00,1.9056,1.90572,1.9056,1.90572,16600000.0
2006-08-07 23:36:00,1.9057,1.9057,1.9057,1.9057,16700001.0
2006-08-07 23:37:00,1.90568,1.90568,1.90567,1.90567,15700000.0
2006-08-07 23:38:00,1.90554,1.90567,1.90554,1.90567,70100000.0
2006-08-07 23:39:00,1.9057,1.9057,1.9057,1.9057,7300000.0
2006-08-07 23:40:00,1.9057,1.9057,1.90565,1.9057,54500002.0
2006-08-07 23:41:00,1.90563,1.90563,1.90563,1.90563,7100000.0
2006-08-07 23:42:00,1.9057,1.9057,1.9057,1.9057,4400000.0
2006-08-07 23:43:00,1.90565,1.90569,1.90559,1.90565,46500000.0
2006-08-07 23:44:00,1.90558,1.90558,1.90542,1.90555,77200000.0
2006-08-07 23:45:00,1.90565,1.90567,1.9055,1.90567,31600000.0
2006-08-07 23:46:00,1.90565,1.90565,1.90565,1.90565,27400000.0
2006-08-07 23:47:00,1.90563,1.90563,1.90556,1.90556,18500000.0
2006-08-07 23:48:00,1.90555,1.9056,1.90555,1.90555,12000000.0
2006-08-07 23:49:00,1.9056,1.9056,1.90552,1.90552,12100000.0
2006-08-07 23:50:00,1.90557,1.90562,1.90556,1.90556,60599999.0
2006-08-07 23:51:00,1.9055,1.90552,1.9055,1.90552,43200000.0
2006-08-07 23:52:00,1.90554,1.9056,1.90552,1.90555,56100001.0
2006-08-07 23:53:00,1.90544,1.90558,1.90543,1.90551,75100000.0
2006-08-07 23:54:00,1.90555,1.90555,1.90545,1.90545,13600000.0
2006-08-07 23:55:00,1.90532,1.90532,1.90528,1.90528,29999999.0
2006-08-07 23:56:00,1.90515,1.9052,1.90515,1.9052,16100000.0
2006-08-07 23:57:00,1.90515,1.90515,1.90515,1.90515,6100000.0
2006-08-07 23:58:00,1.9052,1.9052,1.90515,1.90515,33899999.0
2006-08-07 23:59:00,1.90485,1.90485,1.90376,1.90385,32599999.0
2006-08-08 00:00:00,1.90387,1.90397,1.90387,1.90393,38100000.0
2006-08-08 00:01:00,1.90389,1.904,1.90389,1.90394,66799999.0
2006-08-08 00:02:00,1.90399,1.90401,1.90399,1.90401,13700000.0
2006-08-08 00:03:00,1.90405,1.9041,1.904,1.9041,32600000.0
2006-08-08 00:04:00,1.904,1.90405,1.904,1.90405,14700000.0
2006-08-08 00:05:00,1.90417,1.90437,1.90417,1.90432,111000001.0
2006-08-08 00:06:00,1.90421,1.90431,1.90421,1.9043,88700000.0
2006-08-08 00:07:00,1.90421,1.90432,1.90421,1.90421,36900000.0
2006-08-08 00:08:00,1.90433,1.90433,1.90427,1.90427,15500000.0
2006-08-08 00:09:00,1.90437,1.90442,1.90428,1.90429,55500000.0
2006-08-08 00:10:00,1.90428,1.90436,1.90413,1.9042,93899999.0
2006-08-08 00:11:00,1.90425,1.90425,1.90407,1.90409,68200000.0
2006-08-08 00:12:00,1.90419,1.9043,1.90412,1.9043,101800000.0
2006-08-08 00:13:00,1.90424,1.90428,1.90403,1.90403,64300001.0
2006-08-08 00:14:00,1.90398,1.90404,1.90394,1.90404,84499997.0
2006-08-08 00:15:00,1.90401,1.90415,1.90401,1.90407,64800000.0
2006-08-08 00:16:00,1.90417,1.90417,1.90407,1.9041,63100000.0
2006-08-08 00:17:00,1.90425,1.90425,1.90411,1.90416,68200000.0
2006-08-08 00:18:00,1.90413,1.90413,1.90392,1.90403,32800000.0
2006-08-08 00:19:00,1.90399,1.90401,1.90388,1.90399,52100000.0
2006-08-08 00:20:00,1.904,1.9041,1.904,1.9041,27300001.0
2006-08-08 00:21:00,1.90415,1.90415,1.90403,1.90406,43000000.0
2006-08-08 00:22:00,1.90407,1.90418,1.90407,1.90418,44900001.0
2006-08-08 00:23:00,1.90419,1.90419,1.90404,1.90407,34500000.0
2006-08-08 00:24:00,1.90397,1.90406,1.90397,1.90401,49200000.0
2006-08-08 00:25:00,1.9039,1.90403,1.90383,1.90383,58600001.0
2006-08-08 00:26:00,1.90392,1.90396,1.90391,1.90391,19300000.0
2006-08-08 00:27:00,1.90382,1.90397,1.90382,1.9039,56399999.0
2006-08-08 00:28:00,1.90398,1.90401,1.90379,1.90398,116100000.0
2006-08-08 00:29:00,1.90389,1.90403,1.90389,1.90393,105100000.0
2006-08-08 00:30:00,1.90396,1.90396,1.90394,1.90394,14800000.0
2006-08-08 00:31:00,1.90411,1.9043,1.90411,1.9043,22500000.0
2006-08-08 00:32:00,1.9043,1.90438,1.90425,1.90436,60300000.0
2006-08-08 00:33:00,1.90437,1.90438,1.90437,1.90438,7200000.0
2006-08-08 00:34:00,1.9044,1.9044,1.90437,1.90437,10100000.0
2006-08-08 00:35:00,1.9044,1.90451,1.9044,1.90449,28200000.0
2006-08-08 00:36:00,1.90456,1.90476,1.90456,1.90468,53600000.0
2006-08-08 00:37:00,1.90457,1.9046,1.90453,1.90457,25200000.0
2006-08-08 00:38:00,1.90449,1.90454,1.90428,1.90451,47300000.0
2006-08-08 00:39:00,1.90453,1.90455,1.9045,1.9045,31699999.0
2006-08-08 00:40:00,1.9045,1.90466,1.90449,1.90459,66700000.0
2006-08-08 00:41:00,1.90457,1.90461,1.90454,1.90457,30000000.0
2006-08-08 00:42:00,1.9045,1.90455,1.90443,1.9045,88500001.0
2006-08-08 00:43:00,1.90453,1.90453,1.90445,1.90445,58899999.0
2006-08-08 00:44:00,1.90447,1.9045,1.90442,1.90445,43600000.0
2006-08-08 00:45:00,1.90443,1.90443,1.90439,1.90443,48000000.0
2006-08-08 00:46:00,1.90433,1.90445,1.9043,1.90434,85699999.0
2006-08-08 00:47:00,1.9043,1.90435,1.90427,1.90432,89099999.0
2006-08-08 00:48:00,1.9043,1.90432,1.90425,1.90432,46299999.0
2006-08-08 00:49:00,1.9043,1.90435,1.9043,1.90433,14900000.0
2006-08-08 00:50:00,1.90435,1.90435,1.9043,1.9043,17700000.0
2006-08-08 00:51:00,1.90433,1.90433,1.90432,1.90432,12900000.0
2006-08-08 00:52:00,1.9043,1.9043,1.90425,1.9043,17600000.0
2006-08-08 00:53:00,1.90425,1.9043,1.9042,1.9042,27100000.0
2006-08-08 00:54:00,1.90425,1.9043,1.90425,1.9043,20200000.0
2006-08-08 00:55:00,1.90425,1.90432,1.90424,1.9043,64399999.0
2006-08-08 00:56:00,1.9043,1.9043,1.9043,1.9043,5500000.0
2006-08-08 00:57:00,1.90441,1.90456,1.90438,1.90456,49999999.0
2006-08-08 00:58:00,1.90456,1.90463,1.90454,1.90456,86500002.0
2006-08-08 00:59:00,1.90454,1.90454,1.90436,1.90437,82600000.0
2006-08-08 01:00:00,1.90435,1.90443,1.90435,1.90443,3700000.0
2006-08-08 01:01:00,1.90437,1.90437,1.90435,1.90436,28599999.0
2006-08-08 01:02:00,1.90436,1.90447,1.90435,1.90435,93699999.0
2006-08-08 01:03:00,1.90445,1.90445,1.90435,1.90445,90800000.0
2006-08-08 01:04:00,1.90442,1.90445,1.90437,1.90438,51600000.0
2006-08-08 01:05:00,1.90445,1.90445,1.90435,1.9044,77300000.0
2006-08-08 01:06:00,1.90444,1.90452,1.90442,1.90442,62200002.0
2006-08-08 01:07:00,1.90441,1.90443,1.90436,1.90439,61200000.0
2006-08-08 01:08:00,1.90442,1.90448,1.90435,1.90439,46800000.0
2006-08-08 01:09:00,1.90442,1.90453,1.90442,1.90453,52700000.0
2006-08-08 01:10:00,1.90455,1.90455,1.90448,1.9045,26400001.0
2006-08-08 01:11:00,1.90455,1.90455,1.90448,1.90453,47900000.0
2006-08-08 01:12:00,1.90447,1.90452,1.90446,1.90446,33200000.0
2006-08-08 01:13:00,1.90453,1.9046,1.90453,1.90453,11200000.0
2006-08-08 01:14:00,1.90458,1.90458,1.90447,1.90447,55399999.0
2006-08-08 01:15:00,1.9044,1.90448,1.90433,1.90448,67700000.0
2006-08-08 01:16:00,1.90448,1.90448,1.90441,1.90443,22100000.0
2006-08-08 01:17:00,1.90443,1.90448,1.90436,1.90443,107800003.0
2006-08-08 01:18:00,1.90443,1.90452,1.90439,1.90449,87900001.0
2006-08-08 01:19:00,1.90441,1.90442,1.90441,1.90442,38800000.0
2006-08-08 01:20:00,1.9044,1.90445,1.9044,1.90445,2500000.0
2006-08-08 01:21:00,1.90435,1.9044,1.90435,1.9044,17500000.0
2006-08-08 01:22:00,1.90432,1.9044,1.90432,1.9044,12900000.0
2006-08-08 01:23:00,1.9044,1.90445,1.9044,1.90445,9200000.0
2006-08-08 01:24:00,1.9044,1.90445,1.9044,1.90442,41999998.0
2006-08-08 01:25:00,1.9044,1.9044,1.90432,1.90435,35800000.0
2006-08-08 01:26:00,1.9044,1.9044,1.90435,1.9044,32900000.0
2006-08-08 01:27:00,1.90435,1.90441,1.90435,1.90439,62300000.0
2006-08-08 01:28:00,1.90432,1.90434,1.90417,1.9042,110900001.0
2006-08-08 01:29:00,1.90433,1.90433,1.90423,1.90428,43300000.0
2006-08-08 01:30:00,1.90435,1.90435,1.90425,1.90425,110600001.0
2006-08-08 01:31:00,1.90428,1.90428,1.90419,1.90419,12600000.0
2006-08-08 01:32:00,1.90412,1.9042,1.90412,1.9042,2300000.0
2006-08-08 01:33:00,1.90412,1.90412,1.90392,1.904,53300001.0
2006-08-08 01:34:00,1.904,1.90406,1.90395,1.90406,28300000.0
2006-08-08 01:35:00,1.90395,1.90398,1.90395,1.90398,25000000.0
2006-08-08 01:36:00,1.90404,1.90404,1.90392,1.90393,37400000.0
2006-08-08 01:37:00,1.90405,1.90405,1.90397,1.90402,35300000.0
2006-08-08 01:38:00,1.904,1.90407,1.904,1.904,16350000.0
2006-08-08 01:39:00,1.90407,1.90407,1.90403,1.90406,41300000.0
2006-08-08 01:40:00,1.90406,1.90412,1.90403,1.9041,93599999.0
2006-08-08 01:41:00,1.90418,1.90423,1.90409,1.90418,79300000.0
2006-08-08 01:42:00,1.90423,1.90431,1.90419,1.90428,34500000.0
2006-08-08 01:43:00,1.9043,1.90435,1.9043,1.90435,23200001.0
2006-08-08 01:44:00,1.90427,1.90433,1.90421,1.90428,60100000.0
2006-08-08 01:45:00,1.90437,1.90449,1.90434,1.90434,49100000.0
2006-08-08 01:46:00,1.90429,1.90429,1.9042,1.90422,50600001.0
2006-08-08 01:47:00,1.90418,1.90418,1.90407,1.90407,25400000.0
2006-08-08 01:48:00,1.904,1.90402,1.90392,1.90402,44000000.0
2006-08-08 01:49:00,1.90396,1.90403,1.90396,1.90396,68099998.0
2006-08-08 01:50:00,1.90406,1.90406,1.90399,1.90399,36600000.0
2006-08-08 01:51:00,1.90405,1.9041,1.90402,1.9041,99499997.0
2006-08-08 01:52:00,1.90412,1.9042,1.90412,1.90412,73600000.0
2006-08-08 01:53:00,1.90412,1.90418,1.90412,1.90418,8500000.0
2006-08-08 01:54:00,1.90409,1.90415,1.90408,1.9041,18800000.0
2006-08-08 01:55:00,1.90414,1.90418,1.90408,1.90418,38899999.0
2006-08-08 01:56:00,1.90413,1.90428,1.90411,1.90424,125000002.0
2006-08-08 01:57:00,1.90434,1.90435,1.90421,1.9043,54199999.0
2006-08-08 01:58:00,1.90434,1.90436,1.90407,1.90434,24800000.0
2006-08-08 01:59:00,1.90434,1.90434,1.90427,1.90427,44900000.0
2006-08-08 02:00:00,1.90428,1.9043,1.90425,1.9043,16300000.0
2006-08-08 02:01:00,1.90425,1.90433,1.90425,1.90432,49300000.0
2006-08-08 02:02:00,1.90432,1.90435,1.90432,1.90432,18100000.0
2006-08-08 02:03:00,1.90436,1.90436,1.90424,1.90428,89300001.0
2006-08-08 02:04:00,1.90414,1.90418,1.90412,1.90414,23000000.0
2006-08-08 02:05:00,1.90417,1.90421,1.90411,1.9042,87800001.0
2006-08-08 02:06:00,1.90419,1.90419,1.9041,1.90416,28600000.0
2006-08-08 02:07:00,1.90412,1.90421,1.90402,1.90402,70700000.0
2006-08-08 02:08:00,1.90407,1.90407,1.90403,1.90403,25500000.0
2006-08-08 02:09:00,1.90406,1.90411,1.90406,1.90411,6000000.0
2006-08-08 02:10:00,1.90423,1.90423,1.90386,1.9039,145499998.0
2006-08-08 02:11:00,1.90399,1.90404,1.90392,1.90404,72500000.0
2006-08-08 02:12:00,1.90403,1.90413,1.90403,1.90405,33700000.0
2006-08-08 02:13:00,1.90413,1.90427,1.90413,1.90414,107600000.0
2006-08-08 02:14:00,1.90417,1.90431,1.90415,1.90427,36200000.0
2006-08-08 02:15:00,1.90434,1.90435,1.9042,1.90434,31400000.0
2006-08-08 02:16:00,1.90438,1.90438,1.90436,1.90436,38099999.0
2006-08-08 02:17:00,1.9044,1.9044,1.90435,1.90435,20700000.0
2006-08-08 02:18:00,1.90435,1.9044,1.9043,1.9044,77200002.0
2006-08-08 02:19:00,1.90438,1.9045,1.90438,1.90442,85399998.0
2006-08-08 02:20:00,1.9044,1.9044,1.9043,1.90435,57000000.0
2006-08-08 02:21:00,1.90435,1.9044,1.9043,1.90437,25500000.0
2006-08-08 02:22:00,1.9043,1.90448,1.9043,1.90442,101899999.0
2006-08-08 02:23:00,1.90446,1.90452,1.90445,1.90449,56100000.0
2006-08-08 02:24:00,1.90453,1.90462,1.90445,1.90446,71000000.0
2006-08-08 02:25:00,1.90443,1.90457,1.90443,1.90445,70599999.0
2006-08-08 02:26:00,1.90445,1.9045,1.90432,1.90445,40070000.0
2006-08-08 02:27:00,1.9044,1.9045,1.9044,1.9045,94799998.0
2006-08-08 02:28:00,1.9044,1.9045,1.9044,1.9045,32100001.0
2006-08-08 02:29:00,1.90447,1.9045,1.9044,1.9045,69500000.0
2006-08-08 02:30:00,1.90445,1.9045,1.90442,1.90445,6600000.0
2006-08-08 02:31:00,1.90453,1.9046,1.90425,1.90452,32900000.0
2006-08-08 02:32:00,1.90443,1.90445,1.90439,1.9044,53000000.0
2006-08-08 02:33:00,1.90445,1.90445,1.90433,1.90433,46400001.0
2006-08-08 02:34:00,1.90437,1.90443,1.90435,1.90435,28800000.0
2006-08-08 02:35:00,1.90435,1.90438,1.90435,1.90438,37900001.0
2006-08-08 02:36:00,1.9044,1.90445,1.90438,1.9044,37400000.0
2006-08-08 02:37:00,1.90457,1.90461,1.90457,1.90461,23199999.0
2006-08-08 02:38:00,1.90465,1.9048,1.90465,1.9048,41800000.0
2006-08-08 02:39:00,1.90479,1.90481,1.90472,1.90481,72170000.0
2006-08-08 02:40:00,1.90473,1.90473,1.9047,1.9047,48800000.0
2006-08-08 02:41:00,1.9047,1.90478,1.9047,1.90475,85000001.0
2006-08-08 02:42:00,1.90473,1.90479,1.9047,1.90477,40300000.0
2006-08-08 02:43:00,1.90473,1.90477,1.90471,1.90471,14400000.0
2006-08-08 02:44:00,1.90466,1.9049,1.90466,1.9048,115949999.0
2006-08-08 02:45:00,1.90484,1.90549,1.90484,1.90542,86700001.0
2006-08-08 02:46:00,1.90545,1.90561,1.90531,1.90531,87499999.0
2006-08-08 02:47:00,1.9054,1.9055,1.9054,1.90545,51100000.0
2006-08-08 02:48:00,1.90549,1.90563,1.90548,1.90563,52800002.0
2006-08-08 02:49:00,1.90563,1.90563,1.90548,1.90548,71200000.0
2006-08-08 02:50:00,1.90543,1.90547,1.90543,1.90547,8700000.0
2006-08-08 02:51:00,1.90542,1.90564,1.90542,1.90564,60700000.0
2006-08-08 02:52:00,1.90562,1.90567,1.9056,1.9056,49700000.0
2006-08-08 02:53:00,1.90558,1.90565,1.90557,1.90565,37100001.0
2006-08-08 02:54:00,1.90568,1.9058,1.90568,1.90579,71100000.0
2006-08-08 02:55:00,1.90573,1.90573,1.90567,1.90567,7200000.0
2006-08-08 02:56:00,1.90572,1.90572,1.90557,1.90564,46800000.0
2006-08-08 02:57:00,1.9057,1.9057,1.90563,1.90563,103499999.0
2006-08-08 02:58:00,1.9057,1.90573,1.90558,1.90573,53500000.0
2006-08-08 02:59:00,1.90573,1.90573,1.90558,1.9057,95699999.0
2006-08-08 03:00:00,1.90567,1.90572,1.90565,1.90565,33900000.0
2006-08-08 03:01:00,1.90568,1.9057,1.90565,1.90565,53200000.0
2006-08-08 03:02:00,1.90558,1.90565,1.90554,1.90554,44399999.0
2006-08-08 03:03:00,1.90552,1.90552,1.90535,1.9054,70100000.0
2006-08-08 03:04:00,1.90538,1.90538,1.90529,1.9053,46300000.0
2006-08-08 03:05:00,1.90525,1.90536,1.90525,1.90532,59200000.0
2006-08-08 03:06:00,1.9053,1.9054,1.90528,1.9053,123499999.0
2006-08-08 03:07:00,1.90535,1.9054,1.90535,1.9054,64599998.0
2006-08-08 03:08:00,1.9054,1.9054,1.9054,1.9054,500000.0
2006-08-08 03:09:00,1.9054,1.9054,1.9053,1.9054,37500000.0
2006-08-08 03:10:00,1.90545,1.90554,1.90545,1.9055,78799998.0
2006-08-08 03:11:00,1.90557,1.90557,1.90553,1.90553,8400000.0
2006-08-08 03:12:00,1.90563,1.90563,1.9055,1.90555,18900000.0
2006-08-08 03:13:00,1.90559,1.90559,1.90544,1.9055,23500000.0
2006-08-08 03:14:00,1.90552,1.90552,1.90548,1.90548,4200000.0
2006-08-08 03:15:00,1.90547,1.90547,1.90538,1.90538,15400000.0
2006-08-08 03:16:00,1.90545,1.90549,1.90533,1.90547,87700002.0
2006-08-08 03:17:00,1.90539,1.90555,1.90538,1.90552,68700001.0
2006-08-08 03:18:00,1.90545,1.90547,1.9054,1.90543,122700001.0
2006-08-08 03:19:00,1.90535,1.90543,1.90535,1.90543,28400000.0
2006-08-08 03:20:00,1.90548,1.90548,1.90542,1.90542,2800000.0
2006-08-08 03:21:00,1.90541,1.90547,1.90535,1.9054,31400000.0
2006-08-08 03:22:00,1.90542,1.90548,1.9054,1.9054,8500000.0
2006-08-08 03:23:00,1.9054,1.9054,1.90537,1.90537,17900000.0
2006-08-08 03:24:00,1.90545,1.9055,1.90545,1.9055,9300000.0
2006-08-08 03:25:00,1.90545,1.9055,1.90542,1.90545,41800000.0
2006-08-08 03:26:00,1.90543,1.9055,1.90543,1.9055,23700000.0
2006-08-08 03:27:00,1.90545,1.90545,1.90545,1.90545,37700001.0
2006-08-08 03:28:00,1.9055,1.9055,1.90543,1.90543,5500000.0
2006-08-08 03:29:00,1.9055,1.9055,1.90545,1.90545,9600000.0
2006-08-08 03:30:00,1.9055,1.9055,1.90545,1.90545,24000000.0
2006-08-08 03:31:00,1.90543,1.90544,1.90543,1.90544,8300000.0
2006-08-08 03:32:00,1.90534,1.90549,1.90533,1.90547,67399999.0
2006-08-08 03:33:00,1.90549,1.90553,1.90541,1.90549,83000001.0
2006-08-08 03:34:00,1.90553,1.90553,1.90538,1.9054,16400000.0
2006-08-08 03:35:00,1.9054,1.9054,1.90531,1.90537,13700000.0
2006-08-08 03:36:00,1.90527,1.90535,1.90527,1.9053,59999999.0
2006-08-08 03:37:00,1.90526,1.90528,1.9052,1.90528,45400000.0
2006-08-08 03:38:00,1.90525,1.90525,1.90507,1.90507,71800000.0
2006-08-08 03:39:00,1.9051,1.90515,1.9051,1.9051,63300000.0
2006-08-08 03:40:00,1.90515,1.90515,1.90508,1.90515,56000001.0
2006-08-08 03:41:00,1.905,1.90501,1.90488,1.90488,58100002.0
2006-08-08 03:42:00,1.90485,1.90496,1.90485,1.90487,63200001.0
2006-08-08 03:43:00,1.90485,1.90485,1.90485,1.90485,2600000.0
2006-08-08 03:44:00,1.90487,1.90488,1.90487,1.90488,16700000.0
2006-08-08 03:45:00,1.90488,1.90495,1.90488,1.90495,20400000.0
2006-08-08 03:46:00,1.9049,1.905,1.90489,1.9049,28800000.0
2006-08-08 03:47:00,1.90493,1.90503,1.90488,1.90503,72400000.0
2006-08-08 03:48:00,1.90497,1.90498,1.90487,1.9049,59800000.0
2006-08-08 03:49:00,1.90473,1.90473,1.90445,1.90449,11300000.0
2006-08-08 03:50:00,1.90434,1.90437,1.9043,1.90432,48200000.0
2006-08-08 03:51:00,1.9044,1.9045,1.90439,1.90439,68200001.0
2006-08-08 03:52:00,1.90442,1.90452,1.90437,1.90437,47900000.0
2006-08-08 03:53:00,1.90435,1.90435,1.9043,1.90435,81500002.0
2006-08-08 03:54:00,1.90434,1.90435,1.90426,1.90431,104400002.0
2006-08-08 03:55:00,1.90431,1.90431,1.90426,1.90428,16400000.0
2006-08-08 03:56:00,1.90427,1.90428,1.90417,1.90419,49200000.0
2006-08-08 03:57:00,1.90404,1.90404,1.90404,1.90404,36600000.0
2006-08-08 03:58:00,1.90405,1.90413,1.90398,1.90413,22200000.0
2006-08-08 03:59:00,1.90412,1.90416,1.90409,1.90416,82300000.0
2006-08-08 04:00:00,1.90416,1.90419,1.90416,1.90419,20500000.0
2006-08-08 04:01:00,1.9042,1.9042,1.90407,1.90409,40700000.0
2006-08-08 04:02:00,1.90411,1.90411,1.90409,1.90409,17300000.0
2006-08-08 04:03:00,1.90398,1.90398,1.90389,1.90397,57800000.0
2006-08-08 04:04:00,1.904,1.90411,1.904,1.90402,25200000.0
2006-08-08 04:05:00,1.90398,1.90399,1.90386,1.9039,7050000.0
2006-08-08 04:06:00,1.90375,1.90388,1.90375,1.90386,38500000.0
2006-08-08 04:07:00,1.9039,1.90395,1.90383,1.90383,48100000.0
2006-08-08 04:08:00,1.9039,1.9039,1.90371,1.90385,44800000.0
2006-08-08 04:09:00,1.90386,1.90386,1.90376,1.90382,53200000.0
2006-08-08 04:10:00,1.90377,1.90387,1.90377,1.90385,89099999.0
2006-08-08 04:11:00,1.90392,1.90393,1.90386,1.90386,48899999.0
2006-08-08 04:12:00,1.90387,1.90409,1.90387,1.90406,61000000.0
2006-08-08 04:13:00,1.90405,1.90407,1.90395,1.90395,93900000.0
2006-08-08 04:14:00,1.90403,1.90411,1.90395,1.90395,44400000.0
2006-08-08 04:15:00,1.90407,1.90408,1.90405,1.90408,41900000.0
2006-08-08 04:16:00,1.904,1.90405,1.904,1.904,43900000.0
2006-08-08 04:17:00,1.90409,1.90412,1.90399,1.90399,50900000.0
2006-08-08 04:18:00,1.90402,1.90406,1.90402,1.90404,25500000.0
2006-08-08 04:19:00,1.90408,1.90426,1.90402,1.90426,85600001.0
2006-08-08 04:20:00,1.9042,1.90429,1.90414,1.90414,57099999.0
2006-08-08 04:21:00,1.90415,1.90417,1.90415,1.90415,54000000.0
2006-08-08 04:22:00,1.90408,1.90415,1.90405,1.90415,78100000.0
2006-08-08 04:23:00,1.90407,1.90427,1.90407,1.90421,65600000.0
2006-08-08 04:24:00,1.9042,1.90421,1.90412,1.90412,90100000.0
2006-08-08 04:25:00,1.9041,1.9041,1.9041,1.9041,48600001.0
2006-08-08 04:26:00,1.90415,1.90415,1.90405,1.9041,39500000.0
2006-08-08 04:27:00,1.90415,1.90415,1.90407,1.90415,41700001.0
2006-08-08 04:28:00,1.90406,1.90409,1.90394,1.90409,130100002.0
2006-08-08 04:29:00,1.9041,1.90414,1.90403,1.90403,88400002.0
2006-08-08 04:30:00,1.90397,1.90397,1.90397,1.90397,6400000.0
2006-08-08 04:31:00,1.90398,1.90398,1.9039,1.9039,30600000.0
2006-08-08 04:32:00,1.90392,1.90398,1.9039,1.90398,22500000.0
2006-08-08 04:33:00,1.904,1.90407,1.90388,1.90388,14800000.0
2006-08-08 04:34:00,1.904,1.904,1.904,1.904,18000000.0
2006-08-08 04:35:00,1.90391,1.90396,1.9039,1.90395,32800000.0
2006-08-08 04:36:00,1.90387,1.90392,1.90376,1.90383,29200000.0
2006-08-08 04:37:00,1.90383,1.90394,1.90379,1.90392,47900000.0
2006-08-08 04:38:00,1.90392,1.90392,1.90387,1.90391,93400000.0
2006-08-08 04:39:00,1.90387,1.90392,1.90378,1.90392,35300000.0
2006-08-08 04:40:00,1.90399,1.90406,1.90389,1.90389,23300000.0
2006-08-08 04:41:00,1.90388,1.90408,1.90384,1.90389,111900000.0
2006-08-08 04:42:00,1.9039,1.90395,1.90388,1.90388,76699999.0
2006-08-08 04:43:00,1.90387,1.90395,1.90387,1.90395,105600002.0
2006-08-08 04:44:00,1.90395,1.90406,1.90394,1.90394,41699999.0
2006-08-08 04:45:00,1.90398,1.90398,1.90383,1.90388,31800000.0
2006-08-08 04:46:00,1.90398,1.90398,1.90392,1.90397,39400000.0
2006-08-08 04:47:00,1.904,1.90404,1.90392,1.90392,36000000.0
2006-08-08 04:48:00,1.90392,1.90392,1.90384,1.9039,29500000.0
2006-08-08 04:49:00,1.90384,1.90393,1.90384,1.90393,20000000.0
2006-08-08 04:50:00,1.90398,1.90402,1.90391,1.90391,39200000.0
2006-08-08 04:51:00,1.90401,1.90404,1.90394,1.90394,55200000.0
2006-08-08 04:52:00,1.90402,1.90403,1.90402,1.90403,8400000.0
2006-08-08 04:53:00,1.90401,1.90408,1.90399,1.904,60800000.0
2006-08-08 04:54:00,1.90407,1.90414,1.90407,1.90414,40700000.0
2006-08-08 04:55:00,1.90402,1.9041,1.904,1.904,24700000.0
2006-08-08 04:56:00,1.9039,1.90397,1.90379,1.90379,39470000.0
2006-08-08 04:57:00,1.90381,1.90388,1.9038,1.90387,53000000.0
2006-08-08 04:58:00,1.90394,1.90394,1.9038,1.90389,90200000.0
2006-08-08 04:59:00,1.90393,1.90393,1.90393,1.90393,13200000.0
2006-08-08 05:00:00,1.90395,1.90395,1.9039,1.9039,21600000.0
2006-08-08 05:01:00,1.90376,1.90379,1.90376,1.90379,60400002.0
2006-08-08 05:02:00,1.90372,1.90386,1.90372,1.90379,79299999.0
2006-08-08 05:03:00,1.90377,1.9038,1.90377,1.9038,17900000.0
2006-08-08 05:04:00,1.9038,1.9038,1.9038,1.9038,1600000.0
2006-08-08 05:05:00,1.90383,1.90386,1.90375,1.90386,62200000.0
2006-08-08 05:06:00,1.90373,1.9038,1.90371,1.90375,35700000.0
2006-08-08 05:07:00,1.90376,1.9038,1.9037,1.90375,21400000.0
2006-08-08 05:08:00,1.90372,1.90375,1.90367,1.90375,67500001.0
2006-08-08 05:09:00,1.90362,1.90362,1.90351,1.90351,57099999.0
2006-08-08 05:10:00,1.90351,1.90357,1.90347,1.90347,44900000.0
2006-08-08 05:11:00,1.9034,1.9034,1.9034,1.9034,15500000.0
2006-08-08 05:12:00,1.90345,1.90345,1.90345,1.90345,3300000.0
2006-08-08 05:13:00,1.90339,1.90342,1.90335,1.90335,29300000.0
2006-08-08 05:14:00,1.90334,1.90347,1.90334,1.90342,86700001.0
2006-08-08 05:15:00,1.90344,1.90348,1.90339,1.90345,83299997.0
2006-08-08 05:16:00,1.90334,1.90334,1.90318,1.90319,32700000.0
2006-08-08 05:17:00,1.90332,1.90341,1.90331,1.90333,64400001.0
2006-08-08 05:18:00,1.90331,1.90342,1.9033,1.9034,116600003.0
2006-08-08 05:19:00,1.90342,1.90356,1.9034,1.9034,51400000.0
2006-08-08 05:20:00,1.90331,1.90338,1.90327,1.90327,46400000.0
2006-08-08 05:21:00,1.90327,1.90334,1.90325,1.90325,68200000.0
2006-08-08 05:22:00,1.90334,1.90339,1.90332,1.90332,74500001.0
2006-08-08 05:23:00,1.90339,1.90339,1.90338,1.90338,32199999.0
2006-08-08 05:24:00,1.90334,1.90342,1.90334,1.90342,23700000.0
2006-08-08 05:25:00,1.90344,1.90345,1.90343,1.90343,47400000.0
2006-08-08 05:26:00,1.90332,1.90339,1.90328,1.90339,80100001.0
2006-08-08 05:27:00,1.90347,1.90348,1.90347,1.90348,14400000.0
2006-08-08 05:28:00,1.9035,1.9035,1.90343,1.90343,51300000.0
2006-08-08 05:29:00,1.90343,1.90343,1.90336,1.90343,46000000.0
2006-08-08 05:30:00,1.90345,1.90351,1.90345,1.90347,30799999.0
2006-08-08 05:31:00,1.9034,1.9034,1.90335,1.90335,20000000.0
2006-08-08 05:32:00,1.90339,1.90339,1.90336,1.90337,41300000.0
2006-08-08 05:33:00,1.90336,1.90336,1.90328,1.90331,25400000.0
2006-08-08 05:34:00,1.90334,1.90339,1.90307,1.90339,64350000.0
2006-08-08 05:35:00,1.90331,1.90334,1.90331,1.90334,14400000.0
2006-08-08 05:36:00,1.90325,1.9033,1.90325,1.9033,53200000.0
2006-08-08 05:37:00,1.90325,1.90334,1.90325,1.90329,16900000.0
2006-08-08 05:38:00,1.90342,1.90342,1.90338,1.90338,3200000.0
2006-08-08 05:39:00,1.9034,1.90343,1.90337,1.90337,51800000.0
2006-08-08 05:40:00,1.90348,1.9036,1.90342,1.9035,72199999.0
2006-08-08 05:41:00,1.90351,1.90358,1.90346,1.90346,38300000.0
2006-08-08 05:42:00,1.90353,1.90357,1.90353,1.90357,22600000.0
2006-08-08 05:43:00,1.90354,1.90366,1.90354,1.90366,26300000.0
2006-08-08 05:44:00,1.90374,1.90395,1.90374,1.90393,26600000.0
2006-08-08 05:45:00,1.90401,1.90401,1.90386,1.90394,41100000.0
2006-08-08 05:46:00,1.90393,1.90412,1.90392,1.90392,66700000.0
2006-08-08 05:47:00,1.90395,1.90404,1.90395,1.90396,96400001.0
2006-08-08 05:48:00,1.904,1.904,1.90395,1.904,99900002.0
2006-08-08 05:49:00,1.90411,1.90428,1.90411,1.90418,49499999.0
2006-08-08 05:50:00,1.90432,1.90439,1.90431,1.90439,57800000.0
2006-08-08 05:51:00,1.90433,1.90442,1.90433,1.90437,131699999.0
2006-08-08 05:52:00,1.90442,1.90442,1.90428,1.90442,117299999.0
2006-08-08 05:53:00,1.90436,1.90442,1.90429,1.90436,63800000.0
2006-08-08 05:54:00,1.90439,1.9044,1.90423,1.90436,89699998.0
2006-08-08 05:55:00,1.9043,1.90435,1.9043,1.9043,37600000.0
2006-08-08 05:56:00,1.90427,1.90435,1.90427,1.9043,33400000.0
2006-08-08 05:57:00,1.90435,1.90435,1.9043,1.90435,68499999.0
2006-08-08 05:58:00,1.90434,1.90434,1.90421,1.90425,41200000.0
2006-08-08 05:59:00,1.90423,1.90434,1.90423,1.90428,71600001.0
2006-08-08 06:00:00,1.90437,1.90443,1.90432,1.90433,58100001.0
2006-08-08 06:01:00,1.9044,1.9044,1.90433,1.90433,35400000.0
2006-08-08 06:02:00,1.90435,1.90435,1.9043,1.90435,20500000.0
2006-08-08 06:03:00,1.90442,1.90442,1.9043,1.9044,45200000.0
2006-08-08 06:04:00,1.9044,1.9044,1.9044,1.9044,12000000.0
2006-08-08 06:05:00,1.90433,1.90434,1.90423,1.90423,66700001.0
2006-08-08 06:06:00,1.90416,1.90426,1.90416,1.90425,37550000.0
2006-08-08 06:07:00,1.9043,1.90435,1.90425,1.9043,47200001.0
2006-08-08 06:08:00,1.90427,1.9043,1.90424,1.9043,43899999.0
2006-08-08 06:09:00,1.90422,1.90429,1.90421,1.90428,123500001.0
2006-08-08 06:10:00,1.9043,1.90435,1.90425,1.90435,56699998.0
2006-08-08 06:11:00,1.90435,1.90435,1.9043,1.9043,38000000.0
2006-08-08 06:12:00,1.90432,1.90432,1.90423,1.90428,90199999.0
2006-08-08 06:13:00,1.90433,1.90439,1.9042,1.9043,90700000.0
2006-08-08 06:14:00,1.90421,1.90421,1.90407,1.90412,59899998.0
2006-08-08 06:15:00,1.90425,1.90435,1.90421,1.90432,39200000.0
2006-08-08 06:16:00,1.90425,1.90432,1.9042,1.9042,100900000.0
2006-08-08 06:17:00,1.90425,1.9043,1.9042,1.90425,92400002.0
2006-08-08 06:18:00,1.90425,1.90425,1.9042,1.90423,39099999.0
2006-08-08 06:19:00,1.90416,1.90417,1.90388,1.9039,55400001.0
2006-08-08 06:20:00,1.90387,1.90392,1.90387,1.90392,31200000.0
2006-08-08 06:21:00,1.90391,1.904,1.90391,1.90398,110400000.0
2006-08-08 06:22:00,1.90397,1.90405,1.90397,1.90405,107499999.0
2006-08-08 06:23:00,1.90408,1.90408,1.90397,1.904,41200000.0
2006-08-08 06:24:00,1.90401,1.90417,1.904,1.904,106499999.0
2006-08-08 06:25:00,1.90406,1.90407,1.9039,1.90403,92800000.0
2006-08-08 06:26:00,1.90411,1.90412,1.90403,1.90407,53500000.0
2006-08-08 06:27:00,1.90401,1.90415,1.90401,1.90415,45800000.0
2006-08-08 06:28:00,1.9041,1.90417,1.9041,1.9041,20300000.0
2006-08-08 06:29:00,1.90417,1.90417,1.90417,1.90417,1400000.0
2006-08-08 06:30:00,1.9041,1.90415,1.90405,1.90415,62699999.0
2006-08-08 06:31:00,1.90408,1.90415,1.90408,1.9041,33000000.0
2006-08-08 06:32:00,1.9041,1.9041,1.90407,1.9041,52300000.0
2006-08-08 06:33:00,1.90416,1.90421,1.90411,1.90416,28800000.0
2006-08-08 06:34:00,1.90415,1.90422,1.90412,1.90413,93800001.0
2006-08-08 06:35:00,1.90408,1.90438,1.90408,1.90438,79299998.0
2006-08-08 06:36:00,1.90433,1.90433,1.9042,1.90429,25100000.0
2006-08-08 06:37:00,1.9043,1.9043,1.9043,1.9043,19000000.0
2006-08-08 06:38:00,1.9043,1.9043,1.9042,1.9043,52199999.0
2006-08-08 06:39:00,1.90429,1.90438,1.90426,1.90438,71899998.0
2006-08-08 06:40:00,1.90432,1.90439,1.90426,1.90439,20200000.0
2006-08-08 06:41:00,1.90438,1.90438,1.90425,1.90434,58500002.0
2006-08-08 06:42:00,1.90435,1.90435,1.90435,1.90435,2400000.0
2006-08-08 06:43:00,1.90439,1.90442,1.90438,1.90438,37799999.0
2006-08-08 06:44:00,1.90442,1.90453,1.90442,1.90453,22300000.0
2006-08-08 06:45:00,1.90468,1.90495,1.90468,1.90483,27200000.0
2006-08-08 06:46:00,1.90485,1.90493,1.90467,1.9049,155800003.0
2006-08-08 06:47:00,1.90492,1.90512,1.90492,1.90505,66800001.0
2006-08-08 06:48:00,1.90512,1.90512,1.90492,1.90499,30300000.0
2006-08-08 06:49:00,1.90487,1.90487,1.90475,1.90475,24200000.0
2006-08-08 06:50:00,1.90468,1.90477,1.90465,1.90475,56600000.0
2006-08-08 06:51:00,1.90467,1.90477,1.90463,1.90471,59899999.0
2006-08-08 06:52:00,1.9047,1.90475,1.90445,1.90445,17100000.0
2006-08-08 06:53:00,1.90477,1.90483,1.90477,1.90478,51100000.0
2006-08-08 06:54:00,1.90485,1.90485,1.9048,1.90485,41200000.0
2006-08-08 06:55:00,1.90481,1.90486,1.9047,1.9047,74200000.0
2006-08-08 06:56:00,1.90468,1.90482,1.90468,1.90482,35800000.0
2006-08-08 06:57:00,1.90475,1.90489,1.90467,1.90478,20500000.0
2006-08-08 06:58:00,1.90475,1.90475,1.90475,1.90475,11200000.0
2006-08-08 06:59:00,1.90475,1.90482,1.9047,1.9047,61699999.0
2006-08-08 07:00:00,1.90485,1.90485,1.90478,1.90478,41500000.0
2006-08-08 07:01:00,1.90477,1.90485,1.9047,1.90475,36700000.0
2006-08-08 07:02:00,1.90483,1.90485,1.90483,1.90485,9600000.0
2006-08-08 07:03:00,1.9048,1.90488,1.9048,1.9048,71699999.0
2006-08-08 07:04:00,1.90485,1.90485,1.9048,1.9048,16850000.0
2006-08-08 07:05:00,1.90479,1.90489,1.90479,1.90487,49700001.0
2006-08-08 07:06:00,1.90481,1.90481,1.90468,1.90468,33099999.0
2006-08-08 07:07:00,1.90467,1.90467,1.9046,1.9046,46899999.0
2006-08-08 07:08:00,1.90465,1.90465,1.90457,1.90465,52000000.0
2006-08-08 07:09:00,1.90464,1.90469,1.9046,1.90466,21900000.0
2006-08-08 07:10:00,1.90467,1.90476,1.90462,1.90475,55300001.0
2006-08-08 07:11:00,1.90465,1.90465,1.90465,1.90465,10800000.0
2006-08-08 07:12:00,1.90466,1.90466,1.90462,1.90462,19600000.0
2006-08-08 07:13:00,1.90467,1.90469,1.90459,1.90462,113299998.0
2006-08-08 07:14:00,1.9046,1.9047,1.9046,1.90465,110199999.0
2006-08-08 07:15:00,1.9047,1.9047,1.90455,1.9047,81800000.0
2006-08-08 07:16:00,1.90472,1.90472,1.90468,1.90472,54600001.0
2006-08-08 07:17:00,1.90474,1.90482,1.90467,1.90482,44300000.0
2006-08-08 07:18:00,1.9048,1.9048,1.9048,1.9048,38600001.0
2006-08-08 07:19:00,1.90482,1.90491,1.9048,1.9048,54600000.0
2006-08-08 07:20:00,1.90478,1.90485,1.90475,1.90485,37400000.0
2006-08-08 07:21:00,1.9048,1.90488,1.9048,1.90485,71699998.0
2006-08-08 07:22:00,1.90478,1.90485,1.90478,1.90485,60200000.0
2006-08-08 07:23:00,1.90482,1.90482,1.90472,1.90475,45199999.0
2006-08-08 07:24:00,1.90475,1.90479,1.90469,1.9047,56799999.0
2006-08-08 07:25:00,1.90472,1.90484,1.90467,1.90478,55500001.0
2006-08-08 07:26:00,1.9048,1.90495,1.9048,1.90487,107100000.0
2006-08-08 07:27:00,1.90475,1.90485,1.90475,1.90478,42300000.0
2006-08-08 07:28:00,1.9048,1.90483,1.9048,1.90483,39100000.0
2006-08-08 07:29:00,1.9049,1.9049,1.9049,1.9049,10000000.0
2006-08-08 07:30:00,1.90484,1.90484,1.90476,1.90476,18300000.0
2006-08-08 07:31:00,1.90472,1.90479,1.90472,1.90472,48900000.0
2006-08-08 07:32:00,1.90472,1.90489,1.90472,1.90488,79400000.0
2006-08-08 07:33:00,1.90496,1.90497,1.90482,1.90488,77800000.0
2006-08-08 07:34:00,1.9048,1.90485,1.90477,1.9048,62700000.0
2006-08-08 07:35:00,1.90485,1.90488,1.90475,1.9048,64100001.0
2006-08-08 07:36:00,1.90484,1.9049,1.90479,1.90481,107900000.0
2006-08-08 07:37:00,1.90479,1.90486,1.90476,1.90486,33200000.0
2006-08-08 07:38:00,1.90477,1.9048,1.90454,1.90454,81600000.0
2006-08-08 07:39:00,1.90463,1.90466,1.90452,1.90452,104899999.0
2006-08-08 07:40:00,1.90452,1.90461,1.90446,1.90452,37600000.0
2006-08-08 07:41:00,1.90455,1.90455,1.9045,1.9045,18100000.0
2006-08-08 07:42:00,1.90443,1.90443,1.90414,1.90414,63800000.0
2006-08-08 07:43:00,1.90427,1.90429,1.90424,1.90429,72300000.0
2006-08-08 07:44:00,1.90435,1.90453,1.90435,1.90453,63200001.0
2006-08-08 07:45:00,1.90448,1.90449,1.9044,1.9044,12300000.0
2006-08-08 07:46:00,1.90439,1.90448,1.90439,1.90448,53200000.0
2006-08-08 07:47:00,1.90452,1.90452,1.90441,1.90447,51200000.0
2006-08-08 07:48:00,1.90462,1.90462,1.90456,1.90456,1200000.0
2006-08-08 07:49:00,1.90465,1.90468,1.9046,1.9046,39899999.0
2006-08-08 07:50:00,1.90464,1.90464,1.90463,1.90463,24300000.0
2006-08-08 07:51:00,1.90474,1.90482,1.90474,1.90478,7200000.0
2006-08-08 07:52:00,1.90484,1.90491,1.90484,1.90491,36699999.0
2006-08-08 07:53:00,1.90493,1.90493,1.90482,1.90485,73700000.0
2006-08-08 07:54:00,1.90488,1.90488,1.9048,1.90481,20800000.0
2006-08-08 07:55:00,1.90481,1.90485,1.90481,1.90485,14800000.0
2006-08-08 07:56:00,1.90491,1.90492,1.90491,1.90492,19200000.0
2006-08-08 07:57:00,1.9049,1.9049,1.9049,1.9049,18100000.0
2006-08-08 07:58:00,1.90488,1.90496,1.90488,1.90495,40300000.0
2006-08-08 07:59:00,1.90497,1.90546,1.90497,1.90546,39300000.0
2006-08-08 08:00:00,1.9054,1.90542,1.9052,1.9052,78800001.0
2006-08-08 08:01:00,1.90516,1.90523,1.90505,1.90506,101899998.0
2006-08-08 08:02:00,1.90504,1.90504,1.90487,1.9049,67199999.0
2006-08-08 08:03:00,1.90497,1.90523,1.90497,1.90523,50700000.0
2006-08-08 08:04:00,1.90531,1.90558,1.90525,1.90558,117600002.0
2006-08-08 08:05:00,1.90563,1.90563,1.90547,1.9056,70999998.0
2006-08-08 08:06:00,1.90554,1.90579,1.90553,1.90579,35900000.0
2006-08-08 08:07:00,1.90578,1.90586,1.90572,1.90572,32646994.0
2006-08-08 08:08:00,1.90577,1.90581,1.90574,1.90577,16600000.0
2006-08-08 08:09:00,1.90569,1.90587,1.90569,1.90587,31900000.0
2006-08-08 08:10:00,1.90578,1.9058,1.90566,1.90568,114499998.0
2006-08-08 08:11:00,1.90568,1.90568,1.90565,1.90565,37200000.0
2006-08-08 08:12:00,1.90563,1.9057,1.90558,1.90558,92700001.0
2006-08-08 08:13:00,1.90547,1.90547,1.90523,1.90523,18600000.0
2006-08-08 08:14:00,1.90524,1.90529,1.90524,1.90529,51300000.0
2006-08-08 08:15:00,1.9053,1.9053,1.90483,1.90483,99700001.0
2006-08-08 08:16:00,1.9047,1.9048,1.9047,1.9048,27600000.0
2006-08-08 08:17:00,1.9049,1.90499,1.9049,1.90497,20100000.0
2006-08-08 08:18:00,1.90495,1.90498,1.90485,1.90485,42300001.0
2006-08-08 08:19:00,1.90489,1.90494,1.90483,1.90488,61499999.0
2006-08-08 08:20:00,1.90487,1.90487,1.90465,1.90465,51700000.0
2006-08-08 08:21:00,1.90459,1.90481,1.90459,1.90476,92100000.0
2006-08-08 08:22:00,1.90488,1.90492,1.90488,1.90492,14200000.0
2006-08-08 08:23:00,1.90497,1.90516,1.90495,1.90495,43600000.0
2006-08-08 08:24:00,1.90492,1.90501,1.90484,1.90495,66200000.0
2006-08-08 08:25:00,1.9049,1.90496,1.90466,1.90471,41900000.0
2006-08-08 08:26:00,1.90468,1.9047,1.90454,1.90463,106299999.0
2006-08-08 08:27:00,1.90465,1.90478,1.90464,1.90464,54800000.0
2006-08-08 08:28:00,1.90462,1.90475,1.90462,1.9047,100500000.0
2006-08-08 08:29:00,1.90478,1.90478,1.90471,1.90471,46600000.0
2006-08-08 08:30:00,1.90466,1.9047,1.90462,1.90465,69300000.0
2006-08-08 08:31:00,1.90468,1.90487,1.90468,1.90485,57100000.0
2006-08-08 08:32:00,1.9049,1.90494,1.9049,1.90491,33800000.0
2006-08-08 08:33:00,1.90488,1.90488,1.90486,1.90486,21300000.0
2006-08-08 08:34:00,1.90487,1.90503,1.90487,1.90493,30900000.0
2006-08-08 08:35:00,1.90489,1.90491,1.90484,1.9049,58900000.0
2006-08-08 08:36:00,1.90481,1.90482,1.90481,1.90482,10300000.0
2006-08-08 08:37:00,1.90465,1.90478,1.90465,1.90469,45700000.0
2006-08-08 08:38:00,1.90476,1.90479,1.90456,1.90456,12500000.0
2006-08-08 08:39:00,1.90465,1.90473,1.90465,1.90473,52200000.0
2006-08-08 08:40:00,1.90473,1.9048,1.9047,1.90475,88400000.0
2006-08-08 08:41:00,1.90479,1.90479,1.90465,1.9047,105999997.0
2006-08-08 08:42:00,1.90476,1.90479,1.90469,1.90479,73000000.0
2006-08-08 08:43:00,1.90482,1.90491,1.90472,1.9048,77700000.0
2006-08-08 08:44:00,1.90485,1.90496,1.90485,1.90493,62200000.0
2006-08-08 08:45:00,1.90507,1.90507,1.90501,1.90505,49600000.0
2006-08-08 08:46:00,1.90512,1.90523,1.90499,1.90499,52799999.0
2006-08-08 08:47:00,1.90505,1.90525,1.90505,1.9052,49500001.0
2006-08-08 08:48:00,1.9052,1.9052,1.90505,1.90505,76900001.0
2006-08-08 08:49:00,1.90505,1.90505,1.90482,1.90489,55500001.0
2006-08-08 08:50:00,1.90486,1.90494,1.90484,1.9049,89300000.0
2006-08-08 08:51:00,1.90491,1.90505,1.90482,1.90505,113100002.0
2006-08-08 08:52:00,1.90501,1.90511,1.90491,1.90501,89699998.0
2006-08-08 08:53:00,1.90497,1.90513,1.90497,1.90513,69900001.0
2006-08-08 08:54:00,1.90508,1.90515,1.90503,1.90506,57000000.0
2006-08-08 08:55:00,1.90502,1.90502,1.9049,1.90502,18500000.0
2006-08-08 08:56:00,1.90507,1.90507,1.90465,1.90465,127000001.0
2006-08-08 08:57:00,1.90473,1.90499,1.90473,1.90491,82199998.0
2006-08-08 08:58:00,1.9049,1.9049,1.90473,1.90478,76599999.0
2006-08-08 08:59:00,1.90495,1.9052,1.90495,1.90515,29500000.0
2006-08-08 09:00:00,1.90517,1.90518,1.90508,1.9051,132799999.0
2006-08-08 09:01:00,1.90512,1.9056,1.9051,1.9056,67000000.0
2006-08-08 09:02:00,1.90563,1.90637,1.90555,1.90625,64700001.0
2006-08-08 09:03:00,1.9063,1.90663,1.90624,1.90656,90899999.0
2006-08-08 09:04:00,1.90666,1.90686,1.90657,1.90663,107500001.0
2006-08-08 09:05:00,1.90665,1.90665,1.90652,1.90652,35500001.0
2006-08-08 09:06:00,1.90657,1.90657,1.90642,1.90647,57100000.0
2006-08-08 09:07:00,1.90639,1.90651,1.90636,1.90636,142300001.0
2006-08-08 09:08:00,1.90633,1.9064,1.90625,1.90635,27200000.0
2006-08-08 09:09:00,1.90637,1.90637,1.90617,1.90625,103300001.0
2006-08-08 09:10:00,1.90623,1.90623,1.90607,1.90614,18000000.0
2006-08-08 09:11:00,1.90606,1.90606,1.90583,1.90583,62600000.0
2006-08-08 09:12:00,1.90582,1.90582,1.90556,1.90559,90200003.0
2006-08-08 09:13:00,1.90549,1.90551,1.9053,1.90533,85200001.0
2006-08-08 09:14:00,1.90534,1.90561,1.90532,1.90557,33699999.0
2006-08-08 09:15:00,1.90537,1.90537,1.90502,1.90505,38000000.0
2006-08-08 09:16:00,1.90512,1.90542,1.90512,1.90535,42500000.0
2006-08-08 09:17:00,1.90538,1.90549,1.90534,1.90538,49000000.0
2006-08-08 09:18:00,1.90543,1.90557,1.90543,1.90557,48200000.0
2006-08-08 09:19:00,1.90576,1.9061,1.90576,1.90608,47000000.0
2006-08-08 09:20:00,1.906,1.906,1.9059,1.9059,17900000.0
2006-08-08 09:21:00,1.9058,1.90588,1.90574,1.90583,76000000.0
2006-08-08 09:22:00,1.90585,1.90595,1.90585,1.90595,21000000.0
2006-08-08 09:23:00,1.90598,1.90598,1.90577,1.9059,68800002.0
2006-08-08 09:24:00,1.90596,1.90603,1.90596,1.90601,93299997.0
2006-08-08 09:25:00,1.90587,1.90604,1.90584,1.90584,52400001.0
2006-08-08 09:26:00,1.90573,1.90585,1.90563,1.90571,93900002.0
2006-08-08 09:27:00,1.90568,1.90579,1.90564,1.90579,24099999.0
2006-08-08 09:28:00,1.90569,1.90583,1.9055,1.9055,67800001.0
2006-08-08 09:29:00,1.90546,1.90553,1.9054,1.90552,63600000.0
2006-08-08 09:30:00,1.90542,1.90556,1.90536,1.90556,73300000.0
2006-08-08 09:31:00,1.90555,1.9057,1.90555,1.90562,61300000.0
2006-08-08 09:32:00,1.90555,1.90555,1.90542,1.90542,12000000.0
2006-08-08 09:33:00,1.9054,1.90543,1.9053,1.90543,58699999.0
2006-08-08 09:34:00,1.9054,1.90544,1.90538,1.9054,101899998.0
2006-08-08 09:35:00,1.90535,1.90543,1.90531,1.90543,73500000.0
2006-08-08 09:36:00,1.90536,1.90558,1.90536,1.90554,41600000.0
2006-08-08 09:37:00,1.90555,1.90575,1.90555,1.9057,45700000.0
2006-08-08 09:38:00,1.90578,1.90583,1.90572,1.90578,22800000.0
2006-08-08 09:39:00,1.90564,1.90582,1.90564,1.90567,129000003.0
2006-08-08 09:40:00,1.90561,1.90564,1.90558,1.90558,61599998.0
2006-08-08 09:41:00,1.90525,1.90537,1.90525,1.90534,34770001.0
2006-08-08 09:42:00,1.90543,1.90547,1.90541,1.90541,30100000.0
2006-08-08 09:43:00,1.9054,1.90541,1.90535,1.90535,15600000.0
2006-08-08 09:44:00,1.90542,1.90544,1.90533,1.90537,83500001.0
2006-08-08 09:45:00,1.90532,1.90536,1.90532,1.90532,54800001.0
2006-08-08 09:46:00,1.9054,1.9054,1.90529,1.90536,87200001.0
2006-08-08 09:47:00,1.90535,1.90544,1.90535,1.90539,24100000.0
2006-08-08 09:48:00,1.90545,1.90547,1.90537,1.90537,130300001.0
2006-08-08 09:49:00,1.90535,1.90535,1.90505,1.90505,120200000.0
2006-08-08 09:50:00,1.90504,1.90516,1.90501,1.90516,31800000.0
2006-08-08 09:51:00,1.9052,1.9052,1.90502,1.90516,47300000.0
2006-08-08 09:52:00,1.9051,1.90516,1.90506,1.90506,84900000.0
2006-08-08 09:53:00,1.905,1.905,1.9048,1.90483,72700001.0
2006-08-08 09:54:00,1.9048,1.9051,1.9048,1.9051,51500000.0
2006-08-08 09:55:00,1.90518,1.90538,1.90509,1.90534,44000001.0
2006-08-08 09:56:00,1.9054,1.9054,1.9051,1.90512,28750000.0
2006-08-08 09:57:00,1.9051,1.90515,1.90505,1.90505,53800001.0
2006-08-08 09:58:00,1.90508,1.90508,1.90504,1.90507,30800000.0
2006-08-08 09:59:00,1.90515,1.90544,1.90515,1.90544,38400000.0
2006-08-08 10:00:00,1.90552,1.90579,1.90552,1.90566,54100002.0
2006-08-08 10:01:00,1.90569,1.90583,1.90569,1.9057,94199998.0
2006-08-08 10:02:00,1.90562,1.90565,1.90557,1.90565,43700000.0
2006-08-08 10:03:00,1.90592,1.90615,1.90591,1.90607,25000000.0
2006-08-08 10:04:00,1.90618,1.9062,1.9061,1.90612,84500003.0
2006-08-08 10:05:00,1.90612,1.90614,1.906,1.906,39600000.0
2006-08-08 10:06:00,1.90597,1.90602,1.90563,1.90563,104300001.0
2006-08-08 10:07:00,1.90563,1.90563,1.90546,1.90555,40500000.0
2006-08-08 10:08:00,1.9053,1.9053,1.90486,1.90495,53799999.0
2006-08-08 10:09:00,1.90511,1.9054,1.90509,1.9054,28800000.0
2006-08-08 10:10:00,1.90552,1.90568,1.90552,1.9056,59000000.0
2006-08-08 10:11:00,1.90554,1.90554,1.90544,1.90544,33100000.0
2006-08-08 10:12:00,1.90548,1.90563,1.90545,1.90563,43100000.0
2006-08-08 10:13:00,1.90551,1.90551,1.90537,1.90539,69099999.0
2006-08-08 10:14:00,1.90544,1.9056,1.90543,1.90559,54100000.0
2006-08-08 10:15:00,1.90558,1.90558,1.90522,1.90535,48000000.0
2006-08-08 10:16:00,1.90537,1.90537,1.90512,1.90512,55300000.0
2006-08-08 10:17:00,1.90515,1.90526,1.90506,1.90506,70500002.0
2006-08-08 10:18:00,1.90502,1.90538,1.90502,1.90538,39400000.0
2006-08-08 10:19:00,1.90539,1.9055,1.90539,1.9055,47600000.0
2006-08-08 10:20:00,1.90543,1.90553,1.90541,1.90552,42800000.0
2006-08-08 10:21:00,1.90553,1.90553,1.90543,1.90551,72800000.0
2006-08-08 10:22:00,1.90557,1.90565,1.90546,1.9055,74100002.0
2006-08-08 10:23:00,1.90548,1.90558,1.90545,1.90553,69300000.0
2006-08-08 10:24:00,1.90552,1.90554,1.90548,1.9055,30200001.0
2006-08-08 10:25:00,1.90548,1.90564,1.90547,1.90559,54200000.0
2006-08-08 10:26:00,1.90558,1.90558,1.90546,1.90547,50050000.0
2006-08-08 10:27:00,1.90552,1.90565,1.90552,1.9056,58000000.0
2006-08-08 10:28:00,1.90564,1.90576,1.90564,1.90576,46800000.0
2006-08-08 10:29:00,1.90569,1.90582,1.90567,1.90578,50999999.0
2006-08-08 10:30:00,1.90587,1.90587,1.90568,1.90568,94900000.0
2006-08-08 10:31:00,1.90566,1.90573,1.90554,1.90555,39300000.0
2006-08-08 10:32:00,1.90547,1.90547,1.90541,1.90541,40900000.0
2006-08-08 10:33:00,1.90551,1.90554,1.90551,1.90554,30000000.0
2006-08-08 10:34:00,1.90559,1.90561,1.9054,1.9055,66399998.0
2006-08-08 10:35:00,1.90544,1.90551,1.90544,1.90545,48700000.0
2006-08-08 10:36:00,1.90546,1.90557,1.90545,1.9055,109199998.0
2006-08-08 10:37:00,1.90548,1.90548,1.90536,1.90545,110900001.0
2006-08-08 10:38:00,1.90543,1.90559,1.90542,1.90559,102699998.0
2006-08-08 10:39:00,1.90558,1.90567,1.90553,1.90553,92600002.0
2006-08-08 10:40:00,1.9056,1.90565,1.90558,1.90565,56700000.0
2006-08-08 10:41:00,1.90558,1.90588,1.90558,1.90588,51600000.0
2006-08-08 10:42:00,1.90608,1.90619,1.90608,1.90612,72700000.0
2006-08-08 10:43:00,1.90615,1.90615,1.90603,1.90606,106550001.0
2006-08-08 10:44:00,1.90607,1.90607,1.90587,1.90592,94600002.0
2006-08-08 10:45:00,1.90597,1.9061,1.90586,1.90602,56300000.0
2006-08-08 10:46:00,1.906,1.90605,1.90599,1.906,38700000.0
2006-08-08 10:47:00,1.90595,1.90595,1.90586,1.90593,44400000.0
2006-08-08 10:48:00,1.90589,1.90597,1.90583,1.90597,48800000.0
2006-08-08 10:49:00,1.90594,1.90594,1.90578,1.90581,85099999.0
2006-08-08 10:50:00,1.90587,1.90592,1.90577,1.90588,102600001.0
2006-08-08 10:51:00,1.90597,1.90597,1.90573,1.90573,61499999.0
2006-08-08 10:52:00,1.90569,1.9057,1.90555,1.90555,84399999.0
2006-08-08 10:53:00,1.90552,1.9056,1.90543,1.90547,69500001.0
2006-08-08 10:54:00,1.90551,1.9058,1.90551,1.9058,32100000.0
2006-08-08 10:55:00,1.90588,1.90598,1.90577,1.90583,124800003.0
2006-08-08 10:56:00,1.90576,1.90582,1.9055,1.9055,57599999.0
2006-08-08 10:57:00,1.90557,1.90568,1.90554,1.90568,57400000.0
2006-08-08 10:58:00,1.90574,1.90576,1.90558,1.90576,99799999.0
2006-08-08 10:59:00,1.90583,1.90594,1.90583,1.9059,49700000.0
2006-08-08 11:00:00,1.90583,1.90583,1.90561,1.90573,53500000.0
2006-08-08 11:01:00,1.90573,1.90578,1.90567,1.90578,62800000.0
2006-08-08 11:02:00,1.90578,1.90588,1.90574,1.90588,90699998.0
2006-08-08 11:03:00,1.906,1.90603,1.90596,1.90596,46200000.0
2006-08-08 11:04:00,1.90601,1.90601,1.90581,1.90581,28900000.0
2006-08-08 11:05:00,1.90577,1.90577,1.90558,1.90567,78800002.0
2006-08-08 11:06:00,1.90577,1.90577,1.90563,1.90564,148599997.0
2006-08-08 11:07:00,1.90569,1.90581,1.90568,1.90574,72800001.0
2006-08-08 11:08:00,1.90578,1.90583,1.90575,1.90581,59300001.0
2006-08-08 11:09:00,1.90572,1.90573,1.90569,1.90569,64300000.0
2006-08-08 11:10:00,1.90573,1.90578,1.9057,1.90578,70400000.0
2006-08-08 11:11:00,1.90576,1.90576,1.90564,1.90568,61299999.0
2006-08-08 11:12:00,1.90573,1.90581,1.90571,1.90571,67899999.0
2006-08-08 11:13:00,1.90575,1.90583,1.90568,1.90577,39300000.0
2006-08-08 11:14:00,1.90565,1.9057,1.90548,1.90566,78499999.0
2006-08-08 11:15:00,1.90566,1.90566,1.90543,1.90543,86200001.0
2006-08-08 11:16:00,1.90542,1.90559,1.90542,1.90559,41400000.0
2006-08-08 11:17:00,1.90557,1.90558,1.9055,1.9055,30999999.0
2006-08-08 11:18:00,1.9055,1.90559,1.90536,1.90559,79799999.0
2006-08-08 11:19:00,1.90554,1.90554,1.90539,1.90545,45600000.0
2006-08-08 11:20:00,1.90556,1.90556,1.90554,1.90554,6000000.0
2006-08-08 11:21:00,1.90561,1.90561,1.90536,1.90537,99199999.0
2006-08-08 11:22:00,1.90526,1.90529,1.90513,1.90525,163199998.0
2006-08-08 11:23:00,1.90525,1.9053,1.90521,1.90524,61700000.0
2006-08-08 11:24:00,1.90528,1.9053,1.90518,1.9053,79800002.0
2006-08-08 11:25:00,1.90513,1.90531,1.90513,1.90531,63300000.0
2006-08-08 11:26:00,1.90538,1.9054,1.90532,1.90532,60099999.0
2006-08-08 11:27:00,1.90535,1.90542,1.90531,1.90537,84499999.0
2006-08-08 11:28:00,1.90542,1.90542,1.9053,1.9053,93000001.0
2006-08-08 11:29:00,1.90527,1.90546,1.90527,1.90533,82000000.0
2006-08-08 11:30:00,1.90525,1.90532,1.90514,1.9052,85600001.0
2006-08-08 11:31:00,1.90513,1.90516,1.905,1.90502,64000000.0
2006-08-08 11:32:00,1.90496,1.90518,1.90492,1.90518,117599998.0
2006-08-08 11:33:00,1.90517,1.90524,1.90507,1.90522,80800001.0
2006-08-08 11:34:00,1.90523,1.90523,1.90509,1.90518,122799999.0
2006-08-08 11:35:00,1.90515,1.90523,1.90508,1.90523,91500000.0
2006-08-08 11:36:00,1.90518,1.90528,1.90518,1.90524,51700000.0
2006-08-08 11:37:00,1.9052,1.9052,1.9051,1.90515,29700000.0
2006-08-08 11:38:00,1.90524,1.90529,1.90522,1.90529,55700000.0
2006-08-08 11:39:00,1.90528,1.90531,1.90522,1.90522,14600000.0
2006-08-08 11:40:00,1.90514,1.90528,1.90514,1.90525,42900000.0
2006-08-08 11:41:00,1.90534,1.90542,1.90532,1.90532,99099997.0
2006-08-08 11:42:00,1.90534,1.90544,1.90532,1.90532,136100002.0
2006-08-08 11:43:00,1.90533,1.90541,1.90526,1.90527,61599999.0
2006-08-08 11:44:00,1.90532,1.90542,1.90529,1.90542,85799999.0
2006-08-08 11:45:00,1.90544,1.90547,1.90538,1.90541,74400001.0
2006-08-08 11:46:00,1.90548,1.90554,1.90543,1.90543,94700000.0
2006-08-08 11:47:00,1.90548,1.90552,1.90545,1.9055,127600000.0
2006-08-08 11:48:00,1.90548,1.90554,1.90543,1.90554,67400000.0
2006-08-08 11:49:00,1.9055,1.90557,1.9055,1.9055,48500000.0
2006-08-08 11:50:00,1.90548,1.9055,1.90541,1.9055,86199999.0
2006-08-08 11:51:00,1.90551,1.90553,1.90545,1.9055,31000000.0
2006-08-08 11:52:00,1.9055,1.90558,1.90548,1.90555,89899997.0
2006-08-08 11:53:00,1.9055,1.90555,1.90548,1.90555,53300000.0
2006-08-08 11:54:00,1.90547,1.90549,1.90535,1.90539,82500002.0
2006-08-08 11:55:00,1.90545,1.90545,1.90537,1.90544,39300000.0
2006-08-08 11:56:00,1.90554,1.90566,1.90554,1.90566,30700000.0
2006-08-08 11:57:00,1.90568,1.90568,1.90554,1.90566,92100001.0
2006-08-08 11:58:00,1.90556,1.90566,1.90549,1.90552,41199999.0
2006-08-08 11:59:00,1.90548,1.90561,1.90546,1.90558,85500000.0
2006-08-08 12:00:00,1.90557,1.90575,1.90553,1.90556,83300000.0
2006-08-08 12:01:00,1.90555,1.9057,1.90554,1.90554,50200000.0
2006-08-08 12:02:00,1.90562,1.90562,1.90552,1.90555,71500000.0
2006-08-08 12:03:00,1.90562,1.90564,1.90558,1.9056,53200000.0
2006-08-08 12:04:00,1.9056,1.90564,1.90553,1.90558,60700000.0
2006-08-08 12:05:00,1.90568,1.90573,1.90554,1.90573,60499998.0
2006-08-08 12:06:00,1.9057,1.90575,1.90563,1.90564,27600000.0
2006-08-08 12:07:00,1.9056,1.9056,1.90548,1.90555,98600002.0
2006-08-08 12:08:00,1.90549,1.90562,1.90546,1.90555,117700001.0
2006-08-08 12:09:00,1.90558,1.90561,1.90554,1.90561,56400000.0
2006-08-08 12:10:00,1.90562,1.90568,1.90555,1.90568,10200000.0
2006-08-08 12:11:00,1.90563,1.90568,1.90553,1.90553,56800000.0
2006-08-08 12:12:00,1.90552,1.90562,1.90552,1.90555,68299998.0
2006-08-08 12:13:00,1.90558,1.90567,1.90558,1.90567,54600000.0
2006-08-08 12:14:00,1.90565,1.90576,1.90565,1.90571,20700000.0
2006-08-08 12:15:00,1.90577,1.90577,1.90573,1.90573,7900000.0
2006-08-08 12:16:00,1.90572,1.9059,1.90572,1.90575,69400000.0
2006-08-08 12:17:00,1.9058,1.9058,1.90567,1.90575,53900000.0
2006-08-08 12:18:00,1.90572,1.90572,1.90565,1.90572,44900000.0
2006-08-08 12:19:00,1.9057,1.90578,1.90565,1.90569,108900002.0
2006-08-08 12:20:00,1.9058,1.90584,1.90573,1.90584,47400000.0
2006-08-08 12:21:00,1.90578,1.90587,1.90569,1.90576,56400001.0
2006-08-08 12:22:00,1.9057,1.90579,1.90569,1.90577,110400000.0
2006-08-08 12:23:00,1.90577,1.9058,1.90565,1.90565,77800000.0
2006-08-08 12:24:00,1.9056,1.90565,1.90557,1.9056,83099998.0
2006-08-08 12:25:00,1.9056,1.90562,1.9055,1.90552,86300000.0
2006-08-08 12:26:00,1.90555,1.90555,1.9055,1.9055,30600000.0
2006-08-08 12:27:00,1.90555,1.90566,1.90555,1.90558,50400001.0
2006-08-08 12:28:00,1.90561,1.90564,1.90554,1.9056,144600000.0
2006-08-08 12:29:00,1.90563,1.90563,1.90548,1.90551,96900000.0
2006-08-08 12:30:00,1.90543,1.90547,1.90536,1.9054,83800000.0
2006-08-08 12:31:00,1.90541,1.90552,1.90541,1.90552,92500000.0
2006-08-08 12:32:00,1.90552,1.90552,1.90536,1.9054,95800002.0
2006-08-08 12:33:00,1.90547,1.90552,1.90543,1.90547,70000000.0
2006-08-08 12:34:00,1.90548,1.90548,1.90542,1.90542,20000000.0
2006-08-08 12:35:00,1.90548,1.90553,1.90545,1.90553,19300000.0
2006-08-08 12:36:00,1.90553,1.90553,1.90539,1.90545,139100001.0
2006-08-08 12:37:00,1.90545,1.90569,1.90543,1.90543,43500001.0
2006-08-08 12:38:00,1.90537,1.90557,1.90537,1.90552,33200000.0
2006-08-08 12:39:00,1.90544,1.90556,1.90544,1.90555,26800000.0
2006-08-08 12:40:00,1.90558,1.90577,1.90556,1.90566,57400000.0
2006-08-08 12:41:00,1.90551,1.90562,1.90551,1.90562,34499999.0
2006-08-08 12:42:00,1.90561,1.90571,1.90558,1.90568,32700000.0
2006-08-08 12:43:00,1.9057,1.90575,1.90565,1.90575,97000000.0
2006-08-08 12:44:00,1.9057,1.90575,1.90565,1.90568,57100000.0
2006-08-08 12:45:00,1.9056,1.9056,1.90521,1.9053,54800000.0
2006-08-08 12:46:00,1.90525,1.90525,1.90516,1.90518,24300000.0
2006-08-08 12:47:00,1.90496,1.90512,1.90468,1.90506,76500001.0
2006-08-08 12:48:00,1.90523,1.90564,1.90523,1.90553,57700000.0
2006-08-08 12:49:00,1.90559,1.90564,1.90539,1.90562,117200000.0
2006-08-08 12:50:00,1.90565,1.90575,1.90557,1.90575,84699999.0
2006-08-08 12:51:00,1.90567,1.90571,1.90564,1.90567,63300000.0
2006-08-08 12:52:00,1.90559,1.90567,1.90555,1.90555,69300000.0
2006-08-08 12:53:00,1.90555,1.90576,1.9055,1.90564,56599999.0
2006-08-08 12:54:00,1.90559,1.90566,1.90551,1.90561,47600000.0
2006-08-08 12:55:00,1.90558,1.90565,1.90556,1.90565,62399999.0
2006-08-08 12:56:00,1.90564,1.90571,1.90555,1.9056,63700000.0
2006-08-08 12:57:00,1.90561,1.90564,1.90555,1.90564,113500002.0
2006-08-08 12:58:00,1.90561,1.90561,1.9055,1.90558,122699999.0
2006-08-08 12:59:00,1.90527,1.90559,1.90527,1.90559,93700000.0
2006-08-08 13:00:00,1.90557,1.90568,1.90556,1.90568,82799999.0
2006-08-08 13:01:00,1.90557,1.90564,1.90552,1.90564,40800000.0
2006-08-08 13:02:00,1.9056,1.90566,1.90545,1.90545,123700001.0
2006-08-08 13:03:00,1.90548,1.9055,1.90542,1.90543,83800002.0
2006-08-08 13:04:00,1.9054,1.90545,1.9054,1.90543,61600000.0
2006-08-08 13:05:00,1.90541,1.90549,1.90541,1.90543,44200000.0
2006-08-08 13:06:00,1.90556,1.90556,1.90534,1.90536,86099999.0
2006-08-08 13:07:00,1.90542,1.90558,1.90542,1.90558,144000000.0
2006-08-08 13:08:00,1.90558,1.90558,1.90542,1.90555,113699998.0
2006-08-08 13:09:00,1.90549,1.90551,1.9054,1.9054,72899999.0
2006-08-08 13:10:00,1.90544,1.90551,1.90538,1.90542,120799999.0
2006-08-08 13:11:00,1.90545,1.90557,1.90545,1.90557,62299998.0
2006-08-08 13:12:00,1.90555,1.9056,1.90544,1.9056,95899999.0
2006-08-08 13:13:00,1.9054,1.90548,1.9054,1.9054,42900000.0
2006-08-08 13:14:00,1.90541,1.90552,1.9054,1.90551,51000000.0
2006-08-08 13:15:00,1.9055,1.9055,1.90528,1.90535,20700000.0
2006-08-08 13:16:00,1.90534,1.90534,1.9053,1.9053,105700001.0
2006-08-08 13:17:00,1.90532,1.90532,1.90519,1.90528,58999999.0
2006-08-08 13:18:00,1.90526,1.90526,1.90508,1.9051,46000000.0
2006-08-08 13:19:00,1.90521,1.90525,1.90516,1.90525,58600001.0
2006-08-08 13:20:00,1.9052,1.9052,1.90506,1.90506,64700000.0
2006-08-08 13:21:00,1.9051,1.90513,1.90503,1.90503,57000000.0
2006-08-08 13:22:00,1.90505,1.90508,1.90496,1.90496,24600000.0
2006-08-08 13:23:00,1.90503,1.90511,1.90503,1.90504,36399999.0
2006-08-08 13:24:00,1.90497,1.90502,1.90491,1.90491,33100000.0
2006-08-08 13:25:00,1.90495,1.90501,1.90495,1.90501,55199999.0
2006-08-08 13:26:00,1.90501,1.90505,1.90492,1.90492,101400000.0
2006-08-08 13:27:00,1.90496,1.90523,1.90492,1.90523,109999999.0
2006-08-08 13:28:00,1.90524,1.90532,1.9052,1.9052,63800001.0
2006-08-08 13:29:00,1.90519,1.90529,1.90517,1.90524,116000000.0
2006-08-08 13:30:00,1.90527,1.90541,1.90527,1.90533,149400002.0
2006-08-08 13:31:00,1.90541,1.90541,1.90533,1.90533,20900000.0
2006-08-08 13:32:00,1.90528,1.90536,1.9052,1.9052,59199999.0
2006-08-08 13:33:00,1.90515,1.90527,1.90515,1.90522,46100000.0
2006-08-08 13:34:00,1.9052,1.90528,1.90516,1.9052,100699999.0
2006-08-08 13:35:00,1.90523,1.90523,1.90515,1.90519,38800000.0
2006-08-08 13:36:00,1.90527,1.90533,1.90524,1.90533,164799999.0
2006-08-08 13:37:00,1.90533,1.90546,1.9053,1.90538,115999998.0
2006-08-08 13:38:00,1.90538,1.9054,1.9053,1.90536,136300001.0
2006-08-08 13:39:00,1.90542,1.90548,1.9054,1.9054,95500003.0
2006-08-08 13:40:00,1.90543,1.90543,1.90532,1.90538,57000000.0
2006-08-08 13:41:00,1.9054,1.9054,1.90529,1.90529,77100000.0
2006-08-08 13:42:00,1.90532,1.90545,1.90529,1.9054,39000000.0
2006-08-08 13:43:00,1.90538,1.90542,1.90538,1.90542,22499999.0
2006-08-08 13:44:00,1.90539,1.90543,1.90533,1.90543,81600002.0
2006-08-08 13:45:00,1.90539,1.9055,1.90539,1.9055,65000001.0
2006-08-08 13:46:00,1.90545,1.90545,1.90535,1.90539,31500000.0
2006-08-08 13:47:00,1.90538,1.9054,1.9053,1.9053,39400000.0
2006-08-08 13:48:00,1.90543,1.90562,1.9054,1.90562,64600000.0
2006-08-08 13:49:00,1.90562,1.90562,1.90531,1.90545,37500000.0
2006-08-08 13:50:00,1.90545,1.90545,1.90538,1.9054,29700000.0
2006-08-08 13:51:00,1.9054,1.90549,1.9054,1.90545,75000000.0
2006-08-08 13:52:00,1.90543,1.90543,1.90506,1.9051,62400000.0
2006-08-08 13:53:00,1.90509,1.90529,1.90509,1.90523,39200000.0
2006-08-08 13:54:00,1.90526,1.90545,1.90526,1.90545,43500000.0
2006-08-08 13:55:00,1.9054,1.9054,1.90535,1.9054,51500000.0
2006-08-08 13:56:00,1.90547,1.90547,1.90534,1.90538,66500000.0
2006-08-08 13:57:00,1.9054,1.9054,1.90532,1.90535,63900001.0
2006-08-08 13:58:00,1.90538,1.90551,1.90538,1.90543,50100001.0
2006-08-08 13:59:00,1.90553,1.90562,1.90553,1.90557,52300000.0
2006-08-08 14:00:00,1.90558,1.90558,1.90548,1.90548,115499998.0
2006-08-08 14:01:00,1.90552,1.90552,1.90541,1.90548,118299999.0
2006-08-08 14:02:00,1.90554,1.90563,1.90545,1.90545,50699999.0
2006-08-08 14:03:00,1.9055,1.9055,1.9052,1.9052,77700000.0
2006-08-08 14:04:00,1.90524,1.90542,1.90524,1.90535,35500000.0
2006-08-08 14:05:00,1.90533,1.90547,1.90533,1.90545,67700000.0
2006-08-08 14:06:00,1.90533,1.90533,1.90518,1.90518,34400000.0
2006-08-08 14:07:00,1.90524,1.9054,1.90524,1.90539,59100000.0
2006-08-08 14:08:00,1.90543,1.90543,1.9053,1.90536,55900000.0
2006-08-08 14:09:00,1.90545,1.90549,1.9054,1.90543,68500000.0
2006-08-08 14:10:00,1.90551,1.90552,1.90532,1.90545,84800001.0
2006-08-08 14:11:00,1.90533,1.90555,1.90531,1.90549,50300000.0
2006-08-08 14:12:00,1.90545,1.90551,1.90541,1.90541,55200000.0
2006-08-08 14:13:00,1.90549,1.90563,1.90527,1.90527,36900000.0
2006-08-08 14:14:00,1.90518,1.90529,1.90517,1.90529,144799996.0
2006-08-08 14:15:00,1.90517,1.90517,1.90508,1.90517,14400000.0
2006-08-08 14:16:00,1.90522,1.90522,1.90509,1.90517,96500002.0
2006-08-08 14:17:00,1.90527,1.90535,1.90519,1.90519,42500000.0
2006-08-08 14:18:00,1.90527,1.90544,1.90527,1.90533,25000000.0
2006-08-08 14:19:00,1.90548,1.90565,1.90548,1.90563,67200000.0
2006-08-08 14:20:00,1.90559,1.90575,1.90559,1.90573,37200000.0
2006-08-08 14:21:00,1.90573,1.90579,1.90567,1.90575,91100000.0
2006-08-08 14:22:00,1.90566,1.90566,1.90548,1.90548,45000000.0
2006-08-08 14:23:00,1.90546,1.90546,1.90535,1.90535,72399998.0
2006-08-08 14:24:00,1.90538,1.90553,1.90533,1.90538,45200000.0
2006-08-08 14:25:00,1.90535,1.9054,1.90528,1.90535,72800000.0
2006-08-08 14:26:00,1.90547,1.90552,1.90542,1.90549,88099999.0
2006-08-08 14:27:00,1.90546,1.90561,1.90543,1.90561,46500000.0
2006-08-08 14:28:00,1.90552,1.9057,1.90552,1.9057,51599999.0
2006-08-08 14:29:00,1.90584,1.90596,1.90583,1.90583,57100000.0
2006-08-08 14:30:00,1.90557,1.90564,1.90511,1.90522,69399999.0
2006-08-08 14:31:00,1.90498,1.90498,1.90478,1.90478,37500000.0
2006-08-08 14:32:00,1.90466,1.90487,1.90458,1.90479,87300000.0
2006-08-08 14:33:00,1.90465,1.90488,1.90465,1.90477,93000001.0
2006-08-08 14:34:00,1.90468,1.90489,1.90466,1.90489,72800000.0
2006-08-08 14:35:00,1.90483,1.90495,1.90471,1.90471,75600000.0
2006-08-08 14:36:00,1.90471,1.9048,1.90462,1.9048,61899999.0
2006-08-08 14:37:00,1.90484,1.90502,1.90482,1.90488,130800002.0
2006-08-08 14:38:00,1.90492,1.90517,1.90492,1.90511,51000001.0
2006-08-08 14:39:00,1.90503,1.90504,1.90475,1.90475,82100002.0
2006-08-08 14:40:00,1.90483,1.90508,1.90483,1.90492,26000000.0
2006-08-08 14:41:00,1.90487,1.90488,1.9048,1.9048,44900000.0
2006-08-08 14:42:00,1.90483,1.90489,1.90451,1.90451,46100000.0
2006-08-08 14:43:00,1.90453,1.90463,1.90443,1.90452,106000001.0
2006-08-08 14:44:00,1.90453,1.90465,1.90445,1.90456,132800000.0
2006-08-08 14:45:00,1.90449,1.9048,1.90449,1.9048,61200000.0
2006-08-08 14:46:00,1.90478,1.90508,1.90478,1.90499,84600001.0
2006-08-08 14:47:00,1.90493,1.90493,1.90477,1.90477,77100000.0
2006-08-08 14:48:00,1.90482,1.90494,1.90482,1.90485,58500000.0
2006-08-08 14:49:00,1.90488,1.9049,1.90482,1.90482,61100000.0
2006-08-08 14:50:00,1.90493,1.90493,1.90479,1.90485,71500000.0
2006-08-08 14:51:00,1.90489,1.90498,1.90484,1.9049,64100000.0
2006-08-08 14:52:00,1.9048,1.9048,1.90457,1.90464,25700000.0
2006-08-08 14:53:00,1.90468,1.90483,1.90465,1.90483,47700001.0
2006-08-08 14:54:00,1.90486,1.90489,1.90479,1.90489,75299998.0
2006-08-08 14:55:00,1.90495,1.90505,1.90493,1.90505,46900000.0
2006-08-08 14:56:00,1.90507,1.90517,1.90502,1.90517,55300000.0
2006-08-08 14:57:00,1.90524,1.90529,1.90516,1.90516,65100000.0
2006-08-08 14:58:00,1.9052,1.90528,1.90517,1.90525,36549999.0
2006-08-08 14:59:00,1.90517,1.90523,1.90514,1.90519,50500000.0
2006-08-08 15:00:00,1.90519,1.90524,1.90515,1.90518,103899997.0
2006-08-08 15:01:00,1.90506,1.90517,1.90506,1.90511,102900001.0
2006-08-08 15:02:00,1.90511,1.90511,1.90501,1.90503,67699998.0
2006-08-08 15:03:00,1.90505,1.90509,1.90498,1.90509,38500000.0
2006-08-08 15:04:00,1.90503,1.90512,1.90502,1.90512,49500000.0
2006-08-08 15:05:00,1.90506,1.90508,1.90497,1.90508,58999999.0
2006-08-08 15:06:00,1.9051,1.90525,1.90508,1.90525,72300002.0
2006-08-08 15:07:00,1.90537,1.90541,1.90503,1.90513,76500000.0
2006-08-08 15:08:00,1.90512,1.90513,1.90495,1.90513,103000002.0
2006-08-08 15:09:00,1.90523,1.90526,1.90494,1.90502,88900001.0
2006-08-08 15:10:00,1.90502,1.90524,1.90502,1.90523,121000000.0
2006-08-08 15:11:00,1.90518,1.90562,1.90514,1.90553,102500002.0
2006-08-08 15:12:00,1.90568,1.90589,1.90549,1.90549,105799998.0
2006-08-08 15:13:00,1.90548,1.90563,1.9054,1.90544,81099999.0
2006-08-08 15:14:00,1.90536,1.90546,1.90531,1.90546,62600000.0
2006-08-08 15:15:00,1.90553,1.90598,1.90553,1.90576,83599999.0
2006-08-08 15:16:00,1.90566,1.90569,1.90556,1.9056,91300001.0
2006-08-08 15:17:00,1.90555,1.90567,1.90548,1.90565,66100000.0
2006-08-08 15:18:00,1.90562,1.90562,1.90532,1.9055,62099999.0
2006-08-08 15:19:00,1.90549,1.90556,1.9054,1.90542,84700000.0
2006-08-08 15:20:00,1.90547,1.90578,1.90543,1.90578,66000000.0
2006-08-08 15:21:00,1.90597,1.90597,1.90577,1.90577,29100000.0
2006-08-08 15:22:00,1.90578,1.90603,1.90576,1.90589,49200000.0
2006-08-08 15:23:00,1.90587,1.90614,1.90581,1.90614,136549999.0
2006-08-08 15:24:00,1.90627,1.90627,1.90606,1.90612,79799999.0
2006-08-08 15:25:00,1.90628,1.90628,1.90613,1.90619,111649999.0
2006-08-08 15:26:00,1.90615,1.90623,1.90606,1.90623,76499999.0
2006-08-08 15:27:00,1.90615,1.90615,1.90592,1.90595,105600000.0
2006-08-08 15:28:00,1.90599,1.90601,1.90562,1.90562,35499999.0
2006-08-08 15:29:00,1.90562,1.90618,1.90562,1.90618,117900001.0
2006-08-08 15:30:00,1.90619,1.90631,1.90615,1.90615,60900000.0
2006-08-08 15:31:00,1.90617,1.90623,1.90613,1.90619,98300000.0
2006-08-08 15:32:00,1.90623,1.9069,1.90623,1.90667,117800002.0
2006-08-08 15:33:00,1.90675,1.90675,1.90652,1.90652,62599999.0
2006-08-08 15:34:00,1.9064,1.90649,1.9064,1.90646,157900000.0
2006-08-08 15:35:00,1.90653,1.90653,1.90634,1.90643,47200000.0
2006-08-08 15:36:00,1.90635,1.90635,1.9063,1.9063,36900000.0
2006-08-08 15:37:00,1.90625,1.90638,1.90625,1.90626,61699999.0
2006-08-08 15:38:00,1.90611,1.90616,1.90592,1.90616,71500000.0
2006-08-08 15:39:00,1.90619,1.90626,1.90618,1.9062,27700000.0
2006-08-08 15:40:00,1.90617,1.90618,1.9061,1.90611,54800000.0
2006-08-08 15:41:00,1.9061,1.90618,1.9061,1.90618,28300000.0
2006-08-08 15:42:00,1.90617,1.90624,1.90607,1.90616,92200001.0
2006-08-08 15:43:00,1.9061,1.90622,1.9061,1.9062,15700000.0
2006-08-08 15:44:00,1.90615,1.90615,1.90615,1.90615,33900000.0
2006-08-08 15:45:00,1.90617,1.9062,1.90615,1.9062,65600000.0
2006-08-08 15:46:00,1.90629,1.90646,1.90629,1.90644,57600000.0
2006-08-08 15:47:00,1.9064,1.90646,1.90628,1.90628,100399998.0
2006-08-08 15:48:00,1.9064,1.90646,1.90628,1.90628,87000000.0
2006-08-08 15:49:00,1.90624,1.90642,1.90623,1.90628,93799999.0
2006-08-08 15:50:00,1.90622,1.9063,1.90619,1.90619,52700002.0
2006-08-08 15:51:00,1.90627,1.90627,1.90612,1.90619,78900000.0
2006-08-08 15:52:00,1.90612,1.90614,1.906,1.90611,118700001.0
2006-08-08 15:53:00,1.90611,1.90615,1.90602,1.90615,33700000.0
2006-08-08 15:54:00,1.90617,1.90621,1.90614,1.90616,31400000.0
2006-08-08 15:55:00,1.90623,1.90636,1.90606,1.90636,49700000.0
2006-08-08 15:56:00,1.90655,1.90675,1.90655,1.90659,72400000.0
2006-08-08 15:57:00,1.90663,1.90674,1.90653,1.90674,37000000.0
2006-08-08 15:58:00,1.90684,1.90711,1.90684,1.90696,51700001.0
2006-08-08 15:59:00,1.90697,1.90726,1.90697,1.90712,114400000.0
2006-08-08 16:00:00,1.9074,1.9077,1.90734,1.9077,52700000.0
2006-08-08 16:01:00,1.9081,1.90811,1.90793,1.90793,103300001.0
2006-08-08 16:02:00,1.90796,1.90814,1.90785,1.90814,42900000.0
2006-08-08 16:03:00,1.90827,1.90834,1.90812,1.90812,51099998.0
2006-08-08 16:04:00,1.90803,1.90812,1.90803,1.90805,150999998.0
2006-08-08 16:05:00,1.90809,1.90813,1.90807,1.90809,41300000.0
2006-08-08 16:06:00,1.90812,1.9083,1.90812,1.9083,25599999.0
2006-08-08 16:07:00,1.9082,1.9083,1.90813,1.90813,115900001.0
2006-08-08 16:08:00,1.908,1.908,1.90777,1.90777,49999999.0
2006-08-08 16:09:00,1.90769,1.9079,1.90769,1.9079,85299999.0
2006-08-08 16:10:00,1.9078,1.90793,1.9078,1.90786,38100000.0
2006-08-08 16:11:00,1.90789,1.908,1.90789,1.90798,28300000.0
2006-08-08 16:12:00,1.90788,1.90788,1.90782,1.90782,76199999.0
2006-08-08 16:13:00,1.90774,1.90774,1.90753,1.90765,69200000.0
2006-08-08 16:14:00,1.90755,1.90766,1.90753,1.90759,75499999.0
2006-08-08 16:15:00,1.90752,1.90752,1.90732,1.90732,36500001.0
2006-08-08 16:16:00,1.90725,1.9074,1.90725,1.90729,66200000.0
2006-08-08 16:17:00,1.90742,1.9075,1.90735,1.90744,81600000.0
2006-08-08 16:18:00,1.90741,1.90753,1.9074,1.9074,59800001.0
2006-08-08 16:19:00,1.90741,1.90749,1.90739,1.90749,67800001.0
2006-08-08 16:20:00,1.90746,1.90746,1.90739,1.90739,17900000.0
2006-08-08 16:21:00,1.90738,1.90738,1.90716,1.90736,90300001.0
2006-08-08 16:22:00,1.90737,1.90737,1.90724,1.90735,69200002.0
2006-08-08 16:23:00,1.90724,1.90728,1.90716,1.90718,68900000.0
2006-08-08 16:24:00,1.90712,1.90712,1.907,1.90706,75900000.0
2006-08-08 16:25:00,1.90708,1.90708,1.90703,1.90703,40400000.0
2006-08-08 16:26:00,1.90696,1.90713,1.90696,1.90708,102999998.0
2006-08-08 16:27:00,1.90713,1.90722,1.90706,1.90707,110700001.0
2006-08-08 16:28:00,1.90713,1.90731,1.90713,1.90715,33100000.0
2006-08-08 16:29:00,1.90719,1.90749,1.90717,1.90749,39800000.0
2006-08-08 16:30:00,1.90742,1.90756,1.90742,1.90748,38000000.0
2006-08-08 16:31:00,1.90745,1.90752,1.90744,1.9075,53800000.0
2006-08-08 16:32:00,1.90747,1.90747,1.90738,1.9074,24900000.0
2006-08-08 16:33:00,1.90733,1.9075,1.9073,1.90742,34500000.0
2006-08-08 16:34:00,1.90752,1.90761,1.90752,1.90757,48900000.0
2006-08-08 16:35:00,1.90752,1.90763,1.90749,1.90756,55000000.0
2006-08-08 16:36:00,1.9075,1.90761,1.9074,1.9074,92199999.0
2006-08-08 16:37:00,1.90731,1.9074,1.90724,1.9074,63199999.0
2006-08-08 16:38:00,1.90738,1.90751,1.90738,1.90749,89000000.0
2006-08-08 16:39:00,1.90739,1.90764,1.90739,1.90751,61400001.0
2006-08-08 16:40:00,1.90739,1.9075,1.90716,1.90739,75799998.0
2006-08-08 16:41:00,1.90717,1.90748,1.90717,1.9074,165100000.0
2006-08-08 16:42:00,1.90743,1.90752,1.90743,1.90748,18100000.0
2006-08-08 16:43:00,1.90757,1.90757,1.90737,1.90737,31700000.0
2006-08-08 16:44:00,1.90747,1.90747,1.9073,1.9073,45200000.0
2006-08-08 16:45:00,1.90728,1.90728,1.9072,1.9072,40400000.0
2006-08-08 16:46:00,1.90728,1.90728,1.90717,1.9072,123699999.0
2006-08-08 16:47:00,1.90717,1.90728,1.90716,1.90723,102300000.0
2006-08-08 16:48:00,1.90731,1.90731,1.90702,1.90702,35200000.0
2006-08-08 16:49:00,1.90707,1.90708,1.907,1.90707,29800000.0
2006-08-08 16:50:00,1.90699,1.90705,1.90693,1.90698,57200000.0
2006-08-08 16:51:00,1.90695,1.90696,1.90684,1.90693,67300001.0
2006-08-08 16:52:00,1.90697,1.90701,1.90692,1.90692,32400000.0
2006-08-08 16:53:00,1.90682,1.90687,1.90679,1.90682,116400000.0
2006-08-08 16:54:00,1.90673,1.90675,1.90661,1.90675,108399998.0
2006-08-08 16:55:00,1.90673,1.90678,1.9066,1.90678,94000002.0
2006-08-08 16:56:00,1.90676,1.9068,1.9067,1.9067,59100000.0
2006-08-08 16:57:00,1.9068,1.90689,1.90673,1.90689,150700001.0
2006-08-08 16:58:00,1.90685,1.90689,1.90663,1.90663,60300000.0
2006-08-08 16:59:00,1.90681,1.90706,1.90661,1.90706,53900000.0
2006-08-08 17:00:00,1.90693,1.90693,1.90662,1.90667,80700000.0
2006-08-08 17:01:00,1.90668,1.90668,1.90662,1.90662,85599999.0
2006-08-08 17:02:00,1.90667,1.90674,1.90663,1.90669,46000000.0
2006-08-08 17:03:00,1.90673,1.90682,1.90673,1.90673,81399999.0
2006-08-08 17:04:00,1.90665,1.90676,1.90665,1.90673,112500001.0
2006-08-08 17:05:00,1.90665,1.90666,1.90657,1.90657,51300000.0
2006-08-08 17:06:00,1.90658,1.90668,1.9065,1.90668,29300000.0
2006-08-08 17:07:00,1.90658,1.90658,1.9064,1.90645,33699999.0
2006-08-08 17:08:00,1.90639,1.90663,1.90639,1.90663,30300000.0
2006-08-08 17:09:00,1.90662,1.90668,1.9064,1.9064,91799999.0
2006-08-08 17:10:00,1.90632,1.90635,1.90615,1.90625,48000000.0
2006-08-08 17:11:00,1.90636,1.90665,1.90636,1.90665,104000001.0
2006-08-08 17:12:00,1.90667,1.90669,1.90651,1.90661,87599999.0
2006-08-08 17:13:00,1.90668,1.90677,1.9066,1.90673,48100000.0
2006-08-08 17:14:00,1.90678,1.90678,1.90661,1.90667,38400000.0
2006-08-08 17:15:00,1.90655,1.90662,1.90642,1.90642,54200000.0
2006-08-08 17:16:00,1.90638,1.90655,1.90634,1.90655,80000000.0
2006-08-08 17:17:00,1.90652,1.90652,1.90642,1.90645,55400000.0
2006-08-08 17:18:00,1.90647,1.90653,1.90636,1.90645,87099999.0
2006-08-08 17:19:00,1.90635,1.90645,1.90635,1.90645,29200000.0
2006-08-08 17:20:00,1.90646,1.90659,1.90617,1.90617,107399998.0
2006-08-08 17:21:00,1.90614,1.90614,1.906,1.906,89000001.0
2006-08-08 17:22:00,1.90593,1.90598,1.90591,1.90592,50900001.0
2006-08-08 17:23:00,1.90586,1.90591,1.90579,1.90582,123199999.0
2006-08-08 17:24:00,1.90567,1.90567,1.90532,1.90532,67900001.0
2006-08-08 17:25:00,1.90554,1.90564,1.90544,1.90546,27600000.0
2006-08-08 17:26:00,1.90555,1.90555,1.90541,1.90552,32800001.0
2006-08-08 17:27:00,1.90574,1.90578,1.90574,1.90578,22700000.0
2006-08-08 17:28:00,1.90609,1.9063,1.90609,1.90628,51000000.0
2006-08-08 17:29:00,1.90637,1.90658,1.90637,1.90652,74800002.0
2006-08-08 17:30:00,1.90645,1.90659,1.90643,1.90658,93400001.0
2006-08-08 17:31:00,1.90652,1.90654,1.90645,1.90652,98400000.0
2006-08-08 17:32:00,1.90652,1.90659,1.9065,1.90658,45300001.0
2006-08-08 17:33:00,1.9067,1.90673,1.9067,1.9067,29500000.0
2006-08-08 17:34:00,1.90677,1.90687,1.90676,1.90687,80299999.0
2006-08-08 17:35:00,1.90695,1.90701,1.90687,1.90697,54800001.0
2006-08-08 17:36:00,1.90701,1.90712,1.90699,1.90712,50900000.0
2006-08-08 17:37:00,1.90711,1.90718,1.90699,1.90702,97900000.0
2006-08-08 17:38:00,1.90702,1.90707,1.90692,1.90692,27700000.0
2006-08-08 17:39:00,1.90683,1.90691,1.90674,1.90687,66899999.0
2006-08-08 17:40:00,1.90679,1.90679,1.90663,1.90663,50500000.0
2006-08-08 17:41:00,1.9067,1.90681,1.9067,1.90677,39600000.0
2006-08-08 17:42:00,1.90677,1.90683,1.90677,1.90677,67700001.0
2006-08-08 17:43:00,1.90678,1.90693,1.90678,1.90684,78399999.0
2006-08-08 17:44:00,1.90678,1.90684,1.9067,1.9068,91000000.0
2006-08-08 17:45:00,1.90675,1.90683,1.90668,1.90683,25400000.0
2006-08-08 17:46:00,1.90687,1.90721,1.90687,1.90721,43000000.0
2006-08-08 17:47:00,1.90727,1.90727,1.90711,1.90725,68799999.0
2006-08-08 17:48:00,1.9072,1.90725,1.90718,1.90718,11700000.0
2006-08-08 17:49:00,1.90716,1.90716,1.90702,1.90702,45400000.0
2006-08-08 17:50:00,1.90701,1.90729,1.90701,1.90725,120999999.0
2006-08-08 17:51:00,1.90728,1.90757,1.90728,1.90752,31700000.0
2006-08-08 17:52:00,1.90743,1.90743,1.90728,1.90735,107399999.0
2006-08-08 17:53:00,1.90725,1.90733,1.90717,1.90722,114899998.0
2006-08-08 17:54:00,1.9071,1.9072,1.90701,1.9072,63800000.0
2006-08-08 17:55:00,1.90727,1.90742,1.90727,1.90742,85100001.0
2006-08-08 17:56:00,1.90739,1.90744,1.90737,1.90744,24300000.0
2006-08-08 17:57:00,1.90735,1.90744,1.90735,1.90744,37799999.0
2006-08-08 17:58:00,1.90752,1.90756,1.90747,1.90751,100700001.0
2006-08-08 17:59:00,1.90747,1.90747,1.90734,1.90734,24100000.0
2006-08-08 18:00:00,1.90743,1.9075,1.90722,1.90722,31200000.0
2006-08-08 18:01:00,1.90714,1.90714,1.90671,1.90671,1002499999.0
2006-08-08 18:02:00,1.90665,1.9067,1.90647,1.90647,1003699998.0
2006-08-08 18:03:00,1.90642,1.90667,1.90642,1.90647,1322399994.0
2006-08-08 18:04:00,1.90658,1.90675,1.90657,1.90661,850249997.0
2006-08-08 18:05:00,1.90656,1.90668,1.90648,1.90659,1149200000.0
2006-08-08 18:06:00,1.90656,1.90656,1.90628,1.90628,949799997.0
2006-08-08 18:07:00,1.90623,1.90623,1.90593,1.90601,1253600007.0
2006-08-08 18:08:00,1.90609,1.90642,1.90609,1.90612,1099650002.0
2006-08-08 18:09:00,1.90612,1.90625,1.90606,1.90606,616800000.0
2006-08-08 18:10:00,1.90603,1.90614,1.90595,1.90596,855599995.0
2006-08-08 18:11:00,1.906,1.90614,1.90595,1.90597,560799998.0
2006-08-08 18:12:00,1.90597,1.90604,1.90589,1.90589,715769999.0
2006-08-08 18:13:00,1.90587,1.90603,1.90582,1.9059,716399994.0
2006-08-08 18:14:00,1.90601,1.90619,1.90599,1.90602,806819993.0
2006-08-08 18:15:00,1.90606,1.90621,1.90606,1.90615,857000001.0
2006-08-08 18:16:00,1.90617,1.90632,1.90613,1.90632,653599999.0
2006-08-08 18:17:00,1.90639,1.90667,1.90639,1.90665,525400000.0
2006-08-08 18:18:00,1.90665,1.90673,1.90644,1.90649,788320003.0
2006-08-08 18:19:00,1.90656,1.90671,1.90647,1.90648,572300006.0
2006-08-08 18:20:00,1.90652,1.90673,1.90652,1.90673,400000002.0
2006-08-08 18:21:00,1.9068,1.90691,1.90676,1.90682,773799991.0
2006-08-08 18:22:00,1.90682,1.90688,1.90675,1.9068,491099999.0
2006-08-08 18:23:00,1.90683,1.90683,1.9067,1.90675,848899990.0
2006-08-08 18:24:00,1.90672,1.90672,1.90653,1.90662,997299994.0
2006-08-08 18:25:00,1.90655,1.90688,1.90655,1.90688,718496999.0
2006-08-08 18:26:00,1.90689,1.90693,1.90675,1.90693,479100004.0
2006-08-08 18:27:00,1.90693,1.90693,1.9068,1.90686,819049999.0
2006-08-08 18:28:00,1.90687,1.90695,1.90682,1.90694,384400005.0
2006-08-08 18:29:00,1.90692,1.907,1.90684,1.90691,634999998.0
2006-08-08 18:30:00,1.90693,1.90702,1.90686,1.90686,695549993.0
2006-08-08 18:31:00,1.90688,1.90701,1.90688,1.90691,458249999.0
2006-08-08 18:32:00,1.90689,1.90694,1.90682,1.90685,369400004.0
2006-08-08 18:33:00,1.90686,1.90695,1.90684,1.9069,763099998.0
2006-08-08 18:34:00,1.90687,1.90693,1.90674,1.90677,622500002.0
2006-08-08 18:35:00,1.90673,1.90685,1.9067,1.9067,330100000.0
2006-08-08 18:36:00,1.90665,1.90667,1.90658,1.90665,115900000.0
2006-08-08 18:37:00,1.90667,1.90669,1.90664,1.90665,131000002.0
2006-08-08 18:38:00,1.9067,1.90675,1.90665,1.90675,185499999.0
2006-08-08 18:39:00,1.90672,1.90678,1.90665,1.90665,317500002.0
2006-08-08 18:40:00,1.90671,1.90686,1.90668,1.90668,358100002.0
2006-08-08 18:41:00,1.90666,1.90685,1.90666,1.90683,365249996.0
2006-08-08 18:42:00,1.90683,1.90684,1.90668,1.90673,158700001.0
2006-08-08 18:43:00,1.90679,1.90682,1.90674,1.90674,86700001.0
2006-08-08 18:44:00,1.90665,1.90684,1.90663,1.90668,400399999.0
2006-08-08 18:45:00,1.90666,1.90679,1.90666,1.90672,246699999.0
2006-08-08 18:46:00,1.90669,1.90671,1.90652,1.90652,206400001.0
2006-08-08 18:47:00,1.90653,1.90661,1.90652,1.90656,245399998.0
2006-08-08 18:48:00,1.9065,1.9066,1.9065,1.9066,356500001.0
2006-08-08 18:49:00,1.90656,1.90656,1.90631,1.90631,116800002.0
2006-08-08 18:50:00,1.90632,1.90641,1.90627,1.9063,206199998.0
2006-08-08 18:51:00,1.90634,1.90641,1.90622,1.90626,417500001.0
2006-08-08 18:52:00,1.90628,1.90638,1.90624,1.90635,509199996.0
2006-08-08 18:53:00,1.90635,1.90651,1.90635,1.9065,418200000.0
2006-08-08 18:54:00,1.90656,1.90667,1.9065,1.90662,288746996.0
2006-08-08 18:55:00,1.90666,1.90667,1.9065,1.90652,647299995.0
2006-08-08 18:56:00,1.9065,1.90657,1.90643,1.90657,272500004.0
2006-08-08 18:57:00,1.9064,1.9064,1.90606,1.90625,433200001.0
2006-08-08 18:58:00,1.90624,1.90624,1.90608,1.90608,696700001.0
2006-08-08 18:59:00,1.9061,1.90634,1.9061,1.90616,507999999.0
2006-08-08 19:00:00,1.90617,1.90638,1.90617,1.90629,213900001.0
2006-08-08 19:01:00,1.90648,1.90655,1.90648,1.9065,71200000.0
2006-08-08 19:02:00,1.90652,1.9067,1.9065,1.9065,344299997.0
2006-08-08 19:03:00,1.90644,1.90646,1.90622,1.90629,559400003.0
2006-08-08 19:04:00,1.90638,1.9065,1.90634,1.90642,347900002.0
2006-08-08 19:05:00,1.9064,1.9064,1.90635,1.9064,146800000.0
2006-08-08 19:06:00,1.9064,1.9064,1.90623,1.90636,721700003.0
2006-08-08 19:07:00,1.9063,1.90635,1.90627,1.90635,383599999.0
2006-08-08 19:08:00,1.9063,1.90635,1.90623,1.90635,465369999.0
2006-08-08 19:09:00,1.90632,1.90632,1.90613,1.90617,333999996.0
2006-08-08 19:10:00,1.90614,1.90625,1.90611,1.90617,310899999.0
2006-08-08 19:11:00,1.90618,1.9062,1.90609,1.90609,135200001.0
2006-08-08 19:12:00,1.90607,1.90611,1.90601,1.90601,204999999.0
2006-08-08 19:13:00,1.90604,1.90613,1.90591,1.90613,425100002.0
2006-08-08 19:14:00,1.9061,1.90617,1.90608,1.90612,245600003.0
2006-08-08 19:15:00,1.9061,1.90618,1.90598,1.90618,317100001.0
2006-08-08 19:16:00,1.90619,1.90623,1.90598,1.90602,102800000.0
2006-08-08 19:17:00,1.90603,1.90612,1.906,1.90605,176699998.0
2006-08-08 19:18:00,1.90602,1.90602,1.9058,1.90586,350999998.0
2006-08-08 19:19:00,1.90587,1.90593,1.9058,1.90593,268399998.0
2006-08-08 19:20:00,1.90594,1.90627,1.90591,1.90603,339800001.0
2006-08-08 19:21:00,1.90605,1.90617,1.90603,1.90603,335599999.0
2006-08-08 19:22:00,1.906,1.90601,1.90588,1.90592,266400001.0
2006-08-08 19:23:00,1.90587,1.90594,1.90577,1.90592,443099997.0
2006-08-08 19:24:00,1.90587,1.906,1.90587,1.90588,130599999.0
2006-08-08 19:25:00,1.90587,1.90593,1.90585,1.90593,54700000.0
2006-08-08 19:26:00,1.90599,1.90602,1.90591,1.90593,289800002.0
2006-08-08 19:27:00,1.90598,1.90602,1.90583,1.9059,438699997.0
2006-08-08 19:28:00,1.9059,1.90603,1.90584,1.90597,310599999.0
2006-08-08 19:29:00,1.90597,1.90618,1.90597,1.9061,291500000.0
2006-08-08 19:30:00,1.90612,1.90622,1.90609,1.90618,523399999.0
2006-08-08 19:31:00,1.90622,1.90633,1.90619,1.90627,355999998.0
2006-08-08 19:32:00,1.90624,1.90624,1.90607,1.90607,472249997.0
2006-08-08 19:33:00,1.90619,1.90674,1.90619,1.90673,253699999.0
2006-08-08 19:34:00,1.90678,1.90683,1.90672,1.90673,227699999.0
2006-08-08 19:35:00,1.9067,1.90678,1.90665,1.90675,304199998.0
2006-08-08 19:36:00,1.90669,1.90669,1.90633,1.90633,339800001.0
2006-08-08 19:37:00,1.90624,1.90635,1.90619,1.90622,248500000.0
2006-08-08 19:38:00,1.90628,1.90628,1.90622,1.90622,100899999.0
2006-08-08 19:39:00,1.90621,1.90627,1.90617,1.90623,205700001.0
2006-08-08 19:40:00,1.90625,1.90654,1.90625,1.90648,467499999.0
2006-08-08 19:41:00,1.90648,1.9065,1.90633,1.90647,334800001.0
2006-08-08 19:42:00,1.90652,1.9066,1.90648,1.90656,159000000.0
2006-08-08 19:43:00,1.90656,1.90658,1.90646,1.90646,88099999.0
2006-08-08 19:44:00,1.90646,1.90655,1.90642,1.90644,440900002.0
2006-08-08 19:45:00,1.9065,1.90667,1.90645,1.90667,201699999.0
2006-08-08 19:46:00,1.90671,1.90676,1.90664,1.90664,298900002.0
2006-08-08 19:47:00,1.90662,1.90666,1.90655,1.90666,119400002.0
2006-08-08 19:48:00,1.90668,1.90675,1.90663,1.90663,149300002.0
2006-08-08 19:49:00,1.90665,1.90673,1.90655,1.90673,300699998.0
2006-08-08 19:50:00,1.90677,1.90686,1.90677,1.90677,282146994.0
2006-08-08 19:51:00,1.90674,1.90681,1.90663,1.90676,302000002.0
2006-08-08 19:52:00,1.90677,1.90689,1.90671,1.90682,190200000.0
2006-08-08 19:53:00,1.90682,1.90682,1.90667,1.9067,116100000.0
2006-08-08 19:54:00,1.9067,1.90671,1.90662,1.90668,210600000.0
2006-08-08 19:55:00,1.90667,1.90674,1.90664,1.90673,56350000.0
2006-08-08 19:56:00,1.9068,1.9068,1.90666,1.90668,294000002.0
2006-08-08 19:57:00,1.90658,1.90666,1.90651,1.90659,405700002.0
2006-08-08 19:58:00,1.90664,1.90696,1.90664,1.90686,301600000.0
2006-08-08 19:59:00,1.90689,1.90703,1.90689,1.90701,250999999.0
2006-08-08 20:00:00,1.90697,1.90699,1.90687,1.90687,205500000.0
2006-08-08 20:01:00,1.90688,1.90702,1.90688,1.90688,288799997.0
2006-08-08 20:02:00,1.9069,1.90706,1.9069,1.90706,136899998.0
2006-08-08 20:03:00,1.90712,1.90733,1.90707,1.90728,108799999.0
2006-08-08 20:04:00,1.90727,1.90727,1.90696,1.90708,243300000.0
2006-08-08 20:05:00,1.90707,1.90732,1.90707,1.90719,129100000.0
2006-08-08 20:06:00,1.90722,1.90742,1.90719,1.9072,204900000.0
2006-08-08 20:07:00,1.90714,1.90714,1.90685,1.90685,130499998.0
2006-08-08 20:08:00,1.90689,1.90716,1.90689,1.90697,315899999.0
2006-08-08 20:09:00,1.90691,1.90707,1.90685,1.90688,150599998.0
2006-08-08 20:10:00,1.90679,1.90679,1.90629,1.90629,105799999.0
2006-08-08 20:11:00,1.90644,1.90675,1.90644,1.9065,75500000.0
2006-08-08 20:12:00,1.90647,1.90731,1.90595,1.90722,554199996.0
2006-08-08 20:13:00,1.90714,1.90714,1.90566,1.90682,179700000.0
2006-08-08 20:14:00,1.90765,1.9124,1.90765,1.9124,114699999.0
2006-08-08 20:15:00,1.91253,1.91266,1.91126,1.91221,383900002.0
2006-08-08 20:16:00,1.91219,1.91348,1.91219,1.91307,138600001.0
2006-08-08 20:17:00,1.9134,1.91387,1.91314,1.9135,103500002.0
2006-08-08 20:18:00,1.91366,1.91395,1.91259,1.91311,162500001.0
2006-08-08 20:19:00,1.91322,1.9133,1.91233,1.91311,134300001.0
2006-08-08 20:20:00,1.91317,1.91352,1.9124,1.91335,226200001.0
2006-08-08 20:21:00,1.91344,1.9137,1.9125,1.9125,168299997.0
2006-08-08 20:22:00,1.91242,1.91247,1.91141,1.91141,137299998.0
2006-08-08 20:23:00,1.91112,1.91112,1.90456,1.90458,425100002.0
2006-08-08 20:24:00,1.90427,1.90693,1.90427,1.90693,135199997.0
2006-08-08 20:25:00,1.90703,1.90735,1.90643,1.90718,465200005.0
2006-08-08 20:26:00,1.90675,1.9074,1.90595,1.90668,413699999.0
2006-08-08 20:27:00,1.9069,1.90884,1.90668,1.90854,293599999.0
2006-08-08 20:28:00,1.90843,1.90845,1.90761,1.90777,284000001.0
2006-08-08 20:29:00,1.90782,1.90927,1.9074,1.9074,192799996.0
2006-08-08 20:30:00,1.90728,1.90771,1.90648,1.90749,821599997.0
2006-08-08 20:31:00,1.90743,1.90773,1.907,1.90711,516599994.0
2006-08-08 20:32:00,1.90728,1.90823,1.90728,1.90815,671270006.0
2006-08-08 20:33:00,1.90836,1.90979,1.90811,1.90979,271499999.0
2006-08-08 20:34:00,1.91031,1.91049,1.90953,1.90973,136399998.0
2006-08-08 20:35:00,1.90932,1.90941,1.90861,1.90861,44800000.0
2006-08-08 20:36:00,1.90852,1.90952,1.90821,1.90883,148299998.0
2006-08-08 20:37:00,1.90875,1.90875,1.90822,1.90874,175800001.0
2006-08-08 20:38:00,1.90905,1.90972,1.90885,1.90918,274646993.0
2006-08-08 20:39:00,1.90919,1.90946,1.90807,1.90807,291199999.0
2006-08-08 20:40:00,1.90815,1.90894,1.90813,1.90885,236370001.0
2006-08-08 20:41:00,1.90871,1.90871,1.90749,1.90841,100800000.0
2006-08-08 20:42:00,1.90854,1.90863,1.90826,1.90842,116199999.0
2006-08-08 20:43:00,1.90837,1.90837,1.90735,1.90751,331300003.0
2006-08-08 20:44:00,1.90745,1.90843,1.90745,1.90822,317900002.0
2006-08-08 20:45:00,1.90846,1.90878,1.90823,1.90878,111800000.0
2006-08-08 20:46:00,1.90878,1.90948,1.9085,1.90882,139200001.0
2006-08-08 20:47:00,1.90881,1.90928,1.90868,1.90928,413200001.0
2006-08-08 20:48:00,1.90925,1.90974,1.90894,1.9093,215600000.0
2006-08-08 20:49:00,1.90933,1.90934,1.90859,1.909,87500000.0
2006-08-08 20:50:00,1.9092,1.91061,1.90901,1.91054,342600000.0
2006-08-08 20:51:00,1.91052,1.91052,1.90958,1.90993,369199999.0
2006-08-08 20:52:00,1.90968,1.90968,1.90915,1.9092,192800001.0
2006-08-08 20:53:00,1.90919,1.90982,1.90867,1.90938,643799998.0
2006-08-08 20:54:00,1.9094,1.90969,1.90892,1.90948,279699998.0
2006-08-08 20:55:00,1.9096,1.90998,1.90936,1.90987,355400003.0
2006-08-08 20:56:00,1.90987,1.91005,1.90953,1.90953,460800000.0
2006-08-08 20:57:00,1.90945,1.91002,1.90915,1.90915,589299998.0
2006-08-08 20:58:00,1.90906,1.90906,1.9084,1.90842,207799996.0
2006-08-08 20:59:00,1.90845,1.90975,1.90843,1.90975,656600000.0
2006-08-08 21:00:00,1.9098,1.9098,1.90898,1.90941,421799999.0
2006-08-08 21:01:00,1.90947,1.90998,1.90947,1.90962,315800002.0
2006-08-08 21:02:00,1.90961,1.90986,1.90948,1.90964,168999997.0
2006-08-08 21:03:00,1.90955,1.90974,1.90946,1.90947,163299999.0
2006-08-08 21:04:00,1.90942,1.90955,1.90939,1.90946,198100000.0
2006-08-08 21:05:00,1.9094,1.90954,1.90903,1.90947,212600001.0
2006-08-08 21:06:00,1.90949,1.90964,1.90945,1.90964,163200000.0
2006-08-08 21:07:00,1.90964,1.9098,1.90944,1.90952,111800001.0
2006-08-08 21:08:00,1.90941,1.90941,1.90922,1.90922,33100000.0
2006-08-08 21:09:00,1.90917,1.90937,1.90917,1.90925,111500000.0
2006-08-08 21:10:00,1.90933,1.9094,1.90928,1.90935,164199996.0
2006-08-08 21:11:00,1.9093,1.9095,1.9093,1.90945,135300001.0
2006-08-08 21:12:00,1.90942,1.90942,1.90925,1.90927,147499998.0
2006-08-08 21:13:00,1.90915,1.90926,1.9087,1.90883,157200001.0
2006-08-08 21:14:00,1.90883,1.90888,1.90874,1.90884,406899995.0
2006-08-08 21:15:00,1.9089,1.90892,1.90873,1.90874,281700002.0
2006-08-08 21:16:00,1.90856,1.90856,1.90801,1.90801,66200000.0
2006-08-08 21:17:00,1.90795,1.90795,1.90769,1.90785,177100003.0
2006-08-08 21:18:00,1.90784,1.90792,1.90784,1.90788,29100000.0
2006-08-08 21:19:00,1.90781,1.90781,1.90648,1.90655,59200000.0
2006-08-08 21:20:00,1.9065,1.90665,1.9061,1.90665,345399999.0
2006-08-08 21:21:00,1.90672,1.90698,1.90668,1.90673,168899998.0
2006-08-08 21:22:00,1.90678,1.90711,1.90673,1.90708,182600001.0
2006-08-08 21:23:00,1.9071,1.9071,1.90691,1.90704,57700000.0
2006-08-08 21:24:00,1.90703,1.90744,1.90703,1.90744,239199998.0
2006-08-08 21:25:00,1.90754,1.90773,1.90754,1.90773,163500003.0
2006-08-08 21:26:00,1.90777,1.90777,1.90756,1.9076,58100000.0
2006-08-08 21:27:00,1.90758,1.90759,1.90747,1.90748,102400000.0
2006-08-08 21:28:00,1.90745,1.90762,1.90741,1.90762,213100000.0
2006-08-08 21:29:00,1.90758,1.90764,1.90751,1.9076,55800000.0
2006-08-08 21:30:00,1.90758,1.90788,1.90755,1.90788,63699998.0
2006-08-08 21:31:00,1.90794,1.90797,1.90787,1.90787,62500000.0
2006-08-08 21:32:00,1.90793,1.90793,1.90765,1.90765,291000001.0
2006-08-08 21:33:00,1.90777,1.90784,1.90771,1.90775,312099999.0
2006-08-08 21:34:00,1.90772,1.90772,1.90754,1.90755,222200001.0
2006-08-08 21:35:00,1.90769,1.90794,1.90769,1.9079,25700000.0
2006-08-08 21:36:00,1.9079,1.90825,1.9079,1.90808,96800000.0
2006-08-08 21:37:00,1.90809,1.90836,1.90805,1.90832,221300000.0
2006-08-08 21:38:00,1.90827,1.90842,1.90819,1.90837,101400001.0
2006-08-08 21:39:00,1.90852,1.90875,1.9082,1.9082,57000000.0
2006-08-08 21:40:00,1.90802,1.90825,1.90797,1.90825,152000001.0
2006-08-08 21:41:00,1.90832,1.90845,1.90832,1.90834,155199999.0
2006-08-08 21:42:00,1.90833,1.90837,1.90829,1.9083,158700001.0
2006-08-08 21:43:00,1.90822,1.90822,1.90808,1.90808,120300000.0
2006-08-08 21:44:00,1.90806,1.90812,1.90806,1.90808,57700000.0
2006-08-08 21:45:00,1.90806,1.9081,1.908,1.9081,75000000.0
2006-08-08 21:46:00,1.9081,1.90813,1.90808,1.90813,146000002.0
2006-08-08 21:47:00,1.90818,1.90836,1.90816,1.90831,241900002.0
2006-08-08 21:48:00,1.9083,1.90841,1.90827,1.90841,97499999.0
2006-08-08 21:49:00,1.90842,1.90856,1.90842,1.90856,116500000.0
2006-08-08 21:50:00,1.90853,1.90872,1.90853,1.90866,141299999.0
2006-08-08 21:51:00,1.90868,1.90883,1.90868,1.90875,135400000.0
2006-08-08 21:52:00,1.90879,1.90882,1.9087,1.90882,40050000.0
2006-08-08 21:53:00,1.90885,1.90885,1.9088,1.9088,151499999.0
2006-08-08 21:54:00,1.90885,1.90889,1.90875,1.90875,104299998.0
2006-08-08 21:55:00,1.90879,1.90892,1.90879,1.90882,175200003.0
2006-08-08 21:56:00,1.90879,1.90883,1.90877,1.90877,102099999.0
2006-08-08 21:57:00,1.9087,1.9087,1.90847,1.90847,88099999.0
2006-08-08 21:58:00,1.90846,1.90853,1.90846,1.90853,145800000.0
2006-08-08 21:59:00,1.90855,1.9088,1.90855,1.90867,408800001.0
2006-08-08 22:00:00,1.90883,1.90903,1.90882,1.90888,161399999.0
2006-08-08 22:01:00,1.90888,1.90888,1.90877,1.90878,71170000.0
2006-08-08 22:02:00,1.9088,1.90892,1.90875,1.90887,148199998.0
2006-08-08 22:03:00,1.90877,1.90877,1.90867,1.90867,120200000.0
2006-08-08 22:04:00,1.90865,1.90878,1.90865,1.90877,301799999.0
2006-08-08 22:05:00,1.90873,1.90873,1.9086,1.90865,122000000.0
2006-08-08 22:06:00,1.90866,1.90873,1.90866,1.90869,45800000.0
2006-08-08 22:07:00,1.90872,1.90872,1.90862,1.90862,39700000.0
2006-08-08 22:08:00,1.90862,1.90864,1.90859,1.90859,73699999.0
2006-08-08 22:09:00,1.90858,1.90858,1.90838,1.90839,48700000.0
2006-08-08 22:10:00,1.90832,1.90844,1.90824,1.90828,163999996.0
2006-08-08 22:11:00,1.90828,1.90839,1.90828,1.90832,54800000.0
2006-08-08 22:12:00,1.90833,1.90845,1.90827,1.9084,217799998.0
2006-08-08 22:13:00,1.90844,1.90844,1.9084,1.90844,111599998.0
2006-08-08 22:14:00,1.90845,1.90845,1.90845,1.90845,64300000.0
2006-08-08 22:15:00,1.90847,1.90847,1.90826,1.90838,344999993.0
2006-08-08 22:16:00,1.90841,1.9085,1.90835,1.90841,247500001.0
2006-08-08 22:17:00,1.90842,1.9085,1.90838,1.9085,21600000.0
2006-08-08 22:18:00,1.90847,1.90847,1.9081,1.9081,56800000.0
2006-08-08 22:19:00,1.90802,1.90802,1.90785,1.90785,47200000.0
2006-08-08 22:20:00,1.90782,1.90789,1.90781,1.90784,119999998.0
2006-08-08 22:21:00,1.90788,1.90788,1.90773,1.90775,79700001.0
2006-08-08 22:22:00,1.90774,1.90784,1.90771,1.90775,121400001.0
2006-08-08 22:23:00,1.90774,1.90785,1.90767,1.90767,187399999.0
2006-08-08 22:24:00,1.90772,1.90785,1.90771,1.9078,35300000.0
2006-08-08 22:25:00,1.90781,1.9079,1.90781,1.90781,160499999.0
2006-08-08 22:26:00,1.90785,1.90791,1.90774,1.90777,64700000.0
2006-08-08 22:27:00,1.90775,1.9078,1.90768,1.90779,83499998.0
2006-08-08 22:28:00,1.90788,1.90792,1.90781,1.90788,73700000.0
2006-08-08 22:29:00,1.90787,1.90792,1.90775,1.90775,201999998.0
2006-08-08 22:30:00,1.90777,1.9078,1.90775,1.90775,118500000.0
2006-08-08 22:31:00,1.90775,1.90775,1.90773,1.90775,37000001.0
2006-08-08 22:32:00,1.90775,1.9078,1.90775,1.90775,230799999.0
2006-08-08 22:33:00,1.90775,1.9078,1.90775,1.90775,105600001.0
2006-08-08 22:34:00,1.9077,1.90779,1.9075,1.9075,155499999.0
2006-08-08 22:35:00,1.90752,1.90767,1.90752,1.90765,34600000.0
2006-08-08 22:36:00,1.90753,1.90753,1.90722,1.90722,27200000.0
2006-08-08 22:37:00,1.90734,1.90734,1.90725,1.90728,128100001.0
2006-08-08 22:38:00,1.90725,1.90735,1.90725,1.9073,62099999.0
2006-08-08 22:39:00,1.90732,1.9074,1.9073,1.9073,54400000.0
2006-08-08 22:40:00,1.90725,1.90729,1.90725,1.90729,95199999.0
2006-08-08 22:41:00,1.90729,1.90737,1.90726,1.90737,77900001.0
2006-08-08 22:42:00,1.90732,1.90732,1.90717,1.90732,19400000.0
2006-08-08 22:43:00,1.90724,1.90724,1.9071,1.90715,108199999.0
2006-08-08 22:44:00,1.90721,1.90732,1.90721,1.90732,137899998.0
2006-08-08 22:45:00,1.90733,1.90735,1.9073,1.90735,91000001.0
2006-08-08 22:46:00,1.90735,1.9074,1.90735,1.90735,47399998.0
2006-08-08 22:47:00,1.9073,1.90734,1.90725,1.90729,77799999.0
2006-08-08 22:48:00,1.90732,1.9074,1.90701,1.90701,19400000.0
2006-08-08 22:49:00,1.9069,1.9069,1.90683,1.90685,87200000.0
2006-08-08 22:50:00,1.90683,1.90694,1.90678,1.9069,49899999.0
2006-08-08 22:51:00,1.90685,1.90687,1.90676,1.90685,26000000.0
2006-08-08 22:52:00,1.9069,1.9069,1.90684,1.90684,27800000.0
2006-08-08 22:53:00,1.90678,1.90678,1.90641,1.90664,43599999.0
2006-08-08 22:54:00,1.90665,1.90667,1.90663,1.90665,60600000.0
2006-08-08 22:55:00,1.90663,1.90664,1.90662,1.90662,4800000.0
2006-08-08 22:56:00,1.90658,1.90663,1.90656,1.9066,35800000.0
2006-08-08 22:57:00,1.9066,1.9066,1.9066,1.9066,12800000.0
2006-08-08 22:58:00,1.9067,1.90722,1.9067,1.90719,119600000.0
2006-08-08 22:59:00,1.90725,1.90725,1.90715,1.9072,104200001.0
2006-08-08 23:00:00,1.90715,1.90715,1.907,1.907,39500000.0
2006-08-08 23:01:00,1.90728,1.9077,1.90716,1.90749,112000000.0
2006-08-08 23:02:00,1.90738,1.90755,1.90729,1.90749,80700001.0
2006-08-08 23:03:00,1.90765,1.90765,1.90728,1.90759,82700001.0
2006-08-08 23:04:00,1.90765,1.90765,1.90739,1.90755,54500000.0
2006-08-08 23:05:00,1.90753,1.90753,1.90739,1.90742,60500002.0
2006-08-08 23:06:00,1.90742,1.90744,1.90716,1.90726,106399999.0
2006-08-08 23:07:00,1.90725,1.90772,1.90724,1.90762,61000000.0
2006-08-08 23:08:00,1.90771,1.90771,1.90755,1.90765,46800000.0
2006-08-08 23:09:00,1.90766,1.90766,1.90753,1.90753,37300000.0
2006-08-08 23:10:00,1.90758,1.90774,1.90743,1.90757,91400000.0
2006-08-08 23:11:00,1.90748,1.90787,1.90742,1.90765,126900000.0
2006-08-08 23:12:00,1.9075,1.9076,1.90738,1.90738,54600001.0
2006-08-08 23:13:00,1.90733,1.90755,1.90727,1.90755,66900000.0
2006-08-08 23:14:00,1.90755,1.90755,1.90702,1.90732,78699999.0
2006-08-08 23:15:00,1.9072,1.90737,1.9071,1.90715,102699996.0
2006-08-08 23:16:00,1.90718,1.90736,1.90718,1.90726,27200000.0
2006-08-08 23:17:00,1.90737,1.90751,1.90735,1.90751,61800000.0
2006-08-08 23:18:00,1.9075,1.9075,1.90726,1.90743,44300000.0
2006-08-08 23:19:00,1.9073,1.90742,1.90713,1.90723,58299999.0
2006-08-08 23:20:00,1.90713,1.9072,1.90701,1.90709,14500000.0
2006-08-08 23:21:00,1.90703,1.90718,1.90703,1.90717,39700000.0
2006-08-08 23:22:00,1.9071,1.9072,1.90703,1.90713,36500000.0
2006-08-08 23:23:00,1.90701,1.90725,1.90691,1.90725,39200000.0
2006-08-08 23:24:00,1.90723,1.90723,1.90699,1.90705,53200000.0
2006-08-08 23:25:00,1.907,1.907,1.907,1.907,12400000.0
2006-08-08 23:26:00,1.90701,1.90709,1.90698,1.90709,125600001.0
2006-08-08 23:27:00,1.90698,1.90715,1.90686,1.90706,78199998.0
2006-08-08 23:28:00,1.9069,1.90694,1.90662,1.90663,63800000.0
2006-08-08 23:29:00,1.9066,1.90701,1.90651,1.90693,127900001.0
2006-08-08 23:30:00,1.90693,1.90714,1.90688,1.9071,65000000.0
2006-08-08 23:31:00,1.90685,1.90724,1.9068,1.90697,96900000.0
2006-08-08 23:32:00,1.90687,1.90699,1.90663,1.90674,52200000.0
2006-08-08 23:33:00,1.90685,1.9069,1.90664,1.90669,70700000.0
2006-08-08 23:34:00,1.90684,1.90689,1.90665,1.90674,28800000.0
2006-08-08 23:35:00,1.90703,1.90703,1.90673,1.90677,65600000.0
2006-08-08 23:36:00,1.90687,1.907,1.9067,1.90685,138199998.0
2006-08-08 23:37:00,1.90697,1.90699,1.90664,1.90679,131200001.0
2006-08-08 23:38:00,1.90682,1.907,1.90668,1.90675,73299999.0
2006-08-08 23:39:00,1.90673,1.90686,1.90667,1.90681,51800000.0
2006-08-08 23:40:00,1.90697,1.90711,1.90683,1.90705,99299998.0
2006-08-08 23:41:00,1.90705,1.90709,1.90697,1.90702,99600000.0
2006-08-08 23:42:00,1.90703,1.90703,1.90697,1.90697,19600000.0
2006-08-08 23:43:00,1.9069,1.90698,1.9069,1.90695,37600000.0
2006-08-08 23:44:00,1.9069,1.9069,1.9069,1.9069,4000000.0
2006-08-08 23:45:00,1.90695,1.90697,1.9068,1.90697,22500000.0
2006-08-08 23:46:00,1.90695,1.90695,1.90695,1.90695,19600000.0
2006-08-08 23:47:00,1.90695,1.90695,1.9069,1.9069,20700000.0
2006-08-08 23:48:00,1.90679,1.90679,1.90645,1.90649,98200000.0
2006-08-08 23:49:00,1.90655,1.90667,1.90648,1.90667,32200000.0
2006-08-08 23:50:00,1.90672,1.90672,1.90648,1.90648,25300000.0
2006-08-08 23:51:00,1.90648,1.90666,1.90648,1.90656,16400000.0
2006-08-08 23:52:00,1.90638,1.90638,1.90605,1.90612,46100001.0
2006-08-08 23:53:00,1.9061,1.9061,1.9061,1.9061,4300000.0
2006-08-08 23:54:00,1.90609,1.90636,1.90609,1.90627,51400000.0
2006-08-08 23:55:00,1.90617,1.90617,1.90613,1.90613,26000001.0
2006-08-08 23:56:00,1.9061,1.90615,1.9061,1.90615,5200000.0
2006-08-08 23:57:00,1.9061,1.9061,1.9061,1.9061,5200000.0
2006-08-08 23:58:00,1.90609,1.90609,1.90603,1.90606,73600000.0
2006-08-08 23:59:00,1.9061,1.9061,1.906,1.906,19700000.0
2006-08-09 00:00:00,1.9057,1.9057,1.90544,1.90559,74100000.0
2006-08-09 00:01:00,1.90546,1.90556,1.90546,1.90547,73499998.0
2006-08-09 00:02:00,1.9055,1.90565,1.90545,1.90545,99300000.0
2006-08-09 00:03:00,1.90538,1.90538,1.90524,1.90535,36400000.0
2006-08-09 00:04:00,1.90539,1.90561,1.90539,1.90548,67099999.0
2006-08-09 00:05:00,1.90533,1.9056,1.90532,1.9056,85800001.0
2006-08-09 00:06:00,1.90565,1.90565,1.90565,1.90565,32900000.0
2006-08-09 00:07:00,1.90555,1.90565,1.90555,1.9056,79600000.0
2006-08-09 00:08:00,1.90567,1.90567,1.90558,1.90558,4300000.0
2006-08-09 00:09:00,1.9056,1.90565,1.9056,1.9056,23500000.0
2006-08-09 00:10:00,1.90565,1.90565,1.90565,1.90565,500000.0
2006-08-09 00:11:00,1.90561,1.90561,1.90554,1.90554,12200000.0
2006-08-09 00:12:00,1.90557,1.90557,1.90557,1.90557,1100000.0
2006-08-09 00:13:00,1.90552,1.90564,1.90552,1.90559,54899998.0
2006-08-09 00:14:00,1.90561,1.90568,1.9056,1.90568,30300000.0
2006-08-09 00:15:00,1.9057,1.9057,1.9057,1.9057,2800000.0
2006-08-09 00:16:00,1.90577,1.90577,1.90562,1.90565,45300001.0
2006-08-09 00:17:00,1.9057,1.9057,1.90559,1.90562,40100000.0
2006-08-09 00:18:00,1.90556,1.90556,1.90549,1.90549,17100000.0
2006-08-09 00:19:00,1.90537,1.90537,1.90519,1.90525,33699999.0
2006-08-09 00:20:00,1.90517,1.90518,1.90517,1.90518,3700000.0
2006-08-09 00:21:00,1.9051,1.9051,1.9051,1.9051,6500000.0
2006-08-09 00:22:00,1.90509,1.90523,1.90499,1.90504,41200000.0
2006-08-09 00:23:00,1.90508,1.90508,1.90497,1.90498,39300000.0
2006-08-09 00:24:00,1.9047,1.9047,1.90404,1.90406,81199998.0
2006-08-09 00:25:00,1.90397,1.90404,1.90375,1.90375,47300000.0
2006-08-09 00:26:00,1.9038,1.90383,1.90373,1.90373,57999999.0
2006-08-09 00:27:00,1.90364,1.90394,1.90364,1.90393,46100000.0
2006-08-09 00:28:00,1.90395,1.90395,1.90374,1.90386,83400001.0
2006-08-09 00:29:00,1.90374,1.90392,1.90374,1.90392,76400000.0
2006-08-09 00:30:00,1.90388,1.90388,1.90377,1.90377,23100000.0
2006-08-09 00:31:00,1.90378,1.90378,1.90374,1.90374,38000001.0
2006-08-09 00:32:00,1.90382,1.90384,1.90373,1.90373,77400001.0
2006-08-09 00:33:00,1.90378,1.90382,1.90378,1.90382,10950000.0
2006-08-09 00:34:00,1.90387,1.9039,1.9038,1.9038,77999998.0
2006-08-09 00:35:00,1.90382,1.90388,1.9038,1.9038,51900000.0
2006-08-09 00:36:00,1.90377,1.90394,1.90377,1.90394,64800000.0
2006-08-09 00:37:00,1.90391,1.90392,1.90385,1.90387,19900000.0
2006-08-09 00:38:00,1.90377,1.90377,1.90375,1.90375,17500001.0
2006-08-09 00:39:00,1.90387,1.90389,1.9038,1.90381,100099999.0
2006-08-09 00:40:00,1.90381,1.90387,1.90379,1.90385,36600000.0
2006-08-09 00:41:00,1.90383,1.90388,1.90383,1.90386,23600000.0
2006-08-09 00:42:00,1.90373,1.90373,1.90359,1.90363,24500000.0
2006-08-09 00:43:00,1.9036,1.9037,1.9035,1.90356,118299998.0
2006-08-09 00:44:00,1.90349,1.90349,1.90333,1.90333,103099999.0
2006-08-09 00:45:00,1.9033,1.90335,1.90328,1.90335,36199998.0
2006-08-09 00:46:00,1.90322,1.90322,1.90291,1.90291,57950000.0
2006-08-09 00:47:00,1.90266,1.90266,1.90222,1.90225,46700000.0
2006-08-09 00:48:00,1.90197,1.90197,1.9015,1.90156,64999998.0
2006-08-09 00:49:00,1.9006,1.9006,1.89881,1.89888,60500000.0
2006-08-09 00:50:00,1.89883,1.89936,1.89872,1.89878,58000000.0
2006-08-09 00:51:00,1.89876,1.89908,1.89876,1.89902,93300000.0
2006-08-09 00:52:00,1.89895,1.89895,1.8987,1.8987,18100000.0
2006-08-09 00:53:00,1.89853,1.89853,1.89828,1.89829,39300000.0
2006-08-09 00:54:00,1.89851,1.89885,1.89851,1.89885,21200000.0
2006-08-09 00:55:00,1.89894,1.899,1.89877,1.89877,35100000.0
2006-08-09 00:56:00,1.89858,1.89858,1.89847,1.89847,22600000.0
2006-08-09 00:57:00,1.89826,1.89826,1.89798,1.89801,44500001.0
2006-08-09 00:58:00,1.89805,1.89806,1.89786,1.89789,70400000.0
2006-08-09 00:59:00,1.89789,1.89789,1.89755,1.89758,79600000.0
2006-08-09 01:00:00,1.89762,1.89776,1.89762,1.89776,16900000.0
2006-08-09 01:01:00,1.89783,1.89789,1.89775,1.89784,80800000.0
2006-08-09 01:02:00,1.89788,1.898,1.89776,1.89787,71899999.0
2006-08-09 01:03:00,1.89783,1.89798,1.89779,1.89793,69300000.0
2006-08-09 01:04:00,1.89789,1.89796,1.89786,1.89788,66700001.0
2006-08-09 01:05:00,1.898,1.89815,1.89795,1.898,75500000.0
2006-08-09 01:06:00,1.89792,1.8983,1.89792,1.89823,56700000.0
2006-08-09 01:07:00,1.89813,1.89813,1.89803,1.89805,45100000.0
2006-08-09 01:08:00,1.89801,1.89801,1.89797,1.89799,21200000.0
2006-08-09 01:09:00,1.89793,1.89835,1.89793,1.89835,119100000.0
2006-08-09 01:10:00,1.89833,1.89833,1.89815,1.89822,41900000.0
2006-08-09 01:11:00,1.8982,1.89829,1.89817,1.89827,84499999.0
2006-08-09 01:12:00,1.89839,1.8987,1.89839,1.89856,58300000.0
2006-08-09 01:13:00,1.89833,1.89833,1.89825,1.89825,13900000.0
2006-08-09 01:14:00,1.89807,1.89811,1.89807,1.89807,47000000.0
2006-08-09 01:15:00,1.89797,1.89798,1.89785,1.89789,69700002.0
2006-08-09 01:16:00,1.89788,1.8979,1.89787,1.8979,24570000.0
2006-08-09 01:17:00,1.89797,1.89807,1.89788,1.89798,60900001.0
2006-08-09 01:18:00,1.89804,1.89813,1.89798,1.89813,87399997.0
2006-08-09 01:19:00,1.89818,1.89819,1.89817,1.89819,18000000.0
2006-08-09 01:20:00,1.8983,1.89845,1.8983,1.89845,17300000.0
2006-08-09 01:21:00,1.89854,1.89875,1.89854,1.89855,40000000.0
2006-08-09 01:22:00,1.89834,1.89838,1.89834,1.89838,41200002.0
2006-08-09 01:23:00,1.89844,1.89856,1.89844,1.89856,30399999.0
2006-08-09 01:24:00,1.89861,1.89872,1.89861,1.89864,63300001.0
2006-08-09 01:25:00,1.89866,1.89876,1.89858,1.89875,49200000.0
2006-08-09 01:26:00,1.89892,1.89901,1.89892,1.89894,51600000.0
2006-08-09 01:27:00,1.89887,1.89895,1.89887,1.89892,96999999.0
2006-08-09 01:28:00,1.89883,1.89884,1.89869,1.89869,8800000.0
2006-08-09 01:29:00,1.89887,1.89888,1.89882,1.89885,39900000.0
2006-08-09 01:30:00,1.8989,1.8989,1.8988,1.8988,61800001.0
2006-08-09 01:31:00,1.89891,1.899,1.89891,1.899,43600001.0
2006-08-09 01:32:00,1.89903,1.89915,1.89902,1.89908,96000003.0
2006-08-09 01:33:00,1.89929,1.90011,1.89929,1.90011,44500000.0
2006-08-09 01:34:00,1.90015,1.90015,1.89988,1.89992,37500000.0
2006-08-09 01:35:00,1.89975,1.89975,1.89962,1.89974,87199999.0
2006-08-09 01:36:00,1.89982,1.90011,1.89982,1.9,61400000.0
2006-08-09 01:37:00,1.9,1.90002,1.89988,1.89993,75800000.0
2006-08-09 01:38:00,1.89987,1.89996,1.89946,1.89946,67900000.0
2006-08-09 01:39:00,1.89949,1.89971,1.89949,1.8997,13200000.0
2006-08-09 01:40:00,1.8996,1.90037,1.8996,1.90036,80100000.0
2006-08-09 01:41:00,1.90038,1.90044,1.90015,1.90015,64199999.0
2006-08-09 01:42:00,1.90017,1.9005,1.90017,1.90025,28800000.0
2006-08-09 01:43:00,1.9003,1.90054,1.9003,1.90042,47900000.0
2006-08-09 01:44:00,1.90035,1.90038,1.90029,1.90034,65399997.0
2006-08-09 01:45:00,1.9004,1.90047,1.9004,1.90044,26100000.0
2006-08-09 01:46:00,1.90047,1.9005,1.90042,1.90042,84100000.0
2006-08-09 01:47:00,1.9003,1.90049,1.9003,1.90036,70600000.0
2006-08-09 01:48:00,1.90026,1.90026,1.89999,1.9001,63900002.0
2006-08-09 01:49:00,1.89995,1.89997,1.8998,1.89993,127100000.0
2006-08-09 01:50:00,1.90004,1.90004,1.89996,1.89996,2300000.0
2006-08-09 01:51:00,1.90005,1.90005,1.89997,1.90001,71300001.0
2006-08-09 01:52:00,1.9,1.90005,1.89996,1.89996,77499999.0
2006-08-09 01:53:00,1.90003,1.90012,1.90003,1.90012,21000000.0
2006-08-09 01:54:00,1.90008,1.90015,1.90008,1.90013,19700000.0
2006-08-09 01:55:00,1.90011,1.90012,1.90007,1.90007,15400000.0
2006-08-09 01:56:00,1.9,1.90006,1.89991,1.90003,158999997.0
2006-08-09 01:57:00,1.90003,1.90003,1.89997,1.9,24000000.0
2006-08-09 01:58:00,1.89991,1.89991,1.89959,1.89987,63700000.0
2006-08-09 01:59:00,1.89991,1.89993,1.8999,1.89991,84949996.0
2006-08-09 02:00:00,1.89989,1.90004,1.89989,1.89997,32200000.0
2006-08-09 02:01:00,1.89993,1.89997,1.8998,1.8998,77300000.0
2006-08-09 02:02:00,1.89975,1.89979,1.89973,1.89975,42200000.0
2006-08-09 02:03:00,1.89977,1.89982,1.89972,1.89982,79299997.0
2006-08-09 02:04:00,1.89975,1.89979,1.89975,1.89975,60400001.0
2006-08-09 02:05:00,1.89981,1.89981,1.89968,1.89975,50699999.0
2006-08-09 02:06:00,1.89975,1.89984,1.89975,1.89978,46299999.0
2006-08-09 02:07:00,1.89978,1.89978,1.8997,1.89971,39700001.0
2006-08-09 02:08:00,1.89973,1.89982,1.89973,1.8998,31300000.0
2006-08-09 02:09:00,1.89973,1.89974,1.8996,1.89968,24900000.0
2006-08-09 02:10:00,1.89969,1.89972,1.89962,1.89965,43100000.0
2006-08-09 02:11:00,1.89974,1.89974,1.89851,1.89863,71900000.0
2006-08-09 02:12:00,1.89863,1.89894,1.89863,1.89894,30800000.0
2006-08-09 02:13:00,1.89902,1.89917,1.89899,1.89912,76600000.0
2006-08-09 02:14:00,1.89911,1.89911,1.8988,1.8988,94100000.0
2006-08-09 02:15:00,1.89877,1.89885,1.89858,1.89885,47400000.0
2006-08-09 02:16:00,1.89874,1.89874,1.8984,1.89852,65900000.0
2006-08-09 02:17:00,1.89866,1.89866,1.89845,1.89849,81200000.0
2006-08-09 02:18:00,1.8985,1.89866,1.89841,1.89866,105000000.0
2006-08-09 02:19:00,1.89858,1.89863,1.89845,1.89863,71200000.0
2006-08-09 02:20:00,1.8986,1.8986,1.89817,1.89817,121099999.0
2006-08-09 02:21:00,1.8982,1.89825,1.89779,1.8978,82600001.0
2006-08-09 02:22:00,1.89768,1.8978,1.89767,1.89771,78000000.0
2006-08-09 02:23:00,1.89779,1.89789,1.89778,1.89778,39300000.0
2006-08-09 02:24:00,1.89769,1.89786,1.89762,1.89771,96299999.0
2006-08-09 02:25:00,1.89763,1.89777,1.89763,1.8977,64100000.0
2006-08-09 02:26:00,1.89768,1.89772,1.89754,1.89763,86300001.0
2006-08-09 02:27:00,1.89755,1.89765,1.89755,1.89765,40000000.0
2006-08-09 02:28:00,1.89733,1.89733,1.89727,1.89727,9700000.0
2006-08-09 02:29:00,1.89707,1.89724,1.89699,1.89724,68700000.0
2006-08-09 02:30:00,1.89738,1.89749,1.89722,1.89741,124300002.0
2006-08-09 02:31:00,1.89755,1.89778,1.89747,1.89747,74700000.0
2006-08-09 02:32:00,1.89776,1.89791,1.89776,1.89788,64600001.0
2006-08-09 02:33:00,1.89791,1.89791,1.89782,1.89783,61800000.0
2006-08-09 02:34:00,1.89791,1.89811,1.89791,1.89809,57100000.0
2006-08-09 02:35:00,1.89804,1.89818,1.89804,1.89818,83200001.0
2006-08-09 02:36:00,1.89821,1.89836,1.89821,1.8983,73600000.0
2006-08-09 02:37:00,1.89847,1.89852,1.89842,1.89852,69800002.0
2006-08-09 02:38:00,1.89851,1.89864,1.89851,1.89864,75600001.0
2006-08-09 02:39:00,1.89863,1.89863,1.89854,1.89857,45700001.0
2006-08-09 02:40:00,1.89857,1.89871,1.89857,1.89864,18700000.0
2006-08-09 02:41:00,1.8987,1.89897,1.8987,1.89883,85199999.0
2006-08-09 02:42:00,1.89881,1.89896,1.89878,1.89895,29300000.0
2006-08-09 02:43:00,1.89896,1.89911,1.89896,1.89897,49800001.0
2006-08-09 02:44:00,1.8989,1.89912,1.8989,1.89907,97200000.0
2006-08-09 02:45:00,1.89907,1.89935,1.89907,1.89935,26000000.0
2006-08-09 02:46:00,1.89943,1.89943,1.89918,1.89927,47300000.0
2006-08-09 02:47:00,1.89924,1.89924,1.8989,1.8989,72300000.0
2006-08-09 02:48:00,1.89903,1.89903,1.89886,1.8989,18500001.0
2006-08-09 02:49:00,1.89885,1.89903,1.89885,1.89901,16700000.0
2006-08-09 02:50:00,1.89907,1.89913,1.89902,1.89902,52900000.0
2006-08-09 02:51:00,1.89894,1.89907,1.89889,1.89907,78000001.0
2006-08-09 02:52:00,1.8991,1.8992,1.8991,1.89914,67100001.0
2006-08-09 02:53:00,1.89917,1.89935,1.89917,1.89935,13700000.0
2006-08-09 02:54:00,1.89933,1.89933,1.89919,1.89929,32600000.0
2006-08-09 02:55:00,1.8992,1.8992,1.89909,1.89915,38900000.0
2006-08-09 02:56:00,1.89926,1.89954,1.89926,1.89942,72600000.0
2006-08-09 02:57:00,1.89941,1.89941,1.8991,1.89921,96000000.0
2006-08-09 02:58:00,1.8993,1.89932,1.89928,1.89932,48600000.0
2006-08-09 02:59:00,1.89928,1.89928,1.89917,1.89917,14100000.0
2006-08-09 03:00:00,1.89919,1.89919,1.89911,1.89914,29000000.0
2006-08-09 03:01:00,1.89916,1.89916,1.89884,1.89884,38700000.0
2006-08-09 03:02:00,1.89877,1.89887,1.8987,1.89875,23800000.0
2006-08-09 03:03:00,1.89873,1.89873,1.8985,1.89858,59700000.0
2006-08-09 03:04:00,1.89862,1.89867,1.8986,1.89867,80800002.0
2006-08-09 03:05:00,1.89867,1.89888,1.89867,1.89888,25200000.0
2006-08-09 03:06:00,1.89885,1.89892,1.8988,1.8988,72000000.0
2006-08-09 03:07:00,1.89885,1.8989,1.89885,1.8989,10500000.0
2006-08-09 03:08:00,1.8989,1.8989,1.8989,1.8989,700000.0
2006-08-09 03:09:00,1.89876,1.89876,1.89839,1.89864,29300000.0
2006-08-09 03:10:00,1.89869,1.89869,1.89835,1.89835,50400000.0
2006-08-09 03:11:00,1.89837,1.89837,1.89833,1.89833,29500000.0
2006-08-09 03:12:00,1.89829,1.89843,1.89829,1.89835,61099999.0
2006-08-09 03:13:00,1.8984,1.8984,1.89822,1.89826,46000000.0
2006-08-09 03:14:00,1.89827,1.89832,1.89827,1.89829,50699999.0
2006-08-09 03:15:00,1.8982,1.8982,1.89805,1.89805,23100000.0
2006-08-09 03:16:00,1.89807,1.89808,1.89803,1.89808,47699999.0
2006-08-09 03:17:00,1.89812,1.8985,1.89812,1.8985,133400002.0
2006-08-09 03:18:00,1.89841,1.89841,1.89799,1.89799,18800000.0
2006-08-09 03:19:00,1.89786,1.89805,1.89786,1.89805,64700002.0
2006-08-09 03:20:00,1.89822,1.89823,1.89822,1.89823,22400000.0
2006-08-09 03:21:00,1.8983,1.8983,1.8983,1.8983,28600000.0
2006-08-09 03:22:00,1.8983,1.89835,1.89825,1.89825,9600000.0
2006-08-09 03:23:00,1.89827,1.89833,1.89817,1.89833,52400001.0
2006-08-09 03:24:00,1.8983,1.89839,1.89829,1.89834,69600001.0
2006-08-09 03:25:00,1.8983,1.89835,1.89827,1.8983,57599999.0
2006-08-09 03:26:00,1.89827,1.89837,1.89827,1.8983,36900000.0
2006-08-09 03:27:00,1.89831,1.89838,1.89831,1.89835,51800001.0
2006-08-09 03:28:00,1.89838,1.89842,1.89832,1.89835,144500000.0
2006-08-09 03:29:00,1.8982,1.8982,1.89805,1.89805,24900000.0
2006-08-09 03:30:00,1.89794,1.89803,1.89785,1.89803,122000001.0
2006-08-09 03:31:00,1.898,1.89802,1.89796,1.898,115100000.0
2006-08-09 03:32:00,1.89803,1.89813,1.89796,1.89809,67200000.0
2006-08-09 03:33:00,1.89794,1.89794,1.89792,1.89792,4000000.0
2006-08-09 03:34:00,1.89792,1.89792,1.89788,1.89788,10100000.0
2006-08-09 03:35:00,1.89795,1.89797,1.8979,1.8979,88600000.0
2006-08-09 03:36:00,1.89787,1.89795,1.89787,1.8979,101699999.0
2006-08-09 03:37:00,1.89795,1.89795,1.8979,1.8979,32700001.0
2006-08-09 03:38:00,1.89793,1.89808,1.89793,1.89795,61400001.0
2006-08-09 03:39:00,1.898,1.89805,1.898,1.898,87100001.0
2006-08-09 03:40:00,1.89805,1.89805,1.89798,1.89805,61900001.0
2006-08-09 03:41:00,1.89797,1.89797,1.89789,1.89789,55000002.0
2006-08-09 03:42:00,1.89785,1.89799,1.89785,1.89796,39700000.0
2006-08-09 03:43:00,1.89805,1.89811,1.89804,1.89808,56399999.0
2006-08-09 03:44:00,1.89802,1.89802,1.89789,1.89798,46500000.0
2006-08-09 03:45:00,1.89799,1.89806,1.89798,1.89806,33800000.0
2006-08-09 03:46:00,1.89798,1.89805,1.89795,1.89795,68000000.0
2006-08-09 03:47:00,1.89798,1.89804,1.89793,1.89804,42600000.0
2006-08-09 03:48:00,1.89805,1.89825,1.89805,1.89814,50200000.0
2006-08-09 03:49:00,1.89809,1.89819,1.89808,1.89812,30600000.0
2006-08-09 03:50:00,1.89813,1.89845,1.89813,1.89825,70700000.0
2006-08-09 03:51:00,1.89818,1.89821,1.89803,1.89803,111400000.0
2006-08-09 03:52:00,1.89809,1.89821,1.89809,1.89821,50399999.0
2006-08-09 03:53:00,1.89817,1.89821,1.89807,1.89807,85999999.0
2006-08-09 03:54:00,1.89802,1.89802,1.89787,1.89787,73699999.0
2006-08-09 03:55:00,1.89795,1.8981,1.89795,1.8981,27200000.0
2006-08-09 03:56:00,1.89817,1.89832,1.8981,1.89832,38999999.0
2006-08-09 03:57:00,1.89832,1.89855,1.89832,1.89855,70200001.0
2006-08-09 03:58:00,1.89861,1.8988,1.89858,1.8988,46700000.0
2006-08-09 03:59:00,1.8988,1.89888,1.8988,1.89888,37400000.0
2006-08-09 04:00:00,1.89883,1.89883,1.8987,1.8987,17500000.0
2006-08-09 04:01:00,1.89882,1.89882,1.8988,1.8988,14700000.0
2006-08-09 04:02:00,1.89888,1.89892,1.89888,1.89892,11200000.0
2006-08-09 04:03:00,1.89888,1.8989,1.89878,1.89887,23100000.0
2006-08-09 04:04:00,1.89888,1.89892,1.89875,1.89875,70100000.0
2006-08-09 04:05:00,1.89875,1.899,1.89875,1.899,59500000.0
2006-08-09 04:06:00,1.89893,1.89901,1.89891,1.89891,67400000.0
2006-08-09 04:07:00,1.8989,1.89895,1.89883,1.89883,93200001.0
2006-08-09 04:08:00,1.89895,1.89895,1.89885,1.89895,73299999.0
2006-08-09 04:09:00,1.89895,1.89895,1.89888,1.8989,76100002.0
2006-08-09 04:10:00,1.89885,1.8989,1.89885,1.8989,27099999.0
2006-08-09 04:11:00,1.89895,1.89895,1.8989,1.8989,69500001.0
2006-08-09 04:12:00,1.89892,1.89892,1.89874,1.89874,13600000.0
2006-08-09 04:13:00,1.89878,1.89894,1.89869,1.89869,111100001.0
2006-08-09 04:14:00,1.89872,1.89881,1.89862,1.89862,105100001.0
2006-08-09 04:15:00,1.89867,1.89875,1.89867,1.89875,78799999.0
2006-08-09 04:16:00,1.89875,1.89897,1.89875,1.8988,67500000.0
2006-08-09 04:17:00,1.89878,1.8988,1.89878,1.8988,14800000.0
2006-08-09 04:18:00,1.89887,1.89894,1.89881,1.89881,49099999.0
2006-08-09 04:19:00,1.89888,1.89888,1.89882,1.89882,11800000.0
2006-08-09 04:20:00,1.89875,1.89885,1.89875,1.8988,69700000.0
2006-08-09 04:21:00,1.89882,1.89882,1.89878,1.8988,78200000.0
2006-08-09 04:22:00,1.89869,1.89886,1.89869,1.89885,87300001.0
2006-08-09 04:23:00,1.89884,1.89888,1.89877,1.89888,74399999.0
2006-08-09 04:24:00,1.8989,1.8989,1.89882,1.89882,66900000.0
2006-08-09 04:25:00,1.89884,1.89886,1.89884,1.89886,21099999.0
2006-08-09 04:26:00,1.89895,1.89895,1.89885,1.8989,54999999.0
2006-08-09 04:27:00,1.899,1.89908,1.89898,1.89905,92600001.0
2006-08-09 04:28:00,1.89898,1.89905,1.89895,1.89905,101799998.0
2006-08-09 04:29:00,1.89904,1.89905,1.89892,1.89897,93900001.0
2006-08-09 04:30:00,1.89892,1.89892,1.89892,1.89892,10700000.0
2006-08-09 04:31:00,1.8989,1.8989,1.89873,1.89873,85200000.0
2006-08-09 04:32:00,1.89886,1.89886,1.89879,1.8988,37900000.0
2006-08-09 04:33:00,1.89876,1.89878,1.89851,1.89851,29800000.0
2006-08-09 04:34:00,1.89857,1.89863,1.89857,1.89858,24100000.0
2006-08-09 04:35:00,1.89856,1.89865,1.89856,1.89863,93799998.0
2006-08-09 04:36:00,1.8986,1.89867,1.89855,1.89865,66899999.0
2006-08-09 04:37:00,1.89868,1.89872,1.89863,1.89863,43300000.0
2006-08-09 04:38:00,1.89863,1.89876,1.89863,1.89874,24900000.0
2006-08-09 04:39:00,1.89875,1.89875,1.8987,1.8987,3500000.0
2006-08-09 04:40:00,1.89878,1.89878,1.8987,1.8987,21200000.0
2006-08-09 04:41:00,1.89878,1.89887,1.89878,1.89887,14100000.0
2006-08-09 04:42:00,1.89887,1.89893,1.89883,1.89887,27200000.0
2006-08-09 04:43:00,1.89887,1.89902,1.89887,1.89902,92099999.0
2006-08-09 04:44:00,1.899,1.89905,1.89895,1.89895,62999998.0
2006-08-09 04:45:00,1.899,1.899,1.89895,1.89895,9600000.0
2006-08-09 04:46:00,1.89901,1.89901,1.89894,1.89894,600000.0
2006-08-09 04:47:00,1.89895,1.89917,1.89895,1.89902,88699999.0
2006-08-09 04:48:00,1.89905,1.89905,1.89905,1.89905,19400000.0
2006-08-09 04:49:00,1.89898,1.89905,1.89898,1.89905,24500000.0
2006-08-09 04:50:00,1.89905,1.89905,1.89895,1.89895,19300000.0
2006-08-09 04:51:00,1.89899,1.89907,1.89899,1.89904,16200000.0
2006-08-09 04:52:00,1.89911,1.89911,1.89896,1.89903,41200002.0
2006-08-09 04:53:00,1.89894,1.89894,1.89894,1.89894,18500000.0
2006-08-09 04:54:00,1.8989,1.89903,1.8989,1.89893,66500000.0
2006-08-09 04:55:00,1.89893,1.89905,1.89893,1.89905,23800000.0
2006-08-09 04:56:00,1.899,1.899,1.899,1.899,16900000.0
2006-08-09 04:57:00,1.89904,1.89913,1.89902,1.89913,27800000.0
2006-08-09 04:58:00,1.89907,1.89921,1.89907,1.89913,37800000.0
2006-08-09 04:59:00,1.89912,1.89912,1.89897,1.89907,101600000.0
2006-08-09 05:00:00,1.89917,1.89919,1.89905,1.89905,42900000.0
2006-08-09 05:01:00,1.8991,1.89915,1.89906,1.89908,84499998.0
2006-08-09 05:02:00,1.89912,1.89922,1.8991,1.8991,68600000.0
2006-08-09 05:03:00,1.89907,1.8991,1.89907,1.8991,4800000.0
2006-08-09 05:04:00,1.89917,1.8993,1.89917,1.8992,38300000.0
2006-08-09 05:05:00,1.89925,1.89925,1.89925,1.89925,20300000.0
2006-08-09 05:06:00,1.89916,1.89922,1.89906,1.89906,11400000.0
2006-08-09 05:07:00,1.899,1.89902,1.89893,1.899,68100001.0
2006-08-09 05:08:00,1.899,1.899,1.899,1.899,30100001.0
2006-08-09 05:09:00,1.89902,1.89905,1.899,1.899,19000000.0
2006-08-09 05:10:00,1.89905,1.89905,1.89905,1.89905,2400000.0
2006-08-09 05:11:00,1.899,1.899,1.899,1.899,900000.0
2006-08-09 05:12:00,1.89912,1.89918,1.89912,1.89918,11700000.0
2006-08-09 05:13:00,1.89918,1.8992,1.89911,1.89917,116500000.0
2006-08-09 05:14:00,1.89918,1.89931,1.89918,1.89928,118000000.0
2006-08-09 05:15:00,1.89935,1.89935,1.89923,1.89929,24800000.0
2006-08-09 05:16:00,1.89927,1.89937,1.89925,1.89937,54400000.0
2006-08-09 05:17:00,1.89947,1.89947,1.89938,1.89938,31200000.0
2006-08-09 05:18:00,1.89938,1.89948,1.89938,1.89945,52500000.0
2006-08-09 05:19:00,1.89942,1.89953,1.89942,1.89952,66400000.0
2006-08-09 05:20:00,1.89947,1.89955,1.89947,1.8995,49299999.0
2006-08-09 05:21:00,1.8995,1.89958,1.89948,1.8995,36900000.0
2006-08-09 05:22:00,1.89953,1.89953,1.89945,1.89946,70500000.0
2006-08-09 05:23:00,1.89952,1.89952,1.8995,1.8995,16400000.0
2006-08-09 05:24:00,1.89947,1.89958,1.89947,1.89958,31700000.0
2006-08-09 05:25:00,1.8996,1.89965,1.8996,1.89965,29100000.0
2006-08-09 05:26:00,1.89958,1.89961,1.89953,1.89954,43699999.0
2006-08-09 05:27:00,1.89955,1.89955,1.89955,1.89955,7400000.0
2006-08-09 05:28:00,1.89955,1.89955,1.89948,1.89948,46100000.0
2006-08-09 05:29:00,1.8995,1.8995,1.89945,1.8995,68400000.0
2006-08-09 05:30:00,1.8995,1.89955,1.8995,1.89955,26400000.0
2006-08-09 05:31:00,1.89958,1.89968,1.89958,1.89968,8000000.0
2006-08-09 05:32:00,1.89985,1.89993,1.89985,1.89991,65600000.0
2006-08-09 05:33:00,1.89994,1.89999,1.8999,1.89999,25700000.0
2006-08-09 05:34:00,1.90007,1.90039,1.89988,1.90039,115600000.0
2006-08-09 05:35:00,1.90038,1.90042,1.90032,1.90042,43400000.0
2006-08-09 05:36:00,1.9004,1.90045,1.9004,1.90045,40200000.0
2006-08-09 05:37:00,1.90037,1.9004,1.90035,1.90035,42100000.0
2006-08-09 05:38:00,1.90041,1.90041,1.90005,1.90013,55000000.0
2006-08-09 05:39:00,1.90013,1.90019,1.90009,1.90009,100199999.0
2006-08-09 05:40:00,1.9002,1.90027,1.90011,1.90027,116599999.0
2006-08-09 05:41:00,1.90033,1.9004,1.90021,1.90021,76300001.0
2006-08-09 05:42:00,1.90026,1.90042,1.90026,1.90026,93100001.0
2006-08-09 05:43:00,1.9003,1.90032,1.90024,1.90031,49800000.0
2006-08-09 05:44:00,1.90037,1.90044,1.90035,1.90038,47700000.0
2006-08-09 05:45:00,1.90036,1.90041,1.90021,1.90041,59099999.0
2006-08-09 05:46:00,1.90035,1.9004,1.90035,1.9004,11900000.0
2006-08-09 05:47:00,1.90038,1.90044,1.90036,1.90044,62900000.0
2006-08-09 05:48:00,1.9005,1.90081,1.9005,1.90081,98100001.0
2006-08-09 05:49:00,1.90083,1.90084,1.90069,1.9008,70000002.0
2006-08-09 05:50:00,1.90085,1.90092,1.90084,1.90088,67300000.0
2006-08-09 05:51:00,1.90099,1.90099,1.90085,1.90095,127799997.0
2006-08-09 05:52:00,1.9009,1.90102,1.9009,1.90102,25000000.0
2006-08-09 05:53:00,1.90098,1.90101,1.90082,1.90087,68800001.0
2006-08-09 05:54:00,1.90089,1.90104,1.90085,1.90097,63899999.0
2006-08-09 05:55:00,1.9009,1.90095,1.9009,1.9009,26100000.0
2006-08-09 05:56:00,1.90085,1.9009,1.90082,1.90087,30700000.0
2006-08-09 05:57:00,1.90093,1.90093,1.90085,1.90093,25700000.0
2006-08-09 05:58:00,1.9009,1.9009,1.90074,1.9008,34900000.0
2006-08-09 05:59:00,1.90078,1.90085,1.90075,1.9008,69600000.0
2006-08-09 06:00:00,1.90085,1.90085,1.90075,1.90077,73100000.0
2006-08-09 06:01:00,1.90085,1.90085,1.90077,1.90078,44600000.0
2006-08-09 06:02:00,1.9008,1.9008,1.90075,1.9008,11000000.0
2006-08-09 06:03:00,1.90088,1.90088,1.90075,1.90085,44900000.0
2006-08-09 06:04:00,1.90085,1.90085,1.90085,1.90085,11200000.0
2006-08-09 06:05:00,1.9008,1.90085,1.90077,1.9008,65600000.0
2006-08-09 06:06:00,1.90075,1.90085,1.90074,1.9008,82200000.0
2006-08-09 06:07:00,1.90078,1.90082,1.9007,1.9007,44700001.0
2006-08-09 06:08:00,1.9007,1.90075,1.9007,1.90075,13200000.0
2006-08-09 06:09:00,1.90071,1.9008,1.90071,1.9008,65100000.0
2006-08-09 06:10:00,1.9008,1.90085,1.90075,1.90085,27200000.0
2006-08-09 06:11:00,1.90085,1.90085,1.9008,1.9008,69800000.0
2006-08-09 06:12:00,1.90082,1.90086,1.90073,1.90078,144000001.0
2006-08-09 06:13:00,1.90079,1.90081,1.90072,1.90072,33000000.0
2006-08-09 06:14:00,1.90083,1.90083,1.90071,1.90074,28700000.0
2006-08-09 06:15:00,1.90083,1.90083,1.90069,1.90083,77300000.0
2006-08-09 06:16:00,1.9008,1.90087,1.90075,1.90075,68700000.0
2006-08-09 06:17:00,1.90077,1.90079,1.90069,1.90072,54200000.0
2006-08-09 06:18:00,1.90072,1.90076,1.90072,1.90076,39900000.0
2006-08-09 06:19:00,1.90068,1.90068,1.90068,1.90068,9200000.0
2006-08-09 06:20:00,1.90065,1.90069,1.90053,1.9006,53700000.0
2006-08-09 06:21:00,1.9006,1.9007,1.9006,1.90068,112600002.0
2006-08-09 06:22:00,1.90068,1.90075,1.90068,1.90075,73500000.0
2006-08-09 06:23:00,1.90071,1.90071,1.90048,1.90049,32200000.0
2006-08-09 06:24:00,1.90055,1.90062,1.90053,1.90054,118800001.0
2006-08-09 06:25:00,1.90054,1.90054,1.90038,1.9004,28399999.0
2006-08-09 06:26:00,1.90039,1.90052,1.90039,1.90052,13400000.0
2006-08-09 06:27:00,1.9005,1.90058,1.90048,1.90058,26900000.0
2006-08-09 06:28:00,1.9005,1.90057,1.9005,1.9005,33400000.0
2006-08-09 06:29:00,1.90048,1.9005,1.90048,1.9005,59799999.0
2006-08-09 06:30:00,1.90045,1.90045,1.90035,1.90035,22900000.0
2006-08-09 06:31:00,1.90039,1.90048,1.90039,1.90047,41400000.0
2006-08-09 06:32:00,1.90054,1.9006,1.90049,1.90057,95300001.0
2006-08-09 06:33:00,1.90062,1.9007,1.90058,1.90067,35500001.0
2006-08-09 06:34:00,1.90053,1.90061,1.90043,1.90052,53799999.0
2006-08-09 06:35:00,1.90053,1.90062,1.90043,1.90062,92100001.0
2006-08-09 06:36:00,1.9006,1.9006,1.90046,1.9005,35900000.0
2006-08-09 06:37:00,1.90053,1.90057,1.90053,1.90057,26599999.0
2006-08-09 06:38:00,1.90062,1.90062,1.90058,1.90058,33399999.0
2006-08-09 06:39:00,1.90047,1.90053,1.90036,1.90053,64700000.0
2006-08-09 06:40:00,1.90051,1.90051,1.90046,1.90046,18200000.0
2006-08-09 06:41:00,1.90044,1.90044,1.90034,1.90037,60399999.0
2006-08-09 06:42:00,1.90035,1.90035,1.90035,1.90035,14700000.0
2006-08-09 06:43:00,1.90032,1.90032,1.90026,1.90028,51500000.0
2006-08-09 06:44:00,1.9003,1.90035,1.90025,1.9003,12300000.0
2006-08-09 06:45:00,1.90032,1.90041,1.90025,1.90035,48200001.0
2006-08-09 06:46:00,1.90045,1.90045,1.90035,1.90042,90699998.0
2006-08-09 06:47:00,1.9004,1.90048,1.90037,1.90037,99600001.0
2006-08-09 06:48:00,1.90045,1.90045,1.90035,1.90045,18700000.0
2006-08-09 06:49:00,1.90035,1.90035,1.90035,1.90035,16299999.0
2006-08-09 06:50:00,1.90046,1.90059,1.90046,1.90059,10600000.0
2006-08-09 06:51:00,1.9007,1.90087,1.90063,1.90065,68099999.0
2006-08-09 06:52:00,1.9006,1.90065,1.90035,1.90035,20300000.0
2006-08-09 06:53:00,1.90072,1.90088,1.90072,1.9008,45600000.0
2006-08-09 06:54:00,1.90087,1.90093,1.90083,1.90093,65100001.0
2006-08-09 06:55:00,1.90089,1.90105,1.90085,1.90102,36800000.0
2006-08-09 06:56:00,1.90101,1.90113,1.90101,1.9011,67300001.0
2006-08-09 06:57:00,1.90104,1.90106,1.90104,1.90106,7300000.0
2006-08-09 06:58:00,1.90105,1.90105,1.90087,1.90091,61700000.0
2006-08-09 06:59:00,1.90088,1.90088,1.90077,1.90077,64599999.0
2006-08-09 07:00:00,1.90098,1.90102,1.90095,1.90095,29600000.0
2006-08-09 07:01:00,1.90091,1.90099,1.90088,1.90093,72400000.0
2006-08-09 07:02:00,1.90099,1.90099,1.90099,1.90099,35600000.0
2006-08-09 07:03:00,1.9009,1.90097,1.9009,1.9009,96699997.0
2006-08-09 07:04:00,1.90094,1.90107,1.90094,1.901,58199998.0
2006-08-09 07:05:00,1.90101,1.90116,1.90101,1.90102,28800000.0
2006-08-09 07:06:00,1.90104,1.90107,1.90094,1.90094,23300000.0
2006-08-09 07:07:00,1.90102,1.90112,1.90101,1.90106,45000000.0
2006-08-09 07:08:00,1.90117,1.90132,1.90117,1.90132,63499998.0
2006-08-09 07:09:00,1.90123,1.90123,1.90095,1.90095,15100000.0
2006-08-09 07:10:00,1.90097,1.90102,1.90092,1.90092,59100002.0
2006-08-09 07:11:00,1.90097,1.90097,1.90047,1.90049,59300001.0
2006-08-09 07:12:00,1.90045,1.90053,1.9003,1.90038,130499996.0
2006-08-09 07:13:00,1.9004,1.90074,1.90039,1.90074,85800000.0
2006-08-09 07:14:00,1.90072,1.90073,1.90058,1.90062,99199999.0
2006-08-09 07:15:00,1.9007,1.90086,1.90066,1.9007,63700002.0
2006-08-09 07:16:00,1.9006,1.9006,1.90048,1.90048,8500000.0
2006-08-09 07:17:00,1.90048,1.90055,1.90042,1.90047,69399999.0
2006-08-09 07:18:00,1.90047,1.90063,1.90047,1.90063,8400000.0
2006-08-09 07:19:00,1.90081,1.9011,1.90081,1.90099,57800002.0
2006-08-09 07:20:00,1.90098,1.90105,1.9009,1.90098,61600000.0
2006-08-09 07:21:00,1.90088,1.90097,1.90085,1.90095,63699998.0
2006-08-09 07:22:00,1.90083,1.90083,1.90069,1.90069,65699999.0
2006-08-09 07:23:00,1.90067,1.9008,1.90067,1.90067,44100000.0
2006-08-09 07:24:00,1.90049,1.90049,1.90005,1.9001,69099999.0
2006-08-09 07:25:00,1.90007,1.9001,1.89995,1.90008,33700000.0
2006-08-09 07:26:00,1.90008,1.90011,1.89996,1.90011,164400004.0
2006-08-09 07:27:00,1.90004,1.90019,1.89993,1.89993,99646993.0
2006-08-09 07:28:00,1.8999,1.89994,1.89984,1.89987,74699999.0
2006-08-09 07:29:00,1.8999,1.89997,1.8999,1.89997,50399999.0
2006-08-09 07:30:00,1.8999,1.8999,1.89975,1.89975,20399999.0
2006-08-09 07:31:00,1.89958,1.89962,1.89955,1.8996,73999999.0
2006-08-09 07:32:00,1.89962,1.8997,1.89962,1.89968,45700000.0
2006-08-09 07:33:00,1.8998,1.89987,1.89978,1.89985,56199999.0
2006-08-09 07:34:00,1.89982,1.89993,1.8998,1.8998,60850001.0
2006-08-09 07:35:00,1.8999,1.90003,1.89986,1.89989,87600000.0
2006-08-09 07:36:00,1.89994,1.90007,1.89994,1.90007,53199998.0
2006-08-09 07:37:00,1.90017,1.90017,1.90005,1.90014,67200000.0
2006-08-09 07:38:00,1.90012,1.90024,1.90012,1.90024,4100000.0
2006-08-09 07:39:00,1.90027,1.90033,1.90027,1.90033,8900000.0
2006-08-09 07:40:00,1.90035,1.90036,1.90025,1.90036,46800001.0
2006-08-09 07:41:00,1.90041,1.90041,1.90034,1.90034,16800000.0
2006-08-09 07:42:00,1.90034,1.90055,1.90034,1.90049,98900002.0
2006-08-09 07:43:00,1.90064,1.90064,1.9004,1.9004,130000001.0
2006-08-09 07:44:00,1.90055,1.90088,1.90055,1.90084,56000001.0
2006-08-09 07:45:00,1.90073,1.90073,1.90068,1.90068,129299997.0
2006-08-09 07:46:00,1.90073,1.90113,1.90073,1.90113,49899998.0
2006-08-09 07:47:00,1.90118,1.90131,1.90116,1.90126,68300001.0
2006-08-09 07:48:00,1.90126,1.90127,1.90118,1.9012,28500000.0
2006-08-09 07:49:00,1.90112,1.90122,1.90112,1.90115,29300000.0
2006-08-09 07:50:00,1.90105,1.90105,1.90091,1.90095,51900001.0
2006-08-09 07:51:00,1.90097,1.90098,1.90092,1.90092,31200000.0
2006-08-09 07:52:00,1.9009,1.90121,1.90078,1.9012,89600001.0
2006-08-09 07:53:00,1.90117,1.9014,1.90117,1.9014,42300000.0
2006-08-09 07:54:00,1.90137,1.90137,1.90118,1.90118,63200003.0
2006-08-09 07:55:00,1.90122,1.90125,1.90103,1.90125,89100000.0
2006-08-09 07:56:00,1.90131,1.90131,1.90122,1.90122,49699999.0
2006-08-09 07:57:00,1.90118,1.90122,1.90118,1.90122,26500000.0
2006-08-09 07:58:00,1.90133,1.9014,1.90121,1.90125,96400000.0
2006-08-09 07:59:00,1.90122,1.90134,1.90118,1.90125,55500000.0
2006-08-09 08:00:00,1.90129,1.90144,1.90129,1.90144,23000000.0
2006-08-09 08:01:00,1.90171,1.9023,1.90171,1.90222,98200000.0
2006-08-09 08:02:00,1.90228,1.9023,1.90205,1.90205,39000000.0
2006-08-09 08:03:00,1.902,1.90207,1.90197,1.90198,33700000.0
2006-08-09 08:04:00,1.90201,1.90212,1.902,1.90207,41600000.0
2006-08-09 08:05:00,1.90212,1.90237,1.90206,1.90227,100999999.0
2006-08-09 08:06:00,1.90221,1.90251,1.90221,1.90242,49500000.0
2006-08-09 08:07:00,1.90232,1.90249,1.90227,1.90249,27400000.0
2006-08-09 08:08:00,1.9025,1.90262,1.90246,1.90262,74400000.0
2006-08-09 08:09:00,1.90262,1.90274,1.90256,1.90267,74399998.0
2006-08-09 08:10:00,1.90264,1.90299,1.90264,1.90296,87500000.0
2006-08-09 08:11:00,1.90295,1.90295,1.9029,1.9029,25500000.0
2006-08-09 08:12:00,1.90294,1.90305,1.90291,1.90291,151300000.0
2006-08-09 08:13:00,1.90318,1.90393,1.90318,1.90387,29700000.0
2006-08-09 08:14:00,1.90385,1.90451,1.90377,1.9045,77499999.0
2006-08-09 08:15:00,1.90449,1.90449,1.90403,1.90403,62500000.0
2006-08-09 08:16:00,1.90372,1.90372,1.90328,1.90344,33300000.0
2006-08-09 08:17:00,1.90352,1.90369,1.90352,1.90364,21800000.0
2006-08-09 08:18:00,1.90359,1.90378,1.90359,1.90378,35000000.0
2006-08-09 08:19:00,1.90369,1.90369,1.90346,1.90362,50799999.0
2006-08-09 08:20:00,1.90363,1.90364,1.90347,1.90364,54700000.0
2006-08-09 08:21:00,1.90363,1.90381,1.90363,1.90366,67200000.0
2006-08-09 08:22:00,1.90369,1.90381,1.90363,1.90381,47000000.0
2006-08-09 08:23:00,1.90388,1.90451,1.9038,1.90451,40650000.0
2006-08-09 08:24:00,1.90453,1.90453,1.90412,1.90417,77199999.0
2006-08-09 08:25:00,1.9041,1.9042,1.90392,1.90392,82100000.0
2006-08-09 08:26:00,1.90387,1.90394,1.90367,1.90387,110400003.0
2006-08-09 08:27:00,1.90385,1.90386,1.90372,1.90372,63300000.0
2006-08-09 08:28:00,1.90363,1.90379,1.90363,1.90368,70499998.0
2006-08-09 08:29:00,1.9037,1.90381,1.9037,1.90372,68299999.0
2006-08-09 08:30:00,1.90365,1.90365,1.9035,1.9035,58399999.0
2006-08-09 08:31:00,1.90349,1.90361,1.90347,1.90356,57599999.0
2006-08-09 08:32:00,1.90358,1.90358,1.90351,1.90353,28700000.0
2006-08-09 08:33:00,1.90351,1.90392,1.90351,1.90392,11970000.0
2006-08-09 08:34:00,1.90401,1.90435,1.90401,1.9043,46499999.0
2006-08-09 08:35:00,1.9043,1.90433,1.90425,1.90432,28500000.0
2006-08-09 08:36:00,1.90423,1.90425,1.90423,1.90425,20900001.0
2006-08-09 08:37:00,1.90407,1.9041,1.90407,1.9041,42599999.0
2006-08-09 08:38:00,1.90424,1.90448,1.90424,1.90426,45100000.0
2006-08-09 08:39:00,1.90427,1.90461,1.90427,1.90461,34200000.0
2006-08-09 08:40:00,1.90467,1.90517,1.90467,1.90474,83099999.0
2006-08-09 08:41:00,1.90477,1.90498,1.90477,1.90482,61100000.0
2006-08-09 08:42:00,1.90491,1.90517,1.90491,1.905,75099999.0
2006-08-09 08:43:00,1.9049,1.9049,1.90471,1.90483,75099999.0
2006-08-09 08:44:00,1.90496,1.90498,1.90487,1.90487,69900001.0
2006-08-09 08:45:00,1.90491,1.90491,1.90463,1.90468,52000001.0
2006-08-09 08:46:00,1.90462,1.9047,1.90462,1.90468,54200000.0
2006-08-09 08:47:00,1.90465,1.90465,1.9046,1.9046,80100000.0
2006-08-09 08:48:00,1.90465,1.90465,1.90455,1.90455,30600000.0
2006-08-09 08:49:00,1.90465,1.90465,1.9046,1.90462,31200001.0
2006-08-09 08:50:00,1.90458,1.90465,1.90458,1.90463,95700001.0
2006-08-09 08:51:00,1.9046,1.90465,1.9046,1.90465,63099999.0
2006-08-09 08:52:00,1.90462,1.90472,1.90462,1.90467,86200000.0
2006-08-09 08:53:00,1.90473,1.90523,1.90473,1.90519,65000000.0
2006-08-09 08:54:00,1.90543,1.90672,1.90543,1.9067,55700001.0
2006-08-09 08:55:00,1.90674,1.90681,1.90619,1.90633,68400000.0
2006-08-09 08:56:00,1.90638,1.90638,1.90621,1.90621,33000000.0
2006-08-09 08:57:00,1.90633,1.90658,1.90627,1.90656,60099999.0
2006-08-09 08:58:00,1.90643,1.90646,1.90632,1.90645,28700000.0
2006-08-09 08:59:00,1.9065,1.90684,1.90646,1.90684,64700001.0
2006-08-09 09:00:00,1.90716,1.90743,1.90716,1.90721,29500000.0
2006-08-09 09:01:00,1.90714,1.90735,1.90707,1.90735,81000001.0
2006-08-09 09:02:00,1.90751,1.90751,1.90674,1.90674,68000001.0
2006-08-09 09:03:00,1.90661,1.90675,1.90659,1.90668,79100000.0
2006-08-09 09:04:00,1.90653,1.90653,1.906,1.906,68400000.0
2006-08-09 09:05:00,1.90606,1.90609,1.90606,1.90609,4200000.0
2006-08-09 09:06:00,1.90626,1.90626,1.90609,1.90623,102399999.0
2006-08-09 09:07:00,1.90625,1.90641,1.90621,1.90641,82000001.0
2006-08-09 09:08:00,1.90648,1.90668,1.90648,1.90657,72700000.0
2006-08-09 09:09:00,1.9066,1.90663,1.90642,1.90654,54100000.0
2006-08-09 09:10:00,1.90665,1.90678,1.90665,1.90668,96799999.0
2006-08-09 09:11:00,1.90682,1.90706,1.90682,1.90698,50100000.0
2006-08-09 09:12:00,1.90696,1.90696,1.90652,1.90658,87300001.0
2006-08-09 09:13:00,1.90655,1.90655,1.90655,1.90655,3500000.0
2006-08-09 09:14:00,1.90648,1.90655,1.90617,1.90639,65099998.0
2006-08-09 09:15:00,1.90625,1.90625,1.90625,1.90625,4000000.0
2006-08-09 09:16:00,1.9063,1.90656,1.9063,1.90656,55499999.0
2006-08-09 09:17:00,1.90672,1.90688,1.90672,1.90673,52699999.0
2006-08-09 09:18:00,1.90675,1.90675,1.9067,1.9067,25200000.0
2006-08-09 09:19:00,1.90677,1.90681,1.90677,1.90678,42599999.0
2006-08-09 09:20:00,1.90671,1.90677,1.9067,1.9067,56100001.0
2006-08-09 09:21:00,1.9067,1.9067,1.9067,1.9067,19400000.0
2006-08-09 09:22:00,1.90661,1.90661,1.9064,1.9064,17900000.0
2006-08-09 09:23:00,1.90628,1.90628,1.90587,1.9059,23400000.0
2006-08-09 09:24:00,1.90576,1.90576,1.90546,1.90549,13500000.0
2006-08-09 09:25:00,1.90542,1.90601,1.90542,1.90596,47200000.0
2006-08-09 09:26:00,1.90603,1.90607,1.90603,1.90605,21300000.0
2006-08-09 09:27:00,1.90619,1.90648,1.90619,1.90648,23500000.0
2006-08-09 09:28:00,1.90652,1.90713,1.90652,1.90702,71699999.0
2006-08-09 09:29:00,1.90702,1.9071,1.90692,1.90704,39799999.0
2006-08-09 09:30:00,1.90695,1.90703,1.90691,1.907,68700000.0
2006-08-09 09:31:00,1.90703,1.9072,1.90703,1.90715,76600001.0
2006-08-09 09:32:00,1.90715,1.90719,1.90708,1.9071,74200000.0
2006-08-09 09:33:00,1.90715,1.90715,1.9071,1.9071,14400000.0
2006-08-09 09:34:00,1.90718,1.90729,1.90718,1.90722,60199999.0
2006-08-09 09:35:00,1.90715,1.90722,1.90707,1.90717,43100001.0
2006-08-09 09:36:00,1.90694,1.90694,1.90656,1.90665,57500000.0
2006-08-09 09:37:00,1.9066,1.90667,1.90655,1.90655,30499999.0
2006-08-09 09:38:00,1.90663,1.90672,1.90657,1.90664,25400000.0
2006-08-09 09:39:00,1.90653,1.90669,1.90653,1.9066,40200000.0
2006-08-09 09:40:00,1.90653,1.90653,1.90641,1.90641,18500000.0
2006-08-09 09:41:00,1.90615,1.90652,1.90615,1.90647,48600000.0
2006-08-09 09:42:00,1.90652,1.90653,1.90642,1.90642,30000000.0
2006-08-09 09:43:00,1.90643,1.90645,1.9064,1.9064,34600000.0
2006-08-09 09:44:00,1.90645,1.90645,1.90635,1.9064,150700002.0
2006-08-09 09:45:00,1.9064,1.90647,1.9064,1.90647,29700000.0
2006-08-09 09:46:00,1.9065,1.90654,1.90642,1.90654,53700000.0
2006-08-09 09:47:00,1.90658,1.90662,1.90654,1.90659,33800000.0
2006-08-09 09:48:00,1.90667,1.90673,1.90667,1.90668,20600000.0
2006-08-09 09:49:00,1.90678,1.90695,1.90678,1.9069,66900000.0
2006-08-09 09:50:00,1.90711,1.90722,1.90707,1.90722,31500000.0
2006-08-09 09:51:00,1.90752,1.90787,1.90752,1.9077,51300000.0
2006-08-09 09:52:00,1.90776,1.90783,1.90765,1.90765,36800000.0
2006-08-09 09:53:00,1.90767,1.90781,1.90767,1.90773,109000002.0
2006-08-09 09:54:00,1.90757,1.9076,1.90743,1.90758,38200000.0
2006-08-09 09:55:00,1.90759,1.90766,1.90745,1.90765,59900001.0
2006-08-09 09:56:00,1.9076,1.9076,1.90742,1.9075,31100000.0
2006-08-09 09:57:00,1.9075,1.9075,1.9074,1.90745,83700000.0
2006-08-09 09:58:00,1.90739,1.90739,1.90702,1.90704,65200000.0
2006-08-09 09:59:00,1.90706,1.90726,1.90706,1.90715,57500000.0
2006-08-09 10:00:00,1.90715,1.90743,1.90715,1.90735,49000000.0
2006-08-09 10:01:00,1.90748,1.90806,1.90747,1.90806,89299999.0
2006-08-09 10:02:00,1.90813,1.90823,1.90809,1.90823,70099999.0
2006-08-09 10:03:00,1.9084,1.90845,1.90833,1.9084,80799999.0
2006-08-09 10:04:00,1.90836,1.90848,1.90828,1.90832,86999998.0
2006-08-09 10:05:00,1.90817,1.90861,1.90816,1.9086,82999999.0
2006-08-09 10:06:00,1.90868,1.90883,1.90855,1.90855,50400000.0
2006-08-09 10:07:00,1.90883,1.9093,1.90883,1.90918,31900000.0
2006-08-09 10:08:00,1.909,1.909,1.90869,1.90869,67699999.0
2006-08-09 10:09:00,1.9088,1.90891,1.9088,1.90882,58900000.0
2006-08-09 10:10:00,1.9088,1.90884,1.90862,1.90867,87299999.0
2006-08-09 10:11:00,1.90866,1.90868,1.90866,1.90868,28900000.0
2006-08-09 10:12:00,1.9088,1.90885,1.90878,1.90885,61300000.0
2006-08-09 10:13:00,1.9088,1.90885,1.9088,1.90885,13100000.0
2006-08-09 10:14:00,1.90876,1.90883,1.90868,1.90868,27700000.0
2006-08-09 10:15:00,1.90867,1.90873,1.90862,1.9087,68799999.0
2006-08-09 10:16:00,1.90865,1.90865,1.9086,1.9086,50300001.0
2006-08-09 10:17:00,1.90864,1.90874,1.90858,1.90858,45400000.0
2006-08-09 10:18:00,1.90865,1.90918,1.90865,1.90918,88400000.0
2006-08-09 10:19:00,1.90946,1.91004,1.90946,1.90989,18500000.0
2006-08-09 10:20:00,1.90963,1.90963,1.909,1.90912,22300000.0
2006-08-09 10:21:00,1.90918,1.9093,1.90918,1.9093,48200000.0
2006-08-09 10:22:00,1.90932,1.90934,1.90917,1.90917,67600000.0
2006-08-09 10:23:00,1.90914,1.90914,1.90864,1.90864,96900000.0
2006-08-09 10:24:00,1.90862,1.90901,1.90862,1.90892,96600000.0
2006-08-09 10:25:00,1.90884,1.90884,1.90864,1.90881,44500000.0
2006-08-09 10:26:00,1.90887,1.90889,1.90883,1.90886,69299999.0
2006-08-09 10:27:00,1.90885,1.9089,1.9088,1.90881,37300000.0
2006-08-09 10:28:00,1.90883,1.90884,1.90846,1.90846,23100000.0
2006-08-09 10:29:00,1.90832,1.90832,1.90603,1.90603,43400000.0
2006-08-09 10:30:00,1.90553,1.90759,1.90553,1.90759,52400000.0
2006-08-09 10:31:00,1.90786,1.90793,1.9077,1.90774,33900001.0
2006-08-09 10:32:00,1.90763,1.9077,1.90748,1.9076,41000000.0
2006-08-09 10:33:00,1.90762,1.90797,1.90762,1.90792,22300000.0
2006-08-09 10:34:00,1.90781,1.90795,1.90774,1.90795,49800000.0
2006-08-09 10:35:00,1.90805,1.90811,1.90794,1.90794,94999998.0
2006-08-09 10:36:00,1.90801,1.90831,1.90801,1.90819,71700000.0
2006-08-09 10:37:00,1.90814,1.90828,1.90811,1.90825,47800000.0
2006-08-09 10:38:00,1.90823,1.90823,1.90804,1.90806,53199999.0
2006-08-09 10:39:00,1.90805,1.90812,1.90794,1.90794,24800000.0
2006-08-09 10:40:00,1.9081,1.90833,1.9081,1.90833,59200000.0
2006-08-09 10:41:00,1.90828,1.90855,1.90828,1.90842,59100000.0
2006-08-09 10:42:00,1.90846,1.90849,1.90845,1.90846,37100000.0
2006-08-09 10:43:00,1.9085,1.9085,1.90845,1.9085,91500001.0
2006-08-09 10:44:00,1.90853,1.90857,1.9082,1.90827,42300000.0
2006-08-09 10:45:00,1.90837,1.90855,1.90837,1.90855,29399999.0
2006-08-09 10:46:00,1.90841,1.90842,1.90833,1.90835,66400001.0
2006-08-09 10:47:00,1.90837,1.90839,1.90821,1.90821,107099998.0
2006-08-09 10:48:00,1.90806,1.9082,1.90802,1.9082,97800002.0
2006-08-09 10:49:00,1.90814,1.90825,1.90811,1.90825,38500000.0
2006-08-09 10:50:00,1.90825,1.90838,1.90825,1.90836,34800000.0
2006-08-09 10:51:00,1.90843,1.9085,1.90831,1.9084,72900000.0
2006-08-09 10:52:00,1.9085,1.9085,1.90829,1.90832,55099999.0
2006-08-09 10:53:00,1.90832,1.9084,1.9082,1.90823,97300001.0
2006-08-09 10:54:00,1.90835,1.9086,1.90833,1.9086,65600001.0
2006-08-09 10:55:00,1.90865,1.90865,1.9085,1.9086,46299999.0
2006-08-09 10:56:00,1.90855,1.90855,1.9082,1.90833,100700000.0
2006-08-09 10:57:00,1.90843,1.90843,1.90823,1.90828,88199999.0
2006-08-09 10:58:00,1.90827,1.90832,1.90818,1.90822,92599998.0
2006-08-09 10:59:00,1.90829,1.90835,1.90824,1.90828,86800000.0
2006-08-09 11:00:00,1.90825,1.90825,1.90815,1.90825,61999999.0
2006-08-09 11:01:00,1.9082,1.90825,1.90815,1.9082,57700000.0
2006-08-09 11:02:00,1.9082,1.90825,1.90818,1.90818,52200000.0
2006-08-09 11:03:00,1.90822,1.90825,1.90813,1.90825,54000001.0
2006-08-09 11:04:00,1.90821,1.90821,1.90797,1.90797,32800000.0
2006-08-09 11:05:00,1.90803,1.90815,1.90794,1.90807,88800000.0
2006-08-09 11:06:00,1.90814,1.90819,1.90797,1.90797,55900001.0
2006-08-09 11:07:00,1.90805,1.90815,1.90797,1.90803,51899999.0
2006-08-09 11:08:00,1.90807,1.90807,1.90775,1.9078,61899999.0
2006-08-09 11:09:00,1.90775,1.90786,1.90773,1.90783,55600001.0
2006-08-09 11:10:00,1.90788,1.90808,1.90788,1.90806,65500000.0
2006-08-09 11:11:00,1.90808,1.90842,1.90805,1.90842,55300000.0
2006-08-09 11:12:00,1.90846,1.90879,1.90839,1.90876,66700000.0
2006-08-09 11:13:00,1.90894,1.90897,1.90881,1.90897,102699998.0
2006-08-09 11:14:00,1.90885,1.90885,1.90865,1.90875,19000000.0
2006-08-09 11:15:00,1.9088,1.9088,1.90866,1.90866,77799999.0
2006-08-09 11:16:00,1.90861,1.9087,1.90857,1.90868,47000000.0
2006-08-09 11:17:00,1.9086,1.90865,1.90858,1.90858,19800000.0
2006-08-09 11:18:00,1.90866,1.90871,1.90859,1.90871,75900000.0
2006-08-09 11:19:00,1.9086,1.90865,1.90855,1.9086,76800001.0
2006-08-09 11:20:00,1.90863,1.9087,1.90854,1.9087,71000001.0
2006-08-09 11:21:00,1.90877,1.90882,1.90873,1.90882,81400000.0
2006-08-09 11:22:00,1.90878,1.90879,1.9085,1.9085,84599999.0
2006-08-09 11:23:00,1.90852,1.9086,1.90852,1.90853,49499998.0
2006-08-09 11:24:00,1.90856,1.90877,1.90849,1.90877,86800000.0
2006-08-09 11:25:00,1.90873,1.90881,1.90872,1.90879,69100000.0
2006-08-09 11:26:00,1.90886,1.90889,1.90878,1.90878,67500000.0
2006-08-09 11:27:00,1.90874,1.90879,1.90853,1.90853,48000000.0
2006-08-09 11:28:00,1.90857,1.90857,1.90808,1.90808,36300000.0
2006-08-09 11:29:00,1.90802,1.90805,1.90768,1.90768,62600000.0
2006-08-09 11:30:00,1.90776,1.90935,1.90776,1.90933,83800000.0
2006-08-09 11:31:00,1.90933,1.90937,1.90858,1.90889,85800000.0
2006-08-09 11:32:00,1.90886,1.90905,1.90873,1.90905,55600001.0
2006-08-09 11:33:00,1.90879,1.90879,1.90801,1.90811,57800000.0
2006-08-09 11:34:00,1.9077,1.9077,1.90661,1.90671,40000000.0
2006-08-09 11:35:00,1.90667,1.90693,1.90665,1.9068,119200000.0
2006-08-09 11:36:00,1.90647,1.90647,1.90584,1.90628,54200000.0
2006-08-09 11:37:00,1.90634,1.90636,1.90615,1.90615,68100001.0
2006-08-09 11:38:00,1.90619,1.90622,1.90603,1.90614,71699999.0
2006-08-09 11:39:00,1.90642,1.90693,1.90642,1.90684,17100000.0
2006-08-09 11:40:00,1.90679,1.90693,1.90648,1.90659,38600000.0
2006-08-09 11:41:00,1.90662,1.90662,1.90639,1.90639,43300000.0
2006-08-09 11:42:00,1.90612,1.90621,1.90565,1.90565,63499999.0
2006-08-09 11:43:00,1.90553,1.90553,1.90535,1.90537,33200000.0
2006-08-09 11:44:00,1.9054,1.90545,1.90535,1.90545,21700000.0
2006-08-09 11:45:00,1.90545,1.90545,1.90537,1.9054,53999999.0
2006-08-09 11:46:00,1.90545,1.90545,1.90537,1.9054,98600000.0
2006-08-09 11:47:00,1.90523,1.90537,1.90495,1.90495,56600000.0
2006-08-09 11:48:00,1.90489,1.9051,1.90483,1.9051,108699997.0
2006-08-09 11:49:00,1.90508,1.90546,1.90508,1.90546,46300000.0
2006-08-09 11:50:00,1.90557,1.90568,1.90554,1.90566,94700000.0
2006-08-09 11:51:00,1.90563,1.90581,1.90561,1.90581,47499999.0
2006-08-09 11:52:00,1.90592,1.906,1.90572,1.90572,72200001.0
2006-08-09 11:53:00,1.9055,1.9055,1.90532,1.90544,76800002.0
2006-08-09 11:54:00,1.90535,1.90535,1.90504,1.90508,60800000.0
2006-08-09 11:55:00,1.90511,1.9052,1.90501,1.90505,39000000.0
2006-08-09 11:56:00,1.90525,1.9054,1.90525,1.9054,28100000.0
2006-08-09 11:57:00,1.90549,1.90569,1.90541,1.90569,106600000.0
2006-08-09 11:58:00,1.90581,1.90628,1.90581,1.90627,45200000.0
2006-08-09 11:59:00,1.90619,1.9063,1.90609,1.9063,102199999.0
2006-08-09 12:00:00,1.90624,1.90624,1.90567,1.90579,113700000.0
2006-08-09 12:01:00,1.90574,1.90583,1.90566,1.90566,38000000.0
2006-08-09 12:02:00,1.90565,1.90575,1.90565,1.9057,41500001.0
2006-08-09 12:03:00,1.90569,1.90569,1.90555,1.90557,17700000.0
2006-08-09 12:04:00,1.90548,1.9055,1.90526,1.9053,98000003.0
2006-08-09 12:05:00,1.90519,1.90519,1.90479,1.90492,42599999.0
2006-08-09 12:06:00,1.90483,1.9051,1.90483,1.90507,42500000.0
2006-08-09 12:07:00,1.90503,1.9051,1.9049,1.9051,46199999.0
2006-08-09 12:08:00,1.90512,1.90513,1.905,1.905,40900000.0
2006-08-09 12:09:00,1.90495,1.90495,1.90488,1.90495,43900000.0
2006-08-09 12:10:00,1.90485,1.90485,1.90465,1.90479,45999999.0
2006-08-09 12:11:00,1.90478,1.90498,1.90478,1.90496,100599998.0
2006-08-09 12:12:00,1.90501,1.90509,1.90501,1.90508,49499999.0
2006-08-09 12:13:00,1.90517,1.90523,1.90515,1.90518,51000000.0
2006-08-09 12:14:00,1.9052,1.90525,1.90518,1.90522,80300002.0
2006-08-09 12:15:00,1.90523,1.9053,1.90516,1.90527,78100001.0
2006-08-09 12:16:00,1.90516,1.9056,1.90516,1.9056,19700000.0
2006-08-09 12:17:00,1.90575,1.90575,1.90562,1.9057,57200000.0
2006-08-09 12:18:00,1.9057,1.9057,1.90568,1.9057,29400000.0
2006-08-09 12:19:00,1.90587,1.90603,1.90565,1.9058,62400000.0
2006-08-09 12:20:00,1.90593,1.90595,1.90585,1.90595,42500001.0
2006-08-09 12:21:00,1.90589,1.90601,1.90582,1.90583,117600002.0
2006-08-09 12:22:00,1.90577,1.90588,1.90577,1.90581,71400000.0
2006-08-09 12:23:00,1.90583,1.90583,1.90571,1.90571,62000000.0
2006-08-09 12:24:00,1.90573,1.90583,1.90572,1.90579,65799999.0
2006-08-09 12:25:00,1.9058,1.90585,1.90575,1.9058,47900001.0
2006-08-09 12:26:00,1.90585,1.90585,1.9058,1.9058,62200000.0
2006-08-09 12:27:00,1.90575,1.90575,1.90565,1.90565,47450000.0
2006-08-09 12:28:00,1.90585,1.90612,1.90585,1.906,55900001.0
2006-08-09 12:29:00,1.90614,1.90616,1.90605,1.90614,85700000.0
2006-08-09 12:30:00,1.90613,1.9062,1.9061,1.90615,94300000.0
2006-08-09 12:31:00,1.90613,1.90613,1.90601,1.90608,101899999.0
2006-08-09 12:32:00,1.90615,1.90657,1.90615,1.90649,95600000.0
2006-08-09 12:33:00,1.90648,1.90724,1.90633,1.90724,69199999.0
2006-08-09 12:34:00,1.90748,1.90766,1.90735,1.90753,66099999.0
2006-08-09 12:35:00,1.90765,1.90771,1.90759,1.90766,82099999.0
2006-08-09 12:36:00,1.90768,1.90774,1.9075,1.9076,102800003.0
2006-08-09 12:37:00,1.90727,1.90727,1.90711,1.90722,83000001.0
2006-08-09 12:38:00,1.90721,1.9073,1.90713,1.9073,13000000.0
2006-08-09 12:39:00,1.90724,1.90726,1.90717,1.90726,84799998.0
2006-08-09 12:40:00,1.90727,1.90745,1.9072,1.90745,84900001.0
2006-08-09 12:41:00,1.90738,1.90759,1.90738,1.90755,65000000.0
2006-08-09 12:42:00,1.90761,1.90833,1.9076,1.90833,55100000.0
2006-08-09 12:43:00,1.90847,1.90922,1.90847,1.90922,106299999.0
2006-08-09 12:44:00,1.90916,1.90936,1.90892,1.90936,68099999.0
2006-08-09 12:45:00,1.90951,1.90971,1.90945,1.90963,36100000.0
2006-08-09 12:46:00,1.90966,1.90978,1.90958,1.90962,78999999.0
2006-08-09 12:47:00,1.90959,1.90964,1.90952,1.90957,37400000.0
2006-08-09 12:48:00,1.9095,1.90952,1.90949,1.90952,59499998.0
2006-08-09 12:49:00,1.90958,1.9096,1.90948,1.90948,82500000.0
2006-08-09 12:50:00,1.90953,1.9096,1.9095,1.90951,90000000.0
2006-08-09 12:51:00,1.90949,1.90982,1.90949,1.90969,48800000.0
2006-08-09 12:52:00,1.90965,1.91031,1.90965,1.91012,71500000.0
2006-08-09 12:53:00,1.91007,1.91009,1.90994,1.91002,123950002.0
2006-08-09 12:54:00,1.91006,1.91017,1.91005,1.91017,49200000.0
2006-08-09 12:55:00,1.91019,1.91071,1.91019,1.91064,60500000.0
2006-08-09 12:56:00,1.91053,1.91061,1.91028,1.91028,55099999.0
2006-08-09 12:57:00,1.91035,1.91035,1.90971,1.90971,33200000.0
2006-08-09 12:58:00,1.90974,1.90989,1.90966,1.90972,48000000.0
2006-08-09 12:59:00,1.90917,1.9092,1.90908,1.90917,58200000.0
2006-08-09 13:00:00,1.90908,1.90926,1.909,1.90915,64900000.0
2006-08-09 13:01:00,1.9091,1.90918,1.9086,1.90868,54800001.0
2006-08-09 13:02:00,1.9088,1.90892,1.90879,1.90886,68400002.0
2006-08-09 13:03:00,1.909,1.90911,1.909,1.909,103999999.0
2006-08-09 13:04:00,1.90888,1.90894,1.9088,1.90882,19300000.0
2006-08-09 13:05:00,1.90872,1.90881,1.90862,1.90862,43600000.0
2006-08-09 13:06:00,1.90865,1.90865,1.9085,1.90855,98199998.0
2006-08-09 13:07:00,1.90858,1.90862,1.90852,1.90852,100600000.0
2006-08-09 13:08:00,1.90858,1.90876,1.90858,1.90876,41000000.0
2006-08-09 13:09:00,1.90869,1.90874,1.90864,1.90867,40500000.0
2006-08-09 13:10:00,1.90856,1.90856,1.90848,1.90856,40900000.0
2006-08-09 13:11:00,1.90859,1.90862,1.90847,1.9085,74400002.0
2006-08-09 13:12:00,1.90848,1.90856,1.90841,1.90855,30200000.0
2006-08-09 13:13:00,1.90843,1.90864,1.90843,1.9086,22600001.0
2006-08-09 13:14:00,1.9086,1.90871,1.90858,1.90871,130899999.0
2006-08-09 13:15:00,1.90882,1.90884,1.90868,1.9087,58899999.0
2006-08-09 13:16:00,1.90872,1.90879,1.9087,1.90879,71600001.0
2006-08-09 13:17:00,1.90878,1.90878,1.90855,1.90861,54900000.0
2006-08-09 13:18:00,1.90867,1.9088,1.90861,1.90861,66799999.0
2006-08-09 13:19:00,1.9087,1.90878,1.9087,1.90871,83000000.0
2006-08-09 13:20:00,1.90867,1.90871,1.90862,1.90862,27100000.0
2006-08-09 13:21:00,1.90868,1.90868,1.90859,1.90859,27300000.0
2006-08-09 13:22:00,1.90862,1.90868,1.90849,1.90849,37700000.0
2006-08-09 13:23:00,1.9085,1.90855,1.9085,1.90852,41900001.0
2006-08-09 13:24:00,1.90845,1.90855,1.90843,1.90848,54299999.0
2006-08-09 13:25:00,1.90852,1.90855,1.90848,1.90855,46700001.0
2006-08-09 13:26:00,1.90856,1.90862,1.90847,1.90847,111000001.0
2006-08-09 13:27:00,1.9085,1.90858,1.90845,1.90855,66200000.0
2006-08-09 13:28:00,1.9085,1.90855,1.90848,1.90848,84400000.0
2006-08-09 13:29:00,1.9085,1.90855,1.90845,1.9085,69000001.0
2006-08-09 13:30:00,1.90848,1.90854,1.90832,1.90832,65100000.0
2006-08-09 13:31:00,1.9084,1.90844,1.90834,1.90834,53299999.0
2006-08-09 13:32:00,1.90824,1.90824,1.90806,1.90823,42399999.0
2006-08-09 13:33:00,1.9083,1.90834,1.90816,1.90816,48000001.0
2006-08-09 13:34:00,1.90808,1.90817,1.90802,1.90802,82299999.0
2006-08-09 13:35:00,1.90807,1.90813,1.90807,1.90813,11500000.0
2006-08-09 13:36:00,1.9082,1.9082,1.90785,1.90795,82400000.0
2006-08-09 13:37:00,1.90788,1.90788,1.90762,1.90762,64099998.0
2006-08-09 13:38:00,1.90775,1.90785,1.90769,1.90771,80900000.0
2006-08-09 13:39:00,1.90776,1.90788,1.90776,1.90783,59100000.0
2006-08-09 13:40:00,1.90793,1.90817,1.90793,1.90815,101900000.0
2006-08-09 13:41:00,1.90818,1.90829,1.90808,1.90808,102300000.0
2006-08-09 13:42:00,1.90805,1.90824,1.90805,1.90821,50300000.0
2006-08-09 13:43:00,1.90821,1.90821,1.90804,1.90804,88700002.0
2006-08-09 13:44:00,1.908,1.90865,1.90792,1.90865,64600001.0
2006-08-09 13:45:00,1.90866,1.90867,1.90847,1.90847,14300000.0
2006-08-09 13:46:00,1.90852,1.90854,1.9083,1.9083,25700000.0
2006-08-09 13:47:00,1.90818,1.90849,1.90818,1.90829,101550002.0
2006-08-09 13:48:00,1.90827,1.90838,1.90827,1.9083,94799998.0
2006-08-09 13:49:00,1.90825,1.90825,1.9081,1.90825,64700000.0
2006-08-09 13:50:00,1.90827,1.90827,1.90822,1.90822,35200001.0
2006-08-09 13:51:00,1.90825,1.90838,1.90823,1.90823,37000000.0
2006-08-09 13:52:00,1.90825,1.90829,1.90819,1.9082,64000000.0
2006-08-09 13:53:00,1.90799,1.90799,1.9077,1.90779,67799999.0
2006-08-09 13:54:00,1.90775,1.90775,1.90751,1.90752,51800000.0
2006-08-09 13:55:00,1.90752,1.90758,1.90737,1.90748,84199999.0
2006-08-09 13:56:00,1.90754,1.90759,1.90745,1.90752,63300000.0
2006-08-09 13:57:00,1.9075,1.90761,1.90746,1.90761,36500000.0
2006-08-09 13:58:00,1.90747,1.90753,1.9074,1.9074,29200000.0
2006-08-09 13:59:00,1.9074,1.90741,1.9072,1.9072,47800000.0
2006-08-09 14:00:00,1.90723,1.90729,1.90718,1.90718,66599999.0
2006-08-09 14:01:00,1.90725,1.90725,1.9072,1.9072,60300000.0
2006-08-09 14:02:00,1.90722,1.90732,1.90722,1.9073,72500001.0
2006-08-09 14:03:00,1.90743,1.90756,1.90743,1.90755,54800000.0
2006-08-09 14:04:00,1.90772,1.90798,1.90772,1.9079,70100001.0
2006-08-09 14:05:00,1.90793,1.90803,1.90793,1.90798,33300000.0
2006-08-09 14:06:00,1.90788,1.90788,1.90765,1.90765,75200001.0
2006-08-09 14:07:00,1.90758,1.90767,1.90756,1.90761,47900000.0
2006-08-09 14:08:00,1.90767,1.90767,1.90735,1.90735,29800000.0
2006-08-09 14:09:00,1.90714,1.90714,1.90671,1.90683,99000001.0
2006-08-09 14:10:00,1.90697,1.90698,1.90684,1.90689,43000000.0
2006-08-09 14:11:00,1.90682,1.907,1.90682,1.90689,86199999.0
2006-08-09 14:12:00,1.90687,1.90697,1.90664,1.90664,50799999.0
2006-08-09 14:13:00,1.90665,1.90677,1.9066,1.90677,36900000.0
2006-08-09 14:14:00,1.90697,1.9071,1.90684,1.90691,56400000.0
2006-08-09 14:15:00,1.90702,1.90719,1.90702,1.9071,101700001.0
2006-08-09 14:16:00,1.90713,1.90718,1.90713,1.90718,17500000.0
2006-08-09 14:17:00,1.90732,1.9075,1.90732,1.90737,38800000.0
2006-08-09 14:18:00,1.9074,1.90748,1.90735,1.90735,48400000.0
2006-08-09 14:19:00,1.90736,1.9074,1.90727,1.90739,60900001.0
2006-08-09 14:20:00,1.90732,1.90786,1.90732,1.90786,19700000.0
2006-08-09 14:21:00,1.90782,1.90786,1.90777,1.90778,53900000.0
2006-08-09 14:22:00,1.9078,1.9078,1.90775,1.90775,36800000.0
2006-08-09 14:23:00,1.90792,1.90822,1.90792,1.90822,39900000.0
2006-08-09 14:24:00,1.90829,1.90854,1.90829,1.90845,36800000.0
2006-08-09 14:25:00,1.90848,1.9086,1.90848,1.90848,34650000.0
2006-08-09 14:26:00,1.90859,1.90878,1.90857,1.90863,37600000.0
2006-08-09 14:27:00,1.90857,1.90864,1.90857,1.90862,114599998.0
2006-08-09 14:28:00,1.90851,1.90856,1.90833,1.90841,38500000.0
2006-08-09 14:29:00,1.90851,1.90856,1.90845,1.90845,45400000.0
2006-08-09 14:30:00,1.90845,1.90849,1.90826,1.90828,66500001.0
2006-08-09 14:31:00,1.9083,1.90844,1.90829,1.90836,96900000.0
2006-08-09 14:32:00,1.90843,1.90857,1.90843,1.90853,91299999.0
2006-08-09 14:33:00,1.90843,1.90862,1.90843,1.90851,79100001.0
2006-08-09 14:34:00,1.9085,1.90868,1.9085,1.90865,61200001.0
2006-08-09 14:35:00,1.90862,1.90862,1.90832,1.90832,27400000.0
2006-08-09 14:36:00,1.90838,1.90853,1.90834,1.90852,100999998.0
2006-08-09 14:37:00,1.90856,1.90861,1.9084,1.90856,50600000.0
2006-08-09 14:38:00,1.90855,1.90879,1.90855,1.90875,65299999.0
2006-08-09 14:39:00,1.90899,1.90945,1.90899,1.90941,64100000.0
2006-08-09 14:40:00,1.90932,1.90932,1.90899,1.90899,31600000.0
2006-08-09 14:41:00,1.90891,1.90894,1.90886,1.90889,50000000.0
2006-08-09 14:42:00,1.90887,1.90893,1.90883,1.90886,49799999.0
2006-08-09 14:43:00,1.9089,1.9089,1.90877,1.90877,14500000.0
2006-08-09 14:44:00,1.9088,1.90887,1.90878,1.90887,20600000.0
2006-08-09 14:45:00,1.90875,1.90875,1.90868,1.90872,58699999.0
2006-08-09 14:46:00,1.9087,1.90875,1.9087,1.90875,22000000.0
2006-08-09 14:47:00,1.90877,1.9088,1.9086,1.9086,58200000.0
2006-08-09 14:48:00,1.9086,1.9087,1.9086,1.90864,35500000.0
2006-08-09 14:49:00,1.90872,1.90881,1.9087,1.9087,15800000.0
2006-08-09 14:50:00,1.90881,1.90881,1.9087,1.90875,64500000.0
2006-08-09 14:51:00,1.90874,1.9088,1.90871,1.90875,84799999.0
2006-08-09 14:52:00,1.90869,1.9088,1.90859,1.90859,50100000.0
2006-08-09 14:53:00,1.9086,1.90868,1.9086,1.90867,73900001.0
2006-08-09 14:54:00,1.90863,1.90863,1.90843,1.90845,50800001.0
2006-08-09 14:55:00,1.90845,1.90856,1.90843,1.90856,65300000.0
2006-08-09 14:56:00,1.90855,1.90855,1.90845,1.90855,49400000.0
2006-08-09 14:57:00,1.90857,1.90868,1.90855,1.90856,89500002.0
2006-08-09 14:58:00,1.90862,1.90867,1.90837,1.90845,64400000.0
2006-08-09 14:59:00,1.90831,1.90831,1.90815,1.90815,61299999.0
2006-08-09 15:00:00,1.90813,1.9082,1.90812,1.9082,42500000.0
2006-08-09 15:01:00,1.90812,1.90825,1.90811,1.90812,68399998.0
2006-08-09 15:02:00,1.90814,1.90814,1.90799,1.90799,94100000.0
2006-08-09 15:03:00,1.90795,1.90795,1.90755,1.9076,67900000.0
2006-08-09 15:04:00,1.90745,1.90788,1.90745,1.90788,57000000.0
2006-08-09 15:05:00,1.908,1.90821,1.90799,1.90817,59799999.0
2006-08-09 15:06:00,1.9081,1.9082,1.90805,1.9081,100200001.0
2006-08-09 15:07:00,1.90808,1.90808,1.90803,1.90808,17400000.0
2006-08-09 15:08:00,1.90808,1.90808,1.90796,1.90808,8000000.0
2006-08-09 15:09:00,1.90813,1.90813,1.90791,1.90797,78400000.0
2006-08-09 15:10:00,1.90799,1.90808,1.90799,1.90802,61200000.0
2006-08-09 15:11:00,1.90797,1.908,1.90788,1.9079,91699999.0
2006-08-09 15:12:00,1.90804,1.90816,1.9079,1.90805,62600000.0
2006-08-09 15:13:00,1.90807,1.90807,1.90785,1.90794,85700001.0
2006-08-09 15:14:00,1.90796,1.90802,1.9078,1.9079,37700000.0
2006-08-09 15:15:00,1.90789,1.90793,1.90782,1.90793,43300000.0
2006-08-09 15:16:00,1.90792,1.90813,1.90792,1.90813,54999998.0
2006-08-09 15:17:00,1.90807,1.90813,1.90803,1.90813,47900000.0
2006-08-09 15:18:00,1.90817,1.90817,1.90805,1.90812,57400000.0
2006-08-09 15:19:00,1.90804,1.90808,1.90772,1.90772,86299998.0
2006-08-09 15:20:00,1.90772,1.90778,1.90736,1.90741,43500000.0
2006-08-09 15:21:00,1.9076,1.9079,1.9076,1.90789,60199999.0
2006-08-09 15:22:00,1.90788,1.90794,1.9078,1.90792,58200001.0
2006-08-09 15:23:00,1.90794,1.90798,1.90786,1.90791,67900000.0
2006-08-09 15:24:00,1.90797,1.90797,1.90779,1.90782,47200000.0
2006-08-09 15:25:00,1.908,1.90828,1.90786,1.90826,69000001.0
2006-08-09 15:26:00,1.90823,1.90823,1.9081,1.9081,73799999.0
2006-08-09 15:27:00,1.90805,1.90805,1.9078,1.9078,9500000.0
2006-08-09 15:28:00,1.90778,1.90788,1.90778,1.90781,48200000.0
2006-08-09 15:29:00,1.90784,1.90787,1.90777,1.90778,80200002.0
2006-08-09 15:30:00,1.9079,1.90806,1.90787,1.90788,45899999.0
2006-08-09 15:31:00,1.9079,1.90795,1.90776,1.90795,50500001.0
2006-08-09 15:32:00,1.9079,1.90811,1.90788,1.90795,50000000.0
2006-08-09 15:33:00,1.90805,1.90819,1.90802,1.90809,27700000.0
2006-08-09 15:34:00,1.90798,1.908,1.90772,1.90772,61100000.0
2006-08-09 15:35:00,1.90786,1.90804,1.90786,1.90804,55200001.0
2006-08-09 15:36:00,1.90801,1.90807,1.90801,1.90805,94300001.0
2006-08-09 15:37:00,1.90808,1.90817,1.90808,1.90809,85599999.0
2006-08-09 15:38:00,1.90813,1.90828,1.90811,1.90825,70500000.0
2006-08-09 15:39:00,1.9083,1.90843,1.9083,1.90838,43100000.0
2006-08-09 15:40:00,1.90842,1.90852,1.90834,1.90834,57200000.0
2006-08-09 15:41:00,1.90844,1.90871,1.90838,1.90865,71600000.0
2006-08-09 15:42:00,1.90869,1.90869,1.90853,1.90865,50700000.0
2006-08-09 15:43:00,1.90857,1.9086,1.90855,1.90855,43300001.0
2006-08-09 15:44:00,1.90857,1.90862,1.90857,1.9086,41800000.0
2006-08-09 15:45:00,1.90864,1.90867,1.90837,1.9084,62400000.0
2006-08-09 15:46:00,1.9085,1.90863,1.90841,1.90843,101700000.0
2006-08-09 15:47:00,1.90846,1.90866,1.90846,1.90851,37200001.0
2006-08-09 15:48:00,1.90867,1.90894,1.90859,1.90894,74400000.0
2006-08-09 15:49:00,1.90881,1.90895,1.90877,1.90895,60700000.0
2006-08-09 15:50:00,1.90873,1.9088,1.90858,1.90858,79200001.0
2006-08-09 15:51:00,1.90863,1.90872,1.90849,1.90863,73600000.0
2006-08-09 15:52:00,1.90863,1.90869,1.90857,1.90861,83500000.0
2006-08-09 15:53:00,1.90855,1.90868,1.90845,1.90868,52500000.0
2006-08-09 15:54:00,1.90878,1.90887,1.90872,1.90877,47400000.0
2006-08-09 15:55:00,1.90886,1.90886,1.90873,1.90885,74400000.0
2006-08-09 15:56:00,1.90887,1.90888,1.90876,1.9088,48600000.0
2006-08-09 15:57:00,1.90874,1.90874,1.90846,1.90858,45400000.0
2006-08-09 15:58:00,1.90858,1.90884,1.90858,1.9088,85800002.0
2006-08-09 15:59:00,1.90881,1.90892,1.9088,1.90887,60599999.0
2006-08-09 16:00:00,1.90897,1.90899,1.9085,1.9085,51600000.0
2006-08-09 16:01:00,1.90865,1.90916,1.90851,1.90916,64200000.0
2006-08-09 16:02:00,1.90927,1.90927,1.90908,1.90925,85100000.0
2006-08-09 16:03:00,1.90923,1.90951,1.90923,1.90945,122900000.0
2006-08-09 16:04:00,1.90947,1.90973,1.90947,1.90972,48700000.0
2006-08-09 16:05:00,1.9097,1.9097,1.90955,1.90968,31400000.0
2006-08-09 16:06:00,1.90963,1.90963,1.90946,1.9095,66100000.0
2006-08-09 16:07:00,1.90939,1.90957,1.90938,1.90943,68399999.0
2006-08-09 16:08:00,1.90951,1.90951,1.90882,1.90882,61799999.0
2006-08-09 16:09:00,1.90911,1.90944,1.90911,1.90944,14100000.0
2006-08-09 16:10:00,1.90984,1.90984,1.90966,1.90966,79300001.0
2006-08-09 16:11:00,1.90966,1.90985,1.90966,1.90985,49900000.0
2006-08-09 16:12:00,1.90976,1.90976,1.90966,1.90966,30100001.0
2006-08-09 16:13:00,1.9097,1.91005,1.9097,1.91005,86599998.0
2006-08-09 16:14:00,1.90995,1.91007,1.90993,1.91005,65199999.0
2006-08-09 16:15:00,1.91014,1.9103,1.91014,1.91025,52200000.0
2006-08-09 16:16:00,1.91032,1.91032,1.90997,1.90997,24200000.0
2006-08-09 16:17:00,1.91003,1.9101,1.90977,1.9101,85900001.0
2006-08-09 16:18:00,1.9101,1.91036,1.91006,1.91028,74200001.0
2006-08-09 16:19:00,1.91028,1.91034,1.90999,1.90999,22000000.0
2006-08-09 16:20:00,1.90987,1.90995,1.9098,1.9099,82900001.0
2006-08-09 16:21:00,1.90983,1.90983,1.90955,1.90965,43200000.0
2006-08-09 16:22:00,1.90958,1.90958,1.90933,1.90947,58600000.0
2006-08-09 16:23:00,1.90938,1.90945,1.90914,1.90914,56700000.0
2006-08-09 16:24:00,1.90902,1.9091,1.90894,1.90906,58500001.0
2006-08-09 16:25:00,1.90908,1.90908,1.90904,1.90908,30900000.0
2006-08-09 16:26:00,1.90913,1.90913,1.90904,1.90907,33200000.0
2006-08-09 16:27:00,1.90901,1.90907,1.90886,1.90886,97700001.0
2006-08-09 16:28:00,1.90883,1.90894,1.90882,1.90882,34800000.0
2006-08-09 16:29:00,1.90902,1.90908,1.90902,1.90908,8700000.0
2006-08-09 16:30:00,1.90902,1.90909,1.909,1.90908,55300000.0
2006-08-09 16:31:00,1.90913,1.90921,1.90902,1.90908,51900000.0
2006-08-09 16:32:00,1.90892,1.90892,1.90844,1.90844,35500000.0
2006-08-09 16:33:00,1.9083,1.90841,1.90812,1.90812,89100001.0
2006-08-09 16:34:00,1.9081,1.90854,1.90806,1.90854,82499999.0
2006-08-09 16:35:00,1.90848,1.90851,1.90846,1.90851,40599999.0
2006-08-09 16:36:00,1.90866,1.9089,1.90866,1.9088,48500000.0
2006-08-09 16:37:00,1.90882,1.90895,1.90882,1.90892,84900000.0
2006-08-09 16:38:00,1.90884,1.90917,1.90884,1.90917,38100000.0
2006-08-09 16:39:00,1.90915,1.90929,1.90878,1.90889,47400001.0
2006-08-09 16:40:00,1.90894,1.90901,1.90888,1.90889,157100003.0
2006-08-09 16:41:00,1.90867,1.90902,1.90867,1.90887,106400000.0
2006-08-09 16:42:00,1.90886,1.90891,1.90876,1.90876,26046994.0
2006-08-09 16:43:00,1.90876,1.90894,1.90876,1.90894,55400000.0
2006-08-09 16:44:00,1.9088,1.90898,1.90866,1.90869,91099998.0
2006-08-09 16:45:00,1.90871,1.90885,1.90869,1.90869,49700001.0
2006-08-09 16:46:00,1.90882,1.90888,1.90871,1.90872,180399998.0
2006-08-09 16:47:00,1.90863,1.9087,1.90859,1.90867,155600002.0
2006-08-09 16:48:00,1.90873,1.90873,1.90854,1.90854,44800000.0
2006-08-09 16:49:00,1.90856,1.90856,1.90849,1.90849,10000000.0
2006-08-09 16:50:00,1.90848,1.90879,1.90848,1.90876,61500000.0
2006-08-09 16:51:00,1.90887,1.90934,1.90887,1.90934,93299997.0
2006-08-09 16:52:00,1.90943,1.90945,1.90922,1.90942,116100001.0
2006-08-09 16:53:00,1.90946,1.90982,1.90946,1.90973,137300002.0
2006-08-09 16:54:00,1.90956,1.90956,1.90931,1.90939,133499998.0
2006-08-09 16:55:00,1.90936,1.90936,1.90887,1.90887,53700000.0
2006-08-09 16:56:00,1.90887,1.90922,1.90887,1.90914,60800001.0
2006-08-09 16:57:00,1.90925,1.90925,1.90888,1.9089,69000000.0
2006-08-09 16:58:00,1.90876,1.90886,1.90868,1.9087,82499999.0
2006-08-09 16:59:00,1.90872,1.90874,1.90851,1.90851,99400000.0
2006-08-09 17:00:00,1.90832,1.9086,1.90832,1.90852,124299998.0
2006-08-09 17:01:00,1.90862,1.90873,1.90855,1.90855,28900000.0
2006-08-09 17:02:00,1.90853,1.90865,1.90846,1.90849,106400000.0
2006-08-09 17:03:00,1.90857,1.90879,1.90857,1.9087,74500001.0
2006-08-09 17:04:00,1.90872,1.90906,1.90872,1.90899,93500000.0
2006-08-09 17:05:00,1.90903,1.90914,1.9086,1.9086,123600002.0
2006-08-09 17:06:00,1.9086,1.90868,1.90856,1.90868,35200000.0
2006-08-09 17:07:00,1.90872,1.9091,1.90872,1.9091,40400000.0
2006-08-09 17:08:00,1.90898,1.90898,1.90882,1.90882,13900000.0
2006-08-09 17:09:00,1.90855,1.90855,1.9084,1.9084,5100000.0
2006-08-09 17:10:00,1.9083,1.90843,1.90828,1.90835,92399999.0
2006-08-09 17:11:00,1.90827,1.90832,1.90815,1.90832,118700001.0
2006-08-09 17:12:00,1.90831,1.90831,1.90811,1.90823,55600000.0
2006-08-09 17:13:00,1.90817,1.90817,1.9076,1.9076,32900000.0
2006-08-09 17:14:00,1.9075,1.9075,1.90731,1.90742,35600001.0
2006-08-09 17:15:00,1.90741,1.90763,1.90741,1.90758,63900001.0
2006-08-09 17:16:00,1.90761,1.9078,1.90755,1.9078,32000000.0
2006-08-09 17:17:00,1.90791,1.90796,1.90733,1.90735,85100002.0
2006-08-09 17:18:00,1.90729,1.90746,1.90726,1.90735,46700001.0
2006-08-09 17:19:00,1.90737,1.9074,1.90735,1.90735,28900000.0
2006-08-09 17:20:00,1.90738,1.90745,1.90737,1.9074,65200000.0
2006-08-09 17:21:00,1.90742,1.90745,1.9074,1.90745,39500000.0
2006-08-09 17:22:00,1.90754,1.90771,1.90754,1.90771,50199999.0
2006-08-09 17:23:00,1.90766,1.90771,1.90765,1.90766,26200001.0
2006-08-09 17:24:00,1.90762,1.90766,1.9076,1.90761,42970000.0
2006-08-09 17:25:00,1.90764,1.90764,1.90752,1.90755,33400000.0
2006-08-09 17:26:00,1.90765,1.90768,1.90755,1.90758,78800000.0
2006-08-09 17:27:00,1.90755,1.90771,1.90755,1.90762,73099999.0
2006-08-09 17:28:00,1.9076,1.90764,1.90745,1.90752,59399999.0
2006-08-09 17:29:00,1.90757,1.90808,1.90757,1.90806,77899999.0
2006-08-09 17:30:00,1.90803,1.90823,1.90803,1.90822,67999999.0
2006-08-09 17:31:00,1.90812,1.9083,1.90812,1.9083,47800000.0
2006-08-09 17:32:00,1.9083,1.90837,1.90827,1.90837,36700000.0
2006-08-09 17:33:00,1.9084,1.9084,1.90805,1.90812,41999999.0
2006-08-09 17:34:00,1.90819,1.90828,1.90819,1.90828,90700000.0
2006-08-09 17:35:00,1.90827,1.90835,1.9082,1.90828,61100000.0
2006-08-09 17:36:00,1.90833,1.90844,1.9083,1.90834,52500000.0
2006-08-09 17:37:00,1.90834,1.9085,1.90834,1.9084,40300000.0
2006-08-09 17:38:00,1.90838,1.90842,1.90831,1.90833,84199999.0
2006-08-09 17:39:00,1.9083,1.90832,1.90817,1.90818,85900000.0
2006-08-09 17:40:00,1.90828,1.90835,1.90818,1.90826,127300001.0
2006-08-09 17:41:00,1.9084,1.90865,1.9084,1.90861,85899999.0
2006-08-09 17:42:00,1.90855,1.90857,1.90846,1.90846,65100000.0
2006-08-09 17:43:00,1.90847,1.90853,1.9084,1.90851,45700000.0
2006-08-09 17:44:00,1.90848,1.90865,1.90845,1.90865,30100000.0
2006-08-09 17:45:00,1.90851,1.90851,1.90831,1.90845,30500000.0
2006-08-09 17:46:00,1.90842,1.90851,1.90842,1.90851,45200000.0
2006-08-09 17:47:00,1.90852,1.90852,1.90842,1.90844,106900002.0
2006-08-09 17:48:00,1.90844,1.90852,1.90844,1.90846,38499999.0
2006-08-09 17:49:00,1.90848,1.90871,1.90843,1.90871,28000000.0
2006-08-09 17:50:00,1.9086,1.90869,1.90852,1.90852,56600000.0
2006-08-09 17:51:00,1.90856,1.90877,1.90856,1.90874,69200001.0
2006-08-09 17:52:00,1.90877,1.90878,1.90871,1.90873,50200000.0
2006-08-09 17:53:00,1.90865,1.90878,1.90865,1.90865,45400000.0
2006-08-09 17:54:00,1.90852,1.90862,1.90845,1.90855,77800000.0
2006-08-09 17:55:00,1.90853,1.90858,1.90845,1.90849,80600000.0
2006-08-09 17:56:00,1.90847,1.90852,1.90837,1.90852,69200000.0
2006-08-09 17:57:00,1.90848,1.90851,1.90847,1.90847,47400000.0
2006-08-09 17:58:00,1.90848,1.90859,1.90846,1.90852,78000000.0
2006-08-09 17:59:00,1.90855,1.90864,1.90855,1.90855,41900000.0
2006-08-09 18:00:00,1.90855,1.90857,1.90834,1.90834,25200000.0
2006-08-09 18:01:00,1.90836,1.90847,1.9083,1.90847,922700001.0
2006-08-09 18:02:00,1.9085,1.90853,1.90842,1.9085,1284099999.0
2006-08-09 18:03:00,1.90854,1.9088,1.90853,1.90862,1407200001.0
2006-08-09 18:04:00,1.90876,1.90893,1.90867,1.90885,721249999.0
2006-08-09 18:05:00,1.90885,1.9089,1.90869,1.9088,967399997.0
2006-08-09 18:06:00,1.9088,1.90889,1.90874,1.90889,969700000.0
2006-08-09 18:07:00,1.9089,1.9089,1.9088,1.9089,1229600000.0
2006-08-09 18:08:00,1.90892,1.90907,1.90891,1.90895,936499995.0
2006-08-09 18:09:00,1.90903,1.90927,1.90899,1.90901,564699998.0
2006-08-09 18:10:00,1.90902,1.90912,1.90899,1.909,726150003.0
2006-08-09 18:11:00,1.90907,1.9092,1.90907,1.90913,712300008.0
2006-08-09 18:12:00,1.90908,1.9091,1.90891,1.90894,792450001.0
2006-08-09 18:13:00,1.90891,1.90903,1.90885,1.90887,550000002.0
2006-08-09 18:14:00,1.90892,1.90899,1.90885,1.9089,793799999.0
2006-08-09 18:15:00,1.90892,1.90892,1.90864,1.90864,833246995.0
2006-08-09 18:16:00,1.90857,1.90858,1.90801,1.90805,696899998.0
2006-08-09 18:17:00,1.90798,1.90805,1.90783,1.90788,453799999.0
2006-08-09 18:18:00,1.90789,1.90802,1.90787,1.90795,602699998.0
2006-08-09 18:19:00,1.90794,1.90797,1.90781,1.90786,487599998.0
2006-08-09 18:20:00,1.90789,1.90797,1.90783,1.90797,523400003.0
2006-08-09 18:21:00,1.908,1.908,1.90787,1.90796,870299994.0
2006-08-09 18:22:00,1.90802,1.90807,1.90795,1.90796,709450001.0
2006-08-09 18:23:00,1.908,1.908,1.9079,1.908,825400001.0
2006-08-09 18:24:00,1.908,1.90802,1.90785,1.90795,680699995.0
2006-08-09 18:25:00,1.9079,1.908,1.90787,1.90798,734199999.0
2006-08-09 18:26:00,1.90792,1.90792,1.90767,1.90781,520899997.0
2006-08-09 18:27:00,1.9078,1.90786,1.9077,1.90775,656399998.0
2006-08-09 18:28:00,1.9078,1.90789,1.90774,1.90788,420800005.0
2006-08-09 18:29:00,1.90784,1.90788,1.90773,1.90777,788499994.0
2006-08-09 18:30:00,1.90778,1.90792,1.90774,1.90782,772599999.0
2006-08-09 18:31:00,1.90784,1.90787,1.90776,1.90777,560400002.0
2006-08-09 18:32:00,1.90778,1.90788,1.90776,1.90784,387099997.0
2006-08-09 18:33:00,1.90785,1.90792,1.90779,1.90784,690299996.0
2006-08-09 18:34:00,1.9078,1.9079,1.90766,1.90775,646100000.0
2006-08-09 18:35:00,1.90771,1.90792,1.90771,1.90792,261950000.0
2006-08-09 18:36:00,1.90793,1.90793,1.90781,1.90793,72300000.0
2006-08-09 18:37:00,1.90797,1.90806,1.90797,1.908,75600000.0
2006-08-09 18:38:00,1.90803,1.90803,1.90791,1.90802,225599999.0
2006-08-09 18:39:00,1.90802,1.90837,1.90795,1.90833,242800002.0
2006-08-09 18:40:00,1.90835,1.90845,1.90831,1.9084,333200001.0
2006-08-09 18:41:00,1.90841,1.90853,1.90841,1.9085,194900000.0
2006-08-09 18:42:00,1.90843,1.90853,1.90839,1.90843,105400000.0
2006-08-09 18:43:00,1.90845,1.90855,1.90845,1.90852,134999996.0
2006-08-09 18:44:00,1.90848,1.90879,1.90848,1.90858,477770001.0
2006-08-09 18:45:00,1.90855,1.90865,1.90855,1.90865,157000000.0
2006-08-09 18:46:00,1.90867,1.90873,1.90862,1.90867,173200002.0
2006-08-09 18:47:00,1.90862,1.90871,1.90861,1.90862,301500002.0
2006-08-09 18:48:00,1.90854,1.90864,1.9085,1.90852,312799995.0
2006-08-09 18:49:00,1.90848,1.90862,1.90846,1.90858,77300001.0
2006-08-09 18:50:00,1.90857,1.90861,1.90846,1.90852,223100001.0
2006-08-09 18:51:00,1.90857,1.90857,1.90836,1.90836,551000003.0
2006-08-09 18:52:00,1.90838,1.9085,1.90836,1.9085,477500001.0
2006-08-09 18:53:00,1.90847,1.90851,1.90836,1.90836,469246990.0
2006-08-09 18:54:00,1.90837,1.90837,1.90822,1.90825,270900000.0
2006-08-09 18:55:00,1.90835,1.90854,1.90835,1.90854,563799996.0
2006-08-09 18:56:00,1.9086,1.90863,1.9085,1.90858,309400001.0
2006-08-09 18:57:00,1.90853,1.90864,1.90847,1.90858,315000000.0
2006-08-09 18:58:00,1.90845,1.90845,1.90833,1.90837,531899997.0
2006-08-09 18:59:00,1.90832,1.90847,1.90826,1.90826,428099997.0
2006-08-09 19:00:00,1.90828,1.90834,1.90819,1.90822,287800000.0
2006-08-09 19:01:00,1.90822,1.90832,1.90822,1.90822,83500000.0
2006-08-09 19:02:00,1.90818,1.90824,1.90792,1.90792,326299997.0
2006-08-09 19:03:00,1.90791,1.90804,1.90784,1.90789,588446990.0
2006-08-09 19:04:00,1.90797,1.90811,1.90794,1.90805,237300002.0
2006-08-09 19:05:00,1.90805,1.90814,1.90805,1.90814,126200001.0
2006-08-09 19:06:00,1.90815,1.90815,1.908,1.90815,775899999.0
2006-08-09 19:07:00,1.90818,1.90827,1.90814,1.90818,332300002.0
2006-08-09 19:08:00,1.90812,1.90822,1.90805,1.90822,534299997.0
2006-08-09 19:09:00,1.90825,1.90832,1.90811,1.90832,253899997.0
2006-08-09 19:10:00,1.90836,1.90851,1.90832,1.90837,416400003.0
2006-08-09 19:11:00,1.9084,1.90845,1.90837,1.90838,92999999.0
2006-08-09 19:12:00,1.9084,1.90844,1.90823,1.90823,267599999.0
2006-08-09 19:13:00,1.90824,1.90824,1.9081,1.90817,454800003.0
2006-08-09 19:14:00,1.9081,1.90819,1.90799,1.90814,272300001.0
2006-08-09 19:15:00,1.90817,1.90822,1.90812,1.90819,342300002.0
2006-08-09 19:16:00,1.90819,1.90819,1.90812,1.90813,148599998.0
2006-08-09 19:17:00,1.90815,1.90824,1.90814,1.90824,220199999.0
2006-08-09 19:18:00,1.90821,1.90821,1.90762,1.90777,203299999.0
2006-08-09 19:19:00,1.90775,1.90782,1.90764,1.90782,447999995.0
2006-08-09 19:20:00,1.9078,1.90784,1.90772,1.9078,418200002.0
2006-08-09 19:21:00,1.90785,1.90796,1.90783,1.90783,462500005.0
2006-08-09 19:22:00,1.9078,1.90785,1.90772,1.9078,233399998.0
2006-08-09 19:23:00,1.90778,1.90785,1.90769,1.90783,313200000.0
2006-08-09 19:24:00,1.90785,1.9079,1.90778,1.90778,109300000.0
2006-08-09 19:25:00,1.90775,1.90775,1.9077,1.90775,105200000.0
2006-08-09 19:26:00,1.90779,1.90786,1.90775,1.90782,329899995.0
2006-08-09 19:27:00,1.90787,1.9079,1.90772,1.90774,569400000.0
2006-08-09 19:28:00,1.90766,1.90767,1.90738,1.90738,478599999.0
2006-08-09 19:29:00,1.90724,1.9074,1.90724,1.9073,279600001.0
2006-08-09 19:30:00,1.90726,1.90735,1.90719,1.9073,466000001.0
2006-08-09 19:31:00,1.90734,1.90755,1.90734,1.90746,314600000.0
2006-08-09 19:32:00,1.90742,1.90742,1.9071,1.90711,466699999.0
2006-08-09 19:33:00,1.90706,1.90712,1.90692,1.90712,260799998.0
2006-08-09 19:34:00,1.9071,1.90719,1.90704,1.90711,143199999.0
2006-08-09 19:35:00,1.9071,1.90728,1.90701,1.90724,341800001.0
2006-08-09 19:36:00,1.90723,1.90723,1.90692,1.90692,347600001.0
2006-08-09 19:37:00,1.90682,1.90695,1.90661,1.90695,255000000.0
2006-08-09 19:38:00,1.90698,1.90698,1.90687,1.9069,35200000.0
2006-08-09 19:39:00,1.9069,1.90693,1.90685,1.90693,154900000.0
2006-08-09 19:40:00,1.90694,1.9071,1.90694,1.907,338600000.0
2006-08-09 19:41:00,1.90709,1.90717,1.90703,1.9071,370500005.0
2006-08-09 19:42:00,1.90712,1.90732,1.90711,1.90732,221299996.0
2006-08-09 19:43:00,1.90737,1.90743,1.90732,1.90732,127700001.0
2006-08-09 19:44:00,1.9073,1.90738,1.90716,1.90738,366000001.0
2006-08-09 19:45:00,1.90743,1.90758,1.9074,1.90755,133749998.0
2006-08-09 19:46:00,1.90755,1.90755,1.90747,1.9075,251200002.0
2006-08-09 19:47:00,1.9075,1.90753,1.90747,1.9075,100499999.0
2006-08-09 19:48:00,1.90748,1.90757,1.90744,1.90744,214099999.0
2006-08-09 19:49:00,1.90745,1.90745,1.90738,1.90745,305699999.0
2006-08-09 19:50:00,1.90745,1.90745,1.90738,1.9074,321499999.0
2006-08-09 19:51:00,1.90746,1.90765,1.90746,1.90765,366099997.0
2006-08-09 19:52:00,1.90767,1.9077,1.90752,1.90768,135500000.0
2006-08-09 19:53:00,1.90774,1.90774,1.90765,1.90765,104800001.0
2006-08-09 19:54:00,1.90765,1.90768,1.90757,1.9076,162499999.0
2006-08-09 19:55:00,1.90754,1.90756,1.90746,1.90756,58100000.0
2006-08-09 19:56:00,1.90757,1.90757,1.90729,1.90729,238800001.0
2006-08-09 19:57:00,1.90717,1.9072,1.90694,1.90694,393750001.0
2006-08-09 19:58:00,1.90693,1.90711,1.90693,1.90708,332799999.0
2006-08-09 19:59:00,1.90706,1.90711,1.90696,1.90696,287700002.0
2006-08-09 20:00:00,1.90686,1.90686,1.90621,1.90621,193400000.0
2006-08-09 20:01:00,1.90613,1.9063,1.90568,1.90577,186500002.0
2006-08-09 20:02:00,1.90571,1.90584,1.90541,1.90584,108200000.0
2006-08-09 20:03:00,1.90595,1.90631,1.90595,1.9062,133600001.0
2006-08-09 20:04:00,1.90618,1.90618,1.90605,1.90605,191400003.0
2006-08-09 20:05:00,1.90603,1.90613,1.90594,1.90594,175099999.0
2006-08-09 20:06:00,1.90592,1.90617,1.90592,1.90602,209500000.0
2006-08-09 20:07:00,1.90595,1.90607,1.90579,1.9059,128400000.0
2006-08-09 20:08:00,1.90593,1.90593,1.90581,1.90586,405599996.0
2006-08-09 20:09:00,1.90579,1.90591,1.90576,1.90581,184299999.0
2006-08-09 20:10:00,1.90585,1.90608,1.90585,1.90604,97100000.0
2006-08-09 20:11:00,1.90617,1.90623,1.90616,1.90617,32400000.0
2006-08-09 20:12:00,1.90612,1.90629,1.90611,1.90627,405700004.0
2006-08-09 20:13:00,1.90629,1.90651,1.90629,1.90641,186199997.0
2006-08-09 20:14:00,1.90648,1.90653,1.90641,1.90647,133300000.0
2006-08-09 20:15:00,1.90651,1.90663,1.90649,1.90652,396500000.0
2006-08-09 20:16:00,1.90645,1.90654,1.90642,1.90654,110799999.0
2006-08-09 20:17:00,1.9065,1.9065,1.90609,1.90609,66399999.0
2006-08-09 20:18:00,1.90603,1.90606,1.90575,1.90575,146000000.0
2006-08-09 20:19:00,1.90573,1.9059,1.90569,1.90585,77200000.0
2006-08-09 20:20:00,1.90575,1.9059,1.90563,1.90563,275799997.0
2006-08-09 20:21:00,1.90558,1.90564,1.90542,1.90543,202199995.0
2006-08-09 20:22:00,1.90535,1.90535,1.90511,1.90512,180099996.0
2006-08-09 20:23:00,1.90511,1.90524,1.90506,1.90516,341900000.0
2006-08-09 20:24:00,1.90518,1.90543,1.90518,1.90543,130600001.0
2006-08-09 20:25:00,1.90547,1.90561,1.90527,1.90561,362800002.0
2006-08-09 20:26:00,1.90556,1.90559,1.90533,1.90533,416199998.0
2006-08-09 20:27:00,1.90532,1.90535,1.9052,1.90535,297399997.0
2006-08-09 20:28:00,1.90531,1.90533,1.90518,1.9052,283299998.0
2006-08-09 20:29:00,1.90523,1.90523,1.90497,1.905,181400002.0
2006-08-09 20:30:00,1.90499,1.90511,1.90486,1.90486,886799996.0
2006-08-09 20:31:00,1.90479,1.90479,1.90408,1.90455,488700001.0
2006-08-09 20:32:00,1.90462,1.90506,1.90462,1.90505,699399998.0
2006-08-09 20:33:00,1.90508,1.90514,1.90498,1.90502,194500000.0
2006-08-09 20:34:00,1.90507,1.90516,1.90499,1.9051,163799998.0
2006-08-09 20:35:00,1.90509,1.90512,1.90499,1.90499,73899999.0
2006-08-09 20:36:00,1.905,1.90505,1.90497,1.905,181599998.0
2006-08-09 20:37:00,1.905,1.90512,1.90499,1.90499,175299998.0
2006-08-09 20:38:00,1.90497,1.90505,1.90487,1.90498,269499999.0
2006-08-09 20:39:00,1.90505,1.90508,1.90495,1.905,281199999.0
2006-08-09 20:40:00,1.905,1.90519,1.905,1.90518,173100001.0
2006-08-09 20:41:00,1.90517,1.90517,1.90507,1.90507,174299998.0
2006-08-09 20:42:00,1.90511,1.90524,1.90511,1.90521,97300000.0
2006-08-09 20:43:00,1.90525,1.90542,1.90523,1.90523,205400000.0
2006-08-09 20:44:00,1.90521,1.90533,1.90521,1.90533,385499997.0
2006-08-09 20:45:00,1.90534,1.90537,1.90531,1.90535,95499998.0
2006-08-09 20:46:00,1.90537,1.90544,1.90537,1.90544,157000000.0
2006-08-09 20:47:00,1.90528,1.90533,1.90509,1.90525,406299999.0
2006-08-09 20:48:00,1.90522,1.90525,1.90517,1.90525,164900000.0
2006-08-09 20:49:00,1.90525,1.90525,1.90517,1.90525,101599998.0
2006-08-09 20:50:00,1.90523,1.90532,1.90518,1.90532,328200002.0
2006-08-09 20:51:00,1.90533,1.90533,1.90516,1.90527,340100003.0
2006-08-09 20:52:00,1.90525,1.90534,1.90521,1.90521,168899999.0
2006-08-09 20:53:00,1.90519,1.90534,1.90516,1.9052,579199995.0
2006-08-09 20:54:00,1.90514,1.90519,1.905,1.905,365600000.0
2006-08-09 20:55:00,1.905,1.90505,1.90497,1.905,335900002.0
2006-08-09 20:56:00,1.90499,1.90506,1.90493,1.90499,483199998.0
2006-08-09 20:57:00,1.90496,1.90497,1.90473,1.90473,516700003.0
2006-08-09 20:58:00,1.90472,1.90472,1.90443,1.90451,207500000.0
2006-08-09 20:59:00,1.90445,1.90445,1.90412,1.90422,557900001.0
2006-08-09 21:00:00,1.90418,1.90438,1.90418,1.90434,477899996.0
2006-08-09 21:01:00,1.90433,1.90449,1.90433,1.90447,348999996.0
2006-08-09 21:02:00,1.90452,1.90472,1.90452,1.90472,171999998.0
2006-08-09 21:03:00,1.9047,1.90475,1.9047,1.9047,171600000.0
2006-08-09 21:04:00,1.90471,1.90481,1.90469,1.90481,235400000.0
2006-08-09 21:05:00,1.9048,1.90493,1.90474,1.90474,179000000.0
2006-08-09 21:06:00,1.90468,1.90475,1.90462,1.90475,181000001.0
2006-08-09 21:07:00,1.90481,1.90492,1.90477,1.90492,105300001.0
2006-08-09 21:08:00,1.90493,1.90493,1.90483,1.90483,54200001.0
2006-08-09 21:09:00,1.90479,1.90492,1.90478,1.90482,125299998.0
2006-08-09 21:10:00,1.90497,1.90503,1.90497,1.90503,158000000.0
2006-08-09 21:11:00,1.905,1.90508,1.905,1.90505,132900000.0
2006-08-09 21:12:00,1.90505,1.90508,1.905,1.90505,86000000.0
2006-08-09 21:13:00,1.90501,1.90512,1.905,1.905,183599997.0
2006-08-09 21:14:00,1.905,1.90505,1.90495,1.905,302900000.0
2006-08-09 21:15:00,1.90503,1.90503,1.90487,1.90494,226299995.0
2006-08-09 21:16:00,1.90495,1.90495,1.9049,1.9049,45900001.0
2006-08-09 21:17:00,1.90489,1.90489,1.9048,1.90486,189800001.0
2006-08-09 21:18:00,1.90485,1.90492,1.90485,1.90485,42100000.0
2006-08-09 21:19:00,1.90489,1.90489,1.90482,1.90486,82900000.0
2006-08-09 21:20:00,1.90485,1.90485,1.90475,1.90482,273800001.0
2006-08-09 21:21:00,1.90483,1.90493,1.90482,1.90482,148799998.0
2006-08-09 21:22:00,1.90485,1.90485,1.9048,1.9048,198500000.0
2006-08-09 21:23:00,1.90485,1.90485,1.90485,1.90485,3200000.0
2006-08-09 21:24:00,1.9048,1.9048,1.90475,1.9048,230299999.0
2006-08-09 21:25:00,1.9048,1.90485,1.90478,1.90483,158800000.0
2006-08-09 21:26:00,1.90487,1.90489,1.90486,1.90486,17400000.0
2006-08-09 21:27:00,1.90485,1.90495,1.90485,1.9049,123700001.0
2006-08-09 21:28:00,1.9049,1.90495,1.90485,1.90495,187900000.0
2006-08-09 21:29:00,1.90492,1.90492,1.90488,1.90488,16400000.0
2006-08-09 21:30:00,1.90474,1.90489,1.90474,1.90489,57300000.0
2006-08-09 21:31:00,1.90493,1.90503,1.90493,1.90503,50000001.0
2006-08-09 21:32:00,1.90508,1.90528,1.90508,1.90521,204900001.0
2006-08-09 21:33:00,1.90533,1.90534,1.90522,1.90525,343150001.0
2006-08-09 21:34:00,1.90522,1.90522,1.90497,1.90497,247700002.0
2006-08-09 21:35:00,1.905,1.905,1.90495,1.90495,60499999.0
2006-08-09 21:36:00,1.90498,1.90508,1.90498,1.90498,80700000.0
2006-08-09 21:37:00,1.90497,1.90508,1.90497,1.90505,193699999.0
2006-08-09 21:38:00,1.90505,1.90516,1.90504,1.90509,183599998.0
2006-08-09 21:39:00,1.90516,1.90516,1.90507,1.90507,49199999.0
2006-08-09 21:40:00,1.90503,1.90509,1.90503,1.90507,145000001.0
2006-08-09 21:41:00,1.9051,1.90518,1.90508,1.90512,237399998.0
2006-08-09 21:42:00,1.90512,1.90517,1.90507,1.90517,95000000.0
2006-08-09 21:43:00,1.90515,1.90518,1.90515,1.90515,94200001.0
2006-08-09 21:44:00,1.90515,1.90517,1.90513,1.90513,126799997.0
2006-08-09 21:45:00,1.90512,1.90516,1.90507,1.90507,78000001.0
2006-08-09 21:46:00,1.90506,1.9051,1.90505,1.90505,187899999.0
2006-08-09 21:47:00,1.90507,1.90516,1.90505,1.90512,209500001.0
2006-08-09 21:48:00,1.9051,1.90517,1.90509,1.9051,141300000.0
2006-08-09 21:49:00,1.90506,1.90514,1.90506,1.90508,88300000.0
2006-08-09 21:50:00,1.9051,1.90513,1.9051,1.90513,26300000.0
2006-08-09 21:51:00,1.90515,1.90518,1.90508,1.90508,144700001.0
2006-08-09 21:52:00,1.90508,1.90508,1.905,1.90505,79399999.0
2006-08-09 21:53:00,1.90503,1.90503,1.90496,1.90498,47900000.0
2006-08-09 21:54:00,1.90508,1.90517,1.90505,1.90505,107499999.0
2006-08-09 21:55:00,1.90507,1.90513,1.90503,1.9051,289646991.0
2006-08-09 21:56:00,1.9051,1.90515,1.9051,1.90515,77600000.0
2006-08-09 21:57:00,1.90513,1.90513,1.90501,1.90501,80000000.0
2006-08-09 21:58:00,1.905,1.905,1.90497,1.905,93400002.0
2006-08-09 21:59:00,1.90498,1.905,1.90485,1.90485,457599999.0
2006-08-09 22:00:00,1.90488,1.90493,1.90482,1.90482,146300001.0
2006-08-09 22:01:00,1.90481,1.90481,1.90452,1.90476,122599997.0
2006-08-09 22:02:00,1.90482,1.90491,1.90482,1.9049,297200003.0
2006-08-09 22:03:00,1.90485,1.90487,1.90482,1.90485,69200000.0
2006-08-09 22:04:00,1.90479,1.90479,1.90444,1.90444,325599994.0
2006-08-09 22:05:00,1.90438,1.90438,1.90423,1.90423,122700001.0
2006-08-09 22:06:00,1.90421,1.90422,1.90414,1.90414,83300001.0
2006-08-09 22:07:00,1.90415,1.90415,1.9041,1.9041,75799999.0
2006-08-09 22:08:00,1.9041,1.9041,1.90407,1.90407,87200002.0
2006-08-09 22:09:00,1.90413,1.90417,1.90413,1.90417,8200000.0
2006-08-09 22:10:00,1.90415,1.90415,1.90411,1.90412,38999999.0
2006-08-09 22:11:00,1.9041,1.90415,1.90405,1.9041,54600000.0
2006-08-09 22:12:00,1.9041,1.90413,1.90405,1.90407,262199997.0
2006-08-09 22:13:00,1.9041,1.90412,1.9041,1.9041,109799997.0
2006-08-09 22:14:00,1.90408,1.90408,1.90394,1.90394,25200000.0
2006-08-09 22:15:00,1.90399,1.90406,1.90388,1.90395,305200005.0
2006-08-09 22:16:00,1.90395,1.90405,1.90395,1.904,354050000.0
2006-08-09 22:17:00,1.904,1.90412,1.90394,1.90412,33200000.0
2006-08-09 22:18:00,1.90413,1.90413,1.90397,1.90411,50999999.0
2006-08-09 22:19:00,1.90413,1.90426,1.9041,1.90426,19400000.0
2006-08-09 22:20:00,1.90425,1.90425,1.90408,1.90408,72100002.0
2006-08-09 22:21:00,1.90415,1.90423,1.90414,1.90423,107099997.0
2006-08-09 22:22:00,1.90422,1.90426,1.90408,1.90408,124200001.0
2006-08-09 22:23:00,1.90407,1.90426,1.90407,1.90408,184999995.0
2006-08-09 22:24:00,1.90412,1.90423,1.90411,1.90416,98399999.0
2006-08-09 22:25:00,1.90415,1.90416,1.90405,1.90416,121100000.0
2006-08-09 22:26:00,1.90422,1.90434,1.9042,1.9042,84900000.0
2006-08-09 22:27:00,1.9042,1.90425,1.90413,1.9042,87899999.0
2006-08-09 22:28:00,1.9043,1.90441,1.90429,1.90435,76000001.0
2006-08-09 22:29:00,1.90439,1.90452,1.90436,1.90436,209000001.0
2006-08-09 22:30:00,1.90441,1.90456,1.90441,1.90453,99149999.0
2006-08-09 22:31:00,1.90455,1.90455,1.90453,1.90455,46000000.0
2006-08-09 22:32:00,1.90456,1.90465,1.90456,1.9046,212499999.0
2006-08-09 22:33:00,1.9046,1.90469,1.9046,1.9046,68300000.0
2006-08-09 22:34:00,1.90462,1.90471,1.90457,1.9046,156099999.0
2006-08-09 22:35:00,1.90465,1.90475,1.90465,1.90475,39500001.0
2006-08-09 22:36:00,1.90475,1.90475,1.90465,1.90465,29500000.0
2006-08-09 22:37:00,1.90475,1.90475,1.9047,1.9047,190900003.0
2006-08-09 22:38:00,1.90465,1.90475,1.90465,1.90473,51700000.0
2006-08-09 22:39:00,1.9047,1.9047,1.9047,1.9047,61600002.0
2006-08-09 22:40:00,1.90468,1.90469,1.90463,1.90469,95300000.0
2006-08-09 22:41:00,1.9047,1.90475,1.90463,1.90475,94100001.0
2006-08-09 22:42:00,1.90471,1.90471,1.9045,1.90458,23200000.0
2006-08-09 22:43:00,1.90445,1.90445,1.90435,1.90437,120800000.0
2006-08-09 22:44:00,1.9044,1.90445,1.90437,1.90443,119600000.0
2006-08-09 22:45:00,1.90443,1.90445,1.9044,1.90445,106900001.0
2006-08-09 22:46:00,1.90445,1.9045,1.90445,1.90445,73200000.0
2006-08-09 22:47:00,1.90444,1.90444,1.90436,1.9044,58400001.0
2006-08-09 22:48:00,1.90434,1.90434,1.90421,1.90421,67999999.0
2006-08-09 22:49:00,1.90424,1.90431,1.90424,1.90431,50100000.0
2006-08-09 22:50:00,1.90433,1.90442,1.90429,1.90434,18600000.0
2006-08-09 22:51:00,1.90419,1.90426,1.90406,1.90413,37100000.0
2006-08-09 22:52:00,1.90421,1.90421,1.90413,1.90413,24400000.0
2006-08-09 22:53:00,1.90406,1.90409,1.9037,1.90409,57900000.0
2006-08-09 22:54:00,1.90411,1.90411,1.90399,1.90403,52600000.0
2006-08-09 22:55:00,1.90405,1.9041,1.90405,1.9041,36300001.0
2006-08-09 22:56:00,1.90406,1.9041,1.90401,1.90408,84699999.0
2006-08-09 22:57:00,1.90417,1.90424,1.90415,1.90418,38700000.0
2006-08-09 22:58:00,1.90408,1.90426,1.90408,1.90426,85700001.0
2006-08-09 22:59:00,1.9043,1.9043,1.9042,1.90425,147699997.0
2006-08-09 23:00:00,1.9042,1.9042,1.90405,1.90405,36600000.0
2006-08-09 23:01:00,1.90452,1.90454,1.90414,1.90414,54699998.0
2006-08-09 23:02:00,1.90424,1.90431,1.90417,1.90431,39500000.0
2006-08-09 23:03:00,1.90432,1.90434,1.90403,1.90407,77999999.0
2006-08-09 23:04:00,1.9041,1.9042,1.90395,1.9042,26200000.0
2006-08-09 23:05:00,1.90428,1.9043,1.90405,1.90417,43700000.0
2006-08-09 23:06:00,1.90432,1.90432,1.90387,1.90408,89300001.0
2006-08-09 23:07:00,1.90388,1.90432,1.90388,1.90427,28000000.0
2006-08-09 23:08:00,1.90415,1.90438,1.90409,1.90427,109100000.0
2006-08-09 23:09:00,1.90418,1.90436,1.90407,1.90425,74400000.0
2006-08-09 23:10:00,1.90438,1.90463,1.90429,1.9045,65100000.0
2006-08-09 23:11:00,1.9048,1.90499,1.90441,1.9048,71699999.0
2006-08-09 23:12:00,1.90472,1.90478,1.90439,1.9045,27400000.0
2006-08-09 23:13:00,1.9047,1.9047,1.90447,1.90454,64400000.0
2006-08-09 23:14:00,1.90455,1.9046,1.90431,1.9046,121250000.0
2006-08-09 23:15:00,1.90448,1.90455,1.90425,1.90425,26500000.0
2006-08-09 23:16:00,1.90408,1.90432,1.90405,1.90426,68200000.0
2006-08-09 23:17:00,1.90422,1.9043,1.90402,1.90412,107100000.0
2006-08-09 23:18:00,1.90411,1.90448,1.90411,1.90444,76600000.0
2006-08-09 23:19:00,1.90422,1.90424,1.90407,1.90414,66500000.0
2006-08-09 23:20:00,1.90434,1.90437,1.90408,1.90416,60799999.0
2006-08-09 23:21:00,1.90418,1.90444,1.90414,1.90441,68099999.0
2006-08-09 23:22:00,1.90435,1.9045,1.90419,1.9044,157400000.0
2006-08-09 23:23:00,1.90431,1.90447,1.9042,1.9044,68969999.0
2006-08-09 23:24:00,1.90423,1.90441,1.90419,1.90419,86300000.0
2006-08-09 23:25:00,1.90432,1.90443,1.90418,1.90419,55700001.0
2006-08-09 23:26:00,1.90416,1.90423,1.90408,1.90417,71800000.0
2006-08-09 23:27:00,1.90406,1.90427,1.90404,1.90419,76199999.0
2006-08-09 23:28:00,1.90426,1.90428,1.90406,1.90423,82700002.0
2006-08-09 23:29:00,1.90423,1.90446,1.90416,1.90428,82199999.0
2006-08-09 23:30:00,1.9043,1.90444,1.90421,1.90444,102899998.0
2006-08-09 23:31:00,1.90437,1.90447,1.90434,1.90438,69899999.0
2006-08-09 23:32:00,1.90425,1.90435,1.90416,1.90426,82799999.0
2006-08-09 23:33:00,1.90428,1.90428,1.90415,1.90424,29800000.0
2006-08-09 23:34:00,1.9042,1.90443,1.9042,1.90424,70100000.0
2006-08-09 23:35:00,1.90414,1.90448,1.90414,1.90444,52100001.0
2006-08-09 23:36:00,1.90428,1.90448,1.90423,1.90448,81200000.0
2006-08-09 23:37:00,1.90455,1.90455,1.90455,1.90455,7400000.0
2006-08-09 23:38:00,1.90445,1.90455,1.90445,1.90455,68400000.0
2006-08-09 23:39:00,1.90454,1.90454,1.90431,1.90445,74799999.0
2006-08-09 23:40:00,1.90455,1.90455,1.9045,1.90455,26600000.0
2006-08-09 23:41:00,1.90453,1.90458,1.90451,1.90458,70099998.0
2006-08-09 23:42:00,1.90465,1.90465,1.90465,1.90465,800000.0
2006-08-09 23:43:00,1.9046,1.90468,1.9046,1.90465,29200000.0
2006-08-09 23:44:00,1.9046,1.9046,1.9046,1.9046,5200000.0
2006-08-09 23:45:00,1.90467,1.90473,1.90458,1.90465,98499999.0
2006-08-09 23:46:00,1.90472,1.90475,1.90472,1.90473,55700000.0
2006-08-09 23:47:00,1.90485,1.90485,1.9048,1.9048,25000000.0
2006-08-09 23:48:00,1.90472,1.90472,1.90439,1.90439,29100000.0
2006-08-09 23:49:00,1.9044,1.90441,1.90433,1.9044,52900001.0
2006-08-09 23:50:00,1.90446,1.90454,1.90446,1.9045,56000001.0
2006-08-09 23:51:00,1.90454,1.90459,1.90454,1.90459,14400000.0
2006-08-09 23:52:00,1.90466,1.9047,1.90462,1.9047,56200000.0
2006-08-09 23:53:00,1.9047,1.9047,1.9047,1.9047,9100000.0
2006-08-09 23:54:00,1.90473,1.90473,1.90462,1.90462,21900000.0
2006-08-09 23:55:00,1.90469,1.90482,1.90469,1.90478,43599998.0
2006-08-09 23:56:00,1.90476,1.90479,1.90476,1.90479,10800000.0
2006-08-09 23:57:00,1.90467,1.90467,1.90463,1.90463,12800000.0
2006-08-09 23:58:00,1.90455,1.90455,1.90449,1.90449,48400000.0
2006-08-09 23:59:00,1.90458,1.90463,1.90458,1.90463,24600000.0
2006-08-10 00:00:00,1.90462,1.90465,1.90456,1.90465,46800001.0
2006-08-10 00:01:00,1.9046,1.9046,1.9046,1.9046,2600000.0
2006-08-10 00:02:00,1.9046,1.9046,1.9046,1.9046,20200000.0
2006-08-10 00:03:00,1.90459,1.90463,1.90452,1.90463,117299999.0
2006-08-10 00:04:00,1.90449,1.90451,1.90449,1.90451,18000000.0
2006-08-10 00:05:00,1.9045,1.9045,1.9045,1.9045,500000.0
2006-08-10 00:06:00,1.90451,1.90452,1.90436,1.90438,66500000.0
2006-08-10 00:07:00,1.90418,1.90418,1.90406,1.90406,18500000.0
2006-08-10 00:08:00,1.90412,1.90412,1.90403,1.90403,9800000.0
2006-08-10 00:09:00,1.90406,1.9041,1.90402,1.90402,99700000.0
2006-08-10 00:10:00,1.90405,1.90405,1.90405,1.90405,5200000.0
2006-08-10 00:11:00,1.90407,1.90407,1.90403,1.90403,9200000.0
2006-08-10 00:12:00,1.90405,1.90411,1.90397,1.90401,59400000.0
2006-08-10 00:13:00,1.90397,1.90405,1.90397,1.904,66200000.0
2006-08-10 00:14:00,1.904,1.904,1.90395,1.904,43300000.0
2006-08-10 00:15:00,1.904,1.904,1.904,1.904,1400000.0
2006-08-10 00:16:00,1.90407,1.90407,1.90392,1.90395,50799998.0
2006-08-10 00:17:00,1.904,1.90405,1.904,1.90405,1300000.0
2006-08-10 00:18:00,1.9041,1.90419,1.9041,1.90412,83799999.0
2006-08-10 00:19:00,1.90419,1.90427,1.90414,1.90427,26800000.0
2006-08-10 00:20:00,1.90424,1.90426,1.90424,1.90426,5300000.0
2006-08-10 00:21:00,1.9042,1.9042,1.9042,1.9042,12700000.0
2006-08-10 00:22:00,1.90417,1.90425,1.90417,1.90425,68999999.0
2006-08-10 00:23:00,1.90427,1.90427,1.9042,1.90425,48299998.0
2006-08-10 00:24:00,1.90418,1.90425,1.90418,1.90418,11400000.0
2006-08-10 00:25:00,1.90423,1.90424,1.90405,1.90409,62800002.0
2006-08-10 00:26:00,1.90423,1.90434,1.90423,1.90426,65500000.0
2006-08-10 00:27:00,1.90422,1.90442,1.90422,1.90437,63600002.0
2006-08-10 00:28:00,1.90437,1.90437,1.90412,1.90417,48399999.0
2006-08-10 00:29:00,1.90412,1.90436,1.90412,1.90436,57800000.0
2006-08-10 00:30:00,1.90438,1.90438,1.90432,1.90432,15200000.0
2006-08-10 00:31:00,1.90435,1.90435,1.90435,1.90435,17600000.0
2006-08-10 00:32:00,1.90419,1.90419,1.90416,1.90416,15800000.0
2006-08-10 00:33:00,1.90405,1.90405,1.90405,1.90405,56299999.0
2006-08-10 00:34:00,1.90395,1.90413,1.90391,1.90413,35300000.0
2006-08-10 00:35:00,1.90426,1.90427,1.90398,1.9041,42600000.0
2006-08-10 00:36:00,1.90413,1.90422,1.90411,1.90419,53700001.0
2006-08-10 00:37:00,1.90405,1.90409,1.90389,1.90409,21700000.0
2006-08-10 00:38:00,1.90409,1.90409,1.90408,1.90408,22700000.0
2006-08-10 00:39:00,1.90422,1.90425,1.9042,1.9042,13100000.0
2006-08-10 00:40:00,1.90423,1.90423,1.90413,1.90423,91299999.0
2006-08-10 00:41:00,1.90415,1.90415,1.90405,1.90405,65099998.0
2006-08-10 00:42:00,1.904,1.90405,1.90392,1.904,77300000.0
2006-08-10 00:43:00,1.90405,1.90405,1.904,1.904,43000000.0
2006-08-10 00:44:00,1.904,1.90402,1.90393,1.90395,91900002.0
2006-08-10 00:45:00,1.90397,1.90407,1.90397,1.90407,15800000.0
2006-08-10 00:46:00,1.90405,1.90427,1.90402,1.90427,106899999.0
2006-08-10 00:47:00,1.90434,1.90444,1.90434,1.90442,101500001.0
2006-08-10 00:48:00,1.90444,1.90465,1.90444,1.90465,73399999.0
2006-08-10 00:49:00,1.90467,1.90473,1.90467,1.90473,21200000.0
2006-08-10 00:50:00,1.90468,1.90468,1.9045,1.90457,67700000.0
2006-08-10 00:51:00,1.90463,1.90472,1.9046,1.9047,63300001.0
2006-08-10 00:52:00,1.90474,1.905,1.90473,1.905,26300000.0
2006-08-10 00:53:00,1.90507,1.90521,1.90507,1.90512,35700000.0
2006-08-10 00:54:00,1.90565,1.90637,1.90565,1.90637,70899999.0
2006-08-10 00:55:00,1.90646,1.90646,1.90595,1.90595,97899999.0
2006-08-10 00:56:00,1.90595,1.90606,1.90594,1.90597,111300000.0
2006-08-10 00:57:00,1.90603,1.90603,1.9056,1.9056,57000000.0
2006-08-10 00:58:00,1.90557,1.90595,1.90557,1.90578,60900000.0
2006-08-10 00:59:00,1.9058,1.90583,1.90567,1.90575,109299999.0
2006-08-10 01:00:00,1.90559,1.9056,1.90531,1.9056,39099999.0
2006-08-10 01:01:00,1.9056,1.90568,1.9056,1.90568,10800000.0
2006-08-10 01:02:00,1.90563,1.90563,1.90528,1.90528,35400000.0
2006-08-10 01:03:00,1.90523,1.90523,1.90486,1.90498,36670000.0
2006-08-10 01:04:00,1.90497,1.90497,1.9047,1.9047,62800000.0
2006-08-10 01:05:00,1.90486,1.90534,1.90486,1.9053,78300000.0
2006-08-10 01:06:00,1.90527,1.9053,1.90523,1.90526,85700001.0
2006-08-10 01:07:00,1.90523,1.90523,1.90497,1.90497,67500001.0
2006-08-10 01:08:00,1.90496,1.90503,1.90496,1.90503,18600000.0
2006-08-10 01:09:00,1.905,1.90504,1.905,1.90502,62200000.0
2006-08-10 01:10:00,1.90498,1.90498,1.9049,1.90491,33099999.0
2006-08-10 01:11:00,1.90495,1.90495,1.90488,1.90492,89800000.0
2006-08-10 01:12:00,1.90487,1.90495,1.90487,1.9049,39800000.0
2006-08-10 01:13:00,1.90498,1.90498,1.90498,1.90498,17700001.0
2006-08-10 01:14:00,1.905,1.90522,1.905,1.90522,19800000.0
2006-08-10 01:15:00,1.90517,1.90517,1.90503,1.90509,46200000.0
2006-08-10 01:16:00,1.90505,1.90505,1.905,1.905,24300000.0
2006-08-10 01:17:00,1.90491,1.90491,1.90445,1.90445,74799999.0
2006-08-10 01:18:00,1.90457,1.90467,1.90436,1.90445,54000001.0
2006-08-10 01:19:00,1.90446,1.90481,1.90444,1.90481,43800000.0
2006-08-10 01:20:00,1.90496,1.90503,1.90496,1.90497,55200000.0
2006-08-10 01:21:00,1.9048,1.90484,1.90475,1.90476,10400000.0
2006-08-10 01:22:00,1.90467,1.90475,1.90467,1.90475,12500000.0
2006-08-10 01:23:00,1.90484,1.90496,1.90484,1.90496,9300000.0
2006-08-10 01:24:00,1.90496,1.90502,1.90493,1.90499,72900000.0
2006-08-10 01:25:00,1.90501,1.90501,1.9049,1.9049,65600000.0
2006-08-10 01:26:00,1.90483,1.90491,1.9047,1.90491,105199998.0
2006-08-10 01:27:00,1.90495,1.90524,1.90495,1.90524,67800000.0
2006-08-10 01:28:00,1.90525,1.90534,1.90511,1.90511,95700000.0
2006-08-10 01:29:00,1.90524,1.90542,1.90517,1.90542,73000001.0
2006-08-10 01:30:00,1.90551,1.90551,1.90534,1.90541,54600000.0
2006-08-10 01:31:00,1.90551,1.90561,1.90537,1.90537,36900000.0
2006-08-10 01:32:00,1.9054,1.90552,1.9054,1.90552,20100000.0
2006-08-10 01:33:00,1.90555,1.9057,1.90543,1.9057,43800000.0
2006-08-10 01:34:00,1.90575,1.90577,1.90568,1.90577,30800001.0
2006-08-10 01:35:00,1.9057,1.90574,1.9057,1.90574,58800000.0
2006-08-10 01:36:00,1.90587,1.90604,1.90584,1.90592,33300000.0
2006-08-10 01:37:00,1.90594,1.90601,1.90586,1.90601,53400001.0
2006-08-10 01:38:00,1.906,1.90607,1.906,1.906,57499998.0
2006-08-10 01:39:00,1.90607,1.90607,1.90603,1.90606,43100000.0
2006-08-10 01:40:00,1.90604,1.90612,1.90602,1.90602,149600004.0
2006-08-10 01:41:00,1.90605,1.90605,1.90592,1.906,59200000.0
2006-08-10 01:42:00,1.906,1.90604,1.90591,1.90595,95049999.0
2006-08-10 01:43:00,1.90595,1.906,1.90595,1.906,17200000.0
2006-08-10 01:44:00,1.90589,1.90589,1.90589,1.90589,3200000.0
2006-08-10 01:45:00,1.90591,1.90593,1.90575,1.90583,89100000.0
2006-08-10 01:46:00,1.90582,1.90587,1.9057,1.9057,59399999.0
2006-08-10 01:47:00,1.90576,1.90576,1.90574,1.90574,36300000.0
2006-08-10 01:48:00,1.9058,1.9058,1.90569,1.90577,32800000.0
2006-08-10 01:49:00,1.90573,1.90573,1.90545,1.90547,102900001.0
2006-08-10 01:50:00,1.9053,1.9053,1.9051,1.9051,3700000.0
2006-08-10 01:51:00,1.90501,1.90506,1.90493,1.90493,111800003.0
2006-08-10 01:52:00,1.90495,1.9051,1.90495,1.90497,57200000.0
2006-08-10 01:53:00,1.90493,1.90508,1.90493,1.90508,54600000.0
2006-08-10 01:54:00,1.9051,1.90516,1.9051,1.90513,65799998.0
2006-08-10 01:55:00,1.9052,1.90525,1.9052,1.9052,31600000.0
2006-08-10 01:56:00,1.9052,1.9052,1.90515,1.9052,66899998.0
2006-08-10 01:57:00,1.9052,1.9052,1.90517,1.90517,50300000.0
2006-08-10 01:58:00,1.90518,1.90522,1.90481,1.90503,65899999.0
2006-08-10 01:59:00,1.90501,1.90503,1.90497,1.90498,45899999.0
2006-08-10 02:00:00,1.90497,1.905,1.90495,1.905,49500000.0
2006-08-10 02:01:00,1.90503,1.90523,1.90495,1.90513,45400000.0
2006-08-10 02:02:00,1.90488,1.90501,1.90463,1.90477,137299999.0
2006-08-10 02:03:00,1.90475,1.90479,1.90436,1.90449,86099999.0
2006-08-10 02:04:00,1.9045,1.90465,1.90444,1.90454,80500000.0
2006-08-10 02:05:00,1.90447,1.9046,1.90444,1.90444,30600000.0
2006-08-10 02:06:00,1.90475,1.90484,1.90432,1.90478,77600000.0
2006-08-10 02:07:00,1.90483,1.90504,1.90476,1.90491,71099999.0
2006-08-10 02:08:00,1.90485,1.90508,1.90481,1.90508,37800000.0
2006-08-10 02:09:00,1.90477,1.90497,1.90466,1.90495,91900001.0
2006-08-10 02:10:00,1.90497,1.90508,1.90472,1.90484,104400000.0
2006-08-10 02:11:00,1.90501,1.90501,1.9047,1.90483,67900001.0
2006-08-10 02:12:00,1.90481,1.90499,1.90474,1.90499,73600000.0
2006-08-10 02:13:00,1.90476,1.90516,1.90471,1.9051,52500000.0
2006-08-10 02:14:00,1.90483,1.90505,1.90477,1.90495,96099998.0
2006-08-10 02:15:00,1.90495,1.90502,1.90473,1.90478,177700002.0
2006-08-10 02:16:00,1.90484,1.90497,1.90468,1.90488,61500000.0
2006-08-10 02:17:00,1.90485,1.90493,1.90474,1.90478,77099999.0
2006-08-10 02:18:00,1.90493,1.90493,1.90481,1.90488,54100000.0
2006-08-10 02:19:00,1.90482,1.90491,1.90477,1.90481,83399999.0
2006-08-10 02:20:00,1.90496,1.90505,1.90495,1.90505,58200000.0
2006-08-10 02:21:00,1.90502,1.90509,1.90487,1.90487,69599999.0
2006-08-10 02:22:00,1.90468,1.90476,1.90457,1.90457,178199997.0
2006-08-10 02:23:00,1.90471,1.9049,1.90471,1.90488,33600000.0
2006-08-10 02:24:00,1.90483,1.90487,1.90482,1.90484,13600000.0
2006-08-10 02:25:00,1.90477,1.90482,1.90474,1.90474,54100001.0
2006-08-10 02:26:00,1.90474,1.90493,1.90464,1.90491,50300000.0
2006-08-10 02:27:00,1.9049,1.905,1.9049,1.905,76600002.0
2006-08-10 02:28:00,1.90484,1.90491,1.90484,1.90491,21900001.0
2006-08-10 02:29:00,1.90475,1.90475,1.90451,1.9046,39100001.0
2006-08-10 02:30:00,1.90458,1.90465,1.90457,1.9046,78600001.0
2006-08-10 02:31:00,1.90465,1.90465,1.90435,1.90435,18400000.0
2006-08-10 02:32:00,1.9046,1.90465,1.9046,1.9046,65600000.0
2006-08-10 02:33:00,1.90468,1.90468,1.90458,1.90458,25400000.0
2006-08-10 02:34:00,1.90463,1.90469,1.90461,1.90463,111800000.0
2006-08-10 02:35:00,1.90463,1.90465,1.90463,1.90465,20800000.0
2006-08-10 02:36:00,1.90462,1.90462,1.90453,1.90455,42400000.0
2006-08-10 02:37:00,1.90456,1.90462,1.9045,1.90453,40699999.0
2006-08-10 02:38:00,1.90445,1.90458,1.90444,1.90444,127199997.0
2006-08-10 02:39:00,1.90442,1.90443,1.9043,1.90439,73800000.0
2006-08-10 02:40:00,1.90443,1.90447,1.90433,1.90435,60700000.0
2006-08-10 02:41:00,1.90437,1.90446,1.90433,1.90433,53599999.0
2006-08-10 02:42:00,1.90433,1.90435,1.90428,1.90435,20900000.0
2006-08-10 02:43:00,1.90437,1.9045,1.90437,1.9045,45000001.0
2006-08-10 02:44:00,1.9045,1.90477,1.9045,1.90477,67350001.0
2006-08-10 02:45:00,1.90472,1.90472,1.90462,1.90462,21700000.0
2006-08-10 02:46:00,1.90458,1.90463,1.90455,1.90461,84900001.0
2006-08-10 02:47:00,1.90468,1.90469,1.90468,1.90468,38399999.0
2006-08-10 02:48:00,1.90469,1.90478,1.90469,1.90475,49100000.0
2006-08-10 02:49:00,1.9047,1.90475,1.9047,1.9047,7800000.0
2006-08-10 02:50:00,1.90463,1.90463,1.90462,1.90462,33300001.0
2006-08-10 02:51:00,1.90446,1.90453,1.90445,1.90452,103100000.0
2006-08-10 02:52:00,1.90445,1.90445,1.9044,1.90443,32100000.0
2006-08-10 02:53:00,1.90443,1.9045,1.90442,1.9045,39700000.0
2006-08-10 02:54:00,1.9045,1.9045,1.90442,1.90445,88999999.0
2006-08-10 02:55:00,1.9044,1.90447,1.90436,1.9044,62100000.0
2006-08-10 02:56:00,1.90445,1.90451,1.90439,1.90442,104000000.0
2006-08-10 02:57:00,1.90448,1.90452,1.90441,1.90441,68300000.0
2006-08-10 02:58:00,1.90443,1.90443,1.90426,1.90438,55499999.0
2006-08-10 02:59:00,1.90439,1.90445,1.90436,1.90445,28000000.0
2006-08-10 03:00:00,1.90447,1.90447,1.90432,1.90432,57400000.0
2006-08-10 03:01:00,1.90435,1.90439,1.90432,1.90434,20500000.0
2006-08-10 03:02:00,1.90432,1.90456,1.90432,1.90456,33000000.0
2006-08-10 03:03:00,1.90468,1.9049,1.90465,1.9049,91800000.0
2006-08-10 03:04:00,1.90495,1.90495,1.9049,1.90493,19600000.0
2006-08-10 03:05:00,1.90495,1.90517,1.90495,1.9051,27800000.0
2006-08-10 03:06:00,1.90504,1.90505,1.90498,1.90502,92299999.0
2006-08-10 03:07:00,1.90511,1.90522,1.90511,1.90522,52399999.0
2006-08-10 03:08:00,1.9051,1.90517,1.90502,1.90515,44200000.0
2006-08-10 03:09:00,1.90517,1.90519,1.90503,1.90511,94699998.0
2006-08-10 03:10:00,1.90504,1.90504,1.90487,1.90493,38500000.0
2006-08-10 03:11:00,1.90496,1.90496,1.90484,1.90485,26200000.0
2006-08-10 03:12:00,1.90497,1.90503,1.90488,1.90498,12100000.0
2006-08-10 03:13:00,1.90504,1.90504,1.90484,1.90487,75399999.0
2006-08-10 03:14:00,1.90497,1.90515,1.9048,1.90501,43500001.0
2006-08-10 03:15:00,1.90502,1.90502,1.90493,1.90493,16300000.0
2006-08-10 03:16:00,1.905,1.905,1.90495,1.905,41900000.0
2006-08-10 03:17:00,1.90495,1.905,1.90495,1.905,53700000.0
2006-08-10 03:18:00,1.90495,1.905,1.90492,1.90497,44800000.0
2006-08-10 03:19:00,1.9049,1.90495,1.9049,1.90495,40700001.0
2006-08-10 03:20:00,1.905,1.905,1.90495,1.90495,15100000.0
2006-08-10 03:21:00,1.90501,1.90504,1.90501,1.90504,29900001.0
2006-08-10 03:22:00,1.9051,1.90515,1.90505,1.90505,42300001.0
2006-08-10 03:23:00,1.90524,1.90533,1.90524,1.90533,21600000.0
2006-08-10 03:24:00,1.90557,1.90557,1.90538,1.90547,85800000.0
2006-08-10 03:25:00,1.90548,1.90557,1.90546,1.90557,46400000.0
2006-08-10 03:26:00,1.90563,1.90579,1.90563,1.90573,38400000.0
2006-08-10 03:27:00,1.90574,1.90574,1.90566,1.90566,46800000.0
2006-08-10 03:28:00,1.90568,1.90568,1.90565,1.90565,9900000.0
2006-08-10 03:29:00,1.90575,1.90597,1.90575,1.90597,136399999.0
2006-08-10 03:30:00,1.90615,1.90635,1.90613,1.90628,25100000.0
2006-08-10 03:31:00,1.90657,1.90691,1.90657,1.90684,34200000.0
2006-08-10 03:32:00,1.90675,1.90691,1.90675,1.90688,29300000.0
2006-08-10 03:33:00,1.90681,1.90702,1.90681,1.90702,96399999.0
2006-08-10 03:34:00,1.90702,1.90705,1.90692,1.90692,57999999.0
2006-08-10 03:35:00,1.90695,1.90704,1.90689,1.90704,87399999.0
2006-08-10 03:36:00,1.90702,1.90719,1.90702,1.90716,85100001.0
2006-08-10 03:37:00,1.90726,1.90726,1.90703,1.90703,31300001.0
2006-08-10 03:38:00,1.90695,1.90695,1.90649,1.90649,81200000.0
2006-08-10 03:39:00,1.90653,1.90661,1.90652,1.90652,111400003.0
2006-08-10 03:40:00,1.9066,1.90672,1.90659,1.90667,49499999.0
2006-08-10 03:41:00,1.90662,1.90662,1.90648,1.9065,37899999.0
2006-08-10 03:42:00,1.90643,1.90652,1.90633,1.90633,53200000.0
2006-08-10 03:43:00,1.90632,1.90641,1.90632,1.90638,100099999.0
2006-08-10 03:44:00,1.90639,1.90643,1.90638,1.90638,75999999.0
2006-08-10 03:45:00,1.90635,1.90635,1.9062,1.90629,50700000.0
2006-08-10 03:46:00,1.90625,1.90634,1.90625,1.90625,53800000.0
2006-08-10 03:47:00,1.90632,1.90639,1.90622,1.90628,46799999.0
2006-08-10 03:48:00,1.90626,1.90636,1.90613,1.90636,113300000.0
2006-08-10 03:49:00,1.90638,1.90646,1.90631,1.90631,61600002.0
2006-08-10 03:50:00,1.90623,1.90637,1.90623,1.90632,56900000.0
2006-08-10 03:51:00,1.90632,1.90642,1.90632,1.90635,69000000.0
2006-08-10 03:52:00,1.9064,1.90644,1.90637,1.90644,14500000.0
2006-08-10 03:53:00,1.90635,1.90635,1.90612,1.90618,52400000.0
2006-08-10 03:54:00,1.90609,1.90609,1.90589,1.90595,33200000.0
2006-08-10 03:55:00,1.90606,1.90611,1.90596,1.90604,33200000.0
2006-08-10 03:56:00,1.90605,1.90605,1.90595,1.90605,40200001.0
2006-08-10 03:57:00,1.90596,1.90599,1.90592,1.90592,49800001.0
2006-08-10 03:58:00,1.9059,1.90597,1.90576,1.90576,45300000.0
2006-08-10 03:59:00,1.90568,1.90579,1.9055,1.9056,56200000.0
2006-08-10 04:00:00,1.90548,1.90571,1.90545,1.90571,34300000.0
2006-08-10 04:01:00,1.90577,1.90578,1.9056,1.9056,43900001.0
2006-08-10 04:02:00,1.90563,1.9057,1.90563,1.9057,52000000.0
2006-08-10 04:03:00,1.90563,1.90577,1.9056,1.90577,69700001.0
2006-08-10 04:04:00,1.90584,1.90608,1.90578,1.90608,89400000.0
2006-08-10 04:05:00,1.90604,1.90609,1.90601,1.90606,12800000.0
2006-08-10 04:06:00,1.90589,1.90589,1.90576,1.9058,44046994.0
2006-08-10 04:07:00,1.90579,1.90591,1.90574,1.90581,47400000.0
2006-08-10 04:08:00,1.90595,1.90595,1.90585,1.90595,92900001.0
2006-08-10 04:09:00,1.90598,1.90601,1.90595,1.906,87799998.0
2006-08-10 04:10:00,1.90591,1.90594,1.90591,1.90594,45000000.0
2006-08-10 04:11:00,1.90597,1.90597,1.90592,1.90592,57400000.0
2006-08-10 04:12:00,1.90601,1.90622,1.90601,1.90603,76000001.0
2006-08-10 04:13:00,1.90614,1.90629,1.90613,1.90615,86000000.0
2006-08-10 04:14:00,1.90619,1.90623,1.90609,1.90609,58100000.0
2006-08-10 04:15:00,1.90615,1.90618,1.90612,1.90614,43500000.0
2006-08-10 04:16:00,1.90615,1.90618,1.9061,1.9061,94399999.0
2006-08-10 04:17:00,1.9061,1.9061,1.90594,1.90594,50400000.0
2006-08-10 04:18:00,1.90605,1.90615,1.90605,1.90615,16100000.0
2006-08-10 04:19:00,1.90625,1.90628,1.90618,1.90626,53700000.0
2006-08-10 04:20:00,1.90611,1.90614,1.90608,1.90609,29200000.0
2006-08-10 04:21:00,1.90616,1.90623,1.90616,1.90623,27400000.0
2006-08-10 04:22:00,1.90618,1.90628,1.90614,1.90628,82799999.0
2006-08-10 04:23:00,1.90628,1.90628,1.90617,1.90617,27400000.0
2006-08-10 04:24:00,1.9061,1.9061,1.90599,1.906,69199998.0
2006-08-10 04:25:00,1.90604,1.90613,1.90598,1.90613,85400001.0
2006-08-10 04:26:00,1.90617,1.90617,1.90608,1.90615,48400000.0
2006-08-10 04:27:00,1.90622,1.90623,1.90615,1.90618,60100000.0
2006-08-10 04:28:00,1.90608,1.90618,1.90604,1.90618,96000000.0
2006-08-10 04:29:00,1.90617,1.90617,1.90603,1.90614,94300000.0
2006-08-10 04:30:00,1.90614,1.90615,1.90614,1.90615,17300000.0
2006-08-10 04:31:00,1.90615,1.90615,1.90615,1.90615,18700001.0
2006-08-10 04:32:00,1.90609,1.90618,1.90603,1.90603,63899999.0
2006-08-10 04:33:00,1.9061,1.90619,1.90604,1.90604,10400000.0
2006-08-10 04:34:00,1.90618,1.90618,1.90607,1.90615,73099999.0
2006-08-10 04:35:00,1.90615,1.90624,1.90615,1.90622,67999999.0
2006-08-10 04:36:00,1.90615,1.90621,1.90608,1.90617,78399999.0
2006-08-10 04:37:00,1.90622,1.90625,1.90614,1.9062,51999999.0
2006-08-10 04:38:00,1.90627,1.90644,1.90627,1.90644,61300000.0
2006-08-10 04:39:00,1.90642,1.90642,1.90619,1.90619,111100002.0
2006-08-10 04:40:00,1.90627,1.90629,1.90627,1.90627,12900000.0
2006-08-10 04:41:00,1.90636,1.90644,1.90636,1.90644,4100000.0
2006-08-10 04:42:00,1.90646,1.90654,1.90646,1.90648,47800001.0
2006-08-10 04:43:00,1.90646,1.90647,1.9064,1.90646,72199999.0
2006-08-10 04:44:00,1.90647,1.90657,1.90642,1.90642,47300000.0
2006-08-10 04:45:00,1.90647,1.90647,1.90643,1.90643,11500000.0
2006-08-10 04:46:00,1.90653,1.90653,1.90647,1.90647,16300000.0
2006-08-10 04:47:00,1.90645,1.90657,1.90645,1.90653,31500000.0
2006-08-10 04:48:00,1.90659,1.90659,1.90656,1.90656,16200000.0
2006-08-10 04:49:00,1.90643,1.90655,1.90643,1.9065,79100001.0
2006-08-10 04:50:00,1.90647,1.90648,1.90638,1.90644,55500000.0
2006-08-10 04:51:00,1.90642,1.90648,1.90639,1.90639,35999999.0
2006-08-10 04:52:00,1.90645,1.90645,1.90645,1.90645,8900000.0
2006-08-10 04:53:00,1.90629,1.90629,1.90624,1.90624,6700000.0
2006-08-10 04:54:00,1.90617,1.90617,1.9061,1.9061,18000000.0
2006-08-10 04:55:00,1.90599,1.90607,1.90599,1.90607,42300000.0
2006-08-10 04:56:00,1.90605,1.90605,1.90605,1.90605,13900000.0
2006-08-10 04:57:00,1.90607,1.9061,1.90603,1.9061,41100000.0
2006-08-10 04:58:00,1.90599,1.90613,1.90599,1.90613,58300001.0
2006-08-10 04:59:00,1.90618,1.90618,1.90607,1.90607,32100001.0
2006-08-10 05:00:00,1.90608,1.90608,1.90596,1.90596,7300000.0
2006-08-10 05:01:00,1.9059,1.90594,1.90589,1.90589,38599999.0
2006-08-10 05:02:00,1.90593,1.90597,1.90593,1.90593,99600001.0
2006-08-10 05:03:00,1.90596,1.90599,1.90595,1.90598,95300000.0
2006-08-10 05:04:00,1.9059,1.9059,1.9059,1.9059,7500000.0
2006-08-10 05:05:00,1.90595,1.90595,1.90595,1.90595,10200000.0
2006-08-10 05:06:00,1.90587,1.90595,1.90587,1.9059,14700000.0
2006-08-10 05:07:00,1.9059,1.90592,1.90583,1.9059,45900000.0
2006-08-10 05:08:00,1.90592,1.906,1.90592,1.906,23100000.0
2006-08-10 05:09:00,1.90597,1.906,1.90595,1.90595,40700000.0
2006-08-10 05:10:00,1.906,1.906,1.906,1.906,500000.0
2006-08-10 05:11:00,1.90595,1.90595,1.90595,1.90595,3700000.0
2006-08-10 05:12:00,1.90602,1.90603,1.90602,1.90603,10700000.0
2006-08-10 05:13:00,1.906,1.90607,1.906,1.90603,13800000.0
2006-08-10 05:14:00,1.90603,1.9061,1.90603,1.90605,90900001.0
2006-08-10 05:15:00,1.90608,1.9061,1.906,1.90605,92500001.0
2006-08-10 05:16:00,1.90605,1.90614,1.90604,1.90607,24000000.0
2006-08-10 05:17:00,1.90612,1.90612,1.90603,1.90603,29800000.0
2006-08-10 05:18:00,1.90603,1.90613,1.90603,1.90613,41700000.0
2006-08-10 05:19:00,1.9061,1.90615,1.9061,1.90612,37250000.0
2006-08-10 05:20:00,1.90607,1.90615,1.90607,1.9061,69199998.0
2006-08-10 05:21:00,1.90607,1.90615,1.90605,1.90609,46699999.0
2006-08-10 05:22:00,1.90613,1.90613,1.90607,1.90607,78100000.0
2006-08-10 05:23:00,1.90615,1.90615,1.90603,1.90604,28800000.0
2006-08-10 05:24:00,1.906,1.90608,1.906,1.90608,45300000.0
2006-08-10 05:25:00,1.90612,1.90638,1.90612,1.90638,16800000.0
2006-08-10 05:26:00,1.90638,1.90639,1.90631,1.90635,35000000.0
2006-08-10 05:27:00,1.90639,1.90642,1.90633,1.90634,20800000.0
2006-08-10 05:28:00,1.9064,1.9064,1.90633,1.90633,94799999.0
2006-08-10 05:29:00,1.90635,1.90635,1.9063,1.90635,86200000.0
2006-08-10 05:30:00,1.90631,1.90631,1.90619,1.90619,52500000.0
2006-08-10 05:31:00,1.90615,1.90624,1.90615,1.90623,22000000.0
2006-08-10 05:32:00,1.90634,1.90637,1.90631,1.90635,32600000.0
2006-08-10 05:33:00,1.90637,1.90637,1.9063,1.90635,30200000.0
2006-08-10 05:34:00,1.90638,1.9064,1.9061,1.9064,140200002.0
2006-08-10 05:35:00,1.90635,1.9064,1.90635,1.9064,21200000.0
2006-08-10 05:36:00,1.90635,1.9064,1.90635,1.9064,69300002.0
2006-08-10 05:37:00,1.90632,1.90639,1.90632,1.90634,39400000.0
2006-08-10 05:38:00,1.90647,1.90647,1.90643,1.90643,23500000.0
2006-08-10 05:39:00,1.90637,1.90637,1.90629,1.90629,10100000.0
2006-08-10 05:40:00,1.90635,1.90635,1.9062,1.9063,83000002.0
2006-08-10 05:41:00,1.90625,1.90625,1.90616,1.90616,82699999.0
2006-08-10 05:42:00,1.90626,1.90627,1.90612,1.90618,100600002.0
2006-08-10 05:43:00,1.90618,1.90618,1.90609,1.90614,46099999.0
2006-08-10 05:44:00,1.9062,1.90622,1.9061,1.9061,82400000.0
2006-08-10 05:45:00,1.90602,1.90605,1.90602,1.90602,18600000.0
2006-08-10 05:46:00,1.90597,1.9061,1.90597,1.90604,41700000.0
2006-08-10 05:47:00,1.90605,1.9061,1.90605,1.9061,53000000.0
2006-08-10 05:48:00,1.90612,1.90618,1.90608,1.90618,30700000.0
2006-08-10 05:49:00,1.90607,1.90615,1.90607,1.90609,19100000.0
2006-08-10 05:50:00,1.90612,1.90612,1.90612,1.90612,200000.0
2006-08-10 05:51:00,1.90605,1.90612,1.90605,1.9061,29700000.0
2006-08-10 05:52:00,1.90605,1.9061,1.90605,1.9061,26900000.0
2006-08-10 05:53:00,1.90604,1.90608,1.90596,1.90604,69700001.0
2006-08-10 05:54:00,1.90607,1.9061,1.90582,1.906,71900000.0
2006-08-10 05:55:00,1.90594,1.9062,1.90594,1.90613,71600000.0
2006-08-10 05:56:00,1.90605,1.90609,1.90603,1.90603,44199999.0
2006-08-10 05:57:00,1.90609,1.90612,1.90598,1.9061,80500000.0
2006-08-10 05:58:00,1.90608,1.90608,1.90595,1.906,52300000.0
2006-08-10 05:59:00,1.90598,1.90605,1.90595,1.906,90800000.0
2006-08-10 06:00:00,1.90605,1.90605,1.90595,1.90597,41900001.0
2006-08-10 06:01:00,1.90605,1.90605,1.90597,1.90598,31100001.0
2006-08-10 06:02:00,1.906,1.90606,1.90594,1.90597,86399999.0
2006-08-10 06:03:00,1.90597,1.90597,1.90585,1.90595,61900000.0
2006-08-10 06:04:00,1.9058,1.9058,1.90565,1.90565,32700000.0
2006-08-10 06:05:00,1.90554,1.90567,1.90554,1.90558,29300000.0
2006-08-10 06:06:00,1.90557,1.90572,1.90551,1.90565,57500001.0
2006-08-10 06:07:00,1.90574,1.90582,1.90555,1.90555,102046996.0
2006-08-10 06:08:00,1.90556,1.90573,1.90553,1.90573,98800001.0
2006-08-10 06:09:00,1.90567,1.90577,1.90562,1.90577,105999999.0
2006-08-10 06:10:00,1.90572,1.90583,1.90563,1.90583,50100000.0
2006-08-10 06:11:00,1.90586,1.90586,1.90577,1.90579,58300000.0
2006-08-10 06:12:00,1.90589,1.90597,1.90587,1.90597,58799999.0
2006-08-10 06:13:00,1.90613,1.90645,1.90613,1.90642,46699999.0
2006-08-10 06:14:00,1.90632,1.90635,1.90624,1.90635,60900000.0
2006-08-10 06:15:00,1.90626,1.90626,1.90599,1.90612,13700000.0
2006-08-10 06:16:00,1.90608,1.90613,1.906,1.906,118600002.0
2006-08-10 06:17:00,1.90605,1.90608,1.90589,1.90591,44800000.0
2006-08-10 06:18:00,1.90586,1.90586,1.90576,1.90581,95599999.0
2006-08-10 06:19:00,1.90578,1.90591,1.90578,1.90583,56100000.0
2006-08-10 06:20:00,1.9058,1.90606,1.9058,1.90606,13100000.0
2006-08-10 06:21:00,1.906,1.90606,1.90591,1.90606,47800000.0
2006-08-10 06:22:00,1.90607,1.90615,1.90607,1.90615,74800001.0
2006-08-10 06:23:00,1.90619,1.90619,1.906,1.90601,52800000.0
2006-08-10 06:24:00,1.90602,1.90602,1.90584,1.9059,98499999.0
2006-08-10 06:25:00,1.90595,1.90595,1.90578,1.90583,48400000.0
2006-08-10 06:26:00,1.90583,1.9059,1.90583,1.9059,48600000.0
2006-08-10 06:27:00,1.90584,1.90596,1.90584,1.90596,29100000.0
2006-08-10 06:28:00,1.9059,1.90597,1.9059,1.9059,34299999.0
2006-08-10 06:29:00,1.90597,1.90597,1.90597,1.90597,21200001.0
2006-08-10 06:30:00,1.9059,1.9059,1.9058,1.90587,39600000.0
2006-08-10 06:31:00,1.90579,1.90586,1.90574,1.9058,62000000.0
2006-08-10 06:32:00,1.9058,1.90584,1.90577,1.90584,75400001.0
2006-08-10 06:33:00,1.90591,1.90594,1.90585,1.90585,42700000.0
2006-08-10 06:34:00,1.9058,1.9059,1.90577,1.90577,43400000.0
2006-08-10 06:35:00,1.90566,1.90566,1.90555,1.90555,29400000.0
2006-08-10 06:36:00,1.90567,1.90586,1.90567,1.90585,66100000.0
2006-08-10 06:37:00,1.90588,1.90601,1.90588,1.90591,61700001.0
2006-08-10 06:38:00,1.90589,1.90601,1.90586,1.90595,84500000.0
2006-08-10 06:39:00,1.90599,1.90622,1.90599,1.90612,46100000.0
2006-08-10 06:40:00,1.9062,1.9062,1.9061,1.90612,55500000.0
2006-08-10 06:41:00,1.90611,1.90625,1.90595,1.90625,35500000.0
2006-08-10 06:42:00,1.90628,1.90628,1.90602,1.90607,76399999.0
2006-08-10 06:43:00,1.906,1.90603,1.90584,1.9059,100700001.0
2006-08-10 06:44:00,1.90588,1.90588,1.9056,1.9057,69200001.0
2006-08-10 06:45:00,1.90573,1.90588,1.90569,1.90581,85599998.0
2006-08-10 06:46:00,1.9059,1.9059,1.9058,1.90587,34700000.0
2006-08-10 06:47:00,1.90583,1.90583,1.90575,1.90576,70900002.0
2006-08-10 06:48:00,1.9058,1.9058,1.90562,1.90578,67999999.0
2006-08-10 06:49:00,1.90576,1.90585,1.9056,1.90585,59700000.0
2006-08-10 06:50:00,1.90585,1.90585,1.90585,1.90585,20299999.0
2006-08-10 06:51:00,1.90585,1.90591,1.90577,1.90581,59300000.0
2006-08-10 06:52:00,1.90584,1.90592,1.90561,1.90561,10000000.0
2006-08-10 06:53:00,1.9059,1.90594,1.90589,1.9059,93300000.0
2006-08-10 06:54:00,1.90605,1.9061,1.90605,1.90608,52800000.0
2006-08-10 06:55:00,1.90602,1.90602,1.90587,1.90591,38500000.0
2006-08-10 06:56:00,1.90582,1.90596,1.90578,1.90596,63000000.0
2006-08-10 06:57:00,1.90591,1.90591,1.90584,1.90585,54400000.0
2006-08-10 06:58:00,1.90584,1.90587,1.90572,1.90587,72600000.0
2006-08-10 06:59:00,1.90582,1.90584,1.9057,1.9057,35000000.0
2006-08-10 07:00:00,1.90583,1.90588,1.90577,1.90588,33400000.0
2006-08-10 07:01:00,1.90591,1.90603,1.90585,1.90588,90200003.0
2006-08-10 07:02:00,1.90592,1.90593,1.90575,1.90575,72199999.0
2006-08-10 07:03:00,1.90577,1.90605,1.90577,1.9059,76799998.0
2006-08-10 07:04:00,1.90598,1.90599,1.9059,1.9059,45000000.0
2006-08-10 07:05:00,1.90598,1.9062,1.90588,1.90618,83500000.0
2006-08-10 07:06:00,1.90625,1.90629,1.90621,1.90626,104699999.0
2006-08-10 07:07:00,1.90615,1.90626,1.90606,1.9061,94800000.0
2006-08-10 07:08:00,1.90613,1.90614,1.90605,1.90614,51900000.0
2006-08-10 07:09:00,1.90619,1.90635,1.90619,1.90635,19900000.0
2006-08-10 07:10:00,1.90636,1.90642,1.90632,1.90638,61599999.0
2006-08-10 07:11:00,1.9063,1.90635,1.90616,1.90624,81900001.0
2006-08-10 07:12:00,1.90621,1.90624,1.90573,1.90573,21600000.0
2006-08-10 07:13:00,1.90572,1.90588,1.90565,1.90565,103900000.0
2006-08-10 07:14:00,1.90555,1.90573,1.90555,1.90569,107000000.0
2006-08-10 07:15:00,1.90579,1.9058,1.90562,1.90569,62000001.0
2006-08-10 07:16:00,1.90559,1.90571,1.90551,1.90563,76500000.0
2006-08-10 07:17:00,1.90567,1.90571,1.90557,1.90563,62500001.0
2006-08-10 07:18:00,1.90555,1.90565,1.90555,1.90555,54100000.0
2006-08-10 07:19:00,1.90553,1.90554,1.90547,1.90547,24400000.0
2006-08-10 07:20:00,1.90546,1.90551,1.90538,1.90549,79699999.0
2006-08-10 07:21:00,1.90535,1.90535,1.90516,1.9052,43100000.0
2006-08-10 07:22:00,1.90512,1.90514,1.90512,1.90513,67000001.0
2006-08-10 07:23:00,1.90505,1.90526,1.90505,1.9052,94100001.0
2006-08-10 07:24:00,1.90527,1.90534,1.9051,1.9052,73300000.0
2006-08-10 07:25:00,1.90518,1.9052,1.90505,1.90508,74800000.0
2006-08-10 07:26:00,1.90506,1.90513,1.90505,1.90513,52500001.0
2006-08-10 07:27:00,1.90513,1.90556,1.90513,1.90545,85200000.0
2006-08-10 07:28:00,1.90547,1.90551,1.90547,1.90551,19000000.0
2006-08-10 07:29:00,1.90554,1.90554,1.90551,1.90551,15600000.0
2006-08-10 07:30:00,1.90522,1.90522,1.90503,1.90503,5200000.0
2006-08-10 07:31:00,1.90458,1.90458,1.90411,1.90411,62600000.0
2006-08-10 07:32:00,1.90412,1.90419,1.90408,1.90408,74600000.0
2006-08-10 07:33:00,1.9042,1.90427,1.90405,1.90414,93499999.0
2006-08-10 07:34:00,1.90403,1.90403,1.90328,1.90345,27300000.0
2006-08-10 07:35:00,1.90355,1.90359,1.90341,1.90357,121299997.0
2006-08-10 07:36:00,1.90353,1.90353,1.90339,1.9034,97299999.0
2006-08-10 07:37:00,1.90333,1.90345,1.90333,1.90345,66900001.0
2006-08-10 07:38:00,1.90312,1.90312,1.90253,1.90263,55200000.0
2006-08-10 07:39:00,1.90285,1.90321,1.90285,1.90321,36700000.0
2006-08-10 07:40:00,1.90319,1.90371,1.90319,1.90371,111899998.0
2006-08-10 07:41:00,1.90374,1.90374,1.90361,1.90361,19000000.0
2006-08-10 07:42:00,1.90349,1.90357,1.90344,1.90344,65400002.0
2006-08-10 07:43:00,1.90358,1.90366,1.90358,1.90364,132000001.0
2006-08-10 07:44:00,1.90368,1.90393,1.90368,1.90393,63100000.0
2006-08-10 07:45:00,1.90391,1.90391,1.9038,1.9038,17400000.0
2006-08-10 07:46:00,1.90381,1.90393,1.90381,1.90393,46099999.0
2006-08-10 07:47:00,1.9039,1.90402,1.90359,1.90359,88599999.0
2006-08-10 07:48:00,1.90352,1.90354,1.90319,1.9032,87999999.0
2006-08-10 07:49:00,1.9031,1.9031,1.9029,1.90295,76100002.0
2006-08-10 07:50:00,1.90295,1.90305,1.90289,1.90298,34300000.0
2006-08-10 07:51:00,1.90301,1.90311,1.90275,1.90275,79900000.0
2006-08-10 07:52:00,1.90268,1.90268,1.90255,1.9026,48900001.0
2006-08-10 07:53:00,1.90254,1.9028,1.9025,1.90261,60500000.0
2006-08-10 07:54:00,1.90263,1.90267,1.90256,1.90257,126599998.0
2006-08-10 07:55:00,1.90248,1.90272,1.90246,1.90272,21100000.0
2006-08-10 07:56:00,1.9027,1.90273,1.90253,1.90263,64399999.0
2006-08-10 07:57:00,1.90282,1.903,1.90282,1.90295,28499999.0
2006-08-10 07:58:00,1.90298,1.90313,1.90298,1.90305,35500000.0
2006-08-10 07:59:00,1.90293,1.9031,1.90292,1.9031,33800000.0
2006-08-10 08:00:00,1.90307,1.90314,1.90282,1.90282,66700000.0
2006-08-10 08:01:00,1.90279,1.90279,1.90263,1.90265,65600000.0
2006-08-10 08:02:00,1.90273,1.90281,1.90273,1.90275,32600000.0
2006-08-10 08:03:00,1.90274,1.90281,1.90274,1.9028,30300000.0
2006-08-10 08:04:00,1.90288,1.90306,1.90284,1.90306,73399999.0
2006-08-10 08:05:00,1.90316,1.90346,1.90307,1.90346,54400001.0
2006-08-10 08:06:00,1.90353,1.90359,1.90348,1.90353,22200000.0
2006-08-10 08:07:00,1.90341,1.90364,1.90341,1.90364,32900000.0
2006-08-10 08:08:00,1.90373,1.90425,1.90373,1.90425,67399998.0
2006-08-10 08:09:00,1.90434,1.90452,1.90429,1.90452,94800001.0
2006-08-10 08:10:00,1.90454,1.90483,1.90454,1.90464,58100000.0
2006-08-10 08:11:00,1.90471,1.90496,1.90471,1.90495,38600000.0
2006-08-10 08:12:00,1.90502,1.90585,1.90502,1.90585,76400000.0
2006-08-10 08:13:00,1.90612,1.9062,1.90601,1.90614,66900000.0
2006-08-10 08:14:00,1.90623,1.90647,1.90623,1.90647,39800000.0
2006-08-10 08:15:00,1.90712,1.90824,1.90712,1.90824,74000000.0
2006-08-10 08:16:00,1.90821,1.90825,1.9079,1.90802,39300000.0
2006-08-10 08:17:00,1.90777,1.90777,1.9075,1.9075,30600000.0
2006-08-10 08:18:00,1.90735,1.90783,1.90733,1.90783,44299999.0
2006-08-10 08:19:00,1.90787,1.90795,1.90772,1.90772,42799999.0
2006-08-10 08:20:00,1.9076,1.90766,1.90738,1.90765,47200000.0
2006-08-10 08:21:00,1.90768,1.9084,1.90768,1.90839,68100000.0
2006-08-10 08:22:00,1.90837,1.90843,1.90806,1.90806,90100001.0
2006-08-10 08:23:00,1.90801,1.90801,1.90741,1.90741,85199998.0
2006-08-10 08:24:00,1.90737,1.90742,1.90724,1.90742,45200000.0
2006-08-10 08:25:00,1.90736,1.90747,1.90734,1.90747,29900000.0
2006-08-10 08:26:00,1.90754,1.90769,1.90747,1.90749,76500000.0
2006-08-10 08:27:00,1.90742,1.90746,1.90737,1.9074,63900000.0
2006-08-10 08:28:00,1.90731,1.90744,1.90731,1.90733,72400000.0
2006-08-10 08:29:00,1.9073,1.9073,1.90706,1.90709,11650000.0
2006-08-10 08:30:00,1.90706,1.90707,1.90696,1.90697,83599999.0
2006-08-10 08:31:00,1.90682,1.90682,1.90649,1.9066,36000000.0
2006-08-10 08:32:00,1.90658,1.90666,1.90638,1.90649,75000001.0
2006-08-10 08:33:00,1.90656,1.90668,1.90654,1.90657,85600000.0
2006-08-10 08:34:00,1.90653,1.90689,1.90653,1.90689,48900000.0
2006-08-10 08:35:00,1.90701,1.90707,1.90698,1.907,56599999.0
2006-08-10 08:36:00,1.90683,1.90683,1.9068,1.9068,20200000.0
2006-08-10 08:37:00,1.90657,1.90658,1.90644,1.90647,83600001.0
2006-08-10 08:38:00,1.90651,1.90663,1.90637,1.90655,76600000.0
2006-08-10 08:39:00,1.90658,1.90667,1.90658,1.90667,67199999.0
2006-08-10 08:40:00,1.90668,1.90683,1.90664,1.90664,123600002.0
2006-08-10 08:41:00,1.90667,1.90675,1.90649,1.90674,81999998.0
2006-08-10 08:42:00,1.9068,1.9068,1.90642,1.90648,58899999.0
2006-08-10 08:43:00,1.90653,1.90659,1.90637,1.90649,72299998.0
2006-08-10 08:44:00,1.90664,1.90697,1.90664,1.90691,55500000.0
2006-08-10 08:45:00,1.90716,1.90723,1.90703,1.90723,65599999.0
2006-08-10 08:46:00,1.90746,1.90777,1.90746,1.90775,49400001.0
2006-08-10 08:47:00,1.90782,1.90797,1.90779,1.90779,105600000.0
2006-08-10 08:48:00,1.9078,1.9078,1.90765,1.90765,39800000.0
2006-08-10 08:49:00,1.90766,1.90766,1.9074,1.90742,50300000.0
2006-08-10 08:50:00,1.9073,1.9073,1.90707,1.90728,62400001.0
2006-08-10 08:51:00,1.90735,1.90749,1.90735,1.90745,54100000.0
2006-08-10 08:52:00,1.90727,1.90727,1.90698,1.90698,59200000.0
2006-08-10 08:53:00,1.90684,1.90717,1.90684,1.90705,80700000.0
2006-08-10 08:54:00,1.90707,1.90707,1.90699,1.90699,53999999.0
2006-08-10 08:55:00,1.907,1.90704,1.90693,1.90702,7100000.0
2006-08-10 08:56:00,1.90707,1.90707,1.90697,1.90697,57600001.0
2006-08-10 08:57:00,1.90709,1.90709,1.90706,1.90706,18300000.0
2006-08-10 08:58:00,1.90714,1.90731,1.90714,1.90728,62100001.0
2006-08-10 08:59:00,1.90733,1.9074,1.90731,1.9074,48400001.0
2006-08-10 09:00:00,1.90741,1.90741,1.90727,1.90727,76599998.0
2006-08-10 09:01:00,1.90741,1.90756,1.90741,1.90745,75200000.0
2006-08-10 09:02:00,1.9076,1.90809,1.9076,1.90803,42600000.0
2006-08-10 09:03:00,1.90812,1.90853,1.90812,1.9085,105300001.0
2006-08-10 09:04:00,1.90845,1.90853,1.90785,1.90785,83400000.0
2006-08-10 09:05:00,1.90786,1.90848,1.90786,1.90807,144099999.0
2006-08-10 09:06:00,1.90808,1.90808,1.90752,1.90763,70900000.0
2006-08-10 09:07:00,1.90764,1.90791,1.90758,1.90765,79499999.0
2006-08-10 09:08:00,1.90771,1.90775,1.9071,1.9071,45600000.0
2006-08-10 09:09:00,1.90724,1.90747,1.90706,1.90736,44400000.0
2006-08-10 09:10:00,1.90738,1.90768,1.90738,1.90768,23800000.0
2006-08-10 09:11:00,1.90768,1.90768,1.90743,1.90751,55300000.0
2006-08-10 09:12:00,1.9076,1.90766,1.90748,1.9075,66700000.0
2006-08-10 09:13:00,1.90738,1.90738,1.90732,1.90732,17700000.0
2006-08-10 09:14:00,1.90729,1.90744,1.907,1.90735,108900000.0
2006-08-10 09:15:00,1.9073,1.90737,1.90728,1.90735,56199999.0
2006-08-10 09:16:00,1.90742,1.90754,1.90739,1.9075,60100000.0
2006-08-10 09:17:00,1.90756,1.90756,1.90731,1.90735,68200000.0
2006-08-10 09:18:00,1.90739,1.90748,1.90722,1.90722,20500000.0
2006-08-10 09:19:00,1.90714,1.90732,1.90706,1.90728,103300002.0
2006-08-10 09:20:00,1.90724,1.90724,1.90714,1.90714,15900000.0
2006-08-10 09:21:00,1.90709,1.90725,1.90709,1.90725,56100000.0
2006-08-10 09:22:00,1.90714,1.90714,1.90695,1.90705,87900000.0
2006-08-10 09:23:00,1.90699,1.90699,1.90652,1.90652,29200000.0
2006-08-10 09:24:00,1.90625,1.90625,1.90511,1.90511,77600000.0
2006-08-10 09:25:00,1.90485,1.90485,1.90334,1.90334,61400000.0
2006-08-10 09:26:00,1.90353,1.90402,1.90353,1.90402,41200000.0
2006-08-10 09:27:00,1.90426,1.90431,1.90397,1.90425,87900001.0
2006-08-10 09:28:00,1.90421,1.90457,1.90421,1.90449,86600000.0
2006-08-10 09:29:00,1.90474,1.90505,1.90474,1.90474,39800000.0
2006-08-10 09:30:00,1.90475,1.90505,1.90475,1.90503,73300000.0
2006-08-10 09:31:00,1.9051,1.9051,1.90475,1.90505,121700000.0
2006-08-10 09:32:00,1.90505,1.9051,1.90475,1.90482,93000000.0
2006-08-10 09:33:00,1.90476,1.90476,1.90444,1.9045,43399999.0
2006-08-10 09:34:00,1.90454,1.90458,1.90443,1.9045,47999999.0
2006-08-10 09:35:00,1.90461,1.90506,1.90461,1.90506,27200000.0
2006-08-10 09:36:00,1.90492,1.90496,1.9046,1.9046,120200002.0
2006-08-10 09:37:00,1.90454,1.90485,1.90454,1.90481,64800002.0
2006-08-10 09:38:00,1.90492,1.90501,1.90489,1.90499,51400000.0
2006-08-10 09:39:00,1.9048,1.90482,1.90414,1.90414,35000000.0
2006-08-10 09:40:00,1.90401,1.90402,1.90359,1.90359,60200000.0
2006-08-10 09:41:00,1.90347,1.90347,1.90201,1.90201,78699999.0
2006-08-10 09:42:00,1.90153,1.9022,1.90153,1.90217,99900000.0
2006-08-10 09:43:00,1.90214,1.90256,1.90214,1.9025,40000000.0
2006-08-10 09:44:00,1.90265,1.90273,1.90252,1.90264,60800000.0
2006-08-10 09:45:00,1.90272,1.90272,1.90214,1.90225,59800000.0
2006-08-10 09:46:00,1.90236,1.90248,1.90227,1.90244,53300000.0
2006-08-10 09:47:00,1.90247,1.90254,1.90241,1.90242,35100000.0
2006-08-10 09:48:00,1.90229,1.9023,1.902,1.90201,91000000.0
2006-08-10 09:49:00,1.90181,1.90181,1.90025,1.90025,103400000.0
2006-08-10 09:50:00,1.90034,1.90043,1.90011,1.90017,29100000.0
2006-08-10 09:51:00,1.9004,1.90051,1.9001,1.90036,32800000.0
2006-08-10 09:52:00,1.90064,1.901,1.90063,1.90094,92600000.0
2006-08-10 09:53:00,1.9006,1.9006,1.90016,1.90026,54699998.0
2006-08-10 09:54:00,1.9003,1.9006,1.90029,1.90056,137899996.0
2006-08-10 09:55:00,1.90057,1.90057,1.9002,1.9003,74099999.0
2006-08-10 09:56:00,1.90039,1.90039,1.90022,1.90032,44800001.0
2006-08-10 09:57:00,1.90023,1.90023,1.89993,1.90012,69699999.0
2006-08-10 09:58:00,1.90017,1.90017,1.90004,1.90006,75300000.0
2006-08-10 09:59:00,1.90015,1.90045,1.90015,1.90045,77400001.0
2006-08-10 10:00:00,1.90052,1.90097,1.90052,1.90093,78099997.0
2006-08-10 10:01:00,1.90114,1.9015,1.90114,1.90146,54800002.0
2006-08-10 10:02:00,1.90155,1.90201,1.90155,1.90201,43600000.0
2006-08-10 10:03:00,1.90218,1.90218,1.90204,1.9021,40600000.0
2006-08-10 10:04:00,1.90212,1.90245,1.90209,1.90241,71299999.0
2006-08-10 10:05:00,1.9022,1.9022,1.90177,1.90188,40300000.0
2006-08-10 10:06:00,1.90172,1.90172,1.90115,1.90115,86199998.0
2006-08-10 10:07:00,1.90086,1.90086,1.90012,1.90012,40700000.0
2006-08-10 10:08:00,1.89979,1.89994,1.89978,1.89978,27100000.0
2006-08-10 10:09:00,1.89966,1.89966,1.89925,1.89932,117800000.0
2006-08-10 10:10:00,1.89929,1.89937,1.89919,1.89926,71099999.0
2006-08-10 10:11:00,1.89918,1.89922,1.89849,1.89849,156599998.0
2006-08-10 10:12:00,1.89836,1.89837,1.89818,1.89822,38150000.0
2006-08-10 10:13:00,1.89812,1.89831,1.8981,1.89831,153999998.0
2006-08-10 10:14:00,1.89834,1.89916,1.89834,1.89916,139999998.0
2006-08-10 10:15:00,1.89938,1.89998,1.89938,1.89998,68900000.0
2006-08-10 10:16:00,1.89979,1.89979,1.89894,1.89894,65500002.0
2006-08-10 10:17:00,1.89896,1.89936,1.89896,1.89936,38300000.0
2006-08-10 10:18:00,1.8994,1.89961,1.89922,1.89922,72400001.0
2006-08-10 10:19:00,1.89918,1.89939,1.89918,1.89937,45500000.0
2006-08-10 10:20:00,1.89926,1.89943,1.89923,1.89932,54000000.0
2006-08-10 10:21:00,1.89924,1.89924,1.89904,1.89908,115200000.0
2006-08-10 10:22:00,1.89922,1.89963,1.89922,1.89961,22500000.0
2006-08-10 10:23:00,1.89962,1.89966,1.89945,1.89945,126900001.0
2006-08-10 10:24:00,1.89947,1.89964,1.89947,1.89964,69100000.0
2006-08-10 10:25:00,1.89955,1.89955,1.89942,1.89954,48799999.0
2006-08-10 10:26:00,1.89957,1.89961,1.89957,1.89958,34400000.0
2006-08-10 10:27:00,1.89967,1.90047,1.89967,1.90047,37200000.0
2006-08-10 10:28:00,1.90058,1.90116,1.90053,1.90116,103000003.0
2006-08-10 10:29:00,1.90113,1.90128,1.90105,1.90114,118400002.0
2006-08-10 10:30:00,1.9011,1.9013,1.90102,1.90126,32499999.0
2006-08-10 10:31:00,1.90112,1.90112,1.9006,1.9006,71100000.0
2006-08-10 10:32:00,1.90057,1.90077,1.90057,1.90071,68599999.0
2006-08-10 10:33:00,1.90072,1.9008,1.90063,1.90063,98299997.0
2006-08-10 10:34:00,1.90079,1.90092,1.90079,1.90088,70399999.0
2006-08-10 10:35:00,1.90077,1.90084,1.90075,1.90079,36700000.0
2006-08-10 10:36:00,1.90073,1.9008,1.90073,1.90075,79900000.0
2006-08-10 10:37:00,1.90076,1.9008,1.90063,1.9007,114199999.0
2006-08-10 10:38:00,1.9007,1.90072,1.90065,1.90072,72000000.0
2006-08-10 10:39:00,1.90077,1.90088,1.90072,1.90072,49400001.0
2006-08-10 10:40:00,1.90083,1.90101,1.90083,1.90101,38200000.0
2006-08-10 10:41:00,1.90104,1.90113,1.90101,1.90101,32150000.0
2006-08-10 10:42:00,1.90108,1.90108,1.90101,1.90101,115499999.0
2006-08-10 10:43:00,1.90102,1.90102,1.90091,1.901,93900000.0
2006-08-10 10:44:00,1.901,1.901,1.9009,1.90095,30100000.0
2006-08-10 10:45:00,1.90095,1.901,1.90078,1.90098,82299999.0
2006-08-10 10:46:00,1.90087,1.9009,1.90057,1.90057,54000000.0
2006-08-10 10:47:00,1.90047,1.90054,1.90043,1.90054,42400000.0
2006-08-10 10:48:00,1.90052,1.9007,1.90052,1.90058,90600000.0
2006-08-10 10:49:00,1.90063,1.90063,1.90056,1.90056,31300000.0
2006-08-10 10:50:00,1.90054,1.90066,1.90054,1.90064,48900000.0
2006-08-10 10:51:00,1.9007,1.9007,1.90054,1.90054,40099999.0
2006-08-10 10:52:00,1.90083,1.90113,1.90083,1.90105,39600000.0
2006-08-10 10:53:00,1.9011,1.90122,1.90108,1.9011,44799999.0
2006-08-10 10:54:00,1.90131,1.90174,1.90131,1.90174,19900000.0
2006-08-10 10:55:00,1.90184,1.90194,1.90174,1.90182,108400000.0
2006-08-10 10:56:00,1.90182,1.90189,1.90172,1.90172,122899999.0
2006-08-10 10:57:00,1.90177,1.90177,1.90143,1.90146,35300000.0
2006-08-10 10:58:00,1.90137,1.90151,1.90131,1.90145,122800000.0
2006-08-10 10:59:00,1.90145,1.90154,1.90144,1.90147,70700000.0
2006-08-10 11:00:00,1.90139,1.90148,1.90133,1.90145,82199999.0
2006-08-10 11:01:00,1.90143,1.90171,1.90143,1.90158,96399998.0
2006-08-10 11:02:00,1.90156,1.9017,1.90156,1.90159,37700000.0
2006-08-10 11:03:00,1.90153,1.90164,1.90149,1.90164,65799999.0
2006-08-10 11:04:00,1.90166,1.90167,1.90148,1.90148,46700000.0
2006-08-10 11:05:00,1.90152,1.90162,1.90151,1.90156,52200000.0
2006-08-10 11:06:00,1.90169,1.9018,1.90166,1.90171,61400000.0
2006-08-10 11:07:00,1.90181,1.90192,1.90169,1.90169,104000000.0
2006-08-10 11:08:00,1.90198,1.90259,1.90185,1.90259,65900000.0
2006-08-10 11:09:00,1.9028,1.90297,1.90273,1.90288,24500000.0
2006-08-10 11:10:00,1.90285,1.90285,1.90267,1.90269,72700000.0
2006-08-10 11:11:00,1.90261,1.90261,1.90248,1.9025,107999999.0
2006-08-10 11:12:00,1.90262,1.90275,1.9026,1.90267,54100000.0
2006-08-10 11:13:00,1.90259,1.90276,1.90259,1.90263,56899999.0
2006-08-10 11:14:00,1.90263,1.90267,1.90263,1.90263,33500000.0
2006-08-10 11:15:00,1.90258,1.90258,1.90252,1.90252,9400000.0
2006-08-10 11:16:00,1.90247,1.90254,1.90245,1.90254,66200001.0
2006-08-10 11:17:00,1.90253,1.90262,1.90253,1.90256,59900001.0
2006-08-10 11:18:00,1.90263,1.90335,1.9026,1.90335,45500000.0
2006-08-10 11:19:00,1.90328,1.90328,1.90302,1.90302,47400000.0
2006-08-10 11:20:00,1.90299,1.90336,1.90299,1.90329,49700001.0
2006-08-10 11:21:00,1.90341,1.90368,1.90341,1.90368,47900001.0
2006-08-10 11:22:00,1.90371,1.90397,1.9035,1.90397,65400000.0
2006-08-10 11:23:00,1.90414,1.90422,1.90395,1.90397,89500001.0
2006-08-10 11:24:00,1.90402,1.90402,1.90344,1.90351,70599999.0
2006-08-10 11:25:00,1.90349,1.90366,1.90328,1.90328,81900000.0
2006-08-10 11:26:00,1.90332,1.90344,1.90332,1.90338,50500000.0
2006-08-10 11:27:00,1.90333,1.90336,1.90325,1.90325,121900000.0
2006-08-10 11:28:00,1.90338,1.90349,1.90335,1.90342,94599999.0
2006-08-10 11:29:00,1.90357,1.90389,1.90357,1.90385,75000000.0
2006-08-10 11:30:00,1.90378,1.90381,1.90366,1.90366,69449999.0
2006-08-10 11:31:00,1.90358,1.90378,1.90357,1.90375,67000000.0
2006-08-10 11:32:00,1.90368,1.90371,1.90358,1.90365,34200000.0
2006-08-10 11:33:00,1.90356,1.90358,1.90342,1.90358,70350001.0
2006-08-10 11:34:00,1.90356,1.90356,1.9033,1.90336,42900000.0
2006-08-10 11:35:00,1.9033,1.90338,1.90325,1.90338,92400001.0
2006-08-10 11:36:00,1.90334,1.90343,1.90333,1.90339,38100001.0
2006-08-10 11:37:00,1.90335,1.90371,1.90327,1.90371,48600000.0
2006-08-10 11:38:00,1.90395,1.90414,1.90395,1.90412,36700000.0
2006-08-10 11:39:00,1.90421,1.90436,1.90421,1.90423,21000000.0
2006-08-10 11:40:00,1.9041,1.90411,1.90383,1.90394,105600001.0
2006-08-10 11:41:00,1.904,1.90407,1.90396,1.90405,39600000.0
2006-08-10 11:42:00,1.9041,1.90414,1.90397,1.90397,92900001.0
2006-08-10 11:43:00,1.90392,1.90394,1.90382,1.90385,28000000.0
2006-08-10 11:44:00,1.90395,1.90409,1.90395,1.90404,40000000.0
2006-08-10 11:45:00,1.90395,1.90398,1.90379,1.90383,45799999.0
2006-08-10 11:46:00,1.90388,1.904,1.90377,1.90396,79700000.0
2006-08-10 11:47:00,1.90403,1.90412,1.90392,1.90392,99399998.0
2006-08-10 11:48:00,1.90398,1.90405,1.90395,1.90397,83899999.0
2006-08-10 11:49:00,1.90391,1.904,1.90384,1.90384,19870000.0
2006-08-10 11:50:00,1.90375,1.90375,1.90345,1.9036,105900001.0
2006-08-10 11:51:00,1.90355,1.90355,1.90322,1.90324,70899999.0
2006-08-10 11:52:00,1.90321,1.9033,1.9032,1.90325,25500000.0
2006-08-10 11:53:00,1.90319,1.90319,1.9031,1.9031,50800000.0
2006-08-10 11:54:00,1.90295,1.90295,1.90262,1.90262,64600000.0
2006-08-10 11:55:00,1.9026,1.9026,1.90252,1.90252,45200000.0
2006-08-10 11:56:00,1.90265,1.9028,1.90265,1.9028,6800000.0
2006-08-10 11:57:00,1.90287,1.90287,1.90255,1.90255,91900002.0
2006-08-10 11:58:00,1.90248,1.90262,1.90248,1.90258,47900000.0
2006-08-10 11:59:00,1.90263,1.90263,1.90242,1.90252,51000000.0
2006-08-10 12:00:00,1.90257,1.9027,1.90256,1.90264,80799998.0
2006-08-10 12:01:00,1.90261,1.90275,1.90237,1.90237,61200001.0
2006-08-10 12:02:00,1.90242,1.90242,1.90209,1.90209,32900000.0
2006-08-10 12:03:00,1.90201,1.90201,1.90185,1.90185,16600000.0
2006-08-10 12:04:00,1.90172,1.90172,1.90121,1.90124,73400000.0
2006-08-10 12:05:00,1.90126,1.90142,1.90115,1.90118,56599999.0
2006-08-10 12:06:00,1.901,1.90116,1.90096,1.90111,159800001.0
2006-08-10 12:07:00,1.90117,1.90121,1.9011,1.90118,55200000.0
2006-08-10 12:08:00,1.90129,1.90167,1.90129,1.90166,44599999.0
2006-08-10 12:09:00,1.90162,1.90184,1.90161,1.90178,45700001.0
2006-08-10 12:10:00,1.90178,1.90196,1.90174,1.90196,39800000.0
2006-08-10 12:11:00,1.90192,1.90194,1.90173,1.90173,54000000.0
2006-08-10 12:12:00,1.90172,1.90181,1.90156,1.90156,67100000.0
2006-08-10 12:13:00,1.90149,1.90149,1.90145,1.90148,77599997.0
2006-08-10 12:14:00,1.90146,1.90146,1.90132,1.90133,57600000.0
2006-08-10 12:15:00,1.90133,1.90135,1.90125,1.9013,67600000.0
2006-08-10 12:16:00,1.90128,1.90134,1.90118,1.90118,119500000.0
2006-08-10 12:17:00,1.90118,1.90118,1.90107,1.90118,41400000.0
2006-08-10 12:18:00,1.90128,1.90146,1.90128,1.90146,17100000.0
2006-08-10 12:19:00,1.90157,1.90157,1.90132,1.90132,54400000.0
2006-08-10 12:20:00,1.90139,1.90139,1.90125,1.90139,58100001.0
2006-08-10 12:21:00,1.90135,1.90137,1.90126,1.90131,110900000.0
2006-08-10 12:22:00,1.90127,1.90138,1.90127,1.90134,51700001.0
2006-08-10 12:23:00,1.9014,1.9014,1.9013,1.9013,55200001.0
2006-08-10 12:24:00,1.90133,1.90144,1.90133,1.90135,45800000.0
2006-08-10 12:25:00,1.90137,1.90144,1.9013,1.90138,39800000.0
2006-08-10 12:26:00,1.90144,1.90149,1.90141,1.90141,43200000.0
2006-08-10 12:27:00,1.9014,1.9015,1.90137,1.9014,46800000.0
2006-08-10 12:28:00,1.90147,1.90147,1.90136,1.9014,91200000.0
2006-08-10 12:29:00,1.90143,1.90147,1.90137,1.9014,77400000.0
2006-08-10 12:30:00,1.9014,1.90145,1.90137,1.90145,52200000.0
2006-08-10 12:31:00,1.90153,1.90172,1.90153,1.90158,95700000.0
2006-08-10 12:32:00,1.90159,1.90168,1.90156,1.90168,35800000.0
2006-08-10 12:33:00,1.90173,1.90173,1.90157,1.90157,49500000.0
2006-08-10 12:34:00,1.90157,1.90157,1.90147,1.90147,40199998.0
2006-08-10 12:35:00,1.90147,1.90147,1.90141,1.90146,28700000.0
2006-08-10 12:36:00,1.90145,1.90145,1.90135,1.90145,105600002.0
2006-08-10 12:37:00,1.90133,1.90147,1.90132,1.90142,76699999.0
2006-08-10 12:38:00,1.9014,1.90144,1.90131,1.90138,85900000.0
2006-08-10 12:39:00,1.90132,1.90147,1.90131,1.90131,73099999.0
2006-08-10 12:40:00,1.9013,1.90131,1.90121,1.90128,54100000.0
2006-08-10 12:41:00,1.9012,1.9013,1.9012,1.9013,88600000.0
2006-08-10 12:42:00,1.90127,1.90127,1.9012,1.9012,66900000.0
2006-08-10 12:43:00,1.9012,1.90125,1.90115,1.90125,66100000.0
2006-08-10 12:44:00,1.9012,1.90127,1.9012,1.90126,101900003.0
2006-08-10 12:45:00,1.90138,1.90141,1.90126,1.90135,49300000.0
2006-08-10 12:46:00,1.9014,1.9014,1.90128,1.90135,48900001.0
2006-08-10 12:47:00,1.90132,1.90136,1.90123,1.9013,108799999.0
2006-08-10 12:48:00,1.9013,1.90135,1.9013,1.9013,24400000.0
2006-08-10 12:49:00,1.90126,1.90132,1.9012,1.90127,97099999.0
2006-08-10 12:50:00,1.90131,1.90133,1.90127,1.90131,76500000.0
2006-08-10 12:51:00,1.90115,1.90126,1.9011,1.90126,77099999.0
2006-08-10 12:52:00,1.90117,1.90123,1.90094,1.90095,154200003.0
2006-08-10 12:53:00,1.90097,1.9011,1.90093,1.90105,120200003.0
2006-08-10 12:54:00,1.90101,1.90104,1.90076,1.90083,43100000.0
2006-08-10 12:55:00,1.90084,1.90116,1.90084,1.90116,57800001.0
2006-08-10 12:56:00,1.9011,1.90112,1.90097,1.90108,40600000.0
2006-08-10 12:57:00,1.90104,1.90105,1.90096,1.90105,63400000.0
2006-08-10 12:58:00,1.90103,1.90103,1.90093,1.90103,41600000.0
2006-08-10 12:59:00,1.90079,1.90111,1.90079,1.90111,5600000.0
2006-08-10 13:00:00,1.90122,1.90122,1.90112,1.9012,71299999.0
2006-08-10 13:01:00,1.90107,1.90115,1.90107,1.90115,81600002.0
2006-08-10 13:02:00,1.90114,1.90138,1.90114,1.90135,70200001.0
2006-08-10 13:03:00,1.9014,1.9014,1.90132,1.90132,60399999.0
2006-08-10 13:04:00,1.90129,1.9014,1.90127,1.90134,50800000.0
2006-08-10 13:05:00,1.90139,1.90164,1.90139,1.90156,55800001.0
2006-08-10 13:06:00,1.90164,1.90176,1.90158,1.90172,71400001.0
2006-08-10 13:07:00,1.90178,1.90181,1.90173,1.9018,103850001.0
2006-08-10 13:08:00,1.90187,1.9021,1.90187,1.9021,84799999.0
2006-08-10 13:09:00,1.90201,1.90206,1.90174,1.90182,78599998.0
2006-08-10 13:10:00,1.90179,1.90184,1.90168,1.90173,71699999.0
2006-08-10 13:11:00,1.9018,1.90195,1.9018,1.90195,28269999.0
2006-08-10 13:12:00,1.90191,1.90191,1.90159,1.90159,44899999.0
2006-08-10 13:13:00,1.90142,1.90168,1.90142,1.90168,43800001.0
2006-08-10 13:14:00,1.90172,1.90172,1.90154,1.90167,81500000.0
2006-08-10 13:15:00,1.90169,1.90178,1.90162,1.90176,42500000.0
2006-08-10 13:16:00,1.90178,1.90196,1.90175,1.90195,76300002.0
2006-08-10 13:17:00,1.90203,1.90203,1.90194,1.90196,74299999.0
2006-08-10 13:18:00,1.90204,1.90211,1.90192,1.90192,44500000.0
2006-08-10 13:19:00,1.902,1.90207,1.902,1.90207,60900000.0
2006-08-10 13:20:00,1.90207,1.90212,1.90205,1.90205,62800001.0
2006-08-10 13:21:00,1.90206,1.90206,1.90194,1.90194,29850000.0
2006-08-10 13:22:00,1.90206,1.90222,1.90206,1.90218,39700001.0
2006-08-10 13:23:00,1.90222,1.90223,1.90214,1.90216,37600000.0
2006-08-10 13:24:00,1.90213,1.90227,1.90213,1.90218,56900000.0
2006-08-10 13:25:00,1.90222,1.90225,1.90218,1.90225,27700000.0
2006-08-10 13:26:00,1.90225,1.90225,1.90215,1.90215,70000001.0
2006-08-10 13:27:00,1.9022,1.90232,1.90216,1.90219,29500000.0
2006-08-10 13:28:00,1.9021,1.90215,1.90208,1.90208,39700000.0
2006-08-10 13:29:00,1.90214,1.90229,1.90214,1.90225,151100003.0
2006-08-10 13:30:00,1.90222,1.90244,1.90222,1.90242,90000000.0
2006-08-10 13:31:00,1.90258,1.90265,1.90252,1.90255,68700000.0
2006-08-10 13:32:00,1.90252,1.90266,1.90246,1.90262,62799999.0
2006-08-10 13:33:00,1.90257,1.9028,1.90257,1.90261,57000000.0
2006-08-10 13:34:00,1.90266,1.90307,1.90266,1.90307,129299998.0
2006-08-10 13:35:00,1.90325,1.90357,1.90325,1.90357,43299999.0
2006-08-10 13:36:00,1.90361,1.90361,1.90322,1.90323,39000000.0
2006-08-10 13:37:00,1.90316,1.90316,1.90298,1.90298,75599998.0
2006-08-10 13:38:00,1.90306,1.90312,1.90302,1.90305,98800000.0
2006-08-10 13:39:00,1.90309,1.9032,1.90309,1.90318,42099999.0
2006-08-10 13:40:00,1.90323,1.90323,1.90309,1.9032,136399998.0
2006-08-10 13:41:00,1.90325,1.90325,1.90302,1.90302,82700002.0
2006-08-10 13:42:00,1.90304,1.90314,1.90289,1.90292,55400000.0
2006-08-10 13:43:00,1.90292,1.90297,1.90287,1.90287,49000000.0
2006-08-10 13:44:00,1.90294,1.90348,1.90294,1.90348,93900002.0
2006-08-10 13:45:00,1.90342,1.90343,1.9033,1.90343,43200001.0
2006-08-10 13:46:00,1.90347,1.90351,1.90345,1.9035,94599999.0
2006-08-10 13:47:00,1.90361,1.90378,1.90354,1.90354,53400000.0
2006-08-10 13:48:00,1.90357,1.90365,1.90354,1.90365,78700001.0
2006-08-10 13:49:00,1.90357,1.90357,1.90313,1.90325,73500000.0
2006-08-10 13:50:00,1.90316,1.90316,1.9029,1.9029,21300000.0
2006-08-10 13:51:00,1.90293,1.90303,1.90286,1.90286,54999999.0
2006-08-10 13:52:00,1.9029,1.90301,1.9028,1.90298,60000000.0
2006-08-10 13:53:00,1.90293,1.9031,1.90293,1.90298,93299999.0
2006-08-10 13:54:00,1.903,1.90302,1.90297,1.90298,52300001.0
2006-08-10 13:55:00,1.90294,1.90307,1.90287,1.903,85900000.0
2006-08-10 13:56:00,1.90305,1.90305,1.90295,1.903,56400000.0
2006-08-10 13:57:00,1.90309,1.90332,1.90309,1.90314,83700000.0
2006-08-10 13:58:00,1.9031,1.9032,1.90299,1.90299,84299999.0
2006-08-10 13:59:00,1.90293,1.90293,1.90281,1.90285,21000000.0
2006-08-10 14:00:00,1.9029,1.90303,1.90284,1.90303,67300000.0
2006-08-10 14:01:00,1.90311,1.90327,1.903,1.90326,64000000.0
2006-08-10 14:02:00,1.90332,1.90342,1.90332,1.90335,59400001.0
2006-08-10 14:03:00,1.90347,1.90351,1.90347,1.90348,31600000.0
2006-08-10 14:04:00,1.90346,1.90352,1.90339,1.90352,39000000.0
2006-08-10 14:05:00,1.90344,1.90372,1.90341,1.90372,33900001.0
2006-08-10 14:06:00,1.90384,1.90395,1.90384,1.90393,98100001.0
2006-08-10 14:07:00,1.90388,1.90411,1.90386,1.90411,59700000.0
2006-08-10 14:08:00,1.90409,1.9041,1.90386,1.90393,62300000.0
2006-08-10 14:09:00,1.90382,1.90387,1.90372,1.90373,122799999.0
2006-08-10 14:10:00,1.9037,1.90388,1.90361,1.90371,134199999.0
2006-08-10 14:11:00,1.90357,1.9037,1.90357,1.90366,46400001.0
2006-08-10 14:12:00,1.90381,1.90381,1.90359,1.90367,78199998.0
2006-08-10 14:13:00,1.90377,1.90377,1.90358,1.90372,78600001.0
2006-08-10 14:14:00,1.9037,1.90387,1.9035,1.90387,97900001.0
2006-08-10 14:15:00,1.90374,1.90374,1.90304,1.90305,62800000.0
2006-08-10 14:16:00,1.9031,1.90321,1.90309,1.90321,57800000.0
2006-08-10 14:17:00,1.9033,1.9034,1.90319,1.90319,40400000.0
2006-08-10 14:18:00,1.90326,1.90333,1.90317,1.90331,50499999.0
2006-08-10 14:19:00,1.90343,1.90357,1.90343,1.9035,54199999.0
2006-08-10 14:20:00,1.9035,1.90365,1.9035,1.90359,50699998.0
2006-08-10 14:21:00,1.90355,1.90383,1.90355,1.90378,51700000.0
2006-08-10 14:22:00,1.90383,1.90391,1.90378,1.90378,36399999.0
2006-08-10 14:23:00,1.90385,1.90397,1.90385,1.9039,27000000.0
2006-08-10 14:24:00,1.90385,1.90392,1.90379,1.90381,34400000.0
2006-08-10 14:25:00,1.90389,1.90434,1.90389,1.90434,84800001.0
2006-08-10 14:26:00,1.90444,1.90447,1.90406,1.90406,97099997.0
2006-08-10 14:27:00,1.90399,1.90401,1.9038,1.904,97700002.0
2006-08-10 14:28:00,1.90388,1.90415,1.90384,1.90408,57700000.0
2006-08-10 14:29:00,1.90378,1.90378,1.90145,1.90145,83100002.0
2006-08-10 14:30:00,1.90223,1.90406,1.9012,1.90406,105299999.0
2006-08-10 14:31:00,1.90445,1.90445,1.903,1.903,19200000.0
2006-08-10 14:32:00,1.90282,1.90326,1.90282,1.90313,27700000.0
2006-08-10 14:33:00,1.90302,1.90315,1.90249,1.90273,62100000.0
2006-08-10 14:34:00,1.9026,1.90291,1.9023,1.90291,86099999.0
2006-08-10 14:35:00,1.90307,1.90307,1.90175,1.90175,46200000.0
2006-08-10 14:36:00,1.90162,1.90171,1.9013,1.90163,70000000.0
2006-08-10 14:37:00,1.90178,1.90189,1.90093,1.90093,68400000.0
2006-08-10 14:38:00,1.9008,1.90101,1.90066,1.90088,66400000.0
2006-08-10 14:39:00,1.90062,1.90062,1.90012,1.90029,50500001.0
2006-08-10 14:40:00,1.9002,1.90037,1.90009,1.90031,36500000.0
2006-08-10 14:41:00,1.90013,1.90013,1.89974,1.89977,31700000.0
2006-08-10 14:42:00,1.89998,1.90044,1.89998,1.90038,72400001.0
2006-08-10 14:43:00,1.90033,1.90092,1.90033,1.90092,34600000.0
2006-08-10 14:44:00,1.90108,1.90122,1.90104,1.90122,35399999.0
2006-08-10 14:45:00,1.90103,1.90103,1.90067,1.90072,77200001.0
2006-08-10 14:46:00,1.90066,1.90076,1.90059,1.90075,36800000.0
2006-08-10 14:47:00,1.90071,1.9009,1.9006,1.9009,86100000.0
2006-08-10 14:48:00,1.90095,1.90109,1.90081,1.90106,105900000.0
2006-08-10 14:49:00,1.90112,1.90118,1.9011,1.90118,68400000.0
2006-08-10 14:50:00,1.90128,1.90128,1.90103,1.90109,55700000.0
2006-08-10 14:51:00,1.90107,1.90114,1.90093,1.90114,64300000.0
2006-08-10 14:52:00,1.90125,1.90149,1.90123,1.9013,73900002.0
2006-08-10 14:53:00,1.90129,1.90155,1.90124,1.90155,33600000.0
2006-08-10 14:54:00,1.9016,1.9016,1.90144,1.90155,50600000.0
2006-08-10 14:55:00,1.90163,1.90181,1.90163,1.90175,48500000.0
2006-08-10 14:56:00,1.90167,1.90171,1.90154,1.90168,31400001.0
2006-08-10 14:57:00,1.90161,1.90161,1.90128,1.90135,179900003.0
2006-08-10 14:58:00,1.90138,1.90185,1.90138,1.90185,74500001.0
2006-08-10 14:59:00,1.9018,1.90184,1.90129,1.90129,75700001.0
2006-08-10 15:00:00,1.9012,1.90138,1.9011,1.90138,123199999.0
2006-08-10 15:01:00,1.90139,1.90159,1.90139,1.90156,49700000.0
2006-08-10 15:02:00,1.90173,1.90181,1.90162,1.90163,52800001.0
2006-08-10 15:03:00,1.90166,1.90188,1.90166,1.90188,40300000.0
2006-08-10 15:04:00,1.90177,1.90177,1.90147,1.9015,56400002.0
2006-08-10 15:05:00,1.90152,1.90168,1.90152,1.90168,8400000.0
2006-08-10 15:06:00,1.90169,1.90179,1.90166,1.90178,73799999.0
2006-08-10 15:07:00,1.90172,1.90188,1.90151,1.90188,77900002.0
2006-08-10 15:08:00,1.90189,1.90194,1.90159,1.90173,59500000.0
2006-08-10 15:09:00,1.90182,1.90209,1.90182,1.90199,81399999.0
2006-08-10 15:10:00,1.90185,1.90195,1.90182,1.90193,75100000.0
2006-08-10 15:11:00,1.90198,1.90223,1.90189,1.90189,79399999.0
2006-08-10 15:12:00,1.90205,1.90214,1.90173,1.90173,112099999.0
2006-08-10 15:13:00,1.90174,1.90218,1.90174,1.90216,114599998.0
2006-08-10 15:14:00,1.90219,1.90231,1.90204,1.90211,56900000.0
2006-08-10 15:15:00,1.90206,1.9021,1.90185,1.9021,89600000.0
2006-08-10 15:16:00,1.90212,1.90216,1.90203,1.9021,59200000.0
2006-08-10 15:17:00,1.90205,1.9022,1.90197,1.9022,62300000.0
2006-08-10 15:18:00,1.90227,1.90229,1.90189,1.90189,61499999.0
2006-08-10 15:19:00,1.90178,1.90195,1.90174,1.90176,76299999.0
2006-08-10 15:20:00,1.90179,1.90207,1.90176,1.90207,91000000.0
2006-08-10 15:21:00,1.90211,1.90219,1.90195,1.90219,34799999.0
2006-08-10 15:22:00,1.90246,1.90277,1.90242,1.90242,113799999.0
2006-08-10 15:23:00,1.90234,1.90246,1.90221,1.90246,110299999.0
2006-08-10 15:24:00,1.90254,1.90254,1.90243,1.90245,113900002.0
2006-08-10 15:25:00,1.9024,1.9024,1.90202,1.90217,49900001.0
2006-08-10 15:26:00,1.902,1.902,1.90161,1.90162,53799999.0
2006-08-10 15:27:00,1.9017,1.90184,1.90169,1.90173,29800000.0
2006-08-10 15:28:00,1.90182,1.90189,1.90178,1.90178,49099999.0
2006-08-10 15:29:00,1.90176,1.90177,1.90133,1.90133,80399999.0
2006-08-10 15:30:00,1.9012,1.90146,1.9012,1.90146,70000000.0
2006-08-10 15:31:00,1.90161,1.90179,1.90161,1.90171,54400000.0
2006-08-10 15:32:00,1.90162,1.90176,1.90159,1.90168,85500001.0
2006-08-10 15:33:00,1.90159,1.90175,1.90141,1.90141,38400000.0
2006-08-10 15:34:00,1.90132,1.9014,1.90086,1.90096,68299999.0
2006-08-10 15:35:00,1.90117,1.90123,1.90105,1.90119,53999999.0
2006-08-10 15:36:00,1.9012,1.90123,1.90082,1.90082,50600000.0
2006-08-10 15:37:00,1.90068,1.90068,1.89997,1.89997,68599999.0
2006-08-10 15:38:00,1.89989,1.9,1.89968,1.89972,93300000.0
2006-08-10 15:39:00,1.89977,1.90011,1.89977,1.9001,34800001.0
2006-08-10 15:40:00,1.90017,1.90041,1.90017,1.90032,75600000.0
2006-08-10 15:41:00,1.90034,1.90112,1.90026,1.90112,49400000.0
2006-08-10 15:42:00,1.90098,1.90111,1.90047,1.90047,41000000.0
2006-08-10 15:43:00,1.90057,1.90109,1.90057,1.90106,39300000.0
2006-08-10 15:44:00,1.9009,1.90092,1.90077,1.90079,136700002.0
2006-08-10 15:45:00,1.90089,1.90099,1.90068,1.90096,72799999.0
2006-08-10 15:46:00,1.9011,1.90116,1.90094,1.90104,59000001.0
2006-08-10 15:47:00,1.901,1.901,1.9006,1.9006,110100002.0
2006-08-10 15:48:00,1.9006,1.9006,1.90036,1.90046,44000000.0
2006-08-10 15:49:00,1.90035,1.90039,1.90008,1.90039,67500001.0
2006-08-10 15:50:00,1.90025,1.90032,1.90008,1.90032,49900000.0
2006-08-10 15:51:00,1.90055,1.90064,1.90033,1.90058,43100000.0
2006-08-10 15:52:00,1.90057,1.90062,1.9003,1.90062,77400000.0
2006-08-10 15:53:00,1.90068,1.9007,1.9006,1.90069,49300000.0
2006-08-10 15:54:00,1.90063,1.90071,1.90059,1.90064,65800000.0
2006-08-10 15:55:00,1.90069,1.90069,1.90044,1.90044,37900000.0
2006-08-10 15:56:00,1.9005,1.90059,1.90033,1.90033,69600001.0
2006-08-10 15:57:00,1.90033,1.90042,1.90021,1.90028,37100000.0
2006-08-10 15:58:00,1.90025,1.90075,1.90025,1.90075,39399999.0
2006-08-10 15:59:00,1.90084,1.90094,1.90042,1.90042,42300000.0
2006-08-10 16:00:00,1.90016,1.90055,1.89995,1.89995,81399999.0
2006-08-10 16:01:00,1.90002,1.90013,1.89985,1.89986,131999997.0
2006-08-10 16:02:00,1.8996,1.8996,1.89872,1.89878,96199999.0
2006-08-10 16:03:00,1.89875,1.89896,1.8987,1.89896,75799999.0
2006-08-10 16:04:00,1.89888,1.89902,1.89888,1.89902,65000000.0
2006-08-10 16:05:00,1.89904,1.89915,1.89902,1.89909,106000001.0
2006-08-10 16:06:00,1.89891,1.89891,1.89869,1.89882,21800000.0
2006-08-10 16:07:00,1.89896,1.89923,1.89896,1.89913,62999999.0
2006-08-10 16:08:00,1.89905,1.89919,1.89856,1.89856,94200000.0
2006-08-10 16:09:00,1.89842,1.89898,1.89842,1.89898,26600000.0
2006-08-10 16:10:00,1.89909,1.8992,1.89891,1.89893,107300000.0
2006-08-10 16:11:00,1.899,1.89904,1.89874,1.89903,113000002.0
2006-08-10 16:12:00,1.89886,1.89886,1.89854,1.89855,29400000.0
2006-08-10 16:13:00,1.89864,1.89897,1.89864,1.89895,121799997.0
2006-08-10 16:14:00,1.89878,1.89878,1.89857,1.89863,86900001.0
2006-08-10 16:15:00,1.89828,1.89828,1.89737,1.89737,51100000.0
2006-08-10 16:16:00,1.8969,1.89692,1.89638,1.89638,96699998.0
2006-08-10 16:17:00,1.89633,1.89694,1.89633,1.89689,140099998.0
2006-08-10 16:18:00,1.89685,1.89715,1.89682,1.89715,45600001.0
2006-08-10 16:19:00,1.8972,1.89735,1.89716,1.89724,52700001.0
2006-08-10 16:20:00,1.89708,1.89708,1.8963,1.8963,77500000.0
2006-08-10 16:21:00,1.89682,1.89688,1.89632,1.89632,38200000.0
2006-08-10 16:22:00,1.89636,1.89655,1.89613,1.89626,91300001.0
2006-08-10 16:23:00,1.89623,1.89628,1.89603,1.89617,73500001.0
2006-08-10 16:24:00,1.89538,1.89544,1.89365,1.89365,89299999.0
2006-08-10 16:25:00,1.8933,1.89381,1.89322,1.89376,39000000.0
2006-08-10 16:26:00,1.89351,1.89351,1.89326,1.89336,64700001.0
2006-08-10 16:27:00,1.89329,1.89362,1.89328,1.89355,110999998.0
2006-08-10 16:28:00,1.89356,1.89371,1.89341,1.89359,67999999.0
2006-08-10 16:29:00,1.89374,1.89386,1.89374,1.89383,40800000.0
2006-08-10 16:30:00,1.89381,1.89404,1.8938,1.89392,63600000.0
2006-08-10 16:31:00,1.89407,1.89427,1.89403,1.89404,57600000.0
2006-08-10 16:32:00,1.89405,1.89424,1.89404,1.89404,97799996.0
2006-08-10 16:33:00,1.89385,1.89385,1.89314,1.89314,18400000.0
2006-08-10 16:34:00,1.89316,1.89322,1.89292,1.89303,57800000.0
2006-08-10 16:35:00,1.89277,1.89277,1.89195,1.89195,70000000.0
2006-08-10 16:36:00,1.89192,1.89196,1.89169,1.89169,73500000.0
2006-08-10 16:37:00,1.89153,1.89153,1.89078,1.89115,101700001.0
2006-08-10 16:38:00,1.89122,1.89142,1.89122,1.89125,60500001.0
2006-08-10 16:39:00,1.89106,1.89158,1.89105,1.89158,48800000.0
2006-08-10 16:40:00,1.89167,1.89184,1.89167,1.89178,42000000.0
2006-08-10 16:41:00,1.89155,1.89184,1.89155,1.89158,91600000.0
2006-08-10 16:42:00,1.89155,1.89169,1.8915,1.89169,13500000.0
2006-08-10 16:43:00,1.89165,1.89192,1.89162,1.8918,94699999.0
2006-08-10 16:44:00,1.89184,1.89192,1.89153,1.89153,24100000.0
2006-08-10 16:45:00,1.89131,1.89135,1.89118,1.89135,26500000.0
2006-08-10 16:46:00,1.89135,1.89135,1.89079,1.89081,106499998.0
2006-08-10 16:47:00,1.89064,1.89121,1.89064,1.89117,113999998.0
2006-08-10 16:48:00,1.8912,1.8912,1.89104,1.89113,20500000.0
2006-08-10 16:49:00,1.8909,1.8909,1.89065,1.89065,18700000.0
2006-08-10 16:50:00,1.89041,1.89046,1.89022,1.8903,53100000.0
2006-08-10 16:51:00,1.89033,1.89048,1.89033,1.89045,52900000.0
2006-08-10 16:52:00,1.89039,1.89053,1.89032,1.89053,70199998.0
2006-08-10 16:53:00,1.89081,1.89135,1.89081,1.89135,58800001.0
2006-08-10 16:54:00,1.89135,1.89168,1.89135,1.89162,52099999.0
2006-08-10 16:55:00,1.89176,1.89194,1.89176,1.89182,89900001.0
2006-08-10 16:56:00,1.8918,1.89185,1.89162,1.89162,71299999.0
2006-08-10 16:57:00,1.89158,1.89158,1.89104,1.89104,103100000.0
2006-08-10 16:58:00,1.89101,1.89123,1.89101,1.8912,72100000.0
2006-08-10 16:59:00,1.89133,1.89141,1.89113,1.8914,59100000.0
2006-08-10 17:00:00,1.89161,1.89165,1.89088,1.89104,84000000.0
2006-08-10 17:01:00,1.89102,1.8912,1.89092,1.8912,87200000.0
2006-08-10 17:02:00,1.89133,1.89136,1.89123,1.89129,115300000.0
2006-08-10 17:03:00,1.89123,1.8914,1.89114,1.89135,90399999.0
2006-08-10 17:04:00,1.89127,1.89146,1.89127,1.89136,82600001.0
2006-08-10 17:05:00,1.8913,1.89141,1.89087,1.89099,41600000.0
2006-08-10 17:06:00,1.89089,1.89089,1.89073,1.89084,58100000.0
2006-08-10 17:07:00,1.89077,1.89094,1.89077,1.89082,35300000.0
2006-08-10 17:08:00,1.89074,1.8908,1.89052,1.89057,64100000.0
2006-08-10 17:09:00,1.89057,1.89071,1.89047,1.89062,71600000.0
2006-08-10 17:10:00,1.89051,1.89051,1.89,1.89022,36100000.0
2006-08-10 17:11:00,1.8902,1.89049,1.8902,1.89046,49000000.0
2006-08-10 17:12:00,1.89045,1.89048,1.89042,1.89044,98200000.0
2006-08-10 17:13:00,1.89045,1.8905,1.89034,1.89034,43400000.0
2006-08-10 17:14:00,1.89028,1.89028,1.89,1.89005,44200000.0
2006-08-10 17:15:00,1.88999,1.89005,1.88942,1.88942,59900000.0
2006-08-10 17:16:00,1.8894,1.88942,1.88851,1.88851,79000000.0
2006-08-10 17:17:00,1.88832,1.88833,1.88718,1.88718,64399999.0
2006-08-10 17:18:00,1.88708,1.88726,1.88689,1.88708,130000001.0
2006-08-10 17:19:00,1.88712,1.88713,1.88663,1.88663,67600000.0
2006-08-10 17:20:00,1.88668,1.88712,1.88668,1.88712,89600000.0
2006-08-10 17:21:00,1.8871,1.88712,1.88698,1.88712,35100000.0
2006-08-10 17:22:00,1.88725,1.88746,1.88725,1.88746,21100000.0
2006-08-10 17:23:00,1.8875,1.88772,1.8875,1.88759,60599999.0
2006-08-10 17:24:00,1.88768,1.8884,1.88765,1.88837,59000000.0
2006-08-10 17:25:00,1.88873,1.88928,1.88873,1.88896,48500000.0
2006-08-10 17:26:00,1.88887,1.88972,1.88883,1.88972,58199999.0
2006-08-10 17:27:00,1.8897,1.89009,1.88959,1.89004,50799999.0
2006-08-10 17:28:00,1.89001,1.89047,1.89001,1.8904,71699998.0
2006-08-10 17:29:00,1.89049,1.8907,1.89049,1.89065,82900000.0
2006-08-10 17:30:00,1.89053,1.89062,1.89049,1.89061,86700001.0
2006-08-10 17:31:00,1.89042,1.89048,1.8902,1.8902,67100000.0
2006-08-10 17:32:00,1.89007,1.89046,1.89006,1.89042,91500002.0
2006-08-10 17:33:00,1.89038,1.89045,1.89018,1.89035,88299999.0
2006-08-10 17:34:00,1.89033,1.89033,1.89025,1.89029,63200000.0
2006-08-10 17:35:00,1.89027,1.89027,1.8901,1.8901,72100002.0
2006-08-10 17:36:00,1.89022,1.8905,1.89022,1.89045,105499998.0
2006-08-10 17:37:00,1.89015,1.89015,1.88944,1.88947,48600001.0
2006-08-10 17:38:00,1.88931,1.88931,1.88907,1.88907,39600001.0
2006-08-10 17:39:00,1.8892,1.8892,1.889,1.889,55499999.0
2006-08-10 17:40:00,1.88894,1.889,1.88859,1.88859,45400000.0
2006-08-10 17:41:00,1.88843,1.88846,1.88818,1.8884,64099998.0
2006-08-10 17:42:00,1.8883,1.8886,1.88825,1.8886,103099999.0
2006-08-10 17:43:00,1.88857,1.88865,1.88839,1.88865,134599997.0
2006-08-10 17:44:00,1.88867,1.88887,1.88849,1.88887,78000000.0
2006-08-10 17:45:00,1.88883,1.88887,1.8887,1.88887,105499998.0
2006-08-10 17:46:00,1.88882,1.88901,1.88878,1.88901,65300001.0
2006-08-10 17:47:00,1.88903,1.88931,1.88894,1.8893,85200000.0
2006-08-10 17:48:00,1.88929,1.88929,1.88911,1.88911,44100000.0
2006-08-10 17:49:00,1.8891,1.8893,1.8891,1.8893,42799999.0
2006-08-10 17:50:00,1.88923,1.88947,1.88918,1.88947,71400001.0
2006-08-10 17:51:00,1.88964,1.88989,1.88964,1.8898,32900000.0
2006-08-10 17:52:00,1.88961,1.88966,1.88936,1.88941,54800000.0
2006-08-10 17:53:00,1.88929,1.88929,1.88864,1.88866,52499999.0
2006-08-10 17:54:00,1.88858,1.88863,1.88847,1.88857,104500000.0
2006-08-10 17:55:00,1.8886,1.88868,1.88852,1.88852,19000000.0
2006-08-10 17:56:00,1.88842,1.88847,1.88822,1.88836,50500000.0
2006-08-10 17:57:00,1.88833,1.88833,1.88825,1.8883,56399998.0
2006-08-10 17:58:00,1.88835,1.88837,1.88827,1.88834,44500000.0
2006-08-10 17:59:00,1.88837,1.88852,1.88837,1.88843,24300000.0
2006-08-10 18:00:00,1.88854,1.88864,1.88839,1.88857,59699999.0
2006-08-10 18:01:00,1.88855,1.88861,1.88843,1.88859,885700001.0
2006-08-10 18:02:00,1.88862,1.88876,1.88861,1.88867,1122599999.0
2006-08-10 18:03:00,1.88861,1.88892,1.88861,1.88875,1486399995.0
2006-08-10 18:04:00,1.88888,1.88897,1.88882,1.88882,1038699997.0
2006-08-10 18:05:00,1.88875,1.88883,1.88863,1.88866,1120399993.0
2006-08-10 18:06:00,1.88863,1.88874,1.88854,1.88865,1058900004.0
2006-08-10 18:07:00,1.88866,1.8889,1.8886,1.88878,1178000005.0
2006-08-10 18:08:00,1.88889,1.88917,1.88889,1.88898,1202599999.0
2006-08-10 18:09:00,1.88892,1.88909,1.88884,1.88903,554300003.0
2006-08-10 18:10:00,1.88907,1.88929,1.88888,1.88888,986599998.0
2006-08-10 18:11:00,1.8889,1.88895,1.8888,1.88892,689250004.0
2006-08-10 18:12:00,1.88898,1.88921,1.88897,1.88904,822699998.0
2006-08-10 18:13:00,1.8891,1.88929,1.88902,1.88902,495399997.0
2006-08-10 18:14:00,1.88905,1.88912,1.88896,1.88907,851549995.0
2006-08-10 18:15:00,1.88915,1.88923,1.88901,1.88901,920199994.0
2006-08-10 18:16:00,1.88897,1.88922,1.88897,1.88917,846700003.0
2006-08-10 18:17:00,1.8893,1.8895,1.88929,1.88937,645399997.0
2006-08-10 18:18:00,1.88943,1.88973,1.88943,1.8897,619600004.0
2006-08-10 18:19:00,1.88966,1.88989,1.88951,1.88973,580649998.0
2006-08-10 18:20:00,1.88973,1.8898,1.88945,1.8898,447900003.0
2006-08-10 18:21:00,1.8898,1.8898,1.88955,1.8897,821299993.0
2006-08-10 18:22:00,1.88972,1.88981,1.88963,1.88977,597900002.0
2006-08-10 18:23:00,1.88985,1.88991,1.88971,1.88984,861899998.0
2006-08-10 18:24:00,1.88987,1.89003,1.88972,1.88991,737700005.0
2006-08-10 18:25:00,1.88992,1.89027,1.88992,1.89025,631600001.0
2006-08-10 18:26:00,1.89022,1.89022,1.88988,1.89003,666899992.0
2006-08-10 18:27:00,1.89005,1.89057,1.89005,1.89043,758900001.0
2006-08-10 18:28:00,1.89042,1.89042,1.89014,1.89014,408000000.0
2006-08-10 18:29:00,1.89005,1.89011,1.88994,1.88999,821500000.0
2006-08-10 18:30:00,1.88988,1.88988,1.88962,1.88966,842000000.0
2006-08-10 18:31:00,1.88963,1.88963,1.88932,1.88932,447799999.0
2006-08-10 18:32:00,1.88925,1.88939,1.88924,1.88935,432100001.0
2006-08-10 18:33:00,1.88935,1.88947,1.88917,1.88928,767099997.0
2006-08-10 18:34:00,1.88925,1.88935,1.88918,1.88924,567400001.0
2006-08-10 18:35:00,1.88927,1.88947,1.88927,1.88946,316499998.0
2006-08-10 18:36:00,1.88944,1.88944,1.88935,1.88943,101700000.0
2006-08-10 18:37:00,1.88942,1.88942,1.8893,1.88934,158200003.0
2006-08-10 18:38:00,1.88943,1.88946,1.88933,1.88937,224399997.0
2006-08-10 18:39:00,1.88926,1.88927,1.88885,1.88885,224300000.0
2006-08-10 18:40:00,1.88882,1.88904,1.88882,1.8889,508999999.0
2006-08-10 18:41:00,1.88891,1.88911,1.88891,1.88909,284999997.0
2006-08-10 18:42:00,1.88912,1.88923,1.88909,1.8892,122900001.0
2006-08-10 18:43:00,1.88925,1.88925,1.88902,1.88902,126199998.0
2006-08-10 18:44:00,1.8889,1.88908,1.88886,1.88908,432499998.0
2006-08-10 18:45:00,1.88903,1.88912,1.88899,1.88912,194900001.0
2006-08-10 18:46:00,1.88913,1.88913,1.88895,1.889,173100001.0
2006-08-10 18:47:00,1.889,1.88903,1.88891,1.88903,236300000.0
2006-08-10 18:48:00,1.88897,1.88905,1.88891,1.88893,264800001.0
2006-08-10 18:49:00,1.88887,1.88887,1.88875,1.88886,77500001.0
2006-08-10 18:50:00,1.88894,1.8891,1.88886,1.88895,202700002.0
2006-08-10 18:51:00,1.88904,1.88935,1.88904,1.8893,427399997.0
2006-08-10 18:52:00,1.88928,1.88935,1.88924,1.88931,543599999.0
2006-08-10 18:53:00,1.88925,1.88933,1.88918,1.8892,548299997.0
2006-08-10 18:54:00,1.8892,1.8893,1.88918,1.8892,254000002.0
2006-08-10 18:55:00,1.88927,1.88937,1.88918,1.88925,577900003.0
2006-08-10 18:56:00,1.88924,1.88937,1.88922,1.88937,242499997.0
2006-08-10 18:57:00,1.88935,1.88943,1.88928,1.88943,401600001.0
2006-08-10 18:58:00,1.88943,1.88943,1.88925,1.88925,767399997.0
2006-08-10 18:59:00,1.8892,1.88932,1.88919,1.88922,490599998.0
2006-08-10 19:00:00,1.88912,1.88919,1.88905,1.88905,266300001.0
2006-08-10 19:01:00,1.88902,1.88908,1.88901,1.88903,81200000.0
2006-08-10 19:02:00,1.88902,1.88916,1.8889,1.88892,480400004.0
2006-08-10 19:03:00,1.88892,1.88898,1.88877,1.88888,720570002.0
2006-08-10 19:04:00,1.88897,1.88911,1.88892,1.8891,308999998.0
2006-08-10 19:05:00,1.8891,1.88913,1.88905,1.88906,90000000.0
2006-08-10 19:06:00,1.88908,1.88914,1.88893,1.88908,523699998.0
2006-08-10 19:07:00,1.88904,1.88904,1.88865,1.88868,370100003.0
2006-08-10 19:08:00,1.8886,1.88865,1.88853,1.88865,621200000.0
2006-08-10 19:09:00,1.8887,1.8888,1.88866,1.88875,217200001.0
2006-08-10 19:10:00,1.88878,1.88897,1.88878,1.88887,382100000.0
2006-08-10 19:11:00,1.88887,1.88887,1.88878,1.88878,121999997.0
2006-08-10 19:12:00,1.8888,1.88885,1.88877,1.8888,212499998.0
2006-08-10 19:13:00,1.88883,1.88883,1.88868,1.88878,406900003.0
2006-08-10 19:14:00,1.88875,1.88881,1.88869,1.88879,158200000.0
2006-08-10 19:15:00,1.88884,1.88897,1.88882,1.88886,368700000.0
2006-08-10 19:16:00,1.88883,1.88889,1.88878,1.88888,102500000.0
2006-08-10 19:17:00,1.88895,1.88907,1.88895,1.88901,184599999.0
2006-08-10 19:18:00,1.88899,1.889,1.88891,1.88895,238400000.0
2006-08-10 19:19:00,1.88896,1.8891,1.88882,1.8891,314600000.0
2006-08-10 19:20:00,1.88913,1.88922,1.88909,1.88919,313800001.0
2006-08-10 19:21:00,1.88924,1.88955,1.88924,1.88955,310800002.0
2006-08-10 19:22:00,1.88958,1.88958,1.8894,1.8895,295299997.0
2006-08-10 19:23:00,1.88951,1.8897,1.88949,1.88963,262299998.0
2006-08-10 19:24:00,1.88968,1.89009,1.88968,1.89003,118000000.0
2006-08-10 19:25:00,1.89011,1.8905,1.89011,1.8905,72899999.0
2006-08-10 19:26:00,1.89057,1.8907,1.89044,1.89048,258649998.0
2006-08-10 19:27:00,1.89048,1.89053,1.89038,1.89041,528000001.0
2006-08-10 19:28:00,1.89038,1.89038,1.89013,1.89013,375899999.0
2006-08-10 19:29:00,1.8901,1.89035,1.89009,1.89013,392599998.0
2006-08-10 19:30:00,1.8901,1.8906,1.8901,1.89037,599899998.0
2006-08-10 19:31:00,1.89042,1.8911,1.89042,1.8911,225800001.0
2006-08-10 19:32:00,1.89113,1.89113,1.8908,1.8908,395099999.0
2006-08-10 19:33:00,1.8908,1.89088,1.89074,1.89088,213699999.0
2006-08-10 19:34:00,1.8908,1.8908,1.89047,1.89051,205049999.0
2006-08-10 19:35:00,1.89052,1.89075,1.89039,1.89075,407799999.0
2006-08-10 19:36:00,1.89084,1.891,1.89082,1.8909,436700001.0
2006-08-10 19:37:00,1.89088,1.89106,1.89088,1.89106,291400002.0
2006-08-10 19:38:00,1.89111,1.89112,1.89097,1.89108,55100000.0
2006-08-10 19:39:00,1.89112,1.89119,1.89111,1.89116,149300000.0
2006-08-10 19:40:00,1.8911,1.8913,1.8909,1.89102,393200003.0
2006-08-10 19:41:00,1.891,1.89109,1.89091,1.891,424399999.0
2006-08-10 19:42:00,1.89103,1.8912,1.89103,1.89118,184199999.0
2006-08-10 19:43:00,1.89117,1.89123,1.89115,1.8912,202850000.0
2006-08-10 19:44:00,1.89119,1.89129,1.89104,1.89107,408700004.0
2006-08-10 19:45:00,1.89107,1.89122,1.89103,1.8912,184800000.0
2006-08-10 19:46:00,1.8912,1.8912,1.89113,1.89115,324699997.0
2006-08-10 19:47:00,1.89116,1.89123,1.89115,1.8912,97000000.0
2006-08-10 19:48:00,1.89116,1.89119,1.89095,1.89107,215700000.0
2006-08-10 19:49:00,1.89111,1.89117,1.89094,1.89117,241099998.0
2006-08-10 19:50:00,1.89118,1.89119,1.89097,1.89097,208849999.0
2006-08-10 19:51:00,1.89092,1.89092,1.89068,1.89076,285099996.0
2006-08-10 19:52:00,1.89073,1.89073,1.89047,1.89047,175200000.0
2006-08-10 19:53:00,1.8905,1.8905,1.89019,1.89019,142699996.0
2006-08-10 19:54:00,1.89023,1.89057,1.89011,1.89051,247600002.0
2006-08-10 19:55:00,1.89054,1.89066,1.89052,1.89058,120700002.0
2006-08-10 19:56:00,1.89057,1.89084,1.89054,1.89084,367099995.0
2006-08-10 19:57:00,1.89085,1.89092,1.8908,1.8908,263000004.0
2006-08-10 19:58:00,1.89083,1.89114,1.89083,1.89114,352000000.0
2006-08-10 19:59:00,1.89121,1.89148,1.89121,1.89141,285499999.0
2006-08-10 20:00:00,1.89138,1.89145,1.89108,1.89124,230100000.0
2006-08-10 20:01:00,1.89119,1.89128,1.89103,1.89128,99950000.0
2006-08-10 20:02:00,1.89123,1.89123,1.8909,1.89105,114999999.0
2006-08-10 20:03:00,1.891,1.891,1.89068,1.89081,109899999.0
2006-08-10 20:04:00,1.89086,1.89089,1.89082,1.89083,179400000.0
2006-08-10 20:05:00,1.8908,1.89089,1.8908,1.89089,184699999.0
2006-08-10 20:06:00,1.89086,1.89087,1.89071,1.89084,305799999.0
2006-08-10 20:07:00,1.89081,1.8909,1.8908,1.89085,149000001.0
2006-08-10 20:08:00,1.89091,1.89095,1.89085,1.89095,338699999.0
2006-08-10 20:09:00,1.89084,1.89091,1.89081,1.8909,155499998.0
2006-08-10 20:10:00,1.8909,1.89107,1.8909,1.89097,124899999.0
2006-08-10 20:11:00,1.89108,1.89131,1.89108,1.89131,66000000.0
2006-08-10 20:12:00,1.89133,1.89147,1.89128,1.89133,413999999.0
2006-08-10 20:13:00,1.8913,1.89161,1.8913,1.89139,161000002.0
2006-08-10 20:14:00,1.89145,1.89161,1.89145,1.89153,130100000.0
2006-08-10 20:15:00,1.89155,1.89166,1.89149,1.89164,473599996.0
2006-08-10 20:16:00,1.89164,1.89182,1.89162,1.89182,204799998.0
2006-08-10 20:17:00,1.89181,1.89181,1.89169,1.89178,55900000.0
2006-08-10 20:18:00,1.8918,1.89193,1.89173,1.8918,106700000.0
2006-08-10 20:19:00,1.89182,1.89192,1.89178,1.89192,149300001.0
2006-08-10 20:20:00,1.89186,1.89191,1.89176,1.89177,249800000.0
2006-08-10 20:21:00,1.89173,1.89179,1.89172,1.89172,128999999.0
2006-08-10 20:22:00,1.89173,1.89189,1.8917,1.89179,100399999.0
2006-08-10 20:23:00,1.89179,1.89188,1.89172,1.89173,325300002.0
2006-08-10 20:24:00,1.89168,1.89168,1.89135,1.89151,123799999.0
2006-08-10 20:25:00,1.8915,1.8915,1.89131,1.89137,554500000.0
2006-08-10 20:26:00,1.89132,1.89153,1.89132,1.89148,473599998.0
2006-08-10 20:27:00,1.89155,1.89158,1.8915,1.89158,209700001.0
2006-08-10 20:28:00,1.89153,1.89161,1.89149,1.89152,313000001.0
2006-08-10 20:29:00,1.89163,1.89163,1.8915,1.8915,179700000.0
2006-08-10 20:30:00,1.89151,1.89171,1.89151,1.89171,992800001.0
2006-08-10 20:31:00,1.89167,1.89175,1.89167,1.8917,518400001.0
2006-08-10 20:32:00,1.89171,1.89187,1.8917,1.8918,651800005.0
2006-08-10 20:33:00,1.8918,1.89187,1.89172,1.8918,230999998.0
2006-08-10 20:34:00,1.89187,1.89205,1.89187,1.89199,139799997.0
2006-08-10 20:35:00,1.89203,1.89221,1.89202,1.89215,89100000.0
2006-08-10 20:36:00,1.8922,1.89242,1.89213,1.89237,181500001.0
2006-08-10 20:37:00,1.89226,1.89226,1.89206,1.89206,193900001.0
2006-08-10 20:38:00,1.89208,1.89228,1.89208,1.89211,364999998.0
2006-08-10 20:39:00,1.89216,1.89226,1.89211,1.89213,281300001.0
2006-08-10 20:40:00,1.89212,1.89227,1.89212,1.89227,252800000.0
2006-08-10 20:41:00,1.89228,1.89246,1.89228,1.89241,181199997.0
2006-08-10 20:42:00,1.89248,1.89256,1.89248,1.89256,69400000.0
2006-08-10 20:43:00,1.8926,1.89265,1.89253,1.89258,249300002.0
2006-08-10 20:44:00,1.89252,1.89262,1.8925,1.89255,322899999.0
2006-08-10 20:45:00,1.89256,1.89263,1.89255,1.89263,86900000.0
2006-08-10 20:46:00,1.89268,1.8929,1.89261,1.89282,195499995.0
2006-08-10 20:47:00,1.89285,1.89315,1.89285,1.8931,333899998.0
2006-08-10 20:48:00,1.89305,1.89312,1.89295,1.89312,168999999.0
2006-08-10 20:49:00,1.89319,1.89337,1.89319,1.89335,55300000.0
2006-08-10 20:50:00,1.8933,1.89337,1.89321,1.89337,352999999.0
2006-08-10 20:51:00,1.89341,1.89344,1.89328,1.8934,344799998.0
2006-08-10 20:52:00,1.89331,1.89345,1.89313,1.89327,210599998.0
2006-08-10 20:53:00,1.89319,1.89329,1.89301,1.89317,634149998.0
2006-08-10 20:54:00,1.89325,1.89352,1.89325,1.89352,332600000.0
2006-08-10 20:55:00,1.89358,1.89364,1.89347,1.89347,293500000.0
2006-08-10 20:56:00,1.89347,1.89358,1.89342,1.89356,447800004.0
2006-08-10 20:57:00,1.89358,1.89363,1.89349,1.89352,622999999.0
2006-08-10 20:58:00,1.89357,1.89364,1.89354,1.8936,226500001.0
2006-08-10 20:59:00,1.8936,1.89371,1.89353,1.89353,677800003.0
2006-08-10 21:00:00,1.89363,1.89363,1.89352,1.89363,330200001.0
2006-08-10 21:01:00,1.89358,1.89366,1.89343,1.89347,347000000.0
2006-08-10 21:02:00,1.89344,1.89358,1.89338,1.89358,201400001.0
2006-08-10 21:03:00,1.89354,1.89361,1.89351,1.89354,159200002.0
2006-08-10 21:04:00,1.89355,1.8936,1.89348,1.8936,131350001.0
2006-08-10 21:05:00,1.8936,1.89367,1.8936,1.89362,227699998.0
2006-08-10 21:06:00,1.89358,1.89363,1.89357,1.8936,166999997.0
2006-08-10 21:07:00,1.8936,1.89365,1.89355,1.89365,109500002.0
2006-08-10 21:08:00,1.89365,1.89365,1.89362,1.89362,91399998.0
2006-08-10 21:09:00,1.89355,1.89365,1.89355,1.8936,93900001.0
2006-08-10 21:10:00,1.89365,1.89365,1.89365,1.89365,111599999.0
2006-08-10 21:11:00,1.89361,1.8937,1.89361,1.89365,111300001.0
2006-08-10 21:12:00,1.89367,1.8937,1.89363,1.8937,46100000.0
2006-08-10 21:13:00,1.89367,1.89382,1.89366,1.89377,163900002.0
2006-08-10 21:14:00,1.89384,1.89399,1.8938,1.8939,331350000.0
2006-08-10 21:15:00,1.89403,1.89442,1.89403,1.89438,245499997.0
2006-08-10 21:16:00,1.8944,1.8944,1.89414,1.89414,95800002.0
2006-08-10 21:17:00,1.89406,1.89406,1.89388,1.89401,152800000.0
2006-08-10 21:18:00,1.89401,1.89407,1.89398,1.89398,83899999.0
2006-08-10 21:19:00,1.89397,1.89408,1.89397,1.89397,96900000.0
2006-08-10 21:20:00,1.89388,1.89395,1.89383,1.89385,279599997.0
2006-08-10 21:21:00,1.89384,1.894,1.89384,1.89394,199900001.0
2006-08-10 21:22:00,1.89398,1.89406,1.89373,1.89373,204300000.0
2006-08-10 21:23:00,1.89372,1.89377,1.89359,1.89377,84300000.0
2006-08-10 21:24:00,1.89368,1.89368,1.89358,1.89358,235650000.0
2006-08-10 21:25:00,1.89352,1.89352,1.8934,1.8934,157600002.0
2006-08-10 21:26:00,1.89338,1.89349,1.89331,1.89338,55400000.0
2006-08-10 21:27:00,1.89336,1.89336,1.89314,1.89314,133000000.0
2006-08-10 21:28:00,1.89312,1.89322,1.89307,1.89322,196449999.0
2006-08-10 21:29:00,1.89331,1.89334,1.89331,1.89334,19500000.0
2006-08-10 21:30:00,1.89346,1.89373,1.89345,1.89345,44400000.0
2006-08-10 21:31:00,1.89342,1.89342,1.89333,1.89342,49800000.0
2006-08-10 21:32:00,1.89346,1.89354,1.89334,1.89342,301599997.0
2006-08-10 21:33:00,1.89337,1.89337,1.89318,1.8932,361800003.0
2006-08-10 21:34:00,1.8932,1.8932,1.8931,1.8931,195600001.0
2006-08-10 21:35:00,1.89316,1.89319,1.89315,1.89315,37599999.0
2006-08-10 21:36:00,1.89322,1.89346,1.89322,1.89345,62000000.0
2006-08-10 21:37:00,1.89343,1.89343,1.89321,1.89324,196600004.0
2006-08-10 21:38:00,1.89326,1.89335,1.89326,1.89329,217800003.0
2006-08-10 21:39:00,1.89328,1.8934,1.89328,1.89334,56300000.0
2006-08-10 21:40:00,1.89332,1.89333,1.89328,1.8933,157300003.0
2006-08-10 21:41:00,1.89333,1.89346,1.89326,1.89342,138400000.0
2006-08-10 21:42:00,1.89343,1.89345,1.8934,1.8934,128600000.0
2006-08-10 21:43:00,1.89335,1.89344,1.89335,1.89344,89899998.0
2006-08-10 21:44:00,1.89345,1.89345,1.89333,1.89333,108000002.0
2006-08-10 21:45:00,1.89335,1.89357,1.89335,1.89351,67800001.0
2006-08-10 21:46:00,1.89351,1.89361,1.8935,1.89355,144300002.0
2006-08-10 21:47:00,1.89355,1.89358,1.8935,1.89357,181999998.0
2006-08-10 21:48:00,1.89352,1.89373,1.89352,1.89367,146499999.0
2006-08-10 21:49:00,1.8936,1.8937,1.89355,1.89356,64700001.0
2006-08-10 21:50:00,1.89354,1.89357,1.89349,1.89352,30000000.0
2006-08-10 21:51:00,1.89348,1.89348,1.89337,1.89344,203199997.0
2006-08-10 21:52:00,1.8935,1.89356,1.89347,1.89354,64700000.0
2006-08-10 21:53:00,1.8936,1.8937,1.8936,1.89361,26200000.0
2006-08-10 21:54:00,1.89362,1.89362,1.89345,1.89345,62999999.0
2006-08-10 21:55:00,1.89346,1.89356,1.8934,1.89349,265600000.0
2006-08-10 21:56:00,1.89348,1.89351,1.89345,1.89346,61100000.0
2006-08-10 21:57:00,1.89345,1.89349,1.89344,1.89348,88800000.0
2006-08-10 21:58:00,1.8935,1.89355,1.89345,1.89345,74700000.0
2006-08-10 21:59:00,1.89343,1.89359,1.89343,1.89345,380100000.0
2006-08-10 22:00:00,1.8935,1.89354,1.89345,1.89349,178100000.0
2006-08-10 22:01:00,1.89347,1.89351,1.89335,1.89335,125900000.0
2006-08-10 22:02:00,1.89337,1.89348,1.89334,1.89342,173499998.0
2006-08-10 22:03:00,1.89338,1.89347,1.89338,1.8934,34200000.0
2006-08-10 22:04:00,1.89339,1.89348,1.89339,1.89343,295900001.0
2006-08-10 22:05:00,1.89344,1.89344,1.89337,1.8934,197999999.0
2006-08-10 22:06:00,1.89332,1.89332,1.89315,1.89315,42900000.0
2006-08-10 22:07:00,1.89323,1.89327,1.89321,1.89321,59799999.0
2006-08-10 22:08:00,1.89319,1.89325,1.89312,1.89312,79299999.0
2006-08-10 22:09:00,1.89317,1.89317,1.89304,1.89308,41900000.0
2006-08-10 22:10:00,1.89305,1.8931,1.89298,1.89308,40100000.0
2006-08-10 22:11:00,1.89308,1.89312,1.89298,1.89308,50900000.0
2006-08-10 22:12:00,1.89314,1.89333,1.89314,1.89319,203599998.0
2006-08-10 22:13:00,1.89318,1.89319,1.89314,1.89319,88200000.0
2006-08-10 22:14:00,1.89322,1.89327,1.89322,1.89325,40699999.0
2006-08-10 22:15:00,1.89334,1.89344,1.89323,1.8933,302699999.0
2006-08-10 22:16:00,1.8933,1.89342,1.89325,1.89327,255299999.0
2006-08-10 22:17:00,1.89316,1.89323,1.89303,1.89323,79400002.0
2006-08-10 22:18:00,1.89327,1.89334,1.89322,1.89322,67900000.0
2006-08-10 22:19:00,1.8932,1.89328,1.89318,1.89328,64700001.0
2006-08-10 22:20:00,1.89332,1.8934,1.89332,1.89337,77799999.0
2006-08-10 22:21:00,1.89342,1.89345,1.89338,1.8934,66000000.0
2006-08-10 22:22:00,1.8934,1.89356,1.89339,1.89345,99500000.0
2006-08-10 22:23:00,1.89344,1.89353,1.89331,1.89331,104200001.0
2006-08-10 22:24:00,1.8933,1.89341,1.89327,1.89335,103499998.0
2006-08-10 22:25:00,1.89335,1.89336,1.89323,1.89336,95399999.0
2006-08-10 22:26:00,1.89337,1.89337,1.8933,1.89335,25300000.0
2006-08-10 22:27:00,1.8933,1.89335,1.89323,1.8933,59000000.0
2006-08-10 22:28:00,1.89332,1.89332,1.89318,1.89321,77900002.0
2006-08-10 22:29:00,1.89322,1.89333,1.89317,1.89317,202000002.0
2006-08-10 22:30:00,1.89317,1.89318,1.89311,1.89313,69700000.0
2006-08-10 22:31:00,1.89317,1.89319,1.89316,1.89319,57500000.0
2006-08-10 22:32:00,1.8932,1.89331,1.8932,1.89321,133499999.0
2006-08-10 22:33:00,1.89324,1.8934,1.89324,1.89333,128100002.0
2006-08-10 22:34:00,1.89333,1.89337,1.89322,1.89325,147300001.0
2006-08-10 22:35:00,1.8933,1.89338,1.89325,1.89325,36299999.0
2006-08-10 22:36:00,1.89322,1.89325,1.89315,1.89315,62400002.0
2006-08-10 22:37:00,1.89322,1.89322,1.89313,1.89315,120800000.0
2006-08-10 22:38:00,1.89309,1.89317,1.89308,1.89308,27500000.0
2006-08-10 22:39:00,1.89305,1.8931,1.89305,1.8931,18400000.0
2006-08-10 22:40:00,1.89309,1.8931,1.893,1.89302,126500001.0
2006-08-10 22:41:00,1.89302,1.89313,1.89302,1.8931,112999998.0
2006-08-10 22:42:00,1.89305,1.89305,1.89295,1.89305,35900000.0
2006-08-10 22:43:00,1.89295,1.89295,1.89285,1.89287,85599999.0
2006-08-10 22:44:00,1.89291,1.893,1.8929,1.893,141799998.0
2006-08-10 22:45:00,1.89303,1.89305,1.893,1.89305,98599998.0
2006-08-10 22:46:00,1.89305,1.8931,1.89305,1.89305,72200000.0
2006-08-10 22:47:00,1.89303,1.89303,1.89296,1.89299,72699999.0
2006-08-10 22:48:00,1.893,1.89305,1.89292,1.89292,40800000.0
2006-08-10 22:49:00,1.89292,1.89293,1.8929,1.89293,39800000.0
2006-08-10 22:50:00,1.89295,1.89305,1.89292,1.893,44300000.0
2006-08-10 22:51:00,1.89294,1.89301,1.89294,1.89301,3800000.0
2006-08-10 22:52:00,1.89312,1.89312,1.89312,1.89312,54500000.0
2006-08-10 22:53:00,1.89312,1.89312,1.89285,1.8931,61099999.0
2006-08-10 22:54:00,1.89312,1.89312,1.89305,1.89305,38000000.0
2006-08-10 22:55:00,1.89303,1.89305,1.89303,1.89303,23400000.0
2006-08-10 22:56:00,1.89298,1.89302,1.89296,1.893,55599999.0
2006-08-10 22:57:00,1.89311,1.8933,1.89311,1.89327,56400000.0
2006-08-10 22:58:00,1.89309,1.89325,1.89309,1.8932,100500000.0
2006-08-10 22:59:00,1.89315,1.8932,1.8931,1.89315,189500002.0
2006-08-10 23:00:00,1.8931,1.8931,1.89295,1.89295,76400000.0
2006-08-10 23:01:00,1.89315,1.89322,1.89298,1.89307,84999998.0
2006-08-10 23:02:00,1.89304,1.89312,1.89291,1.89312,86599999.0
2006-08-10 23:03:00,1.8931,1.89331,1.89305,1.89325,68800000.0
2006-08-10 23:04:00,1.89314,1.89314,1.89294,1.89307,42000000.0
2006-08-10 23:05:00,1.89312,1.89312,1.89288,1.89307,43400000.0
2006-08-10 23:06:00,1.89312,1.89316,1.89294,1.89304,31400000.0
2006-08-10 23:07:00,1.8932,1.89335,1.89314,1.89325,38500000.0
2006-08-10 23:08:00,1.89335,1.89349,1.89318,1.89346,138400002.0
2006-08-10 23:09:00,1.89353,1.89353,1.89324,1.89324,68200001.0
2006-08-10 23:10:00,1.8934,1.89342,1.8931,1.8932,78999998.0
2006-08-10 23:11:00,1.89318,1.89339,1.89308,1.89328,135199996.0
2006-08-10 23:12:00,1.89342,1.89348,1.89315,1.89322,42300001.0
2006-08-10 23:13:00,1.8935,1.89362,1.8933,1.89349,107999999.0
2006-08-10 23:14:00,1.89333,1.89362,1.89323,1.89347,131100000.0
2006-08-10 23:15:00,1.8933,1.89337,1.89318,1.89322,53700000.0
2006-08-10 23:16:00,1.89335,1.89346,1.89309,1.89342,86899998.0
2006-08-10 23:17:00,1.8933,1.89344,1.89322,1.8934,70300000.0
2006-08-10 23:18:00,1.89345,1.89356,1.89319,1.89329,42700000.0
2006-08-10 23:19:00,1.8934,1.8935,1.89325,1.8934,67900000.0
2006-08-10 23:20:00,1.89344,1.89345,1.89328,1.89345,75799998.0
2006-08-10 23:21:00,1.89353,1.89365,1.89326,1.89334,95700001.0
2006-08-10 23:22:00,1.8932,1.89346,1.8932,1.89346,35300001.0
2006-08-10 23:23:00,1.89346,1.89376,1.89343,1.89376,81500001.0
2006-08-10 23:24:00,1.8938,1.8938,1.89373,1.8938,50800001.0
2006-08-10 23:25:00,1.89372,1.89378,1.89372,1.89378,3100000.0
2006-08-10 23:26:00,1.89378,1.89378,1.89359,1.89362,53400000.0
2006-08-10 23:27:00,1.89364,1.89373,1.8936,1.89372,48400000.0
2006-08-10 23:28:00,1.89366,1.8937,1.89343,1.89343,48200000.0
2006-08-10 23:29:00,1.89344,1.89344,1.89313,1.89322,121199997.0
2006-08-10 23:30:00,1.89322,1.89332,1.89318,1.89332,92399998.0
2006-08-10 23:31:00,1.89325,1.89348,1.89325,1.89343,70600000.0
2006-08-10 23:32:00,1.89345,1.89353,1.89338,1.89345,61700000.0
2006-08-10 23:33:00,1.89345,1.89345,1.89345,1.89345,2300000.0
2006-08-10 23:34:00,1.89344,1.89344,1.8933,1.8933,72299999.0
2006-08-10 23:35:00,1.89325,1.89337,1.89325,1.89337,13900000.0
2006-08-10 23:36:00,1.89335,1.89335,1.89335,1.89335,200000.0
2006-08-10 23:37:00,1.89335,1.89335,1.89335,1.89335,11900000.0
2006-08-10 23:38:00,1.89323,1.8933,1.89323,1.8933,55900001.0
2006-08-10 23:39:00,1.8933,1.8933,1.8933,1.8933,2800000.0
2006-08-10 23:40:00,1.89332,1.89333,1.89328,1.89333,22600000.0
2006-08-10 23:41:00,1.89332,1.89332,1.89323,1.89325,37900000.0
2006-08-10 23:42:00,1.89325,1.89333,1.89325,1.89333,7000000.0
2006-08-10 23:43:00,1.89334,1.89385,1.89334,1.89385,87200000.0
2006-08-10 23:44:00,1.89381,1.89381,1.89375,1.89375,25699999.0
2006-08-10 23:45:00,1.89361,1.89361,1.89333,1.89344,68899998.0
2006-08-10 23:46:00,1.8936,1.89378,1.8936,1.89365,57599999.0
2006-08-10 23:47:00,1.89367,1.89371,1.89359,1.89362,88099998.0
2006-08-10 23:48:00,1.89357,1.89368,1.89347,1.89347,119600001.0
2006-08-10 23:49:00,1.8935,1.8935,1.89342,1.89342,22100000.0
2006-08-10 23:50:00,1.89345,1.8935,1.89345,1.89345,16600000.0
2006-08-10 23:51:00,1.89343,1.89345,1.89343,1.89345,18700000.0
2006-08-10 23:52:00,1.89356,1.89383,1.89356,1.89368,66699999.0
2006-08-10 23:53:00,1.89363,1.89363,1.89353,1.89353,87200000.0
2006-08-10 23:54:00,1.89347,1.8936,1.89342,1.89345,65199999.0
2006-08-10 23:55:00,1.8934,1.8934,1.8934,1.8934,16299999.0
2006-08-10 23:56:00,1.8934,1.89345,1.8934,1.89345,15900000.0
2006-08-10 23:57:00,1.8934,1.8934,1.8934,1.8934,5500000.0
2006-08-10 23:58:00,1.89349,1.89362,1.89345,1.89345,68100001.0
2006-08-10 23:59:00,1.89345,1.89345,1.89345,1.89345,38999999.0
2006-08-11 00:00:00,1.89343,1.89345,1.89343,1.89345,35000000.0
2006-08-11 00:01:00,1.8934,1.8934,1.8934,1.8934,22700000.0
2006-08-11 00:02:00,1.89354,1.89368,1.89351,1.89351,67399999.0
2006-08-11 00:03:00,1.89345,1.8935,1.8934,1.8935,87399997.0
2006-08-11 00:04:00,1.8934,1.89356,1.8934,1.89345,87100000.0
2006-08-11 00:05:00,1.89348,1.89359,1.89347,1.89353,23400000.0
2006-08-11 00:06:00,1.8935,1.89355,1.89348,1.89354,72099999.0
2006-08-11 00:07:00,1.89343,1.89354,1.89343,1.8935,94200001.0
2006-08-11 00:08:00,1.89355,1.89355,1.89345,1.89345,10800000.0
2006-08-11 00:09:00,1.89344,1.89349,1.89344,1.89349,50600000.0
2006-08-11 00:10:00,1.89353,1.89353,1.89339,1.89345,82499999.0
2006-08-11 00:11:00,1.89352,1.89352,1.89328,1.89343,85799998.0
2006-08-11 00:12:00,1.89362,1.89377,1.89362,1.89369,11400000.0
2006-08-11 00:13:00,1.89377,1.89385,1.89377,1.8938,65300000.0
2006-08-11 00:14:00,1.8938,1.8938,1.89375,1.8938,47700000.0
2006-08-11 00:15:00,1.8938,1.8938,1.8938,1.8938,9700000.0
2006-08-11 00:16:00,1.89387,1.89387,1.89372,1.89375,47300000.0
2006-08-11 00:17:00,1.8938,1.89385,1.8938,1.89385,24800000.0
2006-08-11 00:18:00,1.89385,1.89385,1.89385,1.89385,24799999.0
2006-08-11 00:19:00,1.89385,1.89385,1.89375,1.8938,41900000.0
2006-08-11 00:20:00,1.89376,1.89382,1.89375,1.89381,108299999.0
2006-08-11 00:21:00,1.8938,1.8938,1.8938,1.8938,17300000.0
2006-08-11 00:22:00,1.89377,1.89385,1.89377,1.89385,50000000.0
2006-08-11 00:23:00,1.89385,1.89398,1.89378,1.8938,48200000.0
2006-08-11 00:24:00,1.89372,1.89372,1.89353,1.89353,79600001.0
2006-08-11 00:25:00,1.8934,1.8935,1.89334,1.89334,73399998.0
2006-08-11 00:26:00,1.89345,1.8935,1.89343,1.89345,61600000.0
2006-08-11 00:27:00,1.89341,1.89361,1.89341,1.89355,49300001.0
2006-08-11 00:28:00,1.8936,1.8936,1.89345,1.89353,53999998.0
2006-08-11 00:29:00,1.89351,1.89362,1.89348,1.89362,106500001.0
2006-08-11 00:30:00,1.89365,1.89365,1.8936,1.8936,2900000.0
2006-08-11 00:31:00,1.89365,1.89365,1.89365,1.89365,5200000.0
2006-08-11 00:32:00,1.8936,1.89365,1.8936,1.89365,8400000.0
2006-08-11 00:33:00,1.89365,1.89365,1.89365,1.89365,4600000.0
2006-08-11 00:34:00,1.89372,1.89375,1.89372,1.89375,400000.0
2006-08-11 00:35:00,1.8938,1.8938,1.89377,1.89377,1300000.0
2006-08-11 00:36:00,1.89373,1.89385,1.89373,1.89385,58500000.0
2006-08-11 00:37:00,1.89382,1.89387,1.89378,1.89385,36200001.0
2006-08-11 00:38:00,1.89377,1.89377,1.89375,1.89375,31400000.0
2006-08-11 00:39:00,1.89385,1.89385,1.8938,1.8938,27100000.0
2006-08-11 00:40:00,1.89396,1.89404,1.89396,1.89404,15600000.0
2006-08-11 00:41:00,1.89412,1.89415,1.8941,1.89415,77700000.0
2006-08-11 00:42:00,1.89412,1.89419,1.89405,1.89417,53500000.0
2006-08-11 00:43:00,1.89425,1.89433,1.89419,1.89424,109000000.0
2006-08-11 00:44:00,1.89437,1.89446,1.89395,1.89395,68800002.0
2006-08-11 00:45:00,1.89392,1.89398,1.89368,1.89374,24300000.0
2006-08-11 00:46:00,1.89371,1.89385,1.8937,1.89385,101800001.0
2006-08-11 00:47:00,1.89385,1.8939,1.89382,1.89387,48800000.0
2006-08-11 00:48:00,1.89385,1.89387,1.8938,1.89387,52199998.0
2006-08-11 00:49:00,1.89385,1.8939,1.89385,1.89388,9500000.0
2006-08-11 00:50:00,1.89396,1.89403,1.8938,1.89402,60200000.0
2006-08-11 00:51:00,1.89395,1.89395,1.89371,1.89393,63800000.0
2006-08-11 00:52:00,1.89395,1.89395,1.8939,1.89395,54100000.0
2006-08-11 00:53:00,1.89393,1.894,1.89389,1.8939,40900000.0
2006-08-11 00:54:00,1.89399,1.89411,1.89399,1.89411,5700000.0
2006-08-11 00:55:00,1.89407,1.89409,1.89396,1.89409,72600001.0
2006-08-11 00:56:00,1.89395,1.89395,1.89385,1.89385,21100000.0
2006-08-11 00:57:00,1.8938,1.89382,1.89374,1.89378,36000000.0
2006-08-11 00:58:00,1.89384,1.89394,1.8938,1.89381,67500000.0
2006-08-11 00:59:00,1.89387,1.89393,1.89377,1.89385,63400000.0
2006-08-11 01:00:00,1.89386,1.89397,1.89386,1.89397,9200000.0
2006-08-11 01:01:00,1.89393,1.89395,1.89393,1.89395,36600001.0
2006-08-11 01:02:00,1.8939,1.89393,1.89384,1.89384,66199999.0
2006-08-11 01:03:00,1.89395,1.894,1.89388,1.894,52500000.0
2006-08-11 01:04:00,1.89397,1.894,1.89392,1.89393,60499999.0
2006-08-11 01:05:00,1.894,1.894,1.8939,1.89395,61200000.0
2006-08-11 01:06:00,1.89395,1.894,1.89395,1.89395,35000000.0
2006-08-11 01:07:00,1.89395,1.894,1.89395,1.89395,65300000.0
2006-08-11 01:08:00,1.89395,1.894,1.89395,1.894,29200000.0
2006-08-11 01:09:00,1.89395,1.894,1.89395,1.894,94399998.0
2006-08-11 01:10:00,1.894,1.894,1.89393,1.89395,35700000.0
2006-08-11 01:11:00,1.894,1.894,1.89393,1.89398,92899999.0
2006-08-11 01:12:00,1.89392,1.894,1.89392,1.89395,26199999.0
2006-08-11 01:13:00,1.89403,1.89403,1.89403,1.89403,2400000.0
2006-08-11 01:14:00,1.894,1.894,1.894,1.894,41800000.0
2006-08-11 01:15:00,1.89395,1.894,1.89387,1.894,62500000.0
2006-08-11 01:16:00,1.894,1.894,1.89395,1.89395,42800000.0
2006-08-11 01:17:00,1.89395,1.894,1.8939,1.89395,57800000.0
2006-08-11 01:18:00,1.89402,1.89412,1.89398,1.89412,34600000.0
2006-08-11 01:19:00,1.89402,1.89424,1.89401,1.89407,52200001.0
2006-08-11 01:20:00,1.89403,1.89407,1.89403,1.89407,14300000.0
2006-08-11 01:21:00,1.89404,1.89404,1.89399,1.89402,73900001.0
2006-08-11 01:22:00,1.89392,1.894,1.89392,1.894,43299999.0
2006-08-11 01:23:00,1.894,1.89405,1.894,1.89405,3300000.0
2006-08-11 01:24:00,1.894,1.89405,1.894,1.89402,32300000.0
2006-08-11 01:25:00,1.89406,1.89414,1.89404,1.89407,41600000.0
2006-08-11 01:26:00,1.8941,1.89418,1.89408,1.89418,76199998.0
2006-08-11 01:27:00,1.89415,1.89423,1.89415,1.89423,59900000.0
2006-08-11 01:28:00,1.89415,1.8942,1.89405,1.89405,53200002.0
2006-08-11 01:29:00,1.89422,1.89425,1.89417,1.89417,49699999.0
2006-08-11 01:30:00,1.8942,1.8942,1.8941,1.8941,38600000.0
2006-08-11 01:31:00,1.89421,1.8943,1.89421,1.8943,9100000.0
2006-08-11 01:32:00,1.89417,1.89417,1.89415,1.89415,27200001.0
2006-08-11 01:33:00,1.89405,1.89419,1.89405,1.89415,43600000.0
2006-08-11 01:34:00,1.89415,1.89417,1.89407,1.89417,46500000.0
2006-08-11 01:35:00,1.89415,1.89428,1.89415,1.89428,11700000.0
2006-08-11 01:36:00,1.89438,1.89443,1.89435,1.89436,43100000.0
2006-08-11 01:37:00,1.89433,1.89433,1.89423,1.89428,109900000.0
2006-08-11 01:38:00,1.89427,1.89438,1.89427,1.89438,35899999.0
2006-08-11 01:39:00,1.89446,1.89449,1.89442,1.89449,70999998.0
2006-08-11 01:40:00,1.89449,1.89449,1.89439,1.89445,45300001.0
2006-08-11 01:41:00,1.89455,1.89455,1.89438,1.89438,89000001.0
2006-08-11 01:42:00,1.89437,1.89452,1.89437,1.89452,46900000.0
2006-08-11 01:43:00,1.89455,1.8946,1.89455,1.8946,23700000.0
2006-08-11 01:44:00,1.89451,1.89452,1.89451,1.89452,20400000.0
2006-08-11 01:45:00,1.89457,1.89463,1.89457,1.89459,55599999.0
2006-08-11 01:46:00,1.89459,1.89459,1.89455,1.89458,84800000.0
2006-08-11 01:47:00,1.89458,1.89461,1.89453,1.89461,67800001.0
2006-08-11 01:48:00,1.89455,1.89463,1.89453,1.89463,54799999.0
2006-08-11 01:49:00,1.8946,1.8946,1.8946,1.8946,26800000.0
2006-08-11 01:50:00,1.89455,1.89456,1.89435,1.89442,70800001.0
2006-08-11 01:51:00,1.89446,1.8945,1.89443,1.89446,119200000.0
2006-08-11 01:52:00,1.89443,1.89443,1.8943,1.89432,44100000.0
2006-08-11 01:53:00,1.8943,1.8944,1.89426,1.89427,128199998.0
2006-08-11 01:54:00,1.89406,1.89406,1.89369,1.8937,47300000.0
2006-08-11 01:55:00,1.89372,1.8938,1.89372,1.89378,16000000.0
2006-08-11 01:56:00,1.89365,1.89365,1.89329,1.89333,37600000.0
2006-08-11 01:57:00,1.8933,1.8933,1.89317,1.89318,46300001.0
2006-08-11 01:58:00,1.8932,1.89342,1.89316,1.89342,56000001.0
2006-08-11 01:59:00,1.89349,1.89356,1.89349,1.89352,40200001.0
2006-08-11 02:00:00,1.8935,1.89365,1.8935,1.89365,25599999.0
2006-08-11 02:01:00,1.89363,1.89371,1.89358,1.89364,143900002.0
2006-08-11 02:02:00,1.89357,1.89361,1.89348,1.89349,29400000.0
2006-08-11 02:03:00,1.89346,1.89346,1.89337,1.89342,37999999.0
2006-08-11 02:04:00,1.89334,1.89357,1.89334,1.89354,55300001.0
2006-08-11 02:05:00,1.89349,1.89357,1.89346,1.89357,61900000.0
2006-08-11 02:06:00,1.89355,1.89355,1.89343,1.89345,65300000.0
2006-08-11 02:07:00,1.89356,1.89359,1.89356,1.89359,30800000.0
2006-08-11 02:08:00,1.8936,1.8936,1.89328,1.8933,79000000.0
2006-08-11 02:09:00,1.89339,1.89339,1.8933,1.89335,51600000.0
2006-08-11 02:10:00,1.89339,1.89339,1.8933,1.89333,78899998.0
2006-08-11 02:11:00,1.89341,1.89341,1.89325,1.89339,110099999.0
2006-08-11 02:12:00,1.89334,1.89339,1.89325,1.89325,47200000.0
2006-08-11 02:13:00,1.89328,1.89329,1.89311,1.89323,68400000.0
2006-08-11 02:14:00,1.89332,1.89334,1.89328,1.8933,32100000.0
2006-08-11 02:15:00,1.89326,1.89326,1.89304,1.89323,52800000.0
2006-08-11 02:16:00,1.89332,1.89332,1.89328,1.8933,16000000.0
2006-08-11 02:17:00,1.89333,1.89333,1.89325,1.89325,35900000.0
2006-08-11 02:18:00,1.8933,1.89353,1.8933,1.89353,116700001.0
2006-08-11 02:19:00,1.89352,1.89361,1.8935,1.8936,56499999.0
2006-08-11 02:20:00,1.89356,1.89356,1.89339,1.89352,44000000.0
2006-08-11 02:21:00,1.89354,1.89363,1.89348,1.89363,17200000.0
2006-08-11 02:22:00,1.89355,1.89365,1.89355,1.89357,98800002.0
2006-08-11 02:23:00,1.8936,1.89365,1.89357,1.8936,36200000.0
2006-08-11 02:24:00,1.89359,1.89362,1.89341,1.89341,23200000.0
2006-08-11 02:25:00,1.89323,1.89342,1.8932,1.89327,131800000.0
2006-08-11 02:26:00,1.89313,1.89313,1.89298,1.89308,89999999.0
2006-08-11 02:27:00,1.89309,1.89331,1.89309,1.8932,81999999.0
2006-08-11 02:28:00,1.89312,1.89323,1.89312,1.89323,5600000.0
2006-08-11 02:29:00,1.89326,1.89348,1.89326,1.89348,63800000.0
2006-08-11 02:30:00,1.89342,1.89343,1.89337,1.89342,69700001.0
2006-08-11 02:31:00,1.89342,1.89343,1.89317,1.89343,35200000.0
2006-08-11 02:32:00,1.89343,1.89351,1.8934,1.89345,57300000.0
2006-08-11 02:33:00,1.89354,1.8936,1.89353,1.89355,66999998.0
2006-08-11 02:34:00,1.89369,1.89392,1.89369,1.89381,44700001.0
2006-08-11 02:35:00,1.89393,1.89393,1.89383,1.89388,42700000.0
2006-08-11 02:36:00,1.89391,1.89402,1.89389,1.89402,35900000.0
2006-08-11 02:37:00,1.89406,1.89414,1.89392,1.89403,141300000.0
2006-08-11 02:38:00,1.89397,1.89405,1.89396,1.89405,65600002.0
2006-08-11 02:39:00,1.89409,1.89417,1.89399,1.89399,104299999.0
2006-08-11 02:40:00,1.89392,1.89411,1.89392,1.89411,21500000.0
2006-08-11 02:41:00,1.89412,1.89414,1.89408,1.89409,43900000.0
2006-08-11 02:42:00,1.89405,1.89405,1.89383,1.89388,76899999.0
2006-08-11 02:43:00,1.89385,1.89395,1.89385,1.89394,101200000.0
2006-08-11 02:44:00,1.89389,1.89422,1.89389,1.8942,79400002.0
2006-08-11 02:45:00,1.8941,1.89413,1.894,1.894,63900000.0
2006-08-11 02:46:00,1.89403,1.89413,1.89403,1.89403,55200002.0
2006-08-11 02:47:00,1.89409,1.89409,1.89397,1.89408,14300000.0
2006-08-11 02:48:00,1.89396,1.89396,1.89369,1.89376,38700000.0
2006-08-11 02:49:00,1.89389,1.89407,1.89389,1.89406,69100000.0
2006-08-11 02:50:00,1.8941,1.89417,1.89403,1.89417,135599999.0
2006-08-11 02:51:00,1.89413,1.89419,1.89413,1.89417,96700000.0
2006-08-11 02:52:00,1.89417,1.89429,1.89417,1.8942,69499999.0
2006-08-11 02:53:00,1.89412,1.89433,1.89412,1.89417,97200001.0
2006-08-11 02:54:00,1.89417,1.89417,1.89408,1.89408,94000000.0
2006-08-11 02:55:00,1.89407,1.8942,1.89392,1.89399,68699999.0
2006-08-11 02:56:00,1.89403,1.89403,1.89391,1.89395,108100001.0
2006-08-11 02:57:00,1.89392,1.894,1.89392,1.89393,103199999.0
2006-08-11 02:58:00,1.89397,1.894,1.89392,1.894,31600000.0
2006-08-11 02:59:00,1.89398,1.89398,1.89387,1.89398,29600000.0
2006-08-11 03:00:00,1.89397,1.89403,1.89395,1.89395,63199999.0
2006-08-11 03:01:00,1.89399,1.89404,1.89398,1.89398,66599998.0
2006-08-11 03:02:00,1.8939,1.894,1.8939,1.89395,26700000.0
2006-08-11 03:03:00,1.89402,1.89402,1.89391,1.89398,71000001.0
2006-08-11 03:04:00,1.89398,1.89398,1.89388,1.89389,17300000.0
2006-08-11 03:05:00,1.89383,1.89391,1.89382,1.89382,28600000.0
2006-08-11 03:06:00,1.89372,1.89389,1.89365,1.89375,76000000.0
2006-08-11 03:07:00,1.89373,1.89376,1.89361,1.89376,62999999.0
2006-08-11 03:08:00,1.89371,1.89377,1.89366,1.89375,54000000.0
2006-08-11 03:09:00,1.89372,1.89372,1.89357,1.89363,51000000.0
2006-08-11 03:10:00,1.8936,1.8936,1.89353,1.89355,61000000.0
2006-08-11 03:11:00,1.8936,1.8936,1.89355,1.89355,16400000.0
2006-08-11 03:12:00,1.89363,1.89363,1.89351,1.89355,84299998.0
2006-08-11 03:13:00,1.8936,1.8936,1.89344,1.8935,87900000.0
2006-08-11 03:14:00,1.89348,1.89357,1.89338,1.89338,49900000.0
2006-08-11 03:15:00,1.89339,1.89339,1.89321,1.89326,61500001.0
2006-08-11 03:16:00,1.89334,1.89338,1.89329,1.89329,37700000.0
2006-08-11 03:17:00,1.89335,1.89339,1.89333,1.89337,59000001.0
2006-08-11 03:18:00,1.8933,1.89331,1.89322,1.89324,8900000.0
2006-08-11 03:19:00,1.89319,1.89336,1.89319,1.89336,32400000.0
2006-08-11 03:20:00,1.89353,1.89353,1.89352,1.89352,12400000.0
2006-08-11 03:21:00,1.89362,1.89371,1.89362,1.89369,38700000.0
2006-08-11 03:22:00,1.89371,1.89377,1.89366,1.89366,32500000.0
2006-08-11 03:23:00,1.89363,1.89363,1.89359,1.89359,10200000.0
2006-08-11 03:24:00,1.89372,1.89374,1.89354,1.89354,86299998.0
2006-08-11 03:25:00,1.8935,1.8935,1.89321,1.89343,51000000.0
2006-08-11 03:26:00,1.89317,1.89331,1.89315,1.89331,46600000.0
2006-08-11 03:27:00,1.89327,1.8933,1.89301,1.89312,96700000.0
2006-08-11 03:28:00,1.89314,1.89314,1.89309,1.89309,19500001.0
2006-08-11 03:29:00,1.89321,1.89323,1.89304,1.89304,25200000.0
2006-08-11 03:30:00,1.89317,1.89342,1.89317,1.89334,79499999.0
2006-08-11 03:31:00,1.89338,1.8934,1.89329,1.89329,72399997.0
2006-08-11 03:32:00,1.89333,1.89333,1.89324,1.89327,13600000.0
2006-08-11 03:33:00,1.89321,1.89325,1.89321,1.89325,5500000.0
2006-08-11 03:34:00,1.8933,1.8933,1.89325,1.89325,44400000.0
2006-08-11 03:35:00,1.89337,1.89352,1.89337,1.8935,49400000.0
2006-08-11 03:36:00,1.89345,1.89351,1.89344,1.89349,48100000.0
2006-08-11 03:37:00,1.89358,1.89372,1.89358,1.89365,24400000.0
2006-08-11 03:38:00,1.89365,1.89375,1.89361,1.89364,74899998.0
2006-08-11 03:39:00,1.89365,1.89365,1.89352,1.89352,103199999.0
2006-08-11 03:40:00,1.8935,1.8935,1.89325,1.89327,48000001.0
2006-08-11 03:41:00,1.89308,1.89328,1.89306,1.89314,58200000.0
2006-08-11 03:42:00,1.893,1.89316,1.89295,1.89295,94300000.0
2006-08-11 03:43:00,1.89293,1.89302,1.89288,1.89292,102399999.0
2006-08-11 03:44:00,1.89293,1.89308,1.89293,1.89298,86500001.0
2006-08-11 03:45:00,1.89288,1.8931,1.89288,1.8931,41700001.0
2006-08-11 03:46:00,1.89315,1.89331,1.89315,1.8932,27400001.0
2006-08-11 03:47:00,1.89325,1.89333,1.89323,1.89333,93100001.0
2006-08-11 03:48:00,1.8933,1.89335,1.89325,1.89335,108900000.0
2006-08-11 03:49:00,1.89322,1.89322,1.89303,1.89313,85399997.0
2006-08-11 03:50:00,1.89314,1.89321,1.89302,1.89302,77600000.0
2006-08-11 03:51:00,1.89306,1.89308,1.89291,1.89291,115199998.0
2006-08-11 03:52:00,1.89297,1.89303,1.89293,1.89303,24700000.0
2006-08-11 03:53:00,1.893,1.89311,1.893,1.8931,200299998.0
2006-08-11 03:54:00,1.89308,1.89308,1.89288,1.89288,53800000.0
2006-08-11 03:55:00,1.8929,1.89295,1.8929,1.89295,24399999.0
2006-08-11 03:56:00,1.89295,1.89299,1.89286,1.89299,59200000.0
2006-08-11 03:57:00,1.89292,1.89293,1.8929,1.8929,66300000.0
2006-08-11 03:58:00,1.8929,1.89302,1.89284,1.89302,97599998.0
2006-08-11 03:59:00,1.893,1.89308,1.893,1.89308,25100000.0
2006-08-11 04:00:00,1.89288,1.89303,1.89288,1.89296,35200000.0
2006-08-11 04:01:00,1.89302,1.89303,1.89288,1.89303,60900000.0
2006-08-11 04:02:00,1.8929,1.8929,1.8928,1.8928,49699998.0
2006-08-11 04:03:00,1.8926,1.8926,1.89255,1.8926,29899999.0
2006-08-11 04:04:00,1.89254,1.89254,1.89248,1.8925,26300000.0
2006-08-11 04:05:00,1.89252,1.89262,1.89252,1.89256,66500000.0
2006-08-11 04:06:00,1.89247,1.89253,1.89241,1.89247,87100000.0
2006-08-11 04:07:00,1.89248,1.8925,1.89231,1.89233,79900002.0
2006-08-11 04:08:00,1.89247,1.89252,1.89242,1.89247,47200000.0
2006-08-11 04:09:00,1.89245,1.89254,1.89234,1.89254,90999998.0
2006-08-11 04:10:00,1.89265,1.89278,1.89256,1.8927,117600000.0
2006-08-11 04:11:00,1.89281,1.89285,1.89266,1.89269,41800000.0
2006-08-11 04:12:00,1.89273,1.89285,1.89264,1.89264,76999999.0
2006-08-11 04:13:00,1.8927,1.89276,1.89256,1.89256,103649999.0
2006-08-11 04:14:00,1.89257,1.89257,1.89244,1.89244,55100000.0
2006-08-11 04:15:00,1.89252,1.89263,1.89249,1.89263,41500000.0
2006-08-11 04:16:00,1.8926,1.89268,1.8926,1.8926,63300000.0
2006-08-11 04:17:00,1.89262,1.89266,1.89262,1.89266,12400000.0
2006-08-11 04:18:00,1.89278,1.89284,1.89278,1.89283,32200001.0
2006-08-11 04:19:00,1.89285,1.89285,1.89275,1.89275,10800000.0
2006-08-11 04:20:00,1.89265,1.89276,1.89258,1.89258,70199999.0
2006-08-11 04:21:00,1.8926,1.89263,1.89256,1.89256,93700000.0
2006-08-11 04:22:00,1.89248,1.89259,1.89244,1.89259,63700000.0
2006-08-11 04:23:00,1.8926,1.8926,1.89255,1.89255,28700001.0
2006-08-11 04:24:00,1.89252,1.89252,1.89237,1.89237,46700000.0
2006-08-11 04:25:00,1.89241,1.89257,1.89241,1.89249,74999999.0
2006-08-11 04:26:00,1.89253,1.89254,1.89241,1.89251,68200001.0
2006-08-11 04:27:00,1.89256,1.89258,1.89244,1.89258,78699999.0
2006-08-11 04:28:00,1.89255,1.89265,1.89254,1.89264,103900002.0
2006-08-11 04:29:00,1.89262,1.89262,1.89241,1.89255,67899999.0
2006-08-11 04:30:00,1.89252,1.89262,1.89245,1.89245,61399999.0
2006-08-11 04:31:00,1.89248,1.8926,1.89248,1.89255,37100000.0
2006-08-11 04:32:00,1.89267,1.89278,1.89266,1.8927,91299999.0
2006-08-11 04:33:00,1.89275,1.89286,1.89261,1.89261,45000000.0
2006-08-11 04:34:00,1.89274,1.89278,1.89273,1.89273,44300000.0
2006-08-11 04:35:00,1.89253,1.89285,1.89253,1.89285,57699999.0
2006-08-11 04:36:00,1.89293,1.89316,1.89293,1.89306,50100000.0
2006-08-11 04:37:00,1.89303,1.89332,1.89299,1.89325,107299998.0
2006-08-11 04:38:00,1.89324,1.8933,1.89323,1.8933,35450000.0
2006-08-11 04:39:00,1.89341,1.89344,1.89341,1.89344,3600000.0
2006-08-11 04:40:00,1.89348,1.89361,1.89342,1.89357,54700000.0
2006-08-11 04:41:00,1.89353,1.89367,1.89353,1.89367,30900000.0
2006-08-11 04:42:00,1.89363,1.89363,1.89355,1.89355,47500000.0
2006-08-11 04:43:00,1.89352,1.89372,1.89352,1.89372,49400000.0
2006-08-11 04:44:00,1.89379,1.89401,1.89379,1.89392,11100000.0
2006-08-11 04:45:00,1.89393,1.89396,1.89383,1.89383,59300001.0
2006-08-11 04:46:00,1.89386,1.89386,1.89374,1.89374,6370000.0
2006-08-11 04:47:00,1.89363,1.89373,1.89363,1.89368,60300001.0
2006-08-11 04:48:00,1.89375,1.89375,1.89375,1.89375,23800000.0
2006-08-11 04:49:00,1.89368,1.89375,1.89368,1.89375,15900000.0
2006-08-11 04:50:00,1.89372,1.89372,1.8936,1.89368,68500000.0
2006-08-11 04:51:00,1.8937,1.8937,1.89363,1.89367,112299998.0
2006-08-11 04:52:00,1.89372,1.89372,1.89368,1.89368,31499999.0
2006-08-11 04:53:00,1.89358,1.8936,1.89358,1.8936,7700000.0
2006-08-11 04:54:00,1.89369,1.89369,1.89366,1.89366,30700000.0
2006-08-11 04:55:00,1.89373,1.89373,1.89359,1.89367,23300000.0
2006-08-11 04:56:00,1.89359,1.89367,1.89359,1.89367,41200000.0
2006-08-11 04:57:00,1.89371,1.89373,1.89364,1.89367,77000000.0
2006-08-11 04:58:00,1.89353,1.89366,1.89353,1.89366,43300000.0
2006-08-11 04:59:00,1.89366,1.89369,1.89362,1.89366,22000000.0
2006-08-11 05:00:00,1.89365,1.89365,1.8936,1.8936,14100000.0
2006-08-11 05:01:00,1.89344,1.89344,1.89319,1.89319,23700000.0
2006-08-11 05:02:00,1.89334,1.89343,1.89331,1.89334,24300000.0
2006-08-11 05:03:00,1.89332,1.89332,1.89321,1.89321,62700000.0
2006-08-11 05:04:00,1.89316,1.89317,1.89305,1.89315,37700000.0
2006-08-11 05:05:00,1.89325,1.89325,1.89325,1.89325,34500000.0
2006-08-11 05:06:00,1.89314,1.89314,1.89304,1.89308,50600000.0
2006-08-11 05:07:00,1.89313,1.89313,1.89296,1.89308,64600000.0
2006-08-11 05:08:00,1.89306,1.89306,1.89285,1.89293,51600001.0
2006-08-11 05:09:00,1.89289,1.89295,1.89264,1.89264,57500000.0
2006-08-11 05:10:00,1.89262,1.89288,1.89262,1.89274,28500000.0
2006-08-11 05:11:00,1.8927,1.8927,1.8927,1.8927,3300000.0
2006-08-11 05:12:00,1.89273,1.89273,1.89262,1.89263,56999999.0
2006-08-11 05:13:00,1.8927,1.89275,1.8927,1.8927,15400000.0
2006-08-11 05:14:00,1.89268,1.89275,1.89268,1.8927,70300000.0
2006-08-11 05:15:00,1.89273,1.89275,1.89265,1.8927,159500001.0
2006-08-11 05:16:00,1.89272,1.89296,1.89272,1.89296,71900002.0
2006-08-11 05:17:00,1.89303,1.89303,1.89275,1.89275,47600000.0
2006-08-11 05:18:00,1.89273,1.89284,1.89272,1.89277,37700000.0
2006-08-11 05:19:00,1.89272,1.89286,1.89272,1.89286,33100000.0
2006-08-11 05:20:00,1.89282,1.8929,1.89281,1.89281,84199999.0
2006-08-11 05:21:00,1.89276,1.89285,1.89268,1.89282,64999999.0
2006-08-11 05:22:00,1.89293,1.89293,1.89283,1.89283,49600000.0
2006-08-11 05:23:00,1.89287,1.89287,1.89273,1.8928,71400002.0
2006-08-11 05:24:00,1.89278,1.89284,1.89276,1.89278,60100000.0
2006-08-11 05:25:00,1.8928,1.89285,1.8928,1.89285,35500000.0
2006-08-11 05:26:00,1.8928,1.89285,1.89278,1.89282,91500001.0
2006-08-11 05:27:00,1.89285,1.89285,1.89285,1.89285,12000000.0
2006-08-11 05:28:00,1.89288,1.89293,1.89281,1.89281,19000000.0
2006-08-11 05:29:00,1.8928,1.8928,1.89275,1.8928,38200000.0
2006-08-11 05:30:00,1.8928,1.89285,1.8928,1.89285,28100000.0
2006-08-11 05:31:00,1.89279,1.89286,1.89276,1.89276,92399999.0
2006-08-11 05:32:00,1.8928,1.89283,1.8928,1.89283,55100001.0
2006-08-11 05:33:00,1.89283,1.89283,1.89271,1.89278,56300000.0
2006-08-11 05:34:00,1.89283,1.89289,1.89256,1.89289,146699998.0
2006-08-11 05:35:00,1.89285,1.8929,1.89285,1.8929,6100000.0
2006-08-11 05:36:00,1.89285,1.89287,1.89282,1.89287,51900000.0
2006-08-11 05:37:00,1.89277,1.8928,1.89275,1.89275,49700001.0
2006-08-11 05:38:00,1.89288,1.89288,1.89283,1.89283,16200000.0
2006-08-11 05:39:00,1.89279,1.89279,1.89276,1.89276,26600000.0
2006-08-11 05:40:00,1.89285,1.89285,1.8927,1.8928,82299998.0
2006-08-11 05:41:00,1.89277,1.89279,1.89261,1.89261,87999999.0
2006-08-11 05:42:00,1.89271,1.8929,1.89271,1.89287,65199999.0
2006-08-11 05:43:00,1.89283,1.89287,1.89282,1.89283,65800001.0
2006-08-11 05:44:00,1.89285,1.89285,1.89278,1.89278,18600000.0
2006-08-11 05:45:00,1.89283,1.89283,1.89283,1.89283,2800000.0
2006-08-11 05:46:00,1.89302,1.89323,1.89302,1.89323,2600000.0
2006-08-11 05:47:00,1.89351,1.89354,1.89309,1.89309,75499999.0
2006-08-11 05:48:00,1.8932,1.89325,1.89314,1.89315,34700000.0
2006-08-11 05:49:00,1.89308,1.89329,1.89308,1.89315,47100000.0
2006-08-11 05:50:00,1.89307,1.89324,1.89307,1.89317,54599999.0
2006-08-11 05:51:00,1.89313,1.89319,1.89313,1.89316,18400000.0
2006-08-11 05:52:00,1.89317,1.89336,1.89317,1.89329,21250000.0
2006-08-11 05:53:00,1.89325,1.89337,1.89312,1.89316,102299996.0
2006-08-11 05:54:00,1.89313,1.89313,1.89295,1.89307,61300000.0
2006-08-11 05:55:00,1.89307,1.89322,1.89305,1.89305,54200000.0
2006-08-11 05:56:00,1.89297,1.89305,1.89297,1.893,35500001.0
2006-08-11 05:57:00,1.89308,1.89313,1.89306,1.89308,65400000.0
2006-08-11 05:58:00,1.8931,1.8932,1.89306,1.89315,51700000.0
2006-08-11 05:59:00,1.89313,1.89321,1.8931,1.8931,64700000.0
2006-08-11 06:00:00,1.89318,1.89328,1.89314,1.89314,106500002.0
2006-08-11 06:01:00,1.89324,1.89326,1.89321,1.89323,45100000.0
2006-08-11 06:02:00,1.89327,1.89329,1.89322,1.89329,17800000.0
2006-08-11 06:03:00,1.89336,1.89336,1.89321,1.8933,59000000.0
2006-08-11 06:04:00,1.89323,1.89327,1.89318,1.89322,87300001.0
2006-08-11 06:05:00,1.89327,1.89333,1.89324,1.8933,65800000.0
2006-08-11 06:06:00,1.89328,1.89343,1.89328,1.89337,79449999.0
2006-08-11 06:07:00,1.89341,1.89341,1.89333,1.89335,51599999.0
2006-08-11 06:08:00,1.89334,1.8934,1.89333,1.8934,64100000.0
2006-08-11 06:09:00,1.89336,1.89342,1.89336,1.89339,74300000.0
2006-08-11 06:10:00,1.89342,1.89352,1.89339,1.89352,37299999.0
2006-08-11 06:11:00,1.89352,1.89352,1.8934,1.8934,83799998.0
2006-08-11 06:12:00,1.89345,1.89345,1.89337,1.8934,41600000.0
2006-08-11 06:13:00,1.8934,1.89345,1.8934,1.8934,15200000.0
2006-08-11 06:14:00,1.89338,1.89338,1.89338,1.89338,16799999.0
2006-08-11 06:15:00,1.89345,1.89345,1.89333,1.89345,41099999.0
2006-08-11 06:16:00,1.8934,1.89347,1.89335,1.89335,82099998.0
2006-08-11 06:17:00,1.89342,1.89349,1.89339,1.89348,62800000.0
2006-08-11 06:18:00,1.8935,1.89355,1.8935,1.89355,32900000.0
2006-08-11 06:19:00,1.89348,1.89348,1.89348,1.89348,2400000.0
2006-08-11 06:20:00,1.89353,1.89372,1.89353,1.89372,8500000.0
2006-08-11 06:21:00,1.89373,1.89376,1.89365,1.89368,58046994.0
2006-08-11 06:22:00,1.89367,1.89373,1.89356,1.89363,147699997.0
2006-08-11 06:23:00,1.89363,1.89363,1.89352,1.89355,32399999.0
2006-08-11 06:24:00,1.89358,1.89358,1.89343,1.89347,140600001.0
2006-08-11 06:25:00,1.89354,1.89354,1.89342,1.89344,31199999.0
2006-08-11 06:26:00,1.89335,1.89338,1.89335,1.89338,26300000.0
2006-08-11 06:27:00,1.8933,1.89338,1.89328,1.89338,41599999.0
2006-08-11 06:28:00,1.8933,1.89337,1.8933,1.8933,41100000.0
2006-08-11 06:29:00,1.89337,1.89337,1.89337,1.89337,6800000.0
2006-08-11 06:30:00,1.8933,1.89335,1.89325,1.89335,72799999.0
2006-08-11 06:31:00,1.89328,1.89335,1.89328,1.8933,7500000.0
2006-08-11 06:32:00,1.89328,1.89328,1.89321,1.89321,82499998.0
2006-08-11 06:33:00,1.89321,1.89321,1.89317,1.89317,17000000.0
2006-08-11 06:34:00,1.89307,1.89314,1.89305,1.89311,72000000.0
2006-08-11 06:35:00,1.89317,1.89327,1.89314,1.89314,20600000.0
2006-08-11 06:36:00,1.89318,1.89318,1.89306,1.89306,32900000.0
2006-08-11 06:37:00,1.89312,1.89313,1.89302,1.89306,54099999.0
2006-08-11 06:38:00,1.89311,1.89311,1.89296,1.89296,33400000.0
2006-08-11 06:39:00,1.89285,1.89291,1.89281,1.89282,68399998.0
2006-08-11 06:40:00,1.89277,1.89299,1.89273,1.89273,121599997.0
2006-08-11 06:41:00,1.89287,1.89301,1.89283,1.89297,99100001.0
2006-08-11 06:42:00,1.89288,1.89291,1.89285,1.89285,15200000.0
2006-08-11 06:43:00,1.8929,1.89293,1.89288,1.89288,6400000.0
2006-08-11 06:44:00,1.8929,1.89295,1.89285,1.8929,24300000.0
2006-08-11 06:45:00,1.8929,1.89295,1.8928,1.89288,35800000.0
2006-08-11 06:46:00,1.89293,1.89299,1.89279,1.89299,63299999.0
2006-08-11 06:47:00,1.893,1.89308,1.89288,1.89288,46699999.0
2006-08-11 06:48:00,1.89296,1.89299,1.89289,1.89299,28400000.0
2006-08-11 06:49:00,1.89293,1.89293,1.89281,1.89288,42800000.0
2006-08-11 06:50:00,1.89282,1.89293,1.89282,1.89293,7600000.0
2006-08-11 06:51:00,1.89291,1.89299,1.89279,1.89285,61799999.0
2006-08-11 06:52:00,1.89289,1.893,1.89262,1.89262,69300000.0
2006-08-11 06:53:00,1.89294,1.89302,1.89293,1.89293,33800001.0
2006-08-11 06:54:00,1.89297,1.89317,1.89287,1.89317,68899999.0
2006-08-11 06:55:00,1.89327,1.8933,1.89327,1.89327,72399999.0
2006-08-11 06:56:00,1.89327,1.89411,1.89321,1.89393,86200000.0
2006-08-11 06:57:00,1.89394,1.89409,1.89394,1.89399,66500000.0
2006-08-11 06:58:00,1.89392,1.89395,1.89382,1.89394,52000000.0
2006-08-11 06:59:00,1.8939,1.89398,1.89382,1.8939,124599999.0
2006-08-11 07:00:00,1.89399,1.89425,1.89399,1.89425,58599999.0
2006-08-11 07:01:00,1.89435,1.89453,1.89432,1.89453,50500000.0
2006-08-11 07:02:00,1.89481,1.89507,1.89481,1.89506,24300000.0
2006-08-11 07:03:00,1.89493,1.89493,1.89463,1.89463,83400000.0
2006-08-11 07:04:00,1.89472,1.89473,1.89472,1.89473,12700000.0
2006-08-11 07:05:00,1.89477,1.89477,1.8947,1.89476,33700000.0
2006-08-11 07:06:00,1.89469,1.89476,1.89457,1.89464,87899999.0
2006-08-11 07:07:00,1.89459,1.89466,1.89438,1.89442,118899999.0
2006-08-11 07:08:00,1.8944,1.89442,1.89431,1.89437,45300000.0
2006-08-11 07:09:00,1.89428,1.89428,1.89415,1.89422,39000000.0
2006-08-11 07:10:00,1.8942,1.89425,1.8942,1.89425,6800000.0
2006-08-11 07:11:00,1.89417,1.89418,1.89417,1.89418,3500000.0
2006-08-11 07:12:00,1.89423,1.89423,1.8942,1.8942,15400000.0
2006-08-11 07:13:00,1.89425,1.89425,1.89415,1.89417,92700001.0
2006-08-11 07:14:00,1.89422,1.89456,1.89422,1.89447,56400000.0
2006-08-11 07:15:00,1.89455,1.89455,1.8944,1.89455,35700001.0
2006-08-11 07:16:00,1.89453,1.89453,1.89444,1.89445,19200000.0
2006-08-11 07:17:00,1.89445,1.89448,1.89438,1.89445,50700000.0
2006-08-11 07:18:00,1.8944,1.8944,1.8944,1.8944,21900000.0
2006-08-11 07:19:00,1.89438,1.89441,1.8943,1.8943,31800000.0
2006-08-11 07:20:00,1.89427,1.89433,1.89417,1.89424,67000001.0
2006-08-11 07:21:00,1.89415,1.89423,1.89415,1.8942,62400000.0
2006-08-11 07:22:00,1.89423,1.89423,1.89412,1.89413,55900000.0
2006-08-11 07:23:00,1.89425,1.89434,1.89425,1.8943,51600000.0
2006-08-11 07:24:00,1.89432,1.8944,1.89426,1.89434,83299999.0
2006-08-11 07:25:00,1.89435,1.89443,1.89427,1.89435,53100000.0
2006-08-11 07:26:00,1.89435,1.89453,1.89435,1.89453,43100000.0
2006-08-11 07:27:00,1.89445,1.89455,1.89445,1.89448,43100000.0
2006-08-11 07:28:00,1.89448,1.8945,1.89448,1.8945,6500000.0
2006-08-11 07:29:00,1.89435,1.89435,1.89405,1.89418,69500001.0
2006-08-11 07:30:00,1.89417,1.89417,1.89408,1.89408,33399998.0
2006-08-11 07:31:00,1.89398,1.89398,1.8939,1.8939,42400000.0
2006-08-11 07:32:00,1.89392,1.89398,1.89388,1.89388,46900000.0
2006-08-11 07:33:00,1.89399,1.89402,1.8938,1.89384,46699999.0
2006-08-11 07:34:00,1.89374,1.89381,1.89356,1.89356,110300001.0
2006-08-11 07:35:00,1.89349,1.89353,1.89334,1.8934,49900000.0
2006-08-11 07:36:00,1.89342,1.89342,1.89323,1.89323,53700000.0
2006-08-11 07:37:00,1.89322,1.89328,1.89322,1.89328,30800001.0
2006-08-11 07:38:00,1.89331,1.89345,1.89331,1.89345,12400000.0
2006-08-11 07:39:00,1.89345,1.89358,1.89345,1.8935,65900000.0
2006-08-11 07:40:00,1.8936,1.89385,1.8936,1.89381,66499998.0
2006-08-11 07:41:00,1.89385,1.89385,1.8938,1.8938,11600000.0
2006-08-11 07:42:00,1.89389,1.89409,1.89389,1.89399,31000000.0
2006-08-11 07:43:00,1.89415,1.89415,1.89406,1.89406,69500000.0
2006-08-11 07:44:00,1.89405,1.89414,1.89404,1.89414,94600000.0
2006-08-11 07:45:00,1.89413,1.8942,1.89413,1.89415,48199999.0
2006-08-11 07:46:00,1.89416,1.89416,1.89401,1.89405,114600002.0
2006-08-11 07:47:00,1.89401,1.89404,1.89401,1.89404,31500000.0
2006-08-11 07:48:00,1.89391,1.89398,1.89386,1.89395,107600001.0
2006-08-11 07:49:00,1.89388,1.89393,1.89384,1.89387,50800000.0
2006-08-11 07:50:00,1.89382,1.89382,1.8938,1.8938,9500000.0
2006-08-11 07:51:00,1.89387,1.89396,1.89387,1.89392,65999998.0
2006-08-11 07:52:00,1.89393,1.89407,1.8938,1.89404,75800000.0
2006-08-11 07:53:00,1.89391,1.89391,1.89387,1.89387,13900000.0
2006-08-11 07:54:00,1.89383,1.89383,1.89375,1.89376,12700000.0
2006-08-11 07:55:00,1.89378,1.89378,1.89368,1.89373,30500000.0
2006-08-11 07:56:00,1.89383,1.89383,1.8938,1.8938,19700000.0
2006-08-11 07:57:00,1.89373,1.89373,1.89372,1.89372,13000000.0
2006-08-11 07:58:00,1.89365,1.89377,1.89365,1.89377,5800000.0
2006-08-11 07:59:00,1.89381,1.89393,1.89381,1.89393,62400000.0
2006-08-11 08:00:00,1.89393,1.89397,1.8939,1.89393,38300000.0
2006-08-11 08:01:00,1.89395,1.89405,1.89391,1.89393,107199998.0
2006-08-11 08:02:00,1.89398,1.89401,1.89388,1.89388,7600000.0
2006-08-11 08:03:00,1.89386,1.89395,1.89372,1.89372,24100000.0
2006-08-11 08:04:00,1.89366,1.89367,1.89331,1.89332,81599998.0
2006-08-11 08:05:00,1.89324,1.89326,1.89307,1.89325,46600000.0
2006-08-11 08:06:00,1.89314,1.89314,1.89297,1.89309,37799999.0
2006-08-11 08:07:00,1.89299,1.8931,1.89299,1.893,97299998.0
2006-08-11 08:08:00,1.89301,1.89312,1.89297,1.89312,26350000.0
2006-08-11 08:09:00,1.89305,1.89313,1.893,1.89313,53400001.0
2006-08-11 08:10:00,1.8931,1.89314,1.89304,1.89307,132249997.0
2006-08-11 08:11:00,1.89305,1.89305,1.893,1.893,79200002.0
2006-08-11 08:12:00,1.893,1.89308,1.89297,1.893,90200000.0
2006-08-11 08:13:00,1.893,1.89305,1.89298,1.89298,74599998.0
2006-08-11 08:14:00,1.89303,1.89303,1.89294,1.89294,9600000.0
2006-08-11 08:15:00,1.89295,1.89295,1.89285,1.8929,58700001.0
2006-08-11 08:16:00,1.89276,1.89284,1.89276,1.89284,6700000.0
2006-08-11 08:17:00,1.89276,1.89276,1.89258,1.89258,39600000.0
2006-08-11 08:18:00,1.89236,1.89236,1.89178,1.89178,17200000.0
2006-08-11 08:19:00,1.89177,1.8919,1.89177,1.8918,44299999.0
2006-08-11 08:20:00,1.89175,1.89178,1.89166,1.89166,73000000.0
2006-08-11 08:21:00,1.89153,1.89159,1.89141,1.89141,115199999.0
2006-08-11 08:22:00,1.89134,1.89134,1.8912,1.89121,78800002.0
2006-08-11 08:23:00,1.89089,1.89089,1.89022,1.89045,61800000.0
2006-08-11 08:24:00,1.89053,1.89061,1.89035,1.89038,128400000.0
2006-08-11 08:25:00,1.89035,1.89049,1.89005,1.89012,59100000.0
2006-08-11 08:26:00,1.89011,1.89025,1.88992,1.89025,42100000.0
2006-08-11 08:27:00,1.89028,1.89067,1.89027,1.89052,88499999.0
2006-08-11 08:28:00,1.89047,1.89065,1.89047,1.89048,70900000.0
2006-08-11 08:29:00,1.89066,1.89079,1.89066,1.89079,5500000.0
2006-08-11 08:30:00,1.89102,1.89104,1.89085,1.89085,85300000.0
2006-08-11 08:31:00,1.89085,1.89092,1.89019,1.89029,48900000.0
2006-08-11 08:32:00,1.89023,1.89048,1.89023,1.89046,69199999.0
2006-08-11 08:33:00,1.89017,1.89031,1.88976,1.88976,91800000.0
2006-08-11 08:34:00,1.88949,1.89048,1.88949,1.89048,24900000.0
2006-08-11 08:35:00,1.89093,1.89146,1.89093,1.89117,54000000.0
2006-08-11 08:36:00,1.89107,1.89114,1.89078,1.89078,71499998.0
2006-08-11 08:37:00,1.89057,1.89076,1.89057,1.89076,38670000.0
2006-08-11 08:38:00,1.89128,1.89152,1.89128,1.89152,19500000.0
2006-08-11 08:39:00,1.89182,1.89182,1.89149,1.89153,60899999.0
2006-08-11 08:40:00,1.89157,1.89168,1.89148,1.89151,127300002.0
2006-08-11 08:41:00,1.89152,1.89152,1.89122,1.89122,65200000.0
2006-08-11 08:42:00,1.89127,1.89134,1.8912,1.89128,135200003.0
2006-08-11 08:43:00,1.89119,1.89119,1.89071,1.89071,120300001.0
2006-08-11 08:44:00,1.89076,1.89076,1.89076,1.89076,20299999.0
2006-08-11 08:45:00,1.89092,1.89095,1.89081,1.89095,108700001.0
2006-08-11 08:46:00,1.89092,1.89098,1.89077,1.89084,20200000.0
2006-08-11 08:47:00,1.89083,1.89083,1.8905,1.8905,52400000.0
2006-08-11 08:48:00,1.89053,1.89053,1.89028,1.89028,61200000.0
2006-08-11 08:49:00,1.8904,1.89042,1.89024,1.89024,69800000.0
2006-08-11 08:50:00,1.89011,1.89011,1.88992,1.89,101399999.0
2006-08-11 08:51:00,1.89012,1.89035,1.89012,1.89035,75800002.0
2006-08-11 08:52:00,1.89035,1.89054,1.8903,1.89054,43600000.0
2006-08-11 08:53:00,1.89063,1.89065,1.89038,1.89038,32000000.0
2006-08-11 08:54:00,1.89047,1.89061,1.89035,1.89035,83999999.0
2006-08-11 08:55:00,1.89042,1.89062,1.89042,1.89058,65299998.0
2006-08-11 08:56:00,1.89043,1.89078,1.89032,1.89078,37200000.0
2006-08-11 08:57:00,1.89086,1.89086,1.89063,1.89063,41600000.0
2006-08-11 08:58:00,1.89076,1.89103,1.89076,1.89103,40700000.0
2006-08-11 08:59:00,1.89115,1.89116,1.89099,1.89106,78200002.0
2006-08-11 09:00:00,1.89107,1.89111,1.891,1.89102,47500001.0
2006-08-11 09:01:00,1.89127,1.89164,1.89127,1.89161,40900000.0
2006-08-11 09:02:00,1.89167,1.89176,1.89163,1.89174,97000000.0
2006-08-11 09:03:00,1.89184,1.89228,1.89179,1.89228,98800002.0
2006-08-11 09:04:00,1.89234,1.89245,1.89234,1.89235,88500000.0
2006-08-11 09:05:00,1.89233,1.89241,1.89226,1.89226,37300000.0
2006-08-11 09:06:00,1.89233,1.89233,1.89224,1.89225,49200000.0
2006-08-11 09:07:00,1.89223,1.89261,1.89223,1.89254,93900000.0
2006-08-11 09:08:00,1.89262,1.89292,1.89262,1.89287,53200000.0
2006-08-11 09:09:00,1.89301,1.89323,1.89298,1.89314,45200000.0
2006-08-11 09:10:00,1.89322,1.89342,1.89322,1.89342,24000000.0
2006-08-11 09:11:00,1.89325,1.89325,1.8932,1.8932,42300001.0
2006-08-11 09:12:00,1.8932,1.8932,1.89285,1.89288,81900000.0
2006-08-11 09:13:00,1.89272,1.89272,1.89232,1.89242,87300000.0
2006-08-11 09:14:00,1.8924,1.89255,1.89219,1.89255,80899998.0
2006-08-11 09:15:00,1.89266,1.89289,1.89266,1.89289,10400000.0
2006-08-11 09:16:00,1.89289,1.89289,1.89271,1.89273,45400000.0
2006-08-11 09:17:00,1.89277,1.89277,1.89265,1.89267,101200001.0
2006-08-11 09:18:00,1.89267,1.89287,1.8926,1.89264,74000000.0
2006-08-11 09:19:00,1.89245,1.89245,1.89223,1.89227,36700001.0
2006-08-11 09:20:00,1.89235,1.89248,1.89235,1.89245,44500000.0
2006-08-11 09:21:00,1.89247,1.89247,1.89233,1.89233,79700001.0
2006-08-11 09:22:00,1.89226,1.89226,1.89222,1.89225,34000000.0
2006-08-11 09:23:00,1.89233,1.8925,1.8922,1.8925,58100000.0
2006-08-11 09:24:00,1.8925,1.89256,1.89239,1.89256,53600000.0
2006-08-11 09:25:00,1.89251,1.89264,1.89251,1.89264,57100000.0
2006-08-11 09:26:00,1.8927,1.89279,1.89261,1.89272,104300000.0
2006-08-11 09:27:00,1.89291,1.89314,1.89291,1.89314,27500000.0
2006-08-11 09:28:00,1.89314,1.89314,1.89283,1.89283,43700000.0
2006-08-11 09:29:00,1.89287,1.89306,1.8928,1.89306,45200000.0
2006-08-11 09:30:00,1.89302,1.89321,1.89297,1.89297,46800000.0
2006-08-11 09:31:00,1.89288,1.89321,1.89284,1.89321,76300000.0
2006-08-11 09:32:00,1.89321,1.89321,1.89316,1.89318,25700000.0
2006-08-11 09:33:00,1.8932,1.89332,1.8932,1.89321,72700000.0
2006-08-11 09:34:00,1.89327,1.89349,1.89327,1.89349,53100002.0
2006-08-11 09:35:00,1.89359,1.89375,1.89359,1.89364,36999999.0
2006-08-11 09:36:00,1.89338,1.89338,1.893,1.89325,36200000.0
2006-08-11 09:37:00,1.89323,1.89355,1.8932,1.89355,61700000.0
2006-08-11 09:38:00,1.8937,1.89373,1.89361,1.89366,39900000.0
2006-08-11 09:39:00,1.89352,1.89368,1.89352,1.89366,76500000.0
2006-08-11 09:40:00,1.89367,1.89374,1.8934,1.8934,66299999.0
2006-08-11 09:41:00,1.89303,1.89336,1.89303,1.89336,49500000.0
2006-08-11 09:42:00,1.89347,1.89347,1.89322,1.89334,40400000.0
2006-08-11 09:43:00,1.89332,1.89335,1.89324,1.8933,60250000.0
2006-08-11 09:44:00,1.89332,1.89332,1.89315,1.89323,88799999.0
2006-08-11 09:45:00,1.89324,1.89324,1.89284,1.89287,49600000.0
2006-08-11 09:46:00,1.89298,1.89314,1.89298,1.89304,31600000.0
2006-08-11 09:47:00,1.89304,1.89324,1.89304,1.89318,49900000.0
2006-08-11 09:48:00,1.89327,1.89333,1.89325,1.89325,89300002.0
2006-08-11 09:49:00,1.89339,1.89373,1.89339,1.89365,65000000.0
2006-08-11 09:50:00,1.89379,1.89419,1.89379,1.89413,100199999.0
2006-08-11 09:51:00,1.89413,1.89448,1.89407,1.89447,44400001.0
2006-08-11 09:52:00,1.89454,1.89487,1.89454,1.89487,43100000.0
2006-08-11 09:53:00,1.89478,1.89493,1.89475,1.89491,71700000.0
2006-08-11 09:54:00,1.89478,1.8948,1.89464,1.89476,49599999.0
2006-08-11 09:55:00,1.89471,1.89471,1.89428,1.8943,44100000.0
2006-08-11 09:56:00,1.89412,1.89451,1.89406,1.89451,33100000.0
2006-08-11 09:57:00,1.89437,1.89437,1.89356,1.8936,94999998.0
2006-08-11 09:58:00,1.89371,1.89401,1.89371,1.89401,33400000.0
2006-08-11 09:59:00,1.89407,1.89467,1.89407,1.89467,75499997.0
2006-08-11 10:00:00,1.89466,1.89473,1.89458,1.89466,41100000.0
2006-08-11 10:01:00,1.89475,1.89475,1.89442,1.89442,76100000.0
2006-08-11 10:02:00,1.89425,1.89425,1.89407,1.89407,87299998.0
2006-08-11 10:03:00,1.89425,1.89448,1.89425,1.8944,82399998.0
2006-08-11 10:04:00,1.89453,1.89484,1.89453,1.89479,48100000.0
2006-08-11 10:05:00,1.89485,1.89503,1.89475,1.89495,106799998.0
2006-08-11 10:06:00,1.89498,1.89504,1.89482,1.89482,17500000.0
2006-08-11 10:07:00,1.89479,1.89492,1.89473,1.89492,84100000.0
2006-08-11 10:08:00,1.89494,1.895,1.8949,1.89497,30000000.0
2006-08-11 10:09:00,1.89503,1.89503,1.89493,1.89495,70100001.0
2006-08-11 10:10:00,1.89493,1.895,1.89477,1.895,57400000.0
2006-08-11 10:11:00,1.89535,1.89615,1.89535,1.89615,38900000.0
2006-08-11 10:12:00,1.89656,1.89672,1.89656,1.89666,79900000.0
2006-08-11 10:13:00,1.89677,1.89696,1.89677,1.89677,13200000.0
2006-08-11 10:14:00,1.89664,1.89678,1.89662,1.89678,67899999.0
2006-08-11 10:15:00,1.89678,1.89678,1.89657,1.89663,56600000.0
2006-08-11 10:16:00,1.89661,1.89661,1.89637,1.89637,24700000.0
2006-08-11 10:17:00,1.89633,1.89642,1.89623,1.89623,68299998.0
2006-08-11 10:18:00,1.89603,1.89603,1.89586,1.89595,52700001.0
2006-08-11 10:19:00,1.89592,1.89629,1.89592,1.89629,60899998.0
2006-08-11 10:20:00,1.8963,1.89639,1.8963,1.89632,37500000.0
2006-08-11 10:21:00,1.89644,1.897,1.89644,1.897,131900001.0
2006-08-11 10:22:00,1.89719,1.89792,1.89719,1.89783,58000000.0
2006-08-11 10:23:00,1.89765,1.8978,1.89746,1.89752,84300001.0
2006-08-11 10:24:00,1.89748,1.89748,1.89737,1.89747,169599999.0
2006-08-11 10:25:00,1.89733,1.89733,1.897,1.897,87700000.0
2006-08-11 10:26:00,1.89697,1.89701,1.89696,1.89697,93500002.0
2006-08-11 10:27:00,1.897,1.89709,1.89694,1.89694,52200000.0
2006-08-11 10:28:00,1.89682,1.89686,1.89671,1.89676,100899996.0
2006-08-11 10:29:00,1.89645,1.89669,1.89628,1.89657,51500000.0
2006-08-11 10:30:00,1.89665,1.89678,1.89665,1.89678,44500000.0
2006-08-11 10:31:00,1.89699,1.89746,1.89699,1.89744,58099999.0
2006-08-11 10:32:00,1.89746,1.89776,1.89746,1.89771,13200000.0
2006-08-11 10:33:00,1.89764,1.89764,1.89729,1.89735,49600000.0
2006-08-11 10:34:00,1.89725,1.89728,1.89714,1.89717,146600002.0
2006-08-11 10:35:00,1.89707,1.89728,1.89707,1.89713,38300000.0
2006-08-11 10:36:00,1.89703,1.89704,1.89691,1.89695,17300000.0
2006-08-11 10:37:00,1.89691,1.89703,1.89689,1.89703,110400002.0
2006-08-11 10:38:00,1.89699,1.89699,1.89674,1.8968,42200000.0
2006-08-11 10:39:00,1.89675,1.89675,1.89663,1.89663,35000000.0
2006-08-11 10:40:00,1.89654,1.89654,1.89615,1.89621,71699999.0
2006-08-11 10:41:00,1.89614,1.89653,1.89614,1.89646,77099998.0
2006-08-11 10:42:00,1.89653,1.89663,1.89653,1.89655,71699999.0
2006-08-11 10:43:00,1.89664,1.89687,1.89664,1.89677,103500000.0
2006-08-11 10:44:00,1.89677,1.89687,1.89676,1.89687,57500001.0
2006-08-11 10:45:00,1.89691,1.89698,1.89691,1.89692,50000000.0
2006-08-11 10:46:00,1.89681,1.89718,1.89681,1.89718,34100000.0
2006-08-11 10:47:00,1.89725,1.89745,1.89723,1.89745,36700000.0
2006-08-11 10:48:00,1.89742,1.89772,1.89742,1.89772,58800000.0
2006-08-11 10:49:00,1.8977,1.89772,1.8977,1.89772,14400000.0
2006-08-11 10:50:00,1.89741,1.89747,1.89732,1.89732,52099999.0
2006-08-11 10:51:00,1.89743,1.89744,1.89729,1.89729,35300001.0
2006-08-11 10:52:00,1.89738,1.89738,1.89696,1.897,103199998.0
2006-08-11 10:53:00,1.89695,1.89697,1.89684,1.89696,115600001.0
2006-08-11 10:54:00,1.89695,1.897,1.89689,1.89699,38700000.0
2006-08-11 10:55:00,1.89705,1.89719,1.89695,1.89702,54100000.0
2006-08-11 10:56:00,1.89702,1.89713,1.89688,1.89696,99500000.0
2006-08-11 10:57:00,1.89689,1.89697,1.8968,1.89697,34999999.0
2006-08-11 10:58:00,1.89702,1.89707,1.8969,1.89707,119100002.0
2006-08-11 10:59:00,1.8972,1.89754,1.8972,1.89743,105299999.0
2006-08-11 11:00:00,1.89745,1.89752,1.89736,1.89752,46000000.0
2006-08-11 11:01:00,1.89744,1.89744,1.89711,1.89711,94499997.0
2006-08-11 11:02:00,1.89706,1.89724,1.89706,1.89713,60000000.0
2006-08-11 11:03:00,1.89717,1.89722,1.89712,1.89718,61700000.0
2006-08-11 11:04:00,1.8973,1.89779,1.8973,1.89779,39700000.0
2006-08-11 11:05:00,1.89808,1.89871,1.89808,1.89817,63200000.0
2006-08-11 11:06:00,1.89806,1.89806,1.89749,1.89752,110800001.0
2006-08-11 11:07:00,1.89756,1.89756,1.89739,1.89751,42899999.0
2006-08-11 11:08:00,1.89753,1.89753,1.89743,1.89747,146300003.0
2006-08-11 11:09:00,1.89746,1.89769,1.89746,1.8975,76500000.0
2006-08-11 11:10:00,1.89747,1.89779,1.89747,1.89768,61100000.0
2006-08-11 11:11:00,1.89756,1.89756,1.89722,1.89722,114099999.0
2006-08-11 11:12:00,1.89724,1.89732,1.89718,1.89718,72500000.0
2006-08-11 11:13:00,1.89721,1.89733,1.89721,1.89733,43100000.0
2006-08-11 11:14:00,1.89728,1.89732,1.89724,1.89732,28600000.0
2006-08-11 11:15:00,1.89733,1.89733,1.89728,1.89728,14600000.0
2006-08-11 11:16:00,1.89721,1.89733,1.89717,1.89732,39999999.0
2006-08-11 11:17:00,1.89725,1.8973,1.89723,1.89723,34999999.0
2006-08-11 11:18:00,1.89724,1.89724,1.89683,1.89692,74600001.0
2006-08-11 11:19:00,1.89679,1.89679,1.89661,1.89661,63800000.0
2006-08-11 11:20:00,1.89657,1.89668,1.89657,1.89667,110399999.0
2006-08-11 11:21:00,1.89666,1.89667,1.8964,1.8964,35700000.0
2006-08-11 11:22:00,1.89626,1.89626,1.89588,1.89588,86000000.0
2006-08-11 11:23:00,1.89582,1.89597,1.89582,1.89595,105800000.0
2006-08-11 11:24:00,1.89598,1.89622,1.89598,1.89606,93400000.0
2006-08-11 11:25:00,1.89594,1.89601,1.89578,1.89579,31500000.0
2006-08-11 11:26:00,1.89577,1.89579,1.89555,1.89555,79000000.0
2006-08-11 11:27:00,1.89554,1.89555,1.89548,1.89555,76599999.0
2006-08-11 11:28:00,1.89566,1.89566,1.89552,1.89552,106999999.0
2006-08-11 11:29:00,1.89552,1.89558,1.89544,1.89555,140700001.0
2006-08-11 11:30:00,1.89553,1.89568,1.89553,1.89565,57800000.0
2006-08-11 11:31:00,1.89558,1.89573,1.89556,1.89561,66100001.0
2006-08-11 11:32:00,1.8956,1.89573,1.89559,1.89573,94500000.0
2006-08-11 11:33:00,1.89572,1.89623,1.89572,1.89623,35500000.0
2006-08-11 11:34:00,1.89623,1.89624,1.89606,1.89613,68500001.0
2006-08-11 11:35:00,1.89605,1.8961,1.896,1.8961,99300002.0
2006-08-11 11:36:00,1.89606,1.89626,1.89606,1.89626,53399999.0
2006-08-11 11:37:00,1.89623,1.89623,1.8961,1.89615,69000000.0
2006-08-11 11:38:00,1.89628,1.89646,1.89628,1.89632,70199999.0
2006-08-11 11:39:00,1.89631,1.89634,1.89621,1.89624,92600001.0
2006-08-11 11:40:00,1.89618,1.89625,1.89599,1.8961,59799998.0
2006-08-11 11:41:00,1.89618,1.89626,1.89613,1.89613,37199999.0
2006-08-11 11:42:00,1.8961,1.89615,1.89605,1.8961,103900001.0
2006-08-11 11:43:00,1.8961,1.89615,1.89603,1.89605,97799998.0
2006-08-11 11:44:00,1.8961,1.89615,1.89605,1.89615,87100001.0
2006-08-11 11:45:00,1.89608,1.89608,1.89584,1.89586,46599999.0
2006-08-11 11:46:00,1.89588,1.89588,1.89563,1.89563,83300000.0
2006-08-11 11:47:00,1.89585,1.89626,1.89585,1.89616,72600000.0
2006-08-11 11:48:00,1.89617,1.8964,1.89606,1.8964,71400000.0
2006-08-11 11:49:00,1.89645,1.89664,1.89645,1.8966,37600000.0
2006-08-11 11:50:00,1.89663,1.89695,1.89663,1.89684,76500001.0
2006-08-11 11:51:00,1.89679,1.89681,1.89669,1.89672,53400000.0
2006-08-11 11:52:00,1.89669,1.89675,1.89661,1.89664,38200000.0
2006-08-11 11:53:00,1.89644,1.89644,1.8962,1.89622,90800001.0
2006-08-11 11:54:00,1.89612,1.89622,1.89594,1.89594,93300000.0
2006-08-11 11:55:00,1.896,1.8961,1.896,1.89604,29900001.0
2006-08-11 11:56:00,1.89615,1.8963,1.89615,1.8963,4800000.0
2006-08-11 11:57:00,1.89639,1.89644,1.89631,1.89644,121099998.0
2006-08-11 11:58:00,1.89634,1.89637,1.8962,1.8962,27500000.0
2006-08-11 11:59:00,1.89622,1.89623,1.89566,1.89567,97000000.0
2006-08-11 12:00:00,1.89559,1.89569,1.89551,1.89558,59600000.0
2006-08-11 12:01:00,1.8956,1.89569,1.89555,1.89555,84100000.0
2006-08-11 12:02:00,1.89557,1.8957,1.89551,1.89559,85400000.0
2006-08-11 12:03:00,1.8956,1.89561,1.89549,1.89552,76800000.0
2006-08-11 12:04:00,1.89553,1.89576,1.89553,1.89572,115400002.0
2006-08-11 12:05:00,1.89587,1.89589,1.89565,1.89575,78900000.0
2006-08-11 12:06:00,1.89568,1.8959,1.89568,1.89587,59549999.0
2006-08-11 12:07:00,1.8959,1.8959,1.89585,1.8959,32400000.0
2006-08-11 12:08:00,1.8958,1.89595,1.8958,1.89594,47100000.0
2006-08-11 12:09:00,1.89592,1.89595,1.8958,1.89595,21300000.0
2006-08-11 12:10:00,1.89598,1.896,1.8959,1.896,36000000.0
2006-08-11 12:11:00,1.89593,1.89597,1.89592,1.89592,94699999.0
2006-08-11 12:12:00,1.89593,1.89601,1.89593,1.89598,44500000.0
2006-08-11 12:13:00,1.89602,1.8962,1.89602,1.8962,11400000.0
2006-08-11 12:14:00,1.89619,1.89627,1.89619,1.89627,36300000.0
2006-08-11 12:15:00,1.89639,1.89639,1.89636,1.89636,26700001.0
2006-08-11 12:16:00,1.89645,1.89649,1.89628,1.89632,67799998.0
2006-08-11 12:17:00,1.89628,1.89628,1.89619,1.89626,64600000.0
2006-08-11 12:18:00,1.89623,1.89632,1.89619,1.89632,80000001.0
2006-08-11 12:19:00,1.89635,1.89635,1.89621,1.89631,85000000.0
2006-08-11 12:20:00,1.8964,1.8964,1.89614,1.89625,52100000.0
2006-08-11 12:21:00,1.8962,1.89632,1.89614,1.89615,95399999.0
2006-08-11 12:22:00,1.89605,1.89615,1.89605,1.89615,47100000.0
2006-08-11 12:23:00,1.89615,1.89615,1.8961,1.8961,89599998.0
2006-08-11 12:24:00,1.89612,1.8962,1.89611,1.89615,43700000.0
2006-08-11 12:25:00,1.89615,1.8963,1.89614,1.89621,27200000.0
2006-08-11 12:26:00,1.8962,1.8962,1.89615,1.89615,55500000.0
2006-08-11 12:27:00,1.89619,1.89643,1.89619,1.89638,81900001.0
2006-08-11 12:28:00,1.89641,1.89648,1.89635,1.89637,111200001.0
2006-08-11 12:29:00,1.89651,1.89679,1.89651,1.89655,62200000.0
2006-08-11 12:30:00,1.89647,1.8966,1.89647,1.89651,100700000.0
2006-08-11 12:31:00,1.8965,1.89661,1.8965,1.89656,111800002.0
2006-08-11 12:32:00,1.89654,1.89654,1.89633,1.89633,54800000.0
2006-08-11 12:33:00,1.89632,1.89641,1.8962,1.89641,56200000.0
2006-08-11 12:34:00,1.89648,1.89656,1.89639,1.89639,54200001.0
2006-08-11 12:35:00,1.89642,1.8965,1.89637,1.89638,56300000.0
2006-08-11 12:36:00,1.89634,1.89634,1.89622,1.89633,29600000.0
2006-08-11 12:37:00,1.89618,1.89634,1.89618,1.89634,55700001.0
2006-08-11 12:38:00,1.89635,1.8965,1.89635,1.8965,28900000.0
2006-08-11 12:39:00,1.89638,1.89643,1.8963,1.8963,17000000.0
2006-08-11 12:40:00,1.89628,1.89628,1.89613,1.89615,59400001.0
2006-08-11 12:41:00,1.89615,1.89645,1.89615,1.89638,73200001.0
2006-08-11 12:42:00,1.89641,1.89658,1.89641,1.89651,62600001.0
2006-08-11 12:43:00,1.8965,1.89655,1.89645,1.89655,88399999.0
2006-08-11 12:44:00,1.89654,1.89665,1.89647,1.89658,80600000.0
2006-08-11 12:45:00,1.89668,1.89668,1.89656,1.89664,57500000.0
2006-08-11 12:46:00,1.89657,1.89657,1.89628,1.89628,57700000.0
2006-08-11 12:47:00,1.8962,1.89625,1.89615,1.89623,81800000.0
2006-08-11 12:48:00,1.89626,1.89631,1.89624,1.89625,57400000.0
2006-08-11 12:49:00,1.8962,1.89624,1.89614,1.89623,17500000.0
2006-08-11 12:50:00,1.89628,1.89649,1.89627,1.89649,56800000.0
2006-08-11 12:51:00,1.89626,1.89626,1.89612,1.89616,54300000.0
2006-08-11 12:52:00,1.89607,1.89613,1.89602,1.89602,73300000.0
2006-08-11 12:53:00,1.89596,1.89597,1.89582,1.89586,61100000.0
2006-08-11 12:54:00,1.89574,1.89574,1.89552,1.89561,59200000.0
2006-08-11 12:55:00,1.8956,1.89569,1.89553,1.89561,49500000.0
2006-08-11 12:56:00,1.89564,1.89578,1.89564,1.89573,79599999.0
2006-08-11 12:57:00,1.89568,1.89594,1.89568,1.89578,98050000.0
2006-08-11 12:58:00,1.89573,1.89573,1.89552,1.89563,28900000.0
2006-08-11 12:59:00,1.89543,1.89543,1.89493,1.89508,48500000.0
2006-08-11 13:00:00,1.89502,1.89504,1.89484,1.89498,81799999.0
2006-08-11 13:01:00,1.89495,1.89507,1.89495,1.89507,38500000.0
2006-08-11 13:02:00,1.89502,1.89502,1.89487,1.89487,106999999.0
2006-08-11 13:03:00,1.89492,1.89512,1.89492,1.89501,47900000.0
2006-08-11 13:04:00,1.89494,1.89499,1.89493,1.89496,50800000.0
2006-08-11 13:05:00,1.89499,1.89506,1.89491,1.89491,42000001.0
2006-08-11 13:06:00,1.895,1.895,1.89485,1.8949,20900000.0
2006-08-11 13:07:00,1.89495,1.89499,1.89488,1.89488,68300000.0
2006-08-11 13:08:00,1.89484,1.89485,1.89471,1.89477,109700002.0
2006-08-11 13:09:00,1.89467,1.89473,1.8942,1.89424,46300000.0
2006-08-11 13:10:00,1.8942,1.89424,1.89402,1.89402,15400000.0
2006-08-11 13:11:00,1.89399,1.89426,1.89399,1.89426,42800000.0
2006-08-11 13:12:00,1.89435,1.89444,1.89428,1.89437,39200000.0
2006-08-11 13:13:00,1.89415,1.89431,1.89415,1.89431,89200001.0
2006-08-11 13:14:00,1.89426,1.89429,1.89408,1.89418,75300001.0
2006-08-11 13:15:00,1.89422,1.89426,1.89409,1.89409,54600000.0
2006-08-11 13:16:00,1.89417,1.89422,1.89409,1.89409,69300000.0
2006-08-11 13:17:00,1.89413,1.89413,1.89406,1.89406,92800002.0
2006-08-11 13:18:00,1.89407,1.89407,1.89388,1.89392,70599999.0
2006-08-11 13:19:00,1.89401,1.89401,1.89387,1.89387,48000000.0
2006-08-11 13:20:00,1.89378,1.89378,1.89365,1.89365,62000000.0
2006-08-11 13:21:00,1.89373,1.89374,1.8937,1.89372,85300003.0
2006-08-11 13:22:00,1.89373,1.89375,1.89366,1.89368,61600000.0
2006-08-11 13:23:00,1.8937,1.89372,1.89363,1.89372,75100001.0
2006-08-11 13:24:00,1.89367,1.89377,1.8936,1.89371,48000000.0
2006-08-11 13:25:00,1.8938,1.89396,1.8938,1.89396,4200000.0
2006-08-11 13:26:00,1.89398,1.89398,1.89386,1.89387,66400000.0
2006-08-11 13:27:00,1.89392,1.89419,1.89386,1.89404,63100001.0
2006-08-11 13:28:00,1.89399,1.8941,1.8938,1.8938,57000000.0
2006-08-11 13:29:00,1.89374,1.8938,1.89359,1.89367,66900000.0
2006-08-11 13:30:00,1.89361,1.89371,1.89361,1.89365,79599998.0
2006-08-11 13:31:00,1.89374,1.89376,1.89371,1.89372,34400000.0
2006-08-11 13:32:00,1.89367,1.89384,1.89367,1.89383,71199999.0
2006-08-11 13:33:00,1.89393,1.894,1.89383,1.89397,70300000.0
2006-08-11 13:34:00,1.894,1.89419,1.894,1.89418,53100001.0
2006-08-11 13:35:00,1.89411,1.89415,1.89409,1.89409,56100002.0
2006-08-11 13:36:00,1.89415,1.89415,1.89403,1.89405,96800000.0
2006-08-11 13:37:00,1.894,1.894,1.89378,1.89378,42200000.0
2006-08-11 13:38:00,1.89387,1.89399,1.89383,1.89398,61299999.0
2006-08-11 13:39:00,1.89385,1.89386,1.89361,1.89361,54300000.0
2006-08-11 13:40:00,1.89361,1.89369,1.89361,1.89367,90200000.0
2006-08-11 13:41:00,1.89377,1.89394,1.89377,1.89378,74300001.0
2006-08-11 13:42:00,1.89382,1.89395,1.89381,1.89388,76800001.0
2006-08-11 13:43:00,1.89388,1.89391,1.89383,1.89387,83500000.0
2006-08-11 13:44:00,1.8938,1.89388,1.89374,1.89388,93500000.0
2006-08-11 13:45:00,1.89386,1.89405,1.89386,1.89405,16800000.0
2006-08-11 13:46:00,1.89409,1.89431,1.89409,1.89431,32900000.0
2006-08-11 13:47:00,1.8943,1.8946,1.8943,1.8945,52500000.0
2006-08-11 13:48:00,1.89453,1.89467,1.89453,1.89464,131400000.0
2006-08-11 13:49:00,1.89463,1.89463,1.89441,1.89452,78399999.0
2006-08-11 13:50:00,1.89453,1.89453,1.8945,1.89453,27000000.0
2006-08-11 13:51:00,1.89455,1.89463,1.89455,1.89455,18600000.0
2006-08-11 13:52:00,1.89463,1.89469,1.89458,1.89458,99500000.0
2006-08-11 13:53:00,1.89454,1.89475,1.89454,1.89466,90400000.0
2006-08-11 13:54:00,1.89467,1.89472,1.89467,1.89472,38700001.0
2006-08-11 13:55:00,1.89472,1.89486,1.89472,1.89485,23000000.0
2006-08-11 13:56:00,1.8949,1.8949,1.8948,1.89485,54500000.0
2006-08-11 13:57:00,1.89481,1.89481,1.89459,1.89463,38300000.0
2006-08-11 13:58:00,1.89465,1.89479,1.89465,1.8947,73699998.0
2006-08-11 13:59:00,1.89477,1.89487,1.89477,1.89487,48599999.0
2006-08-11 14:00:00,1.895,1.89517,1.895,1.89509,74600001.0
2006-08-11 14:01:00,1.8952,1.8952,1.89515,1.89515,59100000.0
2006-08-11 14:02:00,1.89522,1.89577,1.89522,1.89577,90499997.0
2006-08-11 14:03:00,1.89595,1.89597,1.89587,1.89587,77600000.0
2006-08-11 14:04:00,1.89575,1.89575,1.89554,1.8956,39700000.0
2006-08-11 14:05:00,1.89553,1.89557,1.89551,1.89552,72000000.0
2006-08-11 14:06:00,1.89543,1.89573,1.89539,1.89573,90199999.0
2006-08-11 14:07:00,1.89576,1.89576,1.89561,1.89572,125299998.0
2006-08-11 14:08:00,1.89578,1.89592,1.89578,1.8959,144700000.0
2006-08-11 14:09:00,1.89576,1.89576,1.89539,1.89539,21500000.0
2006-08-11 14:10:00,1.89548,1.89556,1.89543,1.89556,67299998.0
2006-08-11 14:11:00,1.89556,1.89586,1.89556,1.89575,45500000.0
2006-08-11 14:12:00,1.89569,1.89582,1.89569,1.89569,63099999.0
2006-08-11 14:13:00,1.89567,1.89569,1.89541,1.89541,66500002.0
2006-08-11 14:14:00,1.89533,1.89552,1.89526,1.89552,89300000.0
2006-08-11 14:15:00,1.89553,1.89553,1.89538,1.8954,37400000.0
2006-08-11 14:16:00,1.8954,1.89545,1.89538,1.89538,42700000.0
2006-08-11 14:17:00,1.89541,1.89546,1.89532,1.89532,121099998.0
2006-08-11 14:18:00,1.89535,1.89543,1.8953,1.8953,76499999.0
2006-08-11 14:19:00,1.89537,1.89554,1.89537,1.89552,87999999.0
2006-08-11 14:20:00,1.89542,1.89557,1.89542,1.89551,55700002.0
2006-08-11 14:21:00,1.89537,1.8955,1.89527,1.89527,24000000.0
2006-08-11 14:22:00,1.89517,1.89517,1.89502,1.89502,23100000.0
2006-08-11 14:23:00,1.89506,1.89521,1.89503,1.89513,70300000.0
2006-08-11 14:24:00,1.89525,1.89535,1.89525,1.89528,36800000.0
2006-08-11 14:25:00,1.89532,1.89548,1.89532,1.89535,84700001.0
2006-08-11 14:26:00,1.89536,1.89536,1.89507,1.89514,61299999.0
2006-08-11 14:27:00,1.89524,1.89551,1.89524,1.89547,52100000.0
2006-08-11 14:28:00,1.89547,1.89568,1.89537,1.89541,115800004.0
2006-08-11 14:29:00,1.89542,1.89542,1.89528,1.8953,80699998.0
2006-08-11 14:30:00,1.89395,1.89395,1.88842,1.88926,52300000.0
2006-08-11 14:31:00,1.88985,1.88996,1.88952,1.88989,27400000.0
2006-08-11 14:32:00,1.89028,1.89047,1.89028,1.89047,6100000.0
2006-08-11 14:33:00,1.89059,1.89059,1.8886,1.88875,63799999.0
2006-08-11 14:34:00,1.88905,1.88964,1.88905,1.88964,49600000.0
2006-08-11 14:35:00,1.88968,1.8899,1.8893,1.8893,56200000.0
2006-08-11 14:36:00,1.88952,1.89003,1.88939,1.88963,43500000.0
2006-08-11 14:37:00,1.88971,1.89017,1.88966,1.89015,113700001.0
2006-08-11 14:38:00,1.89033,1.89057,1.89023,1.89039,123699999.0
2006-08-11 14:39:00,1.89043,1.89075,1.89041,1.8907,58400000.0
2006-08-11 14:40:00,1.8908,1.89111,1.8908,1.89111,84799998.0
2006-08-11 14:41:00,1.89117,1.89117,1.89098,1.89108,77800000.0
2006-08-11 14:42:00,1.89085,1.89085,1.89026,1.89026,9400000.0
2006-08-11 14:43:00,1.8904,1.89065,1.8904,1.89046,97000000.0
2006-08-11 14:44:00,1.89024,1.89024,1.88961,1.88969,25500000.0
2006-08-11 14:45:00,1.88967,1.88974,1.88933,1.88953,83900001.0
2006-08-11 14:46:00,1.88966,1.88969,1.88937,1.88937,39999999.0
2006-08-11 14:47:00,1.88931,1.89024,1.88922,1.89024,94500001.0
2006-08-11 14:48:00,1.89019,1.89026,1.88979,1.88979,74299999.0
2006-08-11 14:49:00,1.88958,1.88975,1.88921,1.88921,49500000.0
2006-08-11 14:50:00,1.88917,1.88917,1.88889,1.88895,90499999.0
2006-08-11 14:51:00,1.88903,1.88954,1.88903,1.8895,96100000.0
2006-08-11 14:52:00,1.88945,1.88971,1.88945,1.88971,63200000.0
2006-08-11 14:53:00,1.88976,1.88976,1.8895,1.88959,87200000.0
2006-08-11 14:54:00,1.88967,1.88967,1.8895,1.88957,71699999.0
2006-08-11 14:55:00,1.88957,1.88968,1.88953,1.88964,130400001.0
2006-08-11 14:56:00,1.88972,1.89003,1.88972,1.89003,55200000.0
2006-08-11 14:57:00,1.89016,1.89062,1.89016,1.89051,80000000.0
2006-08-11 14:58:00,1.89065,1.89072,1.89047,1.89047,65800000.0
2006-08-11 14:59:00,1.8904,1.8905,1.89028,1.89028,67399998.0
2006-08-11 15:00:00,1.89031,1.89039,1.88975,1.88975,69599999.0
2006-08-11 15:01:00,1.88957,1.89012,1.88957,1.89012,31700000.0
2006-08-11 15:02:00,1.89018,1.89023,1.89012,1.89019,19800000.0
2006-08-11 15:03:00,1.89026,1.8903,1.8902,1.8903,72700000.0
2006-08-11 15:04:00,1.89049,1.89066,1.89049,1.89066,21199999.0
2006-08-11 15:05:00,1.89087,1.89104,1.89074,1.89074,86799998.0
2006-08-11 15:06:00,1.89068,1.89123,1.89068,1.89118,81600000.0
2006-08-11 15:07:00,1.89102,1.89102,1.89067,1.89087,70099998.0
2006-08-11 15:08:00,1.89095,1.89107,1.89086,1.89099,40000000.0
2006-08-11 15:09:00,1.89102,1.89103,1.89089,1.89103,86000001.0
2006-08-11 15:10:00,1.891,1.89109,1.89066,1.89067,62200000.0
2006-08-11 15:11:00,1.89052,1.89052,1.89026,1.89031,57500000.0
2006-08-11 15:12:00,1.89035,1.89054,1.89018,1.8904,84499999.0
2006-08-11 15:13:00,1.89047,1.8905,1.89035,1.89044,53200000.0
2006-08-11 15:14:00,1.89036,1.89036,1.89025,1.89029,61599999.0
2006-08-11 15:15:00,1.89007,1.89007,1.88959,1.88975,116300003.0
2006-08-11 15:16:00,1.88992,1.89055,1.88992,1.89055,26700000.0
2006-08-11 15:17:00,1.89048,1.89075,1.89048,1.89068,125199998.0
2006-08-11 15:18:00,1.89063,1.89063,1.89044,1.89049,67300000.0
2006-08-11 15:19:00,1.89051,1.89095,1.89051,1.89083,77000000.0
2006-08-11 15:20:00,1.89097,1.8911,1.8909,1.89097,135599999.0
2006-08-11 15:21:00,1.89105,1.89105,1.89035,1.89042,55400000.0
2006-08-11 15:22:00,1.89051,1.89115,1.89051,1.89115,70399999.0
2006-08-11 15:23:00,1.89104,1.89104,1.89064,1.89083,66199999.0
2006-08-11 15:24:00,1.89076,1.89076,1.89041,1.89043,54500000.0
2006-08-11 15:25:00,1.89046,1.89046,1.89033,1.89033,69399998.0
2006-08-11 15:26:00,1.89035,1.89077,1.89035,1.89077,66599999.0
2006-08-11 15:27:00,1.89086,1.8909,1.89041,1.89075,78300000.0
2006-08-11 15:28:00,1.89095,1.8911,1.89095,1.89095,46200000.0
2006-08-11 15:29:00,1.89093,1.89158,1.89087,1.89158,66500000.0
2006-08-11 15:30:00,1.89162,1.89174,1.89111,1.89111,47300000.0
2006-08-11 15:31:00,1.8911,1.89142,1.89109,1.89142,38900000.0
2006-08-11 15:32:00,1.89137,1.89155,1.89132,1.89152,121499999.0
2006-08-11 15:33:00,1.89157,1.89168,1.89149,1.89161,64800001.0
2006-08-11 15:34:00,1.89164,1.89211,1.89164,1.89211,63700000.0
2006-08-11 15:35:00,1.89211,1.8924,1.89201,1.8924,72046992.0
2006-08-11 15:36:00,1.89235,1.8924,1.89227,1.89239,77999999.0
2006-08-11 15:37:00,1.8924,1.89255,1.8923,1.89255,58800001.0
2006-08-11 15:38:00,1.89244,1.89244,1.89216,1.89225,37299999.0
2006-08-11 15:39:00,1.89223,1.89236,1.89218,1.89233,42100000.0
2006-08-11 15:40:00,1.89237,1.89258,1.89234,1.89258,62500000.0
2006-08-11 15:41:00,1.89273,1.89291,1.89252,1.89252,36900000.0
2006-08-11 15:42:00,1.89244,1.89261,1.89244,1.89253,129400002.0
2006-08-11 15:43:00,1.89251,1.89262,1.89251,1.89251,76799998.0
2006-08-11 15:44:00,1.89255,1.89333,1.89255,1.89333,56500000.0
2006-08-11 15:45:00,1.89354,1.8942,1.89354,1.8942,67000000.0
2006-08-11 15:46:00,1.89463,1.89552,1.89463,1.89542,22400000.0
2006-08-11 15:47:00,1.89546,1.89561,1.89518,1.89521,45400001.0
2006-08-11 15:48:00,1.89514,1.89517,1.895,1.8951,98900000.0
2006-08-11 15:49:00,1.89503,1.89507,1.89486,1.8949,69199999.0
2006-08-11 15:50:00,1.89475,1.89495,1.89471,1.89495,29700000.0
2006-08-11 15:51:00,1.89508,1.8951,1.89498,1.89506,41500000.0
2006-08-11 15:52:00,1.89494,1.89498,1.89484,1.89484,82199999.0
2006-08-11 15:53:00,1.8948,1.89483,1.89474,1.89478,56500000.0
2006-08-11 15:54:00,1.89487,1.89507,1.89487,1.89499,44000000.0
2006-08-11 15:55:00,1.89494,1.89494,1.89475,1.89494,54900001.0
2006-08-11 15:56:00,1.89513,1.89538,1.89495,1.89495,32100000.0
2006-08-11 15:57:00,1.89495,1.89505,1.89485,1.89485,89400001.0
2006-08-11 15:58:00,1.89453,1.89453,1.89407,1.89407,57900000.0
2006-08-11 15:59:00,1.89425,1.89464,1.89425,1.89459,66500001.0
2006-08-11 16:00:00,1.8947,1.89501,1.89466,1.89486,35600001.0
2006-08-11 16:01:00,1.89486,1.89486,1.89413,1.89413,86400000.0
2006-08-11 16:02:00,1.89418,1.89426,1.89402,1.89413,91799997.0
2006-08-11 16:03:00,1.89416,1.89416,1.8938,1.8938,56500000.0
2006-08-11 16:04:00,1.89382,1.89426,1.89382,1.89426,67100000.0
2006-08-11 16:05:00,1.89421,1.89421,1.89398,1.89398,51000000.0
2006-08-11 16:06:00,1.89391,1.89437,1.89391,1.89432,70600001.0
2006-08-11 16:07:00,1.89435,1.8944,1.89413,1.89426,85399999.0
2006-08-11 16:08:00,1.89423,1.89423,1.89413,1.89419,56300000.0
2006-08-11 16:09:00,1.89413,1.89413,1.89397,1.89399,65900000.0
2006-08-11 16:10:00,1.89402,1.89419,1.89402,1.89417,75000000.0
2006-08-11 16:11:00,1.89429,1.89457,1.89429,1.89457,46100000.0
2006-08-11 16:12:00,1.89455,1.89462,1.89409,1.89409,83700001.0
2006-08-11 16:13:00,1.89407,1.89475,1.89407,1.89475,63199999.0
2006-08-11 16:14:00,1.89477,1.89482,1.89465,1.89471,57800000.0
2006-08-11 16:15:00,1.89485,1.89506,1.89485,1.895,95700001.0
2006-08-11 16:16:00,1.89508,1.89569,1.89508,1.89569,58500000.0
2006-08-11 16:17:00,1.89583,1.89655,1.89573,1.89654,140099999.0
2006-08-11 16:18:00,1.89652,1.89657,1.89595,1.89595,32700000.0
2006-08-11 16:19:00,1.89585,1.89594,1.89569,1.89569,56100001.0
2006-08-11 16:20:00,1.89573,1.89589,1.89569,1.89569,99599999.0
2006-08-11 16:21:00,1.89568,1.89572,1.89554,1.89554,64600001.0
2006-08-11 16:22:00,1.8955,1.89589,1.89541,1.89589,48999999.0
2006-08-11 16:23:00,1.89588,1.89614,1.89586,1.89609,26300000.0
2006-08-11 16:24:00,1.8961,1.8961,1.89555,1.89555,46200000.0
2006-08-11 16:25:00,1.89545,1.89549,1.89539,1.8954,100000000.0
2006-08-11 16:26:00,1.89542,1.89549,1.89539,1.89547,52100000.0
2006-08-11 16:27:00,1.89543,1.89572,1.8954,1.89572,80400000.0
2006-08-11 16:28:00,1.89589,1.8961,1.89584,1.89608,73600000.0
2006-08-11 16:29:00,1.89626,1.89654,1.89613,1.89654,92199998.0
2006-08-11 16:30:00,1.89673,1.89693,1.89673,1.89673,61200000.0
2006-08-11 16:31:00,1.89671,1.89767,1.89671,1.89767,82700001.0
2006-08-11 16:32:00,1.89791,1.89793,1.89767,1.89767,130299999.0
2006-08-11 16:33:00,1.89735,1.89735,1.89717,1.89717,46399999.0
2006-08-11 16:34:00,1.89722,1.89739,1.89722,1.89735,69800001.0
2006-08-11 16:35:00,1.89719,1.89719,1.89677,1.89677,34799999.0
2006-08-11 16:36:00,1.89681,1.89684,1.89666,1.89668,42370001.0
2006-08-11 16:37:00,1.89662,1.89662,1.89627,1.89636,57300000.0
2006-08-11 16:38:00,1.89632,1.89652,1.89632,1.89643,49000000.0
2006-08-11 16:39:00,1.89626,1.89636,1.89611,1.89633,43600000.0
2006-08-11 16:40:00,1.89612,1.89612,1.89582,1.89592,41000000.0
2006-08-11 16:41:00,1.89568,1.89603,1.89568,1.89581,113899996.0
2006-08-11 16:42:00,1.8958,1.89592,1.89575,1.89592,68000000.0
2006-08-11 16:43:00,1.89596,1.8962,1.89596,1.89612,61250002.0
2006-08-11 16:44:00,1.89612,1.8962,1.896,1.89609,73000000.0
2006-08-11 16:45:00,1.89622,1.89622,1.8962,1.8962,9200000.0
2006-08-11 16:46:00,1.8964,1.89666,1.89639,1.89666,60999999.0
2006-08-11 16:47:00,1.89664,1.89681,1.89663,1.89677,79200000.0
2006-08-11 16:48:00,1.8969,1.89698,1.89681,1.89681,31800000.0
2006-08-11 16:49:00,1.89679,1.89694,1.89658,1.89658,65499999.0
2006-08-11 16:50:00,1.89655,1.89664,1.89645,1.89645,69000000.0
2006-08-11 16:51:00,1.8964,1.89652,1.89639,1.89647,55200000.0
2006-08-11 16:52:00,1.89642,1.89642,1.89631,1.89631,35000000.0
2006-08-11 16:53:00,1.89655,1.89723,1.89655,1.89716,43100001.0
2006-08-11 16:54:00,1.89708,1.89708,1.8968,1.89683,80600001.0
2006-08-11 16:55:00,1.8968,1.8968,1.89661,1.89665,46600000.0
2006-08-11 16:56:00,1.89651,1.89677,1.89638,1.89672,39200000.0
2006-08-11 16:57:00,1.8968,1.89682,1.8967,1.8968,138100000.0
2006-08-11 16:58:00,1.89676,1.89676,1.89645,1.89649,68900000.0
2006-08-11 16:59:00,1.8966,1.89663,1.89607,1.89654,91500001.0
2006-08-11 17:00:00,1.89662,1.89662,1.89599,1.89599,106599998.0
2006-08-11 17:01:00,1.89606,1.89624,1.89606,1.89619,79899999.0
2006-08-11 17:02:00,1.89622,1.89629,1.89615,1.89617,100400000.0
2006-08-11 17:03:00,1.89608,1.89634,1.89601,1.89613,82400000.0
2006-08-11 17:04:00,1.89612,1.89631,1.89603,1.89625,48100000.0
2006-08-11 17:05:00,1.89626,1.8963,1.89604,1.89604,44600001.0
2006-08-11 17:06:00,1.89598,1.89626,1.89592,1.89621,61199999.0
2006-08-11 17:07:00,1.89614,1.89623,1.89614,1.89623,32300000.0
2006-08-11 17:08:00,1.89627,1.89629,1.8962,1.8962,23400000.0
2006-08-11 17:09:00,1.89628,1.89638,1.89613,1.89613,63150001.0
2006-08-11 17:10:00,1.89616,1.89625,1.89603,1.89622,61400001.0
2006-08-11 17:11:00,1.89625,1.89634,1.89622,1.89634,70000001.0
2006-08-11 17:12:00,1.89633,1.89633,1.8961,1.89621,115900001.0
2006-08-11 17:13:00,1.89626,1.89631,1.89606,1.89606,52599999.0
2006-08-11 17:14:00,1.89614,1.89614,1.8957,1.8958,80899998.0
2006-08-11 17:15:00,1.89587,1.89624,1.89587,1.89602,72000000.0
2006-08-11 17:16:00,1.89603,1.89636,1.89594,1.89636,56500000.0
2006-08-11 17:17:00,1.89643,1.89646,1.89636,1.89636,110500003.0
2006-08-11 17:18:00,1.89639,1.89651,1.89639,1.89645,86099999.0
2006-08-11 17:19:00,1.89648,1.89654,1.89643,1.89648,56400000.0
2006-08-11 17:20:00,1.89638,1.89642,1.8962,1.89629,138700000.0
2006-08-11 17:21:00,1.89627,1.89635,1.8962,1.89628,92300001.0
2006-08-11 17:22:00,1.89625,1.89636,1.89624,1.89633,76900000.0
2006-08-11 17:23:00,1.89641,1.89642,1.89638,1.89638,102200003.0
2006-08-11 17:24:00,1.89641,1.89641,1.89628,1.89628,31900000.0
2006-08-11 17:25:00,1.89624,1.89626,1.89607,1.89613,64500000.0
2006-08-11 17:26:00,1.89618,1.8962,1.8961,1.89615,45000000.0
2006-08-11 17:27:00,1.89618,1.89618,1.89608,1.89608,35700000.0
2006-08-11 17:28:00,1.89627,1.89634,1.8962,1.89628,62399999.0
2006-08-11 17:29:00,1.89625,1.89626,1.89615,1.89626,31800000.0
2006-08-11 17:30:00,1.89612,1.89642,1.8961,1.89639,66100001.0
2006-08-11 17:31:00,1.89638,1.89638,1.8961,1.8961,37500000.0
2006-08-11 17:32:00,1.89614,1.89624,1.89611,1.89611,44600000.0
2006-08-11 17:33:00,1.89617,1.89624,1.89615,1.89615,43099999.0
2006-08-11 17:34:00,1.89625,1.89641,1.89625,1.89641,83400001.0
2006-08-11 17:35:00,1.89641,1.89641,1.89618,1.89618,114100000.0
2006-08-11 17:36:00,1.89612,1.89612,1.89595,1.89599,73099999.0
2006-08-11 17:37:00,1.8959,1.89595,1.89581,1.89588,49500000.0
2006-08-11 17:38:00,1.89604,1.89638,1.89604,1.89629,44300000.0
2006-08-11 17:39:00,1.89632,1.89632,1.89619,1.89619,47299998.0
2006-08-11 17:40:00,1.89626,1.89644,1.89625,1.89625,40200000.0
2006-08-11 17:41:00,1.89627,1.89635,1.89626,1.89633,29799999.0
2006-08-11 17:42:00,1.89633,1.89633,1.89616,1.89616,140500003.0
2006-08-11 17:43:00,1.89612,1.89612,1.89587,1.896,118199998.0
2006-08-11 17:44:00,1.89605,1.89613,1.89596,1.89598,78799999.0
2006-08-11 17:45:00,1.89602,1.89602,1.89579,1.89595,101600000.0
2006-08-11 17:46:00,1.89595,1.89621,1.89595,1.89621,69600002.0
2006-08-11 17:47:00,1.89615,1.89615,1.89602,1.89612,40500000.0
2006-08-11 17:48:00,1.8961,1.8961,1.89599,1.89599,11500000.0
2006-08-11 17:49:00,1.89602,1.89605,1.89596,1.896,82399999.0
2006-08-11 17:50:00,1.8959,1.89602,1.8959,1.89593,62800001.0
2006-08-11 17:51:00,1.8959,1.89597,1.89586,1.8959,48699999.0
2006-08-11 17:52:00,1.89593,1.89597,1.8959,1.8959,63500001.0
2006-08-11 17:53:00,1.89574,1.89577,1.89569,1.89569,26700000.0
2006-08-11 17:54:00,1.8956,1.89566,1.89552,1.89558,56499999.0
2006-08-11 17:55:00,1.89557,1.89563,1.89557,1.89557,43300000.0
2006-08-11 17:56:00,1.89551,1.89562,1.89551,1.89557,30700000.0
2006-08-11 17:57:00,1.89557,1.89562,1.8953,1.8953,19100000.0
2006-08-11 17:58:00,1.89522,1.89533,1.89521,1.89521,66300000.0
2006-08-11 17:59:00,1.89508,1.89508,1.89475,1.89475,30300001.0
2006-08-11 18:00:00,1.89465,1.89465,1.8942,1.8942,47100000.0
2006-08-11 18:01:00,1.89423,1.89427,1.89399,1.89399,946149997.0
2006-08-11 18:02:00,1.89394,1.89423,1.89349,1.89364,1183100003.0
2006-08-11 18:03:00,1.89358,1.89406,1.89358,1.89359,1200299999.0
2006-08-11 18:04:00,1.89368,1.8938,1.89361,1.89377,846099999.0
2006-08-11 18:05:00,1.8938,1.89413,1.8938,1.89406,920269999.0
2006-08-11 18:06:00,1.89409,1.89414,1.89398,1.89405,900999997.0
2006-08-11 18:07:00,1.89401,1.89401,1.89373,1.89386,1195149995.0
2006-08-11 18:08:00,1.89387,1.89396,1.89382,1.89388,1205699998.0
2006-08-11 18:09:00,1.89392,1.89399,1.89378,1.89385,599099998.0
2006-08-11 18:10:00,1.89391,1.89404,1.89385,1.89385,768900003.0
2006-08-11 18:11:00,1.8939,1.894,1.89378,1.894,581400000.0
2006-08-11 18:12:00,1.89399,1.89399,1.89362,1.89362,779349993.0
2006-08-11 18:13:00,1.89366,1.89403,1.89366,1.89381,557200000.0
2006-08-11 18:14:00,1.89385,1.89396,1.89373,1.89374,796700003.0
2006-08-11 18:15:00,1.89372,1.89372,1.89342,1.89352,756699998.0
2006-08-11 18:16:00,1.89353,1.89361,1.89336,1.89342,737099999.0
2006-08-11 18:17:00,1.89339,1.89342,1.89327,1.89338,484300002.0
2006-08-11 18:18:00,1.89338,1.89341,1.89328,1.89332,705499998.0
2006-08-11 18:19:00,1.89344,1.89371,1.89344,1.89348,531899994.0
2006-08-11 18:20:00,1.8935,1.89356,1.89346,1.89347,464000000.0
2006-08-11 18:21:00,1.89347,1.89356,1.89341,1.89351,765899997.0
2006-08-11 18:22:00,1.89355,1.89361,1.89346,1.89361,437600004.0
2006-08-11 18:23:00,1.89362,1.89379,1.89357,1.89357,901599996.0
2006-08-11 18:24:00,1.89357,1.89365,1.89347,1.89355,587499998.0
2006-08-11 18:25:00,1.8935,1.89365,1.89346,1.89355,764000000.0
2006-08-11 18:26:00,1.89352,1.89358,1.89342,1.89355,519599996.0
2006-08-11 18:27:00,1.89353,1.89353,1.89333,1.89338,731700009.0
2006-08-11 18:28:00,1.89325,1.89325,1.89268,1.893,358150002.0
2006-08-11 18:29:00,1.89293,1.89295,1.89258,1.89268,782799999.0
2006-08-11 18:30:00,1.89259,1.89259,1.89193,1.89193,680000000.0
2006-08-11 18:31:00,1.8919,1.89206,1.89177,1.89205,489049997.0
2006-08-11 18:32:00,1.89207,1.89207,1.89166,1.89197,399299997.0
2006-08-11 18:33:00,1.89198,1.89202,1.89182,1.89183,740300001.0
2006-08-11 18:34:00,1.8918,1.89203,1.89165,1.89184,579399996.0
2006-08-11 18:35:00,1.89183,1.89197,1.89161,1.89161,469399998.0
2006-08-11 18:36:00,1.89155,1.89166,1.8915,1.8915,114899999.0
2006-08-11 18:37:00,1.89142,1.89142,1.89118,1.89123,94100000.0
2006-08-11 18:38:00,1.89123,1.89124,1.89109,1.8911,236600003.0
2006-08-11 18:39:00,1.89103,1.89132,1.89103,1.89132,227900001.0
2006-08-11 18:40:00,1.89136,1.8917,1.89136,1.89163,410900007.0
2006-08-11 18:41:00,1.89166,1.89181,1.89162,1.89166,345500000.0
2006-08-11 18:42:00,1.89162,1.89183,1.89162,1.89171,171400001.0
2006-08-11 18:43:00,1.89179,1.89188,1.89175,1.89175,85400000.0
2006-08-11 18:44:00,1.89165,1.89193,1.89165,1.89177,329200001.0
2006-08-11 18:45:00,1.89179,1.89193,1.89168,1.89182,204899999.0
2006-08-11 18:46:00,1.89197,1.89197,1.89189,1.8919,172399999.0
2006-08-11 18:47:00,1.89195,1.89218,1.89195,1.89211,236700001.0
2006-08-11 18:48:00,1.89211,1.89222,1.89211,1.89219,324000001.0
2006-08-11 18:49:00,1.89222,1.89242,1.89222,1.89241,100300001.0
2006-08-11 18:50:00,1.89243,1.89246,1.89233,1.89235,185799998.0
2006-08-11 18:51:00,1.89237,1.89247,1.89221,1.89228,427799999.0
2006-08-11 18:52:00,1.89217,1.89229,1.89215,1.89229,561099997.0
2006-08-11 18:53:00,1.89222,1.89225,1.8921,1.89215,435199997.0
2006-08-11 18:54:00,1.89216,1.89231,1.89216,1.89219,274999996.0
2006-08-11 18:55:00,1.8922,1.8922,1.89182,1.89198,619169996.0
2006-08-11 18:56:00,1.89187,1.89187,1.89169,1.8917,256499999.0
2006-08-11 18:57:00,1.89155,1.89155,1.89136,1.8914,441200000.0
2006-08-11 18:58:00,1.89132,1.89132,1.89107,1.89109,697200002.0
2006-08-11 18:59:00,1.89103,1.89114,1.89095,1.891,546600000.0
2006-08-11 19:00:00,1.89097,1.89103,1.89077,1.89077,323299996.0
2006-08-11 19:01:00,1.89072,1.89072,1.89035,1.89035,93199998.0
2006-08-11 19:02:00,1.89025,1.89025,1.88996,1.89002,346999998.0
2006-08-11 19:03:00,1.89009,1.89028,1.89006,1.89006,624800000.0
2006-08-11 19:04:00,1.89014,1.89059,1.89009,1.89047,308100001.0
2006-08-11 19:05:00,1.89052,1.89059,1.8905,1.89059,187899999.0
2006-08-11 19:06:00,1.89064,1.89078,1.8906,1.89078,670400004.0
2006-08-11 19:07:00,1.89085,1.89116,1.89085,1.89116,307799998.0
2006-08-11 19:08:00,1.89112,1.89118,1.89101,1.89118,532499998.0
2006-08-11 19:09:00,1.89123,1.8914,1.89121,1.89135,326499997.0
2006-08-11 19:10:00,1.89133,1.8914,1.89114,1.89114,403599999.0
2006-08-11 19:11:00,1.89113,1.89113,1.89098,1.891,132599998.0
2006-08-11 19:12:00,1.89104,1.89134,1.89104,1.89132,223699999.0
2006-08-11 19:13:00,1.8914,1.89144,1.8913,1.89135,442800002.0
2006-08-11 19:14:00,1.89127,1.8913,1.89112,1.89119,268399999.0
2006-08-11 19:15:00,1.89121,1.89148,1.89121,1.89138,364699999.0
2006-08-11 19:16:00,1.89134,1.89134,1.89096,1.89096,127099999.0
2006-08-11 19:17:00,1.8909,1.89096,1.8908,1.89086,205400000.0
2006-08-11 19:18:00,1.89081,1.89081,1.89052,1.89054,375300000.0
2006-08-11 19:19:00,1.89053,1.89063,1.89047,1.89052,380999998.0
2006-08-11 19:20:00,1.89046,1.89062,1.89041,1.89043,327399998.0
2006-08-11 19:21:00,1.89039,1.89044,1.89035,1.8904,355700001.0
2006-08-11 19:22:00,1.8904,1.89045,1.89033,1.8904,269599998.0
2006-08-11 19:23:00,1.89038,1.89045,1.89033,1.89045,298299999.0
2006-08-11 19:24:00,1.89047,1.89057,1.89047,1.89047,143400001.0
2006-08-11 19:25:00,1.8905,1.89065,1.8905,1.89065,126899999.0
2006-08-11 19:26:00,1.89065,1.89065,1.89055,1.89055,219696994.0
2006-08-11 19:27:00,1.89058,1.89061,1.89046,1.8905,585800000.0
2006-08-11 19:28:00,1.8905,1.89054,1.8904,1.89045,440900003.0
2006-08-11 19:29:00,1.8904,1.89054,1.8904,1.89043,313600000.0
2006-08-11 19:30:00,1.89038,1.89045,1.89029,1.89036,463000000.0
2006-08-11 19:31:00,1.89035,1.89041,1.89028,1.89033,260100003.0
2006-08-11 19:32:00,1.89027,1.89034,1.8901,1.89018,362900000.0
2006-08-11 19:33:00,1.89022,1.89032,1.89019,1.89019,206199998.0
2006-08-11 19:34:00,1.8901,1.89013,1.89002,1.89005,147100001.0
2006-08-11 19:35:00,1.89001,1.89009,1.88984,1.89004,328200003.0
2006-08-11 19:36:00,1.89002,1.89007,1.88993,1.89005,459599998.0
2006-08-11 19:37:00,1.89005,1.89019,1.88997,1.89009,279100004.0
2006-08-11 19:38:00,1.89013,1.89017,1.89005,1.89007,46100000.0
2006-08-11 19:39:00,1.88999,1.89,1.88978,1.8899,177999999.0
2006-08-11 19:40:00,1.88984,1.88986,1.88975,1.88975,360699999.0
2006-08-11 19:41:00,1.88975,1.88983,1.88974,1.8898,344400001.0
2006-08-11 19:42:00,1.88984,1.89008,1.88984,1.88991,191599999.0
2006-08-11 19:43:00,1.88986,1.88993,1.88986,1.88986,152500002.0
2006-08-11 19:44:00,1.88984,1.88991,1.88979,1.8898,441500000.0
2006-08-11 19:45:00,1.88985,1.88991,1.8898,1.88985,153199999.0
2006-08-11 19:46:00,1.88987,1.8899,1.88982,1.88985,272500000.0
2006-08-11 19:47:00,1.88983,1.88983,1.88976,1.88978,107499999.0
2006-08-11 19:48:00,1.88979,1.88991,1.88979,1.88982,171599999.0
2006-08-11 19:49:00,1.88988,1.8899,1.88983,1.88987,281799999.0
2006-08-11 19:50:00,1.88984,1.88987,1.88977,1.8898,332900000.0
2006-08-11 19:51:00,1.88983,1.89002,1.88983,1.88993,242600002.0
2006-08-11 19:52:00,1.88992,1.89013,1.88992,1.89003,166300001.0
2006-08-11 19:53:00,1.89015,1.8902,1.89015,1.8902,93799999.0
2006-08-11 19:54:00,1.8902,1.89023,1.89012,1.89015,222300003.0
2006-08-11 19:55:00,1.89008,1.89019,1.89006,1.89012,107300000.0
2006-08-11 19:56:00,1.89007,1.89007,1.88986,1.88996,306999997.0
2006-08-11 19:57:00,1.8899,1.88997,1.88987,1.8899,290246992.0
2006-08-11 19:58:00,1.8899,1.88995,1.88987,1.8899,320699999.0
2006-08-11 19:59:00,1.88987,1.88994,1.88986,1.88991,316799998.0
2006-08-11 20:00:00,1.88985,1.88992,1.8898,1.88988,258000002.0
2006-08-11 20:01:00,1.8899,1.8899,1.88985,1.8899,175199998.0
2006-08-11 20:02:00,1.88989,1.88989,1.88971,1.8898,154000000.0
2006-08-11 20:03:00,1.8898,1.88987,1.88977,1.8898,97799998.0
2006-08-11 20:04:00,1.8898,1.8898,1.88975,1.88978,211999997.0
2006-08-11 20:05:00,1.88975,1.88982,1.88972,1.88982,118600000.0
2006-08-11 20:06:00,1.88987,1.89001,1.88986,1.88993,143500000.0
2006-08-11 20:07:00,1.88993,1.88998,1.88981,1.8899,142499999.0
2006-08-11 20:08:00,1.88993,1.88999,1.8897,1.88985,250400000.0
2006-08-11 20:09:00,1.8898,1.8899,1.88975,1.88988,134700000.0
2006-08-11 20:10:00,1.88988,1.88988,1.88973,1.88973,114846995.0
2006-08-11 20:11:00,1.88979,1.88979,1.88971,1.88972,50100001.0
2006-08-11 20:12:00,1.88968,1.88981,1.88962,1.88973,473699997.0
2006-08-11 20:13:00,1.88971,1.88975,1.88963,1.88963,122300000.0
2006-08-11 20:14:00,1.88967,1.88976,1.88959,1.88959,69400001.0
2006-08-11 20:15:00,1.88952,1.88952,1.8893,1.8893,381100001.0
2006-08-11 20:16:00,1.88925,1.88937,1.88921,1.88937,169199999.0
2006-08-11 20:17:00,1.88938,1.88938,1.88927,1.8893,102400001.0
2006-08-11 20:18:00,1.88932,1.88942,1.88932,1.88942,206299996.0
2006-08-11 20:19:00,1.88946,1.88946,1.88937,1.88941,184600005.0
2006-08-11 20:20:00,1.88937,1.88953,1.88935,1.88941,354700003.0
2006-08-11 20:21:00,1.88942,1.88955,1.88942,1.88954,189049996.0
2006-08-11 20:22:00,1.88948,1.88948,1.88923,1.88924,163200003.0
2006-08-11 20:23:00,1.8892,1.88928,1.88912,1.8892,310799996.0
2006-08-11 20:24:00,1.8892,1.88928,1.88908,1.8892,121100000.0
2006-08-11 20:25:00,1.88926,1.8894,1.88924,1.8893,449599995.0
2006-08-11 20:26:00,1.88923,1.88927,1.88907,1.88907,443699998.0
2006-08-11 20:27:00,1.88912,1.88919,1.88912,1.88919,215199999.0
2006-08-11 20:28:00,1.88917,1.88924,1.88913,1.8892,333499999.0
2006-08-11 20:29:00,1.88921,1.88927,1.88916,1.88916,241199997.0
2006-08-11 20:30:00,1.88915,1.88929,1.88912,1.88922,1051399999.0
2006-08-11 20:31:00,1.88923,1.8893,1.88923,1.88925,551699999.0
2006-08-11 20:32:00,1.88925,1.88943,1.8892,1.88925,648449998.0
2006-08-11 20:33:00,1.88923,1.88929,1.88914,1.88917,281099997.0
2006-08-11 20:34:00,1.88923,1.88927,1.88921,1.88924,101599999.0
2006-08-11 20:35:00,1.88922,1.88929,1.88919,1.88925,43000000.0
2006-08-11 20:36:00,1.88937,1.88955,1.88928,1.88955,214700000.0
2006-08-11 20:37:00,1.88958,1.88965,1.88956,1.88962,201600003.0
2006-08-11 20:38:00,1.88962,1.88984,1.88951,1.88963,363300003.0
2006-08-11 20:39:00,1.88978,1.89046,1.88978,1.89033,258299998.0
2006-08-11 20:40:00,1.89038,1.89052,1.89037,1.89037,150200000.0
2006-08-11 20:41:00,1.89027,1.89028,1.89005,1.89015,162999998.0
2006-08-11 20:42:00,1.89018,1.89021,1.8901,1.89012,63299998.0
2006-08-11 20:43:00,1.8901,1.89019,1.88996,1.89019,243400000.0
2006-08-11 20:44:00,1.89015,1.89032,1.89013,1.89023,418600001.0
2006-08-11 20:45:00,1.8902,1.8902,1.89015,1.8902,80500000.0
2006-08-11 20:46:00,1.89018,1.89018,1.8898,1.8898,150600001.0
2006-08-11 20:47:00,1.88962,1.88974,1.88954,1.88965,411600002.0
2006-08-11 20:48:00,1.88963,1.88984,1.88955,1.88984,169700000.0
2006-08-11 20:49:00,1.88993,1.88996,1.88987,1.88993,111099999.0
2006-08-11 20:50:00,1.88986,1.8899,1.8898,1.88985,284800002.0
2006-08-11 20:51:00,1.88984,1.88987,1.8897,1.8897,365300000.0
2006-08-11 20:52:00,1.88969,1.88973,1.88957,1.88958,120949999.0
2006-08-11 20:53:00,1.88962,1.88987,1.8896,1.88976,624350001.0
2006-08-11 20:54:00,1.88977,1.88984,1.8896,1.8896,353899998.0
2006-08-11 20:55:00,1.88963,1.88979,1.88963,1.88963,388500003.0
2006-08-11 20:56:00,1.88965,1.88978,1.88964,1.88969,532100000.0
2006-08-11 20:57:00,1.88972,1.88981,1.88948,1.88948,470500000.0
2006-08-11 20:58:00,1.88954,1.88965,1.88947,1.88952,257700001.0
2006-08-11 20:59:00,1.88946,1.88953,1.88927,1.88928,609899997.0
2006-08-11 21:00:00,1.88925,1.88942,1.88925,1.8894,434900000.0
2006-08-11 21:01:00,1.88935,1.88945,1.88927,1.88927,384299999.0
2006-08-11 21:02:00,1.88925,1.8893,1.8892,1.8893,236299997.0
2006-08-11 21:03:00,1.88928,1.88938,1.88928,1.88938,184800001.0
2006-08-11 21:04:00,1.88941,1.88946,1.88936,1.88946,227500002.0
2006-08-11 21:05:00,1.88945,1.88952,1.88945,1.88947,272399999.0
2006-08-11 21:06:00,1.8894,1.8894,1.88927,1.88927,242700001.0
2006-08-11 21:07:00,1.88927,1.88931,1.88923,1.88931,81499998.0
2006-08-11 21:08:00,1.88936,1.88949,1.88936,1.88943,56700000.0
2006-08-11 21:09:00,1.88935,1.88951,1.88934,1.88948,132499999.0
2006-08-11 21:10:00,1.88957,1.88961,1.88938,1.88953,117300000.0
2006-08-11 21:11:00,1.88952,1.88972,1.88952,1.88972,94900000.0
2006-08-11 21:12:00,1.88975,1.88992,1.88972,1.88992,105800001.0
2006-08-11 21:13:00,1.88986,1.88988,1.88962,1.88962,158499999.0
2006-08-11 21:14:00,1.88966,1.88985,1.88966,1.88985,317600001.0
2006-08-11 21:15:00,1.88998,1.89016,1.88998,1.89016,314699995.0
2006-08-11 21:16:00,1.89016,1.89022,1.88999,1.89,116400002.0
2006-08-11 21:17:00,1.89,1.89,1.88989,1.88995,193046995.0
2006-08-11 21:18:00,1.88995,1.89003,1.88992,1.88992,28000001.0
2006-08-11 21:19:00,1.88998,1.89016,1.88998,1.8901,92700000.0
2006-08-11 21:20:00,1.89008,1.89008,1.8899,1.89,316500002.0
2006-08-11 21:21:00,1.88997,1.89004,1.88997,1.88999,205900002.0
2006-08-11 21:22:00,1.89002,1.89038,1.89002,1.89036,235300000.0
2006-08-11 21:23:00,1.89024,1.89026,1.89024,1.89026,6800000.0
2006-08-11 21:24:00,1.89008,1.89009,1.89,1.89009,256700003.0
2006-08-11 21:25:00,1.89008,1.89008,1.89,1.89006,107800002.0
2006-08-11 21:26:00,1.89001,1.89001,1.8898,1.8898,41400000.0
2006-08-11 21:27:00,1.8897,1.88974,1.88965,1.88965,108499999.0
2006-08-11 21:28:00,1.88965,1.88971,1.88962,1.88968,187900000.0
2006-08-11 21:29:00,1.88961,1.88961,1.88945,1.88945,86600001.0
2006-08-11 21:30:00,1.88953,1.88955,1.8894,1.88955,62900000.0
2006-08-11 21:31:00,1.88954,1.88954,1.88947,1.8895,48400000.0
2006-08-11 21:32:00,1.88957,1.88963,1.88944,1.88957,244999998.0
2006-08-11 21:33:00,1.88957,1.88965,1.88951,1.88961,210900000.0
2006-08-11 21:34:00,1.88965,1.88974,1.88965,1.88965,224700000.0
2006-08-11 21:35:00,1.88967,1.88967,1.88957,1.88957,33900000.0
2006-08-11 21:36:00,1.88957,1.88963,1.88948,1.88948,98100000.0
2006-08-11 21:37:00,1.88948,1.88966,1.88948,1.88952,134599999.0
2006-08-11 21:38:00,1.88951,1.88964,1.88951,1.88958,98600000.0
2006-08-11 21:39:00,1.8897,1.88974,1.8897,1.88973,60900001.0
2006-08-11 21:40:00,1.88977,1.8899,1.88977,1.88988,87700000.0
2006-08-11 21:41:00,1.88989,1.88992,1.88971,1.88992,215300000.0
2006-08-11 21:42:00,1.88991,1.88991,1.88971,1.88977,119599997.0
2006-08-11 21:43:00,1.88971,1.88983,1.88969,1.88983,99900001.0
2006-08-11 21:44:00,1.88987,1.89001,1.88987,1.89001,64700000.0
2006-08-11 21:45:00,1.89002,1.8901,1.89002,1.89002,69800001.0
2006-08-11 21:46:00,1.89,1.89007,1.88999,1.89004,85950000.0
2006-08-11 21:47:00,1.89003,1.89007,1.89,1.89007,188799998.0
2006-08-11 21:48:00,1.89,1.8901,1.89,1.89007,106900000.0
2006-08-11 21:49:00,1.89005,1.89008,1.89005,1.89008,71699998.0
2006-08-11 21:50:00,1.89006,1.89006,1.88997,1.88997,6600000.0
2006-08-11 21:51:00,1.88997,1.89004,1.88997,1.89003,148100001.0
2006-08-11 21:52:00,1.89011,1.89025,1.89011,1.89024,102299998.0
2006-08-11 21:53:00,1.89023,1.89023,1.89015,1.89018,87899998.0
2006-08-11 21:54:00,1.89027,1.89038,1.89025,1.89038,76100000.0
2006-08-11 21:55:00,1.8904,1.89059,1.89035,1.89048,211100001.0
2006-08-11 21:56:00,1.8905,1.89056,1.89048,1.89048,72600000.0
2006-08-11 21:57:00,1.89047,1.89053,1.89047,1.89049,76799999.0
2006-08-11 21:58:00,1.8905,1.89058,1.89043,1.89058,79700000.0
2006-08-11 21:59:00,1.89054,1.89056,1.89035,1.89035,414299999.0
2006-08-11 22:00:00,1.89042,1.89053,1.89042,1.89048,125500000.0
2006-08-11 22:01:00,1.89044,1.89052,1.89042,1.89048,108600001.0
2006-08-11 22:02:00,1.89048,1.89052,1.89038,1.89052,248899999.0
2006-08-11 22:03:00,1.89047,1.89048,1.89041,1.89048,160400000.0
2006-08-11 22:04:00,1.89047,1.89058,1.89047,1.8905,355399998.0
2006-08-11 22:05:00,1.89049,1.89049,1.8904,1.89042,159600001.0
2006-08-11 22:06:00,1.89041,1.89047,1.89041,1.89042,32800000.0
2006-08-11 22:07:00,1.89047,1.89051,1.89044,1.89045,31900000.0
2006-08-11 22:08:00,1.89048,1.89055,1.89048,1.89055,57400000.0
2006-08-11 22:09:00,1.89057,1.89057,1.89053,1.89053,14800000.0
2006-08-11 22:10:00,1.89047,1.8905,1.89045,1.8905,63700000.0
2006-08-11 22:11:00,1.8905,1.89055,1.89045,1.8905,42600001.0
2006-08-11 22:12:00,1.8905,1.89058,1.89048,1.89048,158900001.0
2006-08-11 22:13:00,1.89048,1.89048,1.89042,1.89042,42400000.0
2006-08-11 22:14:00,1.89042,1.89064,1.89042,1.89064,58300001.0
2006-08-11 22:15:00,1.89072,1.89072,1.89043,1.89047,198099999.0
2006-08-11 22:16:00,1.89046,1.89052,1.89042,1.89047,238899999.0
2006-08-11 22:17:00,1.89045,1.89047,1.89034,1.89047,35400000.0
2006-08-11 22:18:00,1.8905,1.89059,1.89047,1.89053,114799999.0
2006-08-11 22:19:00,1.89055,1.8906,1.89055,1.8906,46900001.0
2006-08-11 22:20:00,1.89059,1.89065,1.89057,1.89065,63200000.0
2006-08-11 22:21:00,1.89075,1.89081,1.89072,1.89075,107200000.0
2006-08-11 22:22:00,1.8907,1.89079,1.89066,1.89066,65600001.0
2006-08-11 22:23:00,1.89065,1.89075,1.89058,1.89058,116600000.0
2006-08-11 22:24:00,1.89062,1.89086,1.89062,1.89086,45300000.0
2006-08-11 22:25:00,1.89093,1.89098,1.89091,1.89098,100300002.0
2006-08-11 22:26:00,1.891,1.89105,1.891,1.89105,58500000.0
2006-08-11 22:27:00,1.89097,1.89099,1.89085,1.89088,31100000.0
2006-08-11 22:28:00,1.89082,1.89082,1.89045,1.89053,67600000.0
2006-08-11 22:29:00,1.89048,1.89048,1.89027,1.89027,245900001.0
2006-08-11 22:30:00,1.89025,1.89025,1.89017,1.89017,84099999.0
2006-08-11 22:31:00,1.89016,1.89022,1.89016,1.89017,66499999.0
2006-08-11 22:32:00,1.89015,1.8902,1.89015,1.89015,191700002.0
2006-08-11 22:33:00,1.89015,1.8902,1.89015,1.89015,126250001.0
2006-08-11 22:34:00,1.89015,1.8902,1.89007,1.8901,145200000.0
2006-08-11 22:35:00,1.89017,1.89031,1.89017,1.89026,38400000.0
2006-08-11 22:36:00,1.8903,1.89038,1.89028,1.89033,42100000.0
2006-08-11 22:37:00,1.8904,1.8904,1.89022,1.89022,117999999.0
2006-08-11 22:38:00,1.89013,1.8903,1.89013,1.89023,73800001.0
2006-08-11 22:39:00,1.89024,1.89045,1.89024,1.89045,49000000.0
2006-08-11 22:40:00,1.89053,1.89057,1.8903,1.89032,60900001.0
2006-08-11 22:41:00,1.8903,1.89044,1.8903,1.89044,84900000.0
2006-08-11 22:42:00,1.8904,1.8904,1.89031,1.89037,50299999.0
2006-08-11 22:43:00,1.89022,1.89027,1.89012,1.89012,78300000.0
2006-08-11 22:44:00,1.89015,1.89015,1.89007,1.8901,131000001.0
2006-08-11 22:45:00,1.89013,1.89015,1.8901,1.89015,76899999.0
2006-08-11 22:46:00,1.89015,1.8902,1.89015,1.89015,55800001.0
2006-08-11 22:47:00,1.89012,1.89015,1.89002,1.89015,64800000.0
2006-08-11 22:48:00,1.8902,1.89025,1.89012,1.89012,46200000.0
2006-08-11 22:49:00,1.89014,1.8902,1.89014,1.89015,38600000.0
2006-08-11 22:50:00,1.89015,1.89032,1.89011,1.89028,32600000.0
2006-08-11 22:51:00,1.89017,1.89017,1.89008,1.89008,23200000.0
2006-08-11 22:52:00,1.89012,1.89012,1.89012,1.89012,43800001.0
2006-08-11 22:53:00,1.89012,1.89012,1.88985,1.8901,31000000.0
2006-08-11 22:54:00,1.89013,1.89013,1.89005,1.89005,54900000.0
2006-08-11 22:55:00,1.89002,1.89004,1.89002,1.89003,21000000.0
2006-08-11 22:56:00,1.88995,1.88995,1.8899,1.8899,27070000.0
2006-08-11 22:57:00,1.8899,1.8899,1.8899,1.8899,3200000.0
2006-08-11 22:58:00,1.8899,1.89007,1.8899,1.89002,54900000.0
2006-08-11 22:59:00,1.89,1.89,1.8899,1.88995,96100000.0
2006-08-14 00:00:00,1.8896,1.8897,1.8896,1.8897,26700000.0
2006-08-14 00:02:00,1.8898,1.8899,1.8898,1.8899,26700000.0
2006-08-14 00:03:00,1.8898,1.8898,1.8898,1.8898,26700000.0
2006-08-14 00:04:00,1.8899,1.89,1.8899,1.89,26700000.0
2006-08-14 00:05:00,1.8899,1.8899,1.8899,1.8899,26700000.0
2006-08-14 00:07:00,1.89,1.89,1.89,1.89,26700000.0
2006-08-14 00:08:00,1.8899,1.8899,1.8899,1.8899,26700000.0
2006-08-14 00:09:00,1.89,1.8901,1.89,1.8901,26700000.0
2006-08-14 00:10:00,1.8902,1.8902,1.8901,1.8901,26700000.0
2006-08-14 00:11:00,1.8902,1.8902,1.8901,1.8902,26700000.0
2006-08-14 00:12:00,1.8903,1.8903,1.8903,1.8903,26700000.0
2006-08-14 00:13:00,1.8904,1.8905,1.8904,1.8905,26700000.0
2006-08-14 00:14:00,1.8906,1.8908,1.8906,1.8907,26700000.0
2006-08-14 00:15:00,1.8906,1.8906,1.8904,1.8904,26700000.0
2006-08-14 00:16:00,1.8905,1.8905,1.8904,1.8904,26700000.0
2006-08-14 00:18:00,1.8903,1.8903,1.8903,1.8903,26700000.0
2006-08-14 00:19:00,1.8904,1.8904,1.8904,1.8904,26700000.0
2006-08-14 00:21:00,1.8903,1.8904,1.8903,1.8903,26700000.0
2006-08-14 00:22:00,1.8904,1.8904,1.8904,1.8904,26700000.0
2006-08-14 00:24:00,1.8905,1.8905,1.8904,1.8904,26700000.0
2006-08-14 00:25:00,1.8905,1.8905,1.8905,1.8905,26700000.0
2006-08-14 00:26:00,1.8904,1.8905,1.8904,1.8905,26700000.0
2006-08-14 00:27:00,1.8906,1.8906,1.8906,1.8906,26700000.0
2006-08-14 00:28:00,1.8908,1.8908,1.8908,1.8908,26700000.0
2006-08-14 00:29:00,1.8909,1.8909,1.8909,1.8909,26700000.0
2006-08-14 00:30:00,1.891,1.891,1.891,1.891,26700000.0
2006-08-14 00:31:00,1.8911,1.8911,1.891,1.8911,26700000.0
2006-08-14 00:35:00,1.8912,1.8912,1.8911,1.8911,26700000.0
2006-08-14 00:36:00,1.8913,1.8913,1.8912,1.8912,26700000.0
2006-08-14 00:37:00,1.8913,1.8914,1.8913,1.8914,26700000.0
2006-08-14 00:38:00,1.8915,1.8917,1.8915,1.8915,26700000.0
2006-08-14 00:39:00,1.8916,1.8917,1.8916,1.8917,26700000.0
2006-08-14 00:40:00,1.8918,1.8918,1.8915,1.8915,26700000.0
2006-08-14 00:41:00,1.8916,1.8918,1.8915,1.8918,26700000.0
2006-08-14 00:42:00,1.8919,1.8919,1.8918,1.8918,26700000.0
2006-08-14 00:43:00,1.8919,1.8919,1.8919,1.8919,26700000.0
2006-08-14 00:44:00,1.8918,1.8918,1.8917,1.8918,26700000.0
2006-08-14 00:45:00,1.8917,1.8917,1.8917,1.8917,26700000.0
2006-08-14 00:46:00,1.8918,1.8918,1.8918,1.8918,26700000.0
2006-08-14 00:47:00,1.8917,1.8918,1.8917,1.8918,26700000.0
2006-08-14 00:48:00,1.8919,1.8919,1.8919,1.8919,26700000.0
2006-08-14 00:49:00,1.892,1.892,1.8918,1.8918,26700000.0
2006-08-14 00:50:00,1.8919,1.892,1.8919,1.8919,26700000.0
2006-08-14 00:51:00,1.892,1.892,1.8919,1.8919,26700000.0
2006-08-14 00:54:00,1.892,1.892,1.892,1.892,26700000.0
2006-08-14 00:55:00,1.8919,1.892,1.8918,1.8919,26700000.0
2006-08-14 00:56:00,1.8918,1.8918,1.8918,1.8918,26700000.0
2006-08-14 00:57:00,1.8919,1.8919,1.8919,1.8919,26700000.0
2006-08-14 00:59:00,1.892,1.892,1.8917,1.8918,26700000.0
2006-08-14 01:00:00,1.8917,1.8917,1.8915,1.8917,26700000.0
2006-08-14 01:01:00,1.8918,1.8918,1.8918,1.8918,26700000.0
2006-08-14 01:03:00,1.8919,1.8919,1.8919,1.8919,26700000.0
2006-08-14 01:04:00,1.892,1.892,1.8919,1.8919,26700000.0
2006-08-14 01:05:00,1.892,1.8924,1.892,1.8924,26700000.0
2006-08-14 01:06:00,1.8922,1.8923,1.8922,1.8923,26700000.0
2006-08-14 01:07:00,1.8924,1.8925,1.8924,1.8925,26700000.0
2006-08-14 01:10:00,1.8927,1.8928,1.8926,1.8927,26700000.0
2006-08-14 01:11:00,1.8928,1.8928,1.8928,1.8928,26700000.0
2006-08-14 01:12:00,1.8929,1.893,1.8929,1.8929,26700000.0
2006-08-14 01:13:00,1.8928,1.8928,1.8926,1.8926,26700000.0
2006-08-14 01:14:00,1.8927,1.8928,1.8926,1.8927,26700000.0
2006-08-14 01:16:00,1.8926,1.8927,1.8925,1.8925,26700000.0
2006-08-14 01:17:00,1.8926,1.8927,1.8924,1.8924,26700000.0
2006-08-14 01:18:00,1.8925,1.8925,1.8925,1.8925,26700000.0
2006-08-14 01:19:00,1.8926,1.8926,1.8924,1.8924,26700000.0
2006-08-14 01:20:00,1.8923,1.8923,1.8921,1.8922,26700000.0
2006-08-14 01:23:00,1.8923,1.8923,1.8923,1.8923,26700000.0
2006-08-14 01:24:00,1.8922,1.8922,1.8922,1.8922,26700000.0
2006-08-14 01:27:00,1.8921,1.8921,1.8921,1.8921,26700000.0
2006-08-14 01:28:00,1.892,1.8922,1.892,1.892,26700000.0
2006-08-14 01:29:00,1.8921,1.8922,1.8921,1.8922,26700000.0
2006-08-14 01:30:00,1.8923,1.8923,1.8923,1.8923,26700000.0
2006-08-14 01:33:00,1.8922,1.8922,1.8922,1.8922,26700000.0
2006-08-14 01:34:00,1.8923,1.8923,1.8922,1.8922,26700000.0
2006-08-14 01:35:00,1.8923,1.8923,1.8923,1.8923,26700000.0
2006-08-14 01:37:00,1.8924,1.8924,1.8923,1.8923,26700000.0
2006-08-14 01:38:00,1.8924,1.8924,1.8924,1.8924,26700000.0
2006-08-14 01:42:00,1.8925,1.8926,1.8924,1.8926,26700000.0
2006-08-14 01:43:00,1.8927,1.8927,1.8926,1.8926,26700000.0
2006-08-14 01:44:00,1.8927,1.8927,1.8925,1.8925,26700000.0
2006-08-14 01:45:00,1.8926,1.8927,1.8926,1.8926,26700000.0
2006-08-14 01:47:00,1.8928,1.8928,1.8928,1.8928,26700000.0
2006-08-14 01:48:00,1.8927,1.8927,1.8927,1.8927,26700000.0
2006-08-14 01:49:00,1.8928,1.8928,1.8927,1.8928,26700000.0
2006-08-14 01:50:00,1.8927,1.8928,1.8927,1.8927,26700000.0
2006-08-14 01:51:00,1.8928,1.8928,1.8927,1.8927,26700000.0
2006-08-14 01:52:00,1.893,1.893,1.8929,1.8929,26700000.0
2006-08-14 01:53:00,1.893,1.893,1.893,1.893,26700000.0
2006-08-14 01:54:00,1.8929,1.8929,1.8927,1.8927,26700000.0
2006-08-14 01:55:00,1.8926,1.8926,1.8924,1.8924,26700000.0
2006-08-14 01:56:00,1.8925,1.8925,1.8924,1.8924,26700000.0
2006-08-14 01:57:00,1.8925,1.8925,1.8925,1.8925,26700000.0
2006-08-14 01:58:00,1.8924,1.8924,1.8924,1.8924,26700000.0
2006-08-14 01:59:00,1.8926,1.8926,1.8925,1.8925,26700000.0
2006-08-14 02:00:00,1.89233,1.89247,1.89233,1.89241,26700000.0
2006-08-14 02:01:00,1.89229,1.89229,1.89222,1.89222,16100000.0
2006-08-14 02:02:00,1.89205,1.89205,1.8918,1.8918,7600000.0
2006-08-14 02:03:00,1.89177,1.89183,1.89175,1.89178,39200001.0
2006-08-14 02:04:00,1.8917,1.89182,1.8917,1.8918,18200000.0
2006-08-14 02:05:00,1.89192,1.89205,1.89188,1.89188,40900000.0
2006-08-14 02:06:00,1.89185,1.89185,1.89177,1.89185,29300000.0
2006-08-14 02:07:00,1.89167,1.89167,1.89153,1.89153,29400000.0
2006-08-14 02:08:00,1.89142,1.89157,1.89142,1.89151,28900000.0
2006-08-14 02:09:00,1.89154,1.89158,1.89154,1.89158,8700000.0
2006-08-14 02:10:00,1.89172,1.89172,1.89151,1.89153,52300000.0
2006-08-14 02:11:00,1.89158,1.89158,1.89145,1.89155,95500001.0
2006-08-14 02:12:00,1.89153,1.89164,1.89152,1.89157,101600000.0
2006-08-14 02:13:00,1.89162,1.89183,1.89161,1.89179,90900001.0
2006-08-14 02:14:00,1.89182,1.89182,1.8917,1.8917,49300000.0
2006-08-14 02:15:00,1.89177,1.89183,1.89171,1.89183,24400000.0
2006-08-14 02:16:00,1.89188,1.8919,1.89186,1.8919,102899999.0
2006-08-14 02:17:00,1.89195,1.89195,1.8919,1.8919,14500000.0
2006-08-14 02:18:00,1.89192,1.89199,1.89189,1.89197,82199998.0
2006-08-14 02:19:00,1.8919,1.89195,1.89185,1.89195,28400000.0
2006-08-14 02:20:00,1.89197,1.89204,1.89189,1.89204,76299998.0
2006-08-14 02:21:00,1.892,1.89202,1.8919,1.89193,79000000.0
2006-08-14 02:22:00,1.89186,1.89201,1.89186,1.89194,62700000.0
2006-08-14 02:23:00,1.89198,1.89202,1.89191,1.89192,41600000.0
2006-08-14 02:24:00,1.8919,1.89195,1.8919,1.8919,11000000.0
2006-08-14 02:25:00,1.89183,1.89195,1.89183,1.8919,51200001.0
2006-08-14 02:26:00,1.89188,1.89192,1.89171,1.89188,45600000.0
2006-08-14 02:27:00,1.89185,1.89195,1.89185,1.89189,42900000.0
2006-08-14 02:28:00,1.89175,1.89185,1.89175,1.89185,8500000.0
2006-08-14 02:29:00,1.89185,1.89201,1.89182,1.89201,46400001.0
2006-08-14 02:30:00,1.892,1.89205,1.89197,1.892,28300000.0
2006-08-14 02:31:00,1.89202,1.8921,1.89177,1.89177,34500000.0
2006-08-14 02:32:00,1.892,1.89205,1.892,1.892,49850000.0
2006-08-14 02:33:00,1.8921,1.8921,1.89201,1.89201,11800000.0
2006-08-14 02:34:00,1.89211,1.89221,1.89211,1.89217,40300000.0
2006-08-14 02:35:00,1.89223,1.89235,1.89223,1.89235,42000000.0
2006-08-14 02:36:00,1.89247,1.89261,1.89236,1.89239,89900000.0
2006-08-14 02:37:00,1.89255,1.89289,1.89255,1.89273,32500000.0
2006-08-14 02:38:00,1.89258,1.89273,1.89258,1.89273,27000000.0
2006-08-14 02:39:00,1.89273,1.89273,1.89262,1.89273,40750000.0
2006-08-14 02:40:00,1.89269,1.89269,1.89255,1.89255,49699998.0
2006-08-14 02:41:00,1.8925,1.89255,1.8925,1.8925,69900000.0
2006-08-14 02:42:00,1.89251,1.89253,1.89243,1.89253,60600000.0
2006-08-14 02:43:00,1.89252,1.89269,1.89252,1.8926,53900001.0
2006-08-14 02:44:00,1.89257,1.8931,1.89257,1.8931,100600002.0
2006-08-14 02:45:00,1.89315,1.89325,1.89305,1.89314,68400000.0
2006-08-14 02:46:00,1.89317,1.89326,1.89311,1.89311,95400001.0
2006-08-14 02:47:00,1.89318,1.89322,1.89313,1.89313,80800000.0
2006-08-14 02:48:00,1.89312,1.89312,1.89293,1.89298,55200001.0
2006-08-14 02:49:00,1.89301,1.89311,1.893,1.893,41400000.0
2006-08-14 02:50:00,1.89296,1.89296,1.89278,1.89293,45600000.0
2006-08-14 02:51:00,1.89285,1.89295,1.89282,1.89295,58500000.0
2006-08-14 02:52:00,1.89292,1.89297,1.89289,1.89296,82500002.0
2006-08-14 02:53:00,1.89302,1.89305,1.89275,1.89285,81600002.0
2006-08-14 02:54:00,1.89297,1.89297,1.8928,1.8929,52999999.0
2006-08-14 02:55:00,1.89294,1.89312,1.89294,1.8931,78600000.0
2006-08-14 02:56:00,1.89305,1.89305,1.89295,1.893,137699997.0
2006-08-14 02:57:00,1.89299,1.89309,1.89299,1.89306,75700000.0
2006-08-14 02:58:00,1.89315,1.89317,1.89312,1.89317,52599999.0
2006-08-14 02:59:00,1.89322,1.89322,1.89318,1.89318,2200000.0
2006-08-14 03:00:00,1.89336,1.89349,1.89323,1.89323,51900002.0
2006-08-14 03:01:00,1.89321,1.89321,1.89302,1.89302,64999998.0
2006-08-14 03:02:00,1.89301,1.89324,1.89301,1.89313,64100000.0
2006-08-14 03:03:00,1.89312,1.89312,1.8929,1.89295,95200001.0
2006-08-14 03:04:00,1.89295,1.89295,1.8929,1.89293,65200000.0
2006-08-14 03:05:00,1.89285,1.89289,1.89284,1.89288,26900000.0
2006-08-14 03:06:00,1.89283,1.8929,1.89278,1.89284,93700002.0
2006-08-14 03:07:00,1.89294,1.89302,1.89292,1.89292,41900000.0
2006-08-14 03:08:00,1.89296,1.89307,1.89296,1.89306,65499999.0
2006-08-14 03:09:00,1.89317,1.89323,1.89311,1.89323,48300000.0
2006-08-14 03:10:00,1.89325,1.89325,1.89318,1.8932,59400000.0
2006-08-14 03:11:00,1.89321,1.89321,1.89314,1.89314,18300000.0
2006-08-14 03:12:00,1.8932,1.89323,1.8931,1.89318,21800000.0
2006-08-14 03:13:00,1.89327,1.89327,1.89315,1.8932,37700000.0
2006-08-14 03:14:00,1.89316,1.89319,1.89316,1.89319,2600000.0
2006-08-14 03:15:00,1.89321,1.89321,1.89314,1.89314,27500000.0
2006-08-14 03:16:00,1.89327,1.89333,1.89326,1.89333,26300000.0
2006-08-14 03:17:00,1.8933,1.89335,1.8933,1.89335,26400000.0
2006-08-14 03:18:00,1.89334,1.89348,1.89334,1.89343,95300003.0
2006-08-14 03:19:00,1.89336,1.89348,1.89336,1.89342,21900000.0
2006-08-14 03:20:00,1.89345,1.89345,1.8934,1.8934,10600000.0
2006-08-14 03:21:00,1.89343,1.89347,1.89343,1.89347,12900000.0
2006-08-14 03:22:00,1.8935,1.89355,1.89345,1.89345,30299999.0
2006-08-14 03:23:00,1.89345,1.89345,1.89342,1.89342,10700000.0
2006-08-14 03:24:00,1.89351,1.89361,1.89351,1.89356,69700000.0
2006-08-14 03:25:00,1.8935,1.89355,1.89347,1.8935,56299999.0
2006-08-14 03:26:00,1.89347,1.89352,1.89344,1.89347,64900001.0
2006-08-14 03:27:00,1.89329,1.89329,1.89321,1.89321,3500000.0
2006-08-14 03:28:00,1.89322,1.89331,1.89319,1.89319,42800000.0
2006-08-14 03:29:00,1.89325,1.89325,1.8932,1.8932,4400000.0
2006-08-14 03:30:00,1.89333,1.89333,1.89332,1.89332,18300000.0
2006-08-14 03:31:00,1.89345,1.89352,1.89345,1.89352,10400000.0
2006-08-14 03:32:00,1.8936,1.89365,1.89357,1.8936,33800000.0
2006-08-14 03:33:00,1.89372,1.89374,1.89372,1.89374,24199999.0
2006-08-14 03:34:00,1.89384,1.89384,1.89381,1.89381,13700000.0
2006-08-14 03:35:00,1.89388,1.89404,1.8938,1.89397,87900001.0
2006-08-14 03:36:00,1.89382,1.89393,1.8938,1.89391,51100000.0
2006-08-14 03:37:00,1.89391,1.89417,1.89391,1.89409,57000000.0
2006-08-14 03:38:00,1.89405,1.89407,1.89395,1.89395,50700001.0
2006-08-14 03:39:00,1.89392,1.89399,1.89371,1.89376,27000000.0
2006-08-14 03:40:00,1.89383,1.89383,1.8937,1.89382,69499998.0
2006-08-14 03:41:00,1.89389,1.89389,1.89382,1.89382,19100000.0
2006-08-14 03:42:00,1.89373,1.89396,1.89371,1.89395,80400000.0
2006-08-14 03:43:00,1.89394,1.89394,1.89375,1.89375,30200000.0
2006-08-14 03:44:00,1.8937,1.8937,1.8937,1.8937,2900000.0
2006-08-14 03:45:00,1.89372,1.894,1.89372,1.894,46600001.0
2006-08-14 03:46:00,1.894,1.89407,1.89395,1.89395,23200000.0
2006-08-14 03:47:00,1.894,1.89405,1.89397,1.89405,62500000.0
2006-08-14 03:48:00,1.894,1.89405,1.89395,1.89405,79799999.0
2006-08-14 03:49:00,1.89405,1.89415,1.89405,1.89405,22600000.0
2006-08-14 03:50:00,1.89408,1.8941,1.89394,1.89398,91000000.0
2006-08-14 03:51:00,1.8939,1.89395,1.8939,1.8939,92400002.0
2006-08-14 03:52:00,1.89397,1.89403,1.89394,1.89403,13900000.0
2006-08-14 03:53:00,1.89405,1.89405,1.894,1.89405,52400000.0
2006-08-14 03:54:00,1.89405,1.89405,1.89397,1.89397,114700000.0
2006-08-14 03:55:00,1.894,1.89405,1.894,1.89405,21200000.0
2006-08-14 03:56:00,1.89406,1.89413,1.89398,1.89413,30400000.0
2006-08-14 03:57:00,1.89408,1.89417,1.89408,1.89417,28400000.0
2006-08-14 03:58:00,1.89422,1.89432,1.89418,1.89418,82200001.0
2006-08-14 03:59:00,1.89412,1.89419,1.89405,1.89405,35350000.0
2006-08-14 04:00:00,1.89408,1.89412,1.894,1.894,39700000.0
2006-08-14 04:01:00,1.89405,1.89407,1.89405,1.89407,21600000.0
2006-08-14 04:02:00,1.89411,1.89411,1.89409,1.89409,4200000.0
2006-08-14 04:03:00,1.89398,1.89398,1.89383,1.89384,60600000.0
2006-08-14 04:04:00,1.89379,1.89388,1.89379,1.89388,58000000.0
2006-08-14 04:05:00,1.89393,1.89402,1.89388,1.89388,67000000.0
2006-08-14 04:06:00,1.89375,1.89385,1.89375,1.8938,78000001.0
2006-08-14 04:07:00,1.89377,1.89386,1.89359,1.89359,128299996.0
2006-08-14 04:08:00,1.89366,1.89372,1.8936,1.89367,93100001.0
2006-08-14 04:09:00,1.89367,1.8937,1.89363,1.89363,72100000.0
2006-08-14 04:10:00,1.89355,1.8936,1.89355,1.8936,16800000.0
2006-08-14 04:11:00,1.89365,1.89365,1.8936,1.8936,30000000.0
2006-08-14 04:12:00,1.89365,1.89365,1.8936,1.8936,20100000.0
2006-08-14 04:13:00,1.89368,1.89382,1.89368,1.89373,56000000.0
2006-08-14 04:14:00,1.89384,1.89396,1.8938,1.8938,57100000.0
2006-08-14 04:15:00,1.89392,1.89393,1.8938,1.8938,70499999.0
2006-08-14 04:16:00,1.8937,1.89375,1.8937,1.8937,70400001.0
2006-08-14 04:17:00,1.89379,1.89389,1.89379,1.89389,35800000.0
2006-08-14 04:18:00,1.89405,1.89407,1.89405,1.89405,5000000.0
2006-08-14 04:19:00,1.89408,1.89408,1.89402,1.89402,23600000.0
2006-08-14 04:20:00,1.894,1.89415,1.89392,1.89408,125800001.0
2006-08-14 04:21:00,1.8941,1.8941,1.89398,1.89403,111999999.0
2006-08-14 04:22:00,1.89398,1.89405,1.89395,1.89405,44200000.0
2006-08-14 04:23:00,1.89405,1.89405,1.894,1.894,17700000.0
2006-08-14 04:24:00,1.89398,1.89399,1.89392,1.89392,53500000.0
2006-08-14 04:25:00,1.8939,1.8939,1.8939,1.8939,16400000.0
2006-08-14 04:26:00,1.89393,1.89393,1.89379,1.89382,28100001.0
2006-08-14 04:27:00,1.89387,1.89395,1.89383,1.89387,48800000.0
2006-08-14 04:28:00,1.89378,1.89391,1.89377,1.89391,67800000.0
2006-08-14 04:29:00,1.89395,1.89397,1.89387,1.89395,70900000.0
2006-08-14 04:30:00,1.89392,1.89392,1.89392,1.89392,26599999.0
2006-08-14 04:31:00,1.89383,1.89392,1.8938,1.89392,45546995.0
2006-08-14 04:32:00,1.89385,1.89385,1.89385,1.89385,1500000.0
2006-08-14 04:33:00,1.8939,1.89397,1.89378,1.89378,25900000.0
2006-08-14 04:34:00,1.89395,1.89408,1.89395,1.89406,69100000.0
2006-08-14 04:35:00,1.89395,1.89405,1.89395,1.89405,15000000.0
2006-08-14 04:36:00,1.89398,1.89406,1.89394,1.89405,93499999.0
2006-08-14 04:37:00,1.89405,1.89405,1.89395,1.894,42600000.0
2006-08-14 04:38:00,1.894,1.89405,1.894,1.89405,48700000.0
2006-08-14 04:39:00,1.89403,1.89409,1.89395,1.89406,69400000.0
2006-08-14 04:40:00,1.89408,1.89408,1.894,1.894,32200000.0
2006-08-14 04:41:00,1.89408,1.89417,1.89408,1.89417,16200000.0
2006-08-14 04:42:00,1.8942,1.89425,1.89418,1.89418,43899999.0
2006-08-14 04:43:00,1.89417,1.8943,1.89415,1.8943,69399999.0
2006-08-14 04:44:00,1.89428,1.89431,1.89417,1.89417,49800000.0
2006-08-14 04:45:00,1.8942,1.8942,1.89415,1.89415,13700000.0
2006-08-14 04:46:00,1.89425,1.89425,1.8942,1.8942,31100000.0
2006-08-14 04:47:00,1.89418,1.89436,1.89418,1.89436,38400000.0
2006-08-14 04:48:00,1.89443,1.89443,1.89437,1.89437,28799999.0
2006-08-14 04:49:00,1.89428,1.89435,1.89428,1.89435,59800000.0
2006-08-14 04:50:00,1.89428,1.89428,1.89402,1.89402,20900000.0
2006-08-14 04:51:00,1.89398,1.89405,1.89398,1.89398,27800000.0
2006-08-14 04:52:00,1.89405,1.89405,1.89405,1.89405,16300000.0
2006-08-14 04:53:00,1.89398,1.894,1.89398,1.894,1500000.0
2006-08-14 04:54:00,1.89407,1.89411,1.89404,1.89411,35200001.0
2006-08-14 04:55:00,1.89422,1.89436,1.89422,1.89428,65300000.0
2006-08-14 04:56:00,1.89418,1.89447,1.89418,1.89441,81400001.0
2006-08-14 04:57:00,1.89445,1.89449,1.89438,1.89443,28200000.0
2006-08-14 04:58:00,1.89439,1.89454,1.89439,1.89448,63000001.0
2006-08-14 04:59:00,1.89447,1.89458,1.89447,1.89457,33300000.0
2006-08-14 05:00:00,1.89467,1.89472,1.89462,1.89462,69800000.0
2006-08-14 05:01:00,1.89457,1.89467,1.89457,1.89467,20600000.0
2006-08-14 05:02:00,1.89468,1.89471,1.8945,1.89471,84000003.0
2006-08-14 05:03:00,1.89476,1.89477,1.8946,1.89475,88200001.0
2006-08-14 05:04:00,1.8948,1.8948,1.8948,1.8948,2400000.0
2006-08-14 05:05:00,1.89485,1.89485,1.89485,1.89485,9500000.0
2006-08-14 05:06:00,1.89477,1.89485,1.89477,1.8948,32900000.0
2006-08-14 05:07:00,1.8948,1.89482,1.89473,1.8948,29500000.0
2006-08-14 05:08:00,1.8948,1.8948,1.8948,1.8948,24300000.0
2006-08-14 05:09:00,1.89482,1.89485,1.8948,1.8948,45700002.0
2006-08-14 05:10:00,1.89482,1.89482,1.89447,1.89471,47200001.0
2006-08-14 05:11:00,1.89473,1.89482,1.89473,1.89473,19600000.0
2006-08-14 05:12:00,1.89485,1.89485,1.89485,1.89485,32300001.0
2006-08-14 05:13:00,1.8948,1.89485,1.8948,1.8948,27900000.0
2006-08-14 05:14:00,1.89473,1.89474,1.89464,1.89464,82899999.0
2006-08-14 05:15:00,1.89465,1.8947,1.89463,1.89468,75700001.0
2006-08-14 05:16:00,1.8946,1.8946,1.89449,1.89457,29900000.0
2006-08-14 05:17:00,1.89462,1.89462,1.89439,1.89439,24400000.0
2006-08-14 05:18:00,1.89438,1.89448,1.89438,1.89445,67300002.0
2006-08-14 05:19:00,1.89442,1.89453,1.89442,1.89452,63000003.0
2006-08-14 05:20:00,1.89447,1.89455,1.89447,1.8945,78146993.0
2006-08-14 05:21:00,1.8945,1.89458,1.89448,1.8945,32300000.0
2006-08-14 05:22:00,1.89453,1.89453,1.89439,1.89439,36600000.0
2006-08-14 05:23:00,1.89446,1.89446,1.89446,1.89446,10700000.0
2006-08-14 05:24:00,1.89445,1.89449,1.89444,1.89444,36400000.0
2006-08-14 05:25:00,1.89441,1.89453,1.89441,1.89453,57900000.0
2006-08-14 05:26:00,1.89449,1.89449,1.89441,1.89444,64200002.0
2006-08-14 05:27:00,1.89445,1.89445,1.89445,1.89445,9000000.0
2006-08-14 05:28:00,1.89445,1.89445,1.89438,1.89438,97200000.0
2006-08-14 05:29:00,1.8944,1.8944,1.89435,1.8944,47600000.0
2006-08-14 05:30:00,1.8944,1.89445,1.8944,1.89445,63099999.0
2006-08-14 05:31:00,1.8944,1.8944,1.89435,1.89435,28300000.0
2006-08-14 05:32:00,1.8944,1.8944,1.89438,1.8944,10400000.0
2006-08-14 05:33:00,1.89443,1.89443,1.89435,1.8944,24600000.0
2006-08-14 05:34:00,1.89443,1.89445,1.89415,1.89445,101600002.0
2006-08-14 05:35:00,1.8944,1.89445,1.8944,1.89445,23099999.0
2006-08-14 05:36:00,1.89442,1.89453,1.89442,1.89453,28100001.0
2006-08-14 05:37:00,1.89446,1.89446,1.89438,1.89438,42499999.0
2006-08-14 05:38:00,1.8945,1.8945,1.8945,1.8945,34700001.0
2006-08-14 05:39:00,1.8945,1.8945,1.89447,1.89447,22900000.0
2006-08-14 05:40:00,1.89455,1.89455,1.8944,1.8945,95199999.0
2006-08-14 05:41:00,1.8945,1.89455,1.89445,1.89445,37200000.0
2006-08-14 05:42:00,1.8945,1.8945,1.8945,1.8945,9200000.0
2006-08-14 05:43:00,1.89445,1.89449,1.89438,1.89438,52700001.0
2006-08-14 05:44:00,1.8943,1.8943,1.89409,1.89409,34200000.0
2006-08-14 05:45:00,1.89405,1.8942,1.89405,1.8942,36200000.0
2006-08-14 05:46:00,1.89408,1.89408,1.89407,1.89407,4400000.0
2006-08-14 05:47:00,1.89401,1.89413,1.89401,1.89413,56700000.0
2006-08-14 05:48:00,1.89413,1.89413,1.89402,1.89407,39400000.0
2006-08-14 05:49:00,1.89392,1.89406,1.89392,1.89406,46400000.0
2006-08-14 05:50:00,1.89417,1.89417,1.89417,1.89417,6500000.0
2006-08-14 05:51:00,1.8941,1.89418,1.8941,1.89415,14100000.0
2006-08-14 05:52:00,1.8941,1.89415,1.8941,1.89415,19300000.0
2006-08-14 05:53:00,1.89408,1.89412,1.89399,1.89405,83900000.0
2006-08-14 05:54:00,1.89406,1.89414,1.89393,1.89406,43900000.0
2006-08-14 05:55:00,1.894,1.89405,1.894,1.894,49100001.0
2006-08-14 05:56:00,1.89397,1.89411,1.89397,1.89408,65799998.0
2006-08-14 05:57:00,1.89415,1.89415,1.8941,1.89415,44900001.0
2006-08-14 05:58:00,1.89415,1.89415,1.89405,1.8941,31500000.0
2006-08-14 05:59:00,1.89408,1.89415,1.89405,1.8941,78899998.0
2006-08-14 06:00:00,1.89415,1.89415,1.89405,1.89407,122700003.0
2006-08-14 06:01:00,1.89412,1.89412,1.89399,1.89399,44599999.0
2006-08-14 06:02:00,1.89383,1.89383,1.89347,1.89347,20000000.0
2006-08-14 06:03:00,1.89335,1.89335,1.89317,1.89326,41400000.0
2006-08-14 06:04:00,1.89328,1.89332,1.89328,1.89332,38200000.0
2006-08-14 06:05:00,1.8933,1.89335,1.89328,1.8933,73800001.0
2006-08-14 06:06:00,1.89326,1.89344,1.89326,1.89331,142300002.0
2006-08-14 06:07:00,1.8933,1.89335,1.89325,1.8933,60999999.0
2006-08-14 06:08:00,1.89338,1.89342,1.89334,1.89337,72499999.0
2006-08-14 06:09:00,1.8933,1.89335,1.8933,1.8933,63500000.0
2006-08-14 06:10:00,1.89342,1.89368,1.89342,1.89368,17600000.0
2006-08-14 06:11:00,1.89363,1.89363,1.89355,1.89358,56900000.0
2006-08-14 06:12:00,1.89362,1.89362,1.89348,1.8935,31500000.0
2006-08-14 06:13:00,1.8935,1.89355,1.8935,1.8935,32300001.0
2006-08-14 06:14:00,1.89348,1.89348,1.89348,1.89348,300000.0
2006-08-14 06:15:00,1.89352,1.89352,1.89328,1.89337,36600001.0
2006-08-14 06:16:00,1.89325,1.89326,1.89314,1.89322,79000000.0
2006-08-14 06:17:00,1.8933,1.89335,1.89325,1.8933,112399997.0
2006-08-14 06:18:00,1.8933,1.89335,1.8933,1.89335,43499999.0
2006-08-14 06:19:00,1.89333,1.89333,1.8932,1.89328,20200000.0
2006-08-14 06:20:00,1.89329,1.89339,1.89329,1.89339,23499999.0
2006-08-14 06:21:00,1.89343,1.89354,1.89343,1.89348,62700000.0
2006-08-14 06:22:00,1.89347,1.89363,1.89344,1.89363,88900001.0
2006-08-14 06:23:00,1.89365,1.89365,1.89343,1.89343,20500000.0
2006-08-14 06:24:00,1.89345,1.89345,1.89338,1.89342,57500001.0
2006-08-14 06:25:00,1.89351,1.89351,1.89342,1.89347,8800000.0
2006-08-14 06:26:00,1.89347,1.89355,1.89347,1.89355,35400000.0
2006-08-14 06:27:00,1.89351,1.89365,1.89351,1.89365,49500000.0
2006-08-14 06:28:00,1.89358,1.89367,1.89356,1.89357,46900000.0
2006-08-14 06:29:00,1.89367,1.89367,1.89367,1.89367,8700000.0
2006-08-14 06:30:00,1.8936,1.89365,1.89355,1.89365,23300000.0
2006-08-14 06:31:00,1.89358,1.89365,1.89358,1.8936,24700000.0
2006-08-14 06:32:00,1.8936,1.8936,1.89357,1.8936,58200001.0
2006-08-14 06:33:00,1.89363,1.89363,1.89363,1.89363,9100000.0
2006-08-14 06:34:00,1.89355,1.89365,1.89355,1.89362,59700001.0
2006-08-14 06:35:00,1.8936,1.8936,1.89355,1.89355,8800000.0
2006-08-14 06:36:00,1.8936,1.89365,1.8936,1.8936,61100000.0
2006-08-14 06:37:00,1.8936,1.8936,1.8936,1.8936,17700000.0
2006-08-14 06:38:00,1.89365,1.89365,1.89365,1.89365,6400000.0
2006-08-14 06:39:00,1.8936,1.89365,1.8936,1.89365,29800000.0
2006-08-14 06:40:00,1.89365,1.89365,1.89362,1.89362,13700000.0
2006-08-14 06:41:00,1.89365,1.89365,1.89358,1.89365,53600000.0
2006-08-14 06:42:00,1.89365,1.89365,1.89365,1.89365,13900000.0
2006-08-14 06:43:00,1.89365,1.89365,1.8936,1.8936,8100000.0
2006-08-14 06:44:00,1.89362,1.89371,1.89358,1.89361,73599999.0
2006-08-14 06:45:00,1.89364,1.89368,1.89358,1.8936,31900000.0
2006-08-14 06:46:00,1.89385,1.89423,1.89385,1.89416,40700001.0
2006-08-14 06:47:00,1.89403,1.89412,1.89393,1.89393,88699999.0
2006-08-14 06:48:00,1.89397,1.89403,1.89392,1.89403,36600000.0
2006-08-14 06:49:00,1.89395,1.89395,1.89395,1.89395,2400000.0
2006-08-14 06:50:00,1.89395,1.89395,1.8939,1.8939,16000000.0
2006-08-14 06:51:00,1.8938,1.89387,1.89375,1.8938,50600000.0
2006-08-14 06:52:00,1.8938,1.89385,1.89355,1.89355,35900001.0
2006-08-14 06:53:00,1.89385,1.89385,1.89378,1.89378,46600000.0
2006-08-14 06:54:00,1.89385,1.89385,1.8938,1.89385,43600000.0
2006-08-14 06:55:00,1.8938,1.8938,1.8938,1.8938,800000.0
2006-08-14 06:56:00,1.89379,1.89391,1.89379,1.89391,13300000.0
2006-08-14 06:57:00,1.89384,1.89384,1.89368,1.89368,41900001.0
2006-08-14 06:58:00,1.8937,1.89383,1.89366,1.89366,62800000.0
2006-08-14 06:59:00,1.8937,1.89372,1.8936,1.8936,59899999.0
2006-08-14 07:00:00,1.89375,1.89375,1.89368,1.89368,25700000.0
2006-08-14 07:01:00,1.89367,1.89375,1.8936,1.89365,56600000.0
2006-08-14 07:02:00,1.89365,1.89373,1.89365,1.89373,41799999.0
2006-08-14 07:03:00,1.89369,1.89376,1.89362,1.89362,79800000.0
2006-08-14 07:04:00,1.89365,1.89365,1.8936,1.8936,7600000.0
2006-08-14 07:05:00,1.89357,1.89365,1.89357,1.8936,11300000.0
2006-08-14 07:06:00,1.89363,1.89363,1.89357,1.89357,35499998.0
2006-08-14 07:07:00,1.89367,1.89367,1.8936,1.8936,36599999.0
2006-08-14 07:08:00,1.89365,1.89365,1.89357,1.89365,85600001.0
2006-08-14 07:09:00,1.8936,1.8936,1.8935,1.8936,90200001.0
2006-08-14 07:10:00,1.8936,1.89365,1.8936,1.89365,10600000.0
2006-08-14 07:11:00,1.89357,1.89358,1.89357,1.89358,62899997.0
2006-08-14 07:12:00,1.89363,1.89363,1.8936,1.8936,4700000.0
2006-08-14 07:13:00,1.89365,1.89365,1.89355,1.89357,53500000.0
2006-08-14 07:14:00,1.89354,1.89366,1.8935,1.89353,112400000.0
2006-08-14 07:15:00,1.89355,1.89355,1.8934,1.89355,46200000.0
2006-08-14 07:16:00,1.89355,1.89355,1.8935,1.89352,37699999.0
2006-08-14 07:17:00,1.89355,1.89358,1.89348,1.89355,62500000.0
2006-08-14 07:18:00,1.89353,1.89358,1.89353,1.89358,29200000.0
2006-08-14 07:19:00,1.89358,1.89364,1.89356,1.89356,28600000.0
2006-08-14 07:20:00,1.89357,1.89363,1.8935,1.89358,88200000.0
2006-08-14 07:21:00,1.8935,1.89358,1.8935,1.89355,36000000.0
2006-08-14 07:22:00,1.89351,1.89357,1.89351,1.89357,15500000.0
2006-08-14 07:23:00,1.89355,1.89355,1.8935,1.8935,15900000.0
2006-08-14 07:24:00,1.8935,1.89355,1.89345,1.8935,59900001.0
2006-08-14 07:25:00,1.8935,1.89357,1.89342,1.8935,60200000.0
2006-08-14 07:26:00,1.8935,1.89355,1.8935,1.89355,55100000.0
2006-08-14 07:27:00,1.89345,1.89355,1.89345,1.89348,90600000.0
2006-08-14 07:28:00,1.89348,1.8935,1.89348,1.8935,4800000.0
2006-08-14 07:29:00,1.89355,1.89355,1.89355,1.89355,1500000.0
2006-08-14 07:30:00,1.89355,1.89355,1.8935,1.8935,21100000.0
2006-08-14 07:31:00,1.89348,1.89352,1.89345,1.8935,50699999.0
2006-08-14 07:32:00,1.8935,1.89355,1.8935,1.8935,56299999.0
2006-08-14 07:33:00,1.89355,1.89363,1.89353,1.89363,56800000.0
2006-08-14 07:34:00,1.8936,1.89365,1.89357,1.8936,55100000.0
2006-08-14 07:35:00,1.89365,1.89367,1.89355,1.8936,70000000.0
2006-08-14 07:36:00,1.8936,1.89364,1.89351,1.89351,36900000.0
2006-08-14 07:37:00,1.89352,1.89358,1.89352,1.89358,18899999.0
2006-08-14 07:38:00,1.89355,1.89361,1.89355,1.89361,10800000.0
2006-08-14 07:39:00,1.8935,1.8935,1.8935,1.8935,15500000.0
2006-08-14 07:40:00,1.8935,1.89355,1.89342,1.8935,56000000.0
2006-08-14 07:41:00,1.89355,1.89355,1.8935,1.8935,6600000.0
2006-08-14 07:42:00,1.89347,1.89351,1.89335,1.89335,74400000.0
2006-08-14 07:43:00,1.89348,1.89348,1.8934,1.8934,76800000.0
2006-08-14 07:44:00,1.8934,1.89344,1.89332,1.89341,49100000.0
2006-08-14 07:45:00,1.89337,1.89342,1.89333,1.89333,39100000.0
2006-08-14 07:46:00,1.89328,1.89332,1.89328,1.8933,46200000.0
2006-08-14 07:47:00,1.89326,1.89341,1.89326,1.89333,47200000.0
2006-08-14 07:48:00,1.89338,1.89351,1.89338,1.89351,16000000.0
2006-08-14 07:49:00,1.89344,1.89362,1.89344,1.89362,121400002.0
2006-08-14 07:50:00,1.89357,1.8937,1.89347,1.89347,75800000.0
2006-08-14 07:51:00,1.89347,1.8935,1.89335,1.89335,50700000.0
2006-08-14 07:52:00,1.89331,1.89336,1.89328,1.89331,27400000.0
2006-08-14 07:53:00,1.89321,1.89322,1.89306,1.89322,63800001.0
2006-08-14 07:54:00,1.89325,1.89325,1.89318,1.8932,18700000.0
2006-08-14 07:55:00,1.89293,1.8933,1.89293,1.8933,42300001.0
2006-08-14 07:56:00,1.89339,1.89339,1.89334,1.89334,7600000.0
2006-08-14 07:57:00,1.89333,1.89336,1.8932,1.89336,90399999.0
2006-08-14 07:58:00,1.89331,1.8934,1.89327,1.89329,48200000.0
2006-08-14 07:59:00,1.89322,1.89328,1.89299,1.89302,93999999.0
2006-08-14 08:00:00,1.89305,1.89309,1.89279,1.89279,57800000.0
2006-08-14 08:01:00,1.89264,1.89265,1.89238,1.89238,77699999.0
2006-08-14 08:02:00,1.89239,1.89249,1.89233,1.8924,40300000.0
2006-08-14 08:03:00,1.89237,1.8924,1.89209,1.89209,24100000.0
2006-08-14 08:04:00,1.89205,1.8924,1.89199,1.8924,87000000.0
2006-08-14 08:05:00,1.89243,1.89243,1.89225,1.89242,61100001.0
2006-08-14 08:06:00,1.89239,1.89239,1.89224,1.89233,51500000.0
2006-08-14 08:07:00,1.89225,1.8923,1.89223,1.89225,106300002.0
2006-08-14 08:08:00,1.89227,1.89231,1.89223,1.89227,87400001.0
2006-08-14 08:09:00,1.89219,1.89232,1.89218,1.89232,12100000.0
2006-08-14 08:10:00,1.89239,1.89293,1.89239,1.8927,103000000.0
2006-08-14 08:11:00,1.89262,1.89262,1.89251,1.89251,106900000.0
2006-08-14 08:12:00,1.8925,1.89258,1.89248,1.8925,76300001.0
2006-08-14 08:13:00,1.8925,1.89258,1.8925,1.89255,68999999.0
2006-08-14 08:14:00,1.89259,1.89262,1.89253,1.89253,26200000.0
2006-08-14 08:15:00,1.89248,1.89248,1.89236,1.8924,70900000.0
2006-08-14 08:16:00,1.8923,1.8924,1.8923,1.8924,23700001.0
2006-08-14 08:17:00,1.89239,1.8924,1.89234,1.89234,28200000.0
2006-08-14 08:18:00,1.89234,1.89243,1.89234,1.89238,16800000.0
2006-08-14 08:19:00,1.8925,1.89255,1.89248,1.89255,38200000.0
2006-08-14 08:20:00,1.89257,1.89263,1.89248,1.89263,54000000.0
2006-08-14 08:21:00,1.89258,1.8927,1.89253,1.8926,116400000.0
2006-08-14 08:22:00,1.89263,1.89266,1.89256,1.89262,82699998.0
2006-08-14 08:23:00,1.8927,1.89279,1.89264,1.89264,76700001.0
2006-08-14 08:24:00,1.89263,1.89277,1.89263,1.89271,65900000.0
2006-08-14 08:25:00,1.89264,1.89273,1.89264,1.8927,56600001.0
2006-08-14 08:26:00,1.89267,1.89269,1.89259,1.89265,114099997.0
2006-08-14 08:27:00,1.89268,1.89279,1.89268,1.89273,23950000.0
2006-08-14 08:28:00,1.89264,1.89277,1.89255,1.89255,87700001.0
2006-08-14 08:29:00,1.89248,1.89262,1.89248,1.89256,97500001.0
2006-08-14 08:30:00,1.8924,1.8924,1.89223,1.89224,26400000.0
2006-08-14 08:31:00,1.89222,1.89233,1.89221,1.89233,85200001.0
2006-08-14 08:32:00,1.89233,1.89233,1.89214,1.89214,55200000.0
2006-08-14 08:33:00,1.89219,1.89219,1.89195,1.892,145000002.0
2006-08-14 08:34:00,1.89199,1.89213,1.89188,1.89206,91500001.0
2006-08-14 08:35:00,1.89202,1.89202,1.89176,1.89183,76099999.0
2006-08-14 08:36:00,1.89199,1.89219,1.89199,1.89219,18000000.0
2006-08-14 08:37:00,1.89236,1.8926,1.89236,1.89251,56200000.0
2006-08-14 08:38:00,1.8926,1.89333,1.8926,1.89322,85900000.0
2006-08-14 08:39:00,1.89334,1.89352,1.89334,1.89335,33300000.0
2006-08-14 08:40:00,1.89325,1.89336,1.89308,1.89308,97146992.0
2006-08-14 08:41:00,1.89305,1.89305,1.89259,1.89265,77600000.0
2006-08-14 08:42:00,1.89267,1.89274,1.89258,1.89264,64399999.0
2006-08-14 08:43:00,1.89264,1.8928,1.89257,1.89265,68099999.0
2006-08-14 08:44:00,1.89272,1.89272,1.89258,1.89258,50300001.0
2006-08-14 08:45:00,1.89253,1.89267,1.8925,1.8926,94800001.0
2006-08-14 08:46:00,1.89275,1.89323,1.89275,1.89323,40100001.0
2006-08-14 08:47:00,1.89324,1.89351,1.89324,1.89343,51299999.0
2006-08-14 08:48:00,1.89334,1.89334,1.89265,1.89265,65800000.0
2006-08-14 08:49:00,1.89272,1.89278,1.89266,1.89278,41400000.0
2006-08-14 08:50:00,1.89278,1.89321,1.89278,1.89321,78800002.0
2006-08-14 08:51:00,1.89328,1.89348,1.89316,1.89344,113400000.0
2006-08-14 08:52:00,1.8934,1.8934,1.89312,1.89329,37500000.0
2006-08-14 08:53:00,1.89328,1.89384,1.89328,1.89367,167400000.0
2006-08-14 08:54:00,1.89365,1.89367,1.8935,1.8935,62100000.0
2006-08-14 08:55:00,1.89341,1.8936,1.8934,1.89346,72200001.0
2006-08-14 08:56:00,1.89332,1.89346,1.89328,1.89331,33900000.0
2006-08-14 08:57:00,1.89335,1.89354,1.89335,1.89353,116600001.0
2006-08-14 08:58:00,1.89342,1.89348,1.8934,1.89348,30599999.0
2006-08-14 08:59:00,1.8935,1.8935,1.89334,1.89335,39800000.0
2006-08-14 09:00:00,1.89337,1.8934,1.89335,1.89335,58400001.0
2006-08-14 09:01:00,1.89336,1.89336,1.89321,1.89321,54400000.0
2006-08-14 09:02:00,1.89317,1.89318,1.89309,1.89312,28100000.0
2006-08-14 09:03:00,1.89316,1.89328,1.89312,1.89322,55400000.0
2006-08-14 09:04:00,1.89312,1.89315,1.89297,1.89297,95200001.0
2006-08-14 09:05:00,1.89294,1.89294,1.89291,1.89291,12900000.0
2006-08-14 09:06:00,1.89292,1.89292,1.89286,1.89289,56800001.0
2006-08-14 09:07:00,1.89286,1.89291,1.8928,1.8928,86999999.0
2006-08-14 09:08:00,1.8928,1.89289,1.89273,1.89281,77300000.0
2006-08-14 09:09:00,1.89291,1.89297,1.8928,1.89286,22470000.0
2006-08-14 09:10:00,1.89296,1.89298,1.89291,1.89296,68599999.0
2006-08-14 09:11:00,1.89298,1.89302,1.89297,1.89297,88100002.0
2006-08-14 09:12:00,1.89277,1.89277,1.89215,1.89224,105299999.0
2006-08-14 09:13:00,1.89222,1.89259,1.8921,1.89251,66999999.0
2006-08-14 09:14:00,1.89239,1.89258,1.89223,1.89258,28700000.0
2006-08-14 09:15:00,1.89252,1.89252,1.89243,1.89251,43200000.0
2006-08-14 09:16:00,1.89236,1.89249,1.89232,1.89232,54400000.0
2006-08-14 09:17:00,1.89242,1.8926,1.8924,1.8926,77600000.0
2006-08-14 09:18:00,1.89256,1.89256,1.89243,1.89243,26700000.0
2006-08-14 09:19:00,1.89237,1.89238,1.89232,1.89232,42700000.0
2006-08-14 09:20:00,1.89223,1.89223,1.89209,1.89215,20100000.0
2006-08-14 09:21:00,1.89211,1.89218,1.89209,1.89218,52400000.0
2006-08-14 09:22:00,1.89214,1.8922,1.89214,1.89217,70800000.0
2006-08-14 09:23:00,1.89218,1.89218,1.89196,1.89209,56600000.0
2006-08-14 09:24:00,1.89213,1.89216,1.89155,1.89155,78100001.0
2006-08-14 09:25:00,1.89148,1.89161,1.89122,1.89122,95900000.0
2006-08-14 09:26:00,1.89108,1.89108,1.8903,1.8903,122600002.0
2006-08-14 09:27:00,1.89036,1.89036,1.88942,1.8899,74400000.0
2006-08-14 09:28:00,1.89022,1.89039,1.89015,1.89034,50600000.0
2006-08-14 09:29:00,1.89035,1.89035,1.8901,1.89031,61999999.0
2006-08-14 09:30:00,1.88995,1.88995,1.88946,1.88946,114500000.0
2006-08-14 09:31:00,1.8892,1.88983,1.88913,1.88983,96600003.0
2006-08-14 09:32:00,1.88985,1.88998,1.88985,1.8899,132300001.0
2006-08-14 09:33:00,1.89012,1.89027,1.89005,1.89021,45100000.0
2006-08-14 09:34:00,1.89032,1.89039,1.89022,1.8903,124800001.0
2006-08-14 09:35:00,1.8903,1.89037,1.89017,1.89031,52700000.0
2006-08-14 09:36:00,1.89025,1.8904,1.89025,1.89035,69400000.0
2006-08-14 09:37:00,1.89025,1.89028,1.89006,1.89006,97200001.0
2006-08-14 09:38:00,1.89008,1.89016,1.89001,1.89015,98999998.0
2006-08-14 09:39:00,1.89008,1.89045,1.89008,1.89031,101100000.0
2006-08-14 09:40:00,1.89022,1.89025,1.88967,1.88971,38000000.0
2006-08-14 09:41:00,1.88944,1.88976,1.88944,1.88972,7300000.0
2006-08-14 09:42:00,1.88963,1.8898,1.88949,1.88975,84799999.0
2006-08-14 09:43:00,1.8895,1.8895,1.88909,1.88909,52500001.0
2006-08-14 09:44:00,1.88921,1.88956,1.88921,1.88956,189099999.0
2006-08-14 09:45:00,1.88954,1.88956,1.88949,1.88951,73300002.0
2006-08-14 09:46:00,1.88965,1.89008,1.88965,1.89008,26700000.0
2006-08-14 09:47:00,1.89005,1.89012,1.88987,1.89011,52399999.0
2006-08-14 09:48:00,1.89015,1.89015,1.89002,1.89002,33000000.0
2006-08-14 09:49:00,1.88986,1.88986,1.88911,1.88918,80699999.0
2006-08-14 09:50:00,1.88917,1.88968,1.88915,1.88968,67600000.0
2006-08-14 09:51:00,1.88995,1.89041,1.88995,1.89041,55499999.0
2006-08-14 09:52:00,1.89042,1.8905,1.89041,1.8905,89699998.0
2006-08-14 09:53:00,1.89047,1.89051,1.89044,1.89044,39799999.0
2006-08-14 09:54:00,1.89028,1.89044,1.89016,1.89044,100799997.0
2006-08-14 09:55:00,1.89057,1.89086,1.89056,1.89085,28900000.0
2006-08-14 09:56:00,1.89086,1.89086,1.89063,1.89064,47699999.0
2006-08-14 09:57:00,1.8906,1.89068,1.89059,1.89068,102399999.0
2006-08-14 09:58:00,1.89067,1.89068,1.89048,1.89068,66200000.0
2006-08-14 09:59:00,1.89084,1.89108,1.89084,1.89108,50000000.0
2006-08-14 10:00:00,1.89103,1.89103,1.89084,1.89084,58899999.0
2006-08-14 10:01:00,1.89089,1.89089,1.89075,1.89088,58800000.0
2006-08-14 10:02:00,1.89088,1.89093,1.89079,1.89086,71200000.0
2006-08-14 10:03:00,1.89112,1.89137,1.89112,1.89122,50900000.0
2006-08-14 10:04:00,1.89132,1.89156,1.89108,1.89108,45500000.0
2006-08-14 10:05:00,1.89104,1.89107,1.89088,1.89099,95599998.0
2006-08-14 10:06:00,1.89096,1.89096,1.89068,1.89068,36300000.0
2006-08-14 10:07:00,1.89085,1.89091,1.89079,1.8908,16100000.0
2006-08-14 10:08:00,1.8907,1.89071,1.89054,1.89054,44699999.0
2006-08-14 10:09:00,1.8906,1.8906,1.89053,1.89055,35300000.0
2006-08-14 10:10:00,1.89056,1.89063,1.89048,1.89063,96800000.0
2006-08-14 10:11:00,1.89045,1.89068,1.89038,1.89068,83699999.0
2006-08-14 10:12:00,1.8906,1.89065,1.89055,1.8906,64100000.0
2006-08-14 10:13:00,1.89062,1.89071,1.8906,1.89064,96300000.0
2006-08-14 10:14:00,1.89045,1.89045,1.89022,1.89025,79999999.0
2006-08-14 10:15:00,1.89018,1.8902,1.89001,1.89011,99400001.0
2006-08-14 10:16:00,1.88998,1.88998,1.88956,1.88956,19600000.0
2006-08-14 10:17:00,1.88944,1.89017,1.88944,1.89005,57300000.0
2006-08-14 10:18:00,1.89003,1.89003,1.88989,1.88995,64999999.0
2006-08-14 10:19:00,1.88979,1.88979,1.88959,1.88969,95300000.0
2006-08-14 10:20:00,1.88964,1.88967,1.88953,1.88953,108999999.0
2006-08-14 10:21:00,1.88955,1.88964,1.88952,1.88963,90799998.0
2006-08-14 10:22:00,1.88962,1.88963,1.88947,1.88947,72099999.0
2006-08-14 10:23:00,1.8894,1.8895,1.88931,1.88935,84600001.0
2006-08-14 10:24:00,1.88938,1.88949,1.88933,1.88933,59800000.0
2006-08-14 10:25:00,1.88928,1.88944,1.88928,1.88939,76100000.0
2006-08-14 10:26:00,1.88936,1.88936,1.88924,1.88934,67199999.0
2006-08-14 10:27:00,1.88936,1.8894,1.88906,1.88906,33400000.0
2006-08-14 10:28:00,1.88892,1.88892,1.88839,1.88839,74699999.0
2006-08-14 10:29:00,1.88832,1.88886,1.88832,1.88886,34200000.0
2006-08-14 10:30:00,1.88933,1.88962,1.88801,1.88805,20400000.0
2006-08-14 10:31:00,1.88813,1.88816,1.88803,1.88813,41500000.0
2006-08-14 10:32:00,1.88809,1.88855,1.88807,1.88855,55000000.0
2006-08-14 10:33:00,1.88882,1.88898,1.88882,1.88896,42100001.0
2006-08-14 10:34:00,1.88902,1.88924,1.88902,1.88919,87299999.0
2006-08-14 10:35:00,1.88914,1.88926,1.889,1.88926,50400000.0
2006-08-14 10:36:00,1.88933,1.88943,1.88933,1.88942,86500000.0
2006-08-14 10:37:00,1.88927,1.88927,1.88874,1.88877,87100001.0
2006-08-14 10:38:00,1.88864,1.88864,1.88801,1.88815,120699997.0
2006-08-14 10:39:00,1.88813,1.88818,1.88807,1.88812,25600000.0
2006-08-14 10:40:00,1.88822,1.88828,1.88813,1.88818,63799999.0
2006-08-14 10:41:00,1.88803,1.88803,1.88785,1.88785,40200000.0
2006-08-14 10:42:00,1.88795,1.88795,1.88775,1.88778,95199999.0
2006-08-14 10:43:00,1.88779,1.88779,1.88738,1.8874,80100000.0
2006-08-14 10:44:00,1.88732,1.88732,1.88715,1.8872,66900000.0
2006-08-14 10:45:00,1.88719,1.88723,1.88715,1.88717,42000000.0
2006-08-14 10:46:00,1.8871,1.88727,1.8871,1.88721,27800000.0
2006-08-14 10:47:00,1.88721,1.88738,1.88716,1.88738,66000000.0
2006-08-14 10:48:00,1.88745,1.8876,1.88737,1.88758,56200000.0
2006-08-14 10:49:00,1.88764,1.88767,1.8875,1.88751,86000000.0
2006-08-14 10:50:00,1.8872,1.8872,1.88653,1.88653,48800000.0
2006-08-14 10:51:00,1.88657,1.8866,1.88637,1.88659,79700001.0
2006-08-14 10:52:00,1.88662,1.8868,1.88653,1.88675,70500000.0
2006-08-14 10:53:00,1.88683,1.88694,1.8868,1.88689,58399998.0
2006-08-14 10:54:00,1.88679,1.88698,1.88671,1.88698,45200000.0
2006-08-14 10:55:00,1.88719,1.88769,1.88719,1.88744,78349999.0
2006-08-14 10:56:00,1.88737,1.88737,1.88698,1.88713,91400001.0
2006-08-14 10:57:00,1.88705,1.88709,1.88696,1.88705,77800000.0
2006-08-14 10:58:00,1.88705,1.8872,1.88702,1.88706,106499998.0
2006-08-14 10:59:00,1.88711,1.88719,1.8871,1.88713,67400000.0
2006-08-14 11:00:00,1.88715,1.8872,1.88705,1.8872,67600001.0
2006-08-14 11:01:00,1.88719,1.88741,1.88719,1.88735,77400000.0
2006-08-14 11:02:00,1.88737,1.88741,1.88733,1.88733,32300000.0
2006-08-14 11:03:00,1.88742,1.8876,1.88738,1.8876,36399999.0
2006-08-14 11:04:00,1.88755,1.88758,1.88737,1.88748,110399997.0
2006-08-14 11:05:00,1.88755,1.88765,1.88751,1.88758,145200001.0
2006-08-14 11:06:00,1.88758,1.88766,1.88747,1.88755,80600001.0
2006-08-14 11:07:00,1.88758,1.88771,1.88757,1.88771,79400001.0
2006-08-14 11:08:00,1.88773,1.88773,1.88761,1.88765,134899999.0
2006-08-14 11:09:00,1.88764,1.88838,1.88764,1.88838,50400001.0
2006-08-14 11:10:00,1.88852,1.88868,1.88843,1.88868,80000001.0
2006-08-14 11:11:00,1.88891,1.88909,1.88891,1.88893,45499999.0
2006-08-14 11:12:00,1.88881,1.88881,1.88859,1.88859,64200000.0
2006-08-14 11:13:00,1.88848,1.88848,1.8882,1.88833,29100000.0
2006-08-14 11:14:00,1.88839,1.8886,1.88839,1.8886,74500000.0
2006-08-14 11:15:00,1.88861,1.8887,1.88858,1.88863,50400000.0
2006-08-14 11:16:00,1.88861,1.88871,1.88856,1.88868,76100000.0
2006-08-14 11:17:00,1.88853,1.88869,1.88853,1.88856,63199999.0
2006-08-14 11:18:00,1.88854,1.8886,1.88839,1.8886,58899999.0
2006-08-14 11:19:00,1.88855,1.88861,1.88854,1.88854,46700000.0
2006-08-14 11:20:00,1.88856,1.88861,1.88845,1.88861,62800000.0
2006-08-14 11:21:00,1.88865,1.88865,1.88857,1.88858,112399999.0
2006-08-14 11:22:00,1.88863,1.88885,1.88863,1.88885,72299999.0
2006-08-14 11:23:00,1.8889,1.88902,1.88889,1.88895,17200000.0
2006-08-14 11:24:00,1.889,1.88928,1.88893,1.88928,73400000.0
2006-08-14 11:25:00,1.88923,1.88929,1.88909,1.88912,62200000.0
2006-08-14 11:26:00,1.88917,1.88926,1.88917,1.88921,51700000.0
2006-08-14 11:27:00,1.88925,1.88928,1.88918,1.88918,57400000.0
2006-08-14 11:28:00,1.88916,1.88916,1.88889,1.8889,39700000.0
2006-08-14 11:29:00,1.8889,1.88898,1.88887,1.88895,49000000.0
2006-08-14 11:30:00,1.8889,1.88895,1.88885,1.88893,96400000.0
2006-08-14 11:31:00,1.88886,1.88889,1.88875,1.88885,82700000.0
2006-08-14 11:32:00,1.88882,1.88882,1.88877,1.88878,41450000.0
2006-08-14 11:33:00,1.88871,1.88871,1.88832,1.88842,88900000.0
2006-08-14 11:34:00,1.88846,1.88846,1.88812,1.88817,74399999.0
2006-08-14 11:35:00,1.8881,1.88818,1.88806,1.88815,108800003.0
2006-08-14 11:36:00,1.88808,1.88824,1.88808,1.88824,64400001.0
2006-08-14 11:37:00,1.88827,1.8883,1.88821,1.88822,98099999.0
2006-08-14 11:38:00,1.88828,1.88831,1.88822,1.88825,48700001.0
2006-08-14 11:39:00,1.8882,1.8882,1.88795,1.88795,83999998.0
2006-08-14 11:40:00,1.88777,1.88777,1.88727,1.88737,78400000.0
2006-08-14 11:41:00,1.88735,1.88746,1.88727,1.88737,111700001.0
2006-08-14 11:42:00,1.88737,1.88739,1.88726,1.8873,154200001.0
2006-08-14 11:43:00,1.8873,1.88735,1.88722,1.88725,56800000.0
2006-08-14 11:44:00,1.88727,1.88727,1.88716,1.88718,71700000.0
2006-08-14 11:45:00,1.8872,1.88729,1.8872,1.88721,69700000.0
2006-08-14 11:46:00,1.88727,1.88731,1.88723,1.88729,84700000.0
2006-08-14 11:47:00,1.88736,1.88738,1.88725,1.88738,77200000.0
2006-08-14 11:48:00,1.88744,1.88745,1.88733,1.88745,74199999.0
2006-08-14 11:49:00,1.88742,1.8875,1.88742,1.88745,64100002.0
2006-08-14 11:50:00,1.88745,1.88754,1.88744,1.8875,63200000.0
2006-08-14 11:51:00,1.88748,1.88752,1.88744,1.88749,27800000.0
2006-08-14 11:52:00,1.8875,1.88757,1.88745,1.88752,32200000.0
2006-08-14 11:53:00,1.8876,1.88776,1.88752,1.88761,111700002.0
2006-08-14 11:54:00,1.88741,1.88743,1.88694,1.88694,66300001.0
2006-08-14 11:55:00,1.88681,1.88701,1.88676,1.88701,38800000.0
2006-08-14 11:56:00,1.88708,1.88719,1.88705,1.88711,88499999.0
2006-08-14 11:57:00,1.88703,1.88714,1.88695,1.88713,131500002.0
2006-08-14 11:58:00,1.8871,1.88723,1.8871,1.88713,44200000.0
2006-08-14 11:59:00,1.88713,1.8875,1.88713,1.8875,66100000.0
2006-08-14 12:00:00,1.8875,1.88761,1.88737,1.88737,97399998.0
2006-08-14 12:01:00,1.88734,1.88739,1.8873,1.88733,48100001.0
2006-08-14 12:02:00,1.88743,1.88758,1.88743,1.8875,94599999.0
2006-08-14 12:03:00,1.88754,1.88767,1.88753,1.88756,35700000.0
2006-08-14 12:04:00,1.88755,1.88764,1.88754,1.88754,100400002.0
2006-08-14 12:05:00,1.88769,1.88771,1.88762,1.8877,56000000.0
2006-08-14 12:06:00,1.88764,1.88773,1.88763,1.88768,29700000.0
2006-08-14 12:07:00,1.8877,1.88771,1.88763,1.88771,45250000.0
2006-08-14 12:08:00,1.88762,1.8877,1.88759,1.8877,104699999.0
2006-08-14 12:09:00,1.88768,1.88802,1.88766,1.88802,50200000.0
2006-08-14 12:10:00,1.88814,1.88863,1.88814,1.88863,31000001.0
2006-08-14 12:11:00,1.88859,1.88859,1.88828,1.88828,57200000.0
2006-08-14 12:12:00,1.88827,1.88829,1.88823,1.88825,106500000.0
2006-08-14 12:13:00,1.88827,1.88827,1.88813,1.88815,39900000.0
2006-08-14 12:14:00,1.88816,1.88824,1.88813,1.8882,29700000.0
2006-08-14 12:15:00,1.88822,1.88822,1.8881,1.8881,55699998.0
2006-08-14 12:16:00,1.88818,1.88824,1.88812,1.88824,31700000.0
2006-08-14 12:17:00,1.88823,1.88829,1.88812,1.88819,51300000.0
2006-08-14 12:18:00,1.88821,1.88821,1.8878,1.8878,34600000.0
2006-08-14 12:19:00,1.88767,1.88773,1.88752,1.88752,34300000.0
2006-08-14 12:20:00,1.8876,1.88762,1.88731,1.88731,58899999.0
2006-08-14 12:21:00,1.88727,1.88727,1.88711,1.88713,39900000.0
2006-08-14 12:22:00,1.88702,1.8872,1.88701,1.8872,82599999.0
2006-08-14 12:23:00,1.88718,1.88727,1.88713,1.88717,78600000.0
2006-08-14 12:24:00,1.88718,1.88726,1.88712,1.88721,63599999.0
2006-08-14 12:25:00,1.8872,1.88725,1.88715,1.8872,53300000.0
2006-08-14 12:26:00,1.88723,1.88723,1.88713,1.88714,46800000.0
2006-08-14 12:27:00,1.88722,1.88722,1.88694,1.88708,124300000.0
2006-08-14 12:28:00,1.88719,1.88719,1.88669,1.8868,73700000.0
2006-08-14 12:29:00,1.88683,1.88683,1.88673,1.88675,35700000.0
2006-08-14 12:30:00,1.88671,1.88688,1.88668,1.88671,130200000.0
2006-08-14 12:31:00,1.88674,1.887,1.88674,1.88687,93900000.0
2006-08-14 12:32:00,1.88695,1.88706,1.88685,1.88696,61500000.0
2006-08-14 12:33:00,1.887,1.88706,1.88688,1.88705,49900001.0
2006-08-14 12:34:00,1.88697,1.88697,1.88663,1.88675,57600000.0
2006-08-14 12:35:00,1.88679,1.88702,1.88679,1.88701,24600000.0
2006-08-14 12:36:00,1.887,1.88703,1.88688,1.88703,133499998.0
2006-08-14 12:37:00,1.88695,1.88702,1.88695,1.88698,10500000.0
2006-08-14 12:38:00,1.88692,1.887,1.88689,1.88697,69200001.0
2006-08-14 12:39:00,1.88683,1.88697,1.88683,1.8869,67300000.0
2006-08-14 12:40:00,1.88688,1.88695,1.88683,1.88692,77799999.0
2006-08-14 12:41:00,1.88692,1.88717,1.88692,1.88715,52200001.0
2006-08-14 12:42:00,1.88718,1.88731,1.88718,1.88725,29500000.0
2006-08-14 12:43:00,1.88727,1.88729,1.88718,1.88729,143600003.0
2006-08-14 12:44:00,1.88725,1.88735,1.88724,1.88725,81400000.0
2006-08-14 12:45:00,1.8873,1.88737,1.88726,1.88731,71800001.0
2006-08-14 12:46:00,1.88727,1.88727,1.88719,1.88722,18700000.0
2006-08-14 12:47:00,1.88715,1.8873,1.88703,1.88722,93899998.0
2006-08-14 12:48:00,1.88722,1.88731,1.88722,1.88725,48400001.0
2006-08-14 12:49:00,1.88724,1.88729,1.88714,1.88726,86700000.0
2006-08-14 12:50:00,1.88723,1.88723,1.88712,1.88721,122899999.0
2006-08-14 12:51:00,1.887,1.887,1.88689,1.88696,76500000.0
2006-08-14 12:52:00,1.88698,1.8872,1.88691,1.88717,97399999.0
2006-08-14 12:53:00,1.88725,1.88756,1.88725,1.88739,51100000.0
2006-08-14 12:54:00,1.88736,1.88748,1.88729,1.8874,41900000.0
2006-08-14 12:55:00,1.88738,1.88742,1.88718,1.88725,52500001.0
2006-08-14 12:56:00,1.88714,1.88786,1.88714,1.88776,142499999.0
2006-08-14 12:57:00,1.88781,1.88781,1.88767,1.8877,78300000.0
2006-08-14 12:58:00,1.88773,1.88776,1.88769,1.88776,51800000.0
2006-08-14 12:59:00,1.88739,1.8881,1.88739,1.8881,38899999.0
2006-08-14 13:00:00,1.88827,1.88828,1.88774,1.88777,113499999.0
2006-08-14 13:01:00,1.88755,1.88755,1.88741,1.88742,43700000.0
2006-08-14 13:02:00,1.88733,1.88734,1.88682,1.88682,108699998.0
2006-08-14 13:03:00,1.88676,1.88695,1.88676,1.88693,63800000.0
2006-08-14 13:04:00,1.88689,1.88701,1.88688,1.88698,74299999.0
2006-08-14 13:05:00,1.88693,1.88696,1.88682,1.88682,62700000.0
2006-08-14 13:06:00,1.88662,1.88662,1.88599,1.88599,73299999.0
2006-08-14 13:07:00,1.88583,1.88615,1.88578,1.88607,104000000.0
2006-08-14 13:08:00,1.88617,1.88633,1.88617,1.88631,51199999.0
2006-08-14 13:09:00,1.8863,1.8865,1.8863,1.8865,29400000.0
2006-08-14 13:10:00,1.88664,1.88681,1.88664,1.88678,90199999.0
2006-08-14 13:11:00,1.88673,1.88677,1.88666,1.88668,78000000.0
2006-08-14 13:12:00,1.88663,1.88667,1.88648,1.88663,38000000.0
2006-08-14 13:13:00,1.8864,1.8866,1.8864,1.8866,67900000.0
2006-08-14 13:14:00,1.88663,1.88671,1.8866,1.88665,74500000.0
2006-08-14 13:15:00,1.88673,1.88691,1.88673,1.88681,41399999.0
2006-08-14 13:16:00,1.88671,1.88671,1.88656,1.88658,55900001.0
2006-08-14 13:17:00,1.88657,1.88661,1.88643,1.88659,62599998.0
2006-08-14 13:18:00,1.88658,1.88658,1.88638,1.88638,92199998.0
2006-08-14 13:19:00,1.88647,1.88647,1.88637,1.88643,59099999.0
2006-08-14 13:20:00,1.8864,1.88641,1.88626,1.88633,42200000.0
2006-08-14 13:21:00,1.88649,1.8866,1.88649,1.88651,71000002.0
2006-08-14 13:22:00,1.88648,1.88651,1.88645,1.88647,47200001.0
2006-08-14 13:23:00,1.88664,1.88692,1.88664,1.88688,28700000.0
2006-08-14 13:24:00,1.88673,1.88673,1.88651,1.88661,34000000.0
2006-08-14 13:25:00,1.88661,1.88661,1.88647,1.88657,93900000.0
2006-08-14 13:26:00,1.8866,1.8868,1.88649,1.88676,63999999.0
2006-08-14 13:27:00,1.88683,1.88692,1.88675,1.88686,43999998.0
2006-08-14 13:28:00,1.88675,1.88675,1.88661,1.88666,31100000.0
2006-08-14 13:29:00,1.88668,1.88669,1.88654,1.8866,84399999.0
2006-08-14 13:30:00,1.88655,1.88656,1.88642,1.88642,84600001.0
2006-08-14 13:31:00,1.88641,1.88641,1.88613,1.88613,27100000.0
2006-08-14 13:32:00,1.88609,1.88618,1.88601,1.88612,55700000.0
2006-08-14 13:33:00,1.88627,1.88653,1.88627,1.88653,26400000.0
2006-08-14 13:34:00,1.8866,1.88688,1.8866,1.88683,65400000.0
2006-08-14 13:35:00,1.88688,1.88695,1.88668,1.88692,71700001.0
2006-08-14 13:36:00,1.88685,1.88688,1.88665,1.88665,98899999.0
2006-08-14 13:37:00,1.88671,1.88697,1.88671,1.88683,39699999.0
2006-08-14 13:38:00,1.8869,1.88694,1.88683,1.88683,67300000.0
2006-08-14 13:39:00,1.88687,1.88693,1.88681,1.88681,31000000.0
2006-08-14 13:40:00,1.88682,1.88682,1.88668,1.8868,86400000.0
2006-08-14 13:41:00,1.88682,1.8869,1.88654,1.88654,68500000.0
2006-08-14 13:42:00,1.88647,1.88669,1.88647,1.88669,62399999.0
2006-08-14 13:43:00,1.88667,1.88667,1.88654,1.88663,78399998.0
2006-08-14 13:44:00,1.8866,1.88673,1.88655,1.88673,58799999.0
2006-08-14 13:45:00,1.88679,1.88685,1.88673,1.88678,96800000.0
2006-08-14 13:46:00,1.88676,1.88677,1.88669,1.88669,38700000.0
2006-08-14 13:47:00,1.88665,1.88673,1.88655,1.88655,84100001.0
2006-08-14 13:48:00,1.88667,1.88674,1.88661,1.88661,81100000.0
2006-08-14 13:49:00,1.88668,1.88682,1.88661,1.88682,79499998.0
2006-08-14 13:50:00,1.88682,1.88682,1.88663,1.88663,40200000.0
2006-08-14 13:51:00,1.8866,1.88674,1.88658,1.88674,69100001.0
2006-08-14 13:52:00,1.88683,1.88683,1.88668,1.8867,112199999.0
2006-08-14 13:53:00,1.88667,1.88681,1.88667,1.88675,56000001.0
2006-08-14 13:54:00,1.88673,1.88673,1.88666,1.88668,32000000.0
2006-08-14 13:55:00,1.88667,1.88667,1.88645,1.88645,95799997.0
2006-08-14 13:56:00,1.88649,1.8865,1.88618,1.88619,49700000.0
2006-08-14 13:57:00,1.88629,1.88635,1.88619,1.8862,65600001.0
2006-08-14 13:58:00,1.88611,1.88622,1.88595,1.88595,80200000.0
2006-08-14 13:59:00,1.88589,1.88594,1.88583,1.88594,30100000.0
2006-08-14 14:00:00,1.88604,1.88628,1.88604,1.88618,72600000.0
2006-08-14 14:01:00,1.88626,1.88632,1.88618,1.88624,87300001.0
2006-08-14 14:02:00,1.88621,1.88621,1.88603,1.88603,51899998.0
2006-08-14 14:03:00,1.88603,1.88603,1.88575,1.88575,56100000.0
2006-08-14 14:04:00,1.88574,1.88583,1.88564,1.88564,49700001.0
2006-08-14 14:05:00,1.88556,1.8856,1.88523,1.88523,22700000.0
2006-08-14 14:06:00,1.88494,1.88514,1.88479,1.8851,53900000.0
2006-08-14 14:07:00,1.88507,1.88521,1.88503,1.88521,37000000.0
2006-08-14 14:08:00,1.88532,1.88544,1.88532,1.8854,46100001.0
2006-08-14 14:09:00,1.88541,1.88542,1.88523,1.88523,88400002.0
2006-08-14 14:10:00,1.88522,1.88523,1.88505,1.88523,20000000.0
2006-08-14 14:11:00,1.88519,1.88531,1.88519,1.8852,45300000.0
2006-08-14 14:12:00,1.88523,1.88551,1.88523,1.88548,52300001.0
2006-08-14 14:13:00,1.8856,1.88581,1.88558,1.88581,34000000.0
2006-08-14 14:14:00,1.88584,1.8859,1.88582,1.88585,53900000.0
2006-08-14 14:15:00,1.88563,1.88604,1.88563,1.88571,69900000.0
2006-08-14 14:16:00,1.88573,1.88578,1.88567,1.88571,93600002.0
2006-08-14 14:17:00,1.88573,1.88573,1.88539,1.88539,89000000.0
2006-08-14 14:18:00,1.88528,1.88528,1.88497,1.88497,50600000.0
2006-08-14 14:19:00,1.88493,1.88506,1.88483,1.88493,77299998.0
2006-08-14 14:20:00,1.88464,1.88464,1.88412,1.8842,63600002.0
2006-08-14 14:21:00,1.88407,1.8843,1.88407,1.8843,48400001.0
2006-08-14 14:22:00,1.88452,1.88463,1.88452,1.88453,62800000.0
2006-08-14 14:23:00,1.88454,1.88468,1.88454,1.88458,20000000.0
2006-08-14 14:24:00,1.88448,1.8846,1.88438,1.88441,57800001.0
2006-08-14 14:25:00,1.88445,1.88491,1.88445,1.88491,61100001.0
2006-08-14 14:26:00,1.88501,1.88501,1.88481,1.88482,57600000.0
2006-08-14 14:27:00,1.88477,1.88477,1.88469,1.88469,29100000.0
2006-08-14 14:28:00,1.88453,1.88495,1.88453,1.88495,68100000.0
2006-08-14 14:29:00,1.88509,1.88525,1.88509,1.88523,26400000.0
2006-08-14 14:30:00,1.88535,1.88551,1.88535,1.88548,60800001.0
2006-08-14 14:31:00,1.88544,1.88544,1.88537,1.88538,60100000.0
2006-08-14 14:32:00,1.88545,1.8855,1.88545,1.8855,5300000.0
2006-08-14 14:33:00,1.88578,1.88617,1.88578,1.88611,64499999.0
2006-08-14 14:34:00,1.88617,1.88623,1.88611,1.88623,55600000.0
2006-08-14 14:35:00,1.88618,1.8862,1.88613,1.88613,58000001.0
2006-08-14 14:36:00,1.88618,1.88625,1.88597,1.88597,71699999.0
2006-08-14 14:37:00,1.88593,1.88593,1.88569,1.88578,115400001.0
2006-08-14 14:38:00,1.8857,1.88575,1.88567,1.88574,40300000.0
2006-08-14 14:39:00,1.88587,1.88599,1.88575,1.88581,111199998.0
2006-08-14 14:40:00,1.88592,1.88597,1.88583,1.88583,117000000.0
2006-08-14 14:41:00,1.88569,1.88572,1.88547,1.88547,78600000.0
2006-08-14 14:42:00,1.8855,1.88559,1.88546,1.88551,98200000.0
2006-08-14 14:43:00,1.8856,1.8859,1.8856,1.88587,112599998.0
2006-08-14 14:44:00,1.88597,1.88615,1.88591,1.88615,73500000.0
2006-08-14 14:45:00,1.88606,1.88613,1.88601,1.88608,53300000.0
2006-08-14 14:46:00,1.88595,1.88595,1.8857,1.8857,22600000.0
2006-08-14 14:47:00,1.88556,1.88575,1.88553,1.88566,60900000.0
2006-08-14 14:48:00,1.88577,1.88616,1.88577,1.88616,99599999.0
2006-08-14 14:49:00,1.88645,1.88657,1.88632,1.88657,87600000.0
2006-08-14 14:50:00,1.88669,1.88669,1.88658,1.88667,71800000.0
2006-08-14 14:51:00,1.88667,1.88668,1.88633,1.88637,70599999.0
2006-08-14 14:52:00,1.88631,1.88633,1.88586,1.88594,178600000.0
2006-08-14 14:53:00,1.88616,1.88662,1.88616,1.88661,68499998.0
2006-08-14 14:54:00,1.88662,1.88677,1.88654,1.88654,76000003.0
2006-08-14 14:55:00,1.88655,1.8868,1.88655,1.88675,97200002.0
2006-08-14 14:56:00,1.8867,1.8867,1.88656,1.88656,97300001.0
2006-08-14 14:57:00,1.88647,1.88647,1.8863,1.88632,68200000.0
2006-08-14 14:58:00,1.8863,1.88691,1.88629,1.88691,55000001.0
2006-08-14 14:59:00,1.88694,1.88716,1.88692,1.88711,54500000.0
2006-08-14 15:00:00,1.88717,1.88798,1.88717,1.88798,87400001.0
2006-08-14 15:01:00,1.88802,1.88819,1.88775,1.88792,82100002.0
2006-08-14 15:02:00,1.88803,1.88832,1.88799,1.88832,74400000.0
2006-08-14 15:03:00,1.88843,1.8886,1.88839,1.8886,59799999.0
2006-08-14 15:04:00,1.88865,1.88893,1.88865,1.88887,36499999.0
2006-08-14 15:05:00,1.8888,1.88899,1.88878,1.88883,32200000.0
2006-08-14 15:06:00,1.88878,1.88879,1.88854,1.88864,48400000.0
2006-08-14 15:07:00,1.88869,1.88871,1.88854,1.88871,47300000.0
2006-08-14 15:08:00,1.88872,1.88884,1.88859,1.88875,65599998.0
2006-08-14 15:09:00,1.88873,1.88881,1.88862,1.88878,65300000.0
2006-08-14 15:10:00,1.88877,1.88877,1.88863,1.8887,60100000.0
2006-08-14 15:11:00,1.88872,1.88884,1.88861,1.88861,93199999.0
2006-08-14 15:12:00,1.88867,1.88867,1.88851,1.88858,73999998.0
2006-08-14 15:13:00,1.8887,1.88912,1.8887,1.88912,35200000.0
2006-08-14 15:14:00,1.88907,1.88914,1.88905,1.8891,114699997.0
2006-08-14 15:15:00,1.88903,1.88919,1.88903,1.88919,101600001.0
2006-08-14 15:16:00,1.88908,1.88908,1.88894,1.88904,66100000.0
2006-08-14 15:17:00,1.88897,1.88898,1.88889,1.88898,37800000.0
2006-08-14 15:18:00,1.889,1.889,1.88872,1.88872,100300000.0
2006-08-14 15:19:00,1.88866,1.88877,1.88859,1.88869,149399996.0
2006-08-14 15:20:00,1.88873,1.88892,1.88866,1.88892,50399999.0
2006-08-14 15:21:00,1.889,1.889,1.88873,1.88873,15900000.0
2006-08-14 15:22:00,1.88871,1.88885,1.88867,1.88871,71600001.0
2006-08-14 15:23:00,1.88867,1.88872,1.88861,1.88862,59800000.0
2006-08-14 15:24:00,1.88862,1.88862,1.8884,1.8884,48100000.0
2006-08-14 15:25:00,1.88837,1.8885,1.88828,1.88842,117200001.0
2006-08-14 15:26:00,1.88842,1.88854,1.88842,1.88848,99400000.0
2006-08-14 15:27:00,1.8886,1.88868,1.8886,1.88865,20100000.0
2006-08-14 15:28:00,1.88874,1.88879,1.88864,1.88872,100000000.0
2006-08-14 15:29:00,1.88883,1.8891,1.88883,1.88902,35700000.0
2006-08-14 15:30:00,1.88889,1.88916,1.88889,1.88916,37450000.0
2006-08-14 15:31:00,1.88923,1.88952,1.88913,1.88952,57400000.0
2006-08-14 15:32:00,1.88954,1.89056,1.88954,1.89056,115999998.0
2006-08-14 15:33:00,1.89054,1.89054,1.89025,1.89025,13600000.0
2006-08-14 15:34:00,1.89008,1.89018,1.88996,1.89018,84099999.0
2006-08-14 15:35:00,1.89025,1.89048,1.89015,1.89048,49500000.0
2006-08-14 15:36:00,1.89046,1.89098,1.89046,1.89098,13000000.0
2006-08-14 15:37:00,1.89103,1.89125,1.89098,1.89101,40000001.0
2006-08-14 15:38:00,1.8908,1.8908,1.89061,1.89062,76899999.0
2006-08-14 15:39:00,1.89064,1.89075,1.89046,1.89046,79200001.0
2006-08-14 15:40:00,1.89039,1.89043,1.89006,1.89006,51400000.0
2006-08-14 15:41:00,1.88988,1.88988,1.88961,1.88961,75299999.0
2006-08-14 15:42:00,1.8896,1.88995,1.8896,1.88995,91600001.0
2006-08-14 15:43:00,1.88995,1.89001,1.88995,1.88995,43200000.0
2006-08-14 15:44:00,1.88994,1.89007,1.88994,1.89007,77399999.0
2006-08-14 15:45:00,1.89021,1.89056,1.89021,1.89055,56600000.0
2006-08-14 15:46:00,1.89049,1.89049,1.89031,1.89031,48400000.0
2006-08-14 15:47:00,1.89018,1.8903,1.89014,1.8902,68600002.0
2006-08-14 15:48:00,1.89031,1.89031,1.89005,1.89008,134400000.0
2006-08-14 15:49:00,1.88998,1.89009,1.88995,1.89002,60900000.0
2006-08-14 15:50:00,1.88998,1.8901,1.88998,1.88999,44600001.0
2006-08-14 15:51:00,1.8901,1.89013,1.89003,1.8901,72100000.0
2006-08-14 15:52:00,1.89002,1.89016,1.88999,1.88999,119799999.0
2006-08-14 15:53:00,1.89001,1.89007,1.88997,1.89007,97200003.0
2006-08-14 15:54:00,1.89009,1.89013,1.89003,1.89005,86199999.0
2006-08-14 15:55:00,1.89009,1.89012,1.88998,1.89012,87399999.0
2006-08-14 15:56:00,1.89012,1.89012,1.89004,1.89006,40900000.0
2006-08-14 15:57:00,1.89012,1.89012,1.88997,1.89001,47399999.0
2006-08-14 15:58:00,1.88982,1.88982,1.88956,1.88956,30900000.0
2006-08-14 15:59:00,1.88953,1.88964,1.8895,1.88958,44900000.0
2006-08-14 16:00:00,1.88972,1.88981,1.8896,1.8896,31500000.0
2006-08-14 16:01:00,1.88973,1.88992,1.88962,1.88977,89200000.0
2006-08-14 16:02:00,1.88973,1.88973,1.88956,1.88958,11500000.0
2006-08-14 16:03:00,1.8896,1.8897,1.88956,1.8896,112099998.0
2006-08-14 16:04:00,1.88966,1.88984,1.88966,1.88982,122300002.0
2006-08-14 16:05:00,1.8898,1.8898,1.88967,1.88969,62700000.0
2006-08-14 16:06:00,1.88977,1.88983,1.88977,1.88983,28700000.0
2006-08-14 16:07:00,1.88986,1.88996,1.88986,1.88996,79900002.0
2006-08-14 16:08:00,1.88995,1.89006,1.88976,1.88976,19600000.0
2006-08-14 16:09:00,1.88979,1.88984,1.88979,1.88982,89800003.0
2006-08-14 16:10:00,1.88963,1.88967,1.8896,1.88961,50600000.0
2006-08-14 16:11:00,1.88959,1.88974,1.88959,1.88965,102900000.0
2006-08-14 16:12:00,1.88965,1.88969,1.88965,1.88968,58000001.0
2006-08-14 16:13:00,1.88968,1.8902,1.88968,1.8902,84599999.0
2006-08-14 16:14:00,1.89018,1.89128,1.89018,1.89128,78100000.0
2006-08-14 16:15:00,1.89116,1.89116,1.89085,1.8909,85500001.0
2006-08-14 16:16:00,1.89084,1.89097,1.89082,1.89082,35200000.0
2006-08-14 16:17:00,1.89095,1.891,1.89083,1.89083,122599998.0
2006-08-14 16:18:00,1.89085,1.89093,1.89076,1.89079,91599999.0
2006-08-14 16:19:00,1.89094,1.89171,1.89094,1.89171,8600000.0
2006-08-14 16:20:00,1.89205,1.89256,1.89205,1.8925,63800001.0
2006-08-14 16:21:00,1.89253,1.89253,1.89233,1.8924,70099999.0
2006-08-14 16:22:00,1.89252,1.89262,1.89249,1.89262,71200001.0
2006-08-14 16:23:00,1.89269,1.89301,1.89268,1.89301,72700000.0
2006-08-14 16:24:00,1.893,1.89301,1.89288,1.89298,83999998.0
2006-08-14 16:25:00,1.89309,1.89316,1.89302,1.8931,30650000.0
2006-08-14 16:26:00,1.8931,1.89341,1.89307,1.89341,15500000.0
2006-08-14 16:27:00,1.89345,1.89345,1.89324,1.89324,83100000.0
2006-08-14 16:28:00,1.89322,1.89332,1.89268,1.89268,60499998.0
2006-08-14 16:29:00,1.89261,1.89268,1.89251,1.89256,109100000.0
2006-08-14 16:30:00,1.8925,1.89265,1.89247,1.89249,74099999.0
2006-08-14 16:31:00,1.89243,1.89243,1.89205,1.89211,80399998.0
2006-08-14 16:32:00,1.89203,1.89203,1.89166,1.89166,50900000.0
2006-08-14 16:33:00,1.89151,1.89167,1.89151,1.89157,117400001.0
2006-08-14 16:34:00,1.89161,1.8917,1.89161,1.89165,47899999.0
2006-08-14 16:35:00,1.89162,1.89162,1.89133,1.89133,30700000.0
2006-08-14 16:36:00,1.89114,1.89114,1.89076,1.89081,73000000.0
2006-08-14 16:37:00,1.8908,1.89099,1.89076,1.89099,65299999.0
2006-08-14 16:38:00,1.89104,1.8913,1.89104,1.89126,37800000.0
2006-08-14 16:39:00,1.89115,1.8913,1.89115,1.89117,88300000.0
2006-08-14 16:40:00,1.89117,1.89117,1.89099,1.89111,92600001.0
2006-08-14 16:41:00,1.89092,1.89138,1.89092,1.89132,109800000.0
2006-08-14 16:42:00,1.89132,1.89146,1.89129,1.89134,93100002.0
2006-08-14 16:43:00,1.89118,1.89149,1.89118,1.89149,48600000.0
2006-08-14 16:44:00,1.89171,1.8919,1.89171,1.8919,85600000.0
2006-08-14 16:45:00,1.8919,1.89194,1.89175,1.89175,96600001.0
2006-08-14 16:46:00,1.89185,1.8919,1.89175,1.89177,70600001.0
2006-08-14 16:47:00,1.89171,1.8918,1.89163,1.89163,137599998.0
2006-08-14 16:48:00,1.89174,1.89191,1.89174,1.89178,67900000.0
2006-08-14 16:49:00,1.89152,1.89152,1.89128,1.89128,8300000.0
2006-08-14 16:50:00,1.89106,1.89113,1.89086,1.89103,43600000.0
2006-08-14 16:51:00,1.89108,1.89108,1.89091,1.89106,40300000.0
2006-08-14 16:52:00,1.89109,1.89118,1.89109,1.89118,29900000.0
2006-08-14 16:53:00,1.89128,1.89162,1.89128,1.89162,59300002.0
2006-08-14 16:54:00,1.89161,1.89166,1.89153,1.89162,78200000.0
2006-08-14 16:55:00,1.89167,1.89168,1.89161,1.89165,101200001.0
2006-08-14 16:56:00,1.89164,1.89182,1.89164,1.8917,51000001.0
2006-08-14 16:57:00,1.89175,1.8918,1.89167,1.89167,42200000.0
2006-08-14 16:58:00,1.89163,1.89182,1.89157,1.89182,71999999.0
2006-08-14 16:59:00,1.89195,1.89213,1.89185,1.89213,79700000.0
2006-08-14 17:00:00,1.89205,1.89205,1.89158,1.89158,119200000.0
2006-08-14 17:01:00,1.89165,1.89175,1.89164,1.89175,72900001.0
2006-08-14 17:02:00,1.89176,1.89176,1.89148,1.89153,78500000.0
2006-08-14 17:03:00,1.89155,1.89155,1.89128,1.89129,64600001.0
2006-08-14 17:04:00,1.89121,1.89124,1.89094,1.89105,71900000.0
2006-08-14 17:05:00,1.89091,1.89091,1.89061,1.89061,43600000.0
2006-08-14 17:06:00,1.89061,1.89063,1.89045,1.89053,48400001.0
2006-08-14 17:07:00,1.8905,1.89058,1.8905,1.89055,15000000.0
2006-08-14 17:08:00,1.89061,1.89076,1.89061,1.8907,26800000.0
2006-08-14 17:09:00,1.89077,1.89097,1.89077,1.8909,44400000.0
2006-08-14 17:10:00,1.89089,1.89093,1.89065,1.89065,67499998.0
2006-08-14 17:11:00,1.89061,1.8909,1.89061,1.89083,131700003.0
2006-08-14 17:12:00,1.89087,1.89095,1.89082,1.89082,66799999.0
2006-08-14 17:13:00,1.89074,1.89113,1.89074,1.8911,101500002.0
2006-08-14 17:14:00,1.89126,1.89137,1.89126,1.89135,25900000.0
2006-08-14 17:15:00,1.89117,1.89125,1.89117,1.8912,87399999.0
2006-08-14 17:16:00,1.89121,1.89127,1.89116,1.89119,98000001.0
2006-08-14 17:17:00,1.89119,1.89126,1.89115,1.89115,38900000.0
2006-08-14 17:18:00,1.89114,1.89121,1.89114,1.89121,23600000.0
2006-08-14 17:19:00,1.89113,1.89113,1.89106,1.89106,19600000.0
2006-08-14 17:20:00,1.8911,1.89116,1.89056,1.89056,113999998.0
2006-08-14 17:21:00,1.89058,1.89063,1.89057,1.89057,57800002.0
2006-08-14 17:22:00,1.89057,1.89058,1.89051,1.89056,26500000.0
2006-08-14 17:23:00,1.8905,1.89055,1.89048,1.89048,67900000.0
2006-08-14 17:24:00,1.89059,1.89065,1.89045,1.89045,68199999.0
2006-08-14 17:25:00,1.89042,1.89057,1.89028,1.89052,74900000.0
2006-08-14 17:26:00,1.89064,1.8908,1.89064,1.8908,72399999.0
2006-08-14 17:27:00,1.89089,1.89089,1.89083,1.89083,40500000.0
2006-08-14 17:28:00,1.89084,1.89094,1.89077,1.89094,26200000.0
2006-08-14 17:29:00,1.89091,1.89091,1.89071,1.89072,53699999.0
2006-08-14 17:30:00,1.89065,1.8908,1.8906,1.8908,38200000.0
2006-08-14 17:31:00,1.89073,1.89087,1.8907,1.89078,65000000.0
2006-08-14 17:32:00,1.8908,1.89087,1.89077,1.89081,40000000.0
2006-08-14 17:33:00,1.89081,1.89081,1.89063,1.89063,37900001.0
2006-08-14 17:34:00,1.89055,1.89055,1.89029,1.89029,27600000.0
2006-08-14 17:35:00,1.8902,1.8902,1.88992,1.88995,80199999.0
2006-08-14 17:36:00,1.88994,1.89012,1.88991,1.89012,54699999.0
2006-08-14 17:37:00,1.89012,1.89018,1.89011,1.89018,36400000.0
2006-08-14 17:38:00,1.89013,1.89013,1.89002,1.89002,42799999.0
2006-08-14 17:39:00,1.89013,1.89013,1.88993,1.88993,44900000.0
2006-08-14 17:40:00,1.88975,1.88975,1.8894,1.88945,123500001.0
2006-08-14 17:41:00,1.88941,1.88953,1.88935,1.8895,79000001.0
2006-08-14 17:42:00,1.88952,1.88956,1.88944,1.88944,45800000.0
2006-08-14 17:43:00,1.8894,1.88964,1.88928,1.88964,74799998.0
2006-08-14 17:44:00,1.88973,1.89,1.88968,1.88998,143199999.0
2006-08-14 17:45:00,1.88993,1.88997,1.8898,1.88997,64999999.0
2006-08-14 17:46:00,1.88996,1.88998,1.88989,1.8899,22500000.0
2006-08-14 17:47:00,1.88984,1.88989,1.88974,1.88985,63000000.0
2006-08-14 17:48:00,1.88998,1.89014,1.88998,1.89013,84199998.0
2006-08-14 17:49:00,1.89014,1.89039,1.8901,1.89039,43200001.0
2006-08-14 17:50:00,1.89035,1.89049,1.89035,1.89044,74300000.0
2006-08-14 17:51:00,1.89047,1.89058,1.89047,1.89058,50099998.0
2006-08-14 17:52:00,1.89054,1.89057,1.89043,1.89057,86899998.0
2006-08-14 17:53:00,1.89046,1.89047,1.89037,1.89047,62500001.0
2006-08-14 17:54:00,1.89032,1.89032,1.89016,1.89024,52299999.0
2006-08-14 17:55:00,1.89024,1.89035,1.8902,1.89035,77599998.0
2006-08-14 17:56:00,1.89023,1.89023,1.89001,1.89019,55499998.0
2006-08-14 17:57:00,1.89022,1.89027,1.89015,1.89026,84300000.0
2006-08-14 17:58:00,1.89021,1.89021,1.89005,1.89005,66200000.0
2006-08-14 17:59:00,1.89004,1.89004,1.8899,1.88992,52600000.0
2006-08-14 18:00:00,1.89002,1.89011,1.89002,1.89002,70400000.0
2006-08-14 18:01:00,1.89001,1.89018,1.88962,1.89018,949799997.0
2006-08-14 18:02:00,1.8903,1.89031,1.88982,1.88997,1239696995.0
2006-08-14 18:03:00,1.8899,1.8899,1.8895,1.8895,1272800001.0
2006-08-14 18:04:00,1.88951,1.88951,1.88898,1.88906,693850003.0
2006-08-14 18:05:00,1.88901,1.88924,1.88894,1.88908,1118049997.0
2006-08-14 18:06:00,1.8891,1.88917,1.88902,1.8891,987899998.0
2006-08-14 18:07:00,1.88913,1.88939,1.88913,1.88933,1011200000.0
2006-08-14 18:08:00,1.8894,1.88945,1.88933,1.88936,1315900002.0
2006-08-14 18:09:00,1.88939,1.88954,1.88938,1.88947,454300002.0
2006-08-14 18:10:00,1.88948,1.88961,1.88945,1.88945,868099995.0
2006-08-14 18:11:00,1.88952,1.88967,1.88949,1.88949,604900003.0
2006-08-14 18:12:00,1.88948,1.88961,1.88939,1.88955,641169997.0
2006-08-14 18:13:00,1.88957,1.88975,1.88956,1.88975,681700001.0
2006-08-14 18:14:00,1.88984,1.88986,1.88972,1.8898,744399993.0
2006-08-14 18:15:00,1.88985,1.88992,1.88975,1.88988,917999999.0
2006-08-14 18:16:00,1.88987,1.88987,1.88972,1.88975,659750000.0
2006-08-14 18:17:00,1.88982,1.8899,1.88974,1.88988,496800001.0
2006-08-14 18:18:00,1.88987,1.88988,1.8897,1.88972,671899999.0
2006-08-14 18:19:00,1.8898,1.88984,1.88972,1.88973,548300003.0
2006-08-14 18:20:00,1.88975,1.88983,1.88971,1.88983,417450005.0
2006-08-14 18:21:00,1.88984,1.88984,1.88963,1.8898,790800001.0
2006-08-14 18:22:00,1.88971,1.88971,1.889,1.88914,703900000.0
2006-08-14 18:23:00,1.8891,1.88921,1.88903,1.88907,834000002.0
2006-08-14 18:24:00,1.88909,1.88931,1.88895,1.88917,721650002.0
2006-08-14 18:25:00,1.88917,1.88941,1.88917,1.88923,740600001.0
2006-08-14 18:26:00,1.88932,1.88934,1.88917,1.88925,511299995.0
2006-08-14 18:27:00,1.88922,1.88922,1.88904,1.88907,738699998.0
2006-08-14 18:28:00,1.88905,1.8892,1.88901,1.88907,515200002.0
2006-08-14 18:29:00,1.88902,1.88912,1.88892,1.88905,597899999.0
2006-08-14 18:30:00,1.889,1.889,1.88857,1.88857,657200000.0
2006-08-14 18:31:00,1.88845,1.88856,1.88838,1.88852,466700002.0
2006-08-14 18:32:00,1.88856,1.88869,1.88856,1.88862,371100000.0
2006-08-14 18:33:00,1.88862,1.88876,1.88862,1.88863,555600002.0
2006-08-14 18:34:00,1.88862,1.88874,1.88856,1.8886,708499997.0
2006-08-14 18:35:00,1.8886,1.88875,1.88858,1.88874,408000000.0
2006-08-14 18:36:00,1.88875,1.88878,1.88869,1.88878,96900000.0
2006-08-14 18:37:00,1.88885,1.88905,1.88885,1.88897,105899998.0
2006-08-14 18:38:00,1.88906,1.88908,1.88894,1.88908,160300000.0
2006-08-14 18:39:00,1.88907,1.88941,1.88907,1.88941,226100001.0
2006-08-14 18:40:00,1.88943,1.88958,1.88928,1.88932,516900004.0
2006-08-14 18:41:00,1.88933,1.88951,1.88933,1.8895,367000000.0
2006-08-14 18:42:00,1.88947,1.88969,1.88947,1.88969,190499998.0
2006-08-14 18:43:00,1.88975,1.88975,1.88965,1.88968,107800002.0
2006-08-14 18:44:00,1.88965,1.88985,1.88965,1.88968,435399998.0
2006-08-14 18:45:00,1.88969,1.88983,1.88969,1.88978,277800003.0
2006-08-14 18:46:00,1.88975,1.88975,1.8897,1.88975,205700001.0
2006-08-14 18:47:00,1.88972,1.89,1.88967,1.8899,235399999.0
2006-08-14 18:48:00,1.88987,1.89013,1.88987,1.89013,342799996.0
2006-08-14 18:49:00,1.89011,1.89011,1.88993,1.88993,72900000.0
2006-08-14 18:50:00,1.8899,1.88994,1.88979,1.88984,169599999.0
2006-08-14 18:51:00,1.88988,1.88991,1.88965,1.88967,415599999.0
2006-08-14 18:52:00,1.88963,1.88977,1.88963,1.88967,543799999.0
2006-08-14 18:53:00,1.8896,1.88969,1.8895,1.8895,428499999.0
2006-08-14 18:54:00,1.8895,1.8896,1.8895,1.8895,268899997.0
2006-08-14 18:55:00,1.88955,1.88963,1.88951,1.8896,561399997.0
2006-08-14 18:56:00,1.8896,1.88972,1.88958,1.88972,227200001.0
2006-08-14 18:57:00,1.8897,1.88975,1.88959,1.88967,409699997.0
2006-08-14 18:58:00,1.88972,1.88994,1.88972,1.88992,585699998.0
2006-08-14 18:59:00,1.88993,1.89004,1.88984,1.8899,456300001.0
2006-08-14 19:00:00,1.8899,1.89002,1.88983,1.8899,293299997.0
2006-08-14 19:01:00,1.8899,1.89001,1.8899,1.89,67300000.0
2006-08-14 19:02:00,1.88998,1.88998,1.8896,1.88961,261000000.0
2006-08-14 19:03:00,1.88961,1.88975,1.88952,1.88965,519300000.0
2006-08-14 19:04:00,1.88974,1.88974,1.88964,1.88965,188000001.0
2006-08-14 19:05:00,1.88965,1.88965,1.8896,1.88965,95900000.0
2006-08-14 19:06:00,1.88965,1.88965,1.8895,1.88965,663000002.0
2006-08-14 19:07:00,1.88967,1.88971,1.88963,1.88967,345299998.0
2006-08-14 19:08:00,1.88961,1.8897,1.88955,1.88965,548700001.0
2006-08-14 19:09:00,1.88965,1.88965,1.88955,1.88965,293199996.0
2006-08-14 19:10:00,1.88962,1.88965,1.88955,1.88957,277700001.0
2006-08-14 19:11:00,1.88956,1.88956,1.8894,1.8894,189000001.0
2006-08-14 19:12:00,1.88938,1.88945,1.88935,1.88935,209799998.0
2006-08-14 19:13:00,1.8894,1.88945,1.88929,1.88939,495200000.0
2006-08-14 19:14:00,1.88934,1.88939,1.88929,1.88933,186700000.0
2006-08-14 19:15:00,1.8893,1.8893,1.88919,1.8893,333300001.0
2006-08-14 19:16:00,1.88927,1.8893,1.88917,1.88929,121000000.0
2006-08-14 19:17:00,1.88933,1.88936,1.88928,1.88931,172900000.0
2006-08-14 19:18:00,1.88927,1.88927,1.88904,1.88908,289000003.0
2006-08-14 19:19:00,1.88901,1.88912,1.88897,1.88912,262700000.0
2006-08-14 19:20:00,1.8891,1.88917,1.88905,1.8891,425699997.0
2006-08-14 19:21:00,1.8891,1.88915,1.88908,1.88912,371046992.0
2006-08-14 19:22:00,1.88908,1.88924,1.88899,1.88923,285400001.0
2006-08-14 19:23:00,1.88923,1.8893,1.88918,1.8893,358299996.0
2006-08-14 19:24:00,1.8893,1.88931,1.88917,1.88928,87650000.0
2006-08-14 19:25:00,1.88925,1.88925,1.889,1.88911,86900000.0
2006-08-14 19:26:00,1.88909,1.88913,1.88901,1.88901,338600003.0
2006-08-14 19:27:00,1.88905,1.88912,1.88898,1.88901,525950003.0
2006-08-14 19:28:00,1.88901,1.88912,1.88897,1.88905,410800002.0
2006-08-14 19:29:00,1.88899,1.88911,1.88898,1.88904,308899997.0
2006-08-14 19:30:00,1.88901,1.88919,1.88901,1.88908,450300001.0
2006-08-14 19:31:00,1.8891,1.88916,1.88904,1.8891,337899998.0
2006-08-14 19:32:00,1.8891,1.8891,1.88889,1.8889,288750000.0
2006-08-14 19:33:00,1.88887,1.88891,1.88868,1.88891,159899998.0
2006-08-14 19:34:00,1.88892,1.88902,1.88886,1.88887,177900000.0
2006-08-14 19:35:00,1.88885,1.88892,1.8888,1.8889,304599999.0
2006-08-14 19:36:00,1.88891,1.88897,1.88885,1.88887,394499997.0
2006-08-14 19:37:00,1.8888,1.88894,1.88877,1.88888,191699999.0
2006-08-14 19:38:00,1.88889,1.88889,1.88884,1.88886,118099999.0
2006-08-14 19:39:00,1.8889,1.88898,1.8889,1.88892,183399995.0
2006-08-14 19:40:00,1.88891,1.88895,1.88884,1.8889,476100000.0
2006-08-14 19:41:00,1.88888,1.88893,1.8888,1.88885,425300001.0
2006-08-14 19:42:00,1.88888,1.889,1.88888,1.88895,281800002.0
2006-08-14 19:43:00,1.88894,1.88894,1.88883,1.88888,134199999.0
2006-08-14 19:44:00,1.8889,1.88898,1.88885,1.8889,419300003.0
2006-08-14 19:45:00,1.8889,1.88895,1.88885,1.88895,148799999.0
2006-08-14 19:46:00,1.88893,1.88893,1.8888,1.8888,331000006.0
2006-08-14 19:47:00,1.88877,1.88877,1.88849,1.88852,102249999.0
2006-08-14 19:48:00,1.88847,1.88847,1.88818,1.88839,189199999.0
2006-08-14 19:49:00,1.88842,1.88842,1.88822,1.88835,293499999.0
2006-08-14 19:50:00,1.88839,1.88877,1.88839,1.88863,342099996.0
2006-08-14 19:51:00,1.88864,1.88869,1.88858,1.88867,243800002.0
2006-08-14 19:52:00,1.88865,1.88865,1.88851,1.88862,112300000.0
2006-08-14 19:53:00,1.88868,1.88868,1.88857,1.88857,118599999.0
2006-08-14 19:54:00,1.88857,1.8886,1.8884,1.8884,172199999.0
2006-08-14 19:55:00,1.88832,1.88841,1.88832,1.8884,87800001.0
2006-08-14 19:56:00,1.88838,1.88838,1.88824,1.88828,264299999.0
2006-08-14 19:57:00,1.8882,1.88834,1.8882,1.88822,305999997.0
2006-08-14 19:58:00,1.88811,1.88811,1.88758,1.88772,384899993.0
2006-08-14 19:59:00,1.88767,1.88775,1.88767,1.88773,331300002.0
2006-08-14 20:00:00,1.88761,1.88785,1.88761,1.88785,159099999.0
2006-08-14 20:01:00,1.8879,1.88792,1.88787,1.88787,220200000.0
2006-08-14 20:02:00,1.88787,1.88792,1.88781,1.88789,143246995.0
2006-08-14 20:03:00,1.88792,1.88803,1.88791,1.88798,137700000.0
2006-08-14 20:04:00,1.88803,1.88807,1.888,1.88807,196200000.0
2006-08-14 20:05:00,1.88806,1.88835,1.88806,1.88828,138100001.0
2006-08-14 20:06:00,1.88834,1.88902,1.88822,1.88889,192900002.0
2006-08-14 20:07:00,1.88885,1.88887,1.8887,1.88873,160000000.0
2006-08-14 20:08:00,1.88876,1.88889,1.8887,1.88885,309399997.0
2006-08-14 20:09:00,1.88874,1.88875,1.88864,1.88869,182500004.0
2006-08-14 20:10:00,1.88868,1.88868,1.88854,1.88854,93300000.0
2006-08-14 20:11:00,1.88858,1.88858,1.88849,1.88855,50800000.0
2006-08-14 20:12:00,1.88847,1.88857,1.8884,1.88846,584699996.0
2006-08-14 20:13:00,1.88844,1.88855,1.88844,1.88844,165099998.0
2006-08-14 20:14:00,1.88847,1.88852,1.88842,1.88842,165300000.0
2006-08-14 20:15:00,1.88841,1.88852,1.8884,1.8884,366099999.0
2006-08-14 20:16:00,1.88834,1.88834,1.88779,1.8879,144599999.0
2006-08-14 20:17:00,1.88791,1.88816,1.88791,1.88811,100900000.0
2006-08-14 20:18:00,1.88804,1.88804,1.88783,1.88792,194599999.0
2006-08-14 20:19:00,1.88792,1.88801,1.88786,1.88789,150400000.0
2006-08-14 20:20:00,1.88785,1.88828,1.88785,1.88828,211000000.0
2006-08-14 20:21:00,1.88835,1.88836,1.8883,1.8883,112800001.0
2006-08-14 20:22:00,1.8883,1.88834,1.88824,1.88826,112300000.0
2006-08-14 20:23:00,1.88824,1.88832,1.88818,1.88822,255700000.0
2006-08-14 20:24:00,1.88822,1.88834,1.88821,1.88827,151500001.0
2006-08-14 20:25:00,1.88824,1.88824,1.88796,1.88808,458199998.0
2006-08-14 20:26:00,1.88798,1.88808,1.88793,1.88799,469099999.0
2006-08-14 20:27:00,1.88807,1.88813,1.88805,1.88806,373150001.0
2006-08-14 20:28:00,1.88798,1.88804,1.88793,1.88799,274899998.0
2006-08-14 20:29:00,1.88804,1.88806,1.88792,1.88792,250800001.0
2006-08-14 20:30:00,1.88777,1.8878,1.8876,1.88767,827900004.0
2006-08-14 20:31:00,1.8877,1.8878,1.88768,1.88773,616100004.0
2006-08-14 20:32:00,1.88775,1.88783,1.8877,1.88775,617649996.0
2006-08-14 20:33:00,1.88775,1.88783,1.88767,1.88771,295100001.0
2006-08-14 20:34:00,1.88777,1.88781,1.88772,1.88772,111600000.0
2006-08-14 20:35:00,1.88775,1.88784,1.88771,1.88775,80400000.0
2006-08-14 20:36:00,1.88782,1.88788,1.88768,1.88769,227099999.0
2006-08-14 20:37:00,1.8876,1.88767,1.88758,1.88758,207099999.0
2006-08-14 20:38:00,1.88758,1.88769,1.88754,1.88762,266299999.0
2006-08-14 20:39:00,1.88767,1.88768,1.88757,1.88765,321500000.0
2006-08-14 20:40:00,1.88765,1.88773,1.8876,1.88765,172200000.0
2006-08-14 20:41:00,1.88765,1.88774,1.8876,1.8876,160100001.0
2006-08-14 20:42:00,1.88772,1.88772,1.88769,1.8877,20600000.0
2006-08-14 20:43:00,1.88778,1.88794,1.88778,1.8878,294800000.0
2006-08-14 20:44:00,1.88784,1.88809,1.88784,1.88809,391850000.0
2006-08-14 20:45:00,1.88809,1.88811,1.88802,1.88802,60900000.0
2006-08-14 20:46:00,1.888,1.888,1.88789,1.88795,197999999.0
2006-08-14 20:47:00,1.88788,1.88794,1.88779,1.88783,420000000.0
2006-08-14 20:48:00,1.88777,1.88778,1.88771,1.88775,151170001.0
2006-08-14 20:49:00,1.88776,1.88782,1.88772,1.88776,105900002.0
2006-08-14 20:50:00,1.88772,1.88774,1.88764,1.8877,349199998.0
2006-08-14 20:51:00,1.88768,1.88768,1.88752,1.88752,289700001.0
2006-08-14 20:52:00,1.88746,1.88769,1.88746,1.8876,194800001.0
2006-08-14 20:53:00,1.88762,1.88773,1.88753,1.88759,693200000.0
2006-08-14 20:54:00,1.88757,1.8876,1.88748,1.88748,314899999.0
2006-08-14 20:55:00,1.88747,1.8875,1.88736,1.88748,313400001.0
2006-08-14 20:56:00,1.88771,1.88784,1.88759,1.88774,500200003.0
2006-08-14 20:57:00,1.88776,1.88777,1.88763,1.88763,621699998.0
2006-08-14 20:58:00,1.8876,1.8876,1.88716,1.8872,198300002.0
2006-08-14 20:59:00,1.88714,1.88741,1.88711,1.88735,633900004.0
2006-08-14 21:00:00,1.88741,1.8875,1.88736,1.88737,414799999.0
2006-08-14 21:01:00,1.88733,1.8875,1.88727,1.88738,380999999.0
2006-08-14 21:02:00,1.88741,1.88757,1.88732,1.88757,129600000.0
2006-08-14 21:03:00,1.88753,1.88755,1.88737,1.88741,232699996.0
2006-08-14 21:04:00,1.88741,1.88753,1.88736,1.88749,164800000.0
2006-08-14 21:05:00,1.88744,1.88748,1.88736,1.88742,246799999.0
2006-08-14 21:06:00,1.88738,1.88743,1.88738,1.8874,146150000.0
2006-08-14 21:07:00,1.88743,1.88755,1.88742,1.88747,77500000.0
2006-08-14 21:08:00,1.88741,1.88746,1.88741,1.88743,25700000.0
2006-08-14 21:09:00,1.88735,1.88747,1.88734,1.88737,121699998.0
2006-08-14 21:10:00,1.88737,1.88737,1.88708,1.88708,154200004.0
2006-08-14 21:11:00,1.88703,1.88733,1.88703,1.88723,134900000.0
2006-08-14 21:12:00,1.88725,1.88732,1.8872,1.88721,118799998.0
2006-08-14 21:13:00,1.88717,1.88727,1.88717,1.88721,135200000.0
2006-08-14 21:14:00,1.88727,1.88742,1.88726,1.88737,371600007.0
2006-08-14 21:15:00,1.8875,1.88777,1.8875,1.88764,202099999.0
2006-08-14 21:16:00,1.88763,1.88784,1.88763,1.88784,80500000.0
2006-08-14 21:17:00,1.88785,1.88785,1.88776,1.88784,190999998.0
2006-08-14 21:18:00,1.8878,1.8878,1.88745,1.88745,70699999.0
2006-08-14 21:19:00,1.8874,1.88742,1.88723,1.8874,66800000.0
2006-08-14 21:20:00,1.88745,1.88754,1.88743,1.88754,347399999.0
2006-08-14 21:21:00,1.88756,1.88758,1.8875,1.88751,222300001.0
2006-08-14 21:22:00,1.88749,1.88756,1.88747,1.88747,140700002.0
2006-08-14 21:23:00,1.8875,1.8875,1.8875,1.8875,500000.0
2006-08-14 21:24:00,1.88745,1.88745,1.8874,1.88745,160300000.0
2006-08-14 21:25:00,1.88745,1.88745,1.8874,1.88743,230200000.0
2006-08-14 21:26:00,1.88744,1.88744,1.88741,1.88741,27000000.0
2006-08-14 21:27:00,1.8874,1.88745,1.88739,1.8874,84800000.0
2006-08-14 21:28:00,1.88743,1.88771,1.88743,1.88768,189099999.0
2006-08-14 21:29:00,1.88769,1.88772,1.88768,1.88769,48800000.0
2006-08-14 21:30:00,1.8877,1.8877,1.8877,1.8877,18800000.0
2006-08-14 21:31:00,1.88769,1.88778,1.88764,1.88765,78900000.0
2006-08-14 21:32:00,1.88777,1.88783,1.88764,1.88773,239599999.0
2006-08-14 21:33:00,1.8877,1.88775,1.88763,1.88768,314599998.0
2006-08-14 21:34:00,1.8877,1.88773,1.8876,1.8876,198100001.0
2006-08-14 21:35:00,1.88767,1.88773,1.88761,1.88761,68800000.0
2006-08-14 21:36:00,1.88763,1.8877,1.88761,1.88763,65200000.0
2006-08-14 21:37:00,1.88762,1.88773,1.88762,1.88768,190800002.0
2006-08-14 21:38:00,1.88764,1.88771,1.88762,1.88764,119800001.0
2006-08-14 21:39:00,1.88773,1.88773,1.8877,1.8877,22900000.0
2006-08-14 21:40:00,1.88767,1.88767,1.88759,1.8876,88300000.0
2006-08-14 21:41:00,1.8876,1.88767,1.88758,1.88762,213999998.0
2006-08-14 21:42:00,1.88763,1.88768,1.88762,1.88768,177299999.0
2006-08-14 21:43:00,1.88764,1.88764,1.88753,1.88753,53199999.0
2006-08-14 21:44:00,1.8875,1.88752,1.88747,1.88748,110300001.0
2006-08-14 21:45:00,1.88741,1.88743,1.88733,1.88743,113100001.0
2006-08-14 21:46:00,1.88745,1.88747,1.88745,1.88745,123599999.0
2006-08-14 21:47:00,1.88745,1.88748,1.88739,1.88742,153999999.0
2006-08-14 21:48:00,1.8874,1.88749,1.8874,1.88745,110499998.0
2006-08-14 21:49:00,1.88742,1.88756,1.88742,1.8875,104000000.0
2006-08-14 21:50:00,1.88742,1.88753,1.88742,1.88746,42400000.0
2006-08-14 21:51:00,1.88745,1.8875,1.88745,1.88745,201400001.0
2006-08-14 21:52:00,1.8875,1.88754,1.88745,1.88747,22700000.0
2006-08-14 21:53:00,1.88748,1.88751,1.88742,1.88742,92400000.0
2006-08-14 21:54:00,1.88743,1.88743,1.8873,1.8873,118100000.0
2006-08-14 21:55:00,1.88734,1.8875,1.88732,1.8874,199800000.0
2006-08-14 21:56:00,1.8874,1.88747,1.8874,1.88745,90200000.0
2006-08-14 21:57:00,1.88747,1.88752,1.88745,1.88745,117799997.0
2006-08-14 21:58:00,1.88745,1.88748,1.88742,1.88748,56400000.0
2006-08-14 21:59:00,1.8875,1.88756,1.88745,1.88745,423699998.0
2006-08-14 22:00:00,1.88749,1.88752,1.88736,1.88736,138199999.0
2006-08-14 22:01:00,1.88741,1.88744,1.88733,1.88733,123800000.0
2006-08-14 22:02:00,1.88735,1.88743,1.8873,1.88743,199500000.0
2006-08-14 22:03:00,1.88739,1.88739,1.88723,1.88723,106399999.0
2006-08-14 22:04:00,1.88717,1.88738,1.88717,1.88738,246599999.0
2006-08-14 22:05:00,1.8874,1.8874,1.88735,1.8874,90900001.0
2006-08-14 22:06:00,1.88738,1.8875,1.88735,1.88741,62500000.0
2006-08-14 22:07:00,1.88747,1.88747,1.88737,1.88738,77700000.0
2006-08-14 22:08:00,1.88741,1.88744,1.88734,1.88736,37200000.0
2006-08-14 22:09:00,1.88744,1.8875,1.88741,1.88744,57300000.0
2006-08-14 22:10:00,1.8874,1.88747,1.88739,1.88747,31500000.0
2006-08-14 22:11:00,1.8874,1.88747,1.88736,1.88743,49700001.0
2006-08-14 22:12:00,1.88744,1.88748,1.88737,1.88745,142600001.0
2006-08-14 22:13:00,1.88747,1.88747,1.88742,1.88742,47400000.0
2006-08-14 22:14:00,1.8874,1.8874,1.8874,1.8874,75100000.0
2006-08-14 22:15:00,1.88745,1.88745,1.88728,1.88735,241199999.0
2006-08-14 22:16:00,1.88735,1.88745,1.88729,1.88732,365300001.0
2006-08-14 22:17:00,1.8873,1.88735,1.8872,1.88735,44199999.0
2006-08-14 22:18:00,1.88735,1.88735,1.88725,1.88725,49600000.0
2006-08-14 22:19:00,1.88722,1.88732,1.88719,1.88732,42400000.0
2006-08-14 22:20:00,1.88735,1.8874,1.88732,1.88732,77000003.0
2006-08-14 22:21:00,1.88732,1.88734,1.88725,1.88734,105450000.0
2006-08-14 22:22:00,1.88735,1.88745,1.88735,1.88735,60500001.0
2006-08-14 22:23:00,1.88734,1.8874,1.88715,1.88718,143599999.0
2006-08-14 22:24:00,1.88719,1.88729,1.88716,1.88718,103800000.0
2006-08-14 22:25:00,1.88718,1.8872,1.88715,1.88718,111000002.0
2006-08-14 22:26:00,1.88715,1.88715,1.88694,1.88694,32900000.0
2006-08-14 22:27:00,1.88689,1.88697,1.88686,1.88692,60900001.0
2006-08-14 22:28:00,1.88696,1.88696,1.88677,1.88688,121899998.0
2006-08-14 22:29:00,1.88689,1.88692,1.88677,1.8868,175699999.0
2006-08-14 22:30:00,1.88682,1.88686,1.88678,1.88678,87100002.0
2006-08-14 22:31:00,1.88685,1.88689,1.88679,1.8868,66200000.0
2006-08-14 22:32:00,1.8868,1.88685,1.8868,1.8868,224299999.0
2006-08-14 22:33:00,1.88678,1.88678,1.8867,1.88671,69399999.0
2006-08-14 22:34:00,1.88669,1.88673,1.88659,1.8866,153300001.0
2006-08-14 22:35:00,1.88664,1.88675,1.88664,1.88675,54600001.0
2006-08-14 22:36:00,1.8868,1.88689,1.88676,1.88676,81799998.0
2006-08-14 22:37:00,1.88682,1.88682,1.88671,1.88671,51400000.0
2006-08-14 22:38:00,1.88663,1.88675,1.88662,1.88675,30200000.0
2006-08-14 22:39:00,1.88679,1.88679,1.88672,1.88672,60600001.0
2006-08-14 22:40:00,1.8867,1.8867,1.88667,1.8867,92900000.0
2006-08-14 22:41:00,1.8867,1.88677,1.8867,1.88677,87000000.0
2006-08-14 22:42:00,1.8867,1.88683,1.88666,1.88683,42500000.0
2006-08-14 22:43:00,1.88675,1.88675,1.88665,1.88667,84400000.0
2006-08-14 22:44:00,1.88673,1.8869,1.88673,1.88688,148600000.0
2006-08-14 22:45:00,1.88693,1.88695,1.8869,1.88695,45600000.0
2006-08-14 22:46:00,1.88693,1.88697,1.88689,1.88693,51300000.0
2006-08-14 22:47:00,1.8869,1.88698,1.8869,1.88698,97900000.0
2006-08-14 22:48:00,1.887,1.88705,1.88692,1.88692,49400001.0
2006-08-14 22:49:00,1.8869,1.8869,1.88683,1.88685,20200000.0
2006-08-14 22:50:00,1.88685,1.88695,1.88682,1.8869,111900003.0
2006-08-14 22:51:00,1.88682,1.88683,1.88682,1.88683,4500000.0
2006-08-14 22:52:00,1.88687,1.88687,1.88667,1.88667,32000000.0
2006-08-14 22:53:00,1.88666,1.88677,1.88648,1.88677,14600000.0
2006-08-14 22:54:00,1.88684,1.88687,1.8868,1.8868,62000000.0
2006-08-14 22:55:00,1.88686,1.88697,1.88686,1.88697,39899999.0
2006-08-14 22:56:00,1.88693,1.88693,1.8868,1.8868,57200001.0
2006-08-14 22:57:00,1.88686,1.88695,1.88671,1.88695,46100000.0
2006-08-14 22:58:00,1.8869,1.88707,1.8869,1.88707,76100000.0
2006-08-14 22:59:00,1.88705,1.8871,1.887,1.88705,89999999.0
2006-08-14 23:00:00,1.887,1.887,1.88685,1.88685,35100000.0
2006-08-14 23:01:00,1.88765,1.88769,1.8872,1.8874,53100000.0
2006-08-14 23:02:00,1.8875,1.8878,1.88742,1.88766,77400001.0
2006-08-14 23:03:00,1.8877,1.8877,1.88725,1.88738,74100001.0
2006-08-14 23:04:00,1.8874,1.88751,1.88731,1.88731,66299999.0
2006-08-14 23:05:00,1.8878,1.88797,1.88745,1.88745,120100001.0
2006-08-14 23:06:00,1.88749,1.88766,1.88722,1.88766,80100000.0
2006-08-14 23:07:00,1.88768,1.88781,1.88752,1.88765,64400000.0
2006-08-14 23:08:00,1.88777,1.88796,1.88766,1.88793,89699998.0
2006-08-14 23:09:00,1.888,1.88817,1.88779,1.88786,124499999.0
2006-08-14 23:10:00,1.88775,1.88795,1.88768,1.8878,107400000.0
2006-08-14 23:11:00,1.88795,1.88809,1.88785,1.88804,103400002.0
2006-08-14 23:12:00,1.8881,1.88826,1.88782,1.88784,71899999.0
2006-08-14 23:13:00,1.88808,1.88808,1.88761,1.88765,94999999.0
2006-08-14 23:14:00,1.88775,1.8881,1.88775,1.88804,121100002.0
2006-08-14 23:15:00,1.88795,1.88812,1.88775,1.88812,78099999.0
2006-08-14 23:16:00,1.888,1.888,1.88782,1.88797,94999996.0
2006-08-14 23:17:00,1.88783,1.88801,1.8878,1.88793,71700000.0
2006-08-14 23:18:00,1.88807,1.88809,1.88777,1.88783,72300000.0
2006-08-14 23:19:00,1.88789,1.88823,1.88789,1.88802,55400000.0
2006-08-14 23:20:00,1.88807,1.88821,1.88756,1.88782,92999998.0
2006-08-14 23:21:00,1.88758,1.88784,1.88755,1.88781,47699999.0
2006-08-14 23:22:00,1.88726,1.88779,1.88726,1.88779,34100001.0
2006-08-14 23:23:00,1.88773,1.8878,1.8877,1.8878,43900000.0
2006-08-14 23:24:00,1.8878,1.8878,1.88773,1.8878,52300000.0
2006-08-14 23:25:00,1.88776,1.88778,1.88767,1.88778,65200001.0
2006-08-14 23:26:00,1.88778,1.8878,1.88778,1.8878,11700000.0
2006-08-14 23:27:00,1.88783,1.88797,1.88783,1.88797,42799999.0
2006-08-14 23:28:00,1.88795,1.88795,1.88795,1.88795,6500000.0
2006-08-14 23:29:00,1.88805,1.88805,1.888,1.88802,118800001.0
2006-08-14 23:30:00,1.88803,1.88808,1.88797,1.88808,51000000.0
2006-08-14 23:31:00,1.88795,1.88813,1.88795,1.88811,71200000.0
2006-08-14 23:32:00,1.88814,1.88863,1.88814,1.88863,65500000.0
2006-08-14 23:33:00,1.88872,1.88878,1.88863,1.88878,110299997.0
2006-08-14 23:34:00,1.88875,1.88875,1.88854,1.88854,91299997.0
2006-08-14 23:35:00,1.8886,1.88872,1.8886,1.88872,13500000.0
2006-08-14 23:36:00,1.8887,1.8887,1.8887,1.8887,900000.0
2006-08-14 23:37:00,1.8887,1.8887,1.8887,1.8887,6000000.0
2006-08-14 23:38:00,1.88857,1.88858,1.88828,1.88828,54700000.0
2006-08-14 23:39:00,1.8882,1.8882,1.8882,1.8882,5600000.0
2006-08-14 23:40:00,1.88811,1.88824,1.88811,1.88824,45100000.0
2006-08-14 23:41:00,1.88822,1.88822,1.88812,1.88812,61599999.0
2006-08-14 23:42:00,1.88813,1.88817,1.88813,1.88817,23700001.0
2006-08-14 23:43:00,1.88805,1.88814,1.88805,1.88812,55400000.0
2006-08-14 23:44:00,1.88807,1.88813,1.88807,1.88813,20400000.0
2006-08-14 23:45:00,1.88815,1.88817,1.888,1.88817,21000000.0
2006-08-14 23:46:00,1.88815,1.88849,1.88815,1.88849,20700000.0
2006-08-14 23:47:00,1.88855,1.88855,1.8885,1.8885,36500000.0
2006-08-14 23:48:00,1.88856,1.88867,1.88856,1.88858,42699999.0
2006-08-14 23:49:00,1.88854,1.88861,1.88851,1.88852,53300000.0
2006-08-14 23:50:00,1.88857,1.88858,1.88845,1.88845,53500001.0
2006-08-14 23:51:00,1.88839,1.88843,1.88839,1.88843,27699999.0
2006-08-14 23:52:00,1.88852,1.88853,1.88844,1.88848,27300000.0
2006-08-14 23:53:00,1.88845,1.88853,1.88843,1.88843,69200000.0
2006-08-14 23:54:00,1.88847,1.88847,1.88838,1.88838,16700000.0
2006-08-14 23:55:00,1.88845,1.88845,1.88845,1.88845,11500000.0
2006-08-14 23:56:00,1.88845,1.8885,1.88845,1.8885,23500001.0
2006-08-14 23:57:00,1.88843,1.88843,1.88842,1.88842,14900000.0
2006-08-14 23:58:00,1.88835,1.88854,1.88823,1.88853,52900000.0
2006-08-14 23:59:00,1.88869,1.88874,1.88868,1.88872,47099999.0
2006-08-15 00:00:00,1.88864,1.88864,1.88864,1.88864,19400000.0
2006-08-15 00:01:00,1.88858,1.88858,1.88857,1.88857,1000000.0
2006-08-15 00:02:00,1.88857,1.88858,1.88857,1.88858,14000000.0
2006-08-15 00:03:00,1.88861,1.88881,1.8886,1.88881,76199999.0
2006-08-15 00:04:00,1.88879,1.88886,1.88879,1.88886,13500000.0
2006-08-15 00:05:00,1.8889,1.88894,1.88889,1.88889,15800000.0
2006-08-15 00:06:00,1.88894,1.88923,1.88894,1.88919,38100001.0
2006-08-15 00:07:00,1.88913,1.88921,1.88913,1.88915,38700000.0
2006-08-15 00:08:00,1.88922,1.88922,1.88913,1.88913,14300000.0
2006-08-15 00:09:00,1.88911,1.88911,1.88896,1.88896,45400000.0
2006-08-15 00:10:00,1.88898,1.88902,1.88898,1.88902,12400000.0
2006-08-15 00:11:00,1.88912,1.88912,1.88873,1.88873,37200000.0
2006-08-15 00:12:00,1.88869,1.88881,1.88868,1.88875,44500000.0
2006-08-15 00:13:00,1.88868,1.88877,1.88868,1.88871,45600000.0
2006-08-15 00:14:00,1.88874,1.88881,1.88874,1.8888,53300001.0
2006-08-15 00:15:00,1.88881,1.88881,1.88865,1.88865,50400000.0
2006-08-15 00:16:00,1.88877,1.8889,1.88876,1.8889,87599999.0
2006-08-15 00:17:00,1.88873,1.88885,1.88872,1.88872,59500000.0
2006-08-15 00:18:00,1.88866,1.88866,1.88859,1.88859,45899998.0
2006-08-15 00:19:00,1.88848,1.88848,1.88837,1.8884,34399999.0
2006-08-15 00:20:00,1.88836,1.88846,1.88836,1.88845,30900000.0
2006-08-15 00:21:00,1.88843,1.8885,1.88843,1.8885,55100000.0
2006-08-15 00:22:00,1.88847,1.88855,1.88847,1.88855,37300000.0
2006-08-15 00:23:00,1.88855,1.88855,1.88846,1.88853,75500000.0
2006-08-15 00:24:00,1.88848,1.88855,1.88848,1.88848,17400000.0
2006-08-15 00:25:00,1.88835,1.88843,1.8882,1.8882,36500000.0
2006-08-15 00:26:00,1.88829,1.88834,1.88826,1.88826,102800000.0
2006-08-15 00:27:00,1.88815,1.88827,1.88815,1.88826,37300000.0
2006-08-15 00:28:00,1.88837,1.88837,1.88822,1.8883,45800000.0
2006-08-15 00:29:00,1.88823,1.88832,1.88811,1.8883,94200001.0
2006-08-15 00:30:00,1.88832,1.88832,1.88828,1.88828,8300000.0
2006-08-15 00:31:00,1.88835,1.88835,1.88835,1.88835,22700001.0
2006-08-15 00:32:00,1.88833,1.88834,1.88825,1.88827,42000000.0
2006-08-15 00:33:00,1.88835,1.88835,1.88835,1.88835,20600000.0
2006-08-15 00:34:00,1.88835,1.88835,1.88832,1.88832,19200001.0
2006-08-15 00:35:00,1.88832,1.88832,1.8883,1.8883,12900000.0
2006-08-15 00:36:00,1.88826,1.88831,1.88818,1.88827,72300001.0
2006-08-15 00:37:00,1.88817,1.88817,1.88794,1.88807,54400001.0
2006-08-15 00:38:00,1.888,1.888,1.88797,1.88797,3100000.0
2006-08-15 00:39:00,1.88807,1.88809,1.888,1.888,38900000.0
2006-08-15 00:40:00,1.88801,1.88811,1.88796,1.88802,49500000.0
2006-08-15 00:41:00,1.88803,1.8881,1.88802,1.8881,33800000.0
2006-08-15 00:42:00,1.88805,1.8881,1.88797,1.88805,58200000.0
2006-08-15 00:43:00,1.88808,1.88808,1.88796,1.88803,44200000.0
2006-08-15 00:44:00,1.88807,1.8881,1.88802,1.88805,61900001.0
2006-08-15 00:45:00,1.88803,1.88809,1.888,1.88809,54699999.0
2006-08-15 00:46:00,1.88805,1.88814,1.88798,1.88807,129600001.0
2006-08-15 00:47:00,1.88805,1.8881,1.88802,1.88807,101399998.0
2006-08-15 00:48:00,1.88805,1.88807,1.888,1.88807,58400000.0
2006-08-15 00:49:00,1.88812,1.8882,1.88811,1.88818,72800000.0
2006-08-15 00:50:00,1.88813,1.88813,1.88807,1.88807,33300000.0
2006-08-15 00:51:00,1.8881,1.8881,1.8881,1.8881,7600000.0
2006-08-15 00:52:00,1.8881,1.8881,1.88805,1.8881,29500000.0
2006-08-15 00:53:00,1.88802,1.88805,1.88795,1.88795,35600000.0
2006-08-15 00:54:00,1.88792,1.88792,1.88782,1.88782,8000000.0
2006-08-15 00:55:00,1.8877,1.88775,1.8877,1.88772,69100002.0
2006-08-15 00:56:00,1.88768,1.88769,1.88758,1.88768,56100000.0
2006-08-15 00:57:00,1.88775,1.88781,1.88763,1.8878,35800000.0
2006-08-15 00:58:00,1.88788,1.88817,1.88788,1.88795,89100001.0
2006-08-15 00:59:00,1.88795,1.88797,1.88782,1.8879,42000000.0
2006-08-15 01:00:00,1.8879,1.88798,1.8879,1.88798,22600001.0
2006-08-15 01:01:00,1.88803,1.8882,1.88803,1.8882,29500000.0
2006-08-15 01:02:00,1.8882,1.88831,1.88817,1.88817,31999999.0
2006-08-15 01:03:00,1.88825,1.88825,1.88815,1.88825,38300000.0
2006-08-15 01:04:00,1.88822,1.88825,1.88817,1.88818,59400001.0
2006-08-15 01:05:00,1.88825,1.88825,1.88815,1.8882,115900000.0
2006-08-15 01:06:00,1.8882,1.88825,1.8882,1.8882,27600000.0
2006-08-15 01:07:00,1.8882,1.88825,1.8882,1.8882,95599999.0
2006-08-15 01:08:00,1.8882,1.88825,1.8882,1.88825,28699999.0
2006-08-15 01:09:00,1.8882,1.88825,1.8882,1.88825,49100000.0
2006-08-15 01:10:00,1.88823,1.88823,1.88815,1.88816,51500000.0
2006-08-15 01:11:00,1.88827,1.88831,1.88815,1.88815,73600001.0
2006-08-15 01:12:00,1.88804,1.88815,1.88804,1.88808,39000000.0
2006-08-15 01:13:00,1.88803,1.88806,1.88803,1.88806,20900000.0
2006-08-15 01:14:00,1.88804,1.88811,1.88804,1.88807,34300000.0
2006-08-15 01:15:00,1.888,1.88805,1.88792,1.88805,72799999.0
2006-08-15 01:16:00,1.88805,1.88805,1.888,1.888,63799999.0
2006-08-15 01:17:00,1.888,1.88805,1.88795,1.888,30200001.0
2006-08-15 01:18:00,1.88805,1.88805,1.888,1.88805,38799999.0
2006-08-15 01:19:00,1.888,1.88803,1.888,1.88803,14700000.0
2006-08-15 01:20:00,1.88812,1.88816,1.88807,1.88807,26600000.0
2006-08-15 01:21:00,1.88807,1.88827,1.88807,1.88819,85000000.0
2006-08-15 01:22:00,1.88816,1.8883,1.88812,1.88818,71000000.0
2006-08-15 01:23:00,1.88809,1.88818,1.88807,1.88807,80899999.0
2006-08-15 01:24:00,1.88802,1.88804,1.88795,1.88795,15400000.0
2006-08-15 01:25:00,1.88801,1.88812,1.888,1.888,71800000.0
2006-08-15 01:26:00,1.888,1.888,1.88795,1.888,32800000.0
2006-08-15 01:27:00,1.88795,1.88802,1.88795,1.88802,63600000.0
2006-08-15 01:28:00,1.88799,1.88808,1.88795,1.88795,52800000.0
2006-08-15 01:29:00,1.8881,1.8881,1.88802,1.88805,39800000.0
2006-08-15 01:30:00,1.88812,1.88813,1.88806,1.88806,57100002.0
2006-08-15 01:31:00,1.88821,1.88836,1.88802,1.88802,32400000.0
2006-08-15 01:32:00,1.88797,1.88805,1.88797,1.88805,17900000.0
2006-08-15 01:33:00,1.88805,1.88808,1.88798,1.88805,48200000.0
2006-08-15 01:34:00,1.88805,1.88807,1.88797,1.88807,73899999.0
2006-08-15 01:35:00,1.888,1.888,1.888,1.888,23000000.0
2006-08-15 01:36:00,1.88809,1.88821,1.88809,1.88821,26000000.0
2006-08-15 01:37:00,1.88825,1.88825,1.88818,1.88823,52550000.0
2006-08-15 01:38:00,1.88816,1.88821,1.88814,1.88821,48400000.0
2006-08-15 01:39:00,1.88835,1.88839,1.88835,1.88838,17400000.0
2006-08-15 01:40:00,1.88836,1.88836,1.88836,1.88836,59000000.0
2006-08-15 01:41:00,1.88845,1.88845,1.8883,1.88839,61000000.0
2006-08-15 01:42:00,1.8884,1.88845,1.88835,1.8884,90899998.0
2006-08-15 01:43:00,1.88845,1.8886,1.88845,1.8886,18700000.0
2006-08-15 01:44:00,1.88852,1.88852,1.88851,1.88851,12700000.0
2006-08-15 01:45:00,1.88851,1.88851,1.88842,1.88842,47499999.0
2006-08-15 01:46:00,1.88843,1.88849,1.88834,1.88834,63499999.0
2006-08-15 01:47:00,1.88835,1.88835,1.8883,1.8883,10800000.0
2006-08-15 01:48:00,1.8883,1.88832,1.88822,1.88832,28800000.0
2006-08-15 01:49:00,1.88825,1.88825,1.88825,1.88825,38500001.0
2006-08-15 01:50:00,1.88827,1.88836,1.88826,1.8883,85799999.0
2006-08-15 01:51:00,1.8883,1.88835,1.88827,1.88835,83000000.0
2006-08-15 01:52:00,1.88835,1.8884,1.88833,1.88835,149299997.0
2006-08-15 01:53:00,1.88833,1.88837,1.88833,1.88837,15400000.0
2006-08-15 01:54:00,1.88825,1.88835,1.88825,1.8883,36300000.0
2006-08-15 01:55:00,1.88828,1.88832,1.88826,1.88826,22900000.0
2006-08-15 01:56:00,1.88832,1.88832,1.88813,1.8882,83100000.0
2006-08-15 01:57:00,1.8882,1.8882,1.88817,1.88817,63600001.0
2006-08-15 01:58:00,1.88823,1.88832,1.88794,1.88826,82899999.0
2006-08-15 01:59:00,1.88826,1.88829,1.88826,1.88829,28400000.0
2006-08-15 02:00:00,1.88834,1.88843,1.88834,1.88843,34200000.0
2006-08-15 02:01:00,1.88842,1.88857,1.88842,1.88857,34600000.0
2006-08-15 02:02:00,1.88862,1.88868,1.88856,1.88862,100100001.0
2006-08-15 02:03:00,1.88853,1.88853,1.88844,1.8885,72299999.0
2006-08-15 02:04:00,1.8884,1.88847,1.88832,1.8884,41900000.0
2006-08-15 02:05:00,1.88832,1.88838,1.88832,1.88832,88400002.0
2006-08-15 02:06:00,1.88837,1.88837,1.88826,1.8883,87400001.0
2006-08-15 02:07:00,1.88833,1.8885,1.88833,1.8885,39400000.0
2006-08-15 02:08:00,1.88846,1.88846,1.88834,1.88838,36100000.0
2006-08-15 02:09:00,1.88838,1.88841,1.88824,1.88841,63200001.0
2006-08-15 02:10:00,1.88852,1.88858,1.88847,1.8885,70600000.0
2006-08-15 02:11:00,1.88858,1.88858,1.88845,1.88855,58300000.0
2006-08-15 02:12:00,1.88853,1.88861,1.8885,1.8885,31100000.0
2006-08-15 02:13:00,1.88856,1.88877,1.88848,1.88877,51900000.0
2006-08-15 02:14:00,1.8889,1.8889,1.88885,1.88885,56299999.0
2006-08-15 02:15:00,1.88886,1.88915,1.88874,1.88915,74499999.0
2006-08-15 02:16:00,1.88929,1.88932,1.88923,1.88932,41399999.0
2006-08-15 02:17:00,1.88938,1.88949,1.88935,1.88942,54200000.0
2006-08-15 02:18:00,1.88939,1.88944,1.88932,1.88944,92000001.0
2006-08-15 02:19:00,1.88937,1.88968,1.88937,1.88968,87000000.0
2006-08-15 02:20:00,1.88968,1.88991,1.88953,1.88991,53800001.0
2006-08-15 02:21:00,1.88998,1.89014,1.88988,1.89012,123299998.0
2006-08-15 02:22:00,1.89004,1.89007,1.88998,1.88998,108399998.0
2006-08-15 02:23:00,1.89005,1.89038,1.89005,1.89038,36299999.0
2006-08-15 02:24:00,1.89045,1.89048,1.89044,1.89047,22300000.0
2006-08-15 02:25:00,1.89054,1.89054,1.89026,1.8905,77500000.0
2006-08-15 02:26:00,1.89038,1.89038,1.89009,1.89014,75100001.0
2006-08-15 02:27:00,1.89007,1.89015,1.89006,1.89009,104100000.0
2006-08-15 02:28:00,1.88995,1.89008,1.88993,1.89008,52100001.0
2006-08-15 02:29:00,1.89015,1.89018,1.89003,1.89015,139699999.0
2006-08-15 02:30:00,1.8901,1.89015,1.89007,1.8901,21300000.0
2006-08-15 02:31:00,1.89005,1.89009,1.88982,1.89008,79899997.0
2006-08-15 02:32:00,1.89,1.89005,1.89,1.89,49900000.0
2006-08-15 02:33:00,1.89,1.89,1.88978,1.88988,39000001.0
2006-08-15 02:34:00,1.88987,1.88996,1.88987,1.88993,54900000.0
2006-08-15 02:35:00,1.88993,1.88998,1.88993,1.88998,10400000.0
2006-08-15 02:36:00,1.89003,1.89014,1.89003,1.8901,66999998.0
2006-08-15 02:37:00,1.89016,1.89016,1.89012,1.89012,6700000.0
2006-08-15 02:38:00,1.89001,1.89013,1.89001,1.89013,80400000.0
2006-08-15 02:39:00,1.89016,1.8902,1.89009,1.8902,63299998.0
2006-08-15 02:40:00,1.89015,1.89015,1.89015,1.89015,65000001.0
2006-08-15 02:41:00,1.89015,1.8902,1.89015,1.89015,117500001.0
2006-08-15 02:42:00,1.89017,1.8902,1.89012,1.8902,45900000.0
2006-08-15 02:43:00,1.8902,1.89033,1.8902,1.89022,76700000.0
2006-08-15 02:44:00,1.89016,1.89032,1.89012,1.89032,98499998.0
2006-08-15 02:45:00,1.89025,1.89025,1.89004,1.89004,34700000.0
2006-08-15 02:46:00,1.89004,1.89007,1.88995,1.88999,47700000.0
2006-08-15 02:47:00,1.88993,1.88997,1.88991,1.88995,65200000.0
2006-08-15 02:48:00,1.88993,1.89003,1.88993,1.89002,43600000.0
2006-08-15 02:49:00,1.89004,1.89007,1.89,1.89,32200000.0
2006-08-15 02:50:00,1.89,1.89005,1.89,1.89005,15900000.0
2006-08-15 02:51:00,1.88996,1.89002,1.88993,1.88998,61900000.0
2006-08-15 02:52:00,1.88988,1.88988,1.88979,1.88983,70300001.0
2006-08-15 02:53:00,1.88976,1.88976,1.88966,1.88968,18900000.0
2006-08-15 02:54:00,1.88956,1.88956,1.88911,1.88911,39700001.0
2006-08-15 02:55:00,1.88907,1.88919,1.88907,1.88913,87500001.0
2006-08-15 02:56:00,1.88915,1.88917,1.88902,1.88917,88300001.0
2006-08-15 02:57:00,1.8892,1.8892,1.88895,1.88895,69300001.0
2006-08-15 02:58:00,1.88902,1.88905,1.88895,1.88895,153399998.0
2006-08-15 02:59:00,1.88906,1.88906,1.88899,1.88899,17100000.0
2006-08-15 03:00:00,1.8891,1.88913,1.88901,1.88901,70700000.0
2006-08-15 03:01:00,1.88904,1.88913,1.88904,1.88909,44800000.0
2006-08-15 03:02:00,1.88905,1.88915,1.88905,1.8891,22100000.0
2006-08-15 03:03:00,1.8892,1.88932,1.8892,1.88931,80099999.0
2006-08-15 03:04:00,1.88935,1.88935,1.88917,1.88928,29900000.0
2006-08-15 03:05:00,1.88924,1.88932,1.88923,1.88923,34400000.0
2006-08-15 03:06:00,1.88917,1.8893,1.88917,1.88922,73100000.0
2006-08-15 03:07:00,1.88929,1.88984,1.88929,1.8898,59600000.0
2006-08-15 03:08:00,1.88969,1.88969,1.88959,1.88962,17300000.0
2006-08-15 03:09:00,1.88954,1.88954,1.88943,1.88951,61999999.0
2006-08-15 03:10:00,1.88947,1.88947,1.88932,1.88932,41100000.0
2006-08-15 03:11:00,1.88935,1.88935,1.8893,1.8893,22800001.0
2006-08-15 03:12:00,1.88938,1.88938,1.88925,1.8893,32800000.0
2006-08-15 03:13:00,1.88935,1.88963,1.88928,1.88963,63300000.0
2006-08-15 03:14:00,1.88964,1.88964,1.88925,1.8894,28500000.0
2006-08-15 03:15:00,1.88949,1.88949,1.88937,1.88944,64800000.0
2006-08-15 03:16:00,1.88944,1.88956,1.88933,1.88933,38900000.0
2006-08-15 03:17:00,1.88921,1.88932,1.88921,1.88928,40000000.0
2006-08-15 03:18:00,1.8892,1.88925,1.88917,1.88922,53800001.0
2006-08-15 03:19:00,1.88913,1.88913,1.88897,1.88901,65900001.0
2006-08-15 03:20:00,1.88901,1.88901,1.88892,1.88897,46700000.0
2006-08-15 03:21:00,1.88898,1.88898,1.88897,1.88897,8400000.0
2006-08-15 03:22:00,1.88895,1.889,1.8889,1.8889,54400001.0
2006-08-15 03:23:00,1.8889,1.8889,1.88887,1.88887,15600000.0
2006-08-15 03:24:00,1.88898,1.88908,1.88891,1.88891,51100000.0
2006-08-15 03:25:00,1.88906,1.88916,1.88904,1.88904,61500000.0
2006-08-15 03:26:00,1.88898,1.88911,1.88898,1.88902,124499999.0
2006-08-15 03:27:00,1.88898,1.88898,1.88897,1.88897,35500000.0
2006-08-15 03:28:00,1.88902,1.88902,1.88896,1.88896,4900000.0
2006-08-15 03:29:00,1.88905,1.88905,1.889,1.889,27000000.0
2006-08-15 03:30:00,1.88903,1.88903,1.88897,1.88897,8300000.0
2006-08-15 03:31:00,1.88897,1.889,1.88897,1.889,7600000.0
2006-08-15 03:32:00,1.889,1.889,1.88892,1.889,49100000.0
2006-08-15 03:33:00,1.88893,1.88893,1.88893,1.88893,15200000.0
2006-08-15 03:34:00,1.88895,1.88895,1.8889,1.8889,31499999.0
2006-08-15 03:35:00,1.88895,1.88901,1.88895,1.88899,36700000.0
2006-08-15 03:36:00,1.88895,1.88908,1.88894,1.88894,34500000.0
2006-08-15 03:37:00,1.88899,1.88904,1.88861,1.88861,34900000.0
2006-08-15 03:38:00,1.88835,1.88835,1.888,1.888,77900000.0
2006-08-15 03:39:00,1.88804,1.88828,1.88804,1.88826,56300000.0
2006-08-15 03:40:00,1.88828,1.88845,1.88818,1.88845,70299999.0
2006-08-15 03:41:00,1.8884,1.88847,1.88838,1.88838,53700001.0
2006-08-15 03:42:00,1.8882,1.88824,1.88788,1.88788,46600001.0
2006-08-15 03:43:00,1.88781,1.88784,1.88701,1.88701,128000000.0
2006-08-15 03:44:00,1.88699,1.88716,1.88699,1.88711,56200000.0
2006-08-15 03:45:00,1.88714,1.88729,1.88714,1.88717,73900002.0
2006-08-15 03:46:00,1.88698,1.88706,1.88691,1.887,22500000.0
2006-08-15 03:47:00,1.8871,1.88715,1.88704,1.88713,52400000.0
2006-08-15 03:48:00,1.88711,1.88714,1.88699,1.88714,104199998.0
2006-08-15 03:49:00,1.8872,1.8873,1.8872,1.8873,31200001.0
2006-08-15 03:50:00,1.88688,1.88688,1.88589,1.88589,42900000.0
2006-08-15 03:51:00,1.88613,1.88636,1.88612,1.88636,79199998.0
2006-08-15 03:52:00,1.88668,1.88711,1.88668,1.8869,44500000.0
2006-08-15 03:53:00,1.8869,1.88703,1.88687,1.88703,67100000.0
2006-08-15 03:54:00,1.88715,1.88788,1.88715,1.88788,35300000.0
2006-08-15 03:55:00,1.88796,1.88796,1.88777,1.88783,91000000.0
2006-08-15 03:56:00,1.88788,1.88801,1.88775,1.88791,57400000.0
2006-08-15 03:57:00,1.88793,1.88803,1.88793,1.88803,89000002.0
2006-08-15 03:58:00,1.88805,1.88814,1.88802,1.8881,35100000.0
2006-08-15 03:59:00,1.88804,1.8885,1.88801,1.8885,70899999.0
2006-08-15 04:00:00,1.88844,1.88844,1.88828,1.88838,32000000.0
2006-08-15 04:01:00,1.88842,1.88856,1.88842,1.88845,19500000.0
2006-08-15 04:02:00,1.88848,1.88849,1.88841,1.88845,78199999.0
2006-08-15 04:03:00,1.8884,1.8884,1.88832,1.88837,22700000.0
2006-08-15 04:04:00,1.88854,1.88905,1.88854,1.88898,33900000.0
2006-08-15 04:05:00,1.88899,1.88909,1.88897,1.88908,50900000.0
2006-08-15 04:06:00,1.88891,1.88892,1.88882,1.88888,58270000.0
2006-08-15 04:07:00,1.8889,1.88898,1.88883,1.88889,132500000.0
2006-08-15 04:08:00,1.88919,1.88988,1.88919,1.88967,50600000.0
2006-08-15 04:09:00,1.88969,1.88979,1.88955,1.88964,78499999.0
2006-08-15 04:10:00,1.88982,1.88993,1.88977,1.8899,104799999.0
2006-08-15 04:11:00,1.88992,1.88992,1.88974,1.88974,34200000.0
2006-08-15 04:12:00,1.88973,1.88978,1.8897,1.8897,35300000.0
2006-08-15 04:13:00,1.88971,1.88971,1.88951,1.88951,80400000.0
2006-08-15 04:14:00,1.88953,1.88953,1.88935,1.88935,58000000.0
2006-08-15 04:15:00,1.88943,1.88945,1.88932,1.88932,54950001.0
2006-08-15 04:16:00,1.8893,1.88937,1.88929,1.8893,81100000.0
2006-08-15 04:17:00,1.88922,1.88922,1.88921,1.88921,9200000.0
2006-08-15 04:18:00,1.88919,1.8892,1.88916,1.88916,47300000.0
2006-08-15 04:19:00,1.88912,1.88918,1.88909,1.88918,51949999.0
2006-08-15 04:20:00,1.88906,1.88919,1.88906,1.8891,28900000.0
2006-08-15 04:21:00,1.88915,1.88916,1.88907,1.88907,70300000.0
2006-08-15 04:22:00,1.88896,1.88907,1.88893,1.88907,62400001.0
2006-08-15 04:23:00,1.88903,1.8891,1.88903,1.88905,46300000.0
2006-08-15 04:24:00,1.88908,1.88915,1.88893,1.88893,71500000.0
2006-08-15 04:25:00,1.8889,1.8889,1.8889,1.8889,3700000.0
2006-08-15 04:26:00,1.88895,1.88895,1.88885,1.8889,55200000.0
2006-08-15 04:27:00,1.88897,1.88903,1.8889,1.88903,103399997.0
2006-08-15 04:28:00,1.889,1.8891,1.88897,1.88906,113300001.0
2006-08-15 04:29:00,1.88911,1.88944,1.88911,1.88936,53200000.0
2006-08-15 04:30:00,1.88928,1.88949,1.88927,1.88946,131600001.0
2006-08-15 04:31:00,1.88951,1.88951,1.88929,1.88935,58900000.0
2006-08-15 04:32:00,1.88931,1.88931,1.88914,1.8892,31200000.0
2006-08-15 04:33:00,1.88926,1.88929,1.88901,1.88901,76199999.0
2006-08-15 04:34:00,1.88914,1.88916,1.88914,1.88916,18800000.0
2006-08-15 04:35:00,1.8892,1.88939,1.8892,1.88937,41500000.0
2006-08-15 04:36:00,1.88928,1.88934,1.88924,1.88934,51799999.0
2006-08-15 04:37:00,1.88935,1.88935,1.88925,1.8893,53400000.0
2006-08-15 04:38:00,1.88926,1.88933,1.88923,1.88933,48600000.0
2006-08-15 04:39:00,1.88928,1.88928,1.88917,1.88917,10800000.0
2006-08-15 04:40:00,1.88915,1.88929,1.88915,1.8892,97599999.0
2006-08-15 04:41:00,1.88917,1.88928,1.88913,1.88919,72100000.0
2006-08-15 04:42:00,1.8892,1.88925,1.88918,1.88918,49000000.0
2006-08-15 04:43:00,1.88918,1.88932,1.88918,1.88932,68899999.0
2006-08-15 04:44:00,1.8893,1.88935,1.88925,1.88925,50600001.0
2006-08-15 04:45:00,1.8893,1.8893,1.88925,1.88925,11200000.0
2006-08-15 04:46:00,1.88933,1.88933,1.88927,1.88927,18900000.0
2006-08-15 04:47:00,1.88931,1.88934,1.88927,1.8893,91800000.0
2006-08-15 04:48:00,1.88933,1.88933,1.88923,1.8893,60800000.0
2006-08-15 04:49:00,1.8892,1.88929,1.88919,1.88929,81399999.0
2006-08-15 04:50:00,1.88924,1.88933,1.88921,1.88933,55800001.0
2006-08-15 04:51:00,1.88927,1.88931,1.88921,1.88921,33099999.0
2006-08-15 04:52:00,1.88928,1.88932,1.88928,1.88932,13300000.0
2006-08-15 04:53:00,1.88928,1.8893,1.88928,1.8893,12800000.0
2006-08-15 04:54:00,1.88937,1.88939,1.88931,1.88931,29400000.0
2006-08-15 04:55:00,1.8892,1.88937,1.8892,1.88937,20600000.0
2006-08-15 04:56:00,1.88935,1.88935,1.88935,1.88935,8400000.0
2006-08-15 04:57:00,1.88938,1.88946,1.88937,1.88942,50200001.0
2006-08-15 04:58:00,1.8893,1.88943,1.8893,1.88935,74500000.0
2006-08-15 04:59:00,1.88938,1.88938,1.88938,1.88938,20299999.0
2006-08-15 05:00:00,1.8894,1.8894,1.88935,1.88935,27300000.0
2006-08-15 05:01:00,1.8893,1.8893,1.8893,1.8893,6800000.0
2006-08-15 05:02:00,1.88933,1.88933,1.88933,1.88933,2400000.0
2006-08-15 05:03:00,1.88935,1.88938,1.8893,1.88935,46499999.0
2006-08-15 05:04:00,1.88935,1.88935,1.88935,1.88935,400000.0
2006-08-15 05:05:00,1.8894,1.8894,1.8894,1.8894,1100000.0
2006-08-15 05:06:00,1.88932,1.8894,1.88932,1.88935,33599999.0
2006-08-15 05:07:00,1.88935,1.88938,1.88928,1.88935,50400002.0
2006-08-15 05:08:00,1.88935,1.88935,1.88935,1.88935,22300000.0
2006-08-15 05:09:00,1.88938,1.8894,1.88935,1.88935,40000000.0
2006-08-15 05:10:00,1.88942,1.88943,1.88935,1.88935,47300000.0
2006-08-15 05:11:00,1.8894,1.8894,1.8894,1.8894,4500000.0
2006-08-15 05:12:00,1.88943,1.88943,1.88942,1.88942,11600000.0
2006-08-15 05:13:00,1.88935,1.8894,1.88935,1.88935,44400002.0
2006-08-15 05:14:00,1.88933,1.88951,1.88933,1.8895,101300000.0
2006-08-15 05:15:00,1.88958,1.88969,1.88958,1.88968,23200000.0
2006-08-15 05:16:00,1.88966,1.88983,1.88962,1.88983,26400000.0
2006-08-15 05:17:00,1.88993,1.88993,1.88977,1.88977,19200000.0
2006-08-15 05:18:00,1.88973,1.89008,1.88971,1.89008,68100000.0
2006-08-15 05:19:00,1.88998,1.89097,1.88998,1.89097,52100001.0
2006-08-15 05:20:00,1.89104,1.89111,1.89101,1.89101,57400000.0
2006-08-15 05:21:00,1.89095,1.89095,1.89084,1.89091,39000000.0
2006-08-15 05:22:00,1.89091,1.89091,1.89064,1.89064,64599999.0
2006-08-15 05:23:00,1.89065,1.8909,1.89065,1.8909,76900000.0
2006-08-15 05:24:00,1.8909,1.89101,1.8909,1.89101,13700000.0
2006-08-15 05:25:00,1.89105,1.8911,1.89105,1.8911,14000000.0
2006-08-15 05:26:00,1.89104,1.89104,1.8909,1.89094,55100000.0
2006-08-15 05:27:00,1.89097,1.891,1.89097,1.891,10300000.0
2006-08-15 05:28:00,1.89104,1.89111,1.89096,1.89096,63400001.0
2006-08-15 05:29:00,1.89095,1.89095,1.89088,1.8909,25600001.0
2006-08-15 05:30:00,1.8909,1.89095,1.8909,1.89095,28600000.0
2006-08-15 05:31:00,1.8909,1.8909,1.89085,1.89085,25700000.0
2006-08-15 05:32:00,1.8909,1.8909,1.89088,1.8909,24100000.0
2006-08-15 05:33:00,1.89092,1.89092,1.89085,1.8909,52400000.0
2006-08-15 05:34:00,1.89095,1.89105,1.89074,1.89105,95799999.0
2006-08-15 05:35:00,1.891,1.89105,1.891,1.89105,18400000.0
2006-08-15 05:36:00,1.891,1.89105,1.891,1.89105,29300000.0
2006-08-15 05:37:00,1.89099,1.89105,1.89093,1.89093,36000001.0
2006-08-15 05:38:00,1.89102,1.89102,1.89098,1.89098,4000000.0
2006-08-15 05:39:00,1.89095,1.89095,1.89092,1.89092,42999999.0
2006-08-15 05:40:00,1.89102,1.89103,1.89089,1.891,82700000.0
2006-08-15 05:41:00,1.89102,1.89112,1.89092,1.89092,35250000.0
2006-08-15 05:42:00,1.89095,1.89095,1.89081,1.89081,28500000.0
2006-08-15 05:43:00,1.89089,1.89095,1.89089,1.89089,26200000.0
2006-08-15 05:44:00,1.8909,1.8909,1.89083,1.89083,25600000.0
2006-08-15 05:45:00,1.89087,1.89087,1.89087,1.89087,25799999.0
2006-08-15 05:46:00,1.8908,1.89085,1.8908,1.89085,31799999.0
2006-08-15 05:47:00,1.89082,1.89095,1.89077,1.89095,39400000.0
2006-08-15 05:48:00,1.89084,1.89087,1.89055,1.89055,142999999.0
2006-08-15 05:49:00,1.89044,1.89053,1.89044,1.89048,13000000.0
2006-08-15 05:50:00,1.8904,1.8904,1.89016,1.89019,53000000.0
2006-08-15 05:51:00,1.89025,1.89032,1.89025,1.8903,11000000.0
2006-08-15 05:52:00,1.89025,1.8903,1.89025,1.8903,45199999.0
2006-08-15 05:53:00,1.89024,1.89031,1.89018,1.89027,51400000.0
2006-08-15 05:54:00,1.89018,1.89018,1.88957,1.88974,58599999.0
2006-08-15 05:55:00,1.8896,1.8896,1.88943,1.88948,30300000.0
2006-08-15 05:56:00,1.8895,1.88952,1.88946,1.88947,66600001.0
2006-08-15 05:57:00,1.88957,1.88977,1.88957,1.88975,24000000.0
2006-08-15 05:58:00,1.88977,1.88982,1.88968,1.88975,61200002.0
2006-08-15 05:59:00,1.88983,1.89026,1.88983,1.8901,45200000.0
2006-08-15 06:00:00,1.89017,1.89024,1.89012,1.8902,42900000.0
2006-08-15 06:01:00,1.89048,1.89088,1.89048,1.89087,81500000.0
2006-08-15 06:02:00,1.89077,1.89077,1.89043,1.8905,53900000.0
2006-08-15 06:03:00,1.89058,1.89058,1.89032,1.89039,35800000.0
2006-08-15 06:04:00,1.89034,1.89049,1.89034,1.89045,70800000.0
2006-08-15 06:05:00,1.89041,1.89041,1.89023,1.89023,32400000.0
2006-08-15 06:06:00,1.89015,1.89032,1.89013,1.8903,58100000.0
2006-08-15 06:07:00,1.89038,1.89047,1.89037,1.89037,33000000.0
2006-08-15 06:08:00,1.89035,1.8904,1.89035,1.8904,32900000.0
2006-08-15 06:09:00,1.89035,1.89041,1.89035,1.89038,72900000.0
2006-08-15 06:10:00,1.89035,1.8904,1.8903,1.8904,36400001.0
2006-08-15 06:11:00,1.89041,1.89046,1.89037,1.89043,21800000.0
2006-08-15 06:12:00,1.8905,1.8905,1.89043,1.89045,16500000.0
2006-08-15 06:13:00,1.89045,1.8905,1.89045,1.89045,40400000.0
2006-08-15 06:14:00,1.89053,1.89056,1.89043,1.89048,113200000.0
2006-08-15 06:15:00,1.89056,1.8906,1.89047,1.8906,32900000.0
2006-08-15 06:16:00,1.89055,1.89062,1.8905,1.8905,37400000.0
2006-08-15 06:17:00,1.89055,1.8906,1.8905,1.89055,42400000.0
2006-08-15 06:18:00,1.89055,1.8906,1.89055,1.8906,18800000.0
2006-08-15 06:19:00,1.89053,1.89053,1.89053,1.89053,15200000.0
2006-08-15 06:20:00,1.89052,1.89057,1.89052,1.89057,38200001.0
2006-08-15 06:21:00,1.89055,1.89063,1.89055,1.89055,44699999.0
2006-08-15 06:22:00,1.89052,1.8906,1.89052,1.8906,46200000.0
2006-08-15 06:23:00,1.89061,1.89061,1.89049,1.8905,47300000.0
2006-08-15 06:24:00,1.89055,1.89058,1.89049,1.89056,99100000.0
2006-08-15 06:25:00,1.8906,1.8906,1.89043,1.89045,21200000.0
2006-08-15 06:26:00,1.89042,1.8905,1.89042,1.8905,14100000.0
2006-08-15 06:27:00,1.89046,1.89051,1.89042,1.8905,29100000.0
2006-08-15 06:28:00,1.8904,1.89047,1.8904,1.8904,29000000.0
2006-08-15 06:29:00,1.89039,1.89044,1.89033,1.89044,7300000.0
2006-08-15 06:30:00,1.89035,1.89037,1.89028,1.89037,37100000.0
2006-08-15 06:31:00,1.89021,1.89021,1.89003,1.89015,44700001.0
2006-08-15 06:32:00,1.8902,1.8902,1.89018,1.8902,53099999.0
2006-08-15 06:33:00,1.89027,1.89033,1.89027,1.89033,28900001.0
2006-08-15 06:34:00,1.89025,1.89035,1.89025,1.89033,116500001.0
2006-08-15 06:35:00,1.89036,1.89036,1.89,1.89004,30400000.0
2006-08-15 06:36:00,1.88997,1.89009,1.88997,1.89002,35600000.0
2006-08-15 06:37:00,1.89,1.89,1.89,1.89,13900000.0
2006-08-15 06:38:00,1.89007,1.89008,1.89007,1.89008,8500000.0
2006-08-15 06:39:00,1.89014,1.89026,1.89014,1.89026,11100000.0
2006-08-15 06:40:00,1.89037,1.89037,1.89035,1.89035,19999999.0
2006-08-15 06:41:00,1.8904,1.8904,1.89033,1.8904,76400000.0
2006-08-15 06:42:00,1.8904,1.8904,1.8904,1.8904,4000000.0
2006-08-15 06:43:00,1.89038,1.89038,1.89031,1.89031,32800000.0
2006-08-15 06:44:00,1.8903,1.89035,1.89025,1.8903,12000000.0
2006-08-15 06:45:00,1.8903,1.89035,1.8902,1.89028,74900001.0
2006-08-15 06:46:00,1.89035,1.89035,1.89025,1.89032,37300000.0
2006-08-15 06:47:00,1.8903,1.89038,1.89027,1.89027,105200001.0
2006-08-15 06:48:00,1.89035,1.89035,1.89025,1.89035,18100000.0
2006-08-15 06:49:00,1.89025,1.89025,1.89025,1.89025,33099998.0
2006-08-15 06:50:00,1.8903,1.8903,1.8903,1.8903,200000.0
2006-08-15 06:51:00,1.89031,1.89036,1.89018,1.89022,28800000.0
2006-08-15 06:52:00,1.8902,1.89025,1.88995,1.88995,19600000.0
2006-08-15 06:53:00,1.89023,1.89023,1.89009,1.89009,37000000.0
2006-08-15 06:54:00,1.89014,1.89014,1.89007,1.8901,36900000.0
2006-08-15 06:55:00,1.89012,1.89012,1.89008,1.89008,21600000.0
2006-08-15 06:56:00,1.89003,1.89012,1.89003,1.89012,24700000.0
2006-08-15 06:57:00,1.89007,1.89007,1.89005,1.89005,13700000.0
2006-08-15 06:58:00,1.89003,1.89019,1.89003,1.89012,46499999.0
2006-08-15 06:59:00,1.8902,1.89023,1.8901,1.8901,69500001.0
2006-08-15 07:00:00,1.89025,1.89025,1.89018,1.89018,28100000.0
2006-08-15 07:01:00,1.89017,1.89025,1.8901,1.89015,49500000.0
2006-08-15 07:02:00,1.8903,1.8904,1.8903,1.89037,57970000.0
2006-08-15 07:03:00,1.89035,1.89049,1.89034,1.89036,38700000.0
2006-08-15 07:04:00,1.89042,1.89042,1.89038,1.89038,36699999.0
2006-08-15 07:05:00,1.89056,1.89087,1.89056,1.89087,45900000.0
2006-08-15 07:06:00,1.89097,1.89097,1.89083,1.89086,61200000.0
2006-08-15 07:07:00,1.89092,1.89092,1.89075,1.89075,28600000.0
2006-08-15 07:08:00,1.89089,1.89101,1.89072,1.89073,41200000.0
2006-08-15 07:09:00,1.89056,1.89063,1.8904,1.89063,36100000.0
2006-08-15 07:10:00,1.8907,1.89075,1.8907,1.89075,6400000.0
2006-08-15 07:11:00,1.89065,1.89065,1.89065,1.89065,10700000.0
2006-08-15 07:12:00,1.89072,1.89078,1.89071,1.89075,68100000.0
2006-08-15 07:13:00,1.89073,1.89073,1.89058,1.89061,132900001.0
2006-08-15 07:14:00,1.89058,1.89071,1.89058,1.89064,62000000.0
2006-08-15 07:15:00,1.8907,1.8907,1.89055,1.8907,35900000.0
2006-08-15 07:16:00,1.89072,1.89075,1.89071,1.89075,29900000.0
2006-08-15 07:17:00,1.8908,1.89083,1.89072,1.8908,83000000.0
2006-08-15 07:18:00,1.89082,1.89084,1.89065,1.89065,102900000.0
2006-08-15 07:19:00,1.8907,1.89075,1.89067,1.89067,33300000.0
2006-08-15 07:20:00,1.89068,1.89078,1.89066,1.89078,97400001.0
2006-08-15 07:21:00,1.89075,1.89123,1.89073,1.89123,59099998.0
2006-08-15 07:22:00,1.89124,1.89124,1.89116,1.8912,56700000.0
2006-08-15 07:23:00,1.89132,1.89154,1.89132,1.89147,48599999.0
2006-08-15 07:24:00,1.89157,1.89193,1.89157,1.89188,66500001.0
2006-08-15 07:25:00,1.89193,1.89225,1.89193,1.89222,45200000.0
2006-08-15 07:26:00,1.89225,1.89243,1.89225,1.89243,67700001.0
2006-08-15 07:27:00,1.89235,1.89254,1.89235,1.89244,59100000.0
2006-08-15 07:28:00,1.89242,1.8925,1.89236,1.89236,49400000.0
2006-08-15 07:29:00,1.89243,1.89245,1.89235,1.89236,41000000.0
2006-08-15 07:30:00,1.89238,1.89238,1.89232,1.89232,39000000.0
2006-08-15 07:31:00,1.89228,1.89237,1.89222,1.89237,66999999.0
2006-08-15 07:32:00,1.89238,1.89268,1.89238,1.89248,55500000.0
2006-08-15 07:33:00,1.89243,1.89261,1.89236,1.89261,39500000.0
2006-08-15 07:34:00,1.89266,1.89273,1.89257,1.89259,43700000.0
2006-08-15 07:35:00,1.89262,1.89263,1.89248,1.89258,79200000.0
2006-08-15 07:36:00,1.89263,1.89263,1.89253,1.89257,34700000.0
2006-08-15 07:37:00,1.89269,1.89272,1.89266,1.89272,54700000.0
2006-08-15 07:38:00,1.89266,1.89291,1.89266,1.8928,100899999.0
2006-08-15 07:39:00,1.89275,1.89281,1.89273,1.89278,54500000.0
2006-08-15 07:40:00,1.89275,1.89275,1.89249,1.89254,36400001.0
2006-08-15 07:41:00,1.89255,1.89255,1.8925,1.8925,23600001.0
2006-08-15 07:42:00,1.89246,1.89247,1.89229,1.89229,37400000.0
2006-08-15 07:43:00,1.8924,1.8924,1.89214,1.89214,66600000.0
2006-08-15 07:44:00,1.89211,1.89225,1.89211,1.89225,58900001.0
2006-08-15 07:45:00,1.89228,1.89233,1.89228,1.89228,69700001.0
2006-08-15 07:46:00,1.8923,1.89237,1.89224,1.89224,41000000.0
2006-08-15 07:47:00,1.89219,1.89226,1.89219,1.89226,21100001.0
2006-08-15 07:48:00,1.89227,1.89238,1.89225,1.89225,52400000.0
2006-08-15 07:49:00,1.89225,1.89239,1.89225,1.89228,25900000.0
2006-08-15 07:50:00,1.89216,1.89216,1.89211,1.89211,25300000.0
2006-08-15 07:51:00,1.89205,1.89212,1.892,1.89204,84199999.0
2006-08-15 07:52:00,1.89199,1.89199,1.89176,1.89176,20200000.0
2006-08-15 07:53:00,1.89165,1.89171,1.89161,1.89161,92899999.0
2006-08-15 07:54:00,1.89172,1.89173,1.89165,1.89165,95300002.0
2006-08-15 07:55:00,1.8916,1.8916,1.89143,1.89143,25199999.0
2006-08-15 07:56:00,1.89151,1.89151,1.89143,1.89143,55800000.0
2006-08-15 07:57:00,1.89147,1.89153,1.89147,1.89153,21300001.0
2006-08-15 07:58:00,1.89153,1.89162,1.89147,1.89162,68300001.0
2006-08-15 07:59:00,1.89161,1.89168,1.89158,1.89168,35900000.0
2006-08-15 08:00:00,1.89164,1.89186,1.89164,1.89186,113299998.0
2006-08-15 08:01:00,1.89197,1.8921,1.89197,1.89197,91199999.0
2006-08-15 08:02:00,1.89203,1.8921,1.89202,1.89205,23700000.0
2006-08-15 08:03:00,1.89203,1.89205,1.89191,1.89193,90100000.0
2006-08-15 08:04:00,1.89192,1.89194,1.89181,1.8919,54500000.0
2006-08-15 08:05:00,1.89186,1.89186,1.89164,1.89168,54400000.0
2006-08-15 08:06:00,1.89167,1.89167,1.8916,1.89166,33000000.0
2006-08-15 08:07:00,1.89155,1.8916,1.89153,1.89155,52500000.0
2006-08-15 08:08:00,1.89153,1.89159,1.89146,1.89159,35800000.0
2006-08-15 08:09:00,1.89147,1.89147,1.89098,1.89099,25500000.0
2006-08-15 08:10:00,1.89078,1.89078,1.89001,1.89001,92600000.0
2006-08-15 08:11:00,1.88998,1.8901,1.88994,1.88996,65099999.0
2006-08-15 08:12:00,1.88998,1.89021,1.88998,1.89014,105500000.0
2006-08-15 08:13:00,1.89001,1.89018,1.88995,1.88995,67000000.0
2006-08-15 08:14:00,1.88996,1.88996,1.88947,1.88947,61299999.0
2006-08-15 08:15:00,1.8896,1.88997,1.8896,1.88989,34400000.0
2006-08-15 08:16:00,1.88976,1.88984,1.88976,1.88984,20600001.0
2006-08-15 08:17:00,1.88975,1.88975,1.88962,1.88971,61700000.0
2006-08-15 08:18:00,1.88965,1.88965,1.88941,1.88958,36200000.0
2006-08-15 08:19:00,1.88943,1.88943,1.88916,1.88921,53000000.0
2006-08-15 08:20:00,1.88923,1.88937,1.88915,1.88937,53000000.0
2006-08-15 08:21:00,1.88937,1.8894,1.88932,1.88932,26700000.0
2006-08-15 08:22:00,1.88937,1.88937,1.88933,1.88933,33600000.0
2006-08-15 08:23:00,1.88939,1.88946,1.88939,1.88946,3400000.0
2006-08-15 08:24:00,1.88935,1.88935,1.88892,1.88905,69800002.0
2006-08-15 08:25:00,1.8889,1.88904,1.88884,1.88895,50500000.0
2006-08-15 08:26:00,1.88885,1.88885,1.88846,1.88848,49100000.0
2006-08-15 08:27:00,1.88846,1.88852,1.88843,1.88847,33700000.0
2006-08-15 08:28:00,1.88852,1.88899,1.88852,1.88892,71200000.0
2006-08-15 08:29:00,1.88893,1.88902,1.88882,1.8889,34600000.0
2006-08-15 08:30:00,1.88893,1.88916,1.88893,1.88911,39700000.0
2006-08-15 08:31:00,1.88921,1.88956,1.88921,1.88951,38400000.0
2006-08-15 08:32:00,1.88966,1.88993,1.88966,1.88989,65700002.0
2006-08-15 08:33:00,1.88983,1.88983,1.88976,1.88983,67200002.0
2006-08-15 08:34:00,1.88984,1.89027,1.88984,1.89027,99100001.0
2006-08-15 08:35:00,1.89028,1.89028,1.89,1.89008,42000000.0
2006-08-15 08:36:00,1.89016,1.89021,1.89005,1.89011,63800000.0
2006-08-15 08:37:00,1.89024,1.89074,1.89024,1.8907,57800000.0
2006-08-15 08:38:00,1.89075,1.89078,1.8904,1.8904,67499999.0
2006-08-15 08:39:00,1.89038,1.89047,1.89018,1.89018,24000000.0
2006-08-15 08:40:00,1.88998,1.89038,1.88984,1.89038,59200000.0
2006-08-15 08:41:00,1.89047,1.89047,1.89019,1.89028,116100000.0
2006-08-15 08:42:00,1.89034,1.89035,1.88996,1.88999,86099999.0
2006-08-15 08:43:00,1.88987,1.88987,1.8896,1.8896,33200000.0
2006-08-15 08:44:00,1.88972,1.88989,1.88966,1.88984,48300000.0
2006-08-15 08:45:00,1.88991,1.88991,1.88943,1.88943,58899999.0
2006-08-15 08:46:00,1.88934,1.88945,1.88934,1.88942,79099998.0
2006-08-15 08:47:00,1.88942,1.88942,1.88934,1.88935,24400000.0
2006-08-15 08:48:00,1.88935,1.88935,1.88914,1.88925,41300000.0
2006-08-15 08:49:00,1.88938,1.88938,1.88923,1.88924,70000000.0
2006-08-15 08:50:00,1.88909,1.88909,1.88884,1.8889,119699999.0
2006-08-15 08:51:00,1.88893,1.88906,1.88889,1.88906,58900001.0
2006-08-15 08:52:00,1.88892,1.88892,1.88868,1.88869,29500000.0
2006-08-15 08:53:00,1.88844,1.88844,1.88787,1.88788,54600001.0
2006-08-15 08:54:00,1.88773,1.88773,1.88753,1.88758,33600000.0
2006-08-15 08:55:00,1.8877,1.88812,1.8877,1.88812,59900000.0
2006-08-15 08:56:00,1.88808,1.8883,1.88803,1.88812,67400000.0
2006-08-15 08:57:00,1.88809,1.88809,1.88796,1.88801,64100000.0
2006-08-15 08:58:00,1.88795,1.88813,1.88795,1.8881,62100000.0
2006-08-15 08:59:00,1.88824,1.88846,1.88824,1.88836,30300000.0
2006-08-15 09:00:00,1.8883,1.88835,1.88817,1.88827,86700000.0
2006-08-15 09:01:00,1.88842,1.88876,1.88842,1.88876,50500001.0
2006-08-15 09:02:00,1.88896,1.88896,1.88883,1.88891,72799999.0
2006-08-15 09:03:00,1.88883,1.88885,1.88873,1.88885,59100000.0
2006-08-15 09:04:00,1.88884,1.88934,1.88884,1.88923,100900000.0
2006-08-15 09:05:00,1.88925,1.8893,1.8892,1.88921,63500000.0
2006-08-15 09:06:00,1.88918,1.88918,1.88908,1.88909,16700000.0
2006-08-15 09:07:00,1.88903,1.88907,1.88895,1.88895,90400000.0
2006-08-15 09:08:00,1.889,1.88916,1.88895,1.88908,37199999.0
2006-08-15 09:09:00,1.88926,1.89021,1.88925,1.89021,75499999.0
2006-08-15 09:10:00,1.89055,1.89067,1.89043,1.8906,119999999.0
2006-08-15 09:11:00,1.89033,1.89033,1.89014,1.89014,34700001.0
2006-08-15 09:12:00,1.88987,1.88995,1.88973,1.88988,45100000.0
2006-08-15 09:13:00,1.88981,1.88988,1.88965,1.88965,76400001.0
2006-08-15 09:14:00,1.88956,1.88961,1.88931,1.88961,40400000.0
2006-08-15 09:15:00,1.88965,1.88984,1.88965,1.88984,58500000.0
2006-08-15 09:16:00,1.88966,1.88978,1.88963,1.88971,73199999.0
2006-08-15 09:17:00,1.88976,1.88976,1.88953,1.88953,73100002.0
2006-08-15 09:18:00,1.88953,1.88954,1.88942,1.8895,41300000.0
2006-08-15 09:19:00,1.88957,1.88962,1.88956,1.88956,25500000.0
2006-08-15 09:20:00,1.88958,1.88959,1.88949,1.88956,25700000.0
2006-08-15 09:21:00,1.88956,1.88956,1.88933,1.88933,17600000.0
2006-08-15 09:22:00,1.88929,1.88937,1.88929,1.88937,33400001.0
2006-08-15 09:23:00,1.88943,1.88952,1.88931,1.88952,59999999.0
2006-08-15 09:24:00,1.8896,1.88977,1.8896,1.88977,121700001.0
2006-08-15 09:25:00,1.88975,1.88996,1.88975,1.88996,108099999.0
2006-08-15 09:26:00,1.89015,1.8903,1.89015,1.8903,44999999.0
2006-08-15 09:27:00,1.89047,1.89049,1.89038,1.89038,36100000.0
2006-08-15 09:28:00,1.89034,1.89044,1.89029,1.89033,85500000.0
2006-08-15 09:29:00,1.89038,1.89038,1.89012,1.89014,118299998.0
2006-08-15 09:30:00,1.88995,1.89008,1.88991,1.89008,28500000.0
2006-08-15 09:31:00,1.89012,1.89039,1.89012,1.89032,81300000.0
2006-08-15 09:32:00,1.89024,1.89025,1.89021,1.89025,33400000.0
2006-08-15 09:33:00,1.89032,1.89032,1.89024,1.89025,64099999.0
2006-08-15 09:34:00,1.89022,1.89029,1.89014,1.89022,43300001.0
2006-08-15 09:35:00,1.89033,1.89108,1.89033,1.89108,35800000.0
2006-08-15 09:36:00,1.89124,1.89149,1.89119,1.89144,45600000.0
2006-08-15 09:37:00,1.89147,1.89158,1.89112,1.89112,70300001.0
2006-08-15 09:38:00,1.89102,1.89119,1.8909,1.89114,60600001.0
2006-08-15 09:39:00,1.89098,1.89115,1.89098,1.89109,92499997.0
2006-08-15 09:40:00,1.89107,1.89117,1.89107,1.89113,57100001.0
2006-08-15 09:41:00,1.89088,1.89109,1.89088,1.89102,53400000.0
2006-08-15 09:42:00,1.89108,1.8911,1.89093,1.891,73800000.0
2006-08-15 09:43:00,1.8911,1.89114,1.89097,1.89097,74100000.0
2006-08-15 09:44:00,1.89099,1.89102,1.89089,1.89093,70200001.0
2006-08-15 09:45:00,1.89086,1.8909,1.89081,1.89087,82900000.0
2006-08-15 09:46:00,1.89099,1.89099,1.89073,1.89078,76799998.0
2006-08-15 09:47:00,1.89082,1.89094,1.89078,1.89094,119099999.0
2006-08-15 09:48:00,1.89093,1.89093,1.8907,1.8907,86399999.0
2006-08-15 09:49:00,1.8907,1.89078,1.8904,1.8904,117499996.0
2006-08-15 09:50:00,1.89033,1.89033,1.89015,1.89032,30100001.0
2006-08-15 09:51:00,1.89053,1.89058,1.8904,1.89053,58300001.0
2006-08-15 09:52:00,1.89055,1.8906,1.89051,1.89058,85899998.0
2006-08-15 09:53:00,1.89052,1.89055,1.89045,1.89055,62299998.0
2006-08-15 09:54:00,1.8905,1.8907,1.89047,1.89057,86900001.0
2006-08-15 09:55:00,1.89047,1.89054,1.8901,1.89054,78799998.0
2006-08-15 09:56:00,1.89073,1.89078,1.89066,1.89078,96399997.0
2006-08-15 09:57:00,1.8908,1.89082,1.89074,1.89078,63500000.0
2006-08-15 09:58:00,1.89076,1.89085,1.89075,1.89085,38700000.0
2006-08-15 09:59:00,1.89083,1.89143,1.89083,1.89143,69600002.0
2006-08-15 10:00:00,1.89152,1.89152,1.89111,1.89111,36200000.0
2006-08-15 10:01:00,1.89103,1.89109,1.89085,1.89098,83200001.0
2006-08-15 10:02:00,1.89096,1.89102,1.89095,1.891,41200000.0
2006-08-15 10:03:00,1.89106,1.89106,1.89083,1.89083,51100001.0
2006-08-15 10:04:00,1.89074,1.89097,1.89068,1.89089,87300001.0
2006-08-15 10:05:00,1.89079,1.89115,1.89071,1.89115,54000000.0
2006-08-15 10:06:00,1.89114,1.89114,1.89088,1.89095,28200000.0
2006-08-15 10:07:00,1.89114,1.89144,1.89114,1.89129,105600001.0
2006-08-15 10:08:00,1.89124,1.8913,1.89117,1.89119,47500000.0
2006-08-15 10:09:00,1.89121,1.89127,1.89112,1.89112,58900000.0
2006-08-15 10:10:00,1.89107,1.89118,1.89102,1.89118,151200000.0
2006-08-15 10:11:00,1.89123,1.89126,1.89123,1.89126,26600000.0
2006-08-15 10:12:00,1.89142,1.8915,1.89135,1.89138,72500001.0
2006-08-15 10:13:00,1.89128,1.89133,1.89119,1.89127,67300002.0
2006-08-15 10:14:00,1.89115,1.89123,1.89115,1.89121,50500000.0
2006-08-15 10:15:00,1.89124,1.89126,1.89113,1.89126,80899998.0
2006-08-15 10:16:00,1.89123,1.89125,1.89115,1.8912,17200000.0
2006-08-15 10:17:00,1.89126,1.89143,1.89126,1.89131,42600000.0
2006-08-15 10:18:00,1.8913,1.8913,1.89121,1.8913,73500000.0
2006-08-15 10:19:00,1.89125,1.89131,1.89124,1.89128,93999999.0
2006-08-15 10:20:00,1.89123,1.89131,1.89111,1.89117,98199998.0
2006-08-15 10:21:00,1.89118,1.89118,1.89109,1.89115,66200001.0
2006-08-15 10:22:00,1.8911,1.8911,1.891,1.89107,34999999.0
2006-08-15 10:23:00,1.89102,1.89109,1.89095,1.89106,69000001.0
2006-08-15 10:24:00,1.89101,1.89113,1.89098,1.89113,56200000.0
2006-08-15 10:25:00,1.89106,1.89114,1.89098,1.891,44300000.0
2006-08-15 10:26:00,1.8909,1.89102,1.89082,1.89099,69400000.0
2006-08-15 10:27:00,1.89081,1.89081,1.89041,1.89045,75800002.0
2006-08-15 10:28:00,1.89032,1.89041,1.89019,1.89035,66700000.0
2006-08-15 10:29:00,1.89023,1.89023,1.88935,1.88935,36100000.0
2006-08-15 10:30:00,1.88833,1.88833,1.88673,1.88743,38000000.0
2006-08-15 10:31:00,1.8876,1.88791,1.88759,1.88789,36400000.0
2006-08-15 10:32:00,1.88782,1.88782,1.8868,1.88693,69800000.0
2006-08-15 10:33:00,1.88683,1.88732,1.88683,1.88731,91300000.0
2006-08-15 10:34:00,1.88715,1.88715,1.88676,1.88684,47200000.0
2006-08-15 10:35:00,1.88687,1.88689,1.88629,1.88629,55699999.0
2006-08-15 10:36:00,1.88638,1.88652,1.88638,1.88652,7600000.0
2006-08-15 10:37:00,1.8869,1.88761,1.88675,1.88675,82900000.0
2006-08-15 10:38:00,1.88661,1.88661,1.88642,1.88649,56900000.0
2006-08-15 10:39:00,1.88648,1.88652,1.8863,1.88632,34500000.0
2006-08-15 10:40:00,1.88643,1.88667,1.88639,1.88667,59699999.0
2006-08-15 10:41:00,1.88659,1.88696,1.88659,1.88696,57200000.0
2006-08-15 10:42:00,1.88713,1.88713,1.88706,1.8871,36500000.0
2006-08-15 10:43:00,1.88721,1.88729,1.88713,1.8872,78900000.0
2006-08-15 10:44:00,1.88731,1.88752,1.88731,1.88739,40300000.0
2006-08-15 10:45:00,1.88733,1.88736,1.88727,1.88729,29600000.0
2006-08-15 10:46:00,1.88723,1.8874,1.88723,1.8874,47900000.0
2006-08-15 10:47:00,1.88763,1.88786,1.88756,1.88786,87799999.0
2006-08-15 10:48:00,1.8875,1.8878,1.88749,1.88749,145900002.0
2006-08-15 10:49:00,1.88733,1.8874,1.88722,1.88722,55200000.0
2006-08-15 10:50:00,1.88713,1.88722,1.88712,1.88712,56000000.0
2006-08-15 10:51:00,1.88715,1.88715,1.88703,1.8871,40200000.0
2006-08-15 10:52:00,1.88722,1.88739,1.88714,1.88727,51299999.0
2006-08-15 10:53:00,1.8873,1.8873,1.8871,1.8871,102299998.0
2006-08-15 10:54:00,1.88723,1.88727,1.8871,1.88722,106499998.0
2006-08-15 10:55:00,1.88717,1.88718,1.88694,1.88694,38000000.0
2006-08-15 10:56:00,1.88696,1.88696,1.88663,1.8867,63200000.0
2006-08-15 10:57:00,1.8867,1.88692,1.88661,1.88661,42200000.0
2006-08-15 10:58:00,1.8864,1.88657,1.88625,1.88657,89900001.0
2006-08-15 10:59:00,1.88667,1.88692,1.88667,1.88679,46899999.0
2006-08-15 11:00:00,1.8869,1.88706,1.8869,1.88696,28900000.0
2006-08-15 11:01:00,1.88688,1.88688,1.88661,1.88671,121700001.0
2006-08-15 11:02:00,1.88666,1.88666,1.8864,1.88641,73400001.0
2006-08-15 11:03:00,1.88623,1.88623,1.88581,1.88606,38999999.0
2006-08-15 11:04:00,1.88592,1.88592,1.88551,1.88563,38400000.0
2006-08-15 11:05:00,1.88554,1.88619,1.88554,1.88615,155000000.0
2006-08-15 11:06:00,1.88634,1.88666,1.88634,1.88642,69000000.0
2006-08-15 11:07:00,1.88642,1.88642,1.88607,1.88608,73099999.0
2006-08-15 11:08:00,1.88604,1.88617,1.88591,1.88615,60000000.0
2006-08-15 11:09:00,1.88643,1.88673,1.88643,1.88673,27400000.0
2006-08-15 11:10:00,1.88697,1.88703,1.88662,1.88662,50200000.0
2006-08-15 11:11:00,1.8865,1.88651,1.8864,1.88643,91700000.0
2006-08-15 11:12:00,1.88659,1.88686,1.88659,1.88672,56299999.0
2006-08-15 11:13:00,1.88673,1.88733,1.88673,1.88733,33000000.0
2006-08-15 11:14:00,1.88727,1.88727,1.88666,1.88666,25200000.0
2006-08-15 11:15:00,1.88655,1.88677,1.88643,1.88677,49200000.0
2006-08-15 11:16:00,1.88693,1.8875,1.88687,1.88748,63499999.0
2006-08-15 11:17:00,1.88723,1.88743,1.88723,1.88729,54100000.0
2006-08-15 11:18:00,1.88732,1.88741,1.88725,1.88741,89400000.0
2006-08-15 11:19:00,1.88751,1.88778,1.88738,1.88778,28800000.0
2006-08-15 11:20:00,1.88793,1.88821,1.88787,1.88802,96949999.0
2006-08-15 11:21:00,1.8882,1.8885,1.8882,1.88845,32200000.0
2006-08-15 11:22:00,1.88847,1.88879,1.88847,1.88855,130499998.0
2006-08-15 11:23:00,1.88843,1.88843,1.88817,1.88818,74000000.0
2006-08-15 11:24:00,1.88813,1.88835,1.88792,1.88835,80100000.0
2006-08-15 11:25:00,1.88808,1.88808,1.8878,1.88783,43600000.0
2006-08-15 11:26:00,1.88762,1.88762,1.88706,1.88713,46300000.0
2006-08-15 11:27:00,1.88722,1.8873,1.88718,1.88721,68900000.0
2006-08-15 11:28:00,1.88735,1.88747,1.88735,1.8874,33600000.0
2006-08-15 11:29:00,1.88736,1.88756,1.88725,1.88756,96800000.0
2006-08-15 11:30:00,1.88754,1.88762,1.88753,1.88759,135999998.0
2006-08-15 11:31:00,1.88761,1.88803,1.88761,1.88786,76900000.0
2006-08-15 11:32:00,1.88781,1.88798,1.88775,1.88798,69300001.0
2006-08-15 11:33:00,1.88795,1.88808,1.88791,1.88799,56300000.0
2006-08-15 11:34:00,1.888,1.88822,1.88788,1.88822,63600000.0
2006-08-15 11:35:00,1.88825,1.88832,1.88774,1.88774,78600000.0
2006-08-15 11:36:00,1.88762,1.88842,1.88762,1.88842,72600000.0
2006-08-15 11:37:00,1.88849,1.88856,1.88821,1.88847,36700000.0
2006-08-15 11:38:00,1.88858,1.88904,1.88851,1.88904,59300001.0
2006-08-15 11:39:00,1.88903,1.88903,1.88845,1.88845,35399999.0
2006-08-15 11:40:00,1.8883,1.88844,1.88819,1.88825,115299998.0
2006-08-15 11:41:00,1.88825,1.88826,1.88815,1.88815,82400000.0
2006-08-15 11:42:00,1.88807,1.88807,1.88757,1.88771,132699999.0
2006-08-15 11:43:00,1.88777,1.88792,1.88777,1.88785,59300001.0
2006-08-15 11:44:00,1.88791,1.88791,1.88768,1.88774,22200000.0
2006-08-15 11:45:00,1.88785,1.88809,1.88785,1.88805,64699999.0
2006-08-15 11:46:00,1.88808,1.88813,1.88794,1.88794,142900001.0
2006-08-15 11:47:00,1.88799,1.88821,1.88797,1.88813,133500001.0
2006-08-15 11:48:00,1.88807,1.88809,1.88793,1.88793,89700000.0
2006-08-15 11:49:00,1.88793,1.88815,1.88793,1.88813,83800000.0
2006-08-15 11:50:00,1.88817,1.88856,1.88817,1.88851,74000000.0
2006-08-15 11:51:00,1.88847,1.88847,1.88835,1.8884,39100000.0
2006-08-15 11:52:00,1.8884,1.8885,1.88838,1.88842,46200001.0
2006-08-15 11:53:00,1.88821,1.88821,1.88796,1.88802,30400000.0
2006-08-15 11:54:00,1.88799,1.88825,1.88799,1.88811,73100000.0
2006-08-15 11:55:00,1.8881,1.8881,1.88802,1.88805,46800000.0
2006-08-15 11:56:00,1.88805,1.88818,1.888,1.8881,93600000.0
2006-08-15 11:57:00,1.8881,1.88815,1.88803,1.88815,71900000.0
2006-08-15 11:58:00,1.88812,1.88821,1.88809,1.88809,50000000.0
2006-08-15 11:59:00,1.8881,1.8881,1.8878,1.88784,100700001.0
2006-08-15 12:00:00,1.88783,1.88786,1.88773,1.88776,66500001.0
2006-08-15 12:01:00,1.88776,1.88785,1.88774,1.88783,47699999.0
2006-08-15 12:02:00,1.88785,1.88802,1.88785,1.88793,31700000.0
2006-08-15 12:03:00,1.88794,1.88794,1.88775,1.88775,54400001.0
2006-08-15 12:04:00,1.88773,1.88777,1.88763,1.88763,76000000.0
2006-08-15 12:05:00,1.88775,1.88785,1.88775,1.88778,27900000.0
2006-08-15 12:06:00,1.88764,1.88784,1.88764,1.88777,107200001.0
2006-08-15 12:07:00,1.88777,1.88777,1.88768,1.88768,41799999.0
2006-08-15 12:08:00,1.88755,1.88755,1.88734,1.88739,22900000.0
2006-08-15 12:09:00,1.88741,1.88753,1.8874,1.88753,52200001.0
2006-08-15 12:10:00,1.88753,1.88784,1.88744,1.88765,61000000.0
2006-08-15 12:11:00,1.88753,1.8876,1.88746,1.88746,52600000.0
2006-08-15 12:12:00,1.88742,1.88742,1.88734,1.88735,44800001.0
2006-08-15 12:13:00,1.88727,1.88727,1.88719,1.88723,12200000.0
2006-08-15 12:14:00,1.88709,1.88709,1.88695,1.88702,29000000.0
2006-08-15 12:15:00,1.88705,1.8872,1.88705,1.88707,61499999.0
2006-08-15 12:16:00,1.8871,1.88731,1.8871,1.88731,41800000.0
2006-08-15 12:17:00,1.88733,1.88733,1.88719,1.88728,42100000.0
2006-08-15 12:18:00,1.88732,1.88735,1.88725,1.88725,69400000.0
2006-08-15 12:19:00,1.8872,1.88723,1.88709,1.88709,35100000.0
2006-08-15 12:20:00,1.88719,1.88739,1.88719,1.88726,66899999.0
2006-08-15 12:21:00,1.88717,1.88717,1.88645,1.88648,48300000.0
2006-08-15 12:22:00,1.88645,1.88651,1.88607,1.88607,50000000.0
2006-08-15 12:23:00,1.88599,1.88613,1.88599,1.88613,29900000.0
2006-08-15 12:24:00,1.88617,1.88621,1.8861,1.88616,30400000.0
2006-08-15 12:25:00,1.8861,1.8861,1.886,1.886,26800000.0
2006-08-15 12:26:00,1.88605,1.88617,1.88605,1.88617,63300000.0
2006-08-15 12:27:00,1.8863,1.88641,1.8863,1.88641,45199999.0
2006-08-15 12:28:00,1.88648,1.88662,1.88645,1.88652,83300000.0
2006-08-15 12:29:00,1.88653,1.8866,1.88646,1.88658,106099998.0
2006-08-15 12:30:00,1.88656,1.88664,1.88649,1.88654,80200000.0
2006-08-15 12:31:00,1.8865,1.8865,1.8863,1.8864,91599998.0
2006-08-15 12:32:00,1.88641,1.88645,1.88632,1.88632,60800000.0
2006-08-15 12:33:00,1.88638,1.88645,1.88636,1.88637,24100000.0
2006-08-15 12:34:00,1.88636,1.88639,1.88628,1.88628,70399999.0
2006-08-15 12:35:00,1.88627,1.8863,1.88624,1.8863,31200000.0
2006-08-15 12:36:00,1.88628,1.88628,1.88615,1.8862,82999999.0
2006-08-15 12:37:00,1.88608,1.88634,1.88606,1.88634,69500001.0
2006-08-15 12:38:00,1.88637,1.88643,1.88627,1.8863,139100000.0
2006-08-15 12:39:00,1.88628,1.88631,1.88623,1.88631,31600000.0
2006-08-15 12:40:00,1.88637,1.8865,1.88637,1.88644,51500000.0
2006-08-15 12:41:00,1.88637,1.8865,1.88637,1.88649,57500000.0
2006-08-15 12:42:00,1.88648,1.8865,1.88645,1.88645,29700000.0
2006-08-15 12:43:00,1.88645,1.88655,1.8864,1.88655,99999999.0
2006-08-15 12:44:00,1.88648,1.88652,1.8863,1.8863,65900000.0
2006-08-15 12:45:00,1.88635,1.88635,1.88625,1.8863,29500000.0
2006-08-15 12:46:00,1.88639,1.88665,1.88639,1.88665,46700000.0
2006-08-15 12:47:00,1.8866,1.88665,1.88652,1.8866,37800000.0
2006-08-15 12:48:00,1.8866,1.88674,1.8866,1.88671,64100000.0
2006-08-15 12:49:00,1.88679,1.88719,1.88679,1.88719,66500001.0
2006-08-15 12:50:00,1.88735,1.88749,1.88726,1.88726,50200000.0
2006-08-15 12:51:00,1.887,1.887,1.88652,1.88652,49600000.0
2006-08-15 12:52:00,1.8864,1.8869,1.8864,1.8869,154600000.0
2006-08-15 12:53:00,1.88698,1.88728,1.88698,1.88713,64799999.0
2006-08-15 12:54:00,1.8871,1.8872,1.88693,1.88703,57700000.0
2006-08-15 12:55:00,1.88708,1.88721,1.88698,1.8871,31600000.0
2006-08-15 12:56:00,1.88709,1.88718,1.88687,1.88687,68700000.0
2006-08-15 12:57:00,1.88685,1.88685,1.8866,1.88663,65100000.0
2006-08-15 12:58:00,1.88672,1.88679,1.8866,1.8866,53900000.0
2006-08-15 12:59:00,1.8864,1.88674,1.8864,1.88672,61800000.0
2006-08-15 13:00:00,1.88681,1.88715,1.8867,1.88715,101399999.0
2006-08-15 13:01:00,1.88708,1.88724,1.88708,1.88718,35900000.0
2006-08-15 13:02:00,1.88706,1.88706,1.88674,1.88674,42900000.0
2006-08-15 13:03:00,1.88682,1.88691,1.88682,1.88683,52800000.0
2006-08-15 13:04:00,1.8868,1.88691,1.8868,1.88691,61000000.0
2006-08-15 13:05:00,1.88686,1.88701,1.88686,1.88694,71200001.0
2006-08-15 13:06:00,1.8871,1.88727,1.88709,1.88722,78599998.0
2006-08-15 13:07:00,1.88737,1.88751,1.88734,1.88748,102700000.0
2006-08-15 13:08:00,1.88753,1.88756,1.88743,1.88756,33200000.0
2006-08-15 13:09:00,1.88745,1.88745,1.88737,1.88741,41999999.0
2006-08-15 13:10:00,1.88736,1.88739,1.88736,1.88736,19800000.0
2006-08-15 13:11:00,1.88736,1.88747,1.88732,1.8874,100699999.0
2006-08-15 13:12:00,1.88747,1.88751,1.88738,1.88743,82800000.0
2006-08-15 13:13:00,1.88726,1.88741,1.88705,1.88718,113800001.0
2006-08-15 13:14:00,1.88729,1.88744,1.88729,1.88741,65000001.0
2006-08-15 13:15:00,1.88735,1.88735,1.88705,1.88716,32200000.0
2006-08-15 13:16:00,1.88714,1.88714,1.88702,1.88702,62400000.0
2006-08-15 13:17:00,1.88707,1.88713,1.88698,1.88712,43499999.0
2006-08-15 13:18:00,1.88717,1.88723,1.88706,1.88706,88900000.0
2006-08-15 13:19:00,1.88715,1.88734,1.88715,1.88734,75800000.0
2006-08-15 13:20:00,1.88737,1.8874,1.88735,1.88735,62300001.0
2006-08-15 13:21:00,1.88741,1.88741,1.88728,1.88728,32200000.0
2006-08-15 13:22:00,1.88736,1.88736,1.8871,1.8871,95500000.0
2006-08-15 13:23:00,1.88712,1.88715,1.88707,1.88714,20900000.0
2006-08-15 13:24:00,1.88709,1.88716,1.88703,1.88711,39600000.0
2006-08-15 13:25:00,1.88715,1.88721,1.88712,1.88715,50000000.0
2006-08-15 13:26:00,1.88716,1.88721,1.88707,1.88707,79799999.0
2006-08-15 13:27:00,1.88706,1.88706,1.88691,1.88694,57200000.0
2006-08-15 13:28:00,1.88684,1.88691,1.88683,1.88683,40400000.0
2006-08-15 13:29:00,1.8868,1.88686,1.88674,1.8868,139500001.0
2006-08-15 13:30:00,1.88677,1.88685,1.88677,1.8868,59800000.0
2006-08-15 13:31:00,1.88688,1.88689,1.88683,1.88689,73599999.0
2006-08-15 13:32:00,1.88689,1.88712,1.88689,1.88697,69800000.0
2006-08-15 13:33:00,1.88702,1.88708,1.88697,1.88704,104799999.0
2006-08-15 13:34:00,1.88701,1.88717,1.88701,1.88717,108000000.0
2006-08-15 13:35:00,1.88724,1.88733,1.88724,1.88727,39800000.0
2006-08-15 13:36:00,1.88731,1.88738,1.8873,1.88738,114600000.0
2006-08-15 13:37:00,1.88739,1.88749,1.88737,1.88738,81699998.0
2006-08-15 13:38:00,1.88749,1.88773,1.88749,1.88771,117000000.0
2006-08-15 13:39:00,1.88777,1.88783,1.88766,1.88766,51200001.0
2006-08-15 13:40:00,1.88768,1.88772,1.88759,1.88764,66800000.0
2006-08-15 13:41:00,1.88766,1.88775,1.8876,1.8876,58200001.0
2006-08-15 13:42:00,1.88759,1.88772,1.88758,1.88772,54100000.0
2006-08-15 13:43:00,1.88778,1.88785,1.88767,1.88777,33400001.0
2006-08-15 13:44:00,1.88776,1.88788,1.88774,1.88788,64599999.0
2006-08-15 13:45:00,1.88787,1.88792,1.88781,1.88781,52800000.0
2006-08-15 13:46:00,1.88775,1.88775,1.88775,1.88775,20500000.0
2006-08-15 13:47:00,1.88779,1.88795,1.88779,1.88783,99600001.0
2006-08-15 13:48:00,1.88786,1.88793,1.88781,1.88783,47700000.0
2006-08-15 13:49:00,1.88783,1.88793,1.88774,1.88793,79299999.0
2006-08-15 13:50:00,1.888,1.88801,1.88787,1.88787,64500000.0
2006-08-15 13:51:00,1.88779,1.88786,1.88777,1.88783,53400001.0
2006-08-15 13:52:00,1.88785,1.88785,1.88758,1.88758,66050000.0
2006-08-15 13:53:00,1.88753,1.88771,1.88753,1.88771,22200000.0
2006-08-15 13:54:00,1.88777,1.88777,1.88746,1.88753,57299998.0
2006-08-15 13:55:00,1.88752,1.88758,1.88751,1.88758,28200000.0
2006-08-15 13:56:00,1.88759,1.88767,1.88754,1.88762,60599999.0
2006-08-15 13:57:00,1.88759,1.88766,1.88759,1.88766,30500000.0
2006-08-15 13:58:00,1.88772,1.88784,1.8877,1.8877,32700000.0
2006-08-15 13:59:00,1.88774,1.88783,1.88773,1.88783,42199999.0
2006-08-15 14:00:00,1.8879,1.88797,1.88784,1.88784,40600000.0
2006-08-15 14:01:00,1.8879,1.8879,1.88782,1.88787,104900002.0
2006-08-15 14:02:00,1.88784,1.88794,1.88776,1.88794,110999999.0
2006-08-15 14:03:00,1.88808,1.88818,1.88801,1.88812,92799997.0
2006-08-15 14:04:00,1.88806,1.88809,1.88793,1.88809,35600000.0
2006-08-15 14:05:00,1.88814,1.88826,1.88814,1.88826,41100000.0
2006-08-15 14:06:00,1.88818,1.88827,1.88815,1.88823,111000000.0
2006-08-15 14:07:00,1.88816,1.88827,1.88816,1.88827,68000000.0
2006-08-15 14:08:00,1.88837,1.88837,1.88811,1.88811,62700001.0
2006-08-15 14:09:00,1.88806,1.88827,1.88806,1.88812,68000001.0
2006-08-15 14:10:00,1.8882,1.88853,1.8882,1.88853,11200000.0
2006-08-15 14:11:00,1.88855,1.88868,1.88855,1.88862,68500000.0
2006-08-15 14:12:00,1.88863,1.88878,1.88848,1.88848,51400000.0
2006-08-15 14:13:00,1.88855,1.8888,1.88855,1.88871,61899999.0
2006-08-15 14:14:00,1.88871,1.88886,1.88871,1.88886,34100000.0
2006-08-15 14:15:00,1.88871,1.88871,1.88837,1.88841,75600000.0
2006-08-15 14:16:00,1.8884,1.88845,1.88833,1.88843,79299998.0
2006-08-15 14:17:00,1.88854,1.88866,1.88849,1.88849,91600000.0
2006-08-15 14:18:00,1.88845,1.88853,1.88838,1.88838,91499998.0
2006-08-15 14:19:00,1.88846,1.88852,1.88845,1.88847,23200000.0
2006-08-15 14:20:00,1.8883,1.88837,1.88826,1.88837,17000000.0
2006-08-15 14:21:00,1.8883,1.8884,1.8883,1.88835,26900000.0
2006-08-15 14:22:00,1.88837,1.88849,1.88837,1.88849,87600000.0
2006-08-15 14:23:00,1.88843,1.88843,1.8883,1.8883,54900000.0
2006-08-15 14:24:00,1.88817,1.88823,1.88812,1.88818,57200000.0
2006-08-15 14:25:00,1.8883,1.88835,1.88816,1.88816,28800000.0
2006-08-15 14:26:00,1.8882,1.88823,1.8879,1.8879,51300000.0
2006-08-15 14:27:00,1.88784,1.8881,1.88784,1.8881,67900000.0
2006-08-15 14:28:00,1.888,1.88808,1.88795,1.88808,89799999.0
2006-08-15 14:29:00,1.88818,1.88818,1.88731,1.88774,85099998.0
2006-08-15 14:30:00,1.88973,1.89284,1.88921,1.89284,108099999.0
2006-08-15 14:31:00,1.89398,1.89554,1.89398,1.8955,67300000.0
2006-08-15 14:32:00,1.8951,1.89551,1.89505,1.89523,89800001.0
2006-08-15 14:33:00,1.89485,1.89518,1.89476,1.89494,107100001.0
2006-08-15 14:34:00,1.8946,1.8946,1.89414,1.89444,57600001.0
2006-08-15 14:35:00,1.89428,1.89428,1.89363,1.89363,52800000.0
2006-08-15 14:36:00,1.89377,1.89389,1.89347,1.89348,98699999.0
2006-08-15 14:37:00,1.89345,1.89351,1.89287,1.89287,69000001.0
2006-08-15 14:38:00,1.89303,1.89383,1.89303,1.89379,36000000.0
2006-08-15 14:39:00,1.8938,1.89425,1.89376,1.89378,61600001.0
2006-08-15 14:40:00,1.89387,1.89418,1.89387,1.89418,98900001.0
2006-08-15 14:41:00,1.89388,1.89388,1.89291,1.89293,89700002.0
2006-08-15 14:42:00,1.89302,1.89309,1.89262,1.89262,43300000.0
2006-08-15 14:43:00,1.89267,1.89305,1.89261,1.89276,61400001.0
2006-08-15 14:44:00,1.89278,1.89292,1.89278,1.89292,50599999.0
2006-08-15 14:45:00,1.89285,1.89323,1.89283,1.89323,68799999.0
2006-08-15 14:46:00,1.89332,1.89381,1.89332,1.89381,21300001.0
2006-08-15 14:47:00,1.89387,1.894,1.89372,1.894,163400004.0
2006-08-15 14:48:00,1.89387,1.89387,1.89333,1.89333,44900000.0
2006-08-15 14:49:00,1.89351,1.89393,1.89351,1.8939,43299999.0
2006-08-15 14:50:00,1.89405,1.89464,1.89405,1.89452,68800001.0
2006-08-15 14:51:00,1.89448,1.89475,1.89448,1.8946,34700000.0
2006-08-15 14:52:00,1.89445,1.8946,1.89428,1.89428,88100000.0
2006-08-15 14:53:00,1.89417,1.89464,1.89417,1.89458,62800000.0
2006-08-15 14:54:00,1.89453,1.89453,1.89384,1.89384,100499999.0
2006-08-15 14:55:00,1.89358,1.89425,1.89341,1.89425,80999998.0
2006-08-15 14:56:00,1.89417,1.89417,1.89399,1.89402,89200000.0
2006-08-15 14:57:00,1.89407,1.89431,1.89407,1.89414,49700000.0
2006-08-15 14:58:00,1.8944,1.89463,1.89419,1.89463,90100000.0
2006-08-15 14:59:00,1.89464,1.89465,1.89426,1.89426,70900000.0
2006-08-15 15:00:00,1.89307,1.89379,1.88853,1.89379,97899999.0
2006-08-15 15:01:00,1.89459,1.89497,1.89454,1.89476,48300000.0
2006-08-15 15:02:00,1.89471,1.89499,1.89466,1.89466,84500002.0
2006-08-15 15:03:00,1.89489,1.8952,1.89476,1.89504,81800000.0
2006-08-15 15:04:00,1.89501,1.89501,1.89484,1.89488,79899998.0
2006-08-15 15:05:00,1.89518,1.89611,1.89518,1.89611,41400000.0
2006-08-15 15:06:00,1.89619,1.89651,1.89617,1.89651,54000000.0
2006-08-15 15:07:00,1.89641,1.89648,1.89624,1.89648,90400000.0
2006-08-15 15:08:00,1.89661,1.89715,1.8965,1.89715,71299999.0
2006-08-15 15:09:00,1.89726,1.89726,1.8964,1.89655,49900000.0
2006-08-15 15:10:00,1.89635,1.89635,1.89578,1.89579,29200000.0
2006-08-15 15:11:00,1.89582,1.89625,1.89582,1.89592,77199999.0
2006-08-15 15:12:00,1.89591,1.8964,1.89591,1.8964,77099999.0
2006-08-15 15:13:00,1.89666,1.89677,1.89615,1.89627,77200000.0
2006-08-15 15:14:00,1.89635,1.89643,1.8962,1.89627,63399998.0
2006-08-15 15:15:00,1.89625,1.89643,1.89616,1.89643,78399999.0
2006-08-15 15:16:00,1.89657,1.89675,1.89657,1.89669,37400000.0
2006-08-15 15:17:00,1.89659,1.89668,1.89659,1.89659,75699999.0
2006-08-15 15:18:00,1.89662,1.89676,1.89602,1.89602,110999997.0
2006-08-15 15:19:00,1.89586,1.89587,1.8957,1.89583,105699999.0
2006-08-15 15:20:00,1.89597,1.8961,1.8958,1.89606,81300001.0
2006-08-15 15:21:00,1.89617,1.89617,1.89583,1.89583,66900001.0
2006-08-15 15:22:00,1.89563,1.89574,1.89558,1.8956,42500001.0
2006-08-15 15:23:00,1.89559,1.89563,1.89536,1.89536,87299999.0
2006-08-15 15:24:00,1.89536,1.89536,1.89522,1.89528,36900000.0
2006-08-15 15:25:00,1.89533,1.89554,1.89533,1.8955,151750000.0
2006-08-15 15:26:00,1.8954,1.89548,1.89524,1.89531,96399999.0
2006-08-15 15:27:00,1.89533,1.89543,1.89533,1.89543,31900000.0
2006-08-15 15:28:00,1.89539,1.89539,1.895,1.895,37000000.0
2006-08-15 15:29:00,1.89503,1.89536,1.89499,1.89535,62599999.0
2006-08-15 15:30:00,1.89535,1.89558,1.89535,1.89548,37600000.0
2006-08-15 15:31:00,1.89553,1.89565,1.89551,1.89552,71100001.0
2006-08-15 15:32:00,1.89536,1.89555,1.89536,1.89544,72600000.0
2006-08-15 15:33:00,1.89543,1.89543,1.89526,1.89537,43699999.0
2006-08-15 15:34:00,1.89537,1.89546,1.89503,1.89508,27400000.0
2006-08-15 15:35:00,1.89525,1.89525,1.89501,1.89524,113850000.0
2006-08-15 15:36:00,1.89534,1.89566,1.89534,1.89566,23100000.0
2006-08-15 15:37:00,1.89572,1.89583,1.89565,1.89582,66400001.0
2006-08-15 15:38:00,1.89582,1.89605,1.89582,1.89599,92299999.0
2006-08-15 15:39:00,1.89608,1.89608,1.89595,1.89598,47400000.0
2006-08-15 15:40:00,1.89608,1.89616,1.89599,1.89606,35700000.0
2006-08-15 15:41:00,1.89612,1.8962,1.89612,1.89612,58500000.0
2006-08-15 15:42:00,1.89615,1.8964,1.89615,1.89629,100300001.0
2006-08-15 15:43:00,1.89637,1.89663,1.89637,1.89658,50400001.0
2006-08-15 15:44:00,1.89672,1.89687,1.89656,1.8966,48400000.0
2006-08-15 15:45:00,1.8967,1.89681,1.89658,1.89664,91799999.0
2006-08-15 15:46:00,1.89663,1.89691,1.89663,1.89674,82700001.0
2006-08-15 15:47:00,1.89657,1.89669,1.89656,1.8966,68000000.0
2006-08-15 15:48:00,1.8967,1.89693,1.8966,1.8966,101399999.0
2006-08-15 15:49:00,1.89661,1.89701,1.89661,1.89695,38000000.0
2006-08-15 15:50:00,1.89686,1.89686,1.89682,1.89684,30500000.0
2006-08-15 15:51:00,1.89702,1.89717,1.89702,1.89717,71299998.0
2006-08-15 15:52:00,1.89716,1.89756,1.89716,1.89736,65900000.0
2006-08-15 15:53:00,1.89723,1.89723,1.89678,1.89678,35100000.0
2006-08-15 15:54:00,1.89672,1.89675,1.89668,1.89668,78600000.0
2006-08-15 15:55:00,1.89679,1.89688,1.89647,1.89647,48700001.0
2006-08-15 15:56:00,1.8966,1.8969,1.8966,1.89671,62200002.0
2006-08-15 15:57:00,1.89677,1.89686,1.89665,1.89675,84200000.0
2006-08-15 15:58:00,1.89666,1.89683,1.89657,1.89683,42900000.0
2006-08-15 15:59:00,1.89692,1.8971,1.89659,1.89659,43400000.0
2006-08-15 16:00:00,1.89653,1.8966,1.89642,1.89644,92199999.0
2006-08-15 16:01:00,1.89662,1.89692,1.89656,1.89661,134800002.0
2006-08-15 16:02:00,1.89644,1.89644,1.89567,1.89567,53900000.0
2006-08-15 16:03:00,1.89582,1.8961,1.89582,1.8961,45900000.0
2006-08-15 16:04:00,1.896,1.89612,1.89588,1.89612,61300001.0
2006-08-15 16:05:00,1.89625,1.89633,1.89604,1.89633,74600001.0
2006-08-15 16:06:00,1.8964,1.89667,1.89638,1.89662,56300000.0
2006-08-15 16:07:00,1.8966,1.89667,1.89659,1.89661,45900000.0
2006-08-15 16:08:00,1.89653,1.89669,1.89647,1.89669,28270000.0
2006-08-15 16:09:00,1.8967,1.89682,1.8966,1.89667,72300000.0
2006-08-15 16:10:00,1.89667,1.89669,1.89662,1.89662,54900000.0
2006-08-15 16:11:00,1.89658,1.897,1.89657,1.897,81400000.0
2006-08-15 16:12:00,1.89686,1.89686,1.89664,1.89664,82499999.0
2006-08-15 16:13:00,1.89665,1.89686,1.89665,1.89682,78700000.0
2006-08-15 16:14:00,1.89673,1.89674,1.89667,1.89667,48800000.0
2006-08-15 16:15:00,1.8966,1.89672,1.89649,1.89664,27800000.0
2006-08-15 16:16:00,1.89641,1.89641,1.89591,1.89591,79499998.0
2006-08-15 16:17:00,1.89584,1.89607,1.89573,1.89607,56400000.0
2006-08-15 16:18:00,1.89615,1.89644,1.89615,1.89615,88300001.0
2006-08-15 16:19:00,1.89615,1.89627,1.89615,1.89623,35200000.0
2006-08-15 16:20:00,1.89623,1.89626,1.89586,1.89598,97499999.0
2006-08-15 16:21:00,1.89609,1.89614,1.89588,1.89588,36400000.0
2006-08-15 16:22:00,1.89563,1.89573,1.89538,1.89573,75099999.0
2006-08-15 16:23:00,1.89582,1.89632,1.89582,1.89632,40500000.0
2006-08-15 16:24:00,1.89643,1.89655,1.89639,1.89655,26200000.0
2006-08-15 16:25:00,1.89656,1.89656,1.89644,1.89654,20100000.0
2006-08-15 16:26:00,1.8965,1.8966,1.89632,1.8966,52399999.0
2006-08-15 16:27:00,1.89657,1.89671,1.89654,1.89663,53500000.0
2006-08-15 16:28:00,1.89647,1.89647,1.89627,1.8963,48900001.0
2006-08-15 16:29:00,1.89642,1.89647,1.89627,1.89632,64600000.0
2006-08-15 16:30:00,1.89633,1.89646,1.89633,1.89642,87099998.0
2006-08-15 16:31:00,1.89638,1.89642,1.89632,1.89636,84100001.0
2006-08-15 16:32:00,1.89634,1.89646,1.89628,1.89645,71399999.0
2006-08-15 16:33:00,1.89635,1.89641,1.89623,1.89623,43000000.0
2006-08-15 16:34:00,1.89628,1.89647,1.89628,1.89645,77300000.0
2006-08-15 16:35:00,1.8964,1.89649,1.8964,1.89643,55600000.0
2006-08-15 16:36:00,1.89642,1.89656,1.89641,1.89648,40900000.0
2006-08-15 16:37:00,1.89649,1.89669,1.89645,1.8965,53600000.0
2006-08-15 16:38:00,1.89636,1.89666,1.89636,1.89666,76700001.0
2006-08-15 16:39:00,1.89651,1.89658,1.89645,1.89648,91800001.0
2006-08-15 16:40:00,1.89638,1.89668,1.89638,1.89668,16100000.0
2006-08-15 16:41:00,1.89651,1.89675,1.89624,1.89624,112199999.0
2006-08-15 16:42:00,1.89619,1.89619,1.89596,1.8961,105000001.0
2006-08-15 16:43:00,1.89603,1.89607,1.8958,1.89583,67399999.0
2006-08-15 16:44:00,1.89578,1.89578,1.89555,1.89555,54500000.0
2006-08-15 16:45:00,1.89542,1.89547,1.89526,1.89537,82900000.0
2006-08-15 16:46:00,1.89543,1.89543,1.89523,1.89538,64300000.0
2006-08-15 16:47:00,1.89532,1.89539,1.89515,1.89535,116000002.0
2006-08-15 16:48:00,1.8954,1.8954,1.89518,1.89524,54300001.0
2006-08-15 16:49:00,1.89543,1.89547,1.89543,1.89547,8900000.0
2006-08-15 16:50:00,1.89566,1.89581,1.89566,1.8957,92900000.0
2006-08-15 16:51:00,1.89572,1.89574,1.89556,1.89565,56600000.0
2006-08-15 16:52:00,1.89567,1.89569,1.89551,1.89551,14300000.0
2006-08-15 16:53:00,1.8954,1.89578,1.8954,1.89578,83699999.0
2006-08-15 16:54:00,1.89582,1.89592,1.89573,1.89573,50000000.0
2006-08-15 16:55:00,1.89583,1.896,1.89583,1.89598,24500000.0
2006-08-15 16:56:00,1.89596,1.89596,1.89534,1.89534,82400000.0
2006-08-15 16:57:00,1.89549,1.89561,1.89538,1.89561,80600001.0
2006-08-15 16:58:00,1.89558,1.89558,1.89538,1.89538,53799999.0
2006-08-15 16:59:00,1.8954,1.89541,1.89514,1.89523,66100000.0
2006-08-15 17:00:00,1.89513,1.89533,1.89513,1.89515,55400000.0
2006-08-15 17:01:00,1.89525,1.89553,1.89525,1.8955,42200000.0
2006-08-15 17:02:00,1.89559,1.89572,1.89557,1.89562,83500000.0
2006-08-15 17:03:00,1.89547,1.8956,1.89544,1.89558,75900000.0
2006-08-15 17:04:00,1.89558,1.89604,1.89558,1.89604,60100000.0
2006-08-15 17:05:00,1.89599,1.89599,1.89577,1.89577,55599998.0
2006-08-15 17:06:00,1.8957,1.8957,1.89546,1.89555,41800000.0
2006-08-15 17:07:00,1.89565,1.8959,1.89565,1.8959,44400000.0
2006-08-15 17:08:00,1.89592,1.89608,1.89589,1.89606,62000001.0
2006-08-15 17:09:00,1.89603,1.89611,1.89597,1.89597,80499998.0
2006-08-15 17:10:00,1.89605,1.89639,1.89605,1.89629,63999999.0
2006-08-15 17:11:00,1.89622,1.89624,1.89607,1.89613,109599999.0
2006-08-15 17:12:00,1.89608,1.89614,1.89608,1.89609,104599999.0
2006-08-15 17:13:00,1.89605,1.89608,1.89602,1.89608,44000000.0
2006-08-15 17:14:00,1.89614,1.89614,1.8959,1.89591,62200002.0
2006-08-15 17:15:00,1.89575,1.89593,1.89565,1.89593,81600001.0
2006-08-15 17:16:00,1.89609,1.89626,1.89603,1.89609,68999998.0
2006-08-15 17:17:00,1.89617,1.89624,1.89606,1.89606,49000000.0
2006-08-15 17:18:00,1.89604,1.89611,1.89604,1.89611,27100000.0
2006-08-15 17:19:00,1.89609,1.89617,1.89594,1.89604,136100000.0
2006-08-15 17:20:00,1.89597,1.89621,1.89597,1.89611,83000000.0
2006-08-15 17:21:00,1.89621,1.89629,1.89621,1.89629,47100001.0
2006-08-15 17:22:00,1.89626,1.89635,1.89622,1.89635,47400001.0
2006-08-15 17:23:00,1.89633,1.89639,1.89621,1.89621,71299999.0
2006-08-15 17:24:00,1.89628,1.89632,1.89621,1.89621,46400000.0
2006-08-15 17:25:00,1.8962,1.89633,1.89605,1.8962,85100000.0
2006-08-15 17:26:00,1.89627,1.89634,1.89604,1.89604,59099999.0
2006-08-15 17:27:00,1.89584,1.89584,1.89545,1.89555,76999999.0
2006-08-15 17:28:00,1.89562,1.8957,1.89561,1.89562,36900000.0
2006-08-15 17:29:00,1.89562,1.89571,1.89559,1.89562,62900001.0
2006-08-15 17:30:00,1.89558,1.89585,1.89558,1.89585,124999999.0
2006-08-15 17:31:00,1.8959,1.89605,1.8959,1.89605,14700000.0
2006-08-15 17:32:00,1.89625,1.89654,1.89625,1.89654,38400000.0
2006-08-15 17:33:00,1.89664,1.89664,1.89649,1.89659,82599997.0
2006-08-15 17:34:00,1.89662,1.89662,1.8965,1.8965,32200000.0
2006-08-15 17:35:00,1.89643,1.89643,1.89615,1.89619,55799999.0
2006-08-15 17:36:00,1.89622,1.8963,1.8962,1.89627,36800000.0
2006-08-15 17:37:00,1.8962,1.89625,1.89615,1.8962,42400001.0
2006-08-15 17:38:00,1.89615,1.89615,1.896,1.896,44200000.0
2006-08-15 17:39:00,1.89608,1.89608,1.89597,1.89603,90700001.0
2006-08-15 17:40:00,1.89592,1.89592,1.89543,1.89546,47200000.0
2006-08-15 17:41:00,1.89551,1.89551,1.89525,1.89525,46000000.0
2006-08-15 17:42:00,1.8952,1.89539,1.8952,1.89524,41500000.0
2006-08-15 17:43:00,1.89521,1.89521,1.89491,1.895,74900000.0
2006-08-15 17:44:00,1.89497,1.895,1.89488,1.895,42400000.0
2006-08-15 17:45:00,1.89494,1.89505,1.89477,1.89477,72000000.0
2006-08-15 17:46:00,1.89465,1.89467,1.89422,1.89422,50700000.0
2006-08-15 17:47:00,1.89409,1.89421,1.89407,1.8942,91300001.0
2006-08-15 17:48:00,1.89422,1.89441,1.89422,1.89425,37200000.0
2006-08-15 17:49:00,1.89432,1.89457,1.89432,1.89457,70199999.0
2006-08-15 17:50:00,1.89445,1.89477,1.89442,1.89477,70700000.0
2006-08-15 17:51:00,1.89487,1.89493,1.89463,1.8947,39100000.0
2006-08-15 17:52:00,1.89475,1.89495,1.8947,1.89495,171900002.0
2006-08-15 17:53:00,1.89489,1.89507,1.89489,1.89507,32600000.0
2006-08-15 17:54:00,1.89507,1.89508,1.89491,1.89495,27800000.0
2006-08-15 17:55:00,1.89487,1.89487,1.8948,1.89483,48900000.0
2006-08-15 17:56:00,1.89476,1.8948,1.8947,1.89471,73600000.0
2006-08-15 17:57:00,1.89467,1.89478,1.89467,1.89478,67599999.0
2006-08-15 17:58:00,1.89483,1.89483,1.89464,1.89465,51800001.0
2006-08-15 17:59:00,1.89462,1.89465,1.89452,1.89457,56200000.0
2006-08-15 18:00:00,1.89441,1.89441,1.89417,1.89423,35700000.0
2006-08-15 18:01:00,1.89437,1.89454,1.89431,1.89442,1015200000.0
2006-08-15 18:02:00,1.89439,1.89442,1.89425,1.89432,1100399999.0
2006-08-15 18:03:00,1.89432,1.89441,1.89426,1.8943,1281200002.0
2006-08-15 18:04:00,1.8943,1.89442,1.89429,1.89434,839500006.0
2006-08-15 18:05:00,1.89436,1.89464,1.89435,1.89437,941299999.0
2006-08-15 18:06:00,1.89435,1.89445,1.89429,1.89445,1124100003.0
2006-08-15 18:07:00,1.89446,1.89446,1.89389,1.8942,1357950001.0
2006-08-15 18:08:00,1.8942,1.89432,1.89405,1.89428,1168049994.0
2006-08-15 18:09:00,1.89436,1.89461,1.89434,1.89457,474799999.0
2006-08-15 18:10:00,1.89463,1.89472,1.8945,1.8946,803399992.0
2006-08-15 18:11:00,1.8945,1.8945,1.89414,1.89422,582200004.0
2006-08-15 18:12:00,1.89424,1.89436,1.89417,1.89428,781500003.0
2006-08-15 18:13:00,1.89425,1.89436,1.89416,1.89418,531200003.0
2006-08-15 18:14:00,1.89415,1.89415,1.89386,1.89386,850299998.0
2006-08-15 18:15:00,1.89388,1.89391,1.89369,1.89371,942799998.0
2006-08-15 18:16:00,1.89374,1.8942,1.89374,1.89418,915300001.0
2006-08-15 18:17:00,1.8942,1.89435,1.89411,1.89424,500699996.0
2006-08-15 18:18:00,1.8942,1.89425,1.89393,1.89421,617500000.0
2006-08-15 18:19:00,1.89426,1.89426,1.89396,1.89398,675850000.0
2006-08-15 18:20:00,1.89405,1.89436,1.89405,1.89428,403499997.0
2006-08-15 18:21:00,1.89427,1.89427,1.8941,1.89421,738699999.0
2006-08-15 18:22:00,1.89425,1.89428,1.89415,1.8942,504399995.0
2006-08-15 18:23:00,1.89418,1.8942,1.89401,1.89413,883799990.0
2006-08-15 18:24:00,1.89415,1.89432,1.89409,1.89409,922370000.0
2006-08-15 18:25:00,1.89397,1.89413,1.89369,1.89374,747900007.0
2006-08-15 18:26:00,1.89385,1.89397,1.8938,1.89397,593099999.0
2006-08-15 18:27:00,1.89398,1.89398,1.89385,1.89392,796000001.0
2006-08-15 18:28:00,1.8939,1.89393,1.89383,1.8939,367600002.0
2006-08-15 18:29:00,1.89396,1.89401,1.89386,1.89398,750499999.0
2006-08-15 18:30:00,1.89398,1.89398,1.8938,1.89383,657999996.0
2006-08-15 18:31:00,1.89385,1.8939,1.8938,1.89385,454399994.0
2006-08-15 18:32:00,1.89385,1.8939,1.8938,1.89385,351099998.0
2006-08-15 18:33:00,1.89385,1.89388,1.89368,1.89368,698600000.0
2006-08-15 18:34:00,1.89369,1.89381,1.89363,1.8937,592899998.0
2006-08-15 18:35:00,1.8937,1.89382,1.89367,1.89382,439000000.0
2006-08-15 18:36:00,1.89385,1.8939,1.89381,1.8939,50400000.0
2006-08-15 18:37:00,1.89395,1.89411,1.89395,1.89403,133000001.0
2006-08-15 18:38:00,1.89412,1.89428,1.89411,1.89428,308899995.0
2006-08-15 18:39:00,1.89425,1.89432,1.89425,1.8943,224999997.0
2006-08-15 18:40:00,1.89425,1.89425,1.89413,1.89416,365799999.0
2006-08-15 18:41:00,1.89415,1.89426,1.89415,1.8942,281500000.0
2006-08-15 18:42:00,1.89422,1.89431,1.8942,1.89431,136599999.0
2006-08-15 18:43:00,1.8943,1.89433,1.89424,1.89425,99000001.0
2006-08-15 18:44:00,1.89418,1.89432,1.89416,1.89422,438200002.0
2006-08-15 18:45:00,1.89423,1.8943,1.8942,1.8943,251399999.0
2006-08-15 18:46:00,1.8943,1.8943,1.89425,1.89425,177700001.0
2006-08-15 18:47:00,1.89424,1.89428,1.89419,1.8942,254900000.0
2006-08-15 18:48:00,1.89415,1.89425,1.89413,1.89417,319099999.0
2006-08-15 18:49:00,1.89413,1.89413,1.89397,1.89409,120600000.0
2006-08-15 18:50:00,1.89419,1.89428,1.89415,1.8942,213299998.0
2006-08-15 18:51:00,1.89427,1.89441,1.89419,1.89422,386000000.0
2006-08-15 18:52:00,1.89422,1.89434,1.89421,1.89428,622800004.0
2006-08-15 18:53:00,1.89418,1.89426,1.89411,1.89411,415800002.0
2006-08-15 18:54:00,1.89408,1.89422,1.89407,1.89407,292769999.0
2006-08-15 18:55:00,1.89416,1.89421,1.89412,1.89419,640299997.0
2006-08-15 18:56:00,1.89417,1.89421,1.89408,1.8942,249200003.0
2006-08-15 18:57:00,1.89409,1.89409,1.89379,1.89392,409700000.0
2006-08-15 18:58:00,1.89398,1.8942,1.89392,1.89392,672500003.0
2006-08-15 18:59:00,1.89383,1.894,1.89378,1.89386,396800001.0
2006-08-15 19:00:00,1.894,1.89447,1.894,1.89413,224700003.0
2006-08-15 19:01:00,1.89429,1.89445,1.89419,1.89441,80099999.0
2006-08-15 19:02:00,1.89445,1.89464,1.89441,1.89454,373600000.0
2006-08-15 19:03:00,1.89463,1.89476,1.8945,1.89454,631900005.0
2006-08-15 19:04:00,1.89462,1.8948,1.89459,1.89475,339900000.0
2006-08-15 19:05:00,1.89475,1.89486,1.89472,1.8948,140899999.0
2006-08-15 19:06:00,1.8948,1.89489,1.8947,1.89481,701400001.0
2006-08-15 19:07:00,1.8948,1.89491,1.8946,1.89488,366700003.0
2006-08-15 19:08:00,1.8949,1.89508,1.8949,1.89502,552399999.0
2006-08-15 19:09:00,1.89498,1.89498,1.89479,1.89484,313099998.0
2006-08-15 19:10:00,1.89477,1.89487,1.89473,1.89474,396799998.0
2006-08-15 19:11:00,1.8947,1.8947,1.89445,1.89455,94100000.0
2006-08-15 19:12:00,1.89454,1.89461,1.8945,1.89455,203599999.0
2006-08-15 19:13:00,1.8946,1.89463,1.8945,1.8946,436599998.0
2006-08-15 19:14:00,1.89452,1.89452,1.89435,1.89442,249700001.0
2006-08-15 19:15:00,1.89436,1.89436,1.89407,1.89418,294500002.0
2006-08-15 19:16:00,1.8942,1.89426,1.89419,1.89424,164099998.0
2006-08-15 19:17:00,1.89428,1.89431,1.89416,1.89416,167700001.0
2006-08-15 19:18:00,1.89418,1.89437,1.89416,1.89437,172399999.0
2006-08-15 19:19:00,1.89437,1.89437,1.89423,1.89434,309599998.0
2006-08-15 19:20:00,1.89429,1.89436,1.89422,1.89426,465599997.0
2006-08-15 19:21:00,1.89429,1.89437,1.89427,1.89427,384000001.0
2006-08-15 19:22:00,1.89424,1.89429,1.89417,1.89418,217400000.0
2006-08-15 19:23:00,1.89413,1.89426,1.89409,1.8942,272599999.0
2006-08-15 19:24:00,1.8942,1.89426,1.89404,1.8941,96300000.0
2006-08-15 19:25:00,1.89414,1.89437,1.89414,1.89437,70300000.0
2006-08-15 19:26:00,1.89444,1.89447,1.89431,1.89439,372999998.0
2006-08-15 19:27:00,1.89443,1.89443,1.89419,1.89419,597700001.0
2006-08-15 19:28:00,1.89417,1.89436,1.89417,1.89431,448299999.0
2006-08-15 19:29:00,1.8943,1.89443,1.89425,1.89428,365700002.0
2006-08-15 19:30:00,1.89427,1.89438,1.89423,1.89427,459200001.0
2006-08-15 19:31:00,1.89429,1.89439,1.89426,1.8943,237500002.0
2006-08-15 19:32:00,1.89432,1.89435,1.89415,1.89415,455000001.0
2006-08-15 19:33:00,1.89415,1.89428,1.89412,1.89428,228700002.0
2006-08-15 19:34:00,1.89422,1.89424,1.89413,1.89422,172700000.0
2006-08-15 19:35:00,1.8942,1.8942,1.89377,1.8938,305200000.0
2006-08-15 19:36:00,1.89385,1.89414,1.89385,1.89407,391499998.0
2006-08-15 19:37:00,1.89401,1.89416,1.89383,1.89383,227599999.0
2006-08-15 19:38:00,1.89375,1.89375,1.89351,1.89362,111000000.0
2006-08-15 19:39:00,1.89358,1.89358,1.8934,1.8934,139200000.0
2006-08-15 19:40:00,1.89344,1.89383,1.8933,1.89355,396799998.0
2006-08-15 19:41:00,1.89354,1.89361,1.89349,1.89351,377299996.0
2006-08-15 19:42:00,1.89352,1.89371,1.89352,1.89371,280999997.0
2006-08-15 19:43:00,1.89379,1.89391,1.89379,1.89387,124400001.0
2006-08-15 19:44:00,1.89392,1.89406,1.8939,1.89398,488850005.0
2006-08-15 19:45:00,1.89402,1.89408,1.89399,1.89405,169800001.0
2006-08-15 19:46:00,1.89408,1.89416,1.89403,1.89403,305400003.0
2006-08-15 19:47:00,1.89402,1.89409,1.89402,1.89405,106700000.0
2006-08-15 19:48:00,1.89407,1.89427,1.89407,1.89427,178699998.0
2006-08-15 19:49:00,1.89434,1.89434,1.89425,1.8943,286300001.0
2006-08-15 19:50:00,1.8943,1.8943,1.89423,1.89425,297599999.0
2006-08-15 19:51:00,1.89423,1.89424,1.89413,1.8942,304300000.0
2006-08-15 19:52:00,1.89418,1.89418,1.8941,1.8941,142099999.0
2006-08-15 19:53:00,1.89415,1.89421,1.89415,1.89417,46600000.0
2006-08-15 19:54:00,1.89413,1.89413,1.89402,1.89408,126499999.0
2006-08-15 19:55:00,1.89403,1.89404,1.89386,1.89397,113799999.0
2006-08-15 19:56:00,1.894,1.89408,1.89395,1.89408,256800001.0
2006-08-15 19:57:00,1.89404,1.89411,1.894,1.89408,385900000.0
2006-08-15 19:58:00,1.89409,1.89416,1.89403,1.89406,384999999.0
2006-08-15 19:59:00,1.89403,1.8941,1.89403,1.89408,254300001.0
2006-08-15 20:00:00,1.89405,1.89415,1.894,1.89413,256000001.0
2006-08-15 20:01:00,1.89411,1.89411,1.89394,1.894,238100003.0
2006-08-15 20:02:00,1.894,1.894,1.8939,1.89395,186399999.0
2006-08-15 20:03:00,1.89395,1.894,1.89393,1.89395,122000002.0
2006-08-15 20:04:00,1.89395,1.89395,1.8939,1.89393,248999997.0
2006-08-15 20:05:00,1.8939,1.89405,1.89388,1.89395,205600000.0
2006-08-15 20:06:00,1.89395,1.894,1.89392,1.89395,257900002.0
2006-08-15 20:07:00,1.89393,1.89397,1.89389,1.89394,117399999.0
2006-08-15 20:08:00,1.89402,1.89417,1.89402,1.89417,367099999.0
2006-08-15 20:09:00,1.8941,1.8941,1.89395,1.89406,95999999.0
2006-08-15 20:10:00,1.89408,1.89418,1.89406,1.8941,126200001.0
2006-08-15 20:11:00,1.89419,1.89419,1.89411,1.89411,100300000.0
2006-08-15 20:12:00,1.89405,1.89412,1.89397,1.89405,474399998.0
2006-08-15 20:13:00,1.89402,1.8941,1.894,1.894,151899999.0
2006-08-15 20:14:00,1.89405,1.89418,1.89405,1.89414,155600001.0
2006-08-15 20:15:00,1.89414,1.89418,1.89397,1.89399,445299999.0
2006-08-15 20:16:00,1.8939,1.8939,1.89376,1.8939,191599996.0
2006-08-15 20:17:00,1.8939,1.89393,1.89385,1.89385,73000001.0
2006-08-15 20:18:00,1.89383,1.89383,1.89353,1.89355,136099999.0
2006-08-15 20:19:00,1.8935,1.89352,1.89341,1.89345,175100003.0
2006-08-15 20:20:00,1.8934,1.89344,1.89333,1.8934,186899998.0
2006-08-15 20:21:00,1.89342,1.89354,1.89342,1.89354,117300000.0
2006-08-15 20:22:00,1.89352,1.89355,1.89345,1.89346,113800000.0
2006-08-15 20:23:00,1.89345,1.89357,1.89341,1.89357,216000001.0
2006-08-15 20:24:00,1.8936,1.89362,1.89352,1.89361,144000000.0
2006-08-15 20:25:00,1.89364,1.89368,1.89355,1.89368,347199998.0
2006-08-15 20:26:00,1.89367,1.89381,1.89363,1.89363,462500000.0
2006-08-15 20:27:00,1.89365,1.89371,1.89361,1.89371,211649998.0
2006-08-15 20:28:00,1.89365,1.89367,1.89356,1.89361,342499997.0
2006-08-15 20:29:00,1.89366,1.8937,1.8936,1.8936,186999999.0
2006-08-15 20:30:00,1.89357,1.89362,1.89346,1.89347,805200001.0
2006-08-15 20:31:00,1.89346,1.89363,1.89346,1.89363,590399998.0
2006-08-15 20:32:00,1.89367,1.89379,1.89364,1.89367,823400003.0
2006-08-15 20:33:00,1.89365,1.89371,1.89357,1.8936,287299999.0
2006-08-15 20:34:00,1.89364,1.89371,1.89359,1.8936,110100001.0
2006-08-15 20:35:00,1.89358,1.89367,1.89357,1.89358,124199999.0
2006-08-15 20:36:00,1.8936,1.89365,1.89355,1.89365,192600000.0
2006-08-15 20:37:00,1.89357,1.89363,1.8935,1.8935,152699998.0
2006-08-15 20:38:00,1.89347,1.89358,1.8934,1.89345,279599998.0
2006-08-15 20:39:00,1.89351,1.89358,1.89345,1.8935,269599999.0
2006-08-15 20:40:00,1.89352,1.89363,1.89351,1.89363,123499999.0
2006-08-15 20:41:00,1.89359,1.89366,1.89356,1.89361,120400001.0
2006-08-15 20:42:00,1.8936,1.8936,1.89355,1.89355,54699998.0
2006-08-15 20:43:00,1.89357,1.89357,1.89342,1.89346,221299997.0
2006-08-15 20:44:00,1.89347,1.89356,1.89346,1.89352,297500000.0
2006-08-15 20:45:00,1.89345,1.89355,1.89337,1.89337,70100000.0
2006-08-15 20:46:00,1.89333,1.89333,1.89314,1.8932,129999999.0
2006-08-15 20:47:00,1.89317,1.8934,1.89315,1.89331,369900000.0
2006-08-15 20:48:00,1.89326,1.8933,1.89318,1.8933,210500002.0
2006-08-15 20:49:00,1.89328,1.89336,1.89314,1.89336,88100001.0
2006-08-15 20:50:00,1.8933,1.89333,1.89316,1.89322,407700004.0
2006-08-15 20:51:00,1.89318,1.8932,1.89304,1.8931,309899998.0
2006-08-15 20:52:00,1.893,1.8932,1.893,1.89307,178999999.0
2006-08-15 20:53:00,1.89308,1.89318,1.89301,1.89306,684000005.0
2006-08-15 20:54:00,1.89311,1.89322,1.89309,1.89312,400499998.0
2006-08-15 20:55:00,1.8932,1.89329,1.89308,1.89308,332900003.0
2006-08-15 20:56:00,1.89308,1.89331,1.89308,1.89314,405800001.0
2006-08-15 20:57:00,1.89315,1.89331,1.89309,1.89313,550800003.0
2006-08-15 20:58:00,1.89317,1.89319,1.89305,1.89312,188299999.0
2006-08-15 20:59:00,1.89306,1.89312,1.89298,1.89302,695650001.0
2006-08-15 21:00:00,1.893,1.89306,1.89291,1.89305,383000001.0
2006-08-15 21:01:00,1.89299,1.89309,1.89294,1.89304,337049998.0
2006-08-15 21:02:00,1.89306,1.89319,1.89302,1.89319,182999999.0
2006-08-15 21:03:00,1.89317,1.89329,1.89314,1.89327,156400001.0
2006-08-15 21:04:00,1.8933,1.89334,1.89323,1.89328,152500000.0
2006-08-15 21:05:00,1.89327,1.8934,1.89327,1.8934,220100002.0
2006-08-15 21:06:00,1.89338,1.89348,1.89338,1.89344,153000002.0
2006-08-15 21:07:00,1.89346,1.89351,1.89342,1.89351,64900000.0
2006-08-15 21:08:00,1.89351,1.89354,1.89348,1.89348,73700000.0
2006-08-15 21:09:00,1.89343,1.8935,1.8934,1.8934,88400000.0
2006-08-15 21:10:00,1.8935,1.8935,1.8935,1.8935,139500004.0
2006-08-15 21:11:00,1.89345,1.89353,1.89345,1.8935,143300003.0
2006-08-15 21:12:00,1.89347,1.89347,1.89337,1.8934,96300000.0
2006-08-15 21:13:00,1.89338,1.89347,1.89337,1.89337,263169999.0
2006-08-15 21:14:00,1.8934,1.89344,1.89332,1.89337,399699996.0
2006-08-15 21:15:00,1.89343,1.89349,1.89336,1.89343,282199998.0
2006-08-15 21:16:00,1.89345,1.8935,1.89335,1.89335,74199999.0
2006-08-15 21:17:00,1.89332,1.89337,1.89325,1.89335,185800002.0
2006-08-15 21:18:00,1.89334,1.89339,1.89318,1.89318,71700002.0
2006-08-15 21:19:00,1.89319,1.8932,1.89312,1.89315,74099999.0
2006-08-15 21:20:00,1.89308,1.89316,1.89305,1.89307,383800000.0
2006-08-15 21:21:00,1.89305,1.89312,1.89305,1.8931,174300000.0
2006-08-15 21:22:00,1.8931,1.8931,1.89305,1.89305,149900001.0
2006-08-15 21:23:00,1.89303,1.89303,1.89292,1.893,124099999.0
2006-08-15 21:24:00,1.89302,1.89302,1.89286,1.8929,202500000.0
2006-08-15 21:25:00,1.89292,1.89302,1.89292,1.89295,106200000.0
2006-08-15 21:26:00,1.89292,1.89292,1.89287,1.89287,14800000.0
2006-08-15 21:27:00,1.89285,1.8929,1.89285,1.89285,111200000.0
2006-08-15 21:28:00,1.89289,1.89303,1.89289,1.893,241599999.0
2006-08-15 21:29:00,1.89298,1.89298,1.89297,1.89297,19900000.0
2006-08-15 21:30:00,1.89292,1.89297,1.89291,1.89295,39700000.0
2006-08-15 21:31:00,1.89297,1.89303,1.89295,1.89303,27800001.0
2006-08-15 21:32:00,1.89305,1.89308,1.8929,1.89305,208600000.0
2006-08-15 21:33:00,1.89307,1.89316,1.89301,1.89313,302400004.0
2006-08-15 21:34:00,1.89313,1.89313,1.893,1.89302,256400002.0
2006-08-15 21:35:00,1.8931,1.89321,1.89305,1.89315,69699998.0
2006-08-15 21:36:00,1.89308,1.89318,1.89308,1.89308,124100000.0
2006-08-15 21:37:00,1.89308,1.89322,1.89307,1.89322,179100001.0
2006-08-15 21:38:00,1.89327,1.89351,1.89327,1.89339,115400000.0
2006-08-15 21:39:00,1.89347,1.89356,1.8934,1.89347,70600000.0
2006-08-15 21:40:00,1.89343,1.89347,1.89341,1.89341,188399999.0
2006-08-15 21:41:00,1.8934,1.89348,1.89337,1.89342,93500000.0
2006-08-15 21:42:00,1.89343,1.89355,1.89343,1.89349,135599998.0
2006-08-15 21:43:00,1.89344,1.89344,1.89337,1.89337,63999999.0
2006-08-15 21:44:00,1.89331,1.89331,1.89306,1.89308,120700001.0
2006-08-15 21:45:00,1.89307,1.89314,1.89307,1.89314,77399999.0
2006-08-15 21:46:00,1.89316,1.89323,1.89316,1.89317,112500002.0
2006-08-15 21:47:00,1.89316,1.89323,1.89312,1.89318,133900001.0
2006-08-15 21:48:00,1.89315,1.89326,1.89315,1.89326,130499999.0
2006-08-15 21:49:00,1.89325,1.89327,1.89318,1.8932,95800001.0
2006-08-15 21:50:00,1.89311,1.89319,1.89311,1.89313,33500000.0
2006-08-15 21:51:00,1.89311,1.89316,1.8931,1.8931,184900000.0
2006-08-15 21:52:00,1.89313,1.89318,1.89308,1.8931,53800000.0
2006-08-15 21:53:00,1.8931,1.8931,1.89305,1.89305,71899999.0
2006-08-15 21:54:00,1.89306,1.89306,1.89279,1.89279,161850001.0
2006-08-15 21:55:00,1.89282,1.89289,1.89275,1.89288,213000001.0
2006-08-15 21:56:00,1.89288,1.89296,1.89275,1.89275,54499999.0
2006-08-15 21:57:00,1.89275,1.89288,1.89275,1.89288,59700000.0
2006-08-15 21:58:00,1.89286,1.89286,1.89275,1.89283,70000000.0
2006-08-15 21:59:00,1.89287,1.89304,1.89287,1.89295,532600002.0
2006-08-15 22:00:00,1.893,1.89313,1.893,1.89308,195800000.0
2006-08-15 22:01:00,1.89309,1.89315,1.89304,1.89305,140599999.0
2006-08-15 22:02:00,1.89305,1.8931,1.893,1.8931,193200002.0
2006-08-15 22:03:00,1.89303,1.89303,1.89269,1.89269,65500000.0
2006-08-15 22:04:00,1.89262,1.89284,1.89262,1.89275,308099999.0
2006-08-15 22:05:00,1.89274,1.89274,1.89266,1.89271,104200000.0
2006-08-15 22:06:00,1.8927,1.89271,1.89264,1.8927,81800000.0
2006-08-15 22:07:00,1.89275,1.89275,1.8927,1.8927,60600001.0
2006-08-15 22:08:00,1.89272,1.89276,1.89272,1.89272,35699999.0
2006-08-15 22:09:00,1.89276,1.89281,1.89267,1.89267,42499999.0
2006-08-15 22:10:00,1.89262,1.89262,1.89259,1.89261,30700000.0
2006-08-15 22:11:00,1.8926,1.89268,1.89257,1.89263,66300000.0
2006-08-15 22:12:00,1.89267,1.89277,1.89267,1.89271,224899999.0
2006-08-15 22:13:00,1.89269,1.89269,1.89262,1.89262,65600000.0
2006-08-15 22:14:00,1.89259,1.89259,1.89256,1.89259,30600000.0
2006-08-15 22:15:00,1.8927,1.89277,1.89259,1.89262,173800000.0
2006-08-15 22:16:00,1.89259,1.89275,1.89259,1.89268,244199998.0
2006-08-15 22:17:00,1.89275,1.89281,1.89273,1.89279,17000000.0
2006-08-15 22:18:00,1.89278,1.89282,1.89268,1.89282,122799999.0
2006-08-15 22:19:00,1.89285,1.89291,1.89278,1.89278,89000001.0
2006-08-15 22:20:00,1.89275,1.89281,1.89272,1.89272,67000000.0
2006-08-15 22:21:00,1.89279,1.89289,1.89278,1.89289,80900001.0
2006-08-15 22:22:00,1.89292,1.89294,1.89286,1.89286,61799999.0
2006-08-15 22:23:00,1.89281,1.89293,1.89265,1.89265,150900000.0
2006-08-15 22:24:00,1.89267,1.89282,1.89267,1.89282,50000000.0
2006-08-15 22:25:00,1.89288,1.8929,1.89285,1.89288,101800001.0
2006-08-15 22:26:00,1.8929,1.8929,1.89287,1.89287,17600000.0
2006-08-15 22:27:00,1.89284,1.89291,1.89276,1.89281,46400000.0
2006-08-15 22:28:00,1.89289,1.89296,1.89287,1.89287,66099999.0
2006-08-15 22:29:00,1.89288,1.89298,1.89286,1.89286,257899998.0
2006-08-15 22:30:00,1.89288,1.89288,1.8928,1.8928,51100000.0
2006-08-15 22:31:00,1.89283,1.89286,1.89282,1.89282,74800000.0
2006-08-15 22:32:00,1.8928,1.89285,1.8928,1.8928,228449999.0
2006-08-15 22:33:00,1.89281,1.8929,1.8928,1.89285,69800000.0
2006-08-15 22:34:00,1.89287,1.89296,1.89282,1.89285,204999999.0
2006-08-15 22:35:00,1.89291,1.89305,1.89291,1.89305,59899999.0
2006-08-15 22:36:00,1.89304,1.89304,1.89296,1.89298,31100000.0
2006-08-15 22:37:00,1.89308,1.89308,1.89297,1.89297,55800000.0
2006-08-15 22:38:00,1.8929,1.893,1.8929,1.89295,60000000.0
2006-08-15 22:39:00,1.89297,1.89301,1.89297,1.893,37400000.0
2006-08-15 22:40:00,1.89303,1.89311,1.89303,1.8931,115800003.0
2006-08-15 22:41:00,1.8931,1.89317,1.89308,1.89317,108999999.0
2006-08-15 22:42:00,1.89314,1.89322,1.89305,1.89318,40500000.0
2006-08-15 22:43:00,1.89315,1.89331,1.89315,1.89331,131600004.0
2006-08-15 22:44:00,1.89343,1.89343,1.89316,1.89316,120300001.0
2006-08-15 22:45:00,1.89313,1.89328,1.89309,1.89328,84300001.0
2006-08-15 22:46:00,1.8933,1.89334,1.89328,1.89333,40200000.0
2006-08-15 22:47:00,1.89335,1.89337,1.8933,1.89337,38100000.0
2006-08-15 22:48:00,1.8934,1.89343,1.89331,1.89331,63800002.0
2006-08-15 22:49:00,1.89332,1.89339,1.89329,1.89339,65699999.0
2006-08-15 22:50:00,1.89345,1.89354,1.8934,1.89343,30300000.0
2006-08-15 22:51:00,1.89336,1.89355,1.89324,1.89355,28400000.0
2006-08-15 22:52:00,1.89358,1.89358,1.89345,1.89354,58900000.0
2006-08-15 22:53:00,1.89361,1.89364,1.89339,1.89363,52700001.0
2006-08-15 22:54:00,1.8936,1.8936,1.89348,1.8935,39200000.0
2006-08-15 22:55:00,1.89351,1.89358,1.89351,1.89358,34499999.0
2006-08-15 22:56:00,1.89353,1.89353,1.89344,1.89345,63899999.0
2006-08-15 22:57:00,1.89356,1.89367,1.89353,1.8936,66100000.0
2006-08-15 22:58:00,1.8935,1.89365,1.8935,1.89355,139299999.0
2006-08-15 22:59:00,1.89352,1.89355,1.89343,1.89347,152100000.0
2006-08-15 23:00:00,1.8934,1.8934,1.89325,1.89325,31100000.0
2006-08-15 23:01:00,1.89335,1.89338,1.89317,1.89323,134699998.0
2006-08-15 23:02:00,1.89347,1.89364,1.89336,1.89336,30700000.0
2006-08-15 23:03:00,1.89362,1.89364,1.8932,1.89327,109400000.0
2006-08-15 23:04:00,1.89332,1.89361,1.89332,1.89356,103300001.0
2006-08-15 23:05:00,1.89347,1.89366,1.89337,1.89343,51600000.0
2006-08-15 23:06:00,1.89338,1.89358,1.89336,1.89345,65099999.0
2006-08-15 23:07:00,1.8936,1.89373,1.89341,1.89359,59300000.0
2006-08-15 23:08:00,1.89352,1.89368,1.89348,1.89348,82899999.0
2006-08-15 23:09:00,1.8936,1.89377,1.89346,1.89364,47400000.0
2006-08-15 23:10:00,1.8938,1.89406,1.8938,1.89386,87700001.0
2006-08-15 23:11:00,1.89396,1.89403,1.89378,1.89394,53399999.0
2006-08-15 23:12:00,1.8938,1.89398,1.89374,1.89378,54500000.0
2006-08-15 23:13:00,1.89382,1.89385,1.89359,1.89365,68200000.0
2006-08-15 23:14:00,1.8935,1.89375,1.89345,1.89358,80700000.0
2006-08-15 23:15:00,1.89323,1.89351,1.89323,1.89343,40000000.0
2006-08-15 23:16:00,1.8934,1.8938,1.8933,1.89358,74999999.0
2006-08-15 23:17:00,1.89359,1.89376,1.89336,1.89342,40000000.0
2006-08-15 23:18:00,1.89352,1.89379,1.89343,1.89368,111299999.0
2006-08-15 23:19:00,1.89362,1.89364,1.89352,1.89356,44500000.0
2006-08-15 23:20:00,1.89362,1.89381,1.8935,1.89381,80800001.0
2006-08-15 23:21:00,1.89348,1.89355,1.89345,1.89355,43100001.0
2006-08-15 23:22:00,1.89355,1.89375,1.89355,1.89375,43300000.0
2006-08-15 23:23:00,1.89364,1.89364,1.89339,1.89354,80000000.0
2006-08-15 23:24:00,1.89356,1.89356,1.89336,1.89347,77299999.0
2006-08-15 23:25:00,1.89349,1.89355,1.89344,1.89355,26500000.0
2006-08-15 23:26:00,1.89363,1.89363,1.89354,1.89358,72500002.0
2006-08-15 23:27:00,1.89358,1.89362,1.89358,1.89362,45600001.0
2006-08-15 23:28:00,1.89353,1.89353,1.89352,1.89352,4100000.0
2006-08-15 23:29:00,1.8936,1.8936,1.89355,1.89358,129499998.0
2006-08-15 23:30:00,1.89358,1.89363,1.89355,1.89363,11300000.0
2006-08-15 23:31:00,1.8935,1.89365,1.8935,1.89356,82799999.0
2006-08-15 23:32:00,1.89355,1.89363,1.89348,1.89355,68200000.0
2006-08-15 23:33:00,1.89355,1.89355,1.89355,1.89355,17900000.0
2006-08-15 23:34:00,1.89352,1.89352,1.89332,1.89332,68900000.0
2006-08-15 23:35:00,1.89325,1.89337,1.89325,1.89337,22699999.0
2006-08-15 23:36:00,1.89335,1.89335,1.89335,1.89335,12400000.0
2006-08-15 23:37:00,1.89335,1.89335,1.89335,1.89335,10900000.0
2006-08-15 23:38:00,1.89327,1.89356,1.89327,1.89356,43100000.0
2006-08-15 23:39:00,1.8936,1.8936,1.8936,1.8936,6800000.0
2006-08-15 23:40:00,1.8936,1.8936,1.89355,1.8936,14000000.0
2006-08-15 23:41:00,1.89353,1.89353,1.89353,1.89353,2800000.0
2006-08-15 23:42:00,1.89357,1.89359,1.89342,1.89359,61599999.0
2006-08-15 23:43:00,1.89355,1.89361,1.89352,1.8936,28800000.0
2006-08-15 23:44:00,1.89355,1.89355,1.89355,1.89355,6400000.0
2006-08-15 23:45:00,1.89353,1.8936,1.89341,1.8936,69199999.0
2006-08-15 23:46:00,1.8936,1.8936,1.8936,1.8936,10400000.0
2006-08-15 23:47:00,1.8936,1.8936,1.89355,1.89355,19600000.0
2006-08-15 23:48:00,1.89353,1.89357,1.89351,1.89352,62999999.0
2006-08-15 23:49:00,1.89355,1.89355,1.89347,1.89347,47200000.0
2006-08-15 23:50:00,1.8935,1.89359,1.8935,1.89355,21100000.0
2006-08-15 23:51:00,1.8935,1.89352,1.8935,1.89352,15600000.0
2006-08-15 23:52:00,1.89351,1.89363,1.89351,1.89351,100000000.0
2006-08-15 23:53:00,1.89355,1.89355,1.89355,1.89355,21100000.0
2006-08-15 23:54:00,1.8936,1.8936,1.8935,1.8935,27099999.0
2006-08-15 23:55:00,1.89361,1.89363,1.89355,1.89355,54200002.0
2006-08-15 23:56:00,1.89355,1.8936,1.89355,1.8936,4400000.0
2006-08-15 23:57:00,1.89355,1.89355,1.89355,1.89355,20500000.0
2006-08-15 23:58:00,1.8936,1.8936,1.89355,1.89355,24800000.0
2006-08-15 23:59:00,1.8936,1.8936,1.8936,1.8936,30900000.0
2006-08-16 00:00:00,1.89358,1.8936,1.89358,1.8936,25900000.0
2006-08-16 00:01:00,1.89353,1.89353,1.89352,1.89352,25900000.0
2006-08-16 00:02:00,1.8935,1.8935,1.8935,1.8935,3600000.0
2006-08-16 00:03:00,1.8935,1.89355,1.89345,1.89355,71600001.0
2006-08-16 00:04:00,1.89345,1.8935,1.89345,1.8935,9500000.0
2006-08-16 00:05:00,1.89355,1.89355,1.89355,1.89355,1000000.0
2006-08-16 00:06:00,1.8936,1.89368,1.89354,1.89358,78500001.0
2006-08-16 00:07:00,1.89352,1.89368,1.89352,1.89361,58900001.0
2006-08-16 00:08:00,1.89366,1.89366,1.89355,1.89363,24700000.0
2006-08-16 00:09:00,1.89355,1.8936,1.89355,1.89355,44500000.0
2006-08-16 00:10:00,1.8936,1.8936,1.8936,1.8936,15900000.0
2006-08-16 00:11:00,1.89356,1.89356,1.89349,1.89349,3000000.0
2006-08-16 00:12:00,1.89352,1.89352,1.89352,1.89352,7600000.0
2006-08-16 00:13:00,1.89342,1.8935,1.8934,1.89341,63199999.0
2006-08-16 00:14:00,1.89331,1.89331,1.89311,1.89322,78400002.0
2006-08-16 00:15:00,1.89334,1.89341,1.89332,1.89332,60999999.0
2006-08-16 00:16:00,1.89337,1.89337,1.89322,1.89325,45600000.0
2006-08-16 00:17:00,1.8933,1.89335,1.8933,1.89335,12600000.0
2006-08-16 00:18:00,1.89335,1.89335,1.89335,1.89335,9300000.0
2006-08-16 00:19:00,1.89333,1.89333,1.89322,1.89329,25200000.0
2006-08-16 00:20:00,1.89328,1.89332,1.89328,1.89332,5700000.0
2006-08-16 00:21:00,1.89327,1.89327,1.89317,1.89319,84500000.0
2006-08-16 00:22:00,1.89317,1.89325,1.89317,1.89325,5500000.0
2006-08-16 00:23:00,1.89326,1.89326,1.89316,1.8932,47900000.0
2006-08-16 00:24:00,1.89313,1.8932,1.89313,1.89313,22700000.0
2006-08-16 00:25:00,1.89307,1.89325,1.89307,1.89319,47699999.0
2006-08-16 00:26:00,1.89334,1.89335,1.89329,1.89331,76500001.0
2006-08-16 00:27:00,1.89327,1.89351,1.89327,1.89346,69300000.0
2006-08-16 00:28:00,1.89351,1.89352,1.89337,1.89344,29200000.0
2006-08-16 00:29:00,1.8934,1.89348,1.8933,1.89341,101900002.0
2006-08-16 00:30:00,1.8934,1.89354,1.8934,1.89344,84249997.0
2006-08-16 00:31:00,1.89353,1.89353,1.89352,1.89352,21499999.0
2006-08-16 00:32:00,1.89353,1.89362,1.89353,1.89362,17800000.0
2006-08-16 00:33:00,1.89369,1.89378,1.89361,1.89372,52500000.0
2006-08-16 00:34:00,1.89382,1.89404,1.89382,1.89401,45400002.0
2006-08-16 00:35:00,1.89409,1.89423,1.89399,1.89406,53499999.0
2006-08-16 00:36:00,1.89406,1.89413,1.89392,1.89397,84099997.0
2006-08-16 00:37:00,1.89387,1.89392,1.89383,1.8939,107499999.0
2006-08-16 00:38:00,1.89386,1.89386,1.89369,1.89379,45300000.0
2006-08-16 00:39:00,1.89379,1.89379,1.89371,1.89378,34900000.0
2006-08-16 00:40:00,1.8938,1.8938,1.8938,1.8938,3200000.0
2006-08-16 00:41:00,1.89377,1.89379,1.89375,1.89376,17800000.0
2006-08-16 00:42:00,1.8937,1.89379,1.89361,1.89374,51400000.0
2006-08-16 00:43:00,1.89382,1.89382,1.89378,1.8938,48300000.0
2006-08-16 00:44:00,1.89382,1.89385,1.89377,1.8938,62500000.0
2006-08-16 00:45:00,1.8938,1.89385,1.89378,1.89385,72600001.0
2006-08-16 00:46:00,1.89378,1.89387,1.89375,1.89382,120700002.0
2006-08-16 00:47:00,1.89382,1.89388,1.89378,1.89383,74899999.0
2006-08-16 00:48:00,1.89384,1.89393,1.89369,1.89385,155700001.0
2006-08-16 00:49:00,1.8938,1.89387,1.8937,1.89387,77400001.0
2006-08-16 00:50:00,1.8939,1.8939,1.89385,1.89385,3300000.0
2006-08-16 00:51:00,1.8939,1.8939,1.8939,1.8939,3000000.0
2006-08-16 00:52:00,1.89398,1.89418,1.89398,1.89416,50700000.0
2006-08-16 00:53:00,1.89413,1.89424,1.89413,1.89414,60900000.0
2006-08-16 00:54:00,1.89424,1.89436,1.89424,1.89426,56700001.0
2006-08-16 00:55:00,1.8943,1.89435,1.89425,1.89435,101600001.0
2006-08-16 00:56:00,1.89431,1.89431,1.89415,1.89415,66700000.0
2006-08-16 00:57:00,1.89427,1.89427,1.89414,1.89415,42499999.0
2006-08-16 00:58:00,1.89412,1.8942,1.89411,1.89415,81099998.0
2006-08-16 00:59:00,1.89417,1.89417,1.894,1.8941,187799998.0
2006-08-16 01:00:00,1.89406,1.89413,1.89404,1.89413,71700000.0
2006-08-16 01:01:00,1.89405,1.8941,1.89393,1.8941,71300000.0
2006-08-16 01:02:00,1.89413,1.89418,1.89402,1.89402,38800000.0
2006-08-16 01:03:00,1.89405,1.89405,1.89385,1.89398,47300001.0
2006-08-16 01:04:00,1.89397,1.894,1.89392,1.89393,32100000.0
2006-08-16 01:05:00,1.894,1.894,1.8939,1.89395,85200001.0
2006-08-16 01:06:00,1.89393,1.89398,1.89392,1.89394,70000000.0
2006-08-16 01:07:00,1.89393,1.89397,1.8939,1.8939,53500001.0
2006-08-16 01:08:00,1.89391,1.89398,1.89391,1.89398,31100000.0
2006-08-16 01:09:00,1.89395,1.89399,1.89395,1.89397,49000001.0
2006-08-16 01:10:00,1.89391,1.89391,1.89376,1.8938,20000000.0
2006-08-16 01:11:00,1.89377,1.89377,1.89355,1.89361,25600000.0
2006-08-16 01:12:00,1.89368,1.89368,1.89353,1.89362,95899999.0
2006-08-16 01:13:00,1.89373,1.89373,1.89373,1.89373,400000.0
2006-08-16 01:14:00,1.8937,1.8937,1.8937,1.8937,59700000.0
2006-08-16 01:15:00,1.89365,1.8937,1.89358,1.8937,59450000.0
2006-08-16 01:16:00,1.89374,1.89378,1.89374,1.89378,50100000.0
2006-08-16 01:17:00,1.89377,1.89381,1.89371,1.89373,48070000.0
2006-08-16 01:18:00,1.89374,1.89374,1.89366,1.8937,44800000.0
2006-08-16 01:19:00,1.89365,1.89375,1.89365,1.89367,63899999.0
2006-08-16 01:20:00,1.89361,1.89364,1.89361,1.89364,12000000.0
2006-08-16 01:21:00,1.89349,1.89349,1.8932,1.89327,73800002.0
2006-08-16 01:22:00,1.89316,1.89316,1.89287,1.89287,58000001.0
2006-08-16 01:23:00,1.89298,1.89312,1.89296,1.89296,29900000.0
2006-08-16 01:24:00,1.89296,1.89309,1.89296,1.89307,48600001.0
2006-08-16 01:25:00,1.89303,1.89308,1.89297,1.89303,90900000.0
2006-08-16 01:26:00,1.89309,1.89309,1.89303,1.89306,55299999.0
2006-08-16 01:27:00,1.893,1.89315,1.893,1.89315,56700000.0
2006-08-16 01:28:00,1.89309,1.89313,1.893,1.893,87100003.0
2006-08-16 01:29:00,1.89313,1.89313,1.89304,1.89313,55800000.0
2006-08-16 01:30:00,1.89326,1.89332,1.89322,1.89322,44500000.0
2006-08-16 01:31:00,1.89327,1.89332,1.89326,1.89332,60500000.0
2006-08-16 01:32:00,1.89333,1.89346,1.89329,1.89346,75100001.0
2006-08-16 01:33:00,1.89344,1.89344,1.89335,1.89344,73500000.0
2006-08-16 01:34:00,1.8934,1.8934,1.89329,1.8934,27400000.0
2006-08-16 01:35:00,1.89333,1.89337,1.8933,1.89337,43499999.0
2006-08-16 01:36:00,1.8935,1.89364,1.8935,1.89363,44100000.0
2006-08-16 01:37:00,1.89362,1.89369,1.89358,1.89368,45400000.0
2006-08-16 01:38:00,1.89368,1.89379,1.89368,1.89375,42900000.0
2006-08-16 01:39:00,1.89375,1.89375,1.89349,1.8935,66299999.0
2006-08-16 01:40:00,1.89339,1.89345,1.89332,1.89345,32600000.0
2006-08-16 01:41:00,1.89349,1.89352,1.8933,1.8935,91799999.0
2006-08-16 01:42:00,1.89352,1.89353,1.89335,1.8934,95399999.0
2006-08-16 01:43:00,1.89329,1.89329,1.89311,1.89311,31200000.0
2006-08-16 01:44:00,1.89289,1.89293,1.89287,1.89291,33600000.0
2006-08-16 01:45:00,1.89298,1.893,1.89292,1.89292,70500000.0
2006-08-16 01:46:00,1.89292,1.89299,1.89292,1.89299,36799999.0
2006-08-16 01:47:00,1.89307,1.8931,1.89302,1.89302,58400000.0
2006-08-16 01:48:00,1.89295,1.89295,1.89281,1.8929,36400000.0
2006-08-16 01:49:00,1.89281,1.89281,1.89273,1.89273,9600000.0
2006-08-16 01:50:00,1.89273,1.89273,1.89262,1.89262,31100000.0
2006-08-16 01:51:00,1.89263,1.89263,1.89249,1.89257,43100000.0
2006-08-16 01:52:00,1.89253,1.89253,1.89222,1.89222,29900000.0
2006-08-16 01:53:00,1.89229,1.89242,1.89225,1.89232,54800000.0
2006-08-16 01:54:00,1.8922,1.89233,1.8922,1.89233,64399998.0
2006-08-16 01:55:00,1.89242,1.89251,1.89242,1.89248,26599999.0
2006-08-16 01:56:00,1.89247,1.89251,1.8924,1.89251,57600001.0
2006-08-16 01:57:00,1.89255,1.89255,1.89253,1.89255,55500000.0
2006-08-16 01:58:00,1.89261,1.89298,1.89261,1.89298,51199999.0
2006-08-16 01:59:00,1.89298,1.89298,1.89289,1.89297,26200000.0
2006-08-16 02:00:00,1.89302,1.89331,1.89302,1.89331,31200001.0
2006-08-16 02:01:00,1.89335,1.89337,1.89327,1.8933,88200000.0
2006-08-16 02:02:00,1.89327,1.89337,1.8932,1.89333,55100000.0
2006-08-16 02:03:00,1.89335,1.89337,1.89328,1.89332,60500001.0
2006-08-16 02:04:00,1.89323,1.89332,1.89321,1.89325,54400000.0
2006-08-16 02:05:00,1.89327,1.89327,1.89314,1.89322,77199997.0
2006-08-16 02:06:00,1.89328,1.89336,1.89325,1.8933,30400000.0
2006-08-16 02:07:00,1.89323,1.89323,1.89314,1.89315,19000000.0
2006-08-16 02:08:00,1.89318,1.89322,1.89318,1.89322,21300001.0
2006-08-16 02:09:00,1.8932,1.8932,1.89303,1.89316,54300000.0
2006-08-16 02:10:00,1.89323,1.89329,1.89317,1.8932,70999999.0
2006-08-16 02:11:00,1.89325,1.89325,1.89303,1.89318,56100001.0
2006-08-16 02:12:00,1.89315,1.89319,1.8931,1.8931,73000001.0
2006-08-16 02:13:00,1.89315,1.89326,1.89311,1.8932,86399999.0
2006-08-16 02:14:00,1.89325,1.89325,1.89317,1.89317,84800000.0
2006-08-16 02:15:00,1.89321,1.89321,1.89312,1.89312,56600000.0
2006-08-16 02:16:00,1.89311,1.89318,1.89311,1.89315,61000000.0
2006-08-16 02:17:00,1.89317,1.89317,1.8931,1.89313,89900000.0
2006-08-16 02:18:00,1.89315,1.89315,1.89305,1.89313,53200000.0
2006-08-16 02:19:00,1.89305,1.89313,1.89301,1.89313,52100000.0
2006-08-16 02:20:00,1.89313,1.89313,1.893,1.89305,39500000.0
2006-08-16 02:21:00,1.89305,1.89308,1.89299,1.89306,108999999.0
2006-08-16 02:22:00,1.89296,1.89307,1.89295,1.89295,70000000.0
2006-08-16 02:23:00,1.89297,1.89303,1.89297,1.89303,55899998.0
2006-08-16 02:24:00,1.89307,1.89313,1.89302,1.89302,39299999.0
2006-08-16 02:25:00,1.89295,1.89313,1.89295,1.89313,87700000.0
2006-08-16 02:26:00,1.8931,1.89315,1.89297,1.8931,67300001.0
2006-08-16 02:27:00,1.89305,1.89315,1.89305,1.89315,73999999.0
2006-08-16 02:28:00,1.89315,1.89334,1.89315,1.89332,46800000.0
2006-08-16 02:29:00,1.8934,1.89353,1.89337,1.89353,64499999.0
2006-08-16 02:30:00,1.89348,1.89351,1.89341,1.89342,33000001.0
2006-08-16 02:31:00,1.89343,1.89343,1.89312,1.89312,9200000.0
2006-08-16 02:32:00,1.89329,1.89329,1.89317,1.89323,22200000.0
2006-08-16 02:33:00,1.89333,1.89333,1.89325,1.89325,49200000.0
2006-08-16 02:34:00,1.89332,1.8934,1.89332,1.89333,46700001.0
2006-08-16 02:35:00,1.89338,1.89338,1.89326,1.89332,71600000.0
2006-08-16 02:36:00,1.8933,1.89336,1.89326,1.89327,65100001.0
2006-08-16 02:37:00,1.89326,1.89326,1.89321,1.89321,9500000.0
2006-08-16 02:38:00,1.89312,1.89318,1.89302,1.8931,105399999.0
2006-08-16 02:39:00,1.89308,1.89308,1.89297,1.89305,43899999.0
2006-08-16 02:40:00,1.89304,1.8931,1.89304,1.8931,43800000.0
2006-08-16 02:41:00,1.89313,1.89323,1.89313,1.89319,76100002.0
2006-08-16 02:42:00,1.89328,1.8933,1.89322,1.89326,54500001.0
2006-08-16 02:43:00,1.89321,1.89337,1.89321,1.89328,66800000.0
2006-08-16 02:44:00,1.89317,1.89337,1.89317,1.89332,69399999.0
2006-08-16 02:45:00,1.8933,1.89345,1.8933,1.89345,54899998.0
2006-08-16 02:46:00,1.89353,1.89363,1.89347,1.89347,39100000.0
2006-08-16 02:47:00,1.89349,1.89358,1.89349,1.89352,36200000.0
2006-08-16 02:48:00,1.89353,1.89353,1.89353,1.89353,17700001.0
2006-08-16 02:49:00,1.89342,1.89342,1.89336,1.89336,84800003.0
2006-08-16 02:50:00,1.89335,1.8934,1.89335,1.8934,29700000.0
2006-08-16 02:51:00,1.89331,1.89336,1.89328,1.89332,61799999.0
2006-08-16 02:52:00,1.89328,1.89333,1.89322,1.89322,66899999.0
2006-08-16 02:53:00,1.89327,1.89327,1.89313,1.89323,28900000.0
2006-08-16 02:54:00,1.89326,1.89327,1.89321,1.89322,35500000.0
2006-08-16 02:55:00,1.8932,1.8933,1.89319,1.8933,94200000.0
2006-08-16 02:56:00,1.89327,1.89333,1.89322,1.89323,77100002.0
2006-08-16 02:57:00,1.89328,1.8934,1.89324,1.89328,88699999.0
2006-08-16 02:58:00,1.89333,1.89333,1.89328,1.89329,37600000.0
2006-08-16 02:59:00,1.89323,1.89323,1.89312,1.89312,15300000.0
2006-08-16 03:00:00,1.89318,1.89327,1.89318,1.8932,32600000.0
2006-08-16 03:01:00,1.89323,1.89328,1.89322,1.89323,53300000.0
2006-08-16 03:02:00,1.8932,1.89331,1.8932,1.89328,27400000.0
2006-08-16 03:03:00,1.89333,1.89333,1.89317,1.89324,80000000.0
2006-08-16 03:04:00,1.89327,1.89328,1.89316,1.89316,109699997.0
2006-08-16 03:05:00,1.89308,1.89319,1.89308,1.89318,9550000.0
2006-08-16 03:06:00,1.89316,1.89332,1.89316,1.89316,87700000.0
2006-08-16 03:07:00,1.89322,1.89333,1.89322,1.89333,12900000.0
2006-08-16 03:08:00,1.89332,1.89337,1.89332,1.89335,45000000.0
2006-08-16 03:09:00,1.89335,1.8935,1.89335,1.89341,54399999.0
2006-08-16 03:10:00,1.8934,1.89348,1.89334,1.89334,52600000.0
2006-08-16 03:11:00,1.89329,1.89329,1.89321,1.89321,3600000.0
2006-08-16 03:12:00,1.89323,1.89323,1.8931,1.89315,53200000.0
2006-08-16 03:13:00,1.89322,1.89322,1.8931,1.89315,75999997.0
2006-08-16 03:14:00,1.8932,1.8932,1.8932,1.8932,9200000.0
2006-08-16 03:15:00,1.89322,1.89322,1.89313,1.89313,41899999.0
2006-08-16 03:16:00,1.89318,1.89327,1.89317,1.89317,42700000.0
2006-08-16 03:17:00,1.8932,1.89336,1.8932,1.89334,57100000.0
2006-08-16 03:18:00,1.89334,1.89347,1.89334,1.8934,29700000.0
2006-08-16 03:19:00,1.89329,1.89337,1.89329,1.89337,26900000.0
2006-08-16 03:20:00,1.89335,1.89347,1.89335,1.89345,76900000.0
2006-08-16 03:21:00,1.89341,1.89351,1.89337,1.89342,137899998.0
2006-08-16 03:22:00,1.89347,1.89353,1.8934,1.8934,70500000.0
2006-08-16 03:23:00,1.89343,1.89351,1.89337,1.8935,50850000.0
2006-08-16 03:24:00,1.89341,1.89361,1.89341,1.8936,62800000.0
2006-08-16 03:25:00,1.89358,1.89369,1.89358,1.89363,51000001.0
2006-08-16 03:26:00,1.89358,1.89365,1.89358,1.89365,45900000.0
2006-08-16 03:27:00,1.89367,1.89373,1.89367,1.89373,11600000.0
2006-08-16 03:28:00,1.89378,1.89378,1.89365,1.89365,20300000.0
2006-08-16 03:29:00,1.89356,1.89356,1.89339,1.89344,43299999.0
2006-08-16 03:30:00,1.89357,1.89358,1.89357,1.89358,19000000.0
2006-08-16 03:31:00,1.89365,1.89365,1.89352,1.89352,77000002.0
2006-08-16 03:32:00,1.89362,1.89368,1.89357,1.89368,33200000.0
2006-08-16 03:33:00,1.89363,1.89372,1.89363,1.89367,26700000.0
2006-08-16 03:34:00,1.89373,1.89373,1.89359,1.89359,27000000.0
2006-08-16 03:35:00,1.89365,1.89365,1.89365,1.89365,5400000.0
2006-08-16 03:36:00,1.89361,1.89371,1.89361,1.89362,46999999.0
2006-08-16 03:37:00,1.89365,1.89365,1.8936,1.8936,27399999.0
2006-08-16 03:38:00,1.89358,1.8936,1.89345,1.89345,47100000.0
2006-08-16 03:39:00,1.8935,1.89354,1.8934,1.8934,75500000.0
2006-08-16 03:40:00,1.89345,1.89345,1.89338,1.89345,51499999.0
2006-08-16 03:41:00,1.89338,1.89338,1.89338,1.89338,22700001.0
2006-08-16 03:42:00,1.89335,1.89349,1.89335,1.8934,53000000.0
2006-08-16 03:43:00,1.89337,1.8935,1.89337,1.89348,63599999.0
2006-08-16 03:44:00,1.8934,1.8934,1.8934,1.8934,12400000.0
2006-08-16 03:45:00,1.89338,1.89345,1.89337,1.89345,32300000.0
2006-08-16 03:46:00,1.8934,1.89348,1.89335,1.89335,56299999.0
2006-08-16 03:47:00,1.8934,1.89345,1.89337,1.89345,69600000.0
2006-08-16 03:48:00,1.89341,1.89352,1.89341,1.89347,39800000.0
2006-08-16 03:49:00,1.8934,1.89345,1.89335,1.89345,41199999.0
2006-08-16 03:50:00,1.8934,1.8934,1.89338,1.89338,30899999.0
2006-08-16 03:51:00,1.8934,1.89345,1.8934,1.8934,65199999.0
2006-08-16 03:52:00,1.89345,1.89345,1.8934,1.89345,33500000.0
2006-08-16 03:53:00,1.8934,1.89346,1.8934,1.89345,95700000.0
2006-08-16 03:54:00,1.89345,1.89345,1.89337,1.89337,71100001.0
2006-08-16 03:55:00,1.8934,1.89345,1.8934,1.89345,6400000.0
2006-08-16 03:56:00,1.89345,1.89345,1.89335,1.89345,45999999.0
2006-08-16 03:57:00,1.89339,1.89347,1.89339,1.89347,46100000.0
2006-08-16 03:58:00,1.8935,1.89357,1.89345,1.89355,60300000.0
2006-08-16 03:59:00,1.8935,1.89354,1.89347,1.89351,35370000.0
2006-08-16 04:00:00,1.89355,1.89355,1.89355,1.89355,6900000.0
2006-08-16 04:01:00,1.89363,1.89369,1.89363,1.89369,3100000.0
2006-08-16 04:02:00,1.89385,1.89385,1.89385,1.89385,25200000.0
2006-08-16 04:03:00,1.8938,1.89383,1.8937,1.89383,117500000.0
2006-08-16 04:04:00,1.89378,1.89385,1.89378,1.8938,55700000.0
2006-08-16 04:05:00,1.8938,1.89385,1.89378,1.89385,22799999.0
2006-08-16 04:06:00,1.89375,1.89385,1.89375,1.8938,116300001.0
2006-08-16 04:07:00,1.8938,1.89385,1.89373,1.89373,92200001.0
2006-08-16 04:08:00,1.89385,1.89385,1.89375,1.89385,67699999.0
2006-08-16 04:09:00,1.89385,1.89385,1.89377,1.8938,74999999.0
2006-08-16 04:10:00,1.89375,1.8938,1.89375,1.8938,22300000.0
2006-08-16 04:11:00,1.89385,1.89385,1.8938,1.8938,40300000.0
2006-08-16 04:12:00,1.89382,1.89384,1.89378,1.89379,65300001.0
2006-08-16 04:13:00,1.89382,1.89382,1.89368,1.8937,104099999.0
2006-08-16 04:14:00,1.89373,1.89375,1.89358,1.89358,47800000.0
2006-08-16 04:15:00,1.89367,1.89375,1.89367,1.8937,65499998.0
2006-08-16 04:16:00,1.8937,1.89375,1.8937,1.8937,102000002.0
2006-08-16 04:17:00,1.89372,1.89376,1.89372,1.89376,34299999.0
2006-08-16 04:18:00,1.89383,1.89383,1.89373,1.89382,55799999.0
2006-08-16 04:19:00,1.89384,1.89384,1.89376,1.89376,12000000.0
2006-08-16 04:20:00,1.89365,1.89375,1.89365,1.8937,37800000.0
2006-08-16 04:21:00,1.89375,1.89377,1.89375,1.89375,85900000.0
2006-08-16 04:22:00,1.89368,1.89375,1.89365,1.89375,94100001.0
2006-08-16 04:23:00,1.89375,1.89375,1.8937,1.8937,71099999.0
2006-08-16 04:24:00,1.89365,1.89365,1.89333,1.89333,62100000.0
2006-08-16 04:25:00,1.89334,1.89336,1.89334,1.89336,9700000.0
2006-08-16 04:26:00,1.89348,1.89348,1.89341,1.89348,57000001.0
2006-08-16 04:27:00,1.89355,1.89355,1.89348,1.89355,56300000.0
2006-08-16 04:28:00,1.89348,1.89353,1.89344,1.89348,86300000.0
2006-08-16 04:29:00,1.89345,1.89353,1.89342,1.89353,138900001.0
2006-08-16 04:30:00,1.89353,1.89353,1.89344,1.8935,75300001.0
2006-08-16 04:31:00,1.89346,1.89346,1.89342,1.89342,18700000.0
2006-08-16 04:32:00,1.89335,1.89335,1.89335,1.89335,28900000.0
2006-08-16 04:33:00,1.89343,1.89353,1.89332,1.89342,59999998.0
2006-08-16 04:34:00,1.8934,1.8934,1.8934,1.8934,13900000.0
2006-08-16 04:35:00,1.89334,1.89342,1.89334,1.89337,45500001.0
2006-08-16 04:36:00,1.8933,1.89337,1.89325,1.89335,60600000.0
2006-08-16 04:37:00,1.89335,1.89335,1.89325,1.8933,85300001.0
2006-08-16 04:38:00,1.8933,1.89335,1.8933,1.89335,74800000.0
2006-08-16 04:39:00,1.89335,1.89335,1.8933,1.8933,31600000.0
2006-08-16 04:40:00,1.89338,1.89338,1.8933,1.8933,19300000.0
2006-08-16 04:41:00,1.89332,1.89338,1.89332,1.89338,14000000.0
2006-08-16 04:42:00,1.89334,1.89345,1.89333,1.89338,64199999.0
2006-08-16 04:43:00,1.89341,1.89349,1.89339,1.89346,66200000.0
2006-08-16 04:44:00,1.89337,1.89346,1.89334,1.89341,78700000.0
2006-08-16 04:45:00,1.8935,1.8935,1.89345,1.89345,23200000.0
2006-08-16 04:46:00,1.89355,1.89355,1.8935,1.8935,4500000.0
2006-08-16 04:47:00,1.89348,1.89355,1.89348,1.8935,19300000.0
2006-08-16 04:48:00,1.89355,1.89355,1.89355,1.89355,47700002.0
2006-08-16 04:49:00,1.89348,1.89355,1.89348,1.89355,36800000.0
2006-08-16 04:50:00,1.89357,1.89363,1.89348,1.89354,70700000.0
2006-08-16 04:51:00,1.8935,1.8936,1.8935,1.89355,32199999.0
2006-08-16 04:52:00,1.89367,1.89369,1.89366,1.89367,46400001.0
2006-08-16 04:53:00,1.89358,1.8936,1.89358,1.8936,21700000.0
2006-08-16 04:54:00,1.89367,1.89373,1.89366,1.89369,10000000.0
2006-08-16 04:55:00,1.89363,1.89375,1.89363,1.89375,43100000.0
2006-08-16 04:56:00,1.8937,1.8937,1.8937,1.8937,2800000.0
2006-08-16 04:57:00,1.89372,1.89375,1.89368,1.89375,48300000.0
2006-08-16 04:58:00,1.89361,1.89367,1.89359,1.8936,45300001.0
2006-08-16 04:59:00,1.89363,1.89363,1.89363,1.89363,1200000.0
2006-08-16 05:00:00,1.89365,1.89365,1.8936,1.8936,60800000.0
2006-08-16 05:01:00,1.89355,1.89355,1.89355,1.89355,1300000.0
2006-08-16 05:02:00,1.89356,1.89365,1.89356,1.89362,128100005.0
2006-08-16 05:03:00,1.89362,1.89365,1.89362,1.89365,12100000.0
2006-08-16 05:04:00,1.89365,1.89365,1.89365,1.89365,10000000.0
2006-08-16 05:05:00,1.89373,1.89381,1.89373,1.89378,110799999.0
2006-08-16 05:06:00,1.89367,1.89375,1.89367,1.8937,54099999.0
2006-08-16 05:07:00,1.8937,1.89378,1.89364,1.89378,84000001.0
2006-08-16 05:08:00,1.89386,1.8939,1.89382,1.89382,16300000.0
2006-08-16 05:09:00,1.89385,1.89389,1.89384,1.89385,32200000.0
2006-08-16 05:10:00,1.89387,1.89387,1.89371,1.89379,21900001.0
2006-08-16 05:11:00,1.89372,1.89378,1.89372,1.89378,12700000.0
2006-08-16 05:12:00,1.89383,1.89387,1.89382,1.89385,62200000.0
2006-08-16 05:13:00,1.8938,1.89386,1.89374,1.89379,91700001.0
2006-08-16 05:14:00,1.89377,1.89382,1.89376,1.89376,98799998.0
2006-08-16 05:15:00,1.8938,1.89386,1.89377,1.89383,44000000.0
2006-08-16 05:16:00,1.89381,1.89387,1.89375,1.89387,39900001.0
2006-08-16 05:17:00,1.89397,1.89397,1.89387,1.89387,40899999.0
2006-08-16 05:18:00,1.89388,1.89397,1.89388,1.89395,62999999.0
2006-08-16 05:19:00,1.8939,1.89398,1.8939,1.89396,17600000.0
2006-08-16 05:20:00,1.89394,1.89402,1.89392,1.89392,72899999.0
2006-08-16 05:21:00,1.89393,1.89405,1.89393,1.89399,87700000.0
2006-08-16 05:22:00,1.89404,1.89428,1.89399,1.89415,57999999.0
2006-08-16 05:23:00,1.89409,1.89409,1.89408,1.89408,15800000.0
2006-08-16 05:24:00,1.89407,1.89418,1.89407,1.8941,56700000.0
2006-08-16 05:25:00,1.8941,1.89415,1.8941,1.89415,43800000.0
2006-08-16 05:26:00,1.8941,1.89415,1.89408,1.89413,45200000.0
2006-08-16 05:27:00,1.89415,1.89415,1.89415,1.89415,8400000.0
2006-08-16 05:28:00,1.89415,1.89415,1.89408,1.89408,55600000.0
2006-08-16 05:29:00,1.89404,1.89404,1.89383,1.89383,36899999.0
2006-08-16 05:30:00,1.89376,1.89376,1.89355,1.89355,61100000.0
2006-08-16 05:31:00,1.89343,1.89343,1.89335,1.89335,13600000.0
2006-08-16 05:32:00,1.89341,1.89351,1.8934,1.89344,44900001.0
2006-08-16 05:33:00,1.89347,1.89347,1.89338,1.8934,32300000.0
2006-08-16 05:34:00,1.89343,1.89348,1.89316,1.89348,134900002.0
2006-08-16 05:35:00,1.89348,1.89348,1.89338,1.89341,89700000.0
2006-08-16 05:36:00,1.89345,1.8935,1.89345,1.8935,40000000.0
2006-08-16 05:37:00,1.89342,1.89349,1.89342,1.89345,28400000.0
2006-08-16 05:38:00,1.89357,1.89357,1.89352,1.89352,10100000.0
2006-08-16 05:39:00,1.8935,1.8935,1.89347,1.89347,57799999.0
2006-08-16 05:40:00,1.89355,1.89355,1.8934,1.8935,63700000.0
2006-08-16 05:41:00,1.89348,1.89351,1.89343,1.89343,64699999.0
2006-08-16 05:42:00,1.8935,1.89354,1.8935,1.89354,15200000.0
2006-08-16 05:43:00,1.89348,1.89352,1.89347,1.89351,60600000.0
2006-08-16 05:44:00,1.89353,1.89353,1.89343,1.89343,57300000.0
2006-08-16 05:45:00,1.89348,1.89348,1.89348,1.89348,14000000.0
2006-08-16 05:46:00,1.89338,1.89346,1.89338,1.89345,41200001.0
2006-08-16 05:47:00,1.89345,1.8935,1.89345,1.8935,76300001.0
2006-08-16 05:48:00,1.8935,1.8935,1.89345,1.8935,50000001.0
2006-08-16 05:49:00,1.89338,1.89347,1.89338,1.89342,51600000.0
2006-08-16 05:50:00,1.89347,1.89347,1.89347,1.89347,5700000.0
2006-08-16 05:51:00,1.89345,1.8936,1.89345,1.89354,30700000.0
2006-08-16 05:52:00,1.89344,1.89349,1.89342,1.89349,35600000.0
2006-08-16 05:53:00,1.89343,1.89344,1.89331,1.89335,61500000.0
2006-08-16 05:54:00,1.89336,1.8934,1.89322,1.89338,78800002.0
2006-08-16 05:55:00,1.89333,1.89344,1.89333,1.89339,34600000.0
2006-08-16 05:56:00,1.89337,1.89343,1.89337,1.89337,121100000.0
2006-08-16 05:57:00,1.8934,1.8934,1.89332,1.89339,55400001.0
2006-08-16 05:58:00,1.89339,1.89339,1.89325,1.8933,56600000.0
2006-08-16 05:59:00,1.89327,1.8933,1.89321,1.89326,58200000.0
2006-08-16 06:00:00,1.89332,1.89332,1.89319,1.89322,48600000.0
2006-08-16 06:01:00,1.89328,1.89328,1.89317,1.8932,83400002.0
2006-08-16 06:02:00,1.89325,1.89325,1.8932,1.89325,10400000.0
2006-08-16 06:03:00,1.89334,1.89334,1.89321,1.89331,52900001.0
2006-08-16 06:04:00,1.89328,1.89328,1.89317,1.89317,3200000.0
2006-08-16 06:05:00,1.8932,1.89326,1.89314,1.89314,26600000.0
2006-08-16 06:06:00,1.89305,1.89315,1.89305,1.8931,35900000.0
2006-08-16 06:07:00,1.89316,1.89326,1.89316,1.89318,91100001.0
2006-08-16 06:08:00,1.89318,1.89322,1.89318,1.89322,9000000.0
2006-08-16 06:09:00,1.89315,1.8932,1.89315,1.89315,50000000.0
2006-08-16 06:10:00,1.89315,1.8932,1.8931,1.8932,61600000.0
2006-08-16 06:11:00,1.8932,1.8932,1.89315,1.89315,37200000.0
2006-08-16 06:12:00,1.8932,1.8932,1.89312,1.89315,63500000.0
2006-08-16 06:13:00,1.89315,1.8932,1.89315,1.89315,17600000.0
2006-08-16 06:14:00,1.89317,1.89317,1.89316,1.89316,33000001.0
2006-08-16 06:15:00,1.89324,1.89324,1.89307,1.89317,22600000.0
2006-08-16 06:16:00,1.8931,1.89317,1.89305,1.89305,93699998.0
2006-08-16 06:17:00,1.8931,1.89315,1.89305,1.8931,72600000.0
2006-08-16 06:18:00,1.8931,1.89315,1.8931,1.89315,65300000.0
2006-08-16 06:19:00,1.89308,1.89308,1.89308,1.89308,17700001.0
2006-08-16 06:20:00,1.89307,1.89312,1.89307,1.89312,44399999.0
2006-08-16 06:21:00,1.8931,1.89317,1.8931,1.8931,48399999.0
2006-08-16 06:22:00,1.8931,1.89332,1.8931,1.89332,58200000.0
2006-08-16 06:23:00,1.89334,1.89334,1.89318,1.8932,43500000.0
2006-08-16 06:24:00,1.89323,1.89323,1.89313,1.89317,82499999.0
2006-08-16 06:25:00,1.89321,1.89321,1.89306,1.89309,38200001.0
2006-08-16 06:26:00,1.89307,1.89315,1.89307,1.89315,39899999.0
2006-08-16 06:27:00,1.8931,1.89318,1.89308,1.89318,42700000.0
2006-08-16 06:28:00,1.8931,1.89317,1.8931,1.8931,58500002.0
2006-08-16 06:29:00,1.89317,1.89317,1.89317,1.89317,16299999.0
2006-08-16 06:30:00,1.89312,1.89317,1.89307,1.89317,36700000.0
2006-08-16 06:31:00,1.89308,1.89315,1.89308,1.8931,43600000.0
2006-08-16 06:32:00,1.8931,1.8931,1.89308,1.8931,88600000.0
2006-08-16 06:33:00,1.89312,1.89312,1.89312,1.89312,10000000.0
2006-08-16 06:34:00,1.89305,1.89315,1.89305,1.89312,61900001.0
2006-08-16 06:35:00,1.8931,1.8931,1.89305,1.89305,2600000.0
2006-08-16 06:36:00,1.89308,1.89313,1.89307,1.8931,48900000.0
2006-08-16 06:37:00,1.89301,1.89301,1.89294,1.89294,8400000.0
2006-08-16 06:38:00,1.89286,1.89302,1.89286,1.89295,20200000.0
2006-08-16 06:39:00,1.89295,1.893,1.89295,1.893,38200001.0
2006-08-16 06:40:00,1.893,1.893,1.89297,1.89297,33500000.0
2006-08-16 06:41:00,1.893,1.893,1.89293,1.893,44400000.0
2006-08-16 06:42:00,1.893,1.893,1.893,1.893,7600000.0
2006-08-16 06:43:00,1.89297,1.89297,1.89284,1.89284,15300000.0
2006-08-16 06:44:00,1.89277,1.89277,1.89257,1.89257,68699998.0
2006-08-16 06:45:00,1.89245,1.89252,1.89236,1.89237,124400001.0
2006-08-16 06:46:00,1.89238,1.89249,1.89232,1.89249,49100000.0
2006-08-16 06:47:00,1.8925,1.8926,1.89246,1.89246,51300000.0
2006-08-16 06:48:00,1.89252,1.89252,1.89236,1.89249,62400002.0
2006-08-16 06:49:00,1.89248,1.89257,1.89247,1.8925,56800001.0
2006-08-16 06:50:00,1.89253,1.89268,1.89253,1.89267,88199999.0
2006-08-16 06:51:00,1.8927,1.89278,1.89269,1.89278,89600001.0
2006-08-16 06:52:00,1.89292,1.89306,1.89275,1.89275,27200000.0
2006-08-16 06:53:00,1.89308,1.89317,1.89308,1.89311,53200000.0
2006-08-16 06:54:00,1.89327,1.8933,1.89325,1.8933,37300000.0
2006-08-16 06:55:00,1.89331,1.89356,1.89331,1.89356,29100000.0
2006-08-16 06:56:00,1.89344,1.89346,1.89344,1.89346,9600000.0
2006-08-16 06:57:00,1.89327,1.89332,1.89322,1.8933,96900002.0
2006-08-16 06:58:00,1.89341,1.89344,1.89341,1.89344,13000000.0
2006-08-16 06:59:00,1.89345,1.89348,1.89335,1.89335,37700000.0
2006-08-16 07:00:00,1.8935,1.8935,1.89345,1.89346,72500002.0
2006-08-16 07:01:00,1.89347,1.89354,1.89336,1.8934,73099999.0
2006-08-16 07:02:00,1.89342,1.89342,1.89341,1.89341,12300000.0
2006-08-16 07:03:00,1.89331,1.89344,1.89331,1.89331,59400000.0
2006-08-16 07:04:00,1.89335,1.89335,1.8933,1.8933,36600000.0
2006-08-16 07:05:00,1.89337,1.89337,1.89326,1.89328,121600001.0
2006-08-16 07:06:00,1.8933,1.8933,1.89326,1.89326,26600000.0
2006-08-16 07:07:00,1.89339,1.89343,1.89335,1.89339,58800000.0
2006-08-16 07:08:00,1.89343,1.89343,1.8933,1.89337,15700000.0
2006-08-16 07:09:00,1.89331,1.89338,1.89324,1.89338,103600003.0
2006-08-16 07:10:00,1.89342,1.89351,1.89338,1.89338,46200000.0
2006-08-16 07:11:00,1.89342,1.89343,1.89342,1.89343,10700000.0
2006-08-16 07:12:00,1.89348,1.89348,1.89345,1.89345,27299999.0
2006-08-16 07:13:00,1.89352,1.89355,1.89343,1.89344,95899998.0
2006-08-16 07:14:00,1.89339,1.89351,1.89337,1.89342,116099999.0
2006-08-16 07:15:00,1.89343,1.89343,1.89324,1.8934,69299999.0
2006-08-16 07:16:00,1.89342,1.89342,1.89338,1.89341,20800000.0
2006-08-16 07:17:00,1.89342,1.89342,1.89326,1.89335,73999999.0
2006-08-16 07:18:00,1.89328,1.89328,1.8932,1.8932,93800001.0
2006-08-16 07:19:00,1.89323,1.89337,1.89321,1.89322,42500000.0
2006-08-16 07:20:00,1.89318,1.89325,1.89314,1.89325,64899999.0
2006-08-16 07:21:00,1.8932,1.89323,1.89317,1.8932,47800000.0
2006-08-16 07:22:00,1.89314,1.89326,1.89314,1.89326,32000000.0
2006-08-16 07:23:00,1.89329,1.89329,1.89319,1.89326,84550001.0
2006-08-16 07:24:00,1.89327,1.89329,1.89314,1.89314,69500000.0
2006-08-16 07:25:00,1.89312,1.89327,1.8931,1.89317,77400002.0
2006-08-16 07:26:00,1.89313,1.89322,1.89312,1.8932,117200000.0
2006-08-16 07:27:00,1.8931,1.8932,1.8931,1.89313,70900000.0
2006-08-16 07:28:00,1.89313,1.89315,1.89313,1.89315,26599999.0
2006-08-16 07:29:00,1.89319,1.89319,1.89312,1.89315,26000000.0
2006-08-16 07:30:00,1.89319,1.89319,1.89316,1.89316,15000000.0
2006-08-16 07:31:00,1.89317,1.89317,1.89312,1.89312,117399999.0
2006-08-16 07:32:00,1.89315,1.89329,1.89315,1.89325,75399999.0
2006-08-16 07:33:00,1.89332,1.89343,1.89332,1.89343,57299999.0
2006-08-16 07:34:00,1.8934,1.89346,1.89338,1.8934,64200001.0
2006-08-16 07:35:00,1.89345,1.8935,1.89335,1.89349,137399999.0
2006-08-16 07:36:00,1.89354,1.89354,1.89345,1.89345,37200000.0
2006-08-16 07:37:00,1.8935,1.8935,1.8934,1.89348,46500000.0
2006-08-16 07:38:00,1.89348,1.8936,1.89346,1.8935,30900000.0
2006-08-16 07:39:00,1.89354,1.89361,1.89354,1.8936,47100000.0
2006-08-16 07:40:00,1.89358,1.89362,1.89348,1.89355,29400000.0
2006-08-16 07:41:00,1.89364,1.89364,1.89361,1.89361,10000000.0
2006-08-16 07:42:00,1.89376,1.89401,1.89376,1.89391,84400000.0
2006-08-16 07:43:00,1.89401,1.89401,1.89392,1.89395,67900000.0
2006-08-16 07:44:00,1.89393,1.89397,1.89387,1.89397,53100002.0
2006-08-16 07:45:00,1.89391,1.89391,1.8938,1.8938,24200000.0
2006-08-16 07:46:00,1.89379,1.89388,1.89379,1.89381,40500001.0
2006-08-16 07:47:00,1.89389,1.89389,1.89382,1.89386,60000002.0
2006-08-16 07:48:00,1.89393,1.89393,1.89385,1.89385,21200000.0
2006-08-16 07:49:00,1.89385,1.89394,1.89385,1.89393,74900001.0
2006-08-16 07:50:00,1.8939,1.89401,1.8939,1.89392,51000000.0
2006-08-16 07:51:00,1.89397,1.89404,1.89397,1.89402,15200000.0
2006-08-16 07:52:00,1.89407,1.89413,1.89393,1.89403,48600001.0
2006-08-16 07:53:00,1.89393,1.89393,1.89393,1.89393,6500000.0
2006-08-16 07:54:00,1.894,1.89403,1.89391,1.89399,23100000.0
2006-08-16 07:55:00,1.89395,1.89395,1.89387,1.89393,28300000.0
2006-08-16 07:56:00,1.89398,1.89398,1.89395,1.89395,37100000.0
2006-08-16 07:57:00,1.89384,1.89384,1.89381,1.89381,16300000.0
2006-08-16 07:58:00,1.89368,1.89405,1.89368,1.89405,52399999.0
2006-08-16 07:59:00,1.89411,1.89421,1.89408,1.89408,36700000.0
2006-08-16 08:00:00,1.89413,1.89413,1.89399,1.89407,47700000.0
2006-08-16 08:01:00,1.89413,1.8942,1.89405,1.89409,72699999.0
2006-08-16 08:02:00,1.89417,1.89426,1.89399,1.89399,39000000.0
2006-08-16 08:03:00,1.89389,1.89402,1.89387,1.89391,212000003.0
2006-08-16 08:04:00,1.89394,1.89398,1.89387,1.89392,71599999.0
2006-08-16 08:05:00,1.8939,1.8939,1.89375,1.8939,59700000.0
2006-08-16 08:06:00,1.89387,1.89396,1.89387,1.89396,33500001.0
2006-08-16 08:07:00,1.89392,1.89398,1.89388,1.89393,73299998.0
2006-08-16 08:08:00,1.89394,1.89396,1.89386,1.89389,46499999.0
2006-08-16 08:09:00,1.89378,1.89387,1.8937,1.89387,73000001.0
2006-08-16 08:10:00,1.89371,1.89371,1.89308,1.89316,85299999.0
2006-08-16 08:11:00,1.89305,1.89316,1.89304,1.89305,78100001.0
2006-08-16 08:12:00,1.893,1.89312,1.893,1.89305,139799999.0
2006-08-16 08:13:00,1.89304,1.89317,1.89303,1.89313,34400000.0
2006-08-16 08:14:00,1.89325,1.89346,1.89323,1.89346,79699998.0
2006-08-16 08:15:00,1.89352,1.89358,1.89343,1.89358,56400000.0
2006-08-16 08:16:00,1.89353,1.89358,1.89341,1.89357,41600000.0
2006-08-16 08:17:00,1.89357,1.8936,1.89345,1.89349,45700000.0
2006-08-16 08:18:00,1.89338,1.89366,1.89338,1.89352,52700000.0
2006-08-16 08:19:00,1.8935,1.89358,1.89349,1.89358,44900000.0
2006-08-16 08:20:00,1.89358,1.89358,1.89344,1.89358,125200000.0
2006-08-16 08:21:00,1.89354,1.89357,1.89349,1.89349,114099998.0
2006-08-16 08:22:00,1.89352,1.89352,1.89348,1.89348,5700000.0
2006-08-16 08:23:00,1.89348,1.89352,1.89348,1.89352,23499999.0
2006-08-16 08:24:00,1.89352,1.89361,1.89346,1.89357,57200000.0
2006-08-16 08:25:00,1.8935,1.89359,1.8935,1.89357,48600001.0
2006-08-16 08:26:00,1.89354,1.89373,1.89354,1.89362,124199999.0
2006-08-16 08:27:00,1.89363,1.89381,1.89363,1.89369,103600001.0
2006-08-16 08:28:00,1.89363,1.89379,1.89363,1.89363,86900001.0
2006-08-16 08:29:00,1.89359,1.89359,1.89336,1.89352,47200000.0
2006-08-16 08:30:00,1.89347,1.89347,1.8934,1.8934,41100000.0
2006-08-16 08:31:00,1.89338,1.89348,1.89335,1.89345,67300001.0
2006-08-16 08:32:00,1.89348,1.8935,1.89345,1.8935,21800000.0
2006-08-16 08:33:00,1.89338,1.89338,1.89322,1.89322,8000000.0
2006-08-16 08:34:00,1.89299,1.89308,1.89299,1.893,44800000.0
2006-08-16 08:35:00,1.89308,1.89315,1.89304,1.8931,26900000.0
2006-08-16 08:36:00,1.89304,1.89315,1.89304,1.89304,67500003.0
2006-08-16 08:37:00,1.89302,1.89311,1.89301,1.89303,80600000.0
2006-08-16 08:38:00,1.89314,1.89314,1.89311,1.89311,21400000.0
2006-08-16 08:39:00,1.89318,1.89332,1.89318,1.89332,35499999.0
2006-08-16 08:40:00,1.8933,1.89339,1.89321,1.89321,98300000.0
2006-08-16 08:41:00,1.89324,1.89324,1.8931,1.89314,101299998.0
2006-08-16 08:42:00,1.89318,1.89318,1.89305,1.89315,52600000.0
2006-08-16 08:43:00,1.89317,1.89317,1.89298,1.89298,80199999.0
2006-08-16 08:44:00,1.89296,1.89296,1.89291,1.89291,17300000.0
2006-08-16 08:45:00,1.89299,1.89299,1.89253,1.89253,19700000.0
2006-08-16 08:46:00,1.89247,1.89265,1.89247,1.89265,54800000.0
2006-08-16 08:47:00,1.89258,1.89258,1.89195,1.89195,35100000.0
2006-08-16 08:48:00,1.8919,1.89197,1.89172,1.89191,46699999.0
2006-08-16 08:49:00,1.89204,1.89227,1.89203,1.89227,57199999.0
2006-08-16 08:50:00,1.8923,1.8925,1.8923,1.89248,56400001.0
2006-08-16 08:51:00,1.89252,1.89267,1.89252,1.89261,55300000.0
2006-08-16 08:52:00,1.89259,1.89274,1.89253,1.8927,72199999.0
2006-08-16 08:53:00,1.8927,1.89272,1.89248,1.89248,90900000.0
2006-08-16 08:54:00,1.89255,1.89267,1.89234,1.89234,59800000.0
2006-08-16 08:55:00,1.89239,1.89258,1.89239,1.89256,30800001.0
2006-08-16 08:56:00,1.89259,1.8926,1.89248,1.89248,72199999.0
2006-08-16 08:57:00,1.89242,1.89252,1.8924,1.8924,52799999.0
2006-08-16 08:58:00,1.89245,1.8925,1.89232,1.89236,66899999.0
2006-08-16 08:59:00,1.89239,1.89243,1.89238,1.89242,28100000.0
2006-08-16 09:00:00,1.89241,1.89241,1.89231,1.89231,80999999.0
2006-08-16 09:01:00,1.89225,1.89228,1.8921,1.8921,46000000.0
2006-08-16 09:02:00,1.89205,1.89213,1.89197,1.89197,123800002.0
2006-08-16 09:03:00,1.89203,1.89218,1.89203,1.89215,121000001.0
2006-08-16 09:04:00,1.89215,1.89236,1.89215,1.89225,53100000.0
2006-08-16 09:05:00,1.8923,1.8923,1.8923,1.8923,7200000.0
2006-08-16 09:06:00,1.89231,1.89231,1.89209,1.89216,79200000.0
2006-08-16 09:07:00,1.89216,1.89224,1.89214,1.89215,98799998.0
2006-08-16 09:08:00,1.8921,1.89218,1.89208,1.89218,78699999.0
2006-08-16 09:09:00,1.89225,1.89231,1.89207,1.89223,45300000.0
2006-08-16 09:10:00,1.89243,1.89275,1.89243,1.89275,44399999.0
2006-08-16 09:11:00,1.89271,1.89279,1.89265,1.89277,66400000.0
2006-08-16 09:12:00,1.89278,1.8929,1.89277,1.8928,68099998.0
2006-08-16 09:13:00,1.89274,1.89286,1.89261,1.89261,55000001.0
2006-08-16 09:14:00,1.89265,1.89275,1.89245,1.89275,30800000.0
2006-08-16 09:15:00,1.89269,1.89276,1.89269,1.89276,24300000.0
2006-08-16 09:16:00,1.89276,1.89281,1.8927,1.8927,95400000.0
2006-08-16 09:17:00,1.89281,1.89294,1.89277,1.89292,159800000.0
2006-08-16 09:18:00,1.89291,1.89291,1.89284,1.89289,39500000.0
2006-08-16 09:19:00,1.89293,1.89298,1.89286,1.89291,57500000.0
2006-08-16 09:20:00,1.89298,1.89308,1.89298,1.89306,33100000.0
2006-08-16 09:21:00,1.89309,1.89309,1.89303,1.89303,18500000.0
2006-08-16 09:22:00,1.89291,1.89291,1.8927,1.8927,29900000.0
2006-08-16 09:23:00,1.89271,1.89286,1.89269,1.89285,67500001.0
2006-08-16 09:24:00,1.89287,1.89288,1.89272,1.89273,101000002.0
2006-08-16 09:25:00,1.89262,1.89273,1.89262,1.89262,60600000.0
2006-08-16 09:26:00,1.89268,1.89268,1.89255,1.89255,27100000.0
2006-08-16 09:27:00,1.89255,1.89255,1.89234,1.89236,88500001.0
2006-08-16 09:28:00,1.89243,1.89282,1.89243,1.89273,51000000.0
2006-08-16 09:29:00,1.89275,1.89275,1.89255,1.89265,64400001.0
2006-08-16 09:30:00,1.89257,1.89257,1.89235,1.89235,44300000.0
2006-08-16 09:31:00,1.89244,1.89247,1.89229,1.89244,57000001.0
2006-08-16 09:32:00,1.89243,1.89254,1.89243,1.89254,53099999.0
2006-08-16 09:33:00,1.8926,1.89268,1.8926,1.89265,83800001.0
2006-08-16 09:34:00,1.89265,1.89273,1.89265,1.89273,44200000.0
2006-08-16 09:35:00,1.89268,1.89272,1.89259,1.89268,23100000.0
2006-08-16 09:36:00,1.89255,1.89267,1.89255,1.89265,60900000.0
2006-08-16 09:37:00,1.89265,1.89276,1.89263,1.89264,26000000.0
2006-08-16 09:38:00,1.8927,1.89278,1.89265,1.89268,47400000.0
2006-08-16 09:39:00,1.89253,1.89268,1.89253,1.89265,112500001.0
2006-08-16 09:40:00,1.89264,1.8928,1.89263,1.89263,72800000.0
2006-08-16 09:41:00,1.89233,1.8925,1.89228,1.89228,22000000.0
2006-08-16 09:42:00,1.8923,1.89238,1.8923,1.89238,24900000.0
2006-08-16 09:43:00,1.89242,1.89242,1.89229,1.89229,40500000.0
2006-08-16 09:44:00,1.89236,1.89237,1.8923,1.89235,75600000.0
2006-08-16 09:45:00,1.89232,1.89246,1.89232,1.8924,86299999.0
2006-08-16 09:46:00,1.89241,1.89241,1.89187,1.89187,67000001.0
2006-08-16 09:47:00,1.89181,1.89196,1.89181,1.89188,39800001.0
2006-08-16 09:48:00,1.89197,1.89208,1.89197,1.89203,83900002.0
2006-08-16 09:49:00,1.89207,1.89212,1.89192,1.89192,92899999.0
2006-08-16 09:50:00,1.89197,1.89208,1.89197,1.89207,60099999.0
2006-08-16 09:51:00,1.89213,1.89213,1.89202,1.89207,78800002.0
2006-08-16 09:52:00,1.89198,1.89217,1.89198,1.89216,57100000.0
2006-08-16 09:53:00,1.89212,1.89215,1.89212,1.89215,24000000.0
2006-08-16 09:54:00,1.89213,1.89222,1.8921,1.89217,57500000.0
2006-08-16 09:55:00,1.89219,1.89236,1.89215,1.89228,64299999.0
2006-08-16 09:56:00,1.89238,1.89252,1.89237,1.89252,33299999.0
2006-08-16 09:57:00,1.89258,1.89264,1.89257,1.89264,34500000.0
2006-08-16 09:58:00,1.8927,1.89287,1.8927,1.89279,71700001.0
2006-08-16 09:59:00,1.89275,1.89286,1.89275,1.89278,41700000.0
2006-08-16 10:00:00,1.89268,1.89279,1.89263,1.8927,83200000.0
2006-08-16 10:01:00,1.8927,1.89279,1.89268,1.89273,48100000.0
2006-08-16 10:02:00,1.89268,1.89268,1.89263,1.89263,63800000.0
2006-08-16 10:03:00,1.89268,1.89268,1.89243,1.89243,34900000.0
2006-08-16 10:04:00,1.8924,1.89245,1.89235,1.8924,55800000.0
2006-08-16 10:05:00,1.89242,1.89245,1.8924,1.89245,21500000.0
2006-08-16 10:06:00,1.89248,1.89252,1.89231,1.89231,29300000.0
2006-08-16 10:07:00,1.8924,1.89247,1.89237,1.89237,57300000.0
2006-08-16 10:08:00,1.89243,1.89251,1.89243,1.89247,29500000.0
2006-08-16 10:09:00,1.89249,1.89255,1.89248,1.89248,26300000.0
2006-08-16 10:10:00,1.89246,1.89252,1.89241,1.8925,110700002.0
2006-08-16 10:11:00,1.89241,1.89248,1.89238,1.89246,61300000.0
2006-08-16 10:12:00,1.8923,1.8923,1.89213,1.89224,73700000.0
2006-08-16 10:13:00,1.8922,1.89225,1.8922,1.89225,30700000.0
2006-08-16 10:14:00,1.89217,1.89225,1.89217,1.89225,37399999.0
2006-08-16 10:15:00,1.89223,1.89223,1.89193,1.89193,91900002.0
2006-08-16 10:16:00,1.89172,1.89172,1.89136,1.89136,28900000.0
2006-08-16 10:17:00,1.89123,1.89127,1.89082,1.89082,64400001.0
2006-08-16 10:18:00,1.89087,1.89093,1.89043,1.89052,61100001.0
2006-08-16 10:19:00,1.89049,1.89067,1.89049,1.89067,73699999.0
2006-08-16 10:20:00,1.89061,1.89062,1.89047,1.8905,33100000.0
2006-08-16 10:21:00,1.89048,1.89077,1.89047,1.89077,78300000.0
2006-08-16 10:22:00,1.89075,1.89075,1.89061,1.89061,31800000.0
2006-08-16 10:23:00,1.89069,1.8911,1.89069,1.89101,63200000.0
2006-08-16 10:24:00,1.89103,1.8912,1.89103,1.89113,49000000.0
2006-08-16 10:25:00,1.89108,1.89114,1.89101,1.89113,34300000.0
2006-08-16 10:26:00,1.89117,1.89118,1.89108,1.89108,42499999.0
2006-08-16 10:27:00,1.89114,1.89129,1.89114,1.89126,99299999.0
2006-08-16 10:28:00,1.89119,1.89145,1.89113,1.89143,61700000.0
2006-08-16 10:29:00,1.89121,1.89121,1.89005,1.89005,16000000.0
2006-08-16 10:30:00,1.89074,1.89279,1.89074,1.89249,36500000.0
2006-08-16 10:31:00,1.8922,1.8922,1.89158,1.89161,48600000.0
2006-08-16 10:32:00,1.89153,1.89209,1.89152,1.89203,122600000.0
2006-08-16 10:33:00,1.89228,1.89236,1.89214,1.89232,112900000.0
2006-08-16 10:34:00,1.89223,1.89223,1.89153,1.89153,43600000.0
2006-08-16 10:35:00,1.89129,1.89129,1.89085,1.89085,36300000.0
2006-08-16 10:36:00,1.89071,1.89071,1.8905,1.89055,104800000.0
2006-08-16 10:37:00,1.89048,1.89055,1.8903,1.89043,68149999.0
2006-08-16 10:38:00,1.89027,1.89027,1.88954,1.88981,34300000.0
2006-08-16 10:39:00,1.88994,1.89009,1.88994,1.88995,113400002.0
2006-08-16 10:40:00,1.89006,1.89009,1.88987,1.8899,35400000.0
2006-08-16 10:41:00,1.88959,1.88959,1.88898,1.88898,53800000.0
2006-08-16 10:42:00,1.88903,1.88962,1.889,1.88961,46300000.0
2006-08-16 10:43:00,1.8897,1.89005,1.8897,1.89005,85500000.0
2006-08-16 10:44:00,1.88988,1.88988,1.88947,1.88947,76999998.0
2006-08-16 10:45:00,1.8894,1.88956,1.88937,1.88937,36700000.0
2006-08-16 10:46:00,1.88935,1.88981,1.88935,1.88975,38900000.0
2006-08-16 10:47:00,1.88985,1.89028,1.88985,1.89028,51900000.0
2006-08-16 10:48:00,1.89025,1.89045,1.8902,1.8902,42100000.0
2006-08-16 10:49:00,1.89005,1.89005,1.88995,1.88995,60500000.0
2006-08-16 10:50:00,1.88986,1.89007,1.88983,1.88992,83999999.0
2006-08-16 10:51:00,1.88999,1.89,1.88988,1.89,39600001.0
2006-08-16 10:52:00,1.89019,1.89027,1.88997,1.88997,80800000.0
2006-08-16 10:53:00,1.88989,1.88989,1.88947,1.88948,61899998.0
2006-08-16 10:54:00,1.88956,1.88985,1.88956,1.88985,40600000.0
2006-08-16 10:55:00,1.88999,1.89039,1.88997,1.8902,51100000.0
2006-08-16 10:56:00,1.89009,1.89009,1.88975,1.88983,68100000.0
2006-08-16 10:57:00,1.8899,1.89,1.88976,1.89,27600000.0
2006-08-16 10:58:00,1.89008,1.89018,1.89006,1.89018,81800001.0
2006-08-16 10:59:00,1.89022,1.8904,1.8902,1.8904,94600001.0
2006-08-16 11:00:00,1.89044,1.89056,1.89039,1.89055,98300000.0
2006-08-16 11:01:00,1.89043,1.89049,1.89033,1.89035,95200001.0
2006-08-16 11:02:00,1.89033,1.89044,1.89033,1.89033,54100000.0
2006-08-16 11:03:00,1.89042,1.89059,1.89042,1.89048,51999999.0
2006-08-16 11:04:00,1.89045,1.89057,1.89045,1.89046,31400000.0
2006-08-16 11:05:00,1.8905,1.89052,1.89026,1.8904,82699999.0
2006-08-16 11:06:00,1.89042,1.89042,1.89011,1.89011,98999999.0
2006-08-16 11:07:00,1.89023,1.89032,1.88996,1.89019,71599999.0
2006-08-16 11:08:00,1.89035,1.89039,1.89021,1.89037,72399999.0
2006-08-16 11:09:00,1.89061,1.89089,1.89061,1.89089,19900000.0
2006-08-16 11:10:00,1.89098,1.89114,1.89088,1.891,40099999.0
2006-08-16 11:11:00,1.89087,1.89087,1.89062,1.89065,99800000.0
2006-08-16 11:12:00,1.89062,1.89063,1.89053,1.89053,68300000.0
2006-08-16 11:13:00,1.89058,1.89065,1.89051,1.89057,98400000.0
2006-08-16 11:14:00,1.89052,1.89053,1.89049,1.89051,51200000.0
2006-08-16 11:15:00,1.89054,1.89073,1.89054,1.89065,47200000.0
2006-08-16 11:16:00,1.89045,1.89058,1.89023,1.89048,47999999.0
2006-08-16 11:17:00,1.89036,1.89045,1.89018,1.89045,44799999.0
2006-08-16 11:18:00,1.89053,1.89068,1.89053,1.89068,40300000.0
2006-08-16 11:19:00,1.89063,1.89077,1.89063,1.89068,49200000.0
2006-08-16 11:20:00,1.89061,1.89067,1.89041,1.89045,83499998.0
2006-08-16 11:21:00,1.89049,1.89054,1.89048,1.8905,57600000.0
2006-08-16 11:22:00,1.89044,1.89048,1.89032,1.89038,100999999.0
2006-08-16 11:23:00,1.89041,1.89046,1.89041,1.89041,40800000.0
2006-08-16 11:24:00,1.8904,1.8904,1.89021,1.89033,99800001.0
2006-08-16 11:25:00,1.8902,1.89022,1.88991,1.88991,50700001.0
2006-08-16 11:26:00,1.88994,1.88996,1.8898,1.88985,95100000.0
2006-08-16 11:27:00,1.88993,1.89009,1.88993,1.89009,102700000.0
2006-08-16 11:28:00,1.89029,1.8904,1.89023,1.89027,27800000.0
2006-08-16 11:29:00,1.89029,1.89036,1.89022,1.89035,98999999.0
2006-08-16 11:30:00,1.89027,1.89034,1.89017,1.89032,152300002.0
2006-08-16 11:31:00,1.89029,1.89036,1.89023,1.89023,55500000.0
2006-08-16 11:32:00,1.8902,1.89042,1.89018,1.89042,47099999.0
2006-08-16 11:33:00,1.89041,1.89053,1.89039,1.89053,82400002.0
2006-08-16 11:34:00,1.89051,1.89051,1.89022,1.89027,97400001.0
2006-08-16 11:35:00,1.89022,1.89022,1.8898,1.88983,109500003.0
2006-08-16 11:36:00,1.88976,1.89008,1.88976,1.89008,77100000.0
2006-08-16 11:37:00,1.89006,1.89013,1.88997,1.89,59700001.0
2006-08-16 11:38:00,1.89006,1.89026,1.89006,1.89026,76799999.0
2006-08-16 11:39:00,1.89028,1.89028,1.89013,1.89013,41599999.0
2006-08-16 11:40:00,1.89007,1.89036,1.89007,1.8903,52300000.0
2006-08-16 11:41:00,1.89032,1.89032,1.89025,1.89031,75599998.0
2006-08-16 11:42:00,1.89036,1.89058,1.89036,1.8904,167699998.0
2006-08-16 11:43:00,1.8904,1.89047,1.8903,1.89032,106899997.0
2006-08-16 11:44:00,1.89035,1.89039,1.89029,1.89037,38599999.0
2006-08-16 11:45:00,1.89035,1.89035,1.89027,1.8903,29000000.0
2006-08-16 11:46:00,1.89037,1.89041,1.89032,1.89032,118100000.0
2006-08-16 11:47:00,1.89031,1.89031,1.88985,1.88985,74500000.0
2006-08-16 11:48:00,1.88981,1.88997,1.88975,1.88997,46600000.0
2006-08-16 11:49:00,1.89,1.89013,1.89,1.89013,52500000.0
2006-08-16 11:50:00,1.8901,1.89016,1.89005,1.89012,40800000.0
2006-08-16 11:51:00,1.89007,1.89009,1.88999,1.89009,95999999.0
2006-08-16 11:52:00,1.89013,1.89027,1.89008,1.89027,96599999.0
2006-08-16 11:53:00,1.89023,1.89028,1.89018,1.89028,47800000.0
2006-08-16 11:54:00,1.89019,1.89019,1.88995,1.89003,75700002.0
2006-08-16 11:55:00,1.89008,1.89015,1.89006,1.89015,41100000.0
2006-08-16 11:56:00,1.89023,1.8905,1.89023,1.8905,22600000.0
2006-08-16 11:57:00,1.89057,1.89087,1.89055,1.89087,147999997.0
2006-08-16 11:58:00,1.89084,1.89095,1.89067,1.89069,54300000.0
2006-08-16 11:59:00,1.89062,1.89078,1.89062,1.89074,96399998.0
2006-08-16 12:00:00,1.89075,1.89077,1.89064,1.89073,102699998.0
2006-08-16 12:01:00,1.89074,1.8909,1.89074,1.89084,112000000.0
2006-08-16 12:02:00,1.8908,1.89085,1.8907,1.8907,59999999.0
2006-08-16 12:03:00,1.89067,1.89067,1.89054,1.89055,53899999.0
2006-08-16 12:04:00,1.89048,1.8905,1.89032,1.89041,76200000.0
2006-08-16 12:05:00,1.89052,1.89053,1.89044,1.89051,50900000.0
2006-08-16 12:06:00,1.89042,1.89044,1.89036,1.89042,69100000.0
2006-08-16 12:07:00,1.89044,1.89044,1.89032,1.89037,56000000.0
2006-08-16 12:08:00,1.89032,1.89039,1.89032,1.89036,28800000.0
2006-08-16 12:09:00,1.89035,1.89035,1.89027,1.89035,31900000.0
2006-08-16 12:10:00,1.89035,1.89035,1.89027,1.89035,38500000.0
2006-08-16 12:11:00,1.89031,1.89037,1.89005,1.89005,62799999.0
2006-08-16 12:12:00,1.88995,1.88995,1.88986,1.88986,112200001.0
2006-08-16 12:13:00,1.88989,1.88997,1.88989,1.88992,47200000.0
2006-08-16 12:14:00,1.88982,1.88982,1.88969,1.88973,77100001.0
2006-08-16 12:15:00,1.88975,1.88977,1.88965,1.88965,39400000.0
2006-08-16 12:16:00,1.88966,1.88991,1.88961,1.88991,35900000.0
2006-08-16 12:17:00,1.89025,1.89038,1.89025,1.89032,43700001.0
2006-08-16 12:18:00,1.89017,1.89034,1.89,1.89,43600000.0
2006-08-16 12:19:00,1.89002,1.89002,1.88973,1.88985,60700000.0
2006-08-16 12:20:00,1.88992,1.88992,1.88957,1.88973,54399999.0
2006-08-16 12:21:00,1.88975,1.88978,1.88966,1.88977,61800001.0
2006-08-16 12:22:00,1.88973,1.8898,1.88971,1.8898,49199999.0
2006-08-16 12:23:00,1.88983,1.88986,1.88965,1.88976,81100000.0
2006-08-16 12:24:00,1.88973,1.88973,1.88963,1.88965,73000001.0
2006-08-16 12:25:00,1.88969,1.8898,1.88967,1.88975,94799999.0
2006-08-16 12:26:00,1.88979,1.88991,1.88979,1.88982,79999998.0
2006-08-16 12:27:00,1.88967,1.88991,1.88967,1.88991,89600000.0
2006-08-16 12:28:00,1.88997,1.88997,1.88987,1.8899,60700000.0
2006-08-16 12:29:00,1.88998,1.89004,1.88996,1.89,58700000.0
2006-08-16 12:30:00,1.89,1.89003,1.88987,1.88992,92800000.0
2006-08-16 12:31:00,1.88992,1.88998,1.88989,1.88992,79800000.0
2006-08-16 12:32:00,1.8899,1.8899,1.8898,1.88985,53500000.0
2006-08-16 12:33:00,1.8899,1.88995,1.88984,1.88995,61500001.0
2006-08-16 12:34:00,1.88993,1.88993,1.88982,1.88982,4700000.0
2006-08-16 12:35:00,1.88985,1.88998,1.88985,1.88998,76600003.0
2006-08-16 12:36:00,1.89,1.89,1.8899,1.89,47200000.0
2006-08-16 12:37:00,1.88991,1.88991,1.88967,1.88979,80999999.0
2006-08-16 12:38:00,1.88975,1.88975,1.88963,1.88974,51200001.0
2006-08-16 12:39:00,1.88963,1.88991,1.88963,1.88991,75000001.0
2006-08-16 12:40:00,1.88997,1.88997,1.88984,1.88986,73899999.0
2006-08-16 12:41:00,1.88975,1.88985,1.88975,1.88985,27800000.0
2006-08-16 12:42:00,1.88976,1.88976,1.8896,1.8896,72500001.0
2006-08-16 12:43:00,1.88963,1.89,1.88963,1.89,118599998.0
2006-08-16 12:44:00,1.88998,1.89005,1.88994,1.88999,87400000.0
2006-08-16 12:45:00,1.89003,1.89018,1.88999,1.89016,43600001.0
2006-08-16 12:46:00,1.89018,1.89025,1.89011,1.89025,87299999.0
2006-08-16 12:47:00,1.89019,1.89019,1.8899,1.8899,48899999.0
2006-08-16 12:48:00,1.8899,1.88997,1.8899,1.88994,68200000.0
2006-08-16 12:49:00,1.88991,1.88991,1.88955,1.88968,81700001.0
2006-08-16 12:50:00,1.88972,1.88973,1.88961,1.88967,71600000.0
2006-08-16 12:51:00,1.88962,1.88977,1.88962,1.88965,36300000.0
2006-08-16 12:52:00,1.88955,1.88964,1.88943,1.88943,185099999.0
2006-08-16 12:53:00,1.88945,1.88972,1.88945,1.88965,50400000.0
2006-08-16 12:54:00,1.88966,1.88978,1.88958,1.88967,52600001.0
2006-08-16 12:55:00,1.88965,1.88973,1.8896,1.8897,97200001.0
2006-08-16 12:56:00,1.88967,1.88975,1.88961,1.88971,31399999.0
2006-08-16 12:57:00,1.88964,1.88964,1.88964,1.88964,27699999.0
2006-08-16 12:58:00,1.88958,1.88975,1.88958,1.88975,50400001.0
2006-08-16 12:59:00,1.88948,1.88977,1.88932,1.88932,95599999.0
2006-08-16 13:00:00,1.88924,1.88924,1.88872,1.88893,117499999.0
2006-08-16 13:01:00,1.88887,1.88896,1.88865,1.88865,49600000.0
2006-08-16 13:02:00,1.88852,1.88859,1.88792,1.88792,113199997.0
2006-08-16 13:03:00,1.88798,1.88821,1.88798,1.88817,47199999.0
2006-08-16 13:04:00,1.88822,1.88843,1.88822,1.88842,72100002.0
2006-08-16 13:05:00,1.88836,1.88852,1.88834,1.88843,44000001.0
2006-08-16 13:06:00,1.88849,1.88858,1.88843,1.88848,92100001.0
2006-08-16 13:07:00,1.88857,1.88867,1.88846,1.88863,109799998.0
2006-08-16 13:08:00,1.8887,1.88877,1.88866,1.88877,150499999.0
2006-08-16 13:09:00,1.88872,1.88878,1.88869,1.88872,117700000.0
2006-08-16 13:10:00,1.88865,1.88868,1.88865,1.88865,34300000.0
2006-08-16 13:11:00,1.88863,1.88865,1.88855,1.88858,23400000.0
2006-08-16 13:12:00,1.88857,1.88862,1.88847,1.88852,37100000.0
2006-08-16 13:13:00,1.88832,1.88857,1.88832,1.88851,126399998.0
2006-08-16 13:14:00,1.88855,1.88862,1.8885,1.88861,53700001.0
2006-08-16 13:15:00,1.88863,1.88863,1.88849,1.88854,43599999.0
2006-08-16 13:16:00,1.88851,1.88851,1.88842,1.88845,65699999.0
2006-08-16 13:17:00,1.88849,1.88856,1.88838,1.88853,51400000.0
2006-08-16 13:18:00,1.88856,1.88867,1.88847,1.88847,52800000.0
2006-08-16 13:19:00,1.88853,1.88853,1.88844,1.8885,44600000.0
2006-08-16 13:20:00,1.88843,1.88848,1.88835,1.8884,85700002.0
2006-08-16 13:21:00,1.88841,1.88841,1.88831,1.88834,26800000.0
2006-08-16 13:22:00,1.88843,1.88859,1.88843,1.88857,42200000.0
2006-08-16 13:23:00,1.88873,1.88896,1.88873,1.88893,52000000.0
2006-08-16 13:24:00,1.88888,1.88918,1.88888,1.88916,55799999.0
2006-08-16 13:25:00,1.88932,1.88936,1.88924,1.8893,77600000.0
2006-08-16 13:26:00,1.88932,1.88936,1.88924,1.88924,46900000.0
2006-08-16 13:27:00,1.88925,1.88939,1.88923,1.88934,85200001.0
2006-08-16 13:28:00,1.88932,1.88945,1.88932,1.88941,43800000.0
2006-08-16 13:29:00,1.88948,1.88955,1.8894,1.88941,62300000.0
2006-08-16 13:30:00,1.88936,1.88945,1.88927,1.88927,106400000.0
2006-08-16 13:31:00,1.88927,1.88938,1.88915,1.88938,73599998.0
2006-08-16 13:32:00,1.88936,1.88936,1.88929,1.88929,28699999.0
2006-08-16 13:33:00,1.88935,1.88942,1.88933,1.88939,54800000.0
2006-08-16 13:34:00,1.88938,1.88952,1.88938,1.8894,64300000.0
2006-08-16 13:35:00,1.88949,1.88958,1.88949,1.88954,58500000.0
2006-08-16 13:36:00,1.88958,1.88958,1.88947,1.88947,122199998.0
2006-08-16 13:37:00,1.88954,1.8897,1.8895,1.8895,49300000.0
2006-08-16 13:38:00,1.88953,1.88956,1.88944,1.88944,74899999.0
2006-08-16 13:39:00,1.88949,1.8896,1.88949,1.88954,100800000.0
2006-08-16 13:40:00,1.88964,1.88974,1.88962,1.88971,93400000.0
2006-08-16 13:41:00,1.88978,1.88993,1.88975,1.88991,41700000.0
2006-08-16 13:42:00,1.88997,1.89017,1.88997,1.89015,100699998.0
2006-08-16 13:43:00,1.89008,1.89008,1.88982,1.88995,63000000.0
2006-08-16 13:44:00,1.88992,1.89014,1.88988,1.89014,47000000.0
2006-08-16 13:45:00,1.89021,1.89039,1.89021,1.89038,38000000.0
2006-08-16 13:46:00,1.89042,1.8905,1.8904,1.8904,67000001.0
2006-08-16 13:47:00,1.89035,1.89047,1.89012,1.89012,62600000.0
2006-08-16 13:48:00,1.89003,1.89003,1.88968,1.88976,108600000.0
2006-08-16 13:49:00,1.88975,1.88978,1.88961,1.88978,99800000.0
2006-08-16 13:50:00,1.88988,1.89031,1.88988,1.89031,14100000.0
2006-08-16 13:51:00,1.89048,1.89066,1.89037,1.89037,39600000.0
2006-08-16 13:52:00,1.89045,1.89081,1.89045,1.89071,87600001.0
2006-08-16 13:53:00,1.89061,1.89061,1.89055,1.8906,88100001.0
2006-08-16 13:54:00,1.89061,1.89061,1.89051,1.8906,82899999.0
2006-08-16 13:55:00,1.89052,1.89052,1.89045,1.8905,31400000.0
2006-08-16 13:56:00,1.89058,1.89062,1.89051,1.89058,58500000.0
2006-08-16 13:57:00,1.89064,1.89068,1.89058,1.89066,47500000.0
2006-08-16 13:58:00,1.89065,1.89072,1.89037,1.89037,38900000.0
2006-08-16 13:59:00,1.89036,1.89041,1.89027,1.89027,39300000.0
2006-08-16 14:00:00,1.89033,1.89047,1.89033,1.8904,70300000.0
2006-08-16 14:01:00,1.89052,1.89055,1.89048,1.89048,24200000.0
2006-08-16 14:02:00,1.89048,1.89066,1.89048,1.89063,95000001.0
2006-08-16 14:03:00,1.89079,1.89079,1.89044,1.89069,81000000.0
2006-08-16 14:04:00,1.89063,1.89069,1.89059,1.89069,40300001.0
2006-08-16 14:05:00,1.89072,1.89095,1.89072,1.89095,25600000.0
2006-08-16 14:06:00,1.89092,1.89096,1.8909,1.8909,83300001.0
2006-08-16 14:07:00,1.89092,1.89106,1.89092,1.89106,96600002.0
2006-08-16 14:08:00,1.89118,1.89118,1.89106,1.89114,67499999.0
2006-08-16 14:09:00,1.89127,1.89128,1.89127,1.89128,6400000.0
2006-08-16 14:10:00,1.89138,1.89162,1.89131,1.89158,95299999.0
2006-08-16 14:11:00,1.8915,1.89164,1.89149,1.89152,65400000.0
2006-08-16 14:12:00,1.89142,1.89147,1.8914,1.89141,57200000.0
2006-08-16 14:13:00,1.8915,1.89161,1.89147,1.89151,54700000.0
2006-08-16 14:14:00,1.89154,1.89162,1.89139,1.89147,53200000.0
2006-08-16 14:15:00,1.89143,1.89154,1.89138,1.89145,92200000.0
2006-08-16 14:16:00,1.8915,1.89168,1.8915,1.89162,91499998.0
2006-08-16 14:17:00,1.89175,1.89186,1.89164,1.89164,29800000.0
2006-08-16 14:18:00,1.89169,1.89182,1.89169,1.8918,96600000.0
2006-08-16 14:19:00,1.89195,1.89237,1.89195,1.89237,55000000.0
2006-08-16 14:20:00,1.89218,1.89219,1.89205,1.89219,66200001.0
2006-08-16 14:21:00,1.89215,1.89227,1.89205,1.89224,114700002.0
2006-08-16 14:22:00,1.89233,1.8925,1.89232,1.89232,30100000.0
2006-08-16 14:23:00,1.89239,1.89301,1.89235,1.89288,100899999.0
2006-08-16 14:24:00,1.89291,1.89296,1.89241,1.89244,38900000.0
2006-08-16 14:25:00,1.89253,1.89266,1.89252,1.8926,86799999.0
2006-08-16 14:26:00,1.89275,1.8928,1.89259,1.89265,58900000.0
2006-08-16 14:27:00,1.8926,1.8926,1.89245,1.89245,52999999.0
2006-08-16 14:28:00,1.89222,1.89222,1.89204,1.89216,58900000.0
2006-08-16 14:29:00,1.89227,1.89227,1.88618,1.88618,45900000.0
2006-08-16 14:30:00,1.88625,1.89671,1.88625,1.89671,73800001.0
2006-08-16 14:31:00,1.89778,1.89821,1.89754,1.89754,71400000.0
2006-08-16 14:32:00,1.89739,1.8978,1.89737,1.89757,175500003.0
2006-08-16 14:33:00,1.89742,1.89756,1.89696,1.89703,78300000.0
2006-08-16 14:34:00,1.89685,1.89685,1.89646,1.89656,33800000.0
2006-08-16 14:35:00,1.89647,1.89699,1.89647,1.89699,65900001.0
2006-08-16 14:36:00,1.89741,1.89844,1.89741,1.89835,85400001.0
2006-08-16 14:37:00,1.89829,1.89844,1.89819,1.89829,71700000.0
2006-08-16 14:38:00,1.89835,1.89849,1.89771,1.89771,45500000.0
2006-08-16 14:39:00,1.89755,1.89774,1.89755,1.89767,36400000.0
2006-08-16 14:40:00,1.89775,1.89775,1.89747,1.89764,68400001.0
2006-08-16 14:41:00,1.89768,1.89827,1.89768,1.8981,52800000.0
2006-08-16 14:42:00,1.8983,1.89855,1.8983,1.89853,72999999.0
2006-08-16 14:43:00,1.89855,1.89875,1.89849,1.89856,64900000.0
2006-08-16 14:44:00,1.89854,1.89914,1.89848,1.89914,53100000.0
2006-08-16 14:45:00,1.89897,1.89897,1.8981,1.8981,59100000.0
2006-08-16 14:46:00,1.89815,1.89875,1.89815,1.89875,47600001.0
2006-08-16 14:47:00,1.89888,1.89892,1.89816,1.89816,78599999.0
2006-08-16 14:48:00,1.8981,1.89861,1.89808,1.89843,59499999.0
2006-08-16 14:49:00,1.89838,1.89838,1.89813,1.89831,67500000.0
2006-08-16 14:50:00,1.89835,1.89915,1.89829,1.89915,42300000.0
2006-08-16 14:51:00,1.89903,1.89903,1.89817,1.8982,57199999.0
2006-08-16 14:52:00,1.89817,1.89842,1.89817,1.89833,64800000.0
2006-08-16 14:53:00,1.8984,1.89841,1.89832,1.89832,34400000.0
2006-08-16 14:54:00,1.8983,1.89841,1.89823,1.89823,98300001.0
2006-08-16 14:55:00,1.89822,1.89835,1.89822,1.8983,62100001.0
2006-08-16 14:56:00,1.89825,1.89825,1.89813,1.89813,135099998.0
2006-08-16 14:57:00,1.89807,1.89815,1.89795,1.89795,44600000.0
2006-08-16 14:58:00,1.89803,1.89815,1.89803,1.89804,81899998.0
2006-08-16 14:59:00,1.89803,1.89832,1.89803,1.89827,51200001.0
2006-08-16 15:00:00,1.89837,1.89877,1.89837,1.8987,72199999.0
2006-08-16 15:01:00,1.89874,1.89905,1.89874,1.89896,57999999.0
2006-08-16 15:02:00,1.89892,1.89892,1.89872,1.89872,25300000.0
2006-08-16 15:03:00,1.8987,1.8987,1.89853,1.89862,55300000.0
2006-08-16 15:04:00,1.8986,1.89893,1.8986,1.89863,81599999.0
2006-08-16 15:05:00,1.89869,1.89891,1.89869,1.89891,12600000.0
2006-08-16 15:06:00,1.89911,1.8996,1.89911,1.8996,47200000.0
2006-08-16 15:07:00,1.89962,1.89962,1.89908,1.89914,30200000.0
2006-08-16 15:08:00,1.89916,1.89921,1.89905,1.89907,79000001.0
2006-08-16 15:09:00,1.89909,1.89922,1.89908,1.89914,104200000.0
2006-08-16 15:10:00,1.89901,1.89933,1.89901,1.89928,110500000.0
2006-08-16 15:11:00,1.89926,1.89926,1.89909,1.89914,98300000.0
2006-08-16 15:12:00,1.8993,1.8993,1.89907,1.8992,100500000.0
2006-08-16 15:13:00,1.89921,1.89923,1.89903,1.8991,41000000.0
2006-08-16 15:14:00,1.89911,1.8992,1.89908,1.8992,104499996.0
2006-08-16 15:15:00,1.89948,1.90108,1.89948,1.90098,109399999.0
2006-08-16 15:16:00,1.9009,1.90148,1.9009,1.90138,69300001.0
2006-08-16 15:17:00,1.90118,1.90145,1.9011,1.9011,75100001.0
2006-08-16 15:18:00,1.90128,1.90145,1.90099,1.90145,76800001.0
2006-08-16 15:19:00,1.90167,1.90192,1.90166,1.90191,123400002.0
2006-08-16 15:20:00,1.90207,1.9022,1.90172,1.90178,80200002.0
2006-08-16 15:21:00,1.90183,1.90183,1.90164,1.90164,70699999.0
2006-08-16 15:22:00,1.9017,1.90176,1.90154,1.90176,65300000.0
2006-08-16 15:23:00,1.90169,1.90169,1.90149,1.90162,96300001.0
2006-08-16 15:24:00,1.90165,1.90165,1.90126,1.90126,74300000.0
2006-08-16 15:25:00,1.90127,1.90136,1.90126,1.90128,77600000.0
2006-08-16 15:26:00,1.90127,1.90142,1.90126,1.9014,26500000.0
2006-08-16 15:27:00,1.90159,1.90182,1.90159,1.9016,39800000.0
2006-08-16 15:28:00,1.90164,1.90167,1.90139,1.90139,42200000.0
2006-08-16 15:29:00,1.90133,1.90143,1.90116,1.90143,83800001.0
2006-08-16 15:30:00,1.90139,1.90144,1.90133,1.90133,77299999.0
2006-08-16 15:31:00,1.90138,1.90145,1.90134,1.90134,33500000.0
2006-08-16 15:32:00,1.90116,1.90128,1.90116,1.9012,66700000.0
2006-08-16 15:33:00,1.90111,1.90151,1.90111,1.90147,41300000.0
2006-08-16 15:34:00,1.90143,1.90143,1.90119,1.90129,88000002.0
2006-08-16 15:35:00,1.90143,1.90143,1.90137,1.90142,48899999.0
2006-08-16 15:36:00,1.90135,1.90142,1.90127,1.90135,127099997.0
2006-08-16 15:37:00,1.9014,1.90141,1.9012,1.9012,75000000.0
2006-08-16 15:38:00,1.90112,1.90124,1.90106,1.9012,34400000.0
2006-08-16 15:39:00,1.90129,1.90156,1.90129,1.90152,27900000.0
2006-08-16 15:40:00,1.90154,1.90204,1.90154,1.90182,68700000.0
2006-08-16 15:41:00,1.90182,1.90196,1.90169,1.90196,21100000.0
2006-08-16 15:42:00,1.90195,1.90199,1.90181,1.90188,112400000.0
2006-08-16 15:43:00,1.90187,1.90198,1.90184,1.90184,53399999.0
2006-08-16 15:44:00,1.90169,1.90169,1.90156,1.90159,88299998.0
2006-08-16 15:45:00,1.9016,1.9016,1.90147,1.90147,72199999.0
2006-08-16 15:46:00,1.90143,1.90155,1.90141,1.90155,55000001.0
2006-08-16 15:47:00,1.9015,1.90152,1.90142,1.90144,49000000.0
2006-08-16 15:48:00,1.90143,1.90152,1.90137,1.90148,55100000.0
2006-08-16 15:49:00,1.90148,1.90179,1.90148,1.90179,93000001.0
2006-08-16 15:50:00,1.90182,1.90191,1.90182,1.90185,24400000.0
2006-08-16 15:51:00,1.90184,1.90184,1.90146,1.90155,19300000.0
2006-08-16 15:52:00,1.90148,1.90148,1.90136,1.90139,138200002.0
2006-08-16 15:53:00,1.90145,1.90161,1.90145,1.90155,71400000.0
2006-08-16 15:54:00,1.90154,1.90158,1.90134,1.90134,51799999.0
2006-08-16 15:55:00,1.9012,1.90132,1.90114,1.90114,70199998.0
2006-08-16 15:56:00,1.90123,1.90126,1.9011,1.9011,42100000.0
2006-08-16 15:57:00,1.90105,1.90105,1.90082,1.90098,70900002.0
2006-08-16 15:58:00,1.90093,1.90093,1.90085,1.90093,36499999.0
2006-08-16 15:59:00,1.90091,1.90093,1.9008,1.90083,61900000.0
2006-08-16 16:00:00,1.9009,1.90094,1.90074,1.90074,33600000.0
2006-08-16 16:01:00,1.90085,1.90088,1.90071,1.90074,57600000.0
2006-08-16 16:02:00,1.90069,1.90092,1.90069,1.90085,94700001.0
2006-08-16 16:03:00,1.9008,1.90088,1.90075,1.90075,73900000.0
2006-08-16 16:04:00,1.90072,1.9008,1.90067,1.9007,65200000.0
2006-08-16 16:05:00,1.90065,1.90068,1.90055,1.90055,42800000.0
2006-08-16 16:06:00,1.90059,1.90071,1.90055,1.90055,150700000.0
2006-08-16 16:07:00,1.9006,1.9006,1.90031,1.9004,34800000.0
2006-08-16 16:08:00,1.90047,1.90056,1.90047,1.90048,29500000.0
2006-08-16 16:09:00,1.90045,1.90045,1.90033,1.90034,75300000.0
2006-08-16 16:10:00,1.9003,1.90051,1.9003,1.9004,57200000.0
2006-08-16 16:11:00,1.90041,1.90048,1.90039,1.90044,82600001.0
2006-08-16 16:12:00,1.90028,1.90028,1.90014,1.90016,21700000.0
2006-08-16 16:13:00,1.90016,1.90018,1.90004,1.90018,104500000.0
2006-08-16 16:14:00,1.90016,1.90023,1.90012,1.90012,44500000.0
2006-08-16 16:15:00,1.90008,1.90026,1.90004,1.90013,47600000.0
2006-08-16 16:16:00,1.9,1.90038,1.9,1.90038,74200001.0
2006-08-16 16:17:00,1.90048,1.90048,1.90003,1.90011,62300000.0
2006-08-16 16:18:00,1.90019,1.90055,1.90019,1.90053,42400000.0
2006-08-16 16:19:00,1.90054,1.90057,1.90049,1.90052,39100000.0
2006-08-16 16:20:00,1.90047,1.90055,1.90043,1.9005,114599999.0
2006-08-16 16:21:00,1.90052,1.90052,1.90027,1.90041,22100000.0
2006-08-16 16:22:00,1.90043,1.90057,1.90043,1.90057,84099997.0
2006-08-16 16:23:00,1.90048,1.90061,1.90047,1.90054,91399999.0
2006-08-16 16:24:00,1.90048,1.9005,1.90032,1.90032,87200001.0
2006-08-16 16:25:00,1.90039,1.90042,1.90038,1.90038,53000001.0
2006-08-16 16:26:00,1.90036,1.90042,1.90026,1.90028,39100000.0
2006-08-16 16:27:00,1.90026,1.90043,1.90026,1.90034,70199999.0
2006-08-16 16:28:00,1.90025,1.90026,1.90014,1.90019,52900000.0
2006-08-16 16:29:00,1.90031,1.90031,1.90029,1.90029,4200000.0
2006-08-16 16:30:00,1.90008,1.90025,1.90003,1.90025,36500000.0
2006-08-16 16:31:00,1.9003,1.9004,1.90008,1.90028,44100000.0
2006-08-16 16:32:00,1.90032,1.90037,1.90024,1.90029,98000000.0
2006-08-16 16:33:00,1.90018,1.9004,1.90018,1.90037,58299999.0
2006-08-16 16:34:00,1.90043,1.90115,1.90043,1.90115,70499999.0
2006-08-16 16:35:00,1.90115,1.90123,1.90108,1.9012,61100000.0
2006-08-16 16:36:00,1.90109,1.90109,1.9008,1.90082,73500001.0
2006-08-16 16:37:00,1.90087,1.90105,1.90084,1.90087,76900000.0
2006-08-16 16:38:00,1.9008,1.90097,1.90072,1.90077,83500000.0
2006-08-16 16:39:00,1.90066,1.90077,1.90041,1.9006,44100000.0
2006-08-16 16:40:00,1.90055,1.90091,1.90055,1.90087,89100000.0
2006-08-16 16:41:00,1.9007,1.90095,1.90063,1.90063,79100001.0
2006-08-16 16:42:00,1.90062,1.90072,1.90054,1.90069,94099999.0
2006-08-16 16:43:00,1.90065,1.90074,1.90056,1.9007,54700000.0
2006-08-16 16:44:00,1.90078,1.90091,1.90076,1.90076,52700000.0
2006-08-16 16:45:00,1.90073,1.90085,1.90064,1.90068,91100002.0
2006-08-16 16:46:00,1.90089,1.90114,1.9008,1.90092,64700000.0
2006-08-16 16:47:00,1.9007,1.90078,1.90022,1.90022,72900000.0
2006-08-16 16:48:00,1.90015,1.90015,1.89977,1.89977,68900001.0
2006-08-16 16:49:00,1.89985,1.90007,1.89985,1.8999,79000000.0
2006-08-16 16:50:00,1.89993,1.90012,1.8999,1.90012,84899998.0
2006-08-16 16:51:00,1.90024,1.90027,1.89999,1.90016,76200000.0
2006-08-16 16:52:00,1.90021,1.90025,1.90021,1.90024,72599998.0
2006-08-16 16:53:00,1.90013,1.90015,1.89998,1.90001,46000000.0
2006-08-16 16:54:00,1.89995,1.90057,1.89995,1.90031,75200000.0
2006-08-16 16:55:00,1.90029,1.90032,1.90024,1.90026,73200000.0
2006-08-16 16:56:00,1.90022,1.90033,1.9002,1.9002,104400000.0
2006-08-16 16:57:00,1.90025,1.9003,1.90013,1.90013,63150000.0
2006-08-16 16:58:00,1.90013,1.90026,1.90005,1.90015,106299999.0
2006-08-16 16:59:00,1.90015,1.90015,1.89992,1.89993,75700000.0
2006-08-16 17:00:00,1.89981,1.89992,1.89977,1.89977,174800000.0
2006-08-16 17:01:00,1.89982,1.89995,1.8998,1.8998,19500000.0
2006-08-16 17:02:00,1.89974,1.89974,1.89939,1.89949,62800001.0
2006-08-16 17:03:00,1.89952,1.89959,1.89944,1.89944,60700001.0
2006-08-16 17:04:00,1.89935,1.89944,1.89929,1.8993,101299999.0
2006-08-16 17:05:00,1.89917,1.89921,1.89911,1.89917,45500000.0
2006-08-16 17:06:00,1.89923,1.89926,1.89914,1.89922,95600001.0
2006-08-16 17:07:00,1.89911,1.89914,1.8989,1.89891,35500000.0
2006-08-16 17:08:00,1.89899,1.89936,1.89899,1.89926,41900000.0
2006-08-16 17:09:00,1.89917,1.89938,1.89913,1.89933,53700000.0
2006-08-16 17:10:00,1.8993,1.8993,1.89914,1.89915,114100001.0
2006-08-16 17:11:00,1.89912,1.89925,1.89912,1.89925,73200001.0
2006-08-16 17:12:00,1.8992,1.8992,1.89913,1.89914,41600000.0
2006-08-16 17:13:00,1.89917,1.89925,1.89897,1.8991,74400002.0
2006-08-16 17:14:00,1.89925,1.89925,1.89846,1.8985,88400000.0
2006-08-16 17:15:00,1.89844,1.89845,1.89827,1.89827,59100001.0
2006-08-16 17:16:00,1.8982,1.89827,1.89806,1.89827,78900000.0
2006-08-16 17:17:00,1.89829,1.8988,1.89829,1.8988,147600001.0
2006-08-16 17:18:00,1.89894,1.89906,1.89894,1.89906,9000000.0
2006-08-16 17:19:00,1.89907,1.8991,1.89905,1.89905,36200000.0
2006-08-16 17:20:00,1.89908,1.89915,1.89907,1.8991,104200000.0
2006-08-16 17:21:00,1.89918,1.89934,1.89918,1.89934,43800000.0
2006-08-16 17:22:00,1.89946,1.89971,1.89946,1.89971,37500000.0
2006-08-16 17:23:00,1.89969,1.89979,1.89969,1.89979,58900000.0
2006-08-16 17:24:00,1.89993,1.89997,1.89978,1.89985,109500001.0
2006-08-16 17:25:00,1.9,1.90017,1.9,1.90017,58000001.0
2006-08-16 17:26:00,1.90027,1.90028,1.90011,1.90014,83400001.0
2006-08-16 17:27:00,1.90015,1.90015,1.90007,1.90007,8800000.0
2006-08-16 17:28:00,1.89995,1.89995,1.89992,1.89992,43300000.0
2006-08-16 17:29:00,1.89987,1.90002,1.89985,1.89995,101199999.0
2006-08-16 17:30:00,1.90007,1.90027,1.90007,1.90027,64299999.0
2006-08-16 17:31:00,1.90016,1.90017,1.90003,1.90009,103599998.0
2006-08-16 17:32:00,1.90025,1.90036,1.90025,1.90032,45799999.0
2006-08-16 17:33:00,1.90019,1.90019,1.89975,1.89975,39300000.0
2006-08-16 17:34:00,1.89984,1.90004,1.89984,1.89989,53499999.0
2006-08-16 17:35:00,1.89976,1.89979,1.89957,1.89965,48600002.0
2006-08-16 17:36:00,1.89964,1.89973,1.89964,1.89973,45300000.0
2006-08-16 17:37:00,1.89966,1.89971,1.89962,1.89965,43700000.0
2006-08-16 17:38:00,1.89961,1.89961,1.89872,1.89874,32400000.0
2006-08-16 17:39:00,1.89904,1.8992,1.89904,1.8992,36900000.0
2006-08-16 17:40:00,1.89933,1.8994,1.8993,1.89935,97200002.0
2006-08-16 17:41:00,1.8994,1.89942,1.89938,1.8994,17100000.0
2006-08-16 17:42:00,1.89938,1.89938,1.89922,1.89922,138500003.0
2006-08-16 17:43:00,1.89924,1.89932,1.89923,1.89923,53400000.0
2006-08-16 17:44:00,1.89926,1.89946,1.89926,1.89946,30000000.0
2006-08-16 17:45:00,1.89942,1.89942,1.89925,1.89942,12200000.0
2006-08-16 17:46:00,1.89937,1.89937,1.89923,1.8993,47400000.0
2006-08-16 17:47:00,1.89938,1.89968,1.89938,1.89968,69500000.0
2006-08-16 17:48:00,1.89967,1.89979,1.89964,1.8997,64899999.0
2006-08-16 17:49:00,1.89973,1.89984,1.89969,1.89975,66800000.0
2006-08-16 17:50:00,1.89977,1.89984,1.89975,1.89976,82899999.0
2006-08-16 17:51:00,1.89976,1.89984,1.89976,1.89983,46900000.0
2006-08-16 17:52:00,1.89991,1.90004,1.89991,1.90003,32500000.0
2006-08-16 17:53:00,1.89995,1.90003,1.89994,1.89997,94699999.0
2006-08-16 17:54:00,1.8999,1.89995,1.89986,1.89992,56800000.0
2006-08-16 17:55:00,1.89983,1.89992,1.89973,1.8998,116499998.0
2006-08-16 17:56:00,1.89978,1.89999,1.89978,1.89986,155499999.0
2006-08-16 17:57:00,1.89973,1.89973,1.89955,1.89955,48600000.0
2006-08-16 17:58:00,1.89952,1.89974,1.89948,1.8997,53600001.0
2006-08-16 17:59:00,1.89967,1.89967,1.89951,1.89951,61699999.0
2006-08-16 18:00:00,1.89947,1.89947,1.89928,1.89928,60199999.0
2006-08-16 18:01:00,1.89934,1.89944,1.89921,1.89943,905499998.0
2006-08-16 18:02:00,1.89945,1.89956,1.89942,1.89943,1077200002.0
2006-08-16 18:03:00,1.89938,1.8994,1.89923,1.89923,1155200001.0
2006-08-16 18:04:00,1.89923,1.89929,1.89912,1.89912,815500001.0
2006-08-16 18:05:00,1.89907,1.89915,1.89905,1.8991,1067699998.0
2006-08-16 18:06:00,1.8991,1.89918,1.89904,1.89912,1095099996.0
2006-08-16 18:07:00,1.89908,1.89908,1.89883,1.89885,1545999992.0
2006-08-16 18:08:00,1.89882,1.89882,1.89856,1.89857,1213300001.0
2006-08-16 18:09:00,1.8986,1.8989,1.8986,1.89878,473200003.0
2006-08-16 18:10:00,1.89878,1.8988,1.89859,1.89866,734200001.0
2006-08-16 18:11:00,1.89862,1.89872,1.89857,1.89867,459749999.0
2006-08-16 18:12:00,1.89861,1.89861,1.89842,1.89843,727700003.0
2006-08-16 18:13:00,1.89841,1.89852,1.89838,1.89848,622600000.0
2006-08-16 18:14:00,1.89856,1.89859,1.89844,1.89847,977869993.0
2006-08-16 18:15:00,1.8985,1.89861,1.89839,1.89861,1039099997.0
2006-08-16 18:16:00,1.89855,1.89855,1.89845,1.89855,756100000.0
2006-08-16 18:17:00,1.89853,1.89853,1.89833,1.89842,468400000.0
2006-08-16 18:18:00,1.89848,1.89866,1.89845,1.89857,586100002.0
2006-08-16 18:19:00,1.89863,1.89863,1.89849,1.89849,438000004.0
2006-08-16 18:20:00,1.89849,1.89854,1.89846,1.8985,499499996.0
2006-08-16 18:21:00,1.8985,1.89855,1.8984,1.8984,820020000.0
2006-08-16 18:22:00,1.89837,1.89846,1.8983,1.89832,630399997.0
2006-08-16 18:23:00,1.89827,1.89835,1.89806,1.89812,917700003.0
2006-08-16 18:24:00,1.89801,1.89801,1.89777,1.8979,727599998.0
2006-08-16 18:25:00,1.89785,1.89802,1.89774,1.89774,695350004.0
2006-08-16 18:26:00,1.89784,1.89817,1.89784,1.89809,568899999.0
2006-08-16 18:27:00,1.89805,1.89815,1.89791,1.89805,886800003.0
2006-08-16 18:28:00,1.89805,1.89808,1.89793,1.89808,298599998.0
2006-08-16 18:29:00,1.89806,1.8981,1.89786,1.89787,732400001.0
2006-08-16 18:30:00,1.89789,1.89814,1.8977,1.89795,636299998.0
2006-08-16 18:31:00,1.89799,1.8981,1.89798,1.89802,451400001.0
2006-08-16 18:32:00,1.89799,1.89816,1.89796,1.89816,408699999.0
2006-08-16 18:33:00,1.8982,1.89828,1.89818,1.8982,632599996.0
2006-08-16 18:34:00,1.8982,1.89842,1.89819,1.89828,617999996.0
2006-08-16 18:35:00,1.8983,1.89847,1.89828,1.89847,425599999.0
2006-08-16 18:36:00,1.8985,1.89852,1.89845,1.8985,138399997.0
2006-08-16 18:37:00,1.89852,1.89856,1.8985,1.8985,155400000.0
2006-08-16 18:38:00,1.89851,1.89851,1.89834,1.89845,175599999.0
2006-08-16 18:39:00,1.89841,1.89853,1.89841,1.89853,227700000.0
2006-08-16 18:40:00,1.89848,1.89853,1.89835,1.89848,394200000.0
2006-08-16 18:41:00,1.89844,1.89858,1.89842,1.8985,406199999.0
2006-08-16 18:42:00,1.89847,1.89847,1.89838,1.89839,84800000.0
2006-08-16 18:43:00,1.89846,1.89851,1.8984,1.8984,139700000.0
2006-08-16 18:44:00,1.89836,1.89851,1.89836,1.89843,439900000.0
2006-08-16 18:45:00,1.89833,1.89834,1.8982,1.89833,197200000.0
2006-08-16 18:46:00,1.89833,1.8984,1.89832,1.89832,251900004.0
2006-08-16 18:47:00,1.89829,1.89832,1.8982,1.89831,235399998.0
2006-08-16 18:48:00,1.8983,1.89845,1.8983,1.89842,334399999.0
2006-08-16 18:49:00,1.8984,1.8984,1.89823,1.89823,104400000.0
2006-08-16 18:50:00,1.89821,1.89821,1.898,1.898,209099998.0
2006-08-16 18:51:00,1.89806,1.8982,1.89799,1.89818,435800002.0
2006-08-16 18:52:00,1.89812,1.89823,1.89811,1.89822,585370000.0
2006-08-16 18:53:00,1.89815,1.89821,1.8981,1.8981,358900000.0
2006-08-16 18:54:00,1.89809,1.89821,1.89806,1.89806,243100000.0
2006-08-16 18:55:00,1.89808,1.8981,1.898,1.89808,742399998.0
2006-08-16 18:56:00,1.89809,1.89817,1.89802,1.89817,200100001.0
2006-08-16 18:57:00,1.89817,1.89826,1.8981,1.89822,391700000.0
2006-08-16 18:58:00,1.89823,1.89841,1.89821,1.8983,612350000.0
2006-08-16 18:59:00,1.89832,1.89851,1.8983,1.89843,509699998.0
2006-08-16 19:00:00,1.89847,1.89847,1.8982,1.8982,338499997.0
2006-08-16 19:01:00,1.89823,1.89827,1.89816,1.89827,103400002.0
2006-08-16 19:02:00,1.89822,1.89835,1.89819,1.89825,336899998.0
2006-08-16 19:03:00,1.89827,1.89834,1.89814,1.89818,724799996.0
2006-08-16 19:04:00,1.89823,1.89823,1.89809,1.89815,277599998.0
2006-08-16 19:05:00,1.89813,1.89813,1.89804,1.8981,158499997.0
2006-08-16 19:06:00,1.89808,1.89808,1.8979,1.89808,573100001.0
2006-08-16 19:07:00,1.8981,1.89812,1.89796,1.89798,429299997.0
2006-08-16 19:08:00,1.89788,1.89791,1.8977,1.89789,466500000.0
2006-08-16 19:09:00,1.89788,1.89788,1.89771,1.89777,289500004.0
2006-08-16 19:10:00,1.89769,1.89772,1.8976,1.89762,392350002.0
2006-08-16 19:11:00,1.89766,1.89773,1.89764,1.89768,108800000.0
2006-08-16 19:12:00,1.89772,1.89785,1.89772,1.89778,300600001.0
2006-08-16 19:13:00,1.89787,1.89793,1.8978,1.89786,380000004.0
2006-08-16 19:14:00,1.89782,1.89794,1.89782,1.89786,197499999.0
2006-08-16 19:15:00,1.89784,1.89784,1.89765,1.89773,322199997.0
2006-08-16 19:16:00,1.89777,1.89786,1.89777,1.89785,96000000.0
2006-08-16 19:17:00,1.89788,1.8979,1.89785,1.8979,240400001.0
2006-08-16 19:18:00,1.89792,1.898,1.89788,1.898,237550000.0
2006-08-16 19:19:00,1.89804,1.89817,1.89803,1.89815,477750003.0
2006-08-16 19:20:00,1.8982,1.89829,1.89817,1.89824,345999996.0
2006-08-16 19:21:00,1.89827,1.89831,1.89822,1.89822,350869996.0
2006-08-16 19:22:00,1.89822,1.89838,1.8982,1.89835,256500000.0
2006-08-16 19:23:00,1.8983,1.89831,1.89816,1.89824,378299999.0
2006-08-16 19:24:00,1.89824,1.89824,1.89815,1.8982,119600002.0
2006-08-16 19:25:00,1.89822,1.89824,1.89818,1.89822,149999999.0
2006-08-16 19:26:00,1.89825,1.89834,1.89822,1.89823,363846994.0
2006-08-16 19:27:00,1.89828,1.89836,1.89818,1.89825,536100002.0
2006-08-16 19:28:00,1.89825,1.89833,1.89817,1.89825,326399996.0
2006-08-16 19:29:00,1.89822,1.89833,1.89819,1.89825,288499999.0
2006-08-16 19:30:00,1.89817,1.89833,1.89817,1.89818,539799998.0
2006-08-16 19:31:00,1.89815,1.89826,1.8981,1.89825,328200001.0
2006-08-16 19:32:00,1.89824,1.89835,1.89816,1.89818,436699998.0
2006-08-16 19:33:00,1.8982,1.89832,1.89813,1.89831,280700001.0
2006-08-16 19:34:00,1.89825,1.89825,1.89797,1.89797,172099999.0
2006-08-16 19:35:00,1.89792,1.89796,1.89776,1.89788,419549999.0
2006-08-16 19:36:00,1.89786,1.89795,1.89775,1.89777,382099999.0
2006-08-16 19:37:00,1.8976,1.8976,1.89699,1.89707,232400000.0
2006-08-16 19:38:00,1.89709,1.89722,1.89707,1.89711,103300002.0
2006-08-16 19:39:00,1.89716,1.89735,1.89716,1.89735,154700002.0
2006-08-16 19:40:00,1.89736,1.89741,1.89713,1.89713,297849999.0
2006-08-16 19:41:00,1.89712,1.89721,1.89701,1.89712,378500004.0
2006-08-16 19:42:00,1.89712,1.89722,1.8971,1.8971,202399997.0
2006-08-16 19:43:00,1.89698,1.89702,1.89689,1.8969,100300001.0
2006-08-16 19:44:00,1.89689,1.89695,1.89675,1.89677,293670001.0
2006-08-16 19:45:00,1.89675,1.89688,1.89671,1.89688,109199999.0
2006-08-16 19:46:00,1.89682,1.89682,1.89628,1.89628,310000001.0
2006-08-16 19:47:00,1.89616,1.89616,1.89599,1.89608,126100001.0
2006-08-16 19:48:00,1.89608,1.89618,1.89602,1.89602,190600002.0
2006-08-16 19:49:00,1.89607,1.89615,1.89606,1.89615,308699999.0
2006-08-16 19:50:00,1.89616,1.89629,1.89616,1.89623,287199995.0
2006-08-16 19:51:00,1.89624,1.89629,1.89609,1.89622,291400001.0
2006-08-16 19:52:00,1.89627,1.89651,1.89627,1.89651,174300000.0
2006-08-16 19:53:00,1.89655,1.89659,1.89646,1.89659,69299999.0
2006-08-16 19:54:00,1.89666,1.89682,1.89666,1.89675,309700000.0
2006-08-16 19:55:00,1.89674,1.8968,1.89662,1.89675,78199999.0
2006-08-16 19:56:00,1.89675,1.89686,1.89672,1.89682,250700001.0
2006-08-16 19:57:00,1.89675,1.89685,1.89672,1.89672,323800001.0
2006-08-16 19:58:00,1.8967,1.89675,1.89668,1.8967,409900000.0
2006-08-16 19:59:00,1.89666,1.89672,1.89659,1.89659,357699999.0
2006-08-16 20:00:00,1.89656,1.89668,1.89656,1.89668,146000000.0
2006-08-16 20:01:00,1.8967,1.89679,1.89657,1.89679,180900000.0
2006-08-16 20:02:00,1.89681,1.89687,1.89676,1.89677,229899995.0
2006-08-16 20:03:00,1.89677,1.89687,1.89676,1.89683,76100000.0
2006-08-16 20:04:00,1.89689,1.89722,1.89689,1.89713,192100000.0
2006-08-16 20:05:00,1.89713,1.89738,1.89713,1.89724,143700000.0
2006-08-16 20:06:00,1.89727,1.8974,1.89727,1.89735,224199998.0
2006-08-16 20:07:00,1.89738,1.89749,1.89737,1.89742,135800000.0
2006-08-16 20:08:00,1.89743,1.89744,1.89733,1.89744,389700004.0
2006-08-16 20:09:00,1.89737,1.89743,1.89732,1.89735,96500000.0
2006-08-16 20:10:00,1.89734,1.89734,1.89719,1.89722,181100002.0
2006-08-16 20:11:00,1.89728,1.89729,1.89719,1.89729,116700000.0
2006-08-16 20:12:00,1.89727,1.89735,1.8972,1.8973,467099999.0
2006-08-16 20:13:00,1.89728,1.89743,1.89728,1.89729,214400001.0
2006-08-16 20:14:00,1.89733,1.89738,1.89727,1.89728,142999999.0
2006-08-16 20:15:00,1.89727,1.89733,1.89723,1.89725,481000000.0
2006-08-16 20:16:00,1.89722,1.8973,1.89722,1.8973,270499999.0
2006-08-16 20:17:00,1.8973,1.89733,1.89725,1.89725,61600001.0
2006-08-16 20:18:00,1.89727,1.89742,1.89725,1.89726,146800001.0
2006-08-16 20:19:00,1.8973,1.89744,1.89728,1.89744,93300000.0
2006-08-16 20:20:00,1.89739,1.89744,1.89733,1.89735,263400001.0
2006-08-16 20:21:00,1.89737,1.89742,1.89734,1.89742,234900000.0
2006-08-16 20:22:00,1.89743,1.89748,1.89741,1.89748,126900001.0
2006-08-16 20:23:00,1.89751,1.89765,1.89747,1.89757,342099998.0
2006-08-16 20:24:00,1.89753,1.89755,1.89741,1.89755,148300001.0
2006-08-16 20:25:00,1.89752,1.89752,1.89731,1.89745,377899997.0
2006-08-16 20:26:00,1.89741,1.89755,1.89738,1.89747,581000002.0
2006-08-16 20:27:00,1.89752,1.89752,1.89736,1.89737,284199998.0
2006-08-16 20:28:00,1.8973,1.89759,1.89727,1.89743,281300001.0
2006-08-16 20:29:00,1.89748,1.89748,1.89723,1.89723,206699997.0
2006-08-16 20:30:00,1.8972,1.89729,1.89716,1.89727,806350002.0
2006-08-16 20:31:00,1.89727,1.89728,1.89718,1.8972,511700000.0
2006-08-16 20:32:00,1.89719,1.89727,1.8971,1.89712,726446986.0
2006-08-16 20:33:00,1.89708,1.89717,1.89697,1.89707,367899997.0
2006-08-16 20:34:00,1.89716,1.89718,1.8971,1.8971,104399999.0
2006-08-16 20:35:00,1.89707,1.8971,1.89698,1.89698,43000000.0
2006-08-16 20:36:00,1.89696,1.89698,1.8967,1.8967,217499997.0
2006-08-16 20:37:00,1.8966,1.8967,1.89652,1.89654,147299998.0
2006-08-16 20:38:00,1.89653,1.89672,1.89651,1.89655,233600000.0
2006-08-16 20:39:00,1.89659,1.8966,1.89611,1.89611,268299999.0
2006-08-16 20:40:00,1.89607,1.89643,1.89585,1.89643,186800002.0
2006-08-16 20:41:00,1.8964,1.89649,1.89628,1.89639,233099998.0
2006-08-16 20:42:00,1.89643,1.89643,1.89643,1.89643,58700000.0
2006-08-16 20:43:00,1.89647,1.89655,1.89638,1.8964,177100001.0
2006-08-16 20:44:00,1.89637,1.89639,1.89624,1.89628,442900002.0
2006-08-16 20:45:00,1.89619,1.89619,1.89586,1.89591,50900000.0
2006-08-16 20:46:00,1.89591,1.89598,1.89591,1.89595,99000000.0
2006-08-16 20:47:00,1.89593,1.896,1.89586,1.89593,322200001.0
2006-08-16 20:48:00,1.89593,1.89598,1.89591,1.89595,200099997.0
2006-08-16 20:49:00,1.89591,1.89592,1.89579,1.89592,58800000.0
2006-08-16 20:50:00,1.89584,1.8959,1.89575,1.89575,369699999.0
2006-08-16 20:51:00,1.8957,1.89572,1.89558,1.89561,339600001.0
2006-08-16 20:52:00,1.8956,1.89573,1.8956,1.89563,262800004.0
2006-08-16 20:53:00,1.89571,1.8959,1.89571,1.89577,685300003.0
2006-08-16 20:54:00,1.89581,1.896,1.89577,1.89585,348999999.0
2006-08-16 20:55:00,1.89588,1.89593,1.89579,1.89582,323499999.0
2006-08-16 20:56:00,1.89581,1.89591,1.89576,1.89578,430800000.0
2006-08-16 20:57:00,1.89583,1.89597,1.89581,1.89585,608399994.0
2006-08-16 20:58:00,1.89588,1.89588,1.89575,1.89583,207200000.0
2006-08-16 20:59:00,1.89579,1.89581,1.89562,1.89562,663200001.0
2006-08-16 21:00:00,1.89551,1.89574,1.89547,1.89574,602000001.0
2006-08-16 21:01:00,1.89573,1.89589,1.89514,1.89514,383700004.0
2006-08-16 21:02:00,1.89508,1.89512,1.89493,1.89505,211499998.0
2006-08-16 21:03:00,1.895,1.89504,1.89494,1.89501,191870000.0
2006-08-16 21:04:00,1.89501,1.89521,1.89501,1.89515,241400000.0
2006-08-16 21:05:00,1.89517,1.89534,1.89517,1.89534,227100001.0
2006-08-16 21:06:00,1.89532,1.89535,1.89519,1.89519,197200000.0
2006-08-16 21:07:00,1.89512,1.89512,1.895,1.89504,115750001.0
2006-08-16 21:08:00,1.89502,1.89506,1.89499,1.89499,101399997.0
2006-08-16 21:09:00,1.8949,1.89501,1.89488,1.89495,129300001.0
2006-08-16 21:10:00,1.895,1.89506,1.89488,1.89488,156499997.0
2006-08-16 21:11:00,1.89478,1.8948,1.89469,1.89478,120499999.0
2006-08-16 21:12:00,1.8948,1.89482,1.89475,1.8948,115100000.0
2006-08-16 21:13:00,1.89472,1.89476,1.89463,1.89465,156300000.0
2006-08-16 21:14:00,1.89468,1.89483,1.89468,1.89482,247800001.0
2006-08-16 21:15:00,1.89491,1.89493,1.89481,1.89493,247400002.0
2006-08-16 21:16:00,1.89497,1.89498,1.89493,1.89495,82099999.0
2006-08-16 21:17:00,1.89498,1.89523,1.89497,1.89523,169500000.0
2006-08-16 21:18:00,1.89527,1.89536,1.89527,1.8953,21200000.0
2006-08-16 21:19:00,1.89532,1.89532,1.89512,1.89512,120200001.0
2006-08-16 21:20:00,1.89509,1.8951,1.89492,1.89492,309799999.0
2006-08-16 21:21:00,1.89488,1.89498,1.89488,1.89498,211199998.0
2006-08-16 21:22:00,1.89498,1.89498,1.89487,1.89487,220899998.0
2006-08-16 21:23:00,1.8948,1.89482,1.89471,1.89481,110899998.0
2006-08-16 21:24:00,1.89483,1.89487,1.89475,1.89483,185899999.0
2006-08-16 21:25:00,1.89483,1.89483,1.89473,1.89474,145000001.0
2006-08-16 21:26:00,1.89471,1.89471,1.89463,1.89463,1000000.0
2006-08-16 21:27:00,1.89458,1.89459,1.89443,1.89443,122100001.0
2006-08-16 21:28:00,1.89438,1.8944,1.89422,1.89435,190800001.0
2006-08-16 21:29:00,1.89438,1.89442,1.89438,1.89442,9200000.0
2006-08-16 21:30:00,1.89453,1.89485,1.89453,1.89485,64000002.0
2006-08-16 21:31:00,1.89482,1.89482,1.8947,1.89475,37299999.0
2006-08-16 21:32:00,1.89475,1.89475,1.89458,1.8947,299500001.0
2006-08-16 21:33:00,1.8947,1.89476,1.89463,1.89468,188599999.0
2006-08-16 21:34:00,1.89473,1.89485,1.8947,1.8947,229099998.0
2006-08-16 21:35:00,1.89473,1.89473,1.89457,1.89457,42900000.0
2006-08-16 21:36:00,1.89458,1.89472,1.89458,1.89466,98200002.0
2006-08-16 21:37:00,1.89469,1.89482,1.89469,1.8948,179800001.0
2006-08-16 21:38:00,1.89478,1.89489,1.89475,1.8948,141600002.0
2006-08-16 21:39:00,1.8949,1.89493,1.89484,1.89487,31200000.0
2006-08-16 21:40:00,1.89482,1.89483,1.89478,1.8948,177699997.0
2006-08-16 21:41:00,1.89484,1.89493,1.89484,1.89484,172299999.0
2006-08-16 21:42:00,1.89482,1.89484,1.89479,1.89483,124446995.0
2006-08-16 21:43:00,1.89481,1.89489,1.89481,1.89489,70600000.0
2006-08-16 21:44:00,1.89491,1.89495,1.89488,1.89488,149900001.0
2006-08-16 21:45:00,1.89487,1.8949,1.89487,1.8949,49400000.0
2006-08-16 21:46:00,1.89492,1.89499,1.89492,1.89499,133500001.0
2006-08-16 21:47:00,1.89498,1.89502,1.89492,1.89493,174200000.0
2006-08-16 21:48:00,1.8949,1.89503,1.8949,1.89503,139200001.0
2006-08-16 21:49:00,1.895,1.89507,1.895,1.89507,89299999.0
2006-08-16 21:50:00,1.89508,1.89508,1.89505,1.89505,42799999.0
2006-08-16 21:51:00,1.89506,1.89514,1.89506,1.8951,135700000.0
2006-08-16 21:52:00,1.89511,1.89511,1.89491,1.89499,48000000.0
2006-08-16 21:53:00,1.895,1.895,1.89495,1.89495,40600000.0
2006-08-16 21:54:00,1.89502,1.89508,1.89492,1.89492,92700000.0
2006-08-16 21:55:00,1.89492,1.89505,1.8949,1.89499,161100000.0
2006-08-16 21:56:00,1.89503,1.89516,1.89503,1.89516,80300000.0
2006-08-16 21:57:00,1.89514,1.89516,1.89502,1.89502,68599999.0
2006-08-16 21:58:00,1.89502,1.89508,1.89502,1.89508,96900001.0
2006-08-16 21:59:00,1.89514,1.89531,1.8951,1.89515,515699992.0
2006-08-16 22:00:00,1.89521,1.89536,1.89521,1.89527,159900000.0
2006-08-16 22:01:00,1.89531,1.89531,1.8952,1.8952,119700003.0
2006-08-16 22:02:00,1.89521,1.89534,1.89519,1.89534,266100001.0
2006-08-16 22:03:00,1.89533,1.89538,1.89533,1.89538,99599999.0
2006-08-16 22:04:00,1.89535,1.89541,1.89533,1.8954,380000001.0
2006-08-16 22:05:00,1.8954,1.8954,1.89533,1.89535,128100000.0
2006-08-16 22:06:00,1.89536,1.89542,1.89536,1.89536,36700001.0
2006-08-16 22:07:00,1.89533,1.89533,1.89516,1.89519,61900000.0
2006-08-16 22:08:00,1.89522,1.89529,1.89522,1.89527,48400001.0
2006-08-16 22:09:00,1.89531,1.89533,1.89521,1.89524,70800000.0
2006-08-16 22:10:00,1.89508,1.89508,1.895,1.89508,41599999.0
2006-08-16 22:11:00,1.89509,1.89513,1.89504,1.89507,66099999.0
2006-08-16 22:12:00,1.89498,1.89498,1.89462,1.89486,234800001.0
2006-08-16 22:13:00,1.89485,1.89485,1.89453,1.89453,40900000.0
2006-08-16 22:14:00,1.89447,1.89451,1.89445,1.89451,51999999.0
2006-08-16 22:15:00,1.89466,1.89477,1.89463,1.89469,217200001.0
2006-08-16 22:16:00,1.89472,1.8948,1.89466,1.89471,308299996.0
2006-08-16 22:17:00,1.8947,1.89487,1.8947,1.89481,52700002.0
2006-08-16 22:18:00,1.89487,1.8949,1.89468,1.89468,72300000.0
2006-08-16 22:19:00,1.89463,1.89467,1.8946,1.89467,36600000.0
2006-08-16 22:20:00,1.89472,1.89483,1.89472,1.89477,57199999.0
2006-08-16 22:21:00,1.89483,1.89487,1.8948,1.89484,74200000.0
2006-08-16 22:22:00,1.89485,1.89491,1.89483,1.89485,68199999.0
2006-08-16 22:23:00,1.89485,1.89495,1.89478,1.89478,240700005.0
2006-08-16 22:24:00,1.89476,1.89476,1.89464,1.8947,95800001.0
2006-08-16 22:25:00,1.89477,1.89483,1.89475,1.89483,109900002.0
2006-08-16 22:26:00,1.89491,1.89503,1.89491,1.895,33400000.0
2006-08-16 22:27:00,1.89493,1.89507,1.89491,1.89507,71899999.0
2006-08-16 22:28:00,1.89519,1.89537,1.89519,1.89531,79099999.0
2006-08-16 22:29:00,1.89528,1.89531,1.89505,1.89505,248300000.0
2006-08-16 22:30:00,1.89504,1.8951,1.89502,1.89505,131300001.0
2006-08-16 22:31:00,1.89501,1.89501,1.89488,1.89495,70100000.0
2006-08-16 22:32:00,1.89494,1.89499,1.89491,1.89491,107800000.0
2006-08-16 22:33:00,1.89489,1.89499,1.89483,1.89485,83800000.0
2006-08-16 22:34:00,1.89483,1.89485,1.89472,1.89478,179800000.0
2006-08-16 22:35:00,1.89488,1.89505,1.89488,1.89498,64500000.0
2006-08-16 22:36:00,1.89496,1.89498,1.89486,1.89486,16900000.0
2006-08-16 22:37:00,1.89495,1.89495,1.8949,1.8949,88200001.0
2006-08-16 22:38:00,1.89481,1.89481,1.89467,1.89467,73200000.0
2006-08-16 22:39:00,1.89469,1.89481,1.89469,1.8948,45800000.0
2006-08-16 22:40:00,1.8948,1.8948,1.89478,1.8948,50200000.0
2006-08-16 22:41:00,1.8948,1.89495,1.8948,1.89495,95599999.0
2006-08-16 22:42:00,1.8949,1.89503,1.89486,1.89503,65000001.0
2006-08-16 22:43:00,1.89498,1.89502,1.89494,1.895,134400001.0
2006-08-16 22:44:00,1.89506,1.89513,1.89504,1.89512,185399999.0
2006-08-16 22:45:00,1.89512,1.89519,1.89511,1.89515,112099999.0
2006-08-16 22:46:00,1.89514,1.89516,1.89507,1.89507,31800000.0
2006-08-16 22:47:00,1.89507,1.89508,1.89503,1.89508,54200001.0
2006-08-16 22:48:00,1.89508,1.89512,1.89501,1.89501,38500000.0
2006-08-16 22:49:00,1.89505,1.89521,1.89505,1.89521,38600000.0
2006-08-16 22:50:00,1.89525,1.89539,1.89521,1.89535,33899999.0
2006-08-16 22:51:00,1.89535,1.89539,1.8952,1.89523,80600000.0
2006-08-16 22:52:00,1.89527,1.89532,1.89525,1.89525,32900000.0
2006-08-16 22:53:00,1.89527,1.8953,1.89504,1.89529,36000000.0
2006-08-16 22:54:00,1.89524,1.89527,1.8952,1.8952,68099999.0
2006-08-16 22:55:00,1.8952,1.89528,1.8952,1.89528,12400000.0
2006-08-16 22:56:00,1.89525,1.89525,1.8952,1.8952,103700001.0
2006-08-16 22:57:00,1.89527,1.89533,1.89513,1.89533,42200000.0
2006-08-16 22:58:00,1.89516,1.89523,1.89516,1.89521,82199998.0
2006-08-16 22:59:00,1.8952,1.8952,1.8951,1.89515,156869998.0
2006-08-16 23:00:00,1.89495,1.8951,1.89495,1.8951,43300000.0
2006-08-16 23:01:00,1.89501,1.8953,1.89495,1.8953,115100001.0
2006-08-16 23:02:00,1.89542,1.89543,1.89505,1.89518,36800000.0
2006-08-16 23:03:00,1.89508,1.8954,1.89507,1.89526,69200002.0
2006-08-16 23:04:00,1.89529,1.89535,1.89518,1.89535,43200000.0
2006-08-16 23:05:00,1.89533,1.89569,1.89523,1.89552,41300000.0
2006-08-16 23:06:00,1.89551,1.89565,1.89535,1.89562,97800001.0
2006-08-16 23:07:00,1.89575,1.89594,1.89568,1.89586,38600000.0
2006-08-16 23:08:00,1.89616,1.89628,1.89606,1.89621,68800000.0
2006-08-16 23:09:00,1.89612,1.89615,1.8958,1.89584,79700001.0
2006-08-16 23:10:00,1.89597,1.89612,1.89555,1.89573,62800001.0
2006-08-16 23:11:00,1.89617,1.89622,1.89589,1.89597,57800000.0
2006-08-16 23:12:00,1.89597,1.8961,1.89572,1.89574,87499999.0
2006-08-16 23:13:00,1.89595,1.89601,1.89565,1.89573,63499999.0
2006-08-16 23:14:00,1.89556,1.8959,1.89549,1.8959,72600001.0
2006-08-16 23:15:00,1.89575,1.89583,1.89551,1.89573,67200000.0
2006-08-16 23:16:00,1.89582,1.89593,1.89556,1.89573,51500000.0
2006-08-16 23:17:00,1.89582,1.89602,1.89566,1.89572,51600000.0
2006-08-16 23:18:00,1.89588,1.89607,1.89566,1.89604,52100000.0
2006-08-16 23:19:00,1.89583,1.8961,1.89573,1.89591,96700000.0
2006-08-16 23:20:00,1.89587,1.89602,1.89573,1.89594,36500000.0
2006-08-16 23:21:00,1.89573,1.89588,1.89573,1.89586,50200000.0
2006-08-16 23:22:00,1.89582,1.89595,1.89574,1.89585,99300000.0
2006-08-16 23:23:00,1.89526,1.8958,1.89526,1.8958,46700000.0
2006-08-16 23:24:00,1.89578,1.89578,1.89538,1.89538,56899999.0
2006-08-16 23:25:00,1.89532,1.89538,1.89532,1.89538,31900000.0
2006-08-16 23:26:00,1.89534,1.89534,1.89529,1.89529,27199999.0
2006-08-16 23:27:00,1.89518,1.89523,1.89517,1.89519,5900000.0
2006-08-16 23:28:00,1.89513,1.89513,1.89489,1.89489,39600000.0
2006-08-16 23:29:00,1.895,1.895,1.89495,1.89497,82000000.0
2006-08-16 23:30:00,1.89497,1.89505,1.89496,1.89505,67900000.0
2006-08-16 23:31:00,1.89493,1.89505,1.89493,1.89498,72300000.0
2006-08-16 23:32:00,1.8949,1.8949,1.89479,1.89488,31100000.0
2006-08-16 23:33:00,1.89502,1.89532,1.89502,1.89532,67100001.0
2006-08-16 23:34:00,1.8953,1.89531,1.8952,1.8952,66899999.0
2006-08-16 23:35:00,1.89523,1.89546,1.89518,1.89532,78300000.0
2006-08-16 23:36:00,1.89545,1.89545,1.89545,1.89545,6800000.0
2006-08-16 23:37:00,1.89539,1.89539,1.89536,1.89536,4700000.0
2006-08-16 23:38:00,1.89508,1.89511,1.89498,1.89511,95199999.0
2006-08-16 23:39:00,1.89515,1.89515,1.89515,1.89515,8400000.0
2006-08-16 23:40:00,1.89515,1.89515,1.8951,1.89515,7100000.0
2006-08-16 23:41:00,1.89508,1.89508,1.89508,1.89508,4300000.0
2006-08-16 23:42:00,1.89526,1.89549,1.89526,1.89549,28199999.0
2006-08-16 23:43:00,1.89555,1.89562,1.89555,1.8956,90200001.0
2006-08-16 23:44:00,1.89556,1.89562,1.89551,1.89551,57000000.0
2006-08-16 23:45:00,1.89563,1.89564,1.89548,1.89564,48800000.0
2006-08-16 23:46:00,1.89563,1.89563,1.89556,1.89558,33200000.0
2006-08-16 23:47:00,1.89562,1.89563,1.8956,1.89563,21300000.0
2006-08-16 23:48:00,1.89564,1.89597,1.89564,1.89597,49100000.0
2006-08-16 23:49:00,1.8961,1.8961,1.89602,1.89602,11900000.0
2006-08-16 23:50:00,1.89608,1.8962,1.89608,1.89615,33400000.0
2006-08-16 23:51:00,1.89613,1.89615,1.89613,1.89615,22400000.0
2006-08-16 23:52:00,1.89615,1.89615,1.89615,1.89615,1200000.0
2006-08-16 23:53:00,1.89608,1.89617,1.89605,1.89605,61799998.0
2006-08-16 23:54:00,1.89626,1.89626,1.89624,1.89624,47999999.0
2006-08-16 23:55:00,1.89638,1.89642,1.89638,1.89642,17700000.0
2006-08-16 23:56:00,1.89635,1.8964,1.89635,1.8964,3300000.0
2006-08-16 23:57:00,1.89635,1.89635,1.89635,1.89635,1700000.0
2006-08-16 23:58:00,1.89638,1.89638,1.89627,1.89627,52300000.0
2006-08-16 23:59:00,1.8963,1.8963,1.8963,1.8963,13600000.0
2006-08-17 00:00:00,1.89624,1.89624,1.89624,1.89624,8000000.0
2006-08-17 00:01:00,1.896,1.896,1.89591,1.89593,69300000.0
2006-08-17 00:02:00,1.89595,1.89595,1.89595,1.89595,5400000.0
2006-08-17 00:03:00,1.89595,1.896,1.8959,1.896,76500001.0
2006-08-17 00:04:00,1.89592,1.89598,1.89592,1.89598,12400000.0
2006-08-17 00:05:00,1.89605,1.89605,1.89605,1.89605,3000000.0
2006-08-17 00:06:00,1.89603,1.89603,1.89602,1.89602,8600000.0
2006-08-17 00:07:00,1.89588,1.89601,1.89588,1.89598,47900002.0
2006-08-17 00:08:00,1.89603,1.89603,1.89589,1.89591,29300000.0
2006-08-17 00:09:00,1.89595,1.896,1.89595,1.89595,31300000.0
2006-08-17 00:10:00,1.89587,1.89587,1.89571,1.89571,26100000.0
2006-08-17 00:11:00,1.8957,1.89571,1.89565,1.89567,67900000.0
2006-08-17 00:12:00,1.89567,1.89573,1.89557,1.89566,81099997.0
2006-08-17 00:13:00,1.89564,1.89564,1.89547,1.89547,41299999.0
2006-08-17 00:14:00,1.89545,1.89545,1.8954,1.89545,62500000.0
2006-08-17 00:15:00,1.89545,1.89545,1.89545,1.89545,5400000.0
2006-08-17 00:16:00,1.89553,1.89553,1.89538,1.8954,64199998.0
2006-08-17 00:17:00,1.89545,1.8955,1.89545,1.8955,4100000.0
2006-08-17 00:18:00,1.8955,1.8955,1.8955,1.8955,4300000.0
2006-08-17 00:19:00,1.89553,1.89556,1.89551,1.89555,35100000.0
2006-08-17 00:20:00,1.8956,1.8957,1.8956,1.8957,2100000.0
2006-08-17 00:21:00,1.89582,1.89588,1.89582,1.89588,9800000.0
2006-08-17 00:22:00,1.89597,1.89615,1.89597,1.89615,75799999.0
2006-08-17 00:23:00,1.89617,1.89617,1.8961,1.89615,75400001.0
2006-08-17 00:24:00,1.89608,1.89615,1.89608,1.89608,6700000.0
2006-08-17 00:25:00,1.896,1.89615,1.896,1.896,30600001.0
2006-08-17 00:26:00,1.89607,1.89615,1.89602,1.89614,70200001.0
2006-08-17 00:27:00,1.89604,1.89619,1.89604,1.89619,21000000.0
2006-08-17 00:28:00,1.89627,1.89627,1.89605,1.89618,110599999.0
2006-08-17 00:29:00,1.89615,1.89625,1.89615,1.89625,80899999.0
2006-08-17 00:30:00,1.89625,1.89625,1.8962,1.8962,33000000.0
2006-08-17 00:31:00,1.89625,1.89625,1.89625,1.89625,2600000.0
2006-08-17 00:32:00,1.8962,1.89625,1.8962,1.89625,12300000.0
2006-08-17 00:33:00,1.89625,1.89625,1.89625,1.89625,13900000.0
2006-08-17 00:34:00,1.89625,1.89625,1.89622,1.89622,14700000.0
2006-08-17 00:35:00,1.89622,1.89622,1.8962,1.8962,49900000.0
2006-08-17 00:36:00,1.89613,1.89616,1.89584,1.89586,18300000.0
2006-08-17 00:37:00,1.89575,1.89588,1.89575,1.89588,72400001.0
2006-08-17 00:38:00,1.89573,1.89573,1.89564,1.89564,19500000.0
2006-08-17 00:39:00,1.89562,1.89568,1.89562,1.89568,24300000.0
2006-08-17 00:40:00,1.89568,1.89568,1.89567,1.89567,24900000.0
2006-08-17 00:41:00,1.89562,1.89565,1.8956,1.89565,29699999.0
2006-08-17 00:42:00,1.8956,1.89565,1.89552,1.8956,50500001.0
2006-08-17 00:43:00,1.89565,1.89565,1.8956,1.8956,29200000.0
2006-08-17 00:44:00,1.8956,1.89561,1.89553,1.89555,90800002.0
2006-08-17 00:45:00,1.89552,1.8956,1.89548,1.8956,47800000.0
2006-08-17 00:46:00,1.89553,1.89562,1.8955,1.89557,85000000.0
2006-08-17 00:47:00,1.89555,1.8956,1.89552,1.89557,22200000.0
2006-08-17 00:48:00,1.89549,1.89549,1.89533,1.8954,44499998.0
2006-08-17 00:49:00,1.89542,1.89551,1.89542,1.89551,52900002.0
2006-08-17 00:50:00,1.89555,1.89555,1.8955,1.8955,15600000.0
2006-08-17 00:51:00,1.89555,1.89555,1.89555,1.89555,18800000.0
2006-08-17 00:52:00,1.89553,1.89557,1.89545,1.89557,39600000.0
2006-08-17 00:53:00,1.89557,1.89573,1.89557,1.89564,71900001.0
2006-08-17 00:54:00,1.8957,1.89575,1.8957,1.89575,35600000.0
2006-08-17 00:55:00,1.89569,1.89572,1.89564,1.89568,67800000.0
2006-08-17 00:56:00,1.89565,1.89565,1.89565,1.89565,9600000.0
2006-08-17 00:57:00,1.89573,1.89573,1.89565,1.89565,36300000.0
2006-08-17 00:58:00,1.89562,1.8957,1.8956,1.89565,86099999.0
2006-08-17 00:59:00,1.8957,1.89573,1.89557,1.89565,114399999.0
2006-08-17 01:00:00,1.89565,1.89573,1.89565,1.89573,600000.0
2006-08-17 01:01:00,1.89568,1.8957,1.89567,1.8957,35000000.0
2006-08-17 01:02:00,1.89568,1.89575,1.89565,1.89565,50000000.0
2006-08-17 01:03:00,1.89575,1.89575,1.89565,1.89575,34500000.0
2006-08-17 01:04:00,1.89572,1.89575,1.89567,1.89568,23000000.0
2006-08-17 01:05:00,1.89575,1.89575,1.89565,1.8957,61799999.0
2006-08-17 01:06:00,1.8957,1.89575,1.8957,1.8957,40300000.0
2006-08-17 01:07:00,1.89572,1.89581,1.89572,1.89578,95700000.0
2006-08-17 01:08:00,1.89576,1.89576,1.89565,1.89574,40700000.0
2006-08-17 01:09:00,1.89567,1.89567,1.89532,1.89532,87099997.0
2006-08-17 01:10:00,1.89534,1.89547,1.89534,1.89547,29900000.0
2006-08-17 01:11:00,1.8956,1.8956,1.89553,1.89558,60200000.0
2006-08-17 01:12:00,1.89552,1.8956,1.89552,1.89555,83199998.0
2006-08-17 01:13:00,1.8956,1.89583,1.8956,1.89583,33900000.0
2006-08-17 01:14:00,1.8958,1.8958,1.8958,1.8958,46700000.0
2006-08-17 01:15:00,1.89575,1.89588,1.8957,1.89588,91300001.0
2006-08-17 01:16:00,1.89592,1.89592,1.89589,1.8959,38700000.0
2006-08-17 01:17:00,1.89584,1.89584,1.89573,1.89576,74999999.0
2006-08-17 01:18:00,1.89578,1.89579,1.89573,1.89579,82500001.0
2006-08-17 01:19:00,1.89577,1.89581,1.89577,1.89581,10900000.0
2006-08-17 01:20:00,1.89585,1.8959,1.89585,1.8959,8400000.0
2006-08-17 01:21:00,1.8958,1.89585,1.8958,1.89585,24200000.0
2006-08-17 01:22:00,1.89593,1.896,1.89585,1.89593,66200001.0
2006-08-17 01:23:00,1.89592,1.89598,1.8959,1.89598,52170000.0
2006-08-17 01:24:00,1.89588,1.8959,1.89586,1.89589,74999998.0
2006-08-17 01:25:00,1.89588,1.89588,1.89566,1.89566,86200002.0
2006-08-17 01:26:00,1.8957,1.8957,1.89565,1.8957,80000000.0
2006-08-17 01:27:00,1.89565,1.89573,1.89565,1.89573,83700001.0
2006-08-17 01:28:00,1.89565,1.8957,1.89555,1.89555,51900000.0
2006-08-17 01:29:00,1.89575,1.89579,1.89574,1.89575,110000003.0
2006-08-17 01:30:00,1.89575,1.89575,1.89558,1.8956,45500000.0
2006-08-17 01:31:00,1.89575,1.89575,1.89568,1.89568,56900000.0
2006-08-17 01:32:00,1.89562,1.8957,1.89562,1.8957,4600000.0
2006-08-17 01:33:00,1.89569,1.89569,1.89556,1.89562,27500000.0
2006-08-17 01:34:00,1.8956,1.89562,1.89553,1.89562,34900000.0
2006-08-17 01:35:00,1.89545,1.89558,1.89534,1.89552,36399999.0
2006-08-17 01:36:00,1.89562,1.89573,1.89562,1.89573,20800000.0
2006-08-17 01:37:00,1.89577,1.89582,1.89571,1.89582,66900002.0
2006-08-17 01:38:00,1.89576,1.89577,1.89567,1.89568,21500000.0
2006-08-17 01:39:00,1.89575,1.89575,1.8957,1.89575,48100000.0
2006-08-17 01:40:00,1.89572,1.89572,1.8957,1.8957,24550000.0
2006-08-17 01:41:00,1.89575,1.89575,1.89562,1.8957,89500000.0
2006-08-17 01:42:00,1.8957,1.89575,1.89565,1.8957,48100000.0
2006-08-17 01:43:00,1.89571,1.89571,1.89548,1.89564,48500000.0
2006-08-17 01:44:00,1.89562,1.89566,1.89562,1.89566,13500000.0
2006-08-17 01:45:00,1.89567,1.89567,1.89544,1.89545,68300001.0
2006-08-17 01:46:00,1.89547,1.89548,1.89544,1.89545,67399999.0
2006-08-17 01:47:00,1.89545,1.89545,1.89527,1.89539,43100000.0
2006-08-17 01:48:00,1.89545,1.89553,1.89542,1.89553,16000000.0
2006-08-17 01:49:00,1.89543,1.89543,1.89528,1.89528,16000000.0
2006-08-17 01:50:00,1.89521,1.89521,1.89509,1.89509,18400000.0
2006-08-17 01:51:00,1.89512,1.89526,1.8951,1.89526,68600000.0
2006-08-17 01:52:00,1.89532,1.89539,1.89531,1.89534,64100000.0
2006-08-17 01:53:00,1.89539,1.89546,1.89539,1.89546,25500000.0
2006-08-17 01:54:00,1.89538,1.8955,1.89538,1.8955,28300000.0
2006-08-17 01:55:00,1.89555,1.8956,1.89555,1.89555,11500000.0
2006-08-17 01:56:00,1.89553,1.89553,1.89544,1.89553,41400000.0
2006-08-17 01:57:00,1.89558,1.89561,1.89555,1.89555,96500000.0
2006-08-17 01:58:00,1.89557,1.89566,1.89532,1.89557,52100000.0
2006-08-17 01:59:00,1.89569,1.89638,1.89569,1.89638,70000000.0
2006-08-17 02:00:00,1.89641,1.89641,1.89613,1.89615,37800001.0
2006-08-17 02:01:00,1.89602,1.89602,1.89588,1.8959,74700000.0
2006-08-17 02:02:00,1.89585,1.89586,1.89584,1.89585,44400000.0
2006-08-17 02:03:00,1.89597,1.89608,1.89597,1.89608,44100000.0
2006-08-17 02:04:00,1.89602,1.8961,1.89602,1.89605,16000000.0
2006-08-17 02:05:00,1.896,1.8961,1.896,1.8961,12500000.0
2006-08-17 02:06:00,1.8961,1.8961,1.89602,1.8961,56600001.0
2006-08-17 02:07:00,1.89603,1.89614,1.89602,1.89614,40800001.0
2006-08-17 02:08:00,1.89617,1.89623,1.89617,1.89623,19100000.0
2006-08-17 02:09:00,1.89634,1.89634,1.89623,1.89625,22600000.0
2006-08-17 02:10:00,1.89637,1.89641,1.89629,1.89632,52799999.0
2006-08-17 02:11:00,1.89639,1.8964,1.89629,1.8964,74600000.0
2006-08-17 02:12:00,1.89636,1.89642,1.89626,1.89626,72099999.0
2006-08-17 02:13:00,1.89633,1.89647,1.89629,1.89645,77200001.0
2006-08-17 02:14:00,1.89653,1.89673,1.89645,1.89671,81800000.0
2006-08-17 02:15:00,1.89685,1.89692,1.89684,1.89688,36500000.0
2006-08-17 02:16:00,1.89674,1.89674,1.89663,1.89669,29299999.0
2006-08-17 02:17:00,1.89667,1.89667,1.89645,1.89655,46699999.0
2006-08-17 02:18:00,1.89657,1.89666,1.89648,1.89655,53700000.0
2006-08-17 02:19:00,1.89645,1.89648,1.89639,1.89647,39300000.0
2006-08-17 02:20:00,1.8965,1.89653,1.89643,1.89649,69600000.0
2006-08-17 02:21:00,1.89652,1.8966,1.8965,1.89655,38799999.0
2006-08-17 02:22:00,1.89645,1.89659,1.89637,1.89637,142699999.0
2006-08-17 02:23:00,1.8964,1.89644,1.89628,1.89628,64599999.0
2006-08-17 02:24:00,1.89626,1.89632,1.89626,1.89629,43500000.0
2006-08-17 02:25:00,1.89622,1.89651,1.89622,1.89651,42300000.0
2006-08-17 02:26:00,1.89648,1.89648,1.89632,1.89632,157300000.0
2006-08-17 02:27:00,1.89624,1.89639,1.89624,1.89638,73600000.0
2006-08-17 02:28:00,1.89637,1.89653,1.89637,1.89653,30700001.0
2006-08-17 02:29:00,1.89653,1.89657,1.89641,1.89657,25100000.0
2006-08-17 02:30:00,1.89655,1.8966,1.89653,1.89655,47999999.0
2006-08-17 02:31:00,1.89654,1.8967,1.89639,1.8967,54999999.0
2006-08-17 02:32:00,1.89672,1.89693,1.89668,1.8969,25100000.0
2006-08-17 02:33:00,1.89688,1.89688,1.89668,1.89683,30900000.0
2006-08-17 02:34:00,1.89683,1.89703,1.89683,1.89702,91999999.0
2006-08-17 02:35:00,1.89703,1.89708,1.89703,1.89708,43100001.0
2006-08-17 02:36:00,1.89713,1.89726,1.89709,1.89709,63100001.0
2006-08-17 02:37:00,1.89708,1.89717,1.89701,1.89717,67100002.0
2006-08-17 02:38:00,1.89717,1.89726,1.89717,1.89722,45400000.0
2006-08-17 02:39:00,1.89718,1.89718,1.89707,1.89717,104199998.0
2006-08-17 02:40:00,1.89712,1.89712,1.89707,1.8971,51400000.0
2006-08-17 02:41:00,1.89713,1.89721,1.89712,1.89712,52600000.0
2006-08-17 02:42:00,1.89712,1.89715,1.89708,1.89715,106700001.0
2006-08-17 02:43:00,1.8971,1.89718,1.89709,1.8971,38400000.0
2006-08-17 02:44:00,1.89705,1.89717,1.89705,1.89715,108200000.0
2006-08-17 02:45:00,1.89699,1.89713,1.89699,1.89705,52700000.0
2006-08-17 02:46:00,1.89708,1.89718,1.89708,1.89708,86699998.0
2006-08-17 02:47:00,1.89714,1.89726,1.89714,1.89715,75700001.0
2006-08-17 02:48:00,1.89718,1.89727,1.89715,1.89718,61400001.0
2006-08-17 02:49:00,1.89706,1.89709,1.897,1.89703,69600000.0
2006-08-17 02:50:00,1.89693,1.89693,1.89674,1.89675,114500001.0
2006-08-17 02:51:00,1.89671,1.89682,1.89671,1.8968,20400000.0
2006-08-17 02:52:00,1.89672,1.89678,1.89671,1.89673,23600000.0
2006-08-17 02:53:00,1.89673,1.8968,1.89672,1.8968,9900000.0
2006-08-17 02:54:00,1.89679,1.89692,1.89674,1.89692,68900000.0
2006-08-17 02:55:00,1.89686,1.89686,1.89673,1.89673,33200000.0
2006-08-17 02:56:00,1.89685,1.89687,1.89675,1.89683,58000001.0
2006-08-17 02:57:00,1.89684,1.89698,1.89683,1.89683,60399999.0
2006-08-17 02:58:00,1.89679,1.89724,1.89679,1.89724,101899998.0
2006-08-17 02:59:00,1.8973,1.89734,1.89727,1.89727,38800000.0
2006-08-17 03:00:00,1.89733,1.8974,1.8973,1.8973,69000001.0
2006-08-17 03:01:00,1.89733,1.89735,1.89725,1.89728,72000000.0
2006-08-17 03:02:00,1.89731,1.89753,1.89731,1.8975,77300001.0
2006-08-17 03:03:00,1.89753,1.89753,1.89737,1.89744,109900003.0
2006-08-17 03:04:00,1.89745,1.89745,1.8974,1.89743,50300000.0
2006-08-17 03:05:00,1.89737,1.89745,1.89737,1.8974,34500000.0
2006-08-17 03:06:00,1.89735,1.89745,1.89732,1.89735,93700001.0
2006-08-17 03:07:00,1.8974,1.89745,1.8974,1.89745,42099999.0
2006-08-17 03:08:00,1.89745,1.89756,1.89745,1.89747,45400000.0
2006-08-17 03:09:00,1.89762,1.89762,1.89747,1.89754,61199999.0
2006-08-17 03:10:00,1.89748,1.89748,1.89737,1.8974,55800000.0
2006-08-17 03:11:00,1.89742,1.89742,1.89732,1.89734,31200000.0
2006-08-17 03:12:00,1.89734,1.8974,1.8972,1.8972,110099999.0
2006-08-17 03:13:00,1.89748,1.89757,1.89747,1.89754,80100000.0
2006-08-17 03:14:00,1.89758,1.89763,1.89745,1.89763,29700000.0
2006-08-17 03:15:00,1.89763,1.89763,1.89747,1.89747,72299999.0
2006-08-17 03:16:00,1.89753,1.89753,1.89745,1.89747,14200000.0
2006-08-17 03:17:00,1.89738,1.89738,1.8973,1.8973,80200000.0
2006-08-17 03:18:00,1.89721,1.89727,1.89718,1.89723,49499998.0
2006-08-17 03:19:00,1.89726,1.89741,1.89726,1.89737,51600000.0
2006-08-17 03:20:00,1.89741,1.89746,1.89724,1.89724,48900000.0
2006-08-17 03:21:00,1.89716,1.89716,1.89714,1.89714,4800000.0
2006-08-17 03:22:00,1.8971,1.89715,1.89705,1.89705,31000000.0
2006-08-17 03:23:00,1.89712,1.89715,1.89712,1.89715,11600000.0
2006-08-17 03:24:00,1.89732,1.89738,1.89732,1.89738,52600000.0
2006-08-17 03:25:00,1.89738,1.89744,1.89737,1.89743,49000000.0
2006-08-17 03:26:00,1.89746,1.89759,1.89745,1.89748,97599998.0
2006-08-17 03:27:00,1.89742,1.89742,1.89732,1.89737,23000000.0
2006-08-17 03:28:00,1.8974,1.8974,1.89733,1.89733,17900000.0
2006-08-17 03:29:00,1.89737,1.89737,1.89723,1.89732,81500002.0
2006-08-17 03:30:00,1.8974,1.8974,1.89735,1.89735,4000000.0
2006-08-17 03:31:00,1.89737,1.8974,1.89737,1.8974,8800000.0
2006-08-17 03:32:00,1.89738,1.89738,1.89728,1.89728,22200000.0
2006-08-17 03:33:00,1.89718,1.89718,1.89718,1.89718,18000001.0
2006-08-17 03:34:00,1.89727,1.89732,1.89718,1.89722,27300000.0
2006-08-17 03:35:00,1.8972,1.8972,1.8972,1.8972,16300000.0
2006-08-17 03:36:00,1.89718,1.89728,1.89718,1.89728,40200000.0
2006-08-17 03:37:00,1.89741,1.89741,1.89739,1.89739,36600000.0
2006-08-17 03:38:00,1.89742,1.89742,1.89719,1.89719,45400002.0
2006-08-17 03:39:00,1.89722,1.89729,1.89721,1.89723,87100000.0
2006-08-17 03:40:00,1.89732,1.89743,1.89732,1.89743,41500000.0
2006-08-17 03:41:00,1.89738,1.89738,1.89738,1.89738,6300000.0
2006-08-17 03:42:00,1.89738,1.89751,1.89738,1.89739,60400001.0
2006-08-17 03:43:00,1.8974,1.8974,1.8974,1.8974,2900000.0
2006-08-17 03:44:00,1.8974,1.8974,1.8974,1.8974,15900000.0
2006-08-17 03:45:00,1.89735,1.89735,1.89728,1.89735,77200003.0
2006-08-17 03:46:00,1.89729,1.89736,1.89718,1.89718,30500000.0
2006-08-17 03:47:00,1.8972,1.89725,1.89717,1.89725,62800000.0
2006-08-17 03:48:00,1.8972,1.89724,1.89713,1.89718,89899999.0
2006-08-17 03:49:00,1.89711,1.89722,1.8971,1.89722,71400000.0
2006-08-17 03:50:00,1.89716,1.89716,1.89712,1.89712,14200000.0
2006-08-17 03:51:00,1.89713,1.89726,1.89713,1.89726,70300000.0
2006-08-17 03:52:00,1.89731,1.89732,1.89722,1.89732,94300002.0
2006-08-17 03:53:00,1.8973,1.89735,1.8973,1.89735,74800001.0
2006-08-17 03:54:00,1.89735,1.89735,1.89723,1.89729,50700000.0
2006-08-17 03:55:00,1.89735,1.8974,1.89735,1.8974,21200000.0
2006-08-17 03:56:00,1.8974,1.8974,1.8973,1.8974,44800000.0
2006-08-17 03:57:00,1.89734,1.89747,1.89734,1.89747,46499999.0
2006-08-17 03:58:00,1.8975,1.89755,1.89743,1.89755,77699999.0
2006-08-17 03:59:00,1.89748,1.89757,1.89747,1.89757,45400000.0
2006-08-17 04:00:00,1.89753,1.89753,1.89752,1.89752,40699999.0
2006-08-17 04:01:00,1.89743,1.89744,1.8974,1.8974,43400001.0
2006-08-17 04:02:00,1.89743,1.89743,1.89742,1.89742,18800000.0
2006-08-17 04:03:00,1.89733,1.89742,1.8973,1.89735,71500000.0
2006-08-17 04:04:00,1.89731,1.89734,1.89722,1.89722,61900000.0
2006-08-17 04:05:00,1.89722,1.89737,1.89722,1.89737,78300000.0
2006-08-17 04:06:00,1.89729,1.89736,1.89727,1.8973,56800000.0
2006-08-17 04:07:00,1.89732,1.89741,1.89727,1.89727,70150000.0
2006-08-17 04:08:00,1.89739,1.89739,1.89725,1.89738,38500000.0
2006-08-17 04:09:00,1.8974,1.8974,1.89733,1.89735,58500000.0
2006-08-17 04:10:00,1.8973,1.89735,1.8973,1.89735,14800000.0
2006-08-17 04:11:00,1.89738,1.89738,1.89731,1.89733,30200000.0
2006-08-17 04:12:00,1.8974,1.8974,1.89735,1.89735,30100000.0
2006-08-17 04:13:00,1.89743,1.89751,1.89735,1.89735,61900000.0
2006-08-17 04:14:00,1.89737,1.89739,1.89717,1.89717,95199999.0
2006-08-17 04:15:00,1.89725,1.89738,1.89724,1.89738,56900000.0
2006-08-17 04:16:00,1.89735,1.8974,1.89735,1.89735,65300000.0
2006-08-17 04:17:00,1.89733,1.89735,1.89733,1.89735,12500000.0
2006-08-17 04:18:00,1.8974,1.89743,1.8974,1.8974,18900000.0
2006-08-17 04:19:00,1.89735,1.89744,1.89735,1.89744,76700001.0
2006-08-17 04:20:00,1.89735,1.89745,1.89735,1.8974,71499998.0
2006-08-17 04:21:00,1.89745,1.89748,1.89745,1.89745,58300000.0
2006-08-17 04:22:00,1.89738,1.89745,1.89735,1.89745,60900001.0
2006-08-17 04:23:00,1.89743,1.89743,1.8973,1.89737,51200000.0
2006-08-17 04:24:00,1.89741,1.89745,1.89737,1.89737,124899998.0
2006-08-17 04:25:00,1.89735,1.89735,1.89735,1.89735,13700000.0
2006-08-17 04:26:00,1.89738,1.89738,1.89727,1.8973,61500002.0
2006-08-17 04:27:00,1.89735,1.89735,1.89728,1.89735,49800000.0
2006-08-17 04:28:00,1.89728,1.89742,1.89727,1.89742,99000000.0
2006-08-17 04:29:00,1.89745,1.89748,1.89737,1.89745,76600001.0
2006-08-17 04:30:00,1.89742,1.89742,1.89742,1.89742,24999999.0
2006-08-17 04:31:00,1.8974,1.8974,1.8974,1.8974,2400000.0
2006-08-17 04:32:00,1.89735,1.89735,1.89735,1.89735,14700000.0
2006-08-17 04:33:00,1.8974,1.89748,1.89728,1.89728,19000000.0
2006-08-17 04:34:00,1.8974,1.8974,1.8974,1.8974,25199999.0
2006-08-17 04:35:00,1.89735,1.89745,1.89735,1.89745,33500001.0
2006-08-17 04:36:00,1.8974,1.89748,1.89735,1.89745,58400000.0
2006-08-17 04:37:00,1.89747,1.89751,1.8974,1.89743,18200000.0
2006-08-17 04:38:00,1.8974,1.89745,1.8974,1.89745,70099999.0
2006-08-17 04:39:00,1.89747,1.89747,1.89743,1.89743,41400001.0
2006-08-17 04:40:00,1.89745,1.89755,1.89745,1.89745,59199998.0
2006-08-17 04:41:00,1.89745,1.8975,1.89745,1.8975,24799999.0
2006-08-17 04:42:00,1.89745,1.8975,1.89743,1.89743,40900001.0
2006-08-17 04:43:00,1.89742,1.8975,1.89742,1.8975,51100000.0
2006-08-17 04:44:00,1.89747,1.89754,1.89738,1.89738,53000001.0
2006-08-17 04:45:00,1.8974,1.8974,1.89735,1.89735,37099999.0
2006-08-17 04:46:00,1.89747,1.89747,1.89743,1.89743,28200000.0
2006-08-17 04:47:00,1.8975,1.8975,1.89743,1.89745,27400000.0
2006-08-17 04:48:00,1.8975,1.8975,1.8975,1.8975,18700000.0
2006-08-17 04:49:00,1.89743,1.8975,1.89743,1.8975,21900000.0
2006-08-17 04:50:00,1.89749,1.89749,1.89738,1.8974,84600000.0
2006-08-17 04:51:00,1.89743,1.8975,1.89743,1.89743,47699998.0
2006-08-17 04:52:00,1.89744,1.89744,1.89741,1.89741,18800000.0
2006-08-17 04:53:00,1.8973,1.89733,1.8973,1.89733,43500002.0
2006-08-17 04:54:00,1.89739,1.8974,1.89733,1.89735,57900000.0
2006-08-17 04:55:00,1.89729,1.89735,1.89721,1.89722,20600000.0
2006-08-17 04:56:00,1.8971,1.8971,1.8971,1.8971,7600000.0
2006-08-17 04:57:00,1.89712,1.89723,1.8971,1.89723,62400000.0
2006-08-17 04:58:00,1.89715,1.89728,1.89715,1.8972,98500000.0
2006-08-17 04:59:00,1.89723,1.89723,1.89723,1.89723,13200000.0
2006-08-17 05:00:00,1.89725,1.89725,1.8972,1.8972,44800000.0
2006-08-17 05:01:00,1.89715,1.89715,1.89715,1.89715,11100000.0
2006-08-17 05:02:00,1.89717,1.89725,1.89717,1.89725,26300000.0
2006-08-17 05:03:00,1.8973,1.89737,1.89724,1.89724,33200000.0
2006-08-17 05:04:00,1.8972,1.8972,1.8972,1.8972,18700001.0
2006-08-17 05:05:00,1.89725,1.89725,1.89725,1.89725,16000000.0
2006-08-17 05:06:00,1.89717,1.89725,1.89717,1.8972,16200000.0
2006-08-17 05:07:00,1.8972,1.89722,1.89712,1.8972,25900000.0
2006-08-17 05:08:00,1.89722,1.89723,1.89722,1.89723,33999999.0
2006-08-17 05:09:00,1.89727,1.89727,1.89717,1.89717,14800000.0
2006-08-17 05:10:00,1.89717,1.89717,1.89704,1.89712,34700000.0
2006-08-17 05:11:00,1.89717,1.89717,1.89709,1.89713,30499999.0
2006-08-17 05:12:00,1.89712,1.89714,1.89702,1.89708,33100000.0
2006-08-17 05:13:00,1.89701,1.89706,1.89695,1.89695,42199999.0
2006-08-17 05:14:00,1.89703,1.8971,1.89703,1.89705,117699998.0
2006-08-17 05:15:00,1.89706,1.89706,1.89695,1.897,89900003.0
2006-08-17 05:16:00,1.89697,1.89705,1.89695,1.897,34000000.0
2006-08-17 05:17:00,1.89707,1.89707,1.89698,1.89698,28200000.0
2006-08-17 05:18:00,1.89698,1.89706,1.89698,1.89705,34300000.0
2006-08-17 05:19:00,1.89701,1.89708,1.89701,1.89707,74599999.0
2006-08-17 05:20:00,1.89702,1.89711,1.89702,1.89703,41300000.0
2006-08-17 05:21:00,1.89693,1.89693,1.8968,1.89687,71200002.0
2006-08-17 05:22:00,1.89693,1.89693,1.89684,1.89686,91900000.0
2006-08-17 05:23:00,1.89692,1.89692,1.8969,1.8969,16000000.0
2006-08-17 05:24:00,1.89682,1.89692,1.89682,1.8969,59150000.0
2006-08-17 05:25:00,1.89685,1.8969,1.89685,1.8969,13500000.0
2006-08-17 05:26:00,1.89682,1.89682,1.89666,1.89668,51400000.0
2006-08-17 05:27:00,1.89665,1.89665,1.89665,1.89665,300000.0
2006-08-17 05:28:00,1.89662,1.89662,1.89645,1.89645,45799999.0
2006-08-17 05:29:00,1.89639,1.89639,1.89622,1.89629,55500001.0
2006-08-17 05:30:00,1.89632,1.8964,1.8963,1.8963,59999999.0
2006-08-17 05:31:00,1.8962,1.8962,1.89615,1.89615,8700000.0
2006-08-17 05:32:00,1.89621,1.89627,1.8962,1.89627,63599999.0
2006-08-17 05:33:00,1.89628,1.89628,1.89614,1.89619,41700000.0
2006-08-17 05:34:00,1.89623,1.89633,1.89598,1.89633,72300000.0
2006-08-17 05:35:00,1.89639,1.89651,1.89639,1.89651,20800000.0
2006-08-17 05:36:00,1.89651,1.89651,1.89629,1.8964,66700000.0
2006-08-17 05:37:00,1.89634,1.89641,1.89633,1.89633,40700000.0
2006-08-17 05:38:00,1.89635,1.89648,1.89632,1.8964,80200000.0
2006-08-17 05:39:00,1.89635,1.89635,1.89632,1.89632,21200000.0
2006-08-17 05:40:00,1.89643,1.89643,1.89623,1.8963,83300000.0
2006-08-17 05:41:00,1.8963,1.89635,1.89625,1.89625,46300000.0
2006-08-17 05:42:00,1.89633,1.89637,1.89633,1.89637,6800000.0
2006-08-17 05:43:00,1.89636,1.89651,1.89636,1.89651,22800000.0
2006-08-17 05:44:00,1.8966,1.89669,1.89647,1.89661,56200000.0
2006-08-17 05:45:00,1.89654,1.89677,1.89654,1.89677,36300001.0
2006-08-17 05:46:00,1.89675,1.8968,1.89675,1.8968,4900000.0
2006-08-17 05:47:00,1.8968,1.89685,1.8968,1.89685,40699999.0
2006-08-17 05:48:00,1.89685,1.89685,1.89676,1.8968,53100000.0
2006-08-17 05:49:00,1.89666,1.89678,1.89666,1.89678,29700000.0
2006-08-17 05:50:00,1.89685,1.89685,1.89669,1.89673,84299999.0
2006-08-17 05:51:00,1.89679,1.89684,1.89673,1.89673,32100000.0
2006-08-17 05:52:00,1.8968,1.89685,1.8968,1.89685,24970000.0
2006-08-17 05:53:00,1.89681,1.89687,1.89677,1.89686,86499999.0
2006-08-17 05:54:00,1.89694,1.89713,1.89691,1.89712,78900000.0
2006-08-17 05:55:00,1.8971,1.89715,1.8971,1.8971,87499999.0
2006-08-17 05:56:00,1.89707,1.89715,1.89707,1.8971,42100000.0
2006-08-17 05:57:00,1.89714,1.89714,1.89707,1.89712,12200000.0
2006-08-17 05:58:00,1.8971,1.89715,1.89698,1.8971,72599999.0
2006-08-17 05:59:00,1.89708,1.89715,1.89705,1.8971,44700000.0
2006-08-17 06:00:00,1.89715,1.89715,1.89705,1.89707,84099998.0
2006-08-17 06:01:00,1.89715,1.89715,1.89708,1.89708,31100000.0
2006-08-17 06:02:00,1.8971,1.8971,1.89705,1.8971,21900000.0
2006-08-17 06:03:00,1.89714,1.89714,1.89695,1.89705,63100001.0
2006-08-17 06:04:00,1.89696,1.89708,1.89696,1.89708,11100000.0
2006-08-17 06:05:00,1.89703,1.89706,1.897,1.897,37800000.0
2006-08-17 06:06:00,1.89692,1.89704,1.89685,1.89702,53700000.0
2006-08-17 06:07:00,1.89705,1.89706,1.89685,1.89685,58500000.0
2006-08-17 06:08:00,1.8968,1.89681,1.89653,1.89653,34400001.0
2006-08-17 06:09:00,1.89643,1.89659,1.89635,1.89635,134699999.0
2006-08-17 06:10:00,1.8963,1.89635,1.89625,1.89635,37700000.0
2006-08-17 06:11:00,1.89632,1.89637,1.89625,1.89637,63300001.0
2006-08-17 06:12:00,1.89645,1.89645,1.89637,1.8964,74699999.0
2006-08-17 06:13:00,1.89644,1.89657,1.89644,1.89657,27500000.0
2006-08-17 06:14:00,1.89664,1.89672,1.89664,1.89665,58100000.0
2006-08-17 06:15:00,1.89666,1.8967,1.89657,1.8967,47500000.0
2006-08-17 06:16:00,1.89665,1.89672,1.8966,1.8966,76299998.0
2006-08-17 06:17:00,1.89665,1.89668,1.89659,1.8966,36100000.0
2006-08-17 06:18:00,1.8966,1.89668,1.8966,1.89668,21900000.0
2006-08-17 06:19:00,1.89663,1.89663,1.89663,1.89663,2400000.0
2006-08-17 06:20:00,1.89662,1.89667,1.89662,1.89667,54900000.0
2006-08-17 06:21:00,1.89666,1.89685,1.89666,1.89673,71400001.0
2006-08-17 06:22:00,1.89668,1.89676,1.89668,1.89668,55800001.0
2006-08-17 06:23:00,1.89668,1.89668,1.89657,1.8966,64200001.0
2006-08-17 06:24:00,1.89659,1.89661,1.89649,1.8965,155800003.0
2006-08-17 06:25:00,1.89653,1.89653,1.8964,1.89643,23500000.0
2006-08-17 06:26:00,1.89642,1.8965,1.89642,1.8965,31900000.0
2006-08-17 06:27:00,1.89645,1.89651,1.8964,1.8965,28900000.0
2006-08-17 06:28:00,1.8964,1.89648,1.8964,1.8964,22400000.0
2006-08-17 06:29:00,1.8964,1.89645,1.89639,1.89644,49700000.0
2006-08-17 06:30:00,1.89635,1.8964,1.8963,1.8963,34000000.0
2006-08-17 06:31:00,1.89633,1.8964,1.89633,1.89635,26700000.0
2006-08-17 06:32:00,1.89635,1.89635,1.89633,1.89635,90100000.0
2006-08-17 06:33:00,1.89637,1.89637,1.89637,1.89637,800000.0
2006-08-17 06:34:00,1.8963,1.89648,1.8963,1.89648,71800000.0
2006-08-17 06:35:00,1.89643,1.89649,1.89633,1.89633,64799999.0
2006-08-17 06:36:00,1.89628,1.89637,1.89625,1.89637,67700000.0
2006-08-17 06:37:00,1.89637,1.89637,1.89633,1.89633,29900000.0
2006-08-17 06:38:00,1.89644,1.89651,1.89644,1.89651,15400000.0
2006-08-17 06:39:00,1.89655,1.8966,1.89655,1.8966,2100000.0
2006-08-17 06:40:00,1.8966,1.8966,1.89657,1.89657,9600000.0
2006-08-17 06:41:00,1.8966,1.8966,1.89653,1.8966,29200000.0
2006-08-17 06:42:00,1.8966,1.8966,1.8966,1.8966,7200000.0
2006-08-17 06:43:00,1.89661,1.89663,1.89655,1.89655,63200000.0
2006-08-17 06:44:00,1.89655,1.8966,1.8965,1.89655,52600001.0
2006-08-17 06:45:00,1.89655,1.8966,1.89645,1.89653,32700000.0
2006-08-17 06:46:00,1.89662,1.89665,1.89652,1.89662,93000001.0
2006-08-17 06:47:00,1.8966,1.89668,1.89657,1.89657,36000000.0
2006-08-17 06:48:00,1.89665,1.89665,1.89655,1.89665,38400000.0
2006-08-17 06:49:00,1.8966,1.89665,1.89653,1.89664,94000001.0
2006-08-17 06:50:00,1.8966,1.8966,1.8966,1.8966,19799999.0
2006-08-17 06:51:00,1.89658,1.89665,1.89652,1.89656,18500000.0
2006-08-17 06:52:00,1.89664,1.89686,1.89643,1.89667,46300000.0
2006-08-17 06:53:00,1.89672,1.89683,1.89671,1.89671,41000001.0
2006-08-17 06:54:00,1.89679,1.89682,1.89675,1.89678,45799999.0
2006-08-17 06:55:00,1.89671,1.89677,1.89669,1.8967,62900000.0
2006-08-17 06:56:00,1.89667,1.89678,1.89667,1.89678,7300000.0
2006-08-17 06:57:00,1.89679,1.89679,1.89666,1.89666,28000000.0
2006-08-17 06:58:00,1.8967,1.8967,1.8967,1.8967,13000000.0
2006-08-17 06:59:00,1.89665,1.8967,1.8966,1.8966,45300001.0
2006-08-17 07:00:00,1.89673,1.89673,1.89663,1.89663,61999999.0
2006-08-17 07:01:00,1.89663,1.89672,1.89658,1.89665,68100001.0
2006-08-17 07:02:00,1.89669,1.89669,1.89669,1.89669,47400000.0
2006-08-17 07:03:00,1.8966,1.89668,1.8966,1.8966,44300000.0
2006-08-17 07:04:00,1.89665,1.89665,1.8966,1.8966,16800000.0
2006-08-17 07:05:00,1.89657,1.89665,1.89657,1.8966,25400000.0
2006-08-17 07:06:00,1.89663,1.89663,1.89657,1.89657,17500000.0
2006-08-17 07:07:00,1.89667,1.89667,1.8966,1.8966,54199999.0
2006-08-17 07:08:00,1.89665,1.89665,1.89657,1.89665,45100000.0
2006-08-17 07:09:00,1.89654,1.89654,1.89631,1.89639,70700000.0
2006-08-17 07:10:00,1.89639,1.89644,1.89637,1.89644,17300000.0
2006-08-17 07:11:00,1.89648,1.8965,1.89644,1.89646,80700002.0
2006-08-17 07:12:00,1.89637,1.89637,1.89631,1.89631,29000000.0
2006-08-17 07:13:00,1.8963,1.8963,1.8962,1.89622,68400001.0
2006-08-17 07:14:00,1.89622,1.89637,1.89622,1.89637,96400000.0
2006-08-17 07:15:00,1.89645,1.89645,1.8963,1.89645,77000001.0
2006-08-17 07:16:00,1.89646,1.89648,1.89638,1.89644,56000002.0
2006-08-17 07:17:00,1.89641,1.89646,1.89632,1.89638,46000000.0
2006-08-17 07:18:00,1.89622,1.89635,1.89622,1.89626,111300000.0
2006-08-17 07:19:00,1.89625,1.89634,1.89624,1.89627,39900000.0
2006-08-17 07:20:00,1.89627,1.89639,1.89626,1.89635,51299999.0
2006-08-17 07:21:00,1.89635,1.8965,1.89633,1.89633,69600000.0
2006-08-17 07:22:00,1.89618,1.89625,1.89618,1.89625,38200000.0
2006-08-17 07:23:00,1.89625,1.89625,1.8962,1.8962,3000000.0
2006-08-17 07:24:00,1.8962,1.89625,1.89615,1.8962,102600000.0
2006-08-17 07:25:00,1.8962,1.89628,1.89612,1.8962,41700000.0
2006-08-17 07:26:00,1.89619,1.8963,1.89619,1.89626,78499999.0
2006-08-17 07:27:00,1.89615,1.89625,1.89615,1.89618,57200001.0
2006-08-17 07:28:00,1.8962,1.89628,1.8962,1.89628,53499999.0
2006-08-17 07:29:00,1.89629,1.89632,1.89627,1.89627,32100000.0
2006-08-17 07:30:00,1.89625,1.89625,1.8962,1.8962,21900000.0
2006-08-17 07:31:00,1.89618,1.8962,1.89613,1.89617,46799999.0
2006-08-17 07:32:00,1.89611,1.89613,1.89602,1.89602,39899999.0
2006-08-17 07:33:00,1.89605,1.89605,1.89598,1.89605,65000001.0
2006-08-17 07:34:00,1.89603,1.89616,1.89603,1.89613,33200000.0
2006-08-17 07:35:00,1.8962,1.89623,1.8961,1.89615,107700000.0
2006-08-17 07:36:00,1.8962,1.8962,1.89615,1.89615,35200000.0
2006-08-17 07:37:00,1.89615,1.89615,1.89615,1.89615,9500000.0
2006-08-17 07:38:00,1.8961,1.89625,1.8961,1.89616,37000000.0
2006-08-17 07:39:00,1.89612,1.89623,1.89606,1.8961,61800000.0
2006-08-17 07:40:00,1.8961,1.89615,1.89603,1.8961,27100001.0
2006-08-17 07:41:00,1.89617,1.89617,1.89613,1.89613,29500000.0
2006-08-17 07:42:00,1.89615,1.8962,1.8961,1.8961,84099998.0
2006-08-17 07:43:00,1.89628,1.89644,1.89628,1.89638,79599998.0
2006-08-17 07:44:00,1.8964,1.89648,1.89638,1.89648,34900000.0
2006-08-17 07:45:00,1.89641,1.89641,1.89633,1.89633,51400002.0
2006-08-17 07:46:00,1.8964,1.89657,1.8964,1.89652,33600000.0
2006-08-17 07:47:00,1.89645,1.8965,1.89645,1.8965,7800000.0
2006-08-17 07:48:00,1.89658,1.89658,1.8965,1.8965,17600000.0
2006-08-17 07:49:00,1.89655,1.89655,1.89645,1.89645,78600002.0
2006-08-17 07:50:00,1.89645,1.89645,1.89642,1.89642,25100000.0
2006-08-17 07:51:00,1.89645,1.8965,1.89645,1.89645,26000000.0
2006-08-17 07:52:00,1.89643,1.89662,1.89643,1.89662,33400000.0
2006-08-17 07:53:00,1.89661,1.89663,1.89654,1.89663,21200000.0
2006-08-17 07:54:00,1.89677,1.89677,1.89671,1.89674,28100000.0
2006-08-17 07:55:00,1.89675,1.89675,1.89675,1.89675,20299999.0
2006-08-17 07:56:00,1.89677,1.89694,1.89677,1.8969,47900000.0
2006-08-17 07:57:00,1.8969,1.89705,1.8969,1.89705,92399998.0
2006-08-17 07:58:00,1.89707,1.89722,1.89707,1.89722,10600000.0
2006-08-17 07:59:00,1.8972,1.89725,1.89715,1.89725,16600000.0
2006-08-17 08:00:00,1.89715,1.89718,1.89704,1.89711,64500000.0
2006-08-17 08:01:00,1.8971,1.8971,1.89695,1.89695,68470000.0
2006-08-17 08:02:00,1.89704,1.89726,1.89704,1.89726,22200000.0
2006-08-17 08:03:00,1.89732,1.89736,1.89715,1.89728,149799998.0
2006-08-17 08:04:00,1.89732,1.89732,1.89715,1.89728,90800001.0
2006-08-17 08:05:00,1.89728,1.89754,1.89711,1.89754,108499998.0
2006-08-17 08:06:00,1.89757,1.89766,1.89757,1.89763,42000000.0
2006-08-17 08:07:00,1.89774,1.89815,1.89774,1.89799,76499999.0
2006-08-17 08:08:00,1.89807,1.89834,1.89807,1.89831,28800000.0
2006-08-17 08:09:00,1.89819,1.89819,1.89802,1.89809,47199999.0
2006-08-17 08:10:00,1.898,1.89805,1.89797,1.89805,124799999.0
2006-08-17 08:11:00,1.89806,1.89806,1.89793,1.89793,32100000.0
2006-08-17 08:12:00,1.8979,1.89795,1.8978,1.89786,100800000.0
2006-08-17 08:13:00,1.89784,1.89795,1.89783,1.89789,91750003.0
2006-08-17 08:14:00,1.89783,1.89791,1.89779,1.89788,36000000.0
2006-08-17 08:15:00,1.89793,1.89793,1.89744,1.89744,95800001.0
2006-08-17 08:16:00,1.89738,1.89749,1.89725,1.89749,58500000.0
2006-08-17 08:17:00,1.89748,1.89757,1.89744,1.89755,29200000.0
2006-08-17 08:18:00,1.89757,1.89763,1.89749,1.89755,48199999.0
2006-08-17 08:19:00,1.89757,1.89765,1.89739,1.89747,72299999.0
2006-08-17 08:20:00,1.89747,1.89747,1.89728,1.89747,84250000.0
2006-08-17 08:21:00,1.89747,1.89759,1.89743,1.89743,68400000.0
2006-08-17 08:22:00,1.8975,1.89765,1.8975,1.89755,37699999.0
2006-08-17 08:23:00,1.89765,1.89767,1.89755,1.89756,68500001.0
2006-08-17 08:24:00,1.89755,1.89764,1.89746,1.89764,15100000.0
2006-08-17 08:25:00,1.89761,1.89813,1.89761,1.89813,42300000.0
2006-08-17 08:26:00,1.89819,1.89829,1.89818,1.89824,87300002.0
2006-08-17 08:27:00,1.89818,1.89834,1.89818,1.89826,52800000.0
2006-08-17 08:28:00,1.89818,1.89825,1.89816,1.89818,62300001.0
2006-08-17 08:29:00,1.89811,1.89811,1.89792,1.89792,22500000.0
2006-08-17 08:30:00,1.89782,1.89785,1.89768,1.89768,50899999.0
2006-08-17 08:31:00,1.89763,1.89773,1.8976,1.8977,77899998.0
2006-08-17 08:32:00,1.89773,1.89773,1.8977,1.89771,8900000.0
2006-08-17 08:33:00,1.89772,1.89782,1.8977,1.89777,59100001.0
2006-08-17 08:34:00,1.89764,1.89764,1.89756,1.89758,76600001.0
2006-08-17 08:35:00,1.89754,1.89754,1.89735,1.8974,71899998.0
2006-08-17 08:36:00,1.89739,1.89749,1.8973,1.8973,72900000.0
2006-08-17 08:37:00,1.89714,1.89724,1.89714,1.89721,51900000.0
2006-08-17 08:38:00,1.89719,1.89719,1.89711,1.89711,14300000.0
2006-08-17 08:39:00,1.89711,1.89711,1.89703,1.89704,53500000.0
2006-08-17 08:40:00,1.89696,1.89696,1.8964,1.8964,79700000.0
2006-08-17 08:41:00,1.89631,1.89631,1.89613,1.89623,82600000.0
2006-08-17 08:42:00,1.89625,1.89625,1.89601,1.89614,58899999.0
2006-08-17 08:43:00,1.89611,1.89611,1.89592,1.89596,52700000.0
2006-08-17 08:44:00,1.8958,1.8958,1.89563,1.89564,70500000.0
2006-08-17 08:45:00,1.89561,1.8957,1.89553,1.89553,112600001.0
2006-08-17 08:46:00,1.89552,1.89559,1.89547,1.89558,75100000.0
2006-08-17 08:47:00,1.89564,1.89587,1.89564,1.89587,59400001.0
2006-08-17 08:48:00,1.89598,1.89612,1.89595,1.89602,52300000.0
2006-08-17 08:49:00,1.8962,1.89641,1.8962,1.89634,96700001.0
2006-08-17 08:50:00,1.89625,1.89625,1.89605,1.89605,37000000.0
2006-08-17 08:51:00,1.89598,1.89599,1.89593,1.89593,45700000.0
2006-08-17 08:52:00,1.89599,1.89626,1.89599,1.89626,111300001.0
2006-08-17 08:53:00,1.89645,1.89657,1.89645,1.89648,49100000.0
2006-08-17 08:54:00,1.89631,1.89631,1.89602,1.89614,39000000.0
2006-08-17 08:55:00,1.89614,1.89614,1.89599,1.89599,46800000.0
2006-08-17 08:56:00,1.89583,1.89583,1.89566,1.89568,33300000.0
2006-08-17 08:57:00,1.89568,1.89589,1.89568,1.89577,42846995.0
2006-08-17 08:58:00,1.89566,1.89568,1.89557,1.89561,51200000.0
2006-08-17 08:59:00,1.89558,1.89558,1.89538,1.89538,41799999.0
2006-08-17 09:00:00,1.89556,1.89594,1.89556,1.89589,43700000.0
2006-08-17 09:01:00,1.89581,1.89581,1.89539,1.8954,32100000.0
2006-08-17 09:02:00,1.89543,1.89548,1.8954,1.89542,46100000.0
2006-08-17 09:03:00,1.89538,1.8955,1.8953,1.89545,71400001.0
2006-08-17 09:04:00,1.89536,1.89556,1.89526,1.89552,114999999.0
2006-08-17 09:05:00,1.89558,1.89574,1.89558,1.89574,53400000.0
2006-08-17 09:06:00,1.89568,1.89568,1.89543,1.89543,14400000.0
2006-08-17 09:07:00,1.89529,1.89553,1.89523,1.89543,78200000.0
2006-08-17 09:08:00,1.8955,1.89571,1.8955,1.8956,93899999.0
2006-08-17 09:09:00,1.89576,1.89576,1.89554,1.8956,44600001.0
2006-08-17 09:10:00,1.89567,1.89587,1.89567,1.89587,30000000.0
2006-08-17 09:11:00,1.89588,1.89607,1.89587,1.89604,37800000.0
2006-08-17 09:12:00,1.89603,1.89616,1.89592,1.89616,50000001.0
2006-08-17 09:13:00,1.89608,1.89608,1.89579,1.8958,38000000.0
2006-08-17 09:14:00,1.89569,1.89569,1.89513,1.89548,37700000.0
2006-08-17 09:15:00,1.89546,1.89546,1.89523,1.89535,122299999.0
2006-08-17 09:16:00,1.8953,1.89562,1.8953,1.89561,62499999.0
2006-08-17 09:17:00,1.89557,1.896,1.89552,1.89598,90099998.0
2006-08-17 09:18:00,1.89609,1.89614,1.89602,1.89608,50300000.0
2006-08-17 09:19:00,1.89612,1.8962,1.89579,1.89585,76099999.0
2006-08-17 09:20:00,1.89587,1.89617,1.89587,1.89615,85599999.0
2006-08-17 09:21:00,1.89618,1.8965,1.89618,1.8965,30200000.0
2006-08-17 09:22:00,1.89653,1.89685,1.8964,1.89643,69200000.0
2006-08-17 09:23:00,1.89635,1.89635,1.89604,1.8961,35400000.0
2006-08-17 09:24:00,1.89631,1.89684,1.89631,1.89684,44800000.0
2006-08-17 09:25:00,1.89682,1.89728,1.89682,1.89725,91200001.0
2006-08-17 09:26:00,1.89723,1.89741,1.89711,1.8973,75900000.0
2006-08-17 09:27:00,1.89727,1.89727,1.89704,1.89704,23900000.0
2006-08-17 09:28:00,1.89695,1.89709,1.89683,1.897,116699997.0
2006-08-17 09:29:00,1.89714,1.89734,1.89714,1.89734,93400000.0
2006-08-17 09:30:00,1.89724,1.89746,1.89724,1.89746,92300001.0
2006-08-17 09:31:00,1.89755,1.8979,1.89755,1.89788,87900002.0
2006-08-17 09:32:00,1.89793,1.8982,1.89793,1.89817,89400001.0
2006-08-17 09:33:00,1.89818,1.89824,1.8981,1.89816,91399999.0
2006-08-17 09:34:00,1.89822,1.89829,1.89814,1.8982,81200000.0
2006-08-17 09:35:00,1.89831,1.89843,1.89818,1.8982,13800000.0
2006-08-17 09:36:00,1.89798,1.89805,1.89783,1.89783,38800000.0
2006-08-17 09:37:00,1.8975,1.89759,1.89748,1.8975,28100000.0
2006-08-17 09:38:00,1.89757,1.89763,1.89748,1.89758,96300000.0
2006-08-17 09:39:00,1.8975,1.89788,1.8975,1.89788,82700002.0
2006-08-17 09:40:00,1.89797,1.8981,1.89797,1.89807,109300001.0
2006-08-17 09:41:00,1.89798,1.89811,1.8979,1.89804,60200000.0
2006-08-17 09:42:00,1.89791,1.89791,1.89765,1.8977,17800000.0
2006-08-17 09:43:00,1.89752,1.89752,1.89732,1.89732,48900000.0
2006-08-17 09:44:00,1.8974,1.89745,1.89729,1.89739,80699999.0
2006-08-17 09:45:00,1.89737,1.89744,1.89737,1.89744,12700000.0
2006-08-17 09:46:00,1.89756,1.89763,1.89748,1.89763,51800000.0
2006-08-17 09:47:00,1.89767,1.89781,1.89767,1.89774,36600000.0
2006-08-17 09:48:00,1.8978,1.89785,1.89778,1.89782,33500000.0
2006-08-17 09:49:00,1.89781,1.89781,1.89745,1.89748,53000000.0
2006-08-17 09:50:00,1.8975,1.8975,1.89733,1.89735,17600000.0
2006-08-17 09:51:00,1.89748,1.89763,1.89748,1.89763,42800000.0
2006-08-17 09:52:00,1.89773,1.89815,1.89773,1.89815,73300001.0
2006-08-17 09:53:00,1.89817,1.89827,1.89817,1.89826,36700001.0
2006-08-17 09:54:00,1.89817,1.89822,1.89798,1.8982,50600001.0
2006-08-17 09:55:00,1.89818,1.89825,1.89807,1.89818,44700000.0
2006-08-17 09:56:00,1.8982,1.89827,1.8982,1.89827,16400000.0
2006-08-17 09:57:00,1.89828,1.89838,1.89827,1.89838,39800000.0
2006-08-17 09:58:00,1.8985,1.89853,1.8985,1.89853,30300000.0
2006-08-17 09:59:00,1.89847,1.89872,1.89847,1.89872,36100000.0
2006-08-17 10:00:00,1.89872,1.89883,1.89871,1.89871,18200000.0
2006-08-17 10:01:00,1.89878,1.8988,1.89857,1.89859,58399998.0
2006-08-17 10:02:00,1.89848,1.89848,1.89827,1.8983,52700000.0
2006-08-17 10:03:00,1.89838,1.89844,1.89836,1.8984,69900000.0
2006-08-17 10:04:00,1.89842,1.89851,1.89837,1.8984,76499999.0
2006-08-17 10:05:00,1.89842,1.89846,1.89842,1.89845,47700000.0
2006-08-17 10:06:00,1.8983,1.8983,1.89784,1.89784,58600000.0
2006-08-17 10:07:00,1.89783,1.89783,1.89733,1.89762,41200000.0
2006-08-17 10:08:00,1.89753,1.89755,1.89738,1.89755,43100000.0
2006-08-17 10:09:00,1.89764,1.8977,1.89744,1.89755,67200000.0
2006-08-17 10:10:00,1.89752,1.89782,1.89751,1.89782,53700000.0
2006-08-17 10:11:00,1.89792,1.89792,1.89784,1.89784,42200000.0
2006-08-17 10:12:00,1.89797,1.89816,1.89797,1.89807,73700000.0
2006-08-17 10:13:00,1.89797,1.89797,1.89791,1.89794,77800001.0
2006-08-17 10:14:00,1.89793,1.89802,1.89793,1.89796,46100000.0
2006-08-17 10:15:00,1.898,1.898,1.8978,1.89787,44600000.0
2006-08-17 10:16:00,1.89788,1.89805,1.89787,1.89805,40199999.0
2006-08-17 10:17:00,1.89805,1.89817,1.89805,1.89812,51399999.0
2006-08-17 10:18:00,1.89827,1.89835,1.89822,1.89829,75399997.0
2006-08-17 10:19:00,1.8983,1.89842,1.89817,1.89828,76700001.0
2006-08-17 10:20:00,1.8982,1.8982,1.898,1.89805,53700000.0
2006-08-17 10:21:00,1.89806,1.89827,1.89806,1.89827,69200000.0
2006-08-17 10:22:00,1.89831,1.89831,1.89813,1.89815,82300000.0
2006-08-17 10:23:00,1.8982,1.89859,1.8982,1.89852,92500001.0
2006-08-17 10:24:00,1.89856,1.89859,1.89856,1.89856,44900000.0
2006-08-17 10:25:00,1.89855,1.89867,1.89854,1.89867,28600000.0
2006-08-17 10:26:00,1.89869,1.89905,1.89869,1.89905,96299997.0
2006-08-17 10:27:00,1.89904,1.89917,1.89904,1.89917,32000000.0
2006-08-17 10:28:00,1.89913,1.89913,1.89872,1.89872,120900004.0
2006-08-17 10:29:00,1.89911,1.89996,1.89911,1.89936,48300000.0
2006-08-17 10:30:00,1.8991,1.8991,1.89503,1.89584,96199998.0
2006-08-17 10:31:00,1.89627,1.89627,1.8959,1.89595,31200000.0
2006-08-17 10:32:00,1.896,1.89626,1.896,1.8962,30300000.0
2006-08-17 10:33:00,1.89624,1.89664,1.89624,1.89664,41400000.0
2006-08-17 10:34:00,1.89695,1.89704,1.89675,1.89703,83100000.0
2006-08-17 10:35:00,1.89709,1.89721,1.89701,1.89706,52000000.0
2006-08-17 10:36:00,1.89711,1.89711,1.89655,1.89655,131399999.0
2006-08-17 10:37:00,1.89663,1.89685,1.8965,1.89685,144500000.0
2006-08-17 10:38:00,1.89684,1.8972,1.89678,1.8972,58500000.0
2006-08-17 10:39:00,1.8972,1.89724,1.89686,1.89686,111099998.0
2006-08-17 10:40:00,1.8969,1.8969,1.89662,1.89672,59300000.0
2006-08-17 10:41:00,1.89668,1.89696,1.89668,1.89686,50600000.0
2006-08-17 10:42:00,1.897,1.89709,1.897,1.89702,57650001.0
2006-08-17 10:43:00,1.89705,1.89721,1.89702,1.89716,101400001.0
2006-08-17 10:44:00,1.89723,1.8974,1.89723,1.89735,95500003.0
2006-08-17 10:45:00,1.89733,1.89734,1.89723,1.89725,53499998.0
2006-08-17 10:46:00,1.897,1.897,1.89652,1.89652,120900000.0
2006-08-17 10:47:00,1.89648,1.89651,1.89619,1.89632,65800000.0
2006-08-17 10:48:00,1.89635,1.89646,1.89635,1.89646,35700000.0
2006-08-17 10:49:00,1.89646,1.8965,1.896,1.896,81199999.0
2006-08-17 10:50:00,1.89609,1.8964,1.89609,1.89632,59500000.0
2006-08-17 10:51:00,1.89631,1.89634,1.89612,1.89625,96700000.0
2006-08-17 10:52:00,1.89642,1.89644,1.89622,1.89628,40800000.0
2006-08-17 10:53:00,1.89625,1.89634,1.8962,1.89624,63000001.0
2006-08-17 10:54:00,1.89633,1.89638,1.89617,1.89622,27800000.0
2006-08-17 10:55:00,1.89624,1.89624,1.89609,1.89612,67699998.0
2006-08-17 10:56:00,1.89612,1.89618,1.89602,1.89602,50600000.0
2006-08-17 10:57:00,1.89608,1.89629,1.89598,1.89629,25200000.0
2006-08-17 10:58:00,1.89635,1.89645,1.89612,1.89645,54300000.0
2006-08-17 10:59:00,1.89671,1.89753,1.89671,1.89744,75100001.0
2006-08-17 11:00:00,1.89724,1.89724,1.89676,1.89685,33900001.0
2006-08-17 11:01:00,1.89673,1.89673,1.89649,1.89659,57400000.0
2006-08-17 11:02:00,1.89666,1.8969,1.89666,1.89685,37700000.0
2006-08-17 11:03:00,1.89694,1.89702,1.89689,1.897,92100001.0
2006-08-17 11:04:00,1.89694,1.89702,1.89677,1.89685,54000000.0
2006-08-17 11:05:00,1.8969,1.89691,1.89669,1.89673,107400000.0
2006-08-17 11:06:00,1.89678,1.89678,1.8964,1.8964,58700001.0
2006-08-17 11:07:00,1.89639,1.89649,1.89631,1.89645,85700000.0
2006-08-17 11:08:00,1.89642,1.89642,1.89621,1.89623,94800001.0
2006-08-17 11:09:00,1.89616,1.89616,1.89603,1.89603,13000000.0
2006-08-17 11:10:00,1.896,1.89615,1.89594,1.89615,64400000.0
2006-08-17 11:11:00,1.89634,1.8966,1.89634,1.89656,79800001.0
2006-08-17 11:12:00,1.89655,1.89697,1.89655,1.89686,78400000.0
2006-08-17 11:13:00,1.89676,1.89676,1.89638,1.89646,11900000.0
2006-08-17 11:14:00,1.89635,1.89635,1.8961,1.8961,71500002.0
2006-08-17 11:15:00,1.89608,1.89613,1.89603,1.89603,43200000.0
2006-08-17 11:16:00,1.89597,1.89609,1.89595,1.89609,41999999.0
2006-08-17 11:17:00,1.89601,1.89601,1.89592,1.89592,30500000.0
2006-08-17 11:18:00,1.89595,1.896,1.89587,1.89596,54900001.0
2006-08-17 11:19:00,1.89581,1.89581,1.89559,1.89575,62400000.0
2006-08-17 11:20:00,1.89578,1.89587,1.89578,1.89583,52899999.0
2006-08-17 11:21:00,1.89597,1.89601,1.89591,1.89592,57099999.0
2006-08-17 11:22:00,1.89593,1.8961,1.89593,1.89606,68800000.0
2006-08-17 11:23:00,1.896,1.896,1.89581,1.89582,24600000.0
2006-08-17 11:24:00,1.89584,1.89612,1.8957,1.89612,84200000.0
2006-08-17 11:25:00,1.89608,1.89613,1.89602,1.8961,95100001.0
2006-08-17 11:26:00,1.89614,1.89626,1.8961,1.8961,60800000.0
2006-08-17 11:27:00,1.89617,1.89633,1.89617,1.89625,40700000.0
2006-08-17 11:28:00,1.89632,1.89638,1.89623,1.89629,68100000.0
2006-08-17 11:29:00,1.89624,1.89633,1.89618,1.89633,49399999.0
2006-08-17 11:30:00,1.8963,1.89663,1.89621,1.89663,98900001.0
2006-08-17 11:31:00,1.89659,1.89672,1.89651,1.89661,130000000.0
2006-08-17 11:32:00,1.89667,1.8972,1.89667,1.8972,63700001.0
2006-08-17 11:33:00,1.89703,1.8971,1.89688,1.89698,46300000.0
2006-08-17 11:34:00,1.89686,1.89686,1.89671,1.89678,52900000.0
2006-08-17 11:35:00,1.89675,1.89682,1.89672,1.8968,115499999.0
2006-08-17 11:36:00,1.89666,1.89666,1.89643,1.89649,53100000.0
2006-08-17 11:37:00,1.89647,1.89651,1.8964,1.89645,57300000.0
2006-08-17 11:38:00,1.89651,1.89651,1.89611,1.89614,75700001.0
2006-08-17 11:39:00,1.89612,1.89612,1.89607,1.89608,28900000.0
2006-08-17 11:40:00,1.89603,1.89613,1.89598,1.89607,39700000.0
2006-08-17 11:41:00,1.89613,1.89617,1.89601,1.89601,59100001.0
2006-08-17 11:42:00,1.896,1.89603,1.89593,1.896,124900001.0
2006-08-17 11:43:00,1.89602,1.89622,1.89602,1.89622,82299999.0
2006-08-17 11:44:00,1.8963,1.8965,1.89624,1.8965,65999998.0
2006-08-17 11:45:00,1.89649,1.89654,1.89644,1.8965,46300000.0
2006-08-17 11:46:00,1.8966,1.89668,1.89646,1.89659,64400000.0
2006-08-17 11:47:00,1.89665,1.89671,1.89639,1.89639,128700001.0
2006-08-17 11:48:00,1.89636,1.89647,1.89636,1.89647,43600000.0
2006-08-17 11:49:00,1.89644,1.8965,1.89639,1.89647,86799999.0
2006-08-17 11:50:00,1.89645,1.89649,1.89641,1.89647,117099997.0
2006-08-17 11:51:00,1.89647,1.89649,1.8964,1.89645,49600000.0
2006-08-17 11:52:00,1.89644,1.8965,1.89641,1.8965,38300000.0
2006-08-17 11:53:00,1.89644,1.89649,1.8964,1.89649,42100000.0
2006-08-17 11:54:00,1.8965,1.89662,1.89601,1.89601,42400000.0
2006-08-17 11:55:00,1.8959,1.89616,1.89582,1.89607,102799998.0
2006-08-17 11:56:00,1.89611,1.89656,1.89611,1.89646,92999999.0
2006-08-17 11:57:00,1.89643,1.89652,1.89635,1.89652,50599999.0
2006-08-17 11:58:00,1.89645,1.89645,1.89632,1.89643,26500000.0
2006-08-17 11:59:00,1.89635,1.8964,1.89631,1.89636,102700000.0
2006-08-17 12:00:00,1.89632,1.89641,1.89617,1.89617,83299999.0
2006-08-17 12:01:00,1.89615,1.89622,1.89605,1.89605,34600000.0
2006-08-17 12:02:00,1.89605,1.89618,1.89603,1.8961,94899998.0
2006-08-17 12:03:00,1.89612,1.89612,1.89601,1.89601,16500000.0
2006-08-17 12:04:00,1.89603,1.89613,1.89603,1.89605,70799999.0
2006-08-17 12:05:00,1.89618,1.8962,1.89612,1.89616,91200001.0
2006-08-17 12:06:00,1.89609,1.89617,1.89608,1.89615,37400000.0
2006-08-17 12:07:00,1.89628,1.89641,1.89622,1.89624,80400000.0
2006-08-17 12:08:00,1.89615,1.89623,1.89615,1.8962,21000000.0
2006-08-17 12:09:00,1.89626,1.89628,1.89617,1.89625,64000000.0
2006-08-17 12:10:00,1.89626,1.89626,1.89598,1.89612,50800001.0
2006-08-17 12:11:00,1.89608,1.8962,1.89608,1.89615,56300000.0
2006-08-17 12:12:00,1.89613,1.89615,1.89602,1.89602,60700000.0
2006-08-17 12:13:00,1.89603,1.89611,1.89598,1.89599,45799999.0
2006-08-17 12:14:00,1.89588,1.89595,1.89581,1.89592,43600001.0
2006-08-17 12:15:00,1.89599,1.89599,1.89588,1.89598,70700001.0
2006-08-17 12:16:00,1.89597,1.89599,1.89587,1.89596,101200000.0
2006-08-17 12:17:00,1.89592,1.89592,1.8957,1.89577,37900000.0
2006-08-17 12:18:00,1.89583,1.89584,1.8958,1.89582,41000001.0
2006-08-17 12:19:00,1.89584,1.89593,1.89579,1.89586,51199999.0
2006-08-17 12:20:00,1.89599,1.89607,1.89596,1.89605,121300001.0
2006-08-17 12:21:00,1.89602,1.89605,1.89597,1.896,69099999.0
2006-08-17 12:22:00,1.89595,1.89602,1.89595,1.896,113800000.0
2006-08-17 12:23:00,1.89596,1.89598,1.89588,1.89588,31900000.0
2006-08-17 12:24:00,1.89581,1.89581,1.89571,1.89575,61900000.0
2006-08-17 12:25:00,1.89578,1.89589,1.8957,1.8957,58900001.0
2006-08-17 12:26:00,1.89568,1.89571,1.89564,1.8957,77069999.0
2006-08-17 12:27:00,1.89573,1.89574,1.89565,1.89573,62399999.0
2006-08-17 12:28:00,1.89584,1.89612,1.89584,1.89605,57299999.0
2006-08-17 12:29:00,1.89608,1.89608,1.89598,1.896,61500000.0
2006-08-17 12:30:00,1.89598,1.89605,1.89574,1.89575,91400000.0
2006-08-17 12:31:00,1.89571,1.89608,1.89571,1.89608,71800000.0
2006-08-17 12:32:00,1.89614,1.8962,1.89611,1.89619,142099998.0
2006-08-17 12:33:00,1.89632,1.89638,1.89621,1.89631,81400001.0
2006-08-17 12:34:00,1.89637,1.89637,1.8962,1.8962,46500001.0
2006-08-17 12:35:00,1.89624,1.89632,1.89623,1.89626,64000000.0
2006-08-17 12:36:00,1.89633,1.89647,1.89626,1.89647,63400000.0
2006-08-17 12:37:00,1.8965,1.89654,1.89639,1.89646,74900000.0
2006-08-17 12:38:00,1.89639,1.89639,1.8962,1.8963,49200000.0
2006-08-17 12:39:00,1.89625,1.89639,1.89625,1.89628,55700001.0
2006-08-17 12:40:00,1.8963,1.89638,1.89626,1.89633,45100000.0
2006-08-17 12:41:00,1.89628,1.89633,1.89612,1.89618,85500002.0
2006-08-17 12:42:00,1.89616,1.89616,1.89569,1.89569,47500000.0
2006-08-17 12:43:00,1.8957,1.89571,1.8956,1.8956,133700002.0
2006-08-17 12:44:00,1.89551,1.89558,1.89545,1.89546,64000001.0
2006-08-17 12:45:00,1.89552,1.89555,1.89536,1.89539,31600000.0
2006-08-17 12:46:00,1.8954,1.89546,1.89535,1.89545,54500001.0
2006-08-17 12:47:00,1.89541,1.89549,1.8953,1.89541,70899999.0
2006-08-17 12:48:00,1.89542,1.89547,1.8954,1.8954,91499999.0
2006-08-17 12:49:00,1.89543,1.89543,1.89534,1.8954,86799999.0
2006-08-17 12:50:00,1.89543,1.89565,1.8954,1.89565,83399999.0
2006-08-17 12:51:00,1.89555,1.89583,1.89549,1.89583,53300000.0
2006-08-17 12:52:00,1.89585,1.89609,1.89585,1.89596,122900000.0
2006-08-17 12:53:00,1.89593,1.89598,1.89581,1.89589,55800000.0
2006-08-17 12:54:00,1.89579,1.89579,1.89552,1.89559,99700000.0
2006-08-17 12:55:00,1.89555,1.89564,1.89548,1.89559,42200000.0
2006-08-17 12:56:00,1.89552,1.89554,1.89537,1.8955,84999999.0
2006-08-17 12:57:00,1.89552,1.89568,1.89552,1.89566,39900000.0
2006-08-17 12:58:00,1.8957,1.89579,1.89568,1.89578,67600000.0
2006-08-17 12:59:00,1.8955,1.8959,1.8955,1.89587,58199998.0
2006-08-17 13:00:00,1.89595,1.89598,1.89572,1.89574,94700000.0
2006-08-17 13:01:00,1.89561,1.89567,1.89551,1.89551,56899999.0
2006-08-17 13:02:00,1.89546,1.89554,1.8954,1.8954,46350001.0
2006-08-17 13:03:00,1.89549,1.89555,1.89549,1.89553,41400000.0
2006-08-17 13:04:00,1.89552,1.89562,1.89552,1.89555,46100000.0
2006-08-17 13:05:00,1.8955,1.89559,1.8955,1.89552,83799999.0
2006-08-17 13:06:00,1.8956,1.89563,1.89553,1.89553,36100000.0
2006-08-17 13:07:00,1.89556,1.89561,1.8955,1.89553,63400001.0
2006-08-17 13:08:00,1.89552,1.89555,1.89547,1.89555,39900000.0
2006-08-17 13:09:00,1.89545,1.89553,1.89543,1.89553,64999999.0
2006-08-17 13:10:00,1.8955,1.89557,1.8955,1.89557,49900001.0
2006-08-17 13:11:00,1.89558,1.8957,1.89558,1.8957,34900000.0
2006-08-17 13:12:00,1.89573,1.89574,1.8956,1.89574,33300000.0
2006-08-17 13:13:00,1.89556,1.89565,1.89556,1.89564,38800000.0
2006-08-17 13:14:00,1.89565,1.89571,1.8956,1.89568,119800001.0
2006-08-17 13:15:00,1.89572,1.89576,1.89566,1.89571,31500000.0
2006-08-17 13:16:00,1.89567,1.89575,1.89559,1.89575,54300001.0
2006-08-17 13:17:00,1.89583,1.89591,1.89569,1.89588,61200000.0
2006-08-17 13:18:00,1.89593,1.89604,1.89583,1.89583,73100000.0
2006-08-17 13:19:00,1.89603,1.8963,1.89603,1.8963,59799999.0
2006-08-17 13:20:00,1.89627,1.89627,1.89607,1.89623,60300000.0
2006-08-17 13:21:00,1.89632,1.89632,1.89619,1.8962,47800000.0
2006-08-17 13:22:00,1.89626,1.89629,1.89605,1.89605,24300000.0
2006-08-17 13:23:00,1.89608,1.89616,1.89605,1.89605,24200000.0
2006-08-17 13:24:00,1.89586,1.89586,1.89569,1.89572,49200000.0
2006-08-17 13:25:00,1.89569,1.89584,1.89569,1.8958,80199999.0
2006-08-17 13:26:00,1.89585,1.89585,1.8957,1.8958,53100001.0
2006-08-17 13:27:00,1.8959,1.89595,1.89585,1.89594,106800000.0
2006-08-17 13:28:00,1.89588,1.89591,1.89583,1.89587,43799999.0
2006-08-17 13:29:00,1.89593,1.89604,1.89592,1.89592,131700003.0
2006-08-17 13:30:00,1.89587,1.89598,1.89584,1.89595,94300001.0
2006-08-17 13:31:00,1.89596,1.89596,1.89581,1.89585,52500000.0
2006-08-17 13:32:00,1.89581,1.8959,1.8958,1.8958,64800001.0
2006-08-17 13:33:00,1.89583,1.89583,1.8956,1.8956,54300001.0
2006-08-17 13:34:00,1.89562,1.89581,1.89562,1.89567,54600000.0
2006-08-17 13:35:00,1.8957,1.89579,1.8957,1.89575,31900000.0
2006-08-17 13:36:00,1.89567,1.89586,1.89567,1.89586,97900000.0
2006-08-17 13:37:00,1.8959,1.89592,1.89573,1.89573,43900000.0
2006-08-17 13:38:00,1.89583,1.89594,1.89583,1.89588,75500001.0
2006-08-17 13:39:00,1.89588,1.8959,1.89579,1.89587,124799997.0
2006-08-17 13:40:00,1.89596,1.89604,1.89596,1.896,71649999.0
2006-08-17 13:41:00,1.89602,1.89608,1.89595,1.89595,81100000.0
2006-08-17 13:42:00,1.89595,1.89608,1.8959,1.89603,101899997.0
2006-08-17 13:43:00,1.89601,1.89601,1.89599,1.89599,25300000.0
2006-08-17 13:44:00,1.89592,1.89603,1.8959,1.896,76299998.0
2006-08-17 13:45:00,1.89599,1.89609,1.89599,1.896,39800000.0
2006-08-17 13:46:00,1.89601,1.89645,1.89601,1.89645,39900000.0
2006-08-17 13:47:00,1.89679,1.89717,1.89679,1.89705,66200000.0
2006-08-17 13:48:00,1.89719,1.8972,1.89684,1.89688,120100000.0
2006-08-17 13:49:00,1.89682,1.89682,1.89656,1.89673,88200001.0
2006-08-17 13:50:00,1.89683,1.89689,1.89683,1.89685,59000002.0
2006-08-17 13:51:00,1.89683,1.89695,1.89677,1.89677,108199999.0
2006-08-17 13:52:00,1.89681,1.89683,1.89664,1.89664,78000002.0
2006-08-17 13:53:00,1.89652,1.89672,1.89652,1.89653,112099999.0
2006-08-17 13:54:00,1.89661,1.89691,1.89661,1.89691,60900000.0
2006-08-17 13:55:00,1.89697,1.89702,1.89689,1.89691,68000000.0
2006-08-17 13:56:00,1.89697,1.89697,1.89688,1.89689,42200000.0
2006-08-17 13:57:00,1.897,1.89705,1.897,1.89705,49099999.0
2006-08-17 13:58:00,1.89703,1.89705,1.89692,1.89692,35900000.0
2006-08-17 13:59:00,1.89688,1.89688,1.89668,1.89668,52600000.0
2006-08-17 14:00:00,1.8967,1.89671,1.89659,1.89659,62000000.0
2006-08-17 14:01:00,1.89663,1.89663,1.89647,1.89647,28600000.0
2006-08-17 14:02:00,1.89635,1.89635,1.89629,1.8963,35199999.0
2006-08-17 14:03:00,1.89636,1.89636,1.89618,1.89618,36199999.0
2006-08-17 14:04:00,1.89619,1.89629,1.89617,1.89622,27900000.0
2006-08-17 14:05:00,1.89611,1.89611,1.8959,1.8959,37900000.0
2006-08-17 14:06:00,1.89579,1.89591,1.89576,1.8958,72899999.0
2006-08-17 14:07:00,1.89577,1.89595,1.89572,1.89595,88500000.0
2006-08-17 14:08:00,1.89595,1.8962,1.89591,1.89618,85599999.0
2006-08-17 14:09:00,1.89624,1.89652,1.89624,1.89647,77000000.0
2006-08-17 14:10:00,1.89643,1.89657,1.89639,1.89644,68900000.0
2006-08-17 14:11:00,1.8963,1.89641,1.89629,1.89631,65799999.0
2006-08-17 14:12:00,1.89626,1.89639,1.89626,1.89634,41100000.0
2006-08-17 14:13:00,1.89646,1.8965,1.89635,1.8964,81099998.0
2006-08-17 14:14:00,1.89637,1.89637,1.89626,1.89628,77100000.0
2006-08-17 14:15:00,1.89623,1.89631,1.89608,1.89613,123200000.0
2006-08-17 14:16:00,1.89609,1.89616,1.89609,1.89616,23200000.0
2006-08-17 14:17:00,1.89623,1.89623,1.89604,1.89619,57499999.0
2006-08-17 14:18:00,1.89622,1.89639,1.89617,1.89623,62900000.0
2006-08-17 14:19:00,1.89635,1.89653,1.89635,1.89653,65600000.0
2006-08-17 14:20:00,1.89652,1.89667,1.89652,1.89667,66600002.0
2006-08-17 14:21:00,1.89655,1.89669,1.89655,1.8966,106599997.0
2006-08-17 14:22:00,1.89656,1.89656,1.89635,1.89635,58100000.0
2006-08-17 14:23:00,1.89626,1.89672,1.89626,1.89656,50399999.0
2006-08-17 14:24:00,1.89657,1.89668,1.89646,1.89654,68700000.0
2006-08-17 14:25:00,1.8966,1.89664,1.89638,1.89638,68100000.0
2006-08-17 14:26:00,1.8965,1.89663,1.89639,1.89652,53000000.0
2006-08-17 14:27:00,1.8966,1.89682,1.8966,1.89664,64499999.0
2006-08-17 14:28:00,1.89657,1.89675,1.89657,1.89671,54800000.0
2006-08-17 14:29:00,1.89687,1.89694,1.89669,1.89671,28500000.0
2006-08-17 14:30:00,1.89716,1.89716,1.89654,1.8966,48000000.0
2006-08-17 14:31:00,1.8966,1.89671,1.89654,1.89663,134899999.0
2006-08-17 14:32:00,1.89671,1.89671,1.89615,1.89615,60500001.0
2006-08-17 14:33:00,1.8961,1.89631,1.8961,1.89627,56400000.0
2006-08-17 14:34:00,1.89625,1.89629,1.89614,1.8962,112200002.0
2006-08-17 14:35:00,1.89612,1.89616,1.89563,1.89563,43500000.0
2006-08-17 14:36:00,1.89551,1.89551,1.89473,1.89475,92200000.0
2006-08-17 14:37:00,1.89485,1.89519,1.89484,1.89484,65500000.0
2006-08-17 14:38:00,1.89475,1.89513,1.89475,1.89513,33900000.0
2006-08-17 14:39:00,1.89541,1.89561,1.89541,1.89553,71800000.0
2006-08-17 14:40:00,1.89552,1.89576,1.89537,1.89537,67550001.0
2006-08-17 14:41:00,1.89504,1.89504,1.89442,1.89442,35299999.0
2006-08-17 14:42:00,1.89403,1.89411,1.89363,1.89363,79500001.0
2006-08-17 14:43:00,1.89343,1.89343,1.89306,1.89307,33000000.0
2006-08-17 14:44:00,1.89324,1.89397,1.89324,1.89397,11800000.0
2006-08-17 14:45:00,1.89394,1.89396,1.89381,1.89382,61500000.0
2006-08-17 14:46:00,1.89365,1.89434,1.89365,1.89423,41599999.0
2006-08-17 14:47:00,1.89418,1.89436,1.89418,1.89419,86800000.0
2006-08-17 14:48:00,1.89445,1.89506,1.89445,1.89501,30800000.0
2006-08-17 14:49:00,1.89503,1.89503,1.89493,1.89494,71699999.0
2006-08-17 14:50:00,1.89491,1.89491,1.89451,1.89455,54700000.0
2006-08-17 14:51:00,1.89462,1.89481,1.89453,1.8947,49600000.0
2006-08-17 14:52:00,1.8948,1.89549,1.8948,1.89547,59400000.0
2006-08-17 14:53:00,1.8954,1.89542,1.89525,1.89542,29000000.0
2006-08-17 14:54:00,1.89548,1.89548,1.89537,1.89544,96700001.0
2006-08-17 14:55:00,1.89547,1.89556,1.89545,1.89545,29600000.0
2006-08-17 14:56:00,1.89529,1.89534,1.89525,1.89525,72499999.0
2006-08-17 14:57:00,1.89522,1.89533,1.89519,1.89519,103099999.0
2006-08-17 14:58:00,1.89527,1.8954,1.89527,1.89533,41400000.0
2006-08-17 14:59:00,1.89524,1.8953,1.89524,1.89524,56800000.0
2006-08-17 15:00:00,1.89527,1.89552,1.89527,1.89552,72700001.0
2006-08-17 15:01:00,1.89545,1.89556,1.89527,1.89527,60600000.0
2006-08-17 15:02:00,1.89529,1.89541,1.89529,1.89533,84200001.0
2006-08-17 15:03:00,1.89531,1.89534,1.8952,1.89534,88299999.0
2006-08-17 15:04:00,1.8952,1.89526,1.89515,1.89518,55000000.0
2006-08-17 15:05:00,1.89486,1.89486,1.89479,1.89479,8200000.0
2006-08-17 15:06:00,1.89448,1.89457,1.89446,1.89457,38600000.0
2006-08-17 15:07:00,1.89454,1.89501,1.8945,1.89501,50700000.0
2006-08-17 15:08:00,1.89491,1.89502,1.89483,1.89493,90399998.0
2006-08-17 15:09:00,1.89488,1.89494,1.8946,1.89465,109600000.0
2006-08-17 15:10:00,1.89449,1.89468,1.89441,1.89468,84000000.0
2006-08-17 15:11:00,1.89485,1.89513,1.89485,1.89503,83200000.0
2006-08-17 15:12:00,1.89518,1.89521,1.89482,1.89485,121999998.0
2006-08-17 15:13:00,1.89489,1.895,1.89485,1.895,78600000.0
2006-08-17 15:14:00,1.89493,1.89495,1.89486,1.89493,52300000.0
2006-08-17 15:15:00,1.89483,1.89499,1.8948,1.89499,38000000.0
2006-08-17 15:16:00,1.89494,1.89508,1.8949,1.89508,97099999.0
2006-08-17 15:17:00,1.89502,1.8952,1.89498,1.8952,54799999.0
2006-08-17 15:18:00,1.89526,1.8954,1.89515,1.89533,84400001.0
2006-08-17 15:19:00,1.89531,1.89536,1.89511,1.89512,107800000.0
2006-08-17 15:20:00,1.89519,1.89533,1.89519,1.89523,83500001.0
2006-08-17 15:21:00,1.89538,1.89564,1.89538,1.89563,7900000.0
2006-08-17 15:22:00,1.89581,1.8962,1.89581,1.89617,67000001.0
2006-08-17 15:23:00,1.89624,1.89663,1.89624,1.89632,60600000.0
2006-08-17 15:24:00,1.89639,1.89657,1.89635,1.89653,69700000.0
2006-08-17 15:25:00,1.8965,1.89655,1.89637,1.89654,74500000.0
2006-08-17 15:26:00,1.8967,1.89695,1.89661,1.89695,76800000.0
2006-08-17 15:27:00,1.89693,1.89712,1.89688,1.89706,38700000.0
2006-08-17 15:28:00,1.897,1.89713,1.89692,1.89705,72900000.0
2006-08-17 15:29:00,1.89705,1.89705,1.89666,1.89666,87900000.0
2006-08-17 15:30:00,1.8966,1.89676,1.8964,1.8964,92500000.0
2006-08-17 15:31:00,1.89637,1.8965,1.89626,1.8965,66299999.0
2006-08-17 15:32:00,1.89641,1.89657,1.89637,1.89655,106299999.0
2006-08-17 15:33:00,1.89658,1.89658,1.89643,1.89646,56700000.0
2006-08-17 15:34:00,1.89645,1.89658,1.89621,1.89639,58600000.0
2006-08-17 15:35:00,1.89644,1.89652,1.89627,1.89638,69500000.0
2006-08-17 15:36:00,1.89633,1.89646,1.89605,1.89637,106400001.0
2006-08-17 15:37:00,1.89637,1.89637,1.89622,1.89627,101600000.0
2006-08-17 15:38:00,1.89625,1.89635,1.8962,1.89633,54299999.0
2006-08-17 15:39:00,1.89623,1.89623,1.89599,1.89599,60700001.0
2006-08-17 15:40:00,1.89597,1.89599,1.89575,1.89577,79499999.0
2006-08-17 15:41:00,1.89562,1.89562,1.89542,1.89547,63399998.0
2006-08-17 15:42:00,1.8955,1.8956,1.8954,1.89547,73199999.0
2006-08-17 15:43:00,1.89533,1.89533,1.89513,1.89515,58000000.0
2006-08-17 15:44:00,1.89519,1.89529,1.89519,1.89526,105400002.0
2006-08-17 15:45:00,1.89529,1.89539,1.89529,1.89539,54700000.0
2006-08-17 15:46:00,1.89538,1.8954,1.89535,1.89537,47499999.0
2006-08-17 15:47:00,1.89525,1.89525,1.89503,1.89503,89299998.0
2006-08-17 15:48:00,1.89508,1.89508,1.89463,1.8947,135300001.0
2006-08-17 15:49:00,1.89462,1.89481,1.89437,1.89481,119399999.0
2006-08-17 15:50:00,1.89468,1.89468,1.89426,1.89426,23300000.0
2006-08-17 15:51:00,1.89428,1.89456,1.89428,1.89456,60200000.0
2006-08-17 15:52:00,1.89453,1.89459,1.89449,1.89457,97400000.0
2006-08-17 15:53:00,1.89469,1.89486,1.89469,1.89486,63100000.0
2006-08-17 15:54:00,1.89488,1.89512,1.89488,1.89505,104300001.0
2006-08-17 15:55:00,1.895,1.89505,1.89494,1.895,42770000.0
2006-08-17 15:56:00,1.89497,1.89497,1.89473,1.89473,33800000.0
2006-08-17 15:57:00,1.89476,1.89476,1.89458,1.89458,59700000.0
2006-08-17 15:58:00,1.89452,1.89469,1.89452,1.8946,47699999.0
2006-08-17 15:59:00,1.89454,1.89468,1.89452,1.89461,72100000.0
2006-08-17 16:00:00,1.89486,1.89518,1.89486,1.89495,33900000.0
2006-08-17 16:01:00,1.89501,1.89501,1.89437,1.89439,101700000.0
2006-08-17 16:02:00,1.89417,1.89417,1.89352,1.89399,70000000.0
2006-08-17 16:03:00,1.89409,1.89414,1.89375,1.89375,69999999.0
2006-08-17 16:04:00,1.89379,1.89409,1.89374,1.89409,103999999.0
2006-08-17 16:05:00,1.89376,1.89378,1.8927,1.8927,51300000.0
2006-08-17 16:06:00,1.89263,1.89321,1.89257,1.89321,32900000.0
2006-08-17 16:07:00,1.89337,1.89349,1.8933,1.89348,56700001.0
2006-08-17 16:08:00,1.89341,1.89341,1.89316,1.8932,71799999.0
2006-08-17 16:09:00,1.89334,1.89355,1.89334,1.8935,99399998.0
2006-08-17 16:10:00,1.89346,1.89368,1.89346,1.89352,64799999.0
2006-08-17 16:11:00,1.89339,1.89339,1.89313,1.89319,67199999.0
2006-08-17 16:12:00,1.89313,1.89321,1.89305,1.89305,28600000.0
2006-08-17 16:13:00,1.893,1.89311,1.89288,1.89311,91700000.0
2006-08-17 16:14:00,1.89312,1.89346,1.89312,1.89346,58500000.0
2006-08-17 16:15:00,1.89353,1.89353,1.8934,1.8934,34600000.0
2006-08-17 16:16:00,1.89325,1.89325,1.89321,1.89325,57899999.0
2006-08-17 16:17:00,1.89342,1.89354,1.89335,1.89351,140399998.0
2006-08-17 16:18:00,1.89361,1.89375,1.89355,1.89355,142099999.0
2006-08-17 16:19:00,1.89348,1.89348,1.89334,1.8934,32600000.0
2006-08-17 16:20:00,1.89346,1.89354,1.89343,1.89347,30700000.0
2006-08-17 16:21:00,1.8935,1.89368,1.89335,1.89368,32700000.0
2006-08-17 16:22:00,1.89374,1.89394,1.8937,1.89394,84700001.0
2006-08-17 16:23:00,1.894,1.89415,1.89385,1.89408,68899999.0
2006-08-17 16:24:00,1.89414,1.89421,1.89403,1.89407,88100001.0
2006-08-17 16:25:00,1.89409,1.89409,1.89385,1.89385,46900000.0
2006-08-17 16:26:00,1.89386,1.89392,1.89375,1.89376,35000000.0
2006-08-17 16:27:00,1.89368,1.8939,1.89368,1.8939,128200000.0
2006-08-17 16:28:00,1.89384,1.89384,1.89335,1.89335,32000000.0
2006-08-17 16:29:00,1.89337,1.89337,1.89305,1.89305,77900000.0
2006-08-17 16:30:00,1.89307,1.89322,1.89304,1.89315,103800001.0
2006-08-17 16:31:00,1.89315,1.89315,1.89272,1.89272,42300000.0
2006-08-17 16:32:00,1.89275,1.89313,1.89275,1.89309,76700000.0
2006-08-17 16:33:00,1.89307,1.89315,1.89305,1.89305,43000001.0
2006-08-17 16:34:00,1.89305,1.89305,1.89275,1.89275,68400000.0
2006-08-17 16:35:00,1.89267,1.89296,1.89264,1.89285,75699999.0
2006-08-17 16:36:00,1.89292,1.89297,1.89279,1.8929,133000001.0
2006-08-17 16:37:00,1.893,1.8931,1.89277,1.89286,41900000.0
2006-08-17 16:38:00,1.89281,1.89304,1.89281,1.89304,60299998.0
2006-08-17 16:39:00,1.89289,1.89312,1.89289,1.89308,82100000.0
2006-08-17 16:40:00,1.89305,1.89317,1.89305,1.89307,57599999.0
2006-08-17 16:41:00,1.89287,1.8935,1.89287,1.89327,72899999.0
2006-08-17 16:42:00,1.89335,1.89335,1.89319,1.89319,77400001.0
2006-08-17 16:43:00,1.89306,1.89306,1.89287,1.89294,57500000.0
2006-08-17 16:44:00,1.893,1.89311,1.893,1.89311,55499998.0
2006-08-17 16:45:00,1.89322,1.89324,1.893,1.893,53600000.0
2006-08-17 16:46:00,1.89295,1.89295,1.89248,1.89248,85100001.0
2006-08-17 16:47:00,1.89249,1.89273,1.89249,1.89252,110500001.0
2006-08-17 16:48:00,1.89257,1.89259,1.89234,1.89239,120200001.0
2006-08-17 16:49:00,1.89264,1.89272,1.89248,1.89248,100900001.0
2006-08-17 16:50:00,1.89238,1.89245,1.89222,1.89222,51600000.0
2006-08-17 16:51:00,1.8922,1.89223,1.89163,1.89197,59399999.0
2006-08-17 16:52:00,1.89196,1.89213,1.8918,1.89205,59400000.0
2006-08-17 16:53:00,1.89202,1.89206,1.89184,1.89192,46700000.0
2006-08-17 16:54:00,1.89192,1.89198,1.8917,1.89173,89999998.0
2006-08-17 16:55:00,1.89173,1.89229,1.89162,1.89229,91300000.0
2006-08-17 16:56:00,1.89223,1.89309,1.89223,1.89302,64699999.0
2006-08-17 16:57:00,1.89306,1.89306,1.89273,1.89278,79600000.0
2006-08-17 16:58:00,1.89267,1.89271,1.89262,1.89266,38900000.0
2006-08-17 16:59:00,1.89267,1.89282,1.89251,1.89282,42900000.0
2006-08-17 17:00:00,1.89282,1.89284,1.89267,1.89267,69899999.0
2006-08-17 17:01:00,1.89265,1.89283,1.89251,1.89283,96700000.0
2006-08-17 17:02:00,1.89297,1.89327,1.89282,1.89327,106699999.0
2006-08-17 17:03:00,1.89342,1.8935,1.89328,1.89342,66900000.0
2006-08-17 17:04:00,1.89352,1.89397,1.89352,1.89397,89099999.0
2006-08-17 17:05:00,1.89397,1.89429,1.89397,1.8942,105400001.0
2006-08-17 17:06:00,1.89416,1.89416,1.89374,1.89377,67600000.0
2006-08-17 17:07:00,1.89375,1.89405,1.89375,1.89405,22300000.0
2006-08-17 17:08:00,1.89416,1.89457,1.89416,1.89456,37500000.0
2006-08-17 17:09:00,1.89462,1.89462,1.89415,1.89415,23300000.0
2006-08-17 17:10:00,1.89403,1.8941,1.89393,1.89393,49100000.0
2006-08-17 17:11:00,1.89378,1.89388,1.89368,1.89376,76799999.0
2006-08-17 17:12:00,1.89375,1.89375,1.89361,1.89368,63400000.0
2006-08-17 17:13:00,1.89362,1.89374,1.8936,1.89365,101000000.0
2006-08-17 17:14:00,1.89366,1.89366,1.89354,1.89355,35000000.0
2006-08-17 17:15:00,1.89347,1.89354,1.89317,1.89317,51600000.0
2006-08-17 17:16:00,1.89311,1.89322,1.89308,1.89322,32400000.0
2006-08-17 17:17:00,1.89334,1.8935,1.89334,1.89342,48600000.0
2006-08-17 17:18:00,1.89348,1.89356,1.89346,1.89348,76300001.0
2006-08-17 17:19:00,1.89338,1.89346,1.89338,1.89343,27800000.0
2006-08-17 17:20:00,1.8934,1.89347,1.89331,1.89338,110099998.0
2006-08-17 17:21:00,1.89341,1.89341,1.89336,1.89337,46700000.0
2006-08-17 17:22:00,1.89333,1.89333,1.89313,1.89318,25100000.0
2006-08-17 17:23:00,1.89312,1.89319,1.89304,1.89304,58200000.0
2006-08-17 17:24:00,1.89307,1.89307,1.89297,1.89297,63600003.0
2006-08-17 17:25:00,1.893,1.89302,1.89292,1.89294,36800000.0
2006-08-17 17:26:00,1.89291,1.89299,1.89287,1.89299,99999998.0
2006-08-17 17:27:00,1.89297,1.89303,1.89281,1.893,67999999.0
2006-08-17 17:28:00,1.89316,1.89336,1.89316,1.89336,8300000.0
2006-08-17 17:29:00,1.89358,1.89388,1.89349,1.89388,57200000.0
2006-08-17 17:30:00,1.89395,1.89417,1.89395,1.89417,80399997.0
2006-08-17 17:31:00,1.89409,1.89416,1.89409,1.89416,12800000.0
2006-08-17 17:32:00,1.89418,1.89433,1.89415,1.8942,73199999.0
2006-08-17 17:33:00,1.89423,1.89424,1.89411,1.89411,33500000.0
2006-08-17 17:34:00,1.89412,1.89412,1.89404,1.89409,97399999.0
2006-08-17 17:35:00,1.89407,1.89407,1.89383,1.89383,79500001.0
2006-08-17 17:36:00,1.89381,1.89384,1.89365,1.89369,64900000.0
2006-08-17 17:37:00,1.89359,1.89366,1.89345,1.89347,40399999.0
2006-08-17 17:38:00,1.89346,1.89355,1.89343,1.89343,39899999.0
2006-08-17 17:39:00,1.89341,1.89341,1.89314,1.89314,60200000.0
2006-08-17 17:40:00,1.89314,1.89317,1.89294,1.89294,60100001.0
2006-08-17 17:41:00,1.89295,1.8931,1.89288,1.89294,117399998.0
2006-08-17 17:42:00,1.89297,1.89302,1.89296,1.893,101299998.0
2006-08-17 17:43:00,1.89303,1.89318,1.89303,1.8931,37400001.0
2006-08-17 17:44:00,1.89315,1.89343,1.89315,1.89343,32200000.0
2006-08-17 17:45:00,1.89354,1.89365,1.89348,1.89362,53699999.0
2006-08-17 17:46:00,1.89363,1.89376,1.89363,1.89371,38300000.0
2006-08-17 17:47:00,1.89362,1.89363,1.89347,1.89361,78800001.0
2006-08-17 17:48:00,1.89353,1.89357,1.89342,1.89345,78800001.0
2006-08-17 17:49:00,1.89344,1.89351,1.89341,1.89351,61400000.0
2006-08-17 17:50:00,1.89345,1.8935,1.89343,1.89345,46899999.0
2006-08-17 17:51:00,1.89344,1.89349,1.89337,1.89342,27600000.0
2006-08-17 17:52:00,1.89342,1.89346,1.89335,1.89336,89500001.0
2006-08-17 17:53:00,1.89326,1.89347,1.89326,1.89347,31000000.0
2006-08-17 17:54:00,1.89336,1.89336,1.89316,1.89324,35200000.0
2006-08-17 17:55:00,1.89332,1.89347,1.89332,1.89347,51600001.0
2006-08-17 17:56:00,1.89337,1.89346,1.89319,1.89346,47600000.0
2006-08-17 17:57:00,1.89348,1.89348,1.89333,1.89333,55200002.0
2006-08-17 17:58:00,1.8934,1.89346,1.89332,1.89344,46200000.0
2006-08-17 17:59:00,1.89352,1.89353,1.89309,1.89309,25600000.0
2006-08-17 18:00:00,1.89263,1.893,1.89219,1.893,56400000.0
2006-08-17 18:01:00,1.89336,1.89363,1.89265,1.89299,940200002.0
2006-08-17 18:02:00,1.89292,1.89332,1.89251,1.8927,1082249995.0
2006-08-17 18:03:00,1.89255,1.89261,1.89233,1.89261,1118349998.0
2006-08-17 18:04:00,1.8927,1.89314,1.89251,1.89287,887000000.0
2006-08-17 18:05:00,1.89292,1.89347,1.89284,1.89325,926150003.0
2006-08-17 18:06:00,1.8933,1.89352,1.89307,1.89318,1033899999.0
2006-08-17 18:07:00,1.89313,1.89335,1.89313,1.89323,1253600000.0
2006-08-17 18:08:00,1.8933,1.89339,1.89305,1.8932,1210299991.0
2006-08-17 18:09:00,1.89325,1.89348,1.89325,1.8934,610699997.0
2006-08-17 18:10:00,1.89336,1.89336,1.8931,1.8931,736399997.0
2006-08-17 18:11:00,1.89318,1.89333,1.89318,1.8933,594000001.0
2006-08-17 18:12:00,1.89325,1.89325,1.89281,1.89281,793200000.0
2006-08-17 18:13:00,1.89274,1.89296,1.89247,1.89247,574799999.0
2006-08-17 18:14:00,1.89255,1.89274,1.89253,1.89273,659800001.0
2006-08-17 18:15:00,1.89279,1.89286,1.89271,1.89272,849900000.0
2006-08-17 18:16:00,1.89272,1.89272,1.89216,1.89219,758200002.0
2006-08-17 18:17:00,1.89223,1.89246,1.89222,1.89243,487599991.0
2006-08-17 18:18:00,1.89242,1.89245,1.89221,1.89221,541199998.0
2006-08-17 18:19:00,1.89222,1.89225,1.89185,1.89185,504800003.0
2006-08-17 18:20:00,1.89188,1.8919,1.89138,1.89155,488699999.0
2006-08-17 18:21:00,1.8915,1.8916,1.8914,1.89157,795749998.0
2006-08-17 18:22:00,1.89165,1.89198,1.89165,1.89198,545199998.0
2006-08-17 18:23:00,1.8921,1.89228,1.89205,1.89215,913149986.0
2006-08-17 18:24:00,1.89216,1.89222,1.89205,1.89215,793800001.0
2006-08-17 18:25:00,1.89208,1.89217,1.89182,1.89188,774950000.0
2006-08-17 18:26:00,1.8918,1.89186,1.89148,1.89179,547000000.0
2006-08-17 18:27:00,1.8918,1.8919,1.89166,1.89166,789100000.0
2006-08-17 18:28:00,1.89155,1.89167,1.89152,1.8916,418099999.0
2006-08-17 18:29:00,1.89159,1.89186,1.89159,1.89178,732149999.0
2006-08-17 18:30:00,1.89177,1.89177,1.8916,1.89167,620200003.0
2006-08-17 18:31:00,1.89171,1.89178,1.89167,1.89175,468499998.0
2006-08-17 18:32:00,1.89177,1.89198,1.89176,1.89184,353199999.0
2006-08-17 18:33:00,1.89182,1.89186,1.89163,1.89167,702899995.0
2006-08-17 18:34:00,1.89163,1.89178,1.89153,1.89158,758149995.0
2006-08-17 18:35:00,1.89157,1.89157,1.89095,1.89095,339500000.0
2006-08-17 18:36:00,1.89092,1.89108,1.89076,1.89099,101600001.0
2006-08-17 18:37:00,1.89108,1.89123,1.89104,1.89121,99900000.0
2006-08-17 18:38:00,1.89129,1.89129,1.89115,1.89117,248599996.0
2006-08-17 18:39:00,1.8911,1.89118,1.8911,1.89112,261000001.0
2006-08-17 18:40:00,1.89108,1.8911,1.891,1.89105,366799997.0
2006-08-17 18:41:00,1.89107,1.89127,1.89107,1.89117,423300000.0
2006-08-17 18:42:00,1.89115,1.89128,1.89109,1.89118,195100002.0
2006-08-17 18:43:00,1.89119,1.89123,1.89104,1.89105,82200001.0
2006-08-17 18:44:00,1.89092,1.89111,1.89076,1.89076,353399999.0
2006-08-17 18:45:00,1.89073,1.89089,1.89064,1.89073,171900000.0
2006-08-17 18:46:00,1.89078,1.8909,1.89078,1.89085,212600001.0
2006-08-17 18:47:00,1.89085,1.89099,1.89073,1.89073,170300000.0
2006-08-17 18:48:00,1.89066,1.89083,1.89066,1.89083,384100000.0
2006-08-17 18:49:00,1.89083,1.89084,1.89079,1.89079,103800002.0
2006-08-17 18:50:00,1.8908,1.89092,1.89066,1.89068,223199999.0
2006-08-17 18:51:00,1.89068,1.89082,1.89049,1.89053,469299995.0
2006-08-17 18:52:00,1.89044,1.89059,1.89043,1.89053,655800003.0
2006-08-17 18:53:00,1.89053,1.89077,1.89042,1.89068,443799999.0
2006-08-17 18:54:00,1.89068,1.89084,1.89058,1.89058,301200000.0
2006-08-17 18:55:00,1.89062,1.89069,1.89059,1.89062,626100003.0
2006-08-17 18:56:00,1.8906,1.89065,1.89055,1.89065,216699998.0
2006-08-17 18:57:00,1.89051,1.89051,1.89009,1.89028,438599998.0
2006-08-17 18:58:00,1.8902,1.89022,1.88995,1.88995,638499998.0
2006-08-17 18:59:00,1.88985,1.88985,1.88925,1.88933,480000004.0
2006-08-17 19:00:00,1.88933,1.88933,1.88894,1.8892,275000001.0
2006-08-17 19:01:00,1.8892,1.88925,1.88893,1.88893,93800000.0
2006-08-17 19:02:00,1.88892,1.88904,1.88889,1.88895,379500000.0
2006-08-17 19:03:00,1.88898,1.88917,1.88876,1.88905,474500005.0
2006-08-17 19:04:00,1.88913,1.8892,1.88897,1.88905,303200002.0
2006-08-17 19:05:00,1.88905,1.88905,1.889,1.88905,132800001.0
2006-08-17 19:06:00,1.88902,1.88902,1.88883,1.88895,588469997.0
2006-08-17 19:07:00,1.88891,1.88901,1.88883,1.88901,388099999.0
2006-08-17 19:08:00,1.88905,1.88924,1.88901,1.88922,525399999.0
2006-08-17 19:09:00,1.88927,1.88936,1.8892,1.88923,290599999.0
2006-08-17 19:10:00,1.88919,1.88937,1.88919,1.88927,422799997.0
2006-08-17 19:11:00,1.88933,1.88968,1.88926,1.88966,132399997.0
2006-08-17 19:12:00,1.88966,1.88981,1.8894,1.88957,282999999.0
2006-08-17 19:13:00,1.88961,1.88979,1.88945,1.88945,503599998.0
2006-08-17 19:14:00,1.88934,1.88937,1.88926,1.88929,238100000.0
2006-08-17 19:15:00,1.88925,1.88932,1.88895,1.88895,320500000.0
2006-08-17 19:16:00,1.88886,1.88886,1.88858,1.88865,122400000.0
2006-08-17 19:17:00,1.88868,1.88879,1.88859,1.88865,214500003.0
2006-08-17 19:18:00,1.8886,1.8886,1.8882,1.88822,262200000.0
2006-08-17 19:19:00,1.88815,1.88815,1.88765,1.88769,322400001.0
2006-08-17 19:20:00,1.88753,1.88757,1.88677,1.88689,282000003.0
2006-08-17 19:21:00,1.88678,1.88684,1.88641,1.88644,340799999.0
2006-08-17 19:22:00,1.8864,1.88652,1.88634,1.88649,225200001.0
2006-08-17 19:23:00,1.88655,1.88729,1.88655,1.88729,396899999.0
2006-08-17 19:24:00,1.88739,1.88788,1.88739,1.88788,149200002.0
2006-08-17 19:25:00,1.88773,1.88773,1.88697,1.88715,94300000.0
2006-08-17 19:26:00,1.88709,1.88709,1.88673,1.88687,286700000.0
2006-08-17 19:27:00,1.88688,1.887,1.88659,1.88684,486400000.0
2006-08-17 19:28:00,1.88686,1.88696,1.88678,1.88692,464900004.0
2006-08-17 19:29:00,1.88688,1.88698,1.88686,1.88692,286750003.0
2006-08-17 19:30:00,1.88691,1.88714,1.88691,1.88712,612500003.0
2006-08-17 19:31:00,1.88712,1.88712,1.88672,1.88672,341969997.0
2006-08-17 19:32:00,1.8867,1.88689,1.8867,1.88676,351599999.0
2006-08-17 19:33:00,1.88678,1.88688,1.88664,1.88688,233350000.0
2006-08-17 19:34:00,1.88685,1.88693,1.88681,1.88685,158499999.0
2006-08-17 19:35:00,1.88685,1.8869,1.88677,1.88688,360300001.0
2006-08-17 19:36:00,1.8869,1.88692,1.88671,1.88683,338800001.0
2006-08-17 19:37:00,1.88674,1.88681,1.88603,1.88603,254599998.0
2006-08-17 19:38:00,1.88599,1.88606,1.88596,1.88596,106100002.0
2006-08-17 19:39:00,1.88599,1.88621,1.88599,1.88621,144900000.0
2006-08-17 19:40:00,1.88624,1.88634,1.88621,1.88625,329300000.0
2006-08-17 19:41:00,1.88628,1.88667,1.88628,1.88655,368699997.0
2006-08-17 19:42:00,1.88652,1.88657,1.88638,1.88655,221399999.0
2006-08-17 19:43:00,1.88655,1.88675,1.8865,1.88666,152599999.0
2006-08-17 19:44:00,1.88667,1.88686,1.88664,1.88673,492799997.0
2006-08-17 19:45:00,1.88675,1.8869,1.88672,1.88675,145600001.0
2006-08-17 19:46:00,1.88667,1.88671,1.88608,1.88623,297999999.0
2006-08-17 19:47:00,1.8862,1.88628,1.88606,1.88625,188399999.0
2006-08-17 19:48:00,1.88632,1.88644,1.88632,1.88643,260600000.0
2006-08-17 19:49:00,1.88649,1.88649,1.88638,1.88648,317200001.0
2006-08-17 19:50:00,1.8865,1.8865,1.88643,1.88645,406400000.0
2006-08-17 19:51:00,1.88643,1.88651,1.88633,1.88647,361200001.0
2006-08-17 19:52:00,1.88656,1.88657,1.88643,1.88655,183300001.0
2006-08-17 19:53:00,1.8866,1.88665,1.8866,1.88665,135999999.0
2006-08-17 19:54:00,1.88672,1.88688,1.88672,1.88687,197099999.0
2006-08-17 19:55:00,1.88679,1.88679,1.88627,1.88627,88800001.0
2006-08-17 19:56:00,1.88618,1.88618,1.88591,1.88603,359999999.0
2006-08-17 19:57:00,1.88592,1.88592,1.8855,1.8855,433000002.0
2006-08-17 19:58:00,1.88532,1.88532,1.88308,1.88339,349300001.0
2006-08-17 19:59:00,1.88321,1.88348,1.88305,1.88337,267300002.0
2006-08-17 20:00:00,1.88327,1.88341,1.88266,1.88272,214200001.0
2006-08-17 20:01:00,1.88263,1.88288,1.8823,1.8823,166400003.0
2006-08-17 20:02:00,1.88235,1.88268,1.88235,1.8826,161800000.0
2006-08-17 20:03:00,1.88262,1.88288,1.88261,1.88283,93200000.0
2006-08-17 20:04:00,1.88297,1.8834,1.88287,1.88326,199499999.0
2006-08-17 20:05:00,1.88338,1.88392,1.88338,1.88384,169100004.0
2006-08-17 20:06:00,1.88383,1.88383,1.88362,1.88372,157100000.0
2006-08-17 20:07:00,1.8837,1.88386,1.88352,1.88352,80000000.0
2006-08-17 20:08:00,1.8835,1.8835,1.88283,1.88297,302200001.0
2006-08-17 20:09:00,1.88284,1.88286,1.88269,1.88286,137100000.0
2006-08-17 20:10:00,1.88293,1.88304,1.88273,1.8828,100000001.0
2006-08-17 20:11:00,1.88286,1.88286,1.88249,1.88261,36000000.0
2006-08-17 20:12:00,1.88261,1.88266,1.88235,1.8825,545200001.0
2006-08-17 20:13:00,1.88241,1.88241,1.88207,1.88214,105600000.0
2006-08-17 20:14:00,1.88213,1.88215,1.88192,1.88192,72500000.0
2006-08-17 20:15:00,1.88193,1.8822,1.88193,1.8822,502099996.0
2006-08-17 20:16:00,1.88219,1.88219,1.88195,1.882,151900000.0
2006-08-17 20:17:00,1.88199,1.88216,1.88198,1.88216,74500003.0
2006-08-17 20:18:00,1.8822,1.88231,1.8822,1.88225,111599999.0
2006-08-17 20:19:00,1.88231,1.88257,1.8823,1.88257,110050002.0
2006-08-17 20:20:00,1.88257,1.88265,1.88252,1.8826,341000002.0
2006-08-17 20:21:00,1.8826,1.88268,1.88258,1.88268,151600001.0
2006-08-17 20:22:00,1.8827,1.88276,1.88268,1.8827,86400000.0
2006-08-17 20:23:00,1.88269,1.88278,1.88263,1.88278,239399997.0
2006-08-17 20:24:00,1.8828,1.88287,1.88272,1.88279,181900000.0
2006-08-17 20:25:00,1.8828,1.88298,1.88271,1.8829,344500001.0
2006-08-17 20:26:00,1.88282,1.88284,1.88258,1.88258,648999998.0
2006-08-17 20:27:00,1.88257,1.8826,1.88239,1.8826,317799999.0
2006-08-17 20:28:00,1.88265,1.88275,1.88262,1.88269,341699997.0
2006-08-17 20:29:00,1.88277,1.88285,1.88276,1.88279,177900000.0
2006-08-17 20:30:00,1.88274,1.88277,1.88248,1.88248,920199999.0
2006-08-17 20:31:00,1.88245,1.88271,1.88234,1.88266,556700000.0
2006-08-17 20:32:00,1.88269,1.88275,1.88261,1.88263,682599998.0
2006-08-17 20:33:00,1.8826,1.88266,1.88252,1.8826,247400001.0
2006-08-17 20:34:00,1.88259,1.88259,1.88245,1.8825,70199999.0
2006-08-17 20:35:00,1.88247,1.88253,1.88242,1.88246,65700000.0
2006-08-17 20:36:00,1.88255,1.88275,1.88255,1.88259,224399998.0
2006-08-17 20:37:00,1.88246,1.88246,1.8823,1.8823,214899999.0
2006-08-17 20:38:00,1.88231,1.88269,1.88231,1.88261,219400001.0
2006-08-17 20:39:00,1.88269,1.88269,1.88245,1.8825,263900000.0
2006-08-17 20:40:00,1.88253,1.88291,1.88253,1.88285,106300001.0
2006-08-17 20:41:00,1.88283,1.88308,1.88283,1.88305,166700000.0
2006-08-17 20:42:00,1.88307,1.88314,1.8829,1.8829,51200001.0
2006-08-17 20:43:00,1.8829,1.88299,1.88281,1.88296,276599995.0
2006-08-17 20:44:00,1.8829,1.883,1.88274,1.88293,390599996.0
2006-08-17 20:45:00,1.88296,1.88302,1.88296,1.88296,85400000.0
2006-08-17 20:46:00,1.88298,1.88312,1.88298,1.88312,205900000.0
2006-08-17 20:47:00,1.8831,1.88315,1.88305,1.88315,382099999.0
2006-08-17 20:48:00,1.8831,1.8831,1.88299,1.8831,205099999.0
2006-08-17 20:49:00,1.88312,1.88319,1.88308,1.88319,125899999.0
2006-08-17 20:50:00,1.88319,1.8833,1.88312,1.88328,365600000.0
2006-08-17 20:51:00,1.88329,1.88329,1.8831,1.88312,295299999.0
2006-08-17 20:52:00,1.88305,1.88327,1.88305,1.88308,161499998.0
2006-08-17 20:53:00,1.88311,1.88349,1.88311,1.88338,637000003.0
2006-08-17 20:54:00,1.88357,1.88367,1.8835,1.88361,305399997.0
2006-08-17 20:55:00,1.88364,1.88369,1.8835,1.88353,373299999.0
2006-08-17 20:56:00,1.88345,1.88355,1.88342,1.88342,422199998.0
2006-08-17 20:57:00,1.88344,1.88344,1.88331,1.88331,553199997.0
2006-08-17 20:58:00,1.88338,1.88354,1.88338,1.88354,220199998.0
2006-08-17 20:59:00,1.88356,1.88371,1.88355,1.8836,644399995.0
2006-08-17 21:00:00,1.88362,1.88388,1.88359,1.88387,447599992.0
2006-08-17 21:01:00,1.88383,1.88386,1.88371,1.8838,402399997.0
2006-08-17 21:02:00,1.88378,1.88388,1.88371,1.88386,162399997.0
2006-08-17 21:03:00,1.88381,1.88391,1.88381,1.88381,183099998.0
2006-08-17 21:04:00,1.88385,1.88407,1.88385,1.88405,183999997.0
2006-08-17 21:05:00,1.88402,1.88411,1.88397,1.88407,196300000.0
2006-08-17 21:06:00,1.88405,1.88427,1.88405,1.88427,159600000.0
2006-08-17 21:07:00,1.88429,1.88434,1.88422,1.88434,83800000.0
2006-08-17 21:08:00,1.88433,1.88433,1.88422,1.88422,28600000.0
2006-08-17 21:09:00,1.88414,1.8842,1.88405,1.88417,141500001.0
2006-08-17 21:10:00,1.88427,1.88443,1.88424,1.88443,82200000.0
2006-08-17 21:11:00,1.88439,1.88443,1.88432,1.88437,113200000.0
2006-08-17 21:12:00,1.88436,1.88437,1.88428,1.88435,106100001.0
2006-08-17 21:13:00,1.88428,1.8843,1.88412,1.88412,249899997.0
2006-08-17 21:14:00,1.8841,1.88418,1.88407,1.88414,262700001.0
2006-08-17 21:15:00,1.88419,1.88419,1.88404,1.88413,204100000.0
2006-08-17 21:16:00,1.88413,1.88413,1.88405,1.88405,62500000.0
2006-08-17 21:17:00,1.88406,1.88409,1.88399,1.88409,140799999.0
2006-08-17 21:18:00,1.88404,1.88413,1.88404,1.8841,48399999.0
2006-08-17 21:19:00,1.88409,1.88409,1.88397,1.88397,88500000.0
2006-08-17 21:20:00,1.88397,1.88401,1.88389,1.88396,214700001.0
2006-08-17 21:21:00,1.88396,1.88399,1.88392,1.88392,171499998.0
2006-08-17 21:22:00,1.88385,1.8839,1.88385,1.88385,172500002.0
2006-08-17 21:23:00,1.884,1.88403,1.884,1.88403,3200000.0
2006-08-17 21:24:00,1.88406,1.88411,1.88401,1.88408,279900001.0
2006-08-17 21:25:00,1.88412,1.88418,1.8841,1.88413,141700000.0
2006-08-17 21:26:00,1.88413,1.88413,1.88408,1.88408,24650000.0
2006-08-17 21:27:00,1.88406,1.88415,1.88406,1.88409,83000000.0
2006-08-17 21:28:00,1.8841,1.88417,1.88405,1.88412,134500000.0
2006-08-17 21:29:00,1.88403,1.88408,1.884,1.88408,73299998.0
2006-08-17 21:30:00,1.8841,1.8841,1.8841,1.8841,34200000.0
2006-08-17 21:31:00,1.8841,1.8841,1.88405,1.8841,31900000.0
2006-08-17 21:32:00,1.88412,1.88418,1.884,1.88418,275000001.0
2006-08-17 21:33:00,1.8842,1.88427,1.88415,1.88419,268200001.0
2006-08-17 21:34:00,1.88418,1.88427,1.8841,1.8841,229200002.0
2006-08-17 21:35:00,1.88412,1.88417,1.8841,1.8841,43500000.0
2006-08-17 21:36:00,1.88413,1.88423,1.88413,1.88413,84300000.0
2006-08-17 21:37:00,1.88413,1.88427,1.88413,1.88416,150000000.0
2006-08-17 21:38:00,1.8841,1.88422,1.8841,1.88413,162900001.0
2006-08-17 21:39:00,1.88423,1.88423,1.8842,1.8842,7000000.0
2006-08-17 21:40:00,1.88415,1.88415,1.88408,1.88414,154500001.0
2006-08-17 21:41:00,1.88416,1.8842,1.88409,1.88412,140100000.0
2006-08-17 21:42:00,1.88413,1.88421,1.88412,1.88421,158199998.0
2006-08-17 21:43:00,1.8842,1.88423,1.8842,1.8842,47600000.0
2006-08-17 21:44:00,1.8842,1.88425,1.8842,1.8842,139500000.0
2006-08-17 21:45:00,1.88417,1.88424,1.88417,1.88424,40300000.0
2006-08-17 21:46:00,1.88427,1.88433,1.88427,1.88427,166199998.0
2006-08-17 21:47:00,1.88427,1.88437,1.88425,1.88432,175900000.0
2006-08-17 21:48:00,1.8843,1.88438,1.8843,1.88438,159899997.0
2006-08-17 21:49:00,1.88437,1.88448,1.88437,1.88447,68900002.0
2006-08-17 21:50:00,1.88448,1.88448,1.88445,1.88445,36200000.0
2006-08-17 21:51:00,1.88444,1.88446,1.8844,1.88442,224299997.0
2006-08-17 21:52:00,1.88442,1.88442,1.88431,1.88435,48300001.0
2006-08-17 21:53:00,1.88433,1.88433,1.8842,1.8842,50200001.0
2006-08-17 21:54:00,1.88425,1.88425,1.88415,1.88415,78400000.0
2006-08-17 21:55:00,1.88417,1.88437,1.88417,1.88425,152750001.0
2006-08-17 21:56:00,1.88425,1.88434,1.88425,1.88426,65700001.0
2006-08-17 21:57:00,1.88427,1.88432,1.88425,1.88425,99200000.0
2006-08-17 21:58:00,1.88425,1.8843,1.88425,1.8843,93400002.0
2006-08-17 21:59:00,1.88432,1.88444,1.8843,1.88435,378400003.0
2006-08-17 22:00:00,1.88442,1.88451,1.88442,1.88445,126399999.0
2006-08-17 22:01:00,1.88448,1.88453,1.88442,1.88447,58200000.0
2006-08-17 22:02:00,1.8845,1.88455,1.88445,1.88455,235200000.0
2006-08-17 22:03:00,1.8845,1.8845,1.88447,1.8845,80400000.0
2006-08-17 22:04:00,1.88447,1.88455,1.88447,1.8845,279700000.0
2006-08-17 22:05:00,1.8845,1.8845,1.88445,1.8845,133000000.0
2006-08-17 22:06:00,1.88452,1.88462,1.88452,1.88458,17500000.0
2006-08-17 22:07:00,1.88477,1.88486,1.8847,1.88479,36600000.0
2006-08-17 22:08:00,1.88483,1.88483,1.8847,1.8847,52600001.0
2006-08-17 22:09:00,1.88479,1.88484,1.88479,1.88484,18700000.0
2006-08-17 22:10:00,1.88472,1.88479,1.88472,1.88479,42599999.0
2006-08-17 22:11:00,1.88478,1.88478,1.8847,1.88471,35100000.0
2006-08-17 22:12:00,1.88468,1.88468,1.88459,1.88465,192600000.0
2006-08-17 22:13:00,1.88471,1.88486,1.88471,1.88481,45900000.0
2006-08-17 22:14:00,1.88484,1.88491,1.88484,1.8849,40700001.0
2006-08-17 22:15:00,1.8849,1.8849,1.88465,1.88478,163646994.0
2006-08-17 22:16:00,1.88479,1.88487,1.88479,1.88485,283599999.0
2006-08-17 22:17:00,1.88483,1.88483,1.88464,1.8847,45600000.0
2006-08-17 22:18:00,1.88468,1.88469,1.88457,1.88457,102099999.0
2006-08-17 22:19:00,1.88455,1.88463,1.88454,1.88463,42600000.0
2006-08-17 22:20:00,1.88465,1.8847,1.88462,1.88462,86299998.0
2006-08-17 22:21:00,1.88465,1.88465,1.88457,1.8846,103400000.0
2006-08-17 22:22:00,1.8846,1.8847,1.8846,1.8846,57400000.0
2006-08-17 22:23:00,1.8846,1.88479,1.88453,1.88457,206149998.0
2006-08-17 22:24:00,1.88458,1.88464,1.88453,1.88454,74300000.0
2006-08-17 22:25:00,1.88454,1.88459,1.88452,1.88458,87450000.0
2006-08-17 22:26:00,1.88459,1.8846,1.88458,1.88458,15800000.0
2006-08-17 22:27:00,1.8845,1.88455,1.88443,1.8845,54899999.0
2006-08-17 22:28:00,1.88455,1.88455,1.88445,1.8845,103900001.0
2006-08-17 22:29:00,1.8845,1.88458,1.88443,1.88445,260299999.0
2006-08-17 22:30:00,1.88448,1.8845,1.88445,1.88445,141000000.0
2006-08-17 22:31:00,1.88443,1.88443,1.88436,1.8844,123699999.0
2006-08-17 22:32:00,1.88441,1.8845,1.88421,1.88439,158600000.0
2006-08-17 22:33:00,1.8844,1.88445,1.8844,1.8844,96000001.0
2006-08-17 22:34:00,1.8844,1.88451,1.88437,1.8844,102100000.0
2006-08-17 22:35:00,1.88444,1.88453,1.88444,1.88453,48000001.0
2006-08-17 22:36:00,1.88448,1.88462,1.88448,1.8846,64300000.0
2006-08-17 22:37:00,1.88458,1.88459,1.88448,1.88448,109999999.0
2006-08-17 22:38:00,1.88442,1.88454,1.88442,1.88454,42500000.0
2006-08-17 22:39:00,1.88452,1.88453,1.88448,1.88453,55999999.0
2006-08-17 22:40:00,1.88457,1.88468,1.88457,1.88468,60600000.0
2006-08-17 22:41:00,1.88472,1.88497,1.88465,1.88497,97900000.0
2006-08-17 22:42:00,1.88502,1.88502,1.88468,1.88468,29600000.0
2006-08-17 22:43:00,1.88443,1.88453,1.88429,1.88453,66199998.0
2006-08-17 22:44:00,1.88463,1.88477,1.88463,1.88473,109400000.0
2006-08-17 22:45:00,1.88475,1.88481,1.88466,1.88467,109800002.0
2006-08-17 22:46:00,1.88465,1.8847,1.88465,1.88465,35400000.0
2006-08-17 22:47:00,1.88465,1.88472,1.88458,1.88472,131900000.0
2006-08-17 22:48:00,1.88483,1.88491,1.88482,1.88482,41500000.0
2006-08-17 22:49:00,1.88477,1.88477,1.88458,1.88458,47900000.0
2006-08-17 22:50:00,1.88455,1.88465,1.88453,1.8846,68399999.0
2006-08-17 22:51:00,1.88453,1.88453,1.88453,1.88453,21100000.0
2006-08-17 22:52:00,1.88462,1.88462,1.88462,1.88462,31599999.0
2006-08-17 22:53:00,1.88462,1.88462,1.88435,1.8846,33500000.0
2006-08-17 22:54:00,1.88466,1.88474,1.88466,1.88473,43000001.0
2006-08-17 22:55:00,1.88475,1.8848,1.88475,1.8848,15200000.0
2006-08-17 22:56:00,1.88475,1.88475,1.88458,1.88475,100399998.0
2006-08-17 22:57:00,1.88487,1.88497,1.88478,1.88487,88000000.0
2006-08-17 22:58:00,1.88474,1.8849,1.88474,1.88485,53100000.0
2006-08-17 22:59:00,1.8848,1.88485,1.88475,1.8848,55500000.0
2006-08-17 23:00:00,1.8846,1.88475,1.8846,1.88475,55300000.0
2006-08-17 23:01:00,1.88487,1.88487,1.88466,1.88483,106300001.0
2006-08-17 23:02:00,1.88475,1.88499,1.8847,1.88499,32300000.0
2006-08-17 23:03:00,1.88488,1.88509,1.88476,1.885,98600002.0
2006-08-17 23:04:00,1.88496,1.88505,1.88482,1.88503,113100004.0
2006-08-17 23:05:00,1.88508,1.88508,1.88488,1.88501,57900001.0
2006-08-17 23:06:00,1.88515,1.88523,1.88489,1.88514,102800001.0
2006-08-17 23:07:00,1.88507,1.88528,1.88504,1.88512,52599998.0
2006-08-17 23:08:00,1.88523,1.88529,1.88493,1.88507,64300000.0
2006-08-17 23:09:00,1.88527,1.88542,1.8852,1.88524,37100000.0
2006-08-17 23:10:00,1.88532,1.88539,1.88513,1.88517,105799999.0
2006-08-17 23:11:00,1.8852,1.88527,1.88502,1.88506,84799997.0
2006-08-17 23:12:00,1.88505,1.88517,1.88504,1.88504,61499999.0
2006-08-17 23:13:00,1.88517,1.88517,1.885,1.88513,61300000.0
2006-08-17 23:14:00,1.88512,1.88513,1.88489,1.88513,113500001.0
2006-08-17 23:15:00,1.88525,1.88544,1.8852,1.88544,63300001.0
2006-08-17 23:16:00,1.88555,1.88569,1.88522,1.88526,122900002.0
2006-08-17 23:17:00,1.88523,1.88539,1.88517,1.88539,85100001.0
2006-08-17 23:18:00,1.88542,1.88551,1.88512,1.88528,23800000.0
2006-08-17 23:19:00,1.88554,1.8856,1.88543,1.88546,91899998.0
2006-08-17 23:20:00,1.8853,1.88545,1.8852,1.88532,133399999.0
2006-08-17 23:21:00,1.88553,1.88564,1.88521,1.88539,45100000.0
2006-08-17 23:22:00,1.88489,1.88528,1.88489,1.88528,53399999.0
2006-08-17 23:23:00,1.88531,1.88547,1.88531,1.88539,57900000.0
2006-08-17 23:24:00,1.8854,1.88545,1.8854,1.8854,55099999.0
2006-08-17 23:25:00,1.88521,1.88525,1.88514,1.88519,82200001.0
2006-08-17 23:26:00,1.88532,1.88536,1.88532,1.88536,5600000.0
2006-08-17 23:27:00,1.8854,1.8854,1.88476,1.88476,42900000.0
2006-08-17 23:28:00,1.88458,1.88533,1.88454,1.88533,34100000.0
2006-08-17 23:29:00,1.88537,1.88537,1.88437,1.88528,154099997.0
2006-08-17 23:30:00,1.88543,1.88555,1.88543,1.88555,26500000.0
2006-08-17 23:31:00,1.88546,1.8856,1.88546,1.88558,87899999.0
2006-08-17 23:32:00,1.8856,1.88568,1.88552,1.8856,114099997.0
2006-08-17 23:33:00,1.88558,1.88567,1.88556,1.88562,90999998.0
2006-08-17 23:34:00,1.88558,1.88558,1.8855,1.8855,51000000.0
2006-08-17 23:35:00,1.88545,1.88557,1.88545,1.88557,47200001.0
2006-08-17 23:36:00,1.88559,1.88581,1.88559,1.88577,47499999.0
2006-08-17 23:37:00,1.88578,1.88581,1.88556,1.88567,87100000.0
2006-08-17 23:38:00,1.88528,1.88542,1.88473,1.88542,84200001.0
2006-08-17 23:39:00,1.88515,1.88515,1.88413,1.88447,97699998.0
2006-08-17 23:40:00,1.88475,1.88525,1.88475,1.88523,62500000.0
2006-08-17 23:41:00,1.88518,1.88518,1.88518,1.88518,3000000.0
2006-08-17 23:42:00,1.8852,1.88535,1.8851,1.88531,62100000.0
2006-08-17 23:43:00,1.88521,1.88534,1.88521,1.88534,57200001.0
2006-08-17 23:44:00,1.8853,1.88534,1.88506,1.88506,78700000.0
2006-08-17 23:45:00,1.88517,1.88537,1.88517,1.88537,20150000.0
2006-08-17 23:46:00,1.88534,1.88577,1.88517,1.88577,46600000.0
2006-08-17 23:47:00,1.8859,1.8859,1.88575,1.88575,19600000.0
2006-08-17 23:48:00,1.8857,1.88575,1.8857,1.8857,32600000.0
2006-08-17 23:49:00,1.88566,1.88566,1.88541,1.88557,57500001.0
2006-08-17 23:50:00,1.88558,1.88565,1.88555,1.88565,54900000.0
2006-08-17 23:51:00,1.88554,1.88554,1.88519,1.88535,79300001.0
2006-08-17 23:52:00,1.8854,1.8854,1.8854,1.8854,3200000.0
2006-08-17 23:53:00,1.8854,1.8854,1.8854,1.8854,2400000.0
2006-08-17 23:54:00,1.88545,1.88545,1.88535,1.88535,5600000.0
2006-08-17 23:55:00,1.88536,1.88542,1.88524,1.88542,29200000.0
2006-08-17 23:56:00,1.8854,1.88545,1.8854,1.88545,3400000.0
2006-08-17 23:57:00,1.88533,1.88533,1.8852,1.8853,54200000.0
2006-08-17 23:58:00,1.88535,1.88535,1.8853,1.8853,22700000.0
2006-08-17 23:59:00,1.88537,1.88537,1.8849,1.88503,114000001.0
2006-08-18 00:00:00,1.88515,1.88533,1.88515,1.88527,120899998.0
2006-08-18 00:01:00,1.88507,1.88507,1.88488,1.88503,42200000.0
2006-08-18 00:02:00,1.8851,1.8851,1.8851,1.8851,10100000.0
2006-08-18 00:03:00,1.88511,1.88541,1.88511,1.88541,45800000.0
2006-08-18 00:04:00,1.88539,1.88546,1.88539,1.88546,10000000.0
2006-08-18 00:05:00,1.88552,1.88562,1.8855,1.88552,29900001.0
2006-08-18 00:06:00,1.8854,1.8854,1.8853,1.8853,2100000.0
2006-08-18 00:07:00,1.88505,1.88515,1.88505,1.8851,77600002.0
2006-08-18 00:08:00,1.88524,1.88524,1.88521,1.88521,9200000.0
2006-08-18 00:09:00,1.88532,1.88544,1.88524,1.88524,76300000.0
2006-08-18 00:10:00,1.88522,1.88538,1.88522,1.88538,14100000.0
2006-08-18 00:11:00,1.88541,1.88541,1.88534,1.88534,3200000.0
2006-08-18 00:12:00,1.88539,1.88541,1.88532,1.88532,122700001.0
2006-08-18 00:13:00,1.88528,1.88535,1.88528,1.8853,112700001.0
2006-08-18 00:14:00,1.8853,1.8853,1.88525,1.8853,33600000.0
2006-08-18 00:15:00,1.8853,1.8853,1.8853,1.8853,18200001.0
2006-08-18 00:16:00,1.88537,1.88537,1.88522,1.88525,9200000.0
2006-08-18 00:17:00,1.8853,1.88535,1.8853,1.88535,6100000.0
2006-08-18 00:18:00,1.88535,1.88535,1.88535,1.88535,28200000.0
2006-08-18 00:19:00,1.88535,1.88535,1.88525,1.8853,15400000.0
2006-08-18 00:20:00,1.88528,1.88532,1.88528,1.88532,23100000.0
2006-08-18 00:21:00,1.8853,1.8853,1.8853,1.8853,8000000.0
2006-08-18 00:22:00,1.88527,1.88535,1.88527,1.88535,41200000.0
2006-08-18 00:23:00,1.88537,1.88537,1.8853,1.88535,86800002.0
2006-08-18 00:24:00,1.88528,1.88535,1.88528,1.88528,20800000.0
2006-08-18 00:25:00,1.8852,1.88535,1.8852,1.8852,47900001.0
2006-08-18 00:26:00,1.8853,1.88535,1.88528,1.8853,59199999.0
2006-08-18 00:27:00,1.88519,1.88534,1.88519,1.88529,24700000.0
2006-08-18 00:28:00,1.88532,1.88532,1.88512,1.8852,30300000.0
2006-08-18 00:29:00,1.88515,1.88525,1.88515,1.88525,76300000.0
2006-08-18 00:30:00,1.88525,1.88525,1.8852,1.8852,9600000.0
2006-08-18 00:31:00,1.88525,1.88525,1.88525,1.88525,800000.0
2006-08-18 00:32:00,1.8852,1.88525,1.8852,1.88525,26100000.0
2006-08-18 00:33:00,1.88518,1.88518,1.88512,1.88512,45300000.0
2006-08-18 00:34:00,1.88505,1.88505,1.88502,1.88502,11600000.0
2006-08-18 00:35:00,1.88498,1.88498,1.88494,1.88494,7600000.0
2006-08-18 00:36:00,1.88484,1.88488,1.88474,1.88485,43600000.0
2006-08-18 00:37:00,1.88482,1.88488,1.88478,1.88485,72100001.0
2006-08-18 00:38:00,1.88478,1.88478,1.88471,1.88478,7900000.0
2006-08-18 00:39:00,1.88485,1.88485,1.8848,1.8848,39599999.0
2006-08-18 00:40:00,1.88485,1.88485,1.88485,1.88485,16300000.0
2006-08-18 00:41:00,1.88482,1.88485,1.8848,1.88485,27300000.0
2006-08-18 00:42:00,1.8848,1.88485,1.88472,1.8848,98800003.0
2006-08-18 00:43:00,1.88485,1.88485,1.8848,1.8848,32200000.0
2006-08-18 00:44:00,1.88486,1.88498,1.88486,1.88498,46600000.0
2006-08-18 00:45:00,1.885,1.88505,1.88498,1.88505,20700000.0
2006-08-18 00:46:00,1.88498,1.88508,1.88495,1.88502,73800000.0
2006-08-18 00:47:00,1.88498,1.88502,1.88491,1.88494,45999999.0
2006-08-18 00:48:00,1.88494,1.885,1.88492,1.88495,55700000.0
2006-08-18 00:49:00,1.8849,1.88495,1.8849,1.88493,27700000.0
2006-08-18 00:50:00,1.88495,1.88495,1.8849,1.8849,13500000.0
2006-08-18 00:51:00,1.88495,1.88495,1.88495,1.88495,21600000.0
2006-08-18 00:52:00,1.88497,1.88502,1.88495,1.88498,35000000.0
2006-08-18 00:53:00,1.88497,1.88516,1.88488,1.88488,59999999.0
2006-08-18 00:54:00,1.88482,1.88482,1.88452,1.88459,27200000.0
2006-08-18 00:55:00,1.88462,1.88469,1.88462,1.88469,67800001.0
2006-08-18 00:56:00,1.88472,1.88479,1.88472,1.88472,50600001.0
2006-08-18 00:57:00,1.88476,1.88476,1.88464,1.88468,28800000.0
2006-08-18 00:58:00,1.88467,1.88479,1.88465,1.8847,60500000.0
2006-08-18 00:59:00,1.88478,1.88484,1.88469,1.88479,68146994.0
2006-08-18 01:00:00,1.88478,1.88485,1.88478,1.88485,27499999.0
2006-08-18 01:01:00,1.88482,1.88491,1.88477,1.88484,43500000.0
2006-08-18 01:02:00,1.88483,1.8849,1.8848,1.8848,30400000.0
2006-08-18 01:03:00,1.88491,1.88499,1.88487,1.88499,26500000.0
2006-08-18 01:04:00,1.88489,1.88489,1.88478,1.88478,31200000.0
2006-08-18 01:05:00,1.88483,1.88483,1.8847,1.88475,68600000.0
2006-08-18 01:06:00,1.88475,1.88479,1.88474,1.88478,51600001.0
2006-08-18 01:07:00,1.88475,1.88478,1.88473,1.88475,61799998.0
2006-08-18 01:08:00,1.88476,1.88483,1.88476,1.88483,45100001.0
2006-08-18 01:09:00,1.8848,1.88485,1.8848,1.88485,46500000.0
2006-08-18 01:10:00,1.88481,1.88481,1.88468,1.88477,52800000.0
2006-08-18 01:11:00,1.88489,1.88492,1.88486,1.88487,36300001.0
2006-08-18 01:12:00,1.88477,1.88485,1.88477,1.8848,67450002.0
2006-08-18 01:13:00,1.88488,1.88488,1.88488,1.88488,200000.0
2006-08-18 01:14:00,1.88485,1.88485,1.88485,1.88485,14100000.0
2006-08-18 01:15:00,1.8848,1.88485,1.88472,1.88485,50000000.0
2006-08-18 01:16:00,1.88485,1.88485,1.8848,1.8848,50200000.0
2006-08-18 01:17:00,1.88483,1.88491,1.88479,1.88482,108900000.0
2006-08-18 01:18:00,1.88487,1.88491,1.88477,1.88479,46800000.0
2006-08-18 01:19:00,1.88468,1.8847,1.88468,1.8847,57100002.0
2006-08-18 01:20:00,1.88466,1.88469,1.88466,1.88469,21000000.0
2006-08-18 01:21:00,1.88455,1.8846,1.88455,1.8846,36600000.0
2006-08-18 01:22:00,1.88459,1.88462,1.88437,1.88447,44200000.0
2006-08-18 01:23:00,1.88442,1.88448,1.88442,1.88448,20200000.0
2006-08-18 01:24:00,1.88443,1.88443,1.88431,1.88431,54100001.0
2006-08-18 01:25:00,1.88437,1.88451,1.88437,1.88443,63300001.0
2006-08-18 01:26:00,1.88446,1.8845,1.88442,1.8845,53600001.0
2006-08-18 01:27:00,1.88445,1.88451,1.88443,1.88451,38000000.0
2006-08-18 01:28:00,1.88445,1.8845,1.88435,1.88435,21600000.0
2006-08-18 01:29:00,1.8845,1.8845,1.88442,1.88445,64899999.0
2006-08-18 01:30:00,1.88445,1.88445,1.88417,1.88417,28900000.0
2006-08-18 01:31:00,1.88422,1.88425,1.8842,1.8842,26300001.0
2006-08-18 01:32:00,1.88415,1.88422,1.88415,1.88422,13900000.0
2006-08-18 01:33:00,1.8842,1.88423,1.88413,1.8842,79700002.0
2006-08-18 01:34:00,1.8842,1.88426,1.88415,1.88426,44500000.0
2006-08-18 01:35:00,1.8842,1.88425,1.88418,1.88425,55500001.0
2006-08-18 01:36:00,1.88424,1.88424,1.88414,1.88423,72900000.0
2006-08-18 01:37:00,1.88425,1.88425,1.88418,1.88423,16800000.0
2006-08-18 01:38:00,1.8842,1.88428,1.8842,1.8842,33500000.0
2006-08-18 01:39:00,1.88427,1.88427,1.88417,1.88424,65700001.0
2006-08-18 01:40:00,1.88428,1.88445,1.88428,1.88445,73400000.0
2006-08-18 01:41:00,1.88445,1.88445,1.88433,1.8844,104000000.0
2006-08-18 01:42:00,1.8844,1.88445,1.88435,1.8844,51599999.0
2006-08-18 01:43:00,1.8844,1.88448,1.8844,1.88448,28799999.0
2006-08-18 01:44:00,1.88443,1.88445,1.88443,1.88445,6500000.0
2006-08-18 01:45:00,1.88455,1.88464,1.88455,1.88457,62100001.0
2006-08-18 01:46:00,1.8846,1.88468,1.8846,1.88465,55100001.0
2006-08-18 01:47:00,1.88467,1.88478,1.8846,1.88478,52100000.0
2006-08-18 01:48:00,1.88485,1.8849,1.8848,1.8849,42400000.0
2006-08-18 01:49:00,1.8849,1.88502,1.8849,1.88499,42400000.0
2006-08-18 01:50:00,1.88492,1.88493,1.88477,1.88493,98600000.0
2006-08-18 01:51:00,1.88492,1.88499,1.88489,1.88499,109199997.0
2006-08-18 01:52:00,1.88498,1.88498,1.88465,1.88475,76199998.0
2006-08-18 01:53:00,1.88478,1.88482,1.88478,1.88482,19900000.0
2006-08-18 01:54:00,1.8847,1.8848,1.8847,1.88475,43000000.0
2006-08-18 01:55:00,1.88483,1.88498,1.88483,1.88498,16100000.0
2006-08-18 01:56:00,1.88503,1.88506,1.88501,1.88503,48200000.0
2006-08-18 01:57:00,1.885,1.885,1.88497,1.885,74900000.0
2006-08-18 01:58:00,1.88502,1.88509,1.88479,1.88505,60200001.0
2006-08-18 01:59:00,1.88503,1.88503,1.88499,1.88503,71599999.0
2006-08-18 02:00:00,1.88508,1.8851,1.88505,1.8851,14300000.0
2006-08-18 02:01:00,1.88505,1.88508,1.88505,1.88505,69600002.0
2006-08-18 02:02:00,1.88502,1.88505,1.88502,1.88502,7500000.0
2006-08-18 02:03:00,1.88514,1.88534,1.88514,1.88534,63300000.0
2006-08-18 02:04:00,1.88527,1.88532,1.88522,1.88522,57000001.0
2006-08-18 02:05:00,1.88527,1.88531,1.88497,1.88497,60999998.0
2006-08-18 02:06:00,1.88487,1.88492,1.88463,1.88475,89000001.0
2006-08-18 02:07:00,1.8848,1.8848,1.8848,1.8848,14000000.0
2006-08-18 02:08:00,1.8847,1.8848,1.8847,1.88475,27000000.0
2006-08-18 02:09:00,1.88481,1.88498,1.8848,1.8848,33600000.0
2006-08-18 02:10:00,1.88493,1.88493,1.88476,1.88477,60000000.0
2006-08-18 02:11:00,1.88483,1.88485,1.88473,1.88485,57400000.0
2006-08-18 02:12:00,1.88485,1.88494,1.8848,1.8848,42700000.0
2006-08-18 02:13:00,1.88485,1.8849,1.88477,1.88485,66000000.0
2006-08-18 02:14:00,1.8849,1.8849,1.88485,1.88485,45000001.0
2006-08-18 02:15:00,1.8849,1.8849,1.8848,1.8849,37100001.0
2006-08-18 02:16:00,1.88494,1.88496,1.88493,1.88495,99299999.0
2006-08-18 02:17:00,1.88499,1.88499,1.8849,1.8849,61399998.0
2006-08-18 02:18:00,1.8849,1.88495,1.88485,1.88495,79199999.0
2006-08-18 02:19:00,1.88492,1.885,1.88486,1.88489,56800000.0
2006-08-18 02:20:00,1.88487,1.88488,1.88479,1.88485,53300001.0
2006-08-18 02:21:00,1.88484,1.88486,1.88478,1.88482,51399999.0
2006-08-18 02:22:00,1.8847,1.88482,1.8847,1.88477,117499997.0
2006-08-18 02:23:00,1.8848,1.88485,1.88477,1.8848,43299999.0
2006-08-18 02:24:00,1.8847,1.88475,1.8847,1.8847,125700001.0
2006-08-18 02:25:00,1.88462,1.88472,1.88462,1.88464,59700000.0
2006-08-18 02:26:00,1.88465,1.88475,1.88453,1.8847,32900000.0
2006-08-18 02:27:00,1.88465,1.88475,1.88465,1.88475,85800001.0
2006-08-18 02:28:00,1.88468,1.88482,1.88468,1.88482,11200000.0
2006-08-18 02:29:00,1.88491,1.88511,1.88491,1.88511,71699999.0
2006-08-18 02:30:00,1.88505,1.88508,1.88493,1.88493,43700001.0
2006-08-18 02:31:00,1.8849,1.8849,1.88448,1.88478,101899999.0
2006-08-18 02:32:00,1.88472,1.88472,1.88458,1.88458,67500001.0
2006-08-18 02:33:00,1.8846,1.8846,1.88448,1.88448,9600000.0
2006-08-18 02:34:00,1.88453,1.88461,1.88453,1.88458,71399999.0
2006-08-18 02:35:00,1.88458,1.8846,1.88458,1.8846,35700000.0
2006-08-18 02:36:00,1.8846,1.88465,1.88458,1.8846,29800000.0
2006-08-18 02:37:00,1.88468,1.88468,1.88465,1.88465,31400001.0
2006-08-18 02:38:00,1.8846,1.88472,1.8846,1.88464,27300000.0
2006-08-18 02:39:00,1.88457,1.88466,1.88445,1.88466,89999999.0
2006-08-18 02:40:00,1.88467,1.88467,1.8846,1.8846,25400000.0
2006-08-18 02:41:00,1.8846,1.88465,1.8846,1.8846,31000000.0
2006-08-18 02:42:00,1.88462,1.88469,1.88458,1.88469,62200001.0
2006-08-18 02:43:00,1.88465,1.88472,1.8846,1.8846,60400000.0
2006-08-18 02:44:00,1.88459,1.88475,1.88459,1.88475,73299999.0
2006-08-18 02:45:00,1.88467,1.88468,1.88465,1.88465,56799999.0
2006-08-18 02:46:00,1.88467,1.88474,1.88465,1.88467,34900000.0
2006-08-18 02:47:00,1.88464,1.88469,1.88462,1.88465,108500001.0
2006-08-18 02:48:00,1.88473,1.88473,1.88473,1.88473,6800000.0
2006-08-18 02:49:00,1.88465,1.8847,1.88465,1.88465,33300000.0
2006-08-18 02:50:00,1.88465,1.8847,1.88465,1.8847,12000000.0
2006-08-18 02:51:00,1.88461,1.88466,1.88449,1.88449,76199999.0
2006-08-18 02:52:00,1.8844,1.8844,1.88435,1.88438,71800000.0
2006-08-18 02:53:00,1.88438,1.88445,1.88437,1.88445,24100000.0
2006-08-18 02:54:00,1.88446,1.88455,1.88445,1.88454,45200000.0
2006-08-18 02:55:00,1.88451,1.88464,1.88443,1.88449,26300000.0
2006-08-18 02:56:00,1.88448,1.88453,1.88442,1.88449,123000001.0
2006-08-18 02:57:00,1.88455,1.88459,1.88446,1.8845,74800000.0
2006-08-18 02:58:00,1.8845,1.88459,1.88448,1.88458,67500000.0
2006-08-18 02:59:00,1.88447,1.88471,1.88447,1.88468,53200000.0
2006-08-18 03:00:00,1.88469,1.88489,1.88469,1.88479,79399998.0
2006-08-18 03:01:00,1.88487,1.88496,1.88484,1.88484,83600003.0
2006-08-18 03:02:00,1.8848,1.88499,1.8848,1.88494,21700000.0
2006-08-18 03:03:00,1.885,1.885,1.8849,1.88498,74700001.0
2006-08-18 03:04:00,1.88505,1.88506,1.88504,1.88504,53800001.0
2006-08-18 03:05:00,1.88493,1.88493,1.8847,1.8847,28500000.0
2006-08-18 03:06:00,1.88461,1.88473,1.8846,1.88465,48100001.0
2006-08-18 03:07:00,1.88468,1.88468,1.88466,1.88468,35600000.0
2006-08-18 03:08:00,1.88465,1.88465,1.88465,1.88465,2800000.0
2006-08-18 03:09:00,1.88462,1.88462,1.88447,1.88453,3700000.0
2006-08-18 03:10:00,1.88452,1.88456,1.8845,1.88453,29300000.0
2006-08-18 03:11:00,1.88462,1.88462,1.88458,1.88458,6500000.0
2006-08-18 03:12:00,1.88465,1.88465,1.88447,1.88447,14600000.0
2006-08-18 03:13:00,1.88455,1.88463,1.88453,1.88463,78100002.0
2006-08-18 03:14:00,1.88467,1.88467,1.88455,1.88458,11900000.0
2006-08-18 03:15:00,1.88457,1.88457,1.88448,1.88448,38500001.0
2006-08-18 03:16:00,1.8846,1.8847,1.8846,1.8847,10600000.0
2006-08-18 03:17:00,1.88474,1.88491,1.88474,1.88486,40800000.0
2006-08-18 03:18:00,1.88475,1.88475,1.88467,1.88474,16800000.0
2006-08-18 03:19:00,1.8847,1.88482,1.8847,1.88482,22800000.0
2006-08-18 03:20:00,1.8849,1.8849,1.88485,1.88485,16700000.0
2006-08-18 03:21:00,1.88481,1.88483,1.88474,1.88478,45700001.0
2006-08-18 03:22:00,1.88471,1.88471,1.88453,1.88453,41299998.0
2006-08-18 03:23:00,1.88458,1.88481,1.88456,1.88478,63000000.0
2006-08-18 03:24:00,1.88474,1.88476,1.88474,1.88476,21800000.0
2006-08-18 03:25:00,1.88469,1.88479,1.88464,1.88464,62399999.0
2006-08-18 03:26:00,1.88456,1.88464,1.88455,1.88464,63400000.0
2006-08-18 03:27:00,1.88462,1.88475,1.88462,1.88462,42900000.0
2006-08-18 03:28:00,1.88458,1.88458,1.8845,1.8845,3100000.0
2006-08-18 03:29:00,1.88455,1.88455,1.8845,1.8845,14700000.0
2006-08-18 03:30:00,1.88455,1.88455,1.8845,1.8845,41700001.0
2006-08-18 03:31:00,1.88452,1.88455,1.88452,1.88455,27099999.0
2006-08-18 03:32:00,1.88457,1.88467,1.88453,1.88467,19300000.0
2006-08-18 03:33:00,1.88462,1.88465,1.88459,1.88463,49600000.0
2006-08-18 03:34:00,1.88465,1.88465,1.8846,1.8846,12800000.0
2006-08-18 03:35:00,1.88465,1.88465,1.88465,1.88465,27900000.0
2006-08-18 03:36:00,1.88462,1.8847,1.88462,1.88462,120799998.0
2006-08-18 03:37:00,1.88465,1.88465,1.8846,1.8846,34799999.0
2006-08-18 03:38:00,1.88462,1.88471,1.8846,1.8846,42300000.0
2006-08-18 03:39:00,1.8847,1.88493,1.8847,1.88489,63600000.0
2006-08-18 03:40:00,1.88491,1.88495,1.88486,1.88495,41600000.0
2006-08-18 03:41:00,1.88498,1.88501,1.8849,1.8849,58600000.0
2006-08-18 03:42:00,1.88483,1.88491,1.8848,1.8848,91700000.0
2006-08-18 03:43:00,1.8848,1.8848,1.8848,1.8848,6500000.0
2006-08-18 03:44:00,1.88478,1.88479,1.88473,1.88477,105199999.0
2006-08-18 03:45:00,1.88476,1.88487,1.88473,1.88475,51100000.0
2006-08-18 03:46:00,1.88468,1.8849,1.88468,1.88482,48500000.0
2006-08-18 03:47:00,1.8849,1.88496,1.88489,1.88492,85300000.0
2006-08-18 03:48:00,1.88485,1.8849,1.8848,1.8849,74799999.0
2006-08-18 03:49:00,1.88485,1.88493,1.88482,1.88493,39400000.0
2006-08-18 03:50:00,1.8849,1.8849,1.88488,1.88488,16800000.0
2006-08-18 03:51:00,1.8849,1.88495,1.8849,1.8849,65300000.0
2006-08-18 03:52:00,1.88495,1.88495,1.8849,1.88495,30000000.0
2006-08-18 03:53:00,1.88495,1.88495,1.88487,1.8849,109299999.0
2006-08-18 03:54:00,1.8849,1.8849,1.88482,1.88482,94749997.0
2006-08-18 03:55:00,1.88485,1.8849,1.88485,1.8849,16900000.0
2006-08-18 03:56:00,1.8849,1.8849,1.8848,1.8849,35600000.0
2006-08-18 03:57:00,1.88482,1.88485,1.88482,1.88485,63200001.0
2006-08-18 03:58:00,1.88485,1.88492,1.8848,1.8849,28600000.0
2006-08-18 03:59:00,1.88485,1.88493,1.88485,1.88493,63200001.0
2006-08-18 04:00:00,1.8849,1.8849,1.8849,1.8849,5600000.0
2006-08-18 04:01:00,1.88491,1.88493,1.88487,1.88491,51099999.0
2006-08-18 04:02:00,1.88492,1.88493,1.88492,1.88493,12800000.0
2006-08-18 04:03:00,1.8849,1.8849,1.88485,1.8849,48799999.0
2006-08-18 04:04:00,1.88489,1.88498,1.88489,1.88497,95800000.0
2006-08-18 04:05:00,1.885,1.88505,1.88498,1.88505,38699999.0
2006-08-18 04:06:00,1.88497,1.88513,1.88497,1.88508,52400000.0
2006-08-18 04:07:00,1.8851,1.88515,1.88503,1.88503,88400000.0
2006-08-18 04:08:00,1.88512,1.88512,1.88494,1.88504,72300000.0
2006-08-18 04:09:00,1.88508,1.88511,1.88493,1.88493,47900000.0
2006-08-18 04:10:00,1.88489,1.88489,1.88482,1.88489,79000000.0
2006-08-18 04:11:00,1.88495,1.88495,1.8849,1.8849,26900001.0
2006-08-18 04:12:00,1.88495,1.88495,1.8849,1.8849,49000001.0
2006-08-18 04:13:00,1.88496,1.88504,1.8849,1.8849,62300000.0
2006-08-18 04:14:00,1.88496,1.885,1.88489,1.88489,80200001.0
2006-08-18 04:15:00,1.885,1.88505,1.88497,1.88505,21000000.0
2006-08-18 04:16:00,1.88504,1.88522,1.88504,1.88522,85900001.0
2006-08-18 04:17:00,1.88522,1.88523,1.88515,1.88519,49500000.0
2006-08-18 04:18:00,1.88525,1.88528,1.88525,1.88525,26700000.0
2006-08-18 04:19:00,1.88524,1.88524,1.88516,1.88516,4800000.0
2006-08-18 04:20:00,1.88505,1.88515,1.88505,1.8851,55600000.0
2006-08-18 04:21:00,1.88518,1.88524,1.88517,1.88517,68099999.0
2006-08-18 04:22:00,1.88508,1.88519,1.88508,1.88517,49400000.0
2006-08-18 04:23:00,1.88515,1.88515,1.8851,1.8851,18600000.0
2006-08-18 04:24:00,1.8851,1.88515,1.8851,1.8851,71299999.0
2006-08-18 04:25:00,1.88514,1.88516,1.88514,1.88516,19099999.0
2006-08-18 04:26:00,1.88529,1.88535,1.88524,1.88532,50400000.0
2006-08-18 04:27:00,1.88532,1.88535,1.88526,1.88532,65500000.0
2006-08-18 04:28:00,1.88523,1.88538,1.88521,1.88538,95100000.0
2006-08-18 04:29:00,1.88539,1.88543,1.8853,1.88543,171700000.0
2006-08-18 04:30:00,1.88542,1.88542,1.88542,1.88542,40000000.0
2006-08-18 04:31:00,1.88537,1.88537,1.8853,1.88535,43600000.0
2006-08-18 04:32:00,1.88525,1.88525,1.88525,1.88525,19200001.0
2006-08-18 04:33:00,1.88532,1.8854,1.88518,1.88535,54400001.0
2006-08-18 04:34:00,1.8853,1.8853,1.8853,1.8853,5100000.0
2006-08-18 04:35:00,1.88525,1.88535,1.88525,1.88535,20800000.0
2006-08-18 04:36:00,1.8853,1.88537,1.88525,1.88535,63000000.0
2006-08-18 04:37:00,1.88533,1.88533,1.88517,1.88526,16300000.0
2006-08-18 04:38:00,1.8853,1.88532,1.88524,1.88527,31400001.0
2006-08-18 04:39:00,1.88525,1.88525,1.8852,1.8852,6900000.0
2006-08-18 04:40:00,1.88528,1.88528,1.8852,1.8852,7800000.0
2006-08-18 04:41:00,1.8852,1.88525,1.8852,1.88525,7900000.0
2006-08-18 04:42:00,1.8852,1.88525,1.88518,1.88518,34600000.0
2006-08-18 04:43:00,1.88517,1.88525,1.88517,1.88525,54800001.0
2006-08-18 04:44:00,1.8852,1.88529,1.8852,1.88523,18700000.0
2006-08-18 04:45:00,1.88531,1.88538,1.88526,1.88538,99500001.0
2006-08-18 04:46:00,1.88545,1.88545,1.8854,1.8854,18000000.0
2006-08-18 04:47:00,1.8854,1.88548,1.8854,1.88547,64500001.0
2006-08-18 04:48:00,1.8855,1.8855,1.8854,1.8854,35899999.0
2006-08-18 04:49:00,1.88528,1.88535,1.88528,1.88535,48400000.0
2006-08-18 04:50:00,1.88535,1.88535,1.88525,1.88525,11500000.0
2006-08-18 04:51:00,1.88528,1.88535,1.88528,1.88528,5250000.0
2006-08-18 04:52:00,1.88535,1.88535,1.88535,1.88535,10800000.0
2006-08-18 04:53:00,1.88528,1.8853,1.88528,1.8853,4500000.0
2006-08-18 04:54:00,1.88535,1.88535,1.88535,1.88535,9500000.0
2006-08-18 04:55:00,1.88525,1.88542,1.88525,1.88542,48099998.0
2006-08-18 04:56:00,1.88544,1.88563,1.88544,1.88563,19000000.0
2006-08-18 04:57:00,1.88574,1.8858,1.88568,1.88568,60300000.0
2006-08-18 04:58:00,1.88557,1.88571,1.88544,1.88544,40899999.0
2006-08-18 04:59:00,1.88543,1.88543,1.88543,1.88543,2000000.0
2006-08-18 05:00:00,1.88545,1.88545,1.8854,1.8854,30400000.0
2006-08-18 05:01:00,1.88535,1.88535,1.88535,1.88535,9200000.0
2006-08-18 05:02:00,1.88539,1.88539,1.88522,1.88522,36499999.0
2006-08-18 05:03:00,1.88517,1.8852,1.88517,1.8852,6400000.0
2006-08-18 05:04:00,1.8852,1.8852,1.8852,1.8852,10800000.0
2006-08-18 05:05:00,1.88519,1.88519,1.88505,1.88515,42000000.0
2006-08-18 05:06:00,1.88522,1.8853,1.88522,1.88522,51199999.0
2006-08-18 05:07:00,1.8852,1.88522,1.88512,1.8852,28000000.0
2006-08-18 05:08:00,1.8852,1.8852,1.8852,1.8852,47499998.0
2006-08-18 05:09:00,1.88522,1.88525,1.8852,1.8852,63100001.0
2006-08-18 05:10:00,1.88528,1.88528,1.88525,1.88525,14000000.0
2006-08-18 05:11:00,1.8853,1.8853,1.8853,1.8853,9700000.0
2006-08-18 05:12:00,1.88538,1.88542,1.88538,1.88542,2600000.0
2006-08-18 05:13:00,1.88537,1.88537,1.88531,1.88531,35499999.0
2006-08-18 05:14:00,1.88528,1.88535,1.88528,1.8853,106700000.0
2006-08-18 05:15:00,1.88533,1.88535,1.88525,1.8853,78399998.0
2006-08-18 05:16:00,1.88528,1.88536,1.88526,1.88534,20400000.0
2006-08-18 05:17:00,1.88547,1.88557,1.88546,1.88548,37100000.0
2006-08-18 05:18:00,1.88548,1.88558,1.88548,1.88555,67299999.0
2006-08-18 05:19:00,1.88552,1.88563,1.88552,1.88562,34200000.0
2006-08-18 05:20:00,1.88557,1.88565,1.88557,1.8856,24500001.0
2006-08-18 05:21:00,1.88556,1.88561,1.88549,1.88557,46600000.0
2006-08-18 05:22:00,1.88565,1.88565,1.88558,1.88558,46799999.0
2006-08-18 05:23:00,1.88568,1.88572,1.88559,1.88563,82599999.0
2006-08-18 05:24:00,1.88555,1.8856,1.88555,1.8856,42200000.0
2006-08-18 05:25:00,1.8856,1.88565,1.8856,1.88565,29500000.0
2006-08-18 05:26:00,1.8856,1.88565,1.88558,1.88562,76899999.0
2006-08-18 05:27:00,1.88565,1.88565,1.88565,1.88565,12000000.0
2006-08-18 05:28:00,1.88572,1.8858,1.88572,1.88574,33600000.0
2006-08-18 05:29:00,1.88578,1.88587,1.88574,1.88587,50200000.0
2006-08-18 05:30:00,1.88585,1.88585,1.88574,1.8858,57199998.0
2006-08-18 05:31:00,1.88576,1.88581,1.88571,1.88578,60700001.0
2006-08-18 05:32:00,1.8857,1.8857,1.88567,1.8857,33400000.0
2006-08-18 05:33:00,1.88576,1.88581,1.88573,1.88581,27500000.0
2006-08-18 05:34:00,1.88581,1.88584,1.88552,1.88584,106999999.0
2006-08-18 05:35:00,1.8858,1.88585,1.8858,1.88585,13800000.0
2006-08-18 05:36:00,1.88586,1.88586,1.8858,1.88583,38300000.0
2006-08-18 05:37:00,1.88572,1.88577,1.88571,1.88573,41000000.0
2006-08-18 05:38:00,1.88585,1.88585,1.8858,1.8858,20600000.0
2006-08-18 05:39:00,1.88579,1.88584,1.88579,1.88584,4100000.0
2006-08-18 05:40:00,1.88595,1.88595,1.8858,1.8859,52800000.0
2006-08-18 05:41:00,1.88595,1.88609,1.88594,1.88594,67100000.0
2006-08-18 05:42:00,1.88593,1.88596,1.88589,1.8859,86100000.0
2006-08-18 05:43:00,1.88592,1.88598,1.88591,1.88596,81699999.0
2006-08-18 05:44:00,1.88602,1.88607,1.88598,1.88598,22500000.0
2006-08-18 05:45:00,1.88598,1.88608,1.88598,1.88608,44300000.0
2006-08-18 05:46:00,1.88598,1.88598,1.88597,1.88597,22900000.0
2006-08-18 05:47:00,1.8859,1.88598,1.8859,1.88598,84199999.0
2006-08-18 05:48:00,1.886,1.88604,1.88597,1.88604,46800000.0
2006-08-18 05:49:00,1.88598,1.88614,1.88598,1.88605,21700000.0
2006-08-18 05:50:00,1.88607,1.88607,1.88607,1.88607,1400000.0
2006-08-18 05:51:00,1.886,1.88607,1.886,1.88605,26300000.0
2006-08-18 05:52:00,1.88601,1.88612,1.88601,1.88607,24900000.0
2006-08-18 05:53:00,1.886,1.88605,1.88595,1.88603,38200001.0
2006-08-18 05:54:00,1.88603,1.88603,1.88578,1.88588,83300001.0
2006-08-18 05:55:00,1.8858,1.88585,1.8858,1.8858,73999999.0
2006-08-18 05:56:00,1.88579,1.88589,1.88579,1.88583,62450002.0
2006-08-18 05:57:00,1.88587,1.8859,1.88584,1.88587,57500001.0
2006-08-18 05:58:00,1.88585,1.88585,1.88575,1.8858,81500002.0
2006-08-18 05:59:00,1.88578,1.88585,1.88575,1.8858,68000000.0
2006-08-18 06:00:00,1.88583,1.88583,1.88565,1.88567,58299999.0
2006-08-18 06:01:00,1.88572,1.88572,1.88561,1.88565,33600000.0
2006-08-18 06:02:00,1.8857,1.8857,1.88565,1.8857,22300000.0
2006-08-18 06:03:00,1.88577,1.88577,1.88565,1.88575,36000000.0
2006-08-18 06:04:00,1.88568,1.88569,1.8856,1.88562,30200000.0
2006-08-18 06:05:00,1.88567,1.88576,1.88566,1.88573,55500000.0
2006-08-18 06:06:00,1.88569,1.88577,1.88564,1.88576,63800001.0
2006-08-18 06:07:00,1.88582,1.88589,1.8857,1.8857,61900000.0
2006-08-18 06:08:00,1.88571,1.88579,1.88571,1.88579,24600000.0
2006-08-18 06:09:00,1.8858,1.88585,1.8858,1.8858,93799998.0
2006-08-18 06:10:00,1.88581,1.88588,1.88576,1.88588,50900000.0
2006-08-18 06:11:00,1.88588,1.88588,1.88567,1.88567,56100001.0
2006-08-18 06:12:00,1.88572,1.88574,1.88567,1.8857,53800000.0
2006-08-18 06:13:00,1.8857,1.88575,1.8857,1.8857,45400000.0
2006-08-18 06:14:00,1.88577,1.88577,1.88571,1.88574,35499999.0
2006-08-18 06:15:00,1.88583,1.8859,1.88577,1.88587,30400000.0
2006-08-18 06:16:00,1.88581,1.88592,1.8858,1.8858,50900000.0
2006-08-18 06:17:00,1.88582,1.88582,1.88572,1.8858,76200000.0
2006-08-18 06:18:00,1.8858,1.88582,1.88577,1.88582,65599998.0
2006-08-18 06:19:00,1.8858,1.88587,1.8858,1.88585,30600000.0
2006-08-18 06:20:00,1.88587,1.88593,1.88581,1.8859,81399999.0
2006-08-18 06:21:00,1.8859,1.88605,1.8859,1.88599,68699999.0
2006-08-18 06:22:00,1.88598,1.88605,1.88598,1.88598,67500000.0
2006-08-18 06:23:00,1.88601,1.88601,1.88595,1.88599,39000000.0
2006-08-18 06:24:00,1.88605,1.88605,1.88598,1.88602,98100001.0
2006-08-18 06:25:00,1.88606,1.88606,1.88591,1.88594,60500000.0
2006-08-18 06:26:00,1.88594,1.88608,1.88591,1.88606,50700000.0
2006-08-18 06:27:00,1.886,1.88608,1.88598,1.88608,51400000.0
2006-08-18 06:28:00,1.886,1.88608,1.886,1.88603,32200000.0
2006-08-18 06:29:00,1.88612,1.88612,1.88612,1.88612,11300000.0
2006-08-18 06:30:00,1.88605,1.8861,1.886,1.8861,26300000.0
2006-08-18 06:31:00,1.88601,1.88615,1.88601,1.88615,116600000.0
2006-08-18 06:32:00,1.88607,1.88607,1.88592,1.88592,48900000.0
2006-08-18 06:33:00,1.88596,1.88596,1.88596,1.88596,600000.0
2006-08-18 06:34:00,1.88596,1.88607,1.88592,1.88601,89200001.0
2006-08-18 06:35:00,1.886,1.886,1.88595,1.88595,9700000.0
2006-08-18 06:36:00,1.88605,1.88605,1.886,1.886,22900000.0
2006-08-18 06:37:00,1.886,1.886,1.886,1.886,10500000.0
2006-08-18 06:38:00,1.88605,1.88605,1.88605,1.88605,9500000.0
2006-08-18 06:39:00,1.886,1.88605,1.886,1.88605,41299998.0
2006-08-18 06:40:00,1.88605,1.88605,1.88602,1.88602,27300000.0
2006-08-18 06:41:00,1.88606,1.88614,1.88601,1.88614,46600001.0
2006-08-18 06:42:00,1.88607,1.88607,1.8859,1.88603,112099998.0
2006-08-18 06:43:00,1.88595,1.88595,1.88581,1.88581,74800000.0
2006-08-18 06:44:00,1.88579,1.88586,1.88568,1.88572,81600000.0
2006-08-18 06:45:00,1.88564,1.88573,1.88561,1.88564,55200000.0
2006-08-18 06:46:00,1.88574,1.88581,1.88567,1.88571,56499999.0
2006-08-18 06:47:00,1.88568,1.88568,1.88556,1.88556,72699998.0
2006-08-18 06:48:00,1.88563,1.88565,1.8855,1.88554,34300000.0
2006-08-18 06:49:00,1.88555,1.88555,1.88555,1.88555,12200000.0
2006-08-18 06:50:00,1.8856,1.8856,1.8856,1.8856,3300000.0
2006-08-18 06:51:00,1.88559,1.88565,1.88552,1.88556,54800000.0
2006-08-18 06:52:00,1.88555,1.8856,1.8853,1.8853,16400000.0
2006-08-18 06:53:00,1.8856,1.8856,1.88553,1.88553,29400000.0
2006-08-18 06:54:00,1.8856,1.8856,1.88555,1.8856,83500000.0
2006-08-18 06:55:00,1.88564,1.88571,1.88564,1.88571,9700000.0
2006-08-18 06:56:00,1.88575,1.88585,1.88575,1.8858,65500000.0
2006-08-18 06:57:00,1.8858,1.8858,1.8858,1.8858,2400000.0
2006-08-18 06:58:00,1.88584,1.88584,1.88568,1.88568,76600001.0
2006-08-18 06:59:00,1.8858,1.88583,1.8857,1.8857,55600000.0
2006-08-18 07:00:00,1.88585,1.88585,1.88578,1.88578,37600000.0
2006-08-18 07:01:00,1.8858,1.88592,1.8858,1.88588,105600003.0
2006-08-18 07:02:00,1.88598,1.886,1.88598,1.886,17500000.0
2006-08-18 07:03:00,1.88597,1.88615,1.88597,1.88608,56200001.0
2006-08-18 07:04:00,1.88615,1.88615,1.8861,1.8861,21500000.0
2006-08-18 07:05:00,1.88607,1.88615,1.88607,1.8861,16900000.0
2006-08-18 07:06:00,1.8861,1.8861,1.88601,1.88601,14700000.0
2006-08-18 07:07:00,1.8861,1.8861,1.88602,1.88602,57800000.0
2006-08-18 07:08:00,1.88608,1.88612,1.88601,1.88607,39200000.0
2006-08-18 07:09:00,1.88602,1.88608,1.88596,1.88608,25400000.0
2006-08-18 07:10:00,1.8861,1.88615,1.8861,1.88615,14400000.0
2006-08-18 07:11:00,1.88607,1.88608,1.88607,1.88608,6000000.0
2006-08-18 07:12:00,1.88613,1.88613,1.8861,1.8861,10500000.0
2006-08-18 07:13:00,1.88618,1.8862,1.88611,1.88612,42900000.0
2006-08-18 07:14:00,1.88612,1.88629,1.88612,1.8862,100200001.0
2006-08-18 07:15:00,1.88627,1.88633,1.88615,1.88633,44699999.0
2006-08-18 07:16:00,1.88624,1.88628,1.88623,1.88627,19300000.0
2006-08-18 07:17:00,1.88635,1.88638,1.88627,1.88635,33600000.0
2006-08-18 07:18:00,1.88632,1.88638,1.88632,1.88638,23500000.0
2006-08-18 07:19:00,1.88637,1.88639,1.8863,1.8863,76600002.0
2006-08-18 07:20:00,1.88628,1.88638,1.88626,1.88638,100900001.0
2006-08-18 07:21:00,1.88635,1.88645,1.88635,1.88643,53800000.0
2006-08-18 07:22:00,1.88638,1.8864,1.88636,1.88637,61899999.0
2006-08-18 07:23:00,1.88635,1.88635,1.8863,1.8863,4400000.0
2006-08-18 07:24:00,1.88631,1.88641,1.88628,1.88635,77100002.0
2006-08-18 07:25:00,1.88637,1.88646,1.88632,1.88637,72800000.0
2006-08-18 07:26:00,1.88635,1.88644,1.88635,1.88638,127299999.0
2006-08-18 07:27:00,1.88625,1.88635,1.88625,1.88628,20000000.0
2006-08-18 07:28:00,1.88628,1.8863,1.88628,1.8863,26500000.0
2006-08-18 07:29:00,1.88635,1.88635,1.88635,1.88635,4400000.0
2006-08-18 07:30:00,1.88635,1.88635,1.8863,1.8863,4400000.0
2006-08-18 07:31:00,1.8863,1.88637,1.8863,1.88633,57100001.0
2006-08-18 07:32:00,1.88634,1.88644,1.88634,1.88638,65900001.0
2006-08-18 07:33:00,1.88647,1.88651,1.88636,1.88645,82100000.0
2006-08-18 07:34:00,1.88642,1.88655,1.88642,1.88649,41000000.0
2006-08-18 07:35:00,1.88654,1.88655,1.88641,1.88645,104499999.0
2006-08-18 07:36:00,1.88652,1.88652,1.88649,1.8865,91800002.0
2006-08-18 07:37:00,1.8865,1.8865,1.8865,1.8865,15400000.0
2006-08-18 07:38:00,1.88648,1.88658,1.88648,1.88658,25100000.0
2006-08-18 07:39:00,1.88648,1.88648,1.88647,1.88647,13600000.0
2006-08-18 07:40:00,1.88646,1.88656,1.88642,1.88656,99699999.0
2006-08-18 07:41:00,1.88657,1.88657,1.88653,1.88653,700000.0
2006-08-18 07:42:00,1.88654,1.88661,1.88642,1.88642,34900000.0
2006-08-18 07:43:00,1.88656,1.88656,1.8864,1.8864,108400000.0
2006-08-18 07:44:00,1.88638,1.88646,1.88633,1.88646,63100000.0
2006-08-18 07:45:00,1.88645,1.88647,1.8864,1.8864,61700001.0
2006-08-18 07:46:00,1.88639,1.88645,1.88639,1.8864,46100000.0
2006-08-18 07:47:00,1.88641,1.88643,1.88635,1.88635,62800001.0
2006-08-18 07:48:00,1.88632,1.88632,1.88621,1.88621,21000000.0
2006-08-18 07:49:00,1.88615,1.8862,1.88612,1.88617,90000000.0
2006-08-18 07:50:00,1.88612,1.88614,1.88609,1.88609,44499999.0
2006-08-18 07:51:00,1.88614,1.88623,1.88614,1.88619,22000000.0
2006-08-18 07:52:00,1.88621,1.88621,1.88619,1.88619,5600000.0
2006-08-18 07:53:00,1.88605,1.88611,1.88605,1.88605,46200000.0
2006-08-18 07:54:00,1.88605,1.88605,1.88589,1.8859,52100000.0
2006-08-18 07:55:00,1.88594,1.88612,1.88594,1.88612,13400000.0
2006-08-18 07:56:00,1.88605,1.88638,1.88599,1.88633,134799999.0
2006-08-18 07:57:00,1.88631,1.88636,1.88631,1.88632,47700000.0
2006-08-18 07:58:00,1.88626,1.88636,1.88626,1.88635,66699999.0
2006-08-18 07:59:00,1.8863,1.88635,1.88625,1.88635,58000000.0
2006-08-18 08:00:00,1.8862,1.8862,1.88605,1.88605,28000000.0
2006-08-18 08:01:00,1.88612,1.88627,1.88612,1.88616,50700000.0
2006-08-18 08:02:00,1.8862,1.88625,1.88617,1.8862,37999999.0
2006-08-18 08:03:00,1.88619,1.88627,1.88619,1.88622,18200000.0
2006-08-18 08:04:00,1.88619,1.88629,1.88608,1.88623,128399997.0
2006-08-18 08:05:00,1.8862,1.8862,1.88604,1.88616,22400000.0
2006-08-18 08:06:00,1.8861,1.88618,1.8861,1.88618,15300000.0
2006-08-18 08:07:00,1.88614,1.88625,1.88611,1.88612,50400000.0
2006-08-18 08:08:00,1.88613,1.8862,1.88612,1.8862,38500000.0
2006-08-18 08:09:00,1.8862,1.88632,1.8862,1.88628,67899998.0
2006-08-18 08:10:00,1.88623,1.88649,1.88623,1.8864,96100001.0
2006-08-18 08:11:00,1.88645,1.88652,1.88645,1.88651,76700002.0
2006-08-18 08:12:00,1.8865,1.88655,1.88643,1.88653,81450001.0
2006-08-18 08:13:00,1.88656,1.88657,1.88646,1.88649,84000000.0
2006-08-18 08:14:00,1.88648,1.88648,1.88617,1.88626,95900002.0
2006-08-18 08:15:00,1.88625,1.88629,1.88613,1.88613,75799999.0
2006-08-18 08:16:00,1.8862,1.8863,1.88612,1.8863,54199999.0
2006-08-18 08:17:00,1.88634,1.88652,1.88634,1.88638,33800000.0
2006-08-18 08:18:00,1.88634,1.88648,1.88632,1.88636,101500000.0
2006-08-18 08:19:00,1.88635,1.8864,1.88633,1.8864,29200000.0
2006-08-18 08:20:00,1.8864,1.8864,1.88626,1.88636,51400000.0
2006-08-18 08:21:00,1.8863,1.88635,1.88627,1.88628,85600001.0
2006-08-18 08:22:00,1.88633,1.8864,1.88626,1.88627,122699997.0
2006-08-18 08:23:00,1.88609,1.88609,1.88596,1.88596,10200000.0
2006-08-18 08:24:00,1.8856,1.88562,1.88538,1.88562,60099998.0
2006-08-18 08:25:00,1.8856,1.88574,1.88558,1.88565,82500002.0
2006-08-18 08:26:00,1.88557,1.88563,1.88551,1.88556,120700000.0
2006-08-18 08:27:00,1.88555,1.88563,1.88555,1.88555,44800000.0
2006-08-18 08:28:00,1.88549,1.88563,1.88549,1.8856,46400000.0
2006-08-18 08:29:00,1.8856,1.8857,1.88556,1.8857,53000001.0
2006-08-18 08:30:00,1.88577,1.88597,1.88577,1.88591,31500000.0
2006-08-18 08:31:00,1.8859,1.886,1.88565,1.8857,60750001.0
2006-08-18 08:32:00,1.8857,1.88573,1.88558,1.88558,61799999.0
2006-08-18 08:33:00,1.88555,1.88571,1.88555,1.88563,51900000.0
2006-08-18 08:34:00,1.88549,1.88549,1.88516,1.88516,42800000.0
2006-08-18 08:35:00,1.88515,1.88518,1.88507,1.8851,55200000.0
2006-08-18 08:36:00,1.88519,1.88519,1.88498,1.88508,129500001.0
2006-08-18 08:37:00,1.885,1.885,1.88471,1.88471,67100000.0
2006-08-18 08:38:00,1.88482,1.88483,1.88482,1.88483,27400000.0
2006-08-18 08:39:00,1.88497,1.88497,1.88484,1.88485,35300000.0
2006-08-18 08:40:00,1.88487,1.88502,1.88486,1.88486,46200000.0
2006-08-18 08:41:00,1.88487,1.88489,1.88458,1.8846,105800000.0
2006-08-18 08:42:00,1.8847,1.88489,1.8847,1.88485,60600000.0
2006-08-18 08:43:00,1.88487,1.88487,1.88468,1.88468,52500000.0
2006-08-18 08:44:00,1.88476,1.88476,1.88476,1.88476,2600000.0
2006-08-18 08:45:00,1.885,1.885,1.88474,1.88485,97799999.0
2006-08-18 08:46:00,1.88472,1.88479,1.88468,1.88479,54800000.0
2006-08-18 08:47:00,1.8848,1.8848,1.88475,1.88475,64100000.0
2006-08-18 08:48:00,1.88475,1.88475,1.88423,1.88423,59700000.0
2006-08-18 08:49:00,1.88442,1.88456,1.88442,1.88452,24500000.0
2006-08-18 08:50:00,1.88442,1.88442,1.88423,1.88425,30600000.0
2006-08-18 08:51:00,1.8843,1.8843,1.88413,1.88424,53799999.0
2006-08-18 08:52:00,1.88418,1.88434,1.88417,1.88427,44400000.0
2006-08-18 08:53:00,1.88421,1.8843,1.8842,1.8843,60400000.0
2006-08-18 08:54:00,1.88439,1.88457,1.88439,1.88452,76000001.0
2006-08-18 08:55:00,1.88448,1.88452,1.88439,1.88452,49299998.0
2006-08-18 08:56:00,1.88462,1.88482,1.88461,1.88481,53300001.0
2006-08-18 08:57:00,1.88493,1.88497,1.88481,1.88481,43200000.0
2006-08-18 08:58:00,1.88477,1.88477,1.88469,1.88472,14700000.0
2006-08-18 08:59:00,1.88478,1.88485,1.88465,1.88465,7400000.0
2006-08-18 09:00:00,1.88454,1.88459,1.88441,1.88446,69800000.0
2006-08-18 09:01:00,1.88447,1.8845,1.88437,1.88437,42200000.0
2006-08-18 09:02:00,1.88441,1.88461,1.88441,1.88448,75500000.0
2006-08-18 09:03:00,1.88452,1.88459,1.88442,1.88449,51300001.0
2006-08-18 09:04:00,1.88438,1.8845,1.88436,1.88436,125900001.0
2006-08-18 09:05:00,1.8844,1.8844,1.8844,1.8844,10000000.0
2006-08-18 09:06:00,1.88449,1.88459,1.88449,1.88459,53399999.0
2006-08-18 09:07:00,1.88456,1.88456,1.8842,1.88425,95600001.0
2006-08-18 09:08:00,1.88429,1.88447,1.88427,1.88427,54000000.0
2006-08-18 09:09:00,1.88443,1.88443,1.88424,1.88424,51200000.0
2006-08-18 09:10:00,1.88431,1.88437,1.88411,1.88411,48800000.0
2006-08-18 09:11:00,1.8839,1.88396,1.88374,1.88394,115800001.0
2006-08-18 09:12:00,1.88407,1.8841,1.88393,1.88395,78300000.0
2006-08-18 09:13:00,1.88395,1.88422,1.88395,1.88418,79600002.0
2006-08-18 09:14:00,1.88414,1.88435,1.88405,1.88435,32300000.0
2006-08-18 09:15:00,1.88432,1.88437,1.88392,1.88392,63500000.0
2006-08-18 09:16:00,1.88361,1.88361,1.88329,1.88346,66500001.0
2006-08-18 09:17:00,1.88352,1.88377,1.88352,1.88377,76900000.0
2006-08-18 09:18:00,1.88385,1.88396,1.88385,1.88389,58700000.0
2006-08-18 09:19:00,1.8838,1.8838,1.88367,1.88368,20500000.0
2006-08-18 09:20:00,1.88359,1.88359,1.88335,1.88335,17900000.0
2006-08-18 09:21:00,1.88328,1.88336,1.88328,1.88333,69399997.0
2006-08-18 09:22:00,1.88325,1.88338,1.88313,1.88313,88000000.0
2006-08-18 09:23:00,1.88308,1.88308,1.88283,1.88295,50300000.0
2006-08-18 09:24:00,1.883,1.88305,1.883,1.88302,73000000.0
2006-08-18 09:25:00,1.88302,1.88328,1.88301,1.88314,39800000.0
2006-08-18 09:26:00,1.88319,1.88319,1.88311,1.88311,54700001.0
2006-08-18 09:27:00,1.88308,1.88319,1.88299,1.88304,112000001.0
2006-08-18 09:28:00,1.88304,1.88311,1.88293,1.88293,35200000.0
2006-08-18 09:29:00,1.88305,1.88307,1.88298,1.88305,25300000.0
2006-08-18 09:30:00,1.88295,1.88325,1.88295,1.88325,58500000.0
2006-08-18 09:31:00,1.88341,1.88413,1.88341,1.88413,88400000.0
2006-08-18 09:32:00,1.88422,1.88446,1.88413,1.88443,55000000.0
2006-08-18 09:33:00,1.88447,1.88467,1.88436,1.88461,72400000.0
2006-08-18 09:34:00,1.88463,1.88465,1.88454,1.88455,110500001.0
2006-08-18 09:35:00,1.88469,1.8848,1.8845,1.8846,94799999.0
2006-08-18 09:36:00,1.8845,1.88462,1.8845,1.88457,57800001.0
2006-08-18 09:37:00,1.88436,1.88436,1.884,1.88404,63700000.0
2006-08-18 09:38:00,1.884,1.884,1.88377,1.88383,82699999.0
2006-08-18 09:39:00,1.88372,1.88387,1.88366,1.88368,58200000.0
2006-08-18 09:40:00,1.88365,1.88371,1.88362,1.88362,53500000.0
2006-08-18 09:41:00,1.88361,1.88363,1.88336,1.8836,56450000.0
2006-08-18 09:42:00,1.8836,1.8836,1.88346,1.88355,49400000.0
2006-08-18 09:43:00,1.88359,1.88359,1.88338,1.8834,34700000.0
2006-08-18 09:44:00,1.88352,1.88361,1.88349,1.88355,105499999.0
2006-08-18 09:45:00,1.88349,1.88349,1.88338,1.88338,9600000.0
2006-08-18 09:46:00,1.88342,1.88342,1.88327,1.88335,44800000.0
2006-08-18 09:47:00,1.88337,1.88362,1.88337,1.88362,89700002.0
2006-08-18 09:48:00,1.88368,1.88368,1.8836,1.8836,47700000.0
2006-08-18 09:49:00,1.88368,1.88375,1.88364,1.88364,66599999.0
2006-08-18 09:50:00,1.88349,1.88349,1.88344,1.88344,5700000.0
2006-08-18 09:51:00,1.88338,1.88346,1.88332,1.88346,80399999.0
2006-08-18 09:52:00,1.88339,1.88357,1.88339,1.88357,57100000.0
2006-08-18 09:53:00,1.88358,1.88364,1.88353,1.88356,84200000.0
2006-08-18 09:54:00,1.88356,1.88366,1.88351,1.88361,81600000.0
2006-08-18 09:55:00,1.88357,1.88357,1.8833,1.88337,77799999.0
2006-08-18 09:56:00,1.88333,1.88338,1.88322,1.88338,51000000.0
2006-08-18 09:57:00,1.88315,1.88315,1.88261,1.88266,108200000.0
2006-08-18 09:58:00,1.88264,1.88264,1.88249,1.88249,86600000.0
2006-08-18 09:59:00,1.88242,1.88255,1.88242,1.88247,46600000.0
2006-08-18 10:00:00,1.88242,1.88248,1.8823,1.88243,81000000.0
2006-08-18 10:01:00,1.88239,1.88254,1.88227,1.88254,79299997.0
2006-08-18 10:02:00,1.88251,1.88251,1.88236,1.88236,53499998.0
2006-08-18 10:03:00,1.88248,1.88255,1.88246,1.8825,48100000.0
2006-08-18 10:04:00,1.88245,1.88245,1.88235,1.8824,75400000.0
2006-08-18 10:05:00,1.88254,1.88293,1.88254,1.88293,45400000.0
2006-08-18 10:06:00,1.88295,1.88302,1.88288,1.88288,47100000.0
2006-08-18 10:07:00,1.88295,1.88295,1.88282,1.88293,55300000.0
2006-08-18 10:08:00,1.88298,1.883,1.88288,1.883,81100000.0
2006-08-18 10:09:00,1.88299,1.88299,1.88292,1.88298,62800000.0
2006-08-18 10:10:00,1.883,1.88316,1.88298,1.88316,91700000.0
2006-08-18 10:11:00,1.88303,1.88311,1.88299,1.88302,17500000.0
2006-08-18 10:12:00,1.88305,1.88317,1.88304,1.88317,51900000.0
2006-08-18 10:13:00,1.88317,1.88336,1.88317,1.88329,14900000.0
2006-08-18 10:14:00,1.88313,1.88322,1.88308,1.88322,60800000.0
2006-08-18 10:15:00,1.88327,1.88327,1.88319,1.88327,85000001.0
2006-08-18 10:16:00,1.88328,1.88336,1.88327,1.88331,74400001.0
2006-08-18 10:17:00,1.88333,1.8834,1.88319,1.88319,32100000.0
2006-08-18 10:18:00,1.88315,1.88348,1.88314,1.88348,70300000.0
2006-08-18 10:19:00,1.88346,1.88373,1.88346,1.88371,74999999.0
2006-08-18 10:20:00,1.88357,1.88357,1.88341,1.88345,38900000.0
2006-08-18 10:21:00,1.88352,1.88358,1.88344,1.88358,87300000.0
2006-08-18 10:22:00,1.88357,1.88357,1.88342,1.88342,67300002.0
2006-08-18 10:23:00,1.88338,1.88347,1.88332,1.88338,89500001.0
2006-08-18 10:24:00,1.88347,1.88349,1.88343,1.88345,77500000.0
2006-08-18 10:25:00,1.88338,1.88348,1.88335,1.88348,53500001.0
2006-08-18 10:26:00,1.88353,1.88357,1.88346,1.88357,37200000.0
2006-08-18 10:27:00,1.88367,1.88381,1.88367,1.8838,86699999.0
2006-08-18 10:28:00,1.88381,1.88386,1.88378,1.88386,39500000.0
2006-08-18 10:29:00,1.88373,1.88373,1.88354,1.88354,35500000.0
2006-08-18 10:30:00,1.8836,1.88366,1.88345,1.88345,61200000.0
2006-08-18 10:31:00,1.88338,1.88353,1.88337,1.88353,86600000.0
2006-08-18 10:32:00,1.88371,1.88425,1.88371,1.8842,36000000.0
2006-08-18 10:33:00,1.88422,1.88422,1.88383,1.8839,37599999.0
2006-08-18 10:34:00,1.88385,1.88388,1.88379,1.88388,44800000.0
2006-08-18 10:35:00,1.88387,1.88395,1.88381,1.88381,101999999.0
2006-08-18 10:36:00,1.88381,1.88383,1.88371,1.88378,81499999.0
2006-08-18 10:37:00,1.8838,1.8841,1.88376,1.8841,89550000.0
2006-08-18 10:38:00,1.88416,1.88421,1.88411,1.88411,48500000.0
2006-08-18 10:39:00,1.88401,1.88401,1.88375,1.88375,114000002.0
2006-08-18 10:40:00,1.88373,1.88381,1.88365,1.88379,21900000.0
2006-08-18 10:41:00,1.88372,1.88379,1.8835,1.8835,69800000.0
2006-08-18 10:42:00,1.88367,1.88377,1.8836,1.88372,88100002.0
2006-08-18 10:43:00,1.8838,1.8838,1.88365,1.88374,139999998.0
2006-08-18 10:44:00,1.88377,1.88379,1.88361,1.8837,52400001.0
2006-08-18 10:45:00,1.88379,1.884,1.88379,1.88389,85899999.0
2006-08-18 10:46:00,1.88371,1.88374,1.88361,1.88361,37600000.0
2006-08-18 10:47:00,1.88361,1.8838,1.88361,1.8838,28300001.0
2006-08-18 10:48:00,1.88377,1.88382,1.88367,1.88382,35600000.0
2006-08-18 10:49:00,1.88373,1.8839,1.88373,1.88384,113899999.0
2006-08-18 10:50:00,1.88378,1.88387,1.88377,1.8838,57900000.0
2006-08-18 10:51:00,1.88391,1.88391,1.8838,1.88385,50400000.0
2006-08-18 10:52:00,1.88385,1.88393,1.88375,1.88375,85100000.0
2006-08-18 10:53:00,1.88373,1.88373,1.88364,1.88364,61699998.0
2006-08-18 10:54:00,1.88369,1.8837,1.88361,1.8837,32299999.0
2006-08-18 10:55:00,1.88367,1.88367,1.88349,1.88358,42500001.0
2006-08-18 10:56:00,1.88358,1.88366,1.88354,1.88366,117599998.0
2006-08-18 10:57:00,1.8836,1.8836,1.88341,1.8835,75200000.0
2006-08-18 10:58:00,1.88353,1.88366,1.8835,1.88353,103800001.0
2006-08-18 10:59:00,1.88355,1.88428,1.88355,1.88428,77400000.0
2006-08-18 11:00:00,1.8843,1.8843,1.88401,1.88408,66799999.0
2006-08-18 11:01:00,1.88407,1.88419,1.88407,1.88412,53800000.0
2006-08-18 11:02:00,1.88411,1.8842,1.88411,1.88412,115599998.0
2006-08-18 11:03:00,1.88417,1.88424,1.88409,1.88424,14600000.0
2006-08-18 11:04:00,1.88432,1.88454,1.88432,1.88448,16400000.0
2006-08-18 11:05:00,1.88458,1.8846,1.88437,1.88449,122599999.0
2006-08-18 11:06:00,1.88457,1.8846,1.88437,1.88437,55100002.0
2006-08-18 11:07:00,1.88437,1.88437,1.88417,1.88417,147100001.0
2006-08-18 11:08:00,1.88408,1.88408,1.8839,1.8839,62399998.0
2006-08-18 11:09:00,1.88382,1.88385,1.88365,1.88368,101700001.0
2006-08-18 11:10:00,1.88373,1.88385,1.88373,1.88378,45700000.0
2006-08-18 11:11:00,1.8838,1.88387,1.8838,1.88385,82600001.0
2006-08-18 11:12:00,1.88374,1.88374,1.88347,1.88355,78600002.0
2006-08-18 11:13:00,1.88353,1.8836,1.88347,1.88357,41399999.0
2006-08-18 11:14:00,1.8835,1.88366,1.88346,1.88358,111599999.0
2006-08-18 11:15:00,1.88358,1.88371,1.88355,1.88365,115599999.0
2006-08-18 11:16:00,1.88357,1.88362,1.88347,1.88361,83500000.0
2006-08-18 11:17:00,1.88361,1.88373,1.88351,1.88363,134500002.0
2006-08-18 11:18:00,1.8837,1.8838,1.88369,1.8838,54700000.0
2006-08-18 11:19:00,1.88368,1.88368,1.88353,1.88353,46700000.0
2006-08-18 11:20:00,1.88374,1.88381,1.88374,1.88381,15300000.0
2006-08-18 11:21:00,1.8843,1.88474,1.8843,1.88457,37700000.0
2006-08-18 11:22:00,1.88446,1.8845,1.88435,1.88439,130200000.0
2006-08-18 11:23:00,1.88459,1.88513,1.88459,1.88507,44800000.0
2006-08-18 11:24:00,1.88498,1.88498,1.88461,1.88478,110299998.0
2006-08-18 11:25:00,1.88464,1.88476,1.88463,1.88474,52400000.0
2006-08-18 11:26:00,1.88478,1.8848,1.88466,1.88466,56300000.0
2006-08-18 11:27:00,1.88472,1.88474,1.88457,1.88467,62600000.0
2006-08-18 11:28:00,1.88487,1.885,1.88487,1.88487,20600000.0
2006-08-18 11:29:00,1.88481,1.88481,1.88464,1.88467,86300001.0
2006-08-18 11:30:00,1.8846,1.88465,1.88455,1.88463,98599998.0
2006-08-18 11:31:00,1.88463,1.88472,1.88451,1.88468,100700001.0
2006-08-18 11:32:00,1.8847,1.88474,1.88468,1.88471,64700000.0
2006-08-18 11:33:00,1.88457,1.88492,1.88457,1.88492,115800001.0
2006-08-18 11:34:00,1.88496,1.88497,1.88479,1.88485,44500000.0
2006-08-18 11:35:00,1.88478,1.88482,1.88467,1.88468,67100000.0
2006-08-18 11:36:00,1.88456,1.88456,1.88436,1.88444,54800000.0
2006-08-18 11:37:00,1.88438,1.88447,1.88431,1.88435,41200000.0
2006-08-18 11:38:00,1.88441,1.88463,1.88441,1.88462,44700000.0
2006-08-18 11:39:00,1.88465,1.88477,1.88465,1.88468,79200000.0
2006-08-18 11:40:00,1.8846,1.88469,1.8844,1.8845,51500002.0
2006-08-18 11:41:00,1.88452,1.88452,1.88441,1.88441,18000000.0
2006-08-18 11:42:00,1.88437,1.88451,1.88432,1.88432,241499999.0
2006-08-18 11:43:00,1.88437,1.88452,1.88437,1.88437,47899999.0
2006-08-18 11:44:00,1.88438,1.88439,1.88426,1.88428,33900000.0
2006-08-18 11:45:00,1.88418,1.88419,1.88403,1.88407,61100000.0
2006-08-18 11:46:00,1.88405,1.88407,1.88395,1.88407,86100000.0
2006-08-18 11:47:00,1.88412,1.88412,1.884,1.884,77300000.0
2006-08-18 11:48:00,1.88398,1.88398,1.88382,1.88395,69099999.0
2006-08-18 11:49:00,1.88392,1.884,1.88392,1.88392,41800000.0
2006-08-18 11:50:00,1.8839,1.88402,1.88389,1.88402,120300000.0
2006-08-18 11:51:00,1.88404,1.88417,1.88378,1.88378,38000000.0
2006-08-18 11:52:00,1.884,1.88406,1.88396,1.88402,76500000.0
2006-08-18 11:53:00,1.88395,1.88402,1.88393,1.88402,52600000.0
2006-08-18 11:54:00,1.88402,1.88407,1.88392,1.88402,88300000.0
2006-08-18 11:55:00,1.88409,1.88433,1.88409,1.88433,71600000.0
2006-08-18 11:56:00,1.8844,1.88445,1.8844,1.88445,53300001.0
2006-08-18 11:57:00,1.88433,1.88443,1.88416,1.88439,72099999.0
2006-08-18 11:58:00,1.88436,1.88442,1.88428,1.88437,63700000.0
2006-08-18 11:59:00,1.8843,1.88431,1.884,1.88407,116600002.0
2006-08-18 12:00:00,1.884,1.884,1.88364,1.88366,93699999.0
2006-08-18 12:01:00,1.88358,1.8836,1.88332,1.88332,74699998.0
2006-08-18 12:02:00,1.88332,1.88348,1.88323,1.88344,81800000.0
2006-08-18 12:03:00,1.88336,1.88336,1.88318,1.88324,33100000.0
2006-08-18 12:04:00,1.88331,1.88348,1.88331,1.88335,84800000.0
2006-08-18 12:05:00,1.88351,1.88351,1.88319,1.88319,57300000.0
2006-08-18 12:06:00,1.88312,1.88322,1.88311,1.88313,56100001.0
2006-08-18 12:07:00,1.88322,1.88339,1.88322,1.88339,71300000.0
2006-08-18 12:08:00,1.88342,1.88352,1.88342,1.88348,33300000.0
2006-08-18 12:09:00,1.88343,1.88348,1.88335,1.88335,89800001.0
2006-08-18 12:10:00,1.88348,1.88364,1.88338,1.88364,86499999.0
2006-08-18 12:11:00,1.88356,1.88357,1.88345,1.88345,68200002.0
2006-08-18 12:12:00,1.88335,1.88335,1.88325,1.88329,45500001.0
2006-08-18 12:13:00,1.88336,1.88367,1.88336,1.88367,34100000.0
2006-08-18 12:14:00,1.88373,1.88382,1.88372,1.88376,39199999.0
2006-08-18 12:15:00,1.88382,1.88402,1.88382,1.88387,24300000.0
2006-08-18 12:16:00,1.88391,1.88398,1.88388,1.88397,89100000.0
2006-08-18 12:17:00,1.88392,1.88392,1.88371,1.88377,64499999.0
2006-08-18 12:18:00,1.88379,1.88391,1.88373,1.88379,76999999.0
2006-08-18 12:19:00,1.88379,1.88379,1.88351,1.88355,95300001.0
2006-08-18 12:20:00,1.88363,1.88376,1.88353,1.88376,21900000.0
2006-08-18 12:21:00,1.88368,1.88377,1.88353,1.88357,50400000.0
2006-08-18 12:22:00,1.88354,1.88363,1.88342,1.88342,53700000.0
2006-08-18 12:23:00,1.88352,1.88368,1.88352,1.88362,28900000.0
2006-08-18 12:24:00,1.8835,1.88353,1.88342,1.88343,71800000.0
2006-08-18 12:25:00,1.88342,1.88358,1.88342,1.88358,64300001.0
2006-08-18 12:26:00,1.8836,1.8836,1.88355,1.88355,31000000.0
2006-08-18 12:27:00,1.88352,1.8837,1.88352,1.8837,26900000.0
2006-08-18 12:28:00,1.88377,1.88384,1.8837,1.88372,81500001.0
2006-08-18 12:29:00,1.88372,1.88372,1.88357,1.88367,54500000.0
2006-08-18 12:30:00,1.88376,1.88381,1.8837,1.88375,124199998.0
2006-08-18 12:31:00,1.88374,1.88387,1.88373,1.88381,94799999.0
2006-08-18 12:32:00,1.8838,1.8838,1.88352,1.88357,74699999.0
2006-08-18 12:33:00,1.88359,1.88392,1.88351,1.88392,25400000.0
2006-08-18 12:34:00,1.88397,1.88403,1.88389,1.8839,68800001.0
2006-08-18 12:35:00,1.88396,1.88402,1.88392,1.88397,78900000.0
2006-08-18 12:36:00,1.88397,1.88407,1.88391,1.88398,29000000.0
2006-08-18 12:37:00,1.88385,1.88403,1.88385,1.88403,22000000.0
2006-08-18 12:38:00,1.884,1.88403,1.8839,1.88398,31500000.0
2006-08-18 12:39:00,1.88387,1.88392,1.88374,1.8838,92400001.0
2006-08-18 12:40:00,1.8838,1.88387,1.88375,1.88386,45200000.0
2006-08-18 12:41:00,1.88379,1.88393,1.88379,1.88393,43300000.0
2006-08-18 12:42:00,1.8839,1.8839,1.88373,1.88373,111300000.0
2006-08-18 12:43:00,1.88369,1.88369,1.88352,1.88363,93100000.0
2006-08-18 12:44:00,1.8836,1.88366,1.88352,1.88364,62200000.0
2006-08-18 12:45:00,1.88375,1.88375,1.88365,1.8837,115700001.0
2006-08-18 12:46:00,1.8837,1.88372,1.88367,1.88372,12700000.0
2006-08-18 12:47:00,1.88367,1.88372,1.88358,1.88368,32699999.0
2006-08-18 12:48:00,1.88372,1.88382,1.88372,1.88372,53700000.0
2006-08-18 12:49:00,1.88368,1.88373,1.88351,1.88371,91500000.0
2006-08-18 12:50:00,1.88373,1.88373,1.88364,1.88369,66100000.0
2006-08-18 12:51:00,1.88357,1.88382,1.88357,1.88382,82700000.0
2006-08-18 12:52:00,1.88375,1.88388,1.88372,1.88372,154499999.0
2006-08-18 12:53:00,1.88371,1.8839,1.88371,1.88381,50400000.0
2006-08-18 12:54:00,1.88373,1.88385,1.88372,1.88385,54900001.0
2006-08-18 12:55:00,1.88386,1.88386,1.88327,1.88335,29300000.0
2006-08-18 12:56:00,1.88324,1.88386,1.88324,1.88386,31800000.0
2006-08-18 12:57:00,1.88393,1.88393,1.88333,1.88355,73900003.0
2006-08-18 12:58:00,1.88352,1.88364,1.88345,1.88364,58899999.0
2006-08-18 12:59:00,1.88341,1.88369,1.88341,1.88369,45199999.0
2006-08-18 13:00:00,1.88392,1.884,1.88374,1.88385,150000001.0
2006-08-18 13:01:00,1.88374,1.88389,1.88374,1.88381,55699999.0
2006-08-18 13:02:00,1.8837,1.88371,1.88365,1.88365,43200000.0
2006-08-18 13:03:00,1.88375,1.88381,1.88374,1.88375,119799998.0
2006-08-18 13:04:00,1.88371,1.8838,1.88371,1.8838,54000000.0
2006-08-18 13:05:00,1.88375,1.88375,1.8836,1.8836,70999999.0
2006-08-18 13:06:00,1.88366,1.88367,1.88345,1.8835,70800000.0
2006-08-18 13:07:00,1.88362,1.88364,1.88352,1.88354,60200000.0
2006-08-18 13:08:00,1.88362,1.88365,1.88357,1.88362,62800000.0
2006-08-18 13:09:00,1.88343,1.88343,1.8833,1.88333,24800000.0
2006-08-18 13:10:00,1.88334,1.88338,1.88327,1.88332,92300001.0
2006-08-18 13:11:00,1.88328,1.8835,1.88328,1.88338,51599999.0
2006-08-18 13:12:00,1.88329,1.88329,1.88299,1.88305,38300000.0
2006-08-18 13:13:00,1.88277,1.88277,1.88248,1.88248,6400000.0
2006-08-18 13:14:00,1.88241,1.88258,1.88234,1.88258,81100000.0
2006-08-18 13:15:00,1.8827,1.88273,1.8824,1.8824,50400000.0
2006-08-18 13:16:00,1.88242,1.88245,1.88234,1.88234,34800000.0
2006-08-18 13:17:00,1.88204,1.88204,1.88128,1.88147,29700001.0
2006-08-18 13:18:00,1.88157,1.88158,1.88089,1.88089,73500000.0
2006-08-18 13:19:00,1.88092,1.88112,1.88092,1.88094,44900000.0
2006-08-18 13:20:00,1.88081,1.88085,1.88069,1.88085,40200000.0
2006-08-18 13:21:00,1.88094,1.88122,1.88094,1.88107,118000000.0
2006-08-18 13:22:00,1.88106,1.88115,1.88101,1.88105,92200000.0
2006-08-18 13:23:00,1.88098,1.88118,1.88087,1.88096,47800001.0
2006-08-18 13:24:00,1.88061,1.88061,1.88021,1.88043,21700000.0
2006-08-18 13:25:00,1.88054,1.88054,1.88043,1.88045,44299999.0
2006-08-18 13:26:00,1.88037,1.88037,1.88015,1.88015,72800000.0
2006-08-18 13:27:00,1.88025,1.88029,1.88014,1.8802,144199999.0
2006-08-18 13:28:00,1.87994,1.87994,1.87948,1.87948,70700001.0
2006-08-18 13:29:00,1.8795,1.87955,1.87939,1.87941,81100000.0
2006-08-18 13:30:00,1.87945,1.8796,1.87931,1.87931,105700001.0
2006-08-18 13:31:00,1.87921,1.87921,1.87891,1.87905,79799998.0
2006-08-18 13:32:00,1.87905,1.87953,1.87905,1.87942,85800000.0
2006-08-18 13:33:00,1.87939,1.87953,1.87933,1.87933,185399999.0
2006-08-18 13:34:00,1.87931,1.87963,1.87931,1.87955,61700001.0
2006-08-18 13:35:00,1.87951,1.87964,1.87934,1.87934,67399999.0
2006-08-18 13:36:00,1.87933,1.87954,1.87933,1.87951,143300002.0
2006-08-18 13:37:00,1.87957,1.8796,1.87944,1.87955,87400000.0
2006-08-18 13:38:00,1.87957,1.87971,1.87945,1.87945,106899999.0
2006-08-18 13:39:00,1.87947,1.87953,1.87941,1.87941,72899999.0
2006-08-18 13:40:00,1.87945,1.87945,1.87935,1.87942,40300000.0
2006-08-18 13:41:00,1.87932,1.87932,1.87846,1.87851,43800000.0
2006-08-18 13:42:00,1.87865,1.87919,1.87865,1.87919,41500000.0
2006-08-18 13:43:00,1.87917,1.87917,1.87909,1.87912,48300001.0
2006-08-18 13:44:00,1.87919,1.87925,1.87913,1.87925,65500001.0
2006-08-18 13:45:00,1.87901,1.87906,1.87875,1.8789,98900000.0
2006-08-18 13:46:00,1.87875,1.87875,1.87863,1.87865,25100000.0
2006-08-18 13:47:00,1.87865,1.87883,1.87865,1.87873,89500001.0
2006-08-18 13:48:00,1.87888,1.879,1.87884,1.87887,88800000.0
2006-08-18 13:49:00,1.87868,1.87868,1.87792,1.87809,52700001.0
2006-08-18 13:50:00,1.87801,1.87823,1.87789,1.87797,88600000.0
2006-08-18 13:51:00,1.87805,1.87843,1.87805,1.87833,54900000.0
2006-08-18 13:52:00,1.87837,1.87854,1.87837,1.87842,40900000.0
2006-08-18 13:53:00,1.87837,1.8788,1.87837,1.8788,58600000.0
2006-08-18 13:54:00,1.87895,1.87915,1.87889,1.87913,86999998.0
2006-08-18 13:55:00,1.8791,1.87924,1.8791,1.87921,60800000.0
2006-08-18 13:56:00,1.87928,1.87938,1.87925,1.87937,50700000.0
2006-08-18 13:57:00,1.87932,1.87945,1.87928,1.87932,86300001.0
2006-08-18 13:58:00,1.87931,1.87941,1.87918,1.87918,66599998.0
2006-08-18 13:59:00,1.87927,1.87945,1.87927,1.87941,20300000.0
2006-08-18 14:00:00,1.87943,1.87943,1.87932,1.87937,50300000.0
2006-08-18 14:01:00,1.87947,1.87947,1.87911,1.87911,36299999.0
2006-08-18 14:02:00,1.87907,1.87915,1.87907,1.8791,48100000.0
2006-08-18 14:03:00,1.87908,1.87934,1.87906,1.87928,72400000.0
2006-08-18 14:04:00,1.87928,1.87946,1.87927,1.8794,45299999.0
2006-08-18 14:05:00,1.8794,1.87945,1.8794,1.87945,51200001.0
2006-08-18 14:06:00,1.87948,1.87968,1.87948,1.87962,59700000.0
2006-08-18 14:07:00,1.87962,1.87967,1.87935,1.87935,45400000.0
2006-08-18 14:08:00,1.8793,1.8793,1.87908,1.87922,58199999.0
2006-08-18 14:09:00,1.87942,1.87947,1.87927,1.87935,84100000.0
2006-08-18 14:10:00,1.87949,1.87949,1.87919,1.8793,69299999.0
2006-08-18 14:11:00,1.87935,1.87967,1.87935,1.87967,33900000.0
2006-08-18 14:12:00,1.8801,1.88054,1.8801,1.88054,85900000.0
2006-08-18 14:13:00,1.8806,1.88064,1.88035,1.88052,65200001.0
2006-08-18 14:14:00,1.88062,1.88123,1.88062,1.88123,41400000.0
2006-08-18 14:15:00,1.88101,1.88101,1.88078,1.88082,31800000.0
2006-08-18 14:16:00,1.88075,1.8808,1.88048,1.8808,115899998.0
2006-08-18 14:17:00,1.8809,1.88103,1.8809,1.88097,62600000.0
2006-08-18 14:18:00,1.88088,1.88088,1.88055,1.88055,20600000.0
2006-08-18 14:19:00,1.8804,1.8805,1.88015,1.88015,82700000.0
2006-08-18 14:20:00,1.87996,1.88009,1.87988,1.88003,80800000.0
2006-08-18 14:21:00,1.87981,1.87981,1.87957,1.87975,80700000.0
2006-08-18 14:22:00,1.87999,1.88022,1.87997,1.88013,85200000.0
2006-08-18 14:23:00,1.88026,1.88031,1.87998,1.87998,62499999.0
2006-08-18 14:24:00,1.88008,1.8802,1.88,1.8802,37800000.0
2006-08-18 14:25:00,1.88027,1.88047,1.88027,1.88031,35300000.0
2006-08-18 14:26:00,1.88028,1.88028,1.87973,1.87973,81000000.0
2006-08-18 14:27:00,1.8798,1.87983,1.87966,1.87983,65100000.0
2006-08-18 14:28:00,1.87986,1.87998,1.87983,1.87998,83700002.0
2006-08-18 14:29:00,1.88001,1.88001,1.87989,1.87993,31300000.0
2006-08-18 14:30:00,1.87997,1.87998,1.87933,1.87942,83700001.0
2006-08-18 14:31:00,1.87946,1.87958,1.87936,1.87936,99099998.0
2006-08-18 14:32:00,1.87932,1.87932,1.87918,1.87927,94900001.0
2006-08-18 14:33:00,1.87915,1.87966,1.87915,1.8796,37600000.0
2006-08-18 14:34:00,1.87953,1.87973,1.8795,1.87973,89800001.0
2006-08-18 14:35:00,1.87963,1.87963,1.87948,1.87948,61900001.0
2006-08-18 14:36:00,1.87956,1.87962,1.87939,1.87946,60899999.0
2006-08-18 14:37:00,1.87956,1.8797,1.87949,1.87967,61500000.0
2006-08-18 14:38:00,1.8797,1.87979,1.87959,1.87974,41200000.0
2006-08-18 14:39:00,1.87992,1.88003,1.87975,1.87977,87200001.0
2006-08-18 14:40:00,1.87968,1.87982,1.87968,1.87982,51600001.0
2006-08-18 14:41:00,1.87984,1.87989,1.87978,1.87978,52100001.0
2006-08-18 14:42:00,1.87964,1.87964,1.87941,1.87953,24100000.0
2006-08-18 14:43:00,1.87983,1.88026,1.87983,1.88023,50800000.0
2006-08-18 14:44:00,1.88032,1.8804,1.88032,1.88039,46500000.0
2006-08-18 14:45:00,1.88035,1.88042,1.87992,1.87992,57300000.0
2006-08-18 14:46:00,1.87987,1.88028,1.87987,1.88028,41100000.0
2006-08-18 14:47:00,1.88029,1.88029,1.87969,1.87969,127800000.0
2006-08-18 14:48:00,1.8797,1.87971,1.87957,1.87957,53300000.0
2006-08-18 14:49:00,1.87965,1.87989,1.87965,1.87968,58300000.0
2006-08-18 14:50:00,1.87973,1.87973,1.87957,1.87961,39700000.0
2006-08-18 14:51:00,1.87958,1.87961,1.87943,1.87947,38900000.0
2006-08-18 14:52:00,1.87947,1.87978,1.87947,1.87975,74400002.0
2006-08-18 14:53:00,1.87979,1.87981,1.87961,1.87961,61600000.0
2006-08-18 14:54:00,1.87968,1.87969,1.87962,1.87962,44500000.0
2006-08-18 14:55:00,1.87972,1.88028,1.87972,1.88028,97900001.0
2006-08-18 14:56:00,1.88037,1.88046,1.88023,1.88046,63300000.0
2006-08-18 14:57:00,1.8805,1.88051,1.88032,1.88032,100699999.0
2006-08-18 14:58:00,1.88038,1.88062,1.88038,1.88062,85599999.0
2006-08-18 14:59:00,1.88063,1.8808,1.88063,1.88065,54500001.0
2006-08-18 15:00:00,1.88078,1.88108,1.88078,1.88094,76400001.0
2006-08-18 15:01:00,1.88092,1.8811,1.88084,1.88089,84500001.0
2006-08-18 15:02:00,1.88133,1.88205,1.88133,1.88201,59900002.0
2006-08-18 15:03:00,1.88212,1.8822,1.88186,1.88191,70899998.0
2006-08-18 15:04:00,1.88182,1.88188,1.88151,1.88151,47100000.0
2006-08-18 15:05:00,1.88151,1.88151,1.88123,1.88129,62200000.0
2006-08-18 15:06:00,1.8812,1.88169,1.8812,1.88169,93700000.0
2006-08-18 15:07:00,1.88173,1.88186,1.88165,1.88186,65300001.0
2006-08-18 15:08:00,1.88187,1.88199,1.88179,1.88179,31800000.0
2006-08-18 15:09:00,1.88167,1.88167,1.88128,1.8813,66300000.0
2006-08-18 15:10:00,1.88127,1.88128,1.88112,1.88112,89799998.0
2006-08-18 15:11:00,1.88115,1.88155,1.88109,1.88109,44500000.0
2006-08-18 15:12:00,1.88104,1.88113,1.88102,1.88106,66999999.0
2006-08-18 15:13:00,1.881,1.881,1.88054,1.88059,72200001.0
2006-08-18 15:14:00,1.88055,1.8806,1.88044,1.88052,54899999.0
2006-08-18 15:15:00,1.88048,1.88052,1.88043,1.88051,51800000.0
2006-08-18 15:16:00,1.88049,1.88064,1.88049,1.88056,27100000.0
2006-08-18 15:17:00,1.88043,1.88043,1.87992,1.87992,66299999.0
2006-08-18 15:18:00,1.87994,1.87994,1.87973,1.87974,63500000.0
2006-08-18 15:19:00,1.87962,1.87971,1.87947,1.87962,91799999.0
2006-08-18 15:20:00,1.87971,1.88004,1.87966,1.88004,78099999.0
2006-08-18 15:21:00,1.88007,1.88007,1.87986,1.87986,45000000.0
2006-08-18 15:22:00,1.87986,1.87999,1.87986,1.87995,56000000.0
2006-08-18 15:23:00,1.87994,1.88012,1.87986,1.88,94400000.0
2006-08-18 15:24:00,1.8801,1.88019,1.88005,1.88015,66399999.0
2006-08-18 15:25:00,1.88012,1.88012,1.87997,1.88,152500001.0
2006-08-18 15:26:00,1.88007,1.88027,1.88007,1.88015,52599999.0
2006-08-18 15:27:00,1.88014,1.88021,1.88012,1.88012,48899999.0
2006-08-18 15:28:00,1.88015,1.88021,1.88012,1.88012,35299999.0
2006-08-18 15:29:00,1.88015,1.88018,1.88007,1.88011,58000000.0
2006-08-18 15:30:00,1.88029,1.88088,1.88029,1.8808,71800001.0
2006-08-18 15:31:00,1.88092,1.88094,1.88072,1.88082,90400001.0
2006-08-18 15:32:00,1.88087,1.88114,1.88078,1.8811,43400000.0
2006-08-18 15:33:00,1.88127,1.88138,1.88115,1.88115,61000000.0
2006-08-18 15:34:00,1.8812,1.88141,1.8812,1.88135,83299999.0
2006-08-18 15:35:00,1.88138,1.88138,1.88098,1.881,60100001.0
2006-08-18 15:36:00,1.88091,1.88096,1.88091,1.88096,52000000.0
2006-08-18 15:37:00,1.88089,1.88089,1.88071,1.88078,67100000.0
2006-08-18 15:38:00,1.88083,1.88161,1.88083,1.88161,48299999.0
2006-08-18 15:39:00,1.88167,1.88168,1.88152,1.88166,60600000.0
2006-08-18 15:40:00,1.88162,1.88178,1.88158,1.88164,60000000.0
2006-08-18 15:41:00,1.88161,1.88166,1.88124,1.88124,64500000.0
2006-08-18 15:42:00,1.88111,1.88115,1.88101,1.88113,111099998.0
2006-08-18 15:43:00,1.88119,1.88136,1.88109,1.88136,80900000.0
2006-08-18 15:44:00,1.88148,1.88148,1.88116,1.88145,100500000.0
2006-08-18 15:45:00,1.88139,1.88139,1.88094,1.88125,66100000.0
2006-08-18 15:46:00,1.88131,1.88131,1.88078,1.88078,41900000.0
2006-08-18 15:47:00,1.88075,1.88091,1.88052,1.88067,60500000.0
2006-08-18 15:48:00,1.88088,1.88344,1.88088,1.88344,103099999.0
2006-08-18 15:49:00,1.8836,1.88363,1.88271,1.88285,54300000.0
2006-08-18 15:50:00,1.88295,1.88311,1.88259,1.88259,78600000.0
2006-08-18 15:51:00,1.88296,1.88375,1.88296,1.88375,81199999.0
2006-08-18 15:52:00,1.88392,1.88438,1.88368,1.88438,96000000.0
2006-08-18 15:53:00,1.88424,1.88429,1.88398,1.88398,64800000.0
2006-08-18 15:54:00,1.88385,1.88446,1.88385,1.88446,67400000.0
2006-08-18 15:55:00,1.88487,1.88523,1.88484,1.88523,89000002.0
2006-08-18 15:56:00,1.88534,1.88548,1.88529,1.88534,53400000.0
2006-08-18 15:57:00,1.8852,1.8854,1.88505,1.88515,74100000.0
2006-08-18 15:58:00,1.88498,1.88498,1.8843,1.8843,100899999.0
2006-08-18 15:59:00,1.88429,1.8843,1.88379,1.88385,49000001.0
2006-08-18 16:00:00,1.88393,1.88394,1.88323,1.88323,91799998.0
2006-08-18 16:01:00,1.8832,1.88369,1.88302,1.88369,90900000.0
2006-08-18 16:02:00,1.88374,1.88381,1.88365,1.88365,75600000.0
2006-08-18 16:03:00,1.88361,1.88361,1.88329,1.88341,49000000.0
2006-08-18 16:04:00,1.88351,1.88354,1.88278,1.8829,49400000.0
2006-08-18 16:05:00,1.88291,1.88327,1.88291,1.88321,71799998.0
2006-08-18 16:06:00,1.88313,1.88313,1.88287,1.88287,25000000.0
2006-08-18 16:07:00,1.8829,1.88307,1.88273,1.88305,127200001.0
2006-08-18 16:08:00,1.88293,1.88293,1.88248,1.88248,52200000.0
2006-08-18 16:09:00,1.88255,1.88294,1.88255,1.88274,83299998.0
2006-08-18 16:10:00,1.88258,1.88258,1.88241,1.88242,87200000.0
2006-08-18 16:11:00,1.88243,1.88244,1.88126,1.88126,47200000.0
2006-08-18 16:12:00,1.88092,1.88097,1.88024,1.88024,28800000.0
2006-08-18 16:13:00,1.88014,1.88037,1.8801,1.8801,99800001.0
2006-08-18 16:14:00,1.88015,1.88051,1.88015,1.88046,97699999.0
2006-08-18 16:15:00,1.88054,1.88069,1.88054,1.88061,71599999.0
2006-08-18 16:16:00,1.88054,1.88061,1.88,1.88,35000000.0
2006-08-18 16:17:00,1.87977,1.87977,1.8793,1.87943,73100000.0
2006-08-18 16:18:00,1.87957,1.88018,1.87957,1.88012,40499999.0
2006-08-18 16:19:00,1.88017,1.88029,1.87992,1.88026,78900001.0
2006-08-18 16:20:00,1.88049,1.88058,1.8802,1.8802,23600000.0
2006-08-18 16:21:00,1.87996,1.87996,1.8794,1.87941,37100000.0
2006-08-18 16:22:00,1.87926,1.87926,1.87881,1.87895,90999998.0
2006-08-18 16:23:00,1.87885,1.87892,1.87844,1.87844,68200000.0
2006-08-18 16:24:00,1.87835,1.87842,1.87755,1.87771,63100001.0
2006-08-18 16:25:00,1.87774,1.87774,1.87755,1.87758,36400001.0
2006-08-18 16:26:00,1.87769,1.87775,1.87753,1.87773,57700000.0
2006-08-18 16:27:00,1.87785,1.8782,1.87785,1.87819,48200000.0
2006-08-18 16:28:00,1.87831,1.87884,1.87831,1.87884,39100000.0
2006-08-18 16:29:00,1.87902,1.87915,1.87896,1.87912,91200002.0
2006-08-18 16:30:00,1.87905,1.87918,1.87902,1.87902,98199998.0
2006-08-18 16:31:00,1.87874,1.8788,1.87838,1.87859,39500000.0
2006-08-18 16:32:00,1.8785,1.87859,1.8784,1.87851,80899998.0
2006-08-18 16:33:00,1.87857,1.87906,1.87857,1.87895,48500000.0
2006-08-18 16:34:00,1.87902,1.87909,1.87902,1.87905,43200000.0
2006-08-18 16:35:00,1.8791,1.87931,1.8791,1.87931,63600001.0
2006-08-18 16:36:00,1.87937,1.8797,1.87937,1.87968,50300001.0
2006-08-18 16:37:00,1.87974,1.87984,1.87954,1.87965,34200000.0
2006-08-18 16:38:00,1.87953,1.8796,1.87927,1.87928,33500000.0
2006-08-18 16:39:00,1.87907,1.8792,1.87884,1.8791,131600000.0
2006-08-18 16:40:00,1.87913,1.8792,1.87885,1.87885,44700000.0
2006-08-18 16:41:00,1.87859,1.87894,1.87859,1.87862,88700000.0
2006-08-18 16:42:00,1.87861,1.87861,1.87841,1.87849,79600000.0
2006-08-18 16:43:00,1.87848,1.87867,1.87844,1.87858,96699999.0
2006-08-18 16:44:00,1.8787,1.87871,1.87852,1.87852,41900001.0
2006-08-18 16:45:00,1.87864,1.87868,1.87864,1.87868,17200000.0
2006-08-18 16:46:00,1.87891,1.87895,1.87873,1.87895,110499999.0
2006-08-18 16:47:00,1.87897,1.8791,1.87894,1.87907,114900000.0
2006-08-18 16:48:00,1.879,1.879,1.87857,1.87857,41500000.0
2006-08-18 16:49:00,1.87856,1.87856,1.87849,1.87849,25600000.0
2006-08-18 16:50:00,1.87843,1.87866,1.87836,1.87861,53200000.0
2006-08-18 16:51:00,1.87862,1.87865,1.87853,1.87865,62200001.0
2006-08-18 16:52:00,1.87882,1.87921,1.87882,1.87921,69700001.0
2006-08-18 16:53:00,1.87917,1.8794,1.87917,1.8794,41200000.0
2006-08-18 16:54:00,1.87942,1.87955,1.87926,1.87926,96099999.0
2006-08-18 16:55:00,1.87914,1.87914,1.8789,1.87902,123400001.0
2006-08-18 16:56:00,1.879,1.87943,1.879,1.8793,64999999.0
2006-08-18 16:57:00,1.87928,1.87928,1.87908,1.87913,135799998.0
2006-08-18 16:58:00,1.87907,1.87916,1.87895,1.87895,93200000.0
2006-08-18 16:59:00,1.87894,1.87943,1.87894,1.87943,64800000.0
2006-08-18 17:00:00,1.87935,1.87988,1.87924,1.87984,82700000.0
2006-08-18 17:01:00,1.87995,1.87997,1.87973,1.87983,53400000.0
2006-08-18 17:02:00,1.87986,1.87986,1.87962,1.87962,39500000.0
2006-08-18 17:03:00,1.87967,1.87986,1.87964,1.87964,82599998.0
2006-08-18 17:04:00,1.87953,1.87968,1.87953,1.87967,94899999.0
2006-08-18 17:05:00,1.87966,1.87974,1.87942,1.87958,64400000.0
2006-08-18 17:06:00,1.87962,1.87974,1.87953,1.87971,60200000.0
2006-08-18 17:07:00,1.87971,1.87971,1.87949,1.87963,89000002.0
2006-08-18 17:08:00,1.87976,1.87993,1.87976,1.87989,26600000.0
2006-08-18 17:09:00,1.87991,1.87991,1.87984,1.87984,8500000.0
2006-08-18 17:10:00,1.87978,1.87978,1.87961,1.87968,69300000.0
2006-08-18 17:11:00,1.87964,1.87975,1.87962,1.87971,39899999.0
2006-08-18 17:12:00,1.87976,1.87992,1.87945,1.87945,86000001.0
2006-08-18 17:13:00,1.87929,1.87929,1.87909,1.8791,46200000.0
2006-08-18 17:14:00,1.87916,1.87919,1.8791,1.87919,54400001.0
2006-08-18 17:15:00,1.87905,1.87905,1.87876,1.87894,36600000.0
2006-08-18 17:16:00,1.87895,1.87895,1.87866,1.87868,99200000.0
2006-08-18 17:17:00,1.87862,1.87869,1.87841,1.87843,60500000.0
2006-08-18 17:18:00,1.87844,1.87846,1.87827,1.87843,75599999.0
2006-08-18 17:19:00,1.87838,1.87859,1.87836,1.87857,134999998.0
2006-08-18 17:20:00,1.87856,1.87879,1.87856,1.87879,78600000.0
2006-08-18 17:21:00,1.87877,1.87911,1.87877,1.87907,28100000.0
2006-08-18 17:22:00,1.87909,1.8793,1.87899,1.8793,80700000.0
2006-08-18 17:23:00,1.87928,1.8795,1.87926,1.87948,61600000.0
2006-08-18 17:24:00,1.87951,1.8796,1.87949,1.87956,47800000.0
2006-08-18 17:25:00,1.87933,1.87934,1.87898,1.87898,47600000.0
2006-08-18 17:26:00,1.87894,1.87947,1.87894,1.87947,75200002.0
2006-08-18 17:27:00,1.87959,1.87965,1.87949,1.87955,103000000.0
2006-08-18 17:28:00,1.87981,1.88001,1.87981,1.88001,16000000.0
2006-08-18 17:29:00,1.88031,1.88035,1.88022,1.88022,88300000.0
2006-08-18 17:30:00,1.88027,1.88091,1.88025,1.88091,46500000.0
2006-08-18 17:31:00,1.88083,1.88112,1.88075,1.88112,119700003.0
2006-08-18 17:32:00,1.88138,1.88164,1.88138,1.88151,34900000.0
2006-08-18 17:33:00,1.88145,1.88159,1.88139,1.88139,104899999.0
2006-08-18 17:34:00,1.88139,1.8814,1.88106,1.88106,27300000.0
2006-08-18 17:35:00,1.88096,1.88096,1.88083,1.88083,93600002.0
2006-08-18 17:36:00,1.88087,1.88105,1.88087,1.88094,79199999.0
2006-08-18 17:37:00,1.88095,1.88107,1.88091,1.88093,32300001.0
2006-08-18 17:38:00,1.88081,1.88081,1.88038,1.88038,82499998.0
2006-08-18 17:39:00,1.88038,1.88047,1.88038,1.88047,64200002.0
2006-08-18 17:40:00,1.8805,1.8805,1.8804,1.88049,63500000.0
2006-08-18 17:41:00,1.88065,1.88082,1.88065,1.88071,23400000.0
2006-08-18 17:42:00,1.88066,1.88067,1.88047,1.88061,33999999.0
2006-08-18 17:43:00,1.88063,1.88078,1.88059,1.88072,78600001.0
2006-08-18 17:44:00,1.88085,1.88102,1.88085,1.88097,49100001.0
2006-08-18 17:45:00,1.88099,1.88109,1.88089,1.881,66799999.0
2006-08-18 17:46:00,1.88077,1.88077,1.8805,1.88054,38899999.0
2006-08-18 17:47:00,1.88046,1.88065,1.88046,1.88048,38600000.0
2006-08-18 17:48:00,1.88042,1.88042,1.88035,1.88038,40800001.0
2006-08-18 17:49:00,1.88047,1.88066,1.88047,1.88059,56700000.0
2006-08-18 17:50:00,1.88046,1.88057,1.88038,1.88045,47400000.0
2006-08-18 17:51:00,1.88038,1.88063,1.88038,1.88063,75500000.0
2006-08-18 17:52:00,1.88074,1.88075,1.88019,1.88025,85000000.0
2006-08-18 17:53:00,1.88028,1.88054,1.88028,1.88038,102400001.0
2006-08-18 17:54:00,1.88034,1.88049,1.88034,1.88045,54700000.0
2006-08-18 17:55:00,1.8805,1.88052,1.88028,1.88028,47700000.0
2006-08-18 17:56:00,1.88044,1.88054,1.88037,1.88044,62600000.0
2006-08-18 17:57:00,1.88057,1.88081,1.88057,1.88066,22800000.0
2006-08-18 17:58:00,1.88061,1.88063,1.88054,1.88058,93000001.0
2006-08-18 17:59:00,1.88055,1.88055,1.88029,1.88029,31050000.0
2006-08-18 18:00:00,1.88037,1.88051,1.88032,1.88032,80300001.0
2006-08-18 18:01:00,1.88032,1.88048,1.88028,1.88039,1081299995.0
2006-08-18 18:02:00,1.88036,1.88049,1.88033,1.88049,1161999999.0
2006-08-18 18:03:00,1.88048,1.88055,1.88029,1.88029,1240199997.0
2006-08-18 18:04:00,1.88036,1.88048,1.88033,1.8804,876049998.0
2006-08-18 18:05:00,1.88037,1.88045,1.88035,1.8804,771300005.0
2006-08-18 18:06:00,1.8804,1.88048,1.88035,1.88045,966999994.0
2006-08-18 18:07:00,1.88043,1.88043,1.8803,1.88039,1220299998.0
2006-08-18 18:08:00,1.88046,1.88058,1.88041,1.88047,1195199998.0
2006-08-18 18:09:00,1.88042,1.88058,1.88042,1.88046,469099999.0
2006-08-18 18:10:00,1.88052,1.88052,1.88038,1.88045,624700002.0
2006-08-18 18:11:00,1.88041,1.88051,1.88037,1.88045,550870002.0
2006-08-18 18:12:00,1.88037,1.88048,1.88032,1.88037,703400002.0
2006-08-18 18:13:00,1.88035,1.88041,1.88022,1.8803,580099999.0
2006-08-18 18:14:00,1.88027,1.88034,1.88019,1.88021,765399996.0
2006-08-18 18:15:00,1.88024,1.88024,1.8801,1.88012,855800001.0
2006-08-18 18:16:00,1.88018,1.88031,1.88014,1.88024,718200003.0
2006-08-18 18:17:00,1.88031,1.88039,1.88008,1.88017,488600000.0
2006-08-18 18:18:00,1.88022,1.88041,1.88022,1.88029,583500001.0
2006-08-18 18:19:00,1.88033,1.88039,1.8801,1.8801,471400002.0
2006-08-18 18:20:00,1.88007,1.88011,1.87998,1.88005,448300000.0
2006-08-18 18:21:00,1.88002,1.88007,1.87977,1.87977,641870004.0
2006-08-18 18:22:00,1.87968,1.87968,1.87933,1.87933,747799995.0
2006-08-18 18:23:00,1.87932,1.87949,1.8793,1.87935,789800003.0
2006-08-18 18:24:00,1.87935,1.87945,1.87923,1.8793,711870004.0
2006-08-18 18:25:00,1.8792,1.87933,1.87916,1.87918,751700000.0
2006-08-18 18:26:00,1.87927,1.87939,1.8791,1.8791,515400000.0
2006-08-18 18:27:00,1.87901,1.87905,1.8787,1.87879,811400002.0
2006-08-18 18:28:00,1.87877,1.87911,1.87875,1.87911,353300000.0
2006-08-18 18:29:00,1.87914,1.8793,1.87908,1.87925,766369998.0
2006-08-18 18:30:00,1.87928,1.8796,1.87928,1.8796,719800000.0
2006-08-18 18:31:00,1.87971,1.88004,1.87969,1.88004,536599997.0
2006-08-18 18:32:00,1.88009,1.88012,1.88002,1.8801,317999999.0
2006-08-18 18:33:00,1.88008,1.88014,1.88,1.88003,662399998.0
2006-08-18 18:34:00,1.87998,1.88001,1.87982,1.87985,731800001.0
2006-08-18 18:35:00,1.87984,1.88001,1.87982,1.87989,362100002.0
2006-08-18 18:36:00,1.87989,1.8799,1.8798,1.8799,191800001.0
2006-08-18 18:37:00,1.87986,1.87986,1.87973,1.87973,91800001.0
2006-08-18 18:38:00,1.87978,1.87987,1.87974,1.87987,172000001.0
2006-08-18 18:39:00,1.87985,1.87989,1.87968,1.87968,248650000.0
2006-08-18 18:40:00,1.87962,1.87962,1.87922,1.87936,399600002.0
2006-08-18 18:41:00,1.8794,1.87962,1.8793,1.87962,356600000.0
2006-08-18 18:42:00,1.87964,1.87995,1.87964,1.87986,73700000.0
2006-08-18 18:43:00,1.87991,1.87991,1.8797,1.8797,68000000.0
2006-08-18 18:44:00,1.87967,1.87986,1.87967,1.87985,515200000.0
2006-08-18 18:45:00,1.87983,1.88001,1.87981,1.88001,189800000.0
2006-08-18 18:46:00,1.88001,1.88011,1.88001,1.88009,253699999.0
2006-08-18 18:47:00,1.88005,1.88007,1.87999,1.88005,243400001.0
2006-08-18 18:48:00,1.88,1.8801,1.88,1.88005,314500001.0
2006-08-18 18:49:00,1.88006,1.88008,1.88003,1.88007,97599999.0
2006-08-18 18:50:00,1.88012,1.88017,1.88007,1.8801,327399998.0
2006-08-18 18:51:00,1.88015,1.88024,1.88005,1.88017,440099999.0
2006-08-18 18:52:00,1.88007,1.88022,1.88005,1.88018,571400002.0
2006-08-18 18:53:00,1.88014,1.88019,1.88006,1.88006,369100004.0
2006-08-18 18:54:00,1.88011,1.88036,1.88011,1.88032,256399996.0
2006-08-18 18:55:00,1.88038,1.88038,1.88022,1.88022,633199998.0
2006-08-18 18:56:00,1.88022,1.88035,1.88017,1.88033,253300003.0
2006-08-18 18:57:00,1.88032,1.88045,1.88027,1.88036,502400005.0
2006-08-18 18:58:00,1.88035,1.88035,1.88023,1.88027,619199995.0
2006-08-18 18:59:00,1.88022,1.88029,1.88009,1.88009,435500001.0
2006-08-18 19:00:00,1.88007,1.88012,1.87991,1.87991,250000000.0
2006-08-18 19:01:00,1.87987,1.87996,1.87976,1.87996,95399999.0
2006-08-18 19:02:00,1.87997,1.88007,1.87986,1.88001,309500001.0
2006-08-18 19:03:00,1.88003,1.88003,1.87979,1.8798,523999998.0
2006-08-18 19:04:00,1.87983,1.87984,1.87968,1.87977,340900001.0
2006-08-18 19:05:00,1.87975,1.87981,1.87968,1.87968,192500002.0
2006-08-18 19:06:00,1.87965,1.87969,1.87952,1.87969,665499998.0
2006-08-18 19:07:00,1.87977,1.88009,1.87966,1.88001,433799999.0
2006-08-18 19:08:00,1.87997,1.88,1.87982,1.87995,449599995.0
2006-08-18 19:09:00,1.87993,1.87993,1.8798,1.87986,288699997.0
2006-08-18 19:10:00,1.87986,1.87995,1.87981,1.87987,346200000.0
2006-08-18 19:11:00,1.87992,1.88003,1.87991,1.87996,157499997.0
2006-08-18 19:12:00,1.87996,1.87998,1.87964,1.87964,180200000.0
2006-08-18 19:13:00,1.8796,1.87967,1.87955,1.87965,386299999.0
2006-08-18 19:14:00,1.87963,1.87997,1.87959,1.8796,225600001.0
2006-08-18 19:15:00,1.87958,1.87977,1.87951,1.87977,499100001.0
2006-08-18 19:16:00,1.87978,1.87978,1.8797,1.87971,195300000.0
2006-08-18 19:17:00,1.87973,1.87984,1.87973,1.87984,233700001.0
2006-08-18 19:18:00,1.87983,1.87983,1.87971,1.87983,209100000.0
2006-08-18 19:19:00,1.87987,1.88003,1.87983,1.87997,439900000.0
2006-08-18 19:20:00,1.88,1.88009,1.87993,1.87998,379200001.0
2006-08-18 19:21:00,1.88001,1.88012,1.88001,1.88008,349300004.0
2006-08-18 19:22:00,1.88009,1.88015,1.87995,1.88002,296399999.0
2006-08-18 19:23:00,1.87998,1.88018,1.87997,1.88018,336000001.0
2006-08-18 19:24:00,1.88016,1.88027,1.87976,1.87976,140599999.0
2006-08-18 19:25:00,1.87977,1.8802,1.87977,1.8802,72699999.0
2006-08-18 19:26:00,1.88027,1.88034,1.88017,1.88017,333000000.0
2006-08-18 19:27:00,1.88022,1.88031,1.88017,1.8802,659799998.0
2006-08-18 19:28:00,1.8802,1.88026,1.8801,1.88019,406800000.0
2006-08-18 19:29:00,1.88011,1.88019,1.87997,1.88008,341199999.0
2006-08-18 19:30:00,1.88005,1.88016,1.88004,1.8801,365300000.0
2006-08-18 19:31:00,1.88018,1.8811,1.88018,1.8811,259099998.0
2006-08-18 19:32:00,1.88112,1.88121,1.88055,1.88055,408099995.0
2006-08-18 19:33:00,1.88054,1.88102,1.88054,1.88102,257500003.0
2006-08-18 19:34:00,1.881,1.88108,1.88089,1.88094,148599999.0
2006-08-18 19:35:00,1.8809,1.88098,1.88085,1.88095,313000000.0
2006-08-18 19:36:00,1.88088,1.88088,1.88052,1.88054,377999997.0
2006-08-18 19:37:00,1.88038,1.88045,1.88008,1.88028,310700001.0
2006-08-18 19:38:00,1.88027,1.88038,1.88027,1.8803,64200000.0
2006-08-18 19:39:00,1.88028,1.8803,1.8802,1.88025,124200002.0
2006-08-18 19:40:00,1.88024,1.8803,1.88014,1.88014,394000003.0
2006-08-18 19:41:00,1.88009,1.8802,1.88007,1.88013,402200000.0
2006-08-18 19:42:00,1.88015,1.88023,1.88009,1.88023,324499997.0
2006-08-18 19:43:00,1.88021,1.88021,1.88003,1.88003,138200001.0
2006-08-18 19:44:00,1.87998,1.88006,1.87987,1.8799,282599999.0
2006-08-18 19:45:00,1.8799,1.87999,1.87985,1.87996,168100001.0
2006-08-18 19:46:00,1.87993,1.87993,1.8798,1.87987,313299998.0
2006-08-18 19:47:00,1.87993,1.88,1.87992,1.87997,85700000.0
2006-08-18 19:48:00,1.87998,1.87999,1.8799,1.87998,202800000.0
2006-08-18 19:49:00,1.88008,1.88012,1.88004,1.88007,322699998.0
2006-08-18 19:50:00,1.88005,1.88005,1.87997,1.88,293599998.0
2006-08-18 19:51:00,1.88001,1.88013,1.87996,1.88013,331699997.0
2006-08-18 19:52:00,1.88017,1.88025,1.88017,1.88019,233999998.0
2006-08-18 19:53:00,1.88026,1.88034,1.88026,1.88034,105999999.0
2006-08-18 19:54:00,1.88035,1.88038,1.88027,1.8803,134499998.0
2006-08-18 19:55:00,1.88028,1.88037,1.88028,1.88032,104499999.0
2006-08-18 19:56:00,1.8803,1.88035,1.88025,1.88035,220800002.0
2006-08-18 19:57:00,1.8803,1.88036,1.88022,1.88022,315100003.0
2006-08-18 19:58:00,1.8802,1.8804,1.8802,1.88022,372599997.0
2006-08-18 19:59:00,1.88017,1.8803,1.87999,1.8803,284500001.0
2006-08-18 20:00:00,1.88029,1.88031,1.88018,1.88018,220299999.0
2006-08-18 20:01:00,1.88012,1.88013,1.88001,1.88013,229000000.0
2006-08-18 20:02:00,1.88013,1.88013,1.87994,1.88007,99700000.0
2006-08-18 20:03:00,1.88007,1.88009,1.87994,1.87994,77300000.0
2006-08-18 20:04:00,1.8799,1.8799,1.87985,1.87988,117800000.0
2006-08-18 20:05:00,1.87983,1.87994,1.87981,1.87982,181399998.0
2006-08-18 20:06:00,1.87972,1.87978,1.8796,1.8796,199599998.0
2006-08-18 20:07:00,1.87958,1.87985,1.87956,1.87985,128200001.0
2006-08-18 20:08:00,1.87995,1.87995,1.87984,1.8799,311699996.0
2006-08-18 20:09:00,1.87981,1.87983,1.87956,1.87963,90200000.0
2006-08-18 20:10:00,1.87961,1.87966,1.87955,1.87957,125200001.0
2006-08-18 20:11:00,1.87965,1.87969,1.87963,1.87969,56099999.0
2006-08-18 20:12:00,1.87965,1.8797,1.87955,1.87961,529300005.0
2006-08-18 20:13:00,1.87954,1.87954,1.87936,1.87944,265199999.0
2006-08-18 20:14:00,1.8795,1.87956,1.87945,1.87946,118699999.0
2006-08-18 20:15:00,1.87949,1.87964,1.87949,1.8796,382000002.0
2006-08-18 20:16:00,1.87957,1.87972,1.87957,1.87972,145000001.0
2006-08-18 20:17:00,1.87976,1.8798,1.87974,1.87975,47100000.0
2006-08-18 20:18:00,1.8798,1.88008,1.8798,1.88008,162200001.0
2006-08-18 20:19:00,1.88001,1.88001,1.87989,1.87992,227700002.0
2006-08-18 20:20:00,1.87986,1.87997,1.87983,1.8799,232699998.0
2006-08-18 20:21:00,1.87992,1.88,1.87992,1.87998,242999997.0
2006-08-18 20:22:00,1.88,1.88005,1.88,1.88,121500000.0
2006-08-18 20:23:00,1.88001,1.88013,1.87996,1.88013,366799996.0
2006-08-18 20:24:00,1.88017,1.88025,1.88014,1.88025,127099997.0
2006-08-18 20:25:00,1.88027,1.88028,1.88015,1.88025,416000002.0
2006-08-18 20:26:00,1.88022,1.88036,1.88019,1.88022,594200004.0
2006-08-18 20:27:00,1.88025,1.8803,1.8801,1.8803,368500001.0
2006-08-18 20:28:00,1.88029,1.88043,1.88027,1.88039,261800000.0
2006-08-18 20:29:00,1.88042,1.88042,1.8803,1.8803,146300000.0
2006-08-18 20:30:00,1.88032,1.88045,1.8803,1.88035,824499998.0
2006-08-18 20:31:00,1.88036,1.88046,1.88032,1.88032,469099998.0
2006-08-18 20:32:00,1.8803,1.88054,1.8803,1.88041,602849997.0
2006-08-18 20:33:00,1.8804,1.88048,1.88033,1.8804,193999999.0
2006-08-18 20:34:00,1.88048,1.88056,1.88046,1.88046,160900000.0
2006-08-18 20:35:00,1.88045,1.88049,1.88042,1.88042,78500000.0
2006-08-18 20:36:00,1.88045,1.88054,1.88044,1.88048,104900000.0
2006-08-18 20:37:00,1.88044,1.88074,1.8804,1.88053,231100000.0
2006-08-18 20:38:00,1.88053,1.88067,1.88051,1.88064,305100002.0
2006-08-18 20:39:00,1.88073,1.88073,1.8806,1.88068,253600001.0
2006-08-18 20:40:00,1.8807,1.88079,1.88063,1.8807,253600001.0
2006-08-18 20:41:00,1.88071,1.88082,1.88066,1.88079,173899998.0
2006-08-18 20:42:00,1.88078,1.88093,1.88078,1.8809,31700000.0
2006-08-18 20:43:00,1.88092,1.88092,1.88053,1.88053,283800001.0
2006-08-18 20:44:00,1.88055,1.88077,1.8805,1.88077,421500000.0
2006-08-18 20:45:00,1.8808,1.8808,1.88075,1.8808,90700002.0
2006-08-18 20:46:00,1.8808,1.88082,1.8808,1.8808,155699999.0
2006-08-18 20:47:00,1.88074,1.88082,1.88066,1.88082,431799999.0
2006-08-18 20:48:00,1.88078,1.8808,1.88064,1.88074,175199999.0
2006-08-18 20:49:00,1.88068,1.88071,1.88056,1.88057,73000000.0
2006-08-18 20:50:00,1.88051,1.88096,1.88051,1.88096,302599998.0
2006-08-18 20:51:00,1.88096,1.88096,1.88064,1.8808,292400001.0
2006-08-18 20:52:00,1.88081,1.88097,1.88081,1.88088,180000000.0
2006-08-18 20:53:00,1.88076,1.88081,1.88066,1.88073,562599996.0
2006-08-18 20:54:00,1.88076,1.8809,1.88074,1.88077,436699999.0
2006-08-18 20:55:00,1.88077,1.88077,1.88058,1.88058,414599998.0
2006-08-18 20:56:00,1.88056,1.88064,1.8805,1.88056,453399998.0
2006-08-18 20:57:00,1.8806,1.88062,1.88049,1.88052,675600008.0
2006-08-18 20:58:00,1.88058,1.88063,1.88048,1.88053,284900003.0
2006-08-18 20:59:00,1.88049,1.8808,1.88049,1.8808,612599999.0
2006-08-18 21:00:00,1.88053,1.88063,1.88043,1.88049,300100000.0
2006-08-18 21:01:00,1.88043,1.88095,1.88043,1.88095,427799998.0
2006-08-18 21:02:00,1.88102,1.88129,1.88091,1.88118,227200000.0
2006-08-18 21:03:00,1.88111,1.88122,1.88104,1.88104,235800000.0
2006-08-18 21:04:00,1.88098,1.881,1.8808,1.8808,184299999.0
2006-08-18 21:05:00,1.88077,1.88094,1.88077,1.8809,245400001.0
2006-08-18 21:06:00,1.88088,1.88093,1.88088,1.8809,149499999.0
2006-08-18 21:07:00,1.88093,1.88105,1.88093,1.88105,98400000.0
2006-08-18 21:08:00,1.88103,1.88103,1.88089,1.88089,60400000.0
2006-08-18 21:09:00,1.88082,1.88092,1.8808,1.88084,167399999.0
2006-08-18 21:10:00,1.88093,1.88093,1.88087,1.88087,108850000.0
2006-08-18 21:11:00,1.8808,1.88093,1.8808,1.88093,76600000.0
2006-08-18 21:12:00,1.88097,1.88106,1.88097,1.88104,104899999.0
2006-08-18 21:13:00,1.881,1.88108,1.88098,1.88098,197000002.0
2006-08-18 21:14:00,1.881,1.88105,1.88092,1.88096,341300000.0
2006-08-18 21:15:00,1.88103,1.88109,1.88098,1.88108,284899998.0
2006-08-18 21:16:00,1.8811,1.8811,1.88105,1.88105,79500000.0
2006-08-18 21:17:00,1.88104,1.88106,1.88095,1.88106,199149999.0
2006-08-18 21:18:00,1.88094,1.88094,1.88059,1.88059,36900000.0
2006-08-18 21:19:00,1.88065,1.88072,1.88062,1.88062,108800002.0
2006-08-18 21:20:00,1.88062,1.88077,1.88053,1.88077,363899992.0
2006-08-18 21:21:00,1.88082,1.88088,1.88074,1.88077,147600000.0
2006-08-18 21:22:00,1.88069,1.88081,1.88064,1.88073,171999999.0
2006-08-18 21:23:00,1.8808,1.8808,1.8808,1.8808,5600000.0
2006-08-18 21:24:00,1.88072,1.88072,1.88052,1.88052,191400000.0
2006-08-18 21:25:00,1.88053,1.88063,1.88053,1.88055,148999999.0
2006-08-18 21:26:00,1.88055,1.88063,1.88047,1.8806,123800001.0
2006-08-18 21:27:00,1.88055,1.88062,1.88055,1.88055,70370000.0
2006-08-18 21:28:00,1.88058,1.88069,1.88058,1.88069,274499997.0
2006-08-18 21:29:00,1.88069,1.88071,1.88062,1.88071,70199998.0
2006-08-18 21:30:00,1.88073,1.88073,1.88072,1.88072,10400000.0
2006-08-18 21:31:00,1.88081,1.88094,1.88077,1.88091,67500000.0
2006-08-18 21:32:00,1.88098,1.88099,1.88077,1.8809,340900004.0
2006-08-18 21:33:00,1.88092,1.88101,1.88087,1.88096,260299997.0
2006-08-18 21:34:00,1.88101,1.88103,1.88085,1.88085,300700000.0
2006-08-18 21:35:00,1.88093,1.88101,1.88093,1.88098,52600001.0
2006-08-18 21:36:00,1.88105,1.88117,1.88105,1.88108,103899999.0
2006-08-18 21:37:00,1.88104,1.88117,1.88101,1.88107,228500001.0
2006-08-18 21:38:00,1.881,1.88102,1.88092,1.88092,116499999.0
2006-08-18 21:39:00,1.88096,1.88096,1.8809,1.8809,25400000.0
2006-08-18 21:40:00,1.88089,1.88095,1.88087,1.88094,154899999.0
2006-08-18 21:41:00,1.881,1.88115,1.881,1.8811,131700001.0
2006-08-18 21:42:00,1.88112,1.88117,1.88107,1.88107,143600001.0
2006-08-18 21:43:00,1.88102,1.88112,1.88097,1.88097,123900000.0
2006-08-18 21:44:00,1.88097,1.88111,1.88097,1.88098,117999999.0
2006-08-18 21:45:00,1.88096,1.881,1.88094,1.881,85200000.0
2006-08-18 21:46:00,1.881,1.881,1.88096,1.88096,139800001.0
2006-08-18 21:47:00,1.88095,1.88098,1.8809,1.88093,181300000.0
2006-08-18 21:48:00,1.88092,1.88112,1.88092,1.88106,115400001.0
2006-08-18 21:49:00,1.88108,1.88135,1.88108,1.88135,89450001.0
2006-08-18 21:50:00,1.88133,1.88133,1.8812,1.8812,65599998.0
2006-08-18 21:51:00,1.88116,1.88123,1.88116,1.8812,163599999.0
2006-08-18 21:52:00,1.88124,1.88129,1.88117,1.88117,34800000.0
2006-08-18 21:53:00,1.88113,1.88121,1.8811,1.88117,27100000.0
2006-08-18 21:54:00,1.88125,1.88128,1.88115,1.88115,87399999.0
2006-08-18 21:55:00,1.88117,1.88126,1.88116,1.88123,231699998.0
2006-08-18 21:56:00,1.88126,1.88138,1.88126,1.88138,142399998.0
2006-08-18 21:57:00,1.88142,1.88147,1.88142,1.88145,88999999.0
2006-08-18 21:58:00,1.88141,1.88141,1.88124,1.88134,52900000.0
2006-08-18 21:59:00,1.88137,1.88151,1.88137,1.88138,525700005.0
2006-08-18 22:00:00,1.88147,1.88155,1.88142,1.88142,218700000.0
2006-08-18 22:01:00,1.88145,1.88145,1.88137,1.88138,68200000.0
2006-08-18 22:02:00,1.88138,1.8814,1.88124,1.88128,182799999.0
2006-08-18 22:03:00,1.8812,1.8812,1.88117,1.8812,81300000.0
2006-08-18 22:04:00,1.88115,1.88123,1.88111,1.88111,345400001.0
2006-08-18 22:05:00,1.88111,1.88118,1.88109,1.88118,102300000.0
2006-08-18 22:06:00,1.8812,1.88125,1.8812,1.8812,28900000.0
2006-08-18 22:07:00,1.88125,1.88125,1.8812,1.8812,86599998.0
2006-08-18 22:08:00,1.8812,1.88123,1.88118,1.88118,102499999.0
2006-08-18 22:09:00,1.88112,1.88115,1.88111,1.88115,62599999.0
2006-08-18 22:10:00,1.88112,1.88122,1.88108,1.88115,48400000.0
2006-08-18 22:11:00,1.8811,1.8811,1.88095,1.88102,45100000.0
2006-08-18 22:12:00,1.88105,1.88108,1.881,1.88102,177799999.0
2006-08-18 22:13:00,1.88105,1.88108,1.88105,1.88105,48000000.0
2006-08-18 22:14:00,1.88105,1.8811,1.88105,1.8811,60600000.0
2006-08-18 22:15:00,1.88115,1.88115,1.88098,1.88105,304170000.0
2006-08-18 22:16:00,1.88105,1.88116,1.88102,1.88105,282400000.0
2006-08-18 22:17:00,1.88105,1.88122,1.88099,1.88113,103799999.0
2006-08-18 22:18:00,1.8812,1.8812,1.8811,1.8811,122800002.0
2006-08-18 22:19:00,1.88105,1.88106,1.88099,1.88105,52900000.0
2006-08-18 22:20:00,1.88107,1.88113,1.88102,1.88102,62699999.0
2006-08-18 22:21:00,1.88108,1.88112,1.88105,1.8811,79999999.0
2006-08-18 22:22:00,1.88109,1.8811,1.88101,1.88101,97800001.0
2006-08-18 22:23:00,1.88096,1.88103,1.88058,1.88058,149199999.0
2006-08-18 22:24:00,1.88058,1.88084,1.88058,1.88084,52499999.0
2006-08-18 22:25:00,1.88091,1.88098,1.88079,1.88098,117600000.0
2006-08-18 22:26:00,1.88105,1.8811,1.88105,1.8811,53600000.0
2006-08-18 22:27:00,1.88102,1.88105,1.88092,1.88097,42400000.0
2006-08-18 22:28:00,1.881,1.881,1.8809,1.88095,40200000.0
2006-08-18 22:29:00,1.88094,1.88098,1.88082,1.88086,260600000.0
2006-08-18 22:30:00,1.88086,1.88102,1.88083,1.88095,37800000.0
2006-08-18 22:31:00,1.88094,1.88094,1.8809,1.8809,86599998.0
2006-08-18 22:32:00,1.88091,1.88098,1.8809,1.88095,230500000.0
2006-08-18 22:33:00,1.88095,1.88102,1.88093,1.88095,100000000.0
2006-08-18 22:34:00,1.88095,1.881,1.88087,1.8809,145900000.0
2006-08-18 22:35:00,1.88093,1.88104,1.88093,1.88104,12400000.0
2006-08-18 22:36:00,1.8811,1.8812,1.8811,1.8811,38200001.0
2006-08-18 22:37:00,1.88122,1.88133,1.88122,1.88125,111599997.0
2006-08-18 22:38:00,1.8812,1.8813,1.8812,1.88128,54599999.0
2006-08-18 22:39:00,1.88124,1.88124,1.8812,1.8812,68300001.0
2006-08-18 22:40:00,1.8812,1.8812,1.88117,1.8812,114400002.0
2006-08-18 22:41:00,1.8812,1.88135,1.8812,1.88135,88999999.0
2006-08-18 22:42:00,1.88128,1.8813,1.88117,1.8813,43300000.0
2006-08-18 22:43:00,1.88118,1.88122,1.88114,1.88118,99200000.0
2006-08-18 22:44:00,1.88119,1.88123,1.88105,1.88105,127700001.0
2006-08-18 22:45:00,1.88106,1.88125,1.88106,1.88125,61100000.0
2006-08-18 22:46:00,1.88126,1.88126,1.88113,1.88113,70000000.0
2006-08-18 22:47:00,1.88113,1.88118,1.8811,1.88118,74400001.0
2006-08-18 22:48:00,1.88122,1.8813,1.88122,1.88124,39400000.0
2006-08-18 22:49:00,1.88125,1.88125,1.88118,1.8812,31300000.0
2006-08-18 22:50:00,1.8812,1.8813,1.88118,1.88125,29600000.0
2006-08-18 22:51:00,1.88129,1.88138,1.88125,1.88125,59200000.0
2006-08-18 22:52:00,1.88126,1.88137,1.88126,1.88131,85799999.0
2006-08-18 22:53:00,1.88127,1.88127,1.88085,1.88117,51699999.0
2006-08-18 22:54:00,1.8812,1.88122,1.88109,1.8811,26700000.0
2006-08-18 22:55:00,1.88104,1.88104,1.881,1.881,14100000.0
2006-08-18 22:56:00,1.88093,1.88093,1.8808,1.8808,38400000.0
2006-08-18 22:57:00,1.88102,1.88118,1.88102,1.88115,78800000.0
2006-08-18 22:58:00,1.881,1.88119,1.881,1.88113,63599999.0
2006-08-18 22:59:00,1.88115,1.88115,1.88105,1.8811,153900001.0
2006-08-21 00:00:00,1.8813,1.8813,1.8813,1.8813,62499999.0
2006-08-21 00:01:00,1.8812,1.8813,1.8812,1.8813,62499999.0
2006-08-21 00:02:00,1.8812,1.8812,1.8812,1.8812,62499999.0
2006-08-21 00:04:00,1.8811,1.8813,1.8811,1.8812,62499999.0
2006-08-21 00:05:00,1.8813,1.8813,1.8813,1.8813,62499999.0
2006-08-21 00:06:00,1.8814,1.8814,1.8814,1.8814,62499999.0
2006-08-21 00:07:00,1.8813,1.8814,1.8813,1.8814,62499999.0
2006-08-21 00:10:00,1.8815,1.8815,1.8814,1.8814,62499999.0
2006-08-21 00:11:00,1.8815,1.8815,1.8815,1.8815,62499999.0
2006-08-21 00:12:00,1.8816,1.8816,1.8816,1.8816,62499999.0
2006-08-21 00:13:00,1.8817,1.8817,1.8817,1.8817,62499999.0
2006-08-21 00:14:00,1.8818,1.8818,1.8818,1.8818,62499999.0
2006-08-21 00:15:00,1.8817,1.8817,1.8817,1.8817,62499999.0
2006-08-21 00:16:00,1.8819,1.8819,1.8817,1.8817,62499999.0
2006-08-21 00:18:00,1.8818,1.8818,1.8817,1.8817,62499999.0
2006-08-21 00:21:00,1.8816,1.8817,1.8815,1.8816,62499999.0
2006-08-21 00:22:00,1.8817,1.8817,1.8815,1.8815,62499999.0
2006-08-21 00:23:00,1.8816,1.8817,1.8816,1.8817,62499999.0
2006-08-21 00:24:00,1.8816,1.8817,1.8816,1.8817,62499999.0
2006-08-21 00:25:00,1.8816,1.8816,1.8816,1.8816,62499999.0
2006-08-21 00:26:00,1.8817,1.882,1.8817,1.8819,62499999.0
2006-08-21 00:27:00,1.8818,1.8819,1.8818,1.8818,62499999.0
2006-08-21 00:28:00,1.8819,1.8819,1.8818,1.8818,62499999.0
2006-08-21 00:29:00,1.8819,1.8819,1.8818,1.8818,62499999.0
2006-08-21 00:31:00,1.8819,1.8819,1.8819,1.8819,62499999.0
2006-08-21 00:32:00,1.882,1.882,1.882,1.882,62499999.0
2006-08-21 00:33:00,1.8821,1.8821,1.882,1.882,62499999.0
2006-08-21 00:34:00,1.8819,1.882,1.8819,1.882,62499999.0
2006-08-21 00:37:00,1.8821,1.8823,1.8821,1.8822,62499999.0
2006-08-21 00:38:00,1.8824,1.8824,1.8824,1.8824,62499999.0
2006-08-21 00:39:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 00:40:00,1.8824,1.8824,1.8823,1.8823,62499999.0
2006-08-21 00:41:00,1.8825,1.8827,1.8825,1.8827,62499999.0
2006-08-21 00:42:00,1.8826,1.8826,1.8825,1.8825,62499999.0
2006-08-21 00:43:00,1.8824,1.8826,1.8824,1.8824,62499999.0
2006-08-21 00:44:00,1.8826,1.8826,1.8824,1.8824,62499999.0
2006-08-21 00:45:00,1.8825,1.8825,1.8824,1.8824,62499999.0
2006-08-21 00:46:00,1.8825,1.8825,1.8823,1.8824,62499999.0
2006-08-21 00:47:00,1.8825,1.8826,1.8824,1.8826,62499999.0
2006-08-21 00:48:00,1.8825,1.8826,1.8825,1.8825,62499999.0
2006-08-21 00:49:00,1.8826,1.8826,1.8825,1.8825,62499999.0
2006-08-21 00:50:00,1.8824,1.8825,1.8824,1.8824,62499999.0
2006-08-21 00:51:00,1.8825,1.8825,1.8824,1.8825,62499999.0
2006-08-21 00:52:00,1.8826,1.8826,1.8824,1.8824,62499999.0
2006-08-21 00:53:00,1.8826,1.8826,1.8824,1.8825,62499999.0
2006-08-21 00:54:00,1.8824,1.8824,1.8824,1.8824,62499999.0
2006-08-21 00:55:00,1.8825,1.8825,1.8823,1.8823,62499999.0
2006-08-21 00:56:00,1.8825,1.8825,1.8824,1.8825,62499999.0
2006-08-21 00:57:00,1.8824,1.8825,1.8824,1.8824,62499999.0
2006-08-21 01:00:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 01:01:00,1.8824,1.8824,1.8822,1.8822,62499999.0
2006-08-21 01:02:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 01:03:00,1.8822,1.8822,1.882,1.882,62499999.0
2006-08-21 01:04:00,1.8822,1.8822,1.8822,1.8822,62499999.0
2006-08-21 01:05:00,1.8823,1.8823,1.8821,1.8821,62499999.0
2006-08-21 01:06:00,1.8822,1.8822,1.8822,1.8822,62499999.0
2006-08-21 01:07:00,1.8821,1.8822,1.8821,1.8822,62499999.0
2006-08-21 01:09:00,1.8821,1.8821,1.8821,1.8821,62499999.0
2006-08-21 01:10:00,1.8822,1.8822,1.8821,1.8821,62499999.0
2006-08-21 01:11:00,1.8822,1.8823,1.8821,1.8821,62499999.0
2006-08-21 01:12:00,1.8822,1.8823,1.8822,1.8822,62499999.0
2006-08-21 01:14:00,1.8823,1.8823,1.8822,1.8822,62499999.0
2006-08-21 01:15:00,1.8823,1.8823,1.8822,1.8822,62499999.0
2006-08-21 01:16:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 01:18:00,1.8822,1.8823,1.8822,1.8822,62499999.0
2006-08-21 01:19:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 01:20:00,1.8822,1.8822,1.8822,1.8822,62499999.0
2006-08-21 01:21:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 01:26:00,1.8822,1.8823,1.8822,1.8823,62499999.0
2006-08-21 01:27:00,1.8822,1.8822,1.8822,1.8822,62499999.0
2006-08-21 01:28:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 01:29:00,1.8822,1.8822,1.8822,1.8822,62499999.0
2006-08-21 01:30:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 01:31:00,1.8822,1.8823,1.8822,1.8822,62499999.0
2006-08-21 01:34:00,1.8823,1.8823,1.8821,1.8822,62499999.0
2006-08-21 01:36:00,1.8823,1.8823,1.8822,1.8822,62499999.0
2006-08-21 01:37:00,1.8821,1.8821,1.8821,1.8821,62499999.0
2006-08-21 01:38:00,1.8822,1.8822,1.8822,1.8822,62499999.0
2006-08-21 01:40:00,1.8823,1.8823,1.8822,1.8822,62499999.0
2006-08-21 01:41:00,1.8823,1.8823,1.8823,1.8823,62499999.0
2006-08-21 01:43:00,1.8822,1.8822,1.8822,1.8822,62499999.0
2006-08-21 01:44:00,1.8821,1.8821,1.8821,1.8821,62499999.0
2006-08-21 01:48:00,1.882,1.882,1.882,1.882,62499999.0
2006-08-21 01:50:00,1.8821,1.8821,1.8821,1.8821,62499999.0
2006-08-21 01:51:00,1.882,1.8821,1.882,1.8821,62499999.0
2006-08-21 01:52:00,1.882,1.882,1.882,1.882,62499999.0
2006-08-21 01:54:00,1.8821,1.8821,1.882,1.882,62499999.0
2006-08-21 01:56:00,1.8821,1.8822,1.8821,1.8822,62499999.0
2006-08-21 01:57:00,1.8823,1.8823,1.8822,1.8823,62499999.0
2006-08-21 01:58:00,1.8822,1.8823,1.8822,1.8823,62499999.0
2006-08-21 01:59:00,1.8824,1.8824,1.8823,1.8823,62499999.0
2006-08-21 02:00:00,1.88219,1.88222,1.88218,1.88222,62499999.0
2006-08-21 02:01:00,1.88214,1.88214,1.8821,1.8821,102999997.0
2006-08-21 02:02:00,1.88209,1.88214,1.88209,1.88214,50599999.0
2006-08-21 02:03:00,1.88223,1.88224,1.88217,1.88222,78700000.0
2006-08-21 02:04:00,1.88216,1.88229,1.88216,1.88226,40599999.0
2006-08-21 02:05:00,1.8822,1.8823,1.8822,1.8823,14100000.0
2006-08-21 02:06:00,1.8823,1.8823,1.88222,1.8823,30999999.0
2006-08-21 02:07:00,1.88229,1.88259,1.88224,1.88248,50300000.0
2006-08-21 02:08:00,1.88244,1.88247,1.88236,1.88247,39600000.0
2006-08-21 02:09:00,1.88249,1.88249,1.88239,1.88239,17300000.0
2006-08-21 02:10:00,1.88253,1.88258,1.88246,1.88247,54600000.0
2006-08-21 02:11:00,1.88252,1.88252,1.8824,1.8825,34300000.0
2006-08-21 02:12:00,1.88247,1.88253,1.8824,1.8824,39600000.0
2006-08-21 02:13:00,1.88247,1.88254,1.8824,1.88249,42400000.0
2006-08-21 02:14:00,1.88253,1.88253,1.8824,1.8824,55800000.0
2006-08-21 02:15:00,1.88246,1.88249,1.88238,1.88249,29500001.0
2006-08-21 02:16:00,1.88245,1.8825,1.88245,1.88245,35400001.0
2006-08-21 02:17:00,1.88248,1.88248,1.88236,1.88236,32500000.0
2006-08-21 02:18:00,1.88235,1.8824,1.8823,1.8824,41200000.0
2006-08-21 02:19:00,1.88235,1.8824,1.8823,1.8824,32900000.0
2006-08-21 02:20:00,1.8824,1.8824,1.8823,1.8824,50300000.0
2006-08-21 02:21:00,1.88232,1.88232,1.88222,1.88231,66000000.0
2006-08-21 02:22:00,1.88223,1.88225,1.8821,1.8821,61700001.0
2006-08-21 02:23:00,1.88212,1.88219,1.88211,1.88215,25700000.0
2006-08-21 02:24:00,1.88215,1.88219,1.8821,1.8821,16700000.0
2006-08-21 02:25:00,1.88198,1.882,1.88194,1.88195,62999999.0
2006-08-21 02:26:00,1.88194,1.88195,1.88178,1.88192,68600001.0
2006-08-21 02:27:00,1.8819,1.88199,1.88189,1.88195,76800000.0
2006-08-21 02:28:00,1.88188,1.88193,1.88181,1.88193,43800001.0
2006-08-21 02:29:00,1.88203,1.88205,1.88195,1.88205,31800000.0
2006-08-21 02:30:00,1.88202,1.88211,1.88201,1.88205,43400000.0
2006-08-21 02:31:00,1.88208,1.88208,1.88177,1.88177,22700000.0
2006-08-21 02:32:00,1.88203,1.88211,1.88203,1.88205,96500001.0
2006-08-21 02:33:00,1.88213,1.88213,1.88203,1.88203,20200000.0
2006-08-21 02:34:00,1.88207,1.88212,1.88203,1.88203,78800003.0
2006-08-21 02:35:00,1.88203,1.88205,1.88203,1.88205,20700000.0
2006-08-21 02:36:00,1.88205,1.8821,1.88203,1.88205,61400001.0
2006-08-21 02:37:00,1.8821,1.8821,1.88207,1.88207,10400000.0
2006-08-21 02:38:00,1.88197,1.88212,1.88197,1.88212,28500000.0
2006-08-21 02:39:00,1.88215,1.88215,1.88207,1.88215,101000002.0
2006-08-21 02:40:00,1.88212,1.88218,1.88212,1.88218,68300000.0
2006-08-21 02:41:00,1.88217,1.88224,1.88214,1.88224,69299998.0
2006-08-21 02:42:00,1.88225,1.88233,1.88223,1.88233,48300000.0
2006-08-21 02:43:00,1.88226,1.88241,1.88226,1.88236,97599997.0
2006-08-21 02:44:00,1.88232,1.88245,1.88232,1.88238,87900002.0
2006-08-21 02:45:00,1.8823,1.8823,1.88225,1.88225,35600000.0
2006-08-21 02:46:00,1.88228,1.88238,1.88228,1.88228,79699999.0
2006-08-21 02:47:00,1.88235,1.88235,1.8823,1.8823,2800000.0
2006-08-21 02:48:00,1.88236,1.88236,1.88216,1.88228,58400000.0
2006-08-21 02:49:00,1.88226,1.88238,1.88226,1.88235,51700001.0
2006-08-21 02:50:00,1.88237,1.88244,1.8823,1.88244,118600001.0
2006-08-21 02:51:00,1.88237,1.88247,1.88237,1.88243,28100000.0
2006-08-21 02:52:00,1.88243,1.8826,1.88238,1.88238,121900000.0
2006-08-21 02:53:00,1.88235,1.88247,1.88232,1.88247,48400000.0
2006-08-21 02:54:00,1.88257,1.8827,1.88257,1.88263,46199999.0
2006-08-21 02:55:00,1.88254,1.88257,1.88232,1.88241,139599999.0
2006-08-21 02:56:00,1.88242,1.88254,1.88241,1.88253,125500000.0
2006-08-21 02:57:00,1.88252,1.88262,1.88245,1.88245,69400001.0
2006-08-21 02:58:00,1.88273,1.88368,1.88273,1.88364,48900000.0
2006-08-21 02:59:00,1.88362,1.88362,1.88329,1.88333,44500000.0
2006-08-21 03:00:00,1.88324,1.88334,1.88321,1.88321,51200001.0
2006-08-21 03:01:00,1.88326,1.88331,1.88323,1.88323,48000000.0
2006-08-21 03:02:00,1.88324,1.88354,1.88324,1.88343,27800000.0
2006-08-21 03:03:00,1.88361,1.88413,1.88361,1.88372,76999999.0
2006-08-21 03:04:00,1.88362,1.88362,1.88346,1.88346,25500000.0
2006-08-21 03:05:00,1.88335,1.88339,1.88335,1.88335,29600000.0
2006-08-21 03:06:00,1.88337,1.8841,1.88337,1.8841,106400002.0
2006-08-21 03:07:00,1.88412,1.88412,1.88396,1.884,70000000.0
2006-08-21 03:08:00,1.88403,1.88411,1.88402,1.88405,63099998.0
2006-08-21 03:09:00,1.88412,1.88412,1.88399,1.88399,59300001.0
2006-08-21 03:10:00,1.88398,1.88398,1.88389,1.88395,96400001.0
2006-08-21 03:11:00,1.88404,1.88408,1.88401,1.88402,60999999.0
2006-08-21 03:12:00,1.8841,1.88411,1.884,1.88405,19000000.0
2006-08-21 03:13:00,1.88417,1.88426,1.88414,1.88417,75499999.0
2006-08-21 03:14:00,1.88412,1.88422,1.88412,1.88422,24300000.0
2006-08-21 03:15:00,1.88428,1.88428,1.88417,1.88417,10300000.0
2006-08-21 03:16:00,1.88425,1.88435,1.88425,1.88435,33800000.0
2006-08-21 03:17:00,1.88438,1.88458,1.88438,1.88457,65100000.0
2006-08-21 03:18:00,1.88445,1.88445,1.88435,1.88441,34800000.0
2006-08-21 03:19:00,1.88446,1.88446,1.88425,1.88435,50800000.0
2006-08-21 03:20:00,1.88441,1.88442,1.88438,1.88441,51399999.0
2006-08-21 03:21:00,1.88449,1.88459,1.88448,1.88457,113999999.0
2006-08-21 03:22:00,1.88465,1.88474,1.8845,1.8846,29700000.0
2006-08-21 03:23:00,1.88457,1.88464,1.88448,1.88452,51000000.0
2006-08-21 03:24:00,1.88452,1.88455,1.88436,1.88446,82200001.0
2006-08-21 03:25:00,1.88444,1.88456,1.88444,1.88453,91100001.0
2006-08-21 03:26:00,1.88449,1.88457,1.88444,1.88448,57600000.0
2006-08-21 03:27:00,1.88433,1.88433,1.88418,1.88427,43100000.0
2006-08-21 03:28:00,1.88435,1.88437,1.88433,1.88437,38600000.0
2006-08-21 03:29:00,1.88441,1.88441,1.88434,1.88434,23500000.0
2006-08-21 03:30:00,1.88435,1.88435,1.8843,1.8843,12700000.0
2006-08-21 03:31:00,1.88434,1.88438,1.88434,1.88438,17700000.0
2006-08-21 03:32:00,1.88443,1.88453,1.88441,1.88443,70100000.0
2006-08-21 03:33:00,1.8843,1.88433,1.8842,1.8842,50300001.0
2006-08-21 03:34:00,1.88428,1.88428,1.88417,1.88418,44399999.0
2006-08-21 03:35:00,1.88432,1.88438,1.88432,1.88438,16400000.0
2006-08-21 03:36:00,1.88439,1.88448,1.88438,1.88438,54900000.0
2006-08-21 03:37:00,1.88435,1.88444,1.88435,1.88442,81200000.0
2006-08-21 03:38:00,1.88443,1.88451,1.88433,1.88433,57900000.0
2006-08-21 03:39:00,1.88437,1.88445,1.88437,1.88437,25100000.0
2006-08-21 03:40:00,1.88442,1.88453,1.88442,1.88453,14600000.0
2006-08-21 03:41:00,1.88452,1.88452,1.88441,1.88441,8900000.0
2006-08-21 03:42:00,1.88438,1.88462,1.88438,1.88458,75000001.0
2006-08-21 03:43:00,1.88453,1.88467,1.88453,1.88459,34000000.0
2006-08-21 03:44:00,1.88459,1.88464,1.88453,1.88464,37700000.0
2006-08-21 03:45:00,1.88457,1.88475,1.88457,1.88475,25300000.0
2006-08-21 03:46:00,1.88499,1.88542,1.88499,1.88504,69100001.0
2006-08-21 03:47:00,1.88508,1.88532,1.88508,1.88532,79800000.0
2006-08-21 03:48:00,1.88533,1.88541,1.8853,1.88537,20300000.0
2006-08-21 03:49:00,1.88535,1.88547,1.88535,1.88547,18900000.0
2006-08-21 03:50:00,1.88542,1.88545,1.88536,1.88536,26500000.0
2006-08-21 03:51:00,1.88545,1.88582,1.88545,1.88578,69499999.0
2006-08-21 03:52:00,1.88571,1.88588,1.8856,1.88586,49800000.0
2006-08-21 03:53:00,1.8858,1.88586,1.88574,1.88585,79099999.0
2006-08-21 03:54:00,1.88585,1.88585,1.88577,1.88577,48600000.0
2006-08-21 03:55:00,1.88582,1.88592,1.88582,1.88592,17600000.0
2006-08-21 03:56:00,1.88595,1.88595,1.88585,1.88595,26600000.0
2006-08-21 03:57:00,1.88588,1.88595,1.88588,1.88592,41199999.0
2006-08-21 03:58:00,1.8859,1.88597,1.88585,1.88595,50300000.0
2006-08-21 03:59:00,1.8859,1.88598,1.8859,1.88598,33200000.0
2006-08-21 04:00:00,1.88603,1.88607,1.88603,1.88607,22600001.0
2006-08-21 04:01:00,1.8861,1.88614,1.88606,1.88609,87700002.0
2006-08-21 04:02:00,1.88623,1.88633,1.88619,1.88624,55900000.0
2006-08-21 04:03:00,1.88627,1.88628,1.88621,1.88628,17200000.0
2006-08-21 04:04:00,1.8864,1.88668,1.88637,1.88637,47200000.0
2006-08-21 04:05:00,1.8863,1.88635,1.88618,1.88632,151900002.0
2006-08-21 04:06:00,1.88641,1.8869,1.88641,1.88672,81000002.0
2006-08-21 04:07:00,1.88673,1.88703,1.88671,1.88697,69499999.0
2006-08-21 04:08:00,1.88718,1.88733,1.88714,1.88733,74700000.0
2006-08-21 04:09:00,1.88729,1.88729,1.88713,1.8872,75000000.0
2006-08-21 04:10:00,1.88723,1.88725,1.88715,1.88722,31300000.0
2006-08-21 04:11:00,1.88728,1.88732,1.88726,1.88729,30200000.0
2006-08-21 04:12:00,1.88743,1.88749,1.8874,1.8874,49700001.0
2006-08-21 04:13:00,1.88744,1.88754,1.88737,1.88737,149300000.0
2006-08-21 04:14:00,1.88743,1.88756,1.88741,1.88741,77100000.0
2006-08-21 04:15:00,1.88741,1.88741,1.88692,1.88692,35500000.0
2006-08-21 04:16:00,1.88683,1.88692,1.88683,1.88689,97300001.0
2006-08-21 04:17:00,1.88676,1.88676,1.88665,1.88665,58400000.0
2006-08-21 04:18:00,1.88643,1.88643,1.88621,1.88626,68000000.0
2006-08-21 04:19:00,1.88634,1.88634,1.88631,1.88631,18600000.0
2006-08-21 04:20:00,1.8863,1.88641,1.88615,1.88615,34900000.0
2006-08-21 04:21:00,1.88617,1.88623,1.88617,1.88623,53700000.0
2006-08-21 04:22:00,1.88617,1.88622,1.88613,1.88618,58299999.0
2006-08-21 04:23:00,1.8862,1.88621,1.88619,1.88621,58099997.0
2006-08-21 04:24:00,1.88623,1.88625,1.88613,1.88613,56600000.0
2006-08-21 04:25:00,1.8861,1.8861,1.8861,1.8861,4800000.0
2006-08-21 04:26:00,1.88615,1.88615,1.88605,1.8861,58600000.0
2006-08-21 04:27:00,1.88613,1.88613,1.88604,1.88606,66199999.0
2006-08-21 04:28:00,1.886,1.88617,1.88599,1.88615,117000001.0
2006-08-21 04:29:00,1.88613,1.88613,1.88602,1.88606,102200002.0
2006-08-21 04:30:00,1.88606,1.88608,1.88606,1.88608,21400000.0
2006-08-21 04:31:00,1.8861,1.8861,1.8861,1.8861,9200000.0
2006-08-21 04:32:00,1.88608,1.88618,1.88608,1.88618,30500001.0
2006-08-21 04:33:00,1.88608,1.8862,1.88601,1.88607,81700002.0
2006-08-21 04:34:00,1.88608,1.88608,1.88607,1.88607,7900000.0
2006-08-21 04:35:00,1.88602,1.88612,1.88602,1.88607,34300000.0
2006-08-21 04:36:00,1.88601,1.88608,1.88595,1.88605,42000000.0
2006-08-21 04:37:00,1.8861,1.88616,1.88607,1.88607,20700000.0
2006-08-21 04:38:00,1.88605,1.88611,1.88603,1.88607,67800001.0
2006-08-21 04:39:00,1.88599,1.88603,1.88596,1.886,48000000.0
2006-08-21 04:40:00,1.88607,1.88614,1.88587,1.88587,81099999.0
2006-08-21 04:41:00,1.88595,1.886,1.88595,1.886,2100000.0
2006-08-21 04:42:00,1.88595,1.88597,1.88588,1.88588,74500001.0
2006-08-21 04:43:00,1.88586,1.88598,1.88586,1.88598,57600000.0
2006-08-21 04:44:00,1.88595,1.886,1.8859,1.8859,51800000.0
2006-08-21 04:45:00,1.88593,1.88593,1.88587,1.88587,900000.0
2006-08-21 04:46:00,1.88595,1.88595,1.8859,1.8859,11200000.0
2006-08-21 04:47:00,1.88588,1.88595,1.88588,1.8859,119800000.0
2006-08-21 04:48:00,1.88596,1.88599,1.88596,1.88599,25100000.0
2006-08-21 04:49:00,1.88593,1.886,1.88592,1.886,73799999.0
2006-08-21 04:50:00,1.886,1.886,1.8859,1.8859,21500000.0
2006-08-21 04:51:00,1.88593,1.886,1.88593,1.88593,24100000.0
2006-08-21 04:52:00,1.886,1.886,1.886,1.886,11500000.0
2006-08-21 04:53:00,1.88593,1.88595,1.88593,1.88595,29999999.0
2006-08-21 04:54:00,1.886,1.886,1.886,1.886,14000000.0
2006-08-21 04:55:00,1.886,1.886,1.88588,1.886,18500000.0
2006-08-21 04:56:00,1.88595,1.88595,1.88595,1.88595,2300000.0
2006-08-21 04:57:00,1.88598,1.88602,1.88597,1.88597,71100000.0
2006-08-21 04:58:00,1.88584,1.88597,1.88584,1.88597,42400001.0
2006-08-21 04:59:00,1.88603,1.88603,1.88603,1.88603,3300000.0
2006-08-21 05:00:00,1.88602,1.88602,1.88591,1.88591,29300000.0
2006-08-21 05:01:00,1.88587,1.88593,1.88587,1.88593,10000000.0
2006-08-21 05:02:00,1.88602,1.88602,1.88597,1.88597,20100000.0
2006-08-21 05:03:00,1.88595,1.88597,1.88595,1.88597,14100000.0
2006-08-21 05:04:00,1.88595,1.88595,1.88595,1.88595,3300000.0
2006-08-21 05:05:00,1.886,1.886,1.886,1.886,12300000.0
2006-08-21 05:06:00,1.886,1.88604,1.8859,1.88601,63000000.0
2006-08-21 05:07:00,1.88593,1.88594,1.88583,1.88594,54700001.0
2006-08-21 05:08:00,1.88601,1.88604,1.88601,1.88604,16600000.0
2006-08-21 05:09:00,1.88615,1.88619,1.88611,1.88611,17800000.0
2006-08-21 05:10:00,1.88617,1.88617,1.88613,1.88613,19000000.0
2006-08-21 05:11:00,1.88615,1.88615,1.88615,1.88615,22100000.0
2006-08-21 05:12:00,1.8862,1.8862,1.8862,1.8862,35999999.0
2006-08-21 05:13:00,1.88615,1.8862,1.88615,1.88615,31400000.0
2006-08-21 05:14:00,1.88613,1.8862,1.88613,1.88615,77900000.0
2006-08-21 05:15:00,1.88618,1.8862,1.8861,1.88615,57300000.0
2006-08-21 05:16:00,1.88612,1.8862,1.8861,1.88615,36800000.0
2006-08-21 05:17:00,1.88622,1.88622,1.88613,1.88613,58400000.0
2006-08-21 05:18:00,1.88613,1.88623,1.88613,1.8862,29800000.0
2006-08-21 05:19:00,1.88613,1.88615,1.88605,1.88605,43600000.0
2006-08-21 05:20:00,1.88595,1.88601,1.88595,1.886,52400001.0
2006-08-21 05:21:00,1.886,1.88611,1.886,1.88605,39600000.0
2006-08-21 05:22:00,1.88609,1.88609,1.88598,1.88598,56199999.0
2006-08-21 05:23:00,1.88589,1.88589,1.88578,1.88578,41300000.0
2006-08-21 05:24:00,1.88558,1.8856,1.88557,1.88557,41699999.0
2006-08-21 05:25:00,1.88549,1.88559,1.88545,1.88552,84899998.0
2006-08-21 05:26:00,1.88548,1.88551,1.88545,1.8855,88099997.0
2006-08-21 05:27:00,1.88548,1.88551,1.88545,1.88545,26399999.0
2006-08-21 05:28:00,1.88548,1.88548,1.88538,1.88538,55599999.0
2006-08-21 05:29:00,1.88547,1.88566,1.88547,1.88565,47500001.0
2006-08-21 05:30:00,1.88564,1.88567,1.88557,1.88557,42200000.0
2006-08-21 05:31:00,1.8855,1.88558,1.88543,1.8855,46599999.0
2006-08-21 05:32:00,1.88553,1.88577,1.88553,1.88563,75399999.0
2006-08-21 05:33:00,1.8856,1.8856,1.88552,1.88558,18100000.0
2006-08-21 05:34:00,1.88563,1.88565,1.88535,1.88565,135400001.0
2006-08-21 05:35:00,1.88557,1.88558,1.88551,1.88551,71900000.0
2006-08-21 05:36:00,1.88552,1.88552,1.88542,1.88543,30800000.0
2006-08-21 05:37:00,1.88531,1.88534,1.88529,1.88529,45100001.0
2006-08-21 05:38:00,1.88543,1.88543,1.88538,1.88538,40599998.0
2006-08-21 05:39:00,1.88534,1.88541,1.88528,1.88529,57099999.0
2006-08-21 05:40:00,1.8854,1.88548,1.88532,1.88548,74500000.0
2006-08-21 05:41:00,1.88549,1.88552,1.88542,1.88542,40699999.0
2006-08-21 05:42:00,1.88552,1.88557,1.88552,1.88557,13900000.0
2006-08-21 05:43:00,1.88557,1.88575,1.88557,1.88574,43600000.0
2006-08-21 05:44:00,1.88582,1.88584,1.88578,1.88578,34200000.0
2006-08-21 05:45:00,1.8859,1.88609,1.8859,1.88591,25499999.0
2006-08-21 05:46:00,1.88599,1.88615,1.88595,1.88597,73699999.0
2006-08-21 05:47:00,1.88593,1.88595,1.8859,1.88595,34700000.0
2006-08-21 05:48:00,1.88594,1.88594,1.88586,1.8859,42900000.0
2006-08-21 05:49:00,1.88578,1.88585,1.88578,1.88585,69499999.0
2006-08-21 05:50:00,1.88592,1.88592,1.88592,1.88592,800000.0
2006-08-21 05:51:00,1.88586,1.88595,1.88586,1.88594,10400000.0
2006-08-21 05:52:00,1.88592,1.88605,1.88592,1.88605,82800001.0
2006-08-21 05:53:00,1.88599,1.88625,1.88594,1.88617,65199998.0
2006-08-21 05:54:00,1.88622,1.88654,1.88622,1.8865,128599996.0
2006-08-21 05:55:00,1.88645,1.8865,1.88645,1.88645,28770000.0
2006-08-21 05:56:00,1.88642,1.8865,1.88642,1.88645,73400001.0
2006-08-21 05:57:00,1.88653,1.88666,1.88653,1.88666,84800001.0
2006-08-21 05:58:00,1.88662,1.88662,1.88646,1.8865,22500000.0
2006-08-21 05:59:00,1.8865,1.88669,1.8865,1.8866,73600001.0
2006-08-21 06:00:00,1.8866,1.8866,1.88634,1.88645,59549999.0
2006-08-21 06:01:00,1.88655,1.88655,1.88647,1.88648,58100000.0
2006-08-21 06:02:00,1.8865,1.8865,1.88645,1.8865,42800000.0
2006-08-21 06:03:00,1.88654,1.88654,1.8863,1.88637,57500000.0
2006-08-21 06:04:00,1.88627,1.88638,1.88627,1.88635,15900000.0
2006-08-21 06:05:00,1.88629,1.88644,1.88629,1.8864,15700000.0
2006-08-21 06:06:00,1.8864,1.88666,1.8864,1.8866,93800001.0
2006-08-21 06:07:00,1.88662,1.8867,1.88659,1.88662,37000000.0
2006-08-21 06:08:00,1.88666,1.88674,1.88666,1.88674,8000000.0
2006-08-21 06:09:00,1.88675,1.88679,1.88671,1.88671,71699999.0
2006-08-21 06:10:00,1.8867,1.88675,1.88665,1.88675,13300000.0
2006-08-21 06:11:00,1.88677,1.8868,1.88674,1.88675,52400001.0
2006-08-21 06:12:00,1.88675,1.88675,1.88652,1.88652,139500001.0
2006-08-21 06:13:00,1.8865,1.88655,1.8865,1.8865,26700000.0
2006-08-21 06:14:00,1.88649,1.88653,1.88643,1.88643,33850000.0
2006-08-21 06:15:00,1.8865,1.8865,1.88638,1.8865,40699999.0
2006-08-21 06:16:00,1.88645,1.88652,1.8864,1.8864,65799999.0
2006-08-21 06:17:00,1.88645,1.8865,1.8864,1.88645,33600000.0
2006-08-21 06:18:00,1.88645,1.8865,1.88645,1.8865,96800000.0
2006-08-21 06:19:00,1.88643,1.88643,1.88643,1.88643,2400000.0
2006-08-21 06:20:00,1.88642,1.88647,1.88642,1.88647,49800000.0
2006-08-21 06:21:00,1.88643,1.88648,1.88639,1.88643,109000001.0
2006-08-21 06:22:00,1.88643,1.8865,1.88643,1.8865,41200000.0
2006-08-21 06:23:00,1.88648,1.88648,1.8863,1.88643,30899999.0
2006-08-21 06:24:00,1.88653,1.88653,1.88642,1.88647,93599999.0
2006-08-21 06:25:00,1.88653,1.88653,1.8864,1.88643,42300001.0
2006-08-21 06:26:00,1.88642,1.8865,1.88642,1.8865,28600000.0
2006-08-21 06:27:00,1.88646,1.88651,1.88638,1.88646,24400000.0
2006-08-21 06:28:00,1.88642,1.88642,1.88626,1.88637,36100000.0
2006-08-21 06:29:00,1.88639,1.88644,1.88633,1.88644,2300000.0
2006-08-21 06:30:00,1.88635,1.8864,1.8863,1.8864,41200000.0
2006-08-21 06:31:00,1.8863,1.88639,1.88627,1.88639,52700001.0
2006-08-21 06:32:00,1.88637,1.88639,1.88635,1.88639,49500000.0
2006-08-21 06:33:00,1.88641,1.88642,1.88632,1.88639,39099999.0
2006-08-21 06:34:00,1.88633,1.8864,1.8862,1.8863,51699999.0
2006-08-21 06:35:00,1.88632,1.88632,1.88628,1.88628,16100000.0
2006-08-21 06:36:00,1.88631,1.88633,1.8862,1.8862,38200000.0
2006-08-21 06:37:00,1.88623,1.88634,1.88623,1.88633,52200000.0
2006-08-21 06:38:00,1.8864,1.8864,1.8864,1.8864,29900000.0
2006-08-21 06:39:00,1.88629,1.88631,1.88629,1.88631,15500000.0
2006-08-21 06:40:00,1.88625,1.88625,1.88622,1.88622,7500000.0
2006-08-21 06:41:00,1.88625,1.88625,1.88618,1.88625,61799999.0
2006-08-21 06:42:00,1.88628,1.88628,1.88612,1.88612,65800001.0
2006-08-21 06:43:00,1.8862,1.8862,1.88615,1.88615,21700000.0
2006-08-21 06:44:00,1.88615,1.8862,1.8861,1.88615,32600001.0
2006-08-21 06:45:00,1.88615,1.8862,1.88605,1.88613,66700000.0
2006-08-21 06:46:00,1.8862,1.8862,1.8861,1.88617,40800000.0
2006-08-21 06:47:00,1.88615,1.88623,1.88612,1.88612,117200001.0
2006-08-21 06:48:00,1.8862,1.8862,1.8861,1.8862,66900000.0
2006-08-21 06:49:00,1.88622,1.88622,1.886,1.886,14400000.0
2006-08-21 06:50:00,1.88597,1.886,1.88561,1.88561,68100000.0
2006-08-21 06:51:00,1.88538,1.88571,1.88536,1.88571,62200001.0
2006-08-21 06:52:00,1.88572,1.88578,1.88527,1.88527,58700000.0
2006-08-21 06:53:00,1.88557,1.88561,1.8855,1.8855,39400000.0
2006-08-21 06:54:00,1.8855,1.8855,1.88536,1.88544,72399999.0
2006-08-21 06:55:00,1.88545,1.88548,1.88544,1.88545,20200000.0
2006-08-21 06:56:00,1.88543,1.88557,1.88538,1.88553,106499999.0
2006-08-21 06:57:00,1.88567,1.88583,1.88553,1.88553,37400000.0
2006-08-21 06:58:00,1.8855,1.88555,1.88546,1.88553,38000000.0
2006-08-21 06:59:00,1.8855,1.88566,1.8855,1.88558,19100000.0
2006-08-21 07:00:00,1.88577,1.8858,1.88559,1.88559,39100000.0
2006-08-21 07:01:00,1.88551,1.88559,1.88547,1.88551,61300001.0
2006-08-21 07:02:00,1.88563,1.8857,1.88558,1.88565,48099999.0
2006-08-21 07:03:00,1.8856,1.88572,1.88556,1.88556,58400000.0
2006-08-21 07:04:00,1.88556,1.88563,1.88555,1.88555,27800000.0
2006-08-21 07:05:00,1.88558,1.88563,1.88554,1.88554,19800000.0
2006-08-21 07:06:00,1.88556,1.88556,1.88553,1.88553,7700000.0
2006-08-21 07:07:00,1.88565,1.88565,1.88554,1.88557,7600000.0
2006-08-21 07:08:00,1.88564,1.88564,1.88555,1.88564,33600000.0
2006-08-21 07:09:00,1.8856,1.8856,1.88547,1.88555,15400000.0
2006-08-21 07:10:00,1.88553,1.88557,1.88553,1.88557,9100000.0
2006-08-21 07:11:00,1.88551,1.88554,1.88551,1.88554,50800001.0
2006-08-21 07:12:00,1.88563,1.88563,1.8856,1.8856,8300000.0
2006-08-21 07:13:00,1.88565,1.88573,1.88551,1.88567,63899999.0
2006-08-21 07:14:00,1.88568,1.88581,1.88568,1.88578,62000000.0
2006-08-21 07:15:00,1.88585,1.88585,1.8857,1.88585,70900001.0
2006-08-21 07:16:00,1.88576,1.88583,1.88574,1.88578,43900000.0
2006-08-21 07:17:00,1.88587,1.8859,1.88575,1.8858,37600000.0
2006-08-21 07:18:00,1.88568,1.88568,1.88563,1.88563,30799999.0
2006-08-21 07:19:00,1.88564,1.88578,1.88564,1.8857,27500000.0
2006-08-21 07:20:00,1.8857,1.88572,1.88556,1.88563,43300000.0
2006-08-21 07:21:00,1.88554,1.88558,1.8855,1.8855,67600000.0
2006-08-21 07:22:00,1.88538,1.88556,1.88538,1.88556,22700000.0
2006-08-21 07:23:00,1.88561,1.88561,1.88546,1.8855,102400000.0
2006-08-21 07:24:00,1.88547,1.88547,1.88537,1.88541,118500000.0
2006-08-21 07:25:00,1.88541,1.88553,1.88532,1.88533,60100001.0
2006-08-21 07:26:00,1.88527,1.88528,1.88503,1.88503,77900000.0
2006-08-21 07:27:00,1.8849,1.88507,1.8849,1.88495,112900004.0
2006-08-21 07:28:00,1.88493,1.88509,1.88493,1.88502,69100001.0
2006-08-21 07:29:00,1.88506,1.88506,1.88501,1.88501,23400000.0
2006-08-21 07:30:00,1.88495,1.88503,1.88494,1.88503,69700000.0
2006-08-21 07:31:00,1.88496,1.88501,1.8849,1.88501,70800000.0
2006-08-21 07:32:00,1.88509,1.88524,1.88509,1.88523,52900000.0
2006-08-21 07:33:00,1.8853,1.8853,1.88523,1.8853,78400001.0
2006-08-21 07:34:00,1.88521,1.88524,1.88505,1.88519,87400000.0
2006-08-21 07:35:00,1.88522,1.88523,1.88507,1.88514,101400000.0
2006-08-21 07:36:00,1.88524,1.88533,1.88524,1.88533,77299999.0
2006-08-21 07:37:00,1.88533,1.88533,1.88528,1.88528,48499999.0
2006-08-21 07:38:00,1.88523,1.88533,1.88523,1.88533,1800000.0
2006-08-21 07:39:00,1.88538,1.88547,1.88538,1.88547,2700000.0
2006-08-21 07:40:00,1.88554,1.88554,1.88535,1.88544,32700000.0
2006-08-21 07:41:00,1.88547,1.88555,1.88545,1.88545,44300000.0
2006-08-21 07:42:00,1.88545,1.8855,1.8854,1.8854,23900000.0
2006-08-21 07:43:00,1.88556,1.88564,1.88552,1.88552,100200001.0
2006-08-21 07:44:00,1.8855,1.88561,1.88548,1.88561,21000000.0
2006-08-21 07:45:00,1.88561,1.8857,1.88561,1.88568,21800000.0
2006-08-21 07:46:00,1.88575,1.88595,1.88575,1.88594,49300000.0
2006-08-21 07:47:00,1.88595,1.886,1.88582,1.88584,70599999.0
2006-08-21 07:48:00,1.88587,1.88587,1.88581,1.88581,21500000.0
2006-08-21 07:49:00,1.88587,1.88603,1.88587,1.88603,78899998.0
2006-08-21 07:50:00,1.88601,1.88605,1.88593,1.88596,132199997.0
2006-08-21 07:51:00,1.88604,1.88604,1.88593,1.88603,85000000.0
2006-08-21 07:52:00,1.88593,1.88593,1.8857,1.88575,54700000.0
2006-08-21 07:53:00,1.88575,1.8858,1.88575,1.8858,25500000.0
2006-08-21 07:54:00,1.8858,1.8858,1.88564,1.88565,56200000.0
2006-08-21 07:55:00,1.88565,1.88565,1.88565,1.88565,12000000.0
2006-08-21 07:56:00,1.8857,1.88574,1.88567,1.88567,39400001.0
2006-08-21 07:57:00,1.88563,1.88567,1.88563,1.88567,11400000.0
2006-08-21 07:58:00,1.88565,1.88573,1.88565,1.88573,51000000.0
2006-08-21 07:59:00,1.88565,1.88571,1.88558,1.88567,26200000.0
2006-08-21 08:00:00,1.88562,1.88563,1.88562,1.88563,11000000.0
2006-08-21 08:01:00,1.88567,1.8857,1.88555,1.88555,127500002.0
2006-08-21 08:02:00,1.88562,1.8857,1.8856,1.88562,38800001.0
2006-08-21 08:03:00,1.88558,1.8857,1.88558,1.8857,28200000.0
2006-08-21 08:04:00,1.8858,1.88585,1.88575,1.88585,46700000.0
2006-08-21 08:05:00,1.8859,1.8859,1.88564,1.88578,64300002.0
2006-08-21 08:06:00,1.88581,1.88582,1.88565,1.88571,61000000.0
2006-08-21 08:07:00,1.88565,1.8858,1.88565,1.88575,48000000.0
2006-08-21 08:08:00,1.88578,1.88582,1.88574,1.88581,73899999.0
2006-08-21 08:09:00,1.88573,1.88583,1.88569,1.88583,16600000.0
2006-08-21 08:10:00,1.88584,1.88609,1.88584,1.886,66500000.0
2006-08-21 08:11:00,1.88597,1.88603,1.88588,1.88603,97400001.0
2006-08-21 08:12:00,1.88605,1.88619,1.88605,1.8861,130499998.0
2006-08-21 08:13:00,1.88616,1.88651,1.88616,1.88651,41300001.0
2006-08-21 08:14:00,1.88648,1.88684,1.88648,1.88673,110000001.0
2006-08-21 08:15:00,1.88693,1.88725,1.88693,1.88712,38100000.0
2006-08-21 08:16:00,1.88703,1.88703,1.8867,1.88685,70300000.0
2006-08-21 08:17:00,1.88685,1.88692,1.88685,1.8869,43500001.0
2006-08-21 08:18:00,1.88684,1.88684,1.88667,1.88677,30000000.0
2006-08-21 08:19:00,1.88679,1.88684,1.88674,1.88678,73199998.0
2006-08-21 08:20:00,1.88671,1.88671,1.88644,1.88644,74500001.0
2006-08-21 08:21:00,1.88635,1.88642,1.88632,1.88633,55300000.0
2006-08-21 08:22:00,1.88635,1.88642,1.88635,1.88641,32500000.0
2006-08-21 08:23:00,1.88644,1.8865,1.88638,1.88638,29800000.0
2006-08-21 08:24:00,1.88638,1.8864,1.88625,1.8864,22600000.0
2006-08-21 08:25:00,1.88633,1.88642,1.88633,1.88638,77300001.0
2006-08-21 08:26:00,1.88632,1.88633,1.88619,1.88623,71500000.0
2006-08-21 08:27:00,1.88614,1.88614,1.8858,1.8858,70800000.0
2006-08-21 08:28:00,1.88567,1.88571,1.88558,1.88562,102700000.0
2006-08-21 08:29:00,1.88574,1.88587,1.88574,1.88581,67099999.0
2006-08-21 08:30:00,1.88575,1.88595,1.88575,1.88588,51200000.0
2006-08-21 08:31:00,1.88588,1.88598,1.88585,1.88595,52400000.0
2006-08-21 08:32:00,1.88592,1.88592,1.88582,1.88587,37500000.0
2006-08-21 08:33:00,1.88587,1.88589,1.88574,1.88576,114899998.0
2006-08-21 08:34:00,1.88568,1.88572,1.8856,1.8856,48000000.0
2006-08-21 08:35:00,1.88563,1.8857,1.88558,1.8856,82499998.0
2006-08-21 08:36:00,1.88564,1.88574,1.88564,1.88574,2800000.0
2006-08-21 08:37:00,1.88561,1.88561,1.88545,1.88545,26300000.0
2006-08-21 08:38:00,1.88541,1.88541,1.88534,1.88534,20100000.0
2006-08-21 08:39:00,1.88537,1.88541,1.88536,1.8854,26100000.0
2006-08-21 08:40:00,1.8854,1.88548,1.88532,1.88548,56200000.0
2006-08-21 08:41:00,1.88557,1.88565,1.88553,1.88553,93799999.0
2006-08-21 08:42:00,1.88558,1.8857,1.88553,1.88559,70600000.0
2006-08-21 08:43:00,1.88555,1.88555,1.88542,1.88548,67800000.0
2006-08-21 08:44:00,1.88539,1.88539,1.88528,1.88528,9600000.0
2006-08-21 08:45:00,1.88533,1.88547,1.88529,1.88547,50400000.0
2006-08-21 08:46:00,1.88546,1.88552,1.88536,1.88552,54400000.0
2006-08-21 08:47:00,1.88558,1.88563,1.88552,1.88552,78700000.0
2006-08-21 08:48:00,1.88553,1.88553,1.88543,1.88543,69800001.0
2006-08-21 08:49:00,1.88555,1.88555,1.88544,1.88544,35800000.0
2006-08-21 08:50:00,1.88539,1.8855,1.88539,1.8855,91299999.0
2006-08-21 08:51:00,1.88548,1.88568,1.88541,1.88565,64800000.0
2006-08-21 08:52:00,1.88563,1.88581,1.88555,1.88581,77600000.0
2006-08-21 08:53:00,1.88597,1.88625,1.88597,1.88625,40399999.0
2006-08-21 08:54:00,1.88647,1.88662,1.88647,1.88659,37199999.0
2006-08-21 08:55:00,1.88664,1.88671,1.88663,1.88668,36600001.0
2006-08-21 08:56:00,1.887,1.88772,1.887,1.88764,49700000.0
2006-08-21 08:57:00,1.88763,1.88766,1.88746,1.88766,28000000.0
2006-08-21 08:58:00,1.88753,1.88753,1.88721,1.88727,41800001.0
2006-08-21 08:59:00,1.88729,1.88729,1.88715,1.88717,62000000.0
2006-08-21 09:00:00,1.88725,1.88755,1.88725,1.88755,34600000.0
2006-08-21 09:01:00,1.88767,1.88778,1.88762,1.88766,41100000.0
2006-08-21 09:02:00,1.88773,1.88787,1.88773,1.88777,45070000.0
2006-08-21 09:03:00,1.88782,1.88794,1.8878,1.88787,32700000.0
2006-08-21 09:04:00,1.88782,1.88788,1.88776,1.88776,167799998.0
2006-08-21 09:05:00,1.8878,1.8878,1.8878,1.8878,18300000.0
2006-08-21 09:06:00,1.88783,1.88788,1.88777,1.88785,50900000.0
2006-08-21 09:07:00,1.88783,1.8879,1.88777,1.88777,135699997.0
2006-08-21 09:08:00,1.88772,1.88774,1.88751,1.88758,35200000.0
2006-08-21 09:09:00,1.88757,1.88757,1.88737,1.88744,70399998.0
2006-08-21 09:10:00,1.8875,1.88759,1.8875,1.88759,27900000.0
2006-08-21 09:11:00,1.88762,1.88762,1.8876,1.8876,20300000.0
2006-08-21 09:12:00,1.88768,1.88779,1.88762,1.88778,99299998.0
2006-08-21 09:13:00,1.88792,1.88833,1.88792,1.88833,73699998.0
2006-08-21 09:14:00,1.88854,1.88896,1.88854,1.88896,65600001.0
2006-08-21 09:15:00,1.88903,1.88959,1.88903,1.88959,75300001.0
2006-08-21 09:16:00,1.88948,1.88948,1.88932,1.88932,67100000.0
2006-08-21 09:17:00,1.88929,1.88929,1.88868,1.88868,72899999.0
2006-08-21 09:18:00,1.88855,1.88868,1.88848,1.88864,91300000.0
2006-08-21 09:19:00,1.88859,1.88876,1.88856,1.88876,34200000.0
2006-08-21 09:20:00,1.88904,1.88951,1.88904,1.88951,44400002.0
2006-08-21 09:21:00,1.88941,1.88941,1.88926,1.88935,103300000.0
2006-08-21 09:22:00,1.88946,1.89012,1.88946,1.8901,86900000.0
2006-08-21 09:23:00,1.89017,1.89019,1.89002,1.89014,46600001.0
2006-08-21 09:24:00,1.89012,1.89033,1.89005,1.89033,55500000.0
2006-08-21 09:25:00,1.89032,1.89081,1.89032,1.89072,70700000.0
2006-08-21 09:26:00,1.89074,1.89114,1.89074,1.89108,77000001.0
2006-08-21 09:27:00,1.89098,1.89107,1.89069,1.89069,84699999.0
2006-08-21 09:28:00,1.89056,1.89057,1.89043,1.8905,52599999.0
2006-08-21 09:29:00,1.89058,1.89058,1.89041,1.8905,40400000.0
2006-08-21 09:30:00,1.89037,1.89044,1.89032,1.89044,59900002.0
2006-08-21 09:31:00,1.89052,1.89094,1.89052,1.89094,56500000.0
2006-08-21 09:32:00,1.89084,1.89084,1.8906,1.8906,27300000.0
2006-08-21 09:33:00,1.89057,1.89065,1.89052,1.89063,129099999.0
2006-08-21 09:34:00,1.89063,1.89063,1.89053,1.89053,67300000.0
2006-08-21 09:35:00,1.89058,1.89062,1.89043,1.89049,49699999.0
2006-08-21 09:36:00,1.89043,1.89085,1.89043,1.89076,56100000.0
2006-08-21 09:37:00,1.89068,1.89076,1.89051,1.89051,83200001.0
2006-08-21 09:38:00,1.89044,1.89044,1.8903,1.89041,22100000.0
2006-08-21 09:39:00,1.89025,1.89042,1.89025,1.89035,81299999.0
2006-08-21 09:40:00,1.89033,1.89056,1.89033,1.89051,72799999.0
2006-08-21 09:41:00,1.89027,1.89078,1.89027,1.89078,31900000.0
2006-08-21 09:42:00,1.89139,1.89273,1.89139,1.89273,37300000.0
2006-08-21 09:43:00,1.89258,1.89258,1.89233,1.89239,42700000.0
2006-08-21 09:44:00,1.89247,1.89289,1.89238,1.89289,124899998.0
2006-08-21 09:45:00,1.8929,1.89319,1.8929,1.89312,65500000.0
2006-08-21 09:46:00,1.89322,1.89327,1.8931,1.89314,42200000.0
2006-08-21 09:47:00,1.89313,1.89324,1.89297,1.89297,32700000.0
2006-08-21 09:48:00,1.89304,1.8934,1.89304,1.89335,44600000.0
2006-08-21 09:49:00,1.89345,1.8936,1.89345,1.89349,39300000.0
2006-08-21 09:50:00,1.89354,1.89459,1.89352,1.89445,78900000.0
2006-08-21 09:51:00,1.89412,1.89412,1.89337,1.89337,59700000.0
2006-08-21 09:52:00,1.89345,1.89372,1.89345,1.89361,27100000.0
2006-08-21 09:53:00,1.89368,1.89375,1.89352,1.89356,70600000.0
2006-08-21 09:54:00,1.89338,1.89341,1.89318,1.8932,49400000.0
2006-08-21 09:55:00,1.89303,1.89309,1.89287,1.89305,50196995.0
2006-08-21 09:56:00,1.8931,1.8932,1.8931,1.8932,33300000.0
2006-08-21 09:57:00,1.89304,1.89304,1.89291,1.89295,78900000.0
2006-08-21 09:58:00,1.89283,1.89283,1.89252,1.89252,64100001.0
2006-08-21 09:59:00,1.89241,1.89256,1.8924,1.89252,108300002.0
2006-08-21 10:00:00,1.89245,1.89272,1.89244,1.89263,116299998.0
2006-08-21 10:01:00,1.89278,1.89337,1.89278,1.89337,39900000.0
2006-08-21 10:02:00,1.89341,1.89355,1.89338,1.89348,121200000.0
2006-08-21 10:03:00,1.89353,1.89359,1.89345,1.89356,80099999.0
2006-08-21 10:04:00,1.89371,1.89398,1.89371,1.89393,69799999.0
2006-08-21 10:05:00,1.89396,1.89396,1.89343,1.89343,72600000.0
2006-08-21 10:06:00,1.89337,1.89352,1.8933,1.89338,88499999.0
2006-08-21 10:07:00,1.89349,1.89394,1.89349,1.89385,135800000.0
2006-08-21 10:08:00,1.8939,1.8941,1.89389,1.89407,104500001.0
2006-08-21 10:09:00,1.8942,1.89435,1.8942,1.89435,41500000.0
2006-08-21 10:10:00,1.89423,1.89423,1.89339,1.89353,67400000.0
2006-08-21 10:11:00,1.89348,1.89359,1.8934,1.8934,100299998.0
2006-08-21 10:12:00,1.89341,1.89346,1.89334,1.89337,27600000.0
2006-08-21 10:13:00,1.89348,1.89395,1.89348,1.89393,25600000.0
2006-08-21 10:14:00,1.89391,1.89404,1.89391,1.89393,71300002.0
2006-08-21 10:15:00,1.89383,1.89383,1.89358,1.89376,95300000.0
2006-08-21 10:16:00,1.89374,1.89385,1.89371,1.89377,59000000.0
2006-08-21 10:17:00,1.89366,1.89377,1.89349,1.89357,74400000.0
2006-08-21 10:18:00,1.89346,1.89348,1.89337,1.89348,77599999.0
2006-08-21 10:19:00,1.89341,1.89352,1.8934,1.89352,33100000.0
2006-08-21 10:20:00,1.89346,1.89348,1.89332,1.89332,87400002.0
2006-08-21 10:21:00,1.89329,1.8933,1.89324,1.89327,99300002.0
2006-08-21 10:22:00,1.89333,1.89353,1.89333,1.89353,23100000.0
2006-08-21 10:23:00,1.89358,1.8937,1.89355,1.8936,109300000.0
2006-08-21 10:24:00,1.89361,1.89362,1.89327,1.89327,66200000.0
2006-08-21 10:25:00,1.89321,1.89342,1.89321,1.89333,92199999.0
2006-08-21 10:26:00,1.89342,1.89352,1.89339,1.89339,38200000.0
2006-08-21 10:27:00,1.89331,1.89331,1.893,1.893,93500001.0
2006-08-21 10:28:00,1.89306,1.89335,1.89306,1.89335,19600000.0
2006-08-21 10:29:00,1.89334,1.8934,1.89333,1.89334,64400000.0
2006-08-21 10:30:00,1.89344,1.89346,1.89326,1.89329,81300001.0
2006-08-21 10:31:00,1.89337,1.89337,1.89318,1.89318,38849999.0
2006-08-21 10:32:00,1.89303,1.89322,1.89293,1.89297,135299997.0
2006-08-21 10:33:00,1.8931,1.8932,1.8931,1.8932,10900000.0
2006-08-21 10:34:00,1.89336,1.89361,1.89336,1.89361,62199997.0
2006-08-21 10:35:00,1.89355,1.89355,1.89349,1.89349,37300000.0
2006-08-21 10:36:00,1.89339,1.89339,1.89331,1.89331,15400000.0
2006-08-21 10:37:00,1.8932,1.89325,1.89317,1.89325,50500000.0
2006-08-21 10:38:00,1.89326,1.89327,1.89308,1.89326,106900002.0
2006-08-21 10:39:00,1.89322,1.89322,1.8931,1.8931,21200000.0
2006-08-21 10:40:00,1.89322,1.8933,1.89321,1.8933,29300000.0
2006-08-21 10:41:00,1.89325,1.89332,1.8932,1.8932,88299999.0
2006-08-21 10:42:00,1.89332,1.89394,1.89332,1.89394,103300001.0
2006-08-21 10:43:00,1.89422,1.89434,1.89412,1.89434,96700002.0
2006-08-21 10:44:00,1.89445,1.89464,1.89445,1.89459,50400000.0
2006-08-21 10:45:00,1.89452,1.89452,1.89424,1.89424,23500000.0
2006-08-21 10:46:00,1.89415,1.89445,1.89415,1.8944,46200000.0
2006-08-21 10:47:00,1.89449,1.89465,1.89449,1.89465,53099999.0
2006-08-21 10:48:00,1.89483,1.89542,1.89483,1.89541,94299999.0
2006-08-21 10:49:00,1.89533,1.89605,1.89528,1.89605,36600000.0
2006-08-21 10:50:00,1.896,1.896,1.89554,1.89555,29400000.0
2006-08-21 10:51:00,1.89563,1.89578,1.89558,1.89558,67800001.0
2006-08-21 10:52:00,1.8957,1.89572,1.89557,1.89562,41200000.0
2006-08-21 10:53:00,1.8956,1.89566,1.89541,1.89541,43600000.0
2006-08-21 10:54:00,1.89538,1.89542,1.89528,1.89542,47100000.0
2006-08-21 10:55:00,1.89544,1.8959,1.89529,1.8959,58400000.0
2006-08-21 10:56:00,1.89585,1.89585,1.89537,1.89537,56800000.0
2006-08-21 10:57:00,1.89552,1.89563,1.89544,1.89546,21800000.0
2006-08-21 10:58:00,1.89536,1.89536,1.89506,1.89515,96799999.0
2006-08-21 10:59:00,1.89512,1.89527,1.89507,1.8952,110700000.0
2006-08-21 11:00:00,1.89533,1.89544,1.89508,1.89544,104099998.0
2006-08-21 11:01:00,1.89553,1.89561,1.89547,1.89553,16300000.0
2006-08-21 11:02:00,1.89557,1.89559,1.89542,1.89552,33299999.0
2006-08-21 11:03:00,1.89557,1.8956,1.89537,1.8956,47000000.0
2006-08-21 11:04:00,1.89575,1.896,1.89567,1.89567,42300000.0
2006-08-21 11:05:00,1.89574,1.89575,1.89552,1.8956,147700001.0
2006-08-21 11:06:00,1.89562,1.89569,1.89556,1.89557,90500000.0
2006-08-21 11:07:00,1.89558,1.89558,1.89544,1.89548,74300001.0
2006-08-21 11:08:00,1.89549,1.89668,1.89544,1.89668,69000000.0
2006-08-21 11:09:00,1.89667,1.89681,1.89647,1.89647,46599999.0
2006-08-21 11:10:00,1.89641,1.89648,1.8964,1.89648,66700000.0
2006-08-21 11:11:00,1.89651,1.89651,1.89634,1.89634,59400001.0
2006-08-21 11:12:00,1.89632,1.89633,1.896,1.896,66399999.0
2006-08-21 11:13:00,1.89609,1.8964,1.89609,1.8964,46000000.0
2006-08-21 11:14:00,1.89631,1.89638,1.8962,1.8962,93899998.0
2006-08-21 11:15:00,1.89615,1.89615,1.89605,1.89607,77100000.0
2006-08-21 11:16:00,1.89596,1.8963,1.89588,1.8963,40299999.0
2006-08-21 11:17:00,1.89628,1.89642,1.89626,1.89632,60700000.0
2006-08-21 11:18:00,1.89638,1.8964,1.89612,1.89625,61299999.0
2006-08-21 11:19:00,1.89613,1.89613,1.89592,1.89592,65700001.0
2006-08-21 11:20:00,1.8959,1.8959,1.89578,1.89578,40899999.0
2006-08-21 11:21:00,1.89575,1.89586,1.89568,1.89574,111100000.0
2006-08-21 11:22:00,1.89574,1.8958,1.89558,1.89566,132499998.0
2006-08-21 11:23:00,1.8957,1.89574,1.89564,1.89573,98600001.0
2006-08-21 11:24:00,1.89572,1.89573,1.89562,1.89566,59200001.0
2006-08-21 11:25:00,1.89553,1.89561,1.89541,1.89543,74400000.0
2006-08-21 11:26:00,1.89542,1.89542,1.89523,1.89523,78999998.0
2006-08-21 11:27:00,1.89518,1.89518,1.89489,1.89489,63000000.0
2006-08-21 11:28:00,1.89497,1.89498,1.89487,1.89488,52300000.0
2006-08-21 11:29:00,1.89491,1.89503,1.89491,1.89496,83000000.0
2006-08-21 11:30:00,1.89491,1.89507,1.89489,1.89504,106900000.0
2006-08-21 11:31:00,1.89508,1.89541,1.89508,1.8953,74099999.0
2006-08-21 11:32:00,1.89531,1.89548,1.89531,1.89548,64600000.0
2006-08-21 11:33:00,1.8954,1.89585,1.89537,1.89585,128300000.0
2006-08-21 11:34:00,1.89588,1.8959,1.89574,1.89578,73599999.0
2006-08-21 11:35:00,1.89568,1.89577,1.89562,1.89574,98000000.0
2006-08-21 11:36:00,1.89566,1.89577,1.89562,1.89577,79200000.0
2006-08-21 11:37:00,1.89581,1.89597,1.89581,1.89587,87599999.0
2006-08-21 11:38:00,1.89604,1.89633,1.89604,1.89633,47600000.0
2006-08-21 11:39:00,1.89635,1.89642,1.89632,1.89632,63199999.0
2006-08-21 11:40:00,1.89625,1.89636,1.89609,1.89619,123900004.0
2006-08-21 11:41:00,1.89623,1.89623,1.8961,1.8961,60100001.0
2006-08-21 11:42:00,1.89608,1.89611,1.896,1.89605,120299999.0
2006-08-21 11:43:00,1.89601,1.89601,1.89586,1.8959,32500000.0
2006-08-21 11:44:00,1.89595,1.896,1.8959,1.896,66800001.0
2006-08-21 11:45:00,1.89591,1.89591,1.89569,1.89574,54099999.0
2006-08-21 11:46:00,1.89583,1.89586,1.89577,1.89577,115750000.0
2006-08-21 11:47:00,1.89583,1.89602,1.89582,1.89598,76700000.0
2006-08-21 11:48:00,1.89607,1.89625,1.89605,1.8962,101400000.0
2006-08-21 11:49:00,1.89617,1.89625,1.89605,1.89605,55700000.0
2006-08-21 11:50:00,1.89596,1.89596,1.89579,1.89585,93499998.0
2006-08-21 11:51:00,1.8958,1.8958,1.89555,1.89557,58199998.0
2006-08-21 11:52:00,1.89561,1.89576,1.89559,1.89563,51400000.0
2006-08-21 11:53:00,1.89556,1.89561,1.89554,1.89557,86299998.0
2006-08-21 11:54:00,1.8955,1.89563,1.8954,1.8954,84500000.0
2006-08-21 11:55:00,1.89535,1.89535,1.89524,1.89524,22900000.0
2006-08-21 11:56:00,1.89517,1.89517,1.89512,1.89513,29600000.0
2006-08-21 11:57:00,1.89513,1.89516,1.89493,1.89493,148800000.0
2006-08-21 11:58:00,1.89481,1.89494,1.89481,1.89491,44400000.0
2006-08-21 11:59:00,1.89487,1.89507,1.89487,1.8949,108700001.0
2006-08-21 12:00:00,1.8949,1.89539,1.8949,1.89537,71700000.0
2006-08-21 12:01:00,1.89536,1.89541,1.89524,1.89524,55600000.0
2006-08-21 12:02:00,1.89528,1.89541,1.89528,1.89533,48200000.0
2006-08-21 12:03:00,1.89535,1.89536,1.89527,1.89527,48099999.0
2006-08-21 12:04:00,1.89526,1.89543,1.89526,1.89532,76899999.0
2006-08-21 12:05:00,1.89547,1.89547,1.89497,1.89497,75699999.0
2006-08-21 12:06:00,1.89482,1.89491,1.89463,1.89463,38100000.0
2006-08-21 12:07:00,1.89459,1.89485,1.89454,1.89485,38200000.0
2006-08-21 12:08:00,1.89487,1.89505,1.89487,1.89505,32399999.0
2006-08-21 12:09:00,1.89514,1.89519,1.89506,1.8951,20900000.0
2006-08-21 12:10:00,1.89506,1.89514,1.89501,1.89514,31100000.0
2006-08-21 12:11:00,1.8951,1.89519,1.89508,1.89516,79100001.0
2006-08-21 12:12:00,1.89522,1.89531,1.89522,1.89525,70400001.0
2006-08-21 12:13:00,1.89522,1.89522,1.89512,1.89514,18350000.0
2006-08-21 12:14:00,1.89506,1.89513,1.89497,1.89513,85600000.0
2006-08-21 12:15:00,1.89511,1.89511,1.89499,1.89499,42300000.0
2006-08-21 12:16:00,1.89493,1.89495,1.89485,1.89495,39100000.0
2006-08-21 12:17:00,1.89495,1.89495,1.89482,1.8949,37200001.0
2006-08-21 12:18:00,1.8949,1.8949,1.89488,1.8949,50300001.0
2006-08-21 12:19:00,1.89499,1.8951,1.89496,1.89499,56700000.0
2006-08-21 12:20:00,1.89511,1.89513,1.89505,1.89512,54800000.0
2006-08-21 12:21:00,1.89505,1.8951,1.895,1.89505,52299999.0
2006-08-21 12:22:00,1.89501,1.89519,1.89501,1.89516,28000000.0
2006-08-21 12:23:00,1.89522,1.89522,1.89514,1.89514,10900000.0
2006-08-21 12:24:00,1.89512,1.89515,1.89505,1.89508,68499999.0
2006-08-21 12:25:00,1.89504,1.8951,1.89498,1.89505,37300000.0
2006-08-21 12:26:00,1.89513,1.89516,1.8951,1.8951,77199999.0
2006-08-21 12:27:00,1.89509,1.89514,1.89506,1.89514,58400000.0
2006-08-21 12:28:00,1.89516,1.89516,1.89502,1.89505,95299998.0
2006-08-21 12:29:00,1.89508,1.89508,1.89499,1.895,93400001.0
2006-08-21 12:30:00,1.89503,1.89505,1.89489,1.89492,86400001.0
2006-08-21 12:31:00,1.8949,1.89495,1.89484,1.89495,61900000.0
2006-08-21 12:32:00,1.89494,1.89494,1.89479,1.89488,74100000.0
2006-08-21 12:33:00,1.89496,1.89497,1.89478,1.89491,95699998.0
2006-08-21 12:34:00,1.89494,1.89525,1.89489,1.89517,72300000.0
2006-08-21 12:35:00,1.8953,1.89566,1.8953,1.89566,59800001.0
2006-08-21 12:36:00,1.89581,1.89601,1.8956,1.89572,72800000.0
2006-08-21 12:37:00,1.89575,1.89607,1.89575,1.896,70099998.0
2006-08-21 12:38:00,1.89598,1.89599,1.89584,1.89596,83900001.0
2006-08-21 12:39:00,1.89597,1.89597,1.89575,1.89575,67100000.0
2006-08-21 12:40:00,1.89575,1.89579,1.89568,1.89577,44000001.0
2006-08-21 12:41:00,1.89568,1.89577,1.89568,1.89575,26400000.0
2006-08-21 12:42:00,1.89562,1.89562,1.89539,1.89539,48400001.0
2006-08-21 12:43:00,1.8954,1.89555,1.89539,1.89552,98100000.0
2006-08-21 12:44:00,1.89545,1.89552,1.89536,1.89538,73500000.0
2006-08-21 12:45:00,1.8954,1.8954,1.89504,1.89504,76899997.0
2006-08-21 12:46:00,1.89502,1.89508,1.89501,1.89505,129000000.0
2006-08-21 12:47:00,1.89502,1.89516,1.89486,1.89516,34900000.0
2006-08-21 12:48:00,1.89523,1.89536,1.89523,1.89536,40300000.0
2006-08-21 12:49:00,1.89541,1.89554,1.89519,1.89519,50000000.0
2006-08-21 12:50:00,1.89515,1.89518,1.89511,1.89511,81499999.0
2006-08-21 12:51:00,1.89494,1.89496,1.89488,1.89488,63100000.0
2006-08-21 12:52:00,1.89478,1.89496,1.89478,1.89493,71699998.0
2006-08-21 12:53:00,1.89496,1.89502,1.8949,1.89498,62500001.0
2006-08-21 12:54:00,1.89499,1.89507,1.8949,1.895,93700001.0
2006-08-21 12:55:00,1.89498,1.89508,1.89495,1.89508,58700001.0
2006-08-21 12:56:00,1.895,1.895,1.89477,1.89487,26400000.0
2006-08-21 12:57:00,1.89502,1.8953,1.89502,1.8953,27100000.0
2006-08-21 12:58:00,1.89523,1.89523,1.89507,1.89521,60600001.0
2006-08-21 12:59:00,1.89474,1.89479,1.8946,1.8946,130300003.0
2006-08-21 13:00:00,1.8946,1.89501,1.8946,1.89496,115700000.0
2006-08-21 13:01:00,1.89483,1.89515,1.89483,1.89515,59500000.0
2006-08-21 13:02:00,1.8951,1.89515,1.89507,1.89507,58600000.0
2006-08-21 13:03:00,1.8952,1.89537,1.8952,1.89524,51000000.0
2006-08-21 13:04:00,1.8951,1.8951,1.89488,1.89489,63200001.0
2006-08-21 13:05:00,1.89486,1.89507,1.89486,1.89502,48000000.0
2006-08-21 13:06:00,1.89505,1.89505,1.89474,1.89484,62600000.0
2006-08-21 13:07:00,1.89496,1.89508,1.89491,1.89505,99300000.0
2006-08-21 13:08:00,1.8952,1.89525,1.89508,1.89525,97000001.0
2006-08-21 13:09:00,1.89523,1.89542,1.89523,1.89542,94899999.0
2006-08-21 13:10:00,1.89537,1.8954,1.89535,1.89538,23300000.0
2006-08-21 13:11:00,1.89547,1.89565,1.89547,1.89565,31800000.0
2006-08-21 13:12:00,1.89564,1.89564,1.89551,1.89557,75500000.0
2006-08-21 13:13:00,1.89539,1.89547,1.89535,1.89535,10200000.0
2006-08-21 13:14:00,1.89529,1.89533,1.89521,1.89525,60100000.0
2006-08-21 13:15:00,1.89523,1.89523,1.895,1.89501,39799999.0
2006-08-21 13:16:00,1.89506,1.89526,1.89506,1.89526,70799999.0
2006-08-21 13:17:00,1.89538,1.89556,1.89532,1.89556,58599999.0
2006-08-21 13:18:00,1.89565,1.89616,1.89565,1.89605,78400001.0
2006-08-21 13:19:00,1.89613,1.89625,1.89607,1.89615,81899998.0
2006-08-21 13:20:00,1.89617,1.89624,1.89597,1.89597,46600000.0
2006-08-21 13:21:00,1.89584,1.89584,1.89561,1.89564,48900001.0
2006-08-21 13:22:00,1.89566,1.89566,1.89547,1.89547,49799999.0
2006-08-21 13:23:00,1.89543,1.89543,1.89528,1.89531,38900000.0
2006-08-21 13:24:00,1.89522,1.89522,1.89511,1.89511,40800000.0
2006-08-21 13:25:00,1.89509,1.89509,1.89492,1.89494,42100000.0
2006-08-21 13:26:00,1.89478,1.89478,1.89406,1.89411,79400000.0
2006-08-21 13:27:00,1.89422,1.89442,1.89419,1.8942,56600000.0
2006-08-21 13:28:00,1.89395,1.89405,1.89375,1.89392,43200000.0
2006-08-21 13:29:00,1.89387,1.89387,1.89367,1.89367,90000000.0
2006-08-21 13:30:00,1.89361,1.89371,1.89361,1.89365,104199999.0
2006-08-21 13:31:00,1.89366,1.89372,1.89355,1.8937,59100000.0
2006-08-21 13:32:00,1.89368,1.89374,1.89359,1.89367,82500000.0
2006-08-21 13:33:00,1.89368,1.89371,1.89361,1.89362,137899999.0
2006-08-21 13:34:00,1.89356,1.89374,1.89356,1.89372,96900001.0
2006-08-21 13:35:00,1.89374,1.89383,1.89369,1.89382,24600000.0
2006-08-21 13:36:00,1.89392,1.89415,1.89392,1.89415,59900001.0
2006-08-21 13:37:00,1.8941,1.89414,1.89403,1.89404,57600001.0
2006-08-21 13:38:00,1.89414,1.89426,1.89414,1.89414,112899998.0
2006-08-21 13:39:00,1.89414,1.89443,1.89414,1.89443,46400000.0
2006-08-21 13:40:00,1.89447,1.89465,1.89443,1.89465,82900002.0
2006-08-21 13:41:00,1.89475,1.89497,1.89475,1.89487,79300001.0
2006-08-21 13:42:00,1.89488,1.89507,1.89472,1.89472,71000000.0
2006-08-21 13:43:00,1.89463,1.89463,1.89458,1.89459,85899999.0
2006-08-21 13:44:00,1.89458,1.89461,1.89452,1.8946,71500000.0
2006-08-21 13:45:00,1.89456,1.89462,1.89447,1.89447,60900000.0
2006-08-21 13:46:00,1.89446,1.89454,1.89445,1.89445,24800000.0
2006-08-21 13:47:00,1.89431,1.89442,1.89424,1.89431,96199999.0
2006-08-21 13:48:00,1.89436,1.89436,1.89396,1.89398,145100002.0
2006-08-21 13:49:00,1.89397,1.89406,1.89391,1.89405,62599999.0
2006-08-21 13:50:00,1.89407,1.89407,1.89402,1.89402,87999999.0
2006-08-21 13:51:00,1.89398,1.89404,1.89395,1.89398,18800000.0
2006-08-21 13:52:00,1.89404,1.89404,1.89389,1.89398,78800000.0
2006-08-21 13:53:00,1.89411,1.89455,1.89411,1.89455,32800000.0
2006-08-21 13:54:00,1.89463,1.89463,1.89445,1.89449,70700001.0
2006-08-21 13:55:00,1.8944,1.89442,1.89432,1.89432,38500001.0
2006-08-21 13:56:00,1.89437,1.89437,1.89423,1.89423,56300000.0
2006-08-21 13:57:00,1.89422,1.8943,1.89409,1.89409,35800000.0
2006-08-21 13:58:00,1.89403,1.89411,1.89395,1.89395,123600001.0
2006-08-21 13:59:00,1.89397,1.89399,1.89392,1.89395,37200000.0
2006-08-21 14:00:00,1.89399,1.89407,1.89394,1.89394,34700000.0
2006-08-21 14:01:00,1.89404,1.89408,1.89402,1.89402,98300002.0
2006-08-21 14:02:00,1.89416,1.89434,1.89369,1.89369,53399999.0
2006-08-21 14:03:00,1.89385,1.89427,1.89385,1.8942,80400000.0
2006-08-21 14:04:00,1.8942,1.89435,1.89416,1.89427,55700000.0
2006-08-21 14:05:00,1.89425,1.8946,1.89425,1.8946,80200001.0
2006-08-21 14:06:00,1.89462,1.89462,1.89428,1.89428,35200000.0
2006-08-21 14:07:00,1.89422,1.89456,1.89422,1.89456,111899999.0
2006-08-21 14:08:00,1.89463,1.89507,1.89454,1.89502,75100000.0
2006-08-21 14:09:00,1.89543,1.89609,1.89543,1.89599,12200000.0
2006-08-21 14:10:00,1.89588,1.89593,1.8957,1.89574,139999996.0
2006-08-21 14:11:00,1.89571,1.896,1.89571,1.89595,84999999.0
2006-08-21 14:12:00,1.89593,1.89665,1.89593,1.89665,20550000.0
2006-08-21 14:13:00,1.89704,1.89811,1.89704,1.89795,63999998.0
2006-08-21 14:14:00,1.89777,1.89777,1.89737,1.89743,54299999.0
2006-08-21 14:15:00,1.89745,1.89745,1.89737,1.89737,47800000.0
2006-08-21 14:16:00,1.89734,1.89753,1.89734,1.89738,88199997.0
2006-08-21 14:17:00,1.89735,1.89737,1.89723,1.89723,90699998.0
2006-08-21 14:18:00,1.89712,1.89712,1.8969,1.8969,49699999.0
2006-08-21 14:19:00,1.897,1.89707,1.89697,1.89697,55500001.0
2006-08-21 14:20:00,1.89691,1.89705,1.89673,1.89673,54200000.0
2006-08-21 14:21:00,1.89651,1.89672,1.89651,1.89663,140800001.0
2006-08-21 14:22:00,1.8967,1.89671,1.89629,1.89635,112600001.0
2006-08-21 14:23:00,1.89639,1.89669,1.89639,1.89656,65300001.0
2006-08-21 14:24:00,1.89645,1.89648,1.8963,1.89648,61300000.0
2006-08-21 14:25:00,1.89651,1.89671,1.89646,1.89658,72300000.0
2006-08-21 14:26:00,1.89667,1.89672,1.89659,1.89662,51149999.0
2006-08-21 14:27:00,1.89661,1.89673,1.89661,1.89673,26000000.0
2006-08-21 14:28:00,1.89669,1.8968,1.89662,1.89671,65699998.0
2006-08-21 14:29:00,1.89664,1.89666,1.89643,1.89662,95100001.0
2006-08-21 14:30:00,1.89653,1.89653,1.89587,1.89593,104000000.0
2006-08-21 14:31:00,1.89586,1.89586,1.89569,1.89569,104400002.0
2006-08-21 14:32:00,1.89563,1.89563,1.89533,1.89542,62100000.0
2006-08-21 14:33:00,1.89543,1.89585,1.89543,1.89585,58100000.0
2006-08-21 14:34:00,1.89594,1.89615,1.89594,1.89601,56099999.0
2006-08-21 14:35:00,1.89569,1.89569,1.89534,1.89557,21000000.0
2006-08-21 14:36:00,1.89572,1.89702,1.89568,1.89681,81000002.0
2006-08-21 14:37:00,1.8968,1.89683,1.89637,1.89652,102099999.0
2006-08-21 14:38:00,1.89642,1.89644,1.89637,1.89641,59899999.0
2006-08-21 14:39:00,1.89649,1.89685,1.89649,1.89685,57300000.0
2006-08-21 14:40:00,1.89696,1.89706,1.89674,1.89674,50399999.0
2006-08-21 14:41:00,1.89678,1.89681,1.89654,1.89677,38700000.0
2006-08-21 14:42:00,1.89695,1.89724,1.89695,1.89711,41800000.0
2006-08-21 14:43:00,1.89723,1.89778,1.89723,1.89765,35000000.0
2006-08-21 14:44:00,1.89756,1.89767,1.89746,1.8975,57300000.0
2006-08-21 14:45:00,1.89752,1.89754,1.89719,1.89719,30400000.0
2006-08-21 14:46:00,1.89691,1.89691,1.89652,1.89657,44099998.0
2006-08-21 14:47:00,1.89672,1.89703,1.89671,1.89671,123000004.0
2006-08-21 14:48:00,1.89665,1.89665,1.89657,1.89657,54200000.0
2006-08-21 14:49:00,1.89659,1.89661,1.89639,1.89639,72099999.0
2006-08-21 14:50:00,1.8964,1.8964,1.89604,1.8961,64100000.0
2006-08-21 14:51:00,1.89621,1.89662,1.89621,1.8966,93899998.0
2006-08-21 14:52:00,1.89643,1.89661,1.89632,1.89635,61900000.0
2006-08-21 14:53:00,1.89611,1.89625,1.89585,1.89608,124100001.0
2006-08-21 14:54:00,1.89598,1.89598,1.89572,1.89594,61600000.0
2006-08-21 14:55:00,1.89599,1.89606,1.89585,1.89585,55100000.0
2006-08-21 14:56:00,1.89576,1.89576,1.89567,1.89567,25000000.0
2006-08-21 14:57:00,1.89563,1.89599,1.8956,1.89589,51000000.0
2006-08-21 14:58:00,1.89589,1.89596,1.89578,1.8958,69900000.0
2006-08-21 14:59:00,1.89566,1.89577,1.8956,1.8957,58600001.0
2006-08-21 15:00:00,1.89578,1.8962,1.89578,1.89592,73200000.0
2006-08-21 15:01:00,1.8957,1.89587,1.89567,1.89582,47100000.0
2006-08-21 15:02:00,1.89586,1.89586,1.8956,1.8956,73300000.0
2006-08-21 15:03:00,1.89571,1.89595,1.89571,1.89595,89999999.0
2006-08-21 15:04:00,1.89592,1.89593,1.89569,1.89569,44800000.0
2006-08-21 15:05:00,1.8957,1.89581,1.89566,1.8958,45000001.0
2006-08-21 15:06:00,1.8957,1.89595,1.89569,1.89595,22800000.0
2006-08-21 15:07:00,1.896,1.89615,1.8959,1.89615,77399999.0
2006-08-21 15:08:00,1.89616,1.89616,1.89597,1.89603,44000000.0
2006-08-21 15:09:00,1.89606,1.89614,1.89599,1.89614,40100000.0
2006-08-21 15:10:00,1.89607,1.89623,1.89605,1.89615,60200001.0
2006-08-21 15:11:00,1.89622,1.89666,1.89622,1.89657,71899999.0
2006-08-21 15:12:00,1.89649,1.89649,1.89627,1.89632,23500000.0
2006-08-21 15:13:00,1.89632,1.89632,1.89605,1.89614,88200001.0
2006-08-21 15:14:00,1.89609,1.89613,1.89604,1.89613,53399999.0
2006-08-21 15:15:00,1.89608,1.8961,1.89595,1.89598,79900000.0
2006-08-21 15:16:00,1.89592,1.89601,1.89592,1.89597,73399999.0
2006-08-21 15:17:00,1.89597,1.89614,1.89597,1.89608,70599999.0
2006-08-21 15:18:00,1.89607,1.89607,1.89592,1.89592,93000001.0
2006-08-21 15:19:00,1.8959,1.89595,1.89582,1.89585,78700000.0
2006-08-21 15:20:00,1.89586,1.89586,1.89563,1.89565,75499998.0
2006-08-21 15:21:00,1.89567,1.89567,1.89545,1.89545,63799999.0
2006-08-21 15:22:00,1.89535,1.8954,1.89512,1.8954,85900000.0
2006-08-21 15:23:00,1.89559,1.89583,1.89552,1.89583,67000000.0
2006-08-21 15:24:00,1.89599,1.89637,1.89599,1.89633,37200000.0
2006-08-21 15:25:00,1.89633,1.89661,1.89627,1.89658,101699999.0
2006-08-21 15:26:00,1.89669,1.89684,1.89666,1.89675,60699999.0
2006-08-21 15:27:00,1.89692,1.89692,1.89682,1.89682,23700000.0
2006-08-21 15:28:00,1.89686,1.89693,1.89686,1.8969,58899999.0
2006-08-21 15:29:00,1.89692,1.89692,1.89671,1.89676,81000002.0
2006-08-21 15:30:00,1.89675,1.89689,1.89675,1.89685,66000000.0
2006-08-21 15:31:00,1.8969,1.8969,1.8968,1.8968,43400000.0
2006-08-21 15:32:00,1.89664,1.89677,1.89661,1.89666,126800001.0
2006-08-21 15:33:00,1.89676,1.89676,1.89646,1.89646,55900000.0
2006-08-21 15:34:00,1.89642,1.89651,1.8963,1.8963,61900000.0
2006-08-21 15:35:00,1.89633,1.8965,1.89624,1.89637,40800000.0
2006-08-21 15:36:00,1.89628,1.89641,1.89628,1.89639,33899999.0
2006-08-21 15:37:00,1.8964,1.89655,1.89638,1.89655,58400000.0
2006-08-21 15:38:00,1.89659,1.89679,1.89659,1.89672,45600000.0
2006-08-21 15:39:00,1.89675,1.89684,1.89665,1.89665,47400000.0
2006-08-21 15:40:00,1.89659,1.8967,1.89656,1.89665,127900000.0
2006-08-21 15:41:00,1.89666,1.89671,1.89665,1.89666,56900000.0
2006-08-21 15:42:00,1.8966,1.89662,1.8965,1.8966,68999999.0
2006-08-21 15:43:00,1.89652,1.89664,1.89638,1.89642,77300000.0
2006-08-21 15:44:00,1.89657,1.89704,1.89657,1.89704,77200001.0
2006-08-21 15:45:00,1.89708,1.89712,1.89686,1.89693,46600000.0
2006-08-21 15:46:00,1.89678,1.89678,1.89626,1.89626,61300000.0
2006-08-21 15:47:00,1.89615,1.89626,1.89612,1.8962,34600000.0
2006-08-21 15:48:00,1.8962,1.89641,1.8962,1.89634,92899999.0
2006-08-21 15:49:00,1.89638,1.89649,1.89625,1.89632,87100000.0
2006-08-21 15:50:00,1.89625,1.89632,1.89623,1.89632,28200000.0
2006-08-21 15:51:00,1.89641,1.89641,1.89606,1.8961,76500000.0
2006-08-21 15:52:00,1.89603,1.89623,1.89603,1.89609,89700002.0
2006-08-21 15:53:00,1.89625,1.89651,1.89623,1.89651,73000000.0
2006-08-21 15:54:00,1.89654,1.89656,1.89642,1.89642,83600002.0
2006-08-21 15:55:00,1.89625,1.89625,1.89585,1.89601,76199998.0
2006-08-21 15:56:00,1.89608,1.89654,1.89603,1.89654,64999998.0
2006-08-21 15:57:00,1.89668,1.89677,1.89668,1.89671,78300003.0
2006-08-21 15:58:00,1.89677,1.89694,1.89669,1.89669,68400000.0
2006-08-21 15:59:00,1.89673,1.89692,1.89644,1.89655,51300000.0
2006-08-21 16:00:00,1.89685,1.89733,1.89677,1.89733,68599998.0
2006-08-21 16:01:00,1.89762,1.89789,1.89744,1.89744,114500000.0
2006-08-21 16:02:00,1.89741,1.89773,1.89741,1.89761,29300000.0
2006-08-21 16:03:00,1.89756,1.89757,1.89749,1.89756,78900000.0
2006-08-21 16:04:00,1.89767,1.89785,1.89759,1.89785,122700001.0
2006-08-21 16:05:00,1.89788,1.89822,1.89784,1.89822,110800001.0
2006-08-21 16:06:00,1.89849,1.89887,1.89849,1.89887,47300001.0
2006-08-21 16:07:00,1.89919,1.89938,1.89913,1.89938,34800000.0
2006-08-21 16:08:00,1.89935,1.89943,1.89905,1.89908,68300000.0
2006-08-21 16:09:00,1.89896,1.89913,1.89889,1.89913,58800001.0
2006-08-21 16:10:00,1.89917,1.89923,1.89893,1.89909,47400000.0
2006-08-21 16:11:00,1.89901,1.89901,1.89875,1.89886,54100001.0
2006-08-21 16:12:00,1.89885,1.89893,1.89824,1.89824,84300001.0
2006-08-21 16:13:00,1.89813,1.89826,1.89813,1.89818,135400001.0
2006-08-21 16:14:00,1.89812,1.89819,1.8981,1.89813,56899999.0
2006-08-21 16:15:00,1.89811,1.89811,1.898,1.89804,81600000.0
2006-08-21 16:16:00,1.89798,1.89811,1.89785,1.8979,66500000.0
2006-08-21 16:17:00,1.89794,1.89802,1.89766,1.89766,59400000.0
2006-08-21 16:18:00,1.89777,1.89808,1.89771,1.89808,87800001.0
2006-08-21 16:19:00,1.8983,1.89846,1.89811,1.89811,27700000.0
2006-08-21 16:20:00,1.89802,1.89813,1.89782,1.89782,61800001.0
2006-08-21 16:21:00,1.89772,1.89777,1.89757,1.89777,72100002.0
2006-08-21 16:22:00,1.89769,1.89769,1.8972,1.89729,45499998.0
2006-08-21 16:23:00,1.89723,1.89751,1.89723,1.89751,112700004.0
2006-08-21 16:24:00,1.89747,1.89747,1.89725,1.89725,42600000.0
2006-08-21 16:25:00,1.89727,1.89761,1.89727,1.89761,38800000.0
2006-08-21 16:26:00,1.89754,1.89763,1.89742,1.89763,104700002.0
2006-08-21 16:27:00,1.89756,1.8976,1.89751,1.89757,87999998.0
2006-08-21 16:28:00,1.89757,1.8977,1.89757,1.89757,50200000.0
2006-08-21 16:29:00,1.89759,1.89772,1.89759,1.89772,31100000.0
2006-08-21 16:30:00,1.89769,1.89784,1.89768,1.89777,59500000.0
2006-08-21 16:31:00,1.89775,1.89775,1.89753,1.89768,34500000.0
2006-08-21 16:32:00,1.89771,1.89771,1.89767,1.89767,35400000.0
2006-08-21 16:33:00,1.89759,1.89782,1.89758,1.89775,49600000.0
2006-08-21 16:34:00,1.89789,1.89807,1.89789,1.89804,63300001.0
2006-08-21 16:35:00,1.89802,1.89802,1.89781,1.89781,43700000.0
2006-08-21 16:36:00,1.89798,1.89847,1.89798,1.89843,48700000.0
2006-08-21 16:37:00,1.89845,1.89858,1.89811,1.89814,69100001.0
2006-08-21 16:38:00,1.89799,1.89814,1.89799,1.89814,47300000.0
2006-08-21 16:39:00,1.89803,1.89819,1.89803,1.89818,72200000.0
2006-08-21 16:40:00,1.89815,1.8982,1.89813,1.89813,14000000.0
2006-08-21 16:41:00,1.89796,1.89844,1.89796,1.89818,102100001.0
2006-08-21 16:42:00,1.89806,1.89806,1.89795,1.89803,49100000.0
2006-08-21 16:43:00,1.89798,1.89818,1.89793,1.89818,34400000.0
2006-08-21 16:44:00,1.89818,1.89827,1.89816,1.89827,26700000.0
2006-08-21 16:45:00,1.89832,1.89853,1.89831,1.89831,60800002.0
2006-08-21 16:46:00,1.89833,1.89835,1.89824,1.89825,97400001.0
2006-08-21 16:47:00,1.89833,1.89859,1.89833,1.89859,85000000.0
2006-08-21 16:48:00,1.89857,1.89858,1.8983,1.8983,99800000.0
2006-08-21 16:49:00,1.89826,1.89826,1.89794,1.89805,84600000.0
2006-08-21 16:50:00,1.898,1.8981,1.89792,1.8981,65900001.0
2006-08-21 16:51:00,1.89816,1.89818,1.89801,1.89814,77600000.0
2006-08-21 16:52:00,1.89817,1.89817,1.89796,1.89796,51500000.0
2006-08-21 16:53:00,1.89789,1.89789,1.89773,1.89775,56300000.0
2006-08-21 16:54:00,1.89765,1.89774,1.89764,1.89765,58500000.0
2006-08-21 16:55:00,1.89772,1.89782,1.89771,1.8978,91800001.0
2006-08-21 16:56:00,1.89777,1.89779,1.89741,1.89741,96300000.0
2006-08-21 16:57:00,1.89736,1.89736,1.89718,1.89718,112999999.0
2006-08-21 16:58:00,1.8971,1.89712,1.897,1.89701,93799999.0
2006-08-21 16:59:00,1.89705,1.89705,1.89685,1.89685,54600000.0
2006-08-21 17:00:00,1.89674,1.89711,1.89674,1.89692,135200001.0
2006-08-21 17:01:00,1.89707,1.89716,1.89702,1.89716,73400000.0
2006-08-21 17:02:00,1.89724,1.89738,1.89718,1.89727,65500000.0
2006-08-21 17:03:00,1.89714,1.89714,1.89684,1.89688,27300000.0
2006-08-21 17:04:00,1.89688,1.89701,1.89688,1.89692,69400001.0
2006-08-21 17:05:00,1.89684,1.89685,1.89676,1.89676,55800002.0
2006-08-21 17:06:00,1.89682,1.8969,1.89679,1.89687,74100000.0
2006-08-21 17:07:00,1.89691,1.89725,1.89691,1.89725,42800000.0
2006-08-21 17:08:00,1.89716,1.8973,1.89715,1.89729,54699999.0
2006-08-21 17:09:00,1.89722,1.89722,1.89713,1.89713,18000000.0
2006-08-21 17:10:00,1.89704,1.89709,1.89684,1.89684,98999998.0
2006-08-21 17:11:00,1.89675,1.89685,1.89675,1.89685,116499999.0
2006-08-21 17:12:00,1.89685,1.89685,1.89675,1.89682,75500000.0
2006-08-21 17:13:00,1.89679,1.89679,1.89649,1.89649,32400000.0
2006-08-21 17:14:00,1.89627,1.89627,1.89557,1.89561,36000000.0
2006-08-21 17:15:00,1.89555,1.89578,1.89555,1.89578,31000000.0
2006-08-21 17:16:00,1.89581,1.8959,1.8958,1.8959,63000000.0
2006-08-21 17:17:00,1.89583,1.8959,1.89573,1.89582,45000000.0
2006-08-21 17:18:00,1.89563,1.89563,1.89529,1.89547,81000000.0
2006-08-21 17:19:00,1.8955,1.89562,1.89537,1.89562,131700002.0
2006-08-21 17:20:00,1.8956,1.89569,1.8956,1.89568,51700000.0
2006-08-21 17:21:00,1.89569,1.8957,1.89563,1.8957,25900000.0
2006-08-21 17:22:00,1.89568,1.89568,1.89561,1.89568,39300000.0
2006-08-21 17:23:00,1.89565,1.89566,1.89562,1.89565,52599999.0
2006-08-21 17:24:00,1.89573,1.89582,1.8957,1.8957,45600001.0
2006-08-21 17:25:00,1.8958,1.89586,1.89575,1.89577,47450000.0
2006-08-21 17:26:00,1.89587,1.89589,1.8956,1.89565,70900000.0
2006-08-21 17:27:00,1.8957,1.8957,1.89562,1.89562,19900000.0
2006-08-21 17:28:00,1.89564,1.89568,1.89564,1.89568,17500000.0
2006-08-21 17:29:00,1.89567,1.89568,1.89562,1.89568,44100001.0
2006-08-21 17:30:00,1.8956,1.89575,1.8956,1.89573,118300000.0
2006-08-21 17:31:00,1.89573,1.8961,1.89573,1.89607,38300000.0
2006-08-21 17:32:00,1.89609,1.89614,1.89598,1.89604,74599999.0
2006-08-21 17:33:00,1.89611,1.89611,1.89601,1.89601,24500000.0
2006-08-21 17:34:00,1.89607,1.89616,1.89597,1.89616,68700001.0
2006-08-21 17:35:00,1.8962,1.89627,1.89614,1.8962,55200000.0
2006-08-21 17:36:00,1.89616,1.89623,1.89608,1.89619,49600000.0
2006-08-21 17:37:00,1.89611,1.89618,1.89611,1.89618,34200000.0
2006-08-21 17:38:00,1.89615,1.89626,1.89609,1.89612,64700000.0
2006-08-21 17:39:00,1.89615,1.89615,1.89607,1.8961,30000000.0
2006-08-21 17:40:00,1.89608,1.89608,1.89593,1.89599,43700000.0
2006-08-21 17:41:00,1.89603,1.89603,1.89589,1.89589,42999999.0
2006-08-21 17:42:00,1.8958,1.8958,1.89559,1.89562,91300000.0
2006-08-21 17:43:00,1.89567,1.89573,1.8956,1.89571,53700000.0
2006-08-21 17:44:00,1.89567,1.8957,1.89565,1.8957,18900000.0
2006-08-21 17:45:00,1.89566,1.89582,1.89563,1.89582,26200000.0
2006-08-21 17:46:00,1.89578,1.89583,1.89574,1.89583,22800000.0
2006-08-21 17:47:00,1.89578,1.89578,1.89569,1.89572,33200000.0
2006-08-21 17:48:00,1.8957,1.89575,1.89567,1.89567,32500001.0
2006-08-21 17:49:00,1.8957,1.89577,1.89567,1.89577,97599998.0
2006-08-21 17:50:00,1.89569,1.89583,1.89569,1.89573,77999999.0
2006-08-21 17:51:00,1.89569,1.89572,1.89551,1.89553,51000000.0
2006-08-21 17:52:00,1.89547,1.89547,1.8954,1.89545,40200000.0
2006-08-21 17:53:00,1.89532,1.89546,1.89532,1.89545,158800001.0
2006-08-21 17:54:00,1.89555,1.89586,1.89534,1.89586,144000000.0
2006-08-21 17:55:00,1.89605,1.89627,1.89605,1.89619,75799998.0
2006-08-21 17:56:00,1.89612,1.89622,1.89612,1.89622,16700000.0
2006-08-21 17:57:00,1.89615,1.89631,1.89615,1.89631,36900000.0
2006-08-21 17:58:00,1.89643,1.89655,1.89638,1.89655,132900001.0
2006-08-21 17:59:00,1.89664,1.8967,1.8964,1.8964,33200000.0
2006-08-21 18:00:00,1.8963,1.8963,1.89614,1.89614,31100000.0
2006-08-21 18:01:00,1.89615,1.89624,1.8957,1.89586,935000002.0
2006-08-21 18:02:00,1.89585,1.89594,1.89571,1.89582,1020300003.0
2006-08-21 18:03:00,1.89585,1.89596,1.89564,1.89564,1334600002.0
2006-08-21 18:04:00,1.89573,1.89583,1.89567,1.89571,880369997.0
2006-08-21 18:05:00,1.89568,1.89587,1.89567,1.89568,1010599997.0
2006-08-21 18:06:00,1.89558,1.8956,1.8947,1.8947,927600001.0
2006-08-21 18:07:00,1.89456,1.89456,1.89419,1.89451,1144399997.0
2006-08-21 18:08:00,1.89462,1.89475,1.89449,1.89458,1448500003.0
2006-08-21 18:09:00,1.89465,1.89478,1.89461,1.8947,576600002.0
2006-08-21 18:10:00,1.89468,1.89468,1.89438,1.89438,698600003.0
2006-08-21 18:11:00,1.89443,1.89469,1.89443,1.89468,532100001.0
2006-08-21 18:12:00,1.89466,1.89466,1.89437,1.89457,756500002.0
2006-08-21 18:13:00,1.89465,1.89477,1.8946,1.89462,538799999.0
2006-08-21 18:14:00,1.8947,1.89494,1.89469,1.89483,783899996.0
2006-08-21 18:15:00,1.89485,1.89485,1.89463,1.89463,774669999.0
2006-08-21 18:16:00,1.89462,1.89469,1.89455,1.89468,690700004.0
2006-08-21 18:17:00,1.89471,1.89476,1.89459,1.89471,488900004.0
2006-08-21 18:18:00,1.89475,1.8948,1.89467,1.89472,597900003.0
2006-08-21 18:19:00,1.89484,1.89496,1.89484,1.8949,462500000.0
2006-08-21 18:20:00,1.89497,1.89534,1.89487,1.89534,537646993.0
2006-08-21 18:21:00,1.89536,1.89536,1.89511,1.89526,933600001.0
2006-08-21 18:22:00,1.89531,1.89537,1.89522,1.89533,576869997.0
2006-08-21 18:23:00,1.89533,1.89539,1.89523,1.8953,889599998.0
2006-08-21 18:24:00,1.89526,1.89526,1.89502,1.89511,827070003.0
2006-08-21 18:25:00,1.89503,1.89512,1.89485,1.89493,852499996.0
2006-08-21 18:26:00,1.89485,1.89488,1.8947,1.89483,497999998.0
2006-08-21 18:27:00,1.89485,1.89486,1.8947,1.89472,568100001.0
2006-08-21 18:28:00,1.89467,1.89467,1.89451,1.89451,432499996.0
2006-08-21 18:29:00,1.89452,1.8949,1.89452,1.89463,738099997.0
2006-08-21 18:30:00,1.89465,1.89476,1.89454,1.89455,694900005.0
2006-08-21 18:31:00,1.89456,1.89468,1.89453,1.89459,483400002.0
2006-08-21 18:32:00,1.8946,1.89463,1.89452,1.89459,397499998.0
2006-08-21 18:33:00,1.8946,1.89469,1.89453,1.8946,650300000.0
2006-08-21 18:34:00,1.89463,1.89485,1.89463,1.89463,530400000.0
2006-08-21 18:35:00,1.8946,1.89479,1.89458,1.89479,342799999.0
2006-08-21 18:36:00,1.89478,1.89478,1.89466,1.89475,104599999.0
2006-08-21 18:37:00,1.89479,1.89482,1.89471,1.89477,107800001.0
2006-08-21 18:38:00,1.89488,1.89512,1.89469,1.89512,223800000.0
2006-08-21 18:39:00,1.89513,1.89517,1.89498,1.89498,265900001.0
2006-08-21 18:40:00,1.89494,1.89502,1.89489,1.89495,367900002.0
2006-08-21 18:41:00,1.89498,1.89512,1.89498,1.89512,344099996.0
2006-08-21 18:42:00,1.89517,1.89521,1.89512,1.89518,112200001.0
2006-08-21 18:43:00,1.89519,1.89519,1.89504,1.89508,160099996.0
2006-08-21 18:44:00,1.89505,1.8952,1.89504,1.89509,429900000.0
2006-08-21 18:45:00,1.89512,1.89523,1.89507,1.89513,259499999.0
2006-08-21 18:46:00,1.89521,1.89523,1.89516,1.8952,218200002.0
2006-08-21 18:47:00,1.89512,1.89519,1.89505,1.89513,313700000.0
2006-08-21 18:48:00,1.89506,1.8952,1.89505,1.89516,341600000.0
2006-08-21 18:49:00,1.89519,1.89519,1.89514,1.89514,93300000.0
2006-08-21 18:50:00,1.89515,1.8952,1.89506,1.8951,200400000.0
2006-08-21 18:51:00,1.89516,1.89524,1.89505,1.8952,399499999.0
2006-08-21 18:52:00,1.89512,1.89524,1.89512,1.89517,630099998.0
2006-08-21 18:53:00,1.8951,1.89518,1.89505,1.89505,416300002.0
2006-08-21 18:54:00,1.8951,1.89516,1.89504,1.89505,243500001.0
2006-08-21 18:55:00,1.8951,1.89515,1.89505,1.8951,590400000.0
2006-08-21 18:56:00,1.8951,1.89518,1.89504,1.89518,273699997.0
2006-08-21 18:57:00,1.8952,1.89534,1.89516,1.89521,353570001.0
2006-08-21 18:58:00,1.89518,1.89518,1.89498,1.89502,734300002.0
2006-08-21 18:59:00,1.89496,1.89497,1.89449,1.89449,543570000.0
2006-08-21 19:00:00,1.89446,1.89462,1.89446,1.89455,212600002.0
2006-08-21 19:01:00,1.89459,1.89463,1.89445,1.89445,137699999.0
2006-08-21 19:02:00,1.89439,1.89443,1.89431,1.89432,300800002.0
2006-08-21 19:03:00,1.89436,1.89448,1.89428,1.89438,654599999.0
2006-08-21 19:04:00,1.89444,1.8945,1.89424,1.89428,287899996.0
2006-08-21 19:05:00,1.89429,1.89442,1.89429,1.89438,160399997.0
2006-08-21 19:06:00,1.89435,1.89437,1.89402,1.89405,648299999.0
2006-08-21 19:07:00,1.89397,1.89397,1.8938,1.8938,309200002.0
2006-08-21 19:08:00,1.89368,1.89372,1.89338,1.89355,430800001.0
2006-08-21 19:09:00,1.89355,1.89385,1.89348,1.89385,245299998.0
2006-08-21 19:10:00,1.89383,1.89383,1.89359,1.89359,376700003.0
2006-08-21 19:11:00,1.8936,1.89367,1.89351,1.89353,214500003.0
2006-08-21 19:12:00,1.89358,1.89376,1.89354,1.89376,228500002.0
2006-08-21 19:13:00,1.89387,1.89403,1.89385,1.89403,389800000.0
2006-08-21 19:14:00,1.89399,1.89405,1.89393,1.89397,189899999.0
2006-08-21 19:15:00,1.89397,1.89404,1.89393,1.89399,336899998.0
2006-08-21 19:16:00,1.89401,1.89405,1.89398,1.89405,140000000.0
2006-08-21 19:17:00,1.89407,1.89412,1.894,1.89412,281700000.0
2006-08-21 19:18:00,1.89414,1.89421,1.89399,1.89403,262000003.0
2006-08-21 19:19:00,1.89403,1.89421,1.89402,1.89415,387300001.0
2006-08-21 19:20:00,1.89423,1.89438,1.89421,1.89434,315349999.0
2006-08-21 19:21:00,1.89439,1.89445,1.89434,1.8944,405100001.0
2006-08-21 19:22:00,1.8944,1.89448,1.89429,1.8944,400999998.0
2006-08-21 19:23:00,1.89434,1.89436,1.89418,1.89428,335200000.0
2006-08-21 19:24:00,1.89426,1.89435,1.89425,1.89435,95600000.0
2006-08-21 19:25:00,1.89436,1.89442,1.89436,1.89441,102299997.0
2006-08-21 19:26:00,1.89444,1.89449,1.89436,1.89436,319000000.0
2006-08-21 19:27:00,1.8944,1.89448,1.89435,1.8944,449200003.0
2006-08-21 19:28:00,1.8944,1.89448,1.89432,1.8944,355399998.0
2006-08-21 19:29:00,1.89433,1.89447,1.89433,1.8944,301899999.0
2006-08-21 19:30:00,1.89437,1.89439,1.89426,1.89437,643799997.0
2006-08-21 19:31:00,1.8944,1.89445,1.89435,1.89445,400499999.0
2006-08-21 19:32:00,1.89449,1.89458,1.89441,1.89441,419399997.0
2006-08-21 19:33:00,1.8944,1.89441,1.89435,1.89437,181100000.0
2006-08-21 19:34:00,1.89432,1.89441,1.89427,1.8943,212800000.0
2006-08-21 19:35:00,1.89429,1.89437,1.89421,1.89427,530299999.0
2006-08-21 19:36:00,1.89428,1.89432,1.8942,1.89425,477399996.0
2006-08-21 19:37:00,1.8942,1.89435,1.89419,1.89432,256670002.0
2006-08-21 19:38:00,1.89436,1.89438,1.89433,1.89438,135200000.0
2006-08-21 19:39:00,1.8944,1.89443,1.89435,1.89443,170300000.0
2006-08-21 19:40:00,1.89443,1.89447,1.89438,1.8944,359569999.0
2006-08-21 19:41:00,1.8944,1.89447,1.89438,1.8944,372400001.0
2006-08-21 19:42:00,1.8944,1.89453,1.89437,1.89453,193899999.0
2006-08-21 19:43:00,1.89458,1.89473,1.89458,1.89468,157100002.0
2006-08-21 19:44:00,1.89472,1.89493,1.89472,1.89486,412700001.0
2006-08-21 19:45:00,1.89494,1.89531,1.89494,1.8951,158799999.0
2006-08-21 19:46:00,1.89501,1.89501,1.89487,1.89497,251000001.0
2006-08-21 19:47:00,1.89497,1.89498,1.89492,1.89492,98100001.0
2006-08-21 19:48:00,1.89492,1.89502,1.89492,1.89492,198400002.0
2006-08-21 19:49:00,1.89497,1.89503,1.89492,1.89503,363999999.0
2006-08-21 19:50:00,1.89498,1.89506,1.89493,1.89505,343100000.0
2006-08-21 19:51:00,1.89498,1.89503,1.89489,1.89503,313899999.0
2006-08-21 19:52:00,1.895,1.895,1.89466,1.89466,145499999.0
2006-08-21 19:53:00,1.89464,1.89482,1.89459,1.89482,128900000.0
2006-08-21 19:54:00,1.89482,1.89483,1.8947,1.8948,196100002.0
2006-08-21 19:55:00,1.89478,1.89492,1.89478,1.8949,157900001.0
2006-08-21 19:56:00,1.895,1.89506,1.89495,1.89505,301600003.0
2006-08-21 19:57:00,1.89503,1.89518,1.89503,1.89518,440699999.0
2006-08-21 19:58:00,1.8952,1.89533,1.8952,1.89521,261400002.0
2006-08-21 19:59:00,1.89518,1.89531,1.89518,1.89531,294099999.0
2006-08-21 20:00:00,1.89524,1.89524,1.89414,1.89458,183600000.0
2006-08-21 20:01:00,1.8946,1.89495,1.8946,1.89485,197370002.0
2006-08-21 20:02:00,1.89477,1.89477,1.89446,1.8945,147700003.0
2006-08-21 20:03:00,1.89448,1.89449,1.89432,1.89447,50700000.0
2006-08-21 20:04:00,1.89449,1.89467,1.89436,1.89459,160199999.0
2006-08-21 20:05:00,1.89475,1.89527,1.89475,1.89518,178099999.0
2006-08-21 20:06:00,1.89516,1.89519,1.89495,1.89495,226600000.0
2006-08-21 20:07:00,1.8949,1.89509,1.89478,1.8948,103699999.0
2006-08-21 20:08:00,1.89483,1.89531,1.89483,1.89531,318399997.0
2006-08-21 20:09:00,1.89526,1.89537,1.89522,1.89529,86800001.0
2006-08-21 20:10:00,1.89528,1.89528,1.89516,1.89518,146000001.0
2006-08-21 20:11:00,1.89526,1.89526,1.89497,1.89511,63200000.0
2006-08-21 20:12:00,1.8951,1.89513,1.89489,1.895,491999993.0
2006-08-21 20:13:00,1.89495,1.895,1.89491,1.89494,162200001.0
2006-08-21 20:14:00,1.895,1.89507,1.89498,1.895,96600000.0
2006-08-21 20:15:00,1.895,1.89507,1.89495,1.89498,309499998.0
2006-08-21 20:16:00,1.89491,1.89498,1.8949,1.89496,166599999.0
2006-08-21 20:17:00,1.89494,1.89495,1.89485,1.89485,84299999.0
2006-08-21 20:18:00,1.89483,1.89484,1.8947,1.89472,144899999.0
2006-08-21 20:19:00,1.8947,1.8947,1.89457,1.89459,132800001.0
2006-08-21 20:20:00,1.89447,1.89452,1.8944,1.89441,207399999.0
2006-08-21 20:21:00,1.89437,1.89437,1.89426,1.89426,130899999.0
2006-08-21 20:22:00,1.89425,1.8943,1.89425,1.89425,132500001.0
2006-08-21 20:23:00,1.89425,1.89432,1.89419,1.8943,288799999.0
2006-08-21 20:24:00,1.89426,1.89426,1.89405,1.89406,158099998.0
2006-08-21 20:25:00,1.89406,1.89419,1.89399,1.89419,423199998.0
2006-08-21 20:26:00,1.89415,1.89426,1.89412,1.89416,511199997.0
2006-08-21 20:27:00,1.8942,1.89425,1.89414,1.89424,230700000.0
2006-08-21 20:28:00,1.89425,1.89437,1.89421,1.89432,369199997.0
2006-08-21 20:29:00,1.8943,1.8943,1.89403,1.89422,212500001.0
2006-08-21 20:30:00,1.89425,1.89438,1.89421,1.89425,872570000.0
2006-08-21 20:31:00,1.89435,1.89464,1.89427,1.89464,552299997.0
2006-08-21 20:32:00,1.89465,1.89486,1.89453,1.89454,489499995.0
2006-08-21 20:33:00,1.89448,1.89457,1.89438,1.89442,244600004.0
2006-08-21 20:34:00,1.8945,1.89465,1.8945,1.89459,115100000.0
2006-08-21 20:35:00,1.89458,1.89463,1.89456,1.89458,49900000.0
2006-08-21 20:36:00,1.89457,1.89464,1.89453,1.89464,186449998.0
2006-08-21 20:37:00,1.89462,1.8947,1.89458,1.89459,162599999.0
2006-08-21 20:38:00,1.89456,1.89466,1.89449,1.89455,294800000.0
2006-08-21 20:39:00,1.89466,1.89492,1.89463,1.89463,274299999.0
2006-08-21 20:40:00,1.89464,1.89496,1.89464,1.89496,149300001.0
2006-08-21 20:41:00,1.89495,1.89497,1.8948,1.8948,210400000.0
2006-08-21 20:42:00,1.89474,1.89478,1.89474,1.89478,36600000.0
2006-08-21 20:43:00,1.89485,1.89487,1.89475,1.8948,300600003.0
2006-08-21 20:44:00,1.89478,1.89482,1.89471,1.89474,422099998.0
2006-08-21 20:45:00,1.89472,1.89491,1.89465,1.89491,101500001.0
2006-08-21 20:46:00,1.89497,1.89512,1.89497,1.89501,188400000.0
2006-08-21 20:47:00,1.89495,1.895,1.89485,1.89488,363199999.0
2006-08-21 20:48:00,1.89478,1.89478,1.89465,1.89476,123400002.0
2006-08-21 20:49:00,1.89473,1.89473,1.89461,1.89465,143800001.0
2006-08-21 20:50:00,1.89461,1.89461,1.89446,1.89446,302999999.0
2006-08-21 20:51:00,1.8945,1.89461,1.89446,1.8945,291700000.0
2006-08-21 20:52:00,1.89447,1.89449,1.89435,1.89436,137400000.0
2006-08-21 20:53:00,1.89433,1.89445,1.89429,1.89433,756199997.0
2006-08-21 20:54:00,1.89432,1.89432,1.89413,1.89413,312800000.0
2006-08-21 20:55:00,1.89417,1.89427,1.89416,1.89416,213100002.0
2006-08-21 20:56:00,1.89415,1.89419,1.89403,1.89403,402000000.0
2006-08-21 20:57:00,1.89409,1.89419,1.89402,1.89409,550300003.0
2006-08-21 20:58:00,1.89417,1.89418,1.89396,1.8941,230700001.0
2006-08-21 20:59:00,1.89409,1.89418,1.894,1.89416,650000000.0
2006-08-21 21:00:00,1.89414,1.89427,1.89414,1.89418,394200001.0
2006-08-21 21:01:00,1.89408,1.89408,1.89393,1.89393,375500001.0
2006-08-21 21:02:00,1.89387,1.89387,1.89375,1.89385,221099999.0
2006-08-21 21:03:00,1.89378,1.89379,1.89364,1.89368,175399999.0
2006-08-21 21:04:00,1.89365,1.89369,1.89355,1.89359,239800002.0
2006-08-21 21:05:00,1.89358,1.8937,1.89358,1.89369,270100001.0
2006-08-21 21:06:00,1.89368,1.89373,1.89366,1.89367,181200002.0
2006-08-21 21:07:00,1.89367,1.89382,1.89365,1.89382,101600000.0
2006-08-21 21:08:00,1.89383,1.89383,1.89372,1.89372,69899999.0
2006-08-21 21:09:00,1.89366,1.8938,1.89366,1.89371,111500001.0
2006-08-21 21:10:00,1.89373,1.89373,1.89367,1.89367,64850000.0
2006-08-21 21:11:00,1.8936,1.89367,1.8936,1.89365,86799999.0
2006-08-21 21:12:00,1.89364,1.89367,1.89358,1.89361,55500001.0
2006-08-21 21:13:00,1.89352,1.89354,1.89334,1.89334,242099997.0
2006-08-21 21:14:00,1.89337,1.89351,1.89337,1.89341,442550001.0
2006-08-21 21:15:00,1.89343,1.89343,1.89328,1.89341,325199999.0
2006-08-21 21:16:00,1.89341,1.89341,1.89319,1.8932,76699999.0
2006-08-21 21:17:00,1.8932,1.8933,1.89302,1.89302,179799999.0
2006-08-21 21:18:00,1.893,1.89315,1.893,1.89315,17600000.0
2006-08-21 21:19:00,1.89325,1.89347,1.89323,1.89345,105299999.0
2006-08-21 21:20:00,1.89345,1.89345,1.89335,1.89342,395300003.0
2006-08-21 21:21:00,1.89344,1.89358,1.89344,1.8935,133800000.0
2006-08-21 21:22:00,1.89357,1.89364,1.89354,1.89355,166800000.0
2006-08-21 21:23:00,1.8935,1.89364,1.8935,1.89364,41100000.0
2006-08-21 21:24:00,1.8936,1.8936,1.89355,1.8936,199499998.0
2006-08-21 21:25:00,1.89357,1.89357,1.89344,1.89348,138600000.0
2006-08-21 21:26:00,1.8935,1.8935,1.8935,1.8935,26400000.0
2006-08-21 21:27:00,1.8935,1.8935,1.89341,1.89341,98400001.0
2006-08-21 21:28:00,1.8934,1.89345,1.89335,1.89345,264900004.0
2006-08-21 21:29:00,1.89345,1.89345,1.89345,1.89345,22400000.0
2006-08-21 21:30:00,1.89347,1.89348,1.89347,1.89348,6200000.0
2006-08-21 21:31:00,1.89351,1.89354,1.89348,1.89354,46200001.0
2006-08-21 21:32:00,1.89355,1.89358,1.8934,1.8935,220899997.0
2006-08-21 21:33:00,1.89355,1.89358,1.89348,1.89353,319100002.0
2006-08-21 21:34:00,1.89358,1.89363,1.89351,1.89351,202999999.0
2006-08-21 21:35:00,1.89355,1.89355,1.8935,1.8935,65800000.0
2006-08-21 21:36:00,1.8935,1.89353,1.8933,1.8933,116900001.0
2006-08-21 21:37:00,1.89329,1.89352,1.89329,1.89352,136899999.0
2006-08-21 21:38:00,1.89351,1.89361,1.89351,1.89354,149200000.0
2006-08-21 21:39:00,1.89363,1.89363,1.8936,1.8936,51099998.0
2006-08-21 21:40:00,1.89357,1.89358,1.89352,1.89355,137000002.0
2006-08-21 21:41:00,1.89359,1.89366,1.89356,1.89361,107200001.0
2006-08-21 21:42:00,1.89363,1.89368,1.89362,1.89368,159999998.0
2006-08-21 21:43:00,1.89365,1.89365,1.89357,1.8936,76500001.0
2006-08-21 21:44:00,1.8936,1.89363,1.89358,1.89358,131699999.0
2006-08-21 21:45:00,1.89357,1.89364,1.89357,1.89364,69000000.0
2006-08-21 21:46:00,1.89365,1.89367,1.89365,1.89365,80500000.0
2006-08-21 21:47:00,1.89365,1.89367,1.8936,1.89363,155000000.0
2006-08-21 21:48:00,1.8936,1.89368,1.8936,1.89368,86300000.0
2006-08-21 21:49:00,1.89365,1.89368,1.89365,1.89368,68900001.0
2006-08-21 21:50:00,1.89368,1.89368,1.89365,1.89365,32799999.0
2006-08-21 21:51:00,1.89365,1.89367,1.89361,1.89361,150099999.0
2006-08-21 21:52:00,1.89363,1.89363,1.89355,1.8936,83099999.0
2006-08-21 21:53:00,1.89361,1.89366,1.8936,1.8936,101700000.0
2006-08-21 21:54:00,1.89362,1.89362,1.89345,1.89345,193600002.0
2006-08-21 21:55:00,1.89347,1.89357,1.89346,1.89353,171099998.0
2006-08-21 21:56:00,1.89355,1.8936,1.89355,1.8936,82200000.0
2006-08-21 21:57:00,1.8936,1.8936,1.89352,1.89355,109200002.0
2006-08-21 21:58:00,1.89355,1.89355,1.8935,1.89354,70600000.0
2006-08-21 21:59:00,1.89354,1.89359,1.89345,1.89345,351699998.0
2006-08-21 22:00:00,1.89347,1.89351,1.89343,1.89343,192700000.0
2006-08-21 22:01:00,1.89347,1.89353,1.89343,1.89344,91400001.0
2006-08-21 22:02:00,1.89345,1.8936,1.89345,1.8936,164299999.0
2006-08-21 22:03:00,1.89359,1.89376,1.89359,1.8937,44800000.0
2006-08-21 22:04:00,1.89366,1.89377,1.8936,1.89363,443900002.0
2006-08-21 22:05:00,1.8936,1.8936,1.89352,1.89359,155100000.0
2006-08-21 22:06:00,1.89358,1.89361,1.89355,1.89355,32400000.0
2006-08-21 22:07:00,1.8936,1.8936,1.89355,1.89355,86499999.0
2006-08-21 22:08:00,1.89349,1.89349,1.89333,1.89333,63300000.0
2006-08-21 22:09:00,1.89335,1.89335,1.89335,1.89335,27599999.0
2006-08-21 22:10:00,1.89332,1.89332,1.89328,1.89331,6100000.0
2006-08-21 22:11:00,1.8933,1.89335,1.89325,1.8933,67900001.0
2006-08-21 22:12:00,1.8933,1.89332,1.89325,1.89327,202400003.0
2006-08-21 22:13:00,1.89329,1.89329,1.89315,1.89315,83200001.0
2006-08-21 22:14:00,1.89317,1.89317,1.89312,1.89312,49300000.0
2006-08-21 22:15:00,1.89312,1.89322,1.89303,1.8931,191200001.0
2006-08-21 22:16:00,1.89312,1.89323,1.89306,1.8931,314799995.0
2006-08-21 22:17:00,1.89305,1.89315,1.893,1.89315,54500001.0
2006-08-21 22:18:00,1.89315,1.89315,1.89305,1.89305,80499998.0
2006-08-21 22:19:00,1.89305,1.8931,1.89305,1.8931,42100000.0
2006-08-21 22:20:00,1.89311,1.89318,1.8931,1.89311,61399999.0
2006-08-21 22:21:00,1.89316,1.89322,1.89309,1.89312,73700001.0
2006-08-21 22:22:00,1.89311,1.89337,1.89311,1.89328,138500000.0
2006-08-21 22:23:00,1.8933,1.8934,1.89323,1.89323,198699999.0
2006-08-21 22:24:00,1.89327,1.89349,1.89327,1.89341,37450000.0
2006-08-21 22:25:00,1.89343,1.89345,1.8934,1.89343,113900000.0
2006-08-21 22:26:00,1.89345,1.8935,1.89345,1.8935,69900001.0
2006-08-21 22:27:00,1.89345,1.8935,1.89338,1.89345,43900000.0
2006-08-21 22:28:00,1.89352,1.8936,1.89348,1.89358,84100000.0
2006-08-21 22:29:00,1.89358,1.89364,1.89345,1.89347,291200002.0
2006-08-21 22:30:00,1.8935,1.89361,1.89349,1.89356,96499999.0
2006-08-21 22:31:00,1.89354,1.89354,1.89349,1.89354,122600000.0
2006-08-21 22:32:00,1.89355,1.89362,1.89348,1.89358,139699999.0
2006-08-21 22:33:00,1.89358,1.89358,1.89347,1.89347,151900001.0
2006-08-21 22:34:00,1.89348,1.89361,1.89348,1.89353,178600002.0
2006-08-21 22:35:00,1.89355,1.89377,1.89355,1.89377,49400000.0
2006-08-21 22:36:00,1.89382,1.89382,1.89362,1.89362,38900001.0
2006-08-21 22:37:00,1.89371,1.89378,1.8937,1.8937,159500000.0
2006-08-21 22:38:00,1.89365,1.8938,1.89365,1.8938,45700000.0
2006-08-21 22:39:00,1.8938,1.8938,1.8938,1.8938,46300000.0
2006-08-21 22:40:00,1.8938,1.8938,1.89377,1.8938,90499998.0
2006-08-21 22:41:00,1.8938,1.89387,1.8938,1.89387,129800001.0
2006-08-21 22:42:00,1.8938,1.89385,1.89375,1.89385,50200001.0
2006-08-21 22:43:00,1.89375,1.89375,1.89365,1.89367,142000000.0
2006-08-21 22:44:00,1.89375,1.89375,1.89367,1.89373,119300000.0
2006-08-21 22:45:00,1.89373,1.89386,1.89373,1.89386,110199999.0
2006-08-21 22:46:00,1.8939,1.89395,1.8939,1.8939,95400001.0
2006-08-21 22:47:00,1.89386,1.89386,1.89373,1.89384,55800000.0
2006-08-21 22:48:00,1.89385,1.8939,1.89377,1.89377,47200000.0
2006-08-21 22:49:00,1.89377,1.89378,1.89375,1.89378,49100000.0
2006-08-21 22:50:00,1.8938,1.8939,1.89377,1.89385,44500001.0
2006-08-21 22:51:00,1.89375,1.89375,1.89371,1.89371,18900000.0
2006-08-21 22:52:00,1.89375,1.89379,1.89371,1.89375,72700000.0
2006-08-21 22:53:00,1.8938,1.89392,1.89363,1.89392,29100001.0
2006-08-21 22:54:00,1.89397,1.89397,1.8939,1.8939,37400000.0
2006-08-21 22:55:00,1.8939,1.89395,1.8939,1.89395,41099999.0
2006-08-21 22:56:00,1.8939,1.8939,1.89385,1.89385,75099999.0
2006-08-21 22:57:00,1.89385,1.89403,1.89385,1.89403,55500001.0
2006-08-21 22:58:00,1.89387,1.89401,1.89386,1.89388,71899999.0
2006-08-21 22:59:00,1.89385,1.89385,1.89375,1.8938,110500000.0
2006-08-21 23:00:00,1.89375,1.89375,1.8936,1.8936,36700000.0
2006-08-21 23:01:00,1.8938,1.89397,1.89369,1.89387,90400000.0
2006-08-21 23:02:00,1.89384,1.89394,1.89372,1.89374,55100000.0
2006-08-21 23:03:00,1.89392,1.89397,1.89364,1.89377,88400000.0
2006-08-21 23:04:00,1.89382,1.89382,1.89352,1.8936,65199998.0
2006-08-21 23:05:00,1.89368,1.89395,1.89366,1.89378,66699999.0
2006-08-21 23:06:00,1.89379,1.89396,1.89367,1.89383,64499999.0
2006-08-21 23:07:00,1.89387,1.89394,1.89367,1.89382,58100000.0
2006-08-21 23:08:00,1.89388,1.89395,1.8937,1.89382,62900000.0
2006-08-21 23:09:00,1.89373,1.89388,1.89366,1.89368,64499999.0
2006-08-21 23:10:00,1.8938,1.89396,1.89366,1.89396,53000000.0
2006-08-21 23:11:00,1.89395,1.89404,1.89378,1.89387,63899999.0
2006-08-21 23:12:00,1.89364,1.89372,1.89344,1.89344,66899999.0
2006-08-21 23:13:00,1.8934,1.8936,1.89331,1.89358,45200000.0
2006-08-21 23:14:00,1.8936,1.89373,1.89345,1.89365,78199998.0
2006-08-21 23:15:00,1.89367,1.89372,1.89359,1.89368,62100000.0
2006-08-21 23:16:00,1.8938,1.89385,1.89348,1.89352,90599998.0
2006-08-21 23:17:00,1.89354,1.89364,1.89341,1.89352,53800000.0
2006-08-21 23:18:00,1.8936,1.89364,1.89331,1.89349,68199998.0
2006-08-21 23:19:00,1.89349,1.89371,1.89339,1.89371,112700002.0
2006-08-21 23:20:00,1.89389,1.89389,1.89347,1.89355,89500000.0
2006-08-21 23:21:00,1.89343,1.89362,1.89343,1.89359,82600001.0
2006-08-21 23:22:00,1.89351,1.89362,1.89345,1.8935,39100000.0
2006-08-21 23:23:00,1.89378,1.89378,1.89345,1.8935,64199999.0
2006-08-21 23:24:00,1.89345,1.89345,1.89336,1.89341,59799999.0
2006-08-21 23:25:00,1.89337,1.89354,1.89335,1.89335,41900000.0
2006-08-21 23:26:00,1.89332,1.89332,1.89315,1.89315,72700000.0
2006-08-21 23:27:00,1.89308,1.89312,1.89308,1.89312,19800000.0
2006-08-21 23:28:00,1.89305,1.89305,1.89305,1.89305,22700000.0
2006-08-21 23:29:00,1.89312,1.89312,1.89289,1.89289,46200000.0
2006-08-21 23:30:00,1.89293,1.89298,1.89283,1.89292,26600000.0
2006-08-21 23:31:00,1.89268,1.89284,1.89258,1.89262,60800002.0
2006-08-21 23:32:00,1.89253,1.8926,1.89244,1.8925,76999999.0
2006-08-21 23:33:00,1.89253,1.89275,1.89253,1.89262,83800000.0
2006-08-21 23:34:00,1.89265,1.89272,1.89252,1.89266,127000001.0
2006-08-21 23:35:00,1.89278,1.89278,1.89255,1.89255,86499998.0
2006-08-21 23:36:00,1.89252,1.89278,1.89249,1.89267,50600000.0
2006-08-21 23:37:00,1.89262,1.89262,1.89258,1.89258,14300000.0
2006-08-21 23:38:00,1.89252,1.89276,1.89252,1.89267,50700000.0
2006-08-21 23:39:00,1.89258,1.89258,1.89255,1.89255,11900000.0
2006-08-21 23:40:00,1.89245,1.89267,1.89245,1.8926,86600001.0
2006-08-21 23:41:00,1.89253,1.89253,1.89253,1.89253,8000000.0
2006-08-21 23:42:00,1.8926,1.8926,1.8926,1.8926,8700000.0
2006-08-21 23:43:00,1.89255,1.89262,1.89255,1.8926,60100000.0
2006-08-21 23:44:00,1.89266,1.89287,1.89266,1.89287,16900000.0
2006-08-21 23:45:00,1.893,1.89302,1.89285,1.89302,29000000.0
2006-08-21 23:46:00,1.89295,1.89301,1.89294,1.89298,43800001.0
2006-08-21 23:47:00,1.893,1.893,1.89287,1.89289,58700001.0
2006-08-21 23:48:00,1.89291,1.89296,1.8928,1.89285,60400000.0
2006-08-21 23:49:00,1.89275,1.89281,1.89272,1.89277,56799999.0
2006-08-21 23:50:00,1.89279,1.89283,1.89277,1.89277,30300000.0
2006-08-21 23:51:00,1.89261,1.89261,1.89256,1.89256,46999998.0
2006-08-21 23:52:00,1.89243,1.89243,1.89218,1.89218,43000000.0
2006-08-21 23:53:00,1.89205,1.89205,1.89189,1.89205,57700000.0
2006-08-21 23:54:00,1.89212,1.89219,1.89205,1.89215,29100000.0
2006-08-21 23:55:00,1.89212,1.8922,1.89212,1.8922,24800000.0
2006-08-21 23:56:00,1.89222,1.89228,1.89222,1.89228,9900000.0
2006-08-21 23:57:00,1.89225,1.89225,1.89225,1.89225,4500000.0
2006-08-21 23:58:00,1.8923,1.8923,1.89225,1.89225,57399998.0
2006-08-21 23:59:00,1.89228,1.89228,1.89223,1.89223,9500000.0
2006-08-22 00:00:00,1.89222,1.89231,1.8921,1.89223,82100000.0
2006-08-22 00:01:00,1.89213,1.89213,1.89207,1.89207,15500000.0
2006-08-22 00:02:00,1.89209,1.8921,1.89204,1.89207,36600000.0
2006-08-22 00:03:00,1.89205,1.89212,1.89198,1.89207,90400000.0
2006-08-22 00:04:00,1.89198,1.89212,1.89198,1.89204,82700002.0
2006-08-22 00:05:00,1.89208,1.89211,1.89197,1.89211,61600000.0
2006-08-22 00:06:00,1.8921,1.8921,1.8921,1.8921,9200000.0
2006-08-22 00:07:00,1.89195,1.892,1.89187,1.89187,45400000.0
2006-08-22 00:08:00,1.89172,1.89172,1.89137,1.89137,73799998.0
2006-08-22 00:09:00,1.89136,1.89141,1.89107,1.89107,79200000.0
2006-08-22 00:10:00,1.89098,1.89098,1.89065,1.89083,84600000.0
2006-08-22 00:11:00,1.89099,1.89161,1.89099,1.89155,87700001.0
2006-08-22 00:12:00,1.89153,1.89176,1.89153,1.89153,100200001.0
2006-08-22 00:13:00,1.89147,1.89153,1.89139,1.89139,48200000.0
2006-08-22 00:14:00,1.89138,1.89165,1.89138,1.89165,43700000.0
2006-08-22 00:15:00,1.89166,1.89178,1.89158,1.89168,77000000.0
2006-08-22 00:16:00,1.89169,1.89195,1.89165,1.89182,64500000.0
2006-08-22 00:17:00,1.89161,1.89161,1.89154,1.89154,18700000.0
2006-08-22 00:18:00,1.89133,1.8914,1.89117,1.89139,102000001.0
2006-08-22 00:19:00,1.89126,1.89126,1.89092,1.89093,103600001.0
2006-08-22 00:20:00,1.89104,1.89118,1.89102,1.8911,68599999.0
2006-08-22 00:21:00,1.89112,1.89118,1.89105,1.89112,79099998.0
2006-08-22 00:22:00,1.89105,1.89105,1.89084,1.89084,39950000.0
2006-08-22 00:23:00,1.89057,1.89074,1.89054,1.89062,86600000.0
2006-08-22 00:24:00,1.89059,1.89067,1.89045,1.89045,34500000.0
2006-08-22 00:25:00,1.89044,1.89083,1.89044,1.89072,36800000.0
2006-08-22 00:26:00,1.89076,1.8909,1.89071,1.89085,74499998.0
2006-08-22 00:27:00,1.89079,1.89092,1.89072,1.89072,39199999.0
2006-08-22 00:28:00,1.89067,1.89067,1.89044,1.89051,40800000.0
2006-08-22 00:29:00,1.89047,1.89066,1.89047,1.89066,85950001.0
2006-08-22 00:30:00,1.8907,1.8907,1.89065,1.89065,12100000.0
2006-08-22 00:31:00,1.89058,1.89061,1.89053,1.89059,59199999.0
2006-08-22 00:32:00,1.89059,1.89075,1.89053,1.89075,69700000.0
2006-08-22 00:33:00,1.89071,1.89071,1.89064,1.89064,10900000.0
2006-08-22 00:34:00,1.89058,1.89059,1.89058,1.89059,11300000.0
2006-08-22 00:35:00,1.8906,1.89062,1.89057,1.89057,101099998.0
2006-08-22 00:36:00,1.89046,1.89046,1.89008,1.8901,86300000.0
2006-08-22 00:37:00,1.88995,1.8905,1.88995,1.89049,71000000.0
2006-08-22 00:38:00,1.89034,1.8904,1.89013,1.8904,53299999.0
2006-08-22 00:39:00,1.89045,1.89056,1.89039,1.89048,93300001.0
2006-08-22 00:40:00,1.89034,1.89034,1.89026,1.89026,4400000.0
2006-08-22 00:41:00,1.89016,1.89033,1.89016,1.89033,38200000.0
2006-08-22 00:42:00,1.8903,1.89034,1.89018,1.8902,42800001.0
2006-08-22 00:43:00,1.89041,1.8907,1.89032,1.8907,101400002.0
2006-08-22 00:44:00,1.89074,1.89082,1.8907,1.89071,22300000.0
2006-08-22 00:45:00,1.89085,1.89113,1.89085,1.89113,49099999.0
2006-08-22 00:46:00,1.89101,1.89101,1.89082,1.89094,111200002.0
2006-08-22 00:47:00,1.89083,1.89083,1.89072,1.89082,33200000.0
2006-08-22 00:48:00,1.89081,1.89087,1.89076,1.89083,31300000.0
2006-08-22 00:49:00,1.8908,1.89091,1.89078,1.89091,28200000.0
2006-08-22 00:50:00,1.89095,1.89095,1.8909,1.8909,13500000.0
2006-08-22 00:51:00,1.89108,1.89117,1.89108,1.89117,9800000.0
2006-08-22 00:52:00,1.89133,1.89135,1.89128,1.89128,21500000.0
2006-08-22 00:53:00,1.89131,1.8916,1.89131,1.8915,83299999.0
2006-08-22 00:54:00,1.89155,1.8916,1.89155,1.8916,35399999.0
2006-08-22 00:55:00,1.89152,1.89152,1.89132,1.89132,65700000.0
2006-08-22 00:56:00,1.89125,1.89134,1.89124,1.89128,81300000.0
2006-08-22 00:57:00,1.8914,1.89142,1.89132,1.89132,62000000.0
2006-08-22 00:58:00,1.89127,1.89128,1.8912,1.89121,64200000.0
2006-08-22 00:59:00,1.89126,1.89126,1.89098,1.89107,89200001.0
2006-08-22 01:00:00,1.89099,1.89104,1.89099,1.89104,61800002.0
2006-08-22 01:01:00,1.89095,1.89103,1.89095,1.89103,61999998.0
2006-08-22 01:02:00,1.89101,1.89107,1.89092,1.89092,48400000.0
2006-08-22 01:03:00,1.891,1.891,1.8909,1.891,36600000.0
2006-08-22 01:04:00,1.89094,1.89094,1.89084,1.89086,44700000.0
2006-08-22 01:05:00,1.89093,1.89093,1.89082,1.89088,54300000.0
2006-08-22 01:06:00,1.8909,1.89095,1.8909,1.8909,21600000.0
2006-08-22 01:07:00,1.8909,1.89095,1.8909,1.8909,66300000.0
2006-08-22 01:08:00,1.89096,1.89114,1.89096,1.89114,21800000.0
2006-08-22 01:09:00,1.89122,1.89146,1.89122,1.89131,47300000.0
2006-08-22 01:10:00,1.89123,1.89137,1.89116,1.89137,58000000.0
2006-08-22 01:11:00,1.89145,1.89145,1.89138,1.89142,48100000.0
2006-08-22 01:12:00,1.89135,1.89137,1.89129,1.89129,51299999.0
2006-08-22 01:13:00,1.89132,1.89139,1.89132,1.89133,49100001.0
2006-08-22 01:14:00,1.8914,1.8914,1.8914,1.8914,63500000.0
2006-08-22 01:15:00,1.89135,1.89136,1.89125,1.89133,50600001.0
2006-08-22 01:16:00,1.89115,1.8912,1.89112,1.89114,123799997.0
2006-08-22 01:17:00,1.8911,1.89113,1.89101,1.89111,63100001.0
2006-08-22 01:18:00,1.8912,1.8912,1.89115,1.8912,62899999.0
2006-08-22 01:19:00,1.89113,1.89115,1.89113,1.89115,22499999.0
2006-08-22 01:20:00,1.89116,1.89125,1.89114,1.89117,38900001.0
2006-08-22 01:21:00,1.89105,1.8911,1.89105,1.8911,24500000.0
2006-08-22 01:22:00,1.89102,1.8911,1.89102,1.8911,31100000.0
2006-08-22 01:23:00,1.89114,1.89121,1.89114,1.89121,18800000.0
2006-08-22 01:24:00,1.8912,1.89125,1.8912,1.89122,24100000.0
2006-08-22 01:25:00,1.89124,1.89138,1.8912,1.89134,33599999.0
2006-08-22 01:26:00,1.8914,1.8914,1.89135,1.8914,35500000.0
2006-08-22 01:27:00,1.89137,1.89151,1.89137,1.89151,72000001.0
2006-08-22 01:28:00,1.89145,1.89146,1.89129,1.89129,84100001.0
2006-08-22 01:29:00,1.89147,1.89148,1.89141,1.89142,37799999.0
2006-08-22 01:30:00,1.89142,1.89142,1.89123,1.89123,46800000.0
2006-08-22 01:31:00,1.8913,1.89131,1.89119,1.89119,68500000.0
2006-08-22 01:32:00,1.89118,1.89124,1.89118,1.89124,4000000.0
2006-08-22 01:33:00,1.89117,1.89117,1.89093,1.89098,75399999.0
2006-08-22 01:34:00,1.89087,1.8909,1.89072,1.8909,117600000.0
2006-08-22 01:35:00,1.8908,1.89092,1.89074,1.89092,29100000.0
2006-08-22 01:36:00,1.89096,1.89099,1.89093,1.89099,31200000.0
2006-08-22 01:37:00,1.891,1.891,1.89092,1.89098,67900001.0
2006-08-22 01:38:00,1.89086,1.89086,1.89072,1.89073,27800000.0
2006-08-22 01:39:00,1.89078,1.89078,1.89064,1.89067,58899999.0
2006-08-22 01:40:00,1.89066,1.89066,1.8904,1.8904,34400000.0
2006-08-22 01:41:00,1.89032,1.89061,1.89017,1.89061,81700000.0
2006-08-22 01:42:00,1.89066,1.89071,1.89039,1.89055,44100000.0
2006-08-22 01:43:00,1.8906,1.89063,1.8906,1.89062,46200000.0
2006-08-22 01:44:00,1.89051,1.89052,1.89051,1.89052,3400000.0
2006-08-22 01:45:00,1.89055,1.89055,1.8905,1.8905,14300000.0
2006-08-22 01:46:00,1.8905,1.8905,1.89039,1.89042,46800000.0
2006-08-22 01:47:00,1.89041,1.89064,1.89041,1.89064,58200000.0
2006-08-22 01:48:00,1.89061,1.89061,1.89036,1.89049,49400000.0
2006-08-22 01:49:00,1.89048,1.89073,1.89047,1.89062,97200001.0
2006-08-22 01:50:00,1.89059,1.89059,1.89046,1.89046,33400000.0
2006-08-22 01:51:00,1.89045,1.89045,1.8904,1.89045,43200001.0
2006-08-22 01:52:00,1.89045,1.8905,1.89043,1.89045,60299999.0
2006-08-22 01:53:00,1.89043,1.89057,1.89035,1.89057,44000000.0
2006-08-22 01:54:00,1.8905,1.8906,1.8905,1.89055,48369999.0
2006-08-22 01:55:00,1.89055,1.8906,1.89055,1.89055,47500000.0
2006-08-22 01:56:00,1.89055,1.89059,1.89051,1.89059,41599999.0
2006-08-22 01:57:00,1.8906,1.8906,1.89058,1.89058,100100001.0
2006-08-22 01:58:00,1.8906,1.89067,1.89038,1.89065,61000000.0
2006-08-22 01:59:00,1.89065,1.89065,1.89059,1.89061,54599999.0
2006-08-22 02:00:00,1.89063,1.89064,1.89058,1.89062,27600000.0
2006-08-22 02:01:00,1.89055,1.89058,1.89055,1.89055,16500000.0
2006-08-22 02:02:00,1.89052,1.89062,1.89051,1.89061,42000001.0
2006-08-22 02:03:00,1.8907,1.89078,1.89069,1.89078,36300000.0
2006-08-22 02:04:00,1.89072,1.8908,1.89072,1.89075,44799999.0
2006-08-22 02:05:00,1.89077,1.89093,1.89077,1.89093,16000000.0
2006-08-22 02:06:00,1.89098,1.89161,1.89087,1.89145,57900000.0
2006-08-22 02:07:00,1.89152,1.89156,1.89144,1.89147,8500000.0
2006-08-22 02:08:00,1.89135,1.89135,1.89119,1.89134,52200000.0
2006-08-22 02:09:00,1.8914,1.8914,1.89138,1.89138,35300000.0
2006-08-22 02:10:00,1.8915,1.8915,1.89142,1.89145,58700000.0
2006-08-22 02:11:00,1.89155,1.89176,1.8915,1.89176,101300000.0
2006-08-22 02:12:00,1.89179,1.89195,1.89179,1.89181,95900001.0
2006-08-22 02:13:00,1.89185,1.8919,1.89177,1.89185,103799998.0
2006-08-22 02:14:00,1.8919,1.8919,1.89185,1.89185,58400000.0
2006-08-22 02:15:00,1.89186,1.89186,1.89164,1.8917,5500000.0
2006-08-22 02:16:00,1.89158,1.89158,1.89148,1.89148,41600000.0
2006-08-22 02:17:00,1.89152,1.89154,1.89149,1.8915,33500000.0
2006-08-22 02:18:00,1.8915,1.89155,1.89145,1.89155,72000000.0
2006-08-22 02:19:00,1.8915,1.89154,1.89144,1.89152,47300000.0
2006-08-22 02:20:00,1.89145,1.89145,1.89112,1.89112,51300000.0
2006-08-22 02:21:00,1.89095,1.89124,1.89091,1.89095,63399999.0
2006-08-22 02:22:00,1.89085,1.89093,1.89082,1.89082,78099999.0
2006-08-22 02:23:00,1.89086,1.89093,1.89086,1.89093,28200000.0
2006-08-22 02:24:00,1.89091,1.89093,1.89089,1.8909,55999999.0
2006-08-22 02:25:00,1.89083,1.89095,1.89083,1.8909,15600000.0
2006-08-22 02:26:00,1.8909,1.89093,1.89076,1.89089,35900000.0
2006-08-22 02:27:00,1.89081,1.89084,1.89072,1.89074,90900001.0
2006-08-22 02:28:00,1.89063,1.89077,1.89063,1.89077,13200000.0
2006-08-22 02:29:00,1.89077,1.8908,1.8907,1.8908,31800000.0
2006-08-22 02:30:00,1.89076,1.89087,1.89076,1.89087,26000000.0
2006-08-22 02:31:00,1.89099,1.89106,1.89076,1.891,42500000.0
2006-08-22 02:32:00,1.89098,1.89108,1.89097,1.89105,26200000.0
2006-08-22 02:33:00,1.89109,1.89119,1.89095,1.89107,157699999.0
2006-08-22 02:34:00,1.89107,1.89122,1.89107,1.89116,70700000.0
2006-08-22 02:35:00,1.8912,1.89132,1.8912,1.89125,33800001.0
2006-08-22 02:36:00,1.89122,1.89122,1.89107,1.89107,69100000.0
2006-08-22 02:37:00,1.89111,1.89111,1.89107,1.89107,8300000.0
2006-08-22 02:38:00,1.891,1.89113,1.891,1.89112,42200000.0
2006-08-22 02:39:00,1.89108,1.89109,1.891,1.89109,50500000.0
2006-08-22 02:40:00,1.89102,1.89103,1.89101,1.89101,58199999.0
2006-08-22 02:41:00,1.89107,1.89125,1.89107,1.89115,44799999.0
2006-08-22 02:42:00,1.8912,1.89126,1.89116,1.89117,64699999.0
2006-08-22 02:43:00,1.8911,1.89115,1.8911,1.8911,34300000.0
2006-08-22 02:44:00,1.89106,1.89116,1.89104,1.89107,143799996.0
2006-08-22 02:45:00,1.89099,1.891,1.89092,1.89092,60700000.0
2006-08-22 02:46:00,1.89093,1.89107,1.89093,1.89095,35400000.0
2006-08-22 02:47:00,1.89102,1.89102,1.89099,1.89099,5100000.0
2006-08-22 02:48:00,1.89106,1.89106,1.891,1.89101,29100000.0
2006-08-22 02:49:00,1.89092,1.89092,1.89083,1.89083,29700000.0
2006-08-22 02:50:00,1.8908,1.89088,1.89079,1.89087,23700000.0
2006-08-22 02:51:00,1.89074,1.89078,1.8907,1.89074,70100000.0
2006-08-22 02:52:00,1.89068,1.89074,1.8906,1.8906,116500001.0
2006-08-22 02:53:00,1.89051,1.89051,1.8904,1.89042,20100000.0
2006-08-22 02:54:00,1.89036,1.89036,1.89023,1.89023,88099999.0
2006-08-22 02:55:00,1.89022,1.89042,1.89022,1.8903,55700001.0
2006-08-22 02:56:00,1.89042,1.89063,1.89042,1.89052,49900000.0
2006-08-22 02:57:00,1.89059,1.89074,1.89057,1.8907,66149999.0
2006-08-22 02:58:00,1.89076,1.89076,1.89062,1.89062,21500000.0
2006-08-22 02:59:00,1.89062,1.89062,1.89058,1.89058,11400000.0
2006-08-22 03:00:00,1.89073,1.89081,1.89062,1.89062,74999998.0
2006-08-22 03:01:00,1.89061,1.89061,1.89053,1.89055,34800000.0
2006-08-22 03:02:00,1.89051,1.89059,1.89051,1.89055,34900000.0
2006-08-22 03:03:00,1.8906,1.8906,1.89047,1.89058,39500000.0
2006-08-22 03:04:00,1.89056,1.89063,1.89045,1.89063,34400000.0
2006-08-22 03:05:00,1.89064,1.89093,1.89064,1.89093,22800000.0
2006-08-22 03:06:00,1.89093,1.89104,1.89087,1.89087,74300000.0
2006-08-22 03:07:00,1.89086,1.89086,1.8908,1.8908,22500000.0
2006-08-22 03:08:00,1.89059,1.89059,1.8905,1.89053,35600000.0
2006-08-22 03:09:00,1.89039,1.89053,1.89033,1.89053,78300001.0
2006-08-22 03:10:00,1.89055,1.89055,1.89048,1.8905,24100000.0
2006-08-22 03:11:00,1.89055,1.89055,1.8905,1.8905,27199999.0
2006-08-22 03:12:00,1.89061,1.89064,1.89051,1.89062,19600000.0
2006-08-22 03:13:00,1.89062,1.89062,1.8905,1.89055,58500001.0
2006-08-22 03:14:00,1.8906,1.8906,1.8906,1.8906,34099998.0
2006-08-22 03:15:00,1.89062,1.89062,1.89053,1.89053,31300001.0
2006-08-22 03:16:00,1.89062,1.89068,1.89061,1.89068,21900000.0
2006-08-22 03:17:00,1.89065,1.89073,1.89062,1.89073,54700000.0
2006-08-22 03:18:00,1.89072,1.89081,1.89072,1.8908,66300001.0
2006-08-22 03:19:00,1.89075,1.89083,1.89075,1.89083,26600000.0
2006-08-22 03:20:00,1.8909,1.8909,1.89085,1.89085,21200000.0
2006-08-22 03:21:00,1.89094,1.89101,1.89094,1.89101,35400002.0
2006-08-22 03:22:00,1.8911,1.89115,1.89099,1.891,83800000.0
2006-08-22 03:23:00,1.89102,1.89102,1.891,1.891,27599999.0
2006-08-22 03:24:00,1.89114,1.89121,1.89114,1.89121,29700000.0
2006-08-22 03:25:00,1.8912,1.89125,1.89117,1.8912,41100001.0
2006-08-22 03:26:00,1.89114,1.89125,1.89113,1.89124,87400000.0
2006-08-22 03:27:00,1.89117,1.89117,1.89088,1.89092,88399999.0
2006-08-22 03:28:00,1.89088,1.89094,1.89084,1.89088,59000001.0
2006-08-22 03:29:00,1.89104,1.89104,1.89101,1.89101,24999999.0
2006-08-22 03:30:00,1.8911,1.8911,1.89105,1.89105,18800000.0
2006-08-22 03:31:00,1.89111,1.89119,1.8911,1.8911,49600000.0
2006-08-22 03:32:00,1.8912,1.89122,1.89108,1.89108,58300000.0
2006-08-22 03:33:00,1.89098,1.89098,1.89098,1.89098,3700000.0
2006-08-22 03:34:00,1.89105,1.89105,1.89089,1.89089,76100000.0
2006-08-22 03:35:00,1.89094,1.89094,1.89091,1.89091,81199999.0
2006-08-22 03:36:00,1.89093,1.891,1.89091,1.89091,66300002.0
2006-08-22 03:37:00,1.89099,1.89099,1.89096,1.89096,31899999.0
2006-08-22 03:38:00,1.891,1.89108,1.89095,1.89095,52400000.0
2006-08-22 03:39:00,1.89099,1.89106,1.89097,1.89097,39900001.0
2006-08-22 03:40:00,1.89095,1.891,1.89088,1.89099,77399998.0
2006-08-22 03:41:00,1.89095,1.89097,1.8909,1.8909,36400001.0
2006-08-22 03:42:00,1.89084,1.89096,1.89084,1.89093,74100000.0
2006-08-22 03:43:00,1.89095,1.89095,1.89095,1.89095,2400000.0
2006-08-22 03:44:00,1.89093,1.89093,1.89092,1.89092,29000000.0
2006-08-22 03:45:00,1.89088,1.89094,1.89084,1.89088,12000000.0
2006-08-22 03:46:00,1.8908,1.89087,1.89075,1.89075,48000000.0
2006-08-22 03:47:00,1.8908,1.89085,1.89078,1.89085,35700000.0
2006-08-22 03:48:00,1.8908,1.89085,1.89075,1.89085,49800000.0
2006-08-22 03:49:00,1.89084,1.89105,1.89084,1.89105,46800001.0
2006-08-22 03:50:00,1.89103,1.89104,1.89098,1.89098,26500000.0
2006-08-22 03:51:00,1.89101,1.89116,1.89101,1.89107,78900001.0
2006-08-22 03:52:00,1.89112,1.89114,1.89108,1.89114,18700000.0
2006-08-22 03:53:00,1.8911,1.89116,1.8911,1.89111,92100000.0
2006-08-22 03:54:00,1.89112,1.89112,1.89101,1.89102,72999997.0
2006-08-22 03:55:00,1.89101,1.89101,1.89096,1.89099,18000000.0
2006-08-22 03:56:00,1.89098,1.891,1.89091,1.891,74900002.0
2006-08-22 03:57:00,1.89091,1.89094,1.89091,1.89094,34400000.0
2006-08-22 03:58:00,1.89093,1.89096,1.89085,1.89088,41150001.0
2006-08-22 03:59:00,1.89081,1.89099,1.89081,1.89099,24800000.0
2006-08-22 04:00:00,1.89087,1.89087,1.89078,1.89078,1600000.0
2006-08-22 04:01:00,1.89073,1.89079,1.89073,1.89079,4900000.0
2006-08-22 04:02:00,1.8908,1.8908,1.89047,1.89052,21200000.0
2006-08-22 04:03:00,1.89045,1.89045,1.89034,1.8904,47000001.0
2006-08-22 04:04:00,1.89031,1.89031,1.89021,1.89027,96700003.0
2006-08-22 04:05:00,1.89028,1.89066,1.89028,1.89066,70500000.0
2006-08-22 04:06:00,1.89062,1.89076,1.89059,1.89068,98899999.0
2006-08-22 04:07:00,1.89063,1.89082,1.89063,1.89073,55699999.0
2006-08-22 04:08:00,1.89084,1.89084,1.89036,1.89044,112899997.0
2006-08-22 04:09:00,1.89047,1.89051,1.89038,1.89038,72400001.0
2006-08-22 04:10:00,1.8903,1.89035,1.8903,1.89035,12900000.0
2006-08-22 04:11:00,1.8904,1.8904,1.89035,1.89035,54599999.0
2006-08-22 04:12:00,1.89019,1.89019,1.88987,1.88987,37800000.0
2006-08-22 04:13:00,1.88988,1.88988,1.88958,1.88964,131800000.0
2006-08-22 04:14:00,1.88972,1.88983,1.88969,1.88969,55800000.0
2006-08-22 04:15:00,1.88981,1.8899,1.88979,1.88982,71099999.0
2006-08-22 04:16:00,1.88989,1.89015,1.88989,1.88992,137600002.0
2006-08-22 04:17:00,1.88988,1.88989,1.88985,1.88988,55500000.0
2006-08-22 04:18:00,1.88988,1.88988,1.88972,1.88972,4300000.0
2006-08-22 04:19:00,1.88973,1.88977,1.88968,1.88976,45099999.0
2006-08-22 04:20:00,1.88952,1.88952,1.88928,1.88929,38000000.0
2006-08-22 04:21:00,1.8894,1.88949,1.8894,1.88945,50900000.0
2006-08-22 04:22:00,1.88938,1.88952,1.88937,1.88952,68799999.0
2006-08-22 04:23:00,1.88952,1.88952,1.88942,1.88942,18300000.0
2006-08-22 04:24:00,1.8894,1.88945,1.8894,1.8894,91400000.0
2006-08-22 04:25:00,1.8894,1.8894,1.8894,1.8894,31500000.0
2006-08-22 04:26:00,1.88941,1.88946,1.88925,1.88928,90599998.0
2006-08-22 04:27:00,1.88932,1.88933,1.88922,1.88933,49200000.0
2006-08-22 04:28:00,1.88933,1.88987,1.88933,1.88987,68100000.0
2006-08-22 04:29:00,1.88983,1.88995,1.88974,1.88978,80000000.0
2006-08-22 04:30:00,1.88972,1.88972,1.88972,1.88972,9000000.0
2006-08-22 04:31:00,1.88972,1.88972,1.88961,1.88961,21246994.0
2006-08-22 04:32:00,1.8896,1.88969,1.88957,1.8896,80499999.0
2006-08-22 04:33:00,1.8896,1.88967,1.88948,1.88948,16700000.0
2006-08-22 04:34:00,1.88975,1.88985,1.88975,1.88985,16500000.0
2006-08-22 04:35:00,1.89,1.8904,1.89,1.8904,59600000.0
2006-08-22 04:36:00,1.89047,1.89054,1.89042,1.8905,78799999.0
2006-08-22 04:37:00,1.8905,1.8905,1.8904,1.89045,66800000.0
2006-08-22 04:38:00,1.89047,1.89062,1.89047,1.89062,28100000.0
2006-08-22 04:39:00,1.89061,1.89061,1.89047,1.89058,37800000.0
2006-08-22 04:40:00,1.89058,1.89058,1.8905,1.8905,8400000.0
2006-08-22 04:41:00,1.89052,1.89058,1.89052,1.89058,18700000.0
2006-08-22 04:42:00,1.89051,1.89051,1.89043,1.89043,34500000.0
2006-08-22 04:43:00,1.89042,1.8905,1.89042,1.8905,66300000.0
2006-08-22 04:44:00,1.89045,1.8905,1.8904,1.8904,8000000.0
2006-08-22 04:45:00,1.89045,1.89045,1.8904,1.8904,7900000.0
2006-08-22 04:46:00,1.8905,1.8905,1.89045,1.89045,12200000.0
2006-08-22 04:47:00,1.89043,1.89056,1.89043,1.89053,69400000.0
2006-08-22 04:48:00,1.89059,1.89059,1.89056,1.89056,23299999.0
2006-08-22 04:49:00,1.8905,1.89063,1.8905,1.89063,26000000.0
2006-08-22 04:50:00,1.89067,1.89072,1.89052,1.89058,37000000.0
2006-08-22 04:51:00,1.89049,1.89057,1.89048,1.89051,85800001.0
2006-08-22 04:52:00,1.89053,1.89053,1.89052,1.89052,15600000.0
2006-08-22 04:53:00,1.89043,1.89045,1.89043,1.89045,17200000.0
2006-08-22 04:54:00,1.8905,1.8905,1.8905,1.8905,8200000.0
2006-08-22 04:55:00,1.89038,1.8905,1.89038,1.8905,16500000.0
2006-08-22 04:56:00,1.89045,1.89045,1.89045,1.89045,2100000.0
2006-08-22 04:57:00,1.89047,1.8905,1.89043,1.8905,77400000.0
2006-08-22 04:58:00,1.8906,1.89077,1.8906,1.89061,34300000.0
2006-08-22 04:59:00,1.89061,1.89068,1.89057,1.89068,63199999.0
2006-08-22 05:00:00,1.89078,1.89081,1.89075,1.89075,22600000.0
2006-08-22 05:01:00,1.8907,1.8907,1.8907,1.8907,600000.0
2006-08-22 05:02:00,1.89073,1.89073,1.89073,1.89073,1700000.0
2006-08-22 05:03:00,1.89072,1.89075,1.89072,1.89075,10800000.0
2006-08-22 05:04:00,1.89075,1.89075,1.89075,1.89075,2400000.0
2006-08-22 05:05:00,1.89084,1.89086,1.89084,1.89086,12000000.0
2006-08-22 05:06:00,1.89084,1.89093,1.89084,1.8909,22200000.0
2006-08-22 05:07:00,1.89087,1.89087,1.89077,1.89077,23100000.0
2006-08-22 05:08:00,1.89081,1.89081,1.89074,1.8908,46400000.0
2006-08-22 05:09:00,1.89077,1.8908,1.89075,1.89075,25699999.0
2006-08-22 05:10:00,1.89079,1.89087,1.8907,1.89087,23200000.0
2006-08-22 05:11:00,1.8909,1.8909,1.8909,1.8909,3600000.0
2006-08-22 05:12:00,1.89095,1.89095,1.89095,1.89095,4500000.0
2006-08-22 05:13:00,1.8909,1.89095,1.8909,1.8909,17200000.0
2006-08-22 05:14:00,1.89092,1.89109,1.89092,1.89107,89399999.0
2006-08-22 05:15:00,1.89111,1.89111,1.89103,1.89109,57900000.0
2006-08-22 05:16:00,1.89107,1.89114,1.89104,1.89107,10000000.0
2006-08-22 05:17:00,1.89115,1.89127,1.89114,1.89121,34500000.0
2006-08-22 05:18:00,1.89116,1.89134,1.89116,1.89119,46600000.0
2006-08-22 05:19:00,1.8911,1.89115,1.8911,1.89113,45000000.0
2006-08-22 05:20:00,1.89107,1.89115,1.89107,1.8911,77199999.0
2006-08-22 05:21:00,1.89108,1.89121,1.89108,1.89114,53849999.0
2006-08-22 05:22:00,1.8912,1.8912,1.89113,1.89113,58499999.0
2006-08-22 05:23:00,1.89117,1.89117,1.89115,1.89115,10900000.0
2006-08-22 05:24:00,1.89111,1.89111,1.89101,1.89104,61999999.0
2006-08-22 05:25:00,1.89106,1.89117,1.89106,1.89117,62300000.0
2006-08-22 05:26:00,1.89115,1.8912,1.89113,1.89118,42799999.0
2006-08-22 05:27:00,1.89123,1.89127,1.89121,1.89127,13200000.0
2006-08-22 05:28:00,1.89135,1.89135,1.89128,1.89128,57199999.0
2006-08-22 05:29:00,1.8913,1.8913,1.89125,1.8913,22000000.0
2006-08-22 05:30:00,1.8913,1.89138,1.8913,1.89138,13400000.0
2006-08-22 05:31:00,1.89133,1.8914,1.89129,1.89135,83199998.0
2006-08-22 05:32:00,1.89142,1.89153,1.89142,1.89151,29900000.0
2006-08-22 05:33:00,1.89163,1.8919,1.89163,1.8919,75699998.0
2006-08-22 05:34:00,1.89194,1.89218,1.89162,1.89218,71999999.0
2006-08-22 05:35:00,1.89227,1.8923,1.89214,1.8923,74800000.0
2006-08-22 05:36:00,1.89234,1.89247,1.89234,1.89245,60300001.0
2006-08-22 05:37:00,1.89246,1.89246,1.89239,1.89241,86899999.0
2006-08-22 05:38:00,1.89258,1.89258,1.89248,1.89248,41400000.0
2006-08-22 05:39:00,1.89242,1.89251,1.89239,1.89239,50600000.0
2006-08-22 05:40:00,1.89247,1.89253,1.89237,1.89242,73800001.0
2006-08-22 05:41:00,1.89241,1.89248,1.89237,1.89237,69099998.0
2006-08-22 05:42:00,1.89245,1.89253,1.89242,1.89242,26900000.0
2006-08-22 05:43:00,1.89242,1.89244,1.89238,1.89242,47500000.0
2006-08-22 05:44:00,1.89243,1.89243,1.8923,1.8923,21200000.0
2006-08-22 05:45:00,1.89237,1.89238,1.89215,1.89215,164099998.0
2006-08-22 05:46:00,1.89215,1.89215,1.89205,1.89205,34000000.0
2006-08-22 05:47:00,1.89207,1.89214,1.89205,1.89208,58899999.0
2006-08-22 05:48:00,1.89205,1.89205,1.892,1.89205,66800000.0
2006-08-22 05:49:00,1.89193,1.892,1.89193,1.892,48500001.0
2006-08-22 05:50:00,1.89207,1.89207,1.89207,1.89207,8700000.0
2006-08-22 05:51:00,1.892,1.89207,1.892,1.89205,41800000.0
2006-08-22 05:52:00,1.89195,1.89195,1.8919,1.89193,45800000.0
2006-08-22 05:53:00,1.8919,1.89195,1.89185,1.89193,53300000.0
2006-08-22 05:54:00,1.89195,1.89197,1.8918,1.89195,43300000.0
2006-08-22 05:55:00,1.8919,1.89195,1.8919,1.8919,31100000.0
2006-08-22 05:56:00,1.89187,1.89195,1.89187,1.8919,31400000.0
2006-08-22 05:57:00,1.89194,1.89194,1.89187,1.89192,35300000.0
2006-08-22 05:58:00,1.89192,1.89194,1.89182,1.89188,63600001.0
2006-08-22 05:59:00,1.89188,1.89196,1.89187,1.89193,44000000.0
2006-08-22 06:00:00,1.89204,1.89216,1.89204,1.89214,87400001.0
2006-08-22 06:01:00,1.8922,1.8922,1.89199,1.89199,24300000.0
2006-08-22 06:02:00,1.89205,1.89215,1.89205,1.89215,16100000.0
2006-08-22 06:03:00,1.89225,1.89225,1.89201,1.89208,64700001.0
2006-08-22 06:04:00,1.89205,1.89205,1.89205,1.89205,4000000.0
2006-08-22 06:05:00,1.892,1.89205,1.89197,1.892,37000000.0
2006-08-22 06:06:00,1.89195,1.89205,1.89195,1.892,76000000.0
2006-08-22 06:07:00,1.892,1.89211,1.89199,1.89205,70199999.0
2006-08-22 06:08:00,1.89205,1.89212,1.89204,1.89207,34300000.0
2006-08-22 06:09:00,1.892,1.89205,1.892,1.892,93749997.0
2006-08-22 06:10:00,1.89198,1.89202,1.89191,1.89197,82299999.0
2006-08-22 06:11:00,1.89195,1.89195,1.8919,1.8919,66400000.0
2006-08-22 06:12:00,1.89198,1.89202,1.89195,1.89199,80500000.0
2006-08-22 06:13:00,1.892,1.89205,1.892,1.892,48199998.0
2006-08-22 06:14:00,1.89198,1.89198,1.89198,1.89198,7400000.0
2006-08-22 06:15:00,1.89204,1.89204,1.89191,1.89203,39500000.0
2006-08-22 06:16:00,1.892,1.89207,1.89195,1.89195,97200000.0
2006-08-22 06:17:00,1.892,1.89205,1.89195,1.892,50700000.0
2006-08-22 06:18:00,1.89199,1.89199,1.89194,1.89198,27100001.0
2006-08-22 06:19:00,1.8919,1.89198,1.89186,1.89192,35500000.0
2006-08-22 06:20:00,1.89187,1.89192,1.89187,1.89192,27100000.0
2006-08-22 06:21:00,1.89188,1.89191,1.89182,1.89182,94600002.0
2006-08-22 06:22:00,1.89177,1.89185,1.89177,1.89185,130900001.0
2006-08-22 06:23:00,1.89188,1.89188,1.89177,1.8918,42100000.0
2006-08-22 06:24:00,1.89182,1.8919,1.8918,1.8919,123400002.0
2006-08-22 06:25:00,1.89198,1.89198,1.89185,1.89188,35099999.0
2006-08-22 06:26:00,1.89187,1.89195,1.89187,1.89195,22300000.0
2006-08-22 06:27:00,1.89189,1.89196,1.89184,1.89196,25700000.0
2006-08-22 06:28:00,1.89189,1.89198,1.89189,1.89193,22400000.0
2006-08-22 06:29:00,1.89202,1.89202,1.89202,1.89202,200000.0
2006-08-22 06:30:00,1.89195,1.892,1.8919,1.8919,66200001.0
2006-08-22 06:31:00,1.89191,1.89201,1.8919,1.89201,83199999.0
2006-08-22 06:32:00,1.89194,1.89194,1.8919,1.89191,127500003.0
2006-08-22 06:33:00,1.8919,1.89195,1.8919,1.89195,71800000.0
2006-08-22 06:34:00,1.89189,1.89203,1.89189,1.89201,68700000.0
2006-08-22 06:35:00,1.89202,1.89202,1.89198,1.89198,17500000.0
2006-08-22 06:36:00,1.89202,1.89208,1.89202,1.89208,44100000.0
2006-08-22 06:37:00,1.89215,1.8923,1.89215,1.89219,58100000.0
2006-08-22 06:38:00,1.89223,1.89228,1.89216,1.89228,29400000.0
2006-08-22 06:39:00,1.89224,1.89226,1.89224,1.89226,4500000.0
2006-08-22 06:40:00,1.89218,1.89218,1.89214,1.89214,6400000.0
2006-08-22 06:41:00,1.89216,1.89223,1.89211,1.89223,60400000.0
2006-08-22 06:42:00,1.89223,1.89223,1.8921,1.89212,39900000.0
2006-08-22 06:43:00,1.89219,1.89219,1.89212,1.89218,56899999.0
2006-08-22 06:44:00,1.8922,1.89225,1.89215,1.8922,30100000.0
2006-08-22 06:45:00,1.8922,1.89225,1.8921,1.89218,16500000.0
2006-08-22 06:46:00,1.89225,1.89225,1.89215,1.89222,44200000.0
2006-08-22 06:47:00,1.8922,1.89228,1.89217,1.89225,83999999.0
2006-08-22 06:48:00,1.89225,1.89225,1.89215,1.89225,26400000.0
2006-08-22 06:49:00,1.89215,1.89215,1.89215,1.89215,26700001.0
2006-08-22 06:50:00,1.8922,1.89228,1.8922,1.89228,8600000.0
2006-08-22 06:51:00,1.89225,1.89239,1.89225,1.89238,63800001.0
2006-08-22 06:52:00,1.89236,1.89246,1.89209,1.89239,91169999.0
2006-08-22 06:53:00,1.89247,1.89247,1.89222,1.89222,71099998.0
2006-08-22 06:54:00,1.89227,1.89233,1.89223,1.89233,101200000.0
2006-08-22 06:55:00,1.89234,1.89234,1.89228,1.89233,66100000.0
2006-08-22 06:56:00,1.89204,1.89204,1.89201,1.89201,3200000.0
2006-08-22 06:57:00,1.89177,1.89192,1.89177,1.89192,41500001.0
2006-08-22 06:58:00,1.89192,1.892,1.89188,1.89196,52900000.0
2006-08-22 06:59:00,1.89182,1.89182,1.8917,1.8917,36000001.0
2006-08-22 07:00:00,1.89188,1.89192,1.89188,1.89191,55300000.0
2006-08-22 07:01:00,1.8919,1.89198,1.89181,1.89185,87700001.0
2006-08-22 07:02:00,1.89191,1.89192,1.89191,1.89192,8900000.0
2006-08-22 07:03:00,1.89185,1.8919,1.89183,1.89185,54100000.0
2006-08-22 07:04:00,1.89188,1.89188,1.8917,1.8917,64000000.0
2006-08-22 07:05:00,1.89182,1.89193,1.89182,1.89187,53600000.0
2006-08-22 07:06:00,1.89186,1.89189,1.89178,1.8918,72999999.0
2006-08-22 07:07:00,1.89182,1.8919,1.89175,1.89179,79199999.0
2006-08-22 07:08:00,1.89186,1.89188,1.89179,1.89186,37400000.0
2006-08-22 07:09:00,1.8918,1.8918,1.8917,1.8918,21500000.0
2006-08-22 07:10:00,1.8918,1.89185,1.8918,1.89185,7900000.0
2006-08-22 07:11:00,1.89177,1.89178,1.89177,1.89178,10700000.0
2006-08-22 07:12:00,1.89175,1.89187,1.89175,1.89181,34000000.0
2006-08-22 07:13:00,1.89188,1.89191,1.89178,1.89179,88599999.0
2006-08-22 07:14:00,1.89178,1.89198,1.89178,1.89194,165199998.0
2006-08-22 07:15:00,1.89204,1.89205,1.89188,1.89205,103800001.0
2006-08-22 07:16:00,1.89205,1.89205,1.892,1.89202,31100000.0
2006-08-22 07:17:00,1.89207,1.89208,1.89197,1.89202,65400000.0
2006-08-22 07:18:00,1.89198,1.89207,1.89198,1.89202,30700000.0
2006-08-22 07:19:00,1.892,1.89205,1.89197,1.89197,58200000.0
2006-08-22 07:20:00,1.89198,1.89209,1.89197,1.89205,25200000.0
2006-08-22 07:21:00,1.892,1.89201,1.89185,1.89185,40500000.0
2006-08-22 07:22:00,1.89194,1.89252,1.89194,1.89251,58900000.0
2006-08-22 07:23:00,1.89246,1.89246,1.89218,1.89225,68600002.0
2006-08-22 07:24:00,1.89225,1.89237,1.8922,1.89237,144500002.0
2006-08-22 07:25:00,1.89242,1.89253,1.89237,1.89249,64500000.0
2006-08-22 07:26:00,1.8925,1.89255,1.8925,1.89255,190799998.0
2006-08-22 07:27:00,1.89245,1.89261,1.89245,1.8925,46500001.0
2006-08-22 07:28:00,1.89248,1.8925,1.89248,1.8925,25300001.0
2006-08-22 07:29:00,1.89252,1.89259,1.89242,1.89247,53100001.0
2006-08-22 07:30:00,1.89255,1.89255,1.8925,1.8925,400000.0
2006-08-22 07:31:00,1.89248,1.89253,1.89245,1.8925,47700000.0
2006-08-22 07:32:00,1.8925,1.89255,1.8925,1.8925,40300000.0
2006-08-22 07:33:00,1.89255,1.89255,1.89248,1.89255,61100000.0
2006-08-22 07:34:00,1.8925,1.8925,1.89242,1.89242,100299999.0
2006-08-22 07:35:00,1.89242,1.89242,1.89227,1.89231,81200000.0
2006-08-22 07:36:00,1.89238,1.89239,1.89237,1.89239,87399999.0
2006-08-22 07:37:00,1.89242,1.89243,1.89242,1.89243,56200002.0
2006-08-22 07:38:00,1.89245,1.89258,1.89244,1.89246,55100000.0
2006-08-22 07:39:00,1.89254,1.89275,1.89254,1.89267,82800000.0
2006-08-22 07:40:00,1.89272,1.89275,1.8926,1.89274,66900000.0
2006-08-22 07:41:00,1.89267,1.89274,1.89265,1.89266,76399997.0
2006-08-22 07:42:00,1.89271,1.89283,1.89271,1.89275,45050000.0
2006-08-22 07:43:00,1.8929,1.89292,1.89282,1.89282,94200000.0
2006-08-22 07:44:00,1.8928,1.89288,1.89278,1.89288,46800001.0
2006-08-22 07:45:00,1.89283,1.89284,1.89279,1.89281,32400000.0
2006-08-22 07:46:00,1.89283,1.89286,1.89274,1.89274,28400000.0
2006-08-22 07:47:00,1.89261,1.89264,1.89261,1.89264,5600000.0
2006-08-22 07:48:00,1.89264,1.89264,1.89254,1.89254,32600001.0
2006-08-22 07:49:00,1.89253,1.89262,1.89252,1.89256,90099998.0
2006-08-22 07:50:00,1.89248,1.89248,1.89244,1.89244,800000.0
2006-08-22 07:51:00,1.89233,1.89233,1.8921,1.8921,31100000.0
2006-08-22 07:52:00,1.89201,1.89208,1.89201,1.89208,34600000.0
2006-08-22 07:53:00,1.89203,1.89227,1.89203,1.89217,71300000.0
2006-08-22 07:54:00,1.89228,1.89232,1.89216,1.89223,111599998.0
2006-08-22 07:55:00,1.89221,1.89221,1.89204,1.8921,59799999.0
2006-08-22 07:56:00,1.89208,1.89213,1.89201,1.8921,48700000.0
2006-08-22 07:57:00,1.89203,1.89203,1.89202,1.89202,16000000.0
2006-08-22 07:58:00,1.89197,1.89213,1.89197,1.89213,30400000.0
2006-08-22 07:59:00,1.89205,1.89205,1.89192,1.89203,38200001.0
2006-08-22 08:00:00,1.892,1.892,1.892,1.892,28500001.0
2006-08-22 08:01:00,1.89205,1.89205,1.89195,1.89195,57200000.0
2006-08-22 08:02:00,1.89204,1.89219,1.89204,1.89218,56500001.0
2006-08-22 08:03:00,1.89222,1.89232,1.8921,1.89218,40600000.0
2006-08-22 08:04:00,1.89219,1.89241,1.89219,1.89229,63600001.0
2006-08-22 08:05:00,1.89228,1.89235,1.89215,1.89228,64799999.0
2006-08-22 08:06:00,1.89218,1.89225,1.89218,1.89225,11600000.0
2006-08-22 08:07:00,1.89216,1.89224,1.89215,1.89219,78100000.0
2006-08-22 08:08:00,1.8922,1.89228,1.89215,1.89228,65499999.0
2006-08-22 08:09:00,1.89222,1.89246,1.89222,1.89246,69599998.0
2006-08-22 08:10:00,1.89252,1.89261,1.89234,1.89261,109100000.0
2006-08-22 08:11:00,1.89265,1.89265,1.89258,1.89263,45300000.0
2006-08-22 08:12:00,1.89265,1.89275,1.89262,1.89262,114900001.0
2006-08-22 08:13:00,1.8926,1.89262,1.89255,1.89255,54500000.0
2006-08-22 08:14:00,1.89259,1.89259,1.8925,1.89251,92699997.0
2006-08-22 08:15:00,1.8925,1.8925,1.89237,1.89243,40400000.0
2006-08-22 08:16:00,1.89235,1.89245,1.89235,1.89245,4400000.0
2006-08-22 08:17:00,1.89245,1.8925,1.89245,1.89247,27600000.0
2006-08-22 08:18:00,1.8925,1.8926,1.8925,1.8925,25500000.0
2006-08-22 08:19:00,1.89255,1.8926,1.89253,1.8926,56200000.0
2006-08-22 08:20:00,1.89262,1.89265,1.89253,1.89258,55200000.0
2006-08-22 08:21:00,1.89251,1.89261,1.89249,1.89249,38300000.0
2006-08-22 08:22:00,1.89248,1.89248,1.89224,1.89241,50300000.0
2006-08-22 08:23:00,1.89251,1.89257,1.89246,1.89246,32000000.0
2006-08-22 08:24:00,1.89246,1.89256,1.89231,1.89245,73100002.0
2006-08-22 08:25:00,1.8924,1.89261,1.8924,1.89261,67799999.0
2006-08-22 08:26:00,1.89263,1.89275,1.89262,1.89273,102399999.0
2006-08-22 08:27:00,1.89281,1.89297,1.89281,1.89297,57199998.0
2006-08-22 08:28:00,1.89297,1.89329,1.89297,1.89323,99899998.0
2006-08-22 08:29:00,1.89327,1.89327,1.89317,1.89317,38600000.0
2006-08-22 08:30:00,1.8932,1.8935,1.8932,1.8935,37700000.0
2006-08-22 08:31:00,1.89367,1.89389,1.89367,1.89387,35600000.0
2006-08-22 08:32:00,1.89391,1.89408,1.89386,1.89391,40000000.0
2006-08-22 08:33:00,1.89397,1.894,1.89387,1.894,54800000.0
2006-08-22 08:34:00,1.89392,1.894,1.89386,1.89392,84900000.0
2006-08-22 08:35:00,1.89397,1.89402,1.89382,1.89382,54800000.0
2006-08-22 08:36:00,1.89382,1.89387,1.89373,1.89381,115799999.0
2006-08-22 08:37:00,1.89372,1.89372,1.89355,1.89355,16000000.0
2006-08-22 08:38:00,1.89352,1.8936,1.89338,1.89338,94100001.0
2006-08-22 08:39:00,1.89342,1.89352,1.89342,1.89349,29900000.0
2006-08-22 08:40:00,1.89349,1.89356,1.89345,1.89347,102199999.0
2006-08-22 08:41:00,1.89348,1.89348,1.8933,1.8933,73700000.0
2006-08-22 08:42:00,1.89349,1.89364,1.89333,1.89358,101050002.0
2006-08-22 08:43:00,1.89369,1.89383,1.89362,1.89373,113599999.0
2006-08-22 08:44:00,1.89377,1.89379,1.89346,1.89346,62100001.0
2006-08-22 08:45:00,1.89353,1.89353,1.89334,1.89342,46299999.0
2006-08-22 08:46:00,1.89343,1.89352,1.89341,1.89351,28600000.0
2006-08-22 08:47:00,1.8936,1.89381,1.8936,1.89367,106699999.0
2006-08-22 08:48:00,1.89373,1.89392,1.89366,1.89386,143999999.0
2006-08-22 08:49:00,1.89406,1.89418,1.89406,1.89413,35799999.0
2006-08-22 08:50:00,1.89399,1.89399,1.89356,1.89356,57000001.0
2006-08-22 08:51:00,1.89362,1.8937,1.89362,1.89368,69899999.0
2006-08-22 08:52:00,1.89356,1.89359,1.8934,1.89342,100499999.0
2006-08-22 08:53:00,1.89342,1.89369,1.89342,1.89369,117899998.0
2006-08-22 08:54:00,1.89374,1.8944,1.89372,1.8944,62300000.0
2006-08-22 08:55:00,1.8946,1.89469,1.89432,1.89432,45799999.0
2006-08-22 08:56:00,1.89423,1.89423,1.89394,1.89394,42100000.0
2006-08-22 08:57:00,1.89393,1.89393,1.89387,1.89387,36700000.0
2006-08-22 08:58:00,1.89381,1.8939,1.89378,1.8939,90800000.0
2006-08-22 08:59:00,1.89399,1.8942,1.89399,1.89415,45100002.0
2006-08-22 09:00:00,1.89433,1.8945,1.89433,1.89445,49300001.0
2006-08-22 09:01:00,1.89445,1.89445,1.89411,1.89411,57300000.0
2006-08-22 09:02:00,1.89409,1.89409,1.89365,1.89365,48400000.0
2006-08-22 09:03:00,1.89353,1.89353,1.89332,1.89341,81499999.0
2006-08-22 09:04:00,1.89329,1.89337,1.89303,1.89303,82000002.0
2006-08-22 09:05:00,1.89305,1.89312,1.89305,1.89312,45600001.0
2006-08-22 09:06:00,1.89332,1.8934,1.89332,1.89336,40600000.0
2006-08-22 09:07:00,1.89326,1.89326,1.8928,1.8928,53400000.0
2006-08-22 09:08:00,1.89275,1.89293,1.89275,1.89282,72100001.0
2006-08-22 09:09:00,1.89287,1.89288,1.89273,1.89274,47900000.0
2006-08-22 09:10:00,1.8928,1.89295,1.8928,1.89287,48300000.0
2006-08-22 09:11:00,1.89283,1.89323,1.89278,1.89323,71500000.0
2006-08-22 09:12:00,1.89326,1.89332,1.89312,1.8933,53099999.0
2006-08-22 09:13:00,1.89332,1.89347,1.89332,1.89341,23600000.0
2006-08-22 09:14:00,1.89335,1.89352,1.89316,1.89352,90500000.0
2006-08-22 09:15:00,1.89348,1.89351,1.89337,1.89337,60000000.0
2006-08-22 09:16:00,1.89346,1.89347,1.89337,1.89346,44700000.0
2006-08-22 09:17:00,1.89353,1.89354,1.89344,1.8935,88700000.0
2006-08-22 09:18:00,1.89352,1.89365,1.89352,1.89362,31500000.0
2006-08-22 09:19:00,1.89364,1.89365,1.89343,1.89343,63799999.0
2006-08-22 09:20:00,1.89327,1.89327,1.89309,1.89309,47400002.0
2006-08-22 09:21:00,1.89301,1.89302,1.89286,1.89286,20500000.0
2006-08-22 09:22:00,1.89287,1.89302,1.89287,1.89302,37800000.0
2006-08-22 09:23:00,1.89317,1.89323,1.89308,1.89323,58600000.0
2006-08-22 09:24:00,1.89321,1.89355,1.89317,1.8935,73399999.0
2006-08-22 09:25:00,1.8935,1.89359,1.8934,1.8934,86000000.0
2006-08-22 09:26:00,1.89347,1.89349,1.89332,1.89335,46000000.0
2006-08-22 09:27:00,1.89333,1.89337,1.89326,1.89332,44200000.0
2006-08-22 09:28:00,1.89331,1.89338,1.89325,1.89325,51100000.0
2006-08-22 09:29:00,1.89332,1.89333,1.89325,1.89331,59900000.0
2006-08-22 09:30:00,1.89314,1.89314,1.89305,1.89311,39200000.0
2006-08-22 09:31:00,1.89304,1.89304,1.89287,1.89295,76800000.0
2006-08-22 09:32:00,1.89298,1.89303,1.89249,1.89249,33499999.0
2006-08-22 09:33:00,1.89238,1.89259,1.89238,1.89251,55800000.0
2006-08-22 09:34:00,1.89251,1.89257,1.89242,1.89244,65900001.0
2006-08-22 09:35:00,1.89231,1.89239,1.89223,1.89234,92599999.0
2006-08-22 09:36:00,1.89229,1.89244,1.89226,1.89235,48600001.0
2006-08-22 09:37:00,1.89228,1.89232,1.89216,1.89218,66900000.0
2006-08-22 09:38:00,1.89225,1.89228,1.89215,1.89215,109199999.0
2006-08-22 09:39:00,1.89193,1.89207,1.89177,1.89177,56700000.0
2006-08-22 09:40:00,1.89147,1.89149,1.89121,1.89147,49400000.0
2006-08-22 09:41:00,1.89127,1.89153,1.89127,1.89145,51999999.0
2006-08-22 09:42:00,1.89142,1.89143,1.89128,1.89143,39700000.0
2006-08-22 09:43:00,1.89142,1.89152,1.89139,1.89139,66200001.0
2006-08-22 09:44:00,1.89142,1.89145,1.89138,1.89145,69800000.0
2006-08-22 09:45:00,1.89142,1.89157,1.89142,1.89157,51200000.0
2006-08-22 09:46:00,1.89168,1.89168,1.89152,1.89157,41600000.0
2006-08-22 09:47:00,1.89155,1.89158,1.89145,1.8915,78400001.0
2006-08-22 09:48:00,1.89148,1.89149,1.89137,1.89138,45550000.0
2006-08-22 09:49:00,1.89136,1.89136,1.89102,1.89102,69200001.0
2006-08-22 09:50:00,1.891,1.89108,1.8909,1.89097,99900002.0
2006-08-22 09:51:00,1.89095,1.89095,1.89074,1.89074,64199999.0
2006-08-22 09:52:00,1.89056,1.89056,1.89039,1.89052,53800001.0
2006-08-22 09:53:00,1.89057,1.89084,1.89057,1.89078,64400000.0
2006-08-22 09:54:00,1.89081,1.89091,1.8907,1.89086,76999999.0
2006-08-22 09:55:00,1.89094,1.89114,1.89087,1.89111,83000001.0
2006-08-22 09:56:00,1.89112,1.89112,1.89087,1.89095,58300000.0
2006-08-22 09:57:00,1.891,1.89126,1.891,1.89126,93099997.0
2006-08-22 09:58:00,1.89142,1.8918,1.89142,1.8918,31700000.0
2006-08-22 09:59:00,1.89185,1.89192,1.89174,1.89179,54200000.0
2006-08-22 10:00:00,1.89193,1.89215,1.89184,1.89215,55300000.0
2006-08-22 10:01:00,1.89215,1.89215,1.89157,1.89157,51600000.0
2006-08-22 10:02:00,1.89139,1.89139,1.89082,1.89082,90200000.0
2006-08-22 10:03:00,1.89078,1.89101,1.89071,1.891,26800000.0
2006-08-22 10:04:00,1.89093,1.89093,1.89074,1.89077,51000000.0
2006-08-22 10:05:00,1.89065,1.89065,1.89055,1.89063,34300000.0
2006-08-22 10:06:00,1.89067,1.89072,1.89052,1.89052,47200001.0
2006-08-22 10:07:00,1.89067,1.89083,1.89067,1.89072,58399999.0
2006-08-22 10:08:00,1.89078,1.89083,1.89071,1.89075,119400001.0
2006-08-22 10:09:00,1.89081,1.89086,1.89077,1.89086,50999999.0
2006-08-22 10:10:00,1.89092,1.89114,1.8909,1.89114,96799998.0
2006-08-22 10:11:00,1.89105,1.89119,1.89103,1.89119,42500000.0
2006-08-22 10:12:00,1.89129,1.89142,1.89126,1.89142,87900000.0
2006-08-22 10:13:00,1.89135,1.89141,1.89124,1.89129,64300000.0
2006-08-22 10:14:00,1.89118,1.89125,1.89118,1.89125,93699999.0
2006-08-22 10:15:00,1.89123,1.89123,1.89098,1.89098,44100000.0
2006-08-22 10:16:00,1.89087,1.89087,1.89064,1.89064,45900000.0
2006-08-22 10:17:00,1.89061,1.89073,1.89061,1.89062,62499999.0
2006-08-22 10:18:00,1.89068,1.89082,1.89068,1.8908,70300001.0
2006-08-22 10:19:00,1.89061,1.89063,1.89045,1.89045,94300000.0
2006-08-22 10:20:00,1.8902,1.8903,1.89008,1.89008,91000000.0
2006-08-22 10:21:00,1.89002,1.89028,1.88995,1.89028,62700000.0
2006-08-22 10:22:00,1.89039,1.89054,1.89039,1.89047,69699999.0
2006-08-22 10:23:00,1.89045,1.89049,1.89037,1.8904,77899999.0
2006-08-22 10:24:00,1.89037,1.89039,1.89033,1.89035,99400000.0
2006-08-22 10:25:00,1.89032,1.89039,1.89023,1.89028,31500000.0
2006-08-22 10:26:00,1.89026,1.89038,1.89025,1.89038,58999999.0
2006-08-22 10:27:00,1.89043,1.89043,1.89022,1.89022,26200000.0
2006-08-22 10:28:00,1.89022,1.89027,1.8902,1.89027,49799999.0
2006-08-22 10:29:00,1.89027,1.89047,1.89027,1.89047,62800001.0
2006-08-22 10:30:00,1.89043,1.89076,1.89043,1.89076,59700000.0
2006-08-22 10:31:00,1.89092,1.89122,1.89092,1.89122,109999999.0
2006-08-22 10:32:00,1.89125,1.89135,1.89125,1.89128,41900001.0
2006-08-22 10:33:00,1.89129,1.89132,1.89123,1.89132,85000001.0
2006-08-22 10:34:00,1.89134,1.89137,1.89125,1.89129,55199999.0
2006-08-22 10:35:00,1.89126,1.89131,1.89126,1.89128,21000000.0
2006-08-22 10:36:00,1.89123,1.89148,1.89123,1.89148,13200000.0
2006-08-22 10:37:00,1.89148,1.89159,1.89142,1.89153,65599999.0
2006-08-22 10:38:00,1.89138,1.89142,1.89118,1.89126,116600001.0
2006-08-22 10:39:00,1.89119,1.89127,1.89112,1.89112,52000000.0
2006-08-22 10:40:00,1.89129,1.89147,1.89129,1.89145,80799999.0
2006-08-22 10:41:00,1.89142,1.89168,1.89142,1.89163,27700000.0
2006-08-22 10:42:00,1.8917,1.89186,1.8917,1.89183,83100000.0
2006-08-22 10:43:00,1.89183,1.89183,1.89173,1.89183,105299999.0
2006-08-22 10:44:00,1.89183,1.89183,1.89169,1.89175,53300001.0
2006-08-22 10:45:00,1.89177,1.89183,1.89174,1.89182,90700000.0
2006-08-22 10:46:00,1.89174,1.89193,1.89174,1.89192,59100000.0
2006-08-22 10:47:00,1.89195,1.89208,1.89194,1.89208,84699998.0
2006-08-22 10:48:00,1.89205,1.89211,1.89205,1.89208,55900000.0
2006-08-22 10:49:00,1.89203,1.89213,1.89201,1.89213,47400000.0
2006-08-22 10:50:00,1.89212,1.89212,1.89194,1.89199,90800000.0
2006-08-22 10:51:00,1.89206,1.89206,1.8917,1.8917,29000000.0
2006-08-22 10:52:00,1.89163,1.89163,1.89133,1.89133,50200000.0
2006-08-22 10:53:00,1.89128,1.89134,1.8912,1.8912,101899998.0
2006-08-22 10:54:00,1.89132,1.89138,1.89126,1.89138,51899999.0
2006-08-22 10:55:00,1.89138,1.89138,1.89122,1.8913,75100001.0
2006-08-22 10:56:00,1.8913,1.89144,1.89127,1.89127,65900000.0
2006-08-22 10:57:00,1.89133,1.89136,1.89126,1.8913,103600000.0
2006-08-22 10:58:00,1.8913,1.8913,1.89088,1.89094,81400001.0
2006-08-22 10:59:00,1.89065,1.89075,1.89029,1.89031,53200000.0
2006-08-22 11:00:00,1.88997,1.88997,1.88936,1.88979,33300000.0
2006-08-22 11:01:00,1.88988,1.8903,1.88988,1.89011,76899999.0
2006-08-22 11:02:00,1.88998,1.89013,1.88992,1.88993,79200001.0
2006-08-22 11:03:00,1.88967,1.88971,1.88931,1.88939,55599998.0
2006-08-22 11:04:00,1.88948,1.88987,1.88928,1.88968,77099998.0
2006-08-22 11:05:00,1.88993,1.89101,1.88993,1.89068,46200001.0
2006-08-22 11:06:00,1.89079,1.89087,1.89052,1.89052,43100000.0
2006-08-22 11:07:00,1.8906,1.89067,1.89044,1.89058,48499999.0
2006-08-22 11:08:00,1.89072,1.89118,1.89072,1.89117,81899998.0
2006-08-22 11:09:00,1.89137,1.8917,1.89137,1.89153,51999998.0
2006-08-22 11:10:00,1.89138,1.89186,1.89138,1.89162,55700000.0
2006-08-22 11:11:00,1.89167,1.89178,1.89159,1.89175,31800000.0
2006-08-22 11:12:00,1.89168,1.89168,1.89143,1.89149,49900000.0
2006-08-22 11:13:00,1.8914,1.89161,1.89138,1.89161,79800001.0
2006-08-22 11:14:00,1.89153,1.89153,1.89105,1.89105,35000000.0
2006-08-22 11:15:00,1.89099,1.89106,1.8909,1.8909,84900003.0
2006-08-22 11:16:00,1.89104,1.89129,1.89104,1.89129,76299999.0
2006-08-22 11:17:00,1.89137,1.89165,1.89137,1.89165,84800001.0
2006-08-22 11:18:00,1.89169,1.89171,1.8915,1.89163,75700000.0
2006-08-22 11:19:00,1.89152,1.89154,1.8914,1.89149,38400000.0
2006-08-22 11:20:00,1.89148,1.8917,1.89146,1.8917,85799998.0
2006-08-22 11:21:00,1.89176,1.89178,1.89157,1.89157,55899999.0
2006-08-22 11:22:00,1.89151,1.89152,1.89121,1.89134,82000000.0
2006-08-22 11:23:00,1.89133,1.89144,1.89129,1.89144,38300000.0
2006-08-22 11:24:00,1.89152,1.89161,1.89142,1.89161,46100000.0
2006-08-22 11:25:00,1.89154,1.89162,1.89141,1.89148,37200000.0
2006-08-22 11:26:00,1.8915,1.8915,1.89133,1.89133,41200001.0
2006-08-22 11:27:00,1.8914,1.8917,1.8914,1.89152,56500000.0
2006-08-22 11:28:00,1.89164,1.89172,1.89163,1.89165,48500001.0
2006-08-22 11:29:00,1.89163,1.89171,1.89161,1.89168,119299999.0
2006-08-22 11:30:00,1.89172,1.89185,1.89166,1.89185,91599998.0
2006-08-22 11:31:00,1.89187,1.89197,1.89183,1.89183,72700000.0
2006-08-22 11:32:00,1.89178,1.89194,1.89175,1.89194,72999998.0
2006-08-22 11:33:00,1.89188,1.89218,1.89183,1.89218,78000000.0
2006-08-22 11:34:00,1.89245,1.89275,1.89245,1.89275,53400000.0
2006-08-22 11:35:00,1.89289,1.89301,1.89277,1.89301,104800000.0
2006-08-22 11:36:00,1.89307,1.89374,1.89307,1.89354,52600001.0
2006-08-22 11:37:00,1.89336,1.89336,1.89319,1.89324,20600000.0
2006-08-22 11:38:00,1.89323,1.89339,1.89318,1.89333,70500000.0
2006-08-22 11:39:00,1.89323,1.89323,1.89305,1.89305,65099999.0
2006-08-22 11:40:00,1.893,1.89312,1.893,1.8931,76800000.0
2006-08-22 11:41:00,1.89312,1.89312,1.89303,1.89303,22500000.0
2006-08-22 11:42:00,1.89319,1.8934,1.89316,1.89338,84500000.0
2006-08-22 11:43:00,1.89333,1.89333,1.89315,1.89319,70500000.0
2006-08-22 11:44:00,1.89328,1.89333,1.89306,1.8931,32900000.0
2006-08-22 11:45:00,1.89311,1.89311,1.89293,1.89293,67400000.0
2006-08-22 11:46:00,1.893,1.89327,1.893,1.8932,67300000.0
2006-08-22 11:47:00,1.89328,1.89339,1.89326,1.89338,85000000.0
2006-08-22 11:48:00,1.89341,1.89362,1.89341,1.89355,104199998.0
2006-08-22 11:49:00,1.89345,1.89367,1.89345,1.8936,31900000.0
2006-08-22 11:50:00,1.89358,1.89376,1.89358,1.89368,87900001.0
2006-08-22 11:51:00,1.89342,1.89342,1.89276,1.8928,31300000.0
2006-08-22 11:52:00,1.89287,1.89287,1.89247,1.89254,27200000.0
2006-08-22 11:53:00,1.89245,1.89245,1.8923,1.8923,97499998.0
2006-08-22 11:54:00,1.89204,1.89204,1.89107,1.89114,63500000.0
2006-08-22 11:55:00,1.89115,1.89124,1.89107,1.89124,29700000.0
2006-08-22 11:56:00,1.89118,1.89138,1.89092,1.89138,75900002.0
2006-08-22 11:57:00,1.8915,1.89173,1.89141,1.89173,97300000.0
2006-08-22 11:58:00,1.89167,1.89173,1.89135,1.89136,64200000.0
2006-08-22 11:59:00,1.89132,1.89132,1.89114,1.89119,112800000.0
2006-08-22 12:00:00,1.89105,1.89105,1.89048,1.89059,92799999.0
2006-08-22 12:01:00,1.89071,1.89092,1.89071,1.8908,96699999.0
2006-08-22 12:02:00,1.89089,1.89105,1.8908,1.89099,78500000.0
2006-08-22 12:03:00,1.89103,1.89122,1.89103,1.89118,53199999.0
2006-08-22 12:04:00,1.89118,1.89129,1.89113,1.89123,52600000.0
2006-08-22 12:05:00,1.89128,1.89128,1.89107,1.89115,24200000.0
2006-08-22 12:06:00,1.89111,1.89123,1.89111,1.89121,55600000.0
2006-08-22 12:07:00,1.89123,1.89132,1.89115,1.89132,42400000.0
2006-08-22 12:08:00,1.89123,1.89123,1.89114,1.89121,21800000.0
2006-08-22 12:09:00,1.89123,1.89123,1.89103,1.89108,9400000.0
2006-08-22 12:10:00,1.89095,1.89096,1.89076,1.89096,34200000.0
2006-08-22 12:11:00,1.89096,1.89109,1.89091,1.89106,105999999.0
2006-08-22 12:12:00,1.89112,1.89116,1.89106,1.89107,56100000.0
2006-08-22 12:13:00,1.89105,1.89105,1.89091,1.89091,30000000.0
2006-08-22 12:14:00,1.89088,1.89108,1.89088,1.89102,34000000.0
2006-08-22 12:15:00,1.89103,1.89118,1.89098,1.89115,32200000.0
2006-08-22 12:16:00,1.89116,1.8912,1.89101,1.89112,61300000.0
2006-08-22 12:17:00,1.89117,1.89117,1.89092,1.89095,14600000.0
2006-08-22 12:18:00,1.89095,1.89105,1.89095,1.891,63400001.0
2006-08-22 12:19:00,1.8911,1.8913,1.8911,1.8912,50900000.0
2006-08-22 12:20:00,1.89132,1.89142,1.89127,1.89142,54200000.0
2006-08-22 12:21:00,1.89155,1.89204,1.89155,1.89201,76499999.0
2006-08-22 12:22:00,1.89201,1.89201,1.89172,1.89172,85600001.0
2006-08-22 12:23:00,1.89177,1.8918,1.89165,1.89165,41200000.0
2006-08-22 12:24:00,1.89164,1.89186,1.89164,1.89182,34900000.0
2006-08-22 12:25:00,1.89185,1.8919,1.89175,1.8918,74300000.0
2006-08-22 12:26:00,1.89177,1.89177,1.89152,1.89152,65500001.0
2006-08-22 12:27:00,1.89152,1.89152,1.89141,1.89152,74300000.0
2006-08-22 12:28:00,1.89161,1.89168,1.89155,1.89164,69400001.0
2006-08-22 12:29:00,1.89175,1.89185,1.89171,1.89172,104700003.0
2006-08-22 12:30:00,1.89169,1.89179,1.89166,1.8917,48446993.0
2006-08-22 12:31:00,1.89166,1.89175,1.8916,1.89165,93900000.0
2006-08-22 12:32:00,1.89162,1.89162,1.89142,1.89146,95099998.0
2006-08-22 12:33:00,1.89157,1.89167,1.89156,1.89158,36200000.0
2006-08-22 12:34:00,1.8917,1.8917,1.8917,1.8917,12400000.0
2006-08-22 12:35:00,1.89188,1.89197,1.89185,1.89196,99199999.0
2006-08-22 12:36:00,1.89187,1.892,1.89167,1.89181,98000000.0
2006-08-22 12:37:00,1.89164,1.8917,1.89161,1.89165,44000000.0
2006-08-22 12:38:00,1.89166,1.89173,1.89161,1.89171,47500000.0
2006-08-22 12:39:00,1.8916,1.89168,1.89158,1.89158,25900000.0
2006-08-22 12:40:00,1.89161,1.89171,1.8916,1.89165,93699999.0
2006-08-22 12:41:00,1.89155,1.89165,1.89155,1.89165,49500000.0
2006-08-22 12:42:00,1.8916,1.8916,1.89146,1.89146,57000000.0
2006-08-22 12:43:00,1.89144,1.89152,1.89137,1.89152,70400000.0
2006-08-22 12:44:00,1.8915,1.89153,1.89138,1.89146,61300000.0
2006-08-22 12:45:00,1.89162,1.89169,1.89159,1.8916,28900000.0
2006-08-22 12:46:00,1.89157,1.89166,1.89157,1.8916,37200000.0
2006-08-22 12:47:00,1.89152,1.89153,1.89142,1.8915,61000000.0
2006-08-22 12:48:00,1.8914,1.8914,1.89117,1.89117,40100000.0
2006-08-22 12:49:00,1.89115,1.89116,1.89099,1.89105,62400000.0
2006-08-22 12:50:00,1.89107,1.8912,1.89102,1.8912,78500000.0
2006-08-22 12:51:00,1.89105,1.89105,1.89096,1.891,63800000.0
2006-08-22 12:52:00,1.89094,1.89107,1.89094,1.89105,72100000.0
2006-08-22 12:53:00,1.89115,1.89142,1.89115,1.89138,75500002.0
2006-08-22 12:54:00,1.89145,1.89162,1.89137,1.89143,70200001.0
2006-08-22 12:55:00,1.89144,1.89162,1.8914,1.89147,30000000.0
2006-08-22 12:56:00,1.89147,1.89159,1.89143,1.89143,15400000.0
2006-08-22 12:57:00,1.89144,1.89154,1.89144,1.89149,74300001.0
2006-08-22 12:58:00,1.89146,1.89156,1.89145,1.89156,88399999.0
2006-08-22 12:59:00,1.89152,1.89157,1.89118,1.8915,169900000.0
2006-08-22 13:00:00,1.89157,1.89163,1.89155,1.89163,81100001.0
2006-08-22 13:01:00,1.89153,1.89168,1.89153,1.89165,56500000.0
2006-08-22 13:02:00,1.89159,1.89163,1.89152,1.89152,48000000.0
2006-08-22 13:03:00,1.89156,1.89163,1.89156,1.89162,83000000.0
2006-08-22 13:04:00,1.8916,1.89162,1.89157,1.89161,83300000.0
2006-08-22 13:05:00,1.89167,1.89178,1.89164,1.89164,88900004.0
2006-08-22 13:06:00,1.89167,1.89167,1.89145,1.8915,37100000.0
2006-08-22 13:07:00,1.89157,1.89157,1.89147,1.89147,79600001.0
2006-08-22 13:08:00,1.89148,1.89154,1.89135,1.89154,93100003.0
2006-08-22 13:09:00,1.89148,1.8915,1.89144,1.8915,73700001.0
2006-08-22 13:10:00,1.89143,1.89143,1.89132,1.89132,40799999.0
2006-08-22 13:11:00,1.89133,1.89141,1.89133,1.89137,34300000.0
2006-08-22 13:12:00,1.89135,1.8914,1.89124,1.8914,54400000.0
2006-08-22 13:13:00,1.89123,1.89138,1.89123,1.89132,56700000.0
2006-08-22 13:14:00,1.8913,1.89139,1.89128,1.89137,98799999.0
2006-08-22 13:15:00,1.89146,1.89159,1.89146,1.89155,46900000.0
2006-08-22 13:16:00,1.89162,1.89204,1.89162,1.89204,103400001.0
2006-08-22 13:17:00,1.89212,1.89219,1.89197,1.89219,60800001.0
2006-08-22 13:18:00,1.89225,1.89225,1.8921,1.8921,24500000.0
2006-08-22 13:19:00,1.89215,1.89215,1.89195,1.89202,33200000.0
2006-08-22 13:20:00,1.89204,1.89218,1.89204,1.89218,87400000.0
2006-08-22 13:21:00,1.89227,1.89227,1.89203,1.89203,35700000.0
2006-08-22 13:22:00,1.89201,1.89201,1.89174,1.89174,55900000.0
2006-08-22 13:23:00,1.8917,1.89176,1.89164,1.89164,138300000.0
2006-08-22 13:24:00,1.89164,1.89177,1.89161,1.89169,49100000.0
2006-08-22 13:25:00,1.89175,1.89193,1.89175,1.89193,9700000.0
2006-08-22 13:26:00,1.8919,1.8919,1.89155,1.89155,62200000.0
2006-08-22 13:27:00,1.89158,1.89158,1.89133,1.89137,54999999.0
2006-08-22 13:28:00,1.89133,1.8914,1.89132,1.89136,96200002.0
2006-08-22 13:29:00,1.89138,1.89143,1.89131,1.89131,71046993.0
2006-08-22 13:30:00,1.89129,1.8914,1.89128,1.89134,42600000.0
2006-08-22 13:31:00,1.89145,1.89158,1.89141,1.89158,39200000.0
2006-08-22 13:32:00,1.89156,1.89166,1.89156,1.89166,43400000.0
2006-08-22 13:33:00,1.89173,1.89173,1.89166,1.89168,24600000.0
2006-08-22 13:34:00,1.89171,1.8918,1.89171,1.89177,101600000.0
2006-08-22 13:35:00,1.89177,1.89177,1.89173,1.89173,10100000.0
2006-08-22 13:36:00,1.89176,1.89176,1.89145,1.89145,109700000.0
2006-08-22 13:37:00,1.89142,1.8915,1.89135,1.89135,24500000.0
2006-08-22 13:38:00,1.89131,1.89131,1.89095,1.89095,121800002.0
2006-08-22 13:39:00,1.891,1.89109,1.89091,1.89091,39800000.0
2006-08-22 13:40:00,1.89097,1.89109,1.89086,1.89109,68200000.0
2006-08-22 13:41:00,1.89113,1.89113,1.89095,1.89095,45646994.0
2006-08-22 13:42:00,1.89095,1.89108,1.89094,1.89104,56900001.0
2006-08-22 13:43:00,1.89105,1.89105,1.89105,1.89105,24000001.0
2006-08-22 13:44:00,1.89098,1.89102,1.89093,1.89097,97500001.0
2006-08-22 13:45:00,1.89093,1.89101,1.89093,1.89095,57400001.0
2006-08-22 13:46:00,1.8909,1.89097,1.89089,1.89091,71899999.0
2006-08-22 13:47:00,1.8909,1.89101,1.89087,1.89087,75800000.0
2006-08-22 13:48:00,1.89086,1.89093,1.89076,1.89076,62000001.0
2006-08-22 13:49:00,1.89071,1.8909,1.89065,1.8909,113999999.0
2006-08-22 13:50:00,1.891,1.891,1.89068,1.89068,47900000.0
2006-08-22 13:51:00,1.89058,1.89069,1.8902,1.8902,42800000.0
2006-08-22 13:52:00,1.89016,1.89022,1.89002,1.89021,54400000.0
2006-08-22 13:53:00,1.89022,1.89037,1.89022,1.89037,25100000.0
2006-08-22 13:54:00,1.8903,1.8903,1.89004,1.89004,25900000.0
2006-08-22 13:55:00,1.88967,1.88967,1.88875,1.8888,95900003.0
2006-08-22 13:56:00,1.88873,1.88873,1.88838,1.88858,35350001.0
2006-08-22 13:57:00,1.88854,1.88866,1.8885,1.88855,85300001.0
2006-08-22 13:58:00,1.88847,1.88847,1.88835,1.88835,34100000.0
2006-08-22 13:59:00,1.88839,1.88848,1.88811,1.88811,92700001.0
2006-08-22 14:00:00,1.88791,1.88791,1.88718,1.88752,49499999.0
2006-08-22 14:01:00,1.88753,1.88753,1.88725,1.88739,40699999.0
2006-08-22 14:02:00,1.88742,1.88746,1.88738,1.88738,88500001.0
2006-08-22 14:03:00,1.88755,1.88798,1.88755,1.88795,95500001.0
2006-08-22 14:04:00,1.88784,1.88794,1.88758,1.88758,80399999.0
2006-08-22 14:05:00,1.88758,1.88781,1.88758,1.88781,42700000.0
2006-08-22 14:06:00,1.88798,1.88846,1.88798,1.88841,43499999.0
2006-08-22 14:07:00,1.88842,1.88852,1.8884,1.88842,52900001.0
2006-08-22 14:08:00,1.88847,1.88847,1.88799,1.88799,67700001.0
2006-08-22 14:09:00,1.88782,1.888,1.88782,1.88785,41700000.0
2006-08-22 14:10:00,1.88794,1.88846,1.88794,1.88846,32700000.0
2006-08-22 14:11:00,1.88844,1.88855,1.88842,1.88842,89100001.0
2006-08-22 14:12:00,1.88837,1.88843,1.88835,1.8884,24000000.0
2006-08-22 14:13:00,1.88828,1.88828,1.88754,1.88805,35900000.0
2006-08-22 14:14:00,1.88824,1.88841,1.8882,1.88841,85500000.0
2006-08-22 14:15:00,1.88852,1.88869,1.88851,1.88869,70699999.0
2006-08-22 14:16:00,1.88875,1.88894,1.88875,1.88889,72500000.0
2006-08-22 14:17:00,1.88893,1.88893,1.88879,1.88882,48400000.0
2006-08-22 14:18:00,1.88868,1.88868,1.88828,1.88842,90099999.0
2006-08-22 14:19:00,1.88846,1.88852,1.88838,1.8885,86800001.0
2006-08-22 14:20:00,1.88828,1.88854,1.88818,1.88854,63400001.0
2006-08-22 14:21:00,1.88872,1.88899,1.8887,1.88879,127299999.0
2006-08-22 14:22:00,1.88881,1.88899,1.88881,1.8889,67499998.0
2006-08-22 14:23:00,1.88898,1.88919,1.88898,1.88901,65300000.0
2006-08-22 14:24:00,1.88907,1.88921,1.88904,1.8891,32600000.0
2006-08-22 14:25:00,1.88916,1.88954,1.88916,1.88951,74999998.0
2006-08-22 14:26:00,1.88953,1.88953,1.88896,1.88896,85100001.0
2006-08-22 14:27:00,1.8889,1.88894,1.88879,1.88894,37100000.0
2006-08-22 14:28:00,1.88895,1.88906,1.88892,1.88901,43999999.0
2006-08-22 14:29:00,1.88909,1.88912,1.88908,1.88908,63600000.0
2006-08-22 14:30:00,1.88916,1.88954,1.88916,1.88937,72200000.0
2006-08-22 14:31:00,1.88934,1.88981,1.88934,1.88981,66800000.0
2006-08-22 14:32:00,1.88985,1.88988,1.88976,1.88988,46400000.0
2006-08-22 14:33:00,1.8898,1.89012,1.8898,1.88996,79400001.0
2006-08-22 14:34:00,1.88992,1.89002,1.88992,1.89001,100500002.0
2006-08-22 14:35:00,1.88997,1.89006,1.88976,1.88977,55499999.0
2006-08-22 14:36:00,1.88985,1.88994,1.8898,1.8898,95199997.0
2006-08-22 14:37:00,1.88986,1.88993,1.88982,1.88987,120800000.0
2006-08-22 14:38:00,1.8899,1.89019,1.8899,1.89012,59000000.0
2006-08-22 14:39:00,1.89024,1.89042,1.89024,1.89037,67300000.0
2006-08-22 14:40:00,1.89031,1.89048,1.89026,1.89037,74599999.0
2006-08-22 14:41:00,1.89028,1.89038,1.89026,1.89026,61300001.0
2006-08-22 14:42:00,1.89024,1.89025,1.89013,1.89013,75700002.0
2006-08-22 14:43:00,1.89011,1.89011,1.8899,1.8899,48100001.0
2006-08-22 14:44:00,1.88993,1.88993,1.88976,1.88993,89599999.0
2006-08-22 14:45:00,1.88988,1.88992,1.88982,1.88984,22700000.0
2006-08-22 14:46:00,1.88974,1.88982,1.88972,1.88982,13800000.0
2006-08-22 14:47:00,1.88976,1.88978,1.88953,1.88956,72300000.0
2006-08-22 14:48:00,1.88962,1.88966,1.88945,1.88945,59100001.0
2006-08-22 14:49:00,1.88957,1.88957,1.88953,1.88953,6100000.0
2006-08-22 14:50:00,1.88973,1.8899,1.88973,1.8899,41900000.0
2006-08-22 14:51:00,1.88989,1.88998,1.88962,1.88998,73100000.0
2006-08-22 14:52:00,1.88998,1.89009,1.88995,1.89009,88700001.0
2006-08-22 14:53:00,1.89015,1.89045,1.89015,1.89045,45000001.0
2006-08-22 14:54:00,1.89052,1.89052,1.89026,1.89026,73900002.0
2006-08-22 14:55:00,1.89023,1.89037,1.89013,1.89013,75699999.0
2006-08-22 14:56:00,1.89,1.89011,1.88991,1.89011,57700000.0
2006-08-22 14:57:00,1.89011,1.89011,1.88982,1.89004,78000001.0
2006-08-22 14:58:00,1.88997,1.89018,1.88997,1.89018,57500001.0
2006-08-22 14:59:00,1.89009,1.89011,1.89004,1.89005,38700000.0
2006-08-22 15:00:00,1.89007,1.89028,1.89007,1.89028,137500001.0
2006-08-22 15:01:00,1.89014,1.89048,1.89011,1.89048,75299999.0
2006-08-22 15:02:00,1.89054,1.89054,1.89026,1.89026,49999999.0
2006-08-22 15:03:00,1.89027,1.89033,1.8902,1.89033,57300000.0
2006-08-22 15:04:00,1.8904,1.8904,1.89028,1.89028,43600001.0
2006-08-22 15:05:00,1.88978,1.88978,1.88967,1.88967,11700000.0
2006-08-22 15:06:00,1.88926,1.88926,1.88894,1.88908,38700000.0
2006-08-22 15:07:00,1.88914,1.88953,1.8891,1.88953,35500000.0
2006-08-22 15:08:00,1.88947,1.88954,1.88868,1.88868,45000001.0
2006-08-22 15:09:00,1.88864,1.8887,1.8884,1.88868,82600000.0
2006-08-22 15:10:00,1.88863,1.88869,1.88847,1.8885,63600000.0
2006-08-22 15:11:00,1.88837,1.88863,1.88825,1.88857,46400000.0
2006-08-22 15:12:00,1.88861,1.88883,1.88861,1.88875,77200001.0
2006-08-22 15:13:00,1.88884,1.88913,1.88884,1.88907,107200002.0
2006-08-22 15:14:00,1.88912,1.88922,1.889,1.88921,36500000.0
2006-08-22 15:15:00,1.88936,1.88987,1.88936,1.88964,73300000.0
2006-08-22 15:16:00,1.88953,1.88964,1.88941,1.88959,57800000.0
2006-08-22 15:17:00,1.8894,1.8894,1.88922,1.8894,23900000.0
2006-08-22 15:18:00,1.88953,1.88959,1.88951,1.88951,83600001.0
2006-08-22 15:19:00,1.88945,1.88956,1.88943,1.88953,168799998.0
2006-08-22 15:20:00,1.8896,1.88985,1.8896,1.88985,82300001.0
2006-08-22 15:21:00,1.88981,1.88981,1.88959,1.88964,81700000.0
2006-08-22 15:22:00,1.88962,1.88985,1.88962,1.88978,58800000.0
2006-08-22 15:23:00,1.88993,1.88993,1.88972,1.88972,36700000.0
2006-08-22 15:24:00,1.88967,1.88967,1.88909,1.88909,58100000.0
2006-08-22 15:25:00,1.88911,1.88938,1.88911,1.88933,55800000.0
2006-08-22 15:26:00,1.88928,1.88936,1.88919,1.88935,21300000.0
2006-08-22 15:27:00,1.88944,1.88948,1.88938,1.88944,59900001.0
2006-08-22 15:28:00,1.8895,1.8895,1.88938,1.88938,71599999.0
2006-08-22 15:29:00,1.88947,1.88953,1.88943,1.88944,97000000.0
2006-08-22 15:30:00,1.88941,1.88952,1.8894,1.88942,48100000.0
2006-08-22 15:31:00,1.88955,1.88965,1.88953,1.88961,87600000.0
2006-08-22 15:32:00,1.88942,1.88967,1.88938,1.88948,110199999.0
2006-08-22 15:33:00,1.88948,1.88948,1.8894,1.8894,39500000.0
2006-08-22 15:34:00,1.88944,1.88956,1.88936,1.8894,53700000.0
2006-08-22 15:35:00,1.88953,1.88955,1.88939,1.88955,59799999.0
2006-08-22 15:36:00,1.88948,1.8896,1.88948,1.88955,54200001.0
2006-08-22 15:37:00,1.88958,1.88961,1.88943,1.88943,102200000.0
2006-08-22 15:38:00,1.88931,1.88933,1.88918,1.88929,82799999.0
2006-08-22 15:39:00,1.88931,1.88937,1.8893,1.88932,90900001.0
2006-08-22 15:40:00,1.8893,1.8893,1.88902,1.88905,64700001.0
2006-08-22 15:41:00,1.88905,1.88912,1.88905,1.88908,73800000.0
2006-08-22 15:42:00,1.88902,1.88933,1.88902,1.88933,35900000.0
2006-08-22 15:43:00,1.88925,1.88925,1.88918,1.8892,30400000.0
2006-08-22 15:44:00,1.88903,1.88909,1.88868,1.88868,70400000.0
2006-08-22 15:45:00,1.88869,1.88886,1.88856,1.88886,65299999.0
2006-08-22 15:46:00,1.88907,1.88975,1.88907,1.88975,75300001.0
2006-08-22 15:47:00,1.89001,1.89036,1.89001,1.89004,42400000.0
2006-08-22 15:48:00,1.89004,1.89004,1.88921,1.88921,95299999.0
2006-08-22 15:49:00,1.88916,1.88949,1.88916,1.88945,73000001.0
2006-08-22 15:50:00,1.88947,1.8896,1.88931,1.88959,80400000.0
2006-08-22 15:51:00,1.88977,1.88977,1.88956,1.88957,39500000.0
2006-08-22 15:52:00,1.88926,1.88935,1.88908,1.8891,75400000.0
2006-08-22 15:53:00,1.88928,1.8896,1.88919,1.88919,53800000.0
2006-08-22 15:54:00,1.88917,1.8893,1.88898,1.88904,40100000.0
2006-08-22 15:55:00,1.88917,1.88917,1.88896,1.88909,98200002.0
2006-08-22 15:56:00,1.88907,1.88907,1.88872,1.88872,55500000.0
2006-08-22 15:57:00,1.88868,1.88868,1.88842,1.88857,87400000.0
2006-08-22 15:58:00,1.88864,1.88871,1.88861,1.88865,82400000.0
2006-08-22 15:59:00,1.88875,1.88896,1.88875,1.88896,45300001.0
2006-08-22 16:00:00,1.88909,1.88918,1.88895,1.88895,65900001.0
2006-08-22 16:01:00,1.88903,1.88926,1.88881,1.889,76800000.0
2006-08-22 16:02:00,1.88894,1.88939,1.88894,1.88939,58400000.0
2006-08-22 16:03:00,1.88929,1.88936,1.88918,1.88934,34600000.0
2006-08-22 16:04:00,1.88934,1.88948,1.88926,1.88948,104899999.0
2006-08-22 16:05:00,1.88948,1.88967,1.88945,1.88967,82600000.0
2006-08-22 16:06:00,1.88977,1.88981,1.8897,1.8897,35600000.0
2006-08-22 16:07:00,1.88963,1.88976,1.88963,1.88973,73000000.0
2006-08-22 16:08:00,1.88971,1.88971,1.88886,1.88886,22600000.0
2006-08-22 16:09:00,1.88857,1.88885,1.88857,1.8888,85600000.0
2006-08-22 16:10:00,1.88871,1.88885,1.88866,1.88874,70199999.0
2006-08-22 16:11:00,1.88867,1.88899,1.88861,1.88899,51800000.0
2006-08-22 16:12:00,1.88886,1.88886,1.88877,1.8888,82800001.0
2006-08-22 16:13:00,1.88882,1.88883,1.88865,1.88881,90699997.0
2006-08-22 16:14:00,1.8887,1.88872,1.88867,1.8887,40900000.0
2006-08-22 16:15:00,1.88868,1.88877,1.88857,1.8887,76100001.0
2006-08-22 16:16:00,1.88855,1.88862,1.88855,1.88855,17600000.0
2006-08-22 16:17:00,1.88868,1.88885,1.88863,1.88874,76800000.0
2006-08-22 16:18:00,1.8887,1.88895,1.8887,1.88892,78999999.0
2006-08-22 16:19:00,1.88883,1.88889,1.88872,1.88886,70099999.0
2006-08-22 16:20:00,1.88887,1.88913,1.88887,1.88907,53200000.0
2006-08-22 16:21:00,1.88905,1.88905,1.88884,1.88894,103899999.0
2006-08-22 16:22:00,1.88885,1.88885,1.88847,1.88853,29500000.0
2006-08-22 16:23:00,1.88843,1.88846,1.88802,1.88808,56800000.0
2006-08-22 16:24:00,1.88788,1.88788,1.88744,1.88744,30499999.0
2006-08-22 16:25:00,1.8876,1.88769,1.88746,1.88756,39800000.0
2006-08-22 16:26:00,1.88759,1.88797,1.88748,1.88797,47100000.0
2006-08-22 16:27:00,1.88805,1.8881,1.88781,1.88785,42700001.0
2006-08-22 16:28:00,1.88794,1.88812,1.88784,1.88784,58599999.0
2006-08-22 16:29:00,1.8879,1.88792,1.8878,1.88784,43900000.0
2006-08-22 16:30:00,1.88759,1.88771,1.8875,1.88758,76400000.0
2006-08-22 16:31:00,1.88755,1.88777,1.88755,1.88762,71500001.0
2006-08-22 16:32:00,1.88775,1.88805,1.88775,1.88789,54300000.0
2006-08-22 16:33:00,1.88768,1.88768,1.88745,1.8876,55300000.0
2006-08-22 16:34:00,1.88762,1.88772,1.88753,1.8876,135200002.0
2006-08-22 16:35:00,1.88776,1.88822,1.88776,1.88822,35200000.0
2006-08-22 16:36:00,1.88828,1.88837,1.88824,1.88829,44700000.0
2006-08-22 16:37:00,1.88825,1.88856,1.88811,1.88856,43900000.0
2006-08-22 16:38:00,1.88867,1.88883,1.88861,1.88871,69400000.0
2006-08-22 16:39:00,1.88855,1.88869,1.88855,1.88869,71800001.0
2006-08-22 16:40:00,1.88884,1.88917,1.88884,1.88909,43500000.0
2006-08-22 16:41:00,1.88883,1.8892,1.88882,1.88882,61400000.0
2006-08-22 16:42:00,1.88878,1.88905,1.88878,1.88897,79799999.0
2006-08-22 16:43:00,1.88895,1.88896,1.88883,1.88895,65500001.0
2006-08-22 16:44:00,1.8889,1.8889,1.88871,1.88874,11000000.0
2006-08-22 16:45:00,1.88842,1.88854,1.88799,1.88852,98300001.0
2006-08-22 16:46:00,1.88854,1.88854,1.888,1.88817,54900000.0
2006-08-22 16:47:00,1.88824,1.88875,1.88824,1.88871,127600001.0
2006-08-22 16:48:00,1.88889,1.88891,1.88858,1.88882,97700002.0
2006-08-22 16:49:00,1.88902,1.88902,1.88874,1.88883,82200000.0
2006-08-22 16:50:00,1.88889,1.88899,1.88889,1.88897,67400000.0
2006-08-22 16:51:00,1.88896,1.88896,1.88867,1.88876,93400000.0
2006-08-22 16:52:00,1.88861,1.88861,1.88843,1.88846,39800000.0
2006-08-22 16:53:00,1.88847,1.88855,1.88847,1.88855,49100000.0
2006-08-22 16:54:00,1.88853,1.88867,1.88844,1.88867,126400000.0
2006-08-22 16:55:00,1.88878,1.88878,1.88861,1.88871,18200000.0
2006-08-22 16:56:00,1.88867,1.88913,1.88865,1.8889,44400000.0
2006-08-22 16:57:00,1.889,1.8893,1.88887,1.8893,69399998.0
2006-08-22 16:58:00,1.88926,1.88926,1.88887,1.88887,90700000.0
2006-08-22 16:59:00,1.88885,1.88885,1.88832,1.88832,84699998.0
2006-08-22 17:00:00,1.88828,1.88851,1.88824,1.88843,57850000.0
2006-08-22 17:01:00,1.88853,1.88857,1.88842,1.88845,61600000.0
2006-08-22 17:02:00,1.88848,1.88851,1.8884,1.88841,90299999.0
2006-08-22 17:03:00,1.88839,1.8885,1.88838,1.88842,52699999.0
2006-08-22 17:04:00,1.88835,1.88845,1.88833,1.88842,57999999.0
2006-08-22 17:05:00,1.88836,1.88849,1.88836,1.88848,96100002.0
2006-08-22 17:06:00,1.88844,1.88861,1.88839,1.88861,30500000.0
2006-08-22 17:07:00,1.88872,1.88878,1.88867,1.88878,78900000.0
2006-08-22 17:08:00,1.88892,1.88893,1.88892,1.88893,20400000.0
2006-08-22 17:09:00,1.88906,1.8891,1.88895,1.88907,105000000.0
2006-08-22 17:10:00,1.88898,1.88907,1.88895,1.88895,61400000.0
2006-08-22 17:11:00,1.88891,1.88924,1.88891,1.88924,79900000.0
2006-08-22 17:12:00,1.88928,1.88935,1.88925,1.8893,67300001.0
2006-08-22 17:13:00,1.88928,1.88932,1.88912,1.88921,97300001.0
2006-08-22 17:14:00,1.88915,1.88925,1.8891,1.88915,64050000.0
2006-08-22 17:15:00,1.88913,1.88917,1.88907,1.8891,62299999.0
2006-08-22 17:16:00,1.88907,1.88912,1.88897,1.88912,108499999.0
2006-08-22 17:17:00,1.88904,1.88907,1.88892,1.88903,60999999.0
2006-08-22 17:18:00,1.88909,1.8891,1.88901,1.88903,44800000.0
2006-08-22 17:19:00,1.88904,1.88913,1.88901,1.88901,92000002.0
2006-08-22 17:20:00,1.88907,1.88919,1.88905,1.8891,71400000.0
2006-08-22 17:21:00,1.88899,1.88899,1.88872,1.88875,59300000.0
2006-08-22 17:22:00,1.88868,1.88891,1.88861,1.88891,30700000.0
2006-08-22 17:23:00,1.88904,1.88922,1.88903,1.88903,72500000.0
2006-08-22 17:24:00,1.88895,1.88895,1.88869,1.88869,43400000.0
2006-08-22 17:25:00,1.88863,1.88875,1.88851,1.8887,70200000.0
2006-08-22 17:26:00,1.88885,1.88886,1.8887,1.88873,33200000.0
2006-08-22 17:27:00,1.88882,1.88882,1.8888,1.8888,13500000.0
2006-08-22 17:28:00,1.88885,1.88887,1.88885,1.88887,10400000.0
2006-08-22 17:29:00,1.8888,1.8888,1.88865,1.8887,84900000.0
2006-08-22 17:30:00,1.88869,1.88879,1.88868,1.88879,122300001.0
2006-08-22 17:31:00,1.88869,1.88869,1.88859,1.88863,35000000.0
2006-08-22 17:32:00,1.88864,1.8887,1.88858,1.88858,52200000.0
2006-08-22 17:33:00,1.88862,1.88868,1.88846,1.88849,97099999.0
2006-08-22 17:34:00,1.88848,1.8885,1.88842,1.88845,60800002.0
2006-08-22 17:35:00,1.88842,1.88842,1.88832,1.88832,83299998.0
2006-08-22 17:36:00,1.88831,1.88831,1.8882,1.8883,23800000.0
2006-08-22 17:37:00,1.88832,1.88841,1.88824,1.88829,48400000.0
2006-08-22 17:38:00,1.88838,1.88838,1.88831,1.88831,77500002.0
2006-08-22 17:39:00,1.88832,1.88832,1.8882,1.88822,14900000.0
2006-08-22 17:40:00,1.88821,1.88821,1.8881,1.88818,69100000.0
2006-08-22 17:41:00,1.8881,1.8881,1.8877,1.8877,52900001.0
2006-08-22 17:42:00,1.88765,1.88765,1.88737,1.88752,82300001.0
2006-08-22 17:43:00,1.8876,1.88783,1.8876,1.88781,57400000.0
2006-08-22 17:44:00,1.88775,1.88856,1.88771,1.88856,80600001.0
2006-08-22 17:45:00,1.88853,1.88853,1.88828,1.88849,40600000.0
2006-08-22 17:46:00,1.8885,1.88856,1.88835,1.88848,94800002.0
2006-08-22 17:47:00,1.88844,1.88846,1.88819,1.88825,85899999.0
2006-08-22 17:48:00,1.88833,1.88847,1.88819,1.88819,72199999.0
2006-08-22 17:49:00,1.88817,1.88833,1.88817,1.88825,41500000.0
2006-08-22 17:50:00,1.88817,1.88818,1.888,1.888,44500000.0
2006-08-22 17:51:00,1.88794,1.88794,1.88763,1.88765,54900001.0
2006-08-22 17:52:00,1.88765,1.88774,1.88757,1.88764,53700001.0
2006-08-22 17:53:00,1.88751,1.88772,1.88751,1.88772,73600000.0
2006-08-22 17:54:00,1.88777,1.88789,1.88777,1.88789,32700000.0
2006-08-22 17:55:00,1.88784,1.88794,1.88774,1.88783,117899999.0
2006-08-22 17:56:00,1.88776,1.88786,1.88772,1.88786,145300001.0
2006-08-22 17:57:00,1.88783,1.88786,1.88776,1.88776,20300000.0
2006-08-22 17:58:00,1.88768,1.88768,1.88737,1.8874,86699999.0
2006-08-22 17:59:00,1.88747,1.88758,1.88747,1.88758,32500000.0
2006-08-22 18:00:00,1.88775,1.8879,1.88742,1.88743,54000000.0
2006-08-22 18:01:00,1.8875,1.88759,1.88742,1.88753,1027200001.0
2006-08-22 18:02:00,1.88755,1.88783,1.88755,1.8877,1033900007.0
2006-08-22 18:03:00,1.88768,1.88776,1.88754,1.88764,1264400000.0
2006-08-22 18:04:00,1.88771,1.88782,1.88769,1.88771,709800003.0
2006-08-22 18:05:00,1.8877,1.88774,1.88761,1.88765,950600004.0
2006-08-22 18:06:00,1.88765,1.88777,1.88762,1.88773,1054899995.0
2006-08-22 18:07:00,1.88766,1.88766,1.88748,1.88755,1302099997.0
2006-08-22 18:08:00,1.88756,1.88756,1.88695,1.88695,1213999999.0
2006-08-22 18:09:00,1.88682,1.88717,1.88659,1.8871,478400002.0
2006-08-22 18:10:00,1.88713,1.88731,1.88692,1.88693,874299997.0
2006-08-22 18:11:00,1.88692,1.88721,1.88692,1.8872,684300001.0
2006-08-22 18:12:00,1.88713,1.88713,1.8867,1.88684,905599992.0
2006-08-22 18:13:00,1.88679,1.88684,1.88664,1.8867,514399999.0
2006-08-22 18:14:00,1.88683,1.88692,1.88669,1.88683,755320004.0
2006-08-22 18:15:00,1.88694,1.88747,1.88694,1.88746,889299997.0
2006-08-22 18:16:00,1.88757,1.88767,1.88751,1.88757,701400005.0
2006-08-22 18:17:00,1.88755,1.88761,1.8874,1.88758,475799997.0
2006-08-22 18:18:00,1.88763,1.88792,1.88763,1.88785,599450000.0
2006-08-22 18:19:00,1.88796,1.88824,1.88786,1.88808,474900002.0
2006-08-22 18:20:00,1.88813,1.88835,1.88813,1.88825,508099994.0
2006-08-22 18:21:00,1.88827,1.88834,1.88816,1.88834,783499993.0
2006-08-22 18:22:00,1.88841,1.88855,1.88834,1.88834,487599998.0
2006-08-22 18:23:00,1.8883,1.88845,1.88829,1.88842,747200002.0
2006-08-22 18:24:00,1.88841,1.88841,1.88819,1.8883,760549999.0
2006-08-22 18:25:00,1.88822,1.88837,1.88814,1.88814,804200004.0
2006-08-22 18:26:00,1.88824,1.88842,1.8882,1.88826,530700000.0
2006-08-22 18:27:00,1.88825,1.88825,1.88812,1.8882,774600001.0
2006-08-22 18:28:00,1.88819,1.8882,1.88802,1.88811,444000001.0
2006-08-22 18:29:00,1.88806,1.8881,1.88791,1.88797,828200005.0
2006-08-22 18:30:00,1.888,1.88821,1.88798,1.88807,661999999.0
2006-08-22 18:31:00,1.88809,1.88825,1.88802,1.88825,506599999.0
2006-08-22 18:32:00,1.88837,1.88839,1.88825,1.8883,357599998.0
2006-08-22 18:33:00,1.8883,1.88842,1.88827,1.88838,854199998.0
2006-08-22 18:34:00,1.8884,1.88848,1.88829,1.88835,545870001.0
2006-08-22 18:35:00,1.88833,1.88847,1.8883,1.88843,335499999.0
2006-08-22 18:36:00,1.88847,1.88853,1.88846,1.88853,115800000.0
2006-08-22 18:37:00,1.88858,1.88858,1.88848,1.8885,144299999.0
2006-08-22 18:38:00,1.88856,1.88857,1.88839,1.88853,159300001.0
2006-08-22 18:39:00,1.8885,1.88857,1.8885,1.88855,259099999.0
2006-08-22 18:40:00,1.88855,1.88865,1.8885,1.8886,371899997.0
2006-08-22 18:41:00,1.8886,1.88873,1.8886,1.88873,244900000.0
2006-08-22 18:42:00,1.88872,1.88882,1.88872,1.88877,106500001.0
2006-08-22 18:43:00,1.88873,1.88873,1.88826,1.88829,102399999.0
2006-08-22 18:44:00,1.88818,1.88834,1.88807,1.88815,566700002.0
2006-08-22 18:45:00,1.88816,1.88831,1.88803,1.88808,227700000.0
2006-08-22 18:46:00,1.88815,1.88815,1.8881,1.8881,139200002.0
2006-08-22 18:47:00,1.88809,1.8881,1.88799,1.88807,174999998.0
2006-08-22 18:48:00,1.88806,1.88819,1.88806,1.88815,352699998.0
2006-08-22 18:49:00,1.88813,1.88813,1.888,1.888,123200000.0
2006-08-22 18:50:00,1.88807,1.88823,1.88807,1.88821,230800001.0
2006-08-22 18:51:00,1.88829,1.88832,1.88813,1.8882,494199998.0
2006-08-22 18:52:00,1.88823,1.88835,1.88822,1.88827,496399999.0
2006-08-22 18:53:00,1.8882,1.88829,1.88811,1.88819,428799997.0
2006-08-22 18:54:00,1.88817,1.8883,1.88815,1.88816,258900000.0
2006-08-22 18:55:00,1.88819,1.88819,1.88808,1.88815,759400000.0
2006-08-22 18:56:00,1.88816,1.88824,1.88813,1.88818,294800003.0
2006-08-22 18:57:00,1.88807,1.88814,1.88795,1.88814,482900002.0
2006-08-22 18:58:00,1.88816,1.88838,1.88805,1.88833,763150004.0
2006-08-22 18:59:00,1.88833,1.88849,1.88822,1.88822,519499996.0
2006-08-22 19:00:00,1.88825,1.88832,1.88818,1.88825,267499995.0
2006-08-22 19:01:00,1.88823,1.88824,1.88808,1.88815,72300001.0
2006-08-22 19:02:00,1.88814,1.88822,1.88805,1.88811,298349997.0
2006-08-22 19:03:00,1.88815,1.88823,1.88805,1.88812,601600002.0
2006-08-22 19:04:00,1.88819,1.88819,1.88811,1.88819,273799998.0
2006-08-22 19:05:00,1.8882,1.88823,1.88813,1.88823,176499998.0
2006-08-22 19:06:00,1.88822,1.88822,1.88802,1.88812,738100002.0
2006-08-22 19:07:00,1.88805,1.88817,1.88801,1.88817,470600002.0
2006-08-22 19:08:00,1.88816,1.88827,1.8881,1.88817,574500002.0
2006-08-22 19:09:00,1.88815,1.88824,1.88803,1.88822,309200001.0
2006-08-22 19:10:00,1.88825,1.88838,1.88824,1.88831,432800001.0
2006-08-22 19:11:00,1.88838,1.88861,1.88838,1.88842,103500000.0
2006-08-22 19:12:00,1.88839,1.8885,1.88831,1.88847,278600003.0
2006-08-22 19:13:00,1.88852,1.8887,1.88852,1.88857,494799998.0
2006-08-22 19:14:00,1.88848,1.88848,1.88831,1.88834,304000001.0
2006-08-22 19:15:00,1.88834,1.8884,1.88828,1.88828,359899998.0
2006-08-22 19:16:00,1.88826,1.88843,1.88825,1.88835,127849999.0
2006-08-22 19:17:00,1.88836,1.88836,1.88823,1.88826,205600000.0
2006-08-22 19:18:00,1.88827,1.8884,1.88823,1.8883,356100004.0
2006-08-22 19:19:00,1.88828,1.88828,1.88811,1.8882,265200003.0
2006-08-22 19:20:00,1.88819,1.88829,1.88816,1.88827,396700002.0
2006-08-22 19:21:00,1.8883,1.88834,1.88825,1.88825,296700001.0
2006-08-22 19:22:00,1.88826,1.88834,1.8882,1.88823,316300001.0
2006-08-22 19:23:00,1.88818,1.88828,1.88811,1.88828,291400004.0
2006-08-22 19:24:00,1.88829,1.88829,1.88825,1.88826,132399998.0
2006-08-22 19:25:00,1.88824,1.88827,1.88813,1.88827,91599998.0
2006-08-22 19:26:00,1.88825,1.88825,1.88801,1.88801,385299998.0
2006-08-22 19:27:00,1.88804,1.88813,1.88794,1.888,522499997.0
2006-08-22 19:28:00,1.88796,1.88799,1.88778,1.88778,366750002.0
2006-08-22 19:29:00,1.88767,1.88773,1.88729,1.88729,280500002.0
2006-08-22 19:30:00,1.88722,1.88726,1.88705,1.88712,522399997.0
2006-08-22 19:31:00,1.88705,1.88712,1.887,1.88707,279400001.0
2006-08-22 19:32:00,1.88701,1.88701,1.8865,1.88655,410499999.0
2006-08-22 19:33:00,1.88654,1.88659,1.88649,1.88659,214100003.0
2006-08-22 19:34:00,1.88653,1.88653,1.88614,1.88614,147500000.0
2006-08-22 19:35:00,1.88612,1.88632,1.88612,1.88625,332199999.0
2006-08-22 19:36:00,1.88622,1.88622,1.88608,1.8861,359399999.0
2006-08-22 19:37:00,1.88607,1.88624,1.88607,1.8861,229500000.0
2006-08-22 19:38:00,1.88622,1.88674,1.88622,1.88662,43500000.0
2006-08-22 19:39:00,1.88659,1.88668,1.8862,1.88629,222099998.0
2006-08-22 19:40:00,1.88628,1.88677,1.88628,1.88668,376500001.0
2006-08-22 19:41:00,1.88674,1.88682,1.88664,1.88672,372999997.0
2006-08-22 19:42:00,1.88668,1.88673,1.88655,1.88673,197999999.0
2006-08-22 19:43:00,1.88673,1.88683,1.88673,1.88679,58400000.0
2006-08-22 19:44:00,1.88681,1.88695,1.8868,1.88693,418499999.0
2006-08-22 19:45:00,1.88691,1.88708,1.8863,1.8863,154800002.0
2006-08-22 19:46:00,1.88629,1.88679,1.88629,1.88678,260300001.0
2006-08-22 19:47:00,1.88674,1.88674,1.88641,1.88641,80100000.0
2006-08-22 19:48:00,1.88635,1.88652,1.88631,1.88645,181899999.0
2006-08-22 19:49:00,1.88647,1.88647,1.88634,1.88638,354399999.0
2006-08-22 19:50:00,1.88633,1.88633,1.88613,1.88613,344499998.0
2006-08-22 19:51:00,1.88612,1.88628,1.88612,1.88628,264899998.0
2006-08-22 19:52:00,1.88622,1.88622,1.88585,1.88585,160900000.0
2006-08-22 19:53:00,1.88574,1.88586,1.88564,1.88586,85000000.0
2006-08-22 19:54:00,1.88594,1.88603,1.88587,1.88587,195699999.0
2006-08-22 19:55:00,1.8858,1.88589,1.8858,1.88589,72950000.0
2006-08-22 19:56:00,1.88587,1.88595,1.88585,1.8859,257099999.0
2006-08-22 19:57:00,1.88587,1.88602,1.88586,1.8859,312299999.0
2006-08-22 19:58:00,1.88585,1.88595,1.88565,1.88565,390899998.0
2006-08-22 19:59:00,1.88555,1.88556,1.8854,1.88544,216600000.0
2006-08-22 20:00:00,1.88541,1.88551,1.88538,1.88545,247500000.0
2006-08-22 20:01:00,1.88551,1.88596,1.88542,1.88567,199600000.0
2006-08-22 20:02:00,1.88563,1.88563,1.88545,1.88551,104300000.0
2006-08-22 20:03:00,1.8855,1.88556,1.88548,1.8855,129899998.0
2006-08-22 20:04:00,1.88553,1.88565,1.8855,1.88551,189449998.0
2006-08-22 20:05:00,1.88549,1.88574,1.88549,1.88574,144599999.0
2006-08-22 20:06:00,1.88578,1.88605,1.88565,1.88605,169500000.0
2006-08-22 20:07:00,1.88615,1.88645,1.88615,1.88632,131200002.0
2006-08-22 20:08:00,1.88634,1.88636,1.88612,1.88617,363700004.0
2006-08-22 20:09:00,1.88602,1.88604,1.88585,1.88592,143370000.0
2006-08-22 20:10:00,1.88587,1.88587,1.88573,1.88574,138300002.0
2006-08-22 20:11:00,1.88578,1.88584,1.88572,1.88577,80700000.0
2006-08-22 20:12:00,1.88573,1.8858,1.88565,1.88568,503099999.0
2006-08-22 20:13:00,1.88562,1.88567,1.88554,1.88556,152999999.0
2006-08-22 20:14:00,1.88561,1.8857,1.8856,1.88564,154400001.0
2006-08-22 20:15:00,1.88567,1.88581,1.88567,1.8858,391300001.0
2006-08-22 20:16:00,1.8858,1.8862,1.8858,1.8862,171100001.0
2006-08-22 20:17:00,1.88611,1.88611,1.88548,1.8855,76800002.0
2006-08-22 20:18:00,1.88555,1.88582,1.88555,1.88555,131100001.0
2006-08-22 20:19:00,1.88551,1.88556,1.88543,1.8855,123200000.0
2006-08-22 20:20:00,1.88542,1.88552,1.88537,1.88542,229349998.0
2006-08-22 20:21:00,1.88541,1.88548,1.88541,1.88541,193400002.0
2006-08-22 20:22:00,1.8854,1.88551,1.8854,1.88545,158599999.0
2006-08-22 20:23:00,1.88547,1.88577,1.88545,1.88575,322600002.0
2006-08-22 20:24:00,1.88574,1.88576,1.88564,1.88575,151500001.0
2006-08-22 20:25:00,1.88575,1.88575,1.88551,1.88565,514699998.0
2006-08-22 20:26:00,1.88563,1.88583,1.88563,1.88576,475699999.0
2006-08-22 20:27:00,1.88586,1.88586,1.88569,1.88576,285649999.0
2006-08-22 20:28:00,1.88576,1.886,1.88564,1.88565,286400000.0
2006-08-22 20:29:00,1.88568,1.88588,1.88568,1.88588,171400001.0
2006-08-22 20:30:00,1.88592,1.8862,1.88575,1.88576,830950002.0
2006-08-22 20:31:00,1.88565,1.88573,1.88559,1.88568,603199995.0
2006-08-22 20:32:00,1.8857,1.88582,1.88566,1.88568,804299996.0
2006-08-22 20:33:00,1.88568,1.88583,1.88563,1.8858,292099998.0
2006-08-22 20:34:00,1.88582,1.88598,1.88582,1.88591,117000002.0
2006-08-22 20:35:00,1.88592,1.88617,1.88587,1.88617,74399999.0
2006-08-22 20:36:00,1.88627,1.8863,1.88609,1.88627,258100002.0
2006-08-22 20:37:00,1.88627,1.88644,1.88627,1.88638,148899999.0
2006-08-22 20:38:00,1.88639,1.88659,1.88627,1.88652,358900001.0
2006-08-22 20:39:00,1.88667,1.88669,1.88659,1.88659,227800000.0
2006-08-22 20:40:00,1.88656,1.88667,1.8865,1.8865,161999999.0
2006-08-22 20:41:00,1.88639,1.8864,1.88622,1.88637,153999998.0
2006-08-22 20:42:00,1.88643,1.88643,1.8862,1.88635,73699999.0
2006-08-22 20:43:00,1.88643,1.88652,1.88643,1.8865,214700001.0
2006-08-22 20:44:00,1.88646,1.88657,1.88643,1.88652,411700001.0
2006-08-22 20:45:00,1.88652,1.88679,1.88652,1.88679,102099998.0
2006-08-22 20:46:00,1.88679,1.88682,1.88672,1.88679,142400000.0
2006-08-22 20:47:00,1.88675,1.88684,1.8867,1.88673,415849998.0
2006-08-22 20:48:00,1.88668,1.88678,1.88663,1.88676,199200002.0
2006-08-22 20:49:00,1.88676,1.88681,1.8867,1.88676,57599999.0
2006-08-22 20:50:00,1.88673,1.88683,1.88669,1.88679,390099998.0
2006-08-22 20:51:00,1.88677,1.88677,1.88648,1.88665,292599999.0
2006-08-22 20:52:00,1.88657,1.88673,1.88657,1.88664,156000000.0
2006-08-22 20:53:00,1.88658,1.88665,1.88653,1.88658,627000000.0
2006-08-22 20:54:00,1.88658,1.88669,1.88658,1.88662,351400002.0
2006-08-22 20:55:00,1.88666,1.88685,1.88661,1.88674,258100000.0
2006-08-22 20:56:00,1.8868,1.887,1.88677,1.8868,429600000.0
2006-08-22 20:57:00,1.88683,1.88699,1.88683,1.88697,565700000.0
2006-08-22 20:58:00,1.88706,1.8871,1.88694,1.887,164200000.0
2006-08-22 20:59:00,1.88693,1.88695,1.88674,1.88686,629700001.0
2006-08-22 21:00:00,1.88683,1.88691,1.88664,1.88683,521800003.0
2006-08-22 21:01:00,1.88682,1.887,1.88682,1.8869,436300001.0
2006-08-22 21:02:00,1.8869,1.88703,1.8869,1.887,188100001.0
2006-08-22 21:03:00,1.88693,1.887,1.88687,1.8869,200900001.0
2006-08-22 21:04:00,1.8869,1.88695,1.88685,1.88692,171100002.0
2006-08-22 21:05:00,1.8869,1.88698,1.8869,1.88692,202000000.0
2006-08-22 21:06:00,1.88688,1.8869,1.88683,1.88689,141750001.0
2006-08-22 21:07:00,1.8869,1.88697,1.88683,1.88697,56600000.0
2006-08-22 21:08:00,1.887,1.887,1.88692,1.88692,79999998.0
2006-08-22 21:09:00,1.88685,1.88698,1.88685,1.88695,123799998.0
2006-08-22 21:10:00,1.88698,1.88698,1.88693,1.88695,111000000.0
2006-08-22 21:11:00,1.88689,1.88698,1.88689,1.88692,98400000.0
2006-08-22 21:12:00,1.88691,1.88694,1.88687,1.8869,103800001.0
2006-08-22 21:13:00,1.88685,1.8869,1.88683,1.88683,147100001.0
2006-08-22 21:14:00,1.88685,1.88689,1.88677,1.88685,289299999.0
2006-08-22 21:15:00,1.88687,1.88687,1.8867,1.88682,211849998.0
2006-08-22 21:16:00,1.88687,1.8869,1.88683,1.88683,43170000.0
2006-08-22 21:17:00,1.88678,1.88679,1.88663,1.88676,121200001.0
2006-08-22 21:18:00,1.88673,1.88678,1.8867,1.8867,62900002.0
2006-08-22 21:19:00,1.88678,1.88693,1.88678,1.88693,91800000.0
2006-08-22 21:20:00,1.88692,1.88692,1.88673,1.88674,333300000.0
2006-08-22 21:21:00,1.88671,1.88671,1.88665,1.88665,227099995.0
2006-08-22 21:22:00,1.88668,1.88668,1.88661,1.88664,218300001.0
2006-08-22 21:23:00,1.88663,1.88677,1.8866,1.88677,69300000.0
2006-08-22 21:24:00,1.88677,1.88683,1.88676,1.88683,135400000.0
2006-08-22 21:25:00,1.88685,1.88685,1.8868,1.88683,160000000.0
2006-08-22 21:26:00,1.88673,1.88688,1.88673,1.88688,38400001.0
2006-08-22 21:27:00,1.88685,1.8869,1.88685,1.88685,97949999.0
2006-08-22 21:28:00,1.88685,1.88691,1.8868,1.88687,192000000.0
2006-08-22 21:29:00,1.88685,1.88685,1.88685,1.88685,6800000.0
2006-08-22 21:30:00,1.88683,1.88683,1.88682,1.88682,17400000.0
2006-08-22 21:31:00,1.88682,1.88688,1.88682,1.88688,11300000.0
2006-08-22 21:32:00,1.8869,1.88692,1.88675,1.8869,299199997.0
2006-08-22 21:33:00,1.8869,1.88693,1.88683,1.88688,284900000.0
2006-08-22 21:34:00,1.8869,1.8869,1.8868,1.8868,284300002.0
2006-08-22 21:35:00,1.88683,1.88702,1.88683,1.88695,96200001.0
2006-08-22 21:36:00,1.88693,1.88703,1.8869,1.8869,63800000.0
2006-08-22 21:37:00,1.88687,1.88707,1.88687,1.88703,146500000.0
2006-08-22 21:38:00,1.887,1.88708,1.887,1.887,121199999.0
2006-08-22 21:39:00,1.88711,1.88715,1.88703,1.88707,44099999.0
2006-08-22 21:40:00,1.88705,1.88711,1.88703,1.8871,190699999.0
2006-08-22 21:41:00,1.88712,1.88714,1.88701,1.88704,146900000.0
2006-08-22 21:42:00,1.88703,1.88719,1.88697,1.88719,111699999.0
2006-08-22 21:43:00,1.88719,1.8872,1.88715,1.8872,64500001.0
2006-08-22 21:44:00,1.88724,1.88759,1.88724,1.88759,112800001.0
2006-08-22 21:45:00,1.88761,1.88763,1.88759,1.88763,105899999.0
2006-08-22 21:46:00,1.88765,1.88771,1.88763,1.8877,78199999.0
2006-08-22 21:47:00,1.8877,1.88773,1.88765,1.88768,212999998.0
2006-08-22 21:48:00,1.88768,1.88773,1.88763,1.88773,111099999.0
2006-08-22 21:49:00,1.88768,1.88768,1.88758,1.88763,67300000.0
2006-08-22 21:50:00,1.88763,1.88763,1.8876,1.8876,39000001.0
2006-08-22 21:51:00,1.8876,1.88767,1.88754,1.8876,183000001.0
2006-08-22 21:52:00,1.88766,1.88776,1.88766,1.88775,90299998.0
2006-08-22 21:53:00,1.88775,1.88775,1.8877,1.8877,36799999.0
2006-08-22 21:54:00,1.88776,1.88783,1.88767,1.88767,69100001.0
2006-08-22 21:55:00,1.88768,1.88785,1.88768,1.88782,232800002.0
2006-08-22 21:56:00,1.88786,1.88792,1.88786,1.8879,54700000.0
2006-08-22 21:57:00,1.88791,1.88806,1.88789,1.88806,46300000.0
2006-08-22 21:58:00,1.88816,1.88823,1.88813,1.88813,67899999.0
2006-08-22 21:59:00,1.88811,1.88818,1.88805,1.88805,449400001.0
2006-08-22 22:00:00,1.8881,1.88822,1.8881,1.88817,156900001.0
2006-08-22 22:01:00,1.88817,1.88817,1.88806,1.88808,88100000.0
2006-08-22 22:02:00,1.8881,1.88821,1.88802,1.88821,218999997.0
2006-08-22 22:03:00,1.88815,1.88818,1.8881,1.88812,63500000.0
2006-08-22 22:04:00,1.88807,1.88815,1.88807,1.8881,412099996.0
2006-08-22 22:05:00,1.88812,1.88819,1.8881,1.88816,106700000.0
2006-08-22 22:06:00,1.88822,1.88835,1.88822,1.88825,25700000.0
2006-08-22 22:07:00,1.88828,1.88838,1.88823,1.88823,36900000.0
2006-08-22 22:08:00,1.88823,1.88839,1.88823,1.88833,117800000.0
2006-08-22 22:09:00,1.88831,1.88831,1.88829,1.88829,41500000.0
2006-08-22 22:10:00,1.88819,1.8883,1.88813,1.8882,99199999.0
2006-08-22 22:11:00,1.8882,1.88824,1.88811,1.88821,69700001.0
2006-08-22 22:12:00,1.88824,1.88825,1.88815,1.88817,260300002.0
2006-08-22 22:13:00,1.8882,1.88823,1.8882,1.8882,98100000.0
2006-08-22 22:14:00,1.8882,1.8882,1.8882,1.8882,74099999.0
2006-08-22 22:15:00,1.88822,1.88822,1.88798,1.88805,270600002.0
2006-08-22 22:16:00,1.88804,1.88812,1.88801,1.88812,217700001.0
2006-08-22 22:17:00,1.88815,1.8882,1.88805,1.8882,32700000.0
2006-08-22 22:18:00,1.88823,1.88827,1.88816,1.88816,55700000.0
2006-08-22 22:19:00,1.88815,1.88828,1.88815,1.88828,56699999.0
2006-08-22 22:20:00,1.8883,1.88833,1.88825,1.88826,77300000.0
2006-08-22 22:21:00,1.88828,1.88828,1.88807,1.88807,160000002.0
2006-08-22 22:22:00,1.88803,1.88812,1.88795,1.88795,131400000.0
2006-08-22 22:23:00,1.88791,1.88807,1.88775,1.88779,163000000.0
2006-08-22 22:24:00,1.8878,1.88793,1.88778,1.88789,62699999.0
2006-08-22 22:25:00,1.88791,1.88792,1.88776,1.88786,83400000.0
2006-08-22 22:26:00,1.88786,1.88786,1.88776,1.88784,43799999.0
2006-08-22 22:27:00,1.8878,1.88783,1.88768,1.88772,94700000.0
2006-08-22 22:28:00,1.88775,1.88775,1.88765,1.8877,91999999.0
2006-08-22 22:29:00,1.88765,1.88765,1.88737,1.88737,204200003.0
2006-08-22 22:30:00,1.88737,1.88738,1.88731,1.88733,86700000.0
2006-08-22 22:31:00,1.88737,1.88738,1.88732,1.88735,59699999.0
2006-08-22 22:32:00,1.88737,1.88744,1.88737,1.88737,159300001.0
2006-08-22 22:33:00,1.88735,1.88744,1.88734,1.8874,96200001.0
2006-08-22 22:34:00,1.8874,1.88745,1.88732,1.88735,188100000.0
2006-08-22 22:35:00,1.88741,1.88751,1.88732,1.88732,71799999.0
2006-08-22 22:36:00,1.88727,1.88731,1.8872,1.8872,39599999.0
2006-08-22 22:37:00,1.88728,1.88729,1.8872,1.8872,110999999.0
2006-08-22 22:38:00,1.88715,1.88725,1.88715,1.88722,47400001.0
2006-08-22 22:39:00,1.8872,1.8872,1.8872,1.8872,47500000.0
2006-08-22 22:40:00,1.8872,1.8872,1.88718,1.8872,51800000.0
2006-08-22 22:41:00,1.88721,1.88728,1.88721,1.88728,96999998.0
2006-08-22 22:42:00,1.88725,1.88725,1.88715,1.88725,33300000.0
2006-08-22 22:43:00,1.88715,1.88715,1.88705,1.88707,113600002.0
2006-08-22 22:44:00,1.8871,1.88715,1.88707,1.88713,170100000.0
2006-08-22 22:45:00,1.88718,1.88727,1.88716,1.88717,52700000.0
2006-08-22 22:46:00,1.88717,1.88734,1.88717,1.88734,116349997.0
2006-08-22 22:47:00,1.88732,1.88749,1.88732,1.88749,51500000.0
2006-08-22 22:48:00,1.88753,1.88763,1.88752,1.88752,54100000.0
2006-08-22 22:49:00,1.88752,1.88753,1.8875,1.88753,35900000.0
2006-08-22 22:50:00,1.88755,1.88765,1.88752,1.8876,31800000.0
2006-08-22 22:51:00,1.88752,1.88753,1.88752,1.88753,26100000.0
2006-08-22 22:52:00,1.88762,1.88762,1.88762,1.88762,13600000.0
2006-08-22 22:53:00,1.8876,1.8876,1.88729,1.88752,17200000.0
2006-08-22 22:54:00,1.88755,1.88758,1.88754,1.88755,103400000.0
2006-08-22 22:55:00,1.8875,1.8875,1.88744,1.88744,16200000.0
2006-08-22 22:56:00,1.88737,1.88743,1.88728,1.88743,93700000.0
2006-08-22 22:57:00,1.88757,1.88766,1.8874,1.88759,31700000.0
2006-08-22 22:58:00,1.88753,1.88766,1.88753,1.88763,98599998.0
2006-08-22 22:59:00,1.88765,1.88765,1.88755,1.8876,117799998.0
2006-08-22 23:00:00,1.88755,1.88755,1.8874,1.8874,29300000.0
2006-08-22 23:01:00,1.88783,1.88816,1.88774,1.88792,117900003.0
2006-08-22 23:02:00,1.88812,1.88818,1.88764,1.88811,155200001.0
2006-08-22 23:03:00,1.88805,1.88826,1.88797,1.88797,90399999.0
2006-08-22 23:04:00,1.88801,1.8881,1.88782,1.88794,40600000.0
2006-08-22 23:05:00,1.88819,1.88819,1.88781,1.88796,89400002.0
2006-08-22 23:06:00,1.88799,1.8881,1.88787,1.88799,59200000.0
2006-08-22 23:07:00,1.88798,1.8882,1.88797,1.88817,52600000.0
2006-08-22 23:08:00,1.88827,1.88833,1.88802,1.88821,136099996.0
2006-08-22 23:09:00,1.88826,1.88826,1.88797,1.888,94400001.0
2006-08-22 23:10:00,1.88875,1.88897,1.88834,1.8886,74000000.0
2006-08-22 23:11:00,1.8887,1.88878,1.88852,1.88861,15000000.0
2006-08-22 23:12:00,1.88867,1.8888,1.88855,1.88857,38000001.0
2006-08-22 23:13:00,1.8887,1.8887,1.88845,1.88863,46600000.0
2006-08-22 23:14:00,1.88862,1.88862,1.88835,1.88855,65699998.0
2006-08-22 23:15:00,1.88866,1.88871,1.88853,1.8887,52900000.0
2006-08-22 23:16:00,1.88868,1.8888,1.88848,1.88861,141599998.0
2006-08-22 23:17:00,1.88862,1.88869,1.88848,1.88854,37200000.0
2006-08-22 23:18:00,1.88862,1.88871,1.88847,1.88853,30600000.0
2006-08-22 23:19:00,1.88855,1.88873,1.88847,1.88859,38200000.0
2006-08-22 23:20:00,1.88853,1.88871,1.88846,1.88871,61700000.0
2006-08-22 23:21:00,1.8886,1.88869,1.88834,1.88844,83300000.0
2006-08-22 23:22:00,1.88852,1.88861,1.88837,1.88856,94399999.0
2006-08-22 23:23:00,1.8886,1.88862,1.88847,1.88862,60300002.0
2006-08-22 23:24:00,1.88857,1.88869,1.88837,1.88855,113600000.0
2006-08-22 23:25:00,1.88852,1.8886,1.88843,1.88846,78600000.0
2006-08-22 23:26:00,1.88799,1.88824,1.88799,1.88824,5700000.0
2006-08-22 23:27:00,1.88858,1.88862,1.88858,1.88862,12500000.0
2006-08-22 23:28:00,1.88861,1.88861,1.88834,1.88834,52000001.0
2006-08-22 23:29:00,1.88837,1.88837,1.88815,1.88815,58100001.0
2006-08-22 23:30:00,1.88813,1.88815,1.88808,1.88815,41100000.0
2006-08-22 23:31:00,1.88797,1.88799,1.8878,1.8878,83500000.0
2006-08-22 23:32:00,1.88753,1.88753,1.88706,1.88716,66200000.0
2006-08-22 23:33:00,1.88729,1.88736,1.88681,1.88681,61700002.0
2006-08-22 23:34:00,1.8867,1.88675,1.8867,1.8867,60200001.0
2006-08-22 23:35:00,1.88665,1.88677,1.88665,1.88677,27900001.0
2006-08-22 23:36:00,1.88693,1.88743,1.88693,1.88743,12100000.0
2006-08-22 23:37:00,1.88765,1.88765,1.88765,1.88765,5400000.0
2006-08-22 23:38:00,1.88755,1.88765,1.88755,1.88765,73300000.0
2006-08-22 23:39:00,1.88745,1.88745,1.88717,1.88727,50200000.0
2006-08-22 23:40:00,1.8873,1.8873,1.88725,1.8873,3900000.0
2006-08-22 23:41:00,1.88726,1.88736,1.88713,1.88736,47300001.0
2006-08-22 23:42:00,1.88725,1.8873,1.88725,1.88727,95099997.0
2006-08-22 23:43:00,1.8873,1.88738,1.8873,1.88735,128899999.0
2006-08-22 23:44:00,1.8873,1.8873,1.8873,1.8873,2400000.0
2006-08-22 23:45:00,1.88735,1.88737,1.8872,1.88737,24900000.0
2006-08-22 23:46:00,1.88724,1.88724,1.88713,1.88713,39800000.0
2006-08-22 23:47:00,1.88717,1.88718,1.88716,1.88718,36799999.0
2006-08-22 23:48:00,1.8872,1.88725,1.8872,1.8872,28500000.0
2006-08-22 23:49:00,1.88732,1.88753,1.88732,1.88753,40300000.0
2006-08-22 23:50:00,1.88763,1.88763,1.88753,1.88753,53600000.0
2006-08-22 23:51:00,1.88747,1.8875,1.88747,1.8875,12400000.0
2006-08-22 23:52:00,1.8875,1.8875,1.8875,1.8875,9300000.0
2006-08-22 23:53:00,1.8875,1.8875,1.8875,1.8875,3700000.0
2006-08-22 23:54:00,1.88755,1.88755,1.88745,1.88745,11600000.0
2006-08-22 23:55:00,1.8875,1.88753,1.88745,1.88745,18800000.0
2006-08-22 23:56:00,1.88745,1.8875,1.88745,1.8875,12100000.0
2006-08-22 23:57:00,1.88745,1.88745,1.88745,1.88745,11200000.0
2006-08-22 23:58:00,1.8874,1.88748,1.88735,1.88743,34600000.0
2006-08-22 23:59:00,1.88748,1.88756,1.88742,1.88755,74500000.0
2006-08-23 00:00:00,1.8876,1.88768,1.8876,1.88768,3100000.0
2006-08-23 00:01:00,1.88779,1.88798,1.88779,1.88781,35400000.0
2006-08-23 00:02:00,1.88775,1.88775,1.88775,1.88775,40699999.0
2006-08-23 00:03:00,1.88775,1.88784,1.88771,1.88784,71500000.0
2006-08-23 00:04:00,1.88775,1.8878,1.88775,1.8878,24800000.0
2006-08-23 00:05:00,1.8878,1.88782,1.88775,1.88776,33900000.0
2006-08-23 00:06:00,1.8878,1.8878,1.8878,1.8878,23600000.0
2006-08-23 00:07:00,1.88772,1.88785,1.88772,1.8878,59600000.0
2006-08-23 00:08:00,1.88789,1.88789,1.88781,1.88781,19700000.0
2006-08-23 00:09:00,1.88785,1.8879,1.88785,1.88785,40700000.0
2006-08-23 00:10:00,1.88788,1.88788,1.88776,1.88776,31400000.0
2006-08-23 00:11:00,1.88782,1.88788,1.88782,1.88788,1500000.0
2006-08-23 00:12:00,1.88793,1.88793,1.88793,1.88793,8400000.0
2006-08-23 00:13:00,1.88782,1.8879,1.88782,1.88785,67200002.0
2006-08-23 00:14:00,1.88785,1.88785,1.8878,1.88785,32600000.0
2006-08-23 00:15:00,1.88785,1.88785,1.88785,1.88785,13500000.0
2006-08-23 00:16:00,1.88793,1.88793,1.88777,1.8878,12200000.0
2006-08-23 00:17:00,1.88783,1.88787,1.88783,1.88787,12900000.0
2006-08-23 00:18:00,1.88785,1.88785,1.88785,1.88785,7200000.0
2006-08-23 00:19:00,1.88787,1.88787,1.88778,1.88785,100299998.0
2006-08-23 00:20:00,1.88781,1.88784,1.88781,1.88784,37500000.0
2006-08-23 00:21:00,1.88778,1.88778,1.88777,1.88777,15200000.0
2006-08-23 00:22:00,1.88782,1.88782,1.88773,1.88776,74200000.0
2006-08-23 00:23:00,1.88784,1.88784,1.88774,1.88777,53100000.0
2006-08-23 00:24:00,1.88767,1.88781,1.88767,1.88773,52100000.0
2006-08-23 00:25:00,1.88767,1.88782,1.88767,1.88773,38799999.0
2006-08-23 00:26:00,1.88785,1.8879,1.88783,1.88785,26700000.0
2006-08-23 00:27:00,1.88778,1.8879,1.88778,1.88781,28700000.0
2006-08-23 00:28:00,1.88785,1.88785,1.8877,1.88778,23000001.0
2006-08-23 00:29:00,1.88775,1.88787,1.88775,1.88787,90900000.0
2006-08-23 00:30:00,1.88785,1.88803,1.88785,1.88803,83400000.0
2006-08-23 00:31:00,1.88795,1.88804,1.88795,1.888,34200000.0
2006-08-23 00:32:00,1.888,1.88805,1.888,1.88805,12000000.0
2006-08-23 00:33:00,1.88806,1.88807,1.88794,1.88802,73700000.0
2006-08-23 00:34:00,1.88798,1.88804,1.88788,1.88804,52800000.0
2006-08-23 00:35:00,1.88807,1.88807,1.88805,1.88805,45500001.0
2006-08-23 00:36:00,1.88803,1.88813,1.88803,1.88812,40899999.0
2006-08-23 00:37:00,1.88807,1.88813,1.88803,1.8881,41600000.0
2006-08-23 00:38:00,1.88802,1.88802,1.888,1.888,25400000.0
2006-08-23 00:39:00,1.8881,1.8881,1.88805,1.88805,26900000.0
2006-08-23 00:40:00,1.88822,1.88828,1.88822,1.88828,37499998.0
2006-08-23 00:41:00,1.88837,1.8884,1.88835,1.8884,73700001.0
2006-08-23 00:42:00,1.88835,1.8884,1.88827,1.88835,73599999.0
2006-08-23 00:43:00,1.8884,1.8884,1.88835,1.88835,32600000.0
2006-08-23 00:44:00,1.88837,1.8884,1.88833,1.88835,65800000.0
2006-08-23 00:45:00,1.8883,1.88841,1.8883,1.88841,100999999.0
2006-08-23 00:46:00,1.88832,1.88839,1.88828,1.88837,116399999.0
2006-08-23 00:47:00,1.88832,1.8884,1.8883,1.8884,37600000.0
2006-08-23 00:48:00,1.88838,1.88843,1.88831,1.88842,99700000.0
2006-08-23 00:49:00,1.8884,1.88858,1.88833,1.88858,38000000.0
2006-08-23 00:50:00,1.88863,1.88863,1.88857,1.88857,3200000.0
2006-08-23 00:51:00,1.8886,1.8886,1.8886,1.8886,8600000.0
2006-08-23 00:52:00,1.8886,1.8886,1.88855,1.8886,60800000.0
2006-08-23 00:53:00,1.88855,1.8886,1.8885,1.8885,59000000.0
2006-08-23 00:54:00,1.88855,1.8886,1.88855,1.8886,23300000.0
2006-08-23 00:55:00,1.88855,1.8886,1.88855,1.88857,103399999.0
2006-08-23 00:56:00,1.88855,1.88855,1.88855,1.88855,24600001.0
2006-08-23 00:57:00,1.88856,1.88856,1.88842,1.88843,43599999.0
2006-08-23 00:58:00,1.8884,1.88849,1.8883,1.8883,70799998.0
2006-08-23 00:59:00,1.88833,1.88843,1.88828,1.88835,58700000.0
2006-08-23 01:00:00,1.88836,1.88847,1.88836,1.88847,22900000.0
2006-08-23 01:01:00,1.88843,1.88845,1.88843,1.88845,46099998.0
2006-08-23 01:02:00,1.88843,1.8885,1.8884,1.8884,48100000.0
2006-08-23 01:03:00,1.88852,1.88859,1.88848,1.88859,102900000.0
2006-08-23 01:04:00,1.88858,1.88863,1.88856,1.88856,113000001.0
2006-08-23 01:05:00,1.88868,1.88881,1.8886,1.8886,66100000.0
2006-08-23 01:06:00,1.88853,1.88855,1.88843,1.88843,50800001.0
2006-08-23 01:07:00,1.8884,1.88845,1.8884,1.8884,37900000.0
2006-08-23 01:08:00,1.88845,1.88864,1.88845,1.88864,28099999.0
2006-08-23 01:09:00,1.88865,1.8887,1.88865,1.8887,65600000.0
2006-08-23 01:10:00,1.8887,1.8887,1.88862,1.88865,19500000.0
2006-08-23 01:11:00,1.8887,1.8887,1.88863,1.88868,71799999.0
2006-08-23 01:12:00,1.88862,1.88864,1.88858,1.88858,54899999.0
2006-08-23 01:13:00,1.88863,1.88863,1.88863,1.88863,15500000.0
2006-08-23 01:14:00,1.88862,1.88866,1.88862,1.88862,12200000.0
2006-08-23 01:15:00,1.88858,1.88862,1.88853,1.88862,64700001.0
2006-08-23 01:16:00,1.8886,1.8886,1.88855,1.88855,53100000.0
2006-08-23 01:17:00,1.88855,1.8886,1.8885,1.88855,39400000.0
2006-08-23 01:18:00,1.88855,1.88862,1.88846,1.88847,82400001.0
2006-08-23 01:19:00,1.8884,1.88843,1.8884,1.88843,10300000.0
2006-08-23 01:20:00,1.88845,1.8885,1.88845,1.8885,15800000.0
2006-08-23 01:21:00,1.8884,1.88845,1.8884,1.88845,6400000.0
2006-08-23 01:22:00,1.88837,1.88845,1.88837,1.88845,9400000.0
2006-08-23 01:23:00,1.88845,1.8885,1.88845,1.8885,12400000.0
2006-08-23 01:24:00,1.88846,1.88855,1.88846,1.88855,13000000.0
2006-08-23 01:25:00,1.88855,1.88855,1.88845,1.88848,47899999.0
2006-08-23 01:26:00,1.88851,1.88855,1.88847,1.88855,19300000.0
2006-08-23 01:27:00,1.88847,1.88868,1.88847,1.88868,27000000.0
2006-08-23 01:28:00,1.88858,1.8886,1.88845,1.88845,65499998.0
2006-08-23 01:29:00,1.8886,1.8886,1.88853,1.88855,43200000.0
2006-08-23 01:30:00,1.8886,1.8886,1.8885,1.8885,43300000.0
2006-08-23 01:31:00,1.88855,1.88856,1.8885,1.8885,25800000.0
2006-08-23 01:32:00,1.88847,1.88855,1.88847,1.88855,34100000.0
2006-08-23 01:33:00,1.88855,1.88858,1.88848,1.88855,26100000.0
2006-08-23 01:34:00,1.88855,1.88857,1.88848,1.88857,48199999.0
2006-08-23 01:35:00,1.8885,1.8885,1.8885,1.8885,48100001.0
2006-08-23 01:36:00,1.88855,1.88855,1.8885,1.88855,15100000.0
2006-08-23 01:37:00,1.88855,1.88855,1.88848,1.88853,51900000.0
2006-08-23 01:38:00,1.88848,1.88855,1.88845,1.88845,30400000.0
2006-08-23 01:39:00,1.8885,1.8885,1.88845,1.8885,70300003.0
2006-08-23 01:40:00,1.88847,1.88847,1.88845,1.88845,3100000.0
2006-08-23 01:41:00,1.88852,1.8886,1.88843,1.88855,103300003.0
2006-08-23 01:42:00,1.88855,1.88861,1.88848,1.88851,49000000.0
2006-08-23 01:43:00,1.8885,1.88855,1.8885,1.88855,42100000.0
2006-08-23 01:44:00,1.88844,1.88844,1.88844,1.88844,45799998.0
2006-08-23 01:45:00,1.88842,1.88842,1.88824,1.88824,23000000.0
2006-08-23 01:46:00,1.88813,1.88813,1.88801,1.88804,19200000.0
2006-08-23 01:47:00,1.8881,1.8881,1.88805,1.88805,46199998.0
2006-08-23 01:48:00,1.88805,1.8881,1.888,1.8881,22000000.0
2006-08-23 01:49:00,1.88801,1.88806,1.88797,1.88805,41200001.0
2006-08-23 01:50:00,1.88813,1.88813,1.88802,1.88802,14000000.0
2006-08-23 01:51:00,1.888,1.888,1.88762,1.88768,91000003.0
2006-08-23 01:52:00,1.88767,1.88774,1.8876,1.88767,44799999.0
2006-08-23 01:53:00,1.88759,1.88761,1.88759,1.88761,34399999.0
2006-08-23 01:54:00,1.88741,1.88743,1.88721,1.88721,71299999.0
2006-08-23 01:55:00,1.8871,1.8871,1.88688,1.88688,58000000.0
2006-08-23 01:56:00,1.88675,1.88681,1.88658,1.88678,26500000.0
2006-08-23 01:57:00,1.88673,1.88678,1.88669,1.88678,76100000.0
2006-08-23 01:58:00,1.88686,1.88698,1.88666,1.88691,54600000.0
2006-08-23 01:59:00,1.88689,1.88689,1.88684,1.88685,24600000.0
2006-08-23 02:00:00,1.88689,1.88696,1.88689,1.88693,39100000.0
2006-08-23 02:01:00,1.88694,1.88716,1.88694,1.88709,57000002.0
2006-08-23 02:02:00,1.88702,1.88707,1.88702,1.88705,26000000.0
2006-08-23 02:03:00,1.88715,1.88727,1.88714,1.88727,35000001.0
2006-08-23 02:04:00,1.88737,1.88748,1.88736,1.88741,97000000.0
2006-08-23 02:05:00,1.88745,1.88748,1.88733,1.88748,37800000.0
2006-08-23 02:06:00,1.88753,1.8877,1.88743,1.8877,63100000.0
2006-08-23 02:07:00,1.88777,1.88777,1.88773,1.88773,12600000.0
2006-08-23 02:08:00,1.88774,1.88786,1.88774,1.88786,90600000.0
2006-08-23 02:09:00,1.8879,1.8879,1.88773,1.88775,81599999.0
2006-08-23 02:10:00,1.88779,1.88793,1.88777,1.88793,55600000.0
2006-08-23 02:11:00,1.8881,1.8885,1.8881,1.8885,93500001.0
2006-08-23 02:12:00,1.88845,1.8885,1.8884,1.8884,38000000.0
2006-08-23 02:13:00,1.88839,1.88839,1.88799,1.88799,98700002.0
2006-08-23 02:14:00,1.888,1.888,1.88788,1.88788,77200002.0
2006-08-23 02:15:00,1.88788,1.88792,1.88778,1.88792,44900000.0
2006-08-23 02:16:00,1.88795,1.88813,1.88795,1.88806,39100001.0
2006-08-23 02:17:00,1.88811,1.88812,1.8879,1.8879,31500000.0
2006-08-23 02:18:00,1.88788,1.88799,1.88785,1.88799,82300000.0
2006-08-23 02:19:00,1.88797,1.88804,1.8879,1.88794,41800001.0
2006-08-23 02:20:00,1.88797,1.88809,1.88797,1.88807,39000000.0
2006-08-23 02:21:00,1.888,1.88805,1.88795,1.88798,35700000.0
2006-08-23 02:22:00,1.88785,1.88795,1.88785,1.88787,92600001.0
2006-08-23 02:23:00,1.88795,1.88805,1.88795,1.88801,48900000.0
2006-08-23 02:24:00,1.88798,1.88799,1.88791,1.88794,20500000.0
2006-08-23 02:25:00,1.88788,1.88804,1.88788,1.88796,46400000.0
2006-08-23 02:26:00,1.88793,1.88793,1.88778,1.88785,83300000.0
2006-08-23 02:27:00,1.8878,1.8879,1.8878,1.8879,44099999.0
2006-08-23 02:28:00,1.8878,1.8879,1.8878,1.8879,18400000.0
2006-08-23 02:29:00,1.88785,1.88785,1.88769,1.88773,48499999.0
2006-08-23 02:30:00,1.88763,1.88767,1.88759,1.8876,51699999.0
2006-08-23 02:31:00,1.88759,1.88759,1.88726,1.88726,21200000.0
2006-08-23 02:32:00,1.88745,1.88749,1.88744,1.88748,33500000.0
2006-08-23 02:33:00,1.8875,1.88754,1.88736,1.88749,29200000.0
2006-08-23 02:34:00,1.88753,1.88754,1.88745,1.88745,70100000.0
2006-08-23 02:35:00,1.88743,1.88745,1.88743,1.88745,48199998.0
2006-08-23 02:36:00,1.88749,1.88762,1.88749,1.88762,65000001.0
2006-08-23 02:37:00,1.88779,1.88779,1.88779,1.88779,15600000.0
2006-08-23 02:38:00,1.88775,1.88788,1.88774,1.88788,34699999.0
2006-08-23 02:39:00,1.88793,1.88803,1.88787,1.88803,86400000.0
2006-08-23 02:40:00,1.88798,1.8881,1.88798,1.88801,69500000.0
2006-08-23 02:41:00,1.888,1.88801,1.88797,1.88798,108400002.0
2006-08-23 02:42:00,1.88797,1.88798,1.88783,1.88798,32499999.0
2006-08-23 02:43:00,1.88794,1.88803,1.88794,1.88798,39800000.0
2006-08-23 02:44:00,1.88789,1.88812,1.88789,1.88812,71400000.0
2006-08-23 02:45:00,1.88813,1.8882,1.88796,1.88799,85800000.0
2006-08-23 02:46:00,1.88792,1.888,1.88791,1.88797,32000000.0
2006-08-23 02:47:00,1.88803,1.88803,1.88798,1.88798,47400000.0
2006-08-23 02:48:00,1.88808,1.88808,1.88808,1.88808,6400000.0
2006-08-23 02:49:00,1.88802,1.88811,1.88802,1.88808,58200000.0
2006-08-23 02:50:00,1.88806,1.88809,1.88806,1.88809,4300000.0
2006-08-23 02:51:00,1.88797,1.8881,1.88797,1.88807,86500000.0
2006-08-23 02:52:00,1.88802,1.88808,1.888,1.888,64400001.0
2006-08-23 02:53:00,1.88798,1.88805,1.88797,1.88805,57699998.0
2006-08-23 02:54:00,1.88803,1.88811,1.88798,1.88807,68500001.0
2006-08-23 02:55:00,1.88796,1.88796,1.88789,1.88789,26200001.0
2006-08-23 02:56:00,1.88795,1.88795,1.88785,1.8879,50500000.0
2006-08-23 02:57:00,1.88795,1.88795,1.88787,1.88788,57100000.0
2006-08-23 02:58:00,1.88794,1.88794,1.88789,1.88789,46600002.0
2006-08-23 02:59:00,1.88778,1.88778,1.88762,1.88762,39500001.0
2006-08-23 03:00:00,1.88766,1.88781,1.88766,1.88767,46300001.0
2006-08-23 03:01:00,1.88768,1.8877,1.88765,1.88765,46100000.0
2006-08-23 03:02:00,1.8876,1.8877,1.8876,1.88765,69000001.0
2006-08-23 03:03:00,1.88773,1.88781,1.88769,1.88778,66600000.0
2006-08-23 03:04:00,1.88784,1.88788,1.88784,1.88788,64099998.0
2006-08-23 03:05:00,1.88782,1.88793,1.88782,1.8879,41400001.0
2006-08-23 03:06:00,1.88785,1.88799,1.88784,1.8879,88400000.0
2006-08-23 03:07:00,1.88795,1.88803,1.88795,1.88803,16700000.0
2006-08-23 03:08:00,1.88802,1.88812,1.88802,1.8881,47800000.0
2006-08-23 03:09:00,1.88815,1.88825,1.88811,1.88825,26400000.0
2006-08-23 03:10:00,1.88829,1.88829,1.88824,1.88828,49299999.0
2006-08-23 03:11:00,1.88828,1.8883,1.88821,1.88828,32300000.0
2006-08-23 03:12:00,1.88835,1.88835,1.88817,1.88817,33500000.0
2006-08-23 03:13:00,1.88822,1.88822,1.8881,1.88815,49900001.0
2006-08-23 03:14:00,1.8882,1.8882,1.8882,1.8882,9500000.0
2006-08-23 03:15:00,1.88825,1.88825,1.88816,1.88816,85500000.0
2006-08-23 03:16:00,1.88819,1.88819,1.88812,1.88817,9800000.0
2006-08-23 03:17:00,1.8881,1.88815,1.8881,1.88815,68799999.0
2006-08-23 03:18:00,1.88808,1.88809,1.888,1.88804,16700000.0
2006-08-23 03:19:00,1.88795,1.888,1.88795,1.888,37200000.0
2006-08-23 03:20:00,1.88799,1.88799,1.8877,1.88773,62500000.0
2006-08-23 03:21:00,1.88774,1.88778,1.88772,1.88774,26000000.0
2006-08-23 03:22:00,1.88777,1.8878,1.8877,1.88773,84700000.0
2006-08-23 03:23:00,1.88775,1.88775,1.88772,1.88772,7600000.0
2006-08-23 03:24:00,1.88783,1.88787,1.88751,1.88751,26100000.0
2006-08-23 03:25:00,1.88769,1.8878,1.88767,1.8878,36399999.0
2006-08-23 03:26:00,1.88783,1.8879,1.88783,1.8879,35200000.0
2006-08-23 03:27:00,1.88785,1.8879,1.88783,1.8879,44500000.0
2006-08-23 03:28:00,1.88787,1.88787,1.88776,1.88776,12400000.0
2006-08-23 03:29:00,1.8878,1.8878,1.88775,1.88775,15700000.0
2006-08-23 03:30:00,1.88771,1.88771,1.88759,1.88759,7700000.0
2006-08-23 03:31:00,1.88754,1.88758,1.88754,1.88758,19100000.0
2006-08-23 03:32:00,1.8876,1.8876,1.88753,1.8876,61200002.0
2006-08-23 03:33:00,1.88752,1.88759,1.88751,1.88759,40400000.0
2006-08-23 03:34:00,1.88761,1.88763,1.88752,1.88752,34000000.0
2006-08-23 03:35:00,1.88756,1.88756,1.88741,1.88741,79800001.0
2006-08-23 03:36:00,1.88742,1.88753,1.88742,1.88753,78399999.0
2006-08-23 03:37:00,1.88758,1.88758,1.88752,1.88752,10400000.0
2006-08-23 03:38:00,1.88755,1.88763,1.8875,1.8875,57099999.0
2006-08-23 03:39:00,1.88753,1.88756,1.88743,1.88743,47300000.0
2006-08-23 03:40:00,1.88745,1.88745,1.88735,1.88741,43400000.0
2006-08-23 03:41:00,1.88733,1.88733,1.88733,1.88733,30500000.0
2006-08-23 03:42:00,1.8873,1.8874,1.8873,1.88735,83149999.0
2006-08-23 03:43:00,1.88735,1.88735,1.88735,1.88735,10000000.0
2006-08-23 03:44:00,1.88735,1.88735,1.88735,1.88735,7700000.0
2006-08-23 03:45:00,1.88735,1.88741,1.88734,1.88741,71599999.0
2006-08-23 03:46:00,1.88735,1.88743,1.88723,1.88723,70900000.0
2006-08-23 03:47:00,1.88725,1.88738,1.88724,1.88738,87300000.0
2006-08-23 03:48:00,1.88735,1.88741,1.8873,1.88737,70899999.0
2006-08-23 03:49:00,1.88726,1.88726,1.88711,1.88721,40900000.0
2006-08-23 03:50:00,1.88715,1.88715,1.88713,1.88713,5900000.0
2006-08-23 03:51:00,1.88717,1.88733,1.88714,1.88714,52800001.0
2006-08-23 03:52:00,1.88707,1.88715,1.88699,1.8871,71800000.0
2006-08-23 03:53:00,1.88713,1.88713,1.88695,1.887,109700000.0
2006-08-23 03:54:00,1.88702,1.88704,1.88697,1.88697,48900001.0
2006-08-23 03:55:00,1.887,1.88702,1.88697,1.88702,29500001.0
2006-08-23 03:56:00,1.887,1.88705,1.88692,1.88705,27200000.0
2006-08-23 03:57:00,1.88698,1.88702,1.88681,1.88681,84499999.0
2006-08-23 03:58:00,1.88663,1.88663,1.88636,1.88661,54700000.0
2006-08-23 03:59:00,1.88664,1.88698,1.88664,1.88698,60500001.0
2006-08-23 04:00:00,1.88692,1.88692,1.88688,1.88688,36100001.0
2006-08-23 04:01:00,1.8868,1.8868,1.88677,1.88677,14400000.0
2006-08-23 04:02:00,1.88684,1.88686,1.88684,1.88686,11300000.0
2006-08-23 04:03:00,1.88688,1.88694,1.88682,1.88682,79600001.0
2006-08-23 04:04:00,1.88675,1.88675,1.88652,1.88652,89900000.0
2006-08-23 04:05:00,1.88662,1.88683,1.88662,1.88669,80300000.0
2006-08-23 04:06:00,1.88655,1.88668,1.88653,1.88661,47900000.0
2006-08-23 04:07:00,1.88664,1.88679,1.88664,1.88667,108700000.0
2006-08-23 04:08:00,1.88682,1.88693,1.88677,1.88693,76400000.0
2006-08-23 04:09:00,1.88696,1.88697,1.88686,1.88689,24300000.0
2006-08-23 04:10:00,1.88689,1.88689,1.88653,1.88676,67500001.0
2006-08-23 04:11:00,1.88687,1.88691,1.88683,1.88685,42599999.0
2006-08-23 04:12:00,1.88683,1.88687,1.88679,1.88683,59500000.0
2006-08-23 04:13:00,1.8869,1.8869,1.88675,1.88678,115100000.0
2006-08-23 04:14:00,1.88687,1.88698,1.88677,1.88677,52800000.0
2006-08-23 04:15:00,1.88685,1.88693,1.88682,1.88693,72199999.0
2006-08-23 04:16:00,1.88689,1.88689,1.88677,1.88683,80100001.0
2006-08-23 04:17:00,1.88684,1.88684,1.88674,1.88675,65400001.0
2006-08-23 04:18:00,1.88677,1.88678,1.88663,1.88678,33300000.0
2006-08-23 04:19:00,1.88689,1.88689,1.88686,1.88686,14200000.0
2006-08-23 04:20:00,1.88685,1.88695,1.88685,1.8869,59600000.0
2006-08-23 04:21:00,1.88694,1.88704,1.88694,1.88704,68500002.0
2006-08-23 04:22:00,1.88708,1.88726,1.88692,1.88723,52600001.0
2006-08-23 04:23:00,1.88733,1.88739,1.88731,1.88737,105500000.0
2006-08-23 04:24:00,1.88728,1.88734,1.88726,1.8873,88149999.0
2006-08-23 04:25:00,1.88734,1.8874,1.88731,1.88733,22900000.0
2006-08-23 04:26:00,1.88738,1.88744,1.88732,1.88737,50499999.0
2006-08-23 04:27:00,1.88738,1.88738,1.88729,1.88738,40000000.0
2006-08-23 04:28:00,1.88733,1.88743,1.88729,1.88743,61800000.0
2006-08-23 04:29:00,1.88744,1.88744,1.88732,1.88736,136300000.0
2006-08-23 04:30:00,1.88735,1.88739,1.88735,1.88739,38600000.0
2006-08-23 04:31:00,1.88738,1.88738,1.88722,1.88738,70600000.0
2006-08-23 04:32:00,1.88732,1.88743,1.88732,1.88734,10900000.0
2006-08-23 04:33:00,1.8874,1.88748,1.88728,1.88728,31800000.0
2006-08-23 04:34:00,1.88738,1.88738,1.88737,1.88737,1300000.0
2006-08-23 04:35:00,1.88732,1.88743,1.88732,1.88738,21700000.0
2006-08-23 04:36:00,1.8873,1.88738,1.88725,1.88735,69599999.0
2006-08-23 04:37:00,1.88733,1.88733,1.8872,1.88725,64699999.0
2006-08-23 04:38:00,1.88722,1.88722,1.88717,1.88721,42100000.0
2006-08-23 04:39:00,1.88711,1.88711,1.88699,1.88699,5300000.0
2006-08-23 04:40:00,1.88682,1.88688,1.88674,1.88674,30500000.0
2006-08-23 04:41:00,1.8868,1.88683,1.88671,1.88683,57900001.0
2006-08-23 04:42:00,1.88685,1.887,1.88685,1.88695,57700001.0
2006-08-23 04:43:00,1.88697,1.88705,1.88696,1.88698,69200001.0
2006-08-23 04:44:00,1.88688,1.88692,1.88684,1.88684,59199999.0
2006-08-23 04:45:00,1.88695,1.88706,1.88694,1.887,47600000.0
2006-08-23 04:46:00,1.88695,1.88703,1.88679,1.8869,69300000.0
2006-08-23 04:47:00,1.8869,1.88708,1.8869,1.88708,92099999.0
2006-08-23 04:48:00,1.88715,1.88717,1.88703,1.88708,102600000.0
2006-08-23 04:49:00,1.88698,1.88705,1.88698,1.88705,34700000.0
2006-08-23 04:50:00,1.88708,1.88712,1.88701,1.88701,49600000.0
2006-08-23 04:51:00,1.887,1.88712,1.887,1.88709,31200001.0
2006-08-23 04:52:00,1.8872,1.8872,1.8872,1.8872,25100001.0
2006-08-23 04:53:00,1.88722,1.88731,1.88722,1.88731,10200000.0
2006-08-23 04:54:00,1.88739,1.88739,1.8872,1.88725,31100000.0
2006-08-23 04:55:00,1.88718,1.88738,1.88718,1.88735,82700000.0
2006-08-23 04:56:00,1.88733,1.88737,1.88733,1.88737,22700000.0
2006-08-23 04:57:00,1.88747,1.8876,1.88747,1.88757,77400000.0
2006-08-23 04:58:00,1.88743,1.88752,1.88743,1.8875,42000000.0
2006-08-23 04:59:00,1.88755,1.88765,1.88755,1.88762,35099999.0
2006-08-23 05:00:00,1.88773,1.88779,1.88753,1.88753,72200000.0
2006-08-23 05:01:00,1.8875,1.8875,1.8875,1.8875,4000000.0
2006-08-23 05:02:00,1.88753,1.88753,1.88753,1.88753,4400000.0
2006-08-23 05:03:00,1.88754,1.88758,1.88754,1.88758,53300001.0
2006-08-23 05:04:00,1.88768,1.88781,1.88768,1.88781,58800000.0
2006-08-23 05:05:00,1.88785,1.88785,1.88779,1.88782,63299999.0
2006-08-23 05:06:00,1.88784,1.88792,1.88784,1.8879,23700000.0
2006-08-23 05:07:00,1.88785,1.88785,1.88768,1.88768,30100000.0
2006-08-23 05:08:00,1.88766,1.88773,1.88766,1.88771,53699999.0
2006-08-23 05:09:00,1.88771,1.88779,1.88771,1.88778,19000000.0
2006-08-23 05:10:00,1.88787,1.88794,1.8878,1.88794,18200000.0
2006-08-23 05:11:00,1.88792,1.88792,1.8878,1.8878,70900001.0
2006-08-23 05:12:00,1.88788,1.88788,1.88787,1.88787,7700000.0
2006-08-23 05:13:00,1.88768,1.88784,1.88761,1.88761,72700000.0
2006-08-23 05:14:00,1.88752,1.88764,1.88752,1.8876,102999998.0
2006-08-23 05:15:00,1.88761,1.88761,1.88751,1.88755,29100001.0
2006-08-23 05:16:00,1.88756,1.88771,1.88755,1.88771,46000001.0
2006-08-23 05:17:00,1.88783,1.88783,1.88759,1.88759,137499999.0
2006-08-23 05:18:00,1.88753,1.88763,1.88753,1.8876,90099999.0
2006-08-23 05:19:00,1.88755,1.8876,1.88755,1.88758,65400000.0
2006-08-23 05:20:00,1.88752,1.8876,1.88752,1.88755,48600000.0
2006-08-23 05:21:00,1.88755,1.88768,1.88755,1.8876,31900000.0
2006-08-23 05:22:00,1.88765,1.88765,1.88758,1.88758,69999999.0
2006-08-23 05:23:00,1.88758,1.8876,1.88754,1.88756,81400001.0
2006-08-23 05:24:00,1.88749,1.88758,1.88749,1.88758,30900000.0
2006-08-23 05:25:00,1.8876,1.88765,1.8876,1.88765,64100000.0
2006-08-23 05:26:00,1.8876,1.88765,1.88758,1.88762,46100001.0
2006-08-23 05:27:00,1.88763,1.88763,1.88747,1.88754,40700000.0
2006-08-23 05:28:00,1.88762,1.88762,1.88751,1.88752,48100001.0
2006-08-23 05:29:00,1.88755,1.88755,1.8875,1.88755,80999999.0
2006-08-23 05:30:00,1.88755,1.88763,1.88754,1.88763,52599999.0
2006-08-23 05:31:00,1.8876,1.8876,1.88755,1.88755,7300000.0
2006-08-23 05:32:00,1.88763,1.88774,1.88763,1.88768,48200000.0
2006-08-23 05:33:00,1.88774,1.88774,1.88768,1.88774,65000002.0
2006-08-23 05:34:00,1.88778,1.8878,1.8875,1.8878,47200000.0
2006-08-23 05:35:00,1.88779,1.88787,1.88773,1.88773,44000000.0
2006-08-23 05:36:00,1.88777,1.88782,1.8877,1.88778,56499998.0
2006-08-23 05:37:00,1.88768,1.88775,1.88767,1.8877,77500002.0
2006-08-23 05:38:00,1.8878,1.8878,1.88775,1.88775,27000001.0
2006-08-23 05:39:00,1.88769,1.88773,1.88764,1.88766,34400000.0
2006-08-23 05:40:00,1.88773,1.88773,1.88755,1.88768,72499999.0
2006-08-23 05:41:00,1.88768,1.88768,1.88755,1.88755,36200000.0
2006-08-23 05:42:00,1.88761,1.8877,1.88756,1.8877,11400000.0
2006-08-23 05:43:00,1.88777,1.8878,1.88775,1.88777,35500000.0
2006-08-23 05:44:00,1.88778,1.88778,1.88773,1.88773,10700000.0
2006-08-23 05:45:00,1.88777,1.88777,1.88777,1.88777,9500000.0
2006-08-23 05:46:00,1.88766,1.88766,1.88761,1.88765,62999999.0
2006-08-23 05:47:00,1.88765,1.8877,1.88765,1.8877,39700000.0
2006-08-23 05:48:00,1.88766,1.88766,1.88755,1.88763,41300000.0
2006-08-23 05:49:00,1.88753,1.8876,1.88753,1.8876,31100000.0
2006-08-23 05:50:00,1.88763,1.88763,1.88754,1.88758,24700000.0
2006-08-23 05:51:00,1.88762,1.88771,1.88762,1.88769,11700000.0
2006-08-23 05:52:00,1.88763,1.88767,1.88758,1.88758,34300000.0
2006-08-23 05:53:00,1.8875,1.88755,1.88745,1.88753,44300001.0
2006-08-23 05:54:00,1.88757,1.88764,1.88743,1.88756,38300000.0
2006-08-23 05:55:00,1.8875,1.88755,1.8875,1.8875,97300001.0
2006-08-23 05:56:00,1.88747,1.88755,1.88747,1.8875,28100000.0
2006-08-23 05:57:00,1.88752,1.88753,1.88741,1.88753,45500000.0
2006-08-23 05:58:00,1.8876,1.88766,1.88746,1.88752,40200000.0
2006-08-23 05:59:00,1.88754,1.88757,1.88747,1.88753,52299999.0
2006-08-23 06:00:00,1.88762,1.88773,1.8875,1.8875,66000000.0
2006-08-23 06:01:00,1.88759,1.88762,1.88756,1.88758,39800000.0
2006-08-23 06:02:00,1.8876,1.88761,1.88749,1.88754,56600000.0
2006-08-23 06:03:00,1.8876,1.8876,1.88742,1.88751,68000000.0
2006-08-23 06:04:00,1.88752,1.88752,1.88748,1.8875,18500000.0
2006-08-23 06:05:00,1.8875,1.88755,1.88747,1.8875,36500000.0
2006-08-23 06:06:00,1.88745,1.88755,1.88745,1.8875,74299998.0
2006-08-23 06:07:00,1.88755,1.88766,1.88755,1.88761,47300000.0
2006-08-23 06:08:00,1.88763,1.88767,1.88763,1.88767,5200000.0
2006-08-23 06:09:00,1.88758,1.88761,1.88753,1.88754,98999999.0
2006-08-23 06:10:00,1.88755,1.88762,1.88754,1.88762,62350000.0
2006-08-23 06:11:00,1.8876,1.8876,1.88755,1.88755,61099999.0
2006-08-23 06:12:00,1.88758,1.88758,1.88747,1.8875,73100002.0
2006-08-23 06:13:00,1.88751,1.88757,1.8875,1.8875,33400000.0
2006-08-23 06:14:00,1.88748,1.88748,1.88748,1.88748,9900000.0
2006-08-23 06:15:00,1.88757,1.88761,1.88748,1.88757,36200000.0
2006-08-23 06:16:00,1.88749,1.8875,1.88735,1.88735,89599999.0
2006-08-23 06:17:00,1.88742,1.88751,1.88738,1.88742,53700001.0
2006-08-23 06:18:00,1.88742,1.88754,1.88742,1.88749,91900000.0
2006-08-23 06:19:00,1.88739,1.88753,1.88739,1.88753,30000000.0
2006-08-23 06:20:00,1.88747,1.88752,1.88747,1.88752,19300000.0
2006-08-23 06:21:00,1.8875,1.88758,1.8875,1.8875,82300000.0
2006-08-23 06:22:00,1.8875,1.88768,1.8875,1.88763,91400001.0
2006-08-23 06:23:00,1.88766,1.88766,1.88758,1.88765,39000000.0
2006-08-23 06:24:00,1.88768,1.88768,1.88758,1.88762,108999998.0
2006-08-23 06:25:00,1.88766,1.88766,1.88751,1.88753,30599999.0
2006-08-23 06:26:00,1.88755,1.88763,1.88754,1.8876,46900001.0
2006-08-23 06:27:00,1.88755,1.88766,1.88754,1.88766,71300000.0
2006-08-23 06:28:00,1.88758,1.88765,1.88758,1.8876,68899999.0
2006-08-23 06:29:00,1.8876,1.88765,1.88754,1.88765,52900000.0
2006-08-23 06:30:00,1.8876,1.88765,1.88755,1.88755,34200000.0
2006-08-23 06:31:00,1.88758,1.88765,1.88758,1.8876,67700001.0
2006-08-23 06:32:00,1.8876,1.8876,1.88758,1.8876,31100000.0
2006-08-23 06:33:00,1.88762,1.88762,1.88762,1.88762,4900000.0
2006-08-23 06:34:00,1.88755,1.88765,1.88755,1.88762,70300000.0
2006-08-23 06:35:00,1.8876,1.8876,1.8874,1.8874,45000000.0
2006-08-23 06:36:00,1.88744,1.88748,1.88732,1.88732,47899999.0
2006-08-23 06:37:00,1.88735,1.88743,1.88732,1.88732,34400000.0
2006-08-23 06:38:00,1.8874,1.88749,1.88732,1.88732,45000000.0
2006-08-23 06:39:00,1.88737,1.88751,1.88737,1.88744,73499998.0
2006-08-23 06:40:00,1.88743,1.88743,1.88739,1.88739,3100000.0
2006-08-23 06:41:00,1.88743,1.88759,1.88742,1.88748,89000002.0
2006-08-23 06:42:00,1.88745,1.88745,1.88745,1.88745,20000000.0
2006-08-23 06:43:00,1.8874,1.8874,1.88726,1.88733,14000000.0
2006-08-23 06:44:00,1.88734,1.88742,1.88729,1.8873,81700000.0
2006-08-23 06:45:00,1.88721,1.88721,1.8871,1.8871,46700000.0
2006-08-23 06:46:00,1.8872,1.88728,1.88717,1.88724,75400001.0
2006-08-23 06:47:00,1.8872,1.88728,1.88717,1.88717,66200000.0
2006-08-23 06:48:00,1.88722,1.88722,1.88705,1.88713,18900000.0
2006-08-23 06:49:00,1.887,1.88708,1.88698,1.88705,37300000.0
2006-08-23 06:50:00,1.88705,1.88707,1.88704,1.88706,64500002.0
2006-08-23 06:51:00,1.88709,1.88714,1.887,1.88707,44100000.0
2006-08-23 06:52:00,1.88717,1.88717,1.88681,1.88701,97599999.0
2006-08-23 06:53:00,1.88715,1.88715,1.88708,1.88708,26300000.0
2006-08-23 06:54:00,1.88717,1.88717,1.88709,1.88713,76200002.0
2006-08-23 06:55:00,1.88705,1.88717,1.88705,1.88716,21000000.0
2006-08-23 06:56:00,1.88724,1.88731,1.88706,1.88719,53200000.0
2006-08-23 06:57:00,1.88718,1.88722,1.88712,1.88712,56299999.0
2006-08-23 06:58:00,1.88717,1.8872,1.88712,1.88713,14000000.0
2006-08-23 06:59:00,1.8871,1.88713,1.887,1.887,92000001.0
2006-08-23 07:00:00,1.88717,1.88717,1.88699,1.88699,91699999.0
2006-08-23 07:01:00,1.88695,1.88701,1.88672,1.88677,49500001.0
2006-08-23 07:02:00,1.88683,1.88685,1.88683,1.88685,21900001.0
2006-08-23 07:03:00,1.88679,1.88689,1.88679,1.8868,87999998.0
2006-08-23 07:04:00,1.88689,1.88689,1.88681,1.88684,80899998.0
2006-08-23 07:05:00,1.88677,1.88685,1.88677,1.8868,34400000.0
2006-08-23 07:06:00,1.88681,1.88685,1.88679,1.88682,137099996.0
2006-08-23 07:07:00,1.88692,1.88697,1.88691,1.88692,31800000.0
2006-08-23 07:08:00,1.88694,1.88694,1.88683,1.8869,73200001.0
2006-08-23 07:09:00,1.88685,1.88685,1.88673,1.88681,48300001.0
2006-08-23 07:10:00,1.8868,1.88685,1.8868,1.88685,9700000.0
2006-08-23 07:11:00,1.88677,1.88678,1.88677,1.88678,10000000.0
2006-08-23 07:12:00,1.88686,1.88686,1.88677,1.88677,50300000.0
2006-08-23 07:13:00,1.88682,1.88687,1.88676,1.88678,79200000.0
2006-08-23 07:14:00,1.88676,1.88699,1.88676,1.88681,89299999.0
2006-08-23 07:15:00,1.88683,1.88683,1.88665,1.88677,75700001.0
2006-08-23 07:16:00,1.88675,1.88675,1.8867,1.88672,27800000.0
2006-08-23 07:17:00,1.88679,1.88688,1.88678,1.88685,49900000.0
2006-08-23 07:18:00,1.88682,1.88688,1.88682,1.88688,16800000.0
2006-08-23 07:19:00,1.88697,1.88717,1.88697,1.88704,51799999.0
2006-08-23 07:20:00,1.88703,1.88716,1.88703,1.88714,60600001.0
2006-08-23 07:21:00,1.8871,1.88721,1.88709,1.88719,80600000.0
2006-08-23 07:22:00,1.88713,1.88716,1.88711,1.88711,92199998.0
2006-08-23 07:23:00,1.88695,1.88695,1.88685,1.88695,31200000.0
2006-08-23 07:24:00,1.88698,1.88702,1.88692,1.88692,62400001.0
2006-08-23 07:25:00,1.88697,1.88702,1.88686,1.88698,25400000.0
2006-08-23 07:26:00,1.887,1.88707,1.887,1.88705,72900001.0
2006-08-23 07:27:00,1.88692,1.88701,1.8869,1.88692,76599999.0
2006-08-23 07:28:00,1.88693,1.88695,1.88693,1.88695,14300000.0
2006-08-23 07:29:00,1.887,1.887,1.887,1.887,2900000.0
2006-08-23 07:30:00,1.887,1.887,1.88695,1.88695,8900000.0
2006-08-23 07:31:00,1.88688,1.88688,1.88678,1.8868,45200000.0
2006-08-23 07:32:00,1.88684,1.88697,1.88684,1.8869,114000001.0
2006-08-23 07:33:00,1.88697,1.88704,1.88694,1.88704,41800000.0
2006-08-23 07:34:00,1.88702,1.88714,1.88702,1.8871,67499999.0
2006-08-23 07:35:00,1.88713,1.88725,1.88706,1.88718,84600001.0
2006-08-23 07:36:00,1.8872,1.8872,1.88705,1.88705,53100000.0
2006-08-23 07:37:00,1.88704,1.88704,1.88701,1.88701,35399999.0
2006-08-23 07:38:00,1.88701,1.88715,1.88701,1.88715,6400000.0
2006-08-23 07:39:00,1.88706,1.88713,1.88702,1.8871,49200000.0
2006-08-23 07:40:00,1.88711,1.88719,1.88706,1.88715,55199999.0
2006-08-23 07:41:00,1.88718,1.88727,1.88717,1.88726,18900000.0
2006-08-23 07:42:00,1.88727,1.88728,1.88715,1.88715,74199999.0
2006-08-23 07:43:00,1.88728,1.88728,1.8872,1.8872,50700001.0
2006-08-23 07:44:00,1.8872,1.88736,1.8872,1.88736,17200000.0
2006-08-23 07:45:00,1.8873,1.8873,1.88718,1.88718,32500000.0
2006-08-23 07:46:00,1.88718,1.8873,1.88715,1.88725,75100000.0
2006-08-23 07:47:00,1.88718,1.88722,1.88718,1.88722,15600000.0
2006-08-23 07:48:00,1.88717,1.88722,1.88714,1.88714,50900000.0
2006-08-23 07:49:00,1.88717,1.88724,1.88715,1.8872,66499999.0
2006-08-23 07:50:00,1.88715,1.88723,1.88713,1.88713,89899998.0
2006-08-23 07:51:00,1.88718,1.88726,1.88711,1.88711,83300000.0
2006-08-23 07:52:00,1.88714,1.88715,1.88707,1.88715,40000000.0
2006-08-23 07:53:00,1.88713,1.88719,1.88704,1.88706,50600000.0
2006-08-23 07:54:00,1.88716,1.88725,1.88716,1.88725,61199999.0
2006-08-23 07:55:00,1.88714,1.88727,1.88714,1.88727,66900002.0
2006-08-23 07:56:00,1.88738,1.88738,1.88735,1.88735,7400000.0
2006-08-23 07:57:00,1.88732,1.88744,1.88732,1.8874,71700001.0
2006-08-23 07:58:00,1.88741,1.88752,1.88741,1.88741,38800000.0
2006-08-23 07:59:00,1.88742,1.88748,1.88737,1.88747,42500000.0
2006-08-23 08:00:00,1.8874,1.8874,1.8874,1.8874,23100001.0
2006-08-23 08:01:00,1.88752,1.88763,1.88739,1.88739,73300000.0
2006-08-23 08:02:00,1.88741,1.88744,1.88726,1.88742,79000000.0
2006-08-23 08:03:00,1.88736,1.88737,1.88725,1.88727,30600000.0
2006-08-23 08:04:00,1.88732,1.88744,1.88732,1.88741,62500000.0
2006-08-23 08:05:00,1.88742,1.88751,1.8873,1.88743,57399998.0
2006-08-23 08:06:00,1.88742,1.88756,1.88742,1.88753,93900001.0
2006-08-23 08:07:00,1.88742,1.8875,1.88742,1.88744,84499999.0
2006-08-23 08:08:00,1.88746,1.88753,1.88744,1.88752,41700000.0
2006-08-23 08:09:00,1.88743,1.88753,1.8874,1.88753,28300000.0
2006-08-23 08:10:00,1.8875,1.88756,1.88746,1.88752,88300000.0
2006-08-23 08:11:00,1.88749,1.88749,1.88741,1.88748,83499998.0
2006-08-23 08:12:00,1.8875,1.88758,1.88747,1.8875,85100002.0
2006-08-23 08:13:00,1.88748,1.88751,1.88743,1.88743,21900000.0
2006-08-23 08:14:00,1.88735,1.88749,1.88735,1.88746,48200000.0
2006-08-23 08:15:00,1.88757,1.88762,1.8875,1.88752,44200000.0
2006-08-23 08:16:00,1.88746,1.88759,1.88746,1.88759,16300000.0
2006-08-23 08:17:00,1.88765,1.88768,1.88764,1.88764,17600000.0
2006-08-23 08:18:00,1.88762,1.8877,1.88762,1.88763,37800000.0
2006-08-23 08:19:00,1.8877,1.88775,1.88768,1.88775,43399999.0
2006-08-23 08:20:00,1.88773,1.88776,1.88763,1.88771,80999999.0
2006-08-23 08:21:00,1.88766,1.88778,1.88765,1.88774,76100000.0
2006-08-23 08:22:00,1.88785,1.88785,1.88785,1.88785,8900000.0
2006-08-23 08:23:00,1.88787,1.88795,1.88785,1.88795,108900000.0
2006-08-23 08:24:00,1.88792,1.88797,1.88788,1.88797,56800000.0
2006-08-23 08:25:00,1.88793,1.888,1.88792,1.88797,39700000.0
2006-08-23 08:26:00,1.88791,1.88791,1.88781,1.88785,91599998.0
2006-08-23 08:27:00,1.88787,1.88796,1.88781,1.88785,109900001.0
2006-08-23 08:28:00,1.88779,1.88798,1.88779,1.88791,103700000.0
2006-08-23 08:29:00,1.88792,1.88801,1.88792,1.88798,87700000.0
2006-08-23 08:30:00,1.88795,1.88799,1.8879,1.88794,66600000.0
2006-08-23 08:31:00,1.88795,1.88807,1.88791,1.88798,60800000.0
2006-08-23 08:32:00,1.88795,1.88795,1.88787,1.8879,58300000.0
2006-08-23 08:33:00,1.88792,1.88794,1.88792,1.88794,31600000.0
2006-08-23 08:34:00,1.88789,1.88798,1.88789,1.88793,86000002.0
2006-08-23 08:35:00,1.888,1.88813,1.88793,1.88793,99600003.0
2006-08-23 08:36:00,1.88794,1.88804,1.88794,1.88804,11700000.0
2006-08-23 08:37:00,1.888,1.88811,1.88795,1.88795,79800002.0
2006-08-23 08:38:00,1.88786,1.88786,1.88766,1.88773,102100001.0
2006-08-23 08:39:00,1.88779,1.88786,1.88773,1.88786,19700000.0
2006-08-23 08:40:00,1.88786,1.88792,1.88781,1.88782,111699998.0
2006-08-23 08:41:00,1.88785,1.88785,1.88775,1.8878,104399999.0
2006-08-23 08:42:00,1.88787,1.888,1.88787,1.88796,53400000.0
2006-08-23 08:43:00,1.88796,1.88801,1.88784,1.8879,78300000.0
2006-08-23 08:44:00,1.88787,1.88787,1.8878,1.8878,29499999.0
2006-08-23 08:45:00,1.88791,1.88791,1.8878,1.88783,61099999.0
2006-08-23 08:46:00,1.88777,1.88778,1.8876,1.88763,77099999.0
2006-08-23 08:47:00,1.88761,1.88761,1.88724,1.88724,40700000.0
2006-08-23 08:48:00,1.8873,1.88745,1.88729,1.8873,49600000.0
2006-08-23 08:49:00,1.88742,1.88744,1.88729,1.88735,72000001.0
2006-08-23 08:50:00,1.88734,1.88754,1.88734,1.88741,55200000.0
2006-08-23 08:51:00,1.88735,1.88739,1.88735,1.88737,24300000.0
2006-08-23 08:52:00,1.88738,1.88776,1.88738,1.88776,40600000.0
2006-08-23 08:53:00,1.88758,1.88796,1.88758,1.88796,17700000.0
2006-08-23 08:54:00,1.88841,1.88894,1.88841,1.88894,35600000.0
2006-08-23 08:55:00,1.88912,1.88924,1.88912,1.88914,10400000.0
2006-08-23 08:56:00,1.88907,1.88941,1.88904,1.88917,65500000.0
2006-08-23 08:57:00,1.88923,1.88938,1.88923,1.88938,119200000.0
2006-08-23 08:58:00,1.8894,1.88943,1.88922,1.88928,48200000.0
2006-08-23 08:59:00,1.88931,1.88937,1.88917,1.88918,38400000.0
2006-08-23 09:00:00,1.88895,1.88896,1.88881,1.88881,80400000.0
2006-08-23 09:01:00,1.88882,1.88911,1.88879,1.88911,25900000.0
2006-08-23 09:02:00,1.88924,1.88948,1.88924,1.88948,30000000.0
2006-08-23 09:03:00,1.88947,1.88947,1.889,1.88913,33500000.0
2006-08-23 09:04:00,1.8891,1.88915,1.88905,1.88905,59346994.0
2006-08-23 09:05:00,1.88913,1.88921,1.88894,1.88894,28300000.0
2006-08-23 09:06:00,1.88907,1.88907,1.88862,1.88862,25800000.0
2006-08-23 09:07:00,1.88851,1.88865,1.88843,1.88843,95800000.0
2006-08-23 09:08:00,1.88842,1.88849,1.88822,1.88833,73699999.0
2006-08-23 09:09:00,1.8885,1.88868,1.88846,1.88857,33100001.0
2006-08-23 09:10:00,1.88858,1.88863,1.88855,1.88862,57500000.0
2006-08-23 09:11:00,1.88858,1.88871,1.8884,1.88871,71999998.0
2006-08-23 09:12:00,1.88887,1.88905,1.88887,1.88901,40700000.0
2006-08-23 09:13:00,1.88887,1.88901,1.88887,1.88893,82299999.0
2006-08-23 09:14:00,1.88885,1.88902,1.88868,1.88885,69299998.0
2006-08-23 09:15:00,1.88878,1.88887,1.88869,1.88887,70799999.0
2006-08-23 09:16:00,1.88895,1.8891,1.88895,1.889,89200000.0
2006-08-23 09:17:00,1.88903,1.88903,1.8889,1.88891,59200000.0
2006-08-23 09:18:00,1.88891,1.889,1.88891,1.88892,22300000.0
2006-08-23 09:19:00,1.88893,1.88896,1.88889,1.88896,38200000.0
2006-08-23 09:20:00,1.88912,1.88938,1.88912,1.88935,81399999.0
2006-08-23 09:21:00,1.8894,1.88947,1.88936,1.88937,65500000.0
2006-08-23 09:22:00,1.88937,1.8894,1.88928,1.88938,112600001.0
2006-08-23 09:23:00,1.88949,1.8897,1.88949,1.8897,49200002.0
2006-08-23 09:24:00,1.88968,1.88968,1.88959,1.88967,42600000.0
2006-08-23 09:25:00,1.88957,1.8896,1.8894,1.88945,59899999.0
2006-08-23 09:26:00,1.88959,1.88995,1.88959,1.88987,33500000.0
2006-08-23 09:27:00,1.89018,1.89105,1.89018,1.89102,52300000.0
2006-08-23 09:28:00,1.89106,1.89116,1.89091,1.89091,83799998.0
2006-08-23 09:29:00,1.89102,1.89118,1.89102,1.89116,107700001.0
2006-08-23 09:30:00,1.89101,1.89105,1.89094,1.89105,42300000.0
2006-08-23 09:31:00,1.89101,1.89105,1.89095,1.89105,59000000.0
2006-08-23 09:32:00,1.89128,1.8919,1.89128,1.8919,57200000.0
2006-08-23 09:33:00,1.89194,1.89211,1.8919,1.89207,129699997.0
2006-08-23 09:34:00,1.89212,1.89217,1.89202,1.89208,75500000.0
2006-08-23 09:35:00,1.89208,1.8922,1.89208,1.8921,60200001.0
2006-08-23 09:36:00,1.89219,1.89298,1.89219,1.89271,39850000.0
2006-08-23 09:37:00,1.89245,1.89258,1.89245,1.89245,75700000.0
2006-08-23 09:38:00,1.89246,1.89246,1.89232,1.8924,87499999.0
2006-08-23 09:39:00,1.89225,1.89234,1.89204,1.89204,91500001.0
2006-08-23 09:40:00,1.89198,1.89215,1.89198,1.89204,50300001.0
2006-08-23 09:41:00,1.892,1.8923,1.89198,1.8923,56400000.0
2006-08-23 09:42:00,1.8926,1.89285,1.8926,1.89262,51800000.0
2006-08-23 09:43:00,1.89253,1.89276,1.89251,1.89276,76800000.0
2006-08-23 09:44:00,1.8929,1.89299,1.89277,1.89279,53300000.0
2006-08-23 09:45:00,1.89256,1.89256,1.89196,1.8922,70400000.0
2006-08-23 09:46:00,1.89245,1.8926,1.89244,1.8926,74100001.0
2006-08-23 09:47:00,1.89246,1.89246,1.89221,1.89228,38100001.0
2006-08-23 09:48:00,1.89234,1.89255,1.89234,1.89253,97399999.0
2006-08-23 09:49:00,1.89253,1.89253,1.89226,1.89241,17300000.0
2006-08-23 09:50:00,1.8925,1.89252,1.89244,1.89252,72900000.0
2006-08-23 09:51:00,1.89256,1.89256,1.89232,1.89232,63800001.0
2006-08-23 09:52:00,1.89224,1.8924,1.89224,1.8924,52100000.0
2006-08-23 09:53:00,1.89229,1.89229,1.89229,1.89229,12100000.0
2006-08-23 09:54:00,1.89217,1.89226,1.8917,1.8917,81900001.0
2006-08-23 09:55:00,1.89157,1.89183,1.89146,1.89174,72699999.0
2006-08-23 09:56:00,1.89181,1.89181,1.89166,1.8917,36200000.0
2006-08-23 09:57:00,1.89169,1.89169,1.89149,1.89158,41600000.0
2006-08-23 09:58:00,1.89177,1.89203,1.89177,1.89203,15500000.0
2006-08-23 09:59:00,1.89207,1.89234,1.89207,1.89234,40200000.0
2006-08-23 10:00:00,1.89226,1.89228,1.89218,1.8922,25600000.0
2006-08-23 10:01:00,1.8923,1.89236,1.89224,1.89232,83946996.0
2006-08-23 10:02:00,1.8923,1.89236,1.8923,1.89236,22900000.0
2006-08-23 10:03:00,1.89248,1.89252,1.8924,1.89247,59399998.0
2006-08-23 10:04:00,1.89247,1.8925,1.89239,1.89239,46400000.0
2006-08-23 10:05:00,1.89233,1.89233,1.89228,1.89228,70300000.0
2006-08-23 10:06:00,1.89227,1.89235,1.89216,1.89216,22500000.0
2006-08-23 10:07:00,1.89211,1.89211,1.89186,1.89195,55400000.0
2006-08-23 10:08:00,1.89202,1.89231,1.89202,1.89224,56300001.0
2006-08-23 10:09:00,1.89219,1.89219,1.89193,1.89193,109400000.0
2006-08-23 10:10:00,1.8919,1.89201,1.8919,1.89199,76699998.0
2006-08-23 10:11:00,1.89203,1.89203,1.89201,1.89201,16500000.0
2006-08-23 10:12:00,1.89206,1.89206,1.89197,1.89205,26400000.0
2006-08-23 10:13:00,1.89208,1.89218,1.8919,1.8919,64700000.0
2006-08-23 10:14:00,1.89183,1.89191,1.8917,1.89175,46500000.0
2006-08-23 10:15:00,1.89173,1.89173,1.8916,1.8916,70900001.0
2006-08-23 10:16:00,1.89152,1.89153,1.89111,1.8912,107800000.0
2006-08-23 10:17:00,1.89108,1.8913,1.89103,1.8912,29800000.0
2006-08-23 10:18:00,1.89126,1.89129,1.8912,1.89126,102199998.0
2006-08-23 10:19:00,1.89117,1.89146,1.89117,1.89146,62400002.0
2006-08-23 10:20:00,1.8914,1.89147,1.89134,1.89147,71200000.0
2006-08-23 10:21:00,1.89148,1.8915,1.8914,1.89143,66700000.0
2006-08-23 10:22:00,1.8915,1.89169,1.8915,1.89158,31800000.0
2006-08-23 10:23:00,1.89152,1.89163,1.89151,1.89159,65800000.0
2006-08-23 10:24:00,1.89157,1.89172,1.89157,1.89172,68499998.0
2006-08-23 10:25:00,1.89169,1.89173,1.89158,1.89169,45800000.0
2006-08-23 10:26:00,1.8917,1.8917,1.89162,1.89165,53100001.0
2006-08-23 10:27:00,1.89164,1.89164,1.8915,1.89151,31600001.0
2006-08-23 10:28:00,1.89148,1.89148,1.89138,1.89143,41900000.0
2006-08-23 10:29:00,1.89141,1.8916,1.89141,1.8915,57200002.0
2006-08-23 10:30:00,1.89152,1.89183,1.89152,1.89183,80699999.0
2006-08-23 10:31:00,1.89184,1.89192,1.89181,1.89192,75400000.0
2006-08-23 10:32:00,1.89183,1.89183,1.8917,1.89172,35100001.0
2006-08-23 10:33:00,1.89171,1.89171,1.89147,1.89152,54500000.0
2006-08-23 10:34:00,1.89151,1.89151,1.89137,1.89142,40399999.0
2006-08-23 10:35:00,1.89142,1.89183,1.89142,1.89175,64900000.0
2006-08-23 10:36:00,1.89181,1.89184,1.89181,1.89184,13400000.0
2006-08-23 10:37:00,1.89192,1.89205,1.89185,1.89186,74799999.0
2006-08-23 10:38:00,1.89178,1.89178,1.89152,1.89152,54500001.0
2006-08-23 10:39:00,1.89144,1.89148,1.89132,1.89132,36700000.0
2006-08-23 10:40:00,1.8914,1.89141,1.89129,1.89138,77600001.0
2006-08-23 10:41:00,1.89136,1.89142,1.89126,1.89126,51200001.0
2006-08-23 10:42:00,1.8914,1.8914,1.89124,1.89133,109599998.0
2006-08-23 10:43:00,1.89139,1.89141,1.89129,1.89135,52400000.0
2006-08-23 10:44:00,1.89137,1.89143,1.89132,1.89137,69800000.0
2006-08-23 10:45:00,1.89133,1.89136,1.89126,1.89129,41200000.0
2006-08-23 10:46:00,1.89116,1.89135,1.89116,1.89135,68299999.0
2006-08-23 10:47:00,1.89137,1.89137,1.89115,1.89116,61700001.0
2006-08-23 10:48:00,1.89114,1.89118,1.89103,1.89118,64800000.0
2006-08-23 10:49:00,1.89113,1.89113,1.89108,1.8911,23600000.0
2006-08-23 10:50:00,1.89103,1.89108,1.89098,1.89098,76900000.0
2006-08-23 10:51:00,1.89098,1.89098,1.89078,1.89089,34600000.0
2006-08-23 10:52:00,1.891,1.89103,1.89092,1.89095,33700000.0
2006-08-23 10:53:00,1.89095,1.89098,1.89095,1.89097,5500000.0
2006-08-23 10:54:00,1.89097,1.89104,1.89093,1.89097,60400001.0
2006-08-23 10:55:00,1.891,1.89117,1.89091,1.89108,84600000.0
2006-08-23 10:56:00,1.89105,1.89115,1.89102,1.89115,83000000.0
2006-08-23 10:57:00,1.89117,1.8912,1.89111,1.89117,32600000.0
2006-08-23 10:58:00,1.89112,1.89121,1.89105,1.89111,82399999.0
2006-08-23 10:59:00,1.89105,1.89105,1.89069,1.8907,63800000.0
2006-08-23 11:00:00,1.89061,1.8907,1.8906,1.8907,41700000.0
2006-08-23 11:01:00,1.89068,1.89077,1.89062,1.89072,59900000.0
2006-08-23 11:02:00,1.8908,1.89097,1.8908,1.89092,67500000.0
2006-08-23 11:03:00,1.89102,1.89112,1.89093,1.89108,43500000.0
2006-08-23 11:04:00,1.89111,1.89111,1.89098,1.89098,62100001.0
2006-08-23 11:05:00,1.89106,1.89119,1.89097,1.89097,70399999.0
2006-08-23 11:06:00,1.89098,1.89101,1.89082,1.89082,78100000.0
2006-08-23 11:07:00,1.89087,1.89104,1.89087,1.89098,28000000.0
2006-08-23 11:08:00,1.891,1.891,1.89082,1.89082,54100001.0
2006-08-23 11:09:00,1.89083,1.89118,1.89081,1.89108,106299997.0
2006-08-23 11:10:00,1.89106,1.89108,1.89092,1.89108,27900000.0
2006-08-23 11:11:00,1.89109,1.89109,1.89091,1.891,42799999.0
2006-08-23 11:12:00,1.89103,1.89113,1.89099,1.89104,46199999.0
2006-08-23 11:13:00,1.89106,1.89114,1.891,1.89106,82400000.0
2006-08-23 11:14:00,1.89094,1.89094,1.89065,1.89069,39199999.0
2006-08-23 11:15:00,1.89074,1.89085,1.89074,1.89085,52800000.0
2006-08-23 11:16:00,1.89081,1.89084,1.89072,1.89084,73100002.0
2006-08-23 11:17:00,1.89076,1.89084,1.89075,1.8908,70900000.0
2006-08-23 11:18:00,1.89086,1.89098,1.89086,1.89098,88499999.0
2006-08-23 11:19:00,1.89092,1.891,1.89091,1.89091,111799999.0
2006-08-23 11:20:00,1.89086,1.89093,1.89078,1.89078,51800001.0
2006-08-23 11:21:00,1.89078,1.89078,1.89059,1.8907,55300000.0
2006-08-23 11:22:00,1.89068,1.89081,1.89067,1.89079,170500000.0
2006-08-23 11:23:00,1.89079,1.89079,1.89071,1.89071,41200000.0
2006-08-23 11:24:00,1.89072,1.89074,1.8906,1.89067,42500000.0
2006-08-23 11:25:00,1.89052,1.89059,1.89052,1.89057,53100001.0
2006-08-23 11:26:00,1.89059,1.89062,1.89052,1.89055,102699998.0
2006-08-23 11:27:00,1.89053,1.89064,1.89053,1.89058,70200000.0
2006-08-23 11:28:00,1.89063,1.89069,1.89055,1.89062,89300001.0
2006-08-23 11:29:00,1.89065,1.89089,1.89065,1.89089,86500000.0
2006-08-23 11:30:00,1.8909,1.89112,1.8909,1.89111,72900000.0
2006-08-23 11:31:00,1.89111,1.89116,1.89101,1.8911,142299999.0
2006-08-23 11:32:00,1.89109,1.89118,1.89105,1.89118,45599999.0
2006-08-23 11:33:00,1.89108,1.89151,1.89104,1.89151,80800001.0
2006-08-23 11:34:00,1.89159,1.89169,1.89151,1.89165,67500000.0
2006-08-23 11:35:00,1.89161,1.89172,1.89157,1.89172,66400000.0
2006-08-23 11:36:00,1.89169,1.89192,1.89169,1.89192,57600001.0
2006-08-23 11:37:00,1.89198,1.89202,1.89179,1.89188,100599999.0
2006-08-23 11:38:00,1.89205,1.89205,1.89186,1.8919,64500000.0
2006-08-23 11:39:00,1.89188,1.89204,1.89188,1.89204,41000001.0
2006-08-23 11:40:00,1.89201,1.89202,1.89172,1.89179,67100001.0
2006-08-23 11:41:00,1.89177,1.89177,1.89164,1.89164,38600001.0
2006-08-23 11:42:00,1.89164,1.89167,1.89152,1.89152,116900002.0
2006-08-23 11:43:00,1.89154,1.89161,1.89145,1.89146,106499999.0
2006-08-23 11:44:00,1.89149,1.89153,1.89143,1.89147,82999999.0
2006-08-23 11:45:00,1.89151,1.89152,1.89141,1.89141,66199998.0
2006-08-23 11:46:00,1.89148,1.89151,1.89145,1.89148,55500000.0
2006-08-23 11:47:00,1.89153,1.89153,1.89143,1.89145,120700001.0
2006-08-23 11:48:00,1.89147,1.89157,1.89147,1.89147,93200001.0
2006-08-23 11:49:00,1.89155,1.89192,1.89155,1.89186,62000000.0
2006-08-23 11:50:00,1.89187,1.89202,1.89182,1.89202,134300000.0
2006-08-23 11:51:00,1.89201,1.89201,1.8919,1.89197,48300000.0
2006-08-23 11:52:00,1.89198,1.89209,1.89194,1.89204,79999999.0
2006-08-23 11:53:00,1.89195,1.89202,1.89191,1.89201,21500000.0
2006-08-23 11:54:00,1.89189,1.89189,1.89147,1.89147,76399999.0
2006-08-23 11:55:00,1.8914,1.89142,1.89133,1.89142,72799999.0
2006-08-23 11:56:00,1.89151,1.89169,1.89151,1.89165,73400000.0
2006-08-23 11:57:00,1.89165,1.89186,1.89156,1.89185,92000001.0
2006-08-23 11:58:00,1.89182,1.8919,1.89176,1.89183,75299999.0
2006-08-23 11:59:00,1.89189,1.89215,1.89185,1.89215,132500001.0
2006-08-23 12:00:00,1.89219,1.89247,1.89219,1.89231,69900000.0
2006-08-23 12:01:00,1.89224,1.89227,1.89207,1.89207,53500000.0
2006-08-23 12:02:00,1.89208,1.8922,1.892,1.89201,53100000.0
2006-08-23 12:03:00,1.89192,1.89207,1.89186,1.89207,49700001.0
2006-08-23 12:04:00,1.89206,1.89211,1.89196,1.89196,93900001.0
2006-08-23 12:05:00,1.89203,1.89203,1.89189,1.89202,68600000.0
2006-08-23 12:06:00,1.89198,1.89209,1.89196,1.89209,14100000.0
2006-08-23 12:07:00,1.89216,1.89217,1.89208,1.89212,31900000.0
2006-08-23 12:08:00,1.89206,1.89212,1.89201,1.8921,69000000.0
2006-08-23 12:09:00,1.89209,1.89235,1.89208,1.89235,51100001.0
2006-08-23 12:10:00,1.89244,1.8925,1.89234,1.89245,116400001.0
2006-08-23 12:11:00,1.89243,1.89253,1.89243,1.89249,59400001.0
2006-08-23 12:12:00,1.89249,1.89274,1.89249,1.89271,78599998.0
2006-08-23 12:13:00,1.89264,1.8928,1.89256,1.8928,38100000.0
2006-08-23 12:14:00,1.89281,1.89281,1.8926,1.89262,69499998.0
2006-08-23 12:15:00,1.8926,1.8926,1.8924,1.89245,59200000.0
2006-08-23 12:16:00,1.89246,1.89246,1.89234,1.89242,64300000.0
2006-08-23 12:17:00,1.89247,1.89253,1.89235,1.8924,31100000.0
2006-08-23 12:18:00,1.89237,1.89242,1.89235,1.89241,101400001.0
2006-08-23 12:19:00,1.89235,1.89235,1.89216,1.8922,72599998.0
2006-08-23 12:20:00,1.89231,1.89234,1.89224,1.89232,51500001.0
2006-08-23 12:21:00,1.89225,1.89234,1.89218,1.89222,87799999.0
2006-08-23 12:22:00,1.89207,1.89216,1.892,1.89207,64300000.0
2006-08-23 12:23:00,1.89225,1.89247,1.89225,1.89242,28900000.0
2006-08-23 12:24:00,1.89238,1.89242,1.89233,1.89236,124399997.0
2006-08-23 12:25:00,1.89235,1.89251,1.89235,1.89248,67600000.0
2006-08-23 12:26:00,1.8925,1.8925,1.89238,1.89247,36000000.0
2006-08-23 12:27:00,1.89257,1.89257,1.89249,1.89253,29800000.0
2006-08-23 12:28:00,1.8925,1.8925,1.89235,1.89236,66000000.0
2006-08-23 12:29:00,1.89241,1.89241,1.89217,1.8922,56999999.0
2006-08-23 12:30:00,1.89214,1.89218,1.89192,1.89194,158400000.0
2006-08-23 12:31:00,1.89185,1.89185,1.89162,1.89164,111700000.0
2006-08-23 12:32:00,1.89157,1.89157,1.89134,1.89147,56099999.0
2006-08-23 12:33:00,1.89157,1.89162,1.89153,1.89161,33400000.0
2006-08-23 12:34:00,1.89161,1.89163,1.8915,1.89158,91400000.0
2006-08-23 12:35:00,1.89165,1.89173,1.89165,1.8917,16600000.0
2006-08-23 12:36:00,1.89171,1.89171,1.89161,1.89168,59600001.0
2006-08-23 12:37:00,1.89158,1.89165,1.89153,1.89162,60199998.0
2006-08-23 12:38:00,1.89165,1.8917,1.8916,1.8917,40599999.0
2006-08-23 12:39:00,1.89166,1.89177,1.89166,1.89173,35600000.0
2006-08-23 12:40:00,1.89174,1.89174,1.89152,1.89152,59199999.0
2006-08-23 12:41:00,1.89141,1.89152,1.89141,1.8915,56800000.0
2006-08-23 12:42:00,1.89147,1.89147,1.89137,1.89137,72300000.0
2006-08-23 12:43:00,1.89137,1.89147,1.89133,1.89135,78099999.0
2006-08-23 12:44:00,1.89123,1.89127,1.89108,1.89108,64499999.0
2006-08-23 12:45:00,1.89105,1.89105,1.89085,1.89091,37800001.0
2006-08-23 12:46:00,1.89092,1.89106,1.89092,1.89104,87000001.0
2006-08-23 12:47:00,1.89106,1.89114,1.89102,1.89107,74299999.0
2006-08-23 12:48:00,1.89106,1.89114,1.89106,1.8911,42100000.0
2006-08-23 12:49:00,1.89122,1.89133,1.89113,1.89133,56700000.0
2006-08-23 12:50:00,1.89142,1.89156,1.89139,1.89156,109000001.0
2006-08-23 12:51:00,1.89145,1.8915,1.8914,1.8915,54300000.0
2006-08-23 12:52:00,1.8915,1.89161,1.8915,1.8915,133100000.0
2006-08-23 12:53:00,1.89149,1.89153,1.89141,1.89141,38200000.0
2006-08-23 12:54:00,1.89138,1.89153,1.89138,1.8915,40900000.0
2006-08-23 12:55:00,1.89148,1.8915,1.89131,1.89138,59500000.0
2006-08-23 12:56:00,1.8913,1.89136,1.89121,1.89127,76000000.0
2006-08-23 12:57:00,1.89137,1.89141,1.89125,1.89141,110499999.0
2006-08-23 12:58:00,1.89139,1.89164,1.89135,1.89164,82500003.0
2006-08-23 12:59:00,1.89139,1.8917,1.89139,1.89159,44200000.0
2006-08-23 13:00:00,1.89166,1.89186,1.89158,1.89186,115799996.0
2006-08-23 13:01:00,1.89183,1.89197,1.89183,1.89195,23100000.0
2006-08-23 13:02:00,1.89188,1.89194,1.89182,1.89182,63200001.0
2006-08-23 13:03:00,1.89189,1.89193,1.89187,1.89188,79000000.0
2006-08-23 13:04:00,1.89187,1.89195,1.89187,1.89193,52699999.0
2006-08-23 13:05:00,1.89188,1.89192,1.89183,1.89183,115899998.0
2006-08-23 13:06:00,1.89194,1.892,1.89184,1.89189,75800000.0
2006-08-23 13:07:00,1.89199,1.89208,1.89192,1.89204,78800001.0
2006-08-23 13:08:00,1.89209,1.89209,1.89198,1.89205,108900000.0
2006-08-23 13:09:00,1.89195,1.892,1.89195,1.892,33200000.0
2006-08-23 13:10:00,1.892,1.8923,1.892,1.8923,32000000.0
2006-08-23 13:11:00,1.8923,1.89232,1.89224,1.89232,56499998.0
2006-08-23 13:12:00,1.89232,1.89232,1.89215,1.89228,95099998.0
2006-08-23 13:13:00,1.89217,1.89242,1.89217,1.89242,62200000.0
2006-08-23 13:14:00,1.89238,1.89258,1.89237,1.89258,59300000.0
2006-08-23 13:15:00,1.89264,1.89275,1.8926,1.89273,60400001.0
2006-08-23 13:16:00,1.89269,1.89269,1.89255,1.89259,63899999.0
2006-08-23 13:17:00,1.89272,1.89289,1.89272,1.8928,80900001.0
2006-08-23 13:18:00,1.89277,1.89285,1.89265,1.89266,96299999.0
2006-08-23 13:19:00,1.89268,1.89276,1.8926,1.89269,55400000.0
2006-08-23 13:20:00,1.8926,1.8926,1.89249,1.89257,109200001.0
2006-08-23 13:21:00,1.89267,1.89267,1.89262,1.89262,41800000.0
2006-08-23 13:22:00,1.89266,1.89272,1.8926,1.8926,62000000.0
2006-08-23 13:23:00,1.8927,1.8928,1.8927,1.89271,58500000.0
2006-08-23 13:24:00,1.8926,1.8927,1.89257,1.89263,106200002.0
2006-08-23 13:25:00,1.89267,1.89274,1.89264,1.89274,79700000.0
2006-08-23 13:26:00,1.89273,1.89273,1.8926,1.8926,50800000.0
2006-08-23 13:27:00,1.89265,1.89273,1.8926,1.8927,77000001.0
2006-08-23 13:28:00,1.89266,1.89272,1.89263,1.89263,44250000.0
2006-08-23 13:29:00,1.89265,1.8927,1.8926,1.89265,125100001.0
2006-08-23 13:30:00,1.89263,1.89273,1.89263,1.89265,67700000.0
2006-08-23 13:31:00,1.8927,1.8927,1.89262,1.89265,37700001.0
2006-08-23 13:32:00,1.89255,1.89255,1.89244,1.89255,108700001.0
2006-08-23 13:33:00,1.89253,1.89253,1.89238,1.89238,10800000.0
2006-08-23 13:34:00,1.89232,1.89242,1.89232,1.89235,64100000.0
2006-08-23 13:35:00,1.8923,1.8923,1.89199,1.89208,32400000.0
2006-08-23 13:36:00,1.89213,1.89215,1.8921,1.89211,91999998.0
2006-08-23 13:37:00,1.89209,1.89218,1.89206,1.89206,53000000.0
2006-08-23 13:38:00,1.89218,1.89232,1.89218,1.89227,115600002.0
2006-08-23 13:39:00,1.89228,1.89253,1.89226,1.89253,67500001.0
2006-08-23 13:40:00,1.89263,1.89267,1.89254,1.89258,103900000.0
2006-08-23 13:41:00,1.89257,1.89257,1.89235,1.89235,80600000.0
2006-08-23 13:42:00,1.89234,1.89244,1.8923,1.89242,48299999.0
2006-08-23 13:43:00,1.8924,1.8924,1.8924,1.8924,6800000.0
2006-08-23 13:44:00,1.8923,1.8923,1.89209,1.89213,46000000.0
2006-08-23 13:45:00,1.89205,1.8921,1.89205,1.89208,53500000.0
2006-08-23 13:46:00,1.89209,1.89215,1.89209,1.89212,70200000.0
2006-08-23 13:47:00,1.89213,1.89221,1.89208,1.89208,54200000.0
2006-08-23 13:48:00,1.89215,1.89224,1.89212,1.89217,77500000.0
2006-08-23 13:49:00,1.89215,1.89215,1.892,1.89215,99300001.0
2006-08-23 13:50:00,1.8922,1.8922,1.89213,1.89213,79500002.0
2006-08-23 13:51:00,1.89211,1.89217,1.89205,1.89205,51899999.0
2006-08-23 13:52:00,1.89211,1.89213,1.89204,1.8921,72800000.0
2006-08-23 13:53:00,1.89207,1.89224,1.89207,1.89214,24600000.0
2006-08-23 13:54:00,1.8922,1.89225,1.89218,1.89225,42900000.0
2006-08-23 13:55:00,1.8922,1.89225,1.89218,1.89225,43700001.0
2006-08-23 13:56:00,1.89224,1.89229,1.89216,1.89216,72199999.0
2006-08-23 13:57:00,1.8922,1.8922,1.89215,1.89215,14300000.0
2006-08-23 13:58:00,1.8921,1.89216,1.89195,1.89195,44700000.0
2006-08-23 13:59:00,1.89195,1.892,1.89192,1.89192,41100000.0
2006-08-23 14:00:00,1.89197,1.89203,1.89192,1.89192,61200001.0
2006-08-23 14:01:00,1.892,1.892,1.89195,1.89195,63099999.0
2006-08-23 14:02:00,1.89195,1.892,1.89195,1.89195,92499998.0
2006-08-23 14:03:00,1.89205,1.89205,1.892,1.892,38100000.0
2006-08-23 14:04:00,1.8921,1.89241,1.8921,1.89236,37200000.0
2006-08-23 14:05:00,1.89223,1.89223,1.89207,1.89214,48500000.0
2006-08-23 14:06:00,1.8921,1.89215,1.89208,1.8921,33700001.0
2006-08-23 14:07:00,1.89211,1.89217,1.89208,1.8921,60000001.0
2006-08-23 14:08:00,1.89207,1.89207,1.8918,1.89183,116199998.0
2006-08-23 14:09:00,1.89194,1.89197,1.89184,1.89184,41699999.0
2006-08-23 14:10:00,1.89175,1.89175,1.89143,1.89158,31700000.0
2006-08-23 14:11:00,1.89151,1.89161,1.89151,1.89151,87999998.0
2006-08-23 14:12:00,1.89143,1.89145,1.89124,1.89124,40800000.0
2006-08-23 14:13:00,1.89127,1.89134,1.8912,1.89133,120300001.0
2006-08-23 14:14:00,1.89138,1.89161,1.89138,1.89158,59500000.0
2006-08-23 14:15:00,1.89151,1.89151,1.89132,1.89132,47800001.0
2006-08-23 14:16:00,1.89128,1.89131,1.89115,1.8912,100399998.0
2006-08-23 14:17:00,1.89125,1.89132,1.8912,1.8913,28200000.0
2006-08-23 14:18:00,1.89134,1.8914,1.89116,1.89116,82700001.0
2006-08-23 14:19:00,1.89106,1.89106,1.89079,1.8909,38700000.0
2006-08-23 14:20:00,1.89078,1.89113,1.89078,1.89113,79300000.0
2006-08-23 14:21:00,1.89105,1.89123,1.89105,1.89117,69900000.0
2006-08-23 14:22:00,1.89119,1.89121,1.89116,1.89119,30500000.0
2006-08-23 14:23:00,1.89127,1.89142,1.89127,1.89142,35400000.0
2006-08-23 14:24:00,1.89131,1.89131,1.89114,1.89123,34600000.0
2006-08-23 14:25:00,1.89129,1.89142,1.89129,1.89132,37000000.0
2006-08-23 14:26:00,1.89138,1.89138,1.89126,1.89138,84500000.0
2006-08-23 14:27:00,1.89142,1.89157,1.89142,1.89157,30300000.0
2006-08-23 14:28:00,1.89153,1.89165,1.89153,1.89159,95100001.0
2006-08-23 14:29:00,1.89156,1.89158,1.89146,1.89155,61000000.0
2006-08-23 14:30:00,1.89166,1.89187,1.89155,1.89156,71900000.0
2006-08-23 14:31:00,1.89151,1.89158,1.89143,1.89153,114000001.0
2006-08-23 14:32:00,1.89162,1.89162,1.89141,1.89143,71099999.0
2006-08-23 14:33:00,1.89143,1.89185,1.89143,1.89185,37400000.0
2006-08-23 14:34:00,1.89186,1.8921,1.89186,1.8921,75100000.0
2006-08-23 14:35:00,1.89215,1.89228,1.89215,1.89218,37899999.0
2006-08-23 14:36:00,1.8923,1.89266,1.8923,1.89258,45000000.0
2006-08-23 14:37:00,1.89265,1.89272,1.8926,1.89265,50350000.0
2006-08-23 14:38:00,1.89254,1.89262,1.89229,1.89251,114400001.0
2006-08-23 14:39:00,1.89259,1.89266,1.89257,1.8926,29600001.0
2006-08-23 14:40:00,1.89262,1.89276,1.89262,1.89276,29300000.0
2006-08-23 14:41:00,1.89282,1.89299,1.89282,1.89294,45700000.0
2006-08-23 14:42:00,1.89314,1.89361,1.89314,1.89353,55599999.0
2006-08-23 14:43:00,1.89351,1.89362,1.89351,1.89356,83799999.0
2006-08-23 14:44:00,1.89368,1.89381,1.89368,1.89381,48100000.0
2006-08-23 14:45:00,1.89374,1.89392,1.89372,1.89388,20800000.0
2006-08-23 14:46:00,1.89369,1.89369,1.89335,1.89342,97099998.0
2006-08-23 14:47:00,1.89343,1.89364,1.89343,1.89344,36100000.0
2006-08-23 14:48:00,1.89341,1.89341,1.89315,1.89315,32900000.0
2006-08-23 14:49:00,1.89323,1.89338,1.89322,1.89338,81700000.0
2006-08-23 14:50:00,1.89351,1.89397,1.89351,1.8939,140400000.0
2006-08-23 14:51:00,1.8939,1.89419,1.89385,1.89419,28200000.0
2006-08-23 14:52:00,1.89421,1.89425,1.89394,1.894,26900000.0
2006-08-23 14:53:00,1.89416,1.89448,1.89416,1.89444,30600000.0
2006-08-23 14:54:00,1.89442,1.89444,1.89437,1.8944,107499998.0
2006-08-23 14:55:00,1.89463,1.89512,1.89458,1.89512,60300000.0
2006-08-23 14:56:00,1.89521,1.89521,1.8951,1.89518,73700000.0
2006-08-23 14:57:00,1.8951,1.8951,1.89477,1.89477,78500000.0
2006-08-23 14:58:00,1.89475,1.89487,1.89467,1.89483,31800000.0
2006-08-23 14:59:00,1.89467,1.89485,1.89462,1.8948,32300000.0
2006-08-23 15:00:00,1.89489,1.8954,1.89489,1.89522,50200000.0
2006-08-23 15:01:00,1.89504,1.89521,1.89504,1.8951,55000000.0
2006-08-23 15:02:00,1.89501,1.89501,1.89477,1.89477,13400000.0
2006-08-23 15:03:00,1.89482,1.89488,1.89469,1.89482,53900000.0
2006-08-23 15:04:00,1.89468,1.89477,1.89451,1.89477,51000000.0
2006-08-23 15:05:00,1.89477,1.89498,1.89477,1.89498,121500002.0
2006-08-23 15:06:00,1.89497,1.89505,1.8948,1.89484,56000000.0
2006-08-23 15:07:00,1.89487,1.8949,1.89472,1.89472,83000002.0
2006-08-23 15:08:00,1.89444,1.89449,1.89416,1.89449,63400000.0
2006-08-23 15:09:00,1.89463,1.89467,1.8945,1.89461,115100000.0
2006-08-23 15:10:00,1.89451,1.89451,1.89444,1.89447,42400000.0
2006-08-23 15:11:00,1.89457,1.8949,1.89457,1.89471,72800000.0
2006-08-23 15:12:00,1.89481,1.89481,1.89471,1.89472,65500002.0
2006-08-23 15:13:00,1.8947,1.8947,1.89435,1.89444,116899997.0
2006-08-23 15:14:00,1.89448,1.89455,1.89445,1.89453,57999998.0
2006-08-23 15:15:00,1.89452,1.89459,1.89443,1.89455,136899998.0
2006-08-23 15:16:00,1.89457,1.89475,1.89447,1.89447,34600000.0
2006-08-23 15:17:00,1.89444,1.89472,1.89444,1.8947,39200000.0
2006-08-23 15:18:00,1.89481,1.89521,1.89481,1.89521,102700000.0
2006-08-23 15:19:00,1.89528,1.89537,1.8952,1.89521,89400002.0
2006-08-23 15:20:00,1.89522,1.89525,1.89504,1.89506,68900000.0
2006-08-23 15:21:00,1.89504,1.89505,1.89493,1.89505,33600000.0
2006-08-23 15:22:00,1.89508,1.89515,1.89502,1.89504,59500001.0
2006-08-23 15:23:00,1.895,1.895,1.8949,1.89498,80600001.0
2006-08-23 15:24:00,1.89506,1.89506,1.89498,1.89502,82299999.0
2006-08-23 15:25:00,1.89505,1.89543,1.89505,1.8954,79700000.0
2006-08-23 15:26:00,1.89536,1.89549,1.89532,1.89542,97399999.0
2006-08-23 15:27:00,1.89555,1.89561,1.89555,1.8956,16500000.0
2006-08-23 15:28:00,1.89567,1.8959,1.89567,1.8959,32900000.0
2006-08-23 15:29:00,1.89603,1.89604,1.89595,1.89595,75700000.0
2006-08-23 15:30:00,1.89575,1.89575,1.8956,1.8956,56599999.0
2006-08-23 15:31:00,1.89555,1.89555,1.89488,1.89491,49400000.0
2006-08-23 15:32:00,1.89494,1.89522,1.89487,1.89498,165800004.0
2006-08-23 15:33:00,1.89507,1.89507,1.89497,1.89504,90300000.0
2006-08-23 15:34:00,1.89508,1.89524,1.89508,1.89524,93699997.0
2006-08-23 15:35:00,1.89536,1.89543,1.8953,1.89543,37400000.0
2006-08-23 15:36:00,1.8954,1.89543,1.89525,1.89525,79200001.0
2006-08-23 15:37:00,1.89521,1.89531,1.8952,1.89529,61700001.0
2006-08-23 15:38:00,1.89532,1.89553,1.89531,1.89551,61800000.0
2006-08-23 15:39:00,1.89558,1.89587,1.89554,1.89587,74500001.0
2006-08-23 15:40:00,1.89601,1.89635,1.89601,1.89633,62599999.0
2006-08-23 15:41:00,1.89631,1.89631,1.8962,1.8962,38500000.0
2006-08-23 15:42:00,1.89619,1.89635,1.89619,1.89622,132200002.0
2006-08-23 15:43:00,1.8962,1.89635,1.8962,1.89622,48900001.0
2006-08-23 15:44:00,1.89616,1.89618,1.89616,1.89616,106699998.0
2006-08-23 15:45:00,1.89615,1.89625,1.89604,1.89625,53200000.0
2006-08-23 15:46:00,1.89627,1.89645,1.89623,1.89645,53100001.0
2006-08-23 15:47:00,1.89647,1.89659,1.8964,1.8964,45000001.0
2006-08-23 15:48:00,1.89645,1.89645,1.89618,1.89618,59000000.0
2006-08-23 15:49:00,1.89613,1.89632,1.89613,1.89632,84299999.0
2006-08-23 15:50:00,1.89658,1.8972,1.89658,1.89711,37700000.0
2006-08-23 15:51:00,1.89711,1.8972,1.89692,1.89703,52400000.0
2006-08-23 15:52:00,1.89697,1.89717,1.89693,1.89698,117000001.0
2006-08-23 15:53:00,1.89696,1.89706,1.89686,1.89698,59300000.0
2006-08-23 15:54:00,1.89689,1.89689,1.89676,1.89677,99799998.0
2006-08-23 15:55:00,1.89686,1.89694,1.89681,1.89681,82200001.0
2006-08-23 15:56:00,1.89673,1.89697,1.89665,1.89693,50700001.0
2006-08-23 15:57:00,1.89696,1.8971,1.89691,1.89693,58100000.0
2006-08-23 15:58:00,1.89699,1.8971,1.89699,1.89708,67300000.0
2006-08-23 15:59:00,1.89682,1.89692,1.89663,1.89663,109400002.0
2006-08-23 16:00:00,1.89726,1.89898,1.89726,1.89887,33700000.0
2006-08-23 16:01:00,1.89909,1.89944,1.89867,1.89867,90699999.0
2006-08-23 16:02:00,1.89882,1.89904,1.89846,1.89854,65950000.0
2006-08-23 16:03:00,1.89891,1.89921,1.89884,1.89915,79499997.0
2006-08-23 16:04:00,1.89899,1.89905,1.8987,1.8987,115599999.0
2006-08-23 16:05:00,1.89863,1.89897,1.89854,1.89866,36900000.0
2006-08-23 16:06:00,1.8986,1.89864,1.8979,1.8979,37700000.0
2006-08-23 16:07:00,1.898,1.89828,1.89795,1.89824,61200000.0
2006-08-23 16:08:00,1.89813,1.89813,1.89734,1.89735,70400000.0
2006-08-23 16:09:00,1.89756,1.89786,1.89747,1.89762,80600002.0
2006-08-23 16:10:00,1.8977,1.8979,1.89701,1.89701,74500000.0
2006-08-23 16:11:00,1.89683,1.89731,1.89683,1.89731,53000001.0
2006-08-23 16:12:00,1.89722,1.89725,1.89644,1.89644,33000000.0
2006-08-23 16:13:00,1.89648,1.89682,1.89648,1.89662,87946992.0
2006-08-23 16:14:00,1.89657,1.89678,1.89657,1.89667,88800000.0
2006-08-23 16:15:00,1.89652,1.89661,1.89631,1.89653,49800000.0
2006-08-23 16:16:00,1.89644,1.89653,1.89625,1.8963,59300001.0
2006-08-23 16:17:00,1.8966,1.89687,1.89643,1.89687,67999999.0
2006-08-23 16:18:00,1.89681,1.89681,1.89615,1.89622,26000000.0
2006-08-23 16:19:00,1.89588,1.89588,1.89512,1.89523,27600000.0
2006-08-23 16:20:00,1.89581,1.89609,1.89581,1.89609,36099999.0
2006-08-23 16:21:00,1.89658,1.89658,1.89599,1.89599,38600000.0
2006-08-23 16:22:00,1.89587,1.89587,1.89507,1.89507,80500000.0
2006-08-23 16:23:00,1.89504,1.89545,1.89494,1.89545,85300000.0
2006-08-23 16:24:00,1.89553,1.89553,1.89528,1.8955,24300000.0
2006-08-23 16:25:00,1.89532,1.89532,1.89501,1.89532,44600000.0
2006-08-23 16:26:00,1.89566,1.89585,1.89557,1.89557,42300000.0
2006-08-23 16:27:00,1.89535,1.89555,1.8953,1.89548,37099999.0
2006-08-23 16:28:00,1.89534,1.89535,1.89523,1.89535,77199998.0
2006-08-23 16:29:00,1.89544,1.89596,1.89544,1.89584,98199998.0
2006-08-23 16:30:00,1.89576,1.89576,1.89508,1.89508,69299998.0
2006-08-23 16:31:00,1.89481,1.89481,1.89408,1.89426,65200000.0
2006-08-23 16:32:00,1.89421,1.89433,1.89407,1.89431,81799999.0
2006-08-23 16:33:00,1.89428,1.89428,1.89402,1.89412,104499998.0
2006-08-23 16:34:00,1.89397,1.89397,1.89346,1.89358,63500000.0
2006-08-23 16:35:00,1.89369,1.89374,1.89353,1.89353,59699998.0
2006-08-23 16:36:00,1.89307,1.89307,1.89211,1.89234,67800002.0
2006-08-23 16:37:00,1.8924,1.89283,1.8924,1.89283,97699999.0
2006-08-23 16:38:00,1.89291,1.89296,1.89275,1.89294,91699999.0
2006-08-23 16:39:00,1.89291,1.8931,1.89287,1.89298,79799999.0
2006-08-23 16:40:00,1.89302,1.89326,1.89298,1.89326,82500001.0
2006-08-23 16:41:00,1.89313,1.89347,1.89313,1.89325,55900000.0
2006-08-23 16:42:00,1.89327,1.89328,1.89321,1.89327,50900000.0
2006-08-23 16:43:00,1.89313,1.89323,1.89308,1.89319,65899999.0
2006-08-23 16:44:00,1.89328,1.89339,1.89316,1.89319,58600000.0
2006-08-23 16:45:00,1.89307,1.89343,1.89307,1.89343,43599999.0
2006-08-23 16:46:00,1.89369,1.89369,1.89337,1.89348,95800000.0
2006-08-23 16:47:00,1.89346,1.89389,1.89346,1.89365,61500000.0
2006-08-23 16:48:00,1.89361,1.89394,1.89345,1.89394,47200000.0
2006-08-23 16:49:00,1.89403,1.89439,1.89398,1.89417,130899997.0
2006-08-23 16:50:00,1.89406,1.89429,1.89404,1.89425,53100000.0
2006-08-23 16:51:00,1.89425,1.89426,1.89417,1.89417,79000000.0
2006-08-23 16:52:00,1.89419,1.89421,1.89409,1.8942,94899999.0
2006-08-23 16:53:00,1.89399,1.89399,1.89352,1.89352,45000000.0
2006-08-23 16:54:00,1.89343,1.89365,1.89337,1.89365,63099999.0
2006-08-23 16:55:00,1.89394,1.89425,1.89394,1.89405,89600002.0
2006-08-23 16:56:00,1.89388,1.89412,1.89378,1.89403,30500000.0
2006-08-23 16:57:00,1.894,1.894,1.89363,1.89376,69400000.0
2006-08-23 16:58:00,1.89372,1.89374,1.89358,1.89368,71599999.0
2006-08-23 16:59:00,1.89377,1.89384,1.89357,1.89357,109599999.0
2006-08-23 17:00:00,1.8933,1.89371,1.8931,1.8931,104800001.0
2006-08-23 17:01:00,1.89308,1.89308,1.89244,1.89252,72799999.0
2006-08-23 17:02:00,1.89244,1.89244,1.89151,1.89182,56300000.0
2006-08-23 17:03:00,1.89176,1.89179,1.89161,1.89167,88800000.0
2006-08-23 17:04:00,1.89122,1.89124,1.89062,1.89062,64800001.0
2006-08-23 17:05:00,1.89048,1.89065,1.89011,1.89012,35000000.0
2006-08-23 17:06:00,1.89027,1.89044,1.88994,1.89006,83999999.0
2006-08-23 17:07:00,1.89019,1.89081,1.89019,1.89081,80900001.0
2006-08-23 17:08:00,1.89091,1.89093,1.89068,1.89073,35900000.0
2006-08-23 17:09:00,1.89052,1.89086,1.89044,1.89078,61200000.0
2006-08-23 17:10:00,1.89078,1.89104,1.89076,1.89091,91200000.0
2006-08-23 17:11:00,1.89095,1.89142,1.89095,1.8913,97700000.0
2006-08-23 17:12:00,1.89137,1.89155,1.89127,1.89127,64400000.0
2006-08-23 17:13:00,1.8911,1.8911,1.89087,1.891,36100000.0
2006-08-23 17:14:00,1.89111,1.8912,1.89106,1.8911,69646994.0
2006-08-23 17:15:00,1.89102,1.89115,1.89102,1.89107,76200002.0
2006-08-23 17:16:00,1.89104,1.89134,1.89102,1.8913,62600000.0
2006-08-23 17:17:00,1.89118,1.89118,1.89101,1.89103,53800000.0
2006-08-23 17:18:00,1.8911,1.89111,1.89091,1.89098,54500000.0
2006-08-23 17:19:00,1.89101,1.89173,1.89101,1.89173,65799998.0
2006-08-23 17:20:00,1.89174,1.89179,1.8915,1.8915,77000000.0
2006-08-23 17:21:00,1.89155,1.89169,1.89149,1.89169,94400000.0
2006-08-23 17:22:00,1.89175,1.89182,1.8916,1.89169,24800000.0
2006-08-23 17:23:00,1.89167,1.89167,1.8914,1.8914,47100000.0
2006-08-23 17:24:00,1.89122,1.89122,1.89088,1.89088,33500000.0
2006-08-23 17:25:00,1.89085,1.89086,1.89063,1.89065,32500000.0
2006-08-23 17:26:00,1.89073,1.89089,1.89071,1.89088,75199999.0
2006-08-23 17:27:00,1.89078,1.89114,1.89068,1.89114,22800000.0
2006-08-23 17:28:00,1.89132,1.89176,1.89132,1.89147,122499999.0
2006-08-23 17:29:00,1.89138,1.89154,1.89138,1.89146,52200000.0
2006-08-23 17:30:00,1.89165,1.89265,1.89165,1.89212,102900000.0
2006-08-23 17:31:00,1.89203,1.89213,1.89186,1.89188,88500001.0
2006-08-23 17:32:00,1.89193,1.89196,1.89175,1.89175,64700000.0
2006-08-23 17:33:00,1.89177,1.89194,1.89169,1.89187,71700001.0
2006-08-23 17:34:00,1.89188,1.89211,1.89186,1.89203,37300000.0
2006-08-23 17:35:00,1.89202,1.89215,1.89198,1.8921,54100000.0
2006-08-23 17:36:00,1.89208,1.89208,1.89192,1.89198,49700000.0
2006-08-23 17:37:00,1.89199,1.89218,1.89199,1.89218,36700000.0
2006-08-23 17:38:00,1.89219,1.89224,1.89218,1.89218,76700000.0
2006-08-23 17:39:00,1.89216,1.89233,1.89214,1.89219,89399998.0
2006-08-23 17:40:00,1.89214,1.89221,1.89213,1.89213,71300000.0
2006-08-23 17:41:00,1.89216,1.89216,1.89167,1.89167,29000000.0
2006-08-23 17:42:00,1.8916,1.892,1.8916,1.892,77700002.0
2006-08-23 17:43:00,1.89196,1.89196,1.89174,1.89174,51100000.0
2006-08-23 17:44:00,1.89174,1.89174,1.89153,1.89158,85300002.0
2006-08-23 17:45:00,1.89156,1.89172,1.89153,1.89172,30300000.0
2006-08-23 17:46:00,1.89169,1.8919,1.89168,1.8919,136199998.0
2006-08-23 17:47:00,1.89185,1.89185,1.89172,1.89172,33500000.0
2006-08-23 17:48:00,1.8917,1.89181,1.89168,1.89175,76400000.0
2006-08-23 17:49:00,1.89175,1.89175,1.89145,1.89145,41499999.0
2006-08-23 17:50:00,1.89146,1.89191,1.89146,1.89181,109000000.0
2006-08-23 17:51:00,1.89179,1.89184,1.89178,1.89183,47200000.0
2006-08-23 17:52:00,1.89185,1.89212,1.89185,1.89212,76500000.0
2006-08-23 17:53:00,1.89218,1.89265,1.89218,1.89265,78100001.0
2006-08-23 17:54:00,1.89269,1.89294,1.89269,1.8928,68200001.0
2006-08-23 17:55:00,1.8927,1.8927,1.89259,1.8926,32999999.0
2006-08-23 17:56:00,1.89255,1.89263,1.89255,1.89263,39100000.0
2006-08-23 17:57:00,1.89257,1.89258,1.8925,1.8925,46100000.0
2006-08-23 17:58:00,1.89255,1.8926,1.8924,1.8924,88600000.0
2006-08-23 17:59:00,1.89248,1.89267,1.89248,1.89256,35700000.0
2006-08-23 18:00:00,1.8927,1.89288,1.89266,1.89266,53800000.0
2006-08-23 18:01:00,1.89268,1.89273,1.89253,1.89265,842100000.0
2006-08-23 18:02:00,1.89265,1.89268,1.89254,1.89268,1123499999.0
2006-08-23 18:03:00,1.89272,1.89288,1.8927,1.8928,1356200002.0
2006-08-23 18:04:00,1.89287,1.89293,1.89273,1.89276,940500000.0
2006-08-23 18:05:00,1.89282,1.89381,1.89282,1.89365,997850003.0
2006-08-23 18:06:00,1.89373,1.89402,1.89353,1.89371,1033599995.0
2006-08-23 18:07:00,1.89367,1.8939,1.89355,1.8939,1270999998.0
2006-08-23 18:08:00,1.89398,1.89405,1.89381,1.89395,1266599996.0
2006-08-23 18:09:00,1.89403,1.8942,1.89403,1.89406,521600004.0
2006-08-23 18:10:00,1.89408,1.89424,1.89408,1.8941,756093994.0
2006-08-23 18:11:00,1.89415,1.89418,1.89402,1.89411,607099998.0
2006-08-23 18:12:00,1.89407,1.8941,1.89394,1.89397,732700002.0
2006-08-23 18:13:00,1.89392,1.89393,1.89367,1.89367,526799997.0
2006-08-23 18:14:00,1.89365,1.89365,1.89324,1.89324,749450000.0
2006-08-23 18:15:00,1.89325,1.89334,1.89321,1.89325,930699991.0
2006-08-23 18:16:00,1.89321,1.89321,1.89302,1.89318,714700004.0
2006-08-23 18:17:00,1.89319,1.89324,1.8931,1.89312,424899997.0
2006-08-23 18:18:00,1.89315,1.8933,1.89314,1.89319,742399996.0
2006-08-23 18:19:00,1.89326,1.89337,1.89319,1.89328,631399996.0
2006-08-23 18:20:00,1.89331,1.89346,1.89331,1.89346,594799997.0
2006-08-23 18:21:00,1.8935,1.89353,1.89338,1.89348,821300003.0
2006-08-23 18:22:00,1.89348,1.89364,1.89347,1.89351,525700005.0
2006-08-23 18:23:00,1.8935,1.89358,1.89345,1.8935,826999998.0
2006-08-23 18:24:00,1.89352,1.89352,1.8933,1.89337,820299991.0
2006-08-23 18:25:00,1.89324,1.89325,1.89286,1.893,804999995.0
2006-08-23 18:26:00,1.89297,1.89324,1.89297,1.89318,660099999.0
2006-08-23 18:27:00,1.8932,1.89324,1.89303,1.89311,674699999.0
2006-08-23 18:28:00,1.89306,1.89306,1.89269,1.89269,360699998.0
2006-08-23 18:29:00,1.8926,1.89266,1.89242,1.89253,733599998.0
2006-08-23 18:30:00,1.8926,1.89275,1.8926,1.89271,528699999.0
2006-08-23 18:31:00,1.89277,1.89289,1.89276,1.89288,380799998.0
2006-08-23 18:32:00,1.89286,1.89289,1.89271,1.89277,323600003.0
2006-08-23 18:33:00,1.89273,1.8928,1.89261,1.89261,733700001.0
2006-08-23 18:34:00,1.89264,1.89293,1.89261,1.89261,629799997.0
2006-08-23 18:35:00,1.89253,1.89263,1.89248,1.8925,326800003.0
2006-08-23 18:36:00,1.89245,1.89249,1.89239,1.89245,108849998.0
2006-08-23 18:37:00,1.8924,1.8924,1.89213,1.89213,94500000.0
2006-08-23 18:38:00,1.89213,1.89213,1.89185,1.89201,154800000.0
2006-08-23 18:39:00,1.89202,1.89228,1.89195,1.89223,244499997.0
2006-08-23 18:40:00,1.89221,1.89226,1.89209,1.89209,391300001.0
2006-08-23 18:41:00,1.8921,1.89218,1.89207,1.89212,373170000.0
2006-08-23 18:42:00,1.89211,1.89225,1.89204,1.89213,116200001.0
2006-08-23 18:43:00,1.89214,1.89214,1.89202,1.89202,136999999.0
2006-08-23 18:44:00,1.89195,1.89212,1.89195,1.892,427000003.0
2006-08-23 18:45:00,1.89196,1.89204,1.89191,1.89202,283999998.0
2006-08-23 18:46:00,1.89197,1.89222,1.89197,1.89222,107400000.0
2006-08-23 18:47:00,1.89218,1.89224,1.89208,1.89218,216000002.0
2006-08-23 18:48:00,1.89218,1.89244,1.89218,1.89244,323400004.0
2006-08-23 18:49:00,1.89253,1.89264,1.89253,1.89257,119600000.0
2006-08-23 18:50:00,1.89258,1.89261,1.89244,1.89245,226900001.0
2006-08-23 18:51:00,1.8925,1.89261,1.89243,1.8925,462500001.0
2006-08-23 18:52:00,1.89248,1.89255,1.89245,1.89255,555499996.0
2006-08-23 18:53:00,1.8925,1.89253,1.89243,1.89245,476700002.0
2006-08-23 18:54:00,1.89239,1.89241,1.89199,1.89199,229200001.0
2006-08-23 18:55:00,1.89199,1.89207,1.89195,1.89197,542399998.0
2006-08-23 18:56:00,1.89191,1.89191,1.89172,1.89182,195200001.0
2006-08-23 18:57:00,1.89172,1.89182,1.89158,1.89182,390600000.0
2006-08-23 18:58:00,1.89181,1.89181,1.89149,1.89154,667400003.0
2006-08-23 18:59:00,1.89149,1.89162,1.89146,1.89155,542699998.0
2006-08-23 19:00:00,1.89157,1.89185,1.89156,1.89169,247899999.0
2006-08-23 19:01:00,1.8917,1.89184,1.8917,1.89184,74799998.0
2006-08-23 19:02:00,1.89183,1.89184,1.89167,1.89172,307499998.0
2006-08-23 19:03:00,1.89174,1.89178,1.8916,1.8916,647100001.0
2006-08-23 19:04:00,1.89163,1.89163,1.89148,1.89152,264800001.0
2006-08-23 19:05:00,1.89152,1.89173,1.89152,1.89173,138900002.0
2006-08-23 19:06:00,1.8917,1.89177,1.89155,1.89177,636149997.0
2006-08-23 19:07:00,1.89176,1.89176,1.89145,1.89148,291400000.0
2006-08-23 19:08:00,1.89144,1.89163,1.89141,1.89152,463000001.0
2006-08-23 19:09:00,1.89152,1.89163,1.89146,1.89163,300399995.0
2006-08-23 19:10:00,1.89167,1.89178,1.89161,1.89166,459499994.0
2006-08-23 19:11:00,1.8917,1.89175,1.89167,1.89167,107400001.0
2006-08-23 19:12:00,1.89173,1.89183,1.89171,1.89178,271599999.0
2006-08-23 19:13:00,1.89183,1.89183,1.8917,1.89177,432800000.0
2006-08-23 19:14:00,1.89172,1.89182,1.89172,1.89177,166700000.0
2006-08-23 19:15:00,1.89176,1.89183,1.89172,1.8918,342100002.0
2006-08-23 19:16:00,1.89185,1.89207,1.89185,1.89205,87500000.0
2006-08-23 19:17:00,1.89211,1.89225,1.89211,1.89225,217299995.0
2006-08-23 19:18:00,1.89228,1.8926,1.89227,1.89245,219100000.0
2006-08-23 19:19:00,1.8925,1.89268,1.89247,1.89263,381900001.0
2006-08-23 19:20:00,1.89259,1.89267,1.89252,1.89263,388400003.0
2006-08-23 19:21:00,1.89272,1.89285,1.89267,1.89277,363400000.0
2006-08-23 19:22:00,1.89281,1.89301,1.8928,1.89298,284100000.0
2006-08-23 19:23:00,1.89298,1.89307,1.89291,1.89299,284399998.0
2006-08-23 19:24:00,1.89297,1.89303,1.89297,1.89303,153299996.0
2006-08-23 19:25:00,1.89305,1.89305,1.893,1.89305,66100000.0
2006-08-23 19:26:00,1.89302,1.89302,1.89282,1.89284,372200003.0
2006-08-23 19:27:00,1.89287,1.89287,1.89264,1.89264,502000000.0
2006-08-23 19:28:00,1.89258,1.89262,1.89246,1.89259,430900004.0
2006-08-23 19:29:00,1.89256,1.89269,1.89255,1.89268,289200001.0
2006-08-23 19:30:00,1.89265,1.89275,1.89265,1.8927,412600001.0
2006-08-23 19:31:00,1.8927,1.89275,1.89265,1.89275,252299998.0
2006-08-23 19:32:00,1.89273,1.89273,1.89259,1.89263,374000003.0
2006-08-23 19:33:00,1.89266,1.89282,1.89262,1.8927,313300001.0
2006-08-23 19:34:00,1.89266,1.89275,1.89262,1.8927,161200001.0
2006-08-23 19:35:00,1.89275,1.89316,1.89275,1.89308,344099999.0
2006-08-23 19:36:00,1.8931,1.89313,1.893,1.89308,314099999.0
2006-08-23 19:37:00,1.89307,1.89317,1.89303,1.89303,192200000.0
2006-08-23 19:38:00,1.89301,1.8931,1.89301,1.89308,42200000.0
2006-08-23 19:39:00,1.89306,1.89306,1.89289,1.89302,121200000.0
2006-08-23 19:40:00,1.89299,1.89301,1.89262,1.89262,356699999.0
2006-08-23 19:41:00,1.89259,1.89271,1.89259,1.8926,372800002.0
2006-08-23 19:42:00,1.89267,1.89271,1.89258,1.89267,252499997.0
2006-08-23 19:43:00,1.8926,1.8926,1.89243,1.89251,180899998.0
2006-08-23 19:44:00,1.89245,1.89247,1.89235,1.89244,353400000.0
2006-08-23 19:45:00,1.89245,1.89251,1.89238,1.89243,127346995.0
2006-08-23 19:46:00,1.8924,1.8924,1.8923,1.89238,323000002.0
2006-08-23 19:47:00,1.89239,1.89239,1.89229,1.89235,68800000.0
2006-08-23 19:48:00,1.89232,1.89232,1.89219,1.89219,168799998.0
2006-08-23 19:49:00,1.8922,1.8922,1.8921,1.89216,355400002.0
2006-08-23 19:50:00,1.8921,1.89215,1.89208,1.89215,310149997.0
2006-08-23 19:51:00,1.89209,1.89217,1.89203,1.89215,280400001.0
2006-08-23 19:52:00,1.89215,1.89215,1.8921,1.8921,158200001.0
2006-08-23 19:53:00,1.89218,1.89224,1.89218,1.8922,117499997.0
2006-08-23 19:54:00,1.89217,1.89217,1.89199,1.89208,138100000.0
2006-08-23 19:55:00,1.89211,1.89228,1.89207,1.89228,85500001.0
2006-08-23 19:56:00,1.89228,1.89228,1.89217,1.89217,329599997.0
2006-08-23 19:57:00,1.89208,1.89215,1.89204,1.89208,291199999.0
2006-08-23 19:58:00,1.89209,1.89213,1.892,1.89201,324599997.0
2006-08-23 19:59:00,1.89197,1.89205,1.89197,1.89203,394400002.0
2006-08-23 20:00:00,1.89196,1.89208,1.89196,1.89208,222699997.0
2006-08-23 20:01:00,1.89209,1.8921,1.892,1.8921,216400001.0
2006-08-23 20:02:00,1.89214,1.89227,1.89214,1.8922,183050001.0
2006-08-23 20:03:00,1.8922,1.89229,1.8922,1.89225,72400000.0
2006-08-23 20:04:00,1.89227,1.89248,1.89225,1.8924,207400000.0
2006-08-23 20:05:00,1.89246,1.89252,1.89242,1.89245,199300000.0
2006-08-23 20:06:00,1.89247,1.89258,1.89247,1.89254,201400003.0
2006-08-23 20:07:00,1.89255,1.8926,1.89253,1.89255,101900001.0
2006-08-23 20:08:00,1.8926,1.8926,1.89253,1.8926,352200000.0
2006-08-23 20:09:00,1.89252,1.8926,1.8925,1.89255,132700000.0
2006-08-23 20:10:00,1.89254,1.89256,1.89246,1.89251,90800002.0
2006-08-23 20:11:00,1.89262,1.89269,1.89259,1.89269,63999999.0
2006-08-23 20:12:00,1.89265,1.89273,1.89256,1.89268,516400002.0
2006-08-23 20:13:00,1.89268,1.89282,1.89268,1.89272,119599999.0
2006-08-23 20:14:00,1.89276,1.89287,1.8927,1.8928,144399999.0
2006-08-23 20:15:00,1.89281,1.89301,1.89281,1.89288,437000001.0
2006-08-23 20:16:00,1.89283,1.89295,1.89283,1.89292,122100000.0
2006-08-23 20:17:00,1.8929,1.89292,1.89285,1.89285,64800001.0
2006-08-23 20:18:00,1.89289,1.89306,1.89289,1.89302,194300000.0
2006-08-23 20:19:00,1.89308,1.89315,1.89301,1.89303,159200001.0
2006-08-23 20:20:00,1.89297,1.89316,1.89297,1.89316,229700002.0
2006-08-23 20:21:00,1.89315,1.8932,1.89294,1.89294,167300002.0
2006-08-23 20:22:00,1.89291,1.89304,1.89289,1.89296,150500001.0
2006-08-23 20:23:00,1.89291,1.89294,1.89268,1.89278,283499999.0
2006-08-23 20:24:00,1.89294,1.89294,1.89278,1.8929,135000002.0
2006-08-23 20:25:00,1.89288,1.89288,1.89272,1.89288,418699999.0
2006-08-23 20:26:00,1.89287,1.89299,1.89286,1.89287,453899998.0
2006-08-23 20:27:00,1.8929,1.89292,1.89281,1.89285,247350001.0
2006-08-23 20:28:00,1.89287,1.89303,1.89287,1.89298,337199998.0
2006-08-23 20:29:00,1.89303,1.89314,1.89303,1.8931,239999999.0
2006-08-23 20:30:00,1.8931,1.89326,1.89307,1.89323,883350001.0
2006-08-23 20:31:00,1.89325,1.89328,1.89306,1.89306,563899999.0
2006-08-23 20:32:00,1.89301,1.89323,1.89301,1.89311,607900000.0
2006-08-23 20:33:00,1.89311,1.89343,1.89306,1.89342,242999998.0
2006-08-23 20:34:00,1.89355,1.89368,1.89355,1.89368,121499998.0
2006-08-23 20:35:00,1.89373,1.89394,1.89373,1.89385,99569998.0
2006-08-23 20:36:00,1.89383,1.89385,1.89361,1.89361,199650003.0
2006-08-23 20:37:00,1.89351,1.89367,1.89351,1.89354,150299999.0
2006-08-23 20:38:00,1.89354,1.89378,1.89354,1.89376,251700000.0
2006-08-23 20:39:00,1.89387,1.89395,1.8937,1.89395,346599995.0
2006-08-23 20:40:00,1.89393,1.89397,1.89384,1.89386,191500006.0
2006-08-23 20:41:00,1.89382,1.8939,1.89378,1.89387,175899998.0
2006-08-23 20:42:00,1.89383,1.89391,1.89383,1.8939,87900001.0
2006-08-23 20:43:00,1.89396,1.89401,1.8939,1.89392,290400002.0
2006-08-23 20:44:00,1.8939,1.89396,1.89387,1.89392,333500001.0
2006-08-23 20:45:00,1.8939,1.89393,1.89387,1.89387,135900000.0
2006-08-23 20:46:00,1.89383,1.89399,1.89354,1.89354,111799999.0
2006-08-23 20:47:00,1.89347,1.89361,1.89347,1.8936,399499999.0
2006-08-23 20:48:00,1.89356,1.89356,1.89349,1.89351,179299999.0
2006-08-23 20:49:00,1.8935,1.89355,1.89344,1.89355,88600000.0
2006-08-23 20:50:00,1.8935,1.89371,1.8935,1.89353,369399997.0
2006-08-23 20:51:00,1.8935,1.8935,1.8934,1.89345,285200001.0
2006-08-23 20:52:00,1.89339,1.89352,1.89339,1.89352,176399999.0
2006-08-23 20:53:00,1.89348,1.89354,1.89341,1.89344,570399999.0
2006-08-23 20:54:00,1.89347,1.89363,1.89347,1.89355,420299994.0
2006-08-23 20:55:00,1.8936,1.89369,1.89354,1.89355,384699997.0
2006-08-23 20:56:00,1.89357,1.89369,1.89357,1.89361,365900001.0
2006-08-23 20:57:00,1.89367,1.89382,1.89364,1.89367,533599998.0
2006-08-23 20:58:00,1.89367,1.89367,1.89349,1.89355,199700001.0
2006-08-23 20:59:00,1.89351,1.89354,1.89309,1.89311,485946996.0
2006-08-23 21:00:00,1.89309,1.89331,1.89293,1.89331,477099998.0
2006-08-23 21:01:00,1.89335,1.89352,1.89335,1.89352,365300001.0
2006-08-23 21:02:00,1.89353,1.89358,1.89339,1.89358,189499999.0
2006-08-23 21:03:00,1.89356,1.89364,1.89352,1.89355,173200000.0
2006-08-23 21:04:00,1.89353,1.89357,1.89344,1.89357,159500000.0
2006-08-23 21:05:00,1.89355,1.89361,1.89352,1.89352,261000001.0
2006-08-23 21:06:00,1.89347,1.89356,1.89347,1.89347,180100002.0
2006-08-23 21:07:00,1.8934,1.8934,1.89321,1.89329,114900002.0
2006-08-23 21:08:00,1.89329,1.89334,1.89324,1.89325,72100000.0
2006-08-23 21:09:00,1.8932,1.89332,1.8932,1.89328,97000001.0
2006-08-23 21:10:00,1.89335,1.89344,1.89332,1.8934,182099999.0
2006-08-23 21:11:00,1.89335,1.89342,1.89324,1.89327,169999999.0
2006-08-23 21:12:00,1.89325,1.89333,1.89323,1.89326,102500000.0
2006-08-23 21:13:00,1.8932,1.89333,1.8932,1.89323,180200001.0
2006-08-23 21:14:00,1.89325,1.89332,1.89319,1.89329,383299997.0
2006-08-23 21:15:00,1.89333,1.89333,1.89317,1.89331,224500001.0
2006-08-23 21:16:00,1.89335,1.89335,1.8933,1.8933,57200000.0
2006-08-23 21:17:00,1.89333,1.89357,1.89332,1.89357,190999998.0
2006-08-23 21:18:00,1.89364,1.89367,1.89345,1.89345,72999998.0
2006-08-23 21:19:00,1.89354,1.89355,1.89347,1.89351,116500000.0
2006-08-23 21:20:00,1.89348,1.89348,1.89335,1.89345,223600002.0
2006-08-23 21:21:00,1.89347,1.8935,1.89345,1.89345,233400002.0
2006-08-23 21:22:00,1.8935,1.8935,1.89345,1.89345,198199998.0
2006-08-23 21:23:00,1.8935,1.8935,1.8935,1.8935,13500000.0
2006-08-23 21:24:00,1.89347,1.89356,1.89347,1.89354,212699999.0
2006-08-23 21:25:00,1.89354,1.89354,1.89344,1.89351,115900000.0
2006-08-23 21:26:00,1.89352,1.89352,1.89347,1.89347,40299999.0
2006-08-23 21:27:00,1.89345,1.89357,1.89345,1.8935,130000000.0
2006-08-23 21:28:00,1.8935,1.89356,1.89345,1.89352,224500002.0
2006-08-23 21:29:00,1.89352,1.89353,1.89352,1.89353,5500000.0
2006-08-23 21:30:00,1.89355,1.89355,1.89355,1.89355,33000000.0
2006-08-23 21:31:00,1.89355,1.89355,1.8935,1.89355,51400000.0
2006-08-23 21:32:00,1.89355,1.89358,1.8934,1.89355,245800002.0
2006-08-23 21:33:00,1.89353,1.89353,1.89343,1.89348,334499999.0
2006-08-23 21:34:00,1.89344,1.89344,1.89318,1.89318,234099996.0
2006-08-23 21:35:00,1.89322,1.89329,1.89322,1.89324,27600000.0
2006-08-23 21:36:00,1.89332,1.89344,1.89328,1.89328,76349999.0
2006-08-23 21:37:00,1.89327,1.89339,1.89327,1.89332,171099999.0
2006-08-23 21:38:00,1.89327,1.89334,1.89312,1.89312,108399999.0
2006-08-23 21:39:00,1.89318,1.89326,1.89318,1.8932,25700000.0
2006-08-23 21:40:00,1.8932,1.89327,1.89314,1.89315,111499997.0
2006-08-23 21:41:00,1.89315,1.89325,1.89314,1.89314,126849999.0
2006-08-23 21:42:00,1.89313,1.89325,1.89313,1.89325,164899999.0
2006-08-23 21:43:00,1.89323,1.89339,1.89321,1.89327,56000001.0
2006-08-23 21:44:00,1.89326,1.89333,1.89326,1.89328,116600000.0
2006-08-23 21:45:00,1.89327,1.89333,1.89327,1.89331,53499999.0
2006-08-23 21:46:00,1.8933,1.89332,1.8933,1.8933,135100001.0
2006-08-23 21:47:00,1.8933,1.89339,1.89325,1.89333,186800000.0
2006-08-23 21:48:00,1.89334,1.89351,1.89334,1.89351,95199999.0
2006-08-23 21:49:00,1.89348,1.89366,1.89345,1.89366,99100000.0
2006-08-23 21:50:00,1.89366,1.89366,1.89361,1.89361,27499999.0
2006-08-23 21:51:00,1.89357,1.89359,1.8935,1.89355,147800000.0
2006-08-23 21:52:00,1.89356,1.89356,1.89339,1.89345,82400002.0
2006-08-23 21:53:00,1.89347,1.89351,1.89345,1.89345,68000000.0
2006-08-23 21:54:00,1.8935,1.8935,1.8934,1.8934,95999999.0
2006-08-23 21:55:00,1.89342,1.8935,1.8934,1.89345,185200001.0
2006-08-23 21:56:00,1.89343,1.89346,1.89342,1.89345,67700001.0
2006-08-23 21:57:00,1.89344,1.89344,1.89335,1.89335,95800001.0
2006-08-23 21:58:00,1.89337,1.89344,1.89337,1.89337,153599999.0
2006-08-23 21:59:00,1.89334,1.89346,1.8933,1.89332,426099998.0
2006-08-23 22:00:00,1.89338,1.89344,1.89332,1.89339,235299999.0
2006-08-23 22:01:00,1.89343,1.89347,1.8933,1.8933,156400000.0
2006-08-23 22:02:00,1.89332,1.89341,1.89322,1.89335,117700000.0
2006-08-23 22:03:00,1.8933,1.8933,1.89327,1.8933,73300000.0
2006-08-23 22:04:00,1.89327,1.89334,1.89326,1.89331,413600002.0
2006-08-23 22:05:00,1.8933,1.89334,1.89324,1.89334,150200000.0
2006-08-23 22:06:00,1.89334,1.89337,1.89332,1.89332,28900000.0
2006-08-23 22:07:00,1.89335,1.89335,1.8933,1.8933,36700000.0
2006-08-23 22:08:00,1.89328,1.89328,1.89324,1.89326,49000001.0
2006-08-23 22:09:00,1.89326,1.89326,1.89313,1.89324,59700000.0
2006-08-23 22:10:00,1.89317,1.8932,1.89315,1.8932,25100000.0
2006-08-23 22:11:00,1.89318,1.89324,1.89307,1.89324,78899999.0
2006-08-23 22:12:00,1.89327,1.89327,1.89314,1.89314,258499999.0
2006-08-23 22:13:00,1.89317,1.89325,1.89317,1.8932,25300000.0
2006-08-23 22:14:00,1.89323,1.8933,1.89323,1.8933,24000000.0
2006-08-23 22:15:00,1.89333,1.89333,1.89311,1.8932,145100000.0
2006-08-23 22:16:00,1.89321,1.89328,1.89319,1.89328,303899999.0
2006-08-23 22:17:00,1.8933,1.89335,1.8932,1.89335,87000000.0
2006-08-23 22:18:00,1.89337,1.89341,1.89328,1.89331,95300002.0
2006-08-23 22:19:00,1.89328,1.8933,1.8932,1.8932,73400000.0
2006-08-23 22:20:00,1.89317,1.89325,1.89315,1.89315,71500001.0
2006-08-23 22:21:00,1.89318,1.89322,1.8931,1.89311,84300000.0
2006-08-23 22:22:00,1.89311,1.89323,1.89311,1.89314,55400000.0
2006-08-23 22:23:00,1.89315,1.89323,1.89307,1.89308,98500000.0
2006-08-23 22:24:00,1.8931,1.89321,1.89306,1.89319,33300000.0
2006-08-23 22:25:00,1.89324,1.89332,1.89324,1.89329,98100001.0
2006-08-23 22:26:00,1.89329,1.8933,1.89326,1.89327,49399999.0
2006-08-23 22:27:00,1.89318,1.89332,1.89315,1.89327,38200000.0
2006-08-23 22:28:00,1.89327,1.89327,1.8931,1.89312,77800001.0
2006-08-23 22:29:00,1.89312,1.89327,1.8931,1.89319,221500002.0
2006-08-23 22:30:00,1.89325,1.89333,1.89324,1.89329,126500000.0
2006-08-23 22:31:00,1.8933,1.8933,1.89321,1.89321,68000000.0
2006-08-23 22:32:00,1.89319,1.89322,1.89313,1.89317,210300000.0
2006-08-23 22:33:00,1.89319,1.89341,1.89319,1.89323,115299998.0
2006-08-23 22:34:00,1.89321,1.89333,1.89319,1.89325,166299998.0
2006-08-23 22:35:00,1.89329,1.89339,1.89325,1.89334,96699999.0
2006-08-23 22:36:00,1.89333,1.89333,1.89316,1.89316,49900000.0
2006-08-23 22:37:00,1.89328,1.89337,1.89322,1.89322,49400000.0
2006-08-23 22:38:00,1.89315,1.89327,1.89315,1.89326,30600000.0
2006-08-23 22:39:00,1.89327,1.89338,1.89327,1.89338,62449999.0
2006-08-23 22:40:00,1.8934,1.89348,1.89338,1.89348,55300000.0
2006-08-23 22:41:00,1.89352,1.89361,1.89352,1.89361,128699998.0
2006-08-23 22:42:00,1.89353,1.89353,1.89307,1.89312,68700001.0
2006-08-23 22:43:00,1.893,1.89304,1.89294,1.89294,76300001.0
2006-08-23 22:44:00,1.89292,1.89297,1.89281,1.89281,140200000.0
2006-08-23 22:45:00,1.89283,1.89293,1.89279,1.89293,93900000.0
2006-08-23 22:46:00,1.8929,1.8929,1.89279,1.8928,39500000.0
2006-08-23 22:47:00,1.89283,1.89294,1.8928,1.89294,96999999.0
2006-08-23 22:48:00,1.89304,1.89318,1.89304,1.89317,37400000.0
2006-08-23 22:49:00,1.89313,1.89313,1.89298,1.89307,31500000.0
2006-08-23 22:50:00,1.89312,1.89328,1.89302,1.8932,32700000.0
2006-08-23 22:51:00,1.89305,1.89319,1.89299,1.89319,31150000.0
2006-08-23 22:52:00,1.89313,1.89332,1.89313,1.89324,78600001.0
2006-08-23 22:53:00,1.89323,1.89324,1.89298,1.89324,56800000.0
2006-08-23 22:54:00,1.8933,1.89341,1.8933,1.89335,126700001.0
2006-08-23 22:55:00,1.89338,1.89348,1.89338,1.89348,21900000.0
2006-08-23 22:56:00,1.89342,1.89342,1.8933,1.8933,42900000.0
2006-08-23 22:57:00,1.89339,1.89359,1.89326,1.89332,45500000.0
2006-08-23 22:58:00,1.89309,1.89322,1.893,1.89301,112100000.0
2006-08-23 22:59:00,1.89295,1.89295,1.89285,1.8929,149200001.0
2006-08-23 23:00:00,1.8927,1.89285,1.8927,1.89285,61400000.0
2006-08-23 23:01:00,1.89339,1.8935,1.89321,1.89348,58100000.0
2006-08-23 23:02:00,1.89365,1.89369,1.89333,1.89342,66800000.0
2006-08-23 23:03:00,1.89346,1.89362,1.89341,1.89353,72100002.0
2006-08-23 23:04:00,1.89365,1.89365,1.89317,1.8934,52199999.0
2006-08-23 23:05:00,1.89352,1.89357,1.89325,1.89339,79699998.0
2006-08-23 23:06:00,1.89347,1.89355,1.89324,1.89336,64000000.0
2006-08-23 23:07:00,1.89338,1.89365,1.89338,1.89364,96900000.0
2006-08-23 23:08:00,1.89353,1.89371,1.89346,1.89357,93699998.0
2006-08-23 23:09:00,1.89362,1.8937,1.8933,1.8934,92799999.0
2006-08-23 23:10:00,1.89335,1.89365,1.8932,1.89328,66300000.0
2006-08-23 23:11:00,1.89312,1.89328,1.89295,1.89299,78500000.0
2006-08-23 23:12:00,1.89293,1.89314,1.8929,1.89304,51400000.0
2006-08-23 23:13:00,1.8932,1.8932,1.8929,1.89295,47000000.0
2006-08-23 23:14:00,1.89297,1.89326,1.89297,1.89324,116100001.0
2006-08-23 23:15:00,1.89327,1.89327,1.89294,1.89295,80499999.0
2006-08-23 23:16:00,1.89298,1.89305,1.89296,1.89297,94300001.0
2006-08-23 23:17:00,1.89299,1.89316,1.89295,1.89309,76899999.0
2006-08-23 23:18:00,1.89308,1.89325,1.89287,1.89316,55400000.0
2006-08-23 23:19:00,1.89299,1.89299,1.89258,1.89258,40900000.0
2006-08-23 23:20:00,1.89255,1.89262,1.8923,1.89236,44900000.0
2006-08-23 23:21:00,1.89277,1.89277,1.89237,1.89249,52399998.0
2006-08-23 23:22:00,1.89241,1.89278,1.89241,1.89278,86799998.0
2006-08-23 23:23:00,1.89278,1.89288,1.89274,1.89288,93900002.0
2006-08-23 23:24:00,1.8929,1.89295,1.89285,1.89295,71100001.0
2006-08-23 23:25:00,1.89295,1.893,1.89295,1.89297,41800001.0
2006-08-23 23:26:00,1.89287,1.89287,1.89272,1.89286,69099998.0
2006-08-23 23:27:00,1.89286,1.89291,1.89285,1.8929,47900000.0
2006-08-23 23:28:00,1.8928,1.8928,1.8928,1.8928,30800000.0
2006-08-23 23:29:00,1.89287,1.89287,1.89271,1.89276,74900000.0
2006-08-23 23:30:00,1.8928,1.89282,1.89253,1.89269,79499999.0
2006-08-23 23:31:00,1.8926,1.89261,1.8924,1.8924,48600001.0
2006-08-23 23:32:00,1.89213,1.89213,1.89166,1.89177,100300001.0
2006-08-23 23:33:00,1.89196,1.89224,1.89196,1.8922,63600001.0
2006-08-23 23:34:00,1.8922,1.89225,1.8922,1.8922,87700000.0
2006-08-23 23:35:00,1.89215,1.89227,1.89215,1.89227,6100000.0
2006-08-23 23:36:00,1.89225,1.89225,1.89225,1.89225,2800000.0
2006-08-23 23:37:00,1.89236,1.89244,1.89236,1.89244,53700001.0
2006-08-23 23:38:00,1.89244,1.89257,1.89244,1.89257,30800000.0
2006-08-23 23:39:00,1.8926,1.8926,1.8926,1.8926,10400000.0
2006-08-23 23:40:00,1.89262,1.89266,1.89255,1.89255,67299999.0
2006-08-23 23:41:00,1.89256,1.89261,1.89256,1.89261,19500000.0
2006-08-23 23:42:00,1.89266,1.89274,1.89266,1.89266,31200000.0
2006-08-23 23:43:00,1.89265,1.89275,1.89265,1.89275,48000000.0
2006-08-23 23:44:00,1.8927,1.8927,1.8927,1.8927,11700000.0
2006-08-23 23:45:00,1.89275,1.89275,1.89257,1.89273,33500000.0
2006-08-23 23:46:00,1.89278,1.8928,1.89278,1.8928,12300000.0
2006-08-23 23:47:00,1.8929,1.8929,1.89285,1.89285,11700000.0
2006-08-23 23:48:00,1.89285,1.8929,1.89285,1.89285,36600000.0
2006-08-23 23:49:00,1.89293,1.89293,1.8929,1.89291,19700000.0
2006-08-23 23:50:00,1.89294,1.89297,1.89292,1.89292,27500000.0
2006-08-23 23:51:00,1.89284,1.89284,1.89284,1.89284,25800000.0
2006-08-23 23:52:00,1.8928,1.8928,1.8928,1.8928,17200001.0
2006-08-23 23:53:00,1.89281,1.89286,1.89278,1.89278,29099999.0
2006-08-23 23:54:00,1.8928,1.8928,1.8927,1.8927,13700000.0
2006-08-23 23:55:00,1.89275,1.89275,1.89275,1.89275,9100000.0
2006-08-23 23:56:00,1.89275,1.8928,1.89275,1.8928,5800000.0
2006-08-23 23:57:00,1.89272,1.89272,1.89268,1.89268,35100001.0
2006-08-23 23:58:00,1.89268,1.89268,1.8926,1.8926,20800000.0
2006-08-23 23:59:00,1.89268,1.89276,1.89268,1.89276,47900000.0
2006-08-24 00:00:00,1.89277,1.8928,1.89277,1.8928,7900000.0
2006-08-24 00:01:00,1.8927,1.8927,1.89256,1.8926,50000000.0
2006-08-24 00:02:00,1.89258,1.89258,1.89257,1.89257,11200000.0
2006-08-24 00:03:00,1.89251,1.89252,1.89236,1.89252,71300000.0
2006-08-24 00:04:00,1.8925,1.8925,1.89232,1.8925,32700000.0
2006-08-24 00:05:00,1.89255,1.89255,1.89255,1.89255,11900000.0
2006-08-24 00:06:00,1.89255,1.89255,1.89255,1.89255,15100000.0
2006-08-24 00:07:00,1.89245,1.89255,1.89245,1.8925,48200000.0
2006-08-24 00:08:00,1.89257,1.89257,1.89248,1.89248,22100000.0
2006-08-24 00:09:00,1.89249,1.89253,1.89246,1.89246,56500001.0
2006-08-24 00:10:00,1.89235,1.89239,1.89209,1.89239,79499997.0
2006-08-24 00:11:00,1.89239,1.89239,1.89231,1.89231,34700001.0
2006-08-24 00:12:00,1.89239,1.89239,1.89234,1.89234,12500000.0
2006-08-24 00:13:00,1.89237,1.89245,1.89237,1.8924,41100000.0
2006-08-24 00:14:00,1.8924,1.8924,1.89235,1.8924,58400000.0
2006-08-24 00:15:00,1.89235,1.89237,1.89225,1.89225,24000000.0
2006-08-24 00:16:00,1.89237,1.89237,1.89223,1.89225,43799999.0
2006-08-24 00:17:00,1.8923,1.89235,1.8923,1.89235,4700000.0
2006-08-24 00:18:00,1.89235,1.89235,1.89235,1.89235,9400000.0
2006-08-24 00:19:00,1.89235,1.89235,1.89225,1.8923,15400000.0
2006-08-24 00:20:00,1.89228,1.89232,1.89228,1.89232,15900000.0
2006-08-24 00:21:00,1.8923,1.8923,1.8923,1.8923,10500000.0
2006-08-24 00:22:00,1.89227,1.89235,1.89227,1.89235,47799999.0
2006-08-24 00:23:00,1.89233,1.89233,1.89219,1.89228,23100000.0
2006-08-24 00:24:00,1.89221,1.89227,1.89219,1.89219,6100000.0
2006-08-24 00:25:00,1.89211,1.89226,1.89205,1.89205,22900000.0
2006-08-24 00:26:00,1.89217,1.89219,1.89193,1.89199,48250001.0
2006-08-24 00:27:00,1.89185,1.89185,1.89169,1.89169,28000000.0
2006-08-24 00:28:00,1.89172,1.89174,1.89163,1.89174,48600001.0
2006-08-24 00:29:00,1.89175,1.89185,1.89175,1.89185,63399999.0
2006-08-24 00:30:00,1.89189,1.89189,1.89186,1.89186,12800000.0
2006-08-24 00:31:00,1.89195,1.89195,1.89195,1.89195,14100000.0
2006-08-24 00:32:00,1.8919,1.89195,1.8919,1.89195,11700000.0
2006-08-24 00:33:00,1.89191,1.89191,1.89189,1.89189,12700000.0
2006-08-24 00:34:00,1.89178,1.89178,1.89149,1.89175,88399999.0
2006-08-24 00:35:00,1.89184,1.89188,1.89184,1.89188,17300000.0
2006-08-24 00:36:00,1.89193,1.89204,1.89193,1.89203,55399999.0
2006-08-24 00:37:00,1.89191,1.892,1.89176,1.892,91300002.0
2006-08-24 00:38:00,1.89204,1.89207,1.892,1.89207,51500001.0
2006-08-24 00:39:00,1.89203,1.89203,1.89192,1.89192,37900000.0
2006-08-24 00:40:00,1.89197,1.89201,1.89193,1.89193,59400000.0
2006-08-24 00:41:00,1.89187,1.8919,1.89185,1.8919,38100000.0
2006-08-24 00:42:00,1.89186,1.89192,1.89179,1.89185,52499999.0
2006-08-24 00:43:00,1.8919,1.8919,1.89185,1.89185,48600000.0
2006-08-24 00:44:00,1.89185,1.89187,1.89175,1.89176,53500000.0
2006-08-24 00:45:00,1.89173,1.89177,1.89166,1.89177,51800000.0
2006-08-24 00:46:00,1.89175,1.89202,1.89174,1.89201,117699999.0
2006-08-24 00:47:00,1.89199,1.89203,1.89191,1.89194,90600002.0
2006-08-24 00:48:00,1.89187,1.89192,1.89179,1.89187,73900000.0
2006-08-24 00:49:00,1.89186,1.89192,1.89186,1.89188,86800000.0
2006-08-24 00:50:00,1.89192,1.89192,1.89188,1.89188,4300000.0
2006-08-24 00:51:00,1.89193,1.89193,1.89192,1.89192,31900001.0
2006-08-24 00:52:00,1.8919,1.8919,1.89183,1.89185,32300000.0
2006-08-24 00:53:00,1.89173,1.89173,1.89162,1.89164,72899999.0
2006-08-24 00:54:00,1.8917,1.89175,1.8917,1.89175,17700000.0
2006-08-24 00:55:00,1.8917,1.89175,1.8917,1.89172,47500000.0
2006-08-24 00:56:00,1.89169,1.89173,1.89166,1.8917,41500000.0
2006-08-24 00:57:00,1.89169,1.89169,1.89142,1.89144,42000000.0
2006-08-24 00:58:00,1.89143,1.89166,1.89143,1.89166,73400000.0
2006-08-24 00:59:00,1.89175,1.89189,1.89169,1.89181,95199999.0
2006-08-24 01:00:00,1.89174,1.89185,1.89174,1.89177,42500001.0
2006-08-24 01:01:00,1.89187,1.89187,1.89184,1.89185,37200000.0
2006-08-24 01:02:00,1.89186,1.89195,1.89185,1.89185,27600000.0
2006-08-24 01:03:00,1.89202,1.89211,1.89193,1.89204,92699999.0
2006-08-24 01:04:00,1.89205,1.8921,1.89202,1.89202,64099999.0
2006-08-24 01:05:00,1.89212,1.89214,1.89203,1.89203,56300001.0
2006-08-24 01:06:00,1.892,1.89203,1.89198,1.892,49400000.0
2006-08-24 01:07:00,1.89197,1.89198,1.89191,1.89191,35000000.0
2006-08-24 01:08:00,1.8919,1.89195,1.8919,1.89195,34300000.0
2006-08-24 01:09:00,1.8919,1.89195,1.8919,1.89195,56100000.0
2006-08-24 01:10:00,1.89193,1.89193,1.89188,1.89193,50600000.0
2006-08-24 01:11:00,1.892,1.892,1.89193,1.89197,25100000.0
2006-08-24 01:12:00,1.89192,1.892,1.89192,1.89195,22900000.0
2006-08-24 01:13:00,1.89203,1.89203,1.89203,1.89203,800000.0
2006-08-24 01:14:00,1.892,1.892,1.892,1.892,42900001.0
2006-08-24 01:15:00,1.89195,1.89203,1.89187,1.89203,70800000.0
2006-08-24 01:16:00,1.89203,1.89203,1.89196,1.89198,33400000.0
2006-08-24 01:17:00,1.89202,1.89209,1.89198,1.892,92900001.0
2006-08-24 01:18:00,1.89205,1.89205,1.892,1.89205,31400000.0
2006-08-24 01:19:00,1.89198,1.892,1.89198,1.892,23800000.0
2006-08-24 01:20:00,1.89202,1.89208,1.89202,1.89208,4900000.0
2006-08-24 01:21:00,1.89199,1.89199,1.89184,1.89198,46400000.0
2006-08-24 01:22:00,1.89204,1.89214,1.89189,1.892,90199998.0
2006-08-24 01:23:00,1.89207,1.89221,1.892,1.892,77300000.0
2006-08-24 01:24:00,1.89193,1.89194,1.89185,1.89194,123099999.0
2006-08-24 01:25:00,1.89199,1.89208,1.89195,1.89204,29700000.0
2006-08-24 01:26:00,1.8921,1.8921,1.89205,1.8921,33600000.0
2006-08-24 01:27:00,1.89206,1.89214,1.89206,1.8921,101299999.0
2006-08-24 01:28:00,1.89195,1.89205,1.89183,1.89183,70400000.0
2006-08-24 01:29:00,1.89195,1.89195,1.89187,1.8919,50000000.0
2006-08-24 01:30:00,1.89195,1.89195,1.89185,1.89185,54700000.0
2006-08-24 01:31:00,1.89188,1.89188,1.89182,1.89182,15400000.0
2006-08-24 01:32:00,1.8918,1.8918,1.89161,1.89173,26300000.0
2006-08-24 01:33:00,1.89175,1.89178,1.89168,1.89175,51500001.0
2006-08-24 01:34:00,1.89175,1.89177,1.89167,1.89177,55700001.0
2006-08-24 01:35:00,1.8917,1.8917,1.8917,1.8917,25700000.0
2006-08-24 01:36:00,1.89175,1.89175,1.8917,1.89175,17100000.0
2006-08-24 01:37:00,1.89175,1.89175,1.89167,1.89173,38700000.0
2006-08-24 01:38:00,1.8917,1.89177,1.8917,1.8917,22000000.0
2006-08-24 01:39:00,1.89173,1.89173,1.89163,1.89167,44699999.0
2006-08-24 01:40:00,1.89166,1.89166,1.89166,1.89166,23300000.0
2006-08-24 01:41:00,1.89171,1.89182,1.89156,1.8917,102600001.0
2006-08-24 01:42:00,1.89167,1.89175,1.89159,1.8917,50700000.0
2006-08-24 01:43:00,1.8917,1.89175,1.8917,1.89175,29100000.0
2006-08-24 01:44:00,1.89169,1.89175,1.89161,1.89175,39249999.0
2006-08-24 01:45:00,1.89189,1.89194,1.89169,1.89185,109300001.0
2006-08-24 01:46:00,1.89188,1.89214,1.89188,1.89214,89000002.0
2006-08-24 01:47:00,1.89224,1.89224,1.89221,1.89221,27499999.0
2006-08-24 01:48:00,1.89224,1.89224,1.89211,1.89218,69399999.0
2006-08-24 01:49:00,1.8921,1.89213,1.89206,1.89209,61500000.0
2006-08-24 01:50:00,1.89209,1.8922,1.89195,1.8922,109400001.0
2006-08-24 01:51:00,1.8922,1.89222,1.89211,1.89218,54900000.0
2006-08-24 01:52:00,1.89219,1.89222,1.89215,1.89216,57700001.0
2006-08-24 01:53:00,1.89217,1.89223,1.89217,1.89223,16700000.0
2006-08-24 01:54:00,1.89215,1.89227,1.89215,1.89224,61700000.0
2006-08-24 01:55:00,1.89225,1.8923,1.89225,1.89225,38800000.0
2006-08-24 01:56:00,1.89225,1.89225,1.8922,1.89225,57100000.0
2006-08-24 01:57:00,1.8922,1.89222,1.89211,1.89222,28100000.0
2006-08-24 01:58:00,1.89225,1.8923,1.892,1.89225,45900000.0
2006-08-24 01:59:00,1.89225,1.89225,1.89223,1.89225,74600000.0
2006-08-24 02:00:00,1.89216,1.8922,1.89198,1.8922,52199999.0
2006-08-24 02:01:00,1.89209,1.89209,1.89176,1.89186,105700000.0
2006-08-24 02:02:00,1.89201,1.89214,1.892,1.89212,85400000.0
2006-08-24 02:03:00,1.89211,1.89211,1.89193,1.89208,106600001.0
2006-08-24 02:04:00,1.89203,1.89213,1.89191,1.892,80600001.0
2006-08-24 02:05:00,1.89203,1.89203,1.89191,1.89198,22500000.0
2006-08-24 02:06:00,1.89206,1.89209,1.892,1.89209,29000000.0
2006-08-24 02:07:00,1.89204,1.89208,1.89203,1.89208,70600000.0
2006-08-24 02:08:00,1.89205,1.89205,1.89205,1.89205,12600000.0
2006-08-24 02:09:00,1.89214,1.89214,1.892,1.89202,51300000.0
2006-08-24 02:10:00,1.89208,1.89214,1.89205,1.8921,119100000.0
2006-08-24 02:11:00,1.89218,1.89218,1.89205,1.89218,62300000.0
2006-08-24 02:12:00,1.89215,1.8922,1.8921,1.8921,25900000.0
2006-08-24 02:13:00,1.89208,1.89208,1.89187,1.89203,64300000.0
2006-08-24 02:14:00,1.89206,1.89206,1.89194,1.89202,79500002.0
2006-08-24 02:15:00,1.8921,1.8921,1.892,1.8921,39600000.0
2006-08-24 02:16:00,1.89207,1.89216,1.89207,1.89207,21800000.0
2006-08-24 02:17:00,1.8921,1.8921,1.89205,1.89205,55800000.0
2006-08-24 02:18:00,1.89205,1.8921,1.892,1.8921,84099999.0
2006-08-24 02:19:00,1.89205,1.8921,1.892,1.8921,57200000.0
2006-08-24 02:20:00,1.8921,1.8921,1.892,1.89205,38800000.0
2006-08-24 02:21:00,1.89202,1.89208,1.89193,1.89208,32200000.0
2006-08-24 02:22:00,1.89199,1.89211,1.89198,1.89202,89500000.0
2006-08-24 02:23:00,1.89203,1.8921,1.89199,1.8921,77600000.0
2006-08-24 02:24:00,1.89217,1.89223,1.89217,1.8922,38999999.0
2006-08-24 02:25:00,1.89213,1.89225,1.89213,1.89223,29400000.0
2006-08-24 02:26:00,1.89228,1.89259,1.89225,1.89255,74200000.0
2006-08-24 02:27:00,1.89249,1.89259,1.89249,1.89253,57000001.0
2006-08-24 02:28:00,1.89239,1.89248,1.89226,1.89227,74599999.0
2006-08-24 02:29:00,1.8922,1.89224,1.89219,1.89223,53500000.0
2006-08-24 02:30:00,1.89215,1.89227,1.89215,1.89227,47800000.0
2006-08-24 02:31:00,1.89236,1.89236,1.89204,1.89204,9600000.0
2006-08-24 02:32:00,1.89211,1.89211,1.89179,1.89179,56899999.0
2006-08-24 02:33:00,1.89174,1.8919,1.89157,1.8919,103949998.0
2006-08-24 02:34:00,1.8918,1.89186,1.8918,1.89183,25700000.0
2006-08-24 02:35:00,1.89181,1.89181,1.89177,1.89177,32700000.0
2006-08-24 02:36:00,1.89175,1.8918,1.89173,1.89175,49700000.0
2006-08-24 02:37:00,1.8918,1.89185,1.89177,1.89182,102199998.0
2006-08-24 02:38:00,1.89173,1.89188,1.89173,1.89188,44399999.0
2006-08-24 02:39:00,1.89187,1.89187,1.89175,1.89177,85600001.0
2006-08-24 02:40:00,1.89173,1.89181,1.89173,1.89181,36800000.0
2006-08-24 02:41:00,1.89178,1.89183,1.89173,1.89173,23900000.0
2006-08-24 02:42:00,1.89173,1.89173,1.89141,1.89147,97400001.0
2006-08-24 02:43:00,1.89147,1.89153,1.89147,1.89149,21300000.0
2006-08-24 02:44:00,1.89145,1.89155,1.89145,1.89148,88400001.0
2006-08-24 02:45:00,1.8914,1.8914,1.89135,1.89135,34700000.0
2006-08-24 02:46:00,1.89136,1.89143,1.8913,1.8913,33850000.0
2006-08-24 02:47:00,1.8913,1.8913,1.89114,1.89117,59900000.0
2006-08-24 02:48:00,1.89122,1.89122,1.89113,1.89119,41200001.0
2006-08-24 02:49:00,1.8911,1.89115,1.8911,1.8911,52900001.0
2006-08-24 02:50:00,1.89109,1.89116,1.89109,1.89115,77800001.0
2006-08-24 02:51:00,1.89103,1.89119,1.89099,1.89119,45600000.0
2006-08-24 02:52:00,1.89112,1.89112,1.89105,1.89105,89799999.0
2006-08-24 02:53:00,1.89104,1.89113,1.89104,1.89113,40799999.0
2006-08-24 02:54:00,1.89114,1.89136,1.89111,1.89133,76099999.0
2006-08-24 02:55:00,1.89127,1.89127,1.89123,1.89123,16499999.0
2006-08-24 02:56:00,1.89133,1.89133,1.89119,1.8912,130200002.0
2006-08-24 02:57:00,1.89125,1.89125,1.89118,1.89118,99700001.0
2006-08-24 02:58:00,1.89125,1.89127,1.89122,1.89127,16800000.0
2006-08-24 02:59:00,1.89125,1.89125,1.89115,1.89115,14700000.0
2006-08-24 03:00:00,1.8912,1.89121,1.89103,1.89103,22000000.0
2006-08-24 03:01:00,1.89099,1.89099,1.89092,1.89094,44800000.0
2006-08-24 03:02:00,1.89083,1.89099,1.89077,1.89081,77800000.0
2006-08-24 03:03:00,1.89076,1.89076,1.89052,1.89059,70399999.0
2006-08-24 03:04:00,1.89065,1.89066,1.89064,1.89065,71900002.0
2006-08-24 03:05:00,1.89056,1.89098,1.89056,1.89093,65699999.0
2006-08-24 03:06:00,1.89087,1.89103,1.89087,1.89087,134599998.0
2006-08-24 03:07:00,1.89075,1.89075,1.89042,1.89052,64700000.0
2006-08-24 03:08:00,1.89052,1.89062,1.8905,1.89062,40100000.0
2006-08-24 03:09:00,1.8907,1.89095,1.89061,1.89095,118200000.0
2006-08-24 03:10:00,1.89102,1.89106,1.89092,1.89092,47999999.0
2006-08-24 03:11:00,1.89094,1.89103,1.89088,1.89098,70300000.0
2006-08-24 03:12:00,1.89105,1.89106,1.89095,1.89098,62700000.0
2006-08-24 03:13:00,1.89091,1.89091,1.89053,1.89053,66900000.0
2006-08-24 03:14:00,1.89056,1.89056,1.89035,1.89035,65800000.0
2006-08-24 03:15:00,1.8904,1.8904,1.89025,1.89025,9900000.0
2006-08-24 03:16:00,1.89021,1.89037,1.89004,1.89004,69199999.0
2006-08-24 03:17:00,1.88976,1.88976,1.88936,1.88965,93100001.0
2006-08-24 03:18:00,1.88966,1.88966,1.88943,1.88965,56500001.0
2006-08-24 03:19:00,1.88964,1.88999,1.88963,1.88999,48800000.0
2006-08-24 03:20:00,1.89023,1.89044,1.89023,1.89043,53600000.0
2006-08-24 03:21:00,1.89036,1.89047,1.89024,1.89041,70400000.0
2006-08-24 03:22:00,1.89042,1.89044,1.89031,1.89043,62900000.0
2006-08-24 03:23:00,1.89048,1.89054,1.89048,1.89054,550000.0
2006-08-24 03:24:00,1.89084,1.89106,1.89081,1.89086,59849999.0
2006-08-24 03:25:00,1.89076,1.89086,1.89076,1.89086,29500000.0
2006-08-24 03:26:00,1.8909,1.89097,1.89071,1.89072,73700001.0
2006-08-24 03:27:00,1.89064,1.89074,1.89057,1.89067,103900000.0
2006-08-24 03:28:00,1.89075,1.89075,1.89068,1.89068,24600000.0
2006-08-24 03:29:00,1.89071,1.89071,1.89062,1.8907,40469999.0
2006-08-24 03:30:00,1.8907,1.8907,1.89057,1.8906,31200000.0
2006-08-24 03:31:00,1.89055,1.89055,1.89052,1.89052,24300000.0
2006-08-24 03:32:00,1.89035,1.89045,1.89035,1.89045,94499999.0
2006-08-24 03:33:00,1.89031,1.89031,1.88996,1.89003,17100000.0
2006-08-24 03:34:00,1.89016,1.89026,1.89009,1.89026,32199999.0
2006-08-24 03:35:00,1.89044,1.8905,1.89038,1.89038,62100000.0
2006-08-24 03:36:00,1.89037,1.89045,1.89037,1.8904,49299999.0
2006-08-24 03:37:00,1.89043,1.89043,1.89037,1.89037,17500000.0
2006-08-24 03:38:00,1.89036,1.89045,1.8903,1.8903,72800000.0
2006-08-24 03:39:00,1.89038,1.89051,1.89038,1.89041,83600000.0
2006-08-24 03:40:00,1.89043,1.89063,1.89043,1.89048,46300000.0
2006-08-24 03:41:00,1.89053,1.89053,1.89039,1.89039,39799999.0
2006-08-24 03:42:00,1.89034,1.89055,1.89034,1.89052,95200000.0
2006-08-24 03:43:00,1.89053,1.89057,1.89044,1.89056,42800001.0
2006-08-24 03:44:00,1.89056,1.89056,1.89048,1.89049,77699998.0
2006-08-24 03:45:00,1.89048,1.89055,1.89044,1.89048,28400000.0
2006-08-24 03:46:00,1.8904,1.89047,1.89035,1.89035,61100000.0
2006-08-24 03:47:00,1.89045,1.89045,1.89038,1.89045,96500000.0
2006-08-24 03:48:00,1.89034,1.89034,1.89008,1.89018,47900000.0
2006-08-24 03:49:00,1.89012,1.89019,1.88996,1.89019,44200000.0
2006-08-24 03:50:00,1.8902,1.89025,1.89014,1.89018,82299998.0
2006-08-24 03:51:00,1.89018,1.89021,1.89003,1.89003,51599999.0
2006-08-24 03:52:00,1.89005,1.89005,1.88996,1.89003,100200000.0
2006-08-24 03:53:00,1.89002,1.89018,1.89002,1.89012,128700003.0
2006-08-24 03:54:00,1.89014,1.89023,1.89014,1.89017,75200000.0
2006-08-24 03:55:00,1.89017,1.8902,1.89011,1.89015,171700000.0
2006-08-24 03:56:00,1.89015,1.89015,1.89005,1.89015,74800001.0
2006-08-24 03:57:00,1.89007,1.8901,1.89007,1.8901,25800000.0
2006-08-24 03:58:00,1.8901,1.89018,1.89005,1.89015,68699998.0
2006-08-24 03:59:00,1.89013,1.89041,1.89013,1.89041,27200000.0
2006-08-24 04:00:00,1.89034,1.89034,1.89026,1.89026,4400000.0
2006-08-24 04:01:00,1.89014,1.89021,1.89014,1.89021,25100000.0
2006-08-24 04:02:00,1.89014,1.89014,1.89011,1.89011,16500000.0
2006-08-24 04:03:00,1.89001,1.89001,1.88975,1.88975,26800000.0
2006-08-24 04:04:00,1.88976,1.88984,1.8895,1.88956,97700002.0
2006-08-24 04:05:00,1.88955,1.88958,1.88951,1.88958,54600001.0
2006-08-24 04:06:00,1.88941,1.88945,1.88929,1.8894,36600000.0
2006-08-24 04:07:00,1.88941,1.8895,1.88934,1.88934,96800000.0
2006-08-24 04:08:00,1.88947,1.8895,1.88942,1.8895,56100001.0
2006-08-24 04:09:00,1.88948,1.88948,1.88939,1.8894,70300001.0
2006-08-24 04:10:00,1.88943,1.8895,1.88937,1.8894,47200001.0
2006-08-24 04:11:00,1.8895,1.88952,1.88945,1.88945,45900000.0
2006-08-24 04:12:00,1.8895,1.88958,1.8895,1.88952,35900000.0
2006-08-24 04:13:00,1.88956,1.88965,1.88947,1.88947,43600001.0
2006-08-24 04:14:00,1.88952,1.88961,1.88944,1.88944,52299999.0
2006-08-24 04:15:00,1.88957,1.88972,1.88956,1.88972,33300000.0
2006-08-24 04:16:00,1.88972,1.88983,1.8897,1.88983,70400000.0
2006-08-24 04:17:00,1.88981,1.88982,1.88981,1.88982,10800000.0
2006-08-24 04:18:00,1.8899,1.89,1.8899,1.89,6300000.0
2006-08-24 04:19:00,1.89006,1.89006,1.88999,1.88999,12400000.0
2006-08-24 04:20:00,1.8899,1.89,1.8899,1.88995,58599998.0
2006-08-24 04:21:00,1.89002,1.89021,1.89002,1.89021,55000000.0
2006-08-24 04:22:00,1.89024,1.89033,1.89021,1.89028,26300000.0
2006-08-24 04:23:00,1.89032,1.8904,1.89032,1.89034,89300002.0
2006-08-24 04:24:00,1.89038,1.89045,1.89038,1.89038,98700001.0
2006-08-24 04:25:00,1.89038,1.89038,1.89037,1.89037,13000000.0
2006-08-24 04:26:00,1.89043,1.89043,1.89036,1.89043,45500001.0
2006-08-24 04:27:00,1.89057,1.89073,1.89057,1.89067,42700000.0
2006-08-24 04:28:00,1.89059,1.89066,1.89054,1.89066,77900000.0
2006-08-24 04:29:00,1.89063,1.89078,1.89063,1.89072,92100002.0
2006-08-24 04:30:00,1.89066,1.89082,1.89061,1.89071,70400001.0
2006-08-24 04:31:00,1.89074,1.89085,1.89068,1.8908,76800001.0
2006-08-24 04:32:00,1.89067,1.89067,1.89053,1.8906,11900000.0
2006-08-24 04:33:00,1.89047,1.89056,1.89035,1.8905,42100000.0
2006-08-24 04:34:00,1.89047,1.89048,1.89047,1.89048,8000000.0
2006-08-24 04:35:00,1.89046,1.89056,1.89046,1.89052,45500000.0
2006-08-24 04:36:00,1.89045,1.89052,1.8904,1.8905,82999999.0
2006-08-24 04:37:00,1.8905,1.8905,1.8904,1.89045,54800002.0
2006-08-24 04:38:00,1.89045,1.8905,1.89045,1.8905,82900002.0
2006-08-24 04:39:00,1.8905,1.8905,1.89045,1.89045,7300000.0
2006-08-24 04:40:00,1.8906,1.89064,1.8906,1.89064,35699999.0
2006-08-24 04:41:00,1.8908,1.89093,1.8908,1.89086,75699998.0
2006-08-24 04:42:00,1.89091,1.89092,1.89072,1.89074,77800002.0
2006-08-24 04:43:00,1.89076,1.89116,1.89076,1.89116,74800002.0
2006-08-24 04:44:00,1.89108,1.89108,1.89086,1.89086,92499999.0
2006-08-24 04:45:00,1.89093,1.89093,1.89078,1.89083,118699999.0
2006-08-24 04:46:00,1.89099,1.89099,1.89096,1.89096,6000000.0
2006-08-24 04:47:00,1.89099,1.89107,1.89097,1.89097,43500000.0
2006-08-24 04:48:00,1.89094,1.89094,1.89076,1.89076,35300000.0
2006-08-24 04:49:00,1.89085,1.89086,1.8906,1.89078,103999999.0
2006-08-24 04:50:00,1.8908,1.8908,1.8907,1.8907,20400001.0
2006-08-24 04:51:00,1.89066,1.89066,1.8905,1.8905,27600000.0
2006-08-24 04:52:00,1.89047,1.89053,1.89038,1.89038,38800000.0
2006-08-24 04:53:00,1.89037,1.89049,1.89037,1.89046,23200000.0
2006-08-24 04:54:00,1.8905,1.8905,1.8905,1.8905,17700001.0
2006-08-24 04:55:00,1.8905,1.8905,1.89038,1.8905,47900001.0
2006-08-24 04:56:00,1.89048,1.89048,1.89033,1.8904,59100000.0
2006-08-24 04:57:00,1.89044,1.8905,1.8904,1.8905,88099999.0
2006-08-24 04:58:00,1.89045,1.89067,1.89045,1.89067,65500000.0
2006-08-24 04:59:00,1.8906,1.89069,1.89052,1.89063,68799999.0
2006-08-24 05:00:00,1.8906,1.89063,1.89059,1.89059,53099998.0
2006-08-24 05:01:00,1.89055,1.8906,1.89053,1.89058,26900000.0
2006-08-24 05:02:00,1.89051,1.89054,1.89051,1.89054,36899999.0
2006-08-24 05:03:00,1.89053,1.89063,1.89053,1.89063,58200000.0
2006-08-24 05:04:00,1.89066,1.8907,1.89064,1.89065,22700000.0
2006-08-24 05:05:00,1.89083,1.89092,1.89083,1.89092,16100000.0
2006-08-24 05:06:00,1.89099,1.89112,1.89099,1.89112,33399999.0
2006-08-24 05:07:00,1.89113,1.89113,1.89102,1.89107,11900000.0
2006-08-24 05:08:00,1.89117,1.89123,1.89117,1.89123,44200002.0
2006-08-24 05:09:00,1.89128,1.89128,1.89114,1.89117,48900000.0
2006-08-24 05:10:00,1.89105,1.8912,1.89104,1.8912,51200000.0
2006-08-24 05:11:00,1.89122,1.89124,1.89112,1.89112,64100000.0
2006-08-24 05:12:00,1.89117,1.89119,1.89107,1.89116,13000000.0
2006-08-24 05:13:00,1.8911,1.89117,1.8911,1.89112,19200000.0
2006-08-24 05:14:00,1.89111,1.89117,1.89111,1.89112,108400000.0
2006-08-24 05:15:00,1.89112,1.89113,1.89102,1.89105,64000001.0
2006-08-24 05:16:00,1.89106,1.89123,1.89106,1.89113,25000000.0
2006-08-24 05:17:00,1.89119,1.89123,1.89115,1.89115,37100000.0
2006-08-24 05:18:00,1.89112,1.89124,1.89112,1.8912,52900000.0
2006-08-24 05:19:00,1.89115,1.8912,1.89115,1.89118,65399999.0
2006-08-24 05:20:00,1.8912,1.89138,1.8912,1.89134,58699999.0
2006-08-24 05:21:00,1.89135,1.89143,1.89133,1.89135,25800000.0
2006-08-24 05:22:00,1.89142,1.89144,1.89134,1.89134,65299998.0
2006-08-24 05:23:00,1.89137,1.89137,1.89135,1.89135,8900000.0
2006-08-24 05:24:00,1.89133,1.89153,1.89133,1.89145,46300000.0
2006-08-24 05:25:00,1.89143,1.8915,1.89143,1.8915,67999998.0
2006-08-24 05:26:00,1.89149,1.89159,1.89149,1.89157,38900000.0
2006-08-24 05:27:00,1.89159,1.8917,1.89151,1.89151,37800000.0
2006-08-24 05:28:00,1.89152,1.89152,1.89139,1.89139,48300001.0
2006-08-24 05:29:00,1.89141,1.89144,1.89138,1.89144,33399999.0
2006-08-24 05:30:00,1.89144,1.8915,1.89143,1.89144,89300001.0
2006-08-24 05:31:00,1.89145,1.89145,1.8914,1.8914,17200000.0
2006-08-24 05:32:00,1.89145,1.89145,1.89143,1.89145,24000000.0
2006-08-24 05:33:00,1.89148,1.89148,1.8914,1.89145,28300000.0
2006-08-24 05:34:00,1.89148,1.8915,1.8912,1.8915,102300000.0
2006-08-24 05:35:00,1.89145,1.8915,1.89145,1.8915,8100000.0
2006-08-24 05:36:00,1.89145,1.8915,1.89145,1.8915,18800000.0
2006-08-24 05:37:00,1.89142,1.89145,1.8914,1.8914,23700000.0
2006-08-24 05:38:00,1.89153,1.89153,1.89148,1.89148,32600000.0
2006-08-24 05:39:00,1.89151,1.89164,1.89151,1.89157,70900001.0
2006-08-24 05:40:00,1.89163,1.89163,1.89144,1.89155,60200000.0
2006-08-24 05:41:00,1.8916,1.89173,1.8916,1.89163,67300000.0
2006-08-24 05:42:00,1.89173,1.89177,1.89173,1.89177,29000000.0
2006-08-24 05:43:00,1.89173,1.89179,1.89172,1.89177,41500000.0
2006-08-24 05:44:00,1.89178,1.89178,1.89167,1.89167,51900000.0
2006-08-24 05:45:00,1.89173,1.89173,1.89163,1.89163,18600000.0
2006-08-24 05:46:00,1.8915,1.89155,1.8915,1.89155,50099998.0
2006-08-24 05:47:00,1.89155,1.8916,1.89155,1.8916,49700000.0
2006-08-24 05:48:00,1.89161,1.89168,1.89157,1.89168,40300000.0
2006-08-24 05:49:00,1.89158,1.89165,1.89158,1.89165,20100000.0
2006-08-24 05:50:00,1.89162,1.89168,1.89155,1.89168,41700000.0
2006-08-24 05:51:00,1.89163,1.89167,1.89162,1.89162,7500000.0
2006-08-24 05:52:00,1.89156,1.8916,1.89156,1.89157,49500000.0
2006-08-24 05:53:00,1.8915,1.89157,1.89146,1.89156,92400000.0
2006-08-24 05:54:00,1.89159,1.89159,1.89142,1.89155,62199999.0
2006-08-24 05:55:00,1.89151,1.89158,1.89151,1.89153,50599999.0
2006-08-24 05:56:00,1.89152,1.8916,1.89152,1.89155,53100000.0
2006-08-24 05:57:00,1.8916,1.8916,1.89152,1.89157,80000000.0
2006-08-24 05:58:00,1.89157,1.8916,1.8915,1.89155,79299999.0
2006-08-24 05:59:00,1.89153,1.89157,1.89149,1.89154,80799998.0
2006-08-24 06:00:00,1.8916,1.8916,1.8915,1.89152,84899998.0
2006-08-24 06:01:00,1.8916,1.8916,1.89153,1.89153,52700001.0
2006-08-24 06:02:00,1.89155,1.89155,1.8915,1.89155,10000000.0
2006-08-24 06:03:00,1.89162,1.89162,1.8915,1.8916,84700000.0
2006-08-24 06:04:00,1.8916,1.8916,1.8916,1.8916,35299999.0
2006-08-24 06:05:00,1.89155,1.8916,1.89153,1.89155,83900001.0
2006-08-24 06:06:00,1.8915,1.8916,1.8915,1.89155,24000000.0
2006-08-24 06:07:00,1.8916,1.8916,1.8915,1.89155,87669998.0
2006-08-24 06:08:00,1.89153,1.89157,1.89153,1.89157,11900000.0
2006-08-24 06:09:00,1.8915,1.89157,1.8915,1.89157,86199998.0
2006-08-24 06:10:00,1.89155,1.8916,1.8915,1.8916,32400000.0
2006-08-24 06:11:00,1.8916,1.8916,1.89155,1.89155,36200000.0
2006-08-24 06:12:00,1.8916,1.8916,1.89153,1.89155,59399999.0
2006-08-24 06:13:00,1.89155,1.8916,1.89155,1.89155,66299999.0
2006-08-24 06:14:00,1.89153,1.89154,1.89145,1.89154,77100000.0
2006-08-24 06:15:00,1.89151,1.89151,1.89124,1.89125,49799998.0
2006-08-24 06:16:00,1.89118,1.89132,1.89112,1.89112,122200000.0
2006-08-24 06:17:00,1.89115,1.89125,1.89109,1.89117,41100000.0
2006-08-24 06:18:00,1.89114,1.89114,1.89111,1.89113,4400000.0
2006-08-24 06:19:00,1.89101,1.89107,1.89101,1.89107,11000000.0
2006-08-24 06:20:00,1.89095,1.89095,1.89094,1.89094,17600000.0
2006-08-24 06:21:00,1.89092,1.89104,1.89092,1.89098,69199999.0
2006-08-24 06:22:00,1.89098,1.89104,1.89098,1.89102,105300001.0
2006-08-24 06:23:00,1.89101,1.89101,1.89088,1.8909,61800000.0
2006-08-24 06:24:00,1.89088,1.89099,1.89085,1.89099,54300000.0
2006-08-24 06:25:00,1.89105,1.89105,1.89087,1.8909,7500000.0
2006-08-24 06:26:00,1.89087,1.89095,1.89087,1.89095,22400000.0
2006-08-24 06:27:00,1.8909,1.89098,1.89087,1.89098,42500000.0
2006-08-24 06:28:00,1.89092,1.89102,1.89092,1.89092,38300000.0
2006-08-24 06:29:00,1.89097,1.89097,1.89097,1.89097,2400000.0
2006-08-24 06:30:00,1.8909,1.89095,1.89085,1.89095,59500001.0
2006-08-24 06:31:00,1.89088,1.89095,1.89088,1.8909,18200000.0
2006-08-24 06:32:00,1.8909,1.8909,1.89087,1.8909,75000000.0
2006-08-24 06:33:00,1.89093,1.89093,1.89093,1.89093,13300000.0
2006-08-24 06:34:00,1.89087,1.891,1.89087,1.8909,77100001.0
2006-08-24 06:35:00,1.89085,1.89085,1.8908,1.8908,7400000.0
2006-08-24 06:36:00,1.8909,1.8909,1.89085,1.89085,30400000.0
2006-08-24 06:37:00,1.89083,1.89083,1.89082,1.89082,6800000.0
2006-08-24 06:38:00,1.89085,1.89085,1.89085,1.89085,22000000.0
2006-08-24 06:39:00,1.89087,1.89091,1.89079,1.89087,32400000.0
2006-08-24 06:40:00,1.89075,1.89087,1.89075,1.89082,31300000.0
2006-08-24 06:41:00,1.89087,1.89096,1.89083,1.89092,67999999.0
2006-08-24 06:42:00,1.89088,1.89088,1.89082,1.89087,16300000.0
2006-08-24 06:43:00,1.89085,1.89085,1.8908,1.8908,21900000.0
2006-08-24 06:44:00,1.8908,1.89085,1.89075,1.8908,7000000.0
2006-08-24 06:45:00,1.89081,1.89089,1.89074,1.89083,26800000.0
2006-08-24 06:46:00,1.8909,1.8909,1.8908,1.89087,90299999.0
2006-08-24 06:47:00,1.89085,1.89092,1.89082,1.8909,59100000.0
2006-08-24 06:48:00,1.8909,1.8909,1.8908,1.8909,21200000.0
2006-08-24 06:49:00,1.8908,1.8908,1.8908,1.8908,8900000.0
2006-08-24 06:50:00,1.89085,1.89085,1.89085,1.89085,18700001.0
2006-08-24 06:51:00,1.89085,1.89092,1.8908,1.89085,77800002.0
2006-08-24 06:52:00,1.89085,1.8909,1.8906,1.8906,19300000.0
2006-08-24 06:53:00,1.89092,1.89105,1.89092,1.89101,47300000.0
2006-08-24 06:54:00,1.89108,1.89108,1.891,1.89108,47700000.0
2006-08-24 06:55:00,1.8912,1.89139,1.8912,1.89125,35700000.0
2006-08-24 06:56:00,1.8911,1.8912,1.8911,1.8912,31100000.0
2006-08-24 06:57:00,1.89119,1.89127,1.89112,1.89127,53500000.0
2006-08-24 06:58:00,1.89135,1.89143,1.89135,1.89135,62700000.0
2006-08-24 06:59:00,1.8913,1.8913,1.89117,1.89117,14700000.0
2006-08-24 07:00:00,1.89135,1.89135,1.89128,1.89128,66199999.0
2006-08-24 07:01:00,1.8913,1.89142,1.89124,1.8913,55500000.0
2006-08-24 07:02:00,1.89142,1.89147,1.89141,1.89146,68100000.0
2006-08-24 07:03:00,1.89139,1.8914,1.89128,1.89128,97500000.0
2006-08-24 07:04:00,1.89126,1.89126,1.89113,1.89121,43800000.0
2006-08-24 07:05:00,1.89131,1.8914,1.89127,1.89132,119900001.0
2006-08-24 07:06:00,1.89133,1.89133,1.89127,1.89127,6700000.0
2006-08-24 07:07:00,1.89135,1.89135,1.89124,1.89128,37800000.0
2006-08-24 07:08:00,1.89128,1.89128,1.89108,1.89115,39000000.0
2006-08-24 07:09:00,1.89108,1.89108,1.89096,1.89107,31700000.0
2006-08-24 07:10:00,1.89116,1.89124,1.89116,1.89124,33600000.0
2006-08-24 07:11:00,1.89126,1.89128,1.89118,1.89124,69299997.0
2006-08-24 07:12:00,1.89126,1.89127,1.89116,1.89119,73700001.0
2006-08-24 07:13:00,1.89135,1.8915,1.89135,1.89145,97900000.0
2006-08-24 07:14:00,1.89149,1.89175,1.89149,1.89168,172300002.0
2006-08-24 07:15:00,1.89177,1.89182,1.89166,1.89177,115199997.0
2006-08-24 07:16:00,1.89177,1.89177,1.89173,1.89176,52899998.0
2006-08-24 07:17:00,1.8918,1.89186,1.89176,1.89185,77500001.0
2006-08-24 07:18:00,1.8918,1.8918,1.8918,1.8918,9500000.0
2006-08-24 07:19:00,1.8918,1.89189,1.8918,1.89184,69499999.0
2006-08-24 07:20:00,1.89188,1.89197,1.89184,1.89195,60400000.0
2006-08-24 07:21:00,1.89191,1.89205,1.89191,1.89204,81900000.0
2006-08-24 07:22:00,1.89199,1.89206,1.89199,1.89205,62400001.0
2006-08-24 07:23:00,1.89207,1.8922,1.89207,1.89214,85299998.0
2006-08-24 07:24:00,1.8922,1.89225,1.89215,1.8922,78700000.0
2006-08-24 07:25:00,1.89218,1.8922,1.89205,1.8921,63200001.0
2006-08-24 07:26:00,1.8921,1.89215,1.8921,1.89215,160100000.0
2006-08-24 07:27:00,1.89204,1.89216,1.89204,1.89207,56999999.0
2006-08-24 07:28:00,1.89204,1.89204,1.89204,1.89204,1200000.0
2006-08-24 07:29:00,1.89207,1.89207,1.89203,1.89203,12800000.0
2006-08-24 07:30:00,1.89206,1.89206,1.89199,1.89199,25900000.0
2006-08-24 07:31:00,1.89195,1.89207,1.89194,1.89207,41300000.0
2006-08-24 07:32:00,1.8921,1.89215,1.8921,1.8921,69500000.0
2006-08-24 07:33:00,1.89215,1.89215,1.89204,1.89211,40900000.0
2006-08-24 07:34:00,1.89203,1.89203,1.89187,1.89187,77700000.0
2006-08-24 07:35:00,1.89188,1.8919,1.89176,1.8918,106500000.0
2006-08-24 07:36:00,1.89188,1.89207,1.89188,1.89201,78199998.0
2006-08-24 07:37:00,1.89195,1.89195,1.89181,1.89181,22200000.0
2006-08-24 07:38:00,1.89177,1.8918,1.89167,1.89173,95600001.0
2006-08-24 07:39:00,1.89177,1.89183,1.89177,1.89183,8000000.0
2006-08-24 07:40:00,1.89187,1.89187,1.89171,1.8918,38000000.0
2006-08-24 07:41:00,1.89183,1.89183,1.89172,1.89178,22600000.0
2006-08-24 07:42:00,1.8918,1.89185,1.89175,1.89175,21100000.0
2006-08-24 07:43:00,1.89184,1.89184,1.8916,1.89162,79700000.0
2006-08-24 07:44:00,1.89157,1.89167,1.89148,1.89155,44100001.0
2006-08-24 07:45:00,1.89155,1.89164,1.89155,1.89156,56200000.0
2006-08-24 07:46:00,1.89154,1.89157,1.89145,1.8915,134500001.0
2006-08-24 07:47:00,1.89156,1.89161,1.89145,1.89161,73200000.0
2006-08-24 07:48:00,1.89163,1.89174,1.89154,1.89158,44200001.0
2006-08-24 07:49:00,1.89161,1.89166,1.89159,1.8916,59999999.0
2006-08-24 07:50:00,1.89166,1.89174,1.89156,1.89156,54000000.0
2006-08-24 07:51:00,1.89162,1.89163,1.89155,1.89155,40900000.0
2006-08-24 07:52:00,1.89145,1.89157,1.89145,1.89145,66900001.0
2006-08-24 07:53:00,1.89143,1.89151,1.89133,1.89148,48200000.0
2006-08-24 07:54:00,1.89157,1.89157,1.89141,1.89141,36300000.0
2006-08-24 07:55:00,1.89133,1.89133,1.89108,1.89115,59099999.0
2006-08-24 07:56:00,1.89098,1.89111,1.89085,1.89085,69200000.0
2006-08-24 07:57:00,1.89078,1.89087,1.89059,1.89059,93199998.0
2006-08-24 07:58:00,1.89035,1.89045,1.89035,1.8904,85699998.0
2006-08-24 07:59:00,1.89036,1.89048,1.89035,1.89041,55100000.0
2006-08-24 08:00:00,1.89023,1.89023,1.88998,1.89003,51900000.0
2006-08-24 08:01:00,1.8901,1.8904,1.89002,1.89035,81599999.0
2006-08-24 08:02:00,1.89048,1.8905,1.89025,1.89025,63200000.0
2006-08-24 08:03:00,1.89023,1.89033,1.89023,1.89026,92000001.0
2006-08-24 08:04:00,1.8903,1.89041,1.8903,1.89036,118200003.0
2006-08-24 08:05:00,1.89038,1.89051,1.89027,1.89051,89000000.0
2006-08-24 08:06:00,1.89055,1.89056,1.89047,1.89048,88100002.0
2006-08-24 08:07:00,1.89042,1.89048,1.8904,1.89044,61399999.0
2006-08-24 08:08:00,1.89047,1.89055,1.89045,1.89048,29500000.0
2006-08-24 08:09:00,1.89038,1.89041,1.8903,1.89038,39600000.0
2006-08-24 08:10:00,1.89031,1.89048,1.89026,1.89048,64100000.0
2006-08-24 08:11:00,1.89052,1.89052,1.89048,1.8905,86899999.0
2006-08-24 08:12:00,1.89053,1.89092,1.89053,1.89092,80200001.0
2006-08-24 08:13:00,1.89089,1.89168,1.89089,1.89163,52600000.0
2006-08-24 08:14:00,1.89165,1.89168,1.89163,1.89163,36000000.0
2006-08-24 08:15:00,1.89158,1.89158,1.89118,1.89118,86999999.0
2006-08-24 08:16:00,1.89114,1.89114,1.8909,1.89111,34100000.0
2006-08-24 08:17:00,1.89113,1.8912,1.89113,1.89113,56100000.0
2006-08-24 08:18:00,1.8911,1.89117,1.89091,1.89093,52699998.0
2006-08-24 08:19:00,1.89087,1.89101,1.89084,1.89101,64499999.0
2006-08-24 08:20:00,1.89107,1.89111,1.891,1.89107,63600000.0
2006-08-24 08:21:00,1.89102,1.89111,1.891,1.89106,38200000.0
2006-08-24 08:22:00,1.89107,1.89108,1.89102,1.89108,38600000.0
2006-08-24 08:23:00,1.89097,1.89116,1.89095,1.89107,73400000.0
2006-08-24 08:24:00,1.891,1.89107,1.8909,1.89105,71999999.0
2006-08-24 08:25:00,1.89084,1.89092,1.89074,1.89085,74199999.0
2006-08-24 08:26:00,1.89077,1.89079,1.89053,1.89055,65900000.0
2006-08-24 08:27:00,1.89054,1.8907,1.89054,1.89066,46400000.0
2006-08-24 08:28:00,1.89053,1.89069,1.89053,1.89058,91500000.0
2006-08-24 08:29:00,1.89062,1.89093,1.89062,1.89093,26300000.0
2006-08-24 08:30:00,1.89088,1.8909,1.89085,1.89085,38300000.0
2006-08-24 08:31:00,1.89076,1.89079,1.89059,1.89067,47500000.0
2006-08-24 08:32:00,1.89048,1.89048,1.88994,1.88996,33100000.0
2006-08-24 08:33:00,1.88995,1.88999,1.88969,1.88969,75500000.0
2006-08-24 08:34:00,1.88951,1.88951,1.88928,1.88934,63499998.0
2006-08-24 08:35:00,1.88938,1.88954,1.88936,1.88942,30700000.0
2006-08-24 08:36:00,1.88952,1.88971,1.88952,1.88971,37500001.0
2006-08-24 08:37:00,1.88974,1.88979,1.8896,1.8896,64200000.0
2006-08-24 08:38:00,1.8896,1.88982,1.8896,1.88967,104500001.0
2006-08-24 08:39:00,1.88962,1.88967,1.88958,1.88967,86000001.0
2006-08-24 08:40:00,1.88971,1.89012,1.88971,1.89012,123699999.0
2006-08-24 08:41:00,1.89024,1.89038,1.8902,1.89029,120199998.0
2006-08-24 08:42:00,1.89029,1.89031,1.89017,1.89026,47000000.0
2006-08-24 08:43:00,1.89022,1.89022,1.89005,1.89011,30600000.0
2006-08-24 08:44:00,1.89017,1.89017,1.89015,1.89015,15800000.0
2006-08-24 08:45:00,1.89033,1.89035,1.8903,1.89035,49100000.0
2006-08-24 08:46:00,1.89037,1.89044,1.89031,1.89038,63899999.0
2006-08-24 08:47:00,1.89037,1.89046,1.8903,1.89046,66500000.0
2006-08-24 08:48:00,1.89055,1.89055,1.89042,1.89042,64799998.0
2006-08-24 08:49:00,1.89047,1.89047,1.89034,1.89037,65099999.0
2006-08-24 08:50:00,1.89031,1.89042,1.89031,1.89038,81200000.0
2006-08-24 08:51:00,1.89035,1.8904,1.89035,1.8904,24000000.0
2006-08-24 08:52:00,1.89038,1.89056,1.89038,1.89056,39300000.0
2006-08-24 08:53:00,1.89057,1.89062,1.89043,1.89048,108649999.0
2006-08-24 08:54:00,1.89051,1.89054,1.8905,1.89054,70799998.0
2006-08-24 08:55:00,1.89057,1.89063,1.89053,1.8906,19700000.0
2006-08-24 08:56:00,1.89058,1.89058,1.89046,1.89052,33600000.0
2006-08-24 08:57:00,1.89057,1.89103,1.89051,1.89103,26200000.0
2006-08-24 08:58:00,1.89105,1.89109,1.8909,1.89099,72800000.0
2006-08-24 08:59:00,1.89104,1.89108,1.89104,1.89107,94600001.0
2006-08-24 09:00:00,1.89104,1.89104,1.89085,1.89085,56800000.0
2006-08-24 09:01:00,1.89092,1.89097,1.89084,1.89084,65299999.0
2006-08-24 09:02:00,1.89082,1.89093,1.89082,1.89082,40299999.0
2006-08-24 09:03:00,1.89084,1.89095,1.89059,1.89061,53200000.0
2006-08-24 09:04:00,1.89041,1.89041,1.88989,1.88989,81500000.0
2006-08-24 09:05:00,1.88999,1.89,1.88968,1.88968,21000000.0
2006-08-24 09:06:00,1.88956,1.88956,1.88927,1.8894,83999999.0
2006-08-24 09:07:00,1.88943,1.88961,1.88943,1.88953,133899999.0
2006-08-24 09:08:00,1.88955,1.88969,1.88955,1.88955,82799999.0
2006-08-24 09:09:00,1.8897,1.88975,1.88952,1.88965,25800000.0
2006-08-24 09:10:00,1.88969,1.88982,1.88969,1.88982,104000002.0
2006-08-24 09:11:00,1.88979,1.88987,1.88974,1.88984,118100002.0
2006-08-24 09:12:00,1.88987,1.89003,1.88983,1.89003,39500000.0
2006-08-24 09:13:00,1.88999,1.89013,1.88999,1.89004,99200000.0
2006-08-24 09:14:00,1.89017,1.89017,1.8898,1.89011,138850001.0
2006-08-24 09:15:00,1.89014,1.89021,1.89013,1.89019,83800000.0
2006-08-24 09:16:00,1.89005,1.8901,1.89005,1.89005,19000000.0
2006-08-24 09:17:00,1.8901,1.8901,1.8899,1.88998,46300000.0
2006-08-24 09:18:00,1.89007,1.89009,1.89002,1.89007,62899999.0
2006-08-24 09:19:00,1.89006,1.89007,1.8899,1.89,141300001.0
2006-08-24 09:20:00,1.88998,1.89005,1.88997,1.89005,43900000.0
2006-08-24 09:21:00,1.89021,1.89047,1.89021,1.89046,69100000.0
2006-08-24 09:22:00,1.8904,1.8904,1.89027,1.89028,32400000.0
2006-08-24 09:23:00,1.89037,1.89037,1.89021,1.89034,54900000.0
2006-08-24 09:24:00,1.89037,1.89037,1.89031,1.89032,50500000.0
2006-08-24 09:25:00,1.89022,1.89034,1.89022,1.89023,69200000.0
2006-08-24 09:26:00,1.89031,1.89032,1.89023,1.89028,41999999.0
2006-08-24 09:27:00,1.89026,1.89026,1.89013,1.89017,49300001.0
2006-08-24 09:28:00,1.89018,1.89018,1.89005,1.89005,71300001.0
2006-08-24 09:29:00,1.89017,1.89027,1.89017,1.89025,45500000.0
2006-08-24 09:30:00,1.89015,1.89025,1.89015,1.89025,36500000.0
2006-08-24 09:31:00,1.89023,1.89025,1.89015,1.89025,135200001.0
2006-08-24 09:32:00,1.89025,1.89028,1.89024,1.89025,38100000.0
2006-08-24 09:33:00,1.89032,1.89032,1.89028,1.89028,8800000.0
2006-08-24 09:34:00,1.89036,1.89041,1.89028,1.89028,47100001.0
2006-08-24 09:35:00,1.89015,1.89016,1.89003,1.89015,25700000.0
2006-08-24 09:36:00,1.89007,1.89018,1.89005,1.89014,88599999.0
2006-08-24 09:37:00,1.89014,1.89029,1.89014,1.8902,32600000.0
2006-08-24 09:38:00,1.89022,1.89025,1.89011,1.89024,50800000.0
2006-08-24 09:39:00,1.89012,1.8902,1.89012,1.89012,90499999.0
2006-08-24 09:40:00,1.89007,1.89014,1.88995,1.88995,60200000.0
2006-08-24 09:41:00,1.88964,1.88996,1.88964,1.88993,69900001.0
2006-08-24 09:42:00,1.89006,1.89021,1.89006,1.89015,17400000.0
2006-08-24 09:43:00,1.89012,1.8902,1.89009,1.89013,40900000.0
2006-08-24 09:44:00,1.89019,1.89022,1.89012,1.89016,104899999.0
2006-08-24 09:45:00,1.89019,1.89023,1.89004,1.89005,77900000.0
2006-08-24 09:46:00,1.89016,1.89017,1.88933,1.88941,80899999.0
2006-08-24 09:47:00,1.88928,1.88928,1.88906,1.88916,120800000.0
2006-08-24 09:48:00,1.88913,1.8892,1.88913,1.88915,52000000.0
2006-08-24 09:49:00,1.8892,1.88921,1.88911,1.88921,64900001.0
2006-08-24 09:50:00,1.8892,1.88922,1.88907,1.88918,100899997.0
2006-08-24 09:51:00,1.88918,1.88918,1.889,1.88906,70099999.0
2006-08-24 09:52:00,1.88899,1.88905,1.88834,1.88834,52299999.0
2006-08-24 09:53:00,1.88819,1.88839,1.88819,1.88833,54200001.0
2006-08-24 09:54:00,1.88834,1.88845,1.8883,1.88845,44600000.0
2006-08-24 09:55:00,1.88848,1.88865,1.8884,1.88865,53100000.0
2006-08-24 09:56:00,1.8886,1.88864,1.88848,1.88864,60800001.0
2006-08-24 09:57:00,1.88864,1.88864,1.88847,1.88861,32300000.0
2006-08-24 09:58:00,1.88869,1.88875,1.88858,1.88866,56700000.0
2006-08-24 09:59:00,1.88869,1.88891,1.88869,1.88888,40700000.0
2006-08-24 10:00:00,1.88958,1.89037,1.88883,1.89,32100000.0
2006-08-24 10:01:00,1.89126,1.89193,1.89077,1.89087,48470000.0
2006-08-24 10:02:00,1.89086,1.89152,1.89085,1.89142,87500000.0
2006-08-24 10:03:00,1.8912,1.89137,1.89099,1.89123,41300000.0
2006-08-24 10:04:00,1.89117,1.89117,1.89052,1.89052,59399999.0
2006-08-24 10:05:00,1.89047,1.89059,1.89035,1.89035,61599999.0
2006-08-24 10:06:00,1.89058,1.89132,1.89058,1.89102,50700000.0
2006-08-24 10:07:00,1.89093,1.89093,1.89059,1.89065,77200001.0
2006-08-24 10:08:00,1.89045,1.89049,1.89024,1.89024,90699999.0
2006-08-24 10:09:00,1.89035,1.89086,1.89035,1.89086,21500000.0
2006-08-24 10:10:00,1.89093,1.89093,1.89065,1.89083,74300000.0
2006-08-24 10:11:00,1.89058,1.89075,1.89051,1.89052,38499999.0
2006-08-24 10:12:00,1.89041,1.89058,1.89041,1.89058,45900000.0
2006-08-24 10:13:00,1.89052,1.891,1.89047,1.89081,51300001.0
2006-08-24 10:14:00,1.89071,1.89111,1.89071,1.89093,76100000.0
2006-08-24 10:15:00,1.89088,1.89134,1.89088,1.89127,47900000.0
2006-08-24 10:16:00,1.8913,1.89134,1.89122,1.89132,51500000.0
2006-08-24 10:17:00,1.89133,1.89157,1.89126,1.89134,52000000.0
2006-08-24 10:18:00,1.8915,1.89161,1.89146,1.89156,43800000.0
2006-08-24 10:19:00,1.89154,1.89159,1.89151,1.89153,65600000.0
2006-08-24 10:20:00,1.8915,1.89162,1.89144,1.89144,79799999.0
2006-08-24 10:21:00,1.89142,1.89154,1.89142,1.89149,135300003.0
2006-08-24 10:22:00,1.89156,1.89168,1.8915,1.8915,70000000.0
2006-08-24 10:23:00,1.89148,1.89153,1.8914,1.89143,47500000.0
2006-08-24 10:24:00,1.89141,1.89145,1.89139,1.89145,63300000.0
2006-08-24 10:25:00,1.89135,1.89144,1.89131,1.8914,62899999.0
2006-08-24 10:26:00,1.89137,1.89137,1.89127,1.89137,73900001.0
2006-08-24 10:27:00,1.89136,1.89136,1.89123,1.89125,37400000.0
2006-08-24 10:28:00,1.89125,1.89133,1.89121,1.89133,41699999.0
2006-08-24 10:29:00,1.89131,1.89147,1.8913,1.89143,54700001.0
2006-08-24 10:30:00,1.89141,1.89143,1.89131,1.89139,76299999.0
2006-08-24 10:31:00,1.89131,1.89131,1.891,1.891,52500000.0
2006-08-24 10:32:00,1.8909,1.89112,1.89087,1.89112,32500000.0
2006-08-24 10:33:00,1.89119,1.89128,1.89116,1.89128,12400000.0
2006-08-24 10:34:00,1.8912,1.8912,1.89092,1.891,50899999.0
2006-08-24 10:35:00,1.89092,1.89092,1.89058,1.89064,61300000.0
2006-08-24 10:36:00,1.89063,1.89073,1.89058,1.89061,75799999.0
2006-08-24 10:37:00,1.89062,1.89072,1.8906,1.89065,96599999.0
2006-08-24 10:38:00,1.8907,1.89077,1.89051,1.89077,72700000.0
2006-08-24 10:39:00,1.89079,1.8908,1.89067,1.89067,44400000.0
2006-08-24 10:40:00,1.89074,1.89121,1.8907,1.89121,64500000.0
2006-08-24 10:41:00,1.89122,1.89142,1.89122,1.89125,37299999.0
2006-08-24 10:42:00,1.89125,1.89165,1.89116,1.89165,86800001.0
2006-08-24 10:43:00,1.89163,1.89163,1.89148,1.89155,100200000.0
2006-08-24 10:44:00,1.89157,1.89157,1.89132,1.89134,54900000.0
2006-08-24 10:45:00,1.8913,1.89138,1.8912,1.89138,85399999.0
2006-08-24 10:46:00,1.89135,1.89156,1.89135,1.89151,100100001.0
2006-08-24 10:47:00,1.89154,1.8919,1.89154,1.8919,95300001.0
2006-08-24 10:48:00,1.89195,1.893,1.89183,1.893,71500000.0
2006-08-24 10:49:00,1.89308,1.89308,1.89286,1.89295,58600000.0
2006-08-24 10:50:00,1.89298,1.89307,1.89288,1.89288,34200000.0
2006-08-24 10:51:00,1.89283,1.89283,1.89259,1.89259,36700000.0
2006-08-24 10:52:00,1.89255,1.8926,1.89245,1.89255,70800000.0
2006-08-24 10:53:00,1.89282,1.89334,1.89282,1.89334,65400001.0
2006-08-24 10:54:00,1.8937,1.89399,1.8937,1.89383,27400000.0
2006-08-24 10:55:00,1.89376,1.89376,1.89327,1.89333,86150000.0
2006-08-24 10:56:00,1.89332,1.89339,1.89313,1.89313,72800000.0
2006-08-24 10:57:00,1.89313,1.89313,1.89293,1.893,28400000.0
2006-08-24 10:58:00,1.89298,1.89298,1.89282,1.8929,35900000.0
2006-08-24 10:59:00,1.89293,1.89332,1.89293,1.89332,77600000.0
2006-08-24 11:00:00,1.89324,1.89331,1.89305,1.89305,165599997.0
2006-08-24 11:01:00,1.89303,1.89322,1.89303,1.89315,95899999.0
2006-08-24 11:02:00,1.89313,1.89313,1.89303,1.89304,77299999.0
2006-08-24 11:03:00,1.89307,1.89318,1.89301,1.89301,36399999.0
2006-08-24 11:04:00,1.89299,1.89312,1.89298,1.89308,34699999.0
2006-08-24 11:05:00,1.89328,1.89341,1.89317,1.89341,75299998.0
2006-08-24 11:06:00,1.89346,1.89349,1.89337,1.89337,61299999.0
2006-08-24 11:07:00,1.89341,1.89351,1.89341,1.89348,72800000.0
2006-08-24 11:08:00,1.8935,1.8935,1.89335,1.89336,90500000.0
2006-08-24 11:09:00,1.89336,1.89342,1.89327,1.89331,64500000.0
2006-08-24 11:10:00,1.89324,1.8935,1.89324,1.8935,106700002.0
2006-08-24 11:11:00,1.89348,1.89366,1.89338,1.89366,74500000.0
2006-08-24 11:12:00,1.89364,1.89364,1.89305,1.89305,84550000.0
2006-08-24 11:13:00,1.89302,1.89304,1.89258,1.89259,91700000.0
2006-08-24 11:14:00,1.89258,1.89281,1.89257,1.89267,59699999.0
2006-08-24 11:15:00,1.89269,1.89286,1.89265,1.89285,81600000.0
2006-08-24 11:16:00,1.8928,1.89294,1.89279,1.89294,53400000.0
2006-08-24 11:17:00,1.89302,1.89328,1.89302,1.89317,29900000.0
2006-08-24 11:18:00,1.89316,1.89317,1.893,1.89311,56400001.0
2006-08-24 11:19:00,1.89296,1.89296,1.89253,1.89258,55400000.0
2006-08-24 11:20:00,1.8927,1.89285,1.8927,1.89276,42800000.0
2006-08-24 11:21:00,1.89274,1.89274,1.89242,1.89242,54299999.0
2006-08-24 11:22:00,1.89233,1.89233,1.89219,1.89223,67400001.0
2006-08-24 11:23:00,1.89221,1.89229,1.89216,1.89224,68799999.0
2006-08-24 11:24:00,1.89217,1.89233,1.89207,1.89233,97400001.0
2006-08-24 11:25:00,1.89231,1.89242,1.89231,1.89238,42600001.0
2006-08-24 11:26:00,1.89235,1.89239,1.89227,1.89227,65900001.0
2006-08-24 11:27:00,1.89231,1.89239,1.89227,1.89239,43000000.0
2006-08-24 11:28:00,1.89249,1.89275,1.89243,1.89275,128599998.0
2006-08-24 11:29:00,1.89274,1.89274,1.89248,1.89248,75700001.0
2006-08-24 11:30:00,1.89235,1.89235,1.8922,1.89233,99900000.0
2006-08-24 11:31:00,1.89238,1.89247,1.89229,1.8924,77000000.0
2006-08-24 11:32:00,1.89238,1.89242,1.89235,1.89242,59099999.0
2006-08-24 11:33:00,1.89234,1.89244,1.89234,1.89242,38900000.0
2006-08-24 11:34:00,1.89237,1.89237,1.89214,1.8922,55299999.0
2006-08-24 11:35:00,1.89214,1.89219,1.89205,1.89219,42500000.0
2006-08-24 11:36:00,1.89213,1.89221,1.89209,1.89221,96099998.0
2006-08-24 11:37:00,1.89227,1.89245,1.89227,1.8923,83300000.0
2006-08-24 11:38:00,1.89228,1.8923,1.89221,1.8923,62700000.0
2006-08-24 11:39:00,1.89224,1.89224,1.8922,1.89224,86699998.0
2006-08-24 11:40:00,1.89222,1.89233,1.89215,1.89223,51300000.0
2006-08-24 11:41:00,1.89226,1.89231,1.89225,1.89225,55200000.0
2006-08-24 11:42:00,1.89229,1.89242,1.89227,1.89242,95099999.0
2006-08-24 11:43:00,1.89247,1.89255,1.8924,1.89243,60100001.0
2006-08-24 11:44:00,1.89248,1.89261,1.89242,1.89261,57500000.0
2006-08-24 11:45:00,1.89259,1.89279,1.89254,1.89273,37000000.0
2006-08-24 11:46:00,1.89277,1.89282,1.8926,1.8926,130400000.0
2006-08-24 11:47:00,1.89254,1.89254,1.89219,1.89222,79800000.0
2006-08-24 11:48:00,1.89227,1.89244,1.89219,1.89235,60500000.0
2006-08-24 11:49:00,1.89232,1.89236,1.89218,1.89221,68800001.0
2006-08-24 11:50:00,1.8922,1.89223,1.89212,1.89217,174499999.0
2006-08-24 11:51:00,1.89207,1.89217,1.89203,1.8921,41400000.0
2006-08-24 11:52:00,1.8921,1.89218,1.89207,1.89218,38100000.0
2006-08-24 11:53:00,1.89215,1.8923,1.89213,1.8923,92000002.0
2006-08-24 11:54:00,1.89221,1.89221,1.89183,1.89183,73050000.0
2006-08-24 11:55:00,1.89185,1.89195,1.89182,1.8919,90599999.0
2006-08-24 11:56:00,1.89198,1.89212,1.89198,1.8921,40000000.0
2006-08-24 11:57:00,1.89202,1.89215,1.89191,1.89215,197600002.0
2006-08-24 11:58:00,1.89213,1.89226,1.89209,1.89213,148500001.0
2006-08-24 11:59:00,1.89209,1.89219,1.89188,1.89188,56700000.0
2006-08-24 12:00:00,1.89181,1.89195,1.89172,1.89195,103200000.0
2006-08-24 12:01:00,1.89204,1.89234,1.89204,1.89222,44449999.0
2006-08-24 12:02:00,1.89224,1.89238,1.89224,1.89236,57800000.0
2006-08-24 12:03:00,1.89242,1.89242,1.8923,1.8923,22100000.0
2006-08-24 12:04:00,1.89226,1.89251,1.89226,1.89241,78500001.0
2006-08-24 12:05:00,1.89257,1.89268,1.89252,1.89268,70100000.0
2006-08-24 12:06:00,1.89268,1.89282,1.89265,1.89265,66200000.0
2006-08-24 12:07:00,1.89268,1.89287,1.89266,1.89287,48000001.0
2006-08-24 12:08:00,1.89288,1.89301,1.89288,1.893,53500000.0
2006-08-24 12:09:00,1.89298,1.89313,1.89291,1.89313,36100000.0
2006-08-24 12:10:00,1.8932,1.89324,1.89314,1.89324,47699999.0
2006-08-24 12:11:00,1.89315,1.89315,1.89285,1.89285,70499999.0
2006-08-24 12:12:00,1.89282,1.89291,1.89282,1.89285,45100000.0
2006-08-24 12:13:00,1.89287,1.89292,1.89287,1.8929,16600000.0
2006-08-24 12:14:00,1.89292,1.89292,1.89285,1.8929,60100000.0
2006-08-24 12:15:00,1.89289,1.89289,1.89281,1.89281,15500000.0
2006-08-24 12:16:00,1.89277,1.89279,1.89267,1.89276,43800001.0
2006-08-24 12:17:00,1.89276,1.89276,1.89258,1.89263,61499999.0
2006-08-24 12:18:00,1.89262,1.89267,1.89256,1.89261,81800001.0
2006-08-24 12:19:00,1.89266,1.8927,1.89252,1.89252,58900000.0
2006-08-24 12:20:00,1.89255,1.89259,1.89245,1.89259,99400001.0
2006-08-24 12:21:00,1.89262,1.89276,1.89262,1.89276,94799998.0
2006-08-24 12:22:00,1.89275,1.89285,1.89275,1.8928,35300000.0
2006-08-24 12:23:00,1.89287,1.89289,1.89271,1.89271,42899999.0
2006-08-24 12:24:00,1.89254,1.89254,1.89231,1.89231,47500000.0
2006-08-24 12:25:00,1.89234,1.89248,1.89234,1.89248,44100000.0
2006-08-24 12:26:00,1.89248,1.89257,1.89241,1.89257,64199999.0
2006-08-24 12:27:00,1.89258,1.89262,1.89258,1.89262,13700000.0
2006-08-24 12:28:00,1.89265,1.89269,1.89257,1.8926,76200001.0
2006-08-24 12:29:00,1.89267,1.89269,1.89257,1.89263,97999999.0
2006-08-24 12:30:00,1.89268,1.89268,1.89256,1.89263,69799999.0
2006-08-24 12:31:00,1.89265,1.89273,1.89263,1.89273,114899999.0
2006-08-24 12:32:00,1.89278,1.89285,1.89273,1.89283,29900000.0
2006-08-24 12:33:00,1.89292,1.89295,1.89287,1.89288,56300001.0
2006-08-24 12:34:00,1.89295,1.89295,1.89278,1.89278,47500000.0
2006-08-24 12:35:00,1.89278,1.8928,1.89274,1.8928,44300000.0
2006-08-24 12:36:00,1.89281,1.89287,1.89273,1.89286,43000001.0
2006-08-24 12:37:00,1.89291,1.893,1.89282,1.89293,126800001.0
2006-08-24 12:38:00,1.89287,1.89288,1.89277,1.89288,13300000.0
2006-08-24 12:39:00,1.89283,1.89289,1.89278,1.89284,64500001.0
2006-08-24 12:40:00,1.8929,1.89297,1.89282,1.89296,143299998.0
2006-08-24 12:41:00,1.89291,1.89293,1.89266,1.89291,64100001.0
2006-08-24 12:42:00,1.89301,1.89301,1.89289,1.89291,28400000.0
2006-08-24 12:43:00,1.89296,1.89307,1.89295,1.89303,82300000.0
2006-08-24 12:44:00,1.89295,1.89302,1.89293,1.89298,22100000.0
2006-08-24 12:45:00,1.89307,1.89316,1.89303,1.89312,77799999.0
2006-08-24 12:46:00,1.89326,1.89353,1.89326,1.89351,87400000.0
2006-08-24 12:47:00,1.89357,1.8939,1.89357,1.8937,70000000.0
2006-08-24 12:48:00,1.89363,1.89374,1.89363,1.89371,72799999.0
2006-08-24 12:49:00,1.89369,1.89377,1.89366,1.89371,30000000.0
2006-08-24 12:50:00,1.89389,1.89417,1.89382,1.89417,96100000.0
2006-08-24 12:51:00,1.8942,1.89432,1.8942,1.89432,26346994.0
2006-08-24 12:52:00,1.89432,1.89455,1.89432,1.89437,112500001.0
2006-08-24 12:53:00,1.89432,1.89433,1.89417,1.89424,33699999.0
2006-08-24 12:54:00,1.89421,1.89425,1.89412,1.8942,79599998.0
2006-08-24 12:55:00,1.89412,1.89412,1.89391,1.89398,61800000.0
2006-08-24 12:56:00,1.89393,1.89404,1.89382,1.89393,81300000.0
2006-08-24 12:57:00,1.89386,1.89386,1.89364,1.89364,28000000.0
2006-08-24 12:58:00,1.89377,1.89382,1.89371,1.8938,44700000.0
2006-08-24 12:59:00,1.89336,1.89348,1.89336,1.89347,56500000.0
2006-08-24 13:00:00,1.89352,1.89366,1.89344,1.89366,71400000.0
2006-08-24 13:01:00,1.89361,1.89372,1.89361,1.89367,57500000.0
2006-08-24 13:02:00,1.89358,1.89361,1.89352,1.89352,35700000.0
2006-08-24 13:03:00,1.89362,1.8937,1.89362,1.89366,85600000.0
2006-08-24 13:04:00,1.89362,1.89375,1.89358,1.89372,97900002.0
2006-08-24 13:05:00,1.89371,1.89381,1.89371,1.89371,52500001.0
2006-08-24 13:06:00,1.89383,1.89391,1.89375,1.8938,70599999.0
2006-08-24 13:07:00,1.89389,1.89389,1.89374,1.89382,57670000.0
2006-08-24 13:08:00,1.8939,1.89393,1.89385,1.89393,49300000.0
2006-08-24 13:09:00,1.89382,1.89405,1.89382,1.89403,22300000.0
2006-08-24 13:10:00,1.89398,1.89405,1.89391,1.89391,30400000.0
2006-08-24 13:11:00,1.89383,1.89389,1.89383,1.89389,68099998.0
2006-08-24 13:12:00,1.89402,1.89428,1.89402,1.89422,74500001.0
2006-08-24 13:13:00,1.89399,1.89407,1.89397,1.894,21000000.0
2006-08-24 13:14:00,1.89401,1.89401,1.8939,1.89392,55900000.0
2006-08-24 13:15:00,1.89395,1.89405,1.89395,1.894,80199998.0
2006-08-24 13:16:00,1.89398,1.894,1.89395,1.894,61800000.0
2006-08-24 13:17:00,1.89403,1.89403,1.8939,1.8939,63000000.0
2006-08-24 13:18:00,1.8939,1.89394,1.89367,1.89383,65700000.0
2006-08-24 13:19:00,1.89398,1.89398,1.89386,1.89393,75600002.0
2006-08-24 13:20:00,1.89391,1.89391,1.89376,1.89378,19100000.0
2006-08-24 13:21:00,1.89378,1.89378,1.89363,1.89365,32300000.0
2006-08-24 13:22:00,1.89373,1.89385,1.89373,1.89381,56900000.0
2006-08-24 13:23:00,1.89386,1.89388,1.89378,1.89378,56800000.0
2006-08-24 13:24:00,1.89368,1.89379,1.89364,1.89372,36200000.0
2006-08-24 13:25:00,1.89379,1.89395,1.89379,1.89395,35800000.0
2006-08-24 13:26:00,1.89403,1.89408,1.89397,1.89397,68300000.0
2006-08-24 13:27:00,1.89407,1.89422,1.89404,1.89422,78200001.0
2006-08-24 13:28:00,1.8942,1.89428,1.89418,1.89426,65599999.0
2006-08-24 13:29:00,1.89429,1.89438,1.89428,1.8943,148499999.0
2006-08-24 13:30:00,1.89427,1.89439,1.89427,1.89431,114749998.0
2006-08-24 13:31:00,1.89433,1.89433,1.8942,1.89421,97600003.0
2006-08-24 13:32:00,1.89417,1.89429,1.89417,1.89429,47900001.0
2006-08-24 13:33:00,1.89438,1.89438,1.89429,1.89429,45599999.0
2006-08-24 13:34:00,1.89428,1.89433,1.89424,1.89426,114799998.0
2006-08-24 13:35:00,1.89421,1.89421,1.89419,1.89419,6800000.0
2006-08-24 13:36:00,1.8942,1.89427,1.89411,1.89427,131899998.0
2006-08-24 13:37:00,1.89432,1.89435,1.89415,1.89415,31700000.0
2006-08-24 13:38:00,1.89418,1.89435,1.89418,1.89424,53500000.0
2006-08-24 13:39:00,1.89427,1.89436,1.89421,1.89423,63700000.0
2006-08-24 13:40:00,1.89432,1.89436,1.89417,1.89436,113999999.0
2006-08-24 13:41:00,1.8944,1.8944,1.89422,1.89427,107600002.0
2006-08-24 13:42:00,1.89428,1.89441,1.89423,1.89441,40650000.0
2006-08-24 13:43:00,1.89448,1.89452,1.89448,1.89452,27900000.0
2006-08-24 13:44:00,1.89448,1.89456,1.89441,1.89452,42100000.0
2006-08-24 13:45:00,1.89448,1.89455,1.89441,1.89451,73700000.0
2006-08-24 13:46:00,1.89453,1.89456,1.89445,1.89445,64200000.0
2006-08-24 13:47:00,1.89439,1.89445,1.8943,1.8943,63099999.0
2006-08-24 13:48:00,1.89429,1.89431,1.89408,1.89415,64500000.0
2006-08-24 13:49:00,1.89413,1.89413,1.89395,1.89407,83299999.0
2006-08-24 13:50:00,1.894,1.894,1.89386,1.8939,31100000.0
2006-08-24 13:51:00,1.89383,1.89388,1.8937,1.89388,29600000.0
2006-08-24 13:52:00,1.894,1.89432,1.894,1.89426,78299997.0
2006-08-24 13:53:00,1.89423,1.89423,1.89406,1.89408,73400000.0
2006-08-24 13:54:00,1.89403,1.8944,1.89398,1.8944,82300001.0
2006-08-24 13:55:00,1.89435,1.89448,1.89435,1.89444,109500000.0
2006-08-24 13:56:00,1.89455,1.89472,1.89455,1.89472,35000001.0
2006-08-24 13:57:00,1.89471,1.89471,1.8945,1.89458,59800000.0
2006-08-24 13:58:00,1.89461,1.89466,1.89454,1.89463,31300000.0
2006-08-24 13:59:00,1.8946,1.89468,1.89459,1.89459,76400001.0
2006-08-24 14:00:00,1.8946,1.89464,1.89449,1.89449,95800000.0
2006-08-24 14:01:00,1.89458,1.89463,1.89456,1.89459,109899997.0
2006-08-24 14:02:00,1.8945,1.89459,1.89439,1.8944,80599999.0
2006-08-24 14:03:00,1.89435,1.89443,1.89432,1.89435,116000000.0
2006-08-24 14:04:00,1.89438,1.89443,1.89433,1.89436,94200000.0
2006-08-24 14:05:00,1.89435,1.8944,1.89435,1.8944,48800000.0
2006-08-24 14:06:00,1.89434,1.89437,1.8943,1.89433,27600000.0
2006-08-24 14:07:00,1.89436,1.89442,1.89431,1.89435,49150000.0
2006-08-24 14:08:00,1.89436,1.89436,1.89415,1.89415,46700001.0
2006-08-24 14:09:00,1.89412,1.89423,1.8941,1.8941,87700000.0
2006-08-24 14:10:00,1.89417,1.89424,1.89408,1.89424,57000000.0
2006-08-24 14:11:00,1.89407,1.89407,1.89397,1.89399,61100001.0
2006-08-24 14:12:00,1.89393,1.89405,1.89393,1.894,72399999.0
2006-08-24 14:13:00,1.894,1.894,1.89372,1.89373,80700000.0
2006-08-24 14:14:00,1.89375,1.89394,1.89375,1.89377,86499999.0
2006-08-24 14:15:00,1.89391,1.89449,1.89391,1.89449,62800001.0
2006-08-24 14:16:00,1.89473,1.89509,1.89459,1.89475,69900000.0
2006-08-24 14:17:00,1.89492,1.89509,1.89492,1.895,63300001.0
2006-08-24 14:18:00,1.89507,1.89514,1.89462,1.89462,21700000.0
2006-08-24 14:19:00,1.89458,1.8946,1.89451,1.89459,66900000.0
2006-08-24 14:20:00,1.89452,1.89464,1.89447,1.89451,42400000.0
2006-08-24 14:21:00,1.89438,1.89452,1.8943,1.89442,62299999.0
2006-08-24 14:22:00,1.89428,1.89428,1.89417,1.89417,41500000.0
2006-08-24 14:23:00,1.89424,1.89433,1.89415,1.89427,87899999.0
2006-08-24 14:24:00,1.8943,1.89456,1.89428,1.89456,39499999.0
2006-08-24 14:25:00,1.89468,1.89496,1.89468,1.89486,123999999.0
2006-08-24 14:26:00,1.89494,1.89495,1.89482,1.89482,60600001.0
2006-08-24 14:27:00,1.89481,1.89484,1.8948,1.8948,34000000.0
2006-08-24 14:28:00,1.89463,1.89496,1.89463,1.89493,73200000.0
2006-08-24 14:29:00,1.89505,1.89515,1.89477,1.89477,90700001.0
2006-08-24 14:30:00,1.89483,1.89484,1.89264,1.89411,54800000.0
2006-08-24 14:31:00,1.89426,1.89426,1.89323,1.89323,83500000.0
2006-08-24 14:32:00,1.89356,1.89409,1.89356,1.89388,39200000.0
2006-08-24 14:33:00,1.89367,1.89397,1.89367,1.89371,95099999.0
2006-08-24 14:34:00,1.89357,1.8936,1.89287,1.89301,64900001.0
2006-08-24 14:35:00,1.89297,1.89336,1.89297,1.89299,56100000.0
2006-08-24 14:36:00,1.89322,1.89336,1.89218,1.89219,69100000.0
2006-08-24 14:37:00,1.89225,1.89283,1.89225,1.89263,114200000.0
2006-08-24 14:38:00,1.89271,1.89301,1.89271,1.89294,31800000.0
2006-08-24 14:39:00,1.89281,1.89281,1.89247,1.89263,27500000.0
2006-08-24 14:40:00,1.89276,1.89276,1.89236,1.89236,62700001.0
2006-08-24 14:41:00,1.89247,1.89262,1.89209,1.89219,77700001.0
2006-08-24 14:42:00,1.89229,1.89286,1.89229,1.89285,61500001.0
2006-08-24 14:43:00,1.89304,1.89308,1.89231,1.89231,65400000.0
2006-08-24 14:44:00,1.89231,1.89248,1.89196,1.89248,48870000.0
2006-08-24 14:45:00,1.89264,1.89296,1.89264,1.89295,75399999.0
2006-08-24 14:46:00,1.89309,1.89328,1.89304,1.89326,45200000.0
2006-08-24 14:47:00,1.89322,1.89349,1.89283,1.89349,120799999.0
2006-08-24 14:48:00,1.89379,1.89397,1.89379,1.89394,82900001.0
2006-08-24 14:49:00,1.89408,1.89408,1.89392,1.89392,57099999.0
2006-08-24 14:50:00,1.89388,1.89401,1.89374,1.8938,51700000.0
2006-08-24 14:51:00,1.8938,1.89395,1.8938,1.89387,51800000.0
2006-08-24 14:52:00,1.89381,1.89386,1.89367,1.89381,63700001.0
2006-08-24 14:53:00,1.89388,1.89394,1.89385,1.89392,19400000.0
2006-08-24 14:54:00,1.8939,1.89394,1.89385,1.89385,61400001.0
2006-08-24 14:55:00,1.89386,1.89401,1.89386,1.894,76300000.0
2006-08-24 14:56:00,1.89393,1.89393,1.89381,1.89381,59899999.0
2006-08-24 14:57:00,1.8938,1.89388,1.89373,1.8938,81599999.0
2006-08-24 14:58:00,1.89386,1.89398,1.89386,1.89398,53800000.0
2006-08-24 14:59:00,1.8939,1.89393,1.89385,1.89386,62300000.0
2006-08-24 15:00:00,1.89389,1.89405,1.89389,1.89403,44100000.0
2006-08-24 15:01:00,1.89396,1.89415,1.89396,1.89408,35800000.0
2006-08-24 15:02:00,1.89415,1.8942,1.89406,1.8941,82599998.0
2006-08-24 15:03:00,1.89415,1.89422,1.89406,1.89422,25400000.0
2006-08-24 15:04:00,1.89415,1.89415,1.894,1.89403,23400000.0
2006-08-24 15:05:00,1.89405,1.89417,1.89401,1.89417,82000002.0
2006-08-24 15:06:00,1.89412,1.89417,1.89407,1.89415,90000001.0
2006-08-24 15:07:00,1.89415,1.8943,1.89406,1.8943,55000001.0
2006-08-24 15:08:00,1.89448,1.89519,1.89448,1.89519,69900000.0
2006-08-24 15:09:00,1.89512,1.89512,1.89498,1.8951,57700001.0
2006-08-24 15:10:00,1.89514,1.89548,1.89514,1.89522,91300000.0
2006-08-24 15:11:00,1.89514,1.89554,1.89512,1.89544,82699999.0
2006-08-24 15:12:00,1.89558,1.89562,1.89527,1.89527,23900000.0
2006-08-24 15:13:00,1.8952,1.89522,1.8951,1.89517,66999999.0
2006-08-24 15:14:00,1.89513,1.89533,1.89509,1.89533,62600000.0
2006-08-24 15:15:00,1.89523,1.89523,1.89485,1.89509,97500000.0
2006-08-24 15:16:00,1.89494,1.89494,1.89401,1.89401,60800001.0
2006-08-24 15:17:00,1.89388,1.89441,1.89384,1.8944,58700000.0
2006-08-24 15:18:00,1.89447,1.89469,1.89444,1.89469,71499999.0
2006-08-24 15:19:00,1.89465,1.89481,1.89437,1.89481,102600001.0
2006-08-24 15:20:00,1.89471,1.89511,1.89463,1.89476,46900000.0
2006-08-24 15:21:00,1.89456,1.89457,1.89436,1.89439,116250002.0
2006-08-24 15:22:00,1.89428,1.89458,1.89421,1.89458,77400001.0
2006-08-24 15:23:00,1.89456,1.89456,1.89413,1.89413,136399998.0
2006-08-24 15:24:00,1.89422,1.89455,1.89421,1.89449,115000000.0
2006-08-24 15:25:00,1.89453,1.89457,1.89438,1.89453,40300000.0
2006-08-24 15:26:00,1.8946,1.89468,1.89451,1.89451,52900001.0
2006-08-24 15:27:00,1.89443,1.89443,1.89432,1.89434,36000000.0
2006-08-24 15:28:00,1.89434,1.89434,1.89421,1.89421,54700001.0
2006-08-24 15:29:00,1.89428,1.89441,1.89428,1.89433,74900000.0
2006-08-24 15:30:00,1.89429,1.89456,1.89429,1.89447,29700000.0
2006-08-24 15:31:00,1.89453,1.89471,1.89451,1.8947,40900000.0
2006-08-24 15:32:00,1.89461,1.89466,1.89428,1.89433,77499999.0
2006-08-24 15:33:00,1.8944,1.89444,1.89432,1.89444,65500000.0
2006-08-24 15:34:00,1.89443,1.89461,1.89443,1.89444,57900001.0
2006-08-24 15:35:00,1.89448,1.89448,1.89419,1.89424,49200000.0
2006-08-24 15:36:00,1.89422,1.89437,1.89422,1.89436,68400001.0
2006-08-24 15:37:00,1.89434,1.89434,1.8942,1.8942,45500000.0
2006-08-24 15:38:00,1.89415,1.89438,1.89415,1.89438,46800000.0
2006-08-24 15:39:00,1.89446,1.8945,1.89434,1.89434,59400001.0
2006-08-24 15:40:00,1.89431,1.89437,1.8943,1.89434,40500000.0
2006-08-24 15:41:00,1.89434,1.89457,1.89434,1.89457,64700001.0
2006-08-24 15:42:00,1.89453,1.89481,1.89453,1.89462,86100001.0
2006-08-24 15:43:00,1.89451,1.89468,1.89443,1.89443,89500000.0
2006-08-24 15:44:00,1.89434,1.89435,1.89432,1.89435,53000000.0
2006-08-24 15:45:00,1.89444,1.89453,1.89431,1.8945,56100000.0
2006-08-24 15:46:00,1.89456,1.89456,1.89433,1.89433,51600000.0
2006-08-24 15:47:00,1.89423,1.89445,1.89423,1.89445,49100000.0
2006-08-24 15:48:00,1.89454,1.89494,1.89454,1.89461,84999999.0
2006-08-24 15:49:00,1.8945,1.89512,1.8945,1.89512,69200001.0
2006-08-24 15:50:00,1.89498,1.89498,1.8949,1.89492,58200001.0
2006-08-24 15:51:00,1.89501,1.89501,1.89483,1.89495,25900000.0
2006-08-24 15:52:00,1.89493,1.89519,1.89493,1.8951,103700000.0
2006-08-24 15:53:00,1.89512,1.89521,1.89504,1.89517,51400000.0
2006-08-24 15:54:00,1.89513,1.89514,1.89503,1.89503,55700001.0
2006-08-24 15:55:00,1.89512,1.89524,1.89512,1.89524,39200000.0
2006-08-24 15:56:00,1.89529,1.89544,1.89523,1.8954,48900000.0
2006-08-24 15:57:00,1.89535,1.89535,1.89498,1.89507,61300000.0
2006-08-24 15:58:00,1.89494,1.89512,1.89484,1.89484,38800000.0
2006-08-24 15:59:00,1.8948,1.89503,1.89423,1.89423,64900000.0
2006-08-24 16:00:00,1.89473,1.89649,1.89473,1.89639,52499999.0
2006-08-24 16:01:00,1.89675,1.89699,1.89644,1.89651,102600000.0
2006-08-24 16:02:00,1.89615,1.89615,1.89525,1.89526,67400000.0
2006-08-24 16:03:00,1.89532,1.89532,1.89408,1.89408,38000000.0
2006-08-24 16:04:00,1.89378,1.89436,1.89365,1.89436,92000001.0
2006-08-24 16:05:00,1.89428,1.89465,1.89418,1.89424,105000002.0
2006-08-24 16:06:00,1.89437,1.89453,1.89406,1.89453,56000000.0
2006-08-24 16:07:00,1.89466,1.89466,1.89364,1.89364,74099998.0
2006-08-24 16:08:00,1.89352,1.89358,1.89318,1.89325,68800000.0
2006-08-24 16:09:00,1.89321,1.8933,1.89289,1.89309,75099999.0
2006-08-24 16:10:00,1.89328,1.89403,1.89328,1.89389,104700001.0
2006-08-24 16:11:00,1.89388,1.89396,1.89388,1.8939,63400000.0
2006-08-24 16:12:00,1.89383,1.89389,1.89358,1.89359,52300000.0
2006-08-24 16:13:00,1.89362,1.89409,1.89356,1.89409,143800001.0
2006-08-24 16:14:00,1.89403,1.89414,1.894,1.89405,24400000.0
2006-08-24 16:15:00,1.89397,1.89397,1.89379,1.89379,74099999.0
2006-08-24 16:16:00,1.89365,1.89375,1.89365,1.8937,74100001.0
2006-08-24 16:17:00,1.89382,1.89403,1.89374,1.89402,71499999.0
2006-08-24 16:18:00,1.89405,1.89416,1.89388,1.89388,44600000.0
2006-08-24 16:19:00,1.89381,1.8939,1.89375,1.8939,43700000.0
2006-08-24 16:20:00,1.89396,1.89397,1.89369,1.89369,64200000.0
2006-08-24 16:21:00,1.8937,1.89378,1.89362,1.89378,65899999.0
2006-08-24 16:22:00,1.89384,1.89394,1.89378,1.89394,44600000.0
2006-08-24 16:23:00,1.89391,1.89391,1.89356,1.8936,58300000.0
2006-08-24 16:24:00,1.8936,1.89376,1.89348,1.89361,73700001.0
2006-08-24 16:25:00,1.89362,1.89393,1.89362,1.89393,18200000.0
2006-08-24 16:26:00,1.89403,1.8941,1.89398,1.8941,44500000.0
2006-08-24 16:27:00,1.89396,1.89398,1.89377,1.89398,43600000.0
2006-08-24 16:28:00,1.89397,1.89434,1.89397,1.89414,117099999.0
2006-08-24 16:29:00,1.89422,1.89429,1.89395,1.89406,129799997.0
2006-08-24 16:30:00,1.89391,1.89414,1.89391,1.89412,121300000.0
2006-08-24 16:31:00,1.89406,1.89406,1.89374,1.89375,94100000.0
2006-08-24 16:32:00,1.89366,1.89381,1.89359,1.89381,25400000.0
2006-08-24 16:33:00,1.89385,1.89396,1.89364,1.89371,73300000.0
2006-08-24 16:34:00,1.89377,1.89387,1.89377,1.89381,46000000.0
2006-08-24 16:35:00,1.89374,1.89374,1.89355,1.89356,83700002.0
2006-08-24 16:36:00,1.89367,1.89378,1.89354,1.89354,67400002.0
2006-08-24 16:37:00,1.89344,1.89344,1.89303,1.89314,95400000.0
2006-08-24 16:38:00,1.8929,1.89327,1.89275,1.89327,36200000.0
2006-08-24 16:39:00,1.89311,1.89323,1.89308,1.8931,106000000.0
2006-08-24 16:40:00,1.89311,1.89317,1.89291,1.89292,106100001.0
2006-08-24 16:41:00,1.89266,1.89328,1.89266,1.89315,48100000.0
2006-08-24 16:42:00,1.89322,1.89328,1.89314,1.89317,70899998.0
2006-08-24 16:43:00,1.89324,1.89328,1.89324,1.89328,12400000.0
2006-08-24 16:44:00,1.89357,1.89388,1.89357,1.89388,36800000.0
2006-08-24 16:45:00,1.89384,1.89388,1.89373,1.89379,101100001.0
2006-08-24 16:46:00,1.8939,1.89395,1.89375,1.89377,61600000.0
2006-08-24 16:47:00,1.89374,1.89389,1.89374,1.89387,75800000.0
2006-08-24 16:48:00,1.89399,1.89406,1.89392,1.89397,77700000.0
2006-08-24 16:49:00,1.89385,1.89385,1.8937,1.8937,16400000.0
2006-08-24 16:50:00,1.89357,1.89359,1.8934,1.8934,84700000.0
2006-08-24 16:51:00,1.89332,1.89332,1.89282,1.89282,83400000.0
2006-08-24 16:52:00,1.89274,1.89293,1.89268,1.89292,106900002.0
2006-08-24 16:53:00,1.89266,1.89266,1.89224,1.89265,36200000.0
2006-08-24 16:54:00,1.89271,1.89294,1.89262,1.89262,78900000.0
2006-08-24 16:55:00,1.89248,1.89252,1.89229,1.89235,63600000.0
2006-08-24 16:56:00,1.89192,1.89192,1.89145,1.89165,35100000.0
2006-08-24 16:57:00,1.89175,1.89188,1.89169,1.89186,40200000.0
2006-08-24 16:58:00,1.89174,1.89183,1.89152,1.89183,68500000.0
2006-08-24 16:59:00,1.89187,1.89187,1.8913,1.89138,52600000.0
2006-08-24 17:00:00,1.89125,1.89159,1.89121,1.89152,70200000.0
2006-08-24 17:01:00,1.89158,1.8916,1.89104,1.89104,49800000.0
2006-08-24 17:02:00,1.89098,1.89118,1.89097,1.89116,100500001.0
2006-08-24 17:03:00,1.89129,1.89157,1.89129,1.89152,67100002.0
2006-08-24 17:04:00,1.89149,1.89159,1.8909,1.8909,86700001.0
2006-08-24 17:05:00,1.89075,1.89091,1.89073,1.89091,40400000.0
2006-08-24 17:06:00,1.89093,1.89093,1.8907,1.89075,108700001.0
2006-08-24 17:07:00,1.89052,1.89072,1.89032,1.89032,82600000.0
2006-08-24 17:08:00,1.89017,1.89101,1.89017,1.891,85499999.0
2006-08-24 17:09:00,1.8911,1.8911,1.89087,1.89088,69500000.0
2006-08-24 17:10:00,1.8909,1.89125,1.89086,1.89125,35400000.0
2006-08-24 17:11:00,1.89125,1.89136,1.89122,1.89135,100800001.0
2006-08-24 17:12:00,1.89128,1.89149,1.8912,1.89147,64300000.0
2006-08-24 17:13:00,1.89143,1.89143,1.8913,1.89138,59700002.0
2006-08-24 17:14:00,1.89137,1.89137,1.89109,1.89115,44699999.0
2006-08-24 17:15:00,1.89111,1.8912,1.891,1.89107,30300000.0
2006-08-24 17:16:00,1.89108,1.89108,1.89091,1.89108,67299999.0
2006-08-24 17:17:00,1.8911,1.89113,1.89091,1.89091,19800000.0
2006-08-24 17:18:00,1.89082,1.89085,1.89017,1.89021,55200000.0
2006-08-24 17:19:00,1.89029,1.89063,1.89029,1.89063,41700000.0
2006-08-24 17:20:00,1.89085,1.89095,1.89085,1.89092,133199998.0
2006-08-24 17:21:00,1.89095,1.89095,1.89084,1.89084,67399999.0
2006-08-24 17:22:00,1.8908,1.89082,1.89071,1.89078,58500001.0
2006-08-24 17:23:00,1.89058,1.89058,1.89034,1.89041,84900001.0
2006-08-24 17:24:00,1.89049,1.89072,1.89044,1.89072,68999999.0
2006-08-24 17:25:00,1.89086,1.8911,1.89086,1.89108,85900000.0
2006-08-24 17:26:00,1.89113,1.89128,1.89112,1.89119,90700001.0
2006-08-24 17:27:00,1.89125,1.89132,1.89113,1.8913,82400001.0
2006-08-24 17:28:00,1.89125,1.8913,1.89107,1.89122,69199999.0
2006-08-24 17:29:00,1.89125,1.8913,1.89113,1.89115,58000001.0
2006-08-24 17:30:00,1.89099,1.89099,1.89088,1.89093,65869999.0
2006-08-24 17:31:00,1.89087,1.89104,1.89087,1.89102,20900000.0
2006-08-24 17:32:00,1.89117,1.89126,1.89105,1.89126,85200000.0
2006-08-24 17:33:00,1.89117,1.89117,1.89081,1.89082,59400000.0
2006-08-24 17:34:00,1.89085,1.89085,1.89078,1.8908,143999997.0
2006-08-24 17:35:00,1.89079,1.8908,1.89071,1.89071,71400001.0
2006-08-24 17:36:00,1.8908,1.89108,1.8908,1.89108,34200000.0
2006-08-24 17:37:00,1.89107,1.89113,1.89087,1.89089,62500001.0
2006-08-24 17:38:00,1.89086,1.89086,1.89075,1.89075,105599998.0
2006-08-24 17:39:00,1.89083,1.89083,1.89079,1.89083,48500000.0
2006-08-24 17:40:00,1.89085,1.89085,1.89074,1.8908,38899999.0
2006-08-24 17:41:00,1.89086,1.89089,1.89086,1.89086,37700000.0
2006-08-24 17:42:00,1.89082,1.89082,1.89068,1.89082,73500000.0
2006-08-24 17:43:00,1.89078,1.8908,1.89065,1.8908,35500000.0
2006-08-24 17:44:00,1.89082,1.89082,1.89066,1.89066,14200000.0
2006-08-24 17:45:00,1.89013,1.89013,1.88918,1.88931,25300000.0
2006-08-24 17:46:00,1.88935,1.88952,1.88927,1.88952,64700000.0
2006-08-24 17:47:00,1.88963,1.88964,1.88952,1.88954,63799998.0
2006-08-24 17:48:00,1.88942,1.88943,1.88937,1.8894,40500000.0
2006-08-24 17:49:00,1.88947,1.8895,1.88922,1.88945,84500002.0
2006-08-24 17:50:00,1.88941,1.88948,1.88935,1.88935,52600000.0
2006-08-24 17:51:00,1.88941,1.88962,1.88941,1.88955,45200000.0
2006-08-24 17:52:00,1.88942,1.88942,1.88925,1.8893,98199998.0
2006-08-24 17:53:00,1.88918,1.88934,1.88913,1.88923,50600000.0
2006-08-24 17:54:00,1.88911,1.88911,1.88889,1.88898,35100000.0
2006-08-24 17:55:00,1.88897,1.889,1.8889,1.889,35400000.0
2006-08-24 17:56:00,1.88901,1.88921,1.88896,1.88921,74000000.0
2006-08-24 17:57:00,1.88923,1.88931,1.88923,1.88923,37899999.0
2006-08-24 17:58:00,1.88911,1.88911,1.8887,1.8887,51599999.0
2006-08-24 17:59:00,1.88872,1.88873,1.88821,1.88821,33200000.0
2006-08-24 18:00:00,1.88806,1.88906,1.88806,1.88906,84999998.0
2006-08-24 18:01:00,1.88904,1.88904,1.88862,1.88862,979600002.0
2006-08-24 18:02:00,1.88855,1.88864,1.88843,1.88864,1139699995.0
2006-08-24 18:03:00,1.88863,1.8887,1.88843,1.88844,1430400005.0
2006-08-24 18:04:00,1.88848,1.88861,1.88838,1.88852,913849997.0
2006-08-24 18:05:00,1.88855,1.88888,1.88855,1.88873,946799995.0
2006-08-24 18:06:00,1.88875,1.88892,1.88867,1.88884,931200005.0
2006-08-24 18:07:00,1.88885,1.88893,1.88875,1.88893,1146000000.0
2006-08-24 18:08:00,1.88893,1.88893,1.88874,1.88888,1175899996.0
2006-08-24 18:09:00,1.88889,1.88889,1.88867,1.88867,410699998.0
2006-08-24 18:10:00,1.88865,1.88873,1.88837,1.88837,779100002.0
2006-08-24 18:11:00,1.88845,1.8886,1.88838,1.88853,587499996.0
2006-08-24 18:12:00,1.88852,1.88852,1.88818,1.88826,762400001.0
2006-08-24 18:13:00,1.88829,1.88849,1.88825,1.88825,564199998.0
2006-08-24 18:14:00,1.88819,1.88819,1.8877,1.8877,727400006.0
2006-08-24 18:15:00,1.88765,1.88781,1.88761,1.88762,769499996.0
2006-08-24 18:16:00,1.88762,1.88792,1.88762,1.88792,901146992.0
2006-08-24 18:17:00,1.88795,1.88813,1.88777,1.88806,449799996.0
2006-08-24 18:18:00,1.88814,1.88827,1.88812,1.88822,642500000.0
2006-08-24 18:19:00,1.8883,1.88836,1.88814,1.88818,483499999.0
2006-08-24 18:20:00,1.8882,1.88826,1.88816,1.88819,460100002.0
2006-08-24 18:21:00,1.88819,1.88858,1.88819,1.88837,801299999.0
2006-08-24 18:22:00,1.88836,1.88841,1.88821,1.88822,464299999.0
2006-08-24 18:23:00,1.8882,1.88837,1.88819,1.88837,758149994.0
2006-08-24 18:24:00,1.88843,1.8887,1.88836,1.8887,709599998.0
2006-08-24 18:25:00,1.88875,1.88928,1.88875,1.88928,698399998.0
2006-08-24 18:26:00,1.88928,1.88931,1.88896,1.88917,654000002.0
2006-08-24 18:27:00,1.88913,1.88919,1.88902,1.88903,644549999.0
2006-08-24 18:28:00,1.88891,1.88891,1.88862,1.88869,337900000.0
2006-08-24 18:29:00,1.88865,1.88902,1.88865,1.88896,792300000.0
2006-08-24 18:30:00,1.88901,1.88903,1.88888,1.8889,635299999.0
2006-08-24 18:31:00,1.88893,1.88904,1.88884,1.88884,478599997.0
2006-08-24 18:32:00,1.88883,1.88895,1.8888,1.88889,309400001.0
2006-08-24 18:33:00,1.88892,1.88927,1.88892,1.88901,607800000.0
2006-08-24 18:34:00,1.88898,1.88902,1.88884,1.88889,538650000.0
2006-08-24 18:35:00,1.8889,1.88908,1.88889,1.88908,343350000.0
2006-08-24 18:36:00,1.88908,1.88908,1.88897,1.88897,109000000.0
2006-08-24 18:37:00,1.88896,1.88897,1.88892,1.88892,84900001.0
2006-08-24 18:38:00,1.88891,1.88891,1.88873,1.88873,215500002.0
2006-08-24 18:39:00,1.88863,1.8887,1.88848,1.88855,250999998.0
2006-08-24 18:40:00,1.88855,1.88902,1.88847,1.88902,410899998.0
2006-08-24 18:41:00,1.88903,1.88908,1.88893,1.88897,299400003.0
2006-08-24 18:42:00,1.88895,1.88918,1.88895,1.88918,156800001.0
2006-08-24 18:43:00,1.88922,1.88922,1.8889,1.88892,162200002.0
2006-08-24 18:44:00,1.88883,1.88894,1.88871,1.88871,504100002.0
2006-08-24 18:45:00,1.8887,1.8888,1.88866,1.88875,192499996.0
2006-08-24 18:46:00,1.8888,1.88886,1.88878,1.88881,210200001.0
2006-08-24 18:47:00,1.88881,1.8889,1.8888,1.88882,218299999.0
2006-08-24 18:48:00,1.88875,1.88885,1.88875,1.8888,367400000.0
2006-08-24 18:49:00,1.8888,1.8888,1.88878,1.88878,72400000.0
2006-08-24 18:50:00,1.8888,1.88885,1.88872,1.88875,131600000.0
2006-08-24 18:51:00,1.88887,1.88945,1.88887,1.88935,560000001.0
2006-08-24 18:52:00,1.88928,1.88939,1.88926,1.88935,502399998.0
2006-08-24 18:53:00,1.88929,1.88944,1.88924,1.88933,386000001.0
2006-08-24 18:54:00,1.88947,1.8896,1.88946,1.8895,204599998.0
2006-08-24 18:55:00,1.88952,1.88953,1.88943,1.88947,648799995.0
2006-08-24 18:56:00,1.88941,1.88941,1.88919,1.8892,242999997.0
2006-08-24 18:57:00,1.88912,1.88935,1.88912,1.8893,411099998.0
2006-08-24 18:58:00,1.8894,1.8894,1.88928,1.88932,694299996.0
2006-08-24 18:59:00,1.88927,1.88939,1.88922,1.88922,484600000.0
2006-08-24 19:00:00,1.88925,1.88936,1.88922,1.88929,187600001.0
2006-08-24 19:01:00,1.88932,1.8894,1.88927,1.88927,75100000.0
2006-08-24 19:02:00,1.88925,1.8893,1.8892,1.88922,423199995.0
2006-08-24 19:03:00,1.88921,1.88921,1.88869,1.88869,641699997.0
2006-08-24 19:04:00,1.8887,1.88889,1.88866,1.88888,223900001.0
2006-08-24 19:05:00,1.88892,1.88899,1.8889,1.88899,153700001.0
2006-08-24 19:06:00,1.88897,1.88897,1.88875,1.88887,608299999.0
2006-08-24 19:07:00,1.88885,1.88889,1.8888,1.88889,387400003.0
2006-08-24 19:08:00,1.88886,1.88891,1.88875,1.88889,446099999.0
2006-08-24 19:09:00,1.8889,1.8889,1.8888,1.8889,220899999.0
2006-08-24 19:10:00,1.88886,1.88886,1.8887,1.88876,303700002.0
2006-08-24 19:11:00,1.88877,1.88888,1.88852,1.88852,38500000.0
2006-08-24 19:12:00,1.88844,1.88844,1.88794,1.88797,264500002.0
2006-08-24 19:13:00,1.88797,1.88823,1.88795,1.88823,501999994.0
2006-08-24 19:14:00,1.8882,1.88829,1.88808,1.8881,206650003.0
2006-08-24 19:15:00,1.88807,1.88812,1.88802,1.8881,372199999.0
2006-08-24 19:16:00,1.88813,1.88823,1.88813,1.88816,131000000.0
2006-08-24 19:17:00,1.8882,1.88838,1.88819,1.88838,232100000.0
2006-08-24 19:18:00,1.88838,1.88838,1.88823,1.88834,178999999.0
2006-08-24 19:19:00,1.88837,1.88837,1.88824,1.88828,385699998.0
2006-08-24 19:20:00,1.8883,1.88841,1.88828,1.88834,321999998.0
2006-08-24 19:21:00,1.88835,1.88835,1.88815,1.88827,321800000.0
2006-08-24 19:22:00,1.8883,1.88841,1.88826,1.88834,300000000.0
2006-08-24 19:23:00,1.88834,1.88851,1.88833,1.88851,217999999.0
2006-08-24 19:24:00,1.88853,1.88853,1.88837,1.88837,171099999.0
2006-08-24 19:25:00,1.88834,1.88834,1.88822,1.88827,36800000.0
2006-08-24 19:26:00,1.88822,1.88826,1.88812,1.88812,446899999.0
2006-08-24 19:27:00,1.88814,1.88818,1.88806,1.8881,461570002.0
2006-08-24 19:28:00,1.88814,1.88841,1.88814,1.88825,429699997.0
2006-08-24 19:29:00,1.88823,1.88842,1.88823,1.88833,233049999.0
2006-08-24 19:30:00,1.88828,1.88838,1.88813,1.88816,447500002.0
2006-08-24 19:31:00,1.88818,1.88836,1.88817,1.88836,403399998.0
2006-08-24 19:32:00,1.88839,1.88851,1.88829,1.88829,527200004.0
2006-08-24 19:33:00,1.88832,1.88849,1.88832,1.88843,240299999.0
2006-08-24 19:34:00,1.88842,1.88847,1.88833,1.88847,233200001.0
2006-08-24 19:35:00,1.88852,1.88872,1.88852,1.88872,346400000.0
2006-08-24 19:36:00,1.88878,1.88884,1.88867,1.88875,303199998.0
2006-08-24 19:37:00,1.88868,1.88882,1.8886,1.88863,304399999.0
2006-08-24 19:38:00,1.8886,1.88875,1.8886,1.88865,60699999.0
2006-08-24 19:39:00,1.88865,1.88871,1.88861,1.88871,112700000.0
2006-08-24 19:40:00,1.88872,1.88877,1.88868,1.8887,402399999.0
2006-08-24 19:41:00,1.88868,1.88874,1.88863,1.88866,365199999.0
2006-08-24 19:42:00,1.88865,1.8887,1.8886,1.8887,300100003.0
2006-08-24 19:43:00,1.88871,1.88877,1.88862,1.88871,156399999.0
2006-08-24 19:44:00,1.88875,1.88882,1.88867,1.8887,366800000.0
2006-08-24 19:45:00,1.8887,1.88875,1.88865,1.88875,97400000.0
2006-08-24 19:46:00,1.88875,1.88875,1.88868,1.8887,258200000.0
2006-08-24 19:47:00,1.88871,1.88875,1.88871,1.88872,63600000.0
2006-08-24 19:48:00,1.8887,1.88875,1.88868,1.8887,158499999.0
2006-08-24 19:49:00,1.88875,1.88875,1.88868,1.88875,261099999.0
2006-08-24 19:50:00,1.88875,1.88875,1.88868,1.8887,269900000.0
2006-08-24 19:51:00,1.8887,1.88875,1.88865,1.88875,264299997.0
2006-08-24 19:52:00,1.88875,1.88875,1.8887,1.8887,146000000.0
2006-08-24 19:53:00,1.88877,1.88883,1.88876,1.88883,74499999.0
2006-08-24 19:54:00,1.88883,1.88883,1.8887,1.88871,188700001.0
2006-08-24 19:55:00,1.88866,1.88873,1.88866,1.88867,85200000.0
2006-08-24 19:56:00,1.88865,1.88875,1.8886,1.88875,286400001.0
2006-08-24 19:57:00,1.88865,1.88872,1.88862,1.88865,372299995.0
2006-08-24 19:58:00,1.88865,1.8887,1.88862,1.88865,304069998.0
2006-08-24 19:59:00,1.88862,1.8887,1.88862,1.88868,298899998.0
2006-08-24 20:00:00,1.88865,1.8887,1.88865,1.8887,291399998.0
2006-08-24 20:01:00,1.88871,1.88875,1.88867,1.88875,195400001.0
2006-08-24 20:02:00,1.88875,1.88875,1.8886,1.88865,215500005.0
2006-08-24 20:03:00,1.88865,1.8887,1.88862,1.88865,82800000.0
2006-08-24 20:04:00,1.88865,1.88865,1.8886,1.88863,146099999.0
2006-08-24 20:05:00,1.88858,1.88866,1.88856,1.88857,264400001.0
2006-08-24 20:06:00,1.8886,1.88872,1.88855,1.88857,164099999.0
2006-08-24 20:07:00,1.88851,1.88855,1.88844,1.8885,120499999.0
2006-08-24 20:08:00,1.88858,1.88873,1.88858,1.88865,339200003.0
2006-08-24 20:09:00,1.88855,1.88866,1.88849,1.88855,202699997.0
2006-08-24 20:10:00,1.88856,1.88863,1.88852,1.88857,112900002.0
2006-08-24 20:11:00,1.88867,1.88867,1.88863,1.88865,63199999.0
2006-08-24 20:12:00,1.8886,1.88868,1.88853,1.8886,407999999.0
2006-08-24 20:13:00,1.88857,1.88871,1.88857,1.88863,200600000.0
2006-08-24 20:14:00,1.88872,1.88883,1.88871,1.88878,68000001.0
2006-08-24 20:15:00,1.8888,1.88892,1.88872,1.88877,402600002.0
2006-08-24 20:16:00,1.88872,1.88885,1.88872,1.88881,129299997.0
2006-08-24 20:17:00,1.88881,1.88883,1.88876,1.88878,52599999.0
2006-08-24 20:18:00,1.8888,1.88888,1.88878,1.8888,205399998.0
2006-08-24 20:19:00,1.88884,1.88898,1.88882,1.88898,189900000.0
2006-08-24 20:20:00,1.88895,1.88899,1.88888,1.88895,247199999.0
2006-08-24 20:21:00,1.88895,1.88897,1.88895,1.88895,247299998.0
2006-08-24 20:22:00,1.88895,1.889,1.88895,1.88895,165549998.0
2006-08-24 20:23:00,1.88895,1.88909,1.88892,1.88909,290700004.0
2006-08-24 20:24:00,1.88912,1.8892,1.88908,1.8892,90800000.0
2006-08-24 20:25:00,1.88922,1.88923,1.8891,1.8892,436299996.0
2006-08-24 20:26:00,1.88915,1.88923,1.88912,1.88915,510799995.0
2006-08-24 20:27:00,1.88918,1.8892,1.88907,1.88912,307899998.0
2006-08-24 20:28:00,1.88906,1.8891,1.88898,1.889,378799997.0
2006-08-24 20:29:00,1.88906,1.88915,1.88905,1.88905,221100000.0
2006-08-24 20:30:00,1.88905,1.88909,1.88895,1.88897,769799999.0
2006-08-24 20:31:00,1.88898,1.88903,1.88891,1.88895,532499999.0
2006-08-24 20:32:00,1.88893,1.88901,1.88886,1.88895,691800001.0
2006-08-24 20:33:00,1.88897,1.88906,1.8889,1.88897,289599999.0
2006-08-24 20:34:00,1.889,1.889,1.88895,1.88895,158099999.0
2006-08-24 20:35:00,1.88895,1.889,1.88892,1.88892,59799999.0
2006-08-24 20:36:00,1.88896,1.88903,1.88895,1.889,169299999.0
2006-08-24 20:37:00,1.88892,1.88893,1.88881,1.88881,156899999.0
2006-08-24 20:38:00,1.88877,1.88882,1.88865,1.88865,360999997.0
2006-08-24 20:39:00,1.88873,1.88885,1.88867,1.88867,260099999.0
2006-08-24 20:40:00,1.88862,1.88864,1.88848,1.88856,254699998.0
2006-08-24 20:41:00,1.88849,1.88856,1.88842,1.88843,148799999.0
2006-08-24 20:42:00,1.88838,1.88848,1.88837,1.88837,20600000.0
2006-08-24 20:43:00,1.88842,1.88849,1.8884,1.88841,276600001.0
2006-08-24 20:44:00,1.8884,1.88845,1.88838,1.8884,477799993.0
2006-08-24 20:45:00,1.88842,1.88848,1.88841,1.88848,117899999.0
2006-08-24 20:46:00,1.88847,1.88847,1.88832,1.88832,138400000.0
2006-08-24 20:47:00,1.88826,1.88836,1.88825,1.88832,404800000.0
2006-08-24 20:48:00,1.88827,1.8883,1.88821,1.88823,130599999.0
2006-08-24 20:49:00,1.88825,1.88847,1.88825,1.88845,96100000.0
2006-08-24 20:50:00,1.88838,1.88853,1.88838,1.88853,343500000.0
2006-08-24 20:51:00,1.88858,1.88861,1.88845,1.88847,391799997.0
2006-08-24 20:52:00,1.88839,1.88851,1.88839,1.8885,176100000.0
2006-08-24 20:53:00,1.88843,1.88854,1.8884,1.88843,689600004.0
2006-08-24 20:54:00,1.88845,1.8885,1.88842,1.88842,342900001.0
2006-08-24 20:55:00,1.88845,1.88849,1.8884,1.88845,313350001.0
2006-08-24 20:56:00,1.88843,1.88846,1.88832,1.88832,442699998.0
2006-08-24 20:57:00,1.88836,1.88843,1.88829,1.8884,621950004.0
2006-08-24 20:58:00,1.88839,1.88839,1.88817,1.88828,155000000.0
2006-08-24 20:59:00,1.88822,1.88822,1.88769,1.88791,604300002.0
2006-08-24 21:00:00,1.888,1.8883,1.88797,1.8883,402899998.0
2006-08-24 21:01:00,1.88828,1.88831,1.88812,1.88816,475000001.0
2006-08-24 21:02:00,1.88814,1.88817,1.88807,1.88812,201000001.0
2006-08-24 21:03:00,1.88806,1.88819,1.88806,1.88814,137400001.0
2006-08-24 21:04:00,1.88815,1.8882,1.88807,1.88813,202000000.0
2006-08-24 21:05:00,1.8881,1.88817,1.8881,1.88812,273799999.0
2006-08-24 21:06:00,1.88808,1.88813,1.88808,1.8881,159900000.0
2006-08-24 21:07:00,1.88808,1.88808,1.88778,1.8878,101899999.0
2006-08-24 21:08:00,1.88765,1.88765,1.88759,1.8876,76800001.0
2006-08-24 21:09:00,1.88751,1.88761,1.88747,1.88754,84200000.0
2006-08-24 21:10:00,1.88759,1.8876,1.88755,1.8876,130199997.0
2006-08-24 21:11:00,1.88753,1.88763,1.88748,1.88763,162600001.0
2006-08-24 21:12:00,1.88765,1.88773,1.88763,1.88765,112999999.0
2006-08-24 21:13:00,1.8876,1.88772,1.88759,1.88759,221200000.0
2006-08-24 21:14:00,1.8876,1.88767,1.88756,1.8876,288299999.0
2006-08-24 21:15:00,1.88766,1.88768,1.88756,1.88768,179199998.0
2006-08-24 21:16:00,1.88773,1.88777,1.88773,1.88775,46500000.0
2006-08-24 21:17:00,1.8877,1.8877,1.88746,1.88746,219500000.0
2006-08-24 21:18:00,1.88746,1.88754,1.88745,1.88745,52800000.0
2006-08-24 21:19:00,1.8875,1.88753,1.88747,1.88747,63900000.0
2006-08-24 21:20:00,1.88743,1.88744,1.88729,1.88744,324999997.0
2006-08-24 21:21:00,1.88741,1.88749,1.88719,1.88743,155100002.0
2006-08-24 21:22:00,1.88742,1.88751,1.88734,1.8874,197299999.0
2006-08-24 21:23:00,1.8874,1.88744,1.88721,1.8873,120000000.0
2006-08-24 21:24:00,1.88726,1.8874,1.88724,1.88727,240600000.0
2006-08-24 21:25:00,1.88725,1.8873,1.88724,1.88728,217899999.0
2006-08-24 21:26:00,1.88733,1.88738,1.88733,1.88738,18100000.0
2006-08-24 21:27:00,1.88736,1.88736,1.88723,1.88724,132899997.0
2006-08-24 21:28:00,1.8872,1.88732,1.88718,1.88732,187699999.0
2006-08-24 21:29:00,1.88728,1.88728,1.88722,1.88722,20200000.0
2006-08-24 21:30:00,1.88717,1.88718,1.88717,1.88718,18400000.0
2006-08-24 21:31:00,1.88723,1.88729,1.88708,1.88708,71300000.0
2006-08-24 21:32:00,1.88712,1.88712,1.88684,1.88712,252399997.0
2006-08-24 21:33:00,1.88714,1.88714,1.88702,1.88708,243199999.0
2006-08-24 21:34:00,1.88704,1.88704,1.88685,1.88685,270499998.0
2006-08-24 21:35:00,1.88687,1.88687,1.88682,1.88682,30800000.0
2006-08-24 21:36:00,1.8869,1.88706,1.8869,1.88702,102800001.0
2006-08-24 21:37:00,1.88702,1.88713,1.88702,1.8871,159599998.0
2006-08-24 21:38:00,1.88708,1.8873,1.88708,1.8873,136200001.0
2006-08-24 21:39:00,1.88729,1.88735,1.88722,1.88734,101700001.0
2006-08-24 21:40:00,1.8873,1.8873,1.88725,1.88725,177599997.0
2006-08-24 21:41:00,1.88728,1.88737,1.88727,1.88732,87100000.0
2006-08-24 21:42:00,1.88733,1.88741,1.88728,1.88741,116599999.0
2006-08-24 21:43:00,1.88742,1.88746,1.88736,1.88736,71400000.0
2006-08-24 21:44:00,1.88735,1.88741,1.88725,1.88725,63900000.0
2006-08-24 21:45:00,1.88724,1.88733,1.88724,1.88733,52299999.0
2006-08-24 21:46:00,1.88733,1.8874,1.88716,1.88724,131599998.0
2006-08-24 21:47:00,1.88718,1.88721,1.88701,1.88701,124400000.0
2006-08-24 21:48:00,1.88699,1.88707,1.88681,1.88688,91400000.0
2006-08-24 21:49:00,1.8869,1.88697,1.88681,1.88683,74200002.0
2006-08-24 21:50:00,1.88681,1.88684,1.88672,1.8868,81100000.0
2006-08-24 21:51:00,1.88684,1.8869,1.88681,1.88681,159800000.0
2006-08-24 21:52:00,1.88685,1.88691,1.88678,1.88678,104100003.0
2006-08-24 21:53:00,1.88677,1.88682,1.88675,1.88675,45199999.0
2006-08-24 21:54:00,1.88681,1.88687,1.88675,1.88675,96100000.0
2006-08-24 21:55:00,1.88679,1.88697,1.88679,1.88697,214200000.0
2006-08-24 21:56:00,1.88698,1.887,1.88677,1.88677,55000000.0
2006-08-24 21:57:00,1.88675,1.88675,1.8867,1.8867,56700000.0
2006-08-24 21:58:00,1.88675,1.88686,1.88672,1.88672,83499998.0
2006-08-24 21:59:00,1.88669,1.88673,1.88664,1.88664,407700001.0
2006-08-24 22:00:00,1.8867,1.88674,1.88663,1.88667,180399999.0
2006-08-24 22:01:00,1.88673,1.88673,1.88662,1.88662,74400000.0
2006-08-24 22:02:00,1.88663,1.88665,1.88644,1.88658,198900000.0
2006-08-24 22:03:00,1.88655,1.88655,1.88649,1.8865,113700000.0
2006-08-24 22:04:00,1.8865,1.88669,1.8865,1.88669,313499996.0
2006-08-24 22:05:00,1.88668,1.88668,1.8866,1.88662,129400000.0
2006-08-24 22:06:00,1.8866,1.88665,1.8866,1.8866,27800000.0
2006-08-24 22:07:00,1.88665,1.88665,1.8866,1.8866,55000000.0
2006-08-24 22:08:00,1.88662,1.88665,1.88662,1.88662,76900000.0
2006-08-24 22:09:00,1.88665,1.88665,1.88665,1.88665,4500000.0
2006-08-24 22:10:00,1.88654,1.88654,1.88636,1.88647,35700000.0
2006-08-24 22:11:00,1.88645,1.88653,1.88643,1.88649,53600000.0
2006-08-24 22:12:00,1.88652,1.88656,1.88646,1.88647,206700000.0
2006-08-24 22:13:00,1.8865,1.88653,1.8865,1.8865,47500001.0
2006-08-24 22:14:00,1.8865,1.8865,1.8865,1.8865,47000000.0
2006-08-24 22:15:00,1.88652,1.88652,1.88617,1.88625,230499999.0
2006-08-24 22:16:00,1.88626,1.88651,1.88626,1.8864,293800001.0
2006-08-24 22:17:00,1.88636,1.88645,1.88631,1.88645,41000000.0
2006-08-24 22:18:00,1.88643,1.88643,1.8862,1.88627,104399998.0
2006-08-24 22:19:00,1.8863,1.88637,1.88629,1.88637,32500000.0
2006-08-24 22:20:00,1.88638,1.88638,1.88628,1.88628,61200000.0
2006-08-24 22:21:00,1.88631,1.88635,1.88626,1.88626,66300000.0
2006-08-24 22:22:00,1.88625,1.88634,1.88625,1.88625,85500001.0
2006-08-24 22:23:00,1.88625,1.88632,1.88615,1.88617,107100000.0
2006-08-24 22:24:00,1.8862,1.88629,1.88618,1.88628,56400000.0
2006-08-24 22:25:00,1.88631,1.88631,1.8861,1.8861,110000000.0
2006-08-24 22:26:00,1.88606,1.88606,1.88596,1.88601,41400000.0
2006-08-24 22:27:00,1.88591,1.88592,1.88577,1.88585,49800000.0
2006-08-24 22:28:00,1.88592,1.88593,1.88584,1.8859,80300001.0
2006-08-24 22:29:00,1.88588,1.88594,1.88576,1.88583,212399999.0
2006-08-24 22:30:00,1.88586,1.88587,1.8858,1.8858,69000002.0
2006-08-24 22:31:00,1.88581,1.88585,1.88581,1.88585,100299999.0
2006-08-24 22:32:00,1.88583,1.88587,1.88576,1.88576,283300003.0
2006-08-24 22:33:00,1.88575,1.8858,1.88575,1.88575,157599999.0
2006-08-24 22:34:00,1.88581,1.88595,1.88578,1.88587,153599999.0
2006-08-24 22:35:00,1.88595,1.88608,1.88595,1.88608,41400000.0
2006-08-24 22:36:00,1.8861,1.8861,1.886,1.886,71399998.0
2006-08-24 22:37:00,1.88609,1.88624,1.88603,1.8861,135099998.0
2006-08-24 22:38:00,1.88612,1.88636,1.88612,1.88633,46700000.0
2006-08-24 22:39:00,1.88629,1.88632,1.88628,1.8863,43200000.0
2006-08-24 22:40:00,1.88629,1.88629,1.88623,1.88626,60500000.0
2006-08-24 22:41:00,1.88624,1.88632,1.88621,1.88632,72100001.0
2006-08-24 22:42:00,1.88625,1.88626,1.88618,1.88623,46550000.0
2006-08-24 22:43:00,1.8861,1.8861,1.886,1.88602,157499997.0
2006-08-24 22:44:00,1.8861,1.88615,1.88606,1.88613,114300001.0
2006-08-24 22:45:00,1.88613,1.88615,1.8861,1.88615,73100002.0
2006-08-24 22:46:00,1.88609,1.88611,1.886,1.88606,93200002.0
2006-08-24 22:47:00,1.88605,1.8861,1.88601,1.8861,114799998.0
2006-08-24 22:48:00,1.88613,1.88618,1.88613,1.88617,39300001.0
2006-08-24 22:49:00,1.88622,1.88628,1.88621,1.88628,63400001.0
2006-08-24 22:50:00,1.88637,1.88661,1.88637,1.88654,51600000.0
2006-08-24 22:51:00,1.88653,1.8866,1.88645,1.88647,80000000.0
2006-08-24 22:52:00,1.88667,1.88675,1.88662,1.88665,68100000.0
2006-08-24 22:53:00,1.88664,1.88666,1.88638,1.88658,37200000.0
2006-08-24 22:54:00,1.88663,1.88671,1.88657,1.88657,56499999.0
2006-08-24 22:55:00,1.88652,1.88661,1.88647,1.88648,57300000.0
2006-08-24 22:56:00,1.88638,1.88645,1.88635,1.8864,98199997.0
2006-08-24 22:57:00,1.8865,1.8865,1.88631,1.88643,32300000.0
2006-08-24 22:58:00,1.88635,1.8865,1.88635,1.88645,78300000.0
2006-08-24 22:59:00,1.8864,1.88645,1.88635,1.8864,154500000.0
2006-08-24 23:00:00,1.88635,1.88635,1.8862,1.8862,56800000.0
2006-08-24 23:01:00,1.88655,1.88658,1.88613,1.8863,62499999.0
2006-08-24 23:02:00,1.88657,1.8868,1.8865,1.88672,67400000.0
2006-08-24 23:03:00,1.8868,1.88704,1.88665,1.88704,79000000.0
2006-08-24 23:04:00,1.88685,1.88715,1.88675,1.88708,24500000.0
2006-08-24 23:05:00,1.88688,1.88709,1.88685,1.88705,32600000.0
2006-08-24 23:06:00,1.887,1.88711,1.88677,1.88698,70399999.0
2006-08-24 23:07:00,1.88705,1.8871,1.88688,1.88702,72399999.0
2006-08-24 23:08:00,1.8871,1.88713,1.88696,1.88699,81100000.0
2006-08-24 23:09:00,1.88702,1.88735,1.88697,1.8872,144099999.0
2006-08-24 23:10:00,1.88713,1.88735,1.88705,1.88722,88499999.0
2006-08-24 23:11:00,1.8873,1.88737,1.88707,1.88714,59700000.0
2006-08-24 23:12:00,1.88706,1.88725,1.88706,1.88714,74900001.0
2006-08-24 23:13:00,1.88728,1.88735,1.88714,1.88735,45000000.0
2006-08-24 23:14:00,1.88725,1.88726,1.88691,1.88722,121599999.0
2006-08-24 23:15:00,1.88717,1.88721,1.88706,1.88706,112600000.0
2006-08-24 23:16:00,1.88729,1.88732,1.8871,1.88719,65000000.0
2006-08-24 23:17:00,1.88713,1.8875,1.88711,1.8875,97900000.0
2006-08-24 23:18:00,1.8874,1.88773,1.88729,1.88759,68100002.0
2006-08-24 23:19:00,1.8874,1.88765,1.88727,1.88735,71300000.0
2006-08-24 23:20:00,1.88747,1.88755,1.88718,1.88724,88300001.0
2006-08-24 23:21:00,1.88726,1.8875,1.88725,1.8875,38100000.0
2006-08-24 23:22:00,1.88753,1.88765,1.88731,1.88738,42699999.0
2006-08-24 23:23:00,1.88746,1.88753,1.8874,1.88753,73300000.0
2006-08-24 23:24:00,1.88748,1.88748,1.88728,1.88734,58300002.0
2006-08-24 23:25:00,1.88742,1.88751,1.88737,1.88737,16700000.0
2006-08-24 23:26:00,1.88742,1.88755,1.88742,1.88755,37200000.0
2006-08-24 23:27:00,1.88752,1.88754,1.88752,1.88754,12300000.0
2006-08-24 23:28:00,1.88743,1.88743,1.88742,1.88742,11400000.0
2006-08-24 23:29:00,1.88753,1.88762,1.8875,1.88761,78999999.0
2006-08-24 23:30:00,1.88763,1.88775,1.88763,1.88769,88799998.0
2006-08-24 23:31:00,1.88757,1.88768,1.88757,1.88763,96599999.0
2006-08-24 23:32:00,1.88766,1.88772,1.88743,1.88748,117499999.0
2006-08-24 23:33:00,1.88745,1.88745,1.88745,1.88745,26900000.0
2006-08-24 23:34:00,1.88753,1.8877,1.88753,1.8876,47200001.0
2006-08-24 23:35:00,1.88756,1.88768,1.88755,1.8876,99300000.0
2006-08-24 23:36:00,1.88752,1.88757,1.88752,1.88754,25800000.0
2006-08-24 23:37:00,1.88759,1.88766,1.88759,1.88766,18000000.0
2006-08-24 23:38:00,1.88763,1.88769,1.88759,1.88762,33500000.0
2006-08-24 23:39:00,1.88765,1.88779,1.88765,1.88777,38300001.0
2006-08-24 23:40:00,1.8879,1.8879,1.88785,1.8879,10700000.0
2006-08-24 23:41:00,1.88784,1.88793,1.88767,1.88767,78000000.0
2006-08-24 23:42:00,1.88764,1.88767,1.88758,1.88767,20600000.0
2006-08-24 23:43:00,1.8876,1.88767,1.8876,1.88765,122299998.0
2006-08-24 23:44:00,1.88759,1.88762,1.88754,1.88754,23700000.0
2006-08-24 23:45:00,1.88755,1.88757,1.8874,1.88757,13700000.0
2006-08-24 23:46:00,1.88759,1.88772,1.88744,1.88744,73000000.0
2006-08-24 23:47:00,1.88745,1.8875,1.88745,1.8875,4700000.0
2006-08-24 23:48:00,1.88755,1.8876,1.88755,1.88755,41800000.0
2006-08-24 23:49:00,1.8876,1.8876,1.88752,1.88752,8100000.0
2006-08-24 23:50:00,1.88748,1.88748,1.88704,1.88704,26000000.0
2006-08-24 23:51:00,1.88692,1.88695,1.88692,1.88695,24900000.0
2006-08-24 23:52:00,1.88695,1.88695,1.88695,1.88695,17900000.0
2006-08-24 23:53:00,1.88695,1.88695,1.88695,1.88695,400000.0
2006-08-24 23:54:00,1.88722,1.88728,1.88722,1.88728,9600000.0
2006-08-24 23:55:00,1.88755,1.88755,1.88755,1.88755,700000.0
2006-08-24 23:56:00,1.88751,1.88754,1.88751,1.88754,21500001.0
2006-08-24 23:57:00,1.88752,1.88753,1.88746,1.88747,37200000.0
2006-08-24 23:58:00,1.8874,1.88748,1.88726,1.88738,109999999.0
2006-08-24 23:59:00,1.88738,1.88738,1.88732,1.88732,14700000.0
2006-08-25 00:00:00,1.88719,1.88719,1.88714,1.88714,6100000.0
2006-08-25 00:01:00,1.887,1.887,1.887,1.887,11100000.0
2006-08-25 00:02:00,1.887,1.887,1.887,1.887,22799999.0
2006-08-25 00:03:00,1.887,1.88705,1.88695,1.88705,55200000.0
2006-08-25 00:04:00,1.88695,1.887,1.88695,1.887,8500000.0
2006-08-25 00:05:00,1.88708,1.88711,1.88675,1.88675,17600000.0
2006-08-25 00:06:00,1.88683,1.88692,1.88683,1.88692,2600000.0
2006-08-25 00:07:00,1.88681,1.88681,1.88661,1.88667,37400000.0
2006-08-25 00:08:00,1.8867,1.8867,1.88655,1.88655,29700001.0
2006-08-25 00:09:00,1.88653,1.88662,1.88643,1.88646,58000001.0
2006-08-25 00:10:00,1.8865,1.8865,1.8865,1.8865,2700000.0
2006-08-25 00:11:00,1.8866,1.88681,1.8866,1.88677,41500001.0
2006-08-25 00:12:00,1.88678,1.88678,1.88678,1.88678,16299999.0
2006-08-25 00:13:00,1.88665,1.88668,1.88661,1.88663,78200001.0
2006-08-25 00:14:00,1.8866,1.8866,1.88655,1.8866,30100000.0
2006-08-25 00:15:00,1.88668,1.88674,1.88668,1.8867,13800000.0
2006-08-25 00:16:00,1.88678,1.88678,1.88662,1.88665,8300000.0
2006-08-25 00:17:00,1.8867,1.88675,1.8867,1.88675,9300000.0
2006-08-25 00:18:00,1.88675,1.88675,1.88675,1.88675,21300000.0
2006-08-25 00:19:00,1.8867,1.8867,1.88653,1.88653,26800000.0
2006-08-25 00:20:00,1.88655,1.88665,1.88655,1.88665,29499999.0
2006-08-25 00:21:00,1.8867,1.8867,1.8867,1.8867,10500000.0
2006-08-25 00:22:00,1.88667,1.88675,1.88667,1.88675,28600000.0
2006-08-25 00:23:00,1.88679,1.88688,1.88676,1.88688,64699999.0
2006-08-25 00:24:00,1.88674,1.88681,1.88674,1.8868,76550002.0
2006-08-25 00:25:00,1.88673,1.88687,1.88661,1.88661,88800003.0
2006-08-25 00:26:00,1.88674,1.88684,1.88673,1.88673,58200000.0
2006-08-25 00:27:00,1.88663,1.88677,1.88663,1.88675,29000000.0
2006-08-25 00:28:00,1.88683,1.88683,1.88668,1.88676,75800000.0
2006-08-25 00:29:00,1.88675,1.88683,1.88674,1.88677,88800001.0
2006-08-25 00:30:00,1.88677,1.88677,1.88673,1.88673,15600000.0
2006-08-25 00:31:00,1.8868,1.88683,1.88676,1.88683,22400000.0
2006-08-25 00:32:00,1.88681,1.88685,1.88674,1.88685,89500000.0
2006-08-25 00:33:00,1.88676,1.88701,1.88676,1.8869,70399999.0
2006-08-25 00:34:00,1.887,1.887,1.88697,1.88697,17900000.0
2006-08-25 00:35:00,1.88707,1.88716,1.88707,1.88709,102299997.0
2006-08-25 00:36:00,1.88705,1.88723,1.88705,1.88723,54600000.0
2006-08-25 00:37:00,1.88719,1.8873,1.88717,1.88729,47100000.0
2006-08-25 00:38:00,1.88722,1.88722,1.8872,1.8872,14100000.0
2006-08-25 00:39:00,1.88728,1.8873,1.88725,1.8873,20400000.0
2006-08-25 00:40:00,1.8873,1.8873,1.8873,1.8873,17200000.0
2006-08-25 00:41:00,1.88727,1.8873,1.88725,1.8873,23400000.0
2006-08-25 00:42:00,1.88725,1.8873,1.88718,1.88725,53899999.0
2006-08-25 00:43:00,1.8873,1.8873,1.88725,1.88725,12200000.0
2006-08-25 00:44:00,1.88726,1.88728,1.88715,1.88716,64400000.0
2006-08-25 00:45:00,1.88715,1.8872,1.88713,1.8872,19500000.0
2006-08-25 00:46:00,1.88713,1.88722,1.8871,1.88717,104099998.0
2006-08-25 00:47:00,1.88713,1.88717,1.88706,1.88709,28200000.0
2006-08-25 00:48:00,1.88706,1.88725,1.88702,1.88724,74400000.0
2006-08-25 00:49:00,1.8872,1.88724,1.88712,1.88724,79799999.0
2006-08-25 00:50:00,1.88729,1.88753,1.88729,1.88738,65800002.0
2006-08-25 00:51:00,1.88737,1.88739,1.88732,1.88736,58900000.0
2006-08-25 00:52:00,1.88735,1.88735,1.8873,1.88735,36600000.0
2006-08-25 00:53:00,1.88732,1.8874,1.8873,1.8873,52800001.0
2006-08-25 00:54:00,1.88741,1.88741,1.88729,1.88732,20600000.0
2006-08-25 00:55:00,1.88731,1.88737,1.8873,1.88735,67100001.0
2006-08-25 00:56:00,1.88733,1.88733,1.88732,1.88732,16200000.0
2006-08-25 00:57:00,1.88743,1.88751,1.88742,1.88745,20100000.0
2006-08-25 00:58:00,1.88743,1.88749,1.88742,1.88749,74999999.0
2006-08-25 00:59:00,1.88756,1.8876,1.88741,1.88743,77300000.0
2006-08-25 01:00:00,1.88736,1.88751,1.88729,1.88748,46000000.0
2006-08-25 01:01:00,1.88743,1.88747,1.88733,1.88747,58400001.0
2006-08-25 01:02:00,1.88743,1.8875,1.8874,1.8874,66000001.0
2006-08-25 01:03:00,1.8875,1.8875,1.88737,1.88745,99100000.0
2006-08-25 01:04:00,1.88747,1.88761,1.88744,1.88744,92000001.0
2006-08-25 01:05:00,1.88747,1.88758,1.88741,1.88754,108700000.0
2006-08-25 01:06:00,1.88753,1.88756,1.8875,1.8875,46399998.0
2006-08-25 01:07:00,1.8875,1.88755,1.8875,1.8875,36100001.0
2006-08-25 01:08:00,1.88753,1.88762,1.8872,1.8872,40599999.0
2006-08-25 01:09:00,1.88711,1.88722,1.88708,1.88715,66100000.0
2006-08-25 01:10:00,1.88715,1.88715,1.88708,1.8871,29800000.0
2006-08-25 01:11:00,1.88722,1.88728,1.88718,1.88718,51300000.0
2006-08-25 01:12:00,1.88707,1.88714,1.88707,1.88708,25900000.0
2006-08-25 01:13:00,1.88711,1.88716,1.88708,1.88716,31300000.0
2006-08-25 01:14:00,1.88715,1.88715,1.88715,1.88715,81599998.0
2006-08-25 01:15:00,1.88714,1.88738,1.88714,1.88731,72000001.0
2006-08-25 01:16:00,1.8873,1.8873,1.88725,1.88725,65400000.0
2006-08-25 01:17:00,1.88725,1.8873,1.8872,1.88725,45000000.0
2006-08-25 01:18:00,1.88729,1.88729,1.88722,1.88729,19400000.0
2006-08-25 01:19:00,1.88728,1.88728,1.88718,1.88723,20300000.0
2006-08-25 01:20:00,1.88723,1.88733,1.88722,1.88732,24400000.0
2006-08-25 01:21:00,1.8873,1.88735,1.8873,1.88735,7400000.0
2006-08-25 01:22:00,1.88727,1.88735,1.88727,1.88735,10400000.0
2006-08-25 01:23:00,1.8874,1.8874,1.88727,1.88727,78900002.0
2006-08-25 01:24:00,1.88737,1.88745,1.88737,1.88745,52000000.0
2006-08-25 01:25:00,1.8875,1.88783,1.88748,1.88783,95900001.0
2006-08-25 01:26:00,1.88791,1.88793,1.88783,1.88788,76500000.0
2006-08-25 01:27:00,1.88781,1.88794,1.88781,1.88794,77400000.0
2006-08-25 01:28:00,1.88786,1.88792,1.88775,1.88775,27900000.0
2006-08-25 01:29:00,1.88783,1.88783,1.88764,1.8877,59600001.0
2006-08-25 01:30:00,1.88771,1.88771,1.88755,1.88755,45700001.0
2006-08-25 01:31:00,1.8876,1.88774,1.88753,1.8876,114800001.0
2006-08-25 01:32:00,1.88767,1.88767,1.88732,1.88734,39800001.0
2006-08-25 01:33:00,1.8873,1.88761,1.8873,1.88761,55900000.0
2006-08-25 01:34:00,1.88762,1.88762,1.8875,1.88761,32000000.0
2006-08-25 01:35:00,1.88755,1.88755,1.88755,1.88755,21000000.0
2006-08-25 01:36:00,1.8876,1.8876,1.88755,1.8876,30800000.0
2006-08-25 01:37:00,1.88759,1.88759,1.8875,1.88757,86700000.0
2006-08-25 01:38:00,1.88755,1.88762,1.88755,1.88755,100999997.0
2006-08-25 01:39:00,1.88749,1.88749,1.88694,1.88694,74200000.0
2006-08-25 01:40:00,1.88691,1.88698,1.88688,1.8869,89250001.0
2006-08-25 01:41:00,1.88691,1.88691,1.8867,1.88671,86800002.0
2006-08-25 01:42:00,1.88668,1.8867,1.88654,1.88654,63100000.0
2006-08-25 01:43:00,1.88647,1.88659,1.88647,1.88658,51700000.0
2006-08-25 01:44:00,1.88652,1.88656,1.88652,1.88656,22400000.0
2006-08-25 01:45:00,1.88665,1.88665,1.8866,1.8866,16100000.0
2006-08-25 01:46:00,1.88662,1.88673,1.88662,1.88673,47500000.0
2006-08-25 01:47:00,1.88673,1.88681,1.8867,1.88677,47350000.0
2006-08-25 01:48:00,1.88683,1.88688,1.88679,1.88687,16100000.0
2006-08-25 01:49:00,1.88673,1.88673,1.88658,1.88658,11800000.0
2006-08-25 01:50:00,1.88659,1.88679,1.88659,1.88675,23500001.0
2006-08-25 01:51:00,1.88676,1.88676,1.88657,1.8866,92600000.0
2006-08-25 01:52:00,1.8866,1.88664,1.88648,1.8865,41300000.0
2006-08-25 01:53:00,1.88646,1.88649,1.88646,1.88649,23499999.0
2006-08-25 01:54:00,1.88628,1.88628,1.88619,1.88622,58200001.0
2006-08-25 01:55:00,1.88646,1.88671,1.8864,1.88666,69000000.0
2006-08-25 01:56:00,1.88681,1.88688,1.88678,1.88688,76700000.0
2006-08-25 01:57:00,1.8869,1.8869,1.88687,1.8869,44600001.0
2006-08-25 01:58:00,1.88697,1.88713,1.88683,1.88709,48199999.0
2006-08-25 01:59:00,1.8871,1.8871,1.88708,1.8871,37100000.0
2006-08-25 02:00:00,1.88713,1.88715,1.8871,1.88715,65400002.0
2006-08-25 02:01:00,1.88707,1.88707,1.88697,1.88697,55400000.0
2006-08-25 02:02:00,1.88696,1.88701,1.88641,1.88641,69000000.0
2006-08-25 02:03:00,1.88605,1.88605,1.88545,1.8857,62400000.0
2006-08-25 02:04:00,1.88563,1.8857,1.88559,1.88562,123200002.0
2006-08-25 02:05:00,1.88546,1.88556,1.88514,1.88556,89299998.0
2006-08-25 02:06:00,1.8857,1.88594,1.8857,1.88575,37700000.0
2006-08-25 02:07:00,1.88578,1.88578,1.88573,1.88573,66099999.0
2006-08-25 02:08:00,1.88566,1.88576,1.88565,1.88565,60000000.0
2006-08-25 02:09:00,1.88543,1.88554,1.88541,1.88547,31800000.0
2006-08-25 02:10:00,1.88558,1.88564,1.88555,1.8856,67499999.0
2006-08-25 02:11:00,1.88566,1.88598,1.88556,1.88598,128300000.0
2006-08-25 02:12:00,1.88602,1.88607,1.88582,1.88582,40300000.0
2006-08-25 02:13:00,1.88582,1.8862,1.88582,1.88615,60000000.0
2006-08-25 02:14:00,1.88616,1.88624,1.88607,1.8862,39400000.0
2006-08-25 02:15:00,1.88628,1.88628,1.88602,1.88606,30500000.0
2006-08-25 02:16:00,1.88598,1.88604,1.8859,1.88604,43699999.0
2006-08-25 02:17:00,1.88622,1.88631,1.88605,1.88605,60199999.0
2006-08-25 02:18:00,1.88605,1.8861,1.886,1.8861,78199999.0
2006-08-25 02:19:00,1.88605,1.8861,1.886,1.8861,45500000.0
2006-08-25 02:20:00,1.88613,1.88623,1.88609,1.88619,71799999.0
2006-08-25 02:21:00,1.88622,1.8863,1.88614,1.88614,103100003.0
2006-08-25 02:22:00,1.88601,1.8861,1.886,1.88605,78900000.0
2006-08-25 02:23:00,1.8861,1.88615,1.88607,1.8861,75300000.0
2006-08-25 02:24:00,1.8861,1.88615,1.8861,1.8861,35700000.0
2006-08-25 02:25:00,1.88603,1.88615,1.88603,1.8861,11700000.0
2006-08-25 02:26:00,1.8861,1.88615,1.88597,1.8861,34400000.0
2006-08-25 02:27:00,1.88605,1.88615,1.88605,1.88615,123899998.0
2006-08-25 02:28:00,1.8861,1.88654,1.8861,1.8865,33800000.0
2006-08-25 02:29:00,1.88657,1.88659,1.88654,1.88658,49300000.0
2006-08-25 02:30:00,1.88645,1.8865,1.88644,1.8865,59600001.0
2006-08-25 02:31:00,1.8866,1.8866,1.8863,1.8863,19400000.0
2006-08-25 02:32:00,1.88655,1.8866,1.88655,1.88655,47300000.0
2006-08-25 02:33:00,1.88662,1.88691,1.88662,1.88691,24600000.0
2006-08-25 02:34:00,1.88689,1.88709,1.88689,1.88691,23500000.0
2006-08-25 02:35:00,1.88692,1.887,1.88683,1.88699,104199998.0
2006-08-25 02:36:00,1.88705,1.8871,1.88703,1.88708,100299998.0
2006-08-25 02:37:00,1.887,1.887,1.88684,1.88691,23900000.0
2006-08-25 02:38:00,1.8869,1.88703,1.88686,1.88686,65100000.0
2006-08-25 02:39:00,1.88676,1.88676,1.88659,1.88672,48900000.0
2006-08-25 02:40:00,1.88668,1.88668,1.8866,1.8866,24199999.0
2006-08-25 02:41:00,1.88663,1.88676,1.88662,1.88662,65869998.0
2006-08-25 02:42:00,1.88667,1.88709,1.88667,1.88709,59700000.0
2006-08-25 02:43:00,1.88708,1.88713,1.88702,1.88705,123999997.0
2006-08-25 02:44:00,1.88704,1.88715,1.887,1.88715,71800000.0
2006-08-25 02:45:00,1.88709,1.88715,1.88679,1.88679,114800001.0
2006-08-25 02:46:00,1.8868,1.88693,1.8868,1.88686,62799999.0
2006-08-25 02:47:00,1.88695,1.88695,1.8869,1.8869,31800000.0
2006-08-25 02:48:00,1.88684,1.88692,1.88684,1.88685,62900000.0
2006-08-25 02:49:00,1.8869,1.88692,1.88687,1.88687,70000001.0
2006-08-25 02:50:00,1.88683,1.88687,1.88683,1.88687,10900000.0
2006-08-25 02:51:00,1.88677,1.88688,1.88677,1.88687,68500000.0
2006-08-25 02:52:00,1.88679,1.8869,1.88673,1.8869,45500000.0
2006-08-25 02:53:00,1.88701,1.88703,1.88698,1.88703,41400000.0
2006-08-25 02:54:00,1.88707,1.88717,1.88707,1.88715,39900000.0
2006-08-25 02:55:00,1.88708,1.88709,1.88695,1.88705,43000000.0
2006-08-25 02:56:00,1.88708,1.88715,1.88706,1.88707,73600000.0
2006-08-25 02:57:00,1.88704,1.88718,1.88704,1.88712,57900000.0
2006-08-25 02:58:00,1.8872,1.88726,1.88719,1.88726,10600000.0
2006-08-25 02:59:00,1.88727,1.8873,1.8872,1.88727,64100000.0
2006-08-25 03:00:00,1.88727,1.88741,1.88727,1.8873,40800000.0
2006-08-25 03:01:00,1.88732,1.88732,1.88717,1.88717,59500000.0
2006-08-25 03:02:00,1.88709,1.88718,1.88709,1.88717,45800001.0
2006-08-25 03:03:00,1.88725,1.88725,1.88715,1.88723,68600000.0
2006-08-25 03:04:00,1.88723,1.88723,1.88714,1.88715,44700001.0
2006-08-25 03:05:00,1.88707,1.88722,1.88707,1.8872,81700000.0
2006-08-25 03:06:00,1.88712,1.88713,1.88688,1.88688,61400000.0
2006-08-25 03:07:00,1.88691,1.88696,1.88688,1.88696,14700000.0
2006-08-25 03:08:00,1.88689,1.88689,1.88689,1.88689,33100000.0
2006-08-25 03:09:00,1.88687,1.88693,1.8868,1.88693,41500000.0
2006-08-25 03:10:00,1.88695,1.88696,1.88682,1.88682,53270000.0
2006-08-25 03:11:00,1.88687,1.8869,1.88684,1.88685,36700000.0
2006-08-25 03:12:00,1.88686,1.8869,1.88674,1.88679,139800003.0
2006-08-25 03:13:00,1.88685,1.88685,1.8867,1.88678,80300000.0
2006-08-25 03:14:00,1.88675,1.88689,1.88675,1.88685,64999999.0
2006-08-25 03:15:00,1.88691,1.88691,1.88684,1.88684,15900000.0
2006-08-25 03:16:00,1.88684,1.88706,1.88684,1.88706,61100000.0
2006-08-25 03:17:00,1.887,1.88702,1.88698,1.88701,44500000.0
2006-08-25 03:18:00,1.88695,1.887,1.88692,1.88697,26200000.0
2006-08-25 03:19:00,1.88691,1.887,1.88691,1.887,58899999.0
2006-08-25 03:20:00,1.88695,1.88706,1.88693,1.88705,41999999.0
2006-08-25 03:21:00,1.88716,1.88719,1.88716,1.88719,12300000.0
2006-08-25 03:22:00,1.88723,1.88727,1.88715,1.88715,40600000.0
2006-08-25 03:23:00,1.88715,1.88715,1.88712,1.88712,25299999.0
2006-08-25 03:24:00,1.8872,1.88725,1.8872,1.88725,14500000.0
2006-08-25 03:25:00,1.8872,1.88725,1.8872,1.88724,35300000.0
2006-08-25 03:26:00,1.88723,1.8873,1.88723,1.8873,31700000.0
2006-08-25 03:27:00,1.88735,1.88763,1.88735,1.88759,40200000.0
2006-08-25 03:28:00,1.88774,1.88774,1.88774,1.88774,26299999.0
2006-08-25 03:29:00,1.8879,1.88794,1.88785,1.88785,48400000.0
2006-08-25 03:30:00,1.88784,1.88784,1.88776,1.88776,18200000.0
2006-08-25 03:31:00,1.88777,1.88789,1.8877,1.88777,77800000.0
2006-08-25 03:32:00,1.88774,1.88791,1.88773,1.88773,78699998.0
2006-08-25 03:33:00,1.88758,1.88758,1.88758,1.88758,30000000.0
2006-08-25 03:34:00,1.88757,1.88757,1.88745,1.88745,20900000.0
2006-08-25 03:35:00,1.8875,1.8875,1.8875,1.8875,10200000.0
2006-08-25 03:36:00,1.88747,1.88755,1.88747,1.8875,65700001.0
2006-08-25 03:37:00,1.88753,1.88762,1.88752,1.88752,35200000.0
2006-08-25 03:38:00,1.88754,1.88769,1.88736,1.88736,48000000.0
2006-08-25 03:39:00,1.88737,1.8876,1.88737,1.88758,62700002.0
2006-08-25 03:40:00,1.88767,1.88777,1.88767,1.88777,15800000.0
2006-08-25 03:41:00,1.88773,1.88785,1.88771,1.88781,124900001.0
2006-08-25 03:42:00,1.88773,1.8878,1.88768,1.88772,122900003.0
2006-08-25 03:43:00,1.8877,1.8877,1.8877,1.8877,17900000.0
2006-08-25 03:44:00,1.88768,1.88778,1.88762,1.88777,147800002.0
2006-08-25 03:45:00,1.88768,1.88774,1.88765,1.88772,27900000.0
2006-08-25 03:46:00,1.88765,1.88773,1.8876,1.8876,42300000.0
2006-08-25 03:47:00,1.88765,1.88773,1.88763,1.88773,86000000.0
2006-08-25 03:48:00,1.8877,1.88775,1.88765,1.88775,80399999.0
2006-08-25 03:49:00,1.88765,1.88765,1.88751,1.88761,53200000.0
2006-08-25 03:50:00,1.88756,1.88762,1.88736,1.88736,27400000.0
2006-08-25 03:51:00,1.88734,1.88742,1.88734,1.88735,55800000.0
2006-08-25 03:52:00,1.88742,1.88747,1.8874,1.88746,24400000.0
2006-08-25 03:53:00,1.88743,1.88743,1.88734,1.8874,54699999.0
2006-08-25 03:54:00,1.8874,1.8874,1.88732,1.88732,59800000.0
2006-08-25 03:55:00,1.88735,1.8874,1.88735,1.8874,26100000.0
2006-08-25 03:56:00,1.8874,1.8874,1.8873,1.8874,47400000.0
2006-08-25 03:57:00,1.88733,1.88735,1.88733,1.88735,35500000.0
2006-08-25 03:58:00,1.88737,1.88747,1.88734,1.8874,44400000.0
2006-08-25 03:59:00,1.88735,1.88743,1.88735,1.88743,39599999.0
2006-08-25 04:00:00,1.88734,1.88741,1.88725,1.8874,45500000.0
2006-08-25 04:01:00,1.88741,1.88741,1.88741,1.88741,27499999.0
2006-08-25 04:02:00,1.88755,1.88755,1.88751,1.88753,37600000.0
2006-08-25 04:03:00,1.88742,1.88742,1.8873,1.88733,32300000.0
2006-08-25 04:04:00,1.88735,1.88751,1.88735,1.88745,34599999.0
2006-08-25 04:05:00,1.88747,1.88758,1.88747,1.88758,28600000.0
2006-08-25 04:06:00,1.88748,1.88756,1.88746,1.88746,96900000.0
2006-08-25 04:07:00,1.88747,1.88754,1.88738,1.88738,57300000.0
2006-08-25 04:08:00,1.8875,1.8875,1.8874,1.8875,83599998.0
2006-08-25 04:09:00,1.88753,1.88758,1.88748,1.88748,49399999.0
2006-08-25 04:10:00,1.88744,1.88751,1.88744,1.88751,38399998.0
2006-08-25 04:11:00,1.8876,1.8876,1.88755,1.88755,14700000.0
2006-08-25 04:12:00,1.8876,1.8876,1.88755,1.88755,26800000.0
2006-08-25 04:13:00,1.8876,1.88762,1.8875,1.8875,84600000.0
2006-08-25 04:14:00,1.88755,1.8876,1.88745,1.88745,69900001.0
2006-08-25 04:15:00,1.88753,1.88757,1.88744,1.88757,70499999.0
2006-08-25 04:16:00,1.88755,1.8876,1.88755,1.88755,68100000.0
2006-08-25 04:17:00,1.88755,1.88758,1.88755,1.88758,8500000.0
2006-08-25 04:18:00,1.88765,1.88767,1.88765,1.88765,15300000.0
2006-08-25 04:19:00,1.88768,1.88768,1.88762,1.88762,22600000.0
2006-08-25 04:20:00,1.88754,1.88761,1.8875,1.8875,31100000.0
2006-08-25 04:21:00,1.88755,1.88759,1.88755,1.88758,74400000.0
2006-08-25 04:22:00,1.88753,1.8876,1.8875,1.8876,93700000.0
2006-08-25 04:23:00,1.8876,1.8876,1.88755,1.88755,7700000.0
2006-08-25 04:24:00,1.88754,1.88758,1.88752,1.88752,49100000.0
2006-08-25 04:25:00,1.88752,1.88758,1.88742,1.88742,54650000.0
2006-08-25 04:26:00,1.88745,1.88745,1.88735,1.8874,44000001.0
2006-08-25 04:27:00,1.88745,1.88745,1.88738,1.88745,48699999.0
2006-08-25 04:28:00,1.88738,1.88746,1.88737,1.88745,98500000.0
2006-08-25 04:29:00,1.88745,1.88747,1.88738,1.88745,65899999.0
2006-08-25 04:30:00,1.88742,1.88742,1.88742,1.88742,7600000.0
2006-08-25 04:31:00,1.88751,1.88764,1.88748,1.88752,41600000.0
2006-08-25 04:32:00,1.88749,1.88755,1.8874,1.88745,96399999.0
2006-08-25 04:33:00,1.88745,1.88754,1.88737,1.88737,14500000.0
2006-08-25 04:34:00,1.88753,1.88757,1.88753,1.88757,26100001.0
2006-08-25 04:35:00,1.88751,1.88756,1.88748,1.88754,37400000.0
2006-08-25 04:36:00,1.88751,1.88762,1.88751,1.88762,58899999.0
2006-08-25 04:37:00,1.8877,1.88793,1.8877,1.88788,40399999.0
2006-08-25 04:38:00,1.88793,1.88805,1.88793,1.88805,30800000.0
2006-08-25 04:39:00,1.88801,1.88801,1.88794,1.88794,15700000.0
2006-08-25 04:40:00,1.88788,1.88802,1.88788,1.8879,98900002.0
2006-08-25 04:41:00,1.8879,1.88795,1.8879,1.88795,9500000.0
2006-08-25 04:42:00,1.88792,1.88797,1.88789,1.88789,76900002.0
2006-08-25 04:43:00,1.88787,1.88795,1.88787,1.88795,76200001.0
2006-08-25 04:44:00,1.8879,1.88795,1.88785,1.88785,23000000.0
2006-08-25 04:45:00,1.88792,1.88792,1.88788,1.88788,5300000.0
2006-08-25 04:46:00,1.88798,1.88798,1.88792,1.88792,27199999.0
2006-08-25 04:47:00,1.8879,1.88801,1.8879,1.88795,66999999.0
2006-08-25 04:48:00,1.88797,1.88797,1.88791,1.88797,24500000.0
2006-08-25 04:49:00,1.888,1.8881,1.888,1.88805,51800000.0
2006-08-25 04:50:00,1.88807,1.88816,1.88798,1.88798,77299998.0
2006-08-25 04:51:00,1.88808,1.88831,1.88808,1.88831,87800000.0
2006-08-25 04:52:00,1.88826,1.88844,1.88826,1.8883,67200000.0
2006-08-25 04:53:00,1.8883,1.88853,1.8883,1.88839,38500000.0
2006-08-25 04:54:00,1.88842,1.88842,1.88837,1.88837,33500000.0
2006-08-25 04:55:00,1.88838,1.88838,1.88829,1.88838,24800000.0
2006-08-25 04:56:00,1.88832,1.88841,1.88832,1.88836,69900000.0
2006-08-25 04:57:00,1.88835,1.88847,1.88834,1.88847,27400000.0
2006-08-25 04:58:00,1.88838,1.88853,1.88838,1.88853,60000000.0
2006-08-25 04:59:00,1.88856,1.88866,1.88856,1.88856,48399999.0
2006-08-25 05:00:00,1.88864,1.88864,1.88856,1.88864,42400000.0
2006-08-25 05:01:00,1.88853,1.88855,1.88844,1.88844,51499998.0
2006-08-25 05:02:00,1.88842,1.8887,1.88842,1.88861,138100000.0
2006-08-25 05:03:00,1.88863,1.88875,1.88862,1.88864,105099999.0
2006-08-25 05:04:00,1.8886,1.8886,1.8886,1.8886,9500000.0
2006-08-25 05:05:00,1.88863,1.88863,1.88858,1.88859,62200001.0
2006-08-25 05:06:00,1.88859,1.88863,1.88855,1.88859,43200000.0
2006-08-25 05:07:00,1.88856,1.88859,1.8885,1.88856,96499999.0
2006-08-25 05:08:00,1.8886,1.88866,1.88852,1.8886,66800000.0
2006-08-25 05:09:00,1.88858,1.88869,1.88853,1.88853,49200000.0
2006-08-25 05:10:00,1.88854,1.88863,1.88854,1.88856,33600000.0
2006-08-25 05:11:00,1.88856,1.88862,1.88856,1.88856,30300000.0
2006-08-25 05:12:00,1.88857,1.88866,1.88857,1.88858,59400000.0
2006-08-25 05:13:00,1.88864,1.88873,1.88864,1.88865,58500001.0
2006-08-25 05:14:00,1.88858,1.88874,1.88858,1.88871,78100000.0
2006-08-25 05:15:00,1.88881,1.88886,1.88868,1.8887,96999999.0
2006-08-25 05:16:00,1.88864,1.88875,1.88864,1.8887,30600000.0
2006-08-25 05:17:00,1.88879,1.88881,1.88871,1.88871,23500000.0
2006-08-25 05:18:00,1.88873,1.8889,1.8887,1.8887,50100001.0
2006-08-25 05:19:00,1.88849,1.88849,1.88836,1.88849,92900001.0
2006-08-25 05:20:00,1.88847,1.88857,1.88847,1.8885,121900001.0
2006-08-25 05:21:00,1.88849,1.88855,1.88834,1.88846,72900000.0
2006-08-25 05:22:00,1.8885,1.8885,1.88834,1.88834,44600001.0
2006-08-25 05:23:00,1.88835,1.8884,1.88833,1.88836,54600001.0
2006-08-25 05:24:00,1.88829,1.88833,1.88829,1.88832,25500000.0
2006-08-25 05:25:00,1.88829,1.88832,1.88828,1.88831,48800000.0
2006-08-25 05:26:00,1.88828,1.88838,1.88827,1.8883,63300001.0
2006-08-25 05:27:00,1.88827,1.88827,1.88823,1.88823,1800000.0
2006-08-25 05:28:00,1.8882,1.8882,1.88813,1.88813,29000001.0
2006-08-25 05:29:00,1.88815,1.88815,1.8881,1.88815,39100000.0
2006-08-25 05:30:00,1.88815,1.8882,1.88815,1.8882,80199998.0
2006-08-25 05:31:00,1.88813,1.88813,1.88806,1.88806,22200001.0
2006-08-25 05:32:00,1.8881,1.8881,1.88808,1.8881,36200000.0
2006-08-25 05:33:00,1.88811,1.88811,1.88801,1.88802,54400000.0
2006-08-25 05:34:00,1.88803,1.88805,1.88775,1.88805,98400000.0
2006-08-25 05:35:00,1.88808,1.88811,1.88801,1.88801,48900001.0
2006-08-25 05:36:00,1.88805,1.8881,1.88805,1.8881,43500000.0
2006-08-25 05:37:00,1.88797,1.88797,1.8879,1.8879,16700000.0
2006-08-25 05:38:00,1.88803,1.88803,1.88794,1.88794,39200000.0
2006-08-25 05:39:00,1.88787,1.88787,1.88778,1.8878,65600000.0
2006-08-25 05:40:00,1.88793,1.88804,1.88785,1.88787,84700000.0
2006-08-25 05:41:00,1.88786,1.88795,1.88786,1.88786,86700000.0
2006-08-25 05:42:00,1.88791,1.88794,1.88791,1.88794,43600000.0
2006-08-25 05:43:00,1.88787,1.8879,1.88785,1.88787,47299999.0
2006-08-25 05:44:00,1.8879,1.88791,1.88783,1.88786,78599999.0
2006-08-25 05:45:00,1.88793,1.88793,1.88793,1.88793,8400000.0
2006-08-25 05:46:00,1.88796,1.88802,1.88792,1.88796,40300001.0
2006-08-25 05:47:00,1.88794,1.88801,1.88793,1.888,89299999.0
2006-08-25 05:48:00,1.888,1.888,1.88791,1.88795,41700001.0
2006-08-25 05:49:00,1.88782,1.8879,1.88782,1.8879,18700000.0
2006-08-25 05:50:00,1.88796,1.88796,1.88789,1.88791,18200000.0
2006-08-25 05:51:00,1.88787,1.88797,1.88787,1.88797,60200002.0
2006-08-25 05:52:00,1.8879,1.8879,1.88777,1.88778,70300001.0
2006-08-25 05:53:00,1.88771,1.88776,1.88764,1.88773,46300000.0
2006-08-25 05:54:00,1.88774,1.88776,1.88758,1.88771,47349999.0
2006-08-25 05:55:00,1.88766,1.88773,1.88766,1.88766,24600000.0
2006-08-25 05:56:00,1.88762,1.8877,1.88762,1.88765,58600001.0
2006-08-25 05:57:00,1.8877,1.8877,1.88765,1.8877,28399999.0
2006-08-25 05:58:00,1.88768,1.88768,1.88754,1.8876,68299999.0
2006-08-25 05:59:00,1.88758,1.88768,1.88757,1.88757,58100000.0
2006-08-25 06:00:00,1.88765,1.88774,1.88765,1.88766,76700000.0
2006-08-25 06:01:00,1.88776,1.88778,1.8876,1.8876,72500000.0
2006-08-25 06:02:00,1.88758,1.88758,1.88753,1.88756,22600000.0
2006-08-25 06:03:00,1.88761,1.88761,1.88747,1.88755,74700001.0
2006-08-25 06:04:00,1.88752,1.88752,1.88727,1.88739,22100000.0
2006-08-25 06:05:00,1.88733,1.88744,1.88733,1.88733,40700000.0
2006-08-25 06:06:00,1.88725,1.88743,1.88725,1.88739,55300000.0
2006-08-25 06:07:00,1.88743,1.88751,1.88716,1.88716,45400001.0
2006-08-25 06:08:00,1.88726,1.88771,1.88726,1.88761,59000000.0
2006-08-25 06:09:00,1.88756,1.88762,1.88736,1.8875,51399999.0
2006-08-25 06:10:00,1.88746,1.88746,1.88733,1.88745,106200000.0
2006-08-25 06:11:00,1.88747,1.88753,1.88745,1.8875,72299999.0
2006-08-25 06:12:00,1.88757,1.88762,1.88751,1.88752,40500000.0
2006-08-25 06:13:00,1.88752,1.88759,1.88752,1.88755,38700000.0
2006-08-25 06:14:00,1.88769,1.88769,1.88764,1.88768,43100000.0
2006-08-25 06:15:00,1.88773,1.88779,1.88761,1.8877,46099999.0
2006-08-25 06:16:00,1.8876,1.88765,1.88754,1.88754,88800000.0
2006-08-25 06:17:00,1.88762,1.88771,1.88759,1.88761,106600000.0
2006-08-25 06:18:00,1.8876,1.88765,1.8876,1.88765,34700000.0
2006-08-25 06:19:00,1.88758,1.88758,1.88758,1.88758,6400000.0
2006-08-25 06:20:00,1.88757,1.8876,1.88757,1.8876,24399999.0
2006-08-25 06:21:00,1.88756,1.88764,1.88755,1.88758,63100000.0
2006-08-25 06:22:00,1.88757,1.88764,1.88757,1.88758,118100000.0
2006-08-25 06:23:00,1.88758,1.88758,1.88747,1.8875,68100001.0
2006-08-25 06:24:00,1.8875,1.88755,1.88748,1.88752,77700000.0
2006-08-25 06:25:00,1.88758,1.88758,1.88745,1.88748,12900000.0
2006-08-25 06:26:00,1.88747,1.88755,1.88747,1.88755,10200000.0
2006-08-25 06:27:00,1.88749,1.88752,1.88735,1.88743,48700001.0
2006-08-25 06:28:00,1.88734,1.88746,1.88734,1.8874,28200000.0
2006-08-25 06:29:00,1.88747,1.88747,1.88747,1.88747,4700000.0
2006-08-25 06:30:00,1.8874,1.88745,1.88735,1.88745,70200000.0
2006-08-25 06:31:00,1.8874,1.88749,1.8874,1.88748,14700000.0
2006-08-25 06:32:00,1.88753,1.88767,1.88753,1.88767,59400000.0
2006-08-25 06:33:00,1.88777,1.88781,1.88761,1.88761,45899999.0
2006-08-25 06:34:00,1.88753,1.88762,1.88746,1.88746,67899999.0
2006-08-25 06:35:00,1.88741,1.8875,1.8874,1.8874,55000000.0
2006-08-25 06:36:00,1.88745,1.88751,1.88745,1.88749,14800000.0
2006-08-25 06:37:00,1.88761,1.88767,1.88761,1.88761,33400000.0
2006-08-25 06:38:00,1.88765,1.88765,1.88765,1.88765,6900000.0
2006-08-25 06:39:00,1.88758,1.88762,1.88758,1.88762,13900000.0
2006-08-25 06:40:00,1.88745,1.88761,1.88745,1.88759,67800000.0
2006-08-25 06:41:00,1.8876,1.8876,1.88753,1.8876,107199998.0
2006-08-25 06:42:00,1.8876,1.8876,1.8876,1.8876,4800000.0
2006-08-25 06:43:00,1.8876,1.8876,1.88755,1.88755,24300000.0
2006-08-25 06:44:00,1.88755,1.8876,1.8875,1.88755,19500000.0
2006-08-25 06:45:00,1.88755,1.8876,1.88745,1.88753,51200000.0
2006-08-25 06:46:00,1.8876,1.8876,1.8875,1.88757,26700000.0
2006-08-25 06:47:00,1.88756,1.88766,1.88752,1.88752,84999999.0
2006-08-25 06:48:00,1.8876,1.8876,1.8875,1.8876,14900000.0
2006-08-25 06:49:00,1.8875,1.8875,1.8875,1.8875,800000.0
2006-08-25 06:50:00,1.88754,1.88757,1.88748,1.88757,16300000.0
2006-08-25 06:51:00,1.8875,1.88757,1.88741,1.88746,59800001.0
2006-08-25 06:52:00,1.88745,1.8875,1.8872,1.8872,36000000.0
2006-08-25 06:53:00,1.88753,1.88757,1.88749,1.88749,32700000.0
2006-08-25 06:54:00,1.88755,1.88759,1.88751,1.88759,24900000.0
2006-08-25 06:55:00,1.88755,1.88755,1.88755,1.88755,10000000.0
2006-08-25 06:56:00,1.8875,1.8876,1.8875,1.8876,7400000.0
2006-08-25 06:57:00,1.88755,1.88755,1.88755,1.88755,6700000.0
2006-08-25 06:58:00,1.8876,1.8876,1.8876,1.8876,5500000.0
2006-08-25 06:59:00,1.88757,1.88762,1.88751,1.88751,29899999.0
2006-08-25 07:00:00,1.88762,1.88762,1.88753,1.88753,25400000.0
2006-08-25 07:01:00,1.88752,1.8876,1.88745,1.8875,44900000.0
2006-08-25 07:02:00,1.88758,1.8876,1.88758,1.8876,21499999.0
2006-08-25 07:03:00,1.88755,1.88762,1.88755,1.88755,88299998.0
2006-08-25 07:04:00,1.88762,1.88762,1.88758,1.88758,31800000.0
2006-08-25 07:05:00,1.88757,1.88765,1.88757,1.8876,23400000.0
2006-08-25 07:06:00,1.88762,1.88762,1.88758,1.88758,8700000.0
2006-08-25 07:07:00,1.88769,1.88769,1.88762,1.88762,64699998.0
2006-08-25 07:08:00,1.88767,1.88773,1.88765,1.88773,65099999.0
2006-08-25 07:09:00,1.8877,1.8877,1.8876,1.8877,49100000.0
2006-08-25 07:10:00,1.88766,1.88769,1.88766,1.88769,5700000.0
2006-08-25 07:11:00,1.88757,1.88758,1.88757,1.88758,13200000.0
2006-08-25 07:12:00,1.88762,1.88762,1.8876,1.8876,40699999.0
2006-08-25 07:13:00,1.88765,1.88765,1.88755,1.88757,66200001.0
2006-08-25 07:14:00,1.88755,1.88765,1.88755,1.8876,156800000.0
2006-08-25 07:15:00,1.88765,1.88765,1.8875,1.88765,93200000.0
2006-08-25 07:16:00,1.88765,1.88765,1.8876,1.88762,26200000.0
2006-08-25 07:17:00,1.88763,1.88766,1.88756,1.88764,75000001.0
2006-08-25 07:18:00,1.88748,1.88748,1.88727,1.88737,24500000.0
2006-08-25 07:19:00,1.88742,1.88752,1.88742,1.88745,38300000.0
2006-08-25 07:20:00,1.88748,1.88762,1.88748,1.88762,76499998.0
2006-08-25 07:21:00,1.8876,1.88767,1.8876,1.88765,32600000.0
2006-08-25 07:22:00,1.88753,1.88753,1.88738,1.88738,66000000.0
2006-08-25 07:23:00,1.88737,1.88761,1.88737,1.8876,106999999.0
2006-08-25 07:24:00,1.8876,1.88784,1.88755,1.88784,67400000.0
2006-08-25 07:25:00,1.88781,1.88803,1.88767,1.88803,82599998.0
2006-08-25 07:26:00,1.8881,1.88821,1.8881,1.88816,80500001.0
2006-08-25 07:27:00,1.88804,1.88823,1.88804,1.8881,57000000.0
2006-08-25 07:28:00,1.88798,1.88798,1.8878,1.88795,53600002.0
2006-08-25 07:29:00,1.8879,1.8879,1.88783,1.88785,36100000.0
2006-08-25 07:30:00,1.88778,1.88778,1.88761,1.88778,35400000.0
2006-08-25 07:31:00,1.88757,1.88757,1.88722,1.88722,98400000.0
2006-08-25 07:32:00,1.88721,1.88727,1.88702,1.88702,66700001.0
2006-08-25 07:33:00,1.88703,1.88708,1.88693,1.88708,62799999.0
2006-08-25 07:34:00,1.88696,1.88696,1.88669,1.8867,65100000.0
2006-08-25 07:35:00,1.88675,1.88676,1.88664,1.88673,79800000.0
2006-08-25 07:36:00,1.88688,1.88701,1.88688,1.88697,48500000.0
2006-08-25 07:37:00,1.8869,1.88695,1.8869,1.88695,48200000.0
2006-08-25 07:38:00,1.88692,1.88715,1.88691,1.88707,138500003.0
2006-08-25 07:39:00,1.88707,1.88707,1.88701,1.88701,48300000.0
2006-08-25 07:40:00,1.88703,1.88717,1.88703,1.88717,24400000.0
2006-08-25 07:41:00,1.88717,1.88726,1.88709,1.88717,88700001.0
2006-08-25 07:42:00,1.88717,1.88724,1.88696,1.88696,49100000.0
2006-08-25 07:43:00,1.88708,1.88708,1.887,1.887,103899998.0
2006-08-25 07:44:00,1.887,1.88708,1.88698,1.88708,47100000.0
2006-08-25 07:45:00,1.88705,1.88707,1.887,1.887,59999998.0
2006-08-25 07:46:00,1.88698,1.88702,1.88698,1.887,42200000.0
2006-08-25 07:47:00,1.88699,1.88706,1.88699,1.88706,26100000.0
2006-08-25 07:48:00,1.88718,1.88718,1.8871,1.8871,15200000.0
2006-08-25 07:49:00,1.88705,1.88705,1.88677,1.88679,113399997.0
2006-08-25 07:50:00,1.88672,1.88675,1.88644,1.88654,37100000.0
2006-08-25 07:51:00,1.88648,1.8865,1.88638,1.88647,86199999.0
2006-08-25 07:52:00,1.88649,1.88649,1.88649,1.88649,22599999.0
2006-08-25 07:53:00,1.88638,1.88638,1.88638,1.88638,7100000.0
2006-08-25 07:54:00,1.88648,1.88648,1.88644,1.88648,18300000.0
2006-08-25 07:55:00,1.88656,1.88657,1.88656,1.88657,1100000.0
2006-08-25 07:56:00,1.88667,1.88675,1.8866,1.88675,72100000.0
2006-08-25 07:57:00,1.88675,1.88675,1.88675,1.88675,22299999.0
2006-08-25 07:58:00,1.88675,1.88683,1.88668,1.88683,46499999.0
2006-08-25 07:59:00,1.88677,1.88677,1.88663,1.88675,63799999.0
2006-08-25 08:00:00,1.88664,1.88674,1.88664,1.88673,91699999.0
2006-08-25 08:01:00,1.88676,1.88679,1.88666,1.88666,62300000.0
2006-08-25 08:02:00,1.88674,1.88686,1.88674,1.88678,40500000.0
2006-08-25 08:03:00,1.8867,1.88674,1.88662,1.88663,43800000.0
2006-08-25 08:04:00,1.88665,1.88673,1.88659,1.88673,57799999.0
2006-08-25 08:05:00,1.88682,1.88705,1.88678,1.88703,40500000.0
2006-08-25 08:06:00,1.887,1.88708,1.887,1.88708,15900000.0
2006-08-25 08:07:00,1.887,1.88705,1.88698,1.887,70800000.0
2006-08-25 08:08:00,1.88697,1.88697,1.8867,1.88671,54500000.0
2006-08-25 08:09:00,1.88658,1.88658,1.88647,1.88653,66499999.0
2006-08-25 08:10:00,1.88645,1.88658,1.88641,1.88658,99400000.0
2006-08-25 08:11:00,1.88657,1.88657,1.88647,1.8865,60400001.0
2006-08-25 08:12:00,1.88649,1.88649,1.88637,1.88637,110699999.0
2006-08-25 08:13:00,1.88626,1.88626,1.88607,1.88612,59699999.0
2006-08-25 08:14:00,1.88619,1.8862,1.88601,1.88601,74200000.0
2006-08-25 08:15:00,1.88607,1.88607,1.88589,1.88598,80900000.0
2006-08-25 08:16:00,1.88605,1.88607,1.88589,1.88589,83100000.0
2006-08-25 08:17:00,1.88583,1.88601,1.88583,1.88601,83900000.0
2006-08-25 08:18:00,1.88598,1.88603,1.88595,1.88595,20600000.0
2006-08-25 08:19:00,1.886,1.88607,1.886,1.88606,30000000.0
2006-08-25 08:20:00,1.88607,1.88613,1.88602,1.88607,30099999.0
2006-08-25 08:21:00,1.88602,1.88616,1.88602,1.8861,63399999.0
2006-08-25 08:22:00,1.88614,1.88614,1.88611,1.88611,16300000.0
2006-08-25 08:23:00,1.88605,1.88605,1.88605,1.88605,8100000.0
2006-08-25 08:24:00,1.88598,1.88598,1.88586,1.88597,71000002.0
2006-08-25 08:25:00,1.88582,1.88588,1.88578,1.88583,70200001.0
2006-08-25 08:26:00,1.88577,1.8858,1.8857,1.88575,97999999.0
2006-08-25 08:27:00,1.88562,1.88562,1.88513,1.88513,39900000.0
2006-08-25 08:28:00,1.88481,1.88481,1.88418,1.88456,49000000.0
2006-08-25 08:29:00,1.88477,1.88477,1.88408,1.88408,46300000.0
2006-08-25 08:30:00,1.8837,1.8837,1.88297,1.88298,38000000.0
2006-08-25 08:31:00,1.88312,1.88354,1.88312,1.88354,73300001.0
2006-08-25 08:32:00,1.88371,1.8839,1.88371,1.88378,35900000.0
2006-08-25 08:33:00,1.88378,1.88398,1.88378,1.88382,131000000.0
2006-08-25 08:34:00,1.88385,1.88396,1.88357,1.88357,38300000.0
2006-08-25 08:35:00,1.88355,1.88386,1.88355,1.88386,52500000.0
2006-08-25 08:36:00,1.88385,1.88385,1.88377,1.88385,54999999.0
2006-08-25 08:37:00,1.88365,1.88368,1.88356,1.88363,47499999.0
2006-08-25 08:38:00,1.88376,1.88393,1.88359,1.88392,29700000.0
2006-08-25 08:39:00,1.88422,1.8846,1.88422,1.88456,60200001.0
2006-08-25 08:40:00,1.88459,1.88493,1.88459,1.88488,94500000.0
2006-08-25 08:41:00,1.88493,1.88522,1.88493,1.88493,97000000.0
2006-08-25 08:42:00,1.88495,1.88496,1.88473,1.88479,69900000.0
2006-08-25 08:43:00,1.88455,1.88458,1.8843,1.88434,109700001.0
2006-08-25 08:44:00,1.88438,1.88438,1.88375,1.88375,92800000.0
2006-08-25 08:45:00,1.88379,1.88379,1.88353,1.8836,39600000.0
2006-08-25 08:46:00,1.88367,1.88378,1.88344,1.88344,90999999.0
2006-08-25 08:47:00,1.88339,1.88361,1.88339,1.88361,55999999.0
2006-08-25 08:48:00,1.88369,1.88394,1.88356,1.88394,69300000.0
2006-08-25 08:49:00,1.88415,1.88466,1.88412,1.8845,126100002.0
2006-08-25 08:50:00,1.88449,1.88469,1.88436,1.88436,40100000.0
2006-08-25 08:51:00,1.88419,1.88439,1.88412,1.88439,84700001.0
2006-08-25 08:52:00,1.88436,1.88436,1.88416,1.88416,78499998.0
2006-08-25 08:53:00,1.88416,1.88452,1.88416,1.88452,20700000.0
2006-08-25 08:54:00,1.88467,1.88468,1.88455,1.88468,52200000.0
2006-08-25 08:55:00,1.8846,1.8846,1.88441,1.88448,78799999.0
2006-08-25 08:56:00,1.88454,1.88461,1.88448,1.88458,66700000.0
2006-08-25 08:57:00,1.88471,1.88476,1.88465,1.88465,47400000.0
2006-08-25 08:58:00,1.8847,1.88481,1.88464,1.88467,90100000.0
2006-08-25 08:59:00,1.88476,1.88491,1.88476,1.88482,30700000.0
2006-08-25 09:00:00,1.88469,1.88469,1.88443,1.88444,39700000.0
2006-08-25 09:01:00,1.88455,1.88482,1.88455,1.88482,55100001.0
2006-08-25 09:02:00,1.88486,1.88498,1.88483,1.88498,30599999.0
2006-08-25 09:03:00,1.88503,1.88505,1.88493,1.88505,113499998.0
2006-08-25 09:04:00,1.885,1.88505,1.88495,1.88495,75400000.0
2006-08-25 09:05:00,1.88505,1.88526,1.88505,1.88523,33200000.0
2006-08-25 09:06:00,1.88518,1.88518,1.88499,1.8851,84700000.0
2006-08-25 09:07:00,1.88512,1.88518,1.88509,1.8851,54600000.0
2006-08-25 09:08:00,1.88507,1.8852,1.88499,1.88507,63400001.0
2006-08-25 09:09:00,1.8851,1.8851,1.88493,1.88493,52699998.0
2006-08-25 09:10:00,1.88495,1.88495,1.88469,1.88469,31300000.0
2006-08-25 09:11:00,1.88458,1.88459,1.88442,1.88442,59000000.0
2006-08-25 09:12:00,1.88438,1.88441,1.88417,1.88427,88599998.0
2006-08-25 09:13:00,1.88411,1.88411,1.88383,1.88401,56700000.0
2006-08-25 09:14:00,1.88419,1.88458,1.88393,1.88456,52700000.0
2006-08-25 09:15:00,1.88466,1.88466,1.88447,1.88453,55400000.0
2006-08-25 09:16:00,1.88465,1.88486,1.88459,1.88475,48200000.0
2006-08-25 09:17:00,1.88484,1.88492,1.88472,1.88484,47800000.0
2006-08-25 09:18:00,1.88487,1.88492,1.8847,1.88475,43000000.0
2006-08-25 09:19:00,1.88469,1.88477,1.88469,1.88475,96000000.0
2006-08-25 09:20:00,1.88472,1.88482,1.88472,1.88476,32200000.0
2006-08-25 09:21:00,1.88464,1.88489,1.88464,1.88478,36700000.0
2006-08-25 09:22:00,1.88476,1.88479,1.88474,1.88474,60999998.0
2006-08-25 09:23:00,1.88487,1.88488,1.88479,1.88483,46500000.0
2006-08-25 09:24:00,1.88478,1.88478,1.88465,1.88466,39000000.0
2006-08-25 09:25:00,1.88451,1.88453,1.88418,1.8842,60000001.0
2006-08-25 09:26:00,1.88428,1.8843,1.88426,1.88428,47300001.0
2006-08-25 09:27:00,1.88425,1.88427,1.88415,1.88416,84800000.0
2006-08-25 09:28:00,1.88406,1.88411,1.88393,1.88393,104399998.0
2006-08-25 09:29:00,1.88386,1.88387,1.88365,1.8837,56200000.0
2006-08-25 09:30:00,1.88357,1.88357,1.88336,1.88341,87000000.0
2006-08-25 09:31:00,1.88338,1.88352,1.88328,1.88352,91000000.0
2006-08-25 09:32:00,1.88355,1.88359,1.88348,1.88348,49600001.0
2006-08-25 09:33:00,1.88355,1.8838,1.88355,1.88375,64800000.0
2006-08-25 09:34:00,1.88375,1.88375,1.88365,1.88368,74399999.0
2006-08-25 09:35:00,1.88361,1.88364,1.88347,1.88359,85000000.0
2006-08-25 09:36:00,1.88352,1.8837,1.88349,1.88349,66800000.0
2006-08-25 09:37:00,1.88347,1.88361,1.88347,1.8835,91400001.0
2006-08-25 09:38:00,1.88358,1.88363,1.8834,1.88344,108250001.0
2006-08-25 09:39:00,1.88328,1.88341,1.88328,1.88334,75599999.0
2006-08-25 09:40:00,1.88329,1.88351,1.88329,1.88351,21000000.0
2006-08-25 09:41:00,1.88351,1.88356,1.88332,1.88353,20700000.0
2006-08-25 09:42:00,1.88355,1.8843,1.88351,1.8843,62800001.0
2006-08-25 09:43:00,1.8843,1.88433,1.8843,1.88433,30700000.0
2006-08-25 09:44:00,1.88448,1.88462,1.88438,1.88462,98500000.0
2006-08-25 09:45:00,1.88462,1.88481,1.88461,1.88473,61000001.0
2006-08-25 09:46:00,1.88474,1.88474,1.88452,1.88462,106199999.0
2006-08-25 09:47:00,1.88453,1.8846,1.88445,1.8846,22346994.0
2006-08-25 09:48:00,1.8847,1.88473,1.88468,1.88468,63300001.0
2006-08-25 09:49:00,1.88482,1.88488,1.88473,1.88488,105799999.0
2006-08-25 09:50:00,1.8851,1.88523,1.8851,1.88523,20000000.0
2006-08-25 09:51:00,1.88547,1.88547,1.88524,1.88525,56100000.0
2006-08-25 09:52:00,1.88522,1.88527,1.88495,1.88495,70800000.0
2006-08-25 09:53:00,1.8848,1.8848,1.88472,1.88472,13200000.0
2006-08-25 09:54:00,1.88446,1.88446,1.88398,1.88407,80100000.0
2006-08-25 09:55:00,1.88398,1.88398,1.88359,1.88392,63300001.0
2006-08-25 09:56:00,1.88392,1.88392,1.88373,1.88378,69499998.0
2006-08-25 09:57:00,1.88384,1.88397,1.88384,1.88397,54200000.0
2006-08-25 09:58:00,1.88381,1.88388,1.88339,1.88339,44000000.0
2006-08-25 09:59:00,1.88335,1.88356,1.88335,1.88352,38700000.0
2006-08-25 10:00:00,1.88349,1.88353,1.8834,1.88346,56399999.0
2006-08-25 10:01:00,1.88363,1.88377,1.88356,1.88377,111099997.0
2006-08-25 10:02:00,1.88384,1.88413,1.88384,1.88413,66400000.0
2006-08-25 10:03:00,1.88416,1.88421,1.88403,1.88407,86099999.0
2006-08-25 10:04:00,1.88407,1.88421,1.88407,1.88413,23400000.0
2006-08-25 10:05:00,1.88403,1.88488,1.88403,1.88484,50400000.0
2006-08-25 10:06:00,1.88485,1.88489,1.88466,1.88473,91300001.0
2006-08-25 10:07:00,1.88477,1.88513,1.88477,1.88503,29400000.0
2006-08-25 10:08:00,1.88507,1.88507,1.88476,1.88476,30600000.0
2006-08-25 10:09:00,1.88471,1.88471,1.88453,1.88453,84000000.0
2006-08-25 10:10:00,1.88446,1.88446,1.88415,1.88418,38400000.0
2006-08-25 10:11:00,1.88405,1.88424,1.88397,1.88417,68800000.0
2006-08-25 10:12:00,1.884,1.88404,1.88389,1.88404,82550001.0
2006-08-25 10:13:00,1.88409,1.88416,1.88394,1.88416,142399999.0
2006-08-25 10:14:00,1.88391,1.88398,1.88368,1.88398,49600000.0
2006-08-25 10:15:00,1.88415,1.88453,1.88415,1.88449,66000001.0
2006-08-25 10:16:00,1.88459,1.88477,1.88443,1.88476,41800000.0
2006-08-25 10:17:00,1.88496,1.88519,1.88496,1.88515,57799999.0
2006-08-25 10:18:00,1.88525,1.88563,1.88525,1.88563,52900000.0
2006-08-25 10:19:00,1.8857,1.88586,1.88563,1.88575,64100000.0
2006-08-25 10:20:00,1.88567,1.88568,1.88552,1.88558,56500000.0
2006-08-25 10:21:00,1.88558,1.88583,1.88555,1.88572,101000000.0
2006-08-25 10:22:00,1.8855,1.88562,1.88541,1.88562,86799999.0
2006-08-25 10:23:00,1.88562,1.88578,1.88562,1.88573,74600000.0
2006-08-25 10:24:00,1.88585,1.88601,1.88573,1.8859,84799999.0
2006-08-25 10:25:00,1.88585,1.88599,1.88575,1.88599,45999999.0
2006-08-25 10:26:00,1.88604,1.88645,1.88604,1.88645,77300000.0
2006-08-25 10:27:00,1.88644,1.88687,1.88644,1.88685,115900000.0
2006-08-25 10:28:00,1.88677,1.88688,1.88665,1.8868,29200000.0
2006-08-25 10:29:00,1.88663,1.88663,1.88651,1.88651,43900000.0
2006-08-25 10:30:00,1.88668,1.88687,1.88668,1.8867,57600000.0
2006-08-25 10:31:00,1.88651,1.88651,1.88612,1.88631,60700001.0
2006-08-25 10:32:00,1.88635,1.88638,1.88623,1.88635,80700000.0
2006-08-25 10:33:00,1.88654,1.88659,1.88653,1.88656,74899999.0
2006-08-25 10:34:00,1.88648,1.88652,1.8863,1.88632,57200000.0
2006-08-25 10:35:00,1.88619,1.88636,1.88619,1.88636,46400000.0
2006-08-25 10:36:00,1.8864,1.88649,1.88632,1.88643,79699999.0
2006-08-25 10:37:00,1.8864,1.88718,1.8864,1.88718,78800001.0
2006-08-25 10:38:00,1.88727,1.88729,1.88693,1.88698,60100000.0
2006-08-25 10:39:00,1.8872,1.88778,1.8872,1.88762,42200000.0
2006-08-25 10:40:00,1.8875,1.8875,1.88695,1.88702,106799999.0
2006-08-25 10:41:00,1.88687,1.88692,1.88675,1.88691,52800000.0
2006-08-25 10:42:00,1.88703,1.88704,1.88674,1.88674,37500000.0
2006-08-25 10:43:00,1.8867,1.8867,1.88647,1.88655,84000000.0
2006-08-25 10:44:00,1.88659,1.88664,1.88637,1.88639,60800001.0
2006-08-25 10:45:00,1.88633,1.88652,1.88616,1.88642,90700000.0
2006-08-25 10:46:00,1.88646,1.88682,1.88646,1.88676,53600001.0
2006-08-25 10:47:00,1.88672,1.88683,1.88669,1.88683,42299999.0
2006-08-25 10:48:00,1.88682,1.88694,1.8868,1.88688,70799999.0
2006-08-25 10:49:00,1.8869,1.88694,1.88684,1.88693,62900000.0
2006-08-25 10:50:00,1.88695,1.88698,1.88694,1.88698,37000000.0
2006-08-25 10:51:00,1.88711,1.88711,1.88698,1.88698,54400000.0
2006-08-25 10:52:00,1.88714,1.88762,1.88714,1.88754,56900000.0
2006-08-25 10:53:00,1.88764,1.88786,1.88761,1.88786,49000000.0
2006-08-25 10:54:00,1.88793,1.88793,1.8874,1.8874,31300001.0
2006-08-25 10:55:00,1.88715,1.88717,1.88695,1.88715,69700001.0
2006-08-25 10:56:00,1.88718,1.88727,1.88709,1.88726,40400000.0
2006-08-25 10:57:00,1.88725,1.88729,1.88719,1.88729,66900001.0
2006-08-25 10:58:00,1.8873,1.88741,1.88719,1.88722,76399999.0
2006-08-25 10:59:00,1.88718,1.88722,1.8868,1.88681,58500000.0
2006-08-25 11:00:00,1.88687,1.88707,1.8868,1.88707,29300000.0
2006-08-25 11:01:00,1.88718,1.88725,1.88716,1.88722,101099998.0
2006-08-25 11:02:00,1.88727,1.88733,1.88727,1.8873,62000000.0
2006-08-25 11:03:00,1.88735,1.88735,1.88724,1.88732,25200000.0
2006-08-25 11:04:00,1.88726,1.88726,1.88703,1.8872,52899999.0
2006-08-25 11:05:00,1.88721,1.88739,1.88721,1.88723,67400000.0
2006-08-25 11:06:00,1.88732,1.88737,1.88725,1.88725,100999999.0
2006-08-25 11:07:00,1.88732,1.88748,1.88732,1.88734,105600001.0
2006-08-25 11:08:00,1.88733,1.88733,1.88722,1.88725,89900000.0
2006-08-25 11:09:00,1.88726,1.88726,1.88696,1.88712,105099999.0
2006-08-25 11:10:00,1.88714,1.88732,1.88714,1.88732,62200000.0
2006-08-25 11:11:00,1.88747,1.88768,1.88747,1.88768,64200000.0
2006-08-25 11:12:00,1.88768,1.88777,1.88765,1.88765,79700001.0
2006-08-25 11:13:00,1.88768,1.88778,1.88764,1.88778,58300000.0
2006-08-25 11:14:00,1.88775,1.88778,1.8877,1.88778,43800000.0
2006-08-25 11:15:00,1.88778,1.88835,1.88778,1.88825,41600000.0
2006-08-25 11:16:00,1.88823,1.88833,1.88822,1.88829,32600000.0
2006-08-25 11:17:00,1.88822,1.88825,1.88816,1.88819,45900000.0
2006-08-25 11:18:00,1.88822,1.88838,1.88815,1.88838,54700000.0
2006-08-25 11:19:00,1.88828,1.88828,1.88801,1.88821,55300000.0
2006-08-25 11:20:00,1.88813,1.88813,1.88787,1.88787,64200000.0
2006-08-25 11:21:00,1.88785,1.88785,1.88768,1.88773,53200000.0
2006-08-25 11:22:00,1.8877,1.88773,1.88754,1.88764,60000001.0
2006-08-25 11:23:00,1.88762,1.88762,1.88741,1.88741,45400000.0
2006-08-25 11:24:00,1.88755,1.88808,1.88755,1.88808,61799999.0
2006-08-25 11:25:00,1.88808,1.88825,1.88808,1.88817,12600000.0
2006-08-25 11:26:00,1.88814,1.88814,1.88793,1.88793,93799998.0
2006-08-25 11:27:00,1.88802,1.88812,1.88786,1.88786,37700000.0
2006-08-25 11:28:00,1.88794,1.88833,1.88789,1.88833,43000000.0
2006-08-25 11:29:00,1.88854,1.88874,1.88839,1.8887,71000002.0
2006-08-25 11:30:00,1.88867,1.8893,1.88867,1.8893,53050000.0
2006-08-25 11:31:00,1.88926,1.88934,1.88911,1.88911,157400000.0
2006-08-25 11:32:00,1.88906,1.88915,1.88906,1.88912,79899999.0
2006-08-25 11:33:00,1.88892,1.88892,1.88868,1.88883,76300000.0
2006-08-25 11:34:00,1.88878,1.88878,1.88856,1.88871,56900000.0
2006-08-25 11:35:00,1.88867,1.88867,1.88856,1.88863,103800001.0
2006-08-25 11:36:00,1.88851,1.88896,1.88849,1.88896,62599999.0
2006-08-25 11:37:00,1.88891,1.88892,1.88876,1.88892,72300000.0
2006-08-25 11:38:00,1.8891,1.88918,1.88895,1.88899,79900000.0
2006-08-25 11:39:00,1.88903,1.88911,1.88896,1.88896,66900001.0
2006-08-25 11:40:00,1.88878,1.88901,1.88867,1.88869,99699998.0
2006-08-25 11:41:00,1.88876,1.88878,1.88864,1.88864,55199998.0
2006-08-25 11:42:00,1.88864,1.88881,1.88864,1.88872,57400000.0
2006-08-25 11:43:00,1.88874,1.88884,1.88874,1.88878,78299999.0
2006-08-25 11:44:00,1.88879,1.88885,1.8887,1.88877,46100000.0
2006-08-25 11:45:00,1.88892,1.88905,1.88879,1.88879,82500002.0
2006-08-25 11:46:00,1.88888,1.88892,1.88884,1.88889,84400000.0
2006-08-25 11:47:00,1.88902,1.88903,1.88891,1.88893,108400001.0
2006-08-25 11:48:00,1.88895,1.88916,1.88895,1.88914,44000000.0
2006-08-25 11:49:00,1.88911,1.88916,1.88899,1.88912,78800000.0
2006-08-25 11:50:00,1.88916,1.88922,1.88912,1.88918,44499999.0
2006-08-25 11:51:00,1.88918,1.88921,1.88914,1.88919,32499999.0
2006-08-25 11:52:00,1.88915,1.88915,1.88879,1.8888,38600000.0
2006-08-25 11:53:00,1.88865,1.88865,1.88857,1.88862,88600000.0
2006-08-25 11:54:00,1.88856,1.88856,1.88814,1.88814,103300001.0
2006-08-25 11:55:00,1.88804,1.88815,1.88791,1.88815,34900000.0
2006-08-25 11:56:00,1.88827,1.88833,1.88816,1.88816,90400002.0
2006-08-25 11:57:00,1.88809,1.88822,1.88791,1.88791,103299999.0
2006-08-25 11:58:00,1.88782,1.88784,1.8877,1.88775,84000001.0
2006-08-25 11:59:00,1.88783,1.88792,1.88779,1.88785,156400000.0
2006-08-25 12:00:00,1.88783,1.88783,1.88765,1.88778,84900000.0
2006-08-25 12:01:00,1.88777,1.88792,1.88777,1.88785,69700001.0
2006-08-25 12:02:00,1.88787,1.88799,1.88786,1.88793,62200000.0
2006-08-25 12:03:00,1.888,1.88801,1.88793,1.88798,33400000.0
2006-08-25 12:04:00,1.88798,1.8881,1.88798,1.888,112399998.0
2006-08-25 12:05:00,1.88814,1.88841,1.88814,1.88841,42200000.0
2006-08-25 12:06:00,1.88847,1.88868,1.88847,1.88862,59599999.0
2006-08-25 12:07:00,1.88871,1.88883,1.88871,1.88875,78200002.0
2006-08-25 12:08:00,1.88896,1.88983,1.88896,1.88983,32800000.0
2006-08-25 12:09:00,1.88999,1.89045,1.88993,1.89045,41300000.0
2006-08-25 12:10:00,1.89085,1.89116,1.89085,1.89091,29100000.0
2006-08-25 12:11:00,1.89071,1.89085,1.8907,1.89083,46200000.0
2006-08-25 12:12:00,1.89079,1.89079,1.89065,1.89065,51900000.0
2006-08-25 12:13:00,1.89056,1.89056,1.89034,1.89034,79100000.0
2006-08-25 12:14:00,1.89045,1.89062,1.89045,1.89057,46700001.0
2006-08-25 12:15:00,1.89058,1.8906,1.89041,1.89041,61799999.0
2006-08-25 12:16:00,1.89035,1.8904,1.89019,1.89036,46200000.0
2006-08-25 12:17:00,1.89033,1.89033,1.89017,1.89025,57049999.0
2006-08-25 12:18:00,1.89034,1.89034,1.89026,1.89033,57199999.0
2006-08-25 12:19:00,1.89044,1.89057,1.89044,1.89046,43400000.0
2006-08-25 12:20:00,1.89056,1.89059,1.89046,1.89048,91500002.0
2006-08-25 12:21:00,1.89037,1.89056,1.89028,1.89034,66300000.0
2006-08-25 12:22:00,1.89023,1.89036,1.8902,1.89032,72900002.0
2006-08-25 12:23:00,1.89033,1.89033,1.8901,1.8901,39700000.0
2006-08-25 12:24:00,1.89006,1.89018,1.88999,1.89012,37700000.0
2006-08-25 12:25:00,1.8901,1.89025,1.8901,1.89018,112500003.0
2006-08-25 12:26:00,1.89017,1.89017,1.88984,1.88984,43700000.0
2006-08-25 12:27:00,1.88975,1.88988,1.88975,1.8898,43900000.0
2006-08-25 12:28:00,1.88986,1.88996,1.8898,1.88982,86400000.0
2006-08-25 12:29:00,1.8898,1.88983,1.88969,1.88969,49899999.0
2006-08-25 12:30:00,1.88971,1.88974,1.88956,1.88956,74300001.0
2006-08-25 12:31:00,1.88953,1.88954,1.88938,1.88939,68100000.0
2006-08-25 12:32:00,1.88932,1.8894,1.88925,1.88935,66000000.0
2006-08-25 12:33:00,1.88941,1.88941,1.88928,1.88928,56299999.0
2006-08-25 12:34:00,1.88922,1.88934,1.88917,1.88923,97300001.0
2006-08-25 12:35:00,1.88932,1.88941,1.88932,1.8894,66600000.0
2006-08-25 12:36:00,1.88943,1.89006,1.88934,1.89006,94500002.0
2006-08-25 12:37:00,1.8902,1.89031,1.89019,1.8903,50099999.0
2006-08-25 12:38:00,1.89026,1.89032,1.89019,1.89027,26900000.0
2006-08-25 12:39:00,1.89016,1.89026,1.89016,1.89018,60399998.0
2006-08-25 12:40:00,1.89015,1.8902,1.89005,1.89006,46900000.0
2006-08-25 12:41:00,1.89002,1.89019,1.89002,1.89019,78699999.0
2006-08-25 12:42:00,1.89021,1.89021,1.88998,1.88998,63900001.0
2006-08-25 12:43:00,1.88995,1.89016,1.88988,1.89016,61000000.0
2006-08-25 12:44:00,1.89019,1.89047,1.89019,1.89047,51950000.0
2006-08-25 12:45:00,1.89054,1.89054,1.89034,1.8904,87900001.0
2006-08-25 12:46:00,1.89037,1.89055,1.89037,1.89039,79499999.0
2006-08-25 12:47:00,1.89033,1.89037,1.89027,1.89037,37600000.0
2006-08-25 12:48:00,1.89035,1.89035,1.89009,1.89009,72600000.0
2006-08-25 12:49:00,1.89008,1.89018,1.89008,1.89015,50300000.0
2006-08-25 12:50:00,1.89012,1.89012,1.88998,1.88998,55200000.0
2006-08-25 12:51:00,1.8898,1.88981,1.88969,1.88969,97600000.0
2006-08-25 12:52:00,1.88958,1.88972,1.88957,1.88957,187899997.0
2006-08-25 12:53:00,1.88957,1.88968,1.88954,1.88963,63899999.0
2006-08-25 12:54:00,1.88969,1.88985,1.88969,1.88983,88400001.0
2006-08-25 12:55:00,1.88985,1.88992,1.88981,1.8899,27100000.0
2006-08-25 12:56:00,1.88982,1.88982,1.88965,1.88982,39700000.0
2006-08-25 12:57:00,1.88985,1.88985,1.88957,1.88968,19000000.0
2006-08-25 12:58:00,1.88969,1.88969,1.88953,1.8896,35600001.0
2006-08-25 12:59:00,1.88932,1.88962,1.88923,1.8893,50900000.0
2006-08-25 13:00:00,1.88933,1.88946,1.88931,1.88937,98600000.0
2006-08-25 13:01:00,1.88927,1.88934,1.88925,1.88925,68646995.0
2006-08-25 13:02:00,1.88921,1.88939,1.88921,1.88924,66700000.0
2006-08-25 13:03:00,1.88935,1.88949,1.88935,1.88947,75999998.0
2006-08-25 13:04:00,1.88945,1.88946,1.88936,1.88938,29700000.0
2006-08-25 13:05:00,1.88932,1.88941,1.88931,1.88932,90799998.0
2006-08-25 13:06:00,1.88941,1.88941,1.88915,1.88915,100700000.0
2006-08-25 13:07:00,1.8892,1.8892,1.88902,1.88906,113699999.0
2006-08-25 13:08:00,1.8891,1.88914,1.88903,1.88914,62100000.0
2006-08-25 13:09:00,1.8891,1.88921,1.88909,1.88916,63400000.0
2006-08-25 13:10:00,1.88913,1.88918,1.88903,1.88912,94000000.0
2006-08-25 13:11:00,1.88915,1.88918,1.88904,1.88905,35200000.0
2006-08-25 13:12:00,1.88898,1.88906,1.88882,1.88906,27100000.0
2006-08-25 13:13:00,1.88895,1.88907,1.88895,1.88901,74799999.0
2006-08-25 13:14:00,1.88899,1.88904,1.88892,1.88895,69999999.0
2006-08-25 13:15:00,1.88896,1.88898,1.88888,1.88894,53999999.0
2006-08-25 13:16:00,1.88897,1.88908,1.88897,1.88908,58599999.0
2006-08-25 13:17:00,1.88917,1.88923,1.88908,1.88922,40600000.0
2006-08-25 13:18:00,1.8892,1.8892,1.88899,1.88899,51999999.0
2006-08-25 13:19:00,1.88908,1.88911,1.88902,1.88902,72000000.0
2006-08-25 13:20:00,1.88895,1.88895,1.8889,1.8889,65599999.0
2006-08-25 13:21:00,1.88898,1.88898,1.88889,1.88889,63499999.0
2006-08-25 13:22:00,1.88893,1.88905,1.88893,1.88895,83200001.0
2006-08-25 13:23:00,1.889,1.88909,1.88896,1.889,41600000.0
2006-08-25 13:24:00,1.88895,1.88905,1.88892,1.88898,62199998.0
2006-08-25 13:25:00,1.88906,1.88911,1.88905,1.88911,33300000.0
2006-08-25 13:26:00,1.88909,1.88909,1.88895,1.88895,106099999.0
2006-08-25 13:27:00,1.88901,1.88914,1.88896,1.88907,58300000.0
2006-08-25 13:28:00,1.88897,1.88899,1.88888,1.88888,84699999.0
2006-08-25 13:29:00,1.88887,1.88888,1.88862,1.88868,121999999.0
2006-08-25 13:30:00,1.88868,1.88883,1.88868,1.88879,47100000.0
2006-08-25 13:31:00,1.8889,1.88896,1.88888,1.88895,43000000.0
2006-08-25 13:32:00,1.88888,1.88903,1.88888,1.88902,149500004.0
2006-08-25 13:33:00,1.88905,1.88916,1.88905,1.88909,29100000.0
2006-08-25 13:34:00,1.88903,1.88912,1.889,1.88902,60400000.0
2006-08-25 13:35:00,1.88901,1.8891,1.88887,1.88889,40500000.0
2006-08-25 13:36:00,1.88892,1.88895,1.88887,1.88887,64699999.0
2006-08-25 13:37:00,1.88888,1.88892,1.88874,1.88874,121700003.0
2006-08-25 13:38:00,1.88889,1.88899,1.88886,1.88891,48400000.0
2006-08-25 13:39:00,1.88893,1.88896,1.8888,1.8888,52200001.0
2006-08-25 13:40:00,1.88887,1.88889,1.88879,1.88885,75399999.0
2006-08-25 13:41:00,1.88888,1.88896,1.8888,1.8888,58299999.0
2006-08-25 13:42:00,1.88878,1.8889,1.88877,1.88889,58900000.0
2006-08-25 13:43:00,1.8889,1.8889,1.8889,1.8889,14900000.0
2006-08-25 13:44:00,1.88885,1.88893,1.8888,1.88893,60400000.0
2006-08-25 13:45:00,1.88893,1.889,1.88882,1.88884,34200000.0
2006-08-25 13:46:00,1.88876,1.88876,1.88858,1.88858,54300000.0
2006-08-25 13:47:00,1.88855,1.88865,1.88851,1.88851,59000000.0
2006-08-25 13:48:00,1.8886,1.88863,1.88853,1.88857,62800000.0
2006-08-25 13:49:00,1.88853,1.88853,1.88835,1.88847,50700000.0
2006-08-25 13:50:00,1.88845,1.88845,1.88838,1.8884,90199999.0
2006-08-25 13:51:00,1.88837,1.88843,1.88832,1.88832,79999999.0
2006-08-25 13:52:00,1.88833,1.88833,1.88815,1.8882,59700001.0
2006-08-25 13:53:00,1.88813,1.88828,1.88813,1.8882,72500002.0
2006-08-25 13:54:00,1.88818,1.88827,1.88816,1.88827,53800000.0
2006-08-25 13:55:00,1.88823,1.88831,1.8882,1.88831,48900000.0
2006-08-25 13:56:00,1.88827,1.88834,1.88827,1.88829,80900000.0
2006-08-25 13:57:00,1.88829,1.88829,1.88822,1.88825,71400000.0
2006-08-25 13:58:00,1.88823,1.8883,1.88823,1.88827,33200000.0
2006-08-25 13:59:00,1.88837,1.88843,1.88833,1.88833,44199999.0
2006-08-25 14:00:00,1.88836,1.88842,1.88832,1.88832,115300000.0
2006-08-25 14:01:00,1.88841,1.88841,1.88833,1.88835,23300000.0
2006-08-25 14:02:00,1.88835,1.8884,1.88832,1.88832,30600000.0
2006-08-25 14:03:00,1.88827,1.88827,1.88818,1.88818,36000000.0
2006-08-25 14:04:00,1.88827,1.88851,1.88827,1.88849,62799999.0
2006-08-25 14:05:00,1.88848,1.88858,1.88848,1.88849,54100001.0
2006-08-25 14:06:00,1.88838,1.88838,1.8882,1.8882,41900000.0
2006-08-25 14:07:00,1.88818,1.88823,1.88813,1.88815,83099999.0
2006-08-25 14:08:00,1.88813,1.88813,1.8879,1.88799,59699999.0
2006-08-25 14:09:00,1.88796,1.88796,1.8878,1.8878,99200003.0
2006-08-25 14:10:00,1.88778,1.88778,1.88749,1.88763,47800000.0
2006-08-25 14:11:00,1.88752,1.88769,1.88749,1.8876,72299998.0
2006-08-25 14:12:00,1.88748,1.88749,1.88742,1.88746,54500001.0
2006-08-25 14:13:00,1.88746,1.88751,1.88734,1.88737,56300000.0
2006-08-25 14:14:00,1.8873,1.8873,1.88713,1.88715,56800000.0
2006-08-25 14:15:00,1.88713,1.88731,1.88705,1.88722,48100000.0
2006-08-25 14:16:00,1.88715,1.88718,1.8871,1.88711,50400000.0
2006-08-25 14:17:00,1.8871,1.8871,1.88689,1.88689,63000001.0
2006-08-25 14:18:00,1.88683,1.88684,1.8867,1.88675,47600000.0
2006-08-25 14:19:00,1.88647,1.88647,1.88568,1.88583,73400000.0
2006-08-25 14:20:00,1.88561,1.88561,1.88542,1.88558,41900001.0
2006-08-25 14:21:00,1.88567,1.8858,1.88552,1.88573,62400000.0
2006-08-25 14:22:00,1.88581,1.88581,1.88547,1.88552,43400000.0
2006-08-25 14:23:00,1.88562,1.88569,1.88527,1.88527,36600000.0
2006-08-25 14:24:00,1.88515,1.8852,1.88493,1.88498,67499999.0
2006-08-25 14:25:00,1.88507,1.8852,1.885,1.885,34400000.0
2006-08-25 14:26:00,1.88517,1.88567,1.88517,1.88561,103899998.0
2006-08-25 14:27:00,1.88567,1.88586,1.88567,1.88577,66100000.0
2006-08-25 14:28:00,1.8856,1.88588,1.8856,1.88588,34600000.0
2006-08-25 14:29:00,1.88588,1.88588,1.88563,1.88566,49200000.0
2006-08-25 14:30:00,1.88573,1.88581,1.88562,1.88567,101999998.0
2006-08-25 14:31:00,1.88571,1.88597,1.88571,1.88597,77500000.0
2006-08-25 14:32:00,1.88599,1.88609,1.88596,1.88606,68300000.0
2006-08-25 14:33:00,1.88592,1.88612,1.88592,1.88606,119100000.0
2006-08-25 14:34:00,1.88602,1.88618,1.88602,1.88618,61600001.0
2006-08-25 14:35:00,1.88624,1.88629,1.88611,1.88611,25300000.0
2006-08-25 14:36:00,1.88615,1.88623,1.88606,1.88606,25600000.0
2006-08-25 14:37:00,1.88607,1.88612,1.88594,1.88608,88299998.0
2006-08-25 14:38:00,1.88608,1.88617,1.88608,1.88611,39300000.0
2006-08-25 14:39:00,1.88617,1.88624,1.88612,1.8862,64500001.0
2006-08-25 14:40:00,1.88618,1.88621,1.88614,1.88615,51500000.0
2006-08-25 14:41:00,1.8861,1.8861,1.88593,1.88593,22300000.0
2006-08-25 14:42:00,1.88585,1.88594,1.88577,1.88592,46600000.0
2006-08-25 14:43:00,1.88599,1.88603,1.88595,1.88602,82900000.0
2006-08-25 14:44:00,1.88604,1.88622,1.88596,1.88622,36800000.0
2006-08-25 14:45:00,1.8863,1.88643,1.8863,1.88635,79799998.0
2006-08-25 14:46:00,1.88632,1.88639,1.88632,1.88638,8100000.0
2006-08-25 14:47:00,1.8863,1.88636,1.88626,1.88627,66600000.0
2006-08-25 14:48:00,1.88627,1.88627,1.88615,1.88615,48499999.0
2006-08-25 14:49:00,1.88628,1.88629,1.8862,1.8862,152499999.0
2006-08-25 14:50:00,1.88631,1.88634,1.88622,1.88626,87700001.0
2006-08-25 14:51:00,1.88624,1.88628,1.88619,1.88628,38500001.0
2006-08-25 14:52:00,1.88629,1.88664,1.88629,1.88664,68100000.0
2006-08-25 14:53:00,1.88677,1.88705,1.88677,1.88705,35100000.0
2006-08-25 14:54:00,1.8871,1.88737,1.8871,1.88731,64000001.0
2006-08-25 14:55:00,1.88729,1.88769,1.88728,1.88769,37400000.0
2006-08-25 14:56:00,1.88761,1.88761,1.8873,1.8873,50800000.0
2006-08-25 14:57:00,1.88728,1.88742,1.88725,1.88725,112900000.0
2006-08-25 14:58:00,1.88735,1.88749,1.88735,1.88741,51900000.0
2006-08-25 14:59:00,1.8873,1.88739,1.88726,1.88734,63600001.0
2006-08-25 15:00:00,1.88733,1.88733,1.88715,1.88722,65799999.0
2006-08-25 15:01:00,1.88705,1.88716,1.88705,1.8871,42000000.0
2006-08-25 15:02:00,1.88703,1.88703,1.88677,1.88677,74299998.0
2006-08-25 15:03:00,1.88677,1.887,1.88674,1.887,34900000.0
2006-08-25 15:04:00,1.88707,1.88713,1.88697,1.88699,39300000.0
2006-08-25 15:05:00,1.88682,1.88683,1.88682,1.88683,13300000.0
2006-08-25 15:06:00,1.88663,1.88671,1.88645,1.88654,78800000.0
2006-08-25 15:07:00,1.88653,1.88687,1.88645,1.88687,33800001.0
2006-08-25 15:08:00,1.8869,1.8869,1.88668,1.88675,28199999.0
2006-08-25 15:09:00,1.8867,1.8867,1.88629,1.88631,108699999.0
2006-08-25 15:10:00,1.88624,1.88634,1.88624,1.88624,61399999.0
2006-08-25 15:11:00,1.8862,1.88625,1.88615,1.88615,42700000.0
2006-08-25 15:12:00,1.88618,1.8862,1.8861,1.8862,39799999.0
2006-08-25 15:13:00,1.88629,1.88713,1.88629,1.88713,96300002.0
2006-08-25 15:14:00,1.8872,1.88724,1.88698,1.8871,59100000.0
2006-08-25 15:15:00,1.88712,1.88718,1.88706,1.88718,110000001.0
2006-08-25 15:16:00,1.88718,1.88728,1.88718,1.88723,51800001.0
2006-08-25 15:17:00,1.88721,1.88724,1.88685,1.88685,35600000.0
2006-08-25 15:18:00,1.88681,1.88714,1.88668,1.88714,65500000.0
2006-08-25 15:19:00,1.88723,1.88739,1.88723,1.88725,102199998.0
2006-08-25 15:20:00,1.88722,1.88725,1.88704,1.88706,71699999.0
2006-08-25 15:21:00,1.8871,1.8871,1.88688,1.88688,105600002.0
2006-08-25 15:22:00,1.88681,1.88696,1.88673,1.8869,56300000.0
2006-08-25 15:23:00,1.88689,1.8869,1.8868,1.8868,124200001.0
2006-08-25 15:24:00,1.88683,1.88696,1.8867,1.88693,90200002.0
2006-08-25 15:25:00,1.88693,1.88693,1.8868,1.88686,91899999.0
2006-08-25 15:26:00,1.88685,1.88696,1.88685,1.8869,32500000.0
2006-08-25 15:27:00,1.8869,1.88711,1.88689,1.88711,65000001.0
2006-08-25 15:28:00,1.88717,1.88717,1.88705,1.88705,46100002.0
2006-08-25 15:29:00,1.88716,1.88727,1.88702,1.88703,76100000.0
2006-08-25 15:30:00,1.88699,1.88718,1.88699,1.88718,46899999.0
2006-08-25 15:31:00,1.88723,1.88723,1.88713,1.88717,74100000.0
2006-08-25 15:32:00,1.88702,1.88712,1.88694,1.88695,80300000.0
2006-08-25 15:33:00,1.88703,1.88715,1.88703,1.88711,66899998.0
2006-08-25 15:34:00,1.88706,1.88715,1.88702,1.88702,100000000.0
2006-08-25 15:35:00,1.88706,1.88706,1.88688,1.88696,50100000.0
2006-08-25 15:36:00,1.88686,1.88699,1.88685,1.88697,56100000.0
2006-08-25 15:37:00,1.88694,1.88694,1.8868,1.8868,64600000.0
2006-08-25 15:38:00,1.88687,1.8872,1.88687,1.88704,71900001.0
2006-08-25 15:39:00,1.88697,1.88717,1.88688,1.88717,95000000.0
2006-08-25 15:40:00,1.88721,1.88733,1.88717,1.88722,96900002.0
2006-08-25 15:41:00,1.8872,1.88748,1.88708,1.88748,103100001.0
2006-08-25 15:42:00,1.88752,1.88773,1.88752,1.8876,59100000.0
2006-08-25 15:43:00,1.88755,1.88764,1.88755,1.8876,41000000.0
2006-08-25 15:44:00,1.88758,1.88758,1.88752,1.88757,59900000.0
2006-08-25 15:45:00,1.88757,1.88763,1.88754,1.88754,57299999.0
2006-08-25 15:46:00,1.8875,1.88773,1.8875,1.88773,48100001.0
2006-08-25 15:47:00,1.88761,1.88761,1.88747,1.88756,66000001.0
2006-08-25 15:48:00,1.88753,1.88753,1.88735,1.88748,107900004.0
2006-08-25 15:49:00,1.88751,1.88778,1.88751,1.88774,67100000.0
2006-08-25 15:50:00,1.8877,1.88778,1.8877,1.88775,48600000.0
2006-08-25 15:51:00,1.88787,1.88787,1.88774,1.8878,43600000.0
2006-08-25 15:52:00,1.88768,1.88768,1.88752,1.88755,168299996.0
2006-08-25 15:53:00,1.8876,1.88794,1.8876,1.88794,63300002.0
2006-08-25 15:54:00,1.88805,1.88818,1.888,1.88802,24300000.0
2006-08-25 15:55:00,1.8881,1.8882,1.8881,1.8882,10600000.0
2006-08-25 15:56:00,1.8882,1.8882,1.88807,1.88811,72700000.0
2006-08-25 15:57:00,1.88823,1.8883,1.88814,1.88814,51399999.0
2006-08-25 15:58:00,1.88812,1.88819,1.88777,1.88777,89500003.0
2006-08-25 15:59:00,1.88763,1.88831,1.88763,1.88815,44999999.0
2006-08-25 16:00:00,1.88813,1.8887,1.88812,1.88861,44100000.0
2006-08-25 16:01:00,1.8887,1.8887,1.88813,1.88814,98299999.0
2006-08-25 16:02:00,1.88792,1.88792,1.88765,1.88769,45500001.0
2006-08-25 16:03:00,1.88786,1.88793,1.88781,1.88783,76700000.0
2006-08-25 16:04:00,1.8879,1.88822,1.8879,1.88813,67800000.0
2006-08-25 16:05:00,1.88805,1.88805,1.88781,1.88783,19300000.0
2006-08-25 16:06:00,1.88779,1.88779,1.88756,1.88756,12200000.0
2006-08-25 16:07:00,1.88686,1.88686,1.8865,1.8865,26000000.0
2006-08-25 16:08:00,1.88595,1.88597,1.88574,1.88594,86300002.0
2006-08-25 16:09:00,1.8859,1.88621,1.88575,1.88621,76800001.0
2006-08-25 16:10:00,1.8862,1.88659,1.8862,1.88629,102500000.0
2006-08-25 16:11:00,1.88607,1.88607,1.88578,1.88586,9800000.0
2006-08-25 16:12:00,1.88582,1.88587,1.8856,1.88563,79699999.0
2006-08-25 16:13:00,1.8856,1.88569,1.88551,1.88555,65700000.0
2006-08-25 16:14:00,1.88522,1.88522,1.88461,1.88468,26900000.0
2006-08-25 16:15:00,1.88486,1.88526,1.88486,1.8852,45000000.0
2006-08-25 16:16:00,1.88514,1.88528,1.88483,1.88483,64300000.0
2006-08-25 16:17:00,1.8849,1.88493,1.88477,1.88491,133600000.0
2006-08-25 16:18:00,1.88497,1.88526,1.88497,1.88512,95599998.0
2006-08-25 16:19:00,1.88505,1.8853,1.88503,1.8853,77599999.0
2006-08-25 16:20:00,1.8853,1.8853,1.88493,1.88493,85799999.0
2006-08-25 16:21:00,1.88495,1.88502,1.88484,1.88497,43399999.0
2006-08-25 16:22:00,1.88494,1.88494,1.88419,1.88425,83899999.0
2006-08-25 16:23:00,1.88407,1.88473,1.88407,1.88473,63900000.0
2006-08-25 16:24:00,1.88454,1.88454,1.88429,1.88432,43600000.0
2006-08-25 16:25:00,1.88437,1.88443,1.88437,1.88442,29500000.0
2006-08-25 16:26:00,1.88442,1.88442,1.88435,1.88435,34400000.0
2006-08-25 16:27:00,1.8844,1.88476,1.8844,1.88476,84999999.0
2006-08-25 16:28:00,1.88486,1.88502,1.88462,1.88462,67600001.0
2006-08-25 16:29:00,1.88464,1.88501,1.88456,1.88501,55899999.0
2006-08-25 16:30:00,1.88503,1.88511,1.88473,1.88473,72100000.0
2006-08-25 16:31:00,1.88465,1.8847,1.88453,1.88463,63900000.0
2006-08-25 16:32:00,1.88471,1.88476,1.88435,1.88435,43899998.0
2006-08-25 16:33:00,1.88421,1.88428,1.88411,1.88428,72500000.0
2006-08-25 16:34:00,1.88432,1.88447,1.88432,1.88435,43200000.0
2006-08-25 16:35:00,1.88437,1.88442,1.88436,1.88436,15800000.0
2006-08-25 16:36:00,1.88443,1.88466,1.88443,1.88462,119700000.0
2006-08-25 16:37:00,1.88469,1.88501,1.88469,1.88501,63700002.0
2006-08-25 16:38:00,1.88499,1.88548,1.88499,1.88548,47100000.0
2006-08-25 16:39:00,1.88545,1.88571,1.88545,1.88565,121200000.0
2006-08-25 16:40:00,1.88568,1.88575,1.88567,1.88575,54500000.0
2006-08-25 16:41:00,1.88546,1.88576,1.88546,1.88568,80100000.0
2006-08-25 16:42:00,1.88566,1.88567,1.88558,1.88559,14700000.0
2006-08-25 16:43:00,1.88553,1.88572,1.88553,1.88565,95400001.0
2006-08-25 16:44:00,1.88557,1.88557,1.88528,1.88533,67899998.0
2006-08-25 16:45:00,1.88555,1.88557,1.88555,1.88557,34800000.0
2006-08-25 16:46:00,1.88571,1.88583,1.88556,1.88578,97600001.0
2006-08-25 16:47:00,1.88579,1.88591,1.88567,1.88588,64500000.0
2006-08-25 16:48:00,1.88588,1.88594,1.88572,1.88574,94099999.0
2006-08-25 16:49:00,1.88577,1.88589,1.88573,1.88573,108000000.0
2006-08-25 16:50:00,1.88576,1.88602,1.88576,1.88589,116599998.0
2006-08-25 16:51:00,1.88587,1.88598,1.88583,1.88583,72000001.0
2006-08-25 16:52:00,1.8857,1.88577,1.88565,1.88577,43300000.0
2006-08-25 16:53:00,1.88577,1.88596,1.88575,1.88596,56699999.0
2006-08-25 16:54:00,1.8859,1.88597,1.88586,1.88586,64000000.0
2006-08-25 16:55:00,1.88589,1.88591,1.88584,1.8859,166499997.0
2006-08-25 16:56:00,1.88594,1.88608,1.88594,1.88601,62100000.0
2006-08-25 16:57:00,1.8861,1.8861,1.88574,1.88574,77100000.0
2006-08-25 16:58:00,1.8857,1.88579,1.88561,1.88568,66299999.0
2006-08-25 16:59:00,1.88575,1.88593,1.88568,1.88593,60100000.0
2006-08-25 17:00:00,1.88592,1.8861,1.88592,1.88595,71000001.0
2006-08-25 17:01:00,1.88598,1.88642,1.88598,1.88642,46400000.0
2006-08-25 17:02:00,1.88661,1.88664,1.88635,1.88635,88799999.0
2006-08-25 17:03:00,1.8863,1.88652,1.8863,1.88646,68600001.0
2006-08-25 17:04:00,1.88639,1.88649,1.88632,1.88649,56500000.0
2006-08-25 17:05:00,1.88656,1.88678,1.88656,1.8867,76199999.0
2006-08-25 17:06:00,1.88665,1.88713,1.88656,1.88713,46246994.0
2006-08-25 17:07:00,1.88728,1.88922,1.88728,1.88922,48899998.0
2006-08-25 17:08:00,1.88962,1.88962,1.88847,1.8885,93799997.0
2006-08-25 17:09:00,1.88852,1.88869,1.88837,1.88839,60299999.0
2006-08-25 17:10:00,1.88842,1.88845,1.88811,1.88816,62300000.0
2006-08-25 17:11:00,1.88818,1.88825,1.88809,1.88819,67300000.0
2006-08-25 17:12:00,1.88823,1.88836,1.88818,1.88818,55699999.0
2006-08-25 17:13:00,1.88823,1.88843,1.88823,1.8884,32100000.0
2006-08-25 17:14:00,1.88846,1.89023,1.88846,1.8902,75099999.0
2006-08-25 17:15:00,1.8903,1.89101,1.8903,1.89049,95700001.0
2006-08-25 17:16:00,1.89029,1.89029,1.88988,1.89025,100000003.0
2006-08-25 17:17:00,1.89023,1.89044,1.89007,1.89042,42400000.0
2006-08-25 17:18:00,1.8904,1.89056,1.89012,1.89012,60100001.0
2006-08-25 17:19:00,1.89005,1.89033,1.89005,1.89033,35100000.0
2006-08-25 17:20:00,1.89039,1.89064,1.89034,1.89048,68800000.0
2006-08-25 17:21:00,1.89044,1.89053,1.89036,1.89038,96300001.0
2006-08-25 17:22:00,1.89027,1.89027,1.88998,1.89,44200000.0
2006-08-25 17:23:00,1.89,1.8901,1.88988,1.89,59500000.0
2006-08-25 17:24:00,1.8901,1.8901,1.88993,1.8901,21300000.0
2006-08-25 17:25:00,1.89042,1.89081,1.89034,1.89034,61800001.0
2006-08-25 17:26:00,1.89034,1.89038,1.89008,1.89008,22200000.0
2006-08-25 17:27:00,1.89004,1.89037,1.89,1.89033,24300000.0
2006-08-25 17:28:00,1.89018,1.89031,1.89015,1.89019,73800000.0
2006-08-25 17:29:00,1.89022,1.8903,1.89004,1.89004,59799998.0
2006-08-25 17:30:00,1.8899,1.89036,1.88986,1.89036,107599999.0
2006-08-25 17:31:00,1.89042,1.89054,1.89023,1.89023,58300000.0
2006-08-25 17:32:00,1.89023,1.89038,1.89023,1.89036,50000000.0
2006-08-25 17:33:00,1.89031,1.89036,1.89011,1.89029,30300000.0
2006-08-25 17:34:00,1.8903,1.8903,1.89019,1.89022,55400000.0
2006-08-25 17:35:00,1.89016,1.89016,1.88978,1.88978,52100000.0
2006-08-25 17:36:00,1.88967,1.89,1.88956,1.88993,43200000.0
2006-08-25 17:37:00,1.88973,1.88974,1.88963,1.88965,45900000.0
2006-08-25 17:38:00,1.88965,1.8899,1.88965,1.8899,21400000.0
2006-08-25 17:39:00,1.88997,1.88997,1.88974,1.88974,63400003.0
2006-08-25 17:40:00,1.88968,1.88968,1.88878,1.88878,87900000.0
2006-08-25 17:41:00,1.88858,1.88915,1.88849,1.88915,43000000.0
2006-08-25 17:42:00,1.88933,1.88933,1.88867,1.88867,72100002.0
2006-08-25 17:43:00,1.88876,1.88913,1.88876,1.8891,51800000.0
2006-08-25 17:44:00,1.88897,1.88897,1.88876,1.88876,31800001.0
2006-08-25 17:45:00,1.8886,1.88879,1.88852,1.88875,109499997.0
2006-08-25 17:46:00,1.88884,1.88894,1.88858,1.88877,65400000.0
2006-08-25 17:47:00,1.88883,1.88886,1.88877,1.8888,92200001.0
2006-08-25 17:48:00,1.88881,1.88888,1.88863,1.88863,58900000.0
2006-08-25 17:49:00,1.88864,1.88882,1.88864,1.88882,50300000.0
2006-08-25 17:50:00,1.88851,1.88855,1.88823,1.88824,62300000.0
2006-08-25 17:51:00,1.88803,1.88809,1.8879,1.8879,126700000.0
2006-08-25 17:52:00,1.8878,1.88783,1.88774,1.88783,45800000.0
2006-08-25 17:53:00,1.88782,1.88796,1.88779,1.88789,57800000.0
2006-08-25 17:54:00,1.88787,1.88795,1.88784,1.8879,84300000.0
2006-08-25 17:55:00,1.88792,1.888,1.88792,1.88796,66300000.0
2006-08-25 17:56:00,1.88794,1.88811,1.88794,1.88811,46400000.0
2006-08-25 17:57:00,1.88805,1.88821,1.88803,1.88803,136999997.0
2006-08-25 17:58:00,1.88794,1.88794,1.88776,1.88777,79499997.0
2006-08-25 17:59:00,1.88774,1.88795,1.88774,1.88792,53599999.0
2006-08-25 18:00:00,1.88797,1.88797,1.88768,1.88768,26000000.0
2006-08-25 18:01:00,1.8877,1.88778,1.88759,1.88768,942599998.0
2006-08-25 18:02:00,1.88767,1.88774,1.88762,1.88767,1094000002.0
2006-08-25 18:03:00,1.88761,1.88775,1.8876,1.88761,1249499996.0
2006-08-25 18:04:00,1.88773,1.88798,1.88766,1.88773,876499998.0
2006-08-25 18:05:00,1.88762,1.88781,1.88762,1.88763,1057200000.0
2006-08-25 18:06:00,1.88758,1.88767,1.88751,1.88767,900900001.0
2006-08-25 18:07:00,1.88762,1.88771,1.88754,1.88755,1115950003.0
2006-08-25 18:08:00,1.88759,1.88763,1.88747,1.8875,1185999991.0
2006-08-25 18:09:00,1.8875,1.88763,1.88748,1.88763,379300000.0
2006-08-25 18:10:00,1.88763,1.88763,1.88745,1.88745,843699992.0
2006-08-25 18:11:00,1.88745,1.88757,1.88714,1.88719,554300003.0
2006-08-25 18:12:00,1.88708,1.88708,1.88639,1.88639,864700000.0
2006-08-25 18:13:00,1.88649,1.88711,1.88649,1.88706,524100000.0
2006-08-25 18:14:00,1.88706,1.88708,1.88689,1.88703,841400001.0
2006-08-25 18:15:00,1.88715,1.8875,1.88707,1.88748,817149999.0
2006-08-25 18:16:00,1.88757,1.88771,1.88755,1.88765,690699995.0
2006-08-25 18:17:00,1.8876,1.8876,1.88725,1.88725,518099997.0
2006-08-25 18:18:00,1.88721,1.88731,1.88716,1.88725,642500000.0
2006-08-25 18:19:00,1.88738,1.88751,1.88737,1.88743,656700003.0
2006-08-25 18:20:00,1.88745,1.88757,1.88744,1.88757,395199999.0
2006-08-25 18:21:00,1.88765,1.88818,1.88765,1.88805,873670000.0
2006-08-25 18:22:00,1.88805,1.88811,1.88795,1.88797,519399998.0
2006-08-25 18:23:00,1.88792,1.88795,1.88762,1.88767,844100000.0
2006-08-25 18:24:00,1.8876,1.8876,1.88732,1.88737,732650003.0
2006-08-25 18:25:00,1.8873,1.8875,1.8873,1.88733,861439990.0
2006-08-25 18:26:00,1.88744,1.88766,1.88743,1.88766,579300004.0
2006-08-25 18:27:00,1.88771,1.88783,1.88754,1.88783,720600003.0
2006-08-25 18:28:00,1.88783,1.88791,1.88773,1.88773,370999997.0
2006-08-25 18:29:00,1.8877,1.88791,1.8877,1.88773,671499997.0
2006-08-25 18:30:00,1.8877,1.88773,1.8876,1.88763,666499996.0
2006-08-25 18:31:00,1.88763,1.88766,1.8875,1.88752,446200005.0
2006-08-25 18:32:00,1.88748,1.88754,1.88732,1.88732,354100000.0
2006-08-25 18:33:00,1.88736,1.88796,1.88716,1.88716,675670000.0
2006-08-25 18:34:00,1.88709,1.88774,1.88709,1.88743,477099998.0
2006-08-25 18:35:00,1.8874,1.8874,1.88712,1.8873,459900000.0
2006-08-25 18:36:00,1.88728,1.88728,1.88711,1.88712,97099999.0
2006-08-25 18:37:00,1.8871,1.8871,1.88678,1.88685,92800000.0
2006-08-25 18:38:00,1.88694,1.88725,1.88694,1.88725,193899999.0
2006-08-25 18:39:00,1.88727,1.88752,1.88722,1.88743,252299998.0
2006-08-25 18:40:00,1.88741,1.88742,1.88726,1.88735,419799997.0
2006-08-25 18:41:00,1.88736,1.88763,1.88736,1.88753,317800001.0
2006-08-25 18:42:00,1.88761,1.88771,1.88756,1.88762,169200001.0
2006-08-25 18:43:00,1.88765,1.88765,1.88728,1.88728,135300001.0
2006-08-25 18:44:00,1.88715,1.88739,1.88715,1.88724,486699999.0
2006-08-25 18:45:00,1.88726,1.88752,1.88716,1.88735,228099997.0
2006-08-25 18:46:00,1.88737,1.88756,1.88737,1.88748,161500001.0
2006-08-25 18:47:00,1.88745,1.88754,1.88704,1.88714,230500003.0
2006-08-25 18:48:00,1.88707,1.88724,1.88702,1.88702,314900001.0
2006-08-25 18:49:00,1.88702,1.88717,1.88702,1.8871,95000000.0
2006-08-25 18:50:00,1.88716,1.88729,1.88709,1.88709,170200000.0
2006-08-25 18:51:00,1.8871,1.88718,1.887,1.8871,438499998.0
2006-08-25 18:52:00,1.88707,1.8872,1.88701,1.8872,619899998.0
2006-08-25 18:53:00,1.88727,1.88743,1.88725,1.88734,340100001.0
2006-08-25 18:54:00,1.88736,1.88754,1.88736,1.88743,250299998.0
2006-08-25 18:55:00,1.88751,1.88757,1.88744,1.88751,588099998.0
2006-08-25 18:56:00,1.8875,1.88762,1.88747,1.88755,222770000.0
2006-08-25 18:57:00,1.88745,1.88753,1.88697,1.88715,324900002.0
2006-08-25 18:58:00,1.88713,1.88724,1.88702,1.88715,693899999.0
2006-08-25 18:59:00,1.88708,1.88708,1.88652,1.88652,541800002.0
2006-08-25 19:00:00,1.8864,1.88642,1.88621,1.88642,228400001.0
2006-08-25 19:01:00,1.8865,1.88686,1.8865,1.88686,54300000.0
2006-08-25 19:02:00,1.88685,1.88689,1.88673,1.88678,356999998.0
2006-08-25 19:03:00,1.88681,1.88691,1.8867,1.88683,636000002.0
2006-08-25 19:04:00,1.88693,1.88693,1.8868,1.8868,203399999.0
2006-08-25 19:05:00,1.88678,1.88678,1.88668,1.88668,181800003.0
2006-08-25 19:06:00,1.88673,1.88695,1.88673,1.88689,694299998.0
2006-08-25 19:07:00,1.88683,1.88683,1.88671,1.88673,374600005.0
2006-08-25 19:08:00,1.88673,1.88711,1.88673,1.88707,543200001.0
2006-08-25 19:09:00,1.88709,1.88712,1.88696,1.88712,231599999.0
2006-08-25 19:10:00,1.88712,1.88719,1.88706,1.88707,444700002.0
2006-08-25 19:11:00,1.88707,1.88715,1.88707,1.88708,136900001.0
2006-08-25 19:12:00,1.88712,1.88719,1.88711,1.88714,252899998.0
2006-08-25 19:13:00,1.8872,1.88723,1.8871,1.8872,371400006.0
2006-08-25 19:14:00,1.88714,1.8872,1.88707,1.8872,332099999.0
2006-08-25 19:15:00,1.8872,1.8872,1.88707,1.8871,427700000.0
2006-08-25 19:16:00,1.88711,1.88716,1.88711,1.88715,113500000.0
2006-08-25 19:17:00,1.88718,1.8872,1.88715,1.8872,167699999.0
2006-08-25 19:18:00,1.88719,1.88719,1.88706,1.88711,297400000.0
2006-08-25 19:19:00,1.88709,1.88709,1.88697,1.88705,363999996.0
2006-08-25 19:20:00,1.887,1.8871,1.88697,1.88704,391899997.0
2006-08-25 19:21:00,1.88706,1.88706,1.88698,1.887,332300000.0
2006-08-25 19:22:00,1.88705,1.88713,1.88699,1.88705,369000002.0
2006-08-25 19:23:00,1.88703,1.88715,1.88699,1.88708,270999998.0
2006-08-25 19:24:00,1.88706,1.88713,1.88706,1.88713,144700000.0
2006-08-25 19:25:00,1.88715,1.88715,1.8871,1.88715,111299999.0
2006-08-25 19:26:00,1.88718,1.88758,1.88714,1.88758,389800001.0
2006-08-25 19:27:00,1.88768,1.88774,1.88759,1.88762,423399997.0
2006-08-25 19:28:00,1.88763,1.88776,1.88759,1.88765,342899999.0
2006-08-25 19:29:00,1.88763,1.88777,1.88763,1.88767,261500000.0
2006-08-25 19:30:00,1.88761,1.88773,1.8876,1.88765,395499997.0
2006-08-25 19:31:00,1.88765,1.88775,1.88762,1.88771,252800000.0
2006-08-25 19:32:00,1.8877,1.88771,1.88758,1.88763,411499999.0
2006-08-25 19:33:00,1.88765,1.88773,1.88762,1.88773,215600000.0
2006-08-25 19:34:00,1.88772,1.88777,1.88761,1.8877,184699997.0
2006-08-25 19:35:00,1.88768,1.88786,1.88761,1.88762,476899998.0
2006-08-25 19:36:00,1.88758,1.88762,1.8875,1.88751,446050001.0
2006-08-25 19:37:00,1.88745,1.88755,1.8874,1.88749,282600000.0
2006-08-25 19:38:00,1.88751,1.88758,1.88751,1.88755,48300000.0
2006-08-25 19:39:00,1.88757,1.88764,1.88755,1.8876,140299999.0
2006-08-25 19:40:00,1.88758,1.88762,1.88748,1.8875,313999999.0
2006-08-25 19:41:00,1.8875,1.88758,1.88747,1.8875,267100000.0
2006-08-25 19:42:00,1.88749,1.88756,1.88744,1.88751,178300000.0
2006-08-25 19:43:00,1.88752,1.88754,1.88747,1.8875,162899998.0
2006-08-25 19:44:00,1.8875,1.88758,1.88742,1.88745,393650002.0
2006-08-25 19:45:00,1.88745,1.88753,1.8874,1.88753,244599999.0
2006-08-25 19:46:00,1.88755,1.88755,1.88747,1.8875,350800001.0
2006-08-25 19:47:00,1.8875,1.88753,1.88747,1.8875,166900000.0
2006-08-25 19:48:00,1.88745,1.8875,1.8873,1.8873,174599999.0
2006-08-25 19:49:00,1.8873,1.8873,1.8872,1.88725,337100000.0
2006-08-25 19:50:00,1.88727,1.8873,1.8872,1.88721,319199995.0
2006-08-25 19:51:00,1.8872,1.88725,1.88715,1.88725,239499998.0
2006-08-25 19:52:00,1.88724,1.88728,1.88715,1.88715,139700000.0
2006-08-25 19:53:00,1.8872,1.8872,1.88715,1.88716,50400000.0
2006-08-25 19:54:00,1.88715,1.88718,1.88707,1.8871,170099998.0
2006-08-25 19:55:00,1.88705,1.88713,1.88705,1.88711,103000000.0
2006-08-25 19:56:00,1.8871,1.88715,1.88705,1.88715,307800000.0
2006-08-25 19:57:00,1.88709,1.88713,1.88702,1.88702,312600000.0
2006-08-25 19:58:00,1.88695,1.88695,1.88675,1.88685,309800000.0
2006-08-25 19:59:00,1.88688,1.88698,1.88688,1.88693,324599997.0
2006-08-25 20:00:00,1.8869,1.88692,1.88674,1.88681,270599999.0
2006-08-25 20:01:00,1.88684,1.88706,1.88684,1.88706,225400001.0
2006-08-25 20:02:00,1.88707,1.88707,1.8869,1.88695,162199997.0
2006-08-25 20:03:00,1.88695,1.887,1.88692,1.88695,98600000.0
2006-08-25 20:04:00,1.88695,1.88695,1.8869,1.8869,266100007.0
2006-08-25 20:05:00,1.88691,1.88703,1.88691,1.88692,268200000.0
2006-08-25 20:06:00,1.88693,1.88706,1.88692,1.88692,298900003.0
2006-08-25 20:07:00,1.88692,1.88714,1.88691,1.88691,64500000.0
2006-08-25 20:08:00,1.88693,1.88693,1.88677,1.88682,330200000.0
2006-08-25 20:09:00,1.88671,1.88676,1.88663,1.88667,137500000.0
2006-08-25 20:10:00,1.88665,1.88667,1.88657,1.88661,121199999.0
2006-08-25 20:11:00,1.88672,1.88679,1.88669,1.88679,102600001.0
2006-08-25 20:12:00,1.88675,1.88691,1.8867,1.88672,474499999.0
2006-08-25 20:13:00,1.88667,1.88672,1.88664,1.88664,150300000.0
2006-08-25 20:14:00,1.88667,1.88673,1.88661,1.88661,144100001.0
2006-08-25 20:15:00,1.8866,1.88668,1.88658,1.88658,295700001.0
2006-08-25 20:16:00,1.88657,1.88665,1.88657,1.88665,92499999.0
2006-08-25 20:17:00,1.88665,1.88668,1.8866,1.8866,81099998.0
2006-08-25 20:18:00,1.8866,1.88667,1.88658,1.8866,183300002.0
2006-08-25 20:19:00,1.88662,1.88668,1.88659,1.88668,185199999.0
2006-08-25 20:20:00,1.88663,1.88667,1.88655,1.88656,285400003.0
2006-08-25 20:21:00,1.88653,1.88669,1.88653,1.88668,155500001.0
2006-08-25 20:22:00,1.88668,1.88668,1.88645,1.88645,130900000.0
2006-08-25 20:23:00,1.88634,1.88634,1.88561,1.88576,284799998.0
2006-08-25 20:24:00,1.88572,1.88595,1.88572,1.88592,138700001.0
2006-08-25 20:25:00,1.88594,1.88601,1.88588,1.88592,368800000.0
2006-08-25 20:26:00,1.88589,1.88608,1.88588,1.88602,626700002.0
2006-08-25 20:27:00,1.88615,1.88628,1.88615,1.88628,221100000.0
2006-08-25 20:28:00,1.88624,1.88634,1.88618,1.8863,355699997.0
2006-08-25 20:29:00,1.88633,1.88635,1.88625,1.88625,225400000.0
2006-08-25 20:30:00,1.88625,1.88632,1.8862,1.88628,903000007.0
2006-08-25 20:31:00,1.88636,1.88669,1.88636,1.88642,615700002.0
2006-08-25 20:32:00,1.88642,1.88653,1.88638,1.88645,696499999.0
2006-08-25 20:33:00,1.88645,1.88661,1.88639,1.88658,251699997.0
2006-08-25 20:34:00,1.88666,1.88674,1.88666,1.8867,181100002.0
2006-08-25 20:35:00,1.88671,1.88694,1.88671,1.88689,43100000.0
2006-08-25 20:36:00,1.88697,1.88706,1.88685,1.88702,169300000.0
2006-08-25 20:37:00,1.88695,1.887,1.88692,1.88693,146900000.0
2006-08-25 20:38:00,1.88694,1.8871,1.88689,1.88695,216400002.0
2006-08-25 20:39:00,1.88701,1.88715,1.887,1.88701,284700004.0
2006-08-25 20:40:00,1.887,1.88707,1.88692,1.88696,185300002.0
2006-08-25 20:41:00,1.8869,1.88702,1.8869,1.88697,160999998.0
2006-08-25 20:42:00,1.88698,1.88698,1.88692,1.88697,23700000.0
2006-08-25 20:43:00,1.88704,1.88704,1.88691,1.88695,205849997.0
2006-08-25 20:44:00,1.88694,1.887,1.88688,1.88696,425900004.0
2006-08-25 20:45:00,1.88693,1.88693,1.88682,1.88689,191799997.0
2006-08-25 20:46:00,1.8869,1.88695,1.88687,1.8869,174400001.0
2006-08-25 20:47:00,1.88686,1.887,1.88685,1.88697,463900001.0
2006-08-25 20:48:00,1.88692,1.88698,1.88688,1.88698,136099999.0
2006-08-25 20:49:00,1.887,1.88704,1.88695,1.88704,167299998.0
2006-08-25 20:50:00,1.88702,1.88706,1.88697,1.88702,367199998.0
2006-08-25 20:51:00,1.88704,1.88713,1.887,1.88702,372200000.0
2006-08-25 20:52:00,1.88698,1.8871,1.88695,1.887,168000001.0
2006-08-25 20:53:00,1.88707,1.88726,1.88707,1.88716,664849999.0
2006-08-25 20:54:00,1.88722,1.8874,1.88721,1.8873,380200003.0
2006-08-25 20:55:00,1.88737,1.88746,1.88737,1.8874,284799999.0
2006-08-25 20:56:00,1.88737,1.88744,1.88725,1.88726,562000001.0
2006-08-25 20:57:00,1.88725,1.88734,1.88722,1.8873,639969998.0
2006-08-25 20:58:00,1.88735,1.88735,1.88722,1.8873,204999998.0
2006-08-25 20:59:00,1.88722,1.88722,1.88683,1.88683,809999995.0
2006-08-25 21:00:00,1.88681,1.88695,1.88677,1.8869,402899999.0
2006-08-25 21:01:00,1.88685,1.88695,1.88682,1.88686,409799998.0
2006-08-25 21:02:00,1.88687,1.887,1.88686,1.88696,134700000.0
2006-08-25 21:03:00,1.8869,1.88705,1.88683,1.88683,217599998.0
2006-08-25 21:04:00,1.88679,1.88684,1.8867,1.88674,185400000.0
2006-08-25 21:05:00,1.88671,1.88686,1.88671,1.88674,195200001.0
2006-08-25 21:06:00,1.88668,1.88683,1.88668,1.88675,171499999.0
2006-08-25 21:07:00,1.8867,1.8867,1.88654,1.88661,66300001.0
2006-08-25 21:08:00,1.88659,1.8866,1.88656,1.8866,58700000.0
2006-08-25 21:09:00,1.88655,1.88665,1.88655,1.8866,67200000.0
2006-08-25 21:10:00,1.88665,1.88665,1.8866,1.8866,148499999.0
2006-08-25 21:11:00,1.88654,1.88667,1.88654,1.88663,73200000.0
2006-08-25 21:12:00,1.88665,1.88666,1.88658,1.88662,79300000.0
2006-08-25 21:13:00,1.88655,1.8866,1.88653,1.88653,180599999.0
2006-08-25 21:14:00,1.88655,1.88662,1.88649,1.88655,385100000.0
2006-08-25 21:15:00,1.88661,1.88664,1.88652,1.88663,363600000.0
2006-08-25 21:16:00,1.88665,1.88665,1.88653,1.88662,51300000.0
2006-08-25 21:17:00,1.88663,1.88666,1.88653,1.88666,189800000.0
2006-08-25 21:18:00,1.88668,1.88671,1.88663,1.88665,94999999.0
2006-08-25 21:19:00,1.88669,1.8867,1.88662,1.88665,113699999.0
2006-08-25 21:20:00,1.88668,1.88673,1.88661,1.8867,296999997.0
2006-08-25 21:21:00,1.88674,1.88681,1.88671,1.88677,149800000.0
2006-08-25 21:22:00,1.88687,1.88692,1.88685,1.88685,131899999.0
2006-08-25 21:23:00,1.88689,1.88689,1.88672,1.88672,43000000.0
2006-08-25 21:24:00,1.8867,1.88675,1.88668,1.88675,230499999.0
2006-08-25 21:25:00,1.88675,1.88675,1.8867,1.88673,117800001.0
2006-08-25 21:26:00,1.88675,1.88675,1.88675,1.88675,32399999.0
2006-08-25 21:27:00,1.88678,1.88692,1.88678,1.88688,75300001.0
2006-08-25 21:28:00,1.88691,1.88697,1.88689,1.88696,179900000.0
2006-08-25 21:29:00,1.88693,1.88693,1.88692,1.88692,27500000.0
2006-08-25 21:30:00,1.88685,1.88693,1.88685,1.88686,51200000.0
2006-08-25 21:31:00,1.88696,1.88698,1.88693,1.88698,50800000.0
2006-08-25 21:32:00,1.88699,1.88699,1.8868,1.88695,263499998.0
2006-08-25 21:33:00,1.88695,1.887,1.88685,1.88693,245799997.0
2006-08-25 21:34:00,1.88699,1.88701,1.88691,1.88691,258199998.0
2006-08-25 21:35:00,1.88692,1.88692,1.88685,1.88685,27300000.0
2006-08-25 21:36:00,1.8869,1.88705,1.8869,1.88701,104950000.0
2006-08-25 21:37:00,1.88702,1.88714,1.88702,1.88714,204400002.0
2006-08-25 21:38:00,1.88713,1.88718,1.8871,1.8871,182500000.0
2006-08-25 21:39:00,1.88705,1.88715,1.88705,1.88713,43600000.0
2006-08-25 21:40:00,1.88712,1.88718,1.88701,1.88709,148399999.0
2006-08-25 21:41:00,1.88712,1.88718,1.88707,1.88712,157800001.0
2006-08-25 21:42:00,1.88713,1.88718,1.88712,1.88718,167199999.0
2006-08-25 21:43:00,1.88715,1.88718,1.88715,1.88715,91300000.0
2006-08-25 21:44:00,1.88715,1.88718,1.88713,1.88713,130099999.0
2006-08-25 21:45:00,1.88713,1.88723,1.88713,1.88717,95900001.0
2006-08-25 21:46:00,1.88715,1.88718,1.88715,1.88715,166900002.0
2006-08-25 21:47:00,1.88715,1.88724,1.88712,1.88718,210800003.0
2006-08-25 21:48:00,1.88715,1.88723,1.88715,1.88723,136699999.0
2006-08-25 21:49:00,1.8872,1.88724,1.88717,1.88719,88400000.0
2006-08-25 21:50:00,1.88705,1.88711,1.88697,1.88706,34500000.0
2006-08-25 21:51:00,1.88705,1.88706,1.88697,1.88704,146200000.0
2006-08-25 21:52:00,1.88704,1.88704,1.88674,1.88674,42300000.0
2006-08-25 21:53:00,1.88669,1.88704,1.88669,1.88697,46800000.0
2006-08-25 21:54:00,1.88702,1.88702,1.88685,1.88685,102900000.0
2006-08-25 21:55:00,1.88695,1.887,1.88687,1.88695,267700000.0
2006-08-25 21:56:00,1.88692,1.88693,1.88668,1.88668,80699999.0
2006-08-25 21:57:00,1.88668,1.88673,1.88666,1.88669,102500001.0
2006-08-25 21:58:00,1.88672,1.88677,1.88672,1.88677,72099999.0
2006-08-25 21:59:00,1.88684,1.88704,1.88684,1.88695,436000000.0
2006-08-25 22:00:00,1.88704,1.88714,1.88696,1.88708,189099998.0
2006-08-25 22:01:00,1.88712,1.88712,1.88698,1.88698,174900002.0
2006-08-25 22:02:00,1.887,1.88705,1.88695,1.88705,216069999.0
2006-08-25 22:03:00,1.88699,1.88699,1.88693,1.88699,97400002.0
2006-08-25 22:04:00,1.88697,1.88705,1.88697,1.887,295500001.0
2006-08-25 22:05:00,1.88699,1.88699,1.88688,1.88698,151500000.0
2006-08-25 22:06:00,1.88698,1.88704,1.88692,1.88692,76100000.0
2006-08-25 22:07:00,1.887,1.887,1.88695,1.88695,107900000.0
2006-08-25 22:08:00,1.88694,1.88697,1.8869,1.8869,68000000.0
2006-08-25 22:09:00,1.88688,1.88689,1.88679,1.88689,88800002.0
2006-08-25 22:10:00,1.88677,1.88677,1.88664,1.88664,28200000.0
2006-08-25 22:11:00,1.8866,1.88665,1.88655,1.8866,89599999.0
2006-08-25 22:12:00,1.88657,1.88657,1.88643,1.88644,176900001.0
2006-08-25 22:13:00,1.88645,1.88645,1.88641,1.88645,51600000.0
2006-08-25 22:14:00,1.88645,1.88649,1.88643,1.88649,54900001.0
2006-08-25 22:15:00,1.88647,1.88647,1.88621,1.88626,257999998.0
2006-08-25 22:16:00,1.88623,1.88639,1.88623,1.88633,346199999.0
2006-08-25 22:17:00,1.88637,1.88652,1.88631,1.88652,81500002.0
2006-08-25 22:18:00,1.8866,1.8868,1.88647,1.8868,141246990.0
2006-08-25 22:19:00,1.88677,1.88677,1.88668,1.88673,31699999.0
2006-08-25 22:20:00,1.88675,1.88679,1.88667,1.88667,50500000.0
2006-08-25 22:21:00,1.88671,1.88672,1.88664,1.88666,124700002.0
2006-08-25 22:22:00,1.88665,1.88676,1.88664,1.88665,118000001.0
2006-08-25 22:23:00,1.88662,1.88662,1.88633,1.88646,145700001.0
2006-08-25 22:24:00,1.8865,1.88662,1.88649,1.88662,74000001.0
2006-08-25 22:25:00,1.88668,1.8867,1.88665,1.88668,80800000.0
2006-08-25 22:26:00,1.88678,1.88693,1.88678,1.88687,35599999.0
2006-08-25 22:27:00,1.88675,1.8868,1.88667,1.88675,46300000.0
2006-08-25 22:28:00,1.8868,1.8868,1.88667,1.88676,77400000.0
2006-08-25 22:29:00,1.8868,1.88688,1.88672,1.88675,211900001.0
2006-08-25 22:30:00,1.88676,1.88676,1.88665,1.88666,94299999.0
2006-08-25 22:31:00,1.88662,1.88662,1.88652,1.88652,109700001.0
2006-08-25 22:32:00,1.8865,1.88655,1.8865,1.8865,273599998.0
2006-08-25 22:33:00,1.8865,1.88655,1.88649,1.8865,67600000.0
2006-08-25 22:34:00,1.8865,1.88655,1.88642,1.88645,88800000.0
2006-08-25 22:35:00,1.88648,1.88658,1.88648,1.88658,51999999.0
2006-08-25 22:36:00,1.88658,1.88668,1.88651,1.88663,43200000.0
2006-08-25 22:37:00,1.88672,1.88698,1.88672,1.88698,132299998.0
2006-08-25 22:38:00,1.88691,1.88692,1.88683,1.88687,70000000.0
2006-08-25 22:39:00,1.88685,1.88685,1.88685,1.88685,45600000.0
2006-08-25 22:40:00,1.88685,1.88685,1.88682,1.88685,59600000.0
2006-08-25 22:41:00,1.88688,1.88697,1.88688,1.88697,80699999.0
2006-08-25 22:42:00,1.88698,1.88698,1.88686,1.88693,60500000.0
2006-08-25 22:43:00,1.88685,1.88718,1.88685,1.88709,81000001.0
2006-08-25 22:44:00,1.88715,1.88715,1.88687,1.88695,92300000.0
2006-08-25 22:45:00,1.8869,1.8869,1.88678,1.88686,97600000.0
2006-08-25 22:46:00,1.88685,1.88693,1.88684,1.88689,50400000.0
2006-08-25 22:47:00,1.88685,1.88691,1.88685,1.88689,68300000.0
2006-08-25 22:48:00,1.88683,1.88683,1.88669,1.88669,33900000.0
2006-08-25 22:49:00,1.88671,1.88675,1.88666,1.88675,62800001.0
2006-08-25 22:50:00,1.8868,1.88692,1.88676,1.88688,84399997.0
2006-08-25 22:51:00,1.88687,1.88695,1.88687,1.88695,34800000.0
2006-08-25 22:52:00,1.8871,1.88717,1.88705,1.88705,123200000.0
2006-08-25 22:53:00,1.88706,1.88717,1.88689,1.88717,25600000.0
2006-08-25 22:54:00,1.88727,1.88746,1.88721,1.88721,64100001.0
2006-08-25 22:55:00,1.88716,1.88724,1.88703,1.88703,44600000.0
2006-08-25 22:56:00,1.88691,1.88691,1.88666,1.88673,74500001.0
2006-08-25 22:57:00,1.88683,1.88683,1.88672,1.88672,16300000.0
2006-08-25 22:58:00,1.88672,1.88694,1.88672,1.88685,79600001.0
2006-08-25 22:59:00,1.88685,1.88685,1.88675,1.8868,140600000.0
2006-08-28 00:01:00,1.8874,1.8874,1.8872,1.8872,69100002.0
2006-08-28 00:02:00,1.8873,1.8873,1.8873,1.8873,69100002.0
2006-08-28 00:09:00,1.8874,1.8874,1.8872,1.8872,69100002.0
2006-08-28 00:10:00,1.8873,1.8873,1.8872,1.8872,69100002.0
2006-08-28 00:20:00,1.887,1.887,1.887,1.887,69100002.0
2006-08-28 00:21:00,1.8873,1.8873,1.8873,1.8873,69100002.0
2006-08-28 00:23:00,1.8872,1.8872,1.8872,1.8872,69100002.0
2006-08-28 00:26:00,1.8871,1.8872,1.8871,1.8872,69100002.0
2006-08-28 00:27:00,1.8871,1.8871,1.8871,1.8871,69100002.0
2006-08-28 00:29:00,1.887,1.887,1.887,1.887,69100002.0
2006-08-28 00:31:00,1.8871,1.8872,1.887,1.887,69100002.0
2006-08-28 00:32:00,1.8871,1.8871,1.887,1.8871,69100002.0
2006-08-28 00:34:00,1.8872,1.8872,1.8872,1.8872,69100002.0
2006-08-28 00:35:00,1.8871,1.8871,1.8871,1.8871,69100002.0
2006-08-28 00:36:00,1.887,1.887,1.887,1.887,69100002.0
2006-08-28 00:40:00,1.8869,1.887,1.8868,1.887,69100002.0
2006-08-28 00:41:00,1.8871,1.8871,1.887,1.887,69100002.0
2006-08-28 00:42:00,1.8871,1.8871,1.8871,1.8871,69100002.0
2006-08-28 00:43:00,1.8872,1.8872,1.8871,1.8871,69100002.0
2006-08-28 00:49:00,1.887,1.887,1.887,1.887,69100002.0
2006-08-28 00:51:00,1.8871,1.8871,1.8871,1.8871,69100002.0
2006-08-28 00:52:00,1.8872,1.8872,1.8872,1.8872,69100002.0
2006-08-28 00:53:00,1.8873,1.8873,1.8872,1.8872,69100002.0
2006-08-28 00:54:00,1.8873,1.8873,1.8873,1.8873,69100002.0
2006-08-28 00:57:00,1.8872,1.8872,1.8872,1.8872,69100002.0
2006-08-28 00:58:00,1.8871,1.8872,1.8871,1.8872,69100002.0
2006-08-28 00:59:00,1.8873,1.8873,1.8872,1.8872,69100002.0
2006-08-28 01:00:00,1.8873,1.8873,1.8873,1.8873,69100002.0
2006-08-28 01:01:00,1.8872,1.8872,1.8872,1.8872,69100002.0
2006-08-28 01:02:00,1.8873,1.8873,1.8873,1.8873,69100002.0
2006-08-28 01:03:00,1.8872,1.8872,1.8871,1.8871,69100002.0
2006-08-28 01:04:00,1.8872,1.8872,1.887,1.887,69100002.0
2006-08-28 01:05:00,1.8871,1.8872,1.8871,1.8872,69100002.0
2006-08-28 01:06:00,1.8871,1.8871,1.887,1.887,69100002.0
2006-08-28 01:07:00,1.8871,1.8872,1.887,1.8872,69100002.0
2006-08-28 01:08:00,1.8871,1.8871,1.887,1.887,69100002.0
2006-08-28 01:12:00,1.8872,1.8872,1.8872,1.8872,69100002.0
2006-08-28 01:13:00,1.8871,1.8871,1.8871,1.8871,69100002.0
2006-08-28 01:17:00,1.887,1.8871,1.887,1.887,69100002.0
2006-08-28 01:18:00,1.8871,1.8871,1.887,1.887,69100002.0
2006-08-28 01:19:00,1.8871,1.8871,1.8871,1.8871,69100002.0
2006-08-28 01:20:00,1.887,1.887,1.8868,1.8868,69100002.0
2006-08-28 01:21:00,1.8867,1.8868,1.8867,1.8868,69100002.0
2006-08-28 01:22:00,1.8867,1.8869,1.8867,1.8869,69100002.0
2006-08-28 01:23:00,1.8868,1.8868,1.8866,1.8866,69100002.0
2006-08-28 01:24:00,1.8867,1.8867,1.8866,1.8867,69100002.0
2006-08-28 01:26:00,1.8866,1.8868,1.8866,1.8866,69100002.0
2006-08-28 01:27:00,1.8864,1.8864,1.8863,1.8863,69100002.0
2006-08-28 01:29:00,1.8862,1.8863,1.8862,1.8863,69100002.0
2006-08-28 01:32:00,1.8861,1.8862,1.886,1.886,69100002.0
2006-08-28 01:33:00,1.8861,1.8863,1.8861,1.8863,69100002.0
2006-08-28 01:34:00,1.8862,1.8862,1.8862,1.8862,69100002.0
2006-08-28 01:35:00,1.8863,1.8864,1.8862,1.8864,69100002.0
2006-08-28 01:36:00,1.8865,1.8865,1.8864,1.8864,69100002.0
2006-08-28 01:37:00,1.8865,1.8865,1.8864,1.8864,69100002.0
2006-08-28 01:38:00,1.8865,1.8865,1.8864,1.8864,69100002.0
2006-08-28 01:40:00,1.8865,1.8865,1.8865,1.8865,69100002.0
2006-08-28 01:41:00,1.8864,1.8865,1.8864,1.8864,69100002.0
2006-08-28 01:42:00,1.8865,1.8865,1.8864,1.8864,69100002.0
2006-08-28 01:43:00,1.8865,1.8865,1.8865,1.8865,69100002.0
2006-08-28 01:45:00,1.8866,1.8866,1.8866,1.8866,69100002.0
2006-08-28 01:47:00,1.8867,1.8867,1.8866,1.8867,69100002.0
2006-08-28 01:48:00,1.8868,1.8868,1.8866,1.8866,69100002.0
2006-08-28 01:49:00,1.8867,1.8867,1.8867,1.8867,69100002.0
2006-08-28 01:51:00,1.8866,1.8866,1.8866,1.8866,69100002.0
2006-08-28 01:52:00,1.8867,1.8867,1.8867,1.8867,69100002.0
2006-08-28 01:53:00,1.8866,1.8866,1.8866,1.8866,69100002.0
2006-08-28 01:54:00,1.8867,1.8867,1.8867,1.8867,69100002.0
2006-08-28 01:55:00,1.8866,1.8866,1.8866,1.8866,69100002.0
2006-08-28 01:56:00,1.8867,1.8867,1.8866,1.8866,69100002.0
2006-08-28 01:57:00,1.8867,1.8867,1.8866,1.8866,69100002.0
2006-08-28 01:59:00,1.8865,1.8865,1.8865,1.8865,69100002.0
2006-08-28 02:00:00,1.88653,1.88655,1.8865,1.88655,69100002.0
2006-08-28 02:01:00,1.88647,1.88647,1.8864,1.88643,58200000.0
2006-08-28 02:02:00,1.88645,1.88648,1.88636,1.88648,64100000.0
2006-08-28 02:03:00,1.88644,1.88647,1.88634,1.88647,55500000.0
2006-08-28 02:04:00,1.88643,1.8865,1.88643,1.88645,29100000.0
2006-08-28 02:05:00,1.8864,1.8865,1.8864,1.8865,6300000.0
2006-08-28 02:06:00,1.88659,1.8867,1.88649,1.8867,124000000.0
2006-08-28 02:07:00,1.88681,1.88684,1.8867,1.88682,67900000.0
2006-08-28 02:08:00,1.88685,1.88685,1.88685,1.88685,2400000.0
2006-08-28 02:09:00,1.88684,1.88684,1.88683,1.88683,23100001.0
2006-08-28 02:10:00,1.88695,1.88698,1.88688,1.88691,49700000.0
2006-08-28 02:11:00,1.88698,1.88698,1.88685,1.88695,60200000.0
2006-08-28 02:12:00,1.8869,1.88695,1.88685,1.88685,24700000.0
2006-08-28 02:13:00,1.88694,1.88712,1.88694,1.88702,48200000.0
2006-08-28 02:14:00,1.88705,1.88705,1.887,1.887,41000000.0
2006-08-28 02:15:00,1.8871,1.88729,1.8871,1.88729,14700000.0
2006-08-28 02:16:00,1.88725,1.88725,1.88704,1.88717,46600000.0
2006-08-28 02:17:00,1.8873,1.8873,1.88725,1.88725,41500000.0
2006-08-28 02:18:00,1.88725,1.8873,1.8872,1.8873,66100002.0
2006-08-28 02:19:00,1.88725,1.8873,1.8872,1.8873,43700000.0
2006-08-28 02:20:00,1.88731,1.88734,1.88723,1.88725,67499999.0
2006-08-28 02:21:00,1.88724,1.8873,1.88719,1.8873,47399999.0
2006-08-28 02:22:00,1.8872,1.88731,1.8872,1.88725,92500002.0
2006-08-28 02:23:00,1.88737,1.88755,1.88737,1.88755,69000000.0
2006-08-28 02:24:00,1.88762,1.88777,1.88762,1.88775,109500000.0
2006-08-28 02:25:00,1.88771,1.8879,1.88771,1.88788,30599999.0
2006-08-28 02:26:00,1.8879,1.88795,1.88777,1.8879,41100001.0
2006-08-28 02:27:00,1.88785,1.88795,1.88785,1.88795,89700001.0
2006-08-28 02:28:00,1.88785,1.88795,1.88785,1.88795,11100000.0
2006-08-28 02:29:00,1.88792,1.88795,1.88785,1.88795,56200000.0
2006-08-28 02:30:00,1.8879,1.88795,1.88787,1.8879,69899999.0
2006-08-28 02:31:00,1.88795,1.88795,1.88765,1.88765,24800000.0
2006-08-28 02:32:00,1.88783,1.88783,1.8877,1.8877,42799999.0
2006-08-28 02:33:00,1.88778,1.88778,1.88767,1.88767,20900000.0
2006-08-28 02:34:00,1.88776,1.88787,1.88772,1.88775,95100001.0
2006-08-28 02:35:00,1.8878,1.88784,1.88773,1.88782,28400000.0
2006-08-28 02:36:00,1.88785,1.8879,1.88783,1.88785,56200001.0
2006-08-28 02:37:00,1.88791,1.88791,1.88787,1.88787,22300000.0
2006-08-28 02:38:00,1.88777,1.88785,1.88777,1.88785,31000001.0
2006-08-28 02:39:00,1.88785,1.88785,1.88776,1.8878,37600000.0
2006-08-28 02:40:00,1.88782,1.88782,1.88769,1.88775,126200000.0
2006-08-28 02:41:00,1.88777,1.88792,1.88777,1.88792,38400000.0
2006-08-28 02:42:00,1.88795,1.88816,1.88793,1.88815,25400000.0
2006-08-28 02:43:00,1.8881,1.88811,1.88804,1.88804,11200000.0
2006-08-28 02:44:00,1.88795,1.88805,1.88795,1.88805,89699999.0
2006-08-28 02:45:00,1.888,1.888,1.88795,1.88795,8100000.0
2006-08-28 02:46:00,1.88798,1.88807,1.88798,1.88798,35600000.0
2006-08-28 02:47:00,1.88807,1.88807,1.88804,1.88804,4600000.0
2006-08-28 02:48:00,1.88808,1.88811,1.88803,1.88803,41399999.0
2006-08-28 02:49:00,1.888,1.88805,1.888,1.888,54900001.0
2006-08-28 02:50:00,1.888,1.88805,1.888,1.88805,10600000.0
2006-08-28 02:51:00,1.88795,1.88805,1.88792,1.88805,48299999.0
2006-08-28 02:52:00,1.88805,1.88814,1.88804,1.88804,39900000.0
2006-08-28 02:53:00,1.88803,1.88811,1.88802,1.88808,50800000.0
2006-08-28 02:54:00,1.88823,1.88845,1.88823,1.88844,20500000.0
2006-08-28 02:55:00,1.88837,1.88846,1.88832,1.88838,47300000.0
2006-08-28 02:56:00,1.88852,1.88858,1.8884,1.88845,106199999.0
2006-08-28 02:57:00,1.8884,1.88844,1.88837,1.88838,39100000.0
2006-08-28 02:58:00,1.88843,1.88845,1.8883,1.88845,7500000.0
2006-08-28 02:59:00,1.88845,1.88845,1.88835,1.88835,2100000.0
2006-08-28 03:00:00,1.88842,1.88848,1.8884,1.8884,77599999.0
2006-08-28 03:01:00,1.88841,1.88843,1.88836,1.88836,44000001.0
2006-08-28 03:02:00,1.88831,1.88837,1.88817,1.88817,48300000.0
2006-08-28 03:03:00,1.88827,1.88834,1.88817,1.88834,100099998.0
2006-08-28 03:04:00,1.88842,1.88842,1.88839,1.8884,40800001.0
2006-08-28 03:05:00,1.88832,1.88838,1.88832,1.88835,29700000.0
2006-08-28 03:06:00,1.8883,1.88843,1.88826,1.88833,82600000.0
2006-08-28 03:07:00,1.88836,1.88843,1.88836,1.88843,18900000.0
2006-08-28 03:08:00,1.88849,1.88861,1.88849,1.88861,41100001.0
2006-08-28 03:09:00,1.88877,1.88888,1.88877,1.88887,31900000.0
2006-08-28 03:10:00,1.88888,1.88892,1.88886,1.88889,55400002.0
2006-08-28 03:11:00,1.88895,1.88895,1.8889,1.8889,8000000.0
2006-08-28 03:12:00,1.889,1.889,1.88889,1.88895,13900000.0
2006-08-28 03:13:00,1.889,1.889,1.88888,1.88898,48000000.0
2006-08-28 03:14:00,1.88898,1.88898,1.8889,1.88898,3900000.0
2006-08-28 03:15:00,1.88901,1.88901,1.88894,1.88894,34900000.0
2006-08-28 03:16:00,1.88905,1.88905,1.889,1.88905,20900000.0
2006-08-28 03:17:00,1.889,1.88906,1.889,1.88905,82899997.0
2006-08-28 03:18:00,1.889,1.88907,1.88899,1.88903,75399999.0
2006-08-28 03:19:00,1.88895,1.88903,1.88895,1.88903,39500000.0
2006-08-28 03:20:00,1.8891,1.8891,1.88905,1.88905,32899999.0
2006-08-28 03:21:00,1.88905,1.88905,1.88905,1.88905,10300000.0
2006-08-28 03:22:00,1.88903,1.88905,1.88895,1.88895,37300000.0
2006-08-28 03:23:00,1.88897,1.88897,1.88895,1.88895,53000002.0
2006-08-28 03:24:00,1.88903,1.88907,1.88903,1.88907,17700000.0
2006-08-28 03:25:00,1.889,1.88905,1.88897,1.889,16900000.0
2006-08-28 03:26:00,1.88898,1.88907,1.88898,1.88907,77999999.0
2006-08-28 03:27:00,1.88903,1.88903,1.88902,1.88902,3900000.0
2006-08-28 03:28:00,1.88898,1.88898,1.88885,1.88885,25600000.0
2006-08-28 03:29:00,1.8888,1.8888,1.88869,1.88873,66899999.0
2006-08-28 03:30:00,1.88873,1.88878,1.88871,1.88878,69000001.0
2006-08-28 03:31:00,1.8888,1.88882,1.8888,1.88882,12700000.0
2006-08-28 03:32:00,1.88876,1.88887,1.88876,1.88881,30000000.0
2006-08-28 03:33:00,1.88873,1.8888,1.88854,1.88854,59299999.0
2006-08-28 03:34:00,1.88838,1.88849,1.88835,1.88835,95000004.0
2006-08-28 03:35:00,1.8884,1.8884,1.8884,1.8884,29200000.0
2006-08-28 03:36:00,1.88837,1.88845,1.88837,1.8884,49400000.0
2006-08-28 03:37:00,1.88845,1.88845,1.8884,1.8884,34900000.0
2006-08-28 03:38:00,1.8884,1.88848,1.88835,1.88835,47100000.0
2006-08-28 03:39:00,1.88844,1.88858,1.88844,1.8885,46800000.0
2006-08-28 03:40:00,1.88853,1.88853,1.8884,1.88849,61100000.0
2006-08-28 03:41:00,1.88845,1.88864,1.88845,1.88864,21000000.0
2006-08-28 03:42:00,1.88862,1.88873,1.88862,1.88863,35500000.0
2006-08-28 03:43:00,1.88856,1.88859,1.88856,1.88859,4500000.0
2006-08-28 03:44:00,1.88852,1.88853,1.88852,1.88853,12100000.0
2006-08-28 03:45:00,1.88852,1.88857,1.88848,1.88853,52900001.0
2006-08-28 03:46:00,1.88853,1.88877,1.88853,1.88857,45200000.0
2006-08-28 03:47:00,1.88861,1.88873,1.88861,1.88873,51000000.0
2006-08-28 03:48:00,1.88871,1.8889,1.88865,1.8889,80800001.0
2006-08-28 03:49:00,1.8889,1.88892,1.88883,1.88892,27400000.0
2006-08-28 03:50:00,1.8889,1.88896,1.88883,1.88893,52600000.0
2006-08-28 03:51:00,1.88896,1.88898,1.8888,1.8888,80500000.0
2006-08-28 03:52:00,1.88888,1.88898,1.88887,1.88898,18400000.0
2006-08-28 03:53:00,1.88895,1.889,1.88895,1.889,74400000.0
2006-08-28 03:54:00,1.889,1.889,1.88892,1.88892,34700000.0
2006-08-28 03:55:00,1.88896,1.88903,1.88896,1.88903,42300001.0
2006-08-28 03:56:00,1.88905,1.88905,1.88895,1.88905,76099998.0
2006-08-28 03:57:00,1.88896,1.88897,1.88891,1.88891,39499999.0
2006-08-28 03:58:00,1.88885,1.88885,1.88875,1.88885,79500001.0
2006-08-28 03:59:00,1.88878,1.88885,1.88874,1.88879,36100000.0
2006-08-28 04:00:00,1.88882,1.88882,1.88878,1.88878,8400000.0
2006-08-28 04:01:00,1.88876,1.88876,1.88876,1.88876,10100000.0
2006-08-28 04:02:00,1.88885,1.88885,1.88885,1.88885,5000000.0
2006-08-28 04:03:00,1.8888,1.8888,1.88875,1.8888,55400000.0
2006-08-28 04:04:00,1.88878,1.88882,1.88872,1.88872,19600000.0
2006-08-28 04:05:00,1.8887,1.88875,1.88868,1.88875,33200000.0
2006-08-28 04:06:00,1.88865,1.88875,1.88865,1.8887,57400000.0
2006-08-28 04:07:00,1.88871,1.88878,1.88865,1.88865,78300001.0
2006-08-28 04:08:00,1.88875,1.88879,1.88867,1.88879,50600000.0
2006-08-28 04:09:00,1.8888,1.8888,1.88872,1.88875,48100001.0
2006-08-28 04:10:00,1.8887,1.88875,1.8887,1.88875,10500000.0
2006-08-28 04:11:00,1.8888,1.8888,1.88875,1.88875,21500000.0
2006-08-28 04:12:00,1.8888,1.8888,1.88875,1.88875,52700000.0
2006-08-28 04:13:00,1.8888,1.88882,1.8887,1.8887,91800001.0
2006-08-28 04:14:00,1.88875,1.8888,1.88865,1.88865,74600001.0
2006-08-28 04:15:00,1.88873,1.88883,1.88869,1.88883,72100000.0
2006-08-28 04:16:00,1.8888,1.88885,1.8888,1.8888,73600000.0
2006-08-28 04:17:00,1.88874,1.88874,1.88874,1.88874,4300000.0
2006-08-28 04:18:00,1.88875,1.88878,1.88875,1.88875,41200001.0
2006-08-28 04:19:00,1.88878,1.88878,1.88872,1.88872,3100000.0
2006-08-28 04:20:00,1.88862,1.88867,1.88836,1.88836,61600000.0
2006-08-28 04:21:00,1.88838,1.88853,1.88838,1.88853,50999999.0
2006-08-28 04:22:00,1.88848,1.88855,1.88845,1.88855,80000001.0
2006-08-28 04:23:00,1.88853,1.88853,1.88842,1.88842,18600000.0
2006-08-28 04:24:00,1.88838,1.8884,1.88834,1.88835,110000001.0
2006-08-28 04:25:00,1.88833,1.88843,1.88831,1.8884,61000000.0
2006-08-28 04:26:00,1.88843,1.88843,1.88829,1.88834,50000000.0
2006-08-28 04:27:00,1.88839,1.8885,1.8883,1.8885,46600000.0
2006-08-28 04:28:00,1.88843,1.88853,1.88839,1.88853,105799999.0
2006-08-28 04:29:00,1.88858,1.88873,1.88857,1.88873,105900000.0
2006-08-28 04:30:00,1.88873,1.88873,1.88865,1.88866,37899999.0
2006-08-28 04:31:00,1.8887,1.8887,1.8887,1.8887,31200001.0
2006-08-28 04:32:00,1.8887,1.88885,1.8887,1.8887,88400000.0
2006-08-28 04:33:00,1.88875,1.88879,1.88866,1.88866,22000000.0
2006-08-28 04:34:00,1.88878,1.88878,1.88869,1.88878,106500000.0
2006-08-28 04:35:00,1.88876,1.88886,1.88876,1.8888,76300000.0
2006-08-28 04:36:00,1.8887,1.88882,1.8887,1.88882,38199999.0
2006-08-28 04:37:00,1.88883,1.88883,1.88863,1.88863,14500000.0
2006-08-28 04:38:00,1.8886,1.88865,1.8886,1.88865,49900001.0
2006-08-28 04:39:00,1.88858,1.88867,1.88857,1.88861,34500000.0
2006-08-28 04:40:00,1.88868,1.88868,1.8886,1.8886,26500000.0
2006-08-28 04:41:00,1.88875,1.88893,1.88874,1.88874,24299999.0
2006-08-28 04:42:00,1.88871,1.88887,1.88871,1.88881,55899999.0
2006-08-28 04:43:00,1.88882,1.8889,1.88882,1.8889,70400001.0
2006-08-28 04:44:00,1.88885,1.8889,1.8888,1.8888,46000001.0
2006-08-28 04:45:00,1.88885,1.88885,1.8888,1.8888,5800000.0
2006-08-28 04:46:00,1.88888,1.88888,1.88882,1.88882,16400000.0
2006-08-28 04:47:00,1.88878,1.88885,1.88878,1.8888,101599998.0
2006-08-28 04:48:00,1.88885,1.88885,1.88885,1.88885,15700000.0
2006-08-28 04:49:00,1.88878,1.88888,1.88878,1.88888,22300000.0
2006-08-28 04:50:00,1.88892,1.889,1.88889,1.889,48300001.0
2006-08-28 04:51:00,1.88893,1.889,1.88893,1.88893,32400001.0
2006-08-28 04:52:00,1.88898,1.889,1.88889,1.88896,20900000.0
2006-08-28 04:53:00,1.88891,1.88891,1.88882,1.88882,31100000.0
2006-08-28 04:54:00,1.88885,1.88885,1.88885,1.88885,600000.0
2006-08-28 04:55:00,1.88873,1.88885,1.88873,1.88885,18600000.0
2006-08-28 04:56:00,1.8888,1.8888,1.8888,1.8888,300000.0
2006-08-28 04:57:00,1.88882,1.88885,1.88877,1.88882,101400002.0
2006-08-28 04:58:00,1.8887,1.88881,1.8887,1.88878,42000000.0
2006-08-28 04:59:00,1.88875,1.88881,1.88875,1.88878,25200000.0
2006-08-28 05:00:00,1.88885,1.88885,1.88877,1.88877,33100000.0
2006-08-28 05:01:00,1.8887,1.8887,1.8887,1.8887,19799999.0
2006-08-28 05:02:00,1.88869,1.88869,1.88864,1.88864,1100000.0
2006-08-28 05:03:00,1.88857,1.8886,1.88857,1.8886,19600001.0
2006-08-28 05:04:00,1.88858,1.88858,1.88835,1.88835,35300000.0
2006-08-28 05:05:00,1.88845,1.88845,1.88845,1.88845,4800000.0
2006-08-28 05:06:00,1.88837,1.88845,1.88837,1.8884,39200000.0
2006-08-28 05:07:00,1.88842,1.88857,1.88842,1.8885,41000000.0
2006-08-28 05:08:00,1.8885,1.8885,1.8885,1.8885,12400000.0
2006-08-28 05:09:00,1.88853,1.88855,1.8885,1.8885,33500000.0
2006-08-28 05:10:00,1.88857,1.88861,1.8885,1.8885,27700000.0
2006-08-28 05:11:00,1.8885,1.88878,1.8885,1.88878,23600000.0
2006-08-28 05:12:00,1.88885,1.88885,1.88885,1.88885,39800001.0
2006-08-28 05:13:00,1.8888,1.88885,1.8888,1.8888,40200001.0
2006-08-28 05:14:00,1.88877,1.88885,1.88877,1.8888,76899999.0
2006-08-28 05:15:00,1.88882,1.88882,1.88871,1.88875,34700000.0
2006-08-28 05:16:00,1.88872,1.8888,1.8887,1.88875,57700000.0
2006-08-28 05:17:00,1.88885,1.88887,1.8888,1.8888,44100000.0
2006-08-28 05:18:00,1.88878,1.88888,1.88878,1.88885,65000001.0
2006-08-28 05:19:00,1.8888,1.88885,1.8888,1.88883,55900000.0
2006-08-28 05:20:00,1.88876,1.88885,1.88876,1.88885,40799999.0
2006-08-28 05:21:00,1.88891,1.88907,1.88891,1.889,65100001.0
2006-08-28 05:22:00,1.88908,1.88919,1.88907,1.88916,53999998.0
2006-08-28 05:23:00,1.88919,1.88919,1.88913,1.88913,8000000.0
2006-08-28 05:24:00,1.88905,1.8891,1.88905,1.8891,51199999.0
2006-08-28 05:25:00,1.88912,1.88928,1.88912,1.88928,40800000.0
2006-08-28 05:26:00,1.88927,1.88939,1.88927,1.88937,61699999.0
2006-08-28 05:27:00,1.88977,1.89067,1.88977,1.89055,22400000.0
2006-08-28 05:28:00,1.89053,1.89071,1.89044,1.89071,104199998.0
2006-08-28 05:29:00,1.89068,1.89109,1.89061,1.89098,78100001.0
2006-08-28 05:30:00,1.89092,1.89098,1.8909,1.89098,38900000.0
2006-08-28 05:31:00,1.89094,1.89132,1.89094,1.89132,73000000.0
2006-08-28 05:32:00,1.89132,1.89133,1.8913,1.89131,40100000.0
2006-08-28 05:33:00,1.89137,1.89145,1.89135,1.89142,65499998.0
2006-08-28 05:34:00,1.89144,1.89147,1.89113,1.89145,96400001.0
2006-08-28 05:35:00,1.89143,1.89147,1.89132,1.89143,76499999.0
2006-08-28 05:36:00,1.89141,1.89147,1.89141,1.89145,10000000.0
2006-08-28 05:37:00,1.8913,1.8913,1.89099,1.89099,51700001.0
2006-08-28 05:38:00,1.89099,1.89109,1.89099,1.89102,69900000.0
2006-08-28 05:39:00,1.89097,1.89097,1.89089,1.89089,15800000.0
2006-08-28 05:40:00,1.89091,1.89091,1.89069,1.89073,110400002.0
2006-08-28 05:41:00,1.89072,1.89077,1.89044,1.89044,45100001.0
2006-08-28 05:42:00,1.89058,1.89072,1.89058,1.89064,52800000.0
2006-08-28 05:43:00,1.89065,1.89065,1.89056,1.89056,43700000.0
2006-08-28 05:44:00,1.89055,1.89055,1.89048,1.89048,30400000.0
2006-08-28 05:45:00,1.89057,1.89062,1.89053,1.89055,55500001.0
2006-08-28 05:46:00,1.89043,1.89047,1.89043,1.89047,17900001.0
2006-08-28 05:47:00,1.89038,1.89038,1.8903,1.89035,75099999.0
2006-08-28 05:48:00,1.8902,1.8902,1.88992,1.89012,52900000.0
2006-08-28 05:49:00,1.89014,1.89014,1.89003,1.89003,94400001.0
2006-08-28 05:50:00,1.89007,1.89009,1.88998,1.88998,46250000.0
2006-08-28 05:51:00,1.89003,1.89003,1.88988,1.88988,67999999.0
2006-08-28 05:52:00,1.88992,1.89003,1.88992,1.89003,32300000.0
2006-08-28 05:53:00,1.89002,1.89011,1.88997,1.89005,43800001.0
2006-08-28 05:54:00,1.89005,1.89013,1.88989,1.88998,78900000.0
2006-08-28 05:55:00,1.88994,1.89005,1.88993,1.88993,53300000.0
2006-08-28 05:56:00,1.88989,1.89017,1.88989,1.89015,81500000.0
2006-08-28 05:57:00,1.89027,1.89033,1.89026,1.89033,38500000.0
2006-08-28 05:58:00,1.89035,1.89035,1.89025,1.8903,18750000.0
2006-08-28 05:59:00,1.89028,1.8904,1.89028,1.89033,58000000.0
2006-08-28 06:00:00,1.89045,1.89065,1.89045,1.89046,78299999.0
2006-08-28 06:01:00,1.8905,1.8905,1.89033,1.89033,45900001.0
2006-08-28 06:02:00,1.89031,1.89044,1.8903,1.89044,105800002.0
2006-08-28 06:03:00,1.89054,1.89082,1.89054,1.89082,21600000.0
2006-08-28 06:04:00,1.89082,1.89088,1.89073,1.89081,81400000.0
2006-08-28 06:05:00,1.89078,1.89078,1.8906,1.8906,29300000.0
2006-08-28 06:06:00,1.89062,1.89098,1.89062,1.89092,71800000.0
2006-08-28 06:07:00,1.89093,1.89108,1.89092,1.89104,52500000.0
2006-08-28 06:08:00,1.89097,1.89098,1.89097,1.89098,15200000.0
2006-08-28 06:09:00,1.89085,1.8909,1.89085,1.89085,101900000.0
2006-08-28 06:10:00,1.8908,1.8908,1.89069,1.89079,59900000.0
2006-08-28 06:11:00,1.89081,1.89081,1.89071,1.89071,47000000.0
2006-08-28 06:12:00,1.89073,1.89073,1.89059,1.89062,64599999.0
2006-08-28 06:13:00,1.8906,1.89062,1.8905,1.8906,81299999.0
2006-08-28 06:14:00,1.89058,1.89058,1.89048,1.89048,17000000.0
2006-08-28 06:15:00,1.89053,1.89057,1.89042,1.89057,69200000.0
2006-08-28 06:16:00,1.89055,1.89062,1.8905,1.8905,112000002.0
2006-08-28 06:17:00,1.89053,1.89055,1.89046,1.8905,110300001.0
2006-08-28 06:18:00,1.89049,1.89049,1.89041,1.89044,20600000.0
2006-08-28 06:19:00,1.89033,1.89043,1.89024,1.89032,84399998.0
2006-08-28 06:20:00,1.89038,1.89038,1.89028,1.8903,59100000.0
2006-08-28 06:21:00,1.89035,1.89039,1.89025,1.89025,39300000.0
2006-08-28 06:22:00,1.89022,1.8903,1.89022,1.89023,136199999.0
2006-08-28 06:23:00,1.89021,1.89021,1.89008,1.8901,71800001.0
2006-08-28 06:24:00,1.89015,1.89015,1.89008,1.89012,98300002.0
2006-08-28 06:25:00,1.89018,1.89018,1.89005,1.89008,11700000.0
2006-08-28 06:26:00,1.89009,1.89021,1.89009,1.89021,38200000.0
2006-08-28 06:27:00,1.89022,1.89029,1.89019,1.89029,39000000.0
2006-08-28 06:28:00,1.8902,1.89027,1.8902,1.8902,39200000.0
2006-08-28 06:29:00,1.89027,1.89027,1.89027,1.89027,6500000.0
2006-08-28 06:30:00,1.8902,1.89025,1.89015,1.89025,52700000.0
2006-08-28 06:31:00,1.89018,1.89025,1.89018,1.8902,46200000.0
2006-08-28 06:32:00,1.89022,1.89028,1.8902,1.89028,62499999.0
2006-08-28 06:33:00,1.89023,1.89034,1.89023,1.8903,59399999.0
2006-08-28 06:34:00,1.89026,1.89036,1.89026,1.89035,77700001.0
2006-08-28 06:35:00,1.89035,1.89035,1.8903,1.8903,17000000.0
2006-08-28 06:36:00,1.89035,1.8904,1.89035,1.89035,53400000.0
2006-08-28 06:37:00,1.89033,1.89033,1.89032,1.89032,34200000.0
2006-08-28 06:38:00,1.89033,1.89065,1.89033,1.89065,83350001.0
2006-08-28 06:39:00,1.89045,1.89066,1.89045,1.89055,119400001.0
2006-08-28 06:40:00,1.89057,1.89062,1.8905,1.8905,73799999.0
2006-08-28 06:41:00,1.89052,1.89055,1.89046,1.89052,87400001.0
2006-08-28 06:42:00,1.8905,1.8905,1.8905,1.8905,6000000.0
2006-08-28 06:43:00,1.8905,1.8905,1.89045,1.89045,25499999.0
2006-08-28 06:44:00,1.89045,1.8905,1.8904,1.89045,62600001.0
2006-08-28 06:45:00,1.89045,1.8905,1.89035,1.89043,74700000.0
2006-08-28 06:46:00,1.89052,1.89058,1.89044,1.89056,43500000.0
2006-08-28 06:47:00,1.89055,1.8906,1.89044,1.89044,72200001.0
2006-08-28 06:48:00,1.8905,1.8905,1.8904,1.8905,11700000.0
2006-08-28 06:49:00,1.8904,1.8904,1.8904,1.8904,4800000.0
2006-08-28 06:50:00,1.89043,1.89043,1.89042,1.89042,53300000.0
2006-08-28 06:51:00,1.8904,1.89047,1.89035,1.8904,66299999.0
2006-08-28 06:52:00,1.8904,1.89045,1.89015,1.89015,13600000.0
2006-08-28 06:53:00,1.89045,1.89045,1.89038,1.89038,40800000.0
2006-08-28 06:54:00,1.89045,1.89045,1.8904,1.89045,44000000.0
2006-08-28 06:55:00,1.89043,1.89052,1.89043,1.8905,58000000.0
2006-08-28 06:56:00,1.89046,1.89059,1.8904,1.89059,56099998.0
2006-08-28 06:57:00,1.8905,1.8905,1.8905,1.8905,22299999.0
2006-08-28 06:58:00,1.89053,1.8906,1.89053,1.89053,65500001.0
2006-08-28 06:59:00,1.89059,1.89082,1.89059,1.89078,63499999.0
2006-08-28 07:00:00,1.891,1.891,1.89093,1.89093,56200000.0
2006-08-28 07:01:00,1.89092,1.891,1.89085,1.8909,63000000.0
2006-08-28 07:02:00,1.89102,1.89127,1.89102,1.89117,34900000.0
2006-08-28 07:03:00,1.89113,1.89122,1.89111,1.89122,70649999.0
2006-08-28 07:04:00,1.89121,1.89121,1.89109,1.89109,41899998.0
2006-08-28 07:05:00,1.89102,1.89115,1.89102,1.89115,10400000.0
2006-08-28 07:06:00,1.89119,1.89119,1.8911,1.8911,19900000.0
2006-08-28 07:07:00,1.8911,1.8911,1.89085,1.89085,49000001.0
2006-08-28 07:08:00,1.89088,1.89089,1.8908,1.89089,36000000.0
2006-08-28 07:09:00,1.89085,1.89085,1.89073,1.8908,32900000.0
2006-08-28 07:10:00,1.8908,1.8908,1.89064,1.89073,71900000.0
2006-08-28 07:11:00,1.8906,1.8906,1.89055,1.89055,16200000.0
2006-08-28 07:12:00,1.8905,1.8905,1.89043,1.89043,31900001.0
2006-08-28 07:13:00,1.89048,1.89054,1.89044,1.89047,75700000.0
2006-08-28 07:14:00,1.89043,1.89054,1.89043,1.89053,93999999.0
2006-08-28 07:15:00,1.8906,1.8906,1.89045,1.8906,97799999.0
2006-08-28 07:16:00,1.89062,1.89067,1.8906,1.8906,56800000.0
2006-08-28 07:17:00,1.89064,1.89069,1.89057,1.89068,58800000.0
2006-08-28 07:18:00,1.8906,1.89061,1.89056,1.8906,29370000.0
2006-08-28 07:19:00,1.89064,1.89068,1.89057,1.89057,53299999.0
2006-08-28 07:20:00,1.89058,1.89065,1.89048,1.89057,103199999.0
2006-08-28 07:21:00,1.8905,1.8906,1.8905,1.89059,71899999.0
2006-08-28 07:22:00,1.89055,1.89062,1.89055,1.89059,22200000.0
2006-08-28 07:23:00,1.89055,1.89055,1.8905,1.8905,13700000.0
2006-08-28 07:24:00,1.8905,1.89055,1.89045,1.8905,72000000.0
2006-08-28 07:25:00,1.89051,1.89061,1.89044,1.89054,80900000.0
2006-08-28 07:26:00,1.89055,1.8906,1.89055,1.8906,70200000.0
2006-08-28 07:27:00,1.8905,1.8906,1.8905,1.89053,41800000.0
2006-08-28 07:28:00,1.89055,1.89058,1.89055,1.89058,6900000.0
2006-08-28 07:29:00,1.89062,1.89068,1.89062,1.89068,17900000.0
2006-08-28 07:30:00,1.89069,1.89073,1.89061,1.89063,46600000.0
2006-08-28 07:31:00,1.89067,1.89082,1.89067,1.89082,57800000.0
2006-08-28 07:32:00,1.89083,1.8911,1.89083,1.89103,56099999.0
2006-08-28 07:33:00,1.89108,1.89119,1.89108,1.89115,51799999.0
2006-08-28 07:34:00,1.89107,1.89113,1.89101,1.89109,92299999.0
2006-08-28 07:35:00,1.8912,1.89158,1.8912,1.8915,100500001.0
2006-08-28 07:36:00,1.89153,1.89153,1.89141,1.89141,28700000.0
2006-08-28 07:37:00,1.89144,1.89146,1.89131,1.89131,58100001.0
2006-08-28 07:38:00,1.89128,1.89138,1.89128,1.89138,16900000.0
2006-08-28 07:39:00,1.89123,1.89123,1.89117,1.89117,17600000.0
2006-08-28 07:40:00,1.89106,1.89106,1.89087,1.89095,58400000.0
2006-08-28 07:41:00,1.891,1.891,1.89095,1.89095,29800000.0
2006-08-28 07:42:00,1.89095,1.891,1.8909,1.8909,86300000.0
2006-08-28 07:43:00,1.89103,1.89103,1.89095,1.89095,82400000.0
2006-08-28 07:44:00,1.89095,1.89103,1.89093,1.89103,27500000.0
2006-08-28 07:45:00,1.89102,1.89106,1.891,1.891,28500000.0
2006-08-28 07:46:00,1.89099,1.89111,1.89098,1.891,84100001.0
2006-08-28 07:47:00,1.89104,1.8912,1.89104,1.89111,65800000.0
2006-08-28 07:48:00,1.89118,1.89121,1.89112,1.89112,41100001.0
2006-08-28 07:49:00,1.89108,1.8911,1.89089,1.89092,58300000.0
2006-08-28 07:50:00,1.89086,1.89086,1.89047,1.89047,41600000.0
2006-08-28 07:51:00,1.89043,1.89046,1.89041,1.89041,42699999.0
2006-08-28 07:52:00,1.89051,1.89061,1.89051,1.89061,44100002.0
2006-08-28 07:53:00,1.89055,1.89061,1.89048,1.89052,59299999.0
2006-08-28 07:54:00,1.8906,1.89065,1.89059,1.89065,25500000.0
2006-08-28 07:55:00,1.8907,1.89082,1.8907,1.89072,98100000.0
2006-08-28 07:56:00,1.89067,1.89067,1.89056,1.89056,18200000.0
2006-08-28 07:57:00,1.89047,1.89052,1.89039,1.89039,128999999.0
2006-08-28 07:58:00,1.89029,1.8905,1.89029,1.8905,41900000.0
2006-08-28 07:59:00,1.8905,1.89055,1.89045,1.89055,32299999.0
2006-08-28 08:00:00,1.89052,1.89053,1.89043,1.8905,118200000.0
2006-08-28 08:01:00,1.89052,1.89054,1.89033,1.89033,93200000.0
2006-08-28 08:02:00,1.89037,1.89043,1.89024,1.89026,45300000.0
2006-08-28 08:03:00,1.89026,1.89036,1.89021,1.89021,29400000.0
2006-08-28 08:04:00,1.89024,1.89065,1.89024,1.89065,47000000.0
2006-08-28 08:05:00,1.89073,1.89075,1.89062,1.89075,44000000.0
2006-08-28 08:06:00,1.89068,1.89077,1.89066,1.89077,67999998.0
2006-08-28 08:07:00,1.8907,1.89075,1.89068,1.8907,54600000.0
2006-08-28 08:08:00,1.89062,1.89094,1.89054,1.89062,63000001.0
2006-08-28 08:09:00,1.89057,1.89084,1.89057,1.89084,66500001.0
2006-08-28 08:10:00,1.89081,1.89093,1.89078,1.89093,134000000.0
2006-08-28 08:11:00,1.89092,1.89092,1.89073,1.89073,59999999.0
2006-08-28 08:12:00,1.89071,1.89078,1.8907,1.89074,60000000.0
2006-08-28 08:13:00,1.89079,1.89095,1.89079,1.89091,38000000.0
2006-08-28 08:14:00,1.89095,1.89095,1.89095,1.89095,300000.0
2006-08-28 08:15:00,1.891,1.891,1.8909,1.89095,68200000.0
2006-08-28 08:16:00,1.89079,1.89086,1.89079,1.89086,61100000.0
2006-08-28 08:17:00,1.89081,1.89081,1.89069,1.89075,43399999.0
2006-08-28 08:18:00,1.89075,1.89083,1.89071,1.89083,62999998.0
2006-08-28 08:19:00,1.8908,1.89084,1.89074,1.89078,102900002.0
2006-08-28 08:20:00,1.89074,1.89074,1.8906,1.8907,79500001.0
2006-08-28 08:21:00,1.89066,1.89084,1.89065,1.89067,39800000.0
2006-08-28 08:22:00,1.89067,1.89077,1.89067,1.89075,45100000.0
2006-08-28 08:23:00,1.89075,1.89075,1.89075,1.89075,8500000.0
2006-08-28 08:24:00,1.8907,1.89075,1.8906,1.89075,33200000.0
2006-08-28 08:25:00,1.89068,1.89082,1.89068,1.89082,28200000.0
2006-08-28 08:26:00,1.89082,1.89082,1.89071,1.89075,91700001.0
2006-08-28 08:27:00,1.89075,1.89082,1.89075,1.89075,9100000.0
2006-08-28 08:28:00,1.89069,1.89083,1.89069,1.89078,103499999.0
2006-08-28 08:29:00,1.89076,1.89079,1.89068,1.89068,40900000.0
2006-08-28 08:30:00,1.89065,1.8907,1.89065,1.89065,30300000.0
2006-08-28 08:31:00,1.89065,1.89077,1.89063,1.89075,57300000.0
2006-08-28 08:32:00,1.89074,1.89087,1.89069,1.89087,18150000.0
2006-08-28 08:33:00,1.89093,1.8911,1.89093,1.89103,32700000.0
2006-08-28 08:34:00,1.89106,1.89127,1.89106,1.89123,75800003.0
2006-08-28 08:35:00,1.89129,1.89129,1.89117,1.8912,95899999.0
2006-08-28 08:36:00,1.8912,1.89128,1.8912,1.89128,13200000.0
2006-08-28 08:37:00,1.89117,1.8912,1.89117,1.8912,50600001.0
2006-08-28 08:38:00,1.89125,1.89125,1.8912,1.8912,5600000.0
2006-08-28 08:39:00,1.89125,1.89125,1.8912,1.8912,61500000.0
2006-08-28 08:40:00,1.89118,1.89125,1.89115,1.8912,126400001.0
2006-08-28 08:41:00,1.89125,1.89125,1.89115,1.8912,109600001.0
2006-08-28 08:42:00,1.89127,1.8913,1.89119,1.89127,109800001.0
2006-08-28 08:43:00,1.89125,1.89125,1.89112,1.89118,96000001.0
2006-08-28 08:44:00,1.89122,1.89131,1.8912,1.89122,50700000.0
2006-08-28 08:45:00,1.89128,1.89128,1.89115,1.8912,44700000.0
2006-08-28 08:46:00,1.8912,1.89125,1.8912,1.89125,70599999.0
2006-08-28 08:47:00,1.89125,1.89125,1.8912,1.8912,98700002.0
2006-08-28 08:48:00,1.89125,1.89125,1.89115,1.89115,75100000.0
2006-08-28 08:49:00,1.89125,1.89125,1.8912,1.89122,56200001.0
2006-08-28 08:50:00,1.89118,1.89125,1.89118,1.89122,24200000.0
2006-08-28 08:51:00,1.8912,1.89125,1.8912,1.89125,21000000.0
2006-08-28 08:52:00,1.8912,1.8913,1.89118,1.89121,42400000.0
2006-08-28 08:53:00,1.89125,1.89132,1.89125,1.89128,6200000.0
2006-08-28 08:54:00,1.89128,1.89137,1.89121,1.89136,91000000.0
2006-08-28 08:55:00,1.8914,1.89143,1.89133,1.89142,79999998.0
2006-08-28 08:56:00,1.89148,1.89148,1.89138,1.89138,60400001.0
2006-08-28 08:57:00,1.89145,1.89145,1.8914,1.8914,7600000.0
2006-08-28 08:58:00,1.8914,1.89147,1.8914,1.89147,59500001.0
2006-08-28 08:59:00,1.89147,1.89154,1.89142,1.89142,25600000.0
2006-08-28 09:00:00,1.8915,1.89169,1.8915,1.89157,31399999.0
2006-08-28 09:01:00,1.89163,1.89176,1.89163,1.89175,36100000.0
2006-08-28 09:02:00,1.89178,1.89179,1.89164,1.89164,64800000.0
2006-08-28 09:03:00,1.89167,1.89182,1.89166,1.89182,84799998.0
2006-08-28 09:04:00,1.8918,1.89185,1.89175,1.89175,97399999.0
2006-08-28 09:05:00,1.8918,1.8918,1.8918,1.8918,18400000.0
2006-08-28 09:06:00,1.89185,1.89185,1.8918,1.89182,26400000.0
2006-08-28 09:07:00,1.89177,1.89177,1.89158,1.89158,98300000.0
2006-08-28 09:08:00,1.89156,1.89174,1.89156,1.89169,76200000.0
2006-08-28 09:09:00,1.89177,1.89177,1.89159,1.89159,54299999.0
2006-08-28 09:10:00,1.89163,1.89174,1.89163,1.8917,52500001.0
2006-08-28 09:11:00,1.89168,1.8918,1.89165,1.89177,36500000.0
2006-08-28 09:12:00,1.8918,1.8918,1.89167,1.89176,40900000.0
2006-08-28 09:13:00,1.89176,1.89181,1.89169,1.8917,110400001.0
2006-08-28 09:14:00,1.89173,1.8919,1.89157,1.89184,86300001.0
2006-08-28 09:15:00,1.89171,1.89176,1.89168,1.8917,27400000.0
2006-08-28 09:16:00,1.89165,1.8917,1.89165,1.89165,37400000.0
2006-08-28 09:17:00,1.89171,1.89179,1.89169,1.89174,90600001.0
2006-08-28 09:18:00,1.89198,1.89252,1.89198,1.89252,13800000.0
2006-08-28 09:19:00,1.89275,1.89275,1.89256,1.89267,106700000.0
2006-08-28 09:20:00,1.89277,1.89296,1.89277,1.89287,106099998.0
2006-08-28 09:21:00,1.89295,1.89297,1.89286,1.89295,94900000.0
2006-08-28 09:22:00,1.89292,1.89292,1.89284,1.89284,19500000.0
2006-08-28 09:23:00,1.89286,1.89289,1.89276,1.89289,39200000.0
2006-08-28 09:24:00,1.89289,1.89298,1.89283,1.8929,145100000.0
2006-08-28 09:25:00,1.89283,1.89418,1.89283,1.89418,61200000.0
2006-08-28 09:26:00,1.89471,1.89527,1.89471,1.89472,70299999.0
2006-08-28 09:27:00,1.89476,1.89502,1.89476,1.89498,73000001.0
2006-08-28 09:28:00,1.89495,1.8951,1.89493,1.895,99600000.0
2006-08-28 09:29:00,1.89528,1.89585,1.89528,1.89585,51900001.0
2006-08-28 09:30:00,1.89571,1.89576,1.89558,1.89571,76700000.0
2006-08-28 09:31:00,1.89561,1.89561,1.89526,1.89529,105000001.0
2006-08-28 09:32:00,1.89516,1.89526,1.89507,1.89512,108500001.0
2006-08-28 09:33:00,1.89493,1.89493,1.89477,1.89477,26700000.0
2006-08-28 09:34:00,1.89468,1.8949,1.89468,1.8949,44100000.0
2006-08-28 09:35:00,1.89485,1.89486,1.89463,1.89469,34600000.0
2006-08-28 09:36:00,1.89451,1.89453,1.89435,1.89442,73900001.0
2006-08-28 09:37:00,1.89439,1.89448,1.89431,1.89431,59500001.0
2006-08-28 09:38:00,1.89435,1.89443,1.8943,1.8944,103899998.0
2006-08-28 09:39:00,1.89427,1.89442,1.89427,1.8944,86499999.0
2006-08-28 09:40:00,1.8944,1.89446,1.89437,1.89437,35300000.0
2006-08-28 09:41:00,1.8941,1.89436,1.8941,1.89435,20300000.0
2006-08-28 09:42:00,1.8944,1.8944,1.89435,1.89435,19900000.0
2006-08-28 09:43:00,1.89431,1.89431,1.89403,1.8941,129999998.0
2006-08-28 09:44:00,1.89417,1.8942,1.89413,1.8942,129199997.0
2006-08-28 09:45:00,1.8942,1.89428,1.8942,1.89428,37600000.0
2006-08-28 09:46:00,1.89433,1.89433,1.89412,1.89424,86899999.0
2006-08-28 09:47:00,1.89423,1.89431,1.89419,1.8942,77100002.0
2006-08-28 09:48:00,1.89427,1.89432,1.89422,1.89422,41100000.0
2006-08-28 09:49:00,1.89425,1.89425,1.89417,1.89418,66299999.0
2006-08-28 09:50:00,1.89418,1.8942,1.89418,1.8942,12900000.0
2006-08-28 09:51:00,1.89422,1.89422,1.89409,1.89413,112450002.0
2006-08-28 09:52:00,1.89412,1.89418,1.8941,1.89418,63299999.0
2006-08-28 09:53:00,1.89409,1.89413,1.89407,1.89411,39499999.0
2006-08-28 09:54:00,1.89407,1.89422,1.89405,1.89422,72500002.0
2006-08-28 09:55:00,1.89422,1.89422,1.89398,1.89417,91500000.0
2006-08-28 09:56:00,1.8942,1.8942,1.89409,1.89416,17100000.0
2006-08-28 09:57:00,1.89415,1.89415,1.89405,1.8941,62900000.0
2006-08-28 09:58:00,1.89413,1.89413,1.89399,1.89403,16300000.0
2006-08-28 09:59:00,1.894,1.8941,1.894,1.8941,44900000.0
2006-08-28 10:00:00,1.89405,1.8941,1.89398,1.89398,28100000.0
2006-08-28 10:01:00,1.89404,1.89407,1.89386,1.89389,72200000.0
2006-08-28 10:02:00,1.8939,1.89405,1.8939,1.89403,21100000.0
2006-08-28 10:03:00,1.89409,1.89413,1.89403,1.89408,47300000.0
2006-08-28 10:04:00,1.8941,1.89415,1.89405,1.8941,23100000.0
2006-08-28 10:05:00,1.89412,1.89416,1.89411,1.89415,57699999.0
2006-08-28 10:06:00,1.89418,1.89422,1.89402,1.89402,61999999.0
2006-08-28 10:07:00,1.8942,1.89442,1.8942,1.89442,57600001.0
2006-08-28 10:08:00,1.89447,1.89485,1.89447,1.89485,29500000.0
2006-08-28 10:09:00,1.89491,1.89514,1.89489,1.89514,56600001.0
2006-08-28 10:10:00,1.89512,1.89512,1.89445,1.89445,62900000.0
2006-08-28 10:11:00,1.89433,1.89433,1.89414,1.89433,95199997.0
2006-08-28 10:12:00,1.89433,1.89445,1.89432,1.89436,51500000.0
2006-08-28 10:13:00,1.89431,1.89438,1.89424,1.89425,88699997.0
2006-08-28 10:14:00,1.89427,1.89435,1.89427,1.89435,81500000.0
2006-08-28 10:15:00,1.8943,1.8943,1.8941,1.8942,49900000.0
2006-08-28 10:16:00,1.89418,1.89425,1.89417,1.8942,28700000.0
2006-08-28 10:17:00,1.8943,1.89453,1.8943,1.89438,75099998.0
2006-08-28 10:18:00,1.89439,1.89442,1.89418,1.89423,47200000.0
2006-08-28 10:19:00,1.89413,1.89423,1.89412,1.89423,16900000.0
2006-08-28 10:20:00,1.89408,1.89408,1.8936,1.89361,38800000.0
2006-08-28 10:21:00,1.89361,1.89399,1.89355,1.89399,89500000.0
2006-08-28 10:22:00,1.89403,1.89403,1.89391,1.89391,28400000.0
2006-08-28 10:23:00,1.8939,1.89398,1.89385,1.8939,70300000.0
2006-08-28 10:24:00,1.89381,1.89381,1.89362,1.89371,34700000.0
2006-08-28 10:25:00,1.89368,1.89382,1.89366,1.89382,30300000.0
2006-08-28 10:26:00,1.89384,1.89391,1.89377,1.89391,46200000.0
2006-08-28 10:27:00,1.89395,1.89397,1.89387,1.8939,86900002.0
2006-08-28 10:28:00,1.8939,1.89395,1.89385,1.89395,29500000.0
2006-08-28 10:29:00,1.89385,1.89385,1.89361,1.89361,34600001.0
2006-08-28 10:30:00,1.89358,1.89367,1.89357,1.89363,61400001.0
2006-08-28 10:31:00,1.8936,1.89365,1.8936,1.89365,49800001.0
2006-08-28 10:32:00,1.8936,1.89365,1.89357,1.8936,31200000.0
2006-08-28 10:33:00,1.89365,1.89365,1.89365,1.89365,2900000.0
2006-08-28 10:34:00,1.89363,1.89365,1.89358,1.89365,47000000.0
2006-08-28 10:35:00,1.89365,1.89365,1.8936,1.8936,63300000.0
2006-08-28 10:36:00,1.8936,1.8936,1.8936,1.8936,24700001.0
2006-08-28 10:37:00,1.8936,1.89365,1.89357,1.89365,101700000.0
2006-08-28 10:38:00,1.89367,1.89371,1.89365,1.89369,78600002.0
2006-08-28 10:39:00,1.89368,1.89376,1.89362,1.89362,39300000.0
2006-08-28 10:40:00,1.89372,1.89392,1.89371,1.89392,86000000.0
2006-08-28 10:41:00,1.8939,1.89395,1.89385,1.89385,36100000.0
2006-08-28 10:42:00,1.89383,1.89383,1.89342,1.89366,64900001.0
2006-08-28 10:43:00,1.89373,1.89376,1.89364,1.8937,86300000.0
2006-08-28 10:44:00,1.89372,1.89375,1.89366,1.8937,41399999.0
2006-08-28 10:45:00,1.8937,1.89373,1.89364,1.89369,53400000.0
2006-08-28 10:46:00,1.89367,1.8939,1.89367,1.89388,50700000.0
2006-08-28 10:47:00,1.89388,1.89388,1.89377,1.8938,45400000.0
2006-08-28 10:48:00,1.89361,1.89364,1.89361,1.89364,38200001.0
2006-08-28 10:49:00,1.89365,1.89376,1.89365,1.89374,36400000.0
2006-08-28 10:50:00,1.89386,1.89394,1.89386,1.89392,56200000.0
2006-08-28 10:51:00,1.89403,1.89405,1.89402,1.89404,46000000.0
2006-08-28 10:52:00,1.89406,1.89443,1.89399,1.89443,45999998.0
2006-08-28 10:53:00,1.89452,1.89458,1.89447,1.89448,56470001.0
2006-08-28 10:54:00,1.89446,1.89451,1.89439,1.89446,24100000.0
2006-08-28 10:55:00,1.89448,1.89453,1.89435,1.89449,81800000.0
2006-08-28 10:56:00,1.89449,1.89455,1.89431,1.89441,126999998.0
2006-08-28 10:57:00,1.89438,1.89444,1.89433,1.8944,106300003.0
2006-08-28 10:58:00,1.89438,1.8944,1.89425,1.8943,103700002.0
2006-08-28 10:59:00,1.8943,1.89435,1.89427,1.89435,57300000.0
2006-08-28 11:00:00,1.89433,1.89433,1.89416,1.89423,107000002.0
2006-08-28 11:01:00,1.89427,1.89434,1.89424,1.8943,53500000.0
2006-08-28 11:02:00,1.89434,1.89447,1.89434,1.89438,63799999.0
2006-08-28 11:03:00,1.89447,1.89447,1.89434,1.89434,47500000.0
2006-08-28 11:04:00,1.89435,1.89435,1.89425,1.89425,39000000.0
2006-08-28 11:05:00,1.8943,1.89438,1.89425,1.89428,56300000.0
2006-08-28 11:06:00,1.89432,1.89432,1.89404,1.89405,79399999.0
2006-08-28 11:07:00,1.8941,1.89415,1.8941,1.8941,54700000.0
2006-08-28 11:08:00,1.89413,1.89413,1.89402,1.89407,36300000.0
2006-08-28 11:09:00,1.89405,1.89405,1.894,1.894,20700000.0
2006-08-28 11:10:00,1.894,1.89412,1.89399,1.89412,122399998.0
2006-08-28 11:11:00,1.89415,1.89415,1.89408,1.8941,116500002.0
2006-08-28 11:12:00,1.89407,1.89411,1.89401,1.89403,35300000.0
2006-08-28 11:13:00,1.8941,1.89414,1.894,1.89408,28700000.0
2006-08-28 11:14:00,1.89403,1.89417,1.89403,1.89417,27400000.0
2006-08-28 11:15:00,1.89423,1.89423,1.89412,1.8942,91299998.0
2006-08-28 11:16:00,1.89407,1.89407,1.8938,1.8938,98700001.0
2006-08-28 11:17:00,1.89375,1.89387,1.89375,1.89383,22200000.0
2006-08-28 11:18:00,1.89391,1.89391,1.8937,1.89381,59299999.0
2006-08-28 11:19:00,1.89372,1.89383,1.89371,1.89379,63300000.0
2006-08-28 11:20:00,1.89389,1.89389,1.89386,1.89386,11900000.0
2006-08-28 11:21:00,1.89391,1.89391,1.89374,1.89375,64199999.0
2006-08-28 11:22:00,1.89379,1.894,1.89379,1.89386,116600001.0
2006-08-28 11:23:00,1.89388,1.89395,1.89384,1.89394,32800000.0
2006-08-28 11:24:00,1.89402,1.89407,1.89392,1.89407,66699999.0
2006-08-28 11:25:00,1.89397,1.89404,1.8939,1.89393,58300000.0
2006-08-28 11:26:00,1.89396,1.894,1.89388,1.89388,28300000.0
2006-08-28 11:27:00,1.89387,1.894,1.89387,1.89395,46500001.0
2006-08-28 11:28:00,1.89402,1.89402,1.89394,1.89395,66500000.0
2006-08-28 11:29:00,1.89414,1.89458,1.89408,1.89458,64300000.0
2006-08-28 11:30:00,1.89462,1.8947,1.89462,1.89463,75200001.0
2006-08-28 11:31:00,1.8946,1.89465,1.8945,1.8946,63799998.0
2006-08-28 11:32:00,1.89456,1.89456,1.89452,1.89452,77300000.0
2006-08-28 11:33:00,1.89434,1.89434,1.89416,1.89425,52200000.0
2006-08-28 11:34:00,1.89428,1.89448,1.89424,1.89448,59600001.0
2006-08-28 11:35:00,1.8945,1.89455,1.89445,1.89455,85999999.0
2006-08-28 11:36:00,1.89448,1.89457,1.89447,1.89457,84000001.0
2006-08-28 11:37:00,1.89455,1.89455,1.89445,1.8945,81100000.0
2006-08-28 11:38:00,1.89457,1.89462,1.8945,1.89452,85400002.0
2006-08-28 11:39:00,1.8945,1.89455,1.8945,1.8945,67999998.0
2006-08-28 11:40:00,1.8945,1.89476,1.8945,1.89476,88799999.0
2006-08-28 11:41:00,1.89488,1.895,1.89488,1.89497,27200000.0
2006-08-28 11:42:00,1.89498,1.89503,1.8949,1.89491,91099999.0
2006-08-28 11:43:00,1.8949,1.89495,1.89482,1.89485,62500000.0
2006-08-28 11:44:00,1.8949,1.89495,1.89485,1.89495,58400001.0
2006-08-28 11:45:00,1.89495,1.89495,1.89487,1.8949,94799998.0
2006-08-28 11:46:00,1.89495,1.89495,1.89487,1.8949,95400001.0
2006-08-28 11:47:00,1.89495,1.89498,1.89488,1.8949,86000001.0
2006-08-28 11:48:00,1.89489,1.89492,1.89478,1.89485,88000001.0
2006-08-28 11:49:00,1.8948,1.89485,1.8948,1.8948,39200000.0
2006-08-28 11:50:00,1.8948,1.89488,1.8948,1.89487,100100000.0
2006-08-28 11:51:00,1.89485,1.89485,1.89475,1.8948,79000002.0
2006-08-28 11:52:00,1.89481,1.89494,1.89481,1.89493,43600000.0
2006-08-28 11:53:00,1.89489,1.89529,1.89486,1.89529,55500000.0
2006-08-28 11:54:00,1.89532,1.89547,1.89532,1.89543,84100000.0
2006-08-28 11:55:00,1.8955,1.89554,1.89538,1.89544,52800000.0
2006-08-28 11:56:00,1.8955,1.8956,1.89539,1.89542,51900001.0
2006-08-28 11:57:00,1.8953,1.89535,1.89522,1.89535,156300002.0
2006-08-28 11:58:00,1.89527,1.89535,1.89525,1.89525,33900001.0
2006-08-28 11:59:00,1.89541,1.89546,1.89534,1.89545,128600000.0
2006-08-28 12:00:00,1.89542,1.89542,1.89527,1.89531,71199999.0
2006-08-28 12:01:00,1.89527,1.89535,1.89525,1.89525,83000001.0
2006-08-28 12:02:00,1.89525,1.89535,1.89525,1.8953,27900000.0
2006-08-28 12:03:00,1.89532,1.89532,1.89521,1.89521,28000000.0
2006-08-28 12:04:00,1.89518,1.89525,1.89515,1.89515,74500000.0
2006-08-28 12:05:00,1.89528,1.89535,1.89525,1.89529,25300000.0
2006-08-28 12:06:00,1.8952,1.89527,1.89518,1.89522,19100000.0
2006-08-28 12:07:00,1.89525,1.89525,1.8952,1.89525,49000000.0
2006-08-28 12:08:00,1.8952,1.89525,1.8952,1.89525,32200000.0
2006-08-28 12:09:00,1.89525,1.89525,1.89518,1.89525,46599999.0
2006-08-28 12:10:00,1.89521,1.89521,1.89499,1.89499,36000000.0
2006-08-28 12:11:00,1.8949,1.89495,1.8949,1.8949,85299999.0
2006-08-28 12:12:00,1.8949,1.89495,1.8949,1.8949,53400000.0
2006-08-28 12:13:00,1.8949,1.89495,1.8949,1.89495,14300000.0
2006-08-28 12:14:00,1.8949,1.89495,1.89485,1.8949,16500000.0
2006-08-28 12:15:00,1.89495,1.89495,1.8949,1.8949,4900000.0
2006-08-28 12:16:00,1.89493,1.89495,1.89485,1.89495,20600000.0
2006-08-28 12:17:00,1.89495,1.89495,1.89482,1.8949,61300000.0
2006-08-28 12:18:00,1.89492,1.89498,1.89492,1.89498,27300000.0
2006-08-28 12:19:00,1.89501,1.89501,1.89484,1.89486,62099999.0
2006-08-28 12:20:00,1.89495,1.89495,1.89485,1.89495,62600000.0
2006-08-28 12:21:00,1.8949,1.89495,1.89485,1.8949,81000001.0
2006-08-28 12:22:00,1.89485,1.89495,1.89485,1.8949,61900001.0
2006-08-28 12:23:00,1.89495,1.89495,1.8949,1.8949,88399999.0
2006-08-28 12:24:00,1.8949,1.89495,1.89487,1.8949,31900000.0
2006-08-28 12:25:00,1.89483,1.89483,1.89464,1.8947,61900000.0
2006-08-28 12:26:00,1.89471,1.89471,1.89452,1.89452,44900000.0
2006-08-28 12:27:00,1.8945,1.89455,1.8945,1.89455,33500000.0
2006-08-28 12:28:00,1.89461,1.89465,1.89456,1.89458,128600000.0
2006-08-28 12:29:00,1.8946,1.8946,1.8945,1.89455,68700001.0
2006-08-28 12:30:00,1.89453,1.89463,1.89453,1.89459,113600001.0
2006-08-28 12:31:00,1.8946,1.89465,1.89458,1.89465,128600001.0
2006-08-28 12:32:00,1.8947,1.89479,1.89468,1.89479,76300000.0
2006-08-28 12:33:00,1.89492,1.8951,1.89492,1.8951,29700000.0
2006-08-28 12:34:00,1.89507,1.8951,1.89496,1.89503,27800000.0
2006-08-28 12:35:00,1.89518,1.89537,1.89518,1.89535,19800000.0
2006-08-28 12:36:00,1.89535,1.89543,1.89527,1.89543,58800000.0
2006-08-28 12:37:00,1.89535,1.89545,1.89535,1.89545,19300000.0
2006-08-28 12:38:00,1.89538,1.8954,1.89526,1.89533,64899999.0
2006-08-28 12:39:00,1.89522,1.8953,1.89522,1.89523,45300000.0
2006-08-28 12:40:00,1.89525,1.8953,1.8952,1.89528,65500000.0
2006-08-28 12:41:00,1.8952,1.8953,1.8952,1.8953,52000000.0
2006-08-28 12:42:00,1.89528,1.8953,1.89525,1.89525,26400000.0
2006-08-28 12:43:00,1.89525,1.8953,1.8952,1.8953,132100000.0
2006-08-28 12:44:00,1.89525,1.8953,1.8952,1.89523,38700000.0
2006-08-28 12:45:00,1.8953,1.8953,1.8952,1.89525,51700000.0
2006-08-28 12:46:00,1.89511,1.89521,1.895,1.89507,118100000.0
2006-08-28 12:47:00,1.895,1.89507,1.89494,1.89507,74300001.0
2006-08-28 12:48:00,1.89507,1.89509,1.89497,1.89497,43400000.0
2006-08-28 12:49:00,1.89496,1.89503,1.89496,1.89502,24200000.0
2006-08-28 12:50:00,1.89505,1.89507,1.895,1.89507,92000000.0
2006-08-28 12:51:00,1.89497,1.89505,1.89495,1.89505,94200002.0
2006-08-28 12:52:00,1.89496,1.89503,1.89496,1.89497,87900001.0
2006-08-28 12:53:00,1.89504,1.89535,1.89504,1.89522,77800000.0
2006-08-28 12:54:00,1.89518,1.89527,1.89507,1.89516,21200000.0
2006-08-28 12:55:00,1.89518,1.89533,1.89516,1.89525,41300000.0
2006-08-28 12:56:00,1.89522,1.89529,1.89518,1.89522,25000000.0
2006-08-28 12:57:00,1.89516,1.89522,1.89516,1.89522,23100000.0
2006-08-28 12:58:00,1.89522,1.89523,1.89515,1.89523,66799999.0
2006-08-28 12:59:00,1.89489,1.89522,1.89489,1.89521,53900000.0
2006-08-28 13:00:00,1.89515,1.89515,1.89486,1.89503,131800000.0
2006-08-28 13:01:00,1.89499,1.89499,1.89468,1.89468,49000000.0
2006-08-28 13:02:00,1.89451,1.89451,1.89415,1.89424,128699998.0
2006-08-28 13:03:00,1.89435,1.89442,1.89435,1.89435,58100000.0
2006-08-28 13:04:00,1.8943,1.89435,1.8943,1.89433,56400000.0
2006-08-28 13:05:00,1.89428,1.89435,1.89427,1.89427,59100000.0
2006-08-28 13:06:00,1.89443,1.89478,1.89443,1.89475,38099999.0
2006-08-28 13:07:00,1.89484,1.895,1.89472,1.89482,90600000.0
2006-08-28 13:08:00,1.89507,1.89533,1.89496,1.89533,66100000.0
2006-08-28 13:09:00,1.89535,1.89543,1.89534,1.89543,68999999.0
2006-08-28 13:10:00,1.89539,1.89541,1.89536,1.89536,41100001.0
2006-08-28 13:11:00,1.89535,1.8954,1.89535,1.8954,20500000.0
2006-08-28 13:12:00,1.89543,1.89552,1.89536,1.89543,77599998.0
2006-08-28 13:13:00,1.89521,1.89528,1.89514,1.89514,91500000.0
2006-08-28 13:14:00,1.8951,1.89515,1.89505,1.89513,49000000.0
2006-08-28 13:15:00,1.89512,1.89512,1.89475,1.89475,37200000.0
2006-08-28 13:16:00,1.89479,1.89498,1.89479,1.89498,94599999.0
2006-08-28 13:17:00,1.89503,1.89544,1.89494,1.89544,75300001.0
2006-08-28 13:18:00,1.89553,1.89554,1.89539,1.89542,59100000.0
2006-08-28 13:19:00,1.89555,1.89562,1.89555,1.89562,66800000.0
2006-08-28 13:20:00,1.89557,1.89557,1.89525,1.89525,70400001.0
2006-08-28 13:21:00,1.89525,1.89525,1.89517,1.89517,25400000.0
2006-08-28 13:22:00,1.89522,1.89533,1.89522,1.89528,13300000.0
2006-08-28 13:23:00,1.89533,1.89535,1.89525,1.89525,65800000.0
2006-08-28 13:24:00,1.8951,1.8951,1.89494,1.89494,44000000.0
2006-08-28 13:25:00,1.89492,1.89495,1.89488,1.89495,34000001.0
2006-08-28 13:26:00,1.8949,1.8949,1.89466,1.89466,107899998.0
2006-08-28 13:27:00,1.89458,1.89458,1.89414,1.89454,28299999.0
2006-08-28 13:28:00,1.89454,1.89481,1.89446,1.89481,49000000.0
2006-08-28 13:29:00,1.89491,1.89499,1.89488,1.89498,98100000.0
2006-08-28 13:30:00,1.89498,1.89505,1.89498,1.895,117299999.0
2006-08-28 13:31:00,1.89492,1.89492,1.89479,1.8948,102800000.0
2006-08-28 13:32:00,1.89477,1.8948,1.89477,1.8948,7900000.0
2006-08-28 13:33:00,1.89485,1.89485,1.8948,1.8948,70600001.0
2006-08-28 13:34:00,1.89478,1.89485,1.89478,1.8948,67400001.0
2006-08-28 13:35:00,1.8948,1.8948,1.8948,1.8948,13900000.0
2006-08-28 13:36:00,1.89488,1.89493,1.89485,1.89493,69200000.0
2006-08-28 13:37:00,1.89491,1.89491,1.89473,1.89473,32200000.0
2006-08-28 13:38:00,1.89482,1.89526,1.89482,1.89526,65000001.0
2006-08-28 13:39:00,1.8953,1.89535,1.89525,1.89528,69800000.0
2006-08-28 13:40:00,1.89537,1.89541,1.89531,1.89535,71400000.0
2006-08-28 13:41:00,1.89537,1.89545,1.89527,1.89527,52100000.0
2006-08-28 13:42:00,1.8952,1.89526,1.89504,1.89515,45100000.0
2006-08-28 13:43:00,1.89515,1.89515,1.89515,1.89515,6700000.0
2006-08-28 13:44:00,1.89511,1.89521,1.89507,1.89516,80600002.0
2006-08-28 13:45:00,1.89513,1.89521,1.89513,1.89515,51400000.0
2006-08-28 13:46:00,1.8951,1.8951,1.8951,1.8951,52299999.0
2006-08-28 13:47:00,1.8951,1.89515,1.89505,1.89505,42400000.0
2006-08-28 13:48:00,1.89508,1.89515,1.89508,1.89515,101400000.0
2006-08-28 13:49:00,1.89517,1.89523,1.89506,1.89523,119600000.0
2006-08-28 13:50:00,1.89525,1.89525,1.89518,1.8952,35299999.0
2006-08-28 13:51:00,1.8952,1.89527,1.8952,1.8952,58900000.0
2006-08-28 13:52:00,1.89525,1.89525,1.89515,1.8952,88999999.0
2006-08-28 13:53:00,1.89517,1.8953,1.89517,1.89527,63599998.0
2006-08-28 13:54:00,1.89523,1.89523,1.89513,1.89515,73600001.0
2006-08-28 13:55:00,1.89516,1.89519,1.89511,1.89511,18700000.0
2006-08-28 13:56:00,1.89505,1.89507,1.89499,1.89501,41800000.0
2006-08-28 13:57:00,1.89505,1.89505,1.895,1.895,18400000.0
2006-08-28 13:58:00,1.89498,1.89505,1.89495,1.89495,59449999.0
2006-08-28 13:59:00,1.895,1.89505,1.89497,1.89497,72200000.0
2006-08-28 14:00:00,1.89502,1.89514,1.89502,1.89507,87800000.0
2006-08-28 14:01:00,1.89517,1.89542,1.89517,1.89536,73000000.0
2006-08-28 14:02:00,1.89538,1.89547,1.89537,1.89537,71300001.0
2006-08-28 14:03:00,1.89545,1.89545,1.89536,1.89536,30800000.0
2006-08-28 14:04:00,1.89535,1.89546,1.89535,1.89544,109899998.0
2006-08-28 14:05:00,1.89541,1.89546,1.89539,1.89541,20700000.0
2006-08-28 14:06:00,1.89535,1.89543,1.89534,1.89539,66500001.0
2006-08-28 14:07:00,1.89542,1.89549,1.89536,1.89543,55299998.0
2006-08-28 14:08:00,1.8955,1.89569,1.8954,1.89569,65600001.0
2006-08-28 14:09:00,1.89581,1.89581,1.89574,1.89574,4200000.0
2006-08-28 14:10:00,1.89575,1.89575,1.89562,1.89575,23900000.0
2006-08-28 14:11:00,1.89565,1.89578,1.89565,1.8957,57800000.0
2006-08-28 14:12:00,1.89565,1.89575,1.89565,1.8957,59999999.0
2006-08-28 14:13:00,1.89572,1.89572,1.89549,1.89553,82500000.0
2006-08-28 14:14:00,1.89543,1.89543,1.89471,1.89471,53300000.0
2006-08-28 14:15:00,1.89462,1.89478,1.89461,1.89462,102399998.0
2006-08-28 14:16:00,1.89446,1.89448,1.89434,1.89445,100600000.0
2006-08-28 14:17:00,1.89442,1.89442,1.89409,1.89416,70300000.0
2006-08-28 14:18:00,1.89411,1.89411,1.89392,1.89402,72200000.0
2006-08-28 14:19:00,1.89415,1.89431,1.89415,1.89424,64300000.0
2006-08-28 14:20:00,1.89422,1.89434,1.89422,1.89428,48300000.0
2006-08-28 14:21:00,1.89416,1.89427,1.89416,1.89424,29000000.0
2006-08-28 14:22:00,1.89434,1.89439,1.89428,1.89436,27200000.0
2006-08-28 14:23:00,1.89429,1.89437,1.89429,1.89437,43600000.0
2006-08-28 14:24:00,1.89437,1.89444,1.89431,1.89435,30400000.0
2006-08-28 14:25:00,1.89436,1.89449,1.89436,1.89441,41400000.0
2006-08-28 14:26:00,1.89454,1.89479,1.89452,1.8947,60900000.0
2006-08-28 14:27:00,1.8948,1.89503,1.8948,1.89498,23199999.0
2006-08-28 14:28:00,1.8949,1.89528,1.8949,1.89528,34200000.0
2006-08-28 14:29:00,1.89542,1.89547,1.89499,1.89499,53300000.0
2006-08-28 14:30:00,1.89493,1.89493,1.89478,1.89493,98700001.0
2006-08-28 14:31:00,1.89501,1.89502,1.89497,1.89497,39200000.0
2006-08-28 14:32:00,1.89501,1.89501,1.89489,1.89492,58999999.0
2006-08-28 14:33:00,1.89473,1.89477,1.89453,1.8946,38400000.0
2006-08-28 14:34:00,1.89453,1.8947,1.89446,1.8947,90500000.0
2006-08-28 14:35:00,1.89471,1.89476,1.89471,1.89476,49300000.0
2006-08-28 14:36:00,1.89476,1.89476,1.89455,1.89455,99999999.0
2006-08-28 14:37:00,1.89456,1.89485,1.89456,1.8947,84100000.0
2006-08-28 14:38:00,1.89461,1.89473,1.89459,1.89473,25200000.0
2006-08-28 14:39:00,1.89491,1.89501,1.8949,1.89495,35800000.0
2006-08-28 14:40:00,1.89493,1.89497,1.89489,1.8949,12600000.0
2006-08-28 14:41:00,1.89498,1.89498,1.89496,1.89496,28200000.0
2006-08-28 14:42:00,1.895,1.8951,1.89489,1.89496,68100001.0
2006-08-28 14:43:00,1.89512,1.89527,1.89512,1.89522,44800001.0
2006-08-28 14:44:00,1.89522,1.89522,1.89508,1.8952,37200000.0
2006-08-28 14:45:00,1.89514,1.89524,1.89513,1.89521,72200001.0
2006-08-28 14:46:00,1.89518,1.8952,1.89513,1.8952,13300000.0
2006-08-28 14:47:00,1.89511,1.89515,1.89489,1.89489,62500000.0
2006-08-28 14:48:00,1.8949,1.89497,1.89486,1.89486,46100000.0
2006-08-28 14:49:00,1.8949,1.89499,1.89478,1.89499,47100000.0
2006-08-28 14:50:00,1.89507,1.89507,1.89479,1.89483,81499999.0
2006-08-28 14:51:00,1.89475,1.89478,1.89466,1.89468,67200000.0
2006-08-28 14:52:00,1.8946,1.89472,1.89457,1.89457,58999999.0
2006-08-28 14:53:00,1.89458,1.89459,1.89452,1.89457,42500000.0
2006-08-28 14:54:00,1.89455,1.89455,1.8945,1.8945,71200000.0
2006-08-28 14:55:00,1.89452,1.89462,1.89451,1.89452,39600000.0
2006-08-28 14:56:00,1.8945,1.89456,1.89442,1.89442,62300000.0
2006-08-28 14:57:00,1.89437,1.89445,1.89426,1.89426,104699998.0
2006-08-28 14:58:00,1.8943,1.89438,1.89427,1.89435,38300000.0
2006-08-28 14:59:00,1.89431,1.8944,1.89431,1.89435,51300000.0
2006-08-28 15:00:00,1.89433,1.89443,1.8943,1.89443,34200000.0
2006-08-28 15:01:00,1.89435,1.89447,1.89435,1.8944,60000000.0
2006-08-28 15:02:00,1.89446,1.89451,1.89443,1.89443,42600000.0
2006-08-28 15:03:00,1.8945,1.89455,1.89445,1.89455,89100000.0
2006-08-28 15:04:00,1.89453,1.89453,1.89445,1.89447,63000000.0
2006-08-28 15:05:00,1.89442,1.89453,1.89442,1.89453,14200000.0
2006-08-28 15:06:00,1.89446,1.89454,1.89435,1.89439,102399999.0
2006-08-28 15:07:00,1.89442,1.89458,1.89442,1.89458,52299999.0
2006-08-28 15:08:00,1.89462,1.89462,1.89448,1.89459,17600000.0
2006-08-28 15:09:00,1.89465,1.89465,1.89455,1.89465,106300001.0
2006-08-28 15:10:00,1.8946,1.8946,1.8946,1.8946,9100000.0
2006-08-28 15:11:00,1.8946,1.89465,1.89455,1.89455,122200002.0
2006-08-28 15:12:00,1.89453,1.89457,1.89453,1.89457,10400000.0
2006-08-28 15:13:00,1.89457,1.89457,1.89445,1.89454,63900000.0
2006-08-28 15:14:00,1.89452,1.89453,1.89439,1.89445,33000000.0
2006-08-28 15:15:00,1.89438,1.89438,1.89425,1.89436,54100000.0
2006-08-28 15:16:00,1.8943,1.89433,1.89426,1.89427,55900000.0
2006-08-28 15:17:00,1.8942,1.89428,1.8942,1.89428,72900002.0
2006-08-28 15:18:00,1.89432,1.89487,1.89425,1.89487,74200000.0
2006-08-28 15:19:00,1.89494,1.8952,1.89494,1.89518,88900000.0
2006-08-28 15:20:00,1.89518,1.8952,1.89508,1.8951,65200000.0
2006-08-28 15:21:00,1.89506,1.89506,1.89491,1.89492,53400000.0
2006-08-28 15:22:00,1.89499,1.89511,1.89495,1.89495,83400000.0
2006-08-28 15:23:00,1.89489,1.89532,1.89482,1.89532,63600000.0
2006-08-28 15:24:00,1.89539,1.89545,1.89528,1.89542,99499997.0
2006-08-28 15:25:00,1.89542,1.89542,1.89524,1.89537,97400000.0
2006-08-28 15:26:00,1.89538,1.89544,1.89532,1.89539,30500000.0
2006-08-28 15:27:00,1.89539,1.89539,1.89521,1.89529,61400000.0
2006-08-28 15:28:00,1.89542,1.89549,1.89535,1.89546,86400001.0
2006-08-28 15:29:00,1.8956,1.89572,1.8956,1.8956,111300000.0
2006-08-28 15:30:00,1.89555,1.89567,1.89555,1.8956,63400000.0
2006-08-28 15:31:00,1.89563,1.89563,1.89552,1.89563,60400000.0
2006-08-28 15:32:00,1.89557,1.89567,1.89544,1.89554,81400001.0
2006-08-28 15:33:00,1.89563,1.89563,1.89553,1.89563,51300000.0
2006-08-28 15:34:00,1.8956,1.89567,1.89553,1.89555,94800001.0
2006-08-28 15:35:00,1.89562,1.89562,1.89548,1.89562,52200000.0
2006-08-28 15:36:00,1.89562,1.89573,1.89562,1.89569,40500000.0
2006-08-28 15:37:00,1.89572,1.89578,1.89563,1.89563,40700000.0
2006-08-28 15:38:00,1.89557,1.89571,1.89556,1.89564,26700000.0
2006-08-28 15:39:00,1.89564,1.89572,1.89564,1.89568,57600000.0
2006-08-28 15:40:00,1.89568,1.89573,1.89566,1.8957,61499999.0
2006-08-28 15:41:00,1.8957,1.89575,1.8957,1.89575,47499999.0
2006-08-28 15:42:00,1.89573,1.89582,1.89571,1.89573,124700001.0
2006-08-28 15:43:00,1.89577,1.89579,1.89571,1.89575,34699999.0
2006-08-28 15:44:00,1.89572,1.89576,1.89572,1.89572,29800000.0
2006-08-28 15:45:00,1.89573,1.89584,1.89573,1.89581,110800000.0
2006-08-28 15:46:00,1.89585,1.89607,1.89585,1.89607,70399999.0
2006-08-28 15:47:00,1.89629,1.8969,1.89629,1.89666,95799999.0
2006-08-28 15:48:00,1.8969,1.89723,1.89682,1.89723,119499998.0
2006-08-28 15:49:00,1.89729,1.89778,1.89729,1.89778,134200000.0
2006-08-28 15:50:00,1.89818,1.8989,1.89818,1.89888,47000000.0
2006-08-28 15:51:00,1.89889,1.89899,1.89862,1.89871,73400001.0
2006-08-28 15:52:00,1.89858,1.89858,1.8983,1.89831,124400001.0
2006-08-28 15:53:00,1.89815,1.89815,1.89805,1.8981,74799999.0
2006-08-28 15:54:00,1.89823,1.89845,1.89816,1.89821,39299999.0
2006-08-28 15:55:00,1.89825,1.89828,1.89816,1.89819,89100001.0
2006-08-28 15:56:00,1.89813,1.89819,1.898,1.898,68300000.0
2006-08-28 15:57:00,1.89805,1.89823,1.89796,1.8981,80600001.0
2006-08-28 15:58:00,1.89801,1.89812,1.89793,1.89805,115799999.0
2006-08-28 15:59:00,1.89805,1.89821,1.89805,1.8981,54700000.0
2006-08-28 16:00:00,1.89825,1.89846,1.89825,1.89835,41300000.0
2006-08-28 16:01:00,1.89847,1.89847,1.89825,1.89828,42500000.0
2006-08-28 16:02:00,1.89819,1.89819,1.89813,1.89813,36200000.0
2006-08-28 16:03:00,1.89803,1.89803,1.89785,1.89788,64300000.0
2006-08-28 16:04:00,1.89782,1.89785,1.89775,1.89782,135499998.0
2006-08-28 16:05:00,1.89777,1.89799,1.89768,1.89789,108100001.0
2006-08-28 16:06:00,1.898,1.89805,1.89792,1.89793,62000000.0
2006-08-28 16:07:00,1.8979,1.89806,1.8979,1.89805,17400000.0
2006-08-28 16:08:00,1.89819,1.89866,1.89819,1.89835,97600001.0
2006-08-28 16:09:00,1.89819,1.89825,1.89817,1.8982,62799999.0
2006-08-28 16:10:00,1.89807,1.89834,1.89807,1.89821,45000001.0
2006-08-28 16:11:00,1.89823,1.89835,1.89823,1.89833,49799999.0
2006-08-28 16:12:00,1.89823,1.89827,1.89816,1.89827,81900002.0
2006-08-28 16:13:00,1.89829,1.89836,1.89824,1.89833,62000000.0
2006-08-28 16:14:00,1.89826,1.89829,1.89812,1.89814,43900000.0
2006-08-28 16:15:00,1.89812,1.89812,1.89802,1.89805,52400000.0
2006-08-28 16:16:00,1.89795,1.89817,1.89795,1.89806,99399998.0
2006-08-28 16:17:00,1.89817,1.89817,1.89802,1.89804,128100002.0
2006-08-28 16:18:00,1.89798,1.89807,1.89795,1.89805,88300002.0
2006-08-28 16:19:00,1.89807,1.89814,1.89793,1.89807,86399998.0
2006-08-28 16:20:00,1.89814,1.89834,1.89814,1.89824,54799999.0
2006-08-28 16:21:00,1.89828,1.89828,1.89809,1.89816,66499999.0
2006-08-28 16:22:00,1.89815,1.89842,1.89811,1.89842,78400000.0
2006-08-28 16:23:00,1.89838,1.89838,1.8983,1.89833,52200000.0
2006-08-28 16:24:00,1.89834,1.89834,1.89825,1.89831,60699999.0
2006-08-28 16:25:00,1.89834,1.89841,1.89833,1.89833,35900000.0
2006-08-28 16:26:00,1.89837,1.89843,1.89836,1.89843,17300000.0
2006-08-28 16:27:00,1.89836,1.89836,1.89831,1.89832,62299998.0
2006-08-28 16:28:00,1.89825,1.89826,1.89813,1.89818,66199999.0
2006-08-28 16:29:00,1.89832,1.89837,1.89818,1.89818,67200001.0
2006-08-28 16:30:00,1.8982,1.89837,1.8982,1.89832,55100000.0
2006-08-28 16:31:00,1.89834,1.89836,1.89822,1.89826,55200000.0
2006-08-28 16:32:00,1.89828,1.89835,1.89828,1.89835,30799999.0
2006-08-28 16:33:00,1.89825,1.89825,1.89815,1.89815,10500000.0
2006-08-28 16:34:00,1.89822,1.89825,1.89819,1.89825,91399999.0
2006-08-28 16:35:00,1.89825,1.8983,1.89818,1.89819,169399999.0
2006-08-28 16:36:00,1.89819,1.89827,1.89816,1.8982,62500000.0
2006-08-28 16:37:00,1.8982,1.89827,1.89815,1.89825,60399999.0
2006-08-28 16:38:00,1.8981,1.89814,1.89783,1.89784,40700000.0
2006-08-28 16:39:00,1.89765,1.89773,1.89747,1.89767,50700001.0
2006-08-28 16:40:00,1.89746,1.89746,1.89706,1.89706,20500000.0
2006-08-28 16:41:00,1.89672,1.89711,1.89672,1.89705,91899999.0
2006-08-28 16:42:00,1.89717,1.89725,1.89703,1.89708,81500002.0
2006-08-28 16:43:00,1.89715,1.89722,1.89715,1.89722,17200001.0
2006-08-28 16:44:00,1.8975,1.89775,1.8975,1.89775,57400001.0
2006-08-28 16:45:00,1.89778,1.89778,1.89769,1.89769,11700000.0
2006-08-28 16:46:00,1.89773,1.89777,1.89755,1.89774,106000000.0
2006-08-28 16:47:00,1.8977,1.89779,1.89723,1.89723,67499999.0
2006-08-28 16:48:00,1.89727,1.89746,1.89723,1.89727,36800000.0
2006-08-28 16:49:00,1.89747,1.89771,1.89711,1.89762,64200000.0
2006-08-28 16:50:00,1.89787,1.89809,1.89787,1.89792,68799999.0
2006-08-28 16:51:00,1.89788,1.89788,1.89769,1.89769,31600000.0
2006-08-28 16:52:00,1.89767,1.89769,1.8974,1.8974,76899999.0
2006-08-28 16:53:00,1.89715,1.89715,1.89693,1.897,44400000.0
2006-08-28 16:54:00,1.89693,1.8976,1.89693,1.8976,63600000.0
2006-08-28 16:55:00,1.89757,1.89768,1.89743,1.89763,56700000.0
2006-08-28 16:56:00,1.8975,1.89762,1.89744,1.89748,43999999.0
2006-08-28 16:57:00,1.89751,1.89753,1.89746,1.89748,104400000.0
2006-08-28 16:58:00,1.89743,1.89746,1.89734,1.89746,59900000.0
2006-08-28 16:59:00,1.89747,1.89747,1.89675,1.89675,67000001.0
2006-08-28 17:00:00,1.89662,1.89675,1.89662,1.89665,104000000.0
2006-08-28 17:01:00,1.89673,1.897,1.89673,1.897,58600000.0
2006-08-28 17:02:00,1.89719,1.89719,1.89708,1.8971,62300001.0
2006-08-28 17:03:00,1.89713,1.89728,1.89713,1.89726,44000000.0
2006-08-28 17:04:00,1.89723,1.89731,1.89709,1.89728,60600000.0
2006-08-28 17:05:00,1.89725,1.89728,1.8972,1.8972,56800000.0
2006-08-28 17:06:00,1.89718,1.89718,1.89705,1.89714,75800000.0
2006-08-28 17:07:00,1.89703,1.89704,1.89689,1.89695,18000000.0
2006-08-28 17:08:00,1.897,1.897,1.89663,1.89663,75599999.0
2006-08-28 17:09:00,1.89665,1.89665,1.8966,1.8966,10400000.0
2006-08-28 17:10:00,1.89662,1.89664,1.89647,1.89656,32600000.0
2006-08-28 17:11:00,1.89655,1.89672,1.89655,1.89672,95700001.0
2006-08-28 17:12:00,1.89673,1.89673,1.89656,1.89669,116599999.0
2006-08-28 17:13:00,1.89667,1.89667,1.89657,1.8966,40800000.0
2006-08-28 17:14:00,1.89675,1.89688,1.89675,1.89688,61100001.0
2006-08-28 17:15:00,1.89675,1.8968,1.89668,1.89668,43300000.0
2006-08-28 17:16:00,1.89665,1.89671,1.89661,1.89664,26700000.0
2006-08-28 17:17:00,1.89657,1.8967,1.89657,1.89661,88799999.0
2006-08-28 17:18:00,1.89653,1.89665,1.89653,1.89663,106799999.0
2006-08-28 17:19:00,1.89652,1.89652,1.89647,1.89647,51000000.0
2006-08-28 17:20:00,1.89653,1.89678,1.89653,1.89669,78600001.0
2006-08-28 17:21:00,1.89668,1.89689,1.89668,1.89677,90800000.0
2006-08-28 17:22:00,1.89667,1.89676,1.89667,1.89675,68200000.0
2006-08-28 17:23:00,1.89675,1.89688,1.89663,1.89663,24200000.0
2006-08-28 17:24:00,1.89656,1.89677,1.89656,1.8967,21900000.0
2006-08-28 17:25:00,1.89672,1.89672,1.89656,1.89656,58599999.0
2006-08-28 17:26:00,1.89657,1.89657,1.89642,1.89648,69299999.0
2006-08-28 17:27:00,1.89651,1.89651,1.89629,1.89637,56100000.0
2006-08-28 17:28:00,1.89634,1.89634,1.89633,1.89633,10800000.0
2006-08-28 17:29:00,1.89628,1.89632,1.8962,1.8963,48400000.0
2006-08-28 17:30:00,1.89642,1.89669,1.89642,1.89666,82599999.0
2006-08-28 17:31:00,1.89658,1.8966,1.89647,1.8965,71400001.0
2006-08-28 17:32:00,1.89647,1.89649,1.89638,1.89647,35600001.0
2006-08-28 17:33:00,1.89659,1.8966,1.89656,1.89656,12800000.0
2006-08-28 17:34:00,1.89658,1.89658,1.89648,1.8965,67500000.0
2006-08-28 17:35:00,1.89648,1.8966,1.89641,1.89652,44300001.0
2006-08-28 17:36:00,1.89649,1.89653,1.89645,1.89653,29000000.0
2006-08-28 17:37:00,1.89652,1.89661,1.89644,1.8965,52799999.0
2006-08-28 17:38:00,1.89652,1.89654,1.89622,1.89623,102199999.0
2006-08-28 17:39:00,1.89632,1.89641,1.89619,1.89621,90000000.0
2006-08-28 17:40:00,1.89632,1.89632,1.89619,1.89622,33800000.0
2006-08-28 17:41:00,1.89625,1.89628,1.89623,1.89625,31900000.0
2006-08-28 17:42:00,1.89625,1.89632,1.89616,1.89632,39000000.0
2006-08-28 17:43:00,1.8963,1.8963,1.89612,1.89618,113700000.0
2006-08-28 17:44:00,1.89619,1.8962,1.89607,1.89607,70500000.0
2006-08-28 17:45:00,1.89609,1.89619,1.89603,1.89617,29900000.0
2006-08-28 17:46:00,1.89613,1.89621,1.89613,1.89621,37700000.0
2006-08-28 17:47:00,1.89614,1.89621,1.89611,1.89613,21300000.0
2006-08-28 17:48:00,1.89618,1.89633,1.89618,1.89631,46400000.0
2006-08-28 17:49:00,1.89645,1.89699,1.89645,1.89699,87099998.0
2006-08-28 17:50:00,1.89694,1.89706,1.8969,1.897,85600001.0
2006-08-28 17:51:00,1.89698,1.89702,1.89691,1.89695,37700000.0
2006-08-28 17:52:00,1.89691,1.89691,1.89652,1.89652,40299999.0
2006-08-28 17:53:00,1.89635,1.89644,1.89635,1.89644,38500000.0
2006-08-28 17:54:00,1.89645,1.8966,1.89644,1.89649,47950000.0
2006-08-28 17:55:00,1.89631,1.89664,1.89611,1.89657,61600000.0
2006-08-28 17:56:00,1.8965,1.89662,1.89647,1.89648,50100000.0
2006-08-28 17:57:00,1.89637,1.89641,1.89637,1.89638,24800000.0
2006-08-28 17:58:00,1.89641,1.89654,1.89641,1.89649,54400000.0
2006-08-28 17:59:00,1.89652,1.89658,1.89646,1.89646,48800001.0
2006-08-28 18:00:00,1.89655,1.89664,1.89619,1.89619,45400000.0
2006-08-28 18:01:00,1.8961,1.89615,1.89596,1.89615,958899995.0
2006-08-28 18:02:00,1.89617,1.89642,1.89617,1.89642,1112100001.0
2006-08-28 18:03:00,1.89645,1.89651,1.89629,1.89629,1344900002.0
2006-08-28 18:04:00,1.8964,1.8966,1.89639,1.8965,898300006.0
2006-08-28 18:05:00,1.89646,1.89662,1.89642,1.89643,1015049997.0
2006-08-28 18:06:00,1.8964,1.89646,1.89632,1.89636,872699999.0
2006-08-28 18:07:00,1.89633,1.89635,1.89619,1.89634,1051466994.0
2006-08-28 18:08:00,1.89635,1.89635,1.89625,1.89635,1251999998.0
2006-08-28 18:09:00,1.89632,1.89638,1.89628,1.89635,499800004.0
2006-08-28 18:10:00,1.89638,1.89649,1.89636,1.89636,890500007.0
2006-08-28 18:11:00,1.89639,1.89646,1.89633,1.89638,518999999.0
2006-08-28 18:12:00,1.89635,1.89641,1.89614,1.89617,695099995.0
2006-08-28 18:13:00,1.89618,1.89625,1.89615,1.8962,607850004.0
2006-08-28 18:14:00,1.89621,1.89633,1.89619,1.89628,797099996.0
2006-08-28 18:15:00,1.89637,1.89656,1.89637,1.8964,804399997.0
2006-08-28 18:16:00,1.89648,1.89663,1.89647,1.89655,693500004.0
2006-08-28 18:17:00,1.89655,1.89655,1.89645,1.8965,536300003.0
2006-08-28 18:18:00,1.89649,1.89651,1.89636,1.89638,550599998.0
2006-08-28 18:19:00,1.89647,1.89658,1.89646,1.89648,484499996.0
2006-08-28 18:20:00,1.8965,1.89662,1.8965,1.89662,423000000.0
2006-08-28 18:21:00,1.89668,1.89681,1.89664,1.89681,807799999.0
2006-08-28 18:22:00,1.89681,1.89681,1.89662,1.89663,528300002.0
2006-08-28 18:23:00,1.89662,1.89662,1.89645,1.89647,753800004.0
2006-08-28 18:24:00,1.89651,1.89703,1.89651,1.89703,752699995.0
2006-08-28 18:25:00,1.89707,1.89727,1.89699,1.89707,744099996.0
2006-08-28 18:26:00,1.89702,1.89713,1.8969,1.8971,519599999.0
2006-08-28 18:27:00,1.89711,1.8972,1.89698,1.897,820100004.0
2006-08-28 18:28:00,1.89697,1.89711,1.89694,1.89705,454399997.0
2006-08-28 18:29:00,1.89706,1.89712,1.89679,1.89679,828100000.0
2006-08-28 18:30:00,1.89673,1.89673,1.89659,1.89666,538700001.0
2006-08-28 18:31:00,1.89673,1.89685,1.8967,1.89671,593300002.0
2006-08-28 18:32:00,1.89673,1.8969,1.89673,1.89679,454999997.0
2006-08-28 18:33:00,1.89679,1.89686,1.89671,1.89674,714199998.0
2006-08-28 18:34:00,1.89662,1.89668,1.89646,1.89646,630000003.0
2006-08-28 18:35:00,1.89646,1.8967,1.89646,1.89665,496699995.0
2006-08-28 18:36:00,1.89665,1.89665,1.89654,1.89665,100300000.0
2006-08-28 18:37:00,1.89665,1.89665,1.8966,1.8966,99599999.0
2006-08-28 18:38:00,1.89662,1.89663,1.8965,1.89663,210499998.0
2006-08-28 18:39:00,1.8966,1.89668,1.8966,1.89665,191899998.0
2006-08-28 18:40:00,1.89663,1.89665,1.89655,1.8966,332099999.0
2006-08-28 18:41:00,1.89664,1.89709,1.89664,1.89698,295800002.0
2006-08-28 18:42:00,1.89698,1.89705,1.89692,1.89692,116599999.0
2006-08-28 18:43:00,1.8969,1.8969,1.89647,1.8966,118100000.0
2006-08-28 18:44:00,1.89656,1.89683,1.89656,1.89676,521300002.0
2006-08-28 18:45:00,1.89677,1.89685,1.89673,1.89678,225799999.0
2006-08-28 18:46:00,1.89671,1.89671,1.89645,1.8965,262700003.0
2006-08-28 18:47:00,1.89648,1.89648,1.89632,1.89642,162600000.0
2006-08-28 18:48:00,1.89636,1.8965,1.89636,1.89642,363300001.0
2006-08-28 18:49:00,1.8964,1.8964,1.89638,1.89638,81400000.0
2006-08-28 18:50:00,1.89643,1.89652,1.8964,1.89645,182500000.0
2006-08-28 18:51:00,1.8965,1.89658,1.8964,1.89655,507499999.0
2006-08-28 18:52:00,1.8965,1.8967,1.8965,1.89666,546400003.0
2006-08-28 18:53:00,1.89657,1.89664,1.8965,1.8965,378900002.0
2006-08-28 18:54:00,1.89649,1.89656,1.8963,1.8963,281900004.0
2006-08-28 18:55:00,1.89631,1.89639,1.89629,1.89632,626949998.0
2006-08-28 18:56:00,1.8963,1.89635,1.89625,1.89635,314399998.0
2006-08-28 18:57:00,1.8963,1.89635,1.89623,1.89635,455199999.0
2006-08-28 18:58:00,1.89635,1.89635,1.89623,1.89627,720200002.0
2006-08-28 18:59:00,1.89625,1.89635,1.89625,1.89625,519099997.0
2006-08-28 19:00:00,1.8963,1.89635,1.89625,1.8963,154400001.0
2006-08-28 19:01:00,1.89629,1.89638,1.89629,1.89632,82199999.0
2006-08-28 19:02:00,1.8963,1.89635,1.89625,1.89627,359600001.0
2006-08-28 19:03:00,1.8963,1.89637,1.8962,1.89628,539100000.0
2006-08-28 19:04:00,1.89635,1.89635,1.89628,1.89635,274200000.0
2006-08-28 19:05:00,1.89635,1.89635,1.8963,1.89635,159799999.0
2006-08-28 19:06:00,1.89635,1.89635,1.8962,1.89635,674099995.0
2006-08-28 19:07:00,1.8963,1.8963,1.89613,1.89624,385900000.0
2006-08-28 19:08:00,1.8962,1.89625,1.89611,1.89618,526899999.0
2006-08-28 19:09:00,1.89612,1.89612,1.89595,1.89597,274699997.0
2006-08-28 19:10:00,1.89592,1.89595,1.89585,1.89587,352199996.0
2006-08-28 19:11:00,1.89592,1.89611,1.89592,1.89598,172999999.0
2006-08-28 19:12:00,1.89598,1.89601,1.89592,1.89592,216600000.0
2006-08-28 19:13:00,1.89597,1.89603,1.8959,1.89603,428000003.0
2006-08-28 19:14:00,1.89599,1.89605,1.89594,1.89598,283599996.0
2006-08-28 19:15:00,1.89595,1.89595,1.89585,1.8959,410900003.0
2006-08-28 19:16:00,1.8959,1.8959,1.89582,1.89582,154399998.0
2006-08-28 19:17:00,1.89579,1.89579,1.8955,1.8955,258400003.0
2006-08-28 19:18:00,1.89545,1.89546,1.89537,1.89544,262099997.0
2006-08-28 19:19:00,1.8955,1.89569,1.89544,1.89549,316749998.0
2006-08-28 19:20:00,1.89551,1.89563,1.89547,1.89551,314199997.0
2006-08-28 19:21:00,1.89554,1.89562,1.89553,1.89559,453000001.0
2006-08-28 19:22:00,1.89568,1.89574,1.89557,1.89561,342200000.0
2006-08-28 19:23:00,1.89558,1.8957,1.89555,1.89565,347800001.0
2006-08-28 19:24:00,1.89564,1.89564,1.89557,1.89557,105300000.0
2006-08-28 19:25:00,1.89557,1.89566,1.89556,1.89559,147399998.0
2006-08-28 19:26:00,1.89555,1.89555,1.89545,1.89545,343700002.0
2006-08-28 19:27:00,1.89551,1.89562,1.89549,1.89558,460700002.0
2006-08-28 19:28:00,1.89558,1.89563,1.89549,1.8955,329300002.0
2006-08-28 19:29:00,1.89544,1.8956,1.89544,1.8955,352499997.0
2006-08-28 19:30:00,1.89549,1.89573,1.89543,1.8955,535600000.0
2006-08-28 19:31:00,1.89551,1.8956,1.89547,1.8956,217600001.0
2006-08-28 19:32:00,1.89565,1.89565,1.89555,1.89558,439600003.0
2006-08-28 19:33:00,1.8956,1.89565,1.89558,1.89565,264299997.0
2006-08-28 19:34:00,1.89565,1.89565,1.89555,1.8956,186600000.0
2006-08-28 19:35:00,1.8956,1.89572,1.89557,1.89572,429799997.0
2006-08-28 19:36:00,1.89573,1.89573,1.8955,1.8955,338300000.0
2006-08-28 19:37:00,1.89545,1.8956,1.89545,1.89558,285400000.0
2006-08-28 19:38:00,1.8956,1.89565,1.8956,1.8956,90600000.0
2006-08-28 19:39:00,1.8956,1.89562,1.89555,1.89562,168800001.0
2006-08-28 19:40:00,1.89564,1.89574,1.89564,1.89569,402200002.0
2006-08-28 19:41:00,1.89571,1.89577,1.89561,1.89577,395399991.0
2006-08-28 19:42:00,1.89576,1.89576,1.89564,1.89564,210469999.0
2006-08-28 19:43:00,1.89565,1.89585,1.89565,1.8958,140600001.0
2006-08-28 19:44:00,1.8958,1.89591,1.89574,1.8958,424300002.0
2006-08-28 19:45:00,1.89578,1.89584,1.89571,1.89584,181800003.0
2006-08-28 19:46:00,1.89585,1.89585,1.89577,1.8958,329800000.0
2006-08-28 19:47:00,1.89583,1.89589,1.89583,1.89583,104800000.0
2006-08-28 19:48:00,1.89577,1.89577,1.89562,1.89562,220999998.0
2006-08-28 19:49:00,1.89563,1.89563,1.89546,1.89549,374000002.0
2006-08-28 19:50:00,1.89545,1.89545,1.89538,1.8954,286300003.0
2006-08-28 19:51:00,1.89538,1.89544,1.89519,1.89519,316799999.0
2006-08-28 19:52:00,1.89516,1.89519,1.8951,1.8951,193299998.0
2006-08-28 19:53:00,1.89521,1.89589,1.89521,1.89589,121900000.0
2006-08-28 19:54:00,1.89594,1.89602,1.89582,1.8959,158000000.0
2006-08-28 19:55:00,1.8958,1.8958,1.89555,1.89563,115800001.0
2006-08-28 19:56:00,1.89563,1.89587,1.89563,1.89585,308200002.0
2006-08-28 19:57:00,1.8958,1.89587,1.89577,1.8958,379700000.0
2006-08-28 19:58:00,1.89578,1.89587,1.8957,1.89585,373899997.0
2006-08-28 19:59:00,1.8959,1.89619,1.8959,1.89603,314100000.0
2006-08-28 20:00:00,1.896,1.8963,1.89586,1.8963,200400000.0
2006-08-28 20:01:00,1.89634,1.89634,1.89617,1.89617,197000000.0
2006-08-28 20:02:00,1.89615,1.89615,1.89605,1.8961,151169998.0
2006-08-28 20:03:00,1.89608,1.89618,1.896,1.896,84600000.0
2006-08-28 20:04:00,1.89593,1.89593,1.89582,1.89584,227400002.0
2006-08-28 20:05:00,1.89583,1.89598,1.89583,1.89598,186099999.0
2006-08-28 20:06:00,1.89602,1.89611,1.89601,1.89608,195600001.0
2006-08-28 20:07:00,1.89613,1.89624,1.89611,1.8962,127900000.0
2006-08-28 20:08:00,1.89625,1.89625,1.89617,1.89625,312199999.0
2006-08-28 20:09:00,1.89615,1.89621,1.89608,1.89612,102199999.0
2006-08-28 20:10:00,1.8961,1.89615,1.89602,1.89614,97399998.0
2006-08-28 20:11:00,1.89627,1.89642,1.89627,1.89642,30300000.0
2006-08-28 20:12:00,1.89638,1.89641,1.89613,1.8962,417200000.0
2006-08-28 20:13:00,1.89616,1.89618,1.89606,1.89606,231599999.0
2006-08-28 20:14:00,1.89611,1.89629,1.89611,1.89612,176299998.0
2006-08-28 20:15:00,1.8961,1.89618,1.89608,1.89608,411199997.0
2006-08-28 20:16:00,1.89607,1.89615,1.89607,1.89615,188599998.0
2006-08-28 20:17:00,1.89615,1.89618,1.8961,1.8961,70900000.0
2006-08-28 20:18:00,1.89612,1.89625,1.89611,1.89612,151800000.0
2006-08-28 20:19:00,1.89611,1.89611,1.89595,1.89598,104000000.0
2006-08-28 20:20:00,1.89587,1.89589,1.89573,1.89573,228199999.0
2006-08-28 20:21:00,1.8957,1.89578,1.8957,1.89571,124699999.0
2006-08-28 20:22:00,1.89578,1.89621,1.89578,1.89608,176099996.0
2006-08-28 20:23:00,1.8961,1.89623,1.89607,1.89623,361799999.0
2006-08-28 20:24:00,1.89625,1.89628,1.8962,1.89627,104500000.0
2006-08-28 20:25:00,1.89627,1.89634,1.89621,1.89634,357300001.0
2006-08-28 20:26:00,1.8963,1.8965,1.8963,1.8964,503399998.0
2006-08-28 20:27:00,1.89641,1.89641,1.89596,1.8961,299200004.0
2006-08-28 20:28:00,1.89602,1.89605,1.89595,1.896,357699998.0
2006-08-28 20:29:00,1.89603,1.89605,1.89594,1.89595,277300001.0
2006-08-28 20:30:00,1.89593,1.89598,1.89585,1.89587,878499993.0
2006-08-28 20:31:00,1.89586,1.89587,1.89578,1.8958,548400001.0
2006-08-28 20:32:00,1.8958,1.89587,1.89575,1.8958,460099999.0
2006-08-28 20:33:00,1.89576,1.89576,1.89563,1.89563,222300002.0
2006-08-28 20:34:00,1.89567,1.89576,1.89563,1.8957,102500000.0
2006-08-28 20:35:00,1.89567,1.89571,1.8955,1.8955,88100001.0
2006-08-28 20:36:00,1.89549,1.89552,1.89539,1.89552,177999999.0
2006-08-28 20:37:00,1.8955,1.89555,1.89547,1.89548,189899999.0
2006-08-28 20:38:00,1.89546,1.89552,1.89534,1.89545,202600000.0
2006-08-28 20:39:00,1.89554,1.89555,1.89541,1.89541,270649998.0
2006-08-28 20:40:00,1.8954,1.89551,1.8954,1.8955,172000000.0
2006-08-28 20:41:00,1.89539,1.89545,1.8952,1.89532,177400000.0
2006-08-28 20:42:00,1.89527,1.89534,1.89524,1.89527,88899998.0
2006-08-28 20:43:00,1.89523,1.89539,1.89523,1.89534,210800002.0
2006-08-28 20:44:00,1.89528,1.89529,1.89513,1.89515,395900002.0
2006-08-28 20:45:00,1.89508,1.8951,1.89502,1.89505,160399995.0
2006-08-28 20:46:00,1.89509,1.8954,1.89509,1.89535,72000000.0
2006-08-28 20:47:00,1.89528,1.89531,1.8952,1.8953,323899998.0
2006-08-28 20:48:00,1.89527,1.89532,1.89523,1.89527,158400000.0
2006-08-28 20:49:00,1.89528,1.89552,1.89528,1.89552,134800001.0
2006-08-28 20:50:00,1.89553,1.89568,1.89534,1.89534,295800003.0
2006-08-28 20:51:00,1.89536,1.89548,1.89533,1.89545,277800000.0
2006-08-28 20:52:00,1.89545,1.8956,1.89545,1.89553,253900002.0
2006-08-28 20:53:00,1.89558,1.89565,1.89552,1.89558,682400002.0
2006-08-28 20:54:00,1.89559,1.89561,1.89553,1.89555,359099995.0
2006-08-28 20:55:00,1.89557,1.89559,1.89541,1.89541,263000003.0
2006-08-28 20:56:00,1.89538,1.89538,1.89528,1.89528,345999997.0
2006-08-28 20:57:00,1.89529,1.89534,1.8952,1.89521,568299999.0
2006-08-28 20:58:00,1.89524,1.89524,1.89504,1.89511,189250001.0
2006-08-28 20:59:00,1.89504,1.89504,1.89435,1.89437,693969999.0
2006-08-28 21:00:00,1.89431,1.89453,1.89414,1.89453,325499999.0
2006-08-28 21:01:00,1.89454,1.89474,1.89447,1.89465,398200002.0
2006-08-28 21:02:00,1.89469,1.89475,1.89461,1.89475,177999998.0
2006-08-28 21:03:00,1.8947,1.89478,1.89465,1.8947,161999998.0
2006-08-28 21:04:00,1.89472,1.89489,1.89472,1.89489,242999996.0
2006-08-28 21:05:00,1.89494,1.89529,1.89494,1.8952,190699999.0
2006-08-28 21:06:00,1.89519,1.89536,1.89519,1.8953,182400000.0
2006-08-28 21:07:00,1.89529,1.89542,1.89524,1.89542,44000000.0
2006-08-28 21:08:00,1.89545,1.89545,1.89542,1.89542,34700000.0
2006-08-28 21:09:00,1.89537,1.89545,1.89531,1.89535,90500001.0
2006-08-28 21:10:00,1.89545,1.89545,1.89545,1.89545,141999998.0
2006-08-28 21:11:00,1.89539,1.89547,1.89538,1.89545,75000000.0
2006-08-28 21:12:00,1.89544,1.89544,1.89535,1.89543,141700000.0
2006-08-28 21:13:00,1.89539,1.89544,1.89536,1.89538,197499998.0
2006-08-28 21:14:00,1.8954,1.89543,1.89531,1.89535,339900002.0
2006-08-28 21:15:00,1.89539,1.89539,1.89524,1.89537,197100002.0
2006-08-28 21:16:00,1.8954,1.8954,1.89535,1.89535,56800000.0
2006-08-28 21:17:00,1.89535,1.89535,1.89526,1.89534,215949999.0
2006-08-28 21:18:00,1.89535,1.8954,1.8953,1.8953,67700001.0
2006-08-28 21:19:00,1.89537,1.89543,1.89535,1.89543,117500001.0
2006-08-28 21:20:00,1.89545,1.89545,1.89535,1.89542,295000002.0
2006-08-28 21:21:00,1.8954,1.8954,1.89522,1.89522,173899997.0
2006-08-28 21:22:00,1.89527,1.89533,1.89524,1.89525,240499998.0
2006-08-28 21:23:00,1.89523,1.89527,1.89523,1.89527,9600000.0
2006-08-28 21:24:00,1.8952,1.8952,1.89515,1.8952,210300000.0
2006-08-28 21:25:00,1.8952,1.8952,1.89515,1.89518,119300000.0
2006-08-28 21:26:00,1.8952,1.8952,1.8952,1.8952,24000000.0
2006-08-28 21:27:00,1.8952,1.89527,1.89519,1.8952,113199998.0
2006-08-28 21:28:00,1.8952,1.89525,1.89515,1.89525,262399999.0
2006-08-28 21:29:00,1.89525,1.89525,1.89525,1.89525,3400000.0
2006-08-28 21:30:00,1.89513,1.89513,1.89507,1.89507,14600000.0
2006-08-28 21:31:00,1.89495,1.89495,1.8949,1.89495,50800000.0
2006-08-28 21:32:00,1.89495,1.89498,1.8948,1.89495,308499998.0
2006-08-28 21:33:00,1.89493,1.89493,1.89482,1.89483,287899997.0
2006-08-28 21:34:00,1.89485,1.89485,1.89475,1.89475,199399999.0
2006-08-28 21:35:00,1.89476,1.89476,1.89465,1.89465,24800000.0
2006-08-28 21:36:00,1.89471,1.89486,1.89471,1.89477,61900000.0
2006-08-28 21:37:00,1.89477,1.89486,1.89471,1.89483,188699997.0
2006-08-28 21:38:00,1.89487,1.89511,1.89487,1.89507,97000000.0
2006-08-28 21:39:00,1.8951,1.8951,1.89477,1.89477,17800000.0
2006-08-28 21:40:00,1.89464,1.89464,1.89455,1.89455,171600000.0
2006-08-28 21:41:00,1.89456,1.89469,1.89454,1.89469,191599998.0
2006-08-28 21:42:00,1.89473,1.89478,1.89472,1.89478,108100001.0
2006-08-28 21:43:00,1.89476,1.89483,1.89468,1.89468,76100000.0
2006-08-28 21:44:00,1.89466,1.89473,1.89465,1.89465,84300000.0
2006-08-28 21:45:00,1.89467,1.89476,1.8946,1.89473,48200000.0
2006-08-28 21:46:00,1.89477,1.89483,1.89467,1.89467,164399998.0
2006-08-28 21:47:00,1.89465,1.89468,1.8946,1.89463,197599999.0
2006-08-28 21:48:00,1.8946,1.89468,1.8946,1.89468,113500001.0
2006-08-28 21:49:00,1.89465,1.89468,1.89462,1.89468,102100001.0
2006-08-28 21:50:00,1.89473,1.8948,1.89473,1.8948,26400000.0
2006-08-28 21:51:00,1.89485,1.89489,1.89482,1.89489,176299998.0
2006-08-28 21:52:00,1.89492,1.89503,1.89483,1.89503,91399999.0
2006-08-28 21:53:00,1.89505,1.89505,1.895,1.895,47199999.0
2006-08-28 21:54:00,1.89506,1.89513,1.89496,1.89496,155900005.0
2006-08-28 21:55:00,1.89497,1.89505,1.89495,1.895,182200001.0
2006-08-28 21:56:00,1.89501,1.89514,1.89501,1.89505,67900000.0
2006-08-28 21:57:00,1.89507,1.89508,1.89504,1.89508,58400000.0
2006-08-28 21:58:00,1.89506,1.8952,1.895,1.89504,87400002.0
2006-08-28 21:59:00,1.89499,1.89502,1.89487,1.89487,305799999.0
2006-08-28 22:00:00,1.89492,1.89498,1.89483,1.89483,256500004.0
2006-08-28 22:01:00,1.89478,1.89485,1.89478,1.8948,119299997.0
2006-08-28 22:02:00,1.89478,1.89479,1.89461,1.89471,189399999.0
2006-08-28 22:03:00,1.89467,1.89473,1.89467,1.89473,119899999.0
2006-08-28 22:04:00,1.89469,1.89475,1.89464,1.89464,402700003.0
2006-08-28 22:05:00,1.8946,1.89463,1.89455,1.89457,113799999.0
2006-08-28 22:06:00,1.89458,1.89462,1.89457,1.89457,36600000.0
2006-08-28 22:07:00,1.89455,1.89455,1.89442,1.89445,62600000.0
2006-08-28 22:08:00,1.89451,1.89455,1.89449,1.89449,69999999.0
2006-08-28 22:09:00,1.89443,1.89453,1.89443,1.89452,93900000.0
2006-08-28 22:10:00,1.89436,1.89449,1.89425,1.8944,71500000.0
2006-08-28 22:11:00,1.89432,1.89443,1.8943,1.89438,68800000.0
2006-08-28 22:12:00,1.89442,1.89457,1.89439,1.89447,168300001.0
2006-08-28 22:13:00,1.89449,1.89449,1.89442,1.89442,102800002.0
2006-08-28 22:14:00,1.89437,1.89437,1.89427,1.89427,51300000.0
2006-08-28 22:15:00,1.89428,1.89428,1.89401,1.89412,279899999.0
2006-08-28 22:16:00,1.89415,1.89423,1.89413,1.89417,347700000.0
2006-08-28 22:17:00,1.89415,1.8942,1.89405,1.8942,59000001.0
2006-08-28 22:18:00,1.89422,1.89426,1.89415,1.89416,109100001.0
2006-08-28 22:19:00,1.8941,1.89415,1.8941,1.89415,43700000.0
2006-08-28 22:20:00,1.89415,1.8942,1.89412,1.89412,68600000.0
2006-08-28 22:21:00,1.8941,1.8941,1.89389,1.89389,142500002.0
2006-08-28 22:22:00,1.89384,1.89391,1.8938,1.89384,119800001.0
2006-08-28 22:23:00,1.89383,1.89395,1.89373,1.89373,209299997.0
2006-08-28 22:24:00,1.89378,1.89391,1.89378,1.89381,83200001.0
2006-08-28 22:25:00,1.89385,1.8939,1.89383,1.89384,85900000.0
2006-08-28 22:26:00,1.89387,1.89387,1.8937,1.8937,17200000.0
2006-08-28 22:27:00,1.89363,1.89369,1.89357,1.89369,46300000.0
2006-08-28 22:28:00,1.89368,1.89368,1.89325,1.89325,82000001.0
2006-08-28 22:29:00,1.8933,1.89338,1.8931,1.8931,273899999.0
2006-08-28 22:30:00,1.89297,1.89297,1.89246,1.89246,110599999.0
2006-08-28 22:31:00,1.8925,1.89276,1.8925,1.89264,71200001.0
2006-08-28 22:32:00,1.89257,1.89265,1.89253,1.89256,228849999.0
2006-08-28 22:33:00,1.89257,1.89275,1.89257,1.89273,106400001.0
2006-08-28 22:34:00,1.89277,1.89296,1.89277,1.89289,156299999.0
2006-08-28 22:35:00,1.89293,1.89319,1.89293,1.89305,73000001.0
2006-08-28 22:36:00,1.89302,1.89302,1.89288,1.89288,44000000.0
2006-08-28 22:37:00,1.89299,1.89299,1.8929,1.8929,96599999.0
2006-08-28 22:38:00,1.89285,1.89295,1.89285,1.89295,46800001.0
2006-08-28 22:39:00,1.89293,1.89307,1.89292,1.89303,68200000.0
2006-08-28 22:40:00,1.893,1.89301,1.89288,1.89301,61600001.0
2006-08-28 22:41:00,1.89303,1.89303,1.89292,1.89302,131799999.0
2006-08-28 22:42:00,1.89298,1.89302,1.89287,1.89302,76900000.0
2006-08-28 22:43:00,1.89292,1.89292,1.89277,1.89285,68700001.0
2006-08-28 22:44:00,1.8929,1.89297,1.89289,1.89293,114100001.0
2006-08-28 22:45:00,1.89293,1.89295,1.8929,1.89295,108700000.0
2006-08-28 22:46:00,1.89296,1.89305,1.89296,1.89297,27700000.0
2006-08-28 22:47:00,1.89295,1.89297,1.8929,1.89297,69700002.0
2006-08-28 22:48:00,1.89297,1.89301,1.89284,1.89284,46499999.0
2006-08-28 22:49:00,1.89282,1.89282,1.89276,1.89279,44100000.0
2006-08-28 22:50:00,1.89279,1.89286,1.89265,1.89265,39600000.0
2006-08-28 22:51:00,1.89252,1.89252,1.8925,1.8925,33700000.0
2006-08-28 22:52:00,1.8926,1.8926,1.89249,1.89251,38000000.0
2006-08-28 22:53:00,1.89256,1.89268,1.89236,1.89244,50800000.0
2006-08-28 22:54:00,1.89249,1.89252,1.89245,1.89245,61000000.0
2006-08-28 22:55:00,1.89252,1.89269,1.89252,1.89269,28000000.0
2006-08-28 22:56:00,1.89271,1.89272,1.89265,1.89265,75900000.0
2006-08-28 22:57:00,1.89277,1.89277,1.89254,1.89254,43100000.0
2006-08-28 22:58:00,1.89233,1.89247,1.89231,1.89247,50999999.0
2006-08-28 22:59:00,1.89245,1.8925,1.8924,1.89245,195800001.0
2006-08-28 23:00:00,1.89225,1.8924,1.89225,1.8924,73700001.0
2006-08-28 23:01:00,1.89235,1.89274,1.89232,1.8926,59900000.0
2006-08-28 23:02:00,1.89253,1.8928,1.89246,1.89268,43400000.0
2006-08-28 23:03:00,1.89256,1.89313,1.89253,1.8927,76500000.0
2006-08-28 23:04:00,1.89272,1.8928,1.8925,1.89257,97200002.0
2006-08-28 23:05:00,1.89278,1.8929,1.89255,1.89275,58200000.0
2006-08-28 23:06:00,1.89303,1.89316,1.8927,1.89282,66700000.0
2006-08-28 23:07:00,1.89276,1.89322,1.89276,1.89298,98400000.0
2006-08-28 23:08:00,1.8929,1.89324,1.89286,1.89312,142700002.0
2006-08-28 23:09:00,1.89325,1.89325,1.89299,1.89299,40000000.0
2006-08-28 23:10:00,1.89295,1.89333,1.89295,1.89321,52800000.0
2006-08-28 23:11:00,1.89322,1.89333,1.89312,1.89325,51500000.0
2006-08-28 23:12:00,1.89333,1.89339,1.89302,1.89305,39600000.0
2006-08-28 23:13:00,1.8931,1.89342,1.893,1.89331,59999999.0
2006-08-28 23:14:00,1.8932,1.89333,1.89314,1.89318,82699999.0
2006-08-28 23:15:00,1.89328,1.89341,1.89318,1.89337,79500000.0
2006-08-28 23:16:00,1.89345,1.89352,1.8931,1.8931,75800000.0
2006-08-28 23:17:00,1.89324,1.89345,1.89324,1.89341,29300000.0
2006-08-28 23:18:00,1.89337,1.89339,1.89292,1.893,71300000.0
2006-08-28 23:19:00,1.89293,1.89316,1.89283,1.89286,73400000.0
2006-08-28 23:20:00,1.89261,1.89283,1.89261,1.89283,36000000.0
2006-08-28 23:21:00,1.89288,1.89295,1.89285,1.89295,45199999.0
2006-08-28 23:22:00,1.89289,1.89298,1.89287,1.89298,50599999.0
2006-08-28 23:23:00,1.89293,1.89295,1.89281,1.89288,24400000.0
2006-08-28 23:24:00,1.89285,1.89285,1.89278,1.89285,26800000.0
2006-08-28 23:25:00,1.8927,1.89286,1.8927,1.8928,33200001.0
2006-08-28 23:26:00,1.89276,1.89285,1.89266,1.89282,24400000.0
2006-08-28 23:27:00,1.89285,1.89295,1.89283,1.89283,67700001.0
2006-08-28 23:28:00,1.89277,1.89289,1.89274,1.89275,67000000.0
2006-08-28 23:29:00,1.89284,1.89284,1.89276,1.89281,84300000.0
2006-08-28 23:30:00,1.89287,1.89312,1.89287,1.89312,25800000.0
2006-08-28 23:31:00,1.89303,1.89314,1.89303,1.89309,55800000.0
2006-08-28 23:32:00,1.89307,1.89308,1.89278,1.89283,73100001.0
2006-08-28 23:33:00,1.89283,1.89283,1.89274,1.89283,65900001.0
2006-08-28 23:34:00,1.8928,1.89285,1.8928,1.8928,57199999.0
2006-08-28 23:35:00,1.89279,1.89293,1.89279,1.89293,7200000.0
2006-08-28 23:36:00,1.89295,1.89295,1.89295,1.89295,1000000.0
2006-08-28 23:37:00,1.89295,1.89295,1.89295,1.89295,23700000.0
2006-08-28 23:38:00,1.89285,1.89295,1.89285,1.89295,49800000.0
2006-08-28 23:39:00,1.89295,1.89295,1.89295,1.89295,300000.0
2006-08-28 23:40:00,1.89289,1.89295,1.89288,1.89295,51599999.0
2006-08-28 23:41:00,1.89296,1.89298,1.8929,1.89298,38000000.0
2006-08-28 23:42:00,1.89294,1.89299,1.89289,1.89295,67700000.0
2006-08-28 23:43:00,1.89295,1.89303,1.89295,1.893,62300000.0
2006-08-28 23:44:00,1.89296,1.89303,1.89296,1.89303,29500001.0
2006-08-28 23:45:00,1.89309,1.89323,1.89302,1.89323,47699999.0
2006-08-28 23:46:00,1.89324,1.89324,1.89316,1.89321,51799999.0
2006-08-28 23:47:00,1.89322,1.89322,1.89317,1.89317,46500000.0
2006-08-28 23:48:00,1.89314,1.89318,1.89311,1.89311,24900000.0
2006-08-28 23:49:00,1.89313,1.89313,1.89302,1.89302,53699998.0
2006-08-28 23:50:00,1.89307,1.89318,1.89307,1.89313,27800000.0
2006-08-28 23:51:00,1.89319,1.89345,1.89319,1.89345,41900000.0
2006-08-28 23:52:00,1.89337,1.89337,1.8933,1.89333,31400000.0
2006-08-28 23:53:00,1.8933,1.8933,1.89329,1.8933,33400001.0
2006-08-28 23:54:00,1.89323,1.89333,1.89316,1.89316,38400000.0
2006-08-28 23:55:00,1.89318,1.89328,1.89318,1.89328,22000000.0
2006-08-28 23:56:00,1.8933,1.89335,1.8933,1.89335,35500000.0
2006-08-28 23:57:00,1.8933,1.8933,1.8933,1.8933,7100000.0
2006-08-28 23:58:00,1.89335,1.89335,1.8933,1.8933,58299999.0
2006-08-28 23:59:00,1.89335,1.89335,1.89335,1.89335,15200000.0
2006-08-29 00:00:00,1.89332,1.89335,1.89332,1.89335,14500000.0
2006-08-29 00:01:00,1.89321,1.89321,1.89301,1.89305,42500000.0
2006-08-29 00:02:00,1.89312,1.89319,1.89302,1.89302,39899999.0
2006-08-29 00:03:00,1.89306,1.89322,1.89306,1.89322,62699999.0
2006-08-29 00:04:00,1.89325,1.89339,1.89325,1.8933,82699998.0
2006-08-29 00:05:00,1.8934,1.8934,1.8934,1.8934,16299999.0
2006-08-29 00:06:00,1.8934,1.8934,1.8934,1.8934,40700000.0
2006-08-29 00:07:00,1.8933,1.8934,1.8933,1.89335,49900000.0
2006-08-29 00:08:00,1.89342,1.89342,1.89333,1.89333,10500000.0
2006-08-29 00:09:00,1.8934,1.8934,1.89335,1.89335,105900001.0
2006-08-29 00:10:00,1.89338,1.89338,1.89327,1.89327,10400000.0
2006-08-29 00:11:00,1.8933,1.8933,1.89325,1.89325,23600000.0
2006-08-29 00:12:00,1.89332,1.89332,1.89332,1.89332,2800000.0
2006-08-29 00:13:00,1.89323,1.8933,1.89323,1.89325,30500000.0
2006-08-29 00:14:00,1.89327,1.89333,1.89326,1.89333,32700000.0
2006-08-29 00:15:00,1.89335,1.89335,1.89335,1.89335,11000000.0
2006-08-29 00:16:00,1.89339,1.89339,1.89318,1.8932,56799999.0
2006-08-29 00:17:00,1.89327,1.89338,1.89327,1.8933,58600000.0
2006-08-29 00:18:00,1.89335,1.89335,1.89335,1.89335,12000000.0
2006-08-29 00:19:00,1.89335,1.89335,1.89325,1.8933,47000000.0
2006-08-29 00:20:00,1.89328,1.89332,1.89328,1.89332,12000000.0
2006-08-29 00:21:00,1.8933,1.8933,1.8933,1.8933,16100000.0
2006-08-29 00:22:00,1.89327,1.89335,1.89327,1.89335,34900000.0
2006-08-29 00:23:00,1.89337,1.89337,1.8933,1.89335,23200000.0
2006-08-29 00:24:00,1.89328,1.89335,1.89328,1.89328,27800000.0
2006-08-29 00:25:00,1.8932,1.89335,1.8932,1.8932,25900000.0
2006-08-29 00:26:00,1.8933,1.8933,1.89325,1.89325,40300000.0
2006-08-29 00:27:00,1.89314,1.89329,1.89314,1.89326,36900001.0
2006-08-29 00:28:00,1.89335,1.89335,1.8932,1.89328,20800000.0
2006-08-29 00:29:00,1.89325,1.89335,1.89325,1.89335,79900000.0
2006-08-29 00:30:00,1.89333,1.89333,1.89317,1.89328,37300000.0
2006-08-29 00:31:00,1.89335,1.89335,1.89335,1.89335,10700000.0
2006-08-29 00:32:00,1.89332,1.89338,1.89332,1.89338,29400001.0
2006-08-29 00:33:00,1.89343,1.89347,1.89343,1.89347,1700000.0
2006-08-29 00:34:00,1.89348,1.89348,1.89335,1.89339,66600000.0
2006-08-29 00:35:00,1.8935,1.8936,1.8935,1.8936,36300000.0
2006-08-29 00:36:00,1.89364,1.89377,1.89364,1.89377,34500000.0
2006-08-29 00:37:00,1.89384,1.89402,1.89384,1.89389,32299999.0
2006-08-29 00:38:00,1.8939,1.89402,1.8939,1.89402,35400000.0
2006-08-29 00:39:00,1.89395,1.89404,1.89388,1.89404,39100000.0
2006-08-29 00:40:00,1.89406,1.89406,1.89404,1.89404,22400000.0
2006-08-29 00:41:00,1.89401,1.89422,1.89401,1.89422,43700000.0
2006-08-29 00:42:00,1.89422,1.89441,1.89418,1.89438,45100000.0
2006-08-29 00:43:00,1.89445,1.89445,1.8944,1.8944,9000000.0
2006-08-29 00:44:00,1.89442,1.89445,1.89438,1.8944,53999999.0
2006-08-29 00:45:00,1.89438,1.8944,1.8943,1.89439,38300000.0
2006-08-29 00:46:00,1.89433,1.89443,1.8943,1.89437,60700000.0
2006-08-29 00:47:00,1.89433,1.89437,1.8943,1.89437,58400000.0
2006-08-29 00:48:00,1.89437,1.89449,1.89436,1.89449,40799998.0
2006-08-29 00:49:00,1.89449,1.89453,1.89449,1.89449,14400000.0
2006-08-29 00:50:00,1.8945,1.8945,1.89445,1.89445,37500000.0
2006-08-29 00:51:00,1.89448,1.89448,1.89447,1.89447,7600000.0
2006-08-29 00:52:00,1.89447,1.89452,1.89445,1.89451,33600000.0
2006-08-29 00:53:00,1.89446,1.89452,1.89442,1.89443,101499999.0
2006-08-29 00:54:00,1.89449,1.89452,1.89448,1.89452,70100001.0
2006-08-29 00:55:00,1.89443,1.89447,1.89441,1.89443,96600001.0
2006-08-29 00:56:00,1.8944,1.8944,1.8944,1.8944,8000000.0
2006-08-29 00:57:00,1.89445,1.89445,1.89433,1.89435,57199999.0
2006-08-29 00:58:00,1.89432,1.8944,1.8943,1.89435,73200001.0
2006-08-29 00:59:00,1.89441,1.89446,1.89432,1.8944,76200000.0
2006-08-29 01:00:00,1.8944,1.89451,1.8944,1.89445,52499999.0
2006-08-29 01:01:00,1.89453,1.89456,1.89448,1.89448,44000000.0
2006-08-29 01:02:00,1.89443,1.89453,1.89443,1.89443,53900000.0
2006-08-29 01:03:00,1.89456,1.89463,1.89453,1.89463,78499999.0
2006-08-29 01:04:00,1.89462,1.89465,1.89458,1.89458,57800000.0
2006-08-29 01:05:00,1.89467,1.89468,1.89454,1.89459,57000000.0
2006-08-29 01:06:00,1.8946,1.89468,1.89456,1.89465,54299999.0
2006-08-29 01:07:00,1.89459,1.89463,1.89457,1.89459,42500000.0
2006-08-29 01:08:00,1.8946,1.89465,1.8946,1.89465,19800000.0
2006-08-29 01:09:00,1.8946,1.89465,1.8946,1.89465,87000000.0
2006-08-29 01:10:00,1.89463,1.89463,1.89455,1.89456,56799999.0
2006-08-29 01:11:00,1.89458,1.89459,1.89448,1.89459,52700001.0
2006-08-29 01:12:00,1.89457,1.89465,1.89457,1.8946,52799998.0
2006-08-29 01:13:00,1.89468,1.89468,1.89468,1.89468,11600000.0
2006-08-29 01:14:00,1.89461,1.89462,1.89456,1.89462,47400000.0
2006-08-29 01:15:00,1.89459,1.89465,1.8945,1.89465,69100000.0
2006-08-29 01:16:00,1.89465,1.89465,1.8946,1.8946,17300000.0
2006-08-29 01:17:00,1.8946,1.89465,1.89455,1.8946,69799998.0
2006-08-29 01:18:00,1.89465,1.89465,1.8946,1.89465,51800002.0
2006-08-29 01:19:00,1.89458,1.8946,1.89458,1.8946,7600000.0
2006-08-29 01:20:00,1.8946,1.89465,1.8946,1.89465,13900000.0
2006-08-29 01:21:00,1.8946,1.8946,1.89435,1.8944,46500000.0
2006-08-29 01:22:00,1.89444,1.89455,1.89442,1.89445,88899999.0
2006-08-29 01:23:00,1.89446,1.89453,1.89446,1.89449,51500000.0
2006-08-29 01:24:00,1.89449,1.89453,1.89449,1.89449,37800000.0
2006-08-29 01:25:00,1.89449,1.89459,1.89443,1.89454,58400001.0
2006-08-29 01:26:00,1.89463,1.89468,1.89456,1.89468,104800000.0
2006-08-29 01:27:00,1.89465,1.89478,1.89463,1.89478,85399999.0
2006-08-29 01:28:00,1.89475,1.89479,1.89467,1.89472,47000000.0
2006-08-29 01:29:00,1.8949,1.8949,1.89482,1.89485,51000001.0
2006-08-29 01:30:00,1.89492,1.89492,1.89485,1.89485,42900000.0
2006-08-29 01:31:00,1.89493,1.89498,1.89493,1.89493,7500000.0
2006-08-29 01:32:00,1.8949,1.89497,1.8949,1.89497,48200001.0
2006-08-29 01:33:00,1.89493,1.89493,1.89483,1.89493,46300000.0
2006-08-29 01:34:00,1.89487,1.89487,1.89465,1.89476,60499998.0
2006-08-29 01:35:00,1.89469,1.89469,1.89463,1.89463,27900000.0
2006-08-29 01:36:00,1.89463,1.89468,1.89454,1.89468,129800001.0
2006-08-29 01:37:00,1.89469,1.89469,1.89462,1.89463,44500000.0
2006-08-29 01:38:00,1.89458,1.89467,1.89458,1.89467,64699999.0
2006-08-29 01:39:00,1.89469,1.8947,1.89455,1.8947,68000000.0
2006-08-29 01:40:00,1.89475,1.89485,1.89473,1.89477,72800002.0
2006-08-29 01:41:00,1.89478,1.89491,1.89472,1.89473,141200001.0
2006-08-29 01:42:00,1.89469,1.89478,1.89466,1.8947,69799999.0
2006-08-29 01:43:00,1.8947,1.89475,1.8947,1.89475,73499999.0
2006-08-29 01:44:00,1.89463,1.89465,1.89457,1.89462,52900000.0
2006-08-29 01:45:00,1.89465,1.89469,1.89458,1.89469,39200000.0
2006-08-29 01:46:00,1.89466,1.89466,1.89459,1.8946,65099998.0
2006-08-29 01:47:00,1.89463,1.89464,1.89454,1.89464,49600000.0
2006-08-29 01:48:00,1.89459,1.89464,1.89453,1.89464,33400000.0
2006-08-29 01:49:00,1.89465,1.89478,1.89465,1.89478,22400000.0
2006-08-29 01:50:00,1.89488,1.89488,1.89477,1.89477,19200000.0
2006-08-29 01:51:00,1.8948,1.89482,1.89477,1.8948,33400000.0
2006-08-29 01:52:00,1.8948,1.89485,1.89478,1.8948,54400001.0
2006-08-29 01:53:00,1.89482,1.89488,1.89465,1.8948,68200000.0
2006-08-29 01:54:00,1.89475,1.89485,1.89475,1.8948,45599999.0
2006-08-29 01:55:00,1.8948,1.89485,1.8948,1.8948,27700000.0
2006-08-29 01:56:00,1.8948,1.8948,1.89475,1.8948,32200000.0
2006-08-29 01:57:00,1.8948,1.8948,1.89478,1.89478,73500000.0
2006-08-29 01:58:00,1.8948,1.89485,1.89455,1.8948,42500000.0
2006-08-29 01:59:00,1.89477,1.89477,1.8947,1.89472,40200000.0
2006-08-29 02:00:00,1.89471,1.89475,1.89467,1.89472,54999999.0
2006-08-29 02:01:00,1.89468,1.89468,1.89461,1.89461,63300001.0
2006-08-29 02:02:00,1.89457,1.8946,1.89457,1.89457,26700000.0
2006-08-29 02:03:00,1.89463,1.89465,1.8946,1.89465,66700000.0
2006-08-29 02:04:00,1.89458,1.89465,1.89458,1.8946,62300000.0
2006-08-29 02:05:00,1.89457,1.89468,1.89457,1.89468,5900000.0
2006-08-29 02:06:00,1.89469,1.89483,1.89468,1.89481,101200000.0
2006-08-29 02:07:00,1.8948,1.89483,1.89476,1.89477,43400000.0
2006-08-29 02:08:00,1.8947,1.8947,1.8947,1.8947,2400000.0
2006-08-29 02:09:00,1.89461,1.89461,1.89456,1.89456,14300000.0
2006-08-29 02:10:00,1.89472,1.89512,1.89472,1.89509,84300000.0
2006-08-29 02:11:00,1.89518,1.89521,1.89504,1.89521,73500000.0
2006-08-29 02:12:00,1.89531,1.89559,1.89531,1.89533,97499998.0
2006-08-29 02:13:00,1.89535,1.89541,1.89524,1.89532,78600000.0
2006-08-29 02:14:00,1.89543,1.8955,1.89541,1.89548,94899999.0
2006-08-29 02:15:00,1.89542,1.89549,1.89529,1.89544,149900002.0
2006-08-29 02:16:00,1.89545,1.89545,1.8954,1.8954,46500000.0
2006-08-29 02:17:00,1.89548,1.89555,1.89548,1.89548,30100000.0
2006-08-29 02:18:00,1.89555,1.89576,1.89555,1.89576,98799999.0
2006-08-29 02:19:00,1.89575,1.89581,1.89567,1.89569,61500001.0
2006-08-29 02:20:00,1.89562,1.89566,1.89553,1.89565,76700000.0
2006-08-29 02:21:00,1.89562,1.89572,1.8956,1.89564,50400001.0
2006-08-29 02:22:00,1.89555,1.89567,1.89555,1.8956,62400000.0
2006-08-29 02:23:00,1.89565,1.8957,1.89562,1.89565,70100000.0
2006-08-29 02:24:00,1.89565,1.8957,1.89565,1.89565,73000002.0
2006-08-29 02:25:00,1.89555,1.89571,1.89555,1.89565,96500001.0
2006-08-29 02:26:00,1.89566,1.89578,1.89555,1.89572,58800000.0
2006-08-29 02:27:00,1.8957,1.8961,1.8957,1.8961,76200000.0
2006-08-29 02:28:00,1.89605,1.89616,1.89605,1.89614,13900000.0
2006-08-29 02:29:00,1.89609,1.89627,1.89596,1.89627,61300001.0
2006-08-29 02:30:00,1.89627,1.89628,1.89616,1.89617,64099999.0
2006-08-29 02:31:00,1.89618,1.89621,1.89591,1.89616,27100000.0
2006-08-29 02:32:00,1.89608,1.89608,1.89595,1.89595,38300000.0
2006-08-29 02:33:00,1.896,1.896,1.89588,1.89588,16600000.0
2006-08-29 02:34:00,1.89592,1.89601,1.89592,1.89595,91999999.0
2006-08-29 02:35:00,1.89598,1.89605,1.89598,1.89599,37100001.0
2006-08-29 02:36:00,1.89602,1.89622,1.89602,1.89612,48800000.0
2006-08-29 02:37:00,1.89613,1.89613,1.896,1.89605,61000000.0
2006-08-29 02:38:00,1.89602,1.89618,1.89602,1.89616,68699999.0
2006-08-29 02:39:00,1.89618,1.89624,1.89613,1.89618,59000001.0
2006-08-29 02:40:00,1.89609,1.89609,1.89606,1.89609,53100001.0
2006-08-29 02:41:00,1.89615,1.89621,1.89615,1.8962,69800001.0
2006-08-29 02:42:00,1.89623,1.89625,1.89615,1.89625,142500003.0
2006-08-29 02:43:00,1.8962,1.89624,1.89616,1.8962,65000000.0
2006-08-29 02:44:00,1.89615,1.89628,1.89615,1.89626,59100000.0
2006-08-29 02:45:00,1.8962,1.8962,1.89615,1.89615,29900000.0
2006-08-29 02:46:00,1.89618,1.89628,1.89618,1.89618,52500000.0
2006-08-29 02:47:00,1.89627,1.89628,1.89627,1.89628,33000001.0
2006-08-29 02:48:00,1.89641,1.89679,1.89641,1.8966,70000000.0
2006-08-29 02:49:00,1.8967,1.897,1.8967,1.89676,54499999.0
2006-08-29 02:50:00,1.89674,1.89681,1.89674,1.89681,26300000.0
2006-08-29 02:51:00,1.89676,1.89691,1.89672,1.89691,59800001.0
2006-08-29 02:52:00,1.89688,1.89688,1.89679,1.89679,45900000.0
2006-08-29 02:53:00,1.89678,1.89678,1.8966,1.8967,47700000.0
2006-08-29 02:54:00,1.89679,1.89696,1.89679,1.89691,37000000.0
2006-08-29 02:55:00,1.89688,1.89692,1.89678,1.89684,65099999.0
2006-08-29 02:56:00,1.89684,1.89684,1.89668,1.89678,81600000.0
2006-08-29 02:57:00,1.89677,1.89687,1.89677,1.89679,94999999.0
2006-08-29 02:58:00,1.8968,1.8968,1.89666,1.89675,29700000.0
2006-08-29 02:59:00,1.89681,1.89687,1.89669,1.89672,99300000.0
2006-08-29 03:00:00,1.89672,1.89677,1.8967,1.8967,46399999.0
2006-08-29 03:01:00,1.89673,1.89675,1.8967,1.8967,84799999.0
2006-08-29 03:02:00,1.89663,1.8967,1.89663,1.89666,37400000.0
2006-08-29 03:03:00,1.89667,1.89667,1.89646,1.89656,67000000.0
2006-08-29 03:04:00,1.89661,1.89661,1.89643,1.89643,55599999.0
2006-08-29 03:05:00,1.89633,1.89644,1.89633,1.89643,49500000.0
2006-08-29 03:06:00,1.89639,1.89647,1.89635,1.89635,43100000.0
2006-08-29 03:07:00,1.8964,1.89649,1.89635,1.89638,73200000.0
2006-08-29 03:08:00,1.89635,1.89635,1.89635,1.89635,2800000.0
2006-08-29 03:09:00,1.8964,1.89644,1.89636,1.89637,70200001.0
2006-08-29 03:10:00,1.89638,1.89638,1.89629,1.8963,39500000.0
2006-08-29 03:11:00,1.89631,1.89631,1.89624,1.89624,8000000.0
2006-08-29 03:12:00,1.89623,1.89623,1.89596,1.89596,37050000.0
2006-08-29 03:13:00,1.896,1.89602,1.89594,1.89597,55700001.0
2006-08-29 03:14:00,1.89596,1.89603,1.89592,1.89603,37500000.0
2006-08-29 03:15:00,1.89608,1.89608,1.89595,1.89601,53500000.0
2006-08-29 03:16:00,1.89609,1.89617,1.89609,1.8961,39900000.0
2006-08-29 03:17:00,1.8961,1.89615,1.8961,1.89615,55900000.0
2006-08-29 03:18:00,1.8961,1.89616,1.8961,1.89615,28700000.0
2006-08-29 03:19:00,1.89608,1.89612,1.89608,1.89611,43700000.0
2006-08-29 03:20:00,1.89615,1.89615,1.8961,1.8961,24300001.0
2006-08-29 03:21:00,1.8961,1.8961,1.8961,1.8961,40700001.0
2006-08-29 03:22:00,1.8961,1.89615,1.89605,1.89605,36700001.0
2006-08-29 03:23:00,1.89616,1.89616,1.89581,1.89584,61149999.0
2006-08-29 03:24:00,1.89585,1.8959,1.89585,1.8959,14700000.0
2006-08-29 03:25:00,1.89585,1.8959,1.89582,1.89585,32000000.0
2006-08-29 03:26:00,1.89583,1.89593,1.89583,1.89593,44499999.0
2006-08-29 03:27:00,1.8959,1.8959,1.8959,1.8959,30700001.0
2006-08-29 03:28:00,1.89593,1.89593,1.89582,1.89587,49600000.0
2006-08-29 03:29:00,1.89593,1.89593,1.89587,1.89587,18300000.0
2006-08-29 03:30:00,1.89592,1.89592,1.89588,1.89588,14600000.0
2006-08-29 03:31:00,1.89596,1.89601,1.89596,1.89601,6500000.0
2006-08-29 03:32:00,1.89624,1.89639,1.89613,1.89625,88200001.0
2006-08-29 03:33:00,1.8962,1.89623,1.89605,1.89609,41600000.0
2006-08-29 03:34:00,1.89601,1.89611,1.89595,1.89603,91300000.0
2006-08-29 03:35:00,1.89609,1.89619,1.89608,1.89619,63500001.0
2006-08-29 03:36:00,1.89612,1.89623,1.89612,1.89618,70599999.0
2006-08-29 03:37:00,1.89615,1.89637,1.89615,1.89629,102000000.0
2006-08-29 03:38:00,1.89632,1.89642,1.89627,1.89627,77999999.0
2006-08-29 03:39:00,1.8963,1.89635,1.8963,1.8963,35000000.0
2006-08-29 03:40:00,1.89635,1.89635,1.89628,1.89635,34899999.0
2006-08-29 03:41:00,1.89636,1.89655,1.89636,1.89643,69400001.0
2006-08-29 03:42:00,1.89635,1.89645,1.89635,1.8964,102600001.0
2006-08-29 03:43:00,1.8964,1.8964,1.8964,1.8964,34400002.0
2006-08-29 03:44:00,1.89652,1.89661,1.89648,1.89648,41300000.0
2006-08-29 03:45:00,1.89643,1.89653,1.89643,1.89653,24600000.0
2006-08-29 03:46:00,1.89656,1.8967,1.89656,1.89659,69300000.0
2006-08-29 03:47:00,1.89665,1.89682,1.89661,1.89682,45100000.0
2006-08-29 03:48:00,1.8968,1.89685,1.89675,1.89685,105900001.0
2006-08-29 03:49:00,1.89679,1.89683,1.8967,1.89683,66000000.0
2006-08-29 03:50:00,1.89687,1.89696,1.89682,1.89682,27600000.0
2006-08-29 03:51:00,1.89678,1.89685,1.89676,1.89676,114700003.0
2006-08-29 03:52:00,1.89669,1.89697,1.89669,1.89681,52800001.0
2006-08-29 03:53:00,1.89685,1.89697,1.89685,1.89697,123300000.0
2006-08-29 03:54:00,1.89706,1.89707,1.89687,1.89687,22500000.0
2006-08-29 03:55:00,1.897,1.8971,1.89698,1.89704,43899999.0
2006-08-29 03:56:00,1.89703,1.89703,1.89692,1.89703,72599999.0
2006-08-29 03:57:00,1.89698,1.89703,1.89698,1.897,35500000.0
2006-08-29 03:58:00,1.89702,1.89712,1.89699,1.89709,21700000.0
2006-08-29 03:59:00,1.89707,1.89715,1.89707,1.89711,32600000.0
2006-08-29 04:00:00,1.89712,1.89716,1.89712,1.89715,74800000.0
2006-08-29 04:01:00,1.8972,1.89729,1.8972,1.89723,52900000.0
2006-08-29 04:02:00,1.89724,1.89725,1.89712,1.89722,50600000.0
2006-08-29 04:03:00,1.89727,1.89734,1.89719,1.8973,80999999.0
2006-08-29 04:04:00,1.89727,1.8973,1.89725,1.89725,20600000.0
2006-08-29 04:05:00,1.89725,1.8973,1.8972,1.89727,26600000.0
2006-08-29 04:06:00,1.89715,1.89728,1.89715,1.89723,77100002.0
2006-08-29 04:07:00,1.89723,1.89727,1.89712,1.89712,46700000.0
2006-08-29 04:08:00,1.89723,1.89723,1.89711,1.89723,84899999.0
2006-08-29 04:09:00,1.89726,1.89728,1.89722,1.89725,34800000.0
2006-08-29 04:10:00,1.8972,1.89725,1.8972,1.89725,2800000.0
2006-08-29 04:11:00,1.89732,1.89732,1.89727,1.89727,33000000.0
2006-08-29 04:12:00,1.89728,1.89741,1.89728,1.89735,53049999.0
2006-08-29 04:13:00,1.89739,1.89745,1.89731,1.89731,126000002.0
2006-08-29 04:14:00,1.89734,1.89743,1.89721,1.89721,64699999.0
2006-08-29 04:15:00,1.89732,1.89737,1.89732,1.89737,37300000.0
2006-08-29 04:16:00,1.8973,1.89737,1.89729,1.8973,53900000.0
2006-08-29 04:17:00,1.89734,1.89734,1.89724,1.8973,43600001.0
2006-08-29 04:18:00,1.89735,1.89738,1.89735,1.89735,38199999.0
2006-08-29 04:19:00,1.89736,1.89736,1.8972,1.8972,57300000.0
2006-08-29 04:20:00,1.89718,1.89727,1.89714,1.89714,73999999.0
2006-08-29 04:21:00,1.89713,1.89722,1.89709,1.89722,51199999.0
2006-08-29 04:22:00,1.89717,1.89723,1.89713,1.89718,68600000.0
2006-08-29 04:23:00,1.89713,1.89713,1.89706,1.89706,16000000.0
2006-08-29 04:24:00,1.89707,1.89722,1.89707,1.89708,45600000.0
2006-08-29 04:25:00,1.89712,1.89726,1.89712,1.89725,52500001.0
2006-08-29 04:26:00,1.89728,1.89728,1.89717,1.89723,67300000.0
2006-08-29 04:27:00,1.89729,1.89733,1.8972,1.89733,46300001.0
2006-08-29 04:28:00,1.89728,1.89735,1.89724,1.89735,92099999.0
2006-08-29 04:29:00,1.89735,1.8974,1.89724,1.89727,112899997.0
2006-08-29 04:30:00,1.89727,1.8973,1.89712,1.89712,74000000.0
2006-08-29 04:31:00,1.89722,1.89723,1.89718,1.89723,12800000.0
2006-08-29 04:32:00,1.8972,1.8972,1.8972,1.8972,9900000.0
2006-08-29 04:33:00,1.8973,1.89743,1.89726,1.89726,41150000.0
2006-08-29 04:34:00,1.89747,1.8975,1.89727,1.89734,90600000.0
2006-08-29 04:35:00,1.89731,1.89753,1.89731,1.89753,32000000.0
2006-08-29 04:36:00,1.89752,1.89763,1.89745,1.89752,60699999.0
2006-08-29 04:37:00,1.89752,1.89754,1.89743,1.8975,59799999.0
2006-08-29 04:38:00,1.8975,1.89755,1.8975,1.89755,53000000.0
2006-08-29 04:39:00,1.8975,1.89752,1.89736,1.89752,43600000.0
2006-08-29 04:40:00,1.89752,1.89752,1.8973,1.89746,54800000.0
2006-08-29 04:41:00,1.8975,1.89755,1.8975,1.89755,9800000.0
2006-08-29 04:42:00,1.89748,1.89751,1.89743,1.89743,78500002.0
2006-08-29 04:43:00,1.89742,1.8975,1.89742,1.89747,78400000.0
2006-08-29 04:44:00,1.89742,1.89749,1.89738,1.89738,21000000.0
2006-08-29 04:45:00,1.89739,1.89739,1.89724,1.8973,23000000.0
2006-08-29 04:46:00,1.89735,1.89735,1.8973,1.8973,37200000.0
2006-08-29 04:47:00,1.89731,1.89744,1.89731,1.8974,44100000.0
2006-08-29 04:48:00,1.89747,1.89748,1.89741,1.89746,68400001.0
2006-08-29 04:49:00,1.89737,1.89747,1.89737,1.89743,28000000.0
2006-08-29 04:50:00,1.89741,1.89741,1.89733,1.89733,70699999.0
2006-08-29 04:51:00,1.89738,1.89745,1.89738,1.89738,19200000.0
2006-08-29 04:52:00,1.89745,1.89745,1.89745,1.89745,16500000.0
2006-08-29 04:53:00,1.89747,1.89752,1.89741,1.89743,49099999.0
2006-08-29 04:54:00,1.89745,1.89745,1.89745,1.89745,4000000.0
2006-08-29 04:55:00,1.89733,1.89745,1.89733,1.89745,90600003.0
2006-08-29 04:56:00,1.8974,1.8974,1.8974,1.8974,7600000.0
2006-08-29 04:57:00,1.89742,1.89745,1.89738,1.89745,54900000.0
2006-08-29 04:58:00,1.89736,1.8975,1.89736,1.89745,84700001.0
2006-08-29 04:59:00,1.89743,1.89743,1.89733,1.8974,44500000.0
2006-08-29 05:00:00,1.89745,1.89745,1.8974,1.8974,22600000.0
2006-08-29 05:01:00,1.89735,1.89735,1.89735,1.89735,1300000.0
2006-08-29 05:02:00,1.89738,1.89738,1.89738,1.89738,2400000.0
2006-08-29 05:03:00,1.89737,1.8974,1.89737,1.8974,12000000.0
2006-08-29 05:04:00,1.8974,1.8974,1.8974,1.8974,9700000.0
2006-08-29 05:05:00,1.89745,1.89745,1.89745,1.89745,8900000.0
2006-08-29 05:06:00,1.89737,1.89745,1.89737,1.8974,16100000.0
2006-08-29 05:07:00,1.89741,1.89747,1.89736,1.89747,40100002.0
2006-08-29 05:08:00,1.8975,1.8975,1.8975,1.8975,12900000.0
2006-08-29 05:09:00,1.89759,1.8977,1.89759,1.89763,50899999.0
2006-08-29 05:10:00,1.89761,1.89766,1.89757,1.89757,90300001.0
2006-08-29 05:11:00,1.89761,1.89772,1.89758,1.89772,57300001.0
2006-08-29 05:12:00,1.89782,1.89788,1.89782,1.89788,5200000.0
2006-08-29 05:13:00,1.89792,1.89799,1.89786,1.89788,45900000.0
2006-08-29 05:14:00,1.89787,1.89792,1.89784,1.89788,83299999.0
2006-08-29 05:15:00,1.89791,1.89804,1.89786,1.8979,31850000.0
2006-08-29 05:16:00,1.89789,1.89807,1.89789,1.89801,57100000.0
2006-08-29 05:17:00,1.89809,1.89809,1.89781,1.89784,61100001.0
2006-08-29 05:18:00,1.89784,1.89794,1.89784,1.8979,56299999.0
2006-08-29 05:19:00,1.89786,1.89793,1.89786,1.8979,60000001.0
2006-08-29 05:20:00,1.89778,1.89778,1.89764,1.89769,52400000.0
2006-08-29 05:21:00,1.89767,1.8977,1.89758,1.89766,44600000.0
2006-08-29 05:22:00,1.89775,1.89775,1.89768,1.89768,64100001.0
2006-08-29 05:23:00,1.89761,1.89761,1.89753,1.89756,17800000.0
2006-08-29 05:24:00,1.89762,1.89769,1.8976,1.89765,50500000.0
2006-08-29 05:25:00,1.89765,1.8977,1.89765,1.8977,40800000.0
2006-08-29 05:26:00,1.89765,1.8977,1.89763,1.89768,42900001.0
2006-08-29 05:27:00,1.8977,1.8977,1.8977,1.8977,6500000.0
2006-08-29 05:28:00,1.89768,1.89768,1.89753,1.89753,83900001.0
2006-08-29 05:29:00,1.89755,1.89755,1.8975,1.89755,21500000.0
2006-08-29 05:30:00,1.89756,1.89763,1.89755,1.89763,23000000.0
2006-08-29 05:31:00,1.8976,1.8976,1.89755,1.89755,15500000.0
2006-08-29 05:32:00,1.89755,1.89756,1.89745,1.89756,47400000.0
2006-08-29 05:33:00,1.89757,1.89757,1.89722,1.89722,25000000.0
2006-08-29 05:34:00,1.8972,1.8973,1.89701,1.89718,93999999.0
2006-08-29 05:35:00,1.89714,1.89721,1.89714,1.89721,16700000.0
2006-08-29 05:36:00,1.8972,1.89725,1.8972,1.89725,52300001.0
2006-08-29 05:37:00,1.89722,1.89733,1.89722,1.89726,67399999.0
2006-08-29 05:38:00,1.89737,1.89737,1.89732,1.89732,30400001.0
2006-08-29 05:39:00,1.8973,1.8973,1.89727,1.89727,31800000.0
2006-08-29 05:40:00,1.89733,1.89733,1.89715,1.89725,67700001.0
2006-08-29 05:41:00,1.89725,1.8973,1.8972,1.8972,70600000.0
2006-08-29 05:42:00,1.89728,1.89732,1.89728,1.89732,4200000.0
2006-08-29 05:43:00,1.89728,1.8973,1.89725,1.89728,28400000.0
2006-08-29 05:44:00,1.8973,1.8973,1.89723,1.89723,65200001.0
2006-08-29 05:45:00,1.89728,1.89728,1.89728,1.89728,2800000.0
2006-08-29 05:46:00,1.8972,1.89725,1.8972,1.89725,60899998.0
2006-08-29 05:47:00,1.89725,1.8973,1.89725,1.8973,57300000.0
2006-08-29 05:48:00,1.8973,1.8973,1.89725,1.8973,71900001.0
2006-08-29 05:49:00,1.89718,1.89725,1.89718,1.89725,24100000.0
2006-08-29 05:50:00,1.89732,1.89732,1.89732,1.89732,5300000.0
2006-08-29 05:51:00,1.89727,1.8974,1.89727,1.8973,36000000.0
2006-08-29 05:52:00,1.8973,1.89735,1.8973,1.89735,48400002.0
2006-08-29 05:53:00,1.8973,1.89735,1.89725,1.89732,75799999.0
2006-08-29 05:54:00,1.89735,1.89737,1.8972,1.89735,76899998.0
2006-08-29 05:55:00,1.8973,1.89735,1.8973,1.8973,49100000.0
2006-08-29 05:56:00,1.89727,1.89735,1.89727,1.8973,81099999.0
2006-08-29 05:57:00,1.89734,1.89734,1.89727,1.89732,42000000.0
2006-08-29 05:58:00,1.89734,1.8974,1.89726,1.89731,81900002.0
2006-08-29 05:59:00,1.89728,1.89739,1.89727,1.8973,69600000.0
2006-08-29 06:00:00,1.8974,1.89759,1.8974,1.89755,65600002.0
2006-08-29 06:01:00,1.89765,1.89765,1.89757,1.89758,36500000.0
2006-08-29 06:02:00,1.8976,1.8976,1.89755,1.8976,31599999.0
2006-08-29 06:03:00,1.8977,1.8977,1.89757,1.89767,52500000.0
2006-08-29 06:04:00,1.89772,1.89788,1.89772,1.89788,75100001.0
2006-08-29 06:05:00,1.8979,1.89795,1.89787,1.8979,50999999.0
2006-08-29 06:06:00,1.89787,1.89796,1.89786,1.89795,76300000.0
2006-08-29 06:07:00,1.89802,1.89817,1.89802,1.89817,105100000.0
2006-08-29 06:08:00,1.89825,1.89828,1.89805,1.89821,76400000.0
2006-08-29 06:09:00,1.8982,1.89831,1.8982,1.89831,139200001.0
2006-08-29 06:10:00,1.89824,1.89824,1.89811,1.89823,50800000.0
2006-08-29 06:11:00,1.89825,1.89825,1.8982,1.8982,65900001.0
2006-08-29 06:12:00,1.89825,1.89825,1.89818,1.8982,42800000.0
2006-08-29 06:13:00,1.8982,1.89827,1.8982,1.89825,29499999.0
2006-08-29 06:14:00,1.89823,1.89823,1.89823,1.89823,2000000.0
2006-08-29 06:15:00,1.8983,1.8983,1.89818,1.8983,41100000.0
2006-08-29 06:16:00,1.89827,1.89836,1.89825,1.89825,99199999.0
2006-08-29 06:17:00,1.89828,1.89835,1.8982,1.89835,48100000.0
2006-08-29 06:18:00,1.89839,1.89839,1.89835,1.89838,47800000.0
2006-08-29 06:19:00,1.89825,1.89825,1.89793,1.89794,61800000.0
2006-08-29 06:20:00,1.89797,1.89805,1.89797,1.89805,37100001.0
2006-08-29 06:21:00,1.89805,1.89814,1.89803,1.89814,87199999.0
2006-08-29 06:22:00,1.89812,1.89817,1.89811,1.89812,120800001.0
2006-08-29 06:23:00,1.89814,1.89814,1.89798,1.89806,88000000.0
2006-08-29 06:24:00,1.89805,1.8981,1.89803,1.89807,117300002.0
2006-08-29 06:25:00,1.89811,1.89811,1.89795,1.89799,63700000.0
2006-08-29 06:26:00,1.89805,1.89821,1.89805,1.89821,54800000.0
2006-08-29 06:27:00,1.89818,1.8983,1.89815,1.8983,29400000.0
2006-08-29 06:28:00,1.89825,1.89831,1.89822,1.89822,15400000.0
2006-08-29 06:29:00,1.89821,1.89834,1.89821,1.89834,20800000.0
2006-08-29 06:30:00,1.8983,1.89838,1.89828,1.89838,69700000.0
2006-08-29 06:31:00,1.89832,1.89842,1.89832,1.89835,79799998.0
2006-08-29 06:32:00,1.89835,1.89835,1.89832,1.89835,83200000.0
2006-08-29 06:33:00,1.89844,1.89849,1.89839,1.8984,66500000.0
2006-08-29 06:34:00,1.89835,1.89845,1.89835,1.89843,88200000.0
2006-08-29 06:35:00,1.89847,1.8986,1.89845,1.89845,53000000.0
2006-08-29 06:36:00,1.89848,1.89848,1.89832,1.89832,56900001.0
2006-08-29 06:37:00,1.89827,1.89827,1.8982,1.8982,17900000.0
2006-08-29 06:38:00,1.89823,1.89828,1.89818,1.89828,37699999.0
2006-08-29 06:39:00,1.89818,1.89829,1.89816,1.89817,40200001.0
2006-08-29 06:40:00,1.89827,1.89827,1.89825,1.89825,11900000.0
2006-08-29 06:41:00,1.89828,1.89828,1.8982,1.89828,69200000.0
2006-08-29 06:42:00,1.89828,1.89828,1.89815,1.89825,121399998.0
2006-08-29 06:43:00,1.89821,1.89825,1.89811,1.89824,58000000.0
2006-08-29 06:44:00,1.89824,1.89828,1.89817,1.89822,49199999.0
2006-08-29 06:45:00,1.89821,1.89831,1.89813,1.89823,68899998.0
2006-08-29 06:46:00,1.89828,1.89828,1.89818,1.89822,63200000.0
2006-08-29 06:47:00,1.8982,1.89826,1.89818,1.8982,57300000.0
2006-08-29 06:48:00,1.89826,1.89828,1.89815,1.89827,101299999.0
2006-08-29 06:49:00,1.89832,1.89832,1.89824,1.89824,52199998.0
2006-08-29 06:50:00,1.89832,1.89837,1.89829,1.89831,60799999.0
2006-08-29 06:51:00,1.89831,1.89841,1.89826,1.89841,98799998.0
2006-08-29 06:52:00,1.89845,1.8985,1.8982,1.8982,28000000.0
2006-08-29 06:53:00,1.89848,1.89848,1.89838,1.89838,55499999.0
2006-08-29 06:54:00,1.89846,1.8985,1.89842,1.8985,29700001.0
2006-08-29 06:55:00,1.89844,1.89846,1.89843,1.89846,58500000.0
2006-08-29 06:56:00,1.8984,1.8985,1.8984,1.8985,11600000.0
2006-08-29 06:57:00,1.89846,1.89848,1.89841,1.89841,87100000.0
2006-08-29 06:58:00,1.89836,1.89847,1.89836,1.89838,40300000.0
2006-08-29 06:59:00,1.89838,1.89843,1.8983,1.8983,30299999.0
2006-08-29 07:00:00,1.89842,1.89842,1.89829,1.89829,69799998.0
2006-08-29 07:01:00,1.89827,1.89835,1.8982,1.89825,88399999.0
2006-08-29 07:02:00,1.89837,1.89841,1.89837,1.89841,22000000.0
2006-08-29 07:03:00,1.8984,1.89844,1.89835,1.89836,73700000.0
2006-08-29 07:04:00,1.8984,1.8984,1.89835,1.89835,12700000.0
2006-08-29 07:05:00,1.89832,1.8984,1.89832,1.89835,17100000.0
2006-08-29 07:06:00,1.89838,1.89838,1.89832,1.89832,11900000.0
2006-08-29 07:07:00,1.89842,1.89842,1.89835,1.89835,36200000.0
2006-08-29 07:08:00,1.89842,1.89847,1.89835,1.89842,41700001.0
2006-08-29 07:09:00,1.89835,1.89835,1.89825,1.89835,37199999.0
2006-08-29 07:10:00,1.89837,1.89843,1.89837,1.89843,4100000.0
2006-08-29 07:11:00,1.89835,1.89835,1.89835,1.89835,14400000.0
2006-08-29 07:12:00,1.89836,1.89836,1.89832,1.89832,16800000.0
2006-08-29 07:13:00,1.89835,1.89835,1.89825,1.89827,87100000.0
2006-08-29 07:14:00,1.89825,1.89835,1.89825,1.8983,69900000.0
2006-08-29 07:15:00,1.89835,1.89835,1.89818,1.8983,88299999.0
2006-08-29 07:16:00,1.89829,1.89836,1.89822,1.89836,63800001.0
2006-08-29 07:17:00,1.89831,1.89831,1.89816,1.89824,77499999.0
2006-08-29 07:18:00,1.89827,1.89828,1.89819,1.89819,49599999.0
2006-08-29 07:19:00,1.89815,1.8982,1.89812,1.89812,59700000.0
2006-08-29 07:20:00,1.89813,1.8982,1.8981,1.8982,78000000.0
2006-08-29 07:21:00,1.89815,1.89824,1.89815,1.89823,54600001.0
2006-08-29 07:22:00,1.89818,1.89825,1.89818,1.89825,54800000.0
2006-08-29 07:23:00,1.89832,1.89833,1.89832,1.89833,5000000.0
2006-08-29 07:24:00,1.8984,1.89844,1.89832,1.8984,45000000.0
2006-08-29 07:25:00,1.89838,1.89851,1.89836,1.89842,61400000.0
2006-08-29 07:26:00,1.89857,1.89888,1.89853,1.89888,101399998.0
2006-08-29 07:27:00,1.89885,1.89893,1.89884,1.89884,39300000.0
2006-08-29 07:28:00,1.8988,1.89885,1.89871,1.89885,17100000.0
2006-08-29 07:29:00,1.89883,1.89883,1.8987,1.89877,71899998.0
2006-08-29 07:30:00,1.89881,1.89881,1.89874,1.89874,23900000.0
2006-08-29 07:31:00,1.8987,1.8988,1.8987,1.89877,52100000.0
2006-08-29 07:32:00,1.89879,1.89888,1.89879,1.89882,76399999.0
2006-08-29 07:33:00,1.89892,1.89894,1.89882,1.89887,36300000.0
2006-08-29 07:34:00,1.8988,1.89891,1.89874,1.89888,31900000.0
2006-08-29 07:35:00,1.89893,1.89894,1.89878,1.8988,130299996.0
2006-08-29 07:36:00,1.89887,1.89889,1.89886,1.89889,35800000.0
2006-08-29 07:37:00,1.8989,1.8989,1.8989,1.8989,80500001.0
2006-08-29 07:38:00,1.89888,1.89898,1.89888,1.89898,15200000.0
2006-08-29 07:39:00,1.89875,1.89875,1.89839,1.89845,78400002.0
2006-08-29 07:40:00,1.89844,1.89859,1.89844,1.89855,64700000.0
2006-08-29 07:41:00,1.89851,1.89851,1.89839,1.89839,8500000.0
2006-08-29 07:42:00,1.89833,1.89846,1.89833,1.89835,47599999.0
2006-08-29 07:43:00,1.89848,1.8985,1.89835,1.8985,50100000.0
2006-08-29 07:44:00,1.89855,1.89861,1.89852,1.8986,36800000.0
2006-08-29 07:45:00,1.89855,1.89858,1.8985,1.8985,46950000.0
2006-08-29 07:46:00,1.89843,1.89843,1.89835,1.89839,69300000.0
2006-08-29 07:47:00,1.89847,1.89849,1.89834,1.89837,39200000.0
2006-08-29 07:48:00,1.89826,1.89826,1.89799,1.89808,81300000.0
2006-08-29 07:49:00,1.89803,1.89803,1.89787,1.89792,71900001.0
2006-08-29 07:50:00,1.89794,1.89794,1.89783,1.89786,36600000.0
2006-08-29 07:51:00,1.8979,1.89795,1.8979,1.8979,72600000.0
2006-08-29 07:52:00,1.89794,1.89799,1.8979,1.89797,31800000.0
2006-08-29 07:53:00,1.89785,1.89787,1.89784,1.89785,42900002.0
2006-08-29 07:54:00,1.8979,1.8979,1.89783,1.89785,27100001.0
2006-08-29 07:55:00,1.89778,1.89781,1.89764,1.89777,74200000.0
2006-08-29 07:56:00,1.89775,1.89775,1.89762,1.89768,59400001.0
2006-08-29 07:57:00,1.89773,1.89788,1.89772,1.89788,103499999.0
2006-08-29 07:58:00,1.89807,1.89853,1.89807,1.89853,25200000.0
2006-08-29 07:59:00,1.8986,1.8989,1.89859,1.89866,112200001.0
2006-08-29 08:00:00,1.89873,1.89873,1.89863,1.89864,49300000.0
2006-08-29 08:01:00,1.89865,1.89865,1.8984,1.8984,59599999.0
2006-08-29 08:02:00,1.89849,1.89854,1.89845,1.89854,117500000.0
2006-08-29 08:03:00,1.8985,1.89858,1.89847,1.89848,28300000.0
2006-08-29 08:04:00,1.8985,1.89855,1.89845,1.89855,20900000.0
2006-08-29 08:05:00,1.89853,1.89853,1.89837,1.89847,46100000.0
2006-08-29 08:06:00,1.89835,1.89843,1.89829,1.89843,74200001.0
2006-08-29 08:07:00,1.89838,1.8985,1.89838,1.8984,42000000.0
2006-08-29 08:08:00,1.89839,1.89841,1.89832,1.89837,51799999.0
2006-08-29 08:09:00,1.8983,1.89835,1.89826,1.89835,64400000.0
2006-08-29 08:10:00,1.8983,1.89835,1.89827,1.89835,142200004.0
2006-08-29 08:11:00,1.89837,1.89837,1.89833,1.89835,74300002.0
2006-08-29 08:12:00,1.89837,1.89846,1.89835,1.89839,30500000.0
2006-08-29 08:13:00,1.89838,1.89839,1.89833,1.89833,16300000.0
2006-08-29 08:14:00,1.89837,1.89842,1.89834,1.89838,94100000.0
2006-08-29 08:15:00,1.89845,1.89845,1.89835,1.8984,60799999.0
2006-08-29 08:16:00,1.89843,1.89852,1.89838,1.89844,29000000.0
2006-08-29 08:17:00,1.89837,1.89853,1.89837,1.89849,94599999.0
2006-08-29 08:18:00,1.89852,1.8987,1.89852,1.89865,26699999.0
2006-08-29 08:19:00,1.89868,1.89878,1.89867,1.89868,58300000.0
2006-08-29 08:20:00,1.89865,1.89865,1.89855,1.89856,43400000.0
2006-08-29 08:21:00,1.89849,1.89854,1.89846,1.89846,81699999.0
2006-08-29 08:22:00,1.89857,1.89858,1.89857,1.89858,42200001.0
2006-08-29 08:23:00,1.89862,1.89863,1.89862,1.89863,5100000.0
2006-08-29 08:24:00,1.89866,1.89871,1.89857,1.89867,80800000.0
2006-08-29 08:25:00,1.89858,1.89865,1.89858,1.89865,99099998.0
2006-08-29 08:26:00,1.89854,1.89854,1.89816,1.89838,85300001.0
2006-08-29 08:27:00,1.89836,1.89863,1.89831,1.89836,110500000.0
2006-08-29 08:28:00,1.89818,1.89827,1.89807,1.8981,120000000.0
2006-08-29 08:29:00,1.89809,1.89834,1.89807,1.89834,43200000.0
2006-08-29 08:30:00,1.89837,1.89837,1.89814,1.89814,47100001.0
2006-08-29 08:31:00,1.89808,1.89815,1.898,1.89807,60400000.0
2006-08-29 08:32:00,1.8981,1.89814,1.8981,1.89811,79000001.0
2006-08-29 08:33:00,1.89804,1.89804,1.8977,1.8977,39100000.0
2006-08-29 08:34:00,1.89776,1.89806,1.89776,1.89794,92900004.0
2006-08-29 08:35:00,1.89784,1.89784,1.89753,1.89755,42300001.0
2006-08-29 08:36:00,1.89758,1.89771,1.89758,1.89769,63500002.0
2006-08-29 08:37:00,1.89762,1.89785,1.89762,1.89785,80100001.0
2006-08-29 08:38:00,1.89769,1.89769,1.89746,1.89746,23099999.0
2006-08-29 08:39:00,1.89715,1.89715,1.89697,1.89705,39700000.0
2006-08-29 08:40:00,1.89709,1.89733,1.89709,1.89733,107999999.0
2006-08-29 08:41:00,1.89733,1.89733,1.89698,1.89705,77099999.0
2006-08-29 08:42:00,1.89715,1.8972,1.89708,1.89717,88299998.0
2006-08-29 08:43:00,1.89717,1.8972,1.89706,1.8971,57900000.0
2006-08-29 08:44:00,1.89715,1.89743,1.8971,1.89724,59600000.0
2006-08-29 08:45:00,1.89731,1.89731,1.89718,1.89723,46500000.0
2006-08-29 08:46:00,1.89727,1.89742,1.89727,1.89742,32000000.0
2006-08-29 08:47:00,1.89748,1.89756,1.89748,1.8975,64800000.0
2006-08-29 08:48:00,1.89757,1.8976,1.8975,1.8975,53699999.0
2006-08-29 08:49:00,1.89758,1.89777,1.89758,1.89777,42600000.0
2006-08-29 08:50:00,1.89777,1.89783,1.89775,1.89783,40800000.0
2006-08-29 08:51:00,1.89788,1.89809,1.89788,1.89806,30100000.0
2006-08-29 08:52:00,1.898,1.89812,1.898,1.89812,40400000.0
2006-08-29 08:53:00,1.89806,1.89815,1.89801,1.8981,97300000.0
2006-08-29 08:54:00,1.89803,1.89803,1.89793,1.89793,63899999.0
2006-08-29 08:55:00,1.89789,1.89794,1.89782,1.8979,122099998.0
2006-08-29 08:56:00,1.89795,1.89802,1.89789,1.89798,43900000.0
2006-08-29 08:57:00,1.8981,1.8981,1.89805,1.89805,35199999.0
2006-08-29 08:58:00,1.8981,1.89817,1.89802,1.89817,67200000.0
2006-08-29 08:59:00,1.89827,1.89837,1.89827,1.89836,79499998.0
2006-08-29 09:00:00,1.89847,1.89866,1.89847,1.8986,63699998.0
2006-08-29 09:01:00,1.8987,1.89877,1.8987,1.89871,18800000.0
2006-08-29 09:02:00,1.89866,1.89866,1.89856,1.89858,19600000.0
2006-08-29 09:03:00,1.89863,1.89874,1.89859,1.89867,60200000.0
2006-08-29 09:04:00,1.89853,1.89853,1.8982,1.8982,87100001.0
2006-08-29 09:05:00,1.8981,1.89818,1.89799,1.898,67100000.0
2006-08-29 09:06:00,1.89794,1.89809,1.89779,1.89809,64600000.0
2006-08-29 09:07:00,1.89813,1.89843,1.89809,1.89813,86199999.0
2006-08-29 09:08:00,1.89812,1.89825,1.89808,1.89825,68299998.0
2006-08-29 09:09:00,1.89842,1.89849,1.8983,1.8983,48700000.0
2006-08-29 09:10:00,1.89827,1.89827,1.89809,1.89809,33300000.0
2006-08-29 09:11:00,1.89811,1.89822,1.89811,1.89817,59699999.0
2006-08-29 09:12:00,1.89818,1.8983,1.89803,1.8983,43899999.0
2006-08-29 09:13:00,1.89848,1.89895,1.89848,1.89888,77000000.0
2006-08-29 09:14:00,1.89902,1.8992,1.89872,1.89912,100699998.0
2006-08-29 09:15:00,1.89921,1.89924,1.89905,1.89924,86700000.0
2006-08-29 09:16:00,1.89912,1.89925,1.89909,1.8991,44100000.0
2006-08-29 09:17:00,1.89912,1.89913,1.89902,1.89907,99000002.0
2006-08-29 09:18:00,1.8991,1.89926,1.8991,1.89926,69100000.0
2006-08-29 09:19:00,1.8996,1.90029,1.89951,1.90029,101999999.0
2006-08-29 09:20:00,1.90045,1.90054,1.89991,1.89991,52800001.0
2006-08-29 09:21:00,1.89968,1.90034,1.89968,1.90025,94500000.0
2006-08-29 09:22:00,1.90025,1.90029,1.90016,1.90022,72800000.0
2006-08-29 09:23:00,1.90017,1.90017,1.89976,1.89976,27800000.0
2006-08-29 09:24:00,1.89949,1.89949,1.89913,1.89933,54400001.0
2006-08-29 09:25:00,1.89934,1.8996,1.89934,1.8996,90100000.0
2006-08-29 09:26:00,1.89969,1.9002,1.89962,1.9001,110100001.0
2006-08-29 09:27:00,1.90025,1.90031,1.90018,1.90018,27900000.0
2006-08-29 09:28:00,1.90014,1.90022,1.90002,1.90018,107900000.0
2006-08-29 09:29:00,1.90018,1.90018,1.89979,1.89983,55400001.0
2006-08-29 09:30:00,1.89966,1.89966,1.89946,1.89954,23900000.0
2006-08-29 09:31:00,1.89947,1.8996,1.89944,1.89952,150100000.0
2006-08-29 09:32:00,1.89949,1.89951,1.89935,1.89935,26400000.0
2006-08-29 09:33:00,1.89927,1.89928,1.89896,1.89911,110600001.0
2006-08-29 09:34:00,1.89919,1.89923,1.89908,1.89908,144200001.0
2006-08-29 09:35:00,1.899,1.89911,1.89898,1.89911,43100000.0
2006-08-29 09:36:00,1.89909,1.89924,1.89909,1.89921,48700000.0
2006-08-29 09:37:00,1.8991,1.89921,1.89903,1.89916,71200000.0
2006-08-29 09:38:00,1.89925,1.89929,1.89913,1.89919,46400001.0
2006-08-29 09:39:00,1.89909,1.89918,1.89885,1.89885,51100001.0
2006-08-29 09:40:00,1.89894,1.89894,1.89886,1.8989,124699999.0
2006-08-29 09:41:00,1.89866,1.8989,1.89866,1.89883,47199999.0
2006-08-29 09:42:00,1.89883,1.89883,1.89873,1.89883,41600000.0
2006-08-29 09:43:00,1.89885,1.89892,1.89885,1.89888,30700000.0
2006-08-29 09:44:00,1.89899,1.89916,1.89899,1.89916,74200000.0
2006-08-29 09:45:00,1.89919,1.89923,1.89916,1.89918,50399999.0
2006-08-29 09:46:00,1.89938,1.89955,1.89938,1.89955,28000000.0
2006-08-29 09:47:00,1.89955,1.89965,1.89948,1.89956,45100000.0
2006-08-29 09:48:00,1.89966,1.89967,1.89952,1.89952,66499999.0
2006-08-29 09:49:00,1.8996,1.89971,1.8996,1.89971,110600001.0
2006-08-29 09:50:00,1.89993,1.90026,1.89993,1.90024,47800000.0
2006-08-29 09:51:00,1.90027,1.90027,1.90016,1.9002,59850000.0
2006-08-29 09:52:00,1.89999,1.89999,1.89985,1.89987,86700000.0
2006-08-29 09:53:00,1.90002,1.90002,1.89996,1.89998,51300001.0
2006-08-29 09:54:00,1.89985,1.89993,1.89981,1.89993,66900001.0
2006-08-29 09:55:00,1.90001,1.90014,1.89996,1.89999,83200000.0
2006-08-29 09:56:00,1.90018,1.90038,1.90018,1.90038,38400000.0
2006-08-29 09:57:00,1.90045,1.90054,1.90034,1.90052,51500000.0
2006-08-29 09:58:00,1.90067,1.90067,1.90053,1.90053,33000000.0
2006-08-29 09:59:00,1.9005,1.90064,1.90015,1.90015,48599999.0
2006-08-29 10:00:00,1.90002,1.90012,1.89999,1.89999,61900000.0
2006-08-29 10:01:00,1.90004,1.90042,1.89996,1.90042,94800000.0
2006-08-29 10:02:00,1.90045,1.90045,1.90037,1.90043,32400000.0
2006-08-29 10:03:00,1.90052,1.90052,1.90039,1.9004,33400000.0
2006-08-29 10:04:00,1.9004,1.90049,1.90039,1.90043,34100000.0
2006-08-29 10:05:00,1.90043,1.90056,1.90043,1.90055,14500000.0
2006-08-29 10:06:00,1.90066,1.90081,1.90059,1.9006,39200000.0
2006-08-29 10:07:00,1.90082,1.90096,1.9007,1.9007,75000000.0
2006-08-29 10:08:00,1.90055,1.90055,1.90008,1.90008,53000000.0
2006-08-29 10:09:00,1.90003,1.90007,1.90002,1.90005,54600000.0
2006-08-29 10:10:00,1.90005,1.90066,1.90005,1.90066,58099999.0
2006-08-29 10:11:00,1.90064,1.90066,1.90053,1.90053,30799999.0
2006-08-29 10:12:00,1.9005,1.90074,1.9005,1.90074,40100000.0
2006-08-29 10:13:00,1.90069,1.90149,1.90069,1.90149,93300002.0
2006-08-29 10:14:00,1.90159,1.9018,1.90159,1.9018,94600000.0
2006-08-29 10:15:00,1.90177,1.90191,1.90165,1.90186,54700001.0
2006-08-29 10:16:00,1.90176,1.90176,1.90137,1.90137,53700000.0
2006-08-29 10:17:00,1.90132,1.90152,1.90123,1.90143,68899999.0
2006-08-29 10:18:00,1.90154,1.90168,1.90154,1.90163,77499999.0
2006-08-29 10:19:00,1.90154,1.90157,1.90139,1.90147,77900000.0
2006-08-29 10:20:00,1.90136,1.90138,1.90107,1.90107,64199999.0
2006-08-29 10:21:00,1.90093,1.90114,1.90085,1.90114,101900001.0
2006-08-29 10:22:00,1.90129,1.90143,1.90121,1.90143,81300000.0
2006-08-29 10:23:00,1.90145,1.90148,1.90137,1.90142,57100000.0
2006-08-29 10:24:00,1.90141,1.90146,1.90127,1.90139,89800001.0
2006-08-29 10:25:00,1.90144,1.90217,1.90144,1.90217,41299999.0
2006-08-29 10:26:00,1.90223,1.90249,1.9022,1.90247,89800001.0
2006-08-29 10:27:00,1.90243,1.90246,1.90238,1.90246,36900000.0
2006-08-29 10:28:00,1.90251,1.90251,1.90231,1.90231,75299998.0
2006-08-29 10:29:00,1.90223,1.90246,1.90223,1.9024,31100000.0
2006-08-29 10:30:00,1.90251,1.90264,1.90248,1.90248,70100001.0
2006-08-29 10:31:00,1.90237,1.90251,1.9023,1.90251,53200000.0
2006-08-29 10:32:00,1.90251,1.90251,1.90213,1.90213,29100000.0
2006-08-29 10:33:00,1.90197,1.90203,1.9019,1.90203,47300000.0
2006-08-29 10:34:00,1.90189,1.90189,1.90149,1.90155,51999999.0
2006-08-29 10:35:00,1.90146,1.90156,1.90135,1.90153,60800000.0
2006-08-29 10:36:00,1.9015,1.90186,1.90149,1.90184,94999999.0
2006-08-29 10:37:00,1.90185,1.9022,1.90182,1.9022,75649998.0
2006-08-29 10:38:00,1.90225,1.9023,1.90195,1.90195,56700001.0
2006-08-29 10:39:00,1.90185,1.90188,1.9017,1.9017,69100000.0
2006-08-29 10:40:00,1.90175,1.90178,1.90162,1.90168,66799999.0
2006-08-29 10:41:00,1.90155,1.90158,1.90147,1.90156,74500000.0
2006-08-29 10:42:00,1.9017,1.9017,1.90158,1.9016,53900000.0
2006-08-29 10:43:00,1.90164,1.90164,1.90152,1.90157,158700001.0
2006-08-29 10:44:00,1.90158,1.90162,1.90149,1.90153,62500000.0
2006-08-29 10:45:00,1.90152,1.90159,1.9015,1.90153,60600000.0
2006-08-29 10:46:00,1.90137,1.90142,1.90132,1.90132,57299998.0
2006-08-29 10:47:00,1.90133,1.90137,1.90121,1.9013,69700000.0
2006-08-29 10:48:00,1.90128,1.90128,1.90119,1.9012,47199999.0
2006-08-29 10:49:00,1.90103,1.90103,1.90083,1.90099,86500000.0
2006-08-29 10:50:00,1.90087,1.90087,1.90069,1.9007,42000000.0
2006-08-29 10:51:00,1.9008,1.9008,1.90064,1.90064,80800001.0
2006-08-29 10:52:00,1.9008,1.90087,1.90075,1.90075,55000000.0
2006-08-29 10:53:00,1.90072,1.90076,1.90067,1.90067,56499999.0
2006-08-29 10:54:00,1.90082,1.90102,1.90082,1.901,37100001.0
2006-08-29 10:55:00,1.901,1.901,1.90074,1.90079,80700000.0
2006-08-29 10:56:00,1.90074,1.90074,1.90032,1.90036,79700001.0
2006-08-29 10:57:00,1.90013,1.90035,1.89995,1.90035,72100000.0
2006-08-29 10:58:00,1.90024,1.90034,1.90001,1.90034,99900000.0
2006-08-29 10:59:00,1.90036,1.90043,1.90015,1.90015,44400000.0
2006-08-29 11:00:00,1.90005,1.9001,1.89971,1.89971,68099999.0
2006-08-29 11:01:00,1.89976,1.8998,1.89922,1.89929,92200003.0
2006-08-29 11:02:00,1.89936,1.89975,1.89936,1.89967,22900000.0
2006-08-29 11:03:00,1.89982,1.89998,1.89982,1.89998,62400000.0
2006-08-29 11:04:00,1.89994,1.9001,1.89994,1.89996,41700000.0
2006-08-29 11:05:00,1.90003,1.90042,1.89996,1.90042,155000000.0
2006-08-29 11:06:00,1.90057,1.90067,1.90055,1.90055,42300000.0
2006-08-29 11:07:00,1.9006,1.9007,1.90055,1.90055,16700000.0
2006-08-29 11:08:00,1.90048,1.90049,1.90032,1.90036,88100000.0
2006-08-29 11:09:00,1.90029,1.90039,1.90028,1.90036,128699999.0
2006-08-29 11:10:00,1.90027,1.90056,1.90024,1.90056,92100000.0
2006-08-29 11:11:00,1.90057,1.90057,1.90045,1.90048,54800000.0
2006-08-29 11:12:00,1.90052,1.90054,1.90032,1.90032,103800001.0
2006-08-29 11:13:00,1.90041,1.90041,1.90022,1.90039,117699997.0
2006-08-29 11:14:00,1.90035,1.90042,1.90031,1.90035,40800000.0
2006-08-29 11:15:00,1.9004,1.90049,1.9004,1.90047,110100001.0
2006-08-29 11:16:00,1.90042,1.90044,1.90032,1.90044,57700000.0
2006-08-29 11:17:00,1.90051,1.90072,1.90051,1.90072,25600000.0
2006-08-29 11:18:00,1.90091,1.90119,1.90091,1.90119,76199999.0
2006-08-29 11:19:00,1.90119,1.90138,1.90119,1.90133,84500000.0
2006-08-29 11:20:00,1.90129,1.90129,1.90116,1.90116,18300000.0
2006-08-29 11:21:00,1.90103,1.90103,1.90067,1.90067,30700000.0
2006-08-29 11:22:00,1.90053,1.90053,1.89987,1.89987,118200000.0
2006-08-29 11:23:00,1.89982,1.89982,1.89973,1.89973,29500000.0
2006-08-29 11:24:00,1.8997,1.89976,1.89957,1.89976,107000001.0
2006-08-29 11:25:00,1.89971,1.90025,1.89971,1.90025,100700000.0
2006-08-29 11:26:00,1.90024,1.90051,1.90022,1.90026,52200000.0
2006-08-29 11:27:00,1.90025,1.90026,1.90013,1.90013,105300001.0
2006-08-29 11:28:00,1.90022,1.90023,1.90015,1.90015,28000000.0
2006-08-29 11:29:00,1.90013,1.90024,1.90011,1.9002,62500000.0
2006-08-29 11:30:00,1.90017,1.90027,1.90009,1.90024,43600000.0
2006-08-29 11:31:00,1.90025,1.90035,1.90005,1.90013,100399998.0
2006-08-29 11:32:00,1.90009,1.90009,1.89993,1.90008,79700001.0
2006-08-29 11:33:00,1.89996,1.89996,1.89985,1.89995,51100000.0
2006-08-29 11:34:00,1.89994,1.90014,1.89985,1.90014,59699999.0
2006-08-29 11:35:00,1.90018,1.90021,1.90011,1.9002,55299999.0
2006-08-29 11:36:00,1.90016,1.90036,1.90016,1.90036,85499999.0
2006-08-29 11:37:00,1.90023,1.90023,1.89998,1.89998,81999998.0
2006-08-29 11:38:00,1.9,1.90008,1.9,1.90008,80199999.0
2006-08-29 11:39:00,1.90005,1.90011,1.89995,1.89996,88599999.0
2006-08-29 11:40:00,1.89989,1.9001,1.89989,1.89995,93499998.0
2006-08-29 11:41:00,1.90006,1.90006,1.89975,1.89975,36600000.0
2006-08-29 11:42:00,1.89973,1.89982,1.89968,1.89971,58600000.0
2006-08-29 11:43:00,1.8998,1.89999,1.8998,1.89997,52699999.0
2006-08-29 11:44:00,1.90042,1.90132,1.90042,1.90131,57800000.0
2006-08-29 11:45:00,1.90133,1.90137,1.90119,1.90119,11100000.0
2006-08-29 11:46:00,1.90117,1.90117,1.90097,1.90108,120399999.0
2006-08-29 11:47:00,1.9011,1.90113,1.90098,1.90098,72399999.0
2006-08-29 11:48:00,1.90095,1.90104,1.90091,1.901,78400000.0
2006-08-29 11:49:00,1.90098,1.9011,1.90098,1.90101,42099999.0
2006-08-29 11:50:00,1.90096,1.90096,1.90074,1.90077,104800001.0
2006-08-29 11:51:00,1.90069,1.90069,1.90052,1.90062,95199999.0
2006-08-29 11:52:00,1.90073,1.90098,1.90073,1.90098,34800000.0
2006-08-29 11:53:00,1.9007,1.9007,1.90006,1.90007,133700000.0
2006-08-29 11:54:00,1.90001,1.9001,1.89983,1.89983,64700000.0
2006-08-29 11:55:00,1.89964,1.89964,1.89935,1.89935,74700000.0
2006-08-29 11:56:00,1.89899,1.89899,1.89891,1.89891,16500000.0
2006-08-29 11:57:00,1.89861,1.89881,1.89847,1.89881,82199998.0
2006-08-29 11:58:00,1.89883,1.89907,1.89883,1.89907,25100001.0
2006-08-29 11:59:00,1.89918,1.89918,1.89909,1.89915,130000002.0
2006-08-29 12:00:00,1.89914,1.89918,1.89903,1.89903,122200000.0
2006-08-29 12:01:00,1.899,1.89927,1.899,1.8991,62200000.0
2006-08-29 12:02:00,1.89905,1.89908,1.89887,1.89887,25200000.0
2006-08-29 12:03:00,1.8988,1.89883,1.8987,1.89878,47500001.0
2006-08-29 12:04:00,1.89873,1.89881,1.8987,1.89873,94900000.0
2006-08-29 12:05:00,1.89887,1.89893,1.89879,1.89893,41300000.0
2006-08-29 12:06:00,1.8989,1.899,1.89885,1.89894,101199999.0
2006-08-29 12:07:00,1.89896,1.89898,1.89891,1.89895,57800000.0
2006-08-29 12:08:00,1.89889,1.89901,1.89888,1.89899,105199999.0
2006-08-29 12:09:00,1.89909,1.89926,1.89909,1.89926,26300000.0
2006-08-29 12:10:00,1.89922,1.89928,1.8991,1.89917,76699999.0
2006-08-29 12:11:00,1.89908,1.89924,1.89908,1.89922,87999999.0
2006-08-29 12:12:00,1.89925,1.89928,1.89923,1.89925,43900000.0
2006-08-29 12:13:00,1.89925,1.89929,1.89902,1.89926,116100001.0
2006-08-29 12:14:00,1.89937,1.89942,1.89935,1.89937,55400000.0
2006-08-29 12:15:00,1.89944,1.89944,1.89941,1.89941,12600000.0
2006-08-29 12:16:00,1.8995,1.89953,1.89942,1.89951,27300000.0
2006-08-29 12:17:00,1.8995,1.8995,1.89937,1.89945,40900000.0
2006-08-29 12:18:00,1.89947,1.89949,1.89911,1.89911,34300000.0
2006-08-29 12:19:00,1.89911,1.89913,1.899,1.89902,39900000.0
2006-08-29 12:20:00,1.89906,1.8991,1.89896,1.899,37200000.0
2006-08-29 12:21:00,1.89895,1.8991,1.89891,1.8991,50100000.0
2006-08-29 12:22:00,1.89915,1.89929,1.89915,1.89924,46700001.0
2006-08-29 12:23:00,1.89922,1.8994,1.89922,1.89937,52799999.0
2006-08-29 12:24:00,1.89947,1.89953,1.89943,1.89946,34300000.0
2006-08-29 12:25:00,1.89943,1.89943,1.89929,1.89933,30900000.0
2006-08-29 12:26:00,1.89938,1.89952,1.89938,1.89952,37600000.0
2006-08-29 12:27:00,1.89959,1.89962,1.89951,1.89962,52499999.0
2006-08-29 12:28:00,1.89973,1.89982,1.89967,1.89978,74700000.0
2006-08-29 12:29:00,1.89982,1.89982,1.89966,1.8997,94999999.0
2006-08-29 12:30:00,1.89966,1.89976,1.89964,1.89969,111300001.0
2006-08-29 12:31:00,1.89974,1.8998,1.89972,1.89976,101700002.0
2006-08-29 12:32:00,1.89974,1.89977,1.89961,1.89977,77200001.0
2006-08-29 12:33:00,1.89988,1.9002,1.89985,1.9002,72700000.0
2006-08-29 12:34:00,1.90029,1.90032,1.90009,1.90009,75800000.0
2006-08-29 12:35:00,1.90013,1.90026,1.90013,1.90018,38700000.0
2006-08-29 12:36:00,1.9002,1.90031,1.90015,1.9003,75399999.0
2006-08-29 12:37:00,1.90019,1.90021,1.90016,1.90016,30700000.0
2006-08-29 12:38:00,1.90008,1.90011,1.89974,1.89984,68400001.0
2006-08-29 12:39:00,1.89983,1.89989,1.8998,1.89986,79199999.0
2006-08-29 12:40:00,1.89991,1.89999,1.89985,1.89999,37400000.0
2006-08-29 12:41:00,1.90004,1.90035,1.90004,1.90035,64800000.0
2006-08-29 12:42:00,1.90032,1.90044,1.90029,1.90036,106200002.0
2006-08-29 12:43:00,1.90033,1.90038,1.90029,1.90036,88400002.0
2006-08-29 12:44:00,1.90032,1.90042,1.9003,1.90031,73500001.0
2006-08-29 12:45:00,1.9004,1.90047,1.90031,1.90042,54700000.0
2006-08-29 12:46:00,1.90038,1.90038,1.90012,1.90012,12100000.0
2006-08-29 12:47:00,1.90004,1.90004,1.89989,1.89991,49000000.0
2006-08-29 12:48:00,1.89999,1.90028,1.89999,1.90028,36499999.0
2006-08-29 12:49:00,1.90037,1.90053,1.90037,1.90053,19100000.0
2006-08-29 12:50:00,1.90061,1.90061,1.90037,1.90043,43600000.0
2006-08-29 12:51:00,1.9003,1.90036,1.90025,1.90035,56900001.0
2006-08-29 12:52:00,1.9003,1.90047,1.9003,1.90045,74499999.0
2006-08-29 12:53:00,1.90052,1.90059,1.9004,1.9004,57700001.0
2006-08-29 12:54:00,1.90038,1.90051,1.90022,1.90034,45900000.0
2006-08-29 12:55:00,1.90032,1.90035,1.9001,1.90015,49300001.0
2006-08-29 12:56:00,1.90008,1.90012,1.89909,1.89909,67500000.0
2006-08-29 12:57:00,1.89914,1.8997,1.89914,1.89968,65800000.0
2006-08-29 12:58:00,1.89961,1.89961,1.89949,1.89958,51100000.0
2006-08-29 12:59:00,1.89947,1.89951,1.89914,1.89942,37100000.0
2006-08-29 13:00:00,1.89947,1.89953,1.89945,1.89953,124600001.0
2006-08-29 13:01:00,1.89945,1.89954,1.89945,1.89948,46899999.0
2006-08-29 13:02:00,1.89946,1.8996,1.89946,1.89954,86100001.0
2006-08-29 13:03:00,1.8996,1.89966,1.8996,1.89961,30500000.0
2006-08-29 13:04:00,1.89954,1.89955,1.89948,1.8995,71300000.0
2006-08-29 13:05:00,1.89944,1.89952,1.8994,1.8994,78500001.0
2006-08-29 13:06:00,1.89943,1.89943,1.89925,1.89933,112800000.0
2006-08-29 13:07:00,1.89947,1.89952,1.89944,1.89945,84400000.0
2006-08-29 13:08:00,1.89947,1.89947,1.89938,1.89945,48000000.0
2006-08-29 13:09:00,1.89936,1.89942,1.89925,1.89927,44000000.0
2006-08-29 13:10:00,1.89918,1.89933,1.89918,1.89933,54600000.0
2006-08-29 13:11:00,1.89941,1.89956,1.89941,1.89956,36299999.0
2006-08-29 13:12:00,1.89958,1.89958,1.89942,1.89955,52800000.0
2006-08-29 13:13:00,1.89939,1.89993,1.89937,1.89993,72700001.0
2006-08-29 13:14:00,1.89983,1.89983,1.89954,1.89954,95700000.0
2006-08-29 13:15:00,1.89946,1.89948,1.89931,1.89946,46100000.0
2006-08-29 13:16:00,1.89952,1.89952,1.89933,1.89935,45500000.0
2006-08-29 13:17:00,1.89939,1.89943,1.89927,1.89941,113500000.0
2006-08-29 13:18:00,1.89944,1.89944,1.89929,1.89929,128600000.0
2006-08-29 13:19:00,1.89941,1.89959,1.89939,1.89959,93400000.0
2006-08-29 13:20:00,1.89944,1.89944,1.89899,1.89899,71200000.0
2006-08-29 13:21:00,1.89909,1.89912,1.89907,1.89907,34699999.0
2006-08-29 13:22:00,1.89911,1.89917,1.89911,1.89915,71299999.0
2006-08-29 13:23:00,1.89916,1.89923,1.89908,1.89922,79199999.0
2006-08-29 13:24:00,1.89925,1.89939,1.89925,1.89939,63300001.0
2006-08-29 13:25:00,1.89954,1.89956,1.8995,1.8995,35000000.0
2006-08-29 13:26:00,1.8995,1.89973,1.8995,1.89964,74600002.0
2006-08-29 13:27:00,1.89969,1.89977,1.89964,1.89968,84150000.0
2006-08-29 13:28:00,1.89955,1.89958,1.89948,1.89956,52700000.0
2006-08-29 13:29:00,1.89957,1.89958,1.89941,1.89945,70499999.0
2006-08-29 13:30:00,1.89941,1.89956,1.89941,1.8995,89399999.0
2006-08-29 13:31:00,1.8996,1.89967,1.89959,1.89965,29200001.0
2006-08-29 13:32:00,1.89957,1.89973,1.89927,1.89973,69499999.0
2006-08-29 13:33:00,1.89985,1.89985,1.8998,1.8998,41899999.0
2006-08-29 13:34:00,1.89971,1.89994,1.89967,1.89973,82899998.0
2006-08-29 13:35:00,1.89974,1.89987,1.89974,1.89985,49100001.0
2006-08-29 13:36:00,1.89987,1.89988,1.89978,1.89988,102199999.0
2006-08-29 13:37:00,1.8999,1.89992,1.89981,1.89981,76400000.0
2006-08-29 13:38:00,1.89993,1.90002,1.89993,1.89997,62499999.0
2006-08-29 13:39:00,1.90004,1.90012,1.89998,1.89998,61100000.0
2006-08-29 13:40:00,1.90007,1.90012,1.90001,1.90011,88400000.0
2006-08-29 13:41:00,1.9002,1.90033,1.90018,1.9003,54400002.0
2006-08-29 13:42:00,1.90029,1.90034,1.90014,1.90025,96700001.0
2006-08-29 13:43:00,1.90018,1.9003,1.90018,1.9003,61899999.0
2006-08-29 13:44:00,1.9003,1.90033,1.90023,1.90027,59599999.0
2006-08-29 13:45:00,1.90018,1.9003,1.90018,1.9003,114200003.0
2006-08-29 13:46:00,1.90027,1.90027,1.90016,1.90016,49599999.0
2006-08-29 13:47:00,1.90019,1.90044,1.90019,1.90023,86400000.0
2006-08-29 13:48:00,1.90016,1.90039,1.90016,1.90036,108499998.0
2006-08-29 13:49:00,1.90044,1.90045,1.90028,1.90045,112599999.0
2006-08-29 13:50:00,1.90039,1.90039,1.90005,1.90005,33500000.0
2006-08-29 13:51:00,1.90007,1.90025,1.90007,1.90013,66100000.0
2006-08-29 13:52:00,1.90008,1.90013,1.8999,1.8999,19400000.0
2006-08-29 13:53:00,1.89989,1.89989,1.89982,1.89988,63700000.0
2006-08-29 13:54:00,1.8999,1.8999,1.89975,1.89975,58699999.0
2006-08-29 13:55:00,1.89968,1.89968,1.89958,1.89962,57399998.0
2006-08-29 13:56:00,1.89961,1.8997,1.89956,1.89969,58400000.0
2006-08-29 13:57:00,1.89977,1.89977,1.89973,1.89974,48499999.0
2006-08-29 13:58:00,1.89973,1.89973,1.8995,1.8995,41299999.0
2006-08-29 13:59:00,1.89953,1.89957,1.89947,1.89947,44600000.0
2006-08-29 14:00:00,1.8995,1.89951,1.89942,1.89942,86899999.0
2006-08-29 14:01:00,1.89952,1.89952,1.89947,1.89947,54399999.0
2006-08-29 14:02:00,1.89954,1.89954,1.89937,1.89937,46549999.0
2006-08-29 14:03:00,1.89934,1.89934,1.89907,1.89907,106749998.0
2006-08-29 14:04:00,1.89903,1.89903,1.89888,1.89899,38200000.0
2006-08-29 14:05:00,1.89893,1.89897,1.89885,1.89894,76199999.0
2006-08-29 14:06:00,1.89895,1.89901,1.89891,1.899,106599999.0
2006-08-29 14:07:00,1.89895,1.89907,1.89894,1.89902,53300001.0
2006-08-29 14:08:00,1.8991,1.89911,1.89902,1.89902,26700000.0
2006-08-29 14:09:00,1.89902,1.89909,1.89897,1.89898,54700000.0
2006-08-29 14:10:00,1.89906,1.89906,1.8989,1.89891,32800000.0
2006-08-29 14:11:00,1.8988,1.89905,1.8988,1.89893,50400000.0
2006-08-29 14:12:00,1.8988,1.89891,1.8988,1.89881,39850000.0
2006-08-29 14:13:00,1.89882,1.89882,1.8986,1.89862,72500001.0
2006-08-29 14:14:00,1.89854,1.89854,1.89826,1.89846,88299998.0
2006-08-29 14:15:00,1.89843,1.89859,1.89833,1.89841,74400000.0
2006-08-29 14:16:00,1.89844,1.89855,1.89844,1.89855,62899998.0
2006-08-29 14:17:00,1.89865,1.89867,1.89844,1.89844,41999999.0
2006-08-29 14:18:00,1.89848,1.8986,1.8984,1.8984,81900001.0
2006-08-29 14:19:00,1.89846,1.89846,1.89826,1.89826,86400001.0
2006-08-29 14:20:00,1.89836,1.8985,1.89822,1.89843,67570000.0
2006-08-29 14:21:00,1.8984,1.89857,1.8984,1.89855,76900000.0
2006-08-29 14:22:00,1.89864,1.89864,1.89846,1.89846,98800000.0
2006-08-29 14:23:00,1.89848,1.89857,1.89848,1.89855,59299999.0
2006-08-29 14:24:00,1.89864,1.89873,1.89863,1.89872,64700001.0
2006-08-29 14:25:00,1.89881,1.899,1.89881,1.8989,44100000.0
2006-08-29 14:26:00,1.89902,1.89911,1.89889,1.89905,44000000.0
2006-08-29 14:27:00,1.89905,1.89918,1.899,1.89917,28900000.0
2006-08-29 14:28:00,1.89901,1.89906,1.89897,1.89902,60100000.0
2006-08-29 14:29:00,1.89907,1.89908,1.89902,1.89902,69099998.0
2006-08-29 14:30:00,1.899,1.899,1.89873,1.89877,72999999.0
2006-08-29 14:31:00,1.89874,1.89885,1.89874,1.89882,34500000.0
2006-08-29 14:32:00,1.89891,1.89902,1.89891,1.89902,22799999.0
2006-08-29 14:33:00,1.89886,1.89916,1.89886,1.8991,49200000.0
2006-08-29 14:34:00,1.89907,1.89915,1.89906,1.89915,49399999.0
2006-08-29 14:35:00,1.89913,1.89913,1.89901,1.89901,33200000.0
2006-08-29 14:36:00,1.89902,1.89902,1.89885,1.89888,77099999.0
2006-08-29 14:37:00,1.89891,1.89908,1.89889,1.899,76950000.0
2006-08-29 14:38:00,1.89899,1.89918,1.89899,1.89912,43099999.0
2006-08-29 14:39:00,1.89913,1.89913,1.89899,1.89907,29300000.0
2006-08-29 14:40:00,1.89915,1.89917,1.899,1.89902,47300001.0
2006-08-29 14:41:00,1.89898,1.89898,1.89892,1.89892,60800002.0
2006-08-29 14:42:00,1.89893,1.89908,1.89893,1.89904,84000002.0
2006-08-29 14:43:00,1.89918,1.8992,1.89905,1.89905,46699999.0
2006-08-29 14:44:00,1.89908,1.89908,1.89899,1.89908,48300001.0
2006-08-29 14:45:00,1.89898,1.89898,1.89882,1.89882,59900000.0
2006-08-29 14:46:00,1.89872,1.89872,1.89864,1.89869,52300000.0
2006-08-29 14:47:00,1.89861,1.8987,1.89844,1.89844,69599999.0
2006-08-29 14:48:00,1.89843,1.89843,1.89835,1.89835,39200000.0
2006-08-29 14:49:00,1.89843,1.89843,1.89833,1.89833,81100000.0
2006-08-29 14:50:00,1.8984,1.89843,1.89827,1.89829,117500000.0
2006-08-29 14:51:00,1.89826,1.89833,1.89822,1.89833,80900000.0
2006-08-29 14:52:00,1.89832,1.89851,1.89832,1.89838,81700001.0
2006-08-29 14:53:00,1.89833,1.89833,1.89811,1.89823,33900000.0
2006-08-29 14:54:00,1.89823,1.89823,1.8981,1.8981,30500000.0
2006-08-29 14:55:00,1.8981,1.89832,1.8981,1.89832,42700000.0
2006-08-29 14:56:00,1.8983,1.8983,1.89803,1.89815,57500000.0
2006-08-29 14:57:00,1.8981,1.8981,1.89762,1.89762,86499999.0
2006-08-29 14:58:00,1.89757,1.89757,1.89736,1.89744,51000000.0
2006-08-29 14:59:00,1.89736,1.89784,1.89736,1.89779,65800000.0
2006-08-29 15:00:00,1.89778,1.89822,1.89778,1.89822,78700000.0
2006-08-29 15:01:00,1.89803,1.89803,1.8979,1.8979,55400001.0
2006-08-29 15:02:00,1.89796,1.89822,1.89796,1.89814,60300000.0
2006-08-29 15:03:00,1.89801,1.89801,1.89781,1.89793,53000000.0
2006-08-29 15:04:00,1.89797,1.89802,1.89786,1.89802,117099999.0
2006-08-29 15:05:00,1.89789,1.8979,1.89762,1.89766,145400000.0
2006-08-29 15:06:00,1.89762,1.89775,1.89748,1.89765,49899999.0
2006-08-29 15:07:00,1.89778,1.89788,1.89765,1.89788,76400000.0
2006-08-29 15:08:00,1.8979,1.89802,1.89783,1.89794,32800000.0
2006-08-29 15:09:00,1.89801,1.89801,1.89774,1.89779,110299999.0
2006-08-29 15:10:00,1.89767,1.89772,1.89761,1.89772,73900000.0
2006-08-29 15:11:00,1.89778,1.89784,1.89772,1.89773,52899999.0
2006-08-29 15:12:00,1.89796,1.89814,1.89796,1.89814,35300000.0
2006-08-29 15:13:00,1.89836,1.89836,1.89807,1.89815,94199998.0
2006-08-29 15:14:00,1.89825,1.89851,1.89825,1.89851,52000000.0
2006-08-29 15:15:00,1.89847,1.89861,1.89832,1.89861,93600000.0
2006-08-29 15:16:00,1.89875,1.89887,1.89868,1.89868,35400000.0
2006-08-29 15:17:00,1.89862,1.89868,1.89859,1.89859,28900000.0
2006-08-29 15:18:00,1.89854,1.89854,1.89833,1.89841,63100000.0
2006-08-29 15:19:00,1.89829,1.8983,1.89815,1.89828,53800000.0
2006-08-29 15:20:00,1.89823,1.89825,1.89814,1.89816,96946993.0
2006-08-29 15:21:00,1.8982,1.89823,1.89816,1.89819,25800000.0
2006-08-29 15:22:00,1.89815,1.89824,1.8981,1.89812,79100001.0
2006-08-29 15:23:00,1.89813,1.89813,1.89795,1.89795,120399999.0
2006-08-29 15:24:00,1.89798,1.89798,1.89786,1.89792,74500001.0
2006-08-29 15:25:00,1.898,1.89812,1.898,1.89806,108299999.0
2006-08-29 15:26:00,1.89803,1.89816,1.89793,1.89798,109299999.0
2006-08-29 15:27:00,1.89796,1.89796,1.89786,1.89788,78100002.0
2006-08-29 15:28:00,1.89785,1.89809,1.89785,1.89797,49900000.0
2006-08-29 15:29:00,1.89789,1.89809,1.89772,1.89795,95399998.0
2006-08-29 15:30:00,1.89789,1.8981,1.89789,1.89798,61200000.0
2006-08-29 15:31:00,1.89796,1.89796,1.8978,1.8978,40700000.0
2006-08-29 15:32:00,1.89767,1.89791,1.89766,1.8979,102900000.0
2006-08-29 15:33:00,1.89802,1.89802,1.89789,1.89802,75900001.0
2006-08-29 15:34:00,1.89801,1.89809,1.89791,1.89806,79699999.0
2006-08-29 15:35:00,1.89822,1.89824,1.89802,1.89802,37000000.0
2006-08-29 15:36:00,1.89787,1.8982,1.89787,1.8982,74700000.0
2006-08-29 15:37:00,1.89825,1.89825,1.89781,1.89786,57400000.0
2006-08-29 15:38:00,1.89777,1.89778,1.8976,1.89774,77099999.0
2006-08-29 15:39:00,1.8978,1.89787,1.89775,1.89775,87299998.0
2006-08-29 15:40:00,1.89768,1.89786,1.89765,1.89773,101600001.0
2006-08-29 15:41:00,1.89767,1.89775,1.89765,1.89767,75700000.0
2006-08-29 15:42:00,1.89761,1.89772,1.89756,1.89772,56300000.0
2006-08-29 15:43:00,1.89769,1.89803,1.89769,1.898,140500001.0
2006-08-29 15:44:00,1.89807,1.89825,1.89807,1.89825,57599998.0
2006-08-29 15:45:00,1.89824,1.89831,1.89824,1.89827,50500000.0
2006-08-29 15:46:00,1.89815,1.89815,1.89794,1.8981,68399998.0
2006-08-29 15:47:00,1.89821,1.89854,1.89821,1.89842,51500001.0
2006-08-29 15:48:00,1.89853,1.89859,1.8984,1.89849,116999999.0
2006-08-29 15:49:00,1.89849,1.89869,1.89849,1.89865,71900001.0
2006-08-29 15:50:00,1.89858,1.89871,1.89858,1.89871,27800000.0
2006-08-29 15:51:00,1.8989,1.89895,1.89872,1.89891,75200000.0
2006-08-29 15:52:00,1.89895,1.89901,1.89886,1.89896,91000000.0
2006-08-29 15:53:00,1.89893,1.89903,1.89881,1.89888,121100001.0
2006-08-29 15:54:00,1.89874,1.89895,1.89874,1.89892,32000000.0
2006-08-29 15:55:00,1.89889,1.89889,1.89855,1.89864,41500001.0
2006-08-29 15:56:00,1.89864,1.89901,1.89858,1.899,55500001.0
2006-08-29 15:57:00,1.8991,1.89911,1.89893,1.89903,87200000.0
2006-08-29 15:58:00,1.8988,1.8988,1.89858,1.89858,108000002.0
2006-08-29 15:59:00,1.89859,1.89859,1.8962,1.8976,41200000.0
2006-08-29 16:00:00,1.89745,1.9008,1.89675,1.90044,63200001.0
2006-08-29 16:01:00,1.90042,1.90042,1.89942,1.89946,104199997.0
2006-08-29 16:02:00,1.89933,1.89948,1.89919,1.89943,84399998.0
2006-08-29 16:03:00,1.89947,1.89954,1.89916,1.89954,78700000.0
2006-08-29 16:04:00,1.89962,1.89984,1.8996,1.8996,58399999.0
2006-08-29 16:05:00,1.89938,1.89951,1.89919,1.89919,142300001.0
2006-08-29 16:06:00,1.89908,1.89923,1.89903,1.89913,65500000.0
2006-08-29 16:07:00,1.89808,1.89808,1.8966,1.8966,78899999.0
2006-08-29 16:08:00,1.8963,1.89671,1.8963,1.8967,52999999.0
2006-08-29 16:09:00,1.89676,1.89686,1.89661,1.89683,31600000.0
2006-08-29 16:10:00,1.8968,1.89691,1.89679,1.89687,144599997.0
2006-08-29 16:11:00,1.89696,1.89703,1.89689,1.89703,72100000.0
2006-08-29 16:12:00,1.89698,1.897,1.89697,1.89699,44300000.0
2006-08-29 16:13:00,1.89695,1.89695,1.89679,1.8969,105799998.0
2006-08-29 16:14:00,1.89688,1.89704,1.89688,1.89701,31400000.0
2006-08-29 16:15:00,1.89701,1.89701,1.8964,1.8964,80400000.0
2006-08-29 16:16:00,1.89628,1.89651,1.89626,1.89651,99399999.0
2006-08-29 16:17:00,1.89653,1.89672,1.89641,1.89664,62600000.0
2006-08-29 16:18:00,1.89665,1.89678,1.89657,1.8966,63900000.0
2006-08-29 16:19:00,1.89645,1.89645,1.89617,1.89637,20200000.0
2006-08-29 16:20:00,1.89643,1.89653,1.89635,1.89653,61800000.0
2006-08-29 16:21:00,1.89657,1.89663,1.89578,1.89578,130000002.0
2006-08-29 16:22:00,1.89548,1.89548,1.89442,1.89443,85799997.0
2006-08-29 16:23:00,1.89426,1.89426,1.89361,1.89372,50899999.0
2006-08-29 16:24:00,1.89387,1.89435,1.89387,1.89435,37399999.0
2006-08-29 16:25:00,1.89432,1.89432,1.89378,1.89378,58200000.0
2006-08-29 16:26:00,1.89372,1.89445,1.89368,1.89445,107200001.0
2006-08-29 16:27:00,1.89442,1.89446,1.89424,1.89429,49200000.0
2006-08-29 16:28:00,1.89436,1.89436,1.89398,1.89403,113699999.0
2006-08-29 16:29:00,1.89411,1.89434,1.89411,1.89426,56000000.0
2006-08-29 16:30:00,1.89418,1.8943,1.89414,1.89418,100199998.0
2006-08-29 16:31:00,1.89425,1.89443,1.89425,1.89443,87300000.0
2006-08-29 16:32:00,1.89446,1.89449,1.89436,1.8944,44000000.0
2006-08-29 16:33:00,1.89432,1.89432,1.89414,1.89415,72299998.0
2006-08-29 16:34:00,1.89419,1.89423,1.89415,1.89418,89900001.0
2006-08-29 16:35:00,1.89417,1.89422,1.89405,1.89405,69300000.0
2006-08-29 16:36:00,1.89405,1.89409,1.89399,1.89404,76800000.0
2006-08-29 16:37:00,1.89403,1.89411,1.89391,1.89411,60700000.0
2006-08-29 16:38:00,1.89402,1.89438,1.89402,1.89438,44300000.0
2006-08-29 16:39:00,1.89437,1.89451,1.89429,1.89448,92099999.0
2006-08-29 16:40:00,1.89444,1.89447,1.8943,1.8943,71900000.0
2006-08-29 16:41:00,1.89406,1.8944,1.89406,1.8944,71800000.0
2006-08-29 16:42:00,1.89437,1.89438,1.89414,1.89433,59099999.0
2006-08-29 16:43:00,1.89429,1.89437,1.89407,1.89407,47900000.0
2006-08-29 16:44:00,1.89402,1.89408,1.89389,1.89392,71600000.0
2006-08-29 16:45:00,1.89393,1.89397,1.89371,1.89374,85000001.0
2006-08-29 16:46:00,1.89392,1.89426,1.89392,1.89394,124000000.0
2006-08-29 16:47:00,1.89383,1.89389,1.89363,1.89365,107399999.0
2006-08-29 16:48:00,1.89348,1.89356,1.89304,1.89304,112600000.0
2006-08-29 16:49:00,1.8931,1.89333,1.8931,1.89328,36500001.0
2006-08-29 16:50:00,1.89299,1.89299,1.89241,1.89241,40900000.0
2006-08-29 16:51:00,1.89236,1.89253,1.8923,1.89253,42500000.0
2006-08-29 16:52:00,1.89217,1.89218,1.89138,1.89138,60799999.0
2006-08-29 16:53:00,1.89115,1.89156,1.89115,1.89156,94000002.0
2006-08-29 16:54:00,1.89145,1.89169,1.89143,1.89163,77700001.0
2006-08-29 16:55:00,1.89175,1.89188,1.89175,1.89188,59400000.0
2006-08-29 16:56:00,1.89187,1.89189,1.89171,1.89174,63099999.0
2006-08-29 16:57:00,1.89185,1.89189,1.89178,1.89187,87600000.0
2006-08-29 16:58:00,1.89177,1.89177,1.89167,1.8917,80600001.0
2006-08-29 16:59:00,1.8918,1.89259,1.8918,1.89259,81599999.0
2006-08-29 17:00:00,1.8924,1.89254,1.89219,1.89219,74199998.0
2006-08-29 17:01:00,1.89218,1.89218,1.892,1.892,47300000.0
2006-08-29 17:02:00,1.89196,1.89196,1.89165,1.89165,91100000.0
2006-08-29 17:03:00,1.89162,1.89163,1.89127,1.89127,133800001.0
2006-08-29 17:04:00,1.89136,1.89206,1.89136,1.89203,36500000.0
2006-08-29 17:05:00,1.89202,1.89214,1.89195,1.89195,65999999.0
2006-08-29 17:06:00,1.89192,1.89196,1.89164,1.89164,24600000.0
2006-08-29 17:07:00,1.89154,1.89166,1.8915,1.8915,33800000.0
2006-08-29 17:08:00,1.89144,1.89169,1.89144,1.8915,74899998.0
2006-08-29 17:09:00,1.89148,1.89161,1.89148,1.89153,23200000.0
2006-08-29 17:10:00,1.89145,1.89145,1.89131,1.89135,67399999.0
2006-08-29 17:11:00,1.8913,1.8916,1.89126,1.8916,36800000.0
2006-08-29 17:12:00,1.8916,1.8916,1.89127,1.89134,46000000.0
2006-08-29 17:13:00,1.89137,1.89166,1.89137,1.89166,42800000.0
2006-08-29 17:14:00,1.8918,1.89181,1.89177,1.89179,59600000.0
2006-08-29 17:15:00,1.89171,1.89181,1.89168,1.8917,61800000.0
2006-08-29 17:16:00,1.89165,1.89187,1.89141,1.89187,63299999.0
2006-08-29 17:17:00,1.89205,1.89226,1.89205,1.8922,23500000.0
2006-08-29 17:18:00,1.89223,1.89233,1.89216,1.89225,28900000.0
2006-08-29 17:19:00,1.89212,1.89212,1.89183,1.89201,68300000.0
2006-08-29 17:20:00,1.89198,1.8921,1.89177,1.89177,59000001.0
2006-08-29 17:21:00,1.89187,1.89195,1.89172,1.89187,82300002.0
2006-08-29 17:22:00,1.89196,1.89204,1.89187,1.89203,72100001.0
2006-08-29 17:23:00,1.892,1.89225,1.892,1.89217,43800000.0
2006-08-29 17:24:00,1.89218,1.89235,1.89215,1.89235,45700000.0
2006-08-29 17:25:00,1.89243,1.89243,1.8923,1.89235,66299999.0
2006-08-29 17:26:00,1.89236,1.89236,1.89198,1.89198,71400000.0
2006-08-29 17:27:00,1.892,1.892,1.8919,1.8919,52200001.0
2006-08-29 17:28:00,1.89194,1.89203,1.89193,1.89193,53599999.0
2006-08-29 17:29:00,1.89192,1.89201,1.89189,1.89189,55700000.0
2006-08-29 17:30:00,1.89185,1.89186,1.89166,1.89172,118300001.0
2006-08-29 17:31:00,1.89155,1.89201,1.89145,1.89201,53900000.0
2006-08-29 17:32:00,1.89203,1.89215,1.892,1.89206,123299997.0
2006-08-29 17:33:00,1.89221,1.89221,1.89204,1.89212,94899997.0
2006-08-29 17:34:00,1.89211,1.89211,1.89186,1.89205,74600000.0
2006-08-29 17:35:00,1.89208,1.89211,1.89197,1.89207,38800000.0
2006-08-29 17:36:00,1.89212,1.89213,1.89203,1.8921,87400000.0
2006-08-29 17:37:00,1.89209,1.89217,1.89203,1.89208,56900000.0
2006-08-29 17:38:00,1.89216,1.89233,1.89216,1.89216,47999998.0
2006-08-29 17:39:00,1.89215,1.89215,1.89207,1.89207,13000000.0
2006-08-29 17:40:00,1.89208,1.89212,1.89197,1.89205,87800002.0
2006-08-29 17:41:00,1.89211,1.89211,1.89185,1.89185,38500000.0
2006-08-29 17:42:00,1.89173,1.89188,1.89158,1.89188,47300000.0
2006-08-29 17:43:00,1.89198,1.89204,1.89169,1.89169,92799999.0
2006-08-29 17:44:00,1.89169,1.89169,1.88996,1.88996,35800000.0
2006-08-29 17:45:00,1.88954,1.89026,1.88954,1.89026,51700001.0
2006-08-29 17:46:00,1.89047,1.89049,1.89026,1.89026,27500000.0
2006-08-29 17:47:00,1.89009,1.89009,1.88974,1.88995,77700000.0
2006-08-29 17:48:00,1.89018,1.89044,1.89018,1.89044,14300000.0
2006-08-29 17:49:00,1.89046,1.89046,1.89021,1.89039,47300000.0
2006-08-29 17:50:00,1.89041,1.89043,1.89032,1.89032,35500000.0
2006-08-29 17:51:00,1.89033,1.89045,1.89032,1.89045,60699999.0
2006-08-29 17:52:00,1.89046,1.89052,1.89038,1.89052,37499998.0
2006-08-29 17:53:00,1.89042,1.89052,1.89042,1.89046,47699999.0
2006-08-29 17:54:00,1.89036,1.89038,1.89024,1.89029,36900000.0
2006-08-29 17:55:00,1.8903,1.89041,1.8903,1.8903,31200000.0
2006-08-29 17:56:00,1.89024,1.89035,1.89024,1.89035,67100001.0
2006-08-29 17:57:00,1.8902,1.89022,1.89011,1.89022,42500000.0
2006-08-29 17:58:00,1.89029,1.89049,1.89029,1.89042,53100000.0
2006-08-29 17:59:00,1.89058,1.89105,1.89058,1.89096,43400000.0
2006-08-29 18:00:00,1.89094,1.89111,1.8909,1.89093,85999999.0
2006-08-29 18:01:00,1.8909,1.8909,1.89041,1.89041,1015199992.0
2006-08-29 18:02:00,1.89034,1.89042,1.89014,1.89042,1012646992.0
2006-08-29 18:03:00,1.89036,1.89049,1.89004,1.89004,1473969994.0
2006-08-29 18:04:00,1.89007,1.89007,1.88979,1.88993,756450000.0
2006-08-29 18:05:00,1.88996,1.89021,1.88996,1.8902,1006900007.0
2006-08-29 18:06:00,1.89024,1.89037,1.89015,1.89037,964900008.0
2006-08-29 18:07:00,1.89043,1.89066,1.89043,1.8905,1205550000.0
2006-08-29 18:08:00,1.89048,1.89048,1.89028,1.89035,1123516992.0
2006-08-29 18:09:00,1.89036,1.89046,1.89025,1.89032,496500004.0
2006-08-29 18:10:00,1.89033,1.89044,1.89027,1.89028,805500005.0
2006-08-29 18:11:00,1.89037,1.89055,1.89027,1.89055,659699998.0
2006-08-29 18:12:00,1.89059,1.89065,1.89044,1.89044,734099999.0
2006-08-29 18:13:00,1.89044,1.89065,1.89044,1.89053,509099999.0
2006-08-29 18:14:00,1.89062,1.89075,1.89051,1.89053,908000004.0
2006-08-29 18:15:00,1.89055,1.89067,1.89047,1.89052,878999995.0
2006-08-29 18:16:00,1.89052,1.89059,1.89045,1.89059,860300005.0
2006-08-29 18:17:00,1.8906,1.89065,1.89044,1.89064,503599994.0
2006-08-29 18:18:00,1.8907,1.89082,1.89066,1.89075,719400007.0
2006-08-29 18:19:00,1.89085,1.89087,1.89078,1.89078,517400002.0
2006-08-29 18:20:00,1.89084,1.89102,1.89084,1.89088,484246995.0
2006-08-29 18:21:00,1.89092,1.89103,1.89089,1.89101,823770003.0
2006-08-29 18:22:00,1.89103,1.89109,1.89092,1.89092,491100001.0
2006-08-29 18:23:00,1.8909,1.89099,1.89081,1.89084,871900006.0
2006-08-29 18:24:00,1.89078,1.89078,1.89057,1.89065,667199999.0
2006-08-29 18:25:00,1.89062,1.891,1.89062,1.891,600900004.0
2006-08-29 18:26:00,1.89106,1.89123,1.89104,1.89108,489950003.0
2006-08-29 18:27:00,1.89107,1.89129,1.8908,1.89089,725500003.0
2006-08-29 18:28:00,1.89087,1.89097,1.89084,1.89095,393549997.0
2006-08-29 18:29:00,1.8909,1.89092,1.89069,1.89079,803000002.0
2006-08-29 18:30:00,1.89082,1.89093,1.89073,1.8909,595600003.0
2006-08-29 18:31:00,1.89095,1.891,1.8909,1.89095,463400000.0
2006-08-29 18:32:00,1.89092,1.89096,1.89074,1.8908,345999999.0
2006-08-29 18:33:00,1.89083,1.8912,1.89083,1.89103,736100004.0
2006-08-29 18:34:00,1.89112,1.89122,1.89103,1.89103,652000001.0
2006-08-29 18:35:00,1.89102,1.89134,1.89102,1.89129,413800002.0
2006-08-29 18:36:00,1.8913,1.8913,1.89112,1.89112,116599999.0
2006-08-29 18:37:00,1.89113,1.89127,1.89113,1.89123,112699999.0
2006-08-29 18:38:00,1.89127,1.89127,1.89112,1.89113,214800001.0
2006-08-29 18:39:00,1.89105,1.8912,1.89105,1.89112,243999999.0
2006-08-29 18:40:00,1.8911,1.89122,1.89108,1.89111,400200000.0
2006-08-29 18:41:00,1.89111,1.8912,1.89107,1.89112,343899997.0
2006-08-29 18:42:00,1.89113,1.89121,1.8911,1.89119,161299998.0
2006-08-29 18:43:00,1.89124,1.89124,1.89104,1.89104,109799999.0
2006-08-29 18:44:00,1.89098,1.89119,1.89098,1.89115,430299999.0
2006-08-29 18:45:00,1.89119,1.89142,1.89119,1.89142,182099998.0
2006-08-29 18:46:00,1.89143,1.89143,1.89125,1.89127,155799999.0
2006-08-29 18:47:00,1.89125,1.89129,1.89114,1.89124,172800000.0
2006-08-29 18:48:00,1.8912,1.8913,1.8912,1.89125,320300000.0
2006-08-29 18:49:00,1.89123,1.89123,1.89118,1.89118,66599999.0
2006-08-29 18:50:00,1.89121,1.89124,1.89111,1.89119,216599998.0
2006-08-29 18:51:00,1.89125,1.89132,1.89115,1.89127,336699998.0
2006-08-29 18:52:00,1.89116,1.89123,1.8911,1.89114,561700000.0
2006-08-29 18:53:00,1.89102,1.89102,1.89083,1.89083,301650001.0
2006-08-29 18:54:00,1.8908,1.891,1.8908,1.89088,266500003.0
2006-08-29 18:55:00,1.89091,1.89099,1.8907,1.89077,685499997.0
2006-08-29 18:56:00,1.89075,1.89078,1.89068,1.89073,203999999.0
2006-08-29 18:57:00,1.89065,1.89094,1.89055,1.89094,442600000.0
2006-08-29 18:58:00,1.89098,1.89104,1.89084,1.89084,691899997.0
2006-08-29 18:59:00,1.89079,1.89092,1.89075,1.89078,417600002.0
2006-08-29 19:00:00,1.89075,1.8908,1.89067,1.8907,268000000.0
2006-08-29 19:01:00,1.89076,1.89076,1.89066,1.89073,135600001.0
2006-08-29 19:02:00,1.89077,1.89091,1.89074,1.8908,506099998.0
2006-08-29 19:03:00,1.89083,1.89089,1.8907,1.89078,671900002.0
2006-08-29 19:04:00,1.89085,1.89092,1.89074,1.89077,261200001.0
2006-08-29 19:05:00,1.89075,1.89078,1.8907,1.89078,126400000.0
2006-08-29 19:06:00,1.89081,1.89085,1.89067,1.89085,474700002.0
2006-08-29 19:07:00,1.89085,1.89085,1.89074,1.8908,412900000.0
2006-08-29 19:08:00,1.89076,1.8909,1.89067,1.89089,570950000.0
2006-08-29 19:09:00,1.89091,1.89099,1.89084,1.89099,341900003.0
2006-08-29 19:10:00,1.89103,1.89118,1.89103,1.8911,315100000.0
2006-08-29 19:11:00,1.89115,1.89124,1.89114,1.89114,129300000.0
2006-08-29 19:12:00,1.89117,1.89128,1.89116,1.8912,174499999.0
2006-08-29 19:13:00,1.89128,1.89142,1.89126,1.89138,384400000.0
2006-08-29 19:14:00,1.8914,1.89163,1.8914,1.89163,292599998.0
2006-08-29 19:15:00,1.89168,1.89178,1.89165,1.89178,322299999.0
2006-08-29 19:16:00,1.8918,1.89182,1.89177,1.8918,106600001.0
2006-08-29 19:17:00,1.89183,1.89186,1.89169,1.89169,215699999.0
2006-08-29 19:18:00,1.89163,1.89163,1.89152,1.89156,209600000.0
2006-08-29 19:19:00,1.89155,1.89155,1.89145,1.89155,343100002.0
2006-08-29 19:20:00,1.89151,1.89167,1.89149,1.89158,448900004.0
2006-08-29 19:21:00,1.89161,1.89169,1.89159,1.89164,393099997.0
2006-08-29 19:22:00,1.89167,1.8918,1.89164,1.89178,279200001.0
2006-08-29 19:23:00,1.8918,1.8919,1.89176,1.8919,303200000.0
2006-08-29 19:24:00,1.89192,1.89207,1.89192,1.89205,128999998.0
2006-08-29 19:25:00,1.89208,1.89215,1.89208,1.89215,88600001.0
2006-08-29 19:26:00,1.89218,1.89224,1.89215,1.89215,358800001.0
2006-08-29 19:27:00,1.89217,1.89221,1.89202,1.89203,640899998.0
2006-08-29 19:28:00,1.892,1.89207,1.89192,1.892,480900001.0
2006-08-29 19:29:00,1.89196,1.89212,1.89196,1.89211,257250000.0
2006-08-29 19:30:00,1.89213,1.89218,1.89204,1.89213,473299999.0
2006-08-29 19:31:00,1.8922,1.89262,1.8922,1.89262,243700004.0
2006-08-29 19:32:00,1.89266,1.8928,1.89261,1.89261,460399998.0
2006-08-29 19:33:00,1.89258,1.89261,1.89248,1.89255,267299999.0
2006-08-29 19:34:00,1.89253,1.89262,1.89247,1.89262,200299998.0
2006-08-29 19:35:00,1.89265,1.89273,1.8926,1.89266,385200001.0
2006-08-29 19:36:00,1.89263,1.89263,1.89246,1.89255,403000000.0
2006-08-29 19:37:00,1.89246,1.89262,1.89246,1.89251,245099999.0
2006-08-29 19:38:00,1.8925,1.89255,1.8925,1.89255,78400001.0
2006-08-29 19:39:00,1.89256,1.89266,1.89252,1.89266,154599999.0
2006-08-29 19:40:00,1.89267,1.89271,1.89257,1.89261,405599998.0
2006-08-29 19:41:00,1.89259,1.89267,1.89254,1.89256,366000001.0
2006-08-29 19:42:00,1.89257,1.89269,1.89257,1.89264,251500002.0
2006-08-29 19:43:00,1.8926,1.89261,1.89251,1.8926,165500000.0
2006-08-29 19:44:00,1.89255,1.89263,1.8925,1.8925,357199997.0
2006-08-29 19:45:00,1.89255,1.89266,1.89251,1.89266,125300001.0
2006-08-29 19:46:00,1.89267,1.89272,1.89257,1.89265,415999996.0
2006-08-29 19:47:00,1.89263,1.89263,1.89248,1.89248,150000000.0
2006-08-29 19:48:00,1.89243,1.89243,1.89235,1.89243,202200000.0
2006-08-29 19:49:00,1.89248,1.89248,1.89237,1.89242,316900005.0
2006-08-29 19:50:00,1.89243,1.89258,1.89241,1.89253,290499999.0
2006-08-29 19:51:00,1.89255,1.8926,1.89248,1.89252,275399998.0
2006-08-29 19:52:00,1.89248,1.89248,1.89238,1.8924,147700001.0
2006-08-29 19:53:00,1.89243,1.89243,1.89227,1.89227,101000000.0
2006-08-29 19:54:00,1.89222,1.89222,1.89209,1.89212,190300001.0
2006-08-29 19:55:00,1.892,1.892,1.89146,1.89146,101600001.0
2006-08-29 19:56:00,1.89142,1.89152,1.89128,1.89151,278199999.0
2006-08-29 19:57:00,1.89149,1.89157,1.89144,1.89157,280299999.0
2006-08-29 19:58:00,1.89167,1.89195,1.89167,1.89195,299100000.0
2006-08-29 19:59:00,1.89197,1.89228,1.89151,1.89173,344500004.0
2006-08-29 20:00:00,1.89164,1.89204,1.89043,1.89204,190800002.0
2006-08-29 20:01:00,1.89225,1.89316,1.89195,1.89244,165999998.0
2006-08-29 20:02:00,1.89251,1.89322,1.89217,1.89304,136300001.0
2006-08-29 20:03:00,1.8931,1.89359,1.89305,1.89313,72700000.0
2006-08-29 20:04:00,1.89317,1.89399,1.89308,1.89399,166700001.0
2006-08-29 20:05:00,1.89417,1.89485,1.89417,1.8948,188500001.0
2006-08-29 20:06:00,1.89491,1.89504,1.89487,1.89495,219699999.0
2006-08-29 20:07:00,1.89503,1.89548,1.89501,1.89539,153200002.0
2006-08-29 20:08:00,1.89551,1.89567,1.89535,1.89547,383499998.0
2006-08-29 20:09:00,1.89539,1.89602,1.89539,1.89584,155799999.0
2006-08-29 20:10:00,1.8959,1.8963,1.8959,1.8962,103300000.0
2006-08-29 20:11:00,1.89625,1.89625,1.8958,1.8958,61300002.0
2006-08-29 20:12:00,1.89544,1.89544,1.89063,1.8945,510100002.0
2006-08-29 20:13:00,1.89449,1.89456,1.89428,1.89437,173199999.0
2006-08-29 20:14:00,1.89443,1.89446,1.8943,1.89435,129500000.0
2006-08-29 20:15:00,1.89439,1.8963,1.89439,1.8963,383500000.0
2006-08-29 20:16:00,1.8964,1.89649,1.89626,1.89649,128000000.0
2006-08-29 20:17:00,1.89646,1.89674,1.89646,1.89662,59200000.0
2006-08-29 20:18:00,1.89667,1.89714,1.89661,1.89675,131000000.0
2006-08-29 20:19:00,1.89674,1.89674,1.89657,1.89662,163599998.0
2006-08-29 20:20:00,1.89649,1.89649,1.89605,1.89605,238699999.0
2006-08-29 20:21:00,1.89595,1.89595,1.89578,1.89578,147769999.0
2006-08-29 20:22:00,1.8957,1.8957,1.89535,1.89553,153299999.0
2006-08-29 20:23:00,1.89557,1.89613,1.89556,1.8959,334000005.0
2006-08-29 20:24:00,1.8959,1.89604,1.89578,1.896,157700002.0
2006-08-29 20:25:00,1.89601,1.89601,1.89573,1.8959,402799996.0
2006-08-29 20:26:00,1.89589,1.89618,1.89582,1.89618,482400001.0
2006-08-29 20:27:00,1.89633,1.89685,1.89626,1.89685,220100001.0
2006-08-29 20:28:00,1.89689,1.89711,1.89681,1.89705,213100000.0
2006-08-29 20:29:00,1.89709,1.89717,1.897,1.89705,247000001.0
2006-08-29 20:30:00,1.89711,1.89793,1.89711,1.89774,940499998.0
2006-08-29 20:31:00,1.89786,1.89833,1.89786,1.89817,522699999.0
2006-08-29 20:32:00,1.89815,1.89833,1.89801,1.89821,787400002.0
2006-08-29 20:33:00,1.89819,1.89832,1.89769,1.89779,228199999.0
2006-08-29 20:34:00,1.89785,1.898,1.89767,1.89767,78400000.0
2006-08-29 20:35:00,1.89764,1.89792,1.89764,1.89776,27200000.0
2006-08-29 20:36:00,1.89775,1.8987,1.89775,1.8987,167900002.0
2006-08-29 20:37:00,1.89884,1.89974,1.89884,1.89957,115400000.0
2006-08-29 20:38:00,1.89964,1.90014,1.89942,1.89964,309499998.0
2006-08-29 20:39:00,1.89969,1.89977,1.89959,1.89967,278300002.0
2006-08-29 20:40:00,1.89963,1.89975,1.89947,1.89949,147000001.0
2006-08-29 20:41:00,1.89942,1.89998,1.89942,1.89968,131100000.0
2006-08-29 20:42:00,1.8996,1.89987,1.89956,1.89981,31700000.0
2006-08-29 20:43:00,1.89977,1.89987,1.89967,1.89977,232599999.0
2006-08-29 20:44:00,1.89967,1.89967,1.89948,1.8995,392970003.0
2006-08-29 20:45:00,1.89947,1.89949,1.89904,1.89915,69400000.0
2006-08-29 20:46:00,1.89914,1.89946,1.8988,1.8988,131200001.0
2006-08-29 20:47:00,1.89858,1.89879,1.89821,1.89829,363599998.0
2006-08-29 20:48:00,1.89825,1.89854,1.89825,1.89853,191199998.0
2006-08-29 20:49:00,1.8986,1.89866,1.89843,1.89855,88000000.0
2006-08-29 20:50:00,1.89853,1.89901,1.89838,1.89879,383299997.0
2006-08-29 20:51:00,1.89886,1.89932,1.89886,1.89911,287600001.0
2006-08-29 20:52:00,1.89911,1.89929,1.89889,1.89927,185899998.0
2006-08-29 20:53:00,1.89931,1.89947,1.89898,1.89913,690500001.0
2006-08-29 20:54:00,1.89917,1.89942,1.89907,1.89907,419099999.0
2006-08-29 20:55:00,1.89908,1.89926,1.89908,1.89915,257700000.0
2006-08-29 20:56:00,1.89916,1.8993,1.8991,1.89922,325100000.0
2006-08-29 20:57:00,1.89927,1.89938,1.8991,1.89928,511300002.0
2006-08-29 20:58:00,1.89929,1.89957,1.89911,1.89917,266499999.0
2006-08-29 20:59:00,1.89908,1.89915,1.89856,1.89895,573099996.0
2006-08-29 21:00:00,1.89898,1.89926,1.89898,1.89902,447299998.0
2006-08-29 21:01:00,1.89889,1.89895,1.8987,1.8987,327799998.0
2006-08-29 21:02:00,1.89863,1.89869,1.89846,1.89869,206599999.0
2006-08-29 21:03:00,1.89863,1.8987,1.89851,1.89863,210899999.0
2006-08-29 21:04:00,1.89865,1.89875,1.89852,1.89852,223900001.0
2006-08-29 21:05:00,1.89845,1.89851,1.89843,1.89847,293000002.0
2006-08-29 21:06:00,1.8985,1.8985,1.89821,1.89828,181999999.0
2006-08-29 21:07:00,1.89824,1.89829,1.89813,1.89815,134100000.0
2006-08-29 21:08:00,1.89807,1.89828,1.89805,1.89825,121000001.0
2006-08-29 21:09:00,1.89816,1.89829,1.89809,1.89818,77800000.0
2006-08-29 21:10:00,1.89825,1.89834,1.89825,1.89834,118500002.0
2006-08-29 21:11:00,1.8983,1.89839,1.8983,1.89835,106999997.0
2006-08-29 21:12:00,1.89834,1.89834,1.89823,1.89826,78100000.0
2006-08-29 21:13:00,1.89822,1.8983,1.89818,1.89818,173699999.0
2006-08-29 21:14:00,1.89823,1.89849,1.89818,1.89829,258399999.0
2006-08-29 21:15:00,1.89842,1.89862,1.89838,1.89838,270300000.0
2006-08-29 21:16:00,1.89835,1.89863,1.89826,1.89863,49100000.0
2006-08-29 21:17:00,1.8987,1.89902,1.89859,1.89885,181699998.0
2006-08-29 21:18:00,1.89883,1.89887,1.8988,1.8988,32200000.0
2006-08-29 21:19:00,1.89888,1.89893,1.89886,1.89886,126699998.0
2006-08-29 21:20:00,1.89887,1.89895,1.89882,1.89892,324000000.0
2006-08-29 21:21:00,1.89888,1.89894,1.89858,1.89863,192249999.0
2006-08-29 21:22:00,1.89868,1.89874,1.89864,1.89869,216400004.0
2006-08-29 21:23:00,1.8988,1.89895,1.89879,1.89879,20300000.0
2006-08-29 21:24:00,1.89869,1.89869,1.89859,1.89862,159699999.0
2006-08-29 21:25:00,1.89857,1.89857,1.89845,1.89851,175199998.0
2006-08-29 21:26:00,1.89852,1.89857,1.89852,1.89857,21100000.0
2006-08-29 21:27:00,1.8986,1.89865,1.8986,1.8986,108499999.0
2006-08-29 21:28:00,1.8986,1.89865,1.89855,1.89865,213399998.0
2006-08-29 21:29:00,1.89865,1.89865,1.89865,1.89865,3100000.0
2006-08-29 21:30:00,1.89865,1.89865,1.89865,1.89865,8900000.0
2006-08-29 21:31:00,1.8986,1.89865,1.8985,1.8985,59299999.0
2006-08-29 21:32:00,1.89857,1.89864,1.89844,1.89863,132500001.0
2006-08-29 21:33:00,1.89858,1.89858,1.89808,1.89808,269100000.0
2006-08-29 21:34:00,1.8981,1.89826,1.8981,1.89823,189800001.0
2006-08-29 21:35:00,1.89834,1.89846,1.89834,1.8984,48599998.0
2006-08-29 21:36:00,1.8984,1.89855,1.89839,1.89839,88400000.0
2006-08-29 21:37:00,1.89836,1.89855,1.89831,1.89845,198199998.0
2006-08-29 21:38:00,1.8984,1.89855,1.8984,1.89848,145700000.0
2006-08-29 21:39:00,1.89856,1.89856,1.89847,1.89847,32600000.0
2006-08-29 21:40:00,1.89844,1.89864,1.89842,1.8985,145400001.0
2006-08-29 21:41:00,1.8984,1.89843,1.89812,1.89841,157200000.0
2006-08-29 21:42:00,1.89842,1.89842,1.89828,1.89838,99499999.0
2006-08-29 21:43:00,1.89832,1.89832,1.89811,1.8983,110600002.0
2006-08-29 21:44:00,1.89831,1.89831,1.89815,1.89815,143099998.0
2006-08-29 21:45:00,1.89812,1.89815,1.89811,1.89811,54200000.0
2006-08-29 21:46:00,1.89807,1.8981,1.89799,1.89805,105899999.0
2006-08-29 21:47:00,1.89803,1.89804,1.89795,1.89795,173499999.0
2006-08-29 21:48:00,1.89789,1.89795,1.89781,1.89783,97699999.0
2006-08-29 21:49:00,1.8977,1.8977,1.89755,1.89768,65600000.0
2006-08-29 21:50:00,1.89757,1.89788,1.89757,1.89788,58400001.0
2006-08-29 21:51:00,1.89795,1.89803,1.89788,1.89803,227800001.0
2006-08-29 21:52:00,1.89808,1.89812,1.89795,1.89812,65800000.0
2006-08-29 21:53:00,1.89822,1.89822,1.89805,1.89805,36300001.0
2006-08-29 21:54:00,1.89813,1.89819,1.89805,1.89805,53400000.0
2006-08-29 21:55:00,1.89804,1.8981,1.89797,1.898,250599999.0
2006-08-29 21:56:00,1.89804,1.89824,1.89804,1.89823,79000000.0
2006-08-29 21:57:00,1.89827,1.89829,1.89803,1.89803,80799999.0
2006-08-29 21:58:00,1.89801,1.89805,1.89799,1.89805,90300000.0
2006-08-29 21:59:00,1.89801,1.89805,1.89786,1.89786,504499998.0
2006-08-29 22:00:00,1.89788,1.89793,1.89784,1.8979,175199999.0
2006-08-29 22:01:00,1.89793,1.89793,1.89777,1.8978,67400000.0
2006-08-29 22:02:00,1.89775,1.89781,1.89769,1.89781,154499999.0
2006-08-29 22:03:00,1.89775,1.89778,1.89771,1.89778,69500000.0
2006-08-29 22:04:00,1.89777,1.89785,1.89777,1.8978,275899999.0
2006-08-29 22:05:00,1.8978,1.8978,1.89775,1.8978,126900001.0
2006-08-29 22:06:00,1.89778,1.89779,1.89773,1.89773,67700001.0
2006-08-29 22:07:00,1.89778,1.89782,1.89775,1.8978,87700001.0
2006-08-29 22:08:00,1.8978,1.8978,1.89777,1.89777,40400001.0
2006-08-29 22:09:00,1.8978,1.89784,1.89769,1.89784,32000000.0
2006-08-29 22:10:00,1.89783,1.89783,1.89778,1.89781,60600001.0
2006-08-29 22:11:00,1.8978,1.89785,1.89775,1.8978,58200000.0
2006-08-29 22:12:00,1.8978,1.89783,1.89775,1.89777,216100000.0
2006-08-29 22:13:00,1.89785,1.89799,1.89785,1.89789,74900000.0
2006-08-29 22:14:00,1.89786,1.8979,1.89786,1.8979,56000000.0
2006-08-29 22:15:00,1.89797,1.89802,1.89785,1.89787,200899999.0
2006-08-29 22:16:00,1.89785,1.89798,1.89785,1.89798,338900002.0
2006-08-29 22:17:00,1.89798,1.89802,1.89783,1.89802,19200000.0
2006-08-29 22:18:00,1.89805,1.89805,1.89795,1.89795,61500000.0
2006-08-29 22:19:00,1.89795,1.89797,1.89792,1.89792,78900000.0
2006-08-29 22:20:00,1.8979,1.89795,1.89787,1.89787,52600000.0
2006-08-29 22:21:00,1.89791,1.89796,1.89788,1.89794,101000000.0
2006-08-29 22:22:00,1.89795,1.89805,1.89795,1.89795,97100000.0
2006-08-29 22:23:00,1.89795,1.89805,1.89788,1.89788,174599998.0
2006-08-29 22:24:00,1.89791,1.89808,1.89789,1.89802,71700000.0
2006-08-29 22:25:00,1.89801,1.89805,1.89797,1.89805,134700002.0
2006-08-29 22:26:00,1.89812,1.89812,1.89809,1.89809,39300000.0
2006-08-29 22:27:00,1.89807,1.89821,1.89802,1.89804,69700001.0
2006-08-29 22:28:00,1.89809,1.8982,1.89805,1.89818,71000000.0
2006-08-29 22:29:00,1.89816,1.89823,1.89803,1.89812,195900001.0
2006-08-29 22:30:00,1.89818,1.8982,1.89815,1.89815,113000001.0
2006-08-29 22:31:00,1.89815,1.89815,1.89813,1.89815,77600000.0
2006-08-29 22:32:00,1.89816,1.89822,1.89815,1.89819,218000000.0
2006-08-29 22:33:00,1.89824,1.8983,1.89816,1.89824,138199998.0
2006-08-29 22:34:00,1.89824,1.89828,1.89814,1.89818,136500000.0
2006-08-29 22:35:00,1.89825,1.89835,1.89825,1.89835,15900000.0
2006-08-29 22:36:00,1.89839,1.89845,1.89837,1.89838,56299999.0
2006-08-29 22:37:00,1.89849,1.89849,1.89829,1.89838,91500000.0
2006-08-29 22:38:00,1.89835,1.89847,1.89835,1.89847,16600000.0
2006-08-29 22:39:00,1.8985,1.8985,1.8985,1.8985,47400000.0
2006-08-29 22:40:00,1.8985,1.8985,1.89847,1.8985,55399999.0
2006-08-29 22:41:00,1.8985,1.8986,1.89849,1.8986,64350000.0
2006-08-29 22:42:00,1.89866,1.89868,1.89854,1.8986,64900000.0
2006-08-29 22:43:00,1.89843,1.89843,1.8981,1.8981,55200000.0
2006-08-29 22:44:00,1.89809,1.89818,1.89807,1.89813,149999999.0
2006-08-29 22:45:00,1.89813,1.89815,1.8981,1.89815,103900000.0
2006-08-29 22:46:00,1.89815,1.8982,1.89815,1.89815,69000000.0
2006-08-29 22:47:00,1.89814,1.89814,1.89806,1.89809,120500003.0
2006-08-29 22:48:00,1.89808,1.89812,1.89801,1.89801,52500000.0
2006-08-29 22:49:00,1.89802,1.89803,1.898,1.89803,79500001.0
2006-08-29 22:50:00,1.89804,1.89813,1.898,1.89808,95099999.0
2006-08-29 22:51:00,1.89798,1.89802,1.89798,1.89802,30300000.0
2006-08-29 22:52:00,1.89811,1.89811,1.89804,1.89804,54699999.0
2006-08-29 22:53:00,1.89802,1.89802,1.89775,1.898,30700001.0
2006-08-29 22:54:00,1.89807,1.89813,1.89807,1.89813,67000001.0
2006-08-29 22:55:00,1.89815,1.8982,1.89815,1.8982,27400000.0
2006-08-29 22:56:00,1.89817,1.89821,1.89812,1.89812,36000000.0
2006-08-29 22:57:00,1.89822,1.89822,1.89804,1.89818,35400000.0
2006-08-29 22:58:00,1.898,1.89815,1.89793,1.89795,88700001.0
2006-08-29 22:59:00,1.8979,1.8979,1.8978,1.89785,89400000.0
2006-08-29 23:00:00,1.8978,1.8978,1.89765,1.89765,36400001.0
2006-08-29 23:01:00,1.89783,1.89791,1.8977,1.89789,104400000.0
2006-08-29 23:02:00,1.89784,1.89796,1.89776,1.89785,73000000.0
2006-08-29 23:03:00,1.89781,1.89789,1.89771,1.89789,53300000.0
2006-08-29 23:04:00,1.89793,1.89801,1.89777,1.89797,72199999.0
2006-08-29 23:05:00,1.89795,1.89804,1.89779,1.89785,42900000.0
2006-08-29 23:06:00,1.89768,1.89805,1.89767,1.89797,121000002.0
2006-08-29 23:07:00,1.89795,1.89814,1.8979,1.89805,92900001.0
2006-08-29 23:08:00,1.89788,1.89812,1.89788,1.89802,85600000.0
2006-08-29 23:09:00,1.89809,1.89822,1.89785,1.89798,110700002.0
2006-08-29 23:10:00,1.8981,1.89818,1.89796,1.89796,43000001.0
2006-08-29 23:11:00,1.89804,1.89821,1.89787,1.89807,125499998.0
2006-08-29 23:12:00,1.89815,1.89824,1.89785,1.89786,63100000.0
2006-08-29 23:13:00,1.89783,1.898,1.89777,1.89798,57899999.0
2006-08-29 23:14:00,1.89788,1.89813,1.89784,1.89807,167899998.0
2006-08-29 23:15:00,1.89781,1.89816,1.89771,1.89795,51900000.0
2006-08-29 23:16:00,1.89793,1.89808,1.89779,1.89785,59700000.0
2006-08-29 23:17:00,1.89797,1.8981,1.89775,1.89782,36000000.0
2006-08-29 23:18:00,1.89792,1.89801,1.89777,1.89783,87100001.0
2006-08-29 23:19:00,1.89778,1.89822,1.89777,1.89818,47000000.0
2006-08-29 23:20:00,1.89815,1.89824,1.89803,1.89811,85700000.0
2006-08-29 23:21:00,1.8981,1.89818,1.89782,1.89807,52800000.0
2006-08-29 23:22:00,1.89778,1.89797,1.89762,1.89797,54899999.0
2006-08-29 23:23:00,1.89803,1.89836,1.89803,1.89836,69500000.0
2006-08-29 23:24:00,1.89836,1.89836,1.8981,1.8981,87900000.0
2006-08-29 23:25:00,1.89801,1.89804,1.89799,1.89804,8900000.0
2006-08-29 23:26:00,1.89803,1.89805,1.89803,1.89805,17000000.0
2006-08-29 23:27:00,1.89799,1.89799,1.89795,1.89795,6400000.0
2006-08-29 23:28:00,1.89787,1.8979,1.89776,1.89776,84100000.0
2006-08-29 23:29:00,1.89786,1.89789,1.89779,1.89779,78799998.0
2006-08-29 23:30:00,1.89785,1.89787,1.89771,1.89771,118400001.0
2006-08-29 23:31:00,1.89767,1.89779,1.89767,1.89772,51100000.0
2006-08-29 23:32:00,1.89777,1.89789,1.89775,1.89783,79400000.0
2006-08-29 23:33:00,1.89781,1.89784,1.89781,1.89784,68299999.0
2006-08-29 23:34:00,1.89775,1.8978,1.89775,1.89775,28000000.0
2006-08-29 23:35:00,1.89771,1.89776,1.89753,1.89776,48900000.0
2006-08-29 23:36:00,1.89776,1.89778,1.89768,1.89778,19700000.0
2006-08-29 23:37:00,1.89783,1.89787,1.89783,1.89787,22300000.0
2006-08-29 23:38:00,1.89785,1.89802,1.89785,1.89789,45000000.0
2006-08-29 23:39:00,1.89785,1.89785,1.89785,1.89785,1500000.0
2006-08-29 23:40:00,1.89783,1.89783,1.89775,1.89777,26600001.0
2006-08-29 23:41:00,1.89768,1.89768,1.89768,1.89768,14600000.0
2006-08-29 23:42:00,1.89773,1.89787,1.89766,1.89786,119800000.0
2006-08-29 23:43:00,1.89778,1.89783,1.89773,1.89773,94700002.0
2006-08-29 23:44:00,1.89767,1.89781,1.89759,1.89759,45400000.0
2006-08-29 23:45:00,1.89754,1.89754,1.89722,1.89733,35099999.0
2006-08-29 23:46:00,1.89725,1.89725,1.89725,1.89725,10500000.0
2006-08-29 23:47:00,1.89725,1.89725,1.8972,1.8972,37000000.0
2006-08-29 23:48:00,1.8972,1.89725,1.8972,1.8972,14500000.0
2006-08-29 23:49:00,1.8973,1.89738,1.8973,1.89738,22700000.0
2006-08-29 23:50:00,1.89746,1.89752,1.89746,1.89749,32300000.0
2006-08-29 23:51:00,1.89757,1.89758,1.89736,1.89736,114500002.0
2006-08-29 23:52:00,1.89727,1.89735,1.89727,1.89732,39700001.0
2006-08-29 23:53:00,1.89732,1.89732,1.89726,1.89726,33900000.0
2006-08-29 23:54:00,1.8976,1.89844,1.8976,1.89837,50200001.0
2006-08-29 23:55:00,1.89847,1.89879,1.89847,1.89875,57700001.0
2006-08-29 23:56:00,1.89875,1.8988,1.89875,1.8988,50000002.0
2006-08-29 23:57:00,1.89882,1.89888,1.89882,1.89888,10500000.0
2006-08-29 23:58:00,1.89893,1.89906,1.89893,1.89903,37400000.0
2006-08-29 23:59:00,1.89908,1.89908,1.89902,1.89902,14100000.0
2006-08-30 00:00:00,1.89902,1.89906,1.89902,1.89906,22700000.0
2006-08-30 00:01:00,1.89907,1.89911,1.89902,1.89902,51499999.0
2006-08-30 00:02:00,1.899,1.899,1.899,1.899,44299999.0
2006-08-30 00:03:00,1.899,1.89905,1.89895,1.89905,39800000.0
2006-08-30 00:04:00,1.89895,1.899,1.89895,1.899,4000000.0
2006-08-30 00:05:00,1.89898,1.89902,1.89898,1.89902,8500000.0
2006-08-30 00:06:00,1.89898,1.89898,1.89897,1.89897,12100000.0
2006-08-30 00:07:00,1.89885,1.89895,1.89885,1.8989,74500000.0
2006-08-30 00:08:00,1.89897,1.89897,1.89888,1.89888,20600000.0
2006-08-30 00:09:00,1.899,1.89906,1.899,1.89905,39100000.0
2006-08-30 00:10:00,1.89907,1.89913,1.89907,1.89913,18400000.0
2006-08-30 00:11:00,1.89913,1.89913,1.89907,1.89907,17600000.0
2006-08-30 00:12:00,1.89913,1.8992,1.89913,1.8992,35200000.0
2006-08-30 00:13:00,1.89909,1.8992,1.89909,1.89917,49399999.0
2006-08-30 00:14:00,1.8992,1.89925,1.89912,1.89919,114900001.0
2006-08-30 00:15:00,1.8992,1.8992,1.8992,1.8992,6300000.0
2006-08-30 00:16:00,1.89924,1.89924,1.89904,1.89905,43300000.0
2006-08-30 00:17:00,1.8991,1.89915,1.8991,1.89915,31900000.0
2006-08-30 00:18:00,1.89915,1.89915,1.89915,1.89915,10400000.0
2006-08-30 00:19:00,1.89915,1.89915,1.89905,1.8991,49600000.0
2006-08-30 00:20:00,1.89908,1.89912,1.89908,1.89912,5800000.0
2006-08-30 00:21:00,1.8991,1.8991,1.8991,1.8991,5200000.0
2006-08-30 00:22:00,1.89907,1.89915,1.89907,1.89915,23300000.0
2006-08-30 00:23:00,1.89916,1.89916,1.89906,1.8991,29900000.0
2006-08-30 00:24:00,1.89905,1.89914,1.89905,1.89907,48900000.0
2006-08-30 00:25:00,1.899,1.89915,1.899,1.899,71400002.0
2006-08-30 00:26:00,1.8991,1.89915,1.89908,1.8991,59500000.0
2006-08-30 00:27:00,1.89902,1.89915,1.89902,1.8991,60700000.0
2006-08-30 00:28:00,1.89912,1.89912,1.89892,1.89899,56500000.0
2006-08-30 00:29:00,1.89895,1.89905,1.89895,1.89905,54700000.0
2006-08-30 00:30:00,1.89902,1.89902,1.89878,1.89887,106499998.0
2006-08-30 00:31:00,1.89885,1.89885,1.89885,1.89885,6800000.0
2006-08-30 00:32:00,1.89882,1.89888,1.89882,1.89888,5600000.0
2006-08-30 00:33:00,1.89889,1.89893,1.89883,1.89893,30700000.0
2006-08-30 00:34:00,1.89895,1.89895,1.89892,1.89892,11500000.0
2006-08-30 00:35:00,1.89885,1.89885,1.89856,1.89856,21700000.0
2006-08-30 00:36:00,1.89841,1.89841,1.89803,1.89814,91200003.0
2006-08-30 00:37:00,1.89812,1.89818,1.89804,1.89804,56599999.0
2006-08-30 00:38:00,1.89796,1.89807,1.89796,1.89797,55500000.0
2006-08-30 00:39:00,1.89808,1.89816,1.89808,1.89813,60800002.0
2006-08-30 00:40:00,1.89808,1.89808,1.89791,1.89803,84800000.0
2006-08-30 00:41:00,1.89797,1.898,1.89795,1.898,24700000.0
2006-08-30 00:42:00,1.89795,1.898,1.89787,1.89795,50200000.0
2006-08-30 00:43:00,1.89802,1.89802,1.89793,1.89796,50499998.0
2006-08-30 00:44:00,1.89795,1.89797,1.89789,1.8979,69400001.0
2006-08-30 00:45:00,1.8979,1.89795,1.89788,1.89795,32500001.0
2006-08-30 00:46:00,1.89788,1.89797,1.89785,1.89792,86300001.0
2006-08-30 00:47:00,1.8979,1.89796,1.89789,1.89796,20600000.0
2006-08-30 00:48:00,1.89796,1.89805,1.89794,1.89805,42700001.0
2006-08-30 00:49:00,1.89816,1.89843,1.89816,1.89836,49000000.0
2006-08-30 00:50:00,1.89833,1.89833,1.89822,1.89832,60399999.0
2006-08-30 00:51:00,1.89829,1.89842,1.89829,1.89838,86699999.0
2006-08-30 00:52:00,1.89836,1.89836,1.89821,1.89828,30400000.0
2006-08-30 00:53:00,1.89824,1.89848,1.89824,1.8983,74400000.0
2006-08-30 00:54:00,1.89844,1.89881,1.89844,1.89876,50000000.0
2006-08-30 00:55:00,1.89878,1.89881,1.89855,1.8988,90600001.0
2006-08-30 00:56:00,1.89889,1.89898,1.89883,1.89883,50300000.0
2006-08-30 00:57:00,1.899,1.899,1.89877,1.89887,38500000.0
2006-08-30 00:58:00,1.89889,1.89897,1.89887,1.89897,60600000.0
2006-08-30 00:59:00,1.89905,1.89907,1.89892,1.899,102200001.0
2006-08-30 01:00:00,1.89904,1.89914,1.89904,1.89914,28300000.0
2006-08-30 01:01:00,1.8992,1.89931,1.89919,1.89926,70200001.0
2006-08-30 01:02:00,1.89922,1.89923,1.8991,1.8991,48100000.0
2006-08-30 01:03:00,1.89922,1.89933,1.89921,1.89933,69600000.0
2006-08-30 01:04:00,1.89934,1.8994,1.8993,1.8993,64999999.0
2006-08-30 01:05:00,1.89937,1.89939,1.89928,1.89934,66300001.0
2006-08-30 01:06:00,1.89936,1.89942,1.89934,1.89934,47000000.0
2006-08-30 01:07:00,1.89927,1.89939,1.89927,1.89931,93100001.0
2006-08-30 01:08:00,1.8993,1.89935,1.8993,1.89935,3600000.0
2006-08-30 01:09:00,1.8993,1.89935,1.8993,1.89935,99299999.0
2006-08-30 01:10:00,1.89934,1.89934,1.89926,1.89934,46800000.0
2006-08-30 01:11:00,1.89936,1.89936,1.89915,1.89915,40200000.0
2006-08-30 01:12:00,1.89907,1.89915,1.89907,1.8991,26700000.0
2006-08-30 01:13:00,1.89913,1.89923,1.89909,1.89917,67799998.0
2006-08-30 01:14:00,1.89917,1.89919,1.89916,1.89916,36100000.0
2006-08-30 01:15:00,1.8991,1.89915,1.89902,1.89915,77500001.0
2006-08-30 01:16:00,1.89911,1.89911,1.89893,1.89895,22500000.0
2006-08-30 01:17:00,1.89893,1.89895,1.89884,1.89889,18000000.0
2006-08-30 01:18:00,1.89895,1.89895,1.89886,1.8989,53900000.0
2006-08-30 01:19:00,1.89883,1.89883,1.89874,1.89874,78399999.0
2006-08-30 01:20:00,1.89885,1.8989,1.89885,1.8989,39900001.0
2006-08-30 01:21:00,1.8988,1.89885,1.8988,1.89885,27200000.0
2006-08-30 01:22:00,1.89877,1.89885,1.89877,1.89885,48799999.0
2006-08-30 01:23:00,1.89883,1.89887,1.89883,1.89887,12900000.0
2006-08-30 01:24:00,1.8988,1.89888,1.8988,1.89883,66400000.0
2006-08-30 01:25:00,1.89882,1.89885,1.89875,1.8988,64300001.0
2006-08-30 01:26:00,1.89885,1.89885,1.8988,1.89885,12200000.0
2006-08-30 01:27:00,1.8988,1.8989,1.8988,1.8989,49500001.0
2006-08-30 01:28:00,1.8988,1.8989,1.89875,1.89875,43900000.0
2006-08-30 01:29:00,1.8989,1.8989,1.89882,1.89885,48700000.0
2006-08-30 01:30:00,1.8989,1.8989,1.8988,1.8988,50800000.0
2006-08-30 01:31:00,1.89887,1.8989,1.89885,1.89885,7200000.0
2006-08-30 01:32:00,1.89892,1.89902,1.8989,1.89898,50199999.0
2006-08-30 01:33:00,1.89895,1.89898,1.89888,1.89895,102200004.0
2006-08-30 01:34:00,1.89892,1.89894,1.89882,1.89894,42900000.0
2006-08-30 01:35:00,1.89891,1.899,1.8989,1.89892,84500002.0
2006-08-30 01:36:00,1.89896,1.89906,1.89892,1.89892,99200000.0
2006-08-30 01:37:00,1.89903,1.89903,1.89896,1.89902,50200000.0
2006-08-30 01:38:00,1.899,1.89907,1.899,1.899,49700001.0
2006-08-30 01:39:00,1.89903,1.89903,1.89896,1.89903,53800002.0
2006-08-30 01:40:00,1.89902,1.89902,1.899,1.899,19000001.0
2006-08-30 01:41:00,1.89905,1.89905,1.89892,1.899,128699998.0
2006-08-30 01:42:00,1.89903,1.89913,1.89901,1.89906,62600001.0
2006-08-30 01:43:00,1.89907,1.89913,1.89899,1.89907,42900000.0
2006-08-30 01:44:00,1.89896,1.89897,1.89896,1.89897,1300000.0
2006-08-30 01:45:00,1.89904,1.89906,1.89895,1.89895,60500000.0
2006-08-30 01:46:00,1.8989,1.8989,1.89887,1.8989,39900000.0
2006-08-30 01:47:00,1.89899,1.89906,1.89894,1.89898,37300000.0
2006-08-30 01:48:00,1.89882,1.89882,1.89866,1.8988,67199999.0
2006-08-30 01:49:00,1.89868,1.89868,1.8985,1.8985,42100000.0
2006-08-30 01:50:00,1.89847,1.89847,1.89815,1.89826,44000000.0
2006-08-30 01:51:00,1.89818,1.89818,1.89809,1.89815,72600000.0
2006-08-30 01:52:00,1.89815,1.8982,1.89813,1.89815,38400000.0
2006-08-30 01:53:00,1.89809,1.89831,1.89809,1.8983,40900000.0
2006-08-30 01:54:00,1.89829,1.89856,1.89829,1.89851,85300000.0
2006-08-30 01:55:00,1.89843,1.89854,1.89838,1.89847,97799999.0
2006-08-30 01:56:00,1.89843,1.89843,1.89835,1.89837,40000000.0
2006-08-30 01:57:00,1.89837,1.89842,1.89835,1.89837,62500002.0
2006-08-30 01:58:00,1.89837,1.89846,1.8981,1.89832,43200000.0
2006-08-30 01:59:00,1.89832,1.89843,1.89832,1.89843,74100002.0
2006-08-30 02:00:00,1.89845,1.89846,1.89839,1.89842,57100000.0
2006-08-30 02:01:00,1.89836,1.89839,1.89812,1.89812,40500000.0
2006-08-30 02:02:00,1.89803,1.89808,1.89793,1.89796,56300000.0
2006-08-30 02:03:00,1.89807,1.89813,1.89803,1.89807,73200000.0
2006-08-30 02:04:00,1.89797,1.89803,1.89789,1.89789,54000000.0
2006-08-30 02:05:00,1.89787,1.89801,1.89787,1.89792,38799999.0
2006-08-30 02:06:00,1.89788,1.89788,1.8978,1.89786,38500000.0
2006-08-30 02:07:00,1.89785,1.89785,1.89785,1.89785,7600000.0
2006-08-30 02:08:00,1.89773,1.89773,1.89748,1.89755,61000000.0
2006-08-30 02:09:00,1.89771,1.89783,1.89751,1.89753,80000001.0
2006-08-30 02:10:00,1.89752,1.89752,1.89737,1.8974,50300000.0
2006-08-30 02:11:00,1.89751,1.89776,1.89746,1.89776,38500000.0
2006-08-30 02:12:00,1.89773,1.89775,1.89765,1.89765,23400000.0
2006-08-30 02:13:00,1.8977,1.89772,1.89754,1.8977,89700000.0
2006-08-30 02:14:00,1.89778,1.89782,1.89771,1.89782,44100001.0
2006-08-30 02:15:00,1.89785,1.89785,1.89775,1.89785,21800000.0
2006-08-30 02:16:00,1.89778,1.89778,1.89755,1.89755,41300000.0
2006-08-30 02:17:00,1.8976,1.89768,1.89753,1.89768,107400001.0
2006-08-30 02:18:00,1.89768,1.89768,1.89755,1.89768,88799999.0
2006-08-30 02:19:00,1.89764,1.89767,1.89754,1.89757,41399999.0
2006-08-30 02:20:00,1.89756,1.8976,1.89747,1.8976,47300000.0
2006-08-30 02:21:00,1.89758,1.8978,1.89756,1.8978,30000000.0
2006-08-30 02:22:00,1.89779,1.89801,1.89771,1.89801,61300001.0
2006-08-30 02:23:00,1.89813,1.89822,1.89806,1.89817,96499999.0
2006-08-30 02:24:00,1.89819,1.89825,1.89811,1.89817,93099999.0
2006-08-30 02:25:00,1.89819,1.89906,1.89814,1.89901,49700000.0
2006-08-30 02:26:00,1.89916,1.89934,1.899,1.89918,84000002.0
2006-08-30 02:27:00,1.89918,1.89934,1.89918,1.89927,47800000.0
2006-08-30 02:28:00,1.89924,1.89928,1.89914,1.89923,32200000.0
2006-08-30 02:29:00,1.89925,1.89925,1.89911,1.89914,35000000.0
2006-08-30 02:30:00,1.89907,1.89919,1.89907,1.89918,15700000.0
2006-08-30 02:31:00,1.89921,1.89927,1.89891,1.89908,40900001.0
2006-08-30 02:32:00,1.89912,1.89916,1.89897,1.89897,28800000.0
2006-08-30 02:33:00,1.89891,1.89891,1.89861,1.89861,24000001.0
2006-08-30 02:34:00,1.89858,1.89863,1.89853,1.89853,92699999.0
2006-08-30 02:35:00,1.8985,1.89871,1.89849,1.89871,43900000.0
2006-08-30 02:36:00,1.89882,1.89889,1.89869,1.89869,54499999.0
2006-08-30 02:37:00,1.89872,1.89876,1.89859,1.89865,92499998.0
2006-08-30 02:38:00,1.89858,1.89873,1.89858,1.89873,35200000.0
2006-08-30 02:39:00,1.89876,1.89888,1.89871,1.89877,67400001.0
2006-08-30 02:40:00,1.89865,1.89865,1.89865,1.89865,14500000.0
2006-08-30 02:41:00,1.89863,1.89864,1.89856,1.89856,26100000.0
2006-08-30 02:42:00,1.89855,1.8986,1.89852,1.8986,46800000.0
2006-08-30 02:43:00,1.89854,1.89859,1.89854,1.89859,64100000.0
2006-08-30 02:44:00,1.89855,1.89881,1.89855,1.89867,105000000.0
2006-08-30 02:45:00,1.89862,1.89868,1.89862,1.89864,33400000.0
2006-08-30 02:46:00,1.89868,1.89878,1.89868,1.89868,66999999.0
2006-08-30 02:47:00,1.89873,1.89888,1.89873,1.8988,72700000.0
2006-08-30 02:48:00,1.89888,1.89888,1.89888,1.89888,22700001.0
2006-08-30 02:49:00,1.8988,1.89885,1.8988,1.8988,33600000.0
2006-08-30 02:50:00,1.89882,1.89888,1.89882,1.89888,35400000.0
2006-08-30 02:51:00,1.8988,1.89893,1.8988,1.89892,52700000.0
2006-08-30 02:52:00,1.89885,1.89887,1.89878,1.89884,55499999.0
2006-08-30 02:53:00,1.89887,1.89892,1.89886,1.89891,39600000.0
2006-08-30 02:54:00,1.89886,1.89886,1.89872,1.89872,70299999.0
2006-08-30 02:55:00,1.89872,1.8988,1.89864,1.89875,95300001.0
2006-08-30 02:56:00,1.89877,1.89882,1.8987,1.89879,89950001.0
2006-08-30 02:57:00,1.89888,1.899,1.8988,1.899,48500000.0
2006-08-30 02:58:00,1.89908,1.89908,1.89903,1.89904,26800000.0
2006-08-30 02:59:00,1.89909,1.89919,1.89909,1.89919,31100000.0
2006-08-30 03:00:00,1.89925,1.89935,1.89925,1.8993,49200000.0
2006-08-30 03:01:00,1.89935,1.8994,1.89932,1.89932,84400002.0
2006-08-30 03:02:00,1.89924,1.89937,1.89924,1.89937,66699999.0
2006-08-30 03:03:00,1.89945,1.8995,1.89936,1.89937,68500001.0
2006-08-30 03:04:00,1.89936,1.89936,1.89919,1.89928,99400000.0
2006-08-30 03:05:00,1.89924,1.89932,1.89918,1.89918,24200000.0
2006-08-30 03:06:00,1.89913,1.89923,1.899,1.899,54100000.0
2006-08-30 03:07:00,1.89901,1.89912,1.89901,1.89912,18700000.0
2006-08-30 03:08:00,1.89913,1.89913,1.89902,1.89902,54700003.0
2006-08-30 03:09:00,1.89905,1.89905,1.89895,1.89905,57300000.0
2006-08-30 03:10:00,1.89909,1.89915,1.89906,1.89907,14200000.0
2006-08-30 03:11:00,1.89914,1.89922,1.89903,1.89903,60199999.0
2006-08-30 03:12:00,1.89905,1.89912,1.89899,1.89901,21000000.0
2006-08-30 03:13:00,1.89912,1.89931,1.89912,1.89931,40800000.0
2006-08-30 03:14:00,1.89941,1.89943,1.89941,1.89943,15400000.0
2006-08-30 03:15:00,1.89947,1.89947,1.89938,1.89938,23100000.0
2006-08-30 03:16:00,1.89937,1.89953,1.89937,1.89947,43000000.0
2006-08-30 03:17:00,1.89943,1.89954,1.89942,1.89954,79100000.0
2006-08-30 03:18:00,1.8995,1.89952,1.89946,1.89951,47700001.0
2006-08-30 03:19:00,1.89945,1.8995,1.89945,1.8995,43800001.0
2006-08-30 03:20:00,1.89949,1.89949,1.89941,1.89941,24400000.0
2006-08-30 03:21:00,1.89944,1.89951,1.89944,1.89951,20300000.0
2006-08-30 03:22:00,1.89967,1.89975,1.89964,1.8997,85399999.0
2006-08-30 03:23:00,1.89976,1.89981,1.89976,1.89981,2700000.0
2006-08-30 03:24:00,1.90004,1.90012,1.89997,1.90007,56599999.0
2006-08-30 03:25:00,1.90012,1.90018,1.90011,1.90015,31700000.0
2006-08-30 03:26:00,1.90013,1.90018,1.90006,1.90009,42899998.0
2006-08-30 03:27:00,1.89998,1.90017,1.89995,1.90005,129899999.0
2006-08-30 03:28:00,1.90017,1.90021,1.90009,1.90009,54400001.0
2006-08-30 03:29:00,1.90008,1.90008,1.90002,1.90002,6300000.0
2006-08-30 03:30:00,1.90016,1.90019,1.90016,1.90019,6700000.0
2006-08-30 03:31:00,1.90027,1.90027,1.90018,1.90018,43700000.0
2006-08-30 03:32:00,1.90018,1.90024,1.90014,1.90024,15600000.0
2006-08-30 03:33:00,1.90016,1.90034,1.90016,1.90025,51400000.0
2006-08-30 03:34:00,1.90022,1.90025,1.89975,1.89978,87900000.0
2006-08-30 03:35:00,1.89988,1.89989,1.89967,1.89967,58600000.0
2006-08-30 03:36:00,1.89952,1.89952,1.89942,1.89942,111400000.0
2006-08-30 03:37:00,1.89947,1.89947,1.89889,1.89889,62800000.0
2006-08-30 03:38:00,1.8988,1.89888,1.89875,1.89875,36500000.0
2006-08-30 03:39:00,1.89871,1.89871,1.89807,1.89807,38000000.0
2006-08-30 03:40:00,1.89806,1.89807,1.89791,1.89791,45800001.0
2006-08-30 03:41:00,1.89788,1.89818,1.89788,1.898,58999999.0
2006-08-30 03:42:00,1.89794,1.89802,1.89786,1.898,55100000.0
2006-08-30 03:43:00,1.89807,1.89817,1.89804,1.89804,133800003.0
2006-08-30 03:44:00,1.89805,1.89805,1.89805,1.89805,31000000.0
2006-08-30 03:45:00,1.89796,1.89802,1.89791,1.89802,37700001.0
2006-08-30 03:46:00,1.89795,1.89795,1.89776,1.89776,61999999.0
2006-08-30 03:47:00,1.89784,1.898,1.89784,1.898,79999999.0
2006-08-30 03:48:00,1.89796,1.89796,1.8978,1.8978,65600000.0
2006-08-30 03:49:00,1.89768,1.89768,1.89754,1.89758,70100000.0
2006-08-30 03:50:00,1.89745,1.89765,1.89745,1.89765,25600000.0
2006-08-30 03:51:00,1.89762,1.89771,1.89762,1.89765,50900000.0
2006-08-30 03:52:00,1.89763,1.89773,1.89755,1.89773,95399998.0
2006-08-30 03:53:00,1.89776,1.89829,1.89776,1.89825,79800000.0
2006-08-30 03:54:00,1.89828,1.89835,1.89824,1.89824,86100000.0
2006-08-30 03:55:00,1.89829,1.89841,1.89829,1.89841,50300000.0
2006-08-30 03:56:00,1.89834,1.89846,1.89823,1.89846,52000000.0
2006-08-30 03:57:00,1.89846,1.89855,1.89846,1.89855,65799999.0
2006-08-30 03:58:00,1.8985,1.89858,1.89846,1.89848,63200000.0
2006-08-30 03:59:00,1.89839,1.89848,1.89834,1.89848,59999999.0
2006-08-30 04:00:00,1.89843,1.89844,1.89836,1.89844,43300000.0
2006-08-30 04:01:00,1.89848,1.89859,1.89848,1.8985,59100001.0
2006-08-30 04:02:00,1.89857,1.8986,1.89853,1.89856,49500001.0
2006-08-30 04:03:00,1.89849,1.89849,1.89842,1.89847,37200000.0
2006-08-30 04:04:00,1.89843,1.89848,1.8984,1.8984,49300000.0
2006-08-30 04:05:00,1.89846,1.89853,1.89842,1.89847,22400000.0
2006-08-30 04:06:00,1.89833,1.89846,1.89833,1.89841,78000001.0
2006-08-30 04:07:00,1.89844,1.89856,1.89835,1.89835,63900000.0
2006-08-30 04:08:00,1.89848,1.89848,1.89835,1.89841,35500000.0
2006-08-30 04:09:00,1.89839,1.89841,1.8983,1.8983,48400000.0
2006-08-30 04:10:00,1.89829,1.89846,1.89829,1.8984,56300000.0
2006-08-30 04:11:00,1.89842,1.89842,1.8983,1.8983,12900000.0
2006-08-30 04:12:00,1.89825,1.89834,1.8982,1.89833,60900000.0
2006-08-30 04:13:00,1.89842,1.89842,1.89815,1.89815,67699999.0
2006-08-30 04:14:00,1.89818,1.89828,1.89806,1.89806,112099999.0
2006-08-30 04:15:00,1.89815,1.8982,1.89812,1.8982,54699999.0
2006-08-30 04:16:00,1.89815,1.89819,1.89813,1.89815,91200002.0
2006-08-30 04:17:00,1.89813,1.89815,1.89813,1.89815,17900000.0
2006-08-30 04:18:00,1.8982,1.89823,1.8982,1.8982,16700000.0
2006-08-30 04:19:00,1.8982,1.8982,1.8981,1.8981,23799999.0
2006-08-30 04:20:00,1.89802,1.89817,1.89802,1.89806,54100000.0
2006-08-30 04:21:00,1.89811,1.89815,1.89811,1.89815,18100000.0
2006-08-30 04:22:00,1.89808,1.89815,1.89805,1.89815,69500000.0
2006-08-30 04:23:00,1.89818,1.89818,1.89816,1.89817,54400001.0
2006-08-30 04:24:00,1.89821,1.89835,1.89821,1.89832,74700000.0
2006-08-30 04:25:00,1.8982,1.8982,1.8981,1.8981,10100000.0
2006-08-30 04:26:00,1.89807,1.89815,1.89804,1.89807,50500000.0
2006-08-30 04:27:00,1.8981,1.8981,1.89795,1.89804,66000000.0
2006-08-30 04:28:00,1.89798,1.89802,1.89793,1.89797,69499999.0
2006-08-30 04:29:00,1.89785,1.89785,1.89746,1.89749,72000002.0
2006-08-30 04:30:00,1.8974,1.89757,1.89733,1.89739,94400000.0
2006-08-30 04:31:00,1.89726,1.89726,1.89715,1.89715,34899999.0
2006-08-30 04:32:00,1.89711,1.89717,1.89703,1.89703,62600000.0
2006-08-30 04:33:00,1.89706,1.8972,1.89692,1.89692,50400001.0
2006-08-30 04:34:00,1.89707,1.89737,1.89707,1.89725,87899998.0
2006-08-30 04:35:00,1.89724,1.89733,1.89719,1.89719,76700000.0
2006-08-30 04:36:00,1.89713,1.89732,1.89713,1.89732,66399998.0
2006-08-30 04:37:00,1.8973,1.89737,1.89715,1.89731,86300000.0
2006-08-30 04:38:00,1.89732,1.89743,1.89732,1.89737,46000000.0
2006-08-30 04:39:00,1.89735,1.89735,1.8973,1.8973,18400000.0
2006-08-30 04:40:00,1.89732,1.89732,1.89715,1.89715,43700000.0
2006-08-30 04:41:00,1.89714,1.89721,1.89714,1.89721,24700000.0
2006-08-30 04:42:00,1.89716,1.89716,1.897,1.897,77900001.0
2006-08-30 04:43:00,1.89697,1.89707,1.89697,1.89706,54800000.0
2006-08-30 04:44:00,1.89703,1.89712,1.89702,1.89702,60500000.0
2006-08-30 04:45:00,1.89705,1.89705,1.897,1.897,7000000.0
2006-08-30 04:46:00,1.89717,1.89718,1.89717,1.89718,10100000.0
2006-08-30 04:47:00,1.89726,1.89741,1.89726,1.89731,19200000.0
2006-08-30 04:48:00,1.89734,1.89738,1.89733,1.89738,38999999.0
2006-08-30 04:49:00,1.89739,1.89751,1.8973,1.8975,70000001.0
2006-08-30 04:50:00,1.89762,1.89762,1.8975,1.8975,28200000.0
2006-08-30 04:51:00,1.89753,1.8976,1.89753,1.89753,15800000.0
2006-08-30 04:52:00,1.89758,1.89758,1.89757,1.89757,22400000.0
2006-08-30 04:53:00,1.8975,1.89753,1.8975,1.89753,8800000.0
2006-08-30 04:54:00,1.89761,1.89764,1.8976,1.8976,22100000.0
2006-08-30 04:55:00,1.89763,1.89794,1.89763,1.89789,56600000.0
2006-08-30 04:56:00,1.89794,1.89801,1.89789,1.89793,79100000.0
2006-08-30 04:57:00,1.89798,1.89807,1.89795,1.89807,69200001.0
2006-08-30 04:58:00,1.8981,1.8981,1.89795,1.898,55900000.0
2006-08-30 04:59:00,1.89801,1.89801,1.89796,1.89796,52799998.0
2006-08-30 05:00:00,1.89803,1.89808,1.89803,1.89804,39899999.0
2006-08-30 05:01:00,1.89805,1.89823,1.89805,1.89819,35000000.0
2006-08-30 05:02:00,1.89819,1.89822,1.89808,1.89815,95600000.0
2006-08-30 05:03:00,1.89815,1.89829,1.89811,1.89826,25200000.0
2006-08-30 05:04:00,1.89828,1.89828,1.89811,1.89828,6900000.0
2006-08-30 05:05:00,1.89826,1.89826,1.89812,1.89818,77200000.0
2006-08-30 05:06:00,1.89817,1.89828,1.89817,1.8982,25000000.0
2006-08-30 05:07:00,1.8982,1.89823,1.89813,1.8982,32300000.0
2006-08-30 05:08:00,1.89816,1.89825,1.89816,1.89825,46300000.0
2006-08-30 05:09:00,1.89823,1.89825,1.8982,1.8982,45000000.0
2006-08-30 05:10:00,1.89825,1.89825,1.89825,1.89825,9200000.0
2006-08-30 05:11:00,1.89817,1.8983,1.89816,1.89825,105199999.0
2006-08-30 05:12:00,1.89832,1.89832,1.89814,1.8982,69100001.0
2006-08-30 05:13:00,1.8982,1.89824,1.89818,1.89821,35200000.0
2006-08-30 05:14:00,1.89821,1.89837,1.89818,1.89834,51800000.0
2006-08-30 05:15:00,1.89839,1.89841,1.89828,1.89832,54300001.0
2006-08-30 05:16:00,1.89827,1.89836,1.89825,1.89833,56199999.0
2006-08-30 05:17:00,1.89842,1.89842,1.89833,1.89833,52599999.0
2006-08-30 05:18:00,1.89833,1.89843,1.89833,1.8984,52300000.0
2006-08-30 05:19:00,1.89835,1.8984,1.89835,1.89838,42000000.0
2006-08-30 05:20:00,1.89832,1.8984,1.89832,1.89835,66400000.0
2006-08-30 05:21:00,1.89834,1.89838,1.89828,1.89829,43300000.0
2006-08-30 05:22:00,1.89835,1.89835,1.89828,1.89828,94600000.0
2006-08-30 05:23:00,1.89826,1.89826,1.89802,1.89816,72800000.0
2006-08-30 05:24:00,1.89813,1.89819,1.89811,1.89813,30700000.0
2006-08-30 05:25:00,1.89815,1.89822,1.89814,1.89822,43199999.0
2006-08-30 05:26:00,1.89822,1.89828,1.8982,1.89823,43099999.0
2006-08-30 05:27:00,1.89825,1.89825,1.89816,1.89816,34800000.0
2006-08-30 05:28:00,1.89825,1.89825,1.89818,1.89818,55299999.0
2006-08-30 05:29:00,1.8982,1.8982,1.89815,1.8982,44800000.0
2006-08-30 05:30:00,1.8982,1.89828,1.8982,1.89826,68600000.0
2006-08-30 05:31:00,1.8982,1.8982,1.89815,1.89815,28800001.0
2006-08-30 05:32:00,1.8982,1.8982,1.89818,1.8982,48499999.0
2006-08-30 05:33:00,1.89823,1.89823,1.89815,1.8982,51900000.0
2006-08-30 05:34:00,1.89821,1.89821,1.89784,1.8981,79599999.0
2006-08-30 05:35:00,1.89812,1.89823,1.89812,1.89823,41700001.0
2006-08-30 05:36:00,1.89825,1.8983,1.89825,1.8983,22300000.0
2006-08-30 05:37:00,1.89822,1.89825,1.8982,1.8982,38999999.0
2006-08-30 05:38:00,1.89832,1.89832,1.89827,1.89827,15000000.0
2006-08-30 05:39:00,1.89825,1.89825,1.89822,1.89822,8500000.0
2006-08-30 05:40:00,1.89827,1.89827,1.89808,1.89815,90999999.0
2006-08-30 05:41:00,1.89817,1.89823,1.89812,1.89812,67500001.0
2006-08-30 05:42:00,1.89818,1.89822,1.89818,1.89822,25199999.0
2006-08-30 05:43:00,1.89817,1.8982,1.89815,1.89817,18800000.0
2006-08-30 05:44:00,1.8982,1.8982,1.89813,1.89813,31600000.0
2006-08-30 05:45:00,1.89818,1.89818,1.89818,1.89818,6300000.0
2006-08-30 05:46:00,1.8981,1.89815,1.8981,1.89815,55500000.0
2006-08-30 05:47:00,1.89815,1.8982,1.89815,1.8982,26800000.0
2006-08-30 05:48:00,1.8982,1.89825,1.89817,1.89825,58699999.0
2006-08-30 05:49:00,1.89811,1.89825,1.89811,1.89825,77300001.0
2006-08-30 05:50:00,1.89827,1.89827,1.89827,1.89827,4000000.0
2006-08-30 05:51:00,1.89821,1.8983,1.89821,1.89829,23400000.0
2006-08-30 05:52:00,1.89823,1.89833,1.89819,1.89833,78499999.0
2006-08-30 05:53:00,1.89828,1.8983,1.89818,1.89824,45999999.0
2006-08-30 05:54:00,1.89825,1.89827,1.8981,1.89825,47800000.0
2006-08-30 05:55:00,1.89825,1.89837,1.89825,1.89827,74999999.0
2006-08-30 05:56:00,1.89827,1.89842,1.89827,1.89837,49299999.0
2006-08-30 05:57:00,1.89844,1.89865,1.89844,1.89865,72600000.0
2006-08-30 05:58:00,1.89863,1.8987,1.89856,1.89868,58800000.0
2006-08-30 05:59:00,1.89868,1.89875,1.89865,1.8987,33800000.0
2006-08-30 06:00:00,1.89875,1.89875,1.89865,1.89867,62500000.0
2006-08-30 06:01:00,1.89875,1.89875,1.89867,1.89868,29600000.0
2006-08-30 06:02:00,1.8987,1.8987,1.89865,1.8987,13600000.0
2006-08-30 06:03:00,1.89878,1.89878,1.89865,1.89875,132700002.0
2006-08-30 06:04:00,1.89875,1.89875,1.89875,1.89875,4000000.0
2006-08-30 06:05:00,1.8987,1.89875,1.89867,1.8987,37300000.0
2006-08-30 06:06:00,1.89865,1.89875,1.89865,1.8987,71000001.0
2006-08-30 06:07:00,1.89877,1.89896,1.89877,1.89882,44299999.0
2006-08-30 06:08:00,1.89886,1.89894,1.89886,1.89894,3100000.0
2006-08-30 06:09:00,1.89892,1.89894,1.89881,1.89881,80600000.0
2006-08-30 06:10:00,1.8988,1.89885,1.89875,1.89885,51200000.0
2006-08-30 06:11:00,1.89885,1.89885,1.8988,1.8988,49399998.0
2006-08-30 06:12:00,1.89883,1.89883,1.89869,1.89871,36400000.0
2006-08-30 06:13:00,1.89872,1.8988,1.89872,1.89879,38299999.0
2006-08-30 06:14:00,1.89868,1.89868,1.89868,1.89868,7500000.0
2006-08-30 06:15:00,1.89873,1.89873,1.89859,1.89873,48199999.0
2006-08-30 06:16:00,1.89869,1.89873,1.89855,1.89855,69846994.0
2006-08-30 06:17:00,1.89862,1.89878,1.89859,1.89878,76399999.0
2006-08-30 06:18:00,1.89886,1.89888,1.89879,1.8988,71200000.0
2006-08-30 06:19:00,1.8988,1.8989,1.89879,1.89887,54799999.0
2006-08-30 06:20:00,1.89887,1.89892,1.89887,1.89892,11200000.0
2006-08-30 06:21:00,1.8989,1.89898,1.8989,1.8989,55100000.0
2006-08-30 06:22:00,1.89887,1.89896,1.89887,1.89895,93700001.0
2006-08-30 06:23:00,1.899,1.899,1.8989,1.89895,39000000.0
2006-08-30 06:24:00,1.89902,1.89906,1.89898,1.89899,133899999.0
2006-08-30 06:25:00,1.89907,1.89918,1.89891,1.89899,104000001.0
2006-08-30 06:26:00,1.89905,1.89916,1.89899,1.89899,107999998.0
2006-08-30 06:27:00,1.89903,1.89932,1.89903,1.89932,63499999.0
2006-08-30 06:28:00,1.8993,1.89936,1.89927,1.89927,10200000.0
2006-08-30 06:29:00,1.89934,1.89938,1.89934,1.89938,31300000.0
2006-08-30 06:30:00,1.89934,1.89934,1.89921,1.89928,74100002.0
2006-08-30 06:31:00,1.89918,1.89928,1.89918,1.89927,18600000.0
2006-08-30 06:32:00,1.89931,1.89937,1.89929,1.89935,65300000.0
2006-08-30 06:33:00,1.89943,1.89946,1.8994,1.8994,104369999.0
2006-08-30 06:34:00,1.89928,1.89955,1.89922,1.89955,81799999.0
2006-08-30 06:35:00,1.89963,1.89963,1.89942,1.89955,45900000.0
2006-08-30 06:36:00,1.89965,1.89971,1.89965,1.8997,62800000.0
2006-08-30 06:37:00,1.89985,1.89995,1.89985,1.89995,34400000.0
2006-08-30 06:38:00,1.9002,1.90029,1.90014,1.90014,26200000.0
2006-08-30 06:39:00,1.90018,1.90027,1.90018,1.90027,14500000.0
2006-08-30 06:40:00,1.90041,1.90042,1.89993,1.9001,72900000.0
2006-08-30 06:41:00,1.90006,1.90006,1.89966,1.8997,74700000.0
2006-08-30 06:42:00,1.89977,1.89984,1.89977,1.89981,128600002.0
2006-08-30 06:43:00,1.89994,1.89994,1.89981,1.89985,44600001.0
2006-08-30 06:44:00,1.89984,1.89999,1.89984,1.89985,94850000.0
2006-08-30 06:45:00,1.8999,1.89993,1.89982,1.89982,48999999.0
2006-08-30 06:46:00,1.89987,1.89988,1.89981,1.89984,91900002.0
2006-08-30 06:47:00,1.89983,1.89997,1.89983,1.89985,79600000.0
2006-08-30 06:48:00,1.89993,1.89993,1.89978,1.89987,36350000.0
2006-08-30 06:49:00,1.89975,1.89975,1.89975,1.89975,5200000.0
2006-08-30 06:50:00,1.8998,1.8998,1.8998,1.8998,8800000.0
2006-08-30 06:51:00,1.8998,1.89987,1.89975,1.8998,65400000.0
2006-08-30 06:52:00,1.89979,1.89982,1.89948,1.89948,37299999.0
2006-08-30 06:53:00,1.89972,1.89972,1.89963,1.89963,36100000.0
2006-08-30 06:54:00,1.89969,1.89972,1.89961,1.89972,61600000.0
2006-08-30 06:55:00,1.8997,1.8997,1.8997,1.8997,2800000.0
2006-08-30 06:56:00,1.89962,1.89968,1.89962,1.89968,14800000.0
2006-08-30 06:57:00,1.8996,1.8996,1.8996,1.8996,6300000.0
2006-08-30 06:58:00,1.89965,1.89965,1.89965,1.89965,13200000.0
2006-08-30 06:59:00,1.89962,1.89967,1.89953,1.89953,17900000.0
2006-08-30 07:00:00,1.89967,1.89969,1.89967,1.89967,43800000.0
2006-08-30 07:01:00,1.89967,1.89975,1.8996,1.89965,62900000.0
2006-08-30 07:02:00,1.8997,1.89974,1.89965,1.89974,48000001.0
2006-08-30 07:03:00,1.89973,1.89996,1.89973,1.89987,59700000.0
2006-08-30 07:04:00,1.89995,1.89995,1.8999,1.8999,23099999.0
2006-08-30 07:05:00,1.89988,1.89999,1.89988,1.89993,16100000.0
2006-08-30 07:06:00,1.89993,1.89993,1.89987,1.89987,31500000.0
2006-08-30 07:07:00,1.89997,1.89997,1.8999,1.8999,88899999.0
2006-08-30 07:08:00,1.89998,1.90002,1.89991,1.89997,63200000.0
2006-08-30 07:09:00,1.89993,1.89998,1.89985,1.89998,61800000.0
2006-08-30 07:10:00,1.90005,1.90015,1.90002,1.90009,149200003.0
2006-08-30 07:11:00,1.90012,1.90027,1.90007,1.90007,90100000.0
2006-08-30 07:12:00,1.90007,1.90021,1.90007,1.90015,72799999.0
2006-08-30 07:13:00,1.90022,1.90022,1.90007,1.90011,87599999.0
2006-08-30 07:14:00,1.9001,1.90021,1.90007,1.9001,66800000.0
2006-08-30 07:15:00,1.90013,1.90014,1.89996,1.90014,107499997.0
2006-08-30 07:16:00,1.9001,1.9002,1.90004,1.90012,66000000.0
2006-08-30 07:17:00,1.90014,1.90016,1.90004,1.9001,33600000.0
2006-08-30 07:18:00,1.90005,1.90008,1.90005,1.90008,12400000.0
2006-08-30 07:19:00,1.9001,1.90015,1.90007,1.90007,23900000.0
2006-08-30 07:20:00,1.90008,1.90015,1.90001,1.90008,42700001.0
2006-08-30 07:21:00,1.90004,1.90015,1.90004,1.90005,28900000.0
2006-08-30 07:22:00,1.89993,1.9,1.89993,1.9,56800002.0
2006-08-30 07:23:00,1.89995,1.89995,1.8998,1.8998,48900001.0
2006-08-30 07:24:00,1.8998,1.89987,1.89975,1.8998,94200000.0
2006-08-30 07:25:00,1.89982,1.89993,1.89978,1.89983,46900000.0
2006-08-30 07:26:00,1.89981,1.89989,1.8997,1.8997,126000001.0
2006-08-30 07:27:00,1.89952,1.89965,1.89944,1.89944,27100000.0
2006-08-30 07:28:00,1.89941,1.89941,1.8991,1.89911,49599999.0
2006-08-30 07:29:00,1.89918,1.89924,1.89918,1.89922,33600000.0
2006-08-30 07:30:00,1.89918,1.89918,1.89913,1.89918,19900000.0
2006-08-30 07:31:00,1.89908,1.89908,1.8989,1.89893,58200001.0
2006-08-30 07:32:00,1.89879,1.89879,1.89853,1.89853,28700000.0
2006-08-30 07:33:00,1.89848,1.89848,1.89828,1.89839,43700000.0
2006-08-30 07:34:00,1.89838,1.89842,1.89829,1.8983,44699999.0
2006-08-30 07:35:00,1.89834,1.89842,1.89824,1.89833,73900000.0
2006-08-30 07:36:00,1.89832,1.89832,1.89794,1.89794,66700000.0
2006-08-30 07:37:00,1.89788,1.89809,1.89788,1.89799,122200001.0
2006-08-30 07:38:00,1.89797,1.8981,1.89797,1.898,42700000.0
2006-08-30 07:39:00,1.8981,1.89826,1.8981,1.89826,113499999.0
2006-08-30 07:40:00,1.89825,1.89831,1.8982,1.89828,18300000.0
2006-08-30 07:41:00,1.89857,1.89868,1.89857,1.89868,8900000.0
2006-08-30 07:42:00,1.89882,1.89898,1.89874,1.89885,46600000.0
2006-08-30 07:43:00,1.89889,1.89889,1.89863,1.89863,103999998.0
2006-08-30 07:44:00,1.89865,1.89876,1.89863,1.89868,90499999.0
2006-08-30 07:45:00,1.8986,1.8987,1.89857,1.89866,51500000.0
2006-08-30 07:46:00,1.89864,1.89864,1.89852,1.89852,23800000.0
2006-08-30 07:47:00,1.89847,1.89847,1.89833,1.89837,29500000.0
2006-08-30 07:48:00,1.89831,1.89844,1.89823,1.89837,129700003.0
2006-08-30 07:49:00,1.89838,1.89849,1.89838,1.89847,66000000.0
2006-08-30 07:50:00,1.8985,1.8986,1.89844,1.89844,63900000.0
2006-08-30 07:51:00,1.8986,1.89883,1.8986,1.89878,100300001.0
2006-08-30 07:52:00,1.89888,1.89896,1.89882,1.89889,88200000.0
2006-08-30 07:53:00,1.89886,1.89904,1.89886,1.89894,58000000.0
2006-08-30 07:54:00,1.89905,1.89911,1.89897,1.899,130400001.0
2006-08-30 07:55:00,1.89898,1.89898,1.89891,1.89897,67300002.0
2006-08-30 07:56:00,1.89923,1.8993,1.89923,1.8993,19400000.0
2006-08-30 07:57:00,1.89952,1.89957,1.89952,1.89952,31400000.0
2006-08-30 07:58:00,1.89945,1.89955,1.89945,1.89955,38800000.0
2006-08-30 07:59:00,1.89952,1.89971,1.89952,1.89971,18100000.0
2006-08-30 08:00:00,1.8996,1.8996,1.89933,1.89942,62899999.0
2006-08-30 08:01:00,1.89938,1.89945,1.89912,1.89912,119200000.0
2006-08-30 08:02:00,1.8992,1.89933,1.8992,1.8993,82000002.0
2006-08-30 08:03:00,1.89931,1.89941,1.8993,1.8993,36700000.0
2006-08-30 08:04:00,1.8993,1.89936,1.89924,1.89932,30400000.0
2006-08-30 08:05:00,1.89932,1.89934,1.89918,1.89932,112899998.0
2006-08-30 08:06:00,1.89925,1.89933,1.89925,1.89933,31100000.0
2006-08-30 08:07:00,1.89927,1.8994,1.89927,1.89932,59700000.0
2006-08-30 08:08:00,1.89934,1.89962,1.89934,1.89962,61599999.0
2006-08-30 08:09:00,1.89958,1.89968,1.89955,1.89968,85399999.0
2006-08-30 08:10:00,1.89965,1.89973,1.89955,1.89957,91300000.0
2006-08-30 08:11:00,1.89957,1.89957,1.89947,1.89947,58900000.0
2006-08-30 08:12:00,1.89946,1.89962,1.89943,1.89955,157100000.0
2006-08-30 08:13:00,1.89954,1.89956,1.89948,1.89948,74699999.0
2006-08-30 08:14:00,1.8995,1.8995,1.8995,1.8995,5600000.0
2006-08-30 08:15:00,1.89953,1.89953,1.89933,1.89939,46000000.0
2006-08-30 08:16:00,1.89923,1.89927,1.89923,1.89927,2200000.0
2006-08-30 08:17:00,1.89908,1.89908,1.89862,1.89862,53050000.0
2006-08-30 08:18:00,1.89867,1.89872,1.8986,1.8986,45800000.0
2006-08-30 08:19:00,1.89863,1.89877,1.89863,1.89875,54300000.0
2006-08-30 08:20:00,1.89877,1.89883,1.89866,1.89883,83299999.0
2006-08-30 08:21:00,1.89881,1.89891,1.8988,1.89881,59400000.0
2006-08-30 08:22:00,1.89882,1.89896,1.89882,1.89885,41800000.0
2006-08-30 08:23:00,1.89897,1.89903,1.89897,1.89903,19300000.0
2006-08-30 08:24:00,1.89907,1.89949,1.89907,1.89942,85699999.0
2006-08-30 08:25:00,1.89933,1.89941,1.89929,1.89937,59500001.0
2006-08-30 08:26:00,1.89932,1.89932,1.89913,1.89928,80800000.0
2006-08-30 08:27:00,1.89925,1.89926,1.89922,1.89926,31500000.0
2006-08-30 08:28:00,1.8993,1.89951,1.8993,1.89935,80200001.0
2006-08-30 08:29:00,1.89934,1.89939,1.89925,1.89937,66900000.0
2006-08-30 08:30:00,1.8993,1.89933,1.89918,1.89918,20700000.0
2006-08-30 08:31:00,1.89912,1.89925,1.89909,1.89918,67100001.0
2006-08-30 08:32:00,1.89913,1.89913,1.899,1.89904,44000000.0
2006-08-30 08:33:00,1.89901,1.89901,1.89887,1.89897,31500000.0
2006-08-30 08:34:00,1.899,1.89915,1.899,1.89903,30000000.0
2006-08-30 08:35:00,1.89906,1.89908,1.8989,1.89891,43000000.0
2006-08-30 08:36:00,1.89894,1.89904,1.89894,1.89904,24900000.0
2006-08-30 08:37:00,1.89896,1.89896,1.89888,1.89888,18600000.0
2006-08-30 08:38:00,1.89892,1.89892,1.89888,1.89888,13500000.0
2006-08-30 08:39:00,1.89897,1.899,1.89894,1.89899,37600000.0
2006-08-30 08:40:00,1.89901,1.89916,1.89901,1.89913,75000000.0
2006-08-30 08:41:00,1.89919,1.89921,1.89909,1.89918,112299998.0
2006-08-30 08:42:00,1.89937,1.89953,1.89937,1.89953,63800001.0
2006-08-30 08:43:00,1.89952,1.89952,1.89933,1.89946,80099998.0
2006-08-30 08:44:00,1.89952,1.89955,1.89941,1.89942,54100000.0
2006-08-30 08:45:00,1.89951,1.89951,1.89934,1.8994,30950000.0
2006-08-30 08:46:00,1.89943,1.89969,1.89943,1.89969,21400000.0
2006-08-30 08:47:00,1.89985,1.90007,1.89985,1.90004,46100000.0
2006-08-30 08:48:00,1.90012,1.90019,1.90006,1.90006,108400003.0
2006-08-30 08:49:00,1.90013,1.90013,1.90003,1.90003,60400000.0
2006-08-30 08:50:00,1.89998,1.90005,1.89998,1.90002,92800002.0
2006-08-30 08:51:00,1.9001,1.90054,1.9001,1.90054,18100000.0
2006-08-30 08:52:00,1.9005,1.90068,1.9005,1.90059,75000000.0
2006-08-30 08:53:00,1.90047,1.90048,1.90041,1.90044,23600000.0
2006-08-30 08:54:00,1.90052,1.90068,1.90052,1.90056,47900000.0
2006-08-30 08:55:00,1.9005,1.90064,1.90045,1.90064,58899999.0
2006-08-30 08:56:00,1.90081,1.90099,1.90081,1.90093,61499999.0
2006-08-30 08:57:00,1.90118,1.90159,1.90118,1.90153,42100000.0
2006-08-30 08:58:00,1.90157,1.90183,1.90157,1.90172,48700000.0
2006-08-30 08:59:00,1.90181,1.90181,1.90151,1.90153,80399999.0
2006-08-30 09:00:00,1.90149,1.90184,1.90149,1.90167,86300002.0
2006-08-30 09:01:00,1.90182,1.90203,1.90182,1.90194,36300000.0
2006-08-30 09:02:00,1.90204,1.9024,1.90204,1.90233,64400000.0
2006-08-30 09:03:00,1.90226,1.90226,1.90195,1.902,44500000.0
2006-08-30 09:04:00,1.9018,1.9018,1.90141,1.90146,105199998.0
2006-08-30 09:05:00,1.90152,1.90152,1.90081,1.90081,32300000.0
2006-08-30 09:06:00,1.90048,1.90089,1.90036,1.90084,106800000.0
2006-08-30 09:07:00,1.90085,1.90096,1.90077,1.90077,64800001.0
2006-08-30 09:08:00,1.90079,1.90083,1.90061,1.90061,63700000.0
2006-08-30 09:09:00,1.90071,1.90071,1.90049,1.90055,61300002.0
2006-08-30 09:10:00,1.90062,1.9007,1.90059,1.90063,74000001.0
2006-08-30 09:11:00,1.90071,1.90071,1.90071,1.90071,17099999.0
2006-08-30 09:12:00,1.90092,1.90116,1.90092,1.90108,30700000.0
2006-08-30 09:13:00,1.90102,1.90102,1.90091,1.90091,42100000.0
2006-08-30 09:14:00,1.90081,1.90091,1.9,1.9,31100001.0
2006-08-30 09:15:00,1.89961,1.89976,1.89961,1.89962,115900001.0
2006-08-30 09:16:00,1.89955,1.8996,1.89955,1.89955,21400000.0
2006-08-30 09:17:00,1.8996,1.89965,1.89958,1.8996,57846995.0
2006-08-30 09:18:00,1.8998,1.90035,1.8998,1.90035,31100000.0
2006-08-30 09:19:00,1.9004,1.90044,1.90027,1.90027,41800000.0
2006-08-30 09:20:00,1.90015,1.90016,1.89996,1.89996,121900001.0
2006-08-30 09:21:00,1.8999,1.90019,1.8999,1.90015,68300000.0
2006-08-30 09:22:00,1.90011,1.90011,1.90004,1.90004,38799998.0
2006-08-30 09:23:00,1.90008,1.90013,1.90001,1.90008,83600000.0
2006-08-30 09:24:00,1.90001,1.90001,1.89982,1.89982,50100000.0
2006-08-30 09:25:00,1.89971,1.89983,1.8997,1.8997,56400001.0
2006-08-30 09:26:00,1.8997,1.8997,1.89952,1.89952,33600000.0
2006-08-30 09:27:00,1.89957,1.89958,1.89953,1.89953,29900000.0
2006-08-30 09:28:00,1.89959,1.89967,1.89957,1.89957,78600002.0
2006-08-30 09:29:00,1.89967,1.8998,1.89967,1.89973,56899999.0
2006-08-30 09:30:00,1.8996,1.89999,1.8996,1.89999,59600000.0
2006-08-30 09:31:00,1.89998,1.9001,1.89994,1.9001,85899999.0
2006-08-30 09:32:00,1.90015,1.90048,1.90015,1.90048,19800000.0
2006-08-30 09:33:00,1.90059,1.90073,1.90049,1.90049,82600001.0
2006-08-30 09:34:00,1.90052,1.90056,1.90041,1.90051,131899999.0
2006-08-30 09:35:00,1.90056,1.90061,1.90041,1.90046,57400001.0
2006-08-30 09:36:00,1.90026,1.90052,1.90016,1.90052,41600000.0
2006-08-30 09:37:00,1.90069,1.90104,1.90069,1.90096,25400000.0
2006-08-30 09:38:00,1.90104,1.9014,1.90104,1.9014,62199999.0
2006-08-30 09:39:00,1.90131,1.90139,1.90121,1.90121,64100000.0
2006-08-30 09:40:00,1.90113,1.90121,1.90084,1.90084,80599999.0
2006-08-30 09:41:00,1.90046,1.90078,1.90046,1.90065,118000003.0
2006-08-30 09:42:00,1.90076,1.90087,1.90076,1.90087,7600000.0
2006-08-30 09:43:00,1.90098,1.90099,1.90068,1.90068,81200001.0
2006-08-30 09:44:00,1.9006,1.9006,1.90025,1.9003,84999998.0
2006-08-30 09:45:00,1.90025,1.90025,1.90014,1.90014,28000000.0
2006-08-30 09:46:00,1.90024,1.90037,1.90024,1.90036,41899999.0
2006-08-30 09:47:00,1.90038,1.90055,1.90037,1.90037,33300000.0
2006-08-30 09:48:00,1.90033,1.90033,1.90025,1.90025,71599998.0
2006-08-30 09:49:00,1.90025,1.90025,1.89983,1.89983,84199999.0
2006-08-30 09:50:00,1.89987,1.89994,1.89968,1.89992,62800000.0
2006-08-30 09:51:00,1.90007,1.90007,1.89986,1.8999,64599998.0
2006-08-30 09:52:00,1.89989,1.90005,1.89989,1.90005,36600001.0
2006-08-30 09:53:00,1.90005,1.90016,1.90005,1.90015,60799999.0
2006-08-30 09:54:00,1.90004,1.90015,1.89998,1.90008,89600001.0
2006-08-30 09:55:00,1.90013,1.90063,1.90013,1.90043,31200000.0
2006-08-30 09:56:00,1.9005,1.90057,1.9005,1.90057,40300000.0
2006-08-30 09:57:00,1.9005,1.9005,1.90035,1.90047,64400002.0
2006-08-30 09:58:00,1.90055,1.90055,1.90047,1.90054,62800000.0
2006-08-30 09:59:00,1.9005,1.90092,1.9005,1.90071,41300000.0
2006-08-30 10:00:00,1.90057,1.90057,1.90043,1.90057,82699999.0
2006-08-30 10:01:00,1.90059,1.90063,1.90044,1.90063,97900001.0
2006-08-30 10:02:00,1.90056,1.90109,1.90054,1.90109,88099999.0
2006-08-30 10:03:00,1.90115,1.90127,1.90091,1.90091,63300000.0
2006-08-30 10:04:00,1.90085,1.90089,1.90079,1.90082,86499998.0
2006-08-30 10:05:00,1.90081,1.90102,1.9008,1.90102,41400000.0
2006-08-30 10:06:00,1.90107,1.90114,1.9008,1.9008,67599999.0
2006-08-30 10:07:00,1.90087,1.90096,1.90083,1.90095,58500000.0
2006-08-30 10:08:00,1.90097,1.90112,1.90097,1.9011,69599998.0
2006-08-30 10:09:00,1.90108,1.90108,1.90098,1.901,92900003.0
2006-08-30 10:10:00,1.90106,1.90114,1.90103,1.9011,78500000.0
2006-08-30 10:11:00,1.90103,1.90114,1.90102,1.90108,66700000.0
2006-08-30 10:12:00,1.90094,1.90098,1.90087,1.90098,47700000.0
2006-08-30 10:13:00,1.90092,1.90092,1.90087,1.90088,39500000.0
2006-08-30 10:14:00,1.90089,1.90097,1.90087,1.90094,75000002.0
2006-08-30 10:15:00,1.90096,1.90096,1.90087,1.90096,29900000.0
2006-08-30 10:16:00,1.90088,1.90091,1.90084,1.90084,59799999.0
2006-08-30 10:17:00,1.90078,1.9008,1.90069,1.9008,36699999.0
2006-08-30 10:18:00,1.90076,1.90082,1.90071,1.90079,55000000.0
2006-08-30 10:19:00,1.90076,1.90088,1.90075,1.90088,76199999.0
2006-08-30 10:20:00,1.90085,1.90092,1.90085,1.9009,76100000.0
2006-08-30 10:21:00,1.90088,1.90097,1.90083,1.90097,128300001.0
2006-08-30 10:22:00,1.90098,1.901,1.90087,1.9009,31500000.0
2006-08-30 10:23:00,1.90084,1.90098,1.90084,1.9009,74100000.0
2006-08-30 10:24:00,1.90102,1.90113,1.9009,1.901,54200000.0
2006-08-30 10:25:00,1.90098,1.90107,1.90093,1.90098,45100000.0
2006-08-30 10:26:00,1.90098,1.90102,1.90094,1.90094,23900000.0
2006-08-30 10:27:00,1.901,1.90119,1.901,1.90116,62700001.0
2006-08-30 10:28:00,1.90107,1.90107,1.90087,1.90103,27800000.0
2006-08-30 10:29:00,1.90094,1.90094,1.90078,1.90078,51200001.0
2006-08-30 10:30:00,1.9009,1.9012,1.9009,1.90109,62800002.0
2006-08-30 10:31:00,1.90102,1.90105,1.90098,1.90098,58000000.0
2006-08-30 10:32:00,1.90079,1.90079,1.90054,1.90054,52300000.0
2006-08-30 10:33:00,1.90056,1.90072,1.90054,1.90054,94600002.0
2006-08-30 10:34:00,1.90055,1.90062,1.90054,1.90061,40300000.0
2006-08-30 10:35:00,1.90057,1.90057,1.90042,1.90044,57100000.0
2006-08-30 10:36:00,1.9003,1.9003,1.9002,1.9002,11200000.0
2006-08-30 10:37:00,1.90005,1.90011,1.89972,1.89974,83400000.0
2006-08-30 10:38:00,1.89976,1.89983,1.89962,1.89974,47600000.0
2006-08-30 10:39:00,1.89978,1.89983,1.89958,1.89958,61200000.0
2006-08-30 10:40:00,1.8996,1.89972,1.89955,1.89972,46900000.0
2006-08-30 10:41:00,1.89979,1.89999,1.89979,1.8999,88800002.0
2006-08-30 10:42:00,1.90004,1.9001,1.89998,1.89998,63600000.0
2006-08-30 10:43:00,1.90006,1.90018,1.90004,1.90018,111200003.0
2006-08-30 10:44:00,1.90025,1.90042,1.90025,1.90032,28800000.0
2006-08-30 10:45:00,1.90029,1.90037,1.90025,1.90035,42400000.0
2006-08-30 10:46:00,1.90019,1.9002,1.90006,1.90017,33300000.0
2006-08-30 10:47:00,1.9001,1.90023,1.89994,1.90023,36400000.0
2006-08-30 10:48:00,1.90025,1.9003,1.90013,1.90018,76899999.0
2006-08-30 10:49:00,1.90027,1.90056,1.90027,1.90056,35200000.0
2006-08-30 10:50:00,1.90057,1.90059,1.90053,1.90055,60200000.0
2006-08-30 10:51:00,1.90062,1.90062,1.90051,1.90058,41900000.0
2006-08-30 10:52:00,1.90071,1.90073,1.90064,1.90069,56300001.0
2006-08-30 10:53:00,1.90071,1.9008,1.90062,1.90064,57000001.0
2006-08-30 10:54:00,1.90066,1.90073,1.9006,1.90073,26200001.0
2006-08-30 10:55:00,1.90076,1.90084,1.90061,1.90084,74200000.0
2006-08-30 10:56:00,1.90095,1.90129,1.90095,1.90107,105500000.0
2006-08-30 10:57:00,1.90115,1.90115,1.90098,1.90105,93400001.0
2006-08-30 10:58:00,1.90102,1.90102,1.90085,1.9009,85400001.0
2006-08-30 10:59:00,1.90084,1.90084,1.90065,1.90071,73699999.0
2006-08-30 11:00:00,1.90068,1.9008,1.90052,1.9006,75600000.0
2006-08-30 11:01:00,1.90058,1.90075,1.90058,1.90073,59599999.0
2006-08-30 11:02:00,1.90075,1.90085,1.90074,1.90085,128699999.0
2006-08-30 11:03:00,1.90095,1.90111,1.9009,1.90111,34200000.0
2006-08-30 11:04:00,1.90101,1.90118,1.90093,1.90093,68599999.0
2006-08-30 11:05:00,1.90093,1.90099,1.90083,1.90091,106599998.0
2006-08-30 11:06:00,1.901,1.90104,1.90087,1.90087,42700000.0
2006-08-30 11:07:00,1.90088,1.90089,1.90075,1.90075,81000000.0
2006-08-30 11:08:00,1.9008,1.9008,1.90069,1.9007,109699998.0
2006-08-30 11:09:00,1.90058,1.90069,1.90057,1.9006,93270000.0
2006-08-30 11:10:00,1.90065,1.90066,1.90059,1.90063,43300000.0
2006-08-30 11:11:00,1.90063,1.90069,1.90058,1.90069,31400000.0
2006-08-30 11:12:00,1.90068,1.90071,1.9006,1.9006,52099999.0
2006-08-30 11:13:00,1.90062,1.90062,1.90051,1.9006,75300000.0
2006-08-30 11:14:00,1.90055,1.90055,1.90049,1.90051,31299999.0
2006-08-30 11:15:00,1.90052,1.90053,1.90052,1.90053,19800000.0
2006-08-30 11:16:00,1.90051,1.9006,1.90046,1.90058,93899999.0
2006-08-30 11:17:00,1.90046,1.90052,1.90029,1.90035,128099999.0
2006-08-30 11:18:00,1.90031,1.9004,1.9002,1.9004,67599999.0
2006-08-30 11:19:00,1.90035,1.9004,1.90022,1.90037,89499999.0
2006-08-30 11:20:00,1.90039,1.90045,1.90038,1.90045,61100001.0
2006-08-30 11:21:00,1.90044,1.90051,1.90036,1.90051,23800000.0
2006-08-30 11:22:00,1.90053,1.90058,1.90043,1.90048,61199999.0
2006-08-30 11:23:00,1.90053,1.90063,1.90053,1.90058,12400000.0
2006-08-30 11:24:00,1.90063,1.90071,1.90053,1.90071,85400000.0
2006-08-30 11:25:00,1.9006,1.90062,1.9005,1.90058,58099999.0
2006-08-30 11:26:00,1.9007,1.90078,1.9006,1.9006,50100000.0
2006-08-30 11:27:00,1.90062,1.90076,1.90062,1.90076,75000000.0
2006-08-30 11:28:00,1.90092,1.90101,1.90077,1.90079,49200000.0
2006-08-30 11:29:00,1.90081,1.90092,1.90081,1.9009,114700002.0
2006-08-30 11:30:00,1.90073,1.90088,1.90056,1.90088,110000001.0
2006-08-30 11:31:00,1.90095,1.90122,1.90095,1.9011,144700000.0
2006-08-30 11:32:00,1.90113,1.90141,1.9011,1.90141,57600000.0
2006-08-30 11:33:00,1.90131,1.90131,1.90111,1.90127,63300000.0
2006-08-30 11:34:00,1.90137,1.90139,1.90119,1.90128,114899998.0
2006-08-30 11:35:00,1.90122,1.90125,1.90111,1.90125,134700002.0
2006-08-30 11:36:00,1.90122,1.90139,1.90122,1.90137,73800000.0
2006-08-30 11:37:00,1.90137,1.90144,1.90134,1.9014,77400000.0
2006-08-30 11:38:00,1.90146,1.90148,1.90142,1.90145,66600000.0
2006-08-30 11:39:00,1.90146,1.90151,1.90142,1.90142,65699998.0
2006-08-30 11:40:00,1.90135,1.90145,1.9013,1.9014,40500000.0
2006-08-30 11:41:00,1.90146,1.90148,1.90132,1.90134,43200000.0
2006-08-30 11:42:00,1.90132,1.90132,1.90115,1.90116,48600000.0
2006-08-30 11:43:00,1.90113,1.90117,1.90109,1.90111,80200000.0
2006-08-30 11:44:00,1.90115,1.90121,1.9011,1.90117,37500000.0
2006-08-30 11:45:00,1.90117,1.9012,1.90112,1.90115,62699998.0
2006-08-30 11:46:00,1.90119,1.90122,1.90111,1.90111,64800000.0
2006-08-30 11:47:00,1.90115,1.90117,1.90108,1.9011,140600000.0
2006-08-30 11:48:00,1.90117,1.90123,1.90112,1.90123,46800000.0
2006-08-30 11:49:00,1.9012,1.90128,1.9012,1.90128,28300000.0
2006-08-30 11:50:00,1.90133,1.9014,1.90126,1.90136,92200001.0
2006-08-30 11:51:00,1.90134,1.90134,1.90122,1.90129,45600000.0
2006-08-30 11:52:00,1.90131,1.90131,1.90096,1.90101,79700000.0
2006-08-30 11:53:00,1.90092,1.9012,1.90085,1.9012,61599999.0
2006-08-30 11:54:00,1.90103,1.90103,1.90033,1.90033,81000000.0
2006-08-30 11:55:00,1.9003,1.9005,1.90024,1.9005,13700000.0
2006-08-30 11:56:00,1.90059,1.90063,1.90052,1.90063,44000000.0
2006-08-30 11:57:00,1.90067,1.90134,1.90067,1.90134,88200000.0
2006-08-30 11:58:00,1.90134,1.90144,1.90123,1.90134,38600000.0
2006-08-30 11:59:00,1.90131,1.9016,1.90127,1.9016,110800003.0
2006-08-30 12:00:00,1.90179,1.90343,1.90178,1.9026,93700000.0
2006-08-30 12:01:00,1.9024,1.90303,1.9024,1.90281,45600000.0
2006-08-30 12:02:00,1.90276,1.90285,1.90239,1.90239,93300000.0
2006-08-30 12:03:00,1.90237,1.90237,1.90219,1.90219,14800000.0
2006-08-30 12:04:00,1.90211,1.90278,1.90211,1.90275,106700001.0
2006-08-30 12:05:00,1.90283,1.90283,1.90262,1.90278,36899999.0
2006-08-30 12:06:00,1.90282,1.90293,1.90272,1.90289,88400001.0
2006-08-30 12:07:00,1.90295,1.90338,1.90295,1.90338,24200000.0
2006-08-30 12:08:00,1.90362,1.90382,1.90345,1.90355,93899999.0
2006-08-30 12:09:00,1.90353,1.90412,1.90348,1.90407,69800000.0
2006-08-30 12:10:00,1.90417,1.90417,1.90401,1.90401,17400000.0
2006-08-30 12:11:00,1.90395,1.90414,1.90395,1.9041,38400000.0
2006-08-30 12:12:00,1.90405,1.90405,1.90389,1.90389,81799999.0
2006-08-30 12:13:00,1.90381,1.90381,1.90327,1.90342,84900002.0
2006-08-30 12:14:00,1.90348,1.90349,1.90339,1.90343,47470000.0
2006-08-30 12:15:00,1.90338,1.90338,1.90327,1.90327,9200000.0
2006-08-30 12:16:00,1.90325,1.90342,1.90325,1.90342,65300000.0
2006-08-30 12:17:00,1.90341,1.90341,1.90316,1.9032,38699999.0
2006-08-30 12:18:00,1.9032,1.90329,1.9032,1.90325,49700000.0
2006-08-30 12:19:00,1.90333,1.90341,1.90327,1.9033,95300002.0
2006-08-30 12:20:00,1.90347,1.90368,1.90347,1.90368,53200000.0
2006-08-30 12:21:00,1.90369,1.90375,1.90364,1.90374,96100002.0
2006-08-30 12:22:00,1.90374,1.90418,1.90374,1.90418,90900002.0
2006-08-30 12:23:00,1.9043,1.90434,1.90387,1.90387,55899999.0
2006-08-30 12:24:00,1.90372,1.90372,1.90331,1.90331,83500000.0
2006-08-30 12:25:00,1.90332,1.90339,1.90323,1.90323,56100000.0
2006-08-30 12:26:00,1.90327,1.90327,1.90311,1.90313,38000000.0
2006-08-30 12:27:00,1.90318,1.90319,1.90312,1.90319,38200001.0
2006-08-30 12:28:00,1.90325,1.90334,1.90316,1.90318,83999999.0
2006-08-30 12:29:00,1.9029,1.9029,1.90224,1.90224,62799999.0
2006-08-30 12:30:00,1.90206,1.90207,1.90184,1.90185,101200000.0
2006-08-30 12:31:00,1.90175,1.90184,1.9017,1.90183,119900000.0
2006-08-30 12:32:00,1.90192,1.90193,1.90174,1.90178,85800002.0
2006-08-30 12:33:00,1.90197,1.90227,1.90197,1.90226,36100000.0
2006-08-30 12:34:00,1.90216,1.90216,1.90199,1.90199,20000000.0
2006-08-30 12:35:00,1.90199,1.90212,1.90199,1.9021,42900000.0
2006-08-30 12:36:00,1.90211,1.90212,1.90202,1.9021,77600000.0
2006-08-30 12:37:00,1.90207,1.90217,1.90193,1.90212,111099998.0
2006-08-30 12:38:00,1.90214,1.90223,1.90208,1.90223,33099999.0
2006-08-30 12:39:00,1.90212,1.90212,1.90185,1.90187,58700000.0
2006-08-30 12:40:00,1.90195,1.90196,1.90188,1.90194,63200002.0
2006-08-30 12:41:00,1.90187,1.90201,1.90187,1.902,44900000.0
2006-08-30 12:42:00,1.90197,1.90198,1.90193,1.90194,54800000.0
2006-08-30 12:43:00,1.90193,1.90194,1.90184,1.90188,68099999.0
2006-08-30 12:44:00,1.90178,1.90178,1.90147,1.9015,57299999.0
2006-08-30 12:45:00,1.90159,1.90168,1.90156,1.90163,85700001.0
2006-08-30 12:46:00,1.9016,1.90172,1.9016,1.90172,63200001.0
2006-08-30 12:47:00,1.90173,1.90173,1.90166,1.90173,116799998.0
2006-08-30 12:48:00,1.90165,1.90173,1.90165,1.90165,84400000.0
2006-08-30 12:49:00,1.90144,1.90144,1.90099,1.90111,98700001.0
2006-08-30 12:50:00,1.90111,1.90111,1.90086,1.90105,84199999.0
2006-08-30 12:51:00,1.90099,1.90107,1.90099,1.90107,44800000.0
2006-08-30 12:52:00,1.90104,1.90112,1.90104,1.90105,123600000.0
2006-08-30 12:53:00,1.90097,1.90102,1.9009,1.90093,99500001.0
2006-08-30 12:54:00,1.90089,1.90096,1.90058,1.90064,68200000.0
2006-08-30 12:55:00,1.90062,1.90072,1.90052,1.90063,85199999.0
2006-08-30 12:56:00,1.90058,1.9006,1.90041,1.90054,63700000.0
2006-08-30 12:57:00,1.90075,1.90085,1.90056,1.90064,67399999.0
2006-08-30 12:58:00,1.90067,1.90071,1.90055,1.90062,47100000.0
2006-08-30 12:59:00,1.9003,1.90065,1.9003,1.90065,156100003.0
2006-08-30 13:00:00,1.90072,1.90083,1.90067,1.90083,62300000.0
2006-08-30 13:01:00,1.90077,1.901,1.90077,1.901,31700000.0
2006-08-30 13:02:00,1.90097,1.901,1.90089,1.90089,95200001.0
2006-08-30 13:03:00,1.9009,1.90093,1.90085,1.90091,63900000.0
2006-08-30 13:04:00,1.90092,1.90094,1.9008,1.9008,73600001.0
2006-08-30 13:05:00,1.9008,1.90098,1.9008,1.90085,80900000.0
2006-08-30 13:06:00,1.90095,1.90106,1.90092,1.901,24300000.0
2006-08-30 13:07:00,1.90106,1.90108,1.90098,1.90098,75099999.0
2006-08-30 13:08:00,1.90104,1.90108,1.90078,1.90106,48600000.0
2006-08-30 13:09:00,1.90098,1.90098,1.90081,1.90081,76099999.0
2006-08-30 13:10:00,1.90089,1.9009,1.90081,1.90081,28700000.0
2006-08-30 13:11:00,1.90092,1.90125,1.90092,1.90125,28700001.0
2006-08-30 13:12:00,1.90136,1.90137,1.90125,1.90127,35400000.0
2006-08-30 13:13:00,1.9011,1.90123,1.9011,1.9012,48000000.0
2006-08-30 13:14:00,1.90121,1.90134,1.90112,1.90112,117299998.0
2006-08-30 13:15:00,1.90115,1.90136,1.90115,1.90132,44000000.0
2006-08-30 13:16:00,1.90142,1.90183,1.90142,1.90183,41100000.0
2006-08-30 13:17:00,1.90185,1.90185,1.90156,1.90166,62100000.0
2006-08-30 13:18:00,1.90149,1.9015,1.90121,1.90121,56800000.0
2006-08-30 13:19:00,1.9012,1.9013,1.90118,1.9013,40900000.0
2006-08-30 13:20:00,1.90127,1.9013,1.90118,1.90121,88799999.0
2006-08-30 13:21:00,1.90133,1.90145,1.90133,1.90136,67700002.0
2006-08-30 13:22:00,1.9014,1.90148,1.90139,1.90148,125499999.0
2006-08-30 13:23:00,1.90151,1.90157,1.90149,1.90149,27000000.0
2006-08-30 13:24:00,1.90133,1.9014,1.90121,1.90128,47700000.0
2006-08-30 13:25:00,1.90131,1.90131,1.90107,1.90107,76000000.0
2006-08-30 13:26:00,1.90109,1.90126,1.90106,1.90115,71599998.0
2006-08-30 13:27:00,1.9012,1.90126,1.90115,1.90125,21500000.0
2006-08-30 13:28:00,1.90118,1.90128,1.90115,1.90116,63899999.0
2006-08-30 13:29:00,1.90117,1.90125,1.90112,1.90112,119500001.0
2006-08-30 13:30:00,1.90106,1.90111,1.90102,1.90102,81400003.0
2006-08-30 13:31:00,1.90111,1.90111,1.90102,1.90102,42200000.0
2006-08-30 13:32:00,1.90095,1.90095,1.90093,1.90093,19600000.0
2006-08-30 13:33:00,1.90098,1.90103,1.90096,1.90099,31100000.0
2006-08-30 13:34:00,1.90101,1.90111,1.90101,1.90105,57000000.0
2006-08-30 13:35:00,1.90105,1.90112,1.901,1.90103,67900001.0
2006-08-30 13:36:00,1.90105,1.90106,1.90097,1.90097,99099999.0
2006-08-30 13:37:00,1.901,1.90111,1.901,1.901,51000000.0
2006-08-30 13:38:00,1.9011,1.90117,1.90107,1.9011,69500000.0
2006-08-30 13:39:00,1.90108,1.90112,1.901,1.90108,102000000.0
2006-08-30 13:40:00,1.90117,1.90122,1.90112,1.90118,78600000.0
2006-08-30 13:41:00,1.90124,1.90141,1.90123,1.9013,70900000.0
2006-08-30 13:42:00,1.90129,1.9014,1.90124,1.90135,135200000.0
2006-08-30 13:43:00,1.90137,1.9014,1.90102,1.90102,69100000.0
2006-08-30 13:44:00,1.90108,1.90113,1.901,1.90112,85500001.0
2006-08-30 13:45:00,1.90108,1.90114,1.90101,1.90106,61899999.0
2006-08-30 13:46:00,1.90105,1.90108,1.90103,1.90108,41400000.0
2006-08-30 13:47:00,1.90105,1.90106,1.90094,1.90094,53400000.0
2006-08-30 13:48:00,1.90088,1.90099,1.90088,1.90095,63700000.0
2006-08-30 13:49:00,1.90091,1.90091,1.90067,1.90081,84149998.0
2006-08-30 13:50:00,1.90083,1.90086,1.90075,1.90086,30200000.0
2006-08-30 13:51:00,1.90087,1.90092,1.9008,1.9008,48300000.0
2006-08-30 13:52:00,1.9009,1.901,1.9009,1.90091,57300000.0
2006-08-30 13:53:00,1.90101,1.90109,1.90092,1.90098,43800000.0
2006-08-30 13:54:00,1.90094,1.90098,1.90094,1.90098,12700000.0
2006-08-30 13:55:00,1.90094,1.901,1.90094,1.90099,29100000.0
2006-08-30 13:56:00,1.90097,1.90101,1.90088,1.90095,54100000.0
2006-08-30 13:57:00,1.9009,1.90099,1.9009,1.90095,18600000.0
2006-08-30 13:58:00,1.90102,1.90126,1.90102,1.90119,42900000.0
2006-08-30 13:59:00,1.90137,1.90155,1.90137,1.90148,29200000.0
2006-08-30 14:00:00,1.90155,1.9016,1.90144,1.90147,69200000.0
2006-08-30 14:01:00,1.90153,1.90161,1.90147,1.90153,54600000.0
2006-08-30 14:02:00,1.9016,1.90187,1.9016,1.90181,40300000.0
2006-08-30 14:03:00,1.90185,1.90185,1.90163,1.90163,42400001.0
2006-08-30 14:04:00,1.90165,1.90178,1.90165,1.90175,45900000.0
2006-08-30 14:05:00,1.90178,1.9019,1.90176,1.9019,61199999.0
2006-08-30 14:06:00,1.90185,1.90185,1.90177,1.90179,33900000.0
2006-08-30 14:07:00,1.90178,1.90186,1.90175,1.9018,85600001.0
2006-08-30 14:08:00,1.90173,1.90175,1.90161,1.90167,38500000.0
2006-08-30 14:09:00,1.9016,1.90167,1.90151,1.90151,132900001.0
2006-08-30 14:10:00,1.90153,1.90153,1.90134,1.90149,32800000.0
2006-08-30 14:11:00,1.90138,1.9015,1.90138,1.9014,42400000.0
2006-08-30 14:12:00,1.90139,1.90159,1.90139,1.9015,27446994.0
2006-08-30 14:13:00,1.90154,1.90159,1.90138,1.90139,43500000.0
2006-08-30 14:14:00,1.90137,1.9016,1.90137,1.9016,88400000.0
2006-08-30 14:15:00,1.90161,1.90203,1.90147,1.90188,104099999.0
2006-08-30 14:16:00,1.90183,1.90198,1.90172,1.90177,197300000.0
2006-08-30 14:17:00,1.90179,1.90184,1.90155,1.90155,102100001.0
2006-08-30 14:18:00,1.90158,1.90183,1.90156,1.90168,53900001.0
2006-08-30 14:19:00,1.90167,1.90176,1.90163,1.90172,35000000.0
2006-08-30 14:20:00,1.90158,1.90187,1.90158,1.90181,46900000.0
2006-08-30 14:21:00,1.90169,1.90188,1.90169,1.90188,48050000.0
2006-08-30 14:22:00,1.90192,1.90207,1.90192,1.90202,18700000.0
2006-08-30 14:23:00,1.90212,1.90239,1.90212,1.90226,50899999.0
2006-08-30 14:24:00,1.90242,1.90248,1.90215,1.90215,58300000.0
2006-08-30 14:25:00,1.90211,1.90227,1.9021,1.9021,72099998.0
2006-08-30 14:26:00,1.90228,1.90245,1.90219,1.90235,49000000.0
2006-08-30 14:27:00,1.90243,1.90247,1.90215,1.90221,71100000.0
2006-08-30 14:28:00,1.90208,1.90237,1.90208,1.90237,54800000.0
2006-08-30 14:29:00,1.90252,1.90259,1.90219,1.90219,56300002.0
2006-08-30 14:30:00,1.90223,1.90304,1.90223,1.90304,29000000.0
2006-08-30 14:31:00,1.90279,1.90293,1.90216,1.90216,81799999.0
2006-08-30 14:32:00,1.90234,1.90252,1.90225,1.90246,126200002.0
2006-08-30 14:33:00,1.90212,1.90212,1.90116,1.90126,58100000.0
2006-08-30 14:34:00,1.90104,1.90104,1.90066,1.90095,61700000.0
2006-08-30 14:35:00,1.90092,1.90099,1.90073,1.90073,63600001.0
2006-08-30 14:36:00,1.90079,1.90113,1.90079,1.90103,94899999.0
2006-08-30 14:37:00,1.90111,1.90128,1.90111,1.90121,52300000.0
2006-08-30 14:38:00,1.90126,1.90164,1.90126,1.9016,58200001.0
2006-08-30 14:39:00,1.90158,1.90165,1.9014,1.9014,131199998.0
2006-08-30 14:40:00,1.90118,1.90118,1.90072,1.90072,55500000.0
2006-08-30 14:41:00,1.9008,1.90096,1.9008,1.90093,44700000.0
2006-08-30 14:42:00,1.90097,1.90101,1.90093,1.90093,34200000.0
2006-08-30 14:43:00,1.90103,1.90104,1.90101,1.90104,5300000.0
2006-08-30 14:44:00,1.90114,1.90136,1.90112,1.90136,38300000.0
2006-08-30 14:45:00,1.90133,1.9015,1.90131,1.90146,54700000.0
2006-08-30 14:46:00,1.90139,1.90149,1.90136,1.90136,131999999.0
2006-08-30 14:47:00,1.90147,1.90147,1.90122,1.90122,70699999.0
2006-08-30 14:48:00,1.90118,1.90143,1.90117,1.90143,32000000.0
2006-08-30 14:49:00,1.90193,1.90202,1.90193,1.90202,7300000.0
2006-08-30 14:50:00,1.90239,1.9024,1.90221,1.90223,126700003.0
2006-08-30 14:51:00,1.90222,1.90223,1.90209,1.90214,42500000.0
2006-08-30 14:52:00,1.90211,1.9022,1.90206,1.90214,87400000.0
2006-08-30 14:53:00,1.90208,1.90208,1.90196,1.90196,40799999.0
2006-08-30 14:54:00,1.90197,1.90227,1.90197,1.90224,75700000.0
2006-08-30 14:55:00,1.90225,1.90232,1.90223,1.90226,87500002.0
2006-08-30 14:56:00,1.90222,1.90222,1.90215,1.90222,104899999.0
2006-08-30 14:57:00,1.90215,1.90218,1.90199,1.90199,88000000.0
2006-08-30 14:58:00,1.90205,1.90221,1.90205,1.90219,28400000.0
2006-08-30 14:59:00,1.90213,1.90217,1.90208,1.90208,40900000.0
2006-08-30 15:00:00,1.90221,1.90285,1.90221,1.90285,98500001.0
2006-08-30 15:01:00,1.90283,1.90305,1.90283,1.9029,47400000.0
2006-08-30 15:02:00,1.90293,1.90299,1.90263,1.90263,37300000.0
2006-08-30 15:03:00,1.90269,1.90286,1.90269,1.90282,85600002.0
2006-08-30 15:04:00,1.90287,1.90302,1.90287,1.903,47770000.0
2006-08-30 15:05:00,1.90296,1.9032,1.90289,1.90307,77599999.0
2006-08-30 15:06:00,1.90307,1.90307,1.90273,1.90276,91500001.0
2006-08-30 15:07:00,1.90268,1.90307,1.90262,1.90307,61000000.0
2006-08-30 15:08:00,1.90303,1.90313,1.90292,1.90313,103499999.0
2006-08-30 15:09:00,1.90324,1.90363,1.90324,1.90356,110599997.0
2006-08-30 15:10:00,1.90345,1.90386,1.90345,1.90378,124100002.0
2006-08-30 15:11:00,1.90369,1.90385,1.90366,1.90368,58500000.0
2006-08-30 15:12:00,1.90382,1.90398,1.90382,1.90398,6600000.0
2006-08-30 15:13:00,1.90448,1.90537,1.90448,1.90532,106799997.0
2006-08-30 15:14:00,1.90535,1.90552,1.90519,1.90529,62600000.0
2006-08-30 15:15:00,1.90542,1.90555,1.9054,1.9054,56400001.0
2006-08-30 15:16:00,1.90535,1.90555,1.90527,1.90555,80300001.0
2006-08-30 15:17:00,1.90558,1.90579,1.90558,1.90559,90699998.0
2006-08-30 15:18:00,1.90541,1.90541,1.90473,1.90491,82399998.0
2006-08-30 15:19:00,1.90496,1.90509,1.90492,1.90498,43699999.0
2006-08-30 15:20:00,1.90484,1.90484,1.90439,1.90443,106200001.0
2006-08-30 15:21:00,1.90441,1.90441,1.90426,1.90431,35900001.0
2006-08-30 15:22:00,1.90428,1.90428,1.904,1.90421,67100000.0
2006-08-30 15:23:00,1.90422,1.90449,1.90411,1.9044,77500000.0
2006-08-30 15:24:00,1.9045,1.90476,1.90449,1.90473,33700000.0
2006-08-30 15:25:00,1.90478,1.90493,1.90464,1.90491,117500000.0
2006-08-30 15:26:00,1.90516,1.90551,1.90505,1.90551,92399999.0
2006-08-30 15:27:00,1.90565,1.90579,1.90554,1.9057,21400000.0
2006-08-30 15:28:00,1.90549,1.90549,1.90499,1.90499,85900001.0
2006-08-30 15:29:00,1.90511,1.90524,1.90493,1.90524,126000000.0
2006-08-30 15:30:00,1.90523,1.90554,1.90523,1.90554,81200000.0
2006-08-30 15:31:00,1.90561,1.90561,1.90527,1.90529,76300000.0
2006-08-30 15:32:00,1.9052,1.90532,1.9047,1.9047,73000000.0
2006-08-30 15:33:00,1.90468,1.90493,1.90462,1.90489,62000000.0
2006-08-30 15:34:00,1.90503,1.90522,1.90489,1.90489,102699999.0
2006-08-30 15:35:00,1.90479,1.90494,1.90458,1.90494,65300001.0
2006-08-30 15:36:00,1.90496,1.90499,1.90468,1.90468,36700000.0
2006-08-30 15:37:00,1.90455,1.90479,1.90446,1.90479,85600002.0
2006-08-30 15:38:00,1.90481,1.9049,1.9046,1.9046,67899999.0
2006-08-30 15:39:00,1.90454,1.90454,1.90404,1.90404,51300000.0
2006-08-30 15:40:00,1.90396,1.90396,1.9032,1.90324,58900000.0
2006-08-30 15:41:00,1.90324,1.90374,1.90324,1.90365,69599999.0
2006-08-30 15:42:00,1.90367,1.9038,1.90364,1.9038,126900001.0
2006-08-30 15:43:00,1.90379,1.90425,1.90379,1.90425,71600002.0
2006-08-30 15:44:00,1.90422,1.90428,1.90416,1.90423,93800002.0
2006-08-30 15:45:00,1.90423,1.90423,1.90414,1.90421,55800000.0
2006-08-30 15:46:00,1.90428,1.90442,1.90428,1.90435,44900001.0
2006-08-30 15:47:00,1.90426,1.90437,1.90426,1.90426,59099999.0
2006-08-30 15:48:00,1.90443,1.9045,1.90436,1.90438,72100000.0
2006-08-30 15:49:00,1.90429,1.90434,1.90419,1.90424,72100000.0
2006-08-30 15:50:00,1.90418,1.90427,1.90417,1.90422,48400000.0
2006-08-30 15:51:00,1.90435,1.90448,1.90435,1.90438,73700000.0
2006-08-30 15:52:00,1.90445,1.90455,1.90435,1.90435,71299999.0
2006-08-30 15:53:00,1.90443,1.90467,1.90443,1.90456,36000000.0
2006-08-30 15:54:00,1.90453,1.90462,1.90453,1.90455,43800000.0
2006-08-30 15:55:00,1.90463,1.90464,1.90457,1.90462,24400000.0
2006-08-30 15:56:00,1.90467,1.90467,1.90445,1.90445,73100000.0
2006-08-30 15:57:00,1.9045,1.90457,1.90443,1.90457,54500000.0
2006-08-30 15:58:00,1.90444,1.90452,1.90444,1.90445,89500000.0
2006-08-30 15:59:00,1.90437,1.90437,1.90412,1.90416,62400000.0
2006-08-30 16:00:00,1.90431,1.90447,1.90424,1.90428,107799999.0
2006-08-30 16:01:00,1.9043,1.90453,1.9043,1.90438,116099998.0
2006-08-30 16:02:00,1.9043,1.90439,1.9042,1.90435,71300000.0
2006-08-30 16:03:00,1.90418,1.90418,1.9041,1.90418,21600000.0
2006-08-30 16:04:00,1.90418,1.90424,1.90413,1.9042,87400001.0
2006-08-30 16:05:00,1.90422,1.90431,1.90418,1.9042,67150000.0
2006-08-30 16:06:00,1.90426,1.90426,1.90418,1.90418,15150000.0
2006-08-30 16:07:00,1.90412,1.90414,1.90412,1.90414,20200000.0
2006-08-30 16:08:00,1.90425,1.90441,1.90421,1.90441,87499999.0
2006-08-30 16:09:00,1.90445,1.90455,1.90438,1.90448,82600001.0
2006-08-30 16:10:00,1.90436,1.90447,1.90436,1.90438,118699998.0
2006-08-30 16:11:00,1.90435,1.90453,1.90433,1.90453,83700000.0
2006-08-30 16:12:00,1.90451,1.90454,1.90435,1.90435,11700000.0
2006-08-30 16:13:00,1.90436,1.90447,1.90432,1.90447,106369999.0
2006-08-30 16:14:00,1.90444,1.90466,1.90444,1.90466,56399999.0
2006-08-30 16:15:00,1.90472,1.90472,1.90461,1.90461,23800000.0
2006-08-30 16:16:00,1.90463,1.90498,1.90463,1.90492,46800000.0
2006-08-30 16:17:00,1.90493,1.90505,1.90482,1.90505,148000001.0
2006-08-30 16:18:00,1.905,1.905,1.90491,1.90495,80399999.0
2006-08-30 16:19:00,1.90493,1.90509,1.90489,1.90509,37000000.0
2006-08-30 16:20:00,1.90515,1.90541,1.90509,1.90535,81699999.0
2006-08-30 16:21:00,1.90532,1.9056,1.90532,1.9056,73299999.0
2006-08-30 16:22:00,1.90568,1.90578,1.90561,1.90568,67500000.0
2006-08-30 16:23:00,1.90552,1.90553,1.90536,1.90539,58999999.0
2006-08-30 16:24:00,1.90538,1.90546,1.90525,1.90525,63899999.0
2006-08-30 16:25:00,1.90514,1.90514,1.90507,1.90507,52000000.0
2006-08-30 16:26:00,1.90508,1.90508,1.90498,1.90507,71900001.0
2006-08-30 16:27:00,1.90503,1.90503,1.90497,1.90497,76300000.0
2006-08-30 16:28:00,1.90501,1.90515,1.90501,1.90502,64000001.0
2006-08-30 16:29:00,1.90516,1.90517,1.90513,1.90513,29500000.0
2006-08-30 16:30:00,1.90502,1.90513,1.90495,1.90502,72800001.0
2006-08-30 16:31:00,1.90507,1.90507,1.90473,1.90477,67300000.0
2006-08-30 16:32:00,1.90471,1.90471,1.90447,1.90447,19800000.0
2006-08-30 16:33:00,1.90425,1.90439,1.90419,1.90431,74899999.0
2006-08-30 16:34:00,1.90432,1.90435,1.90418,1.90435,86800001.0
2006-08-30 16:35:00,1.90441,1.90441,1.90412,1.90412,37100001.0
2006-08-30 16:36:00,1.90402,1.90405,1.90346,1.90346,65500000.0
2006-08-30 16:37:00,1.90355,1.90377,1.90355,1.90371,62899999.0
2006-08-30 16:38:00,1.90367,1.90386,1.90367,1.90386,69800000.0
2006-08-30 16:39:00,1.90376,1.90392,1.90368,1.90392,91999999.0
2006-08-30 16:40:00,1.90387,1.90391,1.90366,1.90366,96599998.0
2006-08-30 16:41:00,1.90377,1.90379,1.90341,1.90341,51900000.0
2006-08-30 16:42:00,1.90353,1.90353,1.90322,1.90345,22300000.0
2006-08-30 16:43:00,1.90355,1.90363,1.90344,1.90363,82700001.0
2006-08-30 16:44:00,1.90365,1.9037,1.90355,1.9036,55000001.0
2006-08-30 16:45:00,1.90356,1.90356,1.90341,1.90341,20400000.0
2006-08-30 16:46:00,1.90347,1.90357,1.90341,1.90357,81400001.0
2006-08-30 16:47:00,1.9036,1.90389,1.9036,1.90387,122399999.0
2006-08-30 16:48:00,1.90394,1.90432,1.90384,1.90432,31500000.0
2006-08-30 16:49:00,1.90442,1.90479,1.90442,1.90468,82799998.0
2006-08-30 16:50:00,1.90464,1.90485,1.90464,1.90483,61300000.0
2006-08-30 16:51:00,1.90485,1.90485,1.9046,1.90482,54300000.0
2006-08-30 16:52:00,1.90487,1.90489,1.90475,1.90475,64000000.0
2006-08-30 16:53:00,1.9049,1.90547,1.9049,1.90547,62700001.0
2006-08-30 16:54:00,1.90559,1.90572,1.90553,1.90553,61900000.0
2006-08-30 16:55:00,1.90553,1.90553,1.90546,1.90547,63900000.0
2006-08-30 16:56:00,1.90413,1.90496,1.90237,1.90489,101299998.0
2006-08-30 16:57:00,1.90498,1.9052,1.9049,1.9052,75100000.0
2006-08-30 16:58:00,1.90524,1.90536,1.90524,1.9053,100899999.0
2006-08-30 16:59:00,1.90545,1.90564,1.90528,1.90564,69200000.0
2006-08-30 17:00:00,1.90567,1.90567,1.90511,1.90522,113900002.0
2006-08-30 17:01:00,1.90526,1.90526,1.90514,1.90519,86600002.0
2006-08-30 17:02:00,1.90532,1.90556,1.90532,1.90542,173400000.0
2006-08-30 17:03:00,1.90534,1.90534,1.90502,1.90502,66100000.0
2006-08-30 17:04:00,1.90493,1.90506,1.90493,1.90503,75200001.0
2006-08-30 17:05:00,1.90496,1.90518,1.90492,1.90512,73400000.0
2006-08-30 17:06:00,1.90511,1.90532,1.90501,1.90501,136000001.0
2006-08-30 17:07:00,1.90499,1.90508,1.90499,1.90506,104500001.0
2006-08-30 17:08:00,1.90508,1.90514,1.90503,1.90513,67000000.0
2006-08-30 17:09:00,1.90506,1.90525,1.90506,1.90518,62600000.0
2006-08-30 17:10:00,1.9052,1.90521,1.90493,1.90493,49099999.0
2006-08-30 17:11:00,1.90478,1.90478,1.90444,1.90463,55200001.0
2006-08-30 17:12:00,1.90457,1.90458,1.9045,1.9045,54300000.0
2006-08-30 17:13:00,1.90449,1.90454,1.90424,1.90425,71900000.0
2006-08-30 17:14:00,1.90436,1.90436,1.90415,1.9042,65300000.0
2006-08-30 17:15:00,1.90417,1.90439,1.90417,1.9043,106600002.0
2006-08-30 17:16:00,1.90438,1.90459,1.90438,1.90459,126300000.0
2006-08-30 17:17:00,1.90464,1.90464,1.90437,1.90437,13900000.0
2006-08-30 17:18:00,1.90435,1.90435,1.90422,1.90422,32100000.0
2006-08-30 17:19:00,1.90407,1.9043,1.90385,1.90426,71599999.0
2006-08-30 17:20:00,1.90431,1.90447,1.9043,1.90447,61500000.0
2006-08-30 17:21:00,1.90455,1.90472,1.90455,1.90472,33599999.0
2006-08-30 17:22:00,1.90472,1.90472,1.90459,1.90468,68900001.0
2006-08-30 17:23:00,1.90462,1.90462,1.90447,1.90447,63400001.0
2006-08-30 17:24:00,1.90446,1.90446,1.90425,1.90429,29400000.0
2006-08-30 17:25:00,1.90438,1.90444,1.90423,1.90423,72900001.0
2006-08-30 17:26:00,1.9043,1.90434,1.90422,1.90427,40000000.0
2006-08-30 17:27:00,1.90415,1.90415,1.90397,1.90397,26599999.0
2006-08-30 17:28:00,1.90396,1.90403,1.90378,1.90397,66400001.0
2006-08-30 17:29:00,1.90395,1.90398,1.90386,1.90398,53100001.0
2006-08-30 17:30:00,1.90392,1.90413,1.90392,1.90413,56400000.0
2006-08-30 17:31:00,1.90403,1.90405,1.90384,1.90385,69499999.0
2006-08-30 17:32:00,1.90373,1.90373,1.90356,1.9036,25900000.0
2006-08-30 17:33:00,1.90356,1.90383,1.90356,1.90364,83899998.0
2006-08-30 17:34:00,1.90357,1.90357,1.9034,1.90355,54300000.0
2006-08-30 17:35:00,1.90358,1.90371,1.90353,1.90362,93700001.0
2006-08-30 17:36:00,1.90365,1.90398,1.90365,1.90398,53800000.0
2006-08-30 17:37:00,1.90404,1.90415,1.90404,1.9041,63400001.0
2006-08-30 17:38:00,1.90418,1.90432,1.90418,1.90429,59499999.0
2006-08-30 17:39:00,1.9043,1.90431,1.9042,1.9042,56000000.0
2006-08-30 17:40:00,1.90429,1.90443,1.90429,1.90443,59300000.0
2006-08-30 17:41:00,1.90443,1.90443,1.90433,1.90437,11550000.0
2006-08-30 17:42:00,1.90442,1.90446,1.90435,1.90441,35000000.0
2006-08-30 17:43:00,1.90442,1.90442,1.90413,1.9043,90099999.0
2006-08-30 17:44:00,1.90433,1.90435,1.9042,1.90422,46500000.0
2006-08-30 17:45:00,1.90408,1.90408,1.90376,1.9039,46099999.0
2006-08-30 17:46:00,1.90386,1.90387,1.90357,1.90358,162800003.0
2006-08-30 17:47:00,1.90351,1.90351,1.9034,1.9034,31600000.0
2006-08-30 17:48:00,1.90345,1.90364,1.90345,1.90364,38199999.0
2006-08-30 17:49:00,1.90383,1.90411,1.90383,1.90411,40900000.0
2006-08-30 17:50:00,1.90405,1.90413,1.90402,1.90402,40700000.0
2006-08-30 17:51:00,1.90401,1.9041,1.90399,1.90404,55700002.0
2006-08-30 17:52:00,1.90404,1.90424,1.90403,1.90424,26300000.0
2006-08-30 17:53:00,1.90419,1.90422,1.90416,1.90417,34400001.0
2006-08-30 17:54:00,1.9041,1.90417,1.90407,1.90415,43600000.0
2006-08-30 17:55:00,1.90416,1.90421,1.90415,1.90415,43700000.0
2006-08-30 17:56:00,1.9041,1.90415,1.9041,1.90415,37500000.0
2006-08-30 17:57:00,1.9041,1.90415,1.9041,1.9041,60400001.0
2006-08-30 17:58:00,1.9041,1.90415,1.9041,1.9041,91650000.0
2006-08-30 17:59:00,1.9041,1.90415,1.90405,1.90405,24100000.0
2006-08-30 18:00:00,1.90396,1.90396,1.90359,1.90359,19800000.0
2006-08-30 18:01:00,1.90363,1.90364,1.90345,1.90361,791000004.0
2006-08-30 18:02:00,1.9036,1.90363,1.90351,1.9036,1017799998.0
2006-08-30 18:03:00,1.90358,1.9036,1.90346,1.90347,1208900002.0
2006-08-30 18:04:00,1.90353,1.90354,1.90342,1.90345,762899997.0
2006-08-30 18:05:00,1.90342,1.90353,1.90338,1.90339,974100001.0
2006-08-30 18:06:00,1.90336,1.90336,1.90301,1.90308,958899996.0
2006-08-30 18:07:00,1.90304,1.90317,1.90292,1.90308,1173499999.0
2006-08-30 18:08:00,1.90318,1.90364,1.90318,1.90348,1226300001.0
2006-08-30 18:09:00,1.90352,1.90366,1.90347,1.90348,515700002.0
2006-08-30 18:10:00,1.90345,1.90347,1.90335,1.90343,735200001.0
2006-08-30 18:11:00,1.90338,1.90372,1.90338,1.90362,601700001.0
2006-08-30 18:12:00,1.9036,1.9037,1.90353,1.90359,825099995.0
2006-08-30 18:13:00,1.90368,1.90392,1.90368,1.90375,591300005.0
2006-08-30 18:14:00,1.90378,1.90384,1.90366,1.90367,751900003.0
2006-08-30 18:15:00,1.90372,1.90386,1.90371,1.90375,878799998.0
2006-08-30 18:16:00,1.9038,1.9038,1.9037,1.9038,769700002.0
2006-08-30 18:17:00,1.90372,1.90376,1.90361,1.90366,559100000.0
2006-08-30 18:18:00,1.90368,1.90379,1.90356,1.90377,562399997.0
2006-08-30 18:19:00,1.90385,1.90393,1.90366,1.90366,521900000.0
2006-08-30 18:20:00,1.90367,1.90384,1.90364,1.90364,571499994.0
2006-08-30 18:21:00,1.90358,1.90364,1.90333,1.9034,694700000.0
2006-08-30 18:22:00,1.9034,1.90357,1.90338,1.90345,602399998.0
2006-08-30 18:23:00,1.9035,1.90356,1.90338,1.9035,815600000.0
2006-08-30 18:24:00,1.9035,1.90353,1.90335,1.90345,781499994.0
2006-08-30 18:25:00,1.9034,1.90353,1.90329,1.90336,692500001.0
2006-08-30 18:26:00,1.90335,1.90357,1.90333,1.90342,558099999.0
2006-08-30 18:27:00,1.90342,1.90366,1.90335,1.90366,740199997.0
2006-08-30 18:28:00,1.90368,1.90368,1.90352,1.90357,377899998.0
2006-08-30 18:29:00,1.90353,1.90357,1.90333,1.90341,808349998.0
2006-08-30 18:30:00,1.90337,1.90349,1.90332,1.90333,665499996.0
2006-08-30 18:31:00,1.90333,1.90337,1.90325,1.90333,425799999.0
2006-08-30 18:32:00,1.90327,1.9033,1.90307,1.9033,352900000.0
2006-08-30 18:33:00,1.90335,1.90344,1.90328,1.90337,552199998.0
2006-08-30 18:34:00,1.90343,1.90356,1.90338,1.90344,626500004.0
2006-08-30 18:35:00,1.90345,1.90359,1.90345,1.90348,337700000.0
2006-08-30 18:36:00,1.90342,1.90343,1.90333,1.90343,79500000.0
2006-08-30 18:37:00,1.90345,1.90345,1.9034,1.9034,122900000.0
2006-08-30 18:38:00,1.90335,1.90335,1.90285,1.90298,154999999.0
2006-08-30 18:39:00,1.90286,1.90286,1.90239,1.90239,160700000.0
2006-08-30 18:40:00,1.90231,1.90239,1.90218,1.90226,510200004.0
2006-08-30 18:41:00,1.90232,1.90251,1.90219,1.9023,291950000.0
2006-08-30 18:42:00,1.90229,1.90234,1.90222,1.90223,134599999.0
2006-08-30 18:43:00,1.90231,1.90249,1.90231,1.90249,128299998.0
2006-08-30 18:44:00,1.90244,1.90277,1.90244,1.90266,500100001.0
2006-08-30 18:45:00,1.90272,1.9028,1.90271,1.90273,171899998.0
2006-08-30 18:46:00,1.90292,1.90297,1.90287,1.90287,181299999.0
2006-08-30 18:47:00,1.90286,1.90293,1.90282,1.90286,129200000.0
2006-08-30 18:48:00,1.90282,1.90317,1.90282,1.90306,356500005.0
2006-08-30 18:49:00,1.90308,1.90308,1.90284,1.90284,95700000.0
2006-08-30 18:50:00,1.90278,1.90278,1.90243,1.90263,197199999.0
2006-08-30 18:51:00,1.90269,1.9028,1.9026,1.90275,314999998.0
2006-08-30 18:52:00,1.90267,1.90275,1.90265,1.90275,606299995.0
2006-08-30 18:53:00,1.90262,1.90266,1.9024,1.9024,411400002.0
2006-08-30 18:54:00,1.90242,1.90255,1.90237,1.90237,198699999.0
2006-08-30 18:55:00,1.90235,1.90235,1.90201,1.90219,733200001.0
2006-08-30 18:56:00,1.90217,1.90217,1.90195,1.9021,237300001.0
2006-08-30 18:57:00,1.90208,1.90234,1.90208,1.9022,435299997.0
2006-08-30 18:58:00,1.90217,1.90277,1.90217,1.90262,754599999.0
2006-08-30 18:59:00,1.90247,1.90247,1.90199,1.90237,478799998.0
2006-08-30 19:00:00,1.90244,1.90269,1.90244,1.90262,245800000.0
2006-08-30 19:01:00,1.90263,1.90272,1.90251,1.90272,80200001.0
2006-08-30 19:02:00,1.90276,1.90284,1.90261,1.90276,367100001.0
2006-08-30 19:03:00,1.90277,1.90281,1.90264,1.9027,617099997.0
2006-08-30 19:04:00,1.90275,1.90275,1.90268,1.90275,277800000.0
2006-08-30 19:05:00,1.90275,1.90275,1.9027,1.90275,134299999.0
2006-08-30 19:06:00,1.90272,1.90272,1.9025,1.90265,543000003.0
2006-08-30 19:07:00,1.90258,1.90258,1.90247,1.90252,375800003.0
2006-08-30 19:08:00,1.90243,1.90251,1.90235,1.9025,456200001.0
2006-08-30 19:09:00,1.90252,1.90271,1.9025,1.90263,270600000.0
2006-08-30 19:10:00,1.90262,1.90268,1.90255,1.90257,307300001.0
2006-08-30 19:11:00,1.90258,1.90263,1.90252,1.90257,205899998.0
2006-08-30 19:12:00,1.90259,1.90265,1.90255,1.90259,210449999.0
2006-08-30 19:13:00,1.90264,1.90266,1.90253,1.90261,433899997.0
2006-08-30 19:14:00,1.90256,1.90285,1.90256,1.90285,208499998.0
2006-08-30 19:15:00,1.90283,1.90295,1.90282,1.90293,460000001.0
2006-08-30 19:16:00,1.90296,1.90299,1.90294,1.90296,175600000.0
2006-08-30 19:17:00,1.90298,1.903,1.90295,1.903,235800000.0
2006-08-30 19:18:00,1.90298,1.90305,1.90286,1.90291,243800003.0
2006-08-30 19:19:00,1.90289,1.90293,1.90267,1.90272,411100000.0
2006-08-30 19:20:00,1.90265,1.9027,1.9026,1.90265,285999999.0
2006-08-30 19:21:00,1.90265,1.90272,1.9026,1.90265,291999999.0
2006-08-30 19:22:00,1.90268,1.90275,1.90263,1.90267,309899999.0
2006-08-30 19:23:00,1.90263,1.9027,1.90257,1.9027,252200000.0
2006-08-30 19:24:00,1.9027,1.9027,1.90267,1.9027,149899999.0
2006-08-30 19:25:00,1.90272,1.90278,1.9027,1.90278,89799999.0
2006-08-30 19:26:00,1.90284,1.90295,1.90283,1.90283,369700000.0
2006-08-30 19:27:00,1.90289,1.90298,1.90283,1.90293,552899996.0
2006-08-30 19:28:00,1.90295,1.90307,1.9029,1.90302,381700001.0
2006-08-30 19:29:00,1.9031,1.90353,1.9031,1.90353,364700001.0
2006-08-30 19:30:00,1.90352,1.90382,1.90348,1.90357,447899996.0
2006-08-30 19:31:00,1.90355,1.90367,1.90351,1.90367,367400000.0
2006-08-30 19:32:00,1.90373,1.90383,1.90365,1.90365,348499999.0
2006-08-30 19:33:00,1.9036,1.9036,1.9034,1.90347,236500001.0
2006-08-30 19:34:00,1.90339,1.90344,1.90324,1.90334,240900001.0
2006-08-30 19:35:00,1.90335,1.90348,1.90332,1.9034,302299999.0
2006-08-30 19:36:00,1.90341,1.90358,1.90341,1.9035,399300002.0
2006-08-30 19:37:00,1.90345,1.90354,1.90342,1.9035,346600000.0
2006-08-30 19:38:00,1.90348,1.90348,1.90339,1.90341,102100000.0
2006-08-30 19:39:00,1.90338,1.9034,1.9033,1.90335,134000000.0
2006-08-30 19:40:00,1.90334,1.90343,1.90333,1.90337,412400002.0
2006-08-30 19:41:00,1.90342,1.90363,1.90342,1.90363,342200001.0
2006-08-30 19:42:00,1.90355,1.90355,1.90325,1.90325,242400001.0
2006-08-30 19:43:00,1.90324,1.90337,1.90316,1.90337,151699999.0
2006-08-30 19:44:00,1.90342,1.9036,1.90342,1.90357,475900000.0
2006-08-30 19:45:00,1.9036,1.90368,1.90355,1.90368,132900001.0
2006-08-30 19:46:00,1.90368,1.90368,1.90355,1.90355,298700000.0
2006-08-30 19:47:00,1.90358,1.90371,1.90358,1.90364,115300000.0
2006-08-30 19:48:00,1.90367,1.90374,1.90365,1.90367,175300000.0
2006-08-30 19:49:00,1.9037,1.90376,1.90361,1.90376,307499996.0
2006-08-30 19:50:00,1.90382,1.90388,1.90376,1.9038,343900002.0
2006-08-30 19:51:00,1.9038,1.90385,1.90375,1.90385,299500002.0
2006-08-30 19:52:00,1.90383,1.90383,1.90368,1.90375,152299998.0
2006-08-30 19:53:00,1.90374,1.90374,1.90369,1.9037,53100000.0
2006-08-30 19:54:00,1.90363,1.90365,1.90349,1.90351,188600001.0
2006-08-30 19:55:00,1.9036,1.90365,1.9036,1.90365,131700001.0
2006-08-30 19:56:00,1.90365,1.9037,1.9036,1.9037,236200000.0
2006-08-30 19:57:00,1.90365,1.90373,1.90362,1.90365,375850001.0
2006-08-30 19:58:00,1.90366,1.90376,1.90364,1.90369,432300002.0
2006-08-30 19:59:00,1.90368,1.90378,1.90368,1.90369,288200000.0
2006-08-30 20:00:00,1.90365,1.90385,1.90365,1.90378,242900001.0
2006-08-30 20:01:00,1.9038,1.90385,1.90358,1.90358,190800000.0
2006-08-30 20:02:00,1.90355,1.9036,1.90349,1.90354,98499999.0
2006-08-30 20:03:00,1.90357,1.90367,1.90356,1.90363,65000000.0
2006-08-30 20:04:00,1.90362,1.90362,1.90353,1.90354,172900001.0
2006-08-30 20:05:00,1.9036,1.9037,1.9036,1.90365,176350001.0
2006-08-30 20:06:00,1.90367,1.90379,1.90366,1.90374,169400001.0
2006-08-30 20:07:00,1.90378,1.904,1.90378,1.90394,160300002.0
2006-08-30 20:08:00,1.90399,1.904,1.9039,1.90395,348799998.0
2006-08-30 20:09:00,1.90385,1.9039,1.90371,1.9039,110299999.0
2006-08-30 20:10:00,1.90392,1.90392,1.90372,1.90388,114599999.0
2006-08-30 20:11:00,1.90398,1.90406,1.90387,1.90406,75199999.0
2006-08-30 20:12:00,1.9041,1.90471,1.9041,1.90459,520100004.0
2006-08-30 20:13:00,1.90462,1.9047,1.90457,1.90457,205700001.0
2006-08-30 20:14:00,1.90462,1.90474,1.90459,1.90465,121899999.0
2006-08-30 20:15:00,1.90462,1.90465,1.9044,1.9044,445000002.0
2006-08-30 20:16:00,1.90443,1.90477,1.9044,1.9047,131100000.0
2006-08-30 20:17:00,1.9047,1.90478,1.90457,1.90457,73600000.0
2006-08-30 20:18:00,1.90453,1.90458,1.90445,1.90447,153800001.0
2006-08-30 20:19:00,1.90445,1.90449,1.90432,1.90436,227899999.0
2006-08-30 20:20:00,1.90427,1.90433,1.90417,1.90417,237399998.0
2006-08-30 20:21:00,1.90416,1.90427,1.90416,1.90423,115400001.0
2006-08-30 20:22:00,1.90427,1.90437,1.90427,1.90434,190199995.0
2006-08-30 20:23:00,1.90435,1.90446,1.90426,1.90446,324699997.0
2006-08-30 20:24:00,1.90452,1.9047,1.90448,1.9047,122300001.0
2006-08-30 20:25:00,1.90472,1.90473,1.9046,1.9047,441499998.0
2006-08-30 20:26:00,1.90467,1.90483,1.90466,1.90473,415099999.0
2006-08-30 20:27:00,1.90478,1.9048,1.90466,1.9048,207000002.0
2006-08-30 20:28:00,1.90474,1.90476,1.90465,1.90473,331899997.0
2006-08-30 20:29:00,1.90478,1.90478,1.9047,1.90473,141999999.0
2006-08-30 20:30:00,1.90475,1.90482,1.9047,1.90478,868470001.0
2006-08-30 20:31:00,1.9048,1.9048,1.90458,1.90459,617299998.0
2006-08-30 20:32:00,1.90453,1.90458,1.90444,1.90447,647549997.0
2006-08-30 20:33:00,1.90443,1.90447,1.90431,1.90436,247399999.0
2006-08-30 20:34:00,1.90443,1.90443,1.90413,1.90413,98900000.0
2006-08-30 20:35:00,1.90409,1.90412,1.90396,1.90396,88299999.0
2006-08-30 20:36:00,1.90395,1.904,1.90387,1.90399,156000001.0
2006-08-30 20:37:00,1.90396,1.9041,1.90396,1.90401,131800000.0
2006-08-30 20:38:00,1.90404,1.90415,1.90397,1.90406,303999997.0
2006-08-30 20:39:00,1.9042,1.90423,1.9041,1.90415,260700001.0
2006-08-30 20:40:00,1.90413,1.90418,1.90403,1.9041,203900000.0
2006-08-30 20:41:00,1.90405,1.90416,1.90405,1.9041,197100001.0
2006-08-30 20:42:00,1.90412,1.90414,1.90412,1.90414,21500000.0
2006-08-30 20:43:00,1.90413,1.90422,1.90402,1.90422,232399998.0
2006-08-30 20:44:00,1.90423,1.90429,1.90417,1.90417,372999993.0
2006-08-30 20:45:00,1.90421,1.90429,1.9042,1.90429,68499999.0
2006-08-30 20:46:00,1.90428,1.90428,1.90416,1.90416,144700000.0
2006-08-30 20:47:00,1.90412,1.90427,1.9041,1.90427,378400000.0
2006-08-30 20:48:00,1.90427,1.9043,1.90421,1.9043,157600000.0
2006-08-30 20:49:00,1.9043,1.9043,1.90422,1.9043,91400001.0
2006-08-30 20:50:00,1.90436,1.90439,1.90429,1.90439,336200000.0
2006-08-30 20:51:00,1.9044,1.9044,1.9043,1.90435,400500003.0
2006-08-30 20:52:00,1.90424,1.90432,1.90411,1.90418,187599999.0
2006-08-30 20:53:00,1.90437,1.90454,1.90436,1.90446,643600004.0
2006-08-30 20:54:00,1.90451,1.90459,1.90451,1.90452,326699996.0
2006-08-30 20:55:00,1.90455,1.90458,1.90447,1.90448,249400000.0
2006-08-30 20:56:00,1.90447,1.90459,1.90444,1.90444,392000003.0
2006-08-30 20:57:00,1.90445,1.90463,1.90439,1.90439,712400002.0
2006-08-30 20:58:00,1.90437,1.90437,1.90409,1.90415,225500000.0
2006-08-30 20:59:00,1.90415,1.90428,1.90387,1.90406,650399999.0
2006-08-30 21:00:00,1.90402,1.90422,1.90398,1.90419,385899999.0
2006-08-30 21:01:00,1.90413,1.90413,1.90392,1.904,426799999.0
2006-08-30 21:02:00,1.904,1.90405,1.90395,1.90405,234200003.0
2006-08-30 21:03:00,1.90397,1.90398,1.90383,1.90383,130400001.0
2006-08-30 21:04:00,1.90377,1.90381,1.90368,1.90369,164899998.0
2006-08-30 21:05:00,1.90362,1.90362,1.90339,1.90339,183600000.0
2006-08-30 21:06:00,1.90338,1.90342,1.90336,1.90337,138200000.0
2006-08-30 21:07:00,1.90337,1.90345,1.90334,1.90342,92000000.0
2006-08-30 21:08:00,1.90345,1.90354,1.90345,1.90347,38600001.0
2006-08-30 21:09:00,1.90343,1.90362,1.90343,1.90353,140400001.0
2006-08-30 21:10:00,1.90355,1.90355,1.90355,1.90355,120699998.0
2006-08-30 21:11:00,1.9035,1.90362,1.9035,1.90362,123700001.0
2006-08-30 21:12:00,1.90365,1.90365,1.90353,1.90356,92999999.0
2006-08-30 21:13:00,1.90354,1.90367,1.90352,1.90357,187900002.0
2006-08-30 21:14:00,1.90361,1.90373,1.90357,1.90361,356300002.0
2006-08-30 21:15:00,1.90367,1.90374,1.90359,1.90365,348799997.0
2006-08-30 21:16:00,1.90367,1.9037,1.90365,1.9037,77100000.0
2006-08-30 21:17:00,1.90368,1.90368,1.90359,1.90365,126799999.0
2006-08-30 21:18:00,1.90366,1.90374,1.90365,1.90365,38400001.0
2006-08-30 21:19:00,1.9037,1.90388,1.90368,1.90388,123900001.0
2006-08-30 21:20:00,1.90387,1.90388,1.90372,1.90386,364849998.0
2006-08-30 21:21:00,1.90373,1.9038,1.90367,1.90378,119400000.0
2006-08-30 21:22:00,1.90385,1.90385,1.9038,1.9038,126600000.0
2006-08-30 21:23:00,1.90385,1.90385,1.90385,1.90385,3200000.0
2006-08-30 21:24:00,1.90377,1.90377,1.90371,1.90373,312699997.0
2006-08-30 21:25:00,1.90381,1.90384,1.90377,1.90383,155899999.0
2006-08-30 21:26:00,1.90384,1.90384,1.90381,1.90381,26200001.0
2006-08-30 21:27:00,1.9038,1.90385,1.90378,1.9038,114000001.0
2006-08-30 21:28:00,1.90379,1.90383,1.90366,1.90369,230500000.0
2006-08-30 21:29:00,1.90373,1.90373,1.90359,1.90373,60400001.0
2006-08-30 21:30:00,1.90381,1.90384,1.90381,1.90384,18600001.0
2006-08-30 21:31:00,1.90392,1.90398,1.90392,1.90398,33300000.0
2006-08-30 21:32:00,1.904,1.90403,1.90385,1.904,199099998.0
2006-08-30 21:33:00,1.904,1.90402,1.90392,1.90401,275400002.0
2006-08-30 21:34:00,1.90403,1.90403,1.90376,1.90376,182499999.0
2006-08-30 21:35:00,1.90383,1.90389,1.90383,1.90384,47899999.0
2006-08-30 21:36:00,1.90399,1.90411,1.90399,1.90406,121499999.0
2006-08-30 21:37:00,1.90402,1.9041,1.90397,1.90399,163800000.0
2006-08-30 21:38:00,1.90398,1.90402,1.90391,1.90391,133900000.0
2006-08-30 21:39:00,1.904,1.90403,1.904,1.90403,37000000.0
2006-08-30 21:40:00,1.90403,1.9041,1.90403,1.90408,154800000.0
2006-08-30 21:41:00,1.90409,1.90409,1.90389,1.90399,128700002.0
2006-08-30 21:42:00,1.90398,1.90405,1.90398,1.904,117700001.0
2006-08-30 21:43:00,1.90394,1.90399,1.90393,1.90395,76400000.0
2006-08-30 21:44:00,1.90398,1.90413,1.90398,1.90411,117199999.0
2006-08-30 21:45:00,1.9041,1.90419,1.90405,1.90419,51600000.0
2006-08-30 21:46:00,1.9042,1.9042,1.90415,1.90415,106599998.0
2006-08-30 21:47:00,1.90415,1.90417,1.9041,1.90417,157900001.0
2006-08-30 21:48:00,1.90403,1.90426,1.90388,1.90411,72600000.0
2006-08-30 21:49:00,1.90415,1.90418,1.90415,1.90418,103300000.0
2006-08-30 21:50:00,1.9042,1.9042,1.90419,1.90419,38000001.0
2006-08-30 21:51:00,1.90419,1.90421,1.90415,1.90415,119599999.0
2006-08-30 21:52:00,1.90416,1.90416,1.90403,1.90406,50500000.0
2006-08-30 21:53:00,1.90405,1.90405,1.904,1.904,50500000.0
2006-08-30 21:54:00,1.90405,1.90411,1.90399,1.90411,97899999.0
2006-08-30 21:55:00,1.90414,1.90423,1.90401,1.90403,220699999.0
2006-08-30 21:56:00,1.904,1.90412,1.904,1.90405,74699999.0
2006-08-30 21:57:00,1.90401,1.90401,1.9039,1.9039,92200000.0
2006-08-30 21:58:00,1.90391,1.90398,1.90391,1.90398,70100000.0
2006-08-30 21:59:00,1.904,1.90405,1.90395,1.90395,397300002.0
2006-08-30 22:00:00,1.90402,1.9041,1.90402,1.90403,225999997.0
2006-08-30 22:01:00,1.90403,1.90415,1.90402,1.90403,79450000.0
2006-08-30 22:02:00,1.904,1.90408,1.90395,1.90408,188200001.0
2006-08-30 22:03:00,1.90408,1.90413,1.90407,1.9041,54200000.0
2006-08-30 22:04:00,1.90407,1.90413,1.90405,1.90406,268299999.0
2006-08-30 22:05:00,1.90407,1.90413,1.90404,1.90413,126099999.0
2006-08-30 22:06:00,1.90417,1.90419,1.90413,1.90417,60599999.0
2006-08-30 22:07:00,1.9042,1.9042,1.90406,1.90411,61299999.0
2006-08-30 22:08:00,1.90413,1.90413,1.90408,1.90408,57500000.0
2006-08-30 22:09:00,1.90409,1.90411,1.90409,1.90411,21900000.0
2006-08-30 22:10:00,1.90411,1.90413,1.90404,1.90413,23200000.0
2006-08-30 22:11:00,1.9041,1.90415,1.90405,1.9041,58900000.0
2006-08-30 22:12:00,1.90408,1.90408,1.90397,1.90402,144500001.0
2006-08-30 22:13:00,1.90405,1.9041,1.90405,1.9041,44400000.0
2006-08-30 22:14:00,1.90413,1.90417,1.90413,1.90413,33000000.0
2006-08-30 22:15:00,1.90418,1.90435,1.90394,1.904,244899996.0
2006-08-30 22:16:00,1.90404,1.90415,1.904,1.90403,264600001.0
2006-08-30 22:17:00,1.904,1.90412,1.90394,1.90412,76799997.0
2006-08-30 22:18:00,1.90416,1.90417,1.90405,1.90405,123600001.0
2006-08-30 22:19:00,1.90404,1.90407,1.90402,1.90402,44900001.0
2006-08-30 22:20:00,1.90403,1.90411,1.90399,1.904,47299999.0
2006-08-30 22:21:00,1.90411,1.90433,1.90411,1.90415,89500000.0
2006-08-30 22:22:00,1.90415,1.90429,1.90415,1.90418,75100000.0
2006-08-30 22:23:00,1.9042,1.90434,1.90415,1.90416,202300000.0
2006-08-30 22:24:00,1.90408,1.90467,1.90405,1.9045,97899999.0
2006-08-30 22:25:00,1.90431,1.90441,1.90431,1.90432,83800000.0
2006-08-30 22:26:00,1.9043,1.90438,1.9043,1.90438,23200000.0
2006-08-30 22:27:00,1.90434,1.90437,1.9042,1.90437,53000000.0
2006-08-30 22:28:00,1.9045,1.9045,1.90409,1.90415,93700000.0
2006-08-30 22:29:00,1.90415,1.90423,1.90407,1.9041,161600000.0
2006-08-30 22:30:00,1.90412,1.90414,1.90405,1.9041,95600001.0
2006-08-30 22:31:00,1.90409,1.90409,1.90405,1.90405,143600001.0
2006-08-30 22:32:00,1.90405,1.9041,1.90405,1.90405,231199999.0
2006-08-30 22:33:00,1.90406,1.90421,1.90406,1.90412,80199999.0
2006-08-30 22:34:00,1.90415,1.90425,1.90411,1.90415,172100000.0
2006-08-30 22:35:00,1.90418,1.9043,1.90418,1.9043,37100000.0
2006-08-30 22:36:00,1.90427,1.90427,1.90413,1.90413,41699999.0
2006-08-30 22:37:00,1.90423,1.90423,1.90411,1.90411,87300000.0
2006-08-30 22:38:00,1.90403,1.90412,1.90403,1.90412,89200002.0
2006-08-30 22:39:00,1.9041,1.9041,1.9041,1.9041,47300001.0
2006-08-30 22:40:00,1.904,1.904,1.90361,1.90386,73400000.0
2006-08-30 22:41:00,1.90388,1.90388,1.90368,1.90378,89800000.0
2006-08-30 22:42:00,1.90386,1.90392,1.90373,1.90392,46400000.0
2006-08-30 22:43:00,1.90382,1.90387,1.90355,1.90387,85099998.0
2006-08-30 22:44:00,1.90378,1.90384,1.90372,1.90375,116600001.0
2006-08-30 22:45:00,1.90375,1.90391,1.90369,1.90391,88500000.0
2006-08-30 22:46:00,1.9039,1.9039,1.9038,1.90384,36500000.0
2006-08-30 22:47:00,1.90382,1.90385,1.90372,1.90385,92200001.0
2006-08-30 22:48:00,1.90386,1.90388,1.9038,1.9038,58700000.0
2006-08-30 22:49:00,1.90384,1.90391,1.90384,1.90391,50800000.0
2006-08-30 22:50:00,1.90395,1.90405,1.90391,1.90394,55300001.0
2006-08-30 22:51:00,1.90382,1.90383,1.90382,1.90383,10700000.0
2006-08-30 22:52:00,1.9038,1.90389,1.90369,1.9037,59000000.0
2006-08-30 22:53:00,1.90392,1.90392,1.90365,1.9039,28700000.0
2006-08-30 22:54:00,1.90392,1.90392,1.90385,1.90385,83200000.0
2006-08-30 22:55:00,1.90392,1.90402,1.9039,1.90392,86299999.0
2006-08-30 22:56:00,1.90388,1.90392,1.90385,1.90388,105299998.0
2006-08-30 22:57:00,1.90404,1.90404,1.90383,1.90383,2900000.0
2006-08-30 22:58:00,1.9038,1.90396,1.9038,1.9039,74300001.0
2006-08-30 22:59:00,1.9039,1.90422,1.90387,1.90402,88500000.0
2006-08-30 23:00:00,1.90393,1.90401,1.90365,1.90392,142100003.0
2006-08-30 23:01:00,1.904,1.90415,1.90389,1.90415,78099998.0
2006-08-30 23:02:00,1.90422,1.90423,1.90401,1.90421,79300000.0
2006-08-30 23:03:00,1.90405,1.90424,1.90394,1.90415,86899999.0
2006-08-30 23:04:00,1.90412,1.90412,1.90392,1.90399,56999999.0
2006-08-30 23:05:00,1.904,1.90418,1.90393,1.9041,63700001.0
2006-08-30 23:06:00,1.90417,1.90433,1.90395,1.90417,37400000.0
2006-08-30 23:07:00,1.90423,1.90445,1.90414,1.90435,105100000.0
2006-08-30 23:08:00,1.90428,1.90446,1.90425,1.90446,34800000.0
2006-08-30 23:09:00,1.90454,1.90465,1.9044,1.90449,81699999.0
2006-08-30 23:10:00,1.90443,1.90476,1.90431,1.90476,117000000.0
2006-08-30 23:11:00,1.90435,1.90502,1.9043,1.90466,28400000.0
2006-08-30 23:12:00,1.90468,1.90472,1.90456,1.90456,37099999.0
2006-08-30 23:13:00,1.90462,1.90468,1.90445,1.90468,74300002.0
2006-08-30 23:14:00,1.90487,1.90498,1.90446,1.90498,99700001.0
2006-08-30 23:15:00,1.90488,1.90488,1.90467,1.90476,64599999.0
2006-08-30 23:16:00,1.90475,1.90475,1.90428,1.90432,38600001.0
2006-08-30 23:17:00,1.9044,1.90456,1.90415,1.90422,39700001.0
2006-08-30 23:18:00,1.9042,1.90482,1.90415,1.90468,51300000.0
2006-08-30 23:19:00,1.90462,1.90463,1.90435,1.90451,72700000.0
2006-08-30 23:20:00,1.90456,1.90469,1.90438,1.90445,57100000.0
2006-08-30 23:21:00,1.9045,1.9047,1.90432,1.90449,58200000.0
2006-08-30 23:22:00,1.9046,1.90464,1.90434,1.9044,104000000.0
2006-08-30 23:23:00,1.90434,1.90452,1.90425,1.90448,83200000.0
2006-08-30 23:24:00,1.90428,1.90442,1.90427,1.90437,81599999.0
2006-08-30 23:25:00,1.90443,1.90462,1.90426,1.90432,108499999.0
2006-08-30 23:26:00,1.90403,1.90415,1.90403,1.90415,11500000.0
2006-08-30 23:27:00,1.9042,1.9042,1.90409,1.90409,28400000.0
2006-08-30 23:28:00,1.90417,1.90429,1.90375,1.90377,114899999.0
2006-08-30 23:29:00,1.90382,1.90426,1.90376,1.90406,121500001.0
2006-08-30 23:30:00,1.90415,1.90421,1.90347,1.90373,83099998.0
2006-08-30 23:31:00,1.90393,1.90399,1.90389,1.90396,75799999.0
2006-08-30 23:32:00,1.90378,1.90426,1.90378,1.90421,43000000.0
2006-08-30 23:33:00,1.904,1.904,1.904,1.904,2400000.0
2006-08-30 23:34:00,1.90423,1.90442,1.90415,1.90428,93199998.0
2006-08-30 23:35:00,1.90395,1.90407,1.90395,1.90407,9000000.0
2006-08-30 23:36:00,1.90415,1.90426,1.90389,1.90426,61999997.0
2006-08-30 23:37:00,1.90405,1.90405,1.90405,1.90405,21500001.0
2006-08-30 23:38:00,1.90395,1.90405,1.90395,1.90405,37600001.0
2006-08-30 23:39:00,1.90515,1.90516,1.9044,1.90506,128299999.0
2006-08-30 23:40:00,1.90407,1.90414,1.90383,1.90387,52899999.0
2006-08-30 23:41:00,1.90354,1.90354,1.90257,1.903,84100000.0
2006-08-30 23:42:00,1.90323,1.90323,1.90322,1.90322,12400000.0
2006-08-30 23:43:00,1.90333,1.90339,1.9031,1.90322,97500000.0
2006-08-30 23:44:00,1.90315,1.90334,1.90315,1.90334,55599998.0
2006-08-30 23:45:00,1.90359,1.9038,1.90349,1.90352,104400000.0
2006-08-30 23:46:00,1.90366,1.90385,1.90348,1.9037,77900001.0
2006-08-30 23:47:00,1.9038,1.90396,1.90351,1.90389,83100000.0
2006-08-30 23:48:00,1.90339,1.90341,1.90332,1.90332,56500000.0
2006-08-30 23:49:00,1.90351,1.9036,1.9033,1.9036,27400000.0
2006-08-30 23:50:00,1.90332,1.90344,1.90332,1.9034,22700000.0
2006-08-30 23:51:00,1.90333,1.9036,1.90321,1.9036,65800000.0
2006-08-30 23:52:00,1.90369,1.90369,1.90335,1.90354,52199999.0
2006-08-30 23:53:00,1.90359,1.90367,1.90345,1.90367,21100000.0
2006-08-30 23:54:00,1.90371,1.90371,1.90341,1.90363,71899999.0
2006-08-30 23:55:00,1.90375,1.90382,1.90356,1.90367,136600001.0
2006-08-30 23:56:00,1.90369,1.90375,1.90361,1.90375,72600000.0
2006-08-30 23:57:00,1.90369,1.90369,1.90339,1.90352,29600000.0
2006-08-30 23:58:00,1.90365,1.90365,1.9036,1.9036,43300001.0
2006-08-30 23:59:00,1.90367,1.90372,1.90367,1.90372,5900000.0
2006-08-31 00:00:00,1.90373,1.90375,1.90373,1.90375,15000000.0
2006-08-31 00:01:00,1.90376,1.90386,1.90365,1.90378,101799999.0
2006-08-31 00:02:00,1.90382,1.90383,1.90339,1.90339,30300000.0
2006-08-31 00:03:00,1.90368,1.90368,1.90354,1.90365,66500000.0
2006-08-31 00:04:00,1.90363,1.90372,1.90363,1.90372,8100000.0
2006-08-31 00:05:00,1.90388,1.90421,1.90388,1.90421,65999999.0
2006-08-31 00:06:00,1.90435,1.90435,1.90435,1.90435,12700000.0
2006-08-31 00:07:00,1.90425,1.90435,1.90425,1.9043,88800002.0
2006-08-31 00:08:00,1.90437,1.90437,1.90428,1.90428,10800000.0
2006-08-31 00:09:00,1.90397,1.90411,1.90388,1.9039,52000000.0
2006-08-31 00:10:00,1.90383,1.90405,1.90365,1.90389,104550000.0
2006-08-31 00:11:00,1.90435,1.90435,1.9043,1.9043,6900000.0
2006-08-31 00:12:00,1.90437,1.90437,1.90437,1.90437,700000.0
2006-08-31 00:13:00,1.90428,1.90435,1.90428,1.9043,41000000.0
2006-08-31 00:14:00,1.9043,1.9043,1.90425,1.9043,56700000.0
2006-08-31 00:15:00,1.9043,1.9043,1.9043,1.9043,10800000.0
2006-08-31 00:16:00,1.90437,1.90437,1.90423,1.90425,45900001.0
2006-08-31 00:17:00,1.9043,1.90435,1.9043,1.90435,4900000.0
2006-08-31 00:18:00,1.90415,1.90444,1.90406,1.90431,58699999.0
2006-08-31 00:19:00,1.90431,1.90431,1.90413,1.90413,25700000.0
2006-08-31 00:20:00,1.90417,1.90417,1.9041,1.9041,36100000.0
2006-08-31 00:21:00,1.90403,1.90404,1.90393,1.90397,45200000.0
2006-08-31 00:22:00,1.90398,1.90419,1.90398,1.90419,39900000.0
2006-08-31 00:23:00,1.90425,1.90425,1.90412,1.90417,23300000.0
2006-08-31 00:24:00,1.90418,1.90425,1.90418,1.90418,31200000.0
2006-08-31 00:25:00,1.9041,1.90422,1.9041,1.9041,30700000.0
2006-08-31 00:26:00,1.90445,1.90445,1.90413,1.90435,49900000.0
2006-08-31 00:27:00,1.90412,1.90425,1.90412,1.9042,82999999.0
2006-08-31 00:28:00,1.90422,1.90422,1.90396,1.90402,19400000.0
2006-08-31 00:29:00,1.90403,1.90437,1.90403,1.90419,58700000.0
2006-08-31 00:30:00,1.90405,1.90405,1.904,1.904,16300000.0
2006-08-31 00:31:00,1.90433,1.90433,1.9041,1.90418,151000000.0
2006-08-31 00:32:00,1.90422,1.9043,1.9042,1.9042,48500000.0
2006-08-31 00:33:00,1.90415,1.90421,1.90399,1.90408,61699999.0
2006-08-31 00:34:00,1.90413,1.90426,1.90405,1.90426,33500000.0
2006-08-31 00:35:00,1.90447,1.90456,1.90417,1.90417,86150000.0
2006-08-31 00:36:00,1.90417,1.90435,1.90417,1.90435,157200000.0
2006-08-31 00:37:00,1.90404,1.90415,1.90402,1.90413,26500000.0
2006-08-31 00:38:00,1.90405,1.90421,1.90383,1.90421,57200000.0
2006-08-31 00:39:00,1.90413,1.90413,1.90402,1.90402,23600000.0
2006-08-31 00:40:00,1.90405,1.90405,1.90405,1.90405,29500001.0
2006-08-31 00:41:00,1.90404,1.90422,1.90404,1.90422,44200000.0
2006-08-31 00:42:00,1.90425,1.90446,1.90413,1.90441,59700001.0
2006-08-31 00:43:00,1.9045,1.9045,1.90419,1.90427,59400001.0
2006-08-31 00:44:00,1.90428,1.90436,1.9042,1.90436,102699999.0
2006-08-31 00:45:00,1.90428,1.9044,1.90427,1.90437,63400000.0
2006-08-31 00:46:00,1.90427,1.9044,1.90422,1.90434,92699999.0
2006-08-31 00:47:00,1.90425,1.90428,1.9042,1.90425,61699999.0
2006-08-31 00:48:00,1.90425,1.90443,1.90422,1.90442,46900000.0
2006-08-31 00:49:00,1.90417,1.90417,1.90407,1.90407,17400000.0
2006-08-31 00:50:00,1.90423,1.90437,1.90415,1.90423,30500000.0
2006-08-31 00:51:00,1.90413,1.90417,1.90413,1.90417,2400000.0
2006-08-31 00:52:00,1.90445,1.90445,1.90426,1.90431,13900000.0
2006-08-31 00:53:00,1.90432,1.90439,1.90414,1.90414,67700001.0
2006-08-31 00:54:00,1.90415,1.90437,1.90407,1.90434,47100000.0
2006-08-31 00:55:00,1.90422,1.90436,1.90409,1.90409,53000000.0
2006-08-31 00:56:00,1.904,1.9041,1.904,1.904,42100000.0
2006-08-31 00:57:00,1.90405,1.90407,1.90394,1.904,80900000.0
2006-08-31 00:58:00,1.90395,1.90423,1.90391,1.90407,65000000.0
2006-08-31 00:59:00,1.9044,1.90442,1.90407,1.90436,80100000.0
2006-08-31 01:00:00,1.90428,1.9043,1.90414,1.9043,24600000.0
2006-08-31 01:01:00,1.90435,1.90446,1.9043,1.90442,91600000.0
2006-08-31 01:02:00,1.90439,1.90447,1.90438,1.90438,13100000.0
2006-08-31 01:03:00,1.9045,1.9045,1.9044,1.9045,56700000.0
2006-08-31 01:04:00,1.90435,1.90453,1.90424,1.90441,67900001.0
2006-08-31 01:05:00,1.90448,1.90448,1.90435,1.9044,81599998.0
2006-08-31 01:06:00,1.90436,1.90437,1.90427,1.90437,27100000.0
2006-08-31 01:07:00,1.9045,1.90453,1.90422,1.90422,72800000.0
2006-08-31 01:08:00,1.90439,1.90442,1.90438,1.90442,27600000.0
2006-08-31 01:09:00,1.90442,1.90444,1.90419,1.90431,107200002.0
2006-08-31 01:10:00,1.90436,1.90443,1.90435,1.90435,47500000.0
2006-08-31 01:11:00,1.9044,1.9044,1.90433,1.90437,66000001.0
2006-08-31 01:12:00,1.90433,1.90449,1.90433,1.90447,22600000.0
2006-08-31 01:13:00,1.90458,1.90463,1.90442,1.90448,29900000.0
2006-08-31 01:14:00,1.9045,1.90459,1.90437,1.90448,75299999.0
2006-08-31 01:15:00,1.90443,1.90463,1.90429,1.9045,82499998.0
2006-08-31 01:16:00,1.90443,1.90454,1.90438,1.90442,42400000.0
2006-08-31 01:17:00,1.90437,1.90452,1.90437,1.90444,72500000.0
2006-08-31 01:18:00,1.90443,1.90457,1.90438,1.90448,39900000.0
2006-08-31 01:19:00,1.90452,1.90459,1.90452,1.90456,59900000.0
2006-08-31 01:20:00,1.90452,1.90472,1.90449,1.9047,51500000.0
2006-08-31 01:21:00,1.90464,1.90473,1.90458,1.90473,61500000.0
2006-08-31 01:22:00,1.90482,1.90482,1.90461,1.90467,28800000.0
2006-08-31 01:23:00,1.90465,1.9047,1.90465,1.9047,45600000.0
2006-08-31 01:24:00,1.90467,1.90475,1.90467,1.90475,37700001.0
2006-08-31 01:25:00,1.90479,1.90483,1.90472,1.90478,21800000.0
2006-08-31 01:26:00,1.90487,1.90487,1.9047,1.90473,56499999.0
2006-08-31 01:27:00,1.90468,1.90485,1.90468,1.9048,64799998.0
2006-08-31 01:28:00,1.90472,1.90472,1.90455,1.90455,41700000.0
2006-08-31 01:29:00,1.90473,1.90473,1.90462,1.90465,39000001.0
2006-08-31 01:30:00,1.90472,1.90472,1.90466,1.90466,62600000.0
2006-08-31 01:31:00,1.9047,1.90472,1.90467,1.90467,25400000.0
2006-08-31 01:32:00,1.90467,1.90475,1.90467,1.90475,8900000.0
2006-08-31 01:33:00,1.90478,1.90493,1.90478,1.90493,76199999.0
2006-08-31 01:34:00,1.90493,1.90497,1.9048,1.90485,82900001.0
2006-08-31 01:35:00,1.90492,1.90502,1.90492,1.90502,14100000.0
2006-08-31 01:36:00,1.90512,1.90518,1.90511,1.90518,14400000.0
2006-08-31 01:37:00,1.90519,1.90521,1.90511,1.90521,55300000.0
2006-08-31 01:38:00,1.90517,1.90524,1.90512,1.90512,37300000.0
2006-08-31 01:39:00,1.90517,1.90517,1.9051,1.90513,30499999.0
2006-08-31 01:40:00,1.905,1.9051,1.90493,1.90505,92699999.0
2006-08-31 01:41:00,1.90508,1.90508,1.9049,1.90495,71299999.0
2006-08-31 01:42:00,1.90498,1.90507,1.90496,1.90503,48300000.0
2006-08-31 01:43:00,1.90505,1.9051,1.90505,1.9051,39100001.0
2006-08-31 01:44:00,1.90502,1.9051,1.90502,1.9051,95400000.0
2006-08-31 01:45:00,1.9051,1.9051,1.90505,1.90505,58600002.0
2006-08-31 01:46:00,1.90496,1.90505,1.90489,1.90505,67900001.0
2006-08-31 01:47:00,1.90505,1.90505,1.9049,1.90494,46500000.0
2006-08-31 01:48:00,1.90502,1.90521,1.905,1.90509,98100001.0
2006-08-31 01:49:00,1.90496,1.90496,1.90484,1.90489,69000000.0
2006-08-31 01:50:00,1.90473,1.90473,1.90447,1.90447,3100000.0
2006-08-31 01:51:00,1.90435,1.90456,1.90435,1.90456,50500000.0
2006-08-31 01:52:00,1.90458,1.90458,1.90438,1.90439,120000002.0
2006-08-31 01:53:00,1.90435,1.90459,1.90435,1.90449,95899998.0
2006-08-31 01:54:00,1.90445,1.90451,1.90435,1.90435,42700000.0
2006-08-31 01:55:00,1.90434,1.90434,1.90427,1.90427,62800000.0
2006-08-31 01:56:00,1.9041,1.9041,1.9036,1.9036,79999999.0
2006-08-31 01:57:00,1.9038,1.9038,1.90359,1.9036,65000001.0
2006-08-31 01:58:00,1.90371,1.90382,1.90343,1.90369,83200001.0
2006-08-31 01:59:00,1.90362,1.90373,1.90362,1.90373,15200000.0
2006-08-31 02:00:00,1.90386,1.904,1.90386,1.90391,53799998.0
2006-08-31 02:01:00,1.90384,1.90389,1.90379,1.90379,76099999.0
2006-08-31 02:02:00,1.90365,1.90365,1.90349,1.90349,20400000.0
2006-08-31 02:03:00,1.90334,1.90334,1.90293,1.903,28500000.0
2006-08-31 02:04:00,1.90294,1.90303,1.9029,1.90298,53300000.0
2006-08-31 02:05:00,1.90316,1.90339,1.90316,1.90339,3500000.0
2006-08-31 02:06:00,1.90352,1.90369,1.90346,1.90363,92500000.0
2006-08-31 02:07:00,1.90361,1.90361,1.90351,1.90358,59500000.0
2006-08-31 02:08:00,1.90353,1.90353,1.90345,1.90347,15100000.0
2006-08-31 02:09:00,1.90347,1.90347,1.90326,1.90335,44000000.0
2006-08-31 02:10:00,1.90343,1.90363,1.90342,1.90358,74200000.0
2006-08-31 02:11:00,1.90364,1.90364,1.90334,1.90345,62700000.0
2006-08-31 02:12:00,1.90327,1.9033,1.90318,1.90318,49100000.0
2006-08-31 02:13:00,1.90315,1.90331,1.90313,1.90328,57500000.0
2006-08-31 02:14:00,1.90351,1.90366,1.90346,1.90365,39700000.0
2006-08-31 02:15:00,1.90392,1.90452,1.90392,1.90452,81399997.0
2006-08-31 02:16:00,1.90472,1.90499,1.90472,1.90488,42400000.0
2006-08-31 02:17:00,1.90482,1.90492,1.90473,1.90476,87400000.0
2006-08-31 02:18:00,1.90471,1.90471,1.90455,1.90465,61000000.0
2006-08-31 02:19:00,1.90459,1.90468,1.90454,1.90468,42299999.0
2006-08-31 02:20:00,1.90467,1.90472,1.90455,1.90472,53900000.0
2006-08-31 02:21:00,1.90476,1.90496,1.90476,1.90495,98799999.0
2006-08-31 02:22:00,1.90485,1.90493,1.9048,1.9048,82500000.0
2006-08-31 02:23:00,1.9048,1.9048,1.90469,1.90477,39700000.0
2006-08-31 02:24:00,1.90475,1.90475,1.9045,1.9045,56900000.0
2006-08-31 02:25:00,1.90438,1.9045,1.90438,1.90445,57700002.0
2006-08-31 02:26:00,1.90446,1.90459,1.90434,1.90455,89099999.0
2006-08-31 02:27:00,1.90452,1.90463,1.90452,1.90457,75100001.0
2006-08-31 02:28:00,1.90443,1.90452,1.90443,1.90452,50100002.0
2006-08-31 02:29:00,1.90445,1.90449,1.90436,1.90449,66499998.0
2006-08-31 02:30:00,1.90445,1.90457,1.90427,1.90427,80300000.0
2006-08-31 02:31:00,1.9045,1.9045,1.9042,1.9042,21100000.0
2006-08-31 02:32:00,1.90446,1.90453,1.90446,1.90446,90300000.0
2006-08-31 02:33:00,1.90452,1.90452,1.90443,1.90443,16100000.0
2006-08-31 02:34:00,1.90453,1.90468,1.90451,1.90451,82600001.0
2006-08-31 02:35:00,1.90448,1.90448,1.90447,1.90447,14600000.0
2006-08-31 02:36:00,1.90447,1.90453,1.90445,1.9045,36100000.0
2006-08-31 02:37:00,1.9045,1.9045,1.90442,1.90442,5900000.0
2006-08-31 02:38:00,1.9044,1.90446,1.90438,1.90445,54300000.0
2006-08-31 02:39:00,1.90448,1.90455,1.90444,1.90455,84200001.0
2006-08-31 02:40:00,1.90445,1.90463,1.90429,1.90442,57100000.0
2006-08-31 02:41:00,1.90446,1.90448,1.90441,1.90442,68100000.0
2006-08-31 02:42:00,1.90441,1.90443,1.90432,1.90443,53999999.0
2006-08-31 02:43:00,1.90442,1.90449,1.90442,1.90444,22500000.0
2006-08-31 02:44:00,1.90457,1.9047,1.9044,1.90455,84100001.0
2006-08-31 02:45:00,1.90452,1.9046,1.90434,1.90434,46799998.0
2006-08-31 02:46:00,1.90433,1.90458,1.90433,1.90451,53500001.0
2006-08-31 02:47:00,1.9045,1.9045,1.90445,1.90445,28400001.0
2006-08-31 02:48:00,1.90455,1.90455,1.90443,1.90453,10700000.0
2006-08-31 02:49:00,1.90455,1.90468,1.90433,1.90449,39800000.0
2006-08-31 02:50:00,1.90443,1.90447,1.90436,1.90436,31700000.0
2006-08-31 02:51:00,1.90423,1.90458,1.90423,1.90457,44300000.0
2006-08-31 02:52:00,1.90445,1.90452,1.90436,1.90449,64900000.0
2006-08-31 02:53:00,1.90457,1.90457,1.90435,1.90438,51500000.0
2006-08-31 02:54:00,1.90457,1.90461,1.90454,1.90457,61599998.0
2006-08-31 02:55:00,1.90454,1.90454,1.90451,1.90451,7000000.0
2006-08-31 02:56:00,1.90467,1.90472,1.90461,1.90465,85999998.0
2006-08-31 02:57:00,1.90462,1.90473,1.90462,1.90467,120799998.0
2006-08-31 02:58:00,1.90475,1.90482,1.90475,1.90481,89500000.0
2006-08-31 02:59:00,1.90483,1.905,1.90477,1.90485,44900000.0
2006-08-31 03:00:00,1.90477,1.90485,1.90472,1.90472,82300001.0
2006-08-31 03:01:00,1.90468,1.90482,1.90465,1.90478,103799998.0
2006-08-31 03:02:00,1.90469,1.90469,1.9046,1.9046,25800000.0
2006-08-31 03:03:00,1.90467,1.90472,1.90461,1.90465,88199999.0
2006-08-31 03:04:00,1.90462,1.90462,1.9045,1.90454,36900000.0
2006-08-31 03:05:00,1.90447,1.90455,1.90447,1.9045,45900000.0
2006-08-31 03:06:00,1.90441,1.90441,1.90398,1.90398,89000001.0
2006-08-31 03:07:00,1.9039,1.9039,1.90371,1.90382,64099999.0
2006-08-31 03:08:00,1.90388,1.90388,1.90373,1.90388,43750001.0
2006-08-31 03:09:00,1.90387,1.90387,1.90373,1.90382,129500001.0
2006-08-31 03:10:00,1.90392,1.90393,1.90387,1.9039,84699999.0
2006-08-31 03:11:00,1.90385,1.90406,1.90385,1.904,93700001.0
2006-08-31 03:12:00,1.90397,1.90404,1.90391,1.90392,54399999.0
2006-08-31 03:13:00,1.90402,1.90412,1.90402,1.90412,44000000.0
2006-08-31 03:14:00,1.90419,1.9043,1.90419,1.90422,26000000.0
2006-08-31 03:15:00,1.90432,1.90432,1.90426,1.90431,66499999.0
2006-08-31 03:16:00,1.90449,1.90463,1.90447,1.90447,64000000.0
2006-08-31 03:17:00,1.90443,1.90446,1.90442,1.90443,71799999.0
2006-08-31 03:18:00,1.90435,1.9044,1.90433,1.90437,29500001.0
2006-08-31 03:19:00,1.90435,1.90446,1.90435,1.90441,43600000.0
2006-08-31 03:20:00,1.90449,1.90449,1.90446,1.90446,16400000.0
2006-08-31 03:21:00,1.9045,1.90451,1.90442,1.90444,97900002.0
2006-08-31 03:22:00,1.9045,1.90455,1.90445,1.90445,44099999.0
2006-08-31 03:23:00,1.90447,1.90447,1.90445,1.90445,6100000.0
2006-08-31 03:24:00,1.90453,1.90461,1.90444,1.90451,67499999.0
2006-08-31 03:25:00,1.90455,1.9046,1.90452,1.90455,21300000.0
2006-08-31 03:26:00,1.90453,1.90463,1.90453,1.90463,52700000.0
2006-08-31 03:27:00,1.90462,1.90468,1.90456,1.90465,34300000.0
2006-08-31 03:28:00,1.90457,1.9047,1.90456,1.9047,28900000.0
2006-08-31 03:29:00,1.90469,1.90477,1.9046,1.9046,79399998.0
2006-08-31 03:30:00,1.90462,1.90462,1.90446,1.90448,62000000.0
2006-08-31 03:31:00,1.90455,1.90467,1.90455,1.90467,5200000.0
2006-08-31 03:32:00,1.9048,1.9048,1.90427,1.90451,113699999.0
2006-08-31 03:33:00,1.90473,1.90473,1.90473,1.90473,38899998.0
2006-08-31 03:34:00,1.90475,1.90475,1.9047,1.9047,23100000.0
2006-08-31 03:35:00,1.90462,1.90462,1.90453,1.90453,10600000.0
2006-08-31 03:36:00,1.90436,1.90453,1.90436,1.90453,54400000.0
2006-08-31 03:37:00,1.9046,1.9046,1.90455,1.90455,6800000.0
2006-08-31 03:38:00,1.90455,1.90464,1.90454,1.90454,50100000.0
2006-08-31 03:39:00,1.90465,1.90471,1.90464,1.90464,36100000.0
2006-08-31 03:40:00,1.90469,1.90482,1.90469,1.90482,47500000.0
2006-08-31 03:41:00,1.90478,1.90489,1.90476,1.90487,48600000.0
2006-08-31 03:42:00,1.90489,1.90508,1.90489,1.9049,63400001.0
2006-08-31 03:43:00,1.90502,1.90505,1.90484,1.9049,91899997.0
2006-08-31 03:44:00,1.9049,1.9049,1.9045,1.9045,56100000.0
2006-08-31 03:45:00,1.90443,1.90449,1.90436,1.9044,36800001.0
2006-08-31 03:46:00,1.9043,1.90442,1.9043,1.90431,82000001.0
2006-08-31 03:47:00,1.90434,1.9044,1.90431,1.9044,44800000.0
2006-08-31 03:48:00,1.90439,1.90454,1.90439,1.9045,143100000.0
2006-08-31 03:49:00,1.90445,1.9045,1.9044,1.9045,49300000.0
2006-08-31 03:50:00,1.90445,1.90445,1.90443,1.90443,8000000.0
2006-08-31 03:51:00,1.90445,1.9045,1.90445,1.90445,71700001.0
2006-08-31 03:52:00,1.90454,1.90456,1.90451,1.90453,35900000.0
2006-08-31 03:53:00,1.90446,1.90463,1.90446,1.90463,85100000.0
2006-08-31 03:54:00,1.9046,1.9046,1.90439,1.90439,109099998.0
2006-08-31 03:55:00,1.90443,1.90451,1.90441,1.90444,27400000.0
2006-08-31 03:56:00,1.9044,1.9044,1.90429,1.90436,51700000.0
2006-08-31 03:57:00,1.90419,1.90419,1.90402,1.90416,31800000.0
2006-08-31 03:58:00,1.9042,1.90428,1.90413,1.90428,38500000.0
2006-08-31 03:59:00,1.90429,1.9044,1.90429,1.9043,84499999.0
2006-08-31 04:00:00,1.90425,1.90444,1.90418,1.90431,102300003.0
2006-08-31 04:01:00,1.9044,1.9045,1.90439,1.90445,55499999.0
2006-08-31 04:02:00,1.90447,1.90452,1.90442,1.90442,34700000.0
2006-08-31 04:03:00,1.90438,1.90454,1.90437,1.90453,83300001.0
2006-08-31 04:04:00,1.90444,1.90456,1.90444,1.90454,33600000.0
2006-08-31 04:05:00,1.90456,1.90461,1.90451,1.90457,25000000.0
2006-08-31 04:06:00,1.90444,1.90454,1.90443,1.90444,40300000.0
2006-08-31 04:07:00,1.90441,1.90453,1.90438,1.90438,118400002.0
2006-08-31 04:08:00,1.90455,1.90455,1.90445,1.90455,36600000.0
2006-08-31 04:09:00,1.90455,1.90455,1.90448,1.9045,55599999.0
2006-08-31 04:10:00,1.90445,1.9045,1.90445,1.9045,12200000.0
2006-08-31 04:11:00,1.90453,1.90453,1.90445,1.90445,51700001.0
2006-08-31 04:12:00,1.90447,1.90457,1.90446,1.9045,37800000.0
2006-08-31 04:13:00,1.90455,1.90459,1.90448,1.90449,107500001.0
2006-08-31 04:14:00,1.90451,1.90458,1.9044,1.9044,115500002.0
2006-08-31 04:15:00,1.9045,1.90452,1.90448,1.90452,39400000.0
2006-08-31 04:16:00,1.90444,1.90451,1.90436,1.90436,69199999.0
2006-08-31 04:17:00,1.90435,1.90438,1.90431,1.90438,33600000.0
2006-08-31 04:18:00,1.90448,1.90458,1.90448,1.90455,69900000.0
2006-08-31 04:19:00,1.90461,1.90461,1.90455,1.90456,42500000.0
2006-08-31 04:20:00,1.9045,1.90462,1.9045,1.90459,66400000.0
2006-08-31 04:21:00,1.90463,1.90463,1.90456,1.90463,78200001.0
2006-08-31 04:22:00,1.90459,1.90466,1.90454,1.90465,72100000.0
2006-08-31 04:23:00,1.90465,1.90465,1.9046,1.9046,54899998.0
2006-08-31 04:24:00,1.9046,1.90465,1.9046,1.9046,58000001.0
2006-08-31 04:25:00,1.90463,1.90467,1.90463,1.90467,18000000.0
2006-08-31 04:26:00,1.90474,1.90475,1.90461,1.90474,45200000.0
2006-08-31 04:27:00,1.90478,1.90478,1.90456,1.90464,41800000.0
2006-08-31 04:28:00,1.90456,1.90456,1.90432,1.90451,157700001.0
2006-08-31 04:29:00,1.90457,1.90463,1.90452,1.90463,140000000.0
2006-08-31 04:30:00,1.90462,1.90462,1.90462,1.90462,22100001.0
2006-08-31 04:31:00,1.9046,1.9046,1.9046,1.9046,4000000.0
2006-08-31 04:32:00,1.90457,1.90466,1.90454,1.9046,51400000.0
2006-08-31 04:33:00,1.9046,1.90469,1.90452,1.90452,30000000.0
2006-08-31 04:34:00,1.90465,1.90465,1.90465,1.90465,29199999.0
2006-08-31 04:35:00,1.90461,1.90471,1.90461,1.9047,22000000.0
2006-08-31 04:36:00,1.90465,1.90473,1.9046,1.9047,41199999.0
2006-08-31 04:37:00,1.90472,1.90474,1.90464,1.90469,44300000.0
2006-08-31 04:38:00,1.9047,1.90478,1.90469,1.90472,48900000.0
2006-08-31 04:39:00,1.9047,1.90472,1.90449,1.90457,64399999.0
2006-08-31 04:40:00,1.90458,1.90473,1.90454,1.90467,108400002.0
2006-08-31 04:41:00,1.90474,1.90486,1.90474,1.90486,9700000.0
2006-08-31 04:42:00,1.90493,1.90504,1.90493,1.905,94699998.0
2006-08-31 04:43:00,1.90508,1.90519,1.90502,1.90502,67600000.0
2006-08-31 04:44:00,1.90493,1.90501,1.9049,1.9049,91399998.0
2006-08-31 04:45:00,1.90493,1.90493,1.90482,1.90491,83599999.0
2006-08-31 04:46:00,1.90502,1.90507,1.90476,1.905,91299999.0
2006-08-31 04:47:00,1.9049,1.90499,1.90487,1.90487,45400000.0
2006-08-31 04:48:00,1.90493,1.90496,1.9048,1.9048,66200000.0
2006-08-31 04:49:00,1.90502,1.90506,1.90498,1.90505,60500000.0
2006-08-31 04:50:00,1.90507,1.90507,1.9049,1.90501,32400000.0
2006-08-31 04:51:00,1.90488,1.90493,1.9048,1.90487,105199999.0
2006-08-31 04:52:00,1.90495,1.90495,1.90495,1.90495,4500000.0
2006-08-31 04:53:00,1.90492,1.90496,1.90492,1.90496,13200000.0
2006-08-31 04:54:00,1.90501,1.90501,1.90494,1.90494,12800000.0
2006-08-31 04:55:00,1.90497,1.90498,1.90488,1.90497,55600000.0
2006-08-31 04:56:00,1.90499,1.90499,1.90496,1.90496,7600000.0
2006-08-31 04:57:00,1.90499,1.90506,1.90493,1.90505,66400000.0
2006-08-31 04:58:00,1.90492,1.90503,1.90492,1.90494,41200001.0
2006-08-31 04:59:00,1.90503,1.90508,1.90486,1.90494,58399999.0
2006-08-31 05:00:00,1.90505,1.90509,1.90496,1.90502,89300000.0
2006-08-31 05:01:00,1.90485,1.90485,1.90485,1.90485,20299999.0
2006-08-31 05:02:00,1.90493,1.90493,1.90493,1.90493,11300000.0
2006-08-31 05:03:00,1.90503,1.90506,1.90495,1.90495,71800000.0
2006-08-31 05:04:00,1.90496,1.90496,1.90494,1.90494,10300000.0
2006-08-31 05:05:00,1.90497,1.90498,1.90493,1.90494,36800000.0
2006-08-31 05:06:00,1.90493,1.90505,1.90493,1.90497,35200000.0
2006-08-31 05:07:00,1.905,1.905,1.90489,1.90498,61999999.0
2006-08-31 05:08:00,1.90505,1.90506,1.90494,1.90494,37300000.0
2006-08-31 05:09:00,1.90505,1.90509,1.90494,1.90494,60300000.0
2006-08-31 05:10:00,1.90495,1.90495,1.90495,1.90495,4800000.0
2006-08-31 05:11:00,1.90492,1.90495,1.90473,1.90485,25300000.0
2006-08-31 05:12:00,1.90489,1.90497,1.90483,1.90497,87800000.0
2006-08-31 05:13:00,1.90499,1.90506,1.90497,1.90506,78399997.0
2006-08-31 05:14:00,1.9051,1.90528,1.9051,1.90512,112099998.0
2006-08-31 05:15:00,1.90522,1.90524,1.90513,1.90519,80400000.0
2006-08-31 05:16:00,1.90517,1.90525,1.90515,1.9052,17400000.0
2006-08-31 05:17:00,1.90522,1.90522,1.90506,1.90506,14200000.0
2006-08-31 05:18:00,1.90508,1.90522,1.90508,1.90522,74800000.0
2006-08-31 05:19:00,1.90518,1.90523,1.90513,1.90513,47000001.0
2006-08-31 05:20:00,1.90514,1.90522,1.90512,1.90512,21400000.0
2006-08-31 05:21:00,1.90512,1.90522,1.90512,1.90513,32200000.0
2006-08-31 05:22:00,1.90512,1.90512,1.90499,1.90499,106899997.0
2006-08-31 05:23:00,1.90502,1.90502,1.905,1.905,36100001.0
2006-08-31 05:24:00,1.90497,1.90508,1.90497,1.90508,38900000.0
2006-08-31 05:25:00,1.90511,1.90522,1.90511,1.90511,76500000.0
2006-08-31 05:26:00,1.90502,1.90505,1.90484,1.9049,48770000.0
2006-08-31 05:27:00,1.90481,1.90487,1.9047,1.90487,25300000.0
2006-08-31 05:28:00,1.90492,1.90492,1.90479,1.90485,27200000.0
2006-08-31 05:29:00,1.90492,1.90493,1.90489,1.90492,27600000.0
2006-08-31 05:30:00,1.9049,1.90498,1.9049,1.90498,66200000.0
2006-08-31 05:31:00,1.90496,1.90498,1.90493,1.90493,60000000.0
2006-08-31 05:32:00,1.90508,1.90514,1.9049,1.90511,104799997.0
2006-08-31 05:33:00,1.90502,1.90502,1.90495,1.905,32400000.0
2006-08-31 05:34:00,1.905,1.90511,1.90472,1.90505,117600001.0
2006-08-31 05:35:00,1.905,1.90505,1.905,1.90505,29000000.0
2006-08-31 05:36:00,1.905,1.90505,1.905,1.90505,12800000.0
2006-08-31 05:37:00,1.90508,1.90511,1.90492,1.90492,62100001.0
2006-08-31 05:38:00,1.90505,1.90505,1.90495,1.90495,6300000.0
2006-08-31 05:39:00,1.90491,1.90492,1.90476,1.90481,69500000.0
2006-08-31 05:40:00,1.90481,1.90481,1.90451,1.90457,56200000.0
2006-08-31 05:41:00,1.90456,1.90462,1.9044,1.9044,88200000.0
2006-08-31 05:42:00,1.90439,1.90441,1.90439,1.90441,9000000.0
2006-08-31 05:43:00,1.90434,1.90434,1.90415,1.90415,71600001.0
2006-08-31 05:44:00,1.90422,1.90425,1.90408,1.90408,40100000.0
2006-08-31 05:45:00,1.90412,1.90418,1.90405,1.90413,67900000.0
2006-08-31 05:46:00,1.90411,1.90414,1.90411,1.90414,12800000.0
2006-08-31 05:47:00,1.90415,1.90423,1.90401,1.90405,51100000.0
2006-08-31 05:48:00,1.90403,1.90416,1.90401,1.90404,74500000.0
2006-08-31 05:49:00,1.90389,1.90398,1.90389,1.90398,79899998.0
2006-08-31 05:50:00,1.904,1.90401,1.90398,1.90398,33099999.0
2006-08-31 05:51:00,1.90398,1.90402,1.90398,1.90398,27300000.0
2006-08-31 05:52:00,1.9039,1.904,1.9039,1.904,46399999.0
2006-08-31 05:53:00,1.90396,1.904,1.90384,1.904,96500002.0
2006-08-31 05:54:00,1.90407,1.90414,1.90398,1.9041,114100001.0
2006-08-31 05:55:00,1.90405,1.90411,1.904,1.904,60400001.0
2006-08-31 05:56:00,1.90397,1.90404,1.90397,1.90398,48800000.0
2006-08-31 05:57:00,1.904,1.90402,1.90391,1.90401,61999999.0
2006-08-31 05:58:00,1.904,1.90401,1.90387,1.90392,31200000.0
2006-08-31 05:59:00,1.90388,1.90396,1.90384,1.9039,64499999.0
2006-08-31 06:00:00,1.90397,1.90401,1.90389,1.90389,21600000.0
2006-08-31 06:01:00,1.904,1.90404,1.90393,1.90393,52800000.0
2006-08-31 06:02:00,1.90388,1.90388,1.90383,1.90386,9100000.0
2006-08-31 06:03:00,1.90391,1.90391,1.90377,1.90388,77400002.0
2006-08-31 06:04:00,1.9039,1.90395,1.90361,1.90362,84500000.0
2006-08-31 06:05:00,1.90384,1.90388,1.9038,1.90384,37800000.0
2006-08-31 06:06:00,1.90382,1.90401,1.90382,1.9039,49399999.0
2006-08-31 06:07:00,1.90395,1.90435,1.90395,1.90435,57400000.0
2006-08-31 06:08:00,1.90434,1.90436,1.90434,1.90436,12800000.0
2006-08-31 06:09:00,1.9042,1.9042,1.90405,1.90418,94899999.0
2006-08-31 06:10:00,1.90429,1.90436,1.90421,1.90435,79699999.0
2006-08-31 06:11:00,1.90442,1.90453,1.90442,1.90449,49899999.0
2006-08-31 06:12:00,1.90457,1.90458,1.90449,1.90451,67299999.0
2006-08-31 06:13:00,1.9044,1.9044,1.90427,1.90433,112300003.0
2006-08-31 06:14:00,1.90438,1.90438,1.90438,1.90438,9700000.0
2006-08-31 06:15:00,1.90443,1.90443,1.90427,1.90439,80999999.0
2006-08-31 06:16:00,1.90435,1.90442,1.9043,1.9043,92500000.0
2006-08-31 06:17:00,1.90433,1.90433,1.90423,1.90427,71500000.0
2006-08-31 06:18:00,1.90425,1.90427,1.90422,1.90427,2800000.0
2006-08-31 06:19:00,1.9042,1.90426,1.90414,1.90425,58300000.0
2006-08-31 06:20:00,1.90415,1.90418,1.90415,1.90418,22100000.0
2006-08-31 06:21:00,1.90422,1.90436,1.90422,1.90422,67199999.0
2006-08-31 06:22:00,1.90417,1.90431,1.90407,1.90418,51300000.0
2006-08-31 06:23:00,1.9043,1.9043,1.90415,1.90415,68799999.0
2006-08-31 06:24:00,1.90411,1.90411,1.90385,1.90385,85000000.0
2006-08-31 06:25:00,1.90381,1.90381,1.90337,1.90359,89099999.0
2006-08-31 06:26:00,1.90377,1.9039,1.90365,1.9039,74999999.0
2006-08-31 06:27:00,1.90398,1.90406,1.90392,1.90398,22000000.0
2006-08-31 06:28:00,1.9039,1.90405,1.9039,1.90392,43400000.0
2006-08-31 06:29:00,1.90392,1.90407,1.90384,1.90407,45499999.0
2006-08-31 06:30:00,1.90398,1.90414,1.90384,1.90392,80700000.0
2006-08-31 06:31:00,1.90386,1.90393,1.90386,1.9039,52899999.0
2006-08-31 06:32:00,1.90392,1.90397,1.90392,1.90395,44700000.0
2006-08-31 06:33:00,1.90393,1.90404,1.90393,1.90404,39600000.0
2006-08-31 06:34:00,1.90393,1.90407,1.90393,1.90397,92399999.0
2006-08-31 06:35:00,1.90389,1.90389,1.90381,1.90381,7100000.0
2006-08-31 06:36:00,1.90385,1.90385,1.9038,1.9038,57800001.0
2006-08-31 06:37:00,1.90375,1.90388,1.90372,1.90376,77100000.0
2006-08-31 06:38:00,1.90391,1.90394,1.90391,1.90394,30400001.0
2006-08-31 06:39:00,1.90391,1.90394,1.90391,1.90394,16000000.0
2006-08-31 06:40:00,1.9039,1.9039,1.90362,1.90362,118900003.0
2006-08-31 06:41:00,1.90389,1.90393,1.9038,1.90393,46500000.0
2006-08-31 06:42:00,1.90397,1.90398,1.90397,1.90398,7100000.0
2006-08-31 06:43:00,1.90384,1.90392,1.9037,1.90386,102600001.0
2006-08-31 06:44:00,1.90389,1.90402,1.9038,1.90382,62800000.0
2006-08-31 06:45:00,1.90394,1.90399,1.90385,1.90395,71099999.0
2006-08-31 06:46:00,1.90398,1.90398,1.90387,1.90395,32300000.0
2006-08-31 06:47:00,1.90395,1.90405,1.90392,1.90397,55800000.0
2006-08-31 06:48:00,1.90394,1.90394,1.90382,1.90391,23800000.0
2006-08-31 06:49:00,1.90378,1.90381,1.90356,1.90376,91100002.0
2006-08-31 06:50:00,1.90363,1.90363,1.90354,1.90361,60800001.0
2006-08-31 06:51:00,1.90362,1.90378,1.9035,1.90353,54900000.0
2006-08-31 06:52:00,1.90347,1.90349,1.9032,1.9032,15900000.0
2006-08-31 06:53:00,1.90354,1.90361,1.9035,1.9035,37300000.0
2006-08-31 06:54:00,1.90355,1.90355,1.9035,1.90355,61400000.0
2006-08-31 06:55:00,1.90357,1.90369,1.90342,1.90346,25800000.0
2006-08-31 06:56:00,1.90345,1.90355,1.90345,1.90355,18400000.0
2006-08-31 06:57:00,1.90357,1.90361,1.90347,1.90347,76200000.0
2006-08-31 06:58:00,1.90352,1.90353,1.90341,1.90341,89500000.0
2006-08-31 06:59:00,1.90336,1.90336,1.90321,1.90321,44499999.0
2006-08-31 07:00:00,1.90335,1.90335,1.90328,1.90328,29700000.0
2006-08-31 07:01:00,1.90331,1.90352,1.90331,1.90342,82899999.0
2006-08-31 07:02:00,1.90348,1.90348,1.90337,1.90339,85399998.0
2006-08-31 07:03:00,1.90337,1.90347,1.90332,1.90332,109400002.0
2006-08-31 07:04:00,1.90339,1.90339,1.90336,1.90336,9300000.0
2006-08-31 07:05:00,1.90337,1.90345,1.90337,1.9034,12300000.0
2006-08-31 07:06:00,1.90341,1.90347,1.90336,1.90347,59800000.0
2006-08-31 07:07:00,1.90353,1.90353,1.90339,1.90339,42300000.0
2006-08-31 07:08:00,1.90343,1.90343,1.90334,1.90343,39800000.0
2006-08-31 07:09:00,1.90339,1.90339,1.90326,1.90332,30300000.0
2006-08-31 07:10:00,1.9033,1.90335,1.9033,1.90335,7100000.0
2006-08-31 07:11:00,1.90333,1.90341,1.90333,1.90338,44400000.0
2006-08-31 07:12:00,1.90338,1.90338,1.90335,1.90335,27900000.0
2006-08-31 07:13:00,1.9034,1.9034,1.9033,1.90332,102900002.0
2006-08-31 07:14:00,1.90329,1.90342,1.90329,1.90338,138000001.0
2006-08-31 07:15:00,1.90343,1.90343,1.90325,1.90337,99200000.0
2006-08-31 07:16:00,1.90337,1.90337,1.90333,1.90337,5200000.0
2006-08-31 07:17:00,1.9034,1.9034,1.9033,1.90335,30400000.0
2006-08-31 07:18:00,1.90331,1.90333,1.90331,1.90333,10700000.0
2006-08-31 07:19:00,1.90331,1.90339,1.90331,1.90332,98500002.0
2006-08-31 07:20:00,1.90334,1.90345,1.9033,1.90338,72300001.0
2006-08-31 07:21:00,1.90331,1.90338,1.90331,1.90335,126600003.0
2006-08-31 07:22:00,1.9033,1.90343,1.9033,1.90343,93600002.0
2006-08-31 07:23:00,1.90345,1.90345,1.9034,1.9034,10800000.0
2006-08-31 07:24:00,1.90343,1.90357,1.90343,1.90357,88200000.0
2006-08-31 07:25:00,1.90354,1.90354,1.90335,1.90344,105000001.0
2006-08-31 07:26:00,1.90342,1.90358,1.90342,1.90354,88600001.0
2006-08-31 07:27:00,1.90348,1.90379,1.90348,1.90376,58400000.0
2006-08-31 07:28:00,1.90371,1.90371,1.90367,1.90367,7900000.0
2006-08-31 07:29:00,1.90368,1.90371,1.90365,1.90368,28000000.0
2006-08-31 07:30:00,1.90375,1.90375,1.9037,1.9037,22400000.0
2006-08-31 07:31:00,1.90368,1.90373,1.90365,1.9037,46200000.0
2006-08-31 07:32:00,1.90373,1.90381,1.90373,1.90375,81099998.0
2006-08-31 07:33:00,1.90378,1.90378,1.90365,1.90371,62999999.0
2006-08-31 07:34:00,1.90365,1.9037,1.90359,1.90365,76399999.0
2006-08-31 07:35:00,1.90372,1.9038,1.90367,1.90367,46200000.0
2006-08-31 07:36:00,1.90377,1.90389,1.90377,1.90386,99400001.0
2006-08-31 07:37:00,1.90384,1.90384,1.90381,1.90381,10600000.0
2006-08-31 07:38:00,1.90375,1.90395,1.90371,1.90384,57300000.0
2006-08-31 07:39:00,1.9038,1.9038,1.9038,1.9038,7600000.0
2006-08-31 07:40:00,1.90392,1.90423,1.90392,1.90417,27300000.0
2006-08-31 07:41:00,1.90415,1.90431,1.90414,1.9043,64200000.0
2006-08-31 07:42:00,1.90437,1.90443,1.90434,1.90434,27300000.0
2006-08-31 07:43:00,1.9045,1.9045,1.90438,1.90441,96700000.0
2006-08-31 07:44:00,1.90439,1.90447,1.90436,1.90447,52400000.0
2006-08-31 07:45:00,1.90447,1.90451,1.90438,1.90438,54899998.0
2006-08-31 07:46:00,1.90434,1.9044,1.9043,1.90432,27300000.0
2006-08-31 07:47:00,1.90433,1.90433,1.90412,1.90431,44899999.0
2006-08-31 07:48:00,1.90432,1.90432,1.90417,1.90426,35000000.0
2006-08-31 07:49:00,1.9043,1.90437,1.90424,1.90428,70099999.0
2006-08-31 07:50:00,1.90413,1.90413,1.90404,1.90404,12900000.0
2006-08-31 07:51:00,1.90411,1.90434,1.90411,1.90434,48800000.0
2006-08-31 07:52:00,1.90445,1.90445,1.90431,1.90438,87499998.0
2006-08-31 07:53:00,1.90441,1.90441,1.90432,1.90432,29500000.0
2006-08-31 07:54:00,1.90429,1.90432,1.9042,1.90425,61500000.0
2006-08-31 07:55:00,1.90427,1.90427,1.90412,1.90412,75300001.0
2006-08-31 07:56:00,1.90427,1.90431,1.90427,1.90431,15500000.0
2006-08-31 07:57:00,1.90435,1.90437,1.90423,1.90423,68199999.0
2006-08-31 07:58:00,1.90414,1.9043,1.90414,1.90428,91500000.0
2006-08-31 07:59:00,1.9042,1.90425,1.9041,1.90418,50300001.0
2006-08-31 08:00:00,1.90407,1.90462,1.90407,1.90454,37500000.0
2006-08-31 08:01:00,1.90459,1.90463,1.90447,1.90447,120500000.0
2006-08-31 08:02:00,1.90462,1.90483,1.90459,1.90483,30700000.0
2006-08-31 08:03:00,1.90486,1.90491,1.90455,1.90474,60699999.0
2006-08-31 08:04:00,1.90484,1.90499,1.90484,1.90495,29400000.0
2006-08-31 08:05:00,1.90487,1.90499,1.90464,1.90464,65000000.0
2006-08-31 08:06:00,1.90454,1.90472,1.90454,1.90472,71599999.0
2006-08-31 08:07:00,1.90463,1.90469,1.90462,1.90462,97000001.0
2006-08-31 08:08:00,1.9046,1.90473,1.90458,1.90473,78800002.0
2006-08-31 08:09:00,1.90468,1.90479,1.90464,1.90479,85250000.0
2006-08-31 08:10:00,1.90476,1.90481,1.90472,1.9048,81500001.0
2006-08-31 08:11:00,1.90484,1.90486,1.90482,1.90482,20600000.0
2006-08-31 08:12:00,1.90481,1.90493,1.90481,1.90485,58600000.0
2006-08-31 08:13:00,1.90499,1.90536,1.90499,1.90529,28700000.0
2006-08-31 08:14:00,1.9054,1.9056,1.9054,1.9056,18900000.0
2006-08-31 08:15:00,1.90571,1.90571,1.90547,1.90555,57500000.0
2006-08-31 08:16:00,1.90561,1.90562,1.90539,1.90552,63700000.0
2006-08-31 08:17:00,1.90547,1.9056,1.90546,1.90557,99899999.0
2006-08-31 08:18:00,1.90553,1.90553,1.90522,1.90522,25500000.0
2006-08-31 08:19:00,1.90513,1.90513,1.90499,1.90509,73400000.0
2006-08-31 08:20:00,1.90513,1.90555,1.90499,1.90555,73700000.0
2006-08-31 08:21:00,1.90558,1.90582,1.90553,1.90576,42900000.0
2006-08-31 08:22:00,1.90597,1.90673,1.90591,1.90673,96900000.0
2006-08-31 08:23:00,1.90691,1.90692,1.90667,1.90667,79400001.0
2006-08-31 08:24:00,1.90659,1.90659,1.90638,1.90643,101200001.0
2006-08-31 08:25:00,1.90629,1.90629,1.90618,1.90628,38600000.0
2006-08-31 08:26:00,1.9062,1.90634,1.90616,1.90618,86700000.0
2006-08-31 08:27:00,1.90626,1.90645,1.90626,1.90645,38300000.0
2006-08-31 08:28:00,1.90644,1.90659,1.90644,1.9065,75300000.0
2006-08-31 08:29:00,1.90652,1.90659,1.90625,1.90625,78600000.0
2006-08-31 08:30:00,1.90613,1.90615,1.90591,1.90591,47300000.0
2006-08-31 08:31:00,1.90589,1.90598,1.90573,1.9058,43100000.0
2006-08-31 08:32:00,1.9057,1.9057,1.90554,1.90558,47300000.0
2006-08-31 08:33:00,1.90556,1.90577,1.90556,1.90565,95699998.0
2006-08-31 08:34:00,1.90562,1.90573,1.90562,1.90568,21600000.0
2006-08-31 08:35:00,1.90577,1.90579,1.90558,1.9057,67100000.0
2006-08-31 08:36:00,1.90573,1.90616,1.90572,1.90616,59100000.0
2006-08-31 08:37:00,1.90605,1.90643,1.90605,1.90615,55000001.0
2006-08-31 08:38:00,1.90613,1.90642,1.90613,1.90642,59000000.0
2006-08-31 08:39:00,1.90644,1.90655,1.90638,1.90646,55300000.0
2006-08-31 08:40:00,1.9064,1.9065,1.90636,1.90645,76799999.0
2006-08-31 08:41:00,1.90658,1.90714,1.90658,1.90709,116800000.0
2006-08-31 08:42:00,1.90704,1.90704,1.90662,1.90681,96999999.0
2006-08-31 08:43:00,1.90687,1.90698,1.90676,1.90677,78400000.0
2006-08-31 08:44:00,1.90672,1.90672,1.90661,1.90665,60599999.0
2006-08-31 08:45:00,1.90698,1.90744,1.90698,1.90744,16700000.0
2006-08-31 08:46:00,1.9073,1.9074,1.90726,1.90735,61000000.0
2006-08-31 08:47:00,1.90723,1.90723,1.90714,1.90715,40100000.0
2006-08-31 08:48:00,1.90725,1.90748,1.90724,1.9074,77300001.0
2006-08-31 08:49:00,1.90752,1.90754,1.90699,1.90699,49000000.0
2006-08-31 08:50:00,1.90676,1.90676,1.90654,1.90674,59100001.0
2006-08-31 08:51:00,1.90677,1.90694,1.90677,1.9069,105099999.0
2006-08-31 08:52:00,1.90689,1.90699,1.90689,1.90693,40000001.0
2006-08-31 08:53:00,1.90689,1.90694,1.90689,1.90692,15400000.0
2006-08-31 08:54:00,1.90693,1.90701,1.90688,1.90696,63900001.0
2006-08-31 08:55:00,1.90706,1.90718,1.90706,1.90713,57699999.0
2006-08-31 08:56:00,1.90706,1.90706,1.90688,1.90688,56300000.0
2006-08-31 08:57:00,1.90695,1.90695,1.9069,1.9069,9600000.0
2006-08-31 08:58:00,1.90688,1.9069,1.90685,1.9069,41100000.0
2006-08-31 08:59:00,1.90698,1.90704,1.90692,1.90692,43200000.0
2006-08-31 09:00:00,1.90686,1.90686,1.90671,1.90671,101800000.0
2006-08-31 09:01:00,1.90665,1.90665,1.90618,1.90618,64599999.0
2006-08-31 09:02:00,1.90602,1.90602,1.90584,1.90584,40400000.0
2006-08-31 09:03:00,1.9058,1.9058,1.90557,1.90578,94200000.0
2006-08-31 09:04:00,1.90575,1.90581,1.90567,1.90567,68400000.0
2006-08-31 09:05:00,1.90559,1.90559,1.90551,1.90551,25900000.0
2006-08-31 09:06:00,1.90536,1.90536,1.9052,1.9052,59400000.0
2006-08-31 09:07:00,1.9051,1.90516,1.90505,1.90512,121999999.0
2006-08-31 09:08:00,1.90518,1.90534,1.90513,1.90523,66000000.0
2006-08-31 09:09:00,1.90533,1.90543,1.9052,1.90532,56300000.0
2006-08-31 09:10:00,1.90542,1.90558,1.90542,1.90558,41600001.0
2006-08-31 09:11:00,1.90567,1.9057,1.90567,1.9057,33700000.0
2006-08-31 09:12:00,1.90577,1.90577,1.9056,1.90573,23000000.0
2006-08-31 09:13:00,1.9057,1.9057,1.90563,1.90563,58799998.0
2006-08-31 09:14:00,1.90552,1.9056,1.90524,1.90545,16500000.0
2006-08-31 09:15:00,1.90538,1.90546,1.90535,1.90535,60200001.0
2006-08-31 09:16:00,1.90532,1.90533,1.90521,1.90521,41600001.0
2006-08-31 09:17:00,1.9053,1.90555,1.90529,1.90555,96400002.0
2006-08-31 09:18:00,1.9057,1.90576,1.90569,1.90569,64899998.0
2006-08-31 09:19:00,1.90568,1.90578,1.90563,1.90578,94000002.0
2006-08-31 09:20:00,1.90597,1.90633,1.90597,1.90622,56500000.0
2006-08-31 09:21:00,1.90653,1.90719,1.90653,1.90695,40100000.0
2006-08-31 09:22:00,1.90705,1.90725,1.90696,1.90708,66600001.0
2006-08-31 09:23:00,1.90718,1.90718,1.90703,1.9071,65000002.0
2006-08-31 09:24:00,1.90744,1.90786,1.90742,1.90784,52800000.0
2006-08-31 09:25:00,1.90794,1.90804,1.90719,1.9072,56199999.0
2006-08-31 09:26:00,1.9072,1.90742,1.90714,1.90741,38200000.0
2006-08-31 09:27:00,1.90754,1.90783,1.90754,1.90783,80199999.0
2006-08-31 09:28:00,1.90791,1.90824,1.90785,1.90823,55700000.0
2006-08-31 09:29:00,1.90831,1.90831,1.90796,1.90803,28100000.0
2006-08-31 09:30:00,1.90785,1.90785,1.90757,1.90757,48700000.0
2006-08-31 09:31:00,1.90732,1.90732,1.90666,1.90673,46100000.0
2006-08-31 09:32:00,1.90679,1.90706,1.90679,1.90705,58400000.0
2006-08-31 09:33:00,1.90725,1.9073,1.90725,1.9073,35800000.0
2006-08-31 09:34:00,1.90743,1.90752,1.90729,1.90729,101400000.0
2006-08-31 09:35:00,1.90716,1.9073,1.90713,1.9073,83600000.0
2006-08-31 09:36:00,1.9073,1.90746,1.90725,1.90741,33000000.0
2006-08-31 09:37:00,1.9075,1.90769,1.90746,1.90769,62300000.0
2006-08-31 09:38:00,1.90781,1.90787,1.90753,1.90754,92999998.0
2006-08-31 09:39:00,1.90753,1.90767,1.90748,1.9076,71200000.0
2006-08-31 09:40:00,1.90751,1.9076,1.9075,1.9076,53100000.0
2006-08-31 09:41:00,1.90732,1.90771,1.90732,1.90765,59000000.0
2006-08-31 09:42:00,1.90773,1.90787,1.90773,1.90773,73200002.0
2006-08-31 09:43:00,1.90768,1.90776,1.90759,1.90776,41000000.0
2006-08-31 09:44:00,1.90773,1.90774,1.90763,1.90773,118799998.0
2006-08-31 09:45:00,1.90771,1.90774,1.90764,1.90765,51900000.0
2006-08-31 09:46:00,1.90761,1.90775,1.90756,1.90768,53499999.0
2006-08-31 09:47:00,1.9077,1.90778,1.90768,1.90778,99800002.0
2006-08-31 09:48:00,1.90787,1.90789,1.90765,1.90765,29600000.0
2006-08-31 09:49:00,1.90761,1.90761,1.90713,1.90718,65900000.0
2006-08-31 09:50:00,1.90728,1.90742,1.90725,1.90741,86600000.0
2006-08-31 09:51:00,1.90752,1.90752,1.90732,1.90734,24100000.0
2006-08-31 09:52:00,1.90721,1.90724,1.90714,1.90724,46100000.0
2006-08-31 09:53:00,1.90715,1.90716,1.90701,1.90716,18500000.0
2006-08-31 09:54:00,1.90716,1.9072,1.90699,1.90708,74000000.0
2006-08-31 09:55:00,1.90717,1.90763,1.90717,1.90748,46300000.0
2006-08-31 09:56:00,1.90745,1.90754,1.90739,1.90748,89900001.0
2006-08-31 09:57:00,1.90747,1.90747,1.90715,1.90715,33400000.0
2006-08-31 09:58:00,1.90718,1.90718,1.90704,1.90704,44500000.0
2006-08-31 09:59:00,1.90696,1.9072,1.90696,1.9072,59000000.0
2006-08-31 10:00:00,1.90722,1.90723,1.90709,1.90709,32000001.0
2006-08-31 10:01:00,1.90713,1.90713,1.90695,1.90705,49500000.0
2006-08-31 10:02:00,1.90697,1.90712,1.90697,1.9071,85900000.0
2006-08-31 10:03:00,1.90717,1.90731,1.90715,1.90728,83800000.0
2006-08-31 10:04:00,1.90729,1.90733,1.90715,1.9072,78900001.0
2006-08-31 10:05:00,1.90717,1.90717,1.90708,1.90715,41000000.0
2006-08-31 10:06:00,1.90711,1.90719,1.90698,1.90698,81700000.0
2006-08-31 10:07:00,1.90709,1.90721,1.90707,1.9071,46500000.0
2006-08-31 10:08:00,1.90705,1.90709,1.90703,1.90709,59599999.0
2006-08-31 10:09:00,1.90712,1.90717,1.90709,1.9071,155799998.0
2006-08-31 10:10:00,1.9071,1.90717,1.90706,1.90715,100000001.0
2006-08-31 10:11:00,1.9071,1.90711,1.90696,1.90696,21000000.0
2006-08-31 10:12:00,1.90699,1.90709,1.90695,1.90701,73599999.0
2006-08-31 10:13:00,1.907,1.90708,1.907,1.90708,33200000.0
2006-08-31 10:14:00,1.90706,1.90717,1.90706,1.90716,63650001.0
2006-08-31 10:15:00,1.9072,1.9072,1.90707,1.90707,35550000.0
2006-08-31 10:16:00,1.90698,1.9071,1.9069,1.90703,100300001.0
2006-08-31 10:17:00,1.907,1.907,1.90669,1.90669,46700000.0
2006-08-31 10:18:00,1.90672,1.90678,1.90665,1.90672,77199999.0
2006-08-31 10:19:00,1.90662,1.90675,1.90662,1.90675,72800000.0
2006-08-31 10:20:00,1.90661,1.90679,1.90661,1.90672,44800001.0
2006-08-31 10:21:00,1.9067,1.90675,1.90667,1.90675,91399998.0
2006-08-31 10:22:00,1.90663,1.90663,1.90627,1.9063,57000000.0
2006-08-31 10:23:00,1.90623,1.90633,1.90618,1.90625,69400000.0
2006-08-31 10:24:00,1.90625,1.90634,1.90625,1.90626,61999999.0
2006-08-31 10:25:00,1.90617,1.90627,1.90616,1.90625,97800001.0
2006-08-31 10:26:00,1.90627,1.90655,1.90625,1.90655,23800000.0
2006-08-31 10:27:00,1.9066,1.90685,1.9066,1.90685,58500000.0
2006-08-31 10:28:00,1.90692,1.90692,1.90665,1.90676,57500000.0
2006-08-31 10:29:00,1.90669,1.90671,1.90658,1.90658,29600001.0
2006-08-31 10:30:00,1.90657,1.9066,1.9065,1.9065,65299998.0
2006-08-31 10:31:00,1.90645,1.90647,1.90641,1.90642,70200002.0
2006-08-31 10:32:00,1.90632,1.9064,1.90625,1.9064,71300000.0
2006-08-31 10:33:00,1.90636,1.9065,1.90633,1.90642,42200000.0
2006-08-31 10:34:00,1.90639,1.90642,1.90621,1.90622,49600000.0
2006-08-31 10:35:00,1.90605,1.90631,1.90601,1.90631,72500000.0
2006-08-31 10:36:00,1.90638,1.90638,1.90637,1.90637,1000000.0
2006-08-31 10:37:00,1.90635,1.9064,1.90632,1.9064,103500001.0
2006-08-31 10:38:00,1.90642,1.90645,1.90639,1.90644,93000000.0
2006-08-31 10:39:00,1.90642,1.90648,1.90634,1.90634,37000000.0
2006-08-31 10:40:00,1.90645,1.90656,1.90645,1.90651,61200000.0
2006-08-31 10:41:00,1.90644,1.90646,1.9063,1.9063,50500000.0
2006-08-31 10:42:00,1.9064,1.9064,1.90633,1.90635,73100000.0
2006-08-31 10:43:00,1.90643,1.90652,1.90642,1.90647,53800000.0
2006-08-31 10:44:00,1.9065,1.90656,1.9064,1.90647,35800000.0
2006-08-31 10:45:00,1.90652,1.90666,1.90652,1.90666,25600000.0
2006-08-31 10:46:00,1.9066,1.90674,1.9066,1.90668,70200001.0
2006-08-31 10:47:00,1.90668,1.90681,1.90668,1.90681,20700000.0
2006-08-31 10:48:00,1.90681,1.90698,1.90681,1.90694,60500000.0
2006-08-31 10:49:00,1.90695,1.90698,1.90693,1.90697,65400000.0
2006-08-31 10:50:00,1.90696,1.90703,1.90692,1.90692,56900000.0
2006-08-31 10:51:00,1.90704,1.90704,1.90687,1.90687,48499999.0
2006-08-31 10:52:00,1.90698,1.90698,1.90683,1.90683,39799999.0
2006-08-31 10:53:00,1.90688,1.90695,1.90678,1.90692,56500000.0
2006-08-31 10:54:00,1.90701,1.90704,1.90693,1.90693,64300001.0
2006-08-31 10:55:00,1.90692,1.90692,1.90675,1.9068,55300000.0
2006-08-31 10:56:00,1.90682,1.90683,1.90662,1.90665,116699999.0
2006-08-31 10:57:00,1.9067,1.9067,1.90651,1.9066,43699999.0
2006-08-31 10:58:00,1.90658,1.90668,1.9065,1.90653,68500000.0
2006-08-31 10:59:00,1.90649,1.90657,1.90631,1.90634,75300000.0
2006-08-31 11:00:00,1.90627,1.90627,1.90607,1.90614,26500000.0
2006-08-31 11:01:00,1.90608,1.90616,1.90603,1.90616,86000001.0
2006-08-31 11:02:00,1.90619,1.9064,1.90618,1.90633,47000000.0
2006-08-31 11:03:00,1.90635,1.90641,1.90626,1.90638,80050000.0
2006-08-31 11:04:00,1.90627,1.90638,1.90621,1.90621,94499998.0
2006-08-31 11:05:00,1.90634,1.90642,1.90624,1.9064,145199999.0
2006-08-31 11:06:00,1.9065,1.9065,1.90638,1.90639,67700000.0
2006-08-31 11:07:00,1.90645,1.90654,1.90645,1.90649,92600000.0
2006-08-31 11:08:00,1.90647,1.90647,1.90636,1.90637,108000000.0
2006-08-31 11:09:00,1.90649,1.90662,1.90649,1.90662,53999998.0
2006-08-31 11:10:00,1.90662,1.90667,1.90639,1.90639,85999998.0
2006-08-31 11:11:00,1.90633,1.90646,1.90628,1.90646,39700000.0
2006-08-31 11:12:00,1.90652,1.90669,1.90652,1.90659,39400000.0
2006-08-31 11:13:00,1.90671,1.90675,1.90653,1.90659,65800001.0
2006-08-31 11:14:00,1.90654,1.90668,1.90654,1.90668,40499999.0
2006-08-31 11:15:00,1.90676,1.90676,1.9066,1.90669,85600001.0
2006-08-31 11:16:00,1.90664,1.90689,1.90658,1.90689,52900001.0
2006-08-31 11:17:00,1.90693,1.90693,1.90684,1.90687,59900000.0
2006-08-31 11:18:00,1.90693,1.90696,1.90683,1.90695,55500000.0
2006-08-31 11:19:00,1.90685,1.90707,1.90684,1.90701,140399995.0
2006-08-31 11:20:00,1.90706,1.90711,1.90702,1.90705,36000000.0
2006-08-31 11:21:00,1.90708,1.90708,1.90695,1.90695,95899996.0
2006-08-31 11:22:00,1.90684,1.90689,1.90666,1.90671,71300000.0
2006-08-31 11:23:00,1.90663,1.90667,1.90658,1.90658,22900000.0
2006-08-31 11:24:00,1.90657,1.907,1.90648,1.907,50500000.0
2006-08-31 11:25:00,1.90696,1.90706,1.90696,1.90706,72100001.0
2006-08-31 11:26:00,1.90709,1.90732,1.90708,1.90731,51800002.0
2006-08-31 11:27:00,1.90741,1.90751,1.90738,1.90738,56800001.0
2006-08-31 11:28:00,1.90737,1.90737,1.907,1.907,112300002.0
2006-08-31 11:29:00,1.90708,1.90708,1.90658,1.90682,75800001.0
2006-08-31 11:30:00,1.90669,1.90669,1.90558,1.90609,63400000.0
2006-08-31 11:31:00,1.9061,1.9061,1.9058,1.90587,82199999.0
2006-08-31 11:32:00,1.9058,1.90604,1.9058,1.90604,38999999.0
2006-08-31 11:33:00,1.90606,1.90639,1.90606,1.90639,52299999.0
2006-08-31 11:34:00,1.90644,1.9065,1.90639,1.90648,40500000.0
2006-08-31 11:35:00,1.9065,1.9066,1.90646,1.9066,97799999.0
2006-08-31 11:36:00,1.90653,1.90663,1.90653,1.90659,45100000.0
2006-08-31 11:37:00,1.90653,1.90657,1.90641,1.90657,74899999.0
2006-08-31 11:38:00,1.90667,1.90673,1.90665,1.90673,44800000.0
2006-08-31 11:39:00,1.90672,1.90672,1.90664,1.90665,41299998.0
2006-08-31 11:40:00,1.90662,1.9068,1.90662,1.90675,65800000.0
2006-08-31 11:41:00,1.90682,1.90695,1.90682,1.90693,57200000.0
2006-08-31 11:42:00,1.90688,1.90697,1.9068,1.90695,101100000.0
2006-08-31 11:43:00,1.90695,1.90699,1.90691,1.90694,50600001.0
2006-08-31 11:44:00,1.90691,1.90691,1.90677,1.90678,48000001.0
2006-08-31 11:45:00,1.90677,1.90684,1.90673,1.9068,44200000.0
2006-08-31 11:46:00,1.90682,1.90684,1.90677,1.9068,71099999.0
2006-08-31 11:47:00,1.90689,1.90712,1.90689,1.90699,77500001.0
2006-08-31 11:48:00,1.90699,1.90726,1.90699,1.90725,64700000.0
2006-08-31 11:49:00,1.90722,1.9073,1.90718,1.9073,67700000.0
2006-08-31 11:50:00,1.90728,1.90728,1.90692,1.9071,102400002.0
2006-08-31 11:51:00,1.90721,1.90741,1.90721,1.90741,32100000.0
2006-08-31 11:52:00,1.90747,1.90765,1.90747,1.90763,57400001.0
2006-08-31 11:53:00,1.90753,1.90825,1.90748,1.90813,39899999.0
2006-08-31 11:54:00,1.9078,1.90799,1.90769,1.9077,134400000.0
2006-08-31 11:55:00,1.9076,1.90783,1.90758,1.90773,54500000.0
2006-08-31 11:56:00,1.90756,1.90756,1.9073,1.90735,40300000.0
2006-08-31 11:57:00,1.90721,1.90733,1.9071,1.90724,54900000.0
2006-08-31 11:58:00,1.90712,1.9072,1.90705,1.90705,95400002.0
2006-08-31 11:59:00,1.90699,1.90714,1.90684,1.90687,90200000.0
2006-08-31 12:00:00,1.90691,1.90704,1.90684,1.90698,84350001.0
2006-08-31 12:01:00,1.90695,1.90704,1.90674,1.90674,82100000.0
2006-08-31 12:02:00,1.90673,1.90678,1.90661,1.90673,61500000.0
2006-08-31 12:03:00,1.90683,1.90683,1.90674,1.90675,35400000.0
2006-08-31 12:04:00,1.90668,1.90671,1.90652,1.90652,71249999.0
2006-08-31 12:05:00,1.90652,1.90652,1.90638,1.9065,33800000.0
2006-08-31 12:06:00,1.90646,1.90653,1.90629,1.90629,43500000.0
2006-08-31 12:07:00,1.90623,1.90623,1.90607,1.90609,80300002.0
2006-08-31 12:08:00,1.90598,1.90612,1.90598,1.90611,45000000.0
2006-08-31 12:09:00,1.90617,1.90632,1.90617,1.90632,61500000.0
2006-08-31 12:10:00,1.90644,1.9065,1.9064,1.90647,44500000.0
2006-08-31 12:11:00,1.9065,1.90671,1.9065,1.90667,98399999.0
2006-08-31 12:12:00,1.90669,1.90686,1.90669,1.90686,29800000.0
2006-08-31 12:13:00,1.90689,1.90701,1.90689,1.90697,50700001.0
2006-08-31 12:14:00,1.90684,1.90684,1.90667,1.90674,33800001.0
2006-08-31 12:15:00,1.90677,1.90681,1.90673,1.90673,48900000.0
2006-08-31 12:16:00,1.9067,1.9067,1.90659,1.90669,30100000.0
2006-08-31 12:17:00,1.90665,1.90665,1.90652,1.9066,43800000.0
2006-08-31 12:18:00,1.90651,1.90651,1.90633,1.90633,12100000.0
2006-08-31 12:19:00,1.90629,1.90629,1.90616,1.90616,166000002.0
2006-08-31 12:20:00,1.90621,1.90621,1.90597,1.90599,73099998.0
2006-08-31 12:21:00,1.90593,1.90665,1.90593,1.90665,93700002.0
2006-08-31 12:22:00,1.90669,1.90682,1.90669,1.90674,35400000.0
2006-08-31 12:23:00,1.90676,1.90678,1.90663,1.90663,29500000.0
2006-08-31 12:24:00,1.90657,1.90663,1.9065,1.90658,68900000.0
2006-08-31 12:25:00,1.90663,1.9067,1.90645,1.90645,109000001.0
2006-08-31 12:26:00,1.90655,1.90663,1.90655,1.90655,43700000.0
2006-08-31 12:27:00,1.90657,1.90663,1.90657,1.90663,16599999.0
2006-08-31 12:28:00,1.90666,1.90667,1.90652,1.90662,41700000.0
2006-08-31 12:29:00,1.9066,1.9066,1.90638,1.90638,89399999.0
2006-08-31 12:30:00,1.90635,1.90644,1.90632,1.90636,70300000.0
2006-08-31 12:31:00,1.90637,1.90643,1.90635,1.9064,130400000.0
2006-08-31 12:32:00,1.90645,1.90653,1.90642,1.90653,30500000.0
2006-08-31 12:33:00,1.90657,1.90657,1.90644,1.9065,51500001.0
2006-08-31 12:34:00,1.90642,1.90642,1.90629,1.90635,52800000.0
2006-08-31 12:35:00,1.90634,1.90655,1.90632,1.90655,21800000.0
2006-08-31 12:36:00,1.90662,1.90665,1.90652,1.90665,117800001.0
2006-08-31 12:37:00,1.90654,1.90667,1.90653,1.90667,45500000.0
2006-08-31 12:38:00,1.90664,1.90673,1.90659,1.90673,56000000.0
2006-08-31 12:39:00,1.90665,1.90677,1.90665,1.90675,30900000.0
2006-08-31 12:40:00,1.90682,1.90691,1.9068,1.90691,58299999.0
2006-08-31 12:41:00,1.90685,1.90697,1.90685,1.90697,39599999.0
2006-08-31 12:42:00,1.90699,1.90702,1.90692,1.90692,47200000.0
2006-08-31 12:43:00,1.90687,1.90687,1.90666,1.90675,70000000.0
2006-08-31 12:44:00,1.90668,1.90672,1.90659,1.90661,57900000.0
2006-08-31 12:45:00,1.90656,1.90656,1.90629,1.90632,49899999.0
2006-08-31 12:46:00,1.90632,1.90641,1.90632,1.90634,53600001.0
2006-08-31 12:47:00,1.90631,1.90633,1.90625,1.90629,40400000.0
2006-08-31 12:48:00,1.90638,1.90663,1.90638,1.9066,80100000.0
2006-08-31 12:49:00,1.90667,1.90671,1.90665,1.90669,103099999.0
2006-08-31 12:50:00,1.9067,1.9067,1.90664,1.90668,95400001.0
2006-08-31 12:51:00,1.90655,1.90661,1.9065,1.90661,58599999.0
2006-08-31 12:52:00,1.90655,1.90667,1.90655,1.90664,112400000.0
2006-08-31 12:53:00,1.90688,1.90701,1.9068,1.90691,85000000.0
2006-08-31 12:54:00,1.90687,1.90697,1.90685,1.90697,47900000.0
2006-08-31 12:55:00,1.907,1.90705,1.90674,1.90685,41300000.0
2006-08-31 12:56:00,1.90682,1.90688,1.90674,1.90681,38300000.0
2006-08-31 12:57:00,1.90682,1.90698,1.90677,1.90698,63800000.0
2006-08-31 12:58:00,1.907,1.90712,1.907,1.90712,58300000.0
2006-08-31 12:59:00,1.90678,1.90724,1.90678,1.90722,60200000.0
2006-08-31 13:00:00,1.90733,1.90733,1.90706,1.90709,121400002.0
2006-08-31 13:01:00,1.90696,1.90704,1.90696,1.90698,73800000.0
2006-08-31 13:02:00,1.90689,1.90692,1.90683,1.90683,69200000.0
2006-08-31 13:03:00,1.90689,1.90695,1.90685,1.9069,126999999.0
2006-08-31 13:04:00,1.90691,1.90693,1.90683,1.90684,78100001.0
2006-08-31 13:05:00,1.90683,1.90697,1.90683,1.90685,66900000.0
2006-08-31 13:06:00,1.90693,1.907,1.90685,1.90693,60399998.0
2006-08-31 13:07:00,1.90697,1.90699,1.90689,1.9069,128500000.0
2006-08-31 13:08:00,1.90696,1.90698,1.90691,1.90697,70500001.0
2006-08-31 13:09:00,1.90688,1.907,1.90688,1.90699,55400000.0
2006-08-31 13:10:00,1.907,1.90702,1.90693,1.90693,49500002.0
2006-08-31 13:11:00,1.90692,1.907,1.90692,1.907,49600000.0
2006-08-31 13:12:00,1.90694,1.90697,1.90681,1.90696,56900000.0
2006-08-31 13:13:00,1.90677,1.907,1.90677,1.907,29900000.0
2006-08-31 13:14:00,1.90717,1.90726,1.90706,1.90717,86899999.0
2006-08-31 13:15:00,1.90726,1.90734,1.90717,1.90731,94699999.0
2006-08-31 13:16:00,1.90728,1.90728,1.90711,1.90711,96200000.0
2006-08-31 13:17:00,1.90713,1.9072,1.90703,1.90716,62100000.0
2006-08-31 13:18:00,1.90712,1.90712,1.90682,1.90682,35600000.0
2006-08-31 13:19:00,1.90689,1.90702,1.90688,1.90702,52100000.0
2006-08-31 13:20:00,1.907,1.90701,1.90684,1.90684,81000002.0
2006-08-31 13:21:00,1.90685,1.90685,1.90677,1.90677,24000000.0
2006-08-31 13:22:00,1.90682,1.90692,1.90682,1.90685,59049999.0
2006-08-31 13:23:00,1.90687,1.90687,1.9068,1.90685,53300000.0
2006-08-31 13:24:00,1.9068,1.90688,1.90678,1.90678,109799999.0
2006-08-31 13:25:00,1.90675,1.90675,1.90666,1.90668,53600000.0
2006-08-31 13:26:00,1.90667,1.90668,1.90655,1.90657,50800000.0
2006-08-31 13:27:00,1.90666,1.90697,1.90662,1.90697,37400000.0
2006-08-31 13:28:00,1.90698,1.90706,1.90687,1.90695,60000001.0
2006-08-31 13:29:00,1.90691,1.90691,1.90667,1.90673,70299999.0
2006-08-31 13:30:00,1.90643,1.90652,1.9062,1.9062,95900000.0
2006-08-31 13:31:00,1.90635,1.90655,1.90635,1.90655,84200000.0
2006-08-31 13:32:00,1.90653,1.90663,1.90649,1.90657,65200001.0
2006-08-31 13:33:00,1.90652,1.90659,1.90642,1.90654,105500000.0
2006-08-31 13:34:00,1.90662,1.90674,1.90662,1.90669,86700001.0
2006-08-31 13:35:00,1.90673,1.90689,1.90673,1.90679,111499998.0
2006-08-31 13:36:00,1.90689,1.90689,1.90676,1.90685,96800001.0
2006-08-31 13:37:00,1.9067,1.9067,1.90618,1.90618,35900000.0
2006-08-31 13:38:00,1.90628,1.90635,1.90607,1.90608,104200001.0
2006-08-31 13:39:00,1.9061,1.9061,1.90587,1.90595,54699998.0
2006-08-31 13:40:00,1.90606,1.90618,1.90606,1.90613,111400000.0
2006-08-31 13:41:00,1.90614,1.90622,1.90608,1.9061,45600000.0
2006-08-31 13:42:00,1.90609,1.90626,1.90604,1.90626,45600000.0
2006-08-31 13:43:00,1.90629,1.9067,1.90626,1.9067,110500000.0
2006-08-31 13:44:00,1.90663,1.90695,1.90656,1.90695,107699999.0
2006-08-31 13:45:00,1.90692,1.90699,1.90663,1.9067,88700000.0
2006-08-31 13:46:00,1.90662,1.90674,1.9065,1.9065,84299999.0
2006-08-31 13:47:00,1.90663,1.907,1.90663,1.90692,52500000.0
2006-08-31 13:48:00,1.90716,1.90737,1.90716,1.90722,54800000.0
2006-08-31 13:49:00,1.90716,1.90716,1.90689,1.90698,92299999.0
2006-08-31 13:50:00,1.90702,1.90712,1.90702,1.90711,47700000.0
2006-08-31 13:51:00,1.90708,1.90731,1.90708,1.90731,54399998.0
2006-08-31 13:52:00,1.90733,1.90733,1.90715,1.90726,63200000.0
2006-08-31 13:53:00,1.90729,1.90749,1.90729,1.90749,68899998.0
2006-08-31 13:54:00,1.90752,1.90783,1.90752,1.90783,14200000.0
2006-08-31 13:55:00,1.90784,1.90788,1.90766,1.90767,94100001.0
2006-08-31 13:56:00,1.90761,1.90761,1.90733,1.9075,47599999.0
2006-08-31 13:57:00,1.90763,1.90768,1.90756,1.90767,154299999.0
2006-08-31 13:58:00,1.90777,1.90779,1.90757,1.90757,28900000.0
2006-08-31 13:59:00,1.90753,1.90755,1.90745,1.90746,56000000.0
2006-08-31 14:00:00,1.90752,1.90753,1.90741,1.90746,100900000.0
2006-08-31 14:01:00,1.90753,1.90757,1.90745,1.90752,52400000.0
2006-08-31 14:02:00,1.90749,1.90755,1.90746,1.90755,35900000.0
2006-08-31 14:03:00,1.90766,1.90766,1.90749,1.90757,55600001.0
2006-08-31 14:04:00,1.90762,1.90767,1.90754,1.90754,47000000.0
2006-08-31 14:05:00,1.90744,1.90747,1.90737,1.90737,66099998.0
2006-08-31 14:06:00,1.90718,1.90718,1.9069,1.9069,27200000.0
2006-08-31 14:07:00,1.90682,1.90682,1.90653,1.90653,37070000.0
2006-08-31 14:08:00,1.90657,1.90657,1.90641,1.90641,47100000.0
2006-08-31 14:09:00,1.90645,1.90656,1.90645,1.9065,61000002.0
2006-08-31 14:10:00,1.90652,1.90652,1.90633,1.90647,79399999.0
2006-08-31 14:11:00,1.90629,1.90657,1.90629,1.9065,44300000.0
2006-08-31 14:12:00,1.90644,1.9065,1.90644,1.90645,45799999.0
2006-08-31 14:13:00,1.90645,1.90645,1.90617,1.90629,47400000.0
2006-08-31 14:14:00,1.90641,1.90649,1.90618,1.90618,75000001.0
2006-08-31 14:15:00,1.90614,1.90631,1.90614,1.90631,35300001.0
2006-08-31 14:16:00,1.90646,1.90668,1.90646,1.90668,25200000.0
2006-08-31 14:17:00,1.90694,1.90703,1.90685,1.90689,47099999.0
2006-08-31 14:18:00,1.90694,1.90707,1.90694,1.90695,50100000.0
2006-08-31 14:19:00,1.90697,1.90702,1.90691,1.90695,71700001.0
2006-08-31 14:20:00,1.90698,1.90708,1.90694,1.90708,96300001.0
2006-08-31 14:21:00,1.90696,1.90703,1.90696,1.90701,41200000.0
2006-08-31 14:22:00,1.90709,1.90715,1.90708,1.90715,60000001.0
2006-08-31 14:23:00,1.90721,1.90733,1.90721,1.90733,81599999.0
2006-08-31 14:24:00,1.90725,1.90731,1.9071,1.90713,67999998.0
2006-08-31 14:25:00,1.90716,1.90721,1.90708,1.90708,91800000.0
2006-08-31 14:26:00,1.90713,1.90713,1.90694,1.90697,78400001.0
2006-08-31 14:27:00,1.90695,1.9072,1.90695,1.9072,42400000.0
2006-08-31 14:28:00,1.90716,1.90721,1.90698,1.90716,44599999.0
2006-08-31 14:29:00,1.90695,1.90696,1.90641,1.90641,90500000.0
2006-08-31 14:30:00,1.90675,1.90749,1.90635,1.90647,58000001.0
2006-08-31 14:31:00,1.90683,1.9071,1.90669,1.9071,48900000.0
2006-08-31 14:32:00,1.90735,1.90748,1.9069,1.9074,94700001.0
2006-08-31 14:33:00,1.90768,1.90821,1.90768,1.90821,88999998.0
2006-08-31 14:34:00,1.90823,1.90823,1.90764,1.90765,69299999.0
2006-08-31 14:35:00,1.90782,1.90856,1.90749,1.90856,119999999.0
2006-08-31 14:36:00,1.90859,1.90876,1.90838,1.90852,104599999.0
2006-08-31 14:37:00,1.90851,1.90856,1.9083,1.90838,82750003.0
2006-08-31 14:38:00,1.90823,1.90871,1.90823,1.90871,46200002.0
2006-08-31 14:39:00,1.90891,1.90896,1.90859,1.90871,89499999.0
2006-08-31 14:40:00,1.90873,1.90911,1.90867,1.90872,115000000.0
2006-08-31 14:41:00,1.90854,1.90854,1.90808,1.90815,78300000.0
2006-08-31 14:42:00,1.90819,1.90837,1.90809,1.90823,104800000.0
2006-08-31 14:43:00,1.90833,1.90833,1.908,1.90801,53100000.0
2006-08-31 14:44:00,1.90811,1.90848,1.90804,1.90848,119000001.0
2006-08-31 14:45:00,1.90847,1.90853,1.9083,1.9083,39400000.0
2006-08-31 14:46:00,1.90813,1.90827,1.9081,1.90822,66400001.0
2006-08-31 14:47:00,1.90829,1.90829,1.90792,1.90792,62400000.0
2006-08-31 14:48:00,1.90787,1.90797,1.90778,1.90797,50200000.0
2006-08-31 14:49:00,1.90811,1.9082,1.90786,1.90786,75200001.0
2006-08-31 14:50:00,1.90792,1.90801,1.90787,1.90792,128199999.0
2006-08-31 14:51:00,1.90785,1.90785,1.90752,1.90753,43100000.0
2006-08-31 14:52:00,1.90762,1.90773,1.90747,1.90758,53700000.0
2006-08-31 14:53:00,1.90772,1.90797,1.90772,1.90796,56300001.0
2006-08-31 14:54:00,1.90793,1.90811,1.90778,1.90811,66500000.0
2006-08-31 14:55:00,1.90821,1.90833,1.90793,1.90793,90499999.0
2006-08-31 14:56:00,1.90778,1.9079,1.90772,1.9079,83100001.0
2006-08-31 14:57:00,1.90783,1.90783,1.90753,1.90753,52300000.0
2006-08-31 14:58:00,1.90758,1.90771,1.90755,1.90755,107999998.0
2006-08-31 14:59:00,1.9074,1.90757,1.90738,1.90747,59900000.0
2006-08-31 15:00:00,1.90761,1.9078,1.90757,1.9078,64300000.0
2006-08-31 15:01:00,1.90787,1.90813,1.90787,1.90802,25000000.0
2006-08-31 15:02:00,1.90796,1.90796,1.90759,1.90759,52500000.0
2006-08-31 15:03:00,1.90767,1.9078,1.90732,1.90748,34700000.0
2006-08-31 15:04:00,1.90731,1.9076,1.90724,1.9076,32500000.0
2006-08-31 15:05:00,1.90771,1.90777,1.90748,1.90748,50600000.0
2006-08-31 15:06:00,1.90745,1.90754,1.9074,1.90746,89299998.0
2006-08-31 15:07:00,1.9074,1.90753,1.9074,1.9075,40300000.0
2006-08-31 15:08:00,1.90742,1.90787,1.90742,1.90767,56470000.0
2006-08-31 15:09:00,1.90766,1.90766,1.90742,1.90755,126899999.0
2006-08-31 15:10:00,1.90755,1.90758,1.90741,1.90749,98500000.0
2006-08-31 15:11:00,1.9075,1.90829,1.9075,1.90826,48300000.0
2006-08-31 15:12:00,1.90848,1.90854,1.90817,1.90826,145199997.0
2006-08-31 15:13:00,1.90821,1.90821,1.90799,1.90815,86000001.0
2006-08-31 15:14:00,1.90815,1.9082,1.908,1.90807,28500000.0
2006-08-31 15:15:00,1.908,1.908,1.90779,1.90783,72499999.0
2006-08-31 15:16:00,1.90781,1.90781,1.90757,1.9076,40400000.0
2006-08-31 15:17:00,1.90753,1.90763,1.90751,1.90763,60100000.0
2006-08-31 15:18:00,1.9077,1.9077,1.90752,1.9076,29000000.0
2006-08-31 15:19:00,1.90742,1.9075,1.907,1.907,55999999.0
2006-08-31 15:20:00,1.90694,1.90701,1.90687,1.90701,55600000.0
2006-08-31 15:21:00,1.90696,1.90728,1.90679,1.90721,50700000.0
2006-08-31 15:22:00,1.90716,1.90725,1.90705,1.90714,41800000.0
2006-08-31 15:23:00,1.90711,1.90717,1.90696,1.90717,105599998.0
2006-08-31 15:24:00,1.90711,1.90711,1.90647,1.90653,47300000.0
2006-08-31 15:25:00,1.90646,1.90666,1.90633,1.90665,78800001.0
2006-08-31 15:26:00,1.90678,1.90693,1.9067,1.9067,44299999.0
2006-08-31 15:27:00,1.9067,1.90679,1.90659,1.90663,104700003.0
2006-08-31 15:28:00,1.90659,1.90674,1.90633,1.90633,54900000.0
2006-08-31 15:29:00,1.9063,1.90637,1.90617,1.90629,76500000.0
2006-08-31 15:30:00,1.90598,1.90598,1.90518,1.9052,62100000.0
2006-08-31 15:31:00,1.90533,1.90584,1.90533,1.90584,67900000.0
2006-08-31 15:32:00,1.9058,1.90587,1.90554,1.90572,95899999.0
2006-08-31 15:33:00,1.90583,1.90588,1.90573,1.90585,76699999.0
2006-08-31 15:34:00,1.90582,1.90603,1.90575,1.90603,70000000.0
2006-08-31 15:35:00,1.90624,1.90625,1.90591,1.90596,65900000.0
2006-08-31 15:36:00,1.90599,1.90635,1.90599,1.90635,40600000.0
2006-08-31 15:37:00,1.90621,1.90621,1.9058,1.90588,40400000.0
2006-08-31 15:38:00,1.90587,1.90596,1.90551,1.90551,56600000.0
2006-08-31 15:39:00,1.90549,1.90556,1.90544,1.90554,63200001.0
2006-08-31 15:40:00,1.90555,1.90567,1.9055,1.9056,64899999.0
2006-08-31 15:41:00,1.90557,1.90563,1.90544,1.90544,74400000.0
2006-08-31 15:42:00,1.90515,1.90525,1.90467,1.90467,72100001.0
2006-08-31 15:43:00,1.9042,1.90428,1.90361,1.90361,72799999.0
2006-08-31 15:44:00,1.90363,1.90426,1.90363,1.90426,27100000.0
2006-08-31 15:45:00,1.90446,1.90473,1.90446,1.90464,53800000.0
2006-08-31 15:46:00,1.90453,1.90462,1.90451,1.90451,30900000.0
2006-08-31 15:47:00,1.90448,1.90465,1.90448,1.90465,61599999.0
2006-08-31 15:48:00,1.90463,1.90474,1.90448,1.90448,91900000.0
2006-08-31 15:49:00,1.90446,1.90462,1.90446,1.90462,55800000.0
2006-08-31 15:50:00,1.9048,1.9053,1.9048,1.90528,36800000.0
2006-08-31 15:51:00,1.90537,1.90537,1.90489,1.90502,60700000.0
2006-08-31 15:52:00,1.90504,1.90524,1.90504,1.90508,91600000.0
2006-08-31 15:53:00,1.90491,1.90495,1.90466,1.90467,77700000.0
2006-08-31 15:54:00,1.9045,1.90456,1.90437,1.90437,56699999.0
2006-08-31 15:55:00,1.90446,1.90446,1.90432,1.90432,59400000.0
2006-08-31 15:56:00,1.90438,1.90438,1.9043,1.90432,49399999.0
2006-08-31 15:57:00,1.90429,1.90429,1.90415,1.90428,59400000.0
2006-08-31 15:58:00,1.90425,1.90434,1.90421,1.90421,58099998.0
2006-08-31 15:59:00,1.90406,1.90406,1.90341,1.90354,34600000.0
2006-08-31 16:00:00,1.90383,1.90401,1.90295,1.903,80800001.0
2006-08-31 16:01:00,1.90284,1.90293,1.90246,1.9026,102000001.0
2006-08-31 16:02:00,1.90251,1.90295,1.90249,1.90267,124199999.0
2006-08-31 16:03:00,1.90263,1.90267,1.90155,1.90159,68500000.0
2006-08-31 16:04:00,1.90154,1.90194,1.9013,1.90194,85400000.0
2006-08-31 16:05:00,1.90208,1.90208,1.90151,1.90167,60300000.0
2006-08-31 16:06:00,1.90168,1.90211,1.90158,1.90211,57599999.0
2006-08-31 16:07:00,1.90208,1.90224,1.90204,1.90209,104499999.0
2006-08-31 16:08:00,1.90224,1.90227,1.90209,1.90226,127400002.0
2006-08-31 16:09:00,1.90223,1.90238,1.90221,1.90225,47800000.0
2006-08-31 16:10:00,1.90206,1.90206,1.90178,1.90195,84500000.0
2006-08-31 16:11:00,1.90202,1.90231,1.90202,1.90221,38100000.0
2006-08-31 16:12:00,1.90229,1.90272,1.90229,1.90255,39999999.0
2006-08-31 16:13:00,1.90254,1.90262,1.90238,1.90262,94600000.0
2006-08-31 16:14:00,1.90259,1.90305,1.90259,1.90305,91599998.0
2006-08-31 16:15:00,1.90297,1.90297,1.90278,1.90284,83000000.0
2006-08-31 16:16:00,1.90281,1.90294,1.9026,1.9026,62200000.0
2006-08-31 16:17:00,1.90269,1.90291,1.90264,1.90282,94500001.0
2006-08-31 16:18:00,1.9028,1.90287,1.90273,1.90278,130899999.0
2006-08-31 16:19:00,1.90277,1.90295,1.90273,1.90278,55100000.0
2006-08-31 16:20:00,1.90276,1.90276,1.9026,1.90268,51500000.0
2006-08-31 16:21:00,1.90279,1.90293,1.90264,1.90291,120800000.0
2006-08-31 16:22:00,1.90299,1.90308,1.90296,1.90308,81000000.0
2006-08-31 16:23:00,1.90293,1.90297,1.9029,1.90297,96200000.0
2006-08-31 16:24:00,1.90273,1.90273,1.90246,1.9027,22500000.0
2006-08-31 16:25:00,1.90267,1.90267,1.90229,1.90229,36800000.0
2006-08-31 16:26:00,1.90209,1.90227,1.90209,1.90227,68000000.0
2006-08-31 16:27:00,1.9018,1.9018,1.90084,1.90093,26950000.0
2006-08-31 16:28:00,1.90111,1.90134,1.90042,1.90051,101900000.0
2006-08-31 16:29:00,1.90077,1.90084,1.90025,1.90055,61700001.0
2006-08-31 16:30:00,1.9002,1.9002,1.89937,1.89948,46500000.0
2006-08-31 16:31:00,1.89967,1.90055,1.89967,1.9005,60100000.0
2006-08-31 16:32:00,1.90051,1.90084,1.90047,1.90084,58500000.0
2006-08-31 16:33:00,1.90083,1.90113,1.90073,1.90113,79900000.0
2006-08-31 16:34:00,1.901,1.90132,1.9009,1.90107,110700001.0
2006-08-31 16:35:00,1.90111,1.90139,1.90111,1.90139,44900000.0
2006-08-31 16:36:00,1.90125,1.90129,1.901,1.90128,45700000.0
2006-08-31 16:37:00,1.90135,1.90144,1.90126,1.90133,66200002.0
2006-08-31 16:38:00,1.90129,1.9015,1.90124,1.9015,62600000.0
2006-08-31 16:39:00,1.90137,1.90185,1.90137,1.90185,68800000.0
2006-08-31 16:40:00,1.90164,1.90164,1.90112,1.90112,22500000.0
2006-08-31 16:41:00,1.9009,1.90134,1.9009,1.90115,104000000.0
2006-08-31 16:42:00,1.90108,1.90126,1.90099,1.90105,74000002.0
2006-08-31 16:43:00,1.90104,1.90133,1.90104,1.90127,27800000.0
2006-08-31 16:44:00,1.90116,1.90126,1.90086,1.90091,38600001.0
2006-08-31 16:45:00,1.90113,1.90123,1.90099,1.90114,85999997.0
2006-08-31 16:46:00,1.9012,1.9012,1.90084,1.90115,105699998.0
2006-08-31 16:47:00,1.90118,1.90147,1.90118,1.90135,73600000.0
2006-08-31 16:48:00,1.90145,1.90167,1.90141,1.90167,46400000.0
2006-08-31 16:49:00,1.90174,1.90207,1.90169,1.90206,56799999.0
2006-08-31 16:50:00,1.90213,1.90227,1.90213,1.90225,78400001.0
2006-08-31 16:51:00,1.90239,1.90254,1.9021,1.9021,87500000.0
2006-08-31 16:52:00,1.90218,1.90278,1.90212,1.90278,42000000.0
2006-08-31 16:53:00,1.9032,1.90356,1.9032,1.90356,81200001.0
2006-08-31 16:54:00,1.90377,1.90387,1.90348,1.90348,81600000.0
2006-08-31 16:55:00,1.90333,1.90333,1.90297,1.90298,43300000.0
2006-08-31 16:56:00,1.9028,1.9029,1.9026,1.90285,69599999.0
2006-08-31 16:57:00,1.90294,1.90319,1.90283,1.90287,63200000.0
2006-08-31 16:58:00,1.90282,1.9031,1.90282,1.90287,63999999.0
2006-08-31 16:59:00,1.90269,1.90269,1.90145,1.90164,36700000.0
2006-08-31 17:00:00,1.90162,1.9025,1.90158,1.9025,72900002.0
2006-08-31 17:01:00,1.90291,1.90325,1.90282,1.90318,86699999.0
2006-08-31 17:02:00,1.90337,1.90337,1.90323,1.90323,61400000.0
2006-08-31 17:03:00,1.9032,1.90343,1.90309,1.90309,70099999.0
2006-08-31 17:04:00,1.90295,1.90327,1.90289,1.90327,50700000.0
2006-08-31 17:05:00,1.90351,1.90362,1.90333,1.90352,74900000.0
2006-08-31 17:06:00,1.90352,1.90377,1.90343,1.90377,44100000.0
2006-08-31 17:07:00,1.90373,1.90379,1.90367,1.90379,59000002.0
2006-08-31 17:08:00,1.90374,1.90374,1.90347,1.90347,121500000.0
2006-08-31 17:09:00,1.9036,1.90379,1.9036,1.90367,71100000.0
2006-08-31 17:10:00,1.90366,1.9037,1.90356,1.90362,63099999.0
2006-08-31 17:11:00,1.90356,1.90356,1.90327,1.90331,116599999.0
2006-08-31 17:12:00,1.90328,1.90332,1.9031,1.90325,47800000.0
2006-08-31 17:13:00,1.9033,1.90335,1.90322,1.90322,63399999.0
2006-08-31 17:14:00,1.90323,1.90323,1.90307,1.90313,68200001.0
2006-08-31 17:15:00,1.90313,1.9034,1.90312,1.9034,80600000.0
2006-08-31 17:16:00,1.9034,1.90347,1.90333,1.90342,52100000.0
2006-08-31 17:17:00,1.90347,1.90369,1.90347,1.90369,28100000.0
2006-08-31 17:18:00,1.90388,1.90407,1.90388,1.90405,48400000.0
2006-08-31 17:19:00,1.90388,1.90388,1.90379,1.9038,79699999.0
2006-08-31 17:20:00,1.9038,1.90381,1.90366,1.9037,93099999.0
2006-08-31 17:21:00,1.90364,1.90371,1.90352,1.90355,27400000.0
2006-08-31 17:22:00,1.9034,1.90355,1.90335,1.90349,77100003.0
2006-08-31 17:23:00,1.90346,1.90346,1.90339,1.90342,32500000.0
2006-08-31 17:24:00,1.90354,1.9036,1.90332,1.90332,57300000.0
2006-08-31 17:25:00,1.90349,1.90374,1.90349,1.90368,87400000.0
2006-08-31 17:26:00,1.90374,1.90374,1.90351,1.90353,58700000.0
2006-08-31 17:27:00,1.9035,1.9035,1.90318,1.90336,93099999.0
2006-08-31 17:28:00,1.90326,1.90326,1.90308,1.90322,77600002.0
2006-08-31 17:29:00,1.90337,1.90341,1.90324,1.90324,36100001.0
2006-08-31 17:30:00,1.90317,1.90349,1.90317,1.90341,143700001.0
2006-08-31 17:31:00,1.90331,1.90331,1.90308,1.90327,56199998.0
2006-08-31 17:32:00,1.90312,1.90312,1.90255,1.90255,24300000.0
2006-08-31 17:33:00,1.90273,1.90287,1.90259,1.90287,66699999.0
2006-08-31 17:34:00,1.90292,1.90292,1.90282,1.90286,54099999.0
2006-08-31 17:35:00,1.90285,1.90286,1.90269,1.90273,73700001.0
2006-08-31 17:36:00,1.90276,1.90278,1.90256,1.90257,26900000.0
2006-08-31 17:37:00,1.90241,1.90243,1.90236,1.90238,36700000.0
2006-08-31 17:38:00,1.90237,1.90242,1.90222,1.90222,34300000.0
2006-08-31 17:39:00,1.9023,1.9023,1.90219,1.90219,12500000.0
2006-08-31 17:40:00,1.90221,1.90231,1.9022,1.90225,49999999.0
2006-08-31 17:41:00,1.90232,1.90237,1.90232,1.90233,23800000.0
2006-08-31 17:42:00,1.90229,1.90238,1.90225,1.90238,89899999.0
2006-08-31 17:43:00,1.90237,1.90237,1.90222,1.90228,58400000.0
2006-08-31 17:44:00,1.90225,1.9023,1.90212,1.90212,34100000.0
2006-08-31 17:45:00,1.90196,1.90196,1.90165,1.90175,52300000.0
2006-08-31 17:46:00,1.9016,1.90188,1.90155,1.90188,46600000.0
2006-08-31 17:47:00,1.90192,1.90202,1.90188,1.90201,55699999.0
2006-08-31 17:48:00,1.90196,1.90207,1.90188,1.90188,59000000.0
2006-08-31 17:49:00,1.90201,1.90216,1.9019,1.90216,101300003.0
2006-08-31 17:50:00,1.90209,1.90212,1.90205,1.90205,34500000.0
2006-08-31 17:51:00,1.90189,1.90189,1.90156,1.90163,70700000.0
2006-08-31 17:52:00,1.90168,1.90176,1.90152,1.90169,90800000.0
2006-08-31 17:53:00,1.90154,1.90154,1.90123,1.90134,47999999.0
2006-08-31 17:54:00,1.90133,1.90159,1.90133,1.90159,78100000.0
2006-08-31 17:55:00,1.90181,1.9021,1.90181,1.9021,56000000.0
2006-08-31 17:56:00,1.90212,1.90214,1.90204,1.90204,61199999.0
2006-08-31 17:57:00,1.90193,1.902,1.9019,1.90194,92100001.0
2006-08-31 17:58:00,1.90194,1.90201,1.90184,1.902,58000000.0
2006-08-31 17:59:00,1.90198,1.90199,1.90189,1.90191,55500000.0
2006-08-31 18:00:00,1.90205,1.90206,1.90194,1.90194,61199999.0
2006-08-31 18:01:00,1.90202,1.90225,1.90198,1.90225,987200003.0
2006-08-31 18:02:00,1.90232,1.90235,1.90218,1.90235,1049599999.0
2006-08-31 18:03:00,1.90226,1.90226,1.90196,1.90196,1303250004.0
2006-08-31 18:04:00,1.90202,1.90207,1.90193,1.90203,757700003.0
2006-08-31 18:05:00,1.90206,1.90231,1.902,1.90206,1029899998.0
2006-08-31 18:06:00,1.9021,1.9024,1.9021,1.90225,960446996.0
2006-08-31 18:07:00,1.90224,1.90257,1.90224,1.90257,989149999.0
2006-08-31 18:08:00,1.90258,1.90264,1.90238,1.90239,1252700001.0
2006-08-31 18:09:00,1.90233,1.90254,1.90228,1.9024,539800000.0
2006-08-31 18:10:00,1.90237,1.90237,1.90221,1.90221,784799998.0
2006-08-31 18:11:00,1.90236,1.90253,1.90232,1.90249,765399999.0
2006-08-31 18:12:00,1.90254,1.90272,1.90252,1.9026,742400000.0
2006-08-31 18:13:00,1.90265,1.90275,1.90257,1.90265,634700006.0
2006-08-31 18:14:00,1.90266,1.90284,1.90259,1.90259,820800003.0
2006-08-31 18:15:00,1.90263,1.90263,1.90247,1.90255,973800002.0
2006-08-31 18:16:00,1.90259,1.90259,1.90242,1.90247,712599999.0
2006-08-31 18:17:00,1.90246,1.90246,1.90208,1.90208,373099999.0
2006-08-31 18:18:00,1.90206,1.90222,1.90202,1.90216,585900001.0
2006-08-31 18:19:00,1.90219,1.90219,1.90206,1.90207,506700004.0
2006-08-31 18:20:00,1.90215,1.90222,1.90211,1.90213,504599999.0
2006-08-31 18:21:00,1.90217,1.90229,1.90203,1.90228,778400000.0
2006-08-31 18:22:00,1.90229,1.90247,1.90212,1.90228,545200003.0
2006-08-31 18:23:00,1.90235,1.90243,1.90222,1.9023,887800009.0
2006-08-31 18:24:00,1.90232,1.90245,1.90222,1.90245,715199997.0
2006-08-31 18:25:00,1.90244,1.90256,1.90235,1.90251,768550000.0
2006-08-31 18:26:00,1.90253,1.90267,1.90248,1.90267,632599998.0
2006-08-31 18:27:00,1.90272,1.90295,1.90272,1.90277,682099998.0
2006-08-31 18:28:00,1.90271,1.90279,1.90268,1.90275,367499999.0
2006-08-31 18:29:00,1.90269,1.90273,1.90251,1.9026,804199998.0
2006-08-31 18:30:00,1.9026,1.90268,1.90241,1.90268,599599999.0
2006-08-31 18:31:00,1.90268,1.90268,1.90229,1.90255,493099999.0
2006-08-31 18:32:00,1.90255,1.90261,1.90235,1.90235,391000005.0
2006-08-31 18:33:00,1.90225,1.90228,1.90216,1.90217,603699998.0
2006-08-31 18:34:00,1.90213,1.90219,1.902,1.90205,690549993.0
2006-08-31 18:35:00,1.90208,1.9024,1.90208,1.90223,430599999.0
2006-08-31 18:36:00,1.90223,1.90244,1.90215,1.90215,109699999.0
2006-08-31 18:37:00,1.90213,1.90218,1.90206,1.90206,176599997.0
2006-08-31 18:38:00,1.90207,1.90215,1.90194,1.90215,234800001.0
2006-08-31 18:39:00,1.90223,1.90244,1.90211,1.90238,225999999.0
2006-08-31 18:40:00,1.90231,1.90231,1.9018,1.90185,364599999.0
2006-08-31 18:41:00,1.9018,1.9018,1.90143,1.90145,437100001.0
2006-08-31 18:42:00,1.9014,1.90166,1.90135,1.90158,150100000.0
2006-08-31 18:43:00,1.90166,1.90173,1.9015,1.9015,105200001.0
2006-08-31 18:44:00,1.90149,1.90169,1.90148,1.9016,500799999.0
2006-08-31 18:45:00,1.90166,1.90183,1.90166,1.90171,197300000.0
2006-08-31 18:46:00,1.90173,1.90188,1.90173,1.90187,219300003.0
2006-08-31 18:47:00,1.90197,1.90198,1.90184,1.9019,235000003.0
2006-08-31 18:48:00,1.90188,1.90194,1.90178,1.90178,433599998.0
2006-08-31 18:49:00,1.90172,1.90172,1.90156,1.90156,91900000.0
2006-08-31 18:50:00,1.90155,1.9016,1.90145,1.90145,156199999.0
2006-08-31 18:51:00,1.90155,1.90168,1.90147,1.90164,454800000.0
2006-08-31 18:52:00,1.90159,1.90171,1.90157,1.90167,513099997.0
2006-08-31 18:53:00,1.90165,1.90184,1.90165,1.90177,412899996.0
2006-08-31 18:54:00,1.9018,1.90186,1.90173,1.90173,276500000.0
2006-08-31 18:55:00,1.90175,1.90188,1.90165,1.90188,687899999.0
2006-08-31 18:56:00,1.90193,1.90206,1.90193,1.90205,274299998.0
2006-08-31 18:57:00,1.90197,1.90218,1.90188,1.90212,518000000.0
2006-08-31 18:58:00,1.9021,1.9021,1.90188,1.90197,551399997.0
2006-08-31 18:59:00,1.90193,1.90205,1.90187,1.90187,447199999.0
2006-08-31 19:00:00,1.90185,1.90228,1.90185,1.90222,277600000.0
2006-08-31 19:01:00,1.90225,1.90232,1.90223,1.9023,58400000.0
2006-08-31 19:02:00,1.90228,1.90245,1.9022,1.9022,284400000.0
2006-08-31 19:03:00,1.90223,1.90246,1.9022,1.90236,546099997.0
2006-08-31 19:04:00,1.90245,1.90247,1.90236,1.90247,259000001.0
2006-08-31 19:05:00,1.90247,1.90247,1.90227,1.90227,81699999.0
2006-08-31 19:06:00,1.90229,1.90249,1.90223,1.9024,783349996.0
2006-08-31 19:07:00,1.90238,1.90244,1.90232,1.9024,344200001.0
2006-08-31 19:08:00,1.90233,1.90242,1.90223,1.90242,490000000.0
2006-08-31 19:09:00,1.90242,1.90242,1.9022,1.90232,228299999.0
2006-08-31 19:10:00,1.90223,1.90225,1.90211,1.90217,272699999.0
2006-08-31 19:11:00,1.90217,1.90225,1.90213,1.90213,144700001.0
2006-08-31 19:12:00,1.90218,1.90237,1.90218,1.90227,255299999.0
2006-08-31 19:13:00,1.90229,1.90232,1.90216,1.90219,445699999.0
2006-08-31 19:14:00,1.90209,1.90212,1.90199,1.90203,255200000.0
2006-08-31 19:15:00,1.902,1.90202,1.90187,1.90192,427900005.0
2006-08-31 19:16:00,1.90193,1.90202,1.90193,1.902,198000001.0
2006-08-31 19:17:00,1.90202,1.90204,1.90193,1.90195,187600000.0
2006-08-31 19:18:00,1.90195,1.90198,1.9019,1.90198,280199999.0
2006-08-31 19:19:00,1.90206,1.90222,1.90205,1.90215,400000002.0
2006-08-31 19:20:00,1.90218,1.90218,1.9019,1.9019,359700000.0
2006-08-31 19:21:00,1.90186,1.90198,1.90186,1.90194,413199999.0
2006-08-31 19:22:00,1.90195,1.90199,1.90184,1.9019,276400000.0
2006-08-31 19:23:00,1.90188,1.90202,1.90184,1.90202,310400000.0
2006-08-31 19:24:00,1.90205,1.90205,1.90202,1.90205,130600002.0
2006-08-31 19:25:00,1.90205,1.90205,1.902,1.90205,73500000.0
2006-08-31 19:26:00,1.90204,1.90204,1.90193,1.90194,398200002.0
2006-08-31 19:27:00,1.90198,1.90201,1.90184,1.9019,641799994.0
2006-08-31 19:28:00,1.90193,1.90196,1.90176,1.9019,389800004.0
2006-08-31 19:29:00,1.90188,1.90212,1.90188,1.90203,226199999.0
2006-08-31 19:30:00,1.90205,1.90223,1.902,1.902,434699999.0
2006-08-31 19:31:00,1.90197,1.90215,1.90192,1.90215,254499999.0
2006-08-31 19:32:00,1.90225,1.90255,1.90225,1.9025,395199999.0
2006-08-31 19:33:00,1.90252,1.90252,1.90235,1.90235,263900001.0
2006-08-31 19:34:00,1.90233,1.90233,1.90216,1.90225,226600002.0
2006-08-31 19:35:00,1.90227,1.9025,1.90227,1.9025,309399998.0
2006-08-31 19:36:00,1.90253,1.90253,1.90222,1.90222,435349997.0
2006-08-31 19:37:00,1.90215,1.90226,1.90207,1.90212,311900000.0
2006-08-31 19:38:00,1.90212,1.90229,1.90212,1.90213,133299999.0
2006-08-31 19:39:00,1.9021,1.90212,1.90205,1.90212,206299999.0
2006-08-31 19:40:00,1.90212,1.90217,1.90207,1.9021,372999999.0
2006-08-31 19:41:00,1.90208,1.90215,1.90192,1.90192,320800001.0
2006-08-31 19:42:00,1.90188,1.90194,1.90161,1.9017,131300000.0
2006-08-31 19:43:00,1.90172,1.90198,1.90169,1.90198,201800002.0
2006-08-31 19:44:00,1.902,1.90205,1.90193,1.902,410700001.0
2006-08-31 19:45:00,1.902,1.90208,1.90195,1.90208,213599997.0
2006-08-31 19:46:00,1.90205,1.90205,1.9018,1.90201,314699996.0
2006-08-31 19:47:00,1.90208,1.90212,1.90208,1.90209,87700000.0
2006-08-31 19:48:00,1.90209,1.90211,1.90193,1.90193,224900001.0
2006-08-31 19:49:00,1.90197,1.90197,1.90161,1.90186,392399996.0
2006-08-31 19:50:00,1.90188,1.90198,1.90174,1.90195,308900001.0
2006-08-31 19:51:00,1.9019,1.90194,1.90181,1.90188,383499998.0
2006-08-31 19:52:00,1.90194,1.90234,1.90194,1.90234,127100001.0
2006-08-31 19:53:00,1.90244,1.90265,1.90243,1.90262,73800000.0
2006-08-31 19:54:00,1.90263,1.90277,1.90263,1.9027,202200001.0
2006-08-31 19:55:00,1.90267,1.90275,1.90264,1.9027,109000000.0
2006-08-31 19:56:00,1.90266,1.90266,1.90239,1.90239,245799999.0
2006-08-31 19:57:00,1.90228,1.90233,1.90211,1.90224,402700004.0
2006-08-31 19:58:00,1.90227,1.90243,1.90227,1.90238,346300001.0
2006-08-31 19:59:00,1.90245,1.9027,1.90245,1.90258,339699997.0
2006-08-31 20:00:00,1.90265,1.90281,1.90256,1.90281,204800002.0
2006-08-31 20:01:00,1.90283,1.90283,1.90268,1.90268,134400001.0
2006-08-31 20:02:00,1.90263,1.90263,1.90248,1.9025,135500001.0
2006-08-31 20:03:00,1.90252,1.90268,1.90252,1.90264,97600000.0
2006-08-31 20:04:00,1.9026,1.9026,1.90245,1.90245,238600001.0
2006-08-31 20:05:00,1.90247,1.90275,1.90247,1.90275,176999999.0
2006-08-31 20:06:00,1.9028,1.90285,1.90278,1.9028,173500000.0
2006-08-31 20:07:00,1.90283,1.90323,1.90283,1.90317,139499998.0
2006-08-31 20:08:00,1.90322,1.90322,1.90305,1.90314,364600000.0
2006-08-31 20:09:00,1.90309,1.90324,1.90304,1.90318,106099999.0
2006-08-31 20:10:00,1.90325,1.90344,1.90325,1.90344,135400000.0
2006-08-31 20:11:00,1.90356,1.90361,1.90352,1.90352,72000001.0
2006-08-31 20:12:00,1.90346,1.90356,1.90339,1.90345,450700001.0
2006-08-31 20:13:00,1.90343,1.90356,1.90343,1.90345,166499999.0
2006-08-31 20:14:00,1.9035,1.90357,1.90348,1.90351,117900001.0
2006-08-31 20:15:00,1.90352,1.90366,1.90352,1.9036,433299998.0
2006-08-31 20:16:00,1.90355,1.90361,1.90351,1.90357,135199999.0
2006-08-31 20:17:00,1.90355,1.90356,1.90351,1.90351,34700000.0
2006-08-31 20:18:00,1.90353,1.90367,1.90353,1.90358,212900001.0
2006-08-31 20:19:00,1.90364,1.90379,1.90362,1.90367,110400000.0
2006-08-31 20:20:00,1.9036,1.90373,1.90357,1.9036,243900000.0
2006-08-31 20:21:00,1.90361,1.90378,1.90361,1.90369,102349999.0
2006-08-31 20:22:00,1.90367,1.90372,1.90362,1.90365,175699997.0
2006-08-31 20:23:00,1.90367,1.90381,1.90365,1.9038,321100001.0
2006-08-31 20:24:00,1.9038,1.9038,1.90373,1.90378,181549999.0
2006-08-31 20:25:00,1.90379,1.9039,1.90373,1.90382,398200002.0
2006-08-31 20:26:00,1.90373,1.90383,1.90369,1.90371,339300001.0
2006-08-31 20:27:00,1.90377,1.90383,1.90375,1.9038,317300003.0
2006-08-31 20:28:00,1.90374,1.90383,1.90369,1.90383,303600003.0
2006-08-31 20:29:00,1.90385,1.90393,1.9038,1.90388,217399999.0
2006-08-31 20:30:00,1.90386,1.90387,1.90367,1.90373,907800004.0
2006-08-31 20:31:00,1.90367,1.90376,1.90361,1.90362,561149996.0
2006-08-31 20:32:00,1.9036,1.90368,1.90355,1.9036,779299998.0
2006-08-31 20:33:00,1.90358,1.90363,1.90341,1.90355,241300001.0
2006-08-31 20:34:00,1.90357,1.90357,1.90337,1.90337,111599999.0
2006-08-31 20:35:00,1.90333,1.90338,1.90322,1.90322,74200000.0
2006-08-31 20:36:00,1.90324,1.90339,1.90324,1.90339,182800003.0
2006-08-31 20:37:00,1.90335,1.90347,1.90335,1.90342,188999998.0
2006-08-31 20:38:00,1.90343,1.90362,1.90334,1.90353,229500001.0
2006-08-31 20:39:00,1.90364,1.90368,1.90342,1.90342,217800002.0
2006-08-31 20:40:00,1.9034,1.90359,1.9034,1.9035,157999999.0
2006-08-31 20:41:00,1.90347,1.9035,1.90333,1.90348,285400004.0
2006-08-31 20:42:00,1.90348,1.90351,1.90347,1.90348,30200000.0
2006-08-31 20:43:00,1.90355,1.90399,1.90355,1.90397,285099999.0
2006-08-31 20:44:00,1.90391,1.90402,1.90385,1.90393,396900004.0
2006-08-31 20:45:00,1.9039,1.90394,1.90382,1.90394,112900002.0
2006-08-31 20:46:00,1.90397,1.90405,1.90396,1.90396,177000000.0
2006-08-31 20:47:00,1.90391,1.90417,1.90391,1.90417,310600000.0
2006-08-31 20:48:00,1.90417,1.90419,1.90411,1.90416,189199997.0
2006-08-31 20:49:00,1.90415,1.90419,1.9041,1.90419,73100000.0
2006-08-31 20:50:00,1.9042,1.90439,1.90418,1.90438,359100002.0
2006-08-31 20:51:00,1.90437,1.90437,1.90423,1.90429,373300005.0
2006-08-31 20:52:00,1.90426,1.90437,1.90421,1.90421,222899999.0
2006-08-31 20:53:00,1.90423,1.90456,1.90421,1.90455,639799996.0
2006-08-31 20:54:00,1.9046,1.90473,1.90457,1.90465,351699998.0
2006-08-31 20:55:00,1.9047,1.90481,1.90469,1.90475,263900001.0
2006-08-31 20:56:00,1.90477,1.90492,1.90477,1.90477,416900002.0
2006-08-31 20:57:00,1.90475,1.90489,1.90464,1.90464,485599998.0
2006-08-31 20:58:00,1.90462,1.90463,1.90443,1.90448,256999996.0
2006-08-31 20:59:00,1.90448,1.90474,1.90442,1.90468,612199998.0
2006-08-31 21:00:00,1.90477,1.90488,1.9045,1.9045,426300001.0
2006-08-31 21:01:00,1.90444,1.90459,1.90443,1.90453,438000001.0
2006-08-31 21:02:00,1.90455,1.9046,1.90451,1.9046,219500000.0
2006-08-31 21:03:00,1.90447,1.90452,1.90433,1.90438,221700001.0
2006-08-31 21:04:00,1.90435,1.90442,1.9043,1.90437,191900002.0
2006-08-31 21:05:00,1.90438,1.90459,1.90438,1.90459,233600001.0
2006-08-31 21:06:00,1.90452,1.90457,1.9044,1.9044,228000000.0
2006-08-31 21:07:00,1.90435,1.90447,1.90424,1.90447,129100001.0
2006-08-31 21:08:00,1.90448,1.90448,1.90444,1.90446,61799998.0
2006-08-31 21:09:00,1.90445,1.90461,1.90445,1.90458,164000000.0
2006-08-31 21:10:00,1.90466,1.90473,1.90466,1.9047,111570000.0
2006-08-31 21:11:00,1.90465,1.90472,1.90465,1.90467,119700000.0
2006-08-31 21:12:00,1.9046,1.9046,1.90442,1.90446,127400003.0
2006-08-31 21:13:00,1.90437,1.90437,1.90409,1.90409,166499999.0
2006-08-31 21:14:00,1.9041,1.90415,1.90405,1.9041,296600000.0
2006-08-31 21:15:00,1.9042,1.9044,1.90418,1.9044,293300000.0
2006-08-31 21:16:00,1.90445,1.90445,1.9044,1.9044,91600001.0
2006-08-31 21:17:00,1.90441,1.9045,1.90436,1.9045,151200002.0
2006-08-31 21:18:00,1.90451,1.90452,1.90429,1.90429,47900000.0
2006-08-31 21:19:00,1.90427,1.90427,1.90415,1.90416,120900001.0
2006-08-31 21:20:00,1.90414,1.90414,1.90401,1.90407,405100001.0
2006-08-31 21:21:00,1.90409,1.90415,1.90408,1.90409,144099999.0
2006-08-31 21:22:00,1.9041,1.90417,1.9041,1.9041,212499999.0
2006-08-31 21:23:00,1.904,1.904,1.9039,1.9039,27100000.0
2006-08-31 21:24:00,1.90381,1.90388,1.9038,1.90382,240399998.0
2006-08-31 21:25:00,1.90377,1.90377,1.90357,1.90367,152100001.0
2006-08-31 21:26:00,1.90365,1.90367,1.90359,1.90366,51700000.0
2006-08-31 21:27:00,1.90359,1.90362,1.90351,1.90351,130499998.0
2006-08-31 21:28:00,1.90352,1.90363,1.90347,1.90363,194500001.0
2006-08-31 21:29:00,1.90368,1.90372,1.90368,1.90372,3200000.0
2006-08-31 21:30:00,1.90372,1.90372,1.90368,1.90368,19900000.0
2006-08-31 21:31:00,1.90367,1.90371,1.90355,1.90359,81600000.0
2006-08-31 21:32:00,1.90353,1.90357,1.90342,1.90342,238300000.0
2006-08-31 21:33:00,1.9035,1.90355,1.9034,1.90341,250200005.0
2006-08-31 21:34:00,1.90341,1.90347,1.90337,1.90337,194600001.0
2006-08-31 21:35:00,1.9034,1.9034,1.9033,1.9033,36400000.0
2006-08-31 21:36:00,1.90334,1.90345,1.90334,1.90338,98799997.0
2006-08-31 21:37:00,1.90337,1.90349,1.90337,1.90347,222100000.0
2006-08-31 21:38:00,1.90344,1.90371,1.90344,1.90367,130699998.0
2006-08-31 21:39:00,1.90377,1.90377,1.90371,1.90371,20600000.0
2006-08-31 21:40:00,1.90367,1.90371,1.90366,1.9037,236999999.0
2006-08-31 21:41:00,1.90367,1.90367,1.90339,1.90353,145700000.0
2006-08-31 21:42:00,1.90353,1.90361,1.90352,1.90361,91200001.0
2006-08-31 21:43:00,1.9036,1.90363,1.9036,1.9036,75000001.0
2006-08-31 21:44:00,1.90358,1.9036,1.90355,1.90356,122300001.0
2006-08-31 21:45:00,1.90355,1.90355,1.90347,1.90347,74700000.0
2006-08-31 21:46:00,1.90345,1.90347,1.90345,1.90345,100200000.0
2006-08-31 21:47:00,1.90345,1.90351,1.90342,1.90347,166700001.0
2006-08-31 21:48:00,1.90347,1.90373,1.90347,1.90371,90100000.0
2006-08-31 21:49:00,1.90375,1.90378,1.90375,1.90378,98899999.0
2006-08-31 21:50:00,1.9037,1.90379,1.90362,1.90369,37300000.0
2006-08-31 21:51:00,1.90365,1.90374,1.9036,1.90367,199100001.0
2006-08-31 21:52:00,1.90366,1.90366,1.90355,1.90357,34500000.0
2006-08-31 21:53:00,1.90353,1.90358,1.90343,1.90352,44200000.0
2006-08-31 21:54:00,1.90365,1.90383,1.90351,1.90361,134199998.0
2006-08-31 21:55:00,1.90369,1.90384,1.90369,1.90373,184900000.0
2006-08-31 21:56:00,1.90372,1.90389,1.90372,1.90389,47500000.0
2006-08-31 21:57:00,1.9039,1.90392,1.90388,1.9039,87799999.0
2006-08-31 21:58:00,1.9039,1.9039,1.90383,1.90383,54400001.0
2006-08-31 21:59:00,1.90383,1.90395,1.90375,1.90375,485999996.0
2006-08-31 22:00:00,1.90381,1.90387,1.90378,1.90378,106600000.0
2006-08-31 22:01:00,1.90375,1.9039,1.90375,1.90385,153600003.0
2006-08-31 22:02:00,1.90382,1.90382,1.90367,1.9038,215400002.0
2006-08-31 22:03:00,1.90375,1.90375,1.90372,1.90375,67600001.0
2006-08-31 22:04:00,1.90374,1.90394,1.90374,1.90386,335500002.0
2006-08-31 22:05:00,1.90388,1.90397,1.90385,1.90397,114400002.0
2006-08-31 22:06:00,1.904,1.904,1.90392,1.90392,65300000.0
2006-08-31 22:07:00,1.90396,1.90398,1.90383,1.90383,63100001.0
2006-08-31 22:08:00,1.9038,1.9038,1.90375,1.90377,61900000.0
2006-08-31 22:09:00,1.9038,1.9038,1.9038,1.9038,22200000.0
2006-08-31 22:10:00,1.90377,1.9038,1.90375,1.9038,66300000.0
2006-08-31 22:11:00,1.90386,1.90403,1.90386,1.90397,27800000.0
2006-08-31 22:12:00,1.90392,1.90392,1.90381,1.90383,132900001.0
2006-08-31 22:13:00,1.90397,1.90403,1.90397,1.90403,90100001.0
2006-08-31 22:14:00,1.90403,1.90414,1.90401,1.90404,38500000.0
2006-08-31 22:15:00,1.90405,1.90405,1.90382,1.90387,254800001.0
2006-08-31 22:16:00,1.9039,1.90408,1.9039,1.90407,312299998.0
2006-08-31 22:17:00,1.90418,1.90423,1.90406,1.90423,70200000.0
2006-08-31 22:18:00,1.90427,1.90433,1.90421,1.90421,62699999.0
2006-08-31 22:19:00,1.90429,1.90429,1.90421,1.90425,56200000.0
2006-08-31 22:20:00,1.9043,1.90457,1.9043,1.90438,90199999.0
2006-08-31 22:21:00,1.90442,1.90459,1.90438,1.90455,68700000.0
2006-08-31 22:22:00,1.90455,1.90464,1.90454,1.90455,67500000.0
2006-08-31 22:23:00,1.90453,1.90461,1.90439,1.90439,154700001.0
2006-08-31 22:24:00,1.90438,1.90452,1.90433,1.90442,51900000.0
2006-08-31 22:25:00,1.90448,1.90458,1.90448,1.90453,132400001.0
2006-08-31 22:26:00,1.90455,1.90455,1.90448,1.90448,75600000.0
2006-08-31 22:27:00,1.9044,1.90445,1.90433,1.9044,86200001.0
2006-08-31 22:28:00,1.90447,1.90447,1.90439,1.90445,89799999.0
2006-08-31 22:29:00,1.90443,1.90451,1.90433,1.90435,297500001.0
2006-08-31 22:30:00,1.90439,1.90447,1.90439,1.90443,60600000.0
2006-08-31 22:31:00,1.90443,1.90443,1.90435,1.90443,67100000.0
2006-08-31 22:32:00,1.90449,1.90455,1.90446,1.90446,168800003.0
2006-08-31 22:33:00,1.90444,1.90449,1.90441,1.90441,113199997.0
2006-08-31 22:34:00,1.90442,1.90451,1.90437,1.9044,159200001.0
2006-08-31 22:35:00,1.90445,1.90455,1.90445,1.90455,82700000.0
2006-08-31 22:36:00,1.90453,1.9046,1.90445,1.9045,92900000.0
2006-08-31 22:37:00,1.90465,1.90467,1.90444,1.90444,90099999.0
2006-08-31 22:38:00,1.90437,1.9045,1.90437,1.90446,24500000.0
2006-08-31 22:39:00,1.90442,1.90452,1.90442,1.90448,141399997.0
2006-08-31 22:40:00,1.90448,1.90449,1.90443,1.90449,106499998.0
2006-08-31 22:41:00,1.90452,1.90459,1.90452,1.90459,85600000.0
2006-08-31 22:42:00,1.90453,1.90453,1.90439,1.90453,74999999.0
2006-08-31 22:43:00,1.90445,1.90445,1.90435,1.90437,107500001.0
2006-08-31 22:44:00,1.9044,1.90444,1.90436,1.9044,127600002.0
2006-08-31 22:45:00,1.90438,1.9044,1.90435,1.9044,78500001.0
2006-08-31 22:46:00,1.90442,1.90446,1.90437,1.90437,64300001.0
2006-08-31 22:47:00,1.90432,1.90448,1.90432,1.90448,130399999.0
2006-08-31 22:48:00,1.90453,1.90455,1.90433,1.90433,26300000.0
2006-08-31 22:49:00,1.90432,1.90433,1.9043,1.90433,75899998.0
2006-08-31 22:50:00,1.90435,1.90445,1.90433,1.9044,14500000.0
2006-08-31 22:51:00,1.90433,1.90433,1.90433,1.90433,21800000.0
2006-08-31 22:52:00,1.90441,1.90441,1.90434,1.90434,30000000.0
2006-08-31 22:53:00,1.90437,1.90445,1.90419,1.9044,99900002.0
2006-08-31 22:54:00,1.90446,1.90449,1.90437,1.90437,57900000.0
2006-08-31 22:55:00,1.90433,1.90437,1.90433,1.90433,17100000.0
2006-08-31 22:56:00,1.90428,1.90434,1.90425,1.90429,34999999.0
2006-08-31 22:57:00,1.90442,1.9045,1.90432,1.90442,37000000.0
2006-08-31 22:58:00,1.9043,1.90447,1.9043,1.90447,72300002.0
2006-08-31 22:59:00,1.90443,1.90448,1.9043,1.9043,142000003.0
2006-08-31 23:00:00,1.90442,1.9045,1.90406,1.90438,77670000.0
2006-08-31 23:01:00,1.90445,1.9045,1.90419,1.90419,26400000.0
2006-08-31 23:02:00,1.90425,1.90463,1.90422,1.90463,50800000.0
2006-08-31 23:03:00,1.90455,1.90455,1.90429,1.90437,57199998.0
2006-08-31 23:04:00,1.90425,1.90442,1.90416,1.90431,42599999.0
2006-08-31 23:05:00,1.9044,1.90456,1.90439,1.90456,73200000.0
2006-08-31 23:06:00,1.90458,1.90466,1.90442,1.90447,104000000.0
2006-08-31 23:07:00,1.90455,1.9046,1.90415,1.9042,35300000.0
2006-08-31 23:08:00,1.9042,1.90468,1.90412,1.90467,85000001.0
2006-08-31 23:09:00,1.90476,1.90494,1.9045,1.90458,90199999.0
2006-08-31 23:10:00,1.90487,1.9049,1.90423,1.90434,96900001.0
2006-08-31 23:11:00,1.9044,1.90446,1.90414,1.90426,75900000.0
2006-08-31 23:12:00,1.90439,1.90455,1.90422,1.90425,48200000.0
2006-08-31 23:13:00,1.90428,1.90457,1.90415,1.90457,63500000.0
2006-08-31 23:14:00,1.90437,1.90449,1.90407,1.90418,78600001.0
2006-08-31 23:15:00,1.90413,1.9043,1.90399,1.90411,104100001.0
2006-08-31 23:16:00,1.9041,1.90439,1.90394,1.90439,75800001.0
2006-08-31 23:17:00,1.90423,1.90435,1.90418,1.90431,37800000.0
2006-08-31 23:18:00,1.90418,1.90434,1.90395,1.90425,30400000.0
2006-08-31 23:19:00,1.90427,1.90434,1.90411,1.90422,112799999.0
2006-08-31 23:20:00,1.90435,1.90438,1.90389,1.90408,93600000.0
2006-08-31 23:21:00,1.90408,1.90426,1.90389,1.90402,46800000.0
2006-08-31 23:22:00,1.90395,1.90405,1.90371,1.90383,93600000.0
2006-08-31 23:23:00,1.90404,1.90424,1.90391,1.90403,70099999.0
2006-08-31 23:24:00,1.9041,1.90442,1.90406,1.90438,41200000.0
2006-08-31 23:25:00,1.90423,1.90444,1.90415,1.90432,82100002.0
2006-08-31 23:26:00,1.90425,1.90453,1.90425,1.90441,103199998.0
2006-08-31 23:27:00,1.90426,1.90436,1.90412,1.90421,72500000.0
2006-08-31 23:28:00,1.90418,1.90428,1.90404,1.90415,69199999.0
2006-08-31 23:29:00,1.90428,1.90428,1.90401,1.90412,123100002.0
2006-08-31 23:30:00,1.9041,1.90422,1.90352,1.90352,79000002.0
2006-08-31 23:31:00,1.9037,1.90382,1.9036,1.9036,57900001.0
2006-08-31 23:32:00,1.90362,1.90369,1.9034,1.90348,79600001.0
2006-08-31 23:33:00,1.9036,1.9037,1.90346,1.90354,74600001.0
2006-08-31 23:34:00,1.90356,1.90372,1.90351,1.90363,64450001.0
2006-08-31 23:35:00,1.90379,1.90379,1.90358,1.90358,18400000.0
2006-08-31 23:36:00,1.90301,1.90301,1.9019,1.90249,77900001.0
2006-08-31 23:37:00,1.90285,1.90305,1.90285,1.9029,42100000.0
2006-08-31 23:38:00,1.90295,1.90295,1.90269,1.90283,94600000.0
2006-08-31 23:39:00,1.90288,1.90297,1.90279,1.90285,64500001.0
2006-08-31 23:40:00,1.90263,1.90263,1.90254,1.90257,18400000.0
2006-08-31 23:41:00,1.90295,1.90306,1.90285,1.90306,66399999.0
2006-08-31 23:42:00,1.90315,1.90315,1.90315,1.90315,2900000.0
2006-08-31 23:43:00,1.9031,1.90318,1.9031,1.90315,44199999.0
2006-08-31 23:44:00,1.9031,1.9031,1.9031,1.9031,2800000.0
2006-08-31 23:45:00,1.90311,1.90311,1.90287,1.90301,50700000.0
2006-08-31 23:46:00,1.9028,1.9028,1.90252,1.90259,30200000.0
2006-08-31 23:47:00,1.90275,1.90275,1.9027,1.9027,37100001.0
2006-08-31 23:48:00,1.90242,1.90251,1.90186,1.90251,82200001.0
2006-08-31 23:49:00,1.90248,1.903,1.90213,1.903,33500000.0
2006-08-31 23:50:00,1.9032,1.90325,1.9032,1.9032,35000000.0
2006-08-31 23:51:00,1.90386,1.90426,1.90369,1.90375,85699999.0
2006-08-31 23:52:00,1.9032,1.9032,1.9032,1.9032,800000.0
2006-08-31 23:53:00,1.90395,1.90426,1.90372,1.90391,55200000.0
2006-08-31 23:54:00,1.90325,1.90325,1.90315,1.90315,16900000.0
2006-08-31 23:55:00,1.90315,1.90318,1.90312,1.90316,37099999.0
2006-08-31 23:56:00,1.9032,1.90325,1.9032,1.90325,3000000.0
2006-08-31 23:57:00,1.90318,1.90334,1.90316,1.90334,53199999.0
2006-08-31 23:58:00,1.90345,1.90345,1.9034,1.9034,20400000.0
2006-08-31 23:59:00,1.90345,1.90345,1.90345,1.90345,13300000.0
2006-09-01 00:00:00,1.90342,1.90345,1.90342,1.90345,17100000.0
2006-09-01 00:01:00,1.90348,1.90353,1.90343,1.90343,76800001.0
2006-09-01 00:02:00,1.90344,1.90346,1.90344,1.90346,15900000.0
2006-09-01 00:03:00,1.90348,1.90353,1.90341,1.90353,62600000.0
2006-09-01 00:04:00,1.90356,1.90369,1.90356,1.90369,35900001.0
2006-09-01 00:05:00,1.90385,1.90385,1.90385,1.90385,16799999.0
2006-09-01 00:06:00,1.90388,1.90392,1.90388,1.90392,2600000.0
2006-09-01 00:07:00,1.90385,1.90395,1.90385,1.9039,25800000.0
2006-09-01 00:08:00,1.90385,1.90385,1.90337,1.90356,86399999.0
2006-09-01 00:09:00,1.90349,1.90358,1.90349,1.90358,81499999.0
2006-09-01 00:10:00,1.90365,1.90365,1.90365,1.90365,4700000.0
2006-09-01 00:11:00,1.9036,1.9036,1.90344,1.90353,58200000.0
2006-09-01 00:12:00,1.90331,1.90351,1.90321,1.90351,51000000.0
2006-09-01 00:13:00,1.90349,1.90354,1.90329,1.90336,63299998.0
2006-09-01 00:14:00,1.90336,1.90352,1.90331,1.90348,85700000.0
2006-09-01 00:15:00,1.90344,1.90344,1.90312,1.90326,62099999.0
2006-09-01 00:16:00,1.90313,1.90313,1.90237,1.90248,60800000.0
2006-09-01 00:17:00,1.90238,1.90266,1.90212,1.90217,62100000.0
2006-09-01 00:18:00,1.90211,1.90211,1.90209,1.90209,14100000.0
2006-09-01 00:19:00,1.90195,1.90195,1.9016,1.90169,50500000.0
2006-09-01 00:20:00,1.90176,1.90184,1.90176,1.90184,15300000.0
2006-09-01 00:21:00,1.90193,1.90197,1.90193,1.90197,47600001.0
2006-09-01 00:22:00,1.90197,1.90212,1.90197,1.90212,44299999.0
2006-09-01 00:23:00,1.90212,1.90219,1.90199,1.90219,51399999.0
2006-09-01 00:24:00,1.90222,1.90236,1.90222,1.90233,46800001.0
2006-09-01 00:25:00,1.90231,1.90243,1.90219,1.90219,31400000.0
2006-09-01 00:26:00,1.90232,1.90243,1.90232,1.90239,83799999.0
2006-09-01 00:27:00,1.90262,1.90262,1.9016,1.90164,40900000.0
2006-09-01 00:28:00,1.902,1.90259,1.902,1.90258,42100000.0
2006-09-01 00:29:00,1.90236,1.9026,1.90236,1.9026,80200000.0
2006-09-01 00:30:00,1.90261,1.90261,1.90254,1.90254,13900000.0
2006-09-01 00:31:00,1.90255,1.90255,1.90255,1.90255,12400000.0
2006-09-01 00:32:00,1.9025,1.90255,1.9025,1.90255,15900000.0
2006-09-01 00:33:00,1.90258,1.90262,1.90258,1.90262,7200000.0
2006-09-01 00:34:00,1.90275,1.90301,1.90258,1.90286,44500000.0
2006-09-01 00:35:00,1.90251,1.90251,1.90241,1.90241,11600000.0
2006-09-01 00:36:00,1.90228,1.90238,1.90228,1.90237,26600000.0
2006-09-01 00:37:00,1.9023,1.90232,1.90225,1.90227,32800000.0
2006-09-01 00:38:00,1.90221,1.90221,1.90221,1.90221,11000000.0
2006-09-01 00:39:00,1.90233,1.90233,1.90222,1.90222,22100000.0
2006-09-01 00:40:00,1.90225,1.90225,1.90225,1.90225,35000000.0
2006-09-01 00:41:00,1.90229,1.90248,1.90229,1.90246,41999999.0
2006-09-01 00:42:00,1.9024,1.9025,1.90234,1.90247,83600001.0
2006-09-01 00:43:00,1.9024,1.90257,1.90218,1.9022,96700001.0
2006-09-01 00:44:00,1.90253,1.9026,1.90253,1.90259,38300000.0
2006-09-01 00:45:00,1.90258,1.90258,1.90254,1.90258,6700000.0
2006-09-01 00:46:00,1.90248,1.90258,1.90245,1.90252,85600000.0
2006-09-01 00:47:00,1.90248,1.9025,1.90234,1.90235,39600000.0
2006-09-01 00:48:00,1.90232,1.9024,1.90228,1.9024,42299999.0
2006-09-01 00:49:00,1.90241,1.90251,1.90241,1.90251,46400000.0
2006-09-01 00:50:00,1.90254,1.90254,1.90223,1.90223,96800000.0
2006-09-01 00:51:00,1.90222,1.90246,1.90209,1.90246,69800000.0
2006-09-01 00:52:00,1.90254,1.90254,1.90247,1.90247,40700000.0
2006-09-01 00:53:00,1.90242,1.90251,1.90236,1.90236,51100000.0
2006-09-01 00:54:00,1.90255,1.90266,1.90251,1.90262,77099999.0
2006-09-01 00:55:00,1.90237,1.90242,1.90235,1.90235,46300000.0
2006-09-01 00:56:00,1.90226,1.90226,1.90224,1.90224,24200001.0
2006-09-01 00:57:00,1.90231,1.90234,1.90225,1.9023,81699999.0
2006-09-01 00:58:00,1.90227,1.90237,1.90223,1.9023,73200000.0
2006-09-01 00:59:00,1.90237,1.90244,1.9023,1.90239,80999998.0
2006-09-01 01:00:00,1.90238,1.90245,1.90238,1.90245,27400000.0
2006-09-01 01:01:00,1.90218,1.90229,1.90153,1.9017,61799999.0
2006-09-01 01:02:00,1.90233,1.90236,1.90219,1.90219,18300000.0
2006-09-01 01:03:00,1.90228,1.90242,1.90228,1.90242,71800001.0
2006-09-01 01:04:00,1.90247,1.9025,1.90243,1.90244,25600000.0
2006-09-01 01:05:00,1.90257,1.90265,1.9025,1.9026,74599998.0
2006-09-01 01:06:00,1.90262,1.90276,1.90262,1.90276,19800000.0
2006-09-01 01:07:00,1.90279,1.90284,1.90276,1.90276,48000000.0
2006-09-01 01:08:00,1.90259,1.90259,1.90213,1.9023,84400001.0
2006-09-01 01:09:00,1.90275,1.90281,1.90275,1.9028,70600000.0
2006-09-01 01:10:00,1.90284,1.90293,1.90281,1.90291,22000000.0
2006-09-01 01:11:00,1.90288,1.90295,1.90284,1.90295,53299999.0
2006-09-01 01:12:00,1.90304,1.90322,1.90304,1.90308,46500001.0
2006-09-01 01:13:00,1.90305,1.90314,1.90274,1.9031,133300001.0
2006-09-01 01:14:00,1.90309,1.90316,1.90309,1.90312,33300000.0
2006-09-01 01:15:00,1.90305,1.9031,1.90297,1.9031,77300000.0
2006-09-01 01:16:00,1.90304,1.90312,1.90304,1.90312,35800000.0
2006-09-01 01:17:00,1.90308,1.90321,1.90304,1.90318,54499999.0
2006-09-01 01:18:00,1.90329,1.90347,1.90328,1.90347,75850001.0
2006-09-01 01:19:00,1.90345,1.90353,1.90343,1.90351,33200000.0
2006-09-01 01:20:00,1.90345,1.9035,1.90345,1.9035,12400000.0
2006-09-01 01:21:00,1.90329,1.90345,1.90329,1.90345,15800000.0
2006-09-01 01:22:00,1.90342,1.9035,1.90342,1.9035,6400000.0
2006-09-01 01:23:00,1.9035,1.90355,1.9035,1.90355,20800000.0
2006-09-01 01:24:00,1.9035,1.90355,1.9035,1.90352,27600000.0
2006-09-01 01:25:00,1.9035,1.90365,1.90341,1.90348,64800000.0
2006-09-01 01:26:00,1.90358,1.90435,1.90348,1.90374,104600002.0
2006-09-01 01:27:00,1.90379,1.90407,1.9035,1.90356,78799999.0
2006-09-01 01:28:00,1.90341,1.90353,1.9034,1.9034,34200001.0
2006-09-01 01:29:00,1.90355,1.90355,1.90347,1.9035,53800001.0
2006-09-01 01:30:00,1.90357,1.90358,1.90353,1.90354,78599999.0
2006-09-01 01:31:00,1.90364,1.9037,1.90364,1.90368,6700000.0
2006-09-01 01:32:00,1.90375,1.90387,1.90368,1.90368,8400000.0
2006-09-01 01:33:00,1.90374,1.90386,1.9037,1.90374,51400000.0
2006-09-01 01:34:00,1.9037,1.90371,1.9035,1.90371,61500000.0
2006-09-01 01:35:00,1.90365,1.90371,1.90365,1.90371,50600000.0
2006-09-01 01:36:00,1.90365,1.90365,1.90351,1.90358,47100000.0
2006-09-01 01:37:00,1.90362,1.90367,1.90358,1.90363,118400001.0
2006-09-01 01:38:00,1.9036,1.90366,1.90355,1.90355,32700000.0
2006-09-01 01:39:00,1.9036,1.9036,1.90355,1.9036,29700000.0
2006-09-01 01:40:00,1.90363,1.90371,1.90363,1.90368,54399999.0
2006-09-01 01:41:00,1.90403,1.9043,1.90371,1.9043,60199999.0
2006-09-01 01:42:00,1.90366,1.90373,1.90361,1.90368,69700001.0
2006-09-01 01:43:00,1.9037,1.90373,1.9037,1.90372,27600000.0
2006-09-01 01:44:00,1.90367,1.90378,1.90364,1.90364,65300000.0
2006-09-01 01:45:00,1.90373,1.90374,1.90352,1.90352,76700000.0
2006-09-01 01:46:00,1.90332,1.90362,1.90311,1.9036,83400002.0
2006-09-01 01:47:00,1.90345,1.90356,1.90331,1.90348,94499999.0
2006-09-01 01:48:00,1.90351,1.90356,1.90347,1.90356,29400000.0
2006-09-01 01:49:00,1.90345,1.9037,1.90345,1.90367,62599999.0
2006-09-01 01:50:00,1.90341,1.90348,1.90336,1.90341,114800002.0
2006-09-01 01:51:00,1.90328,1.90328,1.9032,1.90321,98200002.0
2006-09-01 01:52:00,1.90268,1.9034,1.90254,1.9034,46100000.0
2006-09-01 01:53:00,1.90322,1.90335,1.90322,1.90329,79100000.0
2006-09-01 01:54:00,1.90324,1.90333,1.90324,1.90326,21200000.0
2006-09-01 01:55:00,1.9032,1.90371,1.9032,1.90371,48000000.0
2006-09-01 01:56:00,1.90375,1.90379,1.90337,1.90341,94799999.0
2006-09-01 01:57:00,1.90347,1.90361,1.90329,1.90346,149800000.0
2006-09-01 01:58:00,1.90327,1.90334,1.90307,1.90333,10800000.0
2006-09-01 01:59:00,1.90341,1.90344,1.90335,1.90335,38100000.0
2006-09-01 02:00:00,1.90348,1.90353,1.90337,1.90349,75100003.0
2006-09-01 02:01:00,1.90341,1.90343,1.90329,1.90332,73199999.0
2006-09-01 02:02:00,1.90337,1.90354,1.90337,1.90347,44000000.0
2006-09-01 02:03:00,1.90345,1.90353,1.90343,1.90353,44800000.0
2006-09-01 02:04:00,1.90348,1.90357,1.90348,1.90354,30500001.0
2006-09-01 02:05:00,1.90356,1.90361,1.90345,1.90355,83200001.0
2006-09-01 02:06:00,1.90359,1.90359,1.90349,1.90357,15700000.0
2006-09-01 02:07:00,1.90357,1.90362,1.9035,1.9035,61500001.0
2006-09-01 02:08:00,1.90349,1.90349,1.90341,1.90341,28200000.0
2006-09-01 02:09:00,1.90342,1.90342,1.9034,1.9034,34100000.0
2006-09-01 02:10:00,1.90352,1.90357,1.90348,1.9035,64500000.0
2006-09-01 02:11:00,1.90358,1.90358,1.90345,1.90355,83800000.0
2006-09-01 02:12:00,1.9035,1.90355,1.90345,1.90348,53700000.0
2006-09-01 02:13:00,1.90348,1.90349,1.90332,1.90337,73400000.0
2006-09-01 02:14:00,1.90337,1.90337,1.90327,1.90327,50100000.0
2006-09-01 02:15:00,1.90334,1.90341,1.90331,1.9034,26800000.0
2006-09-01 02:16:00,1.90335,1.90343,1.90324,1.90334,41800001.0
2006-09-01 02:17:00,1.90336,1.90346,1.90303,1.90346,80999998.0
2006-09-01 02:18:00,1.90335,1.90335,1.90324,1.90332,98500000.0
2006-09-01 02:19:00,1.90328,1.9034,1.90326,1.90329,56500000.0
2006-09-01 02:20:00,1.90329,1.90332,1.90324,1.90328,38600000.0
2006-09-01 02:21:00,1.90332,1.90338,1.90313,1.90322,56800000.0
2006-09-01 02:22:00,1.90318,1.90342,1.90318,1.90337,129599998.0
2006-09-01 02:23:00,1.90344,1.90352,1.90342,1.90342,28700000.0
2006-09-01 02:24:00,1.90341,1.90352,1.90341,1.90352,19300000.0
2006-09-01 02:25:00,1.90344,1.90359,1.90344,1.90347,126200002.0
2006-09-01 02:26:00,1.90353,1.90354,1.90338,1.90347,81900000.0
2006-09-01 02:27:00,1.9033,1.90348,1.9033,1.90345,37000000.0
2006-09-01 02:28:00,1.90342,1.90349,1.9033,1.90345,86200000.0
2006-09-01 02:29:00,1.9034,1.90346,1.90333,1.90345,81300001.0
2006-09-01 02:30:00,1.9033,1.90344,1.90328,1.90332,89600000.0
2006-09-01 02:31:00,1.9035,1.90357,1.90313,1.90344,76600000.0
2006-09-01 02:32:00,1.90345,1.9035,1.90342,1.90346,71100000.0
2006-09-01 02:33:00,1.90348,1.9036,1.90348,1.9036,48100000.0
2006-09-01 02:34:00,1.90353,1.9036,1.90353,1.90353,65099999.0
2006-09-01 02:35:00,1.90356,1.90357,1.90332,1.90353,82600001.0
2006-09-01 02:36:00,1.90355,1.90355,1.90347,1.90349,32300001.0
2006-09-01 02:37:00,1.90362,1.90362,1.9036,1.9036,12400000.0
2006-09-01 02:38:00,1.90352,1.9036,1.90352,1.9036,42000000.0
2006-09-01 02:39:00,1.90361,1.90368,1.90355,1.90368,64900000.0
2006-09-01 02:40:00,1.90355,1.90361,1.90349,1.90358,34200000.0
2006-09-01 02:41:00,1.90367,1.90382,1.90355,1.90355,55700001.0
2006-09-01 02:42:00,1.90363,1.90367,1.90359,1.90362,40400000.0
2006-09-01 02:43:00,1.90355,1.9036,1.90355,1.90355,16700000.0
2006-09-01 02:44:00,1.90348,1.90362,1.90347,1.90362,62100000.0
2006-09-01 02:45:00,1.9036,1.90372,1.90347,1.90347,52500000.0
2006-09-01 02:46:00,1.90353,1.90363,1.90353,1.90358,41800000.0
2006-09-01 02:47:00,1.90368,1.90368,1.90368,1.90368,42600000.0
2006-09-01 02:48:00,1.90378,1.90378,1.90378,1.90378,14200000.0
2006-09-01 02:49:00,1.90371,1.90378,1.90371,1.90374,21000000.0
2006-09-01 02:50:00,1.90381,1.90396,1.90381,1.90383,49400000.0
2006-09-01 02:51:00,1.9039,1.904,1.90387,1.904,96000001.0
2006-09-01 02:52:00,1.90392,1.90392,1.90384,1.90388,74200000.0
2006-09-01 02:53:00,1.90393,1.90394,1.90385,1.90392,120099998.0
2006-09-01 02:54:00,1.90396,1.90406,1.9039,1.90402,153899997.0
2006-09-01 02:55:00,1.90401,1.90406,1.90394,1.90404,146900003.0
2006-09-01 02:56:00,1.90398,1.90401,1.90387,1.90398,93299998.0
2006-09-01 02:57:00,1.90398,1.9041,1.90398,1.90403,91149998.0
2006-09-01 02:58:00,1.904,1.904,1.90366,1.90366,13500000.0
2006-09-01 02:59:00,1.90358,1.90371,1.90355,1.90358,91900000.0
2006-09-01 03:00:00,1.9036,1.90372,1.90356,1.90356,60900000.0
2006-09-01 03:01:00,1.90355,1.90364,1.90355,1.90359,85599999.0
2006-09-01 03:02:00,1.90353,1.90362,1.90351,1.90351,127846996.0
2006-09-01 03:03:00,1.90361,1.90379,1.90361,1.90366,54500000.0
2006-09-01 03:04:00,1.90363,1.90363,1.90354,1.90354,52600001.0
2006-09-01 03:05:00,1.90347,1.90352,1.90342,1.90342,27200000.0
2006-09-01 03:06:00,1.90337,1.90347,1.90336,1.90338,88900002.0
2006-09-01 03:07:00,1.90344,1.90349,1.90339,1.90349,69799999.0
2006-09-01 03:08:00,1.90343,1.90349,1.90343,1.90345,37500000.0
2006-09-01 03:09:00,1.9035,1.9035,1.9034,1.9035,6300000.0
2006-09-01 03:10:00,1.90367,1.90367,1.90338,1.90338,44220000.0
2006-09-01 03:11:00,1.90349,1.90349,1.90337,1.90345,35200000.0
2006-09-01 03:12:00,1.90353,1.90361,1.90338,1.90349,82900000.0
2006-09-01 03:13:00,1.90354,1.90356,1.90346,1.90347,86600000.0
2006-09-01 03:14:00,1.90339,1.90356,1.90339,1.90356,41300001.0
2006-09-01 03:15:00,1.90362,1.90362,1.90353,1.90353,9500000.0
2006-09-01 03:16:00,1.90362,1.90368,1.9036,1.90368,10300000.0
2006-09-01 03:17:00,1.90365,1.9037,1.90365,1.9037,93700000.0
2006-09-01 03:18:00,1.90365,1.9037,1.90362,1.90367,25100000.0
2006-09-01 03:19:00,1.90359,1.90366,1.90357,1.90366,60000000.0
2006-09-01 03:20:00,1.90373,1.90373,1.90372,1.90372,16700000.0
2006-09-01 03:21:00,1.90376,1.90376,1.9037,1.9037,72699997.0
2006-09-01 03:22:00,1.90375,1.90375,1.90366,1.90375,33800000.0
2006-09-01 03:23:00,1.90375,1.90376,1.90361,1.90367,127899999.0
2006-09-01 03:24:00,1.90353,1.90357,1.90353,1.90357,44399999.0
2006-09-01 03:25:00,1.9035,1.90355,1.90347,1.9035,25600000.0
2006-09-01 03:26:00,1.90353,1.90368,1.90353,1.90364,52300000.0
2006-09-01 03:27:00,1.90358,1.90366,1.90358,1.90358,36800000.0
2006-09-01 03:28:00,1.90362,1.90367,1.90347,1.90347,51000001.0
2006-09-01 03:29:00,1.90344,1.90357,1.90344,1.9035,58400000.0
2006-09-01 03:30:00,1.90355,1.90355,1.9035,1.9035,40800000.0
2006-09-01 03:31:00,1.90352,1.90355,1.90352,1.90355,8700000.0
2006-09-01 03:32:00,1.90355,1.90355,1.90348,1.90355,39900000.0
2006-09-01 03:33:00,1.90348,1.90348,1.90348,1.90348,10100000.0
2006-09-01 03:34:00,1.9035,1.9035,1.90345,1.90345,13200000.0
2006-09-01 03:35:00,1.9035,1.9035,1.9035,1.9035,17000000.0
2006-09-01 03:36:00,1.90347,1.90355,1.90347,1.9035,78799999.0
2006-09-01 03:37:00,1.90355,1.90355,1.9035,1.9035,6100000.0
2006-09-01 03:38:00,1.90344,1.9035,1.90322,1.90322,52699999.0
2006-09-01 03:39:00,1.9035,1.90355,1.9035,1.9035,57100001.0
2006-09-01 03:40:00,1.90353,1.90353,1.90342,1.90347,18200000.0
2006-09-01 03:41:00,1.90337,1.90346,1.9033,1.90338,63400000.0
2006-09-01 03:42:00,1.90335,1.90346,1.90335,1.9034,40200000.0
2006-09-01 03:43:00,1.90341,1.90344,1.90341,1.90344,10400000.0
2006-09-01 03:44:00,1.90345,1.90345,1.90345,1.90345,38000001.0
2006-09-01 03:45:00,1.90355,1.90372,1.90355,1.90371,48200000.0
2006-09-01 03:46:00,1.90359,1.90368,1.9035,1.9035,37800000.0
2006-09-01 03:47:00,1.90356,1.90362,1.90351,1.90353,71000000.0
2006-09-01 03:48:00,1.90345,1.9035,1.90339,1.90347,43800000.0
2006-09-01 03:49:00,1.9034,1.9034,1.9033,1.90338,45999999.0
2006-09-01 03:50:00,1.90332,1.90332,1.90331,1.90331,3400000.0
2006-09-01 03:51:00,1.9033,1.90338,1.9033,1.9033,60599999.0
2006-09-01 03:52:00,1.90339,1.90351,1.90314,1.90314,52599999.0
2006-09-01 03:53:00,1.90335,1.90339,1.90325,1.90335,99000000.0
2006-09-01 03:54:00,1.90331,1.90331,1.90307,1.90315,92999999.0
2006-09-01 03:55:00,1.90325,1.90341,1.90325,1.90341,57999999.0
2006-09-01 03:56:00,1.90345,1.90345,1.90335,1.90345,79400000.0
2006-09-01 03:57:00,1.90335,1.90335,1.9033,1.9033,61900001.0
2006-09-01 03:58:00,1.90331,1.90339,1.90327,1.90331,37500000.0
2006-09-01 03:59:00,1.90323,1.90323,1.90321,1.90322,16500000.0
2006-09-01 04:00:00,1.90309,1.90322,1.90309,1.90322,24300000.0
2006-09-01 04:01:00,1.90326,1.90326,1.90326,1.90326,25499999.0
2006-09-01 04:02:00,1.90337,1.90338,1.90337,1.90338,39500000.0
2006-09-01 04:03:00,1.90335,1.90339,1.90333,1.90339,24400000.0
2006-09-01 04:04:00,1.90345,1.90367,1.90345,1.90361,95099998.0
2006-09-01 04:05:00,1.90362,1.90366,1.90348,1.90354,86500000.0
2006-09-01 04:06:00,1.9035,1.90363,1.9035,1.90353,89500001.0
2006-09-01 04:07:00,1.90352,1.90361,1.90345,1.90345,116300000.0
2006-09-01 04:08:00,1.90355,1.90355,1.90345,1.90355,51000001.0
2006-09-01 04:09:00,1.9035,1.9035,1.9034,1.90347,68499999.0
2006-09-01 04:10:00,1.90341,1.90344,1.90341,1.90344,10300000.0
2006-09-01 04:11:00,1.90347,1.90354,1.90345,1.9035,52300000.0
2006-09-01 04:12:00,1.90355,1.90369,1.90355,1.9036,42899999.0
2006-09-01 04:13:00,1.90363,1.90363,1.90345,1.90345,75500000.0
2006-09-01 04:14:00,1.90348,1.90357,1.90334,1.90334,43800000.0
2006-09-01 04:15:00,1.9034,1.90345,1.90338,1.90345,67000000.0
2006-09-01 04:16:00,1.90341,1.90349,1.90341,1.90348,127000001.0
2006-09-01 04:17:00,1.90353,1.9037,1.90345,1.9037,52599999.0
2006-09-01 04:18:00,1.9037,1.9037,1.9036,1.9036,29500000.0
2006-09-01 04:19:00,1.90358,1.90358,1.90352,1.90352,27500000.0
2006-09-01 04:20:00,1.9035,1.90369,1.9035,1.90368,76999998.0
2006-09-01 04:21:00,1.90373,1.90373,1.90367,1.90367,71200001.0
2006-09-01 04:22:00,1.9036,1.90372,1.9036,1.90368,48300000.0
2006-09-01 04:23:00,1.90367,1.90367,1.90348,1.90348,116000000.0
2006-09-01 04:24:00,1.9036,1.90365,1.9036,1.9036,74299998.0
2006-09-01 04:25:00,1.90356,1.90361,1.90341,1.90357,42199999.0
2006-09-01 04:26:00,1.90367,1.90367,1.90343,1.90345,109300001.0
2006-09-01 04:27:00,1.90365,1.90365,1.90358,1.90365,85300001.0
2006-09-01 04:28:00,1.90358,1.90365,1.90356,1.90362,83099999.0
2006-09-01 04:29:00,1.90361,1.90365,1.90353,1.90357,112300000.0
2006-09-01 04:30:00,1.9036,1.90361,1.90352,1.90354,37600000.0
2006-09-01 04:31:00,1.9035,1.9035,1.9035,1.9035,800000.0
2006-09-01 04:32:00,1.90363,1.90363,1.90343,1.90347,5900000.0
2006-09-01 04:33:00,1.9035,1.90358,1.90338,1.90338,29000000.0
2006-09-01 04:34:00,1.90353,1.90357,1.90353,1.90357,1100000.0
2006-09-01 04:35:00,1.90351,1.90354,1.90346,1.90353,74800001.0
2006-09-01 04:36:00,1.9035,1.90358,1.90345,1.90355,111900002.0
2006-09-01 04:37:00,1.90353,1.90353,1.9034,1.90341,34100000.0
2006-09-01 04:38:00,1.90342,1.9035,1.90342,1.90346,39669999.0
2006-09-01 04:39:00,1.90349,1.90349,1.90346,1.90346,4200000.0
2006-09-01 04:40:00,1.90353,1.90353,1.90335,1.90335,4400000.0
2006-09-01 04:41:00,1.9033,1.90335,1.9033,1.90335,10000000.0
2006-09-01 04:42:00,1.90338,1.90344,1.90322,1.90327,26000000.0
2006-09-01 04:43:00,1.90327,1.90335,1.90327,1.90335,35100000.0
2006-09-01 04:44:00,1.9033,1.90335,1.90325,1.90325,72200002.0
2006-09-01 04:45:00,1.90334,1.90334,1.90331,1.90331,44600002.0
2006-09-01 04:46:00,1.90345,1.90345,1.9034,1.9034,12300000.0
2006-09-01 04:47:00,1.90345,1.90345,1.90338,1.9034,63799999.0
2006-09-01 04:48:00,1.90345,1.90345,1.90345,1.90345,43400002.0
2006-09-01 04:49:00,1.9034,1.90352,1.9034,1.90352,12800000.0
2006-09-01 04:50:00,1.90352,1.90352,1.90337,1.90337,14400000.0
2006-09-01 04:51:00,1.90327,1.90349,1.90327,1.90338,32900000.0
2006-09-01 04:52:00,1.90348,1.90352,1.90348,1.90352,7200000.0
2006-09-01 04:53:00,1.90348,1.9035,1.90348,1.9035,1500000.0
2006-09-01 04:54:00,1.90355,1.90355,1.90355,1.90355,300000.0
2006-09-01 04:55:00,1.90355,1.90355,1.90343,1.90355,15500000.0
2006-09-01 04:56:00,1.9035,1.9035,1.9035,1.9035,6800000.0
2006-09-01 04:57:00,1.90351,1.90353,1.90344,1.90347,57900000.0
2006-09-01 04:58:00,1.90347,1.90347,1.90335,1.9034,63600000.0
2006-09-01 04:59:00,1.9034,1.90343,1.90338,1.90343,83499998.0
2006-09-01 05:00:00,1.9035,1.90356,1.90329,1.90345,60700000.0
2006-09-01 05:01:00,1.90335,1.90335,1.90335,1.90335,5600000.0
2006-09-01 05:02:00,1.90352,1.90354,1.90331,1.90345,143600000.0
2006-09-01 05:03:00,1.90337,1.9034,1.90337,1.9034,17100000.0
2006-09-01 05:04:00,1.9034,1.9034,1.9034,1.9034,3600000.0
2006-09-01 05:05:00,1.90348,1.90352,1.90348,1.90352,20800000.0
2006-09-01 05:06:00,1.90344,1.90348,1.90341,1.90341,54800000.0
2006-09-01 05:07:00,1.90342,1.9035,1.90338,1.90349,28650000.0
2006-09-01 05:08:00,1.90353,1.90357,1.90353,1.90357,61400002.0
2006-09-01 05:09:00,1.90364,1.90369,1.90356,1.90358,27400001.0
2006-09-01 05:10:00,1.90361,1.90361,1.90351,1.90351,34100000.0
2006-09-01 05:11:00,1.90355,1.9037,1.90355,1.9037,16500000.0
2006-09-01 05:12:00,1.90375,1.90375,1.90375,1.90375,19200000.0
2006-09-01 05:13:00,1.9037,1.90375,1.9037,1.9037,21600001.0
2006-09-01 05:14:00,1.90367,1.90373,1.90359,1.90362,160299998.0
2006-09-01 05:15:00,1.90359,1.90359,1.90332,1.90335,39100000.0
2006-09-01 05:16:00,1.90328,1.90338,1.90327,1.90338,45900001.0
2006-09-01 05:17:00,1.90349,1.90358,1.90346,1.90355,42100000.0
2006-09-01 05:18:00,1.90358,1.90363,1.90353,1.90357,116400003.0
2006-09-01 05:19:00,1.90352,1.90362,1.90352,1.90361,48800000.0
2006-09-01 05:20:00,1.90359,1.90368,1.90333,1.90333,79700000.0
2006-09-01 05:21:00,1.90356,1.90356,1.90345,1.90349,31700000.0
2006-09-01 05:22:00,1.90353,1.90353,1.90331,1.90331,54400001.0
2006-09-01 05:23:00,1.90324,1.90324,1.90291,1.90303,59400000.0
2006-09-01 05:24:00,1.90297,1.90315,1.90297,1.90315,51100001.0
2006-09-01 05:25:00,1.90322,1.90324,1.90319,1.90319,92999998.0
2006-09-01 05:26:00,1.90313,1.90317,1.90305,1.90306,66199999.0
2006-09-01 05:27:00,1.90305,1.90305,1.90305,1.90305,700000.0
2006-09-01 05:28:00,1.90309,1.90315,1.90304,1.90304,83400000.0
2006-09-01 05:29:00,1.90315,1.90322,1.90315,1.90321,35200000.0
2006-09-01 05:30:00,1.9032,1.90325,1.9032,1.90325,44700000.0
2006-09-01 05:31:00,1.90322,1.90326,1.90322,1.90323,8000000.0
2006-09-01 05:32:00,1.90328,1.90328,1.90322,1.90322,47199999.0
2006-09-01 05:33:00,1.90322,1.90322,1.90315,1.9032,18800000.0
2006-09-01 05:34:00,1.90325,1.90336,1.90304,1.90335,94199998.0
2006-09-01 05:35:00,1.90337,1.90342,1.90334,1.90337,72900002.0
2006-09-01 05:36:00,1.9033,1.90335,1.9033,1.90335,32800000.0
2006-09-01 05:37:00,1.90327,1.9033,1.90325,1.90325,75499999.0
2006-09-01 05:38:00,1.90338,1.90338,1.90333,1.90333,9600000.0
2006-09-01 05:39:00,1.90323,1.90336,1.90323,1.90327,96400000.0
2006-09-01 05:40:00,1.90342,1.90342,1.90314,1.90321,74600000.0
2006-09-01 05:41:00,1.9033,1.90335,1.90325,1.90325,60499998.0
2006-09-01 05:42:00,1.90334,1.90334,1.90312,1.90322,66900000.0
2006-09-01 05:43:00,1.90329,1.90347,1.90329,1.90344,59799999.0
2006-09-01 05:44:00,1.90345,1.90353,1.90327,1.90335,77900000.0
2006-09-01 05:45:00,1.90323,1.90346,1.9032,1.90332,47800000.0
2006-09-01 05:46:00,1.90323,1.9034,1.90323,1.90332,84600002.0
2006-09-01 05:47:00,1.90335,1.9035,1.90335,1.90347,65100001.0
2006-09-01 05:48:00,1.9035,1.90356,1.90328,1.90335,98999998.0
2006-09-01 05:49:00,1.90322,1.9033,1.90322,1.90327,44699998.0
2006-09-01 05:50:00,1.9032,1.90322,1.90313,1.90316,36200000.0
2006-09-01 05:51:00,1.9032,1.90327,1.9032,1.90325,32400000.0
2006-09-01 05:52:00,1.9032,1.90325,1.9032,1.90325,36800000.0
2006-09-01 05:53:00,1.9032,1.90323,1.90307,1.90315,56600000.0
2006-09-01 05:54:00,1.90313,1.90316,1.90292,1.9031,61400000.0
2006-09-01 05:55:00,1.90315,1.90326,1.90313,1.90313,32600000.0
2006-09-01 05:56:00,1.90307,1.90315,1.90307,1.9031,59499999.0
2006-09-01 05:57:00,1.90318,1.90331,1.90318,1.90331,50600000.0
2006-09-01 05:58:00,1.90337,1.90344,1.9033,1.9034,87400000.0
2006-09-01 05:59:00,1.90339,1.90357,1.90338,1.90357,60300000.0
2006-09-01 06:00:00,1.90365,1.90365,1.90355,1.90357,67600001.0
2006-09-01 06:01:00,1.90365,1.90365,1.90358,1.90358,30600000.0
2006-09-01 06:02:00,1.9036,1.9036,1.90355,1.9036,42700000.0
2006-09-01 06:03:00,1.90363,1.90363,1.9034,1.90347,59200001.0
2006-09-01 06:04:00,1.90335,1.90347,1.9033,1.90347,47500000.0
2006-09-01 06:05:00,1.90355,1.90359,1.90327,1.90348,105500000.0
2006-09-01 06:06:00,1.90334,1.90342,1.90334,1.90337,90200000.0
2006-09-01 06:07:00,1.90342,1.90356,1.90342,1.90349,84800001.0
2006-09-01 06:08:00,1.90346,1.90355,1.90346,1.90354,38000000.0
2006-09-01 06:09:00,1.9035,1.90355,1.9035,1.9035,44000000.0
2006-09-01 06:10:00,1.9035,1.90355,1.90345,1.90355,71500000.0
2006-09-01 06:11:00,1.90355,1.90355,1.9035,1.9035,54699999.0
2006-09-01 06:12:00,1.90363,1.90363,1.90342,1.90362,64500000.0
2006-09-01 06:13:00,1.90349,1.90356,1.90349,1.9035,77699998.0
2006-09-01 06:14:00,1.90363,1.90377,1.90363,1.90377,91400001.0
2006-09-01 06:15:00,1.90388,1.90416,1.90388,1.90416,61999999.0
2006-09-01 06:16:00,1.9041,1.90417,1.90405,1.90405,78700000.0
2006-09-01 06:17:00,1.9041,1.90415,1.90405,1.9041,60600000.0
2006-09-01 06:18:00,1.9041,1.90415,1.9041,1.90415,43300000.0
2006-09-01 06:19:00,1.90408,1.90408,1.90408,1.90408,11600000.0
2006-09-01 06:20:00,1.90406,1.90406,1.90392,1.90402,59499999.0
2006-09-01 06:21:00,1.90399,1.90404,1.90393,1.90393,67099999.0
2006-09-01 06:22:00,1.90387,1.90395,1.90387,1.90395,67600000.0
2006-09-01 06:23:00,1.90398,1.90398,1.90387,1.9039,47000000.0
2006-09-01 06:24:00,1.90395,1.90395,1.90387,1.90392,70700000.0
2006-09-01 06:25:00,1.90398,1.90398,1.90385,1.90388,19800000.0
2006-09-01 06:26:00,1.90388,1.90394,1.9038,1.90384,46900000.0
2006-09-01 06:27:00,1.9039,1.90413,1.9039,1.90413,30700000.0
2006-09-01 06:28:00,1.9041,1.90417,1.9041,1.9041,16900000.0
2006-09-01 06:29:00,1.90405,1.90405,1.90392,1.90392,38899999.0
2006-09-01 06:30:00,1.90385,1.90387,1.90366,1.90367,32300000.0
2006-09-01 06:31:00,1.90352,1.90368,1.90352,1.90359,69100000.0
2006-09-01 06:32:00,1.90353,1.90359,1.90342,1.90351,48600000.0
2006-09-01 06:33:00,1.90354,1.90376,1.90354,1.90373,34200000.0
2006-09-01 06:34:00,1.90364,1.90373,1.90361,1.9037,76100000.0
2006-09-01 06:35:00,1.90366,1.90366,1.90359,1.90359,35400000.0
2006-09-01 06:36:00,1.90372,1.90372,1.90354,1.90371,128100000.0
2006-09-01 06:37:00,1.90362,1.90369,1.90352,1.90352,52500000.0
2006-09-01 06:38:00,1.90362,1.90401,1.90362,1.90397,55199999.0
2006-09-01 06:39:00,1.90386,1.90389,1.90386,1.90389,21900000.0
2006-09-01 06:40:00,1.90385,1.90385,1.90382,1.90382,19900001.0
2006-09-01 06:41:00,1.90381,1.90381,1.90358,1.90358,99400000.0
2006-09-01 06:42:00,1.90355,1.90355,1.90355,1.90355,10800000.0
2006-09-01 06:43:00,1.90355,1.90355,1.9035,1.9035,48900000.0
2006-09-01 06:44:00,1.90357,1.90362,1.90348,1.90352,74300000.0
2006-09-01 06:45:00,1.90352,1.90362,1.90344,1.90356,52199999.0
2006-09-01 06:46:00,1.90365,1.90365,1.90355,1.90362,36000000.0
2006-09-01 06:47:00,1.9036,1.90368,1.90357,1.90357,49899999.0
2006-09-01 06:48:00,1.90364,1.90364,1.90351,1.90361,26700000.0
2006-09-01 06:49:00,1.90361,1.90361,1.90359,1.90359,13500000.0
2006-09-01 06:50:00,1.90372,1.90377,1.90372,1.90377,18500000.0
2006-09-01 06:51:00,1.90375,1.90389,1.90375,1.9038,41900000.0
2006-09-01 06:52:00,1.9038,1.90385,1.90355,1.90355,22700000.0
2006-09-01 06:53:00,1.90385,1.90385,1.90378,1.90378,11000000.0
2006-09-01 06:54:00,1.9039,1.90395,1.90377,1.90394,68499999.0
2006-09-01 06:55:00,1.9039,1.90411,1.90381,1.9039,56400000.0
2006-09-01 06:56:00,1.90375,1.90385,1.90375,1.90385,15400000.0
2006-09-01 06:57:00,1.9038,1.9038,1.9038,1.9038,15300000.0
2006-09-01 06:58:00,1.90385,1.90385,1.90385,1.90385,23600000.0
2006-09-01 06:59:00,1.90379,1.90386,1.90368,1.9038,77570001.0
2006-09-01 07:00:00,1.90385,1.90385,1.90378,1.90378,36700000.0
2006-09-01 07:01:00,1.90377,1.90385,1.9037,1.90375,76100000.0
2006-09-01 07:02:00,1.90373,1.90373,1.90338,1.90339,76099998.0
2006-09-01 07:03:00,1.90349,1.90349,1.90318,1.90329,53600001.0
2006-09-01 07:04:00,1.90341,1.90341,1.90334,1.90334,21400000.0
2006-09-01 07:05:00,1.90323,1.90327,1.90316,1.90316,34500000.0
2006-09-01 07:06:00,1.9032,1.9032,1.9032,1.9032,1200000.0
2006-09-01 07:07:00,1.90339,1.90339,1.9033,1.9033,71900000.0
2006-09-01 07:08:00,1.90335,1.90339,1.9033,1.90339,27300000.0
2006-09-01 07:09:00,1.90333,1.90336,1.90324,1.90332,20700000.0
2006-09-01 07:10:00,1.90334,1.90341,1.90334,1.90341,18299999.0
2006-09-01 07:11:00,1.90337,1.90338,1.90337,1.90338,5000000.0
2006-09-01 07:12:00,1.90338,1.90349,1.90338,1.90345,42600000.0
2006-09-01 07:13:00,1.90353,1.90358,1.90345,1.90345,79500000.0
2006-09-01 07:14:00,1.90339,1.90349,1.90339,1.90345,78000003.0
2006-09-01 07:15:00,1.90349,1.90352,1.9033,1.90352,54400000.0
2006-09-01 07:16:00,1.90351,1.9036,1.90338,1.90348,57399999.0
2006-09-01 07:17:00,1.90348,1.90354,1.90342,1.90353,84399999.0
2006-09-01 07:18:00,1.90346,1.90374,1.90346,1.90371,63600000.0
2006-09-01 07:19:00,1.90373,1.90382,1.90371,1.90376,69699999.0
2006-09-01 07:20:00,1.90378,1.90385,1.90375,1.90385,57400000.0
2006-09-01 07:21:00,1.9038,1.9041,1.9038,1.9041,28000000.0
2006-09-01 07:22:00,1.90408,1.90429,1.90408,1.90429,47899999.0
2006-09-01 07:23:00,1.9043,1.90446,1.90424,1.90427,55100000.0
2006-09-01 07:24:00,1.90428,1.90432,1.90422,1.90422,76499999.0
2006-09-01 07:25:00,1.90422,1.90431,1.90414,1.90414,21200000.0
2006-09-01 07:26:00,1.9041,1.90415,1.9041,1.90415,76000002.0
2006-09-01 07:27:00,1.90401,1.90407,1.90391,1.90391,68800000.0
2006-09-01 07:28:00,1.90384,1.90384,1.90384,1.90384,15100000.0
2006-09-01 07:29:00,1.90388,1.90392,1.90388,1.90392,16800000.0
2006-09-01 07:30:00,1.90391,1.90391,1.90384,1.90384,8800000.0
2006-09-01 07:31:00,1.90378,1.90382,1.90375,1.9038,35500000.0
2006-09-01 07:32:00,1.9038,1.90385,1.9038,1.9038,75800001.0
2006-09-01 07:33:00,1.90397,1.90399,1.90377,1.90389,43199999.0
2006-09-01 07:34:00,1.9038,1.90385,1.90377,1.9038,64100000.0
2006-09-01 07:35:00,1.90393,1.90398,1.90386,1.90398,69600000.0
2006-09-01 07:36:00,1.90405,1.90405,1.904,1.904,36699999.0
2006-09-01 07:37:00,1.90395,1.90395,1.90385,1.90385,26300001.0
2006-09-01 07:38:00,1.90378,1.90388,1.90378,1.90388,13600000.0
2006-09-01 07:39:00,1.9038,1.9038,1.9038,1.9038,8000000.0
2006-09-01 07:40:00,1.90378,1.90379,1.90368,1.90378,43200000.0
2006-09-01 07:41:00,1.90389,1.90389,1.90386,1.90386,11500000.0
2006-09-01 07:42:00,1.9039,1.90395,1.90385,1.90385,56200000.0
2006-09-01 07:43:00,1.90398,1.90398,1.9039,1.9039,86200000.0
2006-09-01 07:44:00,1.90392,1.90414,1.90392,1.90414,29200000.0
2006-09-01 07:45:00,1.90417,1.90422,1.90397,1.90397,35100000.0
2006-09-01 07:46:00,1.90388,1.90392,1.90387,1.9039,52600002.0
2006-09-01 07:47:00,1.90389,1.90396,1.90389,1.90396,18300000.0
2006-09-01 07:48:00,1.90412,1.90412,1.90406,1.90406,4600000.0
2006-09-01 07:49:00,1.90413,1.90423,1.9041,1.90418,58400001.0
2006-09-01 07:50:00,1.90417,1.90417,1.9041,1.9041,29799999.0
2006-09-01 07:51:00,1.90414,1.90422,1.90414,1.90418,31300000.0
2006-09-01 07:52:00,1.90418,1.90419,1.90417,1.90417,21300000.0
2006-09-01 07:53:00,1.90418,1.90418,1.90416,1.90418,36999998.0
2006-09-01 07:54:00,1.90427,1.90429,1.90415,1.90415,50900000.0
2006-09-01 07:55:00,1.90409,1.90422,1.90409,1.90415,49500000.0
2006-09-01 07:56:00,1.90407,1.90407,1.90396,1.90396,40700000.0
2006-09-01 07:57:00,1.90383,1.90387,1.90383,1.90387,20700000.0
2006-09-01 07:58:00,1.90383,1.90387,1.90383,1.90387,49300001.0
2006-09-01 07:59:00,1.90371,1.90371,1.90353,1.90364,36400000.0
2006-09-01 08:00:00,1.90367,1.90373,1.90367,1.90373,25099999.0
2006-09-01 08:01:00,1.90383,1.90383,1.90357,1.90357,67000000.0
2006-09-01 08:02:00,1.9036,1.90365,1.90357,1.9036,36000001.0
2006-09-01 08:03:00,1.90362,1.90373,1.90361,1.90361,77500000.0
2006-09-01 08:04:00,1.90358,1.90358,1.90343,1.90355,52600000.0
2006-09-01 08:05:00,1.90355,1.9036,1.90342,1.9036,65999999.0
2006-09-01 08:06:00,1.90362,1.90378,1.90362,1.90378,52100000.0
2006-09-01 08:07:00,1.90378,1.90387,1.90377,1.90383,75499999.0
2006-09-01 08:08:00,1.90381,1.90397,1.90379,1.90397,55700000.0
2006-09-01 08:09:00,1.90395,1.90403,1.90392,1.90399,112700002.0
2006-09-01 08:10:00,1.90388,1.90394,1.90384,1.90388,76200001.0
2006-09-01 08:11:00,1.90383,1.90383,1.9037,1.9037,32700000.0
2006-09-01 08:12:00,1.90369,1.90378,1.90363,1.90363,101600001.0
2006-09-01 08:13:00,1.9036,1.90365,1.90358,1.90358,69799999.0
2006-09-01 08:14:00,1.9036,1.9036,1.9036,1.9036,2400000.0
2006-09-01 08:15:00,1.90365,1.90365,1.90355,1.9036,70700000.0
2006-09-01 08:16:00,1.90345,1.9035,1.90345,1.9035,60600000.0
2006-09-01 08:17:00,1.90344,1.90395,1.90344,1.90395,43400001.0
2006-09-01 08:18:00,1.90414,1.90427,1.90414,1.90415,27900000.0
2006-09-01 08:19:00,1.9042,1.90425,1.90418,1.90425,35900000.0
2006-09-01 08:20:00,1.90425,1.90428,1.90419,1.90419,67800000.0
2006-09-01 08:21:00,1.9041,1.90415,1.90407,1.90408,81800000.0
2006-09-01 08:22:00,1.90415,1.90415,1.90415,1.90415,33800001.0
2006-09-01 08:23:00,1.90413,1.90413,1.90412,1.90412,2600000.0
2006-09-01 08:24:00,1.90394,1.90394,1.90358,1.90372,80799999.0
2006-09-01 08:25:00,1.9037,1.90379,1.90354,1.90355,80999999.0
2006-09-01 08:26:00,1.90352,1.90357,1.90342,1.90357,46000000.0
2006-09-01 08:27:00,1.90357,1.90375,1.90357,1.90375,45400000.0
2006-09-01 08:28:00,1.90373,1.90388,1.90373,1.90376,56700000.0
2006-09-01 08:29:00,1.90375,1.90375,1.90375,1.90375,13300000.0
2006-09-01 08:30:00,1.9037,1.9037,1.9035,1.9035,54600001.0
2006-09-01 08:31:00,1.90342,1.90374,1.90342,1.90374,74300001.0
2006-09-01 08:32:00,1.90373,1.90373,1.9034,1.9034,37900001.0
2006-09-01 08:33:00,1.90339,1.90352,1.90339,1.90352,12700000.0
2006-09-01 08:34:00,1.90356,1.90399,1.90356,1.90399,40400000.0
2006-09-01 08:35:00,1.90413,1.90422,1.90402,1.90402,70899999.0
2006-09-01 08:36:00,1.90402,1.90411,1.90402,1.90411,21100000.0
2006-09-01 08:37:00,1.90402,1.90404,1.90402,1.90402,13900000.0
2006-09-01 08:38:00,1.90405,1.90405,1.904,1.904,21300000.0
2006-09-01 08:39:00,1.90399,1.90399,1.90372,1.90372,59000000.0
2006-09-01 08:40:00,1.90367,1.9038,1.90367,1.90374,18600000.0
2006-09-01 08:41:00,1.90381,1.90382,1.90368,1.9038,112600000.0
2006-09-01 08:42:00,1.90385,1.90385,1.90355,1.90365,51200000.0
2006-09-01 08:43:00,1.90367,1.90369,1.90356,1.90363,67999998.0
2006-09-01 08:44:00,1.90358,1.90366,1.90356,1.90357,82000000.0
2006-09-01 08:45:00,1.90375,1.90382,1.90362,1.90363,109700000.0
2006-09-01 08:46:00,1.90382,1.90391,1.90382,1.90391,33900000.0
2006-09-01 08:47:00,1.90399,1.90416,1.90399,1.90414,59500000.0
2006-09-01 08:48:00,1.90425,1.90429,1.90418,1.90422,72900000.0
2006-09-01 08:49:00,1.90431,1.90431,1.9041,1.9041,55100000.0
2006-09-01 08:50:00,1.90403,1.9041,1.90403,1.90408,51700000.0
2006-09-01 08:51:00,1.90403,1.90406,1.90402,1.90402,48600002.0
2006-09-01 08:52:00,1.90395,1.90404,1.90392,1.90392,88500001.0
2006-09-01 08:53:00,1.90383,1.90383,1.9037,1.9037,19000000.0
2006-09-01 08:54:00,1.90367,1.90368,1.90363,1.90363,72100001.0
2006-09-01 08:55:00,1.90362,1.90367,1.90358,1.90365,22100000.0
2006-09-01 08:56:00,1.90365,1.90365,1.90355,1.90355,14000000.0
2006-09-01 08:57:00,1.90369,1.90369,1.90366,1.90366,29900001.0
2006-09-01 08:58:00,1.90367,1.90368,1.90358,1.90368,50399999.0
2006-09-01 08:59:00,1.90364,1.90374,1.90363,1.90374,51900001.0
2006-09-01 09:00:00,1.90392,1.90409,1.90392,1.90405,104399997.0
2006-09-01 09:01:00,1.90404,1.90404,1.90366,1.90366,51499998.0
2006-09-01 09:02:00,1.9036,1.90367,1.90359,1.90366,92299998.0
2006-09-01 09:03:00,1.9037,1.9037,1.90358,1.9037,82300000.0
2006-09-01 09:04:00,1.90365,1.9037,1.9036,1.9036,146500001.0
2006-09-01 09:05:00,1.90362,1.90368,1.90358,1.90358,16700000.0
2006-09-01 09:06:00,1.90358,1.90358,1.90348,1.9035,38300000.0
2006-09-01 09:07:00,1.90343,1.90343,1.90329,1.90333,81300001.0
2006-09-01 09:08:00,1.90337,1.90356,1.90337,1.9034,68499999.0
2006-09-01 09:09:00,1.90354,1.90354,1.90335,1.90344,38200000.0
2006-09-01 09:10:00,1.9035,1.90355,1.9035,1.90355,97000001.0
2006-09-01 09:11:00,1.90351,1.90356,1.90335,1.90335,66299998.0
2006-09-01 09:12:00,1.90338,1.90345,1.90333,1.9034,29400000.0
2006-09-01 09:13:00,1.90336,1.90346,1.90336,1.9034,87399999.0
2006-09-01 09:14:00,1.90325,1.90342,1.90308,1.90342,71699999.0
2006-09-01 09:15:00,1.90335,1.9034,1.90328,1.9034,42399999.0
2006-09-01 09:16:00,1.90332,1.90344,1.90331,1.90331,38200000.0
2006-09-01 09:17:00,1.90328,1.90331,1.90315,1.90315,61800000.0
2006-09-01 09:18:00,1.90325,1.90343,1.90325,1.90335,89800000.0
2006-09-01 09:19:00,1.9034,1.9034,1.90324,1.90325,40400000.0
2006-09-01 09:20:00,1.90328,1.90343,1.90328,1.90334,48600000.0
2006-09-01 09:21:00,1.90331,1.90331,1.90323,1.90324,35200001.0
2006-09-01 09:22:00,1.90327,1.90334,1.90318,1.90328,58999998.0
2006-09-01 09:23:00,1.90321,1.90321,1.90304,1.90318,35400000.0
2006-09-01 09:24:00,1.90325,1.90341,1.90324,1.90341,23800000.0
2006-09-01 09:25:00,1.90334,1.90346,1.90302,1.90302,96199999.0
2006-09-01 09:26:00,1.90309,1.90312,1.90303,1.90312,24000000.0
2006-09-01 09:27:00,1.90321,1.90336,1.90321,1.90332,33500000.0
2006-09-01 09:28:00,1.90337,1.90352,1.90332,1.90345,101000001.0
2006-09-01 09:29:00,1.90358,1.90383,1.90358,1.90383,62700000.0
2006-09-01 09:30:00,1.90373,1.904,1.90373,1.904,13600000.0
2006-09-01 09:31:00,1.90398,1.90398,1.90375,1.90387,89000000.0
2006-09-01 09:32:00,1.90381,1.90382,1.90371,1.90371,86500000.0
2006-09-01 09:33:00,1.90381,1.90381,1.90379,1.90379,39900001.0
2006-09-01 09:34:00,1.90388,1.90392,1.90372,1.90372,53899999.0
2006-09-01 09:35:00,1.90363,1.90368,1.90356,1.90363,39170000.0
2006-09-01 09:36:00,1.90344,1.90355,1.90344,1.90347,97250001.0
2006-09-01 09:37:00,1.90342,1.90353,1.90333,1.90333,63399999.0
2006-09-01 09:38:00,1.90335,1.90345,1.90331,1.90342,79199998.0
2006-09-01 09:39:00,1.90332,1.90348,1.90332,1.90344,89999999.0
2006-09-01 09:40:00,1.90343,1.90351,1.90343,1.90343,53100000.0
2006-09-01 09:41:00,1.90315,1.90346,1.90315,1.9034,110400001.0
2006-09-01 09:42:00,1.90339,1.90341,1.90329,1.90335,85700000.0
2006-09-01 09:43:00,1.90336,1.90337,1.90331,1.90331,27300000.0
2006-09-01 09:44:00,1.90335,1.90337,1.90323,1.90327,54500000.0
2006-09-01 09:45:00,1.90328,1.90334,1.90325,1.90325,75199999.0
2006-09-01 09:46:00,1.90335,1.90335,1.90323,1.90332,49600000.0
2006-09-01 09:47:00,1.90328,1.90333,1.90323,1.90325,38700001.0
2006-09-01 09:48:00,1.90337,1.90348,1.90337,1.90337,63000000.0
2006-09-01 09:49:00,1.90338,1.90338,1.90324,1.9033,67500000.0
2006-09-01 09:50:00,1.90333,1.90348,1.90333,1.90338,85300002.0
2006-09-01 09:51:00,1.90342,1.90342,1.90331,1.90334,93700000.0
2006-09-01 09:52:00,1.9034,1.90341,1.90328,1.90338,85400000.0
2006-09-01 09:53:00,1.90335,1.9034,1.90325,1.9034,52399999.0
2006-09-01 09:54:00,1.90338,1.90348,1.90334,1.90345,65600001.0
2006-09-01 09:55:00,1.90345,1.9035,1.90331,1.9035,37000000.0
2006-09-01 09:56:00,1.90348,1.90349,1.9034,1.90349,81399999.0
2006-09-01 09:57:00,1.90349,1.90349,1.90338,1.90345,61400001.0
2006-09-01 09:58:00,1.90351,1.90354,1.90344,1.90344,77000000.0
2006-09-01 09:59:00,1.90339,1.90348,1.90339,1.90346,108299998.0
2006-09-01 10:00:00,1.90341,1.90346,1.90335,1.90335,32000000.0
2006-09-01 10:01:00,1.90344,1.90348,1.90339,1.90347,130800002.0
2006-09-01 10:02:00,1.90344,1.90347,1.90344,1.90344,54799998.0
2006-09-01 10:03:00,1.90352,1.90354,1.90346,1.90346,95800000.0
2006-09-01 10:04:00,1.90341,1.90341,1.90332,1.90333,50900000.0
2006-09-01 10:05:00,1.90326,1.9034,1.90314,1.90314,70200000.0
2006-09-01 10:06:00,1.90316,1.90319,1.90271,1.90271,23300000.0
2006-09-01 10:07:00,1.90271,1.90271,1.9025,1.90251,118600000.0
2006-09-01 10:08:00,1.90248,1.90255,1.90245,1.90255,51400000.0
2006-09-01 10:09:00,1.90262,1.90264,1.90253,1.90253,89699999.0
2006-09-01 10:10:00,1.9025,1.90262,1.9025,1.90258,89600000.0
2006-09-01 10:11:00,1.90258,1.90262,1.90252,1.90253,74700000.0
2006-09-01 10:12:00,1.90259,1.90272,1.90258,1.90272,63600001.0
2006-09-01 10:13:00,1.90271,1.9029,1.90271,1.9029,19700000.0
2006-09-01 10:14:00,1.90284,1.90301,1.90284,1.903,44000001.0
2006-09-01 10:15:00,1.90307,1.90311,1.9029,1.90311,68600000.0
2006-09-01 10:16:00,1.90314,1.90323,1.90314,1.90317,34900000.0
2006-09-01 10:17:00,1.90312,1.90322,1.90311,1.90311,66400001.0
2006-09-01 10:18:00,1.90313,1.90327,1.90312,1.90327,68600002.0
2006-09-01 10:19:00,1.90324,1.9033,1.90321,1.90323,96699999.0
2006-09-01 10:20:00,1.90314,1.90322,1.90312,1.90322,119200002.0
2006-09-01 10:21:00,1.90339,1.90408,1.90339,1.90408,106199999.0
2006-09-01 10:22:00,1.90412,1.90417,1.90408,1.90414,60600000.0
2006-09-01 10:23:00,1.90405,1.90416,1.90401,1.90402,48900001.0
2006-09-01 10:24:00,1.90398,1.90403,1.90395,1.90397,66900001.0
2006-09-01 10:25:00,1.90393,1.90402,1.9039,1.90397,44100000.0
2006-09-01 10:26:00,1.90392,1.90393,1.9038,1.90393,69500002.0
2006-09-01 10:27:00,1.90395,1.90396,1.90389,1.90393,69200002.0
2006-09-01 10:28:00,1.90394,1.90394,1.90387,1.90393,48500000.0
2006-09-01 10:29:00,1.90386,1.90387,1.90351,1.90351,13300000.0
2006-09-01 10:30:00,1.90323,1.90354,1.90298,1.90354,44600001.0
2006-09-01 10:31:00,1.90385,1.90387,1.90381,1.90382,64600000.0
2006-09-01 10:32:00,1.90378,1.90389,1.90378,1.90384,43200000.0
2006-09-01 10:33:00,1.90389,1.90391,1.90383,1.90386,32200000.0
2006-09-01 10:34:00,1.90385,1.90392,1.90375,1.9039,62500001.0
2006-09-01 10:35:00,1.90381,1.90401,1.90381,1.90395,66900000.0
2006-09-01 10:36:00,1.90409,1.90414,1.90399,1.90413,160800001.0
2006-09-01 10:37:00,1.90415,1.9045,1.90415,1.90442,64799999.0
2006-09-01 10:38:00,1.90438,1.90441,1.9043,1.9044,71100000.0
2006-09-01 10:39:00,1.90439,1.90444,1.90428,1.90428,41800000.0
2006-09-01 10:40:00,1.90439,1.90457,1.90436,1.90457,103799998.0
2006-09-01 10:41:00,1.90469,1.90495,1.90469,1.90488,108799998.0
2006-09-01 10:42:00,1.90488,1.90488,1.90459,1.90459,70900002.0
2006-09-01 10:43:00,1.9046,1.90467,1.90446,1.90467,63700001.0
2006-09-01 10:44:00,1.90472,1.90472,1.90453,1.90458,79900001.0
2006-09-01 10:45:00,1.90453,1.90453,1.90434,1.9044,33800000.0
2006-09-01 10:46:00,1.90429,1.90437,1.90429,1.90437,41500000.0
2006-09-01 10:47:00,1.90438,1.90447,1.90436,1.90447,35000000.0
2006-09-01 10:48:00,1.90437,1.90448,1.90437,1.90442,52300000.0
2006-09-01 10:49:00,1.90431,1.90431,1.90416,1.90423,45500000.0
2006-09-01 10:50:00,1.90418,1.90427,1.90418,1.90427,63099998.0
2006-09-01 10:51:00,1.90437,1.90446,1.90428,1.90446,37900000.0
2006-09-01 10:52:00,1.90464,1.90475,1.90463,1.90469,60100000.0
2006-09-01 10:53:00,1.90473,1.90495,1.90473,1.90495,76000000.0
2006-09-01 10:54:00,1.90483,1.90498,1.90473,1.90498,66299999.0
2006-09-01 10:55:00,1.90501,1.90501,1.90478,1.90478,83800000.0
2006-09-01 10:56:00,1.90476,1.90493,1.90476,1.90476,144200001.0
2006-09-01 10:57:00,1.90483,1.90488,1.90475,1.90488,50100000.0
2006-09-01 10:58:00,1.90488,1.90492,1.90474,1.90477,72500000.0
2006-09-01 10:59:00,1.90468,1.90468,1.90446,1.90457,94800000.0
2006-09-01 11:00:00,1.90457,1.90457,1.90436,1.90436,51000001.0
2006-09-01 11:01:00,1.90435,1.90441,1.90418,1.90419,69699999.0
2006-09-01 11:02:00,1.90414,1.90414,1.90394,1.90394,57200000.0
2006-09-01 11:03:00,1.90399,1.90402,1.9039,1.90394,102700004.0
2006-09-01 11:04:00,1.9041,1.90432,1.9041,1.90416,80399999.0
2006-09-01 11:05:00,1.90423,1.90455,1.90423,1.90446,64800001.0
2006-09-01 11:06:00,1.90457,1.9047,1.90456,1.90456,40300000.0
2006-09-01 11:07:00,1.90458,1.90461,1.90451,1.90461,69800001.0
2006-09-01 11:08:00,1.90462,1.90462,1.90444,1.90449,97900002.0
2006-09-01 11:09:00,1.90457,1.90466,1.90452,1.90452,27100000.0
2006-09-01 11:10:00,1.9045,1.90462,1.90447,1.90462,84700002.0
2006-09-01 11:11:00,1.90453,1.90453,1.90418,1.90431,71399998.0
2006-09-01 11:12:00,1.90431,1.90435,1.90421,1.90421,75300000.0
2006-09-01 11:13:00,1.90425,1.90439,1.90425,1.90427,100099999.0
2006-09-01 11:14:00,1.90427,1.90432,1.90422,1.90422,95100002.0
2006-09-01 11:15:00,1.90425,1.90432,1.90423,1.90427,96800000.0
2006-09-01 11:16:00,1.90422,1.90431,1.90419,1.90431,55899999.0
2006-09-01 11:17:00,1.90426,1.90426,1.9041,1.9042,38100000.0
2006-09-01 11:18:00,1.90418,1.90425,1.90409,1.90425,128900001.0
2006-09-01 11:19:00,1.90423,1.90427,1.90414,1.90422,43700000.0
2006-09-01 11:20:00,1.90434,1.90434,1.90431,1.90431,4500000.0
2006-09-01 11:21:00,1.90435,1.90435,1.90406,1.90406,83399999.0
2006-09-01 11:22:00,1.90408,1.90426,1.90407,1.90409,84799998.0
2006-09-01 11:23:00,1.90411,1.90411,1.90395,1.90395,35200000.0
2006-09-01 11:24:00,1.90392,1.90402,1.90382,1.90402,116500000.0
2006-09-01 11:25:00,1.90395,1.90403,1.90393,1.90403,40600000.0
2006-09-01 11:26:00,1.90408,1.90417,1.904,1.90409,47300000.0
2006-09-01 11:27:00,1.90401,1.90401,1.9034,1.9034,41799999.0
2006-09-01 11:28:00,1.90344,1.90355,1.90338,1.90347,102500000.0
2006-09-01 11:29:00,1.90346,1.90354,1.90345,1.90347,44800000.0
2006-09-01 11:30:00,1.9034,1.90344,1.90331,1.90337,72800000.0
2006-09-01 11:31:00,1.90332,1.90339,1.90326,1.90335,71900000.0
2006-09-01 11:32:00,1.90328,1.90346,1.90325,1.90346,44800000.0
2006-09-01 11:33:00,1.90342,1.90349,1.90314,1.90341,83999999.0
2006-09-01 11:34:00,1.90343,1.90343,1.90332,1.90342,40000000.0
2006-09-01 11:35:00,1.9034,1.90344,1.90331,1.90344,71699999.0
2006-09-01 11:36:00,1.90338,1.90347,1.90338,1.90347,90600000.0
2006-09-01 11:37:00,1.90342,1.90342,1.90325,1.90327,49200000.0
2006-09-01 11:38:00,1.90335,1.90343,1.90334,1.90343,66400000.0
2006-09-01 11:39:00,1.90347,1.90356,1.90347,1.90353,30900000.0
2006-09-01 11:40:00,1.90352,1.90357,1.90341,1.90351,59900000.0
2006-09-01 11:41:00,1.90355,1.90356,1.90351,1.90353,61300000.0
2006-09-01 11:42:00,1.90355,1.90361,1.90347,1.90347,59099999.0
2006-09-01 11:43:00,1.90348,1.90358,1.90342,1.90342,43400000.0
2006-09-01 11:44:00,1.90345,1.90347,1.9033,1.90345,53399999.0
2006-09-01 11:45:00,1.90352,1.90353,1.90346,1.90346,70400000.0
2006-09-01 11:46:00,1.90349,1.90349,1.90332,1.90339,58500001.0
2006-09-01 11:47:00,1.90343,1.90346,1.90333,1.90335,62000000.0
2006-09-01 11:48:00,1.90334,1.90344,1.90333,1.90341,64600000.0
2006-09-01 11:49:00,1.90335,1.9035,1.90335,1.9035,50900000.0
2006-09-01 11:50:00,1.90358,1.90363,1.90351,1.90363,93799999.0
2006-09-01 11:51:00,1.90368,1.90369,1.90358,1.90362,44500000.0
2006-09-01 11:52:00,1.9036,1.90368,1.90358,1.90365,48800000.0
2006-09-01 11:53:00,1.90355,1.90355,1.9033,1.9033,72400000.0
2006-09-01 11:54:00,1.9032,1.90321,1.90277,1.90277,111800000.0
2006-09-01 11:55:00,1.9028,1.90288,1.90278,1.90288,45800000.0
2006-09-01 11:56:00,1.90294,1.90312,1.90294,1.9031,61600000.0
2006-09-01 11:57:00,1.90309,1.90315,1.90305,1.90315,71700000.0
2006-09-01 11:58:00,1.90307,1.90317,1.90307,1.90312,21600000.0
2006-09-01 11:59:00,1.90316,1.90316,1.90292,1.90301,89199998.0
2006-09-01 12:00:00,1.903,1.90302,1.9028,1.90288,123600001.0
2006-09-01 12:01:00,1.90289,1.9031,1.90289,1.90294,70500001.0
2006-09-01 12:02:00,1.90289,1.9029,1.90274,1.90276,56899999.0
2006-09-01 12:03:00,1.90269,1.9027,1.90257,1.90258,82500000.0
2006-09-01 12:04:00,1.90263,1.90278,1.9026,1.90271,71550000.0
2006-09-01 12:05:00,1.90286,1.90286,1.90265,1.90265,45600001.0
2006-09-01 12:06:00,1.90265,1.90292,1.90265,1.9028,64700000.0
2006-09-01 12:07:00,1.90284,1.90293,1.90284,1.90287,63100000.0
2006-09-01 12:08:00,1.90278,1.90285,1.9027,1.90276,74700000.0
2006-09-01 12:09:00,1.90283,1.90285,1.90271,1.90275,25900000.0
2006-09-01 12:10:00,1.9027,1.9027,1.90263,1.9027,50999999.0
2006-09-01 12:11:00,1.90266,1.90272,1.90266,1.90268,51300000.0
2006-09-01 12:12:00,1.9027,1.90274,1.90266,1.90266,54300000.0
2006-09-01 12:13:00,1.90265,1.9027,1.90265,1.9027,33000000.0
2006-09-01 12:14:00,1.90269,1.90296,1.90269,1.90296,74400000.0
2006-09-01 12:15:00,1.90299,1.9032,1.90299,1.9032,28900000.0
2006-09-01 12:16:00,1.90324,1.90327,1.90312,1.90318,49300001.0
2006-09-01 12:17:00,1.90315,1.90315,1.90302,1.9031,51200000.0
2006-09-01 12:18:00,1.90308,1.90308,1.90298,1.90304,17200000.0
2006-09-01 12:19:00,1.90311,1.90311,1.90292,1.90295,47400000.0
2006-09-01 12:20:00,1.90305,1.9032,1.90305,1.9032,58700000.0
2006-09-01 12:21:00,1.9031,1.90319,1.9031,1.90318,93900000.0
2006-09-01 12:22:00,1.90315,1.90322,1.90303,1.9031,65400000.0
2006-09-01 12:23:00,1.90308,1.90308,1.90284,1.90284,48900000.0
2006-09-01 12:24:00,1.90288,1.90299,1.90287,1.90287,60599999.0
2006-09-01 12:25:00,1.90286,1.90286,1.90268,1.90285,45700000.0
2006-09-01 12:26:00,1.90291,1.90299,1.90291,1.90299,49100000.0
2006-09-01 12:27:00,1.903,1.90314,1.903,1.90312,23400000.0
2006-09-01 12:28:00,1.90315,1.90319,1.9031,1.90314,117799997.0
2006-09-01 12:29:00,1.90319,1.90325,1.9031,1.90323,88700002.0
2006-09-01 12:30:00,1.9033,1.9033,1.9032,1.90323,49700000.0
2006-09-01 12:31:00,1.90324,1.9033,1.9032,1.9033,103700001.0
2006-09-01 12:32:00,1.90333,1.90336,1.90322,1.90322,61800000.0
2006-09-01 12:33:00,1.90327,1.90333,1.90321,1.90333,74600002.0
2006-09-01 12:34:00,1.90337,1.9034,1.90321,1.90321,45246995.0
2006-09-01 12:35:00,1.90328,1.90339,1.90328,1.90339,39200000.0
2006-09-01 12:36:00,1.90342,1.90359,1.90336,1.90359,63700000.0
2006-09-01 12:37:00,1.90358,1.90381,1.90358,1.90369,79599997.0
2006-09-01 12:38:00,1.90365,1.90378,1.90365,1.90377,39100000.0
2006-09-01 12:39:00,1.90365,1.90376,1.90361,1.90368,113099999.0
2006-09-01 12:40:00,1.90377,1.9041,1.90377,1.90399,48599999.0
2006-09-01 12:41:00,1.90391,1.90402,1.90391,1.90392,71000000.0
2006-09-01 12:42:00,1.90388,1.9039,1.90385,1.90385,82500002.0
2006-09-01 12:43:00,1.90388,1.90405,1.90388,1.90405,144300000.0
2006-09-01 12:44:00,1.90402,1.9042,1.90402,1.9042,80199999.0
2006-09-01 12:45:00,1.90427,1.9043,1.9042,1.90425,36300000.0
2006-09-01 12:46:00,1.90426,1.90428,1.90409,1.90425,54000000.0
2006-09-01 12:47:00,1.9043,1.9043,1.9042,1.90421,51200000.0
2006-09-01 12:48:00,1.90426,1.90426,1.90409,1.9042,124099999.0
2006-09-01 12:49:00,1.90418,1.90443,1.90418,1.90439,40999999.0
2006-09-01 12:50:00,1.90434,1.90448,1.90426,1.90448,64500000.0
2006-09-01 12:51:00,1.90442,1.90449,1.9044,1.90443,57200000.0
2006-09-01 12:52:00,1.90432,1.90446,1.90432,1.90435,153899998.0
2006-09-01 12:53:00,1.90435,1.90442,1.90421,1.90421,60100000.0
2006-09-01 12:54:00,1.90411,1.90415,1.90397,1.90406,45000000.0
2006-09-01 12:55:00,1.90405,1.90412,1.90394,1.90403,58400001.0
2006-09-01 12:56:00,1.90393,1.90398,1.90382,1.90389,65300000.0
2006-09-01 12:57:00,1.90376,1.90376,1.90358,1.90365,42900000.0
2006-09-01 12:58:00,1.90366,1.90366,1.90355,1.90366,79200000.0
2006-09-01 12:59:00,1.90328,1.9035,1.90328,1.90335,62200000.0
2006-09-01 13:00:00,1.90345,1.9035,1.90335,1.90349,77700000.0
2006-09-01 13:01:00,1.90343,1.90354,1.90343,1.90352,76000000.0
2006-09-01 13:02:00,1.90348,1.9035,1.90342,1.90347,90699999.0
2006-09-01 13:03:00,1.90356,1.90361,1.90353,1.9036,69600000.0
2006-09-01 13:04:00,1.9036,1.9037,1.90358,1.9037,58600000.0
2006-09-01 13:05:00,1.90372,1.90387,1.90372,1.90375,47700000.0
2006-09-01 13:06:00,1.90375,1.90375,1.90349,1.90351,40999999.0
2006-09-01 13:07:00,1.90363,1.90368,1.90357,1.90357,50100000.0
2006-09-01 13:08:00,1.90357,1.90357,1.90338,1.90351,56799999.0
2006-09-01 13:09:00,1.90346,1.90366,1.90346,1.90366,46600000.0
2006-09-01 13:10:00,1.90372,1.90372,1.90365,1.90366,71799999.0
2006-09-01 13:11:00,1.9036,1.90361,1.90343,1.90345,38400000.0
2006-09-01 13:12:00,1.90339,1.90339,1.90326,1.90335,59799999.0
2006-09-01 13:13:00,1.90332,1.90353,1.90311,1.90353,40800000.0
2006-09-01 13:14:00,1.90347,1.90347,1.90325,1.90333,43870000.0
2006-09-01 13:15:00,1.90338,1.90353,1.90338,1.90351,57400001.0
2006-09-01 13:16:00,1.90357,1.90361,1.90348,1.90348,54900001.0
2006-09-01 13:17:00,1.90357,1.90374,1.90356,1.90373,43800000.0
2006-09-01 13:18:00,1.90373,1.90375,1.90356,1.90356,150299999.0
2006-09-01 13:19:00,1.90365,1.90379,1.90365,1.90379,121499998.0
2006-09-01 13:20:00,1.90378,1.90389,1.90378,1.90388,40500000.0
2006-09-01 13:21:00,1.904,1.90402,1.90398,1.90401,37300000.0
2006-09-01 13:22:00,1.90402,1.90402,1.90398,1.90401,51900000.0
2006-09-01 13:23:00,1.90405,1.90411,1.90397,1.90397,53700000.0
2006-09-01 13:24:00,1.90388,1.90402,1.90388,1.90396,41400000.0
2006-09-01 13:25:00,1.90399,1.90399,1.9038,1.9038,27800000.0
2006-09-01 13:26:00,1.90374,1.90377,1.90352,1.90352,105299998.0
2006-09-01 13:27:00,1.90372,1.90409,1.90372,1.90409,75400001.0
2006-09-01 13:28:00,1.90417,1.90419,1.90412,1.90412,86699997.0
2006-09-01 13:29:00,1.90413,1.90434,1.90413,1.90429,109999999.0
2006-09-01 13:30:00,1.90435,1.90447,1.90426,1.90426,66100000.0
2006-09-01 13:31:00,1.90441,1.90457,1.9044,1.9044,74700001.0
2006-09-01 13:32:00,1.90432,1.90452,1.90432,1.90445,97399999.0
2006-09-01 13:33:00,1.90459,1.90483,1.90459,1.90483,71299998.0
2006-09-01 13:34:00,1.90485,1.90487,1.90469,1.90478,72400000.0
2006-09-01 13:35:00,1.90486,1.90486,1.90465,1.90465,19600000.0
2006-09-01 13:36:00,1.90463,1.90466,1.90454,1.90457,173499998.0
2006-09-01 13:37:00,1.90454,1.90455,1.90436,1.90436,41200000.0
2006-09-01 13:38:00,1.90442,1.90443,1.90421,1.90421,138100000.0
2006-09-01 13:39:00,1.90436,1.90459,1.90431,1.9044,102900001.0
2006-09-01 13:40:00,1.90457,1.90458,1.90433,1.90452,98200000.0
2006-09-01 13:41:00,1.90459,1.90479,1.90454,1.90474,58800000.0
2006-09-01 13:42:00,1.90474,1.90485,1.90463,1.90475,73199999.0
2006-09-01 13:43:00,1.90469,1.90483,1.90456,1.90456,95100002.0
2006-09-01 13:44:00,1.90451,1.90478,1.90446,1.90478,42500000.0
2006-09-01 13:45:00,1.90477,1.90488,1.90471,1.90478,62100000.0
2006-09-01 13:46:00,1.90473,1.90488,1.90473,1.90488,25800000.0
2006-09-01 13:47:00,1.90504,1.90541,1.90504,1.90532,81100000.0
2006-09-01 13:48:00,1.90536,1.90542,1.90522,1.90525,58100000.0
2006-09-01 13:49:00,1.90522,1.90522,1.90503,1.90516,68700000.0
2006-09-01 13:50:00,1.90511,1.90511,1.90494,1.90501,25000000.0
2006-09-01 13:51:00,1.90503,1.90515,1.90503,1.90507,78500000.0
2006-09-01 13:52:00,1.90506,1.90516,1.90499,1.90502,55000000.0
2006-09-01 13:53:00,1.90496,1.90504,1.90496,1.90503,39900001.0
2006-09-01 13:54:00,1.90506,1.90507,1.90491,1.90495,71000001.0
2006-09-01 13:55:00,1.90491,1.90491,1.9048,1.9048,56300001.0
2006-09-01 13:56:00,1.90478,1.90478,1.9044,1.90455,66800000.0
2006-09-01 13:57:00,1.90467,1.90467,1.90455,1.90456,73500000.0
2006-09-01 13:58:00,1.90455,1.9046,1.90441,1.90441,37500000.0
2006-09-01 13:59:00,1.90443,1.90458,1.90442,1.90444,112800000.0
2006-09-01 14:00:00,1.90444,1.90451,1.90439,1.90439,92900002.0
2006-09-01 14:01:00,1.90444,1.90457,1.90437,1.90446,55200002.0
2006-09-01 14:02:00,1.90452,1.90455,1.90419,1.90419,77699998.0
2006-09-01 14:03:00,1.90425,1.90435,1.90415,1.90415,40300000.0
2006-09-01 14:04:00,1.90427,1.90441,1.90424,1.90437,41200001.0
2006-09-01 14:05:00,1.90429,1.90436,1.90418,1.9043,91100000.0
2006-09-01 14:06:00,1.90422,1.90427,1.9042,1.90421,95299998.0
2006-09-01 14:07:00,1.90419,1.90433,1.90419,1.90432,71400000.0
2006-09-01 14:08:00,1.90436,1.90436,1.90418,1.90429,30200000.0
2006-09-01 14:09:00,1.90442,1.90442,1.90424,1.90424,49700000.0
2006-09-01 14:10:00,1.90426,1.9043,1.90415,1.9043,43299999.0
2006-09-01 14:11:00,1.90421,1.90421,1.90411,1.90411,72700001.0
2006-09-01 14:12:00,1.90413,1.90431,1.90413,1.90414,54799999.0
2006-09-01 14:13:00,1.90403,1.90403,1.90362,1.90401,70800001.0
2006-09-01 14:14:00,1.90409,1.9046,1.90407,1.9046,77200002.0
2006-09-01 14:15:00,1.90464,1.90464,1.90426,1.9043,51000000.0
2006-09-01 14:16:00,1.90437,1.9044,1.90412,1.90418,99799999.0
2006-09-01 14:17:00,1.90436,1.90461,1.90435,1.90435,100499999.0
2006-09-01 14:18:00,1.90425,1.90425,1.90398,1.904,39700000.0
2006-09-01 14:19:00,1.90411,1.90434,1.90411,1.90418,79900000.0
2006-09-01 14:20:00,1.90419,1.90481,1.90419,1.90481,37300000.0
2006-09-01 14:21:00,1.9047,1.9047,1.90427,1.90427,47000001.0
2006-09-01 14:22:00,1.9044,1.90506,1.9044,1.90506,31100000.0
2006-09-01 14:23:00,1.90525,1.90533,1.90488,1.90488,66000000.0
2006-09-01 14:24:00,1.90456,1.90456,1.90377,1.90377,61000000.0
2006-09-01 14:25:00,1.9037,1.90387,1.90368,1.90368,50500000.0
2006-09-01 14:26:00,1.90375,1.90418,1.90375,1.90418,89300003.0
2006-09-01 14:27:00,1.90422,1.9043,1.90405,1.90428,79700000.0
2006-09-01 14:28:00,1.90405,1.90424,1.90394,1.90413,59900000.0
2006-09-01 14:29:00,1.90402,1.90402,1.9,1.9005,92500000.0
2006-09-01 14:30:00,1.90061,1.90134,1.89986,1.89986,79299999.0
2006-09-01 14:31:00,1.89951,1.89965,1.89818,1.89818,65299999.0
2006-09-01 14:32:00,1.89764,1.89764,1.89724,1.89755,40700000.0
2006-09-01 14:33:00,1.89786,1.89938,1.89786,1.8992,48800001.0
2006-09-01 14:34:00,1.89903,1.89994,1.899,1.89994,55000000.0
2006-09-01 14:35:00,1.90001,1.9011,1.90001,1.9011,76900000.0
2006-09-01 14:36:00,1.9013,1.9013,1.90031,1.90032,73999997.0
2006-09-01 14:37:00,1.90024,1.90024,1.89954,1.89981,97299999.0
2006-09-01 14:38:00,1.89971,1.90029,1.89965,1.89986,76500000.0
2006-09-01 14:39:00,1.89971,1.9,1.89951,1.89977,71600000.0
2006-09-01 14:40:00,1.89986,1.90034,1.89986,1.90015,47200000.0
2006-09-01 14:41:00,1.89985,1.89992,1.89942,1.89942,72300001.0
2006-09-01 14:42:00,1.89921,1.89936,1.89902,1.89902,46600000.0
2006-09-01 14:43:00,1.89892,1.89899,1.89849,1.89851,81400000.0
2006-09-01 14:44:00,1.89862,1.89862,1.89824,1.89824,12700000.0
2006-09-01 14:45:00,1.89811,1.89818,1.8979,1.89801,50600000.0
2006-09-01 14:46:00,1.89809,1.89829,1.89809,1.89827,20600000.0
2006-09-01 14:47:00,1.89821,1.89843,1.89808,1.89808,63100000.0
2006-09-01 14:48:00,1.89808,1.89813,1.89731,1.89731,89300003.0
2006-09-01 14:49:00,1.89745,1.89761,1.89745,1.8976,90100000.0
2006-09-01 14:50:00,1.89762,1.89775,1.89753,1.89755,67300000.0
2006-09-01 14:51:00,1.89743,1.89754,1.89734,1.8975,96500001.0
2006-09-01 14:52:00,1.89725,1.89725,1.89605,1.89605,49100000.0
2006-09-01 14:53:00,1.89607,1.89607,1.89566,1.89601,53200000.0
2006-09-01 14:54:00,1.89631,1.89718,1.89631,1.89713,86599999.0
2006-09-01 14:55:00,1.89726,1.89743,1.89699,1.89736,85900000.0
2006-09-01 14:56:00,1.89726,1.89728,1.89696,1.89697,71100000.0
2006-09-01 14:57:00,1.89682,1.89718,1.89677,1.8971,96400002.0
2006-09-01 14:58:00,1.89718,1.89736,1.89717,1.89736,47400000.0
2006-09-01 14:59:00,1.89731,1.89761,1.89722,1.89761,49000000.0
2006-09-01 15:00:00,1.89776,1.8978,1.89724,1.89742,70800002.0
2006-09-01 15:01:00,1.89726,1.89726,1.89705,1.89707,29400000.0
2006-09-01 15:02:00,1.89725,1.89749,1.89725,1.89749,52900000.0
2006-09-01 15:03:00,1.89779,1.89794,1.89777,1.89793,74099999.0
2006-09-01 15:04:00,1.89802,1.89818,1.8978,1.89818,77800001.0
2006-09-01 15:05:00,1.89816,1.8982,1.89771,1.89771,84299999.0
2006-09-01 15:06:00,1.8975,1.8975,1.89699,1.89704,101700001.0
2006-09-01 15:07:00,1.89709,1.8973,1.89704,1.8973,53400000.0
2006-09-01 15:08:00,1.89747,1.89752,1.89665,1.89665,71099998.0
2006-09-01 15:09:00,1.89635,1.89656,1.89587,1.89656,114100002.0
2006-09-01 15:10:00,1.89666,1.89673,1.89643,1.89647,29200000.0
2006-09-01 15:11:00,1.89665,1.89716,1.89661,1.89716,92800000.0
2006-09-01 15:12:00,1.89719,1.89719,1.89658,1.89672,27000000.0
2006-09-01 15:13:00,1.89682,1.89684,1.89647,1.89655,64800000.0
2006-09-01 15:14:00,1.89646,1.89662,1.89638,1.89662,72200000.0
2006-09-01 15:15:00,1.89659,1.89701,1.89659,1.89701,65100001.0
2006-09-01 15:16:00,1.89686,1.89694,1.89668,1.89683,84400001.0
2006-09-01 15:17:00,1.89686,1.8971,1.89661,1.89663,67600000.0
2006-09-01 15:18:00,1.89669,1.89685,1.89659,1.89664,93800000.0
2006-09-01 15:19:00,1.89653,1.89655,1.89636,1.89651,84400001.0
2006-09-01 15:20:00,1.89645,1.89658,1.89625,1.89658,84500000.0
2006-09-01 15:21:00,1.89665,1.89665,1.89619,1.89619,39600000.0
2006-09-01 15:22:00,1.89621,1.89687,1.89621,1.89686,38600000.0
2006-09-01 15:23:00,1.89686,1.89686,1.89665,1.8967,143800001.0
2006-09-01 15:24:00,1.89681,1.89684,1.89669,1.89684,19800000.0
2006-09-01 15:25:00,1.89687,1.89687,1.89648,1.89648,136999998.0
2006-09-01 15:26:00,1.89638,1.89654,1.89628,1.89647,90800000.0
2006-09-01 15:27:00,1.89643,1.89656,1.8964,1.8964,23700000.0
2006-09-01 15:28:00,1.89649,1.89678,1.89649,1.89669,31400000.0
2006-09-01 15:29:00,1.89679,1.89712,1.89675,1.89708,75399999.0
2006-09-01 15:30:00,1.89698,1.89715,1.89698,1.89707,43600000.0
2006-09-01 15:31:00,1.89706,1.89706,1.89685,1.89705,80600000.0
2006-09-01 15:32:00,1.89695,1.89695,1.89668,1.89668,73299999.0
2006-09-01 15:33:00,1.89677,1.89722,1.89677,1.89713,95899998.0
2006-09-01 15:34:00,1.8972,1.89747,1.8972,1.89746,67799999.0
2006-09-01 15:35:00,1.89768,1.89793,1.89768,1.89788,67400000.0
2006-09-01 15:36:00,1.89785,1.898,1.89785,1.89798,88300001.0
2006-09-01 15:37:00,1.89802,1.89802,1.89778,1.89779,50600000.0
2006-09-01 15:38:00,1.89772,1.89813,1.89771,1.89799,19300000.0
2006-09-01 15:39:00,1.89797,1.89799,1.89775,1.89775,46200000.0
2006-09-01 15:40:00,1.89778,1.89794,1.89776,1.89783,41200000.0
2006-09-01 15:41:00,1.89787,1.89787,1.89755,1.89766,100800000.0
2006-09-01 15:42:00,1.89769,1.89777,1.89753,1.89777,83000000.0
2006-09-01 15:43:00,1.8979,1.89819,1.8979,1.89807,100400000.0
2006-09-01 15:44:00,1.89796,1.89815,1.89787,1.89815,82300000.0
2006-09-01 15:45:00,1.89817,1.89843,1.89808,1.89843,71000002.0
2006-09-01 15:46:00,1.89846,1.89846,1.89761,1.89801,32500000.0
2006-09-01 15:47:00,1.89809,1.89854,1.89803,1.89853,59500000.0
2006-09-01 15:48:00,1.89856,1.89856,1.89773,1.89773,113200000.0
2006-09-01 15:49:00,1.89762,1.89791,1.8976,1.89765,68800000.0
2006-09-01 15:50:00,1.89752,1.89782,1.89746,1.89772,63099999.0
2006-09-01 15:51:00,1.89773,1.89787,1.89771,1.89785,167700001.0
2006-09-01 15:52:00,1.89771,1.89793,1.89756,1.89773,99100000.0
2006-09-01 15:53:00,1.89773,1.89794,1.89766,1.89794,48200000.0
2006-09-01 15:54:00,1.89789,1.89789,1.89764,1.89766,63899998.0
2006-09-01 15:55:00,1.89777,1.8978,1.89762,1.89765,42600000.0
2006-09-01 15:56:00,1.89763,1.89772,1.89762,1.89767,48200000.0
2006-09-01 15:57:00,1.89772,1.89778,1.89722,1.89722,44500000.0
2006-09-01 15:58:00,1.89706,1.89725,1.89706,1.89725,20800000.0
2006-09-01 15:59:00,1.89733,1.89741,1.89714,1.89722,47500000.0
2006-09-01 16:00:00,1.89719,1.89964,1.89719,1.89964,67099999.0
2006-09-01 16:01:00,1.90052,1.90137,1.90052,1.90122,107400000.0
2006-09-01 16:02:00,1.90123,1.90123,1.89994,1.89994,99300001.0
2006-09-01 16:03:00,1.8998,1.89992,1.89961,1.89992,74800000.0
2006-09-01 16:04:00,1.89997,1.90014,1.89991,1.90009,77600000.0
2006-09-01 16:05:00,1.89994,1.90003,1.89975,1.89976,128599996.0
2006-09-01 16:06:00,1.8999,1.90011,1.8999,1.89999,55699999.0
2006-09-01 16:07:00,1.89995,1.90028,1.89995,1.90023,25800000.0
2006-09-01 16:08:00,1.90011,1.90019,1.90003,1.90005,63000000.0
2006-09-01 16:09:00,1.89995,1.90012,1.89993,1.90002,81400000.0
2006-09-01 16:10:00,1.90001,1.90046,1.90001,1.90034,53000000.0
2006-09-01 16:11:00,1.9003,1.90034,1.90014,1.90017,39699999.0
2006-09-01 16:12:00,1.89996,1.89996,1.89968,1.8997,56500000.0
2006-09-01 16:13:00,1.89963,1.89963,1.89879,1.89882,168200001.0
2006-09-01 16:14:00,1.89879,1.89928,1.89879,1.89921,47400000.0
2006-09-01 16:15:00,1.89936,1.89974,1.89936,1.89966,57999999.0
2006-09-01 16:16:00,1.89955,1.89978,1.89955,1.89959,55700001.0
2006-09-01 16:17:00,1.89968,1.89968,1.89947,1.89961,70299999.0
2006-09-01 16:18:00,1.89957,1.89957,1.89927,1.89927,46100000.0
2006-09-01 16:19:00,1.89916,1.89916,1.89873,1.89873,75700000.0
2006-09-01 16:20:00,1.89864,1.8988,1.89856,1.89875,98000000.0
2006-09-01 16:21:00,1.89874,1.89884,1.89851,1.8987,76900000.0
2006-09-01 16:22:00,1.89873,1.89878,1.89863,1.89872,44300000.0
2006-09-01 16:23:00,1.89863,1.89872,1.89854,1.89872,84100000.0
2006-09-01 16:24:00,1.89875,1.89875,1.89856,1.89872,83099998.0
2006-09-01 16:25:00,1.89881,1.89898,1.89881,1.8989,41400000.0
2006-09-01 16:26:00,1.89904,1.89931,1.89893,1.89931,32200000.0
2006-09-01 16:27:00,1.89933,1.8994,1.89922,1.89936,79870000.0
2006-09-01 16:28:00,1.89927,1.89927,1.89893,1.89893,34200000.0
2006-09-01 16:29:00,1.89915,1.89933,1.89915,1.89932,42700000.0
2006-09-01 16:30:00,1.8993,1.8995,1.89922,1.89939,36300000.0
2006-09-01 16:31:00,1.89955,1.89963,1.89925,1.89953,73000001.0
2006-09-01 16:32:00,1.89963,1.89971,1.89952,1.89971,94900000.0
2006-09-01 16:33:00,1.89972,1.8998,1.89965,1.89977,71199998.0
2006-09-01 16:34:00,1.89973,1.89982,1.89954,1.89982,88200001.0
2006-09-01 16:35:00,1.8998,1.8998,1.89952,1.89952,94400000.0
2006-09-01 16:36:00,1.89958,1.89969,1.89951,1.89966,80599999.0
2006-09-01 16:37:00,1.89968,1.90006,1.89966,1.90006,76800000.0
2006-09-01 16:38:00,1.90013,1.90069,1.90013,1.90069,98749997.0
2006-09-01 16:39:00,1.90056,1.90068,1.90042,1.90055,47000000.0
2006-09-01 16:40:00,1.90064,1.90083,1.90063,1.90063,56400000.0
2006-09-01 16:41:00,1.90041,1.90112,1.90041,1.90112,106700002.0
2006-09-01 16:42:00,1.90109,1.90131,1.90098,1.901,69300000.0
2006-09-01 16:43:00,1.90106,1.9013,1.90106,1.90119,35600000.0
2006-09-01 16:44:00,1.90131,1.90177,1.90131,1.90167,72100000.0
2006-09-01 16:45:00,1.90161,1.90162,1.90155,1.9016,80800000.0
2006-09-01 16:46:00,1.90159,1.90193,1.90159,1.90193,80800000.0
2006-09-01 16:47:00,1.90182,1.90203,1.90175,1.90175,84300000.0
2006-09-01 16:48:00,1.9019,1.9022,1.9019,1.90201,61999999.0
2006-09-01 16:49:00,1.90194,1.90194,1.90169,1.90169,68700001.0
2006-09-01 16:50:00,1.90172,1.90206,1.90172,1.90206,68500000.0
2006-09-01 16:51:00,1.90211,1.90215,1.90152,1.90152,78999999.0
2006-09-01 16:52:00,1.90133,1.90152,1.90125,1.90152,49900000.0
2006-09-01 16:53:00,1.90158,1.90171,1.90156,1.90171,50700001.0
2006-09-01 16:54:00,1.90166,1.90177,1.90159,1.90174,132299998.0
2006-09-01 16:55:00,1.90186,1.9021,1.90184,1.9021,47900000.0
2006-09-01 16:56:00,1.90206,1.9023,1.902,1.90221,36600001.0
2006-09-01 16:57:00,1.90232,1.90283,1.90225,1.90283,73200002.0
2006-09-01 16:58:00,1.90281,1.90351,1.90269,1.90351,47900000.0
2006-09-01 16:59:00,1.90354,1.90356,1.90326,1.90353,78500002.0
2006-09-01 17:00:00,1.90309,1.90317,1.9027,1.9027,68500000.0
2006-09-01 17:01:00,1.90288,1.9035,1.9028,1.9028,76100000.0
2006-09-01 17:02:00,1.90271,1.90281,1.90262,1.90262,81500000.0
2006-09-01 17:03:00,1.90255,1.90255,1.90245,1.90246,52200000.0
2006-09-01 17:04:00,1.90249,1.90268,1.90245,1.90255,95899999.0
2006-09-01 17:05:00,1.90254,1.90256,1.90229,1.90233,67800000.0
2006-09-01 17:06:00,1.90228,1.90248,1.90217,1.90248,36900000.0
2006-09-01 17:07:00,1.90241,1.90242,1.90216,1.90216,76400001.0
2006-09-01 17:08:00,1.90195,1.90203,1.90178,1.90178,54300000.0
2006-09-01 17:09:00,1.90173,1.90181,1.90167,1.90181,97099998.0
2006-09-01 17:10:00,1.90186,1.90188,1.90169,1.90183,52900000.0
2006-09-01 17:11:00,1.90188,1.90201,1.90181,1.90201,88500000.0
2006-09-01 17:12:00,1.90207,1.90214,1.90201,1.90201,66999998.0
2006-09-01 17:13:00,1.90204,1.90214,1.90204,1.90213,59300001.0
2006-09-01 17:14:00,1.90218,1.90218,1.90201,1.90207,68700000.0
2006-09-01 17:15:00,1.902,1.90224,1.902,1.90212,58000000.0
2006-09-01 17:16:00,1.90198,1.90214,1.90181,1.90214,49799999.0
2006-09-01 17:17:00,1.90218,1.90222,1.90215,1.90222,79499999.0
2006-09-01 17:18:00,1.90222,1.90241,1.90215,1.90231,44470000.0
2006-09-01 17:19:00,1.9022,1.90232,1.90216,1.90228,81650000.0
2006-09-01 17:20:00,1.90236,1.90275,1.90236,1.90267,109000001.0
2006-09-01 17:21:00,1.90285,1.90319,1.90285,1.90317,65899999.0
2006-09-01 17:22:00,1.90307,1.90315,1.90291,1.90293,112700000.0
2006-09-01 17:23:00,1.90283,1.90283,1.90243,1.90243,38900000.0
2006-09-01 17:24:00,1.90248,1.90251,1.90207,1.90207,36700000.0
2006-09-01 17:25:00,1.90179,1.90179,1.90153,1.90162,48900000.0
2006-09-01 17:26:00,1.90163,1.90178,1.9015,1.9015,52800000.0
2006-09-01 17:27:00,1.90133,1.90158,1.90126,1.90158,113800002.0
2006-09-01 17:28:00,1.90156,1.90171,1.9014,1.90146,103900001.0
2006-09-01 17:29:00,1.90147,1.90169,1.90144,1.90167,88300000.0
2006-09-01 17:30:00,1.90165,1.90166,1.90146,1.90149,48000000.0
2006-09-01 17:31:00,1.90142,1.90181,1.90142,1.90175,80600001.0
2006-09-01 17:32:00,1.90173,1.90192,1.90171,1.90186,60000002.0
2006-09-01 17:33:00,1.90173,1.90185,1.90173,1.90178,59700001.0
2006-09-01 17:34:00,1.90178,1.90178,1.90165,1.90173,103599998.0
2006-09-01 17:35:00,1.9017,1.9017,1.90132,1.90135,90100000.0
2006-09-01 17:36:00,1.90146,1.90155,1.90124,1.90154,50500000.0
2006-09-01 17:37:00,1.90167,1.90177,1.90146,1.90146,60000000.0
2006-09-01 17:38:00,1.90135,1.90178,1.90126,1.90178,29600000.0
2006-09-01 17:39:00,1.90204,1.90234,1.90203,1.90234,59200000.0
2006-09-01 17:40:00,1.90231,1.90239,1.90221,1.90239,57200000.0
2006-09-01 17:41:00,1.90245,1.90245,1.90237,1.90245,19600000.0
2006-09-01 17:42:00,1.90243,1.90269,1.90236,1.90252,68900000.0
2006-09-01 17:43:00,1.90247,1.90247,1.90227,1.90237,85499999.0
2006-09-01 17:44:00,1.90245,1.90262,1.90245,1.90262,18800000.0
2006-09-01 17:45:00,1.90258,1.90259,1.90239,1.90259,32300000.0
2006-09-01 17:46:00,1.90268,1.90279,1.90268,1.90275,26200000.0
2006-09-01 17:47:00,1.90264,1.90278,1.90258,1.90278,87800002.0
2006-09-01 17:48:00,1.90286,1.9029,1.90286,1.90286,43800000.0
2006-09-01 17:49:00,1.90291,1.90304,1.90291,1.90304,106200000.0
2006-09-01 17:50:00,1.90298,1.90327,1.90298,1.90327,48000001.0
2006-09-01 17:51:00,1.90334,1.9042,1.90334,1.90412,36200000.0
2006-09-01 17:52:00,1.90417,1.90417,1.90393,1.90395,44900000.0
2006-09-01 17:53:00,1.90382,1.90393,1.90375,1.90393,57099999.0
2006-09-01 17:54:00,1.90388,1.90428,1.90388,1.90428,105549998.0
2006-09-01 17:55:00,1.90429,1.90456,1.90426,1.90456,62700002.0
2006-09-01 17:56:00,1.90453,1.90491,1.90446,1.9046,122600002.0
2006-09-01 17:57:00,1.90468,1.90512,1.90468,1.90507,22500000.0
2006-09-01 17:58:00,1.90515,1.90519,1.90482,1.90482,91799999.0
2006-09-01 17:59:00,1.90477,1.90477,1.90457,1.90457,36800000.0
2006-09-01 18:00:00,1.90457,1.90505,1.90457,1.90505,18200000.0
2006-09-01 18:01:00,1.90545,1.9065,1.90534,1.90636,991899996.0
2006-09-01 18:02:00,1.9064,1.90644,1.906,1.9061,1025350000.0
2006-09-01 18:03:00,1.90617,1.90658,1.90615,1.90632,1259600006.0
2006-09-01 18:04:00,1.90634,1.90634,1.90575,1.90575,847446998.0
2006-09-01 18:05:00,1.90563,1.90588,1.90522,1.90545,1091299996.0
2006-09-01 18:06:00,1.90547,1.90597,1.90544,1.90578,1146200001.0
2006-09-01 18:07:00,1.90575,1.90575,1.90544,1.90544,1169300003.0
2006-09-01 18:08:00,1.90545,1.90555,1.90531,1.90555,1151100001.0
2006-09-01 18:09:00,1.90552,1.90568,1.90532,1.90558,554750001.0
2006-09-01 18:10:00,1.90552,1.90554,1.90531,1.90531,705299995.0
2006-09-01 18:11:00,1.90534,1.90534,1.90508,1.90532,596500000.0
2006-09-01 18:12:00,1.90541,1.90561,1.9054,1.90559,779249999.0
2006-09-01 18:13:00,1.90565,1.90571,1.90559,1.90562,595899997.0
2006-09-01 18:14:00,1.90577,1.90601,1.90577,1.90597,933049998.0
2006-09-01 18:15:00,1.90606,1.90638,1.90601,1.90625,700700000.0
2006-09-01 18:16:00,1.90627,1.9064,1.90621,1.90622,804849997.0
2006-09-01 18:17:00,1.90626,1.90626,1.90585,1.906,566900001.0
2006-09-01 18:18:00,1.90597,1.90598,1.90572,1.90594,706699999.0
2006-09-01 18:19:00,1.90607,1.90622,1.90605,1.90612,548600005.0
2006-09-01 18:20:00,1.90614,1.90652,1.90614,1.90645,452299995.0
2006-09-01 18:21:00,1.90645,1.90659,1.90628,1.90628,510299998.0
2006-09-01 18:22:00,1.90626,1.9064,1.90623,1.90638,552999998.0
2006-09-01 18:23:00,1.90635,1.90635,1.90607,1.90609,827299999.0
2006-09-01 18:24:00,1.90603,1.90604,1.90585,1.90598,706000000.0
2006-09-01 18:25:00,1.90591,1.90598,1.90577,1.90585,714399995.0
2006-09-01 18:26:00,1.90577,1.90579,1.90558,1.90559,584300001.0
2006-09-01 18:27:00,1.90572,1.90572,1.9055,1.90555,890969997.0
2006-09-01 18:28:00,1.90559,1.90599,1.90559,1.90591,340700001.0
2006-09-01 18:29:00,1.90577,1.90578,1.90549,1.90565,760300004.0
2006-09-01 18:30:00,1.90562,1.90562,1.90523,1.90523,639800000.0
2006-09-01 18:31:00,1.90525,1.90559,1.90525,1.90545,467300000.0
2006-09-01 18:32:00,1.9054,1.90542,1.90528,1.90528,413100001.0
2006-09-01 18:33:00,1.90527,1.90546,1.90527,1.9053,620899999.0
2006-09-01 18:34:00,1.90532,1.90562,1.90532,1.90558,596000001.0
2006-09-01 18:35:00,1.90557,1.90562,1.90548,1.90562,336400001.0
2006-09-01 18:36:00,1.9056,1.90564,1.90552,1.90552,94900000.0
2006-09-01 18:37:00,1.90548,1.90548,1.90513,1.90513,95400001.0
2006-09-01 18:38:00,1.90519,1.90533,1.90519,1.90528,148399999.0
2006-09-01 18:39:00,1.90517,1.90524,1.905,1.90511,252299998.0
2006-09-01 18:40:00,1.90518,1.9053,1.90517,1.90528,383900003.0
2006-09-01 18:41:00,1.90532,1.90547,1.90532,1.9054,345199999.0
2006-09-01 18:42:00,1.90538,1.90538,1.9052,1.9052,142299999.0
2006-09-01 18:43:00,1.90526,1.90534,1.90523,1.90525,88100001.0
2006-09-01 18:44:00,1.90518,1.9053,1.90513,1.90513,635699995.0
2006-09-01 18:45:00,1.90504,1.90504,1.90489,1.905,239599998.0
2006-09-01 18:46:00,1.90503,1.90532,1.90503,1.90532,127700000.0
2006-09-01 18:47:00,1.90535,1.9054,1.90532,1.90535,206200000.0
2006-09-01 18:48:00,1.90531,1.90552,1.90531,1.90538,311599999.0
2006-09-01 18:49:00,1.90531,1.90531,1.90511,1.90513,113500000.0
2006-09-01 18:50:00,1.90516,1.90523,1.90512,1.90515,252599997.0
2006-09-01 18:51:00,1.9052,1.90535,1.90513,1.90525,407400001.0
2006-09-01 18:52:00,1.90522,1.90533,1.90522,1.90527,552100002.0
2006-09-01 18:53:00,1.90518,1.90521,1.90509,1.9051,406300002.0
2006-09-01 18:54:00,1.9051,1.9052,1.9051,1.9051,195900000.0
2006-09-01 18:55:00,1.90516,1.90522,1.90512,1.90515,643700000.0
2006-09-01 18:56:00,1.90517,1.90525,1.90511,1.90521,286099998.0
2006-09-01 18:57:00,1.9052,1.90546,1.9052,1.90534,439100002.0
2006-09-01 18:58:00,1.90538,1.90538,1.90511,1.90527,732199999.0
2006-09-01 18:59:00,1.90522,1.90531,1.90514,1.90514,529500004.0
2006-09-01 19:00:00,1.90512,1.90526,1.90508,1.90522,184900000.0
2006-09-01 19:01:00,1.90521,1.90522,1.90504,1.90504,82500002.0
2006-09-01 19:02:00,1.905,1.90501,1.90484,1.90484,419000002.0
2006-09-01 19:03:00,1.90487,1.90504,1.90477,1.90487,595900002.0
2006-09-01 19:04:00,1.90497,1.90503,1.90492,1.905,363000002.0
2006-09-01 19:05:00,1.90498,1.90498,1.90489,1.9049,144000000.0
2006-09-01 19:06:00,1.90488,1.90488,1.90467,1.90477,605900000.0
2006-09-01 19:07:00,1.90477,1.90482,1.90472,1.90477,327699999.0
2006-09-01 19:08:00,1.90464,1.90464,1.90427,1.9043,479200002.0
2006-09-01 19:09:00,1.90421,1.90421,1.90397,1.90412,359100000.0
2006-09-01 19:10:00,1.9041,1.90446,1.9041,1.90432,371400001.0
2006-09-01 19:11:00,1.90439,1.90445,1.90433,1.90433,115099999.0
2006-09-01 19:12:00,1.90432,1.90436,1.90408,1.90408,240899999.0
2006-09-01 19:13:00,1.9041,1.90426,1.90399,1.90404,444700000.0
2006-09-01 19:14:00,1.90399,1.90422,1.90399,1.90422,286299996.0
2006-09-01 19:15:00,1.90421,1.90421,1.90408,1.90417,270800002.0
2006-09-01 19:16:00,1.90418,1.90428,1.90417,1.9042,115900001.0
2006-09-01 19:17:00,1.90423,1.90429,1.90422,1.90425,159300001.0
2006-09-01 19:18:00,1.90427,1.90438,1.90425,1.90434,273200000.0
2006-09-01 19:19:00,1.90438,1.90447,1.90435,1.90442,380199998.0
2006-09-01 19:20:00,1.90437,1.90451,1.90435,1.90443,383599998.0
2006-09-01 19:21:00,1.90445,1.90454,1.90445,1.90453,352599998.0
2006-09-01 19:22:00,1.90453,1.90466,1.90447,1.9046,343000000.0
2006-09-01 19:23:00,1.90458,1.90483,1.90457,1.90483,356100000.0
2006-09-01 19:24:00,1.90485,1.90489,1.90481,1.90489,176700000.0
2006-09-01 19:25:00,1.90482,1.90482,1.90456,1.90465,48500000.0
2006-09-01 19:26:00,1.90462,1.90471,1.90452,1.90463,411299998.0
2006-09-01 19:27:00,1.90472,1.90486,1.90469,1.90475,509999999.0
2006-09-01 19:28:00,1.90478,1.90491,1.90474,1.9048,443099996.0
2006-09-01 19:29:00,1.90476,1.90493,1.90476,1.90489,293399998.0
2006-09-01 19:30:00,1.90485,1.90495,1.90485,1.9049,579000002.0
2006-09-01 19:31:00,1.9049,1.90496,1.90484,1.90493,421300000.0
2006-09-01 19:32:00,1.90487,1.90493,1.90481,1.90482,536499998.0
2006-09-01 19:33:00,1.90485,1.90488,1.90479,1.90488,188999998.0
2006-09-01 19:34:00,1.9049,1.9049,1.90478,1.90488,245350001.0
2006-09-01 19:35:00,1.90489,1.90497,1.90482,1.90491,337799999.0
2006-09-01 19:36:00,1.9049,1.90492,1.9048,1.90485,388200000.0
2006-09-01 19:37:00,1.9048,1.9049,1.90477,1.90485,175000000.0
2006-09-01 19:38:00,1.90485,1.90486,1.9048,1.90485,59700000.0
2006-09-01 19:39:00,1.90485,1.90486,1.90479,1.90485,138399999.0
2006-09-01 19:40:00,1.90485,1.90495,1.90484,1.90488,234200002.0
2006-09-01 19:41:00,1.90488,1.90493,1.9048,1.90482,282100000.0
2006-09-01 19:42:00,1.9048,1.90488,1.90476,1.90485,185599998.0
2006-09-01 19:43:00,1.90484,1.90509,1.90484,1.90498,183400000.0
2006-09-01 19:44:00,1.90505,1.90512,1.90499,1.905,337299999.0
2006-09-01 19:45:00,1.90503,1.90511,1.90494,1.90501,231449998.0
2006-09-01 19:46:00,1.90497,1.90497,1.90474,1.90483,301150002.0
2006-09-01 19:47:00,1.90484,1.90515,1.90484,1.90515,124800000.0
2006-09-01 19:48:00,1.90519,1.90521,1.90512,1.90512,188699999.0
2006-09-01 19:49:00,1.90513,1.90513,1.90501,1.90513,292600002.0
2006-09-01 19:50:00,1.90513,1.90513,1.905,1.905,232200002.0
2006-09-01 19:51:00,1.90496,1.90498,1.90478,1.90478,300200003.0
2006-09-01 19:52:00,1.90482,1.90485,1.90472,1.90479,195500000.0
2006-09-01 19:53:00,1.90485,1.90485,1.90482,1.90485,103899999.0
2006-09-01 19:54:00,1.90467,1.90499,1.9044,1.90486,169699997.0
2006-09-01 19:55:00,1.90475,1.9048,1.90475,1.9048,84100000.0
2006-09-01 19:56:00,1.9048,1.90485,1.90475,1.90485,215099998.0
2006-09-01 19:57:00,1.9048,1.90488,1.90476,1.9048,350770001.0
2006-09-01 19:58:00,1.9048,1.90485,1.90477,1.9048,329300002.0
2006-09-01 19:59:00,1.90478,1.90485,1.90478,1.90483,236499998.0
2006-09-01 20:00:00,1.90485,1.90493,1.90471,1.90493,236000000.0
2006-09-01 20:01:00,1.90493,1.90493,1.90482,1.90493,256000000.0
2006-09-01 20:02:00,1.90495,1.90495,1.90478,1.90488,156100000.0
2006-09-01 20:03:00,1.9049,1.90517,1.90487,1.90516,109000000.0
2006-09-01 20:04:00,1.90515,1.90515,1.90493,1.90506,263599993.0
2006-09-01 20:05:00,1.90508,1.90509,1.90499,1.90509,153700001.0
2006-09-01 20:06:00,1.9051,1.90517,1.90509,1.90514,203699998.0
2006-09-01 20:07:00,1.90515,1.90522,1.90511,1.90515,96700000.0
2006-09-01 20:08:00,1.9052,1.9052,1.90512,1.9052,343700003.0
2006-09-01 20:09:00,1.90512,1.9053,1.90511,1.90515,119700000.0
2006-09-01 20:10:00,1.90518,1.90525,1.90515,1.90517,106899999.0
2006-09-01 20:11:00,1.90527,1.90532,1.90526,1.90527,62800000.0
2006-09-01 20:12:00,1.9052,1.90528,1.90512,1.9052,384699999.0
2006-09-01 20:13:00,1.90519,1.90531,1.90518,1.90518,228600001.0
2006-09-01 20:14:00,1.90525,1.90534,1.9052,1.9052,90100002.0
2006-09-01 20:15:00,1.9052,1.90528,1.90517,1.90517,509399995.0
2006-09-01 20:16:00,1.90519,1.90528,1.90519,1.90527,119699998.0
2006-09-01 20:17:00,1.90525,1.90532,1.90512,1.90512,70400000.0
2006-09-01 20:18:00,1.9051,1.9053,1.90508,1.9053,122800000.0
2006-09-01 20:19:00,1.90534,1.90537,1.90515,1.90518,122300000.0
2006-09-01 20:20:00,1.9051,1.90515,1.90505,1.9051,251800001.0
2006-09-01 20:21:00,1.9052,1.90525,1.9052,1.90524,161199999.0
2006-09-01 20:22:00,1.90524,1.90526,1.90514,1.9052,133499997.0
2006-09-01 20:23:00,1.90518,1.90523,1.9051,1.90522,315700000.0
2006-09-01 20:24:00,1.90528,1.90535,1.90527,1.90532,92800000.0
2006-09-01 20:25:00,1.90534,1.90544,1.90524,1.90528,324299998.0
2006-09-01 20:26:00,1.90517,1.9052,1.90498,1.90498,393800003.0
2006-09-01 20:27:00,1.90503,1.90507,1.90494,1.90507,361599993.0
2006-09-01 20:28:00,1.90502,1.90511,1.90499,1.905,295800001.0
2006-09-01 20:29:00,1.9051,1.90524,1.9051,1.90523,247800000.0
2006-09-01 20:30:00,1.90521,1.90528,1.9051,1.90511,757950000.0
2006-09-01 20:31:00,1.90502,1.9052,1.90502,1.90518,609999993.0
2006-09-01 20:32:00,1.90524,1.90549,1.90518,1.90547,707200000.0
2006-09-01 20:33:00,1.90549,1.90558,1.90541,1.90545,268899997.0
2006-09-01 20:34:00,1.90562,1.9057,1.90551,1.90551,105000001.0
2006-09-01 20:35:00,1.9055,1.90557,1.90548,1.90548,57400000.0
2006-09-01 20:36:00,1.90555,1.9058,1.90555,1.90573,177499999.0
2006-09-01 20:37:00,1.90571,1.90587,1.90571,1.90577,203300002.0
2006-09-01 20:38:00,1.90577,1.90588,1.90568,1.90578,315400001.0
2006-09-01 20:39:00,1.90582,1.90582,1.90567,1.9057,320299999.0
2006-09-01 20:40:00,1.9057,1.90575,1.90565,1.9057,108600001.0
2006-09-01 20:41:00,1.90565,1.90575,1.90562,1.90575,227399998.0
2006-09-01 20:42:00,1.90599,1.90643,1.90599,1.9064,67600002.0
2006-09-01 20:43:00,1.90642,1.90643,1.90627,1.9063,233600002.0
2006-09-01 20:44:00,1.90631,1.90641,1.90631,1.9064,371199996.0
2006-09-01 20:45:00,1.90636,1.90636,1.90607,1.90616,114099999.0
2006-09-01 20:46:00,1.90605,1.90613,1.90597,1.90597,209200002.0
2006-09-01 20:47:00,1.90592,1.90619,1.90592,1.90601,375899999.0
2006-09-01 20:48:00,1.90599,1.90611,1.90598,1.90607,112099999.0
2006-09-01 20:49:00,1.90605,1.90605,1.90597,1.90605,91800000.0
2006-09-01 20:50:00,1.90607,1.90641,1.90606,1.90641,434499996.0
2006-09-01 20:51:00,1.90643,1.90643,1.90627,1.90631,366100002.0
2006-09-01 20:52:00,1.90625,1.90643,1.90625,1.90643,258599998.0
2006-09-01 20:53:00,1.90636,1.90645,1.90629,1.90637,592200003.0
2006-09-01 20:54:00,1.90636,1.90638,1.906,1.906,352300002.0
2006-09-01 20:55:00,1.906,1.9061,1.90592,1.90593,315899998.0
2006-09-01 20:56:00,1.90593,1.90602,1.90588,1.90588,482100000.0
2006-09-01 20:57:00,1.9059,1.90597,1.90585,1.9059,661300000.0
2006-09-01 20:58:00,1.90598,1.90602,1.9059,1.90599,168699999.0
2006-09-01 20:59:00,1.90596,1.90597,1.90585,1.9059,532199998.0
2006-09-01 21:00:00,1.90586,1.90601,1.90586,1.90595,354899998.0
2006-09-01 21:01:00,1.9059,1.90597,1.90585,1.9059,317300002.0
2006-09-01 21:02:00,1.9059,1.90595,1.90585,1.90595,198300000.0
2006-09-01 21:03:00,1.9059,1.90595,1.9059,1.9059,226800002.0
2006-09-01 21:04:00,1.9059,1.90595,1.90585,1.90592,252500001.0
2006-09-01 21:05:00,1.9059,1.90597,1.9059,1.90592,163000000.0
2006-09-01 21:06:00,1.90588,1.90593,1.90587,1.9059,193900000.0
2006-09-01 21:07:00,1.90592,1.90598,1.90588,1.90596,74800000.0
2006-09-01 21:08:00,1.90595,1.90595,1.90592,1.90592,69899999.0
2006-09-01 21:09:00,1.90585,1.90595,1.90585,1.9059,86899999.0
2006-09-01 21:10:00,1.90595,1.90595,1.90595,1.90595,98800000.0
2006-09-01 21:11:00,1.90592,1.90599,1.90592,1.90599,120300000.0
2006-09-01 21:12:00,1.906,1.90601,1.90593,1.906,75100000.0
2006-09-01 21:13:00,1.90595,1.90603,1.90593,1.90593,176899999.0
2006-09-01 21:14:00,1.90594,1.906,1.90586,1.90594,287099996.0
2006-09-01 21:15:00,1.906,1.90601,1.90585,1.90601,249499999.0
2006-09-01 21:16:00,1.90606,1.90609,1.90604,1.90609,86199999.0
2006-09-01 21:17:00,1.90608,1.90612,1.90598,1.90612,178100000.0
2006-09-01 21:18:00,1.90613,1.90617,1.9061,1.9061,42400000.0
2006-09-01 21:19:00,1.90615,1.90617,1.9061,1.90615,60700000.0
2006-09-01 21:20:00,1.90615,1.90615,1.90605,1.90612,268199998.0
2006-09-01 21:21:00,1.90612,1.90615,1.9061,1.9061,110300001.0
2006-09-01 21:22:00,1.90605,1.90605,1.90553,1.90557,194069998.0
2006-09-01 21:23:00,1.90559,1.90562,1.9055,1.90562,53850000.0
2006-09-01 21:24:00,1.9056,1.9056,1.90555,1.9056,193700000.0
2006-09-01 21:25:00,1.9056,1.90561,1.90545,1.90545,119600001.0
2006-09-01 21:26:00,1.90547,1.90553,1.90547,1.90553,33500000.0
2006-09-01 21:27:00,1.90555,1.9056,1.90555,1.90555,162500002.0
2006-09-01 21:28:00,1.90556,1.90564,1.90547,1.90549,175000002.0
2006-09-01 21:29:00,1.90548,1.90552,1.90548,1.90552,11500000.0
2006-09-01 21:30:00,1.90552,1.90552,1.90548,1.90548,11600000.0
2006-09-01 21:31:00,1.90545,1.90549,1.90536,1.90547,34000000.0
2006-09-01 21:32:00,1.90555,1.90558,1.9054,1.90555,300500004.0
2006-09-01 21:33:00,1.90555,1.90565,1.90545,1.90545,244200000.0
2006-09-01 21:34:00,1.90542,1.90542,1.90515,1.90515,201500002.0
2006-09-01 21:35:00,1.90518,1.90518,1.90513,1.90513,62200001.0
2006-09-01 21:36:00,1.90515,1.90523,1.90508,1.90508,162600000.0
2006-09-01 21:37:00,1.90508,1.90523,1.90508,1.90523,229900002.0
2006-09-01 21:38:00,1.90523,1.90528,1.9052,1.9052,131299999.0
2006-09-01 21:39:00,1.90531,1.90537,1.90531,1.90537,31400000.0
2006-09-01 21:40:00,1.90536,1.90536,1.90528,1.90533,142100001.0
2006-09-01 21:41:00,1.90535,1.90543,1.90532,1.90537,126000000.0
2006-09-01 21:42:00,1.90541,1.90561,1.90531,1.90549,123500000.0
2006-09-01 21:43:00,1.9054,1.90543,1.9054,1.9054,97599999.0
2006-09-01 21:44:00,1.9054,1.90543,1.90538,1.90538,86499999.0
2006-09-01 21:45:00,1.90539,1.90548,1.90539,1.90544,94699997.0
2006-09-01 21:46:00,1.90529,1.9055,1.90529,1.90537,147999998.0
2006-09-01 21:47:00,1.90543,1.9055,1.9054,1.9055,173600000.0
2006-09-01 21:48:00,1.90547,1.90588,1.90547,1.90588,135200000.0
2006-09-01 21:49:00,1.90587,1.90587,1.90553,1.90553,59500000.0
2006-09-01 21:50:00,1.90541,1.90541,1.90522,1.90522,19000000.0
2006-09-01 21:51:00,1.90515,1.90518,1.90515,1.90515,129000000.0
2006-09-01 21:52:00,1.9052,1.9053,1.9052,1.90525,66299999.0
2006-09-01 21:53:00,1.90527,1.90533,1.90523,1.90523,36300000.0
2006-09-01 21:54:00,1.90522,1.90522,1.90505,1.90505,105900000.0
2006-09-01 21:55:00,1.90519,1.90533,1.90514,1.90532,230799998.0
2006-09-01 21:56:00,1.90468,1.9055,1.90468,1.9055,95399999.0
2006-09-01 21:57:00,1.90553,1.90573,1.90553,1.90573,53600000.0
2006-09-01 21:58:00,1.90579,1.90599,1.90579,1.90597,65200000.0
2006-09-01 21:59:00,1.90607,1.90609,1.9059,1.90595,445100000.0
2006-09-01 22:00:00,1.90597,1.90608,1.90569,1.90608,219000002.0
2006-09-01 22:01:00,1.90617,1.90617,1.90599,1.90599,119100000.0
2006-09-01 22:02:00,1.90597,1.90597,1.90579,1.90583,203999999.0
2006-09-01 22:03:00,1.90578,1.90578,1.90564,1.90577,37500000.0
2006-09-01 22:04:00,1.9057,1.90602,1.9053,1.90597,375800000.0
2006-09-01 22:05:00,1.90606,1.90609,1.90603,1.90605,153899998.0
2006-09-01 22:06:00,1.90605,1.9061,1.90605,1.90605,42100000.0
2006-09-01 22:07:00,1.90589,1.90589,1.90555,1.90577,44299999.0
2006-09-01 22:08:00,1.90563,1.90563,1.90533,1.90533,49600000.0
2006-09-01 22:09:00,1.90526,1.90526,1.90524,1.90524,7700000.0
2006-09-01 22:10:00,1.9052,1.90535,1.9052,1.90535,14900000.0
2006-09-01 22:11:00,1.90524,1.90554,1.90524,1.9054,137499997.0
2006-09-01 22:12:00,1.90542,1.90559,1.9052,1.90532,159399999.0
2006-09-01 22:13:00,1.90522,1.90536,1.90522,1.90536,67500000.0
2006-09-01 22:14:00,1.90505,1.90505,1.90435,1.90441,30399999.0
2006-09-01 22:15:00,1.90472,1.9052,1.90456,1.90456,259299996.0
2006-09-01 22:16:00,1.90452,1.90532,1.90452,1.90521,263299997.0
2006-09-01 22:17:00,1.90532,1.90547,1.90526,1.90547,35900000.0
2006-09-01 22:18:00,1.90539,1.90539,1.90468,1.90522,82799999.0
2006-09-01 22:19:00,1.9053,1.90539,1.9053,1.90539,39200000.0
2006-09-01 22:20:00,1.9054,1.90545,1.90537,1.90537,88300000.0
2006-09-01 22:21:00,1.90547,1.90547,1.90527,1.90527,130199998.0
2006-09-01 22:22:00,1.90534,1.90544,1.90528,1.90528,82300000.0
2006-09-01 22:23:00,1.90525,1.90535,1.90518,1.90518,163500001.0
2006-09-01 22:24:00,1.9052,1.9053,1.90518,1.90525,76600000.0
2006-09-01 22:25:00,1.90526,1.90533,1.90521,1.90521,122300000.0
2006-09-01 22:26:00,1.90487,1.90487,1.90436,1.90481,9300000.0
2006-09-01 22:27:00,1.905,1.90505,1.90492,1.905,42500000.0
2006-09-01 22:28:00,1.90511,1.90544,1.90511,1.90544,79299999.0
2006-09-01 22:29:00,1.9055,1.90558,1.90542,1.90545,261399998.0
2006-09-01 22:30:00,1.90548,1.9055,1.90545,1.90545,93700000.0
2006-09-01 22:31:00,1.90545,1.90545,1.90543,1.90545,148000000.0
2006-09-01 22:32:00,1.90547,1.90559,1.90547,1.90552,211599998.0
2006-09-01 22:33:00,1.90549,1.9057,1.90546,1.9055,134300001.0
2006-09-01 22:34:00,1.90552,1.90552,1.90538,1.90541,179399999.0
2006-09-01 22:35:00,1.90547,1.90568,1.90547,1.90568,79100002.0
2006-09-01 22:36:00,1.90567,1.90567,1.90545,1.90545,41200000.0
2006-09-01 22:37:00,1.90557,1.90561,1.90555,1.90555,66900000.0
2006-09-01 22:38:00,1.90549,1.90561,1.90533,1.9055,75399998.0
2006-09-01 22:39:00,1.90566,1.90566,1.90542,1.90542,86200002.0
2006-09-01 22:40:00,1.90555,1.90558,1.9055,1.90558,51700000.0
2006-09-01 22:41:00,1.90559,1.90559,1.9055,1.90558,100399999.0
2006-09-01 22:42:00,1.9055,1.90553,1.90545,1.90552,32600000.0
2006-09-01 22:43:00,1.90542,1.90544,1.90535,1.90537,148600002.0
2006-09-01 22:44:00,1.9054,1.90548,1.90538,1.90546,107899999.0
2006-09-01 22:45:00,1.90548,1.9055,1.90543,1.9055,66400001.0
2006-09-01 22:46:00,1.9055,1.90555,1.9055,1.9055,92300000.0
2006-09-01 22:47:00,1.90549,1.90554,1.90541,1.90554,109199998.0
2006-09-01 22:48:00,1.90551,1.90561,1.90541,1.90545,82400001.0
2006-09-01 22:49:00,1.90543,1.90543,1.90503,1.90503,73300000.0
2006-09-01 22:50:00,1.90495,1.90507,1.9049,1.90501,71900000.0
2006-09-01 22:51:00,1.90492,1.90493,1.90492,1.90493,16400000.0
2006-09-01 22:52:00,1.90498,1.90517,1.9049,1.90517,26100000.0
2006-09-01 22:53:00,1.90502,1.90502,1.90475,1.905,45400000.0
2006-09-01 22:54:00,1.90524,1.90526,1.90505,1.90505,89000000.0
2006-09-01 22:55:00,1.90495,1.905,1.90495,1.905,4900000.0
2006-09-01 22:56:00,1.905,1.90515,1.905,1.90515,85299998.0
2006-09-01 22:57:00,1.90528,1.90528,1.90503,1.90507,8300000.0
2006-09-01 22:58:00,1.90511,1.90526,1.90505,1.90506,94600002.0
2006-09-01 22:59:00,1.90514,1.90514,1.90481,1.90501,122500000.0
2006-09-04 00:02:00,1.9064,1.9065,1.9064,1.9065,38200000.0
2006-09-04 00:03:00,1.9064,1.9065,1.9064,1.9065,38200000.0
2006-09-04 00:05:00,1.9064,1.9065,1.9064,1.9065,38200000.0
2006-09-04 00:06:00,1.9064,1.9065,1.9064,1.9065,38200000.0
2006-09-04 00:07:00,1.9064,1.9065,1.9064,1.9065,38200000.0
2006-09-04 00:08:00,1.9063,1.9065,1.9063,1.9065,38200000.0
2006-09-04 00:10:00,1.9063,1.9064,1.9063,1.9063,38200000.0
2006-09-04 00:11:00,1.9064,1.9064,1.9061,1.9061,38200000.0
2006-09-04 00:12:00,1.9062,1.9065,1.9062,1.9065,38200000.0
2006-09-04 00:13:00,1.9064,1.9064,1.9064,1.9064,38200000.0
2006-09-04 00:14:00,1.9065,1.9065,1.9065,1.9065,38200000.0
2006-09-04 00:15:00,1.9066,1.9066,1.9062,1.9062,38200000.0
2006-09-04 00:16:00,1.9064,1.9064,1.906,1.906,38200000.0
2006-09-04 00:17:00,1.9063,1.9063,1.9063,1.9063,38200000.0
2006-09-04 00:18:00,1.9064,1.9064,1.9064,1.9064,38200000.0
2006-09-04 00:19:00,1.9063,1.9063,1.9062,1.9062,38200000.0
2006-09-04 00:20:00,1.906,1.9062,1.906,1.9061,38200000.0
2006-09-04 00:22:00,1.9059,1.906,1.9059,1.906,38200000.0
2006-09-04 00:23:00,1.9061,1.9061,1.906,1.906,38200000.0
2006-09-04 00:24:00,1.9061,1.9061,1.9061,1.9061,38200000.0
2006-09-04 00:25:00,1.906,1.9061,1.906,1.9061,38200000.0
2006-09-04 00:26:00,1.906,1.906,1.9059,1.906,38200000.0
2006-09-04 00:31:00,1.9061,1.9061,1.9061,1.9061,38200000.0
2006-09-04 00:32:00,1.9062,1.9063,1.9061,1.9061,38200000.0
2006-09-04 00:34:00,1.906,1.9061,1.906,1.9061,38200000.0
2006-09-04 00:35:00,1.9063,1.9064,1.9063,1.9064,38200000.0
2006-09-04 00:38:00,1.9062,1.9062,1.9062,1.9062,38200000.0
2006-09-04 00:39:00,1.9064,1.9064,1.9063,1.9064,38200000.0
2006-09-04 00:40:00,1.9065,1.9065,1.9064,1.9065,38200000.0
2006-09-04 00:44:00,1.9064,1.9064,1.9064,1.9064,38200000.0
2006-09-04 00:46:00,1.9063,1.9064,1.9063,1.9064,38200000.0
2006-09-04 00:47:00,1.9065,1.9066,1.9065,1.9065,38200000.0
2006-09-04 00:51:00,1.9066,1.9066,1.9064,1.9064,38200000.0
2006-09-04 00:52:00,1.9065,1.9065,1.9065,1.9065,38200000.0
2006-09-04 00:58:00,1.9066,1.9066,1.9066,1.9066,38200000.0
2006-09-04 00:59:00,1.9065,1.9065,1.9065,1.9065,38200000.0
2006-09-04 01:00:00,1.9066,1.9069,1.9065,1.9069,38200000.0
2006-09-04 01:01:00,1.9068,1.9069,1.9068,1.9069,38200000.0
2006-09-04 01:02:00,1.907,1.907,1.9069,1.9069,38200000.0
2006-09-04 01:03:00,1.907,1.9072,1.907,1.9072,38200000.0
2006-09-04 01:04:00,1.9071,1.9072,1.9069,1.9072,38200000.0
2006-09-04 01:05:00,1.9071,1.9071,1.9071,1.9071,38200000.0
2006-09-04 01:06:00,1.9073,1.9073,1.9073,1.9073,38200000.0
2006-09-04 01:07:00,1.9072,1.9072,1.9069,1.907,38200000.0
2006-09-04 01:08:00,1.9069,1.907,1.9069,1.907,38200000.0
2006-09-04 01:09:00,1.9069,1.9069,1.9069,1.9069,38200000.0
2006-09-04 01:11:00,1.907,1.907,1.9069,1.9069,38200000.0
2006-09-04 01:12:00,1.9068,1.9068,1.9065,1.9065,38200000.0
2006-09-04 01:13:00,1.9067,1.9067,1.9066,1.9066,38200000.0
2006-09-04 01:14:00,1.9067,1.9067,1.9066,1.9066,38200000.0
2006-09-04 01:18:00,1.9065,1.9066,1.9065,1.9066,38200000.0
2006-09-04 01:20:00,1.9065,1.9065,1.9065,1.9065,38200000.0
2006-09-04 01:21:00,1.9066,1.9066,1.9065,1.9065,38200000.0
2006-09-04 01:23:00,1.9066,1.9066,1.9065,1.9065,38200000.0
2006-09-04 01:24:00,1.9066,1.9066,1.9066,1.9066,38200000.0
2006-09-04 01:26:00,1.9065,1.9065,1.9064,1.9064,38200000.0
2006-09-04 01:29:00,1.9065,1.9065,1.9065,1.9065,38200000.0
2006-09-04 01:31:00,1.9066,1.9068,1.9066,1.9066,38200000.0
2006-09-04 01:32:00,1.9065,1.9066,1.9065,1.9066,38200000.0
2006-09-04 01:33:00,1.9065,1.9065,1.9065,1.9065,38200000.0
2006-09-04 01:34:00,1.9066,1.9066,1.9065,1.9066,38200000.0
2006-09-04 01:35:00,1.9065,1.9065,1.9061,1.9062,38200000.0
2006-09-04 01:36:00,1.9061,1.9062,1.9061,1.9061,38200000.0
2006-09-04 01:37:00,1.9062,1.9062,1.9062,1.9062,38200000.0
2006-09-04 01:38:00,1.9061,1.9062,1.9061,1.9062,38200000.0
2006-09-04 01:39:00,1.9063,1.9063,1.9063,1.9063,38200000.0
2006-09-04 01:40:00,1.9064,1.9065,1.9064,1.9064,38200000.0
2006-09-04 01:41:00,1.9063,1.9063,1.9062,1.9062,38200000.0
2006-09-04 01:42:00,1.9063,1.9064,1.9063,1.9063,38200000.0
2006-09-04 01:43:00,1.9064,1.9064,1.9063,1.9063,38200000.0
2006-09-04 01:44:00,1.9064,1.9064,1.9064,1.9064,38200000.0
2006-09-04 01:45:00,1.9065,1.9065,1.9064,1.9064,38200000.0
2006-09-04 01:46:00,1.9063,1.9064,1.9063,1.9063,38200000.0
2006-09-04 01:47:00,1.9062,1.9064,1.9062,1.9064,38200000.0
2006-09-04 01:48:00,1.9063,1.9063,1.9062,1.9063,38200000.0
2006-09-04 01:49:00,1.9062,1.9063,1.9062,1.9062,38200000.0
2006-09-04 01:51:00,1.9061,1.9062,1.9061,1.9062,38200000.0
2006-09-04 01:52:00,1.9063,1.9064,1.9061,1.9061,38200000.0
2006-09-04 01:53:00,1.906,1.9061,1.906,1.9061,38200000.0
2006-09-04 01:55:00,1.906,1.9061,1.906,1.9061,38200000.0
2006-09-04 01:56:00,1.906,1.9061,1.906,1.9061,38200000.0
2006-09-04 01:57:00,1.9062,1.9062,1.9062,1.9062,38200000.0
2006-09-04 01:58:00,1.9061,1.9064,1.9061,1.9064,38200000.0
2006-09-04 01:59:00,1.9063,1.9064,1.9063,1.9064,38200000.0
2006-09-04 02:00:00,1.90633,1.90651,1.90633,1.9065,38200000.0
2006-09-04 02:01:00,1.90639,1.90639,1.90626,1.90629,51400000.0
2006-09-04 02:02:00,1.9063,1.90638,1.9063,1.90638,30100000.0
2006-09-04 02:03:00,1.90645,1.90647,1.90642,1.90646,81099999.0
2006-09-04 02:04:00,1.90635,1.90636,1.90631,1.90631,46000000.0
2006-09-04 02:05:00,1.90621,1.90628,1.90616,1.9062,29500000.0
2006-09-04 02:06:00,1.90628,1.90628,1.90602,1.90616,53000000.0
2006-09-04 02:07:00,1.90616,1.90623,1.90616,1.90623,7200000.0
2006-09-04 02:08:00,1.90617,1.90618,1.90606,1.9061,49999999.0
2006-09-04 02:09:00,1.90611,1.90611,1.90611,1.90611,11100000.0
2006-09-04 02:10:00,1.90622,1.90622,1.90601,1.90603,47500000.0
2006-09-04 02:11:00,1.90609,1.90614,1.90601,1.90611,68399999.0
2006-09-04 02:12:00,1.90604,1.90614,1.90602,1.90611,68700001.0
2006-09-04 02:13:00,1.90615,1.9062,1.90607,1.90615,125099999.0
2006-09-04 02:14:00,1.90622,1.90624,1.90618,1.9062,75900000.0
2006-09-04 02:15:00,1.90618,1.90628,1.90604,1.90608,49600000.0
2006-09-04 02:16:00,1.90607,1.90627,1.90607,1.90622,35400000.0
2006-09-04 02:17:00,1.90623,1.90623,1.90611,1.90617,23200000.0
2006-09-04 02:18:00,1.90607,1.90622,1.90604,1.90622,116200000.0
2006-09-04 02:19:00,1.90615,1.90615,1.90602,1.90611,42400000.0
2006-09-04 02:20:00,1.9061,1.90612,1.90596,1.90612,81499998.0
2006-09-04 02:21:00,1.90611,1.90617,1.90607,1.90615,54300000.0
2006-09-04 02:22:00,1.90609,1.90621,1.90609,1.90612,109600000.0
2006-09-04 02:23:00,1.90625,1.90635,1.90615,1.90628,79800000.0
2006-09-04 02:24:00,1.90624,1.90658,1.90624,1.90658,82500001.0
2006-09-04 02:25:00,1.90663,1.90678,1.90663,1.90671,40500000.0
2006-09-04 02:26:00,1.90673,1.90688,1.90663,1.90681,73299999.0
2006-09-04 02:27:00,1.90677,1.90701,1.90677,1.90701,49000000.0
2006-09-04 02:28:00,1.9068,1.90699,1.9068,1.90699,34800000.0
2006-09-04 02:29:00,1.90688,1.90697,1.90678,1.90697,45899999.0
2006-09-04 02:30:00,1.90688,1.90688,1.90681,1.90686,54000000.0
2006-09-04 02:31:00,1.90692,1.90692,1.90658,1.90658,9900000.0
2006-09-04 02:32:00,1.90682,1.90694,1.90682,1.90683,65100000.0
2006-09-04 02:33:00,1.90683,1.90691,1.90679,1.90682,62800000.0
2006-09-04 02:34:00,1.90679,1.90688,1.90679,1.90679,45600000.0
2006-09-04 02:35:00,1.90646,1.90682,1.90646,1.90673,54899998.0
2006-09-04 02:36:00,1.9068,1.90685,1.90678,1.9068,53500000.0
2006-09-04 02:37:00,1.90682,1.90691,1.90682,1.9069,31300000.0
2006-09-04 02:38:00,1.90682,1.90687,1.90674,1.90686,53999999.0
2006-09-04 02:39:00,1.90685,1.90693,1.90677,1.90689,49200000.0
2006-09-04 02:40:00,1.90686,1.90687,1.90681,1.90687,63700000.0
2006-09-04 02:41:00,1.90689,1.9069,1.90685,1.90689,71900001.0
2006-09-04 02:42:00,1.90697,1.90708,1.90689,1.90689,71300000.0
2006-09-04 02:43:00,1.90684,1.90696,1.90684,1.90695,10200000.0
2006-09-04 02:44:00,1.90696,1.90706,1.90687,1.90697,78200001.0
2006-09-04 02:45:00,1.90697,1.90697,1.90682,1.90688,54000000.0
2006-09-04 02:46:00,1.90683,1.90704,1.90683,1.90691,68700000.0
2006-09-04 02:47:00,1.90695,1.90695,1.9069,1.9069,43000000.0
2006-09-04 02:48:00,1.90698,1.90698,1.90698,1.90698,2600000.0
2006-09-04 02:49:00,1.90677,1.90692,1.90669,1.90672,71000002.0
2006-09-04 02:50:00,1.9069,1.90695,1.9069,1.90695,10700000.0
2006-09-04 02:51:00,1.90691,1.90705,1.90691,1.907,60600001.0
2006-09-04 02:52:00,1.90686,1.90686,1.90677,1.90685,58900000.0
2006-09-04 02:53:00,1.90691,1.90697,1.90678,1.90685,50900000.0
2006-09-04 02:54:00,1.90697,1.90697,1.9068,1.90685,82299998.0
2006-09-04 02:55:00,1.90682,1.90686,1.90678,1.90678,52700000.0
2006-09-04 02:56:00,1.90687,1.90693,1.90682,1.90682,123399999.0
2006-09-04 02:57:00,1.90678,1.90685,1.90678,1.90678,78499999.0
2006-09-04 02:58:00,1.90685,1.90687,1.90682,1.90687,24300000.0
2006-09-04 02:59:00,1.90685,1.90685,1.90675,1.90675,7200000.0
2006-09-04 03:00:00,1.90682,1.90687,1.9068,1.9068,101199998.0
2006-09-04 03:01:00,1.90683,1.90685,1.9068,1.9068,62900000.0
2006-09-04 03:02:00,1.90677,1.90687,1.90675,1.90678,41500000.0
2006-09-04 03:03:00,1.90687,1.90689,1.90678,1.90685,67299999.0
2006-09-04 03:04:00,1.9069,1.9069,1.90685,1.90688,57499999.0
2006-09-04 03:05:00,1.9069,1.907,1.90681,1.90687,101800001.0
2006-09-04 03:06:00,1.9068,1.9069,1.90677,1.9068,91400001.0
2006-09-04 03:07:00,1.90674,1.90694,1.90674,1.90692,95399999.0
2006-09-04 03:08:00,1.9069,1.9069,1.9069,1.9069,2400000.0
2006-09-04 03:09:00,1.90691,1.90694,1.90683,1.90694,25400000.0
2006-09-04 03:10:00,1.90688,1.90707,1.90687,1.907,72499999.0
2006-09-04 03:11:00,1.90707,1.90711,1.907,1.90705,63000000.0
2006-09-04 03:12:00,1.90698,1.9071,1.90698,1.90702,90400001.0
2006-09-04 03:13:00,1.90712,1.90718,1.90709,1.90718,52200000.0
2006-09-04 03:14:00,1.9072,1.9072,1.90704,1.90705,41500000.0
2006-09-04 03:15:00,1.90714,1.90714,1.90702,1.90703,126199998.0
2006-09-04 03:16:00,1.90705,1.90719,1.90705,1.90715,68799998.0
2006-09-04 03:17:00,1.9071,1.90723,1.9071,1.90723,42400000.0
2006-09-04 03:18:00,1.9072,1.90721,1.90712,1.90714,46499999.0
2006-09-04 03:19:00,1.90703,1.90715,1.90703,1.90712,58500001.0
2006-09-04 03:20:00,1.90711,1.90711,1.90691,1.90703,60300001.0
2006-09-04 03:21:00,1.90703,1.90703,1.90702,1.90702,16400000.0
2006-09-04 03:22:00,1.90702,1.90712,1.90702,1.90703,27700000.0
2006-09-04 03:23:00,1.90702,1.90702,1.90695,1.90695,78700001.0
2006-09-04 03:24:00,1.90704,1.90711,1.90704,1.90711,19400000.0
2006-09-04 03:25:00,1.90712,1.90713,1.90683,1.90687,66900000.0
2006-09-04 03:26:00,1.90707,1.90713,1.90704,1.90708,55700000.0
2006-09-04 03:27:00,1.90699,1.90699,1.90696,1.90696,43800001.0
2006-09-04 03:28:00,1.90702,1.90702,1.90691,1.90695,85399997.0
2006-09-04 03:29:00,1.90698,1.90708,1.90696,1.907,97800000.0
2006-09-04 03:30:00,1.90707,1.90715,1.90703,1.90703,84000000.0
2006-09-04 03:31:00,1.90695,1.90695,1.90692,1.90692,23200001.0
2006-09-04 03:32:00,1.90705,1.90705,1.90698,1.90705,28300000.0
2006-09-04 03:33:00,1.90696,1.90709,1.90695,1.90704,50800000.0
2006-09-04 03:34:00,1.90702,1.90709,1.907,1.907,86099999.0
2006-09-04 03:35:00,1.90704,1.90706,1.90704,1.90706,1100000.0
2006-09-04 03:36:00,1.90706,1.90716,1.90703,1.90703,47800000.0
2006-09-04 03:37:00,1.90711,1.90713,1.90708,1.90708,25100000.0
2006-09-04 03:38:00,1.90688,1.90716,1.90684,1.90699,78099999.0
2006-09-04 03:39:00,1.9071,1.90715,1.9071,1.9071,85899999.0
2006-09-04 03:40:00,1.90717,1.90723,1.90714,1.90717,74700000.0
2006-09-04 03:41:00,1.90706,1.90706,1.90702,1.90702,4700000.0
2006-09-04 03:42:00,1.90697,1.90708,1.90697,1.90701,79799999.0
2006-09-04 03:43:00,1.9069,1.90705,1.90676,1.90676,43400000.0
2006-09-04 03:44:00,1.90697,1.90704,1.90666,1.90684,51900000.0
2006-09-04 03:45:00,1.90699,1.90703,1.90692,1.90698,42000000.0
2006-09-04 03:46:00,1.90692,1.90699,1.90678,1.90687,64800000.0
2006-09-04 03:47:00,1.9068,1.90696,1.90666,1.90696,42000000.0
2006-09-04 03:48:00,1.90688,1.90688,1.90676,1.90678,124399999.0
2006-09-04 03:49:00,1.90672,1.90691,1.90666,1.90691,112200003.0
2006-09-04 03:50:00,1.9069,1.9069,1.90688,1.90688,9600000.0
2006-09-04 03:51:00,1.90689,1.90693,1.90684,1.90689,84899999.0
2006-09-04 03:52:00,1.90693,1.90693,1.90685,1.90687,26400000.0
2006-09-04 03:53:00,1.9068,1.90695,1.9068,1.90688,81299999.0
2006-09-04 03:54:00,1.90688,1.90692,1.90685,1.90687,68100000.0
2006-09-04 03:55:00,1.90693,1.90693,1.90683,1.90693,47200000.0
2006-09-04 03:56:00,1.90678,1.90702,1.90661,1.90687,146899997.0
2006-09-04 03:57:00,1.9068,1.90686,1.90667,1.90678,106699999.0
2006-09-04 03:58:00,1.90685,1.90686,1.90675,1.90685,49899999.0
2006-09-04 03:59:00,1.90687,1.90694,1.90683,1.90683,74299998.0
2006-09-04 04:00:00,1.90688,1.90692,1.90688,1.90692,9100000.0
2006-09-04 04:01:00,1.90684,1.90684,1.90678,1.90678,22100000.0
2006-09-04 04:02:00,1.90675,1.90675,1.90675,1.90675,14500000.0
2006-09-04 04:03:00,1.90673,1.90686,1.90673,1.90686,30600000.0
2006-09-04 04:04:00,1.90678,1.90685,1.90678,1.9068,58499999.0
2006-09-04 04:05:00,1.9068,1.90685,1.90678,1.90685,40700000.0
2006-09-04 04:06:00,1.90675,1.90685,1.90675,1.9068,69400000.0
2006-09-04 04:07:00,1.9068,1.90683,1.9067,1.90672,74799999.0
2006-09-04 04:08:00,1.90685,1.90685,1.90675,1.90685,84799999.0
2006-09-04 04:09:00,1.90671,1.90679,1.90663,1.90673,48300000.0
2006-09-04 04:10:00,1.90675,1.90684,1.90648,1.90675,107099999.0
2006-09-04 04:11:00,1.90685,1.90685,1.9068,1.9068,38500000.0
2006-09-04 04:12:00,1.90688,1.90694,1.90688,1.9069,15900000.0
2006-09-04 04:13:00,1.90695,1.90698,1.90685,1.90685,51199999.0
2006-09-04 04:14:00,1.90682,1.90707,1.90667,1.90667,43600000.0
2006-09-04 04:15:00,1.9069,1.90702,1.90689,1.90702,81999999.0
2006-09-04 04:16:00,1.90698,1.90701,1.90691,1.90691,42300000.0
2006-09-04 04:17:00,1.90687,1.90694,1.90664,1.90686,91300001.0
2006-09-04 04:18:00,1.90698,1.90701,1.90695,1.90697,58599999.0
2006-09-04 04:19:00,1.90696,1.90696,1.90682,1.90687,57799999.0
2006-09-04 04:20:00,1.90686,1.90696,1.90686,1.90696,71700001.0
2006-09-04 04:21:00,1.9071,1.9071,1.9068,1.90701,53699999.0
2006-09-04 04:22:00,1.90691,1.90691,1.90661,1.90675,105499999.0
2006-09-04 04:23:00,1.90685,1.90698,1.90685,1.9069,48400000.0
2006-09-04 04:24:00,1.90702,1.90705,1.907,1.907,85499999.0
2006-09-04 04:25:00,1.907,1.907,1.90689,1.90698,50800001.0
2006-09-04 04:26:00,1.907,1.907,1.90684,1.90688,81100000.0
2006-09-04 04:27:00,1.90695,1.90695,1.90687,1.90695,54900000.0
2006-09-04 04:28:00,1.9069,1.9069,1.90654,1.90682,81100001.0
2006-09-04 04:29:00,1.90683,1.90707,1.9068,1.90697,132100001.0
2006-09-04 04:30:00,1.90688,1.90692,1.90666,1.90682,95900001.0
2006-09-04 04:31:00,1.90681,1.90684,1.90681,1.90684,30199999.0
2006-09-04 04:32:00,1.90655,1.90679,1.90655,1.9067,92200003.0
2006-09-04 04:33:00,1.90662,1.90682,1.90656,1.90682,81300001.0
2006-09-04 04:34:00,1.90671,1.90677,1.9065,1.9065,98800001.0
2006-09-04 04:35:00,1.90675,1.90693,1.90675,1.90693,48200000.0
2006-09-04 04:36:00,1.90688,1.90695,1.90683,1.90695,54000000.0
2006-09-04 04:37:00,1.90693,1.90693,1.90679,1.9068,32900000.0
2006-09-04 04:38:00,1.9068,1.90685,1.9068,1.90685,72699999.0
2006-09-04 04:39:00,1.90685,1.90685,1.9068,1.9068,12700000.0
2006-09-04 04:40:00,1.90678,1.90686,1.90678,1.9068,44600001.0
2006-09-04 04:41:00,1.9068,1.90685,1.9068,1.90685,16100000.0
2006-09-04 04:42:00,1.90682,1.90693,1.90682,1.90686,31400000.0
2006-09-04 04:43:00,1.90687,1.90695,1.90687,1.90695,71100002.0
2006-09-04 04:44:00,1.90685,1.90687,1.90654,1.9067,68300000.0
2006-09-04 04:45:00,1.90686,1.90686,1.90679,1.90679,12100000.0
2006-09-04 04:46:00,1.90682,1.90682,1.90672,1.90676,48300000.0
2006-09-04 04:47:00,1.90673,1.90688,1.90673,1.90682,40400000.0
2006-09-04 04:48:00,1.90687,1.90692,1.90687,1.90692,27100000.0
2006-09-04 04:49:00,1.90677,1.90693,1.90677,1.90693,68400000.0
2006-09-04 04:50:00,1.90698,1.907,1.90666,1.90671,66999999.0
2006-09-04 04:51:00,1.90667,1.90693,1.90667,1.90686,57800001.0
2006-09-04 04:52:00,1.90692,1.90692,1.90688,1.90688,25400000.0
2006-09-04 04:53:00,1.90678,1.90686,1.90676,1.9068,102199998.0
2006-09-04 04:54:00,1.90684,1.90694,1.90684,1.90686,45000000.0
2006-09-04 04:55:00,1.90683,1.90696,1.90671,1.90695,70599999.0
2006-09-04 04:56:00,1.90694,1.90703,1.90687,1.90694,34400000.0
2006-09-04 04:57:00,1.9069,1.90702,1.90682,1.90702,53099999.0
2006-09-04 04:58:00,1.90693,1.90705,1.90693,1.907,57700000.0
2006-09-04 04:59:00,1.90702,1.90702,1.90702,1.90702,500000.0
2006-09-04 05:00:00,1.90705,1.90705,1.907,1.907,48399999.0
2006-09-04 05:01:00,1.9069,1.90704,1.9068,1.90682,51600000.0
2006-09-04 05:02:00,1.90713,1.90713,1.90702,1.90713,22800000.0
2006-09-04 05:03:00,1.90682,1.90702,1.90678,1.90698,47900000.0
2006-09-04 05:04:00,1.90706,1.9071,1.90702,1.90702,9100000.0
2006-09-04 05:05:00,1.90702,1.90702,1.90698,1.90698,16999999.0
2006-09-04 05:06:00,1.90698,1.90705,1.90692,1.90693,45500000.0
2006-09-04 05:07:00,1.90697,1.90698,1.9069,1.90692,24300000.0
2006-09-04 05:08:00,1.90686,1.90686,1.90684,1.90684,29300001.0
2006-09-04 05:09:00,1.90692,1.90695,1.90673,1.90695,130500001.0
2006-09-04 05:10:00,1.90685,1.90685,1.90685,1.90685,1600000.0
2006-09-04 05:11:00,1.90682,1.90692,1.90682,1.90692,35200000.0
2006-09-04 05:12:00,1.90695,1.90695,1.90695,1.90695,14000000.0
2006-09-04 05:13:00,1.90678,1.90694,1.90675,1.90682,69400000.0
2006-09-04 05:14:00,1.90684,1.90699,1.90684,1.90697,52800000.0
2006-09-04 05:15:00,1.90701,1.90701,1.90686,1.9069,66400002.0
2006-09-04 05:16:00,1.90687,1.90695,1.90685,1.9069,39900000.0
2006-09-04 05:17:00,1.90699,1.90701,1.9069,1.9069,79100000.0
2006-09-04 05:18:00,1.90698,1.90708,1.90698,1.90705,38700000.0
2006-09-04 05:19:00,1.90658,1.90694,1.90658,1.90688,76400001.0
2006-09-04 05:20:00,1.90684,1.90699,1.90667,1.90692,60800000.0
2006-09-04 05:21:00,1.90683,1.90704,1.90676,1.90692,64900000.0
2006-09-04 05:22:00,1.90702,1.90702,1.90688,1.90688,74100001.0
2006-09-04 05:23:00,1.90692,1.90692,1.9069,1.9069,17000000.0
2006-09-04 05:24:00,1.90691,1.90704,1.90684,1.90698,47300000.0
2006-09-04 05:25:00,1.907,1.90705,1.907,1.90705,48500001.0
2006-09-04 05:26:00,1.90699,1.90702,1.90692,1.90695,56600001.0
2006-09-04 05:27:00,1.90695,1.90705,1.9068,1.90693,97299998.0
2006-09-04 05:28:00,1.90698,1.907,1.90691,1.90691,41800000.0
2006-09-04 05:29:00,1.90692,1.90695,1.90691,1.90692,29500000.0
2006-09-04 05:30:00,1.90687,1.907,1.90687,1.907,32900000.0
2006-09-04 05:31:00,1.907,1.907,1.90695,1.90695,44700000.0
2006-09-04 05:32:00,1.90703,1.90703,1.90691,1.90698,61400000.0
2006-09-04 05:33:00,1.90699,1.90699,1.9069,1.9069,71500000.0
2006-09-04 05:34:00,1.90694,1.90703,1.90667,1.90703,71600001.0
2006-09-04 05:35:00,1.9069,1.90695,1.9069,1.90695,8900000.0
2006-09-04 05:36:00,1.9069,1.9069,1.90685,1.90688,11500000.0
2006-09-04 05:37:00,1.9068,1.90688,1.9068,1.90683,39199999.0
2006-09-04 05:38:00,1.90702,1.90702,1.90698,1.90698,5500000.0
2006-09-04 05:39:00,1.90698,1.90698,1.9069,1.9069,52399999.0
2006-09-04 05:40:00,1.90698,1.90701,1.90686,1.90699,43100000.0
2006-09-04 05:41:00,1.90698,1.90701,1.90693,1.90693,45700001.0
2006-09-04 05:42:00,1.90683,1.90698,1.9067,1.90686,29400000.0
2006-09-04 05:43:00,1.90702,1.90705,1.907,1.90702,84200000.0
2006-09-04 05:44:00,1.90705,1.90705,1.90698,1.90698,82800001.0
2006-09-04 05:45:00,1.90702,1.9071,1.90702,1.90707,65400000.0
2006-09-04 05:46:00,1.90699,1.90706,1.90699,1.90706,26300000.0
2006-09-04 05:47:00,1.90711,1.90723,1.90711,1.90723,36300000.0
2006-09-04 05:48:00,1.90717,1.90719,1.90714,1.90718,18000000.0
2006-09-04 05:49:00,1.90713,1.9072,1.90713,1.9072,39200001.0
2006-09-04 05:50:00,1.90716,1.90716,1.90688,1.90702,24900000.0
2006-09-04 05:51:00,1.90692,1.90703,1.90692,1.90703,49200000.0
2006-09-04 05:52:00,1.90719,1.90722,1.90718,1.90718,29100000.0
2006-09-04 05:53:00,1.90712,1.90723,1.9071,1.90721,86200001.0
2006-09-04 05:54:00,1.90724,1.90726,1.90707,1.90724,74800001.0
2006-09-04 05:55:00,1.9072,1.90725,1.9072,1.9072,48400000.0
2006-09-04 05:56:00,1.90717,1.90721,1.90714,1.90714,77400000.0
2006-09-04 05:57:00,1.90717,1.90723,1.90716,1.90723,52100000.0
2006-09-04 05:58:00,1.90722,1.90722,1.90706,1.9071,49500000.0
2006-09-04 05:59:00,1.90708,1.90715,1.90705,1.9071,93499998.0
2006-09-04 06:00:00,1.90711,1.90711,1.90687,1.90694,61800000.0
2006-09-04 06:01:00,1.907,1.907,1.90685,1.90686,15000000.0
2006-09-04 06:02:00,1.90674,1.90683,1.9066,1.90681,80300001.0
2006-09-04 06:03:00,1.90696,1.90696,1.90679,1.90693,42200000.0
2006-09-04 06:04:00,1.90685,1.90696,1.9067,1.90678,51200000.0
2006-09-04 06:05:00,1.90685,1.90696,1.90678,1.9068,84599999.0
2006-09-04 06:06:00,1.90685,1.90695,1.90685,1.9069,72599999.0
2006-09-04 06:07:00,1.90693,1.90693,1.90672,1.90679,76200000.0
2006-09-04 06:08:00,1.90694,1.90701,1.90694,1.90701,14800000.0
2006-09-04 06:09:00,1.90698,1.907,1.90689,1.90692,59600000.0
2006-09-04 06:10:00,1.90692,1.90693,1.90659,1.90667,153099998.0
2006-09-04 06:11:00,1.90697,1.90702,1.90692,1.90692,92100002.0
2006-09-04 06:12:00,1.9067,1.90693,1.90661,1.90689,105800003.0
2006-09-04 06:13:00,1.9069,1.90695,1.9069,1.9069,14900000.0
2006-09-04 06:14:00,1.90688,1.90688,1.90688,1.90688,1900000.0
2006-09-04 06:15:00,1.90693,1.90693,1.90675,1.90687,32900000.0
2006-09-04 06:16:00,1.90658,1.90678,1.90653,1.90673,146500001.0
2006-09-04 06:17:00,1.90685,1.90701,1.90685,1.90692,110999996.0
2006-09-04 06:18:00,1.90675,1.90682,1.90665,1.90679,39900000.0
2006-09-04 06:19:00,1.90683,1.90695,1.90673,1.90676,57600000.0
2006-09-04 06:20:00,1.90697,1.90701,1.90692,1.90692,50400001.0
2006-09-04 06:21:00,1.9069,1.90698,1.9069,1.9069,37000000.0
2006-09-04 06:22:00,1.90691,1.90722,1.90691,1.90722,71000001.0
2006-09-04 06:23:00,1.90671,1.9071,1.90671,1.90685,91299998.0
2006-09-04 06:24:00,1.9068,1.90697,1.90674,1.9069,124900000.0
2006-09-04 06:25:00,1.90721,1.90721,1.90688,1.90697,68500001.0
2006-09-04 06:26:00,1.90697,1.90705,1.90697,1.90705,24000000.0
2006-09-04 06:27:00,1.90704,1.90712,1.90702,1.9071,57000000.0
2006-09-04 06:28:00,1.90702,1.90714,1.90702,1.90703,65000001.0
2006-09-04 06:29:00,1.90707,1.90707,1.90707,1.90707,4400000.0
2006-09-04 06:30:00,1.90699,1.90699,1.90689,1.90698,53300002.0
2006-09-04 06:31:00,1.9069,1.90701,1.9069,1.90697,42399999.0
2006-09-04 06:32:00,1.90699,1.90699,1.90693,1.90699,69900000.0
2006-09-04 06:33:00,1.90678,1.90696,1.90675,1.90686,90799998.0
2006-09-04 06:34:00,1.90677,1.90698,1.90664,1.90664,43600000.0
2006-09-04 06:35:00,1.90665,1.90693,1.90665,1.90681,33200000.0
2006-09-04 06:36:00,1.90688,1.90703,1.90688,1.90693,60900001.0
2006-09-04 06:37:00,1.90704,1.90705,1.90696,1.90699,54300000.0
2006-09-04 06:38:00,1.90708,1.90712,1.90708,1.90712,28200000.0
2006-09-04 06:39:00,1.90716,1.90721,1.90713,1.90714,61750000.0
2006-09-04 06:40:00,1.90712,1.90723,1.90712,1.9072,48500000.0
2006-09-04 06:41:00,1.90725,1.90725,1.90718,1.90725,96100000.0
2006-09-04 06:42:00,1.90722,1.90732,1.90722,1.90732,19000000.0
2006-09-04 06:43:00,1.90727,1.9073,1.90727,1.90727,8800000.0
2006-09-04 06:44:00,1.90725,1.9073,1.90721,1.90727,49000000.0
2006-09-04 06:45:00,1.90726,1.90729,1.90711,1.90725,67700001.0
2006-09-04 06:46:00,1.90731,1.90731,1.90716,1.90729,30000000.0
2006-09-04 06:47:00,1.9073,1.90734,1.90725,1.90725,50500001.0
2006-09-04 06:48:00,1.90733,1.90733,1.90719,1.90732,30300000.0
2006-09-04 06:49:00,1.90723,1.90736,1.90723,1.90733,41000000.0
2006-09-04 06:50:00,1.90738,1.90755,1.90736,1.90746,50900000.0
2006-09-04 06:51:00,1.90748,1.90759,1.90748,1.90758,53700000.0
2006-09-04 06:52:00,1.90743,1.9076,1.90735,1.90753,65900001.0
2006-09-04 06:53:00,1.90761,1.90761,1.90747,1.90755,25800000.0
2006-09-04 06:54:00,1.90753,1.90753,1.90745,1.90753,30400001.0
2006-09-04 06:55:00,1.9075,1.9075,1.9075,1.9075,1600000.0
2006-09-04 06:56:00,1.90753,1.90753,1.9074,1.90745,85999998.0
2006-09-04 06:57:00,1.90725,1.90734,1.90715,1.90724,77300000.0
2006-09-04 06:58:00,1.90747,1.9075,1.90723,1.90723,21400000.0
2006-09-04 06:59:00,1.9072,1.90722,1.9071,1.9071,13200000.0
2006-09-04 07:00:00,1.90718,1.90735,1.90704,1.90735,38599999.0
2006-09-04 07:01:00,1.90717,1.90725,1.9071,1.90715,93699998.0
2006-09-04 07:02:00,1.90715,1.90715,1.90705,1.90711,56400001.0
2006-09-04 07:03:00,1.90722,1.9073,1.90722,1.90728,60799999.0
2006-09-04 07:04:00,1.90728,1.90728,1.90717,1.90717,8300000.0
2006-09-04 07:05:00,1.90707,1.90715,1.90707,1.9071,26000000.0
2006-09-04 07:06:00,1.90713,1.90713,1.90707,1.90707,16000000.0
2006-09-04 07:07:00,1.9071,1.9071,1.90685,1.90685,23200000.0
2006-09-04 07:08:00,1.90705,1.90705,1.90689,1.90697,43099999.0
2006-09-04 07:09:00,1.9069,1.9069,1.9068,1.9069,31800000.0
2006-09-04 07:10:00,1.9069,1.90695,1.9069,1.90695,9300000.0
2006-09-04 07:11:00,1.90691,1.90694,1.90691,1.90694,35499999.0
2006-09-04 07:12:00,1.90709,1.90725,1.90709,1.90719,39500000.0
2006-09-04 07:13:00,1.90721,1.90721,1.90699,1.90706,94599998.0
2006-09-04 07:14:00,1.90705,1.90717,1.90704,1.90717,107100002.0
2006-09-04 07:15:00,1.90723,1.90723,1.90704,1.90717,49500000.0
2006-09-04 07:16:00,1.9072,1.90727,1.9072,1.90724,33300000.0
2006-09-04 07:17:00,1.90728,1.90736,1.90723,1.90728,22900000.0
2006-09-04 07:18:00,1.90722,1.90727,1.90722,1.90727,40199999.0
2006-09-04 07:19:00,1.90728,1.90733,1.90725,1.90725,51500000.0
2006-09-04 07:20:00,1.90723,1.90737,1.9072,1.90735,58400000.0
2006-09-04 07:21:00,1.9073,1.90738,1.9073,1.90735,53700000.0
2006-09-04 07:22:00,1.90728,1.90743,1.90728,1.90743,60800000.0
2006-09-04 07:23:00,1.90745,1.90745,1.9074,1.9074,22000000.0
2006-09-04 07:24:00,1.9074,1.90745,1.90735,1.9074,116900002.0
2006-09-04 07:25:00,1.90739,1.90743,1.90728,1.90739,57099999.0
2006-09-04 07:26:00,1.90737,1.90739,1.90728,1.90728,71000000.0
2006-09-04 07:27:00,1.90713,1.90727,1.90713,1.90718,76400000.0
2006-09-04 07:28:00,1.90726,1.90728,1.90719,1.90728,83600001.0
2006-09-04 07:29:00,1.90727,1.90736,1.90726,1.90729,70100000.0
2006-09-04 07:30:00,1.90739,1.90739,1.90736,1.90736,34700002.0
2006-09-04 07:31:00,1.9074,1.90747,1.9074,1.90743,86000001.0
2006-09-04 07:32:00,1.90736,1.90736,1.90727,1.9073,53500001.0
2006-09-04 07:33:00,1.90737,1.90742,1.90726,1.9073,35000000.0
2006-09-04 07:34:00,1.90724,1.90735,1.90724,1.90728,76900001.0
2006-09-04 07:35:00,1.9073,1.90744,1.90717,1.90731,130400000.0
2006-09-04 07:36:00,1.9073,1.90734,1.90716,1.90734,48500000.0
2006-09-04 07:37:00,1.90735,1.90743,1.90729,1.90733,59900000.0
2006-09-04 07:38:00,1.90749,1.90767,1.90749,1.90767,4800000.0
2006-09-04 07:39:00,1.90768,1.90768,1.9076,1.90768,10700000.0
2006-09-04 07:40:00,1.90768,1.90786,1.90765,1.90772,63400001.0
2006-09-04 07:41:00,1.90766,1.9077,1.90763,1.90767,73300000.0
2006-09-04 07:42:00,1.90771,1.90778,1.90767,1.90767,91299999.0
2006-09-04 07:43:00,1.90778,1.90778,1.9077,1.9077,114100000.0
2006-09-04 07:44:00,1.90773,1.9078,1.90768,1.90777,70700001.0
2006-09-04 07:45:00,1.9078,1.90789,1.9078,1.90782,91099999.0
2006-09-04 07:46:00,1.90775,1.90775,1.9077,1.90771,42300000.0
2006-09-04 07:47:00,1.90765,1.9077,1.90765,1.9077,26200000.0
2006-09-04 07:48:00,1.90771,1.90771,1.90757,1.90757,15200000.0
2006-09-04 07:49:00,1.9075,1.90758,1.9075,1.90755,68200000.0
2006-09-04 07:50:00,1.90746,1.90746,1.90741,1.90741,11500000.0
2006-09-04 07:51:00,1.90742,1.90749,1.90742,1.90746,27000000.0
2006-09-04 07:52:00,1.90748,1.90753,1.90744,1.90753,24900000.0
2006-09-04 07:53:00,1.90752,1.90752,1.90737,1.9075,95999999.0
2006-09-04 07:54:00,1.90755,1.90755,1.90748,1.9075,65100000.0
2006-09-04 07:55:00,1.90746,1.90749,1.90729,1.90737,89200000.0
2006-09-04 07:56:00,1.90743,1.90743,1.9073,1.90741,28000000.0
2006-09-04 07:57:00,1.90737,1.9074,1.90737,1.90739,45200000.0
2006-09-04 07:58:00,1.9073,1.90732,1.90716,1.90728,77499999.0
2006-09-04 07:59:00,1.9072,1.90725,1.90715,1.90725,55746994.0
2006-09-04 08:00:00,1.90728,1.90738,1.90726,1.90731,70100001.0
2006-09-04 08:01:00,1.9072,1.90722,1.90705,1.90705,71200000.0
2006-09-04 08:02:00,1.90707,1.90712,1.90701,1.90702,59200002.0
2006-09-04 08:03:00,1.9069,1.9069,1.90673,1.90682,39400000.0
2006-09-04 08:04:00,1.90681,1.90681,1.90643,1.9065,90600002.0
2006-09-04 08:05:00,1.9065,1.9065,1.90619,1.9062,32500000.0
2006-09-04 08:06:00,1.90603,1.90611,1.90593,1.9061,120899999.0
2006-09-04 08:07:00,1.90615,1.90649,1.90615,1.90647,71899998.0
2006-09-04 08:08:00,1.90647,1.90669,1.90638,1.90669,29399999.0
2006-09-04 08:09:00,1.90683,1.9071,1.90675,1.90694,48599999.0
2006-09-04 08:10:00,1.90691,1.90703,1.9069,1.90703,110600000.0
2006-09-04 08:11:00,1.90698,1.90699,1.90683,1.90687,37900000.0
2006-09-04 08:12:00,1.9067,1.9067,1.90608,1.90625,120699998.0
2006-09-04 08:13:00,1.90627,1.90646,1.90627,1.90638,62000001.0
2006-09-04 08:14:00,1.90645,1.90659,1.90635,1.90635,93300001.0
2006-09-04 08:15:00,1.90638,1.90657,1.90632,1.90657,100100001.0
2006-09-04 08:16:00,1.90658,1.90658,1.90633,1.90636,62299998.0
2006-09-04 08:17:00,1.90633,1.90633,1.90624,1.90627,80200002.0
2006-09-04 08:18:00,1.90626,1.90637,1.90626,1.90632,30500000.0
2006-09-04 08:19:00,1.90644,1.90655,1.90636,1.90652,115700000.0
2006-09-04 08:20:00,1.90657,1.90659,1.90642,1.90659,120900000.0
2006-09-04 08:21:00,1.90652,1.90656,1.90646,1.90647,55700001.0
2006-09-04 08:22:00,1.90638,1.90657,1.90625,1.90656,44400000.0
2006-09-04 08:23:00,1.90652,1.90652,1.90648,1.90648,7800000.0
2006-09-04 08:24:00,1.90643,1.90661,1.90638,1.90661,43800000.0
2006-09-04 08:25:00,1.90656,1.90677,1.90656,1.90676,98200000.0
2006-09-04 08:26:00,1.90677,1.90684,1.90668,1.90672,62300001.0
2006-09-04 08:27:00,1.90672,1.90682,1.90672,1.90672,36200000.0
2006-09-04 08:28:00,1.90662,1.90674,1.90655,1.90655,95500000.0
2006-09-04 08:29:00,1.90647,1.90666,1.90647,1.90665,22900000.0
2006-09-04 08:30:00,1.90667,1.90667,1.90654,1.90654,54199999.0
2006-09-04 08:31:00,1.90638,1.90638,1.90613,1.90625,65699999.0
2006-09-04 08:32:00,1.90621,1.90635,1.9061,1.90635,72200000.0
2006-09-04 08:33:00,1.90636,1.90636,1.90622,1.90633,30900000.0
2006-09-04 08:34:00,1.90611,1.90617,1.90603,1.9061,72500000.0
2006-09-04 08:35:00,1.90617,1.90625,1.90612,1.90612,72699998.0
2006-09-04 08:36:00,1.90613,1.90613,1.90606,1.90611,50900000.0
2006-09-04 08:37:00,1.90597,1.90598,1.90593,1.90593,34900001.0
2006-09-04 08:38:00,1.90586,1.90599,1.90582,1.90582,17950000.0
2006-09-04 08:39:00,1.90589,1.90598,1.90589,1.90591,23800000.0
2006-09-04 08:40:00,1.90591,1.90613,1.90584,1.90613,78500001.0
2006-09-04 08:41:00,1.9062,1.9062,1.90596,1.90616,140099999.0
2006-09-04 08:42:00,1.90643,1.90663,1.90634,1.90658,93000001.0
2006-09-04 08:43:00,1.90663,1.90663,1.90646,1.90647,101500002.0
2006-09-04 08:44:00,1.90645,1.90651,1.90618,1.90619,69299999.0
2006-09-04 08:45:00,1.90626,1.9064,1.90614,1.9064,75999999.0
2006-09-04 08:46:00,1.90649,1.90662,1.90649,1.90655,37300000.0
2006-09-04 08:47:00,1.9066,1.90666,1.90641,1.90642,50900000.0
2006-09-04 08:48:00,1.90646,1.90646,1.90617,1.90622,73000001.0
2006-09-04 08:49:00,1.90628,1.90628,1.90612,1.90623,24900000.0
2006-09-04 08:50:00,1.90639,1.90653,1.90631,1.90633,69099999.0
2006-09-04 08:51:00,1.90637,1.90637,1.90629,1.90629,30200000.0
2006-09-04 08:52:00,1.9062,1.90624,1.90605,1.90618,44900000.0
2006-09-04 08:53:00,1.90625,1.90629,1.90606,1.90606,84600001.0
2006-09-04 08:54:00,1.90602,1.90604,1.90595,1.90595,50400000.0
2006-09-04 08:55:00,1.9059,1.90608,1.90586,1.90605,100000002.0
2006-09-04 08:56:00,1.906,1.906,1.90569,1.90569,25600000.0
2006-09-04 08:57:00,1.90583,1.90583,1.90582,1.90582,13400000.0
2006-09-04 08:58:00,1.90578,1.90578,1.90556,1.90561,75000000.0
2006-09-04 08:59:00,1.9056,1.9056,1.90547,1.90548,56000000.0
2006-09-04 09:00:00,1.90532,1.90539,1.90522,1.90532,56200000.0
2006-09-04 09:01:00,1.90554,1.90588,1.90554,1.90587,45400001.0
2006-09-04 09:02:00,1.90596,1.90614,1.90596,1.90599,14200000.0
2006-09-04 09:03:00,1.90598,1.90598,1.90581,1.90589,103899999.0
2006-09-04 09:04:00,1.90587,1.90607,1.90587,1.90595,100000001.0
2006-09-04 09:05:00,1.90597,1.90597,1.90593,1.90593,4200000.0
2006-09-04 09:06:00,1.90599,1.90609,1.90599,1.90609,41199999.0
2006-09-04 09:07:00,1.90609,1.90621,1.90608,1.90609,57500000.0
2006-09-04 09:08:00,1.90608,1.90618,1.90607,1.90618,65500000.0
2006-09-04 09:09:00,1.90622,1.90622,1.90601,1.90605,110100002.0
2006-09-04 09:10:00,1.90612,1.90621,1.90609,1.90609,81200002.0
2006-09-04 09:11:00,1.90598,1.90604,1.90592,1.90604,98499998.0
2006-09-04 09:12:00,1.90603,1.9061,1.90587,1.9061,23800000.0
2006-09-04 09:13:00,1.90608,1.90608,1.90598,1.90598,24100000.0
2006-09-04 09:14:00,1.90578,1.90582,1.90546,1.90582,49899999.0
2006-09-04 09:15:00,1.90582,1.90598,1.90582,1.90598,62100001.0
2006-09-04 09:16:00,1.90595,1.90599,1.90589,1.90589,35299999.0
2006-09-04 09:17:00,1.9059,1.90599,1.90585,1.90585,115300000.0
2006-09-04 09:18:00,1.90582,1.90592,1.90582,1.90592,23700000.0
2006-09-04 09:19:00,1.90593,1.90599,1.90588,1.90599,49200000.0
2006-09-04 09:20:00,1.90605,1.90605,1.90598,1.90603,28700000.0
2006-09-04 09:21:00,1.90598,1.9061,1.90594,1.90602,59400000.0
2006-09-04 09:22:00,1.90603,1.90608,1.90602,1.90602,64100001.0
2006-09-04 09:23:00,1.90604,1.90604,1.90591,1.90596,79999999.0
2006-09-04 09:24:00,1.90599,1.90604,1.90599,1.90601,54400000.0
2006-09-04 09:25:00,1.90586,1.90611,1.90586,1.90601,30100000.0
2006-09-04 09:26:00,1.90599,1.90602,1.90593,1.90597,33500000.0
2006-09-04 09:27:00,1.90595,1.90602,1.90581,1.90602,50999999.0
2006-09-04 09:28:00,1.90598,1.90598,1.90584,1.90584,71400000.0
2006-09-04 09:29:00,1.9059,1.906,1.90583,1.90596,20400000.0
2006-09-04 09:30:00,1.9058,1.90581,1.90554,1.90554,27400000.0
2006-09-04 09:31:00,1.90545,1.90545,1.90514,1.9054,112499999.0
2006-09-04 09:32:00,1.9054,1.9054,1.90527,1.90527,24800000.0
2006-09-04 09:33:00,1.90525,1.90535,1.90525,1.90532,47800001.0
2006-09-04 09:34:00,1.9052,1.90541,1.9052,1.9054,67300001.0
2006-09-04 09:35:00,1.90539,1.9054,1.9052,1.90533,41000000.0
2006-09-04 09:36:00,1.90525,1.90535,1.90525,1.90535,52199999.0
2006-09-04 09:37:00,1.9052,1.9052,1.90497,1.90504,28400000.0
2006-09-04 09:38:00,1.90512,1.9052,1.905,1.905,80700000.0
2006-09-04 09:39:00,1.90492,1.90506,1.90492,1.90501,35500000.0
2006-09-04 09:40:00,1.905,1.90513,1.905,1.90511,21500000.0
2006-09-04 09:41:00,1.90513,1.90532,1.90492,1.90532,17000000.0
2006-09-04 09:42:00,1.90547,1.9055,1.90539,1.90542,59400001.0
2006-09-04 09:43:00,1.90557,1.90567,1.90557,1.90565,25400000.0
2006-09-04 09:44:00,1.90574,1.90575,1.90559,1.90562,68000001.0
2006-09-04 09:45:00,1.9057,1.90579,1.90542,1.90542,97300000.0
2006-09-04 09:46:00,1.90536,1.9055,1.90522,1.9055,72199999.0
2006-09-04 09:47:00,1.90549,1.90549,1.90525,1.90525,16800000.0
2006-09-04 09:48:00,1.90522,1.90543,1.9052,1.90543,44400001.0
2006-09-04 09:49:00,1.90552,1.90552,1.90536,1.90545,47799999.0
2006-09-04 09:50:00,1.90552,1.90558,1.90548,1.9055,57300001.0
2006-09-04 09:51:00,1.90559,1.90567,1.90558,1.90567,32500000.0
2006-09-04 09:52:00,1.90581,1.90581,1.90564,1.90567,63600000.0
2006-09-04 09:53:00,1.9057,1.90582,1.9057,1.90573,78799999.0
2006-09-04 09:54:00,1.90566,1.90575,1.90562,1.90568,61600001.0
2006-09-04 09:55:00,1.90565,1.90565,1.90544,1.90561,68399999.0
2006-09-04 09:56:00,1.90569,1.90579,1.90569,1.90579,54999999.0
2006-09-04 09:57:00,1.90578,1.9058,1.90573,1.9058,47800000.0
2006-09-04 09:58:00,1.90584,1.90587,1.90577,1.9058,52400000.0
2006-09-04 09:59:00,1.90568,1.90568,1.90561,1.90566,95800002.0
2006-09-04 10:00:00,1.90555,1.90555,1.9054,1.9054,45100001.0
2006-09-04 10:01:00,1.90558,1.90564,1.90551,1.90558,77800000.0
2006-09-04 10:02:00,1.90545,1.90557,1.9054,1.90545,40500000.0
2006-09-04 10:03:00,1.90543,1.90552,1.90535,1.90548,54100000.0
2006-09-04 10:04:00,1.90546,1.90549,1.90535,1.90547,81199997.0
2006-09-04 10:05:00,1.90545,1.90551,1.90536,1.90551,37400000.0
2006-09-04 10:06:00,1.90553,1.90553,1.90534,1.90534,56399999.0
2006-09-04 10:07:00,1.90549,1.90554,1.90544,1.90554,44700000.0
2006-09-04 10:08:00,1.90546,1.90546,1.90534,1.90534,38199999.0
2006-09-04 10:09:00,1.90541,1.90541,1.90533,1.90538,43000000.0
2006-09-04 10:10:00,1.9054,1.90548,1.90535,1.90548,105699999.0
2006-09-04 10:11:00,1.90536,1.90545,1.90534,1.90544,50599999.0
2006-09-04 10:12:00,1.90545,1.90558,1.90545,1.90555,58000001.0
2006-09-04 10:13:00,1.90552,1.90568,1.90552,1.90558,53699999.0
2006-09-04 10:14:00,1.90569,1.90607,1.90569,1.90605,45800000.0
2006-09-04 10:15:00,1.90609,1.90622,1.90606,1.9062,49199999.0
2006-09-04 10:16:00,1.90612,1.90619,1.90605,1.90612,64199998.0
2006-09-04 10:17:00,1.90622,1.9063,1.90613,1.90613,36000000.0
2006-09-04 10:18:00,1.90622,1.90629,1.9061,1.9062,71599998.0
2006-09-04 10:19:00,1.90618,1.90624,1.90615,1.90619,26600000.0
2006-09-04 10:20:00,1.90612,1.90621,1.90611,1.90611,71900001.0
2006-09-04 10:21:00,1.90617,1.90626,1.90612,1.90626,105900000.0
2006-09-04 10:22:00,1.90605,1.90612,1.90599,1.90599,46000000.0
2006-09-04 10:23:00,1.90602,1.90606,1.90588,1.90598,79000001.0
2006-09-04 10:24:00,1.90594,1.90594,1.90581,1.90581,27700000.0
2006-09-04 10:25:00,1.90572,1.90577,1.90523,1.90523,62199999.0
2006-09-04 10:26:00,1.90531,1.90579,1.90531,1.90579,36300000.0
2006-09-04 10:27:00,1.90576,1.90589,1.90576,1.90579,52400001.0
2006-09-04 10:28:00,1.90563,1.90582,1.90563,1.90582,55900001.0
2006-09-04 10:29:00,1.90573,1.90573,1.90558,1.90558,37799999.0
2006-09-04 10:30:00,1.9057,1.90582,1.9057,1.90571,46199999.0
2006-09-04 10:31:00,1.90573,1.90581,1.90573,1.9058,39100000.0
2006-09-04 10:32:00,1.90574,1.90588,1.90571,1.90583,95900000.0
2006-09-04 10:33:00,1.90581,1.90583,1.90575,1.90583,95600000.0
2006-09-04 10:34:00,1.90579,1.90579,1.90566,1.90575,17600000.0
2006-09-04 10:35:00,1.90583,1.90583,1.90574,1.90574,20100000.0
2006-09-04 10:36:00,1.90569,1.90582,1.90569,1.90578,67100001.0
2006-09-04 10:37:00,1.90579,1.90582,1.90573,1.90577,118600003.0
2006-09-04 10:38:00,1.90572,1.90575,1.90561,1.90575,110799997.0
2006-09-04 10:39:00,1.90572,1.90572,1.90543,1.90543,54200000.0
2006-09-04 10:40:00,1.90546,1.90556,1.90538,1.90556,42000000.0
2006-09-04 10:41:00,1.90548,1.90558,1.9054,1.9054,43700000.0
2006-09-04 10:42:00,1.90549,1.90553,1.90528,1.9053,96599999.0
2006-09-04 10:43:00,1.90533,1.90536,1.90526,1.90534,107800000.0
2006-09-04 10:44:00,1.90525,1.90525,1.90502,1.90517,65599999.0
2006-09-04 10:45:00,1.90518,1.90531,1.90505,1.90531,35900000.0
2006-09-04 10:46:00,1.90533,1.90551,1.90533,1.90542,55546994.0
2006-09-04 10:47:00,1.90538,1.90538,1.90525,1.90527,19000000.0
2006-09-04 10:48:00,1.90511,1.90514,1.90511,1.90514,22100000.0
2006-09-04 10:49:00,1.90508,1.90509,1.90494,1.90506,106300000.0
2006-09-04 10:50:00,1.90502,1.90508,1.90487,1.90487,37100000.0
2006-09-04 10:51:00,1.90483,1.90488,1.90467,1.90467,89400001.0
2006-09-04 10:52:00,1.90464,1.90464,1.90424,1.90428,65700002.0
2006-09-04 10:53:00,1.9043,1.9046,1.90429,1.9046,31000000.0
2006-09-04 10:54:00,1.90455,1.90455,1.90433,1.90434,44800000.0
2006-09-04 10:55:00,1.90438,1.9045,1.90428,1.9044,96000001.0
2006-09-04 10:56:00,1.90448,1.90464,1.90435,1.90464,129700000.0
2006-09-04 10:57:00,1.90453,1.90461,1.90443,1.90461,50700001.0
2006-09-04 10:58:00,1.90469,1.90472,1.90453,1.90454,58700000.0
2006-09-04 10:59:00,1.90445,1.90445,1.90399,1.904,96600002.0
2006-09-04 11:00:00,1.90399,1.90404,1.90376,1.90394,144200002.0
2006-09-04 11:01:00,1.90392,1.90399,1.90363,1.90375,66000000.0
2006-09-04 11:02:00,1.90371,1.90371,1.90344,1.9037,124800002.0
2006-09-04 11:03:00,1.9038,1.90391,1.9037,1.90378,61400000.0
2006-09-04 11:04:00,1.90392,1.90399,1.90373,1.90387,48200000.0
2006-09-04 11:05:00,1.90397,1.90403,1.90389,1.90396,64299999.0
2006-09-04 11:06:00,1.90408,1.90416,1.90405,1.90405,46400000.0
2006-09-04 11:07:00,1.90408,1.90411,1.90402,1.90411,44000000.0
2006-09-04 11:08:00,1.90418,1.90437,1.90411,1.90435,99299999.0
2006-09-04 11:09:00,1.90442,1.90457,1.9043,1.9043,98899999.0
2006-09-04 11:10:00,1.90433,1.90461,1.90433,1.90461,71399998.0
2006-09-04 11:11:00,1.90452,1.90452,1.9042,1.90427,64600000.0
2006-09-04 11:12:00,1.90418,1.9043,1.90412,1.90413,51600000.0
2006-09-04 11:13:00,1.90413,1.90431,1.90413,1.90431,32000000.0
2006-09-04 11:14:00,1.90428,1.90432,1.90414,1.90424,89900000.0
2006-09-04 11:15:00,1.90432,1.90443,1.90419,1.90419,95100000.0
2006-09-04 11:16:00,1.9042,1.90431,1.9042,1.90431,75900001.0
2006-09-04 11:17:00,1.90431,1.90431,1.90416,1.90426,66599999.0
2006-09-04 11:18:00,1.90435,1.90437,1.90422,1.90437,74800000.0
2006-09-04 11:19:00,1.90428,1.90428,1.90416,1.9042,51399998.0
2006-09-04 11:20:00,1.90412,1.90412,1.90403,1.9041,48600000.0
2006-09-04 11:21:00,1.9041,1.9041,1.90393,1.90401,45600000.0
2006-09-04 11:22:00,1.904,1.90404,1.90379,1.90379,113800000.0
2006-09-04 11:23:00,1.90372,1.90374,1.90361,1.90364,34350000.0
2006-09-04 11:24:00,1.90366,1.90387,1.90364,1.90387,105900000.0
2006-09-04 11:25:00,1.90374,1.90379,1.90352,1.90355,58300000.0
2006-09-04 11:26:00,1.90357,1.90362,1.90349,1.90349,73000001.0
2006-09-04 11:27:00,1.9035,1.90355,1.90347,1.90348,61699999.0
2006-09-04 11:28:00,1.90343,1.90343,1.90308,1.9031,68199999.0
2006-09-04 11:29:00,1.90313,1.90339,1.90313,1.90327,89799999.0
2006-09-04 11:30:00,1.90303,1.9032,1.90303,1.9032,94500001.0
2006-09-04 11:31:00,1.9033,1.90335,1.9032,1.9033,112800001.0
2006-09-04 11:32:00,1.90328,1.90351,1.90322,1.90351,83200000.0
2006-09-04 11:33:00,1.90357,1.90367,1.90347,1.90352,94600000.0
2006-09-04 11:34:00,1.90363,1.9037,1.90352,1.9037,41200000.0
2006-09-04 11:35:00,1.9037,1.90375,1.90365,1.90375,55100001.0
2006-09-04 11:36:00,1.9037,1.90373,1.90355,1.90373,34400001.0
2006-09-04 11:37:00,1.90383,1.90385,1.90369,1.90385,51500001.0
2006-09-04 11:38:00,1.90398,1.90408,1.90396,1.90408,34100000.0
2006-09-04 11:39:00,1.90402,1.90406,1.90396,1.904,130099998.0
2006-09-04 11:40:00,1.90394,1.90403,1.90377,1.90384,68400001.0
2006-09-04 11:41:00,1.90388,1.904,1.90388,1.90398,22800000.0
2006-09-04 11:42:00,1.90402,1.9042,1.90402,1.90411,142199999.0
2006-09-04 11:43:00,1.90415,1.90427,1.90408,1.90408,28000000.0
2006-09-04 11:44:00,1.90413,1.90431,1.90412,1.90431,83300001.0
2006-09-04 11:45:00,1.90428,1.90432,1.90422,1.90422,18000000.0
2006-09-04 11:46:00,1.90427,1.90428,1.90416,1.9042,117700001.0
2006-09-04 11:47:00,1.9043,1.90433,1.90424,1.90428,45900000.0
2006-09-04 11:48:00,1.90432,1.90439,1.90418,1.90433,108999999.0
2006-09-04 11:49:00,1.90426,1.90426,1.90419,1.9042,40500000.0
2006-09-04 11:50:00,1.90415,1.90424,1.90409,1.90424,54900000.0
2006-09-04 11:51:00,1.90423,1.90423,1.904,1.90403,11000000.0
2006-09-04 11:52:00,1.904,1.90412,1.90398,1.90412,59500001.0
2006-09-04 11:53:00,1.90408,1.9043,1.90403,1.9043,42599999.0
2006-09-04 11:54:00,1.90431,1.9044,1.90422,1.90434,106800002.0
2006-09-04 11:55:00,1.90436,1.90452,1.90433,1.9045,45000000.0
2006-09-04 11:56:00,1.90448,1.90448,1.90443,1.90445,122899997.0
2006-09-04 11:57:00,1.90437,1.90437,1.90419,1.90433,63900000.0
2006-09-04 11:58:00,1.90425,1.9043,1.90425,1.9043,66400000.0
2006-09-04 11:59:00,1.9044,1.90445,1.90432,1.90445,82000000.0
2006-09-04 12:00:00,1.90443,1.90457,1.9044,1.90442,118900000.0
2006-09-04 12:01:00,1.90437,1.90449,1.90437,1.90445,46600000.0
2006-09-04 12:02:00,1.90443,1.90454,1.90443,1.90454,34400000.0
2006-09-04 12:03:00,1.90453,1.90453,1.90444,1.90448,77300001.0
2006-09-04 12:04:00,1.9045,1.90461,1.90448,1.90448,133900002.0
2006-09-04 12:05:00,1.90463,1.9047,1.90448,1.9047,40900000.0
2006-09-04 12:06:00,1.90473,1.90491,1.90473,1.9049,34999999.0
2006-09-04 12:07:00,1.90493,1.90493,1.90483,1.90493,66399999.0
2006-09-04 12:08:00,1.9049,1.90495,1.9049,1.90495,51099999.0
2006-09-04 12:09:00,1.90497,1.90512,1.90497,1.90512,68699999.0
2006-09-04 12:10:00,1.90505,1.90505,1.90497,1.90505,51700000.0
2006-09-04 12:11:00,1.90501,1.90508,1.90495,1.90495,71700001.0
2006-09-04 12:12:00,1.90492,1.90501,1.90491,1.90491,55300000.0
2006-09-04 12:13:00,1.90478,1.90478,1.90452,1.90459,47600000.0
2006-09-04 12:14:00,1.90453,1.90478,1.90447,1.90478,98999996.0
2006-09-04 12:15:00,1.9048,1.90506,1.9048,1.90505,73599999.0
2006-09-04 12:16:00,1.90498,1.90538,1.90497,1.90538,48700000.0
2006-09-04 12:17:00,1.90556,1.90556,1.90542,1.90552,74300001.0
2006-09-04 12:18:00,1.90542,1.90548,1.90537,1.90537,55700000.0
2006-09-04 12:19:00,1.90545,1.9058,1.90545,1.90579,70900001.0
2006-09-04 12:20:00,1.9059,1.9059,1.90573,1.9059,60400000.0
2006-09-04 12:21:00,1.90595,1.90601,1.90588,1.90593,93400000.0
2006-09-04 12:22:00,1.90584,1.90594,1.90582,1.90582,44800000.0
2006-09-04 12:23:00,1.90583,1.90583,1.90563,1.90563,77800000.0
2006-09-04 12:24:00,1.90568,1.90577,1.90564,1.90569,100900000.0
2006-09-04 12:25:00,1.9057,1.90575,1.90561,1.90568,46700000.0
2006-09-04 12:26:00,1.90571,1.90571,1.9056,1.90568,55999999.0
2006-09-04 12:27:00,1.9057,1.90579,1.9057,1.90573,36700001.0
2006-09-04 12:28:00,1.9058,1.90584,1.90574,1.9058,41600000.0
2006-09-04 12:29:00,1.90582,1.90582,1.90561,1.90568,84199999.0
2006-09-04 12:30:00,1.90575,1.90575,1.90565,1.9057,111000000.0
2006-09-04 12:31:00,1.90574,1.90587,1.90573,1.90576,136500001.0
2006-09-04 12:32:00,1.90573,1.90577,1.90555,1.90555,52800001.0
2006-09-04 12:33:00,1.90557,1.90559,1.90548,1.90554,66900001.0
2006-09-04 12:34:00,1.90552,1.90552,1.90538,1.90538,4400000.0
2006-09-04 12:35:00,1.90548,1.90553,1.90545,1.90553,58400001.0
2006-09-04 12:36:00,1.90554,1.90554,1.90542,1.90547,46100000.0
2006-09-04 12:37:00,1.90529,1.90533,1.9052,1.90529,73500000.0
2006-09-04 12:38:00,1.90535,1.90547,1.90532,1.90539,63300001.0
2006-09-04 12:39:00,1.90523,1.90542,1.90518,1.90538,74000000.0
2006-09-04 12:40:00,1.90529,1.90531,1.9052,1.9053,111000000.0
2006-09-04 12:41:00,1.90513,1.90513,1.90492,1.90494,74499999.0
2006-09-04 12:42:00,1.90493,1.90495,1.9049,1.9049,92000000.0
2006-09-04 12:43:00,1.90489,1.90493,1.90482,1.90488,62799999.0
2006-09-04 12:44:00,1.90483,1.90494,1.90483,1.90489,93699999.0
2006-09-04 12:45:00,1.90499,1.90506,1.90499,1.905,36899999.0
2006-09-04 12:46:00,1.90499,1.90521,1.90499,1.90521,58199999.0
2006-09-04 12:47:00,1.90518,1.90518,1.90493,1.90498,63799999.0
2006-09-04 12:48:00,1.90502,1.9051,1.90494,1.90494,95799999.0
2006-09-04 12:49:00,1.90493,1.90509,1.90493,1.90509,9400000.0
2006-09-04 12:50:00,1.90515,1.90517,1.9051,1.90517,82399999.0
2006-09-04 12:51:00,1.90507,1.90517,1.90506,1.90508,47200000.0
2006-09-04 12:52:00,1.905,1.90523,1.905,1.90518,118399999.0
2006-09-04 12:53:00,1.90525,1.90532,1.90514,1.90517,44850000.0
2006-09-04 12:54:00,1.90532,1.90544,1.90523,1.90536,110899998.0
2006-09-04 12:55:00,1.9054,1.90551,1.90538,1.90551,38000000.0
2006-09-04 12:56:00,1.90553,1.90574,1.90553,1.90573,54500001.0
2006-09-04 12:57:00,1.90573,1.90598,1.90567,1.90586,46200000.0
2006-09-04 12:58:00,1.9059,1.9059,1.90577,1.90588,55600000.0
2006-09-04 12:59:00,1.90557,1.90591,1.90557,1.90581,125800000.0
2006-09-04 13:00:00,1.90601,1.90634,1.90601,1.90625,120200001.0
2006-09-04 13:01:00,1.90625,1.90638,1.90614,1.90631,57400000.0
2006-09-04 13:02:00,1.90619,1.90622,1.90614,1.90617,84499999.0
2006-09-04 13:03:00,1.90633,1.90637,1.90625,1.90625,55700000.0
2006-09-04 13:04:00,1.90618,1.90621,1.90615,1.90621,59400000.0
2006-09-04 13:05:00,1.90618,1.90625,1.90617,1.90617,37700000.0
2006-09-04 13:06:00,1.90623,1.90623,1.90607,1.90614,49600000.0
2006-09-04 13:07:00,1.90622,1.90622,1.90604,1.90611,92800001.0
2006-09-04 13:08:00,1.90627,1.9063,1.90615,1.9063,83100000.0
2006-09-04 13:09:00,1.90626,1.90631,1.90616,1.90618,53100000.0
2006-09-04 13:10:00,1.90619,1.90621,1.90615,1.90615,28100000.0
2006-09-04 13:11:00,1.90606,1.90614,1.90591,1.90593,53600000.0
2006-09-04 13:12:00,1.90583,1.90583,1.90564,1.90581,57100000.0
2006-09-04 13:13:00,1.90574,1.90588,1.90574,1.90588,32900000.0
2006-09-04 13:14:00,1.90588,1.90588,1.90561,1.90572,46600000.0
2006-09-04 13:15:00,1.90577,1.90582,1.90571,1.90572,48399999.0
2006-09-04 13:16:00,1.90568,1.90576,1.90564,1.90576,25500000.0
2006-09-04 13:17:00,1.90578,1.90578,1.90558,1.9056,49300000.0
2006-09-04 13:18:00,1.90567,1.90573,1.90555,1.90556,62500001.0
2006-09-04 13:19:00,1.90574,1.90589,1.90574,1.90587,43100000.0
2006-09-04 13:20:00,1.90593,1.90593,1.90581,1.90581,61999999.0
2006-09-04 13:21:00,1.9059,1.9059,1.9058,1.9058,52100000.0
2006-09-04 13:22:00,1.9058,1.90585,1.90575,1.90575,43399998.0
2006-09-04 13:23:00,1.90573,1.90578,1.90573,1.90573,81799998.0
2006-09-04 13:24:00,1.90562,1.90576,1.90557,1.90568,100699999.0
2006-09-04 13:25:00,1.90573,1.90582,1.90572,1.90582,28000000.0
2006-09-04 13:26:00,1.90585,1.90585,1.90575,1.90575,51700000.0
2006-09-04 13:27:00,1.9058,1.9059,1.90575,1.90585,86199998.0
2006-09-04 13:28:00,1.90581,1.9059,1.9058,1.9058,56100000.0
2006-09-04 13:29:00,1.90583,1.9059,1.90576,1.9058,122800001.0
2006-09-04 13:30:00,1.90577,1.90585,1.90577,1.9058,72299999.0
2006-09-04 13:31:00,1.90585,1.90585,1.90577,1.9058,25500000.0
2006-09-04 13:32:00,1.90574,1.90588,1.90574,1.90585,47600001.0
2006-09-04 13:33:00,1.90583,1.90583,1.90572,1.90572,8200000.0
2006-09-04 13:34:00,1.90571,1.90579,1.9057,1.90578,99400002.0
2006-09-04 13:35:00,1.90578,1.90582,1.90572,1.90573,52500000.0
2006-09-04 13:36:00,1.90578,1.90578,1.90539,1.9055,84400000.0
2006-09-04 13:37:00,1.90553,1.90561,1.9055,1.9055,44200000.0
2006-09-04 13:38:00,1.9056,1.90565,1.90557,1.9056,104600000.0
2006-09-04 13:39:00,1.90558,1.90561,1.9055,1.9055,56100001.0
2006-09-04 13:40:00,1.90547,1.90553,1.90542,1.90545,86800000.0
2006-09-04 13:41:00,1.90541,1.90541,1.90525,1.90525,62299999.0
2006-09-04 13:42:00,1.90525,1.90537,1.90525,1.90535,49799999.0
2006-09-04 13:43:00,1.90532,1.90532,1.90528,1.90528,34200000.0
2006-09-04 13:44:00,1.90516,1.90519,1.90506,1.90519,54500000.0
2006-09-04 13:45:00,1.90514,1.90518,1.90512,1.90514,55300000.0
2006-09-04 13:46:00,1.9051,1.9051,1.9051,1.9051,38800000.0
2006-09-04 13:47:00,1.90507,1.9052,1.90499,1.90499,43700000.0
2006-09-04 13:48:00,1.90499,1.90516,1.90499,1.90516,97699999.0
2006-09-04 13:49:00,1.9052,1.9052,1.90497,1.90515,55900000.0
2006-09-04 13:50:00,1.90515,1.90515,1.90508,1.9051,46499999.0
2006-09-04 13:51:00,1.90507,1.90511,1.90501,1.90507,64600001.0
2006-09-04 13:52:00,1.90517,1.90522,1.90512,1.90512,117500000.0
2006-09-04 13:53:00,1.90509,1.90529,1.90509,1.90529,14400000.0
2006-09-04 13:54:00,1.9053,1.9053,1.90516,1.90518,22599999.0
2006-09-04 13:55:00,1.90518,1.90518,1.90511,1.90518,88200000.0
2006-09-04 13:56:00,1.90513,1.90542,1.90513,1.90542,25300000.0
2006-09-04 13:57:00,1.90546,1.90546,1.90537,1.90537,24200000.0
2006-09-04 13:58:00,1.90538,1.90547,1.90538,1.90543,72400002.0
2006-09-04 13:59:00,1.90563,1.90566,1.90548,1.90555,95799998.0
2006-09-04 14:00:00,1.90559,1.90559,1.90548,1.90548,68399998.0
2006-09-04 14:01:00,1.9056,1.90571,1.9056,1.90567,67199999.0
2006-09-04 14:02:00,1.90573,1.90595,1.90573,1.90595,30200000.0
2006-09-04 14:03:00,1.90596,1.90604,1.90596,1.90598,41099999.0
2006-09-04 14:04:00,1.90598,1.90608,1.90598,1.90605,101000002.0
2006-09-04 14:05:00,1.90603,1.90609,1.90603,1.90607,38000001.0
2006-09-04 14:06:00,1.90601,1.90606,1.90599,1.906,36500000.0
2006-09-04 14:07:00,1.90596,1.90596,1.90587,1.90591,75800003.0
2006-09-04 14:08:00,1.90588,1.90588,1.90562,1.90566,112300000.0
2006-09-04 14:09:00,1.90575,1.90575,1.9057,1.9057,12300000.0
2006-09-04 14:10:00,1.9056,1.90568,1.90552,1.90557,40999999.0
2006-09-04 14:11:00,1.90541,1.9055,1.90535,1.90545,48500000.0
2006-09-04 14:12:00,1.90539,1.90539,1.90522,1.90522,55799999.0
2006-09-04 14:13:00,1.90521,1.90521,1.90492,1.90494,74400000.0
2006-09-04 14:14:00,1.9049,1.90499,1.90468,1.90468,36600000.0
2006-09-04 14:15:00,1.90464,1.90464,1.90443,1.90452,96700000.0
2006-09-04 14:16:00,1.90462,1.90467,1.90404,1.90404,67499999.0
2006-09-04 14:17:00,1.90384,1.90397,1.90354,1.90397,40300000.0
2006-09-04 14:18:00,1.90403,1.90433,1.90403,1.90418,85699999.0
2006-09-04 14:19:00,1.9042,1.90432,1.9042,1.90432,22700000.0
2006-09-04 14:20:00,1.90421,1.90428,1.90413,1.90419,60700000.0
2006-09-04 14:21:00,1.90404,1.90417,1.90404,1.90417,63200002.0
2006-09-04 14:22:00,1.90423,1.90424,1.90423,1.90424,43500000.0
2006-09-04 14:23:00,1.90432,1.9044,1.90423,1.90435,77100000.0
2006-09-04 14:24:00,1.90438,1.90445,1.90433,1.90435,44400000.0
2006-09-04 14:25:00,1.90438,1.90445,1.90438,1.90438,82100000.0
2006-09-04 14:26:00,1.90448,1.90459,1.90442,1.90442,47100000.0
2006-09-04 14:27:00,1.90443,1.90456,1.90443,1.90447,68300001.0
2006-09-04 14:28:00,1.90443,1.90456,1.90443,1.90453,36300000.0
2006-09-04 14:29:00,1.90451,1.90451,1.90431,1.90433,63300000.0
2006-09-04 14:30:00,1.90442,1.90466,1.90442,1.90455,63099999.0
2006-09-04 14:31:00,1.90457,1.90466,1.90445,1.90445,105199998.0
2006-09-04 14:32:00,1.90447,1.90447,1.90443,1.90443,3300000.0
2006-09-04 14:33:00,1.90438,1.90453,1.90436,1.90451,78499998.0
2006-09-04 14:34:00,1.90448,1.90458,1.90443,1.9045,92200002.0
2006-09-04 14:35:00,1.90436,1.90442,1.90429,1.90429,45800000.0
2006-09-04 14:36:00,1.90429,1.90429,1.90417,1.90422,73500001.0
2006-09-04 14:37:00,1.90427,1.90429,1.90413,1.90413,79799999.0
2006-09-04 14:38:00,1.90406,1.90425,1.90401,1.9042,47700000.0
2006-09-04 14:39:00,1.90422,1.9043,1.90411,1.90417,53900000.0
2006-09-04 14:40:00,1.90424,1.90437,1.90424,1.90437,38700000.0
2006-09-04 14:41:00,1.90441,1.90441,1.90431,1.90438,60199998.0
2006-09-04 14:42:00,1.90436,1.90438,1.9043,1.9043,66600000.0
2006-09-04 14:43:00,1.90435,1.90448,1.90435,1.90439,60000000.0
2006-09-04 14:44:00,1.90442,1.90453,1.90439,1.90453,28500000.0
2006-09-04 14:45:00,1.90449,1.90454,1.90447,1.90453,100799999.0
2006-09-04 14:46:00,1.9045,1.90455,1.9045,1.90455,73999998.0
2006-09-04 14:47:00,1.90452,1.9046,1.90438,1.90438,95900001.0
2006-09-04 14:48:00,1.90445,1.90457,1.9044,1.9044,80400004.0
2006-09-04 14:49:00,1.90449,1.90456,1.90438,1.90438,78500000.0
2006-09-04 14:50:00,1.90455,1.90455,1.90444,1.90453,123200002.0
2006-09-04 14:51:00,1.90451,1.90455,1.90446,1.9045,104500003.0
2006-09-04 14:52:00,1.90446,1.90462,1.90446,1.90448,69799999.0
2006-09-04 14:53:00,1.90444,1.90444,1.9043,1.90437,52800001.0
2006-09-04 14:54:00,1.90437,1.90445,1.90428,1.90445,35000000.0
2006-09-04 14:55:00,1.9045,1.9046,1.90448,1.9046,56000001.0
2006-09-04 14:56:00,1.9046,1.9046,1.90448,1.90456,53500000.0
2006-09-04 14:57:00,1.90455,1.90462,1.9044,1.9044,48700000.0
2006-09-04 14:58:00,1.90451,1.90459,1.90448,1.90448,56400000.0
2006-09-04 14:59:00,1.9044,1.90443,1.90429,1.90439,97400000.0
2006-09-04 15:00:00,1.90439,1.90441,1.90432,1.90437,76700000.0
2006-09-04 15:01:00,1.90433,1.90446,1.90433,1.90441,77900000.0
2006-09-04 15:02:00,1.90451,1.90451,1.9044,1.90443,37500000.0
2006-09-04 15:03:00,1.9045,1.90455,1.90445,1.90455,31200001.0
2006-09-04 15:04:00,1.90451,1.90451,1.90439,1.90448,81300001.0
2006-09-04 15:05:00,1.90449,1.90464,1.90444,1.90463,57100000.0
2006-09-04 15:06:00,1.90456,1.90476,1.90456,1.90476,88099999.0
2006-09-04 15:07:00,1.90477,1.90477,1.90467,1.90468,42600001.0
2006-09-04 15:08:00,1.90462,1.90466,1.90446,1.90458,73899997.0
2006-09-04 15:09:00,1.90462,1.90462,1.90437,1.90454,94599999.0
2006-09-04 15:10:00,1.90445,1.90456,1.90445,1.90456,43800000.0
2006-09-04 15:11:00,1.90458,1.9046,1.90451,1.90452,105900000.0
2006-09-04 15:12:00,1.90456,1.90464,1.90456,1.90464,24700001.0
2006-09-04 15:13:00,1.90479,1.90495,1.90479,1.90487,70600000.0
2006-09-04 15:14:00,1.90475,1.90475,1.90452,1.90462,42300000.0
2006-09-04 15:15:00,1.90459,1.90464,1.90453,1.90457,56000000.0
2006-09-04 15:16:00,1.90455,1.90463,1.90447,1.90458,80499999.0
2006-09-04 15:17:00,1.90457,1.90457,1.90439,1.90439,27770000.0
2006-09-04 15:18:00,1.90442,1.90445,1.90425,1.90425,133200002.0
2006-09-04 15:19:00,1.90422,1.90439,1.90422,1.90425,67300000.0
2006-09-04 15:20:00,1.9045,1.90454,1.90446,1.90452,46300001.0
2006-09-04 15:21:00,1.9045,1.9045,1.90433,1.90437,39000000.0
2006-09-04 15:22:00,1.90433,1.9044,1.90433,1.90438,54099999.0
2006-09-04 15:23:00,1.9045,1.9045,1.9044,1.90448,104900000.0
2006-09-04 15:24:00,1.90457,1.90464,1.90449,1.90462,80800001.0
2006-09-04 15:25:00,1.90462,1.90462,1.90448,1.9045,82999999.0
2006-09-04 15:26:00,1.90447,1.90447,1.9044,1.90441,34200000.0
2006-09-04 15:27:00,1.90447,1.90451,1.90447,1.90448,20100000.0
2006-09-04 15:28:00,1.90454,1.9046,1.90454,1.90458,33700000.0
2006-09-04 15:29:00,1.90471,1.90483,1.90471,1.90476,98300000.0
2006-09-04 15:30:00,1.90476,1.90495,1.90476,1.90495,39200000.0
2006-09-04 15:31:00,1.90506,1.90512,1.905,1.90512,60400001.0
2006-09-04 15:32:00,1.90503,1.90512,1.90499,1.90499,68900000.0
2006-09-04 15:33:00,1.90502,1.90514,1.90497,1.90513,99000000.0
2006-09-04 15:34:00,1.90517,1.90522,1.90507,1.90519,59200000.0
2006-09-04 15:35:00,1.90533,1.90538,1.9053,1.90535,28800000.0
2006-09-04 15:36:00,1.90526,1.90548,1.90526,1.90548,64700003.0
2006-09-04 15:37:00,1.90554,1.90554,1.90534,1.90538,54700000.0
2006-09-04 15:38:00,1.90537,1.90549,1.90528,1.90542,44300000.0
2006-09-04 15:39:00,1.90544,1.90544,1.90537,1.90539,97699999.0
2006-09-04 15:40:00,1.9054,1.90543,1.90534,1.90542,49200000.0
2006-09-04 15:41:00,1.9054,1.90545,1.9054,1.90545,46800000.0
2006-09-04 15:42:00,1.90544,1.9056,1.90544,1.9055,53300000.0
2006-09-04 15:43:00,1.90547,1.90563,1.90547,1.90552,48300001.0
2006-09-04 15:44:00,1.90547,1.90547,1.90542,1.90542,65700000.0
2006-09-04 15:45:00,1.90541,1.90551,1.90541,1.90547,58200000.0
2006-09-04 15:46:00,1.90544,1.90544,1.90538,1.9054,58800000.0
2006-09-04 15:47:00,1.90533,1.90545,1.90532,1.90532,96700002.0
2006-09-04 15:48:00,1.90543,1.90543,1.90527,1.90539,62399999.0
2006-09-04 15:49:00,1.90537,1.90551,1.90537,1.90546,67200000.0
2006-09-04 15:50:00,1.90543,1.90553,1.90543,1.90547,49000001.0
2006-09-04 15:51:00,1.90559,1.90567,1.90559,1.90567,53200000.0
2006-09-04 15:52:00,1.90563,1.90573,1.90563,1.90566,126299998.0
2006-09-04 15:53:00,1.90568,1.90577,1.90561,1.90572,70600000.0
2006-09-04 15:54:00,1.90569,1.90573,1.9056,1.90562,82300000.0
2006-09-04 15:55:00,1.90562,1.9057,1.9055,1.9057,107999999.0
2006-09-04 15:56:00,1.9057,1.9057,1.90557,1.90557,76600000.0
2006-09-04 15:57:00,1.90563,1.90563,1.90545,1.90563,50699999.0
2006-09-04 15:58:00,1.90556,1.90558,1.90544,1.90544,9800000.0
2006-09-04 15:59:00,1.90538,1.90545,1.90535,1.9054,48500000.0
2006-09-04 16:00:00,1.9054,1.9054,1.9052,1.9052,101100000.0
2006-09-04 16:01:00,1.90535,1.90538,1.9052,1.90535,108100001.0
2006-09-04 16:02:00,1.90526,1.90532,1.90515,1.90532,38200000.0
2006-09-04 16:03:00,1.90544,1.90556,1.90544,1.90556,30300000.0
2006-09-04 16:04:00,1.9055,1.90564,1.9055,1.90563,44900000.0
2006-09-04 16:05:00,1.90556,1.90559,1.90556,1.90559,19299999.0
2006-09-04 16:06:00,1.90557,1.90562,1.90557,1.90562,7500000.0
2006-09-04 16:07:00,1.90565,1.90597,1.90565,1.90578,51699999.0
2006-09-04 16:08:00,1.90585,1.90611,1.90585,1.90594,52100002.0
2006-09-04 16:09:00,1.9059,1.90598,1.90588,1.90598,57400001.0
2006-09-04 16:10:00,1.90595,1.90604,1.90591,1.90591,84800000.0
2006-09-04 16:11:00,1.9059,1.90597,1.9059,1.90597,36200000.0
2006-09-04 16:12:00,1.90585,1.90585,1.90574,1.90585,28200000.0
2006-09-04 16:13:00,1.9059,1.90603,1.90579,1.90603,92600001.0
2006-09-04 16:14:00,1.90593,1.90604,1.90587,1.90599,73900002.0
2006-09-04 16:15:00,1.90595,1.90595,1.9059,1.9059,55600000.0
2006-09-04 16:16:00,1.9058,1.90598,1.90577,1.90586,41699999.0
2006-09-04 16:17:00,1.90596,1.90603,1.90588,1.90597,92200000.0
2006-09-04 16:18:00,1.90595,1.90603,1.90593,1.90593,28800000.0
2006-09-04 16:19:00,1.90567,1.90582,1.90567,1.90579,58400000.0
2006-09-04 16:20:00,1.90582,1.90598,1.90582,1.9059,78199999.0
2006-09-04 16:21:00,1.90592,1.90601,1.90575,1.90601,50200000.0
2006-09-04 16:22:00,1.90603,1.90607,1.90591,1.90607,44400000.0
2006-09-04 16:23:00,1.90598,1.90598,1.90588,1.90597,95799997.0
2006-09-04 16:24:00,1.90585,1.90594,1.90582,1.90582,181600004.0
2006-09-04 16:25:00,1.90583,1.90583,1.90563,1.90563,64800001.0
2006-09-04 16:26:00,1.90575,1.906,1.90575,1.906,56000000.0
2006-09-04 16:27:00,1.90595,1.90617,1.90589,1.90617,62500001.0
2006-09-04 16:28:00,1.90616,1.90619,1.90602,1.90602,28000000.0
2006-09-04 16:29:00,1.90621,1.90636,1.90611,1.90623,87900001.0
2006-09-04 16:30:00,1.90613,1.90621,1.90611,1.9062,71400000.0
2006-09-04 16:31:00,1.90618,1.90622,1.90613,1.90619,49270000.0
2006-09-04 16:32:00,1.90621,1.90623,1.90617,1.90623,79600001.0
2006-09-04 16:33:00,1.9061,1.90628,1.9061,1.90618,36300000.0
2006-09-04 16:34:00,1.90625,1.90634,1.90625,1.90634,42399999.0
2006-09-04 16:35:00,1.90632,1.90632,1.90618,1.90618,61000000.0
2006-09-04 16:36:00,1.90619,1.90633,1.90617,1.90628,84150001.0
2006-09-04 16:37:00,1.90628,1.90634,1.90623,1.90634,75800000.0
2006-09-04 16:38:00,1.90627,1.90639,1.90627,1.90632,41300001.0
2006-09-04 16:39:00,1.90618,1.9063,1.90618,1.90625,91900001.0
2006-09-04 16:40:00,1.9062,1.90625,1.90618,1.90618,47900000.0
2006-09-04 16:41:00,1.90592,1.90638,1.90592,1.90608,42370000.0
2006-09-04 16:42:00,1.90602,1.90615,1.90599,1.90599,86100000.0
2006-09-04 16:43:00,1.90596,1.90661,1.90596,1.90637,86800002.0
2006-09-04 16:44:00,1.90635,1.90638,1.90621,1.9063,113199999.0
2006-09-04 16:45:00,1.90631,1.90631,1.90621,1.90621,31600001.0
2006-09-04 16:46:00,1.90623,1.90623,1.90608,1.90617,105399999.0
2006-09-04 16:47:00,1.90618,1.90631,1.90611,1.90611,87500001.0
2006-09-04 16:48:00,1.90597,1.90601,1.90589,1.90599,72300001.0
2006-09-04 16:49:00,1.90594,1.90598,1.90587,1.90592,71300000.0
2006-09-04 16:50:00,1.90589,1.90592,1.90582,1.90587,57700000.0
2006-09-04 16:51:00,1.9059,1.90595,1.90585,1.90595,76400001.0
2006-09-04 16:52:00,1.90593,1.90593,1.90586,1.90588,36099999.0
2006-09-04 16:53:00,1.90585,1.90592,1.90584,1.90592,35700000.0
2006-09-04 16:54:00,1.90587,1.90589,1.90575,1.90575,62200001.0
2006-09-04 16:55:00,1.9057,1.9057,1.90551,1.90558,66900001.0
2006-09-04 16:56:00,1.90548,1.90549,1.90534,1.90538,52699999.0
2006-09-04 16:57:00,1.90542,1.90542,1.90523,1.90531,51600001.0
2006-09-04 16:58:00,1.9051,1.90517,1.90503,1.90503,35300000.0
2006-09-04 16:59:00,1.90491,1.90491,1.90434,1.90448,77400001.0
2006-09-04 17:00:00,1.90428,1.90452,1.90428,1.90439,91600002.0
2006-09-04 17:01:00,1.90446,1.90465,1.90445,1.90465,45200000.0
2006-09-04 17:02:00,1.90479,1.90498,1.90479,1.90481,61700000.0
2006-09-04 17:03:00,1.90485,1.90504,1.90485,1.9049,61400000.0
2006-09-04 17:04:00,1.9048,1.90505,1.9048,1.90503,92400000.0
2006-09-04 17:05:00,1.90502,1.90517,1.90502,1.90506,70099999.0
2006-09-04 17:06:00,1.90507,1.90509,1.90499,1.90505,56300000.0
2006-09-04 17:07:00,1.90498,1.90503,1.90497,1.90503,56999999.0
2006-09-04 17:08:00,1.90499,1.90499,1.90496,1.90496,32500000.0
2006-09-04 17:09:00,1.90503,1.90503,1.90496,1.90499,38900000.0
2006-09-04 17:10:00,1.905,1.90505,1.90492,1.90498,72700001.0
2006-09-04 17:11:00,1.9049,1.9049,1.90453,1.9046,74700000.0
2006-09-04 17:12:00,1.90443,1.9046,1.90441,1.9045,62900000.0
2006-09-04 17:13:00,1.90449,1.90454,1.90438,1.9045,64500000.0
2006-09-04 17:14:00,1.90458,1.90458,1.90453,1.90457,38900000.0
2006-09-04 17:15:00,1.90445,1.90448,1.90419,1.9042,57800000.0
2006-09-04 17:16:00,1.90422,1.90425,1.90411,1.9042,78800002.0
2006-09-04 17:17:00,1.90423,1.90428,1.90423,1.90428,52400000.0
2006-09-04 17:18:00,1.90438,1.90454,1.90438,1.90448,83899998.0
2006-09-04 17:19:00,1.90451,1.90467,1.9045,1.9045,29500000.0
2006-09-04 17:20:00,1.90445,1.90451,1.90443,1.90443,50699999.0
2006-09-04 17:21:00,1.90443,1.90452,1.90441,1.90452,37500000.0
2006-09-04 17:22:00,1.90462,1.90472,1.90459,1.90461,47800000.0
2006-09-04 17:23:00,1.90447,1.90451,1.90445,1.90446,54899999.0
2006-09-04 17:24:00,1.90455,1.90455,1.9045,1.9045,18700000.0
2006-09-04 17:25:00,1.90457,1.90468,1.90449,1.90468,41700000.0
2006-09-04 17:26:00,1.90464,1.90464,1.90451,1.90457,31400000.0
2006-09-04 17:27:00,1.90462,1.90469,1.90447,1.9046,86699999.0
2006-09-04 17:28:00,1.9047,1.9047,1.90455,1.90467,52000000.0
2006-09-04 17:29:00,1.90465,1.90465,1.90459,1.9046,14500000.0
2006-09-04 17:30:00,1.90445,1.90447,1.90424,1.90428,57400000.0
2006-09-04 17:31:00,1.9041,1.90423,1.9041,1.90417,30700000.0
2006-09-04 17:32:00,1.90413,1.90413,1.90377,1.90377,15200000.0
2006-09-04 17:33:00,1.90373,1.90395,1.90373,1.90391,97100001.0
2006-09-04 17:34:00,1.904,1.90417,1.904,1.90417,57500000.0
2006-09-04 17:35:00,1.90407,1.90417,1.90399,1.9041,52500000.0
2006-09-04 17:36:00,1.90411,1.9043,1.90409,1.9043,68800000.0
2006-09-04 17:37:00,1.90435,1.90455,1.90435,1.90455,77799999.0
2006-09-04 17:38:00,1.90463,1.90486,1.90463,1.90485,65000001.0
2006-09-04 17:39:00,1.90492,1.90492,1.90476,1.9048,24100000.0
2006-09-04 17:40:00,1.90485,1.90485,1.90469,1.90478,65200000.0
2006-09-04 17:41:00,1.90488,1.9051,1.90488,1.9051,17200000.0
2006-09-04 17:42:00,1.90513,1.90513,1.90498,1.90498,43600000.0
2006-09-04 17:43:00,1.90492,1.90492,1.90473,1.90475,79799998.0
2006-09-04 17:44:00,1.90475,1.90483,1.90468,1.90476,102800000.0
2006-09-04 17:45:00,1.90476,1.90491,1.90474,1.90491,46700000.0
2006-09-04 17:46:00,1.90486,1.90486,1.90477,1.90484,31200000.0
2006-09-04 17:47:00,1.90479,1.90488,1.90478,1.90486,60100000.0
2006-09-04 17:48:00,1.9048,1.90492,1.9048,1.90492,50299999.0
2006-09-04 17:49:00,1.90491,1.90491,1.90471,1.90477,65800000.0
2006-09-04 17:50:00,1.9047,1.9048,1.9047,1.90477,63700000.0
2006-09-04 17:51:00,1.90478,1.90491,1.90478,1.90491,31399999.0
2006-09-04 17:52:00,1.90493,1.90502,1.90491,1.90502,37299999.0
2006-09-04 17:53:00,1.905,1.90508,1.90496,1.90507,48050000.0
2006-09-04 17:54:00,1.90495,1.90498,1.90487,1.90495,49699999.0
2006-09-04 17:55:00,1.90497,1.90504,1.90497,1.90497,34100000.0
2006-09-04 17:56:00,1.90493,1.9051,1.90493,1.9051,56100000.0
2006-09-04 17:57:00,1.90505,1.90511,1.90505,1.90508,59600000.0
2006-09-04 17:58:00,1.9051,1.90513,1.90505,1.90509,31200000.0
2006-09-04 17:59:00,1.90506,1.90506,1.90479,1.90479,39199999.0
2006-09-04 18:00:00,1.90483,1.90492,1.90473,1.90473,75600001.0
2006-09-04 18:01:00,1.90482,1.90501,1.90481,1.90488,1274669995.0
2006-09-04 18:02:00,1.90488,1.9052,1.90488,1.9052,1007799996.0
2006-09-04 18:03:00,1.90523,1.90523,1.90504,1.90507,1325300010.0
2006-09-04 18:04:00,1.90512,1.90512,1.90499,1.90508,803099999.0
2006-09-04 18:05:00,1.90507,1.90508,1.9048,1.90483,934400003.0
2006-09-04 18:06:00,1.90479,1.9049,1.90466,1.9047,955600000.0
2006-09-04 18:07:00,1.90467,1.90467,1.90445,1.90455,1265950005.0
2006-09-04 18:08:00,1.90453,1.90453,1.90437,1.90453,1310200008.0
2006-09-04 18:09:00,1.90454,1.90468,1.90434,1.90463,619200003.0
2006-09-04 18:10:00,1.90469,1.90482,1.90463,1.90472,694500000.0
2006-09-04 18:11:00,1.90463,1.90474,1.90435,1.90459,642350002.0
2006-09-04 18:12:00,1.90439,1.90439,1.90408,1.90408,772499999.0
2006-09-04 18:13:00,1.90429,1.90442,1.90428,1.90435,440699999.0
2006-09-04 18:14:00,1.9042,1.90428,1.90407,1.9042,750799997.0
2006-09-04 18:15:00,1.90432,1.90432,1.90408,1.90415,894949995.0
2006-09-04 18:16:00,1.90415,1.90438,1.90407,1.90433,667500000.0
2006-09-04 18:17:00,1.90428,1.90428,1.90365,1.90375,515600000.0
2006-09-04 18:18:00,1.90356,1.90356,1.90335,1.90335,684199998.0
2006-09-04 18:19:00,1.90342,1.90357,1.90298,1.90318,497299997.0
2006-09-04 18:20:00,1.9032,1.90325,1.90315,1.90318,469200001.0
2006-09-04 18:21:00,1.90318,1.90332,1.90316,1.9033,770999999.0
2006-09-04 18:22:00,1.90329,1.90337,1.90303,1.90303,524100001.0
2006-09-04 18:23:00,1.90296,1.90319,1.90296,1.90315,803200000.0
2006-09-04 18:24:00,1.90316,1.90327,1.90306,1.9032,772299997.0
2006-09-04 18:25:00,1.90313,1.90326,1.90301,1.90304,772599999.0
2006-09-04 18:26:00,1.9032,1.90359,1.9032,1.90343,529599997.0
2006-09-04 18:27:00,1.90347,1.9037,1.9033,1.9037,770249998.0
2006-09-04 18:28:00,1.90372,1.90372,1.90357,1.90357,303299998.0
2006-09-04 18:29:00,1.9035,1.90354,1.90324,1.90342,602400000.0
2006-09-04 18:30:00,1.90347,1.90354,1.90337,1.90346,537850001.0
2006-09-04 18:31:00,1.9035,1.90355,1.90345,1.9035,470399995.0
2006-09-04 18:32:00,1.90352,1.90368,1.90351,1.90358,286900000.0
2006-09-04 18:33:00,1.90365,1.90388,1.90365,1.90378,685800002.0
2006-09-04 18:34:00,1.90383,1.9041,1.90377,1.90385,570200002.0
2006-09-04 18:35:00,1.9039,1.90443,1.9039,1.9044,361700004.0
2006-09-04 18:36:00,1.90445,1.90446,1.90438,1.90444,86899998.0
2006-09-04 18:37:00,1.90443,1.90449,1.90436,1.90441,93700000.0
2006-09-04 18:38:00,1.90451,1.9049,1.90451,1.9049,266900000.0
2006-09-04 18:39:00,1.90485,1.90485,1.90465,1.90475,281799997.0
2006-09-04 18:40:00,1.90473,1.90476,1.90463,1.9047,472499998.0
2006-09-04 18:41:00,1.9047,1.90478,1.9047,1.90475,452599999.0
2006-09-04 18:42:00,1.90475,1.90485,1.90471,1.90473,158800001.0
2006-09-04 18:43:00,1.90474,1.90484,1.90474,1.90479,177699996.0
2006-09-04 18:44:00,1.90475,1.90502,1.90475,1.90498,428500000.0
2006-09-04 18:45:00,1.90484,1.90504,1.90445,1.90475,222300002.0
2006-09-04 18:46:00,1.90497,1.90502,1.90486,1.90502,168700000.0
2006-09-04 18:47:00,1.9051,1.90528,1.90502,1.90528,199099999.0
2006-09-04 18:48:00,1.90525,1.90544,1.90523,1.90537,331000001.0
2006-09-04 18:49:00,1.90541,1.90544,1.90538,1.90538,62200000.0
2006-09-04 18:50:00,1.90543,1.90551,1.90539,1.90544,190000002.0
2006-09-04 18:51:00,1.9052,1.9054,1.90505,1.9054,383600001.0
2006-09-04 18:52:00,1.90507,1.90538,1.90493,1.90525,536099998.0
2006-09-04 18:53:00,1.9052,1.90544,1.90495,1.90516,306199999.0
2006-09-04 18:54:00,1.90514,1.90541,1.90502,1.90508,219499998.0
2006-09-04 18:55:00,1.90515,1.90544,1.90506,1.9053,690900001.0
2006-09-04 18:56:00,1.90548,1.90548,1.90526,1.90535,251500002.0
2006-09-04 18:57:00,1.90532,1.9055,1.9053,1.9055,382800003.0
2006-09-04 18:58:00,1.90549,1.90573,1.90548,1.90564,741869995.0
2006-09-04 18:59:00,1.90568,1.90582,1.90543,1.90568,422400003.0
2006-09-04 19:00:00,1.90553,1.90569,1.90552,1.90567,336599998.0
2006-09-04 19:01:00,1.90566,1.90568,1.90556,1.90568,46300000.0
2006-09-04 19:02:00,1.90566,1.90576,1.90564,1.90567,398100000.0
2006-09-04 19:03:00,1.90574,1.906,1.90571,1.90577,587000005.0
2006-09-04 19:04:00,1.90585,1.90591,1.90572,1.9058,220700000.0
2006-09-04 19:05:00,1.90581,1.90591,1.90578,1.90585,195499999.0
2006-09-04 19:06:00,1.90586,1.90593,1.90569,1.90583,576500003.0
2006-09-04 19:07:00,1.90574,1.90581,1.90562,1.90566,506599996.0
2006-09-04 19:08:00,1.9056,1.90565,1.90552,1.90565,550600002.0
2006-09-04 19:09:00,1.90567,1.90582,1.90555,1.90582,276900000.0
2006-09-04 19:10:00,1.90582,1.90594,1.90577,1.90587,359999999.0
2006-09-04 19:11:00,1.90587,1.90595,1.90587,1.90588,118999999.0
2006-09-04 19:12:00,1.90587,1.9059,1.90584,1.90588,175900000.0
2006-09-04 19:13:00,1.90592,1.90592,1.90563,1.90575,372200002.0
2006-09-04 19:14:00,1.90573,1.90591,1.90573,1.90591,219299997.0
2006-09-04 19:15:00,1.90599,1.90602,1.90592,1.906,337400002.0
2006-09-04 19:16:00,1.9059,1.90592,1.90587,1.9059,120100001.0
2006-09-04 19:17:00,1.90593,1.90602,1.90593,1.90596,211399999.0
2006-09-04 19:18:00,1.90597,1.90613,1.90595,1.90613,181000000.0
2006-09-04 19:19:00,1.90617,1.90622,1.9061,1.90617,416300003.0
2006-09-04 19:20:00,1.90609,1.90613,1.90599,1.90602,284900002.0
2006-09-04 19:21:00,1.90601,1.90624,1.90599,1.90612,391299998.0
2006-09-04 19:22:00,1.90612,1.9062,1.90599,1.90617,325750001.0
2006-09-04 19:23:00,1.90618,1.90631,1.90612,1.90631,258000000.0
2006-09-04 19:24:00,1.90634,1.90634,1.90618,1.90618,127300002.0
2006-09-04 19:25:00,1.90618,1.90623,1.90615,1.90623,24500000.0
2006-09-04 19:26:00,1.90625,1.90625,1.90615,1.90615,310199997.0
2006-09-04 19:27:00,1.90602,1.90621,1.90599,1.9061,453499999.0
2006-09-04 19:28:00,1.90622,1.90636,1.90618,1.90628,349199999.0
2006-09-04 19:29:00,1.90625,1.90644,1.90625,1.90632,376050000.0
2006-09-04 19:30:00,1.90628,1.90633,1.9062,1.90622,455099999.0
2006-09-04 19:31:00,1.90621,1.90632,1.90617,1.90632,233100002.0
2006-09-04 19:32:00,1.90633,1.90633,1.90615,1.90618,324900001.0
2006-09-04 19:33:00,1.90617,1.90617,1.906,1.906,187899998.0
2006-09-04 19:34:00,1.90571,1.90573,1.90555,1.90555,239999997.0
2006-09-04 19:35:00,1.9055,1.90558,1.90545,1.90555,373700002.0
2006-09-04 19:36:00,1.90541,1.9056,1.90504,1.90532,381099998.0
2006-09-04 19:37:00,1.90541,1.90544,1.90523,1.90523,264699999.0
2006-09-04 19:38:00,1.9052,1.90525,1.9052,1.9052,76200000.0
2006-09-04 19:39:00,1.90521,1.90529,1.90518,1.90526,171199997.0
2006-09-04 19:40:00,1.90522,1.90529,1.90517,1.9052,379599993.0
2006-09-04 19:41:00,1.90511,1.9053,1.90481,1.90494,334299998.0
2006-09-04 19:42:00,1.9049,1.90512,1.90478,1.90502,265599996.0
2006-09-04 19:43:00,1.90525,1.90525,1.9052,1.9052,159899998.0
2006-09-04 19:44:00,1.90521,1.90533,1.90517,1.90523,413200005.0
2006-09-04 19:45:00,1.90529,1.90534,1.90522,1.90534,165700000.0
2006-09-04 19:46:00,1.90533,1.90533,1.90521,1.90521,255299999.0
2006-09-04 19:47:00,1.90516,1.90518,1.90497,1.90509,104700000.0
2006-09-04 19:48:00,1.90521,1.90538,1.90521,1.90538,174399999.0
2006-09-04 19:49:00,1.90545,1.90568,1.90519,1.90568,371770004.0
2006-09-04 19:50:00,1.90615,1.90637,1.90596,1.90615,334600001.0
2006-09-04 19:51:00,1.90618,1.90644,1.90618,1.90634,285000001.0
2006-09-04 19:52:00,1.90632,1.90638,1.90604,1.90618,211299999.0
2006-09-04 19:53:00,1.90621,1.90621,1.90589,1.90589,43000001.0
2006-09-04 19:54:00,1.9058,1.9058,1.90539,1.90558,141000001.0
2006-09-04 19:55:00,1.9056,1.90595,1.9056,1.90574,73800000.0
2006-09-04 19:56:00,1.90572,1.90587,1.90572,1.90585,311399997.0
2006-09-04 19:57:00,1.90578,1.90584,1.90551,1.90572,283870000.0
2006-09-04 19:58:00,1.90574,1.90591,1.90555,1.90555,306600000.0
2006-09-04 19:59:00,1.90547,1.90562,1.90545,1.90545,396299997.0
2006-09-04 20:00:00,1.90542,1.9056,1.90542,1.90555,194500001.0
2006-09-04 20:01:00,1.90552,1.90567,1.90532,1.90562,244199996.0
2006-09-04 20:02:00,1.90549,1.90549,1.90515,1.9053,160300000.0
2006-09-04 20:03:00,1.9052,1.90531,1.90492,1.90492,75100001.0
2006-09-04 20:04:00,1.90485,1.90485,1.90455,1.90474,176000000.0
2006-09-04 20:05:00,1.9047,1.90475,1.90465,1.9047,186299999.0
2006-09-04 20:06:00,1.90469,1.90478,1.90462,1.90477,153999999.0
2006-09-04 20:07:00,1.90474,1.90474,1.90436,1.90453,152600002.0
2006-09-04 20:08:00,1.90455,1.90461,1.90444,1.90458,344899999.0
2006-09-04 20:09:00,1.90448,1.90458,1.90431,1.90434,120399999.0
2006-09-04 20:10:00,1.90436,1.9044,1.90432,1.90436,134000002.0
2006-09-04 20:11:00,1.9042,1.90443,1.90413,1.90437,43000000.0
2006-09-04 20:12:00,1.90442,1.90461,1.90442,1.9045,536100001.0
2006-09-04 20:13:00,1.90447,1.90455,1.90445,1.90445,169600002.0
2006-09-04 20:14:00,1.90422,1.90469,1.90422,1.90441,86470000.0
2006-09-04 20:15:00,1.9045,1.90458,1.90448,1.9045,357200000.0
2006-09-04 20:16:00,1.90446,1.90453,1.90434,1.90445,100599999.0
2006-09-04 20:17:00,1.90447,1.9046,1.90447,1.90451,85300001.0
2006-09-04 20:18:00,1.90449,1.9045,1.90437,1.90448,149100003.0
2006-09-04 20:19:00,1.90451,1.90452,1.90444,1.90448,76799999.0
2006-09-04 20:20:00,1.90441,1.90448,1.90429,1.90433,284700002.0
2006-09-04 20:21:00,1.90439,1.90455,1.90438,1.90455,76800000.0
2006-09-04 20:22:00,1.90449,1.90449,1.90434,1.90434,146300001.0
2006-09-04 20:23:00,1.90435,1.90485,1.90435,1.90485,270599998.0
2006-09-04 20:24:00,1.90494,1.90495,1.90484,1.90495,130500002.0
2006-09-04 20:25:00,1.90505,1.9057,1.90505,1.9057,454600003.0
2006-09-04 20:26:00,1.90547,1.90559,1.90533,1.90533,371500000.0
2006-09-04 20:27:00,1.90536,1.90542,1.90516,1.90542,223100000.0
2006-09-04 20:28:00,1.90546,1.90568,1.90546,1.90552,299800001.0
2006-09-04 20:29:00,1.90556,1.90569,1.90543,1.90543,227099998.0
2006-09-04 20:30:00,1.90544,1.90568,1.90544,1.90546,878900007.0
2006-09-04 20:31:00,1.90541,1.90541,1.90526,1.90538,559200003.0
2006-09-04 20:32:00,1.90538,1.90546,1.9053,1.90538,570600001.0
2006-09-04 20:33:00,1.9054,1.90548,1.90532,1.9054,213900000.0
2006-09-04 20:34:00,1.90503,1.90536,1.90489,1.9052,77400000.0
2006-09-04 20:35:00,1.90518,1.90536,1.90518,1.9052,63500000.0
2006-09-04 20:36:00,1.90523,1.90536,1.90521,1.90521,146600000.0
2006-09-04 20:37:00,1.90536,1.90536,1.90512,1.90512,145600000.0
2006-09-04 20:38:00,1.90509,1.90533,1.90509,1.90529,271300000.0
2006-09-04 20:39:00,1.9054,1.90543,1.9053,1.90535,235700000.0
2006-09-04 20:40:00,1.90537,1.9055,1.90526,1.90531,200700000.0
2006-09-04 20:41:00,1.90515,1.90526,1.90515,1.90523,208900001.0
2006-09-04 20:42:00,1.90527,1.90529,1.90527,1.90529,44799999.0
2006-09-04 20:43:00,1.90534,1.90535,1.9052,1.90528,282599998.0
2006-09-04 20:44:00,1.9053,1.90533,1.90525,1.90533,406800000.0
2006-09-04 20:45:00,1.90537,1.90544,1.90535,1.90544,80199999.0
2006-09-04 20:46:00,1.90544,1.90545,1.90542,1.90545,103700000.0
2006-09-04 20:47:00,1.90541,1.90549,1.90523,1.9054,382399999.0
2006-09-04 20:48:00,1.9053,1.90534,1.90521,1.90534,172999999.0
2006-09-04 20:49:00,1.90537,1.90543,1.90533,1.90543,73300000.0
2006-09-04 20:50:00,1.90543,1.90553,1.90537,1.90553,463800003.0
2006-09-04 20:51:00,1.90555,1.90555,1.90545,1.9055,347300001.0
2006-09-04 20:52:00,1.90546,1.90555,1.90546,1.90548,171199998.0
2006-09-04 20:53:00,1.90538,1.90547,1.90532,1.90538,730399990.0
2006-09-04 20:54:00,1.9054,1.90545,1.90537,1.90537,363500002.0
2006-09-04 20:55:00,1.90539,1.90543,1.90535,1.9054,247000000.0
2006-09-04 20:56:00,1.90537,1.90545,1.90537,1.9054,447100004.0
2006-09-04 20:57:00,1.90542,1.90569,1.90542,1.90567,434800001.0
2006-09-04 20:58:00,1.90575,1.90578,1.90564,1.9057,199500001.0
2006-09-04 20:59:00,1.90568,1.90575,1.90562,1.9057,686999998.0
2006-09-04 21:00:00,1.90565,1.90575,1.90565,1.90575,488199995.0
2006-09-04 21:01:00,1.90568,1.90571,1.90551,1.90551,360599997.0
2006-09-04 21:02:00,1.90558,1.90562,1.90548,1.90562,152799999.0
2006-09-04 21:03:00,1.9055,1.90558,1.90548,1.90558,216599998.0
2006-09-04 21:04:00,1.9056,1.90564,1.90554,1.90562,259100005.0
2006-09-04 21:05:00,1.9056,1.90568,1.9056,1.90562,266200002.0
2006-09-04 21:06:00,1.90555,1.9056,1.90552,1.9056,100270001.0
2006-09-04 21:07:00,1.90558,1.90563,1.90549,1.90563,93499999.0
2006-09-04 21:08:00,1.90564,1.9057,1.90563,1.9057,81200001.0
2006-09-04 21:09:00,1.90567,1.90577,1.90535,1.90552,126800000.0
2006-09-04 21:10:00,1.90567,1.90581,1.90567,1.90575,104250002.0
2006-09-04 21:11:00,1.9058,1.90588,1.90577,1.90577,77800000.0
2006-09-04 21:12:00,1.90575,1.90577,1.9057,1.90575,74100000.0
2006-09-04 21:13:00,1.9057,1.90575,1.90568,1.90568,233199997.0
2006-09-04 21:14:00,1.9057,1.90575,1.90565,1.9057,366900002.0
2006-09-04 21:15:00,1.90575,1.90575,1.90563,1.90573,258399999.0
2006-09-04 21:16:00,1.90573,1.90573,1.90558,1.9056,124500001.0
2006-09-04 21:17:00,1.9056,1.90563,1.90552,1.90563,158549999.0
2006-09-04 21:18:00,1.9057,1.90583,1.90548,1.90549,114800002.0
2006-09-04 21:19:00,1.90562,1.90563,1.90553,1.90563,135900000.0
2006-09-04 21:20:00,1.90563,1.90563,1.90551,1.90557,324400001.0
2006-09-04 21:21:00,1.90559,1.90566,1.90559,1.90559,195599997.0
2006-09-04 21:22:00,1.90565,1.90565,1.90558,1.9056,205900000.0
2006-09-04 21:23:00,1.90559,1.90559,1.90552,1.90552,13200000.0
2006-09-04 21:24:00,1.90545,1.90545,1.90522,1.90537,172949998.0
2006-09-04 21:25:00,1.9052,1.90528,1.90515,1.90525,201200002.0
2006-09-04 21:26:00,1.90537,1.90539,1.90537,1.90539,35999999.0
2006-09-04 21:27:00,1.90537,1.90548,1.90515,1.90515,126846993.0
2006-09-04 21:28:00,1.9051,1.90515,1.90505,1.90515,182550000.0
2006-09-04 21:29:00,1.90519,1.90521,1.90519,1.90521,33899999.0
2006-09-04 21:30:00,1.90518,1.90518,1.9051,1.90518,28200000.0
2006-09-04 21:31:00,1.90521,1.90524,1.90518,1.90524,21300000.0
2006-09-04 21:32:00,1.90529,1.90544,1.90524,1.90533,186100000.0
2006-09-04 21:33:00,1.90545,1.90548,1.90537,1.90543,315000003.0
2006-09-04 21:34:00,1.90545,1.90545,1.90535,1.90535,273799997.0
2006-09-04 21:35:00,1.90541,1.90544,1.9054,1.9054,47500000.0
2006-09-04 21:36:00,1.90543,1.90557,1.90543,1.90552,155700003.0
2006-09-04 21:37:00,1.90556,1.90595,1.90556,1.90581,149800002.0
2006-09-04 21:38:00,1.90576,1.90585,1.90573,1.90575,157500002.0
2006-09-04 21:39:00,1.90578,1.90578,1.90575,1.90575,19300000.0
2006-09-04 21:40:00,1.90571,1.90571,1.90561,1.90562,148200003.0
2006-09-04 21:41:00,1.90565,1.90579,1.9056,1.90579,129600000.0
2006-09-04 21:42:00,1.90583,1.90588,1.90582,1.90588,142900001.0
2006-09-04 21:43:00,1.90582,1.90582,1.90558,1.90558,75900001.0
2006-09-04 21:44:00,1.90558,1.90579,1.90558,1.90579,147600002.0
2006-09-04 21:45:00,1.90592,1.90606,1.90564,1.90565,48900000.0
2006-09-04 21:46:00,1.9057,1.90611,1.9057,1.90611,115200000.0
2006-09-04 21:47:00,1.90577,1.90614,1.90575,1.90576,233900001.0
2006-09-04 21:48:00,1.90576,1.90592,1.90561,1.9057,168300001.0
2006-09-04 21:49:00,1.90585,1.90588,1.90582,1.90584,89300001.0
2006-09-04 21:50:00,1.90583,1.90583,1.9058,1.9058,29699999.0
2006-09-04 21:51:00,1.9058,1.90583,1.9058,1.9058,146300002.0
2006-09-04 21:52:00,1.90584,1.9059,1.90581,1.90589,68099999.0
2006-09-04 21:53:00,1.90591,1.90595,1.9059,1.9059,39400000.0
2006-09-04 21:54:00,1.90594,1.90594,1.90582,1.90593,93100000.0
2006-09-04 21:55:00,1.90597,1.90602,1.90593,1.906,246200000.0
2006-09-04 21:56:00,1.906,1.90605,1.906,1.90605,84500001.0
2006-09-04 21:57:00,1.90603,1.90603,1.90596,1.90599,96700002.0
2006-09-04 21:58:00,1.90595,1.90595,1.90576,1.90576,107600000.0
2006-09-04 21:59:00,1.9057,1.90575,1.90565,1.90565,439600004.0
2006-09-04 22:00:00,1.90565,1.90565,1.90548,1.90559,180400001.0
2006-09-04 22:01:00,1.90565,1.90565,1.90557,1.9056,98800002.0
2006-09-04 22:02:00,1.90583,1.90583,1.90526,1.90565,186699999.0
2006-09-04 22:03:00,1.90548,1.90557,1.90532,1.90557,56299999.0
2006-09-04 22:04:00,1.90557,1.90565,1.90557,1.9056,336499999.0
2006-09-04 22:05:00,1.9056,1.9056,1.90555,1.9056,169600000.0
2006-09-04 22:06:00,1.90572,1.90573,1.90543,1.90557,104900000.0
2006-09-04 22:07:00,1.90568,1.90569,1.90564,1.90568,70999999.0
2006-09-04 22:08:00,1.90569,1.9058,1.9055,1.90555,67099999.0
2006-09-04 22:09:00,1.90548,1.90586,1.90547,1.90578,47000000.0
2006-09-04 22:10:00,1.90578,1.90589,1.90568,1.90568,94200001.0
2006-09-04 22:11:00,1.90565,1.90574,1.90552,1.9057,72800000.0
2006-09-04 22:12:00,1.90569,1.90571,1.9056,1.90562,184999999.0
2006-09-04 22:13:00,1.90564,1.90565,1.90561,1.90561,84400000.0
2006-09-04 22:14:00,1.9054,1.90591,1.9054,1.90591,28500000.0
2006-09-04 22:15:00,1.90565,1.90565,1.90548,1.90555,257199997.0
2006-09-04 22:16:00,1.9056,1.90586,1.9056,1.90586,354700002.0
2006-09-04 22:17:00,1.9059,1.90595,1.9058,1.90595,41699999.0
2006-09-04 22:18:00,1.90591,1.90591,1.90558,1.90558,141999998.0
2006-09-04 22:19:00,1.9056,1.90571,1.90555,1.90562,72200000.0
2006-09-04 22:20:00,1.90566,1.90593,1.90566,1.90584,63600001.0
2006-09-04 22:21:00,1.90589,1.90589,1.90578,1.9058,111900000.0
2006-09-04 22:22:00,1.90593,1.90653,1.90593,1.9061,101949998.0
2006-09-04 22:23:00,1.90605,1.90608,1.9059,1.9059,167899998.0
2006-09-04 22:24:00,1.90588,1.90594,1.90583,1.90583,86400003.0
2006-09-04 22:25:00,1.90586,1.90593,1.9058,1.90593,133399999.0
2006-09-04 22:26:00,1.906,1.906,1.90595,1.90597,46700001.0
2006-09-04 22:27:00,1.90587,1.90608,1.90579,1.90608,63000001.0
2006-09-04 22:28:00,1.90615,1.90615,1.90605,1.9061,88400000.0
2006-09-04 22:29:00,1.9061,1.9062,1.90596,1.9062,229900001.0
2006-09-04 22:30:00,1.90627,1.9063,1.90625,1.90625,164800002.0
2006-09-04 22:31:00,1.90625,1.90625,1.90623,1.90625,43200000.0
2006-09-04 22:32:00,1.90625,1.9063,1.90625,1.90625,212300001.0
2006-09-04 22:33:00,1.90622,1.90635,1.90622,1.9063,56800000.0
2006-09-04 22:34:00,1.90641,1.90666,1.90636,1.9065,160500001.0
2006-09-04 22:35:00,1.90656,1.90681,1.90656,1.90681,41300000.0
2006-09-04 22:36:00,1.90685,1.90685,1.90675,1.90675,48500000.0
2006-09-04 22:37:00,1.90685,1.90685,1.9068,1.9068,113546996.0
2006-09-04 22:38:00,1.90675,1.90685,1.90675,1.9068,47700001.0
2006-09-04 22:39:00,1.9068,1.9068,1.9068,1.9068,37100000.0
2006-09-04 22:40:00,1.90675,1.90678,1.90669,1.90678,55700000.0
2006-09-04 22:41:00,1.90666,1.90666,1.90655,1.90666,139700000.0
2006-09-04 22:42:00,1.90661,1.90666,1.90645,1.90666,43499999.0
2006-09-04 22:43:00,1.9066,1.9066,1.9065,1.90652,109100000.0
2006-09-04 22:44:00,1.9066,1.90664,1.90657,1.90663,117999999.0
2006-09-04 22:45:00,1.90658,1.90658,1.90638,1.90647,65500000.0
2006-09-04 22:46:00,1.90635,1.90646,1.90635,1.90643,70100000.0
2006-09-04 22:47:00,1.90638,1.90664,1.90636,1.90649,57300000.0
2006-09-04 22:48:00,1.90653,1.90669,1.90649,1.90651,83800001.0
2006-09-04 22:49:00,1.90638,1.90664,1.90632,1.90664,42200000.0
2006-09-04 22:50:00,1.90675,1.90685,1.90673,1.9068,37400000.0
2006-09-04 22:51:00,1.9067,1.90691,1.90657,1.90683,53100000.0
2006-09-04 22:52:00,1.9068,1.9068,1.90674,1.90674,55100002.0
2006-09-04 22:53:00,1.90674,1.90678,1.90652,1.90678,26600000.0
2006-09-04 22:54:00,1.90684,1.90689,1.90683,1.90685,59200000.0
2006-09-04 22:55:00,1.90692,1.90713,1.90692,1.90696,25000000.0
2006-09-04 22:56:00,1.90682,1.90682,1.90671,1.90671,96399999.0
2006-09-04 22:57:00,1.90681,1.90694,1.90678,1.90688,56700000.0
2006-09-04 22:58:00,1.9067,1.90685,1.9067,1.9068,66000000.0
2006-09-04 22:59:00,1.90677,1.90677,1.90662,1.90666,78400000.0
2006-09-04 23:00:00,1.9066,1.9066,1.90617,1.90617,39800000.0
2006-09-04 23:01:00,1.90672,1.90678,1.90671,1.90678,37000000.0
2006-09-04 23:02:00,1.9068,1.90686,1.90662,1.90678,94300000.0
2006-09-04 23:03:00,1.90683,1.90683,1.90666,1.90666,34500000.0
2006-09-04 23:04:00,1.90671,1.90683,1.90666,1.90682,28300000.0
2006-09-04 23:05:00,1.90665,1.90697,1.90662,1.90694,81500000.0
2006-09-04 23:06:00,1.90691,1.90692,1.90653,1.9067,33300000.0
2006-09-04 23:07:00,1.9068,1.9068,1.90668,1.90675,79499998.0
2006-09-04 23:08:00,1.90665,1.90693,1.90661,1.90685,177000002.0
2006-09-04 23:09:00,1.90668,1.90678,1.90661,1.90664,25600000.0
2006-09-04 23:10:00,1.90665,1.90678,1.90659,1.90659,64900002.0
2006-09-04 23:11:00,1.90653,1.90653,1.90637,1.9064,69400000.0
2006-09-04 23:12:00,1.90644,1.90661,1.90644,1.90657,51199999.0
2006-09-04 23:13:00,1.90663,1.90663,1.9065,1.90656,74600000.0
2006-09-04 23:14:00,1.90638,1.90666,1.90634,1.90665,115200001.0
2006-09-04 23:15:00,1.9065,1.9065,1.90645,1.90645,50700000.0
2006-09-04 23:16:00,1.90652,1.90661,1.9064,1.90647,28800000.0
2006-09-04 23:17:00,1.90643,1.90664,1.90641,1.90661,105300001.0
2006-09-04 23:18:00,1.90655,1.90655,1.9064,1.90653,70600001.0
2006-09-04 23:19:00,1.9065,1.90655,1.90645,1.90648,86900001.0
2006-09-04 23:20:00,1.90657,1.90657,1.90648,1.9065,23900000.0
2006-09-04 23:21:00,1.90646,1.90655,1.90643,1.90655,66300001.0
2006-09-04 23:22:00,1.90644,1.90652,1.90634,1.90652,81900003.0
2006-09-04 23:23:00,1.90641,1.90663,1.9063,1.9065,81000000.0
2006-09-04 23:24:00,1.9065,1.9065,1.90633,1.90643,61700001.0
2006-09-04 23:25:00,1.90639,1.90639,1.90633,1.90633,88699998.0
2006-09-04 23:26:00,1.90624,1.90624,1.90624,1.90624,42500000.0
2006-09-04 23:27:00,1.90616,1.90616,1.90615,1.90615,18400000.0
2006-09-04 23:28:00,1.90601,1.90601,1.90599,1.90599,5100000.0
2006-09-04 23:29:00,1.90591,1.90614,1.90591,1.90611,99599999.0
2006-09-04 23:30:00,1.90578,1.90578,1.90532,1.90554,85900000.0
2006-09-04 23:31:00,1.90555,1.90565,1.90555,1.9056,89100000.0
2006-09-04 23:32:00,1.9056,1.90568,1.90552,1.9056,95899997.0
2006-09-04 23:33:00,1.90574,1.90587,1.90574,1.90586,62900000.0
2006-09-04 23:34:00,1.90575,1.90577,1.90563,1.90563,59100000.0
2006-09-04 23:35:00,1.90559,1.90573,1.90559,1.90573,21600000.0
2006-09-04 23:36:00,1.90566,1.90569,1.90555,1.90566,37400000.0
2006-09-04 23:37:00,1.90575,1.90575,1.90575,1.90575,12450000.0
2006-09-04 23:38:00,1.90556,1.90568,1.90548,1.90568,50199999.0
2006-09-04 23:39:00,1.90575,1.90575,1.90575,1.90575,5200000.0
2006-09-04 23:40:00,1.9058,1.9059,1.9058,1.9059,31699999.0
2006-09-04 23:41:00,1.90588,1.90588,1.90588,1.90588,6400000.0
2006-09-04 23:42:00,1.906,1.906,1.90576,1.90585,67699999.0
2006-09-04 23:43:00,1.9059,1.90597,1.9059,1.90595,76200000.0
2006-09-04 23:44:00,1.90588,1.90602,1.90577,1.90593,75800002.0
2006-09-04 23:45:00,1.90595,1.90597,1.9058,1.90597,59900002.0
2006-09-04 23:46:00,1.90587,1.90601,1.90575,1.90588,39599999.0
2006-09-04 23:47:00,1.90588,1.90599,1.90574,1.90599,60100000.0
2006-09-04 23:48:00,1.9059,1.90596,1.90575,1.90594,73100001.0
2006-09-04 23:49:00,1.90592,1.90592,1.90578,1.90578,35300000.0
2006-09-04 23:50:00,1.9058,1.90585,1.9058,1.9058,40400000.0
2006-09-04 23:51:00,1.90578,1.90587,1.90578,1.90579,55999999.0
2006-09-04 23:52:00,1.9058,1.9058,1.9058,1.9058,31200001.0
2006-09-04 23:53:00,1.90579,1.90579,1.90556,1.90567,62700000.0
2006-09-04 23:54:00,1.90572,1.90573,1.90539,1.90573,106199999.0
2006-09-04 23:55:00,1.90561,1.90567,1.90561,1.90566,135100001.0
2006-09-04 23:56:00,1.9056,1.90565,1.9056,1.90565,22399999.0
2006-09-04 23:57:00,1.9056,1.9056,1.9056,1.9056,6700000.0
2006-09-04 23:58:00,1.90552,1.90575,1.90551,1.90567,136700000.0
2006-09-04 23:59:00,1.90565,1.90565,1.90565,1.90565,14900000.0
2006-09-05 00:00:00,1.90558,1.90563,1.90526,1.90561,41200000.0
2006-09-05 00:01:00,1.90562,1.90571,1.90547,1.9055,81500001.0
2006-09-05 00:02:00,1.90553,1.90565,1.90546,1.90556,59600000.0
2006-09-05 00:03:00,1.90553,1.90578,1.90553,1.90567,113400000.0
2006-09-05 00:04:00,1.90563,1.90576,1.90551,1.90573,36200000.0
2006-09-05 00:05:00,1.90575,1.90575,1.90575,1.90575,2600000.0
2006-09-05 00:06:00,1.90572,1.90572,1.90568,1.90568,13200000.0
2006-09-05 00:07:00,1.90538,1.90562,1.90538,1.90548,92099999.0
2006-09-05 00:08:00,1.90567,1.90567,1.90558,1.90558,20000000.0
2006-09-05 00:09:00,1.9056,1.90565,1.9056,1.9056,83600000.0
2006-09-05 00:10:00,1.90565,1.90565,1.90565,1.90565,800000.0
2006-09-05 00:11:00,1.90561,1.90561,1.90554,1.90554,7700000.0
2006-09-05 00:12:00,1.90561,1.90561,1.90561,1.90561,21400000.0
2006-09-05 00:13:00,1.90555,1.90563,1.90554,1.90554,81899999.0
2006-09-05 00:14:00,1.9055,1.9055,1.90545,1.9055,65100000.0
2006-09-05 00:15:00,1.9055,1.9055,1.9055,1.9055,3300000.0
2006-09-05 00:16:00,1.9055,1.90552,1.90529,1.90552,23300000.0
2006-09-05 00:17:00,1.90523,1.90552,1.90521,1.90551,48900001.0
2006-09-05 00:18:00,1.90548,1.90548,1.90534,1.9054,43800001.0
2006-09-05 00:19:00,1.90555,1.90555,1.90545,1.9055,34300000.0
2006-09-05 00:20:00,1.90525,1.90556,1.90517,1.90548,32300000.0
2006-09-05 00:21:00,1.9052,1.90554,1.9052,1.90529,46000000.0
2006-09-05 00:22:00,1.90534,1.90548,1.90513,1.90513,64200000.0
2006-09-05 00:23:00,1.90527,1.90549,1.90496,1.90496,72400000.0
2006-09-05 00:24:00,1.90516,1.90545,1.90504,1.90525,55800000.0
2006-09-05 00:25:00,1.90539,1.90551,1.90524,1.90524,29500000.0
2006-09-05 00:26:00,1.90534,1.90546,1.90534,1.90546,48200000.0
2006-09-05 00:27:00,1.90548,1.9056,1.90527,1.90549,50700000.0
2006-09-05 00:28:00,1.90557,1.90558,1.90548,1.90557,57100000.0
2006-09-05 00:29:00,1.90552,1.90559,1.90542,1.90542,92500000.0
2006-09-05 00:30:00,1.90542,1.90542,1.90538,1.90538,46399998.0
2006-09-05 00:31:00,1.90538,1.90542,1.90533,1.90533,45199998.0
2006-09-05 00:32:00,1.9054,1.90545,1.9054,1.90545,25500000.0
2006-09-05 00:33:00,1.90528,1.90544,1.90516,1.90533,77600000.0
2006-09-05 00:34:00,1.90545,1.90545,1.90542,1.90542,12800000.0
2006-09-05 00:35:00,1.90546,1.9055,1.9054,1.9055,60699999.0
2006-09-05 00:36:00,1.90538,1.90548,1.90538,1.90547,11800000.0
2006-09-05 00:37:00,1.90529,1.90547,1.90529,1.90537,93000000.0
2006-09-05 00:38:00,1.90538,1.90539,1.90532,1.90539,71700001.0
2006-09-05 00:39:00,1.90539,1.90545,1.90527,1.90534,104699999.0
2006-09-05 00:40:00,1.9054,1.90546,1.9053,1.90545,73600001.0
2006-09-05 00:41:00,1.90543,1.90553,1.90542,1.90553,55599999.0
2006-09-05 00:42:00,1.90544,1.90555,1.90537,1.90539,49400001.0
2006-09-05 00:43:00,1.90552,1.90552,1.90541,1.90541,75300000.0
2006-09-05 00:44:00,1.90542,1.90545,1.90537,1.9054,56800000.0
2006-09-05 00:45:00,1.90542,1.90546,1.90525,1.90533,50100000.0
2006-09-05 00:46:00,1.90538,1.90548,1.90535,1.90542,90800000.0
2006-09-05 00:47:00,1.9054,1.90545,1.90537,1.90542,65800000.0
2006-09-05 00:48:00,1.9054,1.90542,1.90535,1.90542,26800000.0
2006-09-05 00:49:00,1.90533,1.90542,1.90533,1.90542,70899998.0
2006-09-05 00:50:00,1.9053,1.90533,1.90523,1.90533,71999998.0
2006-09-05 00:51:00,1.90528,1.90547,1.90512,1.90546,64599999.0
2006-09-05 00:52:00,1.90533,1.90533,1.90527,1.90527,22400000.0
2006-09-05 00:53:00,1.90521,1.9053,1.90521,1.90523,38000000.0
2006-09-05 00:54:00,1.9052,1.9052,1.90505,1.90505,11600000.0
2006-09-05 00:55:00,1.90484,1.90484,1.90458,1.90469,93600001.0
2006-09-05 00:56:00,1.90473,1.90477,1.90473,1.90477,30399999.0
2006-09-05 00:57:00,1.90495,1.90503,1.90484,1.90489,84000000.0
2006-09-05 00:58:00,1.9049,1.90508,1.9049,1.90508,68100000.0
2006-09-05 00:59:00,1.90519,1.9053,1.90504,1.90504,67000000.0
2006-09-05 01:00:00,1.90498,1.90505,1.90498,1.90505,11900000.0
2006-09-05 01:01:00,1.90498,1.905,1.90498,1.905,25500000.0
2006-09-05 01:02:00,1.90504,1.90517,1.905,1.905,45900000.0
2006-09-05 01:03:00,1.90507,1.90517,1.90507,1.90517,96500000.0
2006-09-05 01:04:00,1.90532,1.9054,1.90485,1.90485,106400002.0
2006-09-05 01:05:00,1.90497,1.90497,1.90457,1.90457,74400000.0
2006-09-05 01:06:00,1.90453,1.90453,1.90434,1.90434,36400001.0
2006-09-05 01:07:00,1.90437,1.90441,1.90432,1.90432,25000000.0
2006-09-05 01:08:00,1.90445,1.90456,1.9044,1.90445,90199999.0
2006-09-05 01:09:00,1.90439,1.90496,1.90438,1.90496,70600000.0
2006-09-05 01:10:00,1.90517,1.90519,1.90505,1.90505,61600000.0
2006-09-05 01:11:00,1.90498,1.90498,1.90478,1.90483,53000000.0
2006-09-05 01:12:00,1.90472,1.90473,1.9045,1.90457,51100000.0
2006-09-05 01:13:00,1.90492,1.90492,1.90486,1.90486,13400000.0
2006-09-05 01:14:00,1.90487,1.90487,1.90475,1.90481,51699999.0
2006-09-05 01:15:00,1.90463,1.90477,1.90446,1.90476,90900000.0
2006-09-05 01:16:00,1.90468,1.90484,1.90451,1.90464,83200002.0
2006-09-05 01:17:00,1.9048,1.90485,1.90475,1.9048,34000000.0
2006-09-05 01:18:00,1.90482,1.90482,1.90471,1.90475,49100000.0
2006-09-05 01:19:00,1.9047,1.90473,1.90449,1.90463,121900001.0
2006-09-05 01:20:00,1.90474,1.90481,1.90474,1.90481,27600000.0
2006-09-05 01:21:00,1.90475,1.9048,1.90475,1.9048,7000000.0
2006-09-05 01:22:00,1.90472,1.9048,1.90472,1.9048,10700000.0
2006-09-05 01:23:00,1.90476,1.90479,1.90476,1.90479,20800000.0
2006-09-05 01:24:00,1.90474,1.90489,1.90474,1.90489,8400000.0
2006-09-05 01:25:00,1.90495,1.90496,1.9049,1.90491,79600000.0
2006-09-05 01:26:00,1.90495,1.90495,1.9049,1.90495,55399998.0
2006-09-05 01:27:00,1.9049,1.90497,1.9049,1.90497,54900002.0
2006-09-05 01:28:00,1.9049,1.90495,1.9048,1.9048,33700000.0
2006-09-05 01:29:00,1.90463,1.90496,1.90463,1.90486,43500000.0
2006-09-05 01:30:00,1.90497,1.90497,1.90478,1.90478,65699999.0
2006-09-05 01:31:00,1.90493,1.90493,1.90477,1.90492,46500000.0
2006-09-05 01:32:00,1.90478,1.90501,1.90478,1.90498,54900002.0
2006-09-05 01:33:00,1.9049,1.90507,1.90483,1.90498,108000000.0
2006-09-05 01:34:00,1.90485,1.90485,1.90461,1.90474,28000000.0
2006-09-05 01:35:00,1.90465,1.90465,1.90455,1.90463,98600001.0
2006-09-05 01:36:00,1.90467,1.90473,1.90467,1.90473,44800000.0
2006-09-05 01:37:00,1.90473,1.90473,1.90462,1.90471,57000000.0
2006-09-05 01:38:00,1.9047,1.9048,1.9047,1.90478,68899998.0
2006-09-05 01:39:00,1.90483,1.90498,1.90476,1.90498,48300000.0
2006-09-05 01:40:00,1.90499,1.90514,1.90495,1.90505,65500000.0
2006-09-05 01:41:00,1.9051,1.90511,1.90495,1.90508,77900000.0
2006-09-05 01:42:00,1.90507,1.90509,1.90498,1.90508,74599999.0
2006-09-05 01:43:00,1.90514,1.90534,1.90514,1.90519,75300000.0
2006-09-05 01:44:00,1.90514,1.90514,1.90514,1.90514,1000000.0
2006-09-05 01:45:00,1.90513,1.90513,1.90501,1.90501,31199999.0
2006-09-05 01:46:00,1.90504,1.90526,1.90504,1.90526,38200000.0
2006-09-05 01:47:00,1.90519,1.90528,1.90511,1.90513,83100000.0
2006-09-05 01:48:00,1.90503,1.90531,1.90495,1.90516,96099998.0
2006-09-05 01:49:00,1.90503,1.90513,1.90492,1.90513,63500001.0
2006-09-05 01:50:00,1.90512,1.90519,1.90489,1.90507,97799999.0
2006-09-05 01:51:00,1.9051,1.9052,1.90493,1.9052,72100001.0
2006-09-05 01:52:00,1.90509,1.90512,1.905,1.905,50400000.0
2006-09-05 01:53:00,1.90493,1.90516,1.9049,1.90491,43700000.0
2006-09-05 01:54:00,1.90495,1.90505,1.90495,1.905,62999999.0
2006-09-05 01:55:00,1.90508,1.90513,1.90501,1.90508,64299998.0
2006-09-05 01:56:00,1.90503,1.90507,1.90501,1.90507,42500001.0
2006-09-05 01:57:00,1.90506,1.90508,1.90502,1.90502,64000000.0
2006-09-05 01:58:00,1.90501,1.9051,1.90482,1.90509,40600000.0
2006-09-05 01:59:00,1.90497,1.90506,1.90491,1.90504,62699999.0
2006-09-05 02:00:00,1.90513,1.90523,1.90513,1.90523,12300000.0
2006-09-05 02:01:00,1.90505,1.90536,1.90501,1.90524,69900000.0
2006-09-05 02:02:00,1.90515,1.90516,1.9051,1.9051,26600000.0
2006-09-05 02:03:00,1.90515,1.90532,1.90515,1.90532,29600000.0
2006-09-05 02:04:00,1.90521,1.90543,1.90521,1.90543,75299997.0
2006-09-05 02:05:00,1.90553,1.90553,1.9054,1.90544,35999999.0
2006-09-05 02:06:00,1.90557,1.90563,1.90553,1.90563,14600000.0
2006-09-05 02:07:00,1.90563,1.90563,1.90553,1.90553,12800000.0
2006-09-05 02:08:00,1.90552,1.90552,1.90542,1.90542,10100000.0
2006-09-05 02:09:00,1.90542,1.90548,1.9053,1.9053,45500000.0
2006-09-05 02:10:00,1.90525,1.90525,1.90466,1.90466,76800000.0
2006-09-05 02:11:00,1.90465,1.90465,1.90438,1.90447,33000000.0
2006-09-05 02:12:00,1.90439,1.90442,1.90403,1.90403,27900000.0
2006-09-05 02:13:00,1.90399,1.90425,1.90389,1.90425,88400000.0
2006-09-05 02:14:00,1.90432,1.90436,1.90422,1.90435,50400000.0
2006-09-05 02:15:00,1.9044,1.90444,1.90426,1.90443,35700000.0
2006-09-05 02:16:00,1.90457,1.90457,1.90437,1.90437,34799999.0
2006-09-05 02:17:00,1.90431,1.90431,1.90413,1.90413,43000001.0
2006-09-05 02:18:00,1.90412,1.90417,1.90409,1.90417,58700000.0
2006-09-05 02:19:00,1.90406,1.90406,1.90389,1.9039,61800001.0
2006-09-05 02:20:00,1.90385,1.90385,1.90357,1.90368,30400000.0
2006-09-05 02:21:00,1.90372,1.90381,1.9037,1.9038,62700000.0
2006-09-05 02:22:00,1.90373,1.90406,1.90373,1.9038,140199999.0
2006-09-05 02:23:00,1.9038,1.90388,1.9038,1.90388,40300000.0
2006-09-05 02:24:00,1.90389,1.90393,1.90381,1.90381,63999999.0
2006-09-05 02:25:00,1.90373,1.90379,1.90373,1.90377,56400000.0
2006-09-05 02:26:00,1.90382,1.90391,1.90372,1.90388,66200000.0
2006-09-05 02:27:00,1.90383,1.90385,1.90373,1.90385,75999999.0
2006-09-05 02:28:00,1.9039,1.90398,1.90387,1.90391,30900000.0
2006-09-05 02:29:00,1.90394,1.90394,1.90378,1.90383,78800002.0
2006-09-05 02:30:00,1.9038,1.90385,1.90377,1.9038,58400000.0
2006-09-05 02:31:00,1.90375,1.90375,1.90343,1.90343,55700000.0
2006-09-05 02:32:00,1.90365,1.90376,1.90359,1.90364,44000000.0
2006-09-05 02:33:00,1.90358,1.90359,1.90351,1.90358,80700002.0
2006-09-05 02:34:00,1.9036,1.9037,1.9035,1.9035,59600000.0
2006-09-05 02:35:00,1.90353,1.90366,1.90352,1.90352,107199999.0
2006-09-05 02:36:00,1.9035,1.90355,1.90348,1.9035,100299999.0
2006-09-05 02:37:00,1.90347,1.90347,1.90336,1.90336,15300000.0
2006-09-05 02:38:00,1.90314,1.90318,1.90307,1.90308,73700001.0
2006-09-05 02:39:00,1.90305,1.90305,1.90298,1.90305,82700000.0
2006-09-05 02:40:00,1.90308,1.90322,1.90308,1.90321,43900000.0
2006-09-05 02:41:00,1.90319,1.90322,1.90311,1.90311,81000000.0
2006-09-05 02:42:00,1.90314,1.90343,1.90314,1.90343,41100000.0
2006-09-05 02:43:00,1.90339,1.90342,1.90337,1.9034,122000000.0
2006-09-05 02:44:00,1.90337,1.90352,1.90328,1.90329,98099998.0
2006-09-05 02:45:00,1.90322,1.90322,1.90312,1.90312,42200000.0
2006-09-05 02:46:00,1.90318,1.90327,1.90318,1.9032,16200000.0
2006-09-05 02:47:00,1.90327,1.90328,1.90327,1.90328,32600000.0
2006-09-05 02:48:00,1.90335,1.90335,1.90319,1.90321,23500000.0
2006-09-05 02:49:00,1.9032,1.90325,1.9032,1.9032,18200000.0
2006-09-05 02:50:00,1.90317,1.90321,1.90314,1.90314,64300000.0
2006-09-05 02:51:00,1.90311,1.90318,1.90303,1.90317,51000000.0
2006-09-05 02:52:00,1.90306,1.90306,1.90295,1.90298,49000000.0
2006-09-05 02:53:00,1.903,1.90312,1.903,1.90312,48500002.0
2006-09-05 02:54:00,1.90317,1.90333,1.90317,1.90333,89300000.0
2006-09-05 02:55:00,1.90339,1.90339,1.90326,1.90326,15100000.0
2006-09-05 02:56:00,1.90332,1.90359,1.90332,1.90343,75599999.0
2006-09-05 02:57:00,1.90352,1.90352,1.9033,1.9033,119100000.0
2006-09-05 02:58:00,1.90335,1.90337,1.90332,1.90337,75599999.0
2006-09-05 02:59:00,1.9033,1.9033,1.90313,1.90313,41899999.0
2006-09-05 03:00:00,1.90329,1.90344,1.90323,1.90326,47500000.0
2006-09-05 03:01:00,1.9035,1.90366,1.9035,1.9035,61200000.0
2006-09-05 03:02:00,1.90345,1.90354,1.90345,1.90349,73099999.0
2006-09-05 03:03:00,1.90357,1.90357,1.90339,1.90351,72100000.0
2006-09-05 03:04:00,1.90353,1.90353,1.90345,1.90351,20900000.0
2006-09-05 03:05:00,1.90348,1.90359,1.90348,1.90351,60000000.0
2006-09-05 03:06:00,1.90346,1.90359,1.90337,1.90337,68200000.0
2006-09-05 03:07:00,1.9035,1.90355,1.9035,1.9035,30300000.0
2006-09-05 03:08:00,1.90353,1.90353,1.90347,1.90347,16000000.0
2006-09-05 03:09:00,1.90343,1.90343,1.90331,1.90343,44100000.0
2006-09-05 03:10:00,1.90339,1.90339,1.90304,1.90304,20300000.0
2006-09-05 03:11:00,1.90307,1.90307,1.9029,1.90297,35200000.0
2006-09-05 03:12:00,1.90305,1.90333,1.90305,1.9031,36400000.0
2006-09-05 03:13:00,1.90323,1.90324,1.90312,1.90322,71199999.0
2006-09-05 03:14:00,1.90337,1.9035,1.90337,1.9035,31499999.0
2006-09-05 03:15:00,1.90364,1.90364,1.90344,1.90362,57800000.0
2006-09-05 03:16:00,1.90367,1.90372,1.9036,1.9036,95300002.0
2006-09-05 03:17:00,1.9036,1.90364,1.90357,1.90364,78700000.0
2006-09-05 03:18:00,1.9036,1.90365,1.90358,1.90362,19900000.0
2006-09-05 03:19:00,1.90355,1.9036,1.90355,1.9036,22100000.0
2006-09-05 03:20:00,1.90365,1.90365,1.9036,1.9036,19200001.0
2006-09-05 03:21:00,1.90357,1.90357,1.90353,1.90353,33599999.0
2006-09-05 03:22:00,1.90348,1.90348,1.90337,1.90337,48900000.0
2006-09-05 03:23:00,1.90342,1.90345,1.90342,1.90345,6400000.0
2006-09-05 03:24:00,1.90361,1.90371,1.90361,1.90362,48000000.0
2006-09-05 03:25:00,1.90366,1.90394,1.90366,1.90394,31500000.0
2006-09-05 03:26:00,1.9039,1.9039,1.90372,1.90376,48800000.0
2006-09-05 03:27:00,1.9037,1.9037,1.9037,1.9037,25399999.0
2006-09-05 03:28:00,1.90379,1.90382,1.90367,1.9037,43800000.0
2006-09-05 03:29:00,1.90372,1.90394,1.90372,1.90388,34700000.0
2006-09-05 03:30:00,1.90391,1.90391,1.90384,1.90384,36200000.0
2006-09-05 03:31:00,1.90382,1.90385,1.90382,1.90385,21600000.0
2006-09-05 03:32:00,1.90385,1.90385,1.90377,1.90385,16000000.0
2006-09-05 03:33:00,1.90378,1.90378,1.90378,1.90378,19200000.0
2006-09-05 03:34:00,1.90388,1.90389,1.90381,1.90383,57899999.0
2006-09-05 03:35:00,1.90389,1.90411,1.90389,1.90411,62200001.0
2006-09-05 03:36:00,1.90404,1.90414,1.90396,1.90396,106800000.0
2006-09-05 03:37:00,1.90397,1.90407,1.90395,1.90395,47399999.0
2006-09-05 03:38:00,1.90387,1.90387,1.90373,1.90373,45400000.0
2006-09-05 03:39:00,1.90391,1.90398,1.90386,1.90388,73900000.0
2006-09-05 03:40:00,1.90401,1.90428,1.90401,1.90428,74300000.0
2006-09-05 03:41:00,1.90428,1.90428,1.90405,1.90405,21800000.0
2006-09-05 03:42:00,1.90395,1.9041,1.90395,1.904,72599999.0
2006-09-05 03:43:00,1.90403,1.90403,1.90394,1.90397,56599999.0
2006-09-05 03:44:00,1.90397,1.90397,1.90387,1.90387,27000000.0
2006-09-05 03:45:00,1.90388,1.90402,1.90388,1.90402,37500000.0
2006-09-05 03:46:00,1.904,1.90407,1.90395,1.90395,80600002.0
2006-09-05 03:47:00,1.90391,1.90403,1.9039,1.90403,53900000.0
2006-09-05 03:48:00,1.90401,1.90412,1.90398,1.90412,43100000.0
2006-09-05 03:49:00,1.90411,1.90422,1.9041,1.90422,54900000.0
2006-09-05 03:50:00,1.90404,1.90415,1.90395,1.90407,121900001.0
2006-09-05 03:51:00,1.90423,1.90434,1.90423,1.9043,57000000.0
2006-09-05 03:52:00,1.9043,1.90439,1.9043,1.90437,31000000.0
2006-09-05 03:53:00,1.9043,1.90439,1.9043,1.90435,58600000.0
2006-09-05 03:54:00,1.9043,1.9043,1.90404,1.90404,88200000.0
2006-09-05 03:55:00,1.9041,1.90415,1.9041,1.90415,9300000.0
2006-09-05 03:56:00,1.9041,1.9041,1.90373,1.90398,45300000.0
2006-09-05 03:57:00,1.904,1.904,1.9039,1.90398,94400001.0
2006-09-05 03:58:00,1.90398,1.90404,1.9039,1.90404,59999998.0
2006-09-05 03:59:00,1.90395,1.9041,1.90395,1.9041,51300000.0
2006-09-05 04:00:00,1.90405,1.90407,1.90395,1.90407,56200000.0
2006-09-05 04:01:00,1.90393,1.90413,1.90385,1.90393,74299998.0
2006-09-05 04:02:00,1.90411,1.90415,1.90399,1.90408,132900001.0
2006-09-05 04:03:00,1.90408,1.90411,1.90401,1.90408,68600000.0
2006-09-05 04:04:00,1.9041,1.9042,1.90404,1.90404,49846995.0
2006-09-05 04:05:00,1.90408,1.90425,1.90402,1.90415,60699999.0
2006-09-05 04:06:00,1.90418,1.90438,1.90418,1.90436,34500001.0
2006-09-05 04:07:00,1.90436,1.90436,1.90414,1.90414,118400003.0
2006-09-05 04:08:00,1.9042,1.90426,1.90392,1.90426,65100000.0
2006-09-05 04:09:00,1.90432,1.90432,1.90421,1.90421,99100001.0
2006-09-05 04:10:00,1.90412,1.90412,1.90391,1.90407,107199998.0
2006-09-05 04:11:00,1.9041,1.9041,1.90395,1.90398,47600001.0
2006-09-05 04:12:00,1.9041,1.90419,1.90403,1.90403,44000000.0
2006-09-05 04:13:00,1.90405,1.90407,1.90395,1.90395,88200000.0
2006-09-05 04:14:00,1.90415,1.90415,1.90385,1.90385,61800001.0
2006-09-05 04:15:00,1.90388,1.90402,1.90384,1.9039,39600000.0
2006-09-05 04:16:00,1.90396,1.90407,1.9039,1.90391,162199998.0
2006-09-05 04:17:00,1.90397,1.904,1.90386,1.9039,114600001.0
2006-09-05 04:18:00,1.90389,1.90411,1.90389,1.90405,78099999.0
2006-09-05 04:19:00,1.90404,1.90404,1.90379,1.90394,73500002.0
2006-09-05 04:20:00,1.9038,1.90386,1.9038,1.9038,78399999.0
2006-09-05 04:21:00,1.90393,1.90394,1.90387,1.90387,15700000.0
2006-09-05 04:22:00,1.90378,1.90386,1.9037,1.90383,57100000.0
2006-09-05 04:23:00,1.90392,1.90392,1.90382,1.90382,7300000.0
2006-09-05 04:24:00,1.90382,1.90388,1.90379,1.90379,38500000.0
2006-09-05 04:25:00,1.90387,1.90393,1.90387,1.90393,17800000.0
2006-09-05 04:26:00,1.90402,1.90402,1.90389,1.90402,86800003.0
2006-09-05 04:27:00,1.90403,1.90416,1.90393,1.9041,77349999.0
2006-09-05 04:28:00,1.90398,1.90403,1.90393,1.90397,106700001.0
2006-09-05 04:29:00,1.90395,1.90397,1.90387,1.90395,56100000.0
2006-09-05 04:30:00,1.90399,1.90405,1.90399,1.90405,36399999.0
2006-09-05 04:31:00,1.90406,1.90406,1.90404,1.90404,18900001.0
2006-09-05 04:32:00,1.90401,1.90408,1.904,1.90408,17100000.0
2006-09-05 04:33:00,1.90407,1.90412,1.90396,1.90396,57299999.0
2006-09-05 04:34:00,1.90409,1.90425,1.90409,1.90418,41000000.0
2006-09-05 04:35:00,1.90406,1.90419,1.90406,1.90417,42700000.0
2006-09-05 04:36:00,1.90383,1.90403,1.90378,1.90397,84100001.0
2006-09-05 04:37:00,1.90415,1.90415,1.90405,1.9041,36200000.0
2006-09-05 04:38:00,1.9041,1.90415,1.9041,1.90415,61099999.0
2006-09-05 04:39:00,1.90411,1.90411,1.90404,1.90404,21800000.0
2006-09-05 04:40:00,1.90411,1.90411,1.90404,1.90404,24800000.0
2006-09-05 04:41:00,1.90398,1.90401,1.90393,1.90393,62700000.0
2006-09-05 04:42:00,1.90387,1.90388,1.90382,1.90383,31000000.0
2006-09-05 04:43:00,1.90383,1.90388,1.90376,1.90386,43599999.0
2006-09-05 04:44:00,1.9038,1.90385,1.90375,1.90375,21800000.0
2006-09-05 04:45:00,1.90378,1.90382,1.90374,1.90374,42400000.0
2006-09-05 04:46:00,1.90376,1.90377,1.90371,1.90371,18800000.0
2006-09-05 04:47:00,1.90374,1.90374,1.90361,1.90361,44199999.0
2006-09-05 04:48:00,1.90367,1.90372,1.90356,1.90356,54499999.0
2006-09-05 04:49:00,1.90361,1.90368,1.90343,1.90359,73700000.0
2006-09-05 04:50:00,1.9037,1.90377,1.9037,1.9037,21400000.0
2006-09-05 04:51:00,1.90378,1.90385,1.90378,1.90378,57700000.0
2006-09-05 04:52:00,1.90385,1.90385,1.90385,1.90385,9900000.0
2006-09-05 04:53:00,1.90378,1.90381,1.90361,1.90378,68400000.0
2006-09-05 04:54:00,1.90385,1.90385,1.90385,1.90385,9300000.0
2006-09-05 04:55:00,1.90381,1.90381,1.90364,1.90369,21600000.0
2006-09-05 04:56:00,1.90362,1.9037,1.90354,1.90361,66500000.0
2006-09-05 04:57:00,1.90349,1.90358,1.90344,1.90357,72100000.0
2006-09-05 04:58:00,1.90355,1.90355,1.90338,1.9034,93099998.0
2006-09-05 04:59:00,1.90342,1.90342,1.90342,1.90342,1600000.0
2006-09-05 05:00:00,1.90345,1.90345,1.9034,1.9034,54399998.0
2006-09-05 05:01:00,1.90335,1.90335,1.90335,1.90335,14700000.0
2006-09-05 05:02:00,1.90339,1.90339,1.90316,1.90326,22400000.0
2006-09-05 05:03:00,1.90339,1.90349,1.90339,1.90343,59700000.0
2006-09-05 05:04:00,1.9034,1.9034,1.9034,1.9034,4000000.0
2006-09-05 05:05:00,1.90345,1.90345,1.90345,1.90345,18000000.0
2006-09-05 05:06:00,1.90342,1.90342,1.90329,1.90338,47100000.0
2006-09-05 05:07:00,1.9033,1.90338,1.90311,1.90338,81500000.0
2006-09-05 05:08:00,1.90316,1.90333,1.90316,1.90321,77300000.0
2006-09-05 05:09:00,1.90324,1.90328,1.90324,1.90328,19900000.0
2006-09-05 05:10:00,1.90335,1.90335,1.90335,1.90335,8200000.0
2006-09-05 05:11:00,1.9033,1.9033,1.9033,1.9033,7600000.0
2006-09-05 05:12:00,1.90333,1.90334,1.90321,1.90334,101200002.0
2006-09-05 05:13:00,1.90327,1.90327,1.90322,1.90322,46700000.0
2006-09-05 05:14:00,1.90321,1.90331,1.90321,1.90323,60900001.0
2006-09-05 05:15:00,1.90323,1.90325,1.90315,1.9032,89100000.0
2006-09-05 05:16:00,1.90323,1.90336,1.90323,1.90324,65100002.0
2006-09-05 05:17:00,1.90325,1.90327,1.90315,1.90324,25100000.0
2006-09-05 05:18:00,1.90318,1.90332,1.90318,1.90332,64499999.0
2006-09-05 05:19:00,1.90327,1.90333,1.90326,1.90331,76800001.0
2006-09-05 05:20:00,1.90325,1.90331,1.90313,1.90313,42500000.0
2006-09-05 05:21:00,1.90314,1.90325,1.9031,1.9032,97999998.0
2006-09-05 05:22:00,1.90311,1.90331,1.903,1.90329,95499998.0
2006-09-05 05:23:00,1.90312,1.90321,1.90312,1.90312,39900000.0
2006-09-05 05:24:00,1.90318,1.90343,1.90318,1.90328,40399999.0
2006-09-05 05:25:00,1.9032,1.90325,1.9032,1.90325,28499999.0
2006-09-05 05:26:00,1.90316,1.90316,1.90305,1.90311,55299999.0
2006-09-05 05:27:00,1.90315,1.90315,1.90315,1.90315,900000.0
2006-09-05 05:28:00,1.90317,1.90322,1.90314,1.90318,30300000.0
2006-09-05 05:29:00,1.90321,1.90327,1.90319,1.90327,9900000.0
2006-09-05 05:30:00,1.9033,1.90334,1.90328,1.90328,36600000.0
2006-09-05 05:31:00,1.90324,1.90334,1.90324,1.90324,16000000.0
2006-09-05 05:32:00,1.9033,1.9033,1.90328,1.9033,44800000.0
2006-09-05 05:33:00,1.90332,1.90332,1.90325,1.9033,43700000.0
2006-09-05 05:34:00,1.90333,1.90335,1.90305,1.90335,109100000.0
2006-09-05 05:35:00,1.9033,1.90335,1.9033,1.90335,3700000.0
2006-09-05 05:36:00,1.9033,1.90332,1.90327,1.90332,30500000.0
2006-09-05 05:37:00,1.90319,1.90319,1.90307,1.90307,30400000.0
2006-09-05 05:38:00,1.90297,1.90313,1.90288,1.90294,58500000.0
2006-09-05 05:39:00,1.90315,1.90322,1.90315,1.90322,10200000.0
2006-09-05 05:40:00,1.90335,1.90335,1.9032,1.9033,95300000.0
2006-09-05 05:41:00,1.90329,1.90332,1.90324,1.90324,44200000.0
2006-09-05 05:42:00,1.90326,1.90333,1.90326,1.90333,7100000.0
2006-09-05 05:43:00,1.90334,1.90341,1.90334,1.90335,31000000.0
2006-09-05 05:44:00,1.90332,1.90332,1.90318,1.90318,24400000.0
2006-09-05 05:45:00,1.90326,1.90326,1.90324,1.90324,15100000.0
2006-09-05 05:46:00,1.90329,1.90336,1.90329,1.90336,500000.0
2006-09-05 05:47:00,1.90342,1.90353,1.90342,1.90353,36000000.0
2006-09-05 05:48:00,1.9035,1.9035,1.90335,1.90343,47600000.0
2006-09-05 05:49:00,1.90335,1.90335,1.90301,1.90308,74800001.0
2006-09-05 05:50:00,1.90298,1.90341,1.90292,1.90339,138400000.0
2006-09-05 05:51:00,1.90342,1.90345,1.90304,1.90305,57399999.0
2006-09-05 05:52:00,1.9034,1.90359,1.9034,1.90357,25500000.0
2006-09-05 05:53:00,1.90349,1.90353,1.90337,1.90344,55699999.0
2006-09-05 05:54:00,1.90347,1.90349,1.90306,1.9033,49700000.0
2006-09-05 05:55:00,1.90334,1.90345,1.90328,1.90331,40300000.0
2006-09-05 05:56:00,1.90337,1.90345,1.90337,1.9034,44199999.0
2006-09-05 05:57:00,1.90347,1.90353,1.90347,1.90353,20000000.0
2006-09-05 05:58:00,1.90352,1.90352,1.90337,1.90348,42000000.0
2006-09-05 05:59:00,1.90347,1.9035,1.90342,1.90348,102499998.0
2006-09-05 06:00:00,1.90359,1.90364,1.90354,1.90357,130799999.0
2006-09-05 06:01:00,1.90365,1.90365,1.90358,1.90358,45600000.0
2006-09-05 06:02:00,1.90367,1.90367,1.90332,1.90332,24900000.0
2006-09-05 06:03:00,1.90329,1.90334,1.90321,1.90334,43899999.0
2006-09-05 06:04:00,1.9031,1.90332,1.90306,1.90318,128099998.0
2006-09-05 06:05:00,1.90332,1.90344,1.90332,1.9034,13100000.0
2006-09-05 06:06:00,1.90333,1.90337,1.90324,1.90327,59449999.0
2006-09-05 06:07:00,1.90333,1.90341,1.90331,1.90331,72700000.0
2006-09-05 06:08:00,1.90344,1.90351,1.90344,1.90351,4600000.0
2006-09-05 06:09:00,1.90328,1.90345,1.9031,1.90345,67700000.0
2006-09-05 06:10:00,1.90345,1.90353,1.90338,1.90353,77799999.0
2006-09-05 06:11:00,1.90352,1.90352,1.90332,1.90332,19500000.0
2006-09-05 06:12:00,1.90335,1.90335,1.90327,1.9033,69100001.0
2006-09-05 06:13:00,1.9033,1.90335,1.9033,1.9033,69900000.0
2006-09-05 06:14:00,1.90321,1.90322,1.90321,1.90322,5000000.0
2006-09-05 06:15:00,1.90333,1.90333,1.90316,1.90327,14400000.0
2006-09-05 06:16:00,1.9032,1.90327,1.90315,1.90315,80100001.0
2006-09-05 06:17:00,1.90317,1.9032,1.9031,1.90318,84700000.0
2006-09-05 06:18:00,1.9032,1.9032,1.90315,1.90318,36300000.0
2006-09-05 06:19:00,1.90293,1.90312,1.90281,1.90312,54800000.0
2006-09-05 06:20:00,1.90314,1.9032,1.90314,1.90314,49300001.0
2006-09-05 06:21:00,1.90315,1.90323,1.90315,1.90319,101100001.0
2006-09-05 06:22:00,1.90312,1.9032,1.90294,1.90305,76999999.0
2006-09-05 06:23:00,1.90328,1.90328,1.90318,1.9032,20400000.0
2006-09-05 06:24:00,1.9032,1.90325,1.90318,1.90322,57100000.0
2006-09-05 06:25:00,1.90325,1.90325,1.90309,1.90312,37000000.0
2006-09-05 06:26:00,1.90317,1.90325,1.90317,1.90325,15800000.0
2006-09-05 06:27:00,1.90322,1.9033,1.90321,1.9033,33400000.0
2006-09-05 06:28:00,1.90323,1.90331,1.90319,1.9032,44300000.0
2006-09-05 06:29:00,1.90322,1.90334,1.90322,1.90334,29600001.0
2006-09-05 06:30:00,1.90333,1.90333,1.90324,1.9033,36500000.0
2006-09-05 06:31:00,1.90321,1.90331,1.90311,1.90314,68900001.0
2006-09-05 06:32:00,1.90322,1.90327,1.90321,1.90325,93300002.0
2006-09-05 06:33:00,1.90328,1.90329,1.90324,1.90328,45100000.0
2006-09-05 06:34:00,1.90325,1.90335,1.90325,1.90332,79499999.0
2006-09-05 06:35:00,1.90331,1.90343,1.90331,1.90335,66700001.0
2006-09-05 06:36:00,1.9034,1.90345,1.9034,1.9034,38600000.0
2006-09-05 06:37:00,1.90329,1.90329,1.90321,1.90321,3200000.0
2006-09-05 06:38:00,1.90315,1.90329,1.90315,1.90318,71600002.0
2006-09-05 06:39:00,1.90307,1.90328,1.90307,1.90317,54900000.0
2006-09-05 06:40:00,1.90315,1.90315,1.90312,1.90312,2000000.0
2006-09-05 06:41:00,1.90315,1.90315,1.90308,1.90315,42400000.0
2006-09-05 06:42:00,1.90316,1.90323,1.90305,1.90318,86300001.0
2006-09-05 06:43:00,1.9033,1.9033,1.90315,1.90315,31599999.0
2006-09-05 06:44:00,1.9031,1.90313,1.90304,1.90305,55999999.0
2006-09-05 06:45:00,1.90308,1.90308,1.90294,1.90304,57899998.0
2006-09-05 06:46:00,1.90315,1.90315,1.90305,1.90312,46000001.0
2006-09-05 06:47:00,1.90308,1.90313,1.90301,1.90301,65100000.0
2006-09-05 06:48:00,1.9031,1.90314,1.90303,1.90314,34200000.0
2006-09-05 06:49:00,1.90314,1.90331,1.90314,1.90331,38099999.0
2006-09-05 06:50:00,1.90327,1.90327,1.90317,1.90319,33500000.0
2006-09-05 06:51:00,1.9031,1.90318,1.90305,1.9031,76499998.0
2006-09-05 06:52:00,1.9031,1.90315,1.90285,1.90285,25900000.0
2006-09-05 06:53:00,1.90317,1.90321,1.9031,1.9031,13500000.0
2006-09-05 06:54:00,1.90315,1.90315,1.9031,1.90315,19900000.0
2006-09-05 06:55:00,1.90311,1.90311,1.90302,1.90302,34800001.0
2006-09-05 06:56:00,1.90327,1.90337,1.90313,1.90319,56300000.0
2006-09-05 06:57:00,1.9032,1.9032,1.9032,1.9032,1300000.0
2006-09-05 06:58:00,1.90328,1.90332,1.90328,1.90332,7500000.0
2006-09-05 06:59:00,1.90328,1.90328,1.90317,1.90317,59349999.0
2006-09-05 07:00:00,1.90331,1.90331,1.90316,1.90316,50500000.0
2006-09-05 07:01:00,1.90295,1.90441,1.90295,1.9043,105000001.0
2006-09-05 07:02:00,1.90323,1.90325,1.90323,1.90325,5400000.0
2006-09-05 07:03:00,1.90316,1.90316,1.90286,1.90286,58600000.0
2006-09-05 07:04:00,1.90268,1.90268,1.90229,1.90268,74000000.0
2006-09-05 07:05:00,1.90258,1.90258,1.90247,1.9025,41500000.0
2006-09-05 07:06:00,1.90249,1.90253,1.90239,1.90253,28700000.0
2006-09-05 07:07:00,1.90265,1.90273,1.90256,1.90273,50899999.0
2006-09-05 07:08:00,1.90289,1.90299,1.90258,1.90273,74200000.0
2006-09-05 07:09:00,1.90265,1.90265,1.90247,1.90265,30100001.0
2006-09-05 07:10:00,1.90268,1.9027,1.90262,1.90267,100200001.0
2006-09-05 07:11:00,1.90278,1.90287,1.90278,1.90287,6400000.0
2006-09-05 07:12:00,1.90298,1.90298,1.90294,1.90294,23000000.0
2006-09-05 07:13:00,1.903,1.90313,1.903,1.90313,125200000.0
2006-09-05 07:14:00,1.90315,1.90325,1.90315,1.9032,94799998.0
2006-09-05 07:15:00,1.90323,1.90331,1.90308,1.90331,70000000.0
2006-09-05 07:16:00,1.9033,1.90341,1.90322,1.90341,103900000.0
2006-09-05 07:17:00,1.90343,1.90343,1.90332,1.90342,37600001.0
2006-09-05 07:18:00,1.90338,1.9034,1.90334,1.90338,44500000.0
2006-09-05 07:19:00,1.90339,1.90369,1.90338,1.90368,47800000.0
2006-09-05 07:20:00,1.90387,1.90393,1.90363,1.9037,78599999.0
2006-09-05 07:21:00,1.9036,1.90373,1.9036,1.90373,56400000.0
2006-09-05 07:22:00,1.90377,1.90408,1.90377,1.90406,12300000.0
2006-09-05 07:23:00,1.90402,1.90404,1.90383,1.90404,64800000.0
2006-09-05 07:24:00,1.90388,1.90388,1.90354,1.90357,53750000.0
2006-09-05 07:25:00,1.90359,1.90372,1.90354,1.9036,71000000.0
2006-09-05 07:26:00,1.9036,1.90372,1.9036,1.90367,108300001.0
2006-09-05 07:27:00,1.90354,1.9036,1.90336,1.90336,73100000.0
2006-09-05 07:28:00,1.90336,1.90343,1.90335,1.90336,41700001.0
2006-09-05 07:29:00,1.90342,1.90353,1.90339,1.90353,51499999.0
2006-09-05 07:30:00,1.9037,1.90376,1.90356,1.90372,65600000.0
2006-09-05 07:31:00,1.90372,1.90385,1.90368,1.90385,81999999.0
2006-09-05 07:32:00,1.90388,1.90396,1.90386,1.90396,104500002.0
2006-09-05 07:33:00,1.90405,1.90405,1.90398,1.90405,56700001.0
2006-09-05 07:34:00,1.90405,1.90409,1.90388,1.90398,78400000.0
2006-09-05 07:35:00,1.90402,1.90402,1.90384,1.90388,112600003.0
2006-09-05 07:36:00,1.90397,1.90404,1.90397,1.90402,51500000.0
2006-09-05 07:37:00,1.90398,1.90398,1.90393,1.90393,18100000.0
2006-09-05 07:38:00,1.90387,1.90394,1.90374,1.9038,107500001.0
2006-09-05 07:39:00,1.9038,1.9038,1.9038,1.9038,20200000.0
2006-09-05 07:40:00,1.90377,1.90377,1.90358,1.90363,90799999.0
2006-09-05 07:41:00,1.9036,1.90366,1.90349,1.90352,96800000.0
2006-09-05 07:42:00,1.90347,1.90348,1.90328,1.90328,67399999.0
2006-09-05 07:43:00,1.90341,1.9035,1.90339,1.9034,105800002.0
2006-09-05 07:44:00,1.90343,1.9035,1.90336,1.90343,25400000.0
2006-09-05 07:45:00,1.90333,1.90337,1.90332,1.90336,74599999.0
2006-09-05 07:46:00,1.90344,1.90365,1.90344,1.90365,33800000.0
2006-09-05 07:47:00,1.90361,1.90364,1.90361,1.90364,20400000.0
2006-09-05 07:48:00,1.90357,1.9036,1.90347,1.90348,67499999.0
2006-09-05 07:49:00,1.9035,1.90362,1.9035,1.90362,68599999.0
2006-09-05 07:50:00,1.90369,1.90372,1.9036,1.9036,37300000.0
2006-09-05 07:51:00,1.90362,1.90365,1.90355,1.90355,38299999.0
2006-09-05 07:52:00,1.90363,1.90363,1.90358,1.90358,43400000.0
2006-09-05 07:53:00,1.90325,1.90325,1.9026,1.9026,28650000.0
2006-09-05 07:54:00,1.9026,1.90269,1.90248,1.90269,35800000.0
2006-09-05 07:55:00,1.9027,1.9027,1.9027,1.9027,2800000.0
2006-09-05 07:56:00,1.90268,1.90285,1.90265,1.9027,124299999.0
2006-09-05 07:57:00,1.90263,1.90284,1.90263,1.90284,41400000.0
2006-09-05 07:58:00,1.90297,1.90333,1.90297,1.90333,18000000.0
2006-09-05 07:59:00,1.90327,1.90327,1.90302,1.90319,13546994.0
2006-09-05 08:00:00,1.90323,1.90323,1.90305,1.90316,107800000.0
2006-09-05 08:01:00,1.90321,1.90321,1.90301,1.90304,101800002.0
2006-09-05 08:02:00,1.90306,1.90306,1.90295,1.90299,85700002.0
2006-09-05 08:03:00,1.90301,1.9031,1.90292,1.90292,29000000.0
2006-09-05 08:04:00,1.9029,1.90295,1.90285,1.90295,90500001.0
2006-09-05 08:05:00,1.90297,1.90301,1.90285,1.90298,78599998.0
2006-09-05 08:06:00,1.9029,1.9029,1.90275,1.90288,58700002.0
2006-09-05 08:07:00,1.90275,1.90277,1.90256,1.90256,51700000.0
2006-09-05 08:08:00,1.90248,1.90261,1.90239,1.90261,35600000.0
2006-09-05 08:09:00,1.90258,1.90277,1.90258,1.90271,55199999.0
2006-09-05 08:10:00,1.90268,1.90268,1.90248,1.90264,95299999.0
2006-09-05 08:11:00,1.90263,1.90269,1.90253,1.90269,56999998.0
2006-09-05 08:12:00,1.90279,1.90299,1.90279,1.90298,133499998.0
2006-09-05 08:13:00,1.90305,1.90317,1.90305,1.90309,24200000.0
2006-09-05 08:14:00,1.90296,1.90315,1.90286,1.90315,50200000.0
2006-09-05 08:15:00,1.90323,1.90323,1.90311,1.90318,85000000.0
2006-09-05 08:16:00,1.90318,1.90332,1.90318,1.90332,29199999.0
2006-09-05 08:17:00,1.9034,1.90345,1.9034,1.90342,10400000.0
2006-09-05 08:18:00,1.90338,1.9034,1.90327,1.90327,13200000.0
2006-09-05 08:19:00,1.9033,1.90334,1.90327,1.90332,33900000.0
2006-09-05 08:20:00,1.90331,1.90335,1.90321,1.90335,82399999.0
2006-09-05 08:21:00,1.90329,1.90342,1.90326,1.9033,81000000.0
2006-09-05 08:22:00,1.90329,1.90338,1.90327,1.90327,133200002.0
2006-09-05 08:23:00,1.90333,1.90333,1.90332,1.90332,14900000.0
2006-09-05 08:24:00,1.90318,1.90318,1.903,1.90301,31499999.0
2006-09-05 08:25:00,1.90285,1.90311,1.90285,1.90311,29600000.0
2006-09-05 08:26:00,1.9031,1.9031,1.90295,1.90307,94400000.0
2006-09-05 08:27:00,1.90304,1.90304,1.90295,1.90297,53000000.0
2006-09-05 08:28:00,1.9029,1.90304,1.9029,1.90299,70800000.0
2006-09-05 08:29:00,1.903,1.903,1.90286,1.90298,66699999.0
2006-09-05 08:30:00,1.903,1.90318,1.903,1.90303,27500000.0
2006-09-05 08:31:00,1.90286,1.90303,1.90286,1.90297,95299999.0
2006-09-05 08:32:00,1.90292,1.90292,1.90282,1.90287,36700000.0
2006-09-05 08:33:00,1.90295,1.903,1.90281,1.9029,45500000.0
2006-09-05 08:34:00,1.90296,1.90308,1.90294,1.90305,52400000.0
2006-09-05 08:35:00,1.90313,1.90313,1.90284,1.90284,41000000.0
2006-09-05 08:36:00,1.90275,1.90275,1.90264,1.90275,58100000.0
2006-09-05 08:37:00,1.90252,1.90252,1.9022,1.90222,71699998.0
2006-09-05 08:38:00,1.90221,1.90224,1.90212,1.90223,150500003.0
2006-09-05 08:39:00,1.90242,1.90251,1.9023,1.9023,104800002.0
2006-09-05 08:40:00,1.90235,1.90262,1.90235,1.9025,119699999.0
2006-09-05 08:41:00,1.90252,1.90257,1.90244,1.90249,68799999.0
2006-09-05 08:42:00,1.90248,1.90248,1.90202,1.90214,65200000.0
2006-09-05 08:43:00,1.90222,1.90222,1.90199,1.90199,113800002.0
2006-09-05 08:44:00,1.90204,1.90218,1.90201,1.90201,51300000.0
2006-09-05 08:45:00,1.90212,1.90212,1.90197,1.90197,53099998.0
2006-09-05 08:46:00,1.9019,1.90203,1.9019,1.90203,38999999.0
2006-09-05 08:47:00,1.90205,1.90213,1.90205,1.90209,44600000.0
2006-09-05 08:48:00,1.90208,1.90214,1.90204,1.90204,83800000.0
2006-09-05 08:49:00,1.90215,1.90215,1.90204,1.90204,47700000.0
2006-09-05 08:50:00,1.90182,1.90182,1.90105,1.9011,84400000.0
2006-09-05 08:51:00,1.90101,1.90101,1.90073,1.90073,55100001.0
2006-09-05 08:52:00,1.90076,1.901,1.90076,1.901,68200000.0
2006-09-05 08:53:00,1.90097,1.90108,1.90085,1.90085,52100000.0
2006-09-05 08:54:00,1.90086,1.90105,1.90086,1.90105,29900000.0
2006-09-05 08:55:00,1.90117,1.90133,1.90112,1.9013,38100000.0
2006-09-05 08:56:00,1.90136,1.9014,1.90115,1.90129,82600002.0
2006-09-05 08:57:00,1.90127,1.90138,1.90118,1.90122,118199999.0
2006-09-05 08:58:00,1.90113,1.90122,1.90113,1.90121,78899999.0
2006-09-05 08:59:00,1.90131,1.90131,1.90112,1.90112,21700000.0
2006-09-05 09:00:00,1.90112,1.90121,1.90107,1.9011,82600001.0
2006-09-05 09:01:00,1.90114,1.90117,1.9011,1.90116,58300000.0
2006-09-05 09:02:00,1.90118,1.90125,1.90116,1.9012,50800000.0
2006-09-05 09:03:00,1.90119,1.90124,1.90111,1.90124,41900000.0
2006-09-05 09:04:00,1.90115,1.90115,1.90097,1.90097,53100000.0
2006-09-05 09:05:00,1.90117,1.9014,1.90104,1.9014,72899999.0
2006-09-05 09:06:00,1.90138,1.90138,1.90109,1.90109,44299999.0
2006-09-05 09:07:00,1.90105,1.90134,1.90105,1.90113,100400002.0
2006-09-05 09:08:00,1.90118,1.90133,1.90118,1.9012,34500000.0
2006-09-05 09:09:00,1.90133,1.90148,1.90115,1.90137,50500000.0
2006-09-05 09:10:00,1.90138,1.90159,1.90138,1.90159,58399998.0
2006-09-05 09:11:00,1.90155,1.90163,1.90149,1.90158,70600000.0
2006-09-05 09:12:00,1.9015,1.90159,1.90135,1.90149,76700000.0
2006-09-05 09:13:00,1.90143,1.90156,1.90143,1.90149,81799999.0
2006-09-05 09:14:00,1.90154,1.90179,1.90144,1.90161,45800000.0
2006-09-05 09:15:00,1.90157,1.90169,1.90147,1.90165,106600002.0
2006-09-05 09:16:00,1.90151,1.90151,1.90138,1.90138,40300000.0
2006-09-05 09:17:00,1.9014,1.90142,1.90135,1.9014,83099999.0
2006-09-05 09:18:00,1.90143,1.90154,1.90137,1.90137,54100000.0
2006-09-05 09:19:00,1.90144,1.90149,1.90115,1.90124,124800002.0
2006-09-05 09:20:00,1.90124,1.90138,1.90124,1.90127,51900000.0
2006-09-05 09:21:00,1.90123,1.90138,1.90123,1.9013,39500000.0
2006-09-05 09:22:00,1.90125,1.90125,1.90115,1.90115,44700000.0
2006-09-05 09:23:00,1.90107,1.90107,1.90083,1.90095,39700000.0
2006-09-05 09:24:00,1.90093,1.90097,1.90087,1.90097,38100001.0
2006-09-05 09:25:00,1.90094,1.90094,1.90078,1.90086,66700000.0
2006-09-05 09:26:00,1.90087,1.90087,1.90002,1.90006,43850000.0
2006-09-05 09:27:00,1.90002,1.90004,1.89974,1.89989,100600001.0
2006-09-05 09:28:00,1.89998,1.90021,1.89998,1.90013,102300002.0
2006-09-05 09:29:00,1.90016,1.90026,1.90003,1.9001,42200000.0
2006-09-05 09:30:00,1.89999,1.9001,1.89995,1.90003,42999999.0
2006-09-05 09:31:00,1.90006,1.90039,1.90006,1.90039,42700000.0
2006-09-05 09:32:00,1.9004,1.90047,1.90014,1.90033,47300000.0
2006-09-05 09:33:00,1.90036,1.90036,1.89965,1.89973,102300000.0
2006-09-05 09:34:00,1.89954,1.89954,1.89901,1.89908,70899998.0
2006-09-05 09:35:00,1.89914,1.8994,1.89914,1.8994,45100000.0
2006-09-05 09:36:00,1.89942,1.89958,1.89935,1.89952,85000000.0
2006-09-05 09:37:00,1.89942,1.89951,1.89869,1.89869,70800001.0
2006-09-05 09:38:00,1.89854,1.89866,1.89832,1.89832,60499999.0
2006-09-05 09:39:00,1.89806,1.89846,1.89806,1.8984,89100002.0
2006-09-05 09:40:00,1.89841,1.89858,1.8984,1.89849,60799999.0
2006-09-05 09:41:00,1.89837,1.89894,1.89837,1.89894,42799999.0
2006-09-05 09:42:00,1.89901,1.89905,1.89883,1.899,107199999.0
2006-09-05 09:43:00,1.89908,1.89918,1.89901,1.89916,44600000.0
2006-09-05 09:44:00,1.8992,1.89922,1.89907,1.89912,91900000.0
2006-09-05 09:45:00,1.89917,1.89946,1.89917,1.89945,47300000.0
2006-09-05 09:46:00,1.89953,1.89954,1.89931,1.89948,82800000.0
2006-09-05 09:47:00,1.89959,1.89962,1.89935,1.89935,46300001.0
2006-09-05 09:48:00,1.89937,1.8994,1.8991,1.89911,112600000.0
2006-09-05 09:49:00,1.89916,1.89937,1.89908,1.89936,106200002.0
2006-09-05 09:50:00,1.8995,1.89957,1.8995,1.89951,116599999.0
2006-09-05 09:51:00,1.89957,1.89957,1.89934,1.89934,86500001.0
2006-09-05 09:52:00,1.89929,1.89941,1.89924,1.89931,97599999.0
2006-09-05 09:53:00,1.89932,1.89932,1.8993,1.8993,33100001.0
2006-09-05 09:54:00,1.89918,1.89941,1.89918,1.89937,61800000.0
2006-09-05 09:55:00,1.8994,1.89942,1.89924,1.89929,38700000.0
2006-09-05 09:56:00,1.89923,1.89924,1.89915,1.89924,45600000.0
2006-09-05 09:57:00,1.89929,1.8993,1.89911,1.89918,74399997.0
2006-09-05 09:58:00,1.89917,1.89917,1.89899,1.89899,46900000.0
2006-09-05 09:59:00,1.89889,1.89889,1.89842,1.89842,68000000.0
2006-09-05 10:00:00,1.89812,1.89812,1.89741,1.89741,21700000.0
2006-09-05 10:01:00,1.89758,1.8977,1.89756,1.89763,75900000.0
2006-09-05 10:02:00,1.89741,1.89754,1.89718,1.89721,117000000.0
2006-09-05 10:03:00,1.8976,1.89827,1.8976,1.8982,46200001.0
2006-09-05 10:04:00,1.89828,1.89856,1.89828,1.89851,13750000.0
2006-09-05 10:05:00,1.89846,1.89846,1.89838,1.89845,40400000.0
2006-09-05 10:06:00,1.8984,1.8984,1.89818,1.89818,25000000.0
2006-09-05 10:07:00,1.89828,1.89856,1.89828,1.89856,84100000.0
2006-09-05 10:08:00,1.89838,1.89847,1.89837,1.89841,56800001.0
2006-09-05 10:09:00,1.89848,1.89859,1.89848,1.89859,57900001.0
2006-09-05 10:10:00,1.89857,1.89857,1.89825,1.89843,121499998.0
2006-09-05 10:11:00,1.89831,1.89831,1.89823,1.89823,24000000.0
2006-09-05 10:12:00,1.89816,1.89823,1.89811,1.89823,74299999.0
2006-09-05 10:13:00,1.89817,1.8983,1.89816,1.8982,92400000.0
2006-09-05 10:14:00,1.8982,1.89834,1.89819,1.89819,42499999.0
2006-09-05 10:15:00,1.89818,1.89839,1.89815,1.89832,24900000.0
2006-09-05 10:16:00,1.89822,1.89822,1.8981,1.8981,26999999.0
2006-09-05 10:17:00,1.89799,1.89799,1.89787,1.89795,53899999.0
2006-09-05 10:18:00,1.89808,1.89822,1.89806,1.89822,40600000.0
2006-09-05 10:19:00,1.89813,1.89819,1.89792,1.89792,99400001.0
2006-09-05 10:20:00,1.89788,1.89794,1.89777,1.89783,46500000.0
2006-09-05 10:21:00,1.89773,1.89773,1.8975,1.89764,75299999.0
2006-09-05 10:22:00,1.89767,1.8977,1.89754,1.89754,35900000.0
2006-09-05 10:23:00,1.89749,1.89749,1.89713,1.89713,113399999.0
2006-09-05 10:24:00,1.89717,1.89732,1.89717,1.89732,21200000.0
2006-09-05 10:25:00,1.89738,1.89752,1.89713,1.89713,80900001.0
2006-09-05 10:26:00,1.89712,1.89756,1.89709,1.89756,93700002.0
2006-09-05 10:27:00,1.8978,1.898,1.89771,1.8979,116100000.0
2006-09-05 10:28:00,1.89808,1.89863,1.89804,1.89863,66399998.0
2006-09-05 10:29:00,1.89862,1.89863,1.89824,1.89824,53500000.0
2006-09-05 10:30:00,1.89816,1.89818,1.89741,1.89757,51699999.0
2006-09-05 10:31:00,1.89744,1.89744,1.89704,1.89714,94200000.0
2006-09-05 10:32:00,1.89717,1.89739,1.89717,1.89732,52800000.0
2006-09-05 10:33:00,1.89725,1.89725,1.89699,1.89705,25300000.0
2006-09-05 10:34:00,1.897,1.8971,1.89699,1.8971,27300000.0
2006-09-05 10:35:00,1.89713,1.8972,1.89707,1.8971,104500002.0
2006-09-05 10:36:00,1.89684,1.89684,1.89666,1.89666,7200000.0
2006-09-05 10:37:00,1.89642,1.89681,1.89642,1.89681,89099999.0
2006-09-05 10:38:00,1.89691,1.89707,1.89691,1.89699,44500000.0
2006-09-05 10:39:00,1.89681,1.89683,1.89674,1.89678,36200000.0
2006-09-05 10:40:00,1.89697,1.89718,1.89697,1.89708,43400000.0
2006-09-05 10:41:00,1.89695,1.89732,1.89695,1.8973,15700000.0
2006-09-05 10:42:00,1.89754,1.89766,1.89754,1.89761,44900000.0
2006-09-05 10:43:00,1.89781,1.89815,1.89781,1.89815,64400000.0
2006-09-05 10:44:00,1.8983,1.89846,1.89823,1.89844,75999999.0
2006-09-05 10:45:00,1.89862,1.89868,1.89832,1.89832,57500000.0
2006-09-05 10:46:00,1.89813,1.89816,1.89807,1.89812,29800000.0
2006-09-05 10:47:00,1.89816,1.89832,1.89816,1.89832,59800000.0
2006-09-05 10:48:00,1.89842,1.89846,1.89832,1.89838,44400000.0
2006-09-05 10:49:00,1.89834,1.89834,1.8982,1.8982,40300000.0
2006-09-05 10:50:00,1.89813,1.89815,1.89793,1.89793,49900000.0
2006-09-05 10:51:00,1.89786,1.89786,1.89745,1.89745,88600001.0
2006-09-05 10:52:00,1.89748,1.89748,1.89728,1.89736,53100000.0
2006-09-05 10:53:00,1.89738,1.89759,1.89738,1.89759,65800001.0
2006-09-05 10:54:00,1.8976,1.8976,1.89747,1.89753,36800000.0
2006-09-05 10:55:00,1.8977,1.89787,1.89763,1.8978,58599998.0
2006-09-05 10:56:00,1.89777,1.89777,1.89744,1.89752,99499998.0
2006-09-05 10:57:00,1.89747,1.89754,1.89742,1.89754,32099999.0
2006-09-05 10:58:00,1.8976,1.89772,1.89757,1.89772,116399999.0
2006-09-05 10:59:00,1.89772,1.89842,1.8977,1.89842,107500000.0
2006-09-05 11:00:00,1.89847,1.8986,1.89847,1.89848,40400000.0
2006-09-05 11:01:00,1.89842,1.89849,1.89821,1.89827,37700000.0
2006-09-05 11:02:00,1.89821,1.89821,1.89778,1.89778,81999999.0
2006-09-05 11:03:00,1.89775,1.89784,1.89755,1.89774,115999997.0
2006-09-05 11:04:00,1.89771,1.89807,1.89771,1.89796,45899999.0
2006-09-05 11:05:00,1.89799,1.89801,1.89784,1.89796,69599999.0
2006-09-05 11:06:00,1.89809,1.89829,1.89809,1.89809,68900001.0
2006-09-05 11:07:00,1.89817,1.89832,1.89817,1.89829,39600000.0
2006-09-05 11:08:00,1.89839,1.89857,1.89835,1.89857,41300000.0
2006-09-05 11:09:00,1.89857,1.89857,1.89843,1.89848,66700001.0
2006-09-05 11:10:00,1.89845,1.89845,1.89828,1.89837,52800000.0
2006-09-05 11:11:00,1.89834,1.89844,1.89826,1.89842,51850000.0
2006-09-05 11:12:00,1.89825,1.89859,1.89825,1.89852,27800000.0
2006-09-05 11:13:00,1.89853,1.89862,1.89843,1.89862,46899999.0
2006-09-05 11:14:00,1.89866,1.89872,1.89865,1.89865,27700000.0
2006-09-05 11:15:00,1.89864,1.89876,1.89864,1.89872,52200001.0
2006-09-05 11:16:00,1.89862,1.89877,1.89853,1.89876,56200000.0
2006-09-05 11:17:00,1.89875,1.89886,1.89875,1.8988,50200000.0
2006-09-05 11:18:00,1.89867,1.89878,1.89863,1.89878,30200000.0
2006-09-05 11:19:00,1.89882,1.899,1.89871,1.899,116399998.0
2006-09-05 11:20:00,1.8992,1.8995,1.8992,1.8995,59700001.0
2006-09-05 11:21:00,1.8995,1.89958,1.8995,1.89954,53500000.0
2006-09-05 11:22:00,1.89951,1.89952,1.89926,1.89938,59400001.0
2006-09-05 11:23:00,1.89942,1.89945,1.89927,1.89927,94900001.0
2006-09-05 11:24:00,1.89923,1.89927,1.89914,1.89916,61800001.0
2006-09-05 11:25:00,1.89893,1.89893,1.89878,1.89882,66999999.0
2006-09-05 11:26:00,1.89882,1.89882,1.89867,1.89867,39000000.0
2006-09-05 11:27:00,1.89865,1.89879,1.89865,1.89869,50300000.0
2006-09-05 11:28:00,1.8987,1.8987,1.89857,1.89866,94800002.0
2006-09-05 11:29:00,1.89865,1.89868,1.89853,1.89868,93500001.0
2006-09-05 11:30:00,1.89861,1.89861,1.89834,1.89841,98400000.0
2006-09-05 11:31:00,1.89837,1.89843,1.89826,1.89839,86499999.0
2006-09-05 11:32:00,1.89839,1.89846,1.89833,1.89846,78300001.0
2006-09-05 11:33:00,1.89839,1.89846,1.89834,1.89846,58600000.0
2006-09-05 11:34:00,1.89848,1.89861,1.89844,1.89861,75700001.0
2006-09-05 11:35:00,1.89862,1.89874,1.8986,1.89873,96500001.0
2006-09-05 11:36:00,1.89866,1.89882,1.89863,1.89882,75300001.0
2006-09-05 11:37:00,1.89883,1.89931,1.89879,1.89931,73900000.0
2006-09-05 11:38:00,1.8994,1.90024,1.89932,1.90024,59600001.0
2006-09-05 11:39:00,1.90019,1.90019,1.89961,1.89961,21600000.0
2006-09-05 11:40:00,1.89953,1.89976,1.89952,1.89976,27300000.0
2006-09-05 11:41:00,1.89976,1.89984,1.89967,1.89968,73100000.0
2006-09-05 11:42:00,1.89968,1.89971,1.8996,1.89961,163200001.0
2006-09-05 11:43:00,1.89961,1.89961,1.89931,1.89934,51699999.0
2006-09-05 11:44:00,1.89939,1.89953,1.89934,1.89953,94900000.0
2006-09-05 11:45:00,1.8995,1.8995,1.89934,1.89943,96600002.0
2006-09-05 11:46:00,1.89947,1.89954,1.89938,1.89942,81499999.0
2006-09-05 11:47:00,1.89946,1.89946,1.89936,1.89945,42000000.0
2006-09-05 11:48:00,1.89939,1.89939,1.89916,1.89925,43600000.0
2006-09-05 11:49:00,1.89934,1.89966,1.89934,1.89953,43000000.0
2006-09-05 11:50:00,1.89958,1.89979,1.89945,1.89979,142200000.0
2006-09-05 11:51:00,1.89991,1.89999,1.89991,1.89993,14900000.0
2006-09-05 11:52:00,1.89994,1.90003,1.89986,1.9,68799999.0
2006-09-05 11:53:00,1.89995,1.89996,1.89987,1.89996,49000000.0
2006-09-05 11:54:00,1.89987,1.90035,1.89984,1.90029,48700000.0
2006-09-05 11:55:00,1.90036,1.90036,1.90019,1.90021,67000000.0
2006-09-05 11:56:00,1.90013,1.90013,1.90004,1.90004,65500000.0
2006-09-05 11:57:00,1.90004,1.9001,1.89995,1.9001,118400002.0
2006-09-05 11:58:00,1.9,1.90004,1.89978,1.89983,58600000.0
2006-09-05 11:59:00,1.89994,1.89998,1.89984,1.89988,96200000.0
2006-09-05 12:00:00,1.89979,1.89983,1.89938,1.89983,96900001.0
2006-09-05 12:01:00,1.89985,1.8999,1.89969,1.89969,89600001.0
2006-09-05 12:02:00,1.89972,1.8998,1.89963,1.89974,57200000.0
2006-09-05 12:03:00,1.89983,1.89991,1.89983,1.89988,28000000.0
2006-09-05 12:04:00,1.8999,1.90005,1.89988,1.89988,83400001.0
2006-09-05 12:05:00,1.89984,1.8999,1.89975,1.8998,74900000.0
2006-09-05 12:06:00,1.89972,1.89982,1.89972,1.89981,17800000.0
2006-09-05 12:07:00,1.89984,1.89997,1.89979,1.89997,57400001.0
2006-09-05 12:08:00,1.89999,1.9,1.89997,1.89998,26700000.0
2006-09-05 12:09:00,1.89998,1.9002,1.89998,1.9002,54099999.0
2006-09-05 12:10:00,1.90024,1.90035,1.90012,1.90027,71400001.0
2006-09-05 12:11:00,1.90017,1.90018,1.90007,1.90007,84900000.0
2006-09-05 12:12:00,1.90003,1.90003,1.89991,1.89991,46199999.0
2006-09-05 12:13:00,1.89988,1.89992,1.89986,1.8999,47300000.0
2006-09-05 12:14:00,1.89994,1.90003,1.89994,1.89994,42300000.0
2006-09-05 12:15:00,1.90001,1.90001,1.89999,1.89999,12800000.0
2006-09-05 12:16:00,1.90008,1.90008,1.89991,1.89999,60200001.0
2006-09-05 12:17:00,1.89995,1.89997,1.89986,1.89997,56900000.0
2006-09-05 12:18:00,1.89995,1.89996,1.89987,1.89991,68000001.0
2006-09-05 12:19:00,1.89998,1.90003,1.89993,1.89995,60200000.0
2006-09-05 12:20:00,1.90003,1.90003,1.89979,1.8998,45200000.0
2006-09-05 12:21:00,1.8997,1.89985,1.8997,1.89983,67900000.0
2006-09-05 12:22:00,1.89982,1.89992,1.89982,1.89992,53800000.0
2006-09-05 12:23:00,1.89991,1.89992,1.89986,1.89986,17200000.0
2006-09-05 12:24:00,1.89985,1.8999,1.89981,1.89988,54600001.0
2006-09-05 12:25:00,1.89988,1.89989,1.89979,1.89984,73700002.0
2006-09-05 12:26:00,1.89991,1.89997,1.89985,1.89997,80899999.0
2006-09-05 12:27:00,1.89997,1.90006,1.8999,1.90006,27300000.0
2006-09-05 12:28:00,1.90013,1.90013,1.90002,1.90005,82899999.0
2006-09-05 12:29:00,1.9,1.9,1.8998,1.89988,97200001.0
2006-09-05 12:30:00,1.8999,1.9,1.8999,1.89998,81499999.0
2006-09-05 12:31:00,1.9,1.90004,1.89992,1.90004,95199999.0
2006-09-05 12:32:00,1.90005,1.90005,1.89995,1.9,96900000.0
2006-09-05 12:33:00,1.9001,1.90017,1.90008,1.90008,99500002.0
2006-09-05 12:34:00,1.9,1.90006,1.8999,1.8999,97800002.0
2006-09-05 12:35:00,1.89995,1.89999,1.89993,1.89996,40800000.0
2006-09-05 12:36:00,1.89993,1.89993,1.89981,1.89986,75400000.0
2006-09-05 12:37:00,1.89978,1.89989,1.89973,1.89984,47900000.0
2006-09-05 12:38:00,1.89987,1.89995,1.89983,1.89992,19900000.0
2006-09-05 12:39:00,1.89994,1.90042,1.89994,1.9003,32100000.0
2006-09-05 12:40:00,1.90032,1.90037,1.90027,1.90035,105699999.0
2006-09-05 12:41:00,1.90026,1.90035,1.90023,1.90023,92600001.0
2006-09-05 12:42:00,1.90015,1.90015,1.90005,1.90005,56500002.0
2006-09-05 12:43:00,1.90006,1.90018,1.90006,1.90016,117300002.0
2006-09-05 12:44:00,1.90008,1.90012,1.8999,1.8999,85600001.0
2006-09-05 12:45:00,1.89997,1.90001,1.89985,1.89988,90800003.0
2006-09-05 12:46:00,1.89997,1.90008,1.89997,1.90008,35700001.0
2006-09-05 12:47:00,1.90013,1.90035,1.90012,1.9002,63300000.0
2006-09-05 12:48:00,1.90021,1.90038,1.90021,1.90035,22900000.0
2006-09-05 12:49:00,1.90044,1.90065,1.90038,1.90058,169500001.0
2006-09-05 12:50:00,1.90057,1.90057,1.90033,1.90033,81800002.0
2006-09-05 12:51:00,1.90019,1.90029,1.90013,1.90013,20900000.0
2006-09-05 12:52:00,1.90003,1.90012,1.90003,1.90006,137700002.0
2006-09-05 12:53:00,1.90006,1.90023,1.90006,1.90012,92600000.0
2006-09-05 12:54:00,1.90003,1.90004,1.89988,1.9,30100000.0
2006-09-05 12:55:00,1.89998,1.90015,1.89996,1.90015,108500000.0
2006-09-05 12:56:00,1.90006,1.90006,1.89986,1.89989,62400001.0
2006-09-05 12:57:00,1.89989,1.90006,1.89988,1.90006,50000000.0
2006-09-05 12:58:00,1.89998,1.89998,1.8998,1.89997,82999999.0
2006-09-05 12:59:00,1.89958,1.89977,1.89958,1.89977,10300000.0
2006-09-05 13:00:00,1.89973,1.89987,1.89972,1.89977,67500000.0
2006-09-05 13:01:00,1.89965,1.89975,1.89965,1.89975,71699999.0
2006-09-05 13:02:00,1.8997,1.89975,1.89967,1.89967,48100001.0
2006-09-05 13:03:00,1.89976,1.89985,1.89975,1.89975,57799999.0
2006-09-05 13:04:00,1.89961,1.89961,1.8995,1.89951,50100000.0
2006-09-05 13:05:00,1.89946,1.89958,1.89946,1.89951,78900001.0
2006-09-05 13:06:00,1.8996,1.8996,1.89945,1.8995,75199998.0
2006-09-05 13:07:00,1.89918,1.89963,1.89906,1.89952,52400000.0
2006-09-05 13:08:00,1.89945,1.89959,1.8992,1.89959,73600000.0
2006-09-05 13:09:00,1.89942,1.89952,1.89924,1.89936,41700000.0
2006-09-05 13:10:00,1.89885,1.89917,1.89881,1.89893,54500000.0
2006-09-05 13:11:00,1.8987,1.89898,1.89847,1.8986,40600000.0
2006-09-05 13:12:00,1.8987,1.8989,1.89857,1.8989,87700002.0
2006-09-05 13:13:00,1.89872,1.89904,1.89869,1.89893,72400000.0
2006-09-05 13:14:00,1.89855,1.89891,1.89851,1.89883,50300001.0
2006-09-05 13:15:00,1.89865,1.89924,1.89842,1.89914,90900002.0
2006-09-05 13:16:00,1.89907,1.89913,1.89888,1.8991,63100000.0
2006-09-05 13:17:00,1.89898,1.89925,1.89881,1.8991,56199999.0
2006-09-05 13:18:00,1.89905,1.89927,1.89887,1.89905,61600000.0
2006-09-05 13:19:00,1.89908,1.89967,1.89896,1.89967,38200000.0
2006-09-05 13:20:00,1.89945,1.89975,1.89935,1.89952,112200000.0
2006-09-05 13:21:00,1.89945,1.89958,1.89929,1.89932,52600000.0
2006-09-05 13:22:00,1.89936,1.89955,1.89924,1.89928,93500002.0
2006-09-05 13:23:00,1.89952,1.89958,1.89915,1.89931,56700000.0
2006-09-05 13:24:00,1.89926,1.89943,1.89913,1.89933,68300001.0
2006-09-05 13:25:00,1.89925,1.89937,1.89912,1.8993,64299999.0
2006-09-05 13:26:00,1.89907,1.89928,1.89895,1.89895,65900000.0
2006-09-05 13:27:00,1.89907,1.89912,1.89891,1.89909,72500000.0
2006-09-05 13:28:00,1.8991,1.89933,1.89885,1.89923,35100000.0
2006-09-05 13:29:00,1.89898,1.89944,1.89898,1.89913,84100000.0
2006-09-05 13:30:00,1.89926,1.89945,1.89914,1.89922,93199999.0
2006-09-05 13:31:00,1.89957,1.89971,1.89933,1.89971,37600000.0
2006-09-05 13:32:00,1.89975,1.90014,1.89957,1.90005,149400001.0
2006-09-05 13:33:00,1.89993,1.90027,1.8999,1.90002,132499999.0
2006-09-05 13:34:00,1.89995,1.90009,1.89951,1.89967,70699999.0
2006-09-05 13:35:00,1.89982,1.89986,1.89937,1.89954,108499999.0
2006-09-05 13:36:00,1.89945,1.89965,1.89935,1.89956,43200000.0
2006-09-05 13:37:00,1.89955,1.89965,1.89925,1.89941,46400000.0
2006-09-05 13:38:00,1.89955,1.89963,1.89904,1.89925,75500000.0
2006-09-05 13:39:00,1.89937,1.8995,1.89904,1.89917,71700000.0
2006-09-05 13:40:00,1.89932,1.8994,1.89902,1.8992,106800001.0
2006-09-05 13:41:00,1.89932,1.89934,1.89877,1.89912,90200000.0
2006-09-05 13:42:00,1.89882,1.8993,1.89861,1.89897,72199999.0
2006-09-05 13:43:00,1.89899,1.89922,1.89837,1.89864,62500000.0
2006-09-05 13:44:00,1.89882,1.89911,1.89855,1.89901,63500001.0
2006-09-05 13:45:00,1.89925,1.89925,1.89881,1.8991,73100001.0
2006-09-05 13:46:00,1.8988,1.89935,1.89871,1.89925,66799999.0
2006-09-05 13:47:00,1.89903,1.89946,1.8989,1.89914,89399998.0
2006-09-05 13:48:00,1.89923,1.89951,1.89909,1.89951,147899999.0
2006-09-05 13:49:00,1.89935,1.89955,1.89919,1.89955,92900001.0
2006-09-05 13:50:00,1.89957,1.89964,1.89926,1.89946,91200001.0
2006-09-05 13:51:00,1.89965,1.89976,1.89927,1.89946,104700001.0
2006-09-05 13:52:00,1.89945,1.89962,1.8993,1.89953,66400001.0
2006-09-05 13:53:00,1.8996,1.89969,1.8993,1.89953,99299999.0
2006-09-05 13:54:00,1.89965,1.89966,1.89881,1.89931,56600000.0
2006-09-05 13:55:00,1.8995,1.8996,1.89924,1.8993,79100000.0
2006-09-05 13:56:00,1.89945,1.89949,1.89907,1.89941,22900000.0
2006-09-05 13:57:00,1.89914,1.89953,1.89905,1.89932,37500000.0
2006-09-05 13:58:00,1.89945,1.89959,1.89917,1.89917,71200000.0
2006-09-05 13:59:00,1.8994,1.89948,1.89855,1.89856,48000000.0
2006-09-05 14:00:00,1.89838,1.89914,1.89827,1.8984,105000001.0
2006-09-05 14:01:00,1.89855,1.8986,1.89803,1.89805,49350001.0
2006-09-05 14:02:00,1.8981,1.89872,1.898,1.89872,20100000.0
2006-09-05 14:03:00,1.89833,1.89868,1.89803,1.89832,72700001.0
2006-09-05 14:04:00,1.89823,1.89883,1.89818,1.8985,99499998.0
2006-09-05 14:05:00,1.89828,1.89848,1.89818,1.89837,44300000.0
2006-09-05 14:06:00,1.89817,1.89869,1.8981,1.89862,44600000.0
2006-09-05 14:07:00,1.89859,1.89869,1.89834,1.89843,54700000.0
2006-09-05 14:08:00,1.89855,1.89884,1.89838,1.89869,99300002.0
2006-09-05 14:09:00,1.89843,1.89888,1.89836,1.89871,97999998.0
2006-09-05 14:10:00,1.8986,1.8989,1.89844,1.8989,131400001.0
2006-09-05 14:11:00,1.89858,1.89906,1.89851,1.89888,49400000.0
2006-09-05 14:12:00,1.8987,1.89885,1.89812,1.89825,82100000.0
2006-09-05 14:13:00,1.89832,1.89833,1.89754,1.89765,37900000.0
2006-09-05 14:14:00,1.8976,1.89801,1.89755,1.89772,66400001.0
2006-09-05 14:15:00,1.89758,1.89786,1.8974,1.89777,69200000.0
2006-09-05 14:16:00,1.8978,1.89791,1.89757,1.89774,50300000.0
2006-09-05 14:17:00,1.89785,1.89811,1.8977,1.89802,38600000.0
2006-09-05 14:18:00,1.89797,1.89812,1.89764,1.89767,30300000.0
2006-09-05 14:19:00,1.8978,1.89813,1.8977,1.89803,58299999.0
2006-09-05 14:20:00,1.89783,1.89804,1.89761,1.89785,86600003.0
2006-09-05 14:21:00,1.89785,1.89815,1.89763,1.89811,60000000.0
2006-09-05 14:22:00,1.8978,1.89807,1.8978,1.89788,27600000.0
2006-09-05 14:23:00,1.898,1.89816,1.89778,1.89787,65500000.0
2006-09-05 14:24:00,1.89787,1.898,1.89759,1.89767,33600000.0
2006-09-05 14:25:00,1.89771,1.89787,1.8975,1.89755,118700000.0
2006-09-05 14:26:00,1.89743,1.89786,1.89734,1.89766,47799999.0
2006-09-05 14:27:00,1.8976,1.89778,1.8974,1.89755,62200000.0
2006-09-05 14:28:00,1.8975,1.89759,1.89724,1.89744,50100001.0
2006-09-05 14:29:00,1.89743,1.89764,1.89726,1.8975,114799999.0
2006-09-05 14:30:00,1.89777,1.89792,1.89753,1.89783,89900000.0
2006-09-05 14:31:00,1.89797,1.89813,1.89781,1.89805,64800001.0
2006-09-05 14:32:00,1.898,1.89824,1.89793,1.8981,51800000.0
2006-09-05 14:33:00,1.89803,1.89823,1.89794,1.89812,31900000.0
2006-09-05 14:34:00,1.8979,1.89807,1.8977,1.898,33900000.0
2006-09-05 14:35:00,1.89773,1.89777,1.89756,1.89756,95900001.0
2006-09-05 14:36:00,1.89778,1.89794,1.89743,1.8975,64600000.0
2006-09-05 14:37:00,1.89736,1.89805,1.89736,1.89773,100499998.0
2006-09-05 14:38:00,1.89775,1.89775,1.89743,1.8976,54600000.0
2006-09-05 14:39:00,1.89777,1.8979,1.89749,1.89775,69600000.0
2006-09-05 14:40:00,1.89769,1.89797,1.89759,1.89783,53599999.0
2006-09-05 14:41:00,1.89783,1.89795,1.89733,1.89747,53700000.0
2006-09-05 14:42:00,1.89743,1.89766,1.89722,1.89743,48900000.0
2006-09-05 14:43:00,1.89765,1.89785,1.89726,1.89747,104900001.0
2006-09-05 14:44:00,1.89766,1.89789,1.89734,1.89745,74900000.0
2006-09-05 14:45:00,1.89748,1.89773,1.89736,1.89755,68000001.0
2006-09-05 14:46:00,1.89725,1.89787,1.89713,1.89742,79400000.0
2006-09-05 14:47:00,1.89738,1.89797,1.89734,1.89756,76300000.0
2006-09-05 14:48:00,1.89747,1.89754,1.89712,1.89733,48000000.0
2006-09-05 14:49:00,1.89747,1.89778,1.89727,1.89737,69700000.0
2006-09-05 14:50:00,1.89743,1.89761,1.89723,1.89753,64000000.0
2006-09-05 14:51:00,1.89743,1.89763,1.89738,1.89746,80699997.0
2006-09-05 14:52:00,1.89717,1.89757,1.89701,1.89743,86600001.0
2006-09-05 14:53:00,1.89768,1.89791,1.89716,1.8975,51600000.0
2006-09-05 14:54:00,1.8973,1.89758,1.89709,1.89745,61200000.0
2006-09-05 14:55:00,1.89733,1.89757,1.89725,1.89736,88400001.0
2006-09-05 14:56:00,1.89718,1.8978,1.89708,1.89757,45200000.0
2006-09-05 14:57:00,1.89762,1.8977,1.8973,1.8976,77599999.0
2006-09-05 14:58:00,1.89772,1.89773,1.89714,1.89736,80100002.0
2006-09-05 14:59:00,1.89731,1.89785,1.89726,1.89781,82899999.0
2006-09-05 15:00:00,1.89757,1.89772,1.89732,1.89767,69500000.0
2006-09-05 15:01:00,1.8975,1.89791,1.89745,1.89779,76399998.0
2006-09-05 15:02:00,1.89756,1.89824,1.89748,1.89784,111699999.0
2006-09-05 15:03:00,1.89777,1.8979,1.89756,1.89769,97600003.0
2006-09-05 15:04:00,1.89747,1.89775,1.89721,1.89747,47900000.0
2006-09-05 15:05:00,1.89782,1.89786,1.89743,1.89786,41800000.0
2006-09-05 15:06:00,1.89771,1.89779,1.8975,1.89762,55600000.0
2006-09-05 15:07:00,1.89763,1.89774,1.89744,1.89773,28700000.0
2006-09-05 15:08:00,1.89768,1.89788,1.89755,1.89783,83400000.0
2006-09-05 15:09:00,1.89763,1.89797,1.89746,1.89777,81700000.0
2006-09-05 15:10:00,1.89758,1.89772,1.89743,1.89761,103099999.0
2006-09-05 15:11:00,1.89777,1.8978,1.89715,1.89715,31700000.0
2006-09-05 15:12:00,1.89772,1.89775,1.89704,1.89744,121300002.0
2006-09-05 15:13:00,1.89772,1.89779,1.89747,1.8976,88400000.0
2006-09-05 15:14:00,1.89751,1.89769,1.89739,1.89742,91399999.0
2006-09-05 15:15:00,1.89752,1.89782,1.89731,1.89739,52599999.0
2006-09-05 15:16:00,1.89762,1.89762,1.89726,1.89737,58200001.0
2006-09-05 15:17:00,1.89745,1.89751,1.89682,1.89682,20300000.0
2006-09-05 15:18:00,1.89698,1.89709,1.89679,1.89702,147599999.0
2006-09-05 15:19:00,1.8969,1.89707,1.89678,1.89691,88399999.0
2006-09-05 15:20:00,1.89662,1.89667,1.89625,1.89628,95800000.0
2006-09-05 15:21:00,1.8962,1.89625,1.89594,1.89611,55099999.0
2006-09-05 15:22:00,1.89587,1.89612,1.89554,1.89607,87600001.0
2006-09-05 15:23:00,1.89605,1.89608,1.89579,1.8959,72800001.0
2006-09-05 15:24:00,1.89593,1.89608,1.89569,1.89604,55100001.0
2006-09-05 15:25:00,1.89588,1.89619,1.89576,1.896,79600001.0
2006-09-05 15:26:00,1.89585,1.89629,1.8958,1.89609,56400000.0
2006-09-05 15:27:00,1.8961,1.89625,1.89576,1.89605,99200000.0
2006-09-05 15:28:00,1.89622,1.89666,1.89605,1.89651,99500000.0
2006-09-05 15:29:00,1.89648,1.89665,1.89636,1.89649,100599999.0
2006-09-05 15:30:00,1.89642,1.8966,1.89621,1.89624,48600000.0
2006-09-05 15:31:00,1.8964,1.8964,1.8959,1.8961,136499997.0
2006-09-05 15:32:00,1.89615,1.89631,1.89577,1.89595,68100000.0
2006-09-05 15:33:00,1.89592,1.89618,1.89572,1.89618,62599999.0
2006-09-05 15:34:00,1.89606,1.89634,1.89606,1.8961,87400000.0
2006-09-05 15:35:00,1.89617,1.89631,1.89599,1.89629,59900000.0
2006-09-05 15:36:00,1.89606,1.89628,1.89592,1.89623,37000000.0
2006-09-05 15:37:00,1.89599,1.89603,1.89511,1.89511,87799999.0
2006-09-05 15:38:00,1.89507,1.89542,1.8949,1.89542,63100000.0
2006-09-05 15:39:00,1.89527,1.89537,1.89508,1.8952,76299998.0
2006-09-05 15:40:00,1.89512,1.89512,1.89446,1.89463,86800000.0
2006-09-05 15:41:00,1.89477,1.89482,1.89442,1.89476,59600000.0
2006-09-05 15:42:00,1.89475,1.89518,1.89461,1.895,115599999.0
2006-09-05 15:43:00,1.89497,1.89503,1.89463,1.89493,72000001.0
2006-09-05 15:44:00,1.89494,1.89499,1.89465,1.89479,96200001.0
2006-09-05 15:45:00,1.89497,1.89503,1.89434,1.89449,97000002.0
2006-09-05 15:46:00,1.89453,1.89475,1.89443,1.89459,106099999.0
2006-09-05 15:47:00,1.8949,1.8949,1.8949,1.8949,62800000.0
2006-09-05 15:48:00,1.89493,1.89499,1.89481,1.89489,62800000.0
2006-09-05 15:49:00,1.89485,1.89512,1.89485,1.89512,64100000.0
2006-09-05 15:50:00,1.89512,1.89517,1.89501,1.89501,62899999.0
2006-09-05 15:51:00,1.89512,1.89527,1.89512,1.89527,25000000.0
2006-09-05 15:52:00,1.89518,1.8952,1.89509,1.89515,144000001.0
2006-09-05 15:53:00,1.89519,1.8953,1.89513,1.89528,55400000.0
2006-09-05 15:54:00,1.89532,1.89542,1.89532,1.89542,61000000.0
2006-09-05 15:55:00,1.8954,1.89562,1.89536,1.89562,64599998.0
2006-09-05 15:56:00,1.89572,1.89583,1.89564,1.89565,107800000.0
2006-09-05 15:57:00,1.8958,1.8959,1.89577,1.89589,53799999.0
2006-09-05 15:58:00,1.89582,1.8959,1.89574,1.89574,69200001.0
2006-09-05 15:59:00,1.89567,1.89567,1.89554,1.8956,78500001.0
2006-09-05 16:00:00,1.89574,1.89584,1.8953,1.89558,57000000.0
2006-09-05 16:01:00,1.89581,1.89581,1.89558,1.89574,106799998.0
2006-09-05 16:02:00,1.89558,1.89568,1.89558,1.89565,72300001.0
2006-09-05 16:03:00,1.89563,1.89563,1.89542,1.89549,52800001.0
2006-09-05 16:04:00,1.89548,1.89549,1.89535,1.89545,98200000.0
2006-09-05 16:05:00,1.8955,1.89557,1.89543,1.89543,80900002.0
2006-09-05 16:06:00,1.89548,1.89565,1.89548,1.89565,64600001.0
2006-09-05 16:07:00,1.89565,1.89567,1.89553,1.89565,73000000.0
2006-09-05 16:08:00,1.89552,1.89556,1.89552,1.89556,12100000.0
2006-09-05 16:09:00,1.89554,1.89554,1.89537,1.89539,19500000.0
2006-09-05 16:10:00,1.89537,1.89566,1.89537,1.89561,99100000.0
2006-09-05 16:11:00,1.89556,1.89561,1.89538,1.89541,58100000.0
2006-09-05 16:12:00,1.89534,1.89538,1.89524,1.89524,98599998.0
2006-09-05 16:13:00,1.8952,1.89533,1.89509,1.89533,108800001.0
2006-09-05 16:14:00,1.89525,1.89525,1.8952,1.8952,79800000.0
2006-09-05 16:15:00,1.89522,1.89522,1.89517,1.89517,61000001.0
2006-09-05 16:16:00,1.89512,1.8953,1.89512,1.8953,49699999.0
2006-09-05 16:17:00,1.89525,1.89531,1.89517,1.89522,118199999.0
2006-09-05 16:18:00,1.89511,1.89511,1.89477,1.89477,66700000.0
2006-09-05 16:19:00,1.89476,1.89487,1.89463,1.89481,76799999.0
2006-09-05 16:20:00,1.89489,1.89494,1.89473,1.89473,38200000.0
2006-09-05 16:21:00,1.89471,1.89473,1.89365,1.89365,56400001.0
2006-09-05 16:22:00,1.89365,1.89383,1.89358,1.89362,70100000.0
2006-09-05 16:23:00,1.89339,1.89339,1.89305,1.89333,70000000.0
2006-09-05 16:24:00,1.89357,1.89368,1.89347,1.89367,41900000.0
2006-09-05 16:25:00,1.8938,1.89383,1.89371,1.89371,64499998.0
2006-09-05 16:26:00,1.89353,1.89358,1.89339,1.89344,63299998.0
2006-09-05 16:27:00,1.8932,1.8932,1.89279,1.89289,43200000.0
2006-09-05 16:28:00,1.89289,1.89301,1.89287,1.89298,77200000.0
2006-09-05 16:29:00,1.89305,1.89317,1.89298,1.89315,57300000.0
2006-09-05 16:30:00,1.89308,1.8932,1.89253,1.89253,58800000.0
2006-09-05 16:31:00,1.89235,1.89235,1.89203,1.8921,114900000.0
2006-09-05 16:32:00,1.89211,1.89241,1.89208,1.89241,94199998.0
2006-09-05 16:33:00,1.89245,1.89267,1.89241,1.89266,66399999.0
2006-09-05 16:34:00,1.89269,1.89301,1.89269,1.89297,100700001.0
2006-09-05 16:35:00,1.893,1.89341,1.89297,1.89341,94200001.0
2006-09-05 16:36:00,1.89338,1.8935,1.89331,1.89348,43900000.0
2006-09-05 16:37:00,1.89345,1.89345,1.89318,1.8934,66600000.0
2006-09-05 16:38:00,1.89323,1.89323,1.89302,1.8931,81299999.0
2006-09-05 16:39:00,1.89291,1.89295,1.8927,1.89293,80100002.0
2006-09-05 16:40:00,1.89297,1.89297,1.89269,1.89276,126199999.0
2006-09-05 16:41:00,1.89253,1.89279,1.89253,1.89261,117300000.0
2006-09-05 16:42:00,1.89254,1.89271,1.89254,1.8927,37000000.0
2006-09-05 16:43:00,1.89266,1.89287,1.89266,1.8928,79300000.0
2006-09-05 16:44:00,1.89284,1.89286,1.89274,1.89286,71400000.0
2006-09-05 16:45:00,1.8928,1.8928,1.89225,1.89229,71300000.0
2006-09-05 16:46:00,1.89225,1.8923,1.89205,1.89205,138099999.0
2006-09-05 16:47:00,1.89195,1.89223,1.89195,1.89218,126100000.0
2006-09-05 16:48:00,1.89232,1.89232,1.89207,1.8921,103700000.0
2006-09-05 16:49:00,1.8922,1.89238,1.89205,1.89236,79100000.0
2006-09-05 16:50:00,1.8923,1.8923,1.89194,1.89208,142100001.0
2006-09-05 16:51:00,1.89207,1.89228,1.89189,1.89228,76400000.0
2006-09-05 16:52:00,1.89237,1.89239,1.89217,1.89217,64700001.0
2006-09-05 16:53:00,1.89214,1.89232,1.89214,1.89232,54500001.0
2006-09-05 16:54:00,1.89229,1.89242,1.89203,1.89203,58600000.0
2006-09-05 16:55:00,1.89172,1.89172,1.89114,1.89128,55200000.0
2006-09-05 16:56:00,1.8914,1.89173,1.8914,1.8916,72299999.0
2006-09-05 16:57:00,1.89167,1.89174,1.89164,1.89174,106700000.0
2006-09-05 16:58:00,1.89171,1.89172,1.89162,1.89168,73200000.0
2006-09-05 16:59:00,1.89174,1.89227,1.89165,1.89227,85600001.0
2006-09-05 17:00:00,1.89233,1.89261,1.89221,1.89221,63800000.0
2006-09-05 17:01:00,1.89215,1.89223,1.8921,1.8922,50500000.0
2006-09-05 17:02:00,1.89219,1.89252,1.89219,1.89248,91200000.0
2006-09-05 17:03:00,1.89246,1.89256,1.8924,1.89251,72200001.0
2006-09-05 17:04:00,1.89256,1.89266,1.89237,1.89239,42900000.0
2006-09-05 17:05:00,1.8924,1.89251,1.89233,1.89233,54000000.0
2006-09-05 17:06:00,1.89239,1.8926,1.89239,1.8926,47200000.0
2006-09-05 17:07:00,1.89253,1.89258,1.89246,1.89258,39200000.0
2006-09-05 17:08:00,1.89263,1.89299,1.89261,1.89299,110300000.0
2006-09-05 17:09:00,1.89318,1.89329,1.89318,1.89321,56100001.0
2006-09-05 17:10:00,1.89314,1.89314,1.89292,1.89298,55699999.0
2006-09-05 17:11:00,1.89294,1.89303,1.8929,1.89303,65100000.0
2006-09-05 17:12:00,1.89307,1.89308,1.89286,1.89293,65000000.0
2006-09-05 17:13:00,1.8928,1.89294,1.8927,1.89294,59700002.0
2006-09-05 17:14:00,1.89313,1.8932,1.89313,1.89319,39700000.0
2006-09-05 17:15:00,1.893,1.89324,1.89297,1.8932,62499999.0
2006-09-05 17:16:00,1.89319,1.89338,1.89303,1.89338,50100000.0
2006-09-05 17:17:00,1.89334,1.89371,1.89329,1.89371,41600000.0
2006-09-05 17:18:00,1.89382,1.89388,1.89363,1.89366,88899999.0
2006-09-05 17:19:00,1.89367,1.89367,1.89352,1.89355,95900001.0
2006-09-05 17:20:00,1.89338,1.89348,1.89324,1.89324,97900000.0
2006-09-05 17:21:00,1.89333,1.89353,1.89333,1.89341,66300001.0
2006-09-05 17:22:00,1.89331,1.89331,1.89305,1.89309,36900001.0
2006-09-05 17:23:00,1.89314,1.8932,1.89309,1.89314,79800001.0
2006-09-05 17:24:00,1.89328,1.89328,1.89312,1.8932,113599999.0
2006-09-05 17:25:00,1.89326,1.89329,1.89312,1.89312,82499998.0
2006-09-05 17:26:00,1.89318,1.89321,1.8931,1.89313,32200000.0
2006-09-05 17:27:00,1.89311,1.89311,1.89301,1.89301,10700000.0
2006-09-05 17:28:00,1.89308,1.89319,1.89308,1.89319,9900000.0
2006-09-05 17:29:00,1.89328,1.89354,1.89326,1.89346,60800000.0
2006-09-05 17:30:00,1.89342,1.89367,1.89339,1.89367,59500000.0
2006-09-05 17:31:00,1.89362,1.89387,1.89362,1.89385,35400000.0
2006-09-05 17:32:00,1.89386,1.89386,1.89342,1.89342,49799999.0
2006-09-05 17:33:00,1.89335,1.89335,1.89324,1.89324,14300000.0
2006-09-05 17:34:00,1.89334,1.89352,1.89334,1.89334,92499998.0
2006-09-05 17:35:00,1.89336,1.89336,1.89316,1.8932,42600000.0
2006-09-05 17:36:00,1.89316,1.89316,1.89305,1.89314,38100000.0
2006-09-05 17:37:00,1.89301,1.89301,1.89284,1.8929,60000000.0
2006-09-05 17:38:00,1.89285,1.89289,1.89279,1.8928,26800000.0
2006-09-05 17:39:00,1.89266,1.89266,1.89219,1.89219,30900000.0
2006-09-05 17:40:00,1.89238,1.89246,1.8922,1.89237,111000000.0
2006-09-05 17:41:00,1.89243,1.8925,1.89237,1.8925,41400000.0
2006-09-05 17:42:00,1.89259,1.89272,1.89259,1.8927,98200003.0
2006-09-05 17:43:00,1.89278,1.89288,1.89277,1.89282,56499999.0
2006-09-05 17:44:00,1.89286,1.89296,1.89277,1.89277,25800000.0
2006-09-05 17:45:00,1.89281,1.89288,1.89251,1.89265,109499999.0
2006-09-05 17:46:00,1.89247,1.89269,1.89233,1.89269,49699999.0
2006-09-05 17:47:00,1.8928,1.8928,1.89258,1.89258,66200001.0
2006-09-05 17:48:00,1.89258,1.89273,1.89258,1.89265,70499998.0
2006-09-05 17:49:00,1.89257,1.89257,1.8925,1.89251,18500000.0
2006-09-05 17:50:00,1.89239,1.8924,1.89229,1.8923,70900000.0
2006-09-05 17:51:00,1.8924,1.89265,1.8924,1.89252,54400000.0
2006-09-05 17:52:00,1.8926,1.89262,1.89257,1.89258,48199999.0
2006-09-05 17:53:00,1.89255,1.89276,1.89255,1.89275,101800001.0
2006-09-05 17:54:00,1.89259,1.89259,1.89186,1.89186,94400002.0
2006-09-05 17:55:00,1.89177,1.89177,1.89157,1.89161,84300000.0
2006-09-05 17:56:00,1.89159,1.89189,1.8915,1.89189,69000000.0
2006-09-05 17:57:00,1.89187,1.89224,1.89178,1.89187,72299999.0
2006-09-05 17:58:00,1.89201,1.89234,1.89184,1.89234,54400000.0
2006-09-05 17:59:00,1.89252,1.89254,1.89223,1.89234,79799999.0
2006-09-05 18:00:00,1.89236,1.89251,1.89236,1.89246,51900000.0
2006-09-05 18:01:00,1.89257,1.89286,1.89257,1.89275,1024999996.0
2006-09-05 18:02:00,1.89275,1.89279,1.89265,1.89266,1110700006.0
2006-09-05 18:03:00,1.89263,1.89267,1.89234,1.89255,1269600000.0
2006-09-05 18:04:00,1.89269,1.89275,1.89253,1.89268,822799997.0
2006-09-05 18:05:00,1.89267,1.8928,1.89262,1.89268,1024299998.0
2006-09-05 18:06:00,1.89273,1.89287,1.8927,1.89283,1079599998.0
2006-09-05 18:07:00,1.89287,1.89296,1.8927,1.89296,1337299999.0
2006-09-05 18:08:00,1.89308,1.89324,1.89306,1.8931,1289000004.0
2006-09-05 18:09:00,1.8931,1.89311,1.89285,1.89295,612299997.0
2006-09-05 18:10:00,1.89293,1.89293,1.89276,1.89278,827999997.0
2006-09-05 18:11:00,1.8927,1.89279,1.89257,1.89275,503899998.0
2006-09-05 18:12:00,1.89277,1.89285,1.89271,1.89278,907699996.0
2006-09-05 18:13:00,1.89271,1.89292,1.89271,1.89287,495799997.0
2006-09-05 18:14:00,1.89298,1.89309,1.89292,1.893,758500002.0
2006-09-05 18:15:00,1.89302,1.89302,1.89272,1.89286,848400003.0
2006-09-05 18:16:00,1.89289,1.89303,1.89275,1.89287,787000002.0
2006-09-05 18:17:00,1.89288,1.89313,1.89278,1.89295,485999999.0
2006-09-05 18:18:00,1.89288,1.89295,1.8928,1.89287,719899999.0
2006-09-05 18:19:00,1.89303,1.89303,1.89288,1.89288,579999999.0
2006-09-05 18:20:00,1.89299,1.89308,1.89293,1.89305,521700004.0
2006-09-05 18:21:00,1.893,1.893,1.89274,1.89281,787769998.0
2006-09-05 18:22:00,1.89289,1.8931,1.89289,1.893,583700001.0
2006-09-05 18:23:00,1.89307,1.89316,1.89302,1.89306,774070003.0
2006-09-05 18:24:00,1.89311,1.89311,1.89287,1.893,816100002.0
2006-09-05 18:25:00,1.89296,1.89314,1.89296,1.89301,812250004.0
2006-09-05 18:26:00,1.8931,1.89313,1.89296,1.89313,608600003.0
2006-09-05 18:27:00,1.89314,1.89314,1.89303,1.8931,710200003.0
2006-09-05 18:28:00,1.89315,1.89322,1.89307,1.89315,411300000.0
2006-09-05 18:29:00,1.89318,1.89318,1.89305,1.89315,829046994.0
2006-09-05 18:30:00,1.89317,1.89324,1.89303,1.89303,685299998.0
2006-09-05 18:31:00,1.89306,1.89313,1.89302,1.8931,550700001.0
2006-09-05 18:32:00,1.8931,1.89315,1.89305,1.8931,415200003.0
2006-09-05 18:33:00,1.8931,1.8933,1.89307,1.8931,562099998.0
2006-09-05 18:34:00,1.89318,1.89318,1.89287,1.89288,580500000.0
2006-09-05 18:35:00,1.89285,1.89301,1.89262,1.89301,309099999.0
2006-09-05 18:36:00,1.89305,1.89308,1.893,1.89305,115600000.0
2006-09-05 18:37:00,1.89306,1.89308,1.89302,1.89302,99250000.0
2006-09-05 18:38:00,1.89308,1.89322,1.89308,1.89315,280000003.0
2006-09-05 18:39:00,1.89308,1.89312,1.89299,1.89306,180900001.0
2006-09-05 18:40:00,1.89301,1.89301,1.89285,1.89297,426599996.0
2006-09-05 18:41:00,1.89312,1.89313,1.89297,1.89313,289600001.0
2006-09-05 18:42:00,1.89317,1.89327,1.89314,1.89322,99800000.0
2006-09-05 18:43:00,1.89328,1.89328,1.89311,1.89311,72199999.0
2006-09-05 18:44:00,1.89307,1.89323,1.89304,1.89312,438600004.0
2006-09-05 18:45:00,1.89303,1.89306,1.89269,1.8928,229800000.0
2006-09-05 18:46:00,1.89279,1.89298,1.89272,1.89298,187999999.0
2006-09-05 18:47:00,1.89296,1.89307,1.89293,1.89301,269700004.0
2006-09-05 18:48:00,1.89296,1.89313,1.89296,1.89301,267600001.0
2006-09-05 18:49:00,1.893,1.89308,1.893,1.89306,89400000.0
2006-09-05 18:50:00,1.89308,1.89308,1.89297,1.89302,170400001.0
2006-09-05 18:51:00,1.89318,1.89327,1.89308,1.8932,376399998.0
2006-09-05 18:52:00,1.89316,1.89327,1.89309,1.89322,539399998.0
2006-09-05 18:53:00,1.89323,1.89337,1.89321,1.89324,392200000.0
2006-09-05 18:54:00,1.8932,1.89359,1.8932,1.89351,310500001.0
2006-09-05 18:55:00,1.89358,1.89361,1.89349,1.89352,756499999.0
2006-09-05 18:56:00,1.8935,1.89362,1.89339,1.89362,249400000.0
2006-09-05 18:57:00,1.89355,1.89355,1.89316,1.89316,392899997.0
2006-09-05 18:58:00,1.89319,1.89334,1.89309,1.89324,577100003.0
2006-09-05 18:59:00,1.89322,1.89325,1.89279,1.89279,437699993.0
2006-09-05 19:00:00,1.89275,1.89318,1.89275,1.89306,293499996.0
2006-09-05 19:01:00,1.89312,1.89328,1.89312,1.89328,113199998.0
2006-09-05 19:02:00,1.89327,1.89327,1.89313,1.89317,376499998.0
2006-09-05 19:03:00,1.89322,1.89339,1.89319,1.8932,457100000.0
2006-09-05 19:04:00,1.89325,1.89333,1.8932,1.89325,300199999.0
2006-09-05 19:05:00,1.89327,1.89333,1.89325,1.89326,123700002.0
2006-09-05 19:06:00,1.89326,1.8934,1.89311,1.8934,624399997.0
2006-09-05 19:07:00,1.89342,1.89342,1.89327,1.89335,345000001.0
2006-09-05 19:08:00,1.8933,1.89339,1.89324,1.89335,476899996.0
2006-09-05 19:09:00,1.89337,1.89344,1.89329,1.89344,292599996.0
2006-09-05 19:10:00,1.89341,1.89344,1.89332,1.89333,379600003.0
2006-09-05 19:11:00,1.89334,1.89334,1.89306,1.89312,161999997.0
2006-09-05 19:12:00,1.89312,1.89317,1.89301,1.89301,246999999.0
2006-09-05 19:13:00,1.89305,1.89309,1.89287,1.89289,443400001.0
2006-09-05 19:14:00,1.89275,1.89275,1.8926,1.89275,200800000.0
2006-09-05 19:15:00,1.89273,1.89273,1.89257,1.8926,367400002.0
2006-09-05 19:16:00,1.8926,1.89269,1.89256,1.89259,134500000.0
2006-09-05 19:17:00,1.89263,1.89272,1.89259,1.89265,228800000.0
2006-09-05 19:18:00,1.89267,1.89275,1.89263,1.89273,235099999.0
2006-09-05 19:19:00,1.89277,1.89286,1.89272,1.89277,449200003.0
2006-09-05 19:20:00,1.89268,1.89272,1.89259,1.89268,374000003.0
2006-09-05 19:21:00,1.8927,1.89275,1.89268,1.8927,297600000.0
2006-09-05 19:22:00,1.89268,1.8927,1.89254,1.89268,286899999.0
2006-09-05 19:23:00,1.89265,1.89271,1.89255,1.89261,288900001.0
2006-09-05 19:24:00,1.89256,1.8926,1.89246,1.89255,114899997.0
2006-09-05 19:25:00,1.89253,1.89253,1.89242,1.89247,110399999.0
2006-09-05 19:26:00,1.89251,1.89256,1.89244,1.89245,273700001.0
2006-09-05 19:27:00,1.8925,1.89258,1.89245,1.8925,585399998.0
2006-09-05 19:28:00,1.8926,1.89274,1.89253,1.8926,428300005.0
2006-09-05 19:29:00,1.89259,1.89278,1.89259,1.8927,219799999.0
2006-09-05 19:30:00,1.89261,1.89271,1.89244,1.89244,430800001.0
2006-09-05 19:31:00,1.89239,1.89243,1.89222,1.89243,280200002.0
2006-09-05 19:32:00,1.89242,1.89242,1.89221,1.89228,339200001.0
2006-09-05 19:33:00,1.8923,1.89243,1.89229,1.89243,173500001.0
2006-09-05 19:34:00,1.89236,1.89243,1.89229,1.89233,130800000.0
2006-09-05 19:35:00,1.8923,1.89242,1.89227,1.89235,395349998.0
2006-09-05 19:36:00,1.89238,1.89244,1.89233,1.89235,336599999.0
2006-09-05 19:37:00,1.89224,1.89234,1.8922,1.8923,383199999.0
2006-09-05 19:38:00,1.8923,1.89235,1.8923,1.8923,91399998.0
2006-09-05 19:39:00,1.8923,1.8924,1.89227,1.8924,167599999.0
2006-09-05 19:40:00,1.89241,1.89243,1.89231,1.89238,424599999.0
2006-09-05 19:41:00,1.89237,1.89241,1.89231,1.89232,400100002.0
2006-09-05 19:42:00,1.89235,1.8927,1.89235,1.8927,253000003.0
2006-09-05 19:43:00,1.89273,1.89273,1.89243,1.89252,154200000.0
2006-09-05 19:44:00,1.89247,1.89254,1.89237,1.89245,327299998.0
2006-09-05 19:45:00,1.89243,1.89251,1.89232,1.89251,138800000.0
2006-09-05 19:46:00,1.89256,1.89261,1.89248,1.89255,284000001.0
2006-09-05 19:47:00,1.89252,1.8926,1.89251,1.89259,91400001.0
2006-09-05 19:48:00,1.8926,1.89268,1.89253,1.89268,188000001.0
2006-09-05 19:49:00,1.89273,1.89273,1.89254,1.89257,333199998.0
2006-09-05 19:50:00,1.89256,1.89262,1.89248,1.89251,250000001.0
2006-09-05 19:51:00,1.89249,1.89255,1.89243,1.89255,416199997.0
2006-09-05 19:52:00,1.89256,1.89265,1.89256,1.8926,161399998.0
2006-09-05 19:53:00,1.89273,1.89319,1.89273,1.89315,83800002.0
2006-09-05 19:54:00,1.89315,1.89322,1.89306,1.89307,120700001.0
2006-09-05 19:55:00,1.893,1.89307,1.89299,1.89301,146100001.0
2006-09-05 19:56:00,1.89301,1.89311,1.893,1.8931,388199997.0
2006-09-05 19:57:00,1.89305,1.89318,1.89302,1.89302,255770001.0
2006-09-05 19:58:00,1.893,1.89305,1.89297,1.893,239499999.0
2006-09-05 19:59:00,1.89298,1.89307,1.89298,1.89303,340700004.0
2006-09-05 20:00:00,1.89298,1.89308,1.89282,1.89287,231099997.0
2006-09-05 20:01:00,1.89283,1.89285,1.89272,1.89285,253500001.0
2006-09-05 20:02:00,1.8928,1.8928,1.89264,1.8927,197099999.0
2006-09-05 20:03:00,1.89268,1.89273,1.89263,1.89267,121900001.0
2006-09-05 20:04:00,1.89279,1.89286,1.89273,1.89274,221800000.0
2006-09-05 20:05:00,1.8927,1.8928,1.89269,1.89278,194999999.0
2006-09-05 20:06:00,1.8928,1.89286,1.89277,1.8928,158199999.0
2006-09-05 20:07:00,1.89279,1.89286,1.89272,1.89272,142100002.0
2006-09-05 20:08:00,1.89275,1.89275,1.89264,1.8927,372899998.0
2006-09-05 20:09:00,1.89262,1.89271,1.89259,1.89265,159900000.0
2006-09-05 20:10:00,1.89266,1.89271,1.89261,1.89266,123499998.0
2006-09-05 20:11:00,1.89277,1.89292,1.89277,1.89292,54199999.0
2006-09-05 20:12:00,1.8929,1.89305,1.8929,1.89292,557199999.0
2006-09-05 20:13:00,1.89284,1.8929,1.89275,1.89275,198700001.0
2006-09-05 20:14:00,1.89275,1.89282,1.89272,1.89275,177500002.0
2006-09-05 20:15:00,1.89273,1.89282,1.89268,1.89268,409400000.0
2006-09-05 20:16:00,1.89268,1.89283,1.89268,1.89283,117800001.0
2006-09-05 20:17:00,1.89278,1.8929,1.89278,1.8928,130200000.0
2006-09-05 20:18:00,1.89278,1.89283,1.89274,1.89279,160800000.0
2006-09-05 20:19:00,1.89283,1.89293,1.8928,1.89287,146399999.0
2006-09-05 20:20:00,1.8928,1.89285,1.89272,1.8928,276270001.0
2006-09-05 20:21:00,1.89272,1.89277,1.8927,1.89275,159600001.0
2006-09-05 20:22:00,1.89276,1.89284,1.89276,1.8928,159600000.0
2006-09-05 20:23:00,1.8928,1.89288,1.89275,1.89285,284400002.0
2006-09-05 20:24:00,1.89288,1.89305,1.89286,1.89305,79899999.0
2006-09-05 20:25:00,1.89307,1.8931,1.89269,1.89285,428900000.0
2006-09-05 20:26:00,1.89285,1.89288,1.89263,1.89271,564100000.0
2006-09-05 20:27:00,1.89278,1.8929,1.89278,1.8929,335099999.0
2006-09-05 20:28:00,1.89282,1.8929,1.89274,1.89274,311799999.0
2006-09-05 20:29:00,1.89276,1.89285,1.89271,1.89271,270800001.0
2006-09-05 20:30:00,1.8927,1.89277,1.89265,1.8927,949599999.0
2006-09-05 20:31:00,1.89268,1.89278,1.89263,1.89263,603400000.0
2006-09-05 20:32:00,1.89265,1.89277,1.89262,1.8927,618946993.0
2006-09-05 20:33:00,1.89273,1.8929,1.89268,1.8928,324200000.0
2006-09-05 20:34:00,1.89287,1.89293,1.89286,1.8929,86800000.0
2006-09-05 20:35:00,1.8929,1.89295,1.89288,1.89288,72700001.0
2006-09-05 20:36:00,1.89293,1.89303,1.89289,1.89303,145900001.0
2006-09-05 20:37:00,1.89288,1.89291,1.89273,1.89278,195970000.0
2006-09-05 20:38:00,1.89271,1.89315,1.89271,1.89315,284799999.0
2006-09-05 20:39:00,1.89331,1.89349,1.89331,1.8934,308999997.0
2006-09-05 20:40:00,1.89338,1.8934,1.89319,1.89329,166150000.0
2006-09-05 20:41:00,1.89321,1.89328,1.89311,1.89326,256499998.0
2006-09-05 20:42:00,1.89337,1.89338,1.89336,1.89338,26400000.0
2006-09-05 20:43:00,1.89352,1.8938,1.89352,1.8937,243699999.0
2006-09-05 20:44:00,1.8937,1.89374,1.89361,1.89374,426199996.0
2006-09-05 20:45:00,1.89376,1.89383,1.89376,1.89383,102900000.0
2006-09-05 20:46:00,1.8939,1.89412,1.8939,1.89405,98599999.0
2006-09-05 20:47:00,1.894,1.89411,1.89393,1.89406,369099998.0
2006-09-05 20:48:00,1.89402,1.89407,1.8939,1.89402,165500001.0
2006-09-05 20:49:00,1.89407,1.89414,1.89402,1.89414,73400000.0
2006-09-05 20:50:00,1.89413,1.89418,1.89407,1.89415,307400001.0
2006-09-05 20:51:00,1.89415,1.89415,1.89405,1.8941,329099995.0
2006-09-05 20:52:00,1.89403,1.89408,1.89388,1.89388,188999997.0
2006-09-05 20:53:00,1.89385,1.894,1.89383,1.89394,679699998.0
2006-09-05 20:54:00,1.89395,1.894,1.89385,1.89395,379700001.0
2006-09-05 20:55:00,1.89395,1.89417,1.89385,1.89417,327049999.0
2006-09-05 20:56:00,1.89422,1.89434,1.89421,1.89428,387199996.0
2006-09-05 20:57:00,1.89429,1.89433,1.8942,1.89422,502650002.0
2006-09-05 20:58:00,1.89429,1.89442,1.89413,1.89437,234500001.0
2006-09-05 20:59:00,1.89434,1.89442,1.8942,1.89433,584999997.0
2006-09-05 21:00:00,1.89426,1.89439,1.89426,1.89428,393399999.0
2006-09-05 21:01:00,1.89422,1.8944,1.89422,1.8943,293000002.0
2006-09-05 21:02:00,1.89427,1.89427,1.89411,1.89425,204200000.0
2006-09-05 21:03:00,1.89422,1.89424,1.89413,1.8942,146300001.0
2006-09-05 21:04:00,1.89417,1.89417,1.89399,1.89411,231799999.0
2006-09-05 21:05:00,1.89408,1.89417,1.89402,1.89402,206100002.0
2006-09-05 21:06:00,1.89397,1.89404,1.89395,1.89395,150999997.0
2006-09-05 21:07:00,1.89395,1.89402,1.89387,1.89402,106500000.0
2006-09-05 21:08:00,1.89402,1.89402,1.89397,1.894,60100001.0
2006-09-05 21:09:00,1.8939,1.89391,1.89373,1.89373,99900001.0
2006-09-05 21:10:00,1.89375,1.89375,1.89375,1.89375,132699999.0
2006-09-05 21:11:00,1.89372,1.89389,1.89371,1.89383,78600000.0
2006-09-05 21:12:00,1.89387,1.8939,1.89379,1.89385,45000000.0
2006-09-05 21:13:00,1.89378,1.89388,1.8937,1.8937,197100000.0
2006-09-05 21:14:00,1.8937,1.89375,1.89365,1.8937,281599998.0
2006-09-05 21:15:00,1.89373,1.89378,1.89364,1.89373,297200001.0
2006-09-05 21:16:00,1.89377,1.89381,1.89376,1.8938,57300000.0
2006-09-05 21:17:00,1.89368,1.89374,1.89338,1.89367,173999999.0
2006-09-05 21:18:00,1.89383,1.89387,1.8938,1.8938,38199999.0
2006-09-05 21:19:00,1.89397,1.89404,1.89393,1.89397,61000000.0
2006-09-05 21:20:00,1.89395,1.89395,1.89385,1.89392,378900000.0
2006-09-05 21:21:00,1.89392,1.89395,1.8939,1.8939,198700001.0
2006-09-05 21:22:00,1.89393,1.89393,1.89385,1.89388,157200000.0
2006-09-05 21:23:00,1.89395,1.89395,1.89395,1.89395,19799999.0
2006-09-05 21:24:00,1.89387,1.89387,1.89373,1.89373,137900000.0
2006-09-05 21:25:00,1.89367,1.89367,1.89356,1.89366,172500002.0
2006-09-05 21:26:00,1.89368,1.89377,1.89366,1.89367,79200000.0
2006-09-05 21:27:00,1.8937,1.89371,1.89366,1.8937,122800001.0
2006-09-05 21:28:00,1.8937,1.89375,1.89363,1.89373,254100001.0
2006-09-05 21:29:00,1.89375,1.89375,1.89375,1.89375,13600000.0
2006-09-05 21:30:00,1.89367,1.8938,1.89367,1.89375,50400002.0
2006-09-05 21:31:00,1.89377,1.89383,1.89376,1.89383,10600000.0
2006-09-05 21:32:00,1.89383,1.89383,1.8936,1.89382,240150004.0
2006-09-05 21:33:00,1.89383,1.89383,1.89371,1.89373,276100004.0
2006-09-05 21:34:00,1.89378,1.89388,1.89375,1.89375,287599996.0
2006-09-05 21:35:00,1.89383,1.89385,1.89369,1.89369,56700000.0
2006-09-05 21:36:00,1.8937,1.89381,1.89368,1.89368,87200000.0
2006-09-05 21:37:00,1.89367,1.89383,1.89367,1.89383,213400001.0
2006-09-05 21:38:00,1.89374,1.89385,1.8937,1.8937,131000000.0
2006-09-05 21:39:00,1.89367,1.89373,1.89362,1.89367,145099999.0
2006-09-05 21:40:00,1.89372,1.89373,1.89367,1.8937,172300001.0
2006-09-05 21:41:00,1.8937,1.89377,1.89367,1.89372,165800000.0
2006-09-05 21:42:00,1.89373,1.89378,1.89372,1.89378,113999999.0
2006-09-05 21:43:00,1.89375,1.89377,1.89375,1.89375,68000000.0
2006-09-05 21:44:00,1.89374,1.89375,1.89371,1.89372,142699997.0
2006-09-05 21:45:00,1.89372,1.89375,1.89372,1.89375,79299999.0
2006-09-05 21:46:00,1.89375,1.89377,1.89375,1.89375,85900000.0
2006-09-05 21:47:00,1.89376,1.89386,1.89372,1.89382,128499999.0
2006-09-05 21:48:00,1.8938,1.89396,1.89379,1.89396,122399998.0
2006-09-05 21:49:00,1.8939,1.89398,1.89375,1.89387,125499999.0
2006-09-05 21:50:00,1.89398,1.89398,1.89395,1.89395,21400000.0
2006-09-05 21:51:00,1.89388,1.89395,1.89388,1.89395,122400000.0
2006-09-05 21:52:00,1.89398,1.89398,1.8939,1.89395,105800002.0
2006-09-05 21:53:00,1.89392,1.89392,1.89371,1.89371,67700000.0
2006-09-05 21:54:00,1.89376,1.89383,1.8937,1.8937,84500001.0
2006-09-05 21:55:00,1.89373,1.89384,1.89371,1.89378,145700002.0
2006-09-05 21:56:00,1.8938,1.89385,1.8938,1.89385,72900001.0
2006-09-05 21:57:00,1.89384,1.89384,1.89369,1.8937,130600002.0
2006-09-05 21:58:00,1.89362,1.8938,1.89362,1.8938,36000000.0
2006-09-05 21:59:00,1.89383,1.89397,1.89382,1.89383,586100002.0
2006-09-05 22:00:00,1.8939,1.89395,1.89387,1.8939,160900001.0
2006-09-05 22:01:00,1.89387,1.89395,1.89387,1.89387,87800000.0
2006-09-05 22:02:00,1.8939,1.89393,1.89375,1.89393,123100001.0
2006-09-05 22:03:00,1.8939,1.8939,1.89387,1.8939,65800000.0
2006-09-05 22:04:00,1.89382,1.89385,1.89373,1.89373,294000001.0
2006-09-05 22:05:00,1.8937,1.8937,1.89365,1.8937,217199997.0
2006-09-05 22:06:00,1.8937,1.89375,1.8937,1.8937,39100001.0
2006-09-05 22:07:00,1.89375,1.89375,1.8937,1.8937,90400002.0
2006-09-05 22:08:00,1.89366,1.89366,1.89347,1.89361,29200000.0
2006-09-05 22:09:00,1.89363,1.89366,1.89362,1.89365,56100000.0
2006-09-05 22:10:00,1.89326,1.89371,1.89322,1.89355,71800000.0
2006-09-05 22:11:00,1.89363,1.89363,1.89342,1.89362,75300000.0
2006-09-05 22:12:00,1.89367,1.89374,1.8934,1.89347,148000000.0
2006-09-05 22:13:00,1.89368,1.89368,1.89352,1.89366,44600000.0
2006-09-05 22:14:00,1.8937,1.89378,1.8937,1.89378,21200000.0
2006-09-05 22:15:00,1.89379,1.89379,1.89352,1.89354,228800001.0
2006-09-05 22:16:00,1.89355,1.89365,1.89355,1.8936,199900002.0
2006-09-05 22:17:00,1.89355,1.89372,1.89351,1.89372,93999999.0
2006-09-05 22:18:00,1.89375,1.89375,1.89365,1.89365,63100000.0
2006-09-05 22:19:00,1.89365,1.89377,1.89364,1.89377,71900001.0
2006-09-05 22:20:00,1.89379,1.89381,1.89375,1.89375,66499999.0
2006-09-05 22:21:00,1.89376,1.89376,1.89359,1.89364,101199997.0
2006-09-05 22:22:00,1.89366,1.89378,1.89366,1.89373,84700000.0
2006-09-05 22:23:00,1.89375,1.89385,1.89368,1.89368,226799998.0
2006-09-05 22:24:00,1.89368,1.89377,1.89365,1.89374,48399998.0
2006-09-05 22:25:00,1.89385,1.89386,1.89372,1.89386,112199999.0
2006-09-05 22:26:00,1.8939,1.8939,1.89386,1.89388,92800000.0
2006-09-05 22:27:00,1.89383,1.89389,1.89378,1.89388,44300001.0
2006-09-05 22:28:00,1.89392,1.89392,1.89373,1.89373,56100000.0
2006-09-05 22:29:00,1.8937,1.89377,1.89362,1.89365,179100000.0
2006-09-05 22:30:00,1.89367,1.8937,1.89365,1.89365,87900000.0
2006-09-05 22:31:00,1.89333,1.89351,1.89304,1.89342,82500000.0
2006-09-05 22:32:00,1.89367,1.89377,1.89367,1.89373,291700001.0
2006-09-05 22:33:00,1.89375,1.8938,1.89375,1.89375,147099998.0
2006-09-05 22:34:00,1.89372,1.89374,1.89362,1.89368,215200000.0
2006-09-05 22:35:00,1.89373,1.89384,1.89373,1.89384,39100000.0
2006-09-05 22:36:00,1.89388,1.89392,1.89384,1.89384,34900000.0
2006-09-05 22:37:00,1.89409,1.89423,1.89409,1.8942,95600000.0
2006-09-05 22:38:00,1.8941,1.89425,1.89406,1.89425,39899999.0
2006-09-05 22:39:00,1.89427,1.89427,1.89413,1.89413,51300000.0
2006-09-05 22:40:00,1.89395,1.89396,1.89297,1.89316,61599999.0
2006-09-05 22:41:00,1.8941,1.89417,1.8941,1.89417,108600001.0
2006-09-05 22:42:00,1.89411,1.89412,1.89396,1.89412,73899998.0
2006-09-05 22:43:00,1.89406,1.8941,1.89402,1.89407,81400001.0
2006-09-05 22:44:00,1.8941,1.89415,1.89407,1.89413,199899998.0
2006-09-05 22:45:00,1.89415,1.89428,1.89415,1.89425,132000000.0
2006-09-05 22:46:00,1.8943,1.89441,1.8943,1.89435,93600002.0
2006-09-05 22:47:00,1.89432,1.89443,1.89422,1.89443,88800000.0
2006-09-05 22:48:00,1.89442,1.8945,1.89442,1.89442,50970001.0
2006-09-05 22:49:00,1.89437,1.89437,1.89428,1.89432,71699999.0
2006-09-05 22:50:00,1.89435,1.89445,1.89433,1.8944,65000000.0
2006-09-05 22:51:00,1.89438,1.89449,1.89427,1.89447,40000000.0
2006-09-05 22:52:00,1.8944,1.89446,1.89437,1.89443,35899999.0
2006-09-05 22:53:00,1.89432,1.89432,1.89405,1.8943,42400000.0
2006-09-05 22:54:00,1.8943,1.8943,1.89399,1.89399,44200000.0
2006-09-05 22:55:00,1.89412,1.89433,1.89412,1.89433,20300000.0
2006-09-05 22:56:00,1.89438,1.89444,1.89436,1.8944,51100000.0
2006-09-05 22:57:00,1.8945,1.8948,1.89434,1.89449,86600000.0
2006-09-05 22:58:00,1.8944,1.89456,1.8944,1.89444,48200000.0
2006-09-05 22:59:00,1.89433,1.89433,1.89396,1.89422,118099999.0
2006-09-05 23:00:00,1.89422,1.89422,1.89384,1.89384,54600000.0
2006-09-05 23:01:00,1.8941,1.8943,1.8941,1.8943,28800001.0
2006-09-05 23:02:00,1.89436,1.89436,1.89388,1.89395,60899999.0
2006-09-05 23:03:00,1.89391,1.89409,1.89368,1.89409,73199999.0
2006-09-05 23:04:00,1.89406,1.89409,1.89393,1.89409,61000000.0
2006-09-05 23:05:00,1.8941,1.89413,1.8941,1.89413,22100000.0
2006-09-05 23:06:00,1.8941,1.8941,1.894,1.89408,93900001.0
2006-09-05 23:07:00,1.89405,1.8942,1.89405,1.8942,48099999.0
2006-09-05 23:08:00,1.8941,1.8941,1.8941,1.8941,2400000.0
2006-09-05 23:09:00,1.89393,1.89397,1.89383,1.89395,59300002.0
2006-09-05 23:10:00,1.89382,1.89399,1.89382,1.89395,80600001.0
2006-09-05 23:11:00,1.8938,1.89426,1.89378,1.89409,70700000.0
2006-09-05 23:12:00,1.89383,1.89395,1.8938,1.89383,68699999.0
2006-09-05 23:13:00,1.89399,1.89413,1.89395,1.89413,58300000.0
2006-09-05 23:14:00,1.89391,1.89418,1.89368,1.89418,142900000.0
2006-09-05 23:15:00,1.89412,1.89414,1.89376,1.89382,150800001.0
2006-09-05 23:16:00,1.89407,1.89407,1.89403,1.89403,10600000.0
2006-09-05 23:17:00,1.89388,1.89416,1.89388,1.89411,52700000.0
2006-09-05 23:18:00,1.89395,1.89402,1.89384,1.89386,45900000.0
2006-09-05 23:19:00,1.89378,1.89388,1.89371,1.89378,39500000.0
2006-09-05 23:20:00,1.8939,1.8939,1.89385,1.89389,50600000.0
2006-09-05 23:21:00,1.89396,1.89411,1.89387,1.89408,43400000.0
2006-09-05 23:22:00,1.89388,1.89411,1.89388,1.89411,79600001.0
2006-09-05 23:23:00,1.89408,1.8941,1.894,1.89408,77500000.0
2006-09-05 23:24:00,1.89405,1.89405,1.89394,1.89397,76500001.0
2006-09-05 23:25:00,1.89392,1.89392,1.89382,1.89382,16200000.0
2006-09-05 23:26:00,1.89379,1.89385,1.89372,1.89385,38100000.0
2006-09-05 23:27:00,1.89388,1.89392,1.89388,1.89392,33399999.0
2006-09-05 23:28:00,1.89378,1.89378,1.89372,1.89372,4500000.0
2006-09-05 23:29:00,1.89375,1.89375,1.8937,1.89372,58799999.0
2006-09-05 23:30:00,1.89365,1.89365,1.89343,1.89344,32700000.0
2006-09-05 23:31:00,1.89323,1.89341,1.89323,1.89337,81899999.0
2006-09-05 23:32:00,1.89337,1.89349,1.89269,1.89278,69900000.0
2006-09-05 23:33:00,1.8934,1.8934,1.8934,1.8934,8800000.0
2006-09-05 23:34:00,1.8932,1.89348,1.8931,1.89338,83399998.0
2006-09-05 23:35:00,1.89335,1.89347,1.89335,1.89347,6400000.0
2006-09-05 23:36:00,1.89343,1.8935,1.89342,1.89347,105200000.0
2006-09-05 23:37:00,1.89345,1.89345,1.89345,1.89345,6000000.0
2006-09-05 23:38:00,1.89337,1.89349,1.89337,1.89346,55200001.0
2006-09-05 23:39:00,1.89345,1.89345,1.89345,1.89345,8000000.0
2006-09-05 23:40:00,1.89326,1.89341,1.89321,1.89329,68999999.0
2006-09-05 23:41:00,1.89341,1.89352,1.89341,1.89352,14500000.0
2006-09-05 23:42:00,1.89355,1.89355,1.89355,1.89355,35099998.0
2006-09-05 23:43:00,1.89349,1.89355,1.89347,1.89347,88000000.0
2006-09-05 23:44:00,1.89344,1.89351,1.89344,1.89351,10800000.0
2006-09-05 23:45:00,1.89355,1.89355,1.89337,1.89354,48099999.0
2006-09-05 23:46:00,1.89345,1.89345,1.89345,1.89345,500000.0
2006-09-05 23:47:00,1.89344,1.89348,1.89323,1.89329,44600000.0
2006-09-05 23:48:00,1.8934,1.89344,1.89333,1.89333,47300000.0
2006-09-05 23:49:00,1.89323,1.89328,1.89313,1.89313,26500000.0
2006-09-05 23:50:00,1.8933,1.89335,1.8933,1.8933,41300000.0
2006-09-05 23:51:00,1.89332,1.89336,1.89332,1.89336,13500000.0
2006-09-05 23:52:00,1.89316,1.8933,1.89308,1.8933,43200000.0
2006-09-05 23:53:00,1.89347,1.89348,1.89341,1.89341,45400000.0
2006-09-05 23:54:00,1.8934,1.89347,1.89335,1.89335,107400001.0
2006-09-05 23:55:00,1.89341,1.89342,1.89328,1.8933,140300002.0
2006-09-05 23:56:00,1.8934,1.89345,1.8934,1.89345,43199999.0
2006-09-05 23:57:00,1.89341,1.89343,1.89329,1.89332,95300001.0
2006-09-05 23:58:00,1.8933,1.89376,1.89326,1.89371,48200000.0
2006-09-05 23:59:00,1.89335,1.8935,1.89322,1.89341,60500001.0
2006-09-06 00:00:00,1.89345,1.89353,1.89339,1.89342,29300000.0
2006-09-06 00:01:00,1.8934,1.8934,1.8934,1.8934,38700001.0
2006-09-06 00:02:00,1.89357,1.89401,1.89357,1.89401,15600000.0
2006-09-06 00:03:00,1.894,1.89401,1.89389,1.89397,70200000.0
2006-09-06 00:04:00,1.89392,1.89403,1.89392,1.89403,6900000.0
2006-09-06 00:05:00,1.89422,1.89455,1.89422,1.8944,61500000.0
2006-09-06 00:06:00,1.89428,1.89428,1.89422,1.89422,11600000.0
2006-09-06 00:07:00,1.89409,1.89428,1.89409,1.89421,76000001.0
2006-09-06 00:08:00,1.89397,1.89424,1.89397,1.89424,79900001.0
2006-09-06 00:09:00,1.89422,1.89429,1.89401,1.89408,55900000.0
2006-09-06 00:10:00,1.89414,1.8942,1.89394,1.89408,82799999.0
2006-09-06 00:11:00,1.89421,1.89421,1.8941,1.89413,66999999.0
2006-09-06 00:12:00,1.89418,1.89418,1.89418,1.89418,4000000.0
2006-09-06 00:13:00,1.8941,1.89414,1.89387,1.89388,31700000.0
2006-09-06 00:14:00,1.8941,1.8941,1.89405,1.8941,50499999.0
2006-09-06 00:15:00,1.89408,1.89408,1.89404,1.89408,10200000.0
2006-09-06 00:16:00,1.89404,1.89404,1.89384,1.89385,49600000.0
2006-09-06 00:17:00,1.8939,1.89395,1.8939,1.89395,15400000.0
2006-09-06 00:18:00,1.89382,1.89382,1.89359,1.89379,85700000.0
2006-09-06 00:19:00,1.894,1.89401,1.89365,1.89365,65800000.0
2006-09-06 00:20:00,1.89396,1.89404,1.89396,1.89404,16600000.0
2006-09-06 00:21:00,1.89387,1.89387,1.89383,1.89383,17600000.0
2006-09-06 00:22:00,1.89381,1.89394,1.89368,1.89375,49999999.0
2006-09-06 00:23:00,1.89373,1.89386,1.89361,1.89386,51000001.0
2006-09-06 00:24:00,1.89383,1.89383,1.89372,1.89378,69500000.0
2006-09-06 00:25:00,1.89367,1.89382,1.89367,1.89375,39599999.0
2006-09-06 00:26:00,1.89392,1.894,1.89392,1.89392,44700000.0
2006-09-06 00:27:00,1.89381,1.89393,1.89381,1.89388,30800000.0
2006-09-06 00:28:00,1.8939,1.89405,1.89381,1.89392,112700000.0
2006-09-06 00:29:00,1.89386,1.89401,1.89386,1.89401,98100000.0
2006-09-06 00:30:00,1.89401,1.89401,1.89394,1.89394,52400002.0
2006-09-06 00:31:00,1.89395,1.89395,1.89395,1.89395,10900000.0
2006-09-06 00:32:00,1.89385,1.89396,1.89374,1.89377,58800000.0
2006-09-06 00:33:00,1.89399,1.89401,1.89399,1.89401,28300001.0
2006-09-06 00:34:00,1.89378,1.89395,1.89376,1.89384,73600000.0
2006-09-06 00:35:00,1.89398,1.89398,1.89394,1.89394,13300000.0
2006-09-06 00:36:00,1.89388,1.89397,1.89387,1.89397,25200000.0
2006-09-06 00:37:00,1.89387,1.89397,1.89366,1.89372,69900000.0
2006-09-06 00:38:00,1.89387,1.89387,1.89385,1.89385,10700000.0
2006-09-06 00:39:00,1.8939,1.89408,1.89388,1.89408,13600000.0
2006-09-06 00:40:00,1.89412,1.89413,1.89399,1.89413,24800000.0
2006-09-06 00:41:00,1.89407,1.89413,1.89405,1.89413,64300000.0
2006-09-06 00:42:00,1.89412,1.89414,1.89392,1.89397,49000000.0
2006-09-06 00:43:00,1.89415,1.89415,1.8941,1.8941,29200000.0
2006-09-06 00:44:00,1.89415,1.89428,1.89415,1.89428,47200001.0
2006-09-06 00:45:00,1.8943,1.8943,1.89402,1.89421,58399999.0
2006-09-06 00:46:00,1.89418,1.89427,1.89415,1.89422,71100000.0
2006-09-06 00:47:00,1.89417,1.8943,1.89377,1.89381,39300000.0
2006-09-06 00:48:00,1.89422,1.8943,1.89418,1.8943,16800000.0
2006-09-06 00:49:00,1.8943,1.89435,1.8943,1.89433,21400000.0
2006-09-06 00:50:00,1.89435,1.89435,1.8943,1.8943,26799999.0
2006-09-06 00:51:00,1.89446,1.89454,1.89446,1.89454,11900000.0
2006-09-06 00:52:00,1.89462,1.89462,1.8944,1.8944,54800000.0
2006-09-06 00:53:00,1.8943,1.89442,1.8943,1.89434,52900000.0
2006-09-06 00:54:00,1.89442,1.89449,1.89428,1.89443,65199999.0
2006-09-06 00:55:00,1.8944,1.89451,1.8944,1.8945,47200000.0
2006-09-06 00:56:00,1.89428,1.89454,1.89428,1.89439,83600000.0
2006-09-06 00:57:00,1.89453,1.89453,1.8944,1.89444,62600000.0
2006-09-06 00:58:00,1.89444,1.89457,1.89436,1.8944,89800000.0
2006-09-06 00:59:00,1.89453,1.89453,1.89434,1.89447,83900001.0
2006-09-06 01:00:00,1.89445,1.89448,1.89445,1.89448,14800000.0
2006-09-06 01:01:00,1.89443,1.89455,1.89443,1.89455,19600000.0
2006-09-06 01:02:00,1.89454,1.89456,1.89431,1.89431,39199999.0
2006-09-06 01:03:00,1.89433,1.89441,1.89423,1.89441,51100000.0
2006-09-06 01:04:00,1.89442,1.89445,1.89438,1.89438,46800000.0
2006-09-06 01:05:00,1.89447,1.89455,1.89439,1.8945,91300000.0
2006-09-06 01:06:00,1.89433,1.89463,1.89428,1.89463,91100000.0
2006-09-06 01:07:00,1.89428,1.8943,1.89412,1.89412,19000000.0
2006-09-06 01:08:00,1.89414,1.89428,1.89414,1.89418,63500000.0
2006-09-06 01:09:00,1.89411,1.89421,1.89411,1.89421,41300000.0
2006-09-06 01:10:00,1.8942,1.8942,1.89405,1.89405,48900000.0
2006-09-06 01:11:00,1.89413,1.89418,1.89404,1.89418,64300002.0
2006-09-06 01:12:00,1.89414,1.89417,1.89408,1.8941,39800000.0
2006-09-06 01:13:00,1.89412,1.89419,1.89406,1.89409,65600000.0
2006-09-06 01:14:00,1.89417,1.8942,1.89417,1.89417,47300001.0
2006-09-06 01:15:00,1.89404,1.89409,1.89389,1.89394,84400000.0
2006-09-06 01:16:00,1.8941,1.8941,1.89395,1.89398,33700000.0
2006-09-06 01:17:00,1.89391,1.894,1.89388,1.89397,99799999.0
2006-09-06 01:18:00,1.89382,1.89392,1.89365,1.89385,75500000.0
2006-09-06 01:19:00,1.89382,1.89396,1.89364,1.89378,98399998.0
2006-09-06 01:20:00,1.89392,1.89403,1.89376,1.89378,66100000.0
2006-09-06 01:21:00,1.89401,1.89401,1.89383,1.8939,64100000.0
2006-09-06 01:22:00,1.89392,1.89404,1.89387,1.89404,82599998.0
2006-09-06 01:23:00,1.89399,1.894,1.89389,1.89395,58700000.0
2006-09-06 01:24:00,1.89392,1.894,1.89392,1.894,39600000.0
2006-09-06 01:25:00,1.89404,1.89404,1.89398,1.89398,44500000.0
2006-09-06 01:26:00,1.89405,1.89405,1.894,1.89405,73499999.0
2006-09-06 01:27:00,1.89402,1.89409,1.89397,1.89405,122900002.0
2006-09-06 01:28:00,1.89404,1.89415,1.89399,1.89399,46100000.0
2006-09-06 01:29:00,1.89411,1.89411,1.894,1.894,13300000.0
2006-09-06 01:30:00,1.89405,1.89405,1.89395,1.89395,86100002.0
2006-09-06 01:31:00,1.89402,1.89405,1.894,1.894,47400000.0
2006-09-06 01:32:00,1.89376,1.89407,1.89376,1.89399,46300000.0
2006-09-06 01:33:00,1.8939,1.89401,1.89379,1.89396,67399999.0
2006-09-06 01:34:00,1.89404,1.89404,1.89391,1.89399,8400000.0
2006-09-06 01:35:00,1.89393,1.89399,1.89392,1.89392,39200000.0
2006-09-06 01:36:00,1.89397,1.89403,1.89396,1.89403,68599998.0
2006-09-06 01:37:00,1.89393,1.89395,1.89387,1.89392,64900001.0
2006-09-06 01:38:00,1.8939,1.89397,1.8939,1.8939,57800001.0
2006-09-06 01:39:00,1.89393,1.89393,1.89383,1.89387,37200000.0
2006-09-06 01:40:00,1.89386,1.89386,1.89386,1.89386,17200000.0
2006-09-06 01:41:00,1.89398,1.89402,1.89389,1.89393,108099998.0
2006-09-06 01:42:00,1.89392,1.89402,1.89389,1.89392,92500000.0
2006-09-06 01:43:00,1.89388,1.8939,1.89388,1.89388,9200000.0
2006-09-06 01:44:00,1.89372,1.89387,1.89369,1.89377,66400000.0
2006-09-06 01:45:00,1.89377,1.89382,1.8937,1.89372,94399999.0
2006-09-06 01:46:00,1.89368,1.89368,1.89351,1.89352,52800000.0
2006-09-06 01:47:00,1.89359,1.89359,1.89356,1.89356,9600000.0
2006-09-06 01:48:00,1.89362,1.89366,1.89353,1.8936,42400000.0
2006-09-06 01:49:00,1.8935,1.8935,1.8935,1.8935,10300000.0
2006-09-06 01:50:00,1.8934,1.89367,1.89331,1.89366,66900000.0
2006-09-06 01:51:00,1.89354,1.89367,1.89354,1.89367,118399997.0
2006-09-06 01:52:00,1.89354,1.89362,1.89342,1.89356,44400000.0
2006-09-06 01:53:00,1.89372,1.8938,1.89372,1.89372,48700000.0
2006-09-06 01:54:00,1.89366,1.89373,1.89362,1.89362,18700000.0
2006-09-06 01:55:00,1.89364,1.89371,1.89361,1.89362,37000000.0
2006-09-06 01:56:00,1.8936,1.8936,1.89355,1.8936,64400000.0
2006-09-06 01:57:00,1.89358,1.89358,1.8935,1.89352,33800000.0
2006-09-06 01:58:00,1.89349,1.89353,1.89318,1.89342,78800000.0
2006-09-06 01:59:00,1.8931,1.8936,1.8931,1.8936,118200000.0
2006-09-06 02:00:00,1.89345,1.89361,1.89345,1.89361,53600000.0
2006-09-06 02:01:00,1.8936,1.89363,1.8936,1.8936,37200000.0
2006-09-06 02:02:00,1.89355,1.89364,1.89354,1.89364,68800001.0
2006-09-06 02:03:00,1.89357,1.8936,1.89339,1.8936,77400001.0
2006-09-06 02:04:00,1.89358,1.89358,1.89352,1.89358,54200001.0
2006-09-06 02:05:00,1.89357,1.89368,1.89357,1.89368,13000000.0
2006-09-06 02:06:00,1.89372,1.89394,1.8937,1.89376,82800001.0
2006-09-06 02:07:00,1.89375,1.8939,1.89375,1.8939,17400000.0
2006-09-06 02:08:00,1.8939,1.8939,1.8939,1.8939,3600000.0
2006-09-06 02:09:00,1.89389,1.89401,1.89389,1.89394,79500002.0
2006-09-06 02:10:00,1.89392,1.89392,1.89373,1.89373,54500000.0
2006-09-06 02:11:00,1.89383,1.89398,1.89383,1.89395,79800000.0
2006-09-06 02:12:00,1.89388,1.8939,1.89383,1.89386,60799999.0
2006-09-06 02:13:00,1.89388,1.89389,1.89364,1.89378,107099997.0
2006-09-06 02:14:00,1.89386,1.89393,1.89386,1.8939,75499999.0
2006-09-06 02:15:00,1.89391,1.89391,1.89367,1.89378,120400003.0
2006-09-06 02:16:00,1.89382,1.8939,1.89382,1.89382,18200000.0
2006-09-06 02:17:00,1.89385,1.89385,1.89373,1.89381,73200000.0
2006-09-06 02:18:00,1.89377,1.89377,1.89363,1.89375,46099998.0
2006-09-06 02:19:00,1.89368,1.89373,1.89362,1.89373,35800000.0
2006-09-06 02:20:00,1.89363,1.89372,1.89338,1.89368,57800001.0
2006-09-06 02:21:00,1.89353,1.89373,1.89345,1.89365,45900000.0
2006-09-06 02:22:00,1.89365,1.89371,1.89357,1.89357,79700001.0
2006-09-06 02:23:00,1.89359,1.89362,1.89351,1.89358,29100000.0
2006-09-06 02:24:00,1.89355,1.89361,1.89355,1.8936,19900000.0
2006-09-06 02:25:00,1.89353,1.89363,1.89353,1.89358,62500000.0
2006-09-06 02:26:00,1.8936,1.89365,1.89347,1.8936,55600000.0
2006-09-06 02:27:00,1.89355,1.89364,1.89353,1.89364,98399999.0
2006-09-06 02:28:00,1.89348,1.89362,1.89348,1.89362,34000000.0
2006-09-06 02:29:00,1.89359,1.89362,1.89346,1.89362,61599999.0
2006-09-06 02:30:00,1.89358,1.89362,1.89351,1.89352,34900000.0
2006-09-06 02:31:00,1.89355,1.89355,1.89325,1.89325,6900000.0
2006-09-06 02:32:00,1.89348,1.89354,1.89344,1.8935,31700000.0
2006-09-06 02:33:00,1.89358,1.89358,1.89341,1.89349,37300000.0
2006-09-06 02:34:00,1.89353,1.89358,1.8934,1.8934,92900000.0
2006-09-06 02:35:00,1.89362,1.89362,1.89352,1.89358,83600000.0
2006-09-06 02:36:00,1.89365,1.89377,1.89365,1.89377,61399999.0
2006-09-06 02:37:00,1.8938,1.8938,1.89372,1.89372,35599998.0
2006-09-06 02:38:00,1.89361,1.89375,1.89361,1.89375,46699999.0
2006-09-06 02:39:00,1.89383,1.89383,1.89373,1.89376,65200000.0
2006-09-06 02:40:00,1.89368,1.89368,1.89362,1.89362,39600000.0
2006-09-06 02:41:00,1.8936,1.89365,1.8936,1.8936,38000000.0
2006-09-06 02:42:00,1.89359,1.89361,1.89354,1.89357,30800000.0
2006-09-06 02:43:00,1.89354,1.89365,1.89354,1.89365,47400001.0
2006-09-06 02:44:00,1.89365,1.89375,1.89365,1.89375,133100002.0
2006-09-06 02:45:00,1.89365,1.8938,1.89365,1.89379,10300000.0
2006-09-06 02:46:00,1.89394,1.89416,1.89394,1.89402,38200000.0
2006-09-06 02:47:00,1.89405,1.89405,1.894,1.894,9500000.0
2006-09-06 02:48:00,1.89406,1.89406,1.89387,1.89387,28500000.0
2006-09-06 02:49:00,1.89388,1.89409,1.89384,1.89393,57700000.0
2006-09-06 02:50:00,1.89386,1.89388,1.89374,1.89383,60600001.0
2006-09-06 02:51:00,1.89373,1.89388,1.8937,1.89387,56800000.0
2006-09-06 02:52:00,1.89382,1.89384,1.89362,1.89362,74899998.0
2006-09-06 02:53:00,1.89362,1.89371,1.89359,1.89367,43700000.0
2006-09-06 02:54:00,1.89363,1.89365,1.89355,1.89364,94000003.0
2006-09-06 02:55:00,1.89356,1.8937,1.89345,1.8937,54400000.0
2006-09-06 02:56:00,1.89373,1.89373,1.89357,1.89368,52200000.0
2006-09-06 02:57:00,1.89358,1.89367,1.89358,1.89365,55099999.0
2006-09-06 02:58:00,1.89368,1.89383,1.89368,1.89383,40800000.0
2006-09-06 02:59:00,1.89384,1.89392,1.89374,1.89392,70500000.0
2006-09-06 03:00:00,1.89407,1.89432,1.89407,1.89419,96700002.0
2006-09-06 03:01:00,1.89437,1.89445,1.89427,1.89428,69300000.0
2006-09-06 03:02:00,1.89432,1.89454,1.89432,1.89437,35100000.0
2006-09-06 03:03:00,1.89432,1.89432,1.89417,1.8943,64200000.0
2006-09-06 03:04:00,1.89433,1.89433,1.89424,1.89424,58699999.0
2006-09-06 03:05:00,1.89414,1.89414,1.8941,1.8941,30400000.0
2006-09-06 03:06:00,1.89402,1.89402,1.8939,1.89394,111999999.0
2006-09-06 03:07:00,1.89405,1.8941,1.89397,1.89404,63100001.0
2006-09-06 03:08:00,1.89391,1.89407,1.89391,1.89396,89800000.0
2006-09-06 03:09:00,1.89407,1.89433,1.89407,1.89433,6600000.0
2006-09-06 03:10:00,1.89447,1.89451,1.89437,1.89437,38500000.0
2006-09-06 03:11:00,1.89443,1.89443,1.8943,1.89437,32800000.0
2006-09-06 03:12:00,1.89448,1.89468,1.89448,1.8946,85299999.0
2006-09-06 03:13:00,1.89465,1.89476,1.89458,1.89476,32200000.0
2006-09-06 03:14:00,1.89479,1.89483,1.89472,1.89483,48100000.0
2006-09-06 03:15:00,1.89484,1.89484,1.89469,1.89477,72100001.0
2006-09-06 03:16:00,1.89483,1.89483,1.89474,1.89477,37399999.0
2006-09-06 03:17:00,1.89474,1.8949,1.8947,1.8949,74400000.0
2006-09-06 03:18:00,1.89488,1.89488,1.89476,1.89482,24500000.0
2006-09-06 03:19:00,1.89482,1.89494,1.89482,1.89482,71600000.0
2006-09-06 03:20:00,1.89489,1.89508,1.89489,1.895,141700001.0
2006-09-06 03:21:00,1.89493,1.89498,1.89477,1.89483,65500002.0
2006-09-06 03:22:00,1.89473,1.89473,1.89455,1.89455,66200001.0
2006-09-06 03:23:00,1.89468,1.89479,1.89464,1.89465,12050000.0
2006-09-06 03:24:00,1.89475,1.8948,1.8946,1.8946,48100000.0
2006-09-06 03:25:00,1.8946,1.89465,1.89457,1.8946,83200000.0
2006-09-06 03:26:00,1.89457,1.89468,1.89457,1.89468,78499999.0
2006-09-06 03:27:00,1.89472,1.89487,1.89467,1.89467,45000000.0
2006-09-06 03:28:00,1.89463,1.89463,1.89445,1.8945,126200000.0
2006-09-06 03:29:00,1.89458,1.89461,1.89453,1.89455,40400000.0
2006-09-06 03:30:00,1.89453,1.89453,1.89442,1.89442,9200000.0
2006-09-06 03:31:00,1.89441,1.89443,1.89438,1.89438,25600000.0
2006-09-06 03:32:00,1.89433,1.89459,1.8942,1.8944,91399998.0
2006-09-06 03:33:00,1.89429,1.89429,1.89422,1.89422,35300000.0
2006-09-06 03:34:00,1.89398,1.89398,1.89382,1.89382,4500000.0
2006-09-06 03:35:00,1.89369,1.89393,1.89369,1.89387,126400000.0
2006-09-06 03:36:00,1.89388,1.89397,1.89388,1.89397,109999999.0
2006-09-06 03:37:00,1.89411,1.89411,1.89409,1.89409,7500000.0
2006-09-06 03:38:00,1.89412,1.89413,1.89403,1.89403,39950000.0
2006-09-06 03:39:00,1.8941,1.89415,1.8941,1.8941,72400000.0
2006-09-06 03:40:00,1.89414,1.89414,1.89403,1.89407,29200000.0
2006-09-06 03:41:00,1.89398,1.89398,1.89388,1.8939,46000001.0
2006-09-06 03:42:00,1.89385,1.894,1.89385,1.89394,118000000.0
2006-09-06 03:43:00,1.89403,1.89417,1.89403,1.89415,20300000.0
2006-09-06 03:44:00,1.89408,1.89411,1.89404,1.89411,56200000.0
2006-09-06 03:45:00,1.89399,1.894,1.89391,1.894,28800000.0
2006-09-06 03:46:00,1.89393,1.89398,1.89386,1.89386,36700000.0
2006-09-06 03:47:00,1.89389,1.89403,1.89386,1.89403,78499999.0
2006-09-06 03:48:00,1.89397,1.8942,1.89396,1.8942,49300000.0
2006-09-06 03:49:00,1.89417,1.89424,1.89411,1.89424,65400001.0
2006-09-06 03:50:00,1.89428,1.89441,1.89428,1.89439,65800000.0
2006-09-06 03:51:00,1.89432,1.89443,1.89432,1.89439,86700000.0
2006-09-06 03:52:00,1.89445,1.89445,1.8944,1.89445,30900001.0
2006-09-06 03:53:00,1.89438,1.89445,1.89434,1.89445,126800005.0
2006-09-06 03:54:00,1.89447,1.8945,1.8944,1.8944,88900000.0
2006-09-06 03:55:00,1.89454,1.89476,1.89454,1.89471,59000000.0
2006-09-06 03:56:00,1.89476,1.89483,1.89467,1.89483,65600000.0
2006-09-06 03:57:00,1.89476,1.89478,1.89473,1.89478,48300002.0
2006-09-06 03:58:00,1.89463,1.89481,1.89451,1.89478,34900000.0
2006-09-06 03:59:00,1.89483,1.89504,1.89483,1.89504,17400000.0
2006-09-06 04:00:00,1.89477,1.8949,1.89477,1.89478,44600000.0
2006-09-06 04:01:00,1.89476,1.89476,1.89476,1.89476,11700000.0
2006-09-06 04:02:00,1.89485,1.89497,1.89477,1.89495,29000000.0
2006-09-06 04:03:00,1.89496,1.895,1.89488,1.895,31400001.0
2006-09-06 04:04:00,1.89492,1.89508,1.89492,1.89508,69500002.0
2006-09-06 04:05:00,1.89508,1.89508,1.89479,1.89483,60899998.0
2006-09-06 04:06:00,1.89479,1.89492,1.89479,1.89481,36700000.0
2006-09-06 04:07:00,1.89478,1.8948,1.89462,1.89462,97100000.0
2006-09-06 04:08:00,1.89476,1.89476,1.89435,1.89441,51600000.0
2006-09-06 04:09:00,1.89443,1.89448,1.89436,1.89442,29100000.0
2006-09-06 04:10:00,1.89436,1.89439,1.89436,1.89439,48899999.0
2006-09-06 04:11:00,1.89442,1.89444,1.89437,1.89439,27300000.0
2006-09-06 04:12:00,1.89445,1.89445,1.8944,1.8944,25900000.0
2006-09-06 04:13:00,1.89442,1.89442,1.89425,1.89425,82900000.0
2006-09-06 04:14:00,1.89433,1.89438,1.89428,1.89428,71700001.0
2006-09-06 04:15:00,1.89442,1.89447,1.89442,1.89447,43500000.0
2006-09-06 04:16:00,1.89447,1.89455,1.89417,1.89429,45100000.0
2006-09-06 04:17:00,1.89438,1.8944,1.89438,1.8944,16800000.0
2006-09-06 04:18:00,1.89445,1.89448,1.89445,1.89445,67899998.0
2006-09-06 04:19:00,1.89448,1.89448,1.89442,1.89442,16300000.0
2006-09-06 04:20:00,1.89436,1.89448,1.89436,1.89447,59000000.0
2006-09-06 04:21:00,1.89457,1.89463,1.89457,1.89457,51400001.0
2006-09-06 04:22:00,1.89443,1.89455,1.89419,1.8944,67000000.0
2006-09-06 04:23:00,1.89455,1.89455,1.8945,1.8945,17100000.0
2006-09-06 04:24:00,1.89447,1.89451,1.89438,1.89438,42600000.0
2006-09-06 04:25:00,1.89433,1.8944,1.89429,1.89435,17200000.0
2006-09-06 04:26:00,1.89443,1.89443,1.89432,1.89434,46399999.0
2006-09-06 04:27:00,1.89443,1.89443,1.89432,1.89442,70700000.0
2006-09-06 04:28:00,1.89438,1.89445,1.89435,1.89445,106799999.0
2006-09-06 04:29:00,1.89443,1.89452,1.89428,1.89452,68300001.0
2006-09-06 04:30:00,1.8945,1.89461,1.89441,1.89461,51200000.0
2006-09-06 04:31:00,1.89456,1.89467,1.89455,1.89455,60600000.0
2006-09-06 04:32:00,1.89459,1.89467,1.89453,1.89467,43400000.0
2006-09-06 04:33:00,1.8946,1.89468,1.89448,1.89448,35500001.0
2006-09-06 04:34:00,1.8946,1.8946,1.8946,1.8946,4850000.0
2006-09-06 04:35:00,1.89455,1.89465,1.89455,1.89465,53500000.0
2006-09-06 04:36:00,1.8946,1.89467,1.89455,1.89465,78900001.0
2006-09-06 04:37:00,1.89472,1.89482,1.89472,1.89472,15800000.0
2006-09-06 04:38:00,1.89464,1.89464,1.89451,1.89455,74400001.0
2006-09-06 04:39:00,1.89453,1.89453,1.89442,1.89442,57099998.0
2006-09-06 04:40:00,1.89463,1.89466,1.89463,1.89465,35599999.0
2006-09-06 04:41:00,1.89466,1.89469,1.89466,1.89469,5800000.0
2006-09-06 04:42:00,1.89457,1.89457,1.89448,1.89448,49599999.0
2006-09-06 04:43:00,1.89447,1.89455,1.89447,1.89455,35200000.0
2006-09-06 04:44:00,1.89446,1.89448,1.89437,1.89437,29300000.0
2006-09-06 04:45:00,1.8944,1.8944,1.89435,1.89435,14900000.0
2006-09-06 04:46:00,1.89443,1.89443,1.89437,1.89437,33300000.0
2006-09-06 04:47:00,1.89434,1.89443,1.89434,1.89439,26300000.0
2006-09-06 04:48:00,1.89445,1.89445,1.89437,1.89445,62900000.0
2006-09-06 04:49:00,1.89438,1.89442,1.89438,1.89442,33100001.0
2006-09-06 04:50:00,1.89437,1.89437,1.89425,1.89425,7300000.0
2006-09-06 04:51:00,1.8943,1.8943,1.89417,1.89417,78700001.0
2006-09-06 04:52:00,1.89417,1.89423,1.89411,1.89415,52200000.0
2006-09-06 04:53:00,1.89422,1.89423,1.89407,1.89412,87900002.0
2006-09-06 04:54:00,1.8942,1.8942,1.89408,1.89408,66700001.0
2006-09-06 04:55:00,1.89417,1.89426,1.89389,1.89396,107499999.0
2006-09-06 04:56:00,1.89406,1.89412,1.89397,1.89412,76100000.0
2006-09-06 04:57:00,1.89418,1.89428,1.89418,1.89425,25200000.0
2006-09-06 04:58:00,1.89416,1.89428,1.89416,1.8942,19500000.0
2006-09-06 04:59:00,1.89412,1.89412,1.89386,1.89394,37100000.0
2006-09-06 05:00:00,1.89408,1.89416,1.89399,1.89409,58800001.0
2006-09-06 05:01:00,1.89411,1.89419,1.89411,1.89419,14500000.0
2006-09-06 05:02:00,1.89418,1.89428,1.89418,1.89427,42100000.0
2006-09-06 05:03:00,1.89427,1.8943,1.89427,1.8943,15700000.0
2006-09-06 05:04:00,1.89434,1.89438,1.89432,1.89432,58400003.0
2006-09-06 05:05:00,1.89422,1.89427,1.89392,1.89419,101199999.0
2006-09-06 05:06:00,1.89428,1.89445,1.89426,1.8943,48900000.0
2006-09-06 05:07:00,1.8942,1.89434,1.89404,1.89409,46500000.0
2006-09-06 05:08:00,1.8943,1.8943,1.8943,1.8943,17000000.0
2006-09-06 05:09:00,1.89433,1.89435,1.8943,1.8943,29200000.0
2006-09-06 05:10:00,1.89442,1.89455,1.89434,1.89434,84400000.0
2006-09-06 05:11:00,1.8943,1.8943,1.8943,1.8943,3600000.0
2006-09-06 05:12:00,1.89437,1.8944,1.89434,1.89438,27600000.0
2006-09-06 05:13:00,1.89432,1.89437,1.89431,1.89432,34800000.0
2006-09-06 05:14:00,1.8943,1.89442,1.8943,1.89438,113000000.0
2006-09-06 05:15:00,1.89443,1.89445,1.89435,1.8944,85000000.0
2006-09-06 05:16:00,1.89438,1.89445,1.89435,1.8944,59100001.0
2006-09-06 05:17:00,1.89444,1.89444,1.89428,1.89428,37400000.0
2006-09-06 05:18:00,1.89427,1.89429,1.89415,1.89418,71799999.0
2006-09-06 05:19:00,1.89412,1.8943,1.89412,1.8943,26600000.0
2006-09-06 05:20:00,1.89432,1.89447,1.89432,1.89433,47800000.0
2006-09-06 05:21:00,1.89431,1.8945,1.89431,1.89446,31500000.0
2006-09-06 05:22:00,1.8946,1.8947,1.8946,1.8946,54700000.0
2006-09-06 05:23:00,1.89461,1.89461,1.89449,1.89458,34900001.0
2006-09-06 05:24:00,1.89417,1.89452,1.89417,1.89451,56200000.0
2006-09-06 05:25:00,1.89462,1.89482,1.89462,1.89471,50299999.0
2006-09-06 05:26:00,1.89462,1.8947,1.89462,1.8947,74600000.0
2006-09-06 05:27:00,1.89465,1.89467,1.89457,1.89459,70899999.0
2006-09-06 05:28:00,1.89473,1.89473,1.89458,1.89458,37200000.0
2006-09-06 05:29:00,1.89461,1.89468,1.8946,1.89468,38500000.0
2006-09-06 05:30:00,1.89468,1.8947,1.89457,1.89457,47300000.0
2006-09-06 05:31:00,1.89467,1.89467,1.89457,1.89457,25800000.0
2006-09-06 05:32:00,1.89467,1.89467,1.89446,1.8945,85999999.0
2006-09-06 05:33:00,1.89448,1.89448,1.89434,1.89446,67400001.0
2006-09-06 05:34:00,1.89453,1.89455,1.89425,1.89455,61999999.0
2006-09-06 05:35:00,1.8944,1.89454,1.8944,1.89449,90999999.0
2006-09-06 05:36:00,1.89448,1.89448,1.89444,1.89448,26500000.0
2006-09-06 05:37:00,1.89439,1.89448,1.89439,1.89444,43500001.0
2006-09-06 05:38:00,1.89438,1.89454,1.89419,1.89451,45600000.0
2006-09-06 05:39:00,1.89452,1.89454,1.89452,1.89454,27800000.0
2006-09-06 05:40:00,1.89465,1.89465,1.8945,1.8946,98970002.0
2006-09-06 05:41:00,1.8946,1.89465,1.89455,1.89455,51800000.0
2006-09-06 05:42:00,1.89461,1.89472,1.89458,1.89472,43700000.0
2006-09-06 05:43:00,1.89472,1.89473,1.89466,1.89466,50000001.0
2006-09-06 05:44:00,1.89465,1.89465,1.89458,1.89458,48199999.0
2006-09-06 05:45:00,1.89455,1.89466,1.89455,1.89466,34000000.0
2006-09-06 05:46:00,1.89463,1.89467,1.89453,1.89467,34800000.0
2006-09-06 05:47:00,1.8947,1.89475,1.8947,1.89475,50999999.0
2006-09-06 05:48:00,1.89473,1.89473,1.89464,1.89473,26000000.0
2006-09-06 05:49:00,1.89463,1.8947,1.89463,1.8947,19200000.0
2006-09-06 05:50:00,1.89465,1.8947,1.89437,1.89446,84300000.0
2006-09-06 05:51:00,1.89467,1.89475,1.89467,1.89467,88800000.0
2006-09-06 05:52:00,1.8947,1.89475,1.8947,1.89475,33900000.0
2006-09-06 05:53:00,1.89448,1.89474,1.89442,1.89466,84800000.0
2006-09-06 05:54:00,1.89475,1.89478,1.8946,1.89475,51600000.0
2006-09-06 05:55:00,1.8947,1.89475,1.8947,1.8947,23900000.0
2006-09-06 05:56:00,1.89465,1.8947,1.89463,1.89463,33900000.0
2006-09-06 05:57:00,1.89481,1.89499,1.8947,1.89499,108399996.0
2006-09-06 05:58:00,1.89495,1.89502,1.89474,1.89493,30800000.0
2006-09-06 05:59:00,1.89496,1.8951,1.89492,1.89502,36446994.0
2006-09-06 06:00:00,1.89509,1.8951,1.89492,1.89503,82600001.0
2006-09-06 06:01:00,1.89508,1.89508,1.89503,1.89507,42300001.0
2006-09-06 06:02:00,1.89508,1.89508,1.89502,1.89507,10500000.0
2006-09-06 06:03:00,1.89515,1.89521,1.89507,1.89517,36970000.0
2006-09-06 06:04:00,1.89511,1.89513,1.89499,1.89499,87600000.0
2006-09-06 06:05:00,1.8949,1.89497,1.89486,1.89497,55099999.0
2006-09-06 06:06:00,1.89495,1.89505,1.89495,1.895,94300000.0
2006-09-06 06:07:00,1.895,1.89512,1.895,1.89502,37600000.0
2006-09-06 06:08:00,1.89503,1.89503,1.89493,1.89503,43900001.0
2006-09-06 06:09:00,1.89494,1.89498,1.89488,1.8949,104600000.0
2006-09-06 06:10:00,1.89488,1.89496,1.8948,1.89496,61200001.0
2006-09-06 06:11:00,1.89497,1.89497,1.89489,1.8949,31100000.0
2006-09-06 06:12:00,1.89497,1.89502,1.8949,1.89492,37700000.0
2006-09-06 06:13:00,1.89485,1.89508,1.89485,1.89508,89500001.0
2006-09-06 06:14:00,1.89486,1.89504,1.89486,1.89504,68099998.0
2006-09-06 06:15:00,1.89503,1.89503,1.89466,1.89482,63500001.0
2006-09-06 06:16:00,1.89477,1.89479,1.89469,1.89472,110600001.0
2006-09-06 06:17:00,1.89476,1.89476,1.89466,1.8947,49200000.0
2006-09-06 06:18:00,1.8947,1.89475,1.8947,1.89475,40700000.0
2006-09-06 06:19:00,1.89455,1.89485,1.89449,1.89465,66900000.0
2006-09-06 06:20:00,1.89472,1.89479,1.89471,1.89474,51700000.0
2006-09-06 06:21:00,1.8947,1.89478,1.8947,1.8947,80700002.0
2006-09-06 06:22:00,1.89462,1.89462,1.89429,1.89443,105500001.0
2006-09-06 06:23:00,1.89451,1.89451,1.89443,1.89443,87999999.0
2006-09-06 06:24:00,1.89436,1.89455,1.89431,1.89443,88299999.0
2006-09-06 06:25:00,1.89451,1.89451,1.89442,1.89447,40100000.0
2006-09-06 06:26:00,1.89449,1.89449,1.89433,1.89444,51700000.0
2006-09-06 06:27:00,1.8944,1.89448,1.89438,1.89448,51599999.0
2006-09-06 06:28:00,1.89441,1.89455,1.89441,1.89455,29700000.0
2006-09-06 06:29:00,1.89467,1.89467,1.89467,1.89467,3500000.0
2006-09-06 06:30:00,1.89455,1.89457,1.89443,1.89457,49200000.0
2006-09-06 06:31:00,1.89453,1.89462,1.89452,1.89456,40800000.0
2006-09-06 06:32:00,1.89455,1.89455,1.8945,1.8945,35900000.0
2006-09-06 06:33:00,1.89447,1.89457,1.89442,1.89442,74899998.0
2006-09-06 06:34:00,1.89446,1.89463,1.89446,1.89462,70600000.0
2006-09-06 06:35:00,1.8946,1.8946,1.89455,1.89455,6100000.0
2006-09-06 06:36:00,1.8946,1.89465,1.8946,1.8946,69599999.0
2006-09-06 06:37:00,1.89458,1.89472,1.89449,1.89449,41300000.0
2006-09-06 06:38:00,1.89452,1.89468,1.89444,1.89459,56600000.0
2006-09-06 06:39:00,1.89462,1.8947,1.89456,1.89461,27400000.0
2006-09-06 06:40:00,1.89465,1.89465,1.89462,1.89462,22200000.0
2006-09-06 06:41:00,1.89463,1.89463,1.89454,1.89457,34700000.0
2006-09-06 06:42:00,1.89457,1.8946,1.89448,1.89448,98399999.0
2006-09-06 06:43:00,1.89455,1.89455,1.8945,1.8945,29100000.0
2006-09-06 06:44:00,1.89446,1.89446,1.89437,1.89437,82599999.0
2006-09-06 06:45:00,1.89443,1.89451,1.89429,1.89446,56500000.0
2006-09-06 06:46:00,1.89455,1.89455,1.89445,1.89452,51400001.0
2006-09-06 06:47:00,1.89448,1.89452,1.89438,1.89438,24100000.0
2006-09-06 06:48:00,1.89447,1.89453,1.89442,1.89453,37300001.0
2006-09-06 06:49:00,1.89441,1.89451,1.89429,1.89451,134900000.0
2006-09-06 06:50:00,1.8945,1.8945,1.8945,1.8945,13900000.0
2006-09-06 06:51:00,1.89447,1.89453,1.89439,1.89442,32800000.0
2006-09-06 06:52:00,1.89443,1.89443,1.89413,1.89413,42000000.0
2006-09-06 06:53:00,1.89445,1.89445,1.89438,1.89438,55800000.0
2006-09-06 06:54:00,1.89443,1.89443,1.89436,1.89443,52600002.0
2006-09-06 06:55:00,1.8944,1.8944,1.8944,1.8944,12100000.0
2006-09-06 06:56:00,1.89438,1.89452,1.89438,1.89452,11200000.0
2006-09-06 06:57:00,1.8945,1.8945,1.8945,1.8945,13900000.0
2006-09-06 06:58:00,1.89458,1.8947,1.89439,1.89439,97800002.0
2006-09-06 06:59:00,1.89451,1.89456,1.89448,1.89448,27800000.0
2006-09-06 07:00:00,1.8946,1.8946,1.89447,1.89447,15100000.0
2006-09-06 07:01:00,1.89447,1.89455,1.8944,1.89445,59500000.0
2006-09-06 07:02:00,1.89457,1.8946,1.89442,1.89449,75099997.0
2006-09-06 07:03:00,1.89453,1.89456,1.89447,1.89449,96700001.0
2006-09-06 07:04:00,1.89451,1.89451,1.89444,1.89444,44699998.0
2006-09-06 07:05:00,1.89455,1.8946,1.89442,1.89457,42799999.0
2006-09-06 07:06:00,1.89459,1.89459,1.89451,1.89451,7250000.0
2006-09-06 07:07:00,1.8946,1.89464,1.89456,1.8946,50500000.0
2006-09-06 07:08:00,1.89465,1.89465,1.89457,1.89465,16800000.0
2006-09-06 07:09:00,1.8946,1.8946,1.8945,1.8946,36600000.0
2006-09-06 07:10:00,1.89454,1.89472,1.89443,1.89465,72500000.0
2006-09-06 07:11:00,1.89448,1.89448,1.89442,1.89442,8400000.0
2006-09-06 07:12:00,1.89439,1.89451,1.89439,1.89445,53600000.0
2006-09-06 07:13:00,1.89443,1.89443,1.8943,1.89435,84800001.0
2006-09-06 07:14:00,1.89435,1.89445,1.89435,1.8944,98300001.0
2006-09-06 07:15:00,1.89443,1.89444,1.89426,1.89444,88900000.0
2006-09-06 07:16:00,1.89445,1.89445,1.8944,1.89443,19400000.0
2006-09-06 07:17:00,1.89445,1.89448,1.89438,1.89445,43499999.0
2006-09-06 07:18:00,1.89442,1.89447,1.89442,1.89447,17900000.0
2006-09-06 07:19:00,1.89449,1.89454,1.89447,1.89447,64100000.0
2006-09-06 07:20:00,1.89448,1.89456,1.89444,1.89452,86100000.0
2006-09-06 07:21:00,1.89446,1.89464,1.89446,1.89463,97900001.0
2006-09-06 07:22:00,1.89455,1.89465,1.89443,1.8945,76999999.0
2006-09-06 07:23:00,1.89456,1.89457,1.89448,1.89455,34400000.0
2006-09-06 07:24:00,1.8945,1.89462,1.89449,1.89451,94499999.0
2006-09-06 07:25:00,1.89449,1.89462,1.89446,1.89458,43799999.0
2006-09-06 07:26:00,1.89458,1.8946,1.8945,1.89456,108500001.0
2006-09-06 07:27:00,1.89446,1.89458,1.89446,1.89448,66200000.0
2006-09-06 07:28:00,1.89444,1.89444,1.89444,1.89444,21600000.0
2006-09-06 07:29:00,1.89436,1.89439,1.89436,1.89439,3400000.0
2006-09-06 07:30:00,1.89439,1.89439,1.89436,1.89436,30000000.0
2006-09-06 07:31:00,1.89433,1.89439,1.89423,1.89434,49600001.0
2006-09-06 07:32:00,1.89422,1.89431,1.89412,1.89412,71000001.0
2006-09-06 07:33:00,1.8941,1.89415,1.89392,1.89401,85999999.0
2006-09-06 07:34:00,1.8941,1.89415,1.89407,1.8941,91000000.0
2006-09-06 07:35:00,1.89415,1.89418,1.89405,1.8941,87400000.0
2006-09-06 07:36:00,1.8942,1.89425,1.8942,1.89425,43800000.0
2006-09-06 07:37:00,1.89428,1.89428,1.89422,1.89422,6100000.0
2006-09-06 07:38:00,1.89425,1.89441,1.89425,1.89441,3100000.0
2006-09-06 07:39:00,1.89439,1.89447,1.89437,1.89447,57400000.0
2006-09-06 07:40:00,1.89442,1.89448,1.89436,1.89445,56500000.0
2006-09-06 07:41:00,1.89448,1.89448,1.89442,1.89442,56000000.0
2006-09-06 07:42:00,1.89437,1.89441,1.8943,1.8943,76500001.0
2006-09-06 07:43:00,1.8945,1.8945,1.8944,1.89441,87499999.0
2006-09-06 07:44:00,1.8944,1.89448,1.89438,1.89448,10600000.0
2006-09-06 07:45:00,1.89438,1.89438,1.8942,1.8942,10400000.0
2006-09-06 07:46:00,1.89421,1.8943,1.89414,1.89414,66900002.0
2006-09-06 07:47:00,1.89413,1.89423,1.89409,1.89419,56699999.0
2006-09-06 07:48:00,1.89418,1.89425,1.89415,1.89418,74200000.0
2006-09-06 07:49:00,1.8942,1.89427,1.89414,1.89418,28500001.0
2006-09-06 07:50:00,1.89411,1.89415,1.89409,1.89409,37400000.0
2006-09-06 07:51:00,1.89407,1.89419,1.89407,1.89414,78800000.0
2006-09-06 07:52:00,1.89405,1.8941,1.89398,1.894,46500000.0
2006-09-06 07:53:00,1.89394,1.89406,1.89386,1.89406,55000000.0
2006-09-06 07:54:00,1.89417,1.89417,1.89407,1.89408,29700000.0
2006-09-06 07:55:00,1.89407,1.8942,1.89382,1.89382,97500000.0
2006-09-06 07:56:00,1.89417,1.89417,1.89416,1.89416,2800000.0
2006-09-06 07:57:00,1.89416,1.89416,1.89404,1.89413,47146995.0
2006-09-06 07:58:00,1.894,1.89405,1.89397,1.89405,63800000.0
2006-09-06 07:59:00,1.89398,1.89401,1.89385,1.89393,59500000.0
2006-09-06 08:00:00,1.89387,1.89387,1.89372,1.89387,38300000.0
2006-09-06 08:01:00,1.89383,1.89383,1.8937,1.89373,62400000.0
2006-09-06 08:02:00,1.89379,1.89384,1.89375,1.8938,51899999.0
2006-09-06 08:03:00,1.8938,1.89389,1.8938,1.89386,15500000.0
2006-09-06 08:04:00,1.89381,1.89391,1.8938,1.89385,45600000.0
2006-09-06 08:05:00,1.89388,1.89402,1.89376,1.89402,26600000.0
2006-09-06 08:06:00,1.89407,1.89409,1.89388,1.89406,122900000.0
2006-09-06 08:07:00,1.89398,1.89404,1.89395,1.89398,105100000.0
2006-09-06 08:08:00,1.89402,1.89412,1.89401,1.89408,66399999.0
2006-09-06 08:09:00,1.89398,1.89405,1.89395,1.89405,38799999.0
2006-09-06 08:10:00,1.894,1.89407,1.89397,1.89402,105899999.0
2006-09-06 08:11:00,1.89403,1.89403,1.89395,1.89398,65500000.0
2006-09-06 08:12:00,1.89402,1.89412,1.89397,1.89397,92800000.0
2006-09-06 08:13:00,1.89407,1.89411,1.89402,1.89402,57799999.0
2006-09-06 08:14:00,1.89397,1.89397,1.89382,1.89386,48699999.0
2006-09-06 08:15:00,1.89388,1.89388,1.89371,1.89375,91700000.0
2006-09-06 08:16:00,1.89356,1.89359,1.89356,1.89359,21500000.0
2006-09-06 08:17:00,1.89358,1.89358,1.89354,1.89354,71800001.0
2006-09-06 08:18:00,1.89353,1.89362,1.89353,1.8936,17500000.0
2006-09-06 08:19:00,1.89366,1.89373,1.89362,1.89373,44300000.0
2006-09-06 08:20:00,1.89376,1.89385,1.89367,1.89385,102400002.0
2006-09-06 08:21:00,1.89378,1.89379,1.89368,1.89368,103299999.0
2006-09-06 08:22:00,1.89372,1.89372,1.8936,1.8936,69000001.0
2006-09-06 08:23:00,1.89369,1.89369,1.89362,1.89365,37300000.0
2006-09-06 08:24:00,1.89361,1.89371,1.89352,1.89366,138500000.0
2006-09-06 08:25:00,1.89358,1.89371,1.89358,1.89367,59599999.0
2006-09-06 08:26:00,1.89362,1.89365,1.89355,1.8936,84600000.0
2006-09-06 08:27:00,1.89362,1.89373,1.89361,1.89365,47399999.0
2006-09-06 08:28:00,1.89353,1.89368,1.89353,1.89366,65699999.0
2006-09-06 08:29:00,1.89375,1.89378,1.89368,1.89378,53199999.0
2006-09-06 08:30:00,1.89382,1.89394,1.89382,1.89392,22100000.0
2006-09-06 08:31:00,1.89397,1.89415,1.89397,1.89411,55100000.0
2006-09-06 08:32:00,1.89418,1.89435,1.89418,1.89435,52699999.0
2006-09-06 08:33:00,1.89436,1.89439,1.89428,1.89428,53000000.0
2006-09-06 08:34:00,1.89414,1.89414,1.89387,1.8939,64099999.0
2006-09-06 08:35:00,1.89393,1.89393,1.89372,1.89372,45600000.0
2006-09-06 08:36:00,1.89373,1.89383,1.89355,1.89355,79599999.0
2006-09-06 08:37:00,1.89351,1.89383,1.89351,1.89383,25700000.0
2006-09-06 08:38:00,1.89391,1.8941,1.89383,1.8941,20400000.0
2006-09-06 08:39:00,1.89431,1.89442,1.89423,1.89442,27600000.0
2006-09-06 08:40:00,1.89452,1.89488,1.89452,1.89483,106800000.0
2006-09-06 08:41:00,1.89499,1.89535,1.89499,1.89504,48000000.0
2006-09-06 08:42:00,1.89502,1.89502,1.89472,1.89479,58799999.0
2006-09-06 08:43:00,1.89473,1.89478,1.89457,1.89468,54500001.0
2006-09-06 08:44:00,1.89464,1.89464,1.89446,1.89446,34400000.0
2006-09-06 08:45:00,1.89453,1.89453,1.89429,1.89432,35600000.0
2006-09-06 08:46:00,1.89429,1.89433,1.8941,1.8941,58100000.0
2006-09-06 08:47:00,1.89407,1.89409,1.89378,1.89378,33900000.0
2006-09-06 08:48:00,1.89384,1.89389,1.89374,1.89381,92200000.0
2006-09-06 08:49:00,1.89393,1.89407,1.8939,1.89407,57800000.0
2006-09-06 08:50:00,1.89413,1.8942,1.89413,1.89418,77649998.0
2006-09-06 08:51:00,1.89411,1.89411,1.89399,1.89399,28100000.0
2006-09-06 08:52:00,1.89393,1.89395,1.89379,1.89381,112200002.0
2006-09-06 08:53:00,1.89386,1.89401,1.89381,1.89401,89199998.0
2006-09-06 08:54:00,1.89398,1.89401,1.89392,1.89396,56900000.0
2006-09-06 08:55:00,1.89402,1.89405,1.89394,1.89397,58800000.0
2006-09-06 08:56:00,1.89398,1.89398,1.89391,1.89391,17600000.0
2006-09-06 08:57:00,1.89401,1.89401,1.89389,1.8939,80900000.0
2006-09-06 08:58:00,1.89389,1.89398,1.89389,1.89398,34400000.0
2006-09-06 08:59:00,1.894,1.894,1.89386,1.89388,10700000.0
2006-09-06 09:00:00,1.89385,1.89385,1.89377,1.89382,42199998.0
2006-09-06 09:01:00,1.89388,1.89388,1.89378,1.89378,64300000.0
2006-09-06 09:02:00,1.89382,1.89392,1.89381,1.89383,57500000.0
2006-09-06 09:03:00,1.89384,1.89392,1.89377,1.89392,70000000.0
2006-09-06 09:04:00,1.89374,1.89388,1.89355,1.89357,125400001.0
2006-09-06 09:05:00,1.89394,1.89404,1.89393,1.89393,13900000.0
2006-09-06 09:06:00,1.89398,1.89409,1.89398,1.89409,50799998.0
2006-09-06 09:07:00,1.89415,1.89427,1.8941,1.8941,53350000.0
2006-09-06 09:08:00,1.89407,1.89408,1.89377,1.89383,55500000.0
2006-09-06 09:09:00,1.89392,1.89392,1.89371,1.89382,46000000.0
2006-09-06 09:10:00,1.89385,1.894,1.89385,1.89388,102400001.0
2006-09-06 09:11:00,1.89378,1.89399,1.89371,1.89399,51800000.0
2006-09-06 09:12:00,1.89401,1.89411,1.89388,1.89407,78400000.0
2006-09-06 09:13:00,1.89408,1.89433,1.89405,1.8942,67700001.0
2006-09-06 09:14:00,1.89413,1.89426,1.89394,1.89418,57900000.0
2006-09-06 09:15:00,1.89404,1.89404,1.89386,1.89386,16900000.0
2006-09-06 09:16:00,1.89371,1.89379,1.89362,1.89364,52399999.0
2006-09-06 09:17:00,1.89373,1.89381,1.8937,1.89381,69299999.0
2006-09-06 09:18:00,1.8939,1.89396,1.89385,1.89385,50900000.0
2006-09-06 09:19:00,1.89402,1.89415,1.89402,1.89404,61300000.0
2006-09-06 09:20:00,1.89407,1.8941,1.89377,1.89377,88700001.0
2006-09-06 09:21:00,1.89389,1.89389,1.89379,1.89379,82499998.0
2006-09-06 09:22:00,1.89387,1.89405,1.89387,1.89405,53900000.0
2006-09-06 09:23:00,1.89407,1.89407,1.89389,1.89391,48400001.0
2006-09-06 09:24:00,1.89373,1.89377,1.89344,1.89344,66699999.0
2006-09-06 09:25:00,1.89326,1.89329,1.89306,1.89307,58400000.0
2006-09-06 09:26:00,1.8931,1.89313,1.89297,1.89313,84399998.0
2006-09-06 09:27:00,1.89312,1.89317,1.89306,1.89317,26400000.0
2006-09-06 09:28:00,1.89318,1.8932,1.89305,1.89305,56300000.0
2006-09-06 09:29:00,1.89324,1.89324,1.89312,1.89321,38600000.0
2006-09-06 09:30:00,1.89318,1.89323,1.89312,1.89323,55200000.0
2006-09-06 09:31:00,1.89314,1.89314,1.89209,1.89225,120000000.0
2006-09-06 09:32:00,1.89221,1.89241,1.89221,1.89241,77899999.0
2006-09-06 09:33:00,1.89256,1.89263,1.89252,1.89252,69900001.0
2006-09-06 09:34:00,1.89248,1.89272,1.89248,1.8926,72100002.0
2006-09-06 09:35:00,1.89276,1.89276,1.89263,1.89273,42299999.0
2006-09-06 09:36:00,1.89265,1.89277,1.89261,1.89277,124100002.0
2006-09-06 09:37:00,1.89276,1.89284,1.89232,1.89232,59299999.0
2006-09-06 09:38:00,1.89223,1.89223,1.89206,1.89212,50300000.0
2006-09-06 09:39:00,1.89199,1.89229,1.89199,1.89224,82499999.0
2006-09-06 09:40:00,1.89221,1.89241,1.89221,1.8923,138399996.0
2006-09-06 09:41:00,1.89203,1.8924,1.89203,1.89238,57300000.0
2006-09-06 09:42:00,1.89243,1.89255,1.8924,1.89245,36500000.0
2006-09-06 09:43:00,1.89239,1.89246,1.89231,1.8924,93100003.0
2006-09-06 09:44:00,1.89242,1.89242,1.89227,1.8923,70000000.0
2006-09-06 09:45:00,1.89226,1.89247,1.89223,1.89247,104599999.0
2006-09-06 09:46:00,1.89253,1.89253,1.8924,1.8925,46399998.0
2006-09-06 09:47:00,1.89259,1.89266,1.89252,1.89252,32100000.0
2006-09-06 09:48:00,1.89255,1.89255,1.8925,1.8925,65599999.0
2006-09-06 09:49:00,1.89258,1.89264,1.89254,1.89254,67800000.0
2006-09-06 09:50:00,1.8927,1.89337,1.8927,1.89332,51299999.0
2006-09-06 09:51:00,1.89335,1.89335,1.89321,1.89324,44400000.0
2006-09-06 09:52:00,1.89317,1.89327,1.89316,1.89323,57600001.0
2006-09-06 09:53:00,1.89322,1.89322,1.89313,1.89313,31799999.0
2006-09-06 09:54:00,1.89308,1.8931,1.89289,1.89306,56000000.0
2006-09-06 09:55:00,1.89307,1.8931,1.89295,1.893,67500000.0
2006-09-06 09:56:00,1.893,1.893,1.89285,1.89293,99799997.0
2006-09-06 09:57:00,1.89293,1.89293,1.89272,1.89282,89699999.0
2006-09-06 09:58:00,1.89265,1.89265,1.89255,1.8926,56400000.0
2006-09-06 09:59:00,1.89259,1.89277,1.89259,1.89275,79599999.0
2006-09-06 10:00:00,1.89277,1.89278,1.89262,1.89262,32100000.0
2006-09-06 10:01:00,1.89271,1.89309,1.89271,1.89305,54500000.0
2006-09-06 10:02:00,1.89308,1.89314,1.89308,1.8931,60000001.0
2006-09-06 10:03:00,1.89317,1.89321,1.89295,1.89295,58900001.0
2006-09-06 10:04:00,1.89287,1.89291,1.89278,1.89288,59000000.0
2006-09-06 10:05:00,1.89294,1.89304,1.89294,1.89302,46200000.0
2006-09-06 10:06:00,1.89302,1.89311,1.89288,1.89288,63900001.0
2006-09-06 10:07:00,1.89292,1.89292,1.89289,1.89289,9000000.0
2006-09-06 10:08:00,1.89276,1.8929,1.89276,1.8928,32800000.0
2006-09-06 10:09:00,1.89276,1.89276,1.89259,1.8926,43400000.0
2006-09-06 10:10:00,1.89259,1.89271,1.89258,1.8927,62800000.0
2006-09-06 10:11:00,1.89275,1.89282,1.89267,1.8927,114099999.0
2006-09-06 10:12:00,1.89272,1.8928,1.89271,1.89279,38399999.0
2006-09-06 10:13:00,1.89277,1.89283,1.89254,1.89257,48100000.0
2006-09-06 10:14:00,1.89246,1.8926,1.89246,1.89249,36300000.0
2006-09-06 10:15:00,1.89247,1.89265,1.89242,1.89265,56799998.0
2006-09-06 10:16:00,1.8927,1.89288,1.8927,1.89287,46900001.0
2006-09-06 10:17:00,1.89289,1.89309,1.89289,1.89309,75400000.0
2006-09-06 10:18:00,1.89312,1.89322,1.8931,1.89315,39000000.0
2006-09-06 10:19:00,1.89297,1.89297,1.89269,1.89276,72499999.0
2006-09-06 10:20:00,1.89268,1.89286,1.89267,1.89286,80300000.0
2006-09-06 10:21:00,1.89286,1.89286,1.89274,1.89285,72500000.0
2006-09-06 10:22:00,1.8929,1.89297,1.8929,1.89297,54100000.0
2006-09-06 10:23:00,1.89287,1.89287,1.89238,1.89252,60200000.0
2006-09-06 10:24:00,1.89237,1.89244,1.89233,1.89238,53700000.0
2006-09-06 10:25:00,1.8922,1.89231,1.89213,1.89231,35800000.0
2006-09-06 10:26:00,1.89247,1.89254,1.89239,1.89239,59900000.0
2006-09-06 10:27:00,1.89228,1.89228,1.8921,1.89217,38000000.0
2006-09-06 10:28:00,1.89227,1.89247,1.89227,1.89247,35700000.0
2006-09-06 10:29:00,1.89238,1.8926,1.89237,1.89245,108700000.0
2006-09-06 10:30:00,1.8923,1.89252,1.8923,1.89252,58200000.0
2006-09-06 10:31:00,1.89265,1.8927,1.89257,1.89264,67599999.0
2006-09-06 10:32:00,1.89269,1.89286,1.89269,1.89269,41800000.0
2006-09-06 10:33:00,1.89252,1.89255,1.89097,1.891,121899999.0
2006-09-06 10:34:00,1.89093,1.89101,1.89067,1.89084,90600001.0
2006-09-06 10:35:00,1.89102,1.89113,1.89101,1.89105,37100000.0
2006-09-06 10:36:00,1.89091,1.89092,1.89065,1.89065,52000000.0
2006-09-06 10:37:00,1.89057,1.89059,1.89044,1.89059,103100000.0
2006-09-06 10:38:00,1.89059,1.89074,1.89057,1.89071,93399999.0
2006-09-06 10:39:00,1.89068,1.89068,1.89049,1.89049,37499999.0
2006-09-06 10:40:00,1.89057,1.891,1.89057,1.891,47900000.0
2006-09-06 10:41:00,1.89104,1.89113,1.89083,1.89083,86100000.0
2006-09-06 10:42:00,1.89097,1.89105,1.89087,1.89105,33000000.0
2006-09-06 10:43:00,1.89104,1.89108,1.89087,1.89088,83699999.0
2006-09-06 10:44:00,1.89074,1.8908,1.89054,1.89065,34800000.0
2006-09-06 10:45:00,1.89067,1.89087,1.89067,1.89084,84099999.0
2006-09-06 10:46:00,1.89077,1.89087,1.89077,1.8908,88999999.0
2006-09-06 10:47:00,1.89074,1.89074,1.89008,1.89008,49300000.0
2006-09-06 10:48:00,1.88984,1.89019,1.88961,1.89019,44300000.0
2006-09-06 10:49:00,1.89017,1.89034,1.89017,1.89034,51600000.0
2006-09-06 10:50:00,1.89036,1.89042,1.89024,1.89024,60099999.0
2006-09-06 10:51:00,1.89032,1.89035,1.89012,1.89018,121299998.0
2006-09-06 10:52:00,1.8902,1.89032,1.89,1.89008,62600001.0
2006-09-06 10:53:00,1.89025,1.89035,1.89025,1.89026,50799999.0
2006-09-06 10:54:00,1.89023,1.89038,1.89013,1.89038,47500000.0
2006-09-06 10:55:00,1.89048,1.89053,1.89035,1.89046,28700000.0
2006-09-06 10:56:00,1.89045,1.89056,1.89035,1.89051,114700002.0
2006-09-06 10:57:00,1.89074,1.8909,1.89074,1.89087,67899998.0
2006-09-06 10:58:00,1.89082,1.89082,1.89055,1.89058,60000000.0
2006-09-06 10:59:00,1.89057,1.89067,1.89053,1.89057,122700003.0
2006-09-06 11:00:00,1.89061,1.8907,1.89044,1.89048,131100000.0
2006-09-06 11:01:00,1.89047,1.89072,1.89047,1.89054,54870000.0
2006-09-06 11:02:00,1.89033,1.89033,1.88973,1.88976,83700001.0
2006-09-06 11:03:00,1.8898,1.89026,1.88976,1.89026,39700000.0
2006-09-06 11:04:00,1.89027,1.8904,1.89025,1.89028,75300000.0
2006-09-06 11:05:00,1.89032,1.89038,1.89021,1.89021,99900000.0
2006-09-06 11:06:00,1.89022,1.89028,1.89015,1.89015,57600000.0
2006-09-06 11:07:00,1.89017,1.89019,1.89006,1.89019,88800000.0
2006-09-06 11:08:00,1.89015,1.89015,1.88992,1.88992,81399999.0
2006-09-06 11:09:00,1.8899,1.89005,1.8899,1.89002,79400001.0
2006-09-06 11:10:00,1.88983,1.88996,1.88977,1.88981,59200000.0
2006-09-06 11:11:00,1.88953,1.88953,1.88906,1.88947,49299999.0
2006-09-06 11:12:00,1.88951,1.88951,1.88919,1.88922,74799999.0
2006-09-06 11:13:00,1.88908,1.88916,1.88903,1.88909,66900000.0
2006-09-06 11:14:00,1.88898,1.88905,1.88893,1.88905,22300000.0
2006-09-06 11:15:00,1.8891,1.88932,1.8891,1.88922,40800000.0
2006-09-06 11:16:00,1.8892,1.88932,1.88895,1.88895,74100000.0
2006-09-06 11:17:00,1.88889,1.88923,1.88883,1.88923,103700000.0
2006-09-06 11:18:00,1.88938,1.88944,1.88909,1.88932,55500000.0
2006-09-06 11:19:00,1.88931,1.88935,1.88922,1.88922,63200000.0
2006-09-06 11:20:00,1.88906,1.88906,1.88887,1.88892,110100001.0
2006-09-06 11:21:00,1.88902,1.88909,1.88856,1.88869,81400000.0
2006-09-06 11:22:00,1.88868,1.88868,1.88841,1.88864,93600002.0
2006-09-06 11:23:00,1.88865,1.88896,1.8886,1.88896,59900000.0
2006-09-06 11:24:00,1.88911,1.88913,1.88901,1.88903,70599999.0
2006-09-06 11:25:00,1.88901,1.88917,1.88899,1.88914,56400000.0
2006-09-06 11:26:00,1.88924,1.88932,1.88917,1.88926,66199999.0
2006-09-06 11:27:00,1.88933,1.88942,1.88932,1.88935,56500001.0
2006-09-06 11:28:00,1.88944,1.88951,1.88938,1.88942,35100000.0
2006-09-06 11:29:00,1.88937,1.88938,1.8891,1.8891,96500000.0
2006-09-06 11:30:00,1.88902,1.88911,1.88902,1.88905,72750001.0
2006-09-06 11:31:00,1.88903,1.8891,1.88883,1.889,132600003.0
2006-09-06 11:32:00,1.88895,1.88904,1.88883,1.88904,66099998.0
2006-09-06 11:33:00,1.88902,1.88907,1.88899,1.88907,61800000.0
2006-09-06 11:34:00,1.88894,1.88909,1.88886,1.88905,64699999.0
2006-09-06 11:35:00,1.88895,1.88903,1.88889,1.88903,89700000.0
2006-09-06 11:36:00,1.88904,1.88953,1.88904,1.88953,57600000.0
2006-09-06 11:37:00,1.88957,1.88971,1.88953,1.88953,46800000.0
2006-09-06 11:38:00,1.88977,1.88992,1.88968,1.88988,58899999.0
2006-09-06 11:39:00,1.88993,1.88993,1.88981,1.88983,40500000.0
2006-09-06 11:40:00,1.88983,1.89001,1.88977,1.88984,47999999.0
2006-09-06 11:41:00,1.88989,1.88992,1.8898,1.8898,73599998.0
2006-09-06 11:42:00,1.88985,1.8899,1.88977,1.8898,84600001.0
2006-09-06 11:43:00,1.8898,1.88985,1.88972,1.88975,42800000.0
2006-09-06 11:44:00,1.88981,1.88993,1.88978,1.88993,91200000.0
2006-09-06 11:45:00,1.88998,1.89,1.88989,1.88989,117600002.0
2006-09-06 11:46:00,1.88995,1.88995,1.88987,1.8899,94500001.0
2006-09-06 11:47:00,1.88996,1.89,1.88979,1.88979,119299998.0
2006-09-06 11:48:00,1.88977,1.88985,1.88968,1.88975,54700000.0
2006-09-06 11:49:00,1.88967,1.88967,1.88961,1.88961,92600002.0
2006-09-06 11:50:00,1.88972,1.88977,1.88964,1.88975,110599998.0
2006-09-06 11:51:00,1.88982,1.8899,1.88978,1.8898,10500000.0
2006-09-06 11:52:00,1.88975,1.88983,1.88967,1.88969,50499999.0
2006-09-06 11:53:00,1.88955,1.88955,1.8893,1.8893,42700001.0
2006-09-06 11:54:00,1.88902,1.88907,1.88861,1.88907,65600000.0
2006-09-06 11:55:00,1.88923,1.88927,1.88891,1.88891,125800001.0
2006-09-06 11:56:00,1.8889,1.88892,1.8884,1.8884,33600000.0
2006-09-06 11:57:00,1.88817,1.88838,1.88814,1.88834,101100001.0
2006-09-06 11:58:00,1.88829,1.8884,1.88829,1.8884,40700001.0
2006-09-06 11:59:00,1.88849,1.88853,1.88839,1.88843,120599999.0
2006-09-06 12:00:00,1.8885,1.8889,1.8885,1.88861,70300000.0
2006-09-06 12:01:00,1.88862,1.88879,1.88862,1.88873,56700000.0
2006-09-06 12:02:00,1.88878,1.88894,1.88878,1.88889,8000000.0
2006-09-06 12:03:00,1.88891,1.88891,1.88872,1.88872,50070000.0
2006-09-06 12:04:00,1.8887,1.88885,1.88867,1.88875,100099998.0
2006-09-06 12:05:00,1.88867,1.88878,1.88856,1.88861,79399999.0
2006-09-06 12:06:00,1.88855,1.88871,1.88855,1.88866,45300000.0
2006-09-06 12:07:00,1.8887,1.8887,1.88847,1.88849,71800000.0
2006-09-06 12:08:00,1.88844,1.88858,1.88838,1.88858,27500000.0
2006-09-06 12:09:00,1.88871,1.88874,1.88846,1.88854,74199999.0
2006-09-06 12:10:00,1.88853,1.88865,1.88847,1.88857,50699999.0
2006-09-06 12:11:00,1.88845,1.88845,1.88835,1.88835,72300001.0
2006-09-06 12:12:00,1.88823,1.88839,1.88823,1.88833,88300000.0
2006-09-06 12:13:00,1.8883,1.88838,1.88822,1.88838,85299997.0
2006-09-06 12:14:00,1.88841,1.88844,1.88836,1.88838,35900000.0
2006-09-06 12:15:00,1.88833,1.88845,1.88831,1.88845,53800000.0
2006-09-06 12:16:00,1.88864,1.88864,1.88723,1.8873,80900001.0
2006-09-06 12:17:00,1.88741,1.88749,1.88739,1.88747,22900000.0
2006-09-06 12:18:00,1.88747,1.88749,1.88728,1.8874,30000000.0
2006-09-06 12:19:00,1.88755,1.88765,1.88754,1.88756,72800000.0
2006-09-06 12:20:00,1.88767,1.88789,1.88767,1.88789,63100000.0
2006-09-06 12:21:00,1.88788,1.88816,1.88784,1.88802,59900000.0
2006-09-06 12:22:00,1.88811,1.88851,1.88811,1.88849,48800001.0
2006-09-06 12:23:00,1.8886,1.8886,1.88848,1.88848,23500000.0
2006-09-06 12:24:00,1.8885,1.88855,1.88844,1.88847,117999998.0
2006-09-06 12:25:00,1.88861,1.88894,1.88861,1.8889,82100000.0
2006-09-06 12:26:00,1.88902,1.88912,1.88902,1.88902,22500000.0
2006-09-06 12:27:00,1.88896,1.88899,1.88896,1.88899,14400000.0
2006-09-06 12:28:00,1.88893,1.88893,1.88863,1.8887,85700000.0
2006-09-06 12:29:00,1.88869,1.88869,1.88849,1.88859,100799999.0
2006-09-06 12:30:00,1.8885,1.8885,1.88818,1.88822,98900001.0
2006-09-06 12:31:00,1.88819,1.88824,1.88813,1.88824,107299999.0
2006-09-06 12:32:00,1.8883,1.88834,1.88819,1.88822,39300000.0
2006-09-06 12:33:00,1.88821,1.88821,1.88808,1.88815,66500002.0
2006-09-06 12:34:00,1.88815,1.88817,1.88804,1.8881,70800001.0
2006-09-06 12:35:00,1.88811,1.88813,1.88783,1.88783,63799999.0
2006-09-06 12:36:00,1.88767,1.8877,1.88747,1.88759,56099999.0
2006-09-06 12:37:00,1.88743,1.88754,1.88739,1.88746,70400001.0
2006-09-06 12:38:00,1.88752,1.88765,1.88743,1.88765,34200000.0
2006-09-06 12:39:00,1.88762,1.88768,1.88754,1.88761,74799999.0
2006-09-06 12:40:00,1.8877,1.88784,1.88769,1.88779,74200000.0
2006-09-06 12:41:00,1.88768,1.88792,1.88768,1.88783,64200000.0
2006-09-06 12:42:00,1.88779,1.88779,1.88767,1.88774,108100002.0
2006-09-06 12:43:00,1.88767,1.88767,1.88747,1.88749,116800000.0
2006-09-06 12:44:00,1.88733,1.88733,1.88675,1.88678,59100000.0
2006-09-06 12:45:00,1.88683,1.88683,1.88668,1.88678,49000000.0
2006-09-06 12:46:00,1.88678,1.88698,1.88678,1.88698,39600000.0
2006-09-06 12:47:00,1.887,1.887,1.88673,1.88673,105100000.0
2006-09-06 12:48:00,1.88663,1.88672,1.88659,1.88666,51300001.0
2006-09-06 12:49:00,1.88682,1.88684,1.8867,1.88678,86899999.0
2006-09-06 12:50:00,1.88679,1.88684,1.88671,1.88684,61700000.0
2006-09-06 12:51:00,1.88685,1.88697,1.88685,1.88697,44000000.0
2006-09-06 12:52:00,1.88693,1.88696,1.88676,1.8868,110899998.0
2006-09-06 12:53:00,1.88685,1.88694,1.88678,1.88688,91499997.0
2006-09-06 12:54:00,1.88686,1.88693,1.88681,1.88693,91999999.0
2006-09-06 12:55:00,1.88696,1.88703,1.88692,1.88701,34400000.0
2006-09-06 12:56:00,1.88696,1.88702,1.88691,1.88695,69600000.0
2006-09-06 12:57:00,1.88704,1.88708,1.88702,1.88708,24500000.0
2006-09-06 12:58:00,1.88706,1.88721,1.88705,1.88721,49500000.0
2006-09-06 12:59:00,1.88714,1.88737,1.88689,1.88737,24100000.0
2006-09-06 13:00:00,1.88738,1.88746,1.88727,1.88746,49799999.0
2006-09-06 13:01:00,1.88741,1.88747,1.88738,1.88738,68899999.0
2006-09-06 13:02:00,1.88732,1.88734,1.88726,1.88726,119300000.0
2006-09-06 13:03:00,1.88736,1.88741,1.88718,1.88718,86400003.0
2006-09-06 13:04:00,1.88691,1.88691,1.88669,1.8867,78400001.0
2006-09-06 13:05:00,1.88657,1.88659,1.88645,1.88654,36000000.0
2006-09-06 13:06:00,1.88659,1.88659,1.88637,1.88645,58100001.0
2006-09-06 13:07:00,1.88656,1.88657,1.88643,1.88649,94400000.0
2006-09-06 13:08:00,1.88651,1.88652,1.88643,1.88651,75900000.0
2006-09-06 13:09:00,1.88639,1.88665,1.88639,1.88665,33200000.0
2006-09-06 13:10:00,1.88663,1.88666,1.88655,1.88656,44700000.0
2006-09-06 13:11:00,1.8866,1.8869,1.8866,1.8869,58000000.0
2006-09-06 13:12:00,1.88696,1.88696,1.88644,1.88644,42100000.0
2006-09-06 13:13:00,1.88611,1.88632,1.88611,1.88627,68600002.0
2006-09-06 13:14:00,1.88617,1.88624,1.88573,1.88573,92800000.0
2006-09-06 13:15:00,1.88558,1.88558,1.88515,1.88515,43500000.0
2006-09-06 13:16:00,1.88491,1.88491,1.88445,1.88489,62800000.0
2006-09-06 13:17:00,1.88508,1.88508,1.88461,1.88461,109600001.0
2006-09-06 13:18:00,1.88472,1.88491,1.88458,1.8848,98000001.0
2006-09-06 13:19:00,1.885,1.88511,1.885,1.88502,35800000.0
2006-09-06 13:20:00,1.88489,1.88494,1.88474,1.88474,17300000.0
2006-09-06 13:21:00,1.88491,1.885,1.8848,1.88496,45600000.0
2006-09-06 13:22:00,1.88498,1.88513,1.88495,1.88513,74100001.0
2006-09-06 13:23:00,1.88513,1.88523,1.88508,1.88508,61200002.0
2006-09-06 13:24:00,1.88492,1.88492,1.88467,1.8847,84900000.0
2006-09-06 13:25:00,1.88465,1.88465,1.88447,1.88458,45200000.0
2006-09-06 13:26:00,1.88462,1.88462,1.88435,1.88435,61800000.0
2006-09-06 13:27:00,1.88437,1.88437,1.88408,1.8841,76200000.0
2006-09-06 13:28:00,1.88375,1.88375,1.88323,1.88327,80100000.0
2006-09-06 13:29:00,1.88352,1.8837,1.88326,1.88355,108600000.0
2006-09-06 13:30:00,1.88355,1.88391,1.88355,1.88387,74399999.0
2006-09-06 13:31:00,1.88395,1.88409,1.88395,1.88398,38899999.0
2006-09-06 13:32:00,1.88407,1.88427,1.88407,1.88419,44800000.0
2006-09-06 13:33:00,1.88418,1.88418,1.88392,1.88403,95299998.0
2006-09-06 13:34:00,1.88398,1.88433,1.88398,1.88433,91500002.0
2006-09-06 13:35:00,1.88443,1.88444,1.88426,1.88432,53900001.0
2006-09-06 13:36:00,1.88439,1.88448,1.88438,1.88445,117399999.0
2006-09-06 13:37:00,1.88452,1.88462,1.88437,1.88437,97700002.0
2006-09-06 13:38:00,1.88441,1.88446,1.88418,1.8842,92300000.0
2006-09-06 13:39:00,1.884,1.88414,1.88384,1.88414,74299999.0
2006-09-06 13:40:00,1.88421,1.88424,1.88406,1.88421,77400000.0
2006-09-06 13:41:00,1.88425,1.88435,1.88418,1.88418,56000000.0
2006-09-06 13:42:00,1.88415,1.88498,1.88415,1.88498,80099998.0
2006-09-06 13:43:00,1.88505,1.88536,1.88504,1.88536,18800000.0
2006-09-06 13:44:00,1.88552,1.88552,1.88524,1.8854,22900000.0
2006-09-06 13:45:00,1.88517,1.8853,1.88499,1.88504,98200000.0
2006-09-06 13:46:00,1.88514,1.88526,1.88509,1.88518,81199999.0
2006-09-06 13:47:00,1.88517,1.88524,1.8848,1.8848,79300000.0
2006-09-06 13:48:00,1.8848,1.88491,1.88466,1.88491,83400001.0
2006-09-06 13:49:00,1.88492,1.88492,1.88469,1.88485,81500002.0
2006-09-06 13:50:00,1.88457,1.88465,1.88415,1.88415,33500000.0
2006-09-06 13:51:00,1.88407,1.88417,1.88403,1.88417,46400000.0
2006-09-06 13:52:00,1.8843,1.88443,1.8843,1.88433,17000000.0
2006-09-06 13:53:00,1.88422,1.88436,1.88422,1.8843,40500000.0
2006-09-06 13:54:00,1.88428,1.88441,1.88426,1.88428,126646995.0
2006-09-06 13:55:00,1.88426,1.88426,1.88413,1.88419,44900000.0
2006-09-06 13:56:00,1.88434,1.88457,1.88433,1.88457,31700000.0
2006-09-06 13:57:00,1.8847,1.8847,1.88448,1.88449,52700000.0
2006-09-06 13:58:00,1.88446,1.88452,1.88446,1.88452,33100000.0
2006-09-06 13:59:00,1.88457,1.88457,1.88447,1.88447,52500000.0
2006-09-06 14:00:00,1.88447,1.88447,1.88439,1.88439,42700001.0
2006-09-06 14:01:00,1.88443,1.88449,1.88435,1.88442,68300000.0
2006-09-06 14:02:00,1.88435,1.88435,1.88397,1.88397,51100000.0
2006-09-06 14:03:00,1.8838,1.88393,1.88346,1.88346,63200000.0
2006-09-06 14:04:00,1.88355,1.88361,1.88339,1.88361,78700001.0
2006-09-06 14:05:00,1.88381,1.88414,1.88374,1.88414,98899997.0
2006-09-06 14:06:00,1.88402,1.88402,1.88359,1.88359,52899998.0
2006-09-06 14:07:00,1.88369,1.88385,1.88363,1.88368,133500001.0
2006-09-06 14:08:00,1.88368,1.88368,1.88345,1.88349,58100000.0
2006-09-06 14:09:00,1.88349,1.88349,1.88331,1.88333,81699999.0
2006-09-06 14:10:00,1.88338,1.88385,1.88337,1.88385,119000003.0
2006-09-06 14:11:00,1.88377,1.88382,1.88377,1.88377,69600001.0
2006-09-06 14:12:00,1.88382,1.88395,1.88382,1.88383,53899999.0
2006-09-06 14:13:00,1.88379,1.88379,1.88347,1.88355,50800001.0
2006-09-06 14:14:00,1.88354,1.88377,1.88354,1.88373,52200000.0
2006-09-06 14:15:00,1.88373,1.88378,1.88357,1.88378,43300000.0
2006-09-06 14:16:00,1.88393,1.88411,1.88393,1.88408,93399999.0
2006-09-06 14:17:00,1.88415,1.88417,1.88408,1.88415,54600000.0
2006-09-06 14:18:00,1.88424,1.88431,1.88333,1.88333,99200001.0
2006-09-06 14:19:00,1.88347,1.88349,1.88339,1.88339,58200001.0
2006-09-06 14:20:00,1.88339,1.88355,1.88339,1.88355,30100000.0
2006-09-06 14:21:00,1.88338,1.88338,1.88317,1.88317,40900000.0
2006-09-06 14:22:00,1.88277,1.88277,1.8823,1.88242,25600000.0
2006-09-06 14:23:00,1.8826,1.88275,1.88241,1.88251,63100002.0
2006-09-06 14:24:00,1.88236,1.88242,1.8822,1.88229,60699999.0
2006-09-06 14:25:00,1.88228,1.88242,1.88228,1.88237,72700001.0
2006-09-06 14:26:00,1.88243,1.8825,1.88232,1.88242,25100000.0
2006-09-06 14:27:00,1.88235,1.8825,1.88228,1.88242,92900001.0
2006-09-06 14:28:00,1.88234,1.88248,1.88234,1.88243,55300000.0
2006-09-06 14:29:00,1.88247,1.88247,1.88234,1.88239,54599999.0
2006-09-06 14:30:00,1.88226,1.88226,1.88133,1.88137,83600000.0
2006-09-06 14:31:00,1.88128,1.88144,1.88124,1.88133,80600001.0
2006-09-06 14:32:00,1.88116,1.88148,1.88099,1.88148,78400001.0
2006-09-06 14:33:00,1.8814,1.88225,1.8814,1.88225,58099998.0
2006-09-06 14:34:00,1.88223,1.88238,1.88209,1.88238,84800000.0
2006-09-06 14:35:00,1.88235,1.88235,1.88194,1.88194,64300000.0
2006-09-06 14:36:00,1.88184,1.88191,1.88167,1.8817,73000001.0
2006-09-06 14:37:00,1.88169,1.88197,1.88159,1.88195,95600000.0
2006-09-06 14:38:00,1.88202,1.88227,1.88202,1.88222,53700001.0
2006-09-06 14:39:00,1.88236,1.88242,1.882,1.88219,59300000.0
2006-09-06 14:40:00,1.88234,1.88286,1.88234,1.88286,57299999.0
2006-09-06 14:41:00,1.88285,1.88316,1.88281,1.88316,24000000.0
2006-09-06 14:42:00,1.88332,1.88336,1.88327,1.88331,91900001.0
2006-09-06 14:43:00,1.88342,1.88347,1.88306,1.88307,128700000.0
2006-09-06 14:44:00,1.88302,1.88318,1.88299,1.88312,59500000.0
2006-09-06 14:45:00,1.88305,1.88318,1.883,1.88309,35400000.0
2006-09-06 14:46:00,1.88309,1.8832,1.88309,1.88318,25400000.0
2006-09-06 14:47:00,1.88308,1.88324,1.88307,1.88309,105599999.0
2006-09-06 14:48:00,1.88323,1.8835,1.88323,1.88331,35100000.0
2006-09-06 14:49:00,1.88326,1.88355,1.88324,1.88337,103100001.0
2006-09-06 14:50:00,1.88347,1.88347,1.88326,1.88331,29200000.0
2006-09-06 14:51:00,1.88323,1.88344,1.88318,1.88344,31100000.0
2006-09-06 14:52:00,1.88346,1.88367,1.88342,1.88342,44800000.0
2006-09-06 14:53:00,1.88323,1.88352,1.88318,1.88352,144500002.0
2006-09-06 14:54:00,1.88357,1.88357,1.88344,1.88348,71800001.0
2006-09-06 14:55:00,1.8835,1.88351,1.88347,1.8835,34600000.0
2006-09-06 14:56:00,1.88349,1.88349,1.88316,1.88324,29100000.0
2006-09-06 14:57:00,1.88327,1.88331,1.88318,1.88318,90800001.0
2006-09-06 14:58:00,1.8832,1.88349,1.8832,1.88328,81200000.0
2006-09-06 14:59:00,1.88309,1.88309,1.88291,1.88292,73900001.0
2006-09-06 15:00:00,1.88281,1.883,1.88281,1.88289,65300002.0
2006-09-06 15:01:00,1.88269,1.88273,1.88257,1.88268,74700000.0
2006-09-06 15:02:00,1.88293,1.8834,1.88293,1.88327,41900000.0
2006-09-06 15:03:00,1.88317,1.88321,1.88302,1.8831,36400000.0
2006-09-06 15:04:00,1.88293,1.88293,1.88277,1.88287,73299999.0
2006-09-06 15:05:00,1.88283,1.88303,1.88276,1.88284,53100000.0
2006-09-06 15:06:00,1.8828,1.88299,1.8828,1.88299,72000000.0
2006-09-06 15:07:00,1.88313,1.88351,1.88313,1.88351,23400000.0
2006-09-06 15:08:00,1.88349,1.88358,1.88332,1.88352,42000000.0
2006-09-06 15:09:00,1.88357,1.88372,1.88354,1.88372,110399999.0
2006-09-06 15:10:00,1.88376,1.88379,1.88365,1.88373,41999999.0
2006-09-06 15:11:00,1.8837,1.8837,1.88347,1.88347,27900000.0
2006-09-06 15:12:00,1.88348,1.8835,1.88343,1.88348,39700000.0
2006-09-06 15:13:00,1.88348,1.88353,1.88332,1.88335,41800000.0
2006-09-06 15:14:00,1.88337,1.88342,1.88318,1.88336,57499999.0
2006-09-06 15:15:00,1.88341,1.88347,1.88338,1.8834,111299998.0
2006-09-06 15:16:00,1.88329,1.88373,1.88327,1.88372,96600000.0
2006-09-06 15:17:00,1.88359,1.88359,1.88348,1.88358,75800000.0
2006-09-06 15:18:00,1.88365,1.88365,1.88311,1.88311,61100001.0
2006-09-06 15:19:00,1.88304,1.88327,1.88304,1.88318,48800000.0
2006-09-06 15:20:00,1.88323,1.88338,1.88321,1.88323,51300000.0
2006-09-06 15:21:00,1.88339,1.88357,1.88333,1.88357,115949997.0
2006-09-06 15:22:00,1.88356,1.88356,1.88336,1.88353,30600000.0
2006-09-06 15:23:00,1.8836,1.8836,1.88349,1.88358,36500000.0
2006-09-06 15:24:00,1.88363,1.88367,1.88349,1.88349,65400000.0
2006-09-06 15:25:00,1.88339,1.88339,1.88293,1.88298,100599999.0
2006-09-06 15:26:00,1.88298,1.88309,1.88285,1.88285,31799999.0
2006-09-06 15:27:00,1.88282,1.88282,1.88252,1.88252,52400000.0
2006-09-06 15:28:00,1.88217,1.88217,1.8821,1.88215,27600000.0
2006-09-06 15:29:00,1.88227,1.88245,1.88227,1.88238,87599999.0
2006-09-06 15:30:00,1.88225,1.88225,1.88206,1.88206,27300000.0
2006-09-06 15:31:00,1.88215,1.88221,1.88195,1.88195,75400000.0
2006-09-06 15:32:00,1.88171,1.88171,1.88131,1.88169,92969999.0
2006-09-06 15:33:00,1.88177,1.8818,1.88159,1.88175,101300001.0
2006-09-06 15:34:00,1.88174,1.88246,1.88174,1.88242,80099998.0
2006-09-06 15:35:00,1.88243,1.88243,1.88192,1.88192,45900001.0
2006-09-06 15:36:00,1.88171,1.88188,1.88167,1.88188,60100000.0
2006-09-06 15:37:00,1.88185,1.88191,1.88175,1.88191,25400000.0
2006-09-06 15:38:00,1.88185,1.882,1.8818,1.88198,34200000.0
2006-09-06 15:39:00,1.88201,1.88201,1.8819,1.8819,58999999.0
2006-09-06 15:40:00,1.88191,1.88191,1.88172,1.88178,51000000.0
2006-09-06 15:41:00,1.88191,1.88195,1.88178,1.88194,82300000.0
2006-09-06 15:42:00,1.88185,1.88195,1.8818,1.88183,86000000.0
2006-09-06 15:43:00,1.88162,1.88162,1.88117,1.88117,19200000.0
2006-09-06 15:44:00,1.88115,1.88119,1.88072,1.88102,73100000.0
2006-09-06 15:45:00,1.88122,1.88135,1.88083,1.88085,84400001.0
2006-09-06 15:46:00,1.88088,1.88089,1.88058,1.88065,27700000.0
2006-09-06 15:47:00,1.88072,1.88091,1.88072,1.88073,38400000.0
2006-09-06 15:48:00,1.88074,1.88077,1.88054,1.8806,128850001.0
2006-09-06 15:49:00,1.88045,1.88045,1.88007,1.88022,75300000.0
2006-09-06 15:50:00,1.88006,1.88012,1.87998,1.88,101400000.0
2006-09-06 15:51:00,1.88016,1.88045,1.88016,1.88045,73900002.0
2006-09-06 15:52:00,1.88041,1.88043,1.8803,1.88034,75500000.0
2006-09-06 15:53:00,1.88037,1.88037,1.88024,1.8803,61800001.0
2006-09-06 15:54:00,1.88034,1.88096,1.88034,1.88096,59900000.0
2006-09-06 15:55:00,1.88115,1.88129,1.88106,1.88129,54400000.0
2006-09-06 15:56:00,1.88128,1.88135,1.8812,1.88126,49599999.0
2006-09-06 15:57:00,1.88116,1.88116,1.88047,1.88047,29200000.0
2006-09-06 15:58:00,1.88035,1.88051,1.88016,1.88019,63100000.0
2006-09-06 15:59:00,1.88025,1.88037,1.88011,1.88024,87699999.0
2006-09-06 16:00:00,1.87997,1.87997,1.87941,1.87991,48700000.0
2006-09-06 16:01:00,1.88055,1.88115,1.88039,1.88115,42050000.0
2006-09-06 16:02:00,1.88113,1.88119,1.88103,1.88114,89100001.0
2006-09-06 16:03:00,1.88119,1.88143,1.88119,1.8814,79800001.0
2006-09-06 16:04:00,1.88133,1.88133,1.88104,1.88123,67999999.0
2006-09-06 16:05:00,1.88122,1.8813,1.88113,1.8813,54500002.0
2006-09-06 16:06:00,1.88156,1.88179,1.88156,1.88162,57000000.0
2006-09-06 16:07:00,1.88158,1.88167,1.88113,1.88122,89900000.0
2006-09-06 16:08:00,1.8813,1.88137,1.88102,1.8812,81300000.0
2006-09-06 16:09:00,1.88105,1.88122,1.88098,1.88122,73700000.0
2006-09-06 16:10:00,1.88117,1.88144,1.88117,1.88129,86699998.0
2006-09-06 16:11:00,1.88119,1.88144,1.88112,1.88144,65500002.0
2006-09-06 16:12:00,1.88145,1.88155,1.88145,1.88152,75099999.0
2006-09-06 16:13:00,1.88155,1.88179,1.88155,1.88175,110600000.0
2006-09-06 16:14:00,1.88149,1.88176,1.88139,1.88176,65599999.0
2006-09-06 16:15:00,1.88188,1.88213,1.88188,1.88208,61999999.0
2006-09-06 16:16:00,1.88194,1.88194,1.88125,1.88125,119000001.0
2006-09-06 16:17:00,1.8814,1.88149,1.88125,1.88149,87600001.0
2006-09-06 16:18:00,1.88143,1.88171,1.88136,1.88171,68300000.0
2006-09-06 16:19:00,1.88178,1.88202,1.88178,1.88191,66299998.0
2006-09-06 16:20:00,1.8818,1.8818,1.88165,1.88165,25700001.0
2006-09-06 16:21:00,1.88146,1.8818,1.88146,1.88178,100199999.0
2006-09-06 16:22:00,1.88181,1.88231,1.88181,1.88231,47600000.0
2006-09-06 16:23:00,1.8823,1.88231,1.88216,1.88231,82899999.0
2006-09-06 16:24:00,1.88215,1.88227,1.88204,1.88205,32600000.0
2006-09-06 16:25:00,1.88173,1.88173,1.88133,1.88136,58100001.0
2006-09-06 16:26:00,1.8814,1.88151,1.88139,1.8814,57900000.0
2006-09-06 16:27:00,1.88128,1.88139,1.88125,1.88139,70900001.0
2006-09-06 16:28:00,1.88135,1.88146,1.8812,1.8813,67000000.0
2006-09-06 16:29:00,1.88132,1.88139,1.88129,1.88134,56499998.0
2006-09-06 16:30:00,1.88132,1.88136,1.88123,1.88127,66600000.0
2006-09-06 16:31:00,1.88125,1.88133,1.88086,1.88091,108700000.0
2006-09-06 16:32:00,1.88082,1.88082,1.88066,1.88077,66900000.0
2006-09-06 16:33:00,1.88085,1.88125,1.88083,1.88125,92399999.0
2006-09-06 16:34:00,1.88125,1.8814,1.88125,1.88135,93400001.0
2006-09-06 16:35:00,1.88133,1.88133,1.88119,1.88119,18900000.0
2006-09-06 16:36:00,1.88117,1.88129,1.8811,1.88127,85200000.0
2006-09-06 16:37:00,1.8812,1.88131,1.88115,1.88131,57000000.0
2006-09-06 16:38:00,1.88132,1.88134,1.88101,1.88108,66000001.0
2006-09-06 16:39:00,1.88092,1.88113,1.88089,1.88113,72399999.0
2006-09-06 16:40:00,1.88115,1.88126,1.88111,1.88111,50100000.0
2006-09-06 16:41:00,1.88085,1.88126,1.88085,1.88098,85900001.0
2006-09-06 16:42:00,1.88103,1.88108,1.88032,1.88032,37600000.0
2006-09-06 16:43:00,1.87994,1.87994,1.87951,1.87988,45000000.0
2006-09-06 16:44:00,1.88005,1.88012,1.87995,1.88012,59200000.0
2006-09-06 16:45:00,1.88004,1.88017,1.8799,1.88012,70900002.0
2006-09-06 16:46:00,1.88023,1.88031,1.88015,1.88021,106599999.0
2006-09-06 16:47:00,1.88017,1.88031,1.88012,1.88012,106600001.0
2006-09-06 16:48:00,1.88013,1.88024,1.88004,1.88004,66900000.0
2006-09-06 16:49:00,1.88007,1.88016,1.87998,1.88015,84400001.0
2006-09-06 16:50:00,1.88022,1.88029,1.88013,1.88013,36000000.0
2006-09-06 16:51:00,1.88013,1.8804,1.88013,1.8804,67900000.0
2006-09-06 16:52:00,1.88047,1.88051,1.88042,1.88042,58000001.0
2006-09-06 16:53:00,1.88039,1.88045,1.88027,1.88037,40800000.0
2006-09-06 16:54:00,1.88036,1.88041,1.88022,1.88033,49900000.0
2006-09-06 16:55:00,1.88037,1.88039,1.88027,1.88029,49100000.0
2006-09-06 16:56:00,1.88018,1.88024,1.88003,1.88015,37800000.0
2006-09-06 16:57:00,1.88022,1.88028,1.88015,1.88025,56600000.0
2006-09-06 16:58:00,1.88015,1.88039,1.88015,1.88039,65899999.0
2006-09-06 16:59:00,1.88052,1.88061,1.88025,1.88037,49400000.0
2006-09-06 17:00:00,1.88039,1.88049,1.88028,1.88042,58300000.0
2006-09-06 17:01:00,1.8805,1.88066,1.88046,1.88066,48699999.0
2006-09-06 17:02:00,1.88079,1.88093,1.88079,1.88089,85399998.0
2006-09-06 17:03:00,1.88091,1.88097,1.88085,1.88089,94700001.0
2006-09-06 17:04:00,1.8808,1.88084,1.88055,1.88055,62200000.0
2006-09-06 17:05:00,1.88052,1.88064,1.88052,1.88058,51600000.0
2006-09-06 17:06:00,1.88055,1.88055,1.88045,1.88055,56199998.0
2006-09-06 17:07:00,1.88054,1.88054,1.88045,1.88052,33500000.0
2006-09-06 17:08:00,1.88059,1.88059,1.88056,1.88056,6600000.0
2006-09-06 17:09:00,1.88068,1.88081,1.88067,1.88071,57800001.0
2006-09-06 17:10:00,1.88076,1.88113,1.88076,1.88113,99199998.0
2006-09-06 17:11:00,1.88108,1.88119,1.88104,1.88115,45100000.0
2006-09-06 17:12:00,1.88117,1.88119,1.88099,1.88107,72700000.0
2006-09-06 17:13:00,1.88106,1.88106,1.88095,1.88099,81899999.0
2006-09-06 17:14:00,1.88116,1.8813,1.88116,1.8813,26800000.0
2006-09-06 17:15:00,1.88118,1.88129,1.88118,1.88124,42800000.0
2006-09-06 17:16:00,1.88126,1.88137,1.88126,1.88137,69499999.0
2006-09-06 17:17:00,1.88132,1.88139,1.88129,1.88138,126200000.0
2006-09-06 17:18:00,1.8814,1.88146,1.88128,1.88145,45500000.0
2006-09-06 17:19:00,1.88128,1.88144,1.88119,1.88138,41700000.0
2006-09-06 17:20:00,1.88133,1.8814,1.88129,1.8813,135699999.0
2006-09-06 17:21:00,1.88125,1.88125,1.88108,1.88114,79800002.0
2006-09-06 17:22:00,1.8811,1.88112,1.88099,1.88104,48200000.0
2006-09-06 17:23:00,1.88092,1.88103,1.8809,1.881,51500001.0
2006-09-06 17:24:00,1.88102,1.88102,1.88092,1.88092,33900000.0
2006-09-06 17:25:00,1.88093,1.88098,1.8808,1.88091,82500000.0
2006-09-06 17:26:00,1.88095,1.88096,1.88079,1.88082,46799999.0
2006-09-06 17:27:00,1.88084,1.88094,1.88061,1.88068,64899999.0
2006-09-06 17:28:00,1.88069,1.88073,1.88064,1.88073,52800000.0
2006-09-06 17:29:00,1.88076,1.88078,1.88072,1.88077,109199999.0
2006-09-06 17:30:00,1.88074,1.88106,1.88074,1.88106,54600000.0
2006-09-06 17:31:00,1.88091,1.88104,1.88083,1.88092,37500000.0
2006-09-06 17:32:00,1.88089,1.88092,1.88074,1.88074,25200000.0
2006-09-06 17:33:00,1.88084,1.88088,1.88079,1.88085,60100001.0
2006-09-06 17:34:00,1.88085,1.88092,1.88072,1.8809,72699999.0
2006-09-06 17:35:00,1.88093,1.8811,1.88093,1.88106,84700000.0
2006-09-06 17:36:00,1.88108,1.88109,1.88094,1.88099,60199999.0
2006-09-06 17:37:00,1.88088,1.88105,1.88082,1.88105,44200000.0
2006-09-06 17:38:00,1.8811,1.88116,1.88109,1.88112,75199999.0
2006-09-06 17:39:00,1.88119,1.8813,1.88113,1.88118,70200001.0
2006-09-06 17:40:00,1.88126,1.88129,1.88092,1.88103,129499999.0
2006-09-06 17:41:00,1.88117,1.88133,1.88117,1.88128,85900001.0
2006-09-06 17:42:00,1.88118,1.8813,1.88116,1.88123,53500000.0
2006-09-06 17:43:00,1.88115,1.88115,1.88085,1.881,23100000.0
2006-09-06 17:44:00,1.88093,1.88093,1.88083,1.88085,36000001.0
2006-09-06 17:45:00,1.88075,1.8809,1.88071,1.8809,38700000.0
2006-09-06 17:46:00,1.88084,1.88097,1.88077,1.88097,18300000.0
2006-09-06 17:47:00,1.88095,1.88095,1.88075,1.88075,15700000.0
2006-09-06 17:48:00,1.88065,1.88067,1.88059,1.88059,15200000.0
2006-09-06 17:49:00,1.88065,1.88067,1.88044,1.88048,58600000.0
2006-09-06 17:50:00,1.88039,1.88065,1.88039,1.88057,47700000.0
2006-09-06 17:51:00,1.88065,1.88068,1.88021,1.88049,44400000.0
2006-09-06 17:52:00,1.88057,1.88057,1.88047,1.88055,64200000.0
2006-09-06 17:53:00,1.8806,1.8807,1.88057,1.88066,43400000.0
2006-09-06 17:54:00,1.88058,1.88079,1.88055,1.88079,52399999.0
2006-09-06 17:55:00,1.88078,1.88078,1.88046,1.88046,28000000.0
2006-09-06 17:56:00,1.88036,1.88063,1.88034,1.88063,68400000.0
2006-09-06 17:57:00,1.88068,1.8807,1.88056,1.88058,122500001.0
2006-09-06 17:58:00,1.88055,1.88061,1.88052,1.88057,39300000.0
2006-09-06 17:59:00,1.88058,1.88078,1.88057,1.88076,40199999.0
2006-09-06 18:00:00,1.88095,1.88095,1.88085,1.88085,61300001.0
2006-09-06 18:01:00,1.88091,1.88111,1.88089,1.88111,924400002.0
2006-09-06 18:02:00,1.88112,1.88117,1.8808,1.8808,1061599996.0
2006-09-06 18:03:00,1.88084,1.8811,1.88082,1.88087,1417950007.0
2006-09-06 18:04:00,1.88095,1.88103,1.88082,1.88097,574400001.0
2006-09-06 18:05:00,1.88094,1.88094,1.88053,1.88064,1124200002.0
2006-09-06 18:06:00,1.88067,1.88089,1.88067,1.88081,975450000.0
2006-09-06 18:07:00,1.8808,1.88104,1.88067,1.8808,1321799996.0
2006-09-06 18:08:00,1.88085,1.88094,1.88076,1.8808,1282500000.0
2006-09-06 18:09:00,1.88087,1.88098,1.88081,1.88098,547200000.0
2006-09-06 18:10:00,1.881,1.8811,1.8809,1.8809,931300001.0
2006-09-06 18:11:00,1.88085,1.88085,1.88059,1.88074,452199999.0
2006-09-06 18:12:00,1.88073,1.88078,1.88059,1.88059,769900003.0
2006-09-06 18:13:00,1.88057,1.88065,1.88045,1.88049,568770004.0
2006-09-06 18:14:00,1.88048,1.88065,1.88044,1.88059,756150000.0
2006-09-06 18:15:00,1.88065,1.8807,1.88049,1.88063,1086599999.0
2006-09-06 18:16:00,1.88063,1.88063,1.88047,1.88063,822599995.0
2006-09-06 18:17:00,1.88061,1.88061,1.88035,1.88052,537400002.0
2006-09-06 18:18:00,1.88053,1.88065,1.88042,1.88042,406899999.0
2006-09-06 18:19:00,1.8805,1.8805,1.88024,1.88024,599999999.0
2006-09-06 18:20:00,1.88023,1.88028,1.88014,1.88026,497300004.0
2006-09-06 18:21:00,1.88027,1.88037,1.88023,1.88025,782700001.0
2006-09-06 18:22:00,1.88025,1.88034,1.88017,1.8802,540799999.0
2006-09-06 18:23:00,1.88022,1.88032,1.88018,1.88025,854700000.0
2006-09-06 18:24:00,1.88028,1.88043,1.88023,1.88027,763100000.0
2006-09-06 18:25:00,1.8802,1.88058,1.88008,1.88008,828300001.0
2006-09-06 18:26:00,1.88015,1.88052,1.88015,1.88052,520300002.0
2006-09-06 18:27:00,1.88037,1.88071,1.88029,1.88071,766400000.0
2006-09-06 18:28:00,1.88073,1.88105,1.88073,1.88103,422999998.0
2006-09-06 18:29:00,1.88105,1.88105,1.88076,1.88095,745799995.0
2006-09-06 18:30:00,1.88092,1.8813,1.88092,1.88125,633600001.0
2006-09-06 18:31:00,1.88117,1.88119,1.88099,1.8811,551000002.0
2006-09-06 18:32:00,1.88109,1.88114,1.88093,1.88093,325400002.0
2006-09-06 18:33:00,1.8809,1.88105,1.8809,1.88099,760899995.0
2006-09-06 18:34:00,1.88095,1.88113,1.88094,1.88103,658700000.0
2006-09-06 18:35:00,1.88104,1.88117,1.88099,1.88107,350600001.0
2006-09-06 18:36:00,1.88103,1.88104,1.88096,1.88103,158399998.0
2006-09-06 18:37:00,1.88108,1.88108,1.88073,1.88073,108700001.0
2006-09-06 18:38:00,1.88076,1.88083,1.88072,1.88083,212600001.0
2006-09-06 18:39:00,1.88079,1.88085,1.88068,1.88084,210900000.0
2006-09-06 18:40:00,1.88078,1.88078,1.88058,1.88069,350499998.0
2006-09-06 18:41:00,1.88067,1.8808,1.8806,1.88062,327950001.0
2006-09-06 18:42:00,1.88058,1.88061,1.88035,1.88035,184700003.0
2006-09-06 18:43:00,1.88039,1.88048,1.88026,1.88026,65999999.0
2006-09-06 18:44:00,1.88013,1.88023,1.88003,1.88003,423999994.0
2006-09-06 18:45:00,1.88009,1.8802,1.88009,1.8801,165100002.0
2006-09-06 18:46:00,1.88014,1.88014,1.88004,1.88005,156199999.0
2006-09-06 18:47:00,1.88007,1.88021,1.88007,1.8802,159899998.0
2006-09-06 18:48:00,1.88013,1.88024,1.88,1.88,414100004.0
2006-09-06 18:49:00,1.87999,1.88014,1.87999,1.88014,93499999.0
2006-09-06 18:50:00,1.88023,1.88037,1.88022,1.88028,188700002.0
2006-09-06 18:51:00,1.88035,1.88044,1.88025,1.88037,411899999.0
2006-09-06 18:52:00,1.88028,1.88042,1.88011,1.88018,581499997.0
2006-09-06 18:53:00,1.88011,1.88028,1.8801,1.88015,451299997.0
2006-09-06 18:54:00,1.8801,1.88015,1.87999,1.87999,367499998.0
2006-09-06 18:55:00,1.88003,1.88017,1.87996,1.88017,644300002.0
2006-09-06 18:56:00,1.88018,1.88037,1.88006,1.88024,277800000.0
2006-09-06 18:57:00,1.88017,1.88023,1.87998,1.88023,427899999.0
2006-09-06 18:58:00,1.88026,1.88039,1.88023,1.8803,594300000.0
2006-09-06 18:59:00,1.88032,1.88048,1.8803,1.88036,445800003.0
2006-09-06 19:00:00,1.8804,1.88085,1.8804,1.88073,351000001.0
2006-09-06 19:01:00,1.8809,1.88105,1.8809,1.88099,104899997.0
2006-09-06 19:02:00,1.88097,1.88101,1.88087,1.88088,412499999.0
2006-09-06 19:03:00,1.88086,1.88093,1.88071,1.88077,550500000.0
2006-09-06 19:04:00,1.88083,1.88083,1.88067,1.88083,258800000.0
2006-09-06 19:05:00,1.88085,1.88085,1.8808,1.88085,153400003.0
2006-09-06 19:06:00,1.88088,1.88102,1.88083,1.88089,656599997.0
2006-09-06 19:07:00,1.88082,1.88082,1.88067,1.88075,346300002.0
2006-09-06 19:08:00,1.8807,1.88075,1.88063,1.88075,555000000.0
2006-09-06 19:09:00,1.88075,1.88083,1.88065,1.88083,319700001.0
2006-09-06 19:10:00,1.8808,1.8808,1.88062,1.88062,419799997.0
2006-09-06 19:11:00,1.88067,1.8808,1.88067,1.88068,48300000.0
2006-09-06 19:12:00,1.88069,1.8808,1.88066,1.88066,185199997.0
2006-09-06 19:13:00,1.8807,1.88075,1.88062,1.88075,435500001.0
2006-09-06 19:14:00,1.88069,1.88074,1.88063,1.88067,330899999.0
2006-09-06 19:15:00,1.88068,1.88072,1.88062,1.8807,581199992.0
2006-09-06 19:16:00,1.88066,1.88066,1.88044,1.88044,162600000.0
2006-09-06 19:17:00,1.8805,1.8806,1.8805,1.88055,239500003.0
2006-09-06 19:18:00,1.88057,1.88072,1.88055,1.88072,255600003.0
2006-09-06 19:19:00,1.88075,1.88075,1.88065,1.88075,349200003.0
2006-09-06 19:20:00,1.88068,1.88073,1.88059,1.88068,387899999.0
2006-09-06 19:21:00,1.8807,1.8807,1.88057,1.88068,355200002.0
2006-09-06 19:22:00,1.88071,1.88085,1.88062,1.88072,373999997.0
2006-09-06 19:23:00,1.88068,1.88078,1.88064,1.88076,328099998.0
2006-09-06 19:24:00,1.88073,1.88073,1.88058,1.88064,136200001.0
2006-09-06 19:25:00,1.88066,1.88068,1.88054,1.88058,110899999.0
2006-09-06 19:26:00,1.88061,1.88079,1.88061,1.88069,369800001.0
2006-09-06 19:27:00,1.88083,1.881,1.88083,1.88089,593400003.0
2006-09-06 19:28:00,1.8809,1.88109,1.88081,1.8809,426999997.0
2006-09-06 19:29:00,1.88084,1.88101,1.88083,1.8809,321499997.0
2006-09-06 19:30:00,1.88093,1.8811,1.8809,1.88106,437599999.0
2006-09-06 19:31:00,1.88111,1.88139,1.881,1.88139,401600003.0
2006-09-06 19:32:00,1.88144,1.88144,1.88125,1.88129,317600000.0
2006-09-06 19:33:00,1.88128,1.88132,1.8812,1.88132,279300001.0
2006-09-06 19:34:00,1.88129,1.88137,1.88117,1.88137,158400001.0
2006-09-06 19:35:00,1.88142,1.88153,1.88139,1.88143,335699999.0
2006-09-06 19:36:00,1.88141,1.88147,1.88135,1.8814,399350000.0
2006-09-06 19:37:00,1.88135,1.88148,1.88135,1.88148,267499999.0
2006-09-06 19:38:00,1.88148,1.88153,1.88142,1.88142,109100001.0
2006-09-06 19:39:00,1.88138,1.88144,1.88129,1.88143,137700001.0
2006-09-06 19:40:00,1.88141,1.88144,1.88129,1.8813,310099998.0
2006-09-06 19:41:00,1.88129,1.88136,1.88123,1.88129,360499997.0
2006-09-06 19:42:00,1.88128,1.88131,1.88118,1.8812,186400001.0
2006-09-06 19:43:00,1.88115,1.88117,1.88104,1.88116,153800001.0
2006-09-06 19:44:00,1.8811,1.88119,1.88101,1.88102,387800002.0
2006-09-06 19:45:00,1.88104,1.88129,1.88102,1.88129,132900001.0
2006-09-06 19:46:00,1.88137,1.88149,1.88131,1.8814,250699999.0
2006-09-06 19:47:00,1.88137,1.88137,1.88113,1.88121,161000000.0
2006-09-06 19:48:00,1.8812,1.88138,1.8812,1.88138,207299999.0
2006-09-06 19:49:00,1.88144,1.88144,1.88128,1.88142,315000000.0
2006-09-06 19:50:00,1.88148,1.88162,1.88147,1.8815,272700002.0
2006-09-06 19:51:00,1.8815,1.88161,1.88146,1.88156,421799999.0
2006-09-06 19:52:00,1.88153,1.88153,1.88142,1.88148,215300000.0
2006-09-06 19:53:00,1.88153,1.88155,1.88149,1.88155,104700000.0
2006-09-06 19:54:00,1.88158,1.8817,1.88158,1.88168,207399997.0
2006-09-06 19:55:00,1.88167,1.88195,1.88167,1.88195,97699999.0
2006-09-06 19:56:00,1.88198,1.88204,1.88181,1.88184,287400000.0
2006-09-06 19:57:00,1.88182,1.88196,1.88182,1.88188,386500003.0
2006-09-06 19:58:00,1.88193,1.88203,1.88191,1.88198,325400003.0
2006-09-06 19:59:00,1.88196,1.88204,1.88191,1.88193,297300003.0
2006-09-06 20:00:00,1.88187,1.88271,1.88163,1.88168,268300001.0
2006-09-06 20:01:00,1.88159,1.88186,1.88159,1.88182,243599999.0
2006-09-06 20:02:00,1.88195,1.88285,1.88195,1.88284,132400000.0
2006-09-06 20:03:00,1.88285,1.88306,1.88266,1.88267,134500000.0
2006-09-06 20:04:00,1.88264,1.8833,1.88254,1.8833,199800000.0
2006-09-06 20:05:00,1.88329,1.88337,1.88309,1.8832,186500001.0
2006-09-06 20:06:00,1.8832,1.88335,1.88314,1.88335,188100000.0
2006-09-06 20:07:00,1.8834,1.88346,1.88329,1.88332,149100001.0
2006-09-06 20:08:00,1.88333,1.88333,1.8832,1.88332,279399995.0
2006-09-06 20:09:00,1.88328,1.88337,1.88326,1.8833,150499997.0
2006-09-06 20:10:00,1.88332,1.88341,1.88332,1.88339,100199999.0
2006-09-06 20:11:00,1.88345,1.8837,1.88337,1.8837,78500000.0
2006-09-06 20:12:00,1.88374,1.88411,1.88374,1.88381,586899998.0
2006-09-06 20:13:00,1.88388,1.88448,1.88377,1.88437,166099996.0
2006-09-06 20:14:00,1.88445,1.88473,1.88424,1.88425,155300002.0
2006-09-06 20:15:00,1.88424,1.88459,1.88424,1.88439,368800001.0
2006-09-06 20:16:00,1.88445,1.88455,1.88431,1.88431,117799998.0
2006-09-06 20:17:00,1.88441,1.88452,1.88434,1.88438,92500001.0
2006-09-06 20:18:00,1.88434,1.88441,1.88422,1.88423,180899998.0
2006-09-06 20:19:00,1.88422,1.88428,1.88408,1.8841,104600000.0
2006-09-06 20:20:00,1.884,1.88415,1.88396,1.884,298600001.0
2006-09-06 20:21:00,1.88398,1.88399,1.88392,1.88392,162299999.0
2006-09-06 20:22:00,1.88381,1.88381,1.88322,1.88322,83500000.0
2006-09-06 20:23:00,1.883,1.88311,1.88282,1.88286,306200001.0
2006-09-06 20:24:00,1.88287,1.88328,1.88287,1.88328,133100001.0
2006-09-06 20:25:00,1.88337,1.8837,1.88337,1.88364,467500001.0
2006-09-06 20:26:00,1.88363,1.88391,1.88363,1.8838,600699996.0
2006-09-06 20:27:00,1.88395,1.88402,1.88391,1.88402,302200001.0
2006-09-06 20:28:00,1.884,1.884,1.88386,1.88397,310800000.0
2006-09-06 20:29:00,1.88403,1.88403,1.88382,1.88382,240500002.0
2006-09-06 20:30:00,1.88383,1.88403,1.88374,1.88393,888246995.0
2006-09-06 20:31:00,1.88395,1.88403,1.8839,1.88391,557599999.0
2006-09-06 20:32:00,1.88392,1.88409,1.88392,1.88405,701100000.0
2006-09-06 20:33:00,1.88403,1.8841,1.88392,1.88393,223000000.0
2006-09-06 20:34:00,1.88393,1.88393,1.8837,1.88371,125199999.0
2006-09-06 20:35:00,1.8837,1.88381,1.88369,1.88375,106799998.0
2006-09-06 20:36:00,1.88384,1.884,1.88384,1.88387,154900000.0
2006-09-06 20:37:00,1.88384,1.88387,1.8837,1.88374,166200001.0
2006-09-06 20:38:00,1.88372,1.88379,1.88361,1.88369,319499995.0
2006-09-06 20:39:00,1.88373,1.88375,1.88362,1.88362,184100001.0
2006-09-06 20:40:00,1.88363,1.884,1.88363,1.884,223399998.0
2006-09-06 20:41:00,1.88408,1.88413,1.88389,1.88413,179700000.0
2006-09-06 20:42:00,1.88426,1.8845,1.88426,1.88433,68900000.0
2006-09-06 20:43:00,1.88432,1.88467,1.88432,1.88442,271900002.0
2006-09-06 20:44:00,1.88432,1.88433,1.88415,1.88425,278599998.0
2006-09-06 20:45:00,1.88426,1.88436,1.88416,1.88436,73000000.0
2006-09-06 20:46:00,1.88433,1.88433,1.88409,1.88417,160500000.0
2006-09-06 20:47:00,1.88413,1.88432,1.88413,1.88432,410500004.0
2006-09-06 20:48:00,1.8843,1.8843,1.88421,1.88423,252300001.0
2006-09-06 20:49:00,1.88425,1.88433,1.88414,1.88433,84900000.0
2006-09-06 20:50:00,1.88436,1.8847,1.88436,1.88463,415500000.0
2006-09-06 20:51:00,1.88463,1.88463,1.8845,1.88458,385399998.0
2006-09-06 20:52:00,1.88451,1.88467,1.88421,1.88428,232400001.0
2006-09-06 20:53:00,1.88417,1.88426,1.88408,1.88415,630399997.0
2006-09-06 20:54:00,1.88424,1.88442,1.88422,1.88425,409000004.0
2006-09-06 20:55:00,1.88435,1.88466,1.88435,1.88466,304100000.0
2006-09-06 20:56:00,1.88477,1.88477,1.88454,1.88462,404400003.0
2006-09-06 20:57:00,1.88463,1.8848,1.88462,1.8847,475250001.0
2006-09-06 20:58:00,1.88478,1.88483,1.88466,1.88472,118350000.0
2006-09-06 20:59:00,1.88462,1.88462,1.8844,1.88452,508600003.0
2006-09-06 21:00:00,1.88457,1.88469,1.88448,1.88449,476300000.0
2006-09-06 21:01:00,1.8844,1.88451,1.88433,1.8844,353599999.0
2006-09-06 21:02:00,1.88447,1.88447,1.88429,1.88429,276100000.0
2006-09-06 21:03:00,1.88423,1.88433,1.8842,1.8842,191400000.0
2006-09-06 21:04:00,1.88419,1.88424,1.88413,1.8842,245500000.0
2006-09-06 21:05:00,1.8843,1.88442,1.8843,1.88433,283300001.0
2006-09-06 21:06:00,1.88426,1.88435,1.88419,1.8843,202300001.0
2006-09-06 21:07:00,1.88436,1.88436,1.88412,1.88425,95499998.0
2006-09-06 21:08:00,1.88427,1.8843,1.88414,1.88414,76400003.0
2006-09-06 21:09:00,1.88407,1.88423,1.88407,1.88415,101000000.0
2006-09-06 21:10:00,1.88425,1.88425,1.88425,1.88425,95599999.0
2006-09-06 21:11:00,1.88422,1.88442,1.88422,1.88442,148749998.0
2006-09-06 21:12:00,1.88443,1.88443,1.88433,1.88436,51600000.0
2006-09-06 21:13:00,1.88427,1.88427,1.88408,1.88408,177800001.0
2006-09-06 21:14:00,1.88409,1.88415,1.88401,1.8841,356400001.0
2006-09-06 21:15:00,1.88412,1.88412,1.88395,1.88408,265000002.0
2006-09-06 21:16:00,1.88408,1.88408,1.88395,1.88395,89300001.0
2006-09-06 21:17:00,1.88392,1.8841,1.88389,1.8841,202900001.0
2006-09-06 21:18:00,1.88408,1.88408,1.88398,1.88399,29400000.0
2006-09-06 21:19:00,1.88405,1.88408,1.884,1.88405,125900001.0
2006-09-06 21:20:00,1.88408,1.88416,1.88393,1.88402,388399998.0
2006-09-06 21:21:00,1.88414,1.88421,1.88412,1.88415,147050000.0
2006-09-06 21:22:00,1.88424,1.88441,1.88421,1.88438,227800005.0
2006-09-06 21:23:00,1.88435,1.88435,1.88428,1.88435,74700000.0
2006-09-06 21:24:00,1.88427,1.88427,1.88419,1.88419,168150000.0
2006-09-06 21:25:00,1.8842,1.8842,1.88415,1.88418,154900001.0
2006-09-06 21:26:00,1.88422,1.88427,1.88422,1.88427,53600001.0
2006-09-06 21:27:00,1.88429,1.88435,1.88426,1.88429,95800001.0
2006-09-06 21:28:00,1.88429,1.88433,1.88423,1.88427,139700000.0
2006-09-06 21:29:00,1.88425,1.88425,1.88425,1.88425,6900000.0
2006-09-06 21:30:00,1.88429,1.88431,1.88429,1.88431,16000000.0
2006-09-06 21:31:00,1.88435,1.88435,1.8843,1.88435,17200000.0
2006-09-06 21:32:00,1.88437,1.88443,1.88425,1.88443,282200000.0
2006-09-06 21:33:00,1.88443,1.88444,1.88432,1.88433,380599999.0
2006-09-06 21:34:00,1.88433,1.88433,1.88415,1.88415,230349998.0
2006-09-06 21:35:00,1.88422,1.88427,1.88418,1.88418,40700000.0
2006-09-06 21:36:00,1.88419,1.88433,1.88419,1.88427,114600000.0
2006-09-06 21:37:00,1.88427,1.88437,1.88427,1.88435,240699998.0
2006-09-06 21:38:00,1.88429,1.88441,1.88429,1.8843,136400000.0
2006-09-06 21:39:00,1.88436,1.88436,1.8843,1.8843,21799999.0
2006-09-06 21:40:00,1.88428,1.88432,1.88426,1.8843,184599999.0
2006-09-06 21:41:00,1.88433,1.88438,1.88428,1.88432,207600000.0
2006-09-06 21:42:00,1.88433,1.88436,1.8843,1.8843,134700000.0
2006-09-06 21:43:00,1.88425,1.88428,1.88425,1.88425,109000002.0
2006-09-06 21:44:00,1.88425,1.88428,1.88423,1.88423,120500000.0
2006-09-06 21:45:00,1.88422,1.88423,1.88417,1.88417,80700000.0
2006-09-06 21:46:00,1.88415,1.88425,1.88415,1.88425,49200000.0
2006-09-06 21:47:00,1.88427,1.88435,1.88424,1.88432,162100002.0
2006-09-06 21:48:00,1.88432,1.88434,1.88422,1.88422,78399999.0
2006-09-06 21:49:00,1.88415,1.88418,1.88415,1.88418,117099999.0
2006-09-06 21:50:00,1.88409,1.88424,1.88409,1.88417,24600000.0
2006-09-06 21:51:00,1.88415,1.88418,1.88415,1.88415,226699999.0
2006-09-06 21:52:00,1.8841,1.88416,1.88407,1.88414,88499998.0
2006-09-06 21:53:00,1.8842,1.8843,1.8842,1.8842,55300000.0
2006-09-06 21:54:00,1.88429,1.88432,1.88425,1.88425,146199999.0
2006-09-06 21:55:00,1.88427,1.88431,1.8842,1.88429,214800001.0
2006-09-06 21:56:00,1.8843,1.88435,1.8843,1.88435,84600000.0
2006-09-06 21:57:00,1.88438,1.8845,1.88438,1.8844,85950001.0
2006-09-06 21:58:00,1.88439,1.88439,1.88432,1.88432,60300000.0
2006-09-06 21:59:00,1.8843,1.88442,1.88426,1.88426,444900002.0
2006-09-06 22:00:00,1.88434,1.88454,1.88434,1.8845,135800000.0
2006-09-06 22:01:00,1.88452,1.88452,1.88439,1.88441,103799999.0
2006-09-06 22:02:00,1.88439,1.88449,1.88432,1.88444,147400001.0
2006-09-06 22:03:00,1.88437,1.88437,1.88423,1.88423,135800000.0
2006-09-06 22:04:00,1.88417,1.88428,1.88417,1.88427,286000000.0
2006-09-06 22:05:00,1.8843,1.8843,1.88425,1.8843,171000001.0
2006-09-06 22:06:00,1.88428,1.88429,1.88422,1.88422,42000000.0
2006-09-06 22:07:00,1.88418,1.8842,1.88414,1.88419,48299999.0
2006-09-06 22:08:00,1.88418,1.88418,1.8841,1.8841,75100000.0
2006-09-06 22:09:00,1.88412,1.88416,1.88403,1.88416,40500000.0
2006-09-06 22:10:00,1.88402,1.88407,1.88392,1.88405,54099999.0
2006-09-06 22:11:00,1.88402,1.88412,1.88402,1.88406,37900000.0
2006-09-06 22:12:00,1.88403,1.88403,1.88389,1.88389,200000000.0
2006-09-06 22:13:00,1.88388,1.88388,1.88382,1.88382,61599999.0
2006-09-06 22:14:00,1.88388,1.88388,1.88384,1.88388,52300000.0
2006-09-06 22:15:00,1.88399,1.88408,1.88389,1.88389,175600000.0
2006-09-06 22:16:00,1.88375,1.88385,1.88371,1.88373,310300000.0
2006-09-06 22:17:00,1.8837,1.88382,1.88363,1.88382,43600000.0
2006-09-06 22:18:00,1.88385,1.88385,1.88375,1.88375,59699999.0
2006-09-06 22:19:00,1.88364,1.8837,1.88363,1.8837,36299999.0
2006-09-06 22:20:00,1.88369,1.88377,1.88359,1.88359,44600000.0
2006-09-06 22:21:00,1.88369,1.88384,1.88369,1.88369,89000000.0
2006-09-06 22:22:00,1.88369,1.88395,1.88369,1.88382,56800001.0
2006-09-06 22:23:00,1.88377,1.88401,1.88377,1.88385,167900001.0
2006-09-06 22:24:00,1.88393,1.88409,1.8839,1.8839,60800001.0
2006-09-06 22:25:00,1.88391,1.88399,1.88391,1.88391,71300000.0
2006-09-06 22:26:00,1.88393,1.88402,1.88393,1.88401,71800000.0
2006-09-06 22:27:00,1.884,1.88411,1.88398,1.88402,55800000.0
2006-09-06 22:28:00,1.88403,1.88405,1.88392,1.884,86099999.0
2006-09-06 22:29:00,1.88402,1.88413,1.8839,1.88403,271000001.0
2006-09-06 22:30:00,1.88408,1.8841,1.88405,1.88405,88100000.0
2006-09-06 22:31:00,1.88351,1.88405,1.88335,1.88405,72800000.0
2006-09-06 22:32:00,1.88404,1.88408,1.88397,1.88397,233499999.0
2006-09-06 22:33:00,1.88395,1.88409,1.88391,1.88404,129900002.0
2006-09-06 22:34:00,1.88405,1.88412,1.8839,1.88391,202800004.0
2006-09-06 22:35:00,1.88399,1.88419,1.88399,1.88417,77000002.0
2006-09-06 22:36:00,1.88434,1.88482,1.88434,1.88476,6900000.0
2006-09-06 22:37:00,1.88485,1.88506,1.88478,1.88485,77500001.0
2006-09-06 22:38:00,1.8849,1.88499,1.88483,1.88487,98400000.0
2006-09-06 22:39:00,1.88478,1.88488,1.88477,1.88488,46000001.0
2006-09-06 22:40:00,1.8849,1.88495,1.88483,1.88483,85100000.0
2006-09-06 22:41:00,1.88479,1.88486,1.88473,1.88486,93300001.0
2006-09-06 22:42:00,1.88485,1.88485,1.88475,1.88485,52700000.0
2006-09-06 22:43:00,1.8847,1.8847,1.88451,1.88457,143200000.0
2006-09-06 22:44:00,1.88437,1.88437,1.88422,1.88431,162799998.0
2006-09-06 22:45:00,1.88413,1.88418,1.88402,1.88417,67900000.0
2006-09-06 22:46:00,1.88418,1.88419,1.88404,1.88404,30900000.0
2006-09-06 22:47:00,1.884,1.88407,1.88395,1.88407,77500000.0
2006-09-06 22:48:00,1.88408,1.88412,1.884,1.884,78700001.0
2006-09-06 22:49:00,1.88402,1.88402,1.88397,1.88399,53350001.0
2006-09-06 22:50:00,1.88406,1.88424,1.88406,1.8841,95500000.0
2006-09-06 22:51:00,1.88405,1.88411,1.88405,1.88411,19700000.0
2006-09-06 22:52:00,1.88418,1.88418,1.88405,1.88405,65400002.0
2006-09-06 22:53:00,1.88399,1.88405,1.88363,1.88405,122699999.0
2006-09-06 22:54:00,1.88413,1.88413,1.88405,1.88405,101800004.0
2006-09-06 22:55:00,1.88402,1.88416,1.88402,1.88416,47700000.0
2006-09-06 22:56:00,1.88389,1.88403,1.88376,1.88392,82999999.0
2006-09-06 22:57:00,1.88412,1.88427,1.88401,1.88401,81800000.0
2006-09-06 22:58:00,1.88392,1.88415,1.88392,1.88405,65000000.0
2006-09-06 22:59:00,1.88412,1.88412,1.88406,1.88412,149199999.0
2006-09-06 23:00:00,1.88389,1.88389,1.88338,1.88351,64200000.0
2006-09-06 23:01:00,1.88401,1.88401,1.8838,1.8838,9600000.0
2006-09-06 23:02:00,1.88377,1.88391,1.88364,1.88378,61699998.0
2006-09-06 23:03:00,1.88385,1.88388,1.88374,1.88386,85700001.0
2006-09-06 23:04:00,1.88386,1.88386,1.88365,1.88365,37900000.0
2006-09-06 23:05:00,1.88367,1.88375,1.88367,1.88375,26699999.0
2006-09-06 23:06:00,1.88385,1.88391,1.88356,1.88391,59299999.0
2006-09-06 23:07:00,1.88381,1.88393,1.88381,1.88393,27300001.0
2006-09-06 23:08:00,1.88397,1.88409,1.88377,1.88377,39400000.0
2006-09-06 23:09:00,1.88374,1.88392,1.88374,1.88392,59500002.0
2006-09-06 23:10:00,1.88396,1.88399,1.88396,1.88399,20100000.0
2006-09-06 23:11:00,1.88395,1.88397,1.88385,1.8839,53300000.0
2006-09-06 23:12:00,1.88392,1.88404,1.88392,1.88397,63499998.0
2006-09-06 23:13:00,1.88408,1.88422,1.88405,1.88422,88900000.0
2006-09-06 23:14:00,1.88417,1.88425,1.88405,1.88425,100900001.0
2006-09-06 23:15:00,1.8842,1.8842,1.88415,1.88415,27000000.0
2006-09-06 23:16:00,1.88421,1.88421,1.88419,1.88419,50200002.0
2006-09-06 23:17:00,1.88411,1.88422,1.88411,1.88422,39500000.0
2006-09-06 23:18:00,1.8842,1.8842,1.88392,1.88411,43700000.0
2006-09-06 23:19:00,1.88412,1.88423,1.8841,1.88418,43100001.0
2006-09-06 23:20:00,1.8843,1.8843,1.88425,1.88429,29500000.0
2006-09-06 23:21:00,1.88426,1.88435,1.88423,1.88435,44300000.0
2006-09-06 23:22:00,1.88425,1.88433,1.8842,1.88433,21700000.0
2006-09-06 23:23:00,1.88428,1.88435,1.88425,1.88435,93099999.0
2006-09-06 23:24:00,1.88435,1.88435,1.88428,1.88435,65500000.0
2006-09-06 23:25:00,1.88423,1.88423,1.88413,1.88419,117200002.0
2006-09-06 23:26:00,1.8842,1.8843,1.88399,1.88399,53400001.0
2006-09-06 23:27:00,1.88391,1.884,1.88391,1.884,44100001.0
2006-09-06 23:28:00,1.88405,1.88405,1.88386,1.88386,29700000.0
2006-09-06 23:29:00,1.88382,1.88382,1.88364,1.88364,49500000.0
2006-09-06 23:30:00,1.88374,1.88449,1.88374,1.88446,100200001.0
2006-09-06 23:31:00,1.88442,1.88459,1.88439,1.88445,128799997.0
2006-09-06 23:32:00,1.88445,1.88446,1.8841,1.88414,52049999.0
2006-09-06 23:33:00,1.88395,1.88444,1.88389,1.88444,34700000.0
2006-09-06 23:34:00,1.88455,1.88455,1.88425,1.88425,65300000.0
2006-09-06 23:35:00,1.8843,1.88452,1.8843,1.88452,41900000.0
2006-09-06 23:36:00,1.88462,1.88463,1.88452,1.88463,50300000.0
2006-09-06 23:37:00,1.88455,1.88455,1.88438,1.88446,47800002.0
2006-09-06 23:38:00,1.88453,1.88459,1.88441,1.88441,53900001.0
2006-09-06 23:39:00,1.88434,1.88434,1.88429,1.88429,7200000.0
2006-09-06 23:40:00,1.88419,1.88431,1.88419,1.88428,35500000.0
2006-09-06 23:41:00,1.88426,1.88431,1.88422,1.88425,36300000.0
2006-09-06 23:42:00,1.8842,1.88423,1.88408,1.88423,56900001.0
2006-09-06 23:43:00,1.88422,1.88432,1.88422,1.88432,70100000.0
2006-09-06 23:44:00,1.8842,1.8842,1.8842,1.8842,2800000.0
2006-09-06 23:45:00,1.88425,1.88427,1.8841,1.88427,41200000.0
2006-09-06 23:46:00,1.88425,1.88425,1.88425,1.88425,6500000.0
2006-09-06 23:47:00,1.88422,1.88422,1.88412,1.88412,52199998.0
2006-09-06 23:48:00,1.8844,1.88523,1.8844,1.8852,61599999.0
2006-09-06 23:49:00,1.88522,1.88522,1.885,1.88505,45500000.0
2006-09-06 23:50:00,1.88508,1.88509,1.88503,1.88503,79500000.0
2006-09-06 23:51:00,1.88516,1.88522,1.88516,1.88522,10500000.0
2006-09-06 23:52:00,1.88526,1.88526,1.88524,1.88524,26400001.0
2006-09-06 23:53:00,1.88533,1.88548,1.88533,1.88537,87699999.0
2006-09-06 23:54:00,1.88543,1.88546,1.88523,1.88525,67900000.0
2006-09-06 23:55:00,1.88506,1.88524,1.88501,1.88501,89099999.0
2006-09-06 23:56:00,1.88515,1.88525,1.88511,1.88517,38100000.0
2006-09-06 23:57:00,1.88516,1.88516,1.88514,1.88514,15300000.0
2006-09-06 23:58:00,1.88511,1.88512,1.88506,1.88508,74900000.0
2006-09-06 23:59:00,1.88515,1.88515,1.88515,1.88515,12800000.0
2006-09-07 00:00:00,1.88509,1.88509,1.88508,1.88508,7000000.0
2006-09-07 00:01:00,1.88502,1.88502,1.88489,1.88498,85150001.0
2006-09-07 00:02:00,1.88504,1.88506,1.88504,1.88506,21050000.0
2006-09-07 00:03:00,1.8851,1.88515,1.88505,1.88515,61900000.0
2006-09-07 00:04:00,1.88509,1.88516,1.88509,1.88516,25100001.0
2006-09-07 00:05:00,1.88525,1.88525,1.88525,1.88525,20299999.0
2006-09-07 00:06:00,1.88522,1.88522,1.88518,1.88518,11000000.0
2006-09-07 00:07:00,1.88503,1.88516,1.88503,1.88516,23500000.0
2006-09-07 00:08:00,1.88538,1.88538,1.88537,1.88537,3000000.0
2006-09-07 00:09:00,1.88557,1.88588,1.88557,1.88587,93499998.0
2006-09-07 00:10:00,1.88573,1.88586,1.88567,1.88574,87100000.0
2006-09-07 00:11:00,1.88574,1.88575,1.88557,1.88557,54300001.0
2006-09-07 00:12:00,1.8856,1.88573,1.8856,1.88573,26799999.0
2006-09-07 00:13:00,1.88567,1.88584,1.88567,1.8858,87700000.0
2006-09-07 00:14:00,1.88574,1.88574,1.88554,1.88554,47500000.0
2006-09-07 00:15:00,1.88549,1.88549,1.88517,1.88517,32100000.0
2006-09-07 00:16:00,1.88517,1.88522,1.88506,1.88507,75650002.0
2006-09-07 00:17:00,1.8851,1.88515,1.8851,1.88515,900000.0
2006-09-07 00:18:00,1.88511,1.88511,1.88509,1.88509,11900000.0
2006-09-07 00:19:00,1.88508,1.88509,1.885,1.88509,62900000.0
2006-09-07 00:20:00,1.88513,1.88521,1.88511,1.88513,89000000.0
2006-09-07 00:21:00,1.8852,1.8852,1.8852,1.8852,15200000.0
2006-09-07 00:22:00,1.88519,1.88528,1.88519,1.88528,47000000.0
2006-09-07 00:23:00,1.8853,1.88542,1.88526,1.88542,41800000.0
2006-09-07 00:24:00,1.88538,1.88545,1.88538,1.88538,23600000.0
2006-09-07 00:25:00,1.88524,1.88534,1.8852,1.8852,56100000.0
2006-09-07 00:26:00,1.8853,1.88535,1.88528,1.8853,44000000.0
2006-09-07 00:27:00,1.88523,1.88537,1.88523,1.88528,68700000.0
2006-09-07 00:28:00,1.88533,1.88535,1.88526,1.88535,45000000.0
2006-09-07 00:29:00,1.88535,1.88549,1.88535,1.88546,65900001.0
2006-09-07 00:30:00,1.88553,1.88553,1.88552,1.88552,5200000.0
2006-09-07 00:31:00,1.88562,1.88571,1.8856,1.88562,60899999.0
2006-09-07 00:32:00,1.88553,1.8857,1.88553,1.8857,23700000.0
2006-09-07 00:33:00,1.88568,1.88568,1.88562,1.88562,32400000.0
2006-09-07 00:34:00,1.8856,1.88569,1.88558,1.8856,41300000.0
2006-09-07 00:35:00,1.88552,1.88552,1.8855,1.8855,32700000.0
2006-09-07 00:36:00,1.88547,1.88556,1.88544,1.8855,28600000.0
2006-09-07 00:37:00,1.88523,1.88523,1.8849,1.88521,39900000.0
2006-09-07 00:38:00,1.88531,1.88531,1.88531,1.88531,12300000.0
2006-09-07 00:39:00,1.88527,1.88527,1.88466,1.88466,55300001.0
2006-09-07 00:40:00,1.8844,1.88478,1.8842,1.88478,19100000.0
2006-09-07 00:41:00,1.88497,1.88508,1.88497,1.885,15900000.0
2006-09-07 00:42:00,1.88497,1.88515,1.88485,1.88485,107100000.0
2006-09-07 00:43:00,1.88481,1.88488,1.88475,1.88488,93500001.0
2006-09-07 00:44:00,1.88488,1.88501,1.88486,1.88501,110199999.0
2006-09-07 00:45:00,1.88502,1.88514,1.88502,1.88508,89200000.0
2006-09-07 00:46:00,1.88503,1.88532,1.88503,1.88521,114200000.0
2006-09-07 00:47:00,1.88522,1.88528,1.88505,1.88507,60900000.0
2006-09-07 00:48:00,1.88505,1.88508,1.88503,1.88504,46400000.0
2006-09-07 00:49:00,1.88515,1.88525,1.885,1.88507,31500000.0
2006-09-07 00:50:00,1.88502,1.88503,1.88502,1.88503,20000000.0
2006-09-07 00:51:00,1.88511,1.88521,1.88503,1.88517,78900000.0
2006-09-07 00:52:00,1.88512,1.88512,1.88498,1.88498,42800000.0
2006-09-07 00:53:00,1.88494,1.88507,1.88494,1.88502,61100000.0
2006-09-07 00:54:00,1.88508,1.88508,1.88506,1.88508,25599999.0
2006-09-07 00:55:00,1.885,1.88505,1.885,1.88502,52300000.0
2006-09-07 00:56:00,1.885,1.885,1.885,1.885,26100000.0
2006-09-07 00:57:00,1.88511,1.88513,1.88506,1.8851,68300002.0
2006-09-07 00:58:00,1.8851,1.88527,1.8851,1.88527,77100001.0
2006-09-07 00:59:00,1.88543,1.88543,1.88519,1.88537,79500002.0
2006-09-07 01:00:00,1.88543,1.88561,1.88543,1.88554,68500001.0
2006-09-07 01:01:00,1.88554,1.88575,1.88554,1.88575,94700002.0
2006-09-07 01:02:00,1.88567,1.88589,1.88567,1.88586,65799998.0
2006-09-07 01:03:00,1.88593,1.88636,1.88592,1.8863,34200000.0
2006-09-07 01:04:00,1.88625,1.88643,1.88625,1.88636,53100000.0
2006-09-07 01:05:00,1.8864,1.8864,1.88612,1.88612,68099999.0
2006-09-07 01:06:00,1.88607,1.8861,1.88602,1.88604,67900001.0
2006-09-07 01:07:00,1.88608,1.8861,1.88602,1.88608,53600000.0
2006-09-07 01:08:00,1.88609,1.88612,1.88608,1.88612,39899999.0
2006-09-07 01:09:00,1.88605,1.88619,1.88605,1.88618,81500001.0
2006-09-07 01:10:00,1.88628,1.88628,1.88624,1.88628,9800000.0
2006-09-07 01:11:00,1.88631,1.88631,1.88618,1.8863,36800000.0
2006-09-07 01:12:00,1.88624,1.88631,1.88621,1.88628,39900000.0
2006-09-07 01:13:00,1.88632,1.88632,1.88621,1.88621,36400001.0
2006-09-07 01:14:00,1.88625,1.88625,1.88625,1.88625,60699999.0
2006-09-07 01:15:00,1.8862,1.88625,1.88613,1.88625,123200003.0
2006-09-07 01:16:00,1.88627,1.88629,1.88627,1.88629,29800000.0
2006-09-07 01:17:00,1.88621,1.88621,1.88599,1.88608,55900000.0
2006-09-07 01:18:00,1.88618,1.88621,1.88612,1.88617,26700000.0
2006-09-07 01:19:00,1.88604,1.88604,1.88604,1.88604,8200000.0
2006-09-07 01:20:00,1.88604,1.88611,1.88604,1.88611,25200000.0
2006-09-07 01:21:00,1.88603,1.88603,1.886,1.88603,21800001.0
2006-09-07 01:22:00,1.88599,1.88613,1.88599,1.88613,25900000.0
2006-09-07 01:23:00,1.88621,1.88629,1.88615,1.88615,23500000.0
2006-09-07 01:24:00,1.8861,1.88615,1.8861,1.88612,11100000.0
2006-09-07 01:25:00,1.88612,1.88615,1.88605,1.8861,67900000.0
2006-09-07 01:26:00,1.88608,1.88608,1.8859,1.88596,80299999.0
2006-09-07 01:27:00,1.8861,1.88623,1.8861,1.88623,68800002.0
2006-09-07 01:28:00,1.88632,1.88634,1.88621,1.88621,70999999.0
2006-09-07 01:29:00,1.8863,1.8863,1.88612,1.88612,76900000.0
2006-09-07 01:30:00,1.8862,1.88625,1.8862,1.88623,25500000.0
2006-09-07 01:31:00,1.88629,1.88631,1.88623,1.88628,37200000.0
2006-09-07 01:32:00,1.88627,1.88635,1.88627,1.88635,12600000.0
2006-09-07 01:33:00,1.88635,1.88638,1.88628,1.88635,51100000.0
2006-09-07 01:34:00,1.88632,1.88634,1.88623,1.88634,21900000.0
2006-09-07 01:35:00,1.88628,1.88628,1.88615,1.88615,40500000.0
2006-09-07 01:36:00,1.88623,1.88623,1.88614,1.88617,41000000.0
2006-09-07 01:37:00,1.88611,1.88628,1.8861,1.88624,75200001.0
2006-09-07 01:38:00,1.88618,1.88624,1.88604,1.88604,60200001.0
2006-09-07 01:39:00,1.88607,1.88607,1.88599,1.886,27900000.0
2006-09-07 01:40:00,1.88589,1.88597,1.8858,1.88588,97800002.0
2006-09-07 01:41:00,1.88593,1.88593,1.88575,1.88587,87000001.0
2006-09-07 01:42:00,1.88583,1.88583,1.8856,1.88569,47600000.0
2006-09-07 01:43:00,1.88566,1.88567,1.88555,1.88555,101999998.0
2006-09-07 01:44:00,1.88564,1.88565,1.88555,1.88558,88100000.0
2006-09-07 01:45:00,1.8857,1.88577,1.88558,1.88558,53699999.0
2006-09-07 01:46:00,1.88551,1.88554,1.88524,1.88524,152200000.0
2006-09-07 01:47:00,1.88529,1.88529,1.88526,1.88526,1900000.0
2006-09-07 01:48:00,1.88525,1.88525,1.88513,1.88523,44800000.0
2006-09-07 01:49:00,1.8852,1.88521,1.88512,1.88518,47400000.0
2006-09-07 01:50:00,1.88528,1.88528,1.88522,1.88522,29600000.0
2006-09-07 01:51:00,1.88528,1.88528,1.88522,1.88522,107200001.0
2006-09-07 01:52:00,1.8852,1.88525,1.88518,1.8852,66400000.0
2006-09-07 01:53:00,1.8852,1.88525,1.8852,1.88525,24700000.0
2006-09-07 01:54:00,1.88517,1.88529,1.88517,1.88528,76900000.0
2006-09-07 01:55:00,1.88532,1.88539,1.88532,1.88536,9200000.0
2006-09-07 01:56:00,1.88542,1.88542,1.88527,1.88527,36300000.0
2006-09-07 01:57:00,1.88525,1.88532,1.88519,1.88525,138999999.0
2006-09-07 01:58:00,1.88523,1.88548,1.88498,1.88522,113599998.0
2006-09-07 01:59:00,1.88528,1.88528,1.88524,1.88528,12700000.0
2006-09-07 02:00:00,1.88529,1.88529,1.88514,1.88514,62500000.0
2006-09-07 02:01:00,1.88507,1.88519,1.88507,1.88518,61999999.0
2006-09-07 02:02:00,1.88523,1.88523,1.88511,1.88522,123100000.0
2006-09-07 02:03:00,1.88523,1.88525,1.8852,1.88525,94599998.0
2006-09-07 02:04:00,1.88517,1.88526,1.88517,1.88526,30799999.0
2006-09-07 02:05:00,1.88522,1.88528,1.88522,1.88528,12000000.0
2006-09-07 02:06:00,1.88527,1.88531,1.88512,1.88513,55200000.0
2006-09-07 02:07:00,1.88518,1.8852,1.88513,1.88513,6000000.0
2006-09-07 02:08:00,1.88512,1.88512,1.88501,1.88501,34100000.0
2006-09-07 02:09:00,1.88505,1.88519,1.885,1.88507,64500000.0
2006-09-07 02:10:00,1.88513,1.88513,1.88499,1.88506,67800000.0
2006-09-07 02:11:00,1.88528,1.88528,1.88515,1.88525,81599999.0
2006-09-07 02:12:00,1.88521,1.88529,1.88515,1.88515,53250000.0
2006-09-07 02:13:00,1.88516,1.88517,1.88505,1.88512,43800000.0
2006-09-07 02:14:00,1.88517,1.88517,1.88506,1.88508,52500000.0
2006-09-07 02:15:00,1.88515,1.88515,1.88505,1.88515,32700000.0
2006-09-07 02:16:00,1.88512,1.88512,1.88504,1.88507,32200000.0
2006-09-07 02:17:00,1.88517,1.88517,1.88488,1.88506,63400000.0
2006-09-07 02:18:00,1.8851,1.88515,1.88505,1.88515,55699998.0
2006-09-07 02:19:00,1.88508,1.88513,1.88501,1.88513,55700000.0
2006-09-07 02:20:00,1.88509,1.88509,1.88489,1.88504,64800000.0
2006-09-07 02:21:00,1.88507,1.88526,1.88507,1.88517,33600000.0
2006-09-07 02:22:00,1.88518,1.88546,1.88518,1.88543,122499996.0
2006-09-07 02:23:00,1.88546,1.88546,1.88534,1.88545,50900000.0
2006-09-07 02:24:00,1.88551,1.88565,1.88551,1.88565,50900000.0
2006-09-07 02:25:00,1.88565,1.88587,1.88563,1.88563,47800000.0
2006-09-07 02:26:00,1.8856,1.88565,1.88547,1.8856,55099999.0
2006-09-07 02:27:00,1.88555,1.88572,1.88555,1.88572,49599999.0
2006-09-07 02:28:00,1.8857,1.88585,1.8857,1.88578,31200000.0
2006-09-07 02:29:00,1.88572,1.88575,1.88565,1.88575,35400000.0
2006-09-07 02:30:00,1.8857,1.88577,1.8857,1.88577,56499999.0
2006-09-07 02:31:00,1.88581,1.88581,1.88549,1.88549,26300000.0
2006-09-07 02:32:00,1.88556,1.88567,1.88547,1.88567,35600000.0
2006-09-07 02:33:00,1.88575,1.88575,1.88563,1.88563,28100000.0
2006-09-07 02:34:00,1.88571,1.88586,1.88571,1.88572,127700000.0
2006-09-07 02:35:00,1.88572,1.88583,1.88572,1.88581,66000000.0
2006-09-07 02:36:00,1.88582,1.88592,1.88581,1.88589,22700000.0
2006-09-07 02:37:00,1.88592,1.88609,1.88592,1.88605,40200000.0
2006-09-07 02:38:00,1.88598,1.88609,1.88598,1.88607,41299999.0
2006-09-07 02:39:00,1.88603,1.88603,1.88588,1.88588,65299999.0
2006-09-07 02:40:00,1.88578,1.88578,1.88572,1.88572,40900000.0
2006-09-07 02:41:00,1.88571,1.88581,1.88571,1.88578,57200000.0
2006-09-07 02:42:00,1.8858,1.88593,1.88577,1.88593,43300000.0
2006-09-07 02:43:00,1.8859,1.88595,1.8859,1.8859,5400000.0
2006-09-07 02:44:00,1.88585,1.88602,1.88585,1.88602,68100000.0
2006-09-07 02:45:00,1.88597,1.88597,1.88586,1.88586,76299998.0
2006-09-07 02:46:00,1.88591,1.88606,1.88591,1.88604,85499999.0
2006-09-07 02:47:00,1.88607,1.88607,1.886,1.886,53100000.0
2006-09-07 02:48:00,1.88603,1.88603,1.88575,1.88586,76100000.0
2006-09-07 02:49:00,1.88592,1.88607,1.88592,1.88605,28000000.0
2006-09-07 02:50:00,1.88612,1.88618,1.88578,1.88579,43600000.0
2006-09-07 02:51:00,1.88572,1.88591,1.88566,1.88591,75399999.0
2006-09-07 02:52:00,1.8858,1.88591,1.88564,1.88589,34000000.0
2006-09-07 02:53:00,1.88588,1.88595,1.88587,1.88595,33500000.0
2006-09-07 02:54:00,1.88598,1.88598,1.88562,1.88562,37000000.0
2006-09-07 02:55:00,1.88546,1.88556,1.88535,1.88547,74300000.0
2006-09-07 02:56:00,1.88554,1.88554,1.88538,1.88548,150999997.0
2006-09-07 02:57:00,1.88558,1.88562,1.88553,1.88557,78700000.0
2006-09-07 02:58:00,1.88563,1.88573,1.88549,1.88573,32700000.0
2006-09-07 02:59:00,1.88568,1.88568,1.88552,1.88552,19600000.0
2006-09-07 03:00:00,1.88557,1.8857,1.88557,1.8856,51200000.0
2006-09-07 03:01:00,1.88559,1.88559,1.88532,1.88532,96799998.0
2006-09-07 03:02:00,1.88527,1.88535,1.88509,1.88509,37800000.0
2006-09-07 03:03:00,1.88502,1.88502,1.88481,1.88485,49600000.0
2006-09-07 03:04:00,1.88487,1.88492,1.88486,1.88492,43000001.0
2006-09-07 03:05:00,1.88488,1.88504,1.88483,1.88494,59700000.0
2006-09-07 03:06:00,1.88485,1.88499,1.88481,1.88485,70700000.0
2006-09-07 03:07:00,1.88488,1.88492,1.88483,1.88492,33100000.0
2006-09-07 03:08:00,1.88479,1.88493,1.88479,1.88482,134800001.0
2006-09-07 03:09:00,1.8849,1.8849,1.8848,1.8849,32299999.0
2006-09-07 03:10:00,1.88499,1.88517,1.88499,1.88511,41000000.0
2006-09-07 03:11:00,1.88519,1.88519,1.88516,1.88516,14400000.0
2006-09-07 03:12:00,1.88513,1.88519,1.88502,1.88508,34800001.0
2006-09-07 03:13:00,1.8852,1.88524,1.88513,1.88517,75900000.0
2006-09-07 03:14:00,1.88518,1.88563,1.88516,1.88563,39399999.0
2006-09-07 03:15:00,1.88572,1.88588,1.88559,1.88588,8800000.0
2006-09-07 03:16:00,1.88605,1.88612,1.88605,1.88612,52200000.0
2006-09-07 03:17:00,1.88607,1.88631,1.88607,1.88631,42600000.0
2006-09-07 03:18:00,1.88633,1.88647,1.88626,1.88642,54300001.0
2006-09-07 03:19:00,1.88635,1.8864,1.88635,1.8864,74299999.0
2006-09-07 03:20:00,1.88638,1.88638,1.88616,1.88626,44399999.0
2006-09-07 03:21:00,1.88628,1.88636,1.88625,1.88636,48500000.0
2006-09-07 03:22:00,1.88627,1.8864,1.88619,1.88619,42600001.0
2006-09-07 03:23:00,1.88642,1.88645,1.88642,1.88645,32699999.0
2006-09-07 03:24:00,1.88662,1.8867,1.88657,1.88662,146000000.0
2006-09-07 03:25:00,1.88657,1.88665,1.88653,1.88665,32200000.0
2006-09-07 03:26:00,1.88658,1.88672,1.88658,1.88672,86800002.0
2006-09-07 03:27:00,1.8866,1.8866,1.8866,1.8866,38000000.0
2006-09-07 03:28:00,1.8866,1.8866,1.8864,1.88646,52200000.0
2006-09-07 03:29:00,1.88642,1.88652,1.8864,1.88648,66699999.0
2006-09-07 03:30:00,1.8865,1.88659,1.8865,1.88652,69800000.0
2006-09-07 03:31:00,1.88652,1.88655,1.88652,1.88655,52899998.0
2006-09-07 03:32:00,1.88657,1.88663,1.88652,1.88663,18946994.0
2006-09-07 03:33:00,1.88648,1.88659,1.88636,1.88653,58600000.0
2006-09-07 03:34:00,1.88656,1.88656,1.88649,1.88649,32200000.0
2006-09-07 03:35:00,1.88648,1.88649,1.88644,1.88647,18000000.0
2006-09-07 03:36:00,1.88646,1.88658,1.88635,1.88635,76700000.0
2006-09-07 03:37:00,1.88633,1.88638,1.88625,1.88637,68969999.0
2006-09-07 03:38:00,1.88638,1.88639,1.88625,1.88625,75100000.0
2006-09-07 03:39:00,1.88635,1.88657,1.88635,1.88655,44700000.0
2006-09-07 03:40:00,1.88663,1.88663,1.88652,1.88657,12500000.0
2006-09-07 03:41:00,1.88648,1.88653,1.88647,1.88647,46800001.0
2006-09-07 03:42:00,1.88645,1.88655,1.88645,1.8865,75900000.0
2006-09-07 03:43:00,1.88643,1.88643,1.88633,1.88633,24400000.0
2006-09-07 03:44:00,1.8864,1.8864,1.8862,1.88628,46700000.0
2006-09-07 03:45:00,1.88632,1.88643,1.88628,1.88643,94699998.0
2006-09-07 03:46:00,1.8864,1.88647,1.88635,1.88635,72899999.0
2006-09-07 03:47:00,1.8864,1.88645,1.88638,1.88645,44500000.0
2006-09-07 03:48:00,1.8864,1.88645,1.88635,1.88645,52600001.0
2006-09-07 03:49:00,1.8864,1.88652,1.8864,1.88652,26600000.0
2006-09-07 03:50:00,1.88651,1.88651,1.88642,1.88646,45500000.0
2006-09-07 03:51:00,1.8865,1.88655,1.8865,1.8865,90000001.0
2006-09-07 03:52:00,1.88664,1.88678,1.88664,1.88676,60100000.0
2006-09-07 03:53:00,1.88668,1.8867,1.8866,1.8866,109999999.0
2006-09-07 03:54:00,1.88659,1.88668,1.88658,1.88666,40799999.0
2006-09-07 03:55:00,1.88666,1.88673,1.88666,1.88673,29800000.0
2006-09-07 03:56:00,1.88673,1.88673,1.88656,1.88658,48800000.0
2006-09-07 03:57:00,1.88646,1.88649,1.88643,1.88643,53699999.0
2006-09-07 03:58:00,1.8864,1.88647,1.88635,1.88645,52900001.0
2006-09-07 03:59:00,1.88642,1.88647,1.88631,1.88636,60600000.0
2006-09-07 04:00:00,1.88618,1.88618,1.88612,1.88612,55199998.0
2006-09-07 04:01:00,1.886,1.886,1.88591,1.88596,65800001.0
2006-09-07 04:02:00,1.88602,1.88603,1.88591,1.88603,48800000.0
2006-09-07 04:03:00,1.88605,1.88614,1.88605,1.88612,11400000.0
2006-09-07 04:04:00,1.8861,1.88619,1.8861,1.8861,61200000.0
2006-09-07 04:05:00,1.88609,1.88614,1.88605,1.88611,16200000.0
2006-09-07 04:06:00,1.88597,1.88614,1.88597,1.88613,74799998.0
2006-09-07 04:07:00,1.88627,1.8864,1.88622,1.88625,56500000.0
2006-09-07 04:08:00,1.88637,1.88643,1.88628,1.88643,102599999.0
2006-09-07 04:09:00,1.88648,1.88652,1.88646,1.88649,54100000.0
2006-09-07 04:10:00,1.88645,1.8865,1.88645,1.8865,18800000.0
2006-09-07 04:11:00,1.8865,1.8865,1.88623,1.88623,38900000.0
2006-09-07 04:12:00,1.88627,1.88632,1.88627,1.88628,25100000.0
2006-09-07 04:13:00,1.88632,1.88632,1.88615,1.88615,81300000.0
2006-09-07 04:14:00,1.8862,1.88631,1.88612,1.88612,35300001.0
2006-09-07 04:15:00,1.8862,1.88627,1.8862,1.88627,36800000.0
2006-09-07 04:16:00,1.8862,1.88625,1.8862,1.8862,87600001.0
2006-09-07 04:17:00,1.8862,1.88623,1.8862,1.88623,30200001.0
2006-09-07 04:18:00,1.88636,1.88652,1.88627,1.88638,40800000.0
2006-09-07 04:19:00,1.88642,1.88649,1.88639,1.88642,66000000.0
2006-09-07 04:20:00,1.88632,1.8864,1.88632,1.88638,41000000.0
2006-09-07 04:21:00,1.88635,1.88647,1.88623,1.88646,64000000.0
2006-09-07 04:22:00,1.88638,1.88645,1.88635,1.88645,112300000.0
2006-09-07 04:23:00,1.88643,1.88643,1.88631,1.88638,22100000.0
2006-09-07 04:24:00,1.88658,1.88668,1.88652,1.88652,41200000.0
2006-09-07 04:25:00,1.8865,1.8865,1.8865,1.8865,27300000.0
2006-09-07 04:26:00,1.88655,1.88655,1.88645,1.8865,21100000.0
2006-09-07 04:27:00,1.88657,1.88663,1.88649,1.88663,70499999.0
2006-09-07 04:28:00,1.88658,1.88665,1.88655,1.88665,88000000.0
2006-09-07 04:29:00,1.88668,1.8868,1.88664,1.88667,78299999.0
2006-09-07 04:30:00,1.88662,1.88662,1.88662,1.88662,37399999.0
2006-09-07 04:31:00,1.88659,1.88659,1.88652,1.88652,28000000.0
2006-09-07 04:32:00,1.88659,1.88659,1.88652,1.88658,42100000.0
2006-09-07 04:33:00,1.88646,1.88649,1.88621,1.88621,9700000.0
2006-09-07 04:34:00,1.88643,1.88643,1.88633,1.88636,47400001.0
2006-09-07 04:35:00,1.88635,1.88643,1.8863,1.8863,52400000.0
2006-09-07 04:36:00,1.8862,1.88632,1.88619,1.88632,61050001.0
2006-09-07 04:37:00,1.8863,1.8863,1.88611,1.88619,59600000.0
2006-09-07 04:38:00,1.8863,1.88635,1.88624,1.88628,36700000.0
2006-09-07 04:39:00,1.8863,1.88635,1.88625,1.88625,31300000.0
2006-09-07 04:40:00,1.88626,1.88641,1.88626,1.88631,67100000.0
2006-09-07 04:41:00,1.88634,1.88641,1.88634,1.88641,23100001.0
2006-09-07 04:42:00,1.88635,1.88635,1.88622,1.88622,74100001.0
2006-09-07 04:43:00,1.88618,1.8864,1.88618,1.8864,66800001.0
2006-09-07 04:44:00,1.8864,1.88645,1.88635,1.88635,48300001.0
2006-09-07 04:45:00,1.88638,1.88648,1.88631,1.88646,34000000.0
2006-09-07 04:46:00,1.88645,1.88645,1.8864,1.8864,33000000.0
2006-09-07 04:47:00,1.8864,1.8865,1.88632,1.88632,75300000.0
2006-09-07 04:48:00,1.88634,1.88655,1.88628,1.88655,85099999.0
2006-09-07 04:49:00,1.88661,1.88668,1.88655,1.88663,103399998.0
2006-09-07 04:50:00,1.88661,1.8867,1.88659,1.88659,68499999.0
2006-09-07 04:51:00,1.88658,1.88665,1.88658,1.88658,19600000.0
2006-09-07 04:52:00,1.88658,1.88681,1.88654,1.88681,75300001.0
2006-09-07 04:53:00,1.88678,1.8868,1.88678,1.8868,2600000.0
2006-09-07 04:54:00,1.88687,1.88687,1.88652,1.88667,95499999.0
2006-09-07 04:55:00,1.88661,1.88661,1.88641,1.8865,38000000.0
2006-09-07 04:56:00,1.88648,1.8865,1.88646,1.88646,62200000.0
2006-09-07 04:57:00,1.88646,1.88652,1.88646,1.88646,22300000.0
2006-09-07 04:58:00,1.88633,1.88645,1.88633,1.88633,52900000.0
2006-09-07 04:59:00,1.88636,1.88637,1.88636,1.88637,7400000.0
2006-09-07 05:00:00,1.88643,1.88643,1.88631,1.88631,54999999.0
2006-09-07 05:01:00,1.88629,1.88641,1.88629,1.88641,10500000.0
2006-09-07 05:02:00,1.8863,1.8863,1.88616,1.88619,49500000.0
2006-09-07 05:03:00,1.88614,1.8862,1.88614,1.8862,59299999.0
2006-09-07 05:04:00,1.88625,1.88636,1.8862,1.8863,32000000.0
2006-09-07 05:05:00,1.88635,1.88635,1.88635,1.88635,5200000.0
2006-09-07 05:06:00,1.88638,1.88651,1.88638,1.88642,77100000.0
2006-09-07 05:07:00,1.88638,1.88638,1.88627,1.88631,39200001.0
2006-09-07 05:08:00,1.88633,1.88637,1.88633,1.88637,5600000.0
2006-09-07 05:09:00,1.88642,1.88651,1.88642,1.88642,50500000.0
2006-09-07 05:10:00,1.88645,1.88645,1.88645,1.88645,4400000.0
2006-09-07 05:11:00,1.88644,1.88649,1.88632,1.8864,47500000.0
2006-09-07 05:12:00,1.88645,1.88645,1.8863,1.8863,108100000.0
2006-09-07 05:13:00,1.88627,1.88645,1.88627,1.88628,63100001.0
2006-09-07 05:14:00,1.88618,1.88625,1.88618,1.8862,127249999.0
2006-09-07 05:15:00,1.8862,1.8862,1.88609,1.88617,50300000.0
2006-09-07 05:16:00,1.88618,1.88625,1.88615,1.8862,32500000.0
2006-09-07 05:17:00,1.88624,1.88624,1.88608,1.88608,42500000.0
2006-09-07 05:18:00,1.88606,1.88619,1.88606,1.88615,49000000.0
2006-09-07 05:19:00,1.88613,1.88623,1.88613,1.88621,100999998.0
2006-09-07 05:20:00,1.88615,1.8862,1.88613,1.88618,33800001.0
2006-09-07 05:21:00,1.8862,1.88628,1.88618,1.8862,18400000.0
2006-09-07 05:22:00,1.88625,1.88625,1.88618,1.88618,94600001.0
2006-09-07 05:23:00,1.88615,1.88615,1.88607,1.88607,800000.0
2006-09-07 05:24:00,1.88613,1.88617,1.88612,1.88614,71600000.0
2006-09-07 05:25:00,1.88619,1.8862,1.88617,1.88618,45699999.0
2006-09-07 05:26:00,1.8861,1.88615,1.88608,1.88613,65999999.0
2006-09-07 05:27:00,1.88615,1.88615,1.88615,1.88615,4400000.0
2006-09-07 05:28:00,1.88615,1.88615,1.88608,1.88608,44500000.0
2006-09-07 05:29:00,1.8861,1.8861,1.88605,1.8861,65000000.0
2006-09-07 05:30:00,1.88608,1.88621,1.88607,1.88621,26900000.0
2006-09-07 05:31:00,1.8862,1.88626,1.88613,1.88619,27000000.0
2006-09-07 05:32:00,1.886,1.88629,1.88587,1.88615,85000000.0
2006-09-07 05:33:00,1.88622,1.88622,1.88613,1.88616,40700000.0
2006-09-07 05:34:00,1.88618,1.88619,1.88588,1.88616,77200001.0
2006-09-07 05:35:00,1.88606,1.88609,1.88606,1.88609,8700000.0
2006-09-07 05:36:00,1.88607,1.8861,1.88606,1.88607,117000003.0
2006-09-07 05:37:00,1.88597,1.886,1.88595,1.88595,18700000.0
2006-09-07 05:38:00,1.88603,1.88603,1.88596,1.88596,26200000.0
2006-09-07 05:39:00,1.88587,1.88587,1.88579,1.88579,24400000.0
2006-09-07 05:40:00,1.88588,1.8859,1.88576,1.88589,87500001.0
2006-09-07 05:41:00,1.88588,1.88597,1.88585,1.88593,43600000.0
2006-09-07 05:42:00,1.88603,1.88607,1.88603,1.88607,39100000.0
2006-09-07 05:43:00,1.88605,1.88608,1.88597,1.88597,72400002.0
2006-09-07 05:44:00,1.88592,1.88599,1.88585,1.88585,71900000.0
2006-09-07 05:45:00,1.88592,1.88592,1.88592,1.88592,4800000.0
2006-09-07 05:46:00,1.88582,1.88592,1.88579,1.88587,85099998.0
2006-09-07 05:47:00,1.88588,1.88601,1.88586,1.88601,19800000.0
2006-09-07 05:48:00,1.88603,1.88603,1.88592,1.88597,30000000.0
2006-09-07 05:49:00,1.88597,1.88597,1.88584,1.88584,43400001.0
2006-09-07 05:50:00,1.88579,1.88589,1.88571,1.8858,67099999.0
2006-09-07 05:51:00,1.88578,1.8858,1.88569,1.8857,51300000.0
2006-09-07 05:52:00,1.88575,1.88582,1.8857,1.88575,74200000.0
2006-09-07 05:53:00,1.88568,1.88592,1.88561,1.88579,78200000.0
2006-09-07 05:54:00,1.88578,1.88585,1.88567,1.88577,41700000.0
2006-09-07 05:55:00,1.88569,1.88572,1.88562,1.88562,73400001.0
2006-09-07 05:56:00,1.88557,1.88565,1.88557,1.8856,55400000.0
2006-09-07 05:57:00,1.8856,1.8856,1.88544,1.88548,33800000.0
2006-09-07 05:58:00,1.88555,1.88555,1.88545,1.8855,87400002.0
2006-09-07 05:59:00,1.88545,1.88547,1.88533,1.88547,68900000.0
2006-09-07 06:00:00,1.88555,1.88555,1.88545,1.88547,49000000.0
2006-09-07 06:01:00,1.8851,1.8854,1.88476,1.88522,20100000.0
2006-09-07 06:02:00,1.88543,1.88543,1.88527,1.88527,55900001.0
2006-09-07 06:03:00,1.88533,1.88539,1.88522,1.88528,48800000.0
2006-09-07 06:04:00,1.88523,1.88526,1.88511,1.88526,45200000.0
2006-09-07 06:05:00,1.88518,1.8852,1.88512,1.88512,51000000.0
2006-09-07 06:06:00,1.88499,1.88544,1.88499,1.88544,85500000.0
2006-09-07 06:07:00,1.88547,1.8855,1.88533,1.88533,88700000.0
2006-09-07 06:08:00,1.8853,1.88535,1.88516,1.88531,74300000.0
2006-09-07 06:09:00,1.8853,1.88535,1.8853,1.8853,119499996.0
2006-09-07 06:10:00,1.8854,1.88544,1.88532,1.88537,23900000.0
2006-09-07 06:11:00,1.8854,1.88549,1.8854,1.88541,37700000.0
2006-09-07 06:12:00,1.88543,1.88548,1.88536,1.88546,71199999.0
2006-09-07 06:13:00,1.8854,1.88545,1.8854,1.8854,26100000.0
2006-09-07 06:14:00,1.88538,1.88538,1.88538,1.88538,7200000.0
2006-09-07 06:15:00,1.88544,1.88544,1.88529,1.8854,30900000.0
2006-09-07 06:16:00,1.88538,1.88547,1.88534,1.88534,56000000.0
2006-09-07 06:17:00,1.88538,1.88539,1.88529,1.88531,84000001.0
2006-09-07 06:18:00,1.88538,1.88542,1.88526,1.88542,54700000.0
2006-09-07 06:19:00,1.88538,1.88538,1.88538,1.88538,2400000.0
2006-09-07 06:20:00,1.88537,1.88542,1.88537,1.88542,29299999.0
2006-09-07 06:21:00,1.8854,1.88548,1.8854,1.8854,39800000.0
2006-09-07 06:22:00,1.88538,1.88547,1.88538,1.88542,89299999.0
2006-09-07 06:23:00,1.88548,1.88548,1.88537,1.8854,47799999.0
2006-09-07 06:24:00,1.88543,1.88543,1.88532,1.8854,126800001.0
2006-09-07 06:25:00,1.88548,1.88548,1.88535,1.88538,50699999.0
2006-09-07 06:26:00,1.88537,1.88545,1.88537,1.88545,29000000.0
2006-09-07 06:27:00,1.88538,1.8854,1.88525,1.88533,57300001.0
2006-09-07 06:28:00,1.88523,1.88537,1.88523,1.88537,32900000.0
2006-09-07 06:29:00,1.88547,1.88547,1.88547,1.88547,2000000.0
2006-09-07 06:30:00,1.88533,1.88533,1.88513,1.88523,51700001.0
2006-09-07 06:31:00,1.88515,1.88518,1.8851,1.8851,16600000.0
2006-09-07 06:32:00,1.8851,1.8851,1.88508,1.8851,75799998.0
2006-09-07 06:33:00,1.88486,1.8853,1.88486,1.8853,58500001.0
2006-09-07 06:34:00,1.88527,1.88543,1.88527,1.88533,54199999.0
2006-09-07 06:35:00,1.88528,1.88528,1.88524,1.88524,39600000.0
2006-09-07 06:36:00,1.88527,1.88529,1.88523,1.88528,55600000.0
2006-09-07 06:37:00,1.88528,1.88529,1.88525,1.88528,43700000.0
2006-09-07 06:38:00,1.88533,1.88533,1.88518,1.88533,96500000.0
2006-09-07 06:39:00,1.8853,1.88535,1.8853,1.88535,18700000.0
2006-09-07 06:40:00,1.88532,1.88532,1.88526,1.8853,35300000.0
2006-09-07 06:41:00,1.88538,1.88551,1.88535,1.88542,108899999.0
2006-09-07 06:42:00,1.88532,1.88549,1.88532,1.88537,29900000.0
2006-09-07 06:43:00,1.88543,1.88547,1.8854,1.88547,86600000.0
2006-09-07 06:44:00,1.8854,1.88545,1.88535,1.8854,49000001.0
2006-09-07 06:45:00,1.88536,1.88543,1.88527,1.88543,58600000.0
2006-09-07 06:46:00,1.8854,1.8854,1.88524,1.88537,93300000.0
2006-09-07 06:47:00,1.8854,1.88548,1.88537,1.88537,98299999.0
2006-09-07 06:48:00,1.88543,1.88543,1.88529,1.88537,14400000.0
2006-09-07 06:49:00,1.88518,1.88518,1.88515,1.88515,16900000.0
2006-09-07 06:50:00,1.88512,1.88522,1.88512,1.88522,19200000.0
2006-09-07 06:51:00,1.8852,1.88526,1.88509,1.88512,53899999.0
2006-09-07 06:52:00,1.88512,1.88519,1.88492,1.88492,20700000.0
2006-09-07 06:53:00,1.88527,1.8853,1.88505,1.88505,48100000.0
2006-09-07 06:54:00,1.88507,1.88507,1.88505,1.88507,76700001.0
2006-09-07 06:55:00,1.88508,1.88511,1.8849,1.8849,35500000.0
2006-09-07 06:56:00,1.88491,1.88499,1.88491,1.88499,21900000.0
2006-09-07 06:57:00,1.88488,1.88488,1.88483,1.88488,19800000.0
2006-09-07 06:58:00,1.88487,1.88489,1.88474,1.88476,55100000.0
2006-09-07 06:59:00,1.88476,1.88478,1.88471,1.88473,43500000.0
2006-09-07 07:00:00,1.885,1.88506,1.88497,1.88497,26400000.0
2006-09-07 07:01:00,1.885,1.88531,1.885,1.88525,96399998.0
2006-09-07 07:02:00,1.88525,1.88525,1.88523,1.88523,19500000.0
2006-09-07 07:03:00,1.88522,1.88561,1.88522,1.88555,88199999.0
2006-09-07 07:04:00,1.88536,1.88576,1.88528,1.8857,49399999.0
2006-09-07 07:05:00,1.88576,1.88579,1.88568,1.88576,55000000.0
2006-09-07 07:06:00,1.88587,1.88587,1.88575,1.88575,30100000.0
2006-09-07 07:07:00,1.88577,1.88577,1.8857,1.8857,58700001.0
2006-09-07 07:08:00,1.88573,1.88573,1.88559,1.88567,66100000.0
2006-09-07 07:09:00,1.8856,1.8856,1.88548,1.88555,47500000.0
2006-09-07 07:10:00,1.88559,1.88565,1.88558,1.88565,28400000.0
2006-09-07 07:11:00,1.88557,1.88558,1.88557,1.88558,37599999.0
2006-09-07 07:12:00,1.88559,1.88559,1.88544,1.88544,33800000.0
2006-09-07 07:13:00,1.88552,1.88552,1.88535,1.88537,68899999.0
2006-09-07 07:14:00,1.88543,1.88547,1.88516,1.88516,113799999.0
2006-09-07 07:15:00,1.88515,1.88515,1.885,1.88515,70599999.0
2006-09-07 07:16:00,1.88495,1.88495,1.88472,1.88472,20900000.0
2006-09-07 07:17:00,1.88467,1.88482,1.88465,1.88482,55800000.0
2006-09-07 07:18:00,1.88478,1.88478,1.88471,1.88477,108500000.0
2006-09-07 07:19:00,1.8848,1.88485,1.88477,1.88477,37999999.0
2006-09-07 07:20:00,1.88478,1.88493,1.88478,1.88493,67000000.0
2006-09-07 07:21:00,1.88488,1.88488,1.88469,1.88469,42300000.0
2006-09-07 07:22:00,1.88457,1.88478,1.88457,1.88478,37900001.0
2006-09-07 07:23:00,1.88486,1.8849,1.88472,1.88472,86899998.0
2006-09-07 07:24:00,1.88468,1.88473,1.88463,1.8847,54700000.0
2006-09-07 07:25:00,1.88471,1.88479,1.88464,1.88477,61299999.0
2006-09-07 07:26:00,1.88481,1.88491,1.88478,1.88478,178699997.0
2006-09-07 07:27:00,1.88463,1.88479,1.88463,1.88471,96599999.0
2006-09-07 07:28:00,1.88465,1.88465,1.88449,1.88449,43900000.0
2006-09-07 07:29:00,1.88453,1.88455,1.8845,1.88451,49100000.0
2006-09-07 07:30:00,1.88472,1.88474,1.88453,1.8846,33900000.0
2006-09-07 07:31:00,1.88458,1.88463,1.88455,1.8846,52100001.0
2006-09-07 07:32:00,1.8846,1.88463,1.88451,1.88451,32700000.0
2006-09-07 07:33:00,1.88453,1.88453,1.88445,1.88453,54700000.0
2006-09-07 07:34:00,1.88451,1.88461,1.88451,1.88451,117500002.0
2006-09-07 07:35:00,1.88453,1.88454,1.88439,1.88445,99800000.0
2006-09-07 07:36:00,1.88447,1.88447,1.88422,1.88422,51800000.0
2006-09-07 07:37:00,1.88425,1.88437,1.88425,1.88431,32900000.0
2006-09-07 07:38:00,1.88434,1.88441,1.88429,1.88436,86700002.0
2006-09-07 07:39:00,1.88437,1.88444,1.88434,1.8844,38000000.0
2006-09-07 07:40:00,1.88439,1.88443,1.88431,1.8844,51799999.0
2006-09-07 07:41:00,1.88445,1.88445,1.8844,1.8844,22000000.0
2006-09-07 07:42:00,1.88436,1.88439,1.88428,1.88428,52600000.0
2006-09-07 07:43:00,1.88436,1.88439,1.88429,1.8843,80700000.0
2006-09-07 07:44:00,1.88437,1.8844,1.88422,1.88435,68399999.0
2006-09-07 07:45:00,1.88426,1.88426,1.884,1.884,83899999.0
2006-09-07 07:46:00,1.88397,1.88411,1.88397,1.88409,57599999.0
2006-09-07 07:47:00,1.88408,1.88408,1.88373,1.88379,63399999.0
2006-09-07 07:48:00,1.88375,1.88391,1.88369,1.88386,54300000.0
2006-09-07 07:49:00,1.88388,1.88391,1.88383,1.88386,97399999.0
2006-09-07 07:50:00,1.88384,1.88384,1.88383,1.88383,44499999.0
2006-09-07 07:51:00,1.88393,1.88401,1.88393,1.88398,29100000.0
2006-09-07 07:52:00,1.88392,1.88393,1.88392,1.88393,7200000.0
2006-09-07 07:53:00,1.88377,1.88378,1.8837,1.88378,33800000.0
2006-09-07 07:54:00,1.88383,1.88386,1.8837,1.88386,38700000.0
2006-09-07 07:55:00,1.884,1.884,1.88368,1.88397,35900000.0
2006-09-07 07:56:00,1.88381,1.88381,1.88377,1.88377,37900001.0
2006-09-07 07:57:00,1.88372,1.88376,1.88366,1.88366,48600000.0
2006-09-07 07:58:00,1.88348,1.88348,1.8832,1.88324,43900000.0
2006-09-07 07:59:00,1.88327,1.88347,1.88327,1.88347,47400001.0
2006-09-07 08:00:00,1.8834,1.88351,1.88309,1.88311,52099999.0
2006-09-07 08:01:00,1.88305,1.88317,1.88288,1.88311,62600000.0
2006-09-07 08:02:00,1.88314,1.88322,1.88309,1.88321,89200000.0
2006-09-07 08:03:00,1.88304,1.88317,1.88298,1.88303,85399999.0
2006-09-07 08:04:00,1.88305,1.88322,1.88302,1.88318,135000001.0
2006-09-07 08:05:00,1.88307,1.88316,1.88296,1.88312,67700001.0
2006-09-07 08:06:00,1.88284,1.88284,1.88279,1.88279,14500000.0
2006-09-07 08:07:00,1.88257,1.88307,1.88257,1.88306,55700000.0
2006-09-07 08:08:00,1.88308,1.88316,1.88301,1.88316,41800000.0
2006-09-07 08:09:00,1.8831,1.88314,1.88287,1.88291,26700000.0
2006-09-07 08:10:00,1.88276,1.88276,1.88248,1.88272,99600001.0
2006-09-07 08:11:00,1.88266,1.88266,1.88246,1.88253,24600000.0
2006-09-07 08:12:00,1.88264,1.88281,1.88257,1.88279,103200002.0
2006-09-07 08:13:00,1.8828,1.8828,1.88256,1.88256,53999999.0
2006-09-07 08:14:00,1.88252,1.88271,1.88252,1.88271,12800000.0
2006-09-07 08:15:00,1.88277,1.88277,1.88256,1.8826,105500000.0
2006-09-07 08:16:00,1.8827,1.88274,1.88261,1.88269,31600000.0
2006-09-07 08:17:00,1.8827,1.88272,1.88268,1.88269,44900001.0
2006-09-07 08:18:00,1.88265,1.88268,1.88257,1.88267,84100001.0
2006-09-07 08:19:00,1.88271,1.88278,1.88266,1.88268,45300001.0
2006-09-07 08:20:00,1.88265,1.88265,1.88253,1.88265,45600000.0
2006-09-07 08:21:00,1.8826,1.88265,1.88258,1.88258,75500000.0
2006-09-07 08:22:00,1.8828,1.8829,1.8828,1.8829,5100000.0
2006-09-07 08:23:00,1.88292,1.88297,1.8828,1.88283,110100002.0
2006-09-07 08:24:00,1.88286,1.88286,1.88259,1.88261,45500000.0
2006-09-07 08:25:00,1.88241,1.88251,1.88234,1.88241,89600000.0
2006-09-07 08:26:00,1.8823,1.8823,1.8822,1.88227,156100001.0
2006-09-07 08:27:00,1.88227,1.88254,1.88224,1.88248,113299998.0
2006-09-07 08:28:00,1.8824,1.88259,1.8824,1.88252,128900000.0
2006-09-07 08:29:00,1.8825,1.88272,1.88244,1.88271,93300001.0
2006-09-07 08:30:00,1.88269,1.88284,1.88268,1.88276,46300000.0
2006-09-07 08:31:00,1.88271,1.88283,1.88268,1.88277,72700001.0
2006-09-07 08:32:00,1.88279,1.8828,1.8826,1.88277,83499998.0
2006-09-07 08:33:00,1.88285,1.88285,1.88259,1.8826,66000000.0
2006-09-07 08:34:00,1.88254,1.88271,1.88254,1.88268,70300001.0
2006-09-07 08:35:00,1.88277,1.88284,1.8827,1.88271,44600000.0
2006-09-07 08:36:00,1.88264,1.88274,1.88264,1.88274,2800000.0
2006-09-07 08:37:00,1.88266,1.88312,1.88266,1.88312,33900000.0
2006-09-07 08:38:00,1.88348,1.88357,1.88348,1.88357,13600000.0
2006-09-07 08:39:00,1.88368,1.88368,1.88318,1.8832,47400000.0
2006-09-07 08:40:00,1.88324,1.88351,1.88313,1.88351,104099999.0
2006-09-07 08:41:00,1.88373,1.88376,1.88337,1.88354,74900000.0
2006-09-07 08:42:00,1.88363,1.88367,1.88357,1.88365,60800001.0
2006-09-07 08:43:00,1.88372,1.88403,1.88367,1.88403,101199998.0
2006-09-07 08:44:00,1.88406,1.88409,1.884,1.884,52599999.0
2006-09-07 08:45:00,1.88413,1.88415,1.88409,1.88415,26600000.0
2006-09-07 08:46:00,1.88413,1.88422,1.88385,1.88385,92050000.0
2006-09-07 08:47:00,1.88381,1.88381,1.88363,1.88366,46400000.0
2006-09-07 08:48:00,1.8838,1.88382,1.88369,1.88373,55500000.0
2006-09-07 08:49:00,1.8839,1.88399,1.8839,1.88393,47700000.0
2006-09-07 08:50:00,1.88388,1.88391,1.88384,1.88391,106300000.0
2006-09-07 08:51:00,1.88383,1.88384,1.88353,1.88364,59000001.0
2006-09-07 08:52:00,1.88356,1.88357,1.88349,1.88349,68100002.0
2006-09-07 08:53:00,1.8834,1.8834,1.88326,1.88328,69700000.0
2006-09-07 08:54:00,1.88322,1.88322,1.88313,1.88321,68500000.0
2006-09-07 08:55:00,1.88315,1.88325,1.8831,1.88323,132500003.0
2006-09-07 08:56:00,1.88322,1.88322,1.88305,1.88305,40200000.0
2006-09-07 08:57:00,1.88317,1.88317,1.88297,1.88297,25300000.0
2006-09-07 08:58:00,1.8828,1.8828,1.88256,1.88256,28699999.0
2006-09-07 08:59:00,1.88271,1.88292,1.88265,1.88287,51100000.0
2006-09-07 09:00:00,1.88346,1.88437,1.88346,1.88407,57400000.0
2006-09-07 09:01:00,1.88406,1.88414,1.88406,1.8841,29200000.0
2006-09-07 09:02:00,1.88412,1.88414,1.88372,1.88372,95699999.0
2006-09-07 09:03:00,1.88372,1.88375,1.88362,1.88375,98700000.0
2006-09-07 09:04:00,1.88372,1.88404,1.88372,1.88393,116500001.0
2006-09-07 09:05:00,1.88399,1.88419,1.88392,1.88416,25000000.0
2006-09-07 09:06:00,1.88452,1.88513,1.88452,1.88511,43099999.0
2006-09-07 09:07:00,1.88503,1.88503,1.88469,1.88477,76300000.0
2006-09-07 09:08:00,1.88472,1.88483,1.88454,1.88454,110900003.0
2006-09-07 09:09:00,1.88472,1.88516,1.88464,1.88511,69400002.0
2006-09-07 09:10:00,1.88506,1.88515,1.88505,1.88515,62499999.0
2006-09-07 09:11:00,1.88513,1.8853,1.88513,1.88527,48199999.0
2006-09-07 09:12:00,1.88513,1.88513,1.88476,1.88493,102800001.0
2006-09-07 09:13:00,1.88495,1.88505,1.88495,1.885,74600000.0
2006-09-07 09:14:00,1.885,1.8851,1.8848,1.8851,66400000.0
2006-09-07 09:15:00,1.88483,1.88483,1.88472,1.88472,12700000.0
2006-09-07 09:16:00,1.88448,1.88449,1.88434,1.88443,68999999.0
2006-09-07 09:17:00,1.88456,1.88489,1.88456,1.88486,76299999.0
2006-09-07 09:18:00,1.88488,1.88497,1.88488,1.88491,98299999.0
2006-09-07 09:19:00,1.88485,1.88485,1.88463,1.88466,86899998.0
2006-09-07 09:20:00,1.8848,1.88496,1.88478,1.8849,68400000.0
2006-09-07 09:21:00,1.88499,1.88528,1.88494,1.88526,45400000.0
2006-09-07 09:22:00,1.88536,1.88553,1.88536,1.88549,34000000.0
2006-09-07 09:23:00,1.88574,1.88586,1.88565,1.88581,110100001.0
2006-09-07 09:24:00,1.88588,1.88592,1.88578,1.88592,136499997.0
2006-09-07 09:25:00,1.88589,1.8862,1.88582,1.88609,75200000.0
2006-09-07 09:26:00,1.88598,1.88598,1.88555,1.88559,52800000.0
2006-09-07 09:27:00,1.88561,1.88561,1.88508,1.88538,129500001.0
2006-09-07 09:28:00,1.88532,1.88532,1.88515,1.88515,73100000.0
2006-09-07 09:29:00,1.88527,1.8854,1.88527,1.88529,69400001.0
2006-09-07 09:30:00,1.88507,1.88515,1.88487,1.88493,71399999.0
2006-09-07 09:31:00,1.885,1.88508,1.8848,1.88503,86899999.0
2006-09-07 09:32:00,1.88491,1.88491,1.88455,1.88455,33000000.0
2006-09-07 09:33:00,1.88451,1.88451,1.8843,1.88445,42900000.0
2006-09-07 09:34:00,1.88455,1.88461,1.88449,1.88449,39200000.0
2006-09-07 09:35:00,1.88433,1.88433,1.88413,1.88424,80800000.0
2006-09-07 09:36:00,1.88411,1.88418,1.88398,1.88398,97199997.0
2006-09-07 09:37:00,1.88381,1.88381,1.88357,1.88364,53200000.0
2006-09-07 09:38:00,1.88353,1.88357,1.88331,1.88346,43600000.0
2006-09-07 09:39:00,1.88323,1.88352,1.88323,1.88348,25700000.0
2006-09-07 09:40:00,1.88325,1.88325,1.88284,1.88284,65499999.0
2006-09-07 09:41:00,1.88278,1.88278,1.88243,1.88272,66800000.0
2006-09-07 09:42:00,1.88281,1.88301,1.88281,1.88288,28100000.0
2006-09-07 09:43:00,1.88299,1.88299,1.88282,1.88282,76100001.0
2006-09-07 09:44:00,1.88277,1.88277,1.88237,1.88242,154599999.0
2006-09-07 09:45:00,1.8824,1.88262,1.8824,1.88248,91900002.0
2006-09-07 09:46:00,1.88222,1.88222,1.88133,1.88147,75300000.0
2006-09-07 09:47:00,1.88154,1.88166,1.8815,1.88161,77900001.0
2006-09-07 09:48:00,1.88151,1.88151,1.88079,1.88079,59799998.0
2006-09-07 09:49:00,1.88067,1.88088,1.88055,1.88086,92800000.0
2006-09-07 09:50:00,1.88088,1.88102,1.88085,1.88102,67100001.0
2006-09-07 09:51:00,1.88117,1.88126,1.88117,1.88122,62100001.0
2006-09-07 09:52:00,1.88123,1.88123,1.8811,1.88113,89399999.0
2006-09-07 09:53:00,1.88123,1.88123,1.88109,1.88112,60600001.0
2006-09-07 09:54:00,1.8811,1.88147,1.8811,1.88147,52100001.0
2006-09-07 09:55:00,1.88157,1.88157,1.88139,1.88155,99600001.0
2006-09-07 09:56:00,1.8816,1.88161,1.88149,1.88152,72100000.0
2006-09-07 09:57:00,1.88135,1.88135,1.88107,1.88111,25800000.0
2006-09-07 09:58:00,1.88125,1.88128,1.88125,1.88128,58899999.0
2006-09-07 09:59:00,1.88137,1.88164,1.88129,1.88134,73600002.0
2006-09-07 10:00:00,1.88145,1.88175,1.88145,1.88158,68800000.0
2006-09-07 10:01:00,1.88158,1.88175,1.88139,1.88175,51200000.0
2006-09-07 10:02:00,1.88179,1.88179,1.88156,1.88156,62100000.0
2006-09-07 10:03:00,1.88159,1.88168,1.88147,1.88162,66799998.0
2006-09-07 10:04:00,1.88155,1.88155,1.8814,1.88146,90700000.0
2006-09-07 10:05:00,1.88148,1.88154,1.88147,1.88154,85300000.0
2006-09-07 10:06:00,1.88157,1.8816,1.88123,1.88123,84200002.0
2006-09-07 10:07:00,1.88135,1.88146,1.8813,1.88138,97099999.0
2006-09-07 10:08:00,1.88145,1.88175,1.88145,1.88175,37799999.0
2006-09-07 10:09:00,1.88182,1.88195,1.88178,1.88186,93500001.0
2006-09-07 10:10:00,1.88177,1.88178,1.88166,1.88178,69000000.0
2006-09-07 10:11:00,1.88163,1.88163,1.88151,1.88151,11600000.0
2006-09-07 10:12:00,1.88143,1.88143,1.88125,1.88128,70200000.0
2006-09-07 10:13:00,1.88121,1.88127,1.88115,1.88127,89399999.0
2006-09-07 10:14:00,1.88127,1.8815,1.88127,1.8815,85100000.0
2006-09-07 10:15:00,1.88156,1.88156,1.88143,1.88143,52400000.0
2006-09-07 10:16:00,1.88145,1.88183,1.88145,1.88183,53200001.0
2006-09-07 10:17:00,1.88193,1.88205,1.88193,1.88195,37000000.0
2006-09-07 10:18:00,1.88198,1.88202,1.88192,1.88197,34199999.0
2006-09-07 10:19:00,1.88185,1.88192,1.8818,1.88192,47800000.0
2006-09-07 10:20:00,1.8819,1.88193,1.88182,1.88182,91600001.0
2006-09-07 10:21:00,1.88181,1.88188,1.88174,1.88188,75300002.0
2006-09-07 10:22:00,1.88188,1.88188,1.88163,1.88163,48100000.0
2006-09-07 10:23:00,1.88169,1.88172,1.88158,1.88168,65999998.0
2006-09-07 10:24:00,1.88174,1.88185,1.88169,1.88185,57499999.0
2006-09-07 10:25:00,1.88188,1.88209,1.88188,1.88206,73400000.0
2006-09-07 10:26:00,1.88203,1.88211,1.88193,1.88211,38800000.0
2006-09-07 10:27:00,1.88217,1.88222,1.88204,1.88204,33100000.0
2006-09-07 10:28:00,1.88202,1.88205,1.88188,1.88205,119600000.0
2006-09-07 10:29:00,1.88205,1.88209,1.88184,1.88191,62100000.0
2006-09-07 10:30:00,1.88203,1.88253,1.88201,1.88253,72900000.0
2006-09-07 10:31:00,1.88253,1.88263,1.8825,1.8825,33100000.0
2006-09-07 10:32:00,1.8824,1.88254,1.88236,1.88253,47499999.0
2006-09-07 10:33:00,1.88262,1.88269,1.88253,1.88256,127900000.0
2006-09-07 10:34:00,1.88258,1.88267,1.88255,1.88259,45700000.0
2006-09-07 10:35:00,1.8826,1.88285,1.8826,1.8828,46300000.0
2006-09-07 10:36:00,1.88287,1.88292,1.88278,1.88286,92999999.0
2006-09-07 10:37:00,1.88278,1.88281,1.8825,1.88281,35600000.0
2006-09-07 10:38:00,1.88283,1.8831,1.8828,1.8831,75700000.0
2006-09-07 10:39:00,1.88312,1.88316,1.88303,1.88303,71199999.0
2006-09-07 10:40:00,1.88318,1.88341,1.88314,1.8833,54900000.0
2006-09-07 10:41:00,1.88316,1.88347,1.88316,1.88346,40000000.0
2006-09-07 10:42:00,1.8835,1.88371,1.8835,1.88358,58000000.0
2006-09-07 10:43:00,1.88363,1.88363,1.88305,1.88307,65000000.0
2006-09-07 10:44:00,1.88297,1.88297,1.88219,1.88219,28900000.0
2006-09-07 10:45:00,1.88215,1.88225,1.88206,1.88206,76799999.0
2006-09-07 10:46:00,1.88201,1.88232,1.88201,1.88227,82299999.0
2006-09-07 10:47:00,1.88223,1.88241,1.88223,1.88241,62399998.0
2006-09-07 10:48:00,1.88232,1.88232,1.88216,1.88221,63300000.0
2006-09-07 10:49:00,1.88228,1.88255,1.88228,1.88255,49799999.0
2006-09-07 10:50:00,1.88262,1.88266,1.8824,1.8824,84899999.0
2006-09-07 10:51:00,1.88246,1.8832,1.88238,1.8832,47000000.0
2006-09-07 10:52:00,1.88353,1.88363,1.88306,1.8831,64300000.0
2006-09-07 10:53:00,1.88306,1.88306,1.88229,1.88229,53599999.0
2006-09-07 10:54:00,1.88243,1.8826,1.88238,1.8826,38200000.0
2006-09-07 10:55:00,1.88249,1.88249,1.88184,1.88197,60200000.0
2006-09-07 10:56:00,1.88202,1.88204,1.88166,1.88166,118600001.0
2006-09-07 10:57:00,1.88185,1.88202,1.88185,1.88197,97100000.0
2006-09-07 10:58:00,1.88188,1.88188,1.88138,1.88158,102800003.0
2006-09-07 10:59:00,1.88165,1.88168,1.88116,1.88119,49300000.0
2006-09-07 11:00:00,1.881,1.88159,1.88092,1.88159,46700000.0
2006-09-07 11:01:00,1.88177,1.8819,1.88156,1.88162,120300001.0
2006-09-07 11:02:00,1.88162,1.88174,1.88158,1.8816,69600000.0
2006-09-07 11:03:00,1.88172,1.88216,1.88161,1.88216,82699999.0
2006-09-07 11:04:00,1.88238,1.88245,1.88218,1.88223,63600001.0
2006-09-07 11:05:00,1.88234,1.8824,1.88223,1.8823,93200002.0
2006-09-07 11:06:00,1.88242,1.88262,1.88242,1.88262,51800001.0
2006-09-07 11:07:00,1.88262,1.88263,1.88228,1.88232,34700000.0
2006-09-07 11:08:00,1.8823,1.88232,1.88216,1.88232,44900000.0
2006-09-07 11:09:00,1.88235,1.8824,1.88172,1.88172,38400000.0
2006-09-07 11:10:00,1.88153,1.8816,1.88142,1.88149,72199999.0
2006-09-07 11:11:00,1.8815,1.88168,1.88147,1.88168,28900000.0
2006-09-07 11:12:00,1.88172,1.88173,1.88114,1.88114,21500000.0
2006-09-07 11:13:00,1.88132,1.88135,1.88108,1.88122,70999999.0
2006-09-07 11:14:00,1.88127,1.8814,1.88127,1.8814,17100000.0
2006-09-07 11:15:00,1.88143,1.88158,1.88131,1.88156,67400000.0
2006-09-07 11:16:00,1.88162,1.88176,1.88162,1.88171,72200000.0
2006-09-07 11:17:00,1.88152,1.88154,1.88128,1.88128,43100000.0
2006-09-07 11:18:00,1.88127,1.88162,1.88127,1.88162,76400002.0
2006-09-07 11:19:00,1.88164,1.88173,1.88155,1.88168,56300001.0
2006-09-07 11:20:00,1.8819,1.88211,1.8819,1.88203,37100000.0
2006-09-07 11:21:00,1.88214,1.88254,1.88213,1.88254,73300000.0
2006-09-07 11:22:00,1.88272,1.88289,1.88256,1.88276,92099999.0
2006-09-07 11:23:00,1.88285,1.88311,1.88284,1.88311,44000000.0
2006-09-07 11:24:00,1.8832,1.8832,1.88294,1.88294,48899999.0
2006-09-07 11:25:00,1.8827,1.8827,1.88255,1.88261,67299999.0
2006-09-07 11:26:00,1.88254,1.88254,1.88231,1.88235,35500000.0
2006-09-07 11:27:00,1.88236,1.88236,1.88228,1.88228,106799999.0
2006-09-07 11:28:00,1.88238,1.88246,1.88236,1.8824,42900000.0
2006-09-07 11:29:00,1.88242,1.88262,1.88242,1.88257,77500000.0
2006-09-07 11:30:00,1.88254,1.88276,1.88254,1.88274,61000000.0
2006-09-07 11:31:00,1.88277,1.88277,1.88245,1.8826,98700000.0
2006-09-07 11:32:00,1.88251,1.88258,1.88245,1.88258,85400002.0
2006-09-07 11:33:00,1.88248,1.88261,1.88243,1.88261,25200000.0
2006-09-07 11:34:00,1.88255,1.88255,1.88227,1.88235,88300000.0
2006-09-07 11:35:00,1.8823,1.88234,1.88224,1.88228,95300000.0
2006-09-07 11:36:00,1.8822,1.88227,1.88217,1.88227,72000000.0
2006-09-07 11:37:00,1.88224,1.88225,1.88216,1.8822,114599998.0
2006-09-07 11:38:00,1.8823,1.8824,1.8823,1.88235,113800001.0
2006-09-07 11:39:00,1.88238,1.88246,1.88227,1.88227,43800000.0
2006-09-07 11:40:00,1.88219,1.88245,1.88219,1.88245,83600000.0
2006-09-07 11:41:00,1.88247,1.8825,1.88224,1.88224,76400000.0
2006-09-07 11:42:00,1.88229,1.88233,1.8822,1.88222,74799999.0
2006-09-07 11:43:00,1.88225,1.88237,1.88215,1.88221,59300000.0
2006-09-07 11:44:00,1.88227,1.88234,1.88218,1.88234,60899999.0
2006-09-07 11:45:00,1.88236,1.88236,1.88224,1.88224,45999999.0
2006-09-07 11:46:00,1.8823,1.88232,1.88224,1.88226,53000000.0
2006-09-07 11:47:00,1.88224,1.88227,1.88211,1.88213,117299997.0
2006-09-07 11:48:00,1.88206,1.88206,1.88191,1.88204,125400002.0
2006-09-07 11:49:00,1.88188,1.88224,1.88188,1.88222,110799999.0
2006-09-07 11:50:00,1.8822,1.8823,1.88219,1.88227,120000000.0
2006-09-07 11:51:00,1.88211,1.88225,1.88208,1.88212,132099999.0
2006-09-07 11:52:00,1.88205,1.88205,1.88181,1.88181,86000000.0
2006-09-07 11:53:00,1.88175,1.88185,1.88175,1.88178,58100001.0
2006-09-07 11:54:00,1.88161,1.88161,1.8811,1.88139,70100000.0
2006-09-07 11:55:00,1.8813,1.88134,1.88119,1.88134,26000000.0
2006-09-07 11:56:00,1.88142,1.88146,1.88129,1.88143,103100000.0
2006-09-07 11:57:00,1.88138,1.88144,1.88125,1.88144,123100001.0
2006-09-07 11:58:00,1.88151,1.88176,1.88151,1.88157,54100000.0
2006-09-07 11:59:00,1.88168,1.88178,1.88165,1.88174,82000001.0
2006-09-07 12:00:00,1.88179,1.8819,1.88176,1.88188,140499998.0
2006-09-07 12:01:00,1.88182,1.88191,1.88176,1.88176,60500001.0
2006-09-07 12:02:00,1.88179,1.88196,1.88179,1.8819,51400000.0
2006-09-07 12:03:00,1.88194,1.88197,1.88189,1.88197,56899998.0
2006-09-07 12:04:00,1.8819,1.88202,1.8819,1.88193,108100002.0
2006-09-07 12:05:00,1.88205,1.88205,1.88195,1.88205,25000000.0
2006-09-07 12:06:00,1.88195,1.88195,1.88186,1.88192,64699999.0
2006-09-07 12:07:00,1.88195,1.88202,1.88189,1.882,95500000.0
2006-09-07 12:08:00,1.88192,1.88198,1.8818,1.8818,69500002.0
2006-09-07 12:09:00,1.88176,1.88183,1.88172,1.88183,49199999.0
2006-09-07 12:10:00,1.8818,1.88181,1.88167,1.88181,69199998.0
2006-09-07 12:11:00,1.88187,1.882,1.88174,1.88191,91700002.0
2006-09-07 12:12:00,1.88199,1.88208,1.88199,1.88208,32800000.0
2006-09-07 12:13:00,1.88207,1.88213,1.88202,1.88209,61100000.0
2006-09-07 12:14:00,1.88207,1.88207,1.88191,1.88193,50300000.0
2006-09-07 12:15:00,1.88192,1.88202,1.88183,1.8819,128500001.0
2006-09-07 12:16:00,1.88191,1.88191,1.88178,1.88186,40600001.0
2006-09-07 12:17:00,1.88188,1.88188,1.88179,1.88186,80399999.0
2006-09-07 12:18:00,1.88176,1.88185,1.88163,1.88169,62200000.0
2006-09-07 12:19:00,1.88167,1.88176,1.8816,1.88173,103900001.0
2006-09-07 12:20:00,1.88183,1.88192,1.88177,1.88192,47900000.0
2006-09-07 12:21:00,1.88189,1.88189,1.88178,1.88188,99500001.0
2006-09-07 12:22:00,1.88177,1.88185,1.88177,1.88179,63100000.0
2006-09-07 12:23:00,1.88171,1.88171,1.8816,1.8816,63200001.0
2006-09-07 12:24:00,1.88158,1.88171,1.88153,1.88168,46199999.0
2006-09-07 12:25:00,1.88173,1.88173,1.88155,1.88168,57199998.0
2006-09-07 12:26:00,1.88173,1.88173,1.88161,1.88161,20800000.0
2006-09-07 12:27:00,1.88163,1.88175,1.88156,1.88166,38600000.0
2006-09-07 12:28:00,1.88164,1.88164,1.88142,1.88149,70200000.0
2006-09-07 12:29:00,1.8815,1.88154,1.88135,1.88154,46800000.0
2006-09-07 12:30:00,1.88163,1.8817,1.88156,1.88162,82099999.0
2006-09-07 12:31:00,1.88163,1.88179,1.88163,1.8817,67200000.0
2006-09-07 12:32:00,1.88154,1.88168,1.88122,1.88122,19100000.0
2006-09-07 12:33:00,1.88098,1.88098,1.88058,1.8807,46400001.0
2006-09-07 12:34:00,1.88077,1.88077,1.88048,1.88048,117800001.0
2006-09-07 12:35:00,1.88052,1.88055,1.88023,1.88023,19400000.0
2006-09-07 12:36:00,1.88011,1.88011,1.87989,1.87998,75699999.0
2006-09-07 12:37:00,1.8797,1.8797,1.87918,1.87918,56400000.0
2006-09-07 12:38:00,1.87923,1.87962,1.87917,1.8795,68200000.0
2006-09-07 12:39:00,1.8794,1.87942,1.87907,1.87907,47600000.0
2006-09-07 12:40:00,1.87888,1.87915,1.87875,1.87913,128400001.0
2006-09-07 12:41:00,1.87895,1.87936,1.8789,1.8792,74499999.0
2006-09-07 12:42:00,1.87923,1.87946,1.87923,1.8794,41400000.0
2006-09-07 12:43:00,1.87954,1.87963,1.87926,1.87938,98600000.0
2006-09-07 12:44:00,1.87927,1.87932,1.87906,1.87906,68999999.0
2006-09-07 12:45:00,1.8791,1.87912,1.87894,1.87898,65000000.0
2006-09-07 12:46:00,1.8787,1.8789,1.87837,1.87837,119799999.0
2006-09-07 12:47:00,1.8784,1.87846,1.87832,1.87846,45200000.0
2006-09-07 12:48:00,1.87838,1.87847,1.87838,1.87842,35700001.0
2006-09-07 12:49:00,1.87848,1.87885,1.87847,1.87875,90499999.0
2006-09-07 12:50:00,1.87882,1.87903,1.87882,1.879,72800000.0
2006-09-07 12:51:00,1.87902,1.87933,1.87902,1.87933,73100001.0
2006-09-07 12:52:00,1.87944,1.88003,1.87944,1.87982,64000000.0
2006-09-07 12:53:00,1.87975,1.87975,1.87956,1.8796,90999998.0
2006-09-07 12:54:00,1.8796,1.87971,1.87947,1.87954,59500000.0
2006-09-07 12:55:00,1.8795,1.87963,1.87949,1.87963,42700001.0
2006-09-07 12:56:00,1.87963,1.87983,1.87963,1.87983,11300000.0
2006-09-07 12:57:00,1.87983,1.87991,1.87983,1.87987,33100000.0
2006-09-07 12:58:00,1.87985,1.87996,1.87984,1.87996,63700000.0
2006-09-07 12:59:00,1.87955,1.88001,1.87955,1.87982,106999999.0
2006-09-07 13:00:00,1.87985,1.8799,1.87974,1.87978,107599998.0
2006-09-07 13:01:00,1.87963,1.87967,1.8794,1.8794,56999999.0
2006-09-07 13:02:00,1.87923,1.87923,1.879,1.879,31900000.0
2006-09-07 13:03:00,1.87897,1.87897,1.87888,1.87893,40100000.0
2006-09-07 13:04:00,1.87888,1.87895,1.87884,1.87889,72199998.0
2006-09-07 13:05:00,1.87828,1.87828,1.87657,1.87657,32600000.0
2006-09-07 13:06:00,1.87685,1.87689,1.87617,1.87628,23800000.0
2006-09-07 13:07:00,1.87604,1.8761,1.87575,1.87598,108199999.0
2006-09-07 13:08:00,1.87617,1.87617,1.87535,1.87546,116100001.0
2006-09-07 13:09:00,1.87528,1.87605,1.87528,1.87605,56200001.0
2006-09-07 13:10:00,1.87578,1.87578,1.87533,1.87539,25300000.0
2006-09-07 13:11:00,1.87552,1.87558,1.87527,1.87539,36700000.0
2006-09-07 13:12:00,1.87535,1.87535,1.87508,1.87514,86000000.0
2006-09-07 13:13:00,1.87504,1.87527,1.87504,1.87515,68400000.0
2006-09-07 13:14:00,1.87494,1.87502,1.87476,1.87478,112100001.0
2006-09-07 13:15:00,1.87465,1.87465,1.87433,1.87439,116099999.0
2006-09-07 13:16:00,1.87442,1.87443,1.87416,1.87416,22800000.0
2006-09-07 13:17:00,1.87432,1.87473,1.87432,1.87472,79099999.0
2006-09-07 13:18:00,1.87469,1.87506,1.87469,1.87495,45300000.0
2006-09-07 13:19:00,1.875,1.87559,1.8749,1.87559,74499999.0
2006-09-07 13:20:00,1.87553,1.87579,1.87551,1.87563,97800000.0
2006-09-07 13:21:00,1.8757,1.8757,1.87523,1.87523,28300000.0
2006-09-07 13:22:00,1.875,1.87549,1.87497,1.87536,54700000.0
2006-09-07 13:23:00,1.87538,1.87551,1.87529,1.87548,104850002.0
2006-09-07 13:24:00,1.87543,1.87581,1.87541,1.87581,45600000.0
2006-09-07 13:25:00,1.87577,1.87588,1.87567,1.87588,73899999.0
2006-09-07 13:26:00,1.87593,1.87626,1.87591,1.87616,74900000.0
2006-09-07 13:27:00,1.8762,1.87629,1.87591,1.87591,61400000.0
2006-09-07 13:28:00,1.87584,1.876,1.87584,1.87596,41900000.0
2006-09-07 13:29:00,1.87602,1.8762,1.87602,1.87618,53400000.0
2006-09-07 13:30:00,1.87613,1.87616,1.87593,1.87593,83700000.0
2006-09-07 13:31:00,1.87597,1.87597,1.87558,1.87558,27000000.0
2006-09-07 13:32:00,1.87545,1.87571,1.87545,1.87545,90100000.0
2006-09-07 13:33:00,1.87553,1.87557,1.87529,1.87555,72500000.0
2006-09-07 13:34:00,1.8757,1.87582,1.8757,1.87579,81400000.0
2006-09-07 13:35:00,1.87582,1.87582,1.87565,1.8757,89000002.0
2006-09-07 13:36:00,1.87584,1.876,1.87568,1.876,62800000.0
2006-09-07 13:37:00,1.87595,1.87595,1.87577,1.87577,60300001.0
2006-09-07 13:38:00,1.8759,1.87609,1.87572,1.87572,64200001.0
2006-09-07 13:39:00,1.87566,1.87567,1.87551,1.87551,84899999.0
2006-09-07 13:40:00,1.87556,1.87556,1.87539,1.87544,106000000.0
2006-09-07 13:41:00,1.8754,1.8757,1.8754,1.87556,82499999.0
2006-09-07 13:42:00,1.87555,1.8759,1.87551,1.8759,83200000.0
2006-09-07 13:43:00,1.87593,1.87601,1.87591,1.87595,78700002.0
2006-09-07 13:44:00,1.87603,1.8762,1.87603,1.87615,54000000.0
2006-09-07 13:45:00,1.87595,1.876,1.87573,1.87573,66800000.0
2006-09-07 13:46:00,1.87554,1.87558,1.87547,1.87549,77300000.0
2006-09-07 13:47:00,1.87555,1.87577,1.87555,1.8756,84199998.0
2006-09-07 13:48:00,1.87568,1.87571,1.87559,1.87563,89900002.0
2006-09-07 13:49:00,1.87561,1.87561,1.87515,1.87537,114299997.0
2006-09-07 13:50:00,1.87534,1.87538,1.87497,1.87502,123600002.0
2006-09-07 13:51:00,1.87499,1.87504,1.87495,1.87499,55599998.0
2006-09-07 13:52:00,1.87495,1.87498,1.8748,1.87496,86599999.0
2006-09-07 13:53:00,1.87497,1.87497,1.87484,1.87495,33700000.0
2006-09-07 13:54:00,1.87492,1.87494,1.8747,1.8747,55299999.0
2006-09-07 13:55:00,1.87462,1.87463,1.87433,1.87438,50900000.0
2006-09-07 13:56:00,1.87443,1.87465,1.87437,1.87456,47750001.0
2006-09-07 13:57:00,1.87413,1.87413,1.87329,1.8733,58899999.0
2006-09-07 13:58:00,1.87335,1.87356,1.87335,1.87345,51900000.0
2006-09-07 13:59:00,1.87365,1.87405,1.87365,1.87401,35099999.0
2006-09-07 14:00:00,1.87401,1.87418,1.87398,1.87414,115900000.0
2006-09-07 14:01:00,1.87418,1.87452,1.87405,1.87452,82800002.0
2006-09-07 14:02:00,1.87448,1.87483,1.87446,1.87479,85900001.0
2006-09-07 14:03:00,1.87473,1.87487,1.87471,1.87471,72300001.0
2006-09-07 14:04:00,1.87461,1.87461,1.87431,1.87434,56000000.0
2006-09-07 14:05:00,1.87423,1.87423,1.87407,1.87414,74600000.0
2006-09-07 14:06:00,1.87413,1.87418,1.87407,1.87412,89000000.0
2006-09-07 14:07:00,1.87408,1.87418,1.87407,1.87418,25100000.0
2006-09-07 14:08:00,1.87421,1.87421,1.87401,1.87401,52099999.0
2006-09-07 14:09:00,1.87395,1.87395,1.87372,1.87378,36700000.0
2006-09-07 14:10:00,1.87401,1.87416,1.87401,1.87416,45699999.0
2006-09-07 14:11:00,1.87399,1.87412,1.87379,1.87379,39300000.0
2006-09-07 14:12:00,1.87356,1.87356,1.87346,1.87356,54099999.0
2006-09-07 14:13:00,1.87369,1.87369,1.87346,1.8735,115099999.0
2006-09-07 14:14:00,1.87345,1.87355,1.8734,1.8735,110500001.0
2006-09-07 14:15:00,1.87355,1.8736,1.87349,1.87358,22800000.0
2006-09-07 14:16:00,1.87363,1.87373,1.87357,1.87373,46200000.0
2006-09-07 14:17:00,1.87378,1.87378,1.87356,1.87372,56900000.0
2006-09-07 14:18:00,1.87382,1.87393,1.87375,1.87375,43900000.0
2006-09-07 14:19:00,1.87383,1.87385,1.8737,1.8737,53700000.0
2006-09-07 14:20:00,1.87358,1.87359,1.87346,1.87354,44200000.0
2006-09-07 14:21:00,1.8735,1.87365,1.87347,1.87354,40900000.0
2006-09-07 14:22:00,1.87358,1.87361,1.87341,1.87356,38700000.0
2006-09-07 14:23:00,1.87358,1.87383,1.87358,1.87374,58300000.0
2006-09-07 14:24:00,1.87378,1.8742,1.87378,1.87416,50600001.0
2006-09-07 14:25:00,1.8742,1.8743,1.87408,1.87416,100400001.0
2006-09-07 14:26:00,1.87425,1.87432,1.87405,1.87405,40400000.0
2006-09-07 14:27:00,1.87416,1.87448,1.87416,1.87448,11000000.0
2006-09-07 14:28:00,1.87443,1.87457,1.87442,1.87457,86500000.0
2006-09-07 14:29:00,1.87459,1.87464,1.87444,1.87461,84799999.0
2006-09-07 14:30:00,1.87469,1.87479,1.87462,1.87466,39000000.0
2006-09-07 14:31:00,1.87455,1.87455,1.87439,1.87445,20800000.0
2006-09-07 14:32:00,1.8745,1.87467,1.8745,1.87461,53100000.0
2006-09-07 14:33:00,1.87423,1.87439,1.87396,1.87439,57100000.0
2006-09-07 14:34:00,1.8745,1.87457,1.87435,1.87449,26200000.0
2006-09-07 14:35:00,1.87465,1.87483,1.87465,1.8747,70700000.0
2006-09-07 14:36:00,1.87471,1.87482,1.87462,1.8747,38900000.0
2006-09-07 14:37:00,1.87464,1.8747,1.87442,1.87467,55400000.0
2006-09-07 14:38:00,1.8748,1.8748,1.87429,1.87431,36900001.0
2006-09-07 14:39:00,1.87437,1.87445,1.87436,1.87438,74000000.0
2006-09-07 14:40:00,1.87437,1.87439,1.87415,1.87415,44800000.0
2006-09-07 14:41:00,1.87412,1.87415,1.87378,1.87378,69700001.0
2006-09-07 14:42:00,1.87364,1.87368,1.87353,1.87355,83799999.0
2006-09-07 14:43:00,1.87357,1.87357,1.87309,1.87311,63699999.0
2006-09-07 14:44:00,1.87288,1.87311,1.8727,1.8727,46999999.0
2006-09-07 14:45:00,1.87233,1.87233,1.87195,1.87195,118999995.0
2006-09-07 14:46:00,1.87197,1.87205,1.87185,1.87185,60300002.0
2006-09-07 14:47:00,1.87162,1.8718,1.87153,1.87166,101600001.0
2006-09-07 14:48:00,1.87175,1.87184,1.87168,1.87168,82200000.0
2006-09-07 14:49:00,1.87167,1.87167,1.87105,1.87105,84799999.0
2006-09-07 14:50:00,1.87117,1.87149,1.8711,1.87149,36700000.0
2006-09-07 14:51:00,1.87159,1.87165,1.87118,1.87118,95500001.0
2006-09-07 14:52:00,1.87113,1.87158,1.87113,1.87158,41900000.0
2006-09-07 14:53:00,1.87153,1.87186,1.87153,1.87173,63200000.0
2006-09-07 14:54:00,1.87184,1.87216,1.87184,1.87202,43700000.0
2006-09-07 14:55:00,1.87201,1.87221,1.87201,1.8722,148700003.0
2006-09-07 14:56:00,1.87212,1.87212,1.87182,1.87182,91700001.0
2006-09-07 14:57:00,1.87178,1.87178,1.87138,1.87153,111799998.0
2006-09-07 14:58:00,1.87152,1.87155,1.87107,1.87121,75899998.0
2006-09-07 14:59:00,1.87113,1.87161,1.87111,1.87161,78499999.0
2006-09-07 15:00:00,1.87157,1.87157,1.87118,1.8712,60700000.0
2006-09-07 15:01:00,1.8709,1.8709,1.87063,1.8707,34300000.0
2006-09-07 15:02:00,1.87068,1.8709,1.8706,1.87071,70000000.0
2006-09-07 15:03:00,1.87068,1.871,1.87067,1.871,58200000.0
2006-09-07 15:04:00,1.87088,1.87111,1.87086,1.87095,73600000.0
2006-09-07 15:05:00,1.87101,1.87119,1.8709,1.87116,82100000.0
2006-09-07 15:06:00,1.87121,1.87167,1.87121,1.87167,42000000.0
2006-09-07 15:07:00,1.87178,1.87197,1.87178,1.87197,52399999.0
2006-09-07 15:08:00,1.87199,1.87216,1.87198,1.87209,84499999.0
2006-09-07 15:09:00,1.87217,1.87227,1.87214,1.87219,93350002.0
2006-09-07 15:10:00,1.87213,1.87233,1.87206,1.87227,116500000.0
2006-09-07 15:11:00,1.87232,1.87247,1.87231,1.87236,159899999.0
2006-09-07 15:12:00,1.87243,1.87256,1.87228,1.87228,83799999.0
2006-09-07 15:13:00,1.87224,1.87227,1.87211,1.87218,110200002.0
2006-09-07 15:14:00,1.87215,1.87224,1.87215,1.87223,75199999.0
2006-09-07 15:15:00,1.8722,1.87237,1.8722,1.87234,86399999.0
2006-09-07 15:16:00,1.87229,1.87255,1.87226,1.87255,48700000.0
2006-09-07 15:17:00,1.87248,1.87306,1.87247,1.87302,55900000.0
2006-09-07 15:18:00,1.87301,1.87312,1.87297,1.87305,136550000.0
2006-09-07 15:19:00,1.87293,1.87323,1.87283,1.87319,92200000.0
2006-09-07 15:20:00,1.87315,1.87315,1.87278,1.87278,153999997.0
2006-09-07 15:21:00,1.87282,1.87283,1.87259,1.8728,92200001.0
2006-09-07 15:22:00,1.8729,1.87299,1.87267,1.87294,110900002.0
2006-09-07 15:23:00,1.87288,1.87288,1.87265,1.87278,104900001.0
2006-09-07 15:24:00,1.87299,1.87304,1.87288,1.87299,52700000.0
2006-09-07 15:25:00,1.87305,1.87306,1.87291,1.873,121499999.0
2006-09-07 15:26:00,1.87301,1.87302,1.87273,1.87273,58500000.0
2006-09-07 15:27:00,1.87252,1.87253,1.87237,1.87245,66800000.0
2006-09-07 15:28:00,1.87233,1.87233,1.87209,1.87209,61100001.0
2006-09-07 15:29:00,1.87203,1.87206,1.87175,1.87175,80100000.0
2006-09-07 15:30:00,1.8716,1.87163,1.87116,1.87116,95400000.0
2006-09-07 15:31:00,1.87108,1.87126,1.87092,1.87125,70300001.0
2006-09-07 15:32:00,1.87117,1.87143,1.87117,1.87134,116100000.0
2006-09-07 15:33:00,1.87143,1.87155,1.87143,1.87152,78799999.0
2006-09-07 15:34:00,1.8715,1.87165,1.8715,1.87162,43700000.0
2006-09-07 15:35:00,1.87178,1.87195,1.87178,1.87195,77800000.0
2006-09-07 15:36:00,1.87205,1.87256,1.87205,1.87256,66800000.0
2006-09-07 15:37:00,1.87252,1.87256,1.87239,1.87247,51700000.0
2006-09-07 15:38:00,1.87242,1.87265,1.87242,1.87262,100550000.0
2006-09-07 15:39:00,1.8726,1.87269,1.87256,1.87267,50100000.0
2006-09-07 15:40:00,1.87265,1.87267,1.87254,1.87254,72700002.0
2006-09-07 15:41:00,1.87252,1.87257,1.87245,1.8725,26800000.0
2006-09-07 15:42:00,1.87247,1.8726,1.87246,1.87258,73999999.0
2006-09-07 15:43:00,1.87255,1.87269,1.87255,1.87269,14300000.0
2006-09-07 15:44:00,1.87268,1.87269,1.87266,1.87269,28100000.0
2006-09-07 15:45:00,1.87259,1.87269,1.87258,1.87266,44200000.0
2006-09-07 15:46:00,1.87269,1.87273,1.87258,1.87266,70199998.0
2006-09-07 15:47:00,1.87263,1.87297,1.87263,1.87284,46200000.0
2006-09-07 15:48:00,1.87302,1.87315,1.87283,1.87312,83000000.0
2006-09-07 15:49:00,1.87305,1.87327,1.87305,1.87317,74600001.0
2006-09-07 15:50:00,1.87305,1.87312,1.87299,1.87306,58400000.0
2006-09-07 15:51:00,1.87305,1.87319,1.87305,1.87315,118800002.0
2006-09-07 15:52:00,1.87309,1.8731,1.87302,1.87307,142600002.0
2006-09-07 15:53:00,1.8731,1.87327,1.87304,1.87327,90500000.0
2006-09-07 15:54:00,1.87323,1.87323,1.8731,1.87312,138799996.0
2006-09-07 15:55:00,1.87324,1.87345,1.87324,1.87345,26400000.0
2006-09-07 15:56:00,1.87363,1.87403,1.87363,1.8739,22600000.0
2006-09-07 15:57:00,1.87383,1.87385,1.87358,1.87366,55800001.0
2006-09-07 15:58:00,1.87348,1.87354,1.87342,1.87342,31200000.0
2006-09-07 15:59:00,1.87336,1.87359,1.87336,1.8734,58400000.0
2006-09-07 16:00:00,1.87328,1.87381,1.87328,1.87353,98600001.0
2006-09-07 16:01:00,1.87363,1.8737,1.87347,1.87352,102500001.0
2006-09-07 16:02:00,1.87362,1.87403,1.87362,1.87403,26200000.0
2006-09-07 16:03:00,1.87421,1.87426,1.87397,1.87412,88200000.0
2006-09-07 16:04:00,1.87414,1.87422,1.87408,1.87422,102700002.0
2006-09-07 16:05:00,1.8742,1.8742,1.87398,1.87415,36900000.0
2006-09-07 16:06:00,1.87402,1.87408,1.87374,1.87377,94900000.0
2006-09-07 16:07:00,1.87382,1.87398,1.87381,1.87381,17700000.0
2006-09-07 16:08:00,1.87385,1.8741,1.87385,1.8741,57699999.0
2006-09-07 16:09:00,1.87408,1.87412,1.87403,1.87403,79600000.0
2006-09-07 16:10:00,1.87389,1.87427,1.87389,1.87422,54500000.0
2006-09-07 16:11:00,1.87402,1.87402,1.87365,1.87375,65500001.0
2006-09-07 16:12:00,1.87365,1.87365,1.87325,1.87325,71900001.0
2006-09-07 16:13:00,1.8733,1.87353,1.87322,1.87353,99699999.0
2006-09-07 16:14:00,1.87355,1.87366,1.87355,1.87362,41100001.0
2006-09-07 16:15:00,1.87366,1.87366,1.87355,1.87355,57300001.0
2006-09-07 16:16:00,1.87345,1.8736,1.87345,1.8736,33000000.0
2006-09-07 16:17:00,1.87383,1.87417,1.87376,1.87417,102400001.0
2006-09-07 16:18:00,1.87414,1.87414,1.87394,1.87394,96500000.0
2006-09-07 16:19:00,1.87395,1.87406,1.87395,1.87403,66600000.0
2006-09-07 16:20:00,1.8739,1.87406,1.87377,1.87377,53199999.0
2006-09-07 16:21:00,1.87368,1.87368,1.87336,1.87348,111100001.0
2006-09-07 16:22:00,1.87358,1.87364,1.87355,1.87364,49099999.0
2006-09-07 16:23:00,1.87352,1.87352,1.87335,1.87348,135799997.0
2006-09-07 16:24:00,1.87349,1.87349,1.87335,1.87338,24900000.0
2006-09-07 16:25:00,1.8733,1.87358,1.87326,1.87358,43000000.0
2006-09-07 16:26:00,1.87383,1.87392,1.87371,1.87386,114299998.0
2006-09-07 16:27:00,1.87385,1.87398,1.87385,1.87391,58200002.0
2006-09-07 16:28:00,1.874,1.87419,1.87392,1.87409,129800001.0
2006-09-07 16:29:00,1.87429,1.87473,1.8742,1.87471,112700002.0
2006-09-07 16:30:00,1.87443,1.87443,1.87417,1.87421,128900000.0
2006-09-07 16:31:00,1.87419,1.87452,1.87416,1.87452,101900000.0
2006-09-07 16:32:00,1.87446,1.87461,1.87435,1.87455,89600000.0
2006-09-07 16:33:00,1.8744,1.8745,1.87425,1.87425,71800000.0
2006-09-07 16:34:00,1.87422,1.87425,1.87398,1.87402,40500000.0
2006-09-07 16:35:00,1.87402,1.87426,1.87396,1.87405,66799999.0
2006-09-07 16:36:00,1.87392,1.87397,1.87374,1.87374,51500000.0
2006-09-07 16:37:00,1.87358,1.87372,1.87345,1.87354,42700000.0
2006-09-07 16:38:00,1.87348,1.87371,1.87341,1.87371,57400001.0
2006-09-07 16:39:00,1.87351,1.87385,1.87351,1.87385,33000000.0
2006-09-07 16:40:00,1.87388,1.87396,1.87359,1.87359,66000000.0
2006-09-07 16:41:00,1.87327,1.8736,1.87325,1.87325,46000000.0
2006-09-07 16:42:00,1.87318,1.87335,1.87318,1.87335,90299998.0
2006-09-07 16:43:00,1.87336,1.87342,1.87325,1.87329,55500000.0
2006-09-07 16:44:00,1.87332,1.87334,1.8732,1.87334,40700001.0
2006-09-07 16:45:00,1.87338,1.87338,1.87324,1.87324,21100000.0
2006-09-07 16:46:00,1.8733,1.87367,1.8733,1.87367,138199998.0
2006-09-07 16:47:00,1.87367,1.87377,1.87363,1.87363,93599999.0
2006-09-07 16:48:00,1.87368,1.87375,1.87362,1.87374,58199999.0
2006-09-07 16:49:00,1.8738,1.87388,1.8737,1.8737,66000000.0
2006-09-07 16:50:00,1.87377,1.87397,1.87377,1.87394,64900000.0
2006-09-07 16:51:00,1.874,1.87409,1.87397,1.87405,102800000.0
2006-09-07 16:52:00,1.87395,1.87395,1.87368,1.87368,46600000.0
2006-09-07 16:53:00,1.87362,1.87362,1.8734,1.8734,90799998.0
2006-09-07 16:54:00,1.87336,1.87352,1.87336,1.87336,82199999.0
2006-09-07 16:55:00,1.87323,1.87323,1.8729,1.87314,26500000.0
2006-09-07 16:56:00,1.87308,1.87348,1.87297,1.87346,46100000.0
2006-09-07 16:57:00,1.87362,1.87363,1.87353,1.8736,78100000.0
2006-09-07 16:58:00,1.87352,1.87389,1.87349,1.87389,48300001.0
2006-09-07 16:59:00,1.87394,1.87412,1.87394,1.87404,36600000.0
2006-09-07 17:00:00,1.87378,1.87378,1.87309,1.87313,76900000.0
2006-09-07 17:01:00,1.87314,1.87345,1.87314,1.87345,119999998.0
2006-09-07 17:02:00,1.87344,1.87353,1.87332,1.87349,82600000.0
2006-09-07 17:03:00,1.87345,1.87345,1.87335,1.8734,24200000.0
2006-09-07 17:04:00,1.87337,1.87348,1.87306,1.87329,53000000.0
2006-09-07 17:05:00,1.87342,1.87366,1.87342,1.87366,47900000.0
2006-09-07 17:06:00,1.87393,1.87455,1.87393,1.87455,63000000.0
2006-09-07 17:07:00,1.87446,1.87454,1.87429,1.8745,147700002.0
2006-09-07 17:08:00,1.87476,1.87511,1.87476,1.87509,55400001.0
2006-09-07 17:09:00,1.87508,1.87508,1.87497,1.87497,3600000.0
2006-09-07 17:10:00,1.87498,1.87529,1.87498,1.87516,93499999.0
2006-09-07 17:11:00,1.87509,1.87513,1.87493,1.875,93599999.0
2006-09-07 17:12:00,1.87487,1.87487,1.87448,1.87454,65799999.0
2006-09-07 17:13:00,1.8745,1.87455,1.87446,1.87449,73300000.0
2006-09-07 17:14:00,1.87456,1.87478,1.87446,1.87453,115400000.0
2006-09-07 17:15:00,1.87451,1.87465,1.87451,1.87465,46600000.0
2006-09-07 17:16:00,1.87466,1.87468,1.87441,1.87468,99500001.0
2006-09-07 17:17:00,1.87464,1.87478,1.87464,1.87474,80300001.0
2006-09-07 17:18:00,1.87467,1.87467,1.87448,1.87464,67600000.0
2006-09-07 17:19:00,1.87453,1.87465,1.87448,1.87465,39700001.0
2006-09-07 17:20:00,1.87476,1.87523,1.87476,1.87518,90800001.0
2006-09-07 17:21:00,1.87521,1.87569,1.87521,1.87566,24400000.0
2006-09-07 17:22:00,1.87555,1.87555,1.87525,1.87534,49799999.0
2006-09-07 17:23:00,1.8753,1.87544,1.87528,1.87539,46200000.0
2006-09-07 17:24:00,1.87547,1.87548,1.87542,1.87542,57900000.0
2006-09-07 17:25:00,1.87536,1.87536,1.87516,1.87524,83700000.0
2006-09-07 17:26:00,1.87538,1.87547,1.87526,1.87526,73299999.0
2006-09-07 17:27:00,1.87527,1.87527,1.87506,1.87509,82700000.0
2006-09-07 17:28:00,1.8752,1.87534,1.87508,1.87534,86799999.0
2006-09-07 17:29:00,1.87543,1.87552,1.87541,1.87541,44000000.0
2006-09-07 17:30:00,1.87539,1.87544,1.87525,1.8753,97699998.0
2006-09-07 17:31:00,1.87504,1.87504,1.87501,1.87501,800000.0
2006-09-07 17:32:00,1.87487,1.8749,1.87474,1.87474,50600001.0
2006-09-07 17:33:00,1.87473,1.87507,1.87461,1.87506,62900001.0
2006-09-07 17:34:00,1.87499,1.87499,1.87486,1.8749,40000000.0
2006-09-07 17:35:00,1.8749,1.87504,1.87485,1.87503,54400000.0
2006-09-07 17:36:00,1.87507,1.8751,1.875,1.87508,63200000.0
2006-09-07 17:37:00,1.87496,1.87496,1.87485,1.8749,65599999.0
2006-09-07 17:38:00,1.87481,1.87481,1.87467,1.87467,34300001.0
2006-09-07 17:39:00,1.87478,1.87478,1.87461,1.87461,43799999.0
2006-09-07 17:40:00,1.87465,1.87493,1.87465,1.87482,39899999.0
2006-09-07 17:41:00,1.87478,1.87498,1.87478,1.87495,62700000.0
2006-09-07 17:42:00,1.87492,1.87492,1.87481,1.87489,48500000.0
2006-09-07 17:43:00,1.87489,1.87506,1.87486,1.87492,84900001.0
2006-09-07 17:44:00,1.87489,1.87495,1.87485,1.87485,58600001.0
2006-09-07 17:45:00,1.87473,1.8749,1.8747,1.8749,28300000.0
2006-09-07 17:46:00,1.87486,1.87486,1.8748,1.8748,58500001.0
2006-09-07 17:47:00,1.8748,1.87483,1.87479,1.87483,18100000.0
2006-09-07 17:48:00,1.87485,1.87496,1.87485,1.87493,9200000.0
2006-09-07 17:49:00,1.87489,1.87489,1.87464,1.87468,72700001.0
2006-09-07 17:50:00,1.87461,1.87475,1.87461,1.8747,52099999.0
2006-09-07 17:51:00,1.87463,1.87463,1.87447,1.87451,85199999.0
2006-09-07 17:52:00,1.87442,1.87447,1.87442,1.87447,41800000.0
2006-09-07 17:53:00,1.8744,1.87455,1.8744,1.87455,51899999.0
2006-09-07 17:54:00,1.87436,1.87436,1.87416,1.87425,24100000.0
2006-09-07 17:55:00,1.87427,1.87435,1.87427,1.87431,89900000.0
2006-09-07 17:56:00,1.87432,1.87455,1.87432,1.87454,88299997.0
2006-09-07 17:57:00,1.87442,1.87442,1.87427,1.87427,38600001.0
2006-09-07 17:58:00,1.87432,1.87434,1.87398,1.87398,60500000.0
2006-09-07 17:59:00,1.87457,1.8761,1.87457,1.87604,60999999.0
2006-09-07 18:00:00,1.87564,1.87587,1.87517,1.87577,69900000.0
2006-09-07 18:01:00,1.87567,1.87604,1.8755,1.87558,923196990.0
2006-09-07 18:02:00,1.87545,1.87549,1.8751,1.87519,1177599997.0
2006-09-07 18:03:00,1.87511,1.87531,1.87507,1.87517,1146399998.0
2006-09-07 18:04:00,1.87532,1.8755,1.8753,1.87546,953199994.0
2006-09-07 18:05:00,1.8755,1.87587,1.8755,1.87587,1225049997.0
2006-09-07 18:06:00,1.8759,1.87621,1.87587,1.87621,841199999.0
2006-09-07 18:07:00,1.8763,1.87703,1.8763,1.87685,1319450008.0
2006-09-07 18:08:00,1.87682,1.87682,1.87654,1.87654,1152100003.0
2006-09-07 18:09:00,1.8765,1.8765,1.87627,1.87627,482349997.0
2006-09-07 18:10:00,1.87623,1.87625,1.87612,1.87613,757000002.0
2006-09-07 18:11:00,1.87612,1.87631,1.87612,1.87631,587700003.0
2006-09-07 18:12:00,1.87635,1.87637,1.87608,1.8761,818650000.0
2006-09-07 18:13:00,1.87614,1.87632,1.87609,1.87631,566049999.0
2006-09-07 18:14:00,1.87628,1.87628,1.87539,1.87562,791299996.0
2006-09-07 18:15:00,1.87561,1.87561,1.8753,1.87549,814700006.0
2006-09-07 18:16:00,1.87558,1.87575,1.87557,1.87566,850199997.0
2006-09-07 18:17:00,1.8756,1.8756,1.87522,1.87531,474999998.0
2006-09-07 18:18:00,1.8753,1.87531,1.87516,1.87527,707499991.0
2006-09-07 18:19:00,1.87534,1.87541,1.87519,1.87519,501499998.0
2006-09-07 18:20:00,1.87517,1.87524,1.87503,1.87514,512299998.0
2006-09-07 18:21:00,1.87523,1.87548,1.87523,1.87548,802599995.0
2006-09-07 18:22:00,1.8756,1.87609,1.8756,1.87605,426100000.0
2006-09-07 18:23:00,1.8761,1.87616,1.87603,1.87615,854969995.0
2006-09-07 18:24:00,1.87613,1.87616,1.87579,1.87579,782699995.0
2006-09-07 18:25:00,1.8757,1.87587,1.87566,1.87575,765199999.0
2006-09-07 18:26:00,1.87566,1.87572,1.87506,1.87521,479199999.0
2006-09-07 18:27:00,1.87509,1.87586,1.87509,1.87576,709549996.0
2006-09-07 18:28:00,1.87578,1.87578,1.8756,1.87562,293900000.0
2006-09-07 18:29:00,1.87565,1.87575,1.87559,1.87574,773800004.0
2006-09-07 18:30:00,1.87576,1.87582,1.87566,1.87568,837250002.0
2006-09-07 18:31:00,1.87574,1.876,1.87574,1.87588,418599998.0
2006-09-07 18:32:00,1.87589,1.87594,1.87579,1.8758,409699997.0
2006-09-07 18:33:00,1.87578,1.87584,1.87555,1.87581,685370000.0
2006-09-07 18:34:00,1.87593,1.87641,1.87593,1.87623,551099998.0
2006-09-07 18:35:00,1.87625,1.87642,1.87618,1.87642,343900001.0
2006-09-07 18:36:00,1.87646,1.87651,1.87641,1.87645,71000000.0
2006-09-07 18:37:00,1.87651,1.87651,1.87635,1.87638,187999994.0
2006-09-07 18:38:00,1.87644,1.87644,1.87613,1.87625,207199998.0
2006-09-07 18:39:00,1.87618,1.87626,1.87614,1.87625,283700001.0
2006-09-07 18:40:00,1.87619,1.87624,1.876,1.87608,418999998.0
2006-09-07 18:41:00,1.87608,1.8765,1.87608,1.87641,301500002.0
2006-09-07 18:42:00,1.87643,1.87643,1.87629,1.87633,172800000.0
2006-09-07 18:43:00,1.87641,1.87666,1.87641,1.87662,117500001.0
2006-09-07 18:44:00,1.87655,1.87673,1.87654,1.87659,408469999.0
2006-09-07 18:45:00,1.87662,1.87673,1.87659,1.87666,112200000.0
2006-09-07 18:46:00,1.87673,1.87673,1.8766,1.8766,177700000.0
2006-09-07 18:47:00,1.87652,1.87663,1.87652,1.87656,205900001.0
2006-09-07 18:48:00,1.8765,1.87664,1.87649,1.87658,320299998.0
2006-09-07 18:49:00,1.87659,1.87659,1.87655,1.87657,79099999.0
2006-09-07 18:50:00,1.8766,1.87665,1.87652,1.87655,168100000.0
2006-09-07 18:51:00,1.8766,1.87668,1.8765,1.87668,358200003.0
2006-09-07 18:52:00,1.87662,1.87673,1.87658,1.87673,544900006.0
2006-09-07 18:53:00,1.8767,1.87678,1.87665,1.87665,520170001.0
2006-09-07 18:54:00,1.87665,1.8768,1.8766,1.8766,286399999.0
2006-09-07 18:55:00,1.87667,1.87682,1.87667,1.87672,626499996.0
2006-09-07 18:56:00,1.87675,1.8771,1.87675,1.87678,319700004.0
2006-09-07 18:57:00,1.87671,1.87686,1.87667,1.87683,365600001.0
2006-09-07 18:58:00,1.87685,1.87685,1.87654,1.87654,690570000.0
2006-09-07 18:59:00,1.87649,1.87659,1.87644,1.87646,367600001.0
2006-09-07 19:00:00,1.87648,1.87653,1.8764,1.87642,206299998.0
2006-09-07 19:01:00,1.87632,1.87647,1.87632,1.8764,64300000.0
2006-09-07 19:02:00,1.87638,1.87638,1.87603,1.87603,377000000.0
2006-09-07 19:03:00,1.87593,1.87612,1.8759,1.87597,622400000.0
2006-09-07 19:04:00,1.87607,1.8763,1.87604,1.87615,239399999.0
2006-09-07 19:05:00,1.87614,1.87622,1.8761,1.87616,160800001.0
2006-09-07 19:06:00,1.87613,1.87613,1.8759,1.87605,719999994.0
2006-09-07 19:07:00,1.87601,1.87601,1.87579,1.87594,324299997.0
2006-09-07 19:08:00,1.87585,1.8759,1.87564,1.87583,558099999.0
2006-09-07 19:09:00,1.87587,1.87619,1.87578,1.87619,265599999.0
2006-09-07 19:10:00,1.87628,1.8766,1.8762,1.8766,339899998.0
2006-09-07 19:11:00,1.87654,1.87675,1.87654,1.87675,120899998.0
2006-09-07 19:12:00,1.87676,1.87679,1.87663,1.87663,247199998.0
2006-09-07 19:13:00,1.87667,1.87673,1.8766,1.87667,458200002.0
2006-09-07 19:14:00,1.87662,1.8767,1.87657,1.87659,216699998.0
2006-09-07 19:15:00,1.87657,1.87674,1.87648,1.87659,409600002.0
2006-09-07 19:16:00,1.87667,1.87696,1.87667,1.87696,140800000.0
2006-09-07 19:17:00,1.87708,1.87713,1.87703,1.8771,216999999.0
2006-09-07 19:18:00,1.8771,1.8772,1.87705,1.87718,211900001.0
2006-09-07 19:19:00,1.87713,1.8772,1.877,1.87707,284499998.0
2006-09-07 19:20:00,1.87699,1.87704,1.87692,1.87699,422000001.0
2006-09-07 19:21:00,1.877,1.87711,1.87692,1.87692,325900000.0
2006-09-07 19:22:00,1.87692,1.87698,1.87682,1.8769,340400002.0
2006-09-07 19:23:00,1.87688,1.87702,1.87684,1.87702,361199998.0
2006-09-07 19:24:00,1.87708,1.8772,1.87698,1.87707,117200000.0
2006-09-07 19:25:00,1.87705,1.87708,1.87696,1.87704,93900000.0
2006-09-07 19:26:00,1.87709,1.87716,1.87705,1.87705,251100001.0
2006-09-07 19:27:00,1.8771,1.87723,1.87704,1.8771,348299999.0
2006-09-07 19:28:00,1.87718,1.87724,1.87706,1.87719,329499998.0
2006-09-07 19:29:00,1.87717,1.87729,1.87716,1.8772,369700001.0
2006-09-07 19:30:00,1.8772,1.87728,1.87712,1.87724,533399993.0
2006-09-07 19:31:00,1.87738,1.8775,1.87726,1.8775,180700001.0
2006-09-07 19:32:00,1.87752,1.87752,1.87733,1.87745,363446995.0
2006-09-07 19:33:00,1.87753,1.8777,1.87753,1.87768,256000005.0
2006-09-07 19:34:00,1.87765,1.8777,1.87755,1.8776,182600001.0
2006-09-07 19:35:00,1.87764,1.87792,1.87764,1.87792,354099999.0
2006-09-07 19:36:00,1.87795,1.87799,1.87782,1.87782,392900001.0
2006-09-07 19:37:00,1.87777,1.87794,1.87777,1.87792,177499998.0
2006-09-07 19:38:00,1.87787,1.87788,1.87773,1.87773,122700000.0
2006-09-07 19:39:00,1.87778,1.87778,1.8776,1.8777,166300000.0
2006-09-07 19:40:00,1.87761,1.87769,1.87739,1.87742,400300000.0
2006-09-07 19:41:00,1.87736,1.87747,1.87721,1.87747,397899997.0
2006-09-07 19:42:00,1.8775,1.87756,1.87744,1.87752,209800000.0
2006-09-07 19:43:00,1.87742,1.87746,1.8773,1.8773,159099999.0
2006-09-07 19:44:00,1.87731,1.87744,1.87728,1.87732,366800000.0
2006-09-07 19:45:00,1.87732,1.87744,1.87729,1.87738,146400000.0
2006-09-07 19:46:00,1.87737,1.87744,1.87731,1.8774,209999999.0
2006-09-07 19:47:00,1.87748,1.87748,1.8773,1.87741,113600003.0
2006-09-07 19:48:00,1.87738,1.87738,1.87722,1.8773,216699999.0
2006-09-07 19:49:00,1.87738,1.87748,1.87738,1.87747,284800002.0
2006-09-07 19:50:00,1.87744,1.87744,1.87729,1.87738,231800001.0
2006-09-07 19:51:00,1.87739,1.87745,1.87732,1.87737,292700001.0
2006-09-07 19:52:00,1.87735,1.87735,1.8773,1.8773,217500000.0
2006-09-07 19:53:00,1.87734,1.8774,1.87733,1.87736,79200000.0
2006-09-07 19:54:00,1.87735,1.87738,1.87727,1.8773,261299999.0
2006-09-07 19:55:00,1.87723,1.87724,1.8771,1.8772,130899998.0
2006-09-07 19:56:00,1.87716,1.87716,1.87695,1.87713,291300001.0
2006-09-07 19:57:00,1.87711,1.87736,1.87701,1.87736,363200002.0
2006-09-07 19:58:00,1.87737,1.87739,1.87722,1.87722,328346994.0
2006-09-07 19:59:00,1.87718,1.87726,1.87718,1.87722,428600003.0
2006-09-07 20:00:00,1.8772,1.87726,1.87708,1.87723,193099999.0
2006-09-07 20:01:00,1.8772,1.8772,1.87651,1.87651,184300002.0
2006-09-07 20:02:00,1.87651,1.87651,1.87617,1.8763,151900001.0
2006-09-07 20:03:00,1.87628,1.8763,1.87622,1.87622,62700000.0
2006-09-07 20:04:00,1.87623,1.87628,1.87618,1.8762,261400001.0
2006-09-07 20:05:00,1.87626,1.87645,1.87626,1.87639,155099999.0
2006-09-07 20:06:00,1.87643,1.87659,1.87643,1.87658,215300003.0
2006-09-07 20:07:00,1.87652,1.87659,1.87643,1.87643,159800001.0
2006-09-07 20:08:00,1.87645,1.87652,1.87641,1.87646,325200001.0
2006-09-07 20:09:00,1.87636,1.87651,1.8763,1.87633,138900001.0
2006-09-07 20:10:00,1.87632,1.87643,1.87632,1.87637,125099999.0
2006-09-07 20:11:00,1.87645,1.87645,1.8764,1.87645,30400000.0
2006-09-07 20:12:00,1.8764,1.87648,1.87633,1.8764,406700001.0
2006-09-07 20:13:00,1.87636,1.87641,1.87627,1.87627,176499999.0
2006-09-07 20:14:00,1.87623,1.87623,1.87566,1.87566,163249997.0
2006-09-07 20:15:00,1.87561,1.87571,1.87557,1.87557,523500004.0
2006-09-07 20:16:00,1.8756,1.87582,1.8756,1.87575,177700001.0
2006-09-07 20:17:00,1.87579,1.87592,1.87579,1.8758,26200000.0
2006-09-07 20:18:00,1.87582,1.87592,1.87582,1.87588,217999999.0
2006-09-07 20:19:00,1.87592,1.87595,1.87586,1.87595,171500000.0
2006-09-07 20:20:00,1.87588,1.87595,1.87582,1.87585,242846995.0
2006-09-07 20:21:00,1.87585,1.87588,1.8758,1.8758,209699997.0
2006-09-07 20:22:00,1.87581,1.87589,1.8758,1.87588,155369999.0
2006-09-07 20:23:00,1.8759,1.87597,1.87583,1.87595,330899998.0
2006-09-07 20:24:00,1.87595,1.87597,1.8759,1.87597,93700000.0
2006-09-07 20:25:00,1.87594,1.87594,1.87565,1.87583,331100000.0
2006-09-07 20:26:00,1.87581,1.87597,1.8758,1.8759,427900000.0
2006-09-07 20:27:00,1.87594,1.87594,1.87586,1.8759,271800000.0
2006-09-07 20:28:00,1.87585,1.876,1.87584,1.87588,345100005.0
2006-09-07 20:29:00,1.87594,1.87594,1.87586,1.87588,181700000.0
2006-09-07 20:30:00,1.87593,1.87618,1.87593,1.87618,836899999.0
2006-09-07 20:31:00,1.87621,1.87622,1.8761,1.8761,461000004.0
2006-09-07 20:32:00,1.8761,1.87627,1.87606,1.8761,775599996.0
2006-09-07 20:33:00,1.8761,1.87618,1.87603,1.87609,243099998.0
2006-09-07 20:34:00,1.87612,1.87612,1.87601,1.87608,149299999.0
2006-09-07 20:35:00,1.87607,1.8761,1.87597,1.87597,116600001.0
2006-09-07 20:36:00,1.87598,1.87604,1.87587,1.87603,168500000.0
2006-09-07 20:37:00,1.876,1.87614,1.876,1.87607,266700000.0
2006-09-07 20:38:00,1.87609,1.8763,1.87609,1.87625,297000000.0
2006-09-07 20:39:00,1.87632,1.87632,1.87609,1.87619,231999999.0
2006-09-07 20:40:00,1.8763,1.8764,1.87529,1.87535,192800000.0
2006-09-07 20:41:00,1.87532,1.87573,1.87525,1.87554,143999999.0
2006-09-07 20:42:00,1.8755,1.8756,1.87524,1.87534,95500001.0
2006-09-07 20:43:00,1.87557,1.87571,1.8754,1.87556,290899999.0
2006-09-07 20:44:00,1.87557,1.87557,1.87547,1.87548,450599999.0
2006-09-07 20:45:00,1.87545,1.87555,1.87523,1.87523,120299998.0
2006-09-07 20:46:00,1.87514,1.87519,1.87427,1.87435,128699999.0
2006-09-07 20:47:00,1.87445,1.87487,1.87439,1.87466,383299998.0
2006-09-07 20:48:00,1.87467,1.87479,1.87467,1.87479,190000000.0
2006-09-07 20:49:00,1.87487,1.87497,1.87475,1.87493,88399999.0
2006-09-07 20:50:00,1.87492,1.87501,1.87477,1.87485,373400002.0
2006-09-07 20:51:00,1.87482,1.87482,1.87459,1.87478,353999997.0
2006-09-07 20:52:00,1.87478,1.87537,1.87478,1.87536,153600000.0
2006-09-07 20:53:00,1.87534,1.87534,1.87504,1.87512,534399998.0
2006-09-07 20:54:00,1.87508,1.87509,1.87495,1.87498,397400001.0
2006-09-07 20:55:00,1.875,1.87505,1.87498,1.875,282099999.0
2006-09-07 20:56:00,1.875,1.87513,1.875,1.87508,472600002.0
2006-09-07 20:57:00,1.8751,1.87518,1.87505,1.8751,673699998.0
2006-09-07 20:58:00,1.87517,1.87521,1.87511,1.8752,238599998.0
2006-09-07 20:59:00,1.87516,1.87527,1.87498,1.87512,553199996.0
2006-09-07 21:00:00,1.87513,1.87519,1.87506,1.87507,384170003.0
2006-09-07 21:01:00,1.87501,1.8752,1.875,1.8751,297099999.0
2006-09-07 21:02:00,1.875,1.87511,1.87489,1.87511,177800001.0
2006-09-07 21:03:00,1.87508,1.87509,1.87501,1.87508,186099999.0
2006-09-07 21:04:00,1.87509,1.87509,1.87497,1.87502,164300001.0
2006-09-07 21:05:00,1.875,1.87506,1.87495,1.87502,251200000.0
2006-09-07 21:06:00,1.875,1.87507,1.87492,1.87507,168100002.0
2006-09-07 21:07:00,1.87503,1.87505,1.87495,1.87505,138700001.0
2006-09-07 21:08:00,1.87512,1.87527,1.87512,1.87522,93499999.0
2006-09-07 21:09:00,1.87507,1.87507,1.87473,1.87475,94200001.0
2006-09-07 21:10:00,1.87473,1.87473,1.87466,1.87466,155399999.0
2006-09-07 21:11:00,1.8746,1.87473,1.8746,1.87466,91999999.0
2006-09-07 21:12:00,1.87466,1.87474,1.87466,1.87473,66300000.0
2006-09-07 21:13:00,1.8747,1.87475,1.87468,1.87468,214699998.0
2006-09-07 21:14:00,1.87472,1.87488,1.87472,1.87486,399700002.0
2006-09-07 21:15:00,1.87498,1.87502,1.87489,1.87495,251899998.0
2006-09-07 21:16:00,1.87492,1.87492,1.87481,1.87487,49000000.0
2006-09-07 21:17:00,1.87489,1.87503,1.87479,1.87503,149799999.0
2006-09-07 21:18:00,1.87508,1.87512,1.87508,1.87509,58300000.0
2006-09-07 21:19:00,1.87512,1.87512,1.87488,1.87495,89300000.0
2006-09-07 21:20:00,1.8749,1.8749,1.87476,1.87477,276100001.0
2006-09-07 21:21:00,1.87472,1.87481,1.87468,1.87477,134800000.0
2006-09-07 21:22:00,1.87477,1.87479,1.87461,1.87461,131600000.0
2006-09-07 21:23:00,1.87472,1.8748,1.87463,1.8748,33400000.0
2006-09-07 21:24:00,1.8748,1.8748,1.87472,1.87479,166000000.0
2006-09-07 21:25:00,1.87478,1.87478,1.87468,1.87469,131300002.0
2006-09-07 21:26:00,1.8748,1.8748,1.8748,1.8748,20600000.0
2006-09-07 21:27:00,1.8748,1.87488,1.87479,1.87488,161300002.0
2006-09-07 21:28:00,1.8749,1.87495,1.87485,1.87495,221900000.0
2006-09-07 21:29:00,1.87493,1.87507,1.87486,1.87505,14000000.0
2006-09-07 21:30:00,1.87508,1.87508,1.87502,1.87502,2900000.0
2006-09-07 21:31:00,1.87491,1.87497,1.87476,1.87478,70700000.0
2006-09-07 21:32:00,1.87487,1.87502,1.87479,1.87487,174400001.0
2006-09-07 21:33:00,1.87487,1.87495,1.87481,1.87493,316300000.0
2006-09-07 21:34:00,1.87497,1.87508,1.87496,1.87496,218500002.0
2006-09-07 21:35:00,1.87501,1.87503,1.8749,1.8749,31700000.0
2006-09-07 21:36:00,1.87486,1.87502,1.87486,1.87492,85600001.0
2006-09-07 21:37:00,1.87497,1.87511,1.87497,1.87505,232699999.0
2006-09-07 21:38:00,1.87506,1.87536,1.87506,1.87512,144099998.0
2006-09-07 21:39:00,1.87505,1.8752,1.875,1.87507,109800003.0
2006-09-07 21:40:00,1.87502,1.87503,1.87498,1.875,155999999.0
2006-09-07 21:41:00,1.87499,1.87502,1.87491,1.875,132700001.0
2006-09-07 21:42:00,1.87503,1.87507,1.875,1.875,96699998.0
2006-09-07 21:43:00,1.87495,1.87498,1.87495,1.87495,57400000.0
2006-09-07 21:44:00,1.87492,1.875,1.8748,1.87486,84100001.0
2006-09-07 21:45:00,1.87488,1.87507,1.87488,1.87497,68600000.0
2006-09-07 21:46:00,1.87496,1.87521,1.87496,1.87521,85599999.0
2006-09-07 21:47:00,1.87523,1.87527,1.87519,1.87521,182200001.0
2006-09-07 21:48:00,1.8751,1.87525,1.8751,1.8752,163399999.0
2006-09-07 21:49:00,1.87507,1.87522,1.87502,1.87502,74200000.0
2006-09-07 21:50:00,1.87498,1.87498,1.87495,1.87495,33100000.0
2006-09-07 21:51:00,1.87498,1.87498,1.87495,1.87495,144899999.0
2006-09-07 21:52:00,1.87496,1.87496,1.87483,1.87493,75799998.0
2006-09-07 21:53:00,1.87493,1.87493,1.8748,1.8748,66199999.0
2006-09-07 21:54:00,1.87487,1.87493,1.87476,1.87476,130100002.0
2006-09-07 21:55:00,1.87479,1.87493,1.87476,1.87481,267900001.0
2006-09-07 21:56:00,1.8749,1.87493,1.87488,1.87493,62600000.0
2006-09-07 21:57:00,1.87494,1.87498,1.87489,1.87498,54900000.0
2006-09-07 21:58:00,1.87493,1.87499,1.87491,1.87499,53200001.0
2006-09-07 21:59:00,1.87497,1.87502,1.87485,1.87485,379800002.0
2006-09-07 22:00:00,1.87489,1.875,1.87489,1.87497,163799999.0
2006-09-07 22:01:00,1.87504,1.8751,1.87499,1.87499,130400003.0
2006-09-07 22:02:00,1.87501,1.87512,1.87499,1.87506,217800000.0
2006-09-07 22:03:00,1.87499,1.87499,1.87491,1.87498,99700000.0
2006-09-07 22:04:00,1.87494,1.87497,1.87484,1.87484,315750000.0
2006-09-07 22:05:00,1.87481,1.87489,1.8748,1.87489,116300001.0
2006-09-07 22:06:00,1.87503,1.87503,1.87476,1.87479,62600001.0
2006-09-07 22:07:00,1.87491,1.87491,1.87472,1.87472,91200000.0
2006-09-07 22:08:00,1.87467,1.87467,1.87459,1.87459,84400002.0
2006-09-07 22:09:00,1.87462,1.87469,1.87455,1.87455,40800000.0
2006-09-07 22:10:00,1.87458,1.8746,1.87455,1.8746,38000001.0
2006-09-07 22:11:00,1.8746,1.87465,1.87455,1.8746,46500000.0
2006-09-07 22:12:00,1.8746,1.87462,1.87455,1.87457,176700001.0
2006-09-07 22:13:00,1.8746,1.87462,1.8746,1.8746,57100000.0
2006-09-07 22:14:00,1.87455,1.87455,1.87445,1.87447,65000001.0
2006-09-07 22:15:00,1.87453,1.87453,1.87422,1.87433,280599998.0
2006-09-07 22:16:00,1.87427,1.87443,1.87425,1.87439,248699999.0
2006-09-07 22:17:00,1.87447,1.87452,1.87433,1.87452,89000000.0
2006-09-07 22:18:00,1.8745,1.8745,1.87432,1.87442,85499998.0
2006-09-07 22:19:00,1.87443,1.8745,1.8744,1.8745,59400000.0
2006-09-07 22:20:00,1.87453,1.87465,1.87453,1.87457,90200000.0
2006-09-07 22:21:00,1.8746,1.8746,1.87453,1.87455,122000001.0
2006-09-07 22:22:00,1.87458,1.87473,1.87458,1.87458,87500000.0
2006-09-07 22:23:00,1.87453,1.87463,1.87443,1.87446,140500000.0
2006-09-07 22:24:00,1.87449,1.87456,1.87443,1.8745,63300000.0
2006-09-07 22:25:00,1.8745,1.87463,1.87445,1.87451,69900000.0
2006-09-07 22:26:00,1.87455,1.8747,1.87455,1.87468,25000000.0
2006-09-07 22:27:00,1.87463,1.87471,1.87452,1.87458,54000000.0
2006-09-07 22:28:00,1.87471,1.87485,1.8747,1.8747,84199999.0
2006-09-07 22:29:00,1.87467,1.87486,1.87464,1.87468,215899999.0
2006-09-07 22:30:00,1.87483,1.87483,1.87462,1.87462,57699999.0
2006-09-07 22:31:00,1.87468,1.87471,1.87436,1.87436,47400000.0
2006-09-07 22:32:00,1.87422,1.87423,1.8741,1.87415,207300000.0
2006-09-07 22:33:00,1.87426,1.87445,1.87426,1.87428,150399998.0
2006-09-07 22:34:00,1.8743,1.87441,1.87427,1.8743,182150001.0
2006-09-07 22:35:00,1.87443,1.8745,1.87443,1.87446,73600001.0
2006-09-07 22:36:00,1.87443,1.87443,1.87433,1.87433,40300001.0
2006-09-07 22:37:00,1.87443,1.87443,1.87434,1.87435,133800002.0
2006-09-07 22:38:00,1.87428,1.87436,1.87426,1.87426,26400000.0
2006-09-07 22:39:00,1.87423,1.87428,1.87422,1.87422,64299998.0
2006-09-07 22:40:00,1.87425,1.87445,1.87425,1.87445,100799999.0
2006-09-07 22:41:00,1.87452,1.87473,1.87452,1.87473,35000000.0
2006-09-07 22:42:00,1.87477,1.87483,1.87469,1.87483,26500000.0
2006-09-07 22:43:00,1.87477,1.87479,1.87469,1.87469,74799999.0
2006-09-07 22:44:00,1.87473,1.87481,1.87471,1.8748,135800001.0
2006-09-07 22:45:00,1.87483,1.87485,1.87478,1.8748,97099999.0
2006-09-07 22:46:00,1.87482,1.87495,1.87482,1.87493,82999999.0
2006-09-07 22:47:00,1.87498,1.87503,1.87496,1.875,111799996.0
2006-09-07 22:48:00,1.87508,1.87525,1.87508,1.87512,40200000.0
2006-09-07 22:49:00,1.8751,1.87513,1.87508,1.87513,23600000.0
2006-09-07 22:50:00,1.87517,1.87531,1.87508,1.87518,52399999.0
2006-09-07 22:51:00,1.87512,1.87513,1.87512,1.87513,16300000.0
2006-09-07 22:52:00,1.87522,1.87522,1.87522,1.87522,26100000.0
2006-09-07 22:53:00,1.87522,1.87522,1.87495,1.8752,34000000.0
2006-09-07 22:54:00,1.87521,1.87521,1.87507,1.8751,34800000.0
2006-09-07 22:55:00,1.87517,1.87535,1.87517,1.87535,45499999.0
2006-09-07 22:56:00,1.87531,1.87537,1.8752,1.8753,99499999.0
2006-09-07 22:57:00,1.87535,1.87541,1.87526,1.87533,64200001.0
2006-09-07 22:58:00,1.87533,1.87551,1.87526,1.87535,127199999.0
2006-09-07 22:59:00,1.87537,1.87558,1.8753,1.87558,121799998.0
2006-09-07 23:00:00,1.87531,1.87558,1.87511,1.87558,34500000.0
2006-09-07 23:01:00,1.87579,1.87583,1.87543,1.87573,68400000.0
2006-09-07 23:02:00,1.8756,1.8756,1.87529,1.87529,50999999.0
2006-09-07 23:03:00,1.87527,1.87535,1.87508,1.87535,63099999.0
2006-09-07 23:04:00,1.87542,1.87542,1.87523,1.87536,20400000.0
2006-09-07 23:05:00,1.87528,1.87564,1.87519,1.87555,64200001.0
2006-09-07 23:06:00,1.87545,1.87548,1.87515,1.87548,57000000.0
2006-09-07 23:07:00,1.87548,1.87548,1.87525,1.87532,29100000.0
2006-09-07 23:08:00,1.87547,1.87547,1.87513,1.87533,62499999.0
2006-09-07 23:09:00,1.8753,1.87557,1.87516,1.87557,72399997.0
2006-09-07 23:10:00,1.87571,1.87587,1.87565,1.87587,107000002.0
2006-09-07 23:11:00,1.87595,1.87597,1.87585,1.8759,83900001.0
2006-09-07 23:12:00,1.87596,1.87596,1.87587,1.87587,101400000.0
2006-09-07 23:13:00,1.87583,1.87583,1.87528,1.87537,32900000.0
2006-09-07 23:14:00,1.87541,1.87549,1.87515,1.87522,58700000.0
2006-09-07 23:15:00,1.87511,1.87515,1.87507,1.87512,75900000.0
2006-09-07 23:16:00,1.87522,1.8753,1.87513,1.8753,46700000.0
2006-09-07 23:17:00,1.87528,1.87558,1.87528,1.87558,74500002.0
2006-09-07 23:18:00,1.87567,1.8757,1.87546,1.87561,40900000.0
2006-09-07 23:19:00,1.87562,1.87573,1.87559,1.87559,35100000.0
2006-09-07 23:20:00,1.87564,1.87564,1.8755,1.87551,24100000.0
2006-09-07 23:21:00,1.87555,1.87576,1.87555,1.87558,43100000.0
2006-09-07 23:22:00,1.8755,1.8758,1.8755,1.8758,75500000.0
2006-09-07 23:23:00,1.87577,1.87579,1.8757,1.87578,43599999.0
2006-09-07 23:24:00,1.87574,1.87574,1.87564,1.87567,26570000.0
2006-09-07 23:25:00,1.87554,1.87567,1.87548,1.8756,75600001.0
2006-09-07 23:26:00,1.87558,1.8756,1.87558,1.8756,9300000.0
2006-09-07 23:27:00,1.87558,1.87562,1.87558,1.87562,15200000.0
2006-09-07 23:28:00,1.87563,1.87563,1.87551,1.87558,75900000.0
2006-09-07 23:29:00,1.87562,1.87562,1.87543,1.87551,66499999.0
2006-09-07 23:30:00,1.87552,1.87557,1.8755,1.87557,23800000.0
2006-09-07 23:31:00,1.87545,1.87555,1.87545,1.8755,118399999.0
2006-09-07 23:32:00,1.87548,1.87552,1.87535,1.87541,43700000.0
2006-09-07 23:33:00,1.8754,1.8754,1.8754,1.8754,3200000.0
2006-09-07 23:34:00,1.8754,1.87542,1.87532,1.87532,74400000.0
2006-09-07 23:35:00,1.87523,1.87534,1.87523,1.87534,3800000.0
2006-09-07 23:36:00,1.87528,1.87539,1.87528,1.87539,9600000.0
2006-09-07 23:37:00,1.87542,1.87542,1.87538,1.87538,8900000.0
2006-09-07 23:38:00,1.87527,1.87541,1.87527,1.87533,39100000.0
2006-09-07 23:39:00,1.87529,1.87533,1.87526,1.87533,38400000.0
2006-09-07 23:40:00,1.87535,1.87535,1.8753,1.87535,15000000.0
2006-09-07 23:41:00,1.87524,1.87524,1.87524,1.87524,10800000.0
2006-09-07 23:42:00,1.87519,1.87519,1.87505,1.87505,12300000.0
2006-09-07 23:43:00,1.87503,1.87541,1.87503,1.87541,97000000.0
2006-09-07 23:44:00,1.87535,1.87535,1.87515,1.87524,43800000.0
2006-09-07 23:45:00,1.87527,1.87535,1.87515,1.87535,16500000.0
2006-09-07 23:46:00,1.87535,1.87535,1.87535,1.87535,23500000.0
2006-09-07 23:47:00,1.8753,1.8753,1.87515,1.87515,13900000.0
2006-09-07 23:48:00,1.87527,1.87546,1.87527,1.87546,41300000.0
2006-09-07 23:49:00,1.87539,1.87539,1.87512,1.87512,30800000.0
2006-09-07 23:50:00,1.8751,1.87515,1.8751,1.8751,41499999.0
2006-09-07 23:51:00,1.87533,1.87535,1.87533,1.87535,1600000.0
2006-09-07 23:52:00,1.87662,1.87672,1.87574,1.87596,57800000.0
2006-09-07 23:53:00,1.87532,1.8754,1.87525,1.87525,47100000.0
2006-09-07 23:54:00,1.87546,1.87546,1.87544,1.87544,14300000.0
2006-09-07 23:55:00,1.8756,1.8756,1.8756,1.8756,2800000.0
2006-09-07 23:56:00,1.87564,1.87571,1.87564,1.87571,17200000.0
2006-09-07 23:57:00,1.8757,1.8757,1.8757,1.8757,47899999.0
2006-09-07 23:58:00,1.87573,1.87573,1.87562,1.87562,39900000.0
2006-09-07 23:59:00,1.87565,1.87565,1.87565,1.87565,36300000.0
2006-09-08 00:00:00,1.87573,1.87575,1.87573,1.87575,21100000.0
2006-09-08 00:01:00,1.87568,1.87568,1.87567,1.87567,2700000.0
2006-09-08 00:02:00,1.87578,1.87587,1.87578,1.87587,9900000.0
2006-09-08 00:03:00,1.87599,1.87599,1.87575,1.8758,68800000.0
2006-09-08 00:04:00,1.87569,1.87576,1.87569,1.87576,29400001.0
2006-09-08 00:05:00,1.87583,1.87583,1.8757,1.87577,25100000.0
2006-09-08 00:06:00,1.87575,1.87575,1.87575,1.87575,19600000.0
2006-09-08 00:07:00,1.8755,1.87576,1.87538,1.87561,85599999.0
2006-09-08 00:08:00,1.8754,1.87572,1.87503,1.87572,38400001.0
2006-09-08 00:09:00,1.87582,1.87588,1.8755,1.8755,52700000.0
2006-09-08 00:10:00,1.87573,1.87573,1.87567,1.87572,47100002.0
2006-09-08 00:11:00,1.8757,1.8757,1.87565,1.87565,16700000.0
2006-09-08 00:12:00,1.87567,1.87569,1.87525,1.87554,105699999.0
2006-09-08 00:13:00,1.87548,1.87573,1.87539,1.87566,45699999.0
2006-09-08 00:14:00,1.87565,1.87565,1.87558,1.8756,93799999.0
2006-09-08 00:15:00,1.87559,1.87565,1.87556,1.87565,81000001.0
2006-09-08 00:16:00,1.8757,1.8757,1.87558,1.8756,9400000.0
2006-09-08 00:17:00,1.87569,1.87579,1.8756,1.8756,36300000.0
2006-09-08 00:18:00,1.87563,1.87563,1.87562,1.87562,11200000.0
2006-09-08 00:19:00,1.87549,1.87549,1.87514,1.87515,59500001.0
2006-09-08 00:20:00,1.87515,1.87523,1.8751,1.87523,40700000.0
2006-09-08 00:21:00,1.87499,1.87499,1.87486,1.87486,25100000.0
2006-09-08 00:22:00,1.87479,1.87513,1.87479,1.87509,51100001.0
2006-09-08 00:23:00,1.87524,1.87531,1.87524,1.87529,25200000.0
2006-09-08 00:24:00,1.87524,1.87524,1.87508,1.87516,17600000.0
2006-09-08 00:25:00,1.87511,1.87524,1.87504,1.87504,59300001.0
2006-09-08 00:26:00,1.87515,1.87535,1.87507,1.87535,99300001.0
2006-09-08 00:27:00,1.87504,1.87517,1.87504,1.87505,52499999.0
2006-09-08 00:28:00,1.87505,1.87505,1.8749,1.87498,28000000.0
2006-09-08 00:29:00,1.87496,1.87519,1.87496,1.87519,71000000.0
2006-09-08 00:30:00,1.87525,1.87525,1.8752,1.8752,22300000.0
2006-09-08 00:31:00,1.87523,1.87527,1.87512,1.87527,48199999.0
2006-09-08 00:32:00,1.87525,1.8753,1.87525,1.8753,50600002.0
2006-09-08 00:33:00,1.87528,1.87528,1.87527,1.87527,21700000.0
2006-09-08 00:34:00,1.87528,1.87529,1.87528,1.87529,58500000.0
2006-09-08 00:35:00,1.87525,1.87528,1.87525,1.87528,12000000.0
2006-09-08 00:36:00,1.87528,1.87538,1.87528,1.87537,68000001.0
2006-09-08 00:37:00,1.87532,1.87538,1.87528,1.87535,23600000.0
2006-09-08 00:38:00,1.87527,1.87527,1.87525,1.87525,15500000.0
2006-09-08 00:39:00,1.8754,1.87542,1.87527,1.87528,85799999.0
2006-09-08 00:40:00,1.87535,1.87535,1.87535,1.87535,10900000.0
2006-09-08 00:41:00,1.8753,1.8753,1.87522,1.87522,25000000.0
2006-09-08 00:42:00,1.87515,1.87527,1.87506,1.87526,54900000.0
2006-09-08 00:43:00,1.87532,1.87532,1.87521,1.87521,18500000.0
2006-09-08 00:44:00,1.87515,1.87519,1.87513,1.87519,39000000.0
2006-09-08 00:45:00,1.87518,1.87518,1.87514,1.87518,7000000.0
2006-09-08 00:46:00,1.87508,1.87518,1.87505,1.87512,88400000.0
2006-09-08 00:47:00,1.87506,1.87517,1.87502,1.87517,65900000.0
2006-09-08 00:48:00,1.8752,1.87522,1.87515,1.87522,22200000.0
2006-09-08 00:49:00,1.87519,1.87523,1.87516,1.87516,31000000.0
2006-09-08 00:50:00,1.87523,1.87523,1.87522,1.87522,31500001.0
2006-09-08 00:51:00,1.87535,1.87535,1.87535,1.87535,18600001.0
2006-09-08 00:52:00,1.87535,1.87535,1.87529,1.87531,16600000.0
2006-09-08 00:53:00,1.87525,1.87535,1.87513,1.87513,58400000.0
2006-09-08 00:54:00,1.87523,1.8754,1.87518,1.8754,78900000.0
2006-09-08 00:55:00,1.87537,1.8754,1.87526,1.8754,90300001.0
2006-09-08 00:56:00,1.87533,1.87533,1.87527,1.87527,13600000.0
2006-09-08 00:57:00,1.87521,1.87521,1.87498,1.875,48600000.0
2006-09-08 00:58:00,1.875,1.87509,1.87497,1.87497,82499999.0
2006-09-08 00:59:00,1.87501,1.87505,1.87492,1.875,76500000.0
2006-09-08 01:00:00,1.87498,1.87505,1.87498,1.87505,6500000.0
2006-09-08 01:01:00,1.87495,1.87505,1.87487,1.87505,41700000.0
2006-09-08 01:02:00,1.87504,1.87508,1.87497,1.87497,31500000.0
2006-09-08 01:03:00,1.87497,1.87503,1.87493,1.87503,64000001.0
2006-09-08 01:04:00,1.87498,1.87498,1.87485,1.87486,109700000.0
2006-09-08 01:05:00,1.875,1.87505,1.87485,1.87489,55200000.0
2006-09-08 01:06:00,1.87493,1.87508,1.87487,1.87499,101300001.0
2006-09-08 01:07:00,1.8749,1.87495,1.8749,1.8749,52400000.0
2006-09-08 01:08:00,1.87503,1.87533,1.87503,1.87533,16700000.0
2006-09-08 01:09:00,1.8753,1.87542,1.8753,1.87542,37400000.0
2006-09-08 01:10:00,1.87555,1.8757,1.87555,1.8757,10100000.0
2006-09-08 01:11:00,1.87578,1.87594,1.87563,1.87594,29800000.0
2006-09-08 01:12:00,1.87595,1.87595,1.87576,1.87576,41899999.0
2006-09-08 01:13:00,1.87575,1.87575,1.87562,1.87575,11300000.0
2006-09-08 01:14:00,1.87561,1.87571,1.87548,1.87561,105599999.0
2006-09-08 01:15:00,1.87551,1.87563,1.87543,1.87563,83499997.0
2006-09-08 01:16:00,1.87565,1.87565,1.8756,1.8756,31900000.0
2006-09-08 01:17:00,1.87557,1.87559,1.87551,1.87553,61399999.0
2006-09-08 01:18:00,1.87557,1.87563,1.87555,1.87563,38400000.0
2006-09-08 01:19:00,1.87577,1.87599,1.87577,1.87584,76600001.0
2006-09-08 01:20:00,1.87577,1.87586,1.87572,1.87572,25850000.0
2006-09-08 01:21:00,1.87572,1.87572,1.87555,1.87566,59500000.0
2006-09-08 01:22:00,1.87562,1.8757,1.87562,1.8757,2800000.0
2006-09-08 01:23:00,1.8757,1.87575,1.8757,1.87575,13000000.0
2006-09-08 01:24:00,1.8758,1.87585,1.8758,1.87582,19500000.0
2006-09-08 01:25:00,1.87582,1.87585,1.87575,1.8758,79800003.0
2006-09-08 01:26:00,1.87583,1.87584,1.87577,1.87584,13300000.0
2006-09-08 01:27:00,1.8758,1.87587,1.8758,1.87587,53500000.0
2006-09-08 01:28:00,1.8758,1.87585,1.8757,1.8757,19900000.0
2006-09-08 01:29:00,1.87583,1.87583,1.87571,1.87571,70699999.0
2006-09-08 01:30:00,1.8757,1.8757,1.87547,1.87547,32200000.0
2006-09-08 01:31:00,1.87565,1.87585,1.87561,1.87561,67200000.0
2006-09-08 01:32:00,1.87558,1.87574,1.87558,1.87574,20500001.0
2006-09-08 01:33:00,1.87585,1.87588,1.87578,1.87585,75699999.0
2006-09-08 01:34:00,1.87583,1.87592,1.87575,1.87592,24300000.0
2006-09-08 01:35:00,1.87584,1.87594,1.8756,1.8756,15000000.0
2006-09-08 01:36:00,1.87565,1.87585,1.87565,1.8758,92200000.0
2006-09-08 01:37:00,1.87583,1.87583,1.87574,1.87574,47200000.0
2006-09-08 01:38:00,1.87569,1.87575,1.87568,1.87569,54899999.0
2006-09-08 01:39:00,1.87574,1.87574,1.87566,1.8757,55200001.0
2006-09-08 01:40:00,1.87569,1.87569,1.87568,1.87568,6000000.0
2006-09-08 01:41:00,1.87573,1.87573,1.87556,1.87562,85899998.0
2006-09-08 01:42:00,1.87562,1.87578,1.87562,1.87563,32100000.0
2006-09-08 01:43:00,1.8756,1.87565,1.8756,1.87565,9900000.0
2006-09-08 01:44:00,1.87549,1.87549,1.87534,1.87537,23700000.0
2006-09-08 01:45:00,1.8754,1.87544,1.87537,1.87539,76650001.0
2006-09-08 01:46:00,1.8754,1.8754,1.87537,1.8754,53799999.0
2006-09-08 01:47:00,1.87543,1.87543,1.87534,1.87538,62999999.0
2006-09-08 01:48:00,1.8754,1.8754,1.87531,1.87538,59800002.0
2006-09-08 01:49:00,1.87532,1.87537,1.87524,1.87527,40199999.0
2006-09-08 01:50:00,1.87523,1.87523,1.87512,1.87512,7900000.0
2006-09-08 01:51:00,1.87518,1.87555,1.87518,1.87555,67999999.0
2006-09-08 01:52:00,1.87549,1.87553,1.87541,1.87541,57500000.0
2006-09-08 01:53:00,1.87537,1.87547,1.87532,1.87547,60100000.0
2006-09-08 01:54:00,1.87542,1.87547,1.87542,1.87547,21400000.0
2006-09-08 01:55:00,1.87548,1.87552,1.87547,1.87548,49399999.0
2006-09-08 01:56:00,1.87536,1.87536,1.87502,1.87508,58599999.0
2006-09-08 01:57:00,1.87508,1.87508,1.875,1.87501,27299999.0
2006-09-08 01:58:00,1.87502,1.87511,1.87479,1.87505,72499998.0
2006-09-08 01:59:00,1.87515,1.87519,1.87484,1.87484,46600000.0
2006-09-08 02:00:00,1.87514,1.87522,1.87514,1.87522,49699999.0
2006-09-08 02:01:00,1.87518,1.87519,1.87513,1.87518,53500000.0
2006-09-08 02:02:00,1.87514,1.87514,1.87509,1.87509,32370000.0
2006-09-08 02:03:00,1.87518,1.87525,1.87518,1.87525,70899999.0
2006-09-08 02:04:00,1.87525,1.87534,1.87515,1.87515,72700000.0
2006-09-08 02:05:00,1.87502,1.87508,1.87502,1.87508,42500000.0
2006-09-08 02:06:00,1.87507,1.87511,1.87502,1.87507,71999998.0
2006-09-08 02:07:00,1.87471,1.87471,1.87449,1.87449,29300000.0
2006-09-08 02:08:00,1.87403,1.87413,1.87389,1.87405,76200001.0
2006-09-08 02:09:00,1.87396,1.87396,1.87386,1.87386,31199999.0
2006-09-08 02:10:00,1.87382,1.87382,1.87372,1.87377,34400000.0
2006-09-08 02:11:00,1.87389,1.87394,1.87382,1.87394,47700000.0
2006-09-08 02:12:00,1.87391,1.87399,1.87387,1.87388,63399998.0
2006-09-08 02:13:00,1.87392,1.87404,1.87387,1.874,110700000.0
2006-09-08 02:14:00,1.87407,1.87414,1.87405,1.8741,49500000.0
2006-09-08 02:15:00,1.87416,1.87419,1.87403,1.87403,36599999.0
2006-09-08 02:16:00,1.87402,1.87402,1.87374,1.87381,28800000.0
2006-09-08 02:17:00,1.8741,1.87415,1.87397,1.87397,55499999.0
2006-09-08 02:18:00,1.87385,1.87386,1.87376,1.87385,75400001.0
2006-09-08 02:19:00,1.87385,1.87395,1.87372,1.87372,72100000.0
2006-09-08 02:20:00,1.87357,1.87357,1.87348,1.87349,40800000.0
2006-09-08 02:21:00,1.87352,1.8736,1.8735,1.87355,32700000.0
2006-09-08 02:22:00,1.87345,1.87355,1.87345,1.87347,113300000.0
2006-09-08 02:23:00,1.87354,1.87365,1.87354,1.87362,35100001.0
2006-09-08 02:24:00,1.8736,1.87367,1.87359,1.87367,45300001.0
2006-09-08 02:25:00,1.87362,1.87376,1.87362,1.87376,100999998.0
2006-09-08 02:26:00,1.8738,1.87385,1.87367,1.8738,98400001.0
2006-09-08 02:27:00,1.8738,1.87428,1.8738,1.87428,110900000.0
2006-09-08 02:28:00,1.87418,1.87436,1.87414,1.8743,112599999.0
2006-09-08 02:29:00,1.87435,1.87435,1.87417,1.8742,87899998.0
2006-09-08 02:30:00,1.87418,1.87448,1.87418,1.87448,62599998.0
2006-09-08 02:31:00,1.87458,1.87458,1.87422,1.87422,11000000.0
2006-09-08 02:32:00,1.87442,1.87444,1.87417,1.87418,106200001.0
2006-09-08 02:33:00,1.87419,1.87419,1.87393,1.87419,56499999.0
2006-09-08 02:34:00,1.87418,1.87425,1.87416,1.87418,48400000.0
2006-09-08 02:35:00,1.87418,1.8742,1.87418,1.8742,11300000.0
2006-09-08 02:36:00,1.87422,1.8743,1.8742,1.87421,16200000.0
2006-09-08 02:37:00,1.87427,1.87427,1.87425,1.87425,15900000.0
2006-09-08 02:38:00,1.87411,1.87423,1.87411,1.87423,67500000.0
2006-09-08 02:39:00,1.87422,1.87422,1.87407,1.87407,27600000.0
2006-09-08 02:40:00,1.87409,1.87432,1.87409,1.87431,51400000.0
2006-09-08 02:41:00,1.8743,1.87437,1.8743,1.87437,48500000.0
2006-09-08 02:42:00,1.87436,1.87436,1.87416,1.87422,32600000.0
2006-09-08 02:43:00,1.87411,1.87414,1.87408,1.8741,44200000.0
2006-09-08 02:44:00,1.87407,1.87428,1.87407,1.87418,154899999.0
2006-09-08 02:45:00,1.8741,1.8741,1.87405,1.87405,50100000.0
2006-09-08 02:46:00,1.87408,1.87418,1.87408,1.8741,58500000.0
2006-09-08 02:47:00,1.87407,1.87416,1.87407,1.87407,66100000.0
2006-09-08 02:48:00,1.87413,1.87413,1.87374,1.87393,29700000.0
2006-09-08 02:49:00,1.87405,1.87415,1.87401,1.8741,102899997.0
2006-09-08 02:50:00,1.87414,1.8742,1.87409,1.87412,97299998.0
2006-09-08 02:51:00,1.87415,1.87425,1.87413,1.87425,133200000.0
2006-09-08 02:52:00,1.87415,1.87416,1.87405,1.87415,49400000.0
2006-09-08 02:53:00,1.87411,1.87411,1.87401,1.87402,29100000.0
2006-09-08 02:54:00,1.8737,1.8737,1.87333,1.87334,70999998.0
2006-09-08 02:55:00,1.87332,1.87349,1.87314,1.87329,105900001.0
2006-09-08 02:56:00,1.8734,1.87341,1.8729,1.87292,112499999.0
2006-09-08 02:57:00,1.87283,1.87293,1.87263,1.87293,108299999.0
2006-09-08 02:58:00,1.87295,1.87305,1.87286,1.87305,54199998.0
2006-09-08 02:59:00,1.873,1.873,1.87281,1.87288,17600000.0
2006-09-08 03:00:00,1.87287,1.87287,1.87278,1.87278,61200000.0
2006-09-08 03:01:00,1.87276,1.87284,1.87259,1.87284,55999999.0
2006-09-08 03:02:00,1.8729,1.87293,1.87289,1.8729,80200002.0
2006-09-08 03:03:00,1.87293,1.87299,1.87285,1.87293,47400000.0
2006-09-08 03:04:00,1.87288,1.8729,1.87277,1.87278,56500000.0
2006-09-08 03:05:00,1.87267,1.87275,1.87267,1.8727,47000000.0
2006-09-08 03:06:00,1.87264,1.87275,1.87248,1.87248,91799998.0
2006-09-08 03:07:00,1.87252,1.87263,1.87252,1.87263,31800000.0
2006-09-08 03:08:00,1.87252,1.87262,1.87252,1.87262,67000000.0
2006-09-08 03:09:00,1.8727,1.8728,1.87266,1.8728,24400000.0
2006-09-08 03:10:00,1.87276,1.87276,1.8725,1.8725,37900000.0
2006-09-08 03:11:00,1.87252,1.87262,1.87252,1.87252,14500000.0
2006-09-08 03:12:00,1.87263,1.87269,1.87256,1.87262,30700000.0
2006-09-08 03:13:00,1.87264,1.87264,1.87246,1.8725,72200000.0
2006-09-08 03:14:00,1.8726,1.8727,1.87242,1.87242,38400000.0
2006-09-08 03:15:00,1.87267,1.87267,1.87258,1.87258,34700000.0
2006-09-08 03:16:00,1.87265,1.87265,1.8726,1.87265,24700000.0
2006-09-08 03:17:00,1.87256,1.87269,1.87245,1.87269,70900000.0
2006-09-08 03:18:00,1.87268,1.8727,1.8726,1.87264,18200000.0
2006-09-08 03:19:00,1.87253,1.87276,1.87239,1.87262,63500000.0
2006-09-08 03:20:00,1.87261,1.87262,1.87241,1.87262,62950000.0
2006-09-08 03:21:00,1.87253,1.87253,1.87247,1.87247,18300000.0
2006-09-08 03:22:00,1.87265,1.87269,1.87239,1.87256,121199999.0
2006-09-08 03:23:00,1.87257,1.8727,1.87257,1.8727,20900000.0
2006-09-08 03:24:00,1.87263,1.873,1.87251,1.87282,98399999.0
2006-09-08 03:25:00,1.87295,1.87295,1.87275,1.87275,30600001.0
2006-09-08 03:26:00,1.87268,1.87274,1.87264,1.87268,24200000.0
2006-09-08 03:27:00,1.87253,1.87253,1.87247,1.87247,4200000.0
2006-09-08 03:28:00,1.8726,1.87283,1.8726,1.87275,23800000.0
2006-09-08 03:29:00,1.87271,1.87271,1.87264,1.87264,5500000.0
2006-09-08 03:30:00,1.87267,1.87267,1.87255,1.87255,27900000.0
2006-09-08 03:31:00,1.8727,1.87305,1.8727,1.87296,13400000.0
2006-09-08 03:32:00,1.87303,1.87303,1.87294,1.87297,23500000.0
2006-09-08 03:33:00,1.8729,1.87297,1.8729,1.8729,48800000.0
2006-09-08 03:34:00,1.8729,1.87316,1.87267,1.87267,70699998.0
2006-09-08 03:35:00,1.87262,1.87284,1.87258,1.87283,98800000.0
2006-09-08 03:36:00,1.87289,1.87306,1.87289,1.87292,40100000.0
2006-09-08 03:37:00,1.87293,1.873,1.87277,1.87277,41300001.0
2006-09-08 03:38:00,1.87285,1.87296,1.87275,1.87275,92699999.0
2006-09-08 03:39:00,1.87278,1.87283,1.87276,1.87279,75200000.0
2006-09-08 03:40:00,1.87287,1.87293,1.87284,1.87293,11000000.0
2006-09-08 03:41:00,1.87292,1.87294,1.87289,1.87289,88200001.0
2006-09-08 03:42:00,1.87289,1.87302,1.87289,1.87292,67699998.0
2006-09-08 03:43:00,1.873,1.87301,1.87294,1.87294,64400000.0
2006-09-08 03:44:00,1.87295,1.87313,1.87291,1.87302,46900000.0
2006-09-08 03:45:00,1.8732,1.87323,1.87293,1.8731,104799998.0
2006-09-08 03:46:00,1.87302,1.8734,1.87299,1.87324,56900000.0
2006-09-08 03:47:00,1.87325,1.87356,1.87319,1.87349,26900000.0
2006-09-08 03:48:00,1.87336,1.87352,1.8733,1.87352,53300000.0
2006-09-08 03:49:00,1.87348,1.87348,1.87321,1.8733,64599999.0
2006-09-08 03:50:00,1.87337,1.87345,1.87331,1.87331,49200001.0
2006-09-08 03:51:00,1.87325,1.87334,1.87309,1.87323,72000000.0
2006-09-08 03:52:00,1.87327,1.87336,1.87323,1.87323,56900001.0
2006-09-08 03:53:00,1.87319,1.87324,1.87313,1.87324,49999999.0
2006-09-08 03:54:00,1.87329,1.87335,1.87321,1.87321,94800000.0
2006-09-08 03:55:00,1.8732,1.87325,1.8732,1.87325,36800000.0
2006-09-08 03:56:00,1.87325,1.87325,1.87315,1.87325,85900000.0
2006-09-08 03:57:00,1.87317,1.8732,1.87317,1.8732,52800001.0
2006-09-08 03:58:00,1.87323,1.87342,1.8732,1.87342,37900000.0
2006-09-08 03:59:00,1.87332,1.8734,1.87332,1.87332,56400001.0
2006-09-08 04:00:00,1.87332,1.87341,1.87332,1.87337,87400000.0
2006-09-08 04:01:00,1.87337,1.87341,1.87333,1.87337,69200001.0
2006-09-08 04:02:00,1.87337,1.87341,1.87332,1.87332,46100001.0
2006-09-08 04:03:00,1.8733,1.8733,1.87325,1.8733,8400000.0
2006-09-08 04:04:00,1.87328,1.87334,1.87328,1.87331,73499999.0
2006-09-08 04:05:00,1.87332,1.87341,1.87332,1.87337,77899999.0
2006-09-08 04:06:00,1.87334,1.8735,1.87334,1.8734,103400002.0
2006-09-08 04:07:00,1.87338,1.87339,1.87325,1.87325,72700000.0
2006-09-08 04:08:00,1.87335,1.87341,1.87323,1.87341,76900000.0
2006-09-08 04:09:00,1.8735,1.87353,1.87339,1.87352,35600000.0
2006-09-08 04:10:00,1.87345,1.8735,1.87345,1.8735,5600000.0
2006-09-08 04:11:00,1.87354,1.87387,1.8735,1.87387,37500000.0
2006-09-08 04:12:00,1.87402,1.87402,1.87384,1.87384,35400000.0
2006-09-08 04:13:00,1.8739,1.87408,1.87387,1.87387,52999999.0
2006-09-08 04:14:00,1.87392,1.8741,1.87385,1.87385,53100000.0
2006-09-08 04:15:00,1.87388,1.87391,1.87378,1.87391,52600000.0
2006-09-08 04:16:00,1.8739,1.87397,1.87385,1.87397,115799997.0
2006-09-08 04:17:00,1.87392,1.87399,1.87375,1.87375,42100001.0
2006-09-08 04:18:00,1.87382,1.87398,1.87382,1.87398,27199999.0
2006-09-08 04:19:00,1.87404,1.87406,1.87393,1.87405,95900001.0
2006-09-08 04:20:00,1.87393,1.87408,1.87393,1.87408,37299999.0
2006-09-08 04:21:00,1.87415,1.87424,1.87415,1.87424,73300000.0
2006-09-08 04:22:00,1.87433,1.87458,1.87417,1.8744,73000000.0
2006-09-08 04:23:00,1.87431,1.87448,1.87426,1.87426,47800000.0
2006-09-08 04:24:00,1.8742,1.8742,1.8741,1.8741,29400000.0
2006-09-08 04:25:00,1.87413,1.87427,1.87411,1.8742,47700000.0
2006-09-08 04:26:00,1.87428,1.87431,1.87421,1.87423,54900000.0
2006-09-08 04:27:00,1.87421,1.87422,1.87409,1.87422,73700000.0
2006-09-08 04:28:00,1.87418,1.87426,1.87412,1.87418,73999999.0
2006-09-08 04:29:00,1.87415,1.87418,1.87407,1.87415,92399999.0
2006-09-08 04:30:00,1.87412,1.87412,1.87412,1.87412,6900000.0
2006-09-08 04:31:00,1.87431,1.87449,1.87431,1.87431,43300000.0
2006-09-08 04:32:00,1.87433,1.87436,1.87423,1.87436,40700001.0
2006-09-08 04:33:00,1.87436,1.87438,1.8741,1.8741,32399999.0
2006-09-08 04:34:00,1.87429,1.87444,1.87427,1.87438,36000000.0
2006-09-08 04:35:00,1.87445,1.87463,1.87445,1.87463,44500001.0
2006-09-08 04:36:00,1.8745,1.8745,1.87426,1.87436,54500000.0
2006-09-08 04:37:00,1.87437,1.87438,1.87413,1.8742,75900002.0
2006-09-08 04:38:00,1.8742,1.87433,1.8742,1.87433,73399999.0
2006-09-08 04:39:00,1.87435,1.87435,1.8743,1.8743,10000000.0
2006-09-08 04:40:00,1.87423,1.87436,1.87421,1.8743,58200000.0
2006-09-08 04:41:00,1.87449,1.87458,1.87406,1.87407,71500000.0
2006-09-08 04:42:00,1.87395,1.87442,1.87392,1.87436,76900000.0
2006-09-08 04:43:00,1.87426,1.87445,1.87425,1.87445,84200002.0
2006-09-08 04:44:00,1.87445,1.87462,1.87442,1.87453,66300000.0
2006-09-08 04:45:00,1.87449,1.87466,1.87449,1.87464,53300000.0
2006-09-08 04:46:00,1.87454,1.87454,1.87431,1.87432,14400000.0
2006-09-08 04:47:00,1.87438,1.87445,1.87438,1.8744,34099999.0
2006-09-08 04:48:00,1.87442,1.87442,1.87422,1.87428,81099998.0
2006-09-08 04:49:00,1.87414,1.87414,1.8741,1.87411,34400000.0
2006-09-08 04:50:00,1.87401,1.87411,1.87391,1.87411,115500001.0
2006-09-08 04:51:00,1.8742,1.87428,1.87404,1.87409,88599998.0
2006-09-08 04:52:00,1.87415,1.87415,1.87392,1.87397,25900000.0
2006-09-08 04:53:00,1.87395,1.87398,1.87395,1.87398,15500000.0
2006-09-08 04:54:00,1.87405,1.87405,1.87405,1.87405,6300000.0
2006-09-08 04:55:00,1.87403,1.87403,1.87389,1.87397,16600000.0
2006-09-08 04:56:00,1.874,1.87413,1.87374,1.87386,121400001.0
2006-09-08 04:57:00,1.87389,1.87389,1.87375,1.87384,73799999.0
2006-09-08 04:58:00,1.87378,1.87393,1.87378,1.87388,62150000.0
2006-09-08 04:59:00,1.87393,1.87393,1.87393,1.87393,800000.0
2006-09-08 05:00:00,1.87391,1.87391,1.87369,1.87375,61399999.0
2006-09-08 05:01:00,1.87358,1.87361,1.87347,1.87352,80099999.0
2006-09-08 05:02:00,1.8735,1.87352,1.8734,1.8734,64600000.0
2006-09-08 05:03:00,1.87334,1.87334,1.87328,1.8733,14100000.0
2006-09-08 05:04:00,1.87333,1.87339,1.87333,1.87339,18200000.0
2006-09-08 05:05:00,1.87343,1.87343,1.87335,1.87343,77300000.0
2006-09-08 05:06:00,1.87342,1.87345,1.87326,1.87345,53300001.0
2006-09-08 05:07:00,1.87343,1.8735,1.87338,1.87349,30300000.0
2006-09-08 05:08:00,1.87346,1.87353,1.87338,1.87349,64900000.0
2006-09-08 05:09:00,1.8735,1.87359,1.8734,1.8735,72199998.0
2006-09-08 05:10:00,1.87356,1.87356,1.87345,1.87356,77400002.0
2006-09-08 05:11:00,1.87347,1.87347,1.87341,1.87341,41500001.0
2006-09-08 05:12:00,1.87343,1.87343,1.87337,1.87338,30900000.0
2006-09-08 05:13:00,1.87342,1.87354,1.87342,1.87343,58699999.0
2006-09-08 05:14:00,1.87336,1.87342,1.87336,1.87336,78800000.0
2006-09-08 05:15:00,1.87347,1.8736,1.87347,1.87352,59200000.0
2006-09-08 05:16:00,1.87347,1.87351,1.87342,1.87342,34900000.0
2006-09-08 05:17:00,1.87352,1.8736,1.8735,1.8735,29400000.0
2006-09-08 05:18:00,1.87358,1.87365,1.87354,1.87357,43600000.0
2006-09-08 05:19:00,1.87352,1.87361,1.87352,1.87353,82000003.0
2006-09-08 05:20:00,1.87347,1.87354,1.87343,1.87343,54600001.0
2006-09-08 05:21:00,1.87337,1.87346,1.87335,1.87339,39500000.0
2006-09-08 05:22:00,1.87347,1.87349,1.87334,1.87334,54300000.0
2006-09-08 05:23:00,1.87339,1.87339,1.87338,1.87338,27000000.0
2006-09-08 05:24:00,1.87335,1.8734,1.87335,1.8734,53900000.0
2006-09-08 05:25:00,1.87338,1.87338,1.87315,1.87325,74000001.0
2006-09-08 05:26:00,1.87317,1.87325,1.87302,1.87309,116799998.0
2006-09-08 05:27:00,1.8732,1.8732,1.87301,1.87301,25500000.0
2006-09-08 05:28:00,1.87293,1.87296,1.87284,1.87295,83800001.0
2006-09-08 05:29:00,1.87303,1.87316,1.87303,1.87316,49500000.0
2006-09-08 05:30:00,1.87315,1.87315,1.87305,1.87313,56700000.0
2006-09-08 05:31:00,1.87313,1.87317,1.87313,1.87313,30000000.0
2006-09-08 05:32:00,1.87323,1.87323,1.87312,1.87317,13900000.0
2006-09-08 05:33:00,1.87319,1.87319,1.87309,1.87317,80899998.0
2006-09-08 05:34:00,1.87326,1.87341,1.87311,1.87335,156199998.0
2006-09-08 05:35:00,1.8733,1.87335,1.8733,1.87335,7700000.0
2006-09-08 05:36:00,1.87331,1.8735,1.87331,1.8735,40200001.0
2006-09-08 05:37:00,1.87344,1.8736,1.87344,1.8735,30400000.0
2006-09-08 05:38:00,1.87354,1.87354,1.87346,1.87346,7700000.0
2006-09-08 05:39:00,1.87341,1.8735,1.87329,1.87338,98500002.0
2006-09-08 05:40:00,1.87347,1.87353,1.87336,1.87342,131800003.0
2006-09-08 05:41:00,1.8734,1.87345,1.87335,1.87335,42400000.0
2006-09-08 05:42:00,1.87347,1.87358,1.87333,1.87333,43100000.0
2006-09-08 05:43:00,1.87338,1.8734,1.87335,1.87338,27400000.0
2006-09-08 05:44:00,1.87347,1.87354,1.87346,1.87348,5100000.0
2006-09-08 05:45:00,1.87352,1.87352,1.87352,1.87352,1300000.0
2006-09-08 05:46:00,1.87349,1.87356,1.87349,1.87356,28800001.0
2006-09-08 05:47:00,1.8736,1.87365,1.8736,1.87365,33600000.0
2006-09-08 05:48:00,1.87364,1.87364,1.87353,1.87357,33200000.0
2006-09-08 05:49:00,1.87347,1.87367,1.87347,1.87367,19100000.0
2006-09-08 05:50:00,1.87374,1.87374,1.87362,1.87362,24800000.0
2006-09-08 05:51:00,1.87358,1.8737,1.87358,1.87364,43100000.0
2006-09-08 05:52:00,1.87359,1.87372,1.87358,1.87372,76900001.0
2006-09-08 05:53:00,1.87368,1.87371,1.87358,1.87365,68400000.0
2006-09-08 05:54:00,1.87365,1.87367,1.8735,1.87365,30600000.0
2006-09-08 05:55:00,1.87377,1.8739,1.87349,1.87365,64900000.0
2006-09-08 05:56:00,1.87357,1.87365,1.87357,1.8736,40800000.0
2006-09-08 05:57:00,1.87357,1.87363,1.87356,1.87363,47300000.0
2006-09-08 05:58:00,1.87363,1.87363,1.8735,1.87355,31500000.0
2006-09-08 05:59:00,1.87351,1.8737,1.87341,1.87361,128900005.0
2006-09-08 06:00:00,1.87362,1.87365,1.87355,1.87357,58800000.0
2006-09-08 06:01:00,1.87365,1.87376,1.87349,1.87349,97499999.0
2006-09-08 06:02:00,1.87362,1.87368,1.8736,1.87368,23500000.0
2006-09-08 06:03:00,1.87377,1.87377,1.87365,1.87375,34700000.0
2006-09-08 06:04:00,1.87372,1.87372,1.87359,1.87359,54299999.0
2006-09-08 06:05:00,1.8735,1.87353,1.87343,1.87343,22899999.0
2006-09-08 06:06:00,1.87335,1.87345,1.87335,1.8734,87899999.0
2006-09-08 06:07:00,1.87338,1.87341,1.8732,1.8732,73600002.0
2006-09-08 06:08:00,1.87377,1.874,1.87351,1.87372,47700000.0
2006-09-08 06:09:00,1.87322,1.8736,1.87322,1.87359,113300002.0
2006-09-08 06:10:00,1.8736,1.87365,1.87355,1.87365,73900000.0
2006-09-08 06:11:00,1.87367,1.87372,1.87365,1.8737,83900000.0
2006-09-08 06:12:00,1.87373,1.87377,1.87367,1.87377,40200000.0
2006-09-08 06:13:00,1.87375,1.87386,1.8737,1.87386,23700000.0
2006-09-08 06:14:00,1.87388,1.87388,1.8738,1.8738,58100000.0
2006-09-08 06:15:00,1.87387,1.8739,1.87377,1.87387,51200000.0
2006-09-08 06:16:00,1.87381,1.87393,1.87378,1.87378,58700000.0
2006-09-08 06:17:00,1.87363,1.87392,1.8735,1.87383,79499998.0
2006-09-08 06:18:00,1.87381,1.87392,1.87381,1.87392,48099999.0
2006-09-08 06:19:00,1.8736,1.87388,1.87352,1.87388,82700000.0
2006-09-08 06:20:00,1.87383,1.87396,1.87361,1.87396,84300001.0
2006-09-08 06:21:00,1.87385,1.87385,1.87362,1.87362,89599998.0
2006-09-08 06:22:00,1.874,1.87404,1.87366,1.87392,90100002.0
2006-09-08 06:23:00,1.87361,1.8737,1.87345,1.8737,54100000.0
2006-09-08 06:24:00,1.87395,1.87401,1.87374,1.87397,89900000.0
2006-09-08 06:25:00,1.87394,1.87398,1.87391,1.87393,49199999.0
2006-09-08 06:26:00,1.8739,1.87393,1.87387,1.87389,67600000.0
2006-09-08 06:27:00,1.8739,1.87413,1.8739,1.87413,49000000.0
2006-09-08 06:28:00,1.87406,1.87406,1.87393,1.87393,66499999.0
2006-09-08 06:29:00,1.87386,1.87397,1.87386,1.87397,27800000.0
2006-09-08 06:30:00,1.87393,1.87393,1.87378,1.87391,17300000.0
2006-09-08 06:31:00,1.87389,1.87398,1.87389,1.87398,27599999.0
2006-09-08 06:32:00,1.87398,1.87398,1.87392,1.87392,44800000.0
2006-09-08 06:33:00,1.8739,1.87397,1.87386,1.87386,49400000.0
2006-09-08 06:34:00,1.87368,1.87381,1.87368,1.8738,96399999.0
2006-09-08 06:35:00,1.87376,1.87376,1.87369,1.87369,10400000.0
2006-09-08 06:36:00,1.87379,1.87383,1.87372,1.87372,31700000.0
2006-09-08 06:37:00,1.87367,1.87374,1.87366,1.8737,80300000.0
2006-09-08 06:38:00,1.87377,1.8739,1.87377,1.87386,61499999.0
2006-09-08 06:39:00,1.8738,1.87387,1.87375,1.87375,92200001.0
2006-09-08 06:40:00,1.87373,1.87385,1.87373,1.87385,69799999.0
2006-09-08 06:41:00,1.87397,1.87401,1.87394,1.874,61900000.0
2006-09-08 06:42:00,1.87395,1.87397,1.87382,1.87384,40300000.0
2006-09-08 06:43:00,1.87381,1.87381,1.87364,1.8737,82399999.0
2006-09-08 06:44:00,1.8737,1.87375,1.87365,1.8737,74999998.0
2006-09-08 06:45:00,1.8737,1.87375,1.8736,1.87368,74900000.0
2006-09-08 06:46:00,1.87374,1.87386,1.87363,1.87386,37400000.0
2006-09-08 06:47:00,1.8739,1.87398,1.87387,1.87387,46500000.0
2006-09-08 06:48:00,1.87392,1.87392,1.87374,1.87383,28700000.0
2006-09-08 06:49:00,1.87381,1.87386,1.87372,1.87386,42100002.0
2006-09-08 06:50:00,1.87378,1.87391,1.8737,1.87388,71899999.0
2006-09-08 06:51:00,1.87391,1.874,1.87391,1.87398,63000000.0
2006-09-08 06:52:00,1.87395,1.87395,1.87363,1.87389,55299999.0
2006-09-08 06:53:00,1.87393,1.87393,1.87386,1.87386,49600001.0
2006-09-08 06:54:00,1.87403,1.87411,1.87395,1.87411,76200002.0
2006-09-08 06:55:00,1.87411,1.87415,1.874,1.87415,88099999.0
2006-09-08 06:56:00,1.87417,1.87421,1.8741,1.87412,50300000.0
2006-09-08 06:57:00,1.8741,1.8741,1.8741,1.8741,8000000.0
2006-09-08 06:58:00,1.87417,1.87419,1.87402,1.87413,15500000.0
2006-09-08 06:59:00,1.87407,1.87407,1.87397,1.87397,34000000.0
2006-09-08 07:00:00,1.87402,1.87418,1.87384,1.87404,56000001.0
2006-09-08 07:01:00,1.87407,1.87418,1.87407,1.87414,58400000.0
2006-09-08 07:02:00,1.87419,1.87419,1.87419,1.87419,27099999.0
2006-09-08 07:03:00,1.87418,1.87422,1.87413,1.87413,147000001.0
2006-09-08 07:04:00,1.87415,1.87426,1.87415,1.8742,27200000.0
2006-09-08 07:05:00,1.87424,1.87428,1.87422,1.87422,36700000.0
2006-09-08 07:06:00,1.87428,1.87437,1.87426,1.87433,81500000.0
2006-09-08 07:07:00,1.87435,1.87435,1.87425,1.87427,42800000.0
2006-09-08 07:08:00,1.87435,1.87435,1.87421,1.87427,31800000.0
2006-09-08 07:09:00,1.87421,1.87424,1.87414,1.87415,57200000.0
2006-09-08 07:10:00,1.87425,1.8744,1.87425,1.8744,2700000.0
2006-09-08 07:11:00,1.87447,1.87453,1.87441,1.87453,35300000.0
2006-09-08 07:12:00,1.87456,1.87457,1.87456,1.87457,3500000.0
2006-09-08 07:13:00,1.8747,1.87487,1.8747,1.87477,72946995.0
2006-09-08 07:14:00,1.87475,1.87487,1.87472,1.87479,75200000.0
2006-09-08 07:15:00,1.87483,1.87483,1.87456,1.87481,33400000.0
2006-09-08 07:16:00,1.87487,1.8749,1.87485,1.8749,4400000.0
2006-09-08 07:17:00,1.87497,1.87498,1.87483,1.87488,76199998.0
2006-09-08 07:18:00,1.87485,1.87495,1.87485,1.87495,24200000.0
2006-09-08 07:19:00,1.87497,1.87498,1.87489,1.87489,76999998.0
2006-09-08 07:20:00,1.87486,1.87493,1.87481,1.87493,80600001.0
2006-09-08 07:21:00,1.87491,1.87497,1.87488,1.87495,58199999.0
2006-09-08 07:22:00,1.87483,1.87497,1.87479,1.87497,49299999.0
2006-09-08 07:23:00,1.87502,1.87502,1.87488,1.87488,3300000.0
2006-09-08 07:24:00,1.87455,1.87491,1.87455,1.87465,87299998.0
2006-09-08 07:25:00,1.8748,1.87492,1.87474,1.87481,41500000.0
2006-09-08 07:26:00,1.8748,1.87485,1.8748,1.87485,68300000.0
2006-09-08 07:27:00,1.87473,1.87478,1.87464,1.87464,41000000.0
2006-09-08 07:28:00,1.87463,1.87467,1.87457,1.87457,47600000.0
2006-09-08 07:29:00,1.87445,1.87448,1.87445,1.87448,44500000.0
2006-09-08 07:30:00,1.87448,1.87453,1.87443,1.87443,55500000.0
2006-09-08 07:31:00,1.87436,1.87438,1.87428,1.87437,32600000.0
2006-09-08 07:32:00,1.87429,1.87429,1.87412,1.87412,57000000.0
2006-09-08 07:33:00,1.87413,1.87413,1.87393,1.87398,76300001.0
2006-09-08 07:34:00,1.874,1.87411,1.874,1.87402,78700001.0
2006-09-08 07:35:00,1.87405,1.87408,1.87395,1.874,150299998.0
2006-09-08 07:36:00,1.87401,1.87401,1.87385,1.87388,43500000.0
2006-09-08 07:37:00,1.8739,1.87401,1.8738,1.87401,113299999.0
2006-09-08 07:38:00,1.87394,1.87394,1.87365,1.87377,37700000.0
2006-09-08 07:39:00,1.87363,1.87363,1.87357,1.87357,27200000.0
2006-09-08 07:40:00,1.87337,1.87337,1.87316,1.87326,19900000.0
2006-09-08 07:41:00,1.8733,1.87333,1.87327,1.87329,82700001.0
2006-09-08 07:42:00,1.87321,1.87322,1.87311,1.87312,73200000.0
2006-09-08 07:43:00,1.87325,1.87325,1.8731,1.8731,91400001.0
2006-09-08 07:44:00,1.87313,1.8732,1.87301,1.87305,19900000.0
2006-09-08 07:45:00,1.87297,1.87303,1.87293,1.87293,32500000.0
2006-09-08 07:46:00,1.87283,1.87283,1.87276,1.8728,37400000.0
2006-09-08 07:47:00,1.87277,1.87285,1.87276,1.87278,53900000.0
2006-09-08 07:48:00,1.87296,1.87297,1.87296,1.87297,7600000.0
2006-09-08 07:49:00,1.87311,1.8734,1.87311,1.87335,60900002.0
2006-09-08 07:50:00,1.87322,1.87322,1.87294,1.87301,45599999.0
2006-09-08 07:51:00,1.87304,1.87306,1.87296,1.87306,17300000.0
2006-09-08 07:52:00,1.8732,1.87333,1.87307,1.87333,54300001.0
2006-09-08 07:53:00,1.87324,1.8735,1.87323,1.8735,46200000.0
2006-09-08 07:54:00,1.87345,1.87353,1.87326,1.87333,66000000.0
2006-09-08 07:55:00,1.87335,1.87352,1.87335,1.87352,72100003.0
2006-09-08 07:56:00,1.87356,1.87365,1.87353,1.87364,64050000.0
2006-09-08 07:57:00,1.8737,1.8737,1.87347,1.87362,31200000.0
2006-09-08 07:58:00,1.87367,1.87369,1.8735,1.87356,67900001.0
2006-09-08 07:59:00,1.87364,1.87374,1.87363,1.87369,18300000.0
2006-09-08 08:00:00,1.87356,1.87356,1.87343,1.87345,51200001.0
2006-09-08 08:01:00,1.87348,1.87361,1.87329,1.87329,98000000.0
2006-09-08 08:02:00,1.87328,1.8734,1.87328,1.87331,63900000.0
2006-09-08 08:03:00,1.87332,1.87334,1.87316,1.8732,119200000.0
2006-09-08 08:04:00,1.87319,1.87328,1.87302,1.87302,93299999.0
2006-09-08 08:05:00,1.87305,1.87305,1.8729,1.87305,61900000.0
2006-09-08 08:06:00,1.87296,1.87305,1.87292,1.87305,47400000.0
2006-09-08 08:07:00,1.87302,1.87311,1.87302,1.87302,58000001.0
2006-09-08 08:08:00,1.87297,1.8731,1.87289,1.8731,39800000.0
2006-09-08 08:09:00,1.87313,1.87313,1.87287,1.87292,58900000.0
2006-09-08 08:10:00,1.87278,1.87284,1.87275,1.87278,109700002.0
2006-09-08 08:11:00,1.87277,1.87277,1.87256,1.87256,40600000.0
2006-09-08 08:12:00,1.87253,1.87264,1.87253,1.87258,40800000.0
2006-09-08 08:13:00,1.87269,1.87282,1.87269,1.87272,35700001.0
2006-09-08 08:14:00,1.87279,1.87289,1.87279,1.87282,82000001.0
2006-09-08 08:15:00,1.87287,1.87287,1.87267,1.8727,75700001.0
2006-09-08 08:16:00,1.87271,1.87289,1.87271,1.87289,7200000.0
2006-09-08 08:17:00,1.87303,1.87303,1.87283,1.8729,84300000.0
2006-09-08 08:18:00,1.8729,1.873,1.87287,1.87291,64400000.0
2006-09-08 08:19:00,1.87294,1.87302,1.87292,1.87297,56900001.0
2006-09-08 08:20:00,1.87297,1.87305,1.87288,1.87305,83100000.0
2006-09-08 08:21:00,1.87298,1.87298,1.87288,1.87289,66900000.0
2006-09-08 08:22:00,1.8729,1.87299,1.87285,1.87295,83800001.0
2006-09-08 08:23:00,1.87293,1.87323,1.87289,1.8732,103400000.0
2006-09-08 08:24:00,1.87322,1.87329,1.87315,1.87323,96199999.0
2006-09-08 08:25:00,1.87321,1.87331,1.87308,1.87309,111399999.0
2006-09-08 08:26:00,1.87305,1.87312,1.87302,1.87309,99100002.0
2006-09-08 08:27:00,1.87308,1.87323,1.87301,1.87323,44700000.0
2006-09-08 08:28:00,1.8732,1.87326,1.87297,1.87297,39200000.0
2006-09-08 08:29:00,1.87287,1.87297,1.87287,1.87297,6200000.0
2006-09-08 08:30:00,1.87296,1.87307,1.8729,1.87306,76900002.0
2006-09-08 08:31:00,1.87305,1.87321,1.87304,1.87321,46900000.0
2006-09-08 08:32:00,1.87332,1.87343,1.87332,1.87342,73999999.0
2006-09-08 08:33:00,1.87335,1.87335,1.87323,1.8733,26500000.0
2006-09-08 08:34:00,1.8732,1.87345,1.8732,1.87332,105900001.0
2006-09-08 08:35:00,1.87346,1.87383,1.87346,1.87363,88099999.0
2006-09-08 08:36:00,1.87369,1.87378,1.87355,1.87375,25300000.0
2006-09-08 08:37:00,1.87368,1.87388,1.87355,1.87376,94600000.0
2006-09-08 08:38:00,1.87368,1.87368,1.87348,1.87355,77999999.0
2006-09-08 08:39:00,1.87357,1.87359,1.87343,1.87343,64999998.0
2006-09-08 08:40:00,1.87337,1.87352,1.87337,1.87344,105499997.0
2006-09-08 08:41:00,1.87353,1.87365,1.87351,1.87362,101699999.0
2006-09-08 08:42:00,1.87367,1.87381,1.87361,1.8737,92100000.0
2006-09-08 08:43:00,1.87362,1.87362,1.87344,1.87346,48600001.0
2006-09-08 08:44:00,1.87341,1.87361,1.87328,1.87334,79900000.0
2006-09-08 08:45:00,1.87333,1.87333,1.87312,1.87315,25900000.0
2006-09-08 08:46:00,1.87314,1.87356,1.87314,1.87356,80799999.0
2006-09-08 08:47:00,1.87357,1.87362,1.87352,1.87352,22200000.0
2006-09-08 08:48:00,1.87351,1.87351,1.87335,1.87342,100999998.0
2006-09-08 08:49:00,1.87351,1.87351,1.8734,1.87342,29700000.0
2006-09-08 08:50:00,1.87336,1.87365,1.87336,1.87363,67299999.0
2006-09-08 08:51:00,1.8738,1.87464,1.8738,1.87464,11300000.0
2006-09-08 08:52:00,1.87462,1.87485,1.87441,1.87441,144599999.0
2006-09-08 08:53:00,1.8744,1.8744,1.87432,1.87432,18000000.0
2006-09-08 08:54:00,1.87423,1.87423,1.87397,1.87397,35300000.0
2006-09-08 08:55:00,1.87389,1.87389,1.87369,1.87369,41200001.0
2006-09-08 08:56:00,1.8737,1.87373,1.8736,1.8736,35599999.0
2006-09-08 08:57:00,1.8737,1.87371,1.87358,1.87368,74800000.0
2006-09-08 08:58:00,1.87371,1.87377,1.87362,1.87363,29700000.0
2006-09-08 08:59:00,1.87358,1.87378,1.87356,1.8737,113500001.0
2006-09-08 09:00:00,1.8738,1.87401,1.8738,1.87396,51900000.0
2006-09-08 09:01:00,1.87414,1.8742,1.87406,1.87406,39000000.0
2006-09-08 09:02:00,1.87395,1.87409,1.87383,1.87383,75300000.0
2006-09-08 09:03:00,1.87382,1.87382,1.87355,1.87365,71800002.0
2006-09-08 09:04:00,1.87372,1.87419,1.87372,1.87395,39700000.0
2006-09-08 09:05:00,1.87402,1.87406,1.87364,1.87364,61300000.0
2006-09-08 09:06:00,1.87352,1.87352,1.87331,1.87343,52300000.0
2006-09-08 09:07:00,1.87344,1.87355,1.87343,1.87344,118700001.0
2006-09-08 09:08:00,1.8735,1.8737,1.8735,1.87357,45400000.0
2006-09-08 09:09:00,1.87365,1.87365,1.87338,1.87338,68900001.0
2006-09-08 09:10:00,1.87341,1.87347,1.87323,1.87323,52500000.0
2006-09-08 09:11:00,1.87325,1.87325,1.87305,1.87312,50700000.0
2006-09-08 09:12:00,1.87318,1.87322,1.87283,1.87283,65099998.0
2006-09-08 09:13:00,1.87278,1.87283,1.87273,1.87273,86500001.0
2006-09-08 09:14:00,1.87283,1.87304,1.87268,1.87302,106200003.0
2006-09-08 09:15:00,1.87291,1.87291,1.87263,1.87263,12900000.0
2006-09-08 09:16:00,1.87267,1.87276,1.8719,1.8719,90499999.0
2006-09-08 09:17:00,1.87185,1.87185,1.87167,1.87179,61800001.0
2006-09-08 09:18:00,1.87178,1.8719,1.8717,1.87186,93200001.0
2006-09-08 09:19:00,1.87192,1.87193,1.87177,1.87181,65700000.0
2006-09-08 09:20:00,1.87178,1.87179,1.87172,1.87172,36200002.0
2006-09-08 09:21:00,1.87177,1.87186,1.8717,1.87175,49300000.0
2006-09-08 09:22:00,1.87164,1.87164,1.8715,1.87156,23300000.0
2006-09-08 09:23:00,1.87161,1.87206,1.87156,1.87206,22700000.0
2006-09-08 09:24:00,1.87196,1.87196,1.87165,1.87167,72400000.0
2006-09-08 09:25:00,1.87165,1.87194,1.87165,1.87182,76600000.0
2006-09-08 09:26:00,1.87195,1.87206,1.87172,1.87172,50800000.0
2006-09-08 09:27:00,1.87152,1.87152,1.87128,1.87129,50599999.0
2006-09-08 09:28:00,1.87129,1.87137,1.87118,1.87131,86670000.0
2006-09-08 09:29:00,1.87157,1.87172,1.8715,1.87169,38000000.0
2006-09-08 09:30:00,1.87175,1.8718,1.8716,1.8718,82600000.0
2006-09-08 09:31:00,1.87181,1.87181,1.87158,1.87159,57800000.0
2006-09-08 09:32:00,1.87157,1.87157,1.87148,1.87149,42700000.0
2006-09-08 09:33:00,1.87143,1.87155,1.87136,1.87155,46700000.0
2006-09-08 09:34:00,1.87166,1.8717,1.87121,1.87137,48000001.0
2006-09-08 09:35:00,1.87125,1.87153,1.87124,1.87153,70899998.0
2006-09-08 09:36:00,1.87124,1.87166,1.87112,1.87159,33700000.0
2006-09-08 09:37:00,1.87163,1.87192,1.87149,1.8716,62500000.0
2006-09-08 09:38:00,1.87164,1.87173,1.87154,1.87163,49199999.0
2006-09-08 09:39:00,1.87162,1.87237,1.87162,1.87208,73999999.0
2006-09-08 09:40:00,1.872,1.87217,1.872,1.87209,36300000.0
2006-09-08 09:41:00,1.87183,1.87214,1.87183,1.87214,44800000.0
2006-09-08 09:42:00,1.87232,1.87242,1.87225,1.87225,35800000.0
2006-09-08 09:43:00,1.87225,1.87227,1.87177,1.87177,54100000.0
2006-09-08 09:44:00,1.87187,1.8719,1.87183,1.8719,118199999.0
2006-09-08 09:45:00,1.87186,1.87216,1.87184,1.87216,66700001.0
2006-09-08 09:46:00,1.87226,1.8724,1.87226,1.87236,116699999.0
2006-09-08 09:47:00,1.87231,1.87237,1.87226,1.87237,36900000.0
2006-09-08 09:48:00,1.87243,1.87285,1.87241,1.8728,92899999.0
2006-09-08 09:49:00,1.87296,1.87296,1.8727,1.8727,59800000.0
2006-09-08 09:50:00,1.87268,1.87285,1.87268,1.87272,42970000.0
2006-09-08 09:51:00,1.87276,1.87276,1.87262,1.87262,53800001.0
2006-09-08 09:52:00,1.87257,1.87269,1.87255,1.87255,47099999.0
2006-09-08 09:53:00,1.87259,1.87282,1.87258,1.87278,54700000.0
2006-09-08 09:54:00,1.87276,1.87315,1.87268,1.87315,95900000.0
2006-09-08 09:55:00,1.87317,1.87317,1.87284,1.87294,47900000.0
2006-09-08 09:56:00,1.87298,1.87312,1.87297,1.87312,38700000.0
2006-09-08 09:57:00,1.8732,1.87325,1.87317,1.8732,58100000.0
2006-09-08 09:58:00,1.87341,1.87369,1.87341,1.87369,25800000.0
2006-09-08 09:59:00,1.87364,1.87408,1.87364,1.87408,76700000.0
2006-09-08 10:00:00,1.87383,1.87406,1.87355,1.87355,77899998.0
2006-09-08 10:01:00,1.87345,1.87353,1.8733,1.8735,93900000.0
2006-09-08 10:02:00,1.8734,1.87343,1.87313,1.87313,91300000.0
2006-09-08 10:03:00,1.8732,1.87329,1.8732,1.8732,79800002.0
2006-09-08 10:04:00,1.87302,1.87302,1.87276,1.87276,79900000.0
2006-09-08 10:05:00,1.87252,1.87273,1.87248,1.87273,114200001.0
2006-09-08 10:06:00,1.87266,1.87266,1.87197,1.87197,53000000.0
2006-09-08 10:07:00,1.87188,1.87188,1.87167,1.87167,25100000.0
2006-09-08 10:08:00,1.87143,1.87181,1.87135,1.87181,34400000.0
2006-09-08 10:09:00,1.87198,1.87235,1.87198,1.87235,58300001.0
2006-09-08 10:10:00,1.87236,1.87236,1.87217,1.87221,107300000.0
2006-09-08 10:11:00,1.87194,1.87194,1.87176,1.87176,22699999.0
2006-09-08 10:12:00,1.87164,1.8719,1.87164,1.8719,82100000.0
2006-09-08 10:13:00,1.87192,1.87202,1.87192,1.87202,19299999.0
2006-09-08 10:14:00,1.87203,1.87224,1.87203,1.87224,85100001.0
2006-09-08 10:15:00,1.87223,1.87226,1.87211,1.87226,51900000.0
2006-09-08 10:16:00,1.87228,1.87233,1.87225,1.87228,11000000.0
2006-09-08 10:17:00,1.87223,1.87223,1.87204,1.87204,32900000.0
2006-09-08 10:18:00,1.8721,1.87223,1.8721,1.87223,107200002.0
2006-09-08 10:19:00,1.87222,1.87251,1.87222,1.87251,36700000.0
2006-09-08 10:20:00,1.87258,1.87281,1.87258,1.87272,69599998.0
2006-09-08 10:21:00,1.87278,1.87291,1.87272,1.87291,93300001.0
2006-09-08 10:22:00,1.87288,1.87289,1.8727,1.8728,49499999.0
2006-09-08 10:23:00,1.87268,1.87268,1.87244,1.87244,109600001.0
2006-09-08 10:24:00,1.87247,1.87247,1.87183,1.87183,57700000.0
2006-09-08 10:25:00,1.87157,1.873,1.87157,1.873,61100000.0
2006-09-08 10:26:00,1.87288,1.8729,1.87268,1.87268,28900000.0
2006-09-08 10:27:00,1.87282,1.87294,1.87282,1.87283,39600000.0
2006-09-08 10:28:00,1.87278,1.87278,1.87266,1.87268,79299999.0
2006-09-08 10:29:00,1.87262,1.87269,1.87258,1.87258,43700000.0
2006-09-08 10:30:00,1.87256,1.87263,1.87251,1.87262,70500001.0
2006-09-08 10:31:00,1.87262,1.87264,1.87248,1.87248,58200000.0
2006-09-08 10:32:00,1.87236,1.87245,1.87205,1.87235,130100002.0
2006-09-08 10:33:00,1.87232,1.87241,1.8723,1.87237,66700000.0
2006-09-08 10:34:00,1.87235,1.87235,1.87215,1.87225,89200001.0
2006-09-08 10:35:00,1.87215,1.87221,1.87205,1.87218,68500000.0
2006-09-08 10:36:00,1.87214,1.87214,1.87211,1.87211,6200000.0
2006-09-08 10:37:00,1.87205,1.8722,1.87198,1.87207,99800002.0
2006-09-08 10:38:00,1.87208,1.87225,1.87196,1.87196,41900000.0
2006-09-08 10:39:00,1.8719,1.8719,1.87172,1.87172,44300000.0
2006-09-08 10:40:00,1.8719,1.87215,1.8719,1.87214,39099999.0
2006-09-08 10:41:00,1.87214,1.87223,1.87207,1.87207,56800001.0
2006-09-08 10:42:00,1.87215,1.87217,1.87202,1.87217,78400000.0
2006-09-08 10:43:00,1.87223,1.87226,1.87217,1.87225,67600000.0
2006-09-08 10:44:00,1.87228,1.87243,1.87228,1.87243,76499999.0
2006-09-08 10:45:00,1.87241,1.87241,1.87231,1.87233,24400000.0
2006-09-08 10:46:00,1.87216,1.87223,1.87212,1.87218,21500000.0
2006-09-08 10:47:00,1.87229,1.87231,1.87218,1.87231,69900000.0
2006-09-08 10:48:00,1.87242,1.87251,1.8724,1.8724,52500000.0
2006-09-08 10:49:00,1.87225,1.87225,1.87216,1.87221,40399999.0
2006-09-08 10:50:00,1.87225,1.87237,1.87223,1.87223,53500000.0
2006-09-08 10:51:00,1.87233,1.87234,1.87226,1.87226,42300000.0
2006-09-08 10:52:00,1.87242,1.87248,1.87235,1.8724,75800000.0
2006-09-08 10:53:00,1.87238,1.87244,1.87229,1.87244,32500000.0
2006-09-08 10:54:00,1.8724,1.87241,1.87227,1.87241,38600000.0
2006-09-08 10:55:00,1.87247,1.87247,1.87231,1.87235,50500000.0
2006-09-08 10:56:00,1.87236,1.87241,1.87229,1.87233,107400001.0
2006-09-08 10:57:00,1.87247,1.87249,1.87235,1.87244,39700000.0
2006-09-08 10:58:00,1.87247,1.87247,1.87214,1.87222,113799997.0
2006-09-08 10:59:00,1.87224,1.87246,1.87224,1.87242,105400000.0
2006-09-08 11:00:00,1.87243,1.87243,1.87228,1.87232,71100000.0
2006-09-08 11:01:00,1.87239,1.87242,1.87221,1.87224,85900000.0
2006-09-08 11:02:00,1.87217,1.87228,1.87215,1.87218,49100000.0
2006-09-08 11:03:00,1.8722,1.87229,1.8719,1.87226,89000000.0
2006-09-08 11:04:00,1.87222,1.87241,1.87222,1.87238,45100000.0
2006-09-08 11:05:00,1.87252,1.87262,1.87249,1.87256,79700002.0
2006-09-08 11:06:00,1.87267,1.87272,1.87257,1.87257,77400000.0
2006-09-08 11:07:00,1.8726,1.87271,1.8726,1.87264,74899998.0
2006-09-08 11:08:00,1.87267,1.87273,1.8726,1.87273,94600001.0
2006-09-08 11:09:00,1.87272,1.87272,1.87259,1.87267,42700000.0
2006-09-08 11:10:00,1.87269,1.87269,1.87263,1.87267,84100000.0
2006-09-08 11:11:00,1.87258,1.87258,1.87242,1.87246,92300001.0
2006-09-08 11:12:00,1.87257,1.87271,1.8725,1.8725,59800000.0
2006-09-08 11:13:00,1.87252,1.87258,1.87235,1.8724,46300000.0
2006-09-08 11:14:00,1.87233,1.87233,1.87215,1.87219,61499998.0
2006-09-08 11:15:00,1.87213,1.87214,1.87209,1.87209,55100000.0
2006-09-08 11:16:00,1.87205,1.87209,1.87199,1.87199,72499999.0
2006-09-08 11:17:00,1.87165,1.87176,1.87131,1.87134,31100000.0
2006-09-08 11:18:00,1.8713,1.87174,1.8713,1.87174,99500000.0
2006-09-08 11:19:00,1.87158,1.8716,1.87143,1.87158,87500001.0
2006-09-08 11:20:00,1.87165,1.87169,1.87165,1.87165,49600000.0
2006-09-08 11:21:00,1.8717,1.87176,1.8717,1.87175,47900001.0
2006-09-08 11:22:00,1.87168,1.87169,1.8715,1.87157,146100003.0
2006-09-08 11:23:00,1.87155,1.87155,1.87146,1.87148,67200001.0
2006-09-08 11:24:00,1.87148,1.87154,1.87134,1.87154,44800000.0
2006-09-08 11:25:00,1.87149,1.87159,1.87143,1.87148,42900000.0
2006-09-08 11:26:00,1.87157,1.87159,1.87125,1.87125,60100001.0
2006-09-08 11:27:00,1.87126,1.87147,1.87126,1.87141,56999999.0
2006-09-08 11:28:00,1.87151,1.87151,1.87128,1.87128,41300000.0
2006-09-08 11:29:00,1.87132,1.8714,1.8712,1.8712,56100000.0
2006-09-08 11:30:00,1.87109,1.87112,1.87077,1.87077,120300001.0
2006-09-08 11:31:00,1.87064,1.87072,1.87056,1.87068,83000001.0
2006-09-08 11:32:00,1.87068,1.87086,1.87065,1.87086,104699998.0
2006-09-08 11:33:00,1.87087,1.87105,1.87087,1.87105,43699999.0
2006-09-08 11:34:00,1.87122,1.87154,1.87111,1.87154,69900000.0
2006-09-08 11:35:00,1.87148,1.87166,1.87144,1.87162,83400000.0
2006-09-08 11:36:00,1.8716,1.87162,1.8714,1.87155,99300000.0
2006-09-08 11:37:00,1.8715,1.8715,1.87127,1.87137,58600001.0
2006-09-08 11:38:00,1.87141,1.87154,1.8713,1.87154,34800000.0
2006-09-08 11:39:00,1.87176,1.87212,1.87176,1.87197,24100000.0
2006-09-08 11:40:00,1.87175,1.87192,1.8716,1.87165,68300000.0
2006-09-08 11:41:00,1.87158,1.87163,1.87144,1.87147,83399998.0
2006-09-08 11:42:00,1.8714,1.87149,1.87139,1.87147,116299998.0
2006-09-08 11:43:00,1.87136,1.87136,1.87121,1.87125,60099999.0
2006-09-08 11:44:00,1.8713,1.87134,1.87123,1.87127,52000000.0
2006-09-08 11:45:00,1.87123,1.87147,1.87116,1.87141,82699998.0
2006-09-08 11:46:00,1.87147,1.87148,1.87128,1.87132,126199998.0
2006-09-08 11:47:00,1.87133,1.87149,1.87127,1.87132,120100002.0
2006-09-08 11:48:00,1.87132,1.87141,1.87124,1.87135,75000000.0
2006-09-08 11:49:00,1.87142,1.87149,1.87132,1.87132,48600000.0
2006-09-08 11:50:00,1.8713,1.87131,1.87122,1.87127,123199999.0
2006-09-08 11:51:00,1.87119,1.87119,1.87099,1.87105,42500001.0
2006-09-08 11:52:00,1.87111,1.87128,1.87111,1.87125,36300000.0
2006-09-08 11:53:00,1.87122,1.87124,1.87075,1.87075,39900001.0
2006-09-08 11:54:00,1.87049,1.87049,1.87007,1.87007,107300001.0
2006-09-08 11:55:00,1.87022,1.87027,1.87011,1.87024,42000000.0
2006-09-08 11:56:00,1.87044,1.87076,1.87037,1.87076,46300000.0
2006-09-08 11:57:00,1.87078,1.87078,1.87068,1.8707,133299999.0
2006-09-08 11:58:00,1.87055,1.87061,1.87047,1.87047,60199999.0
2006-09-08 11:59:00,1.87049,1.87051,1.87042,1.87048,83800000.0
2006-09-08 12:00:00,1.87048,1.87071,1.87048,1.87059,75500000.0
2006-09-08 12:01:00,1.87054,1.8706,1.8704,1.8704,45700000.0
2006-09-08 12:02:00,1.87037,1.87049,1.87036,1.87045,55600000.0
2006-09-08 12:03:00,1.87052,1.87052,1.87033,1.87033,32300000.0
2006-09-08 12:04:00,1.87043,1.87056,1.8704,1.87045,83400000.0
2006-09-08 12:05:00,1.87043,1.87043,1.87021,1.87041,95800000.0
2006-09-08 12:06:00,1.87033,1.87033,1.87019,1.8703,85100002.0
2006-09-08 12:07:00,1.87037,1.87042,1.87033,1.87037,59300001.0
2006-09-08 12:08:00,1.87035,1.87045,1.87033,1.87045,110999999.0
2006-09-08 12:09:00,1.87029,1.87048,1.87025,1.87048,57300000.0
2006-09-08 12:10:00,1.8705,1.8705,1.87036,1.87043,60000000.0
2006-09-08 12:11:00,1.87035,1.87042,1.8703,1.87038,39200000.0
2006-09-08 12:12:00,1.8704,1.87045,1.8704,1.8704,55800000.0
2006-09-08 12:13:00,1.8704,1.8706,1.8704,1.8706,47100000.0
2006-09-08 12:14:00,1.87068,1.8708,1.87068,1.87073,60500002.0
2006-09-08 12:15:00,1.87066,1.87066,1.87054,1.87054,1700000.0
2006-09-08 12:16:00,1.87049,1.87052,1.87034,1.8704,64100002.0
2006-09-08 12:17:00,1.8703,1.87032,1.87017,1.87029,94799999.0
2006-09-08 12:18:00,1.87032,1.87038,1.87025,1.87025,57999999.0
2006-09-08 12:19:00,1.87023,1.87023,1.86972,1.86983,47000000.0
2006-09-08 12:20:00,1.86997,1.87002,1.86973,1.86985,78700000.0
2006-09-08 12:21:00,1.87009,1.87022,1.87009,1.8702,53500000.0
2006-09-08 12:22:00,1.87013,1.87036,1.87013,1.87034,67300000.0
2006-09-08 12:23:00,1.87028,1.87041,1.87028,1.87038,17600000.0
2006-09-08 12:24:00,1.87045,1.87057,1.87045,1.87049,34700000.0
2006-09-08 12:25:00,1.87054,1.87069,1.87054,1.8706,67399998.0
2006-09-08 12:26:00,1.87062,1.87062,1.87051,1.87058,61800001.0
2006-09-08 12:27:00,1.87068,1.87072,1.87066,1.87068,85400001.0
2006-09-08 12:28:00,1.87074,1.87088,1.87069,1.87088,125300000.0
2006-09-08 12:29:00,1.8709,1.8709,1.8707,1.87071,105200000.0
2006-09-08 12:30:00,1.87065,1.87069,1.87052,1.87057,80299999.0
2006-09-08 12:31:00,1.87059,1.87064,1.87051,1.87058,91199999.0
2006-09-08 12:32:00,1.87058,1.87062,1.87045,1.8705,45000001.0
2006-09-08 12:33:00,1.87056,1.87063,1.87049,1.87063,30900000.0
2006-09-08 12:34:00,1.87068,1.87071,1.87057,1.87057,49099999.0
2006-09-08 12:35:00,1.87059,1.87065,1.87058,1.87065,35900000.0
2006-09-08 12:36:00,1.87069,1.87088,1.87064,1.87078,18700000.0
2006-09-08 12:37:00,1.87075,1.87103,1.87075,1.87084,40500000.0
2006-09-08 12:38:00,1.87091,1.87097,1.8708,1.87089,86300001.0
2006-09-08 12:39:00,1.87085,1.87095,1.87085,1.87095,69400000.0
2006-09-08 12:40:00,1.87096,1.87096,1.87073,1.87076,65000001.0
2006-09-08 12:41:00,1.87078,1.87078,1.87068,1.87077,46100000.0
2006-09-08 12:42:00,1.87072,1.87075,1.87068,1.8707,74899999.0
2006-09-08 12:43:00,1.87077,1.87109,1.87077,1.87109,139000002.0
2006-09-08 12:44:00,1.87108,1.87121,1.87107,1.87118,57300000.0
2006-09-08 12:45:00,1.87128,1.87132,1.87119,1.87119,74799999.0
2006-09-08 12:46:00,1.87116,1.87117,1.87108,1.8711,24500000.0
2006-09-08 12:47:00,1.87103,1.87105,1.87095,1.871,93599999.0
2006-09-08 12:48:00,1.87099,1.87116,1.87099,1.87116,59500000.0
2006-09-08 12:49:00,1.8712,1.8712,1.87101,1.87112,61100000.0
2006-09-08 12:50:00,1.8711,1.87118,1.871,1.87118,121800002.0
2006-09-08 12:51:00,1.87109,1.87119,1.87109,1.87115,56500002.0
2006-09-08 12:52:00,1.8711,1.87119,1.87078,1.8708,112600001.0
2006-09-08 12:53:00,1.87074,1.87075,1.8706,1.87066,114599999.0
2006-09-08 12:54:00,1.87062,1.87071,1.87058,1.87069,81399999.0
2006-09-08 12:55:00,1.87071,1.87081,1.87061,1.87073,43300000.0
2006-09-08 12:56:00,1.87071,1.87071,1.87061,1.87068,63500000.0
2006-09-08 12:57:00,1.87055,1.87058,1.87055,1.87058,19700000.0
2006-09-08 12:58:00,1.87048,1.87055,1.87036,1.87055,71199998.0
2006-09-08 12:59:00,1.87056,1.87058,1.87031,1.87039,99599998.0
2006-09-08 13:00:00,1.87037,1.8707,1.87028,1.8707,94000000.0
2006-09-08 13:01:00,1.87069,1.87083,1.87069,1.8707,96700002.0
2006-09-08 13:02:00,1.87063,1.87063,1.87029,1.87029,40500000.0
2006-09-08 13:03:00,1.87023,1.87023,1.87,1.87003,99300002.0
2006-09-08 13:04:00,1.86987,1.86987,1.86978,1.86983,118899997.0
2006-09-08 13:05:00,1.86988,1.87019,1.86988,1.87009,63199999.0
2006-09-08 13:06:00,1.87007,1.87007,1.86978,1.86978,99299998.0
2006-09-08 13:07:00,1.86978,1.8699,1.86978,1.86982,150900002.0
2006-09-08 13:08:00,1.86981,1.86981,1.86942,1.86945,44400000.0
2006-09-08 13:09:00,1.86903,1.86903,1.8686,1.86865,93849998.0
2006-09-08 13:10:00,1.86865,1.86895,1.86865,1.86895,38600001.0
2006-09-08 13:11:00,1.86903,1.86903,1.86892,1.86901,63699997.0
2006-09-08 13:12:00,1.86903,1.86903,1.86887,1.869,62500000.0
2006-09-08 13:13:00,1.86886,1.86903,1.86849,1.86855,61400000.0
2006-09-08 13:14:00,1.86843,1.86883,1.86841,1.86883,41200000.0
2006-09-08 13:15:00,1.8691,1.86954,1.86908,1.86954,55900000.0
2006-09-08 13:16:00,1.86985,1.86991,1.86949,1.86949,24800000.0
2006-09-08 13:17:00,1.8695,1.8695,1.86923,1.86923,96199997.0
2006-09-08 13:18:00,1.86925,1.86927,1.86893,1.86893,70900000.0
2006-09-08 13:19:00,1.86902,1.86906,1.86897,1.86906,69300000.0
2006-09-08 13:20:00,1.86907,1.86918,1.86907,1.86918,66200000.0
2006-09-08 13:21:00,1.86924,1.86924,1.86918,1.86923,26000000.0
2006-09-08 13:22:00,1.86943,1.86974,1.86943,1.86966,19400000.0
2006-09-08 13:23:00,1.86982,1.87017,1.86982,1.87013,43100000.0
2006-09-08 13:24:00,1.87003,1.87019,1.86999,1.87011,52600000.0
2006-09-08 13:25:00,1.87005,1.87005,1.86987,1.86994,27500000.0
2006-09-08 13:26:00,1.86992,1.86992,1.86948,1.86948,40900000.0
2006-09-08 13:27:00,1.86945,1.86958,1.86933,1.86956,47600000.0
2006-09-08 13:28:00,1.86962,1.86992,1.86962,1.86979,50200000.0
2006-09-08 13:29:00,1.86984,1.86997,1.86984,1.86989,61299999.0
2006-09-08 13:30:00,1.86987,1.87,1.86947,1.86947,60000000.0
2006-09-08 13:31:00,1.8696,1.8696,1.86945,1.8695,46300000.0
2006-09-08 13:32:00,1.86957,1.8698,1.86957,1.8698,35799999.0
2006-09-08 13:33:00,1.86985,1.86995,1.86979,1.86995,53600000.0
2006-09-08 13:34:00,1.86998,1.87002,1.86988,1.86991,114800002.0
2006-09-08 13:35:00,1.86996,1.86996,1.86994,1.86994,3200000.0
2006-09-08 13:36:00,1.87,1.8706,1.87,1.8706,54900000.0
2006-09-08 13:37:00,1.8707,1.87079,1.87063,1.87063,80299999.0
2006-09-08 13:38:00,1.87069,1.87072,1.8706,1.87061,58499999.0
2006-09-08 13:39:00,1.87053,1.87053,1.87033,1.87038,32800000.0
2006-09-08 13:40:00,1.87043,1.87043,1.87022,1.87026,101300001.0
2006-09-08 13:41:00,1.87034,1.87045,1.87002,1.87002,46099999.0
2006-09-08 13:42:00,1.8699,1.86994,1.86972,1.86984,63999999.0
2006-09-08 13:43:00,1.8698,1.87,1.86976,1.87,60300001.0
2006-09-08 13:44:00,1.86995,1.87004,1.86986,1.86998,60000000.0
2006-09-08 13:45:00,1.86997,1.87011,1.8699,1.8701,63400000.0
2006-09-08 13:46:00,1.87011,1.87013,1.87004,1.87004,27500000.0
2006-09-08 13:47:00,1.87004,1.87023,1.87004,1.87015,26700000.0
2006-09-08 13:48:00,1.87025,1.87025,1.87018,1.87025,69300000.0
2006-09-08 13:49:00,1.87019,1.87019,1.86992,1.87006,48700000.0
2006-09-08 13:50:00,1.87001,1.87001,1.86975,1.86975,18800000.0
2006-09-08 13:51:00,1.86972,1.86982,1.86972,1.86972,47699999.0
2006-09-08 13:52:00,1.8698,1.87,1.8698,1.86983,70600000.0
2006-09-08 13:53:00,1.86973,1.87001,1.86973,1.87,20700000.0
2006-09-08 13:54:00,1.87013,1.87015,1.87003,1.87003,27200000.0
2006-09-08 13:55:00,1.86991,1.87007,1.86991,1.87007,56700001.0
2006-09-08 13:56:00,1.87027,1.87039,1.8702,1.87039,44300000.0
2006-09-08 13:57:00,1.87065,1.87077,1.87058,1.87075,93300000.0
2006-09-08 13:58:00,1.87073,1.8708,1.87068,1.87068,78100001.0
2006-09-08 13:59:00,1.87083,1.87092,1.87064,1.87064,36900000.0
2006-09-08 14:00:00,1.87055,1.87055,1.86994,1.87009,88299999.0
2006-09-08 14:01:00,1.87021,1.87025,1.8702,1.8702,40200000.0
2006-09-08 14:02:00,1.87025,1.8704,1.87025,1.87038,35000000.0
2006-09-08 14:03:00,1.87057,1.87081,1.87057,1.87081,41100000.0
2006-09-08 14:04:00,1.8709,1.87111,1.8709,1.87111,28200000.0
2006-09-08 14:05:00,1.87117,1.87131,1.871,1.87104,64100001.0
2006-09-08 14:06:00,1.87095,1.87104,1.87095,1.87104,33100000.0
2006-09-08 14:07:00,1.87098,1.8712,1.87096,1.8712,33700000.0
2006-09-08 14:08:00,1.87123,1.87159,1.87114,1.87158,61000000.0
2006-09-08 14:09:00,1.87152,1.87169,1.87152,1.8716,81499999.0
2006-09-08 14:10:00,1.87163,1.8717,1.87148,1.8717,28200000.0
2006-09-08 14:11:00,1.87162,1.87192,1.87157,1.87191,37200000.0
2006-09-08 14:12:00,1.87182,1.87194,1.87177,1.8718,39600000.0
2006-09-08 14:13:00,1.87182,1.87182,1.87159,1.8717,99499999.0
2006-09-08 14:14:00,1.87163,1.87177,1.87139,1.87139,47200000.0
2006-09-08 14:15:00,1.87143,1.87143,1.87117,1.87117,27000000.0
2006-09-08 14:16:00,1.87117,1.87117,1.87112,1.87112,25800000.0
2006-09-08 14:17:00,1.87117,1.87125,1.87109,1.87109,48399999.0
2006-09-08 14:18:00,1.87111,1.87121,1.871,1.871,50100000.0
2006-09-08 14:19:00,1.87084,1.87084,1.87053,1.87057,71400000.0
2006-09-08 14:20:00,1.87053,1.87082,1.87053,1.87082,74400002.0
2006-09-08 14:21:00,1.87088,1.87102,1.87086,1.87088,88900001.0
2006-09-08 14:22:00,1.87088,1.87097,1.87081,1.87095,77900002.0
2006-09-08 14:23:00,1.87092,1.87098,1.87068,1.87085,66399999.0
2006-09-08 14:24:00,1.87085,1.87095,1.87069,1.8707,68000002.0
2006-09-08 14:25:00,1.87057,1.87072,1.87035,1.87035,78100001.0
2006-09-08 14:26:00,1.8701,1.8701,1.86945,1.86957,51500000.0
2006-09-08 14:27:00,1.86973,1.87007,1.86973,1.87006,78800001.0
2006-09-08 14:28:00,1.87001,1.87035,1.87001,1.87032,20700000.0
2006-09-08 14:29:00,1.87028,1.87028,1.86932,1.86934,74300000.0
2006-09-08 14:30:00,1.86953,1.86975,1.86953,1.86972,73350000.0
2006-09-08 14:31:00,1.86987,1.86995,1.86964,1.86968,104299998.0
2006-09-08 14:32:00,1.86962,1.86962,1.8692,1.8692,36100001.0
2006-09-08 14:33:00,1.86895,1.86901,1.86873,1.86895,58200000.0
2006-09-08 14:34:00,1.869,1.86909,1.86875,1.8688,70600000.0
2006-09-08 14:35:00,1.86875,1.86883,1.86828,1.86828,69099999.0
2006-09-08 14:36:00,1.86809,1.86809,1.86704,1.86704,73999999.0
2006-09-08 14:37:00,1.8671,1.86714,1.86673,1.8669,96599999.0
2006-09-08 14:38:00,1.86707,1.86727,1.86693,1.86727,88900000.0
2006-09-08 14:39:00,1.86748,1.86763,1.86731,1.86763,92800000.0
2006-09-08 14:40:00,1.8679,1.86791,1.86767,1.86781,41700000.0
2006-09-08 14:41:00,1.86787,1.86787,1.86742,1.86744,59800000.0
2006-09-08 14:42:00,1.86742,1.86747,1.86707,1.86707,64099998.0
2006-09-08 14:43:00,1.86703,1.86716,1.86671,1.86671,65600000.0
2006-09-08 14:44:00,1.86644,1.86653,1.8661,1.86611,113600002.0
2006-09-08 14:45:00,1.86593,1.86594,1.86561,1.86562,33300000.0
2006-09-08 14:46:00,1.86558,1.86593,1.86558,1.86593,35100000.0
2006-09-08 14:47:00,1.86598,1.86632,1.86598,1.86618,67400001.0
2006-09-08 14:48:00,1.86628,1.86628,1.86605,1.86605,34300000.0
2006-09-08 14:49:00,1.86607,1.86614,1.86574,1.86574,41300000.0
2006-09-08 14:50:00,1.86574,1.86578,1.86553,1.86555,130100001.0
2006-09-08 14:51:00,1.86565,1.86622,1.86565,1.86622,60800000.0
2006-09-08 14:52:00,1.8661,1.86655,1.86609,1.86655,107399999.0
2006-09-08 14:53:00,1.86657,1.86657,1.8662,1.8662,42000000.0
2006-09-08 14:54:00,1.86602,1.86632,1.86602,1.86627,107400001.0
2006-09-08 14:55:00,1.8664,1.8664,1.86601,1.86608,76100001.0
2006-09-08 14:56:00,1.86608,1.86608,1.86543,1.86554,71400000.0
2006-09-08 14:57:00,1.86567,1.8657,1.86549,1.86549,70499999.0
2006-09-08 14:58:00,1.86565,1.86609,1.86565,1.86605,41700000.0
2006-09-08 14:59:00,1.86611,1.86614,1.86549,1.86549,42046994.0
2006-09-08 15:00:00,1.8653,1.86537,1.86523,1.86527,77600000.0
2006-09-08 15:01:00,1.86513,1.86533,1.86513,1.86525,39200000.0
2006-09-08 15:02:00,1.86511,1.86511,1.86441,1.86441,25400000.0
2006-09-08 15:03:00,1.86445,1.86457,1.86438,1.86451,70099999.0
2006-09-08 15:04:00,1.86448,1.86457,1.86429,1.86433,188199999.0
2006-09-08 15:05:00,1.86432,1.8644,1.86391,1.86436,115899998.0
2006-09-08 15:06:00,1.86444,1.86475,1.86444,1.86475,86100000.0
2006-09-08 15:07:00,1.86491,1.86512,1.8648,1.86512,77599999.0
2006-09-08 15:08:00,1.86532,1.86553,1.86525,1.86552,66600000.0
2006-09-08 15:09:00,1.86558,1.86558,1.8652,1.86535,67800000.0
2006-09-08 15:10:00,1.86533,1.86558,1.86528,1.86558,36900000.0
2006-09-08 15:11:00,1.86569,1.86578,1.86532,1.86532,50100001.0
2006-09-08 15:12:00,1.8654,1.86557,1.86509,1.86509,63500000.0
2006-09-08 15:13:00,1.8651,1.86515,1.86495,1.86504,44400000.0
2006-09-08 15:14:00,1.86507,1.86542,1.86507,1.86542,114799998.0
2006-09-08 15:15:00,1.8654,1.8654,1.86521,1.86538,110999999.0
2006-09-08 15:16:00,1.86535,1.86546,1.86528,1.86539,54199999.0
2006-09-08 15:17:00,1.86523,1.86535,1.8651,1.86527,42400000.0
2006-09-08 15:18:00,1.86538,1.86579,1.86538,1.86579,58500001.0
2006-09-08 15:19:00,1.86577,1.86586,1.8654,1.8654,105400001.0
2006-09-08 15:20:00,1.86539,1.86546,1.86535,1.86537,48100000.0
2006-09-08 15:21:00,1.86537,1.86537,1.86518,1.86525,61900001.0
2006-09-08 15:22:00,1.86525,1.86539,1.86525,1.86537,82000000.0
2006-09-08 15:23:00,1.8654,1.86562,1.8654,1.86541,74300000.0
2006-09-08 15:24:00,1.8655,1.86579,1.86546,1.86579,63900000.0
2006-09-08 15:25:00,1.86589,1.86599,1.86585,1.86597,100699999.0
2006-09-08 15:26:00,1.86584,1.86602,1.86566,1.86572,70400000.0
2006-09-08 15:27:00,1.86573,1.86575,1.8657,1.86575,48899999.0
2006-09-08 15:28:00,1.86568,1.86578,1.86566,1.86569,69900000.0
2006-09-08 15:29:00,1.86568,1.86581,1.86537,1.86581,113300001.0
2006-09-08 15:30:00,1.86579,1.86616,1.86579,1.86611,47000000.0
2006-09-08 15:31:00,1.86614,1.86614,1.86584,1.86584,113200001.0
2006-09-08 15:32:00,1.8657,1.86582,1.86548,1.86571,53100001.0
2006-09-08 15:33:00,1.86586,1.86592,1.86577,1.8658,57100000.0
2006-09-08 15:34:00,1.8658,1.86594,1.86565,1.86594,92300002.0
2006-09-08 15:35:00,1.86615,1.86621,1.86601,1.86601,68099999.0
2006-09-08 15:36:00,1.86591,1.86595,1.86575,1.86575,68899999.0
2006-09-08 15:37:00,1.86577,1.86587,1.86566,1.86582,60900002.0
2006-09-08 15:38:00,1.86575,1.86575,1.86554,1.86572,40300000.0
2006-09-08 15:39:00,1.8657,1.86586,1.86565,1.86577,50400000.0
2006-09-08 15:40:00,1.8656,1.86575,1.86547,1.86575,59100000.0
2006-09-08 15:41:00,1.86586,1.866,1.86586,1.86596,80300000.0
2006-09-08 15:42:00,1.8659,1.8662,1.8659,1.86607,81600002.0
2006-09-08 15:43:00,1.86607,1.86618,1.86575,1.86575,82999998.0
2006-09-08 15:44:00,1.86575,1.86586,1.86568,1.86577,85600001.0
2006-09-08 15:45:00,1.86587,1.866,1.86587,1.86597,89900001.0
2006-09-08 15:46:00,1.86597,1.86608,1.86597,1.866,45000000.0
2006-09-08 15:47:00,1.86592,1.86614,1.86592,1.86598,38300000.0
2006-09-08 15:48:00,1.86601,1.86601,1.86569,1.8658,70199999.0
2006-09-08 15:49:00,1.86577,1.86579,1.86567,1.86575,73800000.0
2006-09-08 15:50:00,1.86573,1.86586,1.86573,1.86577,45200000.0
2006-09-08 15:51:00,1.86594,1.86603,1.86575,1.86602,74400001.0
2006-09-08 15:52:00,1.86603,1.86603,1.86562,1.86562,139099999.0
2006-09-08 15:53:00,1.86558,1.86584,1.86551,1.86584,81200000.0
2006-09-08 15:54:00,1.86593,1.86593,1.86579,1.86581,74300000.0
2006-09-08 15:55:00,1.86587,1.86587,1.86577,1.86579,92599999.0
2006-09-08 15:56:00,1.8658,1.8659,1.86579,1.86579,30300000.0
2006-09-08 15:57:00,1.8659,1.86597,1.86583,1.86588,59900001.0
2006-09-08 15:58:00,1.86567,1.86576,1.86558,1.86558,63500000.0
2006-09-08 15:59:00,1.86545,1.86613,1.86545,1.86613,58899999.0
2006-09-08 16:00:00,1.86602,1.86644,1.86588,1.86636,111800000.0
2006-09-08 16:01:00,1.86672,1.86681,1.86657,1.86665,76200000.0
2006-09-08 16:02:00,1.86635,1.86635,1.866,1.866,42050000.0
2006-09-08 16:03:00,1.86614,1.86636,1.86614,1.86623,32800000.0
2006-09-08 16:04:00,1.86616,1.86629,1.86602,1.86602,121899999.0
2006-09-08 16:05:00,1.866,1.86601,1.86589,1.86592,83599999.0
2006-09-08 16:06:00,1.86588,1.86588,1.86565,1.86574,13800000.0
2006-09-08 16:07:00,1.86583,1.86597,1.86583,1.86585,45000000.0
2006-09-08 16:08:00,1.86588,1.86599,1.86574,1.86592,83499999.0
2006-09-08 16:09:00,1.86593,1.86615,1.86593,1.86611,86700000.0
2006-09-08 16:10:00,1.86598,1.86605,1.86589,1.86594,50200000.0
2006-09-08 16:11:00,1.86589,1.86589,1.86579,1.86587,26500000.0
2006-09-08 16:12:00,1.86566,1.86566,1.86553,1.86553,29900000.0
2006-09-08 16:13:00,1.86546,1.86546,1.86516,1.86526,117000001.0
2006-09-08 16:14:00,1.86514,1.86514,1.86471,1.86471,75800000.0
2006-09-08 16:15:00,1.86455,1.86526,1.86441,1.86522,56100000.0
2006-09-08 16:16:00,1.86512,1.86524,1.86509,1.86524,45800000.0
2006-09-08 16:17:00,1.86527,1.86536,1.86498,1.86498,114700002.0
2006-09-08 16:18:00,1.8649,1.8649,1.86458,1.86461,80400001.0
2006-09-08 16:19:00,1.86462,1.86469,1.86433,1.86439,117999999.0
2006-09-08 16:20:00,1.86415,1.86415,1.86389,1.8639,46800001.0
2006-09-08 16:21:00,1.86396,1.86409,1.86391,1.86407,46400000.0
2006-09-08 16:22:00,1.86397,1.86408,1.86382,1.86402,69499999.0
2006-09-08 16:23:00,1.8638,1.8638,1.86308,1.8633,105399998.0
2006-09-08 16:24:00,1.86344,1.86357,1.86332,1.8634,62400000.0
2006-09-08 16:25:00,1.86344,1.86347,1.86292,1.86321,114900002.0
2006-09-08 16:26:00,1.86304,1.86304,1.8627,1.8627,43100000.0
2006-09-08 16:27:00,1.86284,1.86321,1.86284,1.86319,67700000.0
2006-09-08 16:28:00,1.86325,1.86339,1.86322,1.86322,25800000.0
2006-09-08 16:29:00,1.86339,1.86358,1.86339,1.86356,47499999.0
2006-09-08 16:30:00,1.86343,1.86381,1.86343,1.86381,55699999.0
2006-09-08 16:31:00,1.8639,1.86398,1.86381,1.86388,46400000.0
2006-09-08 16:32:00,1.864,1.86414,1.864,1.86402,38000000.0
2006-09-08 16:33:00,1.86405,1.86421,1.86405,1.86408,48300001.0
2006-09-08 16:34:00,1.86399,1.86412,1.86387,1.86394,28800000.0
2006-09-08 16:35:00,1.86382,1.86384,1.86375,1.86384,62199999.0
2006-09-08 16:36:00,1.86387,1.86408,1.86387,1.86402,56600000.0
2006-09-08 16:37:00,1.86396,1.86417,1.86391,1.86417,55300000.0
2006-09-08 16:38:00,1.86415,1.86423,1.86411,1.86413,64000000.0
2006-09-08 16:39:00,1.86395,1.86405,1.86394,1.86398,149600001.0
2006-09-08 16:40:00,1.864,1.86425,1.864,1.86419,36900000.0
2006-09-08 16:41:00,1.8642,1.86436,1.86398,1.86427,120200000.0
2006-09-08 16:42:00,1.86449,1.86479,1.86443,1.86469,35300000.0
2006-09-08 16:43:00,1.86465,1.86468,1.86444,1.86446,63400000.0
2006-09-08 16:44:00,1.86449,1.86449,1.86435,1.86435,81600002.0
2006-09-08 16:45:00,1.86439,1.86439,1.86433,1.86433,42600002.0
2006-09-08 16:46:00,1.86443,1.86443,1.8643,1.86439,80070000.0
2006-09-08 16:47:00,1.86435,1.86451,1.86435,1.86447,99800000.0
2006-09-08 16:48:00,1.86453,1.86453,1.86426,1.86426,39800000.0
2006-09-08 16:49:00,1.86434,1.86436,1.86434,1.86436,15700000.0
2006-09-08 16:50:00,1.86458,1.86472,1.86457,1.86467,40300000.0
2006-09-08 16:51:00,1.86472,1.8649,1.86472,1.86473,113600000.0
2006-09-08 16:52:00,1.86472,1.86503,1.86472,1.86503,55999999.0
2006-09-08 16:53:00,1.86516,1.86538,1.86516,1.8652,57900001.0
2006-09-08 16:54:00,1.86515,1.86524,1.86489,1.86492,98100001.0
2006-09-08 16:55:00,1.86489,1.86493,1.86475,1.86475,48200000.0
2006-09-08 16:56:00,1.86467,1.86481,1.86467,1.8647,158500003.0
2006-09-08 16:57:00,1.86482,1.86494,1.86471,1.86494,56400000.0
2006-09-08 16:58:00,1.86483,1.86496,1.86474,1.86474,84299999.0
2006-09-08 16:59:00,1.86477,1.86503,1.86476,1.86503,64400001.0
2006-09-08 17:00:00,1.86492,1.86493,1.86438,1.86438,108799997.0
2006-09-08 17:01:00,1.86442,1.86454,1.86435,1.86435,98999998.0
2006-09-08 17:02:00,1.86442,1.86448,1.86433,1.86439,95000000.0
2006-09-08 17:03:00,1.86442,1.86447,1.86431,1.86431,36349999.0
2006-09-08 17:04:00,1.86427,1.86438,1.86391,1.86392,54100000.0
2006-09-08 17:05:00,1.86414,1.86428,1.8641,1.86413,45099999.0
2006-09-08 17:06:00,1.86413,1.86413,1.86399,1.86406,25000000.0
2006-09-08 17:07:00,1.864,1.86422,1.864,1.86411,48100000.0
2006-09-08 17:08:00,1.8641,1.8642,1.8641,1.86417,36900001.0
2006-09-08 17:09:00,1.86421,1.86421,1.86395,1.86413,90100000.0
2006-09-08 17:10:00,1.86434,1.86447,1.86434,1.86438,53499999.0
2006-09-08 17:11:00,1.86432,1.86466,1.86432,1.86462,90399999.0
2006-09-08 17:12:00,1.8646,1.8647,1.86455,1.86465,88699999.0
2006-09-08 17:13:00,1.8646,1.86462,1.86456,1.86458,50200000.0
2006-09-08 17:14:00,1.86478,1.86487,1.86464,1.86471,56999999.0
2006-09-08 17:15:00,1.8647,1.86496,1.8647,1.8649,41000000.0
2006-09-08 17:16:00,1.86491,1.86527,1.86486,1.86527,60100000.0
2006-09-08 17:17:00,1.86526,1.86546,1.86526,1.86534,27700000.0
2006-09-08 17:18:00,1.86532,1.86535,1.8652,1.8652,44600000.0
2006-09-08 17:19:00,1.86507,1.86538,1.86507,1.8652,95800000.0
2006-09-08 17:20:00,1.86512,1.86525,1.86507,1.86518,70800002.0
2006-09-08 17:21:00,1.86527,1.8653,1.86515,1.8653,17400000.0
2006-09-08 17:22:00,1.86531,1.86536,1.86521,1.86536,72399999.0
2006-09-08 17:23:00,1.86525,1.86531,1.86519,1.86523,53100001.0
2006-09-08 17:24:00,1.86532,1.86548,1.86532,1.86541,34600001.0
2006-09-08 17:25:00,1.86536,1.86536,1.86494,1.86494,23500000.0
2006-09-08 17:26:00,1.86488,1.86488,1.86468,1.86476,27500000.0
2006-09-08 17:27:00,1.8648,1.86491,1.8648,1.86488,120400000.0
2006-09-08 17:28:00,1.86488,1.86492,1.86482,1.86483,47399999.0
2006-09-08 17:29:00,1.86482,1.86492,1.86482,1.86492,35200000.0
2006-09-08 17:30:00,1.86488,1.86508,1.86488,1.86506,89200000.0
2006-09-08 17:31:00,1.86504,1.86547,1.86504,1.86544,49200001.0
2006-09-08 17:32:00,1.86552,1.86559,1.86544,1.86544,64599998.0
2006-09-08 17:33:00,1.86553,1.86561,1.86551,1.86554,22100000.0
2006-09-08 17:34:00,1.86559,1.86578,1.86559,1.86578,66400000.0
2006-09-08 17:35:00,1.86581,1.8659,1.8658,1.86582,65200000.0
2006-09-08 17:36:00,1.86592,1.86597,1.86584,1.86588,48900001.0
2006-09-08 17:37:00,1.86585,1.86597,1.86573,1.86579,82100000.0
2006-09-08 17:38:00,1.86585,1.8659,1.86578,1.86583,37100000.0
2006-09-08 17:39:00,1.86597,1.86597,1.86584,1.86584,43300000.0
2006-09-08 17:40:00,1.86585,1.86589,1.86573,1.86585,59299999.0
2006-09-08 17:41:00,1.8658,1.86588,1.86573,1.86585,72100001.0
2006-09-08 17:42:00,1.86586,1.86593,1.86585,1.86593,80200000.0
2006-09-08 17:43:00,1.86592,1.86592,1.86571,1.86574,66000000.0
2006-09-08 17:44:00,1.86569,1.86588,1.86569,1.86586,36400000.0
2006-09-08 17:45:00,1.86567,1.86567,1.86539,1.86554,41300000.0
2006-09-08 17:46:00,1.86542,1.86544,1.86525,1.86525,34800000.0
2006-09-08 17:47:00,1.86503,1.86509,1.86483,1.86503,76400001.0
2006-09-08 17:48:00,1.86507,1.86522,1.86507,1.86521,14700000.0
2006-09-08 17:49:00,1.86529,1.86552,1.86525,1.86552,31300000.0
2006-09-08 17:50:00,1.86544,1.86547,1.86533,1.86533,66400001.0
2006-09-08 17:51:00,1.86545,1.86548,1.8654,1.86548,42100000.0
2006-09-08 17:52:00,1.86543,1.86543,1.86529,1.86535,35200001.0
2006-09-08 17:53:00,1.86525,1.86531,1.86525,1.86527,24100000.0
2006-09-08 17:54:00,1.86522,1.86531,1.8652,1.86526,70700000.0
2006-09-08 17:55:00,1.86517,1.86524,1.86517,1.86517,44999999.0
2006-09-08 17:56:00,1.86505,1.8651,1.86495,1.8651,36200000.0
2006-09-08 17:57:00,1.86509,1.86519,1.86506,1.86514,99399998.0
2006-09-08 17:58:00,1.86513,1.86532,1.86509,1.86529,34300000.0
2006-09-08 17:59:00,1.86534,1.8654,1.86523,1.8653,54600000.0
2006-09-08 18:00:00,1.86529,1.86545,1.86529,1.86545,99399999.0
2006-09-08 18:01:00,1.8654,1.8655,1.86528,1.86545,924900002.0
2006-09-08 18:02:00,1.86542,1.86542,1.86526,1.86541,1081049999.0
2006-09-08 18:03:00,1.86537,1.86547,1.86528,1.86528,1342700003.0
2006-09-08 18:04:00,1.86542,1.86542,1.86521,1.86523,692400001.0
2006-09-08 18:05:00,1.86519,1.86534,1.86491,1.86496,1127949994.0
2006-09-08 18:06:00,1.86487,1.86493,1.86465,1.86483,1018700008.0
2006-09-08 18:07:00,1.8648,1.86526,1.8648,1.86526,1259299999.0
2006-09-08 18:08:00,1.86534,1.8654,1.86519,1.86529,1227100003.0
2006-09-08 18:09:00,1.86529,1.86529,1.86491,1.86497,537799999.0
2006-09-08 18:10:00,1.86487,1.86504,1.86486,1.86504,895600001.0
2006-09-08 18:11:00,1.86498,1.86507,1.86491,1.86505,622799999.0
2006-09-08 18:12:00,1.865,1.865,1.86471,1.86471,762900002.0
2006-09-08 18:13:00,1.8647,1.86495,1.8647,1.8648,539399999.0
2006-09-08 18:14:00,1.86483,1.86499,1.86476,1.8649,753600001.0
2006-09-08 18:15:00,1.86499,1.86519,1.86487,1.86506,894899995.0
2006-09-08 18:16:00,1.86512,1.86516,1.86477,1.86479,719600000.0
2006-09-08 18:17:00,1.86479,1.86499,1.86478,1.86497,362199999.0
2006-09-08 18:18:00,1.86498,1.86508,1.86487,1.86508,664099998.0
2006-09-08 18:19:00,1.86517,1.86523,1.8651,1.8651,555700000.0
2006-09-08 18:20:00,1.86506,1.86518,1.8647,1.8647,538299999.0
2006-09-08 18:21:00,1.86469,1.86491,1.86469,1.86474,831300001.0
2006-09-08 18:22:00,1.86477,1.865,1.86468,1.8648,603050000.0
2006-09-08 18:23:00,1.86493,1.8653,1.86493,1.8653,727799998.0
2006-09-08 18:24:00,1.86532,1.86532,1.86513,1.86521,794999994.0
2006-09-08 18:25:00,1.86517,1.86534,1.86517,1.86533,802149998.0
2006-09-08 18:26:00,1.86532,1.86542,1.86523,1.86535,627800003.0
2006-09-08 18:27:00,1.86531,1.86531,1.86508,1.86517,819099994.0
2006-09-08 18:28:00,1.86511,1.86522,1.86511,1.86515,368169999.0
2006-09-08 18:29:00,1.86513,1.86526,1.86508,1.86524,776499992.0
2006-09-08 18:30:00,1.86523,1.86524,1.86512,1.86517,592200002.0
2006-09-08 18:31:00,1.86525,1.86553,1.86525,1.86545,366100002.0
2006-09-08 18:32:00,1.86548,1.86548,1.86522,1.86523,313499997.0
2006-09-08 18:33:00,1.8652,1.86535,1.86513,1.86513,741899997.0
2006-09-08 18:34:00,1.86517,1.86522,1.86502,1.86505,649100000.0
2006-09-08 18:35:00,1.86507,1.86529,1.86507,1.86529,466799998.0
2006-09-08 18:36:00,1.86536,1.86545,1.86536,1.86543,129000000.0
2006-09-08 18:37:00,1.86543,1.86543,1.86531,1.86531,93099999.0
2006-09-08 18:38:00,1.8653,1.8653,1.86506,1.86515,194299997.0
2006-09-08 18:39:00,1.86513,1.86539,1.86513,1.86533,309800001.0
2006-09-08 18:40:00,1.86535,1.86555,1.86513,1.86555,384699999.0
2006-09-08 18:41:00,1.86562,1.86581,1.86562,1.86581,330499999.0
2006-09-08 18:42:00,1.8658,1.86593,1.86578,1.86582,166100001.0
2006-09-08 18:43:00,1.8659,1.86594,1.86584,1.86584,121199999.0
2006-09-08 18:44:00,1.86576,1.86592,1.86576,1.86585,362099999.0
2006-09-08 18:45:00,1.86587,1.86593,1.86572,1.86588,162700000.0
2006-09-08 18:46:00,1.86584,1.86589,1.86573,1.86587,197300001.0
2006-09-08 18:47:00,1.86581,1.86581,1.86528,1.86528,267099997.0
2006-09-08 18:48:00,1.8652,1.86548,1.8652,1.86548,309249998.0
2006-09-08 18:49:00,1.86546,1.86551,1.8654,1.86546,100999998.0
2006-09-08 18:50:00,1.86556,1.86584,1.86556,1.86582,186600000.0
2006-09-08 18:51:00,1.86587,1.86598,1.86573,1.86592,353899998.0
2006-09-08 18:52:00,1.86588,1.86624,1.86587,1.86603,681269996.0
2006-09-08 18:53:00,1.86593,1.86593,1.8655,1.8655,437700001.0
2006-09-08 18:54:00,1.86548,1.86567,1.86548,1.86553,257799998.0
2006-09-08 18:55:00,1.86567,1.8659,1.86567,1.86588,535400001.0
2006-09-08 18:56:00,1.86589,1.86601,1.86584,1.86595,247299999.0
2006-09-08 18:57:00,1.86608,1.86612,1.86595,1.866,581300002.0
2006-09-08 18:58:00,1.86589,1.86589,1.86542,1.86542,589849999.0
2006-09-08 18:59:00,1.86532,1.86568,1.86532,1.86554,461600001.0
2006-09-08 19:00:00,1.86558,1.86562,1.86548,1.86551,257199998.0
2006-09-08 19:01:00,1.86548,1.86551,1.86543,1.86548,51700000.0
2006-09-08 19:02:00,1.86553,1.86569,1.86552,1.86558,370399999.0
2006-09-08 19:03:00,1.86563,1.86587,1.86561,1.86584,516519998.0
2006-09-08 19:04:00,1.86596,1.86604,1.8659,1.86604,348599999.0
2006-09-08 19:05:00,1.86594,1.86594,1.86585,1.86593,135800001.0
2006-09-08 19:06:00,1.86597,1.86603,1.86585,1.86603,721900002.0
2006-09-08 19:07:00,1.866,1.86605,1.86594,1.86598,330699999.0
2006-09-08 19:08:00,1.8659,1.86593,1.86577,1.86592,506300003.0
2006-09-08 19:09:00,1.86594,1.86599,1.86575,1.86595,302600001.0
2006-09-08 19:10:00,1.86595,1.8661,1.86594,1.86606,349270000.0
2006-09-08 19:11:00,1.86607,1.8661,1.86591,1.86591,87300000.0
2006-09-08 19:12:00,1.86588,1.86594,1.86582,1.86582,218500001.0
2006-09-08 19:13:00,1.86583,1.86583,1.86562,1.86574,380500003.0
2006-09-08 19:14:00,1.8657,1.86575,1.8657,1.86575,281499998.0
2006-09-08 19:15:00,1.86576,1.86584,1.86566,1.86573,296799997.0
2006-09-08 19:16:00,1.8657,1.86572,1.86567,1.8657,143700003.0
2006-09-08 19:17:00,1.86568,1.86568,1.86537,1.86537,162700000.0
2006-09-08 19:18:00,1.86537,1.86544,1.86534,1.86544,292600000.0
2006-09-08 19:19:00,1.8654,1.86545,1.86535,1.86545,275269996.0
2006-09-08 19:20:00,1.86537,1.86544,1.86529,1.86538,375899998.0
2006-09-08 19:21:00,1.86541,1.86541,1.86531,1.86538,439650002.0
2006-09-08 19:22:00,1.86538,1.86541,1.86527,1.86538,258400001.0
2006-09-08 19:23:00,1.86538,1.86544,1.86532,1.86538,269800002.0
2006-09-08 19:24:00,1.86537,1.86543,1.86537,1.86537,138299999.0
2006-09-08 19:25:00,1.86533,1.86555,1.8653,1.86555,79900000.0
2006-09-08 19:26:00,1.8655,1.8655,1.86526,1.86526,425099996.0
2006-09-08 19:27:00,1.86525,1.86527,1.86497,1.86501,500700004.0
2006-09-08 19:28:00,1.86503,1.8652,1.86503,1.86505,403599997.0
2006-09-08 19:29:00,1.86505,1.86531,1.86505,1.8652,302099999.0
2006-09-08 19:30:00,1.86513,1.86528,1.86511,1.86512,558099996.0
2006-09-08 19:31:00,1.86511,1.86522,1.86507,1.86522,224200000.0
2006-09-08 19:32:00,1.86515,1.86529,1.865,1.865,449600006.0
2006-09-08 19:33:00,1.86502,1.8653,1.86502,1.8653,229200000.0
2006-09-08 19:34:00,1.86532,1.86543,1.86514,1.86514,233600002.0
2006-09-08 19:35:00,1.8651,1.86518,1.86505,1.86515,423799999.0
2006-09-08 19:36:00,1.86518,1.86525,1.86512,1.86512,370200001.0
2006-09-08 19:37:00,1.86507,1.86518,1.86505,1.86518,251900002.0
2006-09-08 19:38:00,1.8652,1.86525,1.8652,1.8652,74200000.0
2006-09-08 19:39:00,1.86518,1.8652,1.86511,1.86515,132100002.0
2006-09-08 19:40:00,1.86515,1.86526,1.86512,1.86519,344999998.0
2006-09-08 19:41:00,1.86519,1.86524,1.86503,1.86503,312500000.0
2006-09-08 19:42:00,1.865,1.86511,1.86498,1.865,195599999.0
2006-09-08 19:43:00,1.86492,1.86492,1.86479,1.86485,141500000.0
2006-09-08 19:44:00,1.86484,1.8651,1.86484,1.86498,428299994.0
2006-09-08 19:45:00,1.86502,1.86513,1.86498,1.86506,149400000.0
2006-09-08 19:46:00,1.86507,1.86512,1.865,1.8651,229899999.0
2006-09-08 19:47:00,1.86509,1.86514,1.86492,1.86492,131999999.0
2006-09-08 19:48:00,1.86485,1.86507,1.86485,1.86499,214699999.0
2006-09-08 19:49:00,1.865,1.865,1.86472,1.865,329199999.0
2006-09-08 19:50:00,1.86502,1.86502,1.8649,1.8649,220000000.0
2006-09-08 19:51:00,1.8649,1.86503,1.86488,1.86503,312600003.0
2006-09-08 19:52:00,1.86503,1.86503,1.8649,1.8649,124200000.0
2006-09-08 19:53:00,1.86495,1.86495,1.86492,1.86495,79199999.0
2006-09-08 19:54:00,1.86497,1.86503,1.86492,1.86492,103000000.0
2006-09-08 19:55:00,1.86483,1.86489,1.8648,1.86489,93900001.0
2006-09-08 19:56:00,1.86491,1.86497,1.86489,1.86495,217900000.0
2006-09-08 19:57:00,1.86494,1.8652,1.86491,1.86491,358399999.0
2006-09-08 19:58:00,1.86491,1.86503,1.86491,1.86498,325899999.0
2006-09-08 19:59:00,1.86498,1.86519,1.8649,1.86496,310500001.0
2006-09-08 20:00:00,1.86494,1.86564,1.86494,1.86517,230000001.0
2006-09-08 20:01:00,1.86513,1.86513,1.86494,1.86504,252599997.0
2006-09-08 20:02:00,1.86503,1.86508,1.86493,1.865,175599999.0
2006-09-08 20:03:00,1.86502,1.86515,1.865,1.86503,86099999.0
2006-09-08 20:04:00,1.86499,1.86506,1.86492,1.86498,205699999.0
2006-09-08 20:05:00,1.86493,1.86503,1.86485,1.86491,208900000.0
2006-09-08 20:06:00,1.86492,1.86503,1.86491,1.86497,194300001.0
2006-09-08 20:07:00,1.86497,1.86501,1.86489,1.86499,104100000.0
2006-09-08 20:08:00,1.86503,1.86509,1.86491,1.86505,287599999.0
2006-09-08 20:09:00,1.86495,1.865,1.8649,1.86498,130800001.0
2006-09-08 20:10:00,1.86499,1.86503,1.8649,1.86497,60800000.0
2006-09-08 20:11:00,1.86504,1.86504,1.86496,1.86497,87300000.0
2006-09-08 20:12:00,1.8649,1.86497,1.86482,1.8649,436370002.0
2006-09-08 20:13:00,1.86485,1.8649,1.86477,1.86477,205500002.0
2006-09-08 20:14:00,1.8648,1.86492,1.8648,1.86488,132500000.0
2006-09-08 20:15:00,1.8649,1.86498,1.86488,1.86488,382099997.0
2006-09-08 20:16:00,1.86487,1.86495,1.86487,1.86495,133400001.0
2006-09-08 20:17:00,1.86495,1.86498,1.8649,1.8649,70300002.0
2006-09-08 20:18:00,1.86488,1.8649,1.86478,1.8648,158699997.0
2006-09-08 20:19:00,1.86485,1.86502,1.86483,1.86502,139899999.0
2006-09-08 20:20:00,1.86503,1.86514,1.865,1.86502,234200000.0
2006-09-08 20:21:00,1.86499,1.86505,1.86496,1.865,119300000.0
2006-09-08 20:22:00,1.86501,1.86508,1.86501,1.86503,155400000.0
2006-09-08 20:23:00,1.86501,1.86514,1.86497,1.86514,337099998.0
2006-09-08 20:24:00,1.86514,1.86515,1.86502,1.86514,125500002.0
2006-09-08 20:25:00,1.86507,1.86508,1.86495,1.86505,488400000.0
2006-09-08 20:26:00,1.86501,1.86517,1.86499,1.86502,496899997.0
2006-09-08 20:27:00,1.86504,1.86513,1.86492,1.86513,317399997.0
2006-09-08 20:28:00,1.86514,1.86523,1.86512,1.86518,423500004.0
2006-09-08 20:29:00,1.86527,1.8654,1.86524,1.86529,217899999.0
2006-09-08 20:30:00,1.86531,1.86544,1.86529,1.86535,911499999.0
2006-09-08 20:31:00,1.86525,1.86537,1.86516,1.86537,485519999.0
2006-09-08 20:32:00,1.86538,1.86544,1.86514,1.86514,666900005.0
2006-09-08 20:33:00,1.8651,1.86518,1.86502,1.8651,236300001.0
2006-09-08 20:34:00,1.86514,1.86515,1.86501,1.86515,152300003.0
2006-09-08 20:35:00,1.86517,1.86519,1.86508,1.86508,129699998.0
2006-09-08 20:36:00,1.8651,1.86515,1.86508,1.86515,144900001.0
2006-09-08 20:37:00,1.86511,1.8652,1.86508,1.86508,164900000.0
2006-09-08 20:38:00,1.86515,1.8652,1.865,1.8651,283199996.0
2006-09-08 20:39:00,1.86515,1.86518,1.86505,1.8651,277299996.0
2006-09-08 20:40:00,1.86512,1.86523,1.86511,1.86511,134600000.0
2006-09-08 20:41:00,1.86512,1.86529,1.8651,1.86529,234799997.0
2006-09-08 20:42:00,1.86522,1.86526,1.86517,1.8652,84899999.0
2006-09-08 20:43:00,1.8652,1.86525,1.86512,1.8652,270499999.0
2006-09-08 20:44:00,1.8652,1.86524,1.86513,1.86524,346699997.0
2006-09-08 20:45:00,1.86524,1.86524,1.86511,1.86524,44500000.0
2006-09-08 20:46:00,1.86525,1.86527,1.86525,1.86525,117999999.0
2006-09-08 20:47:00,1.86522,1.86533,1.86517,1.86533,474799993.0
2006-09-08 20:48:00,1.86531,1.86541,1.86523,1.86541,194700000.0
2006-09-08 20:49:00,1.86544,1.86551,1.86531,1.86551,87999999.0
2006-09-08 20:50:00,1.86551,1.86553,1.86544,1.86553,415600002.0
2006-09-08 20:51:00,1.86553,1.86553,1.86533,1.86533,342500000.0
2006-09-08 20:52:00,1.86525,1.86538,1.86521,1.86521,236300001.0
2006-09-08 20:53:00,1.86515,1.86529,1.86514,1.86518,533100002.0
2006-09-08 20:54:00,1.86515,1.86529,1.86508,1.86508,338200003.0
2006-09-08 20:55:00,1.86512,1.86519,1.86507,1.86511,289699999.0
2006-09-08 20:56:00,1.86509,1.86513,1.86499,1.86505,500999998.0
2006-09-08 20:57:00,1.86509,1.86514,1.86501,1.86509,486299997.0
2006-09-08 20:58:00,1.86517,1.86521,1.86511,1.8652,180599999.0
2006-09-08 20:59:00,1.86518,1.8653,1.86514,1.86521,564900000.0
2006-09-08 21:00:00,1.86519,1.86524,1.86508,1.86508,418799998.0
2006-09-08 21:01:00,1.86501,1.86514,1.86499,1.86509,285500002.0
2006-09-08 21:02:00,1.8651,1.86513,1.86502,1.86508,181900001.0
2006-09-08 21:03:00,1.86506,1.86536,1.86506,1.86533,219300001.0
2006-09-08 21:04:00,1.86543,1.86579,1.86543,1.86579,198600001.0
2006-09-08 21:05:00,1.8658,1.86588,1.86575,1.86582,238399999.0
2006-09-08 21:06:00,1.86576,1.86578,1.86564,1.86572,182400001.0
2006-09-08 21:07:00,1.86569,1.86569,1.8656,1.86568,58599999.0
2006-09-08 21:08:00,1.86565,1.86565,1.86562,1.86562,40400000.0
2006-09-08 21:09:00,1.8655,1.8655,1.86509,1.86509,52000000.0
2006-09-08 21:10:00,1.86507,1.86532,1.86507,1.86532,136900001.0
2006-09-08 21:11:00,1.86528,1.86534,1.86527,1.86527,121800000.0
2006-09-08 21:12:00,1.86527,1.86533,1.86524,1.86527,86800001.0
2006-09-08 21:13:00,1.8652,1.86532,1.8652,1.8652,152699999.0
2006-09-08 21:14:00,1.8652,1.8653,1.86517,1.86522,255500000.0
2006-09-08 21:15:00,1.86523,1.86523,1.86506,1.86521,293350001.0
2006-09-08 21:16:00,1.86522,1.86522,1.86511,1.86517,95100002.0
2006-09-08 21:17:00,1.8652,1.86523,1.86512,1.86523,239900001.0
2006-09-08 21:18:00,1.86522,1.86525,1.86515,1.86515,22400000.0
2006-09-08 21:19:00,1.8652,1.86525,1.86518,1.86525,64200000.0
2006-09-08 21:20:00,1.86532,1.86534,1.86504,1.86516,231800000.0
2006-09-08 21:21:00,1.86499,1.86503,1.86492,1.86492,177500001.0
2006-09-08 21:22:00,1.86491,1.86511,1.86491,1.86507,167999998.0
2006-09-08 21:23:00,1.86518,1.86531,1.86517,1.86527,74700001.0
2006-09-08 21:24:00,1.86515,1.86515,1.86498,1.86502,171700000.0
2006-09-08 21:25:00,1.86501,1.86507,1.86499,1.86507,172000000.0
2006-09-08 21:26:00,1.86507,1.8651,1.86502,1.86507,74300000.0
2006-09-08 21:27:00,1.86509,1.8651,1.86498,1.86501,63100000.0
2006-09-08 21:28:00,1.86502,1.86516,1.86502,1.86508,305899998.0
2006-09-08 21:29:00,1.86498,1.86507,1.86498,1.86507,44400000.0
2006-09-08 21:30:00,1.86506,1.86506,1.86484,1.86497,50600000.0
2006-09-08 21:31:00,1.86505,1.86505,1.865,1.86505,75300001.0
2006-09-08 21:32:00,1.86501,1.86501,1.8647,1.86492,303000001.0
2006-09-08 21:33:00,1.86495,1.86502,1.86488,1.865,233300002.0
2006-09-08 21:34:00,1.86492,1.86492,1.86479,1.86479,250300001.0
2006-09-08 21:35:00,1.86487,1.86498,1.86487,1.86494,46800001.0
2006-09-08 21:36:00,1.86496,1.865,1.86488,1.86488,149500001.0
2006-09-08 21:37:00,1.86488,1.86505,1.86486,1.86495,212200001.0
2006-09-08 21:38:00,1.86493,1.86504,1.8649,1.86498,96800000.0
2006-09-08 21:39:00,1.86502,1.86503,1.86496,1.86503,51300000.0
2006-09-08 21:40:00,1.865,1.86507,1.86492,1.86492,159599999.0
2006-09-08 21:41:00,1.86497,1.86516,1.86497,1.86503,143999999.0
2006-09-08 21:42:00,1.86503,1.86514,1.86503,1.86508,157399999.0
2006-09-08 21:43:00,1.865,1.865,1.8649,1.86495,56400000.0
2006-09-08 21:44:00,1.865,1.86519,1.865,1.86503,116000001.0
2006-09-08 21:45:00,1.86504,1.8651,1.86497,1.86503,57800001.0
2006-09-08 21:46:00,1.86507,1.86539,1.86507,1.86527,174899998.0
2006-09-08 21:47:00,1.86525,1.86532,1.86516,1.86516,118200000.0
2006-09-08 21:48:00,1.86512,1.86518,1.8651,1.86518,117800000.0
2006-09-08 21:49:00,1.8651,1.8652,1.86505,1.8651,68299998.0
2006-09-08 21:50:00,1.86508,1.86508,1.86505,1.86505,25300000.0
2006-09-08 21:51:00,1.86504,1.86506,1.86499,1.86504,199900002.0
2006-09-08 21:52:00,1.86511,1.86517,1.86508,1.86508,52100000.0
2006-09-08 21:53:00,1.86505,1.86505,1.865,1.865,43000001.0
2006-09-08 21:54:00,1.86505,1.86512,1.86497,1.86497,69800000.0
2006-09-08 21:55:00,1.86497,1.86505,1.86495,1.865,197999998.0
2006-09-08 21:56:00,1.86499,1.86503,1.86495,1.86495,79100000.0
2006-09-08 21:57:00,1.86492,1.86492,1.86478,1.86488,50900000.0
2006-09-08 21:58:00,1.86486,1.86488,1.86479,1.86488,58600000.0
2006-09-08 21:59:00,1.86492,1.86503,1.86492,1.86495,377200000.0
2006-09-08 22:00:00,1.86501,1.86505,1.86491,1.86491,242800002.0
2006-09-08 22:01:00,1.86486,1.86494,1.86481,1.86482,146700004.0
2006-09-08 22:02:00,1.8649,1.86493,1.86481,1.86487,223000002.0
2006-09-08 22:03:00,1.86482,1.86484,1.86464,1.8647,46800000.0
2006-09-08 22:04:00,1.86465,1.86473,1.86454,1.8646,297299999.0
2006-09-08 22:05:00,1.86461,1.86467,1.8646,1.86462,166400002.0
2006-09-08 22:06:00,1.86458,1.86462,1.86454,1.86458,26500000.0
2006-09-08 22:07:00,1.86463,1.86463,1.86452,1.86452,71400001.0
2006-09-08 22:08:00,1.86452,1.86457,1.86452,1.86456,57700000.0
2006-09-08 22:09:00,1.8646,1.86471,1.8646,1.86467,30300000.0
2006-09-08 22:10:00,1.86459,1.86468,1.86458,1.86468,74900001.0
2006-09-08 22:11:00,1.86468,1.86468,1.8646,1.8646,52699999.0
2006-09-08 22:12:00,1.86461,1.86469,1.86459,1.86465,195000000.0
2006-09-08 22:13:00,1.86469,1.8647,1.86453,1.86453,80000001.0
2006-09-08 22:14:00,1.86452,1.86458,1.86452,1.86458,27800000.0
2006-09-08 22:15:00,1.86465,1.86465,1.86448,1.86455,164599999.0
2006-09-08 22:16:00,1.86455,1.86465,1.86449,1.86452,295999999.0
2006-09-08 22:17:00,1.86456,1.86468,1.86456,1.86468,79699998.0
2006-09-08 22:18:00,1.86469,1.86475,1.86458,1.86458,88300003.0
2006-09-08 22:19:00,1.86457,1.86467,1.86446,1.86452,103100001.0
2006-09-08 22:20:00,1.86455,1.8646,1.86452,1.86452,125600001.0
2006-09-08 22:21:00,1.86455,1.86455,1.86448,1.8645,131400000.0
2006-09-08 22:22:00,1.86454,1.86473,1.86454,1.86463,53370000.0
2006-09-08 22:23:00,1.86463,1.86467,1.86449,1.86449,132600000.0
2006-09-08 22:24:00,1.86451,1.86463,1.8645,1.86457,62400000.0
2006-09-08 22:25:00,1.86464,1.86464,1.86451,1.86451,77800000.0
2006-09-08 22:26:00,1.86452,1.86471,1.86452,1.86471,32900000.0
2006-09-08 22:27:00,1.86475,1.86483,1.86471,1.86474,68000000.0
2006-09-08 22:28:00,1.8648,1.86506,1.8648,1.86506,62400000.0
2006-09-08 22:29:00,1.8651,1.86518,1.86502,1.86505,235400000.0
2006-09-08 22:30:00,1.86511,1.86518,1.86509,1.86513,134100001.0
2006-09-08 22:31:00,1.86513,1.86513,1.86507,1.86507,103200002.0
2006-09-08 22:32:00,1.86505,1.8651,1.86505,1.86505,173700001.0
2006-09-08 22:33:00,1.86504,1.86514,1.86497,1.86497,128499998.0
2006-09-08 22:34:00,1.86492,1.86496,1.86482,1.86488,164600000.0
2006-09-08 22:35:00,1.86494,1.86504,1.86494,1.86497,39400001.0
2006-09-08 22:36:00,1.86487,1.86498,1.86485,1.8649,102300001.0
2006-09-08 22:37:00,1.86496,1.86503,1.86495,1.865,99100000.0
2006-09-08 22:38:00,1.86498,1.86535,1.86498,1.86535,87300001.0
2006-09-08 22:39:00,1.86523,1.86528,1.86523,1.86528,42500000.0
2006-09-08 22:40:00,1.86533,1.86538,1.86532,1.86538,85800000.0
2006-09-08 22:41:00,1.8654,1.86554,1.8654,1.86554,84799999.0
2006-09-08 22:42:00,1.86542,1.86542,1.86521,1.86534,50600000.0
2006-09-08 22:43:00,1.86523,1.86523,1.86507,1.86508,77799999.0
2006-09-08 22:44:00,1.86511,1.86529,1.86511,1.86521,73100000.0
2006-09-08 22:45:00,1.86524,1.8654,1.86518,1.86518,101599999.0
2006-09-08 22:46:00,1.86519,1.8654,1.86519,1.8654,62300000.0
2006-09-08 22:47:00,1.8654,1.86546,1.86539,1.8654,48000000.0
2006-09-08 22:48:00,1.86548,1.8655,1.86525,1.86525,20100000.0
2006-09-08 22:49:00,1.86525,1.8654,1.86525,1.8654,60600000.0
2006-09-08 22:50:00,1.86541,1.86545,1.86532,1.8654,28000000.0
2006-09-08 22:51:00,1.8652,1.8652,1.86495,1.86495,10200000.0
2006-09-08 22:52:00,1.86498,1.8651,1.86494,1.8651,69400000.0
2006-09-08 22:53:00,1.86503,1.86503,1.86454,1.8648,67800001.0
2006-09-08 22:54:00,1.86485,1.86487,1.86477,1.86477,69600000.0
2006-09-08 22:55:00,1.86479,1.86495,1.86479,1.86495,34299999.0
2006-09-08 22:56:00,1.86491,1.86491,1.8646,1.8646,74699999.0
2006-09-08 22:57:00,1.86488,1.86501,1.86488,1.86489,48500000.0
2006-09-08 22:58:00,1.86481,1.86499,1.86481,1.86492,116599999.0
2006-09-08 22:59:00,1.86488,1.86488,1.86476,1.86483,104100000.0
2006-09-11 00:00:00,1.8652,1.8652,1.8651,1.8651,37300000.0
2006-09-11 00:01:00,1.8652,1.8652,1.8651,1.8652,37300000.0
2006-09-11 00:02:00,1.8651,1.8651,1.865,1.865,37300000.0
2006-09-11 00:06:00,1.8649,1.8651,1.8649,1.8651,37300000.0
2006-09-11 00:07:00,1.865,1.8651,1.865,1.865,37300000.0
2006-09-11 00:09:00,1.8651,1.8653,1.8651,1.8652,37300000.0
2006-09-11 00:10:00,1.8651,1.8658,1.8651,1.8652,37300000.0
2006-09-11 00:11:00,1.8651,1.8651,1.8646,1.8646,37300000.0
2006-09-11 00:12:00,1.865,1.865,1.8645,1.8645,37300000.0
2006-09-11 00:13:00,1.8644,1.8644,1.8644,1.8644,37300000.0
2006-09-11 00:14:00,1.8646,1.8646,1.8645,1.8645,37300000.0
2006-09-11 00:15:00,1.8646,1.8646,1.8646,1.8646,37300000.0
2006-09-11 00:16:00,1.8647,1.8647,1.8645,1.8646,37300000.0
2006-09-11 00:17:00,1.8645,1.8646,1.8644,1.8644,37300000.0
2006-09-11 00:18:00,1.8643,1.8643,1.8643,1.8643,37300000.0
2006-09-11 00:19:00,1.8646,1.8646,1.8645,1.8646,37300000.0
2006-09-11 00:20:00,1.8647,1.8647,1.8646,1.8646,37300000.0
2006-09-11 00:21:00,1.8647,1.8647,1.8646,1.8646,37300000.0
2006-09-11 00:22:00,1.8647,1.8647,1.8646,1.8647,37300000.0
2006-09-11 00:23:00,1.8646,1.8646,1.8646,1.8646,37300000.0
2006-09-11 00:24:00,1.8648,1.8648,1.8646,1.8648,37300000.0
2006-09-11 00:25:00,1.8646,1.8646,1.8646,1.8646,37300000.0
2006-09-11 00:30:00,1.8645,1.8645,1.8644,1.8644,37300000.0
2006-09-11 00:31:00,1.8645,1.8645,1.8644,1.8644,37300000.0
2006-09-11 00:32:00,1.8643,1.8643,1.8642,1.8643,37300000.0
2006-09-11 00:33:00,1.8641,1.8644,1.8641,1.8642,37300000.0
2006-09-11 00:36:00,1.8641,1.8641,1.8641,1.8641,37300000.0
2006-09-11 00:40:00,1.8642,1.8643,1.8642,1.8642,37300000.0
2006-09-11 00:41:00,1.8643,1.8643,1.8642,1.8642,37300000.0
2006-09-11 00:42:00,1.8643,1.8643,1.8642,1.8642,37300000.0
2006-09-11 00:43:00,1.8643,1.8643,1.8642,1.8643,37300000.0
2006-09-11 00:45:00,1.8644,1.8644,1.8643,1.8643,37300000.0
2006-09-11 00:46:00,1.8646,1.8647,1.8646,1.8647,37300000.0
2006-09-11 00:47:00,1.8649,1.865,1.8646,1.865,37300000.0
2006-09-11 00:48:00,1.8651,1.8651,1.865,1.865,37300000.0
2006-09-11 00:49:00,1.8651,1.8651,1.8647,1.8651,37300000.0
2006-09-11 00:50:00,1.8653,1.8653,1.8653,1.8653,37300000.0
2006-09-11 00:51:00,1.8654,1.8654,1.8651,1.8653,37300000.0
2006-09-11 00:52:00,1.8654,1.8655,1.8653,1.8654,37300000.0
2006-09-11 00:53:00,1.8653,1.8656,1.8651,1.8654,37300000.0
2006-09-11 00:54:00,1.8655,1.8659,1.8655,1.8657,37300000.0
2006-09-11 00:55:00,1.8659,1.8659,1.8654,1.8655,37300000.0
2006-09-11 00:59:00,1.8656,1.8656,1.8656,1.8656,37300000.0
2006-09-11 01:00:00,1.8657,1.8659,1.8657,1.8659,37300000.0
2006-09-11 01:01:00,1.8658,1.8658,1.8656,1.8656,37300000.0
2006-09-11 01:02:00,1.8657,1.8657,1.8656,1.8656,37300000.0
2006-09-11 01:04:00,1.8657,1.8658,1.8657,1.8658,37300000.0
2006-09-11 01:05:00,1.8657,1.8659,1.8657,1.8659,37300000.0
2006-09-11 01:06:00,1.866,1.866,1.866,1.866,37300000.0
2006-09-11 01:07:00,1.8659,1.866,1.8659,1.866,37300000.0
2006-09-11 01:08:00,1.8659,1.866,1.8658,1.8658,37300000.0
2006-09-11 01:09:00,1.8659,1.866,1.8659,1.866,37300000.0
2006-09-11 01:11:00,1.8659,1.866,1.8659,1.8659,37300000.0
2006-09-11 01:12:00,1.866,1.866,1.8659,1.866,37300000.0
2006-09-11 01:13:00,1.8659,1.866,1.8659,1.866,37300000.0
2006-09-11 01:14:00,1.8661,1.8661,1.8661,1.8661,37300000.0
2006-09-11 01:15:00,1.866,1.8661,1.866,1.8661,37300000.0
2006-09-11 01:17:00,1.8662,1.8662,1.866,1.8661,37300000.0
2006-09-11 01:19:00,1.866,1.866,1.866,1.866,37300000.0
2006-09-11 01:20:00,1.8662,1.8662,1.8661,1.8662,37300000.0
2006-09-11 01:21:00,1.8661,1.8661,1.8658,1.8659,37300000.0
2006-09-11 01:22:00,1.8658,1.8658,1.8658,1.8658,37300000.0
2006-09-11 01:23:00,1.8659,1.8659,1.8659,1.8659,37300000.0
2006-09-11 01:24:00,1.866,1.866,1.866,1.866,37300000.0
2006-09-11 01:27:00,1.8659,1.866,1.8659,1.8659,37300000.0
2006-09-11 01:30:00,1.8658,1.8658,1.8655,1.8655,37300000.0
2006-09-11 01:31:00,1.8656,1.8657,1.8656,1.8657,37300000.0
2006-09-11 01:32:00,1.8656,1.8657,1.8656,1.8657,37300000.0
2006-09-11 01:33:00,1.8656,1.8658,1.8656,1.8658,37300000.0
2006-09-11 01:34:00,1.8657,1.8658,1.8656,1.8657,37300000.0
2006-09-11 01:35:00,1.8658,1.8658,1.8656,1.8657,37300000.0
2006-09-11 01:36:00,1.8658,1.8659,1.8658,1.8658,37300000.0
2006-09-11 01:37:00,1.8659,1.8659,1.8659,1.8659,37300000.0
2006-09-11 01:38:00,1.866,1.866,1.8659,1.8659,37300000.0
2006-09-11 01:39:00,1.8658,1.8658,1.8658,1.8658,37300000.0
2006-09-11 01:40:00,1.8659,1.8659,1.8659,1.8659,37300000.0
2006-09-11 01:41:00,1.866,1.866,1.866,1.866,37300000.0
2006-09-11 01:44:00,1.8661,1.8661,1.8661,1.8661,37300000.0
2006-09-11 01:45:00,1.8662,1.8662,1.866,1.866,37300000.0
2006-09-11 01:46:00,1.8662,1.8663,1.8662,1.8662,37300000.0
2006-09-11 01:47:00,1.8661,1.8662,1.8661,1.8661,37300000.0
2006-09-11 01:48:00,1.866,1.8662,1.866,1.866,37300000.0
2006-09-11 01:49:00,1.8661,1.8662,1.8661,1.8661,37300000.0
2006-09-11 01:50:00,1.866,1.8661,1.8659,1.8661,37300000.0
2006-09-11 01:51:00,1.866,1.8662,1.8659,1.8659,37300000.0
2006-09-11 01:52:00,1.8661,1.8662,1.866,1.8662,37300000.0
2006-09-11 01:53:00,1.8665,1.8665,1.8664,1.8664,37300000.0
2006-09-11 01:54:00,1.8666,1.8667,1.8665,1.8665,37300000.0
2006-09-11 01:55:00,1.8668,1.867,1.8665,1.8665,37300000.0
2006-09-11 01:56:00,1.8668,1.8668,1.8666,1.8667,37300000.0
2006-09-11 01:57:00,1.8666,1.8667,1.8666,1.8666,37300000.0
2006-09-11 01:58:00,1.8669,1.8671,1.8668,1.8671,37300000.0
2006-09-11 01:59:00,1.8673,1.8673,1.8672,1.8672,37300000.0
2006-09-11 02:00:00,1.86711,1.86711,1.86703,1.86707,37300000.0
2006-09-11 02:01:00,1.86696,1.86696,1.86689,1.8669,74799999.0
2006-09-11 02:02:00,1.86688,1.86688,1.86667,1.86675,66799999.0
2006-09-11 02:03:00,1.86667,1.86681,1.86656,1.86681,38200000.0
2006-09-11 02:04:00,1.86665,1.86668,1.86659,1.86661,59200000.0
2006-09-11 02:05:00,1.86658,1.86666,1.86651,1.86663,66900000.0
2006-09-11 02:06:00,1.8666,1.86667,1.86654,1.86658,34900000.0
2006-09-11 02:07:00,1.8666,1.86681,1.8666,1.86681,32400000.0
2006-09-11 02:08:00,1.86675,1.86683,1.86674,1.86678,53700000.0
2006-09-11 02:09:00,1.86683,1.86683,1.8667,1.86678,57799999.0
2006-09-11 02:10:00,1.86682,1.86682,1.86668,1.86671,64600000.0
2006-09-11 02:11:00,1.86678,1.86681,1.86664,1.86681,50700000.0
2006-09-11 02:12:00,1.86655,1.86676,1.86655,1.86661,50200000.0
2006-09-11 02:13:00,1.86677,1.8668,1.86668,1.86672,65100000.0
2006-09-11 02:14:00,1.86683,1.86683,1.86672,1.86677,56799999.0
2006-09-11 02:15:00,1.86683,1.86683,1.86669,1.86677,39999999.0
2006-09-11 02:16:00,1.86673,1.86673,1.86663,1.86667,43100000.0
2006-09-11 02:17:00,1.86673,1.86673,1.86662,1.86662,38600000.0
2006-09-11 02:18:00,1.86659,1.86659,1.86649,1.86658,54400000.0
2006-09-11 02:19:00,1.8665,1.86662,1.86647,1.86662,43300001.0
2006-09-11 02:20:00,1.86662,1.86676,1.86656,1.86676,60000000.0
2006-09-11 02:21:00,1.86668,1.8667,1.86659,1.8667,66400000.0
2006-09-11 02:22:00,1.86661,1.86675,1.86661,1.86666,79899999.0
2006-09-11 02:23:00,1.86665,1.86674,1.86659,1.86674,30900000.0
2006-09-11 02:24:00,1.86678,1.86682,1.86676,1.86678,91000000.0
2006-09-11 02:25:00,1.86673,1.86685,1.86673,1.8668,18900000.0
2006-09-11 02:26:00,1.8668,1.86687,1.86666,1.86686,60300000.0
2006-09-11 02:27:00,1.867,1.86715,1.86699,1.86705,26500000.0
2006-09-11 02:28:00,1.86695,1.86709,1.86684,1.86698,78200000.0
2006-09-11 02:29:00,1.867,1.867,1.86691,1.86693,71999999.0
2006-09-11 02:30:00,1.86686,1.86695,1.86686,1.86695,50800000.0
2006-09-11 02:31:00,1.86696,1.86696,1.86644,1.86665,61300000.0
2006-09-11 02:32:00,1.86668,1.86668,1.86662,1.86667,77500000.0
2006-09-11 02:33:00,1.86665,1.86665,1.86647,1.86649,50500000.0
2006-09-11 02:34:00,1.86636,1.86644,1.86636,1.8664,70299999.0
2006-09-11 02:35:00,1.86637,1.86642,1.86634,1.86634,39899999.0
2006-09-11 02:36:00,1.8664,1.86645,1.86638,1.8664,63199999.0
2006-09-11 02:37:00,1.86647,1.86647,1.86645,1.86645,24500001.0
2006-09-11 02:38:00,1.86637,1.86645,1.86637,1.86645,55599999.0
2006-09-11 02:39:00,1.86641,1.86641,1.86615,1.86623,53700000.0
2006-09-11 02:40:00,1.86617,1.86617,1.86602,1.86602,55700000.0
2006-09-11 02:41:00,1.86591,1.86591,1.86579,1.86581,89399999.0
2006-09-11 02:42:00,1.86572,1.86572,1.86546,1.86555,66599999.0
2006-09-11 02:43:00,1.86555,1.86565,1.86555,1.86565,22900000.0
2006-09-11 02:44:00,1.86566,1.86578,1.86564,1.86567,107999999.0
2006-09-11 02:45:00,1.86567,1.86568,1.8656,1.86567,48400000.0
2006-09-11 02:46:00,1.86558,1.86567,1.86558,1.86558,64999998.0
2006-09-11 02:47:00,1.8656,1.8656,1.86545,1.86545,12000000.0
2006-09-11 02:48:00,1.86541,1.86541,1.86527,1.86527,15500000.0
2006-09-11 02:49:00,1.86521,1.86527,1.8652,1.8652,99400000.0
2006-09-11 02:50:00,1.86516,1.86521,1.86515,1.86517,23000000.0
2006-09-11 02:51:00,1.86512,1.86515,1.865,1.865,43700000.0
2006-09-11 02:52:00,1.86493,1.86496,1.8649,1.8649,51000000.0
2006-09-11 02:53:00,1.8649,1.86502,1.8649,1.86502,15100000.0
2006-09-11 02:54:00,1.86505,1.86508,1.865,1.86505,26900000.0
2006-09-11 02:55:00,1.86503,1.86503,1.86493,1.86493,29700000.0
2006-09-11 02:56:00,1.86505,1.86505,1.86495,1.865,121870000.0
2006-09-11 02:57:00,1.86505,1.86505,1.86497,1.86498,64800000.0
2006-09-11 02:58:00,1.86488,1.86488,1.86445,1.86446,29200000.0
2006-09-11 02:59:00,1.86437,1.86438,1.86395,1.86399,67500001.0
2006-09-11 03:00:00,1.86404,1.86409,1.86373,1.86373,60269999.0
2006-09-11 03:01:00,1.86373,1.86382,1.86373,1.86378,76900001.0
2006-09-11 03:02:00,1.86381,1.86382,1.86379,1.86379,28099999.0
2006-09-11 03:03:00,1.86387,1.86392,1.86382,1.86392,57499999.0
2006-09-11 03:04:00,1.86383,1.86383,1.86373,1.86373,37200000.0
2006-09-11 03:05:00,1.8637,1.86387,1.8637,1.86387,54300000.0
2006-09-11 03:06:00,1.86383,1.86397,1.86377,1.86385,61699998.0
2006-09-11 03:07:00,1.8639,1.86403,1.86379,1.86403,44400000.0
2006-09-11 03:08:00,1.86421,1.86422,1.86412,1.86422,23300000.0
2006-09-11 03:09:00,1.86421,1.86421,1.86403,1.86414,35800000.0
2006-09-11 03:10:00,1.86414,1.86414,1.86401,1.86402,24100000.0
2006-09-11 03:11:00,1.86408,1.86413,1.86402,1.86402,81700002.0
2006-09-11 03:12:00,1.86404,1.86404,1.86375,1.86375,13700000.0
2006-09-11 03:13:00,1.86383,1.86391,1.86379,1.86381,60600000.0
2006-09-11 03:14:00,1.86383,1.86386,1.86377,1.86386,94600000.0
2006-09-11 03:15:00,1.86385,1.86386,1.86381,1.86386,46700000.0
2006-09-11 03:16:00,1.86392,1.86392,1.86384,1.86388,44000001.0
2006-09-11 03:17:00,1.8638,1.86385,1.8638,1.86385,137700000.0
2006-09-11 03:18:00,1.86378,1.86387,1.86376,1.86387,54099998.0
2006-09-11 03:19:00,1.86384,1.86387,1.86382,1.86382,6700000.0
2006-09-11 03:20:00,1.86381,1.86381,1.86374,1.86374,4400000.0
2006-09-11 03:21:00,1.8637,1.8637,1.8637,1.8637,38400002.0
2006-09-11 03:22:00,1.8637,1.8637,1.86351,1.86361,72200000.0
2006-09-11 03:23:00,1.8638,1.8638,1.86363,1.86377,63100000.0
2006-09-11 03:24:00,1.86384,1.86391,1.86384,1.86391,5600000.0
2006-09-11 03:25:00,1.8639,1.86392,1.86382,1.86382,61300000.0
2006-09-11 03:26:00,1.86378,1.86392,1.86378,1.86392,52900001.0
2006-09-11 03:27:00,1.86392,1.86392,1.86381,1.86392,35000000.0
2006-09-11 03:28:00,1.86402,1.86402,1.86401,1.86401,22400000.0
2006-09-11 03:29:00,1.8641,1.86414,1.86404,1.86414,96899999.0
2006-09-11 03:30:00,1.8643,1.86435,1.8643,1.86435,28700000.0
2006-09-11 03:31:00,1.86448,1.86448,1.86432,1.86448,70100000.0
2006-09-11 03:32:00,1.86448,1.86461,1.86446,1.86461,62100001.0
2006-09-11 03:33:00,1.86455,1.86455,1.86451,1.86451,21100000.0
2006-09-11 03:34:00,1.8645,1.8645,1.86445,1.86445,11900000.0
2006-09-11 03:35:00,1.86459,1.86461,1.86453,1.86453,59700000.0
2006-09-11 03:36:00,1.86456,1.86468,1.86456,1.86468,49000000.0
2006-09-11 03:37:00,1.86469,1.86478,1.86465,1.86478,67799998.0
2006-09-11 03:38:00,1.86482,1.86491,1.86477,1.86477,49800000.0
2006-09-11 03:39:00,1.86479,1.86483,1.86472,1.86472,57900000.0
2006-09-11 03:40:00,1.86464,1.86473,1.8646,1.86473,72199998.0
2006-09-11 03:41:00,1.86475,1.86475,1.86459,1.86459,25600000.0
2006-09-11 03:42:00,1.86453,1.86461,1.86451,1.86451,84299999.0
2006-09-11 03:43:00,1.86454,1.86458,1.86454,1.86458,19800000.0
2006-09-11 03:44:00,1.86465,1.86479,1.86465,1.86471,64700001.0
2006-09-11 03:45:00,1.86468,1.86473,1.86463,1.86473,18200000.0
2006-09-11 03:46:00,1.86468,1.86474,1.86464,1.86464,41700002.0
2006-09-11 03:47:00,1.86472,1.86491,1.86472,1.86491,62500000.0
2006-09-11 03:48:00,1.8649,1.86493,1.86477,1.86479,41700000.0
2006-09-11 03:49:00,1.86468,1.86468,1.86453,1.86459,16000000.0
2006-09-11 03:50:00,1.86451,1.8646,1.8645,1.8645,98900000.0
2006-09-11 03:51:00,1.86451,1.86457,1.8645,1.86457,62400000.0
2006-09-11 03:52:00,1.86463,1.86463,1.86455,1.86457,53299999.0
2006-09-11 03:53:00,1.8645,1.86463,1.8645,1.86463,88500000.0
2006-09-11 03:54:00,1.86463,1.86484,1.86456,1.86477,92700000.0
2006-09-11 03:55:00,1.86476,1.86476,1.86469,1.8647,19000000.0
2006-09-11 03:56:00,1.8647,1.86476,1.86466,1.86475,31400000.0
2006-09-11 03:57:00,1.86468,1.8647,1.86462,1.86462,30400000.0
2006-09-11 03:58:00,1.8646,1.86468,1.86455,1.86465,67299998.0
2006-09-11 03:59:00,1.86461,1.86476,1.86461,1.86476,39499999.0
2006-09-11 04:00:00,1.8648,1.8649,1.86479,1.86485,75900001.0
2006-09-11 04:01:00,1.86475,1.86485,1.86467,1.86467,25600000.0
2006-09-11 04:02:00,1.86486,1.86489,1.86486,1.86489,35100000.0
2006-09-11 04:03:00,1.86482,1.86488,1.86481,1.86488,31900000.0
2006-09-11 04:04:00,1.86487,1.8649,1.86487,1.86489,50899999.0
2006-09-11 04:05:00,1.86488,1.86493,1.86484,1.8649,94399998.0
2006-09-11 04:06:00,1.86485,1.86495,1.86485,1.8649,64500000.0
2006-09-11 04:07:00,1.8649,1.86495,1.86483,1.86483,55800000.0
2006-09-11 04:08:00,1.86493,1.865,1.86484,1.86499,25700000.0
2006-09-11 04:09:00,1.86501,1.86501,1.86491,1.86498,67999999.0
2006-09-11 04:10:00,1.86498,1.86499,1.86483,1.8649,87400002.0
2006-09-11 04:11:00,1.86495,1.86495,1.8649,1.8649,44300000.0
2006-09-11 04:12:00,1.86497,1.86503,1.86497,1.86499,71199998.0
2006-09-11 04:13:00,1.86505,1.86508,1.86495,1.86495,119799999.0
2006-09-11 04:14:00,1.86496,1.86497,1.86477,1.86477,41200000.0
2006-09-11 04:15:00,1.86492,1.86497,1.86492,1.86497,64099998.0
2006-09-11 04:16:00,1.8649,1.86498,1.8649,1.86498,91499999.0
2006-09-11 04:17:00,1.86498,1.865,1.86498,1.865,28700000.0
2006-09-11 04:18:00,1.86505,1.86508,1.86505,1.86505,37800000.0
2006-09-11 04:19:00,1.86511,1.86511,1.86509,1.86509,5900000.0
2006-09-11 04:20:00,1.86503,1.86511,1.86503,1.86509,41300000.0
2006-09-11 04:21:00,1.86515,1.86517,1.86515,1.86515,55799999.0
2006-09-11 04:22:00,1.86513,1.86524,1.86471,1.8649,88400001.0
2006-09-11 04:23:00,1.86515,1.86515,1.8651,1.8651,20700000.0
2006-09-11 04:24:00,1.86505,1.86505,1.86496,1.86499,84999999.0
2006-09-11 04:25:00,1.86503,1.86503,1.86483,1.86496,58200000.0
2006-09-11 04:26:00,1.86502,1.86506,1.86489,1.86506,55200000.0
2006-09-11 04:27:00,1.86503,1.86503,1.86494,1.86497,25800000.0
2006-09-11 04:28:00,1.86489,1.86499,1.86487,1.86496,99800001.0
2006-09-11 04:29:00,1.86495,1.86497,1.86488,1.86495,51100000.0
2006-09-11 04:30:00,1.86495,1.86499,1.86495,1.86499,9500000.0
2006-09-11 04:31:00,1.86494,1.86494,1.86494,1.86494,22900000.0
2006-09-11 04:32:00,1.86498,1.86498,1.86494,1.86494,29000000.0
2006-09-11 04:33:00,1.865,1.86508,1.86488,1.86488,36200000.0
2006-09-11 04:34:00,1.86496,1.86496,1.86494,1.86494,23400000.0
2006-09-11 04:35:00,1.86485,1.86495,1.86485,1.86495,49400001.0
2006-09-11 04:36:00,1.8649,1.86502,1.8649,1.86502,55900000.0
2006-09-11 04:37:00,1.86502,1.86509,1.8646,1.86463,80599999.0
2006-09-11 04:38:00,1.865,1.86504,1.86495,1.86498,69700000.0
2006-09-11 04:39:00,1.86495,1.86495,1.8649,1.8649,20700000.0
2006-09-11 04:40:00,1.86498,1.86498,1.8649,1.8649,48700000.0
2006-09-11 04:41:00,1.8649,1.86495,1.8649,1.86495,17500000.0
2006-09-11 04:42:00,1.8649,1.86495,1.86488,1.86488,80050000.0
2006-09-11 04:43:00,1.86487,1.86495,1.86487,1.86489,63000000.0
2006-09-11 04:44:00,1.86488,1.86508,1.86488,1.86503,68000002.0
2006-09-11 04:45:00,1.86506,1.86506,1.86499,1.86499,11800000.0
2006-09-11 04:46:00,1.86504,1.86511,1.86491,1.86498,79399999.0
2006-09-11 04:47:00,1.865,1.86511,1.865,1.86501,82299998.0
2006-09-11 04:48:00,1.86505,1.86505,1.86505,1.86505,28600000.0
2006-09-11 04:49:00,1.86496,1.86498,1.86495,1.86498,5300000.0
2006-09-11 04:50:00,1.86498,1.86501,1.86493,1.86493,20300000.0
2006-09-11 04:51:00,1.86499,1.86509,1.86499,1.86505,17800000.0
2006-09-11 04:52:00,1.86515,1.86515,1.86515,1.86515,16800000.0
2006-09-11 04:53:00,1.8652,1.86525,1.86504,1.86512,22700000.0
2006-09-11 04:54:00,1.86518,1.86518,1.8651,1.8651,21900000.0
2006-09-11 04:55:00,1.86502,1.86512,1.86499,1.86509,43600000.0
2006-09-11 04:56:00,1.8652,1.86532,1.8652,1.86521,72700001.0
2006-09-11 04:57:00,1.8652,1.86528,1.86515,1.86527,51300000.0
2006-09-11 04:58:00,1.86513,1.86524,1.86513,1.86517,98199999.0
2006-09-11 04:59:00,1.86516,1.86524,1.86512,1.86517,46200000.0
2006-09-11 05:00:00,1.86512,1.86512,1.86505,1.86505,56100002.0
2006-09-11 05:01:00,1.865,1.865,1.865,1.865,2700000.0
2006-09-11 05:02:00,1.86503,1.86503,1.86503,1.86503,2800000.0
2006-09-11 05:03:00,1.86509,1.86515,1.86501,1.86515,43700000.0
2006-09-11 05:04:00,1.8652,1.8652,1.8652,1.8652,5900000.0
2006-09-11 05:05:00,1.8653,1.86535,1.86526,1.86526,39000000.0
2006-09-11 05:06:00,1.8652,1.86522,1.86515,1.8652,36800000.0
2006-09-11 05:07:00,1.8652,1.86522,1.86512,1.8652,34500000.0
2006-09-11 05:08:00,1.86528,1.86532,1.8652,1.86523,74999999.0
2006-09-11 05:09:00,1.86522,1.86525,1.8652,1.8652,31400000.0
2006-09-11 05:10:00,1.86515,1.86518,1.8651,1.8651,31500000.0
2006-09-11 05:11:00,1.8652,1.8652,1.86508,1.86517,34299999.0
2006-09-11 05:12:00,1.86525,1.86525,1.86525,1.86525,5600000.0
2006-09-11 05:13:00,1.86522,1.86531,1.86522,1.8653,31400000.0
2006-09-11 05:14:00,1.86523,1.86534,1.86523,1.8653,67100000.0
2006-09-11 05:15:00,1.86536,1.86547,1.86536,1.86547,83800000.0
2006-09-11 05:16:00,1.86546,1.8655,1.86541,1.86541,80199999.0
2006-09-11 05:17:00,1.86547,1.86547,1.86538,1.86538,73199998.0
2006-09-11 05:18:00,1.86538,1.86547,1.86538,1.86545,50099999.0
2006-09-11 05:19:00,1.86539,1.86557,1.86539,1.8655,80999999.0
2006-09-11 05:20:00,1.86545,1.86554,1.86542,1.86542,36600000.0
2006-09-11 05:21:00,1.86543,1.86553,1.86541,1.86547,35000000.0
2006-09-11 05:22:00,1.86553,1.86558,1.86547,1.86556,82800003.0
2006-09-11 05:23:00,1.86558,1.86559,1.86554,1.86558,45000000.0
2006-09-11 05:24:00,1.86544,1.86556,1.86544,1.86556,29300000.0
2006-09-11 05:25:00,1.86558,1.86558,1.86556,1.86556,35300001.0
2006-09-11 05:26:00,1.8656,1.86565,1.86558,1.86562,79300000.0
2006-09-11 05:27:00,1.8656,1.86564,1.86553,1.86553,27700000.0
2006-09-11 05:28:00,1.86556,1.86559,1.86547,1.86547,49500000.0
2006-09-11 05:29:00,1.86537,1.86537,1.8652,1.8652,39400000.0
2006-09-11 05:30:00,1.86521,1.86533,1.86521,1.86529,24300000.0
2006-09-11 05:31:00,1.86525,1.8653,1.86513,1.86513,14400000.0
2006-09-11 05:32:00,1.86518,1.86518,1.86512,1.86512,35400000.0
2006-09-11 05:33:00,1.8651,1.8651,1.86502,1.86502,26500000.0
2006-09-11 05:34:00,1.86502,1.86504,1.86473,1.86501,71700000.0
2006-09-11 05:35:00,1.86497,1.86503,1.86497,1.86503,24299999.0
2006-09-11 05:36:00,1.86502,1.86513,1.86502,1.86513,26000000.0
2006-09-11 05:37:00,1.86505,1.86508,1.86503,1.86503,39800000.0
2006-09-11 05:38:00,1.8652,1.86528,1.8652,1.86524,72700000.0
2006-09-11 05:39:00,1.86518,1.86518,1.86513,1.86518,62700001.0
2006-09-11 05:40:00,1.86523,1.86523,1.86505,1.86515,135199997.0
2006-09-11 05:41:00,1.86513,1.86516,1.86505,1.86505,92100000.0
2006-09-11 05:42:00,1.8652,1.86529,1.8652,1.86529,15300000.0
2006-09-11 05:43:00,1.8653,1.8653,1.86524,1.86524,21500000.0
2006-09-11 05:44:00,1.86527,1.86531,1.86523,1.86526,29200000.0
2006-09-11 05:45:00,1.86532,1.86532,1.86532,1.86532,10200000.0
2006-09-11 05:46:00,1.86524,1.86534,1.86524,1.8653,49900001.0
2006-09-11 05:47:00,1.8653,1.86531,1.86518,1.86519,64200000.0
2006-09-11 05:48:00,1.86515,1.86515,1.8651,1.86515,61100001.0
2006-09-11 05:49:00,1.8651,1.8653,1.8651,1.86526,102000002.0
2006-09-11 05:50:00,1.86531,1.86531,1.86526,1.86526,8300000.0
2006-09-11 05:51:00,1.86532,1.86542,1.86532,1.86542,41499998.0
2006-09-11 05:52:00,1.86533,1.86544,1.86533,1.86544,64399999.0
2006-09-11 05:53:00,1.8654,1.86547,1.86532,1.86539,35700000.0
2006-09-11 05:54:00,1.8654,1.86543,1.86525,1.8654,82300000.0
2006-09-11 05:55:00,1.8654,1.86545,1.86522,1.86529,67000000.0
2006-09-11 05:56:00,1.86531,1.86541,1.86531,1.86534,84499998.0
2006-09-11 05:57:00,1.86544,1.86549,1.86536,1.86544,105399998.0
2006-09-11 05:58:00,1.86547,1.86552,1.86541,1.86548,52900000.0
2006-09-11 05:59:00,1.86548,1.86555,1.86545,1.8655,92000001.0
2006-09-11 06:00:00,1.86552,1.86552,1.86532,1.86542,111799999.0
2006-09-11 06:01:00,1.86555,1.86555,1.86547,1.86548,37400000.0
2006-09-11 06:02:00,1.8654,1.86549,1.86525,1.86525,65500000.0
2006-09-11 06:03:00,1.8653,1.86534,1.86522,1.86534,54399999.0
2006-09-11 06:04:00,1.86536,1.86553,1.86536,1.86547,62100001.0
2006-09-11 06:05:00,1.86541,1.86549,1.8654,1.86548,22900000.0
2006-09-11 06:06:00,1.86545,1.86555,1.86545,1.8655,103900002.0
2006-09-11 06:07:00,1.8655,1.86554,1.8654,1.8654,24800000.0
2006-09-11 06:08:00,1.86536,1.86539,1.86536,1.86539,8900000.0
2006-09-11 06:09:00,1.8653,1.8654,1.8653,1.8654,43800000.0
2006-09-11 06:10:00,1.8654,1.86545,1.86535,1.86545,31400000.0
2006-09-11 06:11:00,1.8655,1.86561,1.8655,1.86552,66000002.0
2006-09-11 06:12:00,1.8656,1.86567,1.86545,1.86545,28170000.0
2006-09-11 06:13:00,1.86539,1.86543,1.86535,1.86535,8300000.0
2006-09-11 06:14:00,1.86552,1.86552,1.86541,1.86541,29400000.0
2006-09-11 06:15:00,1.8654,1.86544,1.86531,1.86544,88299999.0
2006-09-11 06:16:00,1.86543,1.86559,1.86542,1.86545,102000000.0
2006-09-11 06:17:00,1.86549,1.86553,1.86542,1.86542,120700002.0
2006-09-11 06:18:00,1.8654,1.86542,1.86537,1.86542,22300000.0
2006-09-11 06:19:00,1.86535,1.86538,1.86535,1.86538,9200000.0
2006-09-11 06:20:00,1.86537,1.86542,1.86537,1.86542,43999998.0
2006-09-11 06:21:00,1.8654,1.86547,1.8654,1.8654,53600001.0
2006-09-11 06:22:00,1.86537,1.86542,1.86536,1.86537,28700000.0
2006-09-11 06:23:00,1.86535,1.86535,1.8652,1.8652,44700000.0
2006-09-11 06:24:00,1.86528,1.8654,1.86526,1.86532,121299999.0
2006-09-11 06:25:00,1.86531,1.86547,1.86531,1.86538,47400000.0
2006-09-11 06:26:00,1.86537,1.86545,1.86537,1.86545,35200000.0
2006-09-11 06:27:00,1.86535,1.86536,1.86524,1.86536,62100001.0
2006-09-11 06:28:00,1.86526,1.8653,1.86523,1.86528,44300000.0
2006-09-11 06:29:00,1.86527,1.86527,1.86518,1.86525,45799998.0
2006-09-11 06:30:00,1.8652,1.86522,1.86513,1.86522,63000000.0
2006-09-11 06:31:00,1.86513,1.86521,1.86513,1.86519,53799998.0
2006-09-11 06:32:00,1.8652,1.8652,1.86517,1.8652,29300000.0
2006-09-11 06:33:00,1.86523,1.86523,1.86523,1.86523,2400000.0
2006-09-11 06:34:00,1.86518,1.86534,1.86518,1.86524,37900000.0
2006-09-11 06:35:00,1.86535,1.8654,1.86535,1.8654,14000000.0
2006-09-11 06:36:00,1.86562,1.8657,1.86546,1.86546,16400000.0
2006-09-11 06:37:00,1.8655,1.8655,1.86534,1.8654,66300002.0
2006-09-11 06:38:00,1.8654,1.8655,1.86537,1.86546,66300001.0
2006-09-11 06:39:00,1.86547,1.86569,1.86547,1.86558,46500001.0
2006-09-11 06:40:00,1.86559,1.86559,1.86558,1.86558,7400000.0
2006-09-11 06:41:00,1.86565,1.86565,1.86558,1.86565,78799999.0
2006-09-11 06:42:00,1.8657,1.86572,1.86563,1.86563,30500000.0
2006-09-11 06:43:00,1.86563,1.86563,1.86548,1.8656,43900000.0
2006-09-11 06:44:00,1.86558,1.86559,1.86544,1.86545,29400000.0
2006-09-11 06:45:00,1.86542,1.86545,1.86534,1.86534,42600000.0
2006-09-11 06:46:00,1.86538,1.8655,1.86532,1.8655,35700000.0
2006-09-11 06:47:00,1.8654,1.86547,1.86537,1.86537,59900000.0
2006-09-11 06:48:00,1.86545,1.86545,1.86535,1.86545,47500000.0
2006-09-11 06:49:00,1.86548,1.86549,1.8654,1.86543,45299999.0
2006-09-11 06:50:00,1.8654,1.8654,1.8654,1.8654,3700000.0
2006-09-11 06:51:00,1.86545,1.86559,1.86539,1.86542,79400000.0
2006-09-11 06:52:00,1.86546,1.86554,1.86525,1.86525,15500000.0
2006-09-11 06:53:00,1.86547,1.86554,1.86547,1.86547,38400000.0
2006-09-11 06:54:00,1.86553,1.8656,1.86545,1.8656,71900001.0
2006-09-11 06:55:00,1.86563,1.86563,1.86552,1.8656,99800000.0
2006-09-11 06:56:00,1.86576,1.86597,1.86576,1.8659,64800000.0
2006-09-11 06:57:00,1.86589,1.86603,1.86589,1.86593,33700000.0
2006-09-11 06:58:00,1.86599,1.86601,1.86599,1.86601,18500000.0
2006-09-11 06:59:00,1.86596,1.86596,1.86582,1.86582,66700000.0
2006-09-11 07:00:00,1.86594,1.86594,1.86587,1.86594,54299999.0
2006-09-11 07:01:00,1.86595,1.86602,1.86575,1.86578,41700000.0
2006-09-11 07:02:00,1.86587,1.86591,1.86587,1.86591,19000000.0
2006-09-11 07:03:00,1.8659,1.86616,1.86587,1.86616,49100000.0
2006-09-11 07:04:00,1.86617,1.86617,1.86608,1.86608,5600000.0
2006-09-11 07:05:00,1.86602,1.86611,1.86596,1.86609,99600000.0
2006-09-11 07:06:00,1.86619,1.86632,1.86607,1.86618,90500001.0
2006-09-11 07:07:00,1.86627,1.86646,1.86627,1.86632,106800001.0
2006-09-11 07:08:00,1.86633,1.86633,1.86621,1.86627,46500000.0
2006-09-11 07:09:00,1.86625,1.86634,1.86625,1.86632,68399999.0
2006-09-11 07:10:00,1.86644,1.86651,1.86644,1.86651,8000000.0
2006-09-11 07:11:00,1.86647,1.86648,1.86647,1.86648,35900002.0
2006-09-11 07:12:00,1.86648,1.86659,1.86648,1.86654,74599999.0
2006-09-11 07:13:00,1.86657,1.86657,1.86643,1.86654,105600001.0
2006-09-11 07:14:00,1.86656,1.8668,1.86656,1.86661,78600000.0
2006-09-11 07:15:00,1.86665,1.86665,1.86647,1.8666,54700000.0
2006-09-11 07:16:00,1.86654,1.8666,1.86637,1.86637,56799999.0
2006-09-11 07:17:00,1.86636,1.86643,1.86627,1.8664,31100000.0
2006-09-11 07:18:00,1.86631,1.86638,1.86626,1.86634,50599999.0
2006-09-11 07:19:00,1.86642,1.86642,1.8663,1.8663,67900000.0
2006-09-11 07:20:00,1.8663,1.8664,1.86625,1.86632,91100002.0
2006-09-11 07:21:00,1.86625,1.86632,1.86624,1.86628,47400000.0
2006-09-11 07:22:00,1.8662,1.8663,1.8662,1.86628,117499999.0
2006-09-11 07:23:00,1.86619,1.86619,1.86595,1.86595,45900000.0
2006-09-11 07:24:00,1.86603,1.86625,1.866,1.86612,52900001.0
2006-09-11 07:25:00,1.86607,1.86607,1.86588,1.86592,46900000.0
2006-09-11 07:26:00,1.86599,1.86632,1.86599,1.86632,163099997.0
2006-09-11 07:27:00,1.86625,1.86634,1.8661,1.8661,101200001.0
2006-09-11 07:28:00,1.86634,1.86654,1.86634,1.86654,27700000.0
2006-09-11 07:29:00,1.86668,1.8669,1.86664,1.86688,41700000.0
2006-09-11 07:30:00,1.86692,1.86706,1.86664,1.86664,62800001.0
2006-09-11 07:31:00,1.86655,1.86655,1.86643,1.86643,77900000.0
2006-09-11 07:32:00,1.86632,1.86632,1.86615,1.86619,58100000.0
2006-09-11 07:33:00,1.86631,1.86642,1.86625,1.86629,69299999.0
2006-09-11 07:34:00,1.86617,1.86617,1.86603,1.86603,60000000.0
2006-09-11 07:35:00,1.86612,1.86638,1.86612,1.86638,93750000.0
2006-09-11 07:36:00,1.8664,1.86643,1.86626,1.86643,66499999.0
2006-09-11 07:37:00,1.86648,1.86693,1.86648,1.86693,92300000.0
2006-09-11 07:38:00,1.8671,1.8675,1.8671,1.86743,62899999.0
2006-09-11 07:39:00,1.86742,1.86744,1.86688,1.86688,21500000.0
2006-09-11 07:40:00,1.86703,1.86711,1.86695,1.86711,20200000.0
2006-09-11 07:41:00,1.8671,1.8671,1.86695,1.86695,5600000.0
2006-09-11 07:42:00,1.86673,1.86673,1.86657,1.86657,35900000.0
2006-09-11 07:43:00,1.86661,1.86663,1.86643,1.86651,56300000.0
2006-09-11 07:44:00,1.86651,1.86666,1.86651,1.86666,29900000.0
2006-09-11 07:45:00,1.86667,1.86672,1.86647,1.86647,17600000.0
2006-09-11 07:46:00,1.86639,1.86647,1.86639,1.86647,69999999.0
2006-09-11 07:47:00,1.8665,1.8665,1.86631,1.86647,86199997.0
2006-09-11 07:48:00,1.86653,1.8666,1.86644,1.86655,74799998.0
2006-09-11 07:49:00,1.8667,1.86681,1.8665,1.86651,52199999.0
2006-09-11 07:50:00,1.86637,1.86637,1.8663,1.8663,4900000.0
2006-09-11 07:51:00,1.86634,1.86643,1.86634,1.86638,38500001.0
2006-09-11 07:52:00,1.86638,1.86638,1.86635,1.86638,8900000.0
2006-09-11 07:53:00,1.86628,1.86628,1.86628,1.86628,6800000.0
2006-09-11 07:54:00,1.8664,1.8664,1.86625,1.86625,59700000.0
2006-09-11 07:55:00,1.86612,1.86612,1.86594,1.86597,64700000.0
2006-09-11 07:56:00,1.86597,1.86618,1.86597,1.86612,17200000.0
2006-09-11 07:57:00,1.86616,1.86665,1.86615,1.86665,95899999.0
2006-09-11 07:58:00,1.86669,1.86678,1.86667,1.86669,100800001.0
2006-09-11 07:59:00,1.86662,1.86669,1.86631,1.86633,132600001.0
2006-09-11 08:00:00,1.86623,1.86623,1.86613,1.86621,41400001.0
2006-09-11 08:01:00,1.86622,1.86622,1.86602,1.86605,65100000.0
2006-09-11 08:02:00,1.86613,1.86631,1.86602,1.86612,129800000.0
2006-09-11 08:03:00,1.86605,1.86606,1.86594,1.86596,29100000.0
2006-09-11 08:04:00,1.86597,1.86599,1.86578,1.86599,81400000.0
2006-09-11 08:05:00,1.86605,1.86605,1.8659,1.86605,75399998.0
2006-09-11 08:06:00,1.86596,1.86602,1.86596,1.86602,2300000.0
2006-09-11 08:07:00,1.86592,1.86614,1.86592,1.86609,93200000.0
2006-09-11 08:08:00,1.86608,1.86614,1.86599,1.86614,45600000.0
2006-09-11 08:09:00,1.86603,1.86605,1.86593,1.86605,57100001.0
2006-09-11 08:10:00,1.86602,1.86607,1.86588,1.86596,95600001.0
2006-09-11 08:11:00,1.86589,1.86589,1.86546,1.86546,54099999.0
2006-09-11 08:12:00,1.86543,1.86589,1.86543,1.86565,121999999.0
2006-09-11 08:13:00,1.86562,1.86573,1.86562,1.86567,39400001.0
2006-09-11 08:14:00,1.86572,1.8658,1.86567,1.86569,105000002.0
2006-09-11 08:15:00,1.86557,1.86557,1.86518,1.8652,98200000.0
2006-09-11 08:16:00,1.86498,1.86498,1.86459,1.86459,34900000.0
2006-09-11 08:17:00,1.8644,1.86441,1.86421,1.86432,56700000.0
2006-09-11 08:18:00,1.86427,1.86441,1.86423,1.86441,81600000.0
2006-09-11 08:19:00,1.86444,1.86454,1.86441,1.86448,112500000.0
2006-09-11 08:20:00,1.86458,1.86475,1.86457,1.86475,84399998.0
2006-09-11 08:21:00,1.86475,1.86499,1.86475,1.86495,68000000.0
2006-09-11 08:22:00,1.86522,1.86535,1.86502,1.86502,60699999.0
2006-09-11 08:23:00,1.86509,1.86527,1.86509,1.86519,52700000.0
2006-09-11 08:24:00,1.8651,1.86515,1.865,1.86515,29100000.0
2006-09-11 08:25:00,1.86505,1.86538,1.86504,1.86538,68600000.0
2006-09-11 08:26:00,1.86555,1.86606,1.86555,1.86602,109400000.0
2006-09-11 08:27:00,1.86606,1.86615,1.86606,1.86615,67000002.0
2006-09-11 08:28:00,1.8661,1.8663,1.8661,1.86625,92500002.0
2006-09-11 08:29:00,1.86625,1.86695,1.8662,1.86695,102100000.0
2006-09-11 08:30:00,1.86698,1.86701,1.86689,1.86689,72200001.0
2006-09-11 08:31:00,1.86666,1.86684,1.86651,1.86678,64200000.0
2006-09-11 08:32:00,1.86682,1.86694,1.86674,1.86674,50500000.0
2006-09-11 08:33:00,1.86663,1.86663,1.86633,1.86633,70999999.0
2006-09-11 08:34:00,1.86621,1.86625,1.8656,1.86561,66599999.0
2006-09-11 08:35:00,1.86568,1.86595,1.86568,1.86595,116699995.0
2006-09-11 08:36:00,1.86605,1.86621,1.86605,1.86619,73600000.0
2006-09-11 08:37:00,1.86605,1.86605,1.86585,1.86585,28400000.0
2006-09-11 08:38:00,1.86581,1.86586,1.86543,1.86555,97199999.0
2006-09-11 08:39:00,1.86546,1.86546,1.86518,1.86519,46900000.0
2006-09-11 08:40:00,1.86523,1.86553,1.8652,1.86553,58150000.0
2006-09-11 08:41:00,1.86568,1.86572,1.86563,1.86568,134300000.0
2006-09-11 08:42:00,1.86573,1.86573,1.86561,1.8657,84200001.0
2006-09-11 08:43:00,1.86572,1.86577,1.8656,1.86568,55700000.0
2006-09-11 08:44:00,1.86561,1.86567,1.86553,1.86557,91600001.0
2006-09-11 08:45:00,1.86569,1.8657,1.86554,1.8657,46000000.0
2006-09-11 08:46:00,1.86563,1.86568,1.86559,1.86568,20200000.0
2006-09-11 08:47:00,1.86568,1.86568,1.8656,1.8656,78899999.0
2006-09-11 08:48:00,1.86577,1.86582,1.8657,1.8657,40900000.0
2006-09-11 08:49:00,1.86586,1.86596,1.86584,1.86584,30699999.0
2006-09-11 08:50:00,1.86584,1.86591,1.86584,1.86591,85799999.0
2006-09-11 08:51:00,1.86589,1.86598,1.86589,1.86598,38600000.0
2006-09-11 08:52:00,1.86591,1.86592,1.86587,1.86587,50400002.0
2006-09-11 08:53:00,1.8656,1.8656,1.86527,1.86527,43400000.0
2006-09-11 08:54:00,1.86523,1.86523,1.86511,1.86512,36100000.0
2006-09-11 08:55:00,1.8651,1.86523,1.86507,1.86517,97800000.0
2006-09-11 08:56:00,1.86518,1.86518,1.86485,1.86485,10100000.0
2006-09-11 08:57:00,1.86494,1.86496,1.86494,1.86496,7700000.0
2006-09-11 08:58:00,1.86499,1.86531,1.86499,1.8653,64999999.0
2006-09-11 08:59:00,1.86534,1.86538,1.86533,1.86537,28300000.0
2006-09-11 09:00:00,1.86539,1.86548,1.86537,1.86543,63649999.0
2006-09-11 09:01:00,1.86545,1.86545,1.86528,1.86528,24800000.0
2006-09-11 09:02:00,1.86527,1.86529,1.8652,1.86522,66899999.0
2006-09-11 09:03:00,1.86521,1.86521,1.86486,1.86493,69500000.0
2006-09-11 09:04:00,1.8649,1.8652,1.8649,1.86507,153300004.0
2006-09-11 09:05:00,1.86522,1.86535,1.86522,1.86534,41150000.0
2006-09-11 09:06:00,1.86542,1.86545,1.86539,1.86545,30400000.0
2006-09-11 09:07:00,1.86545,1.86555,1.86541,1.86541,102099998.0
2006-09-11 09:08:00,1.8654,1.86548,1.86534,1.86545,78900000.0
2006-09-11 09:09:00,1.86538,1.86538,1.86512,1.8652,70499999.0
2006-09-11 09:10:00,1.86524,1.86533,1.86524,1.86533,49800000.0
2006-09-11 09:11:00,1.86535,1.86535,1.86532,1.86532,20299999.0
2006-09-11 09:12:00,1.86537,1.86548,1.86535,1.86542,42800000.0
2006-09-11 09:13:00,1.86542,1.86542,1.86529,1.86538,62099999.0
2006-09-11 09:14:00,1.86549,1.86596,1.86537,1.86596,100100001.0
2006-09-11 09:15:00,1.86593,1.86593,1.86582,1.86583,22300000.0
2006-09-11 09:16:00,1.86605,1.86649,1.86605,1.86622,43700000.0
2006-09-11 09:17:00,1.86625,1.86687,1.86625,1.86687,75100000.0
2006-09-11 09:18:00,1.86686,1.867,1.8668,1.86681,72900000.0
2006-09-11 09:19:00,1.86682,1.86684,1.86667,1.8667,47600000.0
2006-09-11 09:20:00,1.86672,1.86672,1.86652,1.86652,36200000.0
2006-09-11 09:21:00,1.86658,1.86658,1.86644,1.86644,54000001.0
2006-09-11 09:22:00,1.86647,1.86647,1.86619,1.86619,61299999.0
2006-09-11 09:23:00,1.86611,1.86611,1.86583,1.86594,85500000.0
2006-09-11 09:24:00,1.86599,1.86601,1.86593,1.86593,87900001.0
2006-09-11 09:25:00,1.86585,1.86596,1.86563,1.86565,78300000.0
2006-09-11 09:26:00,1.86579,1.86586,1.86577,1.86583,99999999.0
2006-09-11 09:27:00,1.86584,1.86591,1.86584,1.86588,31099999.0
2006-09-11 09:28:00,1.86588,1.86591,1.86577,1.86577,49800000.0
2006-09-11 09:29:00,1.86589,1.86593,1.86586,1.8659,96399999.0
2006-09-11 09:30:00,1.86588,1.86621,1.86588,1.86613,88099998.0
2006-09-11 09:31:00,1.86607,1.86618,1.86602,1.86618,34300000.0
2006-09-11 09:32:00,1.86629,1.86653,1.86629,1.86643,26800000.0
2006-09-11 09:33:00,1.86638,1.86638,1.86615,1.86615,54600000.0
2006-09-11 09:34:00,1.8662,1.86626,1.86606,1.86606,81999997.0
2006-09-11 09:35:00,1.8661,1.86618,1.86608,1.86618,31500000.0
2006-09-11 09:36:00,1.86612,1.86624,1.86612,1.86618,51500000.0
2006-09-11 09:37:00,1.86606,1.8661,1.86596,1.86602,61000001.0
2006-09-11 09:38:00,1.86602,1.8661,1.86595,1.86606,64700001.0
2006-09-11 09:39:00,1.86596,1.86637,1.86596,1.8663,75400001.0
2006-09-11 09:40:00,1.86622,1.86635,1.86622,1.86635,15200000.0
2006-09-11 09:41:00,1.86615,1.86643,1.86615,1.86642,71999999.0
2006-09-11 09:42:00,1.8664,1.8664,1.86627,1.86628,36000000.0
2006-09-11 09:43:00,1.86639,1.86666,1.86639,1.8666,34700000.0
2006-09-11 09:44:00,1.86659,1.86659,1.86635,1.86645,80500000.0
2006-09-11 09:45:00,1.86641,1.86653,1.86639,1.86653,116500002.0
2006-09-11 09:46:00,1.86665,1.8668,1.86665,1.8668,50599999.0
2006-09-11 09:47:00,1.86671,1.86671,1.86655,1.86656,48899999.0
2006-09-11 09:48:00,1.86664,1.8667,1.86661,1.86661,54100000.0
2006-09-11 09:49:00,1.86663,1.86663,1.86652,1.86661,77600001.0
2006-09-11 09:50:00,1.86679,1.86687,1.86674,1.86683,33100000.0
2006-09-11 09:51:00,1.86699,1.86699,1.86678,1.86686,59399999.0
2006-09-11 09:52:00,1.86686,1.86694,1.86676,1.86685,83900001.0
2006-09-11 09:53:00,1.86702,1.86713,1.86677,1.86677,35600000.0
2006-09-11 09:54:00,1.86675,1.86687,1.86672,1.86686,72199999.0
2006-09-11 09:55:00,1.86687,1.86687,1.86658,1.86679,69200000.0
2006-09-11 09:56:00,1.86675,1.86675,1.86654,1.86659,47300000.0
2006-09-11 09:57:00,1.86657,1.86657,1.86638,1.86644,83100002.0
2006-09-11 09:58:00,1.86647,1.86647,1.86642,1.86644,37800000.0
2006-09-11 09:59:00,1.8664,1.86666,1.8664,1.86663,38100000.0
2006-09-11 10:00:00,1.86643,1.86644,1.86632,1.86636,26400000.0
2006-09-11 10:01:00,1.86655,1.86695,1.86655,1.86695,55700000.0
2006-09-11 10:02:00,1.86716,1.86769,1.86716,1.86768,54700001.0
2006-09-11 10:03:00,1.8677,1.86785,1.8676,1.86774,68300002.0
2006-09-11 10:04:00,1.8679,1.86812,1.86764,1.86764,59500000.0
2006-09-11 10:05:00,1.86767,1.86776,1.86763,1.86773,77900000.0
2006-09-11 10:06:00,1.86784,1.86798,1.86765,1.86792,108000000.0
2006-09-11 10:07:00,1.86794,1.86803,1.86791,1.86803,72400000.0
2006-09-11 10:08:00,1.86806,1.86843,1.86801,1.86838,66400000.0
2006-09-11 10:09:00,1.8687,1.86904,1.8687,1.86898,54300000.0
2006-09-11 10:10:00,1.86905,1.86921,1.86897,1.86921,85600000.0
2006-09-11 10:11:00,1.86955,1.87009,1.86946,1.87009,82300001.0
2006-09-11 10:12:00,1.87026,1.87032,1.87017,1.87018,74700001.0
2006-09-11 10:13:00,1.87003,1.87023,1.87,1.87005,69800000.0
2006-09-11 10:14:00,1.86996,1.87033,1.86996,1.87018,47400001.0
2006-09-11 10:15:00,1.87014,1.87023,1.87005,1.87023,42400000.0
2006-09-11 10:16:00,1.87008,1.87008,1.86975,1.86975,30800000.0
2006-09-11 10:17:00,1.86964,1.86964,1.86942,1.86942,37500000.0
2006-09-11 10:18:00,1.86947,1.86948,1.86924,1.86928,53600001.0
2006-09-11 10:19:00,1.86926,1.86942,1.86926,1.86933,69400002.0
2006-09-11 10:20:00,1.86929,1.86945,1.86929,1.86937,112050001.0
2006-09-11 10:21:00,1.86944,1.86962,1.86933,1.86962,105000000.0
2006-09-11 10:22:00,1.86963,1.86973,1.86959,1.86973,40900000.0
2006-09-11 10:23:00,1.86965,1.86979,1.86958,1.86958,86199997.0
2006-09-11 10:24:00,1.86959,1.86959,1.86947,1.86947,36900000.0
2006-09-11 10:25:00,1.86939,1.86939,1.86911,1.86912,73599999.0
2006-09-11 10:26:00,1.86915,1.86927,1.86907,1.86927,32400000.0
2006-09-11 10:27:00,1.8693,1.86934,1.86886,1.8689,19600000.0
2006-09-11 10:28:00,1.86898,1.86918,1.86893,1.86916,42900000.0
2006-09-11 10:29:00,1.869,1.869,1.86887,1.86889,48699999.0
2006-09-11 10:30:00,1.86883,1.86886,1.86761,1.86761,59600001.0
2006-09-11 10:31:00,1.8673,1.8673,1.86659,1.86665,63500000.0
2006-09-11 10:32:00,1.8666,1.86718,1.86657,1.86707,87100002.0
2006-09-11 10:33:00,1.86683,1.86683,1.86643,1.86658,39700000.0
2006-09-11 10:34:00,1.86644,1.86645,1.86571,1.86571,67300001.0
2006-09-11 10:35:00,1.86569,1.86612,1.86569,1.86602,42100000.0
2006-09-11 10:36:00,1.86622,1.8666,1.86622,1.86653,68200000.0
2006-09-11 10:37:00,1.86648,1.86664,1.8664,1.86644,68800000.0
2006-09-11 10:38:00,1.86643,1.86648,1.86629,1.86646,72700000.0
2006-09-11 10:39:00,1.86657,1.86682,1.86657,1.86672,75599998.0
2006-09-11 10:40:00,1.86674,1.86681,1.86664,1.86678,77000001.0
2006-09-11 10:41:00,1.86668,1.86688,1.86668,1.86676,67200003.0
2006-09-11 10:42:00,1.86679,1.86696,1.86672,1.86695,49099999.0
2006-09-11 10:43:00,1.86685,1.86687,1.86668,1.86669,108900002.0
2006-09-11 10:44:00,1.86661,1.86673,1.86656,1.86656,79200000.0
2006-09-11 10:45:00,1.86657,1.86688,1.86657,1.86688,35100001.0
2006-09-11 10:46:00,1.86678,1.86719,1.86673,1.86686,132900000.0
2006-09-11 10:47:00,1.86683,1.86709,1.86683,1.86709,55800000.0
2006-09-11 10:48:00,1.86711,1.86711,1.86704,1.86705,30400000.0
2006-09-11 10:49:00,1.86707,1.86707,1.8669,1.86693,78199999.0
2006-09-11 10:50:00,1.8669,1.86692,1.86684,1.86686,142400002.0
2006-09-11 10:51:00,1.86693,1.86693,1.86657,1.86657,42300000.0
2006-09-11 10:52:00,1.86668,1.86674,1.86658,1.86667,57900000.0
2006-09-11 10:53:00,1.86672,1.86679,1.86667,1.86667,30000000.0
2006-09-11 10:54:00,1.86658,1.86662,1.86648,1.86662,45800000.0
2006-09-11 10:55:00,1.86668,1.8667,1.86653,1.86669,87200000.0
2006-09-11 10:56:00,1.86668,1.86689,1.86666,1.86682,140100000.0
2006-09-11 10:57:00,1.86675,1.86675,1.86616,1.86625,24700000.0
2006-09-11 10:58:00,1.86616,1.8662,1.86592,1.86594,61000000.0
2006-09-11 10:59:00,1.86591,1.86599,1.86574,1.86575,93300000.0
2006-09-11 11:00:00,1.86573,1.86581,1.8657,1.8658,67600002.0
2006-09-11 11:01:00,1.86567,1.86567,1.86522,1.86529,86700001.0
2006-09-11 11:02:00,1.86532,1.86532,1.86448,1.86448,56200001.0
2006-09-11 11:03:00,1.86445,1.86511,1.86445,1.86502,89800000.0
2006-09-11 11:04:00,1.86495,1.86508,1.86482,1.86486,62000000.0
2006-09-11 11:05:00,1.86492,1.86493,1.86463,1.86468,84500000.0
2006-09-11 11:06:00,1.86482,1.86507,1.86482,1.86486,96199998.0
2006-09-11 11:07:00,1.86488,1.86504,1.86486,1.86503,42500000.0
2006-09-11 11:08:00,1.86507,1.86508,1.86486,1.8649,107099998.0
2006-09-11 11:09:00,1.8649,1.86495,1.86484,1.86484,61600000.0
2006-09-11 11:10:00,1.86483,1.86494,1.86478,1.86491,83900000.0
2006-09-11 11:11:00,1.86482,1.86482,1.8646,1.86468,53700001.0
2006-09-11 11:12:00,1.86472,1.86496,1.86472,1.86485,22300000.0
2006-09-11 11:13:00,1.86491,1.86503,1.86491,1.86503,26400000.0
2006-09-11 11:14:00,1.86499,1.86505,1.86494,1.86505,44100000.0
2006-09-11 11:15:00,1.86507,1.86514,1.86489,1.86489,46200000.0
2006-09-11 11:16:00,1.86481,1.86482,1.86472,1.86482,38700000.0
2006-09-11 11:17:00,1.86487,1.86509,1.86487,1.865,54599999.0
2006-09-11 11:18:00,1.86493,1.86512,1.86481,1.86512,48200000.0
2006-09-11 11:19:00,1.86509,1.86513,1.86469,1.86469,49700000.0
2006-09-11 11:20:00,1.86457,1.86457,1.86403,1.86403,72900000.0
2006-09-11 11:21:00,1.86415,1.8642,1.86398,1.86401,81099999.0
2006-09-11 11:22:00,1.8641,1.86445,1.8641,1.86445,70000000.0
2006-09-11 11:23:00,1.86441,1.86441,1.86419,1.86419,52000000.0
2006-09-11 11:24:00,1.86425,1.86425,1.86402,1.86424,101999998.0
2006-09-11 11:25:00,1.86418,1.86425,1.8641,1.86412,55799999.0
2006-09-11 11:26:00,1.8643,1.86457,1.86416,1.86435,120199997.0
2006-09-11 11:27:00,1.8644,1.86468,1.8644,1.8645,66100000.0
2006-09-11 11:28:00,1.86452,1.86452,1.86381,1.86381,68700001.0
2006-09-11 11:29:00,1.8639,1.8641,1.86378,1.8641,98099999.0
2006-09-11 11:30:00,1.86416,1.86444,1.86416,1.86434,85100000.0
2006-09-11 11:31:00,1.86435,1.8647,1.86435,1.86468,79999999.0
2006-09-11 11:32:00,1.8646,1.86466,1.86453,1.86466,127600003.0
2006-09-11 11:33:00,1.86462,1.86482,1.86462,1.86482,50499999.0
2006-09-11 11:34:00,1.86483,1.86488,1.86473,1.86481,33000000.0
2006-09-11 11:35:00,1.86483,1.86498,1.86468,1.86469,105999999.0
2006-09-11 11:36:00,1.8646,1.86536,1.8646,1.86536,67550001.0
2006-09-11 11:37:00,1.8655,1.86586,1.8655,1.86586,60200002.0
2006-09-11 11:38:00,1.86605,1.86625,1.86605,1.86612,28400000.0
2006-09-11 11:39:00,1.8661,1.8661,1.86589,1.86589,101100002.0
2006-09-11 11:40:00,1.86583,1.86655,1.86583,1.86652,39300000.0
2006-09-11 11:41:00,1.86657,1.86657,1.8661,1.8661,74300000.0
2006-09-11 11:42:00,1.86592,1.86598,1.86586,1.86589,76500001.0
2006-09-11 11:43:00,1.86597,1.86611,1.86585,1.86585,54800000.0
2006-09-11 11:44:00,1.86583,1.86599,1.86569,1.86599,74099999.0
2006-09-11 11:45:00,1.86616,1.86661,1.86616,1.86651,58000000.0
2006-09-11 11:46:00,1.86653,1.86661,1.86646,1.86652,70300000.0
2006-09-11 11:47:00,1.8665,1.8665,1.86617,1.86617,94100000.0
2006-09-11 11:48:00,1.86613,1.8665,1.86606,1.8665,120200000.0
2006-09-11 11:49:00,1.86662,1.86714,1.86662,1.86696,82700001.0
2006-09-11 11:50:00,1.86697,1.86778,1.86697,1.86778,58000000.0
2006-09-11 11:51:00,1.86789,1.86805,1.86789,1.86805,59700000.0
2006-09-11 11:52:00,1.86818,1.86877,1.86815,1.86876,64100001.0
2006-09-11 11:53:00,1.86855,1.86857,1.86847,1.86854,44299999.0
2006-09-11 11:54:00,1.86839,1.86839,1.86798,1.86803,76199999.0
2006-09-11 11:55:00,1.86806,1.86816,1.86801,1.86811,93700000.0
2006-09-11 11:56:00,1.86803,1.86803,1.86784,1.86795,70300000.0
2006-09-11 11:57:00,1.86793,1.86805,1.86788,1.86805,93100000.0
2006-09-11 11:58:00,1.86789,1.86789,1.86769,1.86769,76099998.0
2006-09-11 11:59:00,1.86767,1.86788,1.86767,1.86776,63199999.0
2006-09-11 12:00:00,1.86776,1.86777,1.86758,1.86768,55599999.0
2006-09-11 12:01:00,1.86777,1.86796,1.86771,1.86786,111500002.0
2006-09-11 12:02:00,1.868,1.86814,1.86797,1.86797,38800000.0
2006-09-11 12:03:00,1.86793,1.86799,1.86787,1.86792,75100000.0
2006-09-11 12:04:00,1.86792,1.86801,1.86787,1.86787,86900002.0
2006-09-11 12:05:00,1.86788,1.86797,1.86784,1.86795,86700000.0
2006-09-11 12:06:00,1.8679,1.86794,1.86784,1.86791,28800000.0
2006-09-11 12:07:00,1.86782,1.86782,1.86763,1.86774,84900000.0
2006-09-11 12:08:00,1.86772,1.86782,1.86772,1.86777,53100000.0
2006-09-11 12:09:00,1.86774,1.86774,1.86765,1.86773,41270000.0
2006-09-11 12:10:00,1.86779,1.86787,1.86778,1.86785,51600000.0
2006-09-11 12:11:00,1.86773,1.86776,1.86766,1.86766,92300002.0
2006-09-11 12:12:00,1.86759,1.86761,1.86748,1.86748,34700000.0
2006-09-11 12:13:00,1.86749,1.86756,1.86749,1.86756,54900000.0
2006-09-11 12:14:00,1.86762,1.86762,1.86744,1.86747,41700000.0
2006-09-11 12:15:00,1.86751,1.86763,1.86751,1.86763,109199999.0
2006-09-11 12:16:00,1.86775,1.86791,1.86775,1.86791,28400000.0
2006-09-11 12:17:00,1.8679,1.8679,1.86766,1.86772,53300000.0
2006-09-11 12:18:00,1.86776,1.86803,1.86776,1.86793,65600000.0
2006-09-11 12:19:00,1.86791,1.86795,1.86783,1.86787,113600000.0
2006-09-11 12:20:00,1.86795,1.86798,1.86772,1.86772,85300000.0
2006-09-11 12:21:00,1.86752,1.86752,1.86741,1.86749,76300000.0
2006-09-11 12:22:00,1.86752,1.86779,1.86752,1.86779,39800000.0
2006-09-11 12:23:00,1.8678,1.86781,1.86768,1.86768,79000001.0
2006-09-11 12:24:00,1.86778,1.86778,1.86753,1.86753,19000000.0
2006-09-11 12:25:00,1.86756,1.86762,1.86733,1.86733,77399999.0
2006-09-11 12:26:00,1.86729,1.86737,1.86721,1.86737,59700000.0
2006-09-11 12:27:00,1.86733,1.86736,1.86712,1.86712,29900000.0
2006-09-11 12:28:00,1.86692,1.86692,1.86638,1.86638,87200001.0
2006-09-11 12:29:00,1.86631,1.86632,1.8662,1.86629,67700001.0
2006-09-11 12:30:00,1.86628,1.86636,1.86626,1.86633,72500000.0
2006-09-11 12:31:00,1.86641,1.86688,1.86641,1.86688,141500001.0
2006-09-11 12:32:00,1.8669,1.86705,1.8667,1.8667,45800000.0
2006-09-11 12:33:00,1.86667,1.86669,1.86653,1.86667,102100003.0
2006-09-11 12:34:00,1.86671,1.86671,1.86658,1.86658,64899999.0
2006-09-11 12:35:00,1.86663,1.8667,1.8666,1.86667,51400001.0
2006-09-11 12:36:00,1.86669,1.8668,1.86664,1.86676,78600000.0
2006-09-11 12:37:00,1.86667,1.86682,1.86667,1.86673,22600000.0
2006-09-11 12:38:00,1.86668,1.86678,1.86662,1.86676,49600001.0
2006-09-11 12:39:00,1.86671,1.86684,1.86671,1.86678,20800000.0
2006-09-11 12:40:00,1.86678,1.86703,1.86676,1.86701,50100000.0
2006-09-11 12:41:00,1.8669,1.86695,1.86689,1.86695,52000001.0
2006-09-11 12:42:00,1.86691,1.867,1.86685,1.86697,44600000.0
2006-09-11 12:43:00,1.86702,1.86704,1.86694,1.86704,96699999.0
2006-09-11 12:44:00,1.86703,1.86711,1.86682,1.86682,39500000.0
2006-09-11 12:45:00,1.8668,1.8668,1.86661,1.8667,45800000.0
2006-09-11 12:46:00,1.86665,1.86665,1.8665,1.8665,45900002.0
2006-09-11 12:47:00,1.86641,1.86649,1.86636,1.86648,58200000.0
2006-09-11 12:48:00,1.86645,1.86645,1.86638,1.86639,72900000.0
2006-09-11 12:49:00,1.86638,1.86643,1.86633,1.86641,57399999.0
2006-09-11 12:50:00,1.86644,1.86644,1.86635,1.8664,42100000.0
2006-09-11 12:51:00,1.86627,1.86631,1.86624,1.86627,22700000.0
2006-09-11 12:52:00,1.86618,1.86625,1.86618,1.8662,131400001.0
2006-09-11 12:53:00,1.86623,1.86631,1.86621,1.86625,70199999.0
2006-09-11 12:54:00,1.86626,1.86632,1.86619,1.8663,75300000.0
2006-09-11 12:55:00,1.86627,1.86629,1.86618,1.86627,47100000.0
2006-09-11 12:56:00,1.86606,1.86606,1.86565,1.86569,44800001.0
2006-09-11 12:57:00,1.8658,1.86585,1.86555,1.86575,93800000.0
2006-09-11 12:58:00,1.8658,1.8658,1.86566,1.86577,58499999.0
2006-09-11 12:59:00,1.86548,1.86615,1.86548,1.86615,98199998.0
2006-09-11 13:00:00,1.86632,1.86632,1.86588,1.86589,69700001.0
2006-09-11 13:01:00,1.86571,1.86574,1.86564,1.86564,81700001.0
2006-09-11 13:02:00,1.86554,1.8656,1.86548,1.86548,55500000.0
2006-09-11 13:03:00,1.86551,1.86553,1.86545,1.86545,41100000.0
2006-09-11 13:04:00,1.86533,1.86533,1.86464,1.86464,57400000.0
2006-09-11 13:05:00,1.86455,1.86493,1.86455,1.86491,41600000.0
2006-09-11 13:06:00,1.86507,1.86511,1.86487,1.86493,38800000.0
2006-09-11 13:07:00,1.86505,1.86519,1.86505,1.86516,110499998.0
2006-09-11 13:08:00,1.8652,1.86538,1.8652,1.86538,83900001.0
2006-09-11 13:09:00,1.86531,1.86537,1.86514,1.8652,46399999.0
2006-09-11 13:10:00,1.86522,1.86532,1.86522,1.86525,70700001.0
2006-09-11 13:11:00,1.86513,1.86521,1.86503,1.86505,102000001.0
2006-09-11 13:12:00,1.86503,1.86512,1.86487,1.86512,70000000.0
2006-09-11 13:13:00,1.86505,1.86533,1.86505,1.86533,11300000.0
2006-09-11 13:14:00,1.86537,1.86539,1.86525,1.86535,39700000.0
2006-09-11 13:15:00,1.86529,1.86545,1.86522,1.8654,57300000.0
2006-09-11 13:16:00,1.86537,1.86537,1.86514,1.86514,51600000.0
2006-09-11 13:17:00,1.86515,1.86515,1.86505,1.86512,75400000.0
2006-09-11 13:18:00,1.86513,1.86516,1.86499,1.86499,42500000.0
2006-09-11 13:19:00,1.86511,1.86522,1.86511,1.8652,27400000.0
2006-09-11 13:20:00,1.86517,1.86523,1.86516,1.8652,58000000.0
2006-09-11 13:21:00,1.86522,1.86522,1.86513,1.86515,35200000.0
2006-09-11 13:22:00,1.86519,1.8652,1.86512,1.86513,40600001.0
2006-09-11 13:23:00,1.86518,1.86528,1.86518,1.86528,44200000.0
2006-09-11 13:24:00,1.86525,1.86546,1.8652,1.86543,38500000.0
2006-09-11 13:25:00,1.86549,1.86552,1.86542,1.86552,29700000.0
2006-09-11 13:26:00,1.8655,1.8655,1.86517,1.86517,54200000.0
2006-09-11 13:27:00,1.86521,1.86532,1.86518,1.86525,92900003.0
2006-09-11 13:28:00,1.8652,1.8653,1.86518,1.8652,79599999.0
2006-09-11 13:29:00,1.86518,1.86521,1.86507,1.86516,71399999.0
2006-09-11 13:30:00,1.86522,1.86545,1.86522,1.86545,104400000.0
2006-09-11 13:31:00,1.86552,1.86552,1.86539,1.86547,14100000.0
2006-09-11 13:32:00,1.86549,1.86558,1.86549,1.86558,17800000.0
2006-09-11 13:33:00,1.86568,1.86578,1.86567,1.86576,31400000.0
2006-09-11 13:34:00,1.86593,1.86606,1.8658,1.86599,98600002.0
2006-09-11 13:35:00,1.86593,1.86601,1.86593,1.866,67800000.0
2006-09-11 13:36:00,1.86603,1.86607,1.86599,1.86602,116200000.0
2006-09-11 13:37:00,1.86593,1.86597,1.86583,1.86583,34100000.0
2006-09-11 13:38:00,1.86587,1.86588,1.86571,1.86579,129199999.0
2006-09-11 13:39:00,1.8659,1.86599,1.8659,1.8659,42600000.0
2006-09-11 13:40:00,1.86591,1.86591,1.86566,1.86567,149100000.0
2006-09-11 13:41:00,1.86568,1.86576,1.86565,1.86565,35900000.0
2006-09-11 13:42:00,1.86563,1.86574,1.86557,1.86574,90399999.0
2006-09-11 13:43:00,1.86573,1.86573,1.86561,1.86564,85499998.0
2006-09-11 13:44:00,1.86573,1.86595,1.86573,1.86587,86300000.0
2006-09-11 13:45:00,1.86579,1.86583,1.86576,1.86576,30000000.0
2006-09-11 13:46:00,1.86573,1.86584,1.86573,1.86584,59800000.0
2006-09-11 13:47:00,1.8658,1.86581,1.86567,1.86567,120000001.0
2006-09-11 13:48:00,1.86568,1.86592,1.86568,1.86592,123199998.0
2006-09-11 13:49:00,1.86593,1.86593,1.8657,1.86578,62100001.0
2006-09-11 13:50:00,1.86575,1.86575,1.86566,1.86571,104200000.0
2006-09-11 13:51:00,1.8658,1.8658,1.86565,1.8657,144099999.0
2006-09-11 13:52:00,1.86561,1.86561,1.86537,1.86548,71899999.0
2006-09-11 13:53:00,1.86548,1.8656,1.86548,1.86553,48099999.0
2006-09-11 13:54:00,1.86545,1.86546,1.86528,1.86528,26500000.0
2006-09-11 13:55:00,1.86504,1.86504,1.86466,1.8647,91100000.0
2006-09-11 13:56:00,1.86473,1.86478,1.86462,1.86472,112199999.0
2006-09-11 13:57:00,1.86468,1.86491,1.8646,1.86488,43399999.0
2006-09-11 13:58:00,1.8648,1.86488,1.86477,1.86477,73200000.0
2006-09-11 13:59:00,1.86477,1.86487,1.86476,1.86479,76300000.0
2006-09-11 14:00:00,1.86466,1.86471,1.8646,1.86464,125699998.0
2006-09-11 14:01:00,1.86483,1.86494,1.86483,1.86489,27200000.0
2006-09-11 14:02:00,1.8649,1.86498,1.8649,1.86498,35800000.0
2006-09-11 14:03:00,1.86506,1.86506,1.86502,1.86504,73199998.0
2006-09-11 14:04:00,1.86515,1.86531,1.86515,1.86526,72800000.0
2006-09-11 14:05:00,1.86525,1.86538,1.86525,1.86537,31500000.0
2006-09-11 14:06:00,1.86535,1.86548,1.86535,1.86543,36200000.0
2006-09-11 14:07:00,1.86542,1.86548,1.86524,1.86524,117100000.0
2006-09-11 14:08:00,1.86535,1.86543,1.86532,1.86532,24700000.0
2006-09-11 14:09:00,1.86513,1.86523,1.86503,1.86506,42600000.0
2006-09-11 14:10:00,1.86501,1.86507,1.86493,1.86507,129600001.0
2006-09-11 14:11:00,1.86497,1.86507,1.86497,1.865,65699999.0
2006-09-11 14:12:00,1.86496,1.86505,1.86494,1.86494,34400000.0
2006-09-11 14:13:00,1.86497,1.86502,1.86489,1.86492,55100001.0
2006-09-11 14:14:00,1.8649,1.86509,1.8649,1.86509,81399999.0
2006-09-11 14:15:00,1.86506,1.86521,1.86494,1.86516,107200001.0
2006-09-11 14:16:00,1.86507,1.86515,1.86504,1.86507,68250000.0
2006-09-11 14:17:00,1.86521,1.86523,1.86511,1.86519,69100000.0
2006-09-11 14:18:00,1.86512,1.86512,1.8649,1.86495,42800000.0
2006-09-11 14:19:00,1.86502,1.86523,1.86502,1.86512,63546994.0
2006-09-11 14:20:00,1.86494,1.8653,1.86494,1.8653,65600000.0
2006-09-11 14:21:00,1.86536,1.86549,1.86534,1.86538,130099998.0
2006-09-11 14:22:00,1.86543,1.86552,1.86526,1.86533,43300000.0
2006-09-11 14:23:00,1.8654,1.86551,1.86538,1.86547,71500001.0
2006-09-11 14:24:00,1.86538,1.86541,1.86526,1.8653,61300002.0
2006-09-11 14:25:00,1.86536,1.86539,1.86521,1.86533,62300000.0
2006-09-11 14:26:00,1.86538,1.86538,1.86522,1.86528,40100000.0
2006-09-11 14:27:00,1.86534,1.86545,1.86534,1.86545,130200002.0
2006-09-11 14:28:00,1.86545,1.86569,1.86545,1.86566,58700000.0
2006-09-11 14:29:00,1.86568,1.86568,1.86552,1.86552,83999999.0
2006-09-11 14:30:00,1.86557,1.8656,1.8651,1.86515,54100000.0
2006-09-11 14:31:00,1.86511,1.86515,1.8651,1.86515,33500000.0
2006-09-11 14:32:00,1.86506,1.86506,1.86499,1.86499,10400000.0
2006-09-11 14:33:00,1.8649,1.86519,1.8649,1.86512,54499999.0
2006-09-11 14:34:00,1.86518,1.86526,1.86516,1.86525,43700000.0
2006-09-11 14:35:00,1.8652,1.8652,1.86507,1.86507,53800000.0
2006-09-11 14:36:00,1.865,1.865,1.8649,1.86492,83800002.0
2006-09-11 14:37:00,1.86491,1.86491,1.86449,1.8646,87100000.0
2006-09-11 14:38:00,1.86456,1.86468,1.86456,1.86466,46400000.0
2006-09-11 14:39:00,1.86473,1.86525,1.86473,1.86511,103400000.0
2006-09-11 14:40:00,1.86505,1.86516,1.86498,1.86516,53399999.0
2006-09-11 14:41:00,1.86513,1.86527,1.86513,1.86527,47000000.0
2006-09-11 14:42:00,1.86527,1.86527,1.86512,1.86512,54400000.0
2006-09-11 14:43:00,1.86504,1.86558,1.86504,1.86558,70299999.0
2006-09-11 14:44:00,1.86561,1.86561,1.86549,1.86561,46300000.0
2006-09-11 14:45:00,1.86557,1.86596,1.86553,1.86596,79799998.0
2006-09-11 14:46:00,1.86602,1.86608,1.866,1.866,32100000.0
2006-09-11 14:47:00,1.86592,1.86592,1.86554,1.86555,71000001.0
2006-09-11 14:48:00,1.86552,1.86561,1.86519,1.86532,61499998.0
2006-09-11 14:49:00,1.86542,1.86542,1.86538,1.86538,9200000.0
2006-09-11 14:50:00,1.86559,1.8657,1.86555,1.8656,67900000.0
2006-09-11 14:51:00,1.86561,1.86569,1.86561,1.86568,33100000.0
2006-09-11 14:52:00,1.86567,1.86576,1.8656,1.86572,68800000.0
2006-09-11 14:53:00,1.86577,1.86577,1.86567,1.86569,27100000.0
2006-09-11 14:54:00,1.86562,1.86562,1.86534,1.86534,78800001.0
2006-09-11 14:55:00,1.86535,1.86573,1.86535,1.86573,57099999.0
2006-09-11 14:56:00,1.86573,1.86573,1.8656,1.86567,64600001.0
2006-09-11 14:57:00,1.86568,1.86568,1.86539,1.86539,84000000.0
2006-09-11 14:58:00,1.86533,1.86533,1.86517,1.86532,23000000.0
2006-09-11 14:59:00,1.86533,1.86541,1.86533,1.86538,49500000.0
2006-09-11 15:00:00,1.86547,1.86561,1.86539,1.86556,48500000.0
2006-09-11 15:01:00,1.86559,1.86583,1.86559,1.86578,105200000.0
2006-09-11 15:02:00,1.86579,1.86579,1.86565,1.86565,60099999.0
2006-09-11 15:03:00,1.86572,1.86579,1.86563,1.8657,71399999.0
2006-09-11 15:04:00,1.86569,1.86576,1.86565,1.86565,36400001.0
2006-09-11 15:05:00,1.86558,1.86562,1.86558,1.86562,63599998.0
2006-09-11 15:06:00,1.86553,1.86566,1.86553,1.86566,55799999.0
2006-09-11 15:07:00,1.86557,1.86559,1.86546,1.86549,10100000.0
2006-09-11 15:08:00,1.86546,1.86547,1.86528,1.86532,96999999.0
2006-09-11 15:09:00,1.86542,1.86542,1.86522,1.86527,76600000.0
2006-09-11 15:10:00,1.86505,1.86505,1.86495,1.86495,14900000.0
2006-09-11 15:11:00,1.86483,1.86489,1.86474,1.86482,106600003.0
2006-09-11 15:12:00,1.8649,1.8649,1.86472,1.86478,39399999.0
2006-09-11 15:13:00,1.86499,1.86526,1.86495,1.86526,99100003.0
2006-09-11 15:14:00,1.86531,1.86553,1.86531,1.86552,71200002.0
2006-09-11 15:15:00,1.86553,1.86561,1.86549,1.86555,70800000.0
2006-09-11 15:16:00,1.86548,1.86549,1.86538,1.86538,80200000.0
2006-09-11 15:17:00,1.86533,1.86542,1.86533,1.86537,63999999.0
2006-09-11 15:18:00,1.86543,1.86548,1.86524,1.86548,37600000.0
2006-09-11 15:19:00,1.86547,1.86548,1.86529,1.86534,81599999.0
2006-09-11 15:20:00,1.86533,1.8655,1.86533,1.8655,57300001.0
2006-09-11 15:21:00,1.86555,1.86555,1.86545,1.86548,50899999.0
2006-09-11 15:22:00,1.86553,1.86553,1.86539,1.86553,71000001.0
2006-09-11 15:23:00,1.8656,1.86576,1.86556,1.86576,118700001.0
2006-09-11 15:24:00,1.86588,1.866,1.86581,1.86595,42799999.0
2006-09-11 15:25:00,1.86597,1.86612,1.86595,1.86608,85570000.0
2006-09-11 15:26:00,1.86597,1.86597,1.8659,1.86591,29800000.0
2006-09-11 15:27:00,1.86591,1.86591,1.86578,1.86578,37400001.0
2006-09-11 15:28:00,1.86585,1.86589,1.86556,1.86556,65400000.0
2006-09-11 15:29:00,1.86548,1.86554,1.8654,1.86554,73600001.0
2006-09-11 15:30:00,1.86554,1.86572,1.86554,1.86562,59900000.0
2006-09-11 15:31:00,1.86562,1.86562,1.86548,1.86558,125400001.0
2006-09-11 15:32:00,1.86554,1.86566,1.86547,1.86563,80500001.0
2006-09-11 15:33:00,1.86565,1.86565,1.86534,1.86545,35300000.0
2006-09-11 15:34:00,1.86541,1.86547,1.86538,1.86545,125299999.0
2006-09-11 15:35:00,1.8655,1.8655,1.86534,1.86544,68399999.0
2006-09-11 15:36:00,1.86543,1.86554,1.86533,1.8655,59300001.0
2006-09-11 15:37:00,1.86567,1.86585,1.86563,1.86563,82699998.0
2006-09-11 15:38:00,1.86555,1.86569,1.8655,1.86569,43500000.0
2006-09-11 15:39:00,1.86574,1.86574,1.86553,1.86553,77300001.0
2006-09-11 15:40:00,1.86552,1.86565,1.8655,1.8655,63700001.0
2006-09-11 15:41:00,1.86549,1.8656,1.86549,1.86558,43700001.0
2006-09-11 15:42:00,1.86549,1.86561,1.86548,1.86553,77500000.0
2006-09-11 15:43:00,1.86548,1.86557,1.86539,1.86557,145699999.0
2006-09-11 15:44:00,1.8655,1.86552,1.86543,1.86543,95999999.0
2006-09-11 15:45:00,1.8654,1.8654,1.86527,1.86527,68700000.0
2006-09-11 15:46:00,1.86523,1.86523,1.86502,1.86502,97799998.0
2006-09-11 15:47:00,1.86512,1.86549,1.86512,1.86516,35700000.0
2006-09-11 15:48:00,1.86523,1.86523,1.86504,1.8651,139400000.0
2006-09-11 15:49:00,1.86507,1.86514,1.86505,1.86514,63400000.0
2006-09-11 15:50:00,1.86506,1.86506,1.86495,1.86495,11300000.0
2006-09-11 15:51:00,1.86507,1.86507,1.86469,1.86469,48500001.0
2006-09-11 15:52:00,1.86456,1.86485,1.86456,1.86485,75099999.0
2006-09-11 15:53:00,1.86487,1.86507,1.86487,1.865,55300000.0
2006-09-11 15:54:00,1.86503,1.86511,1.865,1.86501,61699999.0
2006-09-11 15:55:00,1.86499,1.86521,1.86499,1.86521,27400000.0
2006-09-11 15:56:00,1.86522,1.86522,1.865,1.865,61799998.0
2006-09-11 15:57:00,1.86499,1.86499,1.86479,1.86479,28200000.0
2006-09-11 15:58:00,1.8647,1.86475,1.86437,1.86437,40600000.0
2006-09-11 15:59:00,1.86424,1.86424,1.86407,1.86412,43600000.0
2006-09-11 16:00:00,1.86417,1.86419,1.8636,1.8636,71800001.0
2006-09-11 16:01:00,1.86369,1.86387,1.86358,1.86359,88899999.0
2006-09-11 16:02:00,1.86337,1.86337,1.86266,1.86278,51800000.0
2006-09-11 16:03:00,1.86283,1.86288,1.86235,1.8624,76999999.0
2006-09-11 16:04:00,1.86241,1.86263,1.86241,1.86256,83500000.0
2006-09-11 16:05:00,1.86259,1.86269,1.86243,1.86243,45000000.0
2006-09-11 16:06:00,1.86251,1.86269,1.86251,1.86265,37300000.0
2006-09-11 16:07:00,1.86254,1.86254,1.86207,1.86207,43600000.0
2006-09-11 16:08:00,1.86207,1.86207,1.86126,1.86128,68400000.0
2006-09-11 16:09:00,1.86098,1.86128,1.86082,1.861,98099999.0
2006-09-11 16:10:00,1.86082,1.86096,1.86081,1.86095,84100001.0
2006-09-11 16:11:00,1.86093,1.86104,1.86085,1.86104,60799999.0
2006-09-11 16:12:00,1.8608,1.8608,1.86046,1.86049,69300000.0
2006-09-11 16:13:00,1.86055,1.86073,1.86055,1.86068,56000000.0
2006-09-11 16:14:00,1.86065,1.86079,1.86059,1.86059,74499999.0
2006-09-11 16:15:00,1.86046,1.86046,1.86023,1.86042,57400001.0
2006-09-11 16:16:00,1.8605,1.8609,1.8605,1.8609,31300000.0
2006-09-11 16:17:00,1.86107,1.86112,1.86096,1.86096,122600003.0
2006-09-11 16:18:00,1.86094,1.86104,1.8608,1.86088,56899998.0
2006-09-11 16:19:00,1.86103,1.86112,1.86093,1.86097,117099999.0
2006-09-11 16:20:00,1.86083,1.86092,1.86061,1.86062,119699999.0
2006-09-11 16:21:00,1.86038,1.86089,1.86038,1.86088,72100000.0
2006-09-11 16:22:00,1.86092,1.86118,1.86092,1.86118,50100000.0
2006-09-11 16:23:00,1.86112,1.86135,1.86112,1.86135,109100003.0
2006-09-11 16:24:00,1.86133,1.86148,1.86126,1.86148,74600002.0
2006-09-11 16:25:00,1.86156,1.86175,1.86156,1.86175,21100000.0
2006-09-11 16:26:00,1.86179,1.86191,1.86141,1.86149,85599999.0
2006-09-11 16:27:00,1.86147,1.86147,1.86127,1.86127,67199999.0
2006-09-11 16:28:00,1.86117,1.86127,1.86113,1.86124,69899999.0
2006-09-11 16:29:00,1.86136,1.86151,1.86124,1.86151,66199999.0
2006-09-11 16:30:00,1.86139,1.86148,1.8613,1.86148,29300000.0
2006-09-11 16:31:00,1.86136,1.86138,1.86112,1.86114,40600000.0
2006-09-11 16:32:00,1.86107,1.86107,1.86091,1.86091,17400000.0
2006-09-11 16:33:00,1.86073,1.86089,1.86071,1.86089,35700000.0
2006-09-11 16:34:00,1.86095,1.86107,1.86089,1.86105,53800000.0
2006-09-11 16:35:00,1.86115,1.86126,1.861,1.86117,89099999.0
2006-09-11 16:36:00,1.86128,1.86168,1.86128,1.86162,96699998.0
2006-09-11 16:37:00,1.86156,1.86166,1.86151,1.86166,39200000.0
2006-09-11 16:38:00,1.86166,1.86197,1.86166,1.86197,48999999.0
2006-09-11 16:39:00,1.86189,1.86214,1.86154,1.86154,75400001.0
2006-09-11 16:40:00,1.86147,1.86166,1.86147,1.86157,91100000.0
2006-09-11 16:41:00,1.86137,1.86169,1.86137,1.86148,77300000.0
2006-09-11 16:42:00,1.86155,1.86167,1.86155,1.86155,54800001.0
2006-09-11 16:43:00,1.86147,1.86164,1.86146,1.86157,60299999.0
2006-09-11 16:44:00,1.86169,1.86169,1.86148,1.86152,43400000.0
2006-09-11 16:45:00,1.86141,1.86141,1.86128,1.86135,52950000.0
2006-09-11 16:46:00,1.8614,1.8614,1.86114,1.86136,85300000.0
2006-09-11 16:47:00,1.86145,1.86184,1.86145,1.86184,116800001.0
2006-09-11 16:48:00,1.86175,1.86175,1.86144,1.86146,70100000.0
2006-09-11 16:49:00,1.86158,1.86172,1.86158,1.86166,33500000.0
2006-09-11 16:50:00,1.86168,1.8617,1.8616,1.86169,106799999.0
2006-09-11 16:51:00,1.86166,1.86166,1.86147,1.86159,48800001.0
2006-09-11 16:52:00,1.86159,1.86168,1.86159,1.86168,49700000.0
2006-09-11 16:53:00,1.86162,1.86162,1.86138,1.8614,54300001.0
2006-09-11 16:54:00,1.86133,1.86149,1.86133,1.86144,57099999.0
2006-09-11 16:55:00,1.86142,1.86161,1.86128,1.86161,34400000.0
2006-09-11 16:56:00,1.86154,1.86164,1.8615,1.8615,34399999.0
2006-09-11 16:57:00,1.86159,1.86178,1.86159,1.86177,65400000.0
2006-09-11 16:58:00,1.86177,1.86217,1.86176,1.86217,86800000.0
2006-09-11 16:59:00,1.86235,1.86246,1.86219,1.86235,68700000.0
2006-09-11 17:00:00,1.86234,1.86246,1.86228,1.86228,96199999.0
2006-09-11 17:01:00,1.8623,1.86235,1.86207,1.86207,63400000.0
2006-09-11 17:02:00,1.86204,1.8621,1.86192,1.86192,70799999.0
2006-09-11 17:03:00,1.86183,1.86183,1.86167,1.8617,45800001.0
2006-09-11 17:04:00,1.8617,1.86184,1.86144,1.86161,118800002.0
2006-09-11 17:05:00,1.86172,1.86186,1.86172,1.86172,34099999.0
2006-09-11 17:06:00,1.86177,1.86197,1.86177,1.86188,77499999.0
2006-09-11 17:07:00,1.86175,1.86197,1.86175,1.86187,130100002.0
2006-09-11 17:08:00,1.86193,1.86193,1.86177,1.86187,95899998.0
2006-09-11 17:09:00,1.86178,1.86178,1.86166,1.8617,40999999.0
2006-09-11 17:10:00,1.86174,1.8619,1.86174,1.86186,121899996.0
2006-09-11 17:11:00,1.86185,1.86189,1.86171,1.86179,52600000.0
2006-09-11 17:12:00,1.86167,1.86167,1.86123,1.86148,54400000.0
2006-09-11 17:13:00,1.8615,1.86155,1.86144,1.86155,30900000.0
2006-09-11 17:14:00,1.86173,1.86176,1.86168,1.86172,44700000.0
2006-09-11 17:15:00,1.86169,1.86194,1.86169,1.86177,113000001.0
2006-09-11 17:16:00,1.86169,1.86205,1.86167,1.86205,51000000.0
2006-09-11 17:17:00,1.86198,1.86215,1.86198,1.86207,123400000.0
2006-09-11 17:18:00,1.86217,1.86219,1.86208,1.8621,95599998.0
2006-09-11 17:19:00,1.86217,1.86238,1.86217,1.86227,88600000.0
2006-09-11 17:20:00,1.86241,1.86299,1.86241,1.86296,161899999.0
2006-09-11 17:21:00,1.86304,1.86304,1.86249,1.86249,69300000.0
2006-09-11 17:22:00,1.8623,1.86246,1.86225,1.86246,52300000.0
2006-09-11 17:23:00,1.86245,1.86245,1.86235,1.86238,72100001.0
2006-09-11 17:24:00,1.86247,1.86269,1.86247,1.86262,32899999.0
2006-09-11 17:25:00,1.8626,1.86265,1.86244,1.86265,117299996.0
2006-09-11 17:26:00,1.86278,1.8628,1.86247,1.86247,22900000.0
2006-09-11 17:27:00,1.86252,1.86252,1.86242,1.86252,49700000.0
2006-09-11 17:28:00,1.86245,1.86245,1.86233,1.86245,39000001.0
2006-09-11 17:29:00,1.86246,1.86246,1.86236,1.86238,61200000.0
2006-09-11 17:30:00,1.86239,1.86265,1.86239,1.86265,77900001.0
2006-09-11 17:31:00,1.86247,1.86259,1.86207,1.86207,61500000.0
2006-09-11 17:32:00,1.86198,1.86206,1.86168,1.86168,52500000.0
2006-09-11 17:33:00,1.8616,1.86172,1.86145,1.86172,64300000.0
2006-09-11 17:34:00,1.86179,1.86197,1.86179,1.86197,69599999.0
2006-09-11 17:35:00,1.86192,1.86211,1.86189,1.86204,68900000.0
2006-09-11 17:36:00,1.86209,1.86216,1.86199,1.86204,97600001.0
2006-09-11 17:37:00,1.86202,1.86208,1.86173,1.86179,85800003.0
2006-09-11 17:38:00,1.86172,1.86172,1.86159,1.86159,37300000.0
2006-09-11 17:39:00,1.8617,1.86175,1.86155,1.86164,65999998.0
2006-09-11 17:40:00,1.86189,1.86231,1.86189,1.8623,42699999.0
2006-09-11 17:41:00,1.8623,1.8623,1.86197,1.86197,31700000.0
2006-09-11 17:42:00,1.86193,1.8621,1.86193,1.8621,75299997.0
2006-09-11 17:43:00,1.86207,1.86207,1.86182,1.86195,46700000.0
2006-09-11 17:44:00,1.86208,1.8623,1.86208,1.8623,11000000.0
2006-09-11 17:45:00,1.86242,1.86255,1.86232,1.86242,23100000.0
2006-09-11 17:46:00,1.86225,1.86239,1.86219,1.86239,64100002.0
2006-09-11 17:47:00,1.86225,1.86232,1.86213,1.86228,60150000.0
2006-09-11 17:48:00,1.86231,1.8624,1.86226,1.86229,81499999.0
2006-09-11 17:49:00,1.86232,1.86234,1.86221,1.86229,106900001.0
2006-09-11 17:50:00,1.86212,1.86215,1.86198,1.86212,73099999.0
2006-09-11 17:51:00,1.86208,1.86239,1.86208,1.86229,49800000.0
2006-09-11 17:52:00,1.86228,1.86234,1.86225,1.86234,44400000.0
2006-09-11 17:53:00,1.86236,1.86256,1.86236,1.8625,66599998.0
2006-09-11 17:54:00,1.86239,1.86241,1.86227,1.86233,42100000.0
2006-09-11 17:55:00,1.86253,1.86261,1.86239,1.86247,23000000.0
2006-09-11 17:56:00,1.8625,1.86266,1.8625,1.86265,110600000.0
2006-09-11 17:57:00,1.86257,1.86267,1.8625,1.86251,121599998.0
2006-09-11 17:58:00,1.86248,1.86254,1.86242,1.8625,52000001.0
2006-09-11 17:59:00,1.86254,1.86267,1.86254,1.86256,66699999.0
2006-09-11 18:00:00,1.86266,1.86278,1.86266,1.86267,27600000.0
2006-09-11 18:01:00,1.86268,1.86277,1.86257,1.86272,761269999.0
2006-09-11 18:02:00,1.86272,1.86272,1.86256,1.86267,1102900008.0
2006-09-11 18:03:00,1.86267,1.86276,1.8626,1.86262,1382149992.0
2006-09-11 18:04:00,1.86268,1.86268,1.86253,1.8626,780699999.0
2006-09-11 18:05:00,1.86257,1.86275,1.86248,1.86267,1009500002.0
2006-09-11 18:06:00,1.86275,1.86319,1.86275,1.86302,938000001.0
2006-09-11 18:07:00,1.86295,1.86298,1.86282,1.86282,1176399994.0
2006-09-11 18:08:00,1.86288,1.86304,1.86283,1.86304,1177100002.0
2006-09-11 18:09:00,1.86306,1.86329,1.863,1.86307,536200000.0
2006-09-11 18:10:00,1.86305,1.86305,1.86295,1.86295,761799998.0
2006-09-11 18:11:00,1.863,1.86306,1.86292,1.86298,507899996.0
2006-09-11 18:12:00,1.86289,1.86289,1.8626,1.8626,710700002.0
2006-09-11 18:13:00,1.86258,1.8627,1.86256,1.86268,578699996.0
2006-09-11 18:14:00,1.8627,1.86278,1.86265,1.8627,833200002.0
2006-09-11 18:15:00,1.86277,1.86303,1.86276,1.86303,667500002.0
2006-09-11 18:16:00,1.86302,1.86302,1.86282,1.86294,674000000.0
2006-09-11 18:17:00,1.86297,1.86306,1.86292,1.86293,387869999.0
2006-09-11 18:18:00,1.86287,1.86293,1.86265,1.86265,736370005.0
2006-09-11 18:19:00,1.86263,1.86263,1.86245,1.86248,650299998.0
2006-09-11 18:20:00,1.8625,1.8626,1.86249,1.86249,499600002.0
2006-09-11 18:21:00,1.86242,1.86242,1.86226,1.8624,818049996.0
2006-09-11 18:22:00,1.86244,1.86253,1.86238,1.8624,419099998.0
2006-09-11 18:23:00,1.86238,1.86244,1.86232,1.86236,912999997.0
2006-09-11 18:24:00,1.86236,1.8624,1.86221,1.86238,757499999.0
2006-09-11 18:25:00,1.86233,1.86245,1.86225,1.86235,798800000.0
2006-09-11 18:26:00,1.8623,1.8623,1.86181,1.86186,624099992.0
2006-09-11 18:27:00,1.86152,1.86181,1.86143,1.86181,694200003.0
2006-09-11 18:28:00,1.86182,1.86211,1.86182,1.86211,305700002.0
2006-09-11 18:29:00,1.86214,1.8623,1.86208,1.86216,823600002.0
2006-09-11 18:30:00,1.86215,1.86232,1.86201,1.8622,783569998.0
2006-09-11 18:31:00,1.86228,1.86249,1.86228,1.86248,532699999.0
2006-09-11 18:32:00,1.86251,1.86261,1.86241,1.86242,393600002.0
2006-09-11 18:33:00,1.8624,1.86257,1.86227,1.86257,1010599986.0
2006-09-11 18:34:00,1.86256,1.86271,1.86247,1.86247,673599997.0
2006-09-11 18:35:00,1.86246,1.86262,1.86243,1.86256,318799997.0
2006-09-11 18:36:00,1.86257,1.86266,1.86257,1.86257,100499999.0
2006-09-11 18:37:00,1.86252,1.86252,1.86214,1.86214,76200000.0
2006-09-11 18:38:00,1.86216,1.86221,1.86197,1.86197,190699999.0
2006-09-11 18:39:00,1.86188,1.8619,1.86168,1.86185,129500001.0
2006-09-11 18:40:00,1.86183,1.86189,1.86173,1.86173,431300001.0
2006-09-11 18:41:00,1.86171,1.86192,1.86169,1.86192,327400002.0
2006-09-11 18:42:00,1.86208,1.86255,1.862,1.86255,111699998.0
2006-09-11 18:43:00,1.86263,1.86268,1.8626,1.8626,88299999.0
2006-09-11 18:44:00,1.86253,1.8627,1.8625,1.8625,389049998.0
2006-09-11 18:45:00,1.86248,1.86263,1.86245,1.86263,184199999.0
2006-09-11 18:46:00,1.86261,1.86261,1.86232,1.86232,150099999.0
2006-09-11 18:47:00,1.86242,1.86254,1.8623,1.8625,170300000.0
2006-09-11 18:48:00,1.86243,1.86253,1.8623,1.86247,354500002.0
2006-09-11 18:49:00,1.86248,1.86248,1.86238,1.86238,79300000.0
2006-09-11 18:50:00,1.86242,1.86253,1.86234,1.86243,192199999.0
2006-09-11 18:51:00,1.86252,1.86269,1.86249,1.86266,524399996.0
2006-09-11 18:52:00,1.8627,1.8629,1.8627,1.8629,478199996.0
2006-09-11 18:53:00,1.86287,1.86292,1.86274,1.86276,454600003.0
2006-09-11 18:54:00,1.86275,1.86275,1.86229,1.86229,221900000.0
2006-09-11 18:55:00,1.86232,1.86244,1.86221,1.86237,743199999.0
2006-09-11 18:56:00,1.86237,1.86241,1.86226,1.86236,229500000.0
2006-09-11 18:57:00,1.86246,1.86305,1.86246,1.86305,410099999.0
2006-09-11 18:58:00,1.86321,1.86339,1.86312,1.86312,704799997.0
2006-09-11 18:59:00,1.86309,1.86351,1.86309,1.86351,380699997.0
2006-09-11 19:00:00,1.86355,1.8641,1.86355,1.8641,276800000.0
2006-09-11 19:01:00,1.86413,1.86413,1.86389,1.86394,106400001.0
2006-09-11 19:02:00,1.86403,1.86408,1.86389,1.86389,387299999.0
2006-09-11 19:03:00,1.86395,1.86432,1.86395,1.86425,602999997.0
2006-09-11 19:04:00,1.86432,1.86432,1.86405,1.86423,238099999.0
2006-09-11 19:05:00,1.86421,1.86426,1.86395,1.86397,143499999.0
2006-09-11 19:06:00,1.86386,1.86398,1.86375,1.86389,631899997.0
2006-09-11 19:07:00,1.86387,1.86393,1.86382,1.86393,311900000.0
2006-09-11 19:08:00,1.86388,1.86392,1.86373,1.86387,491899998.0
2006-09-11 19:09:00,1.86384,1.8639,1.86368,1.86385,365799996.0
2006-09-11 19:10:00,1.8638,1.8638,1.86359,1.86359,475999996.0
2006-09-11 19:11:00,1.8636,1.86363,1.86342,1.86342,169800001.0
2006-09-11 19:12:00,1.86341,1.8636,1.86341,1.86348,328999994.0
2006-09-11 19:13:00,1.86342,1.86352,1.86333,1.86338,401400004.0
2006-09-11 19:14:00,1.86329,1.86341,1.86318,1.86341,301900001.0
2006-09-11 19:15:00,1.86342,1.86342,1.86324,1.86327,434199998.0
2006-09-11 19:16:00,1.8633,1.86333,1.86327,1.8633,94799999.0
2006-09-11 19:17:00,1.86333,1.86334,1.86328,1.86331,287400000.0
2006-09-11 19:18:00,1.86331,1.86336,1.86326,1.86331,164800000.0
2006-09-11 19:19:00,1.86331,1.86335,1.86322,1.86331,338299996.0
2006-09-11 19:20:00,1.8633,1.86341,1.86324,1.8633,342600000.0
2006-09-11 19:21:00,1.86334,1.86343,1.86321,1.86332,314600000.0
2006-09-11 19:22:00,1.86328,1.86333,1.86318,1.86329,288400001.0
2006-09-11 19:23:00,1.86318,1.86333,1.86315,1.86333,324499998.0
2006-09-11 19:24:00,1.86333,1.86333,1.86325,1.86325,61900000.0
2006-09-11 19:25:00,1.86324,1.86324,1.86306,1.86308,78100000.0
2006-09-11 19:26:00,1.86305,1.86305,1.86295,1.86295,237699998.0
2006-09-11 19:27:00,1.86302,1.86315,1.86299,1.86302,668399996.0
2006-09-11 19:28:00,1.863,1.86311,1.86293,1.86294,409199996.0
2006-09-11 19:29:00,1.86283,1.86309,1.86283,1.8629,311300001.0
2006-09-11 19:30:00,1.86289,1.86298,1.86282,1.86298,420099998.0
2006-09-11 19:31:00,1.86294,1.86294,1.86265,1.86278,242499998.0
2006-09-11 19:32:00,1.86277,1.86285,1.86268,1.86268,484899999.0
2006-09-11 19:33:00,1.86264,1.86264,1.8624,1.8624,226999999.0
2006-09-11 19:34:00,1.86227,1.86231,1.86213,1.86213,256400000.0
2006-09-11 19:35:00,1.86213,1.86233,1.86213,1.86232,426199992.0
2006-09-11 19:36:00,1.86239,1.86256,1.86235,1.8624,409400002.0
2006-09-11 19:37:00,1.86235,1.86247,1.86235,1.86247,288400000.0
2006-09-11 19:38:00,1.86252,1.86262,1.86251,1.86251,74800000.0
2006-09-11 19:39:00,1.8625,1.86262,1.86243,1.86256,132000001.0
2006-09-11 19:40:00,1.86254,1.86273,1.86254,1.86268,441900000.0
2006-09-11 19:41:00,1.86269,1.86273,1.86261,1.86261,380299998.0
2006-09-11 19:42:00,1.86263,1.86269,1.86258,1.86266,282600001.0
2006-09-11 19:43:00,1.86265,1.86278,1.86257,1.8626,116000000.0
2006-09-11 19:44:00,1.8626,1.86273,1.86256,1.8626,320799999.0
2006-09-11 19:45:00,1.86264,1.86287,1.86263,1.86278,167500000.0
2006-09-11 19:46:00,1.86272,1.86272,1.86259,1.86268,192299998.0
2006-09-11 19:47:00,1.86271,1.86279,1.86271,1.86272,66500000.0
2006-09-11 19:48:00,1.86268,1.8627,1.86262,1.86269,225799998.0
2006-09-11 19:49:00,1.8628,1.86306,1.8628,1.86305,390399999.0
2006-09-11 19:50:00,1.86305,1.86313,1.863,1.86309,351499999.0
2006-09-11 19:51:00,1.8631,1.86316,1.86302,1.86308,347899999.0
2006-09-11 19:52:00,1.8631,1.86366,1.8631,1.86366,199299996.0
2006-09-11 19:53:00,1.86376,1.86384,1.86376,1.86384,83700000.0
2006-09-11 19:54:00,1.86385,1.86391,1.86372,1.86372,143799999.0
2006-09-11 19:55:00,1.86355,1.8636,1.86355,1.8636,143099997.0
2006-09-11 19:56:00,1.86362,1.8638,1.86357,1.8637,325400003.0
2006-09-11 19:57:00,1.86368,1.86374,1.86361,1.86361,250000000.0
2006-09-11 19:58:00,1.86358,1.86365,1.86353,1.86359,366800000.0
2006-09-11 19:59:00,1.86355,1.86362,1.86349,1.86361,294899998.0
2006-09-11 20:00:00,1.86349,1.86381,1.86349,1.86381,247299999.0
2006-09-11 20:01:00,1.86383,1.86391,1.86373,1.86373,226299998.0
2006-09-11 20:02:00,1.86377,1.86389,1.86377,1.86383,118600001.0
2006-09-11 20:03:00,1.86381,1.86394,1.8638,1.86383,123199998.0
2006-09-11 20:04:00,1.86378,1.86378,1.8637,1.86377,162399998.0
2006-09-11 20:05:00,1.86374,1.86385,1.86372,1.86372,197950002.0
2006-09-11 20:06:00,1.8637,1.86379,1.8636,1.86361,183200002.0
2006-09-11 20:07:00,1.8636,1.86365,1.86357,1.8636,123200000.0
2006-09-11 20:08:00,1.86357,1.86387,1.86341,1.86383,343399999.0
2006-09-11 20:09:00,1.86365,1.86378,1.86356,1.86362,124400000.0
2006-09-11 20:10:00,1.8637,1.86376,1.86365,1.86367,137599999.0
2006-09-11 20:11:00,1.86364,1.86364,1.86356,1.86357,82399999.0
2006-09-11 20:12:00,1.86347,1.8635,1.86332,1.86333,323199998.0
2006-09-11 20:13:00,1.86327,1.8633,1.86317,1.86324,168100001.0
2006-09-11 20:14:00,1.86328,1.86334,1.86323,1.86323,154599999.0
2006-09-11 20:15:00,1.86323,1.8634,1.86323,1.8634,491400005.0
2006-09-11 20:16:00,1.86337,1.86345,1.86336,1.86345,140400000.0
2006-09-11 20:17:00,1.86345,1.86347,1.8634,1.8634,50000000.0
2006-09-11 20:18:00,1.86342,1.86354,1.86342,1.86349,139799999.0
2006-09-11 20:19:00,1.86351,1.86353,1.86343,1.86347,92499999.0
2006-09-11 20:20:00,1.86337,1.8634,1.86323,1.86323,261699999.0
2006-09-11 20:21:00,1.8632,1.86329,1.8632,1.86329,194699998.0
2006-09-11 20:22:00,1.86312,1.86339,1.86309,1.86327,113300000.0
2006-09-11 20:23:00,1.8633,1.86338,1.86325,1.86335,290300003.0
2006-09-11 20:24:00,1.86333,1.86333,1.86319,1.86328,130900000.0
2006-09-11 20:25:00,1.8633,1.86336,1.86321,1.86334,520800005.0
2006-09-11 20:26:00,1.86338,1.86357,1.86338,1.86356,371599999.0
2006-09-11 20:27:00,1.86365,1.86368,1.8636,1.86368,349299996.0
2006-09-11 20:28:00,1.8636,1.86364,1.86352,1.8636,277999999.0
2006-09-11 20:29:00,1.86364,1.86364,1.86356,1.86359,254999998.0
2006-09-11 20:30:00,1.86358,1.86365,1.8635,1.86362,883499999.0
2006-09-11 20:31:00,1.86359,1.86359,1.86341,1.86343,537619997.0
2006-09-11 20:32:00,1.86341,1.86355,1.86337,1.86348,705299993.0
2006-09-11 20:33:00,1.86351,1.86368,1.86345,1.86366,248300000.0
2006-09-11 20:34:00,1.86371,1.86371,1.8636,1.8636,144200001.0
2006-09-11 20:35:00,1.86365,1.86376,1.86365,1.86367,111200001.0
2006-09-11 20:36:00,1.86373,1.86401,1.86373,1.86401,168200002.0
2006-09-11 20:37:00,1.86399,1.86426,1.86387,1.86405,169999998.0
2006-09-11 20:38:00,1.86407,1.86419,1.86402,1.86417,282400001.0
2006-09-11 20:39:00,1.86426,1.86439,1.86425,1.86438,289100000.0
2006-09-11 20:40:00,1.8644,1.86487,1.86437,1.86444,161799998.0
2006-09-11 20:41:00,1.86435,1.86449,1.86427,1.86441,172500000.0
2006-09-11 20:42:00,1.86441,1.86441,1.86423,1.86423,57899999.0
2006-09-11 20:43:00,1.8642,1.86429,1.86418,1.86418,165600000.0
2006-09-11 20:44:00,1.86407,1.86413,1.86399,1.86407,424199999.0
2006-09-11 20:45:00,1.86406,1.86423,1.86406,1.8642,110499997.0
2006-09-11 20:46:00,1.8642,1.86426,1.86407,1.86407,183100003.0
2006-09-11 20:47:00,1.86399,1.86411,1.86392,1.86406,418850002.0
2006-09-11 20:48:00,1.86414,1.86423,1.8641,1.86423,189100001.0
2006-09-11 20:49:00,1.86427,1.86443,1.86427,1.86443,101599999.0
2006-09-11 20:50:00,1.86438,1.86446,1.86436,1.86437,319999999.0
2006-09-11 20:51:00,1.8643,1.8643,1.86409,1.86419,287000002.0
2006-09-11 20:52:00,1.86415,1.86439,1.86415,1.86426,155700000.0
2006-09-11 20:53:00,1.8643,1.86442,1.86426,1.8643,718249999.0
2006-09-11 20:54:00,1.86431,1.86441,1.86427,1.86427,433950000.0
2006-09-11 20:55:00,1.86432,1.86442,1.86425,1.8643,337499997.0
2006-09-11 20:56:00,1.86433,1.86453,1.86433,1.86453,452200002.0
2006-09-11 20:57:00,1.86462,1.86483,1.86462,1.86469,468700000.0
2006-09-11 20:58:00,1.86481,1.86497,1.86481,1.86497,239800000.0
2006-09-11 20:59:00,1.86496,1.865,1.86487,1.86492,577099995.0
2006-09-11 21:00:00,1.86483,1.86493,1.86445,1.86447,498299998.0
2006-09-11 21:01:00,1.86442,1.86458,1.86439,1.86458,368199997.0
2006-09-11 21:02:00,1.86464,1.86495,1.86464,1.86495,183999998.0
2006-09-11 21:03:00,1.86499,1.86513,1.86498,1.86501,140000002.0
2006-09-11 21:04:00,1.865,1.8651,1.86494,1.86495,203800001.0
2006-09-11 21:05:00,1.86489,1.86492,1.86483,1.86483,234099998.0
2006-09-11 21:06:00,1.86478,1.8649,1.86478,1.86488,220900001.0
2006-09-11 21:07:00,1.86488,1.86493,1.86481,1.86493,112899998.0
2006-09-11 21:08:00,1.86495,1.86501,1.86495,1.86501,70899999.0
2006-09-11 21:09:00,1.86495,1.86505,1.86495,1.865,140200002.0
2006-09-11 21:10:00,1.86502,1.86502,1.86478,1.86484,142599997.0
2006-09-11 21:11:00,1.8648,1.86484,1.8647,1.86476,95400000.0
2006-09-11 21:12:00,1.86475,1.86477,1.8647,1.86475,88500000.0
2006-09-11 21:13:00,1.8647,1.86483,1.86468,1.86468,264100004.0
2006-09-11 21:14:00,1.8647,1.86475,1.86465,1.8647,405299997.0
2006-09-11 21:15:00,1.86472,1.86475,1.86463,1.86473,258899997.0
2006-09-11 21:16:00,1.86475,1.86475,1.8647,1.8647,67599999.0
2006-09-11 21:17:00,1.86468,1.86473,1.86457,1.86473,143500001.0
2006-09-11 21:18:00,1.8647,1.86471,1.86466,1.86468,43600000.0
2006-09-11 21:19:00,1.86474,1.86475,1.86463,1.86473,129700002.0
2006-09-11 21:20:00,1.86476,1.86485,1.86464,1.86474,307600000.0
2006-09-11 21:21:00,1.86482,1.86492,1.86471,1.86471,200200003.0
2006-09-11 21:22:00,1.8647,1.86475,1.8647,1.8647,155699999.0
2006-09-11 21:23:00,1.86471,1.86471,1.86466,1.86467,38400000.0
2006-09-11 21:24:00,1.8646,1.86465,1.86457,1.86461,209299999.0
2006-09-11 21:25:00,1.86452,1.8646,1.86452,1.86453,149399999.0
2006-09-11 21:26:00,1.86455,1.86458,1.8645,1.86456,72600000.0
2006-09-11 21:27:00,1.86458,1.86463,1.86452,1.86452,74300001.0
2006-09-11 21:28:00,1.86451,1.86471,1.86451,1.86471,140400000.0
2006-09-11 21:29:00,1.86468,1.86468,1.86462,1.86462,5900000.0
2006-09-11 21:30:00,1.86452,1.86462,1.86452,1.86452,65099999.0
2006-09-11 21:31:00,1.86475,1.86475,1.8647,1.86475,42800000.0
2006-09-11 21:32:00,1.86473,1.86473,1.86453,1.86473,280299999.0
2006-09-11 21:33:00,1.86473,1.86473,1.86463,1.86471,258000001.0
2006-09-11 21:34:00,1.86472,1.86472,1.86447,1.86447,228600000.0
2006-09-11 21:35:00,1.86452,1.86452,1.86446,1.86446,65900000.0
2006-09-11 21:36:00,1.86446,1.86452,1.86441,1.86443,126400002.0
2006-09-11 21:37:00,1.86442,1.86452,1.86441,1.8645,167970002.0
2006-09-11 21:38:00,1.86445,1.86453,1.8644,1.8644,147900000.0
2006-09-11 21:39:00,1.86449,1.8645,1.86449,1.86449,50799998.0
2006-09-11 21:40:00,1.86447,1.86451,1.86441,1.86443,158900000.0
2006-09-11 21:41:00,1.8644,1.8645,1.86439,1.8645,98400000.0
2006-09-11 21:42:00,1.86453,1.86458,1.86452,1.86458,134200000.0
2006-09-11 21:43:00,1.86452,1.86452,1.86441,1.86445,122100000.0
2006-09-11 21:44:00,1.86446,1.86451,1.86441,1.86443,89800000.0
2006-09-11 21:45:00,1.86445,1.86453,1.86445,1.86446,47600000.0
2006-09-11 21:46:00,1.86445,1.86448,1.86445,1.86445,110199998.0
2006-09-11 21:47:00,1.86445,1.86448,1.8644,1.86448,122400001.0
2006-09-11 21:48:00,1.8644,1.86448,1.8644,1.86448,94700000.0
2006-09-11 21:49:00,1.86445,1.86447,1.86439,1.8644,38100000.0
2006-09-11 21:50:00,1.86436,1.86436,1.86427,1.86427,30350001.0
2006-09-11 21:51:00,1.86423,1.86424,1.86417,1.86423,177700000.0
2006-09-11 21:52:00,1.8643,1.86438,1.86427,1.86438,81099998.0
2006-09-11 21:53:00,1.86407,1.86433,1.86407,1.86414,67300002.0
2006-09-11 21:54:00,1.86415,1.86432,1.86404,1.86432,116300001.0
2006-09-11 21:55:00,1.8643,1.8643,1.86409,1.86412,185199999.0
2006-09-11 21:56:00,1.86412,1.86419,1.86408,1.8641,61300001.0
2006-09-11 21:57:00,1.8641,1.86422,1.8641,1.8642,65900000.0
2006-09-11 21:58:00,1.86417,1.86417,1.86412,1.86412,129400000.0
2006-09-11 21:59:00,1.8642,1.86424,1.86414,1.86414,439900000.0
2006-09-11 22:00:00,1.86417,1.86422,1.86412,1.86412,261000001.0
2006-09-11 22:01:00,1.86411,1.86422,1.86382,1.86415,71200000.0
2006-09-11 22:02:00,1.86417,1.86423,1.8641,1.86423,169700002.0
2006-09-11 22:03:00,1.86418,1.86418,1.8641,1.86411,70600002.0
2006-09-11 22:04:00,1.86407,1.86417,1.86407,1.8641,288200000.0
2006-09-11 22:05:00,1.8641,1.8641,1.86405,1.8641,123799999.0
2006-09-11 22:06:00,1.86412,1.86421,1.86412,1.86417,38800000.0
2006-09-11 22:07:00,1.86427,1.86427,1.86413,1.86413,49399999.0
2006-09-11 22:08:00,1.8641,1.8641,1.86408,1.86408,47999999.0
2006-09-11 22:09:00,1.86408,1.86412,1.86402,1.86412,71899999.0
2006-09-11 22:10:00,1.86407,1.86412,1.86403,1.86412,59000000.0
2006-09-11 22:11:00,1.86407,1.86411,1.86398,1.86408,51600000.0
2006-09-11 22:12:00,1.86407,1.86407,1.86397,1.86399,206300001.0
2006-09-11 22:13:00,1.864,1.86409,1.864,1.86409,54000000.0
2006-09-11 22:14:00,1.8641,1.8641,1.8641,1.8641,19800000.0
2006-09-11 22:15:00,1.86415,1.86415,1.86398,1.86405,222400000.0
2006-09-11 22:16:00,1.86407,1.86422,1.86406,1.86417,303300000.0
2006-09-11 22:17:00,1.8642,1.86422,1.86409,1.86422,90700000.0
2006-09-11 22:18:00,1.86422,1.86426,1.86416,1.86416,106400002.0
2006-09-11 22:19:00,1.86413,1.8642,1.86411,1.8642,34499999.0
2006-09-11 22:20:00,1.8642,1.86425,1.86417,1.86417,36900000.0
2006-09-11 22:21:00,1.86421,1.86422,1.86412,1.86422,121099998.0
2006-09-11 22:22:00,1.86427,1.86439,1.86427,1.86433,100200000.0
2006-09-11 22:23:00,1.86435,1.86445,1.86428,1.86428,159400000.0
2006-09-11 22:24:00,1.8643,1.8644,1.86428,1.86435,71099998.0
2006-09-11 22:25:00,1.86441,1.86449,1.8644,1.8644,87700001.0
2006-09-11 22:26:00,1.8644,1.86452,1.8644,1.86452,64200001.0
2006-09-11 22:27:00,1.86448,1.86452,1.86438,1.86442,56900000.0
2006-09-11 22:28:00,1.86457,1.86522,1.86457,1.86519,76200000.0
2006-09-11 22:29:00,1.86523,1.86547,1.86523,1.86544,257099999.0
2006-09-11 22:30:00,1.86544,1.86544,1.86531,1.86535,84100001.0
2006-09-11 22:31:00,1.86538,1.86549,1.86538,1.8654,95769998.0
2006-09-11 22:32:00,1.86524,1.86543,1.86517,1.86532,273400001.0
2006-09-11 22:33:00,1.86535,1.86545,1.86533,1.86542,136500000.0
2006-09-11 22:34:00,1.86545,1.8655,1.86537,1.8654,156300000.0
2006-09-11 22:35:00,1.86543,1.8656,1.86531,1.86531,142900001.0
2006-09-11 22:36:00,1.86545,1.86555,1.86524,1.8653,72599999.0
2006-09-11 22:37:00,1.86554,1.86554,1.86542,1.86547,139899999.0
2006-09-11 22:38:00,1.86528,1.8656,1.86526,1.86542,56200000.0
2006-09-11 22:39:00,1.86545,1.86545,1.86532,1.86532,54300000.0
2006-09-11 22:40:00,1.86525,1.86525,1.86505,1.86505,61500000.0
2006-09-11 22:41:00,1.86497,1.86499,1.86488,1.86491,70300000.0
2006-09-11 22:42:00,1.86485,1.86499,1.86474,1.86499,61399999.0
2006-09-11 22:43:00,1.86492,1.86492,1.86467,1.86475,105300003.0
2006-09-11 22:44:00,1.86478,1.86482,1.86473,1.86475,119400000.0
2006-09-11 22:45:00,1.86473,1.86484,1.86463,1.86469,85300000.0
2006-09-11 22:46:00,1.86472,1.86477,1.86468,1.86468,74300000.0
2006-09-11 22:47:00,1.86462,1.86462,1.8645,1.86451,89700000.0
2006-09-11 22:48:00,1.86455,1.8647,1.86455,1.86462,60299999.0
2006-09-11 22:49:00,1.86457,1.86457,1.86449,1.86453,45700000.0
2006-09-11 22:50:00,1.86463,1.86479,1.86458,1.86477,53499999.0
2006-09-11 22:51:00,1.86474,1.8648,1.86474,1.8648,14000000.0
2006-09-11 22:52:00,1.8649,1.8649,1.86484,1.86484,43700001.0
2006-09-11 22:53:00,1.86484,1.86486,1.86463,1.86482,50300000.0
2006-09-11 22:54:00,1.86484,1.86495,1.86484,1.86486,57600000.0
2006-09-11 22:55:00,1.86485,1.8649,1.86485,1.8649,25300000.0
2006-09-11 22:56:00,1.86493,1.86526,1.86493,1.86512,106400002.0
2006-09-11 22:57:00,1.8651,1.8651,1.8651,1.8651,1300000.0
2006-09-11 22:58:00,1.86513,1.86538,1.86513,1.86538,84799999.0
2006-09-11 22:59:00,1.86526,1.8655,1.86526,1.86541,102300000.0
2006-09-11 23:00:00,1.86521,1.86521,1.8648,1.8648,66000001.0
2006-09-11 23:01:00,1.86507,1.86522,1.86507,1.86522,13800000.0
2006-09-11 23:02:00,1.86526,1.86536,1.86526,1.8653,54900000.0
2006-09-11 23:03:00,1.86537,1.86543,1.86537,1.86543,36600000.0
2006-09-11 23:04:00,1.8653,1.86536,1.86502,1.86536,55100000.0
2006-09-11 23:05:00,1.86515,1.86537,1.86507,1.86511,66499999.0
2006-09-11 23:06:00,1.86549,1.86549,1.86517,1.86528,31199999.0
2006-09-11 23:07:00,1.86545,1.86551,1.86512,1.86515,68199999.0
2006-09-11 23:08:00,1.86557,1.86559,1.86531,1.86542,47100000.0
2006-09-11 23:09:00,1.86515,1.8655,1.86515,1.8654,107800002.0
2006-09-11 23:10:00,1.86547,1.86547,1.86525,1.86525,98499998.0
2006-09-11 23:11:00,1.86525,1.86528,1.86515,1.8652,70300000.0
2006-09-11 23:12:00,1.86506,1.86506,1.86484,1.86503,34600000.0
2006-09-11 23:13:00,1.86515,1.86515,1.86505,1.86515,75800000.0
2006-09-11 23:14:00,1.86492,1.86512,1.86485,1.86512,71100000.0
2006-09-11 23:15:00,1.86507,1.86507,1.86497,1.86497,76899999.0
2006-09-11 23:16:00,1.86511,1.86511,1.86491,1.86499,95899997.0
2006-09-11 23:17:00,1.86498,1.86507,1.86498,1.86507,47000000.0
2006-09-11 23:18:00,1.86507,1.86514,1.86494,1.86512,89199998.0
2006-09-11 23:19:00,1.86508,1.86508,1.86498,1.86498,59399999.0
2006-09-11 23:20:00,1.86511,1.86511,1.86503,1.86503,57600000.0
2006-09-11 23:21:00,1.86507,1.86513,1.86496,1.86498,52900000.0
2006-09-11 23:22:00,1.86489,1.86502,1.86489,1.86502,39400001.0
2006-09-11 23:23:00,1.86498,1.86505,1.86495,1.86505,89500000.0
2006-09-11 23:24:00,1.86502,1.86511,1.86494,1.86511,92100001.0
2006-09-11 23:25:00,1.8651,1.8651,1.8651,1.8651,3200000.0
2006-09-11 23:26:00,1.86504,1.86505,1.86496,1.865,57900000.0
2006-09-11 23:27:00,1.86496,1.86496,1.86495,1.86495,21500000.0
2006-09-11 23:28:00,1.86503,1.86512,1.86497,1.86497,34300000.0
2006-09-11 23:29:00,1.86499,1.86521,1.86499,1.86519,114199999.0
2006-09-11 23:30:00,1.86513,1.86525,1.86513,1.86525,70599999.0
2006-09-11 23:31:00,1.86511,1.86511,1.865,1.865,72200000.0
2006-09-11 23:32:00,1.865,1.86508,1.86492,1.865,40000000.0
2006-09-11 23:33:00,1.86498,1.86502,1.86498,1.86502,6800000.0
2006-09-11 23:34:00,1.86495,1.865,1.86495,1.86495,75299999.0
2006-09-11 23:35:00,1.86492,1.86505,1.86492,1.86505,23700000.0
2006-09-11 23:36:00,1.86505,1.86505,1.86505,1.86505,2800000.0
2006-09-11 23:37:00,1.86505,1.86505,1.86505,1.86505,3000000.0
2006-09-11 23:38:00,1.86495,1.86505,1.86495,1.86505,38300000.0
2006-09-11 23:39:00,1.86505,1.86505,1.86505,1.86505,26100000.0
2006-09-11 23:40:00,1.86503,1.86503,1.86495,1.86497,6400000.0
2006-09-11 23:41:00,1.86501,1.86501,1.86487,1.86489,57100000.0
2006-09-11 23:42:00,1.8648,1.86481,1.86472,1.8648,22900000.0
2006-09-11 23:43:00,1.86483,1.86495,1.86483,1.86487,50400000.0
2006-09-11 23:44:00,1.86474,1.8649,1.86474,1.8649,10600000.0
2006-09-11 23:45:00,1.86487,1.86487,1.86463,1.86476,53800001.0
2006-09-11 23:46:00,1.8648,1.8648,1.86443,1.86452,73900000.0
2006-09-11 23:47:00,1.86475,1.86475,1.86452,1.86452,46000000.0
2006-09-11 23:48:00,1.86459,1.86462,1.86448,1.8645,86200000.0
2006-09-11 23:49:00,1.86453,1.8646,1.86441,1.86441,59600000.0
2006-09-11 23:50:00,1.8644,1.86449,1.8644,1.86447,33500000.0
2006-09-11 23:51:00,1.86459,1.8646,1.86447,1.86447,22900000.0
2006-09-11 23:52:00,1.86448,1.86451,1.86438,1.86438,32200000.0
2006-09-11 23:53:00,1.86442,1.8645,1.86442,1.8645,25400000.0
2006-09-11 23:54:00,1.86445,1.86445,1.86435,1.86435,12100000.0
2006-09-11 23:55:00,1.8644,1.8644,1.8644,1.8644,10000000.0
2006-09-11 23:56:00,1.86443,1.86457,1.86422,1.86422,57300000.0
2006-09-11 23:57:00,1.86438,1.86438,1.86437,1.86437,26000000.0
2006-09-11 23:58:00,1.86442,1.86449,1.86442,1.86447,10500000.0
2006-09-11 23:59:00,1.86456,1.86463,1.86451,1.86456,64999999.0
2006-09-12 00:00:00,1.86445,1.86445,1.86442,1.86442,13800000.0
2006-09-12 00:01:00,1.86442,1.86442,1.86428,1.86437,63600001.0
2006-09-12 00:02:00,1.86433,1.86433,1.86427,1.86427,20700000.0
2006-09-12 00:03:00,1.8642,1.86423,1.86412,1.86423,69099999.0
2006-09-12 00:04:00,1.86411,1.86414,1.86411,1.86414,18300000.0
2006-09-12 00:05:00,1.86411,1.86423,1.86411,1.86423,40699999.0
2006-09-12 00:06:00,1.86425,1.86425,1.86425,1.86425,15300000.0
2006-09-12 00:07:00,1.86415,1.86425,1.86415,1.8642,81900000.0
2006-09-12 00:08:00,1.86422,1.86432,1.86409,1.86409,61100001.0
2006-09-12 00:09:00,1.86413,1.86426,1.86413,1.86422,122100002.0
2006-09-12 00:10:00,1.86418,1.86418,1.86412,1.86412,21700000.0
2006-09-12 00:11:00,1.86405,1.86414,1.86379,1.86379,45000000.0
2006-09-12 00:12:00,1.86415,1.86415,1.86412,1.86412,1300000.0
2006-09-12 00:13:00,1.86403,1.86411,1.86402,1.86407,76599999.0
2006-09-12 00:14:00,1.86407,1.86407,1.86399,1.86401,39400000.0
2006-09-12 00:15:00,1.86397,1.86397,1.86389,1.86392,38000000.0
2006-09-12 00:16:00,1.86394,1.86416,1.86394,1.86405,69400001.0
2006-09-12 00:17:00,1.86414,1.86426,1.86414,1.86426,46699999.0
2006-09-12 00:18:00,1.86438,1.86442,1.86438,1.86442,31200001.0
2006-09-12 00:19:00,1.86445,1.86445,1.86435,1.8644,49199999.0
2006-09-12 00:20:00,1.86438,1.86438,1.86415,1.86423,24800000.0
2006-09-12 00:21:00,1.86423,1.86427,1.86423,1.86427,10400000.0
2006-09-12 00:22:00,1.86428,1.86443,1.86428,1.86443,11300000.0
2006-09-12 00:23:00,1.86442,1.86442,1.86425,1.86433,61200000.0
2006-09-12 00:24:00,1.86453,1.86464,1.86442,1.86463,49899999.0
2006-09-12 00:25:00,1.86456,1.86468,1.86456,1.86464,48200000.0
2006-09-12 00:26:00,1.86486,1.86495,1.86486,1.8649,78100001.0
2006-09-12 00:27:00,1.86487,1.86506,1.86487,1.86493,35000000.0
2006-09-12 00:28:00,1.86492,1.86492,1.86475,1.86488,53199999.0
2006-09-12 00:29:00,1.86479,1.8648,1.86423,1.86433,79900000.0
2006-09-12 00:30:00,1.8643,1.86445,1.86422,1.86429,52600001.0
2006-09-12 00:31:00,1.8644,1.86451,1.86439,1.86439,98300002.0
2006-09-12 00:32:00,1.8643,1.86435,1.8643,1.86435,5000000.0
2006-09-12 00:33:00,1.86439,1.86469,1.86439,1.8646,73000001.0
2006-09-12 00:34:00,1.86465,1.86465,1.86462,1.86462,16100000.0
2006-09-12 00:35:00,1.86459,1.86473,1.86459,1.86463,64100000.0
2006-09-12 00:36:00,1.86458,1.86468,1.86458,1.86467,34200000.0
2006-09-12 00:37:00,1.86457,1.8647,1.86457,1.86465,29800000.0
2006-09-12 00:38:00,1.86457,1.86457,1.86455,1.86455,19100000.0
2006-09-12 00:39:00,1.86465,1.86465,1.8646,1.8646,26500000.0
2006-09-12 00:40:00,1.86468,1.86477,1.86468,1.86477,50099998.0
2006-09-12 00:41:00,1.86472,1.86483,1.86472,1.86483,36200000.0
2006-09-12 00:42:00,1.8648,1.86485,1.86472,1.8648,107099999.0
2006-09-12 00:43:00,1.86475,1.86496,1.86475,1.86482,36200000.0
2006-09-12 00:44:00,1.86486,1.86498,1.86483,1.86483,29300000.0
2006-09-12 00:45:00,1.86484,1.865,1.86484,1.865,9500000.0
2006-09-12 00:46:00,1.86503,1.86525,1.86503,1.86512,95200001.0
2006-09-12 00:47:00,1.86504,1.86504,1.86491,1.865,73700001.0
2006-09-12 00:48:00,1.86503,1.86506,1.86499,1.86499,18400000.0
2006-09-12 00:49:00,1.8651,1.86536,1.8651,1.8653,72099999.0
2006-09-12 00:50:00,1.86543,1.86543,1.86542,1.86542,6400000.0
2006-09-12 00:51:00,1.86552,1.86552,1.86548,1.86548,21700000.0
2006-09-12 00:52:00,1.86544,1.86544,1.86538,1.86541,43600001.0
2006-09-12 00:53:00,1.86535,1.8654,1.8653,1.8653,79300000.0
2006-09-12 00:54:00,1.86538,1.86549,1.86537,1.86537,90999999.0
2006-09-12 00:55:00,1.86537,1.86549,1.86537,1.86549,42800000.0
2006-09-12 00:56:00,1.86557,1.86577,1.86557,1.86575,55600000.0
2006-09-12 00:57:00,1.86578,1.86578,1.8657,1.8657,29399999.0
2006-09-12 00:58:00,1.86567,1.86575,1.86565,1.8657,56300000.0
2006-09-12 00:59:00,1.86575,1.86577,1.86562,1.8657,88000001.0
2006-09-12 01:00:00,1.86559,1.86559,1.86541,1.86548,90300001.0
2006-09-12 01:01:00,1.86553,1.86565,1.86553,1.86565,10100000.0
2006-09-12 01:02:00,1.86564,1.86567,1.86544,1.86544,48299999.0
2006-09-12 01:03:00,1.8655,1.8655,1.86537,1.86545,33500000.0
2006-09-12 01:04:00,1.86556,1.86559,1.86535,1.86535,56500000.0
2006-09-12 01:05:00,1.86543,1.86543,1.86531,1.86532,47999999.0
2006-09-12 01:06:00,1.8653,1.86535,1.8653,1.8653,27600000.0
2006-09-12 01:07:00,1.8654,1.86564,1.8654,1.86553,36800000.0
2006-09-12 01:08:00,1.86546,1.86546,1.8654,1.8654,26100000.0
2006-09-12 01:09:00,1.8653,1.86532,1.86526,1.86527,118099999.0
2006-09-12 01:10:00,1.86538,1.86562,1.86538,1.86558,39000000.0
2006-09-12 01:11:00,1.86562,1.86562,1.8655,1.8656,53999999.0
2006-09-12 01:12:00,1.86557,1.86565,1.86557,1.8656,45899999.0
2006-09-12 01:13:00,1.86568,1.86568,1.86568,1.86568,4000000.0
2006-09-12 01:14:00,1.86572,1.86581,1.86559,1.86559,75100001.0
2006-09-12 01:15:00,1.86559,1.86563,1.8655,1.86556,56700000.0
2006-09-12 01:16:00,1.86555,1.86555,1.8655,1.8655,47900000.0
2006-09-12 01:17:00,1.86548,1.86551,1.86539,1.86542,50800000.0
2006-09-12 01:18:00,1.86546,1.86553,1.86543,1.86553,72099999.0
2006-09-12 01:19:00,1.86548,1.8655,1.86548,1.8655,52300002.0
2006-09-12 01:20:00,1.86536,1.86536,1.86485,1.8651,98100000.0
2006-09-12 01:21:00,1.86505,1.8651,1.86505,1.8651,14900000.0
2006-09-12 01:22:00,1.86525,1.86537,1.86525,1.86527,30200000.0
2006-09-12 01:23:00,1.86524,1.86524,1.86517,1.86523,48700001.0
2006-09-12 01:24:00,1.86526,1.8653,1.86524,1.86524,15800000.0
2006-09-12 01:25:00,1.8652,1.8652,1.8651,1.86511,69400002.0
2006-09-12 01:26:00,1.86537,1.86539,1.8653,1.8653,30499999.0
2006-09-12 01:27:00,1.8651,1.86517,1.8651,1.86517,53900001.0
2006-09-12 01:28:00,1.86515,1.86528,1.86511,1.86511,36099999.0
2006-09-12 01:29:00,1.86523,1.86523,1.86509,1.86513,72900001.0
2006-09-12 01:30:00,1.86521,1.8653,1.86514,1.8653,102100000.0
2006-09-12 01:31:00,1.86539,1.86539,1.86532,1.86532,48000000.0
2006-09-12 01:32:00,1.8653,1.8655,1.86525,1.8655,41700001.0
2006-09-12 01:33:00,1.86542,1.86544,1.86533,1.86543,73100001.0
2006-09-12 01:34:00,1.86548,1.8655,1.86541,1.8655,41200000.0
2006-09-12 01:35:00,1.86545,1.86557,1.86545,1.86557,51099998.0
2006-09-12 01:36:00,1.86565,1.86566,1.86553,1.86565,93000000.0
2006-09-12 01:37:00,1.86574,1.86574,1.86564,1.86564,51000000.0
2006-09-12 01:38:00,1.86562,1.86572,1.86551,1.86551,101500000.0
2006-09-12 01:39:00,1.86557,1.86567,1.86557,1.86567,28200000.0
2006-09-12 01:40:00,1.86569,1.86588,1.86569,1.86579,37200001.0
2006-09-12 01:41:00,1.86583,1.86586,1.86567,1.86576,92300000.0
2006-09-12 01:42:00,1.86584,1.86617,1.86584,1.86617,68299999.0
2006-09-12 01:43:00,1.86641,1.86685,1.86641,1.86685,18300000.0
2006-09-12 01:44:00,1.86694,1.86704,1.86687,1.86687,90900000.0
2006-09-12 01:45:00,1.8669,1.8669,1.86666,1.86666,69200001.0
2006-09-12 01:46:00,1.86668,1.86668,1.86663,1.86668,67400002.0
2006-09-12 01:47:00,1.86668,1.86679,1.86668,1.86675,107299999.0
2006-09-12 01:48:00,1.86665,1.86665,1.86653,1.86663,49100000.0
2006-09-12 01:49:00,1.8666,1.8666,1.8666,1.8666,16800000.0
2006-09-12 01:50:00,1.86663,1.86674,1.86654,1.86672,55950001.0
2006-09-12 01:51:00,1.8667,1.8667,1.86665,1.8667,118099999.0
2006-09-12 01:52:00,1.86671,1.86679,1.8667,1.86672,51600000.0
2006-09-12 01:53:00,1.86668,1.86675,1.86657,1.86675,75599998.0
2006-09-12 01:54:00,1.86663,1.86678,1.86663,1.86675,28900000.0
2006-09-12 01:55:00,1.8667,1.86675,1.8667,1.8667,28500000.0
2006-09-12 01:56:00,1.86668,1.86668,1.86661,1.86662,18700000.0
2006-09-12 01:57:00,1.86664,1.86673,1.86664,1.86664,64000001.0
2006-09-12 01:58:00,1.8666,1.86665,1.86635,1.8666,33599999.0
2006-09-12 01:59:00,1.8666,1.8666,1.86658,1.8666,68799999.0
2006-09-12 02:00:00,1.8666,1.86662,1.86653,1.86653,48100000.0
2006-09-12 02:01:00,1.86647,1.86659,1.86647,1.86658,32000000.0
2006-09-12 02:02:00,1.86658,1.86658,1.86632,1.86638,63799999.0
2006-09-12 02:03:00,1.86643,1.86653,1.86643,1.86653,75099999.0
2006-09-12 02:04:00,1.86646,1.86653,1.86643,1.86643,30100000.0
2006-09-12 02:05:00,1.86635,1.86645,1.86635,1.86645,4900000.0
2006-09-12 02:06:00,1.86643,1.86643,1.86634,1.86642,7700000.0
2006-09-12 02:07:00,1.86639,1.86639,1.86629,1.86631,42700000.0
2006-09-12 02:08:00,1.8664,1.86645,1.8664,1.86645,26700001.0
2006-09-12 02:09:00,1.86658,1.86674,1.86655,1.86664,49000000.0
2006-09-12 02:10:00,1.86668,1.86672,1.8666,1.86662,68000000.0
2006-09-12 02:11:00,1.8667,1.8667,1.86655,1.86665,74099999.0
2006-09-12 02:12:00,1.8666,1.86665,1.86655,1.86655,59400000.0
2006-09-12 02:13:00,1.86668,1.86708,1.86668,1.86702,94400000.0
2006-09-12 02:14:00,1.86712,1.86726,1.86712,1.86721,53600000.0
2006-09-12 02:15:00,1.86731,1.86756,1.86731,1.86751,54100000.0
2006-09-12 02:16:00,1.86775,1.86786,1.86762,1.86771,123200001.0
2006-09-12 02:17:00,1.8678,1.8678,1.86768,1.86769,79299998.0
2006-09-12 02:18:00,1.86767,1.86767,1.86743,1.8675,56700000.0
2006-09-12 02:19:00,1.86738,1.86738,1.86726,1.86729,43600000.0
2006-09-12 02:20:00,1.86727,1.86734,1.86722,1.8673,47699999.0
2006-09-12 02:21:00,1.8673,1.86735,1.86725,1.86732,19200000.0
2006-09-12 02:22:00,1.86725,1.86737,1.86725,1.86732,114599999.0
2006-09-12 02:23:00,1.86738,1.86741,1.86731,1.86738,56299999.0
2006-09-12 02:24:00,1.8674,1.86745,1.8674,1.8674,37000000.0
2006-09-12 02:25:00,1.86733,1.86745,1.86733,1.8674,49500000.0
2006-09-12 02:26:00,1.86741,1.86753,1.8673,1.8674,56600000.0
2006-09-12 02:27:00,1.86728,1.86743,1.86728,1.86743,56200000.0
2006-09-12 02:28:00,1.86742,1.86747,1.86732,1.86743,97199998.0
2006-09-12 02:29:00,1.86732,1.86746,1.86713,1.86746,109400003.0
2006-09-12 02:30:00,1.86742,1.8675,1.86741,1.86742,41399999.0
2006-09-12 02:31:00,1.86739,1.86746,1.86713,1.8674,53600000.0
2006-09-12 02:32:00,1.86737,1.86742,1.86734,1.86738,48400000.0
2006-09-12 02:33:00,1.86742,1.86752,1.86725,1.86752,58200000.0
2006-09-12 02:34:00,1.86748,1.86758,1.86746,1.86746,35400000.0
2006-09-12 02:35:00,1.86753,1.8677,1.86753,1.86761,101999999.0
2006-09-12 02:36:00,1.86753,1.86766,1.86753,1.86766,103600001.0
2006-09-12 02:37:00,1.86785,1.86787,1.86785,1.86787,9800000.0
2006-09-12 02:38:00,1.86788,1.86797,1.86784,1.86795,95999997.0
2006-09-12 02:39:00,1.8679,1.8679,1.86774,1.86785,85400001.0
2006-09-12 02:40:00,1.86778,1.86786,1.86776,1.86786,36499999.0
2006-09-12 02:41:00,1.86789,1.8679,1.86786,1.86789,52600001.0
2006-09-12 02:42:00,1.86792,1.868,1.86792,1.86794,53599999.0
2006-09-12 02:43:00,1.86794,1.86805,1.86794,1.86805,48700002.0
2006-09-12 02:44:00,1.86799,1.86831,1.86799,1.86826,51500000.0
2006-09-12 02:45:00,1.86815,1.86815,1.86803,1.86814,59200000.0
2006-09-12 02:46:00,1.86808,1.86824,1.86806,1.86824,89100002.0
2006-09-12 02:47:00,1.86828,1.86828,1.86807,1.86807,21400000.0
2006-09-12 02:48:00,1.86806,1.86815,1.86797,1.86814,67800000.0
2006-09-12 02:49:00,1.86815,1.86815,1.86809,1.86809,68399998.0
2006-09-12 02:50:00,1.86815,1.8682,1.86813,1.8682,42100000.0
2006-09-12 02:51:00,1.86824,1.86829,1.8682,1.86821,33700000.0
2006-09-12 02:52:00,1.8681,1.8681,1.86805,1.86808,55400001.0
2006-09-12 02:53:00,1.86817,1.86817,1.86785,1.86785,70500000.0
2006-09-12 02:54:00,1.86779,1.86795,1.86779,1.86794,61400000.0
2006-09-12 02:55:00,1.86775,1.86788,1.86764,1.86775,86800000.0
2006-09-12 02:56:00,1.86774,1.8678,1.86764,1.86764,115099999.0
2006-09-12 02:57:00,1.86762,1.86781,1.86762,1.86776,103600002.0
2006-09-12 02:58:00,1.86777,1.86785,1.86777,1.86785,50700002.0
2006-09-12 02:59:00,1.8678,1.8678,1.86764,1.8677,77499999.0
2006-09-12 03:00:00,1.8677,1.86779,1.8677,1.86772,108300000.0
2006-09-12 03:01:00,1.86776,1.86781,1.86769,1.86769,90100001.0
2006-09-12 03:02:00,1.86763,1.86779,1.86763,1.86771,76099998.0
2006-09-12 03:03:00,1.86775,1.86775,1.86765,1.86773,28600000.0
2006-09-12 03:04:00,1.86775,1.86775,1.8677,1.86773,46700000.0
2006-09-12 03:05:00,1.86769,1.86786,1.86769,1.86786,60400000.0
2006-09-12 03:06:00,1.86783,1.86787,1.86778,1.86783,85100001.0
2006-09-12 03:07:00,1.86786,1.86786,1.86776,1.86784,29600000.0
2006-09-12 03:08:00,1.86776,1.86779,1.86776,1.86779,49799999.0
2006-09-12 03:09:00,1.86774,1.86787,1.8676,1.8676,72900000.0
2006-09-12 03:10:00,1.8677,1.86779,1.8677,1.86771,49900000.0
2006-09-12 03:11:00,1.86773,1.86773,1.86755,1.8676,85600000.0
2006-09-12 03:12:00,1.86771,1.86773,1.86761,1.8677,37000000.0
2006-09-12 03:13:00,1.8678,1.86783,1.86772,1.86773,56699999.0
2006-09-12 03:14:00,1.86774,1.86786,1.86773,1.86773,45300000.0
2006-09-12 03:15:00,1.86781,1.86781,1.86774,1.86774,11000000.0
2006-09-12 03:16:00,1.86782,1.86788,1.86776,1.8678,69500001.0
2006-09-12 03:17:00,1.8678,1.86785,1.8678,1.86785,70100001.0
2006-09-12 03:18:00,1.86782,1.8679,1.86781,1.86784,28800000.0
2006-09-12 03:19:00,1.86775,1.86787,1.86775,1.86787,65099998.0
2006-09-12 03:20:00,1.86788,1.86788,1.86777,1.86777,17900001.0
2006-09-12 03:21:00,1.86772,1.86787,1.86772,1.86778,77700000.0
2006-09-12 03:22:00,1.86773,1.86782,1.86773,1.86773,30600000.0
2006-09-12 03:23:00,1.8679,1.86791,1.86781,1.8679,35000000.0
2006-09-12 03:24:00,1.86782,1.86788,1.86771,1.86771,58000001.0
2006-09-12 03:25:00,1.86776,1.86777,1.86755,1.86755,52299999.0
2006-09-12 03:26:00,1.86748,1.86755,1.86748,1.86755,22500000.0
2006-09-12 03:27:00,1.86735,1.86735,1.86725,1.86725,7200000.0
2006-09-12 03:28:00,1.86723,1.8674,1.86723,1.8674,30500000.0
2006-09-12 03:29:00,1.86737,1.8674,1.86731,1.86731,56899999.0
2006-09-12 03:30:00,1.86739,1.86739,1.86736,1.86736,8300000.0
2006-09-12 03:31:00,1.86742,1.86745,1.86742,1.86745,13300000.0
2006-09-12 03:32:00,1.86735,1.86744,1.86732,1.86744,57900000.0
2006-09-12 03:33:00,1.86732,1.86732,1.86729,1.86729,5900000.0
2006-09-12 03:34:00,1.86726,1.86738,1.86725,1.86725,99899998.0
2006-09-12 03:35:00,1.86733,1.86737,1.86733,1.86737,29099999.0
2006-09-12 03:36:00,1.86735,1.86741,1.86731,1.86731,76700000.0
2006-09-12 03:37:00,1.86733,1.86741,1.86732,1.86736,81700000.0
2006-09-12 03:38:00,1.86735,1.86746,1.86734,1.86734,56200000.0
2006-09-12 03:39:00,1.86744,1.86757,1.86744,1.86745,91799997.0
2006-09-12 03:40:00,1.86748,1.86756,1.86743,1.86752,45999999.0
2006-09-12 03:41:00,1.86748,1.86753,1.86746,1.8675,55200002.0
2006-09-12 03:42:00,1.86745,1.86759,1.86743,1.86743,54500001.0
2006-09-12 03:43:00,1.86758,1.86758,1.86725,1.86736,75900000.0
2006-09-12 03:44:00,1.8674,1.8674,1.8674,1.8674,30700000.0
2006-09-12 03:45:00,1.86738,1.86745,1.86738,1.86745,45399999.0
2006-09-12 03:46:00,1.86737,1.86738,1.86725,1.86725,32400000.0
2006-09-12 03:47:00,1.86732,1.86741,1.86731,1.86737,40300000.0
2006-09-12 03:48:00,1.8673,1.86735,1.86725,1.86735,61300000.0
2006-09-12 03:49:00,1.8673,1.86735,1.86725,1.86735,14500000.0
2006-09-12 03:50:00,1.8673,1.8673,1.86728,1.86728,14400000.0
2006-09-12 03:51:00,1.8673,1.86735,1.8673,1.8673,88000001.0
2006-09-12 03:52:00,1.86737,1.86757,1.86737,1.86742,51900000.0
2006-09-12 03:53:00,1.8675,1.86755,1.86748,1.86755,152199997.0
2006-09-12 03:54:00,1.86755,1.86755,1.86747,1.86747,85600001.0
2006-09-12 03:55:00,1.86748,1.86753,1.86742,1.86753,44900000.0
2006-09-12 03:56:00,1.8676,1.86767,1.86756,1.86766,67799999.0
2006-09-12 03:57:00,1.86756,1.8676,1.86756,1.8676,72799999.0
2006-09-12 03:58:00,1.86756,1.86758,1.86747,1.86748,47600000.0
2006-09-12 03:59:00,1.8675,1.86751,1.86747,1.86751,25200000.0
2006-09-12 04:00:00,1.86742,1.8675,1.86737,1.86737,50900000.0
2006-09-12 04:01:00,1.86737,1.8674,1.86711,1.86719,128300000.0
2006-09-12 04:02:00,1.86722,1.86722,1.86718,1.86718,21000000.0
2006-09-12 04:03:00,1.86709,1.86709,1.86699,1.86702,62900000.0
2006-09-12 04:04:00,1.86696,1.86699,1.86696,1.86699,39700000.0
2006-09-12 04:05:00,1.86697,1.86703,1.8669,1.86703,87899999.0
2006-09-12 04:06:00,1.86692,1.86707,1.86691,1.86701,61400001.0
2006-09-12 04:07:00,1.867,1.86705,1.86693,1.86693,65899999.0
2006-09-12 04:08:00,1.86707,1.86713,1.86699,1.86713,101400000.0
2006-09-12 04:09:00,1.86718,1.86722,1.86716,1.86719,58699999.0
2006-09-12 04:10:00,1.86715,1.8672,1.86715,1.8672,9900000.0
2006-09-12 04:11:00,1.86733,1.86748,1.86733,1.86742,37800000.0
2006-09-12 04:12:00,1.86745,1.86745,1.8674,1.8674,40999999.0
2006-09-12 04:13:00,1.86742,1.86742,1.86724,1.86725,74100001.0
2006-09-12 04:14:00,1.86734,1.86758,1.86734,1.8674,49700000.0
2006-09-12 04:15:00,1.86747,1.86755,1.86747,1.86755,52700000.0
2006-09-12 04:16:00,1.86744,1.86744,1.86716,1.86716,61000000.0
2006-09-12 04:17:00,1.86716,1.86722,1.86716,1.86722,14800000.0
2006-09-12 04:18:00,1.86733,1.86742,1.86724,1.86742,64299999.0
2006-09-12 04:19:00,1.86743,1.86743,1.86728,1.86729,43300001.0
2006-09-12 04:20:00,1.86725,1.86736,1.86723,1.86723,80599999.0
2006-09-12 04:21:00,1.86726,1.86734,1.86726,1.86734,108000000.0
2006-09-12 04:22:00,1.86728,1.86735,1.86725,1.86735,87500001.0
2006-09-12 04:23:00,1.86737,1.86739,1.86705,1.86723,47900000.0
2006-09-12 04:24:00,1.86728,1.86728,1.8672,1.8672,104799999.0
2006-09-12 04:25:00,1.86723,1.86727,1.86723,1.86727,3200000.0
2006-09-12 04:26:00,1.86732,1.86732,1.8672,1.86721,55200000.0
2006-09-12 04:27:00,1.86727,1.86733,1.86721,1.86733,38400000.0
2006-09-12 04:28:00,1.86718,1.86732,1.86717,1.86732,119600002.0
2006-09-12 04:29:00,1.86734,1.86735,1.86722,1.86727,106200000.0
2006-09-12 04:30:00,1.86725,1.86729,1.86725,1.86729,22100000.0
2006-09-12 04:31:00,1.86728,1.86728,1.86727,1.86728,39200000.0
2006-09-12 04:32:00,1.86738,1.86738,1.86733,1.86733,5300000.0
2006-09-12 04:33:00,1.8674,1.86747,1.86728,1.86728,45199999.0
2006-09-12 04:34:00,1.8674,1.8674,1.8674,1.8674,14300000.0
2006-09-12 04:35:00,1.86735,1.86745,1.86735,1.86745,116700001.0
2006-09-12 04:36:00,1.8674,1.86747,1.86735,1.86745,96500001.0
2006-09-12 04:37:00,1.86743,1.86743,1.8673,1.86737,65999999.0
2006-09-12 04:38:00,1.8674,1.86744,1.86735,1.86738,29800000.0
2006-09-12 04:39:00,1.86737,1.86742,1.86735,1.86735,82200003.0
2006-09-12 04:40:00,1.86745,1.86745,1.8674,1.8674,15600000.0
2006-09-12 04:41:00,1.8674,1.86745,1.8674,1.86745,4800000.0
2006-09-12 04:42:00,1.86747,1.86767,1.86747,1.86759,50299999.0
2006-09-12 04:43:00,1.86748,1.86762,1.86748,1.86762,137300002.0
2006-09-12 04:44:00,1.86757,1.86758,1.86739,1.86739,32800000.0
2006-09-12 04:45:00,1.86748,1.86758,1.86748,1.86751,44800001.0
2006-09-12 04:46:00,1.86759,1.86759,1.86756,1.86756,22199999.0
2006-09-12 04:47:00,1.86758,1.86764,1.86755,1.86755,67100001.0
2006-09-12 04:48:00,1.86767,1.86779,1.86764,1.86764,71600001.0
2006-09-12 04:49:00,1.8677,1.86782,1.8677,1.86782,4500000.0
2006-09-12 04:50:00,1.86767,1.86791,1.86767,1.86791,73900002.0
2006-09-12 04:51:00,1.86779,1.86784,1.86773,1.86782,65800001.0
2006-09-12 04:52:00,1.86781,1.86781,1.86779,1.86779,9500000.0
2006-09-12 04:53:00,1.86764,1.86764,1.8675,1.86763,34500000.0
2006-09-12 04:54:00,1.8677,1.8677,1.86752,1.86752,22500000.0
2006-09-12 04:55:00,1.86743,1.86755,1.86743,1.86755,30200000.0
2006-09-12 04:56:00,1.86752,1.86762,1.86747,1.86755,39900000.0
2006-09-12 04:57:00,1.86749,1.8675,1.86738,1.86738,70100001.0
2006-09-12 04:58:00,1.86729,1.86745,1.86729,1.86738,97600002.0
2006-09-12 04:59:00,1.86739,1.86739,1.86732,1.86732,26000000.0
2006-09-12 05:00:00,1.86735,1.86735,1.8673,1.8673,33900000.0
2006-09-12 05:01:00,1.86725,1.86725,1.86725,1.86725,19200001.0
2006-09-12 05:02:00,1.86728,1.86728,1.86715,1.86715,11200000.0
2006-09-12 05:03:00,1.86711,1.86716,1.86711,1.86716,25200001.0
2006-09-12 05:04:00,1.86724,1.86731,1.86724,1.86731,18900000.0
2006-09-12 05:05:00,1.86723,1.86731,1.86716,1.86723,124846996.0
2006-09-12 05:06:00,1.86728,1.86738,1.86728,1.86737,17600000.0
2006-09-12 05:07:00,1.86738,1.86739,1.86729,1.86735,46299999.0
2006-09-12 05:08:00,1.86745,1.86747,1.86738,1.86738,42800000.0
2006-09-12 05:09:00,1.86752,1.86755,1.8675,1.8675,36900001.0
2006-09-12 05:10:00,1.86755,1.86755,1.86755,1.86755,11500000.0
2006-09-12 05:11:00,1.8675,1.8675,1.8675,1.8675,5200000.0
2006-09-12 05:12:00,1.86755,1.86755,1.86755,1.86755,7600000.0
2006-09-12 05:13:00,1.86749,1.86752,1.86746,1.86746,37399999.0
2006-09-12 05:14:00,1.86743,1.8675,1.86743,1.86745,89799997.0
2006-09-12 05:15:00,1.86747,1.86747,1.86736,1.8674,71700000.0
2006-09-12 05:16:00,1.8674,1.8675,1.8673,1.8675,54400000.0
2006-09-12 05:17:00,1.86745,1.86745,1.86728,1.86728,27000000.0
2006-09-12 05:18:00,1.86728,1.86738,1.86728,1.86735,98199998.0
2006-09-12 05:19:00,1.86732,1.86758,1.86732,1.86758,45100000.0
2006-09-12 05:20:00,1.86757,1.86765,1.86756,1.86756,44899999.0
2006-09-12 05:21:00,1.86757,1.86775,1.86757,1.86768,37600000.0
2006-09-12 05:22:00,1.86775,1.86775,1.86768,1.86768,48200000.0
2006-09-12 05:23:00,1.86772,1.86772,1.8676,1.8676,60500000.0
2006-09-12 05:24:00,1.86764,1.86767,1.86763,1.86763,38600000.0
2006-09-12 05:25:00,1.86762,1.86773,1.86762,1.86773,38899999.0
2006-09-12 05:26:00,1.8677,1.86771,1.86761,1.86764,142600002.0
2006-09-12 05:27:00,1.86765,1.86765,1.86765,1.86765,7600000.0
2006-09-12 05:28:00,1.86765,1.86765,1.86757,1.86757,46400000.0
2006-09-12 05:29:00,1.8676,1.8676,1.86755,1.8676,55699999.0
2006-09-12 05:30:00,1.8676,1.86765,1.8676,1.86765,63300002.0
2006-09-12 05:31:00,1.8676,1.86765,1.86753,1.86762,93099999.0
2006-09-12 05:32:00,1.8676,1.8676,1.86757,1.8676,51699998.0
2006-09-12 05:33:00,1.86764,1.86768,1.8676,1.86768,37100000.0
2006-09-12 05:34:00,1.86773,1.86775,1.86745,1.86775,103599998.0
2006-09-12 05:35:00,1.86774,1.86787,1.86774,1.86779,39000000.0
2006-09-12 05:36:00,1.86786,1.86797,1.86786,1.86797,19900000.0
2006-09-12 05:37:00,1.8679,1.8679,1.8678,1.8678,39399999.0
2006-09-12 05:38:00,1.86793,1.86793,1.86784,1.86787,108000000.0
2006-09-12 05:39:00,1.86802,1.86805,1.8678,1.86787,145900004.0
2006-09-12 05:40:00,1.86785,1.86785,1.8677,1.8678,66899999.0
2006-09-12 05:41:00,1.86784,1.86792,1.86784,1.8679,57500000.0
2006-09-12 05:42:00,1.86801,1.86811,1.86801,1.86806,73600001.0
2006-09-12 05:43:00,1.86813,1.86815,1.8681,1.86813,13900000.0
2006-09-12 05:44:00,1.86815,1.86815,1.86808,1.86808,36199999.0
2006-09-12 05:45:00,1.86813,1.86827,1.86806,1.86812,48599999.0
2006-09-12 05:46:00,1.86801,1.86804,1.86801,1.86804,28700000.0
2006-09-12 05:47:00,1.86803,1.86811,1.86803,1.86807,116400000.0
2006-09-12 05:48:00,1.86805,1.86812,1.86798,1.86812,57100001.0
2006-09-12 05:49:00,1.86805,1.86805,1.86792,1.86799,63900000.0
2006-09-12 05:50:00,1.86802,1.86808,1.86798,1.868,80000000.0
2006-09-12 05:51:00,1.86798,1.86803,1.86795,1.86798,43300000.0
2006-09-12 05:52:00,1.86798,1.86813,1.86795,1.86813,22600000.0
2006-09-12 05:53:00,1.86808,1.8682,1.86801,1.8682,111200000.0
2006-09-12 05:54:00,1.86824,1.86824,1.86803,1.86816,62100000.0
2006-09-12 05:55:00,1.86807,1.86812,1.86805,1.86805,40800000.0
2006-09-12 05:56:00,1.86802,1.86813,1.86802,1.86809,73400000.0
2006-09-12 05:57:00,1.86822,1.86837,1.86822,1.86837,49100000.0
2006-09-12 05:58:00,1.86833,1.86833,1.8682,1.86828,60699999.0
2006-09-12 05:59:00,1.86828,1.86835,1.86825,1.8683,89900001.0
2006-09-12 06:00:00,1.86836,1.86836,1.8682,1.8682,69000000.0
2006-09-12 06:01:00,1.86835,1.86852,1.86835,1.86849,61200001.0
2006-09-12 06:02:00,1.86855,1.86855,1.86843,1.86845,21300000.0
2006-09-12 06:03:00,1.8685,1.86852,1.86839,1.86847,67300000.0
2006-09-12 06:04:00,1.86845,1.86845,1.86845,1.86845,2400000.0
2006-09-12 06:05:00,1.8684,1.86845,1.86837,1.8684,48700000.0
2006-09-12 06:06:00,1.86835,1.86845,1.86835,1.8684,60499999.0
2006-09-12 06:07:00,1.86838,1.8684,1.86823,1.86823,66200001.0
2006-09-12 06:08:00,1.86841,1.86854,1.86841,1.86854,29800000.0
2006-09-12 06:09:00,1.86855,1.86855,1.86837,1.8685,46600000.0
2006-09-12 06:10:00,1.8685,1.86855,1.86845,1.86855,22300000.0
2006-09-12 06:11:00,1.86857,1.86858,1.86848,1.86848,54400000.0
2006-09-12 06:12:00,1.86858,1.86862,1.86856,1.86859,69300000.0
2006-09-12 06:13:00,1.8685,1.86855,1.8685,1.8685,8200000.0
2006-09-12 06:14:00,1.86849,1.86852,1.8684,1.86848,34500000.0
2006-09-12 06:15:00,1.86855,1.86855,1.86843,1.86855,43700000.0
2006-09-12 06:16:00,1.86851,1.86866,1.86848,1.86855,123799999.0
2006-09-12 06:17:00,1.86858,1.86862,1.86839,1.86839,67199999.0
2006-09-12 06:18:00,1.86861,1.86873,1.86861,1.86873,40300000.0
2006-09-12 06:19:00,1.86874,1.86894,1.86859,1.86883,91300001.0
2006-09-12 06:20:00,1.86893,1.86893,1.86881,1.86888,43900000.0
2006-09-12 06:21:00,1.86892,1.86903,1.86892,1.86898,46500001.0
2006-09-12 06:22:00,1.86897,1.86905,1.86897,1.86905,61400000.0
2006-09-12 06:23:00,1.86905,1.86905,1.8689,1.8689,42699999.0
2006-09-12 06:24:00,1.86895,1.86895,1.86888,1.86892,102500002.0
2006-09-12 06:25:00,1.86903,1.86903,1.86898,1.86903,10000000.0
2006-09-12 06:26:00,1.86908,1.86915,1.869,1.86915,43000000.0
2006-09-12 06:27:00,1.86913,1.8692,1.86907,1.86913,34800000.0
2006-09-12 06:28:00,1.86907,1.86909,1.86894,1.86894,26100000.0
2006-09-12 06:29:00,1.86895,1.86909,1.86895,1.86907,36500000.0
2006-09-12 06:30:00,1.86897,1.86902,1.86891,1.86902,50700001.0
2006-09-12 06:31:00,1.86896,1.86907,1.86896,1.86907,55900000.0
2006-09-12 06:32:00,1.869,1.869,1.86897,1.869,116499999.0
2006-09-12 06:33:00,1.86902,1.86906,1.86896,1.86896,48250000.0
2006-09-12 06:34:00,1.86894,1.86908,1.86894,1.86904,99000002.0
2006-09-12 06:35:00,1.86904,1.86907,1.86896,1.86896,60599999.0
2006-09-12 06:36:00,1.86904,1.86911,1.86904,1.86909,99299997.0
2006-09-12 06:37:00,1.8691,1.8691,1.8691,1.8691,9900000.0
2006-09-12 06:38:00,1.86912,1.86912,1.86908,1.86908,12700000.0
2006-09-12 06:39:00,1.869,1.86905,1.869,1.86905,36099999.0
2006-09-12 06:40:00,1.86902,1.8691,1.86899,1.869,83900001.0
2006-09-12 06:41:00,1.86902,1.86913,1.86899,1.86913,70999998.0
2006-09-12 06:42:00,1.86909,1.86912,1.86908,1.86908,12200000.0
2006-09-12 06:43:00,1.86905,1.86905,1.869,1.869,26800000.0
2006-09-12 06:44:00,1.86903,1.86912,1.86903,1.86904,44900001.0
2006-09-12 06:45:00,1.86887,1.86895,1.86877,1.86893,55700000.0
2006-09-12 06:46:00,1.86905,1.86905,1.86895,1.86902,69299998.0
2006-09-12 06:47:00,1.86894,1.86894,1.86868,1.86868,98300000.0
2006-09-12 06:48:00,1.86873,1.86873,1.86858,1.86867,65499999.0
2006-09-12 06:49:00,1.86855,1.86855,1.86855,1.86855,30600000.0
2006-09-12 06:50:00,1.86858,1.8688,1.86852,1.8688,77100001.0
2006-09-12 06:51:00,1.86885,1.86899,1.86873,1.86875,47200001.0
2006-09-12 06:52:00,1.86869,1.86874,1.86843,1.8687,68999999.0
2006-09-12 06:53:00,1.86878,1.86886,1.86878,1.86878,44499999.0
2006-09-12 06:54:00,1.86887,1.86893,1.86883,1.86893,75000000.0
2006-09-12 06:55:00,1.86893,1.86893,1.86882,1.86882,54600000.0
2006-09-12 06:56:00,1.86875,1.86882,1.86874,1.86882,22900000.0
2006-09-12 06:57:00,1.86871,1.86874,1.86861,1.86868,81899999.0
2006-09-12 06:58:00,1.86877,1.86885,1.86874,1.8688,61599999.0
2006-09-12 06:59:00,1.86868,1.86868,1.86858,1.86858,19800000.0
2006-09-12 07:00:00,1.86881,1.86887,1.86873,1.86873,22900000.0
2006-09-12 07:01:00,1.86867,1.86881,1.86867,1.86881,90300001.0
2006-09-12 07:02:00,1.86882,1.86882,1.86876,1.86876,12400000.0
2006-09-12 07:03:00,1.86863,1.86877,1.86863,1.86877,104400000.0
2006-09-12 07:04:00,1.86881,1.86881,1.86874,1.86874,7900000.0
2006-09-12 07:05:00,1.86874,1.86881,1.86871,1.86873,92800002.0
2006-09-12 07:06:00,1.86874,1.86882,1.86868,1.86868,25100000.0
2006-09-12 07:07:00,1.86889,1.8689,1.86883,1.86883,51900000.0
2006-09-12 07:08:00,1.86887,1.86892,1.8688,1.86887,30900000.0
2006-09-12 07:09:00,1.8688,1.8688,1.8687,1.8688,26900000.0
2006-09-12 07:10:00,1.86879,1.86895,1.86877,1.86895,45000000.0
2006-09-12 07:11:00,1.86885,1.86888,1.86884,1.86885,35699999.0
2006-09-12 07:12:00,1.86882,1.8691,1.86881,1.86907,78099999.0
2006-09-12 07:13:00,1.86908,1.8691,1.86899,1.86899,83200000.0
2006-09-12 07:14:00,1.86893,1.86908,1.86893,1.869,129500001.0
2006-09-12 07:15:00,1.86903,1.86903,1.86884,1.86897,72199999.0
2006-09-12 07:16:00,1.86892,1.869,1.86892,1.86894,26800000.0
2006-09-12 07:17:00,1.869,1.86901,1.86885,1.86893,10100000.0
2006-09-12 07:18:00,1.86892,1.86897,1.86892,1.86897,39200000.0
2006-09-12 07:19:00,1.869,1.86901,1.86887,1.86887,32800000.0
2006-09-12 07:20:00,1.86891,1.8692,1.86891,1.8692,72499999.0
2006-09-12 07:21:00,1.86913,1.86913,1.86898,1.86906,57100000.0
2006-09-12 07:22:00,1.86903,1.86909,1.86868,1.8689,98899999.0
2006-09-12 07:23:00,1.86901,1.86901,1.86894,1.86894,13500000.0
2006-09-12 07:24:00,1.86893,1.86902,1.8689,1.869,86200000.0
2006-09-12 07:25:00,1.869,1.86908,1.86892,1.869,61700000.0
2006-09-12 07:26:00,1.869,1.86905,1.869,1.86905,136000001.0
2006-09-12 07:27:00,1.86897,1.86916,1.86897,1.86915,40600000.0
2006-09-12 07:28:00,1.8692,1.86931,1.86919,1.8692,33000000.0
2006-09-12 07:29:00,1.86927,1.86927,1.8691,1.86915,78000000.0
2006-09-12 07:30:00,1.86915,1.86915,1.8691,1.8691,11400000.0
2006-09-12 07:31:00,1.86897,1.86897,1.86873,1.86873,27900000.0
2006-09-12 07:32:00,1.86872,1.86879,1.86864,1.86865,55200000.0
2006-09-12 07:33:00,1.8688,1.86886,1.86869,1.86878,32500000.0
2006-09-12 07:34:00,1.86868,1.8687,1.86856,1.86863,63000001.0
2006-09-12 07:35:00,1.86855,1.86859,1.86847,1.86858,116499998.0
2006-09-12 07:36:00,1.86862,1.86867,1.86855,1.86867,44800001.0
2006-09-12 07:37:00,1.86863,1.86863,1.86847,1.86847,11700000.0
2006-09-12 07:38:00,1.86843,1.86857,1.86822,1.86822,14000000.0
2006-09-12 07:39:00,1.86808,1.86821,1.8679,1.86821,74900001.0
2006-09-12 07:40:00,1.86825,1.86825,1.8681,1.86819,49999998.0
2006-09-12 07:41:00,1.86811,1.86814,1.8681,1.8681,82499998.0
2006-09-12 07:42:00,1.86811,1.86815,1.86796,1.86796,83900000.0
2006-09-12 07:43:00,1.86818,1.86819,1.86804,1.86819,97900000.0
2006-09-12 07:44:00,1.86822,1.86845,1.86822,1.86845,55100002.0
2006-09-12 07:45:00,1.86845,1.86848,1.8684,1.8684,53399999.0
2006-09-12 07:46:00,1.86836,1.86838,1.86831,1.86832,13500000.0
2006-09-12 07:47:00,1.86825,1.86825,1.86813,1.86819,24700000.0
2006-09-12 07:48:00,1.86818,1.86839,1.86816,1.86823,43800000.0
2006-09-12 07:49:00,1.8682,1.86828,1.8682,1.86825,80000000.0
2006-09-12 07:50:00,1.86821,1.86821,1.86813,1.86815,28749999.0
2006-09-12 07:51:00,1.86824,1.86832,1.86823,1.86823,69000001.0
2006-09-12 07:52:00,1.86832,1.86838,1.86832,1.86838,14300000.0
2006-09-12 07:53:00,1.86825,1.86844,1.86805,1.8684,34300000.0
2006-09-12 07:54:00,1.8684,1.8684,1.86822,1.8683,79600001.0
2006-09-12 07:55:00,1.86828,1.86831,1.86818,1.86828,44800000.0
2006-09-12 07:56:00,1.86828,1.86834,1.86817,1.86825,110299999.0
2006-09-12 07:57:00,1.86822,1.8683,1.86816,1.86825,56500001.0
2006-09-12 07:58:00,1.86816,1.86823,1.86816,1.86823,13200000.0
2006-09-12 07:59:00,1.86815,1.86831,1.86804,1.86825,71099999.0
2006-09-12 08:00:00,1.86827,1.8683,1.86815,1.86818,69800001.0
2006-09-12 08:01:00,1.86813,1.86813,1.86795,1.86795,73800000.0
2006-09-12 08:02:00,1.86796,1.86798,1.86789,1.86791,57600000.0
2006-09-12 08:03:00,1.86789,1.86794,1.86771,1.86771,29299999.0
2006-09-12 08:04:00,1.86768,1.86772,1.86759,1.86759,32000000.0
2006-09-12 08:05:00,1.86749,1.86749,1.86721,1.86733,67900000.0
2006-09-12 08:06:00,1.86736,1.86747,1.86736,1.86747,13600000.0
2006-09-12 08:07:00,1.86742,1.86746,1.86732,1.86732,46300000.0
2006-09-12 08:08:00,1.86722,1.86722,1.86701,1.86716,65100000.0
2006-09-12 08:09:00,1.86726,1.86726,1.86712,1.86719,41500001.0
2006-09-12 08:10:00,1.86711,1.86714,1.86698,1.86713,88300001.0
2006-09-12 08:11:00,1.86713,1.86725,1.86706,1.86725,61900001.0
2006-09-12 08:12:00,1.86728,1.8673,1.86714,1.86714,147300000.0
2006-09-12 08:13:00,1.86713,1.86717,1.86708,1.86708,80900000.0
2006-09-12 08:14:00,1.86706,1.86715,1.86698,1.86713,85500000.0
2006-09-12 08:15:00,1.8672,1.86737,1.86717,1.86737,81900002.0
2006-09-12 08:16:00,1.86743,1.86744,1.86724,1.86736,58100000.0
2006-09-12 08:17:00,1.86738,1.86738,1.86734,1.86734,39300000.0
2006-09-12 08:18:00,1.8673,1.86735,1.86725,1.86725,43900000.0
2006-09-12 08:19:00,1.86731,1.86743,1.86731,1.86743,30400000.0
2006-09-12 08:20:00,1.86746,1.86755,1.86738,1.86755,65400001.0
2006-09-12 08:21:00,1.86756,1.86782,1.86756,1.86773,71000000.0
2006-09-12 08:22:00,1.86776,1.86783,1.86773,1.86774,47599999.0
2006-09-12 08:23:00,1.86775,1.86775,1.86754,1.86764,74100000.0
2006-09-12 08:24:00,1.86772,1.86785,1.86717,1.86717,44300000.0
2006-09-12 08:25:00,1.867,1.86712,1.867,1.86712,86099998.0
2006-09-12 08:26:00,1.86717,1.86722,1.86709,1.86719,75800000.0
2006-09-12 08:27:00,1.86716,1.86735,1.86712,1.86735,59200000.0
2006-09-12 08:28:00,1.86735,1.86764,1.86735,1.86763,184499998.0
2006-09-12 08:29:00,1.8676,1.8676,1.86729,1.86729,32400000.0
2006-09-12 08:30:00,1.86726,1.86726,1.86716,1.86719,76200000.0
2006-09-12 08:31:00,1.86712,1.86714,1.86702,1.86714,58200000.0
2006-09-12 08:32:00,1.86717,1.86717,1.86712,1.86713,33100000.0
2006-09-12 08:33:00,1.86712,1.86712,1.86699,1.86708,37600000.0
2006-09-12 08:34:00,1.86703,1.86706,1.86696,1.86696,45800000.0
2006-09-12 08:35:00,1.86703,1.86712,1.86688,1.86688,50200000.0
2006-09-12 08:36:00,1.86698,1.8671,1.8669,1.8671,54500000.0
2006-09-12 08:37:00,1.86708,1.86717,1.86708,1.86717,17300000.0
2006-09-12 08:38:00,1.86746,1.86749,1.86746,1.86749,13900000.0
2006-09-12 08:39:00,1.86759,1.86759,1.8674,1.8674,67000000.0
2006-09-12 08:40:00,1.86726,1.86734,1.86704,1.86704,75599999.0
2006-09-12 08:41:00,1.86711,1.86715,1.86705,1.8671,146900003.0
2006-09-12 08:42:00,1.86723,1.86745,1.86721,1.86728,115300002.0
2006-09-12 08:43:00,1.86713,1.8672,1.86697,1.8671,120499998.0
2006-09-12 08:44:00,1.86709,1.86726,1.86709,1.86718,50199999.0
2006-09-12 08:45:00,1.8674,1.8674,1.86722,1.86737,50899999.0
2006-09-12 08:46:00,1.86721,1.86734,1.86721,1.86734,32100000.0
2006-09-12 08:47:00,1.86733,1.86738,1.8673,1.86738,68400000.0
2006-09-12 08:48:00,1.86757,1.86797,1.86757,1.86769,61100001.0
2006-09-12 08:49:00,1.86773,1.86815,1.86772,1.86815,65899999.0
2006-09-12 08:50:00,1.86823,1.86866,1.86823,1.86863,52000001.0
2006-09-12 08:51:00,1.86855,1.86877,1.8684,1.86876,25600000.0
2006-09-12 08:52:00,1.86869,1.86879,1.8685,1.8685,57500000.0
2006-09-12 08:53:00,1.86849,1.86849,1.86835,1.86843,51800000.0
2006-09-12 08:54:00,1.86835,1.86835,1.86826,1.86827,58400001.0
2006-09-12 08:55:00,1.86847,1.86877,1.8683,1.86877,49700000.0
2006-09-12 08:56:00,1.86867,1.86867,1.86843,1.86843,48646992.0
2006-09-12 08:57:00,1.86847,1.86847,1.86838,1.86838,23100000.0
2006-09-12 08:58:00,1.86822,1.86822,1.86804,1.86805,30500001.0
2006-09-12 08:59:00,1.86805,1.86805,1.86778,1.86779,49599998.0
2006-09-12 09:00:00,1.86785,1.86794,1.86785,1.86785,41400000.0
2006-09-12 09:01:00,1.86801,1.86807,1.86801,1.86803,28300000.0
2006-09-12 09:02:00,1.86804,1.86804,1.86755,1.86755,38500000.0
2006-09-12 09:03:00,1.86752,1.86752,1.86736,1.86745,89599999.0
2006-09-12 09:04:00,1.86742,1.86759,1.86742,1.86745,55400000.0
2006-09-12 09:05:00,1.86749,1.8675,1.86747,1.86748,53900000.0
2006-09-12 09:06:00,1.86752,1.86752,1.86738,1.8675,49100000.0
2006-09-12 09:07:00,1.86745,1.86746,1.86717,1.86717,104200000.0
2006-09-12 09:08:00,1.86723,1.8675,1.86723,1.86739,55000000.0
2006-09-12 09:09:00,1.86766,1.86783,1.86763,1.86774,39599999.0
2006-09-12 09:10:00,1.8679,1.86814,1.8679,1.86808,52700000.0
2006-09-12 09:11:00,1.86802,1.86811,1.86797,1.86797,41200000.0
2006-09-12 09:12:00,1.8679,1.8679,1.86755,1.86758,86200000.0
2006-09-12 09:13:00,1.86757,1.86788,1.86757,1.86787,34700000.0
2006-09-12 09:14:00,1.86775,1.86783,1.86742,1.8676,39200001.0
2006-09-12 09:15:00,1.86733,1.86742,1.86711,1.86711,43400001.0
2006-09-12 09:16:00,1.86712,1.86732,1.86702,1.86702,57900000.0
2006-09-12 09:17:00,1.86711,1.86759,1.86711,1.86735,66000000.0
2006-09-12 09:18:00,1.86727,1.86737,1.86725,1.86725,34500000.0
2006-09-12 09:19:00,1.86723,1.86733,1.86719,1.86733,37599999.0
2006-09-12 09:20:00,1.86746,1.86751,1.86737,1.86741,68200000.0
2006-09-12 09:21:00,1.86743,1.86761,1.86733,1.86757,99999999.0
2006-09-12 09:22:00,1.86751,1.86758,1.86735,1.86735,49300000.0
2006-09-12 09:23:00,1.86744,1.86744,1.8673,1.86737,67600000.0
2006-09-12 09:24:00,1.86738,1.86738,1.86733,1.86733,43449999.0
2006-09-12 09:25:00,1.86726,1.86758,1.86726,1.86758,96000001.0
2006-09-12 09:26:00,1.86777,1.86795,1.86764,1.86795,59899998.0
2006-09-12 09:27:00,1.868,1.86809,1.86785,1.86797,105199998.0
2006-09-12 09:28:00,1.86786,1.86799,1.8678,1.86787,59300001.0
2006-09-12 09:29:00,1.86788,1.86792,1.86772,1.86792,60800001.0
2006-09-12 09:30:00,1.86792,1.86821,1.86792,1.8682,65100000.0
2006-09-12 09:31:00,1.86823,1.86833,1.86819,1.86833,106800000.0
2006-09-12 09:32:00,1.86819,1.86828,1.86806,1.86806,131999999.0
2006-09-12 09:33:00,1.86805,1.86816,1.86805,1.86815,31700000.0
2006-09-12 09:34:00,1.8683,1.86858,1.8683,1.86858,22900000.0
2006-09-12 09:35:00,1.86867,1.86874,1.86857,1.86863,101099999.0
2006-09-12 09:36:00,1.86841,1.86853,1.86837,1.86848,52100000.0
2006-09-12 09:37:00,1.86841,1.8685,1.8683,1.8683,15700000.0
2006-09-12 09:38:00,1.86821,1.86821,1.86795,1.86805,34600000.0
2006-09-12 09:39:00,1.86778,1.86798,1.86778,1.8679,79000000.0
2006-09-12 09:40:00,1.86778,1.86778,1.8677,1.8677,69099998.0
2006-09-12 09:41:00,1.86754,1.86763,1.86726,1.86763,60999999.0
2006-09-12 09:42:00,1.86777,1.86819,1.86774,1.86819,68299998.0
2006-09-12 09:43:00,1.86835,1.86849,1.86835,1.86844,61300000.0
2006-09-12 09:44:00,1.86844,1.86844,1.86796,1.86818,106900000.0
2006-09-12 09:45:00,1.86813,1.86813,1.86805,1.86809,65900000.0
2006-09-12 09:46:00,1.86815,1.86815,1.86792,1.86797,79400000.0
2006-09-12 09:47:00,1.86786,1.86805,1.86781,1.86789,110899999.0
2006-09-12 09:48:00,1.86803,1.86846,1.86802,1.86841,111600002.0
2006-09-12 09:49:00,1.86847,1.86857,1.86843,1.86849,95699998.0
2006-09-12 09:50:00,1.86843,1.86843,1.86812,1.86834,126599996.0
2006-09-12 09:51:00,1.86826,1.86826,1.8674,1.8674,63700000.0
2006-09-12 09:52:00,1.86747,1.86748,1.86735,1.86748,50700001.0
2006-09-12 09:53:00,1.86746,1.86748,1.86742,1.86742,57599999.0
2006-09-12 09:54:00,1.86745,1.86761,1.86737,1.86761,57100000.0
2006-09-12 09:55:00,1.86758,1.8676,1.86729,1.8676,64600001.0
2006-09-12 09:56:00,1.86753,1.86753,1.86728,1.8675,26300000.0
2006-09-12 09:57:00,1.86759,1.86759,1.8675,1.86758,82500000.0
2006-09-12 09:58:00,1.86759,1.86759,1.86723,1.86723,52099999.0
2006-09-12 09:59:00,1.86708,1.86712,1.86704,1.86708,76300000.0
2006-09-12 10:00:00,1.86707,1.86727,1.86707,1.86714,76799999.0
2006-09-12 10:01:00,1.86727,1.86729,1.86717,1.86719,51500000.0
2006-09-12 10:02:00,1.86699,1.86699,1.86659,1.86659,39800000.0
2006-09-12 10:03:00,1.86667,1.86667,1.86626,1.86626,67699999.0
2006-09-12 10:04:00,1.8663,1.86647,1.8662,1.86634,55900000.0
2006-09-12 10:05:00,1.86635,1.86656,1.86627,1.86656,31300000.0
2006-09-12 10:06:00,1.8666,1.8668,1.86653,1.8668,43800000.0
2006-09-12 10:07:00,1.86698,1.86717,1.86698,1.86715,79100001.0
2006-09-12 10:08:00,1.86715,1.86719,1.86667,1.86667,41350000.0
2006-09-12 10:09:00,1.86653,1.86653,1.86632,1.86639,58199998.0
2006-09-12 10:10:00,1.86643,1.8666,1.86643,1.86658,94700001.0
2006-09-12 10:11:00,1.86641,1.86641,1.86628,1.86628,9200000.0
2006-09-12 10:12:00,1.8662,1.86621,1.86599,1.8661,101400002.0
2006-09-12 10:13:00,1.8662,1.86645,1.8662,1.86632,38400000.0
2006-09-12 10:14:00,1.86628,1.86637,1.86628,1.86628,57200000.0
2006-09-12 10:15:00,1.8662,1.86632,1.86598,1.86632,47600000.0
2006-09-12 10:16:00,1.86647,1.86647,1.86619,1.86619,40700001.0
2006-09-12 10:17:00,1.86614,1.86639,1.86614,1.86632,21100000.0
2006-09-12 10:18:00,1.8665,1.86673,1.86641,1.86642,41300000.0
2006-09-12 10:19:00,1.86633,1.8667,1.86633,1.8667,75600001.0
2006-09-12 10:20:00,1.86668,1.86693,1.86668,1.86686,80400001.0
2006-09-12 10:21:00,1.86682,1.86708,1.86679,1.8669,110500000.0
2006-09-12 10:22:00,1.86686,1.8671,1.86685,1.8671,97299998.0
2006-09-12 10:23:00,1.86711,1.86719,1.86705,1.86717,77400002.0
2006-09-12 10:24:00,1.86718,1.86756,1.86718,1.86737,68000000.0
2006-09-12 10:25:00,1.86735,1.86752,1.86734,1.86752,68599999.0
2006-09-12 10:26:00,1.86757,1.8676,1.86731,1.86734,119800000.0
2006-09-12 10:27:00,1.8673,1.8673,1.8671,1.86712,81500001.0
2006-09-12 10:28:00,1.86701,1.86701,1.86674,1.86692,21000000.0
2006-09-12 10:29:00,1.86683,1.86788,1.86674,1.86785,61900000.0
2006-09-12 10:30:00,1.86847,1.86909,1.86847,1.86894,73770000.0
2006-09-12 10:31:00,1.86903,1.86903,1.86868,1.86899,35800000.0
2006-09-12 10:32:00,1.86918,1.87085,1.86918,1.87085,38500000.0
2006-09-12 10:33:00,1.8709,1.8711,1.87077,1.87088,74100000.0
2006-09-12 10:34:00,1.8707,1.87088,1.8707,1.87088,24300000.0
2006-09-12 10:35:00,1.87122,1.87188,1.87122,1.87188,117100002.0
2006-09-12 10:36:00,1.87192,1.87198,1.87163,1.87175,96300000.0
2006-09-12 10:37:00,1.87172,1.87189,1.8715,1.8715,41100000.0
2006-09-12 10:38:00,1.8715,1.8715,1.87123,1.87137,88799999.0
2006-09-12 10:39:00,1.87122,1.87207,1.87122,1.87207,54600000.0
2006-09-12 10:40:00,1.87247,1.87272,1.87239,1.87249,67499998.0
2006-09-12 10:41:00,1.87241,1.87249,1.87223,1.87223,69400002.0
2006-09-12 10:42:00,1.8722,1.87222,1.87208,1.8722,63600000.0
2006-09-12 10:43:00,1.87215,1.87241,1.87205,1.87241,58900000.0
2006-09-12 10:44:00,1.87242,1.87251,1.87215,1.87215,42150000.0
2006-09-12 10:45:00,1.87218,1.87251,1.87218,1.87251,38400000.0
2006-09-12 10:46:00,1.87247,1.87257,1.87219,1.87219,59000001.0
2006-09-12 10:47:00,1.87208,1.87216,1.87205,1.87216,47200000.0
2006-09-12 10:48:00,1.87221,1.87228,1.8722,1.87225,30850000.0
2006-09-12 10:49:00,1.87218,1.87224,1.872,1.87209,111600002.0
2006-09-12 10:50:00,1.87202,1.87215,1.87193,1.87215,37300000.0
2006-09-12 10:51:00,1.87235,1.87235,1.872,1.87201,50300000.0
2006-09-12 10:52:00,1.8722,1.87247,1.8722,1.87235,57400000.0
2006-09-12 10:53:00,1.8724,1.87249,1.87219,1.87219,71500000.0
2006-09-12 10:54:00,1.87227,1.87227,1.87192,1.87195,31700000.0
2006-09-12 10:55:00,1.87199,1.87199,1.87171,1.87171,83400000.0
2006-09-12 10:56:00,1.8717,1.87177,1.87165,1.87177,42500000.0
2006-09-12 10:57:00,1.87174,1.87198,1.87165,1.87198,96700001.0
2006-09-12 10:58:00,1.87203,1.8721,1.8719,1.87193,76500000.0
2006-09-12 10:59:00,1.87182,1.87182,1.87151,1.87157,89000001.0
2006-09-12 11:00:00,1.87162,1.87171,1.87139,1.87159,36800000.0
2006-09-12 11:01:00,1.87155,1.87155,1.87129,1.87132,105399998.0
2006-09-12 11:02:00,1.87154,1.8716,1.87153,1.87156,87300002.0
2006-09-12 11:03:00,1.87169,1.8717,1.87146,1.87155,44500000.0
2006-09-12 11:04:00,1.87162,1.87178,1.87162,1.87166,44599999.0
2006-09-12 11:05:00,1.87169,1.87232,1.87169,1.87225,41000000.0
2006-09-12 11:06:00,1.87246,1.87276,1.87237,1.87276,61500000.0
2006-09-12 11:07:00,1.87297,1.87311,1.87288,1.87292,65800000.0
2006-09-12 11:08:00,1.87305,1.8732,1.87291,1.8732,69699999.0
2006-09-12 11:09:00,1.87332,1.87351,1.87332,1.87347,33100000.0
2006-09-12 11:10:00,1.87333,1.87333,1.87308,1.87322,66300000.0
2006-09-12 11:11:00,1.87327,1.87327,1.87314,1.87314,84400003.0
2006-09-12 11:12:00,1.873,1.873,1.87277,1.87277,66500000.0
2006-09-12 11:13:00,1.87284,1.8731,1.87284,1.8731,39500000.0
2006-09-12 11:14:00,1.87306,1.87316,1.873,1.87316,99399998.0
2006-09-12 11:15:00,1.87317,1.87332,1.87317,1.87322,68299999.0
2006-09-12 11:16:00,1.87323,1.8734,1.87315,1.8734,63399999.0
2006-09-12 11:17:00,1.87331,1.87331,1.87315,1.87315,13600000.0
2006-09-12 11:18:00,1.87312,1.87315,1.87299,1.87315,51300000.0
2006-09-12 11:19:00,1.87315,1.87345,1.87315,1.87345,54499999.0
2006-09-12 11:20:00,1.87364,1.87366,1.87364,1.87366,6800000.0
2006-09-12 11:21:00,1.87382,1.87391,1.87366,1.87389,90799999.0
2006-09-12 11:22:00,1.87391,1.87391,1.87358,1.87366,86900001.0
2006-09-12 11:23:00,1.87364,1.87364,1.8735,1.8735,25400000.0
2006-09-12 11:24:00,1.87351,1.87381,1.87341,1.87379,64999999.0
2006-09-12 11:25:00,1.87359,1.87359,1.87349,1.87353,73200000.0
2006-09-12 11:26:00,1.87345,1.87345,1.87316,1.87316,19500000.0
2006-09-12 11:27:00,1.87328,1.8733,1.87319,1.87319,61300000.0
2006-09-12 11:28:00,1.87322,1.87329,1.87312,1.87322,27100000.0
2006-09-12 11:29:00,1.87325,1.87349,1.87325,1.87345,77999999.0
2006-09-12 11:30:00,1.87355,1.87366,1.87355,1.87363,136500001.0
2006-09-12 11:31:00,1.87358,1.87363,1.87347,1.87358,144300002.0
2006-09-12 11:32:00,1.87358,1.87368,1.87355,1.87368,38500000.0
2006-09-12 11:33:00,1.87358,1.87363,1.87349,1.87363,28500000.0
2006-09-12 11:34:00,1.8735,1.8735,1.87306,1.87313,83800000.0
2006-09-12 11:35:00,1.87311,1.87319,1.87306,1.87309,83100001.0
2006-09-12 11:36:00,1.87305,1.87329,1.87305,1.87326,108900000.0
2006-09-12 11:37:00,1.87325,1.87325,1.87315,1.8732,85099998.0
2006-09-12 11:38:00,1.87323,1.87323,1.87314,1.87318,81100000.0
2006-09-12 11:39:00,1.87312,1.87316,1.87297,1.87297,55800000.0
2006-09-12 11:40:00,1.87284,1.87298,1.87262,1.87267,62899998.0
2006-09-12 11:41:00,1.87251,1.87251,1.87224,1.87224,51799998.0
2006-09-12 11:42:00,1.87222,1.87229,1.87209,1.87212,105900001.0
2006-09-12 11:43:00,1.87219,1.87239,1.87219,1.87227,72799999.0
2006-09-12 11:44:00,1.87228,1.87243,1.87221,1.87243,73299999.0
2006-09-12 11:45:00,1.87243,1.87243,1.87233,1.87238,34600000.0
2006-09-12 11:46:00,1.87243,1.87256,1.87237,1.87242,96400001.0
2006-09-12 11:47:00,1.87246,1.87247,1.87213,1.87246,88000000.0
2006-09-12 11:48:00,1.87242,1.87254,1.87241,1.87242,72699999.0
2006-09-12 11:49:00,1.8724,1.87256,1.8724,1.87242,22700000.0
2006-09-12 11:50:00,1.8724,1.8725,1.87235,1.8724,97200000.0
2006-09-12 11:51:00,1.87235,1.87235,1.87225,1.8723,61500001.0
2006-09-12 11:52:00,1.87225,1.87225,1.87216,1.87223,94600000.0
2006-09-12 11:53:00,1.87208,1.8722,1.87205,1.87218,112400002.0
2006-09-12 11:54:00,1.87212,1.87218,1.87194,1.87195,66599999.0
2006-09-12 11:55:00,1.87196,1.87205,1.87191,1.87205,88000001.0
2006-09-12 11:56:00,1.87206,1.87209,1.87206,1.87209,12700000.0
2006-09-12 11:57:00,1.87207,1.87258,1.87207,1.87258,102900000.0
2006-09-12 11:58:00,1.87256,1.87265,1.87253,1.87259,36700001.0
2006-09-12 11:59:00,1.87271,1.87292,1.87271,1.87292,108900001.0
2006-09-12 12:00:00,1.87304,1.8734,1.87303,1.87339,144299999.0
2006-09-12 12:01:00,1.87341,1.87341,1.87324,1.87339,77599999.0
2006-09-12 12:02:00,1.87344,1.87346,1.87337,1.8734,75699999.0
2006-09-12 12:03:00,1.87343,1.87369,1.87338,1.87369,36399999.0
2006-09-12 12:04:00,1.8737,1.87382,1.87358,1.87358,73000000.0
2006-09-12 12:05:00,1.87372,1.87383,1.87371,1.87371,55000000.0
2006-09-12 12:06:00,1.87367,1.87389,1.87367,1.87374,66699999.0
2006-09-12 12:07:00,1.87379,1.87384,1.87369,1.8738,41700000.0
2006-09-12 12:08:00,1.8739,1.87416,1.8739,1.87407,121900000.0
2006-09-12 12:09:00,1.87395,1.87395,1.87365,1.87374,19000000.0
2006-09-12 12:10:00,1.87373,1.8738,1.87363,1.8738,46399998.0
2006-09-12 12:11:00,1.87384,1.87395,1.87377,1.87378,70000001.0
2006-09-12 12:12:00,1.87385,1.87391,1.87384,1.87388,91400001.0
2006-09-12 12:13:00,1.87392,1.87443,1.87388,1.87443,57949999.0
2006-09-12 12:14:00,1.87448,1.87448,1.87423,1.87428,20900000.0
2006-09-12 12:15:00,1.87412,1.87412,1.87393,1.87393,24100000.0
2006-09-12 12:16:00,1.87375,1.87379,1.8736,1.87367,93700000.0
2006-09-12 12:17:00,1.87372,1.87372,1.87357,1.87367,84899999.0
2006-09-12 12:18:00,1.87365,1.87365,1.87355,1.87359,35200000.0
2006-09-12 12:19:00,1.87361,1.87368,1.87351,1.87358,81700000.0
2006-09-12 12:20:00,1.87365,1.87365,1.87355,1.87365,46250000.0
2006-09-12 12:21:00,1.87361,1.87404,1.87355,1.87404,63600002.0
2006-09-12 12:22:00,1.87422,1.87445,1.87422,1.87445,70600001.0
2006-09-12 12:23:00,1.87433,1.87433,1.87399,1.87399,47799999.0
2006-09-12 12:24:00,1.87382,1.87382,1.8731,1.8731,42800000.0
2006-09-12 12:25:00,1.87307,1.87318,1.87291,1.87302,45799999.0
2006-09-12 12:26:00,1.87323,1.87323,1.87313,1.87317,44000000.0
2006-09-12 12:27:00,1.87342,1.87358,1.87342,1.87358,26300000.0
2006-09-12 12:28:00,1.87389,1.87389,1.87365,1.8737,76900002.0
2006-09-12 12:29:00,1.87374,1.87401,1.87369,1.87392,86999998.0
2006-09-12 12:30:00,1.87397,1.87402,1.87389,1.87392,85900001.0
2006-09-12 12:31:00,1.87392,1.87411,1.87392,1.87411,115600000.0
2006-09-12 12:32:00,1.87412,1.87418,1.87401,1.8741,70899999.0
2006-09-12 12:33:00,1.87413,1.87422,1.87402,1.87422,69000000.0
2006-09-12 12:34:00,1.87405,1.8742,1.87388,1.87388,66400000.0
2006-09-12 12:35:00,1.87388,1.874,1.87385,1.87396,83299999.0
2006-09-12 12:36:00,1.87392,1.874,1.87375,1.874,89299998.0
2006-09-12 12:37:00,1.87392,1.87408,1.87391,1.87405,88100000.0
2006-09-12 12:38:00,1.8741,1.87436,1.8741,1.87436,76599998.0
2006-09-12 12:39:00,1.87425,1.87431,1.87413,1.87413,33300000.0
2006-09-12 12:40:00,1.8741,1.87417,1.87403,1.87405,92700000.0
2006-09-12 12:41:00,1.87388,1.8741,1.87386,1.8741,26300000.0
2006-09-12 12:42:00,1.87425,1.87451,1.87425,1.87434,44600000.0
2006-09-12 12:43:00,1.87439,1.87452,1.87431,1.87452,165200001.0
2006-09-12 12:44:00,1.87445,1.8745,1.87435,1.87436,96699999.0
2006-09-12 12:45:00,1.8744,1.87444,1.87421,1.87443,68200000.0
2006-09-12 12:46:00,1.87443,1.87443,1.87416,1.87431,72600000.0
2006-09-12 12:47:00,1.87437,1.8744,1.87431,1.87439,59199999.0
2006-09-12 12:48:00,1.87431,1.87443,1.87431,1.87439,65700000.0
2006-09-12 12:49:00,1.87457,1.87473,1.87457,1.87466,16200000.0
2006-09-12 12:50:00,1.87461,1.87462,1.87443,1.87462,63799998.0
2006-09-12 12:51:00,1.87469,1.87498,1.87469,1.8748,125200002.0
2006-09-12 12:52:00,1.87463,1.87466,1.87443,1.87443,125000000.0
2006-09-12 12:53:00,1.87438,1.87444,1.8743,1.87438,37900000.0
2006-09-12 12:54:00,1.87435,1.87436,1.8742,1.8743,22400000.0
2006-09-12 12:55:00,1.87437,1.87459,1.87437,1.87447,60300000.0
2006-09-12 12:56:00,1.87438,1.87442,1.87423,1.87423,27000000.0
2006-09-12 12:57:00,1.87429,1.87429,1.87414,1.87414,59100000.0
2006-09-12 12:58:00,1.87417,1.87421,1.87403,1.87411,24100000.0
2006-09-12 12:59:00,1.87383,1.87439,1.87383,1.87439,86100000.0
2006-09-12 13:00:00,1.87443,1.87445,1.87424,1.87428,130599997.0
2006-09-12 13:01:00,1.87428,1.8743,1.87421,1.87427,86600001.0
2006-09-12 13:02:00,1.8742,1.87432,1.87419,1.87419,64700000.0
2006-09-12 13:03:00,1.87421,1.87421,1.87409,1.87409,41200000.0
2006-09-12 13:04:00,1.87407,1.87424,1.87407,1.87424,56300000.0
2006-09-12 13:05:00,1.87422,1.87424,1.87417,1.87417,62000000.0
2006-09-12 13:06:00,1.8743,1.87439,1.87421,1.87425,43800000.0
2006-09-12 13:07:00,1.87432,1.87432,1.87412,1.87412,72600001.0
2006-09-12 13:08:00,1.87419,1.87428,1.87417,1.87422,86300001.0
2006-09-12 13:09:00,1.87412,1.87437,1.87412,1.87437,48900000.0
2006-09-12 13:10:00,1.87443,1.87461,1.87443,1.87452,102399999.0
2006-09-12 13:11:00,1.87447,1.87448,1.8744,1.87445,53500000.0
2006-09-12 13:12:00,1.8744,1.87448,1.87423,1.87447,91399999.0
2006-09-12 13:13:00,1.87428,1.87439,1.87428,1.87439,73200000.0
2006-09-12 13:14:00,1.8744,1.87445,1.87435,1.87443,74800000.0
2006-09-12 13:15:00,1.87443,1.87443,1.87422,1.87422,56999999.0
2006-09-12 13:16:00,1.87422,1.87427,1.87414,1.87414,72500001.0
2006-09-12 13:17:00,1.87414,1.8742,1.87402,1.87415,87399999.0
2006-09-12 13:18:00,1.87417,1.8742,1.87393,1.87393,77700000.0
2006-09-12 13:19:00,1.874,1.87405,1.87394,1.87405,56800000.0
2006-09-12 13:20:00,1.87401,1.87401,1.87385,1.87388,40599999.0
2006-09-12 13:21:00,1.87392,1.87392,1.87378,1.87378,38700000.0
2006-09-12 13:22:00,1.87382,1.8739,1.87377,1.87377,38300001.0
2006-09-12 13:23:00,1.8738,1.87387,1.87377,1.87377,70000000.0
2006-09-12 13:24:00,1.87366,1.87366,1.87351,1.87358,48400000.0
2006-09-12 13:25:00,1.87364,1.87365,1.8736,1.8736,104600003.0
2006-09-12 13:26:00,1.87353,1.87359,1.87347,1.87347,55900000.0
2006-09-12 13:27:00,1.8735,1.87363,1.87346,1.87349,85499999.0
2006-09-12 13:28:00,1.87338,1.87341,1.87335,1.87337,30300000.0
2006-09-12 13:29:00,1.87345,1.87356,1.87343,1.87343,120000000.0
2006-09-12 13:30:00,1.87339,1.87352,1.87339,1.87348,70800000.0
2006-09-12 13:31:00,1.87357,1.8736,1.87354,1.8736,46500000.0
2006-09-12 13:32:00,1.87359,1.87364,1.87342,1.87342,115800001.0
2006-09-12 13:33:00,1.87347,1.8735,1.87343,1.87348,36700000.0
2006-09-12 13:34:00,1.87345,1.87351,1.87334,1.87342,66000000.0
2006-09-12 13:35:00,1.87341,1.87347,1.87334,1.87334,56000000.0
2006-09-12 13:36:00,1.87332,1.87332,1.87308,1.87308,66200000.0
2006-09-12 13:37:00,1.87307,1.8731,1.87291,1.87291,47500000.0
2006-09-12 13:38:00,1.87304,1.87322,1.87304,1.87308,66400001.0
2006-09-12 13:39:00,1.87316,1.87346,1.87316,1.87346,95900002.0
2006-09-12 13:40:00,1.87358,1.87365,1.87357,1.87363,77100000.0
2006-09-12 13:41:00,1.87362,1.87368,1.87347,1.87347,109000001.0
2006-09-12 13:42:00,1.87355,1.87369,1.87309,1.87309,60100000.0
2006-09-12 13:43:00,1.87282,1.87301,1.87278,1.8729,101299998.0
2006-09-12 13:44:00,1.87289,1.8737,1.87286,1.87367,74900000.0
2006-09-12 13:45:00,1.8736,1.87375,1.8736,1.87373,164999999.0
2006-09-12 13:46:00,1.87368,1.87383,1.87365,1.87383,47400000.0
2006-09-12 13:47:00,1.87388,1.8739,1.8734,1.8734,93600000.0
2006-09-12 13:48:00,1.87341,1.87368,1.87341,1.87358,58700000.0
2006-09-12 13:49:00,1.87355,1.87361,1.8734,1.87348,59500000.0
2006-09-12 13:50:00,1.8734,1.8734,1.87314,1.87314,109299998.0
2006-09-12 13:51:00,1.87311,1.87321,1.87311,1.87312,31300000.0
2006-09-12 13:52:00,1.87317,1.87323,1.87311,1.87312,81200000.0
2006-09-12 13:53:00,1.87306,1.87321,1.87306,1.87313,48900000.0
2006-09-12 13:54:00,1.87319,1.87328,1.87319,1.87328,41699999.0
2006-09-12 13:55:00,1.87329,1.87329,1.87305,1.87305,25300000.0
2006-09-12 13:56:00,1.87312,1.87312,1.87295,1.87307,79199999.0
2006-09-12 13:57:00,1.87317,1.87322,1.8731,1.87313,75800000.0
2006-09-12 13:58:00,1.8731,1.8732,1.87306,1.87306,71499997.0
2006-09-12 13:59:00,1.87307,1.87315,1.87306,1.87309,48400000.0
2006-09-12 14:00:00,1.87308,1.8731,1.87299,1.87299,57200000.0
2006-09-12 14:01:00,1.87308,1.87316,1.87305,1.8731,41800000.0
2006-09-12 14:02:00,1.87309,1.8731,1.87302,1.87302,52000000.0
2006-09-12 14:03:00,1.87307,1.87313,1.87299,1.87299,66399999.0
2006-09-12 14:04:00,1.87305,1.87321,1.87305,1.87317,40199999.0
2006-09-12 14:05:00,1.87311,1.87324,1.87311,1.87324,49900000.0
2006-09-12 14:06:00,1.87327,1.87328,1.87321,1.87322,96499999.0
2006-09-12 14:07:00,1.87318,1.87338,1.87318,1.87331,75400000.0
2006-09-12 14:08:00,1.8733,1.8733,1.8731,1.87317,62400000.0
2006-09-12 14:09:00,1.87307,1.87309,1.87302,1.87307,32850000.0
2006-09-12 14:10:00,1.87307,1.87307,1.87276,1.87292,33000000.0
2006-09-12 14:11:00,1.87285,1.87302,1.87283,1.87297,58600000.0
2006-09-12 14:12:00,1.873,1.87305,1.87284,1.87299,30300000.0
2006-09-12 14:13:00,1.873,1.873,1.8727,1.87279,70700000.0
2006-09-12 14:14:00,1.8728,1.873,1.8728,1.873,48000001.0
2006-09-12 14:15:00,1.87303,1.87303,1.87301,1.87303,70200001.0
2006-09-12 14:16:00,1.87303,1.87303,1.87295,1.87298,47000000.0
2006-09-12 14:17:00,1.87309,1.87319,1.87297,1.87297,36800000.0
2006-09-12 14:18:00,1.87301,1.8731,1.87299,1.87303,74300000.0
2006-09-12 14:19:00,1.87312,1.87315,1.87298,1.87303,50500000.0
2006-09-12 14:20:00,1.87288,1.87291,1.8728,1.87291,46300001.0
2006-09-12 14:21:00,1.87282,1.87287,1.87282,1.87287,33400001.0
2006-09-12 14:22:00,1.87292,1.87293,1.87286,1.87293,56500001.0
2006-09-12 14:23:00,1.87292,1.87299,1.8728,1.87283,42250000.0
2006-09-12 14:24:00,1.8729,1.87295,1.87282,1.87285,60000000.0
2006-09-12 14:25:00,1.87288,1.87297,1.87279,1.87279,78900002.0
2006-09-12 14:26:00,1.87279,1.87279,1.87256,1.8726,90300001.0
2006-09-12 14:27:00,1.87262,1.87267,1.87262,1.87266,45200000.0
2006-09-12 14:28:00,1.8724,1.8724,1.87206,1.87212,72500001.0
2006-09-12 14:29:00,1.87233,1.87246,1.87227,1.87243,96100000.0
2006-09-12 14:30:00,1.87297,1.87578,1.87297,1.87516,70400000.0
2006-09-12 14:31:00,1.87453,1.8748,1.87429,1.87453,61100000.0
2006-09-12 14:32:00,1.87414,1.87414,1.87386,1.87386,19100000.0
2006-09-12 14:33:00,1.87307,1.87316,1.87261,1.87261,51800000.0
2006-09-12 14:34:00,1.87227,1.87229,1.87153,1.87176,72600000.0
2006-09-12 14:35:00,1.87174,1.87203,1.87161,1.87203,66649999.0
2006-09-12 14:36:00,1.87228,1.87228,1.87184,1.87214,44400000.0
2006-09-12 14:37:00,1.87242,1.87271,1.87242,1.87252,99800000.0
2006-09-12 14:38:00,1.87243,1.87252,1.87231,1.87242,127500000.0
2006-09-12 14:39:00,1.87239,1.87275,1.87228,1.87271,37200000.0
2006-09-12 14:40:00,1.87286,1.87298,1.87282,1.87295,70000002.0
2006-09-12 14:41:00,1.873,1.87311,1.87284,1.87285,35000000.0
2006-09-12 14:42:00,1.87288,1.8731,1.87279,1.87279,21400000.0
2006-09-12 14:43:00,1.87284,1.87304,1.87262,1.87268,40350000.0
2006-09-12 14:44:00,1.87289,1.87336,1.87285,1.87336,117499999.0
2006-09-12 14:45:00,1.87315,1.87363,1.8731,1.87363,80100001.0
2006-09-12 14:46:00,1.87375,1.8738,1.87324,1.87332,75999999.0
2006-09-12 14:47:00,1.87343,1.87361,1.87343,1.87355,82800001.0
2006-09-12 14:48:00,1.87353,1.87353,1.87342,1.87342,26499999.0
2006-09-12 14:49:00,1.87353,1.87357,1.87344,1.87357,65600000.0
2006-09-12 14:50:00,1.87374,1.87442,1.87366,1.87442,67700000.0
2006-09-12 14:51:00,1.87464,1.87483,1.87464,1.87465,47700000.0
2006-09-12 14:52:00,1.8745,1.87474,1.87448,1.87465,88399998.0
2006-09-12 14:53:00,1.87471,1.87477,1.87439,1.87448,52600000.0
2006-09-12 14:54:00,1.87448,1.87448,1.87411,1.87433,45000000.0
2006-09-12 14:55:00,1.87435,1.87435,1.87407,1.87416,67500000.0
2006-09-12 14:56:00,1.87429,1.87477,1.87429,1.87476,56300000.0
2006-09-12 14:57:00,1.87462,1.8762,1.87442,1.8762,64069999.0
2006-09-12 14:58:00,1.87625,1.87634,1.87585,1.87585,68500001.0
2006-09-12 14:59:00,1.87572,1.87599,1.87572,1.8759,78600000.0
2006-09-12 15:00:00,1.87607,1.87634,1.87607,1.87631,135500001.0
2006-09-12 15:01:00,1.87637,1.87665,1.87629,1.87629,51000000.0
2006-09-12 15:02:00,1.8762,1.87641,1.87616,1.87621,91500000.0
2006-09-12 15:03:00,1.87623,1.87625,1.87602,1.87609,97599999.0
2006-09-12 15:04:00,1.87594,1.87602,1.8759,1.8759,41900000.0
2006-09-12 15:05:00,1.87582,1.87591,1.87565,1.87567,75000001.0
2006-09-12 15:06:00,1.87562,1.87618,1.87562,1.87618,62800000.0
2006-09-12 15:07:00,1.87627,1.87627,1.87601,1.87601,44100000.0
2006-09-12 15:08:00,1.87594,1.87605,1.87591,1.87591,45300000.0
2006-09-12 15:09:00,1.87583,1.87583,1.87537,1.87555,73199999.0
2006-09-12 15:10:00,1.87557,1.8756,1.87528,1.87538,37200000.0
2006-09-12 15:11:00,1.87527,1.87533,1.87484,1.87484,45200000.0
2006-09-12 15:12:00,1.87475,1.87475,1.87455,1.87466,17700000.0
2006-09-12 15:13:00,1.87478,1.87498,1.87477,1.8748,53500000.0
2006-09-12 15:14:00,1.87472,1.87505,1.87468,1.87505,55000001.0
2006-09-12 15:15:00,1.87517,1.87583,1.87517,1.87583,91199999.0
2006-09-12 15:16:00,1.87597,1.87604,1.87559,1.87561,66299999.0
2006-09-12 15:17:00,1.87548,1.87593,1.87545,1.87593,60000000.0
2006-09-12 15:18:00,1.87613,1.87622,1.87611,1.87617,73100000.0
2006-09-12 15:19:00,1.87598,1.87684,1.87598,1.87647,117599999.0
2006-09-12 15:20:00,1.87662,1.87682,1.87653,1.87682,121000001.0
2006-09-12 15:21:00,1.87675,1.87675,1.87625,1.87625,59400000.0
2006-09-12 15:22:00,1.87626,1.87651,1.87618,1.87639,46700000.0
2006-09-12 15:23:00,1.87636,1.87638,1.87628,1.87638,71000001.0
2006-09-12 15:24:00,1.87638,1.87638,1.87598,1.87603,53500000.0
2006-09-12 15:25:00,1.87601,1.87601,1.87578,1.87588,88899999.0
2006-09-12 15:26:00,1.87585,1.87585,1.87571,1.87571,42900000.0
2006-09-12 15:27:00,1.87574,1.87579,1.87574,1.87575,97000000.0
2006-09-12 15:28:00,1.87576,1.876,1.87576,1.876,17500000.0
2006-09-12 15:29:00,1.87616,1.87622,1.87601,1.87601,68200000.0
2006-09-12 15:30:00,1.87583,1.87583,1.8756,1.8756,52000000.0
2006-09-12 15:31:00,1.87558,1.87558,1.87523,1.87523,54800000.0
2006-09-12 15:32:00,1.87511,1.87516,1.87472,1.87477,119800000.0
2006-09-12 15:33:00,1.87469,1.87477,1.87442,1.87477,46300000.0
2006-09-12 15:34:00,1.87491,1.87503,1.87475,1.87479,47100000.0
2006-09-12 15:35:00,1.8749,1.87517,1.8749,1.87515,33400000.0
2006-09-12 15:36:00,1.87506,1.87506,1.8749,1.8749,36100000.0
2006-09-12 15:37:00,1.87471,1.87471,1.87451,1.87458,71500002.0
2006-09-12 15:38:00,1.87453,1.87487,1.87453,1.87487,63899999.0
2006-09-12 15:39:00,1.87492,1.87494,1.87476,1.87491,55800000.0
2006-09-12 15:40:00,1.87496,1.87496,1.87444,1.87445,70700000.0
2006-09-12 15:41:00,1.87434,1.87477,1.87434,1.87477,58400000.0
2006-09-12 15:42:00,1.87478,1.87525,1.87478,1.87507,108699998.0
2006-09-12 15:43:00,1.87472,1.87472,1.87426,1.8745,45400001.0
2006-09-12 15:44:00,1.87457,1.87471,1.87457,1.87463,33200000.0
2006-09-12 15:45:00,1.8746,1.87462,1.87452,1.87462,74300000.0
2006-09-12 15:46:00,1.87466,1.87469,1.87452,1.87452,61500001.0
2006-09-12 15:47:00,1.8746,1.87471,1.87445,1.87455,51400000.0
2006-09-12 15:48:00,1.87453,1.87453,1.87423,1.87445,90500000.0
2006-09-12 15:49:00,1.87438,1.87454,1.87433,1.87439,77299999.0
2006-09-12 15:50:00,1.8743,1.8743,1.87415,1.87417,95400001.0
2006-09-12 15:51:00,1.87399,1.87399,1.87359,1.87372,45100000.0
2006-09-12 15:52:00,1.87374,1.87378,1.87361,1.87361,120700000.0
2006-09-12 15:53:00,1.87365,1.87379,1.87365,1.8737,61399999.0
2006-09-12 15:54:00,1.87376,1.87388,1.8737,1.87375,52999999.0
2006-09-12 15:55:00,1.87402,1.87415,1.87402,1.87415,48700000.0
2006-09-12 15:56:00,1.87415,1.87421,1.87399,1.87411,97300000.0
2006-09-12 15:57:00,1.87417,1.87419,1.87405,1.87405,41400001.0
2006-09-12 15:58:00,1.87398,1.87419,1.87398,1.87413,24100000.0
2006-09-12 15:59:00,1.8741,1.87435,1.87408,1.8743,67700000.0
2006-09-12 16:00:00,1.87452,1.87486,1.87452,1.87482,66699999.0
2006-09-12 16:01:00,1.8751,1.87516,1.87497,1.87505,97500001.0
2006-09-12 16:02:00,1.87507,1.87514,1.87478,1.87513,61700000.0
2006-09-12 16:03:00,1.87508,1.87508,1.87451,1.87452,144399998.0
2006-09-12 16:04:00,1.87445,1.87445,1.8742,1.87425,93800002.0
2006-09-12 16:05:00,1.87426,1.87428,1.87408,1.87416,85700001.0
2006-09-12 16:06:00,1.87411,1.87422,1.87408,1.8741,69099999.0
2006-09-12 16:07:00,1.87407,1.87434,1.87407,1.87427,57700000.0
2006-09-12 16:08:00,1.87409,1.87409,1.87397,1.87398,41900000.0
2006-09-12 16:09:00,1.87388,1.87393,1.87362,1.87362,32599999.0
2006-09-12 16:10:00,1.87354,1.87369,1.87354,1.87358,62300000.0
2006-09-12 16:11:00,1.87357,1.87363,1.87353,1.87359,85699998.0
2006-09-12 16:12:00,1.87354,1.87354,1.87317,1.87317,69400000.0
2006-09-12 16:13:00,1.87277,1.87289,1.87233,1.87233,90800001.0
2006-09-12 16:14:00,1.8723,1.87247,1.8723,1.87247,54400000.0
2006-09-12 16:15:00,1.87245,1.87245,1.87194,1.87194,30100000.0
2006-09-12 16:16:00,1.87187,1.872,1.87171,1.87174,50100000.0
2006-09-12 16:17:00,1.8719,1.87227,1.87189,1.87205,139800002.0
2006-09-12 16:18:00,1.87198,1.87225,1.87196,1.87225,35700000.0
2006-09-12 16:19:00,1.87238,1.87321,1.87238,1.87321,24600000.0
2006-09-12 16:20:00,1.8732,1.8732,1.87277,1.8728,57600000.0
2006-09-12 16:21:00,1.87294,1.87307,1.87294,1.87302,53499999.0
2006-09-12 16:22:00,1.87301,1.8733,1.87293,1.8733,56899999.0
2006-09-12 16:23:00,1.87325,1.87325,1.87299,1.87303,34900000.0
2006-09-12 16:24:00,1.87292,1.87292,1.87276,1.87283,31499999.0
2006-09-12 16:25:00,1.87278,1.87278,1.87235,1.87235,37200000.0
2006-09-12 16:26:00,1.87227,1.87228,1.8718,1.87219,92399999.0
2006-09-12 16:27:00,1.87222,1.87238,1.87222,1.87235,53499999.0
2006-09-12 16:28:00,1.87257,1.87291,1.87257,1.87272,52300000.0
2006-09-12 16:29:00,1.87266,1.87338,1.87266,1.87335,92699998.0
2006-09-12 16:30:00,1.87319,1.87336,1.87318,1.87318,71800000.0
2006-09-12 16:31:00,1.87304,1.87313,1.87301,1.8731,67700000.0
2006-09-12 16:32:00,1.87309,1.87309,1.87273,1.87291,52200000.0
2006-09-12 16:33:00,1.87309,1.87309,1.87265,1.87265,54000000.0
2006-09-12 16:34:00,1.87268,1.87318,1.8726,1.87318,42899999.0
2006-09-12 16:35:00,1.87322,1.87331,1.87316,1.87331,29200000.0
2006-09-12 16:36:00,1.87342,1.87346,1.87299,1.87299,61000000.0
2006-09-12 16:37:00,1.87291,1.87291,1.87267,1.87281,58400000.0
2006-09-12 16:38:00,1.87272,1.87319,1.87272,1.87319,95300002.0
2006-09-12 16:39:00,1.87322,1.8739,1.87322,1.8739,37400000.0
2006-09-12 16:40:00,1.87364,1.87364,1.87333,1.8735,18400000.0
2006-09-12 16:41:00,1.87334,1.87372,1.87334,1.87372,92200000.0
2006-09-12 16:42:00,1.87375,1.87404,1.87375,1.87387,39400000.0
2006-09-12 16:43:00,1.87382,1.87437,1.87382,1.87432,81599999.0
2006-09-12 16:44:00,1.87418,1.87426,1.87402,1.87403,118600002.0
2006-09-12 16:45:00,1.87391,1.87406,1.87388,1.87399,131500000.0
2006-09-12 16:46:00,1.874,1.87416,1.8739,1.87401,62600000.0
2006-09-12 16:47:00,1.87402,1.87439,1.87402,1.87419,134399997.0
2006-09-12 16:48:00,1.87428,1.87453,1.87425,1.87453,25300000.0
2006-09-12 16:49:00,1.87447,1.87459,1.87447,1.87453,48800000.0
2006-09-12 16:50:00,1.87468,1.87491,1.87468,1.8749,48000000.0
2006-09-12 16:51:00,1.87504,1.87545,1.87504,1.87545,120000001.0
2006-09-12 16:52:00,1.87547,1.87549,1.87522,1.87537,69200000.0
2006-09-12 16:53:00,1.87527,1.87534,1.87518,1.87523,55500000.0
2006-09-12 16:54:00,1.87511,1.8755,1.87507,1.8755,78400001.0
2006-09-12 16:55:00,1.87564,1.87586,1.87555,1.87576,109100000.0
2006-09-12 16:56:00,1.87567,1.8757,1.87542,1.87542,53399998.0
2006-09-12 16:57:00,1.87548,1.87559,1.87547,1.87547,64100000.0
2006-09-12 16:58:00,1.87544,1.87549,1.87519,1.8752,79500000.0
2006-09-12 16:59:00,1.87522,1.87554,1.87522,1.87554,78100001.0
2006-09-12 17:00:00,1.87547,1.87547,1.87516,1.87516,112799999.0
2006-09-12 17:01:00,1.87525,1.87555,1.87525,1.87555,61599999.0
2006-09-12 17:02:00,1.87554,1.87557,1.8749,1.8749,66400000.0
2006-09-12 17:03:00,1.87493,1.8753,1.87493,1.8752,47400000.0
2006-09-12 17:04:00,1.87517,1.8753,1.87505,1.8751,55299999.0
2006-09-12 17:05:00,1.87515,1.87524,1.87506,1.87523,100600000.0
2006-09-12 17:06:00,1.87513,1.87513,1.87498,1.87506,65299998.0
2006-09-12 17:07:00,1.87498,1.8751,1.87498,1.8751,18700000.0
2006-09-12 17:08:00,1.87519,1.87525,1.87512,1.87512,40699999.0
2006-09-12 17:09:00,1.87514,1.87514,1.87495,1.87495,80000000.0
2006-09-12 17:10:00,1.87495,1.87504,1.87481,1.87494,49000000.0
2006-09-12 17:11:00,1.87497,1.87514,1.87497,1.87514,72300001.0
2006-09-12 17:12:00,1.87507,1.87509,1.87455,1.87469,65400001.0
2006-09-12 17:13:00,1.87471,1.87486,1.8746,1.8746,68400001.0
2006-09-12 17:14:00,1.87471,1.87478,1.87471,1.87478,72100000.0
2006-09-12 17:15:00,1.87474,1.87486,1.87462,1.87462,66999999.0
2006-09-12 17:16:00,1.87462,1.87462,1.87441,1.8746,81099999.0
2006-09-12 17:17:00,1.87467,1.8747,1.87454,1.87458,100300002.0
2006-09-12 17:18:00,1.87458,1.87474,1.87457,1.87474,75600000.0
2006-09-12 17:19:00,1.87467,1.87476,1.87463,1.87476,59900000.0
2006-09-12 17:20:00,1.87488,1.87502,1.87478,1.87488,103100000.0
2006-09-12 17:21:00,1.8749,1.8749,1.87483,1.87483,60199999.0
2006-09-12 17:22:00,1.87479,1.87513,1.87479,1.87513,13100000.0
2006-09-12 17:23:00,1.87521,1.87521,1.87477,1.87477,53200000.0
2006-09-12 17:24:00,1.87499,1.87547,1.87499,1.87542,68400000.0
2006-09-12 17:25:00,1.87528,1.87528,1.87477,1.87477,36400000.0
2006-09-12 17:26:00,1.87487,1.87517,1.87487,1.87517,61799999.0
2006-09-12 17:27:00,1.87503,1.87503,1.87479,1.87479,11400000.0
2006-09-12 17:28:00,1.87466,1.87481,1.87466,1.87481,48499998.0
2006-09-12 17:29:00,1.8749,1.87501,1.87474,1.87474,79299999.0
2006-09-12 17:30:00,1.87469,1.87521,1.87469,1.87521,80600000.0
2006-09-12 17:31:00,1.8753,1.87534,1.87521,1.87522,84700001.0
2006-09-12 17:32:00,1.87503,1.87503,1.87484,1.87496,43000000.0
2006-09-12 17:33:00,1.87503,1.87503,1.87487,1.87487,9000000.0
2006-09-12 17:34:00,1.87489,1.875,1.87489,1.87492,46300000.0
2006-09-12 17:35:00,1.87484,1.87502,1.87484,1.87492,85500000.0
2006-09-12 17:36:00,1.87485,1.87488,1.87476,1.87488,72999999.0
2006-09-12 17:37:00,1.87485,1.87486,1.87469,1.87473,59899999.0
2006-09-12 17:38:00,1.87458,1.87458,1.87439,1.8744,27800000.0
2006-09-12 17:39:00,1.87448,1.87448,1.87425,1.87428,73799998.0
2006-09-12 17:40:00,1.87435,1.87442,1.87433,1.87439,37200000.0
2006-09-12 17:41:00,1.87433,1.87452,1.87429,1.87446,85600000.0
2006-09-12 17:42:00,1.87447,1.8745,1.87438,1.87443,67600000.0
2006-09-12 17:43:00,1.87444,1.87445,1.87431,1.87442,49700000.0
2006-09-12 17:44:00,1.87436,1.87436,1.8743,1.87433,18000000.0
2006-09-12 17:45:00,1.87418,1.87418,1.87389,1.87404,44899998.0
2006-09-12 17:46:00,1.87398,1.87433,1.87396,1.87433,61599999.0
2006-09-12 17:47:00,1.8744,1.87444,1.87437,1.87444,35200000.0
2006-09-12 17:48:00,1.87444,1.8745,1.87418,1.87439,32600000.0
2006-09-12 17:49:00,1.87442,1.87451,1.87442,1.87448,55500001.0
2006-09-12 17:50:00,1.87446,1.87459,1.87446,1.8745,41200001.0
2006-09-12 17:51:00,1.87453,1.87453,1.87435,1.8744,45400001.0
2006-09-12 17:52:00,1.87443,1.8745,1.87441,1.87444,94699999.0
2006-09-12 17:53:00,1.87439,1.87457,1.87439,1.87448,52100000.0
2006-09-12 17:54:00,1.87438,1.87443,1.87434,1.8744,81300000.0
2006-09-12 17:55:00,1.8744,1.87453,1.8744,1.8745,25100000.0
2006-09-12 17:56:00,1.8745,1.87478,1.8745,1.87478,30500000.0
2006-09-12 17:57:00,1.87477,1.87478,1.87455,1.87455,33600000.0
2006-09-12 17:58:00,1.8745,1.87457,1.87449,1.87451,47500000.0
2006-09-12 17:59:00,1.87452,1.87452,1.8743,1.8743,63300000.0
2006-09-12 18:00:00,1.87436,1.87448,1.87436,1.8744,34000000.0
2006-09-12 18:01:00,1.87452,1.87471,1.87448,1.87471,1051800003.0
2006-09-12 18:02:00,1.87472,1.87472,1.87456,1.87458,1329799997.0
2006-09-12 18:03:00,1.87458,1.87481,1.87458,1.87459,1321899994.0
2006-09-12 18:04:00,1.87462,1.87467,1.87439,1.87439,880099994.0
2006-09-12 18:05:00,1.87437,1.87458,1.87437,1.87458,1060500003.0
2006-09-12 18:06:00,1.87452,1.87458,1.87437,1.87447,859899998.0
2006-09-12 18:07:00,1.87443,1.87443,1.87427,1.8744,1388400004.0
2006-09-12 18:08:00,1.87442,1.87456,1.87439,1.87441,1174899996.0
2006-09-12 18:09:00,1.8744,1.87443,1.87432,1.87437,472899998.0
2006-09-12 18:10:00,1.87433,1.87433,1.87418,1.87427,873800003.0
2006-09-12 18:11:00,1.87417,1.87417,1.87392,1.87394,644299997.0
2006-09-12 18:12:00,1.87379,1.87379,1.8735,1.8735,723500001.0
2006-09-12 18:13:00,1.87357,1.87365,1.8735,1.87352,563599998.0
2006-09-12 18:14:00,1.87358,1.87369,1.87352,1.8736,802300001.0
2006-09-12 18:15:00,1.87367,1.87375,1.87362,1.87362,720600003.0
2006-09-12 18:16:00,1.87367,1.87373,1.8736,1.87373,749899997.0
2006-09-12 18:17:00,1.87372,1.87372,1.87355,1.87367,590000004.0
2006-09-12 18:18:00,1.87371,1.87384,1.87369,1.87377,814400000.0
2006-09-12 18:19:00,1.87384,1.87384,1.87371,1.87376,584500000.0
2006-09-12 18:20:00,1.87369,1.87375,1.87365,1.87367,392399999.0
2006-09-12 18:21:00,1.87359,1.8738,1.87359,1.8738,907250000.0
2006-09-12 18:22:00,1.87379,1.8738,1.87361,1.87363,616299998.0
2006-09-12 18:23:00,1.87361,1.87375,1.87357,1.87375,831500003.0
2006-09-12 18:24:00,1.87375,1.87385,1.87361,1.87372,697699996.0
2006-09-12 18:25:00,1.87371,1.87377,1.87328,1.87362,846499998.0
2006-09-12 18:26:00,1.87375,1.87412,1.87366,1.87411,471899999.0
2006-09-12 18:27:00,1.87423,1.87429,1.87389,1.8741,690849999.0
2006-09-12 18:28:00,1.87412,1.87429,1.87399,1.87399,385200000.0
2006-09-12 18:29:00,1.87393,1.87405,1.87386,1.87389,817600002.0
2006-09-12 18:30:00,1.87382,1.87396,1.87372,1.87372,612599999.0
2006-09-12 18:31:00,1.87377,1.87382,1.87367,1.87377,432500001.0
2006-09-12 18:32:00,1.87378,1.87381,1.87369,1.87377,400499997.0
2006-09-12 18:33:00,1.87378,1.87381,1.87361,1.87378,687970000.0
2006-09-12 18:34:00,1.87377,1.87377,1.87346,1.87347,682550000.0
2006-09-12 18:35:00,1.87342,1.87356,1.87321,1.87346,338900000.0
2006-09-12 18:36:00,1.8735,1.87365,1.87347,1.87347,90099999.0
2006-09-12 18:37:00,1.87348,1.87362,1.87348,1.87358,148900001.0
2006-09-12 18:38:00,1.87361,1.87361,1.87329,1.87339,170699999.0
2006-09-12 18:39:00,1.87333,1.87359,1.87331,1.87342,251499999.0
2006-09-12 18:40:00,1.87342,1.87357,1.87336,1.87356,399399999.0
2006-09-12 18:41:00,1.87359,1.87368,1.87353,1.87357,391900000.0
2006-09-12 18:42:00,1.8735,1.87362,1.8735,1.87359,161200001.0
2006-09-12 18:43:00,1.87369,1.87373,1.87362,1.87362,91499998.0
2006-09-12 18:44:00,1.87363,1.87373,1.87353,1.87366,585300002.0
2006-09-12 18:45:00,1.87366,1.87366,1.87352,1.87356,189200000.0
2006-09-12 18:46:00,1.87364,1.87364,1.87354,1.87358,128000001.0
2006-09-12 18:47:00,1.87362,1.87371,1.87362,1.87362,160999999.0
2006-09-12 18:48:00,1.87354,1.87363,1.8735,1.8736,314550004.0
2006-09-12 18:49:00,1.8734,1.87368,1.87329,1.87352,67700000.0
2006-09-12 18:50:00,1.87355,1.87355,1.87326,1.87326,246200001.0
2006-09-12 18:51:00,1.8733,1.87338,1.8732,1.87335,340299999.0
2006-09-12 18:52:00,1.8733,1.87348,1.87329,1.87344,558199998.0
2006-09-12 18:53:00,1.87342,1.87353,1.87337,1.87337,476899998.0
2006-09-12 18:54:00,1.87349,1.87356,1.87344,1.87345,230700000.0
2006-09-12 18:55:00,1.87347,1.87351,1.87338,1.87342,587200001.0
2006-09-12 18:56:00,1.8734,1.87347,1.87334,1.87344,162899998.0
2006-09-12 18:57:00,1.8734,1.8735,1.87335,1.87345,406999999.0
2006-09-12 18:58:00,1.87348,1.87355,1.87339,1.87339,568500002.0
2006-09-12 18:59:00,1.87336,1.87353,1.87329,1.87333,416500002.0
2006-09-12 19:00:00,1.87325,1.8734,1.87324,1.87328,216300001.0
2006-09-12 19:01:00,1.87329,1.87336,1.87327,1.87327,75500000.0
2006-09-12 19:02:00,1.87331,1.87342,1.87329,1.87329,367699999.0
2006-09-12 19:03:00,1.8733,1.87342,1.87316,1.87319,605299999.0
2006-09-12 19:04:00,1.87327,1.87333,1.87321,1.87325,344900000.0
2006-09-12 19:05:00,1.8733,1.87371,1.8733,1.87371,91200000.0
2006-09-12 19:06:00,1.87374,1.87381,1.87359,1.87365,688149996.0
2006-09-12 19:07:00,1.87366,1.87372,1.87358,1.8736,320150002.0
2006-09-12 19:08:00,1.87352,1.87373,1.87349,1.87373,527399999.0
2006-09-12 19:09:00,1.87373,1.87374,1.87358,1.87374,193200000.0
2006-09-12 19:10:00,1.87375,1.87393,1.87374,1.87382,446000004.0
2006-09-12 19:11:00,1.87383,1.87391,1.87371,1.87371,109099999.0
2006-09-12 19:12:00,1.87365,1.87374,1.8736,1.87365,256200003.0
2006-09-12 19:13:00,1.8737,1.87372,1.87357,1.87372,393700000.0
2006-09-12 19:14:00,1.87369,1.87375,1.87364,1.87368,275799998.0
2006-09-12 19:15:00,1.87365,1.87365,1.87355,1.8736,354099999.0
2006-09-12 19:16:00,1.87362,1.87367,1.87362,1.87362,193799998.0
2006-09-12 19:17:00,1.87363,1.87373,1.87363,1.87373,174000000.0
2006-09-12 19:18:00,1.87373,1.87373,1.87356,1.87365,182500000.0
2006-09-12 19:19:00,1.87363,1.87363,1.8735,1.87363,295200005.0
2006-09-12 19:20:00,1.87358,1.87364,1.87349,1.87358,312469999.0
2006-09-12 19:21:00,1.87363,1.87367,1.87361,1.87365,310200000.0
2006-09-12 19:22:00,1.87367,1.87379,1.87365,1.87371,324199999.0
2006-09-12 19:23:00,1.87368,1.87375,1.87362,1.87375,376350000.0
2006-09-12 19:24:00,1.87374,1.87374,1.87369,1.87371,124400000.0
2006-09-12 19:25:00,1.87378,1.87392,1.87378,1.87392,38600000.0
2006-09-12 19:26:00,1.874,1.87424,1.874,1.87422,308450000.0
2006-09-12 19:27:00,1.87428,1.87433,1.87417,1.87428,628700001.0
2006-09-12 19:28:00,1.8743,1.87438,1.87422,1.8743,341199997.0
2006-09-12 19:29:00,1.87426,1.87439,1.87424,1.87433,304700004.0
2006-09-12 19:30:00,1.87431,1.87443,1.8743,1.8744,546199993.0
2006-09-12 19:31:00,1.8744,1.87447,1.87432,1.87437,295899997.0
2006-09-12 19:32:00,1.87435,1.87435,1.87425,1.87428,303100001.0
2006-09-12 19:33:00,1.8743,1.87439,1.87426,1.87426,322100002.0
2006-09-12 19:34:00,1.87416,1.87416,1.87383,1.87394,185899998.0
2006-09-12 19:35:00,1.87388,1.87388,1.87376,1.87378,484000000.0
2006-09-12 19:36:00,1.87379,1.87397,1.87379,1.87382,445199999.0
2006-09-12 19:37:00,1.87376,1.87392,1.87374,1.8738,380399997.0
2006-09-12 19:38:00,1.8738,1.87385,1.8738,1.8738,101299999.0
2006-09-12 19:39:00,1.87379,1.87381,1.87372,1.87381,205600000.0
2006-09-12 19:40:00,1.87381,1.87385,1.87373,1.87374,432250000.0
2006-09-12 19:41:00,1.87378,1.87397,1.87378,1.87388,371100004.0
2006-09-12 19:42:00,1.8739,1.87395,1.87385,1.87395,155800000.0
2006-09-12 19:43:00,1.87386,1.87388,1.87373,1.87373,161699999.0
2006-09-12 19:44:00,1.87372,1.87383,1.87366,1.8737,352799998.0
2006-09-12 19:45:00,1.87374,1.87395,1.87374,1.87395,232199999.0
2006-09-12 19:46:00,1.8739,1.8739,1.87373,1.8738,344599997.0
2006-09-12 19:47:00,1.87381,1.87388,1.87378,1.87388,92699999.0
2006-09-12 19:48:00,1.87387,1.87397,1.87376,1.87397,166199999.0
2006-09-12 19:49:00,1.87401,1.87401,1.87384,1.87397,348200003.0
2006-09-12 19:50:00,1.87403,1.87411,1.87402,1.87402,442500001.0
2006-09-12 19:51:00,1.874,1.87413,1.87398,1.87413,275000000.0
2006-09-12 19:52:00,1.87413,1.87413,1.87405,1.87405,207300000.0
2006-09-12 19:53:00,1.8741,1.8741,1.87389,1.87389,127800000.0
2006-09-12 19:54:00,1.87385,1.87388,1.87373,1.87387,166499999.0
2006-09-12 19:55:00,1.87378,1.87392,1.87369,1.87373,58900000.0
2006-09-12 19:56:00,1.87373,1.87387,1.87373,1.87384,265200000.0
2006-09-12 19:57:00,1.87383,1.87403,1.87381,1.87381,345100000.0
2006-09-12 19:58:00,1.87377,1.87383,1.87371,1.87372,381799996.0
2006-09-12 19:59:00,1.87367,1.87383,1.87367,1.87373,348600002.0
2006-09-12 20:00:00,1.87367,1.87367,1.87353,1.87365,245899997.0
2006-09-12 20:01:00,1.87362,1.87362,1.87345,1.87355,207799999.0
2006-09-12 20:02:00,1.87349,1.87349,1.87314,1.87338,150000002.0
2006-09-12 20:03:00,1.87329,1.87329,1.87283,1.87287,84900000.0
2006-09-12 20:04:00,1.87293,1.87326,1.8728,1.8728,218200001.0
2006-09-12 20:05:00,1.8728,1.87323,1.8728,1.873,161000001.0
2006-09-12 20:06:00,1.87301,1.87309,1.873,1.87308,264700003.0
2006-09-12 20:07:00,1.87309,1.87312,1.873,1.87302,138099998.0
2006-09-12 20:08:00,1.873,1.873,1.87246,1.87257,360199999.0
2006-09-12 20:09:00,1.87256,1.87267,1.87247,1.87267,187800001.0
2006-09-12 20:10:00,1.87275,1.8731,1.87275,1.8731,122499999.0
2006-09-12 20:11:00,1.87337,1.87337,1.87325,1.87325,54499999.0
2006-09-12 20:12:00,1.87317,1.8732,1.87301,1.87303,560599998.0
2006-09-12 20:13:00,1.87297,1.87305,1.87292,1.87293,155000001.0
2006-09-12 20:14:00,1.87301,1.87311,1.87299,1.87308,135399999.0
2006-09-12 20:15:00,1.87316,1.87356,1.87316,1.87342,421200000.0
2006-09-12 20:16:00,1.8735,1.87364,1.8735,1.87357,124100001.0
2006-09-12 20:17:00,1.8736,1.87377,1.8736,1.8737,87700001.0
2006-09-12 20:18:00,1.87367,1.87367,1.87333,1.87333,185299998.0
2006-09-12 20:19:00,1.87332,1.8734,1.87324,1.87327,144199998.0
2006-09-12 20:20:00,1.87333,1.87355,1.87333,1.87355,267900000.0
2006-09-12 20:21:00,1.87354,1.87354,1.8731,1.87324,133399999.0
2006-09-12 20:22:00,1.87322,1.87332,1.87322,1.87329,155800000.0
2006-09-12 20:23:00,1.87331,1.87342,1.87326,1.87342,258770000.0
2006-09-12 20:24:00,1.87342,1.87342,1.87311,1.87311,114300000.0
2006-09-12 20:25:00,1.87309,1.87319,1.87289,1.87305,337100000.0
2006-09-12 20:26:00,1.87291,1.87303,1.87287,1.87291,465000002.0
2006-09-12 20:27:00,1.87292,1.87305,1.87283,1.87305,201300000.0
2006-09-12 20:28:00,1.87306,1.87323,1.87304,1.87319,352600000.0
2006-09-12 20:29:00,1.87323,1.87323,1.87301,1.87309,221900001.0
2006-09-12 20:30:00,1.8731,1.87327,1.87308,1.87324,845899996.0
2006-09-12 20:31:00,1.87326,1.87339,1.87323,1.87333,550599997.0
2006-09-12 20:32:00,1.87332,1.87345,1.87328,1.87339,683199998.0
2006-09-12 20:33:00,1.8734,1.87348,1.87331,1.87339,333400001.0
2006-09-12 20:34:00,1.87351,1.87361,1.87351,1.87358,118100000.0
2006-09-12 20:35:00,1.87358,1.87358,1.87338,1.87338,46099999.0
2006-09-12 20:36:00,1.87343,1.87369,1.87343,1.87369,153399999.0
2006-09-12 20:37:00,1.87372,1.8739,1.87369,1.87378,153500003.0
2006-09-12 20:38:00,1.87378,1.87396,1.87361,1.87372,334599999.0
2006-09-12 20:39:00,1.87373,1.87373,1.87351,1.87352,190899999.0
2006-09-12 20:40:00,1.87353,1.87378,1.87353,1.87378,125299999.0
2006-09-12 20:41:00,1.87376,1.87386,1.8737,1.87372,179046993.0
2006-09-12 20:42:00,1.87379,1.87386,1.87379,1.87386,55099999.0
2006-09-12 20:43:00,1.87393,1.87403,1.8739,1.87395,172300000.0
2006-09-12 20:44:00,1.87392,1.87399,1.87389,1.87397,305799998.0
2006-09-12 20:45:00,1.87397,1.87411,1.8739,1.87411,93500000.0
2006-09-12 20:46:00,1.87415,1.87415,1.87406,1.87406,158800000.0
2006-09-12 20:47:00,1.87397,1.87404,1.8739,1.87404,412449997.0
2006-09-12 20:48:00,1.87402,1.87405,1.87398,1.87405,153000000.0
2006-09-12 20:49:00,1.87407,1.87412,1.87402,1.87406,127599999.0
2006-09-12 20:50:00,1.87403,1.87412,1.87399,1.87405,446999999.0
2006-09-12 20:51:00,1.87406,1.87415,1.87402,1.87408,282199998.0
2006-09-12 20:52:00,1.87408,1.87426,1.87408,1.87418,149299999.0
2006-09-12 20:53:00,1.87409,1.87421,1.87407,1.8741,764500001.0
2006-09-12 20:54:00,1.8741,1.87421,1.87407,1.87407,324800001.0
2006-09-12 20:55:00,1.8741,1.87418,1.87408,1.87417,322499997.0
2006-09-12 20:56:00,1.87422,1.87436,1.87422,1.87427,606799994.0
2006-09-12 20:57:00,1.87428,1.87436,1.87415,1.87422,440500002.0
2006-09-12 20:58:00,1.87424,1.87425,1.87414,1.87421,145800000.0
2006-09-12 20:59:00,1.87412,1.87415,1.87382,1.87415,721600001.0
2006-09-12 21:00:00,1.87425,1.87456,1.87415,1.87442,353350002.0
2006-09-12 21:01:00,1.87437,1.87452,1.87433,1.87439,408500002.0
2006-09-12 21:02:00,1.87431,1.87443,1.87428,1.87443,274600004.0
2006-09-12 21:03:00,1.87438,1.8744,1.87431,1.87439,165000000.0
2006-09-12 21:04:00,1.8744,1.87445,1.87435,1.87442,149399999.0
2006-09-12 21:05:00,1.8744,1.87447,1.8744,1.87442,154700000.0
2006-09-12 21:06:00,1.87437,1.8744,1.87431,1.87437,158699999.0
2006-09-12 21:07:00,1.8744,1.87445,1.87435,1.87445,108699998.0
2006-09-12 21:08:00,1.87445,1.87445,1.87442,1.87442,59000000.0
2006-09-12 21:09:00,1.87435,1.87445,1.87435,1.8744,67400000.0
2006-09-12 21:10:00,1.87445,1.87451,1.87443,1.87445,94200000.0
2006-09-12 21:11:00,1.87438,1.87442,1.8743,1.87435,107700000.0
2006-09-12 21:12:00,1.87431,1.87431,1.8742,1.87426,115300000.0
2006-09-12 21:13:00,1.87419,1.87421,1.87408,1.87408,185799999.0
2006-09-12 21:14:00,1.87409,1.87411,1.874,1.87402,275300001.0
2006-09-12 21:15:00,1.87413,1.87425,1.87408,1.87415,243950001.0
2006-09-12 21:16:00,1.87413,1.87417,1.87406,1.87412,49600000.0
2006-09-12 21:17:00,1.87408,1.87412,1.87397,1.87412,191669999.0
2006-09-12 21:18:00,1.87412,1.87415,1.87402,1.87402,65799999.0
2006-09-12 21:19:00,1.87408,1.87429,1.87408,1.87425,157600000.0
2006-09-12 21:20:00,1.87425,1.87425,1.87415,1.87422,429299997.0
2006-09-12 21:21:00,1.87421,1.87422,1.87414,1.87417,129599999.0
2006-09-12 21:22:00,1.87423,1.87423,1.87412,1.87418,199999995.0
2006-09-12 21:23:00,1.87425,1.87425,1.87425,1.87425,2000000.0
2006-09-12 21:24:00,1.8742,1.87429,1.87419,1.87429,219700001.0
2006-09-12 21:25:00,1.8743,1.87437,1.87423,1.87428,146399999.0
2006-09-12 21:26:00,1.8743,1.8743,1.8743,1.8743,37900000.0
2006-09-12 21:27:00,1.87432,1.87447,1.87432,1.87447,106900000.0
2006-09-12 21:28:00,1.87441,1.8746,1.87426,1.87443,300199999.0
2006-09-12 21:29:00,1.87452,1.87452,1.87448,1.87448,3900000.0
2006-09-12 21:30:00,1.87443,1.87443,1.87434,1.87438,54199999.0
2006-09-12 21:31:00,1.87448,1.87452,1.87436,1.87438,75700000.0
2006-09-12 21:32:00,1.87446,1.87452,1.87434,1.87446,173700000.0
2006-09-12 21:33:00,1.87447,1.87454,1.87442,1.87451,251399998.0
2006-09-12 21:34:00,1.87445,1.87447,1.87436,1.87436,254599999.0
2006-09-12 21:35:00,1.87443,1.87446,1.87443,1.87443,24000000.0
2006-09-12 21:36:00,1.8745,1.87464,1.8745,1.87456,73900000.0
2006-09-12 21:37:00,1.87457,1.87468,1.87455,1.87457,190599999.0
2006-09-12 21:38:00,1.87455,1.87473,1.87455,1.87468,128500001.0
2006-09-12 21:39:00,1.87473,1.87474,1.87467,1.87473,59700001.0
2006-09-12 21:40:00,1.87469,1.87469,1.87453,1.8746,130800000.0
2006-09-12 21:41:00,1.87459,1.87464,1.87453,1.8746,149100001.0
2006-09-12 21:42:00,1.87463,1.87468,1.87462,1.87468,70100000.0
2006-09-12 21:43:00,1.87469,1.8748,1.87467,1.87467,51500000.0
2006-09-12 21:44:00,1.87466,1.87473,1.87466,1.87471,90300001.0
2006-09-12 21:45:00,1.8747,1.8747,1.87462,1.87462,95000001.0
2006-09-12 21:46:00,1.87459,1.87459,1.87456,1.87456,181399998.0
2006-09-12 21:47:00,1.87457,1.87467,1.87452,1.87462,131700000.0
2006-09-12 21:48:00,1.8746,1.87469,1.87457,1.87468,104100000.0
2006-09-12 21:49:00,1.87464,1.87471,1.87464,1.87468,70700000.0
2006-09-12 21:50:00,1.87454,1.87471,1.87454,1.87471,43800000.0
2006-09-12 21:51:00,1.87475,1.87478,1.87475,1.87475,190100002.0
2006-09-12 21:52:00,1.87481,1.87487,1.87477,1.87477,44099999.0
2006-09-12 21:53:00,1.87475,1.87475,1.8747,1.8747,55899999.0
2006-09-12 21:54:00,1.87477,1.87482,1.87467,1.87467,85200000.0
2006-09-12 21:55:00,1.87467,1.87476,1.87467,1.87471,219900001.0
2006-09-12 21:56:00,1.87472,1.87489,1.87472,1.87485,105600000.0
2006-09-12 21:57:00,1.87488,1.87496,1.87488,1.8749,101600000.0
2006-09-12 21:58:00,1.87488,1.87488,1.87482,1.87482,88799998.0
2006-09-12 21:59:00,1.87484,1.87515,1.87484,1.87503,582400003.0
2006-09-12 22:00:00,1.87513,1.87522,1.87512,1.87517,249399999.0
2006-09-12 22:01:00,1.87515,1.87515,1.87507,1.87508,108099999.0
2006-09-12 22:02:00,1.87512,1.87523,1.87508,1.87523,281000000.0
2006-09-12 22:03:00,1.8752,1.87526,1.87513,1.87513,76300001.0
2006-09-12 22:04:00,1.87511,1.87527,1.87511,1.87527,288800003.0
2006-09-12 22:05:00,1.87531,1.87538,1.8753,1.87538,138600002.0
2006-09-12 22:06:00,1.87532,1.8754,1.87532,1.87533,23700000.0
2006-09-12 22:07:00,1.8754,1.87551,1.8754,1.87542,52300000.0
2006-09-12 22:08:00,1.8754,1.8754,1.87538,1.87538,91400001.0
2006-09-12 22:09:00,1.87542,1.8755,1.87534,1.8755,21000000.0
2006-09-12 22:10:00,1.87547,1.8755,1.87545,1.8755,44900001.0
2006-09-12 22:11:00,1.87548,1.87551,1.87539,1.87548,43099999.0
2006-09-12 22:12:00,1.8754,1.87542,1.87535,1.87537,212700000.0
2006-09-12 22:13:00,1.8754,1.87542,1.8754,1.8754,74800000.0
2006-09-12 22:14:00,1.87543,1.87547,1.87543,1.87546,56100000.0
2006-09-12 22:15:00,1.87553,1.8756,1.8754,1.87545,253799998.0
2006-09-12 22:16:00,1.87545,1.87557,1.87545,1.87557,297400002.0
2006-09-12 22:17:00,1.87558,1.87563,1.87546,1.87563,70100001.0
2006-09-12 22:18:00,1.87568,1.87571,1.87558,1.87558,77600001.0
2006-09-12 22:19:00,1.87557,1.87567,1.87557,1.87567,24800000.0
2006-09-12 22:20:00,1.87567,1.87571,1.87558,1.87558,36000000.0
2006-09-12 22:21:00,1.87561,1.87561,1.87549,1.87561,64000000.0
2006-09-12 22:22:00,1.87565,1.87575,1.87565,1.87565,69999999.0
2006-09-12 22:23:00,1.87564,1.87566,1.87546,1.87548,224799997.0
2006-09-12 22:24:00,1.87551,1.87561,1.8755,1.87555,34800001.0
2006-09-12 22:25:00,1.87562,1.87568,1.87559,1.87559,72000000.0
2006-09-12 22:26:00,1.87555,1.87555,1.87545,1.87552,39100001.0
2006-09-12 22:27:00,1.87543,1.87543,1.87528,1.87541,54800000.0
2006-09-12 22:28:00,1.87542,1.87542,1.87517,1.87529,114000000.0
2006-09-12 22:29:00,1.8753,1.87538,1.87522,1.87525,167299999.0
2006-09-12 22:30:00,1.87531,1.8754,1.87531,1.87533,122800004.0
2006-09-12 22:31:00,1.8753,1.87537,1.87527,1.87531,58500000.0
2006-09-12 22:32:00,1.87531,1.87539,1.87531,1.87534,198800000.0
2006-09-12 22:33:00,1.87534,1.87545,1.87522,1.87522,109300000.0
2006-09-12 22:34:00,1.87522,1.87529,1.87518,1.8752,245000000.0
2006-09-12 22:35:00,1.87525,1.87535,1.87525,1.87535,55200000.0
2006-09-12 22:36:00,1.87528,1.87528,1.87504,1.87504,41900000.0
2006-09-12 22:37:00,1.87515,1.87515,1.8751,1.8751,121600002.0
2006-09-12 22:38:00,1.87512,1.87515,1.87505,1.8751,34300000.0
2006-09-12 22:39:00,1.8751,1.8751,1.8751,1.8751,37200001.0
2006-09-12 22:40:00,1.87507,1.87507,1.87493,1.87493,91100000.0
2006-09-12 22:41:00,1.875,1.87507,1.875,1.87507,95999997.0
2006-09-12 22:42:00,1.87493,1.87493,1.87478,1.87487,49200000.0
2006-09-12 22:43:00,1.87472,1.87472,1.87457,1.87457,111300002.0
2006-09-12 22:44:00,1.87463,1.87472,1.87457,1.87471,128500000.0
2006-09-12 22:45:00,1.87473,1.87475,1.8747,1.87475,34200000.0
2006-09-12 22:46:00,1.87474,1.87475,1.87467,1.87467,38600000.0
2006-09-12 22:47:00,1.87469,1.87476,1.87468,1.87469,60600001.0
2006-09-12 22:48:00,1.87468,1.87472,1.87461,1.87461,53200001.0
2006-09-12 22:49:00,1.87455,1.87455,1.87421,1.87421,31000000.0
2006-09-12 22:50:00,1.87418,1.87436,1.87418,1.87435,73999999.0
2006-09-12 22:51:00,1.87431,1.8746,1.87429,1.87452,71000000.0
2006-09-12 22:52:00,1.87468,1.87468,1.87455,1.87455,21000000.0
2006-09-12 22:53:00,1.87459,1.87468,1.87442,1.87462,87799998.0
2006-09-12 22:54:00,1.87446,1.8745,1.87444,1.87445,51900000.0
2006-09-12 22:55:00,1.87445,1.8745,1.87445,1.8745,34600000.0
2006-09-12 22:56:00,1.87443,1.87443,1.87435,1.87437,39299999.0
2006-09-12 22:57:00,1.87448,1.87448,1.87427,1.87439,87900002.0
2006-09-12 22:58:00,1.87431,1.87448,1.87431,1.87434,66100000.0
2006-09-12 22:59:00,1.87429,1.87443,1.87424,1.87441,150000001.0
2006-09-12 23:00:00,1.87436,1.87449,1.87417,1.87442,47900000.0
2006-09-12 23:01:00,1.87438,1.87438,1.8743,1.87432,31500000.0
2006-09-12 23:02:00,1.8744,1.87441,1.87416,1.87416,58100000.0
2006-09-12 23:03:00,1.87408,1.8742,1.87406,1.8742,20400000.0
2006-09-12 23:04:00,1.87419,1.87421,1.8741,1.87416,58999999.0
2006-09-12 23:05:00,1.87414,1.87419,1.87414,1.87419,5600000.0
2006-09-12 23:06:00,1.87435,1.87437,1.87351,1.87351,39300000.0
2006-09-12 23:07:00,1.87422,1.87431,1.87422,1.87427,38800000.0
2006-09-12 23:08:00,1.8742,1.87427,1.8742,1.87424,36099999.0
2006-09-12 23:09:00,1.87417,1.87421,1.87414,1.87414,88500001.0
2006-09-12 23:10:00,1.87414,1.87421,1.87414,1.87421,3500000.0
2006-09-12 23:11:00,1.87422,1.87422,1.87408,1.87417,21400000.0
2006-09-12 23:12:00,1.87418,1.8742,1.87415,1.87417,141499999.0
2006-09-12 23:13:00,1.87416,1.87416,1.87375,1.87416,93499999.0
2006-09-12 23:14:00,1.87418,1.87425,1.87405,1.87425,61100000.0
2006-09-12 23:15:00,1.87417,1.87417,1.87398,1.87398,40100000.0
2006-09-12 23:16:00,1.87407,1.87412,1.8738,1.8738,112200001.0
2006-09-12 23:17:00,1.87378,1.87395,1.87378,1.87388,42200000.0
2006-09-12 23:18:00,1.87388,1.874,1.87381,1.87387,65900000.0
2006-09-12 23:19:00,1.87382,1.87383,1.87359,1.87359,68399998.0
2006-09-12 23:20:00,1.87371,1.87371,1.87356,1.87356,60500002.0
2006-09-12 23:21:00,1.87358,1.87384,1.87358,1.8736,67200000.0
2006-09-12 23:22:00,1.87352,1.87366,1.87352,1.87366,37000000.0
2006-09-12 23:23:00,1.87362,1.8739,1.87362,1.8739,65200000.0
2006-09-12 23:24:00,1.8738,1.87397,1.87373,1.87393,53300000.0
2006-09-12 23:25:00,1.87374,1.8738,1.87359,1.8738,74400000.0
2006-09-12 23:26:00,1.87385,1.87392,1.87378,1.87381,128399997.0
2006-09-12 23:27:00,1.87398,1.87428,1.87379,1.87428,63200001.0
2006-09-12 23:28:00,1.8745,1.87457,1.87425,1.87439,116199999.0
2006-09-12 23:29:00,1.87439,1.87439,1.87401,1.87405,124099998.0
2006-09-12 23:30:00,1.87403,1.87407,1.874,1.87407,39200000.0
2006-09-12 23:31:00,1.87394,1.87411,1.87394,1.87407,83600000.0
2006-09-12 23:32:00,1.87415,1.87428,1.87407,1.87412,40700000.0
2006-09-12 23:33:00,1.87408,1.87408,1.87399,1.874,50400000.0
2006-09-12 23:34:00,1.87387,1.87393,1.87382,1.87388,48150000.0
2006-09-12 23:35:00,1.87385,1.87397,1.87385,1.87397,14400000.0
2006-09-12 23:36:00,1.87392,1.87393,1.87377,1.87393,33100000.0
2006-09-12 23:37:00,1.87395,1.87395,1.87395,1.87395,4600000.0
2006-09-12 23:38:00,1.87397,1.87411,1.87381,1.87411,144399997.0
2006-09-12 23:39:00,1.87395,1.87395,1.87395,1.87395,6000000.0
2006-09-12 23:40:00,1.8742,1.87459,1.87389,1.87457,51300000.0
2006-09-12 23:41:00,1.87388,1.87388,1.87388,1.87388,12400000.0
2006-09-12 23:42:00,1.87383,1.87406,1.87378,1.87406,65000001.0
2006-09-12 23:43:00,1.87377,1.87377,1.87335,1.87335,83400001.0
2006-09-12 23:44:00,1.87332,1.87366,1.87332,1.87337,107099999.0
2006-09-12 23:45:00,1.87346,1.8737,1.8734,1.87367,54000000.0
2006-09-12 23:46:00,1.87365,1.87365,1.87365,1.87365,4800000.0
2006-09-12 23:47:00,1.87362,1.87362,1.87352,1.87352,25700000.0
2006-09-12 23:48:00,1.87352,1.87356,1.87338,1.87338,118200002.0
2006-09-12 23:49:00,1.87338,1.87346,1.87332,1.87339,56600001.0
2006-09-12 23:50:00,1.87338,1.87341,1.87334,1.87338,44700000.0
2006-09-12 23:51:00,1.87337,1.8734,1.87337,1.8734,15400000.0
2006-09-12 23:52:00,1.8734,1.8734,1.8734,1.8734,12600000.0
2006-09-12 23:53:00,1.8734,1.8734,1.8734,1.8734,1600000.0
2006-09-12 23:54:00,1.87345,1.87356,1.87334,1.8734,72400000.0
2006-09-12 23:55:00,1.8734,1.8734,1.8734,1.8734,24799999.0
2006-09-12 23:56:00,1.87338,1.87342,1.87338,1.87342,12800000.0
2006-09-12 23:57:00,1.87335,1.87335,1.87335,1.87335,3100000.0
2006-09-12 23:58:00,1.87342,1.8735,1.87342,1.87348,16400000.0
2006-09-12 23:59:00,1.87357,1.87363,1.87357,1.87363,29699999.0
2006-09-13 00:00:00,1.87363,1.87365,1.87363,1.87365,4700000.0
2006-09-13 00:01:00,1.8736,1.8736,1.8736,1.8736,28800000.0
2006-09-13 00:02:00,1.8736,1.8736,1.8736,1.8736,7000000.0
2006-09-13 00:03:00,1.8736,1.87364,1.8735,1.87357,72099999.0
2006-09-13 00:04:00,1.87349,1.87356,1.87349,1.87356,4900000.0
2006-09-13 00:05:00,1.87367,1.87372,1.87354,1.87362,53200000.0
2006-09-13 00:06:00,1.87362,1.87362,1.87358,1.87358,52100000.0
2006-09-13 00:07:00,1.87344,1.87357,1.87344,1.87357,48500000.0
2006-09-13 00:08:00,1.87367,1.87367,1.87358,1.87358,34299999.0
2006-09-13 00:09:00,1.8736,1.87365,1.8736,1.8736,45700000.0
2006-09-13 00:10:00,1.87365,1.87365,1.87365,1.87365,4400000.0
2006-09-13 00:11:00,1.87365,1.87365,1.8736,1.8736,7200000.0
2006-09-13 00:12:00,1.87355,1.8736,1.87355,1.8736,33600000.0
2006-09-13 00:13:00,1.87355,1.87374,1.87355,1.87361,70800000.0
2006-09-13 00:14:00,1.8736,1.8736,1.87355,1.8736,27600000.0
2006-09-13 00:15:00,1.87362,1.87362,1.87352,1.87352,37100000.0
2006-09-13 00:16:00,1.87365,1.87368,1.87365,1.87367,97800000.0
2006-09-13 00:17:00,1.87371,1.87371,1.87364,1.87367,51999999.0
2006-09-13 00:18:00,1.87371,1.87371,1.87369,1.87369,6400000.0
2006-09-13 00:19:00,1.8737,1.87377,1.87367,1.87375,30800000.0
2006-09-13 00:20:00,1.87379,1.87386,1.87379,1.87386,5200000.0
2006-09-13 00:21:00,1.87391,1.87393,1.87382,1.87393,66600000.0
2006-09-13 00:22:00,1.87392,1.87419,1.87392,1.87419,50399999.0
2006-09-13 00:23:00,1.87424,1.87424,1.87405,1.87408,32300000.0
2006-09-13 00:24:00,1.87398,1.87405,1.87398,1.87398,7700000.0
2006-09-13 00:25:00,1.87391,1.87406,1.87383,1.87383,60800000.0
2006-09-13 00:26:00,1.87389,1.87389,1.87382,1.87382,53700000.0
2006-09-13 00:27:00,1.87382,1.87395,1.87382,1.8739,61299999.0
2006-09-13 00:28:00,1.8741,1.8741,1.8737,1.87408,98399999.0
2006-09-13 00:29:00,1.87385,1.87393,1.87379,1.87379,94500002.0
2006-09-13 00:30:00,1.87366,1.87385,1.87366,1.87372,43299999.0
2006-09-13 00:31:00,1.8737,1.87373,1.87366,1.87366,39299999.0
2006-09-13 00:32:00,1.87385,1.87388,1.87375,1.87381,80700001.0
2006-09-13 00:33:00,1.87371,1.87384,1.87367,1.8737,104599999.0
2006-09-13 00:34:00,1.87375,1.87375,1.87372,1.87372,33700000.0
2006-09-13 00:35:00,1.87357,1.87357,1.87345,1.87345,22900000.0
2006-09-13 00:36:00,1.87333,1.87362,1.87333,1.87362,50299999.0
2006-09-13 00:37:00,1.87367,1.87389,1.87367,1.87389,30699999.0
2006-09-13 00:38:00,1.87381,1.87381,1.87376,1.87376,32300000.0
2006-09-13 00:39:00,1.87386,1.87405,1.87386,1.87388,72200000.0
2006-09-13 00:40:00,1.87399,1.87401,1.87399,1.87401,10600000.0
2006-09-13 00:41:00,1.87404,1.87409,1.87399,1.87399,33600000.0
2006-09-13 00:42:00,1.87398,1.87399,1.87388,1.87391,61800000.0
2006-09-13 00:43:00,1.8742,1.87436,1.87416,1.87416,92899998.0
2006-09-13 00:44:00,1.87416,1.87428,1.87416,1.8742,53400000.0
2006-09-13 00:45:00,1.87425,1.87438,1.87423,1.87431,119599999.0
2006-09-13 00:46:00,1.87425,1.87439,1.87424,1.87439,94299998.0
2006-09-13 00:47:00,1.87448,1.87462,1.87448,1.87457,48800000.0
2006-09-13 00:48:00,1.87455,1.8746,1.87452,1.8746,21900000.0
2006-09-13 00:49:00,1.87453,1.87482,1.87451,1.87482,54800001.0
2006-09-13 00:50:00,1.87492,1.87492,1.87479,1.87492,48700001.0
2006-09-13 00:51:00,1.87495,1.87495,1.87495,1.87495,8300000.0
2006-09-13 00:52:00,1.87495,1.87495,1.8749,1.87495,63100000.0
2006-09-13 00:53:00,1.87488,1.87493,1.87471,1.87471,60800000.0
2006-09-13 00:54:00,1.87488,1.87488,1.87485,1.87488,36000001.0
2006-09-13 00:55:00,1.87478,1.87478,1.87465,1.87475,53300000.0
2006-09-13 00:56:00,1.87477,1.87483,1.87458,1.87458,23300000.0
2006-09-13 00:57:00,1.8748,1.87486,1.87468,1.87486,73400000.0
2006-09-13 00:58:00,1.87487,1.87495,1.87485,1.8749,78600000.0
2006-09-13 00:59:00,1.87493,1.87495,1.87473,1.87495,121199998.0
2006-09-13 01:00:00,1.87497,1.87505,1.87497,1.87498,22900000.0
2006-09-13 01:01:00,1.8748,1.87481,1.8747,1.8747,61300001.0
2006-09-13 01:02:00,1.87468,1.87487,1.87468,1.87476,48699999.0
2006-09-13 01:03:00,1.87482,1.87499,1.87467,1.87499,71900001.0
2006-09-13 01:04:00,1.87502,1.87505,1.87498,1.87498,29800000.0
2006-09-13 01:05:00,1.87508,1.87515,1.87501,1.87504,100200000.0
2006-09-13 01:06:00,1.875,1.87505,1.875,1.875,55499999.0
2006-09-13 01:07:00,1.87483,1.87506,1.87475,1.87498,117100000.0
2006-09-13 01:08:00,1.87505,1.8752,1.87505,1.8752,83600002.0
2006-09-13 01:09:00,1.87522,1.87528,1.87519,1.87525,68500002.0
2006-09-13 01:10:00,1.87522,1.87522,1.87512,1.87513,26000000.0
2006-09-13 01:11:00,1.87514,1.87519,1.87505,1.87519,49899999.0
2006-09-13 01:12:00,1.87517,1.87525,1.87517,1.8752,66600002.0
2006-09-13 01:13:00,1.87513,1.87513,1.87502,1.87502,30700000.0
2006-09-13 01:14:00,1.87498,1.87512,1.87498,1.87512,60800000.0
2006-09-13 01:15:00,1.87504,1.87504,1.87479,1.87486,97299999.0
2006-09-13 01:16:00,1.87473,1.87473,1.87439,1.87439,14200000.0
2006-09-13 01:17:00,1.87442,1.87452,1.8744,1.87448,64499999.0
2006-09-13 01:18:00,1.87453,1.87453,1.87421,1.87421,29600000.0
2006-09-13 01:19:00,1.87403,1.87407,1.87402,1.87403,37899999.0
2006-09-13 01:20:00,1.8741,1.87415,1.8741,1.87415,24700000.0
2006-09-13 01:21:00,1.87401,1.87401,1.87395,1.87395,46100000.0
2006-09-13 01:22:00,1.87382,1.8739,1.87382,1.8739,8000000.0
2006-09-13 01:23:00,1.8739,1.87395,1.8739,1.87395,23100000.0
2006-09-13 01:24:00,1.87389,1.87393,1.87388,1.87391,28600000.0
2006-09-13 01:25:00,1.8739,1.8739,1.87379,1.8738,41700000.0
2006-09-13 01:26:00,1.87381,1.87381,1.87367,1.87367,16400000.0
2006-09-13 01:27:00,1.8736,1.87367,1.87359,1.87367,82599999.0
2006-09-13 01:28:00,1.87355,1.87365,1.8735,1.8735,55300000.0
2006-09-13 01:29:00,1.87362,1.87362,1.87351,1.87351,37300000.0
2006-09-13 01:30:00,1.87358,1.87359,1.87354,1.87355,43399999.0
2006-09-13 01:31:00,1.87355,1.87355,1.87333,1.87338,75599998.0
2006-09-13 01:32:00,1.87324,1.87338,1.87324,1.87338,8500000.0
2006-09-13 01:33:00,1.87345,1.87348,1.87338,1.87345,85800000.0
2006-09-13 01:34:00,1.87343,1.87343,1.87332,1.87339,41799999.0
2006-09-13 01:35:00,1.87332,1.87338,1.87322,1.87333,42400000.0
2006-09-13 01:36:00,1.87335,1.87335,1.8733,1.87335,23100000.0
2006-09-13 01:37:00,1.8733,1.8733,1.87304,1.87304,54100001.0
2006-09-13 01:38:00,1.873,1.87308,1.873,1.873,26800000.0
2006-09-13 01:39:00,1.87302,1.87302,1.87294,1.87302,28500000.0
2006-09-13 01:40:00,1.8731,1.87314,1.87298,1.87308,67500001.0
2006-09-13 01:41:00,1.87318,1.8733,1.87312,1.8732,143599997.0
2006-09-13 01:42:00,1.87322,1.87328,1.87299,1.87315,116900000.0
2006-09-13 01:43:00,1.87319,1.87332,1.87319,1.87332,47399999.0
2006-09-13 01:44:00,1.87324,1.87324,1.87324,1.87324,23899999.0
2006-09-13 01:45:00,1.87322,1.87322,1.87311,1.87311,26600000.0
2006-09-13 01:46:00,1.8731,1.8731,1.873,1.87302,57799999.0
2006-09-13 01:47:00,1.87298,1.87309,1.87298,1.87307,68700001.0
2006-09-13 01:48:00,1.8731,1.87315,1.87305,1.87315,72400001.0
2006-09-13 01:49:00,1.87314,1.87325,1.87314,1.87314,12000000.0
2006-09-13 01:50:00,1.87321,1.87321,1.87305,1.87316,53400001.0
2006-09-13 01:51:00,1.8732,1.8732,1.87315,1.8732,54300000.0
2006-09-13 01:52:00,1.87303,1.87327,1.87293,1.87322,80200002.0
2006-09-13 01:53:00,1.87308,1.87331,1.87301,1.87321,44600000.0
2006-09-13 01:54:00,1.87319,1.8732,1.87307,1.87311,46699999.0
2006-09-13 01:55:00,1.87312,1.87319,1.87307,1.87307,73800000.0
2006-09-13 01:56:00,1.8731,1.8731,1.87305,1.8731,56500000.0
2006-09-13 01:57:00,1.87324,1.87324,1.87292,1.87305,60500000.0
2006-09-13 01:58:00,1.8731,1.87315,1.87285,1.8731,61100000.0
2006-09-13 01:59:00,1.87308,1.87308,1.873,1.87302,35550000.0
2006-09-13 02:00:00,1.87301,1.87311,1.87299,1.87311,17800000.0
2006-09-13 02:01:00,1.87308,1.87314,1.87306,1.87311,28000000.0
2006-09-13 02:02:00,1.8731,1.87317,1.8731,1.87315,36699999.0
2006-09-13 02:03:00,1.87322,1.87322,1.87313,1.87317,23700000.0
2006-09-13 02:04:00,1.87318,1.87319,1.87314,1.87318,20400000.0
2006-09-13 02:05:00,1.87312,1.87318,1.87312,1.87318,15700000.0
2006-09-13 02:06:00,1.87315,1.87315,1.87307,1.87315,20000000.0
2006-09-13 02:07:00,1.87313,1.87313,1.87307,1.87307,18200000.0
2006-09-13 02:08:00,1.87309,1.87309,1.87301,1.87303,22900000.0
2006-09-13 02:09:00,1.87298,1.87299,1.87298,1.87299,8800000.0
2006-09-13 02:10:00,1.87315,1.87319,1.87302,1.87303,80600000.0
2006-09-13 02:11:00,1.8731,1.87313,1.873,1.87307,92600000.0
2006-09-13 02:12:00,1.87296,1.87298,1.87276,1.87276,94599998.0
2006-09-13 02:13:00,1.8727,1.8727,1.87207,1.87207,58899999.0
2006-09-13 02:14:00,1.87207,1.87215,1.87204,1.8721,32770000.0
2006-09-13 02:15:00,1.87211,1.87211,1.87192,1.87199,29900000.0
2006-09-13 02:16:00,1.87197,1.87197,1.8718,1.8719,99800000.0
2006-09-13 02:17:00,1.87193,1.87203,1.87186,1.87193,130100004.0
2006-09-13 02:18:00,1.87183,1.87204,1.87171,1.87198,58200000.0
2006-09-13 02:19:00,1.87177,1.87177,1.87148,1.87156,68400002.0
2006-09-13 02:20:00,1.87158,1.87158,1.87137,1.87138,50850000.0
2006-09-13 02:21:00,1.87137,1.8715,1.87131,1.87144,91799998.0
2006-09-13 02:22:00,1.87135,1.87144,1.87129,1.87129,64000000.0
2006-09-13 02:23:00,1.8713,1.87136,1.87125,1.87126,48200001.0
2006-09-13 02:24:00,1.87121,1.87131,1.87094,1.87127,110900002.0
2006-09-13 02:25:00,1.87096,1.87118,1.87096,1.87103,45900000.0
2006-09-13 02:26:00,1.87105,1.87127,1.871,1.87107,37800000.0
2006-09-13 02:27:00,1.87085,1.8712,1.87085,1.8712,48200000.0
2006-09-13 02:28:00,1.87119,1.87137,1.87119,1.87137,71400001.0
2006-09-13 02:29:00,1.87134,1.87152,1.87131,1.87152,44800000.0
2006-09-13 02:30:00,1.87153,1.87175,1.87153,1.87175,75399999.0
2006-09-13 02:31:00,1.87175,1.87189,1.87157,1.87186,59300001.0
2006-09-13 02:32:00,1.87182,1.87188,1.87182,1.87187,21400000.0
2006-09-13 02:33:00,1.87188,1.87211,1.87188,1.87209,48399999.0
2006-09-13 02:34:00,1.87214,1.8722,1.87194,1.87194,98399999.0
2006-09-13 02:35:00,1.87198,1.87203,1.8718,1.8718,74300000.0
2006-09-13 02:36:00,1.87192,1.87199,1.87186,1.87195,97600000.0
2006-09-13 02:37:00,1.87201,1.87201,1.87201,1.87201,24700000.0
2006-09-13 02:38:00,1.87197,1.87203,1.87194,1.87197,38500000.0
2006-09-13 02:39:00,1.872,1.8721,1.87198,1.872,88900002.0
2006-09-13 02:40:00,1.87191,1.87198,1.87191,1.87198,23800000.0
2006-09-13 02:41:00,1.87202,1.87211,1.87202,1.87208,71699998.0
2006-09-13 02:42:00,1.87214,1.8725,1.87214,1.8725,16600000.0
2006-09-13 02:43:00,1.87256,1.87268,1.87256,1.87267,46200001.0
2006-09-13 02:44:00,1.87265,1.87275,1.87265,1.87275,68100001.0
2006-09-13 02:45:00,1.8727,1.8727,1.87265,1.87265,23200000.0
2006-09-13 02:46:00,1.87266,1.87293,1.87266,1.87289,25100000.0
2006-09-13 02:47:00,1.87295,1.87309,1.87291,1.87297,45800000.0
2006-09-13 02:48:00,1.87292,1.87301,1.87292,1.87298,32500000.0
2006-09-13 02:49:00,1.873,1.87305,1.873,1.873,67799998.0
2006-09-13 02:50:00,1.87296,1.87299,1.87296,1.87299,13200000.0
2006-09-13 02:51:00,1.87287,1.87297,1.87287,1.87294,52299999.0
2006-09-13 02:52:00,1.87288,1.87296,1.87288,1.8729,63200000.0
2006-09-13 02:53:00,1.87288,1.87295,1.87288,1.87295,29200001.0
2006-09-13 02:54:00,1.87292,1.87292,1.87276,1.87276,71300001.0
2006-09-13 02:55:00,1.87274,1.87289,1.87274,1.87278,26600000.0
2006-09-13 02:56:00,1.8729,1.87291,1.8725,1.87269,71399999.0
2006-09-13 02:57:00,1.87272,1.87272,1.87251,1.87251,69000001.0
2006-09-13 02:58:00,1.87257,1.87257,1.87226,1.87226,28600001.0
2006-09-13 02:59:00,1.87215,1.87215,1.87205,1.87205,26800001.0
2006-09-13 03:00:00,1.8721,1.87212,1.87205,1.87208,48300000.0
2006-09-13 03:01:00,1.8721,1.87211,1.87202,1.87208,87100000.0
2006-09-13 03:02:00,1.87205,1.87215,1.87205,1.8721,52700000.0
2006-09-13 03:03:00,1.87215,1.87215,1.87205,1.87213,34200000.0
2006-09-13 03:04:00,1.87213,1.87213,1.87203,1.87204,57900000.0
2006-09-13 03:05:00,1.872,1.8721,1.872,1.87208,40300000.0
2006-09-13 03:06:00,1.87205,1.87215,1.87203,1.87205,79900000.0
2006-09-13 03:07:00,1.8721,1.87215,1.8721,1.87215,35999999.0
2006-09-13 03:08:00,1.87204,1.87207,1.87168,1.872,91400000.0
2006-09-13 03:09:00,1.87213,1.87213,1.872,1.87207,69900000.0
2006-09-13 03:10:00,1.87205,1.87205,1.87198,1.872,45200000.0
2006-09-13 03:11:00,1.87198,1.87219,1.87198,1.87212,64100000.0
2006-09-13 03:12:00,1.87224,1.87239,1.87223,1.87223,83800000.0
2006-09-13 03:13:00,1.8723,1.87231,1.87214,1.87214,70899998.0
2006-09-13 03:14:00,1.87205,1.8721,1.87179,1.87193,61300001.0
2006-09-13 03:15:00,1.87202,1.87202,1.87183,1.87183,28899999.0
2006-09-13 03:16:00,1.87178,1.87182,1.87176,1.87182,45200000.0
2006-09-13 03:17:00,1.87179,1.8718,1.87176,1.87177,67999998.0
2006-09-13 03:18:00,1.8716,1.8716,1.87119,1.87119,45299999.0
2006-09-13 03:19:00,1.87103,1.87119,1.87101,1.87105,46000000.0
2006-09-13 03:20:00,1.87119,1.87138,1.87118,1.87135,106300003.0
2006-09-13 03:21:00,1.87143,1.87147,1.87143,1.87147,37500001.0
2006-09-13 03:22:00,1.87146,1.87147,1.87132,1.87144,49100000.0
2006-09-13 03:23:00,1.87146,1.87157,1.87136,1.87136,56999998.0
2006-09-13 03:24:00,1.87142,1.87142,1.87123,1.87136,51999999.0
2006-09-13 03:25:00,1.87138,1.87139,1.8713,1.87137,25200000.0
2006-09-13 03:26:00,1.87142,1.87158,1.87142,1.87155,90200000.0
2006-09-13 03:27:00,1.87157,1.87175,1.87157,1.87158,22600000.0
2006-09-13 03:28:00,1.87162,1.87162,1.87151,1.87151,8400000.0
2006-09-13 03:29:00,1.87155,1.87155,1.8715,1.8715,15500000.0
2006-09-13 03:30:00,1.87155,1.87172,1.87153,1.87172,73100002.0
2006-09-13 03:31:00,1.8717,1.87174,1.87166,1.87174,38500001.0
2006-09-13 03:32:00,1.87172,1.87172,1.87159,1.87159,15800000.0
2006-09-13 03:33:00,1.87151,1.87164,1.87151,1.87155,25300000.0
2006-09-13 03:34:00,1.8716,1.8716,1.87155,1.87155,17499999.0
2006-09-13 03:35:00,1.87156,1.87156,1.87148,1.8715,60600002.0
2006-09-13 03:36:00,1.87147,1.87155,1.87147,1.8715,93500002.0
2006-09-13 03:37:00,1.87144,1.87144,1.87131,1.87131,5500000.0
2006-09-13 03:38:00,1.87117,1.87136,1.87117,1.87123,41950000.0
2006-09-13 03:39:00,1.87132,1.87132,1.87102,1.87102,26600000.0
2006-09-13 03:40:00,1.87107,1.87113,1.87104,1.87113,36500001.0
2006-09-13 03:41:00,1.8712,1.87144,1.8712,1.87125,78999999.0
2006-09-13 03:42:00,1.87123,1.87141,1.87123,1.87138,26400000.0
2006-09-13 03:43:00,1.87131,1.87134,1.87131,1.87134,40299999.0
2006-09-13 03:44:00,1.87133,1.87137,1.87133,1.87137,25600000.0
2006-09-13 03:45:00,1.87136,1.8715,1.87136,1.8715,22000000.0
2006-09-13 03:46:00,1.87158,1.87164,1.87154,1.87154,37099999.0
2006-09-13 03:47:00,1.87158,1.87163,1.87152,1.87157,52600000.0
2006-09-13 03:48:00,1.87149,1.87155,1.8714,1.87155,44500000.0
2006-09-13 03:49:00,1.87148,1.8716,1.8714,1.8716,65800000.0
2006-09-13 03:50:00,1.87158,1.87178,1.87156,1.87174,68400002.0
2006-09-13 03:51:00,1.8719,1.87233,1.8719,1.87222,33500000.0
2006-09-13 03:52:00,1.87235,1.87252,1.87232,1.87232,50000001.0
2006-09-13 03:53:00,1.8722,1.87225,1.8722,1.87225,64800000.0
2006-09-13 03:54:00,1.87222,1.87222,1.87208,1.87214,78499999.0
2006-09-13 03:55:00,1.87225,1.87232,1.87225,1.87227,15900000.0
2006-09-13 03:56:00,1.87232,1.87243,1.87224,1.87243,53300001.0
2006-09-13 03:57:00,1.87228,1.8723,1.87226,1.87226,32099999.0
2006-09-13 03:58:00,1.87225,1.87231,1.87215,1.87223,49200000.0
2006-09-13 03:59:00,1.87217,1.8723,1.87215,1.87224,83200000.0
2006-09-13 04:00:00,1.87222,1.87223,1.8721,1.87223,115899998.0
2006-09-13 04:01:00,1.87218,1.87252,1.87218,1.87233,79400000.0
2006-09-13 04:02:00,1.87238,1.87242,1.87238,1.87242,20700000.0
2006-09-13 04:03:00,1.87238,1.87238,1.87229,1.87232,29599999.0
2006-09-13 04:04:00,1.8723,1.87241,1.8723,1.8723,35700000.0
2006-09-13 04:05:00,1.87231,1.87243,1.87231,1.87243,25100000.0
2006-09-13 04:06:00,1.87239,1.8726,1.87239,1.87257,61800000.0
2006-09-13 04:07:00,1.87256,1.87263,1.8725,1.87251,67299999.0
2006-09-13 04:08:00,1.87265,1.87269,1.87253,1.87258,68900000.0
2006-09-13 04:09:00,1.87255,1.87255,1.87248,1.8725,63800000.0
2006-09-13 04:10:00,1.87243,1.87247,1.87237,1.87247,88800000.0
2006-09-13 04:11:00,1.87253,1.87253,1.87242,1.87242,59300000.0
2006-09-13 04:12:00,1.87241,1.87241,1.87223,1.87223,30200000.0
2006-09-13 04:13:00,1.87228,1.87236,1.87225,1.87225,75400000.0
2006-09-13 04:14:00,1.87223,1.87242,1.87223,1.87236,81500000.0
2006-09-13 04:15:00,1.87249,1.87249,1.87245,1.87248,75000001.0
2006-09-13 04:16:00,1.87213,1.87248,1.87206,1.87229,16000000.0
2006-09-13 04:17:00,1.87238,1.8725,1.87233,1.8725,54000000.0
2006-09-13 04:18:00,1.8726,1.87272,1.8726,1.87267,42500000.0
2006-09-13 04:19:00,1.87266,1.87266,1.8725,1.87262,81899999.0
2006-09-13 04:20:00,1.87259,1.87288,1.87259,1.87288,36599999.0
2006-09-13 04:21:00,1.87275,1.87275,1.87256,1.8726,71900000.0
2006-09-13 04:22:00,1.87257,1.87272,1.87257,1.87267,81600000.0
2006-09-13 04:23:00,1.87263,1.87263,1.87256,1.87256,14900000.0
2006-09-13 04:24:00,1.87256,1.87262,1.87252,1.87252,78100001.0
2006-09-13 04:25:00,1.87247,1.87247,1.87243,1.87243,20199999.0
2006-09-13 04:26:00,1.87248,1.87248,1.87222,1.87233,83200000.0
2006-09-13 04:27:00,1.8722,1.87221,1.872,1.872,63800001.0
2006-09-13 04:28:00,1.87196,1.87205,1.87189,1.87205,87199999.0
2006-09-13 04:29:00,1.87202,1.87202,1.87184,1.87202,131400002.0
2006-09-13 04:30:00,1.87202,1.87202,1.87202,1.87202,6600000.0
2006-09-13 04:31:00,1.87193,1.87201,1.87193,1.872,27700001.0
2006-09-13 04:32:00,1.87185,1.87185,1.87185,1.87185,4000000.0
2006-09-13 04:33:00,1.8719,1.87198,1.87178,1.87178,21600000.0
2006-09-13 04:34:00,1.87194,1.87196,1.87194,1.87196,7450000.0
2006-09-13 04:35:00,1.87193,1.87209,1.87193,1.87202,98000002.0
2006-09-13 04:36:00,1.87199,1.87211,1.87195,1.87205,55500000.0
2006-09-13 04:37:00,1.87203,1.87203,1.8719,1.87195,39600000.0
2006-09-13 04:38:00,1.87195,1.87203,1.87195,1.87203,46499999.0
2006-09-13 04:39:00,1.87205,1.87205,1.872,1.872,59300000.0
2006-09-13 04:40:00,1.8721,1.87211,1.87208,1.87208,5000000.0
2006-09-13 04:41:00,1.87214,1.87221,1.87214,1.87221,9200000.0
2006-09-13 04:42:00,1.87218,1.87221,1.87212,1.87212,39000000.0
2006-09-13 04:43:00,1.87208,1.87214,1.87207,1.87214,38500000.0
2006-09-13 04:44:00,1.87208,1.87211,1.87201,1.87203,43500001.0
2006-09-13 04:45:00,1.87214,1.87214,1.87211,1.87211,32200001.0
2006-09-13 04:46:00,1.8723,1.87242,1.8723,1.87232,51499999.0
2006-09-13 04:47:00,1.87224,1.87234,1.87224,1.87229,61300000.0
2006-09-13 04:48:00,1.87232,1.87248,1.87232,1.87248,8400000.0
2006-09-13 04:49:00,1.87243,1.8726,1.87243,1.8726,43400001.0
2006-09-13 04:50:00,1.87262,1.87262,1.87247,1.87247,23900000.0
2006-09-13 04:51:00,1.87249,1.87259,1.87249,1.87255,20000000.0
2006-09-13 04:52:00,1.87264,1.8728,1.87255,1.8728,40200001.0
2006-09-13 04:53:00,1.87269,1.87274,1.87258,1.8727,56500001.0
2006-09-13 04:54:00,1.87267,1.87269,1.87267,1.87268,38700001.0
2006-09-13 04:55:00,1.87255,1.87271,1.87255,1.87263,39400000.0
2006-09-13 04:56:00,1.87266,1.87266,1.87266,1.87266,19700000.0
2006-09-13 04:57:00,1.87272,1.87274,1.87266,1.87268,35200000.0
2006-09-13 04:58:00,1.87266,1.87266,1.87248,1.8725,86700002.0
2006-09-13 04:59:00,1.87251,1.87251,1.87227,1.87233,53400000.0
2006-09-13 05:00:00,1.87245,1.87258,1.87225,1.87225,60900000.0
2006-09-13 05:01:00,1.87216,1.87228,1.87216,1.87227,11600000.0
2006-09-13 05:02:00,1.87208,1.87227,1.87205,1.8721,84449999.0
2006-09-13 05:03:00,1.87217,1.8722,1.87217,1.8722,55399999.0
2006-09-13 05:04:00,1.87226,1.87227,1.87226,1.87227,44499998.0
2006-09-13 05:05:00,1.87235,1.87235,1.87235,1.87235,33500000.0
2006-09-13 05:06:00,1.87224,1.87232,1.87224,1.87227,46400000.0
2006-09-13 05:07:00,1.8723,1.87233,1.87223,1.8723,33500000.0
2006-09-13 05:08:00,1.87233,1.87239,1.87224,1.87235,110300001.0
2006-09-13 05:09:00,1.87235,1.8724,1.87235,1.87238,62099998.0
2006-09-13 05:10:00,1.87243,1.87243,1.87239,1.87239,34700000.0
2006-09-13 05:11:00,1.87243,1.87243,1.87229,1.87237,30600000.0
2006-09-13 05:12:00,1.87243,1.8725,1.87243,1.87245,46100001.0
2006-09-13 05:13:00,1.87239,1.87262,1.87239,1.87262,38300001.0
2006-09-13 05:14:00,1.87269,1.87276,1.8726,1.8726,95499999.0
2006-09-13 05:15:00,1.87261,1.87261,1.87249,1.87252,50800000.0
2006-09-13 05:16:00,1.87249,1.8726,1.87247,1.87259,46600000.0
2006-09-13 05:17:00,1.87252,1.87277,1.87241,1.87261,72800000.0
2006-09-13 05:18:00,1.87258,1.87269,1.87258,1.87262,73200000.0
2006-09-13 05:19:00,1.87256,1.87271,1.87256,1.8727,60300000.0
2006-09-13 05:20:00,1.87269,1.87277,1.87264,1.87264,61200000.0
2006-09-13 05:21:00,1.87258,1.87262,1.87252,1.87252,52900000.0
2006-09-13 05:22:00,1.87255,1.87255,1.87248,1.87248,52099999.0
2006-09-13 05:23:00,1.87252,1.87252,1.8725,1.8725,15400000.0
2006-09-13 05:24:00,1.87234,1.8725,1.87234,1.87243,79300000.0
2006-09-13 05:25:00,1.87252,1.87253,1.87215,1.87249,73500001.0
2006-09-13 05:26:00,1.87249,1.8725,1.87242,1.87245,40300001.0
2006-09-13 05:27:00,1.87258,1.87261,1.87257,1.87257,10900000.0
2006-09-13 05:28:00,1.87241,1.87241,1.87228,1.87228,20270000.0
2006-09-13 05:29:00,1.87237,1.87252,1.87237,1.87251,53200000.0
2006-09-13 05:30:00,1.8725,1.87255,1.8725,1.87255,59099998.0
2006-09-13 05:31:00,1.87249,1.87249,1.87241,1.87241,35600000.0
2006-09-13 05:32:00,1.87242,1.8725,1.87224,1.8723,85400000.0
2006-09-13 05:33:00,1.87246,1.87246,1.87237,1.8724,51100002.0
2006-09-13 05:34:00,1.87243,1.87249,1.87216,1.87249,91200000.0
2006-09-13 05:35:00,1.87238,1.8726,1.87238,1.87255,87099999.0
2006-09-13 05:36:00,1.87245,1.8725,1.87245,1.8725,19500000.0
2006-09-13 05:37:00,1.8724,1.8724,1.87235,1.87235,26600000.0
2006-09-13 05:38:00,1.87248,1.87248,1.87243,1.87243,26199999.0
2006-09-13 05:39:00,1.8724,1.8724,1.87237,1.87237,34300000.0
2006-09-13 05:40:00,1.87253,1.87257,1.87235,1.87249,66600000.0
2006-09-13 05:41:00,1.8724,1.87245,1.87235,1.87235,59999999.0
2006-09-13 05:42:00,1.87257,1.87266,1.87237,1.87238,60399999.0
2006-09-13 05:43:00,1.87243,1.8725,1.87242,1.8725,16400000.0
2006-09-13 05:44:00,1.87253,1.87253,1.87243,1.87243,24400000.0
2006-09-13 05:45:00,1.87244,1.8725,1.87244,1.87245,9200000.0
2006-09-13 05:46:00,1.87239,1.87246,1.87239,1.87246,26700000.0
2006-09-13 05:47:00,1.8725,1.87255,1.87249,1.87252,36899999.0
2006-09-13 05:48:00,1.87252,1.87252,1.87247,1.87251,47800000.0
2006-09-13 05:49:00,1.87236,1.87243,1.87236,1.8724,47400000.0
2006-09-13 05:50:00,1.87235,1.87244,1.87233,1.87239,74499999.0
2006-09-13 05:51:00,1.87242,1.87251,1.87242,1.87249,9100000.0
2006-09-13 05:52:00,1.87244,1.87248,1.87244,1.87246,63399998.0
2006-09-13 05:53:00,1.87242,1.87251,1.87232,1.87236,37900001.0
2006-09-13 05:54:00,1.87236,1.87245,1.87225,1.8724,60500000.0
2006-09-13 05:55:00,1.87236,1.87242,1.87232,1.87232,58700000.0
2006-09-13 05:56:00,1.87229,1.87243,1.87229,1.87239,51200001.0
2006-09-13 05:57:00,1.87244,1.87244,1.87237,1.87241,40000000.0
2006-09-13 05:58:00,1.87233,1.87256,1.87221,1.87251,110500000.0
2006-09-13 05:59:00,1.87233,1.8724,1.87229,1.87238,97500000.0
2006-09-13 06:00:00,1.87242,1.87242,1.87225,1.87227,50700000.0
2006-09-13 06:01:00,1.87242,1.87242,1.8722,1.8722,45000000.0
2006-09-13 06:02:00,1.8724,1.8724,1.87235,1.8724,12400000.0
2006-09-13 06:03:00,1.87241,1.87241,1.87224,1.87239,80800000.0
2006-09-13 06:04:00,1.87245,1.87248,1.87239,1.87246,42399999.0
2006-09-13 06:05:00,1.87247,1.87248,1.87241,1.87241,53399999.0
2006-09-13 06:06:00,1.87237,1.87251,1.87237,1.87241,69500000.0
2006-09-13 06:07:00,1.8724,1.87245,1.87235,1.8724,48499999.0
2006-09-13 06:08:00,1.87244,1.87251,1.87244,1.87251,32800000.0
2006-09-13 06:09:00,1.87249,1.87253,1.87238,1.87239,64100000.0
2006-09-13 06:10:00,1.87235,1.8724,1.8723,1.8724,45300000.0
2006-09-13 06:11:00,1.87238,1.87238,1.8723,1.8723,42600000.0
2006-09-13 06:12:00,1.87232,1.87232,1.87219,1.87221,21400000.0
2006-09-13 06:13:00,1.8722,1.87225,1.8722,1.8722,32600000.0
2006-09-13 06:14:00,1.87227,1.87248,1.87227,1.87239,51800001.0
2006-09-13 06:15:00,1.87247,1.87262,1.87247,1.87262,45799999.0
2006-09-13 06:16:00,1.87261,1.87268,1.87258,1.87265,113000002.0
2006-09-13 06:17:00,1.87238,1.87268,1.87232,1.87254,85000000.0
2006-09-13 06:18:00,1.8727,1.87282,1.8727,1.87282,46600001.0
2006-09-13 06:19:00,1.87274,1.87274,1.87265,1.87265,37500001.0
2006-09-13 06:20:00,1.87258,1.87269,1.87258,1.87269,27800001.0
2006-09-13 06:21:00,1.87274,1.87293,1.87274,1.87282,68549999.0
2006-09-13 06:22:00,1.87277,1.87285,1.87277,1.87285,132599997.0
2006-09-13 06:23:00,1.87293,1.87294,1.87289,1.87291,16700000.0
2006-09-13 06:24:00,1.8729,1.87301,1.87289,1.873,79400000.0
2006-09-13 06:25:00,1.8732,1.87341,1.8732,1.87341,26700000.0
2006-09-13 06:26:00,1.87326,1.87326,1.8731,1.87315,50500000.0
2006-09-13 06:27:00,1.87316,1.87339,1.87316,1.87339,20000000.0
2006-09-13 06:28:00,1.87332,1.87343,1.87325,1.87325,80799998.0
2006-09-13 06:29:00,1.87322,1.87335,1.87322,1.87328,8500000.0
2006-09-13 06:30:00,1.87331,1.87342,1.8733,1.87342,105999999.0
2006-09-13 06:31:00,1.87338,1.87343,1.87332,1.87332,38500000.0
2006-09-13 06:32:00,1.8733,1.8733,1.87328,1.8733,67500000.0
2006-09-13 06:33:00,1.87325,1.87325,1.87317,1.87317,8000000.0
2006-09-13 06:34:00,1.87305,1.87321,1.87305,1.87309,35300000.0
2006-09-13 06:35:00,1.87309,1.87309,1.87297,1.87297,52400001.0
2006-09-13 06:36:00,1.87307,1.87321,1.873,1.87303,98099999.0
2006-09-13 06:37:00,1.87296,1.87296,1.87288,1.87293,49400001.0
2006-09-13 06:38:00,1.87292,1.87299,1.8728,1.87286,106300001.0
2006-09-13 06:39:00,1.87279,1.87281,1.87275,1.87278,17600000.0
2006-09-13 06:40:00,1.87268,1.87284,1.87267,1.87274,67400000.0
2006-09-13 06:41:00,1.87273,1.87286,1.87263,1.87278,156099998.0
2006-09-13 06:42:00,1.87273,1.87281,1.87257,1.87257,50800001.0
2006-09-13 06:43:00,1.87251,1.87267,1.87251,1.87259,66700000.0
2006-09-13 06:44:00,1.87259,1.87262,1.8725,1.87252,16000000.0
2006-09-13 06:45:00,1.87249,1.87252,1.87237,1.87243,34100000.0
2006-09-13 06:46:00,1.87252,1.87262,1.87245,1.8726,28899999.0
2006-09-13 06:47:00,1.87253,1.87253,1.87234,1.87244,82000001.0
2006-09-13 06:48:00,1.87255,1.87255,1.87245,1.87255,32700000.0
2006-09-13 06:49:00,1.87245,1.87245,1.87245,1.87245,4400000.0
2006-09-13 06:50:00,1.8725,1.8725,1.8725,1.8725,4100000.0
2006-09-13 06:51:00,1.8725,1.87257,1.87241,1.87245,50099999.0
2006-09-13 06:52:00,1.87245,1.8725,1.8722,1.8722,18000000.0
2006-09-13 06:53:00,1.87247,1.87247,1.87236,1.87236,48799999.0
2006-09-13 06:54:00,1.8725,1.87255,1.8725,1.87253,81100000.0
2006-09-13 06:55:00,1.87251,1.87251,1.87237,1.87244,110400001.0
2006-09-13 06:56:00,1.87267,1.87272,1.87224,1.87239,42300000.0
2006-09-13 06:57:00,1.8725,1.8725,1.8725,1.8725,14200000.0
2006-09-13 06:58:00,1.87255,1.87255,1.87255,1.87255,6800000.0
2006-09-13 06:59:00,1.87251,1.87256,1.87243,1.87243,35700000.0
2006-09-13 07:00:00,1.87261,1.87261,1.87248,1.87248,65400001.0
2006-09-13 07:01:00,1.87247,1.87255,1.8724,1.87245,76300001.0
2006-09-13 07:02:00,1.87247,1.87253,1.87242,1.87248,70799998.0
2006-09-13 07:03:00,1.87249,1.87257,1.87246,1.87246,53800000.0
2006-09-13 07:04:00,1.8724,1.87256,1.8724,1.87244,56300001.0
2006-09-13 07:05:00,1.87239,1.87251,1.87239,1.87248,25600000.0
2006-09-13 07:06:00,1.87248,1.87248,1.8724,1.87248,70200000.0
2006-09-13 07:07:00,1.87259,1.87259,1.87245,1.87245,26400000.0
2006-09-13 07:08:00,1.8725,1.87259,1.87249,1.87256,79899999.0
2006-09-13 07:09:00,1.87247,1.87257,1.87241,1.87257,66499999.0
2006-09-13 07:10:00,1.8726,1.87261,1.87243,1.87261,59600000.0
2006-09-13 07:11:00,1.87257,1.87258,1.87257,1.87258,7200000.0
2006-09-13 07:12:00,1.87263,1.87263,1.8726,1.8726,11200000.0
2006-09-13 07:13:00,1.87257,1.87269,1.87231,1.87232,60400000.0
2006-09-13 07:14:00,1.87252,1.87256,1.87244,1.87248,96500000.0
2006-09-13 07:15:00,1.87248,1.87268,1.87235,1.87251,116099997.0
2006-09-13 07:16:00,1.87253,1.87258,1.87253,1.87258,33299999.0
2006-09-13 07:17:00,1.87268,1.87283,1.87267,1.87283,68600000.0
2006-09-13 07:18:00,1.87278,1.87278,1.87272,1.87272,28100000.0
2006-09-13 07:19:00,1.87272,1.87278,1.87245,1.87245,10900000.0
2006-09-13 07:20:00,1.8724,1.8726,1.8724,1.87249,107700000.0
2006-09-13 07:21:00,1.87245,1.87252,1.8724,1.87252,80700001.0
2006-09-13 07:22:00,1.87248,1.87252,1.87248,1.87252,35600000.0
2006-09-13 07:23:00,1.87256,1.87256,1.87254,1.87254,34700001.0
2006-09-13 07:24:00,1.8726,1.87265,1.87255,1.8726,120900001.0
2006-09-13 07:25:00,1.87256,1.87256,1.87242,1.8725,65799999.0
2006-09-13 07:26:00,1.87251,1.87261,1.87251,1.87256,118199999.0
2006-09-13 07:27:00,1.87252,1.87258,1.87247,1.87254,85200000.0
2006-09-13 07:28:00,1.87261,1.87292,1.87261,1.87291,48799999.0
2006-09-13 07:29:00,1.87315,1.87414,1.87315,1.87414,40600000.0
2006-09-13 07:30:00,1.87409,1.87425,1.87399,1.87425,33800000.0
2006-09-13 07:31:00,1.87424,1.87424,1.87395,1.87395,48900000.0
2006-09-13 07:32:00,1.87382,1.87382,1.87371,1.87378,39200000.0
2006-09-13 07:33:00,1.87378,1.87381,1.87359,1.87381,66300000.0
2006-09-13 07:34:00,1.8738,1.87381,1.87371,1.87371,106099998.0
2006-09-13 07:35:00,1.87372,1.87372,1.87358,1.87361,105200001.0
2006-09-13 07:36:00,1.87368,1.8737,1.87363,1.87363,35700000.0
2006-09-13 07:37:00,1.87333,1.87364,1.87326,1.87352,68700000.0
2006-09-13 07:38:00,1.87359,1.8738,1.87359,1.8738,68500000.0
2006-09-13 07:39:00,1.87377,1.87383,1.87377,1.87383,17000000.0
2006-09-13 07:40:00,1.87386,1.87387,1.87376,1.87387,63200000.0
2006-09-13 07:41:00,1.87391,1.87391,1.87384,1.87384,19100000.0
2006-09-13 07:42:00,1.8738,1.87385,1.87375,1.87375,40499999.0
2006-09-13 07:43:00,1.8739,1.87394,1.87388,1.8739,69499999.0
2006-09-13 07:44:00,1.87383,1.87383,1.87367,1.87377,50199999.0
2006-09-13 07:45:00,1.87373,1.87377,1.87372,1.87376,50900001.0
2006-09-13 07:46:00,1.87376,1.87404,1.87376,1.87392,97899999.0
2006-09-13 07:47:00,1.87389,1.87394,1.87388,1.87388,54300000.0
2006-09-13 07:48:00,1.87391,1.87397,1.87368,1.87393,110199998.0
2006-09-13 07:49:00,1.87407,1.8741,1.8738,1.87381,23700000.0
2006-09-13 07:50:00,1.8737,1.8737,1.87367,1.87367,20300000.0
2006-09-13 07:51:00,1.87366,1.87367,1.87362,1.87362,52800001.0
2006-09-13 07:52:00,1.87367,1.87387,1.87367,1.87385,47400000.0
2006-09-13 07:53:00,1.87372,1.87376,1.87372,1.87376,10400000.0
2006-09-13 07:54:00,1.87377,1.87383,1.87363,1.87363,73100000.0
2006-09-13 07:55:00,1.87358,1.8737,1.87358,1.87362,11000000.0
2006-09-13 07:56:00,1.8737,1.8737,1.87332,1.87337,65900000.0
2006-09-13 07:57:00,1.87335,1.87346,1.87329,1.87333,49700000.0
2006-09-13 07:58:00,1.87321,1.87333,1.87321,1.87327,86100001.0
2006-09-13 07:59:00,1.87313,1.87337,1.87313,1.87324,81600000.0
2006-09-13 08:00:00,1.87309,1.87309,1.87301,1.87301,5000000.0
2006-09-13 08:01:00,1.87299,1.87306,1.87295,1.87295,117200001.0
2006-09-13 08:02:00,1.873,1.87308,1.873,1.87308,32600000.0
2006-09-13 08:03:00,1.87317,1.87334,1.87317,1.8733,47900000.0
2006-09-13 08:04:00,1.87328,1.87335,1.8732,1.87335,14900000.0
2006-09-13 08:05:00,1.87338,1.87352,1.87327,1.87352,82000000.0
2006-09-13 08:06:00,1.87345,1.87356,1.87336,1.87356,52400000.0
2006-09-13 08:07:00,1.87353,1.87362,1.87353,1.87353,27700000.0
2006-09-13 08:08:00,1.87348,1.87349,1.87337,1.87339,27100000.0
2006-09-13 08:09:00,1.87326,1.87333,1.87316,1.8732,76599999.0
2006-09-13 08:10:00,1.8731,1.87314,1.87304,1.87307,136499997.0
2006-09-13 08:11:00,1.8731,1.87315,1.8731,1.87311,69600001.0
2006-09-13 08:12:00,1.8731,1.87318,1.87308,1.8731,51800000.0
2006-09-13 08:13:00,1.87306,1.87306,1.87297,1.87297,71300002.0
2006-09-13 08:14:00,1.873,1.87308,1.873,1.87301,63800000.0
2006-09-13 08:15:00,1.8731,1.87327,1.87304,1.87304,67400000.0
2006-09-13 08:16:00,1.87304,1.87323,1.87304,1.8732,57300000.0
2006-09-13 08:17:00,1.87322,1.87329,1.87322,1.87324,51000000.0
2006-09-13 08:18:00,1.8732,1.87324,1.87307,1.87307,53700000.0
2006-09-13 08:19:00,1.8731,1.87315,1.87308,1.87315,66000000.0
2006-09-13 08:20:00,1.87317,1.87319,1.87309,1.87309,76500001.0
2006-09-13 08:21:00,1.87302,1.8732,1.87302,1.87307,63900000.0
2006-09-13 08:22:00,1.87315,1.87315,1.87315,1.87315,2300000.0
2006-09-13 08:23:00,1.87312,1.87312,1.87308,1.87308,33500001.0
2006-09-13 08:24:00,1.87299,1.87312,1.87287,1.87312,42600000.0
2006-09-13 08:25:00,1.8731,1.87321,1.8731,1.8731,41000001.0
2006-09-13 08:26:00,1.87305,1.87319,1.87305,1.87311,78900000.0
2006-09-13 08:27:00,1.87307,1.8732,1.87295,1.8732,49300000.0
2006-09-13 08:28:00,1.87314,1.87335,1.87314,1.87315,93099998.0
2006-09-13 08:29:00,1.87313,1.87318,1.87313,1.87318,8000000.0
2006-09-13 08:30:00,1.87333,1.8736,1.87333,1.87352,89899998.0
2006-09-13 08:31:00,1.8735,1.8736,1.8734,1.87347,105300001.0
2006-09-13 08:32:00,1.87348,1.87348,1.87341,1.87343,40499999.0
2006-09-13 08:33:00,1.87345,1.87351,1.87336,1.87341,38200000.0
2006-09-13 08:34:00,1.87345,1.87352,1.87342,1.87342,38900001.0
2006-09-13 08:35:00,1.87344,1.87357,1.87343,1.87357,69700001.0
2006-09-13 08:36:00,1.87364,1.87374,1.87364,1.87374,24799999.0
2006-09-13 08:37:00,1.87369,1.87375,1.87357,1.87358,84300000.0
2006-09-13 08:38:00,1.8737,1.8738,1.8737,1.87376,26100000.0
2006-09-13 08:39:00,1.87384,1.87399,1.87384,1.87391,49200000.0
2006-09-13 08:40:00,1.87393,1.87418,1.87393,1.87418,79000002.0
2006-09-13 08:41:00,1.87422,1.87422,1.87408,1.87411,125399999.0
2006-09-13 08:42:00,1.87412,1.87412,1.87394,1.87405,73100000.0
2006-09-13 08:43:00,1.87399,1.87411,1.87389,1.874,69700000.0
2006-09-13 08:44:00,1.87405,1.87422,1.87405,1.87406,81899999.0
2006-09-13 08:45:00,1.87416,1.87416,1.87404,1.87415,46800000.0
2006-09-13 08:46:00,1.8742,1.87432,1.87419,1.87432,37199999.0
2006-09-13 08:47:00,1.8744,1.87448,1.8744,1.8744,54100000.0
2006-09-13 08:48:00,1.87443,1.87476,1.87435,1.87465,47300000.0
2006-09-13 08:49:00,1.87488,1.87512,1.87488,1.87501,40000000.0
2006-09-13 08:50:00,1.87491,1.87499,1.87478,1.87478,103600000.0
2006-09-13 08:51:00,1.87476,1.875,1.87476,1.875,23800000.0
2006-09-13 08:52:00,1.87505,1.87516,1.87501,1.8751,103800000.0
2006-09-13 08:53:00,1.87514,1.87517,1.87491,1.87493,61200001.0
2006-09-13 08:54:00,1.87482,1.87482,1.87473,1.8748,103500001.0
2006-09-13 08:55:00,1.8748,1.87505,1.87478,1.87505,52599999.0
2006-09-13 08:56:00,1.87513,1.87516,1.87504,1.87505,116399999.0
2006-09-13 08:57:00,1.87512,1.87519,1.87506,1.87512,107099999.0
2006-09-13 08:58:00,1.87516,1.87519,1.87508,1.87513,81499998.0
2006-09-13 08:59:00,1.87515,1.87539,1.87515,1.87531,37900000.0
2006-09-13 09:00:00,1.87532,1.87534,1.87493,1.87493,52200000.0
2006-09-13 09:01:00,1.87497,1.87512,1.87497,1.87509,54000000.0
2006-09-13 09:02:00,1.87517,1.87545,1.87517,1.87545,80200002.0
2006-09-13 09:03:00,1.87542,1.87542,1.87497,1.87507,40800001.0
2006-09-13 09:04:00,1.87499,1.87508,1.87485,1.87485,59899999.0
2006-09-13 09:05:00,1.87485,1.87511,1.87485,1.87511,44000000.0
2006-09-13 09:06:00,1.87513,1.87527,1.87505,1.87527,58400000.0
2006-09-13 09:07:00,1.87525,1.87531,1.87517,1.87517,95499999.0
2006-09-13 09:08:00,1.87513,1.87516,1.875,1.875,95299998.0
2006-09-13 09:09:00,1.87523,1.87532,1.87514,1.87523,57700001.0
2006-09-13 09:10:00,1.87526,1.87538,1.8752,1.87527,62299999.0
2006-09-13 09:11:00,1.87523,1.87533,1.87523,1.87528,73500000.0
2006-09-13 09:12:00,1.87522,1.87522,1.87505,1.87521,23500000.0
2006-09-13 09:13:00,1.87518,1.87523,1.87514,1.87523,81500000.0
2006-09-13 09:14:00,1.87506,1.8753,1.87493,1.8753,39600000.0
2006-09-13 09:15:00,1.87525,1.87525,1.87525,1.87525,3600000.0
2006-09-13 09:16:00,1.87532,1.87556,1.87532,1.87544,60300000.0
2006-09-13 09:17:00,1.87543,1.87547,1.87537,1.87547,90000000.0
2006-09-13 09:18:00,1.87552,1.87555,1.87543,1.87554,59600000.0
2006-09-13 09:19:00,1.87557,1.87561,1.87552,1.87552,34099999.0
2006-09-13 09:20:00,1.87548,1.87551,1.87543,1.87543,8000000.0
2006-09-13 09:21:00,1.87535,1.87545,1.87523,1.87537,64500001.0
2006-09-13 09:22:00,1.87545,1.8755,1.87534,1.87545,73200000.0
2006-09-13 09:23:00,1.87537,1.8756,1.87531,1.8756,60500001.0
2006-09-13 09:24:00,1.87572,1.87577,1.87558,1.87566,46500000.0
2006-09-13 09:25:00,1.87565,1.8759,1.87565,1.8758,59000000.0
2006-09-13 09:26:00,1.87576,1.87579,1.87576,1.87579,5300000.0
2006-09-13 09:27:00,1.87567,1.87571,1.87563,1.87563,24500000.0
2006-09-13 09:28:00,1.87556,1.87563,1.87531,1.87531,102300002.0
2006-09-13 09:29:00,1.8751,1.8751,1.87451,1.87455,59400000.0
2006-09-13 09:30:00,1.87433,1.87437,1.87418,1.87431,48500000.0
2006-09-13 09:31:00,1.87424,1.8744,1.87414,1.8744,75599999.0
2006-09-13 09:32:00,1.87438,1.87438,1.87405,1.87405,25100000.0
2006-09-13 09:33:00,1.874,1.874,1.87389,1.87396,42500000.0
2006-09-13 09:34:00,1.8741,1.87428,1.8741,1.87426,15400000.0
2006-09-13 09:35:00,1.87442,1.87449,1.87433,1.87443,54899999.0
2006-09-13 09:36:00,1.87432,1.87445,1.87432,1.87445,35300000.0
2006-09-13 09:37:00,1.87431,1.87431,1.8738,1.8738,81300001.0
2006-09-13 09:38:00,1.87382,1.87429,1.87382,1.87429,22900000.0
2006-09-13 09:39:00,1.87418,1.87421,1.87402,1.87408,96900000.0
2006-09-13 09:40:00,1.87406,1.87416,1.87404,1.87405,63299999.0
2006-09-13 09:41:00,1.87386,1.87423,1.87386,1.87423,32800000.0
2006-09-13 09:42:00,1.87436,1.87437,1.87429,1.87437,40100000.0
2006-09-13 09:43:00,1.87443,1.87445,1.8744,1.8744,29300000.0
2006-09-13 09:44:00,1.8744,1.8744,1.87402,1.87407,54900000.0
2006-09-13 09:45:00,1.87404,1.87421,1.87404,1.87409,118300000.0
2006-09-13 09:46:00,1.8742,1.87424,1.8741,1.87424,65100001.0
2006-09-13 09:47:00,1.87417,1.87417,1.87385,1.87385,60800000.0
2006-09-13 09:48:00,1.87384,1.87397,1.87383,1.87395,35100000.0
2006-09-13 09:49:00,1.87407,1.87412,1.874,1.874,62600000.0
2006-09-13 09:50:00,1.87394,1.87394,1.87394,1.87394,19900000.0
2006-09-13 09:51:00,1.87408,1.87408,1.87396,1.87403,24200000.0
2006-09-13 09:52:00,1.87407,1.87425,1.87407,1.87425,29800000.0
2006-09-13 09:53:00,1.87409,1.87409,1.87382,1.87382,29299999.0
2006-09-13 09:54:00,1.87381,1.874,1.87374,1.87376,33300000.0
2006-09-13 09:55:00,1.87369,1.8739,1.87362,1.8739,79000000.0
2006-09-13 09:56:00,1.87389,1.87397,1.87383,1.8739,97300001.0
2006-09-13 09:57:00,1.87394,1.87394,1.87389,1.87392,66499998.0
2006-09-13 09:58:00,1.87396,1.87419,1.87396,1.87416,23100000.0
2006-09-13 09:59:00,1.87415,1.8743,1.87415,1.8743,56700000.0
2006-09-13 10:00:00,1.87426,1.87435,1.87418,1.87427,34600000.0
2006-09-13 10:01:00,1.87441,1.87468,1.87431,1.87468,118399999.0
2006-09-13 10:02:00,1.8747,1.8747,1.87451,1.87451,31100000.0
2006-09-13 10:03:00,1.87462,1.87476,1.87462,1.87469,93099999.0
2006-09-13 10:04:00,1.87465,1.8747,1.87456,1.87467,79800000.0
2006-09-13 10:05:00,1.87463,1.87489,1.87463,1.87489,54200000.0
2006-09-13 10:06:00,1.87492,1.87492,1.87462,1.87462,68600001.0
2006-09-13 10:07:00,1.87473,1.87481,1.87473,1.87477,99399997.0
2006-09-13 10:08:00,1.87474,1.87474,1.87434,1.8744,42300000.0
2006-09-13 10:09:00,1.87441,1.87441,1.87433,1.87437,34500000.0
2006-09-13 10:10:00,1.8744,1.87448,1.87435,1.87448,124300001.0
2006-09-13 10:11:00,1.87445,1.87445,1.87436,1.8744,93299998.0
2006-09-13 10:12:00,1.8744,1.87449,1.87434,1.87443,38300000.0
2006-09-13 10:13:00,1.87442,1.87446,1.87437,1.87437,114300002.0
2006-09-13 10:14:00,1.8742,1.8742,1.87413,1.87416,70000000.0
2006-09-13 10:15:00,1.87415,1.87418,1.87407,1.87418,75900000.0
2006-09-13 10:16:00,1.87417,1.87419,1.87406,1.87408,44200000.0
2006-09-13 10:17:00,1.87409,1.8742,1.87409,1.87413,43700000.0
2006-09-13 10:18:00,1.87418,1.8744,1.87418,1.8744,42799999.0
2006-09-13 10:19:00,1.8744,1.87448,1.8744,1.87446,71000002.0
2006-09-13 10:20:00,1.87446,1.87475,1.87446,1.87475,46500000.0
2006-09-13 10:21:00,1.87482,1.87489,1.87476,1.87478,81800000.0
2006-09-13 10:22:00,1.87473,1.8748,1.87468,1.8748,48999999.0
2006-09-13 10:23:00,1.87479,1.87492,1.87472,1.87472,98499998.0
2006-09-13 10:24:00,1.87465,1.87465,1.87454,1.87454,17000000.0
2006-09-13 10:25:00,1.87448,1.87462,1.87448,1.87462,41600000.0
2006-09-13 10:26:00,1.87462,1.87463,1.87455,1.87463,44550000.0
2006-09-13 10:27:00,1.87469,1.87478,1.87467,1.87467,64600001.0
2006-09-13 10:28:00,1.87481,1.87525,1.87481,1.87525,50300000.0
2006-09-13 10:29:00,1.87532,1.87549,1.87502,1.8754,102299998.0
2006-09-13 10:30:00,1.87564,1.87576,1.87429,1.87434,103499998.0
2006-09-13 10:31:00,1.87455,1.87459,1.87371,1.87371,50200000.0
2006-09-13 10:32:00,1.87348,1.87381,1.87348,1.87369,41200000.0
2006-09-13 10:33:00,1.8737,1.87396,1.8737,1.87389,38200001.0
2006-09-13 10:34:00,1.87387,1.87411,1.87387,1.87411,37600000.0
2006-09-13 10:35:00,1.87408,1.87413,1.87408,1.87409,45400001.0
2006-09-13 10:36:00,1.87398,1.87425,1.87397,1.87417,98100000.0
2006-09-13 10:37:00,1.87422,1.8747,1.87422,1.8747,61500000.0
2006-09-13 10:38:00,1.87473,1.87479,1.87465,1.87479,49800001.0
2006-09-13 10:39:00,1.87479,1.87491,1.87474,1.87474,77899998.0
2006-09-13 10:40:00,1.87478,1.87478,1.87464,1.87469,61000000.0
2006-09-13 10:41:00,1.8746,1.87469,1.8746,1.87463,66399998.0
2006-09-13 10:42:00,1.8748,1.87485,1.87467,1.87477,125000002.0
2006-09-13 10:43:00,1.87483,1.87483,1.87464,1.87467,114100002.0
2006-09-13 10:44:00,1.87471,1.87477,1.87455,1.87455,33700000.0
2006-09-13 10:45:00,1.87451,1.87459,1.87446,1.87448,29800000.0
2006-09-13 10:46:00,1.87445,1.87451,1.87443,1.87443,24700000.0
2006-09-13 10:47:00,1.87443,1.87447,1.87433,1.87443,85899999.0
2006-09-13 10:48:00,1.87435,1.8744,1.87435,1.8744,23500001.0
2006-09-13 10:49:00,1.87445,1.87454,1.87445,1.87447,36100000.0
2006-09-13 10:50:00,1.87442,1.87449,1.87434,1.87434,80899998.0
2006-09-13 10:51:00,1.87438,1.87438,1.87412,1.87425,41600000.0
2006-09-13 10:52:00,1.8743,1.8743,1.87375,1.87375,39700000.0
2006-09-13 10:53:00,1.87366,1.87378,1.87361,1.87376,56500001.0
2006-09-13 10:54:00,1.8739,1.87398,1.87378,1.87398,49070000.0
2006-09-13 10:55:00,1.8741,1.87419,1.87398,1.87412,90900000.0
2006-09-13 10:56:00,1.87405,1.87416,1.874,1.87415,67800001.0
2006-09-13 10:57:00,1.87418,1.87421,1.87411,1.87417,52300001.0
2006-09-13 10:58:00,1.87411,1.87411,1.87391,1.87407,108600001.0
2006-09-13 10:59:00,1.87408,1.87425,1.87406,1.87423,94450002.0
2006-09-13 11:00:00,1.87428,1.87428,1.87399,1.87403,106299998.0
2006-09-13 11:01:00,1.87402,1.87409,1.87384,1.8739,35800000.0
2006-09-13 11:02:00,1.87399,1.87421,1.87399,1.87408,80700000.0
2006-09-13 11:03:00,1.87411,1.87418,1.87398,1.87418,106900000.0
2006-09-13 11:04:00,1.8741,1.8741,1.8738,1.8738,77599999.0
2006-09-13 11:05:00,1.87375,1.87375,1.87352,1.87352,103800000.0
2006-09-13 11:06:00,1.87347,1.87347,1.87324,1.8733,109800003.0
2006-09-13 11:07:00,1.87333,1.87333,1.87298,1.87302,84999999.0
2006-09-13 11:08:00,1.8731,1.87323,1.8731,1.8732,53200000.0
2006-09-13 11:09:00,1.87312,1.87312,1.87302,1.87308,31600000.0
2006-09-13 11:10:00,1.87308,1.87308,1.87297,1.87304,64900000.0
2006-09-13 11:11:00,1.873,1.873,1.87262,1.87262,47500000.0
2006-09-13 11:12:00,1.87234,1.87235,1.87221,1.87221,54400001.0
2006-09-13 11:13:00,1.87227,1.87245,1.87227,1.87245,34800000.0
2006-09-13 11:14:00,1.87241,1.87244,1.87235,1.87235,10700000.0
2006-09-13 11:15:00,1.87231,1.87231,1.87208,1.8721,88699999.0
2006-09-13 11:16:00,1.87212,1.87226,1.87212,1.87221,84600002.0
2006-09-13 11:17:00,1.87225,1.87236,1.87218,1.87218,39500001.0
2006-09-13 11:18:00,1.87226,1.87242,1.87215,1.87242,101899999.0
2006-09-13 11:19:00,1.87239,1.87252,1.87234,1.87248,55500000.0
2006-09-13 11:20:00,1.87243,1.87263,1.87243,1.87263,26400000.0
2006-09-13 11:21:00,1.87267,1.87268,1.87246,1.87262,119900000.0
2006-09-13 11:22:00,1.87268,1.87293,1.87268,1.87293,122500001.0
2006-09-13 11:23:00,1.87306,1.8731,1.87299,1.87301,58600000.0
2006-09-13 11:24:00,1.87303,1.87307,1.87294,1.87307,119700002.0
2006-09-13 11:25:00,1.87303,1.87321,1.87303,1.8732,44000001.0
2006-09-13 11:26:00,1.8732,1.87326,1.87302,1.87302,17500000.0
2006-09-13 11:27:00,1.87301,1.87311,1.873,1.873,73599999.0
2006-09-13 11:28:00,1.87317,1.87319,1.87307,1.87308,49900000.0
2006-09-13 11:29:00,1.87324,1.87341,1.87312,1.87312,69400001.0
2006-09-13 11:30:00,1.873,1.87305,1.87296,1.87296,57800000.0
2006-09-13 11:31:00,1.8729,1.87295,1.87278,1.8729,81699999.0
2006-09-13 11:32:00,1.87288,1.87298,1.87285,1.87298,94399999.0
2006-09-13 11:33:00,1.87285,1.87285,1.8727,1.8728,48000000.0
2006-09-13 11:34:00,1.87287,1.87298,1.87285,1.87293,41299999.0
2006-09-13 11:35:00,1.87299,1.87302,1.87291,1.87298,71000000.0
2006-09-13 11:36:00,1.87288,1.87297,1.87287,1.87297,71300000.0
2006-09-13 11:37:00,1.87297,1.87309,1.87296,1.87302,49400000.0
2006-09-13 11:38:00,1.87302,1.87302,1.87288,1.87291,52400000.0
2006-09-13 11:39:00,1.87292,1.873,1.87292,1.87292,30900000.0
2006-09-13 11:40:00,1.87286,1.87295,1.87278,1.87289,50200000.0
2006-09-13 11:41:00,1.87296,1.87301,1.87295,1.87297,18700000.0
2006-09-13 11:42:00,1.873,1.8731,1.873,1.873,52800001.0
2006-09-13 11:43:00,1.87296,1.87296,1.87281,1.87285,56199998.0
2006-09-13 11:44:00,1.87287,1.87312,1.87286,1.87312,84000000.0
2006-09-13 11:45:00,1.87311,1.87311,1.87298,1.873,96799998.0
2006-09-13 11:46:00,1.87301,1.87301,1.87282,1.87285,81800000.0
2006-09-13 11:47:00,1.87299,1.87301,1.87285,1.87297,69699999.0
2006-09-13 11:48:00,1.873,1.87313,1.87299,1.87313,126800000.0
2006-09-13 11:49:00,1.87323,1.87328,1.87308,1.87316,70599998.0
2006-09-13 11:50:00,1.8732,1.87332,1.87312,1.87332,135000001.0
2006-09-13 11:51:00,1.87335,1.87335,1.87325,1.8733,25200000.0
2006-09-13 11:52:00,1.87328,1.87339,1.87323,1.87337,67400000.0
2006-09-13 11:53:00,1.87332,1.87333,1.87312,1.87319,47799999.0
2006-09-13 11:54:00,1.87319,1.87335,1.87312,1.87332,27800000.0
2006-09-13 11:55:00,1.87322,1.87325,1.87291,1.87291,64899998.0
2006-09-13 11:56:00,1.873,1.87314,1.87277,1.87314,67649999.0
2006-09-13 11:57:00,1.87333,1.8736,1.87327,1.8736,110200000.0
2006-09-13 11:58:00,1.87361,1.87385,1.87361,1.87385,17500000.0
2006-09-13 11:59:00,1.87378,1.87389,1.87355,1.87359,141300001.0
2006-09-13 12:00:00,1.87358,1.87374,1.87358,1.87362,89199999.0
2006-09-13 12:01:00,1.87357,1.87365,1.87354,1.87354,84100001.0
2006-09-13 12:02:00,1.87369,1.87413,1.87369,1.8741,70600001.0
2006-09-13 12:03:00,1.87423,1.87452,1.87422,1.87451,35900000.0
2006-09-13 12:04:00,1.87443,1.87443,1.87405,1.87405,110099999.0
2006-09-13 12:05:00,1.87417,1.8742,1.8741,1.8741,76299999.0
2006-09-13 12:06:00,1.87403,1.87403,1.87388,1.87393,54800001.0
2006-09-13 12:07:00,1.87393,1.87393,1.87382,1.87387,73100000.0
2006-09-13 12:08:00,1.87386,1.8741,1.87386,1.8741,13350000.0
2006-09-13 12:09:00,1.87417,1.87419,1.87406,1.8741,55500000.0
2006-09-13 12:10:00,1.874,1.874,1.87387,1.87394,14900000.0
2006-09-13 12:11:00,1.87388,1.8739,1.87373,1.87373,62300001.0
2006-09-13 12:12:00,1.87372,1.8738,1.87372,1.87375,46800001.0
2006-09-13 12:13:00,1.87377,1.874,1.87377,1.874,48800000.0
2006-09-13 12:14:00,1.87401,1.87406,1.87389,1.87403,136499999.0
2006-09-13 12:15:00,1.87412,1.87413,1.87412,1.87413,10400000.0
2006-09-13 12:16:00,1.87433,1.87454,1.87433,1.87448,68100002.0
2006-09-13 12:17:00,1.8745,1.87454,1.87444,1.87451,45200000.0
2006-09-13 12:18:00,1.8744,1.8744,1.8742,1.8742,11800000.0
2006-09-13 12:19:00,1.87416,1.87416,1.87398,1.87404,61699998.0
2006-09-13 12:20:00,1.87418,1.87427,1.87413,1.87418,38100000.0
2006-09-13 12:21:00,1.87416,1.87416,1.8738,1.87383,79200000.0
2006-09-13 12:22:00,1.87373,1.87397,1.87373,1.87387,92500001.0
2006-09-13 12:23:00,1.87382,1.87382,1.87378,1.87378,88799999.0
2006-09-13 12:24:00,1.87372,1.87377,1.87352,1.87352,48000000.0
2006-09-13 12:25:00,1.87343,1.87343,1.87322,1.87336,48000000.0
2006-09-13 12:26:00,1.87339,1.87339,1.87315,1.87315,28300000.0
2006-09-13 12:27:00,1.87305,1.87318,1.87294,1.87318,56299998.0
2006-09-13 12:28:00,1.8732,1.8732,1.87306,1.87314,79900000.0
2006-09-13 12:29:00,1.87319,1.87337,1.87319,1.8733,104800001.0
2006-09-13 12:30:00,1.87332,1.87337,1.87323,1.8733,146300003.0
2006-09-13 12:31:00,1.87335,1.8734,1.87324,1.87335,90200000.0
2006-09-13 12:32:00,1.87331,1.87347,1.8732,1.87341,79200001.0
2006-09-13 12:33:00,1.87343,1.87344,1.87333,1.87344,45300000.0
2006-09-13 12:34:00,1.87342,1.87342,1.87325,1.87325,48900000.0
2006-09-13 12:35:00,1.87333,1.87352,1.87333,1.87352,67599999.0
2006-09-13 12:36:00,1.87365,1.87379,1.87361,1.87379,53700000.0
2006-09-13 12:37:00,1.8737,1.87374,1.8736,1.87374,54600002.0
2006-09-13 12:38:00,1.87371,1.87383,1.87368,1.87383,95700000.0
2006-09-13 12:39:00,1.87374,1.87377,1.87362,1.87362,28099999.0
2006-09-13 12:40:00,1.87362,1.8738,1.87362,1.87375,47799999.0
2006-09-13 12:41:00,1.87362,1.87381,1.87362,1.87381,67099998.0
2006-09-13 12:42:00,1.8738,1.87396,1.8738,1.87383,17000000.0
2006-09-13 12:43:00,1.87388,1.87414,1.87388,1.87414,96000000.0
2006-09-13 12:44:00,1.87407,1.8741,1.87398,1.87406,59800002.0
2006-09-13 12:45:00,1.87419,1.87422,1.87414,1.87414,80800000.0
2006-09-13 12:46:00,1.87413,1.87427,1.87413,1.87427,9000000.0
2006-09-13 12:47:00,1.87428,1.87429,1.87417,1.87427,93199999.0
2006-09-13 12:48:00,1.87438,1.87457,1.87438,1.8745,45000000.0
2006-09-13 12:49:00,1.87452,1.87454,1.87426,1.87432,63199998.0
2006-09-13 12:50:00,1.8744,1.87445,1.87431,1.87444,54000000.0
2006-09-13 12:51:00,1.87439,1.87451,1.87439,1.87446,81400001.0
2006-09-13 12:52:00,1.87437,1.87446,1.87433,1.87433,109299998.0
2006-09-13 12:53:00,1.87426,1.87433,1.87415,1.87422,32900000.0
2006-09-13 12:54:00,1.87423,1.87437,1.87408,1.87414,79400000.0
2006-09-13 12:55:00,1.87405,1.87406,1.87396,1.87406,39299999.0
2006-09-13 12:56:00,1.87402,1.87409,1.87393,1.87393,24800000.0
2006-09-13 12:57:00,1.87393,1.87393,1.87381,1.87388,20800000.0
2006-09-13 12:58:00,1.87394,1.87403,1.8739,1.8739,70900002.0
2006-09-13 12:59:00,1.87363,1.87393,1.87363,1.87369,105599999.0
2006-09-13 13:00:00,1.87365,1.87378,1.87357,1.87366,87800002.0
2006-09-13 13:01:00,1.87364,1.87438,1.87364,1.87438,54999999.0
2006-09-13 13:02:00,1.87445,1.87457,1.87445,1.87446,55900000.0
2006-09-13 13:03:00,1.87451,1.87462,1.8745,1.8746,60800000.0
2006-09-13 13:04:00,1.87465,1.87467,1.87457,1.87457,58599999.0
2006-09-13 13:05:00,1.87444,1.87451,1.87442,1.87444,63400000.0
2006-09-13 13:06:00,1.87458,1.87466,1.87439,1.87439,58000000.0
2006-09-13 13:07:00,1.8745,1.8746,1.87445,1.87445,118899999.0
2006-09-13 13:08:00,1.87443,1.87448,1.87437,1.87448,61900001.0
2006-09-13 13:09:00,1.87442,1.8745,1.87433,1.87434,101299998.0
2006-09-13 13:10:00,1.87428,1.87428,1.87413,1.87413,37900000.0
2006-09-13 13:11:00,1.87428,1.87432,1.87412,1.87424,82800001.0
2006-09-13 13:12:00,1.8744,1.87449,1.87433,1.87442,49600000.0
2006-09-13 13:13:00,1.87424,1.87444,1.87424,1.87444,46400002.0
2006-09-13 13:14:00,1.87452,1.87454,1.87438,1.87445,112800000.0
2006-09-13 13:15:00,1.87449,1.87453,1.8744,1.87449,111900000.0
2006-09-13 13:16:00,1.87454,1.87466,1.87454,1.87466,42200000.0
2006-09-13 13:17:00,1.87466,1.87466,1.87444,1.87451,31900000.0
2006-09-13 13:18:00,1.87457,1.87461,1.87443,1.87443,68700001.0
2006-09-13 13:19:00,1.8745,1.87453,1.87447,1.87449,80200000.0
2006-09-13 13:20:00,1.87448,1.8745,1.87433,1.87433,72600002.0
2006-09-13 13:21:00,1.87437,1.87437,1.87415,1.87415,48750000.0
2006-09-13 13:22:00,1.87413,1.87413,1.87393,1.87394,48299999.0
2006-09-13 13:23:00,1.87398,1.87443,1.87398,1.87443,72000000.0
2006-09-13 13:24:00,1.87431,1.87449,1.87424,1.87443,69499998.0
2006-09-13 13:25:00,1.87446,1.87446,1.87433,1.87443,29300000.0
2006-09-13 13:26:00,1.87446,1.87453,1.87438,1.87438,49300000.0
2006-09-13 13:27:00,1.87442,1.87451,1.87441,1.87446,76300000.0
2006-09-13 13:28:00,1.87433,1.87433,1.87417,1.87417,86599999.0
2006-09-13 13:29:00,1.87424,1.87434,1.87415,1.8742,151800002.0
2006-09-13 13:30:00,1.87426,1.87438,1.87424,1.87438,99099999.0
2006-09-13 13:31:00,1.87443,1.87445,1.87434,1.87445,59800000.0
2006-09-13 13:32:00,1.8744,1.8744,1.87433,1.87437,81099998.0
2006-09-13 13:33:00,1.87435,1.87435,1.87426,1.87428,64500001.0
2006-09-13 13:34:00,1.87428,1.87435,1.87413,1.87413,80100001.0
2006-09-13 13:35:00,1.87407,1.87426,1.87403,1.87425,108699997.0
2006-09-13 13:36:00,1.87437,1.8745,1.87437,1.87447,101699999.0
2006-09-13 13:37:00,1.87442,1.87442,1.87431,1.87431,85700000.0
2006-09-13 13:38:00,1.8744,1.87445,1.8743,1.8743,82600000.0
2006-09-13 13:39:00,1.87434,1.87441,1.87426,1.87427,38799999.0
2006-09-13 13:40:00,1.87436,1.87441,1.8742,1.87441,153299999.0
2006-09-13 13:41:00,1.87441,1.87441,1.87404,1.87404,109799998.0
2006-09-13 13:42:00,1.87409,1.87439,1.87409,1.87428,65600000.0
2006-09-13 13:43:00,1.87425,1.87436,1.87413,1.87427,26200000.0
2006-09-13 13:44:00,1.87428,1.87428,1.8742,1.87425,41870000.0
2006-09-13 13:45:00,1.87417,1.87429,1.87411,1.87424,94900002.0
2006-09-13 13:46:00,1.87422,1.87426,1.87422,1.87422,70500000.0
2006-09-13 13:47:00,1.87424,1.87441,1.87424,1.87426,53600001.0
2006-09-13 13:48:00,1.87431,1.87451,1.87431,1.87447,74800001.0
2006-09-13 13:49:00,1.87447,1.87453,1.87436,1.87453,78900000.0
2006-09-13 13:50:00,1.87458,1.87458,1.87445,1.87445,38500000.0
2006-09-13 13:51:00,1.87445,1.87459,1.87445,1.87452,20300000.0
2006-09-13 13:52:00,1.87463,1.87463,1.8745,1.87451,79900000.0
2006-09-13 13:53:00,1.87452,1.87478,1.87452,1.87478,10600000.0
2006-09-13 13:54:00,1.87485,1.87492,1.87477,1.87486,71800000.0
2006-09-13 13:55:00,1.87489,1.87506,1.87487,1.87506,71399997.0
2006-09-13 13:56:00,1.8751,1.8751,1.87489,1.87498,60100000.0
2006-09-13 13:57:00,1.87502,1.87504,1.87496,1.87497,81300000.0
2006-09-13 13:58:00,1.8749,1.87498,1.8747,1.8747,45800000.0
2006-09-13 13:59:00,1.87475,1.87501,1.87475,1.87501,84300000.0
2006-09-13 14:00:00,1.87505,1.87505,1.87485,1.87485,85400001.0
2006-09-13 14:01:00,1.87489,1.87489,1.87473,1.87473,96999999.0
2006-09-13 14:02:00,1.8746,1.87465,1.8746,1.8746,29100000.0
2006-09-13 14:03:00,1.87461,1.87461,1.87425,1.87425,91600000.0
2006-09-13 14:04:00,1.87421,1.87424,1.87413,1.87417,78500001.0
2006-09-13 14:05:00,1.87415,1.87429,1.87415,1.87427,106900001.0
2006-09-13 14:06:00,1.87415,1.87428,1.87415,1.87422,44300000.0
2006-09-13 14:07:00,1.87413,1.87413,1.87398,1.874,54099999.0
2006-09-13 14:08:00,1.87402,1.87402,1.87387,1.87388,58200000.0
2006-09-13 14:09:00,1.87381,1.87381,1.87338,1.87339,45100000.0
2006-09-13 14:10:00,1.87335,1.87335,1.87306,1.87328,49100000.0
2006-09-13 14:11:00,1.87332,1.87348,1.87332,1.87345,40300000.0
2006-09-13 14:12:00,1.87334,1.87334,1.87318,1.87318,41799999.0
2006-09-13 14:13:00,1.87334,1.87362,1.87334,1.87358,39300000.0
2006-09-13 14:14:00,1.87362,1.87369,1.87336,1.87338,64399999.0
2006-09-13 14:15:00,1.87338,1.8734,1.87329,1.8734,73599999.0
2006-09-13 14:16:00,1.87333,1.87341,1.87333,1.87341,57200001.0
2006-09-13 14:17:00,1.87342,1.87342,1.87318,1.87318,100800003.0
2006-09-13 14:18:00,1.87332,1.8734,1.8729,1.8729,40700000.0
2006-09-13 14:19:00,1.8729,1.87303,1.8729,1.87298,62349999.0
2006-09-13 14:20:00,1.87297,1.87308,1.87287,1.87288,40100000.0
2006-09-13 14:21:00,1.87278,1.87289,1.8727,1.8728,81599999.0
2006-09-13 14:22:00,1.87281,1.87286,1.87276,1.87285,50800001.0
2006-09-13 14:23:00,1.87284,1.87309,1.87284,1.87292,48900001.0
2006-09-13 14:24:00,1.87297,1.87316,1.87297,1.87305,20100000.0
2006-09-13 14:25:00,1.87311,1.87343,1.87311,1.87343,67900000.0
2006-09-13 14:26:00,1.87353,1.87353,1.87338,1.87348,88299998.0
2006-09-13 14:27:00,1.87352,1.87356,1.87342,1.87355,59800000.0
2006-09-13 14:28:00,1.87345,1.87352,1.87344,1.87345,49900000.0
2006-09-13 14:29:00,1.87348,1.87348,1.87341,1.87342,29700000.0
2006-09-13 14:30:00,1.87339,1.87339,1.87309,1.87315,64200000.0
2006-09-13 14:31:00,1.87313,1.87326,1.87313,1.87325,7000000.0
2006-09-13 14:32:00,1.87328,1.87344,1.87328,1.87333,70999999.0
2006-09-13 14:33:00,1.87319,1.8734,1.87319,1.8733,123600003.0
2006-09-13 14:34:00,1.87327,1.87331,1.87313,1.8732,45800000.0
2006-09-13 14:35:00,1.8731,1.87315,1.8731,1.87315,34600000.0
2006-09-13 14:36:00,1.87326,1.87336,1.87317,1.87317,49000000.0
2006-09-13 14:37:00,1.87318,1.87328,1.87303,1.87326,127099999.0
2006-09-13 14:38:00,1.87333,1.87347,1.87333,1.87346,57699999.0
2006-09-13 14:39:00,1.8735,1.8735,1.8733,1.87338,16600000.0
2006-09-13 14:40:00,1.87345,1.87364,1.87345,1.87364,40400000.0
2006-09-13 14:41:00,1.87374,1.87379,1.87346,1.87346,51399998.0
2006-09-13 14:42:00,1.87342,1.87353,1.87335,1.87351,54799999.0
2006-09-13 14:43:00,1.87358,1.87393,1.87358,1.87393,24200000.0
2006-09-13 14:44:00,1.87388,1.87388,1.87365,1.87375,68900000.0
2006-09-13 14:45:00,1.87372,1.87379,1.87366,1.87366,77369999.0
2006-09-13 14:46:00,1.87369,1.87389,1.87369,1.87373,130399999.0
2006-09-13 14:47:00,1.87367,1.87385,1.87365,1.87376,76999999.0
2006-09-13 14:48:00,1.8738,1.8738,1.87366,1.87366,30500000.0
2006-09-13 14:49:00,1.87379,1.87379,1.87371,1.87371,1800000.0
2006-09-13 14:50:00,1.87383,1.87396,1.87375,1.87382,47900000.0
2006-09-13 14:51:00,1.87377,1.87378,1.87357,1.87361,43500001.0
2006-09-13 14:52:00,1.87359,1.8738,1.87359,1.87375,46000000.0
2006-09-13 14:53:00,1.87388,1.87388,1.87379,1.8738,25400000.0
2006-09-13 14:54:00,1.87372,1.87372,1.87356,1.8736,92100000.0
2006-09-13 14:55:00,1.87363,1.87395,1.87363,1.87395,53100000.0
2006-09-13 14:56:00,1.874,1.87415,1.874,1.87415,55800000.0
2006-09-13 14:57:00,1.87418,1.8742,1.87402,1.87405,77100000.0
2006-09-13 14:58:00,1.8741,1.87414,1.87405,1.87407,30600000.0
2006-09-13 14:59:00,1.87403,1.8741,1.87399,1.87399,78900000.0
2006-09-13 15:00:00,1.87408,1.8743,1.87404,1.8743,101499999.0
2006-09-13 15:01:00,1.8744,1.8748,1.8744,1.87477,73700001.0
2006-09-13 15:02:00,1.87473,1.87473,1.87457,1.87457,77299999.0
2006-09-13 15:03:00,1.87468,1.87471,1.87452,1.87459,78200000.0
2006-09-13 15:04:00,1.8746,1.87489,1.8746,1.87486,52200001.0
2006-09-13 15:05:00,1.87477,1.87488,1.87473,1.8748,53699999.0
2006-09-13 15:06:00,1.87466,1.87481,1.87463,1.87481,55100000.0
2006-09-13 15:07:00,1.87488,1.87488,1.87482,1.87488,45600000.0
2006-09-13 15:08:00,1.87495,1.87507,1.87491,1.87499,41600001.0
2006-09-13 15:09:00,1.87507,1.87507,1.87463,1.87477,148600000.0
2006-09-13 15:10:00,1.87472,1.87481,1.87471,1.87471,93499999.0
2006-09-13 15:11:00,1.87473,1.87495,1.87473,1.87477,72099998.0
2006-09-13 15:12:00,1.87486,1.87491,1.87473,1.87491,19500000.0
2006-09-13 15:13:00,1.87497,1.87503,1.87491,1.87497,63800000.0
2006-09-13 15:14:00,1.87501,1.87513,1.87501,1.87513,42700000.0
2006-09-13 15:15:00,1.8751,1.87518,1.87505,1.87505,52400000.0
2006-09-13 15:16:00,1.87492,1.875,1.87487,1.87487,32100000.0
2006-09-13 15:17:00,1.87483,1.87519,1.87483,1.87519,23800000.0
2006-09-13 15:18:00,1.87521,1.87521,1.87487,1.87501,105500000.0
2006-09-13 15:19:00,1.87491,1.87509,1.87491,1.875,95400000.0
2006-09-13 15:20:00,1.87505,1.87516,1.87505,1.87514,113699999.0
2006-09-13 15:21:00,1.87512,1.87512,1.87483,1.87483,55799999.0
2006-09-13 15:22:00,1.87487,1.87508,1.87487,1.87505,51100001.0
2006-09-13 15:23:00,1.87504,1.87508,1.87495,1.87508,116700000.0
2006-09-13 15:24:00,1.87513,1.87524,1.87501,1.87516,61100000.0
2006-09-13 15:25:00,1.8752,1.87548,1.8752,1.87546,120100000.0
2006-09-13 15:26:00,1.87547,1.87567,1.87547,1.87552,72800001.0
2006-09-13 15:27:00,1.87542,1.87542,1.87516,1.87516,21700000.0
2006-09-13 15:28:00,1.87522,1.87536,1.87513,1.87529,99800002.0
2006-09-13 15:29:00,1.87519,1.87519,1.87483,1.87483,111500001.0
2006-09-13 15:30:00,1.87478,1.87478,1.87469,1.8747,15100000.0
2006-09-13 15:31:00,1.87483,1.87483,1.87472,1.87482,94399999.0
2006-09-13 15:32:00,1.87486,1.87495,1.87469,1.87469,97900001.0
2006-09-13 15:33:00,1.87474,1.87493,1.87474,1.87493,19400000.0
2006-09-13 15:34:00,1.87497,1.87506,1.87469,1.87469,36900000.0
2006-09-13 15:35:00,1.87475,1.8748,1.87465,1.8748,47200000.0
2006-09-13 15:36:00,1.8747,1.8747,1.87453,1.87456,27800000.0
2006-09-13 15:37:00,1.87457,1.87457,1.87439,1.87445,101399999.0
2006-09-13 15:38:00,1.87442,1.87448,1.87431,1.87443,50299999.0
2006-09-13 15:39:00,1.87442,1.87451,1.87436,1.8745,43599999.0
2006-09-13 15:40:00,1.87458,1.87473,1.87458,1.87469,42400000.0
2006-09-13 15:41:00,1.87472,1.87479,1.87455,1.87455,31999999.0
2006-09-13 15:42:00,1.87448,1.87491,1.87448,1.87464,113200000.0
2006-09-13 15:43:00,1.87458,1.87486,1.87458,1.87486,43699999.0
2006-09-13 15:44:00,1.87493,1.87513,1.87481,1.87481,87000000.0
2006-09-13 15:45:00,1.87476,1.87533,1.87476,1.87527,42300000.0
2006-09-13 15:46:00,1.87528,1.87533,1.87522,1.87522,98600000.0
2006-09-13 15:47:00,1.87519,1.87539,1.87519,1.87527,42500000.0
2006-09-13 15:48:00,1.87535,1.8755,1.8752,1.87548,133900002.0
2006-09-13 15:49:00,1.87549,1.87554,1.87536,1.87545,47200000.0
2006-09-13 15:50:00,1.87537,1.87549,1.87532,1.8754,69800001.0
2006-09-13 15:51:00,1.87527,1.87527,1.87472,1.87481,47799999.0
2006-09-13 15:52:00,1.87492,1.87514,1.8748,1.87514,87500001.0
2006-09-13 15:53:00,1.87509,1.87509,1.8749,1.87507,57100000.0
2006-09-13 15:54:00,1.87506,1.87512,1.87475,1.87475,82099998.0
2006-09-13 15:55:00,1.87466,1.87466,1.87413,1.87424,60200000.0
2006-09-13 15:56:00,1.87418,1.87444,1.87406,1.87434,34500000.0
2006-09-13 15:57:00,1.87442,1.87457,1.87441,1.87455,50100000.0
2006-09-13 15:58:00,1.87445,1.87455,1.87445,1.87455,58000000.0
2006-09-13 15:59:00,1.87453,1.87453,1.87423,1.87425,62200000.0
2006-09-13 16:00:00,1.87441,1.87469,1.87441,1.8746,55200000.0
2006-09-13 16:01:00,1.87468,1.87468,1.87381,1.87381,109100000.0
2006-09-13 16:02:00,1.8737,1.87412,1.87364,1.87383,68299999.0
2006-09-13 16:03:00,1.8739,1.87422,1.8739,1.87422,17100000.0
2006-09-13 16:04:00,1.87424,1.87433,1.87417,1.87426,81700000.0
2006-09-13 16:05:00,1.87451,1.87464,1.87451,1.87464,19100000.0
2006-09-13 16:06:00,1.87474,1.87474,1.87441,1.87471,94200000.0
2006-09-13 16:07:00,1.87465,1.87489,1.87465,1.8748,69400000.0
2006-09-13 16:08:00,1.87465,1.87476,1.87462,1.87462,62200000.0
2006-09-13 16:09:00,1.87479,1.87491,1.87479,1.87491,16200000.0
2006-09-13 16:10:00,1.875,1.875,1.87486,1.87489,65100000.0
2006-09-13 16:11:00,1.87492,1.87501,1.87492,1.87499,57100001.0
2006-09-13 16:12:00,1.87492,1.87496,1.87477,1.87479,56200001.0
2006-09-13 16:13:00,1.8748,1.87489,1.87466,1.87489,92100000.0
2006-09-13 16:14:00,1.87495,1.87502,1.87473,1.87473,58200000.0
2006-09-13 16:15:00,1.87482,1.87493,1.87482,1.87489,52400001.0
2006-09-13 16:16:00,1.87483,1.87498,1.87483,1.87485,60299999.0
2006-09-13 16:17:00,1.87502,1.87502,1.87484,1.87484,78800002.0
2006-09-13 16:18:00,1.87478,1.87478,1.8747,1.87478,68400000.0
2006-09-13 16:19:00,1.87475,1.87486,1.87467,1.87475,58800000.0
2006-09-13 16:20:00,1.87482,1.87497,1.87482,1.87484,48700000.0
2006-09-13 16:21:00,1.87493,1.87493,1.87473,1.8748,52200000.0
2006-09-13 16:22:00,1.87479,1.87479,1.87458,1.87463,79399999.0
2006-09-13 16:23:00,1.87454,1.87472,1.87454,1.87467,30300000.0
2006-09-13 16:24:00,1.87457,1.87457,1.87431,1.87433,71700001.0
2006-09-13 16:25:00,1.87447,1.87451,1.87437,1.87437,29200000.0
2006-09-13 16:26:00,1.87423,1.87423,1.87382,1.87382,18800000.0
2006-09-13 16:27:00,1.87372,1.87451,1.87372,1.87451,41000000.0
2006-09-13 16:28:00,1.87462,1.87472,1.87414,1.87414,50200001.0
2006-09-13 16:29:00,1.87425,1.87431,1.87398,1.87405,96299998.0
2006-09-13 16:30:00,1.87392,1.87409,1.87358,1.87391,50800000.0
2006-09-13 16:31:00,1.87403,1.87403,1.87376,1.87377,44200000.0
2006-09-13 16:32:00,1.87377,1.87405,1.87377,1.87387,60200001.0
2006-09-13 16:33:00,1.87381,1.87397,1.87378,1.87395,38400000.0
2006-09-13 16:34:00,1.87392,1.87407,1.87388,1.8739,47800000.0
2006-09-13 16:35:00,1.87395,1.87407,1.87394,1.87394,27300000.0
2006-09-13 16:36:00,1.87412,1.87466,1.87412,1.8746,52200000.0
2006-09-13 16:37:00,1.87454,1.87482,1.87431,1.87482,42300000.0
2006-09-13 16:38:00,1.87497,1.875,1.87444,1.87453,91900001.0
2006-09-13 16:39:00,1.87443,1.87464,1.87439,1.87464,38400000.0
2006-09-13 16:40:00,1.87451,1.87451,1.87429,1.87435,121299999.0
2006-09-13 16:41:00,1.87411,1.87443,1.87411,1.87443,70199999.0
2006-09-13 16:42:00,1.87455,1.87468,1.87455,1.87456,40000000.0
2006-09-13 16:43:00,1.87446,1.87459,1.87446,1.87459,43800000.0
2006-09-13 16:44:00,1.87475,1.875,1.8746,1.875,57120000.0
2006-09-13 16:45:00,1.87493,1.87504,1.87478,1.87504,57600000.0
2006-09-13 16:46:00,1.87507,1.87528,1.87495,1.87495,94700000.0
2006-09-13 16:47:00,1.87489,1.87518,1.87489,1.87501,88400000.0
2006-09-13 16:48:00,1.87498,1.87498,1.87477,1.87488,34100000.0
2006-09-13 16:49:00,1.87478,1.87478,1.87462,1.87462,23400000.0
2006-09-13 16:50:00,1.87452,1.87461,1.87444,1.87448,42070000.0
2006-09-13 16:51:00,1.87447,1.8746,1.8743,1.8746,73300000.0
2006-09-13 16:52:00,1.87468,1.87472,1.87456,1.87468,82700001.0
2006-09-13 16:53:00,1.87463,1.87463,1.87436,1.87436,68399999.0
2006-09-13 16:54:00,1.87423,1.87431,1.87418,1.87424,87800000.0
2006-09-13 16:55:00,1.87432,1.87443,1.87431,1.87442,47100000.0
2006-09-13 16:56:00,1.87431,1.8745,1.87422,1.87443,84100002.0
2006-09-13 16:57:00,1.8746,1.87477,1.8745,1.8745,107100000.0
2006-09-13 16:58:00,1.87438,1.87456,1.87438,1.87456,74900000.0
2006-09-13 16:59:00,1.87466,1.87468,1.87443,1.87443,80800001.0
2006-09-13 17:00:00,1.87438,1.87456,1.87436,1.87442,98299998.0
2006-09-13 17:01:00,1.87448,1.87472,1.87448,1.87472,85800000.0
2006-09-13 17:02:00,1.87479,1.87479,1.87453,1.87467,93500000.0
2006-09-13 17:03:00,1.87475,1.87475,1.87463,1.87467,62899998.0
2006-09-13 17:04:00,1.87475,1.8752,1.87475,1.8752,104100001.0
2006-09-13 17:05:00,1.87511,1.87511,1.875,1.87502,44899999.0
2006-09-13 17:06:00,1.87512,1.87515,1.87503,1.8751,70400001.0
2006-09-13 17:07:00,1.87512,1.87522,1.87502,1.87502,67700000.0
2006-09-13 17:08:00,1.87497,1.87508,1.87491,1.87505,144999998.0
2006-09-13 17:09:00,1.87503,1.87503,1.87481,1.87489,63200001.0
2006-09-13 17:10:00,1.87489,1.87489,1.87473,1.8748,38100000.0
2006-09-13 17:11:00,1.87487,1.87499,1.87482,1.87489,87599998.0
2006-09-13 17:12:00,1.87487,1.8749,1.87465,1.87471,77700000.0
2006-09-13 17:13:00,1.87478,1.87487,1.87478,1.87478,17600000.0
2006-09-13 17:14:00,1.8749,1.875,1.8749,1.875,66699999.0
2006-09-13 17:15:00,1.8749,1.87498,1.87479,1.8748,40200000.0
2006-09-13 17:16:00,1.87475,1.87481,1.87461,1.87481,52499999.0
2006-09-13 17:17:00,1.87482,1.87493,1.87474,1.87487,47300000.0
2006-09-13 17:18:00,1.8749,1.87495,1.8749,1.87495,68100003.0
2006-09-13 17:19:00,1.87493,1.87493,1.87477,1.87492,46100000.0
2006-09-13 17:20:00,1.87493,1.87524,1.87493,1.87517,123800002.0
2006-09-13 17:21:00,1.8752,1.87565,1.87517,1.87542,62800001.0
2006-09-13 17:22:00,1.8752,1.87535,1.87515,1.87535,71500000.0
2006-09-13 17:23:00,1.87534,1.87534,1.87503,1.87503,61800000.0
2006-09-13 17:24:00,1.87503,1.87503,1.87492,1.87492,28400000.0
2006-09-13 17:25:00,1.87492,1.87497,1.87478,1.87484,59600000.0
2006-09-13 17:26:00,1.87493,1.87502,1.87484,1.87485,30700000.0
2006-09-13 17:27:00,1.87478,1.87478,1.87464,1.87464,13600000.0
2006-09-13 17:28:00,1.87457,1.87463,1.87445,1.87455,107700001.0
2006-09-13 17:29:00,1.8745,1.87455,1.87445,1.87455,85799999.0
2006-09-13 17:30:00,1.87454,1.87473,1.87448,1.87473,150800003.0
2006-09-13 17:31:00,1.87478,1.8748,1.87445,1.87445,25000000.0
2006-09-13 17:32:00,1.87445,1.87445,1.87429,1.87437,67100000.0
2006-09-13 17:33:00,1.8744,1.8745,1.87428,1.87432,41000000.0
2006-09-13 17:34:00,1.87443,1.87463,1.87443,1.87459,87700002.0
2006-09-13 17:35:00,1.87458,1.87458,1.87435,1.87439,56300000.0
2006-09-13 17:36:00,1.87435,1.87441,1.87425,1.87441,39300000.0
2006-09-13 17:37:00,1.87434,1.87438,1.87427,1.87427,88500001.0
2006-09-13 17:38:00,1.87418,1.87428,1.87417,1.87427,75100000.0
2006-09-13 17:39:00,1.87442,1.87447,1.87422,1.87446,100650000.0
2006-09-13 17:40:00,1.8746,1.87513,1.8746,1.87513,51300001.0
2006-09-13 17:41:00,1.87505,1.87522,1.87492,1.87522,46149999.0
2006-09-13 17:42:00,1.87525,1.87536,1.87515,1.87522,72000001.0
2006-09-13 17:43:00,1.87503,1.87529,1.87498,1.87522,123199999.0
2006-09-13 17:44:00,1.87522,1.87535,1.87514,1.87514,126300001.0
2006-09-13 17:45:00,1.87517,1.8752,1.87493,1.87513,154700002.0
2006-09-13 17:46:00,1.87507,1.87572,1.87502,1.87562,113700001.0
2006-09-13 17:47:00,1.87562,1.8757,1.87508,1.87548,71700001.0
2006-09-13 17:48:00,1.87563,1.87586,1.87563,1.87586,46500000.0
2006-09-13 17:49:00,1.8759,1.87658,1.87586,1.87633,38400000.0
2006-09-13 17:50:00,1.87628,1.8767,1.87627,1.87643,92600002.0
2006-09-13 17:51:00,1.87637,1.87656,1.87637,1.87643,116200003.0
2006-09-13 17:52:00,1.87635,1.87635,1.87627,1.87635,65200000.0
2006-09-13 17:53:00,1.87634,1.87656,1.87629,1.87654,43100000.0
2006-09-13 17:54:00,1.8765,1.87655,1.87639,1.87655,78400000.0
2006-09-13 17:55:00,1.87648,1.87672,1.8764,1.87672,46600001.0
2006-09-13 17:56:00,1.87678,1.87699,1.87678,1.87699,69700000.0
2006-09-13 17:57:00,1.87693,1.87718,1.87693,1.877,82699999.0
2006-09-13 17:58:00,1.87701,1.87701,1.87647,1.87647,52200000.0
2006-09-13 17:59:00,1.87636,1.87636,1.8762,1.87621,80999999.0
2006-09-13 18:00:00,1.87656,1.8771,1.87656,1.87705,33900000.0
2006-09-13 18:01:00,1.87718,1.8776,1.87718,1.87748,789370001.0
2006-09-13 18:02:00,1.87746,1.87746,1.87701,1.87715,1213000002.0
2006-09-13 18:03:00,1.87705,1.87705,1.87665,1.87665,1243750004.0
2006-09-13 18:04:00,1.87671,1.87674,1.87661,1.87669,826450007.0
2006-09-13 18:05:00,1.87662,1.87664,1.87627,1.87627,1066799995.0
2006-09-13 18:06:00,1.87622,1.87643,1.87594,1.87643,991846988.0
2006-09-13 18:07:00,1.87647,1.87663,1.87644,1.87663,1326800000.0
2006-09-13 18:08:00,1.87663,1.87663,1.87639,1.87658,1323000003.0
2006-09-13 18:09:00,1.87654,1.87654,1.87631,1.87633,564500000.0
2006-09-13 18:10:00,1.87628,1.87628,1.87571,1.87571,825100001.0
2006-09-13 18:11:00,1.87561,1.87587,1.87555,1.87587,579300003.0
2006-09-13 18:12:00,1.87602,1.87621,1.87601,1.87605,781299999.0
2006-09-13 18:13:00,1.87608,1.87624,1.87608,1.87611,534800002.0
2006-09-13 18:14:00,1.87607,1.87623,1.87591,1.87623,756900001.0
2006-09-13 18:15:00,1.87635,1.87642,1.87628,1.87638,782399999.0
2006-09-13 18:16:00,1.8764,1.87643,1.87628,1.87643,759650006.0
2006-09-13 18:17:00,1.87648,1.87681,1.87647,1.8766,492700004.0
2006-09-13 18:18:00,1.8766,1.87668,1.87651,1.87657,762100001.0
2006-09-13 18:19:00,1.87665,1.87672,1.87654,1.87654,501700002.0
2006-09-13 18:20:00,1.87653,1.87658,1.87645,1.87652,484499997.0
2006-09-13 18:21:00,1.87649,1.87649,1.87634,1.87645,754199999.0
2006-09-13 18:22:00,1.87647,1.87647,1.87622,1.8763,653600002.0
2006-09-13 18:23:00,1.87627,1.87629,1.87599,1.87599,856000001.0
2006-09-13 18:24:00,1.87595,1.87604,1.87582,1.87583,743570000.0
2006-09-13 18:25:00,1.87573,1.87587,1.87564,1.8758,701399996.0
2006-09-13 18:26:00,1.87585,1.87591,1.87574,1.87591,529949998.0
2006-09-13 18:27:00,1.87596,1.87635,1.87596,1.87612,842749995.0
2006-09-13 18:28:00,1.8761,1.87621,1.87607,1.87608,318870001.0
2006-09-13 18:29:00,1.87607,1.87614,1.87589,1.87606,698899999.0
2006-09-13 18:30:00,1.87595,1.87618,1.87587,1.87605,633799997.0
2006-09-13 18:31:00,1.87607,1.87607,1.87588,1.87597,464400001.0
2006-09-13 18:32:00,1.87597,1.87606,1.87584,1.87606,326500003.0
2006-09-13 18:33:00,1.87608,1.8761,1.87584,1.87584,770070002.0
2006-09-13 18:34:00,1.87583,1.87595,1.87575,1.87577,648199996.0
2006-09-13 18:35:00,1.87576,1.87601,1.87576,1.87601,411000005.0
2006-09-13 18:36:00,1.87606,1.87615,1.87605,1.87606,96700000.0
2006-09-13 18:37:00,1.87608,1.87619,1.87602,1.87613,149100000.0
2006-09-13 18:38:00,1.87621,1.87625,1.87615,1.87625,120900000.0
2006-09-13 18:39:00,1.87619,1.8763,1.87613,1.8762,274999999.0
2006-09-13 18:40:00,1.8762,1.87633,1.87618,1.87628,384399996.0
2006-09-13 18:41:00,1.8763,1.87643,1.8763,1.87643,302969999.0
2006-09-13 18:42:00,1.87644,1.87646,1.87637,1.87642,129499999.0
2006-09-13 18:43:00,1.87649,1.87669,1.87649,1.8766,160200000.0
2006-09-13 18:44:00,1.87662,1.87683,1.87662,1.87671,413700001.0
2006-09-13 18:45:00,1.87663,1.87663,1.87626,1.8764,140699999.0
2006-09-13 18:46:00,1.87637,1.87646,1.87637,1.87639,172500003.0
2006-09-13 18:47:00,1.87638,1.87642,1.87632,1.87632,219900000.0
2006-09-13 18:48:00,1.87625,1.87635,1.87625,1.8763,247599999.0
2006-09-13 18:49:00,1.87629,1.87633,1.87627,1.87627,98400002.0
2006-09-13 18:50:00,1.87623,1.87639,1.8759,1.87623,180900001.0
2006-09-13 18:51:00,1.8763,1.87638,1.8762,1.87635,563050004.0
2006-09-13 18:52:00,1.87622,1.87635,1.87608,1.87635,651199998.0
2006-09-13 18:53:00,1.8763,1.87638,1.87625,1.87625,348200000.0
2006-09-13 18:54:00,1.87627,1.87636,1.87617,1.87617,203700001.0
2006-09-13 18:55:00,1.87622,1.87636,1.8762,1.87622,524799999.0
2006-09-13 18:56:00,1.87622,1.87632,1.8762,1.87627,283699998.0
2006-09-13 18:57:00,1.87622,1.87641,1.87619,1.87641,407799997.0
2006-09-13 18:58:00,1.87643,1.87643,1.87626,1.87632,600100000.0
2006-09-13 18:59:00,1.87624,1.87641,1.87624,1.87635,489800003.0
2006-09-13 19:00:00,1.87631,1.87645,1.87627,1.87639,265449999.0
2006-09-13 19:01:00,1.87656,1.87662,1.87656,1.87659,72000000.0
2006-09-13 19:02:00,1.8766,1.87672,1.87655,1.87665,306200000.0
2006-09-13 19:03:00,1.8767,1.87679,1.8766,1.87672,612700000.0
2006-09-13 19:04:00,1.87682,1.87691,1.87677,1.87691,241400000.0
2006-09-13 19:05:00,1.87697,1.87703,1.87695,1.87697,146900001.0
2006-09-13 19:06:00,1.87693,1.87693,1.8767,1.87685,737799995.0
2006-09-13 19:07:00,1.87677,1.87685,1.87671,1.87683,366750000.0
2006-09-13 19:08:00,1.87682,1.87691,1.87678,1.87686,528899998.0
2006-09-13 19:09:00,1.87683,1.87688,1.8767,1.87688,270300000.0
2006-09-13 19:10:00,1.87687,1.87699,1.87684,1.87687,399046997.0
2006-09-13 19:11:00,1.87695,1.87702,1.87688,1.87693,85800000.0
2006-09-13 19:12:00,1.87697,1.87713,1.87697,1.87707,220000002.0
2006-09-13 19:13:00,1.87712,1.87712,1.87691,1.87694,418999996.0
2006-09-13 19:14:00,1.87686,1.87712,1.87686,1.87712,147800001.0
2006-09-13 19:15:00,1.87713,1.87713,1.87698,1.87708,308299998.0
2006-09-13 19:16:00,1.87708,1.87708,1.87694,1.87699,110500001.0
2006-09-13 19:17:00,1.87702,1.87706,1.87696,1.87705,220100001.0
2006-09-13 19:18:00,1.87704,1.87708,1.87696,1.87708,245400000.0
2006-09-13 19:19:00,1.87703,1.87706,1.87689,1.87694,305699997.0
2006-09-13 19:20:00,1.87682,1.87692,1.8767,1.87673,349399999.0
2006-09-13 19:21:00,1.87658,1.87661,1.87637,1.87641,379400002.0
2006-09-13 19:22:00,1.87639,1.87647,1.87632,1.87633,276800002.0
2006-09-13 19:23:00,1.87625,1.87633,1.87617,1.87619,299399999.0
2006-09-13 19:24:00,1.87623,1.87623,1.87606,1.87615,108999999.0
2006-09-13 19:25:00,1.87611,1.87611,1.8759,1.87597,128000001.0
2006-09-13 19:26:00,1.87597,1.8761,1.87595,1.87595,237299999.0
2006-09-13 19:27:00,1.87603,1.87617,1.87603,1.87616,539400001.0
2006-09-13 19:28:00,1.8762,1.87625,1.87589,1.87625,389700002.0
2006-09-13 19:29:00,1.87638,1.87678,1.87638,1.87678,232299999.0
2006-09-13 19:30:00,1.87663,1.87677,1.87659,1.87662,553100002.0
2006-09-13 19:31:00,1.8766,1.87673,1.87656,1.87673,360600002.0
2006-09-13 19:32:00,1.87673,1.87673,1.87654,1.87665,496946999.0
2006-09-13 19:33:00,1.87666,1.87667,1.87659,1.8766,238799999.0
2006-09-13 19:34:00,1.87649,1.87653,1.87641,1.87642,181800001.0
2006-09-13 19:35:00,1.87641,1.87653,1.87637,1.87653,321800001.0
2006-09-13 19:36:00,1.87655,1.87655,1.87635,1.87637,320146994.0
2006-09-13 19:37:00,1.8763,1.87649,1.8763,1.8764,232699998.0
2006-09-13 19:38:00,1.8764,1.87645,1.8764,1.8764,107300000.0
2006-09-13 19:39:00,1.87638,1.87641,1.87626,1.87641,202099999.0
2006-09-13 19:40:00,1.87641,1.87652,1.8763,1.8763,372900001.0
2006-09-13 19:41:00,1.8763,1.87641,1.87629,1.8763,312799994.0
2006-09-13 19:42:00,1.87633,1.8766,1.87633,1.8766,198000001.0
2006-09-13 19:43:00,1.87664,1.87671,1.87654,1.87662,125300001.0
2006-09-13 19:44:00,1.8766,1.87673,1.87659,1.87668,422000004.0
2006-09-13 19:45:00,1.8767,1.87675,1.87665,1.87675,163000000.0
2006-09-13 19:46:00,1.87678,1.87682,1.87673,1.87673,289600002.0
2006-09-13 19:47:00,1.87669,1.8767,1.87662,1.87668,125800000.0
2006-09-13 19:48:00,1.87668,1.87671,1.87661,1.87661,176000000.0
2006-09-13 19:49:00,1.87673,1.87673,1.87651,1.87664,354900005.0
2006-09-13 19:50:00,1.87665,1.87671,1.87649,1.87651,312500001.0
2006-09-13 19:51:00,1.87649,1.87657,1.8764,1.87657,319800002.0
2006-09-13 19:52:00,1.87657,1.87659,1.87647,1.87647,258799998.0
2006-09-13 19:53:00,1.87657,1.87671,1.87652,1.87671,42800000.0
2006-09-13 19:54:00,1.87672,1.87672,1.87648,1.87648,176400000.0
2006-09-13 19:55:00,1.87633,1.87645,1.87631,1.8764,87200001.0
2006-09-13 19:56:00,1.87638,1.87638,1.87614,1.87624,259899997.0
2006-09-13 19:57:00,1.87621,1.87634,1.87621,1.87628,320000003.0
2006-09-13 19:58:00,1.8763,1.87642,1.87624,1.87637,258400000.0
2006-09-13 19:59:00,1.87629,1.87643,1.87629,1.87642,228800001.0
2006-09-13 20:00:00,1.87638,1.87644,1.87631,1.87644,144599999.0
2006-09-13 20:01:00,1.87642,1.87642,1.87627,1.87634,199499998.0
2006-09-13 20:02:00,1.8763,1.87638,1.87628,1.87638,168799998.0
2006-09-13 20:03:00,1.8764,1.87642,1.87634,1.87638,89050000.0
2006-09-13 20:04:00,1.87644,1.87653,1.87643,1.87653,142800000.0
2006-09-13 20:05:00,1.87655,1.8766,1.87651,1.87659,205100000.0
2006-09-13 20:06:00,1.87662,1.87687,1.87662,1.87687,214700002.0
2006-09-13 20:07:00,1.87691,1.87697,1.87684,1.87697,144400000.0
2006-09-13 20:08:00,1.87706,1.87713,1.87703,1.87713,266300000.0
2006-09-13 20:09:00,1.8771,1.87732,1.87705,1.87727,123700001.0
2006-09-13 20:10:00,1.87728,1.87728,1.87691,1.87691,93800000.0
2006-09-13 20:11:00,1.8768,1.87681,1.87668,1.87668,94300000.0
2006-09-13 20:12:00,1.8765,1.87654,1.87584,1.87595,432799997.0
2006-09-13 20:13:00,1.87591,1.87612,1.87591,1.87602,240199996.0
2006-09-13 20:14:00,1.87617,1.87641,1.87617,1.87621,144000000.0
2006-09-13 20:15:00,1.87619,1.87623,1.87613,1.87621,341899997.0
2006-09-13 20:16:00,1.87615,1.87623,1.87613,1.87623,85900000.0
2006-09-13 20:17:00,1.87625,1.87631,1.87604,1.87604,47900000.0
2006-09-13 20:18:00,1.876,1.87608,1.87597,1.87608,114950001.0
2006-09-13 20:19:00,1.87614,1.87623,1.8761,1.87623,144800001.0
2006-09-13 20:20:00,1.87617,1.87622,1.87608,1.87618,235500002.0
2006-09-13 20:21:00,1.8762,1.87623,1.8762,1.8762,191999999.0
2006-09-13 20:22:00,1.8762,1.87625,1.8762,1.8762,104800000.0
2006-09-13 20:23:00,1.87622,1.87641,1.87618,1.87641,337950001.0
2006-09-13 20:24:00,1.87644,1.87644,1.87634,1.87639,104699999.0
2006-09-13 20:25:00,1.87637,1.87638,1.87625,1.87635,365200001.0
2006-09-13 20:26:00,1.87631,1.87642,1.87624,1.8763,540899999.0
2006-09-13 20:27:00,1.87635,1.87638,1.8763,1.87638,334000004.0
2006-09-13 20:28:00,1.87634,1.87643,1.87628,1.87631,356000002.0
2006-09-13 20:29:00,1.87636,1.8765,1.87632,1.87632,188069999.0
2006-09-13 20:30:00,1.87624,1.87643,1.87623,1.87637,851200001.0
2006-09-13 20:31:00,1.87641,1.87641,1.87632,1.87639,578000002.0
2006-09-13 20:32:00,1.8764,1.87648,1.87635,1.8764,730400005.0
2006-09-13 20:33:00,1.87639,1.87641,1.87628,1.8763,309300001.0
2006-09-13 20:34:00,1.87634,1.87641,1.87622,1.87622,129200001.0
2006-09-13 20:35:00,1.87632,1.87668,1.87632,1.87657,70300000.0
2006-09-13 20:36:00,1.87659,1.87675,1.87651,1.87675,161270001.0
2006-09-13 20:37:00,1.8767,1.87678,1.8766,1.87674,160400000.0
2006-09-13 20:38:00,1.87675,1.87685,1.87658,1.87658,331800002.0
2006-09-13 20:39:00,1.87661,1.87661,1.87641,1.87649,204900000.0
2006-09-13 20:40:00,1.87649,1.87662,1.87647,1.8765,228000001.0
2006-09-13 20:41:00,1.87651,1.87659,1.87648,1.87659,209299998.0
2006-09-13 20:42:00,1.87665,1.87665,1.8766,1.8766,52000000.0
2006-09-13 20:43:00,1.87656,1.87659,1.87647,1.87647,203600002.0
2006-09-13 20:44:00,1.87637,1.87645,1.87623,1.87636,334700003.0
2006-09-13 20:45:00,1.87635,1.87643,1.87627,1.87627,91800000.0
2006-09-13 20:46:00,1.87628,1.87642,1.87628,1.87633,145599999.0
2006-09-13 20:47:00,1.8763,1.87635,1.87625,1.87635,288499999.0
2006-09-13 20:48:00,1.87632,1.87639,1.87628,1.87628,164800000.0
2006-09-13 20:49:00,1.87627,1.87638,1.87627,1.87635,92399998.0
2006-09-13 20:50:00,1.87628,1.87642,1.87627,1.87635,310200000.0
2006-09-13 20:51:00,1.87633,1.87633,1.87617,1.87628,264620001.0
2006-09-13 20:52:00,1.87625,1.87635,1.87625,1.87635,138699999.0
2006-09-13 20:53:00,1.87627,1.87635,1.87617,1.87628,690050000.0
2006-09-13 20:54:00,1.87625,1.87632,1.8761,1.8761,376546991.0
2006-09-13 20:55:00,1.8761,1.87615,1.87608,1.8761,360000001.0
2006-09-13 20:56:00,1.8761,1.87619,1.87604,1.87608,404100000.0
2006-09-13 20:57:00,1.87613,1.87621,1.87608,1.87618,570999999.0
2006-09-13 20:58:00,1.87622,1.87622,1.87607,1.87617,186900001.0
2006-09-13 20:59:00,1.87618,1.87627,1.8761,1.87627,720900002.0
2006-09-13 21:00:00,1.87629,1.87639,1.87616,1.87625,447650003.0
2006-09-13 21:01:00,1.8762,1.87628,1.87615,1.8762,350650007.0
2006-09-13 21:02:00,1.8762,1.87628,1.87619,1.87625,239699999.0
2006-09-13 21:03:00,1.8762,1.87625,1.8762,1.8762,168400001.0
2006-09-13 21:04:00,1.8762,1.87625,1.87615,1.87622,210999999.0
2006-09-13 21:05:00,1.8762,1.87625,1.87618,1.87622,221000000.0
2006-09-13 21:06:00,1.87616,1.8762,1.8761,1.87618,132500000.0
2006-09-13 21:07:00,1.87622,1.87633,1.87618,1.87633,115600000.0
2006-09-13 21:08:00,1.8763,1.8763,1.8762,1.87622,85800001.0
2006-09-13 21:09:00,1.87615,1.87623,1.8761,1.87615,93000000.0
2006-09-13 21:10:00,1.87626,1.87634,1.87626,1.87634,156099999.0
2006-09-13 21:11:00,1.8763,1.87642,1.8763,1.87642,132000001.0
2006-09-13 21:12:00,1.87647,1.8765,1.87636,1.87643,119600001.0
2006-09-13 21:13:00,1.8764,1.87645,1.87638,1.87638,226146995.0
2006-09-13 21:14:00,1.87639,1.87645,1.87631,1.87639,391499997.0
2006-09-13 21:15:00,1.87645,1.87645,1.87633,1.87643,344800001.0
2006-09-13 21:16:00,1.87645,1.87645,1.8764,1.8764,101599998.0
2006-09-13 21:17:00,1.87639,1.87639,1.8763,1.87635,162299999.0
2006-09-13 21:18:00,1.87636,1.87651,1.87636,1.87649,73100000.0
2006-09-13 21:19:00,1.87631,1.87644,1.87605,1.8763,96699998.0
2006-09-13 21:20:00,1.87653,1.87653,1.87633,1.87633,296200000.0
2006-09-13 21:21:00,1.87632,1.87643,1.87632,1.87643,212400001.0
2006-09-13 21:22:00,1.8764,1.87645,1.8764,1.8764,171700000.0
2006-09-13 21:23:00,1.87643,1.87643,1.87637,1.87637,28300000.0
2006-09-13 21:24:00,1.8763,1.87639,1.8763,1.87632,189700001.0
2006-09-13 21:25:00,1.8763,1.8763,1.87625,1.87628,163400000.0
2006-09-13 21:26:00,1.87626,1.87641,1.87626,1.87637,109699999.0
2006-09-13 21:27:00,1.87631,1.87649,1.87631,1.87639,134400002.0
2006-09-13 21:28:00,1.8764,1.87653,1.87637,1.87653,292899998.0
2006-09-13 21:29:00,1.87653,1.8766,1.87644,1.87652,69400000.0
2006-09-13 21:30:00,1.87655,1.87655,1.87655,1.87655,6400000.0
2006-09-13 21:31:00,1.87655,1.87655,1.8765,1.87655,51900000.0
2006-09-13 21:32:00,1.87655,1.87658,1.8764,1.87655,231700001.0
2006-09-13 21:33:00,1.87645,1.87667,1.87628,1.87635,343300003.0
2006-09-13 21:34:00,1.87625,1.8765,1.87618,1.87625,228099996.0
2006-09-13 21:35:00,1.87648,1.87648,1.87643,1.87643,26400000.0
2006-09-13 21:36:00,1.87649,1.87661,1.87649,1.87656,99800000.0
2006-09-13 21:37:00,1.87656,1.87665,1.87646,1.87655,197500001.0
2006-09-13 21:38:00,1.87653,1.87658,1.8765,1.8765,117000000.0
2006-09-13 21:39:00,1.87658,1.87658,1.87655,1.87655,23000000.0
2006-09-13 21:40:00,1.87652,1.87653,1.87648,1.8765,147799999.0
2006-09-13 21:41:00,1.8765,1.87658,1.87648,1.87652,236300002.0
2006-09-13 21:42:00,1.87652,1.87652,1.87641,1.87641,126200000.0
2006-09-13 21:43:00,1.87646,1.87653,1.87646,1.87646,81600000.0
2006-09-13 21:44:00,1.87647,1.87653,1.87647,1.87651,134700001.0
2006-09-13 21:45:00,1.87652,1.87655,1.87652,1.87655,92000002.0
2006-09-13 21:46:00,1.87653,1.87653,1.87638,1.87638,62800000.0
2006-09-13 21:47:00,1.87637,1.87647,1.87634,1.87643,145669998.0
2006-09-13 21:48:00,1.87635,1.87645,1.87635,1.8764,150800000.0
2006-09-13 21:49:00,1.87635,1.87646,1.87635,1.87646,69200000.0
2006-09-13 21:50:00,1.87648,1.87648,1.87645,1.87645,28300000.0
2006-09-13 21:51:00,1.87646,1.87654,1.87646,1.87653,194300000.0
2006-09-13 21:52:00,1.87655,1.87655,1.87641,1.87653,97049999.0
2006-09-13 21:53:00,1.87657,1.87659,1.87637,1.87638,11300000.0
2006-09-13 21:54:00,1.87644,1.87644,1.87633,1.87633,123800000.0
2006-09-13 21:55:00,1.87638,1.8765,1.87636,1.8764,200300001.0
2006-09-13 21:56:00,1.87642,1.87663,1.87642,1.87663,62600001.0
2006-09-13 21:57:00,1.87663,1.87663,1.8765,1.8765,56800000.0
2006-09-13 21:58:00,1.87652,1.87659,1.87652,1.87659,73949999.0
2006-09-13 21:59:00,1.87652,1.87671,1.87648,1.87648,444900002.0
2006-09-13 22:00:00,1.87658,1.87662,1.87652,1.87653,162700001.0
2006-09-13 22:01:00,1.87658,1.87665,1.87652,1.87652,73500000.0
2006-09-13 22:02:00,1.87652,1.8766,1.87651,1.87658,232999996.0
2006-09-13 22:03:00,1.87652,1.87667,1.87652,1.87667,88200000.0
2006-09-13 22:04:00,1.87667,1.87678,1.87667,1.87671,323100001.0
2006-09-13 22:05:00,1.87672,1.87688,1.87672,1.87688,115500000.0
2006-09-13 22:06:00,1.87692,1.87694,1.87671,1.8769,95700000.0
2006-09-13 22:07:00,1.87697,1.87697,1.87686,1.87689,37600000.0
2006-09-13 22:08:00,1.87686,1.87686,1.87664,1.87664,77700000.0
2006-09-13 22:09:00,1.87664,1.87674,1.87658,1.8766,114800003.0
2006-09-13 22:10:00,1.87655,1.87655,1.87652,1.87652,42100000.0
2006-09-13 22:11:00,1.8765,1.87655,1.87645,1.8765,54300000.0
2006-09-13 22:12:00,1.8765,1.87652,1.87645,1.87647,175099999.0
2006-09-13 22:13:00,1.87649,1.8765,1.87646,1.8765,81899999.0
2006-09-13 22:14:00,1.8765,1.87658,1.8765,1.87658,55399999.0
2006-09-13 22:15:00,1.8767,1.87689,1.87669,1.87675,220900000.0
2006-09-13 22:16:00,1.87675,1.87685,1.87661,1.87664,256200001.0
2006-09-13 22:17:00,1.8766,1.87675,1.87655,1.87675,33900000.0
2006-09-13 22:18:00,1.87675,1.87675,1.87665,1.87665,97299999.0
2006-09-13 22:19:00,1.87664,1.87667,1.87658,1.87658,35700000.0
2006-09-13 22:20:00,1.87658,1.87673,1.87658,1.87667,101700001.0
2006-09-13 22:21:00,1.87667,1.87667,1.87655,1.87655,132500002.0
2006-09-13 22:22:00,1.87656,1.87672,1.87656,1.87663,133400000.0
2006-09-13 22:23:00,1.87663,1.87671,1.87648,1.87648,115900000.0
2006-09-13 22:24:00,1.87651,1.87664,1.87649,1.87663,71800000.0
2006-09-13 22:25:00,1.87668,1.8767,1.87665,1.87668,92950000.0
2006-09-13 22:26:00,1.8767,1.87675,1.8767,1.87675,25700001.0
2006-09-13 22:27:00,1.87674,1.87686,1.87672,1.87686,41650000.0
2006-09-13 22:28:00,1.87691,1.87691,1.87671,1.87671,110600002.0
2006-09-13 22:29:00,1.87673,1.87686,1.87671,1.87675,191499997.0
2006-09-13 22:30:00,1.87676,1.8768,1.87671,1.87675,60700000.0
2006-09-13 22:31:00,1.87672,1.87672,1.87658,1.87658,68900000.0
2006-09-13 22:32:00,1.87657,1.87671,1.87651,1.87671,211000000.0
2006-09-13 22:33:00,1.87672,1.87672,1.87656,1.87657,98600002.0
2006-09-13 22:34:00,1.87658,1.87668,1.87654,1.87659,142499998.0
2006-09-13 22:35:00,1.87667,1.8768,1.87667,1.87669,21800000.0
2006-09-13 22:36:00,1.87667,1.87671,1.87657,1.87657,19600000.0
2006-09-13 22:37:00,1.87665,1.87681,1.87657,1.87671,142000000.0
2006-09-13 22:38:00,1.87663,1.87679,1.87663,1.87679,29300000.0
2006-09-13 22:39:00,1.87679,1.87679,1.87671,1.87671,52800000.0
2006-09-13 22:40:00,1.87669,1.87669,1.8766,1.87662,107899999.0
2006-09-13 22:41:00,1.87659,1.87674,1.87653,1.87674,122599999.0
2006-09-13 22:42:00,1.87669,1.8767,1.87662,1.87668,44400000.0
2006-09-13 22:43:00,1.87655,1.87655,1.87645,1.87647,97899999.0
2006-09-13 22:44:00,1.87648,1.87652,1.87643,1.87646,162146992.0
2006-09-13 22:45:00,1.87644,1.87651,1.87637,1.87637,99200000.0
2006-09-13 22:46:00,1.87632,1.87635,1.87626,1.87626,98000000.0
2006-09-13 22:47:00,1.87621,1.87621,1.87604,1.87617,128900002.0
2006-09-13 22:48:00,1.87627,1.87632,1.87601,1.87601,52600001.0
2006-09-13 22:49:00,1.87605,1.87609,1.87603,1.87605,55700001.0
2006-09-13 22:50:00,1.87611,1.87617,1.87603,1.87611,61100001.0
2006-09-13 22:51:00,1.87605,1.87611,1.87605,1.87611,44900000.0
2006-09-13 22:52:00,1.87612,1.87612,1.87601,1.87602,36100000.0
2006-09-13 22:53:00,1.87605,1.87617,1.87588,1.87617,61199998.0
2006-09-13 22:54:00,1.87653,1.87705,1.87612,1.87613,59400000.0
2006-09-13 22:55:00,1.87614,1.87617,1.87614,1.87614,34500002.0
2006-09-13 22:56:00,1.87603,1.8761,1.87596,1.87601,129000000.0
2006-09-13 22:57:00,1.87608,1.87608,1.87578,1.87589,27100000.0
2006-09-13 22:58:00,1.87578,1.87593,1.87577,1.87577,94999999.0
2006-09-13 22:59:00,1.87584,1.87593,1.87569,1.87575,92700000.0
2006-09-13 23:00:00,1.87571,1.87576,1.87528,1.87556,134400002.0
2006-09-13 23:01:00,1.87555,1.87558,1.87512,1.87556,62599999.0
2006-09-13 23:02:00,1.87545,1.87547,1.87517,1.87547,91800001.0
2006-09-13 23:03:00,1.8753,1.87632,1.8753,1.87587,58000000.0
2006-09-13 23:04:00,1.87541,1.87541,1.87511,1.87529,46400000.0
2006-09-13 23:05:00,1.87523,1.87523,1.8752,1.8752,15600000.0
2006-09-13 23:06:00,1.87532,1.87562,1.87532,1.87544,42800000.0
2006-09-13 23:07:00,1.87532,1.87551,1.87532,1.87551,19900000.0
2006-09-13 23:08:00,1.87603,1.87615,1.87561,1.87573,120399999.0
2006-09-13 23:09:00,1.87558,1.8758,1.87558,1.8758,28000000.0
2006-09-13 23:10:00,1.87585,1.87585,1.87564,1.87583,62100001.0
2006-09-13 23:11:00,1.87588,1.87613,1.87578,1.8761,83700000.0
2006-09-13 23:12:00,1.87627,1.87666,1.87627,1.8764,38900000.0
2006-09-13 23:13:00,1.87667,1.87667,1.87623,1.87633,72600000.0
2006-09-13 23:14:00,1.87633,1.87652,1.8763,1.87641,73000000.0
2006-09-13 23:15:00,1.8765,1.87666,1.8765,1.87652,27000000.0
2006-09-13 23:16:00,1.8766,1.87666,1.87648,1.87659,123600000.0
2006-09-13 23:17:00,1.87652,1.8766,1.87638,1.8766,33900000.0
2006-09-13 23:18:00,1.87665,1.87665,1.8765,1.87663,25500000.0
2006-09-13 23:19:00,1.87657,1.87668,1.87643,1.87643,72800000.0
2006-09-13 23:20:00,1.87657,1.87666,1.87657,1.87664,37100000.0
2006-09-13 23:21:00,1.87658,1.87666,1.87652,1.87657,36900000.0
2006-09-13 23:22:00,1.87657,1.87685,1.87657,1.87685,37700000.0
2006-09-13 23:23:00,1.87674,1.87682,1.87665,1.87678,53700000.0
2006-09-13 23:24:00,1.87667,1.87667,1.87645,1.87653,42700000.0
2006-09-13 23:25:00,1.8765,1.87674,1.87644,1.87674,78000000.0
2006-09-13 23:26:00,1.87671,1.87671,1.87654,1.87659,62500000.0
2006-09-13 23:27:00,1.87656,1.87656,1.87655,1.87655,16200000.0
2006-09-13 23:28:00,1.87652,1.87654,1.87616,1.87616,52600000.0
2006-09-13 23:29:00,1.8764,1.8764,1.87619,1.87639,105299999.0
2006-09-13 23:30:00,1.87642,1.87642,1.87635,1.87639,75999998.0
2006-09-13 23:31:00,1.87625,1.87642,1.87625,1.87638,81600001.0
2006-09-13 23:32:00,1.87643,1.87654,1.8764,1.87648,44300001.0
2006-09-13 23:33:00,1.87647,1.87648,1.87643,1.87648,34000000.0
2006-09-13 23:34:00,1.87648,1.87661,1.87644,1.87657,42400000.0
2006-09-13 23:35:00,1.87661,1.87661,1.87646,1.87658,52000000.0
2006-09-13 23:36:00,1.87664,1.87671,1.87664,1.87671,13800000.0
2006-09-13 23:37:00,1.87682,1.87697,1.87682,1.87697,46700001.0
2006-09-13 23:38:00,1.87683,1.87695,1.87683,1.87695,52400001.0
2006-09-13 23:39:00,1.87695,1.87695,1.87695,1.87695,4600000.0
2006-09-13 23:40:00,1.87695,1.87695,1.8769,1.87695,18900000.0
2006-09-13 23:41:00,1.87688,1.87688,1.87688,1.87688,800000.0
2006-09-13 23:42:00,1.87697,1.87711,1.87693,1.87703,35200000.0
2006-09-13 23:43:00,1.87689,1.87694,1.87687,1.87687,63200001.0
2006-09-13 23:44:00,1.87684,1.87689,1.87658,1.87658,95100000.0
2006-09-13 23:45:00,1.87687,1.87695,1.87675,1.87695,40000000.0
2006-09-13 23:46:00,1.87698,1.87698,1.87691,1.87692,38700000.0
2006-09-13 23:47:00,1.87695,1.87695,1.8769,1.8769,78899999.0
2006-09-13 23:48:00,1.8769,1.87695,1.8769,1.8769,58600000.0
2006-09-13 23:49:00,1.87695,1.87695,1.87687,1.87687,45100000.0
2006-09-13 23:50:00,1.87688,1.87693,1.87684,1.87689,51000000.0
2006-09-13 23:51:00,1.87667,1.87695,1.87667,1.87675,58600001.0
2006-09-13 23:52:00,1.87685,1.87703,1.87685,1.87692,59000001.0
2006-09-13 23:53:00,1.8769,1.8769,1.8769,1.8769,14300000.0
2006-09-13 23:54:00,1.87683,1.87683,1.87672,1.87672,6300000.0
2006-09-13 23:55:00,1.87681,1.87689,1.87681,1.87689,3600000.0
2006-09-13 23:56:00,1.87692,1.877,1.87692,1.87697,109299999.0
2006-09-13 23:57:00,1.87693,1.87697,1.87692,1.87692,58300000.0
2006-09-13 23:58:00,1.877,1.8771,1.877,1.87708,28500000.0
2006-09-13 23:59:00,1.87715,1.87715,1.87715,1.87715,16000000.0
2006-09-14 00:00:00,1.87731,1.87746,1.87731,1.87746,7200000.0
2006-09-14 00:01:00,1.87753,1.87753,1.87742,1.87748,78699999.0
2006-09-14 00:02:00,1.8775,1.8775,1.8775,1.8775,30999999.0
2006-09-14 00:03:00,1.8775,1.87755,1.87745,1.87755,103599998.0
2006-09-14 00:04:00,1.87745,1.8775,1.87745,1.8775,15700000.0
2006-09-14 00:05:00,1.87755,1.87755,1.87755,1.87755,500000.0
2006-09-14 00:06:00,1.87743,1.87756,1.87743,1.87756,77200000.0
2006-09-14 00:07:00,1.87756,1.8777,1.87756,1.87768,51100000.0
2006-09-14 00:08:00,1.8778,1.8778,1.87775,1.87775,42300000.0
2006-09-14 00:09:00,1.87777,1.8778,1.87772,1.87772,80700001.0
2006-09-14 00:10:00,1.87763,1.87767,1.87758,1.87761,70500001.0
2006-09-14 00:11:00,1.87765,1.87765,1.8776,1.8776,7500000.0
2006-09-14 00:12:00,1.87763,1.87764,1.87754,1.87758,34200000.0
2006-09-14 00:13:00,1.87754,1.87758,1.87744,1.87744,59900000.0
2006-09-14 00:14:00,1.87743,1.87758,1.87743,1.87758,51500000.0
2006-09-14 00:15:00,1.8775,1.8775,1.8775,1.8775,3200000.0
2006-09-14 00:16:00,1.87761,1.87761,1.87751,1.87755,36400001.0
2006-09-14 00:17:00,1.87756,1.87759,1.87756,1.87759,12800000.0
2006-09-14 00:18:00,1.87752,1.87752,1.87748,1.87748,13200000.0
2006-09-14 00:19:00,1.87745,1.87745,1.87735,1.8774,18800000.0
2006-09-14 00:20:00,1.87738,1.87742,1.87738,1.87742,19900000.0
2006-09-14 00:21:00,1.8774,1.8774,1.8774,1.8774,15500000.0
2006-09-14 00:22:00,1.87743,1.87749,1.87733,1.87747,70700002.0
2006-09-14 00:23:00,1.87757,1.87757,1.8775,1.87755,59300002.0
2006-09-14 00:24:00,1.87748,1.87755,1.87748,1.87748,35099999.0
2006-09-14 00:25:00,1.8774,1.87755,1.8774,1.8774,44999999.0
2006-09-14 00:26:00,1.8775,1.87755,1.87748,1.8775,44500000.0
2006-09-14 00:27:00,1.87742,1.87755,1.87742,1.8775,23300000.0
2006-09-14 00:28:00,1.87755,1.87755,1.8774,1.87748,58500000.0
2006-09-14 00:29:00,1.87737,1.87763,1.87732,1.87732,82599999.0
2006-09-14 00:30:00,1.87751,1.87751,1.87744,1.87744,13200000.0
2006-09-14 00:31:00,1.87745,1.87745,1.87745,1.87745,4800000.0
2006-09-14 00:32:00,1.8774,1.87745,1.8774,1.87745,16700000.0
2006-09-14 00:33:00,1.87747,1.87753,1.87745,1.87747,51800000.0
2006-09-14 00:34:00,1.87749,1.87749,1.87748,1.87748,30199999.0
2006-09-14 00:35:00,1.87752,1.87752,1.8775,1.8775,12000000.0
2006-09-14 00:36:00,1.87748,1.87763,1.87748,1.87763,67000002.0
2006-09-14 00:37:00,1.87762,1.87767,1.87758,1.87765,29899999.0
2006-09-14 00:38:00,1.87757,1.8777,1.87744,1.87764,39400000.0
2006-09-14 00:39:00,1.87761,1.87765,1.87752,1.87765,87900000.0
2006-09-14 00:40:00,1.87762,1.87762,1.87758,1.87758,5200000.0
2006-09-14 00:41:00,1.87749,1.87749,1.8773,1.8773,35899999.0
2006-09-14 00:42:00,1.87718,1.87734,1.87708,1.87729,113800000.0
2006-09-14 00:43:00,1.87735,1.87735,1.8773,1.8773,24600000.0
2006-09-14 00:44:00,1.87737,1.87748,1.87732,1.87732,69100001.0
2006-09-14 00:45:00,1.87728,1.87733,1.87722,1.87733,35300000.0
2006-09-14 00:46:00,1.87728,1.87737,1.87725,1.87732,112399999.0
2006-09-14 00:47:00,1.87734,1.87744,1.87724,1.87731,89100000.0
2006-09-14 00:48:00,1.87722,1.8773,1.87718,1.8773,39100000.0
2006-09-14 00:49:00,1.87708,1.8774,1.87708,1.87732,42500000.0
2006-09-14 00:50:00,1.87735,1.87735,1.8773,1.8773,11500000.0
2006-09-14 00:51:00,1.87732,1.87733,1.87723,1.87733,60999998.0
2006-09-14 00:52:00,1.87735,1.87735,1.8773,1.87735,54199999.0
2006-09-14 00:53:00,1.8773,1.87735,1.87725,1.87725,19700000.0
2006-09-14 00:54:00,1.87733,1.87733,1.87725,1.87729,40500000.0
2006-09-14 00:55:00,1.87727,1.8773,1.87721,1.87729,113199999.0
2006-09-14 00:56:00,1.8773,1.8773,1.8773,1.8773,26700000.0
2006-09-14 00:57:00,1.87735,1.87735,1.8772,1.8772,56300000.0
2006-09-14 00:58:00,1.87718,1.87731,1.87718,1.87721,83900002.0
2006-09-14 00:59:00,1.8773,1.87741,1.87725,1.8773,80499999.0
2006-09-14 01:00:00,1.87725,1.87728,1.87725,1.87728,42400000.0
2006-09-14 01:01:00,1.8772,1.87727,1.8772,1.87727,21600000.0
2006-09-14 01:02:00,1.87696,1.87737,1.87696,1.87725,23800000.0
2006-09-14 01:03:00,1.87725,1.87735,1.8771,1.87722,76700000.0
2006-09-14 01:04:00,1.87719,1.87728,1.87703,1.87703,104599999.0
2006-09-14 01:05:00,1.87733,1.87733,1.87721,1.87721,44400000.0
2006-09-14 01:06:00,1.87719,1.87726,1.87716,1.8772,54900001.0
2006-09-14 01:07:00,1.87718,1.87722,1.87712,1.87712,79200002.0
2006-09-14 01:08:00,1.87714,1.8773,1.87714,1.8773,59400000.0
2006-09-14 01:09:00,1.8773,1.87735,1.8773,1.87735,88200001.0
2006-09-14 01:10:00,1.87735,1.87735,1.87728,1.8773,6100000.0
2006-09-14 01:11:00,1.87737,1.87741,1.87734,1.87741,61300000.0
2006-09-14 01:12:00,1.87737,1.87741,1.87735,1.87735,13300000.0
2006-09-14 01:13:00,1.87723,1.87748,1.87723,1.87741,65899999.0
2006-09-14 01:14:00,1.8774,1.8774,1.8774,1.8774,65699999.0
2006-09-14 01:15:00,1.87733,1.87734,1.87721,1.87734,49000000.0
2006-09-14 01:16:00,1.8773,1.87746,1.8773,1.87738,37700000.0
2006-09-14 01:17:00,1.8774,1.87745,1.87735,1.8774,74500002.0
2006-09-14 01:18:00,1.87745,1.87745,1.8774,1.87745,77700002.0
2006-09-14 01:19:00,1.87733,1.87733,1.87725,1.8773,43100000.0
2006-09-14 01:20:00,1.87741,1.87754,1.87741,1.87754,11500000.0
2006-09-14 01:21:00,1.87757,1.87767,1.87757,1.87761,41900000.0
2006-09-14 01:22:00,1.87765,1.87767,1.87765,1.87767,9800000.0
2006-09-14 01:23:00,1.87764,1.87771,1.87764,1.87771,5000000.0
2006-09-14 01:24:00,1.8777,1.87775,1.8777,1.87772,59100001.0
2006-09-14 01:25:00,1.87772,1.87775,1.87765,1.8777,28300000.0
2006-09-14 01:26:00,1.87775,1.87775,1.8777,1.87775,10000000.0
2006-09-14 01:27:00,1.8777,1.87784,1.8777,1.87784,33200000.0
2006-09-14 01:28:00,1.87775,1.87785,1.8777,1.8777,45999999.0
2006-09-14 01:29:00,1.87783,1.87783,1.87769,1.87777,37400000.0
2006-09-14 01:30:00,1.87773,1.87773,1.87762,1.87763,49100000.0
2006-09-14 01:31:00,1.87775,1.87782,1.87775,1.87778,35400000.0
2006-09-14 01:32:00,1.87772,1.87772,1.87754,1.87765,49699999.0
2006-09-14 01:33:00,1.87775,1.87778,1.87768,1.87775,54399999.0
2006-09-14 01:34:00,1.87777,1.87777,1.87769,1.87776,20200000.0
2006-09-14 01:35:00,1.87765,1.87772,1.87765,1.87766,67300000.0
2006-09-14 01:36:00,1.87771,1.87773,1.87768,1.87773,56900000.0
2006-09-14 01:37:00,1.87753,1.87776,1.87743,1.87774,43900000.0
2006-09-14 01:38:00,1.87764,1.87769,1.87746,1.8775,126500002.0
2006-09-14 01:39:00,1.87764,1.87775,1.87752,1.87775,33200000.0
2006-09-14 01:40:00,1.87778,1.87778,1.87774,1.87774,14600000.0
2006-09-14 01:41:00,1.87773,1.87773,1.87756,1.8776,125700001.0
2006-09-14 01:42:00,1.87765,1.87785,1.87754,1.87754,43100000.0
2006-09-14 01:43:00,1.87762,1.87771,1.87762,1.87771,34000000.0
2006-09-14 01:44:00,1.87755,1.8777,1.87755,1.87763,66900001.0
2006-09-14 01:45:00,1.87773,1.87773,1.87765,1.8777,32500000.0
2006-09-14 01:46:00,1.8777,1.8777,1.87767,1.8777,55700000.0
2006-09-14 01:47:00,1.87775,1.87775,1.8777,1.8777,28799999.0
2006-09-14 01:48:00,1.87768,1.87768,1.87759,1.87767,77500002.0
2006-09-14 01:49:00,1.8776,1.8776,1.8776,1.8776,22300001.0
2006-09-14 01:50:00,1.87778,1.87778,1.87762,1.87762,10700000.0
2006-09-14 01:51:00,1.87762,1.87768,1.87759,1.87768,69900000.0
2006-09-14 01:52:00,1.87757,1.87757,1.87743,1.87743,82200000.0
2006-09-14 01:53:00,1.87747,1.87758,1.87747,1.87758,7400000.0
2006-09-14 01:54:00,1.87755,1.87765,1.87755,1.8776,51700000.0
2006-09-14 01:55:00,1.8776,1.87765,1.8776,1.8776,26700000.0
2006-09-14 01:56:00,1.87758,1.87758,1.87751,1.87752,41799999.0
2006-09-14 01:57:00,1.87748,1.87748,1.8774,1.87742,40500000.0
2006-09-14 01:58:00,1.87741,1.87748,1.87721,1.87748,45400001.0
2006-09-14 01:59:00,1.87749,1.87749,1.87746,1.87749,41100000.0
2006-09-14 02:00:00,1.87749,1.87758,1.87745,1.87753,73699999.0
2006-09-14 02:01:00,1.87752,1.87755,1.87748,1.87748,85300001.0
2006-09-14 02:02:00,1.87746,1.87746,1.8774,1.8774,12800000.0
2006-09-14 02:03:00,1.87745,1.87749,1.87744,1.87747,15700000.0
2006-09-14 02:04:00,1.87733,1.87736,1.87728,1.87736,26800000.0
2006-09-14 02:05:00,1.87733,1.87742,1.87733,1.87742,18700000.0
2006-09-14 02:06:00,1.87743,1.87743,1.87721,1.87731,70799999.0
2006-09-14 02:07:00,1.87736,1.87741,1.8772,1.8772,48100000.0
2006-09-14 02:08:00,1.87729,1.87734,1.87729,1.87729,14600000.0
2006-09-14 02:09:00,1.87725,1.87725,1.87718,1.87718,14800000.0
2006-09-14 02:10:00,1.87727,1.87731,1.87723,1.87729,61599999.0
2006-09-14 02:11:00,1.8774,1.8774,1.87725,1.87735,76900001.0
2006-09-14 02:12:00,1.87722,1.87736,1.87722,1.87725,43000000.0
2006-09-14 02:13:00,1.8773,1.87735,1.87722,1.8773,92000000.0
2006-09-14 02:14:00,1.87731,1.87731,1.87719,1.87728,91299997.0
2006-09-14 02:15:00,1.87733,1.87733,1.87715,1.87723,20300000.0
2006-09-14 02:16:00,1.87724,1.87726,1.87722,1.87722,57699998.0
2006-09-14 02:17:00,1.8773,1.87741,1.87726,1.87732,106400000.0
2006-09-14 02:18:00,1.87725,1.87733,1.8772,1.87733,101999999.0
2006-09-14 02:19:00,1.87735,1.87747,1.87735,1.87739,60200000.0
2006-09-14 02:20:00,1.87734,1.87734,1.8772,1.87721,52300001.0
2006-09-14 02:21:00,1.8772,1.87747,1.8772,1.87746,44000000.0
2006-09-14 02:22:00,1.87715,1.87725,1.87715,1.87717,117200000.0
2006-09-14 02:23:00,1.8772,1.87725,1.87717,1.8772,63900000.0
2006-09-14 02:24:00,1.87739,1.87741,1.87725,1.87725,35500000.0
2006-09-14 02:25:00,1.8771,1.87731,1.87704,1.87728,114899998.0
2006-09-14 02:26:00,1.87723,1.87741,1.87715,1.87737,38700000.0
2006-09-14 02:27:00,1.87746,1.8777,1.87741,1.8777,99149999.0
2006-09-14 02:28:00,1.87767,1.87779,1.87764,1.87766,55500001.0
2006-09-14 02:29:00,1.87775,1.87778,1.87772,1.87778,38000000.0
2006-09-14 02:30:00,1.8777,1.87775,1.87767,1.8777,30800000.0
2006-09-14 02:31:00,1.87768,1.87768,1.87732,1.87732,12800000.0
2006-09-14 02:32:00,1.87755,1.87767,1.87748,1.87748,51500000.0
2006-09-14 02:33:00,1.87755,1.87755,1.8775,1.8775,27800000.0
2006-09-14 02:34:00,1.87757,1.87765,1.87757,1.87758,40500000.0
2006-09-14 02:35:00,1.87758,1.8776,1.87758,1.8776,56500002.0
2006-09-14 02:36:00,1.87762,1.87768,1.87733,1.87748,118800002.0
2006-09-14 02:37:00,1.87745,1.87766,1.87734,1.87752,69900001.0
2006-09-14 02:38:00,1.87752,1.87754,1.87745,1.87754,35700000.0
2006-09-14 02:39:00,1.87757,1.8776,1.87751,1.87758,102199998.0
2006-09-14 02:40:00,1.8775,1.8775,1.8775,1.8775,14900000.0
2006-09-14 02:41:00,1.87748,1.87753,1.87742,1.87742,66700001.0
2006-09-14 02:42:00,1.87742,1.87745,1.87737,1.87745,53450002.0
2006-09-14 02:43:00,1.8774,1.87745,1.8774,1.8774,27300000.0
2006-09-14 02:44:00,1.87734,1.87745,1.87734,1.87738,86399999.0
2006-09-14 02:45:00,1.87732,1.87736,1.87732,1.87732,16900000.0
2006-09-14 02:46:00,1.87737,1.87743,1.87733,1.87735,55800000.0
2006-09-14 02:47:00,1.87742,1.87742,1.87732,1.87732,32900001.0
2006-09-14 02:48:00,1.87735,1.87741,1.87717,1.87729,31600000.0
2006-09-14 02:49:00,1.8773,1.87735,1.8773,1.8773,53500002.0
2006-09-14 02:50:00,1.87734,1.87741,1.87734,1.87741,6000000.0
2006-09-14 02:51:00,1.87733,1.87737,1.87729,1.8773,66700000.0
2006-09-14 02:52:00,1.87717,1.87717,1.87701,1.87701,37699999.0
2006-09-14 02:53:00,1.87707,1.8771,1.87694,1.87699,17600000.0
2006-09-14 02:54:00,1.87697,1.87713,1.87697,1.87713,84200001.0
2006-09-14 02:55:00,1.87715,1.87729,1.87715,1.87721,68100000.0
2006-09-14 02:56:00,1.87727,1.87727,1.87703,1.8771,133299999.0
2006-09-14 02:57:00,1.87712,1.87712,1.87698,1.87698,88600000.0
2006-09-14 02:58:00,1.87705,1.87707,1.87702,1.87707,64500000.0
2006-09-14 02:59:00,1.87701,1.87701,1.87689,1.87689,16400000.0
2006-09-14 03:00:00,1.8769,1.87693,1.87687,1.8769,131299998.0
2006-09-14 03:01:00,1.87697,1.87705,1.87687,1.87688,61799998.0
2006-09-14 03:02:00,1.87694,1.87706,1.87694,1.87706,74100001.0
2006-09-14 03:03:00,1.87722,1.87728,1.87709,1.87728,59200000.0
2006-09-14 03:04:00,1.87733,1.87733,1.87723,1.87724,47500000.0
2006-09-14 03:05:00,1.87718,1.87732,1.87718,1.87729,13700000.0
2006-09-14 03:06:00,1.87726,1.87745,1.87726,1.87735,58700000.0
2006-09-14 03:07:00,1.87738,1.87743,1.87732,1.87743,43300000.0
2006-09-14 03:08:00,1.87749,1.87749,1.87746,1.87746,22400000.0
2006-09-14 03:09:00,1.87758,1.87759,1.87751,1.87758,81599999.0
2006-09-14 03:10:00,1.87755,1.87755,1.87748,1.8775,37400000.0
2006-09-14 03:11:00,1.87755,1.87755,1.8775,1.8775,12500000.0
2006-09-14 03:12:00,1.87758,1.87758,1.87745,1.8775,35300000.0
2006-09-14 03:13:00,1.87753,1.87753,1.8773,1.87732,85800002.0
2006-09-14 03:14:00,1.87737,1.87741,1.87724,1.87724,74600000.0
2006-09-14 03:15:00,1.87741,1.87741,1.87734,1.87734,5600000.0
2006-09-14 03:16:00,1.87747,1.87753,1.87746,1.87753,25900000.0
2006-09-14 03:17:00,1.8774,1.87753,1.8774,1.87753,59500000.0
2006-09-14 03:18:00,1.8775,1.87753,1.87744,1.87749,23900000.0
2006-09-14 03:19:00,1.87743,1.87765,1.87743,1.87765,27700000.0
2006-09-14 03:20:00,1.87775,1.87775,1.8777,1.8777,28700000.0
2006-09-14 03:21:00,1.87768,1.87768,1.87761,1.87768,34700000.0
2006-09-14 03:22:00,1.87767,1.87772,1.87759,1.87763,38200000.0
2006-09-14 03:23:00,1.87769,1.87777,1.8776,1.87765,132000000.0
2006-09-14 03:24:00,1.87759,1.87759,1.87756,1.87756,19500000.0
2006-09-14 03:25:00,1.8774,1.87745,1.87737,1.8774,64199998.0
2006-09-14 03:26:00,1.87738,1.87745,1.87738,1.87745,60200000.0
2006-09-14 03:27:00,1.87747,1.87759,1.87739,1.87759,82900001.0
2006-09-14 03:28:00,1.87762,1.87762,1.87751,1.87751,14900000.0
2006-09-14 03:29:00,1.8775,1.87767,1.8775,1.87762,28700000.0
2006-09-14 03:30:00,1.87761,1.87761,1.87746,1.87754,39400000.0
2006-09-14 03:31:00,1.87753,1.87753,1.87749,1.87749,46199999.0
2006-09-14 03:32:00,1.87738,1.87743,1.87731,1.87743,56500000.0
2006-09-14 03:33:00,1.87738,1.87738,1.87738,1.87738,3100000.0
2006-09-14 03:34:00,1.87725,1.87741,1.87709,1.87718,39400000.0
2006-09-14 03:35:00,1.87729,1.87729,1.87721,1.87721,25400001.0
2006-09-14 03:36:00,1.87707,1.87715,1.87707,1.87707,80600001.0
2006-09-14 03:37:00,1.8771,1.8771,1.87705,1.87705,14000000.0
2006-09-14 03:38:00,1.87705,1.87717,1.87701,1.87712,44200001.0
2006-09-14 03:39:00,1.8772,1.87724,1.87713,1.87713,27100000.0
2006-09-14 03:40:00,1.87717,1.87723,1.87714,1.87723,36500000.0
2006-09-14 03:41:00,1.87718,1.87718,1.87718,1.87718,11500000.0
2006-09-14 03:42:00,1.87715,1.87729,1.87715,1.87721,67800000.0
2006-09-14 03:43:00,1.87728,1.87728,1.87727,1.87728,39800000.0
2006-09-14 03:44:00,1.87732,1.87732,1.87723,1.87729,42299999.0
2006-09-14 03:45:00,1.87726,1.87738,1.87726,1.87733,85599998.0
2006-09-14 03:46:00,1.87705,1.87744,1.87701,1.87734,99170001.0
2006-09-14 03:47:00,1.87731,1.87752,1.8773,1.87752,44199999.0
2006-09-14 03:48:00,1.8775,1.87755,1.87744,1.87752,71900000.0
2006-09-14 03:49:00,1.87747,1.8775,1.87737,1.87739,37800000.0
2006-09-14 03:50:00,1.87722,1.87722,1.87716,1.87716,25399999.0
2006-09-14 03:51:00,1.87706,1.87706,1.87673,1.87673,48100000.0
2006-09-14 03:52:00,1.87682,1.87682,1.87669,1.87669,71099998.0
2006-09-14 03:53:00,1.87673,1.87679,1.87648,1.87657,92600000.0
2006-09-14 03:54:00,1.8765,1.8765,1.87621,1.87621,76799998.0
2006-09-14 03:55:00,1.87633,1.87652,1.87628,1.87632,127800000.0
2006-09-14 03:56:00,1.87633,1.87648,1.87625,1.87645,93300000.0
2006-09-14 03:57:00,1.87639,1.87664,1.87639,1.87664,32500000.0
2006-09-14 03:58:00,1.87669,1.87675,1.87663,1.87668,46100000.0
2006-09-14 03:59:00,1.87665,1.87678,1.87662,1.87662,41500000.0
2006-09-14 04:00:00,1.87668,1.87672,1.87668,1.87672,8800000.0
2006-09-14 04:01:00,1.87683,1.87689,1.87683,1.87689,7600000.0
2006-09-14 04:02:00,1.87701,1.87701,1.87688,1.87696,62300001.0
2006-09-14 04:03:00,1.87699,1.87712,1.87699,1.87702,20800000.0
2006-09-14 04:04:00,1.87694,1.87694,1.87687,1.87689,46800001.0
2006-09-14 04:05:00,1.87692,1.87703,1.87692,1.87703,24900000.0
2006-09-14 04:06:00,1.87695,1.87705,1.87695,1.877,44499999.0
2006-09-14 04:07:00,1.87703,1.87719,1.87703,1.87704,48100000.0
2006-09-14 04:08:00,1.87721,1.87748,1.87721,1.87739,32700000.0
2006-09-14 04:09:00,1.87732,1.87732,1.8772,1.8772,61799999.0
2006-09-14 04:10:00,1.87715,1.8772,1.87715,1.8772,16700000.0
2006-09-14 04:11:00,1.8773,1.87742,1.8773,1.87739,57599999.0
2006-09-14 04:12:00,1.87742,1.87742,1.87731,1.87731,49600000.0
2006-09-14 04:13:00,1.8774,1.87743,1.87719,1.8773,88500000.0
2006-09-14 04:14:00,1.87728,1.87747,1.87723,1.87731,77800000.0
2006-09-14 04:15:00,1.87737,1.87745,1.87737,1.87745,26400000.0
2006-09-14 04:16:00,1.8774,1.87745,1.8774,1.8774,137200003.0
2006-09-14 04:17:00,1.87738,1.8774,1.87738,1.8774,28000000.0
2006-09-14 04:18:00,1.87744,1.87745,1.87742,1.87742,35799998.0
2006-09-14 04:19:00,1.87735,1.87744,1.87734,1.87734,91500001.0
2006-09-14 04:20:00,1.87735,1.87755,1.87735,1.87755,51800000.0
2006-09-14 04:21:00,1.8775,1.87761,1.87749,1.87749,56100001.0
2006-09-14 04:22:00,1.87741,1.87771,1.87741,1.87771,66499999.0
2006-09-14 04:23:00,1.87775,1.87775,1.8777,1.8777,15300000.0
2006-09-14 04:24:00,1.87768,1.87768,1.87752,1.87752,71799997.0
2006-09-14 04:25:00,1.8775,1.8775,1.8775,1.8775,7800000.0
2006-09-14 04:26:00,1.87757,1.87758,1.87751,1.87758,37800000.0
2006-09-14 04:27:00,1.87755,1.87755,1.87748,1.87755,81200001.0
2006-09-14 04:28:00,1.87748,1.87751,1.87744,1.87747,39200000.0
2006-09-14 04:29:00,1.87745,1.87748,1.87737,1.87745,87100001.0
2006-09-14 04:30:00,1.87742,1.87742,1.87742,1.87742,49699998.0
2006-09-14 04:31:00,1.87748,1.87749,1.87745,1.87747,74399998.0
2006-09-14 04:32:00,1.87738,1.87738,1.87707,1.87712,11000000.0
2006-09-14 04:33:00,1.87707,1.87729,1.87707,1.87721,23600000.0
2006-09-14 04:34:00,1.87738,1.8774,1.87726,1.87735,85899999.0
2006-09-14 04:35:00,1.87735,1.87744,1.87735,1.87738,23900000.0
2006-09-14 04:36:00,1.87732,1.87742,1.87722,1.87728,77500000.0
2006-09-14 04:37:00,1.87725,1.87725,1.87715,1.8772,29600000.0
2006-09-14 04:38:00,1.87716,1.87716,1.87711,1.87715,33000000.0
2006-09-14 04:39:00,1.87709,1.87709,1.87701,1.87701,14000000.0
2006-09-14 04:40:00,1.87709,1.87714,1.87709,1.87714,17300000.0
2006-09-14 04:41:00,1.87723,1.87723,1.87708,1.87718,52200000.0
2006-09-14 04:42:00,1.8772,1.87725,1.87718,1.87718,31700000.0
2006-09-14 04:43:00,1.87716,1.87724,1.87714,1.87724,78799998.0
2006-09-14 04:44:00,1.87718,1.87721,1.87712,1.87713,53699999.0
2006-09-14 04:45:00,1.87712,1.87712,1.87703,1.87703,5200000.0
2006-09-14 04:46:00,1.87709,1.87709,1.87706,1.87706,6700000.0
2006-09-14 04:47:00,1.8771,1.87719,1.8771,1.87718,78399999.0
2006-09-14 04:48:00,1.87698,1.87737,1.87691,1.87729,28900000.0
2006-09-14 04:49:00,1.87719,1.8772,1.87707,1.8772,46700000.0
2006-09-14 04:50:00,1.87716,1.87716,1.87704,1.87708,58199999.0
2006-09-14 04:51:00,1.8772,1.87721,1.87711,1.87717,36100000.0
2006-09-14 04:52:00,1.87725,1.87725,1.87725,1.87725,4800000.0
2006-09-14 04:53:00,1.87714,1.87714,1.87714,1.87714,11500000.0
2006-09-14 04:54:00,1.87713,1.87713,1.87705,1.87707,28200000.0
2006-09-14 04:55:00,1.87707,1.87713,1.87697,1.87713,28200000.0
2006-09-14 04:56:00,1.87705,1.87718,1.87698,1.87717,85400001.0
2006-09-14 04:57:00,1.87708,1.87708,1.87694,1.87704,48400000.0
2006-09-14 04:58:00,1.87694,1.87706,1.87694,1.877,76699998.0
2006-09-14 04:59:00,1.87702,1.87708,1.87694,1.87694,69100000.0
2006-09-14 05:00:00,1.87694,1.87694,1.87686,1.87686,17500000.0
2006-09-14 05:01:00,1.87687,1.87711,1.87681,1.87681,32400000.0
2006-09-14 05:02:00,1.87697,1.87702,1.87695,1.87701,46399999.0
2006-09-14 05:03:00,1.87697,1.877,1.87697,1.877,19099999.0
2006-09-14 05:04:00,1.87695,1.87695,1.87692,1.87692,33500000.0
2006-09-14 05:05:00,1.87692,1.87699,1.87678,1.87697,38800000.0
2006-09-14 05:06:00,1.87696,1.87701,1.8769,1.877,23400000.0
2006-09-14 05:07:00,1.87694,1.87694,1.87673,1.87685,54600000.0
2006-09-14 05:08:00,1.8769,1.8769,1.8769,1.8769,16100000.0
2006-09-14 05:09:00,1.87691,1.87693,1.87682,1.87682,21800000.0
2006-09-14 05:10:00,1.87692,1.87693,1.87692,1.87693,8000000.0
2006-09-14 05:11:00,1.87696,1.87705,1.87691,1.87694,25400000.0
2006-09-14 05:12:00,1.87701,1.87701,1.87699,1.87699,17599999.0
2006-09-14 05:13:00,1.8769,1.87695,1.8769,1.8769,12900000.0
2006-09-14 05:14:00,1.87689,1.87704,1.87689,1.87699,120900002.0
2006-09-14 05:15:00,1.87703,1.87705,1.87695,1.877,33300000.0
2006-09-14 05:16:00,1.87695,1.87702,1.87693,1.87693,35500000.0
2006-09-14 05:17:00,1.87697,1.87697,1.87688,1.87688,22000000.0
2006-09-14 05:18:00,1.87687,1.87703,1.87687,1.87703,39700000.0
2006-09-14 05:19:00,1.87702,1.87711,1.87702,1.87709,53200000.0
2006-09-14 05:20:00,1.87704,1.87709,1.87701,1.87701,33400000.0
2006-09-14 05:21:00,1.877,1.87708,1.87698,1.877,40300000.0
2006-09-14 05:22:00,1.87705,1.87705,1.87698,1.87698,90599999.0
2006-09-14 05:23:00,1.87702,1.87702,1.877,1.877,41600002.0
2006-09-14 05:24:00,1.87699,1.87699,1.87683,1.87693,55900000.0
2006-09-14 05:25:00,1.8769,1.87711,1.87674,1.8769,126899999.0
2006-09-14 05:26:00,1.87692,1.87709,1.87692,1.87709,34400000.0
2006-09-14 05:27:00,1.87717,1.87719,1.87714,1.87714,61200001.0
2006-09-14 05:28:00,1.87725,1.87725,1.87718,1.87718,37600000.0
2006-09-14 05:29:00,1.87718,1.87718,1.8771,1.87712,39400000.0
2006-09-14 05:30:00,1.87712,1.87722,1.87712,1.87722,58900000.0
2006-09-14 05:31:00,1.87718,1.87718,1.87708,1.87708,17200000.0
2006-09-14 05:32:00,1.87713,1.8772,1.87686,1.87698,86999998.0
2006-09-14 05:33:00,1.87707,1.87707,1.87687,1.87687,31500000.0
2006-09-14 05:34:00,1.87688,1.8769,1.8766,1.8769,83900000.0
2006-09-14 05:35:00,1.87703,1.87709,1.87669,1.87688,77200000.0
2006-09-14 05:36:00,1.87689,1.87697,1.87689,1.87697,28400001.0
2006-09-14 05:37:00,1.87685,1.87698,1.87683,1.87698,51600000.0
2006-09-14 05:38:00,1.87717,1.87717,1.87712,1.87712,9600000.0
2006-09-14 05:39:00,1.8771,1.8771,1.87692,1.87704,121199999.0
2006-09-14 05:40:00,1.87712,1.87712,1.87693,1.87701,96100000.0
2006-09-14 05:41:00,1.87704,1.87712,1.87704,1.87704,49900000.0
2006-09-14 05:42:00,1.87712,1.87717,1.87712,1.87717,6700000.0
2006-09-14 05:43:00,1.87708,1.87708,1.87699,1.87707,97099998.0
2006-09-14 05:44:00,1.87712,1.87712,1.87698,1.87698,29600000.0
2006-09-14 05:45:00,1.87712,1.87712,1.87712,1.87712,23200001.0
2006-09-14 05:46:00,1.87705,1.8771,1.87705,1.8771,5300000.0
2006-09-14 05:47:00,1.87709,1.87709,1.87702,1.87705,34700000.0
2006-09-14 05:48:00,1.87707,1.87709,1.87704,1.87707,53900001.0
2006-09-14 05:49:00,1.87692,1.877,1.87692,1.877,57799998.0
2006-09-14 05:50:00,1.87696,1.877,1.87688,1.877,70300000.0
2006-09-14 05:51:00,1.87705,1.8772,1.87705,1.8772,47300000.0
2006-09-14 05:52:00,1.87708,1.87719,1.87706,1.87715,113600000.0
2006-09-14 05:53:00,1.8771,1.87715,1.87705,1.87712,71399999.0
2006-09-14 05:54:00,1.87714,1.87715,1.87697,1.87714,57999999.0
2006-09-14 05:55:00,1.87708,1.87725,1.87695,1.87695,74000000.0
2006-09-14 05:56:00,1.87707,1.87709,1.87703,1.87703,74400000.0
2006-09-14 05:57:00,1.87673,1.8769,1.87662,1.87662,84200002.0
2006-09-14 05:58:00,1.87653,1.87665,1.87641,1.87654,48200001.0
2006-09-14 05:59:00,1.8766,1.87676,1.87659,1.87676,91399998.0
2006-09-14 06:00:00,1.8768,1.8768,1.8766,1.8766,61899999.0
2006-09-14 06:01:00,1.87661,1.87661,1.8764,1.8764,31300000.0
2006-09-14 06:02:00,1.87642,1.87648,1.87641,1.87648,6800000.0
2006-09-14 06:03:00,1.87661,1.87673,1.87658,1.87673,69199999.0
2006-09-14 06:04:00,1.87668,1.87668,1.87662,1.87662,4400000.0
2006-09-14 06:05:00,1.87652,1.87658,1.87645,1.87645,31000000.0
2006-09-14 06:06:00,1.87635,1.8765,1.87635,1.87642,86899999.0
2006-09-14 06:07:00,1.8764,1.87658,1.87634,1.87658,58300001.0
2006-09-14 06:08:00,1.87657,1.87669,1.87655,1.87669,30900000.0
2006-09-14 06:09:00,1.87658,1.87662,1.87652,1.87652,87100001.0
2006-09-14 06:10:00,1.87652,1.87662,1.87649,1.87662,27000000.0
2006-09-14 06:11:00,1.87662,1.87662,1.8765,1.8765,49250000.0
2006-09-14 06:12:00,1.87657,1.87662,1.87653,1.87655,60900001.0
2006-09-14 06:13:00,1.87658,1.87675,1.87658,1.87675,39200000.0
2006-09-14 06:14:00,1.87675,1.87675,1.87663,1.87663,42000000.0
2006-09-14 06:15:00,1.87665,1.87665,1.87653,1.87665,54400000.0
2006-09-14 06:16:00,1.87648,1.8765,1.8764,1.8764,86200001.0
2006-09-14 06:17:00,1.87659,1.87664,1.87652,1.87652,63200000.0
2006-09-14 06:18:00,1.8765,1.87655,1.8765,1.87655,26100000.0
2006-09-14 06:19:00,1.8765,1.87661,1.8765,1.87652,15300000.0
2006-09-14 06:20:00,1.87646,1.87646,1.87646,1.87646,19400000.0
2006-09-14 06:21:00,1.87638,1.8765,1.87635,1.87642,95599999.0
2006-09-14 06:22:00,1.87637,1.87645,1.87637,1.87645,46000000.0
2006-09-14 06:23:00,1.87663,1.87663,1.87623,1.87623,43200000.0
2006-09-14 06:24:00,1.87643,1.87643,1.87631,1.87633,55600000.0
2006-09-14 06:25:00,1.87634,1.87634,1.87618,1.8762,20500000.0
2006-09-14 06:26:00,1.87619,1.87631,1.87619,1.87631,19400000.0
2006-09-14 06:27:00,1.87635,1.87642,1.87632,1.8764,33100000.0
2006-09-14 06:28:00,1.87634,1.8765,1.87634,1.87639,33500000.0
2006-09-14 06:29:00,1.87641,1.87659,1.87641,1.87659,61500000.0
2006-09-14 06:30:00,1.8765,1.87655,1.87645,1.87655,16200000.0
2006-09-14 06:31:00,1.87643,1.87644,1.87637,1.87644,38900001.0
2006-09-14 06:32:00,1.87641,1.87648,1.8764,1.87648,55100000.0
2006-09-14 06:33:00,1.87644,1.87654,1.8764,1.87652,71300000.0
2006-09-14 06:34:00,1.87643,1.87659,1.87643,1.87659,33500000.0
2006-09-14 06:35:00,1.87667,1.8767,1.87658,1.87658,77499999.0
2006-09-14 06:36:00,1.8767,1.87675,1.87664,1.87664,54200000.0
2006-09-14 06:37:00,1.87663,1.87678,1.87663,1.8767,49000000.0
2006-09-14 06:38:00,1.87677,1.87682,1.87674,1.87677,69300000.0
2006-09-14 06:39:00,1.8766,1.87707,1.8766,1.87691,28600000.0
2006-09-14 06:40:00,1.87672,1.87672,1.87665,1.87665,20500000.0
2006-09-14 06:41:00,1.87665,1.87665,1.87656,1.8766,65800000.0
2006-09-14 06:42:00,1.87664,1.87676,1.87652,1.87676,79499999.0
2006-09-14 06:43:00,1.8766,1.8766,1.87655,1.87655,42100002.0
2006-09-14 06:44:00,1.87653,1.87658,1.87646,1.8765,51599999.0
2006-09-14 06:45:00,1.87652,1.87661,1.87644,1.87656,84899999.0
2006-09-14 06:46:00,1.87655,1.87674,1.87624,1.87652,76999999.0
2006-09-14 06:47:00,1.87657,1.8767,1.8764,1.8766,60000000.0
2006-09-14 06:48:00,1.87663,1.87663,1.87652,1.87663,47600000.0
2006-09-14 06:49:00,1.87653,1.87653,1.87634,1.87637,87999999.0
2006-09-14 06:50:00,1.87645,1.87649,1.87604,1.87636,78700000.0
2006-09-14 06:51:00,1.8764,1.87648,1.87635,1.8764,58800001.0
2006-09-14 06:52:00,1.8764,1.87645,1.87615,1.87615,10400000.0
2006-09-14 06:53:00,1.87645,1.87645,1.87638,1.87645,43300001.0
2006-09-14 06:54:00,1.87645,1.87645,1.8764,1.87645,32200000.0
2006-09-14 06:55:00,1.87625,1.87657,1.8761,1.87637,53100000.0
2006-09-14 06:56:00,1.87645,1.87655,1.87645,1.87655,11100000.0
2006-09-14 06:57:00,1.8765,1.8765,1.8765,1.8765,3900000.0
2006-09-14 06:58:00,1.87655,1.87655,1.87655,1.87655,29200000.0
2006-09-14 06:59:00,1.8765,1.87666,1.8763,1.8763,51300000.0
2006-09-14 07:00:00,1.87655,1.87655,1.87648,1.87648,26400000.0
2006-09-14 07:01:00,1.87647,1.87655,1.87632,1.87637,29900000.0
2006-09-14 07:02:00,1.87642,1.87649,1.8764,1.8764,133200000.0
2006-09-14 07:03:00,1.87633,1.87651,1.87633,1.87633,125499999.0
2006-09-14 07:04:00,1.87639,1.87639,1.87636,1.87636,6800000.0
2006-09-14 07:05:00,1.87637,1.87645,1.87637,1.8764,43499999.0
2006-09-14 07:06:00,1.87639,1.87639,1.87632,1.87632,11200000.0
2006-09-14 07:07:00,1.8764,1.87645,1.87636,1.8764,48700000.0
2006-09-14 07:08:00,1.87642,1.87643,1.87633,1.87643,48900000.0
2006-09-14 07:09:00,1.87642,1.87645,1.87628,1.87628,31300000.0
2006-09-14 07:10:00,1.87638,1.87642,1.87634,1.87634,53400000.0
2006-09-14 07:11:00,1.87635,1.8764,1.87635,1.8764,12100000.0
2006-09-14 07:12:00,1.87645,1.87656,1.87622,1.87622,80300002.0
2006-09-14 07:13:00,1.87625,1.87625,1.87615,1.87617,47600000.0
2006-09-14 07:14:00,1.87621,1.87658,1.87621,1.87626,83600000.0
2006-09-14 07:15:00,1.87627,1.87632,1.87615,1.87627,85299998.0
2006-09-14 07:16:00,1.87623,1.87632,1.87618,1.8762,27600000.0
2006-09-14 07:17:00,1.87615,1.87618,1.87608,1.87615,47400000.0
2006-09-14 07:18:00,1.87612,1.87617,1.87612,1.87617,15300000.0
2006-09-14 07:19:00,1.87618,1.87628,1.87616,1.87623,48300001.0
2006-09-14 07:20:00,1.87626,1.87632,1.87618,1.87632,79800000.0
2006-09-14 07:21:00,1.87628,1.87639,1.87626,1.87636,44500000.0
2006-09-14 07:22:00,1.8763,1.8764,1.87626,1.87635,71900000.0
2006-09-14 07:23:00,1.8763,1.87639,1.87629,1.8763,55700000.0
2006-09-14 07:24:00,1.87631,1.87641,1.87629,1.87638,72500001.0
2006-09-14 07:25:00,1.8764,1.87648,1.87632,1.8764,66400001.0
2006-09-14 07:26:00,1.87637,1.87643,1.87632,1.87643,107699998.0
2006-09-14 07:27:00,1.87635,1.87645,1.87635,1.87638,126000000.0
2006-09-14 07:28:00,1.87636,1.87642,1.87632,1.87639,76600000.0
2006-09-14 07:29:00,1.87645,1.87645,1.87645,1.87645,7100000.0
2006-09-14 07:30:00,1.87645,1.87645,1.8764,1.8764,44699999.0
2006-09-14 07:31:00,1.87638,1.87638,1.87633,1.87633,55000000.0
2006-09-14 07:32:00,1.87627,1.87627,1.87611,1.87611,73400000.0
2006-09-14 07:33:00,1.87617,1.87633,1.87617,1.87633,37100000.0
2006-09-14 07:34:00,1.87628,1.87628,1.87615,1.87619,70700001.0
2006-09-14 07:35:00,1.87625,1.87628,1.87615,1.8762,124800001.0
2006-09-14 07:36:00,1.8763,1.8764,1.8763,1.8764,74100001.0
2006-09-14 07:37:00,1.87635,1.87638,1.87633,1.87637,73300000.0
2006-09-14 07:38:00,1.87635,1.87641,1.87635,1.87641,5600000.0
2006-09-14 07:39:00,1.87633,1.87641,1.87633,1.87638,83499998.0
2006-09-14 07:40:00,1.8763,1.87635,1.87623,1.8763,40000000.0
2006-09-14 07:41:00,1.87635,1.87635,1.8763,1.8763,7300000.0
2006-09-14 07:42:00,1.87632,1.8764,1.87628,1.87628,54300000.0
2006-09-14 07:43:00,1.8764,1.87642,1.87633,1.87633,80200000.0
2006-09-14 07:44:00,1.8763,1.87638,1.87628,1.87638,47800001.0
2006-09-14 07:45:00,1.87635,1.87641,1.87635,1.87638,49700001.0
2006-09-14 07:46:00,1.87636,1.87636,1.87621,1.87622,58200000.0
2006-09-14 07:47:00,1.87628,1.87642,1.87605,1.87618,92800000.0
2006-09-14 07:48:00,1.87635,1.87635,1.87633,1.87633,19300000.0
2006-09-14 07:49:00,1.8764,1.8764,1.87625,1.87635,77100000.0
2006-09-14 07:50:00,1.87633,1.87634,1.87633,1.87634,4000000.0
2006-09-14 07:51:00,1.87631,1.87631,1.8761,1.8761,13800000.0
2006-09-14 07:52:00,1.87611,1.87611,1.87609,1.87609,42900000.0
2006-09-14 07:53:00,1.87593,1.87609,1.87589,1.87605,80400001.0
2006-09-14 07:54:00,1.87602,1.87602,1.87592,1.87592,45100000.0
2006-09-14 07:55:00,1.876,1.876,1.876,1.876,2000000.0
2006-09-14 07:56:00,1.87593,1.87593,1.8758,1.8758,19400000.0
2006-09-14 07:57:00,1.87572,1.87598,1.87572,1.87572,64600000.0
2006-09-14 07:58:00,1.87555,1.87565,1.87555,1.87565,36600000.0
2006-09-14 07:59:00,1.87568,1.87581,1.87568,1.87579,17800000.0
2006-09-14 08:00:00,1.8758,1.8758,1.87566,1.87575,43100000.0
2006-09-14 08:01:00,1.87579,1.87592,1.87576,1.87576,80999999.0
2006-09-14 08:02:00,1.87589,1.87616,1.87589,1.87611,37300000.0
2006-09-14 08:03:00,1.87615,1.87629,1.87615,1.8762,56100001.0
2006-09-14 08:04:00,1.87622,1.87633,1.87619,1.87633,91499998.0
2006-09-14 08:05:00,1.87632,1.87632,1.87613,1.87618,35000000.0
2006-09-14 08:06:00,1.87613,1.87621,1.87612,1.8762,29100000.0
2006-09-14 08:07:00,1.8761,1.87614,1.87602,1.87602,69000000.0
2006-09-14 08:08:00,1.87597,1.87597,1.87567,1.87567,82000001.0
2006-09-14 08:09:00,1.87558,1.87573,1.87558,1.87572,92699997.0
2006-09-14 08:10:00,1.87565,1.87573,1.87561,1.87573,121300001.0
2006-09-14 08:11:00,1.87572,1.87572,1.87563,1.87567,44300000.0
2006-09-14 08:12:00,1.87573,1.87585,1.87573,1.87585,128099998.0
2006-09-14 08:13:00,1.87588,1.87596,1.87587,1.87595,49200000.0
2006-09-14 08:14:00,1.87607,1.87676,1.87607,1.8767,29900000.0
2006-09-14 08:15:00,1.87674,1.87678,1.87662,1.87672,53800000.0
2006-09-14 08:16:00,1.8767,1.87685,1.8767,1.87672,43800001.0
2006-09-14 08:17:00,1.87674,1.87688,1.87674,1.87684,29600000.0
2006-09-14 08:18:00,1.87692,1.87699,1.87683,1.8769,60399999.0
2006-09-14 08:19:00,1.87686,1.87702,1.87686,1.87699,38400000.0
2006-09-14 08:20:00,1.87705,1.87712,1.87695,1.87696,43500000.0
2006-09-14 08:21:00,1.87683,1.87694,1.87683,1.87688,75900000.0
2006-09-14 08:22:00,1.87689,1.87691,1.87689,1.87691,11800000.0
2006-09-14 08:23:00,1.87714,1.87726,1.87714,1.87726,29400000.0
2006-09-14 08:24:00,1.8774,1.87746,1.87715,1.87715,43900000.0
2006-09-14 08:25:00,1.87693,1.87696,1.87686,1.87695,59599999.0
2006-09-14 08:26:00,1.87689,1.87689,1.87678,1.87681,149699999.0
2006-09-14 08:27:00,1.87679,1.87698,1.87679,1.8769,33000000.0
2006-09-14 08:28:00,1.87683,1.87699,1.87683,1.87689,60200000.0
2006-09-14 08:29:00,1.87688,1.87703,1.87688,1.87703,40600000.0
2006-09-14 08:30:00,1.877,1.87705,1.87695,1.877,49900000.0
2006-09-14 08:31:00,1.877,1.87711,1.87693,1.87703,49100000.0
2006-09-14 08:32:00,1.87714,1.87731,1.87714,1.87731,34800001.0
2006-09-14 08:33:00,1.8773,1.87757,1.8773,1.87738,65200000.0
2006-09-14 08:34:00,1.87733,1.87749,1.87733,1.87747,95800001.0
2006-09-14 08:35:00,1.87748,1.87748,1.87725,1.87725,95600000.0
2006-09-14 08:36:00,1.87713,1.87713,1.87687,1.87698,54400000.0
2006-09-14 08:37:00,1.87701,1.87716,1.87701,1.87716,16800000.0
2006-09-14 08:38:00,1.87714,1.87714,1.87701,1.87701,16499999.0
2006-09-14 08:39:00,1.87678,1.87678,1.8765,1.8765,87099998.0
2006-09-14 08:40:00,1.87643,1.87655,1.87621,1.87621,61000000.0
2006-09-14 08:41:00,1.87618,1.87631,1.87612,1.87612,102800000.0
2006-09-14 08:42:00,1.87613,1.87628,1.87608,1.87626,69499999.0
2006-09-14 08:43:00,1.87623,1.87629,1.87607,1.87619,62600000.0
2006-09-14 08:44:00,1.87635,1.87642,1.87635,1.87642,24599999.0
2006-09-14 08:45:00,1.8767,1.8767,1.87636,1.87657,42300000.0
2006-09-14 08:46:00,1.87662,1.87668,1.87657,1.87667,53600000.0
2006-09-14 08:47:00,1.87663,1.8768,1.87659,1.8768,42500000.0
2006-09-14 08:48:00,1.8769,1.87693,1.8768,1.87684,55700000.0
2006-09-14 08:49:00,1.87698,1.87705,1.87695,1.87695,51900001.0
2006-09-14 08:50:00,1.8769,1.87709,1.8769,1.87709,60100000.0
2006-09-14 08:51:00,1.87713,1.87723,1.87711,1.87721,82000001.0
2006-09-14 08:52:00,1.87712,1.87712,1.87705,1.87705,33500001.0
2006-09-14 08:53:00,1.87717,1.87732,1.87717,1.87732,17000000.0
2006-09-14 08:54:00,1.87738,1.87738,1.87732,1.87732,34400000.0
2006-09-14 08:55:00,1.87731,1.87735,1.87726,1.8773,28000000.0
2006-09-14 08:56:00,1.87733,1.87739,1.87727,1.87734,24800000.0
2006-09-14 08:57:00,1.87739,1.87739,1.87731,1.87731,19200000.0
2006-09-14 08:58:00,1.87701,1.87701,1.87652,1.87656,34000001.0
2006-09-14 08:59:00,1.87666,1.87677,1.87656,1.87656,30100000.0
2006-09-14 09:00:00,1.87648,1.87652,1.87636,1.87641,70700000.0
2006-09-14 09:01:00,1.87646,1.87646,1.87607,1.87607,46100000.0
2006-09-14 09:02:00,1.876,1.8763,1.87599,1.8763,35800000.0
2006-09-14 09:03:00,1.87642,1.87676,1.87635,1.87676,89500001.0
2006-09-14 09:04:00,1.8769,1.87706,1.87681,1.877,81199999.0
2006-09-14 09:05:00,1.87703,1.87703,1.8769,1.87702,22700000.0
2006-09-14 09:06:00,1.87703,1.87714,1.87678,1.87714,87400000.0
2006-09-14 09:07:00,1.87717,1.87717,1.87688,1.87688,94700001.0
2006-09-14 09:08:00,1.8769,1.87699,1.8766,1.87689,35500000.0
2006-09-14 09:09:00,1.87702,1.87702,1.87676,1.87676,70600000.0
2006-09-14 09:10:00,1.87664,1.87675,1.87645,1.87675,46200000.0
2006-09-14 09:11:00,1.87686,1.87722,1.87686,1.87709,52400000.0
2006-09-14 09:12:00,1.87722,1.87731,1.87714,1.87728,87000001.0
2006-09-14 09:13:00,1.87734,1.87734,1.87709,1.87714,32100000.0
2006-09-14 09:14:00,1.87705,1.87716,1.87682,1.87707,32800000.0
2006-09-14 09:15:00,1.87701,1.87706,1.87686,1.87705,32700000.0
2006-09-14 09:16:00,1.87703,1.87729,1.87703,1.87729,50700000.0
2006-09-14 09:17:00,1.87743,1.87756,1.87743,1.8775,76499999.0
2006-09-14 09:18:00,1.87741,1.87741,1.87695,1.87702,64399999.0
2006-09-14 09:19:00,1.87703,1.87706,1.87698,1.87706,51599999.0
2006-09-14 09:20:00,1.87721,1.87744,1.87721,1.87733,28500000.0
2006-09-14 09:21:00,1.87776,1.87898,1.87776,1.87898,47700001.0
2006-09-14 09:22:00,1.87896,1.87896,1.87885,1.87885,17500000.0
2006-09-14 09:23:00,1.87881,1.87881,1.87846,1.87849,61700000.0
2006-09-14 09:24:00,1.87849,1.87854,1.87843,1.87843,102099997.0
2006-09-14 09:25:00,1.87833,1.87857,1.87833,1.8785,91600001.0
2006-09-14 09:26:00,1.87858,1.87863,1.87858,1.87863,17600000.0
2006-09-14 09:27:00,1.87848,1.87866,1.87848,1.87851,53200000.0
2006-09-14 09:28:00,1.87852,1.87862,1.87845,1.87853,97699999.0
2006-09-14 09:29:00,1.87852,1.87852,1.87824,1.87834,48000000.0
2006-09-14 09:30:00,1.87824,1.87835,1.87824,1.87835,99600001.0
2006-09-14 09:31:00,1.87836,1.87871,1.87836,1.87871,88699999.0
2006-09-14 09:32:00,1.87868,1.87868,1.87863,1.87866,56000000.0
2006-09-14 09:33:00,1.8792,1.87945,1.8792,1.87945,32000001.0
2006-09-14 09:34:00,1.87974,1.87974,1.87944,1.87944,49900000.0
2006-09-14 09:35:00,1.87914,1.87914,1.87872,1.87875,25800000.0
2006-09-14 09:36:00,1.87856,1.87868,1.87832,1.87832,43800000.0
2006-09-14 09:37:00,1.87825,1.87846,1.87825,1.87842,32300000.0
2006-09-14 09:38:00,1.87844,1.87844,1.87827,1.87843,74700002.0
2006-09-14 09:39:00,1.87822,1.87849,1.87822,1.87841,73600000.0
2006-09-14 09:40:00,1.87834,1.87847,1.87834,1.87842,80900000.0
2006-09-14 09:41:00,1.87813,1.87853,1.87813,1.87853,77099999.0
2006-09-14 09:42:00,1.87856,1.87858,1.87835,1.87843,38600000.0
2006-09-14 09:43:00,1.87849,1.87854,1.87844,1.8785,38300000.0
2006-09-14 09:44:00,1.87858,1.87868,1.87855,1.87868,108599997.0
2006-09-14 09:45:00,1.87864,1.87864,1.87848,1.87858,67300001.0
2006-09-14 09:46:00,1.87865,1.87865,1.87834,1.87844,104100002.0
2006-09-14 09:47:00,1.87844,1.87853,1.8784,1.8784,54700001.0
2006-09-14 09:48:00,1.87847,1.8785,1.87832,1.87832,51000000.0
2006-09-14 09:49:00,1.87834,1.8785,1.87834,1.87835,76200000.0
2006-09-14 09:50:00,1.87838,1.87847,1.87836,1.87841,54900000.0
2006-09-14 09:51:00,1.87838,1.87838,1.87818,1.87836,53100001.0
2006-09-14 09:52:00,1.87833,1.87853,1.87833,1.87848,62800000.0
2006-09-14 09:53:00,1.87857,1.87877,1.87857,1.87875,23100000.0
2006-09-14 09:54:00,1.87854,1.87861,1.87845,1.8786,106799999.0
2006-09-14 09:55:00,1.87866,1.87885,1.87866,1.8787,51600000.0
2006-09-14 09:56:00,1.87873,1.87873,1.87861,1.87867,61200000.0
2006-09-14 09:57:00,1.87862,1.87862,1.87841,1.87842,85599999.0
2006-09-14 09:58:00,1.87848,1.87848,1.8784,1.87841,42300001.0
2006-09-14 09:59:00,1.87841,1.87863,1.87841,1.87862,52000000.0
2006-09-14 10:00:00,1.87865,1.87877,1.87863,1.87863,74400001.0
2006-09-14 10:01:00,1.87875,1.87916,1.87875,1.87915,42100000.0
2006-09-14 10:02:00,1.87904,1.87904,1.87877,1.87877,43000000.0
2006-09-14 10:03:00,1.87883,1.87883,1.87872,1.87872,42300000.0
2006-09-14 10:04:00,1.8788,1.87904,1.8788,1.87887,35100000.0
2006-09-14 10:05:00,1.87894,1.87915,1.87894,1.87915,58600000.0
2006-09-14 10:06:00,1.87917,1.87923,1.87902,1.87902,62600001.0
2006-09-14 10:07:00,1.87906,1.87906,1.87888,1.87891,76300000.0
2006-09-14 10:08:00,1.87886,1.87886,1.87869,1.87873,37300000.0
2006-09-14 10:09:00,1.87871,1.87871,1.87864,1.87868,66699999.0
2006-09-14 10:10:00,1.87878,1.87914,1.87878,1.87914,106400002.0
2006-09-14 10:11:00,1.87907,1.87907,1.87895,1.879,43399999.0
2006-09-14 10:12:00,1.87923,1.87972,1.87923,1.8795,34200000.0
2006-09-14 10:13:00,1.87939,1.87951,1.87939,1.87942,50100000.0
2006-09-14 10:14:00,1.87935,1.87946,1.87935,1.87945,31800000.0
2006-09-14 10:15:00,1.87944,1.87944,1.87935,1.8794,55599999.0
2006-09-14 10:16:00,1.87937,1.87938,1.87925,1.8793,113700000.0
2006-09-14 10:17:00,1.87928,1.87942,1.87925,1.87925,117000000.0
2006-09-14 10:18:00,1.87909,1.87909,1.87857,1.87865,18100000.0
2006-09-14 10:19:00,1.87846,1.87871,1.87846,1.87871,33000000.0
2006-09-14 10:20:00,1.87861,1.87872,1.87861,1.87862,78000001.0
2006-09-14 10:21:00,1.87859,1.87898,1.87855,1.87898,112400001.0
2006-09-14 10:22:00,1.87887,1.87887,1.87857,1.87857,63499999.0
2006-09-14 10:23:00,1.8785,1.87852,1.87839,1.87842,104599999.0
2006-09-14 10:24:00,1.87855,1.87856,1.87837,1.87837,31000000.0
2006-09-14 10:25:00,1.8783,1.87868,1.8783,1.87868,91499998.0
2006-09-14 10:26:00,1.87868,1.8787,1.87841,1.87841,64699999.0
2006-09-14 10:27:00,1.87832,1.87853,1.8783,1.87838,84400000.0
2006-09-14 10:28:00,1.87822,1.87822,1.87777,1.87785,14400000.0
2006-09-14 10:29:00,1.87787,1.87797,1.87778,1.87778,86499999.0
2006-09-14 10:30:00,1.87775,1.88037,1.87775,1.88029,84100000.0
2006-09-14 10:31:00,1.88032,1.88076,1.88032,1.88076,86800000.0
2006-09-14 10:32:00,1.8807,1.88076,1.88041,1.88046,47000000.0
2006-09-14 10:33:00,1.88023,1.88044,1.88021,1.88035,61100000.0
2006-09-14 10:34:00,1.8803,1.88068,1.8803,1.88068,52800001.0
2006-09-14 10:35:00,1.88097,1.88109,1.8806,1.8806,38500000.0
2006-09-14 10:36:00,1.88038,1.88084,1.88036,1.88084,42270000.0
2006-09-14 10:37:00,1.88088,1.88118,1.88074,1.88118,83599999.0
2006-09-14 10:38:00,1.88132,1.88166,1.88132,1.88161,46800000.0
2006-09-14 10:39:00,1.88145,1.88145,1.88113,1.88113,72700002.0
2006-09-14 10:40:00,1.88122,1.88126,1.88091,1.88092,47500000.0
2006-09-14 10:41:00,1.88084,1.88094,1.8807,1.8807,33800000.0
2006-09-14 10:42:00,1.88083,1.88121,1.88076,1.8812,76100001.0
2006-09-14 10:43:00,1.88118,1.88118,1.88078,1.88086,102699998.0
2006-09-14 10:44:00,1.88079,1.88106,1.88079,1.88106,43100000.0
2006-09-14 10:45:00,1.88106,1.88106,1.88091,1.88092,59649997.0
2006-09-14 10:46:00,1.88073,1.88118,1.88073,1.88118,51300000.0
2006-09-14 10:47:00,1.88151,1.88191,1.88151,1.88189,47200000.0
2006-09-14 10:48:00,1.88183,1.88194,1.88165,1.88173,91900000.0
2006-09-14 10:49:00,1.8818,1.88189,1.88173,1.88173,81500000.0
2006-09-14 10:50:00,1.88168,1.88171,1.88163,1.88165,54899999.0
2006-09-14 10:51:00,1.88144,1.88144,1.88055,1.88055,58100000.0
2006-09-14 10:52:00,1.88038,1.88038,1.8796,1.87968,31000000.0
2006-09-14 10:53:00,1.8796,1.8796,1.87946,1.87952,40100000.0
2006-09-14 10:54:00,1.87945,1.87945,1.87926,1.87939,63300000.0
2006-09-14 10:55:00,1.87965,1.88003,1.87963,1.88,30000000.0
2006-09-14 10:56:00,1.87997,1.88015,1.87992,1.88015,94199999.0
2006-09-14 10:57:00,1.88009,1.88009,1.87966,1.8797,24700000.0
2006-09-14 10:58:00,1.87966,1.87967,1.87948,1.87967,85499998.0
2006-09-14 10:59:00,1.87972,1.87991,1.87972,1.87991,82100000.0
2006-09-14 11:00:00,1.87988,1.87988,1.8794,1.87973,52300000.0
2006-09-14 11:01:00,1.87972,1.87977,1.87953,1.87959,50300001.0
2006-09-14 11:02:00,1.87952,1.87968,1.87952,1.87958,65799999.0
2006-09-14 11:03:00,1.87957,1.87958,1.87939,1.87956,112799998.0
2006-09-14 11:04:00,1.8798,1.88008,1.87973,1.88,80700001.0
2006-09-14 11:05:00,1.88008,1.88013,1.87998,1.88013,51400000.0
2006-09-14 11:06:00,1.88028,1.88041,1.88026,1.88026,88049998.0
2006-09-14 11:07:00,1.88024,1.88024,1.88004,1.88019,103600001.0
2006-09-14 11:08:00,1.88029,1.88037,1.88027,1.88036,38400000.0
2006-09-14 11:09:00,1.88026,1.88045,1.88026,1.88045,32200000.0
2006-09-14 11:10:00,1.88048,1.88048,1.88039,1.88046,57499999.0
2006-09-14 11:11:00,1.88043,1.88043,1.88032,1.88037,82199999.0
2006-09-14 11:12:00,1.88046,1.88076,1.88046,1.8807,94100000.0
2006-09-14 11:13:00,1.88079,1.8808,1.88057,1.88061,43300000.0
2006-09-14 11:14:00,1.88052,1.88055,1.88052,1.88053,31900000.0
2006-09-14 11:15:00,1.88055,1.88057,1.88047,1.88057,81899999.0
2006-09-14 11:16:00,1.88052,1.88067,1.88043,1.88066,83200000.0
2006-09-14 11:17:00,1.88064,1.88071,1.88058,1.88071,34300000.0
2006-09-14 11:18:00,1.88069,1.88071,1.88059,1.88071,63999999.0
2006-09-14 11:19:00,1.88062,1.88068,1.88054,1.88063,58600000.0
2006-09-14 11:20:00,1.88063,1.88068,1.88057,1.8806,76399998.0
2006-09-14 11:21:00,1.88063,1.88069,1.88053,1.88069,53600000.0
2006-09-14 11:22:00,1.88069,1.88069,1.88046,1.88059,106500002.0
2006-09-14 11:23:00,1.88057,1.88057,1.88027,1.88027,32600000.0
2006-09-14 11:24:00,1.88018,1.88018,1.87982,1.87982,105600000.0
2006-09-14 11:25:00,1.8798,1.88006,1.8798,1.88,56200000.0
2006-09-14 11:26:00,1.8799,1.8799,1.87946,1.87946,66600000.0
2006-09-14 11:27:00,1.87945,1.87959,1.87938,1.87943,59400000.0
2006-09-14 11:28:00,1.87963,1.87969,1.87956,1.87968,75200000.0
2006-09-14 11:29:00,1.87972,1.87989,1.87952,1.87952,108100001.0
2006-09-14 11:30:00,1.87945,1.87955,1.8793,1.87943,77600000.0
2006-09-14 11:31:00,1.87949,1.87958,1.87942,1.87951,117100000.0
2006-09-14 11:32:00,1.8795,1.87977,1.87949,1.87977,25000000.0
2006-09-14 11:33:00,1.87983,1.87991,1.87968,1.87983,74099999.0
2006-09-14 11:34:00,1.87983,1.87983,1.87959,1.87965,80500000.0
2006-09-14 11:35:00,1.87957,1.87972,1.87942,1.87972,119999999.0
2006-09-14 11:36:00,1.87971,1.87994,1.87965,1.87966,53900000.0
2006-09-14 11:37:00,1.87967,1.88003,1.87967,1.88,75300001.0
2006-09-14 11:38:00,1.88002,1.88026,1.88002,1.88026,59700001.0
2006-09-14 11:39:00,1.88038,1.88074,1.88038,1.88074,31400000.0
2006-09-14 11:40:00,1.88071,1.88077,1.8805,1.8806,67400000.0
2006-09-14 11:41:00,1.88063,1.88077,1.88061,1.8807,81900000.0
2006-09-14 11:42:00,1.88077,1.88078,1.88067,1.88072,77799999.0
2006-09-14 11:43:00,1.8808,1.88138,1.8808,1.88138,80699999.0
2006-09-14 11:44:00,1.88155,1.88163,1.88122,1.88122,73800001.0
2006-09-14 11:45:00,1.88113,1.88113,1.88101,1.88101,44000000.0
2006-09-14 11:46:00,1.88101,1.88101,1.88071,1.88071,91099999.0
2006-09-14 11:47:00,1.88076,1.88087,1.88064,1.88087,101700001.0
2006-09-14 11:48:00,1.88088,1.88122,1.88087,1.88122,67400000.0
2006-09-14 11:49:00,1.88127,1.88147,1.88127,1.88141,69200001.0
2006-09-14 11:50:00,1.8814,1.8815,1.88129,1.88132,149100002.0
2006-09-14 11:51:00,1.88124,1.88124,1.88097,1.88105,31200000.0
2006-09-14 11:52:00,1.88106,1.88126,1.88098,1.88126,61699999.0
2006-09-14 11:53:00,1.88105,1.88105,1.88096,1.88104,113400001.0
2006-09-14 11:54:00,1.88093,1.88113,1.88085,1.88103,50800000.0
2006-09-14 11:55:00,1.88091,1.88091,1.88077,1.88086,43500000.0
2006-09-14 11:56:00,1.8808,1.88088,1.88057,1.88057,91000001.0
2006-09-14 11:57:00,1.8807,1.88075,1.88063,1.88075,126400001.0
2006-09-14 11:58:00,1.88084,1.881,1.88084,1.881,30200000.0
2006-09-14 11:59:00,1.88122,1.88125,1.88115,1.88125,118600002.0
2006-09-14 12:00:00,1.88123,1.88123,1.88108,1.88111,69100001.0
2006-09-14 12:01:00,1.88106,1.88111,1.88097,1.88097,74500001.0
2006-09-14 12:02:00,1.88088,1.8809,1.88074,1.88074,11100000.0
2006-09-14 12:03:00,1.88068,1.88068,1.88049,1.88049,57799998.0
2006-09-14 12:04:00,1.88055,1.88093,1.88055,1.88081,47000000.0
2006-09-14 12:05:00,1.88099,1.88121,1.88097,1.88121,56400000.0
2006-09-14 12:06:00,1.88113,1.88113,1.88098,1.88102,39700000.0
2006-09-14 12:07:00,1.881,1.881,1.88086,1.88094,85200000.0
2006-09-14 12:08:00,1.8809,1.88098,1.8809,1.88097,35400000.0
2006-09-14 12:09:00,1.88092,1.88108,1.88087,1.88108,40800000.0
2006-09-14 12:10:00,1.88115,1.88115,1.88108,1.88115,29700000.0
2006-09-14 12:11:00,1.88113,1.8814,1.88113,1.88138,56100000.0
2006-09-14 12:12:00,1.88135,1.88183,1.88135,1.88183,48800001.0
2006-09-14 12:13:00,1.8821,1.88265,1.8821,1.88262,52900000.0
2006-09-14 12:14:00,1.88259,1.88264,1.88254,1.88254,40500001.0
2006-09-14 12:15:00,1.88274,1.88297,1.88256,1.8829,102000001.0
2006-09-14 12:16:00,1.88312,1.88318,1.88293,1.88305,110700002.0
2006-09-14 12:17:00,1.88298,1.88298,1.88271,1.8828,36300000.0
2006-09-14 12:18:00,1.88273,1.88274,1.88259,1.88269,49900000.0
2006-09-14 12:19:00,1.88276,1.88279,1.88258,1.88279,72500000.0
2006-09-14 12:20:00,1.88292,1.88292,1.88275,1.88282,125000001.0
2006-09-14 12:21:00,1.88278,1.88279,1.88266,1.88271,78700001.0
2006-09-14 12:22:00,1.88261,1.88272,1.88255,1.88272,60100000.0
2006-09-14 12:23:00,1.88277,1.8828,1.88267,1.88275,93099999.0
2006-09-14 12:24:00,1.88272,1.88274,1.88249,1.88249,56700000.0
2006-09-14 12:25:00,1.88252,1.88259,1.88245,1.88249,96199999.0
2006-09-14 12:26:00,1.88256,1.88259,1.88247,1.88249,52299999.0
2006-09-14 12:27:00,1.88245,1.88245,1.8823,1.88242,25700000.0
2006-09-14 12:28:00,1.88249,1.88259,1.88235,1.88235,123000000.0
2006-09-14 12:29:00,1.8824,1.88249,1.88236,1.8824,69299998.0
2006-09-14 12:30:00,1.88246,1.88247,1.88234,1.88247,80299999.0
2006-09-14 12:31:00,1.88243,1.88268,1.88243,1.88263,115900001.0
2006-09-14 12:32:00,1.88263,1.88292,1.88261,1.88289,70500001.0
2006-09-14 12:33:00,1.88283,1.88283,1.88273,1.88277,71599999.0
2006-09-14 12:34:00,1.88278,1.88282,1.88267,1.88267,71200001.0
2006-09-14 12:35:00,1.8827,1.88282,1.8827,1.88282,90999998.0
2006-09-14 12:36:00,1.88283,1.88283,1.88269,1.88275,54200000.0
2006-09-14 12:37:00,1.88272,1.88309,1.88272,1.88309,6900000.0
2006-09-14 12:38:00,1.88308,1.8832,1.88301,1.8832,29100000.0
2006-09-14 12:39:00,1.88319,1.8833,1.88315,1.88316,80700001.0
2006-09-14 12:40:00,1.88344,1.88429,1.88344,1.88417,33500000.0
2006-09-14 12:41:00,1.88398,1.88402,1.88394,1.88402,91199999.0
2006-09-14 12:42:00,1.88408,1.8842,1.88408,1.88412,58400000.0
2006-09-14 12:43:00,1.88407,1.88407,1.88396,1.88397,103300000.0
2006-09-14 12:44:00,1.88388,1.88394,1.88379,1.88394,87100000.0
2006-09-14 12:45:00,1.88404,1.88452,1.88403,1.88452,56400000.0
2006-09-14 12:46:00,1.88458,1.88516,1.88457,1.88482,97900001.0
2006-09-14 12:47:00,1.88478,1.88481,1.88468,1.8847,61799999.0
2006-09-14 12:48:00,1.88465,1.88491,1.88464,1.88491,49799999.0
2006-09-14 12:49:00,1.8851,1.88529,1.8851,1.88521,51600000.0
2006-09-14 12:50:00,1.88517,1.88517,1.88488,1.88496,48600000.0
2006-09-14 12:51:00,1.88491,1.88491,1.88481,1.88486,57400000.0
2006-09-14 12:52:00,1.88475,1.88478,1.88469,1.88471,124100002.0
2006-09-14 12:53:00,1.88472,1.88484,1.88464,1.88484,57800000.0
2006-09-14 12:54:00,1.88486,1.885,1.88486,1.88494,83600001.0
2006-09-14 12:55:00,1.88488,1.88489,1.88464,1.8847,68499999.0
2006-09-14 12:56:00,1.88471,1.88479,1.88463,1.88471,108900001.0
2006-09-14 12:57:00,1.8846,1.88479,1.88458,1.88469,67899999.0
2006-09-14 12:58:00,1.8846,1.88482,1.88454,1.88469,90100000.0
2006-09-14 12:59:00,1.88441,1.88453,1.88405,1.88451,89200002.0
2006-09-14 13:00:00,1.88455,1.8847,1.88445,1.8847,166399996.0
2006-09-14 13:01:00,1.88463,1.8851,1.88463,1.88508,16200000.0
2006-09-14 13:02:00,1.88495,1.88509,1.88489,1.88499,47300000.0
2006-09-14 13:03:00,1.88515,1.88533,1.88503,1.88509,45600000.0
2006-09-14 13:04:00,1.88512,1.88513,1.88478,1.88482,56800000.0
2006-09-14 13:05:00,1.88468,1.88505,1.88468,1.88502,77800000.0
2006-09-14 13:06:00,1.88508,1.88514,1.88494,1.8851,70200000.0
2006-09-14 13:07:00,1.88527,1.88527,1.88507,1.8851,115200000.0
2006-09-14 13:08:00,1.8851,1.88539,1.88491,1.88539,111200001.0
2006-09-14 13:09:00,1.88542,1.88549,1.88537,1.88543,54900001.0
2006-09-14 13:10:00,1.88545,1.88548,1.88536,1.88541,34200000.0
2006-09-14 13:11:00,1.88541,1.88541,1.88523,1.88523,39600000.0
2006-09-14 13:12:00,1.88522,1.88531,1.88505,1.88531,76200001.0
2006-09-14 13:13:00,1.88527,1.88552,1.88527,1.8855,67200001.0
2006-09-14 13:14:00,1.88563,1.88591,1.88563,1.8859,111200000.0
2006-09-14 13:15:00,1.88593,1.88611,1.8858,1.88604,62500000.0
2006-09-14 13:16:00,1.88603,1.88603,1.88586,1.8859,115200000.0
2006-09-14 13:17:00,1.88592,1.88602,1.88587,1.88587,19100000.0
2006-09-14 13:18:00,1.8859,1.88598,1.8858,1.8858,53499999.0
2006-09-14 13:19:00,1.88577,1.88585,1.88565,1.88585,105000003.0
2006-09-14 13:20:00,1.88592,1.88611,1.88579,1.88598,76600001.0
2006-09-14 13:21:00,1.88601,1.88601,1.8859,1.88594,16100000.0
2006-09-14 13:22:00,1.88598,1.886,1.88592,1.88593,43899999.0
2006-09-14 13:23:00,1.886,1.88606,1.886,1.88602,17500000.0
2006-09-14 13:24:00,1.88593,1.88603,1.88585,1.88602,64400000.0
2006-09-14 13:25:00,1.88615,1.88615,1.88594,1.88594,110800000.0
2006-09-14 13:26:00,1.88591,1.8862,1.88591,1.88613,59400000.0
2006-09-14 13:27:00,1.88612,1.88617,1.88608,1.88614,59600000.0
2006-09-14 13:28:00,1.88608,1.88609,1.88601,1.88606,37300000.0
2006-09-14 13:29:00,1.88607,1.88609,1.88592,1.88592,96799997.0
2006-09-14 13:30:00,1.88589,1.88612,1.88589,1.88608,73000000.0
2006-09-14 13:31:00,1.88613,1.88633,1.88603,1.88633,50100001.0
2006-09-14 13:32:00,1.8862,1.8863,1.88614,1.88624,75100001.0
2006-09-14 13:33:00,1.88619,1.88647,1.88619,1.88642,59100000.0
2006-09-14 13:34:00,1.88646,1.88718,1.88646,1.88718,110299997.0
2006-09-14 13:35:00,1.8874,1.8874,1.8872,1.88721,125899996.0
2006-09-14 13:36:00,1.88723,1.88723,1.88702,1.88713,122400000.0
2006-09-14 13:37:00,1.88722,1.88735,1.887,1.887,90600000.0
2006-09-14 13:38:00,1.88703,1.88711,1.88694,1.88699,92299999.0
2006-09-14 13:39:00,1.88698,1.88712,1.88693,1.88708,61600001.0
2006-09-14 13:40:00,1.8871,1.88736,1.8871,1.88736,83750000.0
2006-09-14 13:41:00,1.88742,1.88742,1.88725,1.88725,83700000.0
2006-09-14 13:42:00,1.8872,1.88738,1.88715,1.88728,105700001.0
2006-09-14 13:43:00,1.8873,1.88736,1.88725,1.88726,57000000.0
2006-09-14 13:44:00,1.88709,1.88712,1.88702,1.88712,52000000.0
2006-09-14 13:45:00,1.88712,1.8872,1.88708,1.88708,48600000.0
2006-09-14 13:46:00,1.88705,1.88713,1.88705,1.88708,43200000.0
2006-09-14 13:47:00,1.88707,1.88719,1.88698,1.88698,56700001.0
2006-09-14 13:48:00,1.88693,1.88696,1.88685,1.88696,48800000.0
2006-09-14 13:49:00,1.88698,1.88712,1.88691,1.88712,23000000.0
2006-09-14 13:50:00,1.88723,1.88729,1.88723,1.88725,43200001.0
2006-09-14 13:51:00,1.88724,1.88739,1.88724,1.88731,41000000.0
2006-09-14 13:52:00,1.88737,1.88739,1.88721,1.88722,41100000.0
2006-09-14 13:53:00,1.88712,1.88717,1.88709,1.88709,77800003.0
2006-09-14 13:54:00,1.887,1.887,1.88674,1.88674,78800002.0
2006-09-14 13:55:00,1.88675,1.88683,1.88665,1.88665,45899999.0
2006-09-14 13:56:00,1.88653,1.88667,1.88653,1.88667,51200000.0
2006-09-14 13:57:00,1.88662,1.8867,1.88652,1.88652,60000000.0
2006-09-14 13:58:00,1.88651,1.88668,1.88648,1.88648,24000000.0
2006-09-14 13:59:00,1.88654,1.88666,1.88643,1.88643,23000000.0
2006-09-14 14:00:00,1.8864,1.88644,1.8863,1.8863,96700001.0
2006-09-14 14:01:00,1.8864,1.88685,1.88632,1.88681,70400001.0
2006-09-14 14:02:00,1.8867,1.88676,1.88653,1.88653,50100001.0
2006-09-14 14:03:00,1.8866,1.88662,1.88658,1.88658,13000000.0
2006-09-14 14:04:00,1.88652,1.88657,1.88628,1.88636,66500000.0
2006-09-14 14:05:00,1.88623,1.88623,1.88609,1.88621,36200000.0
2006-09-14 14:06:00,1.88612,1.88612,1.88589,1.88594,92800001.0
2006-09-14 14:07:00,1.88612,1.88634,1.88607,1.88629,51100000.0
2006-09-14 14:08:00,1.88643,1.8865,1.88632,1.88645,60800000.0
2006-09-14 14:09:00,1.88641,1.88641,1.88626,1.88637,51400001.0
2006-09-14 14:10:00,1.88638,1.88638,1.88609,1.88624,34300000.0
2006-09-14 14:11:00,1.88609,1.88609,1.88585,1.88585,35100000.0
2006-09-14 14:12:00,1.8858,1.886,1.8858,1.88595,16000000.0
2006-09-14 14:13:00,1.8861,1.88628,1.88609,1.88628,34600000.0
2006-09-14 14:14:00,1.88635,1.88646,1.88627,1.88632,60100000.0
2006-09-14 14:15:00,1.88628,1.88646,1.88621,1.88632,80300000.0
2006-09-14 14:16:00,1.88634,1.88645,1.88627,1.88627,64500000.0
2006-09-14 14:17:00,1.88627,1.88629,1.88606,1.88606,67199998.0
2006-09-14 14:18:00,1.88612,1.88622,1.88591,1.88592,32900001.0
2006-09-14 14:19:00,1.886,1.88601,1.88594,1.88596,86900000.0
2006-09-14 14:20:00,1.88592,1.88646,1.88592,1.88646,25500000.0
2006-09-14 14:21:00,1.88639,1.88652,1.88637,1.88644,91299997.0
2006-09-14 14:22:00,1.8866,1.88689,1.8866,1.88683,75100001.0
2006-09-14 14:23:00,1.88695,1.88707,1.88688,1.88688,85099999.0
2006-09-14 14:24:00,1.88699,1.88722,1.88699,1.88714,38400000.0
2006-09-14 14:25:00,1.88714,1.88717,1.88706,1.88708,133300000.0
2006-09-14 14:26:00,1.88704,1.88704,1.88683,1.88689,46800000.0
2006-09-14 14:27:00,1.88688,1.88703,1.88687,1.88697,138300001.0
2006-09-14 14:28:00,1.887,1.88737,1.887,1.88733,53100000.0
2006-09-14 14:29:00,1.88733,1.88753,1.88723,1.88753,42700000.0
2006-09-14 14:30:00,1.88787,1.88809,1.8859,1.88595,74100000.0
2006-09-14 14:31:00,1.88602,1.88629,1.88599,1.88617,109700002.0
2006-09-14 14:32:00,1.88637,1.88691,1.88637,1.88691,126399997.0
2006-09-14 14:33:00,1.88743,1.88819,1.88743,1.88819,104299998.0
2006-09-14 14:34:00,1.88828,1.88828,1.88743,1.88743,28700000.0
2006-09-14 14:35:00,1.8869,1.88703,1.88621,1.88621,89500001.0
2006-09-14 14:36:00,1.88622,1.88663,1.88622,1.88625,42699999.0
2006-09-14 14:37:00,1.8859,1.88614,1.8853,1.8853,77700000.0
2006-09-14 14:38:00,1.88527,1.88538,1.88517,1.88538,61899999.0
2006-09-14 14:39:00,1.88557,1.88558,1.88484,1.88484,40700000.0
2006-09-14 14:40:00,1.88472,1.88472,1.88418,1.88462,77699999.0
2006-09-14 14:41:00,1.88472,1.88472,1.88356,1.88356,64900000.0
2006-09-14 14:42:00,1.88335,1.8834,1.88279,1.88324,130399998.0
2006-09-14 14:43:00,1.88321,1.88361,1.88282,1.88361,81000001.0
2006-09-14 14:44:00,1.88383,1.8842,1.88374,1.88416,73099999.0
2006-09-14 14:45:00,1.88406,1.88421,1.88401,1.88421,63800001.0
2006-09-14 14:46:00,1.88427,1.88427,1.88394,1.88394,66800001.0
2006-09-14 14:47:00,1.88383,1.88385,1.88358,1.88358,77900002.0
2006-09-14 14:48:00,1.88367,1.88386,1.88367,1.88376,22400000.0
2006-09-14 14:49:00,1.884,1.88431,1.884,1.88426,72400000.0
2006-09-14 14:50:00,1.88437,1.8844,1.8843,1.88438,40900000.0
2006-09-14 14:51:00,1.88447,1.88521,1.88447,1.88521,79150002.0
2006-09-14 14:52:00,1.88542,1.88561,1.88541,1.88553,96200000.0
2006-09-14 14:53:00,1.88548,1.88548,1.88524,1.88541,73199999.0
2006-09-14 14:54:00,1.8855,1.88568,1.8855,1.8856,120300001.0
2006-09-14 14:55:00,1.88567,1.88582,1.8856,1.88582,117100002.0
2006-09-14 14:56:00,1.88587,1.88657,1.88579,1.88657,69299999.0
2006-09-14 14:57:00,1.88684,1.88759,1.88684,1.88752,73400000.0
2006-09-14 14:58:00,1.88751,1.88751,1.88693,1.88693,20600000.0
2006-09-14 14:59:00,1.88688,1.88711,1.88688,1.88707,55199999.0
2006-09-14 15:00:00,1.88719,1.88722,1.88698,1.887,48600000.0
2006-09-14 15:01:00,1.88681,1.8869,1.88675,1.88675,43700000.0
2006-09-14 15:02:00,1.88675,1.88675,1.8866,1.88662,54300000.0
2006-09-14 15:03:00,1.88674,1.88685,1.88674,1.88685,114399998.0
2006-09-14 15:04:00,1.88675,1.88675,1.88659,1.88667,56300000.0
2006-09-14 15:05:00,1.88663,1.88672,1.88656,1.8867,95800000.0
2006-09-14 15:06:00,1.88664,1.88685,1.88664,1.88672,141900001.0
2006-09-14 15:07:00,1.88656,1.88658,1.88628,1.88658,50900000.0
2006-09-14 15:08:00,1.88653,1.88653,1.88628,1.88633,76499999.0
2006-09-14 15:09:00,1.88643,1.88655,1.8864,1.88647,83069999.0
2006-09-14 15:10:00,1.8865,1.8865,1.88625,1.88625,62500000.0
2006-09-14 15:11:00,1.88622,1.88622,1.88592,1.88603,73400000.0
2006-09-14 15:12:00,1.88601,1.88601,1.88565,1.88574,53399999.0
2006-09-14 15:13:00,1.88579,1.88598,1.88564,1.88564,64599999.0
2006-09-14 15:14:00,1.88554,1.88559,1.88537,1.88537,77799998.0
2006-09-14 15:15:00,1.88536,1.88553,1.88536,1.88552,117799999.0
2006-09-14 15:16:00,1.88543,1.88559,1.88531,1.88559,75899997.0
2006-09-14 15:17:00,1.88563,1.88575,1.8855,1.88563,105399999.0
2006-09-14 15:18:00,1.88571,1.88573,1.88557,1.88572,117499999.0
2006-09-14 15:19:00,1.88574,1.88587,1.88574,1.88586,53600000.0
2006-09-14 15:20:00,1.8859,1.88597,1.88589,1.88594,47600000.0
2006-09-14 15:21:00,1.88598,1.88607,1.8858,1.88607,46000000.0
2006-09-14 15:22:00,1.88618,1.88636,1.88611,1.8863,78800000.0
2006-09-14 15:23:00,1.8864,1.8864,1.88629,1.88632,106600000.0
2006-09-14 15:24:00,1.8863,1.88635,1.88615,1.88633,55600000.0
2006-09-14 15:25:00,1.88627,1.88635,1.88623,1.8863,136600003.0
2006-09-14 15:26:00,1.88618,1.88632,1.88612,1.88622,87899999.0
2006-09-14 15:27:00,1.88628,1.88633,1.88622,1.88628,48200000.0
2006-09-14 15:28:00,1.88629,1.88637,1.88629,1.88637,36100000.0
2006-09-14 15:29:00,1.8865,1.88656,1.88634,1.88646,93999999.0
2006-09-14 15:30:00,1.88647,1.88659,1.88637,1.88638,29400000.0
2006-09-14 15:31:00,1.88645,1.88646,1.88631,1.88631,63999999.0
2006-09-14 15:32:00,1.88619,1.88642,1.8861,1.8861,91900002.0
2006-09-14 15:33:00,1.88617,1.88617,1.88597,1.886,123199999.0
2006-09-14 15:34:00,1.886,1.88631,1.88591,1.88631,50599999.0
2006-09-14 15:35:00,1.88646,1.88661,1.88634,1.88661,95799999.0
2006-09-14 15:36:00,1.88654,1.88668,1.88649,1.88668,46499998.0
2006-09-14 15:37:00,1.88678,1.88678,1.88665,1.88668,68700001.0
2006-09-14 15:38:00,1.88674,1.88697,1.88671,1.88694,51600000.0
2006-09-14 15:39:00,1.88701,1.88712,1.88697,1.88705,49099999.0
2006-09-14 15:40:00,1.88693,1.88693,1.88663,1.8867,46000000.0
2006-09-14 15:41:00,1.88668,1.88673,1.88655,1.88666,123699999.0
2006-09-14 15:42:00,1.88666,1.88666,1.88644,1.88652,94300001.0
2006-09-14 15:43:00,1.8865,1.88657,1.88635,1.88648,28000000.0
2006-09-14 15:44:00,1.88653,1.88678,1.88653,1.88672,41800000.0
2006-09-14 15:45:00,1.88668,1.88668,1.88645,1.88653,62099999.0
2006-09-14 15:46:00,1.88662,1.88677,1.88662,1.88662,28800000.0
2006-09-14 15:47:00,1.8865,1.88688,1.8865,1.88675,58500001.0
2006-09-14 15:48:00,1.88687,1.88687,1.88662,1.88678,118600003.0
2006-09-14 15:49:00,1.88666,1.88679,1.88656,1.8866,115000002.0
2006-09-14 15:50:00,1.88653,1.88661,1.88642,1.88642,47499999.0
2006-09-14 15:51:00,1.88638,1.88638,1.88623,1.88627,74299999.0
2006-09-14 15:52:00,1.88622,1.88625,1.88608,1.88608,122599999.0
2006-09-14 15:53:00,1.88618,1.88633,1.88618,1.88629,107299997.0
2006-09-14 15:54:00,1.88623,1.88627,1.88615,1.88627,89400000.0
2006-09-14 15:55:00,1.88637,1.88651,1.88631,1.88645,33600000.0
2006-09-14 15:56:00,1.88649,1.88663,1.88649,1.88656,63200001.0
2006-09-14 15:57:00,1.88652,1.88652,1.88634,1.88648,73700000.0
2006-09-14 15:58:00,1.88641,1.88663,1.88636,1.88659,108900000.0
2006-09-14 15:59:00,1.88656,1.88674,1.8865,1.88674,57200000.0
2006-09-14 16:00:00,1.88677,1.88683,1.88651,1.88651,111000002.0
2006-09-14 16:01:00,1.8865,1.88657,1.8863,1.88655,74800000.0
2006-09-14 16:02:00,1.88638,1.88638,1.88615,1.88634,42000000.0
2006-09-14 16:03:00,1.88623,1.88633,1.88615,1.88623,110299998.0
2006-09-14 16:04:00,1.88625,1.88628,1.88607,1.88625,53800000.0
2006-09-14 16:05:00,1.88613,1.88613,1.88612,1.88612,6700000.0
2006-09-14 16:06:00,1.8861,1.8862,1.8861,1.8862,45400001.0
2006-09-14 16:07:00,1.88625,1.88631,1.88607,1.88607,140899999.0
2006-09-14 16:08:00,1.88594,1.88649,1.88594,1.88649,51899999.0
2006-09-14 16:09:00,1.88657,1.88657,1.88653,1.88653,27300001.0
2006-09-14 16:10:00,1.88647,1.88669,1.88647,1.88667,36300000.0
2006-09-14 16:11:00,1.8867,1.88679,1.88669,1.88679,76100001.0
2006-09-14 16:12:00,1.88666,1.88669,1.88661,1.88669,36500000.0
2006-09-14 16:13:00,1.8867,1.88682,1.88667,1.88682,59800000.0
2006-09-14 16:14:00,1.88679,1.88719,1.88679,1.88711,17100000.0
2006-09-14 16:15:00,1.88701,1.88705,1.88688,1.88705,63599999.0
2006-09-14 16:16:00,1.88698,1.88727,1.88698,1.88707,73400001.0
2006-09-14 16:17:00,1.88723,1.88731,1.8871,1.88721,141400002.0
2006-09-14 16:18:00,1.8873,1.88764,1.8873,1.88758,102500002.0
2006-09-14 16:19:00,1.88785,1.88855,1.88785,1.88855,27300000.0
2006-09-14 16:20:00,1.88876,1.88916,1.88876,1.88915,58900001.0
2006-09-14 16:21:00,1.88903,1.88903,1.88865,1.8887,60900001.0
2006-09-14 16:22:00,1.88872,1.88878,1.88866,1.88878,71899999.0
2006-09-14 16:23:00,1.88872,1.88877,1.88858,1.88872,44600000.0
2006-09-14 16:24:00,1.88885,1.88899,1.88874,1.88874,72600000.0
2006-09-14 16:25:00,1.8887,1.88919,1.8887,1.88919,36900000.0
2006-09-14 16:26:00,1.88923,1.88923,1.88877,1.88877,48400000.0
2006-09-14 16:27:00,1.88858,1.88868,1.88856,1.88863,102800002.0
2006-09-14 16:28:00,1.88861,1.8887,1.88836,1.88836,28000000.0
2006-09-14 16:29:00,1.88841,1.88848,1.88836,1.88847,63600000.0
2006-09-14 16:30:00,1.8884,1.88855,1.88819,1.88819,95100001.0
2006-09-14 16:31:00,1.88808,1.88841,1.88808,1.88841,66300000.0
2006-09-14 16:32:00,1.88838,1.88838,1.88823,1.88833,29400000.0
2006-09-14 16:33:00,1.88823,1.88824,1.88812,1.88815,67100002.0
2006-09-14 16:34:00,1.88818,1.88822,1.8881,1.8881,71799999.0
2006-09-14 16:35:00,1.88804,1.88812,1.88796,1.88805,66400001.0
2006-09-14 16:36:00,1.88807,1.88819,1.88805,1.88812,56700000.0
2006-09-14 16:37:00,1.88799,1.88799,1.88762,1.88774,83399999.0
2006-09-14 16:38:00,1.8876,1.88767,1.88756,1.88767,30200000.0
2006-09-14 16:39:00,1.88762,1.88793,1.88762,1.88791,59099999.0
2006-09-14 16:40:00,1.88808,1.88821,1.88798,1.88805,108999998.0
2006-09-14 16:41:00,1.88771,1.88811,1.88771,1.88811,84299999.0
2006-09-14 16:42:00,1.88818,1.88847,1.88818,1.88839,141500002.0
2006-09-14 16:43:00,1.88828,1.8884,1.88806,1.88807,83799999.0
2006-09-14 16:44:00,1.88799,1.88808,1.88768,1.88781,56100000.0
2006-09-14 16:45:00,1.88778,1.88807,1.88775,1.88797,65300000.0
2006-09-14 16:46:00,1.88802,1.88852,1.88797,1.88849,106200000.0
2006-09-14 16:47:00,1.88857,1.8888,1.88853,1.88877,105400000.0
2006-09-14 16:48:00,1.88894,1.88929,1.88893,1.88929,75599999.0
2006-09-14 16:49:00,1.88935,1.88944,1.88912,1.88925,65200001.0
2006-09-14 16:50:00,1.88914,1.88921,1.88906,1.88913,73800000.0
2006-09-14 16:51:00,1.88909,1.88947,1.88899,1.88947,80300000.0
2006-09-14 16:52:00,1.88954,1.88974,1.88928,1.88938,63000000.0
2006-09-14 16:53:00,1.88932,1.88948,1.88932,1.88946,68000000.0
2006-09-14 16:54:00,1.8892,1.88945,1.88912,1.88917,77100001.0
2006-09-14 16:55:00,1.8895,1.8902,1.8895,1.89001,80100001.0
2006-09-14 16:56:00,1.88987,1.8917,1.88987,1.89165,46400000.0
2006-09-14 16:57:00,1.89163,1.89163,1.89092,1.89112,92399999.0
2006-09-14 16:58:00,1.89125,1.89147,1.89117,1.89136,94500001.0
2006-09-14 16:59:00,1.89133,1.89146,1.89116,1.8912,86200002.0
2006-09-14 17:00:00,1.89094,1.89097,1.89037,1.89037,64600000.0
2006-09-14 17:01:00,1.89052,1.89093,1.89052,1.89053,78399999.0
2006-09-14 17:02:00,1.89067,1.89087,1.8906,1.89085,56700001.0
2006-09-14 17:03:00,1.89075,1.89084,1.89055,1.89055,29800000.0
2006-09-14 17:04:00,1.89032,1.89056,1.89018,1.89056,46800000.0
2006-09-14 17:05:00,1.8905,1.89053,1.89031,1.89034,54600000.0
2006-09-14 17:06:00,1.89033,1.89033,1.89017,1.89025,20700000.0
2006-09-14 17:07:00,1.89008,1.89018,1.89004,1.89004,28900000.0
2006-09-14 17:08:00,1.88998,1.89026,1.88998,1.89026,66499999.0
2006-09-14 17:09:00,1.89033,1.89033,1.89025,1.89025,37700000.0
2006-09-14 17:10:00,1.89026,1.8903,1.8902,1.89021,32000000.0
2006-09-14 17:11:00,1.89015,1.8904,1.89009,1.8904,79199999.0
2006-09-14 17:12:00,1.89047,1.89049,1.89026,1.89034,63100000.0
2006-09-14 17:13:00,1.8904,1.89053,1.8904,1.8905,49900000.0
2006-09-14 17:14:00,1.89053,1.89053,1.89042,1.89053,46600000.0
2006-09-14 17:15:00,1.8904,1.8904,1.88986,1.88986,76199999.0
2006-09-14 17:16:00,1.88975,1.88975,1.88946,1.88963,40799999.0
2006-09-14 17:17:00,1.88958,1.88958,1.8892,1.88924,41800000.0
2006-09-14 17:18:00,1.88942,1.88958,1.88942,1.88958,17400001.0
2006-09-14 17:19:00,1.88972,1.88997,1.88972,1.88992,89000000.0
2006-09-14 17:20:00,1.88992,1.89011,1.88984,1.88984,85200000.0
2006-09-14 17:21:00,1.88979,1.89008,1.88975,1.89008,25400000.0
2006-09-14 17:22:00,1.8901,1.8901,1.88994,1.89003,12000000.0
2006-09-14 17:23:00,1.88979,1.88979,1.88935,1.88945,41100000.0
2006-09-14 17:24:00,1.88945,1.88945,1.8892,1.8892,12900000.0
2006-09-14 17:25:00,1.88909,1.88915,1.88903,1.88906,55800000.0
2006-09-14 17:26:00,1.88913,1.88925,1.88907,1.88925,42799999.0
2006-09-14 17:27:00,1.88919,1.88923,1.88912,1.88923,102400002.0
2006-09-14 17:28:00,1.88906,1.88906,1.88901,1.88901,9200000.0
2006-09-14 17:29:00,1.88899,1.88925,1.88899,1.88925,16600000.0
2006-09-14 17:30:00,1.88932,1.88991,1.88932,1.88991,44800000.0
2006-09-14 17:31:00,1.88992,1.89012,1.88991,1.88993,78500000.0
2006-09-14 17:32:00,1.88981,1.88981,1.88959,1.88967,59599999.0
2006-09-14 17:33:00,1.88977,1.88982,1.88958,1.8897,110750000.0
2006-09-14 17:34:00,1.88977,1.88979,1.88948,1.88949,64999999.0
2006-09-14 17:35:00,1.88955,1.88976,1.88955,1.88969,48700000.0
2006-09-14 17:36:00,1.88978,1.88986,1.88973,1.88986,88000001.0
2006-09-14 17:37:00,1.88982,1.88988,1.88937,1.88937,42000000.0
2006-09-14 17:38:00,1.88942,1.88953,1.88912,1.88953,87699999.0
2006-09-14 17:39:00,1.88953,1.88953,1.88918,1.88919,43400000.0
2006-09-14 17:40:00,1.88902,1.88902,1.88822,1.88822,42100000.0
2006-09-14 17:41:00,1.88838,1.88887,1.88825,1.88887,92899999.0
2006-09-14 17:42:00,1.88896,1.889,1.8886,1.8886,54399999.0
2006-09-14 17:43:00,1.88867,1.88867,1.88849,1.8886,65600001.0
2006-09-14 17:44:00,1.88856,1.88856,1.8885,1.88852,21100000.0
2006-09-14 17:45:00,1.88855,1.8888,1.88855,1.88878,38300000.0
2006-09-14 17:46:00,1.88871,1.88873,1.8886,1.88863,88099999.0
2006-09-14 17:47:00,1.88857,1.88864,1.8885,1.88854,131399998.0
2006-09-14 17:48:00,1.8886,1.88871,1.88856,1.8886,77799999.0
2006-09-14 17:49:00,1.8886,1.88865,1.88858,1.8886,36200000.0
2006-09-14 17:50:00,1.88859,1.88883,1.88859,1.88876,97100000.0
2006-09-14 17:51:00,1.88878,1.88891,1.88877,1.88881,100200000.0
2006-09-14 17:52:00,1.88878,1.88883,1.88874,1.88883,35300000.0
2006-09-14 17:53:00,1.88887,1.88893,1.88882,1.8889,110199997.0
2006-09-14 17:54:00,1.88886,1.8889,1.88869,1.88875,42200000.0
2006-09-14 17:55:00,1.8888,1.8889,1.8888,1.8888,69100001.0
2006-09-14 17:56:00,1.88871,1.88878,1.88857,1.88865,66199999.0
2006-09-14 17:57:00,1.88849,1.88849,1.88829,1.88829,58699999.0
2006-09-14 17:58:00,1.88832,1.88843,1.88832,1.88839,69900000.0
2006-09-14 17:59:00,1.88841,1.88843,1.88829,1.88829,23900000.0
2006-09-14 18:00:00,1.88825,1.88826,1.88808,1.88808,42100001.0
2006-09-14 18:01:00,1.88813,1.88831,1.8881,1.88824,926699994.0
2006-09-14 18:02:00,1.88827,1.88835,1.88822,1.88835,979500002.0
2006-09-14 18:03:00,1.88822,1.88847,1.88822,1.88835,1225600002.0
2006-09-14 18:04:00,1.88846,1.88868,1.88843,1.88866,857399999.0
2006-09-14 18:05:00,1.88866,1.8887,1.8885,1.8885,1143800004.0
2006-09-14 18:06:00,1.88846,1.88867,1.88846,1.88855,1041600003.0
2006-09-14 18:07:00,1.88857,1.88868,1.88851,1.88868,1304700004.0
2006-09-14 18:08:00,1.88867,1.88871,1.88851,1.88867,1104499999.0
2006-09-14 18:09:00,1.88866,1.88882,1.8885,1.88862,540650001.0
2006-09-14 18:10:00,1.88865,1.88872,1.88853,1.88853,953999999.0
2006-09-14 18:11:00,1.88854,1.88865,1.88847,1.88865,652299998.0
2006-09-14 18:12:00,1.88858,1.88868,1.88847,1.88849,711549997.0
2006-09-14 18:13:00,1.88851,1.88869,1.88851,1.88863,544900000.0
2006-09-14 18:14:00,1.8886,1.88862,1.88841,1.88852,904646991.0
2006-09-14 18:15:00,1.88858,1.88871,1.88857,1.8886,769550000.0
2006-09-14 18:16:00,1.88866,1.88875,1.8885,1.88852,852399999.0
2006-09-14 18:17:00,1.88847,1.88847,1.88812,1.88822,521300000.0
2006-09-14 18:18:00,1.88819,1.88861,1.88819,1.88855,640199999.0
2006-09-14 18:19:00,1.88855,1.8886,1.88842,1.88848,574500006.0
2006-09-14 18:20:00,1.88849,1.88856,1.88845,1.88855,534299998.0
2006-09-14 18:21:00,1.88853,1.88853,1.88835,1.88851,917400002.0
2006-09-14 18:22:00,1.88853,1.88859,1.88842,1.88843,608300001.0
2006-09-14 18:23:00,1.88841,1.88853,1.88838,1.88853,875599997.0
2006-09-14 18:24:00,1.8885,1.8885,1.88825,1.88832,823350000.0
2006-09-14 18:25:00,1.88825,1.88835,1.88823,1.88823,862799996.0
2006-09-14 18:26:00,1.88829,1.88833,1.88813,1.88833,564800001.0
2006-09-14 18:27:00,1.88834,1.88841,1.88822,1.88827,762399994.0
2006-09-14 18:28:00,1.8882,1.88828,1.88818,1.88825,354899998.0
2006-09-14 18:29:00,1.8882,1.88828,1.88811,1.88816,723520001.0
2006-09-14 18:30:00,1.88825,1.88833,1.88812,1.88824,634699999.0
2006-09-14 18:31:00,1.88831,1.88851,1.88831,1.8884,438700003.0
2006-09-14 18:32:00,1.88838,1.8884,1.88831,1.88839,406399998.0
2006-09-14 18:33:00,1.88841,1.88852,1.8884,1.8884,798500002.0
2006-09-14 18:34:00,1.88841,1.88841,1.88811,1.88816,700549996.0
2006-09-14 18:35:00,1.88815,1.88834,1.88815,1.88829,446300000.0
2006-09-14 18:36:00,1.8883,1.88853,1.8883,1.88843,125400000.0
2006-09-14 18:37:00,1.88857,1.88866,1.88849,1.88865,121000000.0
2006-09-14 18:38:00,1.88885,1.88891,1.88874,1.88891,191900000.0
2006-09-14 18:39:00,1.88888,1.88896,1.88887,1.88895,187200000.0
2006-09-14 18:40:00,1.88896,1.88909,1.88893,1.88893,415099998.0
2006-09-14 18:41:00,1.88889,1.88898,1.88888,1.88895,356299999.0
2006-09-14 18:42:00,1.88889,1.88896,1.88884,1.88887,153500001.0
2006-09-14 18:43:00,1.8889,1.889,1.8889,1.889,136100000.0
2006-09-14 18:44:00,1.8889,1.8889,1.88854,1.88854,451200001.0
2006-09-14 18:45:00,1.88838,1.88844,1.88832,1.88837,129999999.0
2006-09-14 18:46:00,1.88837,1.88847,1.88832,1.88832,233500000.0
2006-09-14 18:47:00,1.88826,1.88826,1.88812,1.88812,277400000.0
2006-09-14 18:48:00,1.88806,1.88828,1.88806,1.8881,365799999.0
2006-09-14 18:49:00,1.88808,1.88808,1.88795,1.88797,100499999.0
2006-09-14 18:50:00,1.88793,1.88806,1.88793,1.88803,158400000.0
2006-09-14 18:51:00,1.8881,1.88822,1.88802,1.88822,377900000.0
2006-09-14 18:52:00,1.88815,1.88824,1.8881,1.88823,572700001.0
2006-09-14 18:53:00,1.88819,1.88825,1.88806,1.88806,429100001.0
2006-09-14 18:54:00,1.88806,1.88811,1.88792,1.88795,210400000.0
2006-09-14 18:55:00,1.88799,1.88801,1.88792,1.888,611999998.0
2006-09-14 18:56:00,1.88804,1.88817,1.88802,1.88806,208599999.0
2006-09-14 18:57:00,1.88802,1.88824,1.88791,1.88824,426800002.0
2006-09-14 18:58:00,1.88843,1.88858,1.88833,1.8884,632999998.0
2006-09-14 18:59:00,1.88831,1.88837,1.8882,1.88825,452999999.0
2006-09-14 19:00:00,1.88832,1.88842,1.88827,1.88832,193699999.0
2006-09-14 19:01:00,1.88825,1.88825,1.88808,1.8881,119100001.0
2006-09-14 19:02:00,1.8881,1.88815,1.88794,1.88806,474200005.0
2006-09-14 19:03:00,1.88812,1.8883,1.88807,1.88816,661799994.0
2006-09-14 19:04:00,1.88824,1.88824,1.88813,1.88816,272799999.0
2006-09-14 19:05:00,1.88817,1.88824,1.88816,1.88816,137400000.0
2006-09-14 19:06:00,1.88818,1.8882,1.88799,1.88815,627200003.0
2006-09-14 19:07:00,1.88815,1.88815,1.88808,1.88815,458200003.0
2006-09-14 19:08:00,1.88806,1.88813,1.88793,1.88812,446599998.0
2006-09-14 19:09:00,1.88813,1.88813,1.88789,1.88805,183199999.0
2006-09-14 19:10:00,1.88793,1.88803,1.88792,1.88796,480600001.0
2006-09-14 19:11:00,1.88803,1.88816,1.88803,1.88816,129499999.0
2006-09-14 19:12:00,1.88826,1.88846,1.88826,1.88846,264200000.0
2006-09-14 19:13:00,1.88853,1.88853,1.88834,1.8884,509600000.0
2006-09-14 19:14:00,1.88832,1.88832,1.88794,1.88822,232899999.0
2006-09-14 19:15:00,1.88827,1.8883,1.88822,1.88822,405549996.0
2006-09-14 19:16:00,1.88819,1.88819,1.88812,1.88812,155800001.0
2006-09-14 19:17:00,1.8882,1.88822,1.88817,1.88817,185499999.0
2006-09-14 19:18:00,1.88821,1.88821,1.88805,1.88815,230300000.0
2006-09-14 19:19:00,1.8881,1.88815,1.88805,1.88815,298999998.0
2006-09-14 19:20:00,1.88813,1.8883,1.88813,1.8882,348999996.0
2006-09-14 19:21:00,1.88821,1.88848,1.88821,1.88837,527000002.0
2006-09-14 19:22:00,1.88837,1.88837,1.88822,1.88824,244200000.0
2006-09-14 19:23:00,1.88819,1.8883,1.88813,1.88826,343699998.0
2006-09-14 19:24:00,1.88825,1.88831,1.88819,1.8883,181899997.0
2006-09-14 19:25:00,1.88833,1.88838,1.88824,1.88838,82899999.0
2006-09-14 19:26:00,1.88842,1.88842,1.88831,1.88833,264699999.0
2006-09-14 19:27:00,1.88849,1.88853,1.8884,1.88848,476900000.0
2006-09-14 19:28:00,1.88848,1.88854,1.88835,1.88848,401850000.0
2006-09-14 19:29:00,1.88843,1.88855,1.88825,1.88825,353550001.0
2006-09-14 19:30:00,1.88814,1.88832,1.88814,1.88827,393499999.0
2006-09-14 19:31:00,1.8883,1.88835,1.88825,1.88835,360899999.0
2006-09-14 19:32:00,1.88835,1.88835,1.88825,1.88828,357100001.0
2006-09-14 19:33:00,1.8883,1.88843,1.8883,1.88843,321700002.0
2006-09-14 19:34:00,1.88845,1.88845,1.88835,1.8884,179600002.0
2006-09-14 19:35:00,1.8884,1.8886,1.8884,1.8886,359299998.0
2006-09-14 19:36:00,1.88863,1.88872,1.88849,1.88859,404200002.0
2006-09-14 19:37:00,1.88854,1.88865,1.8885,1.88851,208100000.0
2006-09-14 19:38:00,1.88864,1.88886,1.88864,1.88886,56449999.0
2006-09-14 19:39:00,1.88887,1.88887,1.88869,1.88887,152600002.0
2006-09-14 19:40:00,1.8889,1.88893,1.88882,1.88882,313100000.0
2006-09-14 19:41:00,1.88877,1.88886,1.88871,1.88878,402200001.0
2006-09-14 19:42:00,1.88876,1.88876,1.88862,1.88875,270599996.0
2006-09-14 19:43:00,1.88868,1.88872,1.88863,1.88867,150599999.0
2006-09-14 19:44:00,1.88869,1.88879,1.88854,1.88856,325400002.0
2006-09-14 19:45:00,1.8886,1.88868,1.88855,1.88862,170899999.0
2006-09-14 19:46:00,1.88875,1.88875,1.88868,1.8887,250199997.0
2006-09-14 19:47:00,1.88858,1.88859,1.8885,1.88857,80900001.0
2006-09-14 19:48:00,1.8886,1.88865,1.88857,1.8886,232100001.0
2006-09-14 19:49:00,1.88865,1.88865,1.88857,1.88865,278499996.0
2006-09-14 19:50:00,1.88865,1.88865,1.88857,1.8886,314900003.0
2006-09-14 19:51:00,1.88858,1.88864,1.88851,1.88864,337299998.0
2006-09-14 19:52:00,1.88863,1.88863,1.8885,1.8885,157499999.0
2006-09-14 19:53:00,1.88853,1.88853,1.88847,1.88847,95100001.0
2006-09-14 19:54:00,1.88848,1.88856,1.88843,1.88843,143000000.0
2006-09-14 19:55:00,1.88834,1.88841,1.88829,1.8884,91700000.0
2006-09-14 19:56:00,1.8884,1.88845,1.88835,1.88845,358300001.0
2006-09-14 19:57:00,1.88844,1.88854,1.88842,1.88842,374600000.0
2006-09-14 19:58:00,1.88838,1.88845,1.88829,1.88838,275200001.0
2006-09-14 19:59:00,1.88836,1.88842,1.88828,1.88833,280100000.0
2006-09-14 20:00:00,1.8883,1.88842,1.88827,1.88842,216900000.0
2006-09-14 20:01:00,1.88845,1.88845,1.8884,1.88845,190999999.0
2006-09-14 20:02:00,1.88843,1.88843,1.88829,1.88838,148049999.0
2006-09-14 20:03:00,1.88845,1.88871,1.88845,1.88868,82100000.0
2006-09-14 20:04:00,1.88867,1.88867,1.88845,1.88851,213499999.0
2006-09-14 20:05:00,1.88843,1.8886,1.88839,1.88848,186600004.0
2006-09-14 20:06:00,1.88852,1.88862,1.8885,1.88852,224400003.0
2006-09-14 20:07:00,1.8885,1.88855,1.88848,1.8885,153100002.0
2006-09-14 20:08:00,1.88855,1.88862,1.88849,1.88855,228000002.0
2006-09-14 20:09:00,1.88848,1.88856,1.88848,1.88852,156300000.0
2006-09-14 20:10:00,1.88848,1.88852,1.8884,1.88846,105299999.0
2006-09-14 20:11:00,1.88855,1.88863,1.88848,1.88863,67300001.0
2006-09-14 20:12:00,1.88858,1.88865,1.88847,1.88851,450899997.0
2006-09-14 20:13:00,1.8885,1.88861,1.8885,1.88853,238299996.0
2006-09-14 20:14:00,1.88858,1.88862,1.88851,1.88851,149899999.0
2006-09-14 20:15:00,1.88849,1.88865,1.88836,1.88836,463050002.0
2006-09-14 20:16:00,1.88837,1.88845,1.88837,1.88845,146300001.0
2006-09-14 20:17:00,1.88847,1.88852,1.88839,1.8884,76700000.0
2006-09-14 20:18:00,1.88842,1.88849,1.88841,1.88848,193100001.0
2006-09-14 20:19:00,1.88852,1.88852,1.88844,1.88847,194700002.0
2006-09-14 20:20:00,1.8884,1.88847,1.88835,1.8884,272299999.0
2006-09-14 20:21:00,1.88839,1.88841,1.88832,1.88832,129699999.0
2006-09-14 20:22:00,1.88831,1.88838,1.88831,1.88838,119100000.0
2006-09-14 20:23:00,1.88839,1.88848,1.88833,1.88837,278199997.0
2006-09-14 20:24:00,1.88833,1.88833,1.88825,1.88829,97000001.0
2006-09-14 20:25:00,1.88825,1.88828,1.88814,1.88825,426300000.0
2006-09-14 20:26:00,1.88824,1.88847,1.88823,1.88823,472800002.0
2006-09-14 20:27:00,1.88826,1.88826,1.88812,1.88816,189300000.0
2006-09-14 20:28:00,1.88815,1.88831,1.88812,1.88812,266000003.0
2006-09-14 20:29:00,1.88815,1.88821,1.8881,1.8881,191800001.0
2006-09-14 20:30:00,1.88808,1.88815,1.888,1.88812,778299998.0
2006-09-14 20:31:00,1.88807,1.88814,1.88791,1.88803,565999999.0
2006-09-14 20:32:00,1.88791,1.88805,1.88788,1.88791,804000001.0
2006-09-14 20:33:00,1.88792,1.88805,1.88785,1.888,158599999.0
2006-09-14 20:34:00,1.88802,1.88802,1.88792,1.88798,93100000.0
2006-09-14 20:35:00,1.88793,1.88793,1.88768,1.88768,88000000.0
2006-09-14 20:36:00,1.8877,1.88775,1.88767,1.88775,150300001.0
2006-09-14 20:37:00,1.88773,1.88782,1.88771,1.88777,169799999.0
2006-09-14 20:38:00,1.88774,1.88778,1.88761,1.88761,308399998.0
2006-09-14 20:39:00,1.88767,1.88793,1.88758,1.8877,351200001.0
2006-09-14 20:40:00,1.88765,1.88771,1.8875,1.8876,119700000.0
2006-09-14 20:41:00,1.88758,1.88761,1.88748,1.88754,142000000.0
2006-09-14 20:42:00,1.88755,1.88755,1.8875,1.8875,11800000.0
2006-09-14 20:43:00,1.88751,1.88751,1.88731,1.88733,335050002.0
2006-09-14 20:44:00,1.88731,1.88744,1.88731,1.88744,462600004.0
2006-09-14 20:45:00,1.88744,1.88744,1.88731,1.88742,144299998.0
2006-09-14 20:46:00,1.88737,1.88743,1.88737,1.88742,122200000.0
2006-09-14 20:47:00,1.88743,1.88762,1.88743,1.88753,338900004.0
2006-09-14 20:48:00,1.8875,1.88752,1.88744,1.88747,167699999.0
2006-09-14 20:49:00,1.88747,1.88753,1.88741,1.88747,79600000.0
2006-09-14 20:50:00,1.88742,1.88753,1.88739,1.88745,376999998.0
2006-09-14 20:51:00,1.88742,1.88742,1.88724,1.88725,398399996.0
2006-09-14 20:52:00,1.88723,1.88747,1.88723,1.88745,178000003.0
2006-09-14 20:53:00,1.88738,1.88745,1.88732,1.88738,583099998.0
2006-09-14 20:54:00,1.88738,1.88743,1.88731,1.88735,313600000.0
2006-09-14 20:55:00,1.88738,1.88741,1.88724,1.8873,404100003.0
2006-09-14 20:56:00,1.8873,1.88735,1.88727,1.88727,503600001.0
2006-09-14 20:57:00,1.88729,1.88732,1.88719,1.8873,506599997.0
2006-09-14 20:58:00,1.88725,1.88725,1.88654,1.88657,280999998.0
2006-09-14 20:59:00,1.88641,1.88657,1.88633,1.88641,596500005.0
2006-09-14 21:00:00,1.88642,1.88663,1.88642,1.88663,479399998.0
2006-09-14 21:01:00,1.88666,1.8867,1.88656,1.8866,411800000.0
2006-09-14 21:02:00,1.88663,1.88687,1.88663,1.88685,209499997.0
2006-09-14 21:03:00,1.88679,1.88685,1.88672,1.88672,149249999.0
2006-09-14 21:04:00,1.8867,1.88675,1.88665,1.88672,216900000.0
2006-09-14 21:05:00,1.8867,1.88675,1.88666,1.88672,176800001.0
2006-09-14 21:06:00,1.88669,1.88678,1.88667,1.88667,173300000.0
2006-09-14 21:07:00,1.88665,1.88677,1.8866,1.88677,170800000.0
2006-09-14 21:08:00,1.88678,1.88679,1.88672,1.88672,72300000.0
2006-09-14 21:09:00,1.88664,1.88673,1.88662,1.88669,160599999.0
2006-09-14 21:10:00,1.88675,1.88675,1.88666,1.88666,111399999.0
2006-09-14 21:11:00,1.8866,1.88673,1.8866,1.88673,81200000.0
2006-09-14 21:12:00,1.88666,1.88673,1.88664,1.88673,86099999.0
2006-09-14 21:13:00,1.88672,1.88682,1.88668,1.88668,136800000.0
2006-09-14 21:14:00,1.88671,1.88681,1.88668,1.88679,294200000.0
2006-09-14 21:15:00,1.88685,1.88685,1.88673,1.88683,221400000.0
2006-09-14 21:16:00,1.88685,1.88685,1.8868,1.8868,47600000.0
2006-09-14 21:17:00,1.88679,1.88679,1.8867,1.88674,227199999.0
2006-09-14 21:18:00,1.88674,1.8868,1.88674,1.88678,58300000.0
2006-09-14 21:19:00,1.88687,1.88695,1.88687,1.88687,124700001.0
2006-09-14 21:20:00,1.88685,1.88685,1.88672,1.88682,337170003.0
2006-09-14 21:21:00,1.88682,1.88689,1.88678,1.8868,171900000.0
2006-09-14 21:22:00,1.8868,1.88685,1.8868,1.8868,153399999.0
2006-09-14 21:23:00,1.88676,1.88679,1.88676,1.88679,3700000.0
2006-09-14 21:24:00,1.88671,1.88677,1.88671,1.88677,199999997.0
2006-09-14 21:25:00,1.88678,1.88678,1.88659,1.88668,145200001.0
2006-09-14 21:26:00,1.8867,1.8868,1.88666,1.88666,65600000.0
2006-09-14 21:27:00,1.88669,1.88674,1.88665,1.88669,163349999.0
2006-09-14 21:28:00,1.8867,1.88675,1.88665,1.88675,282899999.0
2006-09-14 21:29:00,1.88672,1.88672,1.88668,1.88668,24700000.0
2006-09-14 21:30:00,1.88675,1.88675,1.88675,1.88675,31700000.0
2006-09-14 21:31:00,1.88675,1.88675,1.8867,1.88675,55400001.0
2006-09-14 21:32:00,1.88675,1.88678,1.8866,1.88675,301849999.0
2006-09-14 21:33:00,1.88675,1.88679,1.88665,1.88675,304999997.0
2006-09-14 21:34:00,1.88675,1.88675,1.88665,1.88665,203000000.0
2006-09-14 21:35:00,1.8867,1.8867,1.88665,1.88665,48700000.0
2006-09-14 21:36:00,1.88668,1.88678,1.88668,1.88668,73600000.0
2006-09-14 21:37:00,1.88667,1.88678,1.88667,1.88675,191900003.0
2006-09-14 21:38:00,1.88669,1.88674,1.88651,1.88651,168699999.0
2006-09-14 21:39:00,1.88662,1.88672,1.88662,1.88672,25100000.0
2006-09-14 21:40:00,1.88663,1.88671,1.88628,1.88658,167399999.0
2006-09-14 21:41:00,1.88668,1.88673,1.88655,1.88657,159246995.0
2006-09-14 21:42:00,1.88653,1.88656,1.88649,1.8865,140899999.0
2006-09-14 21:43:00,1.88647,1.88659,1.88647,1.88654,53200000.0
2006-09-14 21:44:00,1.88655,1.88658,1.88653,1.88653,119400000.0
2006-09-14 21:45:00,1.8865,1.88655,1.88646,1.88655,45100000.0
2006-09-14 21:46:00,1.88655,1.88658,1.88655,1.88655,141600001.0
2006-09-14 21:47:00,1.88656,1.88665,1.88651,1.88665,179699999.0
2006-09-14 21:48:00,1.8866,1.8866,1.88646,1.88659,114600000.0
2006-09-14 21:49:00,1.88655,1.88658,1.88655,1.88658,94999998.0
2006-09-14 21:50:00,1.88656,1.88656,1.88647,1.88647,43300000.0
2006-09-14 21:51:00,1.88647,1.88655,1.88647,1.88647,182900001.0
2006-09-14 21:52:00,1.88648,1.88648,1.8864,1.88645,39600000.0
2006-09-14 21:53:00,1.8864,1.8864,1.88627,1.88629,68900000.0
2006-09-14 21:54:00,1.88637,1.88642,1.88627,1.88627,90500000.0
2006-09-14 21:55:00,1.88625,1.88633,1.8862,1.88629,217600003.0
2006-09-14 21:56:00,1.8863,1.88635,1.88627,1.88627,59800000.0
2006-09-14 21:57:00,1.88627,1.88629,1.88618,1.88619,120600002.0
2006-09-14 21:58:00,1.88619,1.88619,1.88612,1.88612,100400000.0
2006-09-14 21:59:00,1.88625,1.8865,1.88625,1.88641,489800001.0
2006-09-14 22:00:00,1.88648,1.88654,1.88644,1.8865,191200000.0
2006-09-14 22:01:00,1.88646,1.88653,1.88641,1.88642,101000000.0
2006-09-14 22:02:00,1.88639,1.88644,1.88631,1.88644,164200001.0
2006-09-14 22:03:00,1.88637,1.88637,1.88625,1.8863,92500000.0
2006-09-14 22:04:00,1.88624,1.88634,1.88611,1.88613,292949999.0
2006-09-14 22:05:00,1.88608,1.88615,1.88602,1.88612,109499999.0
2006-09-14 22:06:00,1.88607,1.8862,1.88606,1.88612,80299999.0
2006-09-14 22:07:00,1.88613,1.88613,1.88605,1.88608,45800000.0
2006-09-14 22:08:00,1.88613,1.88633,1.88613,1.88615,67600001.0
2006-09-14 22:09:00,1.88615,1.88618,1.88607,1.88609,73999999.0
2006-09-14 22:10:00,1.88597,1.88607,1.88592,1.88607,78800001.0
2006-09-14 22:11:00,1.88605,1.88605,1.88588,1.88597,54799999.0
2006-09-14 22:12:00,1.886,1.88603,1.88595,1.88597,111899999.0
2006-09-14 22:13:00,1.886,1.88603,1.886,1.886,35800000.0
2006-09-14 22:14:00,1.886,1.886,1.886,1.886,20400000.0
2006-09-14 22:15:00,1.88605,1.88605,1.88588,1.88595,345600000.0
2006-09-14 22:16:00,1.88593,1.88604,1.88586,1.88598,328599999.0
2006-09-14 22:17:00,1.88595,1.88595,1.88578,1.88594,31200001.0
2006-09-14 22:18:00,1.88601,1.88609,1.88597,1.88597,69699999.0
2006-09-14 22:19:00,1.886,1.88614,1.886,1.8861,60800001.0
2006-09-14 22:20:00,1.8861,1.88613,1.88605,1.88605,93200002.0
2006-09-14 22:21:00,1.88609,1.88609,1.88598,1.886,126400001.0
2006-09-14 22:22:00,1.88607,1.88619,1.88607,1.88613,91200001.0
2006-09-14 22:23:00,1.88612,1.88618,1.88579,1.88579,283200001.0
2006-09-14 22:24:00,1.88582,1.88601,1.88581,1.88601,77199999.0
2006-09-14 22:25:00,1.88608,1.8861,1.88605,1.88608,91200002.0
2006-09-14 22:26:00,1.88613,1.88632,1.88613,1.88632,8600000.0
2006-09-14 22:27:00,1.88632,1.88639,1.88618,1.88627,65499999.0
2006-09-14 22:28:00,1.88631,1.88631,1.88602,1.88626,59999999.0
2006-09-14 22:29:00,1.88628,1.88643,1.88617,1.88617,217999999.0
2006-09-14 22:30:00,1.88615,1.88615,1.88602,1.88604,65600000.0
2006-09-14 22:31:00,1.88605,1.88605,1.88603,1.88605,24300000.0
2006-09-14 22:32:00,1.88605,1.88605,1.88597,1.88603,140900000.0
2006-09-14 22:33:00,1.88612,1.88642,1.88612,1.8864,193200001.0
2006-09-14 22:34:00,1.88641,1.88641,1.88617,1.88627,155400002.0
2006-09-14 22:35:00,1.88628,1.88628,1.88622,1.88624,43200000.0
2006-09-14 22:36:00,1.88622,1.88622,1.88605,1.88605,44400000.0
2006-09-14 22:37:00,1.88617,1.88623,1.88612,1.88612,95799999.0
2006-09-14 22:38:00,1.88603,1.88613,1.88603,1.88613,47100000.0
2006-09-14 22:39:00,1.8861,1.8861,1.8861,1.8861,36099999.0
2006-09-14 22:40:00,1.88607,1.88607,1.886,1.88602,57000000.0
2006-09-14 22:41:00,1.88602,1.88609,1.88602,1.88608,86400001.0
2006-09-14 22:42:00,1.88635,1.88635,1.88625,1.88635,40300000.0
2006-09-14 22:43:00,1.88625,1.88625,1.88615,1.88617,97300000.0
2006-09-14 22:44:00,1.8862,1.88627,1.88615,1.88622,133899998.0
2006-09-14 22:45:00,1.88622,1.88623,1.88614,1.88623,52299999.0
2006-09-14 22:46:00,1.88625,1.8863,1.88625,1.88625,29300000.0
2006-09-14 22:47:00,1.88624,1.88624,1.88616,1.8862,72700000.0
2006-09-14 22:48:00,1.88622,1.88629,1.88614,1.88614,59500000.0
2006-09-14 22:49:00,1.88612,1.88613,1.8861,1.88613,39800000.0
2006-09-14 22:50:00,1.88623,1.88634,1.88619,1.8863,29800000.0
2006-09-14 22:51:00,1.88627,1.88627,1.88592,1.88612,69999998.0
2006-09-14 22:52:00,1.8861,1.8861,1.88603,1.88603,50800000.0
2006-09-14 22:53:00,1.88604,1.88604,1.8858,1.88603,32000000.0
2006-09-14 22:54:00,1.88616,1.88619,1.88614,1.88615,83600001.0
2006-09-14 22:55:00,1.88611,1.88624,1.88611,1.88621,67900001.0
2006-09-14 22:56:00,1.88601,1.88605,1.88596,1.88605,48099999.0
2006-09-14 22:57:00,1.88616,1.88629,1.88611,1.88625,98799999.0
2006-09-14 22:58:00,1.8861,1.88626,1.8861,1.88622,52800000.0
2006-09-14 22:59:00,1.88612,1.88651,1.88612,1.88641,151000001.0
2006-09-14 23:00:00,1.8865,1.8865,1.88635,1.88635,29400000.0
2006-09-14 23:01:00,1.8865,1.8865,1.8863,1.8863,49400000.0
2006-09-14 23:02:00,1.88629,1.8863,1.88596,1.88607,84699999.0
2006-09-14 23:03:00,1.88613,1.88627,1.88613,1.88625,18100000.0
2006-09-14 23:04:00,1.88618,1.88628,1.88606,1.88628,47300000.0
2006-09-14 23:05:00,1.88625,1.88625,1.88602,1.88618,97900001.0
2006-09-14 23:06:00,1.88622,1.88623,1.88597,1.88608,59800000.0
2006-09-14 23:07:00,1.88605,1.88605,1.8859,1.8859,12900000.0
2006-09-14 23:08:00,1.88573,1.88575,1.8857,1.88575,21700000.0
2006-09-14 23:09:00,1.8858,1.8858,1.88558,1.88576,77399999.0
2006-09-14 23:10:00,1.88572,1.88579,1.88561,1.88579,27700000.0
2006-09-14 23:11:00,1.88578,1.88578,1.88555,1.88573,39900000.0
2006-09-14 23:12:00,1.8858,1.88585,1.88577,1.88577,68599999.0
2006-09-14 23:13:00,1.88562,1.88563,1.88502,1.88505,47300000.0
2006-09-14 23:14:00,1.8849,1.88518,1.88466,1.88518,78100000.0
2006-09-14 23:15:00,1.88515,1.88534,1.88506,1.88534,34300000.0
2006-09-14 23:16:00,1.88552,1.88552,1.88548,1.88548,13800000.0
2006-09-14 23:17:00,1.88545,1.88556,1.88529,1.8853,57500000.0
2006-09-14 23:18:00,1.88522,1.88522,1.88498,1.88521,59900001.0
2006-09-14 23:19:00,1.88518,1.88539,1.88505,1.88539,47900000.0
2006-09-14 23:20:00,1.88559,1.88559,1.88529,1.88529,15300000.0
2006-09-14 23:21:00,1.88512,1.88524,1.88507,1.88524,78999998.0
2006-09-14 23:22:00,1.88541,1.88563,1.88541,1.88543,58300001.0
2006-09-14 23:23:00,1.88515,1.88515,1.885,1.88508,61500000.0
2006-09-14 23:24:00,1.88512,1.88548,1.88512,1.88548,64300001.0
2006-09-14 23:25:00,1.88544,1.88544,1.88531,1.88531,3400000.0
2006-09-14 23:26:00,1.88518,1.8852,1.88518,1.8852,57900000.0
2006-09-14 23:27:00,1.88526,1.88545,1.88526,1.88545,6000000.0
2006-09-14 23:28:00,1.88545,1.88545,1.88545,1.88545,3200000.0
2006-09-14 23:29:00,1.88555,1.88555,1.8855,1.88552,108899999.0
2006-09-14 23:30:00,1.88551,1.88551,1.88544,1.8855,25999999.0
2006-09-14 23:31:00,1.88537,1.88556,1.88537,1.8855,135099997.0
2006-09-14 23:32:00,1.8855,1.88558,1.88542,1.8855,42700000.0
2006-09-14 23:33:00,1.88547,1.88547,1.88543,1.88543,12900000.0
2006-09-14 23:34:00,1.8854,1.88545,1.8854,1.8854,26200000.0
2006-09-14 23:35:00,1.88539,1.88553,1.88539,1.88553,12800000.0
2006-09-14 23:36:00,1.88525,1.88553,1.88515,1.88547,96300003.0
2006-09-14 23:37:00,1.88548,1.88548,1.88542,1.88542,14500000.0
2006-09-14 23:38:00,1.88529,1.88547,1.88529,1.88544,51700000.0
2006-09-14 23:39:00,1.88542,1.88542,1.88538,1.88538,11500000.0
2006-09-14 23:40:00,1.88536,1.88545,1.88526,1.88535,91500001.0
2006-09-14 23:41:00,1.88538,1.88541,1.88536,1.88536,9000000.0
2006-09-14 23:42:00,1.88537,1.88579,1.88537,1.88566,51000000.0
2006-09-14 23:43:00,1.8856,1.88567,1.8856,1.88565,64950001.0
2006-09-14 23:44:00,1.88563,1.88563,1.88557,1.88557,2900000.0
2006-09-14 23:45:00,1.88567,1.88567,1.8853,1.88562,62500000.0
2006-09-14 23:46:00,1.8856,1.8856,1.8856,1.8856,2400000.0
2006-09-14 23:47:00,1.88563,1.88563,1.88538,1.88556,69500000.0
2006-09-14 23:48:00,1.88556,1.88562,1.88556,1.8856,24300000.0
2006-09-14 23:49:00,1.88563,1.88563,1.88545,1.88561,50100000.0
2006-09-14 23:50:00,1.88568,1.88568,1.88562,1.88562,41799999.0
2006-09-14 23:51:00,1.88567,1.8857,1.88567,1.8857,25800000.0
2006-09-14 23:52:00,1.88573,1.88577,1.88573,1.88577,25800001.0
2006-09-14 23:53:00,1.88589,1.88589,1.88586,1.88586,11200000.0
2006-09-14 23:54:00,1.88599,1.88599,1.88591,1.88591,24500001.0
2006-09-14 23:55:00,1.88602,1.88611,1.88598,1.886,74600001.0
2006-09-14 23:56:00,1.88605,1.88622,1.88605,1.88617,72300002.0
2006-09-14 23:57:00,1.88617,1.88623,1.88617,1.88623,13300000.0
2006-09-14 23:58:00,1.88631,1.88631,1.88613,1.88613,46599998.0
2006-09-14 23:59:00,1.88613,1.88613,1.88607,1.88613,38800000.0
2006-09-15 00:00:00,1.88613,1.88615,1.88613,1.88615,10200000.0
2006-09-15 00:01:00,1.88619,1.8863,1.88611,1.88611,60500000.0
2006-09-15 00:02:00,1.8861,1.8861,1.8861,1.8861,24999999.0
2006-09-15 00:03:00,1.88609,1.88614,1.88601,1.88614,127100000.0
2006-09-15 00:04:00,1.88605,1.8861,1.88605,1.8861,24500000.0
2006-09-15 00:05:00,1.88608,1.88611,1.88604,1.88604,14700000.0
2006-09-15 00:06:00,1.88605,1.88605,1.88605,1.88605,28599999.0
2006-09-15 00:07:00,1.88595,1.88605,1.88595,1.886,28300000.0
2006-09-15 00:08:00,1.88613,1.88613,1.88576,1.88585,74400000.0
2006-09-15 00:09:00,1.88597,1.886,1.88591,1.88591,73700001.0
2006-09-15 00:10:00,1.88586,1.88586,1.88557,1.88568,25600000.0
2006-09-15 00:11:00,1.88575,1.88575,1.8857,1.8857,24200000.0
2006-09-15 00:12:00,1.88569,1.88574,1.88558,1.8857,74700000.0
2006-09-15 00:13:00,1.88562,1.88578,1.88557,1.88572,74499999.0
2006-09-15 00:14:00,1.88568,1.88568,1.8856,1.88568,35600001.0
2006-09-15 00:15:00,1.88563,1.88645,1.8856,1.8862,91500000.0
2006-09-15 00:16:00,1.88574,1.88574,1.88554,1.88555,35100000.0
2006-09-15 00:17:00,1.8856,1.88565,1.8856,1.88565,38400000.0
2006-09-15 00:18:00,1.88565,1.88565,1.88565,1.88565,5500000.0
2006-09-15 00:19:00,1.88563,1.88563,1.88549,1.88552,40700000.0
2006-09-15 00:20:00,1.88617,1.88625,1.8858,1.8858,54500000.0
2006-09-15 00:21:00,1.8855,1.8855,1.8855,1.8855,10000000.0
2006-09-15 00:22:00,1.88547,1.88549,1.88546,1.88549,9600000.0
2006-09-15 00:23:00,1.88542,1.88542,1.88518,1.88519,53900000.0
2006-09-15 00:24:00,1.88505,1.88506,1.88494,1.88494,16200000.0
2006-09-15 00:25:00,1.88488,1.88535,1.88488,1.88531,49500000.0
2006-09-15 00:26:00,1.88548,1.88551,1.88542,1.88542,72699999.0
2006-09-15 00:27:00,1.88532,1.88545,1.88532,1.8854,71400001.0
2006-09-15 00:28:00,1.88545,1.88609,1.88537,1.88567,54600000.0
2006-09-15 00:29:00,1.88535,1.88545,1.88535,1.88545,103300000.0
2006-09-15 00:30:00,1.8856,1.88565,1.8856,1.88565,3900000.0
2006-09-15 00:31:00,1.8858,1.8858,1.88572,1.88572,18900000.0
2006-09-15 00:32:00,1.88574,1.88581,1.88574,1.88581,15200000.0
2006-09-15 00:33:00,1.88585,1.88585,1.88585,1.88585,15500000.0
2006-09-15 00:34:00,1.88585,1.88585,1.88582,1.88582,7900000.0
2006-09-15 00:35:00,1.88582,1.88582,1.8858,1.8858,2700000.0
2006-09-15 00:36:00,1.88583,1.88599,1.88583,1.88599,17600000.0
2006-09-15 00:37:00,1.88578,1.88592,1.88567,1.88592,65800000.0
2006-09-15 00:38:00,1.88583,1.88583,1.88579,1.88579,19099999.0
2006-09-15 00:39:00,1.88583,1.88585,1.8858,1.88585,43399999.0
2006-09-15 00:40:00,1.88585,1.88585,1.88585,1.88585,22000000.0
2006-09-15 00:41:00,1.88582,1.88585,1.8858,1.88585,23000000.0
2006-09-15 00:42:00,1.8858,1.88585,1.88572,1.8858,57100000.0
2006-09-15 00:43:00,1.88583,1.88583,1.88568,1.88578,56400000.0
2006-09-15 00:44:00,1.88582,1.88585,1.88577,1.8858,50300000.0
2006-09-15 00:45:00,1.88578,1.88578,1.88573,1.88578,19900000.0
2006-09-15 00:46:00,1.88568,1.88577,1.88565,1.88572,89300000.0
2006-09-15 00:47:00,1.8857,1.88575,1.88567,1.88572,66100000.0
2006-09-15 00:48:00,1.8857,1.8857,1.88562,1.88568,35700000.0
2006-09-15 00:49:00,1.88564,1.88568,1.88564,1.88564,23700000.0
2006-09-15 00:50:00,1.88575,1.88575,1.8857,1.8857,27400001.0
2006-09-15 00:51:00,1.88582,1.88582,1.88548,1.8855,34700001.0
2006-09-15 00:52:00,1.88573,1.88573,1.88566,1.88567,38800000.0
2006-09-15 00:53:00,1.88562,1.88571,1.88555,1.88555,23000000.0
2006-09-15 00:54:00,1.88558,1.88558,1.88556,1.88558,26000001.0
2006-09-15 00:55:00,1.88553,1.88566,1.88553,1.88562,77100000.0
2006-09-15 00:56:00,1.88553,1.88553,1.88547,1.88547,45999998.0
2006-09-15 00:57:00,1.88545,1.88545,1.88531,1.88531,94200001.0
2006-09-15 00:58:00,1.88529,1.8854,1.88529,1.88538,66499999.0
2006-09-15 00:59:00,1.88548,1.88555,1.8854,1.88542,57300000.0
2006-09-15 01:00:00,1.88538,1.88545,1.88538,1.88545,1600000.0
2006-09-15 01:01:00,1.88538,1.8854,1.88538,1.8854,13600000.0
2006-09-15 01:02:00,1.88538,1.88545,1.88535,1.88535,36500000.0
2006-09-15 01:03:00,1.88543,1.88543,1.88532,1.88543,102399997.0
2006-09-15 01:04:00,1.88544,1.88544,1.88527,1.88527,63000001.0
2006-09-15 01:05:00,1.88543,1.88543,1.8853,1.88535,44700000.0
2006-09-15 01:06:00,1.88535,1.8854,1.88535,1.88535,20900000.0
2006-09-15 01:07:00,1.88535,1.8854,1.88531,1.88531,43500000.0
2006-09-15 01:08:00,1.8853,1.88532,1.88527,1.88532,20900000.0
2006-09-15 01:09:00,1.88525,1.88533,1.88525,1.88533,79899999.0
2006-09-15 01:10:00,1.88532,1.88532,1.88522,1.88523,13100000.0
2006-09-15 01:11:00,1.88493,1.88529,1.88493,1.88529,68700000.0
2006-09-15 01:12:00,1.88517,1.88525,1.88517,1.8852,61000001.0
2006-09-15 01:13:00,1.88522,1.88543,1.88522,1.88543,15200000.0
2006-09-15 01:14:00,1.88545,1.88545,1.88545,1.88545,71899999.0
2006-09-15 01:15:00,1.88538,1.88538,1.88526,1.8853,37000000.0
2006-09-15 01:16:00,1.88525,1.88525,1.8852,1.8852,25600000.0
2006-09-15 01:17:00,1.88527,1.8853,1.88518,1.88527,50900000.0
2006-09-15 01:18:00,1.8853,1.8854,1.8852,1.8854,111099999.0
2006-09-15 01:19:00,1.8853,1.8853,1.88513,1.88513,32300000.0
2006-09-15 01:20:00,1.88525,1.88539,1.88525,1.88532,41200000.0
2006-09-15 01:21:00,1.88527,1.88529,1.88503,1.88527,55800000.0
2006-09-15 01:22:00,1.88515,1.88541,1.8851,1.88534,52800001.0
2006-09-15 01:23:00,1.88527,1.88536,1.88517,1.88524,80200000.0
2006-09-15 01:24:00,1.88533,1.88548,1.88533,1.88548,20600000.0
2006-09-15 01:25:00,1.88554,1.88554,1.88519,1.8852,111199999.0
2006-09-15 01:26:00,1.88555,1.88555,1.8855,1.88555,25100000.0
2006-09-15 01:27:00,1.88528,1.88555,1.88528,1.88551,75699999.0
2006-09-15 01:28:00,1.88548,1.88548,1.8853,1.8853,79400000.0
2006-09-15 01:29:00,1.88545,1.88545,1.88537,1.8854,65599997.0
2006-09-15 01:30:00,1.88565,1.88565,1.88555,1.88555,44600000.0
2006-09-15 01:31:00,1.8856,1.88561,1.88545,1.88554,71399997.0
2006-09-15 01:32:00,1.88557,1.88565,1.88557,1.88565,5700000.0
2006-09-15 01:33:00,1.8856,1.88565,1.88541,1.88552,84400001.0
2006-09-15 01:34:00,1.88565,1.88565,1.88555,1.88563,45700001.0
2006-09-15 01:35:00,1.8856,1.8856,1.8856,1.8856,45700000.0
2006-09-15 01:36:00,1.88559,1.88565,1.88552,1.88559,90100002.0
2006-09-15 01:37:00,1.88565,1.88565,1.88558,1.88563,27900000.0
2006-09-15 01:38:00,1.88559,1.88565,1.88551,1.88551,40700000.0
2006-09-15 01:39:00,1.88555,1.88555,1.8855,1.88555,24800000.0
2006-09-15 01:40:00,1.88552,1.88552,1.8855,1.8855,18900000.0
2006-09-15 01:41:00,1.88552,1.88552,1.88535,1.88547,131400000.0
2006-09-15 01:42:00,1.8855,1.88555,1.88545,1.8855,62300000.0
2006-09-15 01:43:00,1.88552,1.88563,1.88552,1.88563,15900000.0
2006-09-15 01:44:00,1.88572,1.88572,1.88549,1.8855,46800000.0
2006-09-15 01:45:00,1.88553,1.88559,1.88546,1.88553,57600001.0
2006-09-15 01:46:00,1.88555,1.88562,1.88545,1.88545,75899999.0
2006-09-15 01:47:00,1.88559,1.88559,1.88556,1.88556,3300000.0
2006-09-15 01:48:00,1.88562,1.88568,1.88559,1.88567,24100000.0
2006-09-15 01:49:00,1.88558,1.88558,1.88557,1.88557,9500000.0
2006-09-15 01:50:00,1.8856,1.8856,1.8855,1.8855,12800000.0
2006-09-15 01:51:00,1.88555,1.8856,1.88552,1.8856,45100000.0
2006-09-15 01:52:00,1.88555,1.8856,1.88553,1.88555,61400000.0
2006-09-15 01:53:00,1.88557,1.88559,1.88537,1.88537,97500000.0
2006-09-15 01:54:00,1.88542,1.88559,1.88525,1.88542,31500000.0
2006-09-15 01:55:00,1.8855,1.88555,1.88536,1.88547,65999999.0
2006-09-15 01:56:00,1.88554,1.88554,1.88547,1.88551,20000000.0
2006-09-15 01:57:00,1.88551,1.88554,1.88551,1.88551,82100002.0
2006-09-15 01:58:00,1.88553,1.88557,1.88526,1.8855,45300000.0
2006-09-15 01:59:00,1.8855,1.8855,1.88548,1.8855,43699999.0
2006-09-15 02:00:00,1.88557,1.88568,1.88557,1.88567,79100001.0
2006-09-15 02:01:00,1.88561,1.8857,1.88561,1.88568,55999999.0
2006-09-15 02:02:00,1.88567,1.8857,1.88567,1.88567,31299999.0
2006-09-15 02:03:00,1.88573,1.88575,1.8857,1.88575,59500000.0
2006-09-15 02:04:00,1.88569,1.88579,1.88564,1.8857,59400000.0
2006-09-15 02:05:00,1.88565,1.88575,1.88565,1.88575,12000000.0
2006-09-15 02:06:00,1.88575,1.88575,1.88567,1.88575,39800001.0
2006-09-15 02:07:00,1.88571,1.88571,1.88555,1.88567,75899999.0
2006-09-15 02:08:00,1.88566,1.88567,1.88566,1.88566,40699999.0
2006-09-15 02:09:00,1.88569,1.88579,1.88567,1.88567,54499997.0
2006-09-15 02:10:00,1.88572,1.88575,1.88564,1.88567,39900000.0
2006-09-15 02:11:00,1.88573,1.88573,1.88557,1.88567,49199999.0
2006-09-15 02:12:00,1.88565,1.88579,1.88561,1.88561,21300000.0
2006-09-15 02:13:00,1.88565,1.8857,1.88554,1.8856,100200001.0
2006-09-15 02:14:00,1.88567,1.8857,1.88563,1.88565,55500000.0
2006-09-15 02:15:00,1.88543,1.88556,1.88537,1.88551,35600000.0
2006-09-15 02:16:00,1.88555,1.88573,1.88555,1.88573,24400000.0
2006-09-15 02:17:00,1.88583,1.88583,1.88575,1.88575,64000001.0
2006-09-15 02:18:00,1.88574,1.88583,1.88567,1.88583,73400001.0
2006-09-15 02:19:00,1.88573,1.88573,1.88557,1.88566,21400000.0
2006-09-15 02:20:00,1.88567,1.88581,1.88563,1.88581,55500000.0
2006-09-15 02:21:00,1.88577,1.88577,1.88564,1.88564,62700000.0
2006-09-15 02:22:00,1.88557,1.88581,1.88557,1.88568,130400000.0
2006-09-15 02:23:00,1.8857,1.88575,1.88567,1.8857,24900000.0
2006-09-15 02:24:00,1.8857,1.88574,1.88566,1.88566,21700000.0
2006-09-15 02:25:00,1.88558,1.88577,1.88558,1.88576,24200000.0
2006-09-15 02:26:00,1.8858,1.88585,1.88567,1.8858,34500000.0
2006-09-15 02:27:00,1.88575,1.88585,1.88575,1.88585,52300001.0
2006-09-15 02:28:00,1.88575,1.88585,1.88575,1.88585,11900000.0
2006-09-15 02:29:00,1.8858,1.8858,1.88566,1.88569,74600001.0
2006-09-15 02:30:00,1.88562,1.88571,1.88562,1.88565,71800000.0
2006-09-15 02:31:00,1.88575,1.88575,1.88545,1.88545,10900000.0
2006-09-15 02:32:00,1.8857,1.88575,1.8857,1.8857,40200000.0
2006-09-15 02:33:00,1.88572,1.8858,1.88565,1.88571,56100000.0
2006-09-15 02:34:00,1.88568,1.88575,1.88568,1.88575,53200001.0
2006-09-15 02:35:00,1.8856,1.88576,1.88553,1.88576,57300000.0
2006-09-15 02:36:00,1.88585,1.8859,1.88562,1.88567,41000000.0
2006-09-15 02:37:00,1.88584,1.88584,1.88578,1.88578,20600001.0
2006-09-15 02:38:00,1.8857,1.88581,1.8857,1.88577,45200000.0
2006-09-15 02:39:00,1.88572,1.88577,1.88543,1.88553,79400000.0
2006-09-15 02:40:00,1.88567,1.88567,1.88563,1.88567,30699999.0
2006-09-15 02:41:00,1.88555,1.8856,1.88546,1.88554,67800000.0
2006-09-15 02:42:00,1.88572,1.88575,1.88567,1.88575,102399998.0
2006-09-15 02:43:00,1.88572,1.8858,1.88567,1.88572,37400000.0
2006-09-15 02:44:00,1.88567,1.8859,1.88567,1.8859,104700001.0
2006-09-15 02:45:00,1.8859,1.8859,1.88585,1.88585,54699998.0
2006-09-15 02:46:00,1.88585,1.88589,1.8858,1.8858,110500000.0
2006-09-15 02:47:00,1.88584,1.88589,1.88579,1.88582,53600000.0
2006-09-15 02:48:00,1.88593,1.88597,1.88585,1.88585,87200000.0
2006-09-15 02:49:00,1.8858,1.88585,1.88573,1.8858,109100005.0
2006-09-15 02:50:00,1.8858,1.88585,1.8858,1.88585,26600000.0
2006-09-15 02:51:00,1.88573,1.88583,1.88566,1.88583,79299999.0
2006-09-15 02:52:00,1.8858,1.8858,1.88575,1.88578,44899999.0
2006-09-15 02:53:00,1.88578,1.88585,1.88577,1.88585,15600000.0
2006-09-15 02:54:00,1.88583,1.88583,1.88574,1.88576,59900000.0
2006-09-15 02:55:00,1.8857,1.8857,1.88565,1.88565,13600000.0
2006-09-15 02:56:00,1.88575,1.88575,1.88565,1.8857,120800000.0
2006-09-15 02:57:00,1.88557,1.88579,1.88546,1.88568,38000000.0
2006-09-15 02:58:00,1.88567,1.88572,1.88545,1.88561,66450000.0
2006-09-15 02:59:00,1.8857,1.88571,1.88552,1.88571,48700001.0
2006-09-15 03:00:00,1.88562,1.88562,1.88541,1.88541,51400000.0
2006-09-15 03:01:00,1.88543,1.88544,1.88535,1.88535,63000000.0
2006-09-15 03:02:00,1.88531,1.88547,1.88531,1.88547,56400000.0
2006-09-15 03:03:00,1.88555,1.88555,1.88545,1.88553,42900000.0
2006-09-15 03:04:00,1.88557,1.88561,1.88554,1.88561,55400000.0
2006-09-15 03:05:00,1.88554,1.88554,1.88542,1.88542,35300001.0
2006-09-15 03:06:00,1.88537,1.88547,1.88535,1.88543,104099999.0
2006-09-15 03:07:00,1.88548,1.88552,1.88545,1.88552,55499999.0
2006-09-15 03:08:00,1.8855,1.8855,1.88545,1.88548,39900001.0
2006-09-15 03:09:00,1.88553,1.88553,1.88526,1.8854,50500000.0
2006-09-15 03:10:00,1.88547,1.88558,1.88546,1.88558,48999999.0
2006-09-15 03:11:00,1.88555,1.88562,1.88539,1.88547,61799999.0
2006-09-15 03:12:00,1.88568,1.88568,1.88555,1.8856,50899999.0
2006-09-15 03:13:00,1.88565,1.88565,1.88548,1.88557,83199999.0
2006-09-15 03:14:00,1.88565,1.88565,1.88565,1.88565,2000000.0
2006-09-15 03:15:00,1.88563,1.88563,1.88552,1.88552,46100002.0
2006-09-15 03:16:00,1.88557,1.88563,1.88556,1.88563,25100000.0
2006-09-15 03:17:00,1.88559,1.88565,1.88554,1.88565,55200000.0
2006-09-15 03:18:00,1.88561,1.8857,1.88561,1.8857,45799998.0
2006-09-15 03:19:00,1.88564,1.88567,1.88559,1.88559,39300001.0
2006-09-15 03:20:00,1.88566,1.88566,1.88564,1.88564,10400000.0
2006-09-15 03:21:00,1.8857,1.8857,1.8857,1.8857,9600000.0
2006-09-15 03:22:00,1.8857,1.88575,1.88565,1.88565,18200000.0
2006-09-15 03:23:00,1.88569,1.88572,1.88556,1.88565,63900002.0
2006-09-15 03:24:00,1.8857,1.88575,1.8857,1.88575,20700000.0
2006-09-15 03:25:00,1.88567,1.8857,1.88559,1.88561,29700000.0
2006-09-15 03:26:00,1.8856,1.88571,1.8856,1.8857,68500000.0
2006-09-15 03:27:00,1.88571,1.88574,1.88571,1.88574,15500000.0
2006-09-15 03:28:00,1.88579,1.88579,1.88569,1.88569,26700000.0
2006-09-15 03:29:00,1.8856,1.88572,1.8856,1.88564,44000000.0
2006-09-15 03:30:00,1.88565,1.88582,1.88557,1.88578,83600000.0
2006-09-15 03:31:00,1.88569,1.88573,1.88569,1.88573,4800000.0
2006-09-15 03:32:00,1.88575,1.88575,1.88567,1.88575,74900003.0
2006-09-15 03:33:00,1.88568,1.88568,1.88568,1.88568,28300000.0
2006-09-15 03:34:00,1.8857,1.8857,1.88565,1.88565,9800000.0
2006-09-15 03:35:00,1.88567,1.88567,1.88563,1.88563,9000000.0
2006-09-15 03:36:00,1.88561,1.8858,1.88561,1.8857,42900000.0
2006-09-15 03:37:00,1.88569,1.88573,1.88564,1.88568,41400000.0
2006-09-15 03:38:00,1.8857,1.88578,1.88565,1.88565,75300002.0
2006-09-15 03:39:00,1.88571,1.8858,1.88571,1.88573,46800000.0
2006-09-15 03:40:00,1.88587,1.88593,1.88585,1.88593,19500000.0
2006-09-15 03:41:00,1.88601,1.88604,1.886,1.886,42800000.0
2006-09-15 03:42:00,1.88595,1.88607,1.88595,1.88595,102400000.0
2006-09-15 03:43:00,1.88588,1.88593,1.88583,1.88593,38600000.0
2006-09-15 03:44:00,1.8859,1.8859,1.8859,1.8859,21900000.0
2006-09-15 03:45:00,1.88588,1.886,1.88584,1.886,23000000.0
2006-09-15 03:46:00,1.88603,1.8862,1.88603,1.88613,51400001.0
2006-09-15 03:47:00,1.8862,1.88625,1.88618,1.88625,91900001.0
2006-09-15 03:48:00,1.88617,1.88623,1.88601,1.88623,27700000.0
2006-09-15 03:49:00,1.88623,1.88633,1.88623,1.88629,38299999.0
2006-09-15 03:50:00,1.8862,1.88631,1.88613,1.88613,50400000.0
2006-09-15 03:51:00,1.8861,1.88622,1.8861,1.88612,75599999.0
2006-09-15 03:52:00,1.88617,1.88623,1.88614,1.88623,37300000.0
2006-09-15 03:53:00,1.88611,1.88624,1.88611,1.88624,142900000.0
2006-09-15 03:54:00,1.88608,1.88608,1.88575,1.88585,33600000.0
2006-09-15 03:55:00,1.88593,1.88593,1.88577,1.88578,105500001.0
2006-09-15 03:56:00,1.88591,1.88592,1.88577,1.88592,42300000.0
2006-09-15 03:57:00,1.88587,1.88598,1.88587,1.88598,41500000.0
2006-09-15 03:58:00,1.88587,1.88602,1.88577,1.88597,60399999.0
2006-09-15 03:59:00,1.886,1.88601,1.88598,1.88601,17700000.0
2006-09-15 04:00:00,1.88595,1.88595,1.88595,1.88595,10600000.0
2006-09-15 04:01:00,1.88595,1.88597,1.88595,1.88597,23999999.0
2006-09-15 04:02:00,1.88605,1.88605,1.88605,1.88605,8100000.0
2006-09-15 04:03:00,1.88605,1.88619,1.88605,1.88612,37400000.0
2006-09-15 04:04:00,1.88608,1.88615,1.88608,1.8861,66500001.0
2006-09-15 04:05:00,1.88609,1.88613,1.88605,1.88611,55900000.0
2006-09-15 04:06:00,1.88598,1.88611,1.88595,1.88608,54699999.0
2006-09-15 04:07:00,1.88617,1.88622,1.88606,1.88606,89000000.0
2006-09-15 04:08:00,1.88617,1.88623,1.88608,1.88623,113600001.0
2006-09-15 04:09:00,1.88621,1.88621,1.88606,1.8861,69900000.0
2006-09-15 04:10:00,1.88618,1.8862,1.88611,1.88614,59100000.0
2006-09-15 04:11:00,1.88615,1.88615,1.8861,1.8861,32700000.0
2006-09-15 04:12:00,1.88612,1.88621,1.88604,1.88604,45300000.0
2006-09-15 04:13:00,1.88623,1.88623,1.88605,1.88613,86400000.0
2006-09-15 04:14:00,1.8862,1.88625,1.8861,1.8861,100499998.0
2006-09-15 04:15:00,1.88611,1.88631,1.88597,1.88622,111200000.0
2006-09-15 04:16:00,1.88618,1.88619,1.88612,1.88618,38700000.0
2006-09-15 04:17:00,1.88616,1.8862,1.88611,1.88619,61600000.0
2006-09-15 04:18:00,1.88628,1.88634,1.88628,1.88633,26200000.0
2006-09-15 04:19:00,1.88635,1.88635,1.88621,1.88628,50800000.0
2006-09-15 04:20:00,1.88617,1.88634,1.88617,1.8863,73600001.0
2006-09-15 04:21:00,1.88635,1.88638,1.88635,1.88635,61700000.0
2006-09-15 04:22:00,1.88633,1.88659,1.88633,1.88659,36600000.0
2006-09-15 04:23:00,1.88662,1.88669,1.88656,1.88659,75699997.0
2006-09-15 04:24:00,1.88658,1.88661,1.88652,1.88657,88199998.0
2006-09-15 04:25:00,1.88668,1.88669,1.88631,1.88631,58700000.0
2006-09-15 04:26:00,1.88625,1.88625,1.88615,1.8862,61499999.0
2006-09-15 04:27:00,1.88623,1.88623,1.88613,1.88616,30300000.0
2006-09-15 04:28:00,1.88607,1.88615,1.886,1.88615,156099997.0
2006-09-15 04:29:00,1.88614,1.88614,1.88602,1.88613,122899998.0
2006-09-15 04:30:00,1.88612,1.88612,1.88612,1.88612,3600000.0
2006-09-15 04:31:00,1.88607,1.88619,1.88596,1.88596,65700000.0
2006-09-15 04:32:00,1.886,1.88613,1.886,1.88613,5400000.0
2006-09-15 04:33:00,1.88617,1.88619,1.88592,1.88592,43100000.0
2006-09-15 04:34:00,1.88604,1.88606,1.88604,1.88606,16400000.0
2006-09-15 04:35:00,1.88605,1.88615,1.88605,1.88615,44400001.0
2006-09-15 04:36:00,1.88612,1.88623,1.88607,1.88616,44300000.0
2006-09-15 04:37:00,1.88622,1.88622,1.88606,1.88616,59300000.0
2006-09-15 04:38:00,1.88622,1.8863,1.88617,1.88619,86900001.0
2006-09-15 04:39:00,1.88613,1.88613,1.88591,1.88598,74200000.0
2006-09-15 04:40:00,1.88611,1.88612,1.88608,1.88608,29500000.0
2006-09-15 04:41:00,1.88597,1.88615,1.88595,1.88599,106799999.0
2006-09-15 04:42:00,1.8861,1.88615,1.88608,1.88608,21700000.0
2006-09-15 04:43:00,1.88607,1.88612,1.88604,1.88608,92700000.0
2006-09-15 04:44:00,1.88597,1.88598,1.88585,1.88585,61000000.0
2006-09-15 04:45:00,1.88598,1.886,1.88568,1.886,68599999.0
2006-09-15 04:46:00,1.88591,1.88594,1.88587,1.88587,30700000.0
2006-09-15 04:47:00,1.88597,1.88599,1.88583,1.88588,70699998.0
2006-09-15 04:48:00,1.88595,1.88595,1.88595,1.88595,29600000.0
2006-09-15 04:49:00,1.88587,1.88592,1.88587,1.88592,20000000.0
2006-09-15 04:50:00,1.88592,1.88593,1.88584,1.88584,19200000.0
2006-09-15 04:51:00,1.88588,1.88596,1.88588,1.88596,19900000.0
2006-09-15 04:52:00,1.88609,1.88611,1.88609,1.88611,12400000.0
2006-09-15 04:53:00,1.88608,1.8861,1.88608,1.8861,13200000.0
2006-09-15 04:54:00,1.8862,1.8863,1.8862,1.88626,35800000.0
2006-09-15 04:55:00,1.88622,1.88622,1.88603,1.88621,41000000.0
2006-09-15 04:56:00,1.88619,1.88619,1.88613,1.88618,50700000.0
2006-09-15 04:57:00,1.88611,1.88628,1.88606,1.88627,87799997.0
2006-09-15 04:58:00,1.88617,1.88631,1.88613,1.88613,91300001.0
2006-09-15 04:59:00,1.88616,1.8862,1.88615,1.88615,20500000.0
2006-09-15 05:00:00,1.88625,1.88625,1.8862,1.8862,23799999.0
2006-09-15 05:01:00,1.88615,1.88615,1.88615,1.88615,5900000.0
2006-09-15 05:02:00,1.88614,1.88623,1.88606,1.88623,71600001.0
2006-09-15 05:03:00,1.88624,1.88624,1.88623,1.88623,5300000.0
2006-09-15 05:04:00,1.88624,1.88635,1.88624,1.88628,21600000.0
2006-09-15 05:05:00,1.88625,1.88625,1.88625,1.88625,41999999.0
2006-09-15 05:06:00,1.88617,1.88625,1.88617,1.8862,43700001.0
2006-09-15 05:07:00,1.8862,1.88623,1.88613,1.8862,48300000.0
2006-09-15 05:08:00,1.88628,1.88629,1.88594,1.88609,75200001.0
2006-09-15 05:09:00,1.88623,1.88625,1.8862,1.8862,37500000.0
2006-09-15 05:10:00,1.88621,1.88621,1.88606,1.8861,27200000.0
2006-09-15 05:11:00,1.88608,1.88628,1.88608,1.88628,35499999.0
2006-09-15 05:12:00,1.88635,1.88646,1.88627,1.88646,36700000.0
2006-09-15 05:13:00,1.88644,1.88653,1.88643,1.88649,58900000.0
2006-09-15 05:14:00,1.88645,1.88652,1.88644,1.88644,101500003.0
2006-09-15 05:15:00,1.88645,1.8865,1.88643,1.88648,40000000.0
2006-09-15 05:16:00,1.88645,1.88651,1.88642,1.88642,34500000.0
2006-09-15 05:17:00,1.88646,1.88648,1.88639,1.88644,47000000.0
2006-09-15 05:18:00,1.88646,1.88661,1.88643,1.88661,80099998.0
2006-09-15 05:19:00,1.88662,1.8867,1.88661,1.88662,36000000.0
2006-09-15 05:20:00,1.88658,1.88667,1.88658,1.88667,81999999.0
2006-09-15 05:21:00,1.88669,1.88673,1.88659,1.88659,28500000.0
2006-09-15 05:22:00,1.88651,1.88661,1.8864,1.88659,38300000.0
2006-09-15 05:23:00,1.88657,1.88657,1.88655,1.88655,8500000.0
2006-09-15 05:24:00,1.88651,1.88666,1.88651,1.88666,49200000.0
2006-09-15 05:25:00,1.8867,1.88682,1.8867,1.88682,58900000.0
2006-09-15 05:26:00,1.88682,1.88691,1.88682,1.88685,44500000.0
2006-09-15 05:27:00,1.88685,1.88685,1.88668,1.8868,34100000.0
2006-09-15 05:28:00,1.8868,1.88682,1.88671,1.88671,65000001.0
2006-09-15 05:29:00,1.88672,1.88679,1.88671,1.88679,44700000.0
2006-09-15 05:30:00,1.88668,1.88673,1.88666,1.88673,33900000.0
2006-09-15 05:31:00,1.88672,1.88675,1.88672,1.88673,10600000.0
2006-09-15 05:32:00,1.8868,1.8868,1.88678,1.8868,19800000.0
2006-09-15 05:33:00,1.88677,1.88677,1.88664,1.88676,20600000.0
2006-09-15 05:34:00,1.88678,1.88683,1.88639,1.88683,113150000.0
2006-09-15 05:35:00,1.88676,1.88679,1.88676,1.88679,14700000.0
2006-09-15 05:36:00,1.8867,1.88675,1.8867,1.88675,10200000.0
2006-09-15 05:37:00,1.88665,1.88665,1.88655,1.88655,44999999.0
2006-09-15 05:38:00,1.88665,1.88671,1.88655,1.88668,59699998.0
2006-09-15 05:39:00,1.88663,1.88667,1.88663,1.88666,36599999.0
2006-09-15 05:40:00,1.88668,1.8867,1.88656,1.88669,144500001.0
2006-09-15 05:41:00,1.88673,1.88681,1.88666,1.88666,62800001.0
2006-09-15 05:42:00,1.88663,1.88674,1.88663,1.88674,58900000.0
2006-09-15 05:43:00,1.88674,1.88682,1.88674,1.88675,30800000.0
2006-09-15 05:44:00,1.88673,1.88673,1.88664,1.88666,7800000.0
2006-09-15 05:45:00,1.88673,1.88673,1.88673,1.88673,5200000.0
2006-09-15 05:46:00,1.88665,1.8867,1.88665,1.8867,36000000.0
2006-09-15 05:47:00,1.8867,1.88671,1.88665,1.88668,33800000.0
2006-09-15 05:48:00,1.88665,1.88665,1.8866,1.88665,36100000.0
2006-09-15 05:49:00,1.88648,1.8866,1.88647,1.8866,36200001.0
2006-09-15 05:50:00,1.88667,1.88667,1.88667,1.88667,12300000.0
2006-09-15 05:51:00,1.88662,1.8867,1.8864,1.88654,90900002.0
2006-09-15 05:52:00,1.88657,1.88662,1.88639,1.88662,67200000.0
2006-09-15 05:53:00,1.8866,1.88665,1.88655,1.88662,62700000.0
2006-09-15 05:54:00,1.88658,1.88658,1.88621,1.88643,42300000.0
2006-09-15 05:55:00,1.88641,1.88653,1.88641,1.88648,45000001.0
2006-09-15 05:56:00,1.88647,1.88655,1.88647,1.8865,45400000.0
2006-09-15 05:57:00,1.88657,1.88659,1.88646,1.88646,65450000.0
2006-09-15 05:58:00,1.88655,1.88655,1.88645,1.8865,84499998.0
2006-09-15 05:59:00,1.88648,1.88655,1.88645,1.8865,56100001.0
2006-09-15 06:00:00,1.88651,1.88651,1.8862,1.88626,75200000.0
2006-09-15 06:01:00,1.8863,1.88657,1.88624,1.88632,35346994.0
2006-09-15 06:02:00,1.88621,1.88656,1.88617,1.8865,84400002.0
2006-09-15 06:03:00,1.88653,1.88653,1.88632,1.88643,63000002.0
2006-09-15 06:04:00,1.88645,1.88645,1.88645,1.88645,9600000.0
2006-09-15 06:05:00,1.88643,1.88664,1.88643,1.88664,45400000.0
2006-09-15 06:06:00,1.88655,1.88669,1.88652,1.88652,85299999.0
2006-09-15 06:07:00,1.88659,1.88663,1.8865,1.88652,39700000.0
2006-09-15 06:08:00,1.8865,1.88662,1.88649,1.88662,82199998.0
2006-09-15 06:09:00,1.8866,1.88665,1.8866,1.88662,68300000.0
2006-09-15 06:10:00,1.8866,1.88665,1.88655,1.88665,67200001.0
2006-09-15 06:11:00,1.88663,1.88667,1.88655,1.88667,35000000.0
2006-09-15 06:12:00,1.88673,1.88673,1.88659,1.8866,29200000.0
2006-09-15 06:13:00,1.88656,1.88656,1.88644,1.88649,93900000.0
2006-09-15 06:14:00,1.88647,1.88656,1.88644,1.88656,39400000.0
2006-09-15 06:15:00,1.88655,1.88655,1.88643,1.88655,53800000.0
2006-09-15 06:16:00,1.88649,1.88655,1.88644,1.88644,102699999.0
2006-09-15 06:17:00,1.88648,1.88651,1.88641,1.88648,41000000.0
2006-09-15 06:18:00,1.8865,1.88655,1.8865,1.88655,26900000.0
2006-09-15 06:19:00,1.88657,1.88658,1.88653,1.88658,27100000.0
2006-09-15 06:20:00,1.88657,1.88662,1.88657,1.88662,11200000.0
2006-09-15 06:21:00,1.88659,1.88663,1.88654,1.88659,48100000.0
2006-09-15 06:22:00,1.8865,1.88661,1.88631,1.88661,75000000.0
2006-09-15 06:23:00,1.88668,1.88668,1.88658,1.8866,37999999.0
2006-09-15 06:24:00,1.88659,1.88662,1.88653,1.88654,111499999.0
2006-09-15 06:25:00,1.88658,1.88658,1.88645,1.88648,67499999.0
2006-09-15 06:26:00,1.88647,1.88655,1.88647,1.88655,14700000.0
2006-09-15 06:27:00,1.8865,1.88658,1.88647,1.88658,21900000.0
2006-09-15 06:28:00,1.8865,1.88658,1.8865,1.8865,22700000.0
2006-09-15 06:29:00,1.88659,1.88663,1.88659,1.88663,3400000.0
2006-09-15 06:30:00,1.88661,1.88661,1.88645,1.88645,29800000.0
2006-09-15 06:31:00,1.88651,1.88661,1.88651,1.88652,76200000.0
2006-09-15 06:32:00,1.88655,1.88665,1.88655,1.8866,99399999.0
2006-09-15 06:33:00,1.88662,1.88662,1.88662,1.88662,8500000.0
2006-09-15 06:34:00,1.88655,1.88665,1.88655,1.88662,57399998.0
2006-09-15 06:35:00,1.88658,1.88658,1.88652,1.88652,15900000.0
2006-09-15 06:36:00,1.88656,1.88661,1.88645,1.88645,69600000.0
2006-09-15 06:37:00,1.88643,1.88647,1.88643,1.88647,9700000.0
2006-09-15 06:38:00,1.88655,1.88655,1.88655,1.88655,10500000.0
2006-09-15 06:39:00,1.88654,1.88661,1.88654,1.88661,20300000.0
2006-09-15 06:40:00,1.88656,1.88656,1.88615,1.88634,89999999.0
2006-09-15 06:41:00,1.88663,1.88675,1.88654,1.88666,42900000.0
2006-09-15 06:42:00,1.8868,1.88683,1.8868,1.88683,50699999.0
2006-09-15 06:43:00,1.887,1.88701,1.88686,1.88701,23100000.0
2006-09-15 06:44:00,1.88704,1.88716,1.88704,1.88716,33900000.0
2006-09-15 06:45:00,1.88717,1.88717,1.88701,1.88701,26400000.0
2006-09-15 06:46:00,1.88702,1.88702,1.88689,1.887,42600000.0
2006-09-15 06:47:00,1.88696,1.88696,1.88685,1.88685,71600000.0
2006-09-15 06:48:00,1.88695,1.88701,1.88679,1.88701,58600000.0
2006-09-15 06:49:00,1.88695,1.88695,1.88695,1.88695,8800000.0
2006-09-15 06:50:00,1.88705,1.88714,1.88705,1.88709,69600000.0
2006-09-15 06:51:00,1.88693,1.88704,1.88678,1.88704,19800000.0
2006-09-15 06:52:00,1.88704,1.88704,1.88668,1.88668,37500001.0
2006-09-15 06:53:00,1.88695,1.88695,1.88688,1.88688,38300000.0
2006-09-15 06:54:00,1.88695,1.88695,1.8869,1.88695,28400000.0
2006-09-15 06:55:00,1.8869,1.8869,1.8869,1.8869,2800000.0
2006-09-15 06:56:00,1.88685,1.88695,1.88685,1.88695,36500000.0
2006-09-15 06:57:00,1.8869,1.8869,1.8869,1.8869,2700000.0
2006-09-15 06:58:00,1.88692,1.88692,1.88688,1.88688,7600000.0
2006-09-15 06:59:00,1.88683,1.88691,1.8868,1.8868,46900001.0
2006-09-15 07:00:00,1.88695,1.88695,1.88688,1.88688,39600001.0
2006-09-15 07:01:00,1.88686,1.88692,1.88675,1.88683,82300002.0
2006-09-15 07:02:00,1.88697,1.88698,1.88684,1.88689,80099999.0
2006-09-15 07:03:00,1.8869,1.88698,1.8869,1.8869,77700001.0
2006-09-15 07:04:00,1.88695,1.88695,1.8869,1.8869,25600000.0
2006-09-15 07:05:00,1.88687,1.88695,1.88687,1.8869,19899999.0
2006-09-15 07:06:00,1.88689,1.88689,1.88682,1.88682,19900000.0
2006-09-15 07:07:00,1.88687,1.88687,1.8868,1.8868,48200000.0
2006-09-15 07:08:00,1.88687,1.88703,1.88687,1.88703,93899998.0
2006-09-15 07:09:00,1.88685,1.88708,1.88681,1.887,65400000.0
2006-09-15 07:10:00,1.887,1.88705,1.887,1.88705,22000000.0
2006-09-15 07:11:00,1.88693,1.88693,1.88692,1.88692,12900000.0
2006-09-15 07:12:00,1.88708,1.88737,1.88695,1.88696,56400000.0
2006-09-15 07:13:00,1.88693,1.88693,1.88675,1.88684,83700000.0
2006-09-15 07:14:00,1.887,1.88734,1.88698,1.88734,80500001.0
2006-09-15 07:15:00,1.88693,1.88693,1.88674,1.88687,115500001.0
2006-09-15 07:16:00,1.88687,1.8869,1.88685,1.8869,12700000.0
2006-09-15 07:17:00,1.88694,1.88703,1.88688,1.88703,79000001.0
2006-09-15 07:18:00,1.88696,1.88702,1.88693,1.887,66300000.0
2006-09-15 07:19:00,1.887,1.88705,1.88697,1.88697,39400000.0
2006-09-15 07:20:00,1.88698,1.88705,1.88695,1.88705,63800000.0
2006-09-15 07:21:00,1.887,1.88708,1.887,1.88705,55500000.0
2006-09-15 07:22:00,1.88695,1.88706,1.88682,1.88694,100900000.0
2006-09-15 07:23:00,1.88701,1.88701,1.88694,1.88694,5700000.0
2006-09-15 07:24:00,1.8869,1.88695,1.88685,1.8869,99300001.0
2006-09-15 07:25:00,1.8869,1.88698,1.88682,1.8869,59000000.0
2006-09-15 07:26:00,1.8869,1.88695,1.8869,1.88695,107199999.0
2006-09-15 07:27:00,1.88685,1.88695,1.88685,1.88688,89199999.0
2006-09-15 07:28:00,1.88685,1.88714,1.88673,1.88694,136400003.0
2006-09-15 07:29:00,1.88693,1.88693,1.88682,1.88687,55900001.0
2006-09-15 07:30:00,1.88689,1.88697,1.88689,1.88689,25300000.0
2006-09-15 07:31:00,1.88688,1.88693,1.88685,1.8869,94199999.0
2006-09-15 07:32:00,1.88693,1.8871,1.88693,1.88708,70800000.0
2006-09-15 07:33:00,1.887,1.88703,1.88665,1.88677,73300000.0
2006-09-15 07:34:00,1.8871,1.88715,1.88707,1.8871,30000000.0
2006-09-15 07:35:00,1.88715,1.88718,1.88705,1.8871,30300000.0
2006-09-15 07:36:00,1.88715,1.88715,1.8871,1.8871,68100000.0
2006-09-15 07:37:00,1.8871,1.8871,1.88707,1.88707,14700000.0
2006-09-15 07:38:00,1.88705,1.88716,1.88705,1.88716,14200000.0
2006-09-15 07:39:00,1.8871,1.8871,1.8871,1.8871,15600000.0
2006-09-15 07:40:00,1.8871,1.88715,1.88702,1.8871,37300000.0
2006-09-15 07:41:00,1.88715,1.88715,1.8871,1.8871,34499999.0
2006-09-15 07:42:00,1.8871,1.88715,1.88705,1.88705,36299999.0
2006-09-15 07:43:00,1.88718,1.88718,1.8871,1.8871,74500000.0
2006-09-15 07:44:00,1.88677,1.88706,1.8867,1.887,51499999.0
2006-09-15 07:45:00,1.88715,1.88718,1.8871,1.8871,23500000.0
2006-09-15 07:46:00,1.88704,1.88704,1.88692,1.88692,71800000.0
2006-09-15 07:47:00,1.88674,1.88674,1.88671,1.88671,11200000.0
2006-09-15 07:48:00,1.88653,1.88666,1.88653,1.88658,71000001.0
2006-09-15 07:49:00,1.88673,1.88694,1.8867,1.88694,64299999.0
2006-09-15 07:50:00,1.88715,1.88734,1.88715,1.88719,61900001.0
2006-09-15 07:51:00,1.88716,1.88716,1.88709,1.8871,41699999.0
2006-09-15 07:52:00,1.88699,1.88706,1.8868,1.88691,69400000.0
2006-09-15 07:53:00,1.88687,1.88699,1.8868,1.88697,54900001.0
2006-09-15 07:54:00,1.88701,1.88708,1.88701,1.88703,105799999.0
2006-09-15 07:55:00,1.88718,1.88722,1.88718,1.88719,35900000.0
2006-09-15 07:56:00,1.88722,1.88733,1.88704,1.88704,31700000.0
2006-09-15 07:57:00,1.88704,1.88706,1.88704,1.88706,6200000.0
2006-09-15 07:58:00,1.88709,1.88722,1.88703,1.88712,127499999.0
2006-09-15 07:59:00,1.88713,1.88732,1.88713,1.88732,22300000.0
2006-09-15 08:00:00,1.88743,1.88769,1.88743,1.88758,50799999.0
2006-09-15 08:01:00,1.88755,1.88755,1.88745,1.88745,55500000.0
2006-09-15 08:02:00,1.88741,1.88741,1.88716,1.88719,33900000.0
2006-09-15 08:03:00,1.8872,1.8873,1.8872,1.88726,58400000.0
2006-09-15 08:04:00,1.8873,1.88736,1.88724,1.88727,64599999.0
2006-09-15 08:05:00,1.88725,1.88725,1.8871,1.88725,59500000.0
2006-09-15 08:06:00,1.88722,1.88723,1.88703,1.88723,62800000.0
2006-09-15 08:07:00,1.88717,1.88719,1.88709,1.88717,88100000.0
2006-09-15 08:08:00,1.88722,1.88728,1.88713,1.88724,97500001.0
2006-09-15 08:09:00,1.88716,1.88723,1.8871,1.88723,73600001.0
2006-09-15 08:10:00,1.88717,1.88731,1.88717,1.88725,97500001.0
2006-09-15 08:11:00,1.88738,1.88739,1.88735,1.88739,54200001.0
2006-09-15 08:12:00,1.8874,1.88741,1.88731,1.88731,91899997.0
2006-09-15 08:13:00,1.88729,1.88731,1.88725,1.88725,64499999.0
2006-09-15 08:14:00,1.8872,1.8873,1.8872,1.88722,27800000.0
2006-09-15 08:15:00,1.88728,1.88734,1.88721,1.88722,55400000.0
2006-09-15 08:16:00,1.88722,1.88727,1.88716,1.88727,52700000.0
2006-09-15 08:17:00,1.8872,1.88724,1.88718,1.88722,33100000.0
2006-09-15 08:18:00,1.8872,1.88729,1.88717,1.88717,62200000.0
2006-09-15 08:19:00,1.88725,1.88752,1.88725,1.88752,40600000.0
2006-09-15 08:20:00,1.88755,1.88755,1.88742,1.88755,87700001.0
2006-09-15 08:21:00,1.88748,1.88752,1.8874,1.88747,60300000.0
2006-09-15 08:22:00,1.88752,1.88752,1.88748,1.88748,16400000.0
2006-09-15 08:23:00,1.88744,1.88744,1.88739,1.88741,31900000.0
2006-09-15 08:24:00,1.8874,1.88745,1.8873,1.88745,35400000.0
2006-09-15 08:25:00,1.88744,1.88765,1.88744,1.88765,55000000.0
2006-09-15 08:26:00,1.88765,1.88777,1.88765,1.88774,117899998.0
2006-09-15 08:27:00,1.88779,1.88792,1.88779,1.8878,31800000.0
2006-09-15 08:28:00,1.88764,1.88779,1.88764,1.8877,80200001.0
2006-09-15 08:29:00,1.88768,1.88795,1.8876,1.88795,32800000.0
2006-09-15 08:30:00,1.88791,1.88791,1.88772,1.88772,67900001.0
2006-09-15 08:31:00,1.8877,1.88781,1.88763,1.88769,78700001.0
2006-09-15 08:32:00,1.88771,1.88787,1.88771,1.88787,61300001.0
2006-09-15 08:33:00,1.8879,1.88798,1.88783,1.88798,70700000.0
2006-09-15 08:34:00,1.88782,1.88796,1.88782,1.8879,92199999.0
2006-09-15 08:35:00,1.88787,1.88794,1.88781,1.88781,43600000.0
2006-09-15 08:36:00,1.88777,1.8878,1.88766,1.88771,34400000.0
2006-09-15 08:37:00,1.88769,1.88774,1.88762,1.88762,36100000.0
2006-09-15 08:38:00,1.88769,1.88769,1.88766,1.88766,16500000.0
2006-09-15 08:39:00,1.88765,1.88765,1.88759,1.8876,41300000.0
2006-09-15 08:40:00,1.88754,1.8876,1.88744,1.88752,72700001.0
2006-09-15 08:41:00,1.88752,1.88752,1.88738,1.88747,62500000.0
2006-09-15 08:42:00,1.88754,1.88761,1.88745,1.88761,60200000.0
2006-09-15 08:43:00,1.88765,1.8877,1.8875,1.8875,74300000.0
2006-09-15 08:44:00,1.88756,1.88756,1.88751,1.88751,17100000.0
2006-09-15 08:45:00,1.88742,1.88754,1.88733,1.88747,81900000.0
2006-09-15 08:46:00,1.88739,1.88742,1.88738,1.88738,57600000.0
2006-09-15 08:47:00,1.88735,1.88735,1.8873,1.8873,50400001.0
2006-09-15 08:48:00,1.88737,1.88752,1.88733,1.88746,45800001.0
2006-09-15 08:49:00,1.8876,1.88767,1.88753,1.88767,119899999.0
2006-09-15 08:50:00,1.88766,1.88779,1.88766,1.88773,64500000.0
2006-09-15 08:51:00,1.8877,1.88789,1.8877,1.88774,56600000.0
2006-09-15 08:52:00,1.88758,1.8876,1.88757,1.88757,35700000.0
2006-09-15 08:53:00,1.88756,1.88762,1.88756,1.88758,21600000.0
2006-09-15 08:54:00,1.88762,1.88769,1.88757,1.88762,96900003.0
2006-09-15 08:55:00,1.88757,1.88757,1.88743,1.88753,75600000.0
2006-09-15 08:56:00,1.8876,1.8876,1.88743,1.88743,68099998.0
2006-09-15 08:57:00,1.88729,1.88729,1.88711,1.88711,28600000.0
2006-09-15 08:58:00,1.88697,1.88724,1.88694,1.88714,146699998.0
2006-09-15 08:59:00,1.8872,1.8872,1.88707,1.88708,48199999.0
2006-09-15 09:00:00,1.88706,1.88711,1.88698,1.8871,67800001.0
2006-09-15 09:01:00,1.88727,1.88736,1.88715,1.88718,118000003.0
2006-09-15 09:02:00,1.88722,1.88732,1.88712,1.88712,27000000.0
2006-09-15 09:03:00,1.88699,1.88699,1.88615,1.88616,68600001.0
2006-09-15 09:04:00,1.88603,1.88638,1.886,1.88632,125700001.0
2006-09-15 09:05:00,1.88639,1.88639,1.88631,1.88631,8700000.0
2006-09-15 09:06:00,1.88624,1.88635,1.8861,1.88613,144799999.0
2006-09-15 09:07:00,1.88607,1.88624,1.88589,1.88589,90099999.0
2006-09-15 09:08:00,1.88587,1.88593,1.88573,1.8858,45500000.0
2006-09-15 09:09:00,1.88599,1.88612,1.88581,1.88607,80399998.0
2006-09-15 09:10:00,1.88622,1.88637,1.88615,1.88627,58000000.0
2006-09-15 09:11:00,1.88639,1.88645,1.88636,1.88636,58000000.0
2006-09-15 09:12:00,1.88636,1.88643,1.88628,1.88643,64799999.0
2006-09-15 09:13:00,1.88649,1.88649,1.88646,1.88646,45900002.0
2006-09-15 09:14:00,1.88649,1.88681,1.88644,1.88681,44700000.0
2006-09-15 09:15:00,1.8868,1.88692,1.88674,1.88684,121299997.0
2006-09-15 09:16:00,1.88673,1.8868,1.88668,1.88668,54700000.0
2006-09-15 09:17:00,1.8867,1.88676,1.88661,1.88661,99200001.0
2006-09-15 09:18:00,1.88658,1.88678,1.88655,1.8867,70600000.0
2006-09-15 09:19:00,1.88672,1.88672,1.88645,1.88645,78700000.0
2006-09-15 09:20:00,1.88642,1.88647,1.88634,1.88645,101599998.0
2006-09-15 09:21:00,1.88637,1.88637,1.88624,1.88624,69199998.0
2006-09-15 09:22:00,1.88617,1.88617,1.88605,1.8861,103300001.0
2006-09-15 09:23:00,1.88622,1.88635,1.88619,1.88635,60200001.0
2006-09-15 09:24:00,1.8864,1.88645,1.8864,1.88642,47900000.0
2006-09-15 09:25:00,1.88633,1.88645,1.88633,1.88638,103199997.0
2006-09-15 09:26:00,1.8864,1.88646,1.88636,1.88636,40100001.0
2006-09-15 09:27:00,1.88658,1.8867,1.88658,1.88666,113599999.0
2006-09-15 09:28:00,1.88656,1.88656,1.88608,1.88608,68300000.0
2006-09-15 09:29:00,1.88606,1.8864,1.88606,1.8864,54600000.0
2006-09-15 09:30:00,1.88637,1.88642,1.88627,1.88642,60499998.0
2006-09-15 09:31:00,1.88642,1.88642,1.88629,1.88637,87800001.0
2006-09-15 09:32:00,1.88625,1.88625,1.886,1.886,70599999.0
2006-09-15 09:33:00,1.8861,1.88612,1.88597,1.88608,68799999.0
2006-09-15 09:34:00,1.88612,1.88612,1.88604,1.88607,22100000.0
2006-09-15 09:35:00,1.886,1.88605,1.88595,1.88605,36800000.0
2006-09-15 09:36:00,1.88597,1.88613,1.88597,1.88613,35600000.0
2006-09-15 09:37:00,1.88607,1.8861,1.8858,1.8858,62100000.0
2006-09-15 09:38:00,1.88584,1.88597,1.88584,1.88593,58799999.0
2006-09-15 09:39:00,1.88574,1.88574,1.8852,1.8852,78100001.0
2006-09-15 09:40:00,1.8852,1.88545,1.8852,1.88545,49600000.0
2006-09-15 09:41:00,1.88535,1.88553,1.88524,1.8855,93600000.0
2006-09-15 09:42:00,1.88557,1.8856,1.88557,1.88559,49100000.0
2006-09-15 09:43:00,1.88567,1.88568,1.88553,1.88553,54400000.0
2006-09-15 09:44:00,1.88555,1.88555,1.88545,1.8855,54600000.0
2006-09-15 09:45:00,1.8855,1.8855,1.88536,1.88539,76699998.0
2006-09-15 09:46:00,1.88539,1.88539,1.88516,1.88539,68499999.0
2006-09-15 09:47:00,1.88548,1.88561,1.88548,1.8855,44199999.0
2006-09-15 09:48:00,1.8855,1.88558,1.88542,1.88542,56800000.0
2006-09-15 09:49:00,1.88541,1.88544,1.88522,1.88544,90300000.0
2006-09-15 09:50:00,1.8855,1.8855,1.88536,1.88547,79100000.0
2006-09-15 09:51:00,1.88551,1.88551,1.88523,1.88523,72599998.0
2006-09-15 09:52:00,1.8852,1.88532,1.8852,1.88528,66099999.0
2006-09-15 09:53:00,1.8852,1.88523,1.8852,1.88523,21000000.0
2006-09-15 09:54:00,1.88512,1.88515,1.88491,1.88498,73799998.0
2006-09-15 09:55:00,1.88488,1.88497,1.88469,1.88482,52500000.0
2006-09-15 09:56:00,1.88489,1.8849,1.88476,1.88485,66999998.0
2006-09-15 09:57:00,1.88481,1.88481,1.88465,1.8847,48999999.0
2006-09-15 09:58:00,1.88478,1.88478,1.88463,1.88463,26800000.0
2006-09-15 09:59:00,1.88465,1.88488,1.88465,1.88488,52600000.0
2006-09-15 10:00:00,1.88492,1.88495,1.88477,1.88477,37300000.0
2006-09-15 10:01:00,1.88471,1.88474,1.88443,1.88454,39700000.0
2006-09-15 10:02:00,1.88455,1.88455,1.88443,1.88443,44800001.0
2006-09-15 10:03:00,1.88447,1.8845,1.88439,1.88439,57400000.0
2006-09-15 10:04:00,1.88445,1.88456,1.88435,1.8844,104599998.0
2006-09-15 10:05:00,1.88442,1.88444,1.88423,1.88423,28900000.0
2006-09-15 10:06:00,1.88414,1.88421,1.88402,1.88402,68600000.0
2006-09-15 10:07:00,1.88406,1.88406,1.88393,1.88404,59200000.0
2006-09-15 10:08:00,1.88403,1.88416,1.88403,1.88413,32200000.0
2006-09-15 10:09:00,1.88424,1.88436,1.8842,1.88432,62500000.0
2006-09-15 10:10:00,1.88432,1.88451,1.88432,1.88448,81900000.0
2006-09-15 10:11:00,1.88443,1.88443,1.88432,1.88435,61600000.0
2006-09-15 10:12:00,1.88428,1.88437,1.88427,1.88437,80400000.0
2006-09-15 10:13:00,1.88427,1.88432,1.88423,1.88432,44900000.0
2006-09-15 10:14:00,1.88427,1.88435,1.88427,1.88435,65799999.0
2006-09-15 10:15:00,1.88432,1.88432,1.88412,1.88412,98299997.0
2006-09-15 10:16:00,1.8841,1.88418,1.8841,1.88412,35500000.0
2006-09-15 10:17:00,1.88409,1.88465,1.88409,1.88439,95499999.0
2006-09-15 10:18:00,1.88443,1.88452,1.88435,1.88443,43600000.0
2006-09-15 10:19:00,1.88438,1.88441,1.88435,1.88438,36200000.0
2006-09-15 10:20:00,1.88423,1.88423,1.88398,1.884,58999999.0
2006-09-15 10:21:00,1.88402,1.88408,1.88396,1.88398,84800001.0
2006-09-15 10:22:00,1.88403,1.88424,1.88401,1.88418,63300000.0
2006-09-15 10:23:00,1.88422,1.88437,1.88422,1.88429,72600000.0
2006-09-15 10:24:00,1.88427,1.88427,1.88419,1.8842,52500000.0
2006-09-15 10:25:00,1.88425,1.88425,1.88407,1.88416,69100000.0
2006-09-15 10:26:00,1.88418,1.88422,1.88417,1.88417,65400000.0
2006-09-15 10:27:00,1.88406,1.88414,1.88399,1.88399,54800000.0
2006-09-15 10:28:00,1.88402,1.88405,1.88398,1.884,40800000.0
2006-09-15 10:29:00,1.88391,1.88399,1.88389,1.88391,47700001.0
2006-09-15 10:30:00,1.88401,1.88409,1.88396,1.88396,90100001.0
2006-09-15 10:31:00,1.88388,1.884,1.88383,1.884,70699998.0
2006-09-15 10:32:00,1.88396,1.88404,1.88388,1.88395,56300001.0
2006-09-15 10:33:00,1.88398,1.88401,1.88387,1.88389,47400000.0
2006-09-15 10:34:00,1.88395,1.88399,1.88378,1.88379,27800000.0
2006-09-15 10:35:00,1.88363,1.88378,1.88363,1.88368,64800000.0
2006-09-15 10:36:00,1.88377,1.88383,1.88377,1.88383,6500000.0
2006-09-15 10:37:00,1.88387,1.88394,1.88379,1.88394,102699999.0
2006-09-15 10:38:00,1.88393,1.88393,1.88386,1.88389,82899999.0
2006-09-15 10:39:00,1.88394,1.88415,1.88394,1.88403,32900000.0
2006-09-15 10:40:00,1.88408,1.88431,1.88403,1.88431,55400001.0
2006-09-15 10:41:00,1.88435,1.88446,1.88435,1.88436,52200000.0
2006-09-15 10:42:00,1.88446,1.88455,1.88434,1.88455,63599999.0
2006-09-15 10:43:00,1.88461,1.88461,1.88441,1.88454,85800001.0
2006-09-15 10:44:00,1.88453,1.88453,1.88437,1.88442,73499999.0
2006-09-15 10:45:00,1.88433,1.88442,1.88423,1.88432,40700000.0
2006-09-15 10:46:00,1.88424,1.88438,1.88424,1.88437,37900000.0
2006-09-15 10:47:00,1.88437,1.88437,1.88418,1.8842,70700001.0
2006-09-15 10:48:00,1.88428,1.88456,1.88428,1.88452,43100000.0
2006-09-15 10:49:00,1.8845,1.88454,1.88437,1.88437,34500000.0
2006-09-15 10:50:00,1.88432,1.88439,1.88432,1.88439,84200000.0
2006-09-15 10:51:00,1.88451,1.88452,1.88445,1.88445,62100000.0
2006-09-15 10:52:00,1.88457,1.88457,1.88445,1.8845,47700001.0
2006-09-15 10:53:00,1.88452,1.88462,1.88452,1.88462,17200000.0
2006-09-15 10:54:00,1.88467,1.88472,1.88463,1.88463,80099998.0
2006-09-15 10:55:00,1.88465,1.88477,1.88454,1.88477,64300001.0
2006-09-15 10:56:00,1.88477,1.88489,1.88473,1.88487,91300000.0
2006-09-15 10:57:00,1.8848,1.8848,1.88465,1.88473,35500000.0
2006-09-15 10:58:00,1.8847,1.8847,1.88443,1.88458,73800000.0
2006-09-15 10:59:00,1.88455,1.88455,1.88418,1.8842,119699999.0
2006-09-15 11:00:00,1.88425,1.88435,1.88418,1.88435,58800000.0
2006-09-15 11:01:00,1.88439,1.88442,1.88426,1.8843,61100000.0
2006-09-15 11:02:00,1.88432,1.88449,1.88432,1.88439,61600002.0
2006-09-15 11:03:00,1.88443,1.88449,1.88431,1.88444,147999999.0
2006-09-15 11:04:00,1.88445,1.88445,1.88435,1.88435,10200000.0
2006-09-15 11:05:00,1.8844,1.88448,1.88435,1.88438,113300001.0
2006-09-15 11:06:00,1.88443,1.88443,1.88432,1.88433,35900000.0
2006-09-15 11:07:00,1.88442,1.8845,1.88439,1.88443,41300000.0
2006-09-15 11:08:00,1.88447,1.88448,1.88437,1.88446,98799998.0
2006-09-15 11:09:00,1.88439,1.8845,1.88434,1.88434,45200000.0
2006-09-15 11:10:00,1.88437,1.88437,1.88424,1.8843,96099999.0
2006-09-15 11:11:00,1.88429,1.88429,1.8842,1.88428,76100000.0
2006-09-15 11:12:00,1.88428,1.88434,1.88425,1.88425,31600000.0
2006-09-15 11:13:00,1.88434,1.88448,1.88431,1.88438,33200000.0
2006-09-15 11:14:00,1.88428,1.88432,1.88422,1.88422,110199998.0
2006-09-15 11:15:00,1.8842,1.88441,1.8842,1.88422,76800000.0
2006-09-15 11:16:00,1.8842,1.88434,1.8842,1.88434,76399998.0
2006-09-15 11:17:00,1.8843,1.88435,1.88428,1.88428,18400000.0
2006-09-15 11:18:00,1.8843,1.8843,1.88412,1.88426,77099998.0
2006-09-15 11:19:00,1.88417,1.88418,1.8841,1.88412,65200000.0
2006-09-15 11:20:00,1.88415,1.88417,1.88409,1.88417,102900001.0
2006-09-15 11:21:00,1.88415,1.8842,1.88406,1.8842,67700000.0
2006-09-15 11:22:00,1.88423,1.88433,1.88419,1.8842,100300001.0
2006-09-15 11:23:00,1.88422,1.88433,1.88422,1.88428,37000000.0
2006-09-15 11:24:00,1.88433,1.88445,1.88421,1.88445,63000000.0
2006-09-15 11:25:00,1.88435,1.8844,1.8843,1.88439,75400000.0
2006-09-15 11:26:00,1.88449,1.88455,1.88448,1.88448,79100000.0
2006-09-15 11:27:00,1.88449,1.88461,1.88449,1.8845,72800001.0
2006-09-15 11:28:00,1.8846,1.88469,1.88453,1.88453,60500001.0
2006-09-15 11:29:00,1.8845,1.8846,1.88437,1.88437,49300000.0
2006-09-15 11:30:00,1.88437,1.88447,1.88436,1.88445,98799999.0
2006-09-15 11:31:00,1.88438,1.88441,1.88423,1.88425,128600001.0
2006-09-15 11:32:00,1.88429,1.88435,1.88426,1.88426,57099999.0
2006-09-15 11:33:00,1.88407,1.88407,1.88375,1.88385,49199999.0
2006-09-15 11:34:00,1.88383,1.88383,1.88366,1.88374,64600000.0
2006-09-15 11:35:00,1.88361,1.88364,1.88333,1.88364,62900000.0
2006-09-15 11:36:00,1.88356,1.88356,1.88335,1.88347,55600000.0
2006-09-15 11:37:00,1.88348,1.88358,1.88346,1.88358,111600004.0
2006-09-15 11:38:00,1.88348,1.88348,1.88301,1.88303,46400000.0
2006-09-15 11:39:00,1.88304,1.88319,1.88304,1.88311,25500000.0
2006-09-15 11:40:00,1.883,1.88312,1.883,1.8831,68799999.0
2006-09-15 11:41:00,1.88313,1.88316,1.88308,1.88315,41700000.0
2006-09-15 11:42:00,1.88307,1.88318,1.88294,1.88294,97800001.0
2006-09-15 11:43:00,1.88292,1.88299,1.88285,1.88287,79000000.0
2006-09-15 11:44:00,1.8829,1.88303,1.88286,1.88303,27300000.0
2006-09-15 11:45:00,1.88307,1.88307,1.8826,1.8826,45200000.0
2006-09-15 11:46:00,1.88271,1.88271,1.88246,1.88251,76669998.0
2006-09-15 11:47:00,1.88253,1.88268,1.88248,1.88259,112800002.0
2006-09-15 11:48:00,1.88256,1.88256,1.88241,1.88253,91600000.0
2006-09-15 11:49:00,1.88252,1.88257,1.88227,1.88227,61500000.0
2006-09-15 11:50:00,1.88222,1.88242,1.88222,1.88242,68100001.0
2006-09-15 11:51:00,1.88244,1.88245,1.88237,1.88245,39100001.0
2006-09-15 11:52:00,1.8825,1.88262,1.88246,1.88257,93000002.0
2006-09-15 11:53:00,1.88248,1.88295,1.88244,1.88295,73400002.0
2006-09-15 11:54:00,1.88288,1.88288,1.88211,1.88216,67500000.0
2006-09-15 11:55:00,1.8823,1.8823,1.88218,1.88218,29800001.0
2006-09-15 11:56:00,1.88221,1.88234,1.88221,1.88234,16100000.0
2006-09-15 11:57:00,1.88233,1.88233,1.88186,1.88205,106700000.0
2006-09-15 11:58:00,1.88191,1.88219,1.88179,1.88179,71200000.0
2006-09-15 11:59:00,1.88175,1.88233,1.88175,1.88232,105500000.0
2006-09-15 12:00:00,1.88241,1.88241,1.88217,1.8822,122400001.0
2006-09-15 12:01:00,1.88218,1.88229,1.88216,1.88216,34900000.0
2006-09-15 12:02:00,1.88213,1.88218,1.88204,1.88204,45900000.0
2006-09-15 12:03:00,1.88185,1.88188,1.88138,1.88138,71299999.0
2006-09-15 12:04:00,1.88127,1.88159,1.88127,1.88144,80100000.0
2006-09-15 12:05:00,1.88162,1.88178,1.88162,1.88175,34900000.0
2006-09-15 12:06:00,1.88158,1.88169,1.88157,1.88169,46700000.0
2006-09-15 12:07:00,1.88182,1.88197,1.8818,1.8818,33500000.0
2006-09-15 12:08:00,1.88179,1.88183,1.88166,1.88183,77400000.0
2006-09-15 12:09:00,1.8819,1.88219,1.8819,1.88219,31700000.0
2006-09-15 12:10:00,1.88222,1.8823,1.88213,1.8823,47299999.0
2006-09-15 12:11:00,1.88224,1.88224,1.88213,1.88213,88700000.0
2006-09-15 12:12:00,1.88203,1.88203,1.8819,1.88197,51900001.0
2006-09-15 12:13:00,1.88204,1.88229,1.88204,1.88229,51399999.0
2006-09-15 12:14:00,1.88216,1.88216,1.8819,1.88197,62999998.0
2006-09-15 12:15:00,1.88186,1.88186,1.88169,1.88169,14200000.0
2006-09-15 12:16:00,1.88152,1.88184,1.88152,1.88184,47499999.0
2006-09-15 12:17:00,1.88188,1.88195,1.8818,1.88188,40800000.0
2006-09-15 12:18:00,1.88192,1.88224,1.88192,1.88205,89099999.0
2006-09-15 12:19:00,1.88208,1.8821,1.88191,1.88208,67700000.0
2006-09-15 12:20:00,1.88224,1.88224,1.88209,1.88217,76300000.0
2006-09-15 12:21:00,1.88211,1.88211,1.88174,1.88205,132099998.0
2006-09-15 12:22:00,1.88207,1.88217,1.88207,1.88211,106000001.0
2006-09-15 12:23:00,1.8822,1.8824,1.8822,1.88237,25000000.0
2006-09-15 12:24:00,1.88233,1.88233,1.8822,1.88222,70400002.0
2006-09-15 12:25:00,1.88223,1.88242,1.88223,1.88242,81600001.0
2006-09-15 12:26:00,1.88248,1.88268,1.88248,1.88268,37500001.0
2006-09-15 12:27:00,1.88268,1.88279,1.88265,1.88268,34600000.0
2006-09-15 12:28:00,1.88283,1.88294,1.88278,1.88282,80899999.0
2006-09-15 12:29:00,1.8829,1.8829,1.88259,1.88269,63300001.0
2006-09-15 12:30:00,1.88269,1.88281,1.88269,1.88278,69500000.0
2006-09-15 12:31:00,1.88276,1.88276,1.88257,1.8826,78100000.0
2006-09-15 12:32:00,1.88255,1.88265,1.8824,1.88265,67400001.0
2006-09-15 12:33:00,1.88262,1.88273,1.88252,1.88252,60700000.0
2006-09-15 12:34:00,1.88258,1.88264,1.88247,1.88247,55700000.0
2006-09-15 12:35:00,1.88235,1.88235,1.88206,1.88212,85900000.0
2006-09-15 12:36:00,1.88216,1.8822,1.88192,1.88192,50100000.0
2006-09-15 12:37:00,1.88173,1.88204,1.88173,1.8819,119200002.0
2006-09-15 12:38:00,1.88208,1.88209,1.88193,1.882,43900000.0
2006-09-15 12:39:00,1.882,1.88212,1.88194,1.88196,74100002.0
2006-09-15 12:40:00,1.88202,1.8822,1.88202,1.8822,69700001.0
2006-09-15 12:41:00,1.88216,1.88241,1.88216,1.88241,54600000.0
2006-09-15 12:42:00,1.88239,1.88239,1.88204,1.88204,29200000.0
2006-09-15 12:43:00,1.882,1.88207,1.88183,1.88183,104200001.0
2006-09-15 12:44:00,1.88174,1.88193,1.88174,1.8818,36100000.0
2006-09-15 12:45:00,1.88187,1.8819,1.88158,1.88158,43100000.0
2006-09-15 12:46:00,1.8815,1.88154,1.88136,1.88148,76699998.0
2006-09-15 12:47:00,1.88157,1.88176,1.88156,1.8817,90700001.0
2006-09-15 12:48:00,1.88168,1.88186,1.88168,1.88186,52799999.0
2006-09-15 12:49:00,1.88191,1.88201,1.88191,1.88201,56200001.0
2006-09-15 12:50:00,1.88203,1.88203,1.88191,1.88191,51400000.0
2006-09-15 12:51:00,1.88175,1.88186,1.8817,1.88186,95800000.0
2006-09-15 12:52:00,1.88182,1.88209,1.88182,1.882,120000000.0
2006-09-15 12:53:00,1.88198,1.882,1.88185,1.88188,90500000.0
2006-09-15 12:54:00,1.8819,1.882,1.88168,1.88178,82600000.0
2006-09-15 12:55:00,1.88172,1.88177,1.88143,1.88154,92200000.0
2006-09-15 12:56:00,1.88132,1.88132,1.88086,1.88095,16800000.0
2006-09-15 12:57:00,1.8809,1.8809,1.88046,1.88046,80400001.0
2006-09-15 12:58:00,1.88067,1.88097,1.88067,1.88097,44400000.0
2006-09-15 12:59:00,1.88091,1.88134,1.88091,1.88134,20100000.0
2006-09-15 13:00:00,1.88151,1.88171,1.8812,1.8812,100500000.0
2006-09-15 13:01:00,1.88111,1.88132,1.88111,1.88132,60599999.0
2006-09-15 13:02:00,1.88124,1.88124,1.88093,1.88093,58399999.0
2006-09-15 13:03:00,1.88087,1.88087,1.88078,1.88082,47399999.0
2006-09-15 13:04:00,1.88087,1.88107,1.88087,1.88103,34800000.0
2006-09-15 13:05:00,1.881,1.88106,1.88097,1.88097,63500000.0
2006-09-15 13:06:00,1.88104,1.88108,1.88093,1.88102,81499999.0
2006-09-15 13:07:00,1.88112,1.88112,1.88101,1.88102,59400000.0
2006-09-15 13:08:00,1.88103,1.88113,1.88094,1.88113,63500001.0
2006-09-15 13:09:00,1.88105,1.88124,1.88105,1.88117,48900000.0
2006-09-15 13:10:00,1.88114,1.88131,1.8811,1.8811,115299999.0
2006-09-15 13:11:00,1.88107,1.88113,1.88106,1.88113,25500000.0
2006-09-15 13:12:00,1.88112,1.88112,1.88094,1.88105,88800000.0
2006-09-15 13:13:00,1.88107,1.88107,1.88084,1.88084,61300000.0
2006-09-15 13:14:00,1.88094,1.88117,1.88094,1.88117,54199999.0
2006-09-15 13:15:00,1.88123,1.88123,1.88111,1.88119,52400000.0
2006-09-15 13:16:00,1.881,1.881,1.88054,1.88054,42300000.0
2006-09-15 13:17:00,1.88053,1.88061,1.8804,1.88061,62600000.0
2006-09-15 13:18:00,1.88061,1.88068,1.88045,1.88051,39000000.0
2006-09-15 13:19:00,1.88061,1.88081,1.88056,1.88081,51600000.0
2006-09-15 13:20:00,1.8808,1.88098,1.8808,1.88098,46299999.0
2006-09-15 13:21:00,1.88107,1.88107,1.88091,1.88091,46100001.0
2006-09-15 13:22:00,1.88098,1.88116,1.88096,1.88116,53199998.0
2006-09-15 13:23:00,1.88125,1.88125,1.88114,1.88116,61899999.0
2006-09-15 13:24:00,1.88109,1.88121,1.88103,1.88115,35100000.0
2006-09-15 13:25:00,1.88122,1.88125,1.88118,1.88125,41500000.0
2006-09-15 13:26:00,1.88121,1.88121,1.88091,1.88091,120400000.0
2006-09-15 13:27:00,1.88102,1.88114,1.88098,1.88114,95899999.0
2006-09-15 13:28:00,1.88115,1.88131,1.88115,1.88123,72499999.0
2006-09-15 13:29:00,1.88121,1.88121,1.88091,1.88092,144000000.0
2006-09-15 13:30:00,1.88087,1.88093,1.88081,1.88081,101599999.0
2006-09-15 13:31:00,1.88088,1.88089,1.88083,1.88089,44600000.0
2006-09-15 13:32:00,1.88085,1.88105,1.88085,1.88105,76799999.0
2006-09-15 13:33:00,1.88106,1.88106,1.88094,1.88097,79700001.0
2006-09-15 13:34:00,1.88097,1.8811,1.88097,1.88108,51950000.0
2006-09-15 13:35:00,1.88108,1.88114,1.88101,1.88114,43100000.0
2006-09-15 13:36:00,1.88127,1.88153,1.88127,1.88153,98099999.0
2006-09-15 13:37:00,1.88157,1.88162,1.88145,1.88145,41300000.0
2006-09-15 13:38:00,1.88152,1.88169,1.88149,1.88152,110700000.0
2006-09-15 13:39:00,1.88147,1.88149,1.88139,1.88146,40800000.0
2006-09-15 13:40:00,1.88155,1.88155,1.88145,1.88152,146199998.0
2006-09-15 13:41:00,1.88147,1.88147,1.88117,1.88117,82099997.0
2006-09-15 13:42:00,1.88115,1.88142,1.88115,1.88142,40100000.0
2006-09-15 13:43:00,1.88149,1.88154,1.88123,1.88129,87300000.0
2006-09-15 13:44:00,1.8813,1.88135,1.88125,1.88135,93400000.0
2006-09-15 13:45:00,1.88133,1.88159,1.88133,1.88159,55800000.0
2006-09-15 13:46:00,1.88164,1.88174,1.88164,1.88172,35800000.0
2006-09-15 13:47:00,1.8817,1.88185,1.8817,1.88175,65700000.0
2006-09-15 13:48:00,1.88176,1.88183,1.88175,1.88178,135800000.0
2006-09-15 13:49:00,1.88167,1.88167,1.881,1.88101,102399999.0
2006-09-15 13:50:00,1.88078,1.88078,1.88035,1.88037,81900000.0
2006-09-15 13:51:00,1.88027,1.88057,1.88011,1.88057,62400000.0
2006-09-15 13:52:00,1.88068,1.88068,1.88032,1.8804,100900002.0
2006-09-15 13:53:00,1.8803,1.88054,1.8803,1.88053,79500000.0
2006-09-15 13:54:00,1.88051,1.88056,1.88035,1.8805,95200001.0
2006-09-15 13:55:00,1.88067,1.88076,1.88061,1.88063,89700001.0
2006-09-15 13:56:00,1.88058,1.88058,1.88044,1.88044,48000000.0
2006-09-15 13:57:00,1.88045,1.88049,1.8802,1.88022,63600001.0
2006-09-15 13:58:00,1.88009,1.8801,1.88002,1.8801,60000000.0
2006-09-15 13:59:00,1.88018,1.88032,1.88017,1.88032,48799999.0
2006-09-15 14:00:00,1.88042,1.88055,1.88042,1.88047,54900000.0
2006-09-15 14:01:00,1.88072,1.88075,1.88061,1.88067,63000001.0
2006-09-15 14:02:00,1.88075,1.88091,1.88075,1.88082,38300000.0
2006-09-15 14:03:00,1.88086,1.88086,1.88079,1.88086,81700000.0
2006-09-15 14:04:00,1.88105,1.8811,1.88099,1.88099,69000002.0
2006-09-15 14:05:00,1.88095,1.88105,1.88084,1.88084,58599998.0
2006-09-15 14:06:00,1.88075,1.88087,1.88075,1.88081,63100000.0
2006-09-15 14:07:00,1.88073,1.88073,1.88061,1.88069,55500000.0
2006-09-15 14:08:00,1.88075,1.88075,1.88065,1.88068,74400001.0
2006-09-15 14:09:00,1.88072,1.88072,1.88055,1.88067,55400000.0
2006-09-15 14:10:00,1.88073,1.88073,1.88055,1.88062,22900000.0
2006-09-15 14:11:00,1.88056,1.88073,1.88056,1.88061,60100000.0
2006-09-15 14:12:00,1.88062,1.88085,1.88062,1.88079,31200000.0
2006-09-15 14:13:00,1.88082,1.88087,1.88072,1.8808,49299999.0
2006-09-15 14:14:00,1.88078,1.88089,1.88078,1.88084,40300000.0
2006-09-15 14:15:00,1.88075,1.88075,1.88035,1.8804,64099999.0
2006-09-15 14:16:00,1.88047,1.88047,1.88033,1.88036,65699999.0
2006-09-15 14:17:00,1.88044,1.88054,1.88037,1.88053,38200000.0
2006-09-15 14:18:00,1.88059,1.88077,1.88054,1.88073,69799998.0
2006-09-15 14:19:00,1.88076,1.8808,1.88065,1.88065,86800000.0
2006-09-15 14:20:00,1.8806,1.88076,1.88054,1.88054,54500000.0
2006-09-15 14:21:00,1.88039,1.88062,1.88037,1.88037,69299999.0
2006-09-15 14:22:00,1.8803,1.88079,1.88022,1.88079,138600000.0
2006-09-15 14:23:00,1.88101,1.88101,1.88073,1.88073,27600000.0
2006-09-15 14:24:00,1.88055,1.88078,1.88044,1.88078,51000000.0
2006-09-15 14:25:00,1.8809,1.88099,1.88062,1.88068,77299998.0
2006-09-15 14:26:00,1.88079,1.88079,1.88054,1.8806,121300000.0
2006-09-15 14:27:00,1.88082,1.8812,1.88082,1.88118,28200000.0
2006-09-15 14:28:00,1.88115,1.88138,1.88115,1.88132,47200000.0
2006-09-15 14:29:00,1.88137,1.88137,1.8802,1.8802,67899998.0
2006-09-15 14:30:00,1.8808,1.88241,1.88062,1.88147,74800000.0
2006-09-15 14:31:00,1.88102,1.88168,1.88083,1.88161,59700000.0
2006-09-15 14:32:00,1.88207,1.88296,1.88207,1.88296,25900000.0
2006-09-15 14:33:00,1.88265,1.88277,1.8825,1.8825,56800000.0
2006-09-15 14:34:00,1.88218,1.88326,1.88204,1.88326,86299999.0
2006-09-15 14:35:00,1.88312,1.88369,1.88305,1.88369,61000000.0
2006-09-15 14:36:00,1.88394,1.88466,1.88394,1.88455,95900000.0
2006-09-15 14:37:00,1.88436,1.88468,1.88387,1.88387,69100001.0
2006-09-15 14:38:00,1.88364,1.88425,1.88364,1.88425,104400001.0
2006-09-15 14:39:00,1.88408,1.88408,1.88339,1.88339,82999998.0
2006-09-15 14:40:00,1.88347,1.88371,1.88347,1.88362,26700000.0
2006-09-15 14:41:00,1.8836,1.88367,1.88355,1.88355,70200001.0
2006-09-15 14:42:00,1.88347,1.88357,1.88343,1.88355,73500000.0
2006-09-15 14:43:00,1.88333,1.88333,1.88284,1.88284,15300000.0
2006-09-15 14:44:00,1.88268,1.88268,1.88166,1.88166,95249998.0
2006-09-15 14:45:00,1.88117,1.88163,1.88108,1.88163,70800000.0
2006-09-15 14:46:00,1.8816,1.8816,1.88143,1.88159,28900000.0
2006-09-15 14:47:00,1.88157,1.88159,1.88125,1.88125,98200000.0
2006-09-15 14:48:00,1.88136,1.88145,1.88128,1.88137,59200000.0
2006-09-15 14:49:00,1.88149,1.88193,1.88149,1.88189,68800000.0
2006-09-15 14:50:00,1.88207,1.8822,1.88163,1.88163,58500000.0
2006-09-15 14:51:00,1.88157,1.8817,1.88155,1.88166,71300001.0
2006-09-15 14:52:00,1.88158,1.88158,1.88137,1.88144,72399999.0
2006-09-15 14:53:00,1.88169,1.88212,1.88169,1.88205,29400000.0
2006-09-15 14:54:00,1.88199,1.88211,1.88199,1.88201,79300001.0
2006-09-15 14:55:00,1.88197,1.88211,1.88197,1.88201,61300001.0
2006-09-15 14:56:00,1.88199,1.88199,1.88181,1.88194,76300000.0
2006-09-15 14:57:00,1.88199,1.88208,1.88193,1.88199,65700001.0
2006-09-15 14:58:00,1.88202,1.88211,1.88199,1.88199,63899999.0
2006-09-15 14:59:00,1.88204,1.88248,1.88204,1.88244,80699999.0
2006-09-15 15:00:00,1.88253,1.88267,1.88228,1.88255,59900001.0
2006-09-15 15:01:00,1.88262,1.88284,1.88262,1.88262,85400002.0
2006-09-15 15:02:00,1.8825,1.8825,1.88218,1.8823,71700001.0
2006-09-15 15:03:00,1.88225,1.88225,1.88188,1.88197,47200000.0
2006-09-15 15:04:00,1.88191,1.88209,1.88191,1.88208,89500000.0
2006-09-15 15:05:00,1.88161,1.88161,1.88149,1.88149,7000000.0
2006-09-15 15:06:00,1.88116,1.88179,1.88116,1.88179,112400001.0
2006-09-15 15:07:00,1.88176,1.88176,1.88143,1.88143,73000001.0
2006-09-15 15:08:00,1.8813,1.8813,1.88108,1.88115,28500000.0
2006-09-15 15:09:00,1.88119,1.88143,1.88119,1.88142,69000000.0
2006-09-15 15:10:00,1.88148,1.88153,1.88142,1.88142,67699999.0
2006-09-15 15:11:00,1.88149,1.88179,1.88149,1.8816,99000000.0
2006-09-15 15:12:00,1.88166,1.88178,1.88155,1.88166,91499999.0
2006-09-15 15:13:00,1.88173,1.88187,1.88158,1.88161,34200000.0
2006-09-15 15:14:00,1.8816,1.88172,1.88159,1.88159,37400000.0
2006-09-15 15:15:00,1.88168,1.88267,1.88168,1.88226,110100001.0
2006-09-15 15:16:00,1.88212,1.88212,1.88141,1.88141,28100000.0
2006-09-15 15:17:00,1.88145,1.88189,1.88145,1.88189,47099998.0
2006-09-15 15:18:00,1.88202,1.88223,1.88202,1.88214,75499999.0
2006-09-15 15:19:00,1.88197,1.88197,1.8814,1.88159,133199998.0
2006-09-15 15:20:00,1.88157,1.88165,1.88113,1.88158,73400001.0
2006-09-15 15:21:00,1.8816,1.88162,1.88124,1.88124,60900001.0
2006-09-15 15:22:00,1.88112,1.88174,1.88112,1.88174,83899999.0
2006-09-15 15:23:00,1.88176,1.88176,1.88158,1.88168,96400001.0
2006-09-15 15:24:00,1.88157,1.88165,1.88127,1.88156,116800000.0
2006-09-15 15:25:00,1.88164,1.88186,1.88164,1.88172,102700001.0
2006-09-15 15:26:00,1.88163,1.88163,1.8815,1.8815,66099999.0
2006-09-15 15:27:00,1.88159,1.88159,1.88138,1.88155,57900000.0
2006-09-15 15:28:00,1.88158,1.88158,1.88149,1.88149,42000000.0
2006-09-15 15:29:00,1.88153,1.88153,1.88138,1.88138,40500000.0
2006-09-15 15:30:00,1.88114,1.88114,1.88069,1.8807,39200000.0
2006-09-15 15:31:00,1.88063,1.88063,1.88016,1.88035,77300000.0
2006-09-15 15:32:00,1.88027,1.8803,1.87897,1.87905,133899998.0
2006-09-15 15:33:00,1.87927,1.87931,1.87788,1.87792,57300000.0
2006-09-15 15:34:00,1.87794,1.87863,1.87794,1.87832,88899999.0
2006-09-15 15:35:00,1.87823,1.87823,1.8775,1.87756,55300000.0
2006-09-15 15:36:00,1.87746,1.87758,1.8774,1.87757,68600000.0
2006-09-15 15:37:00,1.87752,1.8776,1.87706,1.87712,50700000.0
2006-09-15 15:38:00,1.87712,1.8772,1.87657,1.87662,66900000.0
2006-09-15 15:39:00,1.87675,1.87703,1.8767,1.87703,53100000.0
2006-09-15 15:40:00,1.87702,1.87702,1.8766,1.87662,104599999.0
2006-09-15 15:41:00,1.87658,1.87683,1.8765,1.87666,54299999.0
2006-09-15 15:42:00,1.87645,1.87645,1.87612,1.87635,96599998.0
2006-09-15 15:43:00,1.87642,1.87666,1.87634,1.87657,91499999.0
2006-09-15 15:44:00,1.87661,1.87661,1.87625,1.8763,37800000.0
2006-09-15 15:45:00,1.87626,1.8763,1.87605,1.8763,100599999.0
2006-09-15 15:46:00,1.87645,1.87657,1.87637,1.87652,27900000.0
2006-09-15 15:47:00,1.87653,1.87667,1.87653,1.87653,66100000.0
2006-09-15 15:48:00,1.8768,1.87701,1.87668,1.87698,99900002.0
2006-09-15 15:49:00,1.87706,1.87739,1.87664,1.87664,62499999.0
2006-09-15 15:50:00,1.87645,1.87647,1.8758,1.87601,72600000.0
2006-09-15 15:51:00,1.87617,1.87644,1.87614,1.87644,53999999.0
2006-09-15 15:52:00,1.87645,1.87651,1.87638,1.87639,95546994.0
2006-09-15 15:53:00,1.87647,1.87652,1.87625,1.87638,77300000.0
2006-09-15 15:54:00,1.87638,1.8767,1.87638,1.8767,60400000.0
2006-09-15 15:55:00,1.87688,1.87719,1.87688,1.87719,90200001.0
2006-09-15 15:56:00,1.87721,1.87721,1.87667,1.87685,63400000.0
2006-09-15 15:57:00,1.87709,1.87713,1.87684,1.87691,82500001.0
2006-09-15 15:58:00,1.87695,1.87701,1.8767,1.87675,104399999.0
2006-09-15 15:59:00,1.87668,1.87685,1.87668,1.87685,56300000.0
2006-09-15 16:00:00,1.87698,1.87698,1.8766,1.8766,23600000.0
2006-09-15 16:01:00,1.87677,1.877,1.87665,1.877,139400002.0
2006-09-15 16:02:00,1.87698,1.87726,1.87698,1.87726,57300000.0
2006-09-15 16:03:00,1.87745,1.87751,1.87728,1.87728,62099998.0
2006-09-15 16:04:00,1.8773,1.87746,1.87718,1.87718,126000001.0
2006-09-15 16:05:00,1.8771,1.87724,1.87695,1.87724,67900000.0
2006-09-15 16:06:00,1.87721,1.87725,1.87715,1.87725,81400000.0
2006-09-15 16:07:00,1.87717,1.87717,1.87696,1.87701,34400000.0
2006-09-15 16:08:00,1.87707,1.87718,1.87701,1.87714,90900003.0
2006-09-15 16:09:00,1.87724,1.87733,1.87723,1.87723,61400000.0
2006-09-15 16:10:00,1.8771,1.87725,1.87706,1.8772,77300002.0
2006-09-15 16:11:00,1.87724,1.87734,1.87719,1.87733,30000000.0
2006-09-15 16:12:00,1.87726,1.87728,1.8768,1.8768,74500000.0
2006-09-15 16:13:00,1.87671,1.87671,1.87568,1.87583,69999998.0
2006-09-15 16:14:00,1.87593,1.87625,1.87593,1.87625,65099999.0
2006-09-15 16:15:00,1.87625,1.87625,1.87607,1.87609,65899998.0
2006-09-15 16:16:00,1.8761,1.87632,1.8761,1.87624,98099999.0
2006-09-15 16:17:00,1.87636,1.87641,1.87626,1.87626,77100000.0
2006-09-15 16:18:00,1.87626,1.87654,1.87626,1.87645,76600002.0
2006-09-15 16:19:00,1.8763,1.8763,1.87607,1.87614,51900001.0
2006-09-15 16:20:00,1.87603,1.87603,1.87568,1.87569,73200001.0
2006-09-15 16:21:00,1.87575,1.87586,1.8756,1.87568,85900000.0
2006-09-15 16:22:00,1.87579,1.87603,1.87579,1.87603,40700000.0
2006-09-15 16:23:00,1.87594,1.87606,1.87593,1.87606,45300000.0
2006-09-15 16:24:00,1.87635,1.87688,1.87635,1.87688,20100000.0
2006-09-15 16:25:00,1.877,1.87765,1.87698,1.8772,119799999.0
2006-09-15 16:26:00,1.87727,1.87727,1.87672,1.87708,96199999.0
2006-09-15 16:27:00,1.87704,1.8776,1.87697,1.8776,73100001.0
2006-09-15 16:28:00,1.87772,1.8778,1.87704,1.87704,42100001.0
2006-09-15 16:29:00,1.87712,1.87712,1.87689,1.87703,113199997.0
2006-09-15 16:30:00,1.87693,1.87707,1.87693,1.87707,80300000.0
2006-09-15 16:31:00,1.87713,1.8774,1.877,1.877,93299999.0
2006-09-15 16:32:00,1.87705,1.87718,1.87694,1.8771,91200000.0
2006-09-15 16:33:00,1.87715,1.8772,1.87707,1.87707,47400001.0
2006-09-15 16:34:00,1.87719,1.87762,1.87719,1.87762,76400001.0
2006-09-15 16:35:00,1.87782,1.87814,1.87782,1.87811,18200000.0
2006-09-15 16:36:00,1.87793,1.87793,1.87745,1.8775,38100000.0
2006-09-15 16:37:00,1.87758,1.87817,1.87753,1.87817,58200000.0
2006-09-15 16:38:00,1.87843,1.87843,1.87816,1.87836,106599999.0
2006-09-15 16:39:00,1.87827,1.87838,1.87765,1.87782,118899998.0
2006-09-15 16:40:00,1.87775,1.87828,1.87772,1.87815,106100001.0
2006-09-15 16:41:00,1.8782,1.87826,1.8778,1.878,108300001.0
2006-09-15 16:42:00,1.87805,1.87817,1.87782,1.87817,103199999.0
2006-09-15 16:43:00,1.87796,1.87796,1.87762,1.87774,74200000.0
2006-09-15 16:44:00,1.87797,1.87802,1.87776,1.87776,97500000.0
2006-09-15 16:45:00,1.8777,1.87778,1.87751,1.87751,41800000.0
2006-09-15 16:46:00,1.87755,1.87762,1.87743,1.8776,74300000.0
2006-09-15 16:47:00,1.87744,1.87754,1.87716,1.87716,68099999.0
2006-09-15 16:48:00,1.877,1.877,1.87668,1.87688,100800002.0
2006-09-15 16:49:00,1.87694,1.87702,1.87672,1.87672,95900000.0
2006-09-15 16:50:00,1.87669,1.87673,1.87644,1.87644,39900000.0
2006-09-15 16:51:00,1.87635,1.87668,1.87622,1.87668,88099999.0
2006-09-15 16:52:00,1.87673,1.87692,1.87673,1.87692,32500000.0
2006-09-15 16:53:00,1.87681,1.87681,1.87654,1.87661,77200000.0
2006-09-15 16:54:00,1.87652,1.87667,1.87648,1.87663,40100000.0
2006-09-15 16:55:00,1.87663,1.87675,1.8765,1.87675,116899996.0
2006-09-15 16:56:00,1.87678,1.8768,1.87667,1.87667,59000000.0
2006-09-15 16:57:00,1.87675,1.87688,1.87656,1.87688,77200000.0
2006-09-15 16:58:00,1.87678,1.87748,1.87678,1.87748,76800001.0
2006-09-15 16:59:00,1.87778,1.87834,1.87778,1.87817,65399998.0
2006-09-15 17:00:00,1.87796,1.87829,1.87791,1.87822,127900000.0
2006-09-15 17:01:00,1.87832,1.87843,1.8781,1.8781,89300000.0
2006-09-15 17:02:00,1.87811,1.87811,1.87796,1.878,60800001.0
2006-09-15 17:03:00,1.878,1.87809,1.87796,1.878,65200000.0
2006-09-15 17:04:00,1.87789,1.8779,1.87767,1.87782,68500000.0
2006-09-15 17:05:00,1.87778,1.87785,1.87777,1.87777,41200000.0
2006-09-15 17:06:00,1.87772,1.87785,1.87759,1.87785,77300000.0
2006-09-15 17:07:00,1.87784,1.87794,1.8777,1.87785,67900000.0
2006-09-15 17:08:00,1.8778,1.87793,1.87771,1.87775,133500001.0
2006-09-15 17:09:00,1.87781,1.87788,1.87744,1.87765,58600001.0
2006-09-15 17:10:00,1.87767,1.87767,1.87754,1.87765,77999999.0
2006-09-15 17:11:00,1.87756,1.87769,1.87743,1.87749,72300001.0
2006-09-15 17:12:00,1.87749,1.8776,1.87749,1.87755,104699999.0
2006-09-15 17:13:00,1.87759,1.87767,1.87743,1.87752,79400001.0
2006-09-15 17:14:00,1.87756,1.87756,1.87745,1.8775,41399999.0
2006-09-15 17:15:00,1.87749,1.87758,1.87749,1.87757,111600002.0
2006-09-15 17:16:00,1.87759,1.87778,1.87746,1.87778,47100000.0
2006-09-15 17:17:00,1.8778,1.8778,1.87756,1.87756,25900000.0
2006-09-15 17:18:00,1.87757,1.8776,1.87735,1.87735,65199999.0
2006-09-15 17:19:00,1.87728,1.87738,1.87708,1.87708,87100000.0
2006-09-15 17:20:00,1.87696,1.87702,1.87693,1.87693,85049999.0
2006-09-15 17:21:00,1.87685,1.87689,1.8768,1.87685,62700000.0
2006-09-15 17:22:00,1.8769,1.87695,1.87682,1.87695,41799999.0
2006-09-15 17:23:00,1.87704,1.87721,1.87704,1.8772,64200000.0
2006-09-15 17:24:00,1.87725,1.87725,1.8771,1.8771,53400000.0
2006-09-15 17:25:00,1.87706,1.87706,1.87693,1.87695,91100000.0
2006-09-15 17:26:00,1.87695,1.87695,1.87677,1.87686,48799999.0
2006-09-15 17:27:00,1.87694,1.87697,1.87684,1.87697,51699999.0
2006-09-15 17:28:00,1.87708,1.87708,1.87675,1.8768,58199999.0
2006-09-15 17:29:00,1.87677,1.87689,1.87673,1.87677,51800001.0
2006-09-15 17:30:00,1.87652,1.87657,1.87643,1.87657,88499999.0
2006-09-15 17:31:00,1.87653,1.87669,1.8765,1.87658,47299999.0
2006-09-15 17:32:00,1.87664,1.87686,1.87664,1.87686,36900000.0
2006-09-15 17:33:00,1.87705,1.87705,1.87683,1.8769,37800000.0
2006-09-15 17:34:00,1.8769,1.8769,1.87663,1.87676,104699997.0
2006-09-15 17:35:00,1.87683,1.87689,1.87678,1.8768,112400003.0
2006-09-15 17:36:00,1.87682,1.87692,1.8768,1.87687,34300000.0
2006-09-15 17:37:00,1.8768,1.87688,1.8768,1.87688,74600000.0
2006-09-15 17:38:00,1.87688,1.877,1.87685,1.87692,55300001.0
2006-09-15 17:39:00,1.87693,1.87704,1.87687,1.87704,37700000.0
2006-09-15 17:40:00,1.87716,1.87728,1.87716,1.87728,50900000.0
2006-09-15 17:41:00,1.87731,1.87731,1.87724,1.87725,119099999.0
2006-09-15 17:42:00,1.8772,1.8772,1.87703,1.87714,76800000.0
2006-09-15 17:43:00,1.87713,1.87723,1.87708,1.87714,70600000.0
2006-09-15 17:44:00,1.87712,1.87725,1.87712,1.87725,17600000.0
2006-09-15 17:45:00,1.87731,1.87776,1.87731,1.87776,21000000.0
2006-09-15 17:46:00,1.87775,1.87787,1.87769,1.87787,61599997.0
2006-09-15 17:47:00,1.87782,1.87782,1.87762,1.87768,21100000.0
2006-09-15 17:48:00,1.87775,1.87786,1.87765,1.87768,39400001.0
2006-09-15 17:49:00,1.87758,1.87782,1.87752,1.87782,34800000.0
2006-09-15 17:50:00,1.8777,1.8779,1.8777,1.87788,51700000.0
2006-09-15 17:51:00,1.87783,1.87783,1.87766,1.8777,103100000.0
2006-09-15 17:52:00,1.87774,1.87787,1.87774,1.87787,27200000.0
2006-09-15 17:53:00,1.87789,1.87799,1.8778,1.8778,38700000.0
2006-09-15 17:54:00,1.87773,1.87781,1.87766,1.8777,34700000.0
2006-09-15 17:55:00,1.8777,1.878,1.8777,1.878,31900000.0
2006-09-15 17:56:00,1.87808,1.87819,1.87806,1.87817,33600000.0
2006-09-15 17:57:00,1.87805,1.87805,1.87798,1.87798,22200000.0
2006-09-15 17:58:00,1.87802,1.87818,1.87802,1.87817,72199999.0
2006-09-15 17:59:00,1.87798,1.87798,1.87757,1.87765,35200000.0
2006-09-15 18:00:00,1.87787,1.87803,1.87787,1.87797,44900000.0
2006-09-15 18:01:00,1.87798,1.87801,1.87777,1.87795,915999998.0
2006-09-15 18:02:00,1.87797,1.87813,1.87788,1.87813,1277999996.0
2006-09-15 18:03:00,1.87815,1.87822,1.87798,1.87806,1302800003.0
2006-09-15 18:04:00,1.87809,1.87809,1.87772,1.87788,891599992.0
2006-09-15 18:05:00,1.87785,1.87799,1.87781,1.87789,952300001.0
2006-09-15 18:06:00,1.87792,1.87809,1.87791,1.87795,913199999.0
2006-09-15 18:07:00,1.87803,1.87803,1.87775,1.87786,1215650008.0
2006-09-15 18:08:00,1.87789,1.87812,1.87788,1.87807,1239269994.0
2006-09-15 18:09:00,1.87797,1.87805,1.87789,1.87797,525200005.0
2006-09-15 18:10:00,1.87799,1.87843,1.87799,1.87832,839800007.0
2006-09-15 18:11:00,1.87837,1.87849,1.87825,1.87835,558900001.0
2006-09-15 18:12:00,1.87828,1.87836,1.87816,1.87817,748169996.0
2006-09-15 18:13:00,1.8782,1.8785,1.87819,1.87826,724500002.0
2006-09-15 18:14:00,1.87828,1.8784,1.87822,1.87823,714300007.0
2006-09-15 18:15:00,1.87827,1.87838,1.87826,1.8783,842600001.0
2006-09-15 18:16:00,1.87833,1.87839,1.878,1.87818,681200000.0
2006-09-15 18:17:00,1.87821,1.87821,1.87788,1.87801,487100002.0
2006-09-15 18:18:00,1.87802,1.87817,1.87798,1.87811,586200002.0
2006-09-15 18:19:00,1.87811,1.87811,1.87775,1.87775,504200002.0
2006-09-15 18:20:00,1.87774,1.87793,1.87762,1.87793,461899996.0
2006-09-15 18:21:00,1.87791,1.87791,1.87763,1.87774,749000001.0
2006-09-15 18:22:00,1.87775,1.87792,1.87775,1.87788,588199997.0
2006-09-15 18:23:00,1.87785,1.87792,1.87772,1.87792,854800004.0
2006-09-15 18:24:00,1.87792,1.87792,1.8775,1.8777,612800000.0
2006-09-15 18:25:00,1.87765,1.87781,1.87759,1.87766,712950001.0
2006-09-15 18:26:00,1.87764,1.87776,1.87756,1.87775,441899996.0
2006-09-15 18:27:00,1.87771,1.87771,1.87731,1.87738,676399999.0
2006-09-15 18:28:00,1.87735,1.87742,1.87731,1.87735,513100000.0
2006-09-15 18:29:00,1.87735,1.87752,1.87733,1.87752,745399996.0
2006-09-15 18:30:00,1.8777,1.87784,1.87761,1.87784,684400002.0
2006-09-15 18:31:00,1.87786,1.87789,1.87744,1.87744,519300000.0
2006-09-15 18:32:00,1.87738,1.87743,1.87716,1.87729,402000002.0
2006-09-15 18:33:00,1.87724,1.87729,1.87675,1.87675,632899999.0
2006-09-15 18:34:00,1.8767,1.8768,1.87657,1.87665,480099997.0
2006-09-15 18:35:00,1.87665,1.87678,1.87651,1.87675,325699999.0
2006-09-15 18:36:00,1.87677,1.877,1.87677,1.877,73399999.0
2006-09-15 18:37:00,1.87702,1.87713,1.87688,1.87694,124299998.0
2006-09-15 18:38:00,1.87681,1.87681,1.87645,1.87653,129300000.0
2006-09-15 18:39:00,1.87653,1.87685,1.87646,1.8768,245500000.0
2006-09-15 18:40:00,1.87677,1.87677,1.87644,1.8766,399500000.0
2006-09-15 18:41:00,1.87659,1.87666,1.87656,1.87658,308300002.0
2006-09-15 18:42:00,1.87667,1.87674,1.87663,1.87672,84200000.0
2006-09-15 18:43:00,1.87682,1.87724,1.87682,1.87718,120900000.0
2006-09-15 18:44:00,1.87717,1.87731,1.87713,1.87725,365200000.0
2006-09-15 18:45:00,1.87728,1.87732,1.87718,1.87718,180700001.0
2006-09-15 18:46:00,1.87714,1.87741,1.87714,1.87728,205700000.0
2006-09-15 18:47:00,1.87742,1.87747,1.87733,1.87733,202399997.0
2006-09-15 18:48:00,1.87725,1.8774,1.87725,1.8773,332099997.0
2006-09-15 18:49:00,1.87728,1.87735,1.87719,1.87735,106000000.0
2006-09-15 18:50:00,1.87735,1.87735,1.87707,1.87707,157800000.0
2006-09-15 18:51:00,1.87708,1.8771,1.87689,1.87697,469399999.0
2006-09-15 18:52:00,1.87696,1.87697,1.87678,1.87678,611899999.0
2006-09-15 18:53:00,1.87675,1.87696,1.87675,1.8768,436199996.0
2006-09-15 18:54:00,1.87689,1.87697,1.87668,1.87668,250500002.0
2006-09-15 18:55:00,1.87671,1.8768,1.87668,1.8767,580599996.0
2006-09-15 18:56:00,1.87672,1.87686,1.87667,1.87668,187200000.0
2006-09-15 18:57:00,1.87663,1.8768,1.87639,1.8768,454799999.0
2006-09-15 18:58:00,1.87686,1.87689,1.87669,1.87675,679600000.0
2006-09-15 18:59:00,1.87673,1.87675,1.87645,1.87658,525200001.0
2006-09-15 19:00:00,1.8766,1.87672,1.87654,1.8766,285850001.0
2006-09-15 19:01:00,1.87659,1.87662,1.87625,1.87625,26300000.0
2006-09-15 19:02:00,1.87623,1.8765,1.87623,1.87644,395499997.0
2006-09-15 19:03:00,1.8765,1.87655,1.87632,1.87648,605099994.0
2006-09-15 19:04:00,1.87652,1.87652,1.87628,1.87628,332499998.0
2006-09-15 19:05:00,1.87624,1.87638,1.87614,1.87616,165999996.0
2006-09-15 19:06:00,1.87619,1.87638,1.87611,1.87617,746099997.0
2006-09-15 19:07:00,1.87614,1.87631,1.87613,1.87626,377399997.0
2006-09-15 19:08:00,1.87619,1.87632,1.87613,1.87618,541299996.0
2006-09-15 19:09:00,1.87615,1.87623,1.87608,1.87613,254500000.0
2006-09-15 19:10:00,1.87608,1.8761,1.87596,1.87598,467399995.0
2006-09-15 19:11:00,1.876,1.87605,1.87597,1.87598,103400000.0
2006-09-15 19:12:00,1.87597,1.876,1.87582,1.87582,207800000.0
2006-09-15 19:13:00,1.87585,1.87601,1.87578,1.87601,421550000.0
2006-09-15 19:14:00,1.87588,1.87593,1.87567,1.87569,307300002.0
2006-09-15 19:15:00,1.87565,1.87567,1.87553,1.87561,303900001.0
2006-09-15 19:16:00,1.87563,1.87575,1.87563,1.87563,107200000.0
2006-09-15 19:17:00,1.87563,1.87572,1.87558,1.87565,221599997.0
2006-09-15 19:18:00,1.87562,1.87562,1.87545,1.87547,345200001.0
2006-09-15 19:19:00,1.87542,1.87542,1.87524,1.87535,305400002.0
2006-09-15 19:20:00,1.87532,1.87549,1.87532,1.8754,299646994.0
2006-09-15 19:21:00,1.87546,1.87569,1.87546,1.87565,385550000.0
2006-09-15 19:22:00,1.8757,1.87593,1.87546,1.87593,302399997.0
2006-09-15 19:23:00,1.87597,1.87605,1.8758,1.87588,370000000.0
2006-09-15 19:24:00,1.87585,1.87618,1.87581,1.87613,167100001.0
2006-09-15 19:25:00,1.87612,1.87612,1.876,1.87612,111000000.0
2006-09-15 19:26:00,1.87612,1.87612,1.876,1.87602,428799997.0
2006-09-15 19:27:00,1.87607,1.87609,1.87595,1.87607,642900000.0
2006-09-15 19:28:00,1.8761,1.8762,1.87601,1.87609,427699999.0
2006-09-15 19:29:00,1.87605,1.87622,1.87604,1.87614,260346996.0
2006-09-15 19:30:00,1.87615,1.87619,1.87607,1.8761,456299998.0
2006-09-15 19:31:00,1.87609,1.87613,1.87599,1.87599,232499998.0
2006-09-15 19:32:00,1.87597,1.87605,1.87589,1.87589,363900001.0
2006-09-15 19:33:00,1.87591,1.87602,1.87588,1.87602,139200000.0
2006-09-15 19:34:00,1.87608,1.87615,1.87601,1.8761,215499997.0
2006-09-15 19:35:00,1.87608,1.87614,1.876,1.87613,416500000.0
2006-09-15 19:36:00,1.87616,1.87617,1.87603,1.87603,390599997.0
2006-09-15 19:37:00,1.87595,1.87607,1.87593,1.87597,238400000.0
2006-09-15 19:38:00,1.87593,1.87607,1.8759,1.87599,84399999.0
2006-09-15 19:39:00,1.87601,1.8761,1.87597,1.8761,119799999.0
2006-09-15 19:40:00,1.87613,1.87617,1.87608,1.8761,376399997.0
2006-09-15 19:41:00,1.87608,1.87614,1.87601,1.87602,367400003.0
2006-09-15 19:42:00,1.876,1.87605,1.87595,1.87605,196500001.0
2006-09-15 19:43:00,1.87611,1.87627,1.87611,1.8762,114300000.0
2006-09-15 19:44:00,1.87634,1.87665,1.87634,1.87665,426499995.0
2006-09-15 19:45:00,1.87673,1.87673,1.87639,1.87639,171799999.0
2006-09-15 19:46:00,1.87637,1.87643,1.87631,1.87636,257800000.0
2006-09-15 19:47:00,1.87652,1.87656,1.87642,1.87649,156000001.0
2006-09-15 19:48:00,1.87649,1.87649,1.87641,1.87642,223599998.0
2006-09-15 19:49:00,1.87642,1.87642,1.87628,1.87642,292100000.0
2006-09-15 19:50:00,1.87643,1.87643,1.87631,1.87638,327099999.0
2006-09-15 19:51:00,1.87639,1.87642,1.8763,1.87642,344200000.0
2006-09-15 19:52:00,1.87646,1.87649,1.8764,1.8764,205300000.0
2006-09-15 19:53:00,1.87647,1.87663,1.87647,1.87663,48400000.0
2006-09-15 19:54:00,1.87665,1.87671,1.87659,1.87668,202869997.0
2006-09-15 19:55:00,1.87668,1.87677,1.87668,1.87673,126999997.0
2006-09-15 19:56:00,1.8767,1.87675,1.87665,1.87675,267400000.0
2006-09-15 19:57:00,1.8767,1.87677,1.87667,1.8767,470999999.0
2006-09-15 19:58:00,1.87671,1.87683,1.87669,1.87679,403450003.0
2006-09-15 19:59:00,1.87676,1.87685,1.87669,1.87678,267400002.0
2006-09-15 20:00:00,1.87673,1.87676,1.87659,1.87667,204400001.0
2006-09-15 20:01:00,1.87673,1.87673,1.87658,1.87658,186499998.0
2006-09-15 20:02:00,1.8766,1.87676,1.8766,1.87676,197700003.0
2006-09-15 20:03:00,1.8768,1.87684,1.87678,1.8768,123100001.0
2006-09-15 20:04:00,1.8768,1.8768,1.87675,1.87678,242599998.0
2006-09-15 20:05:00,1.87679,1.87685,1.87671,1.8768,186500000.0
2006-09-15 20:06:00,1.87681,1.87693,1.87681,1.87688,204100002.0
2006-09-15 20:07:00,1.87688,1.87691,1.8767,1.8767,136700000.0
2006-09-15 20:08:00,1.87666,1.8767,1.87653,1.87665,271599997.0
2006-09-15 20:09:00,1.87655,1.87664,1.87649,1.87652,162700004.0
2006-09-15 20:10:00,1.8765,1.87655,1.87645,1.87647,103000000.0
2006-09-15 20:11:00,1.87653,1.87653,1.87645,1.87653,88800002.0
2006-09-15 20:12:00,1.87651,1.8767,1.87641,1.87657,488200000.0
2006-09-15 20:13:00,1.87654,1.87663,1.87645,1.87645,179750000.0
2006-09-15 20:14:00,1.87653,1.87676,1.87653,1.87675,110816996.0
2006-09-15 20:15:00,1.87683,1.87731,1.8768,1.87725,433300000.0
2006-09-15 20:16:00,1.87729,1.87749,1.87729,1.87743,233099998.0
2006-09-15 20:17:00,1.87742,1.87746,1.87725,1.87725,39000000.0
2006-09-15 20:18:00,1.87717,1.87721,1.87704,1.87712,83200000.0
2006-09-15 20:19:00,1.87711,1.8772,1.87701,1.87715,136700000.0
2006-09-15 20:20:00,1.87711,1.87731,1.87711,1.87722,167000000.0
2006-09-15 20:21:00,1.87722,1.8773,1.87721,1.87721,136300000.0
2006-09-15 20:22:00,1.87723,1.87745,1.87723,1.87745,109300000.0
2006-09-15 20:23:00,1.8775,1.87757,1.87744,1.87747,311699999.0
2006-09-15 20:24:00,1.87746,1.8776,1.87746,1.8775,113899999.0
2006-09-15 20:25:00,1.87748,1.87755,1.8774,1.87754,437799999.0
2006-09-15 20:26:00,1.87752,1.87765,1.8775,1.87758,457399999.0
2006-09-15 20:27:00,1.87772,1.87818,1.87772,1.87781,194050001.0
2006-09-15 20:28:00,1.87769,1.87769,1.87746,1.87748,375200001.0
2006-09-15 20:29:00,1.87756,1.87768,1.87751,1.87768,229700000.0
2006-09-15 20:30:00,1.87773,1.87789,1.87773,1.87776,777300005.0
2006-09-15 20:31:00,1.87769,1.87787,1.87769,1.87787,538299999.0
2006-09-15 20:32:00,1.87791,1.87809,1.87791,1.87798,639399998.0
2006-09-15 20:33:00,1.8779,1.87804,1.87784,1.878,280800003.0
2006-09-15 20:34:00,1.87805,1.87805,1.87793,1.87795,103599999.0
2006-09-15 20:35:00,1.87795,1.87799,1.87779,1.87779,96500000.0
2006-09-15 20:36:00,1.8778,1.87787,1.87768,1.87787,156300001.0
2006-09-15 20:37:00,1.87786,1.87794,1.87785,1.87788,195200000.0
2006-09-15 20:38:00,1.87785,1.87789,1.87771,1.87771,246999998.0
2006-09-15 20:39:00,1.87772,1.87772,1.87757,1.8776,225799999.0
2006-09-15 20:40:00,1.87763,1.87772,1.87758,1.87768,212200000.0
2006-09-15 20:41:00,1.87772,1.87793,1.87772,1.87793,202799999.0
2006-09-15 20:42:00,1.87804,1.87817,1.87804,1.87814,63400000.0
2006-09-15 20:43:00,1.87816,1.87816,1.878,1.87808,229500001.0
2006-09-15 20:44:00,1.87812,1.87825,1.87812,1.87816,499049998.0
2006-09-15 20:45:00,1.87811,1.87811,1.87797,1.87797,82699999.0
2006-09-15 20:46:00,1.87795,1.87801,1.87787,1.87794,143899999.0
2006-09-15 20:47:00,1.87791,1.87802,1.87783,1.87802,384299995.0
2006-09-15 20:48:00,1.87801,1.87811,1.87796,1.87808,123299999.0
2006-09-15 20:49:00,1.87801,1.87801,1.87778,1.87779,101600000.0
2006-09-15 20:50:00,1.87768,1.87792,1.87768,1.87792,405700002.0
2006-09-15 20:51:00,1.87798,1.87817,1.87781,1.87808,396100005.0
2006-09-15 20:52:00,1.87802,1.87809,1.87793,1.87793,217300003.0
2006-09-15 20:53:00,1.87791,1.87811,1.8779,1.8779,668670004.0
2006-09-15 20:54:00,1.87788,1.878,1.87775,1.87786,381199994.0
2006-09-15 20:55:00,1.8779,1.87795,1.87787,1.8779,332500000.0
2006-09-15 20:56:00,1.87792,1.87809,1.87789,1.87807,590099998.0
2006-09-15 20:57:00,1.8781,1.87822,1.87808,1.87812,444499999.0
2006-09-15 20:58:00,1.87816,1.87819,1.87805,1.87812,158100001.0
2006-09-15 20:59:00,1.87802,1.87818,1.87796,1.87816,619399999.0
2006-09-15 21:00:00,1.87818,1.87823,1.87807,1.87807,434800002.0
2006-09-15 21:01:00,1.87798,1.87807,1.8779,1.87791,350099998.0
2006-09-15 21:02:00,1.87789,1.87793,1.87782,1.87788,201100001.0
2006-09-15 21:03:00,1.8778,1.87783,1.87763,1.87763,145000000.0
2006-09-15 21:04:00,1.8776,1.87763,1.87752,1.87762,192000000.0
2006-09-15 21:05:00,1.8776,1.87775,1.8776,1.87767,341899997.0
2006-09-15 21:06:00,1.87771,1.87778,1.87771,1.87778,207700001.0
2006-09-15 21:07:00,1.87778,1.87786,1.87775,1.87786,106600001.0
2006-09-15 21:08:00,1.87795,1.87806,1.87793,1.87804,32200000.0
2006-09-15 21:09:00,1.87787,1.878,1.87787,1.87787,108699999.0
2006-09-15 21:10:00,1.87795,1.87795,1.87795,1.87795,131899998.0
2006-09-15 21:11:00,1.87788,1.87791,1.87769,1.87769,117299999.0
2006-09-15 21:12:00,1.87769,1.87792,1.87769,1.87792,73700000.0
2006-09-15 21:13:00,1.8779,1.87803,1.8779,1.87798,253000001.0
2006-09-15 21:14:00,1.87798,1.87802,1.87791,1.878,278800000.0
2006-09-15 21:15:00,1.87803,1.87803,1.87785,1.878,337350000.0
2006-09-15 21:16:00,1.878,1.87806,1.87798,1.878,68900000.0
2006-09-15 21:17:00,1.87798,1.87801,1.87786,1.87801,168200002.0
2006-09-15 21:18:00,1.87801,1.87807,1.878,1.87807,63100000.0
2006-09-15 21:19:00,1.87815,1.87818,1.8781,1.87815,88500000.0
2006-09-15 21:20:00,1.87815,1.87815,1.87805,1.87815,245800000.0
2006-09-15 21:21:00,1.87809,1.87809,1.87794,1.87794,101000001.0
2006-09-15 21:22:00,1.87792,1.87805,1.87792,1.87798,163000002.0
2006-09-15 21:23:00,1.87802,1.87802,1.87792,1.87795,56999999.0
2006-09-15 21:24:00,1.87801,1.87818,1.87801,1.87818,231800001.0
2006-09-15 21:25:00,1.87823,1.87835,1.87823,1.87835,91200000.0
2006-09-15 21:26:00,1.87882,1.87969,1.87882,1.87969,15800000.0
2006-09-15 21:27:00,1.88014,1.88037,1.88008,1.88026,80200000.0
2006-09-15 21:28:00,1.88029,1.88138,1.88029,1.88138,166200000.0
2006-09-15 21:29:00,1.88124,1.88124,1.88057,1.88063,83100000.0
2006-09-15 21:30:00,1.8806,1.88087,1.8806,1.88086,21100000.0
2006-09-15 21:31:00,1.88082,1.88082,1.88067,1.88069,25500000.0
2006-09-15 21:32:00,1.88068,1.88077,1.88059,1.88065,206900002.0
2006-09-15 21:33:00,1.88074,1.88074,1.88062,1.88063,380100001.0
2006-09-15 21:34:00,1.88065,1.88065,1.88055,1.88055,187699999.0
2006-09-15 21:35:00,1.8806,1.8806,1.88055,1.88055,36399999.0
2006-09-15 21:36:00,1.8806,1.88071,1.8806,1.88066,68200000.0
2006-09-15 21:37:00,1.88067,1.88101,1.88063,1.88101,216799995.0
2006-09-15 21:38:00,1.88108,1.88113,1.88092,1.88092,89600001.0
2006-09-15 21:39:00,1.881,1.88103,1.881,1.88103,22800000.0
2006-09-15 21:40:00,1.88105,1.8811,1.88103,1.88109,141200000.0
2006-09-15 21:41:00,1.88111,1.88121,1.88111,1.88119,254400000.0
2006-09-15 21:42:00,1.88123,1.8813,1.88104,1.88117,67800000.0
2006-09-15 21:43:00,1.8811,1.8811,1.88091,1.88095,116100000.0
2006-09-15 21:44:00,1.88093,1.88094,1.88083,1.88091,137699999.0
2006-09-15 21:45:00,1.88091,1.88093,1.88083,1.88092,91599998.0
2006-09-15 21:46:00,1.88092,1.88092,1.88069,1.88069,95699999.0
2006-09-15 21:47:00,1.88065,1.88075,1.88061,1.88075,193499997.0
2006-09-15 21:48:00,1.8807,1.88078,1.8807,1.88078,73100000.0
2006-09-15 21:49:00,1.88072,1.88072,1.88032,1.88032,130400001.0
2006-09-15 21:50:00,1.88028,1.88028,1.87986,1.87986,33500000.0
2006-09-15 21:51:00,1.87979,1.88008,1.87979,1.88004,166100000.0
2006-09-15 21:52:00,1.8801,1.8801,1.87988,1.88001,53399999.0
2006-09-15 21:53:00,1.88,1.88,1.87987,1.87988,58600000.0
2006-09-15 21:54:00,1.87985,1.87985,1.87975,1.87975,109300003.0
2006-09-15 21:55:00,1.87979,1.87996,1.87979,1.87996,266899997.0
2006-09-15 21:56:00,1.88001,1.88015,1.88001,1.88015,78000001.0
2006-09-15 21:57:00,1.88017,1.88023,1.88012,1.88012,117899998.0
2006-09-15 21:58:00,1.88012,1.88018,1.88012,1.88012,63099998.0
2006-09-15 21:59:00,1.88014,1.88033,1.88014,1.88022,366400001.0
2006-09-15 22:00:00,1.8803,1.88035,1.88028,1.8803,135500000.0
2006-09-15 22:01:00,1.88032,1.88032,1.88009,1.88009,105100001.0
2006-09-15 22:02:00,1.88009,1.88014,1.88002,1.88008,167199999.0
2006-09-15 22:03:00,1.88002,1.88008,1.88,1.88002,79900001.0
2006-09-15 22:04:00,1.87996,1.87996,1.87975,1.87982,307699999.0
2006-09-15 22:05:00,1.87978,1.87978,1.87962,1.87977,105299999.0
2006-09-15 22:06:00,1.8798,1.87985,1.8798,1.8798,41300000.0
2006-09-15 22:07:00,1.87983,1.87983,1.87975,1.87975,72169998.0
2006-09-15 22:08:00,1.87976,1.8798,1.87976,1.87977,54400002.0
2006-09-15 22:09:00,1.87973,1.87981,1.87973,1.87976,63699999.0
2006-09-15 22:10:00,1.87976,1.87976,1.87971,1.87972,38900000.0
2006-09-15 22:11:00,1.8797,1.87979,1.87966,1.87973,38499999.0
2006-09-15 22:12:00,1.87972,1.87983,1.87971,1.87977,217899997.0
2006-09-15 22:13:00,1.87978,1.87978,1.87972,1.87978,52300000.0
2006-09-15 22:14:00,1.8798,1.8798,1.8798,1.8798,45300001.0
2006-09-15 22:15:00,1.87983,1.87988,1.87971,1.87974,397200001.0
2006-09-15 22:16:00,1.87975,1.87985,1.8797,1.87979,313900001.0
2006-09-15 22:17:00,1.8798,1.87985,1.8797,1.87985,39400000.0
2006-09-15 22:18:00,1.87985,1.87985,1.87975,1.87975,80000000.0
2006-09-15 22:19:00,1.87965,1.87978,1.87964,1.87978,65300001.0
2006-09-15 22:20:00,1.87982,1.8799,1.87978,1.87978,121999998.0
2006-09-15 22:21:00,1.87983,1.87987,1.87981,1.87984,85300000.0
2006-09-15 22:22:00,1.87987,1.88,1.87987,1.87994,141399997.0
2006-09-15 22:23:00,1.87994,1.88007,1.87984,1.87987,104100000.0
2006-09-15 22:24:00,1.8799,1.87998,1.87985,1.87988,65349999.0
2006-09-15 22:25:00,1.87985,1.87987,1.87979,1.87987,153700002.0
2006-09-15 22:26:00,1.88,1.88021,1.88,1.88019,53000000.0
2006-09-15 22:27:00,1.8801,1.88015,1.88003,1.8801,130000001.0
2006-09-15 22:28:00,1.88013,1.88013,1.87997,1.88001,115200000.0
2006-09-15 22:29:00,1.87993,1.88005,1.8799,1.87995,200100001.0
2006-09-15 22:30:00,1.87997,1.88,1.87995,1.87995,64799999.0
2006-09-15 22:31:00,1.87997,1.88003,1.87997,1.88003,114199997.0
2006-09-15 22:32:00,1.88002,1.88002,1.87987,1.87987,261199995.0
2006-09-15 22:33:00,1.87986,1.87995,1.87984,1.87987,139099999.0
2006-09-15 22:34:00,1.87983,1.87985,1.87971,1.87975,198100002.0
2006-09-15 22:35:00,1.87983,1.87999,1.87983,1.87997,22600000.0
2006-09-15 22:36:00,1.87993,1.87993,1.87975,1.87975,56799998.0
2006-09-15 22:37:00,1.87986,1.87992,1.87982,1.87982,117699997.0
2006-09-15 22:38:00,1.87975,1.87985,1.87975,1.87982,53800000.0
2006-09-15 22:39:00,1.87982,1.87987,1.87982,1.87987,54399999.0
2006-09-15 22:40:00,1.87993,1.88003,1.87993,1.88,117200000.0
2006-09-15 22:41:00,1.88002,1.88008,1.88001,1.88007,105200001.0
2006-09-15 22:42:00,1.87997,1.88001,1.87978,1.87985,94100000.0
2006-09-15 22:43:00,1.87981,1.87981,1.8796,1.8796,80000000.0
2006-09-15 22:44:00,1.87961,1.87971,1.87959,1.87963,167900001.0
2006-09-15 22:45:00,1.87974,1.87993,1.87965,1.87993,101099998.0
2006-09-15 22:46:00,1.88005,1.8801,1.88005,1.88005,29700000.0
2006-09-15 22:47:00,1.88006,1.88015,1.88002,1.88015,89500001.0
2006-09-15 22:48:00,1.8802,1.88025,1.88012,1.88012,58699998.0
2006-09-15 22:49:00,1.88018,1.88048,1.88018,1.88048,99700000.0
2006-09-15 22:50:00,1.88053,1.88091,1.8805,1.88091,59399998.0
2006-09-15 22:51:00,1.88098,1.88113,1.88089,1.88111,82800000.0
2006-09-15 22:52:00,1.88108,1.88108,1.88056,1.88056,19700000.0
2006-09-15 22:53:00,1.8805,1.88081,1.88048,1.88081,58399999.0
2006-09-15 22:54:00,1.88087,1.88087,1.88058,1.8807,115700001.0
2006-09-15 22:55:00,1.88075,1.8808,1.88075,1.8808,58499999.0
2006-09-15 22:56:00,1.88077,1.88081,1.88074,1.88079,50900000.0
2006-09-15 22:57:00,1.88097,1.88097,1.88079,1.88089,91100001.0
2006-09-15 22:58:00,1.88075,1.88094,1.88049,1.88094,55400000.0
2006-09-15 22:59:00,1.881,1.88105,1.88085,1.88087,106100001.0
2006-09-18 00:00:00,1.8776,1.8777,1.8775,1.8775,62300000.0
2006-09-18 00:01:00,1.8776,1.8776,1.8775,1.8775,62300000.0
2006-09-18 00:02:00,1.8774,1.8775,1.8774,1.8774,62300000.0
2006-09-18 00:03:00,1.8773,1.8774,1.8773,1.8774,62300000.0
2006-09-18 00:04:00,1.8773,1.8774,1.8773,1.8774,62300000.0
2006-09-18 00:06:00,1.8773,1.8773,1.8773,1.8773,62300000.0
2006-09-18 00:07:00,1.8774,1.8774,1.8774,1.8774,62300000.0
2006-09-18 00:08:00,1.8773,1.8774,1.8773,1.8774,62300000.0
2006-09-18 00:09:00,1.8775,1.8775,1.8773,1.8773,62300000.0
2006-09-18 00:10:00,1.8775,1.8776,1.8775,1.8776,62300000.0
2006-09-18 00:11:00,1.8775,1.8775,1.8775,1.8775,62300000.0
2006-09-18 00:12:00,1.8776,1.8776,1.8775,1.8775,62300000.0
2006-09-18 00:13:00,1.8777,1.8777,1.8776,1.8776,62300000.0
2006-09-18 00:14:00,1.8775,1.8776,1.8775,1.8775,62300000.0
2006-09-18 00:15:00,1.8777,1.8777,1.8776,1.8776,62300000.0
2006-09-18 00:17:00,1.8778,1.8778,1.8775,1.8775,62300000.0
2006-09-18 00:18:00,1.8776,1.8776,1.8774,1.8776,62300000.0
2006-09-18 00:19:00,1.8775,1.8776,1.8775,1.8775,62300000.0
2006-09-18 00:21:00,1.8776,1.8777,1.8776,1.8777,62300000.0
2006-09-18 00:22:00,1.8778,1.8778,1.8778,1.8778,62300000.0
2006-09-18 00:23:00,1.8777,1.8778,1.8777,1.8777,62300000.0
2006-09-18 00:24:00,1.8778,1.8778,1.8775,1.8775,62300000.0
2006-09-18 00:25:00,1.8776,1.8776,1.8772,1.8772,62300000.0
2006-09-18 00:26:00,1.8773,1.8774,1.8773,1.8774,62300000.0
2006-09-18 00:27:00,1.8773,1.8773,1.8769,1.8769,62300000.0
2006-09-18 00:28:00,1.877,1.877,1.877,1.877,62300000.0
2006-09-18 00:29:00,1.8771,1.8771,1.8771,1.8771,62300000.0
2006-09-18 00:30:00,1.877,1.877,1.877,1.877,62300000.0
2006-09-18 00:31:00,1.8769,1.8769,1.8767,1.8767,62300000.0
2006-09-18 00:32:00,1.8766,1.8766,1.8765,1.8765,62300000.0
2006-09-18 00:33:00,1.8764,1.8764,1.8763,1.8764,62300000.0
2006-09-18 00:34:00,1.8763,1.8766,1.8763,1.8764,62300000.0
2006-09-18 00:35:00,1.8765,1.8766,1.8765,1.8766,62300000.0
2006-09-18 00:36:00,1.8767,1.8767,1.8766,1.8766,62300000.0
2006-09-18 00:37:00,1.8768,1.8769,1.8768,1.8769,62300000.0
2006-09-18 00:38:00,1.8771,1.8771,1.8769,1.877,62300000.0
2006-09-18 00:39:00,1.8771,1.8771,1.8769,1.8769,62300000.0
2006-09-18 00:40:00,1.8771,1.8772,1.877,1.8772,62300000.0
2006-09-18 00:41:00,1.8774,1.8777,1.8774,1.8777,62300000.0
2006-09-18 00:42:00,1.8776,1.8776,1.8776,1.8776,62300000.0
2006-09-18 00:43:00,1.8777,1.8777,1.8776,1.8777,62300000.0
2006-09-18 00:44:00,1.8775,1.8775,1.8775,1.8775,62300000.0
2006-09-18 00:45:00,1.8776,1.8776,1.8775,1.8775,62300000.0
2006-09-18 00:46:00,1.8776,1.8776,1.8775,1.8775,62300000.0
2006-09-18 00:47:00,1.8776,1.8776,1.8772,1.8776,62300000.0
2006-09-18 00:48:00,1.8777,1.8777,1.8775,1.8775,62300000.0
2006-09-18 00:49:00,1.8777,1.8777,1.8777,1.8777,62300000.0
2006-09-18 00:50:00,1.8778,1.8778,1.8776,1.8776,62300000.0
2006-09-18 00:51:00,1.8774,1.8776,1.8774,1.8776,62300000.0
2006-09-18 00:52:00,1.8775,1.8776,1.8775,1.8775,62300000.0
2006-09-18 00:53:00,1.8774,1.8774,1.8774,1.8774,62300000.0
2006-09-18 00:54:00,1.8776,1.8777,1.8776,1.8777,62300000.0
2006-09-18 00:55:00,1.8776,1.8776,1.8776,1.8776,62300000.0
2006-09-18 00:56:00,1.8777,1.8777,1.8777,1.8777,62300000.0
2006-09-18 00:57:00,1.8778,1.8778,1.8777,1.8777,62300000.0
2006-09-18 00:58:00,1.8778,1.8778,1.8777,1.8777,62300000.0
2006-09-18 00:59:00,1.8776,1.8777,1.8776,1.8776,62300000.0
2006-09-18 01:00:00,1.8777,1.8778,1.8777,1.8778,62300000.0
2006-09-18 01:01:00,1.8779,1.878,1.8779,1.878,62300000.0
2006-09-18 01:02:00,1.8781,1.8782,1.8781,1.8781,62300000.0
2006-09-18 01:03:00,1.8782,1.8783,1.8781,1.8783,62300000.0
2006-09-18 01:04:00,1.8785,1.8785,1.8783,1.8784,62300000.0
2006-09-18 01:05:00,1.8783,1.8783,1.8783,1.8783,62300000.0
2006-09-18 01:06:00,1.8781,1.8782,1.8781,1.8782,62300000.0
2006-09-18 01:07:00,1.8781,1.8784,1.8781,1.8784,62300000.0
2006-09-18 01:08:00,1.8786,1.8786,1.8785,1.8786,62300000.0
2006-09-18 01:09:00,1.8785,1.8787,1.8785,1.8786,62300000.0
2006-09-18 01:11:00,1.8785,1.8785,1.8785,1.8785,62300000.0
2006-09-18 01:12:00,1.8787,1.8787,1.8784,1.8784,62300000.0
2006-09-18 01:13:00,1.8786,1.8787,1.8785,1.8787,62300000.0
2006-09-18 01:14:00,1.8786,1.8786,1.8786,1.8786,62300000.0
2006-09-18 01:16:00,1.8785,1.8785,1.8785,1.8785,62300000.0
2006-09-18 01:17:00,1.8786,1.8786,1.8785,1.8785,62300000.0
2006-09-18 01:18:00,1.8786,1.8786,1.8786,1.8786,62300000.0
2006-09-18 01:19:00,1.879,1.879,1.879,1.879,62300000.0
2006-09-18 01:20:00,1.8789,1.8789,1.8786,1.8789,62300000.0
2006-09-18 01:21:00,1.879,1.8792,1.879,1.8792,62300000.0
2006-09-18 01:22:00,1.8791,1.8791,1.879,1.879,62300000.0
2006-09-18 01:23:00,1.8791,1.8791,1.8789,1.879,62300000.0
2006-09-18 01:24:00,1.8789,1.8789,1.8788,1.8788,62300000.0
2006-09-18 01:25:00,1.8787,1.8787,1.8782,1.8784,62300000.0
2006-09-18 01:26:00,1.8783,1.8784,1.8783,1.8784,62300000.0
2006-09-18 01:27:00,1.8783,1.8784,1.8783,1.8784,62300000.0
2006-09-18 01:28:00,1.8783,1.8784,1.8783,1.8783,62300000.0
2006-09-18 01:29:00,1.8784,1.8784,1.8783,1.8783,62300000.0
2006-09-18 01:30:00,1.8784,1.8784,1.8783,1.8783,62300000.0
2006-09-18 01:31:00,1.8782,1.8783,1.878,1.878,62300000.0
2006-09-18 01:32:00,1.8779,1.878,1.8779,1.878,62300000.0
2006-09-18 01:33:00,1.8779,1.8779,1.8779,1.8779,62300000.0
2006-09-18 01:34:00,1.8778,1.8778,1.8777,1.8777,62300000.0
2006-09-18 01:35:00,1.8776,1.8776,1.8774,1.8774,62300000.0
2006-09-18 01:36:00,1.8775,1.8775,1.8774,1.8774,62300000.0
2006-09-18 01:37:00,1.8776,1.8777,1.8776,1.8777,62300000.0
2006-09-18 01:38:00,1.8776,1.8777,1.8775,1.8777,62300000.0
2006-09-18 01:39:00,1.8776,1.8776,1.8775,1.8776,62300000.0
2006-09-18 01:40:00,1.8777,1.8779,1.8777,1.8779,62300000.0
2006-09-18 01:41:00,1.8778,1.8778,1.8777,1.8778,62300000.0
2006-09-18 01:42:00,1.8779,1.878,1.8778,1.878,62300000.0
2006-09-18 01:43:00,1.8781,1.8781,1.878,1.8781,62300000.0
2006-09-18 01:44:00,1.878,1.8781,1.8778,1.8778,62300000.0
2006-09-18 01:45:00,1.8777,1.8778,1.8777,1.8778,62300000.0
2006-09-18 01:46:00,1.8776,1.8778,1.8776,1.8778,62300000.0
2006-09-18 01:47:00,1.8777,1.8777,1.8777,1.8777,62300000.0
2006-09-18 01:48:00,1.8778,1.8778,1.8778,1.8778,62300000.0
2006-09-18 01:49:00,1.878,1.8781,1.878,1.8781,62300000.0
2006-09-18 01:50:00,1.8779,1.8779,1.8777,1.8778,62300000.0
2006-09-18 01:51:00,1.8777,1.8778,1.8776,1.8776,62300000.0
2006-09-18 01:52:00,1.8777,1.8777,1.8777,1.8777,62300000.0
2006-09-18 01:53:00,1.8778,1.8778,1.8776,1.8776,62300000.0
2006-09-18 01:54:00,1.8775,1.8777,1.8775,1.8777,62300000.0
2006-09-18 01:55:00,1.8778,1.8778,1.8778,1.8778,62300000.0
2006-09-18 01:56:00,1.8777,1.8777,1.8777,1.8777,62300000.0
2006-09-18 01:57:00,1.8776,1.8776,1.8776,1.8776,62300000.0
2006-09-18 01:58:00,1.8775,1.8776,1.8775,1.8775,62300000.0
2006-09-18 01:59:00,1.8776,1.8778,1.8776,1.8777,62300000.0
2006-09-18 02:00:00,1.87825,1.87885,1.87825,1.87885,62300000.0
2006-09-18 02:01:00,1.87881,1.87905,1.87881,1.87905,48800001.0
2006-09-18 02:02:00,1.87912,1.87918,1.87909,1.87909,55000000.0
2006-09-18 02:03:00,1.87901,1.87901,1.87872,1.87876,32200000.0
2006-09-18 02:04:00,1.87866,1.87873,1.87862,1.87862,42599999.0
2006-09-18 02:05:00,1.87859,1.8788,1.87859,1.87863,54800000.0
2006-09-18 02:06:00,1.87863,1.87882,1.87863,1.87878,41000000.0
2006-09-18 02:07:00,1.87868,1.87868,1.87852,1.87861,101499999.0
2006-09-18 02:08:00,1.87847,1.87868,1.87847,1.87862,49000000.0
2006-09-18 02:09:00,1.87857,1.87857,1.87814,1.87828,63700000.0
2006-09-18 02:10:00,1.87831,1.87831,1.87814,1.87819,67500001.0
2006-09-18 02:11:00,1.87825,1.87825,1.878,1.87808,63700001.0
2006-09-18 02:12:00,1.87804,1.87838,1.87804,1.87838,58699998.0
2006-09-18 02:13:00,1.87865,1.87938,1.87865,1.87907,77900000.0
2006-09-18 02:14:00,1.87899,1.8794,1.87895,1.87933,44300000.0
2006-09-18 02:15:00,1.8794,1.87949,1.87937,1.87947,47700000.0
2006-09-18 02:16:00,1.8794,1.8794,1.87928,1.87935,34500000.0
2006-09-18 02:17:00,1.87951,1.87972,1.87951,1.87972,51300000.0
2006-09-18 02:18:00,1.87975,1.87998,1.87975,1.87997,99900000.0
2006-09-18 02:19:00,1.87992,1.88,1.87988,1.87997,58100001.0
2006-09-18 02:20:00,1.87995,1.87995,1.87985,1.87995,61599998.0
2006-09-18 02:21:00,1.87992,1.88,1.87988,1.87988,21200000.0
2006-09-18 02:22:00,1.87974,1.87991,1.87954,1.87954,115499999.0
2006-09-18 02:23:00,1.87954,1.87964,1.87946,1.87946,21300000.0
2006-09-18 02:24:00,1.87936,1.87936,1.87926,1.87928,18700000.0
2006-09-18 02:25:00,1.87919,1.87934,1.87919,1.87929,112800001.0
2006-09-18 02:26:00,1.87932,1.87941,1.87921,1.87937,56799999.0
2006-09-18 02:27:00,1.87925,1.87949,1.87925,1.87946,55600000.0
2006-09-18 02:28:00,1.87937,1.87951,1.87937,1.87942,39900000.0
2006-09-18 02:29:00,1.87951,1.87965,1.87951,1.87965,55800000.0
2006-09-18 02:30:00,1.87958,1.87965,1.87958,1.87965,44300000.0
2006-09-18 02:31:00,1.87968,1.87971,1.87943,1.87968,42100000.0
2006-09-18 02:32:00,1.87972,1.87983,1.87972,1.8798,51700001.0
2006-09-18 02:33:00,1.87972,1.87972,1.87955,1.87966,90700001.0
2006-09-18 02:34:00,1.87957,1.87963,1.8795,1.8795,67299999.0
2006-09-18 02:35:00,1.87952,1.87958,1.8794,1.87948,97499999.0
2006-09-18 02:36:00,1.87962,1.87968,1.87941,1.87941,71799999.0
2006-09-18 02:37:00,1.87943,1.87947,1.87899,1.87899,60800002.0
2006-09-18 02:38:00,1.87889,1.87899,1.87881,1.87881,69000000.0
2006-09-18 02:39:00,1.8788,1.87884,1.87867,1.87875,72099999.0
2006-09-18 02:40:00,1.87875,1.87885,1.87875,1.87882,56400000.0
2006-09-18 02:41:00,1.87876,1.87885,1.87866,1.87885,54300000.0
2006-09-18 02:42:00,1.87886,1.87886,1.87873,1.87885,41899999.0
2006-09-18 02:43:00,1.87886,1.87897,1.87886,1.87896,32100000.0
2006-09-18 02:44:00,1.87895,1.87912,1.87895,1.87912,141399998.0
2006-09-18 02:45:00,1.8792,1.87926,1.87917,1.87917,57000001.0
2006-09-18 02:46:00,1.87918,1.87945,1.87918,1.87945,56400000.0
2006-09-18 02:47:00,1.87927,1.87948,1.87927,1.87938,40200000.0
2006-09-18 02:48:00,1.87928,1.87928,1.87928,1.87928,2800000.0
2006-09-18 02:49:00,1.87927,1.87949,1.87927,1.87932,94200000.0
2006-09-18 02:50:00,1.8793,1.87935,1.8793,1.87935,13200000.0
2006-09-18 02:51:00,1.87927,1.8796,1.87927,1.8796,49300000.0
2006-09-18 02:52:00,1.87959,1.87959,1.87949,1.87949,62400001.0
2006-09-18 02:53:00,1.8795,1.87962,1.8795,1.87962,8400000.0
2006-09-18 02:54:00,1.87947,1.87947,1.87897,1.87905,49100001.0
2006-09-18 02:55:00,1.87906,1.87906,1.8789,1.87902,63600000.0
2006-09-18 02:56:00,1.87899,1.87936,1.87896,1.8793,64899999.0
2006-09-18 02:57:00,1.87927,1.87936,1.87925,1.87928,72800000.0
2006-09-18 02:58:00,1.87918,1.87935,1.87918,1.87927,73799999.0
2006-09-18 02:59:00,1.87906,1.87906,1.87875,1.8788,53000000.0
2006-09-18 03:00:00,1.8788,1.87902,1.8788,1.87886,59200000.0
2006-09-18 03:01:00,1.87893,1.8791,1.87893,1.87901,52900000.0
2006-09-18 03:02:00,1.87894,1.879,1.87894,1.87898,61100000.0
2006-09-18 03:03:00,1.87903,1.87903,1.87889,1.87901,70700001.0
2006-09-18 03:04:00,1.87904,1.87904,1.87893,1.87894,55499999.0
2006-09-18 03:05:00,1.87888,1.879,1.87888,1.87899,55800000.0
2006-09-18 03:06:00,1.87895,1.87905,1.87892,1.87895,81500000.0
2006-09-18 03:07:00,1.87905,1.87919,1.87905,1.87917,44000000.0
2006-09-18 03:08:00,1.87912,1.87918,1.87906,1.87909,38600000.0
2006-09-18 03:09:00,1.87907,1.87913,1.87901,1.87913,43000000.0
2006-09-18 03:10:00,1.87912,1.87912,1.87892,1.87892,85000001.0
2006-09-18 03:11:00,1.87892,1.87892,1.8788,1.87888,84900000.0
2006-09-18 03:12:00,1.8791,1.87911,1.879,1.87908,15600000.0
2006-09-18 03:13:00,1.87903,1.8791,1.87898,1.879,90199999.0
2006-09-18 03:14:00,1.87904,1.87913,1.87897,1.87912,63099999.0
2006-09-18 03:15:00,1.87921,1.87921,1.87914,1.87914,7400000.0
2006-09-18 03:16:00,1.87923,1.87923,1.87915,1.87917,13600000.0
2006-09-18 03:17:00,1.87915,1.8794,1.87915,1.8794,54400000.0
2006-09-18 03:18:00,1.8793,1.87934,1.87922,1.87925,89300000.0
2006-09-18 03:19:00,1.87917,1.87929,1.87917,1.87921,60700000.0
2006-09-18 03:20:00,1.87927,1.87932,1.87919,1.87927,38100000.0
2006-09-18 03:21:00,1.87924,1.87926,1.87924,1.87926,4100000.0
2006-09-18 03:22:00,1.8793,1.87935,1.87925,1.87925,20700000.0
2006-09-18 03:23:00,1.87929,1.87929,1.87912,1.87926,34300000.0
2006-09-18 03:24:00,1.87919,1.87919,1.87916,1.87916,2400000.0
2006-09-18 03:25:00,1.879,1.87908,1.879,1.87908,54000000.0
2006-09-18 03:26:00,1.8791,1.87923,1.8791,1.87923,63599999.0
2006-09-18 03:27:00,1.87924,1.87926,1.87924,1.87926,1400000.0
2006-09-18 03:28:00,1.87935,1.87935,1.87928,1.87928,5000000.0
2006-09-18 03:29:00,1.87931,1.87931,1.87924,1.87924,24900000.0
2006-09-18 03:30:00,1.87925,1.87925,1.8792,1.8792,41599998.0
2006-09-18 03:31:00,1.87926,1.87931,1.87926,1.87931,30199999.0
2006-09-18 03:32:00,1.87942,1.87942,1.87929,1.87929,17200000.0
2006-09-18 03:33:00,1.87919,1.87926,1.87917,1.87917,92300002.0
2006-09-18 03:34:00,1.87924,1.87924,1.87921,1.87921,45899999.0
2006-09-18 03:35:00,1.8793,1.8793,1.8793,1.8793,10800000.0
2006-09-18 03:36:00,1.87925,1.87935,1.87923,1.87923,68500000.0
2006-09-18 03:37:00,1.87929,1.87929,1.87926,1.87926,5500000.0
2006-09-18 03:38:00,1.87929,1.8793,1.87916,1.87916,77600001.0
2006-09-18 03:39:00,1.8793,1.87935,1.8793,1.8793,34700000.0
2006-09-18 03:40:00,1.87924,1.87942,1.87924,1.87942,40500001.0
2006-09-18 03:41:00,1.87938,1.87938,1.87938,1.87938,2600000.0
2006-09-18 03:42:00,1.87925,1.87935,1.87925,1.8793,81100000.0
2006-09-18 03:43:00,1.87938,1.87944,1.87927,1.87927,71999999.0
2006-09-18 03:44:00,1.87934,1.8794,1.87924,1.87924,71699999.0
2006-09-18 03:45:00,1.87918,1.87923,1.87913,1.87918,41799999.0
2006-09-18 03:46:00,1.87931,1.87945,1.87931,1.87935,96599999.0
2006-09-18 03:47:00,1.8791,1.87915,1.87907,1.87915,82000000.0
2006-09-18 03:48:00,1.8791,1.8792,1.87906,1.87909,66199999.0
2006-09-18 03:49:00,1.87899,1.87899,1.87889,1.87898,15300000.0
2006-09-18 03:50:00,1.87882,1.87893,1.87882,1.87888,63100001.0
2006-09-18 03:51:00,1.87888,1.87892,1.8788,1.8788,82100001.0
2006-09-18 03:52:00,1.87883,1.87883,1.87876,1.87877,12000000.0
2006-09-18 03:53:00,1.87913,1.8793,1.87913,1.87925,108999998.0
2006-09-18 03:54:00,1.87878,1.87887,1.87877,1.87884,73099999.0
2006-09-18 03:55:00,1.8789,1.87895,1.8789,1.87895,25699999.0
2006-09-18 03:56:00,1.87907,1.8791,1.87901,1.87907,43600000.0
2006-09-18 03:57:00,1.87882,1.87886,1.87875,1.87886,51900001.0
2006-09-18 03:58:00,1.87898,1.87902,1.87884,1.87884,35200000.0
2006-09-18 03:59:00,1.87874,1.87885,1.87874,1.87885,40799999.0
2006-09-18 04:00:00,1.87885,1.87885,1.87885,1.87885,7600000.0
2006-09-18 04:01:00,1.87887,1.87905,1.87887,1.87893,73700000.0
2006-09-18 04:02:00,1.87905,1.87905,1.87905,1.87905,20599999.0
2006-09-18 04:03:00,1.87916,1.87916,1.87906,1.87911,39000000.0
2006-09-18 04:04:00,1.87898,1.87905,1.87898,1.879,80600000.0
2006-09-18 04:05:00,1.87897,1.8791,1.87894,1.8791,60499999.0
2006-09-18 04:06:00,1.87903,1.87915,1.87902,1.87902,51600000.0
2006-09-18 04:07:00,1.87898,1.87903,1.87887,1.87887,43600000.0
2006-09-18 04:08:00,1.87895,1.87895,1.87885,1.87895,23600000.0
2006-09-18 04:09:00,1.87897,1.87907,1.87897,1.87907,105400000.0
2006-09-18 04:10:00,1.87909,1.87916,1.87909,1.87916,15500000.0
2006-09-18 04:11:00,1.87922,1.87922,1.87912,1.87912,35300000.0
2006-09-18 04:12:00,1.8794,1.8795,1.8794,1.87942,61399998.0
2006-09-18 04:13:00,1.87918,1.87924,1.87914,1.87915,45100000.0
2006-09-18 04:14:00,1.8792,1.87925,1.8791,1.8791,49699999.0
2006-09-18 04:15:00,1.87918,1.87923,1.87914,1.87923,35800000.0
2006-09-18 04:16:00,1.8792,1.87922,1.87915,1.87915,61299999.0
2006-09-18 04:17:00,1.87919,1.87924,1.87919,1.87924,2000000.0
2006-09-18 04:18:00,1.87935,1.87938,1.87935,1.87935,31199999.0
2006-09-18 04:19:00,1.87941,1.87941,1.87939,1.87939,5000000.0
2006-09-18 04:20:00,1.87925,1.87937,1.87925,1.87937,37600000.0
2006-09-18 04:21:00,1.87943,1.87943,1.87927,1.87927,38999999.0
2006-09-18 04:22:00,1.87929,1.87947,1.87929,1.87945,35200000.0
2006-09-18 04:23:00,1.87928,1.87928,1.87926,1.87928,23500000.0
2006-09-18 04:24:00,1.87931,1.87942,1.87931,1.87938,92900000.0
2006-09-18 04:25:00,1.8794,1.8794,1.8794,1.8794,1000000.0
2006-09-18 04:26:00,1.87942,1.87942,1.8793,1.87931,47600000.0
2006-09-18 04:27:00,1.8793,1.8793,1.87914,1.87924,73100001.0
2006-09-18 04:28:00,1.87918,1.87925,1.87915,1.87925,117800000.0
2006-09-18 04:29:00,1.87923,1.87923,1.87912,1.87917,49800000.0
2006-09-18 04:30:00,1.87915,1.87919,1.87915,1.87919,25900000.0
2006-09-18 04:31:00,1.8792,1.8792,1.8792,1.8792,10000000.0
2006-09-18 04:32:00,1.8792,1.87926,1.87919,1.87926,33800000.0
2006-09-18 04:33:00,1.87932,1.87932,1.8791,1.87915,57100000.0
2006-09-18 04:34:00,1.8792,1.8792,1.8792,1.8792,6600000.0
2006-09-18 04:35:00,1.87915,1.87925,1.87915,1.87925,37400000.0
2006-09-18 04:36:00,1.87922,1.87933,1.87922,1.87933,74200001.0
2006-09-18 04:37:00,1.87933,1.87933,1.87921,1.87922,34800000.0
2006-09-18 04:38:00,1.8792,1.8794,1.8792,1.8794,39700001.0
2006-09-18 04:39:00,1.87945,1.87945,1.8794,1.8794,31100000.0
2006-09-18 04:40:00,1.87948,1.87948,1.8794,1.8794,14200000.0
2006-09-18 04:41:00,1.8794,1.87945,1.8794,1.87945,27000000.0
2006-09-18 04:42:00,1.8794,1.87945,1.87938,1.87938,67099999.0
2006-09-18 04:43:00,1.87938,1.87946,1.87938,1.87942,73500000.0
2006-09-18 04:44:00,1.87935,1.8794,1.8793,1.8793,36500000.0
2006-09-18 04:45:00,1.87935,1.87935,1.8793,1.8793,8900000.0
2006-09-18 04:46:00,1.87949,1.87951,1.87949,1.87951,3100000.0
2006-09-18 04:47:00,1.8796,1.87987,1.8796,1.87987,58400001.0
2006-09-18 04:48:00,1.87991,1.87991,1.87983,1.87983,63700000.0
2006-09-18 04:49:00,1.87974,1.87976,1.87959,1.87975,102000000.0
2006-09-18 04:50:00,1.87978,1.87978,1.87954,1.87976,91699999.0
2006-09-18 04:51:00,1.87983,1.87984,1.87973,1.8798,29600000.0
2006-09-18 04:52:00,1.87985,1.87985,1.87985,1.87985,7100000.0
2006-09-18 04:53:00,1.87976,1.87999,1.87972,1.87995,69300001.0
2006-09-18 04:54:00,1.87997,1.88005,1.87983,1.87989,77000000.0
2006-09-18 04:55:00,1.8799,1.8799,1.87973,1.87975,35800000.0
2006-09-18 04:56:00,1.87966,1.87972,1.87962,1.87972,30700000.0
2006-09-18 04:57:00,1.87974,1.87981,1.87973,1.87973,30900000.0
2006-09-18 04:58:00,1.87962,1.87977,1.87962,1.87977,60600000.0
2006-09-18 04:59:00,1.87979,1.87979,1.87969,1.87978,26000000.0
2006-09-18 05:00:00,1.87983,1.87983,1.87972,1.87972,9500000.0
2006-09-18 05:01:00,1.87965,1.87965,1.87965,1.87965,35500000.0
2006-09-18 05:02:00,1.87966,1.87967,1.87965,1.87965,15600000.0
2006-09-18 05:03:00,1.87965,1.87982,1.87965,1.87973,61600000.0
2006-09-18 05:04:00,1.8797,1.8797,1.8797,1.8797,18000000.0
2006-09-18 05:05:00,1.87987,1.87993,1.87972,1.87972,71400001.0
2006-09-18 05:06:00,1.87967,1.87975,1.87967,1.8797,8800000.0
2006-09-18 05:07:00,1.87972,1.87978,1.87967,1.87978,32200000.0
2006-09-18 05:08:00,1.87983,1.88005,1.87982,1.87985,72100000.0
2006-09-18 05:09:00,1.88001,1.88038,1.88001,1.88038,19400000.0
2006-09-18 05:10:00,1.88046,1.8805,1.88033,1.88033,70500000.0
2006-09-18 05:11:00,1.88037,1.88044,1.88034,1.88037,62500000.0
2006-09-18 05:12:00,1.88038,1.88042,1.88038,1.88042,33099999.0
2006-09-18 05:13:00,1.88038,1.88039,1.88032,1.88032,36800000.0
2006-09-18 05:14:00,1.88031,1.88042,1.88031,1.88038,88300002.0
2006-09-18 05:15:00,1.88045,1.88049,1.88037,1.88042,27600000.0
2006-09-18 05:16:00,1.88034,1.88039,1.88031,1.88032,37300000.0
2006-09-18 05:17:00,1.88034,1.88034,1.88018,1.88018,46600000.0
2006-09-18 05:18:00,1.88022,1.88041,1.88022,1.88028,37000000.0
2006-09-18 05:19:00,1.88042,1.8805,1.88028,1.88031,92199999.0
2006-09-18 05:20:00,1.88017,1.88024,1.88009,1.88009,43100000.0
2006-09-18 05:21:00,1.88005,1.88024,1.88005,1.88022,36800000.0
2006-09-18 05:22:00,1.8803,1.8803,1.88009,1.88009,62100001.0
2006-09-18 05:23:00,1.88012,1.88014,1.88009,1.88012,72700000.0
2006-09-18 05:24:00,1.88014,1.88019,1.88003,1.88016,64100000.0
2006-09-18 05:25:00,1.88012,1.88016,1.8801,1.8801,38700000.0
2006-09-18 05:26:00,1.87995,1.87995,1.87985,1.87992,60700001.0
2006-09-18 05:27:00,1.87993,1.87993,1.87981,1.87981,47400001.0
2006-09-18 05:28:00,1.87987,1.87991,1.87973,1.87973,69700000.0
2006-09-18 05:29:00,1.87974,1.87984,1.87974,1.87983,55500000.0
2006-09-18 05:30:00,1.87985,1.87998,1.87985,1.87997,34300001.0
2006-09-18 05:31:00,1.87987,1.87987,1.87977,1.87977,43800001.0
2006-09-18 05:32:00,1.87979,1.87993,1.87978,1.87991,98300000.0
2006-09-18 05:33:00,1.87985,1.87985,1.87972,1.87972,36600000.0
2006-09-18 05:34:00,1.87975,1.87993,1.8795,1.87993,123200001.0
2006-09-18 05:35:00,1.8799,1.87995,1.8799,1.87995,9800000.0
2006-09-18 05:36:00,1.8799,1.87992,1.87988,1.87992,54899999.0
2006-09-18 05:37:00,1.87983,1.87989,1.87983,1.87985,22900000.0
2006-09-18 05:38:00,1.88007,1.8803,1.88007,1.88024,21000000.0
2006-09-18 05:39:00,1.8801,1.8801,1.88007,1.88007,9200000.0
2006-09-18 05:40:00,1.88019,1.88045,1.88019,1.88045,116400001.0
2006-09-18 05:41:00,1.8804,1.88045,1.88028,1.88031,49400000.0
2006-09-18 05:42:00,1.88035,1.88035,1.87997,1.88004,84799998.0
2006-09-18 05:43:00,1.88012,1.88017,1.8801,1.88013,56299999.0
2006-09-18 05:44:00,1.88017,1.88019,1.88003,1.88003,19700000.0
2006-09-18 05:45:00,1.88005,1.88013,1.88002,1.88013,17699999.0
2006-09-18 05:46:00,1.88003,1.88003,1.87989,1.87997,39600000.0
2006-09-18 05:47:00,1.87998,1.88012,1.87996,1.87996,90000000.0
2006-09-18 05:48:00,1.88017,1.88033,1.88014,1.88033,79199999.0
2006-09-18 05:49:00,1.88024,1.88035,1.88024,1.88035,83600000.0
2006-09-18 05:50:00,1.88028,1.88031,1.88024,1.88025,64000000.0
2006-09-18 05:51:00,1.88017,1.88026,1.88017,1.88024,11700000.0
2006-09-18 05:52:00,1.88019,1.88024,1.88014,1.88024,51499999.0
2006-09-18 05:53:00,1.88018,1.88022,1.88009,1.88016,45200000.0
2006-09-18 05:54:00,1.88019,1.88043,1.88019,1.88043,86300002.0
2006-09-18 05:55:00,1.88038,1.8805,1.88038,1.88047,42300000.0
2006-09-18 05:56:00,1.88052,1.88063,1.88052,1.88052,63099999.0
2006-09-18 05:57:00,1.88053,1.8806,1.88041,1.8806,19900000.0
2006-09-18 05:58:00,1.88063,1.88063,1.88045,1.8805,38100000.0
2006-09-18 05:59:00,1.88047,1.8805,1.8804,1.88042,59399999.0
2006-09-18 06:00:00,1.8805,1.8805,1.88032,1.88042,77700000.0
2006-09-18 06:01:00,1.88062,1.88062,1.88049,1.88049,52800000.0
2006-09-18 06:02:00,1.88055,1.88065,1.88055,1.88065,15100000.0
2006-09-18 06:03:00,1.88073,1.88073,1.8805,1.88058,52400000.0
2006-09-18 06:04:00,1.88058,1.88069,1.88058,1.88059,68800000.0
2006-09-18 06:05:00,1.8805,1.88055,1.88048,1.8805,77300000.0
2006-09-18 06:06:00,1.88045,1.88055,1.88045,1.8805,42000000.0
2006-09-18 06:07:00,1.8805,1.88063,1.88049,1.8806,84400000.0
2006-09-18 06:08:00,1.8805,1.88055,1.8805,1.88055,24000000.0
2006-09-18 06:10:00,1.8805,1.88054,1.88042,1.88048,40100000.0
2006-09-18 06:11:00,1.88049,1.8806,1.88044,1.88054,24700000.0
2006-09-18 06:12:00,1.88062,1.88062,1.88049,1.8805,44500000.0
2006-09-18 06:13:00,1.88053,1.88055,1.88042,1.88055,70700000.0
2006-09-18 06:14:00,1.88048,1.88048,1.88048,1.88048,4000000.0
2006-09-18 06:15:00,1.88053,1.88053,1.88033,1.88042,60600000.0
2006-09-18 06:16:00,1.88038,1.88053,1.88036,1.88036,80400000.0
2006-09-18 06:17:00,1.8805,1.88055,1.88045,1.8805,60400000.0
2006-09-18 06:18:00,1.8805,1.88055,1.8805,1.88055,39200000.0
2006-09-18 06:19:00,1.88048,1.88048,1.88048,1.88048,24500000.0
2006-09-18 06:20:00,1.88046,1.88046,1.88046,1.88046,19400000.0
2006-09-18 06:21:00,1.88038,1.8805,1.88036,1.88041,47699999.0
2006-09-18 06:22:00,1.88036,1.88046,1.88036,1.88046,92299999.0
2006-09-18 06:23:00,1.88048,1.88048,1.88037,1.8804,34400001.0
2006-09-18 06:24:00,1.88045,1.88045,1.88038,1.88042,98299999.0
2006-09-18 06:25:00,1.8805,1.88051,1.88036,1.88038,76400000.0
2006-09-18 06:26:00,1.88045,1.8806,1.88045,1.8806,27800000.0
2006-09-18 06:27:00,1.8803,1.88038,1.88028,1.88038,21700000.0
2006-09-18 06:28:00,1.88034,1.88051,1.88034,1.88046,59800001.0
2006-09-18 06:29:00,1.88035,1.8804,1.88035,1.88039,38900000.0
2006-09-18 06:30:00,1.8803,1.88035,1.88025,1.88035,13100000.0
2006-09-18 06:31:00,1.88031,1.88044,1.88031,1.88039,65000001.0
2006-09-18 06:32:00,1.88039,1.88039,1.88032,1.88032,52700000.0
2006-09-18 06:33:00,1.88041,1.88053,1.88041,1.8805,26900000.0
2006-09-18 06:35:00,1.88023,1.88037,1.88023,1.88037,65200000.0
2006-09-18 06:36:00,1.88045,1.88058,1.88045,1.88058,49500000.0
2006-09-18 06:37:00,1.88057,1.88057,1.88053,1.88053,21700000.0
2006-09-18 06:38:00,1.8806,1.88073,1.8806,1.88068,72899999.0
2006-09-18 06:39:00,1.88058,1.88062,1.88058,1.88062,1500000.0
2006-09-18 06:40:00,1.88057,1.88067,1.88057,1.88065,57600000.0
2006-09-18 06:41:00,1.88065,1.88065,1.88058,1.88065,49900000.0
2006-09-18 06:42:00,1.88065,1.88065,1.88065,1.88065,5200000.0
2006-09-18 06:43:00,1.88062,1.88062,1.88052,1.88052,40200000.0
2006-09-18 06:44:00,1.88046,1.88057,1.88045,1.88055,34800000.0
2006-09-18 06:45:00,1.88048,1.88048,1.88034,1.88039,75900001.0
2006-09-18 06:46:00,1.88052,1.88055,1.8804,1.88049,61000000.0
2006-09-18 06:47:00,1.88046,1.88048,1.88037,1.88044,85999999.0
2006-09-18 06:48:00,1.88067,1.88069,1.8805,1.88064,90899999.0
2006-09-18 06:49:00,1.88055,1.88062,1.88055,1.88055,8200000.0
2006-09-18 06:50:00,1.88052,1.88066,1.88048,1.88065,83300001.0
2006-09-18 06:51:00,1.88048,1.88091,1.88046,1.88091,88500000.0
2006-09-18 06:52:00,1.8809,1.88097,1.88071,1.88086,58900001.0
2006-09-18 06:53:00,1.88085,1.88085,1.88078,1.88078,46900000.0
2006-09-18 06:54:00,1.88092,1.88102,1.88092,1.88099,58000000.0
2006-09-18 06:55:00,1.88102,1.88131,1.88102,1.88131,56099999.0
2006-09-18 06:56:00,1.88128,1.88142,1.88128,1.88142,12100000.0
2006-09-18 06:57:00,1.88133,1.88135,1.88111,1.88122,68800000.0
2006-09-18 06:58:00,1.88125,1.88139,1.88125,1.88135,81300000.0
2006-09-18 06:59:00,1.88131,1.88134,1.88106,1.88106,51600000.0
2006-09-18 07:00:00,1.88117,1.88121,1.88111,1.88111,32600000.0
2006-09-18 07:01:00,1.88107,1.88114,1.88096,1.881,71099999.0
2006-09-18 07:02:00,1.88108,1.88121,1.88108,1.88115,46700000.0
2006-09-18 07:03:00,1.8811,1.88117,1.8811,1.8811,78650000.0
2006-09-18 07:04:00,1.88111,1.88111,1.88104,1.88104,31900000.0
2006-09-18 07:05:00,1.8809,1.88093,1.88076,1.88089,65700001.0
2006-09-18 07:06:00,1.88094,1.88097,1.88084,1.88084,20100000.0
2006-09-18 07:07:00,1.88089,1.8809,1.88083,1.88083,34400000.0
2006-09-18 07:08:00,1.88083,1.88083,1.88061,1.88068,50400000.0
2006-09-18 07:09:00,1.88062,1.88065,1.88056,1.88063,5600000.0
2006-09-18 07:10:00,1.88056,1.88059,1.88056,1.88059,22300000.0
2006-09-18 07:11:00,1.8805,1.88059,1.88033,1.88041,68200001.0
2006-09-18 07:12:00,1.88045,1.88054,1.88045,1.88048,45300001.0
2006-09-18 07:13:00,1.88055,1.88055,1.88045,1.88047,78300000.0
2006-09-18 07:14:00,1.88045,1.88055,1.88032,1.88034,81399999.0
2006-09-18 07:15:00,1.88033,1.88033,1.88015,1.88027,38400000.0
2006-09-18 07:16:00,1.88005,1.88005,1.87977,1.87982,94499998.0
2006-09-18 07:17:00,1.87988,1.87989,1.87974,1.87978,48100000.0
2006-09-18 07:18:00,1.87968,1.87968,1.87962,1.87962,33900000.0
2006-09-18 07:19:00,1.87957,1.87957,1.87946,1.87946,31300000.0
2006-09-18 07:20:00,1.8795,1.8797,1.8795,1.8797,63800000.0
2006-09-18 07:21:00,1.8797,1.87977,1.8797,1.87975,53600000.0
2006-09-18 07:22:00,1.87975,1.87997,1.87975,1.87996,49900001.0
2006-09-18 07:23:00,1.87992,1.88001,1.87985,1.87995,88400000.0
2006-09-18 07:24:00,1.8799,1.87995,1.87985,1.8799,106400000.0
2006-09-18 07:25:00,1.87991,1.88002,1.87986,1.87998,99000000.0
2006-09-18 07:26:00,1.88,1.88005,1.87994,1.88005,129600000.0
2006-09-18 07:27:00,1.87997,1.8801,1.87997,1.88005,92200002.0
2006-09-18 07:28:00,1.88004,1.88004,1.88004,1.88004,12200000.0
2006-09-18 07:29:00,1.88005,1.88005,1.88005,1.88005,1400000.0
2006-09-18 07:30:00,1.87998,1.87998,1.87987,1.87987,17900000.0
2006-09-18 07:31:00,1.87979,1.8799,1.87977,1.87988,30600000.0
2006-09-18 07:32:00,1.87992,1.88001,1.87982,1.87982,59599999.0
2006-09-18 07:33:00,1.87993,1.88003,1.87986,1.88003,71299999.0
2006-09-18 07:34:00,1.87998,1.88002,1.87986,1.87986,89150002.0
2006-09-18 07:35:00,1.8799,1.88007,1.8799,1.88007,103299999.0
2006-09-18 07:36:00,1.88015,1.88015,1.8801,1.8801,92500000.0
2006-09-18 07:37:00,1.8801,1.8801,1.8801,1.8801,37600000.0
2006-09-18 07:38:00,1.88008,1.88018,1.88008,1.88018,8400000.0
2006-09-18 07:39:00,1.8801,1.8801,1.8801,1.8801,12400000.0
2006-09-18 07:40:00,1.88012,1.88019,1.88008,1.88018,23700000.0
2006-09-18 07:41:00,1.88015,1.88015,1.87993,1.87997,33099999.0
2006-09-18 07:42:00,1.88004,1.88016,1.88004,1.88006,93300000.0
2006-09-18 07:43:00,1.88002,1.88005,1.87983,1.87983,114199999.0
2006-09-18 07:44:00,1.87978,1.87985,1.87973,1.87985,27600000.0
2006-09-18 07:45:00,1.87985,1.87987,1.87973,1.87973,76099999.0
2006-09-18 07:46:00,1.8797,1.87977,1.8797,1.87977,84099999.0
2006-09-18 07:47:00,1.87981,1.87981,1.87951,1.87965,49600000.0
2006-09-18 07:48:00,1.88,1.88008,1.88,1.88008,9900000.0
2006-09-18 07:49:00,1.88027,1.88029,1.87989,1.87989,21900000.0
2006-09-18 07:50:00,1.87999,1.87999,1.8798,1.87986,80100000.0
2006-09-18 07:51:00,1.8798,1.8798,1.8796,1.87964,25000000.0
2006-09-18 07:52:00,1.8797,1.87993,1.8797,1.87988,67899997.0
2006-09-18 07:53:00,1.87986,1.87997,1.87984,1.87989,44700000.0
2006-09-18 07:54:00,1.8799,1.87999,1.87987,1.87987,59699999.0
2006-09-18 07:55:00,1.87996,1.87999,1.87986,1.87986,39900000.0
2006-09-18 07:56:00,1.87992,1.87992,1.87991,1.87991,16800000.0
2006-09-18 07:57:00,1.87988,1.87997,1.87986,1.87987,69699999.0
2006-09-18 07:58:00,1.87983,1.88016,1.87983,1.88007,73600001.0
2006-09-18 07:59:00,1.88019,1.88046,1.88019,1.88046,52900000.0
2006-09-18 08:00:00,1.88043,1.88047,1.88043,1.88047,8200000.0
2006-09-18 08:01:00,1.8806,1.88077,1.88049,1.88049,88599998.0
2006-09-18 08:02:00,1.88056,1.88056,1.8805,1.88055,66800000.0
2006-09-18 08:03:00,1.8805,1.88057,1.88048,1.88048,25300000.0
2006-09-18 08:04:00,1.88054,1.88081,1.88054,1.88081,32100000.0
2006-09-18 08:05:00,1.88087,1.88093,1.88073,1.88093,114199998.0
2006-09-18 08:06:00,1.88084,1.88094,1.88084,1.88094,7800000.0
2006-09-18 08:07:00,1.88093,1.88139,1.88092,1.88139,64000000.0
2006-09-18 08:08:00,1.88149,1.88151,1.88142,1.88147,29000000.0
2006-09-18 08:09:00,1.8814,1.88145,1.88133,1.88139,97100000.0
2006-09-18 08:10:00,1.88139,1.88174,1.88136,1.88173,94600001.0
2006-09-18 08:11:00,1.88182,1.88192,1.88182,1.8819,56800000.0
2006-09-18 08:12:00,1.88188,1.88188,1.88173,1.88173,112400000.0
2006-09-18 08:13:00,1.88157,1.88157,1.88134,1.88137,44700000.0
2006-09-18 08:14:00,1.88147,1.88185,1.88147,1.88172,40500000.0
2006-09-18 08:15:00,1.88179,1.88181,1.88163,1.88177,52300000.0
2006-09-18 08:16:00,1.88155,1.88155,1.88155,1.88155,35900001.0
2006-09-18 08:17:00,1.88142,1.88163,1.88142,1.88154,67899999.0
2006-09-18 08:18:00,1.88177,1.88255,1.88177,1.8825,37100000.0
2006-09-18 08:19:00,1.88247,1.88248,1.88202,1.88206,77299999.0
2006-09-18 08:20:00,1.88202,1.88231,1.88196,1.8822,98900000.0
2006-09-18 08:21:00,1.88215,1.88245,1.88215,1.8823,65800000.0
2006-09-18 08:22:00,1.88225,1.88225,1.88206,1.88217,50600000.0
2006-09-18 08:23:00,1.8822,1.88227,1.88219,1.88219,57900000.0
2006-09-18 08:24:00,1.88225,1.88245,1.88225,1.88238,47600000.0
2006-09-18 08:25:00,1.8824,1.8825,1.88222,1.88222,79699999.0
2006-09-18 08:26:00,1.88195,1.8821,1.88172,1.88175,72300000.0
2006-09-18 08:27:00,1.88175,1.88179,1.88163,1.88167,60700000.0
2006-09-18 08:28:00,1.8815,1.88222,1.8815,1.88212,45800000.0
2006-09-18 08:29:00,1.88212,1.88212,1.88204,1.88208,130399999.0
2006-09-18 08:30:00,1.88208,1.88208,1.88197,1.88197,51000001.0
2006-09-18 08:31:00,1.88195,1.88204,1.8819,1.88197,53200001.0
2006-09-18 08:32:00,1.88189,1.88189,1.88167,1.8817,38600000.0
2006-09-18 08:33:00,1.88187,1.88206,1.88187,1.88202,31500000.0
2006-09-18 08:34:00,1.88188,1.88281,1.88188,1.88281,32000000.0
2006-09-18 08:35:00,1.88323,1.8836,1.88323,1.88335,59599999.0
2006-09-18 08:36:00,1.88311,1.88311,1.88307,1.88307,15600000.0
2006-09-18 08:37:00,1.88272,1.88272,1.88249,1.88249,24800000.0
2006-09-18 08:38:00,1.88241,1.88241,1.88234,1.88234,7800000.0
2006-09-18 08:39:00,1.8823,1.8823,1.88218,1.88219,37900000.0
2006-09-18 08:40:00,1.88212,1.88212,1.88168,1.8818,91600000.0
2006-09-18 08:41:00,1.88183,1.88193,1.88175,1.88182,136699999.0
2006-09-18 08:42:00,1.88188,1.88199,1.88174,1.8818,83300000.0
2006-09-18 08:43:00,1.8818,1.8818,1.88133,1.88134,66800000.0
2006-09-18 08:44:00,1.88144,1.88154,1.88135,1.88135,88200000.0
2006-09-18 08:45:00,1.88144,1.88152,1.88128,1.88145,57999999.0
2006-09-18 08:46:00,1.88154,1.8819,1.88154,1.8819,121800003.0
2006-09-18 08:47:00,1.88202,1.88217,1.88202,1.8821,92099998.0
2006-09-18 08:48:00,1.88213,1.88228,1.88204,1.88216,54100000.0
2006-09-18 08:49:00,1.88227,1.88234,1.88227,1.88232,48600000.0
2006-09-18 08:50:00,1.8823,1.88241,1.8823,1.88241,63600000.0
2006-09-18 08:51:00,1.88242,1.88268,1.88234,1.88265,67300000.0
2006-09-18 08:52:00,1.8826,1.88269,1.8826,1.88267,74299999.0
2006-09-18 08:53:00,1.88274,1.88282,1.88273,1.88277,29700000.0
2006-09-18 08:54:00,1.88278,1.88332,1.88278,1.88326,48000000.0
2006-09-18 08:55:00,1.88322,1.88322,1.88297,1.88304,26800000.0
2006-09-18 08:56:00,1.88308,1.88308,1.88297,1.88297,47000000.0
2006-09-18 08:57:00,1.88297,1.88297,1.88288,1.88288,4800000.0
2006-09-18 08:58:00,1.88275,1.88296,1.88269,1.88296,101800001.0
2006-09-18 08:59:00,1.88315,1.8834,1.88315,1.88331,44199999.0
2006-09-18 09:00:00,1.88328,1.88338,1.88326,1.88327,70400002.0
2006-09-18 09:01:00,1.88323,1.88343,1.88323,1.88329,94500002.0
2006-09-18 09:02:00,1.88347,1.8839,1.88347,1.88372,28000000.0
2006-09-18 09:03:00,1.88362,1.88371,1.88331,1.88334,64200001.0
2006-09-18 09:04:00,1.88317,1.88318,1.88298,1.88298,72250000.0
2006-09-18 09:05:00,1.88303,1.8831,1.88296,1.883,94300000.0
2006-09-18 09:06:00,1.88307,1.88309,1.88292,1.88302,50800000.0
2006-09-18 09:07:00,1.88298,1.883,1.88291,1.88293,73600000.0
2006-09-18 09:08:00,1.8829,1.88292,1.88273,1.88273,45699998.0
2006-09-18 09:09:00,1.8828,1.8828,1.88239,1.88239,64000001.0
2006-09-18 09:10:00,1.8824,1.88245,1.8824,1.88245,31400000.0
2006-09-18 09:11:00,1.88239,1.88244,1.88217,1.88217,64700001.0
2006-09-18 09:12:00,1.88225,1.88248,1.88225,1.88245,80000000.0
2006-09-18 09:13:00,1.88244,1.88251,1.88244,1.88251,2400000.0
2006-09-18 09:14:00,1.88245,1.88256,1.8822,1.8824,47300000.0
2006-09-18 09:15:00,1.88229,1.88236,1.88229,1.88236,26200001.0
2006-09-18 09:16:00,1.88233,1.88256,1.88233,1.88256,34500000.0
2006-09-18 09:17:00,1.88259,1.88271,1.88252,1.88252,95900000.0
2006-09-18 09:18:00,1.88249,1.88268,1.88249,1.88266,30600000.0
2006-09-18 09:19:00,1.88277,1.88286,1.88277,1.88286,46200000.0
2006-09-18 09:20:00,1.88297,1.88297,1.88241,1.88247,103100000.0
2006-09-18 09:21:00,1.88249,1.88258,1.88243,1.88243,87299998.0
2006-09-18 09:22:00,1.88242,1.88246,1.88241,1.88242,59300000.0
2006-09-18 09:23:00,1.88248,1.88253,1.88241,1.88248,43300000.0
2006-09-18 09:24:00,1.88238,1.88238,1.88217,1.88226,39200000.0
2006-09-18 09:25:00,1.88225,1.88247,1.88225,1.88238,71799999.0
2006-09-18 09:26:00,1.88252,1.88253,1.88252,1.88253,13900000.0
2006-09-18 09:27:00,1.88265,1.88268,1.88251,1.88268,45800000.0
2006-09-18 09:28:00,1.88267,1.88267,1.88247,1.88247,18700000.0
2006-09-18 09:29:00,1.88265,1.88297,1.88265,1.88295,37500000.0
2006-09-18 09:30:00,1.88295,1.88312,1.88295,1.88312,44000000.0
2006-09-18 09:31:00,1.88307,1.88307,1.88288,1.88303,73799999.0
2006-09-18 09:32:00,1.88308,1.88319,1.88308,1.88318,37700000.0
2006-09-18 09:33:00,1.88325,1.88325,1.8832,1.8832,10200000.0
2006-09-18 09:34:00,1.88327,1.88335,1.88294,1.88294,83000001.0
2006-09-18 09:35:00,1.88289,1.88307,1.88289,1.88307,52500001.0
2006-09-18 09:36:00,1.88297,1.88332,1.88297,1.88332,96800000.0
2006-09-18 09:37:00,1.88327,1.8833,1.88306,1.88306,20100000.0
2006-09-18 09:38:00,1.88312,1.88319,1.88306,1.88307,71100000.0
2006-09-18 09:39:00,1.88292,1.88305,1.88292,1.883,56199999.0
2006-09-18 09:40:00,1.88293,1.88293,1.88288,1.88288,28200000.0
2006-09-18 09:41:00,1.88288,1.88302,1.88264,1.88289,28900000.0
2006-09-18 09:42:00,1.88297,1.88301,1.88273,1.88273,83200001.0
2006-09-18 09:43:00,1.8827,1.88276,1.88267,1.88276,50399999.0
2006-09-18 09:44:00,1.8828,1.88293,1.8828,1.88289,93600000.0
2006-09-18 09:45:00,1.88288,1.88288,1.88268,1.88276,43600000.0
2006-09-18 09:46:00,1.8829,1.88302,1.88283,1.88302,62999999.0
2006-09-18 09:47:00,1.88297,1.88305,1.88289,1.88305,46800000.0
2006-09-18 09:48:00,1.88319,1.8834,1.88319,1.88338,64300001.0
2006-09-18 09:49:00,1.88343,1.88353,1.88325,1.88353,51400000.0
2006-09-18 09:50:00,1.88351,1.88351,1.8833,1.8833,73700000.0
2006-09-18 09:51:00,1.88331,1.88331,1.88314,1.88314,82699999.0
2006-09-18 09:52:00,1.88312,1.88338,1.88312,1.88338,31300000.0
2006-09-18 09:53:00,1.88335,1.88335,1.88322,1.88335,98100002.0
2006-09-18 09:54:00,1.88338,1.88349,1.88321,1.88324,66500001.0
2006-09-18 09:55:00,1.88317,1.88329,1.88308,1.88318,101999998.0
2006-09-18 09:56:00,1.88327,1.88356,1.88327,1.88356,37200000.0
2006-09-18 09:57:00,1.88362,1.8837,1.88345,1.88345,92900000.0
2006-09-18 09:58:00,1.88335,1.88335,1.8832,1.88325,42699999.0
2006-09-18 09:59:00,1.88325,1.88331,1.88318,1.88319,83300002.0
2006-09-18 10:00:00,1.88298,1.88298,1.88275,1.88276,26000000.0
2006-09-18 10:01:00,1.88286,1.88293,1.88275,1.88293,67100000.0
2006-09-18 10:02:00,1.88285,1.88286,1.88272,1.88276,105600001.0
2006-09-18 10:03:00,1.88282,1.88306,1.88273,1.88305,37900000.0
2006-09-18 10:04:00,1.88306,1.8832,1.883,1.88317,57300000.0
2006-09-18 10:05:00,1.88323,1.8833,1.88321,1.88321,56600000.0
2006-09-18 10:06:00,1.88327,1.88332,1.88305,1.88305,76300001.0
2006-09-18 10:07:00,1.88307,1.88336,1.88307,1.88336,53500001.0
2006-09-18 10:08:00,1.88334,1.88361,1.88327,1.88361,53800001.0
2006-09-18 10:09:00,1.88368,1.88368,1.88343,1.88343,66100002.0
2006-09-18 10:10:00,1.88342,1.88349,1.88332,1.88348,112400000.0
2006-09-18 10:11:00,1.88316,1.88316,1.88267,1.88273,34300000.0
2006-09-18 10:12:00,1.88279,1.88297,1.88272,1.88289,50500000.0
2006-09-18 10:13:00,1.88283,1.88307,1.88283,1.88295,95199999.0
2006-09-18 10:14:00,1.88285,1.88294,1.88285,1.88294,86600000.0
2006-09-18 10:15:00,1.88291,1.88291,1.88267,1.88278,81799998.0
2006-09-18 10:16:00,1.88272,1.88272,1.88254,1.88254,21800000.0
2006-09-18 10:17:00,1.88258,1.8826,1.88238,1.88238,39100000.0
2006-09-18 10:18:00,1.88242,1.88262,1.88242,1.88262,78100001.0
2006-09-18 10:19:00,1.88257,1.88264,1.88252,1.88264,93599999.0
2006-09-18 10:20:00,1.88258,1.88269,1.88255,1.88268,93300000.0
2006-09-18 10:21:00,1.88271,1.8828,1.88271,1.88278,84300000.0
2006-09-18 10:22:00,1.88278,1.88292,1.88278,1.88281,34700000.0
2006-09-18 10:23:00,1.88284,1.88298,1.88281,1.88296,105500001.0
2006-09-18 10:24:00,1.88309,1.88317,1.88298,1.88316,81600002.0
2006-09-18 10:25:00,1.88305,1.88306,1.88292,1.88298,43200000.0
2006-09-18 10:26:00,1.8829,1.8829,1.88275,1.88285,106600002.0
2006-09-18 10:27:00,1.88283,1.88283,1.88261,1.88262,55300000.0
2006-09-18 10:28:00,1.88258,1.8827,1.88251,1.8827,37400000.0
2006-09-18 10:29:00,1.88275,1.88282,1.8826,1.8826,45300000.0
2006-09-18 10:30:00,1.88258,1.88267,1.88258,1.88262,60000000.0
2006-09-18 10:31:00,1.88264,1.8827,1.88259,1.8827,54500000.0
2006-09-18 10:32:00,1.88272,1.8828,1.88272,1.88273,25400000.0
2006-09-18 10:33:00,1.88266,1.88273,1.88261,1.88273,65000001.0
2006-09-18 10:34:00,1.88273,1.88275,1.88268,1.88275,32400000.0
2006-09-18 10:35:00,1.88272,1.88272,1.88261,1.88261,52600000.0
2006-09-18 10:36:00,1.8826,1.8826,1.8826,1.8826,4100000.0
2006-09-18 10:37:00,1.88258,1.88264,1.88254,1.88257,113799998.0
2006-09-18 10:38:00,1.88256,1.88266,1.88253,1.88266,71000001.0
2006-09-18 10:39:00,1.8827,1.88285,1.8827,1.88279,65100002.0
2006-09-18 10:40:00,1.88286,1.88306,1.88278,1.88306,24800000.0
2006-09-18 10:41:00,1.88298,1.88301,1.88291,1.88293,54199999.0
2006-09-18 10:42:00,1.883,1.88305,1.88298,1.883,59300000.0
2006-09-18 10:43:00,1.88301,1.88301,1.88278,1.88279,62700000.0
2006-09-18 10:44:00,1.88267,1.88267,1.88243,1.88249,29800000.0
2006-09-18 10:45:00,1.8822,1.8822,1.88167,1.88172,29500000.0
2006-09-18 10:46:00,1.88185,1.88203,1.88181,1.88198,56099999.0
2006-09-18 10:47:00,1.88188,1.88188,1.88161,1.88166,35400000.0
2006-09-18 10:48:00,1.88154,1.88157,1.88132,1.88137,114100000.0
2006-09-18 10:49:00,1.88126,1.88131,1.8812,1.88126,50000000.0
2006-09-18 10:50:00,1.88123,1.8813,1.88105,1.88105,14550000.0
2006-09-18 10:51:00,1.88093,1.88105,1.88093,1.88097,59500000.0
2006-09-18 10:52:00,1.88112,1.88118,1.88093,1.88095,70999999.0
2006-09-18 10:53:00,1.88092,1.88102,1.88092,1.88102,48199999.0
2006-09-18 10:54:00,1.88104,1.88104,1.88095,1.88097,17850000.0
2006-09-18 10:55:00,1.88095,1.88099,1.88082,1.88082,93700000.0
2006-09-18 10:56:00,1.88069,1.88071,1.88052,1.88061,98699998.0
2006-09-18 10:57:00,1.8807,1.88095,1.8807,1.88081,60899998.0
2006-09-18 10:58:00,1.88068,1.88068,1.88019,1.8803,137500002.0
2006-09-18 10:59:00,1.88029,1.88046,1.88027,1.88045,50900000.0
2006-09-18 11:00:00,1.88042,1.88042,1.88022,1.88029,53200002.0
2006-09-18 11:01:00,1.88019,1.88023,1.88005,1.8801,73899997.0
2006-09-18 11:02:00,1.87996,1.87996,1.87942,1.87946,34400000.0
2006-09-18 11:03:00,1.87928,1.87928,1.87876,1.87916,74700002.0
2006-09-18 11:04:00,1.87922,1.87924,1.8785,1.8785,61000002.0
2006-09-18 11:05:00,1.87848,1.87854,1.87841,1.87845,79400000.0
2006-09-18 11:06:00,1.8786,1.87864,1.87847,1.87851,74599998.0
2006-09-18 11:07:00,1.87882,1.87884,1.87856,1.87861,31500000.0
2006-09-18 11:08:00,1.87856,1.87856,1.87836,1.87841,112300002.0
2006-09-18 11:09:00,1.87834,1.87838,1.87828,1.87838,48200001.0
2006-09-18 11:10:00,1.87834,1.87834,1.87792,1.87792,75500001.0
2006-09-18 11:11:00,1.87768,1.87768,1.87724,1.87724,60300001.0
2006-09-18 11:12:00,1.87721,1.87723,1.87707,1.87712,79899998.0
2006-09-18 11:13:00,1.87705,1.87705,1.8767,1.87683,71200002.0
2006-09-18 11:14:00,1.87689,1.87711,1.87689,1.87711,28500000.0
2006-09-18 11:15:00,1.87702,1.87717,1.87702,1.87706,25600000.0
2006-09-18 11:16:00,1.87695,1.8772,1.87691,1.8772,88000001.0
2006-09-18 11:17:00,1.87728,1.87739,1.87719,1.87719,32100000.0
2006-09-18 11:18:00,1.87712,1.87749,1.87712,1.87749,72570000.0
2006-09-18 11:19:00,1.87737,1.87737,1.87719,1.87725,55000000.0
2006-09-18 11:20:00,1.87743,1.87747,1.87743,1.87747,12800000.0
2006-09-18 11:21:00,1.87767,1.87769,1.87756,1.87756,85299999.0
2006-09-18 11:22:00,1.87752,1.87763,1.87738,1.87763,94400000.0
2006-09-18 11:23:00,1.87772,1.87773,1.87757,1.87757,33800000.0
2006-09-18 11:24:00,1.87747,1.87747,1.87725,1.87736,36300000.0
2006-09-18 11:25:00,1.87731,1.87741,1.87721,1.87728,41150000.0
2006-09-18 11:26:00,1.87732,1.87732,1.8771,1.8771,64700001.0
2006-09-18 11:27:00,1.87709,1.87709,1.87703,1.87705,83300000.0
2006-09-18 11:28:00,1.87701,1.87701,1.87672,1.87672,36000000.0
2006-09-18 11:29:00,1.87682,1.877,1.87682,1.87695,53900000.0
2006-09-18 11:30:00,1.87691,1.87697,1.87683,1.87691,85600000.0
2006-09-18 11:31:00,1.87685,1.877,1.87684,1.87696,72000000.0
2006-09-18 11:32:00,1.87696,1.87696,1.87689,1.87689,62000000.0
2006-09-18 11:33:00,1.8767,1.8767,1.87643,1.87655,45500001.0
2006-09-18 11:34:00,1.8766,1.87665,1.87643,1.87651,70600001.0
2006-09-18 11:35:00,1.87643,1.87643,1.87577,1.87579,96000001.0
2006-09-18 11:36:00,1.87569,1.87601,1.87569,1.87601,68100001.0
2006-09-18 11:37:00,1.87609,1.87637,1.87608,1.87637,81900000.0
2006-09-18 11:38:00,1.87657,1.8768,1.87657,1.87669,97799999.0
2006-09-18 11:39:00,1.87664,1.87664,1.87655,1.87658,50000000.0
2006-09-18 11:40:00,1.87652,1.87666,1.87652,1.87666,43600000.0
2006-09-18 11:41:00,1.8768,1.87687,1.87666,1.87666,56000001.0
2006-09-18 11:42:00,1.87662,1.87668,1.87641,1.87643,114499999.0
2006-09-18 11:43:00,1.87633,1.87633,1.87617,1.87617,49700001.0
2006-09-18 11:44:00,1.87624,1.87637,1.87624,1.87635,53400000.0
2006-09-18 11:45:00,1.87621,1.87621,1.87486,1.87486,41200000.0
2006-09-18 11:46:00,1.87485,1.87495,1.87456,1.87495,110300000.0
2006-09-18 11:47:00,1.87498,1.87526,1.87485,1.87508,34100000.0
2006-09-18 11:48:00,1.87512,1.87519,1.87498,1.87505,85999999.0
2006-09-18 11:49:00,1.8752,1.87545,1.8752,1.8754,50200000.0
2006-09-18 11:50:00,1.87533,1.8754,1.87522,1.87527,103699999.0
2006-09-18 11:51:00,1.87522,1.87533,1.87517,1.87533,22100000.0
2006-09-18 11:52:00,1.87539,1.87553,1.87536,1.87553,24100000.0
2006-09-18 11:53:00,1.87552,1.87559,1.87552,1.87557,78700001.0
2006-09-18 11:54:00,1.87548,1.87553,1.87539,1.8754,50900000.0
2006-09-18 11:55:00,1.87544,1.87544,1.87534,1.87541,55200000.0
2006-09-18 11:56:00,1.87536,1.87536,1.8753,1.8753,74600000.0
2006-09-18 11:57:00,1.87527,1.87527,1.87509,1.87522,154699999.0
2006-09-18 11:58:00,1.87517,1.87525,1.87515,1.87515,20100000.0
2006-09-18 11:59:00,1.87519,1.87529,1.87505,1.8751,79200000.0
2006-09-18 12:00:00,1.87488,1.87517,1.87488,1.87516,108099999.0
2006-09-18 12:01:00,1.8753,1.87555,1.87529,1.87529,52400000.0
2006-09-18 12:02:00,1.87524,1.87539,1.87518,1.87532,81399999.0
2006-09-18 12:03:00,1.87527,1.87528,1.87522,1.87522,72300000.0
2006-09-18 12:04:00,1.87525,1.87538,1.87518,1.87518,64100000.0
2006-09-18 12:05:00,1.875,1.875,1.87435,1.87443,48000000.0
2006-09-18 12:06:00,1.87444,1.87459,1.87444,1.87446,24700000.0
2006-09-18 12:07:00,1.8746,1.87468,1.8746,1.87465,70699998.0
2006-09-18 12:08:00,1.87458,1.87464,1.87454,1.87463,57300000.0
2006-09-18 12:09:00,1.8745,1.8745,1.87435,1.8745,77800002.0
2006-09-18 12:10:00,1.87451,1.87451,1.8744,1.87445,53899998.0
2006-09-18 12:11:00,1.87445,1.87457,1.87444,1.87444,92399999.0
2006-09-18 12:12:00,1.87442,1.87449,1.87426,1.87426,34600000.0
2006-09-18 12:13:00,1.87425,1.87433,1.87411,1.87411,63700001.0
2006-09-18 12:14:00,1.87427,1.87451,1.87427,1.87451,64800002.0
2006-09-18 12:15:00,1.87448,1.87505,1.87447,1.87505,64500000.0
2006-09-18 12:16:00,1.87486,1.87512,1.87483,1.87501,75200001.0
2006-09-18 12:17:00,1.87502,1.87502,1.87484,1.87491,57600000.0
2006-09-18 12:18:00,1.87488,1.87491,1.87482,1.87487,45700000.0
2006-09-18 12:19:00,1.87495,1.87502,1.87483,1.875,38500000.0
2006-09-18 12:20:00,1.8752,1.87526,1.87507,1.87519,45800000.0
2006-09-18 12:21:00,1.87523,1.87545,1.87523,1.87545,75900000.0
2006-09-18 12:22:00,1.87549,1.87566,1.87549,1.87566,63700000.0
2006-09-18 12:23:00,1.87562,1.87562,1.87542,1.87542,46700000.0
2006-09-18 12:24:00,1.87548,1.87553,1.87543,1.87549,139299998.0
2006-09-18 12:25:00,1.87548,1.87562,1.87542,1.87562,62800002.0
2006-09-18 12:26:00,1.87568,1.87573,1.87563,1.87563,52300001.0
2006-09-18 12:27:00,1.87564,1.87579,1.87564,1.87577,76100001.0
2006-09-18 12:28:00,1.87572,1.87572,1.87551,1.87551,91400000.0
2006-09-18 12:29:00,1.87553,1.87553,1.87539,1.8754,89400000.0
2006-09-18 12:30:00,1.8754,1.87548,1.87531,1.87548,121600001.0
2006-09-18 12:31:00,1.87551,1.87567,1.87551,1.87564,115199999.0
2006-09-18 12:32:00,1.87559,1.87559,1.87541,1.87541,70800001.0
2006-09-18 12:33:00,1.87543,1.87544,1.87533,1.87544,45800001.0
2006-09-18 12:34:00,1.87544,1.87549,1.87536,1.87537,64300000.0
2006-09-18 12:35:00,1.87544,1.8756,1.87544,1.87557,76700000.0
2006-09-18 12:36:00,1.87552,1.87552,1.8754,1.87552,67700000.0
2006-09-18 12:37:00,1.87543,1.87564,1.87543,1.87556,93900001.0
2006-09-18 12:38:00,1.87554,1.87557,1.87542,1.87548,41599999.0
2006-09-18 12:39:00,1.87542,1.87558,1.87542,1.87549,11900000.0
2006-09-18 12:40:00,1.87553,1.87553,1.87525,1.87533,72399999.0
2006-09-18 12:41:00,1.87517,1.87529,1.87517,1.87525,45999999.0
2006-09-18 12:42:00,1.87524,1.87531,1.87523,1.87527,22000000.0
2006-09-18 12:43:00,1.87529,1.87533,1.87523,1.87528,84500002.0
2006-09-18 12:44:00,1.87523,1.8753,1.87519,1.87526,40300000.0
2006-09-18 12:45:00,1.87534,1.87534,1.87513,1.87513,78100001.0
2006-09-18 12:46:00,1.87522,1.87532,1.87514,1.87532,40800000.0
2006-09-18 12:47:00,1.87533,1.87535,1.87525,1.8753,97599998.0
2006-09-18 12:48:00,1.87523,1.8754,1.87521,1.87532,108700001.0
2006-09-18 12:49:00,1.87542,1.87551,1.87534,1.8754,99099999.0
2006-09-18 12:50:00,1.87542,1.87544,1.8753,1.87544,78400001.0
2006-09-18 12:51:00,1.87537,1.87545,1.87535,1.87545,100399999.0
2006-09-18 12:52:00,1.87538,1.87545,1.87538,1.8754,84000000.0
2006-09-18 12:53:00,1.8754,1.87551,1.87533,1.87533,55500000.0
2006-09-18 12:54:00,1.87521,1.87521,1.87503,1.87512,62500000.0
2006-09-18 12:55:00,1.87508,1.87514,1.87504,1.87514,30600000.0
2006-09-18 12:56:00,1.8751,1.87515,1.875,1.87508,75100000.0
2006-09-18 12:57:00,1.87508,1.87516,1.87508,1.87509,66499999.0
2006-09-18 12:58:00,1.8749,1.8749,1.87448,1.87458,62600001.0
2006-09-18 12:59:00,1.87485,1.8756,1.87485,1.87555,48100000.0
2006-09-18 13:00:00,1.87567,1.87567,1.87472,1.87477,60100000.0
2006-09-18 13:01:00,1.87457,1.87463,1.87424,1.87424,55900000.0
2006-09-18 13:02:00,1.87422,1.87441,1.87419,1.8744,78300001.0
2006-09-18 13:03:00,1.87448,1.87448,1.87416,1.87416,38700000.0
2006-09-18 13:04:00,1.87427,1.8747,1.87427,1.8747,49299999.0
2006-09-18 13:05:00,1.87471,1.87499,1.87471,1.87494,27000000.0
2006-09-18 13:06:00,1.8751,1.87527,1.8751,1.87522,86699998.0
2006-09-18 13:07:00,1.8753,1.8753,1.87511,1.87511,76100001.0
2006-09-18 13:08:00,1.87517,1.87518,1.87498,1.87502,130299999.0
2006-09-18 13:09:00,1.8749,1.87495,1.87485,1.87488,86200000.0
2006-09-18 13:10:00,1.8747,1.8747,1.87451,1.87456,72700001.0
2006-09-18 13:11:00,1.87455,1.87455,1.87447,1.87453,94600001.0
2006-09-18 13:12:00,1.87465,1.87465,1.87452,1.87465,24500000.0
2006-09-18 13:13:00,1.8745,1.87467,1.87445,1.87445,106500001.0
2006-09-18 13:14:00,1.87434,1.87434,1.87414,1.87423,58200001.0
2006-09-18 13:15:00,1.87427,1.8743,1.87402,1.87408,42900000.0
2006-09-18 13:16:00,1.87408,1.87415,1.87405,1.87415,58099999.0
2006-09-18 13:17:00,1.87424,1.87441,1.87418,1.87441,56350000.0
2006-09-18 13:18:00,1.87441,1.87441,1.87409,1.87409,59799999.0
2006-09-18 13:19:00,1.87424,1.87429,1.87417,1.87426,57300001.0
2006-09-18 13:20:00,1.87429,1.87434,1.87413,1.87413,66900000.0
2006-09-18 13:21:00,1.8742,1.87424,1.87419,1.87419,27700000.0
2006-09-18 13:22:00,1.87415,1.87415,1.87396,1.87396,78500000.0
2006-09-18 13:23:00,1.87398,1.87409,1.87393,1.87402,59100000.0
2006-09-18 13:24:00,1.87392,1.87408,1.87388,1.874,63100000.0
2006-09-18 13:25:00,1.87399,1.87402,1.87392,1.87402,32700000.0
2006-09-18 13:26:00,1.87403,1.87403,1.87385,1.87385,62200001.0
2006-09-18 13:27:00,1.87386,1.87386,1.87373,1.87377,46300000.0
2006-09-18 13:28:00,1.87367,1.87371,1.87363,1.87367,66200001.0
2006-09-18 13:29:00,1.87367,1.87379,1.8736,1.8736,94100000.0
2006-09-18 13:30:00,1.87378,1.87437,1.87378,1.87427,77100000.0
2006-09-18 13:31:00,1.87428,1.8743,1.87412,1.87422,80500000.0
2006-09-18 13:32:00,1.87409,1.87409,1.87397,1.87399,60800000.0
2006-09-18 13:33:00,1.87396,1.87403,1.87373,1.87373,31000000.0
2006-09-18 13:34:00,1.87354,1.87375,1.87351,1.87362,129500002.0
2006-09-18 13:35:00,1.87357,1.87357,1.87353,1.87353,9400000.0
2006-09-18 13:36:00,1.87371,1.87463,1.87371,1.87463,101599998.0
2006-09-18 13:37:00,1.87457,1.87457,1.87432,1.87432,49200000.0
2006-09-18 13:38:00,1.87445,1.87456,1.87434,1.87444,119299999.0
2006-09-18 13:39:00,1.87433,1.8746,1.87416,1.8746,33000000.0
2006-09-18 13:40:00,1.87483,1.8756,1.87483,1.87526,92499998.0
2006-09-18 13:41:00,1.87516,1.87517,1.87499,1.87499,66600002.0
2006-09-18 13:42:00,1.87505,1.87567,1.87505,1.87566,44899999.0
2006-09-18 13:43:00,1.87558,1.87558,1.87552,1.87552,900000.0
2006-09-18 13:44:00,1.87547,1.87562,1.87545,1.87562,50900000.0
2006-09-18 13:45:00,1.87558,1.87573,1.87558,1.87565,79000000.0
2006-09-18 13:46:00,1.87558,1.87595,1.87558,1.87595,81099998.0
2006-09-18 13:47:00,1.87595,1.87609,1.87578,1.87578,44500000.0
2006-09-18 13:48:00,1.8758,1.8758,1.87556,1.87573,101100001.0
2006-09-18 13:49:00,1.87577,1.87582,1.87566,1.87577,132200000.0
2006-09-18 13:50:00,1.87569,1.87579,1.87558,1.8756,125100004.0
2006-09-18 13:51:00,1.87562,1.87573,1.87562,1.87565,67099998.0
2006-09-18 13:52:00,1.87571,1.87573,1.87562,1.87562,89300001.0
2006-09-18 13:53:00,1.87552,1.87556,1.87547,1.87547,20300000.0
2006-09-18 13:54:00,1.87552,1.87558,1.87552,1.87558,21300000.0
2006-09-18 13:55:00,1.87551,1.87558,1.87551,1.87558,63000002.0
2006-09-18 13:56:00,1.87559,1.87559,1.87537,1.87541,64499999.0
2006-09-18 13:57:00,1.87547,1.87561,1.87544,1.87555,54900000.0
2006-09-18 13:58:00,1.87567,1.87631,1.87567,1.87631,36000000.0
2006-09-18 13:59:00,1.8765,1.87662,1.87642,1.87642,59599999.0
2006-09-18 14:00:00,1.87637,1.87637,1.8761,1.8761,108299999.0
2006-09-18 14:01:00,1.87617,1.87624,1.87615,1.8762,92999998.0
2006-09-18 14:02:00,1.87613,1.87613,1.87601,1.87601,44400001.0
2006-09-18 14:03:00,1.87602,1.87602,1.87583,1.87588,78200000.0
2006-09-18 14:04:00,1.87592,1.87601,1.87589,1.87589,93199999.0
2006-09-18 14:05:00,1.8758,1.87594,1.8758,1.87594,30400000.0
2006-09-18 14:06:00,1.8759,1.87595,1.87587,1.8759,34399999.0
2006-09-18 14:07:00,1.87588,1.87594,1.87586,1.87589,92600001.0
2006-09-18 14:08:00,1.876,1.87605,1.87591,1.876,56500001.0
2006-09-18 14:09:00,1.87624,1.87631,1.87624,1.87631,9200000.0
2006-09-18 14:10:00,1.8764,1.87656,1.87614,1.87632,73100002.0
2006-09-18 14:11:00,1.87608,1.87646,1.87608,1.8764,54299999.0
2006-09-18 14:12:00,1.87643,1.87665,1.87636,1.87655,111400001.0
2006-09-18 14:13:00,1.87674,1.87699,1.87668,1.87668,68800000.0
2006-09-18 14:14:00,1.87665,1.87686,1.87655,1.87686,103299998.0
2006-09-18 14:15:00,1.87678,1.87678,1.87666,1.87677,38600000.0
2006-09-18 14:16:00,1.87673,1.87673,1.87658,1.87658,10600000.0
2006-09-18 14:17:00,1.87653,1.87653,1.87629,1.87629,65000000.0
2006-09-18 14:18:00,1.87624,1.87625,1.87609,1.87615,58400000.0
2006-09-18 14:19:00,1.87624,1.87668,1.87624,1.87668,79900001.0
2006-09-18 14:20:00,1.87671,1.87678,1.87658,1.87665,99700000.0
2006-09-18 14:21:00,1.87656,1.87666,1.87646,1.87655,76500001.0
2006-09-18 14:22:00,1.87648,1.87648,1.87639,1.87643,39200000.0
2006-09-18 14:23:00,1.87652,1.87659,1.87644,1.87644,45400000.0
2006-09-18 14:24:00,1.87632,1.87632,1.87588,1.87589,51500001.0
2006-09-18 14:25:00,1.87584,1.87588,1.87571,1.87571,71300000.0
2006-09-18 14:26:00,1.87577,1.87578,1.87561,1.87568,94800001.0
2006-09-18 14:27:00,1.87567,1.87573,1.87562,1.87568,63600001.0
2006-09-18 14:28:00,1.87551,1.8757,1.87551,1.8757,53000000.0
2006-09-18 14:29:00,1.87573,1.87603,1.87567,1.87603,39200000.0
2006-09-18 14:30:00,1.87622,1.87696,1.87622,1.87696,65500000.0
2006-09-18 14:31:00,1.87683,1.87683,1.87637,1.87637,113599999.0
2006-09-18 14:32:00,1.87637,1.87652,1.8763,1.87652,51600000.0
2006-09-18 14:33:00,1.87643,1.8767,1.87643,1.87645,72100001.0
2006-09-18 14:34:00,1.8764,1.87647,1.8762,1.87632,38100000.0
2006-09-18 14:35:00,1.87634,1.87649,1.87634,1.87639,54899999.0
2006-09-18 14:36:00,1.87638,1.87654,1.87636,1.87636,61299999.0
2006-09-18 14:37:00,1.87641,1.87669,1.8764,1.87667,112099998.0
2006-09-18 14:38:00,1.87667,1.8768,1.87667,1.87673,28500000.0
2006-09-18 14:39:00,1.87678,1.87682,1.87672,1.87673,48400000.0
2006-09-18 14:40:00,1.87667,1.87668,1.87654,1.87654,30400000.0
2006-09-18 14:41:00,1.87653,1.87666,1.87653,1.87666,73799998.0
2006-09-18 14:42:00,1.87662,1.87667,1.87652,1.87652,48899999.0
2006-09-18 14:43:00,1.87645,1.87655,1.87644,1.87652,40200000.0
2006-09-18 14:44:00,1.87646,1.87646,1.87615,1.87625,40000001.0
2006-09-18 14:45:00,1.87614,1.87621,1.87612,1.8762,53100000.0
2006-09-18 14:46:00,1.87618,1.87631,1.87615,1.87627,89800000.0
2006-09-18 14:47:00,1.87626,1.87649,1.87626,1.87636,110800002.0
2006-09-18 14:48:00,1.87642,1.87644,1.87623,1.87629,49200000.0
2006-09-18 14:49:00,1.87642,1.87652,1.87637,1.87637,66500000.0
2006-09-18 14:50:00,1.87648,1.8766,1.8764,1.87642,88500001.0
2006-09-18 14:51:00,1.87645,1.87656,1.8764,1.87648,61500000.0
2006-09-18 14:52:00,1.87645,1.87659,1.87639,1.87639,116999999.0
2006-09-18 14:53:00,1.87632,1.87632,1.87618,1.87632,42300000.0
2006-09-18 14:54:00,1.87621,1.87621,1.87605,1.87609,86200000.0
2006-09-18 14:55:00,1.87608,1.87608,1.87601,1.87601,50200001.0
2006-09-18 14:56:00,1.87597,1.87597,1.87588,1.87588,50800000.0
2006-09-18 14:57:00,1.87583,1.87583,1.87568,1.87571,63300001.0
2006-09-18 14:58:00,1.87578,1.87591,1.87572,1.87591,44900000.0
2006-09-18 14:59:00,1.87579,1.87579,1.87559,1.87568,49599998.0
2006-09-18 15:00:00,1.87617,1.87865,1.87617,1.87768,81400002.0
2006-09-18 15:01:00,1.87723,1.8779,1.87723,1.87778,93800002.0
2006-09-18 15:02:00,1.87786,1.87891,1.87786,1.87891,49900000.0
2006-09-18 15:03:00,1.87913,1.87918,1.87836,1.87845,62199999.0
2006-09-18 15:04:00,1.87861,1.87899,1.87851,1.87899,105400002.0
2006-09-18 15:05:00,1.87872,1.87872,1.87807,1.87814,43100000.0
2006-09-18 15:06:00,1.87806,1.87809,1.8777,1.87772,53000000.0
2006-09-18 15:07:00,1.87782,1.87782,1.87772,1.87778,77400000.0
2006-09-18 15:08:00,1.87796,1.8783,1.87796,1.8783,42700000.0
2006-09-18 15:09:00,1.87848,1.87848,1.87792,1.87821,159599999.0
2006-09-18 15:10:00,1.87822,1.87836,1.87814,1.87827,103599998.0
2006-09-18 15:11:00,1.87825,1.87825,1.87771,1.87771,72000000.0
2006-09-18 15:12:00,1.87787,1.87805,1.87781,1.87781,21200000.0
2006-09-18 15:13:00,1.87781,1.87807,1.87781,1.87805,105099998.0
2006-09-18 15:14:00,1.87805,1.87808,1.87771,1.8778,89400002.0
2006-09-18 15:15:00,1.87766,1.87768,1.87716,1.87716,98899999.0
2006-09-18 15:16:00,1.87702,1.87709,1.87699,1.87704,71000000.0
2006-09-18 15:17:00,1.87685,1.87685,1.87656,1.87671,31200000.0
2006-09-18 15:18:00,1.87671,1.87671,1.8764,1.87653,78100002.0
2006-09-18 15:19:00,1.87647,1.87647,1.87618,1.87618,81700001.0
2006-09-18 15:20:00,1.87613,1.87613,1.87575,1.87581,76800000.0
2006-09-18 15:21:00,1.87559,1.87566,1.87504,1.87504,121599999.0
2006-09-18 15:22:00,1.87484,1.8751,1.87471,1.8751,50600002.0
2006-09-18 15:23:00,1.87535,1.87536,1.87511,1.87536,93200000.0
2006-09-18 15:24:00,1.87528,1.87531,1.8751,1.87517,119299999.0
2006-09-18 15:25:00,1.87511,1.87523,1.87501,1.87513,79800000.0
2006-09-18 15:26:00,1.87518,1.87544,1.87518,1.87532,45800000.0
2006-09-18 15:27:00,1.8753,1.87549,1.87526,1.87526,72400001.0
2006-09-18 15:28:00,1.87526,1.87539,1.87526,1.87532,43500000.0
2006-09-18 15:29:00,1.87534,1.87536,1.87522,1.87531,97000001.0
2006-09-18 15:30:00,1.87536,1.87555,1.87535,1.87535,65400001.0
2006-09-18 15:31:00,1.87556,1.87574,1.87556,1.87574,43900000.0
2006-09-18 15:32:00,1.87567,1.87587,1.87562,1.87583,130999998.0
2006-09-18 15:33:00,1.8759,1.87607,1.87581,1.87606,99300000.0
2006-09-18 15:34:00,1.87606,1.87636,1.87606,1.87636,80899998.0
2006-09-18 15:35:00,1.87668,1.87712,1.87668,1.87712,83899999.0
2006-09-18 15:36:00,1.87715,1.87738,1.87715,1.87737,32300000.0
2006-09-18 15:37:00,1.8772,1.8772,1.87677,1.87686,77800000.0
2006-09-18 15:38:00,1.87671,1.87671,1.87639,1.87647,67799998.0
2006-09-18 15:39:00,1.87641,1.87658,1.87637,1.87656,41200000.0
2006-09-18 15:40:00,1.87658,1.87658,1.87635,1.87635,48300002.0
2006-09-18 15:41:00,1.87634,1.87644,1.87625,1.87637,63800000.0
2006-09-18 15:42:00,1.87635,1.8765,1.87635,1.87642,132799998.0
2006-09-18 15:43:00,1.87636,1.87649,1.87636,1.87649,16600000.0
2006-09-18 15:44:00,1.87634,1.8764,1.87622,1.87622,47100000.0
2006-09-18 15:45:00,1.87624,1.87631,1.87619,1.87619,82200001.0
2006-09-18 15:46:00,1.87617,1.87619,1.87617,1.87619,78600001.0
2006-09-18 15:47:00,1.87619,1.87635,1.87619,1.87623,93899998.0
2006-09-18 15:48:00,1.87637,1.87643,1.87627,1.87632,124200001.0
2006-09-18 15:49:00,1.87627,1.87641,1.87627,1.8764,39700000.0
2006-09-18 15:50:00,1.87628,1.87628,1.87614,1.87614,53899999.0
2006-09-18 15:51:00,1.87618,1.87618,1.87593,1.87604,23900000.0
2006-09-18 15:52:00,1.87604,1.87628,1.87604,1.87615,110799999.0
2006-09-18 15:53:00,1.87622,1.87631,1.87619,1.87629,18500000.0
2006-09-18 15:54:00,1.87635,1.87649,1.87635,1.8764,78100000.0
2006-09-18 15:55:00,1.87643,1.8769,1.87635,1.8769,41999999.0
2006-09-18 15:56:00,1.87709,1.8773,1.87709,1.87725,67000000.0
2006-09-18 15:57:00,1.87736,1.87737,1.87717,1.87731,42500000.0
2006-09-18 15:58:00,1.87742,1.87744,1.87721,1.87721,61500000.0
2006-09-18 15:59:00,1.87713,1.87728,1.87708,1.87721,49800000.0
2006-09-18 16:00:00,1.87721,1.87721,1.87697,1.87697,70100000.0
2006-09-18 16:01:00,1.87703,1.87733,1.87687,1.87733,48900000.0
2006-09-18 16:02:00,1.87735,1.87757,1.87735,1.8775,125900000.0
2006-09-18 16:03:00,1.87743,1.87743,1.87708,1.87725,62400000.0
2006-09-18 16:04:00,1.87703,1.87712,1.87694,1.87699,87500000.0
2006-09-18 16:05:00,1.87696,1.87704,1.87696,1.87704,14500000.0
2006-09-18 16:06:00,1.87711,1.87714,1.87701,1.87703,50600000.0
2006-09-18 16:07:00,1.87705,1.87714,1.87701,1.87714,73000000.0
2006-09-18 16:08:00,1.87704,1.87704,1.87704,1.87704,6000000.0
2006-09-18 16:09:00,1.87736,1.87759,1.87736,1.87759,9600000.0
2006-09-18 16:10:00,1.87778,1.87786,1.87751,1.87751,64600001.0
2006-09-18 16:11:00,1.87741,1.87743,1.87725,1.87743,90000000.0
2006-09-18 16:12:00,1.87747,1.8776,1.87735,1.87735,52200000.0
2006-09-18 16:13:00,1.87725,1.87725,1.87711,1.87725,48300000.0
2006-09-18 16:14:00,1.87718,1.87733,1.87717,1.87733,37900000.0
2006-09-18 16:15:00,1.8773,1.8773,1.87717,1.87721,49400000.0
2006-09-18 16:16:00,1.8771,1.8773,1.8771,1.8773,140300002.0
2006-09-18 16:17:00,1.87735,1.87745,1.87714,1.87745,77600001.0
2006-09-18 16:18:00,1.87741,1.87741,1.87689,1.8769,40000000.0
2006-09-18 16:19:00,1.87685,1.87685,1.87673,1.87683,21800000.0
2006-09-18 16:20:00,1.87675,1.87675,1.87635,1.87635,62700001.0
2006-09-18 16:21:00,1.87641,1.87642,1.87615,1.87642,35200000.0
2006-09-18 16:22:00,1.87659,1.87674,1.8765,1.87674,96799999.0
2006-09-18 16:23:00,1.87673,1.877,1.87673,1.877,63600001.0
2006-09-18 16:24:00,1.87706,1.87732,1.87706,1.87732,16300000.0
2006-09-18 16:25:00,1.87734,1.87734,1.87692,1.87692,64300000.0
2006-09-18 16:26:00,1.87686,1.87705,1.87683,1.87683,55350000.0
2006-09-18 16:27:00,1.87707,1.87751,1.87707,1.87744,27300000.0
2006-09-18 16:28:00,1.87732,1.8774,1.87709,1.87709,90800000.0
2006-09-18 16:29:00,1.87732,1.87743,1.8773,1.87743,77500000.0
2006-09-18 16:30:00,1.87748,1.87767,1.87748,1.87748,91400000.0
2006-09-18 16:31:00,1.87746,1.87748,1.87731,1.87733,69099999.0
2006-09-18 16:32:00,1.87714,1.87714,1.87685,1.87701,77700001.0
2006-09-18 16:33:00,1.87702,1.87705,1.8769,1.877,48600000.0
2006-09-18 16:34:00,1.87712,1.87713,1.87691,1.87699,72299999.0
2006-09-18 16:35:00,1.87711,1.87724,1.87703,1.87705,73100000.0
2006-09-18 16:36:00,1.87692,1.87692,1.8765,1.87667,44100000.0
2006-09-18 16:37:00,1.87682,1.87738,1.87682,1.87738,48200000.0
2006-09-18 16:38:00,1.87738,1.8777,1.87734,1.87768,88900001.0
2006-09-18 16:39:00,1.87757,1.87767,1.87704,1.87724,76400000.0
2006-09-18 16:40:00,1.87725,1.87738,1.87725,1.87735,53400000.0
2006-09-18 16:41:00,1.87705,1.87742,1.87705,1.87737,73999999.0
2006-09-18 16:42:00,1.87742,1.87749,1.87725,1.87725,18400000.0
2006-09-18 16:43:00,1.87719,1.87725,1.87711,1.87718,35600000.0
2006-09-18 16:44:00,1.87708,1.8771,1.87702,1.87709,22100000.0
2006-09-18 16:45:00,1.87709,1.87719,1.87701,1.87705,68499999.0
2006-09-18 16:46:00,1.87714,1.87714,1.87702,1.87709,114900001.0
2006-09-18 16:47:00,1.87714,1.87736,1.87714,1.87735,50100000.0
2006-09-18 16:48:00,1.87738,1.87738,1.87717,1.87725,53100001.0
2006-09-18 16:49:00,1.87737,1.87741,1.87728,1.87728,30600000.0
2006-09-18 16:50:00,1.87732,1.87744,1.87732,1.8774,81799999.0
2006-09-18 16:51:00,1.87747,1.87767,1.87747,1.87762,98000001.0
2006-09-18 16:52:00,1.87767,1.87792,1.87767,1.87784,70400002.0
2006-09-18 16:53:00,1.87779,1.87784,1.87767,1.87774,51400000.0
2006-09-18 16:54:00,1.8777,1.87779,1.87766,1.87766,32500000.0
2006-09-18 16:55:00,1.87753,1.87753,1.87723,1.87746,82199999.0
2006-09-18 16:56:00,1.8777,1.87816,1.8777,1.87807,60900001.0
2006-09-18 16:57:00,1.87803,1.8781,1.87778,1.8781,33700000.0
2006-09-18 16:58:00,1.87801,1.87801,1.87717,1.87717,88099998.0
2006-09-18 16:59:00,1.8772,1.87723,1.87646,1.87664,133200001.0
2006-09-18 17:00:00,1.87668,1.87703,1.87668,1.87683,98700000.0
2006-09-18 17:01:00,1.87686,1.87695,1.87676,1.87695,77600001.0
2006-09-18 17:02:00,1.87707,1.87707,1.87695,1.87695,124500001.0
2006-09-18 17:03:00,1.87699,1.87711,1.87699,1.87702,50900000.0
2006-09-18 17:04:00,1.87691,1.87703,1.87689,1.87702,113900000.0
2006-09-18 17:05:00,1.87693,1.87706,1.87693,1.87698,36300000.0
2006-09-18 17:06:00,1.87711,1.87728,1.87711,1.87725,27000000.0
2006-09-18 17:07:00,1.87718,1.87746,1.87718,1.87746,36300000.0
2006-09-18 17:08:00,1.87737,1.87737,1.87715,1.87718,30600000.0
2006-09-18 17:09:00,1.87725,1.87736,1.87715,1.87727,102000000.0
2006-09-18 17:10:00,1.87725,1.87725,1.87708,1.87718,86800000.0
2006-09-18 17:11:00,1.87713,1.87714,1.87699,1.87713,113400000.0
2006-09-18 17:12:00,1.87708,1.87708,1.87699,1.87703,50800000.0
2006-09-18 17:13:00,1.877,1.877,1.87691,1.87691,109299999.0
2006-09-18 17:14:00,1.87691,1.87693,1.87678,1.8768,120100001.0
2006-09-18 17:15:00,1.8768,1.87689,1.87671,1.87671,102100001.0
2006-09-18 17:16:00,1.87665,1.87665,1.8762,1.87662,66400000.0
2006-09-18 17:17:00,1.87677,1.87679,1.87677,1.87679,39700000.0
2006-09-18 17:18:00,1.87681,1.87689,1.87677,1.87677,96999999.0
2006-09-18 17:19:00,1.8768,1.87701,1.87678,1.87701,104799999.0
2006-09-18 17:20:00,1.87695,1.87698,1.87672,1.87672,69600000.0
2006-09-18 17:21:00,1.87667,1.87672,1.87657,1.87672,30250000.0
2006-09-18 17:22:00,1.87672,1.87683,1.87672,1.87683,39900000.0
2006-09-18 17:23:00,1.87678,1.87683,1.8767,1.8767,26500000.0
2006-09-18 17:24:00,1.87673,1.87673,1.87666,1.87666,1500000.0
2006-09-18 17:25:00,1.87668,1.87678,1.87656,1.87671,68000002.0
2006-09-18 17:26:00,1.87665,1.87665,1.87636,1.87641,51000000.0
2006-09-18 17:27:00,1.87649,1.87649,1.87643,1.87643,31900000.0
2006-09-18 17:28:00,1.87663,1.87695,1.87663,1.87695,53599999.0
2006-09-18 17:29:00,1.87696,1.87702,1.8769,1.877,39900000.0
2006-09-18 17:30:00,1.87694,1.87707,1.87694,1.87706,125000001.0
2006-09-18 17:31:00,1.87695,1.87703,1.87688,1.87699,52899999.0
2006-09-18 17:32:00,1.87707,1.87751,1.87707,1.87751,63700001.0
2006-09-18 17:33:00,1.87756,1.87757,1.87719,1.87757,53599999.0
2006-09-18 17:34:00,1.87759,1.87759,1.87724,1.87724,57300000.0
2006-09-18 17:35:00,1.87729,1.87765,1.87729,1.87758,68800000.0
2006-09-18 17:36:00,1.87762,1.87762,1.87732,1.87732,51400000.0
2006-09-18 17:37:00,1.87722,1.87728,1.87712,1.87718,37400000.0
2006-09-18 17:38:00,1.87726,1.87737,1.87725,1.87732,80800000.0
2006-09-18 17:39:00,1.87732,1.87732,1.8772,1.87721,58400000.0
2006-09-18 17:40:00,1.8772,1.87725,1.87707,1.87712,38200000.0
2006-09-18 17:41:00,1.8773,1.87741,1.8773,1.87737,27800000.0
2006-09-18 17:42:00,1.87733,1.87733,1.87719,1.87725,72600000.0
2006-09-18 17:43:00,1.87724,1.87738,1.87716,1.87738,72100000.0
2006-09-18 17:44:00,1.87744,1.87755,1.87735,1.87745,56600001.0
2006-09-18 17:45:00,1.87731,1.87737,1.87717,1.87717,67400000.0
2006-09-18 17:46:00,1.87717,1.87741,1.87717,1.87741,30500000.0
2006-09-18 17:47:00,1.87737,1.87742,1.87727,1.87742,54500000.0
2006-09-18 17:48:00,1.87738,1.87744,1.87735,1.87737,37600000.0
2006-09-18 17:49:00,1.8774,1.87747,1.87738,1.87745,32600001.0
2006-09-18 17:50:00,1.87737,1.87745,1.87737,1.8774,53300000.0
2006-09-18 17:51:00,1.87744,1.87759,1.87744,1.8775,64750001.0
2006-09-18 17:52:00,1.87753,1.87758,1.87753,1.87758,50600000.0
2006-09-18 17:53:00,1.87749,1.87759,1.87722,1.87722,34200000.0
2006-09-18 17:54:00,1.87712,1.87718,1.87684,1.87684,29150000.0
2006-09-18 17:55:00,1.87677,1.8768,1.87662,1.87662,44200000.0
2006-09-18 17:56:00,1.87653,1.87664,1.87653,1.87658,68200002.0
2006-09-18 17:57:00,1.87651,1.87659,1.87651,1.87656,43200000.0
2006-09-18 17:58:00,1.87656,1.87706,1.87656,1.877,97800000.0
2006-09-18 17:59:00,1.87705,1.87705,1.87693,1.87693,35500000.0
2006-09-18 18:00:00,1.87698,1.87703,1.87697,1.87702,52399998.0
2006-09-18 18:01:00,1.87714,1.87732,1.87705,1.87724,996500001.0
2006-09-18 18:02:00,1.87726,1.87746,1.87717,1.87735,1107049999.0
2006-09-18 18:03:00,1.87741,1.87791,1.87741,1.87776,1174999996.0
2006-09-18 18:04:00,1.87787,1.87787,1.87739,1.87742,971199998.0
2006-09-18 18:05:00,1.87739,1.87768,1.87739,1.87757,1110346990.0
2006-09-18 18:06:00,1.8776,1.87779,1.8775,1.8775,981700003.0
2006-09-18 18:07:00,1.87748,1.87764,1.87748,1.87758,1125900003.0
2006-09-18 18:08:00,1.87769,1.87789,1.87769,1.87777,1126846991.0
2006-09-18 18:09:00,1.87774,1.8778,1.87745,1.87765,529600003.0
2006-09-18 18:10:00,1.87762,1.87762,1.87743,1.87743,770199998.0
2006-09-18 18:11:00,1.87752,1.87771,1.87752,1.87765,535900002.0
2006-09-18 18:12:00,1.87768,1.87785,1.87765,1.87778,873800002.0
2006-09-18 18:13:00,1.87777,1.87788,1.8777,1.8778,647599997.0
2006-09-18 18:14:00,1.87785,1.87793,1.87772,1.87788,803800003.0
2006-09-18 18:15:00,1.87797,1.87806,1.87791,1.87798,900100003.0
2006-09-18 18:16:00,1.87803,1.87803,1.87786,1.87795,733650002.0
2006-09-18 18:17:00,1.87796,1.87803,1.87785,1.87792,468500003.0
2006-09-18 18:18:00,1.87797,1.87872,1.87797,1.87872,736699997.0
2006-09-18 18:19:00,1.87892,1.87892,1.8787,1.8787,524450002.0
2006-09-18 18:20:00,1.87868,1.87868,1.8784,1.87847,367099999.0
2006-09-18 18:21:00,1.87845,1.87849,1.87834,1.87835,700800003.0
2006-09-18 18:22:00,1.87832,1.87834,1.87816,1.8782,643800001.0
2006-09-18 18:23:00,1.87818,1.8782,1.87789,1.87789,811600000.0
2006-09-18 18:24:00,1.87782,1.87807,1.87777,1.87807,858200000.0
2006-09-18 18:25:00,1.87803,1.87814,1.87794,1.87795,730299999.0
2006-09-18 18:26:00,1.87805,1.8782,1.87795,1.87815,677399999.0
2006-09-18 18:27:00,1.87819,1.87857,1.87819,1.87852,761700002.0
2006-09-18 18:28:00,1.87851,1.87851,1.87829,1.87845,380400000.0
2006-09-18 18:29:00,1.87842,1.87855,1.87838,1.87853,788399999.0
2006-09-18 18:30:00,1.87856,1.87862,1.87849,1.8785,683800003.0
2006-09-18 18:31:00,1.87854,1.8787,1.87852,1.87869,543899997.0
2006-09-18 18:32:00,1.87868,1.87873,1.87847,1.87847,416499996.0
2006-09-18 18:33:00,1.87853,1.87858,1.87846,1.87851,773100004.0
2006-09-18 18:34:00,1.87849,1.87855,1.87835,1.87843,653400001.0
2006-09-18 18:35:00,1.87839,1.87853,1.8782,1.87827,456399997.0
2006-09-18 18:36:00,1.87825,1.87828,1.87809,1.8781,83100000.0
2006-09-18 18:37:00,1.87819,1.87835,1.87808,1.87827,97199999.0
2006-09-18 18:38:00,1.87845,1.87859,1.87845,1.87847,217100001.0
2006-09-18 18:39:00,1.8784,1.87847,1.8784,1.87845,264300000.0
2006-09-18 18:40:00,1.87858,1.87883,1.87852,1.87876,291099999.0
2006-09-18 18:41:00,1.87877,1.8788,1.87857,1.8786,292999999.0
2006-09-18 18:42:00,1.87861,1.87881,1.87861,1.87874,140600002.0
2006-09-18 18:43:00,1.87881,1.87886,1.87878,1.8788,80600001.0
2006-09-18 18:44:00,1.87874,1.8789,1.87871,1.87882,341199998.0
2006-09-18 18:45:00,1.8789,1.87895,1.87885,1.87895,221000001.0
2006-09-18 18:46:00,1.87892,1.87892,1.87876,1.87876,180400000.0
2006-09-18 18:47:00,1.87876,1.87883,1.87872,1.87873,280599999.0
2006-09-18 18:48:00,1.8787,1.87931,1.8787,1.87931,303299999.0
2006-09-18 18:49:00,1.87934,1.87943,1.87932,1.87938,109999999.0
2006-09-18 18:50:00,1.87936,1.87939,1.87918,1.87918,210700000.0
2006-09-18 18:51:00,1.87925,1.87931,1.87906,1.87911,398399998.0
2006-09-18 18:52:00,1.87907,1.8792,1.87905,1.87915,543499997.0
2006-09-18 18:53:00,1.87922,1.87935,1.87921,1.87924,414499998.0
2006-09-18 18:54:00,1.87924,1.87933,1.87914,1.87915,312399999.0
2006-09-18 18:55:00,1.87919,1.87919,1.87902,1.87903,558299999.0
2006-09-18 18:56:00,1.879,1.8792,1.87891,1.8792,209400001.0
2006-09-18 18:57:00,1.87922,1.87938,1.87921,1.87933,430499999.0
2006-09-18 18:58:00,1.87938,1.87959,1.87934,1.87945,726700004.0
2006-09-18 18:59:00,1.87947,1.87967,1.87938,1.87938,601399997.0
2006-09-18 19:00:00,1.87933,1.87938,1.87876,1.87897,237700000.0
2006-09-18 19:01:00,1.87891,1.87895,1.87885,1.87888,123899999.0
2006-09-18 19:02:00,1.87894,1.87925,1.87894,1.87916,338999998.0
2006-09-18 19:03:00,1.87922,1.87926,1.87907,1.8792,529100004.0
2006-09-18 19:04:00,1.87935,1.87936,1.87925,1.87928,296570000.0
2006-09-18 19:05:00,1.87927,1.87936,1.87927,1.87927,123300000.0
2006-09-18 19:06:00,1.8792,1.8792,1.87897,1.87914,619699998.0
2006-09-18 19:07:00,1.87904,1.8791,1.87897,1.87905,327500001.0
2006-09-18 19:08:00,1.87898,1.87903,1.87889,1.87898,466400003.0
2006-09-18 19:09:00,1.87897,1.87914,1.87888,1.87907,211300000.0
2006-09-18 19:10:00,1.879,1.879,1.87882,1.87883,458099999.0
2006-09-18 19:11:00,1.87886,1.87896,1.87885,1.87888,83900000.0
2006-09-18 19:12:00,1.8789,1.87895,1.87881,1.87881,216999998.0
2006-09-18 19:13:00,1.87885,1.87885,1.87851,1.87858,376999997.0
2006-09-18 19:14:00,1.87848,1.87853,1.87841,1.87853,264600003.0
2006-09-18 19:15:00,1.87856,1.87861,1.87852,1.87859,440400007.0
2006-09-18 19:16:00,1.87857,1.87857,1.87843,1.87843,182899998.0
2006-09-18 19:17:00,1.87841,1.87848,1.87829,1.87848,297200001.0
2006-09-18 19:18:00,1.87852,1.87859,1.87847,1.87859,218099999.0
2006-09-18 19:19:00,1.87858,1.87858,1.87845,1.8785,279100002.0
2006-09-18 19:20:00,1.87853,1.87861,1.87843,1.87843,372600000.0
2006-09-18 19:21:00,1.87841,1.87841,1.87832,1.87839,462800002.0
2006-09-18 19:22:00,1.87842,1.8785,1.87834,1.87837,242600002.0
2006-09-18 19:23:00,1.87834,1.87852,1.87831,1.87852,320399997.0
2006-09-18 19:24:00,1.87858,1.87886,1.87858,1.87882,101300000.0
2006-09-18 19:25:00,1.87883,1.87883,1.87872,1.87877,129599998.0
2006-09-18 19:26:00,1.87875,1.87875,1.87865,1.87865,346899999.0
2006-09-18 19:27:00,1.8787,1.87878,1.87865,1.8787,531849999.0
2006-09-18 19:28:00,1.8787,1.87878,1.87862,1.8787,292999999.0
2006-09-18 19:29:00,1.87868,1.87881,1.87866,1.87878,311299997.0
2006-09-18 19:30:00,1.87882,1.87894,1.87878,1.8788,570570005.0
2006-09-18 19:31:00,1.8788,1.87893,1.87878,1.87893,335099997.0
2006-09-18 19:32:00,1.8789,1.8789,1.87872,1.87884,371919997.0
2006-09-18 19:33:00,1.87886,1.87891,1.87883,1.87888,160300000.0
2006-09-18 19:34:00,1.87877,1.87885,1.87865,1.87865,133400000.0
2006-09-18 19:35:00,1.87857,1.87869,1.87847,1.87847,302700001.0
2006-09-18 19:36:00,1.87836,1.87836,1.87802,1.87802,334699998.0
2006-09-18 19:37:00,1.87795,1.87806,1.8779,1.87797,225699998.0
2006-09-18 19:38:00,1.87796,1.87804,1.87791,1.87791,103199999.0
2006-09-18 19:39:00,1.87787,1.87787,1.87765,1.87765,181299999.0
2006-09-18 19:40:00,1.87757,1.87776,1.87694,1.87694,368100001.0
2006-09-18 19:41:00,1.87692,1.87695,1.8767,1.87688,344399999.0
2006-09-18 19:42:00,1.87685,1.87685,1.87648,1.87678,183900001.0
2006-09-18 19:43:00,1.87678,1.87689,1.87651,1.8768,121599999.0
2006-09-18 19:44:00,1.87678,1.87703,1.87627,1.87627,341800000.0
2006-09-18 19:45:00,1.87625,1.87665,1.87625,1.87661,196100000.0
2006-09-18 19:46:00,1.87666,1.87666,1.87653,1.87653,276199998.0
2006-09-18 19:47:00,1.8766,1.87667,1.87656,1.8766,130899999.0
2006-09-18 19:48:00,1.87664,1.87682,1.87664,1.87682,202500000.0
2006-09-18 19:49:00,1.87688,1.87711,1.87688,1.87711,346100000.0
2006-09-18 19:50:00,1.87723,1.87741,1.87723,1.87734,307599999.0
2006-09-18 19:51:00,1.8774,1.87747,1.87735,1.87745,314600002.0
2006-09-18 19:52:00,1.87747,1.87753,1.87742,1.87742,135200001.0
2006-09-18 19:53:00,1.87747,1.87763,1.87747,1.87763,96199999.0
2006-09-18 19:54:00,1.8777,1.87792,1.8777,1.87787,169699998.0
2006-09-18 19:55:00,1.87783,1.87788,1.87781,1.87782,84300000.0
2006-09-18 19:56:00,1.8778,1.87788,1.87774,1.87785,265500004.0
2006-09-18 19:57:00,1.8778,1.87786,1.87773,1.87775,288100000.0
2006-09-18 19:58:00,1.8778,1.87828,1.87777,1.87817,353800003.0
2006-09-18 19:59:00,1.87816,1.87816,1.87783,1.87795,386300003.0
2006-09-18 20:00:00,1.87789,1.87794,1.87783,1.87791,150500001.0
2006-09-18 20:01:00,1.8779,1.8779,1.87785,1.8779,294899998.0
2006-09-18 20:02:00,1.87786,1.8779,1.87775,1.87788,105600000.0
2006-09-18 20:03:00,1.87791,1.87801,1.8779,1.87797,96100001.0
2006-09-18 20:04:00,1.87797,1.87809,1.87797,1.87804,196599999.0
2006-09-18 20:05:00,1.87805,1.87814,1.87802,1.87814,194649999.0
2006-09-18 20:06:00,1.8781,1.87825,1.87782,1.87798,245800000.0
2006-09-18 20:07:00,1.87812,1.87815,1.87802,1.87802,63199999.0
2006-09-18 20:08:00,1.87807,1.87814,1.87804,1.87814,378299997.0
2006-09-18 20:09:00,1.8781,1.87827,1.8781,1.87819,98200000.0
2006-09-18 20:10:00,1.87822,1.87834,1.87822,1.87834,99899998.0
2006-09-18 20:11:00,1.87843,1.87843,1.87827,1.87827,54300000.0
2006-09-18 20:12:00,1.87827,1.87864,1.87827,1.87858,409499999.0
2006-09-18 20:13:00,1.87864,1.87973,1.87864,1.87951,111599999.0
2006-09-18 20:14:00,1.8794,1.87944,1.87925,1.8793,112200000.0
2006-09-18 20:15:00,1.87933,1.87957,1.87933,1.87942,443700003.0
2006-09-18 20:16:00,1.87945,1.87955,1.87939,1.87955,188899999.0
2006-09-18 20:17:00,1.8795,1.8795,1.8793,1.8793,43400000.0
2006-09-18 20:18:00,1.87937,1.87948,1.87925,1.87938,117699999.0
2006-09-18 20:19:00,1.87939,1.87939,1.87926,1.87929,142699999.0
2006-09-18 20:20:00,1.87922,1.8794,1.87922,1.87937,277799998.0
2006-09-18 20:21:00,1.87938,1.87939,1.87933,1.87938,218399999.0
2006-09-18 20:22:00,1.87935,1.87935,1.87924,1.87931,185699999.0
2006-09-18 20:23:00,1.87929,1.87937,1.87922,1.87934,350999998.0
2006-09-18 20:24:00,1.87933,1.87933,1.87902,1.87909,94300001.0
2006-09-18 20:25:00,1.87906,1.87908,1.87887,1.87905,318999999.0
2006-09-18 20:26:00,1.87899,1.8791,1.87896,1.879,649600000.0
2006-09-18 20:27:00,1.87906,1.87907,1.87895,1.87905,257600001.0
2006-09-18 20:28:00,1.87912,1.87915,1.87905,1.8791,320400004.0
2006-09-18 20:29:00,1.87916,1.8793,1.87908,1.87928,162700000.0
2006-09-18 20:30:00,1.87934,1.87946,1.87917,1.87946,851200000.0
2006-09-18 20:31:00,1.87951,1.87951,1.87939,1.87948,540100001.0
2006-09-18 20:32:00,1.87948,1.87956,1.87935,1.8794,654300000.0
2006-09-18 20:33:00,1.87942,1.87961,1.87936,1.87958,179050001.0
2006-09-18 20:34:00,1.87966,1.87969,1.87944,1.8795,121699999.0
2006-09-18 20:35:00,1.87951,1.87957,1.87944,1.87952,60700000.0
2006-09-18 20:36:00,1.87966,1.87976,1.87966,1.87975,138300001.0
2006-09-18 20:37:00,1.8797,1.87984,1.87958,1.87984,128699999.0
2006-09-18 20:38:00,1.87988,1.88015,1.87988,1.88015,274300000.0
2006-09-18 20:39:00,1.88027,1.88028,1.8801,1.88028,234900002.0
2006-09-18 20:40:00,1.88027,1.88027,1.87994,1.87994,154000000.0
2006-09-18 20:41:00,1.8799,1.87991,1.87971,1.87971,215100002.0
2006-09-18 20:42:00,1.87975,1.87997,1.87975,1.87988,100600001.0
2006-09-18 20:43:00,1.88002,1.88034,1.88002,1.88012,278069997.0
2006-09-18 20:44:00,1.88009,1.8802,1.88001,1.8802,380299997.0
2006-09-18 20:45:00,1.88025,1.88025,1.8802,1.88025,109500003.0
2006-09-18 20:46:00,1.88027,1.88049,1.88021,1.88041,184600002.0
2006-09-18 20:47:00,1.88037,1.88044,1.88029,1.88044,403799999.0
2006-09-18 20:48:00,1.88045,1.88064,1.88045,1.88063,128150001.0
2006-09-18 20:49:00,1.8806,1.88064,1.88039,1.88039,105200000.0
2006-09-18 20:50:00,1.88026,1.88032,1.88019,1.88025,428600005.0
2006-09-18 20:51:00,1.88016,1.88022,1.88004,1.88019,435100001.0
2006-09-18 20:52:00,1.88014,1.88028,1.88014,1.88018,189500000.0
2006-09-18 20:53:00,1.88016,1.88027,1.88012,1.88015,652399994.0
2006-09-18 20:54:00,1.88019,1.88024,1.88015,1.88017,364299998.0
2006-09-18 20:55:00,1.8802,1.88032,1.88018,1.88022,386699998.0
2006-09-18 20:56:00,1.88024,1.88054,1.88024,1.88036,368800001.0
2006-09-18 20:57:00,1.88035,1.88055,1.88035,1.88048,602599997.0
2006-09-18 20:58:00,1.88051,1.88051,1.88025,1.88032,263899998.0
2006-09-18 20:59:00,1.88031,1.88049,1.88029,1.88042,529146999.0
2006-09-18 21:00:00,1.88041,1.88051,1.88034,1.88038,303300000.0
2006-09-18 21:01:00,1.88032,1.88052,1.88032,1.88048,334600000.0
2006-09-18 21:02:00,1.88052,1.88064,1.88047,1.88064,225099999.0
2006-09-18 21:03:00,1.88056,1.88056,1.88035,1.88035,129699999.0
2006-09-18 21:04:00,1.88033,1.88059,1.88033,1.88049,230200002.0
2006-09-18 21:05:00,1.88052,1.88063,1.88052,1.88061,169000000.0
2006-09-18 21:06:00,1.88056,1.88058,1.8804,1.88052,173899999.0
2006-09-18 21:07:00,1.88044,1.88044,1.88025,1.88044,127800000.0
2006-09-18 21:08:00,1.88043,1.88056,1.88041,1.88054,65299999.0
2006-09-18 21:09:00,1.88047,1.88058,1.88045,1.88055,102000000.0
2006-09-18 21:10:00,1.88065,1.88065,1.88065,1.88065,154000001.0
2006-09-18 21:11:00,1.8806,1.88065,1.88059,1.88065,157500002.0
2006-09-18 21:12:00,1.88063,1.88063,1.88054,1.88063,68100000.0
2006-09-18 21:13:00,1.8806,1.8807,1.88051,1.88051,160900000.0
2006-09-18 21:14:00,1.88053,1.88071,1.88052,1.88056,389500001.0
2006-09-18 21:15:00,1.88061,1.88063,1.88051,1.88063,236000001.0
2006-09-18 21:16:00,1.88065,1.88065,1.8806,1.8806,76899998.0
2006-09-18 21:17:00,1.8806,1.88071,1.88053,1.88071,162300001.0
2006-09-18 21:18:00,1.88073,1.88077,1.8807,1.8807,15500000.0
2006-09-18 21:19:00,1.88075,1.88077,1.8807,1.88075,94600000.0
2006-09-18 21:20:00,1.88075,1.88075,1.88065,1.88072,389700000.0
2006-09-18 21:21:00,1.88075,1.88091,1.88075,1.88088,126699998.0
2006-09-18 21:22:00,1.88085,1.88091,1.88078,1.8808,179400002.0
2006-09-18 21:23:00,1.88088,1.88088,1.88086,1.88087,19900000.0
2006-09-18 21:24:00,1.88081,1.88087,1.88081,1.88081,111900000.0
2006-09-18 21:25:00,1.88078,1.88078,1.88064,1.88076,173399999.0
2006-09-18 21:26:00,1.88078,1.88078,1.88067,1.88071,85200000.0
2006-09-18 21:27:00,1.88069,1.88079,1.88056,1.88056,102300001.0
2006-09-18 21:28:00,1.88057,1.88081,1.88057,1.88081,196869998.0
2006-09-18 21:29:00,1.88083,1.88089,1.88071,1.88077,39600000.0
2006-09-18 21:30:00,1.88089,1.88091,1.88089,1.88091,11800000.0
2006-09-18 21:31:00,1.88092,1.88092,1.88077,1.88079,20000000.0
2006-09-18 21:32:00,1.88073,1.88073,1.88048,1.88057,203999999.0
2006-09-18 21:33:00,1.88053,1.88055,1.88015,1.8805,303100000.0
2006-09-18 21:34:00,1.88053,1.88053,1.88043,1.88043,275399999.0
2006-09-18 21:35:00,1.88048,1.88048,1.88043,1.88043,51600000.0
2006-09-18 21:36:00,1.88048,1.88058,1.88048,1.88048,87800000.0
2006-09-18 21:37:00,1.88047,1.88056,1.88044,1.88053,169700001.0
2006-09-18 21:38:00,1.88057,1.88058,1.8805,1.88053,148399998.0
2006-09-18 21:39:00,1.88057,1.88066,1.88053,1.88053,24100000.0
2006-09-18 21:40:00,1.88052,1.88053,1.88048,1.8805,148600000.0
2006-09-18 21:41:00,1.8805,1.88058,1.88048,1.88052,199399999.0
2006-09-18 21:42:00,1.88053,1.88057,1.8805,1.8805,138400000.0
2006-09-18 21:43:00,1.88043,1.88043,1.88034,1.88035,88000001.0
2006-09-18 21:44:00,1.88035,1.88037,1.88033,1.88033,104300000.0
2006-09-18 21:45:00,1.88032,1.88035,1.88032,1.88035,113100000.0
2006-09-18 21:46:00,1.88035,1.88043,1.88029,1.88043,131099999.0
2006-09-18 21:47:00,1.88045,1.88048,1.8804,1.88043,193399998.0
2006-09-18 21:48:00,1.8803,1.88037,1.88016,1.8803,85999998.0
2006-09-18 21:49:00,1.88043,1.88046,1.88037,1.88046,65500000.0
2006-09-18 21:50:00,1.88046,1.88046,1.88037,1.88037,10400000.0
2006-09-18 21:51:00,1.88037,1.88045,1.88034,1.88044,123700000.0
2006-09-18 21:52:00,1.88048,1.88048,1.8804,1.88045,117199998.0
2006-09-18 21:53:00,1.88045,1.88045,1.8804,1.8804,68399999.0
2006-09-18 21:54:00,1.88043,1.88043,1.88033,1.88033,122999999.0
2006-09-18 21:55:00,1.88034,1.88038,1.8802,1.88023,181499999.0
2006-09-18 21:56:00,1.88017,1.88017,1.87997,1.87997,68500000.0
2006-09-18 21:57:00,1.87993,1.87993,1.87985,1.87985,63900001.0
2006-09-18 21:58:00,1.87986,1.8799,1.87985,1.8799,43700000.0
2006-09-18 21:59:00,1.87987,1.87993,1.87974,1.87974,343850002.0
2006-09-18 22:00:00,1.8798,1.87985,1.87977,1.8798,208100001.0
2006-09-18 22:01:00,1.87974,1.87977,1.87953,1.87953,59700000.0
2006-09-18 22:02:00,1.8795,1.87955,1.87945,1.87955,201499999.0
2006-09-18 22:03:00,1.87952,1.87959,1.87952,1.87959,63799999.0
2006-09-18 22:04:00,1.87957,1.87965,1.87957,1.8796,329600002.0
2006-09-18 22:05:00,1.87962,1.87981,1.87962,1.8798,134300000.0
2006-09-18 22:06:00,1.87978,1.87985,1.87978,1.8798,43199999.0
2006-09-18 22:07:00,1.8799,1.87999,1.87988,1.87998,57600000.0
2006-09-18 22:08:00,1.88,1.88005,1.87988,1.87988,61900000.0
2006-09-18 22:09:00,1.8799,1.8799,1.8799,1.8799,11600000.0
2006-09-18 22:10:00,1.87989,1.87997,1.87988,1.87997,54400000.0
2006-09-18 22:11:00,1.88,1.88005,1.87995,1.88,76800000.0
2006-09-18 22:12:00,1.87998,1.87998,1.87983,1.87983,253599999.0
2006-09-18 22:13:00,1.87985,1.87989,1.87985,1.87989,86000000.0
2006-09-18 22:14:00,1.87987,1.87987,1.87982,1.87987,20900000.0
2006-09-18 22:15:00,1.87987,1.87997,1.87979,1.87982,340499999.0
2006-09-18 22:16:00,1.87985,1.87995,1.87985,1.8799,324699999.0
2006-09-18 22:17:00,1.87989,1.87997,1.87981,1.87997,56200000.0
2006-09-18 22:18:00,1.87985,1.87988,1.87973,1.87981,102500000.0
2006-09-18 22:19:00,1.87981,1.87981,1.87977,1.8798,36600000.0
2006-09-18 22:20:00,1.87988,1.87988,1.87983,1.87985,72200001.0
2006-09-18 22:21:00,1.87985,1.87985,1.87961,1.87975,130399998.0
2006-09-18 22:22:00,1.87975,1.87982,1.87972,1.87975,75800001.0
2006-09-18 22:23:00,1.87976,1.87993,1.87971,1.87976,174300000.0
2006-09-18 22:24:00,1.8798,1.87992,1.87973,1.87992,36946994.0
2006-09-18 22:25:00,1.87998,1.88,1.87995,1.87998,97700001.0
2006-09-18 22:26:00,1.88001,1.88013,1.88001,1.88013,34500000.0
2006-09-18 22:27:00,1.88007,1.88008,1.87989,1.87992,81900000.0
2006-09-18 22:28:00,1.87995,1.88005,1.87995,1.88003,105299999.0
2006-09-18 22:29:00,1.88005,1.88013,1.87997,1.88,182800000.0
2006-09-18 22:30:00,1.88003,1.88008,1.88002,1.88004,120500000.0
2006-09-18 22:31:00,1.88005,1.88005,1.88003,1.88005,79599999.0
2006-09-18 22:32:00,1.88004,1.8801,1.88001,1.88001,204299999.0
2006-09-18 22:33:00,1.88001,1.88009,1.88001,1.88005,138799998.0
2006-09-18 22:34:00,1.88009,1.88017,1.88005,1.8801,218599997.0
2006-09-18 22:35:00,1.88016,1.88029,1.88016,1.88026,52000000.0
2006-09-18 22:36:00,1.88025,1.88025,1.88015,1.88015,20400000.0
2006-09-18 22:37:00,1.88025,1.88025,1.8802,1.8802,112900001.0
2006-09-18 22:38:00,1.88013,1.88022,1.88013,1.88022,101400003.0
2006-09-18 22:39:00,1.88018,1.88018,1.88012,1.88012,16900000.0
2006-09-18 22:40:00,1.88011,1.88019,1.88011,1.88019,71300000.0
2006-09-18 22:41:00,1.8802,1.88034,1.8802,1.88034,71499999.0
2006-09-18 22:42:00,1.88032,1.88032,1.88011,1.88018,30900000.0
2006-09-18 22:43:00,1.88005,1.88005,1.87995,1.87997,97500000.0
2006-09-18 22:44:00,1.88003,1.88018,1.88003,1.88012,90799999.0
2006-09-18 22:45:00,1.88015,1.88021,1.88015,1.88017,64299999.0
2006-09-18 22:46:00,1.88013,1.88014,1.88006,1.88006,55500000.0
2006-09-18 22:47:00,1.88004,1.88004,1.87995,1.87999,72099998.0
2006-09-18 22:48:00,1.87997,1.87998,1.8799,1.8799,44800000.0
2006-09-18 22:49:00,1.87994,1.87999,1.87994,1.87995,39400000.0
2006-09-18 22:50:00,1.87999,1.88014,1.87989,1.87998,72400000.0
2006-09-18 22:51:00,1.87993,1.87993,1.87993,1.87993,25200000.0
2006-09-18 22:52:00,1.88,1.88,1.8799,1.8799,64200001.0
2006-09-18 22:53:00,1.87985,1.87987,1.87955,1.87987,56700001.0
2006-09-18 22:54:00,1.87994,1.87998,1.87987,1.87987,45400001.0
2006-09-18 22:55:00,1.87992,1.88005,1.87992,1.88005,67700001.0
2006-09-18 22:56:00,1.87996,1.87996,1.87986,1.87995,54700001.0
2006-09-18 22:57:00,1.88013,1.88018,1.87995,1.88018,82699999.0
2006-09-18 22:58:00,1.88006,1.88031,1.88006,1.88022,93800001.0
2006-09-18 22:59:00,1.88014,1.88018,1.87975,1.87975,96200000.0
2006-09-18 23:00:00,1.87862,1.87937,1.87727,1.87937,38200000.0
2006-09-18 23:01:00,1.8802,1.88039,1.88019,1.88019,30400000.0
2006-09-18 23:02:00,1.88033,1.88043,1.88025,1.88033,85400001.0
2006-09-18 23:03:00,1.88005,1.88028,1.87982,1.87982,51600000.0
2006-09-18 23:04:00,1.8799,1.88001,1.8799,1.87995,79200000.0
2006-09-18 23:05:00,1.88002,1.88006,1.87991,1.87991,84700002.0
2006-09-18 23:06:00,1.87986,1.88003,1.87986,1.88003,38700001.0
2006-09-18 23:07:00,1.88011,1.88022,1.88001,1.88012,76800000.0
2006-09-18 23:08:00,1.88014,1.88024,1.88012,1.88012,45199999.0
2006-09-18 23:09:00,1.88013,1.88026,1.88013,1.88025,24000000.0
2006-09-18 23:10:00,1.88032,1.88034,1.88009,1.88014,78899997.0
2006-09-18 23:11:00,1.88025,1.88028,1.88015,1.8802,68600000.0
2006-09-18 23:12:00,1.8802,1.88025,1.88017,1.88018,41070000.0
2006-09-18 23:13:00,1.88024,1.88024,1.88003,1.88003,120499995.0
2006-09-18 23:14:00,1.87995,1.8803,1.87995,1.8803,115399999.0
2006-09-18 23:15:00,1.8803,1.8803,1.88025,1.88025,35700000.0
2006-09-18 23:16:00,1.8804,1.88045,1.88028,1.88036,116099999.0
2006-09-18 23:17:00,1.88028,1.88059,1.88028,1.88045,61199998.0
2006-09-18 23:18:00,1.88037,1.88049,1.88028,1.88028,60900000.0
2006-09-18 23:19:00,1.8802,1.88024,1.88008,1.88024,60000000.0
2006-09-18 23:20:00,1.88034,1.88034,1.8802,1.8802,65400000.0
2006-09-18 23:21:00,1.88019,1.88031,1.88019,1.88026,58400000.0
2006-09-18 23:22:00,1.88024,1.88038,1.88024,1.88035,31599999.0
2006-09-18 23:23:00,1.88018,1.88025,1.88015,1.88025,101599999.0
2006-09-18 23:24:00,1.88027,1.88043,1.88027,1.88043,42800000.0
2006-09-18 23:25:00,1.8804,1.8804,1.8804,1.8804,7500000.0
2006-09-18 23:26:00,1.88034,1.88034,1.88034,1.88034,52399999.0
2006-09-18 23:27:00,1.88024,1.88025,1.88016,1.88022,30700000.0
2006-09-18 23:28:00,1.88011,1.88011,1.88009,1.88009,43300000.0
2006-09-18 23:29:00,1.88017,1.88023,1.88014,1.88021,61700000.0
2006-09-18 23:30:00,1.88012,1.88028,1.88012,1.88028,13800000.0
2006-09-18 23:31:00,1.88012,1.88012,1.87993,1.88005,55200000.0
2006-09-18 23:32:00,1.88008,1.88011,1.87987,1.87993,76200001.0
2006-09-18 23:33:00,1.8799,1.8799,1.8799,1.8799,600000.0
2006-09-18 23:34:00,1.87992,1.88003,1.87992,1.88,77200000.0
2006-09-18 23:35:00,1.87995,1.88007,1.87995,1.88007,7700000.0
2006-09-18 23:36:00,1.88004,1.88013,1.88,1.88013,37500000.0
2006-09-18 23:37:00,1.88022,1.8803,1.88022,1.88022,66599999.0
2006-09-18 23:38:00,1.88003,1.88014,1.88003,1.88014,71900000.0
2006-09-18 23:39:00,1.88017,1.88023,1.88009,1.88023,38999999.0
2006-09-18 23:40:00,1.88022,1.88022,1.88012,1.88022,43000000.0
2006-09-18 23:41:00,1.88018,1.88018,1.88018,1.88018,2400000.0
2006-09-18 23:42:00,1.8798,1.8798,1.87932,1.87946,54600000.0
2006-09-18 23:43:00,1.87967,1.87989,1.87908,1.87982,67000000.0
2006-09-18 23:44:00,1.87987,1.88037,1.87987,1.88031,45300000.0
2006-09-18 23:45:00,1.87988,1.87988,1.87882,1.87902,21400000.0
2006-09-18 23:46:00,1.87927,1.87986,1.87917,1.87986,59650001.0
2006-09-18 23:47:00,1.88003,1.88017,1.87993,1.87997,44500000.0
2006-09-18 23:48:00,1.88019,1.88022,1.88013,1.88013,31100000.0
2006-09-18 23:49:00,1.88019,1.88024,1.88019,1.88024,21900000.0
2006-09-18 23:50:00,1.8803,1.88035,1.8803,1.8803,74000000.0
2006-09-18 23:51:00,1.88028,1.8803,1.88028,1.8803,2800000.0
2006-09-18 23:52:00,1.88026,1.88031,1.88022,1.88022,28600001.0
2006-09-18 23:53:00,1.88015,1.88032,1.88015,1.88032,67399998.0
2006-09-18 23:54:00,1.88035,1.88035,1.88025,1.88025,26299999.0
2006-09-18 23:55:00,1.8804,1.88067,1.8804,1.88054,95600001.0
2006-09-18 23:56:00,1.88058,1.88064,1.88052,1.88062,51200000.0
2006-09-18 23:57:00,1.88057,1.88057,1.88053,1.88053,15500000.0
2006-09-18 23:58:00,1.88048,1.88057,1.88047,1.88055,43200000.0
2006-09-18 23:59:00,1.88073,1.88081,1.88057,1.8807,87300001.0
2006-09-19 00:00:00,1.88063,1.88065,1.88063,1.88065,2900000.0
2006-09-19 00:01:00,1.88062,1.88068,1.88041,1.88049,88000001.0
2006-09-19 00:02:00,1.8806,1.8806,1.8806,1.8806,10300000.0
2006-09-19 00:03:00,1.8806,1.8806,1.88049,1.88057,57200000.0
2006-09-19 00:04:00,1.8797,1.88051,1.87958,1.88043,89600000.0
2006-09-19 00:05:00,1.88055,1.88055,1.88055,1.88055,6800000.0
2006-09-19 00:06:00,1.88055,1.88055,1.88055,1.88055,3300000.0
2006-09-19 00:07:00,1.88045,1.88055,1.88045,1.8805,28200000.0
2006-09-19 00:08:00,1.88061,1.88061,1.88054,1.88054,14000000.0
2006-09-19 00:09:00,1.8806,1.88065,1.8806,1.8806,55800000.0
2006-09-19 00:10:00,1.88065,1.88065,1.88065,1.88065,200000.0
2006-09-19 00:11:00,1.88065,1.88065,1.8806,1.8806,19400000.0
2006-09-19 00:12:00,1.88068,1.88068,1.88068,1.88068,3700000.0
2006-09-19 00:13:00,1.88057,1.88065,1.88057,1.8806,123199999.0
2006-09-19 00:14:00,1.88058,1.88058,1.88044,1.88044,62700000.0
2006-09-19 00:15:00,1.88048,1.88055,1.88045,1.88049,90400000.0
2006-09-19 00:16:00,1.88057,1.88057,1.88043,1.88045,55600002.0
2006-09-19 00:17:00,1.88072,1.88079,1.88037,1.88037,36600000.0
2006-09-19 00:18:00,1.88055,1.88055,1.88055,1.88055,6000000.0
2006-09-19 00:19:00,1.88053,1.88053,1.88042,1.88048,62399998.0
2006-09-19 00:20:00,1.88046,1.88049,1.88046,1.88049,10800000.0
2006-09-19 00:21:00,1.88045,1.88045,1.88045,1.88045,24000000.0
2006-09-19 00:22:00,1.88042,1.8805,1.88042,1.8805,33600000.0
2006-09-19 00:23:00,1.88056,1.88056,1.88048,1.8805,31200000.0
2006-09-19 00:24:00,1.88038,1.88045,1.88038,1.88038,36700000.0
2006-09-19 00:25:00,1.88027,1.88048,1.88027,1.88039,88999998.0
2006-09-19 00:26:00,1.88048,1.88049,1.88042,1.88042,111900000.0
2006-09-19 00:27:00,1.88042,1.88054,1.88042,1.88043,46099999.0
2006-09-19 00:28:00,1.88038,1.88038,1.88028,1.88037,15800000.0
2006-09-19 00:29:00,1.88035,1.88046,1.88034,1.88038,68400001.0
2006-09-19 00:30:00,1.88028,1.88052,1.8802,1.88043,69600000.0
2006-09-19 00:31:00,1.88037,1.88046,1.88032,1.88032,99499999.0
2006-09-19 00:32:00,1.88034,1.88041,1.88034,1.88041,18500000.0
2006-09-19 00:33:00,1.88046,1.88051,1.88036,1.8804,104300000.0
2006-09-19 00:34:00,1.88038,1.88038,1.88029,1.88029,7500000.0
2006-09-19 00:35:00,1.8802,1.8802,1.88017,1.88017,27700000.0
2006-09-19 00:36:00,1.88013,1.88022,1.88013,1.88022,25700000.0
2006-09-19 00:37:00,1.88017,1.8802,1.88013,1.88017,34400001.0
2006-09-19 00:38:00,1.88017,1.88022,1.8801,1.8801,27300000.0
2006-09-19 00:39:00,1.88017,1.88022,1.88017,1.88018,51900000.0
2006-09-19 00:40:00,1.88025,1.88025,1.88025,1.88025,22400000.0
2006-09-19 00:41:00,1.88027,1.88039,1.88027,1.88037,53399999.0
2006-09-19 00:42:00,1.88042,1.88073,1.88042,1.88069,71500002.0
2006-09-19 00:43:00,1.88075,1.88075,1.8807,1.8807,38700000.0
2006-09-19 00:44:00,1.88072,1.88075,1.88068,1.8807,68000001.0
2006-09-19 00:45:00,1.8807,1.88075,1.88068,1.88075,24900000.0
2006-09-19 00:46:00,1.88068,1.88077,1.88065,1.88072,47000000.0
2006-09-19 00:47:00,1.88071,1.88089,1.88071,1.88089,61400000.0
2006-09-19 00:48:00,1.88087,1.88087,1.88073,1.88076,7300000.0
2006-09-19 00:49:00,1.88071,1.88077,1.88053,1.88053,72699999.0
2006-09-19 00:50:00,1.88075,1.88075,1.8807,1.8807,13600000.0
2006-09-19 00:51:00,1.88071,1.88082,1.8806,1.8806,102700001.0
2006-09-19 00:52:00,1.88075,1.88075,1.8807,1.88075,40600000.0
2006-09-19 00:53:00,1.88067,1.88069,1.88056,1.88056,34300000.0
2006-09-19 00:54:00,1.88065,1.88077,1.88061,1.88069,99399998.0
2006-09-19 00:55:00,1.8806,1.88065,1.8806,1.88062,98200001.0
2006-09-19 00:56:00,1.88064,1.88074,1.88056,1.88056,71099998.0
2006-09-19 00:57:00,1.88065,1.88065,1.8805,1.8805,33700000.0
2006-09-19 00:58:00,1.88048,1.88059,1.88048,1.8805,94600000.0
2006-09-19 00:59:00,1.88055,1.88057,1.88042,1.8805,90200002.0
2006-09-19 01:00:00,1.88055,1.88058,1.88055,1.88058,22500000.0
2006-09-19 01:01:00,1.88052,1.88065,1.88052,1.88065,43899998.0
2006-09-19 01:02:00,1.88065,1.88071,1.88058,1.88058,38300001.0
2006-09-19 01:03:00,1.88065,1.88065,1.88052,1.88058,68700000.0
2006-09-19 01:04:00,1.8807,1.88088,1.8807,1.88073,46800000.0
2006-09-19 01:05:00,1.88083,1.88152,1.88083,1.88152,96699998.0
2006-09-19 01:06:00,1.8817,1.88174,1.88163,1.88163,31800001.0
2006-09-19 01:07:00,1.88156,1.8816,1.88154,1.88158,36300001.0
2006-09-19 01:08:00,1.8816,1.88165,1.8816,1.88165,8000000.0
2006-09-19 01:09:00,1.8816,1.88165,1.8816,1.88165,41000000.0
2006-09-19 01:10:00,1.88168,1.88173,1.8816,1.8816,31100000.0
2006-09-19 01:11:00,1.88163,1.88163,1.88152,1.88154,91099999.0
2006-09-19 01:12:00,1.88139,1.88171,1.8813,1.88155,43200000.0
2006-09-19 01:13:00,1.88157,1.88163,1.88157,1.88157,27800001.0
2006-09-19 01:14:00,1.88165,1.88165,1.88165,1.88165,39000000.0
2006-09-19 01:15:00,1.8816,1.88162,1.88149,1.88157,81200001.0
2006-09-19 01:16:00,1.88152,1.88152,1.88142,1.88147,42400001.0
2006-09-19 01:17:00,1.8815,1.88155,1.88145,1.8815,28000000.0
2006-09-19 01:18:00,1.88153,1.88153,1.88142,1.88146,64800001.0
2006-09-19 01:19:00,1.88146,1.88185,1.88146,1.88163,54000000.0
2006-09-19 01:20:00,1.88162,1.88162,1.88154,1.88154,61599999.0
2006-09-19 01:21:00,1.88134,1.88134,1.88098,1.88098,39100000.0
2006-09-19 01:22:00,1.88103,1.88103,1.88073,1.88073,53799999.0
2006-09-19 01:23:00,1.88072,1.88077,1.88069,1.88069,22500000.0
2006-09-19 01:24:00,1.8807,1.88076,1.8807,1.88076,41500000.0
2006-09-19 01:25:00,1.88071,1.88071,1.8805,1.88054,94400002.0
2006-09-19 01:26:00,1.8806,1.8806,1.88054,1.88056,55899998.0
2006-09-19 01:27:00,1.8805,1.88066,1.8805,1.88066,77600002.0
2006-09-19 01:28:00,1.88058,1.88089,1.88051,1.88063,177500001.0
2006-09-19 01:29:00,1.88063,1.88063,1.8805,1.8805,62700001.0
2006-09-19 01:30:00,1.8806,1.88065,1.88057,1.88057,21800000.0
2006-09-19 01:31:00,1.8806,1.8806,1.88052,1.88052,16900000.0
2006-09-19 01:32:00,1.8805,1.8806,1.88044,1.88048,59300000.0
2006-09-19 01:33:00,1.88048,1.88062,1.88046,1.88062,49300001.0
2006-09-19 01:34:00,1.8805,1.88071,1.88041,1.88052,40000000.0
2006-09-19 01:35:00,1.88058,1.88063,1.88052,1.88063,20400000.0
2006-09-19 01:36:00,1.88068,1.88081,1.88068,1.88081,20800000.0
2006-09-19 01:37:00,1.88081,1.88081,1.88064,1.88064,43999999.0
2006-09-19 01:38:00,1.88065,1.88079,1.88057,1.88057,38300000.0
2006-09-19 01:39:00,1.88057,1.88063,1.88053,1.88063,45400000.0
2006-09-19 01:40:00,1.88058,1.88058,1.88042,1.8805,111000000.0
2006-09-19 01:41:00,1.88058,1.88064,1.88049,1.88052,116000001.0
2006-09-19 01:42:00,1.8805,1.88055,1.88045,1.8805,71800000.0
2006-09-19 01:43:00,1.88048,1.8805,1.88048,1.88048,29899999.0
2006-09-19 01:44:00,1.88041,1.88056,1.88041,1.88053,69499999.0
2006-09-19 01:45:00,1.8806,1.88067,1.88058,1.88058,14800000.0
2006-09-19 01:46:00,1.88053,1.88058,1.88052,1.88058,54700000.0
2006-09-19 01:47:00,1.88066,1.88068,1.88054,1.88061,44700001.0
2006-09-19 01:48:00,1.8806,1.88065,1.88055,1.88065,44299999.0
2006-09-19 01:49:00,1.88062,1.88068,1.88062,1.88068,18500000.0
2006-09-19 01:50:00,1.88066,1.88076,1.88062,1.88069,118800002.0
2006-09-19 01:51:00,1.88066,1.88066,1.88054,1.88063,40200000.0
2006-09-19 01:52:00,1.88065,1.8807,1.88062,1.88065,56000000.0
2006-09-19 01:53:00,1.88062,1.88067,1.88055,1.88067,91199997.0
2006-09-19 01:54:00,1.88066,1.88073,1.88066,1.8807,73599998.0
2006-09-19 01:55:00,1.8808,1.88098,1.8808,1.88089,69900001.0
2006-09-19 01:56:00,1.88093,1.88098,1.88081,1.88095,61100001.0
2006-09-19 01:57:00,1.88119,1.88185,1.88119,1.88185,37700000.0
2006-09-19 01:58:00,1.88192,1.88198,1.88153,1.88178,95100002.0
2006-09-19 01:59:00,1.88176,1.88179,1.88146,1.88158,128699999.0
2006-09-19 02:00:00,1.88165,1.8817,1.88156,1.88156,17600000.0
2006-09-19 02:01:00,1.88145,1.88149,1.88144,1.88145,55900000.0
2006-09-19 02:02:00,1.88152,1.88165,1.88136,1.88136,29600000.0
2006-09-19 02:03:00,1.88129,1.88145,1.88125,1.88141,56600000.0
2006-09-19 02:04:00,1.8814,1.88151,1.88139,1.88145,61700000.0
2006-09-19 02:05:00,1.88134,1.88134,1.88074,1.88074,69499999.0
2006-09-19 02:06:00,1.8809,1.88098,1.88082,1.88082,51300001.0
2006-09-19 02:07:00,1.88089,1.88109,1.88089,1.88103,39800000.0
2006-09-19 02:08:00,1.88109,1.88114,1.88098,1.88108,40800000.0
2006-09-19 02:09:00,1.88107,1.88119,1.88107,1.88107,47200000.0
2006-09-19 02:10:00,1.88115,1.88115,1.88105,1.8811,45100000.0
2006-09-19 02:11:00,1.8812,1.88123,1.8811,1.88117,82200000.0
2006-09-19 02:12:00,1.88108,1.88137,1.88108,1.88129,26300000.0
2006-09-19 02:13:00,1.88128,1.8813,1.88118,1.88123,105100000.0
2006-09-19 02:14:00,1.88128,1.88131,1.88123,1.88123,61800000.0
2006-09-19 02:15:00,1.88127,1.88127,1.88109,1.8811,60299999.0
2006-09-19 02:16:00,1.88098,1.88102,1.88094,1.88102,26600000.0
2006-09-19 02:17:00,1.8811,1.88116,1.88095,1.88098,83099998.0
2006-09-19 02:18:00,1.88104,1.88121,1.88104,1.88117,56800000.0
2006-09-19 02:19:00,1.8811,1.88115,1.88105,1.88115,78400000.0
2006-09-19 02:20:00,1.88115,1.88115,1.88103,1.88111,85800003.0
2006-09-19 02:21:00,1.88105,1.88113,1.88099,1.88113,78800002.0
2006-09-19 02:22:00,1.88105,1.88118,1.88105,1.88106,77800000.0
2006-09-19 02:23:00,1.88108,1.88112,1.88101,1.88102,51499999.0
2006-09-19 02:24:00,1.88102,1.88109,1.88088,1.88088,31300000.0
2006-09-19 02:25:00,1.88061,1.88083,1.88061,1.88083,58100001.0
2006-09-19 02:26:00,1.88095,1.88097,1.8808,1.8808,67200000.0
2006-09-19 02:27:00,1.88085,1.88095,1.88085,1.88095,50099999.0
2006-09-19 02:28:00,1.88087,1.88097,1.88087,1.88091,45000001.0
2006-09-19 02:29:00,1.88099,1.88115,1.88099,1.88115,31100000.0
2006-09-19 02:30:00,1.88114,1.88128,1.88114,1.88121,41700000.0
2006-09-19 02:31:00,1.88118,1.88129,1.88093,1.8811,64100000.0
2006-09-19 02:32:00,1.88105,1.88115,1.88102,1.88102,39100000.0
2006-09-19 02:33:00,1.88103,1.88105,1.88095,1.88105,34599999.0
2006-09-19 02:34:00,1.88105,1.8811,1.88104,1.88108,78500003.0
2006-09-19 02:35:00,1.88108,1.8811,1.88095,1.88104,64100000.0
2006-09-19 02:36:00,1.881,1.88105,1.88098,1.881,29500000.0
2006-09-19 02:37:00,1.88105,1.88105,1.88098,1.88098,13800000.0
2006-09-19 02:38:00,1.88083,1.881,1.88081,1.881,36200000.0
2006-09-19 02:39:00,1.88105,1.88105,1.88097,1.88105,66400000.0
2006-09-19 02:40:00,1.88095,1.88102,1.88089,1.88102,47500000.0
2006-09-19 02:41:00,1.88111,1.88119,1.88111,1.88119,61700000.0
2006-09-19 02:42:00,1.88122,1.88125,1.88117,1.88125,46599999.0
2006-09-19 02:43:00,1.88115,1.88115,1.88103,1.88103,63600001.0
2006-09-19 02:44:00,1.88105,1.88138,1.88105,1.88135,79900000.0
2006-09-19 02:45:00,1.8813,1.8813,1.88125,1.88125,7000000.0
2006-09-19 02:46:00,1.88131,1.88146,1.8813,1.8813,76600000.0
2006-09-19 02:47:00,1.88133,1.88133,1.88122,1.88122,17300000.0
2006-09-19 02:48:00,1.8813,1.88135,1.88125,1.88135,19800000.0
2006-09-19 02:49:00,1.88121,1.88121,1.88096,1.88096,32399999.0
2006-09-19 02:50:00,1.88092,1.88099,1.88092,1.88092,43300000.0
2006-09-19 02:51:00,1.88074,1.88074,1.88046,1.88058,40300000.0
2006-09-19 02:52:00,1.88045,1.88045,1.88022,1.88022,59300000.0
2006-09-19 02:53:00,1.88015,1.88015,1.88003,1.88015,80600001.0
2006-09-19 02:54:00,1.88022,1.88029,1.88009,1.88017,47700001.0
2006-09-19 02:55:00,1.8802,1.88042,1.88012,1.88042,80900000.0
2006-09-19 02:56:00,1.88062,1.88071,1.88045,1.88066,115400000.0
2006-09-19 02:57:00,1.88062,1.88062,1.88043,1.88046,102599999.0
2006-09-19 02:58:00,1.8806,1.88067,1.8806,1.8806,37150000.0
2006-09-19 02:59:00,1.8807,1.88081,1.8807,1.88072,26900000.0
2006-09-19 03:00:00,1.88078,1.8809,1.88072,1.88072,72299998.0
2006-09-19 03:01:00,1.88073,1.88075,1.8807,1.8807,54600000.0
2006-09-19 03:02:00,1.88067,1.88079,1.88067,1.88075,50300000.0
2006-09-19 03:03:00,1.88073,1.88078,1.88065,1.88073,68199999.0
2006-09-19 03:04:00,1.88078,1.88078,1.88075,1.88075,74000002.0
2006-09-19 03:05:00,1.88066,1.88071,1.88066,1.88069,29900000.0
2006-09-19 03:06:00,1.88065,1.8808,1.88061,1.88065,51900000.0
2006-09-19 03:07:00,1.88061,1.88061,1.88041,1.88048,65900000.0
2006-09-19 03:08:00,1.88036,1.88036,1.88017,1.88025,52500001.0
2006-09-19 03:09:00,1.88027,1.88033,1.8802,1.88033,23700000.0
2006-09-19 03:10:00,1.88038,1.88041,1.88034,1.88039,100600002.0
2006-09-19 03:11:00,1.88033,1.88033,1.88018,1.88031,32200000.0
2006-09-19 03:12:00,1.88023,1.88054,1.88023,1.88035,71900000.0
2006-09-19 03:13:00,1.88058,1.88059,1.88035,1.88035,83500001.0
2006-09-19 03:14:00,1.8803,1.88042,1.8803,1.88042,53699999.0
2006-09-19 03:15:00,1.88041,1.88041,1.88034,1.88034,6200000.0
2006-09-19 03:16:00,1.88043,1.88043,1.88034,1.88037,30799999.0
2006-09-19 03:17:00,1.88031,1.88043,1.88031,1.88043,72000000.0
2006-09-19 03:18:00,1.88033,1.88049,1.88033,1.88049,9100000.0
2006-09-19 03:19:00,1.88048,1.88053,1.88042,1.88048,60700000.0
2006-09-19 03:20:00,1.88051,1.88051,1.88044,1.88044,15300000.0
2006-09-19 03:21:00,1.88037,1.88037,1.88033,1.88033,8100000.0
2006-09-19 03:22:00,1.88029,1.88032,1.88022,1.88022,18100000.0
2006-09-19 03:23:00,1.88026,1.88026,1.88026,1.88026,35000000.0
2006-09-19 03:24:00,1.88036,1.88039,1.88036,1.88039,13100000.0
2006-09-19 03:25:00,1.88032,1.88039,1.88032,1.88037,27300000.0
2006-09-19 03:26:00,1.88037,1.88042,1.88034,1.88037,81500001.0
2006-09-19 03:27:00,1.8804,1.88047,1.8804,1.88046,47800000.0
2006-09-19 03:28:00,1.88048,1.88048,1.88045,1.88045,4600000.0
2006-09-19 03:29:00,1.88057,1.88059,1.88048,1.88048,33600000.0
2006-09-19 03:30:00,1.8805,1.8805,1.88045,1.88045,9900000.0
2006-09-19 03:31:00,1.88053,1.88059,1.88053,1.88059,9100000.0
2006-09-19 03:32:00,1.88054,1.88062,1.88048,1.88062,30000001.0
2006-09-19 03:33:00,1.88043,1.88043,1.88029,1.88043,38500000.0
2006-09-19 03:34:00,1.88045,1.88045,1.88032,1.88032,80100001.0
2006-09-19 03:35:00,1.88043,1.88047,1.88043,1.88047,7300000.0
2006-09-19 03:36:00,1.88047,1.88053,1.8804,1.8804,65199998.0
2006-09-19 03:37:00,1.88031,1.88046,1.88026,1.88039,84400001.0
2006-09-19 03:38:00,1.88032,1.88048,1.88032,1.88034,48600000.0
2006-09-19 03:39:00,1.88035,1.88047,1.88034,1.88041,43900000.0
2006-09-19 03:40:00,1.88047,1.88053,1.88045,1.88053,45400001.0
2006-09-19 03:41:00,1.88047,1.88047,1.88034,1.88034,42399999.0
2006-09-19 03:42:00,1.88025,1.88035,1.88025,1.8803,53800000.0
2006-09-19 03:43:00,1.88027,1.88038,1.88023,1.88035,39500000.0
2006-09-19 03:44:00,1.88022,1.88025,1.88013,1.88013,23300000.0
2006-09-19 03:45:00,1.88007,1.88034,1.88007,1.88033,130199997.0
2006-09-19 03:46:00,1.8803,1.88038,1.88019,1.88022,85800000.0
2006-09-19 03:47:00,1.88036,1.8807,1.88036,1.8807,73100000.0
2006-09-19 03:48:00,1.8807,1.88082,1.88063,1.88082,85900001.0
2006-09-19 03:49:00,1.88076,1.88082,1.88064,1.88082,50100000.0
2006-09-19 03:50:00,1.8808,1.88089,1.88071,1.88089,72900000.0
2006-09-19 03:51:00,1.88084,1.88101,1.88084,1.88084,61800000.0
2006-09-19 03:52:00,1.88087,1.88093,1.88083,1.88093,44000000.0
2006-09-19 03:53:00,1.88091,1.88103,1.8809,1.88103,127799999.0
2006-09-19 03:54:00,1.88099,1.88099,1.88069,1.88069,81699999.0
2006-09-19 03:55:00,1.88078,1.88091,1.88078,1.88087,24900000.0
2006-09-19 03:56:00,1.88085,1.88085,1.88075,1.88085,83099999.0
2006-09-19 03:57:00,1.88077,1.88079,1.88076,1.88076,33800000.0
2006-09-19 03:58:00,1.88075,1.88083,1.8807,1.88083,52300000.0
2006-09-19 03:59:00,1.8808,1.88088,1.8808,1.88088,47200000.0
2006-09-19 04:00:00,1.88085,1.88085,1.88085,1.88085,20200000.0
2006-09-19 04:01:00,1.8808,1.8808,1.88077,1.88077,19600000.0
2006-09-19 04:02:00,1.88082,1.88082,1.88078,1.88078,55500000.0
2006-09-19 04:03:00,1.88072,1.88075,1.88066,1.8807,136100000.0
2006-09-19 04:04:00,1.88069,1.88079,1.88069,1.8807,44100000.0
2006-09-19 04:05:00,1.8807,1.88075,1.88068,1.88075,28300000.0
2006-09-19 04:06:00,1.88075,1.88082,1.88072,1.88072,100299999.0
2006-09-19 04:07:00,1.88074,1.88083,1.88071,1.88071,105899998.0
2006-09-19 04:08:00,1.88087,1.88093,1.88079,1.88093,57400002.0
2006-09-19 04:09:00,1.88091,1.88091,1.8808,1.88087,46200000.0
2006-09-19 04:10:00,1.88081,1.88084,1.88081,1.88084,9800000.0
2006-09-19 04:11:00,1.88084,1.88087,1.88078,1.88085,31000000.0
2006-09-19 04:12:00,1.88103,1.88109,1.88102,1.88102,29800000.0
2006-09-19 04:13:00,1.88105,1.88108,1.88095,1.88095,82000000.0
2006-09-19 04:14:00,1.881,1.88105,1.8809,1.8809,97400001.0
2006-09-19 04:15:00,1.88095,1.88109,1.88087,1.88108,62600000.0
2006-09-19 04:16:00,1.881,1.88105,1.881,1.881,52500000.0
2006-09-19 04:17:00,1.88093,1.88117,1.88088,1.88098,47100001.0
2006-09-19 04:18:00,1.88102,1.88102,1.88097,1.88097,23900000.0
2006-09-19 04:19:00,1.88092,1.88098,1.88092,1.88098,12800000.0
2006-09-19 04:20:00,1.88084,1.88097,1.88084,1.88097,79699998.0
2006-09-19 04:21:00,1.8811,1.88118,1.88084,1.88097,32700000.0
2006-09-19 04:22:00,1.88098,1.88104,1.88092,1.88097,38499999.0
2006-09-19 04:23:00,1.88095,1.88095,1.8809,1.8809,28800000.0
2006-09-19 04:24:00,1.88092,1.88106,1.88092,1.88105,59400000.0
2006-09-19 04:25:00,1.8811,1.8811,1.8811,1.8811,6000000.0
2006-09-19 04:26:00,1.88115,1.88115,1.88105,1.8811,16100000.0
2006-09-19 04:27:00,1.88112,1.88113,1.88102,1.88113,75299998.0
2006-09-19 04:28:00,1.8811,1.88127,1.8811,1.88125,67300001.0
2006-09-19 04:29:00,1.88125,1.88125,1.88112,1.88117,109399999.0
2006-09-19 04:30:00,1.88112,1.88114,1.88104,1.88109,60000000.0
2006-09-19 04:31:00,1.88112,1.88117,1.88098,1.88107,91099999.0
2006-09-19 04:32:00,1.88099,1.88121,1.88099,1.88121,42100000.0
2006-09-19 04:33:00,1.88123,1.8813,1.881,1.88118,104500001.0
2006-09-19 04:34:00,1.88106,1.88106,1.88104,1.88104,33800000.0
2006-09-19 04:35:00,1.88096,1.88104,1.8809,1.8809,55800001.0
2006-09-19 04:36:00,1.88078,1.88092,1.88078,1.88092,55700000.0
2006-09-19 04:37:00,1.88092,1.88098,1.8808,1.88088,93400000.0
2006-09-19 04:38:00,1.88089,1.88092,1.88084,1.88088,24200000.0
2006-09-19 04:39:00,1.88089,1.88089,1.88086,1.88086,20400000.0
2006-09-19 04:40:00,1.88098,1.88098,1.8809,1.8809,42900002.0
2006-09-19 04:41:00,1.88085,1.881,1.88085,1.88091,62300000.0
2006-09-19 04:42:00,1.8809,1.88095,1.88088,1.88088,42500001.0
2006-09-19 04:43:00,1.88088,1.88101,1.88088,1.88097,55199999.0
2006-09-19 04:44:00,1.88092,1.88105,1.88092,1.88101,60399998.0
2006-09-19 04:45:00,1.88108,1.88108,1.88102,1.88102,29900000.0
2006-09-19 04:46:00,1.88101,1.88108,1.88091,1.881,52500000.0
2006-09-19 04:47:00,1.8811,1.8812,1.8811,1.88118,36800000.0
2006-09-19 04:48:00,1.8813,1.8814,1.8813,1.8814,17200001.0
2006-09-19 04:49:00,1.88138,1.88145,1.88138,1.88145,4200000.0
2006-09-19 04:50:00,1.88143,1.88143,1.88131,1.88131,18500000.0
2006-09-19 04:51:00,1.88139,1.88153,1.88139,1.88152,42800001.0
2006-09-19 04:52:00,1.88162,1.8817,1.88154,1.8817,51800001.0
2006-09-19 04:53:00,1.88166,1.8817,1.8816,1.88161,25600000.0
2006-09-19 04:54:00,1.8816,1.8816,1.88143,1.88155,40100000.0
2006-09-19 04:55:00,1.88142,1.88156,1.88142,1.88148,65000000.0
2006-09-19 04:56:00,1.8816,1.8818,1.8816,1.8818,23600000.0
2006-09-19 04:57:00,1.88177,1.88184,1.88168,1.88179,45100000.0
2006-09-19 04:58:00,1.88168,1.88195,1.88168,1.88195,55500000.0
2006-09-19 04:59:00,1.88216,1.88244,1.88216,1.88233,55799999.0
2006-09-19 05:00:00,1.88243,1.88255,1.88241,1.88244,40000000.0
2006-09-19 05:01:00,1.88224,1.88224,1.88221,1.88221,9400000.0
2006-09-19 05:02:00,1.88211,1.88211,1.88177,1.88186,59200000.0
2006-09-19 05:03:00,1.88192,1.88192,1.88177,1.88187,25600000.0
2006-09-19 05:04:00,1.88184,1.88184,1.88171,1.88171,17200000.0
2006-09-19 05:05:00,1.88163,1.88165,1.88152,1.88164,52100000.0
2006-09-19 05:06:00,1.88169,1.88169,1.88153,1.88158,82699999.0
2006-09-19 05:07:00,1.88156,1.88156,1.88136,1.88136,18200000.0
2006-09-19 05:08:00,1.88138,1.88148,1.88134,1.88148,81000000.0
2006-09-19 05:09:00,1.88164,1.88171,1.88154,1.88154,59800000.0
2006-09-19 05:10:00,1.88148,1.88162,1.88148,1.88162,59899999.0
2006-09-19 05:11:00,1.88156,1.88156,1.88149,1.88149,20200000.0
2006-09-19 05:12:00,1.88153,1.88153,1.88152,1.88152,9800000.0
2006-09-19 05:13:00,1.88145,1.8815,1.88145,1.88145,34700000.0
2006-09-19 05:14:00,1.88167,1.88174,1.88163,1.88163,95700002.0
2006-09-19 05:15:00,1.88162,1.88162,1.8815,1.88155,35399999.0
2006-09-19 05:16:00,1.88156,1.88176,1.88156,1.88176,83800001.0
2006-09-19 05:17:00,1.88173,1.88173,1.88157,1.88157,53500000.0
2006-09-19 05:18:00,1.88158,1.88167,1.88158,1.88165,24200000.0
2006-09-19 05:19:00,1.88162,1.88173,1.88162,1.88165,64200000.0
2006-09-19 05:20:00,1.88162,1.88163,1.88157,1.8816,74200000.0
2006-09-19 05:21:00,1.88158,1.88171,1.88156,1.8816,86200001.0
2006-09-19 05:22:00,1.88172,1.88187,1.88171,1.88171,85400000.0
2006-09-19 05:23:00,1.88183,1.88189,1.88183,1.88189,10200000.0
2006-09-19 05:24:00,1.88198,1.88198,1.88188,1.88188,44100000.0
2006-09-19 05:25:00,1.88199,1.882,1.88198,1.88198,17900000.0
2006-09-19 05:26:00,1.88189,1.88189,1.8818,1.88184,31700000.0
2006-09-19 05:27:00,1.8819,1.88199,1.88188,1.88195,44100000.0
2006-09-19 05:28:00,1.88189,1.88189,1.88169,1.88169,96499997.0
2006-09-19 05:29:00,1.88172,1.88175,1.88172,1.88173,11600000.0
2006-09-19 05:30:00,1.88166,1.88166,1.88145,1.88145,19200000.0
2006-09-19 05:31:00,1.88142,1.88157,1.88142,1.88157,60399998.0
2006-09-19 05:32:00,1.8816,1.88166,1.8816,1.88161,16000000.0
2006-09-19 05:33:00,1.88177,1.88181,1.88167,1.88167,56100000.0
2006-09-19 05:34:00,1.88173,1.88183,1.88146,1.88183,115100000.0
2006-09-19 05:35:00,1.88182,1.88188,1.88175,1.88181,79200000.0
2006-09-19 05:36:00,1.88185,1.88185,1.88172,1.88181,33100000.0
2006-09-19 05:37:00,1.88179,1.88187,1.88178,1.88178,44600000.0
2006-09-19 05:38:00,1.88182,1.88192,1.88182,1.88185,32100000.0
2006-09-19 05:39:00,1.8818,1.8818,1.88177,1.88177,19000000.0
2006-09-19 05:40:00,1.88187,1.88191,1.88175,1.88182,67400001.0
2006-09-19 05:41:00,1.88184,1.88193,1.88177,1.88177,74500000.0
2006-09-19 05:42:00,1.88184,1.88195,1.88184,1.88195,21200000.0
2006-09-19 05:43:00,1.88198,1.88199,1.8819,1.88199,32700000.0
2006-09-19 05:44:00,1.88198,1.88198,1.88176,1.88176,38999999.0
2006-09-19 05:45:00,1.88179,1.88179,1.88175,1.88175,13200000.0
2006-09-19 05:46:00,1.88162,1.88185,1.88162,1.88185,81399998.0
2006-09-19 05:47:00,1.8819,1.88195,1.8819,1.88195,44000000.0
2006-09-19 05:48:00,1.88193,1.88193,1.88183,1.88187,84399997.0
2006-09-19 05:49:00,1.88172,1.8818,1.88172,1.8818,27499999.0
2006-09-19 05:50:00,1.88183,1.88183,1.88179,1.88179,1700000.0
2006-09-19 05:51:00,1.88158,1.88185,1.88156,1.88181,63400000.0
2006-09-19 05:52:00,1.88168,1.88171,1.88167,1.88167,74199998.0
2006-09-19 05:53:00,1.88167,1.88187,1.88167,1.88185,32000000.0
2006-09-19 05:54:00,1.88193,1.88205,1.88186,1.88203,80000002.0
2006-09-19 05:55:00,1.882,1.88205,1.88192,1.88192,87599998.0
2006-09-19 05:56:00,1.88185,1.88194,1.88185,1.8819,59799999.0
2006-09-19 05:57:00,1.88195,1.88207,1.88181,1.88195,89199999.0
2006-09-19 05:58:00,1.88197,1.88202,1.8819,1.88198,40700000.0
2006-09-19 05:59:00,1.88197,1.88205,1.88193,1.88193,60300000.0
2006-09-19 06:00:00,1.88191,1.88191,1.88174,1.88176,46600000.0
2006-09-19 06:01:00,1.88188,1.88188,1.88181,1.88181,37799999.0
2006-09-19 06:02:00,1.8818,1.8818,1.88169,1.88175,85400000.0
2006-09-19 06:03:00,1.88184,1.88184,1.88163,1.88172,55700000.0
2006-09-19 06:04:00,1.88164,1.88189,1.88164,1.88176,45600000.0
2006-09-19 06:05:00,1.88177,1.88177,1.88153,1.88158,93700000.0
2006-09-19 06:06:00,1.88163,1.88167,1.88156,1.88161,112000002.0
2006-09-19 06:07:00,1.88165,1.88165,1.88155,1.8816,41600000.0
2006-09-19 06:08:00,1.88152,1.88153,1.88152,1.88153,8800000.0
2006-09-19 06:09:00,1.88139,1.88145,1.88139,1.8814,69900000.0
2006-09-19 06:10:00,1.88141,1.8816,1.88141,1.8816,55400002.0
2006-09-19 06:11:00,1.88158,1.88158,1.8814,1.8814,28400000.0
2006-09-19 06:12:00,1.88138,1.88138,1.88117,1.8812,60399999.0
2006-09-19 06:13:00,1.88113,1.88113,1.88087,1.88087,35100000.0
2006-09-19 06:14:00,1.88088,1.8809,1.88064,1.88073,49900000.0
2006-09-19 06:15:00,1.8807,1.88079,1.88066,1.88077,14200000.0
2006-09-19 06:16:00,1.88086,1.88114,1.88086,1.88095,58500000.0
2006-09-19 06:17:00,1.88105,1.88119,1.88104,1.88111,62000000.0
2006-09-19 06:18:00,1.88109,1.88109,1.88104,1.88108,15200000.0
2006-09-19 06:19:00,1.88098,1.88098,1.88098,1.88098,7600000.0
2006-09-19 06:20:00,1.88096,1.88096,1.88095,1.88095,32800000.0
2006-09-19 06:21:00,1.8809,1.88097,1.8809,1.8809,32600000.0
2006-09-19 06:22:00,1.88087,1.8812,1.88084,1.8812,89799998.0
2006-09-19 06:23:00,1.88128,1.88128,1.88117,1.8812,22500000.0
2006-09-19 06:24:00,1.88128,1.88141,1.88126,1.88133,114700001.0
2006-09-19 06:25:00,1.88126,1.8814,1.88117,1.8813,91199999.0
2006-09-19 06:26:00,1.88128,1.88142,1.88128,1.88142,6800000.0
2006-09-19 06:27:00,1.88134,1.88134,1.88116,1.88127,108300000.0
2006-09-19 06:28:00,1.8812,1.88128,1.8812,1.8812,13300000.0
2006-09-19 06:29:00,1.88111,1.8812,1.88111,1.8812,46900001.0
2006-09-19 06:30:00,1.88115,1.88115,1.88105,1.88105,51699999.0
2006-09-19 06:31:00,1.88106,1.88112,1.88106,1.88108,71599999.0
2006-09-19 06:32:00,1.88095,1.88119,1.88088,1.88112,107600002.0
2006-09-19 06:33:00,1.88112,1.88112,1.88112,1.88112,4400000.0
2006-09-19 06:34:00,1.88103,1.88119,1.88103,1.88119,44000000.0
2006-09-19 06:35:00,1.88127,1.88127,1.88085,1.88108,102600002.0
2006-09-19 06:36:00,1.88117,1.88135,1.88114,1.88135,49800001.0
2006-09-19 06:37:00,1.88142,1.88142,1.88124,1.88135,92100000.0
2006-09-19 06:38:00,1.88141,1.88141,1.88128,1.88131,69100002.0
2006-09-19 06:39:00,1.88134,1.88155,1.88134,1.8814,37200000.0
2006-09-19 06:40:00,1.88145,1.88145,1.88142,1.88142,7600000.0
2006-09-19 06:41:00,1.88144,1.88144,1.88134,1.88137,89199998.0
2006-09-19 06:42:00,1.8813,1.88147,1.88125,1.88134,47200000.0
2006-09-19 06:43:00,1.8813,1.88146,1.8812,1.88137,65600000.0
2006-09-19 06:44:00,1.88133,1.8814,1.88131,1.88138,28800000.0
2006-09-19 06:45:00,1.88118,1.8814,1.88116,1.88137,123400004.0
2006-09-19 06:46:00,1.88138,1.88143,1.88136,1.88139,132100000.0
2006-09-19 06:47:00,1.88138,1.88143,1.88136,1.88136,104500000.0
2006-09-19 06:48:00,1.88145,1.88145,1.88135,1.88145,31300000.0
2006-09-19 06:49:00,1.88135,1.88135,1.8812,1.8812,21500000.0
2006-09-19 06:50:00,1.88154,1.88163,1.88137,1.88154,91599998.0
2006-09-19 06:51:00,1.8812,1.88128,1.88115,1.8812,95600001.0
2006-09-19 06:52:00,1.88126,1.88138,1.88112,1.88112,16400000.0
2006-09-19 06:53:00,1.88143,1.88143,1.88128,1.88128,61700000.0
2006-09-19 06:54:00,1.88139,1.88147,1.88139,1.88147,42900001.0
2006-09-19 06:55:00,1.88142,1.88149,1.88142,1.88146,35499999.0
2006-09-19 06:56:00,1.88143,1.88167,1.88143,1.88167,61700000.0
2006-09-19 06:57:00,1.88154,1.88154,1.88151,1.88151,26099999.0
2006-09-19 06:58:00,1.88148,1.88152,1.88148,1.88152,15600000.0
2006-09-19 06:59:00,1.88151,1.88161,1.88135,1.88161,40000000.0
2006-09-19 07:00:00,1.88152,1.88152,1.88139,1.88139,37000000.0
2006-09-19 07:01:00,1.88137,1.88145,1.8813,1.88135,55300000.0
2006-09-19 07:02:00,1.88139,1.88139,1.88139,1.88139,6300000.0
2006-09-19 07:03:00,1.88132,1.88151,1.88132,1.88141,132399999.0
2006-09-19 07:04:00,1.88149,1.88149,1.88146,1.88146,10700000.0
2006-09-19 07:05:00,1.88147,1.88152,1.88145,1.88145,28000000.0
2006-09-19 07:06:00,1.88143,1.88143,1.88137,1.88137,5100000.0
2006-09-19 07:07:00,1.88149,1.88149,1.88142,1.88142,26900000.0
2006-09-19 07:08:00,1.88145,1.88145,1.88137,1.88145,40300000.0
2006-09-19 07:09:00,1.88141,1.88148,1.88134,1.88148,34300000.0
2006-09-19 07:10:00,1.8815,1.88155,1.8815,1.88155,15800000.0
2006-09-19 07:11:00,1.88147,1.88148,1.88147,1.88148,2700000.0
2006-09-19 07:12:00,1.88145,1.88153,1.88144,1.88153,59599999.0
2006-09-19 07:13:00,1.88158,1.88165,1.88153,1.88157,93900001.0
2006-09-19 07:14:00,1.88155,1.88168,1.88151,1.88153,78400001.0
2006-09-19 07:15:00,1.88155,1.88158,1.88141,1.88148,91500000.0
2006-09-19 07:16:00,1.88152,1.88152,1.88144,1.88145,36300000.0
2006-09-19 07:17:00,1.88145,1.88145,1.88134,1.8814,54999998.0
2006-09-19 07:18:00,1.88138,1.88146,1.88138,1.88146,16400000.0
2006-09-19 07:19:00,1.88152,1.88161,1.88148,1.88148,63500001.0
2006-09-19 07:20:00,1.88153,1.88165,1.88152,1.88164,47700000.0
2006-09-19 07:21:00,1.88163,1.88183,1.88163,1.88183,38200000.0
2006-09-19 07:22:00,1.88173,1.88174,1.88168,1.88174,46000000.0
2006-09-19 07:23:00,1.88179,1.88179,1.88176,1.88176,11800000.0
2006-09-19 07:24:00,1.8817,1.88174,1.88154,1.8816,100499999.0
2006-09-19 07:25:00,1.88162,1.8817,1.88154,1.88167,87700001.0
2006-09-19 07:26:00,1.88169,1.88173,1.88165,1.88168,71200000.0
2006-09-19 07:27:00,1.88155,1.8817,1.88155,1.88166,64500001.0
2006-09-19 07:28:00,1.88172,1.88176,1.88172,1.88176,3000000.0
2006-09-19 07:29:00,1.88162,1.88185,1.88158,1.88175,61799999.0
2006-09-19 07:30:00,1.88189,1.88189,1.88186,1.88186,15900000.0
2006-09-19 07:31:00,1.88187,1.88187,1.88181,1.88181,70400002.0
2006-09-19 07:32:00,1.88178,1.88183,1.88176,1.88176,93799999.0
2006-09-19 07:33:00,1.88183,1.88192,1.88181,1.88187,64000000.0
2006-09-19 07:34:00,1.8818,1.88185,1.88177,1.8818,50200000.0
2006-09-19 07:35:00,1.8818,1.8818,1.88162,1.88162,92599999.0
2006-09-19 07:36:00,1.8816,1.8816,1.88121,1.88127,29700000.0
2006-09-19 07:37:00,1.88128,1.88128,1.88123,1.88123,32100000.0
2006-09-19 07:38:00,1.88121,1.88135,1.88121,1.88135,15300000.0
2006-09-19 07:39:00,1.88113,1.88113,1.88102,1.88102,20300000.0
2006-09-19 07:40:00,1.88088,1.88098,1.8808,1.88085,34800000.0
2006-09-19 07:41:00,1.88079,1.88117,1.88079,1.88106,80700000.0
2006-09-19 07:42:00,1.88115,1.88122,1.88107,1.88107,81800000.0
2006-09-19 07:43:00,1.88116,1.88119,1.88107,1.8811,75900000.0
2006-09-19 07:44:00,1.88103,1.88103,1.88085,1.88096,41700001.0
2006-09-19 07:45:00,1.88097,1.88097,1.88057,1.88073,126699999.0
2006-09-19 07:46:00,1.8807,1.88078,1.8807,1.88071,90400000.0
2006-09-19 07:47:00,1.88077,1.88077,1.88049,1.88049,64499999.0
2006-09-19 07:48:00,1.88035,1.88042,1.88025,1.88037,72499999.0
2006-09-19 07:49:00,1.88042,1.88049,1.88035,1.88043,92100001.0
2006-09-19 07:50:00,1.88047,1.8805,1.88047,1.8805,38000001.0
2006-09-19 07:51:00,1.88057,1.8808,1.8805,1.88061,88300000.0
2006-09-19 07:52:00,1.88064,1.8808,1.88064,1.8808,69600001.0
2006-09-19 07:53:00,1.88074,1.88074,1.88067,1.8807,58799999.0
2006-09-19 07:54:00,1.88068,1.88068,1.88064,1.88067,30000000.0
2006-09-19 07:55:00,1.88071,1.88081,1.88066,1.88066,41900000.0
2006-09-19 07:56:00,1.8807,1.88073,1.88062,1.88062,18100000.0
2006-09-19 07:57:00,1.8806,1.8806,1.8806,1.8806,10800000.0
2006-09-19 07:58:00,1.88055,1.88055,1.88041,1.88048,45400000.0
2006-09-19 07:59:00,1.88054,1.88062,1.88049,1.88057,70199999.0
2006-09-19 08:00:00,1.88057,1.88063,1.88057,1.88063,19100000.0
2006-09-19 08:01:00,1.8807,1.8807,1.88047,1.88047,48700000.0
2006-09-19 08:02:00,1.88052,1.8806,1.88052,1.88058,27700000.0
2006-09-19 08:03:00,1.88057,1.88061,1.88053,1.88056,52600000.0
2006-09-19 08:04:00,1.88059,1.88063,1.88052,1.88056,79400000.0
2006-09-19 08:05:00,1.88057,1.88063,1.88043,1.88063,30400000.0
2006-09-19 08:06:00,1.88058,1.88065,1.88058,1.88065,10400000.0
2006-09-19 08:07:00,1.88056,1.88069,1.88056,1.8806,59800001.0
2006-09-19 08:08:00,1.88058,1.8807,1.8805,1.8807,89099999.0
2006-09-19 08:09:00,1.88068,1.88069,1.8806,1.88068,83299999.0
2006-09-19 08:10:00,1.88061,1.88072,1.88061,1.88065,84599999.0
2006-09-19 08:11:00,1.88072,1.88072,1.8806,1.8806,66999999.0
2006-09-19 08:12:00,1.88057,1.88057,1.88037,1.8804,87900000.0
2006-09-19 08:13:00,1.88038,1.88043,1.88036,1.88038,64399999.0
2006-09-19 08:14:00,1.8804,1.8804,1.8804,1.8804,14900000.0
2006-09-19 08:15:00,1.88058,1.88069,1.88052,1.88065,46500000.0
2006-09-19 08:16:00,1.88072,1.88093,1.88072,1.88093,8300000.0
2006-09-19 08:17:00,1.88109,1.88125,1.88109,1.88115,63899999.0
2006-09-19 08:18:00,1.88103,1.88103,1.88079,1.88079,20100000.0
2006-09-19 08:19:00,1.88082,1.88088,1.88061,1.88062,84299998.0
2006-09-19 08:20:00,1.88054,1.88055,1.88038,1.88055,52599999.0
2006-09-19 08:21:00,1.88049,1.88066,1.88045,1.88058,74100001.0
2006-09-19 08:22:00,1.88067,1.88073,1.88059,1.88059,71199999.0
2006-09-19 08:23:00,1.88061,1.88062,1.88046,1.88062,66300000.0
2006-09-19 08:24:00,1.88057,1.88057,1.88044,1.88055,132500001.0
2006-09-19 08:25:00,1.88046,1.88061,1.88046,1.88061,51900000.0
2006-09-19 08:26:00,1.88069,1.88079,1.88056,1.88068,120600002.0
2006-09-19 08:27:00,1.88068,1.88068,1.88056,1.8806,58200000.0
2006-09-19 08:28:00,1.88062,1.8807,1.88051,1.88051,79899999.0
2006-09-19 08:29:00,1.88055,1.88069,1.88053,1.88055,30000000.0
2006-09-19 08:30:00,1.88047,1.88058,1.88043,1.88057,74999998.0
2006-09-19 08:31:00,1.88064,1.8808,1.88062,1.88068,49000000.0
2006-09-19 08:32:00,1.88065,1.88065,1.88057,1.8806,29600000.0
2006-09-19 08:33:00,1.88064,1.88066,1.88064,1.88066,42799998.0
2006-09-19 08:34:00,1.88064,1.88077,1.88064,1.88069,114800001.0
2006-09-19 08:35:00,1.88098,1.88127,1.88098,1.8812,77299998.0
2006-09-19 08:36:00,1.88116,1.8813,1.8811,1.88123,80200000.0
2006-09-19 08:37:00,1.88127,1.88148,1.88124,1.88137,96299999.0
2006-09-19 08:38:00,1.88145,1.88148,1.88139,1.88148,46900000.0
2006-09-19 08:39:00,1.88153,1.88167,1.88146,1.88151,123599999.0
2006-09-19 08:40:00,1.88147,1.88157,1.88145,1.8815,101200001.0
2006-09-19 08:41:00,1.88152,1.88152,1.88133,1.8814,133699998.0
2006-09-19 08:42:00,1.88144,1.88145,1.88134,1.88145,55700000.0
2006-09-19 08:43:00,1.8816,1.8816,1.88152,1.88155,57200000.0
2006-09-19 08:44:00,1.88187,1.882,1.88187,1.882,4800000.0
2006-09-19 08:45:00,1.88233,1.88253,1.88233,1.88245,40900000.0
2006-09-19 08:46:00,1.88242,1.88249,1.8824,1.8824,60799999.0
2006-09-19 08:47:00,1.88226,1.88226,1.88205,1.88217,42400000.0
2006-09-19 08:48:00,1.8822,1.8822,1.88188,1.88188,60500000.0
2006-09-19 08:49:00,1.88197,1.88199,1.88165,1.88176,80800001.0
2006-09-19 08:50:00,1.8818,1.88199,1.8818,1.88192,52400000.0
2006-09-19 08:51:00,1.882,1.88205,1.88192,1.88197,83599999.0
2006-09-19 08:52:00,1.88223,1.88256,1.88223,1.88247,25900000.0
2006-09-19 08:53:00,1.88248,1.8826,1.88246,1.8826,102500000.0
2006-09-19 08:54:00,1.88254,1.88265,1.88251,1.88265,37700001.0
2006-09-19 08:55:00,1.88265,1.88271,1.88262,1.88263,35699999.0
2006-09-19 08:56:00,1.88251,1.88251,1.8823,1.88231,39900000.0
2006-09-19 08:57:00,1.88239,1.88245,1.88239,1.8824,61699999.0
2006-09-19 08:58:00,1.8825,1.8826,1.88248,1.88252,87800001.0
2006-09-19 08:59:00,1.88272,1.88272,1.88265,1.88267,24200000.0
2006-09-19 09:00:00,1.88263,1.88266,1.88252,1.88252,36300000.0
2006-09-19 09:01:00,1.88246,1.88251,1.88237,1.88248,99600000.0
2006-09-19 09:02:00,1.88235,1.88245,1.88233,1.88245,50300000.0
2006-09-19 09:03:00,1.88248,1.88248,1.88233,1.88245,82100000.0
2006-09-19 09:04:00,1.88234,1.88243,1.88233,1.88233,111900002.0
2006-09-19 09:05:00,1.8824,1.8824,1.8824,1.8824,4100000.0
2006-09-19 09:06:00,1.88244,1.88246,1.88237,1.88243,50800000.0
2006-09-19 09:07:00,1.88244,1.88253,1.88237,1.88237,56899999.0
2006-09-19 09:08:00,1.88235,1.88245,1.8823,1.8824,61500000.0
2006-09-19 09:09:00,1.88248,1.88251,1.88234,1.88238,81700001.0
2006-09-19 09:10:00,1.88245,1.88259,1.88245,1.88256,14300000.0
2006-09-19 09:11:00,1.88244,1.88244,1.88233,1.88233,43999999.0
2006-09-19 09:12:00,1.88227,1.88231,1.88215,1.88218,86000000.0
2006-09-19 09:13:00,1.88199,1.88199,1.88179,1.88191,69200000.0
2006-09-19 09:14:00,1.88187,1.88199,1.88163,1.88186,70550001.0
2006-09-19 09:15:00,1.88193,1.88201,1.88174,1.88201,22000000.0
2006-09-19 09:16:00,1.88191,1.88194,1.88186,1.88186,16300000.0
2006-09-19 09:17:00,1.88187,1.88188,1.88172,1.88178,101300000.0
2006-09-19 09:18:00,1.88178,1.88189,1.88177,1.88177,51600000.0
2006-09-19 09:19:00,1.88181,1.88181,1.88149,1.88159,64700000.0
2006-09-19 09:20:00,1.88163,1.88168,1.88157,1.88157,50100000.0
2006-09-19 09:21:00,1.88137,1.88137,1.88073,1.88076,43700001.0
2006-09-19 09:22:00,1.88073,1.88091,1.88065,1.88075,74099998.0
2006-09-19 09:23:00,1.88077,1.88077,1.88054,1.88062,95500002.0
2006-09-19 09:24:00,1.88069,1.8807,1.88046,1.88046,58399999.0
2006-09-19 09:25:00,1.88054,1.88054,1.88025,1.88033,34100000.0
2006-09-19 09:26:00,1.88047,1.88063,1.88047,1.8806,41500000.0
2006-09-19 09:27:00,1.88073,1.88073,1.88063,1.88063,69999999.0
2006-09-19 09:28:00,1.88067,1.8808,1.88057,1.8807,67900000.0
2006-09-19 09:29:00,1.88094,1.88104,1.88094,1.88097,74499999.0
2006-09-19 09:30:00,1.8809,1.8811,1.8809,1.88104,32500000.0
2006-09-19 09:31:00,1.88099,1.88099,1.88082,1.88095,66300000.0
2006-09-19 09:32:00,1.8809,1.88108,1.8809,1.88102,73899999.0
2006-09-19 09:33:00,1.88107,1.88108,1.88098,1.88103,68899999.0
2006-09-19 09:34:00,1.88097,1.88097,1.88085,1.88094,62700001.0
2006-09-19 09:35:00,1.88095,1.88106,1.88094,1.881,29100000.0
2006-09-19 09:36:00,1.8809,1.88117,1.8809,1.88113,66000000.0
2006-09-19 09:37:00,1.88112,1.88121,1.88099,1.88115,111599999.0
2006-09-19 09:38:00,1.88101,1.88101,1.88079,1.88095,81200002.0
2006-09-19 09:39:00,1.88082,1.88096,1.88082,1.88082,41100001.0
2006-09-19 09:40:00,1.88082,1.88099,1.88063,1.88063,116299998.0
2006-09-19 09:41:00,1.88027,1.88088,1.88027,1.88088,25800000.0
2006-09-19 09:42:00,1.88117,1.88158,1.88117,1.88158,56200000.0
2006-09-19 09:43:00,1.88172,1.88172,1.88145,1.88145,46300001.0
2006-09-19 09:44:00,1.88138,1.88138,1.88111,1.88113,84700000.0
2006-09-19 09:45:00,1.88096,1.88104,1.88077,1.88098,75199999.0
2006-09-19 09:46:00,1.88085,1.88106,1.88065,1.88089,94599998.0
2006-09-19 09:47:00,1.88094,1.88098,1.88058,1.88058,26000000.0
2006-09-19 09:48:00,1.88048,1.88048,1.88034,1.88045,43099999.0
2006-09-19 09:49:00,1.88058,1.8807,1.88057,1.88068,77300000.0
2006-09-19 09:50:00,1.88057,1.88057,1.88051,1.88051,9900000.0
2006-09-19 09:51:00,1.88047,1.88047,1.88026,1.88029,88200000.0
2006-09-19 09:52:00,1.88015,1.88015,1.87955,1.87955,48850000.0
2006-09-19 09:53:00,1.87965,1.87965,1.87911,1.87911,102299997.0
2006-09-19 09:54:00,1.87903,1.87922,1.87903,1.8791,74799999.0
2006-09-19 09:55:00,1.87913,1.87948,1.87894,1.87948,53300000.0
2006-09-19 09:56:00,1.87954,1.87961,1.87949,1.87961,20900000.0
2006-09-19 09:57:00,1.87967,1.87968,1.87961,1.87962,54800001.0
2006-09-19 09:58:00,1.87964,1.87964,1.87957,1.8796,105600001.0
2006-09-19 09:59:00,1.87956,1.87969,1.87956,1.87966,75600001.0
2006-09-19 10:00:00,1.87956,1.87956,1.87942,1.87942,53000001.0
2006-09-19 10:01:00,1.87957,1.8797,1.87943,1.87954,73300000.0
2006-09-19 10:02:00,1.87947,1.8795,1.87937,1.8795,23599999.0
2006-09-19 10:03:00,1.87956,1.87956,1.8789,1.8789,93300000.0
2006-09-19 10:04:00,1.879,1.87917,1.87889,1.87904,112600000.0
2006-09-19 10:05:00,1.87912,1.87913,1.879,1.879,56100001.0
2006-09-19 10:06:00,1.87888,1.87888,1.87867,1.87867,27300000.0
2006-09-19 10:07:00,1.87882,1.87889,1.87871,1.8788,61400000.0
2006-09-19 10:08:00,1.87883,1.87893,1.87883,1.87893,48200000.0
2006-09-19 10:09:00,1.87894,1.87894,1.87863,1.87863,44800000.0
2006-09-19 10:10:00,1.87847,1.87857,1.8783,1.87833,118700003.0
2006-09-19 10:11:00,1.87822,1.87822,1.87812,1.87815,64400000.0
2006-09-19 10:12:00,1.87818,1.87824,1.87816,1.87824,65499999.0
2006-09-19 10:13:00,1.87822,1.87825,1.87806,1.87809,35500000.0
2006-09-19 10:14:00,1.87785,1.87785,1.87763,1.87766,55700000.0
2006-09-19 10:15:00,1.87765,1.87791,1.87758,1.87791,57300000.0
2006-09-19 10:16:00,1.87786,1.87786,1.87774,1.87774,35500000.0
2006-09-19 10:17:00,1.87772,1.87779,1.87752,1.87752,28000000.0
2006-09-19 10:18:00,1.87752,1.87759,1.87735,1.87743,66200000.0
2006-09-19 10:19:00,1.87741,1.87741,1.87728,1.87739,51300000.0
2006-09-19 10:20:00,1.87739,1.87756,1.87738,1.87756,40299999.0
2006-09-19 10:21:00,1.87769,1.87801,1.87769,1.87801,86299999.0
2006-09-19 10:22:00,1.87811,1.87819,1.87807,1.87811,61200001.0
2006-09-19 10:23:00,1.87799,1.8781,1.87791,1.87807,69100000.0
2006-09-19 10:24:00,1.8782,1.87842,1.8782,1.87841,59899999.0
2006-09-19 10:25:00,1.8784,1.8786,1.87838,1.8784,59600001.0
2006-09-19 10:26:00,1.87848,1.87876,1.87848,1.87875,35900000.0
2006-09-19 10:27:00,1.87877,1.87882,1.87848,1.87848,63300001.0
2006-09-19 10:28:00,1.87845,1.87872,1.87845,1.87872,51400000.0
2006-09-19 10:29:00,1.87868,1.87937,1.87868,1.87919,36400000.0
2006-09-19 10:30:00,1.87916,1.87937,1.87916,1.87927,62500001.0
2006-09-19 10:31:00,1.87922,1.87932,1.8792,1.8792,62000000.0
2006-09-19 10:32:00,1.8791,1.8791,1.87895,1.87895,87000000.0
2006-09-19 10:33:00,1.87888,1.87888,1.87873,1.87883,60899998.0
2006-09-19 10:34:00,1.8788,1.87897,1.87875,1.87894,103200002.0
2006-09-19 10:35:00,1.87902,1.87902,1.87884,1.87884,60199998.0
2006-09-19 10:36:00,1.87877,1.87888,1.87865,1.87865,54500002.0
2006-09-19 10:37:00,1.87853,1.87853,1.87808,1.87825,73800000.0
2006-09-19 10:38:00,1.87825,1.87835,1.87822,1.87835,112100001.0
2006-09-19 10:39:00,1.87833,1.87838,1.87825,1.87825,21500000.0
2006-09-19 10:40:00,1.8786,1.87874,1.87852,1.87862,78600000.0
2006-09-19 10:41:00,1.87857,1.87866,1.87853,1.87862,40600000.0
2006-09-19 10:42:00,1.87874,1.87876,1.87866,1.87875,100199999.0
2006-09-19 10:43:00,1.87883,1.87912,1.87878,1.87912,115200001.0
2006-09-19 10:44:00,1.8791,1.8791,1.87867,1.87868,71300001.0
2006-09-19 10:45:00,1.87869,1.87888,1.87869,1.87884,82800001.0
2006-09-19 10:46:00,1.87874,1.87885,1.87874,1.8788,33400000.0
2006-09-19 10:47:00,1.87876,1.87876,1.87868,1.87875,64600000.0
2006-09-19 10:48:00,1.87859,1.87861,1.87859,1.87861,30300000.0
2006-09-19 10:49:00,1.87858,1.87877,1.87858,1.87877,44699999.0
2006-09-19 10:50:00,1.87895,1.87904,1.87887,1.87897,79000000.0
2006-09-19 10:51:00,1.87923,1.87925,1.8791,1.8791,36099999.0
2006-09-19 10:52:00,1.8792,1.87923,1.8791,1.8791,54400000.0
2006-09-19 10:53:00,1.87911,1.87912,1.87895,1.87898,67800000.0
2006-09-19 10:54:00,1.8789,1.8789,1.8786,1.8786,48300000.0
2006-09-19 10:55:00,1.87856,1.87857,1.8784,1.87857,46200000.0
2006-09-19 10:56:00,1.87863,1.87895,1.87863,1.8789,64200000.0
2006-09-19 10:57:00,1.87897,1.8791,1.87896,1.87907,70600000.0
2006-09-19 10:58:00,1.87915,1.87926,1.87906,1.87926,151200000.0
2006-09-19 10:59:00,1.8792,1.8792,1.87883,1.87918,79700000.0
2006-09-19 11:00:00,1.87886,1.87886,1.87784,1.87857,31900000.0
2006-09-19 11:01:00,1.87861,1.87879,1.87826,1.87879,30000000.0
2006-09-19 11:02:00,1.87893,1.87918,1.87885,1.87887,71200001.0
2006-09-19 11:03:00,1.87917,1.88,1.87917,1.87999,68499999.0
2006-09-19 11:04:00,1.87977,1.87986,1.87948,1.87948,63399999.0
2006-09-19 11:05:00,1.87955,1.87991,1.87955,1.87991,90500001.0
2006-09-19 11:06:00,1.88005,1.88011,1.87997,1.88011,54300001.0
2006-09-19 11:07:00,1.88038,1.88065,1.88031,1.88056,67700000.0
2006-09-19 11:08:00,1.88058,1.88058,1.88016,1.88033,35300000.0
2006-09-19 11:09:00,1.88026,1.88066,1.8802,1.88066,90600000.0
2006-09-19 11:10:00,1.88065,1.88097,1.88061,1.88089,51800000.0
2006-09-19 11:11:00,1.88095,1.8811,1.88095,1.88102,30600000.0
2006-09-19 11:12:00,1.88105,1.88111,1.88087,1.88087,89399999.0
2006-09-19 11:13:00,1.88091,1.88097,1.88079,1.88097,61600000.0
2006-09-19 11:14:00,1.88097,1.88126,1.88097,1.88126,27599999.0
2006-09-19 11:15:00,1.88121,1.88125,1.88099,1.88125,78600000.0
2006-09-19 11:16:00,1.88118,1.88118,1.88072,1.88072,80800001.0
2006-09-19 11:17:00,1.88043,1.88051,1.88033,1.88044,86800001.0
2006-09-19 11:18:00,1.88049,1.88062,1.88049,1.88061,94100002.0
2006-09-19 11:19:00,1.88035,1.88049,1.88029,1.88042,60700000.0
2006-09-19 11:20:00,1.88026,1.88034,1.88026,1.88029,38800000.0
2006-09-19 11:21:00,1.88035,1.88035,1.88028,1.88033,63899998.0
2006-09-19 11:22:00,1.88035,1.88041,1.88023,1.8803,95500000.0
2006-09-19 11:23:00,1.88033,1.88049,1.88033,1.88047,52500001.0
2006-09-19 11:24:00,1.88055,1.88056,1.88042,1.88056,70400000.0
2006-09-19 11:25:00,1.88042,1.88055,1.88033,1.88038,35150000.0
2006-09-19 11:26:00,1.88055,1.88075,1.88055,1.8806,49900000.0
2006-09-19 11:27:00,1.88058,1.88065,1.8805,1.8805,56800000.0
2006-09-19 11:28:00,1.88052,1.88052,1.88032,1.88032,61200000.0
2006-09-19 11:29:00,1.88033,1.88048,1.88033,1.88037,32800000.0
2006-09-19 11:30:00,1.88023,1.88023,1.8799,1.88009,80700000.0
2006-09-19 11:31:00,1.88012,1.88019,1.87987,1.87992,79199999.0
2006-09-19 11:32:00,1.88,1.88057,1.88,1.88053,52200001.0
2006-09-19 11:33:00,1.88038,1.88056,1.88038,1.88056,51100000.0
2006-09-19 11:34:00,1.88068,1.88093,1.88068,1.88092,68100001.0
2006-09-19 11:35:00,1.88077,1.88077,1.88037,1.8804,66699999.0
2006-09-19 11:36:00,1.88025,1.88036,1.88009,1.8801,70800000.0
2006-09-19 11:37:00,1.88007,1.88007,1.87982,1.87996,42500001.0
2006-09-19 11:38:00,1.87995,1.87995,1.87975,1.87987,73699999.0
2006-09-19 11:39:00,1.87978,1.87978,1.87949,1.8795,29200000.0
2006-09-19 11:40:00,1.87938,1.8794,1.87922,1.87928,49199999.0
2006-09-19 11:41:00,1.87937,1.87941,1.87925,1.87925,34700000.0
2006-09-19 11:42:00,1.87922,1.87927,1.87896,1.87917,130199999.0
2006-09-19 11:43:00,1.87921,1.87928,1.87899,1.87899,36500000.0
2006-09-19 11:44:00,1.87904,1.8793,1.87902,1.8793,78200001.0
2006-09-19 11:45:00,1.8792,1.8792,1.87892,1.87892,77500001.0
2006-09-19 11:46:00,1.87902,1.87916,1.87895,1.87895,101499999.0
2006-09-19 11:47:00,1.87883,1.87897,1.87862,1.87888,126699999.0
2006-09-19 11:48:00,1.87898,1.87941,1.87898,1.87941,85800000.0
2006-09-19 11:49:00,1.87946,1.87965,1.87946,1.87963,53700000.0
2006-09-19 11:50:00,1.87967,1.8798,1.8796,1.8798,90200001.0
2006-09-19 11:51:00,1.87979,1.87979,1.87952,1.87954,54600000.0
2006-09-19 11:52:00,1.87948,1.87962,1.87943,1.87962,37200000.0
2006-09-19 11:53:00,1.87953,1.87953,1.87942,1.87947,22800000.0
2006-09-19 11:54:00,1.87935,1.87935,1.87897,1.87897,84700001.0
2006-09-19 11:55:00,1.87893,1.87917,1.87893,1.87917,23400000.0
2006-09-19 11:56:00,1.87927,1.87929,1.87916,1.87925,122400002.0
2006-09-19 11:57:00,1.87926,1.87926,1.879,1.879,86700001.0
2006-09-19 11:58:00,1.87905,1.87908,1.87878,1.87898,103000000.0
2006-09-19 11:59:00,1.87912,1.87919,1.87907,1.87917,107599998.0
2006-09-19 12:00:00,1.87914,1.87914,1.879,1.87908,87800000.0
2006-09-19 12:01:00,1.87905,1.8791,1.87901,1.87903,83400000.0
2006-09-19 12:02:00,1.8792,1.87957,1.8792,1.8795,69300000.0
2006-09-19 12:03:00,1.87947,1.87947,1.8791,1.87935,59300000.0
2006-09-19 12:04:00,1.87945,1.87958,1.87945,1.87952,88500001.0
2006-09-19 12:05:00,1.87986,1.88038,1.87986,1.88036,61300000.0
2006-09-19 12:06:00,1.88032,1.88042,1.88018,1.88018,68399998.0
2006-09-19 12:07:00,1.88022,1.88023,1.88014,1.88023,66300000.0
2006-09-19 12:08:00,1.8802,1.88026,1.88004,1.88024,85199998.0
2006-09-19 12:09:00,1.8803,1.88037,1.8803,1.88037,49300000.0
2006-09-19 12:10:00,1.8804,1.88048,1.88038,1.88043,39000000.0
2006-09-19 12:11:00,1.88032,1.88032,1.88015,1.88018,50599999.0
2006-09-19 12:12:00,1.88018,1.88027,1.88018,1.88027,67800000.0
2006-09-19 12:13:00,1.8803,1.88042,1.88023,1.88023,55799998.0
2006-09-19 12:14:00,1.8801,1.88023,1.88009,1.88023,62800001.0
2006-09-19 12:15:00,1.88021,1.88021,1.88014,1.88014,2700000.0
2006-09-19 12:16:00,1.88009,1.8802,1.88005,1.8802,28200000.0
2006-09-19 12:17:00,1.8802,1.8802,1.87995,1.88002,88899998.0
2006-09-19 12:18:00,1.87999,1.87999,1.87986,1.87998,43100000.0
2006-09-19 12:19:00,1.8802,1.88031,1.88014,1.88015,86900001.0
2006-09-19 12:20:00,1.88032,1.88041,1.88019,1.8804,86799998.0
2006-09-19 12:21:00,1.8804,1.88083,1.8804,1.88083,116800001.0
2006-09-19 12:22:00,1.88075,1.88075,1.88063,1.88068,95199999.0
2006-09-19 12:23:00,1.88061,1.88061,1.88042,1.88042,37699999.0
2006-09-19 12:24:00,1.88037,1.88037,1.88022,1.88022,71700001.0
2006-09-19 12:25:00,1.88019,1.88041,1.88018,1.88036,41600000.0
2006-09-19 12:26:00,1.88034,1.88044,1.88029,1.88042,102899999.0
2006-09-19 12:27:00,1.88042,1.8805,1.8803,1.8803,83600000.0
2006-09-19 12:28:00,1.88045,1.88049,1.88038,1.8804,70500002.0
2006-09-19 12:29:00,1.88049,1.88068,1.88049,1.8806,68800000.0
2006-09-19 12:30:00,1.88063,1.88063,1.88046,1.8805,142000001.0
2006-09-19 12:31:00,1.8805,1.88061,1.88046,1.88048,102299998.0
2006-09-19 12:32:00,1.88045,1.88049,1.88032,1.88032,78200000.0
2006-09-19 12:33:00,1.88034,1.88038,1.88027,1.88036,85000000.0
2006-09-19 12:34:00,1.88038,1.88051,1.88036,1.88036,66500001.0
2006-09-19 12:35:00,1.88049,1.88052,1.88043,1.88047,56700001.0
2006-09-19 12:36:00,1.88046,1.88054,1.88037,1.88054,56700001.0
2006-09-19 12:37:00,1.88047,1.8806,1.88047,1.88056,28100000.0
2006-09-19 12:38:00,1.88043,1.88043,1.88028,1.88041,16300000.0
2006-09-19 12:39:00,1.88039,1.88056,1.88039,1.8805,41400000.0
2006-09-19 12:40:00,1.8805,1.88064,1.8805,1.88062,84199999.0
2006-09-19 12:41:00,1.88053,1.88061,1.88053,1.88057,99400001.0
2006-09-19 12:42:00,1.88055,1.88059,1.88036,1.88036,63199999.0
2006-09-19 12:43:00,1.88029,1.8804,1.88027,1.88036,85899999.0
2006-09-19 12:44:00,1.88026,1.88026,1.88008,1.88017,64200000.0
2006-09-19 12:45:00,1.88035,1.88052,1.88035,1.88047,47800000.0
2006-09-19 12:46:00,1.88047,1.88047,1.88025,1.88034,35500000.0
2006-09-19 12:47:00,1.88026,1.88026,1.87992,1.88,54100001.0
2006-09-19 12:48:00,1.87998,1.88018,1.87998,1.88011,47000000.0
2006-09-19 12:49:00,1.88012,1.88015,1.88,1.88007,86499999.0
2006-09-19 12:50:00,1.88013,1.88021,1.88013,1.88019,71900000.0
2006-09-19 12:51:00,1.88002,1.88012,1.87995,1.88009,89900002.0
2006-09-19 12:52:00,1.87996,1.88011,1.87994,1.88008,101100000.0
2006-09-19 12:53:00,1.8801,1.88016,1.88002,1.8801,77100002.0
2006-09-19 12:54:00,1.88007,1.88026,1.88007,1.88026,100099997.0
2006-09-19 12:55:00,1.88028,1.88035,1.88024,1.88035,105000001.0
2006-09-19 12:56:00,1.88025,1.88066,1.88024,1.88035,62500001.0
2006-09-19 12:57:00,1.88032,1.8804,1.8802,1.88037,82800002.0
2006-09-19 12:58:00,1.88033,1.88036,1.88024,1.88036,94600000.0
2006-09-19 12:59:00,1.88027,1.88068,1.88027,1.88068,2800000.0
2006-09-19 13:00:00,1.88091,1.88091,1.88054,1.88057,119199999.0
2006-09-19 13:01:00,1.88047,1.88055,1.88047,1.88055,29500000.0
2006-09-19 13:02:00,1.88056,1.88068,1.88052,1.88057,50000000.0
2006-09-19 13:03:00,1.88065,1.8808,1.88065,1.8808,89400001.0
2006-09-19 13:04:00,1.88078,1.88078,1.88047,1.88047,65500000.0
2006-09-19 13:05:00,1.88036,1.8805,1.88027,1.88049,90000000.0
2006-09-19 13:06:00,1.88063,1.88068,1.88053,1.88063,45600000.0
2006-09-19 13:07:00,1.88078,1.88091,1.88076,1.88088,73499999.0
2006-09-19 13:08:00,1.88094,1.88104,1.88084,1.88104,86699998.0
2006-09-19 13:09:00,1.88097,1.88127,1.88097,1.88127,64000000.0
2006-09-19 13:10:00,1.88124,1.88135,1.88124,1.88131,47400001.0
2006-09-19 13:11:00,1.88129,1.88149,1.88129,1.88149,31300000.0
2006-09-19 13:12:00,1.88143,1.8817,1.88128,1.8817,50000000.0
2006-09-19 13:13:00,1.88142,1.88145,1.88127,1.88127,21000000.0
2006-09-19 13:14:00,1.88117,1.88126,1.88114,1.88123,82999998.0
2006-09-19 13:15:00,1.88123,1.88123,1.88102,1.88102,70800001.0
2006-09-19 13:16:00,1.88107,1.88123,1.88107,1.8812,56199999.0
2006-09-19 13:17:00,1.88132,1.88144,1.88131,1.88142,68800001.0
2006-09-19 13:18:00,1.8815,1.88168,1.8815,1.88151,60369999.0
2006-09-19 13:19:00,1.88158,1.88169,1.88154,1.88169,40800000.0
2006-09-19 13:20:00,1.88172,1.88184,1.88172,1.88173,27300000.0
2006-09-19 13:21:00,1.88167,1.88167,1.88152,1.88152,32800000.0
2006-09-19 13:22:00,1.88155,1.8816,1.88126,1.88126,36600000.0
2006-09-19 13:23:00,1.88123,1.88142,1.88123,1.88141,41800000.0
2006-09-19 13:24:00,1.88135,1.8815,1.88135,1.88145,43699999.0
2006-09-19 13:25:00,1.8815,1.8815,1.88144,1.88147,77300003.0
2006-09-19 13:26:00,1.88147,1.88147,1.8813,1.88132,107799998.0
2006-09-19 13:27:00,1.88138,1.8814,1.88125,1.88127,109500000.0
2006-09-19 13:28:00,1.88115,1.88126,1.8811,1.88112,71399998.0
2006-09-19 13:29:00,1.88106,1.88108,1.88095,1.88107,78200000.0
2006-09-19 13:30:00,1.88108,1.88113,1.88105,1.8811,139600002.0
2006-09-19 13:31:00,1.88108,1.88118,1.88104,1.88118,33900000.0
2006-09-19 13:32:00,1.88111,1.88124,1.88105,1.88105,46300001.0
2006-09-19 13:33:00,1.8811,1.88117,1.8811,1.88111,36700000.0
2006-09-19 13:34:00,1.8811,1.88122,1.8811,1.88119,60600001.0
2006-09-19 13:35:00,1.8812,1.8812,1.8812,1.8812,18000000.0
2006-09-19 13:36:00,1.88125,1.88125,1.8812,1.88125,95400000.0
2006-09-19 13:37:00,1.88124,1.88124,1.8811,1.8811,49900001.0
2006-09-19 13:38:00,1.8812,1.88125,1.88117,1.88118,111100001.0
2006-09-19 13:39:00,1.88116,1.88116,1.88101,1.88108,60099999.0
2006-09-19 13:40:00,1.88118,1.8813,1.88113,1.88115,95100000.0
2006-09-19 13:41:00,1.88118,1.88126,1.88108,1.88108,49699999.0
2006-09-19 13:42:00,1.88105,1.88117,1.88105,1.88115,90899998.0
2006-09-19 13:43:00,1.88125,1.88125,1.88125,1.88125,15300000.0
2006-09-19 13:44:00,1.88117,1.88117,1.88106,1.88115,27600000.0
2006-09-19 13:45:00,1.88104,1.88104,1.88097,1.88102,51499999.0
2006-09-19 13:46:00,1.88088,1.88099,1.88084,1.88091,84099999.0
2006-09-19 13:47:00,1.8809,1.88094,1.88082,1.88083,59600001.0
2006-09-19 13:48:00,1.88099,1.88112,1.88097,1.88107,108900000.0
2006-09-19 13:49:00,1.88109,1.8812,1.88101,1.88115,89300001.0
2006-09-19 13:50:00,1.88115,1.88115,1.88108,1.8811,35300000.0
2006-09-19 13:51:00,1.88114,1.88129,1.88114,1.88128,48100000.0
2006-09-19 13:52:00,1.88133,1.88139,1.88126,1.88131,40300000.0
2006-09-19 13:53:00,1.88118,1.88118,1.88112,1.88112,38900000.0
2006-09-19 13:54:00,1.88105,1.8811,1.88083,1.88098,106100000.0
2006-09-19 13:55:00,1.88088,1.88088,1.8808,1.88082,39799999.0
2006-09-19 13:56:00,1.88081,1.88081,1.88045,1.88045,50600000.0
2006-09-19 13:57:00,1.88029,1.88031,1.88024,1.88024,32900000.0
2006-09-19 13:58:00,1.88038,1.88043,1.88035,1.88035,41200000.0
2006-09-19 13:59:00,1.88037,1.88038,1.88027,1.88027,42700000.0
2006-09-19 14:00:00,1.88035,1.8806,1.88035,1.8804,91699999.0
2006-09-19 14:01:00,1.88051,1.88059,1.88042,1.88052,63400001.0
2006-09-19 14:02:00,1.88039,1.88039,1.8802,1.88028,55600000.0
2006-09-19 14:03:00,1.88029,1.88029,1.87997,1.88,42800000.0
2006-09-19 14:04:00,1.88002,1.88007,1.87981,1.87981,68500000.0
2006-09-19 14:05:00,1.87973,1.87981,1.87973,1.87977,41300000.0
2006-09-19 14:06:00,1.87958,1.87958,1.87908,1.87908,43100001.0
2006-09-19 14:07:00,1.87906,1.87918,1.879,1.87906,48300001.0
2006-09-19 14:08:00,1.87913,1.87931,1.87903,1.87931,14900000.0
2006-09-19 14:09:00,1.87942,1.87958,1.87938,1.87958,46000000.0
2006-09-19 14:10:00,1.87957,1.87957,1.87937,1.87937,26500000.0
2006-09-19 14:11:00,1.87921,1.87925,1.87916,1.87916,22700000.0
2006-09-19 14:12:00,1.87909,1.87943,1.87909,1.87943,48499999.0
2006-09-19 14:13:00,1.8795,1.8795,1.87921,1.87929,87800002.0
2006-09-19 14:14:00,1.87929,1.87968,1.87929,1.87968,96600000.0
2006-09-19 14:15:00,1.87965,1.87976,1.87959,1.8797,96899999.0
2006-09-19 14:16:00,1.87985,1.87991,1.87984,1.87986,98099999.0
2006-09-19 14:17:00,1.87994,1.88005,1.87992,1.88004,70899999.0
2006-09-19 14:18:00,1.87999,1.87999,1.87965,1.87965,53000000.0
2006-09-19 14:19:00,1.87965,1.88007,1.87961,1.88001,81900000.0
2006-09-19 14:20:00,1.8798,1.87983,1.87968,1.87975,69600000.0
2006-09-19 14:21:00,1.87959,1.87962,1.87953,1.87953,58200001.0
2006-09-19 14:22:00,1.87945,1.87951,1.87944,1.8795,36100000.0
2006-09-19 14:23:00,1.87968,1.88029,1.87968,1.8802,44800000.0
2006-09-19 14:24:00,1.88023,1.88031,1.88009,1.88012,69699999.0
2006-09-19 14:25:00,1.88011,1.88028,1.88011,1.88018,56200000.0
2006-09-19 14:26:00,1.88035,1.88096,1.88035,1.88064,63000000.0
2006-09-19 14:27:00,1.88071,1.88106,1.88071,1.88105,89300001.0
2006-09-19 14:28:00,1.88104,1.88131,1.88104,1.88129,83400001.0
2006-09-19 14:29:00,1.88137,1.88137,1.88119,1.88126,53900000.0
2006-09-19 14:30:00,1.88329,1.88503,1.88276,1.88313,95100002.0
2006-09-19 14:31:00,1.88323,1.88396,1.88316,1.88396,47200000.0
2006-09-19 14:32:00,1.88415,1.88421,1.8838,1.8838,57800000.0
2006-09-19 14:33:00,1.8836,1.88383,1.88318,1.88318,69600000.0
2006-09-19 14:34:00,1.88337,1.88352,1.88301,1.88313,35200000.0
2006-09-19 14:35:00,1.88286,1.88286,1.88245,1.88245,75500000.0
2006-09-19 14:36:00,1.8824,1.8827,1.88216,1.8827,85400000.0
2006-09-19 14:37:00,1.88293,1.88326,1.88293,1.88319,133849999.0
2006-09-19 14:38:00,1.88316,1.88325,1.88315,1.88315,72499998.0
2006-09-19 14:39:00,1.8831,1.88351,1.88306,1.88351,39199999.0
2006-09-19 14:40:00,1.88408,1.88501,1.88408,1.88501,43000000.0
2006-09-19 14:41:00,1.88525,1.88571,1.88516,1.88571,35900000.0
2006-09-19 14:42:00,1.88586,1.88604,1.88583,1.8859,56700000.0
2006-09-19 14:43:00,1.88587,1.88597,1.88561,1.88561,52099999.0
2006-09-19 14:44:00,1.88578,1.88635,1.88578,1.88635,29100000.0
2006-09-19 14:45:00,1.88623,1.88642,1.88615,1.88631,47650000.0
2006-09-19 14:46:00,1.88625,1.88631,1.88592,1.88592,56100000.0
2006-09-19 14:47:00,1.88581,1.88604,1.88555,1.88555,128600002.0
2006-09-19 14:48:00,1.88567,1.88602,1.88567,1.88575,39299999.0
2006-09-19 14:49:00,1.88579,1.8859,1.88557,1.88582,79000002.0
2006-09-19 14:50:00,1.88598,1.88671,1.88589,1.88671,85300001.0
2006-09-19 14:51:00,1.88696,1.88722,1.88696,1.88713,50900000.0
2006-09-19 14:52:00,1.88715,1.88761,1.88715,1.88731,111799999.0
2006-09-19 14:53:00,1.88735,1.8875,1.88722,1.8875,78899999.0
2006-09-19 14:54:00,1.88759,1.88772,1.88719,1.88719,65299999.0
2006-09-19 14:55:00,1.88708,1.88788,1.88703,1.88788,79500001.0
2006-09-19 14:56:00,1.88806,1.88806,1.88714,1.88714,44000000.0
2006-09-19 14:57:00,1.88703,1.8874,1.88684,1.88732,75000000.0
2006-09-19 14:58:00,1.88733,1.88733,1.88715,1.88724,61000000.0
2006-09-19 14:59:00,1.8872,1.88724,1.8867,1.8867,76200001.0
2006-09-19 15:00:00,1.88678,1.88706,1.88661,1.88666,38900000.0
2006-09-19 15:01:00,1.88667,1.88697,1.88667,1.88684,91500000.0
2006-09-19 15:02:00,1.88696,1.8872,1.88696,1.88706,54699999.0
2006-09-19 15:03:00,1.88712,1.88717,1.88698,1.88712,51800000.0
2006-09-19 15:04:00,1.887,1.88718,1.88689,1.88691,96500000.0
2006-09-19 15:05:00,1.88692,1.88708,1.88692,1.88707,46400000.0
2006-09-19 15:06:00,1.88702,1.88714,1.88696,1.88705,96900000.0
2006-09-19 15:07:00,1.88707,1.88707,1.88686,1.88695,40100000.0
2006-09-19 15:08:00,1.88694,1.887,1.88684,1.88694,58700000.0
2006-09-19 15:09:00,1.88693,1.88723,1.88688,1.88723,70199999.0
2006-09-19 15:10:00,1.88723,1.88787,1.88716,1.88787,17200000.0
2006-09-19 15:11:00,1.88798,1.88798,1.88786,1.88786,89600001.0
2006-09-19 15:12:00,1.88783,1.8881,1.88783,1.8881,52000000.0
2006-09-19 15:13:00,1.88815,1.8882,1.88794,1.88799,129800003.0
2006-09-19 15:14:00,1.88801,1.88813,1.88796,1.88796,29600000.0
2006-09-19 15:15:00,1.88785,1.88785,1.8875,1.8875,78200000.0
2006-09-19 15:16:00,1.88742,1.88743,1.88722,1.88737,62900000.0
2006-09-19 15:17:00,1.88742,1.88748,1.88739,1.88739,49299999.0
2006-09-19 15:18:00,1.88731,1.88731,1.88668,1.88668,50400000.0
2006-09-19 15:19:00,1.88645,1.88673,1.88624,1.88671,68699999.0
2006-09-19 15:20:00,1.88672,1.88672,1.8864,1.88658,71000000.0
2006-09-19 15:21:00,1.88664,1.88679,1.88652,1.88679,58600001.0
2006-09-19 15:22:00,1.88693,1.88714,1.8868,1.88695,101099998.0
2006-09-19 15:23:00,1.88699,1.88706,1.88665,1.88665,107500002.0
2006-09-19 15:24:00,1.88681,1.88693,1.88669,1.88669,81899999.0
2006-09-19 15:25:00,1.88656,1.88656,1.8861,1.88627,113899999.0
2006-09-19 15:26:00,1.88647,1.88663,1.88634,1.88663,68200000.0
2006-09-19 15:27:00,1.88669,1.88695,1.88666,1.88682,33600000.0
2006-09-19 15:28:00,1.88676,1.88714,1.88674,1.88701,90900000.0
2006-09-19 15:29:00,1.88703,1.88714,1.88696,1.88702,51399999.0
2006-09-19 15:30:00,1.887,1.88717,1.887,1.88709,64800001.0
2006-09-19 15:31:00,1.88717,1.88717,1.88698,1.88704,66800000.0
2006-09-19 15:32:00,1.88695,1.88723,1.88694,1.88722,51600000.0
2006-09-19 15:33:00,1.88715,1.88715,1.88687,1.8869,43000000.0
2006-09-19 15:34:00,1.88685,1.88734,1.88685,1.88731,118199999.0
2006-09-19 15:35:00,1.8873,1.8873,1.88702,1.88711,81299999.0
2006-09-19 15:36:00,1.88706,1.88706,1.88691,1.88691,25500000.0
2006-09-19 15:37:00,1.88686,1.88693,1.88684,1.88689,39300000.0
2006-09-19 15:38:00,1.88678,1.88681,1.88662,1.88681,54700000.0
2006-09-19 15:39:00,1.88677,1.88721,1.8867,1.88721,39000000.0
2006-09-19 15:40:00,1.88725,1.88739,1.8872,1.88725,57000000.0
2006-09-19 15:41:00,1.88717,1.88748,1.88717,1.88748,44700000.0
2006-09-19 15:42:00,1.88748,1.88763,1.88743,1.88747,78899999.0
2006-09-19 15:43:00,1.88741,1.8875,1.88741,1.88745,15100000.0
2006-09-19 15:44:00,1.88748,1.88748,1.88725,1.88725,28700000.0
2006-09-19 15:45:00,1.88731,1.88783,1.88731,1.88778,89299999.0
2006-09-19 15:46:00,1.88778,1.88782,1.88766,1.88768,46000000.0
2006-09-19 15:47:00,1.88767,1.88777,1.88753,1.8876,51000000.0
2006-09-19 15:48:00,1.88753,1.88759,1.88745,1.88751,104299999.0
2006-09-19 15:49:00,1.88745,1.88763,1.88745,1.88763,57999999.0
2006-09-19 15:50:00,1.88764,1.88778,1.88761,1.88771,81200001.0
2006-09-19 15:51:00,1.88771,1.88776,1.8875,1.8877,54800001.0
2006-09-19 15:52:00,1.88766,1.88784,1.88766,1.88784,106700000.0
2006-09-19 15:53:00,1.88792,1.88797,1.88768,1.88768,25500000.0
2006-09-19 15:54:00,1.88768,1.88786,1.88768,1.88785,41900000.0
2006-09-19 15:55:00,1.88775,1.8879,1.88765,1.8879,74699999.0
2006-09-19 15:56:00,1.88788,1.88788,1.88768,1.88768,64400000.0
2006-09-19 15:57:00,1.88765,1.88765,1.88729,1.88729,13600000.0
2006-09-19 15:58:00,1.887,1.887,1.8868,1.88688,35100000.0
2006-09-19 15:59:00,1.88695,1.88729,1.88695,1.88721,37200000.0
2006-09-19 16:00:00,1.8874,1.88771,1.8874,1.88761,77000001.0
2006-09-19 16:01:00,1.88772,1.88777,1.88746,1.88776,111100001.0
2006-09-19 16:02:00,1.88773,1.88784,1.88762,1.88774,110799999.0
2006-09-19 16:03:00,1.88801,1.8883,1.88801,1.8882,42699999.0
2006-09-19 16:04:00,1.88812,1.88819,1.888,1.888,91999999.0
2006-09-19 16:05:00,1.88807,1.8883,1.88795,1.8883,75600000.0
2006-09-19 16:06:00,1.88837,1.88837,1.88773,1.88773,94699999.0
2006-09-19 16:07:00,1.88765,1.88777,1.88757,1.88767,80399998.0
2006-09-19 16:08:00,1.88748,1.88748,1.8872,1.88732,39100000.0
2006-09-19 16:09:00,1.88733,1.88737,1.88733,1.88737,6000000.0
2006-09-19 16:10:00,1.88742,1.88748,1.88737,1.88746,45300001.0
2006-09-19 16:11:00,1.88763,1.88793,1.88763,1.88782,43900000.0
2006-09-19 16:12:00,1.88767,1.88767,1.88743,1.88743,70700000.0
2006-09-19 16:13:00,1.88738,1.88744,1.88729,1.88744,109300000.0
2006-09-19 16:14:00,1.88757,1.88777,1.88757,1.88775,58500000.0
2006-09-19 16:15:00,1.8878,1.8878,1.88763,1.88768,70800000.0
2006-09-19 16:16:00,1.88757,1.8876,1.88748,1.88748,34200000.0
2006-09-19 16:17:00,1.8875,1.8875,1.88716,1.88722,55600000.0
2006-09-19 16:18:00,1.88701,1.88707,1.8869,1.88702,133399998.0
2006-09-19 16:19:00,1.8871,1.88737,1.8871,1.88737,29300000.0
2006-09-19 16:20:00,1.88733,1.8875,1.88727,1.88742,66100000.0
2006-09-19 16:21:00,1.88745,1.8876,1.88745,1.8876,78500000.0
2006-09-19 16:22:00,1.88761,1.88783,1.8876,1.88783,42100000.0
2006-09-19 16:23:00,1.88781,1.88789,1.88775,1.88784,132400001.0
2006-09-19 16:24:00,1.88797,1.88797,1.8876,1.88764,99300002.0
2006-09-19 16:25:00,1.88779,1.88786,1.88773,1.88784,32100000.0
2006-09-19 16:26:00,1.88791,1.88791,1.88757,1.88764,41699999.0
2006-09-19 16:27:00,1.88761,1.88773,1.88761,1.88771,16800000.0
2006-09-19 16:28:00,1.88764,1.88764,1.88727,1.88727,69499998.0
2006-09-19 16:29:00,1.88728,1.88732,1.88728,1.88732,11600000.0
2006-09-19 16:30:00,1.88723,1.88732,1.88723,1.8873,40700000.0
2006-09-19 16:31:00,1.88733,1.88748,1.88733,1.88748,74100000.0
2006-09-19 16:32:00,1.8875,1.8875,1.88739,1.88739,37500000.0
2006-09-19 16:33:00,1.8873,1.8874,1.88724,1.8874,37200000.0
2006-09-19 16:34:00,1.88745,1.88758,1.8874,1.88749,80899999.0
2006-09-19 16:35:00,1.88745,1.88747,1.88722,1.88738,57800000.0
2006-09-19 16:36:00,1.88752,1.88756,1.88741,1.88741,36000000.0
2006-09-19 16:37:00,1.8874,1.88743,1.88731,1.88743,68899999.0
2006-09-19 16:38:00,1.88744,1.88765,1.88744,1.88765,68300000.0
2006-09-19 16:39:00,1.88757,1.8877,1.88757,1.88758,97600002.0
2006-09-19 16:40:00,1.88761,1.88764,1.88745,1.88751,95400001.0
2006-09-19 16:41:00,1.88732,1.88759,1.88732,1.88741,159699998.0
2006-09-19 16:42:00,1.88739,1.88741,1.88735,1.88737,8900000.0
2006-09-19 16:43:00,1.88725,1.88746,1.88723,1.88732,61500000.0
2006-09-19 16:44:00,1.88737,1.88737,1.88716,1.8873,59100000.0
2006-09-19 16:45:00,1.88733,1.88737,1.88725,1.88733,92200000.0
2006-09-19 16:46:00,1.88728,1.88737,1.88726,1.8873,130300002.0
2006-09-19 16:47:00,1.88731,1.88746,1.88721,1.8873,57300001.0
2006-09-19 16:48:00,1.88739,1.88746,1.88722,1.88722,70300001.0
2006-09-19 16:49:00,1.88728,1.88728,1.88719,1.88728,7500000.0
2006-09-19 16:50:00,1.88727,1.88746,1.88727,1.88742,41800001.0
2006-09-19 16:51:00,1.88742,1.88762,1.88742,1.88758,98000002.0
2006-09-19 16:52:00,1.8876,1.88765,1.88746,1.88746,50700001.0
2006-09-19 16:53:00,1.88739,1.88748,1.88739,1.88745,49300000.0
2006-09-19 16:54:00,1.88743,1.88757,1.88743,1.88757,56200000.0
2006-09-19 16:55:00,1.8876,1.88771,1.88745,1.88771,47200000.0
2006-09-19 16:56:00,1.8877,1.8878,1.8876,1.88774,59600000.0
2006-09-19 16:57:00,1.88779,1.88779,1.88745,1.88745,108900003.0
2006-09-19 16:58:00,1.88736,1.88743,1.88709,1.88709,43300001.0
2006-09-19 16:59:00,1.88698,1.88699,1.88662,1.88676,77799999.0
2006-09-19 17:00:00,1.88666,1.88687,1.88662,1.88662,73599999.0
2006-09-19 17:01:00,1.88658,1.88658,1.88595,1.88595,87799998.0
2006-09-19 17:02:00,1.88588,1.88588,1.88541,1.88549,154700002.0
2006-09-19 17:03:00,1.88557,1.88572,1.88557,1.88567,60999999.0
2006-09-19 17:04:00,1.88552,1.88552,1.88491,1.88495,34700000.0
2006-09-19 17:05:00,1.88506,1.88522,1.88502,1.88502,51500000.0
2006-09-19 17:06:00,1.88505,1.88533,1.88498,1.88525,63150000.0
2006-09-19 17:07:00,1.88542,1.88548,1.88522,1.88542,69100000.0
2006-09-19 17:08:00,1.88541,1.88541,1.88534,1.88534,6100000.0
2006-09-19 17:09:00,1.88502,1.88502,1.88458,1.88465,60200001.0
2006-09-19 17:10:00,1.88463,1.88484,1.88455,1.88471,42700000.0
2006-09-19 17:11:00,1.88464,1.88474,1.88443,1.88449,64600001.0
2006-09-19 17:12:00,1.88463,1.88482,1.8843,1.88481,63399999.0
2006-09-19 17:13:00,1.88477,1.88477,1.88446,1.88463,26600000.0
2006-09-19 17:14:00,1.88485,1.88489,1.88465,1.88465,22700000.0
2006-09-19 17:15:00,1.88444,1.88474,1.88444,1.88468,43950000.0
2006-09-19 17:16:00,1.8847,1.8847,1.8842,1.88436,23400000.0
2006-09-19 17:17:00,1.88412,1.88434,1.88388,1.8839,77500001.0
2006-09-19 17:18:00,1.88378,1.8838,1.88371,1.88377,12400000.0
2006-09-19 17:19:00,1.88371,1.88384,1.88362,1.88381,59100002.0
2006-09-19 17:20:00,1.88374,1.88374,1.88338,1.88367,87300000.0
2006-09-19 17:21:00,1.88373,1.88373,1.88305,1.88305,78100002.0
2006-09-19 17:22:00,1.8828,1.88282,1.88256,1.88282,9600000.0
2006-09-19 17:23:00,1.88298,1.88315,1.88298,1.88308,48399999.0
2006-09-19 17:24:00,1.88308,1.88326,1.88303,1.88318,79100001.0
2006-09-19 17:25:00,1.88323,1.88335,1.88312,1.88335,23800000.0
2006-09-19 17:26:00,1.88342,1.88346,1.88333,1.88346,38200000.0
2006-09-19 17:27:00,1.88384,1.88388,1.88384,1.88388,8500000.0
2006-09-19 17:28:00,1.88401,1.88401,1.88373,1.8838,53800000.0
2006-09-19 17:29:00,1.88376,1.88376,1.88369,1.8837,14300000.0
2006-09-19 17:30:00,1.88355,1.88358,1.88339,1.88358,66000000.0
2006-09-19 17:31:00,1.88338,1.88338,1.88337,1.88337,12400000.0
2006-09-19 17:32:00,1.88317,1.88317,1.88286,1.88289,103000000.0
2006-09-19 17:33:00,1.88289,1.88302,1.88282,1.88293,83000000.0
2006-09-19 17:34:00,1.88295,1.88297,1.88284,1.88284,79999998.0
2006-09-19 17:35:00,1.88278,1.88293,1.88264,1.88288,33900000.0
2006-09-19 17:36:00,1.88283,1.88283,1.88267,1.88282,61400000.0
2006-09-19 17:37:00,1.88287,1.88304,1.88287,1.88301,52900001.0
2006-09-19 17:38:00,1.88307,1.88327,1.88307,1.88321,34600000.0
2006-09-19 17:39:00,1.8833,1.88334,1.8833,1.88333,66200001.0
2006-09-19 17:40:00,1.8832,1.8832,1.88284,1.8829,45100001.0
2006-09-19 17:41:00,1.88288,1.88288,1.88251,1.88251,67799999.0
2006-09-19 17:42:00,1.88231,1.88231,1.88178,1.88208,70600000.0
2006-09-19 17:43:00,1.88231,1.88256,1.88231,1.88246,70599998.0
2006-09-19 17:44:00,1.88253,1.88278,1.88253,1.88278,64200001.0
2006-09-19 17:45:00,1.88275,1.88306,1.88275,1.88306,23400000.0
2006-09-19 17:46:00,1.88306,1.88306,1.88289,1.8829,24100000.0
2006-09-19 17:47:00,1.88287,1.88311,1.88287,1.88308,56400000.0
2006-09-19 17:48:00,1.88307,1.88319,1.883,1.88307,119100001.0
2006-09-19 17:49:00,1.88308,1.88308,1.88292,1.88292,47000000.0
2006-09-19 17:50:00,1.88276,1.88316,1.88276,1.88311,51700000.0
2006-09-19 17:51:00,1.88308,1.88312,1.88297,1.88302,55500000.0
2006-09-19 17:52:00,1.88288,1.88288,1.88199,1.88199,64199999.0
2006-09-19 17:53:00,1.8817,1.88186,1.88157,1.88177,88399998.0
2006-09-19 17:54:00,1.88158,1.88196,1.88158,1.88196,30300000.0
2006-09-19 17:55:00,1.88196,1.88204,1.88196,1.88204,44200001.0
2006-09-19 17:56:00,1.88195,1.88195,1.88172,1.88193,64700000.0
2006-09-19 17:57:00,1.88194,1.88224,1.88194,1.88223,47100000.0
2006-09-19 17:58:00,1.8822,1.88231,1.88218,1.88218,82000000.0
2006-09-19 17:59:00,1.88225,1.88254,1.88225,1.8825,45900000.0
2006-09-19 18:00:00,1.88255,1.88255,1.88225,1.88225,35900001.0
2006-09-19 18:01:00,1.88225,1.8824,1.88217,1.88217,1038200005.0
2006-09-19 18:02:00,1.8822,1.88257,1.8822,1.88251,1266700008.0
2006-09-19 18:03:00,1.88243,1.88251,1.8821,1.8821,1427000004.0
2006-09-19 18:04:00,1.88211,1.88211,1.88147,1.88147,808300002.0
2006-09-19 18:05:00,1.88137,1.88159,1.88131,1.88132,977800001.0
2006-09-19 18:06:00,1.88129,1.88196,1.88129,1.8818,1024600001.0
2006-09-19 18:07:00,1.88181,1.88187,1.88154,1.88183,1259199999.0
2006-09-19 18:08:00,1.88186,1.88193,1.88174,1.8819,1162569994.0
2006-09-19 18:09:00,1.882,1.882,1.88178,1.88178,514350001.0
2006-09-19 18:10:00,1.88177,1.88177,1.88148,1.88148,828399999.0
2006-09-19 18:11:00,1.88133,1.88137,1.88112,1.88135,541899998.0
2006-09-19 18:12:00,1.88126,1.88145,1.88121,1.88134,827499999.0
2006-09-19 18:13:00,1.8814,1.88153,1.88138,1.88148,489700000.0
2006-09-19 18:14:00,1.88152,1.88165,1.88148,1.88158,811299995.0
2006-09-19 18:15:00,1.88164,1.88173,1.88152,1.88152,851999997.0
2006-09-19 18:16:00,1.88151,1.88151,1.88125,1.8813,731300000.0
2006-09-19 18:17:00,1.88135,1.8814,1.88121,1.88138,446000001.0
2006-09-19 18:18:00,1.88138,1.88138,1.88121,1.88127,641800001.0
2006-09-19 18:19:00,1.88137,1.88144,1.88129,1.88136,383500002.0
2006-09-19 18:20:00,1.88138,1.88138,1.88116,1.88128,499900000.0
2006-09-19 18:21:00,1.8812,1.8812,1.88098,1.88112,814399994.0
2006-09-19 18:22:00,1.88131,1.88143,1.88119,1.88121,615100000.0
2006-09-19 18:23:00,1.88121,1.88131,1.88117,1.88125,880800004.0
2006-09-19 18:24:00,1.88127,1.88142,1.88122,1.88137,954500002.0
2006-09-19 18:25:00,1.88134,1.88144,1.88115,1.88133,712300008.0
2006-09-19 18:26:00,1.88139,1.88208,1.88139,1.88207,533500003.0
2006-09-19 18:27:00,1.88224,1.88229,1.88198,1.88198,833199998.0
2006-09-19 18:28:00,1.8819,1.8819,1.88168,1.88188,417700000.0
2006-09-19 18:29:00,1.88186,1.88205,1.88186,1.88193,846199997.0
2006-09-19 18:30:00,1.88184,1.88184,1.88142,1.88142,631849998.0
2006-09-19 18:31:00,1.88141,1.8816,1.88135,1.88156,514650003.0
2006-09-19 18:32:00,1.8817,1.8818,1.88164,1.88164,340000000.0
2006-09-19 18:33:00,1.88161,1.8818,1.88157,1.88166,884899994.0
2006-09-19 18:34:00,1.88162,1.88176,1.88154,1.88163,687599996.0
2006-09-19 18:35:00,1.88167,1.88191,1.88167,1.88175,340599998.0
2006-09-19 18:36:00,1.88173,1.88173,1.88157,1.88157,109600002.0
2006-09-19 18:37:00,1.88157,1.88165,1.88153,1.8816,106500000.0
2006-09-19 18:38:00,1.88166,1.88191,1.88163,1.88191,207100002.0
2006-09-19 18:39:00,1.88188,1.8819,1.88169,1.88169,302199997.0
2006-09-19 18:40:00,1.88165,1.88181,1.88163,1.8817,394800001.0
2006-09-19 18:41:00,1.88168,1.88181,1.8815,1.88157,293599999.0
2006-09-19 18:42:00,1.88154,1.88156,1.88147,1.88152,130799997.0
2006-09-19 18:43:00,1.88154,1.88154,1.8814,1.8814,103400000.0
2006-09-19 18:44:00,1.88135,1.88149,1.88133,1.88138,463800001.0
2006-09-19 18:45:00,1.88135,1.88146,1.88125,1.88126,256700000.0
2006-09-19 18:46:00,1.88123,1.88123,1.8811,1.88118,178500000.0
2006-09-19 18:47:00,1.8812,1.88125,1.88117,1.8812,275000003.0
2006-09-19 18:48:00,1.88115,1.88126,1.88114,1.8812,477446993.0
2006-09-19 18:49:00,1.8812,1.8812,1.88118,1.88118,115900001.0
2006-09-19 18:50:00,1.8811,1.88122,1.8811,1.88115,149400000.0
2006-09-19 18:51:00,1.88115,1.88115,1.8809,1.8809,434600002.0
2006-09-19 18:52:00,1.88084,1.88092,1.88066,1.88077,617950001.0
2006-09-19 18:53:00,1.88072,1.88101,1.88068,1.88085,431250006.0
2006-09-19 18:54:00,1.88083,1.881,1.88071,1.88075,325100003.0
2006-09-19 18:55:00,1.88083,1.88102,1.88083,1.88089,625099994.0
2006-09-19 18:56:00,1.88091,1.88116,1.88091,1.88107,212099998.0
2006-09-19 18:57:00,1.88094,1.88095,1.88078,1.88087,457399999.0
2006-09-19 18:58:00,1.88075,1.88081,1.8806,1.88061,702900002.0
2006-09-19 18:59:00,1.88052,1.88053,1.88013,1.8802,436046995.0
2006-09-19 19:00:00,1.88019,1.88027,1.88003,1.88003,346450003.0
2006-09-19 19:01:00,1.88004,1.88011,1.87999,1.88,101600001.0
2006-09-19 19:02:00,1.88003,1.88024,1.87999,1.87999,372499999.0
2006-09-19 19:03:00,1.88003,1.8804,1.88001,1.88017,548500001.0
2006-09-19 19:04:00,1.88033,1.88033,1.8801,1.88015,359000001.0
2006-09-19 19:05:00,1.88013,1.88013,1.87989,1.87989,110599999.0
2006-09-19 19:06:00,1.87989,1.88001,1.8798,1.88001,552199997.0
2006-09-19 19:07:00,1.88008,1.88016,1.88004,1.88008,470700000.0
2006-09-19 19:08:00,1.88,1.88012,1.87989,1.88012,472800002.0
2006-09-19 19:09:00,1.88013,1.88013,1.87994,1.87998,290199999.0
2006-09-19 19:10:00,1.88003,1.88013,1.87993,1.88013,433300001.0
2006-09-19 19:11:00,1.88018,1.88018,1.88008,1.88008,89299999.0
2006-09-19 19:12:00,1.88006,1.88018,1.87996,1.88001,264399998.0
2006-09-19 19:13:00,1.87997,1.88012,1.87995,1.88005,451799999.0
2006-09-19 19:14:00,1.87999,1.88004,1.87994,1.88004,234850002.0
2006-09-19 19:15:00,1.88009,1.88034,1.88009,1.88032,284999999.0
2006-09-19 19:16:00,1.88038,1.88068,1.88038,1.88068,165400001.0
2006-09-19 19:17:00,1.88076,1.88083,1.88076,1.88077,176049997.0
2006-09-19 19:18:00,1.88071,1.88089,1.88042,1.88048,202399998.0
2006-09-19 19:19:00,1.88043,1.88043,1.88028,1.88034,264900001.0
2006-09-19 19:20:00,1.8804,1.88057,1.88032,1.88049,333599998.0
2006-09-19 19:21:00,1.88054,1.88062,1.88052,1.88059,268999998.0
2006-09-19 19:22:00,1.88062,1.88081,1.88047,1.88081,211699999.0
2006-09-19 19:23:00,1.88091,1.88116,1.88091,1.88112,405599999.0
2006-09-19 19:24:00,1.88117,1.88123,1.88117,1.88117,147900000.0
2006-09-19 19:25:00,1.88107,1.88107,1.88056,1.88076,76800000.0
2006-09-19 19:26:00,1.88072,1.88078,1.88063,1.88063,442000001.0
2006-09-19 19:27:00,1.88074,1.88104,1.88074,1.88104,536900000.0
2006-09-19 19:28:00,1.8811,1.88125,1.881,1.88101,332300000.0
2006-09-19 19:29:00,1.88093,1.88104,1.88092,1.88093,297599998.0
2006-09-19 19:30:00,1.88087,1.88102,1.88087,1.8809,536099996.0
2006-09-19 19:31:00,1.88089,1.88095,1.8808,1.88095,247600000.0
2006-09-19 19:32:00,1.88097,1.881,1.88083,1.88095,393900002.0
2006-09-19 19:33:00,1.88104,1.88141,1.88104,1.88141,237400000.0
2006-09-19 19:34:00,1.88143,1.88163,1.88143,1.88158,181550000.0
2006-09-19 19:35:00,1.88159,1.88165,1.88151,1.88158,382000001.0
2006-09-19 19:36:00,1.8815,1.88152,1.8811,1.88113,378099999.0
2006-09-19 19:37:00,1.88105,1.88121,1.88105,1.8811,304700003.0
2006-09-19 19:38:00,1.88106,1.88106,1.88075,1.88075,148500000.0
2006-09-19 19:39:00,1.8808,1.88083,1.88075,1.88083,184800002.0
2006-09-19 19:40:00,1.88079,1.88082,1.8807,1.88071,281400000.0
2006-09-19 19:41:00,1.8808,1.88088,1.88077,1.8808,389300000.0
2006-09-19 19:42:00,1.8808,1.88085,1.88075,1.88085,273000002.0
2006-09-19 19:43:00,1.88083,1.88086,1.88064,1.8807,138700002.0
2006-09-19 19:44:00,1.88071,1.88105,1.88071,1.88105,373300003.0
2006-09-19 19:45:00,1.8811,1.88123,1.88103,1.88115,190300003.0
2006-09-19 19:46:00,1.88113,1.88113,1.881,1.88107,260349999.0
2006-09-19 19:47:00,1.88109,1.8811,1.88098,1.88109,159399999.0
2006-09-19 19:48:00,1.88113,1.88125,1.88113,1.8812,161300000.0
2006-09-19 19:49:00,1.88122,1.88122,1.881,1.88121,300199998.0
2006-09-19 19:50:00,1.88129,1.88159,1.88129,1.8814,241000000.0
2006-09-19 19:51:00,1.88132,1.88143,1.88122,1.88133,287699998.0
2006-09-19 19:52:00,1.88144,1.88149,1.88126,1.8814,88900000.0
2006-09-19 19:53:00,1.88143,1.88143,1.88132,1.88135,117700000.0
2006-09-19 19:54:00,1.88132,1.88132,1.88113,1.88113,196000001.0
2006-09-19 19:55:00,1.88105,1.88116,1.881,1.88116,148499999.0
2006-09-19 19:56:00,1.88127,1.88188,1.88127,1.88173,227000002.0
2006-09-19 19:57:00,1.88162,1.88172,1.88161,1.88161,248999999.0
2006-09-19 19:58:00,1.88157,1.8816,1.88143,1.88143,292800001.0
2006-09-19 19:59:00,1.88138,1.88151,1.88138,1.88143,274070001.0
2006-09-19 20:00:00,1.88142,1.88164,1.88135,1.88147,203900001.0
2006-09-19 20:01:00,1.88145,1.88145,1.8814,1.88145,273300001.0
2006-09-19 20:02:00,1.8814,1.8814,1.88121,1.8813,115900000.0
2006-09-19 20:03:00,1.88129,1.88131,1.88122,1.88122,90099999.0
2006-09-19 20:04:00,1.8812,1.8812,1.88115,1.88118,244700002.0
2006-09-19 20:05:00,1.88115,1.88126,1.88112,1.8812,149146993.0
2006-09-19 20:06:00,1.88128,1.88134,1.8812,1.88122,244700002.0
2006-09-19 20:07:00,1.8812,1.88125,1.88117,1.8812,122299999.0
2006-09-19 20:08:00,1.88125,1.88125,1.88117,1.88125,291500001.0
2006-09-19 20:09:00,1.88117,1.88125,1.88115,1.8812,57200000.0
2006-09-19 20:10:00,1.88122,1.88138,1.88122,1.88135,119399999.0
2006-09-19 20:11:00,1.88143,1.88158,1.88138,1.88156,48700000.0
2006-09-19 20:12:00,1.88148,1.88155,1.88137,1.88148,404799998.0
2006-09-19 20:13:00,1.88149,1.88172,1.88149,1.88163,185600000.0
2006-09-19 20:14:00,1.88171,1.8818,1.88167,1.88168,142500000.0
2006-09-19 20:15:00,1.8817,1.88186,1.8816,1.88183,306300000.0
2006-09-19 20:16:00,1.88196,1.88245,1.88196,1.8823,119400000.0
2006-09-19 20:17:00,1.88233,1.88237,1.88231,1.88232,70499999.0
2006-09-19 20:18:00,1.8823,1.88236,1.8822,1.88221,140900000.0
2006-09-19 20:19:00,1.88223,1.88226,1.88216,1.88225,123400000.0
2006-09-19 20:20:00,1.88224,1.88239,1.88223,1.88229,328100000.0
2006-09-19 20:21:00,1.8823,1.88233,1.8823,1.8823,138600000.0
2006-09-19 20:22:00,1.88227,1.88251,1.88216,1.8825,148800000.0
2006-09-19 20:23:00,1.88254,1.88258,1.88246,1.88248,287499998.0
2006-09-19 20:24:00,1.88243,1.88243,1.88234,1.88239,80900001.0
2006-09-19 20:25:00,1.88227,1.88232,1.882,1.882,494000001.0
2006-09-19 20:26:00,1.88189,1.8822,1.88189,1.88218,497199999.0
2006-09-19 20:27:00,1.88223,1.88226,1.8821,1.88226,212900002.0
2006-09-19 20:28:00,1.88222,1.88238,1.88216,1.88237,340499997.0
2006-09-19 20:29:00,1.88238,1.88238,1.88222,1.88222,212599998.0
2006-09-19 20:30:00,1.88218,1.88225,1.8821,1.88215,1009899996.0
2006-09-19 20:31:00,1.88213,1.88235,1.88213,1.8823,540100000.0
2006-09-19 20:32:00,1.88226,1.88235,1.88184,1.88184,674999996.0
2006-09-19 20:33:00,1.88178,1.88183,1.88152,1.88152,224999999.0
2006-09-19 20:34:00,1.88154,1.88155,1.88143,1.88143,43800000.0
2006-09-19 20:35:00,1.88139,1.88153,1.88138,1.88147,102199998.0
2006-09-19 20:36:00,1.88146,1.88147,1.88138,1.88145,181800001.0
2006-09-19 20:37:00,1.88137,1.88153,1.88137,1.88138,140499999.0
2006-09-19 20:38:00,1.88135,1.88146,1.88122,1.88133,252900000.0
2006-09-19 20:39:00,1.88135,1.88135,1.88114,1.88124,246499998.0
2006-09-19 20:40:00,1.88118,1.88119,1.88106,1.88118,163600001.0
2006-09-19 20:41:00,1.88119,1.88134,1.88109,1.88134,194000001.0
2006-09-19 20:42:00,1.88143,1.88155,1.88143,1.88155,32700000.0
2006-09-19 20:43:00,1.8816,1.8817,1.88155,1.88168,255400001.0
2006-09-19 20:44:00,1.88165,1.88178,1.88165,1.88178,510400005.0
2006-09-19 20:45:00,1.88178,1.88178,1.88158,1.88158,92000001.0
2006-09-19 20:46:00,1.88155,1.88155,1.8815,1.88154,152700000.0
2006-09-19 20:47:00,1.88149,1.88154,1.88141,1.88148,494999997.0
2006-09-19 20:48:00,1.88137,1.8814,1.88134,1.88137,86399999.0
2006-09-19 20:49:00,1.88133,1.88133,1.88122,1.88132,98400000.0
2006-09-19 20:50:00,1.88132,1.88136,1.88126,1.88134,357499999.0
2006-09-19 20:51:00,1.88142,1.88142,1.88127,1.88131,393999997.0
2006-09-19 20:52:00,1.88122,1.88138,1.88117,1.88123,196299998.0
2006-09-19 20:53:00,1.88123,1.88134,1.88117,1.88118,669899998.0
2006-09-19 20:54:00,1.8812,1.88126,1.88116,1.88117,320700001.0
2006-09-19 20:55:00,1.88119,1.88123,1.88112,1.88122,438500002.0
2006-09-19 20:56:00,1.88127,1.88142,1.88127,1.88127,354300001.0
2006-09-19 20:57:00,1.8814,1.88152,1.88129,1.88137,580199997.0
2006-09-19 20:58:00,1.8814,1.88141,1.88122,1.88128,213300001.0
2006-09-19 20:59:00,1.88126,1.88145,1.88126,1.88138,746299995.0
2006-09-19 21:00:00,1.88142,1.88147,1.88134,1.88137,387599997.0
2006-09-19 21:01:00,1.88141,1.8815,1.88138,1.88141,328399997.0
2006-09-19 21:02:00,1.8814,1.88144,1.88135,1.88142,195899999.0
2006-09-19 21:03:00,1.88134,1.88135,1.88127,1.88127,223999999.0
2006-09-19 21:04:00,1.88127,1.88139,1.88126,1.88136,152150001.0
2006-09-19 21:05:00,1.88141,1.88156,1.88141,1.8815,243599999.0
2006-09-19 21:06:00,1.88147,1.88151,1.88143,1.88149,146199999.0
2006-09-19 21:07:00,1.88148,1.88153,1.88139,1.88153,68100000.0
2006-09-19 21:08:00,1.88151,1.8816,1.88146,1.8816,44700000.0
2006-09-19 21:09:00,1.88156,1.88161,1.88145,1.88152,145300001.0
2006-09-19 21:10:00,1.88166,1.88173,1.88166,1.88173,73599999.0
2006-09-19 21:11:00,1.8817,1.88177,1.8817,1.88175,143199998.0
2006-09-19 21:12:00,1.88175,1.88177,1.8817,1.88175,110200001.0
2006-09-19 21:13:00,1.8817,1.88175,1.88168,1.88168,199300002.0
2006-09-19 21:14:00,1.8817,1.88175,1.88165,1.8817,359800000.0
2006-09-19 21:15:00,1.88175,1.88175,1.88163,1.88173,224999999.0
2006-09-19 21:16:00,1.88174,1.88178,1.88165,1.88178,29100000.0
2006-09-19 21:17:00,1.8818,1.88183,1.88172,1.88183,205100000.0
2006-09-19 21:18:00,1.88178,1.88181,1.88161,1.88176,124000001.0
2006-09-19 21:19:00,1.88185,1.88185,1.88174,1.88176,146499997.0
2006-09-19 21:20:00,1.88175,1.88175,1.88165,1.88172,237900002.0
2006-09-19 21:21:00,1.88172,1.88175,1.8817,1.8817,136600002.0
2006-09-19 21:22:00,1.88173,1.88173,1.88165,1.88168,178999999.0
2006-09-19 21:23:00,1.88169,1.88169,1.88167,1.88167,47600000.0
2006-09-19 21:24:00,1.8816,1.88167,1.88159,1.88167,200699997.0
2006-09-19 21:25:00,1.88152,1.88178,1.88132,1.88153,120799999.0
2006-09-19 21:26:00,1.88172,1.88172,1.88162,1.88168,65900000.0
2006-09-19 21:27:00,1.8817,1.88173,1.88167,1.88169,126499997.0
2006-09-19 21:28:00,1.88168,1.88172,1.88163,1.88168,193099999.0
2006-09-19 21:29:00,1.88168,1.88172,1.88168,1.88172,24200001.0
2006-09-19 21:30:00,1.88168,1.88172,1.88168,1.88172,12000000.0
2006-09-19 21:31:00,1.88174,1.88174,1.88164,1.88167,19900000.0
2006-09-19 21:32:00,1.88169,1.88179,1.88158,1.88165,241699997.0
2006-09-19 21:33:00,1.88175,1.88177,1.88167,1.88173,324300000.0
2006-09-19 21:34:00,1.88175,1.88175,1.88165,1.88165,168750000.0
2006-09-19 21:35:00,1.88172,1.88175,1.88167,1.88167,18400000.0
2006-09-19 21:36:00,1.88166,1.88173,1.88152,1.88152,148299999.0
2006-09-19 21:37:00,1.88147,1.88162,1.88143,1.88147,176699998.0
2006-09-19 21:38:00,1.8814,1.88148,1.88139,1.8814,114600002.0
2006-09-19 21:39:00,1.88148,1.88148,1.88145,1.88145,45100001.0
2006-09-19 21:40:00,1.88142,1.88143,1.88137,1.8814,98846994.0
2006-09-19 21:41:00,1.8814,1.88148,1.88137,1.88142,124499999.0
2006-09-19 21:42:00,1.88143,1.88147,1.88135,1.88147,121200002.0
2006-09-19 21:43:00,1.8816,1.88163,1.88109,1.88113,60900001.0
2006-09-19 21:44:00,1.8814,1.88157,1.88126,1.88135,78200000.0
2006-09-19 21:45:00,1.88142,1.88145,1.88142,1.88145,153800001.0
2006-09-19 21:46:00,1.88142,1.88143,1.88138,1.88143,115899998.0
2006-09-19 21:47:00,1.88145,1.88148,1.8814,1.88143,170900000.0
2006-09-19 21:48:00,1.88141,1.88151,1.88141,1.88141,104600001.0
2006-09-19 21:49:00,1.88118,1.88139,1.88118,1.8813,59999999.0
2006-09-19 21:50:00,1.88127,1.88135,1.88124,1.88127,61200001.0
2006-09-19 21:51:00,1.88117,1.88129,1.88117,1.88124,182100002.0
2006-09-19 21:52:00,1.88128,1.8813,1.88118,1.88118,86099998.0
2006-09-19 21:53:00,1.88118,1.88124,1.88118,1.8812,74799998.0
2006-09-19 21:54:00,1.88122,1.88122,1.88109,1.88113,117100002.0
2006-09-19 21:55:00,1.88117,1.88134,1.88117,1.88128,163600001.0
2006-09-19 21:56:00,1.8813,1.88135,1.8813,1.88135,83099998.0
2006-09-19 21:57:00,1.88134,1.88134,1.88126,1.88128,49799999.0
2006-09-19 21:58:00,1.88128,1.88128,1.88121,1.88128,71399999.0
2006-09-19 21:59:00,1.88128,1.88135,1.88124,1.8813,480099998.0
2006-09-19 22:00:00,1.88131,1.88135,1.88122,1.88122,122900001.0
2006-09-19 22:01:00,1.88125,1.88125,1.88117,1.88118,117900000.0
2006-09-19 22:02:00,1.88118,1.88132,1.88112,1.88132,218900000.0
2006-09-19 22:03:00,1.88138,1.88164,1.88138,1.88152,93399999.0
2006-09-19 22:04:00,1.88145,1.88153,1.88142,1.88142,372299998.0
2006-09-19 22:05:00,1.8814,1.88147,1.88133,1.88147,82949998.0
2006-09-19 22:06:00,1.88153,1.88164,1.88153,1.8816,65800001.0
2006-09-19 22:07:00,1.88159,1.88167,1.88158,1.88167,89900001.0
2006-09-19 22:08:00,1.8817,1.88175,1.88167,1.88167,42200000.0
2006-09-19 22:09:00,1.88167,1.88167,1.88163,1.88163,25900000.0
2006-09-19 22:10:00,1.88158,1.88169,1.88157,1.88157,52100001.0
2006-09-19 22:11:00,1.88155,1.88164,1.88152,1.8816,48900000.0
2006-09-19 22:12:00,1.8816,1.88163,1.88155,1.88157,240099996.0
2006-09-19 22:13:00,1.8816,1.88162,1.8816,1.8816,64500000.0
2006-09-19 22:14:00,1.8816,1.8816,1.8816,1.8816,75700003.0
2006-09-19 22:15:00,1.88156,1.88156,1.88127,1.88134,270899999.0
2006-09-19 22:16:00,1.88127,1.88143,1.88126,1.88131,225699999.0
2006-09-19 22:17:00,1.88128,1.88132,1.88113,1.88132,36200000.0
2006-09-19 22:18:00,1.88138,1.88151,1.88138,1.88143,70800001.0
2006-09-19 22:19:00,1.88138,1.88138,1.88126,1.88128,78100002.0
2006-09-19 22:20:00,1.8813,1.88135,1.88127,1.88127,71899999.0
2006-09-19 22:21:00,1.88133,1.88137,1.88127,1.88127,88400000.0
2006-09-19 22:22:00,1.88137,1.8814,1.88131,1.88134,51500000.0
2006-09-19 22:23:00,1.88135,1.88145,1.88128,1.88128,150450000.0
2006-09-19 22:24:00,1.8813,1.88146,1.88129,1.88144,46600000.0
2006-09-19 22:25:00,1.88149,1.88155,1.88145,1.88145,65400001.0
2006-09-19 22:26:00,1.88145,1.88153,1.88145,1.88153,28700000.0
2006-09-19 22:27:00,1.88149,1.88153,1.88139,1.88151,26800000.0
2006-09-19 22:28:00,1.8816,1.88164,1.88153,1.88153,51900000.0
2006-09-19 22:29:00,1.88146,1.8815,1.88127,1.88127,215400002.0
2006-09-19 22:30:00,1.88131,1.88143,1.88131,1.88135,104400000.0
2006-09-19 22:31:00,1.88137,1.88143,1.88137,1.88141,73200001.0
2006-09-19 22:32:00,1.88142,1.88159,1.88142,1.88145,182099998.0
2006-09-19 22:33:00,1.88145,1.8815,1.88145,1.88145,61700000.0
2006-09-19 22:34:00,1.88145,1.8816,1.88145,1.88149,156800001.0
2006-09-19 22:35:00,1.8815,1.88167,1.88146,1.88149,86199999.0
2006-09-19 22:36:00,1.88169,1.88191,1.88169,1.88189,66999999.0
2006-09-19 22:37:00,1.88205,1.88205,1.882,1.882,130399997.0
2006-09-19 22:38:00,1.88185,1.88185,1.88167,1.88172,39200000.0
2006-09-19 22:39:00,1.88168,1.88195,1.88166,1.88195,94799999.0
2006-09-19 22:40:00,1.88186,1.88191,1.8818,1.88188,94899999.0
2006-09-19 22:41:00,1.88187,1.88187,1.88168,1.88171,112099999.0
2006-09-19 22:42:00,1.88167,1.88173,1.88159,1.88173,56100000.0
2006-09-19 22:43:00,1.88165,1.88165,1.88149,1.88149,85600000.0
2006-09-19 22:44:00,1.88156,1.88199,1.88156,1.88199,69600000.0
2006-09-19 22:45:00,1.88202,1.88204,1.88194,1.88197,63600000.0
2006-09-19 22:46:00,1.88195,1.88202,1.88195,1.88202,80899999.0
2006-09-19 22:47:00,1.88204,1.88204,1.88196,1.88201,91600002.0
2006-09-19 22:48:00,1.88201,1.88208,1.88194,1.88194,48999999.0
2006-09-19 22:49:00,1.88194,1.88201,1.88194,1.88201,45100000.0
2006-09-19 22:50:00,1.88203,1.88234,1.88203,1.88227,49000000.0
2006-09-19 22:51:00,1.88233,1.88247,1.88231,1.88245,57900001.0
2006-09-19 22:52:00,1.88232,1.88237,1.88227,1.88227,73399999.0
2006-09-19 22:53:00,1.88232,1.88249,1.88223,1.8824,34400000.0
2006-09-19 22:54:00,1.88256,1.88256,1.88238,1.88238,59200000.0
2006-09-19 22:55:00,1.88233,1.88251,1.88233,1.88248,90900002.0
2006-09-19 22:56:00,1.8824,1.8824,1.8822,1.8822,109700001.0
2006-09-19 22:57:00,1.88228,1.88243,1.88223,1.88236,173200000.0
2006-09-19 22:58:00,1.88222,1.88239,1.88217,1.88221,104600002.0
2006-09-19 22:59:00,1.88217,1.88217,1.88202,1.88206,125699998.0
2006-09-19 23:00:00,1.88175,1.88192,1.88157,1.88192,26800000.0
2006-09-19 23:01:00,1.88198,1.88198,1.88172,1.88172,25900000.0
2006-09-19 23:02:00,1.88175,1.8819,1.88175,1.8819,19200000.0
2006-09-19 23:03:00,1.88198,1.88198,1.8818,1.88185,43900001.0
2006-09-19 23:04:00,1.8819,1.88195,1.88182,1.88193,72200000.0
2006-09-19 23:05:00,1.88186,1.88186,1.88136,1.88165,104199998.0
2006-09-19 23:06:00,1.88172,1.88178,1.8815,1.88165,116899998.0
2006-09-19 23:07:00,1.88168,1.88169,1.88166,1.88166,25800000.0
2006-09-19 23:08:00,1.88156,1.88156,1.88123,1.88137,71899999.0
2006-09-19 23:09:00,1.88141,1.88151,1.88141,1.88148,25600000.0
2006-09-19 23:10:00,1.8815,1.88163,1.88134,1.88163,36000001.0
2006-09-19 23:11:00,1.88165,1.88165,1.88131,1.88138,36700000.0
2006-09-19 23:12:00,1.88135,1.88136,1.88132,1.88136,70699998.0
2006-09-19 23:13:00,1.88142,1.88142,1.88126,1.88128,47300000.0
2006-09-19 23:14:00,1.88121,1.8815,1.88121,1.8813,121100002.0
2006-09-19 23:15:00,1.88147,1.88163,1.88147,1.88157,43000000.0
2006-09-19 23:16:00,1.88168,1.88172,1.88168,1.88172,37600000.0
2006-09-19 23:17:00,1.88168,1.88172,1.88164,1.88167,80100000.0
2006-09-19 23:18:00,1.88154,1.88154,1.88107,1.88113,94399999.0
2006-09-19 23:19:00,1.88107,1.88107,1.8809,1.8809,34200000.0
2006-09-19 23:20:00,1.88087,1.88087,1.88061,1.88073,36500000.0
2006-09-19 23:21:00,1.8808,1.88091,1.88079,1.88086,62599999.0
2006-09-19 23:22:00,1.88085,1.88104,1.88085,1.88104,59599999.0
2006-09-19 23:23:00,1.88098,1.88106,1.88091,1.88098,73000000.0
2006-09-19 23:24:00,1.88092,1.88108,1.88087,1.88108,55099999.0
2006-09-19 23:25:00,1.88115,1.8812,1.88102,1.88118,77700000.0
2006-09-19 23:26:00,1.88123,1.88123,1.88113,1.88117,27999999.0
2006-09-19 23:27:00,1.88118,1.88122,1.88118,1.88122,37099999.0
2006-09-19 23:28:00,1.88145,1.88168,1.88099,1.88099,51699999.0
2006-09-19 23:29:00,1.88099,1.88128,1.88099,1.88128,70500000.0
2006-09-19 23:30:00,1.88141,1.88178,1.88141,1.88178,35500000.0
2006-09-19 23:31:00,1.88169,1.88169,1.88149,1.88149,73200001.0
2006-09-19 23:32:00,1.88164,1.88228,1.88155,1.88216,47900000.0
2006-09-19 23:33:00,1.88146,1.88149,1.88109,1.88109,71900001.0
2006-09-19 23:34:00,1.88105,1.88137,1.88105,1.88136,65600000.0
2006-09-19 23:35:00,1.88135,1.88147,1.88135,1.88147,19100000.0
2006-09-19 23:36:00,1.88143,1.88143,1.88132,1.88132,21700000.0
2006-09-19 23:37:00,1.88138,1.88142,1.88138,1.88142,13900000.0
2006-09-19 23:38:00,1.88147,1.88147,1.88126,1.88135,117000002.0
2006-09-19 23:39:00,1.88135,1.88143,1.8813,1.88137,116399997.0
2006-09-19 23:40:00,1.88125,1.88125,1.8812,1.88125,36100000.0
2006-09-19 23:41:00,1.88113,1.88113,1.88113,1.88113,3500000.0
2006-09-19 23:42:00,1.88118,1.88118,1.88102,1.88109,39000000.0
2006-09-19 23:43:00,1.88117,1.8813,1.88093,1.88102,60000001.0
2006-09-19 23:44:00,1.88119,1.88128,1.88119,1.88128,17400001.0
2006-09-19 23:45:00,1.88133,1.88133,1.88115,1.88129,27499999.0
2006-09-19 23:46:00,1.88116,1.88116,1.88095,1.88095,16900000.0
2006-09-19 23:47:00,1.88092,1.88092,1.88082,1.88082,29900000.0
2006-09-19 23:48:00,1.88086,1.88107,1.88086,1.88086,77100001.0
2006-09-19 23:49:00,1.88101,1.88101,1.8808,1.8808,50799999.0
2006-09-19 23:50:00,1.88085,1.88098,1.88085,1.88092,53000002.0
2006-09-19 23:51:00,1.88085,1.88085,1.88057,1.88059,45700000.0
2006-09-19 23:52:00,1.88055,1.88091,1.8805,1.88091,82899998.0
2006-09-19 23:53:00,1.88096,1.88096,1.88094,1.88094,22300000.0
2006-09-19 23:54:00,1.88093,1.88098,1.88079,1.88079,88499999.0
2006-09-19 23:55:00,1.88076,1.88087,1.88066,1.88085,35400000.0
2006-09-19 23:56:00,1.88073,1.88073,1.8806,1.88068,72100000.0
2006-09-19 23:57:00,1.88057,1.88057,1.88053,1.88053,12000000.0
2006-09-19 23:58:00,1.88062,1.88074,1.88061,1.88061,33300000.0
2006-09-19 23:59:00,1.8808,1.88111,1.8808,1.88107,32400000.0
2006-09-20 00:00:00,1.88101,1.88101,1.88091,1.88095,82200000.0
2006-09-20 00:01:00,1.88103,1.88103,1.88092,1.88098,57600001.0
2006-09-20 00:02:00,1.88096,1.88096,1.88094,1.88094,16200000.0
2006-09-20 00:03:00,1.88088,1.88092,1.88074,1.88092,36600000.0
2006-09-20 00:04:00,1.88077,1.88078,1.88077,1.88078,23000000.0
2006-09-20 00:05:00,1.88095,1.88095,1.88095,1.88095,3200000.0
2006-09-20 00:06:00,1.88085,1.88085,1.88085,1.88085,10500000.0
2006-09-20 00:07:00,1.88082,1.88102,1.88082,1.88091,29500000.0
2006-09-20 00:08:00,1.88085,1.88095,1.88083,1.88088,64200000.0
2006-09-20 00:09:00,1.88086,1.88088,1.88068,1.88083,83200000.0
2006-09-20 00:10:00,1.88093,1.88093,1.88082,1.88088,51300001.0
2006-09-20 00:11:00,1.881,1.88105,1.8806,1.8809,137399996.0
2006-09-20 00:12:00,1.88092,1.88092,1.88092,1.88092,1400000.0
2006-09-20 00:13:00,1.88086,1.8811,1.88086,1.88107,88499998.0
2006-09-20 00:14:00,1.88119,1.88119,1.8811,1.88112,33200000.0
2006-09-20 00:15:00,1.88105,1.88108,1.88083,1.88108,28400000.0
2006-09-20 00:16:00,1.88122,1.88122,1.88083,1.88111,197899998.0
2006-09-20 00:17:00,1.88114,1.88121,1.88114,1.88121,43800002.0
2006-09-20 00:18:00,1.88118,1.88122,1.88118,1.88122,35299999.0
2006-09-20 00:19:00,1.88123,1.88123,1.8811,1.88112,26200000.0
2006-09-20 00:20:00,1.88111,1.88119,1.88111,1.88119,18100000.0
2006-09-20 00:21:00,1.881,1.88117,1.88084,1.88089,109900001.0
2006-09-20 00:22:00,1.88121,1.88123,1.88112,1.88123,58399999.0
2006-09-20 00:23:00,1.88129,1.88133,1.88124,1.88133,30600000.0
2006-09-20 00:24:00,1.88121,1.88121,1.88103,1.88121,68500000.0
2006-09-20 00:25:00,1.88117,1.88127,1.88116,1.88116,27600000.0
2006-09-20 00:26:00,1.88128,1.88129,1.88121,1.88121,39000000.0
2006-09-20 00:27:00,1.8811,1.88121,1.8811,1.88112,63300001.0
2006-09-20 00:28:00,1.88117,1.88118,1.88108,1.88117,53600000.0
2006-09-20 00:29:00,1.88113,1.88122,1.88104,1.88113,66900000.0
2006-09-20 00:30:00,1.88107,1.88119,1.88107,1.88108,57299999.0
2006-09-20 00:31:00,1.88107,1.88117,1.88102,1.88116,103400001.0
2006-09-20 00:32:00,1.88116,1.88119,1.88116,1.88119,26900000.0
2006-09-20 00:33:00,1.88115,1.88115,1.88115,1.88115,11200000.0
2006-09-20 00:34:00,1.88104,1.88121,1.88096,1.88114,154700001.0
2006-09-20 00:35:00,1.8812,1.88124,1.88118,1.88119,41300001.0
2006-09-20 00:36:00,1.88125,1.88135,1.88122,1.8813,30199999.0
2006-09-20 00:37:00,1.88139,1.88148,1.88118,1.88148,78600002.0
2006-09-20 00:38:00,1.88116,1.8813,1.88106,1.8813,67100000.0
2006-09-20 00:39:00,1.88133,1.88133,1.88127,1.88128,42200000.0
2006-09-20 00:40:00,1.88135,1.88135,1.88135,1.88135,28200000.0
2006-09-20 00:41:00,1.8813,1.8813,1.88126,1.88127,9700000.0
2006-09-20 00:42:00,1.88113,1.88129,1.88097,1.88126,91999997.0
2006-09-20 00:43:00,1.88135,1.88135,1.8813,1.8813,28000000.0
2006-09-20 00:44:00,1.88132,1.88135,1.88128,1.8813,86200000.0
2006-09-20 00:45:00,1.8813,1.88135,1.88128,1.88135,18000000.0
2006-09-20 00:46:00,1.88128,1.88137,1.88125,1.88132,87100000.0
2006-09-20 00:47:00,1.88127,1.88131,1.88121,1.88124,49599999.0
2006-09-20 00:48:00,1.8812,1.88122,1.88115,1.88122,25900000.0
2006-09-20 00:49:00,1.88122,1.88131,1.88122,1.88131,29500000.0
2006-09-20 00:50:00,1.88128,1.88128,1.88117,1.88117,36300001.0
2006-09-20 00:51:00,1.88118,1.88122,1.88118,1.88122,15100000.0
2006-09-20 00:52:00,1.88123,1.88123,1.88117,1.88117,13600000.0
2006-09-20 00:53:00,1.88116,1.88133,1.88116,1.88125,51500000.0
2006-09-20 00:54:00,1.88128,1.88128,1.88125,1.88128,18900000.0
2006-09-20 00:55:00,1.88128,1.88132,1.88123,1.88124,54399999.0
2006-09-20 00:56:00,1.8812,1.8812,1.8812,1.8812,2600000.0
2006-09-20 00:57:00,1.88128,1.88128,1.8812,1.8812,47900000.0
2006-09-20 00:58:00,1.88119,1.8813,1.88118,1.88128,105699999.0
2006-09-20 00:59:00,1.88133,1.88133,1.88116,1.88121,77500000.0
2006-09-20 01:00:00,1.88126,1.88132,1.88126,1.88132,8800000.0
2006-09-20 01:01:00,1.88131,1.88142,1.88129,1.8813,89500000.0
2006-09-20 01:02:00,1.88128,1.88135,1.88125,1.88125,45400000.0
2006-09-20 01:03:00,1.88135,1.88135,1.88125,1.88135,21700000.0
2006-09-20 01:04:00,1.88125,1.88137,1.8811,1.8813,64899999.0
2006-09-20 01:05:00,1.88133,1.88133,1.88122,1.88125,67400001.0
2006-09-20 01:06:00,1.88126,1.8813,1.88122,1.88122,15400000.0
2006-09-20 01:07:00,1.8812,1.88125,1.8812,1.8812,50650000.0
2006-09-20 01:08:00,1.8812,1.88125,1.8812,1.88125,40900000.0
2006-09-20 01:09:00,1.88121,1.88126,1.88121,1.88125,97500002.0
2006-09-20 01:10:00,1.88126,1.88137,1.88126,1.88128,50499998.0
2006-09-20 01:11:00,1.88129,1.88129,1.88119,1.88123,52499999.0
2006-09-20 01:12:00,1.88122,1.88132,1.88122,1.88129,76999998.0
2006-09-20 01:13:00,1.88127,1.88129,1.88121,1.88121,31999999.0
2006-09-20 01:14:00,1.88126,1.88133,1.88126,1.88133,40300000.0
2006-09-20 01:15:00,1.8813,1.88132,1.8812,1.88128,52699999.0
2006-09-20 01:16:00,1.88124,1.88134,1.88119,1.8812,77899999.0
2006-09-20 01:17:00,1.88119,1.8812,1.88107,1.88111,77400000.0
2006-09-20 01:18:00,1.88125,1.88147,1.88125,1.88146,49200001.0
2006-09-20 01:19:00,1.88143,1.88143,1.88133,1.88143,24800000.0
2006-09-20 01:20:00,1.88147,1.88153,1.88141,1.88142,79399999.0
2006-09-20 01:21:00,1.88154,1.88207,1.88154,1.88194,97599998.0
2006-09-20 01:22:00,1.88188,1.88188,1.88174,1.88178,56800000.0
2006-09-20 01:23:00,1.88199,1.88201,1.88189,1.88189,89299999.0
2006-09-20 01:24:00,1.88178,1.88182,1.88175,1.88175,42699998.0
2006-09-20 01:25:00,1.88176,1.88176,1.88165,1.88165,32900000.0
2006-09-20 01:26:00,1.88165,1.88165,1.8816,1.88165,67900000.0
2006-09-20 01:27:00,1.88158,1.88168,1.88158,1.88168,106599999.0
2006-09-20 01:28:00,1.8816,1.88165,1.8815,1.8815,57600000.0
2006-09-20 01:29:00,1.88171,1.88177,1.88171,1.88171,30500000.0
2006-09-20 01:30:00,1.88177,1.88178,1.88159,1.88159,59399999.0
2006-09-20 01:31:00,1.88162,1.88165,1.8816,1.8816,33500000.0
2006-09-20 01:32:00,1.8817,1.8818,1.8817,1.8818,61900000.0
2006-09-20 01:33:00,1.88176,1.88183,1.88166,1.8818,29900000.0
2006-09-20 01:34:00,1.88181,1.88182,1.88172,1.88182,101800001.0
2006-09-20 01:35:00,1.88178,1.88187,1.88178,1.88187,48900001.0
2006-09-20 01:36:00,1.88205,1.88205,1.88197,1.882,22400000.0
2006-09-20 01:37:00,1.88199,1.88203,1.88191,1.88201,40500000.0
2006-09-20 01:38:00,1.88183,1.88183,1.88145,1.88147,37900000.0
2006-09-20 01:39:00,1.88138,1.88162,1.88116,1.88156,65999998.0
2006-09-20 01:40:00,1.88152,1.88152,1.8815,1.8815,3900000.0
2006-09-20 01:41:00,1.88155,1.88155,1.88142,1.8815,107799997.0
2006-09-20 01:42:00,1.88149,1.88153,1.88139,1.88147,40199999.0
2006-09-20 01:43:00,1.88148,1.88151,1.88148,1.88148,19600000.0
2006-09-20 01:44:00,1.88134,1.88134,1.88134,1.88134,5600000.0
2006-09-20 01:45:00,1.88128,1.88128,1.88115,1.88116,64300000.0
2006-09-20 01:46:00,1.88122,1.88124,1.88096,1.88099,77400000.0
2006-09-20 01:47:00,1.88105,1.88105,1.881,1.881,22000000.0
2006-09-20 01:48:00,1.881,1.88101,1.88093,1.88101,65199999.0
2006-09-20 01:49:00,1.88102,1.88107,1.88102,1.88107,33000000.0
2006-09-20 01:50:00,1.88105,1.88105,1.88095,1.88095,10900000.0
2006-09-20 01:51:00,1.88102,1.8811,1.881,1.8811,141400003.0
2006-09-20 01:52:00,1.8811,1.88118,1.88104,1.88104,38900000.0
2006-09-20 01:53:00,1.88102,1.88112,1.88102,1.88108,38499999.0
2006-09-20 01:54:00,1.88097,1.88109,1.88097,1.88102,30200000.0
2006-09-20 01:55:00,1.88092,1.88106,1.88086,1.8809,94300000.0
2006-09-20 01:56:00,1.881,1.881,1.88095,1.881,27900000.0
2006-09-20 01:57:00,1.881,1.881,1.88095,1.88095,31500001.0
2006-09-20 01:58:00,1.88095,1.88102,1.88072,1.88099,39800000.0
2006-09-20 01:59:00,1.881,1.88107,1.88099,1.88107,18200000.0
2006-09-20 02:00:00,1.88111,1.88113,1.88106,1.88107,24100000.0
2006-09-20 02:01:00,1.88107,1.8812,1.88105,1.88105,47399999.0
2006-09-20 02:02:00,1.88107,1.88116,1.881,1.881,53800002.0
2006-09-20 02:03:00,1.88097,1.88101,1.88086,1.88093,73700001.0
2006-09-20 02:04:00,1.88086,1.8809,1.88075,1.88075,27800000.0
2006-09-20 02:05:00,1.88073,1.88076,1.88068,1.88068,32900000.0
2006-09-20 02:06:00,1.88071,1.88071,1.88043,1.88043,67099999.0
2006-09-20 02:07:00,1.88057,1.88057,1.88035,1.88035,59700000.0
2006-09-20 02:08:00,1.88033,1.88034,1.8802,1.88033,45699999.0
2006-09-20 02:09:00,1.8804,1.8805,1.88031,1.8805,86000000.0
2006-09-20 02:10:00,1.88057,1.88057,1.88037,1.8804,121000001.0
2006-09-20 02:11:00,1.88044,1.88048,1.88031,1.88045,55700000.0
2006-09-20 02:12:00,1.88042,1.88051,1.88036,1.88036,48000000.0
2006-09-20 02:13:00,1.88042,1.8805,1.88032,1.88047,58400000.0
2006-09-20 02:14:00,1.88058,1.88058,1.88045,1.88047,53900000.0
2006-09-20 02:15:00,1.88051,1.88055,1.8804,1.88044,56900000.0
2006-09-20 02:16:00,1.88048,1.88048,1.88043,1.88043,35700000.0
2006-09-20 02:17:00,1.8805,1.8806,1.88038,1.88046,39500000.0
2006-09-20 02:18:00,1.88045,1.88053,1.88037,1.88053,63400000.0
2006-09-20 02:19:00,1.88048,1.88051,1.8804,1.88048,33700000.0
2006-09-20 02:20:00,1.88048,1.88052,1.88041,1.88049,88200003.0
2006-09-20 02:21:00,1.88055,1.88069,1.88055,1.88066,73900001.0
2006-09-20 02:22:00,1.88055,1.88065,1.88055,1.88057,76700001.0
2006-09-20 02:23:00,1.88058,1.8806,1.8805,1.88057,49900000.0
2006-09-20 02:24:00,1.8806,1.88065,1.8806,1.8806,31800000.0
2006-09-20 02:25:00,1.88056,1.88069,1.88056,1.88063,126099996.0
2006-09-20 02:26:00,1.8806,1.88065,1.88047,1.8806,49900001.0
2006-09-20 02:27:00,1.88055,1.88065,1.88055,1.88065,47100000.0
2006-09-20 02:28:00,1.88055,1.88069,1.88036,1.88065,45299999.0
2006-09-20 02:29:00,1.88062,1.88065,1.88055,1.88065,51599998.0
2006-09-20 02:30:00,1.88061,1.8807,1.88061,1.88068,25400000.0
2006-09-20 02:31:00,1.88073,1.88073,1.88042,1.88042,27000000.0
2006-09-20 02:32:00,1.88069,1.88071,1.88062,1.88062,56899999.0
2006-09-20 02:33:00,1.88062,1.88069,1.88053,1.88053,70399999.0
2006-09-20 02:34:00,1.88057,1.88077,1.88057,1.88076,42300000.0
2006-09-20 02:35:00,1.88077,1.88077,1.88073,1.88073,26500000.0
2006-09-20 02:36:00,1.8807,1.88075,1.88068,1.8807,68700001.0
2006-09-20 02:37:00,1.88066,1.8808,1.88061,1.88077,68700001.0
2006-09-20 02:38:00,1.88077,1.88085,1.88075,1.88077,48500000.0
2006-09-20 02:39:00,1.88073,1.88073,1.88063,1.88066,53100000.0
2006-09-20 02:40:00,1.88058,1.88075,1.88044,1.88075,44899999.0
2006-09-20 02:41:00,1.88062,1.8807,1.88062,1.88068,49000000.0
2006-09-20 02:42:00,1.88072,1.88082,1.88066,1.88082,52600000.0
2006-09-20 02:43:00,1.88079,1.88082,1.88074,1.88074,26200000.0
2006-09-20 02:44:00,1.88063,1.88087,1.88063,1.88077,112000000.0
2006-09-20 02:45:00,1.88068,1.88068,1.88052,1.88053,26500000.0
2006-09-20 02:46:00,1.88057,1.88064,1.88057,1.88058,31800000.0
2006-09-20 02:47:00,1.88073,1.88073,1.88062,1.88062,41900000.0
2006-09-20 02:48:00,1.88062,1.88063,1.88055,1.88063,49700001.0
2006-09-20 02:49:00,1.8806,1.88065,1.8806,1.8806,14600000.0
2006-09-20 02:50:00,1.88053,1.88053,1.88052,1.88052,48499998.0
2006-09-20 02:51:00,1.88038,1.88062,1.88038,1.88062,32100000.0
2006-09-20 02:52:00,1.88068,1.88091,1.88062,1.88091,99000001.0
2006-09-20 02:53:00,1.88109,1.88129,1.88109,1.88129,27300000.0
2006-09-20 02:54:00,1.88121,1.88123,1.88112,1.88123,49600000.0
2006-09-20 02:55:00,1.88114,1.88124,1.88111,1.88113,66599999.0
2006-09-20 02:56:00,1.88116,1.88124,1.88111,1.8812,118800000.0
2006-09-20 02:57:00,1.8814,1.88162,1.88139,1.8815,102300002.0
2006-09-20 02:58:00,1.88155,1.88157,1.88152,1.88157,21200000.0
2006-09-20 02:59:00,1.88153,1.88153,1.88142,1.88142,7300000.0
2006-09-20 03:00:00,1.88148,1.88158,1.88148,1.88157,97100000.0
2006-09-20 03:01:00,1.88163,1.88165,1.8816,1.8816,42900000.0
2006-09-20 03:02:00,1.88156,1.88163,1.88152,1.88152,28600000.0
2006-09-20 03:03:00,1.88155,1.88161,1.88149,1.8815,60500000.0
2006-09-20 03:04:00,1.88143,1.88151,1.88123,1.8815,83900000.0
2006-09-20 03:05:00,1.88142,1.88151,1.88142,1.88142,53500001.0
2006-09-20 03:06:00,1.88137,1.88157,1.88137,1.88145,66300000.0
2006-09-20 03:07:00,1.88152,1.88162,1.88152,1.88162,29300000.0
2006-09-20 03:08:00,1.88163,1.88163,1.88158,1.88158,14900000.0
2006-09-20 03:09:00,1.88162,1.88177,1.88156,1.88175,53400000.0
2006-09-20 03:10:00,1.88179,1.88195,1.88177,1.88195,56000000.0
2006-09-20 03:11:00,1.88198,1.88198,1.88187,1.88187,15200000.0
2006-09-20 03:12:00,1.8819,1.88192,1.88181,1.88188,26300000.0
2006-09-20 03:13:00,1.88193,1.88193,1.88171,1.88175,37400000.0
2006-09-20 03:14:00,1.88177,1.88183,1.88177,1.88183,29100001.0
2006-09-20 03:15:00,1.88184,1.88187,1.88169,1.88175,45200000.0
2006-09-20 03:16:00,1.88188,1.88192,1.88186,1.88192,45300000.0
2006-09-20 03:17:00,1.8819,1.88195,1.8819,1.88195,73200000.0
2006-09-20 03:18:00,1.8819,1.88195,1.88187,1.88192,57500000.0
2006-09-20 03:19:00,1.8818,1.88211,1.8818,1.88211,32200000.0
2006-09-20 03:20:00,1.88223,1.88271,1.88217,1.88262,102600000.0
2006-09-20 03:21:00,1.88255,1.88255,1.8822,1.8823,100899996.0
2006-09-20 03:22:00,1.88228,1.8823,1.88221,1.88228,39400000.0
2006-09-20 03:23:00,1.88228,1.88233,1.88216,1.88233,43200000.0
2006-09-20 03:24:00,1.88234,1.88241,1.88234,1.88241,18500000.0
2006-09-20 03:25:00,1.88229,1.88233,1.88217,1.88217,48500000.0
2006-09-20 03:26:00,1.88215,1.88241,1.88215,1.88241,44100000.0
2006-09-20 03:27:00,1.88233,1.8825,1.88233,1.88237,61800000.0
2006-09-20 03:28:00,1.88248,1.8826,1.88248,1.88251,80000001.0
2006-09-20 03:29:00,1.88277,1.88288,1.88277,1.88288,45700000.0
2006-09-20 03:30:00,1.88308,1.88308,1.88297,1.88297,13600000.0
2006-09-20 03:31:00,1.88288,1.88311,1.88287,1.88304,74800001.0
2006-09-20 03:32:00,1.88308,1.88311,1.88306,1.88307,57900000.0
2006-09-20 03:33:00,1.88296,1.88307,1.88293,1.88298,92600001.0
2006-09-20 03:34:00,1.88311,1.88314,1.88311,1.88314,7500000.0
2006-09-20 03:35:00,1.88323,1.88323,1.88305,1.88306,83300001.0
2006-09-20 03:36:00,1.88309,1.88323,1.88309,1.88311,100000000.0
2006-09-20 03:37:00,1.88323,1.88323,1.88322,1.88322,6500000.0
2006-09-20 03:38:00,1.88335,1.88348,1.88327,1.88327,47100000.0
2006-09-20 03:39:00,1.88328,1.88342,1.88328,1.88335,84600000.0
2006-09-20 03:40:00,1.88342,1.88342,1.88324,1.88342,29800000.0
2006-09-20 03:41:00,1.88334,1.88338,1.88313,1.88313,76700000.0
2006-09-20 03:42:00,1.88302,1.88306,1.8829,1.88304,102599998.0
2006-09-20 03:43:00,1.88303,1.88303,1.88292,1.88292,15300000.0
2006-09-20 03:44:00,1.88294,1.88294,1.8828,1.88288,26900000.0
2006-09-20 03:45:00,1.88288,1.88292,1.88283,1.88288,19100000.0
2006-09-20 03:46:00,1.88282,1.88292,1.88276,1.88276,60799999.0
2006-09-20 03:47:00,1.88278,1.88279,1.88264,1.88269,23400000.0
2006-09-20 03:48:00,1.8826,1.88265,1.88255,1.88265,53400002.0
2006-09-20 03:49:00,1.88261,1.88272,1.8826,1.88272,44700000.0
2006-09-20 03:50:00,1.88271,1.88271,1.88254,1.88258,77400000.0
2006-09-20 03:51:00,1.8826,1.88265,1.8826,1.8826,76499999.0
2006-09-20 03:52:00,1.88267,1.88273,1.88263,1.88273,21900000.0
2006-09-20 03:53:00,1.8827,1.88275,1.8827,1.88275,70900000.0
2006-09-20 03:54:00,1.88272,1.88272,1.88257,1.88257,82899999.0
2006-09-20 03:55:00,1.88262,1.88273,1.88262,1.88273,37600000.0
2006-09-20 03:56:00,1.88278,1.88292,1.88271,1.88292,68900001.0
2006-09-20 03:57:00,1.88289,1.88296,1.88289,1.8829,24500000.0
2006-09-20 03:58:00,1.8829,1.88298,1.88285,1.88295,75900001.0
2006-09-20 03:59:00,1.8829,1.88298,1.8829,1.88298,16200000.0
2006-09-20 04:00:00,1.88288,1.88288,1.88282,1.88282,5500000.0
2006-09-20 04:01:00,1.8827,1.8827,1.88254,1.88265,44600000.0
2006-09-20 04:02:00,1.8827,1.8827,1.8827,1.8827,9200000.0
2006-09-20 04:03:00,1.88265,1.88279,1.88263,1.8827,119100000.0
2006-09-20 04:04:00,1.88262,1.88271,1.88262,1.88262,67499999.0
2006-09-20 04:05:00,1.88262,1.88271,1.88262,1.88267,42700000.0
2006-09-20 04:06:00,1.88255,1.88265,1.88255,1.8826,57099999.0
2006-09-20 04:07:00,1.88261,1.88269,1.88253,1.88253,98900001.0
2006-09-20 04:08:00,1.88265,1.88265,1.88255,1.88265,52800000.0
2006-09-20 04:09:00,1.88258,1.88258,1.88244,1.88247,83100001.0
2006-09-20 04:10:00,1.8823,1.88247,1.8823,1.88242,78400001.0
2006-09-20 04:11:00,1.88248,1.88253,1.88245,1.88249,60600001.0
2006-09-20 04:12:00,1.88255,1.88263,1.88245,1.88258,45299999.0
2006-09-20 04:13:00,1.88262,1.88262,1.88245,1.88252,47599999.0
2006-09-20 04:14:00,1.88257,1.88257,1.88238,1.88238,44100000.0
2006-09-20 04:15:00,1.8825,1.88255,1.88247,1.88255,33500000.0
2006-09-20 04:16:00,1.88249,1.88251,1.88242,1.88242,118000003.0
2006-09-20 04:17:00,1.8824,1.88251,1.8824,1.88242,66700001.0
2006-09-20 04:18:00,1.88243,1.88243,1.88238,1.88238,25700000.0
2006-09-20 04:19:00,1.88238,1.88238,1.88232,1.88232,20900000.0
2006-09-20 04:20:00,1.88225,1.88235,1.88225,1.8823,82299998.0
2006-09-20 04:21:00,1.88237,1.88252,1.88237,1.88252,29900000.0
2006-09-20 04:22:00,1.88255,1.88269,1.88229,1.88251,64900000.0
2006-09-20 04:23:00,1.88257,1.88258,1.88255,1.88258,55200002.0
2006-09-20 04:24:00,1.8826,1.88265,1.8826,1.8826,104500000.0
2006-09-20 04:25:00,1.88255,1.88255,1.88245,1.88249,62200000.0
2006-09-20 04:26:00,1.88253,1.88253,1.88241,1.88241,97299999.0
2006-09-20 04:27:00,1.8825,1.88251,1.88234,1.88251,68900000.0
2006-09-20 04:28:00,1.88246,1.88251,1.88237,1.88251,64600000.0
2006-09-20 04:29:00,1.88255,1.88258,1.88247,1.88255,86300000.0
2006-09-20 04:30:00,1.88255,1.88259,1.88255,1.88259,27300000.0
2006-09-20 04:31:00,1.88257,1.88261,1.88245,1.88261,57600001.0
2006-09-20 04:32:00,1.88255,1.88255,1.88255,1.88255,8800000.0
2006-09-20 04:33:00,1.88244,1.88269,1.88241,1.88241,61199999.0
2006-09-20 04:34:00,1.88258,1.88258,1.88257,1.88257,33199999.0
2006-09-20 04:35:00,1.8825,1.88261,1.8825,1.88257,54800002.0
2006-09-20 04:36:00,1.88255,1.88264,1.88243,1.88254,75000001.0
2006-09-20 04:37:00,1.88262,1.88267,1.88256,1.88261,71300000.0
2006-09-20 04:38:00,1.8826,1.88265,1.8826,1.88265,35700000.0
2006-09-20 04:39:00,1.88261,1.88261,1.88254,1.88254,9200000.0
2006-09-20 04:40:00,1.88248,1.88256,1.88241,1.88243,57400000.0
2006-09-20 04:41:00,1.8824,1.88245,1.8824,1.88245,900000.0
2006-09-20 04:42:00,1.8824,1.88245,1.88238,1.88238,72600000.0
2006-09-20 04:43:00,1.8824,1.88258,1.8824,1.88256,59700001.0
2006-09-20 04:44:00,1.88249,1.88266,1.88236,1.88239,41300000.0
2006-09-20 04:45:00,1.8825,1.8825,1.88245,1.88245,11500000.0
2006-09-20 04:46:00,1.88251,1.88251,1.88244,1.88244,31900000.0
2006-09-20 04:47:00,1.88258,1.88267,1.88258,1.88267,55199999.0
2006-09-20 04:48:00,1.88275,1.88275,1.88275,1.88275,24100000.0
2006-09-20 04:49:00,1.88268,1.88275,1.88268,1.88275,8200000.0
2006-09-20 04:50:00,1.88268,1.88268,1.88259,1.88267,56700000.0
2006-09-20 04:51:00,1.8827,1.88278,1.8827,1.88275,9000000.0
2006-09-20 04:52:00,1.88283,1.8829,1.88267,1.88287,78899999.0
2006-09-20 04:53:00,1.88296,1.88298,1.88285,1.8829,91700001.0
2006-09-20 04:54:00,1.88294,1.88301,1.88288,1.88301,64699999.0
2006-09-20 04:55:00,1.88292,1.88302,1.88292,1.88298,27500000.0
2006-09-20 04:56:00,1.88286,1.88286,1.88282,1.88282,2800000.0
2006-09-20 04:57:00,1.8828,1.88292,1.88272,1.88292,80300000.0
2006-09-20 04:58:00,1.88284,1.88297,1.88284,1.88297,33800000.0
2006-09-20 04:59:00,1.883,1.883,1.88294,1.88294,31400000.0
2006-09-20 05:00:00,1.88301,1.88304,1.88292,1.88292,76900000.0
2006-09-20 05:01:00,1.88293,1.88293,1.88291,1.88293,16800000.0
2006-09-20 05:02:00,1.88292,1.88297,1.88292,1.88295,25300000.0
2006-09-20 05:03:00,1.88293,1.88294,1.88293,1.88294,13900000.0
2006-09-20 05:04:00,1.88268,1.8829,1.88265,1.88285,93100000.0
2006-09-20 05:05:00,1.88293,1.88299,1.8829,1.88292,83100000.0
2006-09-20 05:06:00,1.88289,1.88299,1.88289,1.88299,19700000.0
2006-09-20 05:07:00,1.88298,1.88298,1.88285,1.88285,26300000.0
2006-09-20 05:08:00,1.88294,1.88294,1.88286,1.88286,48700001.0
2006-09-20 05:09:00,1.88282,1.88285,1.8828,1.8828,30000000.0
2006-09-20 05:10:00,1.88285,1.88285,1.88285,1.88285,300000.0
2006-09-20 05:11:00,1.88287,1.88291,1.88278,1.88278,39500001.0
2006-09-20 05:12:00,1.8829,1.88296,1.8828,1.8828,48999999.0
2006-09-20 05:13:00,1.88277,1.88283,1.88264,1.88282,75600000.0
2006-09-20 05:14:00,1.88273,1.8828,1.88273,1.88275,94800000.0
2006-09-20 05:15:00,1.88278,1.8828,1.8827,1.88275,95699998.0
2006-09-20 05:16:00,1.88272,1.88282,1.88271,1.88275,29800000.0
2006-09-20 05:17:00,1.88282,1.88285,1.88267,1.88267,52700000.0
2006-09-20 05:18:00,1.88276,1.8829,1.88276,1.88286,51300000.0
2006-09-20 05:19:00,1.88282,1.88292,1.88282,1.88291,74300000.0
2006-09-20 05:20:00,1.88286,1.88293,1.88282,1.88282,50599999.0
2006-09-20 05:21:00,1.88278,1.88291,1.88278,1.88287,57000002.0
2006-09-20 05:22:00,1.88291,1.88291,1.88278,1.88278,57400001.0
2006-09-20 05:23:00,1.88289,1.88293,1.88289,1.88293,16400000.0
2006-09-20 05:24:00,1.88295,1.883,1.88295,1.883,25200001.0
2006-09-20 05:25:00,1.883,1.88305,1.883,1.88305,36500000.0
2006-09-20 05:26:00,1.88305,1.88314,1.88302,1.88305,55400000.0
2006-09-20 05:27:00,1.88298,1.88309,1.88293,1.88302,64299999.0
2006-09-20 05:28:00,1.88305,1.88305,1.88298,1.88298,40600001.0
2006-09-20 05:29:00,1.88282,1.88301,1.88282,1.88296,35200000.0
2006-09-20 05:30:00,1.883,1.88305,1.883,1.88305,57299999.0
2006-09-20 05:31:00,1.88302,1.88304,1.88302,1.88302,59700001.0
2006-09-20 05:32:00,1.88308,1.88308,1.88298,1.88298,28700000.0
2006-09-20 05:33:00,1.88303,1.88313,1.88303,1.88311,46400000.0
2006-09-20 05:34:00,1.88313,1.88321,1.88288,1.88305,96100001.0
2006-09-20 05:35:00,1.88295,1.88313,1.88289,1.88313,74700000.0
2006-09-20 05:36:00,1.8831,1.88315,1.8831,1.88315,43300000.0
2006-09-20 05:37:00,1.88305,1.88305,1.883,1.883,67099999.0
2006-09-20 05:38:00,1.88313,1.88313,1.88304,1.88307,57300000.0
2006-09-20 05:39:00,1.883,1.883,1.88297,1.88297,34600001.0
2006-09-20 05:40:00,1.88321,1.88337,1.88313,1.88337,100000000.0
2006-09-20 05:41:00,1.88329,1.88337,1.88326,1.88333,77200001.0
2006-09-20 05:42:00,1.88351,1.88358,1.88343,1.88347,136900001.0
2006-09-20 05:43:00,1.88352,1.88355,1.8835,1.88352,28400000.0
2006-09-20 05:44:00,1.88353,1.88362,1.88346,1.88361,35200000.0
2006-09-20 05:45:00,1.8837,1.8837,1.88357,1.8836,53999999.0
2006-09-20 05:46:00,1.8835,1.88362,1.88346,1.8836,58800000.0
2006-09-20 05:47:00,1.88362,1.88368,1.88356,1.88356,38500000.0
2006-09-20 05:48:00,1.88363,1.88363,1.88357,1.88363,30900000.0
2006-09-20 05:49:00,1.88362,1.88366,1.88355,1.8836,51400000.0
2006-09-20 05:50:00,1.88359,1.88372,1.88359,1.88372,45399998.0
2006-09-20 05:51:00,1.88352,1.88385,1.88352,1.88368,62400000.0
2006-09-20 05:52:00,1.8837,1.88375,1.8837,1.88375,17900000.0
2006-09-20 05:53:00,1.8837,1.88375,1.88365,1.88373,53500000.0
2006-09-20 05:54:00,1.88375,1.88377,1.8836,1.88375,68499999.0
2006-09-20 05:55:00,1.88368,1.88371,1.88362,1.88362,50300000.0
2006-09-20 05:56:00,1.88357,1.88363,1.88357,1.88358,65999998.0
2006-09-20 05:57:00,1.88377,1.8838,1.88372,1.88372,57600001.0
2006-09-20 05:58:00,1.88372,1.88372,1.88357,1.88368,34700000.0
2006-09-20 05:59:00,1.88368,1.88375,1.88365,1.8837,76900000.0
2006-09-20 06:00:00,1.8837,1.8837,1.88342,1.88342,72750000.0
2006-09-20 06:01:00,1.88352,1.88362,1.88352,1.88359,49500000.0
2006-09-20 06:02:00,1.88354,1.88366,1.88353,1.88359,58500000.0
2006-09-20 06:03:00,1.88365,1.88365,1.88347,1.88357,83700000.0
2006-09-20 06:04:00,1.8835,1.88362,1.88348,1.88362,40700000.0
2006-09-20 06:05:00,1.8836,1.88365,1.88357,1.8836,61200000.0
2006-09-20 06:06:00,1.8836,1.88389,1.8836,1.88379,72800001.0
2006-09-20 06:07:00,1.88375,1.88375,1.88359,1.8837,63499998.0
2006-09-20 06:08:00,1.88377,1.88378,1.88375,1.88378,20000000.0
2006-09-20 06:09:00,1.88371,1.88377,1.88363,1.88377,89700001.0
2006-09-20 06:10:00,1.8838,1.88385,1.88375,1.88385,43400000.0
2006-09-20 06:11:00,1.8838,1.8838,1.88369,1.8837,61799999.0
2006-09-20 06:12:00,1.8837,1.8837,1.88355,1.88359,64899998.0
2006-09-20 06:13:00,1.8836,1.88365,1.8836,1.8836,34899999.0
2006-09-20 06:14:00,1.88358,1.88363,1.8835,1.88358,108299999.0
2006-09-20 06:15:00,1.88367,1.8837,1.88357,1.88367,75700000.0
2006-09-20 06:16:00,1.88355,1.8836,1.88331,1.88342,78599999.0
2006-09-20 06:17:00,1.88362,1.8837,1.88358,1.88368,65200000.0
2006-09-20 06:18:00,1.8837,1.88375,1.8837,1.88375,36700000.0
2006-09-20 06:19:00,1.88363,1.88363,1.88355,1.88363,37700001.0
2006-09-20 06:20:00,1.88359,1.88369,1.88359,1.88369,12800000.0
2006-09-20 06:21:00,1.88367,1.88369,1.88361,1.88361,48900000.0
2006-09-20 06:22:00,1.88357,1.88367,1.88357,1.88361,120499999.0
2006-09-20 06:23:00,1.88364,1.88364,1.88352,1.88352,66200000.0
2006-09-20 06:24:00,1.88357,1.88363,1.88354,1.88354,114800000.0
2006-09-20 06:25:00,1.88358,1.88358,1.88345,1.88348,37700001.0
2006-09-20 06:26:00,1.88347,1.88355,1.88347,1.88355,14100000.0
2006-09-20 06:27:00,1.8835,1.88354,1.88343,1.88351,31400000.0
2006-09-20 06:28:00,1.8834,1.88347,1.8834,1.8834,65099999.0
2006-09-20 06:29:00,1.88347,1.88347,1.88347,1.88347,17900000.0
2006-09-20 06:30:00,1.88338,1.88357,1.88334,1.88357,50800000.0
2006-09-20 06:31:00,1.88358,1.88365,1.88358,1.8836,31600001.0
2006-09-20 06:32:00,1.88358,1.88358,1.88353,1.88353,103099998.0
2006-09-20 06:33:00,1.88352,1.88358,1.88352,1.88358,6700000.0
2006-09-20 06:34:00,1.88362,1.8838,1.88349,1.88352,91000001.0
2006-09-20 06:35:00,1.88357,1.88358,1.88357,1.88358,31100001.0
2006-09-20 06:36:00,1.88382,1.88407,1.88382,1.88402,72000001.0
2006-09-20 06:37:00,1.88407,1.8841,1.88401,1.88403,18700000.0
2006-09-20 06:38:00,1.88397,1.88403,1.88393,1.88403,49299998.0
2006-09-20 06:39:00,1.88395,1.88406,1.88387,1.88406,94600001.0
2006-09-20 06:40:00,1.88415,1.88415,1.88412,1.88412,8900000.0
2006-09-20 06:41:00,1.88414,1.88414,1.88404,1.88407,58399999.0
2006-09-20 06:42:00,1.8841,1.88417,1.8841,1.8841,36900001.0
2006-09-20 06:43:00,1.88425,1.88425,1.8842,1.8842,14500000.0
2006-09-20 06:44:00,1.88425,1.88455,1.88425,1.88438,91200000.0
2006-09-20 06:45:00,1.88438,1.88449,1.88431,1.88445,32000001.0
2006-09-20 06:46:00,1.88453,1.88459,1.8844,1.88459,51199999.0
2006-09-20 06:47:00,1.88459,1.8846,1.88448,1.88448,76599999.0
2006-09-20 06:48:00,1.88441,1.88441,1.8842,1.88428,44500000.0
2006-09-20 06:49:00,1.88409,1.88409,1.88379,1.88379,59799999.0
2006-09-20 06:50:00,1.88382,1.88388,1.88379,1.88386,95800001.0
2006-09-20 06:51:00,1.8839,1.88397,1.88385,1.8839,75699998.0
2006-09-20 06:52:00,1.88386,1.88386,1.8835,1.8835,23400000.0
2006-09-20 06:53:00,1.88375,1.88375,1.88368,1.88368,19500000.0
2006-09-20 06:54:00,1.88375,1.88375,1.8837,1.88375,67799999.0
2006-09-20 06:55:00,1.88368,1.88372,1.88357,1.88372,21000000.0
2006-09-20 06:56:00,1.88368,1.88373,1.88361,1.88373,36300000.0
2006-09-20 06:57:00,1.88358,1.88358,1.88327,1.88341,129300000.0
2006-09-20 06:58:00,1.88342,1.88342,1.88338,1.88338,8000000.0
2006-09-20 06:59:00,1.88333,1.88342,1.88331,1.88331,49100000.0
2006-09-20 07:00:00,1.88346,1.88348,1.88325,1.88325,14300000.0
2006-09-20 07:01:00,1.88313,1.88318,1.88303,1.88307,79500000.0
2006-09-20 07:02:00,1.88317,1.88321,1.88317,1.88321,13700000.0
2006-09-20 07:03:00,1.88319,1.88323,1.88302,1.88302,69300001.0
2006-09-20 07:04:00,1.88294,1.88294,1.88275,1.88275,92999999.0
2006-09-20 07:05:00,1.8829,1.8829,1.88271,1.88278,26900000.0
2006-09-20 07:06:00,1.88271,1.88273,1.8827,1.88272,40300000.0
2006-09-20 07:07:00,1.88277,1.88277,1.8827,1.8827,32600000.0
2006-09-20 07:08:00,1.88275,1.88275,1.88267,1.88275,47899999.0
2006-09-20 07:09:00,1.88257,1.88273,1.88257,1.88262,71799999.0
2006-09-20 07:10:00,1.88268,1.88277,1.88268,1.88277,4900000.0
2006-09-20 07:11:00,1.88284,1.88291,1.88284,1.88291,10900000.0
2006-09-20 07:12:00,1.88312,1.88312,1.88254,1.88282,44900001.0
2006-09-20 07:13:00,1.883,1.883,1.88269,1.88277,81800001.0
2006-09-20 07:14:00,1.88282,1.88288,1.88271,1.88273,105900000.0
2006-09-20 07:15:00,1.8827,1.88276,1.8826,1.88268,87299998.0
2006-09-20 07:16:00,1.8828,1.88285,1.88266,1.88283,52000000.0
2006-09-20 07:17:00,1.88288,1.8829,1.88277,1.88282,13300000.0
2006-09-20 07:18:00,1.88275,1.88278,1.88255,1.88278,72300002.0
2006-09-20 07:19:00,1.88278,1.88289,1.88278,1.88284,28500000.0
2006-09-20 07:20:00,1.88285,1.88291,1.88274,1.88291,65900000.0
2006-09-20 07:21:00,1.88289,1.88294,1.88287,1.88288,27200000.0
2006-09-20 07:22:00,1.88278,1.88285,1.88278,1.88285,50000000.0
2006-09-20 07:23:00,1.88284,1.88294,1.88274,1.88294,25800000.0
2006-09-20 07:24:00,1.88288,1.88292,1.88272,1.88272,61599999.0
2006-09-20 07:25:00,1.88268,1.8827,1.88255,1.88267,34600000.0
2006-09-20 07:26:00,1.88273,1.88288,1.88273,1.8828,47700000.0
2006-09-20 07:27:00,1.88261,1.88286,1.88261,1.88278,54400000.0
2006-09-20 07:28:00,1.88271,1.88272,1.88271,1.88272,10300000.0
2006-09-20 07:29:00,1.88277,1.88297,1.88277,1.8829,53499999.0
2006-09-20 07:30:00,1.88295,1.88295,1.8829,1.8829,27699999.0
2006-09-20 07:31:00,1.88288,1.88293,1.88285,1.8829,65900000.0
2006-09-20 07:32:00,1.8829,1.88295,1.88282,1.88282,61100001.0
2006-09-20 07:33:00,1.88287,1.88293,1.88282,1.88288,56899999.0
2006-09-20 07:34:00,1.88281,1.88292,1.88281,1.88287,50000000.0
2006-09-20 07:35:00,1.88293,1.88294,1.88281,1.88289,102099999.0
2006-09-20 07:36:00,1.88297,1.883,1.88297,1.883,67999999.0
2006-09-20 07:37:00,1.88296,1.88307,1.88296,1.88296,46800000.0
2006-09-20 07:38:00,1.88288,1.88298,1.88288,1.88298,19200000.0
2006-09-20 07:39:00,1.88294,1.88296,1.88294,1.88296,3700000.0
2006-09-20 07:40:00,1.88298,1.883,1.88288,1.88298,62400001.0
2006-09-20 07:41:00,1.88303,1.88303,1.88297,1.88297,8400000.0
2006-09-20 07:42:00,1.88288,1.88294,1.8828,1.8828,87600002.0
2006-09-20 07:43:00,1.88288,1.88288,1.8828,1.8828,87100000.0
2006-09-20 07:44:00,1.88278,1.88293,1.88278,1.88293,65700001.0
2006-09-20 07:45:00,1.88283,1.88284,1.8827,1.8827,51700000.0
2006-09-20 07:46:00,1.8827,1.88278,1.8827,1.88278,70800000.0
2006-09-20 07:47:00,1.88278,1.88294,1.88273,1.88294,72100002.0
2006-09-20 07:48:00,1.88298,1.88312,1.88296,1.88312,72900001.0
2006-09-20 07:49:00,1.88313,1.88313,1.88301,1.88301,51100000.0
2006-09-20 07:50:00,1.88296,1.88296,1.88291,1.88291,29399999.0
2006-09-20 07:51:00,1.88287,1.88309,1.88287,1.88305,41600000.0
2006-09-20 07:52:00,1.88302,1.88308,1.88302,1.88307,64400000.0
2006-09-20 07:53:00,1.8832,1.8832,1.88289,1.88307,27300000.0
2006-09-20 07:54:00,1.88305,1.88305,1.88298,1.883,13500000.0
2006-09-20 07:55:00,1.88302,1.88308,1.88301,1.88308,24500000.0
2006-09-20 07:56:00,1.88323,1.88337,1.88316,1.88337,68800000.0
2006-09-20 07:57:00,1.88328,1.88328,1.88327,1.88327,37799999.0
2006-09-20 07:58:00,1.88323,1.88341,1.88323,1.88341,8400000.0
2006-09-20 07:59:00,1.8834,1.88343,1.8833,1.88338,58400001.0
2006-09-20 08:00:00,1.88325,1.88336,1.8832,1.88334,72000000.0
2006-09-20 08:01:00,1.88342,1.8835,1.88315,1.88315,89100000.0
2006-09-20 08:02:00,1.88313,1.88317,1.88306,1.8831,123700002.0
2006-09-20 08:03:00,1.88312,1.88333,1.88312,1.88333,23300000.0
2006-09-20 08:04:00,1.88338,1.88341,1.88324,1.88324,52000000.0
2006-09-20 08:05:00,1.88321,1.8833,1.88308,1.88319,83700001.0
2006-09-20 08:06:00,1.88319,1.88327,1.88313,1.88327,86199999.0
2006-09-20 08:07:00,1.88318,1.88319,1.88293,1.88293,38200000.0
2006-09-20 08:08:00,1.88292,1.88297,1.88264,1.88264,63800000.0
2006-09-20 08:09:00,1.88253,1.88267,1.88253,1.88267,96600002.0
2006-09-20 08:10:00,1.88262,1.88269,1.88255,1.88265,112600000.0
2006-09-20 08:11:00,1.88263,1.88263,1.88252,1.88255,75899998.0
2006-09-20 08:12:00,1.88259,1.88265,1.88252,1.88252,84200000.0
2006-09-20 08:13:00,1.88262,1.88264,1.88252,1.88252,28900000.0
2006-09-20 08:14:00,1.88245,1.88261,1.88245,1.88261,41499999.0
2006-09-20 08:15:00,1.88262,1.88262,1.88247,1.8825,60700000.0
2006-09-20 08:16:00,1.88249,1.88253,1.88218,1.88238,132500002.0
2006-09-20 08:17:00,1.88235,1.8825,1.88235,1.88245,70400000.0
2006-09-20 08:18:00,1.88235,1.88246,1.88229,1.88233,86700000.0
2006-09-20 08:19:00,1.88237,1.88255,1.88237,1.88255,61099999.0
2006-09-20 08:20:00,1.88253,1.88261,1.88244,1.88258,52300000.0
2006-09-20 08:21:00,1.88253,1.88291,1.88253,1.8829,60900000.0
2006-09-20 08:22:00,1.88312,1.8833,1.88312,1.88321,32000000.0
2006-09-20 08:23:00,1.88328,1.88332,1.88328,1.88332,28300000.0
2006-09-20 08:24:00,1.8832,1.8832,1.88301,1.88315,39900000.0
2006-09-20 08:25:00,1.88306,1.88319,1.88306,1.88315,46000001.0
2006-09-20 08:26:00,1.88307,1.88307,1.88283,1.8829,100700000.0
2006-09-20 08:27:00,1.88293,1.88304,1.88293,1.883,25700000.0
2006-09-20 08:28:00,1.88287,1.88325,1.88287,1.88313,116799999.0
2006-09-20 08:29:00,1.88312,1.88319,1.88302,1.88307,79099999.0
2006-09-20 08:30:00,1.88305,1.88305,1.88292,1.88292,33999999.0
2006-09-20 08:31:00,1.88286,1.88286,1.88256,1.88265,26900000.0
2006-09-20 08:32:00,1.88249,1.88249,1.88207,1.88209,89600000.0
2006-09-20 08:33:00,1.88205,1.88235,1.882,1.88235,68400000.0
2006-09-20 08:34:00,1.88242,1.88265,1.88242,1.88258,53499999.0
2006-09-20 08:35:00,1.88263,1.88273,1.8826,1.88262,38999999.0
2006-09-20 08:36:00,1.88255,1.88272,1.88254,1.88254,42600000.0
2006-09-20 08:37:00,1.8825,1.88251,1.88227,1.88227,78899998.0
2006-09-20 08:38:00,1.88232,1.88233,1.88232,1.88233,34500001.0
2006-09-20 08:39:00,1.88243,1.88247,1.88236,1.88247,62899999.0
2006-09-20 08:40:00,1.88249,1.88257,1.88239,1.8825,75399999.0
2006-09-20 08:41:00,1.8826,1.88266,1.88243,1.88258,90500000.0
2006-09-20 08:42:00,1.8827,1.88288,1.88268,1.88277,71700000.0
2006-09-20 08:43:00,1.88269,1.88286,1.8826,1.88286,75599999.0
2006-09-20 08:44:00,1.88298,1.88328,1.88295,1.88328,41500000.0
2006-09-20 08:45:00,1.88343,1.88343,1.88311,1.88313,41600000.0
2006-09-20 08:46:00,1.88319,1.88336,1.8831,1.88334,50550000.0
2006-09-20 08:47:00,1.88335,1.88335,1.88308,1.8831,35200000.0
2006-09-20 08:48:00,1.88321,1.88335,1.88321,1.88324,62500000.0
2006-09-20 08:49:00,1.88333,1.88333,1.88315,1.88315,35800000.0
2006-09-20 08:50:00,1.88314,1.88335,1.88314,1.88335,95400001.0
2006-09-20 08:51:00,1.88343,1.8835,1.88335,1.88335,64900002.0
2006-09-20 08:52:00,1.88336,1.8835,1.88335,1.8835,20200000.0
2006-09-20 08:53:00,1.88351,1.88362,1.88348,1.88362,57200001.0
2006-09-20 08:54:00,1.8838,1.88424,1.8838,1.88421,43800000.0
2006-09-20 08:55:00,1.88427,1.88427,1.88413,1.88424,66900001.0
2006-09-20 08:56:00,1.88427,1.88427,1.88401,1.88401,58700000.0
2006-09-20 08:57:00,1.88419,1.88419,1.88416,1.88416,17600000.0
2006-09-20 08:58:00,1.88422,1.88437,1.88422,1.88437,29800000.0
2006-09-20 08:59:00,1.88439,1.88439,1.88398,1.88398,28300000.0
2006-09-20 09:00:00,1.8839,1.88396,1.88389,1.88393,29600000.0
2006-09-20 09:01:00,1.88405,1.8841,1.884,1.88403,49200000.0
2006-09-20 09:02:00,1.88405,1.88405,1.88395,1.88398,77000001.0
2006-09-20 09:03:00,1.88399,1.88403,1.88389,1.88403,102599999.0
2006-09-20 09:04:00,1.88393,1.88404,1.88376,1.88376,142200002.0
2006-09-20 09:05:00,1.88375,1.88375,1.88356,1.88357,36400000.0
2006-09-20 09:06:00,1.8836,1.88361,1.88349,1.88357,140900001.0
2006-09-20 09:07:00,1.88357,1.88363,1.88354,1.88355,117199998.0
2006-09-20 09:08:00,1.88354,1.88357,1.88346,1.88347,55200000.0
2006-09-20 09:09:00,1.88372,1.88377,1.88363,1.88371,67699999.0
2006-09-20 09:10:00,1.88383,1.88403,1.88383,1.88403,31600000.0
2006-09-20 09:11:00,1.88398,1.88414,1.88393,1.88414,49900000.0
2006-09-20 09:12:00,1.8842,1.8842,1.88401,1.88413,34350000.0
2006-09-20 09:13:00,1.88417,1.88433,1.88417,1.88432,60200000.0
2006-09-20 09:14:00,1.88426,1.88441,1.88409,1.88437,39500001.0
2006-09-20 09:15:00,1.8841,1.88423,1.88399,1.88402,108800000.0
2006-09-20 09:16:00,1.88379,1.88379,1.88366,1.88372,80500000.0
2006-09-20 09:17:00,1.88372,1.88389,1.88372,1.88379,99100001.0
2006-09-20 09:18:00,1.88387,1.88408,1.88387,1.88408,25400000.0
2006-09-20 09:19:00,1.88414,1.88414,1.88402,1.88402,65200000.0
2006-09-20 09:20:00,1.88398,1.88398,1.88372,1.88372,29299999.0
2006-09-20 09:21:00,1.88349,1.88349,1.8832,1.8832,18000000.0
2006-09-20 09:22:00,1.883,1.883,1.88259,1.88259,29400000.0
2006-09-20 09:23:00,1.88263,1.88305,1.88263,1.88305,40600000.0
2006-09-20 09:24:00,1.88298,1.88298,1.88273,1.88275,60899999.0
2006-09-20 09:25:00,1.88272,1.88316,1.88272,1.88308,88800001.0
2006-09-20 09:26:00,1.88308,1.88308,1.88283,1.88288,33500000.0
2006-09-20 09:27:00,1.88288,1.88288,1.88265,1.88279,44800000.0
2006-09-20 09:28:00,1.88283,1.88291,1.88274,1.88274,53600000.0
2006-09-20 09:29:00,1.88279,1.88279,1.88257,1.88258,34200000.0
2006-09-20 09:30:00,1.88261,1.88272,1.88256,1.88272,66499999.0
2006-09-20 09:31:00,1.88271,1.88273,1.88256,1.88273,89000001.0
2006-09-20 09:32:00,1.88273,1.88275,1.8827,1.8827,34600000.0
2006-09-20 09:33:00,1.88279,1.88279,1.88276,1.88276,14800000.0
2006-09-20 09:34:00,1.88281,1.88283,1.88274,1.88278,44100000.0
2006-09-20 09:35:00,1.88268,1.8828,1.88266,1.8828,20100000.0
2006-09-20 09:36:00,1.88275,1.88285,1.88275,1.88285,46899999.0
2006-09-20 09:37:00,1.8828,1.88286,1.88266,1.88266,39900000.0
2006-09-20 09:38:00,1.88263,1.88263,1.88248,1.88257,69599999.0
2006-09-20 09:39:00,1.88243,1.88251,1.88216,1.88216,32100000.0
2006-09-20 09:40:00,1.88209,1.88217,1.88209,1.88217,47900000.0
2006-09-20 09:41:00,1.88195,1.88236,1.88195,1.88236,15900000.0
2006-09-20 09:42:00,1.88247,1.8825,1.88237,1.88238,26600000.0
2006-09-20 09:43:00,1.88226,1.88234,1.88225,1.8823,50400000.0
2006-09-20 09:44:00,1.88235,1.88235,1.88211,1.88214,71600000.0
2006-09-20 09:45:00,1.88206,1.88206,1.88203,1.88203,31800000.0
2006-09-20 09:46:00,1.88203,1.88203,1.88183,1.88201,30200000.0
2006-09-20 09:47:00,1.88205,1.88213,1.88201,1.88202,26000000.0
2006-09-20 09:48:00,1.88202,1.88202,1.88182,1.88182,61300000.0
2006-09-20 09:49:00,1.88182,1.88182,1.88167,1.88168,56300000.0
2006-09-20 09:50:00,1.88149,1.88149,1.88053,1.88066,55700000.0
2006-09-20 09:51:00,1.8808,1.88087,1.8808,1.88082,64499998.0
2006-09-20 09:52:00,1.88083,1.88112,1.88083,1.881,49400000.0
2006-09-20 09:53:00,1.88101,1.88137,1.88101,1.88137,38800000.0
2006-09-20 09:54:00,1.88136,1.88152,1.88134,1.88152,63900000.0
2006-09-20 09:55:00,1.8815,1.88179,1.88144,1.88176,68400000.0
2006-09-20 09:56:00,1.88176,1.88176,1.88164,1.88173,54100000.0
2006-09-20 09:57:00,1.88178,1.8818,1.88173,1.8818,74100000.0
2006-09-20 09:58:00,1.88179,1.88189,1.88173,1.88184,47100001.0
2006-09-20 09:59:00,1.88183,1.88191,1.88172,1.88172,54900000.0
2006-09-20 10:00:00,1.88155,1.88155,1.88128,1.88128,54000000.0
2006-09-20 10:01:00,1.88128,1.88148,1.88112,1.88148,140299998.0
2006-09-20 10:02:00,1.88148,1.88156,1.88148,1.88155,101600002.0
2006-09-20 10:03:00,1.88157,1.88162,1.88153,1.88153,40300001.0
2006-09-20 10:04:00,1.88148,1.88152,1.8814,1.88148,61200000.0
2006-09-20 10:05:00,1.88155,1.88166,1.88155,1.88165,72100000.0
2006-09-20 10:06:00,1.88183,1.88224,1.88183,1.88202,48999999.0
2006-09-20 10:07:00,1.88207,1.8822,1.88207,1.8821,98099997.0
2006-09-20 10:08:00,1.88202,1.88204,1.88191,1.88194,77800001.0
2006-09-20 10:09:00,1.88199,1.88217,1.88199,1.88217,20800000.0
2006-09-20 10:10:00,1.88216,1.88219,1.88208,1.88219,76900001.0
2006-09-20 10:11:00,1.8822,1.88221,1.88205,1.8822,125799997.0
2006-09-20 10:12:00,1.88211,1.88211,1.88187,1.88195,68500000.0
2006-09-20 10:13:00,1.88188,1.8819,1.88177,1.88187,99999998.0
2006-09-20 10:14:00,1.88187,1.88193,1.8818,1.8818,55400000.0
2006-09-20 10:15:00,1.88182,1.88208,1.88182,1.88208,82500001.0
2006-09-20 10:16:00,1.882,1.88218,1.88191,1.88218,55600000.0
2006-09-20 10:17:00,1.88223,1.88235,1.88209,1.88235,18100000.0
2006-09-20 10:18:00,1.88248,1.88267,1.88248,1.88265,63100000.0
2006-09-20 10:19:00,1.88262,1.88272,1.88252,1.88252,29900000.0
2006-09-20 10:20:00,1.88241,1.88246,1.88233,1.88246,59900000.0
2006-09-20 10:21:00,1.88249,1.8826,1.88242,1.8826,98300000.0
2006-09-20 10:22:00,1.88255,1.88255,1.8823,1.88242,19500000.0
2006-09-20 10:23:00,1.88238,1.88254,1.88232,1.88232,76200000.0
2006-09-20 10:24:00,1.88229,1.88237,1.88224,1.88237,109099999.0
2006-09-20 10:25:00,1.88221,1.88233,1.88214,1.8822,95500001.0
2006-09-20 10:26:00,1.8822,1.88225,1.88207,1.88213,54000000.0
2006-09-20 10:27:00,1.882,1.88212,1.88194,1.88212,110800001.0
2006-09-20 10:28:00,1.88202,1.88202,1.88174,1.88184,57600000.0
2006-09-20 10:29:00,1.88163,1.88179,1.88141,1.88141,83900000.0
2006-09-20 10:30:00,1.8815,1.88168,1.88071,1.88071,77600002.0
2006-09-20 10:31:00,1.88078,1.88112,1.88066,1.88112,93399999.0
2006-09-20 10:32:00,1.8814,1.88141,1.88116,1.8812,67299999.0
2006-09-20 10:33:00,1.88112,1.88112,1.88103,1.88103,22400000.0
2006-09-20 10:34:00,1.88102,1.8812,1.88094,1.8812,101600000.0
2006-09-20 10:35:00,1.88132,1.88153,1.88132,1.88153,48700001.0
2006-09-20 10:36:00,1.88163,1.88167,1.88163,1.88167,25100000.0
2006-09-20 10:37:00,1.88178,1.88223,1.88178,1.88222,79500000.0
2006-09-20 10:38:00,1.8823,1.8823,1.88183,1.88183,91100001.0
2006-09-20 10:39:00,1.88173,1.88189,1.88167,1.88184,44300000.0
2006-09-20 10:40:00,1.88194,1.8822,1.8819,1.8822,25900000.0
2006-09-20 10:41:00,1.88241,1.88296,1.88241,1.88288,43100000.0
2006-09-20 10:42:00,1.88301,1.88301,1.88273,1.88273,117199998.0
2006-09-20 10:43:00,1.88268,1.88268,1.88245,1.88255,111400002.0
2006-09-20 10:44:00,1.88258,1.88261,1.88243,1.88248,23500000.0
2006-09-20 10:45:00,1.88245,1.88258,1.88241,1.88246,120300001.0
2006-09-20 10:46:00,1.88235,1.88254,1.88235,1.88249,73700000.0
2006-09-20 10:47:00,1.88247,1.88261,1.88244,1.88261,36900000.0
2006-09-20 10:48:00,1.8826,1.8826,1.88239,1.88249,49800000.0
2006-09-20 10:49:00,1.88243,1.88261,1.88243,1.88261,66600000.0
2006-09-20 10:50:00,1.88245,1.88247,1.88238,1.88247,104299999.0
2006-09-20 10:51:00,1.88276,1.88308,1.88276,1.88297,98200000.0
2006-09-20 10:52:00,1.88316,1.88319,1.88305,1.88312,65000000.0
2006-09-20 10:53:00,1.88307,1.88309,1.88307,1.88308,16300000.0
2006-09-20 10:54:00,1.88302,1.88308,1.88289,1.88289,83399999.0
2006-09-20 10:55:00,1.88291,1.88304,1.88277,1.88304,47500000.0
2006-09-20 10:56:00,1.88316,1.88345,1.88316,1.88317,99500000.0
2006-09-20 10:57:00,1.88318,1.88318,1.88296,1.88305,57199998.0
2006-09-20 10:58:00,1.88299,1.88299,1.88257,1.88271,125000000.0
2006-09-20 10:59:00,1.8827,1.88272,1.88265,1.88268,111700002.0
2006-09-20 11:00:00,1.88269,1.88277,1.88269,1.88277,25800000.0
2006-09-20 11:01:00,1.88267,1.88268,1.88248,1.88252,48200000.0
2006-09-20 11:02:00,1.88247,1.88255,1.88239,1.88251,63500001.0
2006-09-20 11:03:00,1.88255,1.88256,1.88249,1.88249,39700000.0
2006-09-20 11:04:00,1.88253,1.88277,1.88251,1.88267,26900000.0
2006-09-20 11:05:00,1.88285,1.88316,1.88283,1.88283,60299999.0
2006-09-20 11:06:00,1.88278,1.88278,1.88257,1.88257,41200000.0
2006-09-20 11:07:00,1.88262,1.88267,1.88249,1.88256,80700000.0
2006-09-20 11:08:00,1.8825,1.8825,1.88227,1.88229,56600000.0
2006-09-20 11:09:00,1.88213,1.88233,1.88205,1.88233,43799999.0
2006-09-20 11:10:00,1.88233,1.88242,1.8822,1.8823,55200001.0
2006-09-20 11:11:00,1.88225,1.88225,1.882,1.88216,27200000.0
2006-09-20 11:12:00,1.88218,1.88227,1.88216,1.88216,17100000.0
2006-09-20 11:13:00,1.88222,1.88229,1.8821,1.88224,76100001.0
2006-09-20 11:14:00,1.88239,1.88251,1.88239,1.88251,43700000.0
2006-09-20 11:15:00,1.88249,1.88264,1.88245,1.88264,25700000.0
2006-09-20 11:16:00,1.88263,1.8829,1.88256,1.88281,65200001.0
2006-09-20 11:17:00,1.88276,1.88288,1.88276,1.88285,10900000.0
2006-09-20 11:18:00,1.88291,1.88291,1.88263,1.88278,58700001.0
2006-09-20 11:19:00,1.88273,1.8829,1.88273,1.88287,52600000.0
2006-09-20 11:20:00,1.88291,1.88303,1.88291,1.88299,53000000.0
2006-09-20 11:21:00,1.88303,1.88303,1.88292,1.88293,67699999.0
2006-09-20 11:22:00,1.88288,1.88288,1.88245,1.8825,97600000.0
2006-09-20 11:23:00,1.88254,1.88276,1.88254,1.88275,51700001.0
2006-09-20 11:24:00,1.88288,1.88309,1.88286,1.88309,107700001.0
2006-09-20 11:25:00,1.88302,1.88314,1.88289,1.88297,47199999.0
2006-09-20 11:26:00,1.88298,1.88304,1.88298,1.88298,70900000.0
2006-09-20 11:27:00,1.88302,1.88316,1.8829,1.8829,70199999.0
2006-09-20 11:28:00,1.8829,1.88296,1.88279,1.88296,49399999.0
2006-09-20 11:29:00,1.88297,1.883,1.88278,1.88278,55500000.0
2006-09-20 11:30:00,1.88274,1.88282,1.88274,1.88275,119499999.0
2006-09-20 11:31:00,1.88268,1.88271,1.88247,1.88257,89300001.0
2006-09-20 11:32:00,1.88258,1.88273,1.88258,1.88265,61999999.0
2006-09-20 11:33:00,1.88252,1.88271,1.88251,1.88271,105100000.0
2006-09-20 11:34:00,1.88285,1.88304,1.88285,1.88294,64600000.0
2006-09-20 11:35:00,1.88294,1.88309,1.88294,1.88303,65700000.0
2006-09-20 11:36:00,1.88299,1.88312,1.88299,1.88307,61500000.0
2006-09-20 11:37:00,1.88309,1.88309,1.88284,1.88284,63400000.0
2006-09-20 11:38:00,1.88275,1.88275,1.88255,1.8826,55600000.0
2006-09-20 11:39:00,1.88261,1.88269,1.88261,1.88262,33000000.0
2006-09-20 11:40:00,1.88256,1.88267,1.88247,1.88259,70499999.0
2006-09-20 11:41:00,1.88267,1.88272,1.88262,1.88262,57699999.0
2006-09-20 11:42:00,1.88265,1.88275,1.88261,1.88262,64200000.0
2006-09-20 11:43:00,1.88264,1.88272,1.88261,1.88265,42600000.0
2006-09-20 11:44:00,1.88257,1.88263,1.88248,1.88263,65400000.0
2006-09-20 11:45:00,1.88263,1.88263,1.88252,1.88252,29100000.0
2006-09-20 11:46:00,1.8826,1.88279,1.8826,1.8827,101200001.0
2006-09-20 11:47:00,1.8827,1.88277,1.88259,1.88262,76500000.0
2006-09-20 11:48:00,1.88269,1.8827,1.88254,1.8827,92499999.0
2006-09-20 11:49:00,1.88262,1.88266,1.88257,1.88266,29900000.0
2006-09-20 11:50:00,1.88272,1.88278,1.8827,1.88276,91200001.0
2006-09-20 11:51:00,1.88275,1.88275,1.88265,1.8827,75800001.0
2006-09-20 11:52:00,1.88268,1.88281,1.88262,1.88281,46200000.0
2006-09-20 11:53:00,1.88278,1.88283,1.88272,1.88283,53000000.0
2006-09-20 11:54:00,1.88276,1.88276,1.88266,1.88266,55800000.0
2006-09-20 11:55:00,1.88261,1.88261,1.88247,1.88255,19900000.0
2006-09-20 11:56:00,1.88256,1.88259,1.88256,1.88259,20200001.0
2006-09-20 11:57:00,1.8825,1.88255,1.88243,1.88255,74700000.0
2006-09-20 11:58:00,1.88247,1.88255,1.88245,1.88245,62300001.0
2006-09-20 11:59:00,1.88249,1.8827,1.88239,1.8827,80600000.0
2006-09-20 12:00:00,1.88271,1.88271,1.88254,1.88267,132199999.0
2006-09-20 12:01:00,1.88265,1.88285,1.88265,1.88267,61600000.0
2006-09-20 12:02:00,1.88265,1.88269,1.88255,1.88267,47900000.0
2006-09-20 12:03:00,1.88279,1.88295,1.88279,1.88295,27300000.0
2006-09-20 12:04:00,1.88301,1.8832,1.88301,1.88306,74800000.0
2006-09-20 12:05:00,1.88323,1.88323,1.88311,1.88317,78399998.0
2006-09-20 12:06:00,1.88309,1.88315,1.88305,1.88305,35899999.0
2006-09-20 12:07:00,1.88303,1.88303,1.88294,1.88303,86499998.0
2006-09-20 12:08:00,1.88297,1.88303,1.88293,1.88303,48500000.0
2006-09-20 12:09:00,1.88307,1.88313,1.88303,1.88313,7300000.0
2006-09-20 12:10:00,1.88317,1.88323,1.88311,1.88323,41800000.0
2006-09-20 12:11:00,1.88317,1.8832,1.8831,1.8831,82500000.0
2006-09-20 12:12:00,1.88306,1.88306,1.88292,1.88292,38300000.0
2006-09-20 12:13:00,1.88281,1.88281,1.88268,1.8827,49500000.0
2006-09-20 12:14:00,1.88277,1.88293,1.8827,1.88288,48000000.0
2006-09-20 12:15:00,1.88297,1.88297,1.88283,1.88283,45000001.0
2006-09-20 12:16:00,1.88281,1.8829,1.88277,1.8829,23100000.0
2006-09-20 12:17:00,1.88292,1.88292,1.88273,1.8828,34300001.0
2006-09-20 12:18:00,1.88283,1.88287,1.88283,1.88283,72700000.0
2006-09-20 12:19:00,1.88288,1.88295,1.88281,1.88285,78799999.0
2006-09-20 12:20:00,1.88291,1.88291,1.88271,1.88278,75099999.0
2006-09-20 12:21:00,1.88272,1.88283,1.88268,1.88278,57500000.0
2006-09-20 12:22:00,1.8827,1.88275,1.88264,1.88275,48100000.0
2006-09-20 12:23:00,1.88272,1.88272,1.88261,1.88261,23400000.0
2006-09-20 12:24:00,1.88262,1.88271,1.88262,1.88262,71700000.0
2006-09-20 12:25:00,1.88248,1.88248,1.88222,1.88223,40900000.0
2006-09-20 12:26:00,1.88227,1.88228,1.88193,1.88197,45370000.0
2006-09-20 12:27:00,1.88197,1.882,1.88193,1.882,36600000.0
2006-09-20 12:28:00,1.88206,1.88213,1.882,1.8821,80199999.0
2006-09-20 12:29:00,1.88207,1.88212,1.88201,1.88202,51200000.0
2006-09-20 12:30:00,1.88198,1.8821,1.88198,1.88208,106699998.0
2006-09-20 12:31:00,1.88205,1.8821,1.88181,1.8821,117799998.0
2006-09-20 12:32:00,1.88215,1.88234,1.88202,1.88234,88800000.0
2006-09-20 12:33:00,1.88241,1.88241,1.88218,1.88218,39700000.0
2006-09-20 12:34:00,1.88217,1.88221,1.88207,1.88207,83300000.0
2006-09-20 12:35:00,1.88206,1.88215,1.88199,1.88208,76300000.0
2006-09-20 12:36:00,1.88214,1.88214,1.88201,1.88212,93700001.0
2006-09-20 12:37:00,1.88206,1.88223,1.88206,1.88223,47800001.0
2006-09-20 12:38:00,1.88218,1.88238,1.88212,1.88238,47099999.0
2006-09-20 12:39:00,1.88233,1.88238,1.88223,1.8823,89700000.0
2006-09-20 12:40:00,1.8822,1.8823,1.88208,1.88208,141200002.0
2006-09-20 12:41:00,1.88198,1.88226,1.88198,1.88217,48100000.0
2006-09-20 12:42:00,1.8821,1.8821,1.882,1.882,71400000.0
2006-09-20 12:43:00,1.88198,1.882,1.88184,1.882,84700000.0
2006-09-20 12:44:00,1.88202,1.88209,1.882,1.882,65200001.0
2006-09-20 12:45:00,1.88205,1.88223,1.88204,1.88214,47499999.0
2006-09-20 12:46:00,1.88209,1.8824,1.88209,1.8824,51899998.0
2006-09-20 12:47:00,1.88236,1.88238,1.8822,1.88223,31300000.0
2006-09-20 12:48:00,1.88228,1.88245,1.88228,1.88232,84000001.0
2006-09-20 12:49:00,1.88233,1.88256,1.88225,1.88256,70300000.0
2006-09-20 12:50:00,1.88266,1.88272,1.88253,1.88253,48400000.0
2006-09-20 12:51:00,1.88232,1.88245,1.88232,1.88243,52100000.0
2006-09-20 12:52:00,1.88234,1.88236,1.88214,1.88214,67600000.0
2006-09-20 12:53:00,1.88212,1.88221,1.88212,1.88212,34700000.0
2006-09-20 12:54:00,1.88203,1.88212,1.88197,1.88204,80000003.0
2006-09-20 12:55:00,1.88205,1.8822,1.88203,1.88214,58400000.0
2006-09-20 12:56:00,1.88218,1.88242,1.88218,1.88241,39800000.0
2006-09-20 12:57:00,1.88238,1.88244,1.88234,1.88244,37400000.0
2006-09-20 12:58:00,1.88238,1.88238,1.88227,1.88234,90999998.0
2006-09-20 12:59:00,1.88217,1.88241,1.88217,1.88232,32100000.0
2006-09-20 13:00:00,1.8823,1.88236,1.8822,1.88233,136099997.0
2006-09-20 13:01:00,1.88221,1.88232,1.88217,1.88232,51700000.0
2006-09-20 13:02:00,1.88226,1.88226,1.88217,1.88218,71499999.0
2006-09-20 13:03:00,1.88225,1.8824,1.88225,1.8824,113300000.0
2006-09-20 13:04:00,1.88243,1.88259,1.88243,1.88259,45400000.0
2006-09-20 13:05:00,1.88266,1.88287,1.88262,1.88282,33100000.0
2006-09-20 13:06:00,1.88286,1.88288,1.88265,1.88266,64600000.0
2006-09-20 13:07:00,1.88273,1.88273,1.88265,1.88268,121000000.0
2006-09-20 13:08:00,1.88275,1.88275,1.88262,1.8827,43300000.0
2006-09-20 13:09:00,1.88265,1.88275,1.88257,1.88263,41600001.0
2006-09-20 13:10:00,1.88258,1.88273,1.88258,1.88273,46500000.0
2006-09-20 13:11:00,1.88293,1.88312,1.88293,1.88312,93599997.0
2006-09-20 13:12:00,1.88325,1.88345,1.88325,1.88344,65999999.0
2006-09-20 13:13:00,1.88327,1.88347,1.88327,1.88337,80500001.0
2006-09-20 13:14:00,1.8834,1.8836,1.88338,1.8836,81400000.0
2006-09-20 13:15:00,1.88363,1.88377,1.8836,1.88371,62200000.0
2006-09-20 13:16:00,1.88366,1.88372,1.88358,1.88371,44000001.0
2006-09-20 13:17:00,1.88373,1.88373,1.88361,1.88364,67500001.0
2006-09-20 13:18:00,1.88369,1.88374,1.88353,1.88353,102500000.0
2006-09-20 13:19:00,1.88359,1.88367,1.88357,1.88367,66099999.0
2006-09-20 13:20:00,1.88362,1.88362,1.88353,1.88358,23500000.0
2006-09-20 13:21:00,1.88365,1.88365,1.88357,1.88357,62100000.0
2006-09-20 13:22:00,1.88356,1.88356,1.88348,1.8835,16900000.0
2006-09-20 13:23:00,1.88352,1.8836,1.88352,1.88355,60800000.0
2006-09-20 13:24:00,1.88347,1.8835,1.8834,1.8834,66900001.0
2006-09-20 13:25:00,1.88343,1.88352,1.88342,1.88352,57600001.0
2006-09-20 13:26:00,1.8835,1.8835,1.88335,1.88335,107799997.0
2006-09-20 13:27:00,1.88341,1.88352,1.88337,1.88352,31000000.0
2006-09-20 13:28:00,1.88351,1.88368,1.88351,1.88366,73400001.0
2006-09-20 13:29:00,1.8837,1.88375,1.88365,1.8837,45600000.0
2006-09-20 13:30:00,1.88367,1.88375,1.88367,1.8837,63700000.0
2006-09-20 13:31:00,1.88373,1.88373,1.8836,1.88361,44000001.0
2006-09-20 13:32:00,1.88363,1.88363,1.88349,1.8835,59900000.0
2006-09-20 13:33:00,1.88355,1.88355,1.8835,1.8835,22000000.0
2006-09-20 13:34:00,1.88348,1.88355,1.88348,1.8835,57800000.0
2006-09-20 13:35:00,1.88347,1.88347,1.88343,1.88343,18900000.0
2006-09-20 13:36:00,1.88344,1.88344,1.88331,1.88342,90500000.0
2006-09-20 13:37:00,1.88345,1.88345,1.88333,1.88333,41300000.0
2006-09-20 13:38:00,1.8834,1.8835,1.88337,1.88338,68200000.0
2006-09-20 13:39:00,1.88342,1.88348,1.88336,1.88338,31600000.0
2006-09-20 13:40:00,1.88343,1.88343,1.88327,1.8834,91500001.0
2006-09-20 13:41:00,1.88342,1.88342,1.88328,1.88332,91900000.0
2006-09-20 13:42:00,1.88337,1.88352,1.88337,1.88346,39700000.0
2006-09-20 13:43:00,1.88357,1.88359,1.88337,1.88344,64400000.0
2006-09-20 13:44:00,1.88338,1.88352,1.88331,1.88345,82000001.0
2006-09-20 13:45:00,1.88335,1.8835,1.88335,1.8835,39399999.0
2006-09-20 13:46:00,1.88348,1.88348,1.88344,1.88347,50200000.0
2006-09-20 13:47:00,1.8835,1.88355,1.88345,1.88345,146800000.0
2006-09-20 13:48:00,1.88346,1.88361,1.88344,1.88361,89999999.0
2006-09-20 13:49:00,1.88362,1.88362,1.88338,1.88355,58900000.0
2006-09-20 13:50:00,1.88347,1.88353,1.88342,1.88344,86600000.0
2006-09-20 13:51:00,1.88341,1.88341,1.88326,1.88336,35800000.0
2006-09-20 13:52:00,1.88345,1.88345,1.88335,1.8834,55200001.0
2006-09-20 13:53:00,1.88344,1.88349,1.88344,1.88349,16700000.0
2006-09-20 13:54:00,1.88331,1.88331,1.88308,1.88314,41100001.0
2006-09-20 13:55:00,1.88312,1.88318,1.8831,1.88318,45899998.0
2006-09-20 13:56:00,1.88323,1.88323,1.88305,1.88316,32700000.0
2006-09-20 13:57:00,1.88322,1.88322,1.88313,1.88313,64900001.0
2006-09-20 13:58:00,1.88316,1.8832,1.88305,1.88305,52399999.0
2006-09-20 13:59:00,1.88312,1.88318,1.883,1.883,75300000.0
2006-09-20 14:00:00,1.88298,1.88302,1.88291,1.88296,117500000.0
2006-09-20 14:01:00,1.88313,1.88313,1.88302,1.88308,46100000.0
2006-09-20 14:02:00,1.88314,1.88326,1.88314,1.88326,36500001.0
2006-09-20 14:03:00,1.88335,1.88335,1.88321,1.88321,55400002.0
2006-09-20 14:04:00,1.88315,1.88315,1.88306,1.88313,19500000.0
2006-09-20 14:05:00,1.88307,1.88313,1.88305,1.88313,13900000.0
2006-09-20 14:06:00,1.88303,1.88318,1.88303,1.88314,25200000.0
2006-09-20 14:07:00,1.88308,1.88311,1.88304,1.8831,45499999.0
2006-09-20 14:08:00,1.88315,1.88315,1.88305,1.88308,48000000.0
2006-09-20 14:09:00,1.88311,1.88311,1.88304,1.88304,36999999.0
2006-09-20 14:10:00,1.88308,1.88318,1.88301,1.88318,56099999.0
2006-09-20 14:11:00,1.88295,1.88323,1.88284,1.88313,91700000.0
2006-09-20 14:12:00,1.88307,1.88308,1.88297,1.88297,49300000.0
2006-09-20 14:13:00,1.8829,1.88292,1.88276,1.88278,40800000.0
2006-09-20 14:14:00,1.88278,1.88301,1.88278,1.88301,103300000.0
2006-09-20 14:15:00,1.883,1.883,1.88279,1.88292,42100000.0
2006-09-20 14:16:00,1.88288,1.88288,1.88277,1.8828,44499999.0
2006-09-20 14:17:00,1.88299,1.88317,1.88297,1.88297,20600000.0
2006-09-20 14:18:00,1.88299,1.88306,1.88291,1.88291,136500001.0
2006-09-20 14:19:00,1.88297,1.88313,1.88297,1.88312,33300001.0
2006-09-20 14:20:00,1.88292,1.88311,1.88292,1.88309,31100000.0
2006-09-20 14:21:00,1.8831,1.88318,1.88304,1.88304,43299999.0
2006-09-20 14:22:00,1.88318,1.88334,1.88318,1.88324,111699997.0
2006-09-20 14:23:00,1.8834,1.88347,1.8834,1.8834,7600000.0
2006-09-20 14:24:00,1.88325,1.88327,1.88314,1.88315,34100000.0
2006-09-20 14:25:00,1.88328,1.88337,1.88326,1.88335,55800001.0
2006-09-20 14:26:00,1.88345,1.88345,1.88335,1.8834,98799998.0
2006-09-20 14:27:00,1.88343,1.88352,1.8834,1.8834,40300000.0
2006-09-20 14:28:00,1.88319,1.88337,1.88315,1.88334,55100000.0
2006-09-20 14:29:00,1.88339,1.88356,1.88337,1.88356,94099998.0
2006-09-20 14:30:00,1.8836,1.8836,1.88338,1.88343,41200000.0
2006-09-20 14:31:00,1.88346,1.88347,1.88337,1.88337,14300000.0
2006-09-20 14:32:00,1.88331,1.88332,1.88312,1.88312,57000000.0
2006-09-20 14:33:00,1.88302,1.88317,1.88293,1.88307,107000002.0
2006-09-20 14:34:00,1.88315,1.88341,1.88315,1.88337,51300000.0
2006-09-20 14:35:00,1.88325,1.88325,1.88318,1.88318,14800000.0
2006-09-20 14:36:00,1.88322,1.8833,1.88314,1.88317,69300000.0
2006-09-20 14:37:00,1.88317,1.88323,1.88309,1.88314,90699999.0
2006-09-20 14:38:00,1.88302,1.88304,1.88294,1.88294,47700000.0
2006-09-20 14:39:00,1.88298,1.883,1.88285,1.88285,50600000.0
2006-09-20 14:40:00,1.88279,1.88302,1.88272,1.88295,86299997.0
2006-09-20 14:41:00,1.88296,1.88299,1.88296,1.88299,19900000.0
2006-09-20 14:42:00,1.88307,1.88308,1.883,1.883,37100000.0
2006-09-20 14:43:00,1.88299,1.88303,1.88296,1.88302,41400000.0
2006-09-20 14:44:00,1.88304,1.88334,1.88296,1.88329,82900000.0
2006-09-20 14:45:00,1.88327,1.88345,1.88327,1.88335,39600000.0
2006-09-20 14:46:00,1.88335,1.88348,1.88335,1.88347,43099999.0
2006-09-20 14:47:00,1.88338,1.88344,1.88329,1.88344,94200000.0
2006-09-20 14:48:00,1.88345,1.88357,1.88339,1.88346,34900001.0
2006-09-20 14:49:00,1.88357,1.88357,1.8834,1.88345,74400001.0
2006-09-20 14:50:00,1.88342,1.88355,1.88337,1.88355,112800000.0
2006-09-20 14:51:00,1.88361,1.88371,1.88359,1.88363,103000003.0
2006-09-20 14:52:00,1.88356,1.88371,1.88356,1.88358,57800000.0
2006-09-20 14:53:00,1.88353,1.88354,1.88341,1.88349,53100000.0
2006-09-20 14:54:00,1.88349,1.8836,1.88348,1.88352,59699999.0
2006-09-20 14:55:00,1.8835,1.88358,1.8835,1.88358,100000000.0
2006-09-20 14:56:00,1.8836,1.88363,1.88356,1.88359,50500000.0
2006-09-20 14:57:00,1.88357,1.88368,1.88348,1.88348,91900000.0
2006-09-20 14:58:00,1.8835,1.88363,1.88349,1.88363,73900001.0
2006-09-20 14:59:00,1.88376,1.88418,1.88376,1.8841,64399999.0
2006-09-20 15:00:00,1.88402,1.88439,1.88402,1.88439,96000000.0
2006-09-20 15:01:00,1.8844,1.88477,1.8844,1.88475,72900002.0
2006-09-20 15:02:00,1.88481,1.88566,1.88476,1.88566,109400002.0
2006-09-20 15:03:00,1.88602,1.88622,1.88567,1.88567,45599999.0
2006-09-20 15:04:00,1.88554,1.88554,1.88525,1.88536,36900000.0
2006-09-20 15:05:00,1.88543,1.88576,1.88537,1.88571,38700000.0
2006-09-20 15:06:00,1.88556,1.88566,1.88556,1.88566,42900001.0
2006-09-20 15:07:00,1.88562,1.88588,1.88551,1.88588,37800000.0
2006-09-20 15:08:00,1.88613,1.88698,1.88613,1.88691,48800000.0
2006-09-20 15:09:00,1.8868,1.8868,1.88647,1.8865,99100000.0
2006-09-20 15:10:00,1.8865,1.8865,1.8863,1.8863,36300000.0
2006-09-20 15:11:00,1.88625,1.88651,1.88625,1.88643,86499999.0
2006-09-20 15:12:00,1.88675,1.88716,1.88666,1.88716,84800000.0
2006-09-20 15:13:00,1.88728,1.88747,1.88721,1.88722,53700000.0
2006-09-20 15:14:00,1.88709,1.88727,1.88697,1.88727,67900001.0
2006-09-20 15:15:00,1.88728,1.8876,1.88728,1.88757,96099999.0
2006-09-20 15:16:00,1.88757,1.88757,1.88739,1.88739,64100001.0
2006-09-20 15:17:00,1.88727,1.88769,1.88727,1.88746,34700000.0
2006-09-20 15:18:00,1.88731,1.88731,1.88691,1.88711,89600001.0
2006-09-20 15:19:00,1.88707,1.88732,1.88705,1.88714,84900001.0
2006-09-20 15:20:00,1.88727,1.88728,1.88714,1.88722,88499999.0
2006-09-20 15:21:00,1.88727,1.88727,1.88705,1.88705,37100000.0
2006-09-20 15:22:00,1.887,1.8872,1.887,1.8872,12900000.0
2006-09-20 15:23:00,1.88723,1.88735,1.88715,1.88728,64300000.0
2006-09-20 15:24:00,1.88737,1.8874,1.88729,1.88735,86700000.0
2006-09-20 15:25:00,1.88745,1.88764,1.88731,1.88764,106000001.0
2006-09-20 15:26:00,1.88768,1.88773,1.8875,1.8875,130000001.0
2006-09-20 15:27:00,1.88748,1.88806,1.88748,1.8879,86799999.0
2006-09-20 15:28:00,1.88787,1.88787,1.88755,1.88755,75700002.0
2006-09-20 15:29:00,1.88753,1.88753,1.88712,1.88712,88699999.0
2006-09-20 15:30:00,1.88707,1.88721,1.88698,1.88698,74799999.0
2006-09-20 15:31:00,1.88697,1.88703,1.8869,1.88703,100399999.0
2006-09-20 15:32:00,1.88695,1.88707,1.88694,1.88703,137699997.0
2006-09-20 15:33:00,1.8872,1.88722,1.88704,1.88704,146800000.0
2006-09-20 15:34:00,1.88712,1.88722,1.88688,1.88705,103599999.0
2006-09-20 15:35:00,1.88715,1.88722,1.88708,1.8871,38300000.0
2006-09-20 15:36:00,1.88698,1.88704,1.88698,1.88704,38500001.0
2006-09-20 15:37:00,1.88695,1.88696,1.88688,1.8869,44300000.0
2006-09-20 15:38:00,1.88683,1.88698,1.88681,1.88694,43600000.0
2006-09-20 15:39:00,1.88699,1.88716,1.88699,1.88711,46600000.0
2006-09-20 15:40:00,1.88709,1.88713,1.88706,1.8871,74600000.0
2006-09-20 15:41:00,1.88707,1.88713,1.88679,1.88713,111199998.0
2006-09-20 15:42:00,1.88707,1.88712,1.88698,1.88709,117899997.0
2006-09-20 15:43:00,1.887,1.88707,1.88697,1.88702,59500000.0
2006-09-20 15:44:00,1.887,1.88709,1.88698,1.88702,73100001.0
2006-09-20 15:45:00,1.88702,1.88714,1.88702,1.88714,69400000.0
2006-09-20 15:46:00,1.88711,1.88711,1.887,1.887,68900001.0
2006-09-20 15:47:00,1.88694,1.88707,1.88693,1.88697,40900000.0
2006-09-20 15:48:00,1.88717,1.88719,1.88705,1.88712,98299999.0
2006-09-20 15:49:00,1.88707,1.88717,1.88703,1.88708,70599999.0
2006-09-20 15:50:00,1.8871,1.88736,1.8871,1.88728,38199999.0
2006-09-20 15:51:00,1.88733,1.88733,1.88715,1.88722,53400001.0
2006-09-20 15:52:00,1.88713,1.88724,1.88713,1.88717,145100000.0
2006-09-20 15:53:00,1.88719,1.88727,1.88711,1.88723,52400000.0
2006-09-20 15:54:00,1.88723,1.8873,1.88714,1.88718,90699999.0
2006-09-20 15:55:00,1.88732,1.88746,1.88732,1.88745,64700000.0
2006-09-20 15:56:00,1.88738,1.88747,1.88725,1.8874,53500000.0
2006-09-20 15:57:00,1.88718,1.88718,1.88699,1.88716,36800001.0
2006-09-20 15:58:00,1.88717,1.88738,1.88717,1.88722,57199999.0
2006-09-20 15:59:00,1.8872,1.88738,1.8872,1.88729,96100002.0
2006-09-20 16:00:00,1.88739,1.88744,1.88735,1.88735,56700000.0
2006-09-20 16:01:00,1.88753,1.88803,1.88737,1.88803,86900000.0
2006-09-20 16:02:00,1.88784,1.8879,1.88768,1.88771,39300000.0
2006-09-20 16:03:00,1.88767,1.88787,1.88765,1.88783,103500001.0
2006-09-20 16:04:00,1.88786,1.88792,1.88786,1.88788,93400001.0
2006-09-20 16:05:00,1.88792,1.88807,1.88792,1.88803,90199999.0
2006-09-20 16:06:00,1.88823,1.88862,1.88823,1.8885,42100000.0
2006-09-20 16:07:00,1.88852,1.8886,1.88832,1.88832,81300001.0
2006-09-20 16:08:00,1.88813,1.88813,1.88805,1.88805,11500000.0
2006-09-20 16:09:00,1.88802,1.8882,1.88802,1.88815,35900000.0
2006-09-20 16:10:00,1.88804,1.88829,1.88804,1.88817,93200000.0
2006-09-20 16:11:00,1.88815,1.88827,1.88815,1.8882,91800002.0
2006-09-20 16:12:00,1.88817,1.88834,1.88817,1.8883,54399999.0
2006-09-20 16:13:00,1.88831,1.88831,1.88758,1.88765,46500000.0
2006-09-20 16:14:00,1.88762,1.8877,1.88749,1.88749,33100000.0
2006-09-20 16:15:00,1.88748,1.8875,1.88742,1.88747,38200000.0
2006-09-20 16:16:00,1.88739,1.88794,1.88739,1.88776,32100000.0
2006-09-20 16:17:00,1.88783,1.88783,1.88748,1.88768,81300001.0
2006-09-20 16:18:00,1.88765,1.88765,1.88727,1.8876,67100000.0
2006-09-20 16:19:00,1.88758,1.88765,1.88727,1.88727,146500002.0
2006-09-20 16:20:00,1.88728,1.88762,1.88727,1.88756,72200001.0
2006-09-20 16:21:00,1.88757,1.88775,1.88757,1.88769,29600000.0
2006-09-20 16:22:00,1.88767,1.88778,1.88762,1.88778,61900000.0
2006-09-20 16:23:00,1.88766,1.88766,1.88746,1.88761,24900000.0
2006-09-20 16:24:00,1.8876,1.8876,1.88741,1.88742,18600000.0
2006-09-20 16:25:00,1.88742,1.88759,1.88742,1.88753,17600000.0
2006-09-20 16:26:00,1.88753,1.88753,1.88741,1.88741,21500000.0
2006-09-20 16:27:00,1.88746,1.88763,1.88746,1.88754,40600001.0
2006-09-20 16:28:00,1.88752,1.88755,1.88741,1.88747,84700000.0
2006-09-20 16:29:00,1.88751,1.88751,1.88723,1.88743,61800000.0
2006-09-20 16:30:00,1.8874,1.88756,1.8874,1.88748,58699999.0
2006-09-20 16:31:00,1.88754,1.88777,1.88754,1.88761,77400000.0
2006-09-20 16:32:00,1.88761,1.88769,1.88752,1.88769,97500001.0
2006-09-20 16:33:00,1.88765,1.8877,1.88757,1.88757,34600000.0
2006-09-20 16:34:00,1.88761,1.88763,1.88754,1.88763,39500000.0
2006-09-20 16:35:00,1.88769,1.88785,1.88769,1.88785,38400000.0
2006-09-20 16:36:00,1.88792,1.88801,1.88791,1.88795,59799998.0
2006-09-20 16:37:00,1.88797,1.88808,1.88789,1.88798,93300001.0
2006-09-20 16:38:00,1.88786,1.88804,1.88786,1.88804,57200001.0
2006-09-20 16:39:00,1.88799,1.88814,1.88793,1.88814,53900000.0
2006-09-20 16:40:00,1.88822,1.88846,1.88822,1.88846,5300000.0
2006-09-20 16:41:00,1.88823,1.88849,1.88817,1.88818,87599998.0
2006-09-20 16:42:00,1.88818,1.88834,1.88811,1.88834,66799999.0
2006-09-20 16:43:00,1.88818,1.88818,1.88804,1.88804,36199999.0
2006-09-20 16:44:00,1.8879,1.8881,1.88785,1.88792,120800002.0
2006-09-20 16:45:00,1.888,1.88817,1.888,1.88809,25600000.0
2006-09-20 16:46:00,1.88818,1.88821,1.88802,1.88802,98400002.0
2006-09-20 16:47:00,1.88809,1.88834,1.88809,1.88827,112300001.0
2006-09-20 16:48:00,1.8884,1.8884,1.88822,1.88826,57499999.0
2006-09-20 16:49:00,1.88837,1.88837,1.88817,1.88817,19100000.0
2006-09-20 16:50:00,1.88822,1.88828,1.88815,1.88815,77100000.0
2006-09-20 16:51:00,1.88815,1.88834,1.88815,1.88834,95200001.0
2006-09-20 16:52:00,1.88828,1.88831,1.88819,1.88831,34500000.0
2006-09-20 16:53:00,1.8883,1.88855,1.88818,1.88855,83400000.0
2006-09-20 16:54:00,1.88857,1.88868,1.88849,1.88849,63400000.0
2006-09-20 16:55:00,1.88848,1.88858,1.88842,1.88858,95399999.0
2006-09-20 16:56:00,1.88853,1.88889,1.88852,1.88878,53599999.0
2006-09-20 16:57:00,1.88877,1.88877,1.88849,1.88855,123500001.0
2006-09-20 16:58:00,1.88868,1.88902,1.88861,1.88902,95600000.0
2006-09-20 16:59:00,1.88922,1.88937,1.88898,1.88898,55799999.0
2006-09-20 17:00:00,1.88902,1.88904,1.88883,1.88883,96599999.0
2006-09-20 17:01:00,1.88883,1.88886,1.88879,1.88881,43200000.0
2006-09-20 17:02:00,1.88888,1.88895,1.88885,1.88885,126299996.0
2006-09-20 17:03:00,1.88886,1.88886,1.88872,1.88873,45999999.0
2006-09-20 17:04:00,1.8887,1.88882,1.88868,1.88875,56900000.0
2006-09-20 17:05:00,1.88847,1.88863,1.88847,1.8886,64900000.0
2006-09-20 17:06:00,1.88871,1.8889,1.88867,1.8889,36900000.0
2006-09-20 17:07:00,1.88886,1.88894,1.88879,1.8888,42000000.0
2006-09-20 17:08:00,1.88864,1.88864,1.88851,1.88851,18200000.0
2006-09-20 17:09:00,1.88832,1.88838,1.88807,1.88819,74800001.0
2006-09-20 17:10:00,1.8882,1.88844,1.8882,1.88841,63200000.0
2006-09-20 17:11:00,1.88843,1.88858,1.88843,1.88858,75100001.0
2006-09-20 17:12:00,1.88862,1.88868,1.8885,1.8886,69200000.0
2006-09-20 17:13:00,1.88867,1.88883,1.88867,1.88883,37700001.0
2006-09-20 17:14:00,1.88896,1.88897,1.88882,1.88896,112800000.0
2006-09-20 17:15:00,1.88891,1.88913,1.88891,1.88902,75100001.0
2006-09-20 17:16:00,1.88898,1.88904,1.88894,1.88902,68700000.0
2006-09-20 17:17:00,1.88892,1.88906,1.88892,1.889,71700001.0
2006-09-20 17:18:00,1.88903,1.88914,1.88902,1.88907,141800000.0
2006-09-20 17:19:00,1.88897,1.88914,1.88897,1.88909,55400001.0
2006-09-20 17:20:00,1.88921,1.88932,1.88914,1.8892,114099999.0
2006-09-20 17:21:00,1.88931,1.88942,1.88915,1.88915,57699998.0
2006-09-20 17:22:00,1.88895,1.88895,1.8887,1.88881,20300000.0
2006-09-20 17:23:00,1.88879,1.889,1.88879,1.88892,68600002.0
2006-09-20 17:24:00,1.8889,1.8889,1.88875,1.88875,5700000.0
2006-09-20 17:25:00,1.88871,1.88871,1.88843,1.88843,76200001.0
2006-09-20 17:26:00,1.88844,1.88844,1.88808,1.88812,72300000.0
2006-09-20 17:27:00,1.88817,1.88827,1.88811,1.88827,65500000.0
2006-09-20 17:28:00,1.8884,1.88858,1.8884,1.8885,68999998.0
2006-09-20 17:29:00,1.88848,1.88871,1.88848,1.88871,38300000.0
2006-09-20 17:30:00,1.88899,1.88923,1.88886,1.88923,100500000.0
2006-09-20 17:31:00,1.8891,1.88915,1.88909,1.88915,18300000.0
2006-09-20 17:32:00,1.88904,1.88904,1.88891,1.88899,28200000.0
2006-09-20 17:33:00,1.8891,1.88913,1.8891,1.8891,20200000.0
2006-09-20 17:34:00,1.88911,1.88913,1.889,1.88902,89699998.0
2006-09-20 17:35:00,1.88903,1.88922,1.88903,1.88917,62700000.0
2006-09-20 17:36:00,1.88913,1.88913,1.88875,1.8888,57500001.0
2006-09-20 17:37:00,1.88875,1.88887,1.88875,1.8888,76999999.0
2006-09-20 17:38:00,1.8887,1.88896,1.8887,1.88891,19200000.0
2006-09-20 17:39:00,1.88895,1.88897,1.88888,1.88897,38899999.0
2006-09-20 17:40:00,1.88901,1.88907,1.88895,1.88907,60399999.0
2006-09-20 17:41:00,1.88913,1.88913,1.88899,1.88899,37700000.0
2006-09-20 17:42:00,1.88898,1.88923,1.88898,1.88923,145200001.0
2006-09-20 17:43:00,1.88929,1.88942,1.88929,1.88934,72400000.0
2006-09-20 17:44:00,1.88932,1.88938,1.88927,1.88938,76800000.0
2006-09-20 17:45:00,1.88933,1.88934,1.88918,1.88934,43500001.0
2006-09-20 17:46:00,1.88935,1.88947,1.88935,1.88947,40299999.0
2006-09-20 17:47:00,1.88943,1.88944,1.88936,1.88944,20600000.0
2006-09-20 17:48:00,1.8895,1.88954,1.88932,1.88933,88599999.0
2006-09-20 17:49:00,1.88937,1.88972,1.88937,1.88972,69799999.0
2006-09-20 17:50:00,1.88979,1.89028,1.88979,1.89005,70200000.0
2006-09-20 17:51:00,1.89007,1.8902,1.88997,1.89017,108000000.0
2006-09-20 17:52:00,1.8902,1.89028,1.89019,1.89027,35200000.0
2006-09-20 17:53:00,1.89013,1.89013,1.88978,1.89,70700000.0
2006-09-20 17:54:00,1.88998,1.89018,1.88995,1.89018,98600000.0
2006-09-20 17:55:00,1.89022,1.89022,1.88999,1.88999,28000000.0
2006-09-20 17:56:00,1.88988,1.89,1.88984,1.89,70100001.0
2006-09-20 17:57:00,1.88996,1.88997,1.8899,1.8899,42200000.0
2006-09-20 17:58:00,1.88991,1.88998,1.88984,1.88996,63100000.0
2006-09-20 17:59:00,1.88981,1.88981,1.88925,1.88925,47200001.0
2006-09-20 18:00:00,1.88917,1.88925,1.88901,1.88915,128499999.0
2006-09-20 18:01:00,1.88922,1.88962,1.88922,1.88962,840699998.0
2006-09-20 18:02:00,1.88967,1.88992,1.88967,1.88992,1012999999.0
2006-09-20 18:03:00,1.88992,1.88992,1.88977,1.88977,1383999997.0
2006-09-20 18:04:00,1.8898,1.8898,1.88947,1.88949,948300005.0
2006-09-20 18:05:00,1.88937,1.88948,1.8893,1.88931,865000003.0
2006-09-20 18:06:00,1.8892,1.88928,1.88915,1.88925,918599997.0
2006-09-20 18:07:00,1.88923,1.88924,1.88908,1.88918,1241699998.0
2006-09-20 18:08:00,1.88925,1.88941,1.88912,1.88934,1000899998.0
2006-09-20 18:09:00,1.8893,1.88933,1.88914,1.88933,547800000.0
2006-09-20 18:10:00,1.88937,1.88949,1.88929,1.88948,747299998.0
2006-09-20 18:11:00,1.88947,1.88951,1.88937,1.88939,475300001.0
2006-09-20 18:12:00,1.88935,1.88949,1.88922,1.88932,596000000.0
2006-09-20 18:13:00,1.88918,1.88937,1.88918,1.8893,527599996.0
2006-09-20 18:14:00,1.88941,1.88955,1.88937,1.8894,726600002.0
2006-09-20 18:15:00,1.88947,1.8896,1.88945,1.88948,689100000.0
2006-09-20 18:16:00,1.88945,1.88951,1.88929,1.88936,802600001.0
2006-09-20 18:17:00,1.88933,1.88938,1.88919,1.88935,443599998.0
2006-09-20 18:18:00,1.88937,1.8894,1.88923,1.88936,540100001.0
2006-09-20 18:19:00,1.88942,1.88942,1.8892,1.8892,506399994.0
2006-09-20 18:20:00,1.8892,1.88934,1.88916,1.88934,391300001.0
2006-09-20 18:21:00,1.88932,1.88932,1.88897,1.88897,748499997.0
2006-09-20 18:22:00,1.88892,1.88903,1.88885,1.88899,446100000.0
2006-09-20 18:23:00,1.889,1.88907,1.88894,1.88904,759599998.0
2006-09-20 18:24:00,1.8891,1.8891,1.88887,1.88895,805599999.0
2006-09-20 18:25:00,1.88884,1.88892,1.88866,1.88866,690499989.0
2006-09-20 18:26:00,1.8887,1.88877,1.88856,1.88877,514200000.0
2006-09-20 18:27:00,1.88881,1.88881,1.88849,1.88849,820099996.0
2006-09-20 18:28:00,1.88838,1.8884,1.88817,1.88817,315900000.0
2006-09-20 18:29:00,1.88816,1.8884,1.88816,1.88833,821900001.0
2006-09-20 18:30:00,1.88833,1.8884,1.88815,1.88826,689099992.0
2006-09-20 18:31:00,1.88831,1.88838,1.88816,1.88838,429349999.0
2006-09-20 18:32:00,1.88839,1.88845,1.88829,1.88832,322246992.0
2006-09-20 18:33:00,1.8883,1.88841,1.88827,1.8883,690600000.0
2006-09-20 18:34:00,1.88833,1.88851,1.88831,1.88835,525849999.0
2006-09-20 18:35:00,1.88835,1.88843,1.88825,1.88834,344799999.0
2006-09-20 18:36:00,1.88833,1.88833,1.88818,1.88818,100600000.0
2006-09-20 18:37:00,1.88813,1.88813,1.88802,1.88808,133749999.0
2006-09-20 18:38:00,1.8881,1.8881,1.88765,1.88807,128500002.0
2006-09-20 18:39:00,1.88818,1.88824,1.88796,1.88808,203099999.0
2006-09-20 18:40:00,1.88808,1.88838,1.88808,1.88828,410000003.0
2006-09-20 18:41:00,1.8883,1.88838,1.88824,1.88827,272500003.0
2006-09-20 18:42:00,1.88827,1.88834,1.88823,1.88833,132700000.0
2006-09-20 18:43:00,1.88831,1.88846,1.88831,1.88841,112400001.0
2006-09-20 18:44:00,1.88833,1.88848,1.88829,1.88836,413499999.0
2006-09-20 18:45:00,1.8884,1.8886,1.88838,1.8886,268600001.0
2006-09-20 18:46:00,1.88865,1.8887,1.88848,1.88848,158499999.0
2006-09-20 18:47:00,1.88846,1.88855,1.88845,1.88849,251899997.0
2006-09-20 18:48:00,1.88845,1.88855,1.88845,1.8885,358099996.0
2006-09-20 18:49:00,1.88847,1.88847,1.88838,1.88838,87500001.0
2006-09-20 18:50:00,1.88847,1.88853,1.888,1.88803,209699997.0
2006-09-20 18:51:00,1.88814,1.88831,1.88808,1.88815,303599999.0
2006-09-20 18:52:00,1.88815,1.8883,1.88807,1.88809,585400000.0
2006-09-20 18:53:00,1.88803,1.88825,1.88803,1.88812,479250001.0
2006-09-20 18:54:00,1.88818,1.8883,1.88818,1.88823,258999998.0
2006-09-20 18:55:00,1.88831,1.88838,1.88825,1.88828,553470000.0
2006-09-20 18:56:00,1.88826,1.88835,1.88823,1.88825,234699998.0
2006-09-20 18:57:00,1.88817,1.88831,1.88808,1.88831,362100001.0
2006-09-20 18:58:00,1.8884,1.88853,1.88836,1.88838,591199999.0
2006-09-20 18:59:00,1.88835,1.88845,1.8883,1.8884,474399999.0
2006-09-20 19:00:00,1.88842,1.88865,1.88836,1.88865,340800001.0
2006-09-20 19:01:00,1.88875,1.88891,1.88875,1.88888,96899999.0
2006-09-20 19:02:00,1.88888,1.88893,1.88876,1.88885,353199996.0
2006-09-20 19:03:00,1.88888,1.88892,1.88873,1.88878,648499996.0
2006-09-20 19:04:00,1.88887,1.88893,1.8888,1.88887,259500000.0
2006-09-20 19:05:00,1.88885,1.88893,1.88884,1.88893,178599999.0
2006-09-20 19:06:00,1.88895,1.88895,1.88875,1.88887,645700001.0
2006-09-20 19:07:00,1.8888,1.88888,1.88872,1.88885,402499995.0
2006-09-20 19:08:00,1.88878,1.88886,1.88869,1.88883,507599998.0
2006-09-20 19:09:00,1.88883,1.88883,1.88869,1.88876,332799998.0
2006-09-20 19:10:00,1.88871,1.88872,1.88859,1.88862,398550001.0
2006-09-20 19:11:00,1.88865,1.88873,1.88863,1.88863,139400004.0
2006-09-20 19:12:00,1.88865,1.8887,1.88862,1.88865,268499998.0
2006-09-20 19:13:00,1.88871,1.88874,1.88862,1.88874,369099999.0
2006-09-20 19:14:00,1.88871,1.88885,1.88871,1.88877,274399999.0
2006-09-20 19:15:00,1.88875,1.88875,1.88865,1.8887,345649998.0
2006-09-20 19:16:00,1.88872,1.8888,1.88872,1.88878,152300002.0
2006-09-20 19:17:00,1.88874,1.88883,1.88874,1.88883,251999998.0
2006-09-20 19:18:00,1.88888,1.88913,1.88887,1.88898,284100000.0
2006-09-20 19:19:00,1.88901,1.88904,1.88893,1.88901,335400002.0
2006-09-20 19:20:00,1.88895,1.88899,1.88888,1.8889,262900000.0
2006-09-20 19:21:00,1.88894,1.889,1.88892,1.88892,460949995.0
2006-09-20 19:22:00,1.88891,1.88902,1.88888,1.88898,321700000.0
2006-09-20 19:23:00,1.88895,1.889,1.88885,1.889,336700001.0
2006-09-20 19:24:00,1.88903,1.88903,1.88896,1.88896,149200000.0
2006-09-20 19:25:00,1.88889,1.8889,1.88877,1.8888,98799999.0
2006-09-20 19:26:00,1.88875,1.88875,1.88865,1.88865,285099997.0
2006-09-20 19:27:00,1.88866,1.88866,1.88833,1.88841,609700000.0
2006-09-20 19:28:00,1.88845,1.88878,1.88845,1.88868,377200002.0
2006-09-20 19:29:00,1.88865,1.88873,1.88844,1.88844,255799999.0
2006-09-20 19:30:00,1.88837,1.88855,1.88837,1.8885,386799999.0
2006-09-20 19:31:00,1.88849,1.88854,1.88838,1.88848,339199996.0
2006-09-20 19:32:00,1.88847,1.88856,1.8884,1.88847,492399997.0
2006-09-20 19:33:00,1.88855,1.88875,1.88855,1.88866,240600001.0
2006-09-20 19:34:00,1.88865,1.88878,1.88854,1.88877,189999999.0
2006-09-20 19:35:00,1.8888,1.88886,1.88872,1.88878,394500002.0
2006-09-20 19:36:00,1.88888,1.88902,1.88888,1.88891,347200000.0
2006-09-20 19:37:00,1.88885,1.88898,1.88883,1.88887,211500002.0
2006-09-20 19:38:00,1.88895,1.88898,1.8889,1.88898,40100000.0
2006-09-20 19:39:00,1.88905,1.88915,1.88898,1.88915,194300001.0
2006-09-20 19:40:00,1.8891,1.88924,1.8891,1.8892,392000003.0
2006-09-20 19:41:00,1.88916,1.8892,1.88904,1.88904,360600001.0
2006-09-20 19:42:00,1.88895,1.88897,1.88868,1.88878,246499998.0
2006-09-20 19:43:00,1.88878,1.88885,1.88875,1.88878,145899999.0
2006-09-20 19:44:00,1.88873,1.88892,1.88871,1.88878,436099999.0
2006-09-20 19:45:00,1.8888,1.88883,1.88875,1.88881,100400000.0
2006-09-20 19:46:00,1.88882,1.88894,1.88878,1.88885,284499999.0
2006-09-20 19:47:00,1.88887,1.88894,1.88887,1.88892,94300000.0
2006-09-20 19:48:00,1.88897,1.8891,1.88897,1.88908,179599997.0
2006-09-20 19:49:00,1.88905,1.88912,1.88897,1.88912,308699999.0
2006-09-20 19:50:00,1.88919,1.88943,1.88918,1.88939,345999999.0
2006-09-20 19:51:00,1.88939,1.88939,1.88921,1.88935,253299999.0
2006-09-20 19:52:00,1.88934,1.88934,1.88925,1.88929,153900001.0
2006-09-20 19:53:00,1.88932,1.88932,1.88921,1.88925,71800000.0
2006-09-20 19:54:00,1.88932,1.88953,1.88932,1.88942,142900001.0
2006-09-20 19:55:00,1.88939,1.8895,1.88933,1.8895,104900000.0
2006-09-20 19:56:00,1.8895,1.88955,1.88942,1.88953,298100001.0
2006-09-20 19:57:00,1.8895,1.88969,1.88942,1.88942,303700000.0
2006-09-20 19:58:00,1.88937,1.8895,1.88916,1.88944,356900000.0
2006-09-20 19:59:00,1.88947,1.88959,1.88945,1.88945,240099999.0
2006-09-20 20:00:00,1.88943,1.8896,1.88943,1.88956,215900000.0
2006-09-20 20:01:00,1.88954,1.88955,1.88944,1.88954,211799998.0
2006-09-20 20:02:00,1.88954,1.88954,1.88939,1.88941,148000002.0
2006-09-20 20:03:00,1.88942,1.88961,1.88942,1.88957,116899999.0
2006-09-20 20:04:00,1.8896,1.88961,1.88954,1.88961,170200002.0
2006-09-20 20:05:00,1.88959,1.88973,1.88941,1.88954,180800001.0
2006-09-20 20:06:00,1.88955,1.88968,1.88951,1.88952,187999999.0
2006-09-20 20:07:00,1.88949,1.88953,1.88944,1.88946,119700000.0
2006-09-20 20:08:00,1.88948,1.8895,1.88932,1.88948,417100000.0
2006-09-20 20:09:00,1.88942,1.88951,1.88937,1.88949,103600000.0
2006-09-20 20:10:00,1.88952,1.88973,1.88944,1.88973,141200002.0
2006-09-20 20:11:00,1.88983,1.89013,1.88981,1.89,95400000.0
2006-09-20 20:12:00,1.88983,1.88983,1.88957,1.88968,509500004.0
2006-09-20 20:13:00,1.88968,1.89028,1.88705,1.88705,187300000.0
2006-09-20 20:14:00,1.88678,1.88791,1.88648,1.8869,133100000.0
2006-09-20 20:15:00,1.88684,1.88787,1.88665,1.88785,341800001.0
2006-09-20 20:16:00,1.88812,1.88861,1.88757,1.88795,94399998.0
2006-09-20 20:17:00,1.88805,1.88815,1.88761,1.88796,34446994.0
2006-09-20 20:18:00,1.88825,1.88842,1.88767,1.88767,167000000.0
2006-09-20 20:19:00,1.88777,1.88922,1.88777,1.88922,193300002.0
2006-09-20 20:20:00,1.88961,1.89115,1.88961,1.89066,295199996.0
2006-09-20 20:21:00,1.89065,1.89269,1.89044,1.89268,173170000.0
2006-09-20 20:22:00,1.89258,1.89269,1.89216,1.89216,215399996.0
2006-09-20 20:23:00,1.8921,1.89235,1.89191,1.8922,326099998.0
2006-09-20 20:24:00,1.89215,1.89222,1.89186,1.8921,169799999.0
2006-09-20 20:25:00,1.89208,1.89217,1.89176,1.89182,570199997.0
2006-09-20 20:26:00,1.89156,1.89173,1.89099,1.89099,458600001.0
2006-09-20 20:27:00,1.8908,1.8908,1.88992,1.88992,209400001.0
2006-09-20 20:28:00,1.88977,1.88996,1.88955,1.88988,254699999.0
2006-09-20 20:29:00,1.88998,1.89011,1.88963,1.8898,251000005.0
2006-09-20 20:30:00,1.89,1.8905,1.88997,1.89027,1121499993.0
2006-09-20 20:31:00,1.89046,1.8907,1.89039,1.89058,501499993.0
2006-09-20 20:32:00,1.8905,1.89055,1.88995,1.89022,736499996.0
2006-09-20 20:33:00,1.89007,1.89018,1.88889,1.88894,137899999.0
2006-09-20 20:34:00,1.88883,1.8897,1.88876,1.88951,113099999.0
2006-09-20 20:35:00,1.88942,1.88942,1.889,1.88905,72899999.0
2006-09-20 20:36:00,1.88904,1.88908,1.8887,1.88887,111799999.0
2006-09-20 20:37:00,1.88866,1.88892,1.88803,1.88842,191200000.0
2006-09-20 20:38:00,1.88835,1.88842,1.88821,1.88837,271300001.0
2006-09-20 20:39:00,1.88845,1.88847,1.88828,1.88837,284099999.0
2006-09-20 20:40:00,1.88842,1.88886,1.88833,1.88886,195300000.0
2006-09-20 20:41:00,1.88892,1.88898,1.88878,1.88878,260899994.0
2006-09-20 20:42:00,1.88873,1.88877,1.88869,1.88871,52800000.0
2006-09-20 20:43:00,1.88864,1.88871,1.88842,1.88842,231199999.0
2006-09-20 20:44:00,1.88837,1.88849,1.88825,1.88849,368299998.0
2006-09-20 20:45:00,1.8885,1.88865,1.88845,1.88855,134399999.0
2006-09-20 20:46:00,1.88873,1.88874,1.88858,1.88858,145099998.0
2006-09-20 20:47:00,1.88847,1.88847,1.88813,1.88819,436300002.0
2006-09-20 20:48:00,1.88813,1.88839,1.888,1.88839,118800000.0
2006-09-20 20:49:00,1.88842,1.88842,1.88821,1.88835,88400000.0
2006-09-20 20:50:00,1.88833,1.88843,1.88825,1.88835,330199997.0
2006-09-20 20:51:00,1.88837,1.88839,1.88823,1.88837,388500000.0
2006-09-20 20:52:00,1.88838,1.88843,1.88833,1.88836,201899997.0
2006-09-20 20:53:00,1.88837,1.88841,1.88828,1.88835,702599999.0
2006-09-20 20:54:00,1.88838,1.88844,1.88833,1.88836,437299999.0
2006-09-20 20:55:00,1.88835,1.88861,1.88835,1.88849,328599999.0
2006-09-20 20:56:00,1.88852,1.88869,1.88849,1.88849,491499997.0
2006-09-20 20:57:00,1.88847,1.88848,1.88832,1.88832,570699999.0
2006-09-20 20:58:00,1.8884,1.88853,1.88836,1.88842,204400001.0
2006-09-20 20:59:00,1.88844,1.88871,1.88843,1.8887,628899999.0
2006-09-20 21:00:00,1.88861,1.8888,1.88858,1.88875,465599999.0
2006-09-20 21:01:00,1.88867,1.88881,1.8886,1.8887,377700000.0
2006-09-20 21:02:00,1.8887,1.88875,1.88865,1.88875,260300000.0
2006-09-20 21:03:00,1.8885,1.88874,1.88837,1.8886,199300001.0
2006-09-20 21:04:00,1.88869,1.88873,1.88861,1.88864,167499999.0
2006-09-20 21:05:00,1.88862,1.88889,1.88862,1.88888,231850001.0
2006-09-20 21:06:00,1.88884,1.88884,1.88856,1.88861,213699999.0
2006-09-20 21:07:00,1.88849,1.88862,1.88843,1.88862,115399999.0
2006-09-20 21:08:00,1.88878,1.8888,1.88878,1.8888,39900000.0
2006-09-20 21:09:00,1.88878,1.88897,1.88878,1.88882,89399999.0
2006-09-20 21:10:00,1.88883,1.88883,1.88876,1.88876,117499999.0
2006-09-20 21:11:00,1.88868,1.88872,1.8886,1.88865,92000002.0
2006-09-20 21:12:00,1.88863,1.88872,1.88851,1.88872,84000000.0
2006-09-20 21:13:00,1.88864,1.88864,1.88833,1.88833,291200000.0
2006-09-20 21:14:00,1.88835,1.88857,1.88835,1.88848,296100001.0
2006-09-20 21:15:00,1.88851,1.88851,1.8883,1.8885,217700002.0
2006-09-20 21:16:00,1.88851,1.88851,1.88832,1.88832,40800000.0
2006-09-20 21:17:00,1.88829,1.8883,1.88807,1.88807,140200000.0
2006-09-20 21:18:00,1.8881,1.88826,1.8881,1.88813,69200000.0
2006-09-20 21:19:00,1.88815,1.88839,1.88812,1.88827,111099999.0
2006-09-20 21:20:00,1.88825,1.88825,1.88815,1.88822,336200004.0
2006-09-20 21:21:00,1.88825,1.88829,1.88799,1.88807,170100001.0
2006-09-20 21:22:00,1.88799,1.88821,1.88798,1.88808,158100000.0
2006-09-20 21:23:00,1.88815,1.88815,1.88815,1.88815,2800000.0
2006-09-20 21:24:00,1.88812,1.88818,1.8881,1.88812,211600001.0
2006-09-20 21:25:00,1.88812,1.88818,1.88811,1.88818,146100003.0
2006-09-20 21:26:00,1.88825,1.88837,1.88825,1.88837,71800000.0
2006-09-20 21:27:00,1.88828,1.88828,1.88819,1.8882,90899999.0
2006-09-20 21:28:00,1.88818,1.88822,1.8881,1.88822,257600002.0
2006-09-20 21:29:00,1.88825,1.88825,1.88825,1.88825,25600000.0
2006-09-20 21:30:00,1.88828,1.88833,1.88823,1.88828,65700000.0
2006-09-20 21:31:00,1.88828,1.88828,1.88808,1.88808,58500001.0
2006-09-20 21:32:00,1.88823,1.88823,1.88798,1.88807,223400001.0
2006-09-20 21:33:00,1.88801,1.88801,1.88764,1.88765,270399999.0
2006-09-20 21:34:00,1.88762,1.88762,1.88741,1.88744,214999997.0
2006-09-20 21:35:00,1.88763,1.88765,1.88743,1.88749,79599999.0
2006-09-20 21:36:00,1.88753,1.88778,1.88753,1.88768,72600000.0
2006-09-20 21:37:00,1.88768,1.88791,1.88768,1.88784,220800000.0
2006-09-20 21:38:00,1.8878,1.88793,1.8878,1.88781,104299999.0
2006-09-20 21:39:00,1.88784,1.88784,1.88768,1.88768,60600001.0
2006-09-20 21:40:00,1.88766,1.88771,1.88762,1.88762,115799999.0
2006-09-20 21:41:00,1.88763,1.88773,1.88761,1.88763,92099999.0
2006-09-20 21:42:00,1.88763,1.88768,1.88762,1.88768,70600000.0
2006-09-20 21:43:00,1.88763,1.88763,1.88739,1.88739,69099999.0
2006-09-20 21:44:00,1.88732,1.88732,1.88715,1.88715,81299999.0
2006-09-20 21:45:00,1.88706,1.88741,1.88706,1.88741,92700001.0
2006-09-20 21:46:00,1.88747,1.88755,1.88747,1.88755,95399999.0
2006-09-20 21:47:00,1.88757,1.88766,1.88753,1.88754,189800000.0
2006-09-20 21:48:00,1.88759,1.88759,1.88741,1.88757,123900001.0
2006-09-20 21:49:00,1.8876,1.88768,1.88755,1.88768,69999999.0
2006-09-20 21:50:00,1.88756,1.88768,1.88756,1.88758,9000000.0
2006-09-20 21:51:00,1.88755,1.88756,1.88744,1.88745,179799999.0
2006-09-20 21:52:00,1.88746,1.88759,1.88741,1.88748,64399999.0
2006-09-20 21:53:00,1.88743,1.88743,1.88737,1.88739,80800000.0
2006-09-20 21:54:00,1.88748,1.88757,1.88745,1.88745,96400000.0
2006-09-20 21:55:00,1.88749,1.88764,1.88749,1.88755,276999995.0
2006-09-20 21:56:00,1.88755,1.88762,1.88755,1.88755,84400001.0
2006-09-20 21:57:00,1.88758,1.88758,1.88749,1.8875,125899999.0
2006-09-20 21:58:00,1.88754,1.88754,1.88749,1.88751,45700000.0
2006-09-20 21:59:00,1.8875,1.88755,1.88745,1.88745,403700001.0
2006-09-20 22:00:00,1.88748,1.8875,1.88735,1.88735,163499998.0
2006-09-20 22:01:00,1.8874,1.8874,1.8871,1.8871,68900001.0
2006-09-20 22:02:00,1.88709,1.88712,1.887,1.88708,184400001.0
2006-09-20 22:03:00,1.88698,1.88698,1.88665,1.88665,76500000.0
2006-09-20 22:04:00,1.88656,1.8867,1.88646,1.88667,275649999.0
2006-09-20 22:05:00,1.88672,1.88679,1.88667,1.88667,119300001.0
2006-09-20 22:06:00,1.88663,1.88663,1.8865,1.88657,13000000.0
2006-09-20 22:07:00,1.88667,1.88672,1.88665,1.8867,33400000.0
2006-09-20 22:08:00,1.88672,1.88679,1.8867,1.8867,80600000.0
2006-09-20 22:09:00,1.88671,1.88689,1.88671,1.88685,76900001.0
2006-09-20 22:10:00,1.88682,1.88689,1.88681,1.88689,69799998.0
2006-09-20 22:11:00,1.8869,1.88695,1.88685,1.8869,15600000.0
2006-09-20 22:12:00,1.88685,1.88687,1.8868,1.88682,200299998.0
2006-09-20 22:13:00,1.88683,1.88696,1.88671,1.88696,42100000.0
2006-09-20 22:14:00,1.887,1.887,1.887,1.887,59499999.0
2006-09-20 22:15:00,1.88702,1.88702,1.88676,1.88687,271100002.0
2006-09-20 22:16:00,1.88692,1.88701,1.88689,1.88699,293300003.0
2006-09-20 22:17:00,1.88697,1.88711,1.88687,1.88711,96199999.0
2006-09-20 22:18:00,1.88715,1.88715,1.88705,1.88705,102600000.0
2006-09-20 22:19:00,1.88705,1.8871,1.88705,1.8871,79300001.0
2006-09-20 22:20:00,1.8871,1.88715,1.88707,1.88707,103199999.0
2006-09-20 22:21:00,1.8871,1.8871,1.88702,1.88705,139900000.0
2006-09-20 22:22:00,1.88707,1.88731,1.88707,1.88708,91200000.0
2006-09-20 22:23:00,1.88705,1.88715,1.88698,1.88698,137699999.0
2006-09-20 22:24:00,1.88711,1.88728,1.88711,1.88718,36600000.0
2006-09-20 22:25:00,1.88718,1.8872,1.88715,1.88718,99500000.0
2006-09-20 22:26:00,1.88725,1.8875,1.88725,1.8875,57900001.0
2006-09-20 22:27:00,1.8877,1.88788,1.8877,1.88788,99099999.0
2006-09-20 22:28:00,1.88796,1.88796,1.88782,1.88782,66300000.0
2006-09-20 22:29:00,1.88782,1.88801,1.88782,1.88801,191900001.0
2006-09-20 22:30:00,1.88813,1.88816,1.88804,1.88811,101100001.0
2006-09-20 22:31:00,1.88806,1.88809,1.88797,1.88797,66800000.0
2006-09-20 22:32:00,1.88796,1.88812,1.8879,1.88812,231499999.0
2006-09-20 22:33:00,1.88816,1.88827,1.88815,1.88815,143699999.0
2006-09-20 22:34:00,1.88821,1.88822,1.88807,1.8881,154800001.0
2006-09-20 22:35:00,1.88819,1.88852,1.88819,1.88852,94299999.0
2006-09-20 22:36:00,1.88862,1.88874,1.88851,1.88851,69499999.0
2006-09-20 22:37:00,1.88848,1.88848,1.88763,1.88763,92799999.0
2006-09-20 22:38:00,1.88757,1.88785,1.88757,1.88785,45800000.0
2006-09-20 22:39:00,1.8879,1.8879,1.8879,1.8879,56599999.0
2006-09-20 22:40:00,1.8879,1.8879,1.88787,1.8879,71499999.0
2006-09-20 22:41:00,1.8879,1.88804,1.8879,1.88804,101300001.0
2006-09-20 22:42:00,1.88812,1.88825,1.88812,1.88825,65000001.0
2006-09-20 22:43:00,1.8882,1.8882,1.88799,1.88799,147500002.0
2006-09-20 22:44:00,1.88811,1.8882,1.88799,1.88803,144599999.0
2006-09-20 22:45:00,1.88802,1.88802,1.88785,1.88793,71600001.0
2006-09-20 22:46:00,1.88793,1.88793,1.88785,1.88785,87600000.0
2006-09-20 22:47:00,1.88778,1.88778,1.88756,1.88776,84649999.0
2006-09-20 22:48:00,1.88783,1.88791,1.88767,1.88767,54000000.0
2006-09-20 22:49:00,1.88782,1.88801,1.88768,1.88801,100499999.0
2006-09-20 22:50:00,1.88799,1.88816,1.88799,1.88801,27100000.0
2006-09-20 22:51:00,1.88801,1.88818,1.88801,1.88803,55200000.0
2006-09-20 22:52:00,1.88817,1.88817,1.88807,1.88807,39899999.0
2006-09-20 22:53:00,1.88802,1.88802,1.88775,1.888,21600000.0
2006-09-20 22:54:00,1.88809,1.88824,1.88799,1.88799,59800001.0
2006-09-20 22:55:00,1.8878,1.88816,1.88779,1.88816,61900000.0
2006-09-20 22:56:00,1.88813,1.88813,1.88801,1.88808,66499999.0
2006-09-20 22:57:00,1.88815,1.88827,1.888,1.88826,65999999.0
2006-09-20 22:58:00,1.88811,1.88827,1.88811,1.88827,61600000.0
2006-09-20 22:59:00,1.88827,1.8883,1.88796,1.88798,100799999.0
2006-09-20 23:00:00,1.88763,1.88766,1.88738,1.88766,35900000.0
2006-09-20 23:01:00,1.8881,1.88831,1.8881,1.8883,45500000.0
2006-09-20 23:02:00,1.8883,1.88835,1.8883,1.88835,13800000.0
2006-09-20 23:03:00,1.8882,1.8882,1.888,1.88805,86299999.0
2006-09-20 23:04:00,1.88788,1.88788,1.88752,1.88778,65600001.0
2006-09-20 23:05:00,1.88762,1.88762,1.88751,1.88751,36000000.0
2006-09-20 23:06:00,1.88735,1.88744,1.88731,1.88736,72999998.0
2006-09-20 23:07:00,1.88785,1.88804,1.88748,1.88777,82599998.0
2006-09-20 23:08:00,1.88726,1.88748,1.88721,1.88741,114399999.0
2006-09-20 23:09:00,1.88731,1.88731,1.88717,1.88717,44800000.0
2006-09-20 23:10:00,1.8871,1.88715,1.8871,1.88715,18400000.0
2006-09-20 23:11:00,1.88712,1.88712,1.88696,1.887,62200001.0
2006-09-20 23:12:00,1.88697,1.88713,1.88697,1.88709,78700000.0
2006-09-20 23:13:00,1.88712,1.88713,1.88698,1.88713,54100000.0
2006-09-20 23:14:00,1.88708,1.88708,1.88683,1.88698,80900002.0
2006-09-20 23:15:00,1.88695,1.88703,1.88695,1.88696,52799999.0
2006-09-20 23:16:00,1.88712,1.88718,1.88712,1.88718,15000000.0
2006-09-20 23:17:00,1.88717,1.88733,1.88716,1.88733,46100000.0
2006-09-20 23:18:00,1.88738,1.8875,1.88729,1.88729,58199999.0
2006-09-20 23:19:00,1.8872,1.88725,1.88715,1.88718,69000001.0
2006-09-20 23:20:00,1.88727,1.88727,1.88718,1.8872,46500000.0
2006-09-20 23:21:00,1.88716,1.8872,1.88691,1.88691,59100001.0
2006-09-20 23:22:00,1.8868,1.88688,1.88675,1.88679,65800001.0
2006-09-20 23:23:00,1.88673,1.88694,1.88673,1.88693,117599999.0
2006-09-20 23:24:00,1.8869,1.88693,1.88683,1.88689,41800000.0
2006-09-20 23:25:00,1.88677,1.88682,1.88661,1.88666,50700000.0
2006-09-20 23:26:00,1.88663,1.88674,1.88662,1.88662,89999999.0
2006-09-20 23:27:00,1.88683,1.88686,1.88678,1.8868,51400001.0
2006-09-20 23:28:00,1.88677,1.88722,1.88677,1.88695,35300000.0
2006-09-20 23:29:00,1.88694,1.88713,1.88694,1.8871,67500000.0
2006-09-20 23:30:00,1.88717,1.88742,1.88717,1.88742,24400000.0
2006-09-20 23:31:00,1.88732,1.8874,1.88723,1.88723,66500000.0
2006-09-20 23:32:00,1.88713,1.88733,1.88709,1.88716,114000002.0
2006-09-20 23:33:00,1.88718,1.88723,1.88715,1.88723,72700001.0
2006-09-20 23:34:00,1.88717,1.88719,1.88711,1.88711,29600000.0
2006-09-20 23:35:00,1.88702,1.8871,1.88702,1.8871,40799999.0
2006-09-20 23:36:00,1.88705,1.88705,1.88705,1.88705,6800000.0
2006-09-20 23:37:00,1.88709,1.88711,1.88709,1.88711,11000000.0
2006-09-20 23:38:00,1.88708,1.88713,1.88684,1.88708,92000000.0
2006-09-20 23:39:00,1.88715,1.88715,1.88715,1.88715,3600000.0
2006-09-20 23:40:00,1.88808,1.88816,1.88697,1.88712,81699999.0
2006-09-20 23:41:00,1.88719,1.88732,1.88708,1.88712,90099998.0
2006-09-20 23:42:00,1.8871,1.88715,1.8871,1.88715,33400001.0
2006-09-20 23:43:00,1.88733,1.88781,1.88733,1.88735,43099999.0
2006-09-20 23:44:00,1.88736,1.88739,1.88736,1.88739,40700002.0
2006-09-20 23:45:00,1.88744,1.88744,1.88699,1.88717,51900001.0
2006-09-20 23:46:00,1.8872,1.8872,1.88699,1.88699,88199999.0
2006-09-20 23:47:00,1.88707,1.88707,1.88678,1.88697,57300000.0
2006-09-20 23:48:00,1.88691,1.88697,1.88691,1.88697,57800001.0
2006-09-20 23:49:00,1.8872,1.8872,1.8869,1.88694,103899999.0
2006-09-20 23:50:00,1.88713,1.8874,1.88693,1.88696,60000000.0
2006-09-20 23:51:00,1.8871,1.88716,1.88695,1.88705,94300001.0
2006-09-20 23:52:00,1.88703,1.88703,1.88695,1.88703,62400001.0
2006-09-20 23:53:00,1.887,1.887,1.887,1.887,2400000.0
2006-09-20 23:54:00,1.88717,1.88753,1.88711,1.88718,125300002.0
2006-09-20 23:55:00,1.887,1.88707,1.88683,1.88699,129400002.0
2006-09-20 23:56:00,1.88693,1.88707,1.88685,1.88707,24400000.0
2006-09-20 23:57:00,1.88696,1.88696,1.88694,1.88694,17099999.0
2006-09-20 23:58:00,1.88712,1.88724,1.88687,1.88687,146099998.0
2006-09-20 23:59:00,1.887,1.8871,1.887,1.887,51000000.0
2006-09-21 00:00:00,1.88693,1.88693,1.88637,1.88644,58600000.0
2006-09-21 00:01:00,1.88638,1.88648,1.88635,1.88648,78799999.0
2006-09-21 00:02:00,1.88658,1.8867,1.88657,1.88657,67099999.0
2006-09-21 00:03:00,1.88663,1.8868,1.88663,1.88676,18000000.0
2006-09-21 00:04:00,1.88666,1.88676,1.88648,1.88676,21600000.0
2006-09-21 00:05:00,1.88682,1.8869,1.88679,1.88686,53500000.0
2006-09-21 00:06:00,1.88688,1.88692,1.88688,1.88692,6000000.0
2006-09-21 00:07:00,1.88687,1.88705,1.88687,1.88705,61300000.0
2006-09-21 00:08:00,1.88713,1.88713,1.88702,1.88702,35699999.0
2006-09-21 00:09:00,1.88695,1.8871,1.88693,1.8871,44899999.0
2006-09-21 00:10:00,1.88698,1.88709,1.88678,1.88686,48400000.0
2006-09-21 00:11:00,1.88713,1.88713,1.88712,1.88712,43300001.0
2006-09-21 00:12:00,1.88723,1.88723,1.88722,1.88722,2500000.0
2006-09-21 00:13:00,1.88709,1.8872,1.88709,1.8871,27100000.0
2006-09-21 00:14:00,1.8871,1.8871,1.88705,1.8871,48599999.0
2006-09-21 00:15:00,1.88752,1.88762,1.88726,1.88758,66100000.0
2006-09-21 00:16:00,1.88714,1.88714,1.88693,1.88695,34699999.0
2006-09-21 00:17:00,1.887,1.88705,1.887,1.88705,2200000.0
2006-09-21 00:18:00,1.88709,1.88711,1.88709,1.88711,4200000.0
2006-09-21 00:19:00,1.88715,1.88715,1.88705,1.8871,63199998.0
2006-09-21 00:20:00,1.88687,1.88703,1.88687,1.88703,54799999.0
2006-09-21 00:21:00,1.8871,1.8871,1.8871,1.8871,9700000.0
2006-09-21 00:22:00,1.88707,1.88715,1.88707,1.88715,35600001.0
2006-09-21 00:23:00,1.88717,1.88717,1.8871,1.88715,43800000.0
2006-09-21 00:24:00,1.88708,1.88715,1.88708,1.88708,37000000.0
2006-09-21 00:25:00,1.88772,1.8879,1.88693,1.88693,120699998.0
2006-09-21 00:26:00,1.8871,1.88715,1.88708,1.8871,76800000.0
2006-09-21 00:27:00,1.88694,1.8872,1.8868,1.88698,114799999.0
2006-09-21 00:28:00,1.88711,1.88737,1.88682,1.88692,95100001.0
2006-09-21 00:29:00,1.88697,1.88721,1.88697,1.88721,41500000.0
2006-09-21 00:30:00,1.88718,1.88724,1.88713,1.88718,71700000.0
2006-09-21 00:31:00,1.88721,1.88734,1.88721,1.88734,18300000.0
2006-09-21 00:32:00,1.88742,1.88764,1.88742,1.88758,57600000.0
2006-09-21 00:33:00,1.88752,1.88753,1.88744,1.88753,122299998.0
2006-09-21 00:34:00,1.88754,1.88763,1.88754,1.88755,69100001.0
2006-09-21 00:35:00,1.88726,1.88747,1.88724,1.88743,64199999.0
2006-09-21 00:36:00,1.88752,1.8876,1.8872,1.88758,69700001.0
2006-09-21 00:37:00,1.88752,1.88758,1.88748,1.88755,35200000.0
2006-09-21 00:38:00,1.88747,1.88755,1.88747,1.88747,15800000.0
2006-09-21 00:39:00,1.88749,1.88749,1.88727,1.88745,81799998.0
2006-09-21 00:40:00,1.88755,1.88755,1.88755,1.88755,15300000.0
2006-09-21 00:41:00,1.88737,1.88768,1.88732,1.88765,75599999.0
2006-09-21 00:42:00,1.88743,1.88745,1.88723,1.88745,85900001.0
2006-09-21 00:43:00,1.88756,1.88758,1.88735,1.88752,83000000.0
2006-09-21 00:44:00,1.88753,1.88761,1.8875,1.88752,53800000.0
2006-09-21 00:45:00,1.8875,1.88755,1.88748,1.88755,44800000.0
2006-09-21 00:46:00,1.88748,1.88758,1.88745,1.88752,79199999.0
2006-09-21 00:47:00,1.88744,1.88753,1.88736,1.88747,46400000.0
2006-09-21 00:48:00,1.88748,1.88753,1.88742,1.88743,70299999.0
2006-09-21 00:49:00,1.88745,1.88753,1.8873,1.8873,55700000.0
2006-09-21 00:50:00,1.88727,1.88727,1.8869,1.8869,47800000.0
2006-09-21 00:51:00,1.88701,1.88701,1.88699,1.88699,34799999.0
2006-09-21 00:52:00,1.88695,1.88695,1.8869,1.88695,16800000.0
2006-09-21 00:53:00,1.88693,1.88702,1.88687,1.88687,41599999.0
2006-09-21 00:54:00,1.88692,1.88702,1.88692,1.88702,37199999.0
2006-09-21 00:55:00,1.88691,1.88705,1.88691,1.88694,62300000.0
2006-09-21 00:56:00,1.88692,1.88702,1.88692,1.88694,18400000.0
2006-09-21 00:57:00,1.88695,1.88695,1.8868,1.8868,39900000.0
2006-09-21 00:58:00,1.88674,1.88674,1.88667,1.8867,62800000.0
2006-09-21 00:59:00,1.88675,1.88678,1.88662,1.8867,78999999.0
2006-09-21 01:00:00,1.88678,1.88678,1.88667,1.88673,82100000.0
2006-09-21 01:01:00,1.88663,1.88663,1.88655,1.88658,45699998.0
2006-09-21 01:02:00,1.88654,1.88658,1.8865,1.88652,24600000.0
2006-09-21 01:03:00,1.88667,1.88673,1.88663,1.88673,48799999.0
2006-09-21 01:04:00,1.88672,1.88675,1.88667,1.88668,51800000.0
2006-09-21 01:05:00,1.88671,1.88671,1.88644,1.88649,64800001.0
2006-09-21 01:06:00,1.8865,1.88655,1.8865,1.8865,45300000.0
2006-09-21 01:07:00,1.88647,1.88651,1.88642,1.88642,57699999.0
2006-09-21 01:08:00,1.88642,1.88652,1.88642,1.88652,11300000.0
2006-09-21 01:09:00,1.8865,1.88655,1.8865,1.88655,74200002.0
2006-09-21 01:10:00,1.8866,1.88665,1.8866,1.88665,47099998.0
2006-09-21 01:11:00,1.88662,1.88664,1.88642,1.88644,80350000.0
2006-09-21 01:12:00,1.88664,1.88673,1.88663,1.88669,57800000.0
2006-09-21 01:13:00,1.88686,1.88721,1.88686,1.88709,38600000.0
2006-09-21 01:14:00,1.88702,1.8871,1.88673,1.88682,76300002.0
2006-09-21 01:15:00,1.88701,1.88708,1.88697,1.88697,112699999.0
2006-09-21 01:16:00,1.88702,1.88718,1.88702,1.88718,49500000.0
2006-09-21 01:17:00,1.88725,1.88734,1.8872,1.88722,70100000.0
2006-09-21 01:18:00,1.88723,1.8873,1.88714,1.88724,88200001.0
2006-09-21 01:19:00,1.88722,1.88722,1.88711,1.88722,32250001.0
2006-09-21 01:20:00,1.88732,1.88759,1.88732,1.8874,81099999.0
2006-09-21 01:21:00,1.88735,1.88742,1.88733,1.88739,18300000.0
2006-09-21 01:22:00,1.88733,1.88749,1.88728,1.88732,84149999.0
2006-09-21 01:23:00,1.88728,1.88741,1.88727,1.8873,62800001.0
2006-09-21 01:24:00,1.88728,1.88731,1.88724,1.88724,42400000.0
2006-09-21 01:25:00,1.88717,1.88717,1.88708,1.88711,89600001.0
2006-09-21 01:26:00,1.88727,1.88731,1.88726,1.88727,60100000.0
2006-09-21 01:27:00,1.88717,1.88731,1.88702,1.88715,66100000.0
2006-09-21 01:28:00,1.88723,1.88735,1.8872,1.8872,24700000.0
2006-09-21 01:29:00,1.88744,1.88754,1.88744,1.88751,40800000.0
2006-09-21 01:30:00,1.88755,1.88755,1.88745,1.88745,41400000.0
2006-09-21 01:31:00,1.8875,1.88753,1.88744,1.88753,47200000.0
2006-09-21 01:32:00,1.88747,1.88755,1.88747,1.88755,34399999.0
2006-09-21 01:33:00,1.88757,1.88764,1.88754,1.88763,53099999.0
2006-09-21 01:34:00,1.88766,1.88775,1.88762,1.88775,66499998.0
2006-09-21 01:35:00,1.88748,1.8877,1.88746,1.8876,92399998.0
2006-09-21 01:36:00,1.88775,1.88775,1.8877,1.88775,69000001.0
2006-09-21 01:37:00,1.88777,1.88781,1.88771,1.88781,37300001.0
2006-09-21 01:38:00,1.88783,1.88793,1.88783,1.88783,58200001.0
2006-09-21 01:39:00,1.88793,1.88793,1.88783,1.88787,26500000.0
2006-09-21 01:40:00,1.88805,1.88814,1.88802,1.88806,56900000.0
2006-09-21 01:41:00,1.88812,1.88812,1.88796,1.888,71700000.0
2006-09-21 01:42:00,1.88782,1.888,1.88771,1.88793,37199999.0
2006-09-21 01:43:00,1.888,1.88805,1.888,1.88805,40199999.0
2006-09-21 01:44:00,1.88785,1.88798,1.88781,1.88798,42700000.0
2006-09-21 01:45:00,1.88815,1.88815,1.8881,1.8881,16000000.0
2006-09-21 01:46:00,1.88812,1.88818,1.88812,1.88818,46200000.0
2006-09-21 01:47:00,1.88828,1.88832,1.8882,1.8882,60200000.0
2006-09-21 01:48:00,1.8882,1.88825,1.88815,1.88825,47500001.0
2006-09-21 01:49:00,1.8882,1.8882,1.8882,1.8882,24200000.0
2006-09-21 01:50:00,1.88827,1.88829,1.8879,1.88796,43700000.0
2006-09-21 01:51:00,1.8882,1.8882,1.88815,1.8882,33000000.0
2006-09-21 01:52:00,1.88822,1.88828,1.88815,1.88818,46900000.0
2006-09-21 01:53:00,1.88816,1.88816,1.88802,1.88814,29700000.0
2006-09-21 01:54:00,1.88805,1.88815,1.88805,1.8881,51799999.0
2006-09-21 01:55:00,1.88808,1.88814,1.88805,1.8881,40600000.0
2006-09-21 01:56:00,1.88808,1.88815,1.88801,1.88815,14200000.0
2006-09-21 01:57:00,1.88817,1.88834,1.88815,1.88834,88899998.0
2006-09-21 01:58:00,1.88835,1.88845,1.88815,1.88845,42899999.0
2006-09-21 01:59:00,1.88837,1.88845,1.88818,1.88828,74100000.0
2006-09-21 02:00:00,1.88823,1.88833,1.88813,1.88833,79799999.0
2006-09-21 02:01:00,1.88823,1.88842,1.88816,1.88828,70200000.0
2006-09-21 02:02:00,1.88838,1.88838,1.88817,1.88817,30700000.0
2006-09-21 02:03:00,1.88813,1.88813,1.88803,1.88807,56800000.0
2006-09-21 02:04:00,1.88801,1.88813,1.88801,1.88802,141200000.0
2006-09-21 02:05:00,1.88795,1.88805,1.88795,1.88805,11300000.0
2006-09-21 02:06:00,1.88812,1.88828,1.88812,1.88828,31400000.0
2006-09-21 02:07:00,1.88815,1.88815,1.88815,1.88815,3100000.0
2006-09-21 02:08:00,1.8881,1.8881,1.8881,1.8881,700000.0
2006-09-21 02:09:00,1.88815,1.88836,1.88815,1.88835,72400000.0
2006-09-21 02:10:00,1.88831,1.88831,1.88814,1.88819,62000001.0
2006-09-21 02:11:00,1.8883,1.88835,1.88822,1.88835,89900001.0
2006-09-21 02:12:00,1.88832,1.88857,1.88832,1.8884,98799998.0
2006-09-21 02:13:00,1.8884,1.88854,1.8884,1.88845,80150003.0
2006-09-21 02:14:00,1.88848,1.88848,1.88842,1.88842,100599997.0
2006-09-21 02:15:00,1.88855,1.88855,1.88845,1.88855,22700000.0
2006-09-21 02:16:00,1.88857,1.88857,1.88843,1.88853,84000001.0
2006-09-21 02:17:00,1.88862,1.88885,1.88862,1.88878,52800000.0
2006-09-21 02:18:00,1.88887,1.88911,1.8888,1.889,120499998.0
2006-09-21 02:19:00,1.889,1.88924,1.889,1.88924,31400000.0
2006-09-21 02:20:00,1.88921,1.88921,1.88899,1.88899,38500000.0
2006-09-21 02:21:00,1.88902,1.88908,1.88895,1.88905,121300000.0
2006-09-21 02:22:00,1.88895,1.88905,1.88895,1.88897,49900000.0
2006-09-21 02:23:00,1.88902,1.88916,1.88902,1.88916,40000000.0
2006-09-21 02:24:00,1.88907,1.88927,1.88907,1.88921,54200000.0
2006-09-21 02:25:00,1.88919,1.88946,1.88919,1.88945,72799998.0
2006-09-21 02:26:00,1.88947,1.88951,1.88925,1.88951,77500000.0
2006-09-21 02:27:00,1.88955,1.8897,1.88955,1.88959,51600000.0
2006-09-21 02:28:00,1.88949,1.88966,1.88944,1.88952,64500000.0
2006-09-21 02:29:00,1.88952,1.88955,1.88945,1.88955,64600000.0
2006-09-21 02:30:00,1.8895,1.88955,1.88948,1.8895,34800000.0
2006-09-21 02:31:00,1.88959,1.88959,1.88931,1.88931,20900001.0
2006-09-21 02:32:00,1.8895,1.88955,1.8895,1.8895,107949999.0
2006-09-21 02:33:00,1.88949,1.88949,1.88927,1.88927,18000000.0
2006-09-21 02:34:00,1.88924,1.88933,1.88919,1.88933,52200000.0
2006-09-21 02:35:00,1.88934,1.88934,1.88926,1.88926,12300000.0
2006-09-21 02:36:00,1.88923,1.88946,1.88923,1.88946,52500000.0
2006-09-21 02:37:00,1.88957,1.88957,1.88955,1.88955,46799999.0
2006-09-21 02:38:00,1.8895,1.88953,1.8892,1.88932,105000001.0
2006-09-21 02:39:00,1.88957,1.88961,1.88952,1.88958,37170000.0
2006-09-21 02:40:00,1.88948,1.88956,1.88946,1.88956,83300000.0
2006-09-21 02:41:00,1.88962,1.88972,1.88962,1.88963,146800000.0
2006-09-21 02:42:00,1.88967,1.88979,1.88967,1.88975,57499999.0
2006-09-21 02:43:00,1.88985,1.88997,1.88985,1.88995,21299999.0
2006-09-21 02:44:00,1.88999,1.89028,1.88999,1.89022,69100000.0
2006-09-21 02:45:00,1.89017,1.89017,1.89005,1.89005,9300000.0
2006-09-21 02:46:00,1.89005,1.89005,1.88996,1.89001,35899999.0
2006-09-21 02:47:00,1.89007,1.89028,1.89007,1.89028,18300000.0
2006-09-21 02:48:00,1.89061,1.89098,1.89053,1.89098,55000000.0
2006-09-21 02:49:00,1.89104,1.89104,1.89077,1.89077,26000000.0
2006-09-21 02:50:00,1.89068,1.89076,1.89066,1.89074,42500000.0
2006-09-21 02:51:00,1.89084,1.89087,1.89079,1.8908,52200001.0
2006-09-21 02:52:00,1.89075,1.89083,1.89071,1.89071,31100000.0
2006-09-21 02:53:00,1.89068,1.89075,1.89067,1.89075,18500000.0
2006-09-21 02:54:00,1.89074,1.89074,1.89064,1.89066,110699998.0
2006-09-21 02:55:00,1.89063,1.89063,1.89052,1.89052,42100000.0
2006-09-21 02:56:00,1.89063,1.89063,1.89047,1.8905,102700000.0
2006-09-21 02:57:00,1.89055,1.89055,1.89047,1.89048,116200001.0
2006-09-21 02:58:00,1.89055,1.89057,1.89053,1.89057,50700000.0
2006-09-21 02:59:00,1.89055,1.89055,1.89045,1.89045,52200002.0
2006-09-21 03:00:00,1.8905,1.8905,1.8904,1.8904,62000000.0
2006-09-21 03:01:00,1.89041,1.89041,1.89032,1.89032,60900000.0
2006-09-21 03:02:00,1.89029,1.89029,1.89026,1.89027,62500000.0
2006-09-21 03:03:00,1.89035,1.89035,1.89025,1.89033,77100000.0
2006-09-21 03:04:00,1.89052,1.89094,1.89052,1.89093,57400001.0
2006-09-21 03:05:00,1.8909,1.89115,1.8909,1.89115,27500000.0
2006-09-21 03:06:00,1.89113,1.89113,1.89103,1.89103,71500000.0
2006-09-21 03:07:00,1.89117,1.89138,1.89117,1.89138,52199998.0
2006-09-21 03:08:00,1.89137,1.89139,1.89137,1.89137,42000000.0
2006-09-21 03:09:00,1.89138,1.89139,1.89134,1.89137,40599999.0
2006-09-21 03:10:00,1.89135,1.89135,1.89128,1.8913,75199998.0
2006-09-21 03:11:00,1.89129,1.89129,1.89115,1.89118,55100001.0
2006-09-21 03:12:00,1.89117,1.89123,1.89068,1.89068,69600000.0
2006-09-21 03:13:00,1.89065,1.89078,1.89061,1.89074,63699999.0
2006-09-21 03:14:00,1.89078,1.89096,1.89066,1.89085,42200000.0
2006-09-21 03:15:00,1.89082,1.89085,1.89067,1.89085,86699999.0
2006-09-21 03:16:00,1.89095,1.89095,1.8909,1.89095,12500000.0
2006-09-21 03:17:00,1.8909,1.89095,1.8909,1.89095,90299997.0
2006-09-21 03:18:00,1.89094,1.89109,1.89094,1.89109,40100000.0
2006-09-21 03:19:00,1.89115,1.89143,1.89115,1.89139,50400000.0
2006-09-21 03:20:00,1.89142,1.89165,1.89142,1.89154,36800000.0
2006-09-21 03:21:00,1.89158,1.89162,1.89142,1.89142,133999997.0
2006-09-21 03:22:00,1.89126,1.89157,1.89124,1.89146,74200001.0
2006-09-21 03:23:00,1.89141,1.89141,1.89136,1.89136,11800000.0
2006-09-21 03:24:00,1.89142,1.89148,1.89141,1.89141,110200000.0
2006-09-21 03:25:00,1.89136,1.89147,1.89131,1.89145,54599999.0
2006-09-21 03:26:00,1.89142,1.89155,1.89133,1.89134,80200000.0
2006-09-21 03:27:00,1.89137,1.89143,1.89137,1.89143,11200000.0
2006-09-21 03:28:00,1.89148,1.89148,1.89126,1.89133,92199997.0
2006-09-21 03:29:00,1.89124,1.89124,1.89111,1.89111,14700000.0
2006-09-21 03:30:00,1.89105,1.89105,1.891,1.891,26600000.0
2006-09-21 03:31:00,1.89094,1.89095,1.89085,1.89095,57599999.0
2006-09-21 03:32:00,1.89097,1.89103,1.89091,1.89103,48499999.0
2006-09-21 03:33:00,1.89107,1.89108,1.89078,1.89102,148899999.0
2006-09-21 03:34:00,1.891,1.891,1.89095,1.89095,1900000.0
2006-09-21 03:35:00,1.89104,1.89106,1.89104,1.89106,2100000.0
2006-09-21 03:36:00,1.89107,1.89115,1.89107,1.8911,46900000.0
2006-09-21 03:37:00,1.89108,1.89108,1.89097,1.89097,15000000.0
2006-09-21 03:38:00,1.89091,1.89113,1.8909,1.8911,74800000.0
2006-09-21 03:39:00,1.89125,1.89141,1.89125,1.89138,53300000.0
2006-09-21 03:40:00,1.89142,1.89142,1.89126,1.89129,39500000.0
2006-09-21 03:41:00,1.89109,1.89111,1.89109,1.89111,8400000.0
2006-09-21 03:42:00,1.89097,1.89119,1.89095,1.89095,88800000.0
2006-09-21 03:43:00,1.89111,1.89121,1.89111,1.89118,16800000.0
2006-09-21 03:44:00,1.89115,1.89124,1.89103,1.8911,89199998.0
2006-09-21 03:45:00,1.89113,1.89113,1.89096,1.89104,38299999.0
2006-09-21 03:46:00,1.89105,1.89135,1.89105,1.89125,18600000.0
2006-09-21 03:47:00,1.89128,1.89134,1.89124,1.89134,58700001.0
2006-09-21 03:48:00,1.89132,1.89144,1.89128,1.8913,70199998.0
2006-09-21 03:49:00,1.89124,1.89149,1.89124,1.89149,27500000.0
2006-09-21 03:50:00,1.89148,1.8919,1.89147,1.8919,70400000.0
2006-09-21 03:51:00,1.89202,1.89209,1.89194,1.89197,99000001.0
2006-09-21 03:52:00,1.89198,1.89212,1.89198,1.89199,37500000.0
2006-09-21 03:53:00,1.89192,1.8922,1.89192,1.89216,58800000.0
2006-09-21 03:54:00,1.89211,1.89211,1.89191,1.89195,95799999.0
2006-09-21 03:55:00,1.89207,1.89208,1.89204,1.89208,43099999.0
2006-09-21 03:56:00,1.89204,1.89209,1.89196,1.89203,42000000.0
2006-09-21 03:57:00,1.89195,1.89197,1.89192,1.89197,93100003.0
2006-09-21 03:58:00,1.89198,1.89217,1.89191,1.89216,43700000.0
2006-09-21 03:59:00,1.8921,1.89218,1.8921,1.89218,11900000.0
2006-09-21 04:00:00,1.89205,1.89225,1.89188,1.8922,56200000.0
2006-09-21 04:01:00,1.89216,1.89216,1.89216,1.89216,25100000.0
2006-09-21 04:02:00,1.89221,1.89221,1.89206,1.89214,43300000.0
2006-09-21 04:03:00,1.89212,1.8922,1.89207,1.89212,27000000.0
2006-09-21 04:04:00,1.8921,1.8922,1.8921,1.89211,33800000.0
2006-09-21 04:05:00,1.89205,1.89205,1.89189,1.8919,35500001.0
2006-09-21 04:06:00,1.89175,1.89185,1.89175,1.8918,115999999.0
2006-09-21 04:07:00,1.89178,1.89179,1.89163,1.89163,57900000.0
2006-09-21 04:08:00,1.89173,1.89173,1.8916,1.89167,37000000.0
2006-09-21 04:09:00,1.89173,1.89173,1.89161,1.89161,56500000.0
2006-09-21 04:10:00,1.89151,1.89165,1.89137,1.89153,80199999.0
2006-09-21 04:11:00,1.89165,1.89165,1.8916,1.8916,28100001.0
2006-09-21 04:12:00,1.89165,1.89165,1.8916,1.8916,37900001.0
2006-09-21 04:13:00,1.89161,1.89161,1.89144,1.89145,54300000.0
2006-09-21 04:14:00,1.89147,1.89147,1.89128,1.89128,65700000.0
2006-09-21 04:15:00,1.8914,1.89145,1.89138,1.89145,44900000.0
2006-09-21 04:16:00,1.89141,1.89158,1.89124,1.89124,54499999.0
2006-09-21 04:17:00,1.89124,1.89124,1.89124,1.89124,23099999.0
2006-09-21 04:18:00,1.89127,1.89132,1.89127,1.89132,55600000.0
2006-09-21 04:19:00,1.89136,1.89144,1.89136,1.89144,10300000.0
2006-09-21 04:20:00,1.89127,1.89136,1.89112,1.89122,45500000.0
2006-09-21 04:21:00,1.8914,1.8914,1.89131,1.89134,57800000.0
2006-09-21 04:22:00,1.8913,1.8914,1.89105,1.89121,26300000.0
2006-09-21 04:23:00,1.89128,1.89128,1.89123,1.89123,13100000.0
2006-09-21 04:24:00,1.89118,1.89124,1.89114,1.89119,17800000.0
2006-09-21 04:25:00,1.89122,1.89122,1.89114,1.89118,56399999.0
2006-09-21 04:26:00,1.89128,1.89129,1.89121,1.89129,31700001.0
2006-09-21 04:27:00,1.89133,1.89133,1.89122,1.89132,63300000.0
2006-09-21 04:28:00,1.89128,1.89132,1.89124,1.89127,78400001.0
2006-09-21 04:29:00,1.89125,1.89133,1.89122,1.89133,108100000.0
2006-09-21 04:30:00,1.89112,1.89135,1.89099,1.89135,92099999.0
2006-09-21 04:31:00,1.8913,1.8913,1.8913,1.8913,6200000.0
2006-09-21 04:32:00,1.89119,1.89133,1.8911,1.89126,98400001.0
2006-09-21 04:33:00,1.89134,1.89136,1.89117,1.89117,82899999.0
2006-09-21 04:34:00,1.89129,1.89133,1.89124,1.89132,40700000.0
2006-09-21 04:35:00,1.89111,1.89126,1.89111,1.8912,34200000.0
2006-09-21 04:36:00,1.89106,1.89136,1.89102,1.89136,53999999.0
2006-09-21 04:37:00,1.89132,1.89136,1.89109,1.89109,51400000.0
2006-09-21 04:38:00,1.89128,1.89128,1.8911,1.8911,93800002.0
2006-09-21 04:39:00,1.89113,1.89113,1.89112,1.89112,11600000.0
2006-09-21 04:40:00,1.89122,1.89129,1.89112,1.89112,58700000.0
2006-09-21 04:41:00,1.89092,1.89123,1.89092,1.89101,120100000.0
2006-09-21 04:42:00,1.89103,1.89103,1.89088,1.89088,37400000.0
2006-09-21 04:43:00,1.89086,1.89094,1.89086,1.89088,55600000.0
2006-09-21 04:44:00,1.89084,1.89093,1.89078,1.89078,45500000.0
2006-09-21 04:45:00,1.8908,1.8908,1.89075,1.89075,14800000.0
2006-09-21 04:46:00,1.89085,1.89085,1.8908,1.8908,17200000.0
2006-09-21 04:47:00,1.8908,1.89089,1.89062,1.89072,73300000.0
2006-09-21 04:48:00,1.89078,1.89088,1.89065,1.89088,39600000.0
2006-09-21 04:49:00,1.89073,1.89076,1.89061,1.8907,33100000.0
2006-09-21 04:50:00,1.89073,1.89082,1.89065,1.89082,99300001.0
2006-09-21 04:51:00,1.89076,1.89082,1.89067,1.89082,31100000.0
2006-09-21 04:52:00,1.8905,1.89068,1.89046,1.89057,62299999.0
2006-09-21 04:53:00,1.89058,1.89063,1.89042,1.8905,95000000.0
2006-09-21 04:54:00,1.89043,1.8907,1.89041,1.89066,44100000.0
2006-09-21 04:55:00,1.89081,1.89081,1.89065,1.89081,72899998.0
2006-09-21 04:56:00,1.89068,1.89068,1.89028,1.89028,73299998.0
2006-09-21 04:57:00,1.89021,1.89041,1.89013,1.89041,72499999.0
2006-09-21 04:58:00,1.89035,1.89047,1.89035,1.8904,25900000.0
2006-09-21 04:59:00,1.89043,1.89043,1.89043,1.89043,3600000.0
2006-09-21 05:00:00,1.89052,1.89068,1.89052,1.89062,55499999.0
2006-09-21 05:01:00,1.89055,1.89055,1.89055,1.89055,2300000.0
2006-09-21 05:02:00,1.89058,1.89058,1.89058,1.89058,2300000.0
2006-09-21 05:03:00,1.89046,1.8906,1.89034,1.89055,78200000.0
2006-09-21 05:04:00,1.8906,1.8906,1.89043,1.89043,69600001.0
2006-09-21 05:05:00,1.89055,1.89055,1.89055,1.89055,30199999.0
2006-09-21 05:06:00,1.89047,1.89055,1.89047,1.8905,47500000.0
2006-09-21 05:07:00,1.89052,1.89059,1.89047,1.89058,35900000.0
2006-09-21 05:08:00,1.8906,1.8906,1.8906,1.8906,9300000.0
2006-09-21 05:09:00,1.89048,1.89061,1.89038,1.89061,63299999.0
2006-09-21 05:10:00,1.89055,1.89055,1.89053,1.89053,11500000.0
2006-09-21 05:11:00,1.89045,1.89055,1.89045,1.89055,52800000.0
2006-09-21 05:12:00,1.89057,1.89061,1.89052,1.89052,15200000.0
2006-09-21 05:13:00,1.89034,1.89044,1.89023,1.89034,102999999.0
2006-09-21 05:14:00,1.89048,1.89055,1.89048,1.8905,99999998.0
2006-09-21 05:15:00,1.8905,1.89056,1.89044,1.89054,68500000.0
2006-09-21 05:16:00,1.89047,1.89055,1.89045,1.8905,66299998.0
2006-09-21 05:17:00,1.89054,1.89054,1.89038,1.89038,28800000.0
2006-09-21 05:18:00,1.89038,1.89049,1.89038,1.89048,51700000.0
2006-09-21 05:19:00,1.89047,1.89063,1.89047,1.89061,71000000.0
2006-09-21 05:20:00,1.89055,1.8906,1.89052,1.89057,58699999.0
2006-09-21 05:21:00,1.8906,1.89068,1.89058,1.8906,68200000.0
2006-09-21 05:22:00,1.89067,1.89067,1.89037,1.8905,120200001.0
2006-09-21 05:23:00,1.89067,1.89075,1.89062,1.89062,64499999.0
2006-09-21 05:24:00,1.89056,1.89081,1.89056,1.89073,55099999.0
2006-09-21 05:25:00,1.8906,1.8907,1.89046,1.89062,90299999.0
2006-09-21 05:26:00,1.89069,1.8907,1.89062,1.8907,42000000.0
2006-09-21 05:27:00,1.89077,1.89079,1.89049,1.89065,86500001.0
2006-09-21 05:28:00,1.89077,1.89085,1.89077,1.89078,62600001.0
2006-09-21 05:29:00,1.89073,1.89093,1.89063,1.89089,81100000.0
2006-09-21 05:30:00,1.89097,1.89097,1.89053,1.89063,50400001.0
2006-09-21 05:31:00,1.89082,1.891,1.89082,1.891,54699998.0
2006-09-21 05:32:00,1.89097,1.89109,1.89088,1.891,61299999.0
2006-09-21 05:33:00,1.8911,1.89123,1.8911,1.89122,73700001.0
2006-09-21 05:34:00,1.89126,1.89143,1.89104,1.89143,81400000.0
2006-09-21 05:35:00,1.89143,1.89143,1.89131,1.89143,62300000.0
2006-09-21 05:36:00,1.89137,1.89156,1.89137,1.89151,26199999.0
2006-09-21 05:37:00,1.89152,1.89164,1.89152,1.89156,39300000.0
2006-09-21 05:38:00,1.89168,1.89169,1.89145,1.89145,60400000.0
2006-09-21 05:39:00,1.89138,1.89155,1.89125,1.89139,60700000.0
2006-09-21 05:40:00,1.89159,1.89168,1.89151,1.89153,76200000.0
2006-09-21 05:41:00,1.89132,1.89163,1.89132,1.89147,64700000.0
2006-09-21 05:42:00,1.89155,1.89164,1.89153,1.89157,60200001.0
2006-09-21 05:43:00,1.89152,1.89155,1.8915,1.89152,32000000.0
2006-09-21 05:44:00,1.89148,1.89148,1.89126,1.89126,21100000.0
2006-09-21 05:45:00,1.8913,1.8913,1.89118,1.89118,16000000.0
2006-09-21 05:46:00,1.89113,1.89127,1.89113,1.89124,38700000.0
2006-09-21 05:47:00,1.8912,1.89125,1.8912,1.89125,35400000.0
2006-09-21 05:48:00,1.89133,1.89133,1.89123,1.89127,77900000.0
2006-09-21 05:49:00,1.89113,1.8912,1.89113,1.8912,47499999.0
2006-09-21 05:50:00,1.89138,1.89143,1.89136,1.89143,27200000.0
2006-09-21 05:51:00,1.89142,1.89152,1.89142,1.89152,50900000.0
2006-09-21 05:52:00,1.89143,1.89143,1.89123,1.89123,24500000.0
2006-09-21 05:53:00,1.89112,1.89121,1.89107,1.89114,76500000.0
2006-09-21 05:54:00,1.89118,1.89133,1.89114,1.89133,47300001.0
2006-09-21 05:55:00,1.89124,1.89124,1.89117,1.89118,22600000.0
2006-09-21 05:56:00,1.89117,1.89125,1.89117,1.8912,49800000.0
2006-09-21 05:57:00,1.89127,1.89131,1.89124,1.89127,42800000.0
2006-09-21 05:58:00,1.89137,1.89137,1.89099,1.89107,70299998.0
2006-09-21 05:59:00,1.89118,1.8913,1.89115,1.89128,51400000.0
2006-09-21 06:00:00,1.89135,1.89135,1.89118,1.89118,53900000.0
2006-09-21 06:01:00,1.89128,1.89136,1.89125,1.89136,60599999.0
2006-09-21 06:02:00,1.89138,1.89138,1.89129,1.89132,32300000.0
2006-09-21 06:03:00,1.8914,1.89143,1.8913,1.89137,53300000.0
2006-09-21 06:04:00,1.89137,1.89141,1.8913,1.8913,51400000.0
2006-09-21 06:05:00,1.89119,1.8913,1.89114,1.89128,64500000.0
2006-09-21 06:06:00,1.89122,1.89137,1.891,1.891,79099999.0
2006-09-21 06:07:00,1.891,1.89116,1.89095,1.89109,71600000.0
2006-09-21 06:08:00,1.89125,1.89128,1.8908,1.89126,101399999.0
2006-09-21 06:09:00,1.8912,1.8912,1.89079,1.89104,74900000.0
2006-09-21 06:10:00,1.89129,1.89132,1.89118,1.89132,98200001.0
2006-09-21 06:11:00,1.89133,1.89142,1.89122,1.89122,87500000.0
2006-09-21 06:12:00,1.89133,1.89133,1.89124,1.89128,79699999.0
2006-09-21 06:13:00,1.89128,1.89131,1.89122,1.89122,40000000.0
2006-09-21 06:14:00,1.89128,1.89128,1.89124,1.89126,29100000.0
2006-09-21 06:15:00,1.89133,1.89133,1.89116,1.89127,58899999.0
2006-09-21 06:16:00,1.89124,1.89139,1.89122,1.89122,124900001.0
2006-09-21 06:17:00,1.89133,1.89143,1.89131,1.89138,54600000.0
2006-09-21 06:18:00,1.89141,1.89153,1.89141,1.89153,11700000.0
2006-09-21 06:19:00,1.89148,1.89148,1.89148,1.89148,7500000.0
2006-09-21 06:20:00,1.89147,1.89152,1.89147,1.89152,22000000.0
2006-09-21 06:21:00,1.8915,1.89158,1.8915,1.8915,27500000.0
2006-09-21 06:22:00,1.89147,1.89153,1.89147,1.89148,179300001.0
2006-09-21 06:23:00,1.89143,1.89143,1.89126,1.89129,53300000.0
2006-09-21 06:24:00,1.89152,1.89167,1.89147,1.89147,93000001.0
2006-09-21 06:25:00,1.89142,1.89145,1.8912,1.89133,93900000.0
2006-09-21 06:26:00,1.89144,1.89152,1.89144,1.89147,44200000.0
2006-09-21 06:27:00,1.89137,1.89153,1.89136,1.89153,70699998.0
2006-09-21 06:28:00,1.89155,1.89155,1.89141,1.89147,46600001.0
2006-09-21 06:29:00,1.8915,1.89165,1.8915,1.89161,28200000.0
2006-09-21 06:30:00,1.8915,1.89155,1.89145,1.89155,77500001.0
2006-09-21 06:31:00,1.89146,1.89159,1.89146,1.89159,49800000.0
2006-09-21 06:32:00,1.89154,1.89154,1.89135,1.89139,86699999.0
2006-09-21 06:33:00,1.8913,1.89133,1.89127,1.89133,63300001.0
2006-09-21 06:34:00,1.89125,1.89135,1.89125,1.89132,71400000.0
2006-09-21 06:35:00,1.89134,1.89134,1.89131,1.89131,30900000.0
2006-09-21 06:36:00,1.89135,1.89138,1.89133,1.89138,76600000.0
2006-09-21 06:37:00,1.89142,1.8915,1.89123,1.89129,32100000.0
2006-09-21 06:38:00,1.89138,1.89142,1.89138,1.89142,21600000.0
2006-09-21 06:39:00,1.89136,1.89139,1.89136,1.89139,17900000.0
2006-09-21 06:40:00,1.8912,1.89131,1.89096,1.89118,77800000.0
2006-09-21 06:41:00,1.89137,1.89142,1.89134,1.89137,61699999.0
2006-09-21 06:42:00,1.89118,1.8914,1.891,1.89117,53700000.0
2006-09-21 06:43:00,1.89135,1.89135,1.8913,1.8913,36600002.0
2006-09-21 06:44:00,1.89132,1.89132,1.89104,1.89109,57700000.0
2006-09-21 06:45:00,1.89132,1.89144,1.89126,1.89138,50300001.0
2006-09-21 06:46:00,1.89143,1.89143,1.89132,1.89134,54200000.0
2006-09-21 06:47:00,1.89131,1.89144,1.89128,1.89128,113899999.0
2006-09-21 06:48:00,1.89137,1.8914,1.8912,1.8912,69699999.0
2006-09-21 06:49:00,1.89105,1.89105,1.89105,1.89105,4000000.0
2006-09-21 06:50:00,1.89107,1.89107,1.8909,1.89092,27400000.0
2006-09-21 06:51:00,1.89078,1.89095,1.89078,1.89088,47000000.0
2006-09-21 06:52:00,1.89086,1.89098,1.89072,1.89072,27300000.0
2006-09-21 06:53:00,1.891,1.891,1.89086,1.89086,42300001.0
2006-09-21 06:54:00,1.89068,1.89103,1.89056,1.89089,93699999.0
2006-09-21 06:55:00,1.8909,1.89106,1.89068,1.89106,50500000.0
2006-09-21 06:56:00,1.89088,1.89102,1.89088,1.89102,37899998.0
2006-09-21 06:57:00,1.89112,1.89112,1.8908,1.89092,54100000.0
2006-09-21 06:58:00,1.89101,1.89101,1.89099,1.89099,33400000.0
2006-09-21 06:59:00,1.89097,1.89112,1.89097,1.89101,24600000.0
2006-09-21 07:00:00,1.89115,1.89125,1.89099,1.89102,76000000.0
2006-09-21 07:01:00,1.89099,1.89108,1.89083,1.89091,50700000.0
2006-09-21 07:02:00,1.89089,1.89089,1.89089,1.89089,11200000.0
2006-09-21 07:03:00,1.89082,1.8909,1.8908,1.8908,75446992.0
2006-09-21 07:04:00,1.89089,1.89089,1.89086,1.89086,44400002.0
2006-09-21 07:05:00,1.89082,1.89088,1.89081,1.89081,47100002.0
2006-09-21 07:06:00,1.89078,1.89078,1.89071,1.89071,14500000.0
2006-09-21 07:07:00,1.89087,1.89087,1.8908,1.8908,56200000.0
2006-09-21 07:08:00,1.89087,1.8909,1.89074,1.89078,21900000.0
2006-09-21 07:09:00,1.89068,1.89074,1.89054,1.89074,30200000.0
2006-09-21 07:10:00,1.89078,1.89083,1.89071,1.89083,51200000.0
2006-09-21 07:11:00,1.89081,1.89084,1.89081,1.89084,7800000.0
2006-09-21 07:12:00,1.89093,1.89093,1.8909,1.8909,11200000.0
2006-09-21 07:13:00,1.89098,1.89128,1.89084,1.89128,110299999.0
2006-09-21 07:14:00,1.89137,1.89169,1.89137,1.89151,54100000.0
2006-09-21 07:15:00,1.8916,1.89163,1.89143,1.89163,60699999.0
2006-09-21 07:16:00,1.89167,1.89167,1.89147,1.89159,70100001.0
2006-09-21 07:17:00,1.89167,1.89167,1.89147,1.8915,41500000.0
2006-09-21 07:18:00,1.89145,1.89151,1.89135,1.89135,20900000.0
2006-09-21 07:19:00,1.8913,1.89135,1.89127,1.89127,48399999.0
2006-09-21 07:20:00,1.8913,1.8914,1.89127,1.89135,100300000.0
2006-09-21 07:21:00,1.8913,1.89133,1.89127,1.89128,73600000.0
2006-09-21 07:22:00,1.89123,1.89139,1.89123,1.89138,62300000.0
2006-09-21 07:23:00,1.89143,1.89143,1.89132,1.89132,92700000.0
2006-09-21 07:24:00,1.89138,1.8914,1.89121,1.8913,69299998.0
2006-09-21 07:25:00,1.89132,1.89142,1.89121,1.89122,53800000.0
2006-09-21 07:26:00,1.89105,1.89137,1.89105,1.89127,153900001.0
2006-09-21 07:27:00,1.89113,1.8912,1.8911,1.8911,78699999.0
2006-09-21 07:28:00,1.89103,1.89103,1.89093,1.89093,49050001.0
2006-09-21 07:29:00,1.89103,1.89111,1.89099,1.89099,33500000.0
2006-09-21 07:30:00,1.89093,1.89093,1.89077,1.89077,74999999.0
2006-09-21 07:31:00,1.89078,1.89078,1.89037,1.89048,43150000.0
2006-09-21 07:32:00,1.89048,1.89091,1.89048,1.89091,59199998.0
2006-09-21 07:33:00,1.89105,1.89105,1.89098,1.89105,54000000.0
2006-09-21 07:34:00,1.891,1.89105,1.89098,1.891,123399998.0
2006-09-21 07:35:00,1.89102,1.89102,1.89083,1.89083,76300001.0
2006-09-21 07:36:00,1.89073,1.89082,1.89064,1.8907,66500000.0
2006-09-21 07:37:00,1.89066,1.89066,1.89056,1.89059,44000000.0
2006-09-21 07:38:00,1.89064,1.89123,1.89053,1.89123,52600000.0
2006-09-21 07:39:00,1.89128,1.89134,1.89121,1.89134,66999999.0
2006-09-21 07:40:00,1.89132,1.8914,1.89126,1.89132,71499998.0
2006-09-21 07:41:00,1.89165,1.8918,1.89165,1.8918,27100000.0
2006-09-21 07:42:00,1.89206,1.89222,1.89203,1.89209,13000000.0
2006-09-21 07:43:00,1.89216,1.89327,1.89215,1.89327,71300000.0
2006-09-21 07:44:00,1.89335,1.89344,1.89318,1.89335,66000000.0
2006-09-21 07:45:00,1.8932,1.8932,1.89286,1.89286,46100000.0
2006-09-21 07:46:00,1.89283,1.89315,1.89283,1.89315,58400001.0
2006-09-21 07:47:00,1.89308,1.89322,1.89308,1.89313,57399999.0
2006-09-21 07:48:00,1.8931,1.89324,1.89308,1.89323,38199999.0
2006-09-21 07:49:00,1.89329,1.89332,1.89308,1.89309,77500000.0
2006-09-21 07:50:00,1.893,1.893,1.89284,1.89285,92400001.0
2006-09-21 07:51:00,1.89292,1.89295,1.89284,1.8929,125999999.0
2006-09-21 07:52:00,1.89292,1.89301,1.89292,1.89301,19600000.0
2006-09-21 07:53:00,1.89302,1.89302,1.89288,1.89291,44000001.0
2006-09-21 07:54:00,1.89278,1.89278,1.89237,1.89237,35700000.0
2006-09-21 07:55:00,1.89219,1.89229,1.89219,1.89222,35000000.0
2006-09-21 07:56:00,1.89215,1.89219,1.89192,1.89193,112799999.0
2006-09-21 07:57:00,1.89197,1.89203,1.89197,1.89203,33499999.0
2006-09-21 07:58:00,1.89212,1.89228,1.89212,1.8922,48599999.0
2006-09-21 07:59:00,1.89215,1.89215,1.89202,1.89214,38600000.0
2006-09-21 08:00:00,1.8921,1.8921,1.89196,1.89203,39200001.0
2006-09-21 08:01:00,1.89198,1.89202,1.89181,1.89193,120700001.0
2006-09-21 08:02:00,1.89201,1.89209,1.89194,1.89195,81899999.0
2006-09-21 08:03:00,1.89193,1.89204,1.89193,1.89204,55499998.0
2006-09-21 08:04:00,1.89214,1.8924,1.89214,1.8924,76800000.0
2006-09-21 08:05:00,1.89243,1.89243,1.89226,1.89237,51599999.0
2006-09-21 08:06:00,1.89226,1.89232,1.89226,1.89232,24800000.0
2006-09-21 08:07:00,1.89222,1.89235,1.89207,1.89207,120599999.0
2006-09-21 08:08:00,1.89202,1.89208,1.89201,1.89207,62599999.0
2006-09-21 08:09:00,1.89183,1.89183,1.89146,1.89155,24946994.0
2006-09-21 08:10:00,1.89152,1.89159,1.89147,1.89155,93200000.0
2006-09-21 08:11:00,1.89142,1.89142,1.89133,1.89138,54100001.0
2006-09-21 08:12:00,1.89142,1.89158,1.89142,1.89157,89599999.0
2006-09-21 08:13:00,1.89156,1.89156,1.89132,1.89132,50400000.0
2006-09-21 08:14:00,1.8912,1.8915,1.89114,1.8915,48700000.0
2006-09-21 08:15:00,1.89157,1.89157,1.89112,1.89113,95200001.0
2006-09-21 08:16:00,1.89111,1.89129,1.89111,1.89129,47799999.0
2006-09-21 08:17:00,1.89142,1.89159,1.89142,1.89156,60400000.0
2006-09-21 08:18:00,1.89148,1.89153,1.89141,1.89149,56899999.0
2006-09-21 08:19:00,1.89153,1.89172,1.89153,1.89172,62400000.0
2006-09-21 08:20:00,1.89163,1.89163,1.89143,1.89147,89399999.0
2006-09-21 08:21:00,1.89143,1.89159,1.8913,1.8913,53799999.0
2006-09-21 08:22:00,1.89147,1.89147,1.89114,1.89114,20800000.0
2006-09-21 08:23:00,1.89089,1.89089,1.89019,1.89033,49500000.0
2006-09-21 08:24:00,1.89032,1.8905,1.89026,1.8905,40400000.0
2006-09-21 08:25:00,1.89035,1.89045,1.89021,1.89025,65200001.0
2006-09-21 08:26:00,1.89045,1.89136,1.89045,1.89136,126100003.0
2006-09-21 08:27:00,1.89123,1.89137,1.891,1.89133,75500000.0
2006-09-21 08:28:00,1.89139,1.89172,1.89139,1.89159,65600000.0
2006-09-21 08:29:00,1.89167,1.89189,1.89158,1.89189,110400001.0
2006-09-21 08:30:00,1.89183,1.89211,1.89181,1.89207,142200001.0
2006-09-21 08:31:00,1.89213,1.89229,1.89211,1.89219,79700000.0
2006-09-21 08:32:00,1.89222,1.89231,1.89222,1.89225,33000000.0
2006-09-21 08:33:00,1.89217,1.89217,1.89208,1.89208,15500000.0
2006-09-21 08:34:00,1.8919,1.89191,1.89173,1.89173,37800000.0
2006-09-21 08:35:00,1.89187,1.89217,1.89187,1.8921,79900000.0
2006-09-21 08:36:00,1.89215,1.89233,1.89215,1.89233,16300000.0
2006-09-21 08:37:00,1.89239,1.89241,1.8921,1.89231,67800002.0
2006-09-21 08:38:00,1.8923,1.89236,1.8922,1.89222,80199999.0
2006-09-21 08:39:00,1.89228,1.89228,1.89212,1.89217,82099999.0
2006-09-21 08:40:00,1.89222,1.89242,1.89222,1.89233,70000000.0
2006-09-21 08:41:00,1.89233,1.8924,1.89224,1.89224,98470002.0
2006-09-21 08:42:00,1.89225,1.89225,1.89215,1.89225,95499999.0
2006-09-21 08:43:00,1.89224,1.89224,1.8921,1.89217,69500000.0
2006-09-21 08:44:00,1.89214,1.8922,1.89202,1.89202,35600000.0
2006-09-21 08:45:00,1.8921,1.8921,1.89193,1.89194,64700000.0
2006-09-21 08:46:00,1.89202,1.89235,1.89202,1.89235,85499999.0
2006-09-21 08:47:00,1.89242,1.89251,1.89236,1.8924,51000000.0
2006-09-21 08:48:00,1.89251,1.89258,1.89238,1.8924,49200000.0
2006-09-21 08:49:00,1.89239,1.89239,1.89189,1.89189,47300000.0
2006-09-21 08:50:00,1.89182,1.89234,1.89182,1.89234,88400001.0
2006-09-21 08:51:00,1.89225,1.8924,1.89217,1.8924,85600002.0
2006-09-21 08:52:00,1.8924,1.89247,1.89214,1.89214,55500000.0
2006-09-21 08:53:00,1.89207,1.89217,1.89207,1.89215,19700000.0
2006-09-21 08:54:00,1.89215,1.89215,1.89202,1.89209,75500000.0
2006-09-21 08:55:00,1.89225,1.89252,1.89225,1.89248,34999999.0
2006-09-21 08:56:00,1.8925,1.89255,1.89232,1.89243,34800000.0
2006-09-21 08:57:00,1.89241,1.89251,1.89241,1.89242,27100001.0
2006-09-21 08:58:00,1.89241,1.89245,1.89231,1.89244,101800000.0
2006-09-21 08:59:00,1.89238,1.89314,1.89238,1.89297,116500001.0
2006-09-21 09:00:00,1.89299,1.89304,1.89295,1.89301,66999999.0
2006-09-21 09:01:00,1.89317,1.89351,1.89317,1.89351,21500000.0
2006-09-21 09:02:00,1.89374,1.89387,1.89354,1.89354,27700000.0
2006-09-21 09:03:00,1.89335,1.89335,1.89321,1.89335,101799998.0
2006-09-21 09:04:00,1.89325,1.89327,1.89308,1.89309,93000000.0
2006-09-21 09:05:00,1.893,1.893,1.89276,1.89279,56599998.0
2006-09-21 09:06:00,1.89267,1.89267,1.89249,1.89261,57400000.0
2006-09-21 09:07:00,1.89263,1.89279,1.89263,1.89265,89699998.0
2006-09-21 09:08:00,1.89269,1.89309,1.89269,1.89299,51600000.0
2006-09-21 09:09:00,1.89319,1.89321,1.89299,1.89299,41600000.0
2006-09-21 09:10:00,1.89308,1.89323,1.89308,1.89314,38300001.0
2006-09-21 09:11:00,1.89312,1.89338,1.89312,1.89333,40700000.0
2006-09-21 09:12:00,1.89332,1.89332,1.89316,1.89332,52400000.0
2006-09-21 09:13:00,1.89339,1.89339,1.89319,1.8932,24200000.0
2006-09-21 09:14:00,1.89304,1.89314,1.89282,1.89308,27100000.0
2006-09-21 09:15:00,1.89308,1.89308,1.89293,1.89293,52700000.0
2006-09-21 09:16:00,1.89297,1.89309,1.89286,1.89286,23770000.0
2006-09-21 09:17:00,1.89302,1.89309,1.893,1.89308,61400000.0
2006-09-21 09:18:00,1.89315,1.89329,1.89315,1.89325,44600000.0
2006-09-21 09:19:00,1.8932,1.8932,1.89307,1.89308,22400001.0
2006-09-21 09:20:00,1.89315,1.89324,1.89307,1.89307,45700000.0
2006-09-21 09:21:00,1.89294,1.89294,1.89259,1.89267,44300000.0
2006-09-21 09:22:00,1.89254,1.89269,1.89254,1.89256,40300001.0
2006-09-21 09:23:00,1.89259,1.8926,1.89244,1.89257,83399998.0
2006-09-21 09:24:00,1.89277,1.89295,1.89277,1.89284,47899999.0
2006-09-21 09:25:00,1.89277,1.89305,1.89277,1.89298,61300000.0
2006-09-21 09:26:00,1.89313,1.89335,1.89311,1.89328,62600000.0
2006-09-21 09:27:00,1.89324,1.89342,1.89324,1.89328,56500001.0
2006-09-21 09:28:00,1.89316,1.89316,1.89305,1.89305,52800000.0
2006-09-21 09:29:00,1.89317,1.8933,1.89317,1.89325,74799998.0
2006-09-21 09:30:00,1.8932,1.89332,1.89319,1.89332,63199999.0
2006-09-21 09:31:00,1.89335,1.89337,1.8931,1.89332,83700000.0
2006-09-21 09:32:00,1.89338,1.89349,1.89338,1.89342,23100000.0
2006-09-21 09:33:00,1.89327,1.89327,1.89314,1.89314,52800001.0
2006-09-21 09:34:00,1.8931,1.8931,1.89303,1.89303,57500001.0
2006-09-21 09:35:00,1.89308,1.89312,1.89299,1.89307,25500000.0
2006-09-21 09:36:00,1.89292,1.89298,1.89287,1.89288,55800000.0
2006-09-21 09:37:00,1.8929,1.89314,1.8929,1.89306,93899998.0
2006-09-21 09:38:00,1.89308,1.89323,1.89303,1.89322,132500000.0
2006-09-21 09:39:00,1.89318,1.89383,1.89318,1.89383,54099999.0
2006-09-21 09:40:00,1.89389,1.89405,1.89385,1.89405,91300001.0
2006-09-21 09:41:00,1.89397,1.89399,1.89378,1.89379,34000001.0
2006-09-21 09:42:00,1.89382,1.89443,1.89382,1.89443,33200000.0
2006-09-21 09:43:00,1.89465,1.89473,1.89422,1.89422,118900001.0
2006-09-21 09:44:00,1.89427,1.89429,1.89412,1.89414,129000001.0
2006-09-21 09:45:00,1.8942,1.89425,1.89411,1.89414,73600000.0
2006-09-21 09:46:00,1.89427,1.8944,1.89425,1.89429,75499999.0
2006-09-21 09:47:00,1.89425,1.89433,1.89406,1.89406,76900000.0
2006-09-21 09:48:00,1.89407,1.89409,1.89368,1.89388,85099999.0
2006-09-21 09:49:00,1.89401,1.8942,1.89392,1.89392,131099998.0
2006-09-21 09:50:00,1.89393,1.89403,1.89386,1.89398,52799999.0
2006-09-21 09:51:00,1.894,1.894,1.89356,1.89356,59300000.0
2006-09-21 09:52:00,1.89352,1.89355,1.89344,1.89355,95300000.0
2006-09-21 09:53:00,1.89348,1.89365,1.89343,1.89359,55500000.0
2006-09-21 09:54:00,1.89365,1.89379,1.89361,1.89376,70900000.0
2006-09-21 09:55:00,1.89379,1.89402,1.89372,1.89402,101200000.0
2006-09-21 09:56:00,1.89403,1.8941,1.89395,1.8941,56400000.0
2006-09-21 09:57:00,1.89411,1.89415,1.89396,1.89415,49200000.0
2006-09-21 09:58:00,1.89429,1.89429,1.89411,1.89423,78899999.0
2006-09-21 09:59:00,1.89427,1.89438,1.89427,1.89434,25900000.0
2006-09-21 10:00:00,1.89422,1.89422,1.89399,1.89399,27200000.0
2006-09-21 10:01:00,1.89401,1.89418,1.89401,1.89416,40500000.0
2006-09-21 10:02:00,1.89405,1.89405,1.89365,1.89365,34600000.0
2006-09-21 10:03:00,1.89378,1.89379,1.89368,1.89368,56700000.0
2006-09-21 10:04:00,1.89368,1.8938,1.89366,1.89378,72900001.0
2006-09-21 10:05:00,1.89395,1.89408,1.89385,1.89408,74100000.0
2006-09-21 10:06:00,1.8941,1.8941,1.89388,1.89388,23100000.0
2006-09-21 10:07:00,1.89398,1.894,1.89397,1.89397,8000000.0
2006-09-21 10:08:00,1.89392,1.89398,1.89392,1.89398,47800000.0
2006-09-21 10:09:00,1.89407,1.89409,1.89385,1.89385,97300001.0
2006-09-21 10:10:00,1.89379,1.89379,1.89361,1.89378,81600000.0
2006-09-21 10:11:00,1.89377,1.89392,1.89377,1.89388,49700000.0
2006-09-21 10:12:00,1.89398,1.89412,1.89397,1.89412,64199999.0
2006-09-21 10:13:00,1.89408,1.89409,1.89399,1.89401,100899999.0
2006-09-21 10:14:00,1.89398,1.89409,1.89398,1.89405,64399999.0
2006-09-21 10:15:00,1.89401,1.89401,1.89384,1.89397,73399999.0
2006-09-21 10:16:00,1.89397,1.89397,1.8937,1.8937,52000001.0
2006-09-21 10:17:00,1.89364,1.89387,1.89364,1.89381,42299999.0
2006-09-21 10:18:00,1.8938,1.89404,1.8938,1.89404,82999999.0
2006-09-21 10:19:00,1.89398,1.89403,1.89395,1.89398,43700000.0
2006-09-21 10:20:00,1.89386,1.89386,1.89364,1.89364,50500000.0
2006-09-21 10:21:00,1.89358,1.89363,1.89351,1.89363,94099996.0
2006-09-21 10:22:00,1.89365,1.89365,1.8936,1.8936,70099999.0
2006-09-21 10:23:00,1.8936,1.89368,1.89355,1.8936,74100000.0
2006-09-21 10:24:00,1.89363,1.89368,1.89363,1.89368,31500000.0
2006-09-21 10:25:00,1.89368,1.89382,1.89365,1.89368,109799999.0
2006-09-21 10:26:00,1.89366,1.89368,1.89358,1.89358,67000001.0
2006-09-21 10:27:00,1.89359,1.89377,1.89345,1.89373,90199998.0
2006-09-21 10:28:00,1.89382,1.89388,1.89382,1.89388,26300000.0
2006-09-21 10:29:00,1.89385,1.89389,1.89359,1.89359,41400000.0
2006-09-21 10:30:00,1.89339,1.8935,1.89338,1.8935,85000002.0
2006-09-21 10:31:00,1.89357,1.89368,1.89353,1.89368,42500001.0
2006-09-21 10:32:00,1.89368,1.8937,1.89362,1.89367,41000000.0
2006-09-21 10:33:00,1.89372,1.89378,1.89372,1.89378,3900000.0
2006-09-21 10:34:00,1.89385,1.8939,1.89376,1.8938,55600001.0
2006-09-21 10:35:00,1.8938,1.8939,1.8938,1.89388,21900000.0
2006-09-21 10:36:00,1.89379,1.89379,1.89371,1.89371,5900000.0
2006-09-21 10:37:00,1.89358,1.89362,1.89354,1.89357,138599997.0
2006-09-21 10:38:00,1.8935,1.8935,1.89333,1.89347,69000002.0
2006-09-21 10:39:00,1.89352,1.89379,1.89352,1.89376,68700000.0
2006-09-21 10:40:00,1.89382,1.8939,1.8938,1.89387,32000000.0
2006-09-21 10:41:00,1.89378,1.8939,1.89376,1.89383,65200000.0
2006-09-21 10:42:00,1.89398,1.89407,1.89396,1.89402,125100001.0
2006-09-21 10:43:00,1.8941,1.89429,1.8941,1.89425,109800001.0
2006-09-21 10:44:00,1.89427,1.89432,1.8942,1.89423,73300001.0
2006-09-21 10:45:00,1.89418,1.8942,1.89414,1.89417,44599999.0
2006-09-21 10:46:00,1.89405,1.89415,1.89405,1.8941,44600001.0
2006-09-21 10:47:00,1.8942,1.89424,1.89413,1.89424,87000002.0
2006-09-21 10:48:00,1.89426,1.89437,1.89426,1.89428,27650000.0
2006-09-21 10:49:00,1.89425,1.89431,1.89417,1.89425,54000000.0
2006-09-21 10:50:00,1.89427,1.89438,1.89427,1.8943,37700000.0
2006-09-21 10:51:00,1.89436,1.8944,1.89427,1.8944,41100000.0
2006-09-21 10:52:00,1.89446,1.89449,1.89429,1.89429,77600000.0
2006-09-21 10:53:00,1.89438,1.89441,1.89432,1.89432,53100001.0
2006-09-21 10:54:00,1.89434,1.89434,1.89424,1.89427,77800000.0
2006-09-21 10:55:00,1.89427,1.89427,1.89405,1.8941,61800000.0
2006-09-21 10:56:00,1.8941,1.89419,1.89403,1.89411,68200000.0
2006-09-21 10:57:00,1.89413,1.89413,1.89402,1.89413,39600000.0
2006-09-21 10:58:00,1.89412,1.89412,1.89395,1.89401,59400000.0
2006-09-21 10:59:00,1.89397,1.89401,1.89384,1.89401,65899999.0
2006-09-21 11:00:00,1.89401,1.89413,1.89398,1.89402,88700000.0
2006-09-21 11:01:00,1.894,1.89412,1.894,1.89409,48500000.0
2006-09-21 11:02:00,1.89411,1.89418,1.89401,1.89401,75700001.0
2006-09-21 11:03:00,1.89414,1.89441,1.89414,1.89435,12500000.0
2006-09-21 11:04:00,1.89443,1.89474,1.89432,1.89432,81600000.0
2006-09-21 11:05:00,1.89426,1.89426,1.89411,1.89416,43800000.0
2006-09-21 11:06:00,1.89427,1.89432,1.89417,1.89417,60100000.0
2006-09-21 11:07:00,1.89422,1.89432,1.89422,1.89431,59100000.0
2006-09-21 11:08:00,1.89432,1.89453,1.89432,1.89448,78500000.0
2006-09-21 11:09:00,1.8947,1.89501,1.8947,1.895,27600000.0
2006-09-21 11:10:00,1.89492,1.89492,1.89463,1.89488,54200000.0
2006-09-21 11:11:00,1.89493,1.89493,1.8948,1.8948,71000001.0
2006-09-21 11:12:00,1.89476,1.89476,1.89465,1.89465,50100000.0
2006-09-21 11:13:00,1.89472,1.8948,1.89467,1.89476,35900001.0
2006-09-21 11:14:00,1.8947,1.8947,1.89467,1.8947,37000001.0
2006-09-21 11:15:00,1.89473,1.89478,1.89473,1.89478,13800000.0
2006-09-21 11:16:00,1.89475,1.89479,1.89469,1.89476,75799998.0
2006-09-21 11:17:00,1.89468,1.89484,1.89466,1.89466,47900001.0
2006-09-21 11:18:00,1.89471,1.89475,1.89459,1.89475,50500000.0
2006-09-21 11:19:00,1.89467,1.89467,1.8945,1.89465,66500001.0
2006-09-21 11:20:00,1.89461,1.89461,1.89454,1.89454,57099998.0
2006-09-21 11:21:00,1.8946,1.89467,1.8946,1.89465,46900000.0
2006-09-21 11:22:00,1.89466,1.89474,1.89459,1.89467,79800000.0
2006-09-21 11:23:00,1.89473,1.89478,1.89471,1.89471,49900000.0
2006-09-21 11:24:00,1.89472,1.89472,1.89461,1.8947,74600000.0
2006-09-21 11:25:00,1.89455,1.89457,1.89442,1.89444,69999998.0
2006-09-21 11:26:00,1.89437,1.89439,1.89425,1.89425,82200001.0
2006-09-21 11:27:00,1.89425,1.89432,1.89412,1.89412,60900000.0
2006-09-21 11:28:00,1.8942,1.89429,1.8942,1.8942,47400000.0
2006-09-21 11:29:00,1.8941,1.89425,1.8941,1.89424,44900001.0
2006-09-21 11:30:00,1.89408,1.89413,1.89397,1.89412,136000001.0
2006-09-21 11:31:00,1.89409,1.89415,1.89401,1.89415,98600001.0
2006-09-21 11:32:00,1.89422,1.89447,1.89422,1.89428,90400000.0
2006-09-21 11:33:00,1.89412,1.89415,1.89403,1.89409,94200002.0
2006-09-21 11:34:00,1.89412,1.89428,1.89412,1.89423,83900000.0
2006-09-21 11:35:00,1.89422,1.89441,1.89421,1.89441,89100001.0
2006-09-21 11:36:00,1.89438,1.89451,1.89438,1.89449,74800000.0
2006-09-21 11:37:00,1.89453,1.89483,1.89444,1.89483,90600000.0
2006-09-21 11:38:00,1.89507,1.89532,1.89507,1.89513,68599999.0
2006-09-21 11:39:00,1.895,1.895,1.89479,1.89479,59499999.0
2006-09-21 11:40:00,1.89467,1.8948,1.89459,1.89469,34100000.0
2006-09-21 11:41:00,1.8947,1.8947,1.89461,1.89466,67899999.0
2006-09-21 11:42:00,1.89469,1.89474,1.8946,1.89469,133999997.0
2006-09-21 11:43:00,1.89464,1.89473,1.89464,1.89473,117100000.0
2006-09-21 11:44:00,1.89478,1.89491,1.89471,1.89491,80900001.0
2006-09-21 11:45:00,1.89487,1.89494,1.89485,1.8949,38200000.0
2006-09-21 11:46:00,1.89482,1.89482,1.89469,1.89478,92699999.0
2006-09-21 11:47:00,1.89485,1.89487,1.89478,1.8948,81700001.0
2006-09-21 11:48:00,1.89478,1.89478,1.89463,1.89473,73900001.0
2006-09-21 11:49:00,1.89467,1.89467,1.89453,1.89453,108300000.0
2006-09-21 11:50:00,1.89454,1.8948,1.89454,1.8948,89600001.0
2006-09-21 11:51:00,1.89483,1.89493,1.89478,1.89493,74399998.0
2006-09-21 11:52:00,1.89498,1.89511,1.89494,1.89508,33900000.0
2006-09-21 11:53:00,1.89515,1.89552,1.89515,1.89552,38200000.0
2006-09-21 11:54:00,1.89547,1.89547,1.8952,1.89525,94599999.0
2006-09-21 11:55:00,1.89531,1.89557,1.89531,1.89557,20600000.0
2006-09-21 11:56:00,1.89552,1.89553,1.89552,1.89553,34599999.0
2006-09-21 11:57:00,1.89542,1.89551,1.89537,1.89547,107799999.0
2006-09-21 11:58:00,1.89533,1.89567,1.8952,1.89567,51300001.0
2006-09-21 11:59:00,1.89587,1.89595,1.89573,1.89587,110600000.0
2006-09-21 12:00:00,1.89587,1.89599,1.89523,1.89523,84100000.0
2006-09-21 12:01:00,1.89504,1.89577,1.89504,1.89567,46200000.0
2006-09-21 12:02:00,1.89578,1.89613,1.89571,1.89605,96200002.0
2006-09-21 12:03:00,1.89593,1.89612,1.8959,1.89596,49000001.0
2006-09-21 12:04:00,1.89592,1.89603,1.89592,1.89601,80500000.0
2006-09-21 12:05:00,1.89605,1.89605,1.89573,1.89583,22950000.0
2006-09-21 12:06:00,1.89578,1.89588,1.89578,1.89584,40800000.0
2006-09-21 12:07:00,1.8959,1.89599,1.8959,1.89595,65700001.0
2006-09-21 12:08:00,1.89598,1.89598,1.8959,1.8959,45900000.0
2006-09-21 12:09:00,1.89593,1.89593,1.89582,1.89592,65100001.0
2006-09-21 12:10:00,1.8959,1.8959,1.89577,1.89583,49600000.0
2006-09-21 12:11:00,1.89573,1.89582,1.89573,1.89578,60200000.0
2006-09-21 12:12:00,1.89584,1.89599,1.89584,1.89584,32700000.0
2006-09-21 12:13:00,1.89576,1.89584,1.8957,1.89584,71500001.0
2006-09-21 12:14:00,1.89578,1.89579,1.89572,1.89578,36100000.0
2006-09-21 12:15:00,1.89565,1.89577,1.89565,1.89565,79799999.0
2006-09-21 12:16:00,1.89573,1.89579,1.89568,1.89579,36000000.0
2006-09-21 12:17:00,1.8958,1.89585,1.89577,1.89585,37100000.0
2006-09-21 12:18:00,1.89595,1.89605,1.89595,1.89605,12100000.0
2006-09-21 12:19:00,1.89608,1.89627,1.896,1.89624,34500000.0
2006-09-21 12:20:00,1.89628,1.89631,1.89604,1.89604,76199998.0
2006-09-21 12:21:00,1.89595,1.89623,1.89595,1.89615,55700000.0
2006-09-21 12:22:00,1.89617,1.89617,1.89594,1.89602,131399996.0
2006-09-21 12:23:00,1.89593,1.89625,1.89586,1.8962,86200000.0
2006-09-21 12:24:00,1.89615,1.89625,1.89605,1.89605,79700002.0
2006-09-21 12:25:00,1.89616,1.89634,1.89605,1.89634,51200000.0
2006-09-21 12:26:00,1.89645,1.89654,1.89642,1.89648,27500000.0
2006-09-21 12:27:00,1.89646,1.89647,1.89639,1.8964,31800000.0
2006-09-21 12:28:00,1.89641,1.89652,1.89636,1.89649,66349999.0
2006-09-21 12:29:00,1.8965,1.8965,1.89624,1.89635,33600000.0
2006-09-21 12:30:00,1.89639,1.89649,1.89633,1.89637,80200000.0
2006-09-21 12:31:00,1.89628,1.8964,1.89626,1.89638,71000000.0
2006-09-21 12:32:00,1.89643,1.89684,1.89633,1.89684,37000000.0
2006-09-21 12:33:00,1.89688,1.89726,1.89673,1.89703,87500000.0
2006-09-21 12:34:00,1.89699,1.89716,1.89691,1.89713,35800000.0
2006-09-21 12:35:00,1.89761,1.89854,1.89761,1.89854,46000001.0
2006-09-21 12:36:00,1.89843,1.89843,1.89768,1.89774,44600000.0
2006-09-21 12:37:00,1.89768,1.89794,1.89758,1.89794,40800000.0
2006-09-21 12:38:00,1.89795,1.89813,1.89794,1.89801,61000000.0
2006-09-21 12:39:00,1.89801,1.89806,1.89788,1.89791,91800001.0
2006-09-21 12:40:00,1.89793,1.89809,1.89793,1.89809,82800001.0
2006-09-21 12:41:00,1.89784,1.89804,1.89749,1.89749,133199997.0
2006-09-21 12:42:00,1.89723,1.89733,1.89708,1.89726,93600000.0
2006-09-21 12:43:00,1.8974,1.8979,1.8974,1.8979,80800000.0
2006-09-21 12:44:00,1.89782,1.89782,1.89745,1.89756,48000000.0
2006-09-21 12:45:00,1.89756,1.89756,1.89729,1.89753,48300000.0
2006-09-21 12:46:00,1.89749,1.89766,1.89746,1.89757,117199999.0
2006-09-21 12:47:00,1.89755,1.89755,1.89747,1.8975,79900002.0
2006-09-21 12:48:00,1.89758,1.89762,1.89751,1.89751,64800000.0
2006-09-21 12:49:00,1.89746,1.89746,1.89736,1.89736,41800000.0
2006-09-21 12:50:00,1.89733,1.89733,1.89721,1.89732,39900000.0
2006-09-21 12:51:00,1.89726,1.89751,1.89723,1.89751,65900000.0
2006-09-21 12:52:00,1.89754,1.89788,1.89754,1.89786,66000000.0
2006-09-21 12:53:00,1.89795,1.89795,1.89743,1.89748,32600000.0
2006-09-21 12:54:00,1.89747,1.89765,1.89747,1.89765,101200001.0
2006-09-21 12:55:00,1.89773,1.89785,1.89762,1.89773,61600000.0
2006-09-21 12:56:00,1.89766,1.89785,1.89758,1.89768,105899998.0
2006-09-21 12:57:00,1.89763,1.89763,1.89747,1.89755,76699999.0
2006-09-21 12:58:00,1.89758,1.89763,1.8975,1.89761,59800000.0
2006-09-21 12:59:00,1.89739,1.8978,1.89739,1.89763,77499999.0
2006-09-21 13:00:00,1.89777,1.89792,1.89777,1.89792,84800000.0
2006-09-21 13:01:00,1.89787,1.89794,1.89765,1.89765,71100002.0
2006-09-21 13:02:00,1.89762,1.89764,1.89741,1.89741,96100002.0
2006-09-21 13:03:00,1.8975,1.89759,1.8975,1.89754,24900000.0
2006-09-21 13:04:00,1.89748,1.89767,1.89744,1.89767,37600000.0
2006-09-21 13:05:00,1.89763,1.89763,1.89743,1.89743,24300000.0
2006-09-21 13:06:00,1.89749,1.89754,1.8974,1.89745,55100000.0
2006-09-21 13:07:00,1.89749,1.89759,1.89736,1.89739,107999999.0
2006-09-21 13:08:00,1.8974,1.89746,1.8972,1.89743,40200000.0
2006-09-21 13:09:00,1.89738,1.89748,1.89738,1.89742,47800000.0
2006-09-21 13:10:00,1.89742,1.89745,1.89727,1.89727,50299999.0
2006-09-21 13:11:00,1.89719,1.89723,1.89714,1.89717,44199999.0
2006-09-21 13:12:00,1.89725,1.89746,1.89725,1.89737,79900002.0
2006-09-21 13:13:00,1.8973,1.8977,1.8973,1.89754,32000000.0
2006-09-21 13:14:00,1.89763,1.89771,1.89763,1.89765,99599999.0
2006-09-21 13:15:00,1.89767,1.89768,1.89745,1.89745,28400000.0
2006-09-21 13:16:00,1.89744,1.89754,1.89744,1.89751,46100000.0
2006-09-21 13:17:00,1.8976,1.89767,1.89756,1.89763,70800000.0
2006-09-21 13:18:00,1.89761,1.89761,1.89741,1.89746,112400002.0
2006-09-21 13:19:00,1.89757,1.89757,1.89746,1.89757,90899997.0
2006-09-21 13:20:00,1.89757,1.89763,1.89753,1.89753,79200001.0
2006-09-21 13:21:00,1.89758,1.89758,1.8975,1.8975,89099998.0
2006-09-21 13:22:00,1.8975,1.89755,1.89745,1.89745,30700000.0
2006-09-21 13:23:00,1.89753,1.8976,1.89753,1.89754,41500001.0
2006-09-21 13:24:00,1.89743,1.8976,1.89737,1.89755,65600000.0
2006-09-21 13:25:00,1.89757,1.89757,1.89743,1.89752,20800000.0
2006-09-21 13:26:00,1.89746,1.89756,1.89745,1.89745,143200004.0
2006-09-21 13:27:00,1.89742,1.89762,1.89739,1.89762,52200000.0
2006-09-21 13:28:00,1.89758,1.89758,1.89752,1.89755,52600000.0
2006-09-21 13:29:00,1.89759,1.89763,1.89752,1.8976,58000000.0
2006-09-21 13:30:00,1.89757,1.89765,1.89757,1.8976,98100000.0
2006-09-21 13:31:00,1.89762,1.89762,1.8975,1.89751,17500000.0
2006-09-21 13:32:00,1.89757,1.89781,1.89757,1.89767,44600000.0
2006-09-21 13:33:00,1.89785,1.89805,1.89785,1.89793,39500000.0
2006-09-21 13:34:00,1.89782,1.89785,1.89767,1.89781,60100000.0
2006-09-21 13:35:00,1.89779,1.89787,1.89764,1.89764,47800000.0
2006-09-21 13:36:00,1.89769,1.89781,1.89769,1.89777,165899997.0
2006-09-21 13:37:00,1.89772,1.89779,1.89751,1.89751,53700000.0
2006-09-21 13:38:00,1.89758,1.89761,1.89748,1.8975,94799999.0
2006-09-21 13:39:00,1.89745,1.89752,1.89734,1.89743,40900000.0
2006-09-21 13:40:00,1.89751,1.89785,1.89751,1.89772,108800001.0
2006-09-21 13:41:00,1.89777,1.8978,1.89761,1.89763,124800000.0
2006-09-21 13:42:00,1.89763,1.89772,1.89754,1.89758,57500000.0
2006-09-21 13:43:00,1.89748,1.89748,1.89742,1.89742,40100000.0
2006-09-21 13:44:00,1.89735,1.89751,1.89734,1.89746,78600000.0
2006-09-21 13:45:00,1.89729,1.89742,1.89729,1.89742,91799999.0
2006-09-21 13:46:00,1.89737,1.89738,1.89734,1.89738,60100000.0
2006-09-21 13:47:00,1.89735,1.89736,1.89718,1.89718,93199999.0
2006-09-21 13:48:00,1.89717,1.89725,1.89713,1.89725,106400002.0
2006-09-21 13:49:00,1.89722,1.89722,1.89704,1.89722,79500000.0
2006-09-21 13:50:00,1.8973,1.89734,1.8973,1.89733,34300000.0
2006-09-21 13:51:00,1.89727,1.89732,1.89724,1.8973,34600000.0
2006-09-21 13:52:00,1.89735,1.89735,1.89725,1.8973,72500001.0
2006-09-21 13:53:00,1.89723,1.89728,1.89723,1.89728,31700000.0
2006-09-21 13:54:00,1.89717,1.89724,1.89717,1.8972,71299999.0
2006-09-21 13:55:00,1.89723,1.89732,1.89723,1.89731,66400001.0
2006-09-21 13:56:00,1.89749,1.89754,1.89744,1.89744,61100000.0
2006-09-21 13:57:00,1.89744,1.89757,1.89744,1.89749,87299998.0
2006-09-21 13:58:00,1.89756,1.89764,1.89756,1.89757,68399998.0
2006-09-21 13:59:00,1.89767,1.89802,1.89767,1.89802,44500000.0
2006-09-21 14:00:00,1.89808,1.89837,1.89806,1.8982,66400000.0
2006-09-21 14:01:00,1.89827,1.89827,1.89807,1.89809,56900000.0
2006-09-21 14:02:00,1.89815,1.89837,1.89815,1.89837,77100002.0
2006-09-21 14:03:00,1.89832,1.89832,1.89818,1.89819,11700000.0
2006-09-21 14:04:00,1.89825,1.89837,1.89825,1.89827,57900000.0
2006-09-21 14:05:00,1.8981,1.8981,1.89789,1.89794,28500000.0
2006-09-21 14:06:00,1.89788,1.89788,1.89773,1.89773,35000001.0
2006-09-21 14:07:00,1.89775,1.89787,1.89775,1.8978,59400002.0
2006-09-21 14:08:00,1.89778,1.89778,1.89755,1.89773,29299999.0
2006-09-21 14:09:00,1.89772,1.89784,1.89772,1.89784,55600000.0
2006-09-21 14:10:00,1.89783,1.8979,1.89777,1.89781,66400000.0
2006-09-21 14:11:00,1.89773,1.89787,1.89771,1.89784,54200001.0
2006-09-21 14:12:00,1.89797,1.89797,1.89774,1.89788,125800000.0
2006-09-21 14:13:00,1.8979,1.89798,1.89786,1.89798,66900000.0
2006-09-21 14:14:00,1.8981,1.89828,1.8981,1.89827,66500000.0
2006-09-21 14:15:00,1.89828,1.89828,1.89819,1.89822,39700000.0
2006-09-21 14:16:00,1.89825,1.89836,1.89825,1.89836,38899998.0
2006-09-21 14:17:00,1.8984,1.8984,1.89822,1.89827,85400000.0
2006-09-21 14:18:00,1.89832,1.8984,1.89815,1.89815,69000002.0
2006-09-21 14:19:00,1.89817,1.89845,1.89815,1.89844,82800002.0
2006-09-21 14:20:00,1.89862,1.89873,1.89851,1.89873,87100001.0
2006-09-21 14:21:00,1.89885,1.89908,1.89885,1.89908,66599999.0
2006-09-21 14:22:00,1.89927,1.89928,1.89913,1.89914,107600001.0
2006-09-21 14:23:00,1.89917,1.89937,1.89917,1.8992,116700001.0
2006-09-21 14:24:00,1.89922,1.8993,1.89891,1.89894,93800001.0
2006-09-21 14:25:00,1.89899,1.89916,1.89899,1.89899,80900001.0
2006-09-21 14:26:00,1.89907,1.89909,1.89891,1.89898,69400001.0
2006-09-21 14:27:00,1.89907,1.89922,1.89907,1.89908,82400002.0
2006-09-21 14:28:00,1.89903,1.89916,1.89903,1.89913,55300000.0
2006-09-21 14:29:00,1.89907,1.89907,1.89887,1.89892,35700000.0
2006-09-21 14:30:00,1.89885,1.89903,1.89846,1.89903,68100001.0
2006-09-21 14:31:00,1.89911,1.89911,1.8989,1.8989,25500000.0
2006-09-21 14:32:00,1.89871,1.89871,1.89831,1.89851,51900000.0
2006-09-21 14:33:00,1.89833,1.89857,1.89833,1.89837,73299998.0
2006-09-21 14:34:00,1.8983,1.89841,1.89828,1.89841,56700000.0
2006-09-21 14:35:00,1.89842,1.8985,1.89839,1.89839,38500000.0
2006-09-21 14:36:00,1.89845,1.89857,1.89836,1.89836,74100000.0
2006-09-21 14:37:00,1.8984,1.89851,1.89837,1.89846,97400001.0
2006-09-21 14:38:00,1.89854,1.89886,1.89854,1.89881,25300000.0
2006-09-21 14:39:00,1.89897,1.89927,1.89897,1.89921,55700001.0
2006-09-21 14:40:00,1.89913,1.89948,1.89913,1.89939,69899999.0
2006-09-21 14:41:00,1.89942,1.89944,1.89915,1.89915,43999999.0
2006-09-21 14:42:00,1.8991,1.89936,1.89905,1.89928,120300003.0
2006-09-21 14:43:00,1.89915,1.89924,1.89909,1.8991,79100001.0
2006-09-21 14:44:00,1.89908,1.89943,1.89908,1.89935,107699998.0
2006-09-21 14:45:00,1.89934,1.89944,1.8993,1.89939,90399998.0
2006-09-21 14:46:00,1.89938,1.89961,1.89938,1.89951,94299999.0
2006-09-21 14:47:00,1.89957,1.89963,1.89943,1.89963,73400001.0
2006-09-21 14:48:00,1.89977,1.89977,1.89914,1.89914,54400001.0
2006-09-21 14:49:00,1.8991,1.89912,1.8989,1.8989,60200000.0
2006-09-21 14:50:00,1.89905,1.89913,1.89899,1.89913,65800000.0
2006-09-21 14:51:00,1.8992,1.89927,1.89869,1.89869,58400000.0
2006-09-21 14:52:00,1.89853,1.89946,1.89853,1.8994,80700000.0
2006-09-21 14:53:00,1.8992,1.89926,1.89911,1.89914,84600001.0
2006-09-21 14:54:00,1.89913,1.89913,1.89904,1.89908,66299999.0
2006-09-21 14:55:00,1.89922,1.89938,1.89904,1.89907,109299998.0
2006-09-21 14:56:00,1.89912,1.89916,1.89894,1.89905,72900000.0
2006-09-21 14:57:00,1.89911,1.89921,1.89899,1.89904,81100000.0
2006-09-21 14:58:00,1.89915,1.89932,1.89915,1.8992,45600000.0
2006-09-21 14:59:00,1.89909,1.89915,1.89905,1.89905,42400000.0
2006-09-21 15:00:00,1.89898,1.89912,1.89898,1.89907,86400001.0
2006-09-21 15:01:00,1.89896,1.89909,1.89875,1.89885,47900000.0
2006-09-21 15:02:00,1.89913,1.89922,1.89905,1.89909,48900001.0
2006-09-21 15:03:00,1.89903,1.89903,1.89868,1.89883,60199999.0
2006-09-21 15:04:00,1.89883,1.89893,1.89877,1.89885,75400000.0
2006-09-21 15:05:00,1.89902,1.89917,1.89901,1.89915,31400000.0
2006-09-21 15:06:00,1.89913,1.8994,1.89913,1.89929,51970000.0
2006-09-21 15:07:00,1.89913,1.89913,1.89895,1.89906,111799999.0
2006-09-21 15:08:00,1.89912,1.89931,1.89912,1.89926,42000000.0
2006-09-21 15:09:00,1.89925,1.89934,1.8991,1.89912,97899999.0
2006-09-21 15:10:00,1.89915,1.89938,1.89903,1.89903,38600000.0
2006-09-21 15:11:00,1.89899,1.89905,1.89857,1.89857,54400000.0
2006-09-21 15:12:00,1.89875,1.89895,1.89875,1.89895,73800000.0
2006-09-21 15:13:00,1.899,1.89904,1.89873,1.89897,59800000.0
2006-09-21 15:14:00,1.89905,1.89914,1.89893,1.89901,65900000.0
2006-09-21 15:15:00,1.89898,1.89902,1.89894,1.89898,131299999.0
2006-09-21 15:16:00,1.89883,1.89892,1.89871,1.89882,47700000.0
2006-09-21 15:17:00,1.8986,1.8986,1.8984,1.89852,37300000.0
2006-09-21 15:18:00,1.89867,1.89881,1.89867,1.89872,86999999.0
2006-09-21 15:19:00,1.89875,1.89875,1.89856,1.89863,108599997.0
2006-09-21 15:20:00,1.89868,1.89872,1.89863,1.89871,104899998.0
2006-09-21 15:21:00,1.89873,1.89881,1.89861,1.89881,73099999.0
2006-09-21 15:22:00,1.89875,1.89875,1.89865,1.89865,18200000.0
2006-09-21 15:23:00,1.89863,1.89893,1.89863,1.89887,91700000.0
2006-09-21 15:24:00,1.89897,1.89901,1.89878,1.89878,80399998.0
2006-09-21 15:25:00,1.89878,1.89883,1.89871,1.89878,87199999.0
2006-09-21 15:26:00,1.8988,1.89887,1.89878,1.8988,53499999.0
2006-09-21 15:27:00,1.89882,1.89882,1.89872,1.89872,45899999.0
2006-09-21 15:28:00,1.89884,1.89891,1.89882,1.89882,59499999.0
2006-09-21 15:29:00,1.89882,1.89882,1.89868,1.89868,73100000.0
2006-09-21 15:30:00,1.8987,1.89886,1.89847,1.89847,85399999.0
2006-09-21 15:31:00,1.89857,1.89925,1.89857,1.89925,67600000.0
2006-09-21 15:32:00,1.89899,1.89899,1.89837,1.89837,117099999.0
2006-09-21 15:33:00,1.89838,1.8985,1.89838,1.89842,32600000.0
2006-09-21 15:34:00,1.89833,1.89842,1.89832,1.89832,29000000.0
2006-09-21 15:35:00,1.89848,1.89864,1.89848,1.89858,52100000.0
2006-09-21 15:36:00,1.89845,1.89852,1.89843,1.89852,38600000.0
2006-09-21 15:37:00,1.89849,1.8985,1.89833,1.89833,44400000.0
2006-09-21 15:38:00,1.89818,1.89818,1.89788,1.89788,75100000.0
2006-09-21 15:39:00,1.8979,1.89803,1.8979,1.89798,51300000.0
2006-09-21 15:40:00,1.89804,1.89804,1.89776,1.8978,97799999.0
2006-09-21 15:41:00,1.89779,1.89783,1.89777,1.89777,26100000.0
2006-09-21 15:42:00,1.89771,1.89775,1.89752,1.89768,82200002.0
2006-09-21 15:43:00,1.89765,1.89778,1.89765,1.8977,111700001.0
2006-09-21 15:44:00,1.89771,1.89777,1.89771,1.89772,35600001.0
2006-09-21 15:45:00,1.89775,1.89793,1.89775,1.89793,94599999.0
2006-09-21 15:46:00,1.89802,1.89817,1.89802,1.89811,39700000.0
2006-09-21 15:47:00,1.89803,1.89806,1.89788,1.89788,75800000.0
2006-09-21 15:48:00,1.89808,1.89879,1.89808,1.89875,119399999.0
2006-09-21 15:49:00,1.89876,1.89879,1.89856,1.8986,74100001.0
2006-09-21 15:50:00,1.89847,1.89847,1.89814,1.89814,24800000.0
2006-09-21 15:51:00,1.89823,1.89831,1.89823,1.8983,31200000.0
2006-09-21 15:52:00,1.89822,1.89839,1.89821,1.89821,105399999.0
2006-09-21 15:53:00,1.89822,1.89829,1.8982,1.8982,34800000.0
2006-09-21 15:54:00,1.89833,1.89864,1.89833,1.8986,91699999.0
2006-09-21 15:55:00,1.89868,1.8987,1.89832,1.89832,54500000.0
2006-09-21 15:56:00,1.89827,1.89829,1.8981,1.8981,78699999.0
2006-09-21 15:57:00,1.8982,1.89821,1.89804,1.89821,90800001.0
2006-09-21 15:58:00,1.89827,1.89844,1.89821,1.89835,47100001.0
2006-09-21 15:59:00,1.89824,1.89824,1.89773,1.8978,95900000.0
2006-09-21 16:00:00,1.89775,1.89788,1.89768,1.89768,58200001.0
2006-09-21 16:01:00,1.89784,1.89832,1.89781,1.89818,72200002.0
2006-09-21 16:02:00,1.89805,1.89805,1.89778,1.89779,102799996.0
2006-09-21 16:03:00,1.89782,1.89784,1.89774,1.89775,36800000.0
2006-09-21 16:04:00,1.89765,1.89765,1.89692,1.89692,79900000.0
2006-09-21 16:05:00,1.89673,1.89682,1.8966,1.89682,29400000.0
2006-09-21 16:06:00,1.89698,1.89721,1.89698,1.89711,75699999.0
2006-09-21 16:07:00,1.89724,1.8973,1.89723,1.89727,55900001.0
2006-09-21 16:08:00,1.8973,1.89733,1.89619,1.89619,71100001.0
2006-09-21 16:09:00,1.89603,1.89679,1.896,1.89679,26100000.0
2006-09-21 16:10:00,1.89683,1.89683,1.89654,1.89667,72900001.0
2006-09-21 16:11:00,1.89666,1.89666,1.89627,1.89627,60000000.0
2006-09-21 16:12:00,1.89615,1.89636,1.89615,1.89636,41400000.0
2006-09-21 16:13:00,1.89634,1.8966,1.89634,1.89655,88800001.0
2006-09-21 16:14:00,1.89643,1.89651,1.89633,1.89651,130000002.0
2006-09-21 16:15:00,1.89664,1.89677,1.89648,1.89648,97900000.0
2006-09-21 16:16:00,1.8963,1.89634,1.8962,1.8962,25099999.0
2006-09-21 16:17:00,1.89617,1.89617,1.8956,1.89564,62600001.0
2006-09-21 16:18:00,1.89567,1.89589,1.89567,1.89574,50400000.0
2006-09-21 16:19:00,1.89585,1.89596,1.89585,1.89589,70299998.0
2006-09-21 16:20:00,1.89587,1.89587,1.8955,1.8955,90299999.0
2006-09-21 16:21:00,1.89547,1.89552,1.89523,1.89536,39400000.0
2006-09-21 16:22:00,1.89537,1.89561,1.89523,1.89561,64599999.0
2006-09-21 16:23:00,1.89562,1.89564,1.89538,1.89544,76699999.0
2006-09-21 16:24:00,1.89565,1.89598,1.89565,1.89598,34499999.0
2006-09-21 16:25:00,1.89608,1.89617,1.89601,1.89609,78799998.0
2006-09-21 16:26:00,1.89597,1.89614,1.89595,1.89605,90100000.0
2006-09-21 16:27:00,1.8959,1.8959,1.89573,1.89574,55900000.0
2006-09-21 16:28:00,1.89569,1.89575,1.89565,1.8957,73300001.0
2006-09-21 16:29:00,1.89578,1.89621,1.89578,1.89617,97599998.0
2006-09-21 16:30:00,1.89607,1.89619,1.89595,1.89595,98500003.0
2006-09-21 16:31:00,1.8959,1.896,1.89586,1.89591,54200000.0
2006-09-21 16:32:00,1.8959,1.89611,1.89576,1.89611,56100000.0
2006-09-21 16:33:00,1.89611,1.89626,1.89611,1.89615,16900000.0
2006-09-21 16:34:00,1.89618,1.89623,1.89613,1.89623,77100000.0
2006-09-21 16:35:00,1.89627,1.89627,1.89619,1.89619,18700000.0
2006-09-21 16:36:00,1.89618,1.89618,1.89611,1.89612,35000000.0
2006-09-21 16:37:00,1.8961,1.89617,1.89605,1.89615,86200000.0
2006-09-21 16:38:00,1.8961,1.89628,1.8961,1.89628,96600002.0
2006-09-21 16:39:00,1.89614,1.89625,1.89613,1.89625,119600001.0
2006-09-21 16:40:00,1.89629,1.89648,1.89629,1.89648,12600000.0
2006-09-21 16:41:00,1.89639,1.89687,1.89616,1.89616,77100000.0
2006-09-21 16:42:00,1.89603,1.89625,1.89586,1.89625,65200000.0
2006-09-21 16:43:00,1.8962,1.89626,1.89604,1.89623,39600000.0
2006-09-21 16:44:00,1.89622,1.8963,1.89612,1.89612,58300000.0
2006-09-21 16:45:00,1.89605,1.89615,1.89595,1.89595,71700000.0
2006-09-21 16:46:00,1.89607,1.89621,1.89606,1.8961,42700000.0
2006-09-21 16:47:00,1.89604,1.89618,1.89604,1.8961,88500000.0
2006-09-21 16:48:00,1.89643,1.89713,1.89643,1.8971,34400000.0
2006-09-21 16:49:00,1.89723,1.89723,1.89676,1.89698,99700001.0
2006-09-21 16:50:00,1.89702,1.89715,1.89695,1.89695,78599999.0
2006-09-21 16:51:00,1.89692,1.89694,1.89672,1.89678,41600000.0
2006-09-21 16:52:00,1.8967,1.8967,1.89657,1.89658,51600000.0
2006-09-21 16:53:00,1.89655,1.89658,1.89647,1.89648,42500000.0
2006-09-21 16:54:00,1.89641,1.8965,1.8964,1.89644,34700000.0
2006-09-21 16:55:00,1.89651,1.89683,1.89648,1.89683,95200000.0
2006-09-21 16:56:00,1.89683,1.89683,1.89661,1.89661,67400000.0
2006-09-21 16:57:00,1.89665,1.89671,1.89616,1.89616,105800002.0
2006-09-21 16:58:00,1.89603,1.89618,1.89603,1.89618,62700001.0
2006-09-21 16:59:00,1.89623,1.89678,1.89622,1.89678,83300001.0
2006-09-21 17:00:00,1.89675,1.89703,1.89675,1.89692,56700000.0
2006-09-21 17:01:00,1.89698,1.89705,1.89688,1.89705,74600000.0
2006-09-21 17:02:00,1.89713,1.89713,1.89697,1.89709,79500000.0
2006-09-21 17:03:00,1.89724,1.89766,1.89724,1.8976,34200000.0
2006-09-21 17:04:00,1.89755,1.89785,1.89749,1.89785,40100000.0
2006-09-21 17:05:00,1.8979,1.89799,1.89774,1.89774,43200000.0
2006-09-21 17:06:00,1.89777,1.89789,1.89768,1.89788,72900000.0
2006-09-21 17:07:00,1.89775,1.89775,1.89739,1.89744,77300001.0
2006-09-21 17:08:00,1.89752,1.89768,1.89752,1.89752,50400000.0
2006-09-21 17:09:00,1.8976,1.89769,1.89758,1.89761,52500000.0
2006-09-21 17:10:00,1.89757,1.89757,1.8974,1.8974,55299999.0
2006-09-21 17:11:00,1.8973,1.89731,1.89719,1.89727,91300000.0
2006-09-21 17:12:00,1.89719,1.89719,1.89696,1.89709,104600002.0
2006-09-21 17:13:00,1.89717,1.89736,1.89717,1.89736,122799996.0
2006-09-21 17:14:00,1.89743,1.89743,1.8973,1.89735,42999999.0
2006-09-21 17:15:00,1.89727,1.89732,1.89714,1.89714,31500000.0
2006-09-21 17:16:00,1.8972,1.89721,1.89713,1.89718,93000000.0
2006-09-21 17:17:00,1.89711,1.89711,1.89693,1.89693,36200001.0
2006-09-21 17:18:00,1.89709,1.89726,1.89709,1.89726,6300000.0
2006-09-21 17:19:00,1.89728,1.89728,1.89705,1.89705,22500000.0
2006-09-21 17:20:00,1.8969,1.89699,1.89683,1.89683,34800000.0
2006-09-21 17:21:00,1.89684,1.89688,1.8968,1.8968,28400000.0
2006-09-21 17:22:00,1.89675,1.89675,1.89668,1.89675,55200000.0
2006-09-21 17:23:00,1.89672,1.89681,1.8967,1.8967,87500002.0
2006-09-21 17:24:00,1.89675,1.89675,1.8967,1.8967,19200000.0
2006-09-21 17:25:00,1.89673,1.89682,1.8966,1.89673,87400001.0
2006-09-21 17:26:00,1.89668,1.89668,1.89645,1.8965,37400000.0
2006-09-21 17:27:00,1.8966,1.89661,1.89644,1.89661,97500000.0
2006-09-21 17:28:00,1.89668,1.89679,1.89668,1.89679,12800000.0
2006-09-21 17:29:00,1.89694,1.8971,1.89694,1.8971,35200000.0
2006-09-21 17:30:00,1.89707,1.89722,1.89706,1.89712,101300001.0
2006-09-21 17:31:00,1.89687,1.89688,1.89687,1.89688,4600000.0
2006-09-21 17:32:00,1.8968,1.89685,1.89675,1.8968,23300000.0
2006-09-21 17:33:00,1.89683,1.89689,1.89658,1.89658,76600001.0
2006-09-21 17:34:00,1.8966,1.8966,1.89632,1.89632,60700001.0
2006-09-21 17:35:00,1.8963,1.8964,1.89609,1.89609,101500001.0
2006-09-21 17:36:00,1.8961,1.89628,1.89595,1.89595,92699999.0
2006-09-21 17:37:00,1.89592,1.89605,1.89592,1.896,43400000.0
2006-09-21 17:38:00,1.89604,1.89618,1.89604,1.89605,21700000.0
2006-09-21 17:39:00,1.89591,1.89621,1.89591,1.89613,104200002.0
2006-09-21 17:40:00,1.89612,1.89613,1.89598,1.89601,36700001.0
2006-09-21 17:41:00,1.89593,1.89593,1.89564,1.89564,41800000.0
2006-09-21 17:42:00,1.89568,1.89591,1.89568,1.89591,133700001.0
2006-09-21 17:43:00,1.89587,1.89594,1.89551,1.89551,56900000.0
2006-09-21 17:44:00,1.89542,1.89547,1.89542,1.89543,45399999.0
2006-09-21 17:45:00,1.89541,1.89556,1.89537,1.89549,64000000.0
2006-09-21 17:46:00,1.89542,1.89544,1.89532,1.89532,28900000.0
2006-09-21 17:47:00,1.89532,1.89578,1.89532,1.89578,41700000.0
2006-09-21 17:48:00,1.89585,1.89617,1.89585,1.89609,67700000.0
2006-09-21 17:49:00,1.89615,1.89629,1.89615,1.89629,40599999.0
2006-09-21 17:50:00,1.89623,1.89628,1.89577,1.89577,26950000.0
2006-09-21 17:51:00,1.89578,1.8958,1.89559,1.89563,46200000.0
2006-09-21 17:52:00,1.89568,1.89656,1.89567,1.89656,49500000.0
2006-09-21 17:53:00,1.89673,1.89695,1.89662,1.89695,78099999.0
2006-09-21 17:54:00,1.8968,1.8968,1.89628,1.89635,30600000.0
2006-09-21 17:55:00,1.89633,1.89648,1.89623,1.8963,52100000.0
2006-09-21 17:56:00,1.89626,1.89627,1.89616,1.89623,119299999.0
2006-09-21 17:57:00,1.89618,1.89621,1.89604,1.89604,30500001.0
2006-09-21 17:58:00,1.89601,1.8961,1.89596,1.89608,60499999.0
2006-09-21 17:59:00,1.89619,1.8966,1.89619,1.89658,44400000.0
2006-09-21 18:00:00,1.89715,1.89782,1.89669,1.89679,72700000.0
2006-09-21 18:01:00,1.89685,1.8976,1.89685,1.8976,1040970010.0
2006-09-21 18:02:00,1.89772,1.89924,1.89769,1.8992,1200900007.0
2006-09-21 18:03:00,1.8993,1.89955,1.89912,1.89941,1309200000.0
2006-09-21 18:04:00,1.89933,1.89965,1.89922,1.89947,879550000.0
2006-09-21 18:05:00,1.89952,1.89993,1.89952,1.8998,980150005.0
2006-09-21 18:06:00,1.89976,1.89992,1.89948,1.89974,1009900005.0
2006-09-21 18:07:00,1.89975,1.90016,1.89962,1.89964,1298000006.0
2006-09-21 18:08:00,1.89957,1.89988,1.89941,1.89964,1351620000.0
2006-09-21 18:09:00,1.89961,1.89964,1.89904,1.89933,536199999.0
2006-09-21 18:10:00,1.89925,1.89959,1.89911,1.8995,824599990.0
2006-09-21 18:11:00,1.89946,1.89958,1.8993,1.8993,569350002.0
2006-09-21 18:12:00,1.89924,1.89935,1.89897,1.89924,852350000.0
2006-09-21 18:13:00,1.8993,1.89983,1.89923,1.89983,511899999.0
2006-09-21 18:14:00,1.89997,1.90114,1.89992,1.90095,816099996.0
2006-09-21 18:15:00,1.9011,1.90196,1.90105,1.90166,828699995.0
2006-09-21 18:16:00,1.90185,1.90245,1.90185,1.90232,894000001.0
2006-09-21 18:17:00,1.90229,1.90229,1.90183,1.90193,473999998.0
2006-09-21 18:18:00,1.90188,1.90188,1.90137,1.90137,555600002.0
2006-09-21 18:19:00,1.90133,1.90139,1.90092,1.90092,554500002.0
2006-09-21 18:20:00,1.9009,1.90101,1.90079,1.90079,492999998.0
2006-09-21 18:21:00,1.90075,1.90075,1.90056,1.90067,773999997.0
2006-09-21 18:22:00,1.90068,1.90076,1.90038,1.90052,654899994.0
2006-09-21 18:23:00,1.9005,1.90054,1.90036,1.90038,827900005.0
2006-09-21 18:24:00,1.90045,1.90075,1.90045,1.90075,831899998.0
2006-09-21 18:25:00,1.90071,1.90109,1.90027,1.90039,749199995.0
2006-09-21 18:26:00,1.9004,1.90118,1.9004,1.90118,584446997.0
2006-09-21 18:27:00,1.90127,1.90148,1.9011,1.90134,739199995.0
2006-09-21 18:28:00,1.90136,1.90207,1.90136,1.90199,397499998.0
2006-09-21 18:29:00,1.90201,1.90201,1.90127,1.90139,689969996.0
2006-09-21 18:30:00,1.90132,1.90132,1.90114,1.90118,758099996.0
2006-09-21 18:31:00,1.90122,1.90137,1.90122,1.9013,499299998.0
2006-09-21 18:32:00,1.90126,1.90126,1.90107,1.90113,409850002.0
2006-09-21 18:33:00,1.90112,1.9014,1.90112,1.90135,792599998.0
2006-09-21 18:34:00,1.90148,1.90203,1.90148,1.90203,548200003.0
2006-09-21 18:35:00,1.90215,1.90241,1.9021,1.9021,415700004.0
2006-09-21 18:36:00,1.90204,1.90212,1.90197,1.90197,93800000.0
2006-09-21 18:37:00,1.90197,1.90197,1.90158,1.9017,109799999.0
2006-09-21 18:38:00,1.90178,1.90185,1.90166,1.90183,204900000.0
2006-09-21 18:39:00,1.90198,1.90219,1.90196,1.90199,200500000.0
2006-09-21 18:40:00,1.90196,1.90223,1.9019,1.902,354099999.0
2006-09-21 18:41:00,1.902,1.9021,1.90199,1.90205,442270000.0
2006-09-21 18:42:00,1.90207,1.90223,1.90201,1.90202,162200000.0
2006-09-21 18:43:00,1.9021,1.90214,1.90207,1.90212,136100002.0
2006-09-21 18:44:00,1.90203,1.9021,1.90182,1.90182,469900001.0
2006-09-21 18:45:00,1.90176,1.90185,1.90145,1.90165,161700001.0
2006-09-21 18:46:00,1.90163,1.90163,1.90149,1.9015,152600000.0
2006-09-21 18:47:00,1.90151,1.9017,1.90145,1.90145,159300000.0
2006-09-21 18:48:00,1.90137,1.9015,1.90137,1.90146,256900003.0
2006-09-21 18:49:00,1.90148,1.90148,1.90134,1.90138,70200000.0
2006-09-21 18:50:00,1.90137,1.90143,1.90125,1.90125,139900000.0
2006-09-21 18:51:00,1.90132,1.90158,1.9013,1.90144,494499999.0
2006-09-21 18:52:00,1.90133,1.90133,1.90111,1.90111,613700001.0
2006-09-21 18:53:00,1.90099,1.9011,1.90097,1.90097,407300000.0
2006-09-21 18:54:00,1.90095,1.90105,1.90095,1.90095,289599997.0
2006-09-21 18:55:00,1.90095,1.90116,1.90095,1.90116,576299997.0
2006-09-21 18:56:00,1.90123,1.90136,1.90123,1.90135,251799998.0
2006-09-21 18:57:00,1.90127,1.90132,1.90118,1.90122,463300004.0
2006-09-21 18:58:00,1.9013,1.90141,1.90124,1.90127,653650003.0
2006-09-21 18:59:00,1.90123,1.90137,1.90119,1.90119,450599996.0
2006-09-21 19:00:00,1.90117,1.9012,1.90102,1.90102,238699997.0
2006-09-21 19:01:00,1.90091,1.90104,1.90091,1.901,63400001.0
2006-09-21 19:02:00,1.901,1.90118,1.901,1.90107,309699999.0
2006-09-21 19:03:00,1.90116,1.90172,1.90116,1.90172,543599998.0
2006-09-21 19:04:00,1.90184,1.90184,1.90173,1.90177,237050000.0
2006-09-21 19:05:00,1.90168,1.90168,1.90116,1.90119,102199999.0
2006-09-21 19:06:00,1.90112,1.90121,1.90096,1.901,575599998.0
2006-09-21 19:07:00,1.90093,1.90093,1.90073,1.90085,291900000.0
2006-09-21 19:08:00,1.90083,1.90102,1.9008,1.90102,576200002.0
2006-09-21 19:09:00,1.90103,1.90107,1.90074,1.90087,262699999.0
2006-09-21 19:10:00,1.90082,1.9009,1.90044,1.90044,471900004.0
2006-09-21 19:11:00,1.90039,1.90045,1.90033,1.90045,88770000.0
2006-09-21 19:12:00,1.90047,1.90047,1.90023,1.90023,223049999.0
2006-09-21 19:13:00,1.90026,1.9005,1.90015,1.9005,444700001.0
2006-09-21 19:14:00,1.90038,1.90046,1.90028,1.9003,174800002.0
2006-09-21 19:15:00,1.90027,1.90048,1.90027,1.90037,356300001.0
2006-09-21 19:16:00,1.90039,1.90045,1.90032,1.9004,195800001.0
2006-09-21 19:17:00,1.9004,1.9004,1.90011,1.90019,188200000.0
2006-09-21 19:18:00,1.90018,1.90034,1.90015,1.90033,289199996.0
2006-09-21 19:19:00,1.90033,1.90037,1.90016,1.90034,260599999.0
2006-09-21 19:20:00,1.90042,1.90068,1.90042,1.90068,347000002.0
2006-09-21 19:21:00,1.90069,1.90069,1.90054,1.90062,444399997.0
2006-09-21 19:22:00,1.90049,1.90059,1.90035,1.90044,190599998.0
2006-09-21 19:23:00,1.90039,1.90052,1.90037,1.90045,290849999.0
2006-09-21 19:24:00,1.90045,1.90052,1.90036,1.90052,101100000.0
2006-09-21 19:25:00,1.90033,1.90037,1.90021,1.90021,51270000.0
2006-09-21 19:26:00,1.90013,1.90013,1.89975,1.89975,234700002.0
2006-09-21 19:27:00,1.89972,1.89972,1.89919,1.89934,546900001.0
2006-09-21 19:28:00,1.89935,1.89935,1.89894,1.89901,495799999.0
2006-09-21 19:29:00,1.89895,1.89917,1.89893,1.899,323100000.0
2006-09-21 19:30:00,1.89894,1.89909,1.89894,1.89902,423599999.0
2006-09-21 19:31:00,1.89896,1.89896,1.89859,1.89871,298800000.0
2006-09-21 19:32:00,1.89876,1.89881,1.89861,1.89876,425999996.0
2006-09-21 19:33:00,1.89881,1.89892,1.89881,1.89888,187300002.0
2006-09-21 19:34:00,1.89875,1.8988,1.89864,1.89879,180300001.0
2006-09-21 19:35:00,1.89879,1.89886,1.89872,1.89877,366100004.0
2006-09-21 19:36:00,1.89876,1.89884,1.89871,1.89879,258750000.0
2006-09-21 19:37:00,1.8988,1.8991,1.8988,1.89905,262500000.0
2006-09-21 19:38:00,1.89909,1.89909,1.89893,1.89893,80099999.0
2006-09-21 19:39:00,1.89892,1.89929,1.89892,1.89929,162999999.0
2006-09-21 19:40:00,1.89934,1.89947,1.89932,1.89937,310899998.0
2006-09-21 19:41:00,1.89935,1.89938,1.89922,1.89922,301900000.0
2006-09-21 19:42:00,1.89922,1.8994,1.89922,1.8994,293700002.0
2006-09-21 19:43:00,1.8995,1.89986,1.8995,1.89978,166499998.0
2006-09-21 19:44:00,1.89981,1.89994,1.89977,1.89988,448000001.0
2006-09-21 19:45:00,1.89988,1.8999,1.89977,1.89977,170600001.0
2006-09-21 19:46:00,1.89973,1.89975,1.89964,1.89965,253700001.0
2006-09-21 19:47:00,1.8996,1.8997,1.8996,1.89969,53800000.0
2006-09-21 19:48:00,1.89968,1.89973,1.89962,1.89962,132346995.0
2006-09-21 19:49:00,1.89968,1.89971,1.89964,1.89968,346700004.0
2006-09-21 19:50:00,1.8996,1.8996,1.89901,1.89932,345399997.0
2006-09-21 19:51:00,1.89929,1.89943,1.89923,1.89943,310200001.0
2006-09-21 19:52:00,1.89942,1.89942,1.89928,1.8993,208799999.0
2006-09-21 19:53:00,1.89937,1.89938,1.89927,1.89927,63600000.0
2006-09-21 19:54:00,1.89929,1.89935,1.89923,1.89923,222600001.0
2006-09-21 19:55:00,1.89918,1.89955,1.89918,1.89955,86199999.0
2006-09-21 19:56:00,1.89962,1.89974,1.89959,1.89969,292546992.0
2006-09-21 19:57:00,1.89962,1.89972,1.89961,1.89961,277400003.0
2006-09-21 19:58:00,1.89957,1.89957,1.89935,1.89935,427500002.0
2006-09-21 19:59:00,1.89928,1.89935,1.89928,1.89933,354299999.0
2006-09-21 20:00:00,1.89932,1.89962,1.89932,1.89962,260300000.0
2006-09-21 20:01:00,1.89965,1.89982,1.89957,1.89982,161600001.0
2006-09-21 20:02:00,1.8999,1.90055,1.8999,1.9003,134400001.0
2006-09-21 20:03:00,1.90042,1.90062,1.90042,1.90058,101599999.0
2006-09-21 20:04:00,1.90062,1.90077,1.90062,1.90068,133800000.0
2006-09-21 20:05:00,1.90065,1.90065,1.90028,1.9003,134800000.0
2006-09-21 20:06:00,1.90033,1.90047,1.90033,1.90047,214799999.0
2006-09-21 20:07:00,1.90054,1.90068,1.90054,1.90066,97500000.0
2006-09-21 20:08:00,1.90075,1.90082,1.90063,1.90075,297000001.0
2006-09-21 20:09:00,1.90064,1.90069,1.90053,1.90055,111900000.0
2006-09-21 20:10:00,1.90052,1.9007,1.90052,1.90065,111700000.0
2006-09-21 20:11:00,1.90077,1.90077,1.9007,1.90074,92599999.0
2006-09-21 20:12:00,1.9007,1.90096,1.90061,1.90096,676399999.0
2006-09-21 20:13:00,1.90104,1.90155,1.90104,1.90152,185500002.0
2006-09-21 20:14:00,1.90161,1.90175,1.90151,1.90175,128799999.0
2006-09-21 20:15:00,1.90178,1.90184,1.90168,1.90172,474000001.0
2006-09-21 20:16:00,1.90168,1.90184,1.90168,1.90168,195000001.0
2006-09-21 20:17:00,1.90164,1.90164,1.90151,1.90151,80600000.0
2006-09-21 20:18:00,1.90146,1.90154,1.90129,1.90139,207500000.0
2006-09-21 20:19:00,1.9014,1.90143,1.90134,1.90143,154400003.0
2006-09-21 20:20:00,1.90136,1.90138,1.90109,1.90118,192500000.0
2006-09-21 20:21:00,1.90122,1.90144,1.90122,1.9014,70400000.0
2006-09-21 20:22:00,1.90139,1.90141,1.90125,1.9013,187500003.0
2006-09-21 20:23:00,1.90127,1.90131,1.90113,1.90125,444400004.0
2006-09-21 20:24:00,1.90127,1.9014,1.90127,1.90137,102700000.0
2006-09-21 20:25:00,1.90122,1.90122,1.90062,1.90088,445999997.0
2006-09-21 20:26:00,1.90079,1.90095,1.90065,1.90065,523199998.0
2006-09-21 20:27:00,1.90059,1.90059,1.90023,1.90023,238669998.0
2006-09-21 20:28:00,1.90024,1.90082,1.9002,1.90078,341100002.0
2006-09-21 20:29:00,1.90083,1.90083,1.9007,1.9007,249399997.0
2006-09-21 20:30:00,1.90073,1.90093,1.90073,1.90093,934199998.0
2006-09-21 20:31:00,1.9009,1.9009,1.90072,1.90079,508899997.0
2006-09-21 20:32:00,1.9008,1.90088,1.90075,1.9008,622699999.0
2006-09-21 20:33:00,1.90078,1.9009,1.90055,1.90055,272999999.0
2006-09-21 20:34:00,1.90052,1.90052,1.90032,1.90032,109900001.0
2006-09-21 20:35:00,1.90027,1.9003,1.90017,1.90017,62800000.0
2006-09-21 20:36:00,1.90022,1.90042,1.90022,1.90042,153900000.0
2006-09-21 20:37:00,1.9004,1.90066,1.90033,1.90047,148400001.0
2006-09-21 20:38:00,1.90048,1.90062,1.90044,1.9005,296399999.0
2006-09-21 20:39:00,1.90042,1.90055,1.90021,1.90047,213700000.0
2006-09-21 20:40:00,1.90054,1.90073,1.90054,1.9006,121500001.0
2006-09-21 20:41:00,1.9006,1.90071,1.90049,1.9007,244700001.0
2006-09-21 20:42:00,1.90084,1.90111,1.90084,1.90111,9900000.0
2006-09-21 20:43:00,1.90123,1.90128,1.90111,1.90128,189299999.0
2006-09-21 20:44:00,1.90141,1.90147,1.90122,1.90135,359400000.0
2006-09-21 20:45:00,1.90133,1.90133,1.90117,1.90117,83600001.0
2006-09-21 20:46:00,1.90115,1.90126,1.90099,1.90122,111799999.0
2006-09-21 20:47:00,1.90122,1.90142,1.9012,1.90135,310599999.0
2006-09-21 20:48:00,1.90136,1.90148,1.90136,1.90142,129000001.0
2006-09-21 20:49:00,1.90142,1.90144,1.90128,1.90144,91999999.0
2006-09-21 20:50:00,1.9014,1.90172,1.9014,1.90172,320900004.0
2006-09-21 20:51:00,1.9017,1.9017,1.90155,1.90166,381700003.0
2006-09-21 20:52:00,1.90168,1.90191,1.90168,1.90185,182099998.0
2006-09-21 20:53:00,1.90188,1.90202,1.90184,1.90188,625199997.0
2006-09-21 20:54:00,1.9019,1.90197,1.90184,1.90187,328800001.0
2006-09-21 20:55:00,1.90188,1.90193,1.90181,1.90188,329800002.0
2006-09-21 20:56:00,1.90187,1.90188,1.90174,1.90177,580699995.0
2006-09-21 20:57:00,1.90173,1.90182,1.90165,1.90171,593600000.0
2006-09-21 20:58:00,1.90177,1.90178,1.90164,1.9017,174400000.0
2006-09-21 20:59:00,1.90165,1.90178,1.90153,1.90158,653100001.0
2006-09-21 21:00:00,1.90155,1.90162,1.9015,1.90162,360500001.0
2006-09-21 21:01:00,1.90162,1.90177,1.90159,1.90165,368900002.0
2006-09-21 21:02:00,1.90162,1.90165,1.90147,1.90165,203300001.0
2006-09-21 21:03:00,1.90157,1.90157,1.90135,1.90135,121699999.0
2006-09-21 21:04:00,1.90131,1.90138,1.90126,1.90133,155600000.0
2006-09-21 21:05:00,1.9013,1.90147,1.9013,1.9014,246800001.0
2006-09-21 21:06:00,1.90145,1.90168,1.90145,1.90165,150599998.0
2006-09-21 21:07:00,1.90171,1.90182,1.90168,1.90182,82800000.0
2006-09-21 21:08:00,1.90183,1.90183,1.90178,1.9018,34800000.0
2006-09-21 21:09:00,1.90174,1.90181,1.90167,1.90167,98200000.0
2006-09-21 21:10:00,1.90175,1.90184,1.90175,1.90177,135000000.0
2006-09-21 21:11:00,1.90171,1.90188,1.90171,1.90177,149500002.0
2006-09-21 21:12:00,1.90179,1.902,1.90179,1.90195,85700000.0
2006-09-21 21:13:00,1.90193,1.9022,1.90193,1.90215,251900000.0
2006-09-21 21:14:00,1.9022,1.90229,1.90208,1.9022,400046993.0
2006-09-21 21:15:00,1.9022,1.9022,1.90187,1.90201,252099998.0
2006-09-21 21:16:00,1.90207,1.9021,1.90203,1.90203,75999999.0
2006-09-21 21:17:00,1.90207,1.90232,1.90207,1.90231,255400001.0
2006-09-21 21:18:00,1.9024,1.90258,1.9024,1.90251,62400001.0
2006-09-21 21:19:00,1.90257,1.90267,1.90249,1.90257,125900000.0
2006-09-21 21:20:00,1.9024,1.9024,1.90212,1.90237,360200000.0
2006-09-21 21:21:00,1.90245,1.90262,1.90245,1.90251,159100002.0
2006-09-21 21:22:00,1.90253,1.90253,1.90222,1.90222,165399997.0
2006-09-21 21:23:00,1.90208,1.90208,1.90188,1.90194,24500000.0
2006-09-21 21:24:00,1.9019,1.9019,1.90185,1.9019,207599999.0
2006-09-21 21:25:00,1.9019,1.9019,1.90185,1.90188,203099998.0
2006-09-21 21:26:00,1.90187,1.90193,1.90179,1.90185,88800000.0
2006-09-21 21:27:00,1.90178,1.90188,1.90165,1.9017,93500001.0
2006-09-21 21:28:00,1.90167,1.90172,1.90155,1.90172,194300001.0
2006-09-21 21:29:00,1.90176,1.90214,1.90172,1.90185,80300000.0
2006-09-21 21:30:00,1.9021,1.9021,1.90163,1.90198,89300001.0
2006-09-21 21:31:00,1.90223,1.90256,1.90223,1.90256,26300001.0
2006-09-21 21:32:00,1.90265,1.90277,1.90238,1.90238,244500001.0
2006-09-21 21:33:00,1.90239,1.90259,1.90236,1.90253,215399996.0
2006-09-21 21:34:00,1.90256,1.90265,1.90238,1.90238,150100000.0
2006-09-21 21:35:00,1.90244,1.90254,1.90244,1.90252,61000000.0
2006-09-21 21:36:00,1.90259,1.90275,1.90259,1.90266,135800004.0
2006-09-21 21:37:00,1.90264,1.90272,1.9026,1.90267,247900000.0
2006-09-21 21:38:00,1.90265,1.90274,1.90259,1.90268,121800001.0
2006-09-21 21:39:00,1.90284,1.903,1.90284,1.903,60900000.0
2006-09-21 21:40:00,1.90303,1.90306,1.90289,1.90293,198250000.0
2006-09-21 21:41:00,1.90292,1.90302,1.90291,1.90291,191999999.0
2006-09-21 21:42:00,1.90291,1.90291,1.90277,1.90288,141099999.0
2006-09-21 21:43:00,1.90285,1.90292,1.90279,1.90292,108399998.0
2006-09-21 21:44:00,1.90297,1.90303,1.90295,1.90295,129300000.0
2006-09-21 21:45:00,1.90292,1.90295,1.90292,1.90295,62700000.0
2006-09-21 21:46:00,1.90295,1.90298,1.90295,1.90295,127800000.0
2006-09-21 21:47:00,1.90303,1.90303,1.90293,1.90293,235799997.0
2006-09-21 21:48:00,1.90302,1.90308,1.90299,1.903,101100000.0
2006-09-21 21:49:00,1.90292,1.90292,1.90278,1.90286,80200000.0
2006-09-21 21:50:00,1.9029,1.90293,1.9029,1.90293,51400000.0
2006-09-21 21:51:00,1.90295,1.90295,1.90277,1.90277,188100002.0
2006-09-21 21:52:00,1.90276,1.90276,1.90264,1.90266,99300001.0
2006-09-21 21:53:00,1.90268,1.90275,1.90268,1.9027,30599999.0
2006-09-21 21:54:00,1.90268,1.90268,1.90235,1.90235,86000000.0
2006-09-21 21:55:00,1.90239,1.90257,1.90239,1.90248,267900003.0
2006-09-21 21:56:00,1.90248,1.90261,1.90248,1.90256,90000000.0
2006-09-21 21:57:00,1.90252,1.90252,1.90242,1.90242,101700001.0
2006-09-21 21:58:00,1.9024,1.9024,1.90238,1.9024,57699999.0
2006-09-21 21:59:00,1.90241,1.90251,1.90237,1.90237,381500001.0
2006-09-21 22:00:00,1.90243,1.90251,1.90241,1.90247,212699998.0
2006-09-21 22:01:00,1.90242,1.90245,1.90214,1.90217,128900000.0
2006-09-21 22:02:00,1.9025,1.90263,1.90248,1.90263,140700001.0
2006-09-21 22:03:00,1.90258,1.90265,1.90255,1.9026,59099999.0
2006-09-21 22:04:00,1.90257,1.90265,1.90257,1.9026,238899999.0
2006-09-21 22:05:00,1.90262,1.90266,1.90259,1.9026,99700000.0
2006-09-21 22:06:00,1.90262,1.9027,1.90262,1.90263,30900000.0
2006-09-21 22:07:00,1.90268,1.90272,1.90262,1.90262,42800000.0
2006-09-21 22:08:00,1.90263,1.90275,1.90263,1.90275,63300000.0
2006-09-21 22:09:00,1.9027,1.9027,1.9027,1.9027,2700000.0
2006-09-21 22:10:00,1.90263,1.90265,1.90239,1.90239,85200000.0
2006-09-21 22:11:00,1.9027,1.90275,1.90265,1.9027,45600000.0
2006-09-21 22:12:00,1.90267,1.90267,1.90257,1.90258,169800000.0
2006-09-21 22:13:00,1.9026,1.90263,1.9026,1.9026,34500000.0
2006-09-21 22:14:00,1.90263,1.90267,1.90262,1.90262,60700000.0
2006-09-21 22:15:00,1.90267,1.90276,1.90258,1.90265,299400004.0
2006-09-21 22:16:00,1.90267,1.90281,1.90265,1.90277,266800002.0
2006-09-21 22:17:00,1.90277,1.9029,1.90265,1.9029,53400000.0
2006-09-21 22:18:00,1.90291,1.90291,1.90275,1.90275,106799998.0
2006-09-21 22:19:00,1.90284,1.90286,1.90278,1.90279,74399999.0
2006-09-21 22:20:00,1.90276,1.90276,1.90267,1.90267,84700001.0
2006-09-21 22:21:00,1.90268,1.90271,1.9026,1.90265,64800000.0
2006-09-21 22:22:00,1.90268,1.90273,1.90266,1.90273,113799998.0
2006-09-21 22:23:00,1.90273,1.90273,1.90259,1.90259,240200001.0
2006-09-21 22:24:00,1.90258,1.90259,1.90248,1.90248,52900000.0
2006-09-21 22:25:00,1.90251,1.90266,1.90251,1.90266,83600000.0
2006-09-21 22:26:00,1.9027,1.90275,1.9027,1.90275,49300000.0
2006-09-21 22:27:00,1.90268,1.90272,1.9025,1.90252,47000000.0
2006-09-21 22:28:00,1.90259,1.90264,1.90252,1.90252,89299999.0
2006-09-21 22:29:00,1.90252,1.90271,1.9025,1.90255,202799998.0
2006-09-21 22:30:00,1.9026,1.90265,1.90257,1.90257,66700000.0
2006-09-21 22:31:00,1.90255,1.90262,1.90245,1.90262,81700000.0
2006-09-21 22:32:00,1.90262,1.90266,1.90256,1.90257,288299999.0
2006-09-21 22:33:00,1.90252,1.90255,1.90247,1.90247,155300001.0
2006-09-21 22:34:00,1.90241,1.90241,1.90228,1.9023,152600001.0
2006-09-21 22:35:00,1.90243,1.90265,1.90231,1.90247,92200000.0
2006-09-21 22:36:00,1.90243,1.90244,1.90236,1.9024,44999999.0
2006-09-21 22:37:00,1.90255,1.90255,1.9025,1.9025,95899997.0
2006-09-21 22:38:00,1.90245,1.90255,1.90245,1.9025,26100000.0
2006-09-21 22:39:00,1.90245,1.90245,1.90222,1.90222,54500000.0
2006-09-21 22:40:00,1.9022,1.9022,1.90218,1.9022,52500000.0
2006-09-21 22:41:00,1.90221,1.90234,1.90221,1.90234,110800000.0
2006-09-21 22:42:00,1.9023,1.90231,1.90223,1.90228,54200000.0
2006-09-21 22:43:00,1.90222,1.90222,1.90206,1.90215,90799999.0
2006-09-21 22:44:00,1.9022,1.90225,1.90218,1.90223,136300001.0
2006-09-21 22:45:00,1.90221,1.90221,1.90209,1.90209,104800000.0
2006-09-21 22:46:00,1.90196,1.90197,1.90186,1.90188,62400001.0
2006-09-21 22:47:00,1.90188,1.9021,1.90186,1.90202,61899999.0
2006-09-21 22:48:00,1.90216,1.90217,1.90203,1.90203,38100000.0
2006-09-21 22:49:00,1.90206,1.9021,1.90198,1.9021,56050002.0
2006-09-21 22:50:00,1.90215,1.90225,1.90213,1.9022,39700000.0
2006-09-21 22:51:00,1.9023,1.90239,1.90225,1.90225,93100003.0
2006-09-21 22:52:00,1.90228,1.90237,1.90228,1.90237,36200001.0
2006-09-21 22:53:00,1.90245,1.90248,1.90222,1.90248,19400000.0
2006-09-21 22:54:00,1.90253,1.90253,1.90245,1.90245,59499999.0
2006-09-21 22:55:00,1.90245,1.9025,1.90245,1.9025,40700002.0
2006-09-21 22:56:00,1.90245,1.90245,1.9024,1.9024,94299997.0
2006-09-21 22:57:00,1.9024,1.9024,1.9024,1.9024,13600000.0
2006-09-21 22:58:00,1.90225,1.90233,1.90212,1.90212,41600000.0
2006-09-21 22:59:00,1.90206,1.90206,1.90183,1.90186,97100001.0
2006-09-21 23:00:00,1.90178,1.90188,1.9016,1.90188,91400003.0
2006-09-21 23:01:00,1.9022,1.9022,1.90215,1.9022,27100000.0
2006-09-21 23:02:00,1.90216,1.90221,1.90205,1.90216,77799998.0
2006-09-21 23:03:00,1.90223,1.90223,1.90212,1.90212,10300000.0
2006-09-21 23:04:00,1.9021,1.90215,1.90202,1.90213,22300000.0
2006-09-21 23:05:00,1.9021,1.90212,1.9021,1.90212,24800001.0
2006-09-21 23:06:00,1.90207,1.90217,1.90194,1.90213,34499999.0
2006-09-21 23:07:00,1.90214,1.90214,1.90193,1.90193,14900000.0
2006-09-21 23:08:00,1.90189,1.90195,1.90189,1.90195,66000000.0
2006-09-21 23:09:00,1.902,1.90202,1.90192,1.90196,58000000.0
2006-09-21 23:10:00,1.90197,1.90217,1.90183,1.90192,65699999.0
2006-09-21 23:11:00,1.902,1.902,1.90179,1.90181,54300001.0
2006-09-21 23:12:00,1.9018,1.90185,1.90177,1.90177,75899999.0
2006-09-21 23:13:00,1.90182,1.90182,1.90166,1.90167,76200000.0
2006-09-21 23:14:00,1.90157,1.90165,1.90145,1.9016,131000000.0
2006-09-21 23:15:00,1.90165,1.90172,1.90159,1.90159,55700000.0
2006-09-21 23:16:00,1.90165,1.90165,1.90165,1.90165,19300001.0
2006-09-21 23:17:00,1.90142,1.90149,1.90121,1.90143,38500000.0
2006-09-21 23:18:00,1.90144,1.90173,1.9014,1.9014,37200001.0
2006-09-21 23:19:00,1.90131,1.90139,1.90129,1.90136,82100000.0
2006-09-21 23:20:00,1.90133,1.90144,1.90124,1.90132,89500001.0
2006-09-21 23:21:00,1.9013,1.9014,1.90108,1.90129,71000001.0
2006-09-21 23:22:00,1.90122,1.90141,1.90115,1.90124,62900000.0
2006-09-21 23:23:00,1.90128,1.90142,1.90116,1.90125,66700001.0
2006-09-21 23:24:00,1.90145,1.90145,1.90138,1.90145,37300000.0
2006-09-21 23:25:00,1.90132,1.90132,1.90126,1.90128,95800001.0
2006-09-21 23:26:00,1.90145,1.90152,1.90136,1.90152,78699998.0
2006-09-21 23:27:00,1.90143,1.90154,1.90143,1.90152,41800000.0
2006-09-21 23:28:00,1.90146,1.90154,1.90146,1.90154,35000000.0
2006-09-21 23:29:00,1.90177,1.90183,1.90174,1.90182,75500001.0
2006-09-21 23:30:00,1.90197,1.90219,1.90182,1.90194,74000001.0
2006-09-21 23:31:00,1.90189,1.90212,1.90189,1.90192,56500000.0
2006-09-21 23:32:00,1.90195,1.9021,1.90187,1.90192,102600001.0
2006-09-21 23:33:00,1.90195,1.90207,1.90195,1.90207,44500000.0
2006-09-21 23:34:00,1.90209,1.90212,1.90203,1.90203,49500001.0
2006-09-21 23:35:00,1.90188,1.90188,1.90176,1.90176,29700000.0
2006-09-21 23:36:00,1.90184,1.90184,1.90178,1.90178,48700000.0
2006-09-21 23:37:00,1.90182,1.90188,1.90182,1.90188,21400000.0
2006-09-21 23:38:00,1.90173,1.90192,1.90173,1.90192,50200000.0
2006-09-21 23:39:00,1.90188,1.90195,1.90184,1.90185,89100001.0
2006-09-21 23:40:00,1.90195,1.90195,1.9019,1.90195,32900001.0
2006-09-21 23:41:00,1.90188,1.90188,1.90188,1.90188,2000000.0
2006-09-21 23:42:00,1.90195,1.90195,1.90195,1.90195,17000000.0
2006-09-21 23:43:00,1.90192,1.90199,1.90171,1.9019,64500000.0
2006-09-21 23:44:00,1.9019,1.9019,1.9019,1.9019,1600000.0
2006-09-21 23:45:00,1.90195,1.90197,1.9018,1.90197,22400000.0
2006-09-21 23:46:00,1.90195,1.90195,1.90195,1.90195,9400000.0
2006-09-21 23:47:00,1.90195,1.90195,1.9019,1.9019,11400000.0
2006-09-21 23:48:00,1.9019,1.90195,1.9019,1.9019,40000000.0
2006-09-21 23:49:00,1.90189,1.9019,1.9017,1.90181,46300000.0
2006-09-21 23:50:00,1.90192,1.90202,1.90192,1.90198,38400000.0
2006-09-21 23:51:00,1.90197,1.902,1.90197,1.902,9200000.0
2006-09-21 23:52:00,1.90203,1.9021,1.90195,1.90195,80200000.0
2006-09-21 23:53:00,1.90185,1.90201,1.90182,1.90192,86300000.0
2006-09-21 23:54:00,1.90207,1.90207,1.90177,1.9018,90700000.0
2006-09-21 23:55:00,1.90198,1.90207,1.90197,1.90206,29400000.0
2006-09-21 23:56:00,1.90208,1.9022,1.90206,1.9022,22500000.0
2006-09-21 23:57:00,1.90213,1.90227,1.90193,1.90227,76700001.0
2006-09-21 23:58:00,1.90221,1.90221,1.90204,1.90204,29000000.0
2006-09-21 23:59:00,1.90207,1.90213,1.90207,1.90213,35199999.0
2006-09-22 00:00:00,1.90217,1.90227,1.90202,1.90209,40600000.0
2006-09-22 00:01:00,1.902,1.902,1.902,1.902,34099999.0
2006-09-22 00:02:00,1.90188,1.90209,1.90182,1.90197,80299999.0
2006-09-22 00:03:00,1.902,1.90205,1.90195,1.90205,78800000.0
2006-09-22 00:04:00,1.90191,1.90194,1.90191,1.90194,32699999.0
2006-09-22 00:05:00,1.90189,1.90205,1.90189,1.90198,81699999.0
2006-09-22 00:06:00,1.90201,1.90201,1.90199,1.90199,14500000.0
2006-09-22 00:07:00,1.90187,1.90201,1.90182,1.90182,100299998.0
2006-09-22 00:08:00,1.90197,1.90197,1.90188,1.90188,10300000.0
2006-09-22 00:09:00,1.9019,1.90198,1.9019,1.90198,59100000.0
2006-09-22 00:10:00,1.902,1.902,1.90178,1.90178,23500000.0
2006-09-22 00:11:00,1.90198,1.90198,1.9016,1.9016,56600000.0
2006-09-22 00:12:00,1.90188,1.90196,1.90182,1.90182,29800000.0
2006-09-22 00:13:00,1.90177,1.90185,1.90177,1.9018,70900000.0
2006-09-22 00:14:00,1.90179,1.90191,1.90164,1.9017,88600002.0
2006-09-22 00:15:00,1.90179,1.90186,1.90179,1.90186,20100000.0
2006-09-22 00:16:00,1.90194,1.90194,1.90174,1.90175,22700000.0
2006-09-22 00:17:00,1.9018,1.90185,1.9018,1.90185,17700001.0
2006-09-22 00:18:00,1.90187,1.90189,1.90167,1.90174,49500000.0
2006-09-22 00:19:00,1.90187,1.90188,1.90181,1.90188,27500000.0
2006-09-22 00:20:00,1.90192,1.90198,1.90192,1.90198,27200001.0
2006-09-22 00:21:00,1.90197,1.90197,1.90193,1.90193,3200000.0
2006-09-22 00:22:00,1.90187,1.90195,1.90187,1.90195,47399999.0
2006-09-22 00:23:00,1.90186,1.90202,1.90173,1.90202,108099997.0
2006-09-22 00:24:00,1.90193,1.90211,1.90181,1.90197,79199999.0
2006-09-22 00:25:00,1.90179,1.90197,1.90179,1.90182,35200000.0
2006-09-22 00:26:00,1.90183,1.90195,1.90172,1.90191,112400002.0
2006-09-22 00:27:00,1.90182,1.90195,1.90182,1.9019,38300001.0
2006-09-22 00:28:00,1.90197,1.90197,1.90179,1.90195,50300001.0
2006-09-22 00:29:00,1.90177,1.9019,1.90162,1.90175,122299999.0
2006-09-22 00:30:00,1.90205,1.90205,1.902,1.902,37600001.0
2006-09-22 00:31:00,1.90194,1.90194,1.90186,1.90186,6400000.0
2006-09-22 00:32:00,1.9017,1.90175,1.9017,1.90175,2700000.0
2006-09-22 00:33:00,1.90175,1.90175,1.90175,1.90175,18300000.0
2006-09-22 00:34:00,1.90173,1.90173,1.9016,1.90168,18800000.0
2006-09-22 00:35:00,1.90165,1.90165,1.90157,1.90157,5400000.0
2006-09-22 00:36:00,1.90151,1.90189,1.90151,1.90189,20700000.0
2006-09-22 00:37:00,1.90189,1.90192,1.9018,1.90192,44200000.0
2006-09-22 00:38:00,1.90175,1.90191,1.9017,1.90191,56499999.0
2006-09-22 00:39:00,1.90193,1.90193,1.90184,1.90193,102800002.0
2006-09-22 00:40:00,1.90197,1.90202,1.90193,1.90197,68400001.0
2006-09-22 00:41:00,1.90195,1.9022,1.90195,1.9022,20400000.0
2006-09-22 00:42:00,1.90218,1.90223,1.90208,1.9022,84200002.0
2006-09-22 00:43:00,1.90215,1.90215,1.90177,1.90177,26800000.0
2006-09-22 00:44:00,1.90176,1.90187,1.90176,1.90187,43800000.0
2006-09-22 00:45:00,1.90193,1.90193,1.90182,1.90183,19400000.0
2006-09-22 00:46:00,1.90166,1.90173,1.90161,1.90166,90700000.0
2006-09-22 00:47:00,1.90159,1.90163,1.90151,1.90154,38100000.0
2006-09-22 00:48:00,1.90146,1.90146,1.90126,1.90128,29100000.0
2006-09-22 00:49:00,1.90138,1.90153,1.90123,1.90123,62600000.0
2006-09-22 00:50:00,1.90134,1.90178,1.90134,1.9017,76700002.0
2006-09-22 00:51:00,1.90175,1.90175,1.90175,1.90175,31200001.0
2006-09-22 00:52:00,1.9018,1.90187,1.90179,1.90179,69200000.0
2006-09-22 00:53:00,1.90172,1.9018,1.90141,1.90141,39800000.0
2006-09-22 00:54:00,1.90149,1.9017,1.90148,1.90158,106299998.0
2006-09-22 00:55:00,1.90159,1.90162,1.90153,1.9016,49400000.0
2006-09-22 00:56:00,1.90163,1.90167,1.90163,1.90167,3100000.0
2006-09-22 00:57:00,1.9017,1.90173,1.90162,1.90162,67000000.0
2006-09-22 00:58:00,1.90159,1.90171,1.90157,1.90168,81000000.0
2006-09-22 00:59:00,1.9018,1.90192,1.90177,1.9018,97499998.0
2006-09-22 01:00:00,1.90183,1.90184,1.90178,1.90184,41399999.0
2006-09-22 01:01:00,1.90175,1.90203,1.90172,1.90203,62800001.0
2006-09-22 01:02:00,1.90202,1.90213,1.90201,1.90208,38800001.0
2006-09-22 01:03:00,1.90223,1.90223,1.902,1.90208,39100000.0
2006-09-22 01:04:00,1.90207,1.90218,1.90202,1.90202,77399999.0
2006-09-22 01:05:00,1.90203,1.90203,1.9019,1.9019,86300001.0
2006-09-22 01:06:00,1.90198,1.902,1.90192,1.90192,52000000.0
2006-09-22 01:07:00,1.90194,1.90202,1.90193,1.90193,52100001.0
2006-09-22 01:08:00,1.90203,1.90233,1.90203,1.90233,8300000.0
2006-09-22 01:09:00,1.90221,1.90243,1.90221,1.90243,62800000.0
2006-09-22 01:10:00,1.90245,1.90245,1.90238,1.9024,12700000.0
2006-09-22 01:11:00,1.90245,1.90245,1.90238,1.90243,38600000.0
2006-09-22 01:12:00,1.90232,1.90233,1.90225,1.90229,38599999.0
2006-09-22 01:13:00,1.90232,1.90244,1.90225,1.90238,21600000.0
2006-09-22 01:14:00,1.90255,1.90277,1.90255,1.90276,81000000.0
2006-09-22 01:15:00,1.9027,1.90275,1.90263,1.90275,81799998.0
2006-09-22 01:16:00,1.9028,1.90289,1.9028,1.90289,21900000.0
2006-09-22 01:17:00,1.90283,1.90283,1.90267,1.90277,98100001.0
2006-09-22 01:18:00,1.90287,1.90292,1.90284,1.90287,62270000.0
2006-09-22 01:19:00,1.90282,1.90286,1.90282,1.90286,25300001.0
2006-09-22 01:20:00,1.9029,1.90295,1.9029,1.90295,6600000.0
2006-09-22 01:21:00,1.90283,1.90283,1.9028,1.90282,11100000.0
2006-09-22 01:22:00,1.9028,1.90284,1.90258,1.90258,47800000.0
2006-09-22 01:23:00,1.9025,1.9025,1.90232,1.90243,39800000.0
2006-09-22 01:24:00,1.9024,1.90245,1.9024,1.90242,40600001.0
2006-09-22 01:25:00,1.90242,1.90245,1.90235,1.9024,72400002.0
2006-09-22 01:26:00,1.90244,1.90244,1.90237,1.90244,57400000.0
2006-09-22 01:27:00,1.90228,1.90248,1.90228,1.90248,61200000.0
2006-09-22 01:28:00,1.90235,1.90239,1.90226,1.90234,26800000.0
2006-09-22 01:29:00,1.90255,1.90255,1.90228,1.9023,28800000.0
2006-09-22 01:30:00,1.90245,1.90245,1.90235,1.90235,44500000.0
2006-09-22 01:31:00,1.90246,1.90254,1.9021,1.90227,120100001.0
2006-09-22 01:32:00,1.9024,1.9024,1.90214,1.90225,103400000.0
2006-09-22 01:33:00,1.90245,1.90248,1.90238,1.90245,63300000.0
2006-09-22 01:34:00,1.90244,1.90244,1.90231,1.90239,16800000.0
2006-09-22 01:35:00,1.90225,1.9023,1.90217,1.9023,76400000.0
2006-09-22 01:36:00,1.90242,1.90249,1.90205,1.90222,95800002.0
2006-09-22 01:37:00,1.90235,1.90235,1.90228,1.90233,63699999.0
2006-09-22 01:38:00,1.9023,1.90238,1.9023,1.9023,29500000.0
2006-09-22 01:39:00,1.90235,1.90235,1.9023,1.90235,32100000.0
2006-09-22 01:40:00,1.9023,1.9023,1.90218,1.90224,75500000.0
2006-09-22 01:41:00,1.90229,1.9024,1.90221,1.90237,91299999.0
2006-09-22 01:42:00,1.90237,1.90245,1.90229,1.90241,28700000.0
2006-09-22 01:43:00,1.9024,1.90248,1.9024,1.90242,73800000.0
2006-09-22 01:44:00,1.90244,1.90246,1.90229,1.90246,46900000.0
2006-09-22 01:45:00,1.9025,1.9025,1.90239,1.90246,54700000.0
2006-09-22 01:46:00,1.90252,1.90259,1.90246,1.90249,42400000.0
2006-09-22 01:47:00,1.90255,1.90255,1.9025,1.9025,12700000.0
2006-09-22 01:48:00,1.90248,1.90248,1.90232,1.90239,56100001.0
2006-09-22 01:49:00,1.9023,1.9023,1.9023,1.9023,1350000.0
2006-09-22 01:50:00,1.90237,1.90261,1.90237,1.90242,68300002.0
2006-09-22 01:51:00,1.90227,1.90227,1.90218,1.90227,95400000.0
2006-09-22 01:52:00,1.90222,1.9023,1.90221,1.90229,112999997.0
2006-09-22 01:53:00,1.90245,1.9026,1.90245,1.90251,96900001.0
2006-09-22 01:54:00,1.90255,1.90265,1.90255,1.9026,33700000.0
2006-09-22 01:55:00,1.9026,1.90265,1.9026,1.9026,27500000.0
2006-09-22 01:56:00,1.90262,1.90268,1.90258,1.90268,29700000.0
2006-09-22 01:57:00,1.9027,1.9027,1.90267,1.90267,40800001.0
2006-09-22 01:58:00,1.90258,1.90266,1.90241,1.90263,58899999.0
2006-09-22 01:59:00,1.9026,1.90268,1.9026,1.90268,80300001.0
2006-09-22 02:00:00,1.90266,1.90271,1.9026,1.9026,52300000.0
2006-09-22 02:01:00,1.90255,1.90265,1.90255,1.90261,68100000.0
2006-09-22 02:02:00,1.90271,1.90281,1.90262,1.90281,35900000.0
2006-09-22 02:03:00,1.90281,1.90283,1.90273,1.90283,68650000.0
2006-09-22 02:04:00,1.90281,1.90292,1.90281,1.90289,64700002.0
2006-09-22 02:05:00,1.90289,1.90293,1.90279,1.90293,43000000.0
2006-09-22 02:06:00,1.90287,1.903,1.90284,1.903,40500000.0
2006-09-22 02:07:00,1.90293,1.90301,1.90285,1.90301,60199999.0
2006-09-22 02:08:00,1.90303,1.90303,1.9029,1.90298,62600000.0
2006-09-22 02:09:00,1.90302,1.90302,1.90301,1.90301,20499999.0
2006-09-22 02:10:00,1.90323,1.90366,1.90323,1.9036,92800000.0
2006-09-22 02:11:00,1.90366,1.90366,1.90348,1.90363,51299999.0
2006-09-22 02:12:00,1.90348,1.90365,1.90348,1.90365,72200001.0
2006-09-22 02:13:00,1.90368,1.90374,1.90354,1.9037,57900000.0
2006-09-22 02:14:00,1.90378,1.90379,1.90372,1.90372,68700000.0
2006-09-22 02:15:00,1.90377,1.9038,1.90362,1.90368,93699998.0
2006-09-22 02:16:00,1.90356,1.90356,1.90348,1.90348,65399999.0
2006-09-22 02:17:00,1.90348,1.90348,1.90329,1.9033,47700000.0
2006-09-22 02:18:00,1.90341,1.90355,1.90314,1.90355,80699999.0
2006-09-22 02:19:00,1.90358,1.90372,1.90353,1.90372,46600000.0
2006-09-22 02:20:00,1.90377,1.90377,1.90359,1.90359,38800000.0
2006-09-22 02:21:00,1.90352,1.9036,1.90349,1.90349,92899996.0
2006-09-22 02:22:00,1.90334,1.90346,1.90312,1.90312,86900000.0
2006-09-22 02:23:00,1.90304,1.90325,1.90304,1.90325,28599999.0
2006-09-22 02:24:00,1.90341,1.90347,1.90328,1.90328,56900000.0
2006-09-22 02:25:00,1.90318,1.90333,1.90318,1.90325,73200002.0
2006-09-22 02:26:00,1.90317,1.90317,1.90299,1.90308,39600000.0
2006-09-22 02:27:00,1.90292,1.90311,1.90292,1.90303,26600000.0
2006-09-22 02:28:00,1.90301,1.90309,1.90301,1.90309,28900000.0
2006-09-22 02:29:00,1.90298,1.90298,1.90279,1.9028,89299997.0
2006-09-22 02:30:00,1.90274,1.90289,1.90274,1.90281,57500002.0
2006-09-22 02:31:00,1.90285,1.90308,1.90267,1.90267,82000002.0
2006-09-22 02:32:00,1.9029,1.90295,1.9029,1.9029,58100001.0
2006-09-22 02:33:00,1.90292,1.90299,1.90259,1.90259,34000000.0
2006-09-22 02:34:00,1.90261,1.90273,1.90261,1.90273,57200000.0
2006-09-22 02:35:00,1.90278,1.90279,1.90273,1.90278,38600000.0
2006-09-22 02:36:00,1.90278,1.90289,1.90274,1.90285,71000000.0
2006-09-22 02:37:00,1.90283,1.90302,1.90278,1.90278,115799999.0
2006-09-22 02:38:00,1.90278,1.903,1.90278,1.903,43300000.0
2006-09-22 02:39:00,1.90303,1.90303,1.90291,1.90302,82400000.0
2006-09-22 02:40:00,1.90296,1.90296,1.90287,1.90289,47400000.0
2006-09-22 02:41:00,1.9029,1.90295,1.9029,1.9029,59399999.0
2006-09-22 02:42:00,1.90294,1.90303,1.90292,1.90303,51699999.0
2006-09-22 02:43:00,1.90307,1.90336,1.90307,1.90324,86099999.0
2006-09-22 02:44:00,1.90314,1.90322,1.90306,1.90309,62299999.0
2006-09-22 02:45:00,1.9029,1.9029,1.90285,1.90285,17900000.0
2006-09-22 02:46:00,1.90288,1.90298,1.90288,1.90296,62000000.0
2006-09-22 02:47:00,1.90302,1.90302,1.90292,1.90292,13200000.0
2006-09-22 02:48:00,1.90298,1.90298,1.90298,1.90298,4800000.0
2006-09-22 02:49:00,1.90295,1.90309,1.90295,1.90301,93700001.0
2006-09-22 02:50:00,1.90301,1.90308,1.90293,1.90294,53400002.0
2006-09-22 02:51:00,1.90289,1.903,1.90289,1.90298,70999999.0
2006-09-22 02:52:00,1.90285,1.90285,1.90275,1.90278,22400000.0
2006-09-22 02:53:00,1.90278,1.90285,1.90278,1.90285,15200000.0
2006-09-22 02:54:00,1.90287,1.90293,1.90286,1.90287,61899998.0
2006-09-22 02:55:00,1.90276,1.90276,1.90269,1.90269,16500000.0
2006-09-22 02:56:00,1.90271,1.90271,1.90249,1.9026,142299999.0
2006-09-22 02:57:00,1.90268,1.90275,1.90261,1.90261,151299997.0
2006-09-22 02:58:00,1.9026,1.9026,1.90242,1.90242,57899998.0
2006-09-22 02:59:00,1.9023,1.9023,1.9021,1.9021,5200000.0
2006-09-22 03:00:00,1.90204,1.9021,1.90167,1.90167,62500000.0
2006-09-22 03:01:00,1.9017,1.90208,1.9017,1.90206,57100001.0
2006-09-22 03:02:00,1.90198,1.90212,1.90187,1.90204,114699999.0
2006-09-22 03:03:00,1.90213,1.90226,1.902,1.90226,53199999.0
2006-09-22 03:04:00,1.90235,1.90253,1.90235,1.90253,33900000.0
2006-09-22 03:05:00,1.9024,1.9024,1.90235,1.90237,65499999.0
2006-09-22 03:06:00,1.9024,1.90253,1.9024,1.90245,73900000.0
2006-09-22 03:07:00,1.90259,1.90274,1.90245,1.90256,98600001.0
2006-09-22 03:08:00,1.90244,1.90263,1.90238,1.90263,170200000.0
2006-09-22 03:09:00,1.90262,1.90269,1.90253,1.90265,99000001.0
2006-09-22 03:10:00,1.90263,1.90263,1.90251,1.90252,24300000.0
2006-09-22 03:11:00,1.90252,1.90252,1.90242,1.90247,30500000.0
2006-09-22 03:12:00,1.90254,1.90254,1.90233,1.90233,53999997.0
2006-09-22 03:13:00,1.90237,1.90237,1.90225,1.9023,128500002.0
2006-09-22 03:14:00,1.90227,1.90231,1.90216,1.90224,33400000.0
2006-09-22 03:15:00,1.90218,1.90227,1.90218,1.90227,32000001.0
2006-09-22 03:16:00,1.90221,1.90229,1.90216,1.90216,91399998.0
2006-09-22 03:17:00,1.90222,1.90242,1.90222,1.90242,63800000.0
2006-09-22 03:18:00,1.90242,1.90251,1.9024,1.90244,56300000.0
2006-09-22 03:19:00,1.90234,1.90245,1.90234,1.90245,75500000.0
2006-09-22 03:20:00,1.90251,1.90251,1.90244,1.90244,10000000.0
2006-09-22 03:21:00,1.9024,1.9024,1.9024,1.9024,17600000.0
2006-09-22 03:22:00,1.9024,1.90245,1.90235,1.90235,50600000.0
2006-09-22 03:23:00,1.90235,1.90235,1.90232,1.90232,24099999.0
2006-09-22 03:24:00,1.9024,1.90245,1.9024,1.90245,56899997.0
2006-09-22 03:25:00,1.90241,1.90248,1.90241,1.90248,24700000.0
2006-09-22 03:26:00,1.90246,1.90254,1.90246,1.90254,32500000.0
2006-09-22 03:27:00,1.90247,1.90247,1.90243,1.90243,15600000.0
2006-09-22 03:28:00,1.90263,1.9027,1.90263,1.9027,6800000.0
2006-09-22 03:29:00,1.90288,1.9029,1.90286,1.90288,78900001.0
2006-09-22 03:30:00,1.90291,1.90291,1.90284,1.90284,8000000.0
2006-09-22 03:31:00,1.90285,1.90292,1.90285,1.90292,5500000.0
2006-09-22 03:32:00,1.90292,1.90292,1.90279,1.90279,32400000.0
2006-09-22 03:33:00,1.90273,1.90273,1.90262,1.9027,98899998.0
2006-09-22 03:34:00,1.90259,1.90259,1.90246,1.90246,2900000.0
2006-09-22 03:35:00,1.90228,1.90228,1.90222,1.90222,1500000.0
2006-09-22 03:36:00,1.90207,1.90215,1.90207,1.9021,92500000.0
2006-09-22 03:37:00,1.90219,1.90219,1.90216,1.90216,22799999.0
2006-09-22 03:38:00,1.9022,1.90228,1.90215,1.90215,84499999.0
2006-09-22 03:39:00,1.90219,1.90222,1.90215,1.90218,57200001.0
2006-09-22 03:40:00,1.90225,1.90225,1.90218,1.90225,13400000.0
2006-09-22 03:41:00,1.90218,1.90218,1.90218,1.90218,800000.0
2006-09-22 03:42:00,1.90215,1.90225,1.90215,1.9022,106600001.0
2006-09-22 03:43:00,1.90216,1.90216,1.90203,1.9021,101800000.0
2006-09-22 03:44:00,1.90206,1.90206,1.90204,1.90204,19200000.0
2006-09-22 03:45:00,1.90196,1.90203,1.90194,1.90203,39000000.0
2006-09-22 03:46:00,1.902,1.90207,1.90195,1.90195,49000000.0
2006-09-22 03:47:00,1.902,1.90205,1.90197,1.90205,46700001.0
2006-09-22 03:48:00,1.90198,1.90208,1.90192,1.90207,81599999.0
2006-09-22 03:49:00,1.902,1.90205,1.90195,1.90205,51599998.0
2006-09-22 03:50:00,1.902,1.902,1.90198,1.90198,38199999.0
2006-09-22 03:51:00,1.902,1.90205,1.902,1.902,51899999.0
2006-09-22 03:52:00,1.90193,1.90208,1.90169,1.90182,77700000.0
2006-09-22 03:53:00,1.902,1.90205,1.902,1.90205,88600003.0
2006-09-22 03:54:00,1.90202,1.90202,1.90187,1.90187,56600000.0
2006-09-22 03:55:00,1.9019,1.90195,1.9019,1.90195,23000000.0
2006-09-22 03:56:00,1.90195,1.90195,1.90185,1.90195,42600000.0
2006-09-22 03:57:00,1.90188,1.902,1.90188,1.902,69800002.0
2006-09-22 03:58:00,1.90196,1.90201,1.90184,1.90201,77100000.0
2006-09-22 03:59:00,1.90198,1.9021,1.90195,1.90205,92000000.0
2006-09-22 04:00:00,1.90214,1.90221,1.9021,1.90221,61599998.0
2006-09-22 04:01:00,1.90215,1.90215,1.90207,1.90207,7800000.0
2006-09-22 04:02:00,1.90198,1.90203,1.90192,1.902,68800001.0
2006-09-22 04:03:00,1.90196,1.90196,1.90183,1.9019,39200000.0
2006-09-22 04:04:00,1.90186,1.90189,1.90186,1.90189,13200000.0
2006-09-22 04:05:00,1.9019,1.9019,1.90174,1.90179,49300000.0
2006-09-22 04:06:00,1.90159,1.90162,1.90151,1.90159,54900000.0
2006-09-22 04:07:00,1.90156,1.90157,1.90141,1.90141,43100000.0
2006-09-22 04:08:00,1.90153,1.90153,1.9014,1.90147,32300000.0
2006-09-22 04:09:00,1.9015,1.90158,1.9015,1.90151,52400000.0
2006-09-22 04:10:00,1.90145,1.9015,1.90145,1.9015,24700000.0
2006-09-22 04:11:00,1.90152,1.90152,1.90144,1.90147,52100000.0
2006-09-22 04:12:00,1.90155,1.90155,1.9015,1.9015,51100000.0
2006-09-22 04:13:00,1.90155,1.90157,1.90145,1.90145,81099998.0
2006-09-22 04:14:00,1.90152,1.90161,1.90142,1.90142,57300000.0
2006-09-22 04:15:00,1.90157,1.90163,1.90151,1.90163,77899999.0
2006-09-22 04:16:00,1.90159,1.9016,1.90154,1.90158,49600000.0
2006-09-22 04:17:00,1.90152,1.90156,1.90152,1.90156,26100001.0
2006-09-22 04:18:00,1.90165,1.90168,1.90165,1.90165,9500000.0
2006-09-22 04:19:00,1.90165,1.90175,1.90165,1.90175,23200000.0
2006-09-22 04:20:00,1.90155,1.90195,1.90141,1.90185,53400000.0
2006-09-22 04:21:00,1.90178,1.90184,1.90177,1.90177,55600000.0
2006-09-22 04:22:00,1.90166,1.90198,1.90161,1.9019,117700004.0
2006-09-22 04:23:00,1.9019,1.9019,1.90159,1.90188,74900000.0
2006-09-22 04:24:00,1.9017,1.90175,1.9017,1.9017,46300000.0
2006-09-22 04:25:00,1.90167,1.90167,1.90163,1.90163,16300000.0
2006-09-22 04:26:00,1.90165,1.90165,1.90155,1.9016,18800000.0
2006-09-22 04:27:00,1.90165,1.90165,1.90157,1.90165,36900000.0
2006-09-22 04:28:00,1.90157,1.90164,1.90151,1.90164,52099999.0
2006-09-22 04:29:00,1.90165,1.90168,1.90157,1.90165,40300000.0
2006-09-22 04:30:00,1.9016,1.90165,1.90155,1.90158,42300001.0
2006-09-22 04:31:00,1.90148,1.90197,1.90143,1.9018,55000000.0
2006-09-22 04:32:00,1.90153,1.90348,1.90141,1.90348,51399999.0
2006-09-22 04:33:00,1.90357,1.90357,1.90156,1.90171,80999999.0
2006-09-22 04:34:00,1.90158,1.90163,1.90156,1.90163,33500000.0
2006-09-22 04:35:00,1.90165,1.90182,1.90165,1.90182,36600001.0
2006-09-22 04:36:00,1.9018,1.90187,1.90175,1.90185,44400000.0
2006-09-22 04:37:00,1.90182,1.90182,1.90167,1.90177,95100000.0
2006-09-22 04:38:00,1.90178,1.90183,1.90175,1.90183,27900000.0
2006-09-22 04:39:00,1.90183,1.90183,1.90168,1.90182,47400000.0
2006-09-22 04:40:00,1.90177,1.90199,1.90155,1.90195,94100000.0
2006-09-22 04:41:00,1.9018,1.90185,1.9018,1.90185,27600000.0
2006-09-22 04:42:00,1.90178,1.90178,1.9017,1.9017,56600000.0
2006-09-22 04:43:00,1.90165,1.90174,1.90163,1.90174,89900002.0
2006-09-22 04:44:00,1.90175,1.90183,1.90139,1.90139,59899999.0
2006-09-22 04:45:00,1.90168,1.90171,1.90159,1.90168,79899999.0
2006-09-22 04:46:00,1.90168,1.90175,1.90161,1.90169,72499999.0
2006-09-22 04:47:00,1.9017,1.90183,1.9017,1.90171,101999997.0
2006-09-22 04:48:00,1.90183,1.90183,1.90177,1.90177,10800000.0
2006-09-22 04:49:00,1.90168,1.90175,1.90162,1.90168,73500001.0
2006-09-22 04:50:00,1.90177,1.9018,1.90173,1.90173,9200000.0
2006-09-22 04:51:00,1.90175,1.90177,1.9017,1.9017,14700000.0
2006-09-22 04:52:00,1.90175,1.90175,1.90175,1.90175,8000000.0
2006-09-22 04:53:00,1.90163,1.90177,1.90145,1.9017,50900000.0
2006-09-22 04:54:00,1.90175,1.90175,1.90175,1.90175,8700000.0
2006-09-22 04:55:00,1.90172,1.90173,1.90158,1.90173,57500000.0
2006-09-22 04:56:00,1.90168,1.90168,1.90162,1.90162,28900000.0
2006-09-22 04:57:00,1.90167,1.90184,1.90167,1.90177,66400000.0
2006-09-22 04:58:00,1.90163,1.90175,1.90162,1.90162,102500001.0
2006-09-22 04:59:00,1.90158,1.90172,1.90158,1.90172,19000000.0
2006-09-22 05:00:00,1.90174,1.90174,1.90163,1.90163,50299999.0
2006-09-22 05:01:00,1.90156,1.9017,1.90156,1.90161,26700000.0
2006-09-22 05:02:00,1.90167,1.90182,1.90167,1.9018,19100000.0
2006-09-22 05:03:00,1.90183,1.90184,1.90183,1.90184,21100000.0
2006-09-22 05:04:00,1.90176,1.90178,1.90171,1.90171,22900000.0
2006-09-22 05:05:00,1.90175,1.90175,1.90175,1.90175,19300000.0
2006-09-22 05:06:00,1.90145,1.90165,1.90125,1.90127,49100000.0
2006-09-22 05:07:00,1.90121,1.90176,1.90121,1.90161,72200001.0
2006-09-22 05:08:00,1.90173,1.90177,1.90173,1.90177,18800000.0
2006-09-22 05:09:00,1.9018,1.9018,1.90172,1.90172,31600000.0
2006-09-22 05:10:00,1.90175,1.90183,1.90137,1.9018,58400001.0
2006-09-22 05:11:00,1.90183,1.90183,1.90169,1.90177,44600000.0
2006-09-22 05:12:00,1.90182,1.90182,1.90178,1.90178,14800000.0
2006-09-22 05:13:00,1.90171,1.9018,1.90171,1.90174,34200000.0
2006-09-22 05:14:00,1.90168,1.90175,1.90168,1.9017,56100000.0
2006-09-22 05:15:00,1.90173,1.90175,1.90165,1.9017,105200000.0
2006-09-22 05:16:00,1.90166,1.9017,1.90161,1.90168,55000001.0
2006-09-22 05:17:00,1.90177,1.90177,1.90168,1.90168,19800000.0
2006-09-22 05:18:00,1.90168,1.90177,1.90168,1.90175,42500000.0
2006-09-22 05:19:00,1.9017,1.90175,1.9017,1.90172,54700000.0
2006-09-22 05:20:00,1.90165,1.90177,1.90151,1.90153,63370000.0
2006-09-22 05:21:00,1.90168,1.90171,1.9016,1.90166,45599999.0
2006-09-22 05:22:00,1.90173,1.90173,1.90158,1.90158,62100000.0
2006-09-22 05:23:00,1.90162,1.90162,1.9016,1.9016,22800001.0
2006-09-22 05:24:00,1.90102,1.90176,1.90068,1.9015,79399998.0
2006-09-22 05:25:00,1.90161,1.90172,1.90161,1.90172,42300002.0
2006-09-22 05:26:00,1.90171,1.90181,1.90171,1.90181,50100000.0
2006-09-22 05:27:00,1.90178,1.90182,1.90174,1.90178,38800001.0
2006-09-22 05:28:00,1.90182,1.90182,1.90169,1.90169,92199999.0
2006-09-22 05:29:00,1.9017,1.9017,1.90165,1.9017,33800000.0
2006-09-22 05:30:00,1.9017,1.90183,1.9017,1.90183,26100000.0
2006-09-22 05:31:00,1.9018,1.9018,1.90175,1.90175,8900000.0
2006-09-22 05:32:00,1.9018,1.9018,1.90177,1.9018,36300000.0
2006-09-22 05:33:00,1.90182,1.90182,1.90175,1.9018,61400001.0
2006-09-22 05:34:00,1.90183,1.90185,1.90155,1.90185,70600001.0
2006-09-22 05:35:00,1.90176,1.90179,1.90176,1.90179,5500000.0
2006-09-22 05:36:00,1.90163,1.90182,1.90143,1.90177,25700000.0
2006-09-22 05:37:00,1.90177,1.9018,1.90175,1.90175,45299999.0
2006-09-22 05:38:00,1.9011,1.90126,1.90072,1.9009,78399999.0
2006-09-22 05:39:00,1.9018,1.9018,1.90177,1.90177,43599999.0
2006-09-22 05:40:00,1.90183,1.90183,1.90163,1.90178,108100001.0
2006-09-22 05:41:00,1.9017,1.90185,1.90136,1.90144,70200000.0
2006-09-22 05:42:00,1.90183,1.90187,1.90183,1.90187,37900001.0
2006-09-22 05:43:00,1.90182,1.90185,1.9018,1.90182,68800001.0
2006-09-22 05:44:00,1.90185,1.90185,1.90178,1.90178,45200000.0
2006-09-22 05:45:00,1.90183,1.90183,1.90183,1.90183,22400000.0
2006-09-22 05:46:00,1.90171,1.90174,1.90171,1.90174,27200000.0
2006-09-22 05:47:00,1.90207,1.90217,1.90165,1.90173,74400000.0
2006-09-22 05:48:00,1.90176,1.90183,1.90173,1.90183,88100002.0
2006-09-22 05:49:00,1.90172,1.9018,1.90172,1.9018,37800000.0
2006-09-22 05:50:00,1.90188,1.90214,1.90152,1.90152,95899998.0
2006-09-22 05:51:00,1.90165,1.90232,1.90161,1.90178,36900000.0
2006-09-22 05:52:00,1.90195,1.90229,1.90161,1.90171,60900000.0
2006-09-22 05:53:00,1.9018,1.90185,1.90175,1.90183,46200001.0
2006-09-22 05:54:00,1.90187,1.90202,1.9018,1.90202,39700000.0
2006-09-22 05:55:00,1.90195,1.90195,1.90188,1.9019,42500000.0
2006-09-22 05:56:00,1.90189,1.90195,1.90184,1.90184,39800000.0
2006-09-22 05:57:00,1.90183,1.90197,1.90177,1.90186,95699998.0
2006-09-22 05:58:00,1.90183,1.90183,1.9017,1.90178,27200000.0
2006-09-22 05:59:00,1.90156,1.90233,1.90156,1.90209,46699999.0
2006-09-22 06:00:00,1.90197,1.90243,1.90169,1.90243,95100003.0
2006-09-22 06:01:00,1.90182,1.90182,1.90172,1.90175,27000000.0
2006-09-22 06:02:00,1.90177,1.9019,1.90177,1.90183,42800000.0
2006-09-22 06:03:00,1.90185,1.90185,1.90169,1.90183,111500001.0
2006-09-22 06:04:00,1.90185,1.90185,1.90185,1.90185,3100000.0
2006-09-22 06:05:00,1.9018,1.90185,1.90177,1.9018,62899999.0
2006-09-22 06:06:00,1.90175,1.90185,1.90175,1.9018,52600000.0
2006-09-22 06:07:00,1.90188,1.90192,1.90181,1.9019,48600000.0
2006-09-22 06:08:00,1.90198,1.90198,1.90192,1.90198,58200000.0
2006-09-22 06:09:00,1.90192,1.90201,1.90192,1.90193,61100000.0
2006-09-22 06:10:00,1.90192,1.90203,1.9019,1.90203,48200000.0
2006-09-22 06:11:00,1.90226,1.90241,1.90175,1.90175,66000000.0
2006-09-22 06:12:00,1.90202,1.90202,1.90189,1.9019,45999999.0
2006-09-22 06:13:00,1.90205,1.90213,1.90169,1.9018,121500000.0
2006-09-22 06:14:00,1.90194,1.90194,1.90194,1.90194,14800000.0
2006-09-22 06:15:00,1.90204,1.90204,1.90186,1.90197,22600000.0
2006-09-22 06:16:00,1.9019,1.90197,1.90185,1.90185,156800002.0
2006-09-22 06:17:00,1.90191,1.902,1.90188,1.90192,50400000.0
2006-09-22 06:18:00,1.9019,1.90195,1.9019,1.90195,54899999.0
2006-09-22 06:19:00,1.90178,1.90191,1.90175,1.90186,59300000.0
2006-09-22 06:20:00,1.90187,1.90192,1.90187,1.90192,24600001.0
2006-09-22 06:21:00,1.90193,1.90209,1.90193,1.902,52500000.0
2006-09-22 06:22:00,1.90197,1.90205,1.90197,1.90205,53799999.0
2006-09-22 06:23:00,1.90197,1.90261,1.90188,1.90203,99199998.0
2006-09-22 06:24:00,1.90205,1.90205,1.90197,1.90202,162200000.0
2006-09-22 06:25:00,1.90208,1.90208,1.90195,1.90198,37300000.0
2006-09-22 06:26:00,1.90195,1.90199,1.90195,1.90199,19200000.0
2006-09-22 06:27:00,1.90191,1.90205,1.90191,1.90205,21600000.0
2006-09-22 06:28:00,1.90213,1.90231,1.90194,1.90208,49000000.0
2006-09-22 06:29:00,1.90207,1.90207,1.90207,1.90207,8300000.0
2006-09-22 06:30:00,1.902,1.902,1.90189,1.90197,63499998.0
2006-09-22 06:31:00,1.90186,1.90191,1.90182,1.90182,11500000.0
2006-09-22 06:32:00,1.90182,1.90203,1.90182,1.90193,82899999.0
2006-09-22 06:33:00,1.90186,1.90196,1.90186,1.90189,45900000.0
2006-09-22 06:34:00,1.90175,1.90185,1.90175,1.90182,69000001.0
2006-09-22 06:35:00,1.9018,1.9018,1.90175,1.90175,19300000.0
2006-09-22 06:36:00,1.90177,1.90179,1.90172,1.90177,75499998.0
2006-09-22 06:37:00,1.9018,1.9018,1.9018,1.9018,12500000.0
2006-09-22 06:38:00,1.90182,1.90182,1.90178,1.90178,18300000.0
2006-09-22 06:39:00,1.90177,1.90195,1.90177,1.90184,29400000.0
2006-09-22 06:40:00,1.90199,1.90199,1.90198,1.90198,18600000.0
2006-09-22 06:41:00,1.90203,1.90204,1.90192,1.90204,109900002.0
2006-09-22 06:42:00,1.90205,1.90205,1.90205,1.90205,800000.0
2006-09-22 06:43:00,1.90205,1.90205,1.902,1.902,33900000.0
2006-09-22 06:44:00,1.90203,1.9021,1.90188,1.90188,49400000.0
2006-09-22 06:45:00,1.90193,1.90198,1.90186,1.90189,61700000.0
2006-09-22 06:46:00,1.90193,1.90193,1.90179,1.9019,81600000.0
2006-09-22 06:47:00,1.9019,1.90201,1.90187,1.90187,77999999.0
2006-09-22 06:48:00,1.90194,1.90194,1.9018,1.90187,16700000.0
2006-09-22 06:49:00,1.90189,1.90189,1.90181,1.90181,24900000.0
2006-09-22 06:50:00,1.90186,1.90189,1.90186,1.90189,17000000.0
2006-09-22 06:51:00,1.90183,1.90193,1.90182,1.90188,60100000.0
2006-09-22 06:52:00,1.90192,1.902,1.90167,1.90192,43099999.0
2006-09-22 06:53:00,1.90192,1.90192,1.90178,1.90178,44800000.0
2006-09-22 06:54:00,1.90182,1.90202,1.90174,1.90182,41400000.0
2006-09-22 06:55:00,1.90183,1.90188,1.90183,1.90188,22500000.0
2006-09-22 06:56:00,1.90178,1.90182,1.90178,1.90182,24999999.0
2006-09-22 06:57:00,1.90163,1.90163,1.90147,1.90147,48000000.0
2006-09-22 06:58:00,1.90149,1.90164,1.90143,1.90156,89500001.0
2006-09-22 06:59:00,1.9016,1.90163,1.9015,1.9015,50400000.0
2006-09-22 07:00:00,1.90165,1.90165,1.90158,1.90158,24900000.0
2006-09-22 07:01:00,1.90147,1.90157,1.90147,1.90153,54500001.0
2006-09-22 07:02:00,1.90155,1.90155,1.90153,1.90153,13100000.0
2006-09-22 07:03:00,1.9014,1.90148,1.9014,1.9014,33400000.0
2006-09-22 07:04:00,1.90145,1.90145,1.9014,1.9014,11700000.0
2006-09-22 07:05:00,1.90138,1.90143,1.90129,1.90143,65500001.0
2006-09-22 07:06:00,1.90143,1.90156,1.90143,1.90156,57999999.0
2006-09-22 07:07:00,1.90155,1.90155,1.90141,1.90141,62300000.0
2006-09-22 07:08:00,1.90148,1.90163,1.90148,1.90163,59800001.0
2006-09-22 07:09:00,1.90165,1.90174,1.90165,1.90173,35100001.0
2006-09-22 07:10:00,1.90168,1.90173,1.90165,1.90173,25500000.0
2006-09-22 07:11:00,1.90167,1.90168,1.90167,1.90168,18299999.0
2006-09-22 07:12:00,1.90176,1.90176,1.90176,1.90176,23500000.0
2006-09-22 07:13:00,1.90185,1.90185,1.90175,1.90177,93999999.0
2006-09-22 07:14:00,1.90153,1.9019,1.90145,1.90179,68400000.0
2006-09-22 07:15:00,1.90189,1.90211,1.90188,1.90211,94000000.0
2006-09-22 07:16:00,1.90215,1.90222,1.90207,1.9021,88700001.0
2006-09-22 07:17:00,1.90218,1.90218,1.90205,1.90214,121300002.0
2006-09-22 07:18:00,1.90217,1.90217,1.90213,1.90213,15000000.0
2006-09-22 07:19:00,1.90207,1.90207,1.90189,1.90189,40100000.0
2006-09-22 07:20:00,1.90187,1.90194,1.9018,1.90187,66400001.0
2006-09-22 07:21:00,1.9018,1.90187,1.9018,1.90185,46100000.0
2006-09-22 07:22:00,1.90179,1.90191,1.90179,1.90191,35399999.0
2006-09-22 07:23:00,1.90198,1.90201,1.90193,1.90193,30100000.0
2006-09-22 07:24:00,1.90193,1.90203,1.90189,1.90198,98599998.0
2006-09-22 07:25:00,1.90195,1.90196,1.90181,1.9019,61600000.0
2006-09-22 07:26:00,1.90188,1.90194,1.90182,1.90194,119800001.0
2006-09-22 07:27:00,1.90185,1.90195,1.90185,1.90188,108200001.0
2006-09-22 07:28:00,1.90188,1.9019,1.90188,1.9019,5600000.0
2006-09-22 07:29:00,1.90173,1.90206,1.90166,1.90206,61199999.0
2006-09-22 07:30:00,1.90195,1.90195,1.9019,1.9019,47799998.0
2006-09-22 07:31:00,1.90189,1.90199,1.90189,1.90198,51000000.0
2006-09-22 07:32:00,1.90202,1.9021,1.90193,1.90193,69600000.0
2006-09-22 07:33:00,1.90217,1.90218,1.90175,1.90187,23400000.0
2006-09-22 07:34:00,1.90193,1.90208,1.90193,1.902,103700001.0
2006-09-22 07:35:00,1.90213,1.90214,1.90199,1.902,103400000.0
2006-09-22 07:36:00,1.90199,1.90199,1.90155,1.90155,69899999.0
2006-09-22 07:37:00,1.90157,1.90172,1.90157,1.90172,46300000.0
2006-09-22 07:38:00,1.90175,1.90181,1.90175,1.90181,11600000.0
2006-09-22 07:39:00,1.90163,1.90163,1.90157,1.90157,20800000.0
2006-09-22 07:40:00,1.90152,1.90156,1.9013,1.9013,44599999.0
2006-09-22 07:41:00,1.90146,1.90149,1.90146,1.90149,38900000.0
2006-09-22 07:42:00,1.90158,1.90161,1.90148,1.90148,48000001.0
2006-09-22 07:43:00,1.90161,1.90164,1.90157,1.9016,70600001.0
2006-09-22 07:44:00,1.90162,1.90183,1.90162,1.90183,30400000.0
2006-09-22 07:45:00,1.90187,1.90192,1.90175,1.90175,44500001.0
2006-09-22 07:46:00,1.90162,1.90176,1.90162,1.9017,40100000.0
2006-09-22 07:47:00,1.90168,1.90183,1.90155,1.90183,96799999.0
2006-09-22 07:48:00,1.90185,1.90187,1.9018,1.9018,75299999.0
2006-09-22 07:49:00,1.90178,1.90178,1.90158,1.9016,60799999.0
2006-09-22 07:50:00,1.90156,1.90156,1.90151,1.90151,6900000.0
2006-09-22 07:51:00,1.90148,1.90153,1.90141,1.90153,77000002.0
2006-09-22 07:52:00,1.90152,1.90152,1.90141,1.90141,32000000.0
2006-09-22 07:53:00,1.90143,1.90143,1.90132,1.90142,76899999.0
2006-09-22 07:54:00,1.90147,1.9015,1.90133,1.90133,58000000.0
2006-09-22 07:55:00,1.90153,1.90165,1.90153,1.90165,32100000.0
2006-09-22 07:56:00,1.90175,1.90184,1.90175,1.90179,50700000.0
2006-09-22 07:57:00,1.90192,1.90198,1.90192,1.90198,9200000.0
2006-09-22 07:58:00,1.90201,1.90207,1.90186,1.90198,53200000.0
2006-09-22 07:59:00,1.90201,1.90207,1.90199,1.90207,41899999.0
2006-09-22 08:00:00,1.90196,1.90202,1.90185,1.90202,59400000.0
2006-09-22 08:01:00,1.90203,1.90203,1.90187,1.90192,122699999.0
2006-09-22 08:02:00,1.90202,1.90209,1.90187,1.90187,50600000.0
2006-09-22 08:03:00,1.90173,1.90179,1.90164,1.90179,27200000.0
2006-09-22 08:04:00,1.90188,1.90207,1.90176,1.90207,98500002.0
2006-09-22 08:05:00,1.90213,1.90213,1.90197,1.90213,82399999.0
2006-09-22 08:06:00,1.90208,1.90224,1.90199,1.90224,69700001.0
2006-09-22 08:07:00,1.90224,1.90235,1.9022,1.90222,85150001.0
2006-09-22 08:08:00,1.90216,1.90225,1.90204,1.9022,60800001.0
2006-09-22 08:09:00,1.9021,1.90217,1.90208,1.90217,26500000.0
2006-09-22 08:10:00,1.90211,1.90225,1.90208,1.90209,77400000.0
2006-09-22 08:11:00,1.90208,1.90209,1.90205,1.90209,53399998.0
2006-09-22 08:12:00,1.90209,1.9021,1.902,1.902,111700000.0
2006-09-22 08:13:00,1.90202,1.90211,1.90201,1.90201,40700000.0
2006-09-22 08:14:00,1.90204,1.90206,1.90204,1.90206,20799999.0
2006-09-22 08:15:00,1.90218,1.90222,1.9021,1.90212,94299997.0
2006-09-22 08:16:00,1.90212,1.90228,1.90212,1.90228,11100000.0
2006-09-22 08:17:00,1.90242,1.90259,1.90242,1.90254,39700000.0
2006-09-22 08:18:00,1.90244,1.90244,1.90231,1.90243,30000000.0
2006-09-22 08:19:00,1.90248,1.90284,1.90248,1.90274,63300001.0
2006-09-22 08:20:00,1.90259,1.90261,1.90232,1.90235,81500002.0
2006-09-22 08:21:00,1.90218,1.90238,1.9021,1.90234,77500000.0
2006-09-22 08:22:00,1.90252,1.90283,1.90252,1.90278,51800001.0
2006-09-22 08:23:00,1.90272,1.90272,1.90268,1.90268,18900000.0
2006-09-22 08:24:00,1.90258,1.90263,1.90245,1.90263,36000000.0
2006-09-22 08:25:00,1.90251,1.90263,1.90251,1.90256,51300000.0
2006-09-22 08:26:00,1.90249,1.90253,1.90218,1.90218,59700000.0
2006-09-22 08:27:00,1.90209,1.90213,1.90195,1.90195,41300001.0
2006-09-22 08:28:00,1.90182,1.90196,1.90182,1.90195,75400000.0
2006-09-22 08:29:00,1.90216,1.90235,1.90216,1.90235,65100002.0
2006-09-22 08:30:00,1.90236,1.90236,1.90195,1.90195,20400000.0
2006-09-22 08:31:00,1.90192,1.9023,1.90192,1.9023,75099998.0
2006-09-22 08:32:00,1.90247,1.90258,1.9024,1.90253,72399999.0
2006-09-22 08:33:00,1.90258,1.90276,1.90258,1.90268,93199999.0
2006-09-22 08:34:00,1.9026,1.9026,1.90235,1.90235,64200000.0
2006-09-22 08:35:00,1.90247,1.90277,1.90247,1.9027,105000003.0
2006-09-22 08:36:00,1.90275,1.90277,1.90267,1.90269,49700000.0
2006-09-22 08:37:00,1.90263,1.90263,1.90254,1.9026,60800001.0
2006-09-22 08:38:00,1.90263,1.90263,1.90249,1.90258,45200000.0
2006-09-22 08:39:00,1.9026,1.9026,1.90249,1.90256,47400000.0
2006-09-22 08:40:00,1.90275,1.90314,1.90271,1.90314,56399999.0
2006-09-22 08:41:00,1.90324,1.90324,1.90249,1.90254,99200001.0
2006-09-22 08:42:00,1.90259,1.90278,1.90259,1.90269,42600000.0
2006-09-22 08:43:00,1.90271,1.90294,1.90266,1.90294,94800001.0
2006-09-22 08:44:00,1.90279,1.90279,1.90268,1.90268,11000000.0
2006-09-22 08:45:00,1.9027,1.9027,1.90247,1.90247,27600000.0
2006-09-22 08:46:00,1.90241,1.90248,1.90231,1.90242,99300001.0
2006-09-22 08:47:00,1.90243,1.9025,1.9024,1.90242,54800000.0
2006-09-22 08:48:00,1.9024,1.90249,1.90228,1.90236,45200000.0
2006-09-22 08:49:00,1.90248,1.90262,1.90248,1.9026,49399999.0
2006-09-22 08:50:00,1.90258,1.90271,1.90258,1.90271,63500002.0
2006-09-22 08:51:00,1.90276,1.90276,1.90269,1.90275,63200001.0
2006-09-22 08:52:00,1.90267,1.90268,1.90259,1.90259,56200001.0
2006-09-22 08:53:00,1.90246,1.90246,1.90229,1.90229,19800000.0
2006-09-22 08:54:00,1.90228,1.90228,1.90221,1.90228,71799999.0
2006-09-22 08:55:00,1.90235,1.90253,1.90235,1.90253,49999999.0
2006-09-22 08:56:00,1.90258,1.90258,1.90248,1.90248,96599999.0
2006-09-22 08:57:00,1.90255,1.90266,1.90255,1.90259,67599999.0
2006-09-22 08:58:00,1.9026,1.90275,1.9026,1.90275,42599999.0
2006-09-22 08:59:00,1.90293,1.90303,1.9029,1.90303,36700000.0
2006-09-22 09:00:00,1.90306,1.90306,1.90295,1.90295,31900000.0
2006-09-22 09:01:00,1.90294,1.90294,1.90281,1.90285,53700001.0
2006-09-22 09:02:00,1.90307,1.90353,1.90307,1.90348,62300000.0
2006-09-22 09:03:00,1.90355,1.90404,1.90355,1.90404,58700000.0
2006-09-22 09:04:00,1.90417,1.90431,1.90408,1.90414,88300001.0
2006-09-22 09:05:00,1.90443,1.90456,1.90438,1.90452,71299999.0
2006-09-22 09:06:00,1.90448,1.90455,1.90435,1.90435,70900002.0
2006-09-22 09:07:00,1.90431,1.90449,1.90409,1.90409,101300000.0
2006-09-22 09:08:00,1.90399,1.90399,1.9038,1.9039,76500000.0
2006-09-22 09:09:00,1.904,1.904,1.90388,1.90391,33200000.0
2006-09-22 09:10:00,1.90401,1.90421,1.90401,1.90421,80900002.0
2006-09-22 09:11:00,1.90418,1.90418,1.90409,1.90409,5200000.0
2006-09-22 09:12:00,1.90415,1.90426,1.90409,1.90426,81500000.0
2006-09-22 09:13:00,1.90422,1.90423,1.90417,1.90417,78500000.0
2006-09-22 09:14:00,1.90402,1.90415,1.90387,1.90409,40500000.0
2006-09-22 09:15:00,1.90395,1.90403,1.90368,1.90368,118100002.0
2006-09-22 09:16:00,1.90352,1.90368,1.90352,1.90353,109899997.0
2006-09-22 09:17:00,1.90358,1.90373,1.90353,1.90363,50400000.0
2006-09-22 09:18:00,1.90366,1.90407,1.90366,1.90406,61600000.0
2006-09-22 09:19:00,1.90403,1.90454,1.904,1.90454,43200000.0
2006-09-22 09:20:00,1.90469,1.90482,1.90466,1.9047,42100000.0
2006-09-22 09:21:00,1.90486,1.90545,1.90486,1.90545,34900001.0
2006-09-22 09:22:00,1.90565,1.90571,1.90535,1.90535,30900000.0
2006-09-22 09:23:00,1.9052,1.9052,1.9048,1.90501,50600000.0
2006-09-22 09:24:00,1.90512,1.9052,1.90492,1.9051,74200002.0
2006-09-22 09:25:00,1.90515,1.90525,1.90512,1.90514,42700000.0
2006-09-22 09:26:00,1.90532,1.90551,1.90532,1.90551,38600000.0
2006-09-22 09:27:00,1.90563,1.90563,1.90558,1.90558,61799998.0
2006-09-22 09:28:00,1.90563,1.90567,1.90557,1.90557,38800000.0
2006-09-22 09:29:00,1.90567,1.9061,1.90567,1.9061,54100000.0
2006-09-22 09:30:00,1.90608,1.90614,1.90581,1.90592,97900000.0
2006-09-22 09:31:00,1.90598,1.90598,1.90574,1.9059,85500001.0
2006-09-22 09:32:00,1.90573,1.90588,1.9056,1.90563,151499999.0
2006-09-22 09:33:00,1.90552,1.9056,1.90536,1.90536,40300000.0
2006-09-22 09:34:00,1.90521,1.90523,1.90514,1.90523,82099999.0
2006-09-22 09:35:00,1.90508,1.90543,1.90508,1.90543,37100001.0
2006-09-22 09:36:00,1.90541,1.90545,1.90509,1.90509,75200000.0
2006-09-22 09:37:00,1.90489,1.90489,1.90457,1.90457,68199999.0
2006-09-22 09:38:00,1.9045,1.9045,1.90433,1.90446,34100000.0
2006-09-22 09:39:00,1.90435,1.90466,1.90435,1.90459,73300000.0
2006-09-22 09:40:00,1.90463,1.90494,1.90463,1.90494,27000000.0
2006-09-22 09:41:00,1.90483,1.90523,1.90483,1.90518,79000001.0
2006-09-22 09:42:00,1.90527,1.9053,1.90498,1.90511,77200000.0
2006-09-22 09:43:00,1.90503,1.90505,1.90495,1.90499,155800002.0
2006-09-22 09:44:00,1.90503,1.90505,1.90494,1.905,68050001.0
2006-09-22 09:45:00,1.90501,1.90523,1.90501,1.90523,14000000.0
2006-09-22 09:46:00,1.90538,1.90554,1.9053,1.90544,90700002.0
2006-09-22 09:47:00,1.90543,1.9056,1.90538,1.90542,52900000.0
2006-09-22 09:48:00,1.90538,1.90538,1.90519,1.90519,29800000.0
2006-09-22 09:49:00,1.9053,1.90549,1.9053,1.90538,74400000.0
2006-09-22 09:50:00,1.90531,1.90531,1.90527,1.90527,1700000.0
2006-09-22 09:51:00,1.90527,1.90527,1.90503,1.90503,63000000.0
2006-09-22 09:52:00,1.90504,1.90522,1.90504,1.90522,18300000.0
2006-09-22 09:53:00,1.90518,1.90523,1.90515,1.90523,26700000.0
2006-09-22 09:54:00,1.90519,1.90528,1.90515,1.90525,68600000.0
2006-09-22 09:55:00,1.90527,1.90535,1.90512,1.90535,19000000.0
2006-09-22 09:56:00,1.90528,1.90528,1.90522,1.90528,39300000.0
2006-09-22 09:57:00,1.9053,1.90534,1.90529,1.90531,89600003.0
2006-09-22 09:58:00,1.90533,1.90533,1.90521,1.9053,23100000.0
2006-09-22 09:59:00,1.90533,1.90547,1.90533,1.90546,62900001.0
2006-09-22 10:00:00,1.90534,1.90546,1.90532,1.90532,93600000.0
2006-09-22 10:01:00,1.90548,1.90551,1.90534,1.90538,114500000.0
2006-09-22 10:02:00,1.90534,1.90534,1.90523,1.90523,69400000.0
2006-09-22 10:03:00,1.90537,1.90537,1.90524,1.90525,60500000.0
2006-09-22 10:04:00,1.9053,1.90535,1.90525,1.9053,73400001.0
2006-09-22 10:05:00,1.9053,1.90535,1.90528,1.90535,52200000.0
2006-09-22 10:06:00,1.90531,1.90531,1.9051,1.9051,35600000.0
2006-09-22 10:07:00,1.90521,1.90523,1.90512,1.90523,100400002.0
2006-09-22 10:08:00,1.9052,1.9052,1.90515,1.9052,65600000.0
2006-09-22 10:09:00,1.90523,1.90525,1.9052,1.9052,71400000.0
2006-09-22 10:10:00,1.90518,1.9053,1.90516,1.90528,70399998.0
2006-09-22 10:11:00,1.90518,1.90518,1.90512,1.90515,53200000.0
2006-09-22 10:12:00,1.9052,1.90525,1.90518,1.90525,60650000.0
2006-09-22 10:13:00,1.90516,1.90516,1.9051,1.9051,7700000.0
2006-09-22 10:14:00,1.90495,1.9052,1.90495,1.9052,67300000.0
2006-09-22 10:15:00,1.90522,1.90522,1.90502,1.90502,61700000.0
2006-09-22 10:16:00,1.905,1.905,1.90484,1.90487,50700000.0
2006-09-22 10:17:00,1.90497,1.90507,1.90497,1.90501,43499999.0
2006-09-22 10:18:00,1.90513,1.90522,1.9051,1.90517,60300000.0
2006-09-22 10:19:00,1.90512,1.9054,1.90512,1.9054,38900000.0
2006-09-22 10:20:00,1.90543,1.90559,1.90527,1.90527,98000000.0
2006-09-22 10:21:00,1.90521,1.90524,1.90498,1.90499,56100000.0
2006-09-22 10:22:00,1.9048,1.9048,1.90439,1.9044,86499999.0
2006-09-22 10:23:00,1.90448,1.90485,1.90448,1.90477,87299999.0
2006-09-22 10:24:00,1.90478,1.90493,1.90476,1.90493,17000000.0
2006-09-22 10:25:00,1.90491,1.90504,1.90484,1.9049,90599999.0
2006-09-22 10:26:00,1.90487,1.9049,1.90468,1.90468,78699998.0
2006-09-22 10:27:00,1.90483,1.90516,1.90483,1.90512,38399999.0
2006-09-22 10:28:00,1.90508,1.90547,1.90503,1.90547,14900000.0
2006-09-22 10:29:00,1.90563,1.90569,1.90545,1.90545,140000000.0
2006-09-22 10:30:00,1.9055,1.90558,1.90545,1.90545,44800000.0
2006-09-22 10:31:00,1.90547,1.90567,1.90547,1.90557,36500001.0
2006-09-22 10:32:00,1.90552,1.90556,1.90545,1.90545,73600000.0
2006-09-22 10:33:00,1.9055,1.90557,1.90534,1.90547,50100001.0
2006-09-22 10:34:00,1.90557,1.90569,1.90557,1.90567,28000000.0
2006-09-22 10:35:00,1.90563,1.90563,1.90555,1.90558,87399998.0
2006-09-22 10:36:00,1.90557,1.9057,1.90551,1.90552,73099997.0
2006-09-22 10:37:00,1.90533,1.90533,1.90505,1.90515,108000000.0
2006-09-22 10:38:00,1.90514,1.90514,1.90507,1.9051,93500000.0
2006-09-22 10:39:00,1.90495,1.90495,1.90469,1.9047,54200001.0
2006-09-22 10:40:00,1.90482,1.90487,1.90467,1.9047,61100000.0
2006-09-22 10:41:00,1.90464,1.90482,1.90464,1.90474,42800000.0
2006-09-22 10:42:00,1.90483,1.90483,1.9047,1.9047,47800000.0
2006-09-22 10:43:00,1.90482,1.90533,1.90482,1.90517,72799999.0
2006-09-22 10:44:00,1.90522,1.90537,1.90522,1.90531,35299999.0
2006-09-22 10:45:00,1.90528,1.90537,1.9052,1.9052,88400000.0
2006-09-22 10:46:00,1.90509,1.90518,1.90502,1.90502,80699998.0
2006-09-22 10:47:00,1.90503,1.90507,1.90502,1.90506,30500000.0
2006-09-22 10:48:00,1.90499,1.90506,1.90499,1.90506,25900001.0
2006-09-22 10:49:00,1.90508,1.9051,1.90505,1.90508,53200001.0
2006-09-22 10:50:00,1.90507,1.90518,1.90506,1.90518,48500001.0
2006-09-22 10:51:00,1.90518,1.90522,1.90498,1.90498,34800001.0
2006-09-22 10:52:00,1.9051,1.90513,1.90499,1.90503,63600002.0
2006-09-22 10:53:00,1.90503,1.90507,1.90501,1.90506,13000000.0
2006-09-22 10:54:00,1.90506,1.90513,1.905,1.90513,16600000.0
2006-09-22 10:55:00,1.90513,1.90513,1.90494,1.905,56899999.0
2006-09-22 10:56:00,1.90511,1.90523,1.90507,1.90507,98500001.0
2006-09-22 10:57:00,1.9052,1.90531,1.90518,1.90527,95400002.0
2006-09-22 10:58:00,1.90522,1.90522,1.90497,1.90516,94299998.0
2006-09-22 10:59:00,1.90518,1.90536,1.90516,1.90533,115300001.0
2006-09-22 11:00:00,1.90526,1.90547,1.90517,1.90547,67199999.0
2006-09-22 11:01:00,1.90548,1.90572,1.90548,1.90568,54600000.0
2006-09-22 11:02:00,1.90567,1.90567,1.9055,1.9055,125100001.0
2006-09-22 11:03:00,1.90554,1.90563,1.90548,1.9055,62199999.0
2006-09-22 11:04:00,1.90547,1.90551,1.90528,1.90528,32200000.0
2006-09-22 11:05:00,1.9053,1.90539,1.9052,1.9052,84900001.0
2006-09-22 11:06:00,1.9052,1.90535,1.90513,1.90518,86500001.0
2006-09-22 11:07:00,1.90514,1.90514,1.90494,1.9051,41900000.0
2006-09-22 11:08:00,1.90517,1.90523,1.9051,1.90523,71600001.0
2006-09-22 11:09:00,1.90516,1.9053,1.90516,1.90517,66499999.0
2006-09-22 11:10:00,1.9051,1.90522,1.9051,1.90522,69699998.0
2006-09-22 11:11:00,1.90532,1.90532,1.90495,1.90495,36699999.0
2006-09-22 11:12:00,1.90489,1.90489,1.90478,1.90478,32400000.0
2006-09-22 11:13:00,1.90482,1.9049,1.90477,1.90486,41500000.0
2006-09-22 11:14:00,1.90478,1.90478,1.90471,1.90472,63800000.0
2006-09-22 11:15:00,1.9047,1.9047,1.9047,1.9047,30200001.0
2006-09-22 11:16:00,1.90465,1.90472,1.90459,1.90468,77500002.0
2006-09-22 11:17:00,1.90464,1.90476,1.90464,1.90476,48000000.0
2006-09-22 11:18:00,1.90458,1.90458,1.90442,1.90456,86400001.0
2006-09-22 11:19:00,1.90449,1.90449,1.90434,1.90434,50199999.0
2006-09-22 11:20:00,1.90437,1.9044,1.90415,1.90415,27900000.0
2006-09-22 11:21:00,1.9042,1.90427,1.9042,1.90425,58900000.0
2006-09-22 11:22:00,1.90427,1.90442,1.90427,1.90432,136200000.0
2006-09-22 11:23:00,1.90423,1.90425,1.90407,1.90407,94600000.0
2006-09-22 11:24:00,1.90385,1.90385,1.90355,1.90368,47600000.0
2006-09-22 11:25:00,1.90363,1.90376,1.90363,1.90371,39700000.0
2006-09-22 11:26:00,1.9038,1.90388,1.9037,1.9037,28900000.0
2006-09-22 11:27:00,1.90367,1.90384,1.90367,1.90384,58600001.0
2006-09-22 11:28:00,1.90398,1.90401,1.90392,1.90392,56900000.0
2006-09-22 11:29:00,1.90385,1.90406,1.90382,1.90404,56799999.0
2006-09-22 11:30:00,1.90402,1.90415,1.90401,1.90407,60600000.0
2006-09-22 11:31:00,1.90403,1.90414,1.90389,1.90414,70000000.0
2006-09-22 11:32:00,1.90419,1.90444,1.90416,1.90444,101999999.0
2006-09-22 11:33:00,1.9044,1.90445,1.90435,1.90445,24700000.0
2006-09-22 11:34:00,1.90437,1.90443,1.90428,1.90435,47000000.0
2006-09-22 11:35:00,1.90428,1.90431,1.90422,1.90428,96800001.0
2006-09-22 11:36:00,1.90417,1.90424,1.90414,1.9042,43400000.0
2006-09-22 11:37:00,1.90422,1.90422,1.90406,1.9041,96299998.0
2006-09-22 11:38:00,1.90417,1.90418,1.90394,1.90394,75999999.0
2006-09-22 11:39:00,1.90383,1.90383,1.90368,1.90368,34700000.0
2006-09-22 11:40:00,1.90363,1.90371,1.90355,1.90363,40500000.0
2006-09-22 11:41:00,1.90367,1.90373,1.90367,1.90369,19300000.0
2006-09-22 11:42:00,1.90362,1.90362,1.90295,1.90295,79600000.0
2006-09-22 11:43:00,1.90288,1.90328,1.90288,1.90328,61000001.0
2006-09-22 11:44:00,1.90352,1.90384,1.90352,1.90373,66800000.0
2006-09-22 11:45:00,1.90377,1.90379,1.90346,1.90346,100400001.0
2006-09-22 11:46:00,1.90342,1.90342,1.90312,1.90312,75500000.0
2006-09-22 11:47:00,1.90325,1.90385,1.90325,1.90377,76200000.0
2006-09-22 11:48:00,1.90373,1.90373,1.90345,1.90363,78299998.0
2006-09-22 11:49:00,1.90358,1.90369,1.90355,1.90365,83199998.0
2006-09-22 11:50:00,1.90357,1.90359,1.90344,1.90349,160099997.0
2006-09-22 11:51:00,1.90347,1.90351,1.90333,1.90335,44600000.0
2006-09-22 11:52:00,1.90325,1.90328,1.90318,1.90325,38800000.0
2006-09-22 11:53:00,1.90315,1.90316,1.90306,1.90315,53800000.0
2006-09-22 11:54:00,1.90301,1.90301,1.90271,1.90276,123200001.0
2006-09-22 11:55:00,1.90271,1.90286,1.9027,1.90286,24200000.0
2006-09-22 11:56:00,1.90296,1.9031,1.90296,1.90302,55500000.0
2006-09-22 11:57:00,1.903,1.90309,1.90293,1.90298,83999999.0
2006-09-22 11:58:00,1.90294,1.90312,1.90294,1.90311,18500000.0
2006-09-22 11:59:00,1.90318,1.90324,1.90314,1.90324,65800000.0
2006-09-22 12:00:00,1.90323,1.90323,1.90289,1.90291,130999998.0
2006-09-22 12:01:00,1.90295,1.90298,1.9027,1.9027,48500000.0
2006-09-22 12:02:00,1.90268,1.90286,1.90268,1.9028,53300000.0
2006-09-22 12:03:00,1.90276,1.90276,1.9022,1.9022,74399998.0
2006-09-22 12:04:00,1.90212,1.90236,1.90212,1.90231,100599999.0
2006-09-22 12:05:00,1.9024,1.90248,1.90239,1.90246,53200000.0
2006-09-22 12:06:00,1.90245,1.90278,1.90244,1.9027,83799999.0
2006-09-22 12:07:00,1.90283,1.90299,1.90277,1.90299,51500001.0
2006-09-22 12:08:00,1.90292,1.90292,1.90263,1.90264,49400000.0
2006-09-22 12:09:00,1.90273,1.90273,1.90261,1.90267,20600000.0
2006-09-22 12:10:00,1.90255,1.90255,1.90233,1.90234,28600000.0
2006-09-22 12:11:00,1.90234,1.90247,1.90234,1.90234,106699998.0
2006-09-22 12:12:00,1.90244,1.90268,1.90244,1.90268,69900001.0
2006-09-22 12:13:00,1.90274,1.90298,1.90274,1.90298,27500000.0
2006-09-22 12:14:00,1.90296,1.90296,1.90264,1.90269,49200000.0
2006-09-22 12:15:00,1.90271,1.90271,1.90252,1.9026,54399999.0
2006-09-22 12:16:00,1.90267,1.90279,1.90267,1.90277,38000000.0
2006-09-22 12:17:00,1.90283,1.90283,1.90263,1.9027,40800000.0
2006-09-22 12:18:00,1.90272,1.90278,1.90272,1.90278,55200001.0
2006-09-22 12:19:00,1.90281,1.90281,1.90262,1.90265,60800000.0
2006-09-22 12:20:00,1.90281,1.90281,1.90263,1.90267,129600001.0
2006-09-22 12:21:00,1.9026,1.90265,1.90255,1.9026,99999998.0
2006-09-22 12:22:00,1.90251,1.90255,1.90245,1.90255,48100000.0
2006-09-22 12:23:00,1.90258,1.90264,1.90258,1.9026,39700000.0
2006-09-22 12:24:00,1.90262,1.9027,1.9026,1.9026,52799999.0
2006-09-22 12:25:00,1.9026,1.90265,1.90255,1.9026,48100000.0
2006-09-22 12:26:00,1.90268,1.90271,1.90253,1.90253,35500000.0
2006-09-22 12:27:00,1.90248,1.90272,1.90246,1.90266,58700000.0
2006-09-22 12:28:00,1.9027,1.90272,1.90262,1.90262,85300000.0
2006-09-22 12:29:00,1.90271,1.90294,1.9027,1.90271,80199999.0
2006-09-22 12:30:00,1.9027,1.90281,1.90266,1.9027,59600000.0
2006-09-22 12:31:00,1.9027,1.90274,1.90263,1.90274,134400000.0
2006-09-22 12:32:00,1.9028,1.90296,1.9028,1.90282,100899999.0
2006-09-22 12:33:00,1.90287,1.90287,1.90278,1.90281,100500002.0
2006-09-22 12:34:00,1.90285,1.90297,1.90276,1.9029,112099999.0
2006-09-22 12:35:00,1.90298,1.90318,1.90295,1.90318,37300000.0
2006-09-22 12:36:00,1.90323,1.90323,1.90312,1.90317,83300001.0
2006-09-22 12:37:00,1.90298,1.90298,1.90283,1.90285,26200000.0
2006-09-22 12:38:00,1.90288,1.90299,1.90287,1.90287,72099999.0
2006-09-22 12:39:00,1.90288,1.90299,1.90288,1.90291,45700000.0
2006-09-22 12:40:00,1.90292,1.90296,1.90286,1.90294,69599999.0
2006-09-22 12:41:00,1.90283,1.9031,1.90283,1.90298,84900000.0
2006-09-22 12:42:00,1.903,1.90312,1.90298,1.90306,88200001.0
2006-09-22 12:43:00,1.90298,1.90298,1.90279,1.9028,59500000.0
2006-09-22 12:44:00,1.90273,1.90302,1.90273,1.90298,80300002.0
2006-09-22 12:45:00,1.90298,1.90304,1.90293,1.90299,73800000.0
2006-09-22 12:46:00,1.90303,1.9031,1.90295,1.90307,96900001.0
2006-09-22 12:47:00,1.90303,1.90305,1.90295,1.903,73400000.0
2006-09-22 12:48:00,1.903,1.90305,1.903,1.903,69299999.0
2006-09-22 12:49:00,1.90299,1.903,1.90295,1.90296,43600000.0
2006-09-22 12:50:00,1.90295,1.90298,1.9029,1.90298,57000000.0
2006-09-22 12:51:00,1.90294,1.90316,1.90294,1.90315,57100000.0
2006-09-22 12:52:00,1.90308,1.90318,1.90303,1.90316,82400000.0
2006-09-22 12:53:00,1.90322,1.90328,1.9032,1.9032,107199999.0
2006-09-22 12:54:00,1.90325,1.90343,1.90323,1.90332,103600000.0
2006-09-22 12:55:00,1.9033,1.90338,1.90325,1.90335,56100000.0
2006-09-22 12:56:00,1.90332,1.90339,1.90328,1.90332,18800000.0
2006-09-22 12:57:00,1.90334,1.9034,1.90328,1.90331,56299999.0
2006-09-22 12:58:00,1.90342,1.90357,1.9034,1.9034,80700000.0
2006-09-22 12:59:00,1.90347,1.9045,1.90347,1.90444,34900001.0
2006-09-22 13:00:00,1.90448,1.90448,1.90407,1.90416,49700000.0
2006-09-22 13:01:00,1.90403,1.90434,1.90403,1.90429,28900001.0
2006-09-22 13:02:00,1.90416,1.90416,1.90397,1.90397,65300000.0
2006-09-22 13:03:00,1.904,1.904,1.90384,1.90384,52200001.0
2006-09-22 13:04:00,1.90381,1.90381,1.90331,1.90331,74800001.0
2006-09-22 13:05:00,1.90311,1.9033,1.90296,1.9033,82800000.0
2006-09-22 13:06:00,1.90376,1.90418,1.90376,1.90412,91199998.0
2006-09-22 13:07:00,1.90426,1.90432,1.90402,1.90402,102700002.0
2006-09-22 13:08:00,1.90397,1.90409,1.90397,1.90409,39800000.0
2006-09-22 13:09:00,1.90397,1.90399,1.90384,1.90387,41300000.0
2006-09-22 13:10:00,1.90385,1.90396,1.90385,1.90392,31200000.0
2006-09-22 13:11:00,1.90384,1.90396,1.90384,1.90396,38399999.0
2006-09-22 13:12:00,1.90397,1.90399,1.90386,1.90393,94399999.0
2006-09-22 13:13:00,1.90378,1.90402,1.90378,1.90402,34900000.0
2006-09-22 13:14:00,1.90409,1.90409,1.90392,1.90402,67200001.0
2006-09-22 13:15:00,1.90403,1.90426,1.904,1.9041,76700000.0
2006-09-22 13:16:00,1.90417,1.90417,1.90386,1.90386,86000000.0
2006-09-22 13:17:00,1.90378,1.90382,1.90359,1.90368,48800000.0
2006-09-22 13:18:00,1.90368,1.90374,1.90345,1.90345,68400001.0
2006-09-22 13:19:00,1.90352,1.90357,1.90342,1.90342,67099999.0
2006-09-22 13:20:00,1.90341,1.90341,1.90262,1.90263,154899998.0
2006-09-22 13:21:00,1.90253,1.90268,1.90246,1.90268,53500000.0
2006-09-22 13:22:00,1.90278,1.90291,1.90278,1.90284,38600000.0
2006-09-22 13:23:00,1.90285,1.90309,1.90285,1.90309,46600001.0
2006-09-22 13:24:00,1.90306,1.90318,1.90304,1.90315,73100002.0
2006-09-22 13:25:00,1.90322,1.90325,1.90318,1.90325,32100000.0
2006-09-22 13:26:00,1.90322,1.90338,1.9032,1.90326,108500001.0
2006-09-22 13:27:00,1.90316,1.90316,1.90287,1.90288,64000000.0
2006-09-22 13:28:00,1.90275,1.9028,1.90267,1.90277,70400001.0
2006-09-22 13:29:00,1.90288,1.90297,1.90277,1.90297,107999998.0
2006-09-22 13:30:00,1.90294,1.90296,1.90272,1.90272,60500000.0
2006-09-22 13:31:00,1.90263,1.90267,1.90253,1.90267,69500000.0
2006-09-22 13:32:00,1.90255,1.90255,1.90253,1.90253,14000000.0
2006-09-22 13:33:00,1.9026,1.90269,1.9026,1.90262,23900000.0
2006-09-22 13:34:00,1.90256,1.90261,1.9025,1.90251,82700001.0
2006-09-22 13:35:00,1.90253,1.90257,1.90253,1.90257,19999999.0
2006-09-22 13:36:00,1.90256,1.90263,1.90256,1.90257,113500001.0
2006-09-22 13:37:00,1.9025,1.9025,1.90231,1.90231,54499999.0
2006-09-22 13:38:00,1.90238,1.9024,1.90194,1.90194,69800001.0
2006-09-22 13:39:00,1.90178,1.90178,1.90146,1.90148,49400000.0
2006-09-22 13:40:00,1.90148,1.90175,1.90135,1.90175,102400001.0
2006-09-22 13:41:00,1.90182,1.90182,1.90165,1.90165,66500000.0
2006-09-22 13:42:00,1.90168,1.90211,1.90168,1.90211,57900000.0
2006-09-22 13:43:00,1.90217,1.9023,1.90213,1.90214,91299997.0
2006-09-22 13:44:00,1.90212,1.90227,1.90208,1.90225,27000000.0
2006-09-22 13:45:00,1.90215,1.90215,1.90179,1.90179,41000000.0
2006-09-22 13:46:00,1.90161,1.90161,1.90143,1.90154,41900000.0
2006-09-22 13:47:00,1.90165,1.90175,1.90161,1.90163,76000000.0
2006-09-22 13:48:00,1.90167,1.9018,1.90167,1.90169,108099998.0
2006-09-22 13:49:00,1.9017,1.9017,1.90141,1.90155,100799999.0
2006-09-22 13:50:00,1.90152,1.90152,1.90132,1.90132,75500000.0
2006-09-22 13:51:00,1.90133,1.90145,1.90133,1.9014,28000000.0
2006-09-22 13:52:00,1.90141,1.90141,1.90122,1.90122,39800000.0
2006-09-22 13:53:00,1.90126,1.9014,1.90126,1.90127,71999999.0
2006-09-22 13:54:00,1.90117,1.90117,1.90081,1.90092,29000000.0
2006-09-22 13:55:00,1.90113,1.90141,1.90113,1.9014,53199999.0
2006-09-22 13:56:00,1.90133,1.90147,1.90133,1.90142,95700000.0
2006-09-22 13:57:00,1.90143,1.90193,1.90139,1.90188,58200000.0
2006-09-22 13:58:00,1.90207,1.90227,1.90207,1.90217,71199999.0
2006-09-22 13:59:00,1.90234,1.90246,1.90231,1.90231,109199999.0
2006-09-22 14:00:00,1.90233,1.90245,1.90232,1.90235,85100000.0
2006-09-22 14:01:00,1.90238,1.90238,1.90194,1.90194,91100001.0
2006-09-22 14:02:00,1.90192,1.90202,1.90192,1.90199,72599999.0
2006-09-22 14:03:00,1.90211,1.90213,1.90208,1.90208,49099998.0
2006-09-22 14:04:00,1.90208,1.90217,1.90205,1.90215,57200001.0
2006-09-22 14:05:00,1.90212,1.9022,1.9021,1.9021,41800000.0
2006-09-22 14:06:00,1.9021,1.90237,1.9021,1.90231,10800000.0
2006-09-22 14:07:00,1.90247,1.90265,1.90227,1.90227,64200001.0
2006-09-22 14:08:00,1.90228,1.90238,1.90223,1.90238,65000000.0
2006-09-22 14:09:00,1.90248,1.90253,1.90243,1.90243,50600000.0
2006-09-22 14:10:00,1.90232,1.90232,1.90193,1.90204,74299998.0
2006-09-22 14:11:00,1.90195,1.90218,1.90195,1.9021,77899998.0
2006-09-22 14:12:00,1.90203,1.90241,1.90203,1.90241,58999999.0
2006-09-22 14:13:00,1.9025,1.90275,1.90241,1.90262,61100000.0
2006-09-22 14:14:00,1.90264,1.90287,1.90264,1.90268,101900000.0
2006-09-22 14:15:00,1.90265,1.90277,1.90265,1.90269,77900001.0
2006-09-22 14:16:00,1.90263,1.90289,1.90258,1.90289,61900001.0
2006-09-22 14:17:00,1.9029,1.9029,1.90271,1.90277,63300000.0
2006-09-22 14:18:00,1.90282,1.90292,1.90266,1.90269,58700000.0
2006-09-22 14:19:00,1.90287,1.90303,1.90287,1.90297,53200000.0
2006-09-22 14:20:00,1.90316,1.90375,1.90316,1.90375,66500001.0
2006-09-22 14:21:00,1.90358,1.90359,1.9035,1.9035,55750001.0
2006-09-22 14:22:00,1.90359,1.90374,1.90359,1.90361,64200000.0
2006-09-22 14:23:00,1.90368,1.90376,1.90356,1.90372,93199999.0
2006-09-22 14:24:00,1.90365,1.90374,1.90355,1.90359,63300001.0
2006-09-22 14:25:00,1.90351,1.90369,1.9035,1.9035,100200000.0
2006-09-22 14:26:00,1.90354,1.90368,1.90345,1.90361,117699998.0
2006-09-22 14:27:00,1.90362,1.90366,1.90359,1.90365,45100000.0
2006-09-22 14:28:00,1.9036,1.90374,1.9036,1.9037,34700000.0
2006-09-22 14:29:00,1.9038,1.90381,1.90355,1.90355,53000001.0
2006-09-22 14:30:00,1.90351,1.90354,1.90321,1.90322,46700000.0
2006-09-22 14:31:00,1.90332,1.90349,1.90324,1.90345,65100000.0
2006-09-22 14:32:00,1.90346,1.90346,1.90339,1.90339,8770000.0
2006-09-22 14:33:00,1.90332,1.90358,1.90332,1.90334,81700000.0
2006-09-22 14:34:00,1.90326,1.90336,1.90318,1.90322,48900000.0
2006-09-22 14:35:00,1.90303,1.90303,1.90255,1.90255,49100000.0
2006-09-22 14:36:00,1.90251,1.90258,1.90241,1.90246,54600001.0
2006-09-22 14:37:00,1.90248,1.90274,1.90217,1.90217,125999999.0
2006-09-22 14:38:00,1.90226,1.9028,1.90226,1.90273,40500000.0
2006-09-22 14:39:00,1.90271,1.90271,1.90252,1.90252,50600000.0
2006-09-22 14:40:00,1.90243,1.90243,1.90227,1.9023,34400000.0
2006-09-22 14:41:00,1.90232,1.90239,1.90219,1.90219,116999998.0
2006-09-22 14:42:00,1.90218,1.90234,1.90216,1.90233,59899999.0
2006-09-22 14:43:00,1.90242,1.90242,1.90234,1.90235,28500000.0
2006-09-22 14:44:00,1.90237,1.90237,1.90224,1.9023,40100001.0
2006-09-22 14:45:00,1.90224,1.90251,1.90218,1.90241,22000000.0
2006-09-22 14:46:00,1.90233,1.90239,1.90227,1.9023,97300000.0
2006-09-22 14:47:00,1.90231,1.90242,1.90229,1.90229,63600000.0
2006-09-22 14:48:00,1.90232,1.90238,1.90218,1.90218,22500000.0
2006-09-22 14:49:00,1.90229,1.90229,1.90221,1.90221,31599999.0
2006-09-22 14:50:00,1.9024,1.90257,1.9024,1.90257,46300000.0
2006-09-22 14:51:00,1.90269,1.90286,1.90246,1.9025,100400001.0
2006-09-22 14:52:00,1.90245,1.9027,1.90245,1.9027,48600000.0
2006-09-22 14:53:00,1.90273,1.90288,1.90263,1.90288,44200000.0
2006-09-22 14:54:00,1.90298,1.9031,1.90298,1.90308,50100000.0
2006-09-22 14:55:00,1.90313,1.90313,1.90255,1.90255,53700000.0
2006-09-22 14:56:00,1.9025,1.90278,1.90249,1.90278,59800000.0
2006-09-22 14:57:00,1.90292,1.90318,1.90292,1.90303,91000002.0
2006-09-22 14:58:00,1.90286,1.90296,1.90275,1.90281,89300000.0
2006-09-22 14:59:00,1.90281,1.90313,1.90281,1.90294,82599999.0
2006-09-22 15:00:00,1.90304,1.90315,1.90299,1.90306,82200000.0
2006-09-22 15:01:00,1.90286,1.90286,1.90268,1.90271,66499999.0
2006-09-22 15:02:00,1.90271,1.90278,1.90264,1.90266,120900000.0
2006-09-22 15:03:00,1.90275,1.90287,1.90267,1.90281,63500000.0
2006-09-22 15:04:00,1.90299,1.90311,1.90299,1.90311,9200000.0
2006-09-22 15:05:00,1.90325,1.90354,1.90313,1.90354,46300000.0
2006-09-22 15:06:00,1.90353,1.90355,1.90344,1.90355,59399998.0
2006-09-22 15:07:00,1.9035,1.9035,1.90318,1.9032,50000000.0
2006-09-22 15:08:00,1.90313,1.90329,1.90295,1.90329,31000000.0
2006-09-22 15:09:00,1.9033,1.9033,1.90304,1.90309,106400001.0
2006-09-22 15:10:00,1.9031,1.9031,1.90288,1.90293,72699999.0
2006-09-22 15:11:00,1.90277,1.90283,1.90257,1.90257,71200000.0
2006-09-22 15:12:00,1.9026,1.90268,1.90226,1.90229,62699999.0
2006-09-22 15:13:00,1.90236,1.9024,1.90215,1.9022,54799999.0
2006-09-22 15:14:00,1.90214,1.90218,1.90197,1.90197,79499999.0
2006-09-22 15:15:00,1.90192,1.90208,1.90185,1.90185,41400000.0
2006-09-22 15:16:00,1.90173,1.90241,1.90163,1.90241,78300000.0
2006-09-22 15:17:00,1.90218,1.90218,1.90164,1.90165,63100000.0
2006-09-22 15:18:00,1.90172,1.90185,1.90168,1.90175,57500000.0
2006-09-22 15:19:00,1.90168,1.90172,1.90155,1.90161,40300000.0
2006-09-22 15:20:00,1.90163,1.90181,1.90163,1.90181,43900000.0
2006-09-22 15:21:00,1.90182,1.90182,1.90168,1.90168,56500001.0
2006-09-22 15:22:00,1.90158,1.90158,1.9015,1.90158,55299999.0
2006-09-22 15:23:00,1.90157,1.90175,1.9014,1.90175,109500000.0
2006-09-22 15:24:00,1.90169,1.90188,1.90164,1.90188,35600000.0
2006-09-22 15:25:00,1.90201,1.90224,1.90201,1.9022,89600000.0
2006-09-22 15:26:00,1.90227,1.9025,1.90227,1.90241,47100000.0
2006-09-22 15:27:00,1.90239,1.90254,1.90237,1.90247,68200000.0
2006-09-22 15:28:00,1.90253,1.90288,1.90247,1.90285,81700000.0
2006-09-22 15:29:00,1.90298,1.9031,1.90297,1.90298,133800001.0
2006-09-22 15:30:00,1.9029,1.90307,1.9029,1.90307,42200001.0
2006-09-22 15:31:00,1.90318,1.90318,1.90313,1.90317,59000000.0
2006-09-22 15:32:00,1.90301,1.9031,1.90295,1.90305,58699999.0
2006-09-22 15:33:00,1.90309,1.90325,1.90309,1.90321,17500000.0
2006-09-22 15:34:00,1.9032,1.9032,1.90264,1.90264,73800000.0
2006-09-22 15:35:00,1.90271,1.90308,1.90269,1.90308,90600001.0
2006-09-22 15:36:00,1.90307,1.9032,1.90306,1.9032,49300001.0
2006-09-22 15:37:00,1.90324,1.90324,1.9031,1.9031,86000001.0
2006-09-22 15:38:00,1.90298,1.90312,1.90291,1.90299,57900000.0
2006-09-22 15:39:00,1.90287,1.90287,1.90276,1.90281,33400000.0
2006-09-22 15:40:00,1.90278,1.90278,1.90269,1.9027,24600000.0
2006-09-22 15:41:00,1.90267,1.90268,1.90259,1.90259,12000000.0
2006-09-22 15:42:00,1.90261,1.90261,1.9021,1.90215,102700002.0
2006-09-22 15:43:00,1.90218,1.90275,1.90213,1.90275,105500000.0
2006-09-22 15:44:00,1.90277,1.90277,1.90262,1.90262,33300000.0
2006-09-22 15:45:00,1.90261,1.90261,1.9022,1.9022,31000000.0
2006-09-22 15:46:00,1.9022,1.90229,1.90219,1.9022,55300000.0
2006-09-22 15:47:00,1.90218,1.90228,1.90209,1.90218,66199999.0
2006-09-22 15:48:00,1.90222,1.90222,1.90203,1.90218,81700001.0
2006-09-22 15:49:00,1.90216,1.90223,1.90205,1.9021,97199998.0
2006-09-22 15:50:00,1.90198,1.90198,1.90166,1.90166,19600000.0
2006-09-22 15:51:00,1.90167,1.90177,1.90158,1.90177,57600001.0
2006-09-22 15:52:00,1.90177,1.90196,1.90156,1.90156,50200000.0
2006-09-22 15:53:00,1.90155,1.90167,1.90155,1.9016,53399999.0
2006-09-22 15:54:00,1.90155,1.90169,1.90155,1.90161,69699999.0
2006-09-22 15:55:00,1.90172,1.90172,1.90143,1.90156,48700000.0
2006-09-22 15:56:00,1.90165,1.90167,1.90151,1.90151,43200000.0
2006-09-22 15:57:00,1.9016,1.90176,1.9016,1.90169,61400001.0
2006-09-22 15:58:00,1.90163,1.90163,1.90148,1.90148,94300000.0
2006-09-22 15:59:00,1.90129,1.90129,1.90067,1.90071,36800000.0
2006-09-22 16:00:00,1.90073,1.90098,1.9007,1.90081,61200000.0
2006-09-22 16:01:00,1.90097,1.90097,1.90054,1.90073,118400002.0
2006-09-22 16:02:00,1.90086,1.90115,1.9007,1.90115,47100000.0
2006-09-22 16:03:00,1.90119,1.90123,1.90105,1.90121,100200000.0
2006-09-22 16:04:00,1.90123,1.90159,1.90118,1.90159,85000002.0
2006-09-22 16:05:00,1.90157,1.90157,1.90129,1.90133,72899999.0
2006-09-22 16:06:00,1.90138,1.9015,1.90108,1.90108,85600001.0
2006-09-22 16:07:00,1.90108,1.90108,1.90078,1.90081,88000002.0
2006-09-22 16:08:00,1.90086,1.90086,1.90073,1.90073,48899999.0
2006-09-22 16:09:00,1.90073,1.90126,1.90059,1.90126,63599998.0
2006-09-22 16:10:00,1.90132,1.90134,1.90119,1.90122,141200000.0
2006-09-22 16:11:00,1.90125,1.90138,1.90125,1.90137,67200002.0
2006-09-22 16:12:00,1.90128,1.9014,1.90128,1.90137,55499998.0
2006-09-22 16:13:00,1.90137,1.9014,1.90122,1.9014,31200000.0
2006-09-22 16:14:00,1.90137,1.90137,1.90118,1.90118,42100000.0
2006-09-22 16:15:00,1.90119,1.90132,1.90117,1.90129,75800000.0
2006-09-22 16:16:00,1.90134,1.90143,1.90131,1.90143,36800000.0
2006-09-22 16:17:00,1.90145,1.9015,1.90135,1.90135,78000000.0
2006-09-22 16:18:00,1.90127,1.90128,1.90117,1.90128,66800001.0
2006-09-22 16:19:00,1.90127,1.9014,1.90125,1.9014,26200000.0
2006-09-22 16:20:00,1.90161,1.90191,1.90161,1.90174,20000000.0
2006-09-22 16:21:00,1.90171,1.90171,1.9015,1.90162,29500000.0
2006-09-22 16:22:00,1.90158,1.90168,1.9015,1.90168,72500001.0
2006-09-22 16:23:00,1.90164,1.90204,1.90164,1.90204,116000001.0
2006-09-22 16:24:00,1.9021,1.9021,1.90194,1.90194,69299999.0
2006-09-22 16:25:00,1.90206,1.90217,1.90197,1.90209,47400000.0
2006-09-22 16:26:00,1.90208,1.90212,1.90206,1.9021,53199999.0
2006-09-22 16:27:00,1.90208,1.9022,1.90206,1.9022,62999999.0
2006-09-22 16:28:00,1.90218,1.90245,1.90217,1.90243,43200000.0
2006-09-22 16:29:00,1.90262,1.90268,1.90262,1.90268,19999999.0
2006-09-22 16:30:00,1.90263,1.90272,1.90253,1.90253,58700000.0
2006-09-22 16:31:00,1.90255,1.90271,1.90252,1.90254,63200000.0
2006-09-22 16:32:00,1.90256,1.90256,1.90232,1.90232,11300000.0
2006-09-22 16:33:00,1.90224,1.90228,1.90208,1.90224,78399999.0
2006-09-22 16:34:00,1.90221,1.90226,1.90208,1.90211,81399999.0
2006-09-22 16:35:00,1.902,1.90226,1.90191,1.90226,105300000.0
2006-09-22 16:36:00,1.90225,1.90234,1.90218,1.90218,69200000.0
2006-09-22 16:37:00,1.90218,1.90226,1.90217,1.90226,141800001.0
2006-09-22 16:38:00,1.90209,1.90225,1.90209,1.90212,62899999.0
2006-09-22 16:39:00,1.90194,1.9021,1.90194,1.90204,101800001.0
2006-09-22 16:40:00,1.90204,1.90214,1.90199,1.90207,45500000.0
2006-09-22 16:41:00,1.90183,1.90221,1.90183,1.9021,122900001.0
2006-09-22 16:42:00,1.90211,1.90223,1.90211,1.90223,54199999.0
2006-09-22 16:43:00,1.90216,1.90253,1.90212,1.90253,87300000.0
2006-09-22 16:44:00,1.90258,1.90273,1.90258,1.90273,57000000.0
2006-09-22 16:45:00,1.90283,1.90283,1.90274,1.90274,11300000.0
2006-09-22 16:46:00,1.90284,1.90334,1.90284,1.90334,49100000.0
2006-09-22 16:47:00,1.90334,1.90341,1.90312,1.90321,92200000.0
2006-09-22 16:48:00,1.90335,1.90353,1.90332,1.90332,34800000.0
2006-09-22 16:49:00,1.90322,1.90322,1.90286,1.90295,48900000.0
2006-09-22 16:50:00,1.90297,1.9031,1.90292,1.90299,72899999.0
2006-09-22 16:51:00,1.90299,1.90299,1.90279,1.90293,88499999.0
2006-09-22 16:52:00,1.90287,1.90288,1.90245,1.90245,71000001.0
2006-09-22 16:53:00,1.90212,1.90212,1.90184,1.90202,36700000.0
2006-09-22 16:54:00,1.90198,1.90254,1.90195,1.90254,38900000.0
2006-09-22 16:55:00,1.90245,1.90245,1.90215,1.9022,70900000.0
2006-09-22 16:56:00,1.90207,1.9022,1.90207,1.9021,34700000.0
2006-09-22 16:57:00,1.90218,1.90218,1.90204,1.90206,76000000.0
2006-09-22 16:58:00,1.90203,1.90214,1.90202,1.90202,65900000.0
2006-09-22 16:59:00,1.90212,1.90229,1.90212,1.90229,60900000.0
2006-09-22 17:00:00,1.90225,1.90254,1.90225,1.90241,83700000.0
2006-09-22 17:01:00,1.9025,1.90256,1.90244,1.90256,38500000.0
2006-09-22 17:02:00,1.90267,1.90267,1.90243,1.90243,73000000.0
2006-09-22 17:03:00,1.90243,1.9026,1.90243,1.90257,50500000.0
2006-09-22 17:04:00,1.90261,1.90302,1.90261,1.90295,64099999.0
2006-09-22 17:05:00,1.90304,1.90329,1.90297,1.90317,74700000.0
2006-09-22 17:06:00,1.90325,1.90331,1.90314,1.90319,49199999.0
2006-09-22 17:07:00,1.903,1.903,1.90278,1.90283,52600000.0
2006-09-22 17:08:00,1.90274,1.90274,1.90261,1.90261,50899999.0
2006-09-22 17:09:00,1.90252,1.90269,1.90252,1.90267,41400000.0
2006-09-22 17:10:00,1.90258,1.90284,1.90256,1.90264,100100000.0
2006-09-22 17:11:00,1.90253,1.90259,1.90247,1.90256,59900000.0
2006-09-22 17:12:00,1.90256,1.90264,1.90251,1.90263,61100000.0
2006-09-22 17:13:00,1.90263,1.90265,1.9026,1.9026,54300000.0
2006-09-22 17:14:00,1.90264,1.90264,1.90241,1.90242,55200000.0
2006-09-22 17:15:00,1.9022,1.9022,1.90202,1.90217,23300000.0
2006-09-22 17:16:00,1.90219,1.90222,1.90208,1.90222,82900000.0
2006-09-22 17:17:00,1.90218,1.90218,1.90197,1.902,94600000.0
2006-09-22 17:18:00,1.90208,1.90221,1.902,1.902,40500000.0
2006-09-22 17:19:00,1.90205,1.90224,1.90193,1.90196,86700000.0
2006-09-22 17:20:00,1.90192,1.90215,1.90192,1.90194,108799999.0
2006-09-22 17:21:00,1.90199,1.90218,1.90199,1.90216,83099999.0
2006-09-22 17:22:00,1.90217,1.90231,1.90217,1.90231,21900000.0
2006-09-22 17:23:00,1.9022,1.9022,1.90198,1.90198,18900000.0
2006-09-22 17:24:00,1.90182,1.90182,1.9012,1.90125,33700000.0
2006-09-22 17:25:00,1.90137,1.90137,1.90114,1.90116,35400000.0
2006-09-22 17:26:00,1.90113,1.90115,1.90105,1.90111,92199998.0
2006-09-22 17:27:00,1.90123,1.90131,1.90119,1.90119,58300001.0
2006-09-22 17:28:00,1.90137,1.90174,1.90137,1.90156,45400000.0
2006-09-22 17:29:00,1.90158,1.90159,1.90139,1.90159,18000000.0
2006-09-22 17:30:00,1.9016,1.9016,1.90123,1.90126,108800000.0
2006-09-22 17:31:00,1.90107,1.90137,1.90107,1.90132,47400000.0
2006-09-22 17:32:00,1.90142,1.90148,1.90139,1.90148,50900001.0
2006-09-22 17:33:00,1.90145,1.90145,1.90114,1.90114,12300000.0
2006-09-22 17:34:00,1.90108,1.90109,1.90075,1.90078,115900000.0
2006-09-22 17:35:00,1.90077,1.90109,1.90077,1.901,43400000.0
2006-09-22 17:36:00,1.90101,1.90101,1.90081,1.90091,39000000.0
2006-09-22 17:37:00,1.90078,1.90078,1.90053,1.90067,61200000.0
2006-09-22 17:38:00,1.90068,1.90078,1.90065,1.90075,31000000.0
2006-09-22 17:39:00,1.90089,1.90089,1.90076,1.90076,60100000.0
2006-09-22 17:40:00,1.90068,1.90079,1.90068,1.9007,57200000.0
2006-09-22 17:41:00,1.9007,1.9007,1.9006,1.90063,21800000.0
2006-09-22 17:42:00,1.90063,1.90063,1.90054,1.9006,50000000.0
2006-09-22 17:43:00,1.90056,1.90058,1.90035,1.90058,72400001.0
2006-09-22 17:44:00,1.90042,1.90042,1.90015,1.90015,44599998.0
2006-09-22 17:45:00,1.89995,1.90009,1.89993,1.90005,99600000.0
2006-09-22 17:46:00,1.90009,1.90026,1.89999,1.90026,69600000.0
2006-09-22 17:47:00,1.90029,1.90036,1.90018,1.90036,50400000.0
2006-09-22 17:48:00,1.90052,1.90076,1.90052,1.90076,10400000.0
2006-09-22 17:49:00,1.90088,1.90101,1.90082,1.90095,71100000.0
2006-09-22 17:50:00,1.90083,1.90084,1.90075,1.9008,75146994.0
2006-09-22 17:51:00,1.9008,1.90085,1.90075,1.9008,50800000.0
2006-09-22 17:52:00,1.90081,1.90087,1.90075,1.90084,40000000.0
2006-09-22 17:53:00,1.90089,1.90118,1.90089,1.90112,29999999.0
2006-09-22 17:54:00,1.90115,1.90148,1.90114,1.90148,47700000.0
2006-09-22 17:55:00,1.90147,1.90161,1.90147,1.90161,17400000.0
2006-09-22 17:56:00,1.90153,1.90153,1.90114,1.90125,46900000.0
2006-09-22 17:57:00,1.90118,1.90127,1.90118,1.90127,44000000.0
2006-09-22 17:58:00,1.90122,1.90133,1.90122,1.90129,60199999.0
2006-09-22 17:59:00,1.90125,1.90125,1.90098,1.90098,55099999.0
2006-09-22 18:00:00,1.901,1.90107,1.90088,1.90088,60800000.0
2006-09-22 18:01:00,1.90088,1.901,1.90077,1.901,866599997.0
2006-09-22 18:02:00,1.90105,1.90122,1.90092,1.90122,1008649999.0
2006-09-22 18:03:00,1.90125,1.90133,1.9011,1.90111,1234099996.0
2006-09-22 18:04:00,1.90113,1.90113,1.90099,1.90101,724100001.0
2006-09-22 18:05:00,1.90097,1.90105,1.90095,1.90097,1117499993.0
2006-09-22 18:06:00,1.90096,1.901,1.90083,1.90084,1122399994.0
2006-09-22 18:07:00,1.90085,1.90096,1.90082,1.9009,1210499999.0
2006-09-22 18:08:00,1.90093,1.90093,1.90076,1.90081,1256399997.0
2006-09-22 18:09:00,1.90082,1.9009,1.90076,1.90077,513300000.0
2006-09-22 18:10:00,1.90081,1.90089,1.90074,1.90074,798499995.0
2006-09-22 18:11:00,1.90083,1.901,1.9007,1.901,599300002.0
2006-09-22 18:12:00,1.90108,1.90123,1.90091,1.90114,820200000.0
2006-09-22 18:13:00,1.90113,1.90116,1.90093,1.90093,558946990.0
2006-09-22 18:14:00,1.90097,1.90112,1.90094,1.90094,776899998.0
2006-09-22 18:15:00,1.90103,1.90104,1.9009,1.90091,794599999.0
2006-09-22 18:16:00,1.90095,1.90095,1.90085,1.90095,688100000.0
2006-09-22 18:17:00,1.90092,1.90092,1.90076,1.90087,464999998.0
2006-09-22 18:18:00,1.9009,1.90095,1.90083,1.90088,586199999.0
2006-09-22 18:19:00,1.90091,1.90091,1.90069,1.90069,459900003.0
2006-09-22 18:20:00,1.9007,1.90075,1.90068,1.90075,517699999.0
2006-09-22 18:21:00,1.90077,1.90091,1.90074,1.90082,795299997.0
2006-09-22 18:22:00,1.90082,1.90092,1.90074,1.90088,648500001.0
2006-09-22 18:23:00,1.90091,1.90105,1.90087,1.90097,738700000.0
2006-09-22 18:24:00,1.90098,1.90103,1.90085,1.90091,775649998.0
2006-09-22 18:25:00,1.90092,1.90132,1.90092,1.90125,806199995.0
2006-09-22 18:26:00,1.90139,1.90144,1.90127,1.90144,545400001.0
2006-09-22 18:27:00,1.90147,1.90182,1.90147,1.90182,673100000.0
2006-09-22 18:28:00,1.90186,1.90186,1.90162,1.90175,339999999.0
2006-09-22 18:29:00,1.90169,1.90172,1.90155,1.90157,919100004.0
2006-09-22 18:30:00,1.90161,1.90172,1.90158,1.90166,652949999.0
2006-09-22 18:31:00,1.90169,1.90172,1.90157,1.90168,443800001.0
2006-09-22 18:32:00,1.90168,1.90171,1.90151,1.90168,372299997.0
2006-09-22 18:33:00,1.90167,1.90176,1.90161,1.90168,676949997.0
2006-09-22 18:34:00,1.90168,1.90175,1.90154,1.90155,576600001.0
2006-09-22 18:35:00,1.90157,1.90182,1.90157,1.90182,358700001.0
2006-09-22 18:36:00,1.90174,1.90177,1.90165,1.90175,117899999.0
2006-09-22 18:37:00,1.9017,1.9017,1.90148,1.90152,79900000.0
2006-09-22 18:38:00,1.9016,1.90172,1.90157,1.90172,167700003.0
2006-09-22 18:39:00,1.90162,1.90181,1.90162,1.90175,223700001.0
2006-09-22 18:40:00,1.90176,1.90188,1.90162,1.90162,404700001.0
2006-09-22 18:41:00,1.9016,1.90168,1.9016,1.90165,359700001.0
2006-09-22 18:42:00,1.90162,1.90182,1.90162,1.90182,152399999.0
2006-09-22 18:43:00,1.90196,1.90219,1.90196,1.90219,103300000.0
2006-09-22 18:44:00,1.90221,1.90225,1.90183,1.90183,327400000.0
2006-09-22 18:45:00,1.90178,1.90185,1.90173,1.90177,193100000.0
2006-09-22 18:46:00,1.9017,1.90175,1.9017,1.90175,246900002.0
2006-09-22 18:47:00,1.90171,1.90183,1.90171,1.90178,184800000.0
2006-09-22 18:48:00,1.90175,1.90184,1.9017,1.90172,274250000.0
2006-09-22 18:49:00,1.90168,1.90168,1.90135,1.90135,128599998.0
2006-09-22 18:50:00,1.90133,1.90146,1.90128,1.90128,238200001.0
2006-09-22 18:51:00,1.90126,1.90126,1.90103,1.90103,424799998.0
2006-09-22 18:52:00,1.90097,1.90109,1.90095,1.90105,477250001.0
2006-09-22 18:53:00,1.901,1.90108,1.90095,1.90095,459099999.0
2006-09-22 18:54:00,1.90097,1.90118,1.90097,1.90113,278000001.0
2006-09-22 18:55:00,1.90132,1.90141,1.90129,1.90132,564299996.0
2006-09-22 18:56:00,1.90129,1.90134,1.90121,1.90127,275499999.0
2006-09-22 18:57:00,1.90122,1.90149,1.90122,1.90135,498299999.0
2006-09-22 18:58:00,1.90147,1.90147,1.9012,1.9012,593099999.0
2006-09-22 18:59:00,1.90117,1.90134,1.90114,1.90116,448800001.0
2006-09-22 19:00:00,1.90112,1.90123,1.90107,1.90119,321000001.0
2006-09-22 19:01:00,1.90123,1.90138,1.90123,1.90138,111200001.0
2006-09-22 19:02:00,1.90142,1.90161,1.90142,1.90155,407699998.0
2006-09-22 19:03:00,1.9016,1.90168,1.9015,1.90157,565599998.0
2006-09-22 19:04:00,1.90164,1.90164,1.90154,1.90163,214649997.0
2006-09-22 19:05:00,1.90165,1.90165,1.9016,1.90165,129999999.0
2006-09-22 19:06:00,1.90167,1.90173,1.90155,1.90173,669199995.0
2006-09-22 19:07:00,1.90177,1.90185,1.90174,1.90177,310199998.0
2006-09-22 19:08:00,1.9017,1.90175,1.90163,1.90175,476399996.0
2006-09-22 19:09:00,1.90175,1.90175,1.90165,1.90175,272500000.0
2006-09-22 19:10:00,1.90172,1.90172,1.90155,1.90158,465099999.0
2006-09-22 19:11:00,1.9016,1.90165,1.90157,1.90158,191400000.0
2006-09-22 19:12:00,1.9016,1.90165,1.90157,1.9016,229200002.0
2006-09-22 19:13:00,1.90163,1.90171,1.90148,1.90164,506599999.0
2006-09-22 19:14:00,1.9016,1.90165,1.9016,1.90165,201999997.0
2006-09-22 19:15:00,1.90166,1.90167,1.9015,1.90161,282900000.0
2006-09-22 19:16:00,1.90151,1.90158,1.90143,1.90143,124999999.0
2006-09-22 19:17:00,1.90143,1.90145,1.90137,1.90137,197100001.0
2006-09-22 19:18:00,1.90135,1.90143,1.90128,1.90143,269750000.0
2006-09-22 19:19:00,1.90142,1.90142,1.90121,1.90135,328100003.0
2006-09-22 19:20:00,1.9013,1.9014,1.90122,1.90123,355699998.0
2006-09-22 19:21:00,1.90122,1.90132,1.90122,1.90129,426299999.0
2006-09-22 19:22:00,1.9013,1.90135,1.90122,1.9013,338500003.0
2006-09-22 19:23:00,1.90128,1.90135,1.90122,1.90135,278999999.0
2006-09-22 19:24:00,1.90137,1.90144,1.90136,1.90144,90499998.0
2006-09-22 19:25:00,1.90144,1.90144,1.90133,1.90137,75199999.0
2006-09-22 19:26:00,1.90138,1.90151,1.90138,1.90144,307800000.0
2006-09-22 19:27:00,1.90148,1.90153,1.90139,1.90142,473300003.0
2006-09-22 19:28:00,1.9014,1.90148,1.90132,1.9014,358499999.0
2006-09-22 19:29:00,1.9013,1.9014,1.90124,1.90124,300000000.0
2006-09-22 19:30:00,1.90114,1.90121,1.90102,1.90119,481400000.0
2006-09-22 19:31:00,1.9012,1.90125,1.90115,1.90125,338500000.0
2006-09-22 19:32:00,1.90127,1.90141,1.90127,1.90136,355800000.0
2006-09-22 19:33:00,1.9014,1.90146,1.90134,1.90145,216500000.0
2006-09-22 19:34:00,1.90145,1.90172,1.90145,1.9016,185799998.0
2006-09-22 19:35:00,1.9016,1.90168,1.90155,1.90165,354699999.0
2006-09-22 19:36:00,1.90154,1.90159,1.90142,1.90142,305770001.0
2006-09-22 19:37:00,1.90137,1.90147,1.90133,1.90147,206699998.0
2006-09-22 19:38:00,1.90153,1.90177,1.90153,1.90177,65900002.0
2006-09-22 19:39:00,1.90177,1.90177,1.90165,1.90165,219599999.0
2006-09-22 19:40:00,1.90166,1.90175,1.90162,1.90169,385999998.0
2006-09-22 19:41:00,1.90168,1.90174,1.90161,1.90163,401899999.0
2006-09-22 19:42:00,1.90164,1.90182,1.90164,1.90177,247000001.0
2006-09-22 19:43:00,1.90172,1.90173,1.90162,1.90168,194799998.0
2006-09-22 19:44:00,1.90173,1.90184,1.90169,1.90178,478899995.0
2006-09-22 19:45:00,1.90172,1.90185,1.90168,1.90185,165499998.0
2006-09-22 19:46:00,1.90185,1.90185,1.90177,1.9018,256899999.0
2006-09-22 19:47:00,1.90183,1.90193,1.90183,1.90189,114049999.0
2006-09-22 19:48:00,1.90191,1.90197,1.90179,1.90188,180800000.0
2006-09-22 19:49:00,1.90192,1.90192,1.90183,1.90187,275200000.0
2006-09-22 19:50:00,1.90187,1.90195,1.90183,1.9019,378099997.0
2006-09-22 19:51:00,1.90182,1.90192,1.90177,1.90192,303199999.0
2006-09-22 19:52:00,1.90195,1.90207,1.90183,1.90207,140499999.0
2006-09-22 19:53:00,1.90213,1.90213,1.90197,1.90197,94399999.0
2006-09-22 19:54:00,1.90191,1.90191,1.90179,1.9018,215599997.0
2006-09-22 19:55:00,1.90177,1.90185,1.90177,1.90182,70500000.0
2006-09-22 19:56:00,1.90182,1.9019,1.9018,1.90185,225099999.0
2006-09-22 19:57:00,1.9018,1.90187,1.90177,1.9018,333600000.0
2006-09-22 19:58:00,1.9018,1.90185,1.90177,1.9018,374299995.0
2006-09-22 19:59:00,1.90177,1.90185,1.90177,1.90183,279499998.0
2006-09-22 20:00:00,1.90178,1.90183,1.90171,1.90183,248700000.0
2006-09-22 20:01:00,1.90186,1.90195,1.90186,1.90192,185500000.0
2006-09-22 20:02:00,1.9019,1.9019,1.9018,1.90181,213900000.0
2006-09-22 20:03:00,1.90179,1.90181,1.90173,1.90173,125000002.0
2006-09-22 20:04:00,1.90164,1.9017,1.90163,1.90165,159300000.0
2006-09-22 20:05:00,1.90165,1.90179,1.90163,1.90163,226300000.0
2006-09-22 20:06:00,1.90156,1.90158,1.90135,1.90138,207399998.0
2006-09-22 20:07:00,1.90133,1.90138,1.90127,1.90134,179099997.0
2006-09-22 20:08:00,1.90133,1.90133,1.9012,1.90126,310299999.0
2006-09-22 20:09:00,1.90114,1.90123,1.90101,1.90104,189399997.0
2006-09-22 20:10:00,1.90111,1.90124,1.90106,1.90124,139999998.0
2006-09-22 20:11:00,1.90135,1.90138,1.9012,1.9012,73300001.0
2006-09-22 20:12:00,1.90108,1.90115,1.90096,1.90109,542300000.0
2006-09-22 20:13:00,1.90107,1.90115,1.90105,1.90105,153800000.0
2006-09-22 20:14:00,1.90114,1.90129,1.90114,1.90125,170399998.0
2006-09-22 20:15:00,1.90127,1.90133,1.90116,1.90117,322800001.0
2006-09-22 20:16:00,1.90114,1.90125,1.90111,1.90125,125400002.0
2006-09-22 20:17:00,1.90124,1.90124,1.90111,1.90111,39300000.0
2006-09-22 20:18:00,1.9011,1.90122,1.9011,1.90111,114900002.0
2006-09-22 20:19:00,1.90113,1.90123,1.90109,1.90123,114199999.0
2006-09-22 20:20:00,1.9012,1.90132,1.90118,1.9012,248300000.0
2006-09-22 20:21:00,1.9012,1.90129,1.90112,1.90129,130000000.0
2006-09-22 20:22:00,1.90126,1.90127,1.90121,1.90121,124669998.0
2006-09-22 20:23:00,1.90119,1.90127,1.90111,1.90117,313100000.0
2006-09-22 20:24:00,1.90112,1.90112,1.90091,1.90091,147800003.0
2006-09-22 20:25:00,1.90085,1.90085,1.90059,1.9008,381200000.0
2006-09-22 20:26:00,1.90073,1.90089,1.90073,1.90079,516199997.0
2006-09-22 20:27:00,1.90085,1.90085,1.90069,1.90071,302299999.0
2006-09-22 20:28:00,1.90064,1.90076,1.90061,1.90068,323000000.0
2006-09-22 20:29:00,1.90077,1.90098,1.90077,1.90098,153300000.0
2006-09-22 20:30:00,1.90099,1.90116,1.90095,1.9011,826700002.0
2006-09-22 20:31:00,1.90106,1.90118,1.90101,1.90101,532099997.0
2006-09-22 20:32:00,1.901,1.90108,1.90095,1.901,656600003.0
2006-09-22 20:33:00,1.90098,1.90098,1.90081,1.90081,236000001.0
2006-09-22 20:34:00,1.90085,1.90085,1.90075,1.90075,99400001.0
2006-09-22 20:35:00,1.90077,1.90093,1.90077,1.90086,53800000.0
2006-09-22 20:36:00,1.90089,1.90097,1.90088,1.90092,180999999.0
2006-09-22 20:37:00,1.90075,1.9008,1.90072,1.90073,132100000.0
2006-09-22 20:38:00,1.90069,1.90073,1.90044,1.90044,262999999.0
2006-09-22 20:39:00,1.90047,1.90059,1.90046,1.90058,297600001.0
2006-09-22 20:40:00,1.90062,1.90083,1.90062,1.90072,165000000.0
2006-09-22 20:41:00,1.90065,1.90075,1.90063,1.90072,155700001.0
2006-09-22 20:42:00,1.90073,1.90073,1.90062,1.90062,24600000.0
2006-09-22 20:43:00,1.90065,1.90069,1.90053,1.90053,168100000.0
2006-09-22 20:44:00,1.9005,1.90056,1.90042,1.90047,314099998.0
2006-09-22 20:45:00,1.90045,1.90045,1.90027,1.90027,54600000.0
2006-09-22 20:46:00,1.90021,1.90021,1.89997,1.89997,118100001.0
2006-09-22 20:47:00,1.8998,1.8998,1.89916,1.89949,441899999.0
2006-09-22 20:48:00,1.89948,1.90038,1.89948,1.90038,192599998.0
2006-09-22 20:49:00,1.90044,1.90044,1.90033,1.90037,114900000.0
2006-09-22 20:50:00,1.90028,1.90037,1.90028,1.90035,389200002.0
2006-09-22 20:51:00,1.90035,1.90035,1.90025,1.9003,363000000.0
2006-09-22 20:52:00,1.90025,1.90027,1.90002,1.90002,250800003.0
2006-09-22 20:53:00,1.89999,1.90012,1.89994,1.89999,648899996.0
2006-09-22 20:54:00,1.89998,1.89998,1.89987,1.89987,387900001.0
2006-09-22 20:55:00,1.8999,1.89994,1.89981,1.89989,309570000.0
2006-09-22 20:56:00,1.89987,1.89994,1.8998,1.89981,438500000.0
2006-09-22 20:57:00,1.89981,1.89996,1.89981,1.89993,476000001.0
2006-09-22 20:58:00,1.90002,1.90004,1.89992,1.9,192800002.0
2006-09-22 20:59:00,1.90002,1.90015,1.90001,1.9001,560900003.0
2006-09-22 21:00:00,1.90004,1.90021,1.90004,1.90021,351499999.0
2006-09-22 21:01:00,1.90022,1.90044,1.90016,1.90044,348200003.0
2006-09-22 21:02:00,1.90042,1.90058,1.9004,1.90053,186299999.0
2006-09-22 21:03:00,1.9006,1.90069,1.90054,1.9006,248800000.0
2006-09-22 21:04:00,1.90069,1.90071,1.9006,1.90064,182500002.0
2006-09-22 21:05:00,1.9006,1.90068,1.9006,1.90062,204200000.0
2006-09-22 21:06:00,1.9006,1.9007,1.9006,1.90067,177099997.0
2006-09-22 21:07:00,1.9007,1.90077,1.90069,1.90077,104300000.0
2006-09-22 21:08:00,1.90083,1.90083,1.90074,1.90074,41599999.0
2006-09-22 21:09:00,1.90067,1.90084,1.90067,1.90079,131199999.0
2006-09-22 21:10:00,1.90083,1.90083,1.90067,1.90067,158400000.0
2006-09-22 21:11:00,1.9006,1.90075,1.9006,1.90075,128900003.0
2006-09-22 21:12:00,1.90076,1.90083,1.90075,1.90083,60700001.0
2006-09-22 21:13:00,1.90078,1.90085,1.9007,1.9007,222999998.0
2006-09-22 21:14:00,1.90058,1.90083,1.90029,1.9003,288200000.0
2006-09-22 21:15:00,1.90057,1.90078,1.90039,1.90062,208799999.0
2006-09-22 21:16:00,1.90078,1.90081,1.90072,1.90072,54900000.0
2006-09-22 21:17:00,1.9007,1.90073,1.90063,1.90073,188100001.0
2006-09-22 21:18:00,1.90073,1.90077,1.9007,1.9007,31900000.0
2006-09-22 21:19:00,1.90076,1.90082,1.90037,1.90043,95400000.0
2006-09-22 21:20:00,1.90075,1.90075,1.90065,1.90072,231800001.0
2006-09-22 21:21:00,1.90075,1.90092,1.9007,1.9007,150100001.0
2006-09-22 21:22:00,1.9008,1.90093,1.9008,1.90093,303800003.0
2006-09-22 21:23:00,1.90078,1.90078,1.90055,1.9007,46000000.0
2006-09-22 21:24:00,1.90085,1.90085,1.90068,1.90079,177600000.0
2006-09-22 21:25:00,1.90077,1.90077,1.90068,1.90068,95399999.0
2006-09-22 21:26:00,1.90068,1.9007,1.90064,1.90069,67700000.0
2006-09-22 21:27:00,1.9007,1.90074,1.90062,1.90062,114900000.0
2006-09-22 21:28:00,1.9006,1.90065,1.90055,1.90065,199499997.0
2006-09-22 21:29:00,1.90068,1.90072,1.90068,1.90072,8900000.0
2006-09-22 21:30:00,1.90075,1.90075,1.90075,1.90075,33699999.0
2006-09-22 21:31:00,1.90075,1.90075,1.9007,1.90075,37400000.0
2006-09-22 21:32:00,1.90076,1.90084,1.90064,1.90083,257500005.0
2006-09-22 21:33:00,1.90087,1.90096,1.90081,1.90092,240000001.0
2006-09-22 21:34:00,1.90095,1.90095,1.90085,1.90085,219399999.0
2006-09-22 21:35:00,1.90086,1.90086,1.90068,1.90068,55900000.0
2006-09-22 21:36:00,1.90075,1.90092,1.9006,1.9006,141899995.0
2006-09-22 21:37:00,1.90068,1.90079,1.90068,1.90076,174199999.0
2006-09-22 21:38:00,1.90072,1.90075,1.90062,1.90062,141300002.0
2006-09-22 21:39:00,1.90067,1.90067,1.9006,1.9006,36399999.0
2006-09-22 21:40:00,1.90056,1.90056,1.90049,1.9005,121100000.0
2006-09-22 21:41:00,1.90049,1.90054,1.90044,1.90044,108500001.0
2006-09-22 21:42:00,1.90043,1.90048,1.90042,1.90048,109100000.0
2006-09-22 21:43:00,1.9004,1.90045,1.90037,1.90037,95600000.0
2006-09-22 21:44:00,1.90033,1.90041,1.90029,1.90033,170599999.0
2006-09-22 21:45:00,1.9003,1.90043,1.90026,1.90043,73200002.0
2006-09-22 21:46:00,1.90044,1.9005,1.90039,1.90045,110599999.0
2006-09-22 21:47:00,1.90045,1.90048,1.9004,1.90043,185300002.0
2006-09-22 21:48:00,1.9004,1.90049,1.9004,1.90041,156100001.0
2006-09-22 21:49:00,1.90036,1.90046,1.90036,1.90046,141900002.0
2006-09-22 21:50:00,1.9003,1.90049,1.90014,1.90049,78100000.0
2006-09-22 21:51:00,1.90044,1.90045,1.90037,1.90044,159399998.0
2006-09-22 21:52:00,1.90048,1.90048,1.9004,1.90045,56000000.0
2006-09-22 21:53:00,1.9004,1.9004,1.9003,1.9003,38300000.0
2006-09-22 21:54:00,1.90037,1.90042,1.90026,1.90026,120500001.0
2006-09-22 21:55:00,1.90029,1.90044,1.90029,1.9004,210000003.0
2006-09-22 21:56:00,1.90041,1.90059,1.90041,1.90055,39200000.0
2006-09-22 21:57:00,1.90057,1.90063,1.90057,1.9006,75999999.0
2006-09-22 21:58:00,1.90057,1.90057,1.90051,1.90052,145499998.0
2006-09-22 21:59:00,1.90062,1.90073,1.90057,1.90057,415350000.0
2006-09-22 22:00:00,1.90058,1.90063,1.90053,1.90058,184300000.0
2006-09-22 22:01:00,1.90062,1.90062,1.90048,1.90048,111800002.0
2006-09-22 22:02:00,1.90052,1.90064,1.9005,1.90057,217500002.0
2006-09-22 22:03:00,1.9005,1.9005,1.90047,1.9005,61800001.0
2006-09-22 22:04:00,1.90051,1.90067,1.90051,1.90067,314500002.0
2006-09-22 22:05:00,1.90067,1.90074,1.90048,1.90074,138050001.0
2006-09-22 22:06:00,1.9008,1.90085,1.9008,1.9008,34799999.0
2006-09-22 22:07:00,1.90076,1.90081,1.90058,1.90081,40700000.0
2006-09-22 22:08:00,1.90075,1.90079,1.90043,1.90046,111800001.0
2006-09-22 22:09:00,1.9008,1.9008,1.9008,1.9008,40999999.0
2006-09-22 22:10:00,1.90079,1.90087,1.90079,1.90081,52500000.0
2006-09-22 22:11:00,1.90072,1.90092,1.90072,1.90088,56500000.0
2006-09-22 22:12:00,1.90055,1.90093,1.90055,1.90076,119100001.0
2006-09-22 22:13:00,1.90092,1.90094,1.90052,1.90057,25900000.0
2006-09-22 22:14:00,1.9009,1.9009,1.9009,1.9009,20400000.0
2006-09-22 22:15:00,1.9009,1.9009,1.90049,1.90049,282949999.0
2006-09-22 22:16:00,1.90052,1.90078,1.90052,1.9007,207199999.0
2006-09-22 22:17:00,1.90067,1.90072,1.90052,1.90072,62599998.0
2006-09-22 22:18:00,1.90072,1.90072,1.90055,1.90055,70499999.0
2006-09-22 22:19:00,1.90055,1.90067,1.90055,1.90067,25300000.0
2006-09-22 22:20:00,1.9007,1.90075,1.90067,1.90067,86600001.0
2006-09-22 22:21:00,1.90067,1.90067,1.90055,1.90056,130099998.0
2006-09-22 22:22:00,1.90056,1.9007,1.90056,1.90063,99300000.0
2006-09-22 22:23:00,1.90065,1.90075,1.90058,1.90058,178100000.0
2006-09-22 22:24:00,1.90061,1.90074,1.9006,1.9006,24800000.0
2006-09-22 22:25:00,1.90058,1.9006,1.90055,1.90058,75300000.0
2006-09-22 22:26:00,1.90062,1.90073,1.90062,1.90073,34100000.0
2006-09-22 22:27:00,1.90066,1.90068,1.90055,1.90068,33950000.0
2006-09-22 22:28:00,1.90075,1.90075,1.90065,1.9007,106499999.0
2006-09-22 22:29:00,1.9007,1.90078,1.90063,1.90065,209199999.0
2006-09-22 22:30:00,1.90073,1.90089,1.90073,1.90083,55100000.0
2006-09-22 22:31:00,1.90088,1.90093,1.90088,1.90088,66500000.0
2006-09-22 22:32:00,1.90085,1.90093,1.90081,1.90093,186400002.0
2006-09-22 22:33:00,1.90094,1.901,1.90091,1.90095,173599998.0
2006-09-22 22:34:00,1.90085,1.9009,1.90077,1.9008,130800002.0
2006-09-22 22:35:00,1.90086,1.90097,1.90086,1.90088,78699999.0
2006-09-22 22:36:00,1.9009,1.90099,1.90087,1.90087,28899999.0
2006-09-22 22:37:00,1.90095,1.90106,1.90084,1.90106,97000000.0
2006-09-22 22:38:00,1.90107,1.9012,1.90107,1.90113,65100001.0
2006-09-22 22:39:00,1.9011,1.9011,1.9011,1.9011,45200000.0
2006-09-22 22:40:00,1.90108,1.90108,1.901,1.90102,87499998.0
2006-09-22 22:41:00,1.90084,1.90111,1.90066,1.90082,153649997.0
2006-09-22 22:42:00,1.90069,1.90069,1.90061,1.90067,60000001.0
2006-09-22 22:43:00,1.90055,1.90055,1.9004,1.9004,80600000.0
2006-09-22 22:44:00,1.90042,1.90052,1.90039,1.90043,121599999.0
2006-09-22 22:45:00,1.90037,1.90044,1.90027,1.90027,132300002.0
2006-09-22 22:46:00,1.90013,1.90023,1.9001,1.90012,44000000.0
2006-09-22 22:47:00,1.90012,1.90012,1.89987,1.90005,85500001.0
2006-09-22 22:48:00,1.90002,1.90009,1.89994,1.89994,52000000.0
2006-09-22 22:49:00,1.89981,1.89981,1.89964,1.89978,46600000.0
2006-09-22 22:50:00,1.89999,1.89999,1.89971,1.89983,76399999.0
2006-09-22 22:51:00,1.89965,1.89965,1.89956,1.89961,59400000.0
2006-09-22 22:52:00,1.89974,1.89988,1.89965,1.89988,35800000.0
2006-09-22 22:53:00,1.89996,1.90006,1.89982,1.90003,68300000.0
2006-09-22 22:54:00,1.89997,1.89997,1.89968,1.89968,108200001.0
2006-09-22 22:55:00,1.89968,1.89978,1.89968,1.89978,23700000.0
2006-09-22 22:56:00,1.89975,1.89975,1.8997,1.8997,50100000.0
2006-09-22 22:57:00,1.89973,1.89987,1.89973,1.89987,12900000.0
2006-09-22 22:58:00,1.89979,1.90002,1.89979,1.89992,81200000.0
2006-09-22 22:59:00,1.8998,1.89981,1.89939,1.8994,101900001.0
2006-09-25 00:03:00,1.9007,1.9007,1.9006,1.9006,38800000.0
2006-09-25 00:07:00,1.9005,1.9006,1.9005,1.9006,38800000.0
2006-09-25 00:11:00,1.9007,1.9007,1.9006,1.9006,38800000.0
2006-09-25 00:12:00,1.901,1.901,1.9006,1.9006,38800000.0
2006-09-25 00:13:00,1.9007,1.9008,1.9006,1.9008,38800000.0
2006-09-25 00:14:00,1.9009,1.9009,1.9008,1.9009,38800000.0
2006-09-25 00:16:00,1.9008,1.9008,1.9008,1.9008,38800000.0
2006-09-25 00:17:00,1.9007,1.9009,1.9007,1.9009,38800000.0
2006-09-25 00:18:00,1.9008,1.9008,1.9007,1.9007,38800000.0
2006-09-25 00:19:00,1.9006,1.9007,1.9006,1.9007,38800000.0
2006-09-25 00:20:00,1.9006,1.9006,1.9006,1.9006,38800000.0
2006-09-25 00:22:00,1.9007,1.9007,1.9007,1.9007,38800000.0
2006-09-25 00:25:00,1.9006,1.9006,1.9006,1.9006,38800000.0
2006-09-25 00:26:00,1.9005,1.9006,1.9005,1.9005,38800000.0
2006-09-25 00:28:00,1.9006,1.9006,1.9005,1.9005,38800000.0
2006-09-25 00:29:00,1.9006,1.9006,1.9006,1.9006,38800000.0
2006-09-25 00:30:00,1.9005,1.9005,1.9005,1.9005,38800000.0
2006-09-25 00:31:00,1.9006,1.9006,1.9006,1.9006,38800000.0
2006-09-25 00:34:00,1.9008,1.9008,1.9008,1.9008,38800000.0
2006-09-25 00:35:00,1.9007,1.9007,1.9007,1.9007,38800000.0
2006-09-25 00:36:00,1.9006,1.9006,1.9006,1.9006,38800000.0
2006-09-25 00:39:00,1.9007,1.9008,1.9007,1.9008,38800000.0
2006-09-25 00:40:00,1.9007,1.9007,1.9006,1.9007,38800000.0
2006-09-25 00:41:00,1.9008,1.9008,1.9008,1.9008,38800000.0
2006-09-25 00:46:00,1.9009,1.9009,1.9008,1.9008,38800000.0
2006-09-25 00:47:00,1.9007,1.9007,1.9007,1.9007,38800000.0
2006-09-25 00:48:00,1.9009,1.9009,1.9007,1.9007,38800000.0
2006-09-25 00:50:00,1.9006,1.9006,1.9006,1.9006,38800000.0
2006-09-25 00:51:00,1.9007,1.9008,1.9007,1.9007,38800000.0
2006-09-25 00:54:00,1.9008,1.9008,1.9008,1.9008,38800000.0
2006-09-25 00:55:00,1.9007,1.9007,1.9006,1.9006,38800000.0
2006-09-25 00:56:00,1.9007,1.9007,1.9007,1.9007,38800000.0
2006-09-25 00:58:00,1.9008,1.9008,1.9007,1.9007,38800000.0
2006-09-25 00:59:00,1.901,1.901,1.901,1.901,38800000.0
2006-09-25 01:00:00,1.9011,1.9013,1.9011,1.9011,38800000.0
2006-09-25 01:02:00,1.9012,1.9013,1.9012,1.9013,38800000.0
2006-09-25 01:03:00,1.9012,1.9012,1.9012,1.9012,38800000.0
2006-09-25 01:06:00,1.9013,1.9013,1.9013,1.9013,38800000.0
2006-09-25 01:11:00,1.9014,1.9014,1.9013,1.9013,38800000.0
2006-09-25 01:12:00,1.9014,1.9015,1.9014,1.9015,38800000.0
2006-09-25 01:13:00,1.9016,1.9016,1.9015,1.9016,38800000.0
2006-09-25 01:14:00,1.9015,1.9015,1.9013,1.9013,38800000.0
2006-09-25 01:15:00,1.9014,1.9014,1.9014,1.9014,38800000.0
2006-09-25 01:16:00,1.9013,1.9013,1.9013,1.9013,38800000.0
2006-09-25 01:17:00,1.9012,1.9012,1.9011,1.9011,38800000.0
2006-09-25 01:22:00,1.901,1.901,1.901,1.901,38800000.0
2006-09-25 01:23:00,1.9009,1.9012,1.9009,1.9012,38800000.0
2006-09-25 01:24:00,1.9011,1.9012,1.9011,1.9012,38800000.0
2006-09-25 01:25:00,1.9011,1.9011,1.901,1.901,38800000.0
2006-09-25 01:26:00,1.9009,1.9009,1.9008,1.9008,38800000.0
2006-09-25 01:27:00,1.9009,1.9009,1.9009,1.9009,38800000.0
2006-09-25 01:28:00,1.9008,1.9009,1.9008,1.9008,38800000.0
2006-09-25 01:31:00,1.9009,1.9009,1.9008,1.9008,38800000.0
2006-09-25 01:34:00,1.9009,1.9009,1.9009,1.9009,38800000.0
2006-09-25 01:35:00,1.901,1.901,1.9009,1.9009,38800000.0
2006-09-25 01:36:00,1.901,1.9011,1.901,1.9011,38800000.0
2006-09-25 01:38:00,1.9012,1.9012,1.9011,1.9011,38800000.0
2006-09-25 01:41:00,1.9012,1.9012,1.9012,1.9012,38800000.0
2006-09-25 01:42:00,1.9011,1.9011,1.901,1.901,38800000.0
2006-09-25 01:43:00,1.9011,1.9011,1.9009,1.9009,38800000.0
2006-09-25 01:44:00,1.9008,1.9009,1.9008,1.9009,38800000.0
2006-09-25 01:45:00,1.9008,1.9009,1.9008,1.9009,38800000.0
2006-09-25 01:46:00,1.9008,1.9009,1.9006,1.9006,38800000.0
2006-09-25 01:47:00,1.9005,1.9008,1.9005,1.9007,38800000.0
2006-09-25 01:48:00,1.9008,1.9009,1.9007,1.9007,38800000.0
2006-09-25 01:49:00,1.9008,1.9008,1.9008,1.9008,38800000.0
2006-09-25 01:52:00,1.9007,1.9007,1.9007,1.9007,38800000.0
2006-09-25 01:53:00,1.9008,1.9008,1.9008,1.9008,38800000.0
2006-09-25 01:55:00,1.9009,1.9009,1.9008,1.9009,38800000.0
2006-09-25 01:58:00,1.901,1.901,1.9009,1.9009,38800000.0
2006-09-25 01:59:00,1.9011,1.9011,1.901,1.9011,38800000.0
2006-09-25 02:00:00,1.901,1.901,1.9008,1.9008,38800000.0
2006-09-25 02:01:00,1.9007,1.90072,1.9007,1.9007,77899998.0
2006-09-25 02:02:00,1.90077,1.90081,1.90069,1.90069,51500000.0
2006-09-25 02:03:00,1.90073,1.90075,1.9007,1.90075,85400000.0
2006-09-25 02:04:00,1.90061,1.90061,1.9005,1.9005,57999999.0
2006-09-25 02:05:00,1.90049,1.90059,1.90042,1.90059,50900000.0
2006-09-25 02:06:00,1.9006,1.9006,1.90042,1.90053,34100000.0
2006-09-25 02:07:00,1.90058,1.90062,1.90058,1.90062,23500000.0
2006-09-25 02:08:00,1.90055,1.90059,1.90032,1.90047,60500000.0
2006-09-25 02:09:00,1.90047,1.90061,1.9004,1.90053,106100000.0
2006-09-25 02:10:00,1.90048,1.90061,1.90035,1.90043,71799998.0
2006-09-25 02:11:00,1.90068,1.90068,1.90055,1.90065,18900000.0
2006-09-25 02:12:00,1.90058,1.90062,1.90054,1.90054,69899998.0
2006-09-25 02:13:00,1.90057,1.90057,1.90046,1.90051,74000001.0
2006-09-25 02:14:00,1.90051,1.90051,1.90022,1.90022,71699999.0
2006-09-25 02:15:00,1.90015,1.90015,1.89984,1.89993,90500002.0
2006-09-25 02:16:00,1.89997,1.89997,1.89979,1.89986,100100001.0
2006-09-25 02:17:00,1.89982,1.89982,1.89971,1.89971,28100000.0
2006-09-25 02:18:00,1.89973,1.8999,1.89973,1.89985,55100000.0
2006-09-25 02:19:00,1.8998,1.89992,1.89979,1.89992,103600002.0
2006-09-25 02:20:00,1.8997,1.89991,1.89962,1.89983,64600000.0
2006-09-25 02:21:00,1.8999,1.89995,1.89985,1.89995,64200001.0
2006-09-25 02:22:00,1.89987,1.90004,1.89987,1.89997,54600001.0
2006-09-25 02:23:00,1.89996,1.89997,1.8999,1.89997,36600000.0
2006-09-25 02:24:00,1.90001,1.90007,1.90001,1.90005,40200000.0
2006-09-25 02:25:00,1.89983,1.90002,1.89983,1.89988,73600001.0
2006-09-25 02:26:00,1.89973,1.9,1.89952,1.89985,96500001.0
2006-09-25 02:27:00,1.90007,1.90024,1.90007,1.90017,89300001.0
2006-09-25 02:28:00,1.90005,1.90015,1.90005,1.90015,9700000.0
2006-09-25 02:29:00,1.90015,1.90015,1.89984,1.90001,95599999.0
2006-09-25 02:30:00,1.90012,1.90019,1.90012,1.90018,29300000.0
2006-09-25 02:31:00,1.90017,1.9002,1.89993,1.89993,37500000.0
2006-09-25 02:32:00,1.90018,1.90021,1.90013,1.90013,69399999.0
2006-09-25 02:33:00,1.90015,1.90015,1.90003,1.90003,28600000.0
2006-09-25 02:34:00,1.90007,1.90015,1.90007,1.90008,45200000.0
2006-09-25 02:35:00,1.89988,1.8999,1.89988,1.8999,15100000.0
2006-09-25 02:36:00,1.89992,1.90002,1.89991,1.89998,56800000.0
2006-09-25 02:37:00,1.90007,1.90007,1.90005,1.90005,11900000.0
2006-09-25 02:38:00,1.89995,1.89995,1.89976,1.89991,90500001.0
2006-09-25 02:39:00,1.90007,1.90013,1.90004,1.90008,54099999.0
2006-09-25 02:40:00,1.9,1.9,1.9,1.9,68600000.0
2006-09-25 02:41:00,1.89995,1.90004,1.89989,1.89993,68550000.0
2006-09-25 02:42:00,1.89974,1.89984,1.89972,1.89984,53000000.0
2006-09-25 02:43:00,1.89992,1.89996,1.89974,1.89974,54000000.0
2006-09-25 02:44:00,1.89975,1.89999,1.89975,1.89994,91999999.0
2006-09-25 02:45:00,1.8999,1.89992,1.89979,1.89985,41800000.0
2006-09-25 02:46:00,1.89988,1.90007,1.89988,1.90007,71899998.0
2006-09-25 02:47:00,1.90017,1.90028,1.90017,1.90025,43799999.0
2006-09-25 02:48:00,1.90021,1.90029,1.9001,1.90029,37500000.0
2006-09-25 02:49:00,1.9002,1.90025,1.9002,1.9002,22400000.0
2006-09-25 02:50:00,1.90021,1.90031,1.90021,1.90026,93799999.0
2006-09-25 02:51:00,1.9002,1.90031,1.9002,1.90028,43700000.0
2006-09-25 02:52:00,1.90018,1.90018,1.9001,1.90015,68999999.0
2006-09-25 02:53:00,1.9002,1.90032,1.9002,1.90032,22800000.0
2006-09-25 02:54:00,1.90035,1.90038,1.9003,1.90035,78800000.0
2006-09-25 02:55:00,1.90031,1.90038,1.90013,1.9002,77800002.0
2006-09-25 02:56:00,1.90028,1.90038,1.90027,1.90037,45500000.0
2006-09-25 02:57:00,1.9004,1.90049,1.9004,1.90046,58900000.0
2006-09-25 02:58:00,1.9004,1.9004,1.90003,1.90015,77400000.0
2006-09-25 02:59:00,1.90015,1.90015,1.90005,1.90005,33900000.0
2006-09-25 03:00:00,1.90007,1.90007,1.89999,1.90001,80299999.0
2006-09-25 03:01:00,1.90001,1.90009,1.89994,1.90007,35200000.0
2006-09-25 03:02:00,1.90003,1.9001,1.90003,1.90008,27500000.0
2006-09-25 03:03:00,1.9001,1.90028,1.9001,1.90023,49599999.0
2006-09-25 03:04:00,1.90022,1.90022,1.90012,1.90021,59900001.0
2006-09-25 03:05:00,1.90018,1.90027,1.90018,1.90027,29100000.0
2006-09-25 03:06:00,1.90008,1.90033,1.89997,1.90023,148100002.0
2006-09-25 03:07:00,1.90034,1.90048,1.90034,1.90042,22800000.0
2006-09-25 03:08:00,1.90039,1.90052,1.90039,1.90052,14200000.0
2006-09-25 03:09:00,1.90048,1.90048,1.90027,1.90034,16350000.0
2006-09-25 03:10:00,1.90038,1.90041,1.90032,1.90032,58900000.0
2006-09-25 03:11:00,1.90023,1.90023,1.90006,1.9001,24500000.0
2006-09-25 03:12:00,1.90028,1.90046,1.90028,1.90038,16500000.0
2006-09-25 03:13:00,1.90019,1.90031,1.90003,1.90022,73899998.0
2006-09-25 03:14:00,1.90047,1.90053,1.90045,1.90053,43299999.0
2006-09-25 03:15:00,1.90061,1.90061,1.90054,1.90054,22000000.0
2006-09-25 03:16:00,1.90063,1.90063,1.90054,1.90057,20000000.0
2006-09-25 03:17:00,1.90048,1.90058,1.90045,1.90057,92500000.0
2006-09-25 03:18:00,1.90045,1.90057,1.90036,1.90052,79800001.0
2006-09-25 03:19:00,1.90045,1.9005,1.90045,1.9005,48300000.0
2006-09-25 03:20:00,1.90047,1.90047,1.90038,1.90038,41200000.0
2006-09-25 03:21:00,1.90026,1.90043,1.90015,1.90026,33300000.0
2006-09-25 03:22:00,1.90035,1.90051,1.90035,1.90043,23100000.0
2006-09-25 03:23:00,1.90045,1.90045,1.90042,1.90042,25399999.0
2006-09-25 03:24:00,1.90054,1.90061,1.90054,1.90061,34099998.0
2006-09-25 03:25:00,1.90064,1.90085,1.90064,1.90085,59800000.0
2006-09-25 03:26:00,1.90084,1.90097,1.90081,1.90091,27800000.0
2006-09-25 03:27:00,1.90101,1.90109,1.90101,1.90109,15300000.0
2006-09-25 03:28:00,1.90114,1.90146,1.90114,1.90146,74099999.0
2006-09-25 03:29:00,1.90134,1.90134,1.90121,1.90121,3100000.0
2006-09-25 03:30:00,1.90115,1.90115,1.9011,1.9011,14700000.0
2006-09-25 03:31:00,1.90107,1.90111,1.90099,1.90107,68300001.0
2006-09-25 03:32:00,1.90125,1.90146,1.90125,1.90146,33899999.0
2006-09-25 03:33:00,1.90145,1.90166,1.90135,1.90159,49200000.0
2006-09-25 03:34:00,1.90166,1.90166,1.90159,1.90159,5500000.0
2006-09-25 03:35:00,1.90155,1.90155,1.90146,1.90153,66499999.0
2006-09-25 03:36:00,1.90148,1.90161,1.90148,1.90152,21700000.0
2006-09-25 03:37:00,1.90155,1.90155,1.9015,1.9015,5400000.0
2006-09-25 03:38:00,1.9015,1.90158,1.90145,1.90145,54300000.0
2006-09-25 03:39:00,1.9015,1.90155,1.9015,1.9015,97200001.0
2006-09-25 03:40:00,1.90145,1.90153,1.90129,1.9015,92500000.0
2006-09-25 03:41:00,1.90147,1.90147,1.90141,1.90146,19100000.0
2006-09-25 03:42:00,1.90145,1.90159,1.90145,1.90152,68399999.0
2006-09-25 03:43:00,1.90142,1.90158,1.90142,1.90158,51200000.0
2006-09-25 03:44:00,1.90157,1.90163,1.90157,1.90163,6100000.0
2006-09-25 03:45:00,1.90168,1.90175,1.90168,1.90175,51299999.0
2006-09-25 03:46:00,1.90158,1.90166,1.90151,1.90159,58800001.0
2006-09-25 03:47:00,1.90155,1.90165,1.90148,1.90161,85099997.0
2006-09-25 03:48:00,1.90149,1.9017,1.90146,1.90167,31800000.0
2006-09-25 03:49:00,1.90169,1.90169,1.9016,1.90168,58700000.0
2006-09-25 03:50:00,1.90164,1.90164,1.90164,1.90164,16300000.0
2006-09-25 03:51:00,1.9016,1.90165,1.9016,1.9016,46900000.0
2006-09-25 03:52:00,1.90165,1.90165,1.9016,1.90165,33500000.0
2006-09-25 03:53:00,1.90161,1.90173,1.90161,1.90173,73900000.0
2006-09-25 03:54:00,1.90172,1.90172,1.90158,1.90164,43600001.0
2006-09-25 03:55:00,1.90172,1.90182,1.90172,1.90182,15100000.0
2006-09-25 03:56:00,1.90165,1.90165,1.90142,1.90153,37100000.0
2006-09-25 03:57:00,1.90163,1.90196,1.90163,1.90192,55799999.0
2006-09-25 03:58:00,1.90197,1.90216,1.90197,1.90212,77200001.0
2006-09-25 03:59:00,1.90219,1.90265,1.90219,1.90252,48650000.0
2006-09-25 04:00:00,1.90257,1.9027,1.90257,1.90266,114500001.0
2006-09-25 04:01:00,1.90261,1.90266,1.90249,1.90259,50899999.0
2006-09-25 04:02:00,1.90255,1.90255,1.90243,1.90248,43200000.0
2006-09-25 04:03:00,1.90252,1.90258,1.90252,1.90258,20800000.0
2006-09-25 04:04:00,1.90267,1.90292,1.90267,1.90274,36000000.0
2006-09-25 04:05:00,1.9027,1.90273,1.90262,1.90268,48700000.0
2006-09-25 04:06:00,1.90247,1.90267,1.90247,1.90265,90199999.0
2006-09-25 04:07:00,1.90268,1.90268,1.90251,1.90251,82699999.0
2006-09-25 04:08:00,1.90271,1.90329,1.90271,1.90329,52400000.0
2006-09-25 04:09:00,1.90338,1.90342,1.90322,1.90322,67199999.0
2006-09-25 04:10:00,1.90315,1.9032,1.90315,1.9032,9300000.0
2006-09-25 04:11:00,1.90322,1.90322,1.90311,1.90311,38500000.0
2006-09-25 04:12:00,1.9032,1.90327,1.90313,1.90313,53200000.0
2006-09-25 04:13:00,1.90318,1.90329,1.90315,1.90315,103600001.0
2006-09-25 04:14:00,1.90319,1.90322,1.90309,1.90309,92299999.0
2006-09-25 04:15:00,1.90305,1.90305,1.90293,1.90303,39800000.0
2006-09-25 04:16:00,1.90298,1.90298,1.90275,1.90275,106299998.0
2006-09-25 04:17:00,1.90278,1.9028,1.90264,1.90269,64800000.0
2006-09-25 04:18:00,1.90277,1.90283,1.90277,1.90282,36599999.0
2006-09-25 04:19:00,1.90281,1.90282,1.90265,1.90265,47400000.0
2006-09-25 04:20:00,1.90272,1.90289,1.90245,1.90259,51600000.0
2006-09-25 04:21:00,1.90267,1.90273,1.90266,1.90266,49199999.0
2006-09-25 04:22:00,1.90258,1.90265,1.90255,1.90265,35200000.0
2006-09-25 04:23:00,1.90263,1.90263,1.90252,1.90252,27500000.0
2006-09-25 04:24:00,1.90263,1.90265,1.9026,1.9026,85800000.0
2006-09-25 04:25:00,1.90253,1.90257,1.90253,1.90257,12000000.0
2006-09-25 04:26:00,1.90265,1.90265,1.90255,1.9026,34100000.0
2006-09-25 04:27:00,1.90265,1.90265,1.90258,1.90265,83500000.0
2006-09-25 04:28:00,1.90258,1.90272,1.90255,1.90272,118099999.0
2006-09-25 04:29:00,1.90273,1.90282,1.90271,1.90277,102399999.0
2006-09-25 04:30:00,1.90262,1.90271,1.90262,1.90267,42900000.0
2006-09-25 04:31:00,1.90272,1.90279,1.90265,1.90273,34300000.0
2006-09-25 04:32:00,1.90268,1.90281,1.90262,1.90281,58049999.0
2006-09-25 04:33:00,1.90283,1.90293,1.9027,1.9027,110999999.0
2006-09-25 04:34:00,1.90284,1.90286,1.90284,1.90286,11500000.0
2006-09-25 04:35:00,1.90291,1.90306,1.90291,1.90299,41400000.0
2006-09-25 04:36:00,1.90287,1.90309,1.90287,1.90297,61700000.0
2006-09-25 04:37:00,1.90292,1.90292,1.90265,1.90265,35700000.0
2006-09-25 04:38:00,1.90272,1.90281,1.90268,1.9027,21700000.0
2006-09-25 04:39:00,1.90265,1.90265,1.9026,1.9026,11600000.0
2006-09-25 04:40:00,1.90265,1.90265,1.90252,1.90252,15100000.0
2006-09-25 04:41:00,1.9025,1.90255,1.9025,1.90255,37100000.0
2006-09-25 04:42:00,1.9025,1.90261,1.90238,1.90244,49500001.0
2006-09-25 04:43:00,1.90247,1.9027,1.90247,1.9027,88799999.0
2006-09-25 04:44:00,1.90265,1.90266,1.90256,1.90262,30800000.0
2006-09-25 04:45:00,1.90268,1.90268,1.9025,1.90257,53900001.0
2006-09-25 04:46:00,1.90255,1.90262,1.9025,1.90253,70600000.0
2006-09-25 04:47:00,1.90258,1.90263,1.90252,1.90252,65800002.0
2006-09-25 04:48:00,1.9026,1.9027,1.9026,1.9027,23600000.0
2006-09-25 04:49:00,1.90266,1.90268,1.90265,1.90268,28700000.0
2006-09-25 04:50:00,1.90262,1.90262,1.90246,1.90246,25400000.0
2006-09-25 04:51:00,1.9026,1.90293,1.9026,1.90289,68900000.0
2006-09-25 04:52:00,1.90297,1.90316,1.90294,1.90294,68999998.0
2006-09-25 04:53:00,1.90292,1.90296,1.90292,1.90296,15200000.0
2006-09-25 04:54:00,1.90304,1.90311,1.90304,1.90311,19200000.0
2006-09-25 04:55:00,1.90317,1.90325,1.90305,1.90305,29100000.0
2006-09-25 04:56:00,1.90308,1.90309,1.90298,1.90298,34200000.0
2006-09-25 04:57:00,1.90301,1.90303,1.90296,1.90297,105200001.0
2006-09-25 04:58:00,1.90285,1.90298,1.90285,1.9029,67300000.0
2006-09-25 04:59:00,1.90282,1.90288,1.90258,1.90283,91400001.0
2006-09-25 05:00:00,1.90292,1.90292,1.90274,1.90274,17500000.0
2006-09-25 05:01:00,1.90273,1.90278,1.90273,1.90278,29400000.0
2006-09-25 05:02:00,1.90272,1.90272,1.9026,1.90265,47200000.0
2006-09-25 05:03:00,1.90263,1.90264,1.90263,1.90264,23100000.0
2006-09-25 05:04:00,1.90267,1.90268,1.90265,1.90268,12000000.0
2006-09-25 05:05:00,1.90272,1.90272,1.90256,1.90267,117399997.0
2006-09-25 05:06:00,1.90266,1.90278,1.90263,1.9027,69399999.0
2006-09-25 05:07:00,1.90267,1.90267,1.90252,1.9026,112600001.0
2006-09-25 05:08:00,1.90253,1.90261,1.90249,1.90261,65400000.0
2006-09-25 05:09:00,1.90263,1.90265,1.9026,1.9026,37200001.0
2006-09-25 05:10:00,1.90265,1.90265,1.90265,1.90265,2000000.0
2006-09-25 05:11:00,1.90247,1.90257,1.90234,1.90251,135300002.0
2006-09-25 05:12:00,1.90263,1.90263,1.90253,1.90262,78600002.0
2006-09-25 05:13:00,1.90247,1.90256,1.90225,1.90225,99999999.0
2006-09-25 05:14:00,1.90258,1.90265,1.90258,1.9026,62100000.0
2006-09-25 05:15:00,1.90261,1.90261,1.90234,1.9024,55800000.0
2006-09-25 05:16:00,1.9026,1.90275,1.90259,1.90275,46700002.0
2006-09-25 05:17:00,1.90289,1.90293,1.90285,1.90288,43200000.0
2006-09-25 05:18:00,1.9029,1.90302,1.9029,1.90302,44500000.0
2006-09-25 05:19:00,1.90298,1.90309,1.90298,1.90304,34800000.0
2006-09-25 05:20:00,1.903,1.90316,1.903,1.90316,62899999.0
2006-09-25 05:21:00,1.90322,1.90337,1.90322,1.9033,95100001.0
2006-09-25 05:22:00,1.90333,1.90333,1.90325,1.90326,108099999.0
2006-09-25 05:23:00,1.90326,1.90326,1.90326,1.90326,18900000.0
2006-09-25 05:24:00,1.90325,1.9033,1.90325,1.9033,38700002.0
2006-09-25 05:25:00,1.90328,1.9034,1.90326,1.9034,46500000.0
2006-09-25 05:26:00,1.9034,1.90345,1.90338,1.90342,37500000.0
2006-09-25 05:27:00,1.90336,1.90339,1.90336,1.90339,13200000.0
2006-09-25 05:28:00,1.90335,1.90335,1.90328,1.90328,39000000.0
2006-09-25 05:29:00,1.90332,1.90337,1.90329,1.90337,20400000.0
2006-09-25 05:30:00,1.90325,1.90343,1.90323,1.9033,81300001.0
2006-09-25 05:31:00,1.9034,1.9034,1.90335,1.90335,35000000.0
2006-09-25 05:32:00,1.90338,1.90339,1.90334,1.90339,50700000.0
2006-09-25 05:33:00,1.90342,1.90342,1.90335,1.9034,44200000.0
2006-09-25 05:34:00,1.90338,1.90344,1.90302,1.90343,86299999.0
2006-09-25 05:35:00,1.9034,1.90342,1.90316,1.90332,129099998.0
2006-09-25 05:36:00,1.9034,1.90345,1.9034,1.90345,22500000.0
2006-09-25 05:37:00,1.90336,1.90337,1.90327,1.90327,52400000.0
2006-09-25 05:38:00,1.90341,1.90341,1.90339,1.90339,8800000.0
2006-09-25 05:39:00,1.9034,1.9034,1.90337,1.90337,21400000.0
2006-09-25 05:40:00,1.90342,1.90342,1.90318,1.90323,116999998.0
2006-09-25 05:41:00,1.90316,1.90316,1.90305,1.90305,21200000.0
2006-09-25 05:42:00,1.90315,1.90315,1.90298,1.903,11200000.0
2006-09-25 05:43:00,1.90307,1.90319,1.90307,1.90313,35400001.0
2006-09-25 05:44:00,1.90314,1.90314,1.903,1.903,17100000.0
2006-09-25 05:45:00,1.90315,1.90325,1.90284,1.90288,47150000.0
2006-09-25 05:46:00,1.90299,1.90306,1.90299,1.90306,20900000.0
2006-09-25 05:47:00,1.9031,1.90323,1.9031,1.90323,55400000.0
2006-09-25 05:48:00,1.90322,1.90322,1.90305,1.90308,15400000.0
2006-09-25 05:49:00,1.90294,1.90307,1.90294,1.90307,51000000.0
2006-09-25 05:50:00,1.90317,1.90317,1.90317,1.90317,12900000.0
2006-09-25 05:51:00,1.90312,1.90322,1.90312,1.90313,45499999.0
2006-09-25 05:52:00,1.9031,1.90315,1.9031,1.90315,31600000.0
2006-09-25 05:53:00,1.90288,1.90321,1.90282,1.90308,76200000.0
2006-09-25 05:54:00,1.90323,1.90326,1.90307,1.90324,51100000.0
2006-09-25 05:55:00,1.90322,1.90329,1.90321,1.90321,41000000.0
2006-09-25 05:56:00,1.90317,1.9033,1.90317,1.90327,57299999.0
2006-09-25 05:57:00,1.90337,1.90339,1.90324,1.90333,62600001.0
2006-09-25 05:58:00,1.9033,1.9033,1.90313,1.90319,82500001.0
2006-09-25 05:59:00,1.9032,1.90339,1.9032,1.9033,41300000.0
2006-09-25 06:00:00,1.9034,1.90355,1.9034,1.90347,74000001.0
2006-09-25 06:01:00,1.90352,1.90352,1.90341,1.90345,47599998.0
2006-09-25 06:02:00,1.90348,1.90348,1.90339,1.90342,35199999.0
2006-09-25 06:03:00,1.90347,1.90347,1.90337,1.90347,67700000.0
2006-09-25 06:04:00,1.9035,1.90359,1.9035,1.90354,56300000.0
2006-09-25 06:05:00,1.90343,1.9035,1.90332,1.90335,36300000.0
2006-09-25 06:06:00,1.90327,1.90343,1.90327,1.90339,38600000.0
2006-09-25 06:07:00,1.9034,1.90345,1.90335,1.9034,55400001.0
2006-09-25 06:08:00,1.9034,1.90345,1.9034,1.90345,5400000.0
2006-09-25 06:09:00,1.90343,1.90356,1.90343,1.90352,93599999.0
2006-09-25 06:10:00,1.90356,1.90368,1.90356,1.90367,34200000.0
2006-09-25 06:11:00,1.90373,1.90373,1.90365,1.90368,39800000.0
2006-09-25 06:12:00,1.9037,1.90413,1.9037,1.90413,45500001.0
2006-09-25 06:13:00,1.90417,1.9043,1.90417,1.90425,68100001.0
2006-09-25 06:14:00,1.90423,1.90426,1.90421,1.90422,66199999.0
2006-09-25 06:15:00,1.90427,1.90428,1.90394,1.90397,58300000.0
2006-09-25 06:16:00,1.9038,1.90387,1.90375,1.90375,54400000.0
2006-09-25 06:17:00,1.9038,1.90385,1.90375,1.9038,88699999.0
2006-09-25 06:18:00,1.9037,1.90398,1.90365,1.90398,80400000.0
2006-09-25 06:19:00,1.90392,1.90398,1.90367,1.90387,70900001.0
2006-09-25 06:20:00,1.90379,1.9039,1.90374,1.90374,64799999.0
2006-09-25 06:21:00,1.90372,1.90389,1.90372,1.9038,75800002.0
2006-09-25 06:22:00,1.90377,1.90392,1.90375,1.90392,105000000.0
2006-09-25 06:23:00,1.90398,1.90398,1.90387,1.9039,36900000.0
2006-09-25 06:24:00,1.90392,1.90399,1.90386,1.90392,87200000.0
2006-09-25 06:25:00,1.90405,1.90411,1.90403,1.90411,14700000.0
2006-09-25 06:26:00,1.90435,1.90445,1.90425,1.90439,93299999.0
2006-09-25 06:27:00,1.90442,1.9045,1.90441,1.9045,47299999.0
2006-09-25 06:28:00,1.90443,1.90443,1.90418,1.90418,18200000.0
2006-09-25 06:29:00,1.90416,1.90425,1.90412,1.90425,42999999.0
2006-09-25 06:30:00,1.90425,1.90436,1.90425,1.90436,60400000.0
2006-09-25 06:31:00,1.90428,1.90434,1.90422,1.90434,84499999.0
2006-09-25 06:32:00,1.9043,1.9043,1.90428,1.9043,69900002.0
2006-09-25 06:33:00,1.90434,1.90452,1.90434,1.90452,58000001.0
2006-09-25 06:34:00,1.90446,1.90462,1.90446,1.90461,112400002.0
2006-09-25 06:35:00,1.90471,1.90471,1.90458,1.90458,89500000.0
2006-09-25 06:36:00,1.9046,1.9046,1.90439,1.90447,49100000.0
2006-09-25 06:37:00,1.90454,1.90466,1.90452,1.90452,63000000.0
2006-09-25 06:38:00,1.90445,1.90453,1.90445,1.90452,59200000.0
2006-09-25 06:39:00,1.90445,1.90452,1.90443,1.90448,22000000.0
2006-09-25 06:40:00,1.90445,1.90445,1.90433,1.90442,60600001.0
2006-09-25 06:41:00,1.90443,1.90443,1.90432,1.90436,41900000.0
2006-09-25 06:42:00,1.90431,1.90438,1.90431,1.90438,33300000.0
2006-09-25 06:43:00,1.90445,1.90445,1.9044,1.9044,15900000.0
2006-09-25 06:44:00,1.90443,1.90455,1.90436,1.90455,30200000.0
2006-09-25 06:45:00,1.90443,1.90446,1.90434,1.90434,60200001.0
2006-09-25 06:46:00,1.90445,1.90466,1.90445,1.90463,30499999.0
2006-09-25 06:47:00,1.90462,1.90472,1.90458,1.90458,76400000.0
2006-09-25 06:48:00,1.90465,1.90465,1.90455,1.90465,48699999.0
2006-09-25 06:49:00,1.90455,1.90455,1.90455,1.90455,9300000.0
2006-09-25 06:50:00,1.90455,1.90455,1.90452,1.90455,54999998.0
2006-09-25 06:51:00,1.90457,1.90463,1.90449,1.90452,43100000.0
2006-09-25 06:52:00,1.9045,1.90455,1.90425,1.90425,23500000.0
2006-09-25 06:53:00,1.90448,1.90448,1.90434,1.90434,31300001.0
2006-09-25 06:54:00,1.9044,1.90461,1.90439,1.90461,54700000.0
2006-09-25 06:55:00,1.9046,1.9046,1.9046,1.9046,14500000.0
2006-09-25 06:56:00,1.90455,1.90465,1.90455,1.90465,25900000.0
2006-09-25 06:57:00,1.90458,1.90463,1.9045,1.90463,27800000.0
2006-09-25 06:58:00,1.90455,1.90458,1.9045,1.90451,28500000.0
2006-09-25 06:59:00,1.9046,1.90463,1.9045,1.9045,35000000.0
2006-09-25 07:00:00,1.90462,1.90462,1.90453,1.90455,27000000.0
2006-09-25 07:01:00,1.90457,1.90463,1.90448,1.90454,50300000.0
2006-09-25 07:02:00,1.90459,1.90459,1.90459,1.90459,12600000.0
2006-09-25 07:03:00,1.9045,1.90459,1.90449,1.90459,71150000.0
2006-09-25 07:04:00,1.90458,1.90458,1.90446,1.90449,65700000.0
2006-09-25 07:05:00,1.90447,1.90455,1.90447,1.9045,15400000.0
2006-09-25 07:06:00,1.90446,1.90446,1.90435,1.90435,11600000.0
2006-09-25 07:07:00,1.90435,1.90436,1.90425,1.90435,79500001.0
2006-09-25 07:08:00,1.90447,1.90452,1.90441,1.90447,97899999.0
2006-09-25 07:09:00,1.90436,1.90436,1.90418,1.90422,17800000.0
2006-09-25 07:10:00,1.90424,1.90431,1.90424,1.90431,500000.0
2006-09-25 07:11:00,1.90423,1.90423,1.90422,1.90422,8600000.0
2006-09-25 07:12:00,1.90423,1.90423,1.9042,1.9042,41199999.0
2006-09-25 07:13:00,1.90418,1.9042,1.90403,1.90415,107800000.0
2006-09-25 07:14:00,1.90415,1.90425,1.90415,1.9042,74000000.0
2006-09-25 07:15:00,1.90427,1.90427,1.90407,1.90424,71600000.0
2006-09-25 07:16:00,1.90428,1.9043,1.90426,1.9043,14600000.0
2006-09-25 07:17:00,1.9044,1.9045,1.90438,1.90445,52900001.0
2006-09-25 07:18:00,1.90438,1.90446,1.90424,1.9044,98400001.0
2006-09-25 07:19:00,1.9045,1.90453,1.90439,1.90439,81900001.0
2006-09-25 07:20:00,1.90441,1.90441,1.90419,1.90434,65900001.0
2006-09-25 07:21:00,1.90428,1.9043,1.9042,1.9042,98799998.0
2006-09-25 07:22:00,1.90413,1.90419,1.90404,1.90412,69400001.0
2006-09-25 07:23:00,1.90419,1.90427,1.90419,1.90422,29200000.0
2006-09-25 07:24:00,1.90417,1.9042,1.90403,1.90403,26400000.0
2006-09-25 07:25:00,1.90397,1.90399,1.90383,1.90396,90499999.0
2006-09-25 07:26:00,1.90398,1.90403,1.90396,1.90397,41100000.0
2006-09-25 07:27:00,1.90385,1.90395,1.90385,1.90395,56399999.0
2006-09-25 07:28:00,1.90396,1.90402,1.90392,1.90402,43300002.0
2006-09-25 07:29:00,1.90403,1.90403,1.90393,1.90396,41400000.0
2006-09-25 07:30:00,1.90408,1.90418,1.90407,1.90416,80800000.0
2006-09-25 07:31:00,1.90415,1.90428,1.90406,1.90406,56900000.0
2006-09-25 07:32:00,1.90401,1.90406,1.90392,1.90392,95900001.0
2006-09-25 07:33:00,1.90403,1.90403,1.9039,1.90396,46999999.0
2006-09-25 07:34:00,1.90392,1.90403,1.90392,1.90392,106100002.0
2006-09-25 07:35:00,1.90395,1.90408,1.90374,1.90383,54300000.0
2006-09-25 07:36:00,1.90392,1.90392,1.90381,1.90381,39300000.0
2006-09-25 07:37:00,1.9038,1.9038,1.9038,1.9038,5600000.0
2006-09-25 07:38:00,1.90375,1.90381,1.90375,1.90381,9600000.0
2006-09-25 07:39:00,1.90377,1.90381,1.90345,1.90345,39000000.0
2006-09-25 07:40:00,1.90341,1.90349,1.90339,1.90348,75499999.0
2006-09-25 07:41:00,1.90355,1.90355,1.9035,1.9035,16700000.0
2006-09-25 07:42:00,1.90322,1.9034,1.90312,1.90332,40499999.0
2006-09-25 07:43:00,1.90361,1.90368,1.9036,1.90368,83300000.0
2006-09-25 07:44:00,1.90372,1.90379,1.90366,1.90373,26600000.0
2006-09-25 07:45:00,1.90368,1.90374,1.90368,1.9037,38200000.0
2006-09-25 07:46:00,1.90372,1.9038,1.90352,1.90375,102699999.0
2006-09-25 07:47:00,1.90373,1.90382,1.90373,1.90382,21700000.0
2006-09-25 07:48:00,1.90353,1.90383,1.90347,1.90372,50000001.0
2006-09-25 07:49:00,1.90375,1.9039,1.90375,1.90389,106600000.0
2006-09-25 07:50:00,1.90392,1.90392,1.90379,1.90385,48699999.0
2006-09-25 07:51:00,1.90392,1.904,1.90392,1.90398,21400000.0
2006-09-25 07:52:00,1.90391,1.90403,1.90391,1.90403,27699999.0
2006-09-25 07:53:00,1.90402,1.90415,1.90394,1.90412,42000000.0
2006-09-25 07:54:00,1.90422,1.90422,1.90412,1.90412,34300001.0
2006-09-25 07:55:00,1.90402,1.90406,1.9039,1.90402,71199999.0
2006-09-25 07:56:00,1.90397,1.90422,1.90394,1.90413,65899999.0
2006-09-25 07:57:00,1.9041,1.9041,1.9041,1.9041,1100000.0
2006-09-25 07:58:00,1.90405,1.90415,1.90405,1.90415,10700000.0
2006-09-25 07:59:00,1.9041,1.90415,1.90405,1.90415,19000000.0
2006-09-25 08:00:00,1.9041,1.90421,1.90406,1.90416,86200000.0
2006-09-25 08:01:00,1.90422,1.90435,1.9041,1.9041,104300000.0
2006-09-25 08:02:00,1.90412,1.90421,1.90412,1.90418,54799999.0
2006-09-25 08:03:00,1.90426,1.9044,1.90426,1.9043,22900000.0
2006-09-25 08:04:00,1.90447,1.90556,1.90447,1.90556,77600000.0
2006-09-25 08:05:00,1.90553,1.90559,1.90536,1.90556,30100000.0
2006-09-25 08:06:00,1.90545,1.90545,1.90543,1.90543,18000000.0
2006-09-25 08:07:00,1.90521,1.90537,1.90521,1.90535,40900000.0
2006-09-25 08:08:00,1.90533,1.90538,1.90528,1.9053,70200000.0
2006-09-25 08:09:00,1.90516,1.90516,1.90502,1.90508,65250000.0
2006-09-25 08:10:00,1.90495,1.90508,1.90488,1.90497,87870000.0
2006-09-25 08:11:00,1.90488,1.90505,1.90488,1.90505,74599999.0
2006-09-25 08:12:00,1.90505,1.90528,1.90505,1.90521,151099998.0
2006-09-25 08:13:00,1.90515,1.90515,1.90504,1.90505,51000002.0
2006-09-25 08:14:00,1.90516,1.90517,1.90505,1.90513,79599998.0
2006-09-25 08:15:00,1.90528,1.90531,1.90521,1.9053,39500000.0
2006-09-25 08:16:00,1.9054,1.9054,1.90528,1.90528,46699999.0
2006-09-25 08:17:00,1.90517,1.90517,1.90505,1.90505,45800001.0
2006-09-25 08:18:00,1.90501,1.90508,1.90498,1.90502,13300000.0
2006-09-25 08:19:00,1.90496,1.90497,1.90477,1.90478,22300000.0
2006-09-25 08:20:00,1.90473,1.90473,1.90457,1.90466,71700001.0
2006-09-25 08:21:00,1.90462,1.90474,1.90462,1.90468,72400000.0
2006-09-25 08:22:00,1.90468,1.90473,1.90466,1.90468,53000000.0
2006-09-25 08:23:00,1.90472,1.90472,1.90468,1.90468,8000000.0
2006-09-25 08:24:00,1.90457,1.90457,1.90441,1.90448,14800000.0
2006-09-25 08:25:00,1.90442,1.90457,1.90442,1.90455,90900002.0
2006-09-25 08:26:00,1.90454,1.90456,1.90442,1.90448,63799999.0
2006-09-25 08:27:00,1.9046,1.90483,1.9046,1.90483,79900001.0
2006-09-25 08:28:00,1.90483,1.905,1.90483,1.90497,83499999.0
2006-09-25 08:29:00,1.90502,1.90522,1.90502,1.9052,98400001.0
2006-09-25 08:30:00,1.90525,1.90532,1.90518,1.90527,152600000.0
2006-09-25 08:31:00,1.90538,1.90568,1.90538,1.90565,52100000.0
2006-09-25 08:32:00,1.90572,1.90591,1.90565,1.90591,79000002.0
2006-09-25 08:33:00,1.90611,1.907,1.90611,1.90697,76300000.0
2006-09-25 08:34:00,1.907,1.90708,1.90646,1.90646,41000000.0
2006-09-25 08:35:00,1.90652,1.90694,1.90652,1.90682,68200000.0
2006-09-25 08:36:00,1.90675,1.90683,1.9067,1.90683,32500000.0
2006-09-25 08:37:00,1.90675,1.90691,1.90673,1.90688,92500000.0
2006-09-25 08:38:00,1.90691,1.90691,1.90684,1.90684,33300000.0
2006-09-25 08:39:00,1.90678,1.9068,1.90666,1.90668,30000000.0
2006-09-25 08:40:00,1.90656,1.90678,1.90656,1.90662,68900001.0
2006-09-25 08:41:00,1.90665,1.90668,1.90653,1.90653,115000002.0
2006-09-25 08:42:00,1.90649,1.90659,1.90645,1.90655,32700000.0
2006-09-25 08:43:00,1.90653,1.90653,1.90637,1.90638,112800000.0
2006-09-25 08:44:00,1.90643,1.90644,1.90643,1.90644,12470000.0
2006-09-25 08:45:00,1.90655,1.90655,1.90637,1.9064,50600001.0
2006-09-25 08:46:00,1.90639,1.90642,1.9062,1.90621,71600000.0
2006-09-25 08:47:00,1.9061,1.90615,1.906,1.90615,57400000.0
2006-09-25 08:48:00,1.90628,1.90638,1.90624,1.90626,31500000.0
2006-09-25 08:49:00,1.90633,1.90639,1.9063,1.90639,46000001.0
2006-09-25 08:50:00,1.90638,1.90649,1.90638,1.90649,74599998.0
2006-09-25 08:51:00,1.90657,1.90657,1.90641,1.90641,102999998.0
2006-09-25 08:52:00,1.90644,1.90644,1.90635,1.90644,89800002.0
2006-09-25 08:53:00,1.90648,1.90658,1.90648,1.90655,27700000.0
2006-09-25 08:54:00,1.90658,1.90658,1.90652,1.90652,30699999.0
2006-09-25 08:55:00,1.90648,1.90652,1.90641,1.90652,31900000.0
2006-09-25 08:56:00,1.9065,1.9065,1.90619,1.90619,49700000.0
2006-09-25 08:57:00,1.90614,1.90614,1.90601,1.90601,12100000.0
2006-09-25 08:58:00,1.90585,1.90593,1.90583,1.90589,65499999.0
2006-09-25 08:59:00,1.906,1.90608,1.90586,1.90586,43100000.0
2006-09-25 09:00:00,1.90577,1.9059,1.90577,1.90584,45900000.0
2006-09-25 09:01:00,1.9059,1.9059,1.90587,1.90588,35000000.0
2006-09-25 09:02:00,1.90595,1.9061,1.90595,1.90606,18700000.0
2006-09-25 09:03:00,1.90608,1.90608,1.90584,1.9059,75700000.0
2006-09-25 09:04:00,1.90565,1.90565,1.90499,1.90499,123400001.0
2006-09-25 09:05:00,1.90502,1.90503,1.90489,1.90494,88400001.0
2006-09-25 09:06:00,1.90507,1.90507,1.90447,1.90447,59800001.0
2006-09-25 09:07:00,1.9043,1.90438,1.90405,1.90438,175199998.0
2006-09-25 09:08:00,1.90441,1.9046,1.90441,1.90452,114100002.0
2006-09-25 09:09:00,1.90453,1.90459,1.90434,1.90447,70099999.0
2006-09-25 09:10:00,1.90458,1.90471,1.90458,1.90471,48400001.0
2006-09-25 09:11:00,1.9048,1.90487,1.9048,1.90487,3500000.0
2006-09-25 09:12:00,1.90503,1.90538,1.90497,1.90536,73699999.0
2006-09-25 09:13:00,1.90535,1.90545,1.90535,1.90545,19500000.0
2006-09-25 09:14:00,1.90554,1.90576,1.90547,1.90576,68700001.0
2006-09-25 09:15:00,1.90567,1.90567,1.90558,1.90562,25100000.0
2006-09-25 09:16:00,1.90561,1.90561,1.90553,1.90553,86400002.0
2006-09-25 09:17:00,1.9056,1.90562,1.90554,1.90559,49600000.0
2006-09-25 09:18:00,1.90572,1.90603,1.90572,1.90603,41300000.0
2006-09-25 09:19:00,1.90603,1.9064,1.90603,1.90635,85799999.0
2006-09-25 09:20:00,1.90626,1.90641,1.90615,1.90618,50100000.0
2006-09-25 09:21:00,1.90592,1.90592,1.9056,1.9056,55400000.0
2006-09-25 09:22:00,1.90543,1.90543,1.90527,1.90527,29700000.0
2006-09-25 09:23:00,1.90531,1.90543,1.90529,1.90537,42599999.0
2006-09-25 09:24:00,1.9054,1.90541,1.90516,1.9052,99499999.0
2006-09-25 09:25:00,1.90516,1.9054,1.90516,1.90521,117300000.0
2006-09-25 09:26:00,1.90522,1.90522,1.90505,1.90514,41900000.0
2006-09-25 09:27:00,1.90527,1.9053,1.90512,1.90521,29799999.0
2006-09-25 09:28:00,1.9053,1.90535,1.90524,1.90525,68399999.0
2006-09-25 09:29:00,1.90524,1.9053,1.90522,1.90526,35600000.0
2006-09-25 09:30:00,1.90527,1.90535,1.90502,1.90502,59300000.0
2006-09-25 09:31:00,1.90494,1.90501,1.90475,1.90478,68699999.0
2006-09-25 09:32:00,1.90471,1.90471,1.90445,1.90445,23100000.0
2006-09-25 09:33:00,1.90447,1.90449,1.90419,1.90419,41700000.0
2006-09-25 09:34:00,1.90416,1.90431,1.90416,1.90431,28400000.0
2006-09-25 09:35:00,1.90428,1.9044,1.90426,1.9044,28300000.0
2006-09-25 09:36:00,1.90444,1.90471,1.90444,1.90471,33800000.0
2006-09-25 09:37:00,1.90465,1.9047,1.90457,1.90464,67399998.0
2006-09-25 09:38:00,1.90472,1.9048,1.9047,1.90476,106000000.0
2006-09-25 09:39:00,1.90464,1.90479,1.90464,1.90464,36300000.0
2006-09-25 09:40:00,1.90455,1.90459,1.90453,1.90453,39100000.0
2006-09-25 09:41:00,1.90427,1.90449,1.90427,1.90449,38699999.0
2006-09-25 09:42:00,1.9045,1.9045,1.90426,1.90426,46400001.0
2006-09-25 09:43:00,1.90423,1.90425,1.9042,1.9042,14100000.0
2006-09-25 09:44:00,1.90425,1.90431,1.9039,1.9039,92100000.0
2006-09-25 09:45:00,1.90374,1.90374,1.90363,1.90363,29299999.0
2006-09-25 09:46:00,1.90366,1.90371,1.90352,1.90371,30100000.0
2006-09-25 09:47:00,1.90377,1.90388,1.90369,1.90387,77600000.0
2006-09-25 09:48:00,1.9039,1.9039,1.90371,1.90371,87799998.0
2006-09-25 09:49:00,1.90373,1.90373,1.9035,1.9035,63200000.0
2006-09-25 09:50:00,1.90351,1.90357,1.90345,1.90357,58500000.0
2006-09-25 09:51:00,1.90369,1.90395,1.90369,1.90395,28800000.0
2006-09-25 09:52:00,1.90403,1.90405,1.90394,1.90405,72599999.0
2006-09-25 09:53:00,1.9039,1.90398,1.90378,1.9038,89499999.0
2006-09-25 09:54:00,1.90364,1.90375,1.90358,1.90375,92799997.0
2006-09-25 09:55:00,1.90354,1.90354,1.90288,1.90319,62400000.0
2006-09-25 09:56:00,1.90315,1.90322,1.903,1.90308,41500000.0
2006-09-25 09:57:00,1.90291,1.90316,1.90291,1.90316,91499998.0
2006-09-25 09:58:00,1.90321,1.90321,1.90299,1.903,44700000.0
2006-09-25 09:59:00,1.90307,1.90319,1.90307,1.90313,33000000.0
2006-09-25 10:00:00,1.90321,1.90335,1.90321,1.90323,17670000.0
2006-09-25 10:01:00,1.90323,1.90323,1.90297,1.90307,56799999.0
2006-09-25 10:02:00,1.90302,1.90302,1.90298,1.90298,5100000.0
2006-09-25 10:03:00,1.90313,1.90313,1.90304,1.90309,106400000.0
2006-09-25 10:04:00,1.90312,1.90323,1.9031,1.90318,60400000.0
2006-09-25 10:05:00,1.90323,1.9034,1.90322,1.9034,30500000.0
2006-09-25 10:06:00,1.90349,1.90356,1.9034,1.9034,34100000.0
2006-09-25 10:07:00,1.90352,1.90365,1.90352,1.90365,82899999.0
2006-09-25 10:08:00,1.90364,1.90376,1.90364,1.90367,39000000.0
2006-09-25 10:09:00,1.90375,1.90379,1.90372,1.90372,120600001.0
2006-09-25 10:10:00,1.90371,1.90381,1.90368,1.90378,91300001.0
2006-09-25 10:11:00,1.9038,1.90386,1.90378,1.90386,53099999.0
2006-09-25 10:12:00,1.90383,1.9041,1.90383,1.9041,83500000.0
2006-09-25 10:13:00,1.90406,1.90406,1.904,1.904,27900000.0
2006-09-25 10:14:00,1.90387,1.90395,1.90387,1.90395,42300000.0
2006-09-25 10:15:00,1.90393,1.90393,1.9038,1.90381,66500000.0
2006-09-25 10:16:00,1.90373,1.90394,1.90367,1.90384,85100001.0
2006-09-25 10:17:00,1.90383,1.90383,1.90363,1.90363,62200001.0
2006-09-25 10:18:00,1.90375,1.9039,1.90375,1.90386,61999999.0
2006-09-25 10:19:00,1.90396,1.90411,1.90396,1.90408,56200000.0
2006-09-25 10:20:00,1.90398,1.90403,1.9039,1.9039,57100000.0
2006-09-25 10:21:00,1.9039,1.9039,1.90384,1.90387,79100000.0
2006-09-25 10:22:00,1.90383,1.90388,1.90373,1.90373,99499998.0
2006-09-25 10:23:00,1.90373,1.90384,1.90371,1.90373,70699999.0
2006-09-25 10:24:00,1.90375,1.90385,1.90375,1.90385,21900000.0
2006-09-25 10:25:00,1.90388,1.90404,1.90388,1.90396,53800000.0
2006-09-25 10:26:00,1.90395,1.90395,1.9039,1.90395,127800002.0
2006-09-25 10:27:00,1.90388,1.90411,1.90388,1.90405,90799998.0
2006-09-25 10:28:00,1.90402,1.90402,1.90384,1.90402,37900000.0
2006-09-25 10:29:00,1.904,1.90405,1.90395,1.90395,27700000.0
2006-09-25 10:30:00,1.904,1.90407,1.90387,1.90387,21200000.0
2006-09-25 10:31:00,1.90383,1.90391,1.90383,1.90386,51400000.0
2006-09-25 10:32:00,1.90378,1.90378,1.90372,1.90372,17500000.0
2006-09-25 10:33:00,1.90378,1.90382,1.90378,1.90382,44100000.0
2006-09-25 10:34:00,1.90382,1.90385,1.90377,1.90385,30000000.0
2006-09-25 10:35:00,1.90387,1.90394,1.90383,1.90383,56500000.0
2006-09-25 10:36:00,1.9038,1.9038,1.9038,1.9038,5600000.0
2006-09-25 10:37:00,1.90387,1.90416,1.90387,1.90413,115900002.0
2006-09-25 10:38:00,1.90411,1.90411,1.90393,1.90405,115700002.0
2006-09-25 10:39:00,1.90403,1.90407,1.90395,1.90395,105299999.0
2006-09-25 10:40:00,1.904,1.90402,1.90391,1.90397,51500000.0
2006-09-25 10:41:00,1.90393,1.90402,1.90385,1.90385,105299999.0
2006-09-25 10:42:00,1.90392,1.90393,1.90382,1.90383,121000000.0
2006-09-25 10:43:00,1.90358,1.90361,1.90319,1.9032,78799999.0
2006-09-25 10:44:00,1.90312,1.90351,1.90311,1.90344,84000000.0
2006-09-25 10:45:00,1.90342,1.9036,1.90342,1.9036,48100000.0
2006-09-25 10:46:00,1.9036,1.90395,1.9036,1.90395,53500001.0
2006-09-25 10:47:00,1.90398,1.90402,1.90392,1.90402,29300000.0
2006-09-25 10:48:00,1.90403,1.90425,1.90396,1.90412,80999998.0
2006-09-25 10:49:00,1.90401,1.90401,1.9038,1.90384,51100000.0
2006-09-25 10:50:00,1.90392,1.90404,1.90392,1.90401,53099999.0
2006-09-25 10:51:00,1.90422,1.90422,1.90408,1.90408,53700001.0
2006-09-25 10:52:00,1.9042,1.90422,1.90407,1.90407,120399999.0
2006-09-25 10:53:00,1.90417,1.90438,1.90417,1.90438,28200000.0
2006-09-25 10:54:00,1.90433,1.90433,1.90403,1.90404,29700000.0
2006-09-25 10:55:00,1.90407,1.90407,1.9038,1.90396,73900002.0
2006-09-25 10:56:00,1.90403,1.90417,1.90399,1.90412,95000000.0
2006-09-25 10:57:00,1.90428,1.9043,1.9042,1.90427,47300001.0
2006-09-25 10:58:00,1.90425,1.90425,1.90413,1.9042,49100000.0
2006-09-25 10:59:00,1.90411,1.90411,1.90335,1.90335,109400002.0
2006-09-25 11:00:00,1.90327,1.90329,1.90252,1.90252,84599999.0
2006-09-25 11:01:00,1.90239,1.90239,1.90172,1.90178,82600000.0
2006-09-25 11:02:00,1.90187,1.90194,1.90173,1.9019,64000000.0
2006-09-25 11:03:00,1.90227,1.90228,1.90207,1.90225,92599999.0
2006-09-25 11:04:00,1.9023,1.90244,1.9023,1.9024,47099999.0
2006-09-25 11:05:00,1.90245,1.90252,1.90187,1.90187,157699999.0
2006-09-25 11:06:00,1.90189,1.902,1.90189,1.90193,73999999.0
2006-09-25 11:07:00,1.902,1.90205,1.902,1.90203,87100000.0
2006-09-25 11:08:00,1.90208,1.90214,1.90202,1.9021,75299999.0
2006-09-25 11:09:00,1.90202,1.90202,1.90167,1.90171,35700001.0
2006-09-25 11:10:00,1.90164,1.90186,1.90164,1.90186,78900001.0
2006-09-25 11:11:00,1.90195,1.90209,1.90195,1.90201,34699999.0
2006-09-25 11:12:00,1.90192,1.90192,1.90175,1.90175,83299997.0
2006-09-25 11:13:00,1.90173,1.90178,1.90149,1.90152,110000002.0
2006-09-25 11:14:00,1.9012,1.9012,1.90074,1.90077,25900000.0
2006-09-25 11:15:00,1.90085,1.90094,1.9004,1.9004,85500000.0
2006-09-25 11:16:00,1.9005,1.90086,1.9005,1.90078,98500001.0
2006-09-25 11:17:00,1.90072,1.90073,1.90043,1.90045,64900000.0
2006-09-25 11:18:00,1.90057,1.90093,1.90057,1.90093,98600002.0
2006-09-25 11:19:00,1.90092,1.90096,1.90083,1.90083,63800000.0
2006-09-25 11:20:00,1.90088,1.90109,1.90086,1.90109,84799998.0
2006-09-25 11:21:00,1.90101,1.9011,1.90075,1.90075,54500000.0
2006-09-25 11:22:00,1.90075,1.90097,1.90075,1.90096,95899999.0
2006-09-25 11:23:00,1.90105,1.90141,1.90105,1.90141,46699999.0
2006-09-25 11:24:00,1.90154,1.9016,1.90146,1.9016,95099999.0
2006-09-25 11:25:00,1.90146,1.90162,1.90146,1.90162,103500000.0
2006-09-25 11:26:00,1.90167,1.90169,1.90156,1.90156,70500000.0
2006-09-25 11:27:00,1.9016,1.90165,1.90157,1.90158,61200001.0
2006-09-25 11:28:00,1.90167,1.90171,1.90153,1.90153,88300001.0
2006-09-25 11:29:00,1.90153,1.90168,1.90153,1.90165,67699998.0
2006-09-25 11:30:00,1.90164,1.90191,1.90164,1.90191,85499999.0
2006-09-25 11:31:00,1.90191,1.90197,1.90178,1.90197,90700000.0
2006-09-25 11:32:00,1.90199,1.90204,1.90195,1.90195,68699999.0
2006-09-25 11:33:00,1.90183,1.90201,1.90183,1.90201,53800000.0
2006-09-25 11:34:00,1.90198,1.90198,1.90178,1.90191,45999999.0
2006-09-25 11:35:00,1.90192,1.9021,1.90192,1.9021,78500000.0
2006-09-25 11:36:00,1.90203,1.90217,1.90198,1.90217,44500000.0
2006-09-25 11:37:00,1.90219,1.90225,1.90213,1.90213,58300000.0
2006-09-25 11:38:00,1.90218,1.90221,1.90216,1.90219,85899999.0
2006-09-25 11:39:00,1.90218,1.90226,1.90216,1.90219,98300002.0
2006-09-25 11:40:00,1.90221,1.90247,1.90221,1.90247,39400000.0
2006-09-25 11:41:00,1.90257,1.9027,1.90246,1.90246,95000000.0
2006-09-25 11:42:00,1.90258,1.90277,1.90258,1.90268,166399999.0
2006-09-25 11:43:00,1.90274,1.90285,1.90273,1.90275,80600001.0
2006-09-25 11:44:00,1.90275,1.90275,1.90265,1.90274,31300000.0
2006-09-25 11:45:00,1.90287,1.90314,1.90287,1.90309,78400002.0
2006-09-25 11:46:00,1.90321,1.90321,1.90301,1.90301,143200001.0
2006-09-25 11:47:00,1.9031,1.90336,1.9031,1.90336,111800001.0
2006-09-25 11:48:00,1.9034,1.90353,1.90322,1.90322,34600000.0
2006-09-25 11:49:00,1.90312,1.90319,1.90304,1.90304,47100000.0
2006-09-25 11:50:00,1.90298,1.90299,1.90282,1.90293,99500002.0
2006-09-25 11:51:00,1.9028,1.9028,1.90235,1.90239,35400000.0
2006-09-25 11:52:00,1.90228,1.90276,1.90223,1.90276,83100001.0
2006-09-25 11:53:00,1.90292,1.90323,1.90292,1.90323,61199999.0
2006-09-25 11:54:00,1.90329,1.90335,1.90308,1.90308,88700001.0
2006-09-25 11:55:00,1.90307,1.90307,1.90302,1.90302,53500000.0
2006-09-25 11:56:00,1.90307,1.90318,1.90307,1.90318,20800000.0
2006-09-25 11:57:00,1.90318,1.90327,1.90307,1.90326,80900001.0
2006-09-25 11:58:00,1.90329,1.90339,1.90324,1.90339,76800001.0
2006-09-25 11:59:00,1.90323,1.90323,1.90264,1.90265,82599998.0
2006-09-25 12:00:00,1.90262,1.9027,1.90249,1.90261,148800000.0
2006-09-25 12:01:00,1.90255,1.90268,1.90255,1.90255,23200000.0
2006-09-25 12:02:00,1.90258,1.90282,1.90257,1.90257,117400000.0
2006-09-25 12:03:00,1.90257,1.90258,1.90244,1.90249,68400000.0
2006-09-25 12:04:00,1.90248,1.90263,1.90248,1.90255,35400000.0
2006-09-25 12:05:00,1.90268,1.90274,1.90263,1.90268,16600000.0
2006-09-25 12:06:00,1.90256,1.90256,1.90247,1.90253,26600000.0
2006-09-25 12:07:00,1.9026,1.9027,1.90257,1.90258,42400000.0
2006-09-25 12:08:00,1.90253,1.90272,1.90253,1.90272,23800000.0
2006-09-25 12:09:00,1.9027,1.9027,1.90254,1.90263,40899999.0
2006-09-25 12:10:00,1.90267,1.90271,1.90264,1.90268,22000000.0
2006-09-25 12:11:00,1.90257,1.90259,1.90252,1.90252,58300000.0
2006-09-25 12:12:00,1.9025,1.90255,1.9025,1.9025,55300000.0
2006-09-25 12:13:00,1.90249,1.90249,1.90244,1.90248,38200000.0
2006-09-25 12:14:00,1.90239,1.90239,1.90231,1.90238,66000002.0
2006-09-25 12:15:00,1.90231,1.90238,1.90231,1.90232,35400000.0
2006-09-25 12:16:00,1.9024,1.90251,1.90223,1.90238,71900000.0
2006-09-25 12:17:00,1.90245,1.90249,1.9023,1.90239,76600000.0
2006-09-25 12:18:00,1.90233,1.90233,1.90215,1.90221,82999997.0
2006-09-25 12:19:00,1.90221,1.90223,1.90207,1.90221,75800000.0
2006-09-25 12:20:00,1.90233,1.90233,1.90218,1.90232,69200000.0
2006-09-25 12:21:00,1.90226,1.90239,1.90226,1.90238,80999998.0
2006-09-25 12:22:00,1.90232,1.90232,1.90225,1.90228,74500002.0
2006-09-25 12:23:00,1.90227,1.9023,1.90215,1.90215,38600000.0
2006-09-25 12:24:00,1.90209,1.90213,1.90206,1.9021,103200002.0
2006-09-25 12:25:00,1.9021,1.90215,1.90205,1.9021,21300000.0
2006-09-25 12:26:00,1.90223,1.90234,1.90219,1.90232,41600000.0
2006-09-25 12:27:00,1.9022,1.9022,1.90199,1.90204,52300001.0
2006-09-25 12:28:00,1.90203,1.90203,1.90182,1.90182,88750000.0
2006-09-25 12:29:00,1.90186,1.90192,1.90181,1.90182,98099999.0
2006-09-25 12:30:00,1.90188,1.90194,1.9018,1.90183,51400000.0
2006-09-25 12:31:00,1.9018,1.90191,1.90179,1.90183,126099997.0
2006-09-25 12:32:00,1.90182,1.90186,1.90176,1.9018,74200001.0
2006-09-25 12:33:00,1.90187,1.90187,1.90179,1.90185,75899999.0
2006-09-25 12:34:00,1.9019,1.90201,1.90185,1.90185,27300000.0
2006-09-25 12:35:00,1.90204,1.90215,1.90199,1.90206,66100000.0
2006-09-25 12:36:00,1.90218,1.90229,1.90213,1.90219,88899999.0
2006-09-25 12:37:00,1.90206,1.90229,1.90206,1.90229,25100000.0
2006-09-25 12:38:00,1.90232,1.90243,1.90228,1.90243,16600000.0
2006-09-25 12:39:00,1.90234,1.9024,1.9023,1.9023,32400001.0
2006-09-25 12:40:00,1.90228,1.90233,1.90221,1.90231,62700000.0
2006-09-25 12:41:00,1.90226,1.90251,1.90226,1.90251,80299998.0
2006-09-25 12:42:00,1.90266,1.90293,1.90266,1.90283,21700000.0
2006-09-25 12:43:00,1.90282,1.90284,1.90262,1.90275,138700000.0
2006-09-25 12:44:00,1.90271,1.90279,1.90263,1.90267,53400001.0
2006-09-25 12:45:00,1.90252,1.90252,1.90196,1.90201,90999998.0
2006-09-25 12:46:00,1.90198,1.90216,1.90196,1.90215,110000002.0
2006-09-25 12:47:00,1.90228,1.90246,1.90225,1.90246,51500000.0
2006-09-25 12:48:00,1.90238,1.90238,1.90216,1.90217,46000001.0
2006-09-25 12:49:00,1.90224,1.90231,1.90215,1.90223,85600000.0
2006-09-25 12:50:00,1.90221,1.90221,1.90204,1.90216,142900002.0
2006-09-25 12:51:00,1.90209,1.90216,1.90205,1.90213,77900000.0
2006-09-25 12:52:00,1.9021,1.90239,1.9021,1.90222,83400000.0
2006-09-25 12:53:00,1.90218,1.90224,1.90212,1.90212,76400001.0
2006-09-25 12:54:00,1.90213,1.90227,1.90204,1.90212,57499999.0
2006-09-25 12:55:00,1.9021,1.90223,1.9021,1.90223,27900000.0
2006-09-25 12:56:00,1.90217,1.90218,1.90201,1.90213,58800000.0
2006-09-25 12:57:00,1.90221,1.90231,1.90214,1.90219,36600000.0
2006-09-25 12:58:00,1.90213,1.90216,1.90206,1.90214,83300000.0
2006-09-25 12:59:00,1.90199,1.90238,1.90199,1.90217,96500000.0
2006-09-25 13:00:00,1.90222,1.90233,1.90214,1.90233,162000002.0
2006-09-25 13:01:00,1.90221,1.90229,1.90219,1.90226,86099999.0
2006-09-25 13:02:00,1.90228,1.90268,1.90228,1.90258,81200002.0
2006-09-25 13:03:00,1.90264,1.90272,1.90264,1.90271,42400000.0
2006-09-25 13:04:00,1.9027,1.90275,1.9027,1.90273,55699999.0
2006-09-25 13:05:00,1.90268,1.90275,1.90267,1.90267,48200000.0
2006-09-25 13:06:00,1.90275,1.90275,1.9026,1.90265,94000003.0
2006-09-25 13:07:00,1.90273,1.90273,1.9026,1.9026,104300001.0
2006-09-25 13:08:00,1.90268,1.90294,1.90268,1.90294,92700002.0
2006-09-25 13:09:00,1.9029,1.90295,1.9029,1.90295,50599999.0
2006-09-25 13:10:00,1.90292,1.90296,1.90285,1.90285,109600003.0
2006-09-25 13:11:00,1.9028,1.90293,1.9028,1.90293,35800000.0
2006-09-25 13:12:00,1.90294,1.90294,1.9028,1.90287,77600000.0
2006-09-25 13:13:00,1.90287,1.90287,1.90272,1.90281,55000000.0
2006-09-25 13:14:00,1.90282,1.9029,1.90277,1.90277,58100000.0
2006-09-25 13:15:00,1.90275,1.90275,1.90265,1.9027,30400000.0
2006-09-25 13:16:00,1.9027,1.9027,1.90267,1.9027,53700000.0
2006-09-25 13:17:00,1.90278,1.90278,1.9027,1.90271,57900000.0
2006-09-25 13:18:00,1.90273,1.90273,1.90256,1.90259,60000000.0
2006-09-25 13:19:00,1.90274,1.90284,1.90271,1.90284,49400000.0
2006-09-25 13:20:00,1.90291,1.90297,1.90284,1.90284,71400001.0
2006-09-25 13:21:00,1.90285,1.90285,1.90277,1.90277,72700000.0
2006-09-25 13:22:00,1.90284,1.90297,1.90279,1.90279,30900000.0
2006-09-25 13:23:00,1.90294,1.90301,1.90294,1.90294,68299999.0
2006-09-25 13:24:00,1.90285,1.90295,1.90282,1.90288,24000000.0
2006-09-25 13:25:00,1.90288,1.90299,1.90287,1.90294,41300000.0
2006-09-25 13:26:00,1.90297,1.90302,1.90287,1.90287,95300001.0
2006-09-25 13:27:00,1.9029,1.90303,1.90286,1.90303,85200000.0
2006-09-25 13:28:00,1.90295,1.90296,1.90286,1.90295,90000000.0
2006-09-25 13:29:00,1.90299,1.90302,1.90289,1.90298,98900000.0
2006-09-25 13:30:00,1.90295,1.90296,1.90278,1.9028,66100000.0
2006-09-25 13:31:00,1.90287,1.90289,1.90282,1.90289,31000000.0
2006-09-25 13:32:00,1.90289,1.90299,1.90289,1.90291,52000000.0
2006-09-25 13:33:00,1.90295,1.90295,1.9029,1.9029,37500000.0
2006-09-25 13:34:00,1.90291,1.90305,1.90285,1.90285,28300000.0
2006-09-25 13:35:00,1.90284,1.90286,1.90284,1.90286,3600000.0
2006-09-25 13:36:00,1.90295,1.90301,1.90283,1.90301,84100002.0
2006-09-25 13:37:00,1.90305,1.90305,1.90293,1.90293,57999999.0
2006-09-25 13:38:00,1.90303,1.90314,1.90303,1.90308,97300001.0
2006-09-25 13:39:00,1.90307,1.90315,1.90301,1.9031,97699998.0
2006-09-25 13:40:00,1.90315,1.90315,1.90305,1.90313,99700000.0
2006-09-25 13:41:00,1.90312,1.90313,1.90294,1.90294,54200000.0
2006-09-25 13:42:00,1.90297,1.90312,1.90283,1.90295,84900001.0
2006-09-25 13:43:00,1.90302,1.90317,1.90302,1.90312,9100000.0
2006-09-25 13:44:00,1.90307,1.90307,1.90294,1.90297,69200000.0
2006-09-25 13:45:00,1.90292,1.903,1.90292,1.90296,76300001.0
2006-09-25 13:46:00,1.9029,1.9029,1.9029,1.9029,27600000.0
2006-09-25 13:47:00,1.9029,1.90295,1.90285,1.90285,104299998.0
2006-09-25 13:48:00,1.90295,1.90295,1.90288,1.90295,112900000.0
2006-09-25 13:49:00,1.90293,1.90293,1.90275,1.90287,143099999.0
2006-09-25 13:50:00,1.90279,1.90279,1.90262,1.90267,65600000.0
2006-09-25 13:51:00,1.90271,1.90281,1.90271,1.90272,31200000.0
2006-09-25 13:52:00,1.90277,1.90283,1.90272,1.90272,45600000.0
2006-09-25 13:53:00,1.90262,1.90271,1.90262,1.90268,36100000.0
2006-09-25 13:54:00,1.9027,1.90275,1.90268,1.90275,100500000.0
2006-09-25 13:55:00,1.90261,1.90261,1.90223,1.90223,31900000.0
2006-09-25 13:56:00,1.90225,1.90236,1.90214,1.90224,68500000.0
2006-09-25 13:57:00,1.90218,1.90218,1.902,1.90204,46500000.0
2006-09-25 13:58:00,1.90199,1.9021,1.90196,1.90196,91700000.0
2006-09-25 13:59:00,1.90203,1.90214,1.90203,1.90214,24000000.0
2006-09-25 14:00:00,1.90223,1.90229,1.90219,1.90219,43600000.0
2006-09-25 14:01:00,1.9023,1.90237,1.9023,1.9023,92200000.0
2006-09-25 14:02:00,1.90232,1.90237,1.90228,1.90232,79899997.0
2006-09-25 14:03:00,1.90234,1.90234,1.9022,1.9022,61800001.0
2006-09-25 14:04:00,1.90225,1.9024,1.90225,1.90235,34999999.0
2006-09-25 14:05:00,1.90235,1.90249,1.90235,1.90247,21200000.0
2006-09-25 14:06:00,1.90235,1.90236,1.90226,1.90234,23200000.0
2006-09-25 14:07:00,1.90238,1.9024,1.90232,1.90232,59799999.0
2006-09-25 14:08:00,1.90238,1.90238,1.90232,1.90237,30600000.0
2006-09-25 14:09:00,1.90252,1.90278,1.90252,1.90271,53200000.0
2006-09-25 14:10:00,1.90272,1.90272,1.90251,1.90257,42500000.0
2006-09-25 14:11:00,1.9025,1.90258,1.9024,1.9024,41000000.0
2006-09-25 14:12:00,1.90236,1.90251,1.90236,1.90242,49699999.0
2006-09-25 14:13:00,1.90242,1.90242,1.90225,1.9023,49900000.0
2006-09-25 14:14:00,1.90223,1.90223,1.90201,1.90204,61800001.0
2006-09-25 14:15:00,1.902,1.902,1.90165,1.90165,65800001.0
2006-09-25 14:16:00,1.90158,1.90183,1.90153,1.90183,62900000.0
2006-09-25 14:17:00,1.90197,1.90204,1.90189,1.90189,47200001.0
2006-09-25 14:18:00,1.9019,1.90196,1.90175,1.90175,67400000.0
2006-09-25 14:19:00,1.90178,1.90181,1.90172,1.90174,41600001.0
2006-09-25 14:20:00,1.90163,1.90182,1.90163,1.90182,43400000.0
2006-09-25 14:21:00,1.90175,1.90183,1.90173,1.90173,27599999.0
2006-09-25 14:22:00,1.90168,1.9018,1.9015,1.9015,86900001.0
2006-09-25 14:23:00,1.90146,1.90146,1.9013,1.9013,56300000.0
2006-09-25 14:24:00,1.90125,1.90136,1.90115,1.90122,31400000.0
2006-09-25 14:25:00,1.90131,1.90172,1.90131,1.90172,79800000.0
2006-09-25 14:26:00,1.90181,1.90201,1.90166,1.90201,61500000.0
2006-09-25 14:27:00,1.90213,1.90223,1.90206,1.90212,102499998.0
2006-09-25 14:28:00,1.90204,1.90207,1.90196,1.90196,70300000.0
2006-09-25 14:29:00,1.90198,1.90203,1.90193,1.902,67100001.0
2006-09-25 14:30:00,1.90205,1.90212,1.90194,1.90197,83300000.0
2006-09-25 14:31:00,1.9021,1.90237,1.9021,1.90213,38300001.0
2006-09-25 14:32:00,1.90217,1.90244,1.90217,1.90241,48700000.0
2006-09-25 14:33:00,1.9023,1.90245,1.9023,1.9024,71000000.0
2006-09-25 14:34:00,1.9023,1.90241,1.90226,1.90236,107999999.0
2006-09-25 14:35:00,1.90228,1.9024,1.90228,1.9024,33200000.0
2006-09-25 14:36:00,1.90255,1.90267,1.90246,1.90263,61000000.0
2006-09-25 14:37:00,1.9026,1.90283,1.9026,1.9027,79800001.0
2006-09-25 14:38:00,1.90267,1.90274,1.90264,1.90264,37100000.0
2006-09-25 14:39:00,1.90251,1.90251,1.90215,1.90225,32400000.0
2006-09-25 14:40:00,1.90227,1.9023,1.90217,1.90227,85200001.0
2006-09-25 14:41:00,1.90232,1.90253,1.90229,1.90253,76400000.0
2006-09-25 14:42:00,1.90262,1.90267,1.90259,1.90259,78699997.0
2006-09-25 14:43:00,1.90265,1.90267,1.90252,1.9026,65999999.0
2006-09-25 14:44:00,1.90272,1.90281,1.90272,1.9028,53900000.0
2006-09-25 14:45:00,1.90272,1.90274,1.90248,1.90252,30600000.0
2006-09-25 14:46:00,1.90254,1.90254,1.90241,1.90245,86700000.0
2006-09-25 14:47:00,1.9024,1.90247,1.90237,1.90237,93600002.0
2006-09-25 14:48:00,1.90245,1.90257,1.90245,1.90246,76700000.0
2006-09-25 14:49:00,1.90243,1.90243,1.90225,1.90225,57200001.0
2006-09-25 14:50:00,1.90236,1.90247,1.90229,1.90247,104100002.0
2006-09-25 14:51:00,1.90251,1.90258,1.90251,1.90258,62100000.0
2006-09-25 14:52:00,1.90255,1.90266,1.90255,1.90258,32400000.0
2006-09-25 14:53:00,1.90251,1.90253,1.90239,1.90253,41300000.0
2006-09-25 14:54:00,1.90254,1.90262,1.90246,1.90254,74500000.0
2006-09-25 14:55:00,1.90255,1.90276,1.90255,1.9026,50900000.0
2006-09-25 14:56:00,1.90258,1.90264,1.90257,1.90257,96800001.0
2006-09-25 14:57:00,1.90255,1.90263,1.90236,1.90236,50700000.0
2006-09-25 14:58:00,1.90245,1.9026,1.90245,1.90248,37000000.0
2006-09-25 14:59:00,1.90243,1.90249,1.90229,1.90229,23200000.0
2006-09-25 15:00:00,1.90237,1.90271,1.90237,1.90271,71699999.0
2006-09-25 15:01:00,1.90268,1.90282,1.9026,1.90267,41600000.0
2006-09-25 15:02:00,1.90266,1.90266,1.90244,1.90255,122000001.0
2006-09-25 15:03:00,1.90264,1.90272,1.90259,1.90267,82800002.0
2006-09-25 15:04:00,1.90264,1.90273,1.90253,1.90271,23500000.0
2006-09-25 15:05:00,1.90267,1.90278,1.90259,1.90276,116100003.0
2006-09-25 15:06:00,1.90264,1.90267,1.90257,1.90265,78899999.0
2006-09-25 15:07:00,1.90265,1.90265,1.90255,1.90265,77400000.0
2006-09-25 15:08:00,1.90263,1.90263,1.90245,1.90258,88800000.0
2006-09-25 15:09:00,1.90262,1.90262,1.90246,1.90262,123000001.0
2006-09-25 15:10:00,1.9026,1.90266,1.9026,1.90262,34200000.0
2006-09-25 15:11:00,1.9026,1.90265,1.90255,1.90255,73700000.0
2006-09-25 15:12:00,1.90254,1.90255,1.90246,1.90251,60500000.0
2006-09-25 15:13:00,1.90245,1.90245,1.90219,1.90231,83200000.0
2006-09-25 15:14:00,1.90232,1.90238,1.90222,1.90238,52999999.0
2006-09-25 15:15:00,1.90238,1.90241,1.90219,1.9022,67800000.0
2006-09-25 15:16:00,1.90207,1.90207,1.9018,1.9018,90800001.0
2006-09-25 15:17:00,1.90177,1.90183,1.90162,1.90182,92499999.0
2006-09-25 15:18:00,1.90191,1.90201,1.90188,1.90194,80899998.0
2006-09-25 15:19:00,1.90193,1.90201,1.90187,1.90193,45100000.0
2006-09-25 15:20:00,1.90198,1.90213,1.90198,1.90213,119900000.0
2006-09-25 15:21:00,1.90227,1.90227,1.90205,1.90214,34200001.0
2006-09-25 15:22:00,1.90222,1.90268,1.90222,1.90268,20300000.0
2006-09-25 15:23:00,1.90283,1.90286,1.90262,1.90262,95700001.0
2006-09-25 15:24:00,1.90269,1.9031,1.90265,1.9031,73700001.0
2006-09-25 15:25:00,1.90311,1.90311,1.90265,1.90265,77699999.0
2006-09-25 15:26:00,1.90255,1.90269,1.90249,1.90269,90399998.0
2006-09-25 15:27:00,1.90263,1.90276,1.90256,1.90263,69299999.0
2006-09-25 15:28:00,1.90235,1.90235,1.90175,1.90176,61100000.0
2006-09-25 15:29:00,1.90189,1.902,1.90188,1.90188,107500002.0
2006-09-25 15:30:00,1.90178,1.90195,1.90175,1.90195,54900000.0
2006-09-25 15:31:00,1.90203,1.90203,1.90178,1.90193,108399999.0
2006-09-25 15:32:00,1.90178,1.90178,1.90139,1.90139,105200002.0
2006-09-25 15:33:00,1.90149,1.90155,1.90132,1.9015,53700000.0
2006-09-25 15:34:00,1.90151,1.90165,1.90141,1.90165,57700000.0
2006-09-25 15:35:00,1.90175,1.90199,1.90165,1.90199,56799999.0
2006-09-25 15:36:00,1.90219,1.90263,1.90219,1.9026,24800000.0
2006-09-25 15:37:00,1.90259,1.90259,1.90232,1.90237,102399996.0
2006-09-25 15:38:00,1.90233,1.90249,1.90231,1.90244,29600000.0
2006-09-25 15:39:00,1.90242,1.90253,1.90238,1.90249,76800001.0
2006-09-25 15:40:00,1.90249,1.90252,1.90243,1.90246,78300000.0
2006-09-25 15:41:00,1.90247,1.90262,1.90247,1.90262,30400000.0
2006-09-25 15:42:00,1.90256,1.90256,1.90223,1.90246,144449999.0
2006-09-25 15:43:00,1.90229,1.90229,1.90217,1.90217,43399999.0
2006-09-25 15:44:00,1.90207,1.90217,1.90205,1.90217,40900000.0
2006-09-25 15:45:00,1.90225,1.90253,1.90225,1.90253,50900000.0
2006-09-25 15:46:00,1.90252,1.90252,1.90223,1.90223,48500000.0
2006-09-25 15:47:00,1.90212,1.90218,1.90202,1.90202,37699999.0
2006-09-25 15:48:00,1.90218,1.9024,1.90218,1.90222,94800000.0
2006-09-25 15:49:00,1.90218,1.90241,1.90218,1.90241,39600000.0
2006-09-25 15:50:00,1.90238,1.9024,1.90228,1.90228,30400000.0
2006-09-25 15:51:00,1.90232,1.90232,1.90207,1.90214,33200000.0
2006-09-25 15:52:00,1.90207,1.90228,1.90207,1.90222,69600000.0
2006-09-25 15:53:00,1.90222,1.90232,1.90221,1.90222,68700000.0
2006-09-25 15:54:00,1.90216,1.90219,1.90215,1.90219,84399999.0
2006-09-25 15:55:00,1.90224,1.90233,1.90219,1.90233,82850000.0
2006-09-25 15:56:00,1.90237,1.90238,1.90222,1.90224,102900001.0
2006-09-25 15:57:00,1.90233,1.90258,1.90225,1.90255,30900000.0
2006-09-25 15:58:00,1.9025,1.9025,1.90236,1.90239,26500000.0
2006-09-25 15:59:00,1.90234,1.90264,1.90227,1.90227,35300000.0
2006-09-25 16:00:00,1.90152,1.90152,1.89986,1.89986,44999999.0
2006-09-25 16:01:00,1.90013,1.90055,1.90009,1.90047,98100000.0
2006-09-25 16:02:00,1.90047,1.90065,1.90036,1.90036,136300001.0
2006-09-25 16:03:00,1.90028,1.90098,1.90028,1.90071,78700000.0
2006-09-25 16:04:00,1.90073,1.90088,1.90068,1.90084,87500000.0
2006-09-25 16:05:00,1.90077,1.90077,1.90045,1.90052,42299999.0
2006-09-25 16:06:00,1.90049,1.90091,1.90049,1.90091,15600000.0
2006-09-25 16:07:00,1.90092,1.90196,1.9008,1.90191,59270000.0
2006-09-25 16:08:00,1.90204,1.90215,1.90182,1.90215,150300002.0
2006-09-25 16:09:00,1.902,1.90265,1.902,1.90265,80200001.0
2006-09-25 16:10:00,1.90257,1.90273,1.90256,1.90265,50400001.0
2006-09-25 16:11:00,1.90272,1.90292,1.90265,1.90287,47200001.0
2006-09-25 16:12:00,1.90291,1.90295,1.90252,1.90252,79900000.0
2006-09-25 16:13:00,1.90248,1.90275,1.90245,1.90272,87900001.0
2006-09-25 16:14:00,1.90277,1.90291,1.90273,1.90273,80900000.0
2006-09-25 16:15:00,1.90278,1.90279,1.90255,1.90255,43600000.0
2006-09-25 16:16:00,1.90244,1.90267,1.90242,1.90242,75299999.0
2006-09-25 16:17:00,1.90251,1.90257,1.90242,1.90249,97100000.0
2006-09-25 16:18:00,1.90247,1.9026,1.90246,1.90246,56700000.0
2006-09-25 16:19:00,1.90238,1.90273,1.90233,1.90273,22300000.0
2006-09-25 16:20:00,1.90289,1.90293,1.90274,1.90275,76800000.0
2006-09-25 16:21:00,1.90272,1.90292,1.90272,1.90285,52900000.0
2006-09-25 16:22:00,1.9028,1.90281,1.90264,1.90281,28900000.0
2006-09-25 16:23:00,1.90279,1.903,1.90279,1.903,72100001.0
2006-09-25 16:24:00,1.9029,1.90292,1.9027,1.90276,92800000.0
2006-09-25 16:25:00,1.90279,1.90283,1.90279,1.90281,23000000.0
2006-09-25 16:26:00,1.90281,1.90281,1.90259,1.90259,36200001.0
2006-09-25 16:27:00,1.90257,1.90266,1.90253,1.90253,91500001.0
2006-09-25 16:28:00,1.90261,1.90261,1.90149,1.90149,80100001.0
2006-09-25 16:29:00,1.90137,1.90143,1.90121,1.90126,125100001.0
2006-09-25 16:30:00,1.90116,1.90127,1.90095,1.90095,106799998.0
2006-09-25 16:31:00,1.90081,1.90085,1.9003,1.90045,82300001.0
2006-09-25 16:32:00,1.90004,1.90013,1.89922,1.89922,56800000.0
2006-09-25 16:33:00,1.89898,1.89903,1.89881,1.89888,94200001.0
2006-09-25 16:34:00,1.89893,1.89944,1.89893,1.89944,86199999.0
2006-09-25 16:35:00,1.89946,1.89946,1.899,1.89903,60100000.0
2006-09-25 16:36:00,1.89906,1.8991,1.8988,1.8988,61799999.0
2006-09-25 16:37:00,1.89867,1.89888,1.89853,1.89888,53300000.0
2006-09-25 16:38:00,1.89884,1.89913,1.89884,1.89913,92500002.0
2006-09-25 16:39:00,1.89903,1.89921,1.89903,1.89921,49600000.0
2006-09-25 16:40:00,1.89908,1.89929,1.899,1.89907,100700000.0
2006-09-25 16:41:00,1.89881,1.89919,1.89881,1.89911,89800001.0
2006-09-25 16:42:00,1.89925,1.89956,1.89925,1.89947,68900001.0
2006-09-25 16:43:00,1.89941,1.89941,1.89917,1.89921,83500000.0
2006-09-25 16:44:00,1.89916,1.89921,1.89911,1.89915,60000000.0
2006-09-25 16:45:00,1.89919,1.8993,1.89917,1.89917,25900000.0
2006-09-25 16:46:00,1.89929,1.89944,1.89929,1.89934,81700000.0
2006-09-25 16:47:00,1.89927,1.89938,1.89917,1.89917,48000000.0
2006-09-25 16:48:00,1.89904,1.89906,1.8988,1.8988,68200001.0
2006-09-25 16:49:00,1.89874,1.89874,1.89866,1.8987,40000000.0
2006-09-25 16:50:00,1.89868,1.89868,1.89846,1.89847,83799999.0
2006-09-25 16:51:00,1.89842,1.89844,1.89816,1.89829,81600002.0
2006-09-25 16:52:00,1.89832,1.89836,1.89824,1.89824,24400000.0
2006-09-25 16:53:00,1.89812,1.89831,1.89812,1.89825,25200000.0
2006-09-25 16:54:00,1.89824,1.89842,1.89811,1.89842,65000001.0
2006-09-25 16:55:00,1.8985,1.8985,1.89827,1.89828,72400000.0
2006-09-25 16:56:00,1.89841,1.89855,1.89838,1.89845,62700000.0
2006-09-25 16:57:00,1.89848,1.89867,1.89832,1.89837,84900002.0
2006-09-25 16:58:00,1.89825,1.89848,1.89825,1.89848,60299999.0
2006-09-25 16:59:00,1.89866,1.89929,1.89866,1.89929,64949998.0
2006-09-25 17:00:00,1.89915,1.89915,1.89879,1.89879,92700001.0
2006-09-25 17:01:00,1.8989,1.89933,1.8989,1.8993,32900000.0
2006-09-25 17:02:00,1.8995,1.89951,1.89936,1.89943,65700000.0
2006-09-25 17:03:00,1.89947,1.89963,1.89947,1.89958,92300001.0
2006-09-25 17:04:00,1.89962,1.89981,1.89959,1.89977,82499999.0
2006-09-25 17:05:00,1.89978,1.90006,1.89978,1.89998,66299998.0
2006-09-25 17:06:00,1.89998,1.90061,1.89992,1.90061,84599999.0
2006-09-25 17:07:00,1.90072,1.9008,1.90059,1.90063,50599999.0
2006-09-25 17:08:00,1.9005,1.9005,1.90035,1.90035,27200001.0
2006-09-25 17:09:00,1.90021,1.90038,1.90021,1.9003,75500000.0
2006-09-25 17:10:00,1.90038,1.90093,1.90038,1.90081,34600000.0
2006-09-25 17:11:00,1.90074,1.90078,1.90066,1.90075,48900000.0
2006-09-25 17:12:00,1.90068,1.90068,1.90035,1.90059,42500000.0
2006-09-25 17:13:00,1.90068,1.90076,1.90041,1.90048,87500002.0
2006-09-25 17:14:00,1.90056,1.90058,1.90045,1.90045,122400001.0
2006-09-25 17:15:00,1.90045,1.90049,1.90032,1.90032,81000000.0
2006-09-25 17:16:00,1.90042,1.9007,1.90041,1.9007,65199998.0
2006-09-25 17:17:00,1.90078,1.9008,1.90078,1.90079,48200000.0
2006-09-25 17:18:00,1.90074,1.90074,1.9003,1.90043,62900000.0
2006-09-25 17:19:00,1.9004,1.90052,1.90037,1.9005,81299999.0
2006-09-25 17:20:00,1.90049,1.90074,1.90049,1.90074,117199998.0
2006-09-25 17:21:00,1.9008,1.9008,1.90071,1.90072,39100000.0
2006-09-25 17:22:00,1.90061,1.90061,1.90035,1.90044,22900000.0
2006-09-25 17:23:00,1.90032,1.90032,1.90017,1.90017,45700000.0
2006-09-25 17:24:00,1.90031,1.90036,1.90031,1.90036,24900000.0
2006-09-25 17:25:00,1.90034,1.90034,1.90003,1.90003,39100000.0
2006-09-25 17:26:00,1.90002,1.90011,1.9,1.90003,69100000.0
2006-09-25 17:27:00,1.90013,1.90013,1.90009,1.90009,21800000.0
2006-09-25 17:28:00,1.90032,1.90032,1.90006,1.90018,56999999.0
2006-09-25 17:29:00,1.90024,1.9004,1.90024,1.9004,24999999.0
2006-09-25 17:30:00,1.9004,1.90062,1.9004,1.90062,86699999.0
2006-09-25 17:31:00,1.90057,1.9006,1.90046,1.90051,51200001.0
2006-09-25 17:32:00,1.90043,1.90045,1.90031,1.90045,63099999.0
2006-09-25 17:33:00,1.90053,1.90053,1.90037,1.90037,24200001.0
2006-09-25 17:34:00,1.90031,1.90031,1.90003,1.90003,43700001.0
2006-09-25 17:35:00,1.90006,1.90011,1.90002,1.90002,75699999.0
2006-09-25 17:36:00,1.89998,1.89998,1.89984,1.89988,23700000.0
2006-09-25 17:37:00,1.89984,1.89994,1.89965,1.89965,100199998.0
2006-09-25 17:38:00,1.89964,1.89969,1.89954,1.89954,48900001.0
2006-09-25 17:39:00,1.89948,1.89948,1.89943,1.89943,20200000.0
2006-09-25 17:40:00,1.89949,1.89976,1.89949,1.89976,44500000.0
2006-09-25 17:41:00,1.8999,1.8999,1.89955,1.89955,88599999.0
2006-09-25 17:42:00,1.8996,1.89966,1.89948,1.89962,72299998.0
2006-09-25 17:43:00,1.89966,1.89968,1.89955,1.89955,64199998.0
2006-09-25 17:44:00,1.89952,1.89952,1.8994,1.89952,23300000.0
2006-09-25 17:45:00,1.89959,1.89969,1.89948,1.8996,30100000.0
2006-09-25 17:46:00,1.8993,1.8993,1.8988,1.89885,31500000.0
2006-09-25 17:47:00,1.89869,1.89893,1.89866,1.8989,92700001.0
2006-09-25 17:48:00,1.89892,1.899,1.89892,1.89895,44300000.0
2006-09-25 17:49:00,1.89915,1.89953,1.89915,1.89948,49300000.0
2006-09-25 17:50:00,1.89943,1.89953,1.89933,1.89933,92499999.0
2006-09-25 17:51:00,1.89935,1.89949,1.89935,1.89941,86600002.0
2006-09-25 17:52:00,1.89938,1.89938,1.89927,1.89929,65000001.0
2006-09-25 17:53:00,1.89917,1.89925,1.89917,1.89925,14600000.0
2006-09-25 17:54:00,1.89928,1.89949,1.89928,1.89945,113099998.0
2006-09-25 17:55:00,1.89947,1.89952,1.89939,1.89939,48599999.0
2006-09-25 17:56:00,1.89942,1.89961,1.89942,1.89961,23300000.0
2006-09-25 17:57:00,1.89962,1.89978,1.89962,1.89976,28900000.0
2006-09-25 17:58:00,1.89981,1.89987,1.89978,1.89981,42600000.0
2006-09-25 17:59:00,1.89982,1.89987,1.89976,1.89976,55500001.0
2006-09-25 18:00:00,1.89983,1.90008,1.89983,1.90008,42400000.0
2006-09-25 18:01:00,1.9003,1.90043,1.90025,1.90043,983800004.0
2006-09-25 18:02:00,1.90047,1.9007,1.90047,1.9007,1142400000.0
2006-09-25 18:03:00,1.90076,1.90092,1.90065,1.90067,1480399999.0
2006-09-25 18:04:00,1.90075,1.90089,1.90064,1.90064,801350000.0
2006-09-25 18:05:00,1.90054,1.90066,1.90049,1.9005,1194699994.0
2006-09-25 18:06:00,1.90049,1.90061,1.90045,1.90055,943500002.0
2006-09-25 18:07:00,1.90056,1.90071,1.90045,1.90071,1227100004.0
2006-09-25 18:08:00,1.90072,1.90072,1.90056,1.90061,1327100001.0
2006-09-25 18:09:00,1.90062,1.90073,1.9005,1.90073,481600002.0
2006-09-25 18:10:00,1.90073,1.90073,1.90045,1.90053,740199999.0
2006-09-25 18:11:00,1.90057,1.9006,1.90044,1.90056,511299999.0
2006-09-25 18:12:00,1.90052,1.9006,1.90039,1.90039,684199993.0
2006-09-25 18:13:00,1.90041,1.90063,1.90041,1.90042,592999999.0
2006-09-25 18:14:00,1.90045,1.90045,1.90024,1.9003,839699994.0
2006-09-25 18:15:00,1.90038,1.90053,1.90037,1.90053,949799993.0
2006-09-25 18:16:00,1.90055,1.90057,1.90042,1.90047,817399998.0
2006-09-25 18:17:00,1.90045,1.90045,1.90035,1.9004,533799994.0
2006-09-25 18:18:00,1.90039,1.90042,1.90024,1.90035,635949998.0
2006-09-25 18:19:00,1.90037,1.90052,1.90034,1.90038,534100003.0
2006-09-25 18:20:00,1.90038,1.90044,1.90031,1.90043,441999999.0
2006-09-25 18:21:00,1.90043,1.90043,1.90023,1.90025,804199993.0
2006-09-25 18:22:00,1.90025,1.90037,1.90022,1.9003,534299995.0
2006-09-25 18:23:00,1.9003,1.90035,1.90022,1.90027,721200001.0
2006-09-25 18:24:00,1.90022,1.90022,1.90002,1.90017,909499997.0
2006-09-25 18:25:00,1.90015,1.90033,1.90013,1.90013,711799996.0
2006-09-25 18:26:00,1.90022,1.90029,1.90009,1.90029,609300003.0
2006-09-25 18:27:00,1.90032,1.90032,1.90016,1.90029,742800003.0
2006-09-25 18:28:00,1.9003,1.90034,1.90023,1.90025,319800002.0
2006-09-25 18:29:00,1.90022,1.90027,1.89999,1.90006,763200001.0
2006-09-25 18:30:00,1.90005,1.90017,1.89993,1.90005,630399998.0
2006-09-25 18:31:00,1.90008,1.90009,1.89998,1.90009,469470000.0
2006-09-25 18:32:00,1.9001,1.90015,1.90005,1.9001,349600002.0
2006-09-25 18:33:00,1.9001,1.9002,1.90007,1.9001,644999996.0
2006-09-25 18:34:00,1.90016,1.9002,1.90003,1.90005,606999999.0
2006-09-25 18:35:00,1.90006,1.90028,1.90006,1.90027,461100002.0
2006-09-25 18:36:00,1.90029,1.90033,1.90021,1.90033,47900000.0
2006-09-25 18:37:00,1.9003,1.9003,1.90015,1.9002,69300000.0
2006-09-25 18:38:00,1.90032,1.90046,1.90028,1.90037,200099999.0
2006-09-25 18:39:00,1.9003,1.90037,1.9003,1.90035,233200000.0
2006-09-25 18:40:00,1.90035,1.90063,1.90035,1.90045,425799997.0
2006-09-25 18:41:00,1.9004,1.9005,1.90012,1.90014,282200002.0
2006-09-25 18:42:00,1.90013,1.90031,1.90011,1.90031,143300001.0
2006-09-25 18:43:00,1.90034,1.90048,1.90034,1.9004,162100002.0
2006-09-25 18:44:00,1.90043,1.90073,1.90043,1.90066,595199996.0
2006-09-25 18:45:00,1.9007,1.90091,1.90069,1.90091,234099998.0
2006-09-25 18:46:00,1.90092,1.90097,1.90072,1.90072,209100001.0
2006-09-25 18:47:00,1.90072,1.90099,1.90068,1.90079,250500002.0
2006-09-25 18:48:00,1.90077,1.90096,1.90077,1.90096,353800003.0
2006-09-25 18:49:00,1.90104,1.90121,1.90104,1.90114,82100000.0
2006-09-25 18:50:00,1.90116,1.90118,1.90105,1.90105,183950000.0
2006-09-25 18:51:00,1.9011,1.90118,1.901,1.90115,505700004.0
2006-09-25 18:52:00,1.90106,1.90106,1.90081,1.90095,529900001.0
2006-09-25 18:53:00,1.90088,1.90091,1.90072,1.90082,336699999.0
2006-09-25 18:54:00,1.90084,1.90097,1.90084,1.90094,211550000.0
2006-09-25 18:55:00,1.901,1.90104,1.9009,1.90099,613100003.0
2006-09-25 18:56:00,1.90105,1.90139,1.90105,1.90139,226100002.0
2006-09-25 18:57:00,1.90142,1.90151,1.90135,1.9014,342300001.0
2006-09-25 18:58:00,1.90144,1.90144,1.90128,1.90135,665750004.0
2006-09-25 18:59:00,1.90136,1.90147,1.90132,1.9014,363199998.0
2006-09-25 19:00:00,1.90135,1.90135,1.90101,1.90117,386300003.0
2006-09-25 19:01:00,1.90122,1.90126,1.90112,1.90126,137399999.0
2006-09-25 19:02:00,1.90131,1.90141,1.90128,1.90132,488200001.0
2006-09-25 19:03:00,1.90143,1.90161,1.90137,1.90146,509200006.0
2006-09-25 19:04:00,1.90153,1.90153,1.90139,1.90145,252100000.0
2006-09-25 19:05:00,1.90145,1.90145,1.9014,1.90145,131200001.0
2006-09-25 19:06:00,1.90145,1.90145,1.9013,1.90145,580900002.0
2006-09-25 19:07:00,1.90147,1.90162,1.90144,1.90156,344399999.0
2006-09-25 19:08:00,1.90153,1.90162,1.90145,1.90162,498000001.0
2006-09-25 19:09:00,1.90165,1.90165,1.90155,1.90165,225200000.0
2006-09-25 19:10:00,1.90159,1.9016,1.90146,1.90147,370699998.0
2006-09-25 19:11:00,1.90152,1.90163,1.9015,1.9015,127799999.0
2006-09-25 19:12:00,1.90151,1.90159,1.90148,1.9015,302200004.0
2006-09-25 19:13:00,1.90153,1.90153,1.90134,1.90153,470100001.0
2006-09-25 19:14:00,1.9015,1.90162,1.90139,1.90162,358500001.0
2006-09-25 19:15:00,1.9016,1.9016,1.90144,1.90156,304099998.0
2006-09-25 19:16:00,1.90157,1.90157,1.90143,1.90149,169000003.0
2006-09-25 19:17:00,1.90154,1.90164,1.90153,1.90164,212599998.0
2006-09-25 19:18:00,1.90163,1.90163,1.90145,1.90147,271099998.0
2006-09-25 19:19:00,1.90148,1.90158,1.90144,1.90149,350700001.0
2006-09-25 19:20:00,1.9014,1.90147,1.90135,1.9014,313400001.0
2006-09-25 19:21:00,1.9014,1.90141,1.90131,1.90139,376000005.0
2006-09-25 19:22:00,1.9014,1.90145,1.90132,1.9014,251450000.0
2006-09-25 19:23:00,1.90138,1.90145,1.90132,1.90145,310199998.0
2006-09-25 19:24:00,1.90143,1.90143,1.90133,1.90143,113400002.0
2006-09-25 19:25:00,1.90144,1.90144,1.90133,1.90137,78500000.0
2006-09-25 19:26:00,1.90135,1.90143,1.90127,1.90127,263700000.0
2006-09-25 19:27:00,1.9013,1.90142,1.90123,1.9013,509599998.0
2006-09-25 19:28:00,1.90126,1.90126,1.90106,1.9011,370500001.0
2006-09-25 19:29:00,1.90107,1.90122,1.90107,1.90118,321399996.0
2006-09-25 19:30:00,1.9012,1.90136,1.90117,1.90136,463999998.0
2006-09-25 19:31:00,1.90138,1.90145,1.90129,1.90145,268700000.0
2006-09-25 19:32:00,1.90145,1.90145,1.90135,1.90138,428799998.0
2006-09-25 19:33:00,1.9014,1.90145,1.90137,1.90145,304500005.0
2006-09-25 19:34:00,1.9014,1.90145,1.90135,1.9014,174900000.0
2006-09-25 19:35:00,1.9014,1.90153,1.90136,1.90145,330500002.0
2006-09-25 19:36:00,1.90147,1.90153,1.90143,1.90143,400700001.0
2006-09-25 19:37:00,1.90135,1.90147,1.90134,1.90147,257399998.0
2006-09-25 19:38:00,1.90151,1.90161,1.90151,1.90158,88800002.0
2006-09-25 19:39:00,1.90158,1.90158,1.90139,1.90152,165500001.0
2006-09-25 19:40:00,1.90152,1.90157,1.90148,1.9015,372500001.0
2006-09-25 19:41:00,1.90149,1.90155,1.90141,1.90141,301600000.0
2006-09-25 19:42:00,1.9014,1.90145,1.90135,1.90145,267300002.0
2006-09-25 19:43:00,1.90147,1.90151,1.9014,1.90148,165700001.0
2006-09-25 19:44:00,1.9014,1.90148,1.90135,1.9014,366699996.0
2006-09-25 19:45:00,1.90142,1.9015,1.90137,1.90148,153599998.0
2006-09-25 19:46:00,1.90147,1.90152,1.90142,1.9015,249400000.0
2006-09-25 19:47:00,1.90144,1.90144,1.90125,1.90125,113599999.0
2006-09-25 19:48:00,1.90124,1.90138,1.90124,1.90138,172500000.0
2006-09-25 19:49:00,1.90138,1.90142,1.90121,1.90142,290399999.0
2006-09-25 19:50:00,1.90142,1.90142,1.90123,1.9013,286399997.0
2006-09-25 19:51:00,1.90132,1.90143,1.90131,1.90137,316199998.0
2006-09-25 19:52:00,1.90137,1.90151,1.90137,1.9014,235199995.0
2006-09-25 19:53:00,1.90144,1.90144,1.90138,1.90143,38100000.0
2006-09-25 19:54:00,1.90142,1.90142,1.9013,1.90131,140100000.0
2006-09-25 19:55:00,1.90125,1.90138,1.90122,1.90138,121100001.0
2006-09-25 19:56:00,1.90141,1.90145,1.90137,1.90145,276000004.0
2006-09-25 19:57:00,1.90139,1.90145,1.9013,1.90134,362599998.0
2006-09-25 19:58:00,1.90138,1.90151,1.90137,1.90148,323000002.0
2006-09-25 19:59:00,1.90148,1.90161,1.90148,1.9016,343799998.0
2006-09-25 20:00:00,1.90159,1.90171,1.90151,1.90155,186800002.0
2006-09-25 20:01:00,1.90157,1.90164,1.90155,1.90157,274500005.0
2006-09-25 20:02:00,1.90147,1.90154,1.90142,1.9015,132400002.0
2006-09-25 20:03:00,1.90142,1.90154,1.90141,1.9015,118500001.0
2006-09-25 20:04:00,1.90144,1.90144,1.90125,1.90137,274799996.0
2006-09-25 20:05:00,1.90149,1.90163,1.90149,1.90153,178600001.0
2006-09-25 20:06:00,1.9015,1.90155,1.90148,1.9015,193900000.0
2006-09-25 20:07:00,1.90149,1.90153,1.90141,1.90141,105199998.0
2006-09-25 20:08:00,1.90145,1.90154,1.90144,1.90154,295399998.0
2006-09-25 20:09:00,1.90144,1.90151,1.90137,1.90149,100600003.0
2006-09-25 20:10:00,1.90138,1.90138,1.90127,1.90131,148000000.0
2006-09-25 20:11:00,1.90136,1.90141,1.90127,1.90137,46800000.0
2006-09-25 20:12:00,1.90135,1.90144,1.90126,1.90135,466300000.0
2006-09-25 20:13:00,1.90132,1.90134,1.90107,1.90107,180100001.0
2006-09-25 20:14:00,1.9011,1.90121,1.9011,1.90111,102650000.0
2006-09-25 20:15:00,1.90111,1.90124,1.90111,1.90117,407699999.0
2006-09-25 20:16:00,1.90112,1.90123,1.90111,1.90123,168700001.0
2006-09-25 20:17:00,1.90124,1.90125,1.90115,1.90115,77299999.0
2006-09-25 20:18:00,1.90116,1.90125,1.90114,1.9012,160200000.0
2006-09-25 20:19:00,1.90122,1.90125,1.90117,1.90125,198399998.0
2006-09-25 20:20:00,1.90117,1.90123,1.9011,1.9011,313299997.0
2006-09-25 20:21:00,1.9011,1.90112,1.9011,1.9011,146500002.0
2006-09-25 20:22:00,1.9011,1.90116,1.90106,1.9011,133100000.0
2006-09-25 20:23:00,1.9011,1.90122,1.90106,1.90122,226800000.0
2006-09-25 20:24:00,1.90125,1.90144,1.9012,1.90144,193099997.0
2006-09-25 20:25:00,1.90148,1.90158,1.90145,1.90148,434000000.0
2006-09-25 20:26:00,1.9014,1.90159,1.9014,1.90149,452899997.0
2006-09-25 20:27:00,1.90153,1.90155,1.90143,1.90147,266399999.0
2006-09-25 20:28:00,1.9014,1.90142,1.9013,1.90137,279400000.0
2006-09-25 20:29:00,1.90146,1.90157,1.90142,1.90142,173400000.0
2006-09-25 20:30:00,1.9014,1.90147,1.90134,1.90139,637799999.0
2006-09-25 20:31:00,1.90156,1.90165,1.90152,1.90152,529600002.0
2006-09-25 20:32:00,1.90151,1.90169,1.90151,1.90159,573099998.0
2006-09-25 20:33:00,1.9016,1.90174,1.90155,1.9016,207500001.0
2006-09-25 20:34:00,1.90167,1.90172,1.90162,1.90162,96700000.0
2006-09-25 20:35:00,1.90162,1.90175,1.90162,1.90168,51300000.0
2006-09-25 20:36:00,1.90167,1.90169,1.90153,1.90166,184000001.0
2006-09-25 20:37:00,1.90158,1.9016,1.90132,1.90132,152399999.0
2006-09-25 20:38:00,1.90129,1.90149,1.90129,1.90145,178350000.0
2006-09-25 20:39:00,1.90155,1.90158,1.90145,1.9015,232700002.0
2006-09-25 20:40:00,1.90147,1.90148,1.90133,1.90148,177099998.0
2006-09-25 20:41:00,1.90145,1.90155,1.90143,1.90152,267000001.0
2006-09-25 20:42:00,1.90157,1.90158,1.90157,1.90158,65100000.0
2006-09-25 20:43:00,1.90167,1.9017,1.90152,1.90155,283300002.0
2006-09-25 20:44:00,1.90155,1.90159,1.90153,1.90157,390499996.0
2006-09-25 20:45:00,1.90153,1.90153,1.90145,1.90147,65299999.0
2006-09-25 20:46:00,1.90144,1.90144,1.90137,1.90144,142100001.0
2006-09-25 20:47:00,1.90142,1.90167,1.90142,1.90165,371699998.0
2006-09-25 20:48:00,1.90162,1.90163,1.90154,1.90163,124400001.0
2006-09-25 20:49:00,1.90163,1.90177,1.90161,1.90175,154800000.0
2006-09-25 20:50:00,1.90168,1.90182,1.90168,1.90175,382799999.0
2006-09-25 20:51:00,1.90175,1.9018,1.90165,1.90172,286899998.0
2006-09-25 20:52:00,1.90168,1.90181,1.90168,1.90175,156400002.0
2006-09-25 20:53:00,1.90177,1.90183,1.90167,1.90171,661099995.0
2006-09-25 20:54:00,1.90167,1.90171,1.9015,1.9015,369699998.0
2006-09-25 20:55:00,1.90152,1.90164,1.90152,1.90158,367299994.0
2006-09-25 20:56:00,1.9016,1.90164,1.90152,1.90157,518799999.0
2006-09-25 20:57:00,1.90161,1.90176,1.9016,1.90168,524600001.0
2006-09-25 20:58:00,1.90175,1.90176,1.90162,1.90167,240800001.0
2006-09-25 20:59:00,1.90167,1.90177,1.90161,1.90174,519599999.0
2006-09-25 21:00:00,1.90173,1.90193,1.90173,1.90193,395399999.0
2006-09-25 21:01:00,1.90189,1.90207,1.90182,1.90192,333999997.0
2006-09-25 21:02:00,1.90191,1.902,1.90188,1.90192,153499999.0
2006-09-25 21:03:00,1.90184,1.90184,1.90167,1.90167,141299999.0
2006-09-25 21:04:00,1.90167,1.9018,1.90165,1.9018,203900001.0
2006-09-25 21:05:00,1.9018,1.90188,1.90176,1.90182,189599998.0
2006-09-25 21:06:00,1.90168,1.90179,1.90165,1.90178,211199999.0
2006-09-25 21:07:00,1.9018,1.9018,1.90171,1.90177,85699999.0
2006-09-25 21:08:00,1.90172,1.90172,1.90168,1.9017,63800000.0
2006-09-25 21:09:00,1.90168,1.9018,1.90167,1.90172,104599998.0
2006-09-25 21:10:00,1.90172,1.90172,1.90158,1.90158,116900000.0
2006-09-25 21:11:00,1.9015,1.90158,1.9015,1.90155,142200000.0
2006-09-25 21:12:00,1.90155,1.90157,1.9015,1.90155,98899999.0
2006-09-25 21:13:00,1.9015,1.90155,1.90148,1.90148,209799999.0
2006-09-25 21:14:00,1.90148,1.90169,1.90131,1.90148,393799999.0
2006-09-25 21:15:00,1.90158,1.90161,1.90152,1.90155,302749999.0
2006-09-25 21:16:00,1.90154,1.90154,1.90145,1.90148,55400000.0
2006-09-25 21:17:00,1.90149,1.90149,1.90138,1.90145,176099998.0
2006-09-25 21:18:00,1.90145,1.90153,1.90142,1.90142,57600001.0
2006-09-25 21:19:00,1.90144,1.90144,1.90134,1.90144,93599998.0
2006-09-25 21:20:00,1.90145,1.90145,1.90135,1.90142,283400001.0
2006-09-25 21:21:00,1.90125,1.90151,1.90125,1.9013,120199999.0
2006-09-25 21:22:00,1.90145,1.90145,1.9014,1.9014,181300000.0
2006-09-25 21:23:00,1.90145,1.90145,1.90145,1.90145,8000000.0
2006-09-25 21:24:00,1.90139,1.90139,1.90133,1.90136,254200001.0
2006-09-25 21:25:00,1.90136,1.90146,1.90136,1.90138,146499999.0
2006-09-25 21:26:00,1.9015,1.90156,1.9015,1.9015,61200001.0
2006-09-25 21:27:00,1.9015,1.90151,1.90144,1.9015,105300001.0
2006-09-25 21:28:00,1.9015,1.90155,1.90145,1.90155,204400000.0
2006-09-25 21:29:00,1.90148,1.90152,1.90148,1.90152,23500000.0
2006-09-25 21:30:00,1.90155,1.90155,1.90155,1.90155,3500000.0
2006-09-25 21:31:00,1.90155,1.90155,1.9015,1.90155,21700000.0
2006-09-25 21:32:00,1.90151,1.90151,1.90122,1.90144,237299999.0
2006-09-25 21:33:00,1.90144,1.90148,1.90115,1.90141,359000004.0
2006-09-25 21:34:00,1.90145,1.90145,1.90135,1.90135,196000000.0
2006-09-25 21:35:00,1.9014,1.9014,1.90135,1.90135,27500000.0
2006-09-25 21:36:00,1.90138,1.90152,1.9013,1.9013,127699998.0
2006-09-25 21:37:00,1.90126,1.90142,1.90118,1.90118,295399997.0
2006-09-25 21:38:00,1.90122,1.90126,1.90117,1.9012,110100000.0
2006-09-25 21:39:00,1.90126,1.90126,1.90117,1.90117,21200000.0
2006-09-25 21:40:00,1.90111,1.90111,1.90103,1.90105,174299997.0
2006-09-25 21:41:00,1.9011,1.90122,1.9011,1.9012,186599998.0
2006-09-25 21:42:00,1.90123,1.90125,1.90119,1.90121,107899999.0
2006-09-25 21:43:00,1.90115,1.90122,1.90108,1.90108,95800000.0
2006-09-25 21:44:00,1.90107,1.90121,1.90107,1.90121,110100002.0
2006-09-25 21:45:00,1.90119,1.90119,1.90106,1.90115,106399998.0
2006-09-25 21:46:00,1.90115,1.90117,1.90115,1.90115,57600000.0
2006-09-25 21:47:00,1.90114,1.90115,1.90106,1.90111,190799998.0
2006-09-25 21:48:00,1.9011,1.90126,1.9011,1.90126,103599999.0
2006-09-25 21:49:00,1.90125,1.90136,1.90125,1.90136,115799997.0
2006-09-25 21:50:00,1.90125,1.90125,1.90122,1.90124,55999999.0
2006-09-25 21:51:00,1.90123,1.90123,1.901,1.90106,104899999.0
2006-09-25 21:52:00,1.90103,1.90103,1.9007,1.90082,59000001.0
2006-09-25 21:53:00,1.90083,1.90091,1.90079,1.90087,55100000.0
2006-09-25 21:54:00,1.90091,1.90091,1.90075,1.90075,112700000.0
2006-09-25 21:55:00,1.90077,1.90095,1.90077,1.90088,217500000.0
2006-09-25 21:56:00,1.9009,1.90095,1.9009,1.90095,98299999.0
2006-09-25 21:57:00,1.90095,1.90095,1.9009,1.9009,88300000.0
2006-09-25 21:58:00,1.90088,1.90093,1.90086,1.90089,64299999.0
2006-09-25 21:59:00,1.9009,1.90095,1.90079,1.90082,391699998.0
2006-09-25 22:00:00,1.90078,1.90086,1.90073,1.90081,197800000.0
2006-09-25 22:01:00,1.90083,1.90083,1.90072,1.90076,74500000.0
2006-09-25 22:02:00,1.90079,1.90085,1.90071,1.90077,182100000.0
2006-09-25 22:03:00,1.9007,1.9007,1.90067,1.9007,79800000.0
2006-09-25 22:04:00,1.90068,1.90081,1.90068,1.90077,372700000.0
2006-09-25 22:05:00,1.90079,1.90079,1.90069,1.90072,124599999.0
2006-09-25 22:06:00,1.9007,1.90075,1.9007,1.9007,50800001.0
2006-09-25 22:07:00,1.90078,1.90083,1.90076,1.90079,63299999.0
2006-09-25 22:08:00,1.9008,1.90085,1.90076,1.90085,103100000.0
2006-09-25 22:09:00,1.90083,1.90083,1.90077,1.90077,20600001.0
2006-09-25 22:10:00,1.90068,1.9007,1.90065,1.9007,36500000.0
2006-09-25 22:11:00,1.90067,1.90068,1.90056,1.90065,71799999.0
2006-09-25 22:12:00,1.9007,1.90072,1.90065,1.90067,161400003.0
2006-09-25 22:13:00,1.90072,1.90076,1.90065,1.90069,59500000.0
2006-09-25 22:14:00,1.90075,1.90083,1.90075,1.90075,20000000.0
2006-09-25 22:15:00,1.90072,1.90072,1.90048,1.90062,172269998.0
2006-09-25 22:16:00,1.90065,1.90075,1.90065,1.9007,300800004.0
2006-09-25 22:17:00,1.90069,1.90069,1.90056,1.90068,41400000.0
2006-09-25 22:18:00,1.90062,1.90062,1.90037,1.90037,79200001.0
2006-09-25 22:19:00,1.90037,1.90044,1.90033,1.90033,25899999.0
2006-09-25 22:20:00,1.90029,1.90033,1.90018,1.90018,65200000.0
2006-09-25 22:21:00,1.90023,1.9003,1.90021,1.90025,99800000.0
2006-09-25 22:22:00,1.90025,1.90035,1.90025,1.90025,86600000.0
2006-09-25 22:23:00,1.90013,1.90031,1.89985,1.90013,164300000.0
2006-09-25 22:24:00,1.90023,1.90023,1.89997,1.90021,49600000.0
2006-09-25 22:25:00,1.90027,1.90027,1.9001,1.9001,120200000.0
2006-09-25 22:26:00,1.90007,1.90007,1.89998,1.89998,20400000.0
2006-09-25 22:27:00,1.89994,1.90001,1.89983,1.8999,75899999.0
2006-09-25 22:28:00,1.8999,1.8999,1.89967,1.8998,36300000.0
2006-09-25 22:29:00,1.8998,1.89987,1.89972,1.89975,171299999.0
2006-09-25 22:30:00,1.89974,1.89974,1.89962,1.8997,70900000.0
2006-09-25 22:31:00,1.89962,1.89966,1.89947,1.89947,53400000.0
2006-09-25 22:32:00,1.89948,1.89963,1.89945,1.89945,167099999.0
2006-09-25 22:33:00,1.89942,1.89959,1.89942,1.89954,124700002.0
2006-09-25 22:34:00,1.89955,1.89958,1.89943,1.89948,142050000.0
2006-09-25 22:35:00,1.89955,1.89965,1.89955,1.89965,57200000.0
2006-09-25 22:36:00,1.89972,1.89984,1.89962,1.89962,47700000.0
2006-09-25 22:37:00,1.8997,1.89988,1.8997,1.89988,116900000.0
2006-09-25 22:38:00,1.89985,1.89995,1.89984,1.89985,84800002.0
2006-09-25 22:39:00,1.89978,1.89978,1.89971,1.89971,56600001.0
2006-09-25 22:40:00,1.89969,1.89977,1.89965,1.89977,74500000.0
2006-09-25 22:41:00,1.8998,1.89984,1.89975,1.8998,103800000.0
2006-09-25 22:42:00,1.89974,1.89974,1.89961,1.8997,37700000.0
2006-09-25 22:43:00,1.89962,1.89962,1.89949,1.89952,94000000.0
2006-09-25 22:44:00,1.89955,1.89962,1.89952,1.89955,95900000.0
2006-09-25 22:45:00,1.89953,1.89955,1.8995,1.89955,74400001.0
2006-09-25 22:46:00,1.89953,1.89955,1.89949,1.89953,72800001.0
2006-09-25 22:47:00,1.8995,1.89958,1.8995,1.89958,68200000.0
2006-09-25 22:48:00,1.89956,1.89959,1.8995,1.8995,64499999.0
2006-09-25 22:49:00,1.89953,1.89961,1.89953,1.89961,31900000.0
2006-09-25 22:50:00,1.89977,1.89977,1.89956,1.89971,114750000.0
2006-09-25 22:51:00,1.89968,1.89972,1.89953,1.89972,37700000.0
2006-09-25 22:52:00,1.89972,1.89972,1.89965,1.8997,29300000.0
2006-09-25 22:53:00,1.89972,1.89972,1.89945,1.8997,32999999.0
2006-09-25 22:54:00,1.8997,1.8997,1.89959,1.89962,79200000.0
2006-09-25 22:55:00,1.89955,1.89955,1.8994,1.8994,19100000.0
2006-09-25 22:56:00,1.89927,1.89931,1.89921,1.89921,34400000.0
2006-09-25 22:57:00,1.89921,1.89952,1.89921,1.89952,40000000.0
2006-09-25 22:58:00,1.89948,1.89958,1.89948,1.89948,65600000.0
2006-09-25 22:59:00,1.89955,1.8996,1.8995,1.89955,136899998.0
2006-09-25 23:00:00,1.89943,1.89943,1.89908,1.89908,49099999.0
2006-09-25 23:01:00,1.8993,1.8993,1.89925,1.8993,42100000.0
2006-09-25 23:02:00,1.89936,1.89939,1.89936,1.89939,54500000.0
2006-09-25 23:03:00,1.89933,1.89948,1.89923,1.89937,42800000.0
2006-09-25 23:04:00,1.89931,1.89942,1.89925,1.89941,43900000.0
2006-09-25 23:05:00,1.8994,1.89942,1.8994,1.89942,9600000.0
2006-09-25 23:06:00,1.8994,1.8994,1.8993,1.89938,29700000.0
2006-09-25 23:07:00,1.8994,1.89945,1.8994,1.89945,42700000.0
2006-09-25 23:08:00,1.8994,1.8994,1.8994,1.8994,19799999.0
2006-09-25 23:09:00,1.89938,1.89945,1.89938,1.8994,15000000.0
2006-09-25 23:10:00,1.89936,1.89939,1.89936,1.89939,3200000.0
2006-09-25 23:11:00,1.89938,1.89944,1.89932,1.89939,23300000.0
2006-09-25 23:12:00,1.8994,1.89945,1.89938,1.89938,47400000.0
2006-09-25 23:13:00,1.89945,1.89945,1.89935,1.89945,115900000.0
2006-09-25 23:14:00,1.89938,1.89944,1.89922,1.89937,145200003.0
2006-09-25 23:15:00,1.89932,1.89938,1.8993,1.89934,60300001.0
2006-09-25 23:16:00,1.89942,1.89942,1.89932,1.89942,86600001.0
2006-09-25 23:17:00,1.89943,1.8995,1.89924,1.89938,39300000.0
2006-09-25 23:18:00,1.89943,1.89943,1.89926,1.89933,96799999.0
2006-09-25 23:19:00,1.8993,1.89935,1.89925,1.89928,88099998.0
2006-09-25 23:20:00,1.89937,1.89937,1.89928,1.8993,41899999.0
2006-09-25 23:21:00,1.89928,1.89935,1.89922,1.89927,96699998.0
2006-09-25 23:22:00,1.89922,1.8995,1.89922,1.8995,61500000.0
2006-09-25 23:23:00,1.89946,1.89946,1.89924,1.8993,51900000.0
2006-09-25 23:24:00,1.89923,1.8993,1.89913,1.89923,86900000.0
2006-09-25 23:25:00,1.89931,1.89945,1.89931,1.89945,24000000.0
2006-09-25 23:26:00,1.89952,1.89954,1.89944,1.89949,42000000.0
2006-09-25 23:27:00,1.89956,1.89975,1.89956,1.89975,40000000.0
2006-09-25 23:28:00,1.89975,1.89975,1.89975,1.89975,600000.0
2006-09-25 23:29:00,1.89987,1.89992,1.89984,1.8999,121399999.0
2006-09-25 23:30:00,1.89989,1.89995,1.89983,1.89995,56100000.0
2006-09-25 23:31:00,1.89985,1.89995,1.89985,1.8999,74600001.0
2006-09-25 23:32:00,1.89988,1.90001,1.89988,1.89998,67600001.0
2006-09-25 23:33:00,1.90013,1.90013,1.90004,1.90007,34499999.0
2006-09-25 23:34:00,1.9,1.90005,1.9,1.9,106300000.0
2006-09-25 23:35:00,1.89992,1.9,1.89992,1.9,3400000.0
2006-09-25 23:36:00,1.89999,1.90001,1.89999,1.90001,8600000.0
2006-09-25 23:37:00,1.90001,1.90001,1.89999,1.89999,9300000.0
2006-09-25 23:38:00,1.89983,1.90002,1.89983,1.90002,30700000.0
2006-09-25 23:39:00,1.89997,1.89999,1.89994,1.89994,23400001.0
2006-09-25 23:40:00,1.89988,1.89991,1.89974,1.89979,73100000.0
2006-09-25 23:41:00,1.89978,1.89978,1.89978,1.89978,3200000.0
2006-09-25 23:42:00,1.89985,1.89985,1.89985,1.89985,4000000.0
2006-09-25 23:43:00,1.89977,1.89983,1.89966,1.89983,61900000.0
2006-09-25 23:44:00,1.8998,1.8998,1.8998,1.8998,9800000.0
2006-09-25 23:45:00,1.89986,1.89995,1.89976,1.89995,44800000.0
2006-09-25 23:46:00,1.89995,1.89995,1.89995,1.89995,5900000.0
2006-09-25 23:47:00,1.8999,1.89991,1.89979,1.89985,55999999.0
2006-09-25 23:48:00,1.89991,1.89994,1.89983,1.89983,10200000.0
2006-09-25 23:49:00,1.89984,1.89989,1.89975,1.89979,105099999.0
2006-09-25 23:50:00,1.89976,1.89977,1.89969,1.89976,40300000.0
2006-09-25 23:51:00,1.89982,1.89996,1.89964,1.89974,61800000.0
2006-09-25 23:52:00,1.8998,1.89992,1.89962,1.89976,67000000.0
2006-09-25 23:53:00,1.89977,1.89988,1.89977,1.89986,14400000.0
2006-09-25 23:54:00,1.89995,1.89995,1.89985,1.89985,20700000.0
2006-09-25 23:55:00,1.89982,1.89997,1.89976,1.89976,72300001.0
2006-09-25 23:56:00,1.89986,1.89989,1.89986,1.89989,19499999.0
2006-09-25 23:57:00,1.89983,1.89987,1.89983,1.89987,5250000.0
2006-09-25 23:58:00,1.89993,1.89993,1.89982,1.89982,41400000.0
2006-09-25 23:59:00,1.89987,1.89992,1.89987,1.89992,27300000.0
2006-09-26 00:00:00,1.89991,1.89992,1.89986,1.89987,17100000.0
2006-09-26 00:01:00,1.8999,1.8999,1.8999,1.8999,35000000.0
2006-09-26 00:02:00,1.90003,1.90007,1.89993,1.90007,47400000.0
2006-09-26 00:03:00,1.90009,1.90015,1.9,1.90008,31500000.0
2006-09-26 00:04:00,1.89995,1.9,1.89995,1.9,47800002.0
2006-09-26 00:05:00,1.90009,1.90009,1.90006,1.90006,6600000.0
2006-09-26 00:06:00,1.90015,1.90015,1.90015,1.90015,24700000.0
2006-09-26 00:07:00,1.90005,1.90015,1.90005,1.9001,29100000.0
2006-09-26 00:08:00,1.90014,1.90021,1.90002,1.90018,78700001.0
2006-09-26 00:09:00,1.90015,1.90015,1.9001,1.9001,48800000.0
2006-09-26 00:10:00,1.90015,1.90015,1.90015,1.90015,17500000.0
2006-09-26 00:11:00,1.90015,1.90015,1.9001,1.9001,31800000.0
2006-09-26 00:12:00,1.90017,1.90017,1.90017,1.90017,16400000.0
2006-09-26 00:13:00,1.90007,1.90015,1.90007,1.9001,67700000.0
2006-09-26 00:14:00,1.89997,1.89997,1.89965,1.8997,81399999.0
2006-09-26 00:15:00,1.89968,1.89977,1.89963,1.89977,52299999.0
2006-09-26 00:16:00,1.89985,1.89989,1.89974,1.89981,61199999.0
2006-09-26 00:17:00,1.89979,1.89983,1.89975,1.8998,75200000.0
2006-09-26 00:18:00,1.89985,1.89985,1.89985,1.89985,16700000.0
2006-09-26 00:19:00,1.89982,1.89982,1.89969,1.89978,31500000.0
2006-09-26 00:20:00,1.89978,1.89982,1.89978,1.89982,15400000.0
2006-09-26 00:21:00,1.8998,1.8998,1.8998,1.8998,21000000.0
2006-09-26 00:22:00,1.89982,1.89986,1.8997,1.8997,115099999.0
2006-09-26 00:23:00,1.89987,1.89987,1.8998,1.89985,38400000.0
2006-09-26 00:24:00,1.89978,1.89985,1.89978,1.89978,41900000.0
2006-09-26 00:25:00,1.8997,1.89985,1.8997,1.8997,35400000.0
2006-09-26 00:26:00,1.89973,1.89975,1.89957,1.89975,73499999.0
2006-09-26 00:27:00,1.89972,1.89985,1.89972,1.89974,17700000.0
2006-09-26 00:28:00,1.89978,1.89979,1.89968,1.89977,30300000.0
2006-09-26 00:29:00,1.89973,1.89982,1.89965,1.89982,164399999.0
2006-09-26 00:30:00,1.89979,1.89984,1.8996,1.89982,16200000.0
2006-09-26 00:31:00,1.89987,1.89994,1.89987,1.89994,13100000.0
2006-09-26 00:32:00,1.89979,1.89991,1.89969,1.89969,41600000.0
2006-09-26 00:33:00,1.89983,1.89985,1.89968,1.89985,43900000.0
2006-09-26 00:34:00,1.89973,1.89996,1.89966,1.8998,55200000.0
2006-09-26 00:35:00,1.89992,1.89992,1.8999,1.8999,37000000.0
2006-09-26 00:36:00,1.89987,1.89995,1.89984,1.8999,24900000.0
2006-09-26 00:37:00,1.89985,1.90001,1.89985,1.90001,39200000.0
2006-09-26 00:38:00,1.89993,1.89993,1.89989,1.89989,1600000.0
2006-09-26 00:39:00,1.8998,1.89987,1.89958,1.89974,75800000.0
2006-09-26 00:40:00,1.89968,1.89985,1.89968,1.89973,110800000.0
2006-09-26 00:41:00,1.89991,1.89992,1.89987,1.89987,54400001.0
2006-09-26 00:42:00,1.89982,1.8999,1.89976,1.89987,49800000.0
2006-09-26 00:43:00,1.89982,1.89991,1.89973,1.89991,91499998.0
2006-09-26 00:44:00,1.8998,1.89982,1.89967,1.89976,37100000.0
2006-09-26 00:45:00,1.89988,1.89988,1.89983,1.89988,24200000.0
2006-09-26 00:46:00,1.89978,1.89987,1.89975,1.89982,65299999.0
2006-09-26 00:47:00,1.8998,1.89985,1.89977,1.89982,102700002.0
2006-09-26 00:48:00,1.89982,1.8999,1.89978,1.8999,30400000.0
2006-09-26 00:49:00,1.8999,1.89995,1.8999,1.89993,23100000.0
2006-09-26 00:50:00,1.89991,1.89991,1.89984,1.89984,23599999.0
2006-09-26 00:51:00,1.89989,1.89991,1.89989,1.89991,9100000.0
2006-09-26 00:52:00,1.89998,1.90013,1.89998,1.90013,71299999.0
2006-09-26 00:53:00,1.8998,1.89994,1.8998,1.89985,45500000.0
2006-09-26 00:54:00,1.8999,1.89995,1.8999,1.89995,22800000.0
2006-09-26 00:55:00,1.89992,1.90009,1.89992,1.90009,70300000.0
2006-09-26 00:56:00,1.9001,1.9001,1.9001,1.9001,22800000.0
2006-09-26 00:57:00,1.90015,1.90015,1.90001,1.90001,31800000.0
2006-09-26 00:58:00,1.89997,1.90012,1.89996,1.90009,112200000.0
2006-09-26 00:59:00,1.90015,1.90017,1.90002,1.9001,104500001.0
2006-09-26 01:00:00,1.90012,1.90021,1.90012,1.90021,6800000.0
2006-09-26 01:01:00,1.90016,1.90023,1.90011,1.90018,50500000.0
2006-09-26 01:02:00,1.90018,1.90023,1.90008,1.90008,20600000.0
2006-09-26 01:03:00,1.90015,1.90015,1.90005,1.90015,57500000.0
2006-09-26 01:04:00,1.90009,1.90011,1.9,1.90006,34450000.0
2006-09-26 01:05:00,1.90012,1.90012,1.89992,1.90007,83199999.0
2006-09-26 01:06:00,1.9001,1.90015,1.9001,1.9001,30500000.0
2006-09-26 01:07:00,1.9001,1.90015,1.9001,1.9001,47299999.0
2006-09-26 01:08:00,1.9001,1.90015,1.9001,1.90015,13400000.0
2006-09-26 01:09:00,1.9001,1.90015,1.9001,1.90015,48500000.0
2006-09-26 01:10:00,1.90012,1.90012,1.90002,1.90002,31000001.0
2006-09-26 01:11:00,1.90005,1.90005,1.89998,1.90002,60299999.0
2006-09-26 01:12:00,1.89997,1.90005,1.89997,1.9,22000000.0
2006-09-26 01:13:00,1.90008,1.90008,1.90008,1.90008,18700001.0
2006-09-26 01:14:00,1.90005,1.90005,1.90005,1.90005,38099999.0
2006-09-26 01:15:00,1.89998,1.90003,1.89986,1.90003,49700000.0
2006-09-26 01:16:00,1.89999,1.90015,1.89996,1.90006,70100000.0
2006-09-26 01:17:00,1.90012,1.90017,1.89984,1.89989,38300000.0
2006-09-26 01:18:00,1.90009,1.90031,1.90008,1.90031,58000001.0
2006-09-26 01:19:00,1.90025,1.90033,1.90025,1.90033,43000000.0
2006-09-26 01:20:00,1.90027,1.90036,1.90017,1.90017,45600000.0
2006-09-26 01:21:00,1.90009,1.90025,1.90009,1.90025,14500000.0
2006-09-26 01:22:00,1.90017,1.90025,1.90017,1.90025,21600000.0
2006-09-26 01:23:00,1.90027,1.90033,1.90027,1.90033,24399999.0
2006-09-26 01:24:00,1.90032,1.9004,1.90032,1.90037,55200000.0
2006-09-26 01:25:00,1.90034,1.90041,1.90029,1.90037,37600000.0
2006-09-26 01:26:00,1.90043,1.90053,1.90041,1.90053,62300000.0
2006-09-26 01:27:00,1.9005,1.90058,1.9005,1.9005,52600000.0
2006-09-26 01:28:00,1.90044,1.90052,1.90039,1.90039,31900000.0
2006-09-26 01:29:00,1.90039,1.90055,1.9003,1.90044,72099999.0
2006-09-26 01:30:00,1.90052,1.90052,1.90035,1.90035,37099999.0
2006-09-26 01:31:00,1.90042,1.90045,1.9004,1.9004,17400000.0
2006-09-26 01:32:00,1.90037,1.90045,1.90037,1.90045,28099999.0
2006-09-26 01:33:00,1.90045,1.90048,1.90038,1.90045,49099999.0
2006-09-26 01:34:00,1.90044,1.90044,1.90032,1.90039,47000000.0
2006-09-26 01:35:00,1.90033,1.90033,1.90017,1.90031,41900000.0
2006-09-26 01:36:00,1.90035,1.90041,1.90026,1.90038,56700000.0
2006-09-26 01:37:00,1.90041,1.9005,1.90031,1.9005,79299999.0
2006-09-26 01:38:00,1.90052,1.90062,1.90052,1.90052,57700000.0
2006-09-26 01:39:00,1.90058,1.90058,1.90055,1.90058,23800000.0
2006-09-26 01:40:00,1.90073,1.90157,1.90073,1.90151,58400001.0
2006-09-26 01:41:00,1.90152,1.90152,1.90136,1.90141,133999999.0
2006-09-26 01:42:00,1.90135,1.90135,1.90094,1.90094,70700000.0
2006-09-26 01:43:00,1.90092,1.90102,1.90092,1.90098,16100000.0
2006-09-26 01:44:00,1.90086,1.90101,1.90085,1.90099,46999999.0
2006-09-26 01:45:00,1.90112,1.90112,1.90097,1.90097,38600000.0
2006-09-26 01:46:00,1.90095,1.90095,1.90092,1.90095,68000000.0
2006-09-26 01:47:00,1.90102,1.90102,1.90098,1.90098,15600000.0
2006-09-26 01:48:00,1.90101,1.9012,1.90101,1.9012,18500000.0
2006-09-26 01:49:00,1.90115,1.90115,1.90105,1.90105,14300000.0
2006-09-26 01:50:00,1.90096,1.90105,1.90095,1.90095,51300000.0
2006-09-26 01:51:00,1.90068,1.90103,1.90066,1.90093,59500000.0
2006-09-26 01:52:00,1.901,1.90105,1.90098,1.901,106800001.0
2006-09-26 01:53:00,1.901,1.901,1.90084,1.90087,59400001.0
2006-09-26 01:54:00,1.90096,1.90105,1.90093,1.90095,24200000.0
2006-09-26 01:55:00,1.9009,1.90095,1.9009,1.9009,24400000.0
2006-09-26 01:56:00,1.90092,1.90098,1.90089,1.90098,66599998.0
2006-09-26 01:57:00,1.90098,1.90107,1.90096,1.90107,51000001.0
2006-09-26 01:58:00,1.90112,1.90118,1.90081,1.90103,17900000.0
2006-09-26 01:59:00,1.90108,1.90108,1.901,1.90102,65100001.0
2006-09-26 02:00:00,1.90101,1.90119,1.90101,1.90119,57299999.0
2006-09-26 02:01:00,1.90118,1.90138,1.90111,1.90112,68500001.0
2006-09-26 02:02:00,1.90108,1.90124,1.90099,1.90124,39800000.0
2006-09-26 02:03:00,1.90135,1.90143,1.90134,1.90143,101199999.0
2006-09-26 02:04:00,1.90144,1.90146,1.9011,1.90135,47899999.0
2006-09-26 02:05:00,1.9014,1.90146,1.9013,1.90139,52599999.0
2006-09-26 02:06:00,1.90145,1.90145,1.90137,1.90145,18300000.0
2006-09-26 02:07:00,1.90157,1.90191,1.90157,1.90181,54800000.0
2006-09-26 02:08:00,1.90205,1.90222,1.90205,1.90221,72800000.0
2006-09-26 02:09:00,1.90225,1.90228,1.90225,1.90228,10800000.0
2006-09-26 02:10:00,1.90232,1.90237,1.90215,1.90215,92499998.0
2006-09-26 02:11:00,1.90199,1.90202,1.9019,1.90197,71799999.0
2006-09-26 02:12:00,1.902,1.90208,1.902,1.90204,43200000.0
2006-09-26 02:13:00,1.90208,1.90213,1.90194,1.90209,59800000.0
2006-09-26 02:14:00,1.90215,1.90215,1.9021,1.9021,39200000.0
2006-09-26 02:15:00,1.90213,1.90223,1.90208,1.90221,88200000.0
2006-09-26 02:16:00,1.9022,1.90224,1.90216,1.90218,57600000.0
2006-09-26 02:17:00,1.90208,1.90238,1.902,1.90228,58699999.0
2006-09-26 02:18:00,1.90222,1.90227,1.90217,1.90226,91300001.0
2006-09-26 02:19:00,1.90227,1.90246,1.90227,1.90231,59400000.0
2006-09-26 02:20:00,1.90225,1.9024,1.90213,1.9024,66499999.0
2006-09-26 02:21:00,1.90238,1.9025,1.90231,1.90246,43100001.0
2006-09-26 02:22:00,1.90236,1.90256,1.90236,1.90239,57400000.0
2006-09-26 02:23:00,1.90238,1.90251,1.90238,1.90241,57700001.0
2006-09-26 02:24:00,1.9024,1.90245,1.9024,1.9024,38300000.0
2006-09-26 02:25:00,1.9023,1.9024,1.9023,1.90238,37600001.0
2006-09-26 02:26:00,1.90238,1.90238,1.90221,1.90236,42700000.0
2006-09-26 02:27:00,1.90235,1.90245,1.90235,1.90245,48500000.0
2006-09-26 02:28:00,1.90239,1.90251,1.90239,1.90251,22300000.0
2006-09-26 02:29:00,1.90248,1.90248,1.90233,1.90244,100900002.0
2006-09-26 02:30:00,1.90232,1.90239,1.90232,1.90238,89900000.0
2006-09-26 02:31:00,1.90243,1.90243,1.90209,1.90237,47799999.0
2006-09-26 02:32:00,1.90238,1.90242,1.90232,1.90232,21600000.0
2006-09-26 02:33:00,1.90235,1.90235,1.90223,1.90223,23600000.0
2006-09-26 02:34:00,1.90229,1.90241,1.90229,1.9023,38300000.0
2006-09-26 02:35:00,1.90228,1.9023,1.90228,1.9023,38700000.0
2006-09-26 02:36:00,1.90226,1.90232,1.90224,1.90229,50600000.0
2006-09-26 02:37:00,1.90238,1.90238,1.90235,1.90235,19100000.0
2006-09-26 02:38:00,1.90228,1.90237,1.90228,1.90232,29299999.0
2006-09-26 02:39:00,1.90229,1.90229,1.90218,1.90218,73099999.0
2006-09-26 02:40:00,1.90208,1.90209,1.90207,1.90209,41699999.0
2006-09-26 02:41:00,1.9021,1.90215,1.9021,1.9021,44399999.0
2006-09-26 02:42:00,1.90212,1.90215,1.90206,1.90212,110300003.0
2006-09-26 02:43:00,1.90202,1.90207,1.90188,1.90188,79299999.0
2006-09-26 02:44:00,1.90185,1.90208,1.90185,1.90204,85400000.0
2006-09-26 02:45:00,1.90203,1.90206,1.90198,1.902,80499998.0
2006-09-26 02:46:00,1.90198,1.9021,1.90198,1.90198,62900000.0
2006-09-26 02:47:00,1.90213,1.90226,1.90198,1.902,68099999.0
2006-09-26 02:48:00,1.90208,1.90208,1.90208,1.90208,11200000.0
2006-09-26 02:49:00,1.90202,1.90216,1.90202,1.90215,29800000.0
2006-09-26 02:50:00,1.90218,1.90223,1.90211,1.90223,82500000.0
2006-09-26 02:51:00,1.90215,1.90232,1.90212,1.90232,72300001.0
2006-09-26 02:52:00,1.90227,1.90227,1.90219,1.9022,114900000.0
2006-09-26 02:53:00,1.9022,1.90232,1.9022,1.90232,16500000.0
2006-09-26 02:54:00,1.9023,1.90231,1.90217,1.90231,48100000.0
2006-09-26 02:55:00,1.90226,1.90226,1.90213,1.90225,26300000.0
2006-09-26 02:56:00,1.90223,1.90223,1.90209,1.90215,81199999.0
2006-09-26 02:57:00,1.90213,1.90227,1.90213,1.90219,81600001.0
2006-09-26 02:58:00,1.90227,1.90235,1.90227,1.90235,23300000.0
2006-09-26 02:59:00,1.90235,1.90235,1.90225,1.90225,18800001.0
2006-09-26 03:00:00,1.90234,1.90245,1.90234,1.9024,74699999.0
2006-09-26 03:01:00,1.90243,1.90245,1.9024,1.9024,29000000.0
2006-09-26 03:02:00,1.90235,1.90245,1.90235,1.9024,80899999.0
2006-09-26 03:03:00,1.90242,1.90242,1.90226,1.9023,47700000.0
2006-09-26 03:04:00,1.90237,1.90242,1.90235,1.90242,52850000.0
2006-09-26 03:05:00,1.90235,1.9024,1.90235,1.90238,21500000.0
2006-09-26 03:06:00,1.90236,1.90247,1.90234,1.90243,63100001.0
2006-09-26 03:07:00,1.90247,1.90247,1.90236,1.90236,12700000.0
2006-09-26 03:08:00,1.90228,1.9024,1.90228,1.90232,91700001.0
2006-09-26 03:09:00,1.90229,1.90232,1.90222,1.9023,67000000.0
2006-09-26 03:10:00,1.90232,1.90234,1.90228,1.9023,68099998.0
2006-09-26 03:11:00,1.90231,1.90231,1.90224,1.90224,11600000.0
2006-09-26 03:12:00,1.9023,1.90233,1.90221,1.90229,42199999.0
2006-09-26 03:13:00,1.90225,1.90232,1.90219,1.90232,28800000.0
2006-09-26 03:14:00,1.90239,1.90239,1.9022,1.9023,73399999.0
2006-09-26 03:15:00,1.90241,1.90241,1.90234,1.90234,17200000.0
2006-09-26 03:16:00,1.90238,1.90242,1.90233,1.90233,70499999.0
2006-09-26 03:17:00,1.9024,1.90248,1.9024,1.9024,95100001.0
2006-09-26 03:18:00,1.9023,1.90235,1.90227,1.90232,79599999.0
2006-09-26 03:19:00,1.90225,1.9023,1.90225,1.9023,25500000.0
2006-09-26 03:20:00,1.90232,1.90232,1.90224,1.90228,57600002.0
2006-09-26 03:21:00,1.90228,1.90228,1.90217,1.9022,69300002.0
2006-09-26 03:22:00,1.90217,1.90217,1.90205,1.90205,45100000.0
2006-09-26 03:23:00,1.90218,1.90219,1.90218,1.90219,23100001.0
2006-09-26 03:24:00,1.90226,1.90229,1.90226,1.90229,11300000.0
2006-09-26 03:25:00,1.90218,1.9022,1.90211,1.90218,37100000.0
2006-09-26 03:26:00,1.90218,1.90225,1.90218,1.90225,46000000.0
2006-09-26 03:27:00,1.90218,1.90218,1.90217,1.90217,4300000.0
2006-09-26 03:28:00,1.90215,1.90225,1.90215,1.90224,97099999.0
2006-09-26 03:29:00,1.90225,1.90225,1.9022,1.9022,23399999.0
2006-09-26 03:30:00,1.90221,1.90221,1.90214,1.90214,28199999.0
2006-09-26 03:31:00,1.90208,1.90209,1.90208,1.90209,28700000.0
2006-09-26 03:32:00,1.90205,1.90205,1.90197,1.90205,41100001.0
2006-09-26 03:33:00,1.90188,1.90188,1.9017,1.90179,41400000.0
2006-09-26 03:34:00,1.90169,1.90169,1.90156,1.90156,5600000.0
2006-09-26 03:35:00,1.90147,1.90147,1.90143,1.90143,17200000.0
2006-09-26 03:36:00,1.90137,1.90145,1.90137,1.9014,55400000.0
2006-09-26 03:37:00,1.90145,1.90145,1.9014,1.9014,18300000.0
2006-09-26 03:38:00,1.90128,1.90134,1.9012,1.9012,39700000.0
2006-09-26 03:39:00,1.90132,1.90148,1.90132,1.90132,60599999.0
2006-09-26 03:40:00,1.90137,1.90143,1.90134,1.90143,41100000.0
2006-09-26 03:41:00,1.90142,1.90151,1.90142,1.90151,5200000.0
2006-09-26 03:42:00,1.90155,1.90171,1.90155,1.90168,56399999.0
2006-09-26 03:43:00,1.90168,1.90168,1.90165,1.90168,12900000.0
2006-09-26 03:44:00,1.9016,1.9016,1.9016,1.9016,44600000.0
2006-09-26 03:45:00,1.90156,1.90163,1.90154,1.90163,61899999.0
2006-09-26 03:46:00,1.90158,1.90158,1.90143,1.90143,61300000.0
2006-09-26 03:47:00,1.90153,1.90162,1.90142,1.90158,64499999.0
2006-09-26 03:48:00,1.90151,1.90162,1.90148,1.90162,43500000.0
2006-09-26 03:49:00,1.90159,1.90159,1.9015,1.90158,41999999.0
2006-09-26 03:50:00,1.90146,1.90146,1.90142,1.90142,4200000.0
2006-09-26 03:51:00,1.90137,1.90139,1.90116,1.90116,40200000.0
2006-09-26 03:52:00,1.90115,1.90115,1.9011,1.90115,20300000.0
2006-09-26 03:53:00,1.90112,1.90131,1.90095,1.90095,101999998.0
2006-09-26 03:54:00,1.90092,1.90106,1.90091,1.90098,73700000.0
2006-09-26 03:55:00,1.90098,1.90098,1.90096,1.90098,26700000.0
2006-09-26 03:56:00,1.90095,1.90095,1.90083,1.9009,20200000.0
2006-09-26 03:57:00,1.90082,1.90085,1.90082,1.90085,41300000.0
2006-09-26 03:58:00,1.90086,1.9011,1.90083,1.9011,75500000.0
2006-09-26 03:59:00,1.90122,1.90149,1.90122,1.90149,64300000.0
2006-09-26 04:00:00,1.90144,1.90144,1.9013,1.90143,63000000.0
2006-09-26 04:01:00,1.90153,1.90162,1.90145,1.90162,71799999.0
2006-09-26 04:02:00,1.90165,1.90165,1.90165,1.90165,4900000.0
2006-09-26 04:03:00,1.9016,1.9016,1.90155,1.9016,51499998.0
2006-09-26 04:04:00,1.90156,1.9016,1.90151,1.90151,69200002.0
2006-09-26 04:05:00,1.90155,1.90165,1.90155,1.90165,48500000.0
2006-09-26 04:06:00,1.90155,1.90165,1.90155,1.9016,76300000.0
2006-09-26 04:07:00,1.9016,1.90165,1.90153,1.90153,20400000.0
2006-09-26 04:08:00,1.90167,1.90174,1.90162,1.90167,61500000.0
2006-09-26 04:09:00,1.90165,1.90165,1.90158,1.9016,55000000.0
2006-09-26 04:10:00,1.90144,1.90161,1.90135,1.90148,107199999.0
2006-09-26 04:11:00,1.90147,1.9016,1.90141,1.90148,58700000.0
2006-09-26 04:12:00,1.90165,1.90165,1.90156,1.90156,30700000.0
2006-09-26 04:13:00,1.9016,1.90163,1.9015,1.9015,114600001.0
2006-09-26 04:14:00,1.90154,1.90154,1.90138,1.90138,23800000.0
2006-09-26 04:15:00,1.9015,1.90155,1.90148,1.90155,68100001.0
2006-09-26 04:16:00,1.90152,1.90162,1.90152,1.9016,55100000.0
2006-09-26 04:17:00,1.90158,1.9016,1.90158,1.9016,14200000.0
2006-09-26 04:18:00,1.90168,1.90174,1.90168,1.90173,20700000.0
2006-09-26 04:19:00,1.90175,1.90175,1.90165,1.90165,34500000.0
2006-09-26 04:20:00,1.90155,1.90165,1.90155,1.9016,29400000.0
2006-09-26 04:21:00,1.90165,1.90168,1.90165,1.90165,30800000.0
2006-09-26 04:22:00,1.90155,1.9016,1.90138,1.90138,65199999.0
2006-09-26 04:23:00,1.90136,1.90136,1.9011,1.9011,72400002.0
2006-09-26 04:24:00,1.90107,1.90107,1.90094,1.90094,84999999.0
2006-09-26 04:25:00,1.90076,1.90076,1.90042,1.90043,125100002.0
2006-09-26 04:26:00,1.90039,1.90047,1.90034,1.90047,52200001.0
2006-09-26 04:27:00,1.90054,1.9006,1.90045,1.90057,62400000.0
2006-09-26 04:28:00,1.90048,1.90062,1.90046,1.90062,60200001.0
2006-09-26 04:29:00,1.90065,1.90068,1.90057,1.90065,88599999.0
2006-09-26 04:30:00,1.90058,1.90061,1.90051,1.90051,47500001.0
2006-09-26 04:31:00,1.90061,1.90061,1.90054,1.90054,5400000.0
2006-09-26 04:32:00,1.90052,1.90058,1.90046,1.9005,85400001.0
2006-09-26 04:33:00,1.9005,1.90058,1.90038,1.90038,10200000.0
2006-09-26 04:34:00,1.9005,1.9005,1.9005,1.9005,31899999.0
2006-09-26 04:35:00,1.90045,1.90055,1.90045,1.90055,79700001.0
2006-09-26 04:36:00,1.90048,1.90062,1.90046,1.90062,33500000.0
2006-09-26 04:37:00,1.90061,1.90061,1.90043,1.90043,37800001.0
2006-09-26 04:38:00,1.90044,1.90059,1.90044,1.90056,42199999.0
2006-09-26 04:39:00,1.90059,1.90059,1.90056,1.90056,6400000.0
2006-09-26 04:40:00,1.90067,1.90068,1.90058,1.9006,107199997.0
2006-09-26 04:41:00,1.90058,1.90062,1.90058,1.90062,33500001.0
2006-09-26 04:42:00,1.90053,1.9006,1.90052,1.90056,34400000.0
2006-09-26 04:43:00,1.90057,1.90065,1.90057,1.90065,78699999.0
2006-09-26 04:44:00,1.9006,1.90065,1.90055,1.90055,26000000.0
2006-09-26 04:45:00,1.9006,1.9006,1.90055,1.90055,46400000.0
2006-09-26 04:46:00,1.90075,1.90075,1.9007,1.9007,23400000.0
2006-09-26 04:47:00,1.90067,1.9007,1.90061,1.90061,37900000.0
2006-09-26 04:48:00,1.90067,1.90073,1.90067,1.90073,18400000.0
2006-09-26 04:49:00,1.90066,1.90068,1.90065,1.90068,6800000.0
2006-09-26 04:50:00,1.90058,1.90076,1.90049,1.90069,94699999.0
2006-09-26 04:51:00,1.9007,1.90079,1.90046,1.90046,54200000.0
2006-09-26 04:52:00,1.90073,1.90088,1.9007,1.9008,125500000.0
2006-09-26 04:53:00,1.90076,1.90088,1.9007,1.9007,50300002.0
2006-09-26 04:54:00,1.90075,1.90075,1.90075,1.90075,24299999.0
2006-09-26 04:55:00,1.90075,1.90075,1.90063,1.90075,42449999.0
2006-09-26 04:56:00,1.90074,1.90074,1.90071,1.90071,10000000.0
2006-09-26 04:57:00,1.9008,1.90082,1.90073,1.90073,48300000.0
2006-09-26 04:58:00,1.90068,1.90094,1.90068,1.90087,64200001.0
2006-09-26 04:59:00,1.90097,1.90102,1.90097,1.90099,32400000.0
2006-09-26 05:00:00,1.90088,1.90088,1.90067,1.90068,32000001.0
2006-09-26 05:01:00,1.9006,1.90066,1.9005,1.90066,69500001.0
2006-09-26 05:02:00,1.90068,1.90068,1.90068,1.90068,6800000.0
2006-09-26 05:03:00,1.90063,1.90064,1.90063,1.90064,24700001.0
2006-09-26 05:04:00,1.90066,1.90068,1.90066,1.90068,11200000.0
2006-09-26 05:05:00,1.90074,1.90075,1.90066,1.90075,77299999.0
2006-09-26 05:06:00,1.90067,1.90078,1.90067,1.90078,31300000.0
2006-09-26 05:07:00,1.90079,1.90081,1.9007,1.9008,93800000.0
2006-09-26 05:08:00,1.9008,1.9008,1.9008,1.9008,6000000.0
2006-09-26 05:09:00,1.9008,1.9008,1.90063,1.90076,78800000.0
2006-09-26 05:10:00,1.90081,1.90081,1.90063,1.90063,43100000.0
2006-09-26 05:11:00,1.90064,1.90073,1.90064,1.90073,33100001.0
2006-09-26 05:12:00,1.90072,1.90072,1.90068,1.90068,10500000.0
2006-09-26 05:13:00,1.90052,1.90065,1.90052,1.90065,25100000.0
2006-09-26 05:14:00,1.90068,1.90075,1.90068,1.9007,93900000.0
2006-09-26 05:15:00,1.90061,1.90091,1.90056,1.90076,26300000.0
2006-09-26 05:16:00,1.9007,1.90078,1.90065,1.90065,54100000.0
2006-09-26 05:17:00,1.90065,1.90065,1.90053,1.90053,32000000.0
2006-09-26 05:18:00,1.90056,1.90075,1.90056,1.90067,55299999.0
2006-09-26 05:19:00,1.9006,1.90065,1.9006,1.90063,53200000.0
2006-09-26 05:20:00,1.90056,1.90063,1.90056,1.90056,15800000.0
2006-09-26 05:21:00,1.90056,1.90064,1.90053,1.90057,28000000.0
2006-09-26 05:22:00,1.90065,1.90065,1.90058,1.90058,45500000.0
2006-09-26 05:23:00,1.90066,1.90066,1.90066,1.90066,18000000.0
2006-09-26 05:24:00,1.90064,1.90065,1.9006,1.90065,96499999.0
2006-09-26 05:25:00,1.90063,1.90091,1.90055,1.9008,34200000.0
2006-09-26 05:26:00,1.90066,1.90073,1.90063,1.90066,35700000.0
2006-09-26 05:27:00,1.90092,1.90098,1.90051,1.90062,25600000.0
2006-09-26 05:28:00,1.90067,1.90073,1.90064,1.90067,62100001.0
2006-09-26 05:29:00,1.90068,1.90068,1.90059,1.90062,43300000.0
2006-09-26 05:30:00,1.9006,1.90065,1.9006,1.90065,39899999.0
2006-09-26 05:31:00,1.90065,1.90071,1.90065,1.9007,12200000.0
2006-09-26 05:32:00,1.9008,1.9008,1.90078,1.9008,33899999.0
2006-09-26 05:33:00,1.9008,1.9008,1.90069,1.90077,26599999.0
2006-09-26 05:34:00,1.90083,1.90085,1.90055,1.90085,138000002.0
2006-09-26 05:35:00,1.90078,1.90082,1.90078,1.90082,1500000.0
2006-09-26 05:36:00,1.90075,1.90083,1.90075,1.90083,28000000.0
2006-09-26 05:37:00,1.90075,1.90075,1.9007,1.9007,25500000.0
2006-09-26 05:38:00,1.90083,1.90092,1.90075,1.90092,68699999.0
2006-09-26 05:39:00,1.90098,1.90098,1.9009,1.9009,30799999.0
2006-09-26 05:40:00,1.90127,1.90127,1.90089,1.9011,26300000.0
2006-09-26 05:41:00,1.90093,1.90102,1.90093,1.90093,67900000.0
2006-09-26 05:42:00,1.90107,1.90112,1.90104,1.90109,83500001.0
2006-09-26 05:43:00,1.90104,1.90113,1.90104,1.9011,14300000.0
2006-09-26 05:44:00,1.90117,1.90121,1.9011,1.9011,46600001.0
2006-09-26 05:45:00,1.90119,1.90119,1.90119,1.90119,12400000.0
2006-09-26 05:46:00,1.90114,1.90123,1.90114,1.90119,43600000.0
2006-09-26 05:47:00,1.9012,1.90125,1.9012,1.90125,42800000.0
2006-09-26 05:48:00,1.9013,1.90137,1.9013,1.90133,72200000.0
2006-09-26 05:49:00,1.90118,1.90128,1.90118,1.90128,38900000.0
2006-09-26 05:50:00,1.90131,1.90131,1.90102,1.90102,3700000.0
2006-09-26 05:51:00,1.90103,1.90113,1.90103,1.90113,16800000.0
2006-09-26 05:52:00,1.90113,1.90131,1.90113,1.90131,44099999.0
2006-09-26 05:53:00,1.9012,1.90125,1.90115,1.90123,86699998.0
2006-09-26 05:54:00,1.90115,1.90117,1.901,1.90115,65099999.0
2006-09-26 05:55:00,1.90112,1.90132,1.90112,1.90128,103100001.0
2006-09-26 05:56:00,1.90127,1.90135,1.90127,1.9013,83499999.0
2006-09-26 05:57:00,1.90133,1.90133,1.90123,1.90127,42900000.0
2006-09-26 05:58:00,1.9013,1.90136,1.90103,1.90118,64199999.0
2006-09-26 05:59:00,1.90117,1.90125,1.90112,1.90112,82199999.0
2006-09-26 06:00:00,1.90105,1.90139,1.90105,1.90106,74899998.0
2006-09-26 06:01:00,1.90113,1.90114,1.90103,1.90114,25000000.0
2006-09-26 06:02:00,1.90122,1.90122,1.90105,1.9011,35100000.0
2006-09-26 06:03:00,1.90115,1.90115,1.90097,1.90106,89100001.0
2006-09-26 06:04:00,1.90105,1.90105,1.90105,1.90105,6100000.0
2006-09-26 06:05:00,1.90102,1.90112,1.90102,1.90109,83199999.0
2006-09-26 06:06:00,1.90104,1.90108,1.90101,1.90101,46500001.0
2006-09-26 06:07:00,1.90109,1.90113,1.90102,1.90102,63300000.0
2006-09-26 06:08:00,1.901,1.90105,1.901,1.90105,6470000.0
2006-09-26 06:09:00,1.90097,1.90136,1.90091,1.90136,155299999.0
2006-09-26 06:10:00,1.90103,1.9011,1.90098,1.90099,72200000.0
2006-09-26 06:11:00,1.90098,1.90109,1.90098,1.90108,67099998.0
2006-09-26 06:12:00,1.90123,1.90127,1.90095,1.90101,115500001.0
2006-09-26 06:13:00,1.90109,1.90113,1.90103,1.90103,38900000.0
2006-09-26 06:14:00,1.90098,1.90103,1.90094,1.90094,34800000.0
2006-09-26 06:15:00,1.90101,1.90103,1.90087,1.90097,55000001.0
2006-09-26 06:16:00,1.9009,1.90097,1.90085,1.90085,115699999.0
2006-09-26 06:17:00,1.9009,1.90095,1.90085,1.9009,48700000.0
2006-09-26 06:18:00,1.9009,1.9009,1.90074,1.90076,69999998.0
2006-09-26 06:19:00,1.90074,1.90074,1.90071,1.90071,24400000.0
2006-09-26 06:20:00,1.90069,1.9008,1.90069,1.9008,19500000.0
2006-09-26 06:21:00,1.90077,1.90082,1.90072,1.90072,34900000.0
2006-09-26 06:22:00,1.90068,1.90075,1.90068,1.90075,68900000.0
2006-09-26 06:23:00,1.90078,1.90078,1.90068,1.9007,29100000.0
2006-09-26 06:24:00,1.90073,1.90073,1.90061,1.9007,72700000.0
2006-09-26 06:25:00,1.90073,1.90073,1.90053,1.90053,13500000.0
2006-09-26 06:26:00,1.9006,1.9007,1.90058,1.90067,62600000.0
2006-09-26 06:27:00,1.9006,1.90075,1.9006,1.90075,54200002.0
2006-09-26 06:28:00,1.90067,1.90072,1.90062,1.90062,23400000.0
2006-09-26 06:29:00,1.90058,1.90061,1.90058,1.90059,49600000.0
2006-09-26 06:30:00,1.9005,1.90063,1.9005,1.90063,49999999.0
2006-09-26 06:31:00,1.90058,1.90065,1.90058,1.9006,47400001.0
2006-09-26 06:32:00,1.90058,1.90058,1.90053,1.90053,81700001.0
2006-09-26 06:33:00,1.90048,1.90051,1.90043,1.90051,38799999.0
2006-09-26 06:34:00,1.90045,1.90055,1.90045,1.90053,48500000.0
2006-09-26 06:35:00,1.90052,1.9007,1.90048,1.90048,33300000.0
2006-09-26 06:36:00,1.90055,1.90062,1.90052,1.90052,27200000.0
2006-09-26 06:37:00,1.90048,1.90058,1.90045,1.9005,44300000.0
2006-09-26 06:38:00,1.90061,1.90086,1.90061,1.9007,80300001.0
2006-09-26 06:39:00,1.90055,1.90069,1.90051,1.90062,49500000.0
2006-09-26 06:40:00,1.90067,1.90078,1.90067,1.9007,24200000.0
2006-09-26 06:41:00,1.90065,1.90065,1.90058,1.90065,39600000.0
2006-09-26 06:42:00,1.9006,1.9006,1.90045,1.90045,9800000.0
2006-09-26 06:43:00,1.90045,1.90045,1.9004,1.9004,16500000.0
2006-09-26 06:44:00,1.90041,1.90047,1.90041,1.90047,27800000.0
2006-09-26 06:45:00,1.9005,1.90055,1.9004,1.90048,29800000.0
2006-09-26 06:46:00,1.90055,1.90055,1.90045,1.90052,45400001.0
2006-09-26 06:47:00,1.9005,1.90058,1.90047,1.90047,53300000.0
2006-09-26 06:48:00,1.90055,1.90055,1.90045,1.90055,41100000.0
2006-09-26 06:49:00,1.90045,1.90045,1.90032,1.90041,80399999.0
2006-09-26 06:50:00,1.9004,1.90057,1.90016,1.9002,80099998.0
2006-09-26 06:51:00,1.90037,1.90046,1.90034,1.9004,94999998.0
2006-09-26 06:52:00,1.9004,1.9006,1.90021,1.90026,159000000.0
2006-09-26 06:53:00,1.90042,1.90042,1.90036,1.90036,26400000.0
2006-09-26 06:54:00,1.90042,1.90042,1.90032,1.90042,65200000.0
2006-09-26 06:55:00,1.90027,1.90058,1.90027,1.90042,131100002.0
2006-09-26 06:56:00,1.90028,1.90061,1.90022,1.90061,97899996.0
2006-09-26 06:57:00,1.90065,1.90065,1.90032,1.90048,78000001.0
2006-09-26 06:58:00,1.9005,1.90063,1.90014,1.90041,65400000.0
2006-09-26 06:59:00,1.90037,1.90051,1.90035,1.90035,50799999.0
2006-09-26 07:00:00,1.9005,1.90053,1.90048,1.90048,51300001.0
2006-09-26 07:01:00,1.9005,1.90058,1.90043,1.90053,56800001.0
2006-09-26 07:02:00,1.90063,1.90065,1.90063,1.90065,13600000.0
2006-09-26 07:03:00,1.90043,1.90077,1.9004,1.90052,62750000.0
2006-09-26 07:04:00,1.90065,1.90065,1.9006,1.9006,16100000.0
2006-09-26 07:05:00,1.90057,1.90065,1.90057,1.9006,30300000.0
2006-09-26 07:06:00,1.90063,1.90063,1.90057,1.90057,49100001.0
2006-09-26 07:07:00,1.90065,1.90065,1.90051,1.90051,50000002.0
2006-09-26 07:08:00,1.90056,1.90063,1.90054,1.90063,38500001.0
2006-09-26 07:09:00,1.9006,1.9006,1.9005,1.9006,27100000.0
2006-09-26 07:10:00,1.90071,1.90084,1.90071,1.90084,13500000.0
2006-09-26 07:11:00,1.90098,1.90101,1.90092,1.90097,28100000.0
2006-09-26 07:12:00,1.90094,1.90096,1.90088,1.90088,35800000.0
2006-09-26 07:13:00,1.90093,1.90093,1.90078,1.90084,99700001.0
2006-09-26 07:14:00,1.90083,1.90094,1.90083,1.9009,81300000.0
2006-09-26 07:15:00,1.90089,1.90089,1.90058,1.90075,43000000.0
2006-09-26 07:16:00,1.90071,1.90071,1.90061,1.90061,34700000.0
2006-09-26 07:17:00,1.90062,1.90073,1.9006,1.90073,29300000.0
2006-09-26 07:18:00,1.9007,1.9007,1.9007,1.9007,43500000.0
2006-09-26 07:19:00,1.90074,1.90089,1.90074,1.90078,39900000.0
2006-09-26 07:20:00,1.90075,1.9008,1.90062,1.90069,71000000.0
2006-09-26 07:21:00,1.9006,1.90075,1.9006,1.90073,95899999.0
2006-09-26 07:22:00,1.90071,1.9009,1.90071,1.9009,59399998.0
2006-09-26 07:23:00,1.90099,1.90099,1.90096,1.90096,23500000.0
2006-09-26 07:24:00,1.9011,1.90118,1.90104,1.90118,43200000.0
2006-09-26 07:25:00,1.90119,1.90122,1.90104,1.90111,37100000.0
2006-09-26 07:26:00,1.90109,1.90152,1.90109,1.90121,69600000.0
2006-09-26 07:27:00,1.90106,1.90117,1.90106,1.90106,30900000.0
2006-09-26 07:28:00,1.90105,1.90108,1.90105,1.90108,8200000.0
2006-09-26 07:29:00,1.901,1.90115,1.90089,1.90103,116600000.0
2006-09-26 07:30:00,1.90114,1.90114,1.90102,1.90108,33500000.0
2006-09-26 07:31:00,1.90108,1.90134,1.90094,1.90131,59700000.0
2006-09-26 07:32:00,1.9011,1.90115,1.9011,1.9011,83199998.0
2006-09-26 07:33:00,1.90115,1.90115,1.90108,1.90115,58800001.0
2006-09-26 07:34:00,1.90115,1.90142,1.90115,1.90137,89400001.0
2006-09-26 07:35:00,1.90145,1.90149,1.90132,1.90132,97699998.0
2006-09-26 07:36:00,1.90131,1.90131,1.90118,1.90126,61400000.0
2006-09-26 07:37:00,1.90139,1.90145,1.90134,1.90134,47399999.0
2006-09-26 07:38:00,1.90126,1.90135,1.90126,1.90135,20500000.0
2006-09-26 07:39:00,1.90122,1.90139,1.90111,1.90116,79499998.0
2006-09-26 07:40:00,1.90128,1.9014,1.90124,1.90132,12800000.0
2006-09-26 07:41:00,1.9013,1.90133,1.90125,1.90133,27000000.0
2006-09-26 07:42:00,1.90123,1.90131,1.90115,1.90115,49999999.0
2006-09-26 07:43:00,1.90125,1.90125,1.90112,1.90118,57499999.0
2006-09-26 07:44:00,1.90122,1.9013,1.90122,1.9013,51600002.0
2006-09-26 07:45:00,1.90124,1.90125,1.90115,1.90115,61099999.0
2006-09-26 07:46:00,1.90114,1.90116,1.90087,1.90088,117700000.0
2006-09-26 07:47:00,1.90076,1.90085,1.90067,1.90077,85499998.0
2006-09-26 07:48:00,1.90078,1.90078,1.90064,1.90077,67900000.0
2006-09-26 07:49:00,1.90085,1.90088,1.9008,1.9008,94499999.0
2006-09-26 07:50:00,1.90091,1.90096,1.90091,1.90096,3900000.0
2006-09-26 07:51:00,1.90112,1.9012,1.90105,1.90105,37100001.0
2006-09-26 07:52:00,1.90098,1.90108,1.90098,1.90107,20700000.0
2006-09-26 07:53:00,1.90098,1.90102,1.90092,1.90092,26600000.0
2006-09-26 07:54:00,1.90112,1.90119,1.90069,1.9008,136100000.0
2006-09-26 07:55:00,1.90094,1.901,1.90091,1.90095,61300000.0
2006-09-26 07:56:00,1.90106,1.90113,1.90102,1.90105,48900000.0
2006-09-26 07:57:00,1.90098,1.90098,1.90097,1.90097,12800000.0
2006-09-26 07:58:00,1.90098,1.90126,1.90098,1.90126,34000000.0
2006-09-26 07:59:00,1.90128,1.90147,1.90122,1.90137,63300000.0
2006-09-26 08:00:00,1.90143,1.90147,1.90135,1.90147,68100001.0
2006-09-26 08:01:00,1.90147,1.90149,1.90128,1.90128,66000001.0
2006-09-26 08:02:00,1.90113,1.90113,1.90072,1.90077,60600000.0
2006-09-26 08:03:00,1.90077,1.90081,1.90061,1.90061,40300000.0
2006-09-26 08:04:00,1.90061,1.90073,1.90058,1.90073,109100000.0
2006-09-26 08:05:00,1.90075,1.90075,1.9006,1.90075,69900000.0
2006-09-26 08:06:00,1.90073,1.90079,1.9007,1.90079,72099999.0
2006-09-26 08:07:00,1.90071,1.90078,1.90066,1.90077,65099999.0
2006-09-26 08:08:00,1.9007,1.90075,1.90065,1.90075,39300000.0
2006-09-26 08:09:00,1.90067,1.90069,1.9006,1.90068,86800000.0
2006-09-26 08:10:00,1.90057,1.90057,1.90043,1.90047,88999999.0
2006-09-26 08:11:00,1.9004,1.9004,1.90013,1.90013,27200000.0
2006-09-26 08:12:00,1.90008,1.90013,1.89993,1.90002,95300001.0
2006-09-26 08:13:00,1.89995,1.89995,1.89985,1.89986,11800000.0
2006-09-26 08:14:00,1.8999,1.89993,1.89987,1.89993,19600000.0
2006-09-26 08:15:00,1.89996,1.89996,1.89967,1.89971,59800000.0
2006-09-26 08:16:00,1.89958,1.8998,1.89958,1.89975,86999999.0
2006-09-26 08:17:00,1.89976,1.89997,1.89976,1.89997,26000000.0
2006-09-26 08:18:00,1.89992,1.9,1.89992,1.89993,63600001.0
2006-09-26 08:19:00,1.90002,1.9003,1.90002,1.9003,85500000.0
2006-09-26 08:20:00,1.90028,1.9004,1.90027,1.9004,46100000.0
2006-09-26 08:21:00,1.90036,1.90036,1.9002,1.9002,40400000.0
2006-09-26 08:22:00,1.90032,1.90038,1.90032,1.90038,15000000.0
2006-09-26 08:23:00,1.90048,1.90052,1.90048,1.90052,12400000.0
2006-09-26 08:24:00,1.90043,1.90052,1.90024,1.90048,71900000.0
2006-09-26 08:25:00,1.90039,1.90049,1.90037,1.90043,75899999.0
2006-09-26 08:26:00,1.90039,1.90039,1.90022,1.9003,53400000.0
2006-09-26 08:27:00,1.90028,1.90036,1.90026,1.9003,80399999.0
2006-09-26 08:28:00,1.90024,1.90038,1.90024,1.90034,93700000.0
2006-09-26 08:29:00,1.90031,1.90033,1.90023,1.90027,48600000.0
2006-09-26 08:30:00,1.90027,1.90029,1.90023,1.90023,40700000.0
2006-09-26 08:31:00,1.90022,1.90044,1.90022,1.90037,31700000.0
2006-09-26 08:32:00,1.90032,1.90032,1.9002,1.90022,32100000.0
2006-09-26 08:33:00,1.90022,1.90022,1.90004,1.90004,43500000.0
2006-09-26 08:34:00,1.90008,1.90016,1.89997,1.90007,33200000.0
2006-09-26 08:35:00,1.90015,1.90015,1.89999,1.90001,99500000.0
2006-09-26 08:36:00,1.90002,1.9001,1.90001,1.90001,49900000.0
2006-09-26 08:37:00,1.90009,1.90013,1.89999,1.9,105300000.0
2006-09-26 08:38:00,1.89997,1.89997,1.89973,1.89973,56400001.0
2006-09-26 08:39:00,1.89967,1.89967,1.89945,1.89945,64700000.0
2006-09-26 08:40:00,1.8994,1.89951,1.89939,1.89948,127800002.0
2006-09-26 08:41:00,1.89972,1.90003,1.8995,1.8995,205799996.0
2006-09-26 08:42:00,1.89943,1.89949,1.89936,1.89947,123800000.0
2006-09-26 08:43:00,1.89947,1.89947,1.89934,1.89935,83100000.0
2006-09-26 08:44:00,1.89947,1.89962,1.89947,1.89958,17400000.0
2006-09-26 08:45:00,1.89976,1.89979,1.89966,1.89967,58900001.0
2006-09-26 08:46:00,1.89966,1.8999,1.89966,1.8999,70999998.0
2006-09-26 08:47:00,1.89993,1.9,1.89991,1.89992,54700000.0
2006-09-26 08:48:00,1.89997,1.89997,1.8997,1.8997,76900000.0
2006-09-26 08:49:00,1.89984,1.89984,1.89974,1.89974,39800000.0
2006-09-26 08:50:00,1.8996,1.8996,1.89918,1.89918,60099998.0
2006-09-26 08:51:00,1.89912,1.89922,1.89912,1.89917,41699999.0
2006-09-26 08:52:00,1.89915,1.89931,1.89915,1.89927,45700000.0
2006-09-26 08:53:00,1.89917,1.89917,1.89897,1.89899,64600001.0
2006-09-26 08:54:00,1.89898,1.8991,1.89895,1.8991,14900000.0
2006-09-26 08:55:00,1.89917,1.89917,1.89903,1.89913,29600000.0
2006-09-26 08:56:00,1.89914,1.89923,1.89907,1.89916,67600001.0
2006-09-26 08:57:00,1.89917,1.89928,1.89907,1.89907,16000000.0
2006-09-26 08:58:00,1.89913,1.89913,1.89889,1.89909,48900000.0
2006-09-26 08:59:00,1.89897,1.89909,1.89874,1.8988,60900001.0
2006-09-26 09:00:00,1.89878,1.89892,1.89876,1.8989,40300000.0
2006-09-26 09:01:00,1.89915,1.8993,1.89904,1.8993,69300002.0
2006-09-26 09:02:00,1.89934,1.89941,1.89913,1.89913,40300000.0
2006-09-26 09:03:00,1.89912,1.89912,1.89887,1.89897,75900001.0
2006-09-26 09:04:00,1.89885,1.89896,1.89876,1.89876,128900001.0
2006-09-26 09:05:00,1.89877,1.89897,1.89875,1.89888,19100000.0
2006-09-26 09:06:00,1.89891,1.89891,1.89869,1.89869,10100000.0
2006-09-26 09:07:00,1.89862,1.89865,1.89845,1.89862,70000000.0
2006-09-26 09:08:00,1.89861,1.89862,1.89851,1.8986,39600001.0
2006-09-26 09:09:00,1.89863,1.89868,1.89843,1.89862,38900000.0
2006-09-26 09:10:00,1.89867,1.89869,1.8985,1.8985,56200001.0
2006-09-26 09:11:00,1.89847,1.89847,1.89814,1.89814,62800001.0
2006-09-26 09:12:00,1.89797,1.89807,1.89776,1.89803,71999998.0
2006-09-26 09:13:00,1.89807,1.8983,1.89807,1.8983,102399999.0
2006-09-26 09:14:00,1.89822,1.89836,1.89802,1.89824,57400001.0
2006-09-26 09:15:00,1.89816,1.89822,1.89816,1.89822,22300000.0
2006-09-26 09:16:00,1.89838,1.89874,1.89838,1.89865,93049999.0
2006-09-26 09:17:00,1.8987,1.89878,1.89865,1.89878,69399999.0
2006-09-26 09:18:00,1.89868,1.8989,1.89868,1.89888,79600001.0
2006-09-26 09:19:00,1.8988,1.89889,1.8988,1.89882,22200000.0
2006-09-26 09:20:00,1.89887,1.89897,1.89878,1.8989,93299998.0
2006-09-26 09:21:00,1.89896,1.89896,1.89885,1.89888,50000001.0
2006-09-26 09:22:00,1.89885,1.8989,1.89877,1.8989,52000000.0
2006-09-26 09:23:00,1.89893,1.89893,1.8988,1.89887,26000000.0
2006-09-26 09:24:00,1.89885,1.89885,1.89878,1.8988,18000000.0
2006-09-26 09:25:00,1.89883,1.89895,1.89883,1.8989,33600000.0
2006-09-26 09:26:00,1.89892,1.89892,1.89888,1.89888,26500000.0
2006-09-26 09:27:00,1.89882,1.89882,1.89876,1.89879,13400000.0
2006-09-26 09:28:00,1.89882,1.89892,1.89878,1.89883,53500001.0
2006-09-26 09:29:00,1.8989,1.89903,1.89882,1.89903,74700000.0
2006-09-26 09:30:00,1.89901,1.89903,1.89894,1.89903,56799999.0
2006-09-26 09:31:00,1.89903,1.89903,1.8989,1.89897,81900001.0
2006-09-26 09:32:00,1.89893,1.89895,1.8989,1.8989,69599999.0
2006-09-26 09:33:00,1.89887,1.89895,1.89885,1.89895,54800000.0
2006-09-26 09:34:00,1.89899,1.89905,1.89895,1.89905,67100001.0
2006-09-26 09:35:00,1.89925,1.89942,1.89903,1.8991,104300001.0
2006-09-26 09:36:00,1.89897,1.89909,1.89886,1.89895,57900000.0
2006-09-26 09:37:00,1.89892,1.8991,1.89892,1.89904,31300000.0
2006-09-26 09:38:00,1.89908,1.89908,1.8989,1.8989,41000000.0
2006-09-26 09:39:00,1.89868,1.89886,1.89868,1.89872,61200000.0
2006-09-26 09:40:00,1.89869,1.89884,1.89869,1.89881,45100000.0
2006-09-26 09:41:00,1.89863,1.89881,1.89863,1.89866,51900001.0
2006-09-26 09:42:00,1.89862,1.89887,1.89862,1.89868,33100000.0
2006-09-26 09:43:00,1.89872,1.89887,1.89872,1.89881,49400000.0
2006-09-26 09:44:00,1.89889,1.89897,1.89882,1.89884,94600002.0
2006-09-26 09:45:00,1.89879,1.89887,1.89879,1.89887,21600000.0
2006-09-26 09:46:00,1.89885,1.8989,1.89871,1.89887,100800002.0
2006-09-26 09:47:00,1.89884,1.89897,1.89883,1.89897,72900001.0
2006-09-26 09:48:00,1.89905,1.89905,1.899,1.899,44900002.0
2006-09-26 09:49:00,1.89912,1.89912,1.89899,1.89906,69399999.0
2006-09-26 09:50:00,1.89915,1.89933,1.89915,1.89931,91400000.0
2006-09-26 09:51:00,1.8993,1.8993,1.89902,1.89902,62999999.0
2006-09-26 09:52:00,1.89887,1.89892,1.89876,1.89892,38000000.0
2006-09-26 09:53:00,1.89896,1.89901,1.89896,1.89901,4800000.0
2006-09-26 09:54:00,1.899,1.89911,1.89892,1.89907,109900001.0
2006-09-26 09:55:00,1.89907,1.89917,1.89896,1.899,39200000.0
2006-09-26 09:56:00,1.89913,1.89919,1.899,1.89915,142100000.0
2006-09-26 09:57:00,1.8992,1.8992,1.89903,1.89914,47700000.0
2006-09-26 09:58:00,1.89908,1.89908,1.89882,1.89886,23100000.0
2006-09-26 09:59:00,1.89887,1.89898,1.89884,1.8989,66599999.0
2006-09-26 10:00:00,1.8992,1.8996,1.89896,1.89955,124599999.0
2006-09-26 10:01:00,1.89993,1.90006,1.89957,1.89957,69599999.0
2006-09-26 10:02:00,1.89947,1.89954,1.89947,1.8995,48900000.0
2006-09-26 10:03:00,1.89927,1.89927,1.89883,1.89888,38300000.0
2006-09-26 10:04:00,1.89893,1.89913,1.89884,1.89913,53400000.0
2006-09-26 10:05:00,1.89917,1.89926,1.89917,1.89924,38600000.0
2006-09-26 10:06:00,1.89919,1.89945,1.89904,1.89924,168500001.0
2006-09-26 10:07:00,1.89948,1.90027,1.89948,1.90025,89699999.0
2006-09-26 10:08:00,1.90011,1.90011,1.89992,1.90005,31900000.0
2006-09-26 10:09:00,1.90012,1.90017,1.90008,1.9001,122000002.0
2006-09-26 10:10:00,1.90007,1.90007,1.89986,1.89992,131499998.0
2006-09-26 10:11:00,1.89982,1.89988,1.89952,1.89952,47600000.0
2006-09-26 10:12:00,1.89931,1.89931,1.89882,1.89882,32300000.0
2006-09-26 10:13:00,1.89872,1.89873,1.89822,1.89822,63799999.0
2006-09-26 10:14:00,1.89802,1.89812,1.89651,1.89651,115900001.0
2006-09-26 10:15:00,1.89633,1.89679,1.89633,1.89666,45100000.0
2006-09-26 10:16:00,1.89658,1.89658,1.89642,1.89654,34300000.0
2006-09-26 10:17:00,1.89642,1.89642,1.89587,1.89587,25900000.0
2006-09-26 10:18:00,1.89565,1.89576,1.89564,1.89569,47600000.0
2006-09-26 10:19:00,1.89566,1.89585,1.89566,1.89579,53800000.0
2006-09-26 10:20:00,1.8958,1.89593,1.89572,1.89593,88199998.0
2006-09-26 10:21:00,1.89589,1.89681,1.89585,1.89681,105100002.0
2006-09-26 10:22:00,1.89703,1.89709,1.89693,1.89697,77200002.0
2006-09-26 10:23:00,1.89695,1.89707,1.89667,1.89667,93100000.0
2006-09-26 10:24:00,1.8967,1.89676,1.89659,1.89659,41700001.0
2006-09-26 10:25:00,1.89655,1.89671,1.89654,1.89671,15600000.0
2006-09-26 10:26:00,1.89678,1.89681,1.8966,1.8966,43300000.0
2006-09-26 10:27:00,1.89657,1.89663,1.89643,1.89643,36000000.0
2006-09-26 10:28:00,1.89639,1.8966,1.89635,1.8966,31200000.0
2006-09-26 10:29:00,1.89658,1.89672,1.89655,1.89657,86700002.0
2006-09-26 10:30:00,1.89656,1.89668,1.89653,1.89668,43200000.0
2006-09-26 10:31:00,1.89672,1.89683,1.89672,1.89678,43900000.0
2006-09-26 10:32:00,1.89673,1.89688,1.89673,1.89686,106000002.0
2006-09-26 10:33:00,1.897,1.897,1.89687,1.89687,30700000.0
2006-09-26 10:34:00,1.89673,1.89683,1.89673,1.89683,41000000.0
2006-09-26 10:35:00,1.89683,1.89683,1.89672,1.89672,11100000.0
2006-09-26 10:36:00,1.89687,1.89687,1.89666,1.89666,42146994.0
2006-09-26 10:37:00,1.89662,1.89669,1.89655,1.89664,123500000.0
2006-09-26 10:38:00,1.89666,1.89671,1.89653,1.89653,51800000.0
2006-09-26 10:39:00,1.89648,1.89648,1.89617,1.89617,74799998.0
2006-09-26 10:40:00,1.89622,1.89627,1.89616,1.89627,53900000.0
2006-09-26 10:41:00,1.89624,1.89648,1.89624,1.89648,63600001.0
2006-09-26 10:42:00,1.89659,1.89659,1.8962,1.89628,74700000.0
2006-09-26 10:43:00,1.89635,1.89641,1.89625,1.89628,87400001.0
2006-09-26 10:44:00,1.89614,1.89614,1.89585,1.8959,31900000.0
2006-09-26 10:45:00,1.89598,1.89619,1.89598,1.89617,90300000.0
2006-09-26 10:46:00,1.89586,1.89586,1.89545,1.89545,47900000.0
2006-09-26 10:47:00,1.89552,1.89553,1.89504,1.89515,55200000.0
2006-09-26 10:48:00,1.89512,1.89538,1.89504,1.89538,13300000.0
2006-09-26 10:49:00,1.89552,1.89557,1.89505,1.89512,153300000.0
2006-09-26 10:50:00,1.89515,1.89526,1.89515,1.8952,78300000.0
2006-09-26 10:51:00,1.89533,1.89533,1.89484,1.89515,120799998.0
2006-09-26 10:52:00,1.8952,1.8952,1.89474,1.89481,61599999.0
2006-09-26 10:53:00,1.895,1.89523,1.895,1.89508,33900000.0
2006-09-26 10:54:00,1.89522,1.89541,1.89522,1.89537,14000000.0
2006-09-26 10:55:00,1.89527,1.89527,1.89496,1.89499,61300000.0
2006-09-26 10:56:00,1.895,1.89514,1.89498,1.89514,111500001.0
2006-09-26 10:57:00,1.89513,1.89513,1.89493,1.89498,49900000.0
2006-09-26 10:58:00,1.89483,1.89483,1.89444,1.89449,106300001.0
2006-09-26 10:59:00,1.89449,1.89453,1.89393,1.89393,95300000.0
2006-09-26 11:00:00,1.89395,1.89409,1.89377,1.89407,79100001.0
2006-09-26 11:01:00,1.89408,1.89412,1.89389,1.89392,40100000.0
2006-09-26 11:02:00,1.89392,1.89404,1.89387,1.89404,97900002.0
2006-09-26 11:03:00,1.89398,1.89416,1.89378,1.89392,117600001.0
2006-09-26 11:04:00,1.89393,1.89402,1.89387,1.89387,29200000.0
2006-09-26 11:05:00,1.89399,1.89433,1.89399,1.89427,76600000.0
2006-09-26 11:06:00,1.8944,1.89459,1.8944,1.89453,43100000.0
2006-09-26 11:07:00,1.89462,1.89467,1.8945,1.8946,63699999.0
2006-09-26 11:08:00,1.89453,1.89454,1.89442,1.89449,46300000.0
2006-09-26 11:09:00,1.8946,1.89468,1.8946,1.89465,42699998.0
2006-09-26 11:10:00,1.89464,1.89473,1.89462,1.89473,66899999.0
2006-09-26 11:11:00,1.89482,1.89493,1.89482,1.89483,43100000.0
2006-09-26 11:12:00,1.89487,1.89528,1.89487,1.89521,91499999.0
2006-09-26 11:13:00,1.89528,1.89567,1.89526,1.89567,66799999.0
2006-09-26 11:14:00,1.89561,1.89571,1.89559,1.8956,100800000.0
2006-09-26 11:15:00,1.8956,1.89577,1.8956,1.89577,34100000.0
2006-09-26 11:16:00,1.89568,1.89568,1.89553,1.89565,59800001.0
2006-09-26 11:17:00,1.89571,1.89621,1.89571,1.8961,48800000.0
2006-09-26 11:18:00,1.89617,1.89623,1.89605,1.89613,106600000.0
2006-09-26 11:19:00,1.89591,1.896,1.89583,1.89586,76799999.0
2006-09-26 11:20:00,1.89571,1.8959,1.89571,1.89587,39700000.0
2006-09-26 11:21:00,1.89603,1.89611,1.896,1.89607,65399999.0
2006-09-26 11:22:00,1.89603,1.89609,1.89587,1.89605,123799998.0
2006-09-26 11:23:00,1.89612,1.89614,1.89604,1.89604,47200000.0
2006-09-26 11:24:00,1.89598,1.89598,1.89571,1.89571,76500000.0
2006-09-26 11:25:00,1.89556,1.8956,1.89545,1.89547,46299999.0
2006-09-26 11:26:00,1.89546,1.89552,1.89533,1.89533,106599999.0
2006-09-26 11:27:00,1.89532,1.89547,1.89522,1.89522,35100000.0
2006-09-26 11:28:00,1.89538,1.89567,1.89538,1.8956,48799999.0
2006-09-26 11:29:00,1.89557,1.8956,1.89549,1.89549,54400000.0
2006-09-26 11:30:00,1.89539,1.89542,1.89526,1.89527,65600000.0
2006-09-26 11:31:00,1.89518,1.8952,1.89502,1.89502,97100001.0
2006-09-26 11:32:00,1.89498,1.89515,1.89495,1.89515,101100000.0
2006-09-26 11:33:00,1.89512,1.89517,1.89509,1.89517,52099998.0
2006-09-26 11:34:00,1.89518,1.8953,1.89514,1.8953,102870000.0
2006-09-26 11:35:00,1.89528,1.89533,1.89518,1.89533,93399998.0
2006-09-26 11:36:00,1.89526,1.89528,1.89516,1.89521,39200000.0
2006-09-26 11:37:00,1.89511,1.89511,1.8949,1.89498,70600000.0
2006-09-26 11:38:00,1.89493,1.89493,1.89474,1.89478,55600000.0
2006-09-26 11:39:00,1.89467,1.89479,1.89465,1.8947,71800000.0
2006-09-26 11:40:00,1.89466,1.89486,1.89466,1.89486,68200000.0
2006-09-26 11:41:00,1.89487,1.89493,1.89486,1.89488,39100001.0
2006-09-26 11:42:00,1.89502,1.89522,1.89502,1.89516,61400000.0
2006-09-26 11:43:00,1.89524,1.89539,1.89524,1.89532,64900000.0
2006-09-26 11:44:00,1.89555,1.89591,1.89555,1.89586,43100000.0
2006-09-26 11:45:00,1.89583,1.89588,1.89576,1.89583,60600000.0
2006-09-26 11:46:00,1.89572,1.89572,1.89537,1.89537,139600001.0
2006-09-26 11:47:00,1.89535,1.8954,1.89522,1.89522,102499999.0
2006-09-26 11:48:00,1.89532,1.89533,1.89478,1.89485,132400002.0
2006-09-26 11:49:00,1.89485,1.89521,1.89485,1.8952,32700000.0
2006-09-26 11:50:00,1.89513,1.89513,1.89469,1.89494,57900000.0
2006-09-26 11:51:00,1.89501,1.89508,1.89498,1.89502,63800001.0
2006-09-26 11:52:00,1.89492,1.89493,1.89466,1.89473,71400001.0
2006-09-26 11:53:00,1.89468,1.89473,1.89463,1.89473,43399999.0
2006-09-26 11:54:00,1.89458,1.89463,1.89405,1.89405,89800000.0
2006-09-26 11:55:00,1.89405,1.89416,1.89397,1.89411,83600001.0
2006-09-26 11:56:00,1.89408,1.89435,1.89405,1.89435,95800000.0
2006-09-26 11:57:00,1.89439,1.89464,1.89431,1.89445,71000001.0
2006-09-26 11:58:00,1.89429,1.89429,1.89418,1.8942,40400000.0
2006-09-26 11:59:00,1.89435,1.89468,1.89435,1.89448,82800001.0
2006-09-26 12:00:00,1.89437,1.89439,1.89402,1.89417,72900001.0
2006-09-26 12:01:00,1.8942,1.89441,1.89416,1.89419,51699998.0
2006-09-26 12:02:00,1.89408,1.89424,1.89403,1.89424,18700000.0
2006-09-26 12:03:00,1.89425,1.89425,1.89368,1.89368,43000000.0
2006-09-26 12:04:00,1.89364,1.89392,1.89364,1.8939,84400000.0
2006-09-26 12:05:00,1.89433,1.8949,1.89433,1.8948,37400000.0
2006-09-26 12:06:00,1.89445,1.89464,1.89417,1.89438,50300000.0
2006-09-26 12:07:00,1.89428,1.89448,1.89416,1.89448,25100000.0
2006-09-26 12:08:00,1.89433,1.89458,1.89426,1.89447,47599999.0
2006-09-26 12:09:00,1.89441,1.89441,1.89415,1.89419,54699999.0
2006-09-26 12:10:00,1.8942,1.89421,1.89407,1.89421,31200000.0
2006-09-26 12:11:00,1.89427,1.8944,1.89404,1.89407,67799999.0
2006-09-26 12:12:00,1.89409,1.8941,1.89395,1.89395,33000000.0
2006-09-26 12:13:00,1.89393,1.89402,1.89388,1.89397,64300000.0
2006-09-26 12:14:00,1.89402,1.89405,1.89393,1.89398,83200000.0
2006-09-26 12:15:00,1.89405,1.89415,1.89399,1.89415,59300000.0
2006-09-26 12:16:00,1.89428,1.89435,1.89403,1.89426,36100000.0
2006-09-26 12:17:00,1.89431,1.89431,1.89407,1.89412,57000000.0
2006-09-26 12:18:00,1.89412,1.89417,1.89412,1.89417,27500000.0
2006-09-26 12:19:00,1.8942,1.8942,1.89402,1.89404,41200000.0
2006-09-26 12:20:00,1.89413,1.89416,1.89405,1.89416,43399999.0
2006-09-26 12:21:00,1.89416,1.89472,1.89416,1.89468,78099999.0
2006-09-26 12:22:00,1.8947,1.89485,1.8947,1.89478,68700000.0
2006-09-26 12:23:00,1.8948,1.89486,1.8947,1.8947,19400000.0
2006-09-26 12:24:00,1.89468,1.89468,1.89444,1.89444,60600001.0
2006-09-26 12:25:00,1.8945,1.89474,1.8945,1.89469,46600000.0
2006-09-26 12:26:00,1.89473,1.89473,1.89462,1.89467,30300000.0
2006-09-26 12:27:00,1.89468,1.89483,1.89465,1.89483,73800000.0
2006-09-26 12:28:00,1.89486,1.89497,1.89473,1.89481,53200000.0
2006-09-26 12:29:00,1.89486,1.89496,1.89476,1.89496,32900000.0
2006-09-26 12:30:00,1.89497,1.89497,1.89477,1.89478,120300001.0
2006-09-26 12:31:00,1.89475,1.89517,1.89475,1.89517,63300000.0
2006-09-26 12:32:00,1.89521,1.89531,1.89494,1.89531,87600001.0
2006-09-26 12:33:00,1.8955,1.89557,1.89548,1.89548,72300000.0
2006-09-26 12:34:00,1.89542,1.89553,1.89537,1.89537,60000000.0
2006-09-26 12:35:00,1.89539,1.89552,1.89537,1.89552,61000000.0
2006-09-26 12:36:00,1.89559,1.89569,1.89555,1.89566,60400001.0
2006-09-26 12:37:00,1.89548,1.89549,1.89517,1.89517,55800000.0
2006-09-26 12:38:00,1.89538,1.89543,1.89531,1.89543,27700000.0
2006-09-26 12:39:00,1.8954,1.8954,1.89522,1.89522,25900000.0
2006-09-26 12:40:00,1.89523,1.89542,1.89523,1.89541,65000001.0
2006-09-26 12:41:00,1.89533,1.89544,1.89533,1.89544,98299998.0
2006-09-26 12:42:00,1.89541,1.89544,1.89537,1.8954,40699999.0
2006-09-26 12:43:00,1.8954,1.89542,1.89533,1.89538,74700001.0
2006-09-26 12:44:00,1.89529,1.89532,1.89517,1.89518,41300001.0
2006-09-26 12:45:00,1.89509,1.89509,1.89463,1.8947,39600000.0
2006-09-26 12:46:00,1.89485,1.89521,1.89485,1.89518,71599999.0
2006-09-26 12:47:00,1.89523,1.89557,1.89523,1.89557,65900000.0
2006-09-26 12:48:00,1.89551,1.89599,1.89551,1.89597,75000002.0
2006-09-26 12:49:00,1.89599,1.89625,1.89595,1.89625,58299999.0
2006-09-26 12:50:00,1.89626,1.89629,1.89618,1.89629,47300000.0
2006-09-26 12:51:00,1.89615,1.89618,1.89609,1.89609,60799998.0
2006-09-26 12:52:00,1.89605,1.89623,1.89603,1.89619,156599999.0
2006-09-26 12:53:00,1.89622,1.89652,1.89616,1.89652,55200000.0
2006-09-26 12:54:00,1.89665,1.89687,1.89665,1.89687,42700000.0
2006-09-26 12:55:00,1.89702,1.89735,1.89702,1.89717,91199999.0
2006-09-26 12:56:00,1.89706,1.89721,1.89702,1.89721,127900000.0
2006-09-26 12:57:00,1.89718,1.89727,1.89709,1.8971,44800000.0
2006-09-26 12:58:00,1.89685,1.89685,1.89658,1.89664,39200000.0
2006-09-26 12:59:00,1.89627,1.89675,1.89627,1.89675,60199999.0
2006-09-26 13:00:00,1.89683,1.89683,1.89671,1.89683,63300000.0
2006-09-26 13:01:00,1.89667,1.89673,1.89659,1.89673,46600000.0
2006-09-26 13:02:00,1.89672,1.89676,1.89659,1.89659,65699998.0
2006-09-26 13:03:00,1.89661,1.89669,1.89661,1.89665,47400000.0
2006-09-26 13:04:00,1.89658,1.89661,1.89652,1.89661,88999998.0
2006-09-26 13:05:00,1.89642,1.89642,1.89609,1.89609,42000000.0
2006-09-26 13:06:00,1.89613,1.89625,1.89606,1.89621,65900000.0
2006-09-26 13:07:00,1.89634,1.8964,1.89612,1.89612,82499999.0
2006-09-26 13:08:00,1.89611,1.89611,1.89558,1.89558,100600001.0
2006-09-26 13:09:00,1.8955,1.8956,1.8955,1.8955,48300000.0
2006-09-26 13:10:00,1.8955,1.89569,1.8955,1.89563,25700000.0
2006-09-26 13:11:00,1.89562,1.89568,1.89562,1.89567,34800000.0
2006-09-26 13:12:00,1.8957,1.8958,1.89563,1.89577,41799999.0
2006-09-26 13:13:00,1.89568,1.89578,1.89568,1.89576,15700000.0
2006-09-26 13:14:00,1.89577,1.89577,1.89564,1.89566,119800001.0
2006-09-26 13:15:00,1.89567,1.89576,1.89554,1.89568,62400001.0
2006-09-26 13:16:00,1.89572,1.89574,1.89552,1.89552,95599997.0
2006-09-26 13:17:00,1.8955,1.89556,1.89534,1.89545,28000000.0
2006-09-26 13:18:00,1.89549,1.89561,1.89542,1.89542,143899999.0
2006-09-26 13:19:00,1.89552,1.89557,1.89549,1.89557,59600001.0
2006-09-26 13:20:00,1.89562,1.89577,1.89562,1.8957,64599999.0
2006-09-26 13:21:00,1.89589,1.8961,1.89589,1.8961,29100000.0
2006-09-26 13:22:00,1.89625,1.89632,1.89604,1.89604,103500000.0
2006-09-26 13:23:00,1.89602,1.89608,1.89576,1.89576,65500000.0
2006-09-26 13:24:00,1.89566,1.89566,1.89543,1.8955,27300000.0
2006-09-26 13:25:00,1.8955,1.8955,1.8953,1.8953,34300000.0
2006-09-26 13:26:00,1.89529,1.8954,1.89527,1.89527,90800000.0
2006-09-26 13:27:00,1.89524,1.89524,1.89502,1.89507,80100000.0
2006-09-26 13:28:00,1.89492,1.895,1.89489,1.89489,71700000.0
2006-09-26 13:29:00,1.895,1.89516,1.89491,1.89515,107300001.0
2006-09-26 13:30:00,1.89518,1.89538,1.89516,1.89538,96100001.0
2006-09-26 13:31:00,1.89547,1.89547,1.89536,1.8954,121999998.0
2006-09-26 13:32:00,1.89539,1.89551,1.89519,1.89519,37500000.0
2006-09-26 13:33:00,1.89526,1.89526,1.89515,1.89515,26500000.0
2006-09-26 13:34:00,1.89531,1.89542,1.8953,1.89531,95700001.0
2006-09-26 13:35:00,1.89532,1.89534,1.89525,1.89525,19400000.0
2006-09-26 13:36:00,1.89524,1.89524,1.89515,1.89523,87599999.0
2006-09-26 13:37:00,1.89515,1.89515,1.89481,1.89481,69900000.0
2006-09-26 13:38:00,1.89492,1.89501,1.89489,1.8949,80300000.0
2006-09-26 13:39:00,1.89485,1.89493,1.89475,1.89489,41200000.0
2006-09-26 13:40:00,1.89503,1.89503,1.8948,1.89492,69100000.0
2006-09-26 13:41:00,1.89493,1.89493,1.89475,1.89475,67500000.0
2006-09-26 13:42:00,1.89477,1.89493,1.89472,1.89483,92699998.0
2006-09-26 13:43:00,1.89485,1.89485,1.89474,1.89478,72200000.0
2006-09-26 13:44:00,1.89473,1.89473,1.89441,1.89445,106700001.0
2006-09-26 13:45:00,1.89443,1.89448,1.89432,1.89448,41999999.0
2006-09-26 13:46:00,1.89444,1.89445,1.89437,1.89445,28600000.0
2006-09-26 13:47:00,1.89454,1.8947,1.89453,1.89453,107400000.0
2006-09-26 13:48:00,1.89458,1.89464,1.89448,1.89463,71400000.0
2006-09-26 13:49:00,1.89468,1.89468,1.89446,1.89463,72300000.0
2006-09-26 13:50:00,1.8947,1.89479,1.8947,1.89479,33100000.0
2006-09-26 13:51:00,1.89479,1.89521,1.89479,1.89513,55200000.0
2006-09-26 13:52:00,1.89501,1.89505,1.8947,1.8947,69500000.0
2006-09-26 13:53:00,1.8945,1.89453,1.89443,1.89445,81999999.0
2006-09-26 13:54:00,1.89455,1.89468,1.89455,1.89468,26600000.0
2006-09-26 13:55:00,1.8946,1.89468,1.89457,1.89468,66800000.0
2006-09-26 13:56:00,1.89482,1.89516,1.89482,1.89516,63099999.0
2006-09-26 13:57:00,1.89532,1.89546,1.89532,1.89539,56400000.0
2006-09-26 13:58:00,1.89547,1.89558,1.89538,1.89552,88000000.0
2006-09-26 13:59:00,1.89552,1.89559,1.89549,1.89549,35100000.0
2006-09-26 14:00:00,1.8955,1.89558,1.89543,1.89555,45000000.0
2006-09-26 14:01:00,1.89577,1.89603,1.89577,1.896,57100000.0
2006-09-26 14:02:00,1.89602,1.89618,1.89602,1.89618,32200000.0
2006-09-26 14:03:00,1.89635,1.89646,1.89633,1.89633,86299998.0
2006-09-26 14:04:00,1.89623,1.89623,1.89607,1.89614,16400000.0
2006-09-26 14:05:00,1.89615,1.89628,1.89615,1.89627,62700001.0
2006-09-26 14:06:00,1.8963,1.89631,1.8961,1.89613,92999999.0
2006-09-26 14:07:00,1.89618,1.89646,1.89616,1.89641,59500000.0
2006-09-26 14:08:00,1.89646,1.89646,1.89617,1.89617,45700000.0
2006-09-26 14:09:00,1.89613,1.89618,1.89606,1.89606,56700000.0
2006-09-26 14:10:00,1.89617,1.89624,1.89612,1.89615,37900000.0
2006-09-26 14:11:00,1.89604,1.89631,1.89603,1.89621,36600000.0
2006-09-26 14:12:00,1.89617,1.89626,1.89608,1.89609,120999999.0
2006-09-26 14:13:00,1.89616,1.8963,1.89616,1.89622,76000000.0
2006-09-26 14:14:00,1.89621,1.89631,1.89621,1.89624,42200000.0
2006-09-26 14:15:00,1.89624,1.89629,1.89617,1.89625,131099998.0
2006-09-26 14:16:00,1.89635,1.89646,1.89635,1.89646,9000000.0
2006-09-26 14:17:00,1.89653,1.89653,1.8964,1.89646,53500000.0
2006-09-26 14:18:00,1.89648,1.89668,1.89648,1.89655,79400001.0
2006-09-26 14:19:00,1.89665,1.89681,1.89665,1.89671,64800000.0
2006-09-26 14:20:00,1.89675,1.89706,1.89675,1.89706,39600000.0
2006-09-26 14:21:00,1.89692,1.89695,1.89677,1.89677,36200000.0
2006-09-26 14:22:00,1.89673,1.89675,1.89661,1.89666,89499999.0
2006-09-26 14:23:00,1.89668,1.89688,1.89668,1.89688,53099999.0
2006-09-26 14:24:00,1.89694,1.89704,1.8968,1.89684,54700000.0
2006-09-26 14:25:00,1.89684,1.89685,1.89625,1.89625,52800000.0
2006-09-26 14:26:00,1.89623,1.89629,1.89613,1.89621,117199999.0
2006-09-26 14:27:00,1.89626,1.89626,1.89609,1.89617,34500000.0
2006-09-26 14:28:00,1.89608,1.89608,1.89598,1.896,77200000.0
2006-09-26 14:29:00,1.89607,1.89614,1.89604,1.89604,55100000.0
2006-09-26 14:30:00,1.89607,1.89612,1.8959,1.89595,104100001.0
2006-09-26 14:31:00,1.89594,1.8961,1.89586,1.89601,54499999.0
2006-09-26 14:32:00,1.89592,1.89592,1.89577,1.89586,63700000.0
2006-09-26 14:33:00,1.89584,1.8961,1.8958,1.89608,75500001.0
2006-09-26 14:34:00,1.89605,1.89621,1.89605,1.89621,80999998.0
2006-09-26 14:35:00,1.89618,1.89621,1.89616,1.89616,60000002.0
2006-09-26 14:36:00,1.89628,1.89628,1.89596,1.89596,67399999.0
2006-09-26 14:37:00,1.89593,1.89593,1.89575,1.89583,60000000.0
2006-09-26 14:38:00,1.89576,1.89582,1.89575,1.89575,43900001.0
2006-09-26 14:39:00,1.8955,1.8956,1.8955,1.8955,55650001.0
2006-09-26 14:40:00,1.89528,1.89528,1.89505,1.8951,55650001.0
2006-09-26 14:41:00,1.89517,1.89527,1.89512,1.89512,114399998.0
2006-09-26 14:42:00,1.89503,1.89503,1.89488,1.89502,90399999.0
2006-09-26 14:43:00,1.89506,1.8951,1.89503,1.8951,74900001.0
2006-09-26 14:44:00,1.89517,1.89523,1.89511,1.89523,33300000.0
2006-09-26 14:45:00,1.89527,1.89546,1.89527,1.89536,48100000.0
2006-09-26 14:46:00,1.89542,1.89577,1.89542,1.89576,62100001.0
2006-09-26 14:47:00,1.89567,1.89577,1.89539,1.89539,66900001.0
2006-09-26 14:48:00,1.89537,1.89546,1.89535,1.89535,41600000.0
2006-09-26 14:49:00,1.89547,1.89551,1.89538,1.89538,37000001.0
2006-09-26 14:50:00,1.89544,1.89548,1.89535,1.89548,81100000.0
2006-09-26 14:51:00,1.89544,1.89544,1.89518,1.89529,108599999.0
2006-09-26 14:52:00,1.89527,1.89537,1.89521,1.89536,165299996.0
2006-09-26 14:53:00,1.89543,1.89557,1.89541,1.89557,54900000.0
2006-09-26 14:54:00,1.89552,1.89552,1.89538,1.89547,97700001.0
2006-09-26 14:55:00,1.8955,1.89564,1.89548,1.89564,43900000.0
2006-09-26 14:56:00,1.8956,1.8956,1.89534,1.89554,62299999.0
2006-09-26 14:57:00,1.89555,1.89593,1.89542,1.89589,92400001.0
2006-09-26 14:58:00,1.89588,1.89588,1.89559,1.89572,60400000.0
2006-09-26 14:59:00,1.89571,1.89581,1.89569,1.89578,56800000.0
2006-09-26 15:00:00,1.89582,1.89611,1.89582,1.89611,63200000.0
2006-09-26 15:01:00,1.89593,1.89593,1.89577,1.89588,80900000.0
2006-09-26 15:02:00,1.89591,1.89593,1.89583,1.89587,58600000.0
2006-09-26 15:03:00,1.89595,1.89601,1.89592,1.89601,67300000.0
2006-09-26 15:04:00,1.89589,1.89601,1.89571,1.89579,153700002.0
2006-09-26 15:05:00,1.89566,1.89566,1.89552,1.89562,46400000.0
2006-09-26 15:06:00,1.89558,1.89582,1.89558,1.89582,43700000.0
2006-09-26 15:07:00,1.89588,1.89588,1.89572,1.89572,53000001.0
2006-09-26 15:08:00,1.8956,1.8957,1.89556,1.89561,57800000.0
2006-09-26 15:09:00,1.89558,1.89566,1.89558,1.89565,119100002.0
2006-09-26 15:10:00,1.8956,1.8956,1.89543,1.89549,38200000.0
2006-09-26 15:11:00,1.8955,1.89564,1.89543,1.89555,94299999.0
2006-09-26 15:12:00,1.89548,1.89561,1.89543,1.89555,68800000.0
2006-09-26 15:13:00,1.89552,1.89561,1.8955,1.89557,75300000.0
2006-09-26 15:14:00,1.8955,1.89551,1.89539,1.8955,37500000.0
2006-09-26 15:15:00,1.89548,1.89553,1.89541,1.89553,73400000.0
2006-09-26 15:16:00,1.89544,1.89561,1.89544,1.89557,41700000.0
2006-09-26 15:17:00,1.89549,1.89549,1.89545,1.89547,32600000.0
2006-09-26 15:18:00,1.89545,1.89545,1.89521,1.89522,111499998.0
2006-09-26 15:19:00,1.89523,1.89552,1.89523,1.8955,86500000.0
2006-09-26 15:20:00,1.89555,1.89555,1.89543,1.89552,60200001.0
2006-09-26 15:21:00,1.89567,1.89567,1.89548,1.89552,143300003.0
2006-09-26 15:22:00,1.89545,1.89545,1.89531,1.89544,41400000.0
2006-09-26 15:23:00,1.89551,1.89568,1.89548,1.89568,108800002.0
2006-09-26 15:24:00,1.89582,1.89582,1.89566,1.89579,55399999.0
2006-09-26 15:25:00,1.8959,1.89598,1.8959,1.89593,156899997.0
2006-09-26 15:26:00,1.89588,1.89599,1.89582,1.89596,51000000.0
2006-09-26 15:27:00,1.89608,1.89623,1.89605,1.89623,91800001.0
2006-09-26 15:28:00,1.89623,1.89627,1.89623,1.89627,43499998.0
2006-09-26 15:29:00,1.89638,1.8965,1.89631,1.89631,58099999.0
2006-09-26 15:30:00,1.89618,1.89619,1.89611,1.89611,84000000.0
2006-09-26 15:31:00,1.89608,1.89623,1.89603,1.89623,57800000.0
2006-09-26 15:32:00,1.89627,1.89645,1.8962,1.89643,129199999.0
2006-09-26 15:33:00,1.8966,1.89678,1.8966,1.89678,31500000.0
2006-09-26 15:34:00,1.89699,1.89699,1.8967,1.8967,41000000.0
2006-09-26 15:35:00,1.89668,1.89678,1.89642,1.89678,38500000.0
2006-09-26 15:36:00,1.89706,1.89766,1.89706,1.89762,49300001.0
2006-09-26 15:37:00,1.89752,1.89752,1.89714,1.89714,49500000.0
2006-09-26 15:38:00,1.89701,1.8971,1.89689,1.8971,76100001.0
2006-09-26 15:39:00,1.89714,1.89717,1.89702,1.89702,25200000.0
2006-09-26 15:40:00,1.89705,1.8971,1.89695,1.89706,56600002.0
2006-09-26 15:41:00,1.89703,1.89712,1.89703,1.89707,20600000.0
2006-09-26 15:42:00,1.8971,1.89715,1.89696,1.89715,84700000.0
2006-09-26 15:43:00,1.8971,1.8971,1.89697,1.89697,49900000.0
2006-09-26 15:44:00,1.89686,1.89693,1.89681,1.89683,97899999.0
2006-09-26 15:45:00,1.89679,1.89679,1.89656,1.89665,66200002.0
2006-09-26 15:46:00,1.89663,1.89663,1.89656,1.89656,30400000.0
2006-09-26 15:47:00,1.89652,1.89662,1.89647,1.89662,56800001.0
2006-09-26 15:48:00,1.89672,1.89672,1.89655,1.89668,103199999.0
2006-09-26 15:49:00,1.89667,1.89678,1.89663,1.89668,45900000.0
2006-09-26 15:50:00,1.89662,1.89669,1.89637,1.89645,83400002.0
2006-09-26 15:51:00,1.89646,1.89656,1.89646,1.89656,12800000.0
2006-09-26 15:52:00,1.89647,1.89685,1.89647,1.89675,85699999.0
2006-09-26 15:53:00,1.89682,1.89682,1.89664,1.89667,83400000.0
2006-09-26 15:54:00,1.8967,1.89674,1.89652,1.89652,59300000.0
2006-09-26 15:55:00,1.89655,1.89661,1.89645,1.89648,53200000.0
2006-09-26 15:56:00,1.8965,1.89655,1.89641,1.89648,54499999.0
2006-09-26 15:57:00,1.89669,1.89674,1.89654,1.8967,24200000.0
2006-09-26 15:58:00,1.89673,1.89673,1.89657,1.89659,69599999.0
2006-09-26 15:59:00,1.89662,1.89671,1.89648,1.89657,46100000.0
2006-09-26 16:00:00,1.89617,1.89617,1.89524,1.89528,76500001.0
2006-09-26 16:01:00,1.89548,1.89548,1.89508,1.89524,103400000.0
2006-09-26 16:02:00,1.89536,1.89546,1.89525,1.89534,93100001.0
2006-09-26 16:03:00,1.89537,1.89545,1.89505,1.89505,152699998.0
2006-09-26 16:04:00,1.89469,1.89476,1.89425,1.89425,113700000.0
2006-09-26 16:05:00,1.89403,1.89403,1.89328,1.89335,46600000.0
2006-09-26 16:06:00,1.89365,1.89377,1.89307,1.89323,74400000.0
2006-09-26 16:07:00,1.89316,1.89345,1.89316,1.89345,67100000.0
2006-09-26 16:08:00,1.89347,1.89393,1.89347,1.89382,74700000.0
2006-09-26 16:09:00,1.89373,1.894,1.89367,1.89384,64400000.0
2006-09-26 16:10:00,1.89377,1.89383,1.89362,1.89375,43100000.0
2006-09-26 16:11:00,1.89372,1.89382,1.89362,1.89382,61600000.0
2006-09-26 16:12:00,1.89385,1.89441,1.89385,1.89441,26300000.0
2006-09-26 16:13:00,1.89462,1.89538,1.89462,1.89534,89299999.0
2006-09-26 16:14:00,1.89515,1.89527,1.895,1.895,51400000.0
2006-09-26 16:15:00,1.89481,1.89483,1.8947,1.89475,34800000.0
2006-09-26 16:16:00,1.89461,1.89495,1.89461,1.89483,80699999.0
2006-09-26 16:17:00,1.89498,1.8951,1.89491,1.89494,86299999.0
2006-09-26 16:18:00,1.8949,1.89495,1.89483,1.89495,50500000.0
2006-09-26 16:19:00,1.89502,1.8953,1.89502,1.8953,19800000.0
2006-09-26 16:20:00,1.89521,1.89533,1.89521,1.89533,78299998.0
2006-09-26 16:21:00,1.8953,1.8953,1.89484,1.89498,39900000.0
2006-09-26 16:22:00,1.8951,1.89515,1.89495,1.895,78599998.0
2006-09-26 16:23:00,1.89481,1.89483,1.89475,1.89478,70500001.0
2006-09-26 16:24:00,1.89476,1.89485,1.8947,1.8947,53499998.0
2006-09-26 16:25:00,1.89453,1.89453,1.89433,1.89434,36100000.0
2006-09-26 16:26:00,1.89438,1.89456,1.89438,1.89455,90599999.0
2006-09-26 16:27:00,1.89452,1.89462,1.89452,1.89453,50999999.0
2006-09-26 16:28:00,1.89453,1.89462,1.89434,1.89434,60900000.0
2006-09-26 16:29:00,1.89437,1.89449,1.89435,1.89447,54200000.0
2006-09-26 16:30:00,1.89442,1.89462,1.89442,1.89459,68700001.0
2006-09-26 16:31:00,1.89457,1.89464,1.89444,1.89464,85899998.0
2006-09-26 16:32:00,1.89454,1.89454,1.89435,1.89435,76199999.0
2006-09-26 16:33:00,1.89438,1.89468,1.89438,1.89468,39000000.0
2006-09-26 16:34:00,1.89481,1.89493,1.89481,1.89493,74199998.0
2006-09-26 16:35:00,1.89497,1.89497,1.89482,1.89482,43300000.0
2006-09-26 16:36:00,1.89478,1.89513,1.89478,1.89513,80100000.0
2006-09-26 16:37:00,1.89521,1.89532,1.89506,1.89511,47000000.0
2006-09-26 16:38:00,1.89501,1.89503,1.89485,1.89501,50200000.0
2006-09-26 16:39:00,1.89487,1.89516,1.89474,1.89516,37550000.0
2006-09-26 16:40:00,1.8951,1.8951,1.89487,1.89487,45099999.0
2006-09-26 16:41:00,1.89467,1.89498,1.89467,1.89486,66599999.0
2006-09-26 16:42:00,1.89492,1.89503,1.89492,1.89503,26100000.0
2006-09-26 16:43:00,1.89491,1.89491,1.89482,1.89482,3300000.0
2006-09-26 16:44:00,1.89477,1.89484,1.89454,1.8946,74200000.0
2006-09-26 16:45:00,1.89439,1.89447,1.89369,1.89369,122900002.0
2006-09-26 16:46:00,1.89369,1.89378,1.89357,1.89365,77900001.0
2006-09-26 16:47:00,1.89369,1.89422,1.89369,1.89385,142600000.0
2006-09-26 16:48:00,1.89379,1.89386,1.89354,1.89354,41200000.0
2006-09-26 16:49:00,1.89358,1.89392,1.89358,1.89386,65000000.0
2006-09-26 16:50:00,1.89385,1.89396,1.89367,1.89369,91699999.0
2006-09-26 16:51:00,1.89377,1.89385,1.89357,1.89379,126100000.0
2006-09-26 16:52:00,1.89392,1.89408,1.89392,1.89402,60400001.0
2006-09-26 16:53:00,1.89407,1.89432,1.89407,1.89432,79800001.0
2006-09-26 16:54:00,1.89428,1.8943,1.8941,1.89429,67400000.0
2006-09-26 16:55:00,1.89433,1.89471,1.89422,1.8947,27700000.0
2006-09-26 16:56:00,1.89463,1.89512,1.89461,1.89501,75599998.0
2006-09-26 16:57:00,1.89502,1.89502,1.89484,1.89493,59900001.0
2006-09-26 16:58:00,1.89493,1.89514,1.89493,1.8951,105300002.0
2006-09-26 16:59:00,1.89515,1.89517,1.89511,1.89513,70200000.0
2006-09-26 17:00:00,1.89497,1.89498,1.89471,1.89471,130600001.0
2006-09-26 17:01:00,1.89474,1.89485,1.89474,1.8948,67599999.0
2006-09-26 17:02:00,1.89482,1.89482,1.89472,1.89472,135900000.0
2006-09-26 17:03:00,1.89461,1.89461,1.89437,1.89447,58600000.0
2006-09-26 17:04:00,1.89442,1.89486,1.89442,1.89484,48600000.0
2006-09-26 17:05:00,1.89485,1.895,1.89485,1.89491,40500000.0
2006-09-26 17:06:00,1.89503,1.89517,1.89489,1.895,60000000.0
2006-09-26 17:07:00,1.8953,1.89599,1.8953,1.89599,33800000.0
2006-09-26 17:08:00,1.89597,1.8961,1.89577,1.8961,89700000.0
2006-09-26 17:09:00,1.89617,1.89636,1.89613,1.8962,55699999.0
2006-09-26 17:10:00,1.8962,1.89635,1.89582,1.89582,75000000.0
2006-09-26 17:11:00,1.89565,1.8959,1.89565,1.8959,80100000.0
2006-09-26 17:12:00,1.89587,1.89589,1.8957,1.89582,110199998.0
2006-09-26 17:13:00,1.89573,1.89602,1.89571,1.89602,76300001.0
2006-09-26 17:14:00,1.89623,1.89651,1.89623,1.89651,33700000.0
2006-09-26 17:15:00,1.89643,1.89677,1.89643,1.89662,58300000.0
2006-09-26 17:16:00,1.89653,1.89676,1.89644,1.8967,61600000.0
2006-09-26 17:17:00,1.89667,1.89669,1.89618,1.89618,35600000.0
2006-09-26 17:18:00,1.89602,1.89628,1.89599,1.89628,78200001.0
2006-09-26 17:19:00,1.89624,1.89632,1.8961,1.8961,139600001.0
2006-09-26 17:20:00,1.89619,1.8963,1.89619,1.8962,71300000.0
2006-09-26 17:21:00,1.89625,1.89642,1.89615,1.8962,117550000.0
2006-09-26 17:22:00,1.8962,1.89625,1.8961,1.89612,34500000.0
2006-09-26 17:23:00,1.89597,1.89601,1.89594,1.89596,80099998.0
2006-09-26 17:24:00,1.89617,1.89646,1.89617,1.89646,49800000.0
2006-09-26 17:25:00,1.89635,1.89639,1.89614,1.89618,46100000.0
2006-09-26 17:26:00,1.8961,1.8961,1.89599,1.89604,85500002.0
2006-09-26 17:27:00,1.89603,1.89609,1.89591,1.89604,74900000.0
2006-09-26 17:28:00,1.89597,1.896,1.89587,1.896,26670001.0
2006-09-26 17:29:00,1.89607,1.89616,1.89599,1.89599,79300000.0
2006-09-26 17:30:00,1.89602,1.89651,1.89602,1.89651,62200000.0
2006-09-26 17:31:00,1.89654,1.89664,1.8965,1.89653,36900000.0
2006-09-26 17:32:00,1.89652,1.8966,1.89645,1.89645,28400000.0
2006-09-26 17:33:00,1.89653,1.89653,1.89612,1.89612,50800000.0
2006-09-26 17:34:00,1.89619,1.89644,1.89619,1.89625,107800001.0
2006-09-26 17:35:00,1.89628,1.89628,1.89613,1.89618,56799999.0
2006-09-26 17:36:00,1.89613,1.89613,1.89599,1.89612,65900001.0
2006-09-26 17:37:00,1.89612,1.89619,1.89558,1.89558,76600001.0
2006-09-26 17:38:00,1.89563,1.89589,1.89563,1.89589,74100000.0
2006-09-26 17:39:00,1.89596,1.89598,1.89568,1.89569,57100001.0
2006-09-26 17:40:00,1.89567,1.89576,1.89548,1.89548,68600001.0
2006-09-26 17:41:00,1.89533,1.89546,1.8953,1.89539,113500000.0
2006-09-26 17:42:00,1.89535,1.89541,1.89525,1.89541,48499999.0
2006-09-26 17:43:00,1.89543,1.89549,1.89538,1.89542,91600001.0
2006-09-26 17:44:00,1.89536,1.89542,1.89529,1.89536,87400001.0
2006-09-26 17:45:00,1.89539,1.89543,1.89511,1.89517,28700000.0
2006-09-26 17:46:00,1.89508,1.89521,1.89508,1.89519,42000000.0
2006-09-26 17:47:00,1.89508,1.89522,1.89502,1.89522,75600000.0
2006-09-26 17:48:00,1.89504,1.89504,1.89487,1.89488,56700000.0
2006-09-26 17:49:00,1.89512,1.89547,1.89512,1.89547,43700001.0
2006-09-26 17:50:00,1.8955,1.89574,1.8955,1.8956,51900000.0
2006-09-26 17:51:00,1.89555,1.89565,1.89553,1.89565,24000000.0
2006-09-26 17:52:00,1.89567,1.89588,1.89562,1.89588,66800001.0
2006-09-26 17:53:00,1.89593,1.89628,1.89584,1.89601,145500001.0
2006-09-26 17:54:00,1.89587,1.89587,1.89552,1.89553,48200000.0
2006-09-26 17:55:00,1.89542,1.89551,1.89533,1.89545,76100000.0
2006-09-26 17:56:00,1.8954,1.89548,1.89539,1.8954,99100000.0
2006-09-26 17:57:00,1.89534,1.89541,1.8953,1.8953,42899999.0
2006-09-26 17:58:00,1.89522,1.89522,1.89488,1.89498,41200000.0
2006-09-26 17:59:00,1.89506,1.8951,1.89493,1.89503,46200000.0
2006-09-26 18:00:00,1.89495,1.89496,1.89478,1.89478,55100001.0
2006-09-26 18:01:00,1.89482,1.89503,1.89476,1.89503,753199997.0
2006-09-26 18:02:00,1.89505,1.89515,1.89497,1.89498,1025969998.0
2006-09-26 18:03:00,1.89492,1.89513,1.89492,1.89497,1442346993.0
2006-09-26 18:04:00,1.89508,1.89522,1.89507,1.89517,869199999.0
2006-09-26 18:05:00,1.89515,1.89524,1.89509,1.89519,1128399998.0
2006-09-26 18:06:00,1.8953,1.89551,1.8953,1.89551,964999999.0
2006-09-26 18:07:00,1.89554,1.89562,1.89537,1.89562,1425400007.0
2006-09-26 18:08:00,1.89568,1.896,1.89561,1.89598,1363200004.0
2006-09-26 18:09:00,1.89602,1.89611,1.89593,1.89605,509269999.0
2006-09-26 18:10:00,1.89585,1.89611,1.89585,1.89595,649300000.0
2006-09-26 18:11:00,1.89592,1.8961,1.89589,1.89593,536700002.0
2006-09-26 18:12:00,1.89592,1.89592,1.89568,1.89575,843100005.0
2006-09-26 18:13:00,1.89567,1.8959,1.89566,1.8957,677100000.0
2006-09-26 18:14:00,1.89576,1.89589,1.89565,1.89572,813199998.0
2006-09-26 18:15:00,1.89575,1.89581,1.89569,1.8957,794799996.0
2006-09-26 18:16:00,1.89575,1.8959,1.8956,1.8956,747000003.0
2006-09-26 18:17:00,1.89554,1.89561,1.89543,1.89543,362099999.0
2006-09-26 18:18:00,1.89545,1.89561,1.89542,1.89561,736700003.0
2006-09-26 18:19:00,1.89564,1.8957,1.8955,1.8955,550400001.0
2006-09-26 18:20:00,1.89549,1.89556,1.89545,1.89547,456270002.0
2006-09-26 18:21:00,1.89551,1.89551,1.89497,1.89517,755500004.0
2006-09-26 18:22:00,1.89514,1.89536,1.89504,1.8951,502899998.0
2006-09-26 18:23:00,1.89499,1.89516,1.89485,1.89485,768450002.0
2006-09-26 18:24:00,1.8948,1.8948,1.89448,1.89463,825400000.0
2006-09-26 18:25:00,1.89456,1.89466,1.89445,1.89445,690499999.0
2006-09-26 18:26:00,1.89462,1.89479,1.89443,1.89457,518900004.0
2006-09-26 18:27:00,1.89457,1.8947,1.89455,1.89458,702500003.0
2006-09-26 18:28:00,1.8945,1.89459,1.89437,1.89437,231899997.0
2006-09-26 18:29:00,1.89439,1.8944,1.89417,1.89417,790899993.0
2006-09-26 18:30:00,1.89419,1.8943,1.89412,1.89418,715700001.0
2006-09-26 18:31:00,1.89422,1.89443,1.89416,1.89443,698699996.0
2006-09-26 18:32:00,1.89452,1.89463,1.8945,1.89458,367900004.0
2006-09-26 18:33:00,1.89462,1.89493,1.89462,1.89493,734200000.0
2006-09-26 18:34:00,1.8949,1.89498,1.8948,1.89485,553900004.0
2006-09-26 18:35:00,1.89483,1.89492,1.89477,1.89479,401600001.0
2006-09-26 18:36:00,1.89473,1.89473,1.89456,1.89465,89899999.0
2006-09-26 18:37:00,1.89461,1.89461,1.89412,1.89414,97500000.0
2006-09-26 18:38:00,1.89411,1.89411,1.89391,1.89404,233400003.0
2006-09-26 18:39:00,1.89391,1.89413,1.89391,1.89413,184699999.0
2006-09-26 18:40:00,1.89413,1.89419,1.894,1.89415,370500000.0
2006-09-26 18:41:00,1.89432,1.89451,1.89432,1.89445,283999998.0
2006-09-26 18:42:00,1.89448,1.8947,1.89448,1.8947,183699997.0
2006-09-26 18:43:00,1.89475,1.89475,1.89455,1.89469,116799999.0
2006-09-26 18:44:00,1.89465,1.89478,1.89465,1.8947,407400000.0
2006-09-26 18:45:00,1.89469,1.89474,1.89457,1.89468,242199998.0
2006-09-26 18:46:00,1.89475,1.89475,1.8947,1.8947,196199997.0
2006-09-26 18:47:00,1.89465,1.89465,1.89453,1.89453,305399999.0
2006-09-26 18:48:00,1.89446,1.8947,1.89443,1.89443,386099995.0
2006-09-26 18:49:00,1.89445,1.89455,1.89445,1.89455,82900000.0
2006-09-26 18:50:00,1.89466,1.89496,1.89466,1.89493,198399998.0
2006-09-26 18:51:00,1.89489,1.89502,1.89467,1.89468,521499999.0
2006-09-26 18:52:00,1.89467,1.89475,1.89465,1.89475,507500000.0
2006-09-26 18:53:00,1.89476,1.89526,1.89476,1.89526,418969995.0
2006-09-26 18:54:00,1.89529,1.89531,1.89489,1.895,277799998.0
2006-09-26 18:55:00,1.895,1.89525,1.89489,1.8951,653549996.0
2006-09-26 18:56:00,1.89506,1.89506,1.89493,1.89505,172599998.0
2006-09-26 18:57:00,1.89503,1.89522,1.89501,1.89522,328800001.0
2006-09-26 18:58:00,1.89525,1.89544,1.89515,1.89527,722299992.0
2006-09-26 18:59:00,1.89525,1.89547,1.89525,1.89528,421369999.0
2006-09-26 19:00:00,1.89536,1.89545,1.89524,1.89524,307799998.0
2006-09-26 19:01:00,1.89517,1.89522,1.89512,1.89512,89000000.0
2006-09-26 19:02:00,1.89518,1.89559,1.89518,1.89555,382270002.0
2006-09-26 19:03:00,1.89557,1.89561,1.89538,1.89548,650800006.0
2006-09-26 19:04:00,1.89555,1.89555,1.89548,1.89555,229899999.0
2006-09-26 19:05:00,1.89552,1.89552,1.89537,1.89537,162099999.0
2006-09-26 19:06:00,1.89533,1.89533,1.8951,1.89532,645500001.0
2006-09-26 19:07:00,1.89533,1.89538,1.89524,1.89535,367700003.0
2006-09-26 19:08:00,1.89527,1.89533,1.89518,1.89533,465800002.0
2006-09-26 19:09:00,1.89537,1.89553,1.89535,1.89545,217899999.0
2006-09-26 19:10:00,1.89542,1.89547,1.89535,1.89542,377600003.0
2006-09-26 19:11:00,1.89536,1.89539,1.89524,1.89529,89200000.0
2006-09-26 19:12:00,1.8953,1.89536,1.89522,1.89522,205799998.0
2006-09-26 19:13:00,1.89525,1.89528,1.89515,1.89525,357300000.0
2006-09-26 19:14:00,1.89523,1.89538,1.89523,1.89533,279099996.0
2006-09-26 19:15:00,1.89532,1.89544,1.89519,1.89544,349000001.0
2006-09-26 19:16:00,1.8955,1.8955,1.89542,1.89542,157099999.0
2006-09-26 19:17:00,1.89543,1.89551,1.89521,1.89533,258700000.0
2006-09-26 19:18:00,1.89534,1.89541,1.89518,1.89525,473700002.0
2006-09-26 19:19:00,1.89525,1.89529,1.89505,1.89517,331800000.0
2006-09-26 19:20:00,1.89512,1.89532,1.89511,1.8952,318600002.0
2006-09-26 19:21:00,1.89517,1.8952,1.8951,1.89511,413699999.0
2006-09-26 19:22:00,1.89512,1.89523,1.89507,1.89511,264800001.0
2006-09-26 19:23:00,1.89511,1.89545,1.89511,1.89535,315000001.0
2006-09-26 19:24:00,1.89547,1.89554,1.89546,1.89554,160800002.0
2006-09-26 19:25:00,1.89552,1.89552,1.89541,1.8955,111399999.0
2006-09-26 19:26:00,1.89554,1.89569,1.89554,1.89555,351399999.0
2006-09-26 19:27:00,1.89559,1.89568,1.8955,1.8956,542200003.0
2006-09-26 19:28:00,1.8956,1.89567,1.89552,1.8956,367599997.0
2006-09-26 19:29:00,1.89558,1.89591,1.89558,1.8958,329899997.0
2006-09-26 19:30:00,1.89576,1.89588,1.89575,1.89581,590799997.0
2006-09-26 19:31:00,1.89585,1.89613,1.89578,1.89605,347099999.0
2006-09-26 19:32:00,1.89601,1.89601,1.89565,1.89565,388200001.0
2006-09-26 19:33:00,1.89561,1.89571,1.89561,1.89567,222400001.0
2006-09-26 19:34:00,1.89559,1.8957,1.89551,1.89553,222800000.0
2006-09-26 19:35:00,1.89551,1.89564,1.89546,1.89562,384999998.0
2006-09-26 19:36:00,1.89567,1.89577,1.89562,1.89563,394400000.0
2006-09-26 19:37:00,1.89555,1.89571,1.89555,1.8957,285599999.0
2006-09-26 19:38:00,1.89581,1.89591,1.89581,1.89581,104900000.0
2006-09-26 19:39:00,1.89578,1.8958,1.8957,1.89576,226600003.0
2006-09-26 19:40:00,1.89569,1.89571,1.89561,1.89562,440100000.0
2006-09-26 19:41:00,1.89563,1.89573,1.89559,1.89561,393799999.0
2006-09-26 19:42:00,1.8956,1.8957,1.89558,1.89565,153399998.0
2006-09-26 19:43:00,1.89567,1.89574,1.89562,1.89562,99100000.0
2006-09-26 19:44:00,1.89561,1.89571,1.89557,1.89561,423869999.0
2006-09-26 19:45:00,1.89562,1.89573,1.89558,1.89567,131000000.0
2006-09-26 19:46:00,1.89565,1.89565,1.89558,1.8956,348100000.0
2006-09-26 19:47:00,1.89558,1.89558,1.89542,1.89542,101800000.0
2006-09-26 19:48:00,1.89534,1.89534,1.89469,1.89483,206500000.0
2006-09-26 19:49:00,1.89483,1.89486,1.89473,1.89484,261400002.0
2006-09-26 19:50:00,1.89487,1.89495,1.89482,1.89487,298900004.0
2006-09-26 19:51:00,1.8948,1.89492,1.89478,1.89486,274650000.0
2006-09-26 19:52:00,1.89483,1.89483,1.89475,1.89478,179300001.0
2006-09-26 19:53:00,1.89485,1.89485,1.89482,1.89485,57700000.0
2006-09-26 19:54:00,1.89487,1.89487,1.89474,1.8948,177299998.0
2006-09-26 19:55:00,1.89476,1.89496,1.89476,1.89496,132000001.0
2006-09-26 19:56:00,1.895,1.89505,1.8949,1.89505,290550002.0
2006-09-26 19:57:00,1.89501,1.89511,1.895,1.895,393300003.0
2006-09-26 19:58:00,1.895,1.89504,1.8949,1.89498,340200001.0
2006-09-26 19:59:00,1.89496,1.89503,1.8949,1.89495,293500000.0
2006-09-26 20:00:00,1.89498,1.89512,1.89495,1.89498,230099998.0
2006-09-26 20:01:00,1.89493,1.89503,1.89482,1.89503,166399999.0
2006-09-26 20:02:00,1.89503,1.89503,1.89483,1.89489,106100000.0
2006-09-26 20:03:00,1.89492,1.89503,1.89491,1.89493,73300001.0
2006-09-26 20:04:00,1.89488,1.89488,1.89478,1.89482,196400002.0
2006-09-26 20:05:00,1.89485,1.89494,1.89483,1.8949,136700000.0
2006-09-26 20:06:00,1.89488,1.89488,1.89476,1.8948,200099999.0
2006-09-26 20:07:00,1.89479,1.89483,1.89468,1.89478,155699999.0
2006-09-26 20:08:00,1.89486,1.89493,1.8948,1.89486,321400002.0
2006-09-26 20:09:00,1.89477,1.89485,1.89475,1.8948,132700002.0
2006-09-26 20:10:00,1.8948,1.8949,1.89479,1.89485,117800002.0
2006-09-26 20:11:00,1.89497,1.89503,1.89495,1.89503,44500000.0
2006-09-26 20:12:00,1.89503,1.89516,1.895,1.89506,637499997.0
2006-09-26 20:13:00,1.89507,1.89532,1.89507,1.8953,128300000.0
2006-09-26 20:14:00,1.89536,1.89541,1.89527,1.89533,113700001.0
2006-09-26 20:15:00,1.8953,1.89538,1.89527,1.89532,435700003.0
2006-09-26 20:16:00,1.89527,1.89543,1.89527,1.89543,181799999.0
2006-09-26 20:17:00,1.89542,1.89542,1.8953,1.8953,64800000.0
2006-09-26 20:18:00,1.89529,1.89537,1.89522,1.89537,195200001.0
2006-09-26 20:19:00,1.89541,1.89544,1.89535,1.89544,101600000.0
2006-09-26 20:20:00,1.89539,1.89544,1.89533,1.8954,203099997.0
2006-09-26 20:21:00,1.89535,1.89536,1.89525,1.89536,146750000.0
2006-09-26 20:22:00,1.89546,1.89565,1.89546,1.89559,139299999.0
2006-09-26 20:23:00,1.8956,1.89565,1.89552,1.89557,284799999.0
2006-09-26 20:24:00,1.89557,1.89563,1.89548,1.89557,136100001.0
2006-09-26 20:25:00,1.89557,1.89558,1.89545,1.89555,398000000.0
2006-09-26 20:26:00,1.8955,1.89562,1.89545,1.89559,487500005.0
2006-09-26 20:27:00,1.89564,1.89565,1.8955,1.89565,220300000.0
2006-09-26 20:28:00,1.89564,1.89609,1.89564,1.89598,283400000.0
2006-09-26 20:29:00,1.89603,1.89603,1.89593,1.89598,187200001.0
2006-09-26 20:30:00,1.89599,1.89606,1.89591,1.89595,787299998.0
2006-09-26 20:31:00,1.89588,1.89601,1.89588,1.89599,495899996.0
2006-09-26 20:32:00,1.8959,1.89601,1.89586,1.89591,632699997.0
2006-09-26 20:33:00,1.8959,1.89599,1.89582,1.89588,303599997.0
2006-09-26 20:34:00,1.89584,1.89584,1.89562,1.89562,131300001.0
2006-09-26 20:35:00,1.8955,1.89559,1.89545,1.89555,73099999.0
2006-09-26 20:36:00,1.89559,1.89563,1.89553,1.89557,249599999.0
2006-09-26 20:37:00,1.89547,1.89549,1.89533,1.89546,213699998.0
2006-09-26 20:38:00,1.89552,1.8959,1.89552,1.89579,239499999.0
2006-09-26 20:39:00,1.89584,1.89584,1.89564,1.89577,319799999.0
2006-09-26 20:40:00,1.89588,1.89592,1.89577,1.8959,162899999.0
2006-09-26 20:41:00,1.89573,1.8958,1.89566,1.89567,164700000.0
2006-09-26 20:42:00,1.89567,1.89573,1.89557,1.89557,94100000.0
2006-09-26 20:43:00,1.89566,1.89577,1.89562,1.8957,233599999.0
2006-09-26 20:44:00,1.89571,1.89584,1.89566,1.89582,365699997.0
2006-09-26 20:45:00,1.89587,1.8959,1.89581,1.89585,166299999.0
2006-09-26 20:46:00,1.89584,1.89591,1.89578,1.89585,167600000.0
2006-09-26 20:47:00,1.89583,1.89592,1.89581,1.89586,411100004.0
2006-09-26 20:48:00,1.89582,1.89585,1.89576,1.89585,191999999.0
2006-09-26 20:49:00,1.89587,1.89592,1.89581,1.89586,83800000.0
2006-09-26 20:50:00,1.8958,1.89581,1.89565,1.89567,367300000.0
2006-09-26 20:51:00,1.89567,1.89573,1.89562,1.89569,235400001.0
2006-09-26 20:52:00,1.89565,1.89575,1.89565,1.89568,239400001.0
2006-09-26 20:53:00,1.89572,1.89601,1.89572,1.89587,528800000.0
2006-09-26 20:54:00,1.89589,1.896,1.8958,1.8958,420850002.0
2006-09-26 20:55:00,1.89577,1.89589,1.89569,1.89578,271299999.0
2006-09-26 20:56:00,1.89583,1.89601,1.8958,1.8958,467399999.0
2006-09-26 20:57:00,1.89581,1.89593,1.89579,1.89588,682799996.0
2006-09-26 20:58:00,1.89597,1.89625,1.89584,1.89625,194899999.0
2006-09-26 20:59:00,1.89632,1.8967,1.89632,1.89643,533100000.0
2006-09-26 21:00:00,1.89634,1.89634,1.89603,1.89603,369199997.0
2006-09-26 21:01:00,1.89595,1.89616,1.89588,1.89588,314199998.0
2006-09-26 21:02:00,1.89588,1.89605,1.89588,1.89603,188100002.0
2006-09-26 21:03:00,1.896,1.89605,1.896,1.896,234200001.0
2006-09-26 21:04:00,1.896,1.89605,1.89595,1.89602,233300002.0
2006-09-26 21:05:00,1.896,1.89614,1.896,1.89602,239499998.0
2006-09-26 21:06:00,1.89598,1.89605,1.89593,1.89595,119450000.0
2006-09-26 21:07:00,1.89595,1.89603,1.8959,1.89603,60600000.0
2006-09-26 21:08:00,1.89605,1.89605,1.89602,1.89602,61599998.0
2006-09-26 21:09:00,1.89593,1.89607,1.89586,1.89586,81200000.0
2006-09-26 21:10:00,1.89594,1.89594,1.89591,1.89594,145199997.0
2006-09-26 21:11:00,1.89591,1.89602,1.89591,1.89595,162600000.0
2006-09-26 21:12:00,1.89594,1.89594,1.89578,1.89584,90100001.0
2006-09-26 21:13:00,1.89572,1.8959,1.89572,1.89577,147800000.0
2006-09-26 21:14:00,1.89581,1.89592,1.89577,1.89582,307899998.0
2006-09-26 21:15:00,1.89583,1.89583,1.89568,1.89581,282600001.0
2006-09-26 21:16:00,1.89593,1.89593,1.89568,1.89568,55600000.0
2006-09-26 21:17:00,1.89567,1.89577,1.89564,1.89573,194199998.0
2006-09-26 21:18:00,1.89566,1.89566,1.8955,1.8955,16600000.0
2006-09-26 21:19:00,1.89557,1.89563,1.89554,1.89557,109500002.0
2006-09-26 21:20:00,1.89555,1.89555,1.89545,1.89552,311600000.0
2006-09-26 21:21:00,1.8955,1.8955,1.8953,1.8953,201999999.0
2006-09-26 21:22:00,1.89533,1.89533,1.89519,1.89519,205199999.0
2006-09-26 21:23:00,1.8952,1.89525,1.89515,1.89515,88800000.0
2006-09-26 21:24:00,1.89508,1.89508,1.89499,1.89508,205599997.0
2006-09-26 21:25:00,1.89512,1.89517,1.8951,1.89517,96699999.0
2006-09-26 21:26:00,1.8952,1.8952,1.8952,1.8952,21300000.0
2006-09-26 21:27:00,1.89522,1.8953,1.89522,1.89527,127600000.0
2006-09-26 21:28:00,1.89532,1.8954,1.8952,1.8954,248399997.0
2006-09-26 21:29:00,1.8954,1.89549,1.89538,1.89547,96500001.0
2006-09-26 21:30:00,1.89533,1.89533,1.89517,1.89517,18299999.0
2006-09-26 21:31:00,1.89505,1.89516,1.89505,1.89512,27300000.0
2006-09-26 21:32:00,1.89505,1.89508,1.8949,1.89505,228799999.0
2006-09-26 21:33:00,1.89503,1.89503,1.89491,1.89501,310149996.0
2006-09-26 21:34:00,1.89505,1.89505,1.8949,1.89493,189700001.0
2006-09-26 21:35:00,1.89498,1.89498,1.8947,1.8947,42300000.0
2006-09-26 21:36:00,1.89468,1.8948,1.89468,1.89476,107299999.0
2006-09-26 21:37:00,1.89474,1.89483,1.89468,1.89483,176250000.0
2006-09-26 21:38:00,1.89483,1.89512,1.8948,1.89507,72200001.0
2006-09-26 21:39:00,1.89505,1.89519,1.895,1.89513,127499996.0
2006-09-26 21:40:00,1.89507,1.89507,1.89483,1.89484,147900000.0
2006-09-26 21:41:00,1.8948,1.89489,1.89475,1.89475,180599998.0
2006-09-26 21:42:00,1.89476,1.89513,1.89476,1.89513,127599999.0
2006-09-26 21:43:00,1.89512,1.89512,1.89497,1.89497,66299999.0
2006-09-26 21:44:00,1.89497,1.89511,1.89497,1.89503,139200000.0
2006-09-26 21:45:00,1.89502,1.89505,1.89502,1.89505,58900000.0
2006-09-26 21:46:00,1.89503,1.89503,1.89479,1.89479,177499999.0
2006-09-26 21:47:00,1.89476,1.89485,1.89471,1.89475,180999999.0
2006-09-26 21:48:00,1.8947,1.89478,1.89466,1.89478,94900000.0
2006-09-26 21:49:00,1.89475,1.89478,1.89475,1.89478,103500000.0
2006-09-26 21:50:00,1.89476,1.89476,1.89467,1.89467,6900000.0
2006-09-26 21:51:00,1.89467,1.89481,1.89467,1.89468,169800000.0
2006-09-26 21:52:00,1.89466,1.89466,1.89453,1.89462,77400000.0
2006-09-26 21:53:00,1.89463,1.89463,1.89455,1.89458,102199999.0
2006-09-26 21:54:00,1.89461,1.89461,1.89445,1.89445,107900000.0
2006-09-26 21:55:00,1.89447,1.89455,1.89445,1.8945,243500001.0
2006-09-26 21:56:00,1.89451,1.89456,1.89447,1.89447,83500001.0
2006-09-26 21:57:00,1.89447,1.89453,1.89447,1.8945,142800000.0
2006-09-26 21:58:00,1.89448,1.89449,1.8944,1.89449,44200000.0
2006-09-26 21:59:00,1.8945,1.89455,1.89443,1.89443,392150004.0
2006-09-26 22:00:00,1.89444,1.89446,1.89432,1.89432,79900000.0
2006-09-26 22:01:00,1.8943,1.8943,1.89413,1.89416,76100000.0
2006-09-26 22:02:00,1.89417,1.89418,1.89404,1.89408,166999999.0
2006-09-26 22:03:00,1.89401,1.89401,1.89367,1.89374,66600000.0
2006-09-26 22:04:00,1.89366,1.89371,1.89341,1.89342,312700000.0
2006-09-26 22:05:00,1.89345,1.89385,1.89345,1.89385,122499999.0
2006-09-26 22:06:00,1.89387,1.89391,1.89384,1.89388,11300000.0
2006-09-26 22:07:00,1.89393,1.89397,1.89385,1.89397,32400000.0
2006-09-26 22:08:00,1.89398,1.89398,1.89363,1.89363,63700001.0
2006-09-26 22:09:00,1.89374,1.89397,1.89374,1.89391,52399999.0
2006-09-26 22:10:00,1.89389,1.89392,1.89377,1.89377,44200000.0
2006-09-26 22:11:00,1.89378,1.89389,1.89378,1.89382,41899999.0
2006-09-26 22:12:00,1.89378,1.89383,1.89363,1.89375,196899999.0
2006-09-26 22:13:00,1.89388,1.89388,1.89375,1.89375,110199999.0
2006-09-26 22:14:00,1.89375,1.89376,1.89368,1.89376,33800000.0
2006-09-26 22:15:00,1.89386,1.89392,1.89366,1.89384,267670001.0
2006-09-26 22:16:00,1.89383,1.89384,1.89358,1.89369,319200001.0
2006-09-26 22:17:00,1.89363,1.89377,1.89345,1.89377,40400000.0
2006-09-26 22:18:00,1.89381,1.89381,1.89364,1.89365,92400000.0
2006-09-26 22:19:00,1.89361,1.89376,1.89355,1.89376,41400000.0
2006-09-26 22:20:00,1.8938,1.89384,1.89378,1.89384,72500000.0
2006-09-26 22:21:00,1.89389,1.89389,1.89376,1.89383,88199999.0
2006-09-26 22:22:00,1.89383,1.89393,1.89377,1.89377,112400001.0
2006-09-26 22:23:00,1.89372,1.89384,1.89361,1.89361,94600000.0
2006-09-26 22:24:00,1.89363,1.89385,1.89363,1.89377,55200001.0
2006-09-26 22:25:00,1.89381,1.89396,1.89381,1.89396,86999998.0
2006-09-26 22:26:00,1.89402,1.89403,1.89384,1.89384,67799999.0
2006-09-26 22:27:00,1.89375,1.89387,1.89367,1.89367,56200000.0
2006-09-26 22:28:00,1.89363,1.89363,1.89345,1.89357,62500000.0
2006-09-26 22:29:00,1.89357,1.89363,1.89345,1.89345,189499999.0
2006-09-26 22:30:00,1.8935,1.89368,1.8935,1.89362,78900000.0
2006-09-26 22:31:00,1.89367,1.89373,1.89367,1.89373,41100000.0
2006-09-26 22:32:00,1.89375,1.8938,1.89375,1.89375,191299998.0
2006-09-26 22:33:00,1.89375,1.89385,1.89375,1.89376,104799998.0
2006-09-26 22:34:00,1.89376,1.89386,1.8936,1.8936,121900001.0
2006-09-26 22:35:00,1.89368,1.89379,1.89366,1.89379,32500000.0
2006-09-26 22:36:00,1.89382,1.89389,1.89373,1.8938,72100001.0
2006-09-26 22:37:00,1.89383,1.89383,1.89361,1.89361,131399997.0
2006-09-26 22:38:00,1.89359,1.89379,1.89359,1.89373,26200000.0
2006-09-26 22:39:00,1.89371,1.89378,1.89371,1.89378,32000000.0
2006-09-26 22:40:00,1.89379,1.89383,1.89375,1.8938,79499998.0
2006-09-26 22:41:00,1.89382,1.8939,1.89377,1.89381,207599997.0
2006-09-26 22:42:00,1.8937,1.89382,1.89366,1.89382,40200000.0
2006-09-26 22:43:00,1.89377,1.89383,1.89363,1.89365,83000000.0
2006-09-26 22:44:00,1.8937,1.89383,1.89366,1.89373,147350001.0
2006-09-26 22:45:00,1.89374,1.89393,1.89374,1.89393,91000002.0
2006-09-26 22:46:00,1.8939,1.8939,1.8938,1.8939,51900000.0
2006-09-26 22:47:00,1.89392,1.894,1.89377,1.894,87400000.0
2006-09-26 22:48:00,1.89408,1.89408,1.89392,1.89392,40000000.0
2006-09-26 22:49:00,1.89392,1.89393,1.8939,1.89393,48600000.0
2006-09-26 22:50:00,1.89393,1.89403,1.89389,1.894,37500000.0
2006-09-26 22:51:00,1.8939,1.89401,1.89389,1.89393,42800001.0
2006-09-26 22:52:00,1.89402,1.89402,1.89402,1.89402,45000000.0
2006-09-26 22:53:00,1.89405,1.89408,1.89382,1.89408,42100000.0
2006-09-26 22:54:00,1.89413,1.89413,1.89405,1.89405,90200000.0
2006-09-26 22:55:00,1.89404,1.89407,1.89404,1.89404,39000001.0
2006-09-26 22:56:00,1.89393,1.89393,1.89383,1.89387,82600002.0
2006-09-26 22:57:00,1.89407,1.89408,1.89388,1.894,111700001.0
2006-09-26 22:58:00,1.89391,1.89409,1.89385,1.89407,69200000.0
2006-09-26 22:59:00,1.89402,1.89409,1.89394,1.89398,168300002.0
2006-09-26 23:00:00,1.89371,1.89387,1.89364,1.89387,63200002.0
2006-09-26 23:01:00,1.89404,1.89412,1.89404,1.89411,43400000.0
2006-09-26 23:02:00,1.89412,1.89417,1.89398,1.89398,43000000.0
2006-09-26 23:03:00,1.8939,1.89399,1.8939,1.89394,14700000.0
2006-09-26 23:04:00,1.894,1.89412,1.89396,1.89411,54100000.0
2006-09-26 23:05:00,1.89417,1.89426,1.89417,1.89426,22000001.0
2006-09-26 23:06:00,1.89427,1.89427,1.89413,1.89419,25100000.0
2006-09-26 23:07:00,1.89418,1.89419,1.89417,1.89417,12400000.0
2006-09-26 23:08:00,1.8941,1.89416,1.89403,1.89403,55400000.0
2006-09-26 23:09:00,1.89406,1.8943,1.89406,1.8943,24200000.0
2006-09-26 23:10:00,1.8944,1.89445,1.8944,1.89445,7100000.0
2006-09-26 23:11:00,1.89445,1.89448,1.89435,1.8944,40200000.0
2006-09-26 23:12:00,1.89442,1.89452,1.89439,1.89439,58500000.0
2006-09-26 23:13:00,1.89447,1.89447,1.8942,1.89425,59300000.0
2006-09-26 23:14:00,1.89438,1.89445,1.8942,1.89442,108100000.0
2006-09-26 23:15:00,1.8944,1.8944,1.89435,1.89435,44100000.0
2006-09-26 23:16:00,1.89445,1.89445,1.89445,1.89445,1400000.0
2006-09-26 23:17:00,1.89438,1.89444,1.89436,1.89444,64000000.0
2006-09-26 23:18:00,1.89442,1.89442,1.8942,1.89425,59900000.0
2006-09-26 23:19:00,1.89418,1.89419,1.8941,1.8941,52200000.0
2006-09-26 23:20:00,1.89422,1.89422,1.89421,1.89422,52399999.0
2006-09-26 23:21:00,1.89418,1.89425,1.89415,1.89425,95399999.0
2006-09-26 23:22:00,1.89426,1.89432,1.89422,1.89428,45800000.0
2006-09-26 23:23:00,1.89418,1.89432,1.89415,1.89432,52799999.0
2006-09-26 23:24:00,1.89433,1.89433,1.89422,1.89426,55200000.0
2006-09-26 23:25:00,1.89429,1.89444,1.89429,1.89444,72500000.0
2006-09-26 23:26:00,1.89444,1.89444,1.89444,1.89444,11600000.0
2006-09-26 23:27:00,1.89438,1.89443,1.89438,1.89443,13300000.0
2006-09-26 23:28:00,1.89435,1.89435,1.89435,1.89435,26499999.0
2006-09-26 23:29:00,1.89444,1.89444,1.89434,1.89434,54000000.0
2006-09-26 23:30:00,1.89438,1.89469,1.89438,1.89469,26900000.0
2006-09-26 23:31:00,1.89458,1.89458,1.89436,1.89438,64500001.0
2006-09-26 23:32:00,1.8943,1.8943,1.89401,1.8941,60899998.0
2006-09-26 23:33:00,1.89419,1.89419,1.89381,1.89381,41000000.0
2006-09-26 23:34:00,1.8939,1.89411,1.8939,1.89393,62700000.0
2006-09-26 23:35:00,1.89385,1.89418,1.89385,1.89416,34700000.0
2006-09-26 23:36:00,1.89407,1.89407,1.89403,1.89403,31000000.0
2006-09-26 23:37:00,1.89395,1.89395,1.89395,1.89395,23800000.0
2006-09-26 23:38:00,1.89387,1.8941,1.89387,1.8941,29100000.0
2006-09-26 23:39:00,1.89402,1.89409,1.894,1.894,42400000.0
2006-09-26 23:40:00,1.89398,1.89402,1.89396,1.89402,10600000.0
2006-09-26 23:41:00,1.89398,1.89398,1.89398,1.89398,7200000.0
2006-09-26 23:42:00,1.89401,1.89401,1.89394,1.89394,17100000.0
2006-09-26 23:43:00,1.89395,1.8941,1.89395,1.894,36900000.0
2006-09-26 23:44:00,1.89398,1.89398,1.89398,1.89398,17700000.0
2006-09-26 23:45:00,1.89407,1.89415,1.89396,1.89415,59800001.0
2006-09-26 23:46:00,1.89415,1.89415,1.89415,1.89415,24299999.0
2006-09-26 23:47:00,1.89415,1.89415,1.8941,1.8941,23500000.0
2006-09-26 23:48:00,1.89418,1.89421,1.89408,1.89412,73900002.0
2006-09-26 23:49:00,1.89412,1.89412,1.89398,1.89403,48300001.0
2006-09-26 23:50:00,1.89408,1.89409,1.89402,1.89402,31100000.0
2006-09-26 23:51:00,1.894,1.89407,1.894,1.89407,6400000.0
2006-09-26 23:52:00,1.89395,1.8942,1.89391,1.89417,94600000.0
2006-09-26 23:53:00,1.89407,1.89407,1.89403,1.89403,34000000.0
2006-09-26 23:54:00,1.89416,1.89416,1.89414,1.89414,18299999.0
2006-09-26 23:55:00,1.89414,1.89414,1.89395,1.89402,40699999.0
2006-09-26 23:56:00,1.89398,1.89402,1.89393,1.89398,38099999.0
2006-09-26 23:57:00,1.89396,1.89396,1.89394,1.89394,12400000.0
2006-09-26 23:58:00,1.89395,1.894,1.89386,1.89388,86699998.0
2006-09-26 23:59:00,1.89392,1.89407,1.89392,1.894,76000000.0
2006-09-27 00:00:00,1.89407,1.89411,1.89407,1.89411,36700000.0
2006-09-27 00:01:00,1.8941,1.8941,1.8941,1.8941,4900000.0
2006-09-27 00:02:00,1.89418,1.89418,1.89398,1.89404,80799999.0
2006-09-27 00:03:00,1.8941,1.89415,1.89405,1.89415,42200000.0
2006-09-27 00:04:00,1.89412,1.89412,1.89397,1.89402,13700000.0
2006-09-27 00:05:00,1.89407,1.89412,1.89407,1.89408,55300001.0
2006-09-27 00:06:00,1.89409,1.89411,1.89409,1.89411,1900000.0
2006-09-27 00:07:00,1.89398,1.89417,1.89398,1.89413,32599999.0
2006-09-27 00:08:00,1.89417,1.89417,1.89408,1.89408,30600000.0
2006-09-27 00:09:00,1.894,1.89405,1.894,1.894,33000000.0
2006-09-27 00:10:00,1.89408,1.89413,1.89401,1.89409,39100000.0
2006-09-27 00:11:00,1.89415,1.89415,1.8941,1.8941,4800000.0
2006-09-27 00:12:00,1.89413,1.89413,1.89401,1.89413,67200001.0
2006-09-27 00:13:00,1.89407,1.89415,1.89407,1.8941,50900000.0
2006-09-27 00:14:00,1.8941,1.89418,1.89409,1.89418,32300000.0
2006-09-27 00:15:00,1.8942,1.8942,1.8942,1.8942,200000.0
2006-09-27 00:16:00,1.89427,1.89427,1.89413,1.89415,12500000.0
2006-09-27 00:17:00,1.8942,1.89425,1.8942,1.89425,17300001.0
2006-09-27 00:18:00,1.89425,1.89425,1.89425,1.89425,15000000.0
2006-09-27 00:19:00,1.89425,1.89425,1.89415,1.8942,57199999.0
2006-09-27 00:20:00,1.89412,1.89413,1.89412,1.89413,9500000.0
2006-09-27 00:21:00,1.89411,1.89414,1.89411,1.89414,16400000.0
2006-09-27 00:22:00,1.89417,1.89425,1.89417,1.89425,18200000.0
2006-09-27 00:23:00,1.89427,1.89427,1.8942,1.89425,57500001.0
2006-09-27 00:24:00,1.89418,1.89425,1.89418,1.89418,12400000.0
2006-09-27 00:25:00,1.89403,1.89415,1.89402,1.89402,37200000.0
2006-09-27 00:26:00,1.89412,1.89423,1.89412,1.89419,52800000.0
2006-09-27 00:27:00,1.89412,1.89425,1.89412,1.8942,61400001.0
2006-09-27 00:28:00,1.89425,1.89425,1.8941,1.89418,18200000.0
2006-09-27 00:29:00,1.89414,1.89425,1.89414,1.89417,138800000.0
2006-09-27 00:30:00,1.89419,1.89419,1.89416,1.89416,15800000.0
2006-09-27 00:31:00,1.89427,1.89429,1.89405,1.8941,96400000.0
2006-09-27 00:32:00,1.8942,1.89425,1.8942,1.89425,18300000.0
2006-09-27 00:33:00,1.89425,1.89425,1.89425,1.89425,15600000.0
2006-09-27 00:34:00,1.89411,1.89424,1.89397,1.89424,19200000.0
2006-09-27 00:35:00,1.89422,1.89422,1.8942,1.8942,31500000.0
2006-09-27 00:36:00,1.89406,1.89434,1.89396,1.8942,124400000.0
2006-09-27 00:37:00,1.89422,1.89432,1.8942,1.89432,48100000.0
2006-09-27 00:38:00,1.89424,1.89424,1.89418,1.89418,45900001.0
2006-09-27 00:39:00,1.89423,1.89425,1.8942,1.8942,9800000.0
2006-09-27 00:40:00,1.89429,1.89431,1.89429,1.89431,20200000.0
2006-09-27 00:41:00,1.8943,1.89431,1.89427,1.89427,34400000.0
2006-09-27 00:42:00,1.89425,1.89439,1.89423,1.8943,41700000.0
2006-09-27 00:43:00,1.89435,1.89435,1.89409,1.89417,81600000.0
2006-09-27 00:44:00,1.89431,1.89433,1.89429,1.89432,67300001.0
2006-09-27 00:45:00,1.89428,1.89433,1.89423,1.89433,67400001.0
2006-09-27 00:46:00,1.89432,1.89453,1.89432,1.89441,40400000.0
2006-09-27 00:47:00,1.89441,1.8945,1.89441,1.8945,93800002.0
2006-09-27 00:48:00,1.8945,1.89452,1.89445,1.89452,54800000.0
2006-09-27 00:49:00,1.8945,1.89455,1.8945,1.89453,70399998.0
2006-09-27 00:50:00,1.89444,1.89451,1.89444,1.89444,22500000.0
2006-09-27 00:51:00,1.89458,1.89462,1.89458,1.89462,13600000.0
2006-09-27 00:52:00,1.89464,1.89464,1.89457,1.89457,24500000.0
2006-09-27 00:53:00,1.89453,1.89461,1.89446,1.89446,60400001.0
2006-09-27 00:54:00,1.8945,1.89455,1.8945,1.89455,18300000.0
2006-09-27 00:55:00,1.89449,1.8945,1.89443,1.89444,66200000.0
2006-09-27 00:56:00,1.89443,1.89447,1.89443,1.89447,6800000.0
2006-09-27 00:57:00,1.89456,1.89456,1.89432,1.89432,33300000.0
2006-09-27 00:58:00,1.89428,1.89441,1.89427,1.89439,43500000.0
2006-09-27 00:59:00,1.89445,1.89447,1.89432,1.8944,56699999.0
2006-09-27 01:00:00,1.89438,1.89445,1.89438,1.89445,12200000.0
2006-09-27 01:01:00,1.89442,1.89442,1.89433,1.89438,85299998.0
2006-09-27 01:02:00,1.89436,1.89442,1.89427,1.89427,44700000.0
2006-09-27 01:03:00,1.89438,1.89441,1.8943,1.89437,60000000.0
2006-09-27 01:04:00,1.89434,1.89442,1.8943,1.8943,82200000.0
2006-09-27 01:05:00,1.89437,1.89451,1.8943,1.89448,70499999.0
2006-09-27 01:06:00,1.89452,1.8946,1.89441,1.89451,55800000.0
2006-09-27 01:07:00,1.89455,1.89478,1.89455,1.89478,37800000.0
2006-09-27 01:08:00,1.89478,1.89491,1.89471,1.89491,49000000.0
2006-09-27 01:09:00,1.89489,1.8949,1.89478,1.89478,55300002.0
2006-09-27 01:10:00,1.89478,1.89478,1.89474,1.89477,14000000.0
2006-09-27 01:11:00,1.89483,1.89483,1.89471,1.89475,40400000.0
2006-09-27 01:12:00,1.89469,1.89481,1.89469,1.89477,41400000.0
2006-09-27 01:13:00,1.89482,1.89492,1.89482,1.89486,39499999.0
2006-09-27 01:14:00,1.89485,1.89493,1.89485,1.89493,36999999.0
2006-09-27 01:15:00,1.8949,1.89495,1.89482,1.89495,74399999.0
2006-09-27 01:16:00,1.89491,1.89491,1.89476,1.89478,27100000.0
2006-09-27 01:17:00,1.89482,1.89489,1.8948,1.89482,75299998.0
2006-09-27 01:18:00,1.89485,1.89485,1.8948,1.89485,45600000.0
2006-09-27 01:19:00,1.89474,1.89474,1.89474,1.89474,6600000.0
2006-09-27 01:20:00,1.89467,1.89476,1.89456,1.89467,57400000.0
2006-09-27 01:21:00,1.89467,1.89477,1.89467,1.89477,16800000.0
2006-09-27 01:22:00,1.89478,1.89499,1.89478,1.89491,92999999.0
2006-09-27 01:23:00,1.89498,1.89507,1.89498,1.89507,36299998.0
2006-09-27 01:24:00,1.8951,1.89515,1.8951,1.89512,38200000.0
2006-09-27 01:25:00,1.89515,1.89522,1.89511,1.89514,36499999.0
2006-09-27 01:26:00,1.89515,1.89522,1.89512,1.89522,48199999.0
2006-09-27 01:27:00,1.8952,1.89527,1.8952,1.89527,69499999.0
2006-09-27 01:28:00,1.89517,1.89519,1.89502,1.89502,78200000.0
2006-09-27 01:29:00,1.89518,1.8952,1.89514,1.8952,29600000.0
2006-09-27 01:30:00,1.8952,1.8952,1.89503,1.89504,62199999.0
2006-09-27 01:31:00,1.89515,1.89522,1.89511,1.89512,32400000.0
2006-09-27 01:32:00,1.89511,1.89521,1.89511,1.89521,17600000.0
2006-09-27 01:33:00,1.89525,1.89528,1.89518,1.89525,28800000.0
2006-09-27 01:34:00,1.895,1.89513,1.8949,1.89505,79500000.0
2006-09-27 01:35:00,1.8952,1.8952,1.8952,1.8952,33400000.0
2006-09-27 01:36:00,1.89525,1.89525,1.8952,1.89525,28399999.0
2006-09-27 01:37:00,1.89523,1.89523,1.89514,1.89514,32400000.0
2006-09-27 01:38:00,1.89508,1.89512,1.89507,1.89508,69799999.0
2006-09-27 01:39:00,1.89512,1.89512,1.89496,1.89498,56600001.0
2006-09-27 01:40:00,1.89499,1.89503,1.89499,1.89503,10100000.0
2006-09-27 01:41:00,1.89515,1.89515,1.89502,1.8951,86700000.0
2006-09-27 01:42:00,1.89507,1.89512,1.89499,1.89502,55099999.0
2006-09-27 01:43:00,1.89502,1.8951,1.89495,1.89495,26399999.0
2006-09-27 01:44:00,1.89495,1.89517,1.89495,1.89512,46000000.0
2006-09-27 01:45:00,1.89524,1.89551,1.89524,1.89551,35799999.0
2006-09-27 01:46:00,1.8956,1.8956,1.89545,1.89545,33600000.0
2006-09-27 01:47:00,1.89567,1.89573,1.89557,1.89557,38900000.0
2006-09-27 01:48:00,1.89555,1.8957,1.89554,1.8957,24900000.0
2006-09-27 01:49:00,1.89566,1.89568,1.8955,1.89559,58099999.0
2006-09-27 01:50:00,1.89561,1.89568,1.89553,1.89553,81500000.0
2006-09-27 01:51:00,1.89543,1.89551,1.89528,1.89551,89500000.0
2006-09-27 01:52:00,1.8955,1.89551,1.89537,1.89537,70899998.0
2006-09-27 01:53:00,1.89538,1.89542,1.8953,1.8953,34600000.0
2006-09-27 01:54:00,1.89535,1.89555,1.89535,1.89555,49600001.0
2006-09-27 01:55:00,1.89562,1.89569,1.89562,1.89567,15500000.0
2006-09-27 01:56:00,1.89568,1.89568,1.8956,1.89562,41800000.0
2006-09-27 01:57:00,1.89557,1.89565,1.89535,1.8954,78200001.0
2006-09-27 01:58:00,1.89558,1.8956,1.89533,1.89558,46500000.0
2006-09-27 01:59:00,1.89558,1.89558,1.89544,1.89544,70300001.0
2006-09-27 02:00:00,1.89541,1.89542,1.89536,1.89537,49500000.0
2006-09-27 02:01:00,1.8953,1.89533,1.8953,1.8953,50299999.0
2006-09-27 02:02:00,1.8953,1.89537,1.8953,1.89535,36299999.0
2006-09-27 02:03:00,1.89545,1.89562,1.89545,1.89562,66700001.0
2006-09-27 02:04:00,1.89553,1.89553,1.89542,1.89542,31400001.0
2006-09-27 02:05:00,1.89538,1.89543,1.89529,1.89543,26400000.0
2006-09-27 02:06:00,1.89545,1.89545,1.89537,1.89545,13600000.0
2006-09-27 02:07:00,1.89545,1.89545,1.89545,1.89545,4100000.0
2006-09-27 02:08:00,1.89552,1.8957,1.89552,1.8957,58900000.0
2006-09-27 02:09:00,1.8957,1.8957,1.89562,1.89562,10100000.0
2006-09-27 02:10:00,1.89567,1.89573,1.89561,1.89562,97300000.0
2006-09-27 02:11:00,1.89569,1.89574,1.89562,1.89574,90800000.0
2006-09-27 02:12:00,1.89568,1.89579,1.89566,1.89569,14500000.0
2006-09-27 02:13:00,1.89573,1.89588,1.89573,1.89582,116500001.0
2006-09-27 02:14:00,1.89595,1.89595,1.8959,1.8959,66900000.0
2006-09-27 02:15:00,1.89592,1.89592,1.8957,1.89578,83100000.0
2006-09-27 02:16:00,1.8959,1.89593,1.89585,1.89585,35700000.0
2006-09-27 02:17:00,1.89582,1.89582,1.8957,1.89578,88299999.0
2006-09-27 02:18:00,1.89577,1.89577,1.89562,1.89574,79450001.0
2006-09-27 02:19:00,1.89566,1.89566,1.89552,1.89564,34800000.0
2006-09-27 02:20:00,1.89554,1.89554,1.89525,1.89531,69499998.0
2006-09-27 02:21:00,1.89528,1.89541,1.89523,1.8954,35299999.0
2006-09-27 02:22:00,1.89533,1.89539,1.89527,1.89527,88600000.0
2006-09-27 02:23:00,1.8953,1.89535,1.89527,1.8953,38500000.0
2006-09-27 02:24:00,1.89533,1.89539,1.89533,1.89538,46500000.0
2006-09-27 02:25:00,1.89533,1.89545,1.89533,1.8954,34000000.0
2006-09-27 02:26:00,1.8954,1.89545,1.89527,1.8954,39600000.0
2006-09-27 02:27:00,1.89535,1.89545,1.89535,1.89545,82000002.0
2006-09-27 02:28:00,1.89534,1.89534,1.89514,1.89528,90500000.0
2006-09-27 02:29:00,1.89535,1.89535,1.89514,1.89532,15700000.0
2006-09-27 02:30:00,1.89529,1.89533,1.89515,1.89515,70699998.0
2006-09-27 02:31:00,1.89522,1.89522,1.89498,1.89498,36200002.0
2006-09-27 02:32:00,1.89526,1.89528,1.89518,1.89527,52200000.0
2006-09-27 02:33:00,1.89507,1.89531,1.89507,1.8953,93000000.0
2006-09-27 02:34:00,1.89523,1.8953,1.89523,1.89528,26900000.0
2006-09-27 02:35:00,1.89528,1.8953,1.89528,1.8953,28900000.0
2006-09-27 02:36:00,1.89527,1.89527,1.89513,1.89513,38900000.0
2006-09-27 02:37:00,1.89522,1.89522,1.89521,1.89521,16000000.0
2006-09-27 02:38:00,1.8951,1.8951,1.89496,1.89505,76800000.0
2006-09-27 02:39:00,1.895,1.895,1.89476,1.89485,55800000.0
2006-09-27 02:40:00,1.89476,1.89476,1.89462,1.89462,24700000.0
2006-09-27 02:41:00,1.89463,1.89478,1.89455,1.89466,137499999.0
2006-09-27 02:42:00,1.89467,1.89481,1.89467,1.89473,36600000.0
2006-09-27 02:43:00,1.89465,1.89478,1.89455,1.89472,47900000.0
2006-09-27 02:44:00,1.89466,1.89482,1.89466,1.89477,95899999.0
2006-09-27 02:45:00,1.8947,1.8947,1.89465,1.89465,38200000.0
2006-09-27 02:46:00,1.89466,1.89472,1.89451,1.89451,77200001.0
2006-09-27 02:47:00,1.89455,1.89455,1.8945,1.8945,27899999.0
2006-09-27 02:48:00,1.89461,1.89462,1.89461,1.89462,22600000.0
2006-09-27 02:49:00,1.8946,1.89465,1.8946,1.8946,37200000.0
2006-09-27 02:50:00,1.8946,1.89465,1.8946,1.89465,9900000.0
2006-09-27 02:51:00,1.89455,1.89465,1.89453,1.89465,64100000.0
2006-09-27 02:52:00,1.89458,1.89458,1.89451,1.89451,64800000.0
2006-09-27 02:53:00,1.89452,1.8947,1.89452,1.8947,29400001.0
2006-09-27 02:54:00,1.8947,1.89475,1.89459,1.89459,49400001.0
2006-09-27 02:55:00,1.89452,1.89452,1.89428,1.8944,80100000.0
2006-09-27 02:56:00,1.8944,1.89461,1.8944,1.89458,162799999.0
2006-09-27 02:57:00,1.89458,1.89465,1.89458,1.89458,76599999.0
2006-09-27 02:58:00,1.89467,1.89467,1.89451,1.89451,90900000.0
2006-09-27 02:59:00,1.89455,1.89455,1.89445,1.89445,15200000.0
2006-09-27 03:00:00,1.89452,1.89458,1.8945,1.8945,41300000.0
2006-09-27 03:01:00,1.8945,1.89451,1.89442,1.89442,38699999.0
2006-09-27 03:02:00,1.89436,1.89448,1.89436,1.89447,29300000.0
2006-09-27 03:03:00,1.89455,1.89455,1.89445,1.89453,26100000.0
2006-09-27 03:04:00,1.89463,1.89463,1.89453,1.89454,42900000.0
2006-09-27 03:05:00,1.89448,1.8946,1.89448,1.89452,30500000.0
2006-09-27 03:06:00,1.89447,1.8947,1.89447,1.89455,79399999.0
2006-09-27 03:07:00,1.89462,1.89471,1.89462,1.89467,50000002.0
2006-09-27 03:08:00,1.8946,1.89468,1.89455,1.89455,59400000.0
2006-09-27 03:09:00,1.89443,1.89443,1.89428,1.89432,43700000.0
2006-09-27 03:10:00,1.89448,1.89452,1.89446,1.89449,49000000.0
2006-09-27 03:11:00,1.89455,1.89455,1.8945,1.8945,15600000.0
2006-09-27 03:12:00,1.89458,1.89458,1.89445,1.8945,39900000.0
2006-09-27 03:13:00,1.8946,1.89463,1.89454,1.8946,35000000.0
2006-09-27 03:14:00,1.89457,1.8946,1.89451,1.8946,71900001.0
2006-09-27 03:15:00,1.89471,1.89471,1.89464,1.8947,49999999.0
2006-09-27 03:16:00,1.89453,1.89458,1.89445,1.89455,40400000.0
2006-09-27 03:17:00,1.89462,1.89468,1.89462,1.89466,78499998.0
2006-09-27 03:18:00,1.8946,1.89465,1.89458,1.89462,42499999.0
2006-09-27 03:19:00,1.89453,1.89453,1.89444,1.89444,18600000.0
2006-09-27 03:20:00,1.89449,1.89449,1.89446,1.89446,22900000.0
2006-09-27 03:21:00,1.89443,1.89443,1.89427,1.89437,80600000.0
2006-09-27 03:22:00,1.89442,1.89451,1.89437,1.89446,81900003.0
2006-09-27 03:23:00,1.89445,1.89452,1.8943,1.89452,51750000.0
2006-09-27 03:24:00,1.8945,1.8945,1.89437,1.89447,51400000.0
2006-09-27 03:25:00,1.89449,1.89452,1.89442,1.89442,51500000.0
2006-09-27 03:26:00,1.89438,1.89452,1.89438,1.89452,50300000.0
2006-09-27 03:27:00,1.89443,1.89447,1.89443,1.89447,16200000.0
2006-09-27 03:28:00,1.89455,1.89455,1.89448,1.89448,7200000.0
2006-09-27 03:29:00,1.89455,1.89455,1.8945,1.8945,11800000.0
2006-09-27 03:30:00,1.89455,1.89455,1.8945,1.8945,10000000.0
2006-09-27 03:31:00,1.89449,1.89449,1.89448,1.89448,11500000.0
2006-09-27 03:32:00,1.89447,1.89453,1.89442,1.89453,26000000.0
2006-09-27 03:33:00,1.89451,1.89455,1.89451,1.89455,11800000.0
2006-09-27 03:34:00,1.89454,1.89454,1.89451,1.89451,13600000.0
2006-09-27 03:35:00,1.89457,1.89457,1.89453,1.89453,13200000.0
2006-09-27 03:36:00,1.89447,1.89455,1.89447,1.8945,95400000.0
2006-09-27 03:37:00,1.89455,1.89455,1.8945,1.8945,10800000.0
2006-09-27 03:38:00,1.89453,1.89464,1.89453,1.89454,38300000.0
2006-09-27 03:39:00,1.89456,1.89458,1.89447,1.89457,60499999.0
2006-09-27 03:40:00,1.8946,1.8946,1.89442,1.89453,42800000.0
2006-09-27 03:41:00,1.89457,1.89462,1.89456,1.89456,17200000.0
2006-09-27 03:42:00,1.89455,1.89465,1.89455,1.8946,48900000.0
2006-09-27 03:43:00,1.89462,1.89468,1.89462,1.89468,8600000.0
2006-09-27 03:44:00,1.8947,1.8947,1.8947,1.8947,18700000.0
2006-09-27 03:45:00,1.8947,1.89474,1.89445,1.89455,70599998.0
2006-09-27 03:46:00,1.89465,1.89466,1.89456,1.89456,35600000.0
2006-09-27 03:47:00,1.8946,1.89472,1.89458,1.89472,40100000.0
2006-09-27 03:48:00,1.8947,1.89483,1.89467,1.89483,48600000.0
2006-09-27 03:49:00,1.89471,1.89483,1.89467,1.89483,26500000.0
2006-09-27 03:50:00,1.89473,1.89473,1.89465,1.89465,4400000.0
2006-09-27 03:51:00,1.89458,1.89463,1.89455,1.89459,88299997.0
2006-09-27 03:52:00,1.89467,1.89473,1.89465,1.89473,34500000.0
2006-09-27 03:53:00,1.89468,1.89478,1.89466,1.89473,106499999.0
2006-09-27 03:54:00,1.89472,1.89472,1.89457,1.89457,66000000.0
2006-09-27 03:55:00,1.8946,1.89465,1.8946,1.89465,10400000.0
2006-09-27 03:56:00,1.89468,1.8947,1.89461,1.89467,30800000.0
2006-09-27 03:57:00,1.89461,1.89468,1.89455,1.89455,71300001.0
2006-09-27 03:58:00,1.89457,1.89477,1.89457,1.89465,24100000.0
2006-09-27 03:59:00,1.89462,1.89471,1.89462,1.89464,46400000.0
2006-09-27 04:00:00,1.89468,1.89506,1.89462,1.89506,90200000.0
2006-09-27 04:01:00,1.8952,1.89538,1.89507,1.89507,54500001.0
2006-09-27 04:02:00,1.89509,1.89527,1.89509,1.8951,32550000.0
2006-09-27 04:03:00,1.89524,1.89539,1.89524,1.89529,83700000.0
2006-09-27 04:04:00,1.89527,1.89533,1.89522,1.89522,79400000.0
2006-09-27 04:05:00,1.89516,1.89516,1.89486,1.89495,74699998.0
2006-09-27 04:06:00,1.89498,1.8951,1.89498,1.89502,39200000.0
2006-09-27 04:07:00,1.89503,1.89509,1.89472,1.89488,39200000.0
2006-09-27 04:08:00,1.89507,1.89512,1.895,1.89507,40100000.0
2006-09-27 04:09:00,1.89507,1.89509,1.89505,1.89509,38700000.0
2006-09-27 04:10:00,1.89505,1.8951,1.89505,1.8951,26599999.0
2006-09-27 04:11:00,1.89517,1.89521,1.89513,1.89513,49400000.0
2006-09-27 04:12:00,1.89505,1.89506,1.89499,1.89501,37900000.0
2006-09-27 04:13:00,1.89505,1.89507,1.89495,1.89495,54800000.0
2006-09-27 04:14:00,1.89495,1.89506,1.8949,1.8949,44600000.0
2006-09-27 04:15:00,1.89498,1.89502,1.8949,1.89502,74699999.0
2006-09-27 04:16:00,1.89497,1.89498,1.89492,1.89492,103999999.0
2006-09-27 04:17:00,1.89488,1.8949,1.89481,1.89487,71700000.0
2006-09-27 04:18:00,1.89492,1.89492,1.89487,1.89487,7600000.0
2006-09-27 04:19:00,1.89488,1.89488,1.89482,1.89482,27800000.0
2006-09-27 04:20:00,1.89476,1.89486,1.89464,1.89464,117899999.0
2006-09-27 04:21:00,1.89467,1.89473,1.89467,1.89473,51200001.0
2006-09-27 04:22:00,1.8947,1.89479,1.89459,1.89473,85799999.0
2006-09-27 04:23:00,1.89477,1.89481,1.89465,1.89475,76899998.0
2006-09-27 04:24:00,1.8947,1.8947,1.89464,1.89468,32200000.0
2006-09-27 04:25:00,1.89467,1.89467,1.89463,1.89463,15700000.0
2006-09-27 04:26:00,1.89462,1.8947,1.89447,1.8947,86699998.0
2006-09-27 04:27:00,1.89475,1.89475,1.89467,1.89475,34300000.0
2006-09-27 04:28:00,1.89465,1.89468,1.89456,1.89466,157900000.0
2006-09-27 04:29:00,1.89461,1.89463,1.89447,1.89463,104900000.0
2006-09-27 04:30:00,1.89457,1.89462,1.89454,1.89462,23800000.0
2006-09-27 04:31:00,1.89461,1.89461,1.89454,1.89454,10500000.0
2006-09-27 04:32:00,1.89453,1.89459,1.89452,1.89457,26300000.0
2006-09-27 04:33:00,1.89452,1.89463,1.89439,1.8945,94100000.0
2006-09-27 04:34:00,1.89453,1.89457,1.89453,1.89457,28399999.0
2006-09-27 04:35:00,1.89457,1.89469,1.89457,1.89467,37000000.0
2006-09-27 04:36:00,1.89455,1.89458,1.89446,1.89455,37800000.0
2006-09-27 04:37:00,1.8945,1.89463,1.8945,1.89454,48499999.0
2006-09-27 04:38:00,1.89452,1.89459,1.89446,1.89453,61800000.0
2006-09-27 04:39:00,1.89455,1.89455,1.8945,1.8945,16000000.0
2006-09-27 04:40:00,1.89458,1.89458,1.8945,1.8945,56700002.0
2006-09-27 04:41:00,1.89454,1.89461,1.89454,1.89461,21900000.0
2006-09-27 04:42:00,1.89458,1.89461,1.89453,1.89456,52000000.0
2006-09-27 04:43:00,1.89457,1.89468,1.89456,1.89458,99000000.0
2006-09-27 04:44:00,1.89447,1.89448,1.8944,1.89442,49700001.0
2006-09-27 04:45:00,1.8945,1.8945,1.89445,1.89445,2600000.0
2006-09-27 04:46:00,1.89455,1.89455,1.8945,1.8945,4600000.0
2006-09-27 04:47:00,1.89448,1.89462,1.89448,1.89459,34800000.0
2006-09-27 04:48:00,1.89463,1.89463,1.89457,1.89457,11500000.0
2006-09-27 04:49:00,1.89448,1.89455,1.89448,1.89455,27800000.0
2006-09-27 04:50:00,1.89451,1.89462,1.89445,1.89453,63300000.0
2006-09-27 04:51:00,1.89454,1.89457,1.89449,1.89449,16100000.0
2006-09-27 04:52:00,1.89455,1.89455,1.89455,1.89455,8100000.0
2006-09-27 04:53:00,1.89452,1.89456,1.89452,1.89456,12800000.0
2006-09-27 04:54:00,1.89465,1.89465,1.89465,1.89465,2800000.0
2006-09-27 04:55:00,1.89453,1.89465,1.89453,1.89465,14100000.0
2006-09-27 04:56:00,1.89462,1.89464,1.89437,1.89447,108699999.0
2006-09-27 04:57:00,1.89467,1.89467,1.89453,1.89464,29900000.0
2006-09-27 04:58:00,1.89455,1.89467,1.89455,1.8946,76500000.0
2006-09-27 04:59:00,1.89463,1.89463,1.89463,1.89463,3900000.0
2006-09-27 05:00:00,1.89465,1.89465,1.8946,1.8946,54899998.0
2006-09-27 05:01:00,1.89454,1.89465,1.89451,1.89461,54400001.0
2006-09-27 05:02:00,1.89462,1.89462,1.89451,1.89451,32700002.0
2006-09-27 05:03:00,1.89463,1.89463,1.89439,1.89449,65700002.0
2006-09-27 05:04:00,1.89454,1.89463,1.89454,1.89463,6400000.0
2006-09-27 05:05:00,1.89475,1.89475,1.89475,1.89475,13200000.0
2006-09-27 05:06:00,1.89477,1.89485,1.89472,1.89472,43900000.0
2006-09-27 05:07:00,1.89472,1.89478,1.89469,1.8947,46700000.0
2006-09-27 05:08:00,1.8948,1.89485,1.8948,1.89482,75699999.0
2006-09-27 05:09:00,1.89484,1.89489,1.89484,1.89489,26600000.0
2006-09-27 05:10:00,1.89493,1.89493,1.8948,1.89488,52000000.0
2006-09-27 05:11:00,1.8949,1.8949,1.8949,1.8949,2000000.0
2006-09-27 05:12:00,1.89495,1.89495,1.89495,1.89495,7600000.0
2006-09-27 05:13:00,1.8949,1.89501,1.8949,1.89497,34600000.0
2006-09-27 05:14:00,1.89495,1.895,1.89493,1.89493,137399999.0
2006-09-27 05:15:00,1.89496,1.89499,1.89487,1.89491,53400000.0
2006-09-27 05:16:00,1.89486,1.8949,1.89481,1.89481,31500000.0
2006-09-27 05:17:00,1.89485,1.89485,1.89468,1.89468,79400000.0
2006-09-27 05:18:00,1.89471,1.8949,1.89471,1.8949,88000000.0
2006-09-27 05:19:00,1.89488,1.89493,1.89484,1.89484,69099999.0
2006-09-27 05:20:00,1.89477,1.89488,1.89477,1.89488,79900000.0
2006-09-27 05:21:00,1.89493,1.89507,1.89493,1.895,42100001.0
2006-09-27 05:22:00,1.89504,1.89504,1.89489,1.89489,60700000.0
2006-09-27 05:23:00,1.89496,1.89496,1.89496,1.89496,10900000.0
2006-09-27 05:24:00,1.89497,1.89515,1.89497,1.89515,31999999.0
2006-09-27 05:25:00,1.89518,1.89518,1.89515,1.89517,13900000.0
2006-09-27 05:26:00,1.8951,1.89515,1.89508,1.89512,65700000.0
2006-09-27 05:27:00,1.89515,1.89515,1.89515,1.89515,33799999.0
2006-09-27 05:28:00,1.89515,1.89515,1.89508,1.89508,49700000.0
2006-09-27 05:29:00,1.89505,1.89518,1.89493,1.89508,47500000.0
2006-09-27 05:30:00,1.89498,1.89518,1.89496,1.89514,84400000.0
2006-09-27 05:31:00,1.89528,1.89528,1.89517,1.89517,47700001.0
2006-09-27 05:32:00,1.8952,1.8952,1.89518,1.8952,13100000.0
2006-09-27 05:33:00,1.89519,1.89519,1.8951,1.89511,29200000.0
2006-09-27 05:34:00,1.89516,1.8953,1.89494,1.89526,53699999.0
2006-09-27 05:35:00,1.89516,1.89519,1.89516,1.89519,19300000.0
2006-09-27 05:36:00,1.89514,1.89527,1.89514,1.89527,50900001.0
2006-09-27 05:37:00,1.8951,1.8951,1.895,1.89501,24000000.0
2006-09-27 05:38:00,1.89518,1.89518,1.89513,1.89513,28300000.0
2006-09-27 05:39:00,1.89512,1.89515,1.89512,1.89514,11700000.0
2006-09-27 05:40:00,1.89525,1.89525,1.8951,1.8952,101599999.0
2006-09-27 05:41:00,1.89517,1.89518,1.89505,1.89505,52400000.0
2006-09-27 05:42:00,1.89513,1.89517,1.89513,1.89517,9700000.0
2006-09-27 05:43:00,1.89499,1.89514,1.89494,1.895,97399999.0
2006-09-27 05:44:00,1.89515,1.89515,1.89508,1.89508,44000000.0
2006-09-27 05:45:00,1.89511,1.89515,1.89497,1.89497,59399999.0
2006-09-27 05:46:00,1.89491,1.89494,1.89491,1.89494,9500000.0
2006-09-27 05:47:00,1.8949,1.89495,1.8949,1.89495,69299999.0
2006-09-27 05:48:00,1.89493,1.89501,1.89485,1.89501,58600001.0
2006-09-27 05:49:00,1.89491,1.89494,1.89491,1.89491,27499999.0
2006-09-27 05:50:00,1.89489,1.89498,1.89476,1.89476,29100000.0
2006-09-27 05:51:00,1.89492,1.89502,1.89492,1.89502,23200000.0
2006-09-27 05:52:00,1.895,1.89505,1.895,1.89505,19900000.0
2006-09-27 05:53:00,1.89495,1.89499,1.89485,1.89499,40200000.0
2006-09-27 05:54:00,1.89473,1.89502,1.89471,1.89498,47500000.0
2006-09-27 05:55:00,1.89495,1.89499,1.89489,1.89497,45400000.0
2006-09-27 05:56:00,1.89494,1.89496,1.89471,1.89479,85499998.0
2006-09-27 05:57:00,1.89495,1.89495,1.8949,1.89495,41700000.0
2006-09-27 05:58:00,1.8949,1.89491,1.8946,1.89467,80900001.0
2006-09-27 05:59:00,1.89488,1.89496,1.89481,1.89496,80100001.0
2006-09-27 06:00:00,1.89505,1.89505,1.89495,1.89497,69200001.0
2006-09-27 06:01:00,1.89502,1.89502,1.89491,1.89495,23500000.0
2006-09-27 06:02:00,1.89503,1.89509,1.89482,1.89492,51399999.0
2006-09-27 06:03:00,1.89507,1.89507,1.89495,1.89505,72299999.0
2006-09-27 06:04:00,1.89496,1.89505,1.89495,1.89505,45400000.0
2006-09-27 06:05:00,1.89508,1.89509,1.89503,1.89508,50500001.0
2006-09-27 06:06:00,1.89506,1.8952,1.89506,1.89517,60300000.0
2006-09-27 06:07:00,1.89516,1.89518,1.89506,1.89511,59600000.0
2006-09-27 06:08:00,1.8951,1.89515,1.8951,1.89515,12700000.0
2006-09-27 06:09:00,1.8951,1.89515,1.8951,1.8951,90499997.0
2006-09-27 06:10:00,1.89512,1.89522,1.89508,1.89522,38200000.0
2006-09-27 06:11:00,1.89522,1.89522,1.8951,1.8951,43900000.0
2006-09-27 06:12:00,1.89515,1.89515,1.89507,1.8951,48200000.0
2006-09-27 06:13:00,1.8951,1.89515,1.8951,1.8951,14000000.0
2006-09-27 06:14:00,1.89508,1.89508,1.89508,1.89508,2800000.0
2006-09-27 06:15:00,1.89515,1.89515,1.89503,1.89515,55000000.0
2006-09-27 06:16:00,1.8951,1.89517,1.89505,1.89505,132099999.0
2006-09-27 06:17:00,1.89509,1.8951,1.89501,1.89501,46900000.0
2006-09-27 06:18:00,1.895,1.89505,1.895,1.89505,19000000.0
2006-09-27 06:19:00,1.89493,1.89493,1.89483,1.89485,23200000.0
2006-09-27 06:20:00,1.89478,1.89489,1.89478,1.89489,30000000.0
2006-09-27 06:21:00,1.89488,1.895,1.89486,1.89491,82499999.0
2006-09-27 06:22:00,1.89486,1.89492,1.89485,1.89487,59000001.0
2006-09-27 06:23:00,1.8949,1.8949,1.89474,1.89474,19500000.0
2006-09-27 06:24:00,1.89478,1.89483,1.89474,1.8948,86599999.0
2006-09-27 06:25:00,1.89491,1.89491,1.89482,1.89486,24100000.0
2006-09-27 06:26:00,1.89463,1.89491,1.89452,1.89484,71200001.0
2006-09-27 06:27:00,1.89492,1.895,1.89486,1.89493,68400001.0
2006-09-27 06:28:00,1.89478,1.89493,1.89476,1.8948,61300000.0
2006-09-27 06:29:00,1.89478,1.89481,1.89478,1.89481,21000000.0
2006-09-27 06:30:00,1.89471,1.89483,1.89469,1.89483,33900000.0
2006-09-27 06:31:00,1.89474,1.89475,1.89469,1.8947,38200000.0
2006-09-27 06:32:00,1.89453,1.89502,1.89444,1.89494,54100000.0
2006-09-27 06:33:00,1.89473,1.89473,1.89473,1.89473,5200000.0
2006-09-27 06:34:00,1.89466,1.89477,1.89465,1.89465,77900001.0
2006-09-27 06:35:00,1.89457,1.89465,1.89453,1.89464,16300000.0
2006-09-27 06:36:00,1.8946,1.89465,1.8946,1.8946,59200000.0
2006-09-27 06:37:00,1.89456,1.89468,1.89444,1.89452,110900000.0
2006-09-27 06:38:00,1.89462,1.89462,1.89458,1.89458,33600000.0
2006-09-27 06:39:00,1.89451,1.89462,1.89446,1.89457,80199999.0
2006-09-27 06:40:00,1.89453,1.89453,1.89449,1.89449,4800000.0
2006-09-27 06:41:00,1.89452,1.89462,1.89447,1.89462,65900000.0
2006-09-27 06:42:00,1.89465,1.89465,1.89465,1.89465,11000000.0
2006-09-27 06:43:00,1.89463,1.89463,1.89452,1.89452,34300001.0
2006-09-27 06:44:00,1.89454,1.89462,1.89453,1.89458,31300001.0
2006-09-27 06:45:00,1.8946,1.89466,1.89441,1.89462,85099999.0
2006-09-27 06:46:00,1.89468,1.89481,1.89461,1.8948,38100000.0
2006-09-27 06:47:00,1.89482,1.89491,1.89475,1.89475,117700000.0
2006-09-27 06:48:00,1.89488,1.89501,1.89487,1.89501,40100000.0
2006-09-27 06:49:00,1.89503,1.8951,1.89487,1.89487,29800000.0
2006-09-27 06:50:00,1.89494,1.89494,1.89494,1.89494,12800000.0
2006-09-27 06:51:00,1.895,1.89507,1.89495,1.895,59000000.0
2006-09-27 06:52:00,1.89498,1.89502,1.89468,1.89468,14700000.0
2006-09-27 06:53:00,1.89497,1.895,1.8949,1.8949,26900000.0
2006-09-27 06:54:00,1.89492,1.89493,1.89482,1.89493,39500000.0
2006-09-27 06:55:00,1.8949,1.8949,1.8949,1.8949,11300000.0
2006-09-27 06:56:00,1.89485,1.89495,1.89485,1.89495,11600000.0
2006-09-27 06:57:00,1.8949,1.8949,1.8949,1.8949,400000.0
2006-09-27 06:58:00,1.89492,1.89492,1.89488,1.89488,25300000.0
2006-09-27 06:59:00,1.89486,1.89499,1.89486,1.8949,63099998.0
2006-09-27 07:00:00,1.89509,1.89512,1.895,1.895,15500000.0
2006-09-27 07:01:00,1.89475,1.89497,1.89475,1.89487,75300000.0
2006-09-27 07:02:00,1.89507,1.89511,1.89507,1.89511,9400000.0
2006-09-27 07:03:00,1.89516,1.89547,1.89516,1.89521,79099999.0
2006-09-27 07:04:00,1.89516,1.89516,1.89507,1.89509,24400000.0
2006-09-27 07:05:00,1.89505,1.89511,1.89503,1.89503,29200000.0
2006-09-27 07:06:00,1.89508,1.89508,1.89497,1.89506,141399998.0
2006-09-27 07:07:00,1.89509,1.89509,1.89502,1.89502,46400000.0
2006-09-27 07:08:00,1.89507,1.89511,1.895,1.89507,24900000.0
2006-09-27 07:09:00,1.89505,1.89505,1.89496,1.895,148500003.0
2006-09-27 07:10:00,1.89501,1.8951,1.89501,1.89507,79250000.0
2006-09-27 07:11:00,1.895,1.89505,1.895,1.89505,14600000.0
2006-09-27 07:12:00,1.89513,1.89513,1.89499,1.89513,94800002.0
2006-09-27 07:13:00,1.89512,1.89512,1.89496,1.89498,47000000.0
2006-09-27 07:14:00,1.89495,1.89505,1.89495,1.895,95699999.0
2006-09-27 07:15:00,1.89505,1.89505,1.8949,1.89505,76700000.0
2006-09-27 07:16:00,1.89505,1.89505,1.895,1.89502,17300000.0
2006-09-27 07:17:00,1.89505,1.89508,1.89498,1.89505,17700000.0
2006-09-27 07:18:00,1.89502,1.89508,1.89502,1.89508,32400000.0
2006-09-27 07:19:00,1.89517,1.89517,1.89484,1.89505,58500000.0
2006-09-27 07:20:00,1.89509,1.89516,1.89502,1.89513,80200001.0
2006-09-27 07:21:00,1.89509,1.8953,1.89506,1.89527,58200000.0
2006-09-27 07:22:00,1.89516,1.89516,1.8951,1.8951,19900000.0
2006-09-27 07:23:00,1.89503,1.89513,1.89503,1.89503,104299998.0
2006-09-27 07:24:00,1.895,1.89505,1.89495,1.895,98000000.0
2006-09-27 07:25:00,1.89498,1.89508,1.89491,1.89506,53600000.0
2006-09-27 07:26:00,1.89503,1.8951,1.89498,1.89505,175700000.0
2006-09-27 07:27:00,1.89495,1.89517,1.89495,1.89507,43750000.0
2006-09-27 07:28:00,1.89508,1.8951,1.89508,1.8951,17100000.0
2006-09-27 07:29:00,1.89515,1.89515,1.89515,1.89515,3700000.0
2006-09-27 07:30:00,1.89511,1.89511,1.89504,1.89504,10600000.0
2006-09-27 07:31:00,1.895,1.89508,1.89499,1.89507,67400000.0
2006-09-27 07:32:00,1.895,1.895,1.89481,1.89488,45000000.0
2006-09-27 07:33:00,1.89498,1.895,1.89475,1.89483,70400000.0
2006-09-27 07:34:00,1.89481,1.89492,1.89481,1.89483,135899999.0
2006-09-27 07:35:00,1.89483,1.89488,1.89471,1.89473,91500001.0
2006-09-27 07:36:00,1.8948,1.89486,1.89466,1.89466,50200001.0
2006-09-27 07:37:00,1.89465,1.89482,1.89465,1.89474,25600000.0
2006-09-27 07:38:00,1.89466,1.89477,1.89466,1.89469,34399999.0
2006-09-27 07:39:00,1.89458,1.89467,1.89458,1.89464,30700000.0
2006-09-27 07:40:00,1.89458,1.8946,1.89449,1.89458,48200000.0
2006-09-27 07:41:00,1.89458,1.89458,1.89446,1.89449,102499999.0
2006-09-27 07:42:00,1.89437,1.89449,1.89405,1.89429,66700000.0
2006-09-27 07:43:00,1.89455,1.89455,1.89442,1.89448,53099999.0
2006-09-27 07:44:00,1.8945,1.89458,1.89448,1.89458,23100000.0
2006-09-27 07:45:00,1.89455,1.89458,1.8945,1.8945,78600002.0
2006-09-27 07:46:00,1.89448,1.89453,1.89447,1.8945,50099999.0
2006-09-27 07:47:00,1.89448,1.89448,1.89441,1.89448,74899999.0
2006-09-27 07:48:00,1.89457,1.89457,1.89443,1.89443,48700000.0
2006-09-27 07:49:00,1.89453,1.89453,1.89442,1.89453,35500000.0
2006-09-27 07:50:00,1.89447,1.89447,1.8944,1.8944,39500000.0
2006-09-27 07:51:00,1.89444,1.89453,1.89444,1.89448,16400000.0
2006-09-27 07:52:00,1.89452,1.8946,1.89452,1.89458,87900001.0
2006-09-27 07:53:00,1.89448,1.89448,1.89448,1.89448,18799999.0
2006-09-27 07:54:00,1.8945,1.8945,1.89435,1.89435,14900000.0
2006-09-27 07:55:00,1.89426,1.89427,1.8941,1.8942,80299999.0
2006-09-27 07:56:00,1.89417,1.89425,1.89415,1.89425,78400001.0
2006-09-27 07:57:00,1.89413,1.89413,1.89407,1.89407,8900000.0
2006-09-27 07:58:00,1.89408,1.89436,1.89408,1.89436,42300001.0
2006-09-27 07:59:00,1.8944,1.89445,1.8943,1.89438,24700000.0
2006-09-27 08:00:00,1.89427,1.89427,1.89423,1.89423,42000001.0
2006-09-27 08:01:00,1.89421,1.89421,1.89402,1.89411,67800000.0
2006-09-27 08:02:00,1.8941,1.8941,1.89391,1.89397,5400000.0
2006-09-27 08:03:00,1.89398,1.89409,1.8937,1.8937,67499999.0
2006-09-27 08:04:00,1.89361,1.8937,1.89357,1.89357,77599999.0
2006-09-27 08:05:00,1.89357,1.89372,1.89345,1.89372,61000000.0
2006-09-27 08:06:00,1.89362,1.89368,1.89353,1.89368,68800000.0
2006-09-27 08:07:00,1.89358,1.89362,1.89343,1.89348,55800000.0
2006-09-27 08:08:00,1.89343,1.89343,1.89302,1.89302,118600000.0
2006-09-27 08:09:00,1.89275,1.89275,1.89249,1.89263,93199999.0
2006-09-27 08:10:00,1.89256,1.89256,1.89219,1.89228,93000000.0
2006-09-27 08:11:00,1.89229,1.89232,1.8921,1.89217,117099999.0
2006-09-27 08:12:00,1.89224,1.89251,1.89215,1.89251,89899998.0
2006-09-27 08:13:00,1.89265,1.89274,1.89257,1.89274,52899999.0
2006-09-27 08:14:00,1.89268,1.89278,1.89265,1.89272,85500001.0
2006-09-27 08:15:00,1.89307,1.89321,1.89293,1.89316,101800000.0
2006-09-27 08:16:00,1.8932,1.89333,1.89306,1.89306,47300000.0
2006-09-27 08:17:00,1.89288,1.89306,1.89287,1.89296,49099999.0
2006-09-27 08:18:00,1.8929,1.89293,1.89289,1.89292,53400001.0
2006-09-27 08:19:00,1.89295,1.89295,1.89284,1.89293,68100001.0
2006-09-27 08:20:00,1.89295,1.89295,1.89283,1.89295,38100000.0
2006-09-27 08:21:00,1.89288,1.89288,1.89269,1.89269,61500000.0
2006-09-27 08:22:00,1.8927,1.89271,1.8925,1.89271,39800000.0
2006-09-27 08:23:00,1.89287,1.89293,1.89287,1.89293,12500000.0
2006-09-27 08:24:00,1.89288,1.89328,1.89275,1.89328,25100000.0
2006-09-27 08:25:00,1.89324,1.89344,1.89324,1.89339,39900000.0
2006-09-27 08:26:00,1.89334,1.89349,1.8933,1.89333,95800000.0
2006-09-27 08:27:00,1.8933,1.8934,1.89313,1.89313,80700000.0
2006-09-27 08:28:00,1.893,1.89309,1.89296,1.893,109300004.0
2006-09-27 08:29:00,1.89313,1.89322,1.89313,1.89321,59499999.0
2006-09-27 08:30:00,1.89318,1.89329,1.89315,1.89327,75800000.0
2006-09-27 08:31:00,1.89328,1.89336,1.89313,1.8932,38350000.0
2006-09-27 08:32:00,1.89318,1.8932,1.89316,1.8932,32700000.0
2006-09-27 08:33:00,1.89317,1.89329,1.89313,1.89329,75400000.0
2006-09-27 08:34:00,1.89323,1.89348,1.89323,1.89346,73100000.0
2006-09-27 08:35:00,1.89348,1.89348,1.89325,1.8933,43500000.0
2006-09-27 08:36:00,1.8933,1.89338,1.8933,1.89338,16000000.0
2006-09-27 08:37:00,1.8933,1.89346,1.8933,1.8934,79099998.0
2006-09-27 08:38:00,1.89347,1.89352,1.89342,1.89342,32600000.0
2006-09-27 08:39:00,1.89352,1.89366,1.89352,1.8936,45200000.0
2006-09-27 08:40:00,1.89362,1.89381,1.89362,1.89371,97499998.0
2006-09-27 08:41:00,1.89371,1.89371,1.89337,1.89355,69899999.0
2006-09-27 08:42:00,1.89357,1.89358,1.89317,1.89322,104000001.0
2006-09-27 08:43:00,1.8931,1.8931,1.89284,1.89286,100300000.0
2006-09-27 08:44:00,1.89288,1.89291,1.89281,1.89285,60099999.0
2006-09-27 08:45:00,1.89295,1.89295,1.89276,1.89281,63500000.0
2006-09-27 08:46:00,1.8929,1.8931,1.8929,1.89308,42500001.0
2006-09-27 08:47:00,1.89312,1.89337,1.8931,1.89331,36100000.0
2006-09-27 08:48:00,1.89332,1.89335,1.89311,1.89311,64200000.0
2006-09-27 08:49:00,1.89313,1.89318,1.89308,1.89318,86100000.0
2006-09-27 08:50:00,1.89317,1.8932,1.89306,1.89307,72700000.0
2006-09-27 08:51:00,1.893,1.89321,1.893,1.89321,87700001.0
2006-09-27 08:52:00,1.89335,1.89359,1.89335,1.8935,39300000.0
2006-09-27 08:53:00,1.89376,1.89443,1.89376,1.89442,28900000.0
2006-09-27 08:54:00,1.89431,1.89431,1.89407,1.89409,67800002.0
2006-09-27 08:55:00,1.89399,1.89399,1.89369,1.89374,36400001.0
2006-09-27 08:56:00,1.8936,1.8936,1.89345,1.8935,64400000.0
2006-09-27 08:57:00,1.89373,1.89373,1.89372,1.89372,7400000.0
2006-09-27 08:58:00,1.89384,1.89393,1.89382,1.89383,39100001.0
2006-09-27 08:59:00,1.89397,1.89402,1.89385,1.89385,62000002.0
2006-09-27 09:00:00,1.8939,1.89407,1.89389,1.89389,77100001.0
2006-09-27 09:01:00,1.89395,1.89401,1.89382,1.89395,66999999.0
2006-09-27 09:02:00,1.89407,1.89428,1.89407,1.89417,62799998.0
2006-09-27 09:03:00,1.89417,1.89417,1.89401,1.89413,112500002.0
2006-09-27 09:04:00,1.89412,1.89438,1.89412,1.89432,173900001.0
2006-09-27 09:05:00,1.89442,1.8945,1.89434,1.89441,76899999.0
2006-09-27 09:06:00,1.89434,1.89467,1.89434,1.89456,111900000.0
2006-09-27 09:07:00,1.89455,1.89481,1.89455,1.89481,103600001.0
2006-09-27 09:08:00,1.8949,1.89515,1.8948,1.89485,49400000.0
2006-09-27 09:09:00,1.89476,1.89476,1.89451,1.89453,37000000.0
2006-09-27 09:10:00,1.89448,1.89452,1.89439,1.89439,107799998.0
2006-09-27 09:11:00,1.89436,1.89451,1.89429,1.89444,102500000.0
2006-09-27 09:12:00,1.89443,1.8945,1.89428,1.8945,52400000.0
2006-09-27 09:13:00,1.89453,1.89453,1.89444,1.89452,40700000.0
2006-09-27 09:14:00,1.89443,1.89452,1.89417,1.89439,53000000.0
2006-09-27 09:15:00,1.89427,1.89439,1.89427,1.89428,47970000.0
2006-09-27 09:16:00,1.89425,1.89434,1.89422,1.89424,82700000.0
2006-09-27 09:17:00,1.8943,1.89439,1.89422,1.89422,38746994.0
2006-09-27 09:18:00,1.89422,1.8943,1.8942,1.8942,34700001.0
2006-09-27 09:19:00,1.89411,1.89411,1.89384,1.89384,54499999.0
2006-09-27 09:20:00,1.89382,1.89382,1.89373,1.89373,58600000.0
2006-09-27 09:21:00,1.89378,1.89403,1.89374,1.89403,26800000.0
2006-09-27 09:22:00,1.89412,1.89458,1.89406,1.89458,49100000.0
2006-09-27 09:23:00,1.89477,1.89477,1.89453,1.89454,59799999.0
2006-09-27 09:24:00,1.89439,1.89439,1.89404,1.89404,59200000.0
2006-09-27 09:25:00,1.89398,1.89415,1.89398,1.89407,76500000.0
2006-09-27 09:26:00,1.89416,1.8942,1.89394,1.89394,66399999.0
2006-09-27 09:27:00,1.89402,1.89402,1.89391,1.89402,57400000.0
2006-09-27 09:28:00,1.89408,1.89408,1.89385,1.89385,69000002.0
2006-09-27 09:29:00,1.89397,1.89399,1.89388,1.89393,75700000.0
2006-09-27 09:30:00,1.89383,1.89388,1.89378,1.8938,43800000.0
2006-09-27 09:31:00,1.89378,1.89391,1.89375,1.89378,63800000.0
2006-09-27 09:32:00,1.8937,1.89377,1.89367,1.89367,85699997.0
2006-09-27 09:33:00,1.89356,1.89356,1.89339,1.89339,38200000.0
2006-09-27 09:34:00,1.89327,1.89334,1.8932,1.89334,31000000.0
2006-09-27 09:35:00,1.89343,1.8935,1.89338,1.8935,55300000.0
2006-09-27 09:36:00,1.89342,1.89348,1.89336,1.89345,64899999.0
2006-09-27 09:37:00,1.89335,1.89335,1.89319,1.89323,39700000.0
2006-09-27 09:38:00,1.89328,1.8933,1.89319,1.8932,21100000.0
2006-09-27 09:39:00,1.89304,1.89317,1.89304,1.8931,50600000.0
2006-09-27 09:40:00,1.89302,1.89307,1.89296,1.89307,114000002.0
2006-09-27 09:41:00,1.89285,1.89311,1.89285,1.89311,50999999.0
2006-09-27 09:42:00,1.89311,1.89333,1.89311,1.89333,23600000.0
2006-09-27 09:43:00,1.89339,1.89349,1.89338,1.89342,60600000.0
2006-09-27 09:44:00,1.89348,1.89351,1.89339,1.89343,35600000.0
2006-09-27 09:45:00,1.89313,1.89313,1.89166,1.89168,66800000.0
2006-09-27 09:46:00,1.89188,1.89247,1.89188,1.89247,75200000.0
2006-09-27 09:47:00,1.8922,1.8922,1.89156,1.89159,81599999.0
2006-09-27 09:48:00,1.89167,1.89171,1.89162,1.89162,28900000.0
2006-09-27 09:49:00,1.89171,1.89211,1.89169,1.89211,88100000.0
2006-09-27 09:50:00,1.8923,1.89246,1.8923,1.89236,32400000.0
2006-09-27 09:51:00,1.89236,1.89236,1.89223,1.89228,73500000.0
2006-09-27 09:52:00,1.89228,1.89236,1.89223,1.8923,48900000.0
2006-09-27 09:53:00,1.89228,1.89228,1.89199,1.89205,81600001.0
2006-09-27 09:54:00,1.89192,1.89205,1.89173,1.89193,48300000.0
2006-09-27 09:55:00,1.89195,1.89204,1.89172,1.89173,96500001.0
2006-09-27 09:56:00,1.8917,1.8917,1.8916,1.89162,33600001.0
2006-09-27 09:57:00,1.8915,1.8915,1.89104,1.8911,60299999.0
2006-09-27 09:58:00,1.89106,1.89117,1.89098,1.89109,142899995.0
2006-09-27 09:59:00,1.89073,1.89094,1.89053,1.89077,146299999.0
2006-09-27 10:00:00,1.89048,1.89068,1.89045,1.89064,20600000.0
2006-09-27 10:01:00,1.89082,1.89096,1.89045,1.89045,69399999.0
2006-09-27 10:02:00,1.89025,1.89025,1.88971,1.88971,50699999.0
2006-09-27 10:03:00,1.88948,1.8897,1.88927,1.8897,89100001.0
2006-09-27 10:04:00,1.88989,1.89007,1.88982,1.89002,61300001.0
2006-09-27 10:05:00,1.89022,1.89022,1.88993,1.8901,77300001.0
2006-09-27 10:06:00,1.89017,1.89021,1.88943,1.88943,48000000.0
2006-09-27 10:07:00,1.88945,1.88953,1.88928,1.88937,101100002.0
2006-09-27 10:08:00,1.88938,1.88988,1.88937,1.88988,103700004.0
2006-09-27 10:09:00,1.89018,1.89027,1.89005,1.89005,74000000.0
2006-09-27 10:10:00,1.89002,1.89008,1.8899,1.89007,155900001.0
2006-09-27 10:11:00,1.89006,1.8903,1.88994,1.8903,76800000.0
2006-09-27 10:12:00,1.89027,1.89063,1.89027,1.89048,26100000.0
2006-09-27 10:13:00,1.89018,1.89018,1.88969,1.88974,43099999.0
2006-09-27 10:14:00,1.88965,1.88981,1.88965,1.88981,69499999.0
2006-09-27 10:15:00,1.8896,1.88963,1.88915,1.88915,53800000.0
2006-09-27 10:16:00,1.88902,1.88903,1.88821,1.88821,58800001.0
2006-09-27 10:17:00,1.88788,1.88824,1.88788,1.8882,98099999.0
2006-09-27 10:18:00,1.88832,1.88839,1.88814,1.88818,29300000.0
2006-09-27 10:19:00,1.88796,1.88814,1.88776,1.88814,43500000.0
2006-09-27 10:20:00,1.88824,1.88845,1.88824,1.88833,57100000.0
2006-09-27 10:21:00,1.88837,1.88842,1.88825,1.88842,41400000.0
2006-09-27 10:22:00,1.88848,1.88856,1.88848,1.88856,44700000.0
2006-09-27 10:23:00,1.88845,1.88845,1.88783,1.88783,51600000.0
2006-09-27 10:24:00,1.88805,1.8884,1.88805,1.8884,73150000.0
2006-09-27 10:25:00,1.88845,1.88861,1.88842,1.88861,57800000.0
2006-09-27 10:26:00,1.88873,1.88892,1.8887,1.8889,82600000.0
2006-09-27 10:27:00,1.88874,1.88895,1.88874,1.8888,58500000.0
2006-09-27 10:28:00,1.88889,1.88898,1.88877,1.88893,117000003.0
2006-09-27 10:29:00,1.889,1.88917,1.88894,1.88894,50700000.0
2006-09-27 10:30:00,1.88905,1.88923,1.8885,1.88867,65300001.0
2006-09-27 10:31:00,1.88896,1.88896,1.88811,1.88811,56600001.0
2006-09-27 10:32:00,1.88762,1.88776,1.88737,1.8875,53800000.0
2006-09-27 10:33:00,1.8872,1.8872,1.88689,1.88704,55700002.0
2006-09-27 10:34:00,1.88713,1.88745,1.88709,1.88745,63500000.0
2006-09-27 10:35:00,1.8877,1.8877,1.88749,1.88765,44300001.0
2006-09-27 10:36:00,1.88768,1.88768,1.88749,1.88756,33600000.0
2006-09-27 10:37:00,1.88746,1.8877,1.88734,1.8877,66000001.0
2006-09-27 10:38:00,1.88779,1.88803,1.88779,1.88803,55000000.0
2006-09-27 10:39:00,1.88814,1.88835,1.88814,1.88815,42000001.0
2006-09-27 10:40:00,1.88833,1.88851,1.88824,1.88832,74000001.0
2006-09-27 10:41:00,1.88834,1.88845,1.88834,1.88835,62599999.0
2006-09-27 10:42:00,1.88841,1.88841,1.88823,1.88828,66299999.0
2006-09-27 10:43:00,1.88845,1.88861,1.88833,1.88861,92000000.0
2006-09-27 10:44:00,1.88872,1.88872,1.8884,1.88843,41700000.0
2006-09-27 10:45:00,1.88837,1.88855,1.88828,1.88853,112400002.0
2006-09-27 10:46:00,1.88841,1.88844,1.88834,1.8884,79699999.0
2006-09-27 10:47:00,1.8885,1.88862,1.88841,1.88846,79799999.0
2006-09-27 10:48:00,1.88842,1.88847,1.88833,1.88845,25000000.0
2006-09-27 10:49:00,1.88858,1.8887,1.88856,1.8887,70099999.0
2006-09-27 10:50:00,1.88889,1.88909,1.88889,1.88909,46600000.0
2006-09-27 10:51:00,1.88913,1.88919,1.88899,1.88919,68800000.0
2006-09-27 10:52:00,1.88939,1.88939,1.8892,1.88927,41100000.0
2006-09-27 10:53:00,1.88928,1.88939,1.88922,1.88922,76800000.0
2006-09-27 10:54:00,1.88927,1.88934,1.88921,1.88933,50400000.0
2006-09-27 10:55:00,1.88936,1.88946,1.88909,1.88909,42700000.0
2006-09-27 10:56:00,1.88902,1.88906,1.88892,1.88902,48300000.0
2006-09-27 10:57:00,1.88922,1.88934,1.88922,1.88928,61400000.0
2006-09-27 10:58:00,1.88931,1.88966,1.88931,1.88959,70700000.0
2006-09-27 10:59:00,1.88945,1.88957,1.88919,1.8892,67870000.0
2006-09-27 11:00:00,1.88898,1.88919,1.8889,1.88919,72799999.0
2006-09-27 11:01:00,1.88916,1.88916,1.88889,1.88892,51200000.0
2006-09-27 11:02:00,1.88883,1.88893,1.88872,1.88872,101800001.0
2006-09-27 11:03:00,1.88863,1.88863,1.88835,1.88852,62400001.0
2006-09-27 11:04:00,1.88857,1.8886,1.8884,1.8884,35099999.0
2006-09-27 11:05:00,1.8884,1.88845,1.88825,1.88843,103800000.0
2006-09-27 11:06:00,1.88843,1.88843,1.88832,1.88833,25800000.0
2006-09-27 11:07:00,1.88837,1.88856,1.88831,1.88856,50900000.0
2006-09-27 11:08:00,1.88859,1.88859,1.88828,1.88838,65800000.0
2006-09-27 11:09:00,1.88841,1.88841,1.88828,1.88835,75500001.0
2006-09-27 11:10:00,1.8884,1.88861,1.88834,1.88861,83900000.0
2006-09-27 11:11:00,1.88875,1.88889,1.88875,1.88889,31000000.0
2006-09-27 11:12:00,1.88892,1.88914,1.88892,1.88905,29900000.0
2006-09-27 11:13:00,1.88908,1.88913,1.88902,1.88913,58600000.0
2006-09-27 11:14:00,1.88908,1.88938,1.88907,1.88938,73399997.0
2006-09-27 11:15:00,1.88948,1.88948,1.88922,1.88922,61599999.0
2006-09-27 11:16:00,1.88907,1.88917,1.88904,1.88915,29300000.0
2006-09-27 11:17:00,1.88925,1.88964,1.88925,1.88957,76400001.0
2006-09-27 11:18:00,1.88959,1.88983,1.88956,1.88973,104400000.0
2006-09-27 11:19:00,1.88954,1.88961,1.88942,1.88956,48900000.0
2006-09-27 11:20:00,1.88958,1.88975,1.88956,1.88975,55100000.0
2006-09-27 11:21:00,1.88971,1.88971,1.88939,1.88939,59500000.0
2006-09-27 11:22:00,1.88929,1.88929,1.88903,1.88926,63299999.0
2006-09-27 11:23:00,1.88925,1.88925,1.88915,1.88917,28000000.0
2006-09-27 11:24:00,1.88919,1.88924,1.88905,1.88924,40600000.0
2006-09-27 11:25:00,1.88915,1.88922,1.88915,1.88922,54400000.0
2006-09-27 11:26:00,1.88925,1.88934,1.88925,1.88928,26400000.0
2006-09-27 11:27:00,1.88931,1.88941,1.88928,1.88928,89400001.0
2006-09-27 11:28:00,1.8893,1.88938,1.88921,1.88932,38800000.0
2006-09-27 11:29:00,1.88929,1.88936,1.88921,1.88934,75400000.0
2006-09-27 11:30:00,1.8893,1.88935,1.88925,1.88933,144399998.0
2006-09-27 11:31:00,1.88929,1.88944,1.88929,1.88938,75100000.0
2006-09-27 11:32:00,1.88935,1.88935,1.88913,1.88913,50500001.0
2006-09-27 11:33:00,1.88888,1.88899,1.88869,1.88874,68100000.0
2006-09-27 11:34:00,1.8887,1.8887,1.88853,1.88862,70300000.0
2006-09-27 11:35:00,1.88857,1.88857,1.88838,1.88854,86500001.0
2006-09-27 11:36:00,1.8885,1.88869,1.8885,1.88859,51500000.0
2006-09-27 11:37:00,1.8886,1.88878,1.8886,1.88878,54400000.0
2006-09-27 11:38:00,1.88882,1.88895,1.88882,1.8889,88000001.0
2006-09-27 11:39:00,1.88884,1.88898,1.88884,1.88898,70900001.0
2006-09-27 11:40:00,1.88898,1.8891,1.88882,1.88896,129800000.0
2006-09-27 11:41:00,1.88907,1.88913,1.88902,1.88902,66600000.0
2006-09-27 11:42:00,1.88908,1.8891,1.88882,1.88882,54000000.0
2006-09-27 11:43:00,1.88876,1.88876,1.88865,1.88872,52200000.0
2006-09-27 11:44:00,1.88875,1.88883,1.88865,1.88883,40100000.0
2006-09-27 11:45:00,1.88883,1.88883,1.88871,1.88878,56800000.0
2006-09-27 11:46:00,1.88883,1.8889,1.88875,1.8888,56300000.0
2006-09-27 11:47:00,1.88888,1.88902,1.88885,1.88897,75900000.0
2006-09-27 11:48:00,1.88904,1.88922,1.88904,1.88914,103600001.0
2006-09-27 11:49:00,1.88912,1.8892,1.88911,1.88911,38100000.0
2006-09-27 11:50:00,1.88913,1.8892,1.88904,1.88909,111300002.0
2006-09-27 11:51:00,1.88902,1.88902,1.88887,1.88891,30300000.0
2006-09-27 11:52:00,1.88888,1.88911,1.88883,1.88911,33700000.0
2006-09-27 11:53:00,1.88895,1.88904,1.88888,1.88902,41600000.0
2006-09-27 11:54:00,1.88894,1.88904,1.88891,1.88891,92400001.0
2006-09-27 11:55:00,1.88897,1.88897,1.88874,1.88875,78900001.0
2006-09-27 11:56:00,1.88884,1.88896,1.88884,1.88896,36400001.0
2006-09-27 11:57:00,1.88898,1.88899,1.88889,1.88893,111500001.0
2006-09-27 11:58:00,1.88887,1.8889,1.88875,1.8889,55200001.0
2006-09-27 11:59:00,1.88895,1.88954,1.88895,1.88954,86700000.0
2006-09-27 12:00:00,1.88964,1.88964,1.8889,1.88933,132800002.0
2006-09-27 12:01:00,1.88945,1.88966,1.88945,1.88955,81600000.0
2006-09-27 12:02:00,1.8895,1.88961,1.8895,1.88958,69299998.0
2006-09-27 12:03:00,1.88957,1.88957,1.88944,1.88944,57599999.0
2006-09-27 12:04:00,1.8894,1.8896,1.8894,1.88942,63100000.0
2006-09-27 12:05:00,1.8895,1.8895,1.8893,1.88943,51600001.0
2006-09-27 12:06:00,1.88936,1.88936,1.88926,1.88929,57100001.0
2006-09-27 12:07:00,1.88931,1.88943,1.88927,1.88943,27300000.0
2006-09-27 12:08:00,1.88938,1.8894,1.88937,1.88937,37900000.0
2006-09-27 12:09:00,1.8893,1.88938,1.88921,1.88934,111600000.0
2006-09-27 12:10:00,1.88935,1.88935,1.88928,1.88935,33300000.0
2006-09-27 12:11:00,1.88933,1.88941,1.88933,1.88937,80399999.0
2006-09-27 12:12:00,1.88945,1.88956,1.88939,1.88945,70500001.0
2006-09-27 12:13:00,1.88938,1.88938,1.88935,1.88937,30499999.0
2006-09-27 12:14:00,1.88937,1.88937,1.8892,1.88929,72599998.0
2006-09-27 12:15:00,1.88925,1.88934,1.88899,1.88899,55299999.0
2006-09-27 12:16:00,1.88876,1.88881,1.88865,1.88865,64600000.0
2006-09-27 12:17:00,1.88859,1.88868,1.8885,1.88858,43400000.0
2006-09-27 12:18:00,1.88865,1.88875,1.88865,1.88875,26700000.0
2006-09-27 12:19:00,1.88887,1.88889,1.88866,1.88873,56800000.0
2006-09-27 12:20:00,1.889,1.8891,1.88897,1.88905,57500001.0
2006-09-27 12:21:00,1.88892,1.88892,1.8887,1.88873,127299996.0
2006-09-27 12:22:00,1.88867,1.88872,1.88858,1.88867,44600000.0
2006-09-27 12:23:00,1.8888,1.88904,1.8888,1.88904,29500001.0
2006-09-27 12:24:00,1.88906,1.88906,1.88897,1.889,53899999.0
2006-09-27 12:25:00,1.88899,1.88913,1.88897,1.88913,67999999.0
2006-09-27 12:26:00,1.88909,1.88951,1.88907,1.88951,70800001.0
2006-09-27 12:27:00,1.88962,1.88967,1.88947,1.88961,35800000.0
2006-09-27 12:28:00,1.88971,1.88975,1.88962,1.88971,54100000.0
2006-09-27 12:29:00,1.88977,1.88989,1.88958,1.88958,88699998.0
2006-09-27 12:30:00,1.88965,1.88969,1.88953,1.88959,85800001.0
2006-09-27 12:31:00,1.8896,1.88964,1.88953,1.88964,71800000.0
2006-09-27 12:32:00,1.8896,1.8896,1.88935,1.88948,66900000.0
2006-09-27 12:33:00,1.88948,1.88948,1.88927,1.88934,21000000.0
2006-09-27 12:34:00,1.88938,1.88938,1.88928,1.88928,81199999.0
2006-09-27 12:35:00,1.8894,1.88967,1.8894,1.88966,24500000.0
2006-09-27 12:36:00,1.88971,1.88971,1.88938,1.88944,19100000.0
2006-09-27 12:37:00,1.88923,1.88923,1.88888,1.88888,13800000.0
2006-09-27 12:38:00,1.88888,1.88927,1.88888,1.88921,32999999.0
2006-09-27 12:39:00,1.889,1.88901,1.88896,1.88901,24300000.0
2006-09-27 12:40:00,1.88912,1.88929,1.88909,1.88909,77600000.0
2006-09-27 12:41:00,1.88903,1.88938,1.88903,1.88938,57600000.0
2006-09-27 12:42:00,1.88936,1.88956,1.88936,1.88955,111700002.0
2006-09-27 12:43:00,1.88953,1.88966,1.88953,1.88959,115299998.0
2006-09-27 12:44:00,1.88941,1.88941,1.88896,1.88898,69400000.0
2006-09-27 12:45:00,1.889,1.88914,1.88888,1.88914,35900000.0
2006-09-27 12:46:00,1.88913,1.88913,1.88898,1.88904,41200000.0
2006-09-27 12:47:00,1.88905,1.88922,1.88896,1.88922,67200000.0
2006-09-27 12:48:00,1.8894,1.88944,1.88939,1.8894,50900000.0
2006-09-27 12:49:00,1.88939,1.8895,1.88936,1.88936,67500000.0
2006-09-27 12:50:00,1.88939,1.88972,1.88937,1.88972,60700001.0
2006-09-27 12:51:00,1.88967,1.88983,1.88967,1.88983,101000000.0
2006-09-27 12:52:00,1.88981,1.89034,1.88981,1.89029,79200000.0
2006-09-27 12:53:00,1.89019,1.89039,1.89014,1.8903,98999998.0
2006-09-27 12:54:00,1.89032,1.89052,1.89032,1.89049,39400000.0
2006-09-27 12:55:00,1.89051,1.89063,1.8904,1.89047,31500000.0
2006-09-27 12:56:00,1.89037,1.8905,1.89027,1.8905,19400000.0
2006-09-27 12:57:00,1.89064,1.89072,1.89058,1.89066,80146993.0
2006-09-27 12:58:00,1.8906,1.8906,1.89045,1.89053,75599999.0
2006-09-27 12:59:00,1.89063,1.89116,1.89049,1.89094,88500000.0
2006-09-27 13:00:00,1.89117,1.8912,1.89105,1.89113,99199999.0
2006-09-27 13:01:00,1.89108,1.89115,1.89108,1.89113,86299999.0
2006-09-27 13:02:00,1.89107,1.89107,1.89093,1.89093,89500001.0
2006-09-27 13:03:00,1.89093,1.891,1.89088,1.89088,72500000.0
2006-09-27 13:04:00,1.89086,1.89115,1.8908,1.89114,41800001.0
2006-09-27 13:05:00,1.89111,1.89111,1.8909,1.89094,43600000.0
2006-09-27 13:06:00,1.89112,1.89122,1.89092,1.89105,65700001.0
2006-09-27 13:07:00,1.89116,1.89129,1.89116,1.89125,121200003.0
2006-09-27 13:08:00,1.89145,1.89168,1.89137,1.89165,48800000.0
2006-09-27 13:09:00,1.89164,1.89164,1.89128,1.89129,62600000.0
2006-09-27 13:10:00,1.8912,1.89135,1.8912,1.89135,33700000.0
2006-09-27 13:11:00,1.89147,1.89147,1.89136,1.8914,85600001.0
2006-09-27 13:12:00,1.89136,1.89136,1.89114,1.89124,40600000.0
2006-09-27 13:13:00,1.89112,1.8913,1.89112,1.89126,21800000.0
2006-09-27 13:14:00,1.89119,1.89126,1.89116,1.89123,85700001.0
2006-09-27 13:15:00,1.8913,1.89139,1.89129,1.89132,30100000.0
2006-09-27 13:16:00,1.89128,1.89128,1.89121,1.89128,24500000.0
2006-09-27 13:17:00,1.8914,1.89148,1.89136,1.89142,28000000.0
2006-09-27 13:18:00,1.89147,1.89156,1.89141,1.89141,28900000.0
2006-09-27 13:19:00,1.89143,1.89171,1.89141,1.89171,96299999.0
2006-09-27 13:20:00,1.89173,1.89173,1.89144,1.89144,32700000.0
2006-09-27 13:21:00,1.8915,1.89154,1.89148,1.89148,19000000.0
2006-09-27 13:22:00,1.89148,1.89159,1.89146,1.89147,75900000.0
2006-09-27 13:23:00,1.8915,1.89158,1.89141,1.89156,54900000.0
2006-09-27 13:24:00,1.89139,1.89139,1.89111,1.89111,71999999.0
2006-09-27 13:25:00,1.89116,1.89118,1.89115,1.89118,38000000.0
2006-09-27 13:26:00,1.89117,1.8912,1.89094,1.89094,87300000.0
2006-09-27 13:27:00,1.89098,1.89099,1.89091,1.89097,70900000.0
2006-09-27 13:28:00,1.89082,1.89086,1.89069,1.89085,72300002.0
2006-09-27 13:29:00,1.89087,1.89087,1.89061,1.89069,85100000.0
2006-09-27 13:30:00,1.8907,1.8908,1.89068,1.89069,98399997.0
2006-09-27 13:31:00,1.8908,1.89081,1.89069,1.89072,99799999.0
2006-09-27 13:32:00,1.89071,1.89089,1.89071,1.89078,111700000.0
2006-09-27 13:33:00,1.89087,1.89089,1.89065,1.89078,112399997.0
2006-09-27 13:34:00,1.89069,1.89078,1.89067,1.8907,120299999.0
2006-09-27 13:35:00,1.89077,1.89083,1.89077,1.89083,13900000.0
2006-09-27 13:36:00,1.89095,1.89101,1.89082,1.89101,109699997.0
2006-09-27 13:37:00,1.891,1.891,1.89081,1.89081,32300000.0
2006-09-27 13:38:00,1.89091,1.89096,1.89089,1.89096,77700002.0
2006-09-27 13:39:00,1.8911,1.89131,1.8911,1.89113,31800000.0
2006-09-27 13:40:00,1.89114,1.89118,1.89097,1.89118,95900001.0
2006-09-27 13:41:00,1.89125,1.89128,1.89115,1.89115,47300000.0
2006-09-27 13:42:00,1.89114,1.89131,1.89114,1.89125,110400001.0
2006-09-27 13:43:00,1.89136,1.89144,1.89136,1.89144,8400000.0
2006-09-27 13:44:00,1.8917,1.89186,1.89157,1.89186,66499999.0
2006-09-27 13:45:00,1.89188,1.89188,1.8916,1.8916,66200000.0
2006-09-27 13:46:00,1.89147,1.89147,1.89125,1.89125,48400000.0
2006-09-27 13:47:00,1.89122,1.89129,1.89119,1.89122,51399998.0
2006-09-27 13:48:00,1.8913,1.89143,1.89127,1.89129,121399998.0
2006-09-27 13:49:00,1.89123,1.89123,1.89102,1.89112,97200001.0
2006-09-27 13:50:00,1.89107,1.89113,1.89083,1.89088,97700000.0
2006-09-27 13:51:00,1.89094,1.89116,1.89094,1.89116,37500000.0
2006-09-27 13:52:00,1.89125,1.8914,1.89113,1.89138,70700000.0
2006-09-27 13:53:00,1.8913,1.8913,1.89128,1.8913,57799997.0
2006-09-27 13:54:00,1.89122,1.89128,1.89117,1.89125,87700000.0
2006-09-27 13:55:00,1.89124,1.89135,1.89124,1.89132,31500000.0
2006-09-27 13:56:00,1.89132,1.89132,1.8912,1.89122,68400001.0
2006-09-27 13:57:00,1.89122,1.8913,1.89121,1.89121,111700001.0
2006-09-27 13:58:00,1.89118,1.8913,1.89118,1.89123,39900000.0
2006-09-27 13:59:00,1.89135,1.8917,1.89135,1.8917,48200000.0
2006-09-27 14:00:00,1.89173,1.89173,1.89143,1.89147,66100001.0
2006-09-27 14:01:00,1.89157,1.89157,1.89138,1.89145,67700001.0
2006-09-27 14:02:00,1.89143,1.89143,1.89132,1.89138,56100000.0
2006-09-27 14:03:00,1.89141,1.89141,1.89122,1.89127,110900000.0
2006-09-27 14:04:00,1.89129,1.89133,1.89122,1.89133,42500000.0
2006-09-27 14:05:00,1.89135,1.89144,1.89125,1.89134,50200001.0
2006-09-27 14:06:00,1.89123,1.89136,1.89113,1.89121,127100001.0
2006-09-27 14:07:00,1.89117,1.89129,1.89113,1.89124,98300003.0
2006-09-27 14:08:00,1.8912,1.8912,1.89101,1.89106,74500001.0
2006-09-27 14:09:00,1.89107,1.89107,1.89097,1.891,57400001.0
2006-09-27 14:10:00,1.891,1.891,1.89074,1.89078,28700000.0
2006-09-27 14:11:00,1.89053,1.89053,1.89035,1.8904,50400000.0
2006-09-27 14:12:00,1.89022,1.89036,1.8902,1.89036,50399999.0
2006-09-27 14:13:00,1.89041,1.89041,1.89017,1.89035,60200001.0
2006-09-27 14:14:00,1.8904,1.8905,1.89036,1.89036,141600003.0
2006-09-27 14:15:00,1.89045,1.89053,1.89027,1.89027,31100000.0
2006-09-27 14:16:00,1.89015,1.89025,1.89015,1.89025,6300000.0
2006-09-27 14:17:00,1.89032,1.89032,1.89015,1.89017,99999998.0
2006-09-27 14:18:00,1.89016,1.89032,1.89008,1.89011,50800000.0
2006-09-27 14:19:00,1.88997,1.88997,1.88973,1.88985,29300000.0
2006-09-27 14:20:00,1.88963,1.88963,1.88935,1.88944,32700000.0
2006-09-27 14:21:00,1.88918,1.88926,1.88918,1.88921,34200000.0
2006-09-27 14:22:00,1.88913,1.88913,1.88895,1.88895,72900001.0
2006-09-27 14:23:00,1.88883,1.88897,1.88879,1.88889,78700002.0
2006-09-27 14:24:00,1.88887,1.88927,1.88885,1.88927,48300000.0
2006-09-27 14:25:00,1.8894,1.8895,1.88938,1.88938,61000001.0
2006-09-27 14:26:00,1.8894,1.8894,1.88909,1.88909,91599999.0
2006-09-27 14:27:00,1.88905,1.88926,1.88905,1.88921,64700000.0
2006-09-27 14:28:00,1.88921,1.88959,1.88921,1.88953,78900000.0
2006-09-27 14:29:00,1.88893,1.8894,1.88801,1.8894,47800000.0
2006-09-27 14:30:00,1.8902,1.89112,1.89001,1.89093,149200000.0
2006-09-27 14:31:00,1.8914,1.89282,1.8914,1.89282,86600000.0
2006-09-27 14:32:00,1.8927,1.89316,1.8927,1.8929,46200001.0
2006-09-27 14:33:00,1.89277,1.89294,1.8924,1.8924,76900001.0
2006-09-27 14:34:00,1.8924,1.89247,1.89194,1.89195,33200000.0
2006-09-27 14:35:00,1.89182,1.89186,1.891,1.89123,142900001.0
2006-09-27 14:36:00,1.89094,1.89099,1.89065,1.89065,59100000.0
2006-09-27 14:37:00,1.89041,1.89043,1.88984,1.89016,92500000.0
2006-09-27 14:38:00,1.89023,1.89036,1.89016,1.8902,67799999.0
2006-09-27 14:39:00,1.89041,1.89067,1.89041,1.89065,27100000.0
2006-09-27 14:40:00,1.89059,1.89059,1.88978,1.89008,78500000.0
2006-09-27 14:41:00,1.89,1.89006,1.88956,1.88956,100000000.0
2006-09-27 14:42:00,1.88967,1.88996,1.88963,1.88996,116100001.0
2006-09-27 14:43:00,1.89002,1.89006,1.88901,1.88902,119200000.0
2006-09-27 14:44:00,1.88913,1.88918,1.88867,1.88889,104099996.0
2006-09-27 14:45:00,1.88867,1.88868,1.88849,1.88849,74100001.0
2006-09-27 14:46:00,1.88844,1.88876,1.88844,1.88876,24600000.0
2006-09-27 14:47:00,1.88891,1.88891,1.88878,1.88878,55899999.0
2006-09-27 14:48:00,1.88864,1.88864,1.88832,1.88832,30000000.0
2006-09-27 14:49:00,1.88838,1.88863,1.88826,1.88845,100799999.0
2006-09-27 14:50:00,1.88858,1.88905,1.88846,1.88901,85900000.0
2006-09-27 14:51:00,1.88909,1.88929,1.889,1.88915,73000000.0
2006-09-27 14:52:00,1.88912,1.88933,1.8891,1.88928,65400000.0
2006-09-27 14:53:00,1.88913,1.88913,1.88878,1.88892,60100000.0
2006-09-27 14:54:00,1.88898,1.88929,1.88893,1.88929,59200000.0
2006-09-27 14:55:00,1.88945,1.88954,1.88945,1.88948,86600000.0
2006-09-27 14:56:00,1.8895,1.88957,1.8895,1.88957,76399998.0
2006-09-27 14:57:00,1.88958,1.88964,1.88947,1.88947,57200000.0
2006-09-27 14:58:00,1.88952,1.88957,1.88929,1.88932,83500000.0
2006-09-27 14:59:00,1.88919,1.88936,1.88911,1.88931,49100000.0
2006-09-27 15:00:00,1.8893,1.88955,1.8893,1.88955,105200001.0
2006-09-27 15:01:00,1.88955,1.8898,1.88943,1.88943,50299999.0
2006-09-27 15:02:00,1.88938,1.88938,1.88911,1.88912,91499998.0
2006-09-27 15:03:00,1.88913,1.88913,1.88896,1.88905,36100000.0
2006-09-27 15:04:00,1.88895,1.88925,1.88884,1.88921,37900000.0
2006-09-27 15:05:00,1.88907,1.88907,1.88894,1.88902,7200000.0
2006-09-27 15:06:00,1.88904,1.88922,1.88904,1.88916,45000000.0
2006-09-27 15:07:00,1.8893,1.88952,1.8893,1.88947,91899999.0
2006-09-27 15:08:00,1.88947,1.88947,1.88917,1.88928,115599998.0
2006-09-27 15:09:00,1.88931,1.88931,1.88905,1.88916,81800000.0
2006-09-27 15:10:00,1.88916,1.88916,1.88898,1.88898,37300000.0
2006-09-27 15:11:00,1.8889,1.88901,1.88869,1.88869,80800001.0
2006-09-27 15:12:00,1.88867,1.8888,1.8886,1.8888,62800001.0
2006-09-27 15:13:00,1.88881,1.88883,1.88865,1.88873,90400000.0
2006-09-27 15:14:00,1.88868,1.88886,1.88861,1.88886,41599999.0
2006-09-27 15:15:00,1.88895,1.88906,1.88895,1.88898,59800001.0
2006-09-27 15:16:00,1.88888,1.88926,1.88884,1.88926,34000000.0
2006-09-27 15:17:00,1.88908,1.88917,1.88886,1.88917,83600000.0
2006-09-27 15:18:00,1.88925,1.88925,1.8889,1.8891,51100000.0
2006-09-27 15:19:00,1.889,1.88909,1.88887,1.88893,66400000.0
2006-09-27 15:20:00,1.88885,1.88888,1.88829,1.88829,30099999.0
2006-09-27 15:21:00,1.88811,1.88811,1.88795,1.88811,29900000.0
2006-09-27 15:22:00,1.88811,1.88811,1.88773,1.88784,133399997.0
2006-09-27 15:23:00,1.88788,1.88799,1.88747,1.88747,51100000.0
2006-09-27 15:24:00,1.88752,1.88767,1.8875,1.88762,47600000.0
2006-09-27 15:25:00,1.88767,1.88777,1.88766,1.88772,87399999.0
2006-09-27 15:26:00,1.88772,1.88784,1.88772,1.88772,66900000.0
2006-09-27 15:27:00,1.88773,1.88773,1.88768,1.88768,70400001.0
2006-09-27 15:28:00,1.88759,1.88779,1.88737,1.8876,67600000.0
2006-09-27 15:29:00,1.88759,1.88773,1.88757,1.88773,65900000.0
2006-09-27 15:30:00,1.88764,1.8879,1.88764,1.88782,55299999.0
2006-09-27 15:31:00,1.88782,1.88782,1.88762,1.88773,72600000.0
2006-09-27 15:32:00,1.88763,1.88774,1.88763,1.88766,85200000.0
2006-09-27 15:33:00,1.88776,1.88792,1.88776,1.88779,49000000.0
2006-09-27 15:34:00,1.88798,1.88814,1.8879,1.88805,81500000.0
2006-09-27 15:35:00,1.88816,1.88821,1.88801,1.88821,62500000.0
2006-09-27 15:36:00,1.8882,1.88832,1.8882,1.88832,32500000.0
2006-09-27 15:37:00,1.88832,1.88832,1.88812,1.88812,32700000.0
2006-09-27 15:38:00,1.88803,1.88827,1.88803,1.88824,76300000.0
2006-09-27 15:39:00,1.8883,1.88847,1.8883,1.88834,46800000.0
2006-09-27 15:40:00,1.88829,1.88829,1.88819,1.88821,88799997.0
2006-09-27 15:41:00,1.88818,1.88822,1.88808,1.88822,48000000.0
2006-09-27 15:42:00,1.88822,1.88827,1.888,1.8881,138600000.0
2006-09-27 15:43:00,1.8881,1.88827,1.8881,1.88819,80200000.0
2006-09-27 15:44:00,1.88817,1.88817,1.8881,1.88811,47700000.0
2006-09-27 15:45:00,1.88809,1.88823,1.88809,1.88823,86300000.0
2006-09-27 15:46:00,1.88827,1.8883,1.88827,1.88829,36999999.0
2006-09-27 15:47:00,1.88832,1.88856,1.88832,1.88842,38000000.0
2006-09-27 15:48:00,1.8885,1.8885,1.88814,1.88814,54800000.0
2006-09-27 15:49:00,1.88809,1.88849,1.88809,1.88849,76899999.0
2006-09-27 15:50:00,1.88848,1.88851,1.88839,1.88839,40500001.0
2006-09-27 15:51:00,1.8885,1.88852,1.88843,1.8885,29500000.0
2006-09-27 15:52:00,1.88842,1.88867,1.88842,1.8885,159899998.0
2006-09-27 15:53:00,1.88848,1.88866,1.88842,1.88862,27600000.0
2006-09-27 15:54:00,1.88862,1.8887,1.88855,1.88855,67700000.0
2006-09-27 15:55:00,1.88863,1.88887,1.88851,1.88887,53800000.0
2006-09-27 15:56:00,1.8889,1.88898,1.8888,1.8889,62700000.0
2006-09-27 15:57:00,1.88887,1.88905,1.8888,1.88888,68700001.0
2006-09-27 15:58:00,1.88895,1.88905,1.88887,1.88889,56200000.0
2006-09-27 15:59:00,1.88878,1.88902,1.88869,1.889,108200000.0
2006-09-27 16:00:00,1.88865,1.88865,1.88781,1.88835,59200000.0
2006-09-27 16:01:00,1.88853,1.88855,1.88791,1.888,92300000.0
2006-09-27 16:02:00,1.88796,1.88796,1.88708,1.88741,42100000.0
2006-09-27 16:03:00,1.88763,1.88775,1.88714,1.88714,47300000.0
2006-09-27 16:04:00,1.88705,1.88712,1.88564,1.88564,136299999.0
2006-09-27 16:05:00,1.88558,1.88569,1.88539,1.88569,37700000.0
2006-09-27 16:06:00,1.8858,1.88587,1.88559,1.88565,49800000.0
2006-09-27 16:07:00,1.88582,1.88588,1.88569,1.88571,62399999.0
2006-09-27 16:08:00,1.88571,1.88582,1.88561,1.88573,69200000.0
2006-09-27 16:09:00,1.88572,1.88578,1.88536,1.88538,101299998.0
2006-09-27 16:10:00,1.88538,1.88555,1.88538,1.88555,72000000.0
2006-09-27 16:11:00,1.88563,1.88584,1.88563,1.88584,85600000.0
2006-09-27 16:12:00,1.88584,1.88607,1.88584,1.88607,76500000.0
2006-09-27 16:13:00,1.88615,1.88624,1.88611,1.88618,33700000.0
2006-09-27 16:14:00,1.88612,1.88617,1.88602,1.88603,34500000.0
2006-09-27 16:15:00,1.8861,1.88611,1.88599,1.88606,53700000.0
2006-09-27 16:16:00,1.88606,1.88622,1.88606,1.88613,35700000.0
2006-09-27 16:17:00,1.88622,1.88622,1.88601,1.8861,110399999.0
2006-09-27 16:18:00,1.88612,1.88634,1.88611,1.88634,47299999.0
2006-09-27 16:19:00,1.88672,1.88691,1.88656,1.88687,57700000.0
2006-09-27 16:20:00,1.88697,1.88697,1.88683,1.88695,109099998.0
2006-09-27 16:21:00,1.88681,1.88698,1.88647,1.88647,43000000.0
2006-09-27 16:22:00,1.88628,1.88637,1.88612,1.88618,45700000.0
2006-09-27 16:23:00,1.88589,1.88648,1.88589,1.88648,72099999.0
2006-09-27 16:24:00,1.8865,1.88657,1.8861,1.8861,80300002.0
2006-09-27 16:25:00,1.8861,1.88615,1.88603,1.88612,88200000.0
2006-09-27 16:26:00,1.8862,1.88625,1.88607,1.8861,68599999.0
2006-09-27 16:27:00,1.88594,1.88602,1.88587,1.88596,96400002.0
2006-09-27 16:28:00,1.88576,1.88576,1.8854,1.88541,58600000.0
2006-09-27 16:29:00,1.8856,1.88565,1.88532,1.88532,66400000.0
2006-09-27 16:30:00,1.88555,1.88576,1.88548,1.88554,86900000.0
2006-09-27 16:31:00,1.88557,1.88591,1.88557,1.88584,110000000.0
2006-09-27 16:32:00,1.886,1.88625,1.88583,1.88603,103500002.0
2006-09-27 16:33:00,1.88622,1.88629,1.88618,1.88625,83000000.0
2006-09-27 16:34:00,1.88645,1.88651,1.88635,1.8864,75499999.0
2006-09-27 16:35:00,1.88636,1.88649,1.88623,1.88623,50700000.0
2006-09-27 16:36:00,1.88627,1.88644,1.88627,1.88639,64200000.0
2006-09-27 16:37:00,1.88637,1.88643,1.8863,1.88643,88500002.0
2006-09-27 16:38:00,1.88637,1.88643,1.88605,1.8861,73900000.0
2006-09-27 16:39:00,1.8859,1.88602,1.88586,1.88594,66600000.0
2006-09-27 16:40:00,1.88599,1.88618,1.88593,1.88613,94100001.0
2006-09-27 16:41:00,1.88597,1.88638,1.88597,1.8861,66600001.0
2006-09-27 16:42:00,1.88612,1.88636,1.88603,1.88636,33900000.0
2006-09-27 16:43:00,1.88636,1.88655,1.88636,1.88647,45800000.0
2006-09-27 16:44:00,1.88682,1.88742,1.88682,1.88742,46900000.0
2006-09-27 16:45:00,1.88747,1.88769,1.88747,1.88757,55299999.0
2006-09-27 16:46:00,1.88766,1.88769,1.88716,1.88716,73500001.0
2006-09-27 16:47:00,1.887,1.88702,1.8866,1.8866,122000002.0
2006-09-27 16:48:00,1.88663,1.88677,1.88652,1.88677,57100000.0
2006-09-27 16:49:00,1.88698,1.88747,1.88698,1.88735,63800002.0
2006-09-27 16:50:00,1.88752,1.88757,1.88732,1.88739,68599999.0
2006-09-27 16:51:00,1.88744,1.8878,1.88744,1.8878,91400002.0
2006-09-27 16:52:00,1.88775,1.88777,1.88753,1.88757,64300001.0
2006-09-27 16:53:00,1.88751,1.88758,1.88738,1.88744,70800001.0
2006-09-27 16:54:00,1.88742,1.88748,1.88728,1.88733,66850000.0
2006-09-27 16:55:00,1.88736,1.88736,1.88723,1.88728,17400000.0
2006-09-27 16:56:00,1.88718,1.88777,1.88711,1.88767,61200001.0
2006-09-27 16:57:00,1.88775,1.88781,1.88765,1.88781,68900000.0
2006-09-27 16:58:00,1.88785,1.88805,1.88785,1.88805,85399998.0
2006-09-27 16:59:00,1.88821,1.88828,1.88807,1.88818,87799999.0
2006-09-27 17:00:00,1.8881,1.88816,1.88779,1.88779,85599998.0
2006-09-27 17:01:00,1.88775,1.88775,1.88755,1.88757,74300000.0
2006-09-27 17:02:00,1.88764,1.88786,1.88759,1.8878,92799999.0
2006-09-27 17:03:00,1.88776,1.88778,1.88768,1.8877,82300000.0
2006-09-27 17:04:00,1.88767,1.8878,1.8876,1.88767,84700000.0
2006-09-27 17:05:00,1.88753,1.88753,1.88727,1.88731,48100002.0
2006-09-27 17:06:00,1.88737,1.88749,1.88725,1.88732,91499999.0
2006-09-27 17:07:00,1.88729,1.8878,1.88729,1.8878,52200000.0
2006-09-27 17:08:00,1.88788,1.88836,1.88788,1.88828,71050001.0
2006-09-27 17:09:00,1.88839,1.88859,1.88839,1.8885,74299999.0
2006-09-27 17:10:00,1.88852,1.88854,1.8883,1.88835,84799999.0
2006-09-27 17:11:00,1.88837,1.88837,1.8881,1.88818,91599999.0
2006-09-27 17:12:00,1.88817,1.88831,1.88816,1.88831,99000000.0
2006-09-27 17:13:00,1.88826,1.88826,1.88808,1.8881,83400000.0
2006-09-27 17:14:00,1.88814,1.88814,1.88806,1.88814,38400000.0
2006-09-27 17:15:00,1.88802,1.88802,1.88745,1.88745,88100000.0
2006-09-27 17:16:00,1.88742,1.88742,1.88711,1.88715,67200000.0
2006-09-27 17:17:00,1.88683,1.88701,1.88677,1.88692,95999997.0
2006-09-27 17:18:00,1.88692,1.88705,1.88633,1.88633,84499999.0
2006-09-27 17:19:00,1.88629,1.8866,1.88629,1.88659,19200000.0
2006-09-27 17:20:00,1.88681,1.88698,1.88671,1.88696,94499997.0
2006-09-27 17:21:00,1.887,1.887,1.88689,1.88689,33000000.0
2006-09-27 17:22:00,1.88687,1.88693,1.88683,1.88688,62300001.0
2006-09-27 17:23:00,1.88676,1.88676,1.88669,1.88674,73200000.0
2006-09-27 17:24:00,1.88687,1.88687,1.88674,1.88674,45600000.0
2006-09-27 17:25:00,1.8868,1.88688,1.88675,1.8868,60399999.0
2006-09-27 17:26:00,1.88688,1.8869,1.88683,1.88689,50300000.0
2006-09-27 17:27:00,1.88696,1.88702,1.88682,1.88702,100200000.0
2006-09-27 17:28:00,1.88714,1.8873,1.88714,1.88727,68800001.0
2006-09-27 17:29:00,1.88717,1.88739,1.88716,1.88739,102399999.0
2006-09-27 17:30:00,1.88741,1.88758,1.8874,1.88743,97999998.0
2006-09-27 17:31:00,1.88728,1.88739,1.88722,1.88731,104200001.0
2006-09-27 17:32:00,1.88727,1.8873,1.88716,1.88717,15900000.0
2006-09-27 17:33:00,1.88712,1.88715,1.88692,1.88692,60500000.0
2006-09-27 17:34:00,1.88684,1.88684,1.88664,1.88664,58800000.0
2006-09-27 17:35:00,1.88657,1.88662,1.88644,1.88658,30099999.0
2006-09-27 17:36:00,1.88656,1.88656,1.88619,1.88622,49300000.0
2006-09-27 17:37:00,1.8861,1.8863,1.8861,1.88624,118199998.0
2006-09-27 17:38:00,1.88624,1.88638,1.88624,1.88636,41999999.0
2006-09-27 17:39:00,1.8864,1.8864,1.88623,1.88628,16900000.0
2006-09-27 17:40:00,1.88638,1.8865,1.88638,1.88642,51600001.0
2006-09-27 17:41:00,1.88653,1.88668,1.88648,1.88668,57199999.0
2006-09-27 17:42:00,1.88677,1.88679,1.88658,1.88672,76000000.0
2006-09-27 17:43:00,1.88677,1.88684,1.88674,1.88674,71500000.0
2006-09-27 17:44:00,1.88673,1.88681,1.88666,1.88681,87200000.0
2006-09-27 17:45:00,1.88681,1.88697,1.88681,1.88696,34400000.0
2006-09-27 17:46:00,1.88694,1.88706,1.88694,1.88706,28700000.0
2006-09-27 17:47:00,1.88696,1.88696,1.88669,1.88675,109599999.0
2006-09-27 17:48:00,1.88666,1.88687,1.88653,1.88676,62300000.0
2006-09-27 17:49:00,1.88673,1.88673,1.88662,1.88668,26400000.0
2006-09-27 17:50:00,1.88663,1.88669,1.88657,1.88664,68999999.0
2006-09-27 17:51:00,1.88668,1.88679,1.88663,1.88673,105400000.0
2006-09-27 17:52:00,1.88664,1.88664,1.88655,1.88664,54300000.0
2006-09-27 17:53:00,1.88652,1.88654,1.8865,1.88653,37900000.0
2006-09-27 17:54:00,1.88652,1.88654,1.88636,1.8864,80199999.0
2006-09-27 17:55:00,1.88635,1.88655,1.88635,1.88641,47200001.0
2006-09-27 17:56:00,1.88628,1.8864,1.88625,1.8864,8600000.0
2006-09-27 17:57:00,1.88633,1.88633,1.8862,1.8862,54599999.0
2006-09-27 17:58:00,1.88623,1.88641,1.88623,1.88631,59799999.0
2006-09-27 17:59:00,1.88625,1.88626,1.88616,1.88619,53200001.0
2006-09-27 18:00:00,1.88626,1.88631,1.88618,1.88618,78899999.0
2006-09-27 18:01:00,1.88627,1.88698,1.88626,1.88698,960099995.0
2006-09-27 18:02:00,1.88709,1.8873,1.88707,1.8873,1075449995.0
2006-09-27 18:03:00,1.88727,1.88751,1.88725,1.88744,1298399999.0
2006-09-27 18:04:00,1.88751,1.88755,1.88731,1.88731,946800000.0
2006-09-27 18:05:00,1.88728,1.88741,1.88726,1.8873,1072199997.0
2006-09-27 18:06:00,1.8873,1.88738,1.88724,1.88727,917970001.0
2006-09-27 18:07:00,1.88726,1.88732,1.88713,1.88732,1192199994.0
2006-09-27 18:08:00,1.8874,1.8877,1.8874,1.88768,1160800004.0
2006-09-27 18:09:00,1.88774,1.88811,1.88764,1.88803,418700002.0
2006-09-27 18:10:00,1.88797,1.88797,1.88755,1.88781,772549996.0
2006-09-27 18:11:00,1.88787,1.88839,1.88787,1.88839,727800000.0
2006-09-27 18:12:00,1.88843,1.88843,1.8881,1.8881,662300000.0
2006-09-27 18:13:00,1.88805,1.88812,1.8878,1.8878,563000001.0
2006-09-27 18:14:00,1.88778,1.8879,1.88775,1.88787,753699998.0
2006-09-27 18:15:00,1.88802,1.88802,1.88778,1.88778,805099996.0
2006-09-27 18:16:00,1.88775,1.88782,1.8875,1.88782,792499997.0
2006-09-27 18:17:00,1.88795,1.888,1.88781,1.88782,466400004.0
2006-09-27 18:18:00,1.88772,1.88772,1.88743,1.88743,669700000.0
2006-09-27 18:19:00,1.88749,1.8879,1.88749,1.88776,430699999.0
2006-09-27 18:20:00,1.88776,1.88785,1.88751,1.88751,512920004.0
2006-09-27 18:21:00,1.88755,1.88772,1.88743,1.88756,720699995.0
2006-09-27 18:22:00,1.88763,1.88763,1.88747,1.8875,598900000.0
2006-09-27 18:23:00,1.8875,1.88755,1.88745,1.88755,935199999.0
2006-09-27 18:24:00,1.88752,1.88752,1.88732,1.88748,955000000.0
2006-09-27 18:25:00,1.88745,1.8876,1.88741,1.8876,615299999.0
2006-09-27 18:26:00,1.88764,1.88773,1.88756,1.88772,529900001.0
2006-09-27 18:27:00,1.88774,1.88774,1.88754,1.88757,626849998.0
2006-09-27 18:28:00,1.88757,1.88772,1.88745,1.88772,407899999.0
2006-09-27 18:29:00,1.88773,1.88784,1.88769,1.88784,655596995.0
2006-09-27 18:30:00,1.88793,1.88793,1.88771,1.88771,709146993.0
2006-09-27 18:31:00,1.88773,1.88781,1.88769,1.88778,442599999.0
2006-09-27 18:32:00,1.88788,1.88792,1.8878,1.88782,323700001.0
2006-09-27 18:33:00,1.88779,1.88792,1.88772,1.88772,782799998.0
2006-09-27 18:34:00,1.88768,1.88779,1.88759,1.88759,580999999.0
2006-09-27 18:35:00,1.88755,1.88772,1.88752,1.88772,398299999.0
2006-09-27 18:36:00,1.88777,1.88783,1.88774,1.88783,80300000.0
2006-09-27 18:37:00,1.88785,1.88787,1.88773,1.88773,119900001.0
2006-09-27 18:38:00,1.88774,1.88774,1.88758,1.88774,152999999.0
2006-09-27 18:39:00,1.88773,1.88799,1.88773,1.88791,235899999.0
2006-09-27 18:40:00,1.88798,1.88814,1.88794,1.88794,419599997.0
2006-09-27 18:41:00,1.888,1.88814,1.88798,1.88805,221600002.0
2006-09-27 18:42:00,1.88803,1.88811,1.88787,1.88792,127800000.0
2006-09-27 18:43:00,1.88797,1.88797,1.8879,1.88792,142299999.0
2006-09-27 18:44:00,1.88782,1.88791,1.88768,1.88784,516599996.0
2006-09-27 18:45:00,1.88779,1.8879,1.88776,1.8878,189300000.0
2006-09-27 18:46:00,1.8877,1.88774,1.8876,1.88766,137500001.0
2006-09-27 18:47:00,1.88751,1.88767,1.88751,1.88767,186499999.0
2006-09-27 18:48:00,1.88766,1.88781,1.88766,1.8877,353600003.0
2006-09-27 18:49:00,1.88772,1.88788,1.88772,1.88787,47299999.0
2006-09-27 18:50:00,1.88782,1.88791,1.88779,1.88783,195800000.0
2006-09-27 18:51:00,1.88793,1.8881,1.88792,1.88803,423899999.0
2006-09-27 18:52:00,1.88805,1.88815,1.88786,1.88805,506020005.0
2006-09-27 18:53:00,1.88812,1.88822,1.88801,1.8882,386500001.0
2006-09-27 18:54:00,1.88827,1.88831,1.88804,1.88809,228799997.0
2006-09-27 18:55:00,1.8881,1.88818,1.88804,1.88818,646200002.0
2006-09-27 18:56:00,1.88828,1.88829,1.88816,1.88826,226000000.0
2006-09-27 18:57:00,1.88823,1.88833,1.88815,1.88833,352299997.0
2006-09-27 18:58:00,1.88827,1.88827,1.88795,1.88807,631299999.0
2006-09-27 18:59:00,1.88803,1.88825,1.88803,1.88825,483699999.0
2006-09-27 19:00:00,1.8883,1.88841,1.88825,1.88832,334199999.0
2006-09-27 19:01:00,1.88838,1.88848,1.88838,1.88848,52900000.0
2006-09-27 19:02:00,1.8885,1.88861,1.88839,1.88839,310100002.0
2006-09-27 19:03:00,1.8883,1.8883,1.8879,1.8879,568099998.0
2006-09-27 19:04:00,1.88793,1.88793,1.88774,1.88785,212450000.0
2006-09-27 19:05:00,1.88785,1.88785,1.8878,1.88785,150599998.0
2006-09-27 19:06:00,1.88791,1.88791,1.88763,1.8879,599500003.0
2006-09-27 19:07:00,1.88798,1.88812,1.88795,1.88812,408799999.0
2006-09-27 19:08:00,1.88809,1.88819,1.88803,1.88808,444099996.0
2006-09-27 19:09:00,1.88808,1.88821,1.88805,1.88821,296500000.0
2006-09-27 19:10:00,1.8881,1.8881,1.88792,1.88797,368699996.0
2006-09-27 19:11:00,1.88803,1.88821,1.88803,1.88821,117799999.0
2006-09-27 19:12:00,1.88833,1.88842,1.88831,1.88838,275199994.0
2006-09-27 19:13:00,1.88844,1.88845,1.8883,1.88843,532599997.0
2006-09-27 19:14:00,1.8884,1.88862,1.8884,1.88853,219100001.0
2006-09-27 19:15:00,1.88853,1.88853,1.88837,1.8884,352200001.0
2006-09-27 19:16:00,1.88842,1.88848,1.8884,1.8884,122800000.0
2006-09-27 19:17:00,1.88838,1.88838,1.88793,1.88807,172699998.0
2006-09-27 19:18:00,1.88812,1.88812,1.88792,1.88796,319000002.0
2006-09-27 19:19:00,1.88795,1.88795,1.88785,1.88787,316200000.0
2006-09-27 19:20:00,1.88796,1.88799,1.88783,1.88783,329899999.0
2006-09-27 19:21:00,1.88781,1.88789,1.8878,1.88781,311599998.0
2006-09-27 19:22:00,1.8878,1.88783,1.88768,1.88771,329099999.0
2006-09-27 19:23:00,1.88768,1.88781,1.88765,1.88781,380500001.0
2006-09-27 19:24:00,1.88785,1.88791,1.88777,1.88791,197400001.0
2006-09-27 19:25:00,1.88795,1.88795,1.8879,1.88795,107699999.0
2006-09-27 19:26:00,1.88795,1.88799,1.88785,1.88793,298499998.0
2006-09-27 19:27:00,1.88801,1.88815,1.88799,1.88805,574999994.0
2006-09-27 19:28:00,1.88806,1.88823,1.88802,1.88817,372000000.0
2006-09-27 19:29:00,1.88805,1.88821,1.88803,1.88803,242350001.0
2006-09-27 19:30:00,1.88795,1.88809,1.88795,1.88807,538399997.0
2006-09-27 19:31:00,1.8881,1.88815,1.88805,1.88815,287599999.0
2006-09-27 19:32:00,1.88815,1.88817,1.88803,1.88808,276800000.0
2006-09-27 19:33:00,1.88811,1.88818,1.88806,1.88815,301899999.0
2006-09-27 19:34:00,1.88818,1.88823,1.8881,1.88819,131799999.0
2006-09-27 19:35:00,1.88817,1.88817,1.88802,1.88813,381250002.0
2006-09-27 19:36:00,1.88813,1.88813,1.88797,1.888,380500001.0
2006-09-27 19:37:00,1.88795,1.88805,1.88792,1.888,299599999.0
2006-09-27 19:38:00,1.88802,1.8881,1.88802,1.88802,61799998.0
2006-09-27 19:39:00,1.88801,1.88809,1.88797,1.88797,123900001.0
2006-09-27 19:40:00,1.88794,1.88801,1.8879,1.8879,358200002.0
2006-09-27 19:41:00,1.88791,1.88804,1.88791,1.88799,355899999.0
2006-09-27 19:42:00,1.88799,1.88804,1.88792,1.88797,250200000.0
2006-09-27 19:43:00,1.888,1.88817,1.88799,1.88802,88099999.0
2006-09-27 19:44:00,1.888,1.888,1.88785,1.88785,369800001.0
2006-09-27 19:45:00,1.88792,1.88802,1.88788,1.88795,136300002.0
2006-09-27 19:46:00,1.88795,1.88798,1.88784,1.88798,266999999.0
2006-09-27 19:47:00,1.888,1.88802,1.88797,1.888,68000000.0
2006-09-27 19:48:00,1.888,1.88803,1.88791,1.88793,189000000.0
2006-09-27 19:49:00,1.88797,1.88803,1.88793,1.88803,301999998.0
2006-09-27 19:50:00,1.88805,1.88805,1.88797,1.888,297499999.0
2006-09-27 19:51:00,1.888,1.88805,1.88793,1.88798,310100001.0
2006-09-27 19:52:00,1.88797,1.88803,1.88792,1.88792,168400000.0
2006-09-27 19:53:00,1.88797,1.88799,1.88787,1.88794,94100000.0
2006-09-27 19:54:00,1.8879,1.8879,1.88769,1.88778,241000001.0
2006-09-27 19:55:00,1.88783,1.88788,1.88776,1.88788,163899998.0
2006-09-27 19:56:00,1.8879,1.88813,1.88785,1.88813,275799996.0
2006-09-27 19:57:00,1.88814,1.88826,1.88812,1.88812,402199999.0
2006-09-27 19:58:00,1.88809,1.88817,1.888,1.88802,369300001.0
2006-09-27 19:59:00,1.88797,1.88811,1.88797,1.88803,285599999.0
2006-09-27 20:00:00,1.88798,1.88804,1.88789,1.88789,147200000.0
2006-09-27 20:01:00,1.8879,1.88812,1.8879,1.88812,199499996.0
2006-09-27 20:02:00,1.88813,1.88813,1.88795,1.88808,174146995.0
2006-09-27 20:03:00,1.88803,1.88819,1.88803,1.8881,100600001.0
2006-09-27 20:04:00,1.88812,1.88819,1.88809,1.8881,158299998.0
2006-09-27 20:05:00,1.88805,1.8881,1.88801,1.8881,141200000.0
2006-09-27 20:06:00,1.8881,1.88811,1.888,1.88802,229000002.0
2006-09-27 20:07:00,1.888,1.88805,1.88797,1.888,120899999.0
2006-09-27 20:08:00,1.88807,1.88823,1.88802,1.88807,321000001.0
2006-09-27 20:09:00,1.88797,1.88817,1.88797,1.8881,154100002.0
2006-09-27 20:10:00,1.88808,1.88811,1.88799,1.88799,101400000.0
2006-09-27 20:11:00,1.88804,1.88804,1.88796,1.88804,80100000.0
2006-09-27 20:12:00,1.88802,1.88815,1.88796,1.88808,397800000.0
2006-09-27 20:13:00,1.88809,1.88822,1.88809,1.88814,197299998.0
2006-09-27 20:14:00,1.88819,1.88823,1.88809,1.88812,142000000.0
2006-09-27 20:15:00,1.88802,1.88812,1.88796,1.8881,313500000.0
2006-09-27 20:16:00,1.88807,1.88815,1.88807,1.88815,176700000.0
2006-09-27 20:17:00,1.88815,1.88815,1.88808,1.88809,31400000.0
2006-09-27 20:18:00,1.8881,1.88823,1.8881,1.8881,116199999.0
2006-09-27 20:19:00,1.88815,1.88831,1.88814,1.88831,137699998.0
2006-09-27 20:20:00,1.88833,1.88861,1.8883,1.88848,290199999.0
2006-09-27 20:21:00,1.88856,1.88856,1.88835,1.8884,184399999.0
2006-09-27 20:22:00,1.88839,1.88841,1.8883,1.8884,157299998.0
2006-09-27 20:23:00,1.88839,1.88847,1.88832,1.88838,331846994.0
2006-09-27 20:24:00,1.88835,1.88845,1.88825,1.88845,88900000.0
2006-09-27 20:25:00,1.88845,1.88845,1.88826,1.88831,377900000.0
2006-09-27 20:26:00,1.88832,1.88852,1.88832,1.88838,501250002.0
2006-09-27 20:27:00,1.88847,1.88857,1.88845,1.88848,243100003.0
2006-09-27 20:28:00,1.8885,1.8885,1.88836,1.8884,310699998.0
2006-09-27 20:29:00,1.88838,1.88847,1.88837,1.88838,143000001.0
2006-09-27 20:30:00,1.88842,1.8885,1.88827,1.88827,892100009.0
2006-09-27 20:31:00,1.88817,1.88825,1.88817,1.8882,603100000.0
2006-09-27 20:32:00,1.8882,1.88829,1.88811,1.88818,680099994.0
2006-09-27 20:33:00,1.88818,1.8883,1.88808,1.8881,297049998.0
2006-09-27 20:34:00,1.88817,1.88824,1.88817,1.8882,152000000.0
2006-09-27 20:35:00,1.88822,1.88833,1.88805,1.88805,94200000.0
2006-09-27 20:36:00,1.88804,1.88831,1.88794,1.88831,167200000.0
2006-09-27 20:37:00,1.8883,1.88844,1.88823,1.88828,194500002.0
2006-09-27 20:38:00,1.88826,1.88834,1.88813,1.88821,235699997.0
2006-09-27 20:39:00,1.88825,1.88831,1.88811,1.88821,178400000.0
2006-09-27 20:40:00,1.88821,1.88845,1.88821,1.88845,208000000.0
2006-09-27 20:41:00,1.8885,1.88875,1.8885,1.88862,214100001.0
2006-09-27 20:42:00,1.88862,1.88865,1.88835,1.88835,80700001.0
2006-09-27 20:43:00,1.88849,1.88853,1.88838,1.88849,253500001.0
2006-09-27 20:44:00,1.8885,1.88859,1.88845,1.88855,319900000.0
2006-09-27 20:45:00,1.88863,1.88863,1.88843,1.88855,91800001.0
2006-09-27 20:46:00,1.88857,1.88873,1.88851,1.88873,182949998.0
2006-09-27 20:47:00,1.88872,1.88882,1.88865,1.88882,367600001.0
2006-09-27 20:48:00,1.88885,1.88908,1.88885,1.88905,113500001.0
2006-09-27 20:49:00,1.88904,1.88907,1.8889,1.88903,117800000.0
2006-09-27 20:50:00,1.88894,1.88909,1.88893,1.88905,289300000.0
2006-09-27 20:51:00,1.88902,1.88902,1.88887,1.88898,395400000.0
2006-09-27 20:52:00,1.88899,1.88903,1.88892,1.88893,206999999.0
2006-09-27 20:53:00,1.88893,1.88902,1.88884,1.88895,590699997.0
2006-09-27 20:54:00,1.88895,1.88901,1.88886,1.88888,400869997.0
2006-09-27 20:55:00,1.88892,1.88906,1.88886,1.88906,397900000.0
2006-09-27 20:56:00,1.8891,1.88915,1.88907,1.88907,462100001.0
2006-09-27 20:57:00,1.88905,1.88908,1.88884,1.88885,541199998.0
2006-09-27 20:58:00,1.88884,1.88888,1.88869,1.88874,202300000.0
2006-09-27 20:59:00,1.88871,1.8889,1.88871,1.88879,624400003.0
2006-09-27 21:00:00,1.88881,1.88897,1.88869,1.88869,420000000.0
2006-09-27 21:01:00,1.88858,1.8887,1.88856,1.8886,365799998.0
2006-09-27 21:02:00,1.88859,1.88863,1.88843,1.88863,207199998.0
2006-09-27 21:03:00,1.88859,1.8886,1.88853,1.88858,107000000.0
2006-09-27 21:04:00,1.88856,1.88858,1.88843,1.88853,169100001.0
2006-09-27 21:05:00,1.8885,1.88852,1.88844,1.88852,232600000.0
2006-09-27 21:06:00,1.88849,1.88859,1.88849,1.88858,187599999.0
2006-09-27 21:07:00,1.88858,1.88858,1.88845,1.88849,89200000.0
2006-09-27 21:08:00,1.88845,1.88845,1.88842,1.88842,59100001.0
2006-09-27 21:09:00,1.88833,1.88846,1.88832,1.88833,109299998.0
2006-09-27 21:10:00,1.88836,1.88843,1.88836,1.88843,136500002.0
2006-09-27 21:11:00,1.88838,1.88841,1.88827,1.88827,127500002.0
2006-09-27 21:12:00,1.88826,1.88833,1.88824,1.88833,132599998.0
2006-09-27 21:13:00,1.8883,1.88833,1.88819,1.88819,265799995.0
2006-09-27 21:14:00,1.8882,1.8883,1.88815,1.8882,375900001.0
2006-09-27 21:15:00,1.88827,1.88848,1.8882,1.88848,232500002.0
2006-09-27 21:16:00,1.88858,1.88863,1.88852,1.88852,76000000.0
2006-09-27 21:17:00,1.88842,1.88851,1.88836,1.88851,180099999.0
2006-09-27 21:18:00,1.88851,1.88852,1.88847,1.88849,38600000.0
2006-09-27 21:19:00,1.88857,1.88873,1.88857,1.88873,103500000.0
2006-09-27 21:20:00,1.88873,1.88873,1.88856,1.8887,173100001.0
2006-09-27 21:21:00,1.88868,1.88868,1.8885,1.8886,152900001.0
2006-09-27 21:22:00,1.88874,1.88874,1.88865,1.88868,243899999.0
2006-09-27 21:23:00,1.88869,1.88869,1.88847,1.88863,40800000.0
2006-09-27 21:24:00,1.88859,1.88859,1.8885,1.8885,195400002.0
2006-09-27 21:25:00,1.8886,1.88862,1.88847,1.88856,163999997.0
2006-09-27 21:26:00,1.88851,1.88859,1.8885,1.88852,47400000.0
2006-09-27 21:27:00,1.88848,1.88853,1.88841,1.88841,113699999.0
2006-09-27 21:28:00,1.8884,1.88845,1.88835,1.88845,212299998.0
2006-09-27 21:29:00,1.88843,1.88843,1.88834,1.88841,23400000.0
2006-09-27 21:30:00,1.88843,1.88843,1.88834,1.88834,73000000.0
2006-09-27 21:31:00,1.88843,1.88843,1.88836,1.88843,71300000.0
2006-09-27 21:32:00,1.88847,1.88855,1.88839,1.88847,212500001.0
2006-09-27 21:33:00,1.88848,1.8886,1.88843,1.8886,234299998.0
2006-09-27 21:34:00,1.88865,1.88865,1.88846,1.88846,178599999.0
2006-09-27 21:35:00,1.88852,1.88858,1.88852,1.88854,53700000.0
2006-09-27 21:36:00,1.88856,1.88858,1.8884,1.88846,102800000.0
2006-09-27 21:37:00,1.88847,1.88856,1.88842,1.88853,177799998.0
2006-09-27 21:38:00,1.88851,1.88855,1.88846,1.88849,140200001.0
2006-09-27 21:39:00,1.88852,1.88853,1.88849,1.88853,95900000.0
2006-09-27 21:40:00,1.88852,1.88856,1.88845,1.88849,162499999.0
2006-09-27 21:41:00,1.8885,1.88852,1.88841,1.88851,142299998.0
2006-09-27 21:42:00,1.88852,1.88856,1.88843,1.88856,125799998.0
2006-09-27 21:43:00,1.88853,1.88863,1.8885,1.88863,56400000.0
2006-09-27 21:44:00,1.88864,1.88873,1.88858,1.88872,109100000.0
2006-09-27 21:45:00,1.88865,1.88872,1.88858,1.88866,54500000.0
2006-09-27 21:46:00,1.88865,1.88868,1.88865,1.88865,129499999.0
2006-09-27 21:47:00,1.88853,1.88865,1.88848,1.88865,133599998.0
2006-09-27 21:48:00,1.88862,1.88866,1.88857,1.8886,117900000.0
2006-09-27 21:49:00,1.88853,1.88856,1.88847,1.88856,77100001.0
2006-09-27 21:50:00,1.8886,1.88863,1.8886,1.88863,49600001.0
2006-09-27 21:51:00,1.88863,1.88863,1.88856,1.88856,94399999.0
2006-09-27 21:52:00,1.8886,1.88866,1.88856,1.88857,49000000.0
2006-09-27 21:53:00,1.88855,1.88855,1.8885,1.8885,36000000.0
2006-09-27 21:54:00,1.88855,1.88855,1.88845,1.88845,140200000.0
2006-09-27 21:55:00,1.88847,1.88855,1.8884,1.88848,265799999.0
2006-09-27 21:56:00,1.88847,1.88851,1.88837,1.88837,53000000.0
2006-09-27 21:57:00,1.88854,1.88854,1.88846,1.88848,92499999.0
2006-09-27 21:58:00,1.88847,1.88847,1.8884,1.88847,91299999.0
2006-09-27 21:59:00,1.88849,1.88866,1.88845,1.88853,366200000.0
2006-09-27 22:00:00,1.88859,1.88864,1.88838,1.88843,154200001.0
2006-09-27 22:01:00,1.88838,1.88862,1.88837,1.88858,84399999.0
2006-09-27 22:02:00,1.88855,1.88894,1.88855,1.88891,162999999.0
2006-09-27 22:03:00,1.88889,1.88894,1.88883,1.88883,124499999.0
2006-09-27 22:04:00,1.8888,1.88896,1.8888,1.88883,341299998.0
2006-09-27 22:05:00,1.8888,1.88894,1.88875,1.88875,152200001.0
2006-09-27 22:06:00,1.88873,1.88884,1.88873,1.88882,37500000.0
2006-09-27 22:07:00,1.88887,1.88891,1.88883,1.88889,42200000.0
2006-09-27 22:08:00,1.8889,1.8889,1.88888,1.88888,76100000.0
2006-09-27 22:09:00,1.8889,1.8889,1.8889,1.8889,4200000.0
2006-09-27 22:10:00,1.88888,1.8889,1.88885,1.8889,19100000.0
2006-09-27 22:11:00,1.88875,1.88875,1.8884,1.88859,65700001.0
2006-09-27 22:12:00,1.88863,1.88868,1.88852,1.88858,172000001.0
2006-09-27 22:13:00,1.88859,1.88863,1.88858,1.8886,102499999.0
2006-09-27 22:14:00,1.88865,1.88885,1.88865,1.88885,14700000.0
2006-09-27 22:15:00,1.88896,1.88896,1.88867,1.88885,189500000.0
2006-09-27 22:16:00,1.88897,1.88908,1.88896,1.88901,313999996.0
2006-09-27 22:17:00,1.88903,1.88908,1.88897,1.88908,32400000.0
2006-09-27 22:18:00,1.88903,1.88903,1.88884,1.88892,105600001.0
2006-09-27 22:19:00,1.88893,1.88898,1.8889,1.88898,61099999.0
2006-09-27 22:20:00,1.889,1.88903,1.88893,1.88895,132900002.0
2006-09-27 22:21:00,1.88898,1.88898,1.88885,1.88886,88000000.0
2006-09-27 22:22:00,1.88896,1.88907,1.88883,1.88884,117200000.0
2006-09-27 22:23:00,1.88888,1.88903,1.88886,1.88888,158200001.0
2006-09-27 22:24:00,1.8889,1.889,1.88888,1.88895,88900000.0
2006-09-27 22:25:00,1.88898,1.889,1.88895,1.88898,131000003.0
2006-09-27 22:26:00,1.889,1.889,1.88896,1.88897,26100000.0
2006-09-27 22:27:00,1.88888,1.88894,1.88878,1.88891,64500000.0
2006-09-27 22:28:00,1.88898,1.88903,1.88885,1.88885,68000001.0
2006-09-27 22:29:00,1.88882,1.88902,1.88882,1.88893,254500003.0
2006-09-27 22:30:00,1.88891,1.88891,1.88877,1.88884,89070001.0
2006-09-27 22:31:00,1.88885,1.88885,1.88883,1.88885,48200000.0
2006-09-27 22:32:00,1.88884,1.88887,1.88878,1.88878,288599999.0
2006-09-27 22:33:00,1.88876,1.88886,1.88876,1.88882,112100000.0
2006-09-27 22:34:00,1.88883,1.88885,1.88871,1.88878,134600000.0
2006-09-27 22:35:00,1.88885,1.88895,1.88885,1.88895,64300000.0
2006-09-27 22:36:00,1.88892,1.88892,1.88875,1.88875,70600001.0
2006-09-27 22:37:00,1.88883,1.88883,1.88872,1.88879,132100002.0
2006-09-27 22:38:00,1.88876,1.8889,1.88876,1.8889,70600001.0
2006-09-27 22:39:00,1.8889,1.8889,1.8889,1.8889,76399998.0
2006-09-27 22:40:00,1.88888,1.88888,1.88882,1.88888,119499999.0
2006-09-27 22:41:00,1.88892,1.88903,1.88892,1.88899,95200001.0
2006-09-27 22:42:00,1.88887,1.88893,1.88879,1.88893,33700000.0
2006-09-27 22:43:00,1.88883,1.88883,1.88865,1.88874,80000000.0
2006-09-27 22:44:00,1.8888,1.88885,1.88877,1.88883,137200000.0
2006-09-27 22:45:00,1.88884,1.88893,1.88883,1.88893,64800000.0
2006-09-27 22:46:00,1.88892,1.88895,1.88887,1.88893,51100000.0
2006-09-27 22:47:00,1.8889,1.88897,1.8889,1.88897,33200000.0
2006-09-27 22:48:00,1.88901,1.88908,1.88885,1.88885,25500000.0
2006-09-27 22:49:00,1.8888,1.88882,1.88875,1.88882,62600000.0
2006-09-27 22:50:00,1.88883,1.88894,1.88878,1.8889,51400000.0
2006-09-27 22:51:00,1.88882,1.88884,1.88864,1.88884,40300000.0
2006-09-27 22:52:00,1.88887,1.88887,1.88867,1.88867,30700000.0
2006-09-27 22:53:00,1.8888,1.88883,1.88849,1.88883,75500000.0
2006-09-27 22:54:00,1.88882,1.88882,1.88875,1.88875,67199998.0
2006-09-27 22:55:00,1.88877,1.8889,1.88877,1.88882,25800000.0
2006-09-27 22:56:00,1.8886,1.88872,1.88849,1.8886,59000000.0
2006-09-27 22:57:00,1.88877,1.889,1.88877,1.88896,67700000.0
2006-09-27 22:58:00,1.8888,1.88895,1.8888,1.88893,97099999.0
2006-09-27 22:59:00,1.88903,1.88909,1.88898,1.88905,105400000.0
2006-09-27 23:00:00,1.88881,1.88881,1.88853,1.88868,56399999.0
2006-09-27 23:01:00,1.88895,1.88895,1.88884,1.88885,25800000.0
2006-09-27 23:02:00,1.88876,1.88879,1.88876,1.88879,16300000.0
2006-09-27 23:03:00,1.88879,1.88879,1.88876,1.88876,31100000.0
2006-09-27 23:04:00,1.8888,1.88885,1.88872,1.88883,71499998.0
2006-09-27 23:05:00,1.889,1.889,1.88885,1.8889,56600000.0
2006-09-27 23:06:00,1.88881,1.88894,1.88867,1.88887,54000001.0
2006-09-27 23:07:00,1.88876,1.88885,1.88876,1.88885,60699999.0
2006-09-27 23:08:00,1.88882,1.88882,1.88869,1.88869,43550001.0
2006-09-27 23:09:00,1.88877,1.88895,1.88877,1.88884,30550000.0
2006-09-27 23:10:00,1.88876,1.88879,1.88876,1.88879,13900000.0
2006-09-27 23:11:00,1.88874,1.88875,1.88858,1.88861,79499999.0
2006-09-27 23:12:00,1.88892,1.88897,1.88873,1.88882,51600000.0
2006-09-27 23:13:00,1.8887,1.889,1.88869,1.889,62799999.0
2006-09-27 23:14:00,1.889,1.8892,1.88892,1.8892,108900001.0
2006-09-27 23:15:00,1.88904,1.88914,1.88903,1.88912,60200000.0
2006-09-27 23:16:00,1.8889,1.88906,1.88885,1.88899,47000000.0
2006-09-27 23:17:00,1.88913,1.8892,1.88901,1.8892,44800000.0
2006-09-27 23:18:00,1.88823,1.88901,1.88823,1.88889,64399999.0
2006-09-27 23:19:00,1.88886,1.88911,1.8888,1.88885,67700000.0
2006-09-27 23:20:00,1.88917,1.88917,1.88887,1.88889,31800000.0
2006-09-27 23:21:00,1.8889,1.88902,1.88889,1.88902,105999999.0
2006-09-27 23:22:00,1.88898,1.88905,1.88897,1.88905,55199998.0
2006-09-27 23:23:00,1.88898,1.88905,1.88895,1.88905,42700000.0
2006-09-27 23:24:00,1.88903,1.88903,1.88892,1.88897,47100000.0
2006-09-27 23:25:00,1.8889,1.8889,1.8889,1.8889,1000000.0
2006-09-27 23:26:00,1.88888,1.8889,1.88888,1.8889,10900000.0
2006-09-27 23:27:00,1.88884,1.88884,1.88845,1.88845,81099998.0
2006-09-27 23:28:00,1.8888,1.8889,1.88868,1.88868,84799999.0
2006-09-27 23:29:00,1.88875,1.88875,1.8887,1.88872,45100000.0
2006-09-27 23:30:00,1.88872,1.88877,1.8887,1.88877,14800000.0
2006-09-27 23:31:00,1.88865,1.88875,1.88863,1.88863,44800000.0
2006-09-27 23:32:00,1.88859,1.88884,1.88854,1.88873,52499999.0
2006-09-27 23:33:00,1.8887,1.8887,1.8887,1.8887,800000.0
2006-09-27 23:34:00,1.88868,1.8887,1.88861,1.88861,49600000.0
2006-09-27 23:35:00,1.88877,1.88884,1.8886,1.88873,120000000.0
2006-09-27 23:36:00,1.88865,1.88865,1.88865,1.88865,9100000.0
2006-09-27 23:37:00,1.88868,1.88872,1.88868,1.88872,3300000.0
2006-09-27 23:38:00,1.88865,1.88875,1.88865,1.88875,40100000.0
2006-09-27 23:39:00,1.88875,1.88875,1.88875,1.88875,300000.0
2006-09-27 23:40:00,1.88872,1.88885,1.8886,1.88861,102600003.0
2006-09-27 23:41:00,1.88868,1.88868,1.88868,1.88868,5200000.0
2006-09-27 23:42:00,1.88873,1.88881,1.8887,1.88876,24200000.0
2006-09-27 23:43:00,1.88873,1.88884,1.8887,1.88878,60200000.0
2006-09-27 23:44:00,1.8887,1.8887,1.8887,1.8887,9200000.0
2006-09-27 23:45:00,1.88873,1.88881,1.88864,1.88879,22400001.0
2006-09-27 23:46:00,1.88878,1.88879,1.88877,1.88879,22700000.0
2006-09-27 23:47:00,1.88887,1.88887,1.88851,1.88854,55900001.0
2006-09-27 23:48:00,1.88853,1.88881,1.8885,1.88866,89700001.0
2006-09-27 23:49:00,1.8889,1.8889,1.88857,1.88857,109400004.0
2006-09-27 23:50:00,1.88878,1.8888,1.88874,1.88877,59999999.0
2006-09-27 23:51:00,1.88875,1.88879,1.88848,1.88862,65000000.0
2006-09-27 23:52:00,1.88875,1.8888,1.88855,1.88872,39500000.0
2006-09-27 23:53:00,1.88877,1.88877,1.88872,1.88872,23100000.0
2006-09-27 23:54:00,1.88878,1.88878,1.88872,1.88872,15200000.0
2006-09-27 23:55:00,1.88863,1.88884,1.88849,1.8886,87199999.0
2006-09-27 23:56:00,1.8888,1.88885,1.8888,1.88885,24600000.0
2006-09-27 23:57:00,1.88875,1.88886,1.88843,1.88843,28300000.0
2006-09-27 23:58:00,1.88879,1.88879,1.88855,1.88855,13900000.0
2006-09-27 23:59:00,1.88862,1.88878,1.88862,1.88878,25400000.0
2006-09-28 00:00:00,1.88891,1.88897,1.88891,1.88897,1800000.0
2006-09-28 00:01:00,1.88893,1.88893,1.88877,1.88886,95800002.0
2006-09-28 00:02:00,1.88884,1.88886,1.88884,1.88886,62499998.0
2006-09-28 00:03:00,1.8889,1.88896,1.88883,1.88892,71399998.0
2006-09-28 00:04:00,1.88882,1.88888,1.88882,1.88888,5000000.0
2006-09-28 00:05:00,1.88892,1.88901,1.88892,1.88901,33300000.0
2006-09-28 00:06:00,1.88897,1.88903,1.88882,1.88883,89800001.0
2006-09-28 00:07:00,1.88895,1.88905,1.88895,1.889,46900000.0
2006-09-28 00:08:00,1.88907,1.88907,1.88898,1.88898,3300000.0
2006-09-28 00:09:00,1.889,1.88905,1.889,1.889,39300000.0
2006-09-28 00:10:00,1.88899,1.88899,1.88899,1.88899,8400000.0
2006-09-28 00:11:00,1.88893,1.88893,1.88879,1.8888,44299999.0
2006-09-28 00:12:00,1.88887,1.88894,1.88882,1.88882,54600000.0
2006-09-28 00:13:00,1.88875,1.88901,1.88875,1.88898,75200000.0
2006-09-28 00:14:00,1.88897,1.88897,1.88875,1.88875,56200000.0
2006-09-28 00:15:00,1.88863,1.88863,1.88857,1.88857,25100000.0
2006-09-28 00:16:00,1.88848,1.88864,1.8884,1.88855,65400000.0
2006-09-28 00:17:00,1.88845,1.88845,1.88837,1.88837,50100000.0
2006-09-28 00:18:00,1.88845,1.88845,1.88845,1.88845,1100000.0
2006-09-28 00:19:00,1.88845,1.88845,1.88835,1.8884,52699998.0
2006-09-28 00:20:00,1.88843,1.88843,1.88834,1.88841,58800000.0
2006-09-28 00:21:00,1.88843,1.88843,1.88834,1.88837,38600000.0
2006-09-28 00:22:00,1.88828,1.88864,1.88812,1.88851,51600000.0
2006-09-28 00:23:00,1.88845,1.88845,1.88832,1.88837,36400000.0
2006-09-28 00:24:00,1.88863,1.88864,1.88828,1.88864,55000000.0
2006-09-28 00:25:00,1.8882,1.88836,1.8882,1.88827,37000000.0
2006-09-28 00:26:00,1.88843,1.88853,1.88843,1.88849,71600000.0
2006-09-28 00:27:00,1.8884,1.88853,1.8884,1.88844,61200000.0
2006-09-28 00:28:00,1.88847,1.88848,1.88838,1.88846,70600000.0
2006-09-28 00:29:00,1.88845,1.88856,1.88845,1.88849,81700002.0
2006-09-28 00:30:00,1.88842,1.88842,1.88838,1.88838,7400000.0
2006-09-28 00:31:00,1.88836,1.88839,1.88836,1.88839,42100000.0
2006-09-28 00:32:00,1.88834,1.88841,1.88834,1.88841,21100000.0
2006-09-28 00:33:00,1.88836,1.88837,1.88833,1.88835,46800000.0
2006-09-28 00:34:00,1.88842,1.88845,1.88842,1.88845,4200000.0
2006-09-28 00:35:00,1.88849,1.8885,1.88845,1.88848,116000000.0
2006-09-28 00:36:00,1.88846,1.88855,1.88844,1.88855,69699998.0
2006-09-28 00:37:00,1.88849,1.8885,1.8884,1.88842,39700000.0
2006-09-28 00:38:00,1.88852,1.88852,1.88838,1.88847,51600000.0
2006-09-28 00:39:00,1.88853,1.88853,1.88843,1.88853,28200000.0
2006-09-28 00:40:00,1.8885,1.88852,1.88834,1.88852,69900000.0
2006-09-28 00:41:00,1.8885,1.8886,1.88845,1.8886,40300000.0
2006-09-28 00:42:00,1.88858,1.88862,1.88848,1.88858,88000000.0
2006-09-28 00:43:00,1.88858,1.88859,1.88856,1.88859,30899999.0
2006-09-28 00:44:00,1.88862,1.88865,1.88857,1.8886,33700000.0
2006-09-28 00:45:00,1.8886,1.88865,1.88858,1.88865,50900000.0
2006-09-28 00:46:00,1.88857,1.88868,1.88852,1.88861,110600001.0
2006-09-28 00:47:00,1.88857,1.8886,1.88851,1.8886,84300001.0
2006-09-28 00:48:00,1.88858,1.8886,1.88848,1.88858,40700000.0
2006-09-28 00:49:00,1.8886,1.88865,1.8886,1.88863,37300000.0
2006-09-28 00:50:00,1.88861,1.88861,1.88854,1.88854,22800000.0
2006-09-28 00:51:00,1.88858,1.88862,1.88858,1.88862,22700000.0
2006-09-28 00:52:00,1.88863,1.88863,1.88854,1.88862,43400000.0
2006-09-28 00:53:00,1.8886,1.88865,1.88855,1.88855,97300000.0
2006-09-28 00:54:00,1.88858,1.88863,1.88854,1.88863,52300000.0
2006-09-28 00:55:00,1.8886,1.88884,1.88856,1.88884,53100001.0
2006-09-28 00:56:00,1.88888,1.889,1.8888,1.889,40900000.0
2006-09-28 00:57:00,1.88903,1.88903,1.88887,1.88888,36600001.0
2006-09-28 00:58:00,1.88886,1.88889,1.88873,1.88873,50999999.0
2006-09-28 00:59:00,1.88877,1.88882,1.8886,1.8887,53000000.0
2006-09-28 01:00:00,1.8887,1.88881,1.88865,1.88871,46700000.0
2006-09-28 01:01:00,1.88877,1.88886,1.88867,1.88867,33500000.0
2006-09-28 01:02:00,1.88863,1.88875,1.88863,1.88865,24200000.0
2006-09-28 01:03:00,1.88873,1.88873,1.88857,1.88866,45099999.0
2006-09-28 01:04:00,1.88865,1.88867,1.88858,1.88858,68200000.0
2006-09-28 01:05:00,1.88866,1.88872,1.88858,1.88861,44200000.0
2006-09-28 01:06:00,1.88861,1.88868,1.88861,1.88868,49200000.0
2006-09-28 01:07:00,1.88873,1.8888,1.88873,1.88878,32500000.0
2006-09-28 01:08:00,1.88874,1.8889,1.88874,1.8889,12000000.0
2006-09-28 01:09:00,1.88892,1.8891,1.88892,1.8891,61000001.0
2006-09-28 01:10:00,1.88915,1.88915,1.88908,1.8891,23200000.0
2006-09-28 01:11:00,1.88913,1.88913,1.88901,1.8891,50900000.0
2006-09-28 01:12:00,1.88908,1.88921,1.88908,1.88917,36100000.0
2006-09-28 01:13:00,1.88928,1.88928,1.88928,1.88928,7200000.0
2006-09-28 01:14:00,1.88927,1.8893,1.8892,1.8892,35200000.0
2006-09-28 01:15:00,1.88914,1.88928,1.88914,1.88924,72700000.0
2006-09-28 01:16:00,1.88932,1.88941,1.88932,1.88941,30600000.0
2006-09-28 01:17:00,1.88938,1.88957,1.88938,1.88952,52699999.0
2006-09-28 01:18:00,1.88953,1.88953,1.88943,1.88947,34800000.0
2006-09-28 01:19:00,1.88938,1.8894,1.88938,1.8894,30600001.0
2006-09-28 01:20:00,1.88935,1.88935,1.88919,1.88932,86000000.0
2006-09-28 01:21:00,1.88921,1.88941,1.88915,1.88941,55799999.0
2006-09-28 01:22:00,1.88927,1.88927,1.88925,1.88925,25800000.0
2006-09-28 01:23:00,1.88914,1.88921,1.88914,1.88921,6500000.0
2006-09-28 01:24:00,1.88918,1.88921,1.88914,1.88914,38200000.0
2006-09-28 01:25:00,1.88912,1.88915,1.88905,1.8891,54200000.0
2006-09-28 01:26:00,1.88913,1.88913,1.88907,1.88907,37500000.0
2006-09-28 01:27:00,1.889,1.88908,1.889,1.88908,74700001.0
2006-09-28 01:28:00,1.889,1.88905,1.8889,1.8889,30700000.0
2006-09-28 01:29:00,1.88902,1.88902,1.88891,1.88891,60300001.0
2006-09-28 01:30:00,1.88892,1.88892,1.88875,1.88875,31600000.0
2006-09-28 01:31:00,1.88885,1.88885,1.8885,1.88856,117100002.0
2006-09-28 01:32:00,1.88857,1.8887,1.88853,1.88863,51600000.0
2006-09-28 01:33:00,1.88873,1.88873,1.8886,1.88866,76200000.0
2006-09-28 01:34:00,1.88867,1.88875,1.88863,1.88875,50900001.0
2006-09-28 01:35:00,1.88861,1.88861,1.88799,1.88836,55500000.0
2006-09-28 01:36:00,1.88843,1.88843,1.8883,1.88837,83000000.0
2006-09-28 01:37:00,1.88847,1.88852,1.88843,1.88852,78700000.0
2006-09-28 01:38:00,1.8885,1.88857,1.8885,1.8885,26100000.0
2006-09-28 01:39:00,1.88858,1.88872,1.88857,1.88872,100599998.0
2006-09-28 01:40:00,1.8887,1.8889,1.88865,1.8889,45400000.0
2006-09-28 01:41:00,1.88898,1.88919,1.88893,1.88902,65900000.0
2006-09-28 01:42:00,1.88897,1.88902,1.8889,1.88892,48700000.0
2006-09-28 01:43:00,1.88904,1.88941,1.88904,1.88931,85199998.0
2006-09-28 01:44:00,1.88931,1.88952,1.88931,1.88935,96099999.0
2006-09-28 01:45:00,1.8893,1.8893,1.88912,1.88912,42100000.0
2006-09-28 01:46:00,1.88908,1.88908,1.88904,1.88908,70100000.0
2006-09-28 01:47:00,1.88931,1.88931,1.88907,1.88909,26600000.0
2006-09-28 01:48:00,1.88913,1.8894,1.88913,1.8894,26000000.0
2006-09-28 01:49:00,1.88939,1.88939,1.88937,1.88937,38500000.0
2006-09-28 01:50:00,1.88938,1.88954,1.88938,1.88954,89900002.0
2006-09-28 01:51:00,1.88946,1.88954,1.8893,1.88954,70299998.0
2006-09-28 01:52:00,1.88966,1.88993,1.88966,1.88983,61400000.0
2006-09-28 01:53:00,1.88972,1.88973,1.88972,1.88973,17200000.0
2006-09-28 01:54:00,1.88967,1.89022,1.88967,1.89022,61900000.0
2006-09-28 01:55:00,1.8905,1.89128,1.8905,1.89122,76800000.0
2006-09-28 01:56:00,1.89104,1.89104,1.89068,1.89069,45500000.0
2006-09-28 01:57:00,1.89069,1.89069,1.89062,1.89062,45200000.0
2006-09-28 01:58:00,1.89062,1.89068,1.8899,1.89003,60300000.0
2006-09-28 01:59:00,1.88985,1.89006,1.8898,1.88993,89800001.0
2006-09-28 02:00:00,1.88993,1.89008,1.88983,1.89002,89800000.0
2006-09-28 02:01:00,1.88997,1.89001,1.88994,1.89,32700000.0
2006-09-28 02:02:00,1.88989,1.88994,1.88989,1.88994,7500000.0
2006-09-28 02:03:00,1.89,1.89002,1.88989,1.89002,82999999.0
2006-09-28 02:04:00,1.88993,1.89,1.88988,1.88998,70299998.0
2006-09-28 02:05:00,1.88998,1.89002,1.88992,1.89001,47300001.0
2006-09-28 02:06:00,1.8899,1.8899,1.88965,1.88969,40100000.0
2006-09-28 02:07:00,1.88973,1.88979,1.88955,1.88979,139500000.0
2006-09-28 02:08:00,1.8898,1.8898,1.8898,1.8898,16799999.0
2006-09-28 02:09:00,1.8898,1.89005,1.88979,1.89005,45300002.0
2006-09-28 02:10:00,1.89017,1.89018,1.89005,1.89009,93500000.0
2006-09-28 02:11:00,1.89016,1.89016,1.88997,1.89005,93400000.0
2006-09-28 02:12:00,1.89002,1.89009,1.88972,1.88972,61700001.0
2006-09-28 02:13:00,1.88997,1.88998,1.88987,1.88991,83199998.0
2006-09-28 02:14:00,1.88992,1.88993,1.88983,1.88993,73500001.0
2006-09-28 02:15:00,1.88993,1.8901,1.88985,1.8901,45300000.0
2006-09-28 02:16:00,1.8902,1.89025,1.8902,1.89022,39599999.0
2006-09-28 02:17:00,1.89035,1.89054,1.89035,1.89042,80000001.0
2006-09-28 02:18:00,1.89041,1.89047,1.89032,1.89038,79199999.0
2006-09-28 02:19:00,1.8903,1.89035,1.89025,1.89035,48600000.0
2006-09-28 02:20:00,1.89022,1.89022,1.88988,1.89,75400001.0
2006-09-28 02:21:00,1.89005,1.89015,1.88998,1.8901,53900000.0
2006-09-28 02:22:00,1.89006,1.89019,1.89006,1.89014,80400001.0
2006-09-28 02:23:00,1.8902,1.89025,1.89017,1.8902,31800000.0
2006-09-28 02:24:00,1.89035,1.89063,1.89035,1.89056,23800000.0
2006-09-28 02:25:00,1.89066,1.89129,1.89066,1.89121,42399999.0
2006-09-28 02:26:00,1.89111,1.89121,1.89099,1.89105,49600000.0
2006-09-28 02:27:00,1.89093,1.89116,1.89093,1.89107,113700000.0
2006-09-28 02:28:00,1.89091,1.89099,1.89091,1.89099,11300000.0
2006-09-28 02:29:00,1.89109,1.89117,1.89109,1.8911,29800000.0
2006-09-28 02:30:00,1.89098,1.89105,1.89098,1.89105,51000000.0
2006-09-28 02:31:00,1.89109,1.89124,1.89078,1.89078,67800001.0
2006-09-28 02:32:00,1.89104,1.89104,1.89082,1.89082,88500002.0
2006-09-28 02:33:00,1.89085,1.89085,1.89073,1.89073,13600000.0
2006-09-28 02:34:00,1.89078,1.89093,1.89078,1.89093,41800000.0
2006-09-28 02:35:00,1.89103,1.89103,1.89085,1.89097,101200000.0
2006-09-28 02:36:00,1.89102,1.89117,1.89102,1.89117,61500000.0
2006-09-28 02:37:00,1.89123,1.89123,1.89114,1.89123,67000000.0
2006-09-28 02:38:00,1.89114,1.89124,1.89113,1.89124,50100000.0
2006-09-28 02:39:00,1.89127,1.89128,1.89111,1.89122,79800002.0
2006-09-28 02:40:00,1.8912,1.8912,1.8912,1.8912,33800000.0
2006-09-28 02:41:00,1.89106,1.89106,1.89096,1.891,40499999.0
2006-09-28 02:42:00,1.89099,1.89103,1.89094,1.89097,19200000.0
2006-09-28 02:43:00,1.89098,1.89109,1.89091,1.89095,48999999.0
2006-09-28 02:44:00,1.89095,1.89105,1.89095,1.89105,124799999.0
2006-09-28 02:45:00,1.89103,1.89109,1.89103,1.89105,32400000.0
2006-09-28 02:46:00,1.89107,1.89115,1.89102,1.89102,78500002.0
2006-09-28 02:47:00,1.89107,1.89107,1.89099,1.89105,51800000.0
2006-09-28 02:48:00,1.89102,1.89112,1.89098,1.89105,58400001.0
2006-09-28 02:49:00,1.89099,1.89107,1.89097,1.89102,88700000.0
2006-09-28 02:50:00,1.89093,1.89093,1.89073,1.89083,49399998.0
2006-09-28 02:51:00,1.89081,1.89095,1.89081,1.89095,29000000.0
2006-09-28 02:52:00,1.89088,1.89096,1.89081,1.89096,59200000.0
2006-09-28 02:53:00,1.89106,1.89108,1.89103,1.89108,40700001.0
2006-09-28 02:54:00,1.89106,1.89114,1.89104,1.89113,62600000.0
2006-09-28 02:55:00,1.89105,1.8912,1.89105,1.89118,80700001.0
2006-09-28 02:56:00,1.89116,1.89123,1.89111,1.89111,53500000.0
2006-09-28 02:57:00,1.89114,1.89114,1.89101,1.89101,130500003.0
2006-09-28 02:58:00,1.89108,1.89111,1.89101,1.89109,79999998.0
2006-09-28 02:59:00,1.89103,1.89103,1.8909,1.89103,55900001.0
2006-09-28 03:00:00,1.891,1.89102,1.89095,1.89099,70400001.0
2006-09-28 03:01:00,1.89103,1.89105,1.891,1.891,22300000.0
2006-09-28 03:02:00,1.89095,1.89105,1.89095,1.891,96900001.0
2006-09-28 03:03:00,1.89105,1.89105,1.89095,1.89103,49200000.0
2006-09-28 03:04:00,1.89095,1.89095,1.8909,1.89093,49500000.0
2006-09-28 03:05:00,1.89087,1.89095,1.89087,1.8909,43600000.0
2006-09-28 03:06:00,1.89085,1.89097,1.89077,1.89077,50800000.0
2006-09-28 03:07:00,1.89086,1.89102,1.89086,1.89102,19600000.0
2006-09-28 03:08:00,1.89108,1.89108,1.89102,1.89102,21300000.0
2006-09-28 03:09:00,1.89098,1.89102,1.89091,1.89102,5700000.0
2006-09-28 03:10:00,1.89095,1.89095,1.89088,1.8909,46300001.0
2006-09-28 03:11:00,1.89093,1.89093,1.89083,1.89088,33300000.0
2006-09-28 03:12:00,1.89093,1.891,1.89087,1.89091,46600000.0
2006-09-28 03:13:00,1.89092,1.89093,1.89081,1.89092,62300000.0
2006-09-28 03:14:00,1.89085,1.89091,1.89078,1.89091,42999999.0
2006-09-28 03:15:00,1.89099,1.89099,1.89086,1.89086,54699999.0
2006-09-28 03:16:00,1.89094,1.89102,1.89092,1.89092,64799999.0
2006-09-28 03:17:00,1.89092,1.89094,1.89085,1.89093,63500000.0
2006-09-28 03:18:00,1.89094,1.89105,1.89092,1.89094,88800001.0
2006-09-28 03:19:00,1.89085,1.8909,1.89085,1.8909,88800004.0
2006-09-28 03:20:00,1.89083,1.89091,1.89077,1.89091,46900000.0
2006-09-28 03:21:00,1.89076,1.89085,1.89068,1.89072,95000000.0
2006-09-28 03:22:00,1.8907,1.89075,1.89065,1.89065,16000000.0
2006-09-28 03:23:00,1.89065,1.89065,1.89062,1.89062,33900000.0
2006-09-28 03:24:00,1.8907,1.89075,1.8907,1.89075,9200000.0
2006-09-28 03:25:00,1.89072,1.89079,1.89072,1.89079,44600000.0
2006-09-28 03:26:00,1.89078,1.89093,1.89078,1.89093,51499999.0
2006-09-28 03:27:00,1.89075,1.8908,1.89065,1.8908,42299999.0
2006-09-28 03:28:00,1.89085,1.89085,1.89067,1.89083,74499999.0
2006-09-28 03:29:00,1.89067,1.89079,1.89064,1.89078,53400000.0
2006-09-28 03:30:00,1.89079,1.89079,1.89076,1.89076,13500000.0
2006-09-28 03:31:00,1.89082,1.89085,1.89082,1.89085,10500000.0
2006-09-28 03:32:00,1.89082,1.89082,1.89065,1.89065,43500000.0
2006-09-28 03:33:00,1.89071,1.89075,1.89071,1.89075,36799998.0
2006-09-28 03:34:00,1.8907,1.8907,1.89065,1.89065,6600000.0
2006-09-28 03:35:00,1.8907,1.8907,1.8907,1.8907,5700000.0
2006-09-28 03:36:00,1.89067,1.89092,1.8906,1.89069,86800000.0
2006-09-28 03:37:00,1.89073,1.89073,1.89067,1.89067,41999999.0
2006-09-28 03:38:00,1.89068,1.89079,1.89065,1.89065,43900000.0
2006-09-28 03:39:00,1.8907,1.89075,1.8907,1.8907,80900000.0
2006-09-28 03:40:00,1.89076,1.89083,1.89073,1.89083,31900000.0
2006-09-28 03:41:00,1.89078,1.89081,1.89073,1.89078,53100000.0
2006-09-28 03:42:00,1.89075,1.89085,1.89075,1.8908,45300000.0
2006-09-28 03:43:00,1.8908,1.8908,1.8908,1.8908,4800000.0
2006-09-28 03:44:00,1.89078,1.89083,1.89071,1.89078,53100000.0
2006-09-28 03:45:00,1.89078,1.89085,1.89078,1.89085,39500000.0
2006-09-28 03:46:00,1.8908,1.89087,1.89075,1.89075,45100000.0
2006-09-28 03:47:00,1.89079,1.89083,1.89075,1.89078,14100000.0
2006-09-28 03:48:00,1.89072,1.89093,1.8907,1.89093,55100000.0
2006-09-28 03:49:00,1.89085,1.89092,1.89077,1.89092,46300000.0
2006-09-28 03:50:00,1.8909,1.8909,1.89088,1.89088,15200000.0
2006-09-28 03:51:00,1.8909,1.89095,1.8909,1.8909,72999999.0
2006-09-28 03:52:00,1.89096,1.89101,1.8909,1.89097,80700001.0
2006-09-28 03:53:00,1.89088,1.89094,1.89085,1.89094,94000001.0
2006-09-28 03:54:00,1.89098,1.891,1.89096,1.89096,71899998.0
2006-09-28 03:55:00,1.89098,1.89098,1.89095,1.89098,7700000.0
2006-09-28 03:56:00,1.89095,1.89095,1.89085,1.89095,55400000.0
2006-09-28 03:57:00,1.89089,1.89097,1.89089,1.89097,31100001.0
2006-09-28 03:58:00,1.89102,1.89112,1.89099,1.89106,17600000.0
2006-09-28 03:59:00,1.89101,1.89112,1.89101,1.89101,112100000.0
2006-09-28 04:00:00,1.89098,1.89101,1.89083,1.89092,60700000.0
2006-09-28 04:01:00,1.89084,1.89084,1.89078,1.89078,6600000.0
2006-09-28 04:02:00,1.89077,1.89077,1.89067,1.89069,42200000.0
2006-09-28 04:03:00,1.89057,1.89058,1.89047,1.89058,56400000.0
2006-09-28 04:04:00,1.89056,1.8906,1.89056,1.89059,78500002.0
2006-09-28 04:05:00,1.89057,1.89058,1.89045,1.89056,74700000.0
2006-09-28 04:06:00,1.8904,1.89054,1.89035,1.89049,57700001.0
2006-09-28 04:07:00,1.89041,1.89052,1.89035,1.89035,51650001.0
2006-09-28 04:08:00,1.89053,1.89053,1.89038,1.89053,58800000.0
2006-09-28 04:09:00,1.89051,1.89051,1.8904,1.89047,44900000.0
2006-09-28 04:10:00,1.89043,1.89043,1.89028,1.89029,16900000.0
2006-09-28 04:11:00,1.89037,1.89037,1.89024,1.89024,50900000.0
2006-09-28 04:12:00,1.89017,1.89023,1.89017,1.89019,19600000.0
2006-09-28 04:13:00,1.89026,1.89043,1.89023,1.89033,70900000.0
2006-09-28 04:14:00,1.89037,1.89037,1.89018,1.89018,73100000.0
2006-09-28 04:15:00,1.89029,1.89029,1.89024,1.89028,92400000.0
2006-09-28 04:16:00,1.89005,1.89017,1.88998,1.89001,45999999.0
2006-09-28 04:17:00,1.88997,1.89019,1.88997,1.89019,50100000.0
2006-09-28 04:18:00,1.8901,1.8901,1.89,1.89,52399999.0
2006-09-28 04:19:00,1.89015,1.89019,1.88999,1.88999,49200000.0
2006-09-28 04:20:00,1.88987,1.88999,1.88942,1.88942,28046994.0
2006-09-28 04:21:00,1.88933,1.88934,1.88927,1.88934,110099998.0
2006-09-28 04:22:00,1.88928,1.88935,1.88925,1.88935,140500001.0
2006-09-28 04:23:00,1.8894,1.8895,1.8894,1.88942,55400000.0
2006-09-28 04:24:00,1.88936,1.88936,1.88924,1.88925,99800003.0
2006-09-28 04:25:00,1.88931,1.88934,1.88931,1.88934,6400000.0
2006-09-28 04:26:00,1.88938,1.88938,1.88907,1.88907,40099999.0
2006-09-28 04:27:00,1.8889,1.88896,1.88878,1.88889,94599997.0
2006-09-28 04:28:00,1.88878,1.88885,1.88875,1.88885,79100001.0
2006-09-28 04:29:00,1.88887,1.88893,1.88882,1.88893,91700000.0
2006-09-28 04:30:00,1.8888,1.8888,1.88874,1.88874,7400000.0
2006-09-28 04:31:00,1.88858,1.8887,1.8885,1.8887,40200001.0
2006-09-28 04:32:00,1.88855,1.88855,1.88855,1.88855,5600000.0
2006-09-28 04:33:00,1.88858,1.88872,1.88849,1.88865,83199999.0
2006-09-28 04:34:00,1.8886,1.8886,1.8886,1.8886,12900000.0
2006-09-28 04:35:00,1.88858,1.8887,1.88852,1.88852,56600001.0
2006-09-28 04:36:00,1.88842,1.88849,1.88823,1.8883,36800000.0
2006-09-28 04:37:00,1.8883,1.88842,1.8883,1.88833,114200000.0
2006-09-28 04:38:00,1.88832,1.88842,1.88832,1.88837,69700001.0
2006-09-28 04:39:00,1.8884,1.88847,1.88838,1.88847,36500000.0
2006-09-28 04:40:00,1.88841,1.88841,1.88826,1.8883,44900000.0
2006-09-28 04:41:00,1.8883,1.88843,1.88828,1.88841,37000000.0
2006-09-28 04:42:00,1.88833,1.88833,1.88785,1.88785,86599998.0
2006-09-28 04:43:00,1.8878,1.88798,1.8878,1.88795,45200000.0
2006-09-28 04:44:00,1.88792,1.88799,1.88788,1.88788,84800002.0
2006-09-28 04:45:00,1.88799,1.8881,1.88791,1.8881,57500002.0
2006-09-28 04:46:00,1.88807,1.88807,1.88796,1.88801,91999999.0
2006-09-28 04:47:00,1.88796,1.8881,1.88796,1.88802,51199999.0
2006-09-28 04:48:00,1.88791,1.88791,1.88752,1.88755,62800000.0
2006-09-28 04:49:00,1.88752,1.88756,1.88736,1.88745,43200000.0
2006-09-28 04:50:00,1.8874,1.8874,1.88721,1.88729,32400000.0
2006-09-28 04:51:00,1.88725,1.88733,1.88725,1.88733,29400000.0
2006-09-28 04:52:00,1.88748,1.88752,1.88748,1.88752,16400000.0
2006-09-28 04:53:00,1.88746,1.88765,1.88746,1.88765,97400001.0
2006-09-28 04:54:00,1.8877,1.8877,1.88753,1.88759,56200001.0
2006-09-28 04:55:00,1.88751,1.8877,1.88751,1.88767,81900001.0
2006-09-28 04:56:00,1.88763,1.88767,1.88763,1.88767,5600000.0
2006-09-28 04:57:00,1.88769,1.88773,1.88762,1.88773,29000000.0
2006-09-28 04:58:00,1.88768,1.88786,1.88768,1.88786,69399998.0
2006-09-28 04:59:00,1.88789,1.88818,1.88787,1.88797,98800002.0
2006-09-28 05:00:00,1.88797,1.88798,1.8879,1.88798,86799997.0
2006-09-28 05:01:00,1.88799,1.88815,1.88797,1.88797,59500001.0
2006-09-28 05:02:00,1.88798,1.88805,1.88792,1.88792,19600000.0
2006-09-28 05:03:00,1.88785,1.88822,1.88785,1.88821,106300000.0
2006-09-28 05:04:00,1.88827,1.88831,1.88814,1.88814,45099999.0
2006-09-28 05:05:00,1.88811,1.88811,1.88809,1.88809,20300000.0
2006-09-28 05:06:00,1.888,1.88809,1.88775,1.88775,62400001.0
2006-09-28 05:07:00,1.88776,1.88787,1.88774,1.88774,50000000.0
2006-09-28 05:08:00,1.88774,1.88783,1.88764,1.88764,40900000.0
2006-09-28 05:09:00,1.88763,1.88768,1.88763,1.88768,23400001.0
2006-09-28 05:10:00,1.8877,1.8877,1.88752,1.88759,101699999.0
2006-09-28 05:11:00,1.88757,1.88757,1.88736,1.88739,58600000.0
2006-09-28 05:12:00,1.88734,1.88734,1.88726,1.88726,20000000.0
2006-09-28 05:13:00,1.8871,1.88715,1.8871,1.8871,56399999.0
2006-09-28 05:14:00,1.88711,1.88735,1.88711,1.88723,40400000.0
2006-09-28 05:15:00,1.88728,1.88728,1.88714,1.88726,72399999.0
2006-09-28 05:16:00,1.8871,1.88726,1.8871,1.88726,91200000.0
2006-09-28 05:17:00,1.88732,1.88732,1.88719,1.88724,65400002.0
2006-09-28 05:18:00,1.88722,1.88723,1.88709,1.88723,73499999.0
2006-09-28 05:19:00,1.8872,1.88724,1.88705,1.88705,78700001.0
2006-09-28 05:20:00,1.88702,1.88713,1.88701,1.8871,40400000.0
2006-09-28 05:21:00,1.88723,1.88745,1.88723,1.88738,36600000.0
2006-09-28 05:22:00,1.88744,1.88754,1.88738,1.88743,52000001.0
2006-09-28 05:23:00,1.88738,1.88745,1.8873,1.88741,32400000.0
2006-09-28 05:24:00,1.88741,1.88767,1.88741,1.88767,38100000.0
2006-09-28 05:25:00,1.88759,1.8876,1.88757,1.88757,8000000.0
2006-09-28 05:26:00,1.88765,1.88815,1.88765,1.88815,69799999.0
2006-09-28 05:27:00,1.88818,1.88818,1.88799,1.88808,42600000.0
2006-09-28 05:28:00,1.88816,1.88816,1.88796,1.88797,35900000.0
2006-09-28 05:29:00,1.88794,1.88797,1.88794,1.88794,24400000.0
2006-09-28 05:30:00,1.88787,1.88787,1.8877,1.8877,39400001.0
2006-09-28 05:31:00,1.88758,1.88768,1.88755,1.88765,54400000.0
2006-09-28 05:32:00,1.88762,1.88764,1.88747,1.8875,66400000.0
2006-09-28 05:33:00,1.88745,1.88757,1.88742,1.88757,64299999.0
2006-09-28 05:34:00,1.88764,1.88783,1.88743,1.88783,62799999.0
2006-09-28 05:35:00,1.88775,1.88789,1.88773,1.88773,65800001.0
2006-09-28 05:36:00,1.8877,1.88775,1.8877,1.88775,23100000.0
2006-09-28 05:37:00,1.88767,1.8877,1.88765,1.88765,51800000.0
2006-09-28 05:38:00,1.88774,1.88774,1.88765,1.88765,16500000.0
2006-09-28 05:39:00,1.8876,1.8876,1.88757,1.88757,18400000.0
2006-09-28 05:40:00,1.88767,1.88773,1.88756,1.88762,35600000.0
2006-09-28 05:41:00,1.88763,1.8877,1.88763,1.88763,45699999.0
2006-09-28 05:42:00,1.88767,1.88782,1.88767,1.88767,71700001.0
2006-09-28 05:43:00,1.88773,1.8878,1.88771,1.8878,58599998.0
2006-09-28 05:44:00,1.88782,1.88782,1.88768,1.88768,31200000.0
2006-09-28 05:45:00,1.88775,1.88785,1.88774,1.8878,56099999.0
2006-09-28 05:46:00,1.88775,1.8878,1.88775,1.8878,9300000.0
2006-09-28 05:47:00,1.88781,1.88784,1.88754,1.88754,37700000.0
2006-09-28 05:48:00,1.8874,1.8874,1.88727,1.88735,77000000.0
2006-09-28 05:49:00,1.88724,1.88738,1.88724,1.88738,40200002.0
2006-09-28 05:50:00,1.88733,1.88733,1.88719,1.88719,16600000.0
2006-09-28 05:51:00,1.88727,1.88741,1.88727,1.88734,56700000.0
2006-09-28 05:52:00,1.88734,1.88741,1.88728,1.88736,48300000.0
2006-09-28 05:53:00,1.88728,1.88749,1.8872,1.88749,84899997.0
2006-09-28 05:54:00,1.88757,1.88764,1.88744,1.88757,62699999.0
2006-09-28 05:55:00,1.88748,1.88767,1.88748,1.88766,37200000.0
2006-09-28 05:56:00,1.8876,1.88782,1.88753,1.88782,38400000.0
2006-09-28 05:57:00,1.88784,1.88792,1.88784,1.88792,17700000.0
2006-09-28 05:58:00,1.88791,1.88798,1.88775,1.88791,66700001.0
2006-09-28 05:59:00,1.88787,1.88787,1.88779,1.88781,77400001.0
2006-09-28 06:00:00,1.88782,1.88782,1.88768,1.88771,104700000.0
2006-09-28 06:01:00,1.88784,1.88785,1.8878,1.8878,44399999.0
2006-09-28 06:02:00,1.8878,1.8878,1.88775,1.8878,7600000.0
2006-09-28 06:03:00,1.88789,1.88794,1.88782,1.88794,45599999.0
2006-09-28 06:04:00,1.88788,1.88803,1.88785,1.88803,71700000.0
2006-09-28 06:05:00,1.88798,1.88799,1.88793,1.88795,27500000.0
2006-09-28 06:06:00,1.88791,1.88809,1.88791,1.88799,56400000.0
2006-09-28 06:07:00,1.88808,1.88811,1.88799,1.88808,52500000.0
2006-09-28 06:08:00,1.88806,1.88809,1.88806,1.88809,7200000.0
2006-09-28 06:09:00,1.88803,1.8881,1.88803,1.88807,106400003.0
2006-09-28 06:10:00,1.88812,1.88819,1.88808,1.8881,42900000.0
2006-09-28 06:11:00,1.88807,1.88812,1.88805,1.88809,17100000.0
2006-09-28 06:12:00,1.88812,1.88812,1.88803,1.88808,89999997.0
2006-09-28 06:13:00,1.8881,1.88815,1.8881,1.8881,29000000.0
2006-09-28 06:14:00,1.88808,1.88808,1.88808,1.88808,6800000.0
2006-09-28 06:15:00,1.88813,1.88813,1.88797,1.88807,19700000.0
2006-09-28 06:16:00,1.88802,1.88817,1.88802,1.88803,114099998.0
2006-09-28 06:17:00,1.88808,1.88808,1.88796,1.888,94900001.0
2006-09-28 06:18:00,1.88798,1.88805,1.88794,1.88805,81699998.0
2006-09-28 06:19:00,1.88798,1.88798,1.88798,1.88798,21900000.0
2006-09-28 06:20:00,1.88795,1.88799,1.88795,1.88799,28500000.0
2006-09-28 06:21:00,1.88795,1.88802,1.88791,1.88791,80000001.0
2006-09-28 06:22:00,1.8877,1.88801,1.88765,1.88795,84000001.0
2006-09-28 06:23:00,1.888,1.888,1.8879,1.8879,73900000.0
2006-09-28 06:24:00,1.8879,1.88795,1.88787,1.88792,116999998.0
2006-09-28 06:25:00,1.88795,1.88795,1.88778,1.88782,6400000.0
2006-09-28 06:26:00,1.88789,1.88801,1.88789,1.88801,21200000.0
2006-09-28 06:27:00,1.88792,1.888,1.88791,1.888,43400000.0
2006-09-28 06:28:00,1.8879,1.88797,1.8879,1.8879,33700000.0
2006-09-28 06:29:00,1.88792,1.88792,1.88784,1.8879,78099997.0
2006-09-28 06:30:00,1.88777,1.88781,1.88769,1.88781,41000000.0
2006-09-28 06:31:00,1.88772,1.88772,1.88755,1.88755,53499998.0
2006-09-28 06:32:00,1.88752,1.88756,1.88751,1.88751,102599999.0
2006-09-28 06:33:00,1.88754,1.88756,1.88742,1.88742,60499999.0
2006-09-28 06:34:00,1.88737,1.88751,1.88737,1.88742,70400000.0
2006-09-28 06:35:00,1.88736,1.88736,1.88729,1.88729,8400000.0
2006-09-28 06:36:00,1.88733,1.88733,1.88721,1.88721,54900000.0
2006-09-28 06:37:00,1.88716,1.88716,1.88714,1.88714,19500000.0
2006-09-28 06:38:00,1.88732,1.88738,1.88732,1.88738,7600000.0
2006-09-28 06:39:00,1.8874,1.88745,1.8874,1.88745,42299998.0
2006-09-28 06:40:00,1.88733,1.88733,1.88724,1.88724,37500000.0
2006-09-28 06:41:00,1.8872,1.88743,1.88718,1.88743,62500000.0
2006-09-28 06:42:00,1.88747,1.88753,1.88747,1.88752,25800000.0
2006-09-28 06:43:00,1.88744,1.88767,1.88744,1.88767,53800000.0
2006-09-28 06:44:00,1.8877,1.8877,1.88753,1.88759,34900000.0
2006-09-28 06:45:00,1.88767,1.88799,1.88767,1.88796,44900000.0
2006-09-28 06:46:00,1.8879,1.8879,1.88773,1.88789,117600000.0
2006-09-28 06:47:00,1.8879,1.88801,1.88788,1.88788,86599999.0
2006-09-28 06:48:00,1.88795,1.88795,1.88785,1.88795,16400000.0
2006-09-28 06:49:00,1.88797,1.88801,1.88789,1.88792,65799998.0
2006-09-28 06:50:00,1.88793,1.88798,1.88793,1.88798,45900000.0
2006-09-28 06:51:00,1.888,1.88807,1.88795,1.888,83200000.0
2006-09-28 06:52:00,1.888,1.88805,1.88775,1.88775,12900000.0
2006-09-28 06:53:00,1.8883,1.88834,1.88789,1.88817,30300000.0
2006-09-28 06:54:00,1.88803,1.88803,1.88792,1.88797,49200000.0
2006-09-28 06:55:00,1.888,1.888,1.888,1.888,12300000.0
2006-09-28 06:56:00,1.88802,1.88827,1.88802,1.88824,47300001.0
2006-09-28 06:57:00,1.88823,1.88856,1.88822,1.88856,47700000.0
2006-09-28 06:58:00,1.88847,1.88851,1.88837,1.88837,69700000.0
2006-09-28 06:59:00,1.88832,1.88838,1.88829,1.88829,26600000.0
2006-09-28 07:00:00,1.8884,1.8884,1.88826,1.88826,40399999.0
2006-09-28 07:01:00,1.88822,1.88823,1.88811,1.88815,56600000.0
2006-09-28 07:02:00,1.88819,1.88819,1.88819,1.88819,2900000.0
2006-09-28 07:03:00,1.88812,1.8882,1.888,1.888,33500000.0
2006-09-28 07:04:00,1.88797,1.88828,1.88796,1.88826,63500001.0
2006-09-28 07:05:00,1.88829,1.88834,1.88818,1.88819,33100000.0
2006-09-28 07:06:00,1.88805,1.88819,1.88799,1.88799,87200000.0
2006-09-28 07:07:00,1.88805,1.88821,1.88795,1.88821,11200000.0
2006-09-28 07:08:00,1.88825,1.88825,1.88795,1.88804,24200000.0
2006-09-28 07:09:00,1.88802,1.88805,1.88788,1.88788,37100000.0
2006-09-28 07:10:00,1.88796,1.88799,1.88796,1.88799,1400000.0
2006-09-28 07:11:00,1.88768,1.88768,1.88757,1.88757,37600000.0
2006-09-28 07:12:00,1.88743,1.88743,1.88713,1.88723,86599999.0
2006-09-28 07:13:00,1.88728,1.88732,1.88723,1.88727,85399998.0
2006-09-28 07:14:00,1.88723,1.8873,1.88716,1.8872,80200000.0
2006-09-28 07:15:00,1.88725,1.88725,1.8871,1.88725,93700001.0
2006-09-28 07:16:00,1.88727,1.8873,1.88726,1.8873,41400000.0
2006-09-28 07:17:00,1.88733,1.88749,1.88723,1.88749,48399999.0
2006-09-28 07:18:00,1.88743,1.88743,1.88727,1.8873,82700001.0
2006-09-28 07:19:00,1.88722,1.8873,1.88718,1.88718,26000000.0
2006-09-28 07:20:00,1.8872,1.88729,1.88716,1.88725,59100000.0
2006-09-28 07:21:00,1.88717,1.88717,1.887,1.887,91300001.0
2006-09-28 07:22:00,1.88694,1.88696,1.8866,1.8866,58999999.0
2006-09-28 07:23:00,1.8863,1.8863,1.88583,1.88587,84499999.0
2006-09-28 07:24:00,1.8862,1.88636,1.88602,1.88625,71300000.0
2006-09-28 07:25:00,1.88629,1.8864,1.88627,1.88632,71799998.0
2006-09-28 07:26:00,1.88619,1.88619,1.88581,1.88604,124600000.0
2006-09-28 07:27:00,1.88584,1.88627,1.88584,1.88619,37300000.0
2006-09-28 07:28:00,1.88623,1.88636,1.88623,1.88628,42400000.0
2006-09-28 07:29:00,1.88637,1.88637,1.88628,1.88637,75000000.0
2006-09-28 07:30:00,1.88643,1.88643,1.88636,1.88643,67800001.0
2006-09-28 07:31:00,1.8864,1.88648,1.88634,1.88648,66946995.0
2006-09-28 07:32:00,1.8866,1.88687,1.8866,1.8868,56300000.0
2006-09-28 07:33:00,1.8868,1.8868,1.88667,1.88675,60200002.0
2006-09-28 07:34:00,1.8867,1.88675,1.88667,1.8867,52600000.0
2006-09-28 07:35:00,1.8868,1.88688,1.88676,1.88688,65799999.0
2006-09-28 07:36:00,1.88683,1.88686,1.88674,1.88686,34300000.0
2006-09-28 07:37:00,1.88685,1.88685,1.88674,1.88674,14500000.0
2006-09-28 07:38:00,1.88666,1.88675,1.88666,1.88675,32600000.0
2006-09-28 07:39:00,1.88682,1.88693,1.88682,1.88693,31500000.0
2006-09-28 07:40:00,1.88706,1.88706,1.8869,1.88699,17900000.0
2006-09-28 07:41:00,1.88699,1.88707,1.88685,1.88685,43600001.0
2006-09-28 07:42:00,1.88681,1.88689,1.88666,1.88666,89500000.0
2006-09-28 07:43:00,1.88679,1.88688,1.88666,1.88688,75100000.0
2006-09-28 07:44:00,1.88688,1.88692,1.88674,1.88682,42300000.0
2006-09-28 07:45:00,1.88668,1.88668,1.88648,1.88648,13800000.0
2006-09-28 07:46:00,1.88639,1.88639,1.88617,1.8862,83099999.0
2006-09-28 07:47:00,1.88612,1.88631,1.88612,1.88627,86599999.0
2006-09-28 07:48:00,1.88632,1.88642,1.88632,1.88632,69399999.0
2006-09-28 07:49:00,1.88625,1.88625,1.88619,1.88625,46250000.0
2006-09-28 07:50:00,1.88627,1.8863,1.88627,1.8863,16600000.0
2006-09-28 07:51:00,1.88656,1.88693,1.88656,1.88691,86800000.0
2006-09-28 07:52:00,1.88699,1.88701,1.88699,1.88701,8000000.0
2006-09-28 07:53:00,1.88702,1.88708,1.88688,1.8869,72199999.0
2006-09-28 07:54:00,1.88687,1.88693,1.88686,1.88687,67399999.0
2006-09-28 07:55:00,1.88693,1.88693,1.88677,1.88681,50400000.0
2006-09-28 07:56:00,1.88677,1.88708,1.88677,1.88708,35100000.0
2006-09-28 07:57:00,1.88704,1.88704,1.88701,1.88701,15500000.0
2006-09-28 07:58:00,1.8869,1.88693,1.88672,1.88676,66800000.0
2006-09-28 07:59:00,1.88681,1.88686,1.88663,1.88686,34700000.0
2006-09-28 08:00:00,1.88703,1.88801,1.88703,1.88799,44900000.0
2006-09-28 08:01:00,1.88813,1.88831,1.88803,1.88823,85299998.0
2006-09-28 08:02:00,1.88827,1.88829,1.88814,1.88814,35600000.0
2006-09-28 08:03:00,1.88812,1.8882,1.88787,1.88787,40300000.0
2006-09-28 08:04:00,1.8877,1.8877,1.88734,1.88737,83599998.0
2006-09-28 08:05:00,1.88719,1.88732,1.88698,1.88712,35000000.0
2006-09-28 08:06:00,1.8864,1.8864,1.88608,1.88608,14900000.0
2006-09-28 08:07:00,1.88539,1.88571,1.8853,1.88571,88500000.0
2006-09-28 08:08:00,1.88578,1.88578,1.88565,1.88568,105299998.0
2006-09-28 08:09:00,1.8856,1.88564,1.88524,1.8856,63900000.0
2006-09-28 08:10:00,1.88562,1.88567,1.8855,1.88557,125299998.0
2006-09-28 08:11:00,1.88552,1.88557,1.88544,1.88557,40599999.0
2006-09-28 08:12:00,1.88562,1.88628,1.88552,1.88628,49300000.0
2006-09-28 08:13:00,1.88625,1.88625,1.88587,1.88587,41800000.0
2006-09-28 08:14:00,1.88597,1.88608,1.88597,1.88602,37300000.0
2006-09-28 08:15:00,1.886,1.886,1.88569,1.8857,118100002.0
2006-09-28 08:16:00,1.88545,1.88545,1.88545,1.88545,14400000.0
2006-09-28 08:17:00,1.88506,1.88509,1.88488,1.88509,57300000.0
2006-09-28 08:18:00,1.88498,1.88506,1.88485,1.88495,106100001.0
2006-09-28 08:19:00,1.88505,1.88516,1.88484,1.88484,20100000.0
2006-09-28 08:20:00,1.88473,1.88486,1.88465,1.88485,46400000.0
2006-09-28 08:21:00,1.88483,1.88501,1.88483,1.88496,96550000.0
2006-09-28 08:22:00,1.88512,1.88518,1.88512,1.88518,34799999.0
2006-09-28 08:23:00,1.8848,1.8848,1.8845,1.8845,45300000.0
2006-09-28 08:24:00,1.88393,1.88407,1.88374,1.88407,72200000.0
2006-09-28 08:25:00,1.88418,1.8844,1.88418,1.8844,70599999.0
2006-09-28 08:26:00,1.88447,1.88447,1.88434,1.88439,95400000.0
2006-09-28 08:27:00,1.88441,1.88449,1.88427,1.88427,26200000.0
2006-09-28 08:28:00,1.88412,1.88427,1.88412,1.88414,59800000.0
2006-09-28 08:29:00,1.88415,1.88428,1.88405,1.88405,87900000.0
2006-09-28 08:30:00,1.88402,1.88415,1.88376,1.88376,70099999.0
2006-09-28 08:31:00,1.88363,1.8839,1.88359,1.8839,27600000.0
2006-09-28 08:32:00,1.88383,1.88383,1.88356,1.88364,70400000.0
2006-09-28 08:33:00,1.8837,1.88383,1.88363,1.88368,60700000.0
2006-09-28 08:34:00,1.88342,1.8841,1.88342,1.88403,69900000.0
2006-09-28 08:35:00,1.88417,1.88421,1.88377,1.88377,70200000.0
2006-09-28 08:36:00,1.88367,1.88395,1.88367,1.88373,133800000.0
2006-09-28 08:37:00,1.88365,1.88378,1.88364,1.88378,68199999.0
2006-09-28 08:38:00,1.88396,1.88431,1.88396,1.88431,93899997.0
2006-09-28 08:39:00,1.88437,1.88437,1.88404,1.88407,70300000.0
2006-09-28 08:40:00,1.88416,1.88431,1.88402,1.88417,168600002.0
2006-09-28 08:41:00,1.88424,1.88424,1.88414,1.88417,59400000.0
2006-09-28 08:42:00,1.88423,1.88423,1.88408,1.88417,71800000.0
2006-09-28 08:43:00,1.88407,1.88407,1.8838,1.88392,56000000.0
2006-09-28 08:44:00,1.88375,1.88375,1.88307,1.88307,27000000.0
2006-09-28 08:45:00,1.88298,1.88304,1.88277,1.88282,65400000.0
2006-09-28 08:46:00,1.88265,1.88276,1.88261,1.88276,61800000.0
2006-09-28 08:47:00,1.88282,1.88282,1.88245,1.88245,79049998.0
2006-09-28 08:48:00,1.88252,1.88252,1.8823,1.88233,47800000.0
2006-09-28 08:49:00,1.88252,1.88268,1.88252,1.88263,46099999.0
2006-09-28 08:50:00,1.88263,1.88271,1.88262,1.88263,62800000.0
2006-09-28 08:51:00,1.88265,1.8829,1.88265,1.8829,41100000.0
2006-09-28 08:52:00,1.88287,1.8831,1.88287,1.88307,27500000.0
2006-09-28 08:53:00,1.88293,1.88305,1.88288,1.88305,96100001.0
2006-09-28 08:54:00,1.88298,1.88321,1.88295,1.88317,38000001.0
2006-09-28 08:55:00,1.88313,1.88325,1.88307,1.88318,49400000.0
2006-09-28 08:56:00,1.88313,1.88315,1.88302,1.88315,54599999.0
2006-09-28 08:57:00,1.8833,1.88333,1.88324,1.88327,66999999.0
2006-09-28 08:58:00,1.8833,1.8833,1.88314,1.8832,73699998.0
2006-09-28 08:59:00,1.88319,1.88329,1.88314,1.88314,56400000.0
2006-09-28 09:00:00,1.88305,1.88305,1.88296,1.88298,32300000.0
2006-09-28 09:01:00,1.88295,1.88295,1.88284,1.88288,26400000.0
2006-09-28 09:02:00,1.88283,1.88283,1.88269,1.88269,28600000.0
2006-09-28 09:03:00,1.88268,1.88271,1.88251,1.88271,80300000.0
2006-09-28 09:04:00,1.88276,1.88292,1.88276,1.88282,67700000.0
2006-09-28 09:05:00,1.88296,1.88317,1.88296,1.88312,57600000.0
2006-09-28 09:06:00,1.88307,1.88318,1.88298,1.88302,74400000.0
2006-09-28 09:07:00,1.88303,1.88321,1.88303,1.88306,118400000.0
2006-09-28 09:08:00,1.88305,1.88319,1.88296,1.88304,43500001.0
2006-09-28 09:09:00,1.88308,1.88308,1.88281,1.883,74700000.0
2006-09-28 09:10:00,1.88303,1.88316,1.88295,1.88298,74900000.0
2006-09-28 09:11:00,1.88297,1.88297,1.88171,1.88171,81999998.0
2006-09-28 09:12:00,1.88169,1.88169,1.88112,1.88112,42800000.0
2006-09-28 09:13:00,1.88117,1.88155,1.88117,1.88145,58800002.0
2006-09-28 09:14:00,1.88138,1.88171,1.88132,1.88171,32600000.0
2006-09-28 09:15:00,1.88182,1.88183,1.88148,1.8818,59599999.0
2006-09-28 09:16:00,1.8817,1.88193,1.88169,1.88184,63300001.0
2006-09-28 09:17:00,1.88192,1.8821,1.88185,1.88185,94800002.0
2006-09-28 09:18:00,1.88172,1.88179,1.88157,1.88158,39199999.0
2006-09-28 09:19:00,1.88155,1.88155,1.88133,1.88137,65699998.0
2006-09-28 09:20:00,1.88147,1.88163,1.88147,1.88163,27400000.0
2006-09-28 09:21:00,1.88155,1.88155,1.88144,1.88147,61099999.0
2006-09-28 09:22:00,1.8815,1.88167,1.88141,1.88167,36500000.0
2006-09-28 09:23:00,1.88182,1.88201,1.88182,1.88198,40699999.0
2006-09-28 09:24:00,1.88199,1.88204,1.88187,1.882,92000000.0
2006-09-28 09:25:00,1.88194,1.88211,1.88194,1.88206,103299999.0
2006-09-28 09:26:00,1.88217,1.88228,1.88217,1.88222,48899999.0
2006-09-28 09:27:00,1.88227,1.88228,1.88217,1.88222,28200000.0
2006-09-28 09:28:00,1.88217,1.88217,1.88203,1.88203,78900000.0
2006-09-28 09:29:00,1.88205,1.8821,1.88197,1.88207,67299999.0
2006-09-28 09:30:00,1.88197,1.88204,1.88172,1.88172,37300000.0
2006-09-28 09:31:00,1.88165,1.88176,1.88165,1.88175,51699999.0
2006-09-28 09:32:00,1.88169,1.88169,1.88154,1.88155,37000000.0
2006-09-28 09:33:00,1.88161,1.88161,1.88154,1.88154,11300000.0
2006-09-28 09:34:00,1.88153,1.88161,1.88151,1.88157,45000000.0
2006-09-28 09:35:00,1.88163,1.8819,1.88163,1.8819,49200000.0
2006-09-28 09:36:00,1.88185,1.88201,1.88185,1.88201,116700002.0
2006-09-28 09:37:00,1.8819,1.8819,1.88163,1.88165,23900000.0
2006-09-28 09:38:00,1.88168,1.88169,1.88161,1.88161,52200000.0
2006-09-28 09:39:00,1.88139,1.88146,1.88132,1.88132,123099996.0
2006-09-28 09:40:00,1.8813,1.88146,1.8813,1.88132,78300001.0
2006-09-28 09:41:00,1.88132,1.88132,1.88095,1.88123,80200000.0
2006-09-28 09:42:00,1.88127,1.8813,1.88117,1.88117,98700001.0
2006-09-28 09:43:00,1.88108,1.88108,1.88049,1.88049,28900000.0
2006-09-28 09:44:00,1.88065,1.88084,1.88046,1.88084,73700000.0
2006-09-28 09:45:00,1.88083,1.88083,1.88074,1.88079,8800000.0
2006-09-28 09:46:00,1.88084,1.88084,1.88064,1.88075,44600000.0
2006-09-28 09:47:00,1.88074,1.88086,1.88073,1.88086,46400001.0
2006-09-28 09:48:00,1.88076,1.88076,1.8805,1.8805,58399999.0
2006-09-28 09:49:00,1.88066,1.8809,1.88058,1.8809,74900000.0
2006-09-28 09:50:00,1.88092,1.88097,1.88079,1.88082,69199999.0
2006-09-28 09:51:00,1.88084,1.88091,1.8807,1.88076,35700000.0
2006-09-28 09:52:00,1.88075,1.88075,1.88051,1.88052,49500001.0
2006-09-28 09:53:00,1.8807,1.88073,1.88061,1.88073,31300000.0
2006-09-28 09:54:00,1.88075,1.88089,1.88049,1.88058,54600000.0
2006-09-28 09:55:00,1.88058,1.88071,1.88051,1.88066,64499999.0
2006-09-28 09:56:00,1.88073,1.88073,1.88061,1.88067,32700000.0
2006-09-28 09:57:00,1.8806,1.88063,1.88054,1.88062,67299999.0
2006-09-28 09:58:00,1.88062,1.88071,1.88052,1.88062,102900002.0
2006-09-28 09:59:00,1.88056,1.88064,1.88047,1.88053,44700000.0
2006-09-28 10:00:00,1.88038,1.88051,1.88022,1.88039,93900000.0
2006-09-28 10:01:00,1.88037,1.88055,1.88033,1.8804,25200000.0
2006-09-28 10:02:00,1.88033,1.88038,1.88003,1.88003,87100000.0
2006-09-28 10:03:00,1.88002,1.88033,1.87995,1.88033,48800000.0
2006-09-28 10:04:00,1.88052,1.88088,1.88052,1.88083,85399999.0
2006-09-28 10:05:00,1.88093,1.88098,1.88082,1.88082,33600000.0
2006-09-28 10:06:00,1.88083,1.88097,1.88079,1.88094,65699999.0
2006-09-28 10:07:00,1.88114,1.88138,1.88114,1.88131,41500000.0
2006-09-28 10:08:00,1.88137,1.88152,1.88137,1.88138,55400000.0
2006-09-28 10:09:00,1.88137,1.88146,1.88134,1.88146,29200000.0
2006-09-28 10:10:00,1.88148,1.8816,1.88146,1.88158,88900001.0
2006-09-28 10:11:00,1.8816,1.88164,1.88155,1.88155,27246993.0
2006-09-28 10:12:00,1.88149,1.88153,1.88142,1.88153,66600001.0
2006-09-28 10:13:00,1.88157,1.88159,1.88145,1.8815,91000000.0
2006-09-28 10:14:00,1.88152,1.88164,1.88135,1.88135,79000000.0
2006-09-28 10:15:00,1.8813,1.88134,1.88111,1.88134,66299999.0
2006-09-28 10:16:00,1.88152,1.88195,1.88152,1.88191,21900000.0
2006-09-28 10:17:00,1.88182,1.88187,1.88175,1.88175,39100000.0
2006-09-28 10:18:00,1.8819,1.88197,1.88183,1.88187,73400002.0
2006-09-28 10:19:00,1.88175,1.88201,1.88175,1.88201,53400000.0
2006-09-28 10:20:00,1.88201,1.88208,1.88193,1.88198,97699999.0
2006-09-28 10:21:00,1.88197,1.88197,1.88175,1.88178,42600000.0
2006-09-28 10:22:00,1.88168,1.88168,1.88137,1.88137,63600002.0
2006-09-28 10:23:00,1.88125,1.88125,1.88061,1.88061,43900000.0
2006-09-28 10:24:00,1.88043,1.88043,1.88007,1.88007,30399999.0
2006-09-28 10:25:00,1.87991,1.87991,1.87893,1.87925,118899999.0
2006-09-28 10:26:00,1.87932,1.87967,1.87931,1.87966,53800000.0
2006-09-28 10:27:00,1.87958,1.87958,1.87941,1.87947,42900001.0
2006-09-28 10:28:00,1.8794,1.8795,1.87927,1.87936,106300001.0
2006-09-28 10:29:00,1.87915,1.87915,1.87904,1.87904,24400000.0
2006-09-28 10:30:00,1.87888,1.87888,1.87846,1.87868,81200001.0
2006-09-28 10:31:00,1.87874,1.8791,1.87874,1.8791,31300000.0
2006-09-28 10:32:00,1.87903,1.87912,1.87894,1.87912,56500000.0
2006-09-28 10:33:00,1.87927,1.8794,1.87913,1.87937,83500000.0
2006-09-28 10:34:00,1.87939,1.87939,1.87922,1.87927,26900000.0
2006-09-28 10:35:00,1.87931,1.87946,1.87931,1.87945,36400000.0
2006-09-28 10:36:00,1.87957,1.87974,1.87957,1.87974,47400000.0
2006-09-28 10:37:00,1.87958,1.87967,1.87947,1.87949,124200001.0
2006-09-28 10:38:00,1.87923,1.87932,1.87906,1.87932,48000000.0
2006-09-28 10:39:00,1.87928,1.87928,1.87907,1.87907,75300000.0
2006-09-28 10:40:00,1.87914,1.87958,1.87912,1.87958,79700000.0
2006-09-28 10:41:00,1.87939,1.87939,1.87919,1.87932,61300000.0
2006-09-28 10:42:00,1.87943,1.87944,1.87926,1.87926,84999999.0
2006-09-28 10:43:00,1.87925,1.87932,1.87918,1.87932,128899996.0
2006-09-28 10:44:00,1.87932,1.87932,1.87916,1.8792,84700000.0
2006-09-28 10:45:00,1.87916,1.8793,1.87915,1.8793,82599999.0
2006-09-28 10:46:00,1.87919,1.87946,1.87919,1.87945,49799999.0
2006-09-28 10:47:00,1.87954,1.87962,1.87954,1.87957,63900000.0
2006-09-28 10:48:00,1.87963,1.87973,1.87955,1.87973,91799998.0
2006-09-28 10:49:00,1.87972,1.87974,1.87965,1.87965,55999999.0
2006-09-28 10:50:00,1.87989,1.8799,1.87971,1.8798,68500000.0
2006-09-28 10:51:00,1.87981,1.87981,1.87966,1.87966,71599997.0
2006-09-28 10:52:00,1.87967,1.87984,1.8796,1.8798,53999998.0
2006-09-28 10:53:00,1.8798,1.8798,1.87944,1.87944,20000000.0
2006-09-28 10:54:00,1.87953,1.87968,1.87948,1.8795,91700001.0
2006-09-28 10:55:00,1.87957,1.87957,1.87943,1.87945,44400000.0
2006-09-28 10:56:00,1.87935,1.87935,1.87908,1.87908,142999999.0
2006-09-28 10:57:00,1.87917,1.87932,1.87913,1.87932,26400000.0
2006-09-28 10:58:00,1.87942,1.87956,1.87922,1.87956,86799999.0
2006-09-28 10:59:00,1.87955,1.87974,1.8795,1.87964,79499999.0
2006-09-28 11:00:00,1.87966,1.87966,1.87938,1.8794,32400000.0
2006-09-28 11:01:00,1.87935,1.87935,1.87914,1.87919,85900002.0
2006-09-28 11:02:00,1.87922,1.87935,1.87922,1.87935,88699999.0
2006-09-28 11:03:00,1.87944,1.87953,1.87941,1.87948,64500000.0
2006-09-28 11:04:00,1.87944,1.87953,1.8792,1.8792,100200001.0
2006-09-28 11:05:00,1.87921,1.87931,1.87918,1.87918,133500002.0
2006-09-28 11:06:00,1.87921,1.87927,1.87907,1.87907,83500000.0
2006-09-28 11:07:00,1.87899,1.87909,1.87882,1.87882,37300000.0
2006-09-28 11:08:00,1.87878,1.8791,1.87875,1.8791,75500000.0
2006-09-28 11:09:00,1.87935,1.87962,1.8792,1.87961,64100001.0
2006-09-28 11:10:00,1.87971,1.87977,1.87963,1.87973,38600000.0
2006-09-28 11:11:00,1.87951,1.87951,1.87928,1.87938,61500000.0
2006-09-28 11:12:00,1.87928,1.8802,1.87927,1.8802,71200000.0
2006-09-28 11:13:00,1.88015,1.8804,1.87961,1.87961,91700000.0
2006-09-28 11:14:00,1.87955,1.8796,1.8795,1.8795,26100000.0
2006-09-28 11:15:00,1.87943,1.87978,1.87911,1.87978,95400002.0
2006-09-28 11:16:00,1.87978,1.87978,1.87963,1.87975,84499999.0
2006-09-28 11:17:00,1.87961,1.87961,1.8794,1.8794,27400000.0
2006-09-28 11:18:00,1.8794,1.87958,1.87938,1.87958,37400000.0
2006-09-28 11:19:00,1.8797,1.87982,1.87958,1.87979,28700000.0
2006-09-28 11:20:00,1.8798,1.87991,1.87977,1.87989,71299999.0
2006-09-28 11:21:00,1.87968,1.87968,1.87944,1.87951,25500000.0
2006-09-28 11:22:00,1.87954,1.87961,1.87949,1.87956,172200001.0
2006-09-28 11:23:00,1.8796,1.87965,1.8796,1.8796,17000000.0
2006-09-28 11:24:00,1.87963,1.87974,1.87955,1.87955,72100001.0
2006-09-28 11:25:00,1.87929,1.87929,1.87912,1.87914,58300001.0
2006-09-28 11:26:00,1.8792,1.87947,1.8792,1.87943,83800002.0
2006-09-28 11:27:00,1.87952,1.87959,1.87945,1.87947,25400000.0
2006-09-28 11:28:00,1.87959,1.87978,1.87959,1.87978,88799999.0
2006-09-28 11:29:00,1.87983,1.88007,1.87983,1.88004,67899999.0
2006-09-28 11:30:00,1.87998,1.88,1.87986,1.87986,108900002.0
2006-09-28 11:31:00,1.87988,1.87989,1.87965,1.8798,50900000.0
2006-09-28 11:32:00,1.87974,1.87974,1.87955,1.87955,97999998.0
2006-09-28 11:33:00,1.87945,1.87945,1.87932,1.87944,52200001.0
2006-09-28 11:34:00,1.87946,1.87952,1.8794,1.87952,58400000.0
2006-09-28 11:35:00,1.87953,1.87971,1.87953,1.87965,145299999.0
2006-09-28 11:36:00,1.87958,1.8797,1.87957,1.87961,82600001.0
2006-09-28 11:37:00,1.87956,1.87962,1.87949,1.87957,94699999.0
2006-09-28 11:38:00,1.87961,1.87961,1.87942,1.87942,83500000.0
2006-09-28 11:39:00,1.87942,1.87951,1.87942,1.87945,30100000.0
2006-09-28 11:40:00,1.87943,1.87957,1.87933,1.87946,89100000.0
2006-09-28 11:41:00,1.87947,1.87959,1.87947,1.87957,39700000.0
2006-09-28 11:42:00,1.87954,1.87972,1.87944,1.87944,44900000.0
2006-09-28 11:43:00,1.87937,1.8794,1.8793,1.8793,60800000.0
2006-09-28 11:44:00,1.87925,1.87925,1.87883,1.87883,48500000.0
2006-09-28 11:45:00,1.87877,1.87903,1.87877,1.87891,40900000.0
2006-09-28 11:46:00,1.879,1.87908,1.8789,1.879,84070000.0
2006-09-28 11:47:00,1.879,1.879,1.87873,1.87873,70200001.0
2006-09-28 11:48:00,1.87868,1.87869,1.87849,1.87849,105000002.0
2006-09-28 11:49:00,1.87825,1.87825,1.87803,1.87821,41100000.0
2006-09-28 11:50:00,1.87826,1.87826,1.878,1.87802,69199999.0
2006-09-28 11:51:00,1.87797,1.87807,1.87797,1.87807,51800001.0
2006-09-28 11:52:00,1.87803,1.87803,1.87791,1.87803,62700000.0
2006-09-28 11:53:00,1.87807,1.87823,1.87807,1.87807,56399999.0
2006-09-28 11:54:00,1.87812,1.87814,1.87762,1.87764,98900002.0
2006-09-28 11:55:00,1.87755,1.87755,1.87731,1.87737,29500000.0
2006-09-28 11:56:00,1.87737,1.87757,1.87737,1.87744,55300000.0
2006-09-28 11:57:00,1.87745,1.87789,1.87742,1.87789,85199999.0
2006-09-28 11:58:00,1.87804,1.87829,1.87804,1.87818,56700000.0
2006-09-28 11:59:00,1.8782,1.87833,1.87813,1.87833,132900000.0
2006-09-28 12:00:00,1.87837,1.87861,1.87837,1.87845,44499999.0
2006-09-28 12:01:00,1.87846,1.87854,1.87846,1.87851,85500000.0
2006-09-28 12:02:00,1.87852,1.8786,1.87852,1.87857,66200001.0
2006-09-28 12:03:00,1.87855,1.87855,1.87844,1.87844,35800000.0
2006-09-28 12:04:00,1.87836,1.87839,1.87825,1.87825,53000000.0
2006-09-28 12:05:00,1.8784,1.87843,1.87815,1.87843,165100004.0
2006-09-28 12:06:00,1.87855,1.87896,1.87855,1.87892,58300000.0
2006-09-28 12:07:00,1.87893,1.87919,1.87887,1.87919,72300001.0
2006-09-28 12:08:00,1.87913,1.87939,1.87911,1.87939,73799999.0
2006-09-28 12:09:00,1.87925,1.87925,1.87895,1.87904,45800000.0
2006-09-28 12:10:00,1.87915,1.87934,1.87915,1.87932,50600000.0
2006-09-28 12:11:00,1.87928,1.87967,1.87928,1.87961,59099999.0
2006-09-28 12:12:00,1.87951,1.87953,1.87927,1.87932,86600000.0
2006-09-28 12:13:00,1.87925,1.8795,1.87925,1.8795,23400000.0
2006-09-28 12:14:00,1.87947,1.87957,1.87945,1.87957,41100000.0
2006-09-28 12:15:00,1.8796,1.8796,1.87942,1.87953,33600000.0
2006-09-28 12:16:00,1.87951,1.87951,1.87932,1.87938,43800000.0
2006-09-28 12:17:00,1.87931,1.87931,1.87911,1.8792,35600001.0
2006-09-28 12:18:00,1.87917,1.87917,1.87907,1.8791,37300000.0
2006-09-28 12:19:00,1.87915,1.87915,1.87902,1.87905,105850001.0
2006-09-28 12:20:00,1.8791,1.8791,1.87869,1.87883,117100001.0
2006-09-28 12:21:00,1.87878,1.87884,1.87876,1.8788,106800001.0
2006-09-28 12:22:00,1.87875,1.87879,1.87874,1.87878,52000000.0
2006-09-28 12:23:00,1.87873,1.87878,1.8787,1.87875,67500001.0
2006-09-28 12:24:00,1.87887,1.87905,1.87887,1.87897,58399999.0
2006-09-28 12:25:00,1.87902,1.87912,1.879,1.87901,81500001.0
2006-09-28 12:26:00,1.87895,1.87895,1.87868,1.87878,99800000.0
2006-09-28 12:27:00,1.87898,1.87903,1.87891,1.87903,88799998.0
2006-09-28 12:28:00,1.87913,1.87922,1.87907,1.87912,114400002.0
2006-09-28 12:29:00,1.87911,1.87911,1.87896,1.87897,105050002.0
2006-09-28 12:30:00,1.87894,1.87907,1.87894,1.87907,72900000.0
2006-09-28 12:31:00,1.87912,1.87936,1.87912,1.87933,125899997.0
2006-09-28 12:32:00,1.87938,1.87941,1.87931,1.87939,94900001.0
2006-09-28 12:33:00,1.87947,1.87951,1.87943,1.87947,89100000.0
2006-09-28 12:34:00,1.87941,1.8795,1.87937,1.87937,28600000.0
2006-09-28 12:35:00,1.87945,1.87954,1.87933,1.87933,92899999.0
2006-09-28 12:36:00,1.87937,1.87951,1.87931,1.87947,36900000.0
2006-09-28 12:37:00,1.87937,1.8795,1.87936,1.8794,42000001.0
2006-09-28 12:38:00,1.8794,1.87945,1.87935,1.87945,54000001.0
2006-09-28 12:39:00,1.87938,1.87952,1.87938,1.87952,24300000.0
2006-09-28 12:40:00,1.87959,1.87959,1.87947,1.87954,50700000.0
2006-09-28 12:41:00,1.87946,1.87958,1.87946,1.87948,75500001.0
2006-09-28 12:42:00,1.87943,1.8795,1.87943,1.8795,92200000.0
2006-09-28 12:43:00,1.87946,1.87954,1.87943,1.87948,108700001.0
2006-09-28 12:44:00,1.87943,1.8795,1.8794,1.87947,70100000.0
2006-09-28 12:45:00,1.8797,1.87995,1.8797,1.8799,48599999.0
2006-09-28 12:46:00,1.87988,1.8801,1.87986,1.8801,58100000.0
2006-09-28 12:47:00,1.8801,1.8801,1.87992,1.87992,31800000.0
2006-09-28 12:48:00,1.87996,1.88009,1.87996,1.88002,55100000.0
2006-09-28 12:49:00,1.87996,1.87996,1.87986,1.87986,42399999.0
2006-09-28 12:50:00,1.87985,1.87986,1.8798,1.8798,64599999.0
2006-09-28 12:51:00,1.87979,1.87988,1.87979,1.87979,64900002.0
2006-09-28 12:52:00,1.87973,1.87986,1.87972,1.87978,79700001.0
2006-09-28 12:53:00,1.8798,1.87989,1.87973,1.87986,79600000.0
2006-09-28 12:54:00,1.8799,1.88,1.87982,1.87992,60900000.0
2006-09-28 12:55:00,1.87995,1.88011,1.87993,1.88005,47900000.0
2006-09-28 12:56:00,1.88,1.88008,1.87994,1.87994,36399999.0
2006-09-28 12:57:00,1.8798,1.8798,1.87957,1.87965,54400000.0
2006-09-28 12:58:00,1.8796,1.87973,1.87953,1.87972,55500000.0
2006-09-28 12:59:00,1.87972,1.87999,1.87963,1.87995,35599999.0
2006-09-28 13:00:00,1.87998,1.88019,1.87989,1.8799,64570000.0
2006-09-28 13:01:00,1.87967,1.87967,1.87959,1.87965,118099999.0
2006-09-28 13:02:00,1.87963,1.87977,1.87963,1.87967,102800000.0
2006-09-28 13:03:00,1.87971,1.87979,1.8797,1.87979,40800000.0
2006-09-28 13:04:00,1.87978,1.8798,1.87973,1.8798,96300000.0
2006-09-28 13:05:00,1.87976,1.87978,1.87969,1.87969,85600001.0
2006-09-28 13:06:00,1.87977,1.87978,1.8795,1.8795,51100000.0
2006-09-28 13:07:00,1.8795,1.8795,1.87924,1.87929,100300000.0
2006-09-28 13:08:00,1.87932,1.87932,1.87917,1.87927,56500000.0
2006-09-28 13:09:00,1.87923,1.8793,1.87908,1.87909,58100000.0
2006-09-28 13:10:00,1.87902,1.87908,1.87898,1.87898,38000000.0
2006-09-28 13:11:00,1.87898,1.87907,1.87895,1.87896,62800000.0
2006-09-28 13:12:00,1.87891,1.87895,1.87879,1.87895,95399998.0
2006-09-28 13:13:00,1.8788,1.87893,1.87846,1.87846,60000000.0
2006-09-28 13:14:00,1.87839,1.8785,1.87834,1.8785,79399999.0
2006-09-28 13:15:00,1.87862,1.87862,1.87841,1.87842,70499998.0
2006-09-28 13:16:00,1.87842,1.87842,1.87834,1.87839,42300000.0
2006-09-28 13:17:00,1.87848,1.87848,1.878,1.878,127799999.0
2006-09-28 13:18:00,1.87807,1.8781,1.8779,1.8779,83499999.0
2006-09-28 13:19:00,1.87795,1.87795,1.87774,1.87785,114699999.0
2006-09-28 13:20:00,1.87787,1.8779,1.87774,1.87774,72500001.0
2006-09-28 13:21:00,1.87772,1.87772,1.87754,1.87754,86300002.0
2006-09-28 13:22:00,1.8776,1.87762,1.87757,1.87761,45000001.0
2006-09-28 13:23:00,1.87775,1.87785,1.87772,1.87785,59000000.0
2006-09-28 13:24:00,1.87779,1.87791,1.87775,1.87786,67000001.0
2006-09-28 13:25:00,1.87785,1.87785,1.87771,1.87782,50200000.0
2006-09-28 13:26:00,1.87789,1.87801,1.87789,1.87793,46500000.0
2006-09-28 13:27:00,1.87798,1.87802,1.8778,1.87781,75400001.0
2006-09-28 13:28:00,1.87768,1.87802,1.87766,1.87802,28500000.0
2006-09-28 13:29:00,1.87812,1.87829,1.87812,1.87819,60400000.0
2006-09-28 13:30:00,1.87821,1.87839,1.87821,1.87833,51300000.0
2006-09-28 13:31:00,1.8784,1.8784,1.87825,1.87829,47400001.0
2006-09-28 13:32:00,1.87827,1.87839,1.87827,1.87827,120700000.0
2006-09-28 13:33:00,1.8783,1.8783,1.87817,1.87825,77999997.0
2006-09-28 13:34:00,1.87829,1.87845,1.87824,1.87845,72100000.0
2006-09-28 13:35:00,1.87855,1.87861,1.87852,1.87852,46600001.0
2006-09-28 13:36:00,1.87868,1.87895,1.87868,1.87886,120800001.0
2006-09-28 13:37:00,1.8788,1.8789,1.87872,1.8788,58099999.0
2006-09-28 13:38:00,1.87875,1.87875,1.87857,1.87858,51600000.0
2006-09-28 13:39:00,1.87859,1.87863,1.87848,1.87848,37500000.0
2006-09-28 13:40:00,1.87852,1.87852,1.87825,1.87826,103999998.0
2006-09-28 13:41:00,1.87833,1.87847,1.87825,1.87837,96299999.0
2006-09-28 13:42:00,1.87834,1.8785,1.87834,1.87838,35100000.0
2006-09-28 13:43:00,1.8783,1.87831,1.87815,1.87831,35500000.0
2006-09-28 13:44:00,1.87828,1.87841,1.87821,1.87837,54200000.0
2006-09-28 13:45:00,1.87827,1.87833,1.87827,1.87831,64400001.0
2006-09-28 13:46:00,1.87832,1.87838,1.87832,1.87838,39000001.0
2006-09-28 13:47:00,1.87839,1.87843,1.8783,1.8783,27200000.0
2006-09-28 13:48:00,1.87837,1.8786,1.87837,1.8786,89300000.0
2006-09-28 13:49:00,1.87862,1.87863,1.87843,1.87863,47800000.0
2006-09-28 13:50:00,1.8787,1.8787,1.87854,1.87859,25000000.0
2006-09-28 13:51:00,1.87873,1.87881,1.87863,1.87879,111000000.0
2006-09-28 13:52:00,1.8789,1.87901,1.87887,1.87887,82399999.0
2006-09-28 13:53:00,1.87871,1.87882,1.87864,1.87876,94499998.0
2006-09-28 13:54:00,1.87865,1.87865,1.8783,1.87834,64500000.0
2006-09-28 13:55:00,1.87837,1.87851,1.87837,1.8785,44600000.0
2006-09-28 13:56:00,1.87841,1.87846,1.87839,1.87846,76400001.0
2006-09-28 13:57:00,1.87839,1.87845,1.8783,1.87845,69100000.0
2006-09-28 13:58:00,1.87853,1.87865,1.87851,1.87863,88300000.0
2006-09-28 13:59:00,1.87863,1.87891,1.87863,1.87891,32700001.0
2006-09-28 14:00:00,1.87901,1.87901,1.87879,1.87879,113299999.0
2006-09-28 14:01:00,1.87882,1.87882,1.87872,1.87877,67299998.0
2006-09-28 14:02:00,1.87878,1.87882,1.87876,1.87879,33300000.0
2006-09-28 14:03:00,1.87868,1.8788,1.87868,1.87872,59800000.0
2006-09-28 14:04:00,1.87877,1.879,1.87877,1.87896,71099999.0
2006-09-28 14:05:00,1.87885,1.87885,1.87876,1.87883,56400001.0
2006-09-28 14:06:00,1.87882,1.87882,1.87838,1.87838,68900000.0
2006-09-28 14:07:00,1.87832,1.87834,1.8777,1.8777,40500000.0
2006-09-28 14:08:00,1.87758,1.87772,1.87757,1.87772,77100002.0
2006-09-28 14:09:00,1.87768,1.87775,1.87761,1.8777,53800000.0
2006-09-28 14:10:00,1.87766,1.87766,1.87718,1.87718,46400000.0
2006-09-28 14:11:00,1.87689,1.87692,1.87672,1.87688,39500000.0
2006-09-28 14:12:00,1.87683,1.87705,1.87683,1.87705,35400000.0
2006-09-28 14:13:00,1.87717,1.87717,1.87683,1.87689,64499998.0
2006-09-28 14:14:00,1.87695,1.87727,1.87695,1.87715,35900000.0
2006-09-28 14:15:00,1.87708,1.87708,1.87699,1.87702,28000000.0
2006-09-28 14:16:00,1.87707,1.87707,1.87695,1.87698,42946994.0
2006-09-28 14:17:00,1.87695,1.87695,1.87673,1.87675,22300000.0
2006-09-28 14:18:00,1.87669,1.87669,1.87645,1.87645,59599999.0
2006-09-28 14:19:00,1.87634,1.87648,1.87626,1.87634,74299999.0
2006-09-28 14:20:00,1.87619,1.87622,1.87604,1.87609,44300000.0
2006-09-28 14:21:00,1.87593,1.87621,1.87593,1.87621,33200000.0
2006-09-28 14:22:00,1.87637,1.87648,1.87622,1.87645,70000001.0
2006-09-28 14:23:00,1.87663,1.87692,1.87663,1.87688,14700000.0
2006-09-28 14:24:00,1.87673,1.87709,1.87673,1.87709,52600000.0
2006-09-28 14:25:00,1.87718,1.87738,1.87712,1.87712,77300000.0
2006-09-28 14:26:00,1.87713,1.87713,1.87693,1.87693,55400000.0
2006-09-28 14:27:00,1.87696,1.87696,1.87671,1.87676,78200001.0
2006-09-28 14:28:00,1.87667,1.87676,1.87667,1.8767,39900000.0
2006-09-28 14:29:00,1.87687,1.87703,1.87651,1.87651,92600000.0
2006-09-28 14:30:00,1.87632,1.87826,1.87629,1.87783,78699999.0
2006-09-28 14:31:00,1.87774,1.87782,1.87752,1.87759,111299997.0
2006-09-28 14:32:00,1.87752,1.87753,1.87719,1.87719,48999999.0
2006-09-28 14:33:00,1.87687,1.87715,1.87687,1.87715,92999998.0
2006-09-28 14:34:00,1.87684,1.87684,1.87606,1.87616,21800000.0
2006-09-28 14:35:00,1.87598,1.87619,1.87598,1.87619,67600000.0
2006-09-28 14:36:00,1.87603,1.87603,1.87497,1.87497,80200000.0
2006-09-28 14:37:00,1.875,1.87523,1.87475,1.87523,128099998.0
2006-09-28 14:38:00,1.87518,1.87554,1.87515,1.87554,42000000.0
2006-09-28 14:39:00,1.87595,1.87627,1.87565,1.87627,82299998.0
2006-09-28 14:40:00,1.87635,1.87638,1.8758,1.87581,82900000.0
2006-09-28 14:41:00,1.87586,1.8761,1.87586,1.87596,39000000.0
2006-09-28 14:42:00,1.876,1.87632,1.876,1.87624,54599999.0
2006-09-28 14:43:00,1.87623,1.87652,1.87619,1.87652,91900000.0
2006-09-28 14:44:00,1.87662,1.87671,1.87646,1.87656,122400001.0
2006-09-28 14:45:00,1.87646,1.87661,1.8764,1.87661,55999999.0
2006-09-28 14:46:00,1.87658,1.87658,1.87641,1.87641,45500000.0
2006-09-28 14:47:00,1.87642,1.87669,1.87642,1.87649,81900000.0
2006-09-28 14:48:00,1.87651,1.87659,1.87645,1.87645,111700000.0
2006-09-28 14:49:00,1.87649,1.87649,1.87636,1.87636,5600000.0
2006-09-28 14:50:00,1.87653,1.87687,1.87647,1.87677,91000000.0
2006-09-28 14:51:00,1.87682,1.87688,1.87624,1.87629,92099999.0
2006-09-28 14:52:00,1.87613,1.87633,1.87602,1.87613,59800001.0
2006-09-28 14:53:00,1.87602,1.87623,1.87595,1.87608,70399999.0
2006-09-28 14:54:00,1.8761,1.87621,1.87609,1.87612,79700001.0
2006-09-28 14:55:00,1.87612,1.87616,1.87605,1.87608,61900000.0
2006-09-28 14:56:00,1.87586,1.87586,1.87497,1.87505,55200000.0
2006-09-28 14:57:00,1.87507,1.87569,1.87507,1.87561,105599997.0
2006-09-28 14:58:00,1.87572,1.87645,1.87567,1.87645,68246994.0
2006-09-28 14:59:00,1.8763,1.87634,1.87619,1.8763,71100000.0
2006-09-28 15:00:00,1.87632,1.87639,1.87621,1.87633,115299998.0
2006-09-28 15:01:00,1.87613,1.87627,1.87606,1.87606,43200000.0
2006-09-28 15:02:00,1.87607,1.87647,1.87607,1.87635,61000000.0
2006-09-28 15:03:00,1.87646,1.87665,1.87646,1.87665,105599999.0
2006-09-28 15:04:00,1.87664,1.8767,1.87657,1.87657,50700001.0
2006-09-28 15:05:00,1.87648,1.87654,1.87631,1.87641,82200000.0
2006-09-28 15:06:00,1.87618,1.87639,1.87615,1.87639,79000000.0
2006-09-28 15:07:00,1.87648,1.87671,1.87647,1.87671,39400000.0
2006-09-28 15:08:00,1.87657,1.87657,1.87633,1.87637,12900000.0
2006-09-28 15:09:00,1.8764,1.87646,1.87628,1.87644,100199997.0
2006-09-28 15:10:00,1.87647,1.87653,1.87647,1.87653,21599999.0
2006-09-28 15:11:00,1.87663,1.87687,1.87663,1.87675,99400000.0
2006-09-28 15:12:00,1.87684,1.87706,1.87678,1.87682,58500000.0
2006-09-28 15:13:00,1.87688,1.8771,1.87688,1.87707,74900000.0
2006-09-28 15:14:00,1.87708,1.87716,1.87706,1.87706,77500001.0
2006-09-28 15:15:00,1.87701,1.87707,1.8769,1.87704,66100001.0
2006-09-28 15:16:00,1.87702,1.87709,1.87681,1.87681,35900000.0
2006-09-28 15:17:00,1.87663,1.87663,1.87648,1.87655,27400000.0
2006-09-28 15:18:00,1.87663,1.87663,1.87625,1.87641,142699997.0
2006-09-28 15:19:00,1.87637,1.87641,1.87626,1.8763,52500000.0
2006-09-28 15:20:00,1.87633,1.87649,1.87632,1.87637,49800000.0
2006-09-28 15:21:00,1.87623,1.87631,1.87611,1.87631,43900000.0
2006-09-28 15:22:00,1.87629,1.87631,1.87626,1.87626,26200000.0
2006-09-28 15:23:00,1.87625,1.87654,1.87625,1.87632,41500000.0
2006-09-28 15:24:00,1.87637,1.87637,1.87624,1.87631,52600001.0
2006-09-28 15:25:00,1.87632,1.87632,1.87613,1.87621,85099998.0
2006-09-28 15:26:00,1.87622,1.87626,1.87618,1.8762,93900001.0
2006-09-28 15:27:00,1.87613,1.87614,1.87597,1.87603,74800000.0
2006-09-28 15:28:00,1.87615,1.87624,1.87607,1.87607,46800000.0
2006-09-28 15:29:00,1.87609,1.87635,1.87609,1.87635,77600000.0
2006-09-28 15:30:00,1.87628,1.87649,1.87628,1.87645,97900000.0
2006-09-28 15:31:00,1.87645,1.87645,1.8763,1.87637,83899999.0
2006-09-28 15:32:00,1.87624,1.87637,1.87616,1.87616,106300000.0
2006-09-28 15:33:00,1.87627,1.87628,1.87574,1.87574,85400001.0
2006-09-28 15:34:00,1.87594,1.87613,1.87594,1.87609,84000001.0
2006-09-28 15:35:00,1.8762,1.8762,1.87581,1.87604,63900002.0
2006-09-28 15:36:00,1.87612,1.87614,1.87609,1.87609,58599998.0
2006-09-28 15:37:00,1.87605,1.87607,1.87597,1.87607,70400002.0
2006-09-28 15:38:00,1.87599,1.876,1.8758,1.8758,74400000.0
2006-09-28 15:39:00,1.87569,1.87576,1.87559,1.87575,63400000.0
2006-09-28 15:40:00,1.87581,1.87593,1.87576,1.87593,28900000.0
2006-09-28 15:41:00,1.87595,1.87612,1.87595,1.87602,101000001.0
2006-09-28 15:42:00,1.87605,1.87631,1.87603,1.87603,76000001.0
2006-09-28 15:43:00,1.87597,1.87605,1.87594,1.87598,80500000.0
2006-09-28 15:44:00,1.87602,1.87615,1.87602,1.87615,55000001.0
2006-09-28 15:45:00,1.87626,1.87642,1.87626,1.87642,43500000.0
2006-09-28 15:46:00,1.87643,1.87653,1.87641,1.87652,59699998.0
2006-09-28 15:47:00,1.87641,1.87659,1.87641,1.87645,68899999.0
2006-09-28 15:48:00,1.8764,1.8764,1.87613,1.87635,45900000.0
2006-09-28 15:49:00,1.87627,1.8764,1.87622,1.87627,86599998.0
2006-09-28 15:50:00,1.87618,1.87644,1.87617,1.8764,134500002.0
2006-09-28 15:51:00,1.8765,1.8765,1.87638,1.87642,29200001.0
2006-09-28 15:52:00,1.87635,1.87635,1.87603,1.87603,98500001.0
2006-09-28 15:53:00,1.87607,1.87636,1.87607,1.87636,31000000.0
2006-09-28 15:54:00,1.87603,1.87603,1.87561,1.87561,76499998.0
2006-09-28 15:55:00,1.87544,1.87563,1.87539,1.87553,104300001.0
2006-09-28 15:56:00,1.87559,1.87573,1.87559,1.87567,65300000.0
2006-09-28 15:57:00,1.8757,1.8757,1.87549,1.87565,92299999.0
2006-09-28 15:58:00,1.8755,1.87559,1.8755,1.87557,34300000.0
2006-09-28 15:59:00,1.87565,1.87585,1.87565,1.87585,53200000.0
2006-09-28 16:00:00,1.87593,1.87593,1.87533,1.87533,82800000.0
2006-09-28 16:01:00,1.87554,1.87601,1.87544,1.8759,89899999.0
2006-09-28 16:02:00,1.87585,1.87595,1.87553,1.87553,40100000.0
2006-09-28 16:03:00,1.87539,1.87539,1.87525,1.87539,73000001.0
2006-09-28 16:04:00,1.8753,1.87545,1.8753,1.87544,105399999.0
2006-09-28 16:05:00,1.87552,1.87568,1.87552,1.87566,28300000.0
2006-09-28 16:06:00,1.87566,1.87572,1.87537,1.87537,53000000.0
2006-09-28 16:07:00,1.87537,1.87537,1.87526,1.87534,64300002.0
2006-09-28 16:08:00,1.87528,1.87542,1.87528,1.87542,79100000.0
2006-09-28 16:09:00,1.8755,1.87558,1.8755,1.8755,40499999.0
2006-09-28 16:10:00,1.87543,1.87548,1.87539,1.87543,48600000.0
2006-09-28 16:11:00,1.87542,1.87563,1.87542,1.87563,48299999.0
2006-09-28 16:12:00,1.8755,1.87563,1.8755,1.87562,54300000.0
2006-09-28 16:13:00,1.87562,1.87576,1.87562,1.87574,78800001.0
2006-09-28 16:14:00,1.87565,1.87577,1.87562,1.87573,136900003.0
2006-09-28 16:15:00,1.87564,1.8757,1.87558,1.87567,61600001.0
2006-09-28 16:16:00,1.87563,1.87568,1.87557,1.87557,23900000.0
2006-09-28 16:17:00,1.87561,1.87561,1.87544,1.87552,116300000.0
2006-09-28 16:18:00,1.87549,1.87549,1.87534,1.87538,36600000.0
2006-09-28 16:19:00,1.87532,1.8754,1.87529,1.87529,38100000.0
2006-09-28 16:20:00,1.87522,1.87522,1.87507,1.87513,32000000.0
2006-09-28 16:21:00,1.87521,1.87527,1.87509,1.87521,130200000.0
2006-09-28 16:22:00,1.87521,1.87521,1.87445,1.87456,48600000.0
2006-09-28 16:23:00,1.87448,1.87448,1.87421,1.87421,59300000.0
2006-09-28 16:24:00,1.87417,1.87435,1.87417,1.87435,19700000.0
2006-09-28 16:25:00,1.87435,1.87435,1.87418,1.87419,41300000.0
2006-09-28 16:26:00,1.87406,1.87406,1.87356,1.87358,23300000.0
2006-09-28 16:27:00,1.87353,1.87353,1.87344,1.87351,68400000.0
2006-09-28 16:28:00,1.87357,1.87374,1.87357,1.87362,77999999.0
2006-09-28 16:29:00,1.87363,1.87403,1.87363,1.87403,56600000.0
2006-09-28 16:30:00,1.87394,1.87409,1.87394,1.87399,62099999.0
2006-09-28 16:31:00,1.87402,1.87408,1.87385,1.87394,41800001.0
2006-09-28 16:32:00,1.87403,1.87415,1.87401,1.87402,84300002.0
2006-09-28 16:33:00,1.87407,1.87407,1.87371,1.87371,14600000.0
2006-09-28 16:34:00,1.8735,1.87366,1.87319,1.87366,111600000.0
2006-09-28 16:35:00,1.87369,1.87369,1.87327,1.87327,20400000.0
2006-09-28 16:36:00,1.8734,1.87355,1.87336,1.87352,86400000.0
2006-09-28 16:37:00,1.87363,1.87384,1.87363,1.87383,94800000.0
2006-09-28 16:38:00,1.87368,1.87374,1.87359,1.87374,42099999.0
2006-09-28 16:39:00,1.87373,1.87379,1.87359,1.87359,63700000.0
2006-09-28 16:40:00,1.87351,1.87368,1.87349,1.87364,54799999.0
2006-09-28 16:41:00,1.87369,1.87369,1.87327,1.87341,80000000.0
2006-09-28 16:42:00,1.87342,1.87349,1.87324,1.87324,25100000.0
2006-09-28 16:43:00,1.8731,1.87328,1.8731,1.87313,99499999.0
2006-09-28 16:44:00,1.87303,1.87303,1.8729,1.87297,17100000.0
2006-09-28 16:45:00,1.87292,1.87292,1.8728,1.87284,52100000.0
2006-09-28 16:46:00,1.87282,1.87282,1.87229,1.8724,129399998.0
2006-09-28 16:47:00,1.87233,1.87265,1.87233,1.8726,112800001.0
2006-09-28 16:48:00,1.87272,1.87284,1.87268,1.8727,58600000.0
2006-09-28 16:49:00,1.8729,1.8732,1.8728,1.8732,61899999.0
2006-09-28 16:50:00,1.87316,1.87316,1.87291,1.87291,56100000.0
2006-09-28 16:51:00,1.8729,1.87306,1.87289,1.87305,52400000.0
2006-09-28 16:52:00,1.87304,1.87326,1.87304,1.87311,98200001.0
2006-09-28 16:53:00,1.87312,1.87327,1.87312,1.87325,55300001.0
2006-09-28 16:54:00,1.87308,1.87308,1.87266,1.87274,63599999.0
2006-09-28 16:55:00,1.87277,1.87277,1.87237,1.87237,78900000.0
2006-09-28 16:56:00,1.87232,1.87255,1.87232,1.87246,42700001.0
2006-09-28 16:57:00,1.87278,1.87316,1.87264,1.87316,96599998.0
2006-09-28 16:58:00,1.87327,1.87339,1.8732,1.8732,66900000.0
2006-09-28 16:59:00,1.8732,1.87358,1.87316,1.87358,61799999.0
2006-09-28 17:00:00,1.87338,1.87364,1.87335,1.87354,70600000.0
2006-09-28 17:01:00,1.87358,1.87412,1.87356,1.87411,82900001.0
2006-09-28 17:02:00,1.87408,1.87408,1.87381,1.8739,50800000.0
2006-09-28 17:03:00,1.874,1.87425,1.874,1.87418,52100000.0
2006-09-28 17:04:00,1.87417,1.8743,1.8741,1.8742,78200000.0
2006-09-28 17:05:00,1.87423,1.8746,1.87423,1.87459,26400000.0
2006-09-28 17:06:00,1.87472,1.87475,1.87443,1.87444,41000001.0
2006-09-28 17:07:00,1.87432,1.87434,1.87386,1.87388,63300000.0
2006-09-28 17:08:00,1.87393,1.874,1.87391,1.87391,69200000.0
2006-09-28 17:09:00,1.8738,1.8738,1.87365,1.87365,13700000.0
2006-09-28 17:10:00,1.87356,1.87382,1.87356,1.87374,71900001.0
2006-09-28 17:11:00,1.87369,1.87377,1.87358,1.87365,67600001.0
2006-09-28 17:12:00,1.87364,1.87367,1.87343,1.87367,72900000.0
2006-09-28 17:13:00,1.8737,1.87393,1.87367,1.87393,48000000.0
2006-09-28 17:14:00,1.87415,1.87423,1.87403,1.87416,130999999.0
2006-09-28 17:15:00,1.87425,1.87432,1.87416,1.87418,138000002.0
2006-09-28 17:16:00,1.87415,1.87415,1.87391,1.87406,55000000.0
2006-09-28 17:17:00,1.87403,1.87414,1.87403,1.87408,84800000.0
2006-09-28 17:18:00,1.87393,1.87397,1.87381,1.87397,67600000.0
2006-09-28 17:19:00,1.87393,1.87393,1.87382,1.87388,80799998.0
2006-09-28 17:20:00,1.87392,1.87406,1.87391,1.87399,81400001.0
2006-09-28 17:21:00,1.87393,1.87404,1.87386,1.87399,51600000.0
2006-09-28 17:22:00,1.8739,1.8739,1.87374,1.87383,113899998.0
2006-09-28 17:23:00,1.87384,1.87395,1.87384,1.87388,96299998.0
2006-09-28 17:24:00,1.87392,1.87395,1.87384,1.87392,87400000.0
2006-09-28 17:25:00,1.87411,1.87418,1.87405,1.87414,56900000.0
2006-09-28 17:26:00,1.87427,1.8743,1.87414,1.8742,91599999.0
2006-09-28 17:27:00,1.87417,1.87417,1.87405,1.87405,24800000.0
2006-09-28 17:28:00,1.87397,1.87397,1.87386,1.8739,65600000.0
2006-09-28 17:29:00,1.87387,1.87387,1.87379,1.87387,47700000.0
2006-09-28 17:30:00,1.87379,1.87403,1.87379,1.87403,139700002.0
2006-09-28 17:31:00,1.87395,1.87397,1.87379,1.87393,71899999.0
2006-09-28 17:32:00,1.87394,1.87397,1.87383,1.87383,84299999.0
2006-09-28 17:33:00,1.87403,1.8741,1.87403,1.87407,18200000.0
2006-09-28 17:34:00,1.87411,1.87411,1.87388,1.87398,87200002.0
2006-09-28 17:35:00,1.874,1.87414,1.87391,1.87408,55800000.0
2006-09-28 17:36:00,1.87412,1.8742,1.87404,1.87409,73500000.0
2006-09-28 17:37:00,1.87392,1.87392,1.87374,1.8738,36400000.0
2006-09-28 17:38:00,1.87379,1.87379,1.87371,1.87372,35500000.0
2006-09-28 17:39:00,1.87375,1.87387,1.87375,1.87382,73000000.0
2006-09-28 17:40:00,1.8738,1.8738,1.87367,1.87377,14000000.0
2006-09-28 17:41:00,1.8738,1.8738,1.87371,1.87373,67999999.0
2006-09-28 17:42:00,1.87378,1.87383,1.87377,1.87377,92400000.0
2006-09-28 17:43:00,1.8737,1.8737,1.87352,1.87362,59399999.0
2006-09-28 17:44:00,1.87357,1.87357,1.87346,1.87351,141800000.0
2006-09-28 17:45:00,1.87348,1.87357,1.87341,1.87355,30900000.0
2006-09-28 17:46:00,1.87348,1.87367,1.87345,1.87367,43600000.0
2006-09-28 17:47:00,1.87365,1.87367,1.87363,1.87364,61200000.0
2006-09-28 17:48:00,1.87365,1.87382,1.87365,1.87368,33200000.0
2006-09-28 17:49:00,1.87379,1.87412,1.87375,1.87412,48000000.0
2006-09-28 17:50:00,1.87405,1.87419,1.87403,1.87412,59999999.0
2006-09-28 17:51:00,1.87413,1.8742,1.874,1.87403,60300000.0
2006-09-28 17:52:00,1.87399,1.87428,1.87399,1.87428,116599999.0
2006-09-28 17:53:00,1.87417,1.8742,1.87415,1.8742,44100000.0
2006-09-28 17:54:00,1.87422,1.87436,1.87422,1.87432,87299997.0
2006-09-28 17:55:00,1.87426,1.87438,1.87426,1.87438,123099999.0
2006-09-28 17:56:00,1.87428,1.8743,1.87415,1.87418,49200000.0
2006-09-28 17:57:00,1.87408,1.8742,1.87408,1.8742,44100000.0
2006-09-28 17:58:00,1.87423,1.87423,1.87412,1.87412,122599998.0
2006-09-28 17:59:00,1.87419,1.87445,1.87419,1.87436,49699999.0
2006-09-28 18:00:00,1.87438,1.87445,1.87433,1.87434,112000000.0
2006-09-28 18:01:00,1.8744,1.87459,1.87432,1.87445,898599996.0
2006-09-28 18:02:00,1.87446,1.87453,1.87443,1.87453,1036899997.0
2006-09-28 18:03:00,1.87453,1.87461,1.87433,1.87447,1232000001.0
2006-09-28 18:04:00,1.87456,1.8747,1.87447,1.87456,1121000005.0
2006-09-28 18:05:00,1.87455,1.8746,1.8744,1.8745,1085700005.0
2006-09-28 18:06:00,1.87452,1.87471,1.87452,1.87471,1057099998.0
2006-09-28 18:07:00,1.87472,1.87472,1.87446,1.87448,1265800001.0
2006-09-28 18:08:00,1.87451,1.87451,1.87421,1.87428,1225500005.0
2006-09-28 18:09:00,1.87432,1.87441,1.87424,1.87435,485999997.0
2006-09-28 18:10:00,1.87438,1.8745,1.87437,1.87437,782299996.0
2006-09-28 18:11:00,1.8744,1.87448,1.87432,1.87438,625399997.0
2006-09-28 18:12:00,1.87439,1.87439,1.8742,1.87426,649149996.0
2006-09-28 18:13:00,1.87425,1.87431,1.87413,1.87413,600899998.0
2006-09-28 18:14:00,1.87413,1.87431,1.8741,1.87426,853599994.0
2006-09-28 18:15:00,1.87436,1.87454,1.87428,1.8745,1046300008.0
2006-09-28 18:16:00,1.87453,1.87454,1.8744,1.87447,737399997.0
2006-09-28 18:17:00,1.87458,1.8747,1.87456,1.87467,460100000.0
2006-09-28 18:18:00,1.87468,1.87468,1.87453,1.87458,738499997.0
2006-09-28 18:19:00,1.87468,1.87495,1.87468,1.87495,469600004.0
2006-09-28 18:20:00,1.87499,1.87503,1.87481,1.875,459050005.0
2006-09-28 18:21:00,1.875,1.87509,1.87491,1.87498,794299999.0
2006-09-28 18:22:00,1.87497,1.87507,1.87492,1.87496,538599998.0
2006-09-28 18:23:00,1.87495,1.87499,1.87484,1.87487,986300005.0
2006-09-28 18:24:00,1.87482,1.87482,1.87461,1.8747,770199998.0
2006-09-28 18:25:00,1.87475,1.8749,1.87472,1.87483,688900001.0
2006-09-28 18:26:00,1.87484,1.87511,1.87484,1.87511,595050000.0
2006-09-28 18:27:00,1.87495,1.8752,1.8748,1.8748,809200004.0
2006-09-28 18:28:00,1.87478,1.87502,1.87477,1.87502,421600001.0
2006-09-28 18:29:00,1.875,1.87504,1.87489,1.87495,771199999.0
2006-09-28 18:30:00,1.87499,1.87508,1.87493,1.87498,764099999.0
2006-09-28 18:31:00,1.87488,1.875,1.87488,1.8749,572399999.0
2006-09-28 18:32:00,1.87492,1.87503,1.87491,1.87496,423900002.0
2006-09-28 18:33:00,1.87496,1.8751,1.87493,1.875,766299997.0
2006-09-28 18:34:00,1.87497,1.87501,1.87484,1.87487,543500002.0
2006-09-28 18:35:00,1.87486,1.87502,1.87485,1.87495,408799998.0
2006-09-28 18:36:00,1.87497,1.87513,1.87497,1.87513,103800000.0
2006-09-28 18:37:00,1.87513,1.87513,1.87502,1.87504,124400000.0
2006-09-28 18:38:00,1.8751,1.87515,1.87506,1.87515,231799999.0
2006-09-28 18:39:00,1.87505,1.87517,1.87505,1.87515,193800000.0
2006-09-28 18:40:00,1.87523,1.87528,1.87514,1.8752,330799999.0
2006-09-28 18:41:00,1.87517,1.87527,1.87506,1.87508,220399999.0
2006-09-28 18:42:00,1.87504,1.87505,1.87493,1.87494,107100001.0
2006-09-28 18:43:00,1.87501,1.87501,1.87492,1.87492,99200001.0
2006-09-28 18:44:00,1.87491,1.87512,1.87491,1.87506,367050001.0
2006-09-28 18:45:00,1.87513,1.87534,1.8751,1.87528,166500001.0
2006-09-28 18:46:00,1.87534,1.87534,1.8752,1.8752,143000000.0
2006-09-28 18:47:00,1.87529,1.87544,1.87521,1.87527,214500001.0
2006-09-28 18:48:00,1.8752,1.87534,1.8751,1.87528,383799999.0
2006-09-28 18:49:00,1.87514,1.87525,1.87514,1.87525,83600001.0
2006-09-28 18:50:00,1.8753,1.87535,1.87522,1.87525,333499997.0
2006-09-28 18:51:00,1.8753,1.87538,1.8752,1.87525,453300001.0
2006-09-28 18:52:00,1.87527,1.87535,1.87525,1.87535,559499998.0
2006-09-28 18:53:00,1.8753,1.87538,1.87525,1.87525,358850000.0
2006-09-28 18:54:00,1.87527,1.87538,1.87518,1.87522,226700000.0
2006-09-28 18:55:00,1.8753,1.87535,1.87525,1.8753,671400001.0
2006-09-28 18:56:00,1.87527,1.87532,1.87509,1.87532,199499999.0
2006-09-28 18:57:00,1.8753,1.87535,1.87522,1.87535,477400001.0
2006-09-28 18:58:00,1.87533,1.87533,1.87512,1.87524,742700004.0
2006-09-28 18:59:00,1.87524,1.87529,1.87515,1.87517,417946991.0
2006-09-28 19:00:00,1.8752,1.87524,1.87513,1.8752,317900001.0
2006-09-28 19:01:00,1.87522,1.87529,1.87522,1.87528,75800000.0
2006-09-28 19:02:00,1.87526,1.87526,1.87511,1.87524,378700001.0
2006-09-28 19:03:00,1.87528,1.87531,1.87515,1.87525,565799998.0
2006-09-28 19:04:00,1.87533,1.87533,1.87523,1.87527,223200002.0
2006-09-28 19:05:00,1.87523,1.87523,1.87509,1.87515,87700000.0
2006-09-28 19:06:00,1.87516,1.87523,1.87505,1.87523,622399997.0
2006-09-28 19:07:00,1.87527,1.87535,1.87524,1.87527,303150002.0
2006-09-28 19:08:00,1.8752,1.87533,1.87515,1.87533,430700001.0
2006-09-28 19:09:00,1.87533,1.87533,1.87519,1.87532,325999999.0
2006-09-28 19:10:00,1.8753,1.87531,1.87517,1.87525,443600002.0
2006-09-28 19:11:00,1.87532,1.87548,1.87532,1.87538,121700000.0
2006-09-28 19:12:00,1.87539,1.87543,1.87532,1.87538,277600000.0
2006-09-28 19:13:00,1.87544,1.87544,1.8753,1.87543,336400000.0
2006-09-28 19:14:00,1.8754,1.87545,1.8754,1.87545,224200003.0
2006-09-28 19:15:00,1.8754,1.8754,1.87524,1.8753,321200000.0
2006-09-28 19:16:00,1.87532,1.87537,1.8753,1.8753,168699997.0
2006-09-28 19:17:00,1.87529,1.87529,1.87499,1.87499,241099999.0
2006-09-28 19:18:00,1.87495,1.87503,1.87485,1.87503,241000000.0
2006-09-28 19:19:00,1.87509,1.87521,1.87508,1.87516,339400001.0
2006-09-28 19:20:00,1.87513,1.87538,1.87513,1.87538,385300001.0
2006-09-28 19:21:00,1.87539,1.87539,1.87521,1.87523,308799996.0
2006-09-28 19:22:00,1.87521,1.87535,1.8752,1.87535,362399999.0
2006-09-28 19:23:00,1.87536,1.87541,1.87518,1.87535,329299999.0
2006-09-28 19:24:00,1.87532,1.87533,1.87524,1.87533,128800000.0
2006-09-28 19:25:00,1.87538,1.87541,1.87536,1.87538,100599999.0
2006-09-28 19:26:00,1.87537,1.87546,1.87535,1.87535,262499999.0
2006-09-28 19:27:00,1.87543,1.87553,1.87539,1.87548,554399998.0
2006-09-28 19:28:00,1.87548,1.87553,1.87538,1.87548,304200002.0
2006-09-28 19:29:00,1.87547,1.87558,1.87545,1.87558,314900000.0
2006-09-28 19:30:00,1.87557,1.8757,1.87557,1.87568,502299999.0
2006-09-28 19:31:00,1.87573,1.87591,1.87573,1.87587,337200000.0
2006-09-28 19:32:00,1.87583,1.87594,1.87579,1.87579,388700002.0
2006-09-28 19:33:00,1.87583,1.8759,1.87582,1.87587,184400000.0
2006-09-28 19:34:00,1.87583,1.87583,1.8757,1.87575,192699997.0
2006-09-28 19:35:00,1.87575,1.87582,1.8757,1.87577,457699995.0
2006-09-28 19:36:00,1.87575,1.87578,1.87567,1.8757,447250002.0
2006-09-28 19:37:00,1.87565,1.87579,1.87558,1.87575,196000000.0
2006-09-28 19:38:00,1.87583,1.87585,1.87571,1.8758,41000000.0
2006-09-28 19:39:00,1.87573,1.87573,1.87539,1.8757,141300000.0
2006-09-28 19:40:00,1.87569,1.87573,1.87561,1.87561,423100002.0
2006-09-28 19:41:00,1.8756,1.87564,1.8755,1.87552,392999999.0
2006-09-28 19:42:00,1.87559,1.87575,1.87555,1.87565,206600000.0
2006-09-28 19:43:00,1.87566,1.87571,1.87563,1.87565,211199996.0
2006-09-28 19:44:00,1.87567,1.87588,1.87567,1.87588,321250002.0
2006-09-28 19:45:00,1.87588,1.87588,1.87576,1.87576,189100000.0
2006-09-28 19:46:00,1.87577,1.87581,1.87572,1.87573,300199999.0
2006-09-28 19:47:00,1.87571,1.87578,1.8757,1.87577,154199998.0
2006-09-28 19:48:00,1.87577,1.87577,1.87558,1.87563,172400000.0
2006-09-28 19:49:00,1.87563,1.87563,1.87553,1.87557,400149999.0
2006-09-28 19:50:00,1.87555,1.87555,1.87547,1.8755,248299999.0
2006-09-28 19:51:00,1.87548,1.87552,1.87536,1.87552,291099995.0
2006-09-28 19:52:00,1.87552,1.87552,1.87541,1.87541,168800000.0
2006-09-28 19:53:00,1.87547,1.87561,1.87547,1.87557,66400001.0
2006-09-28 19:54:00,1.87561,1.87575,1.87561,1.8757,127800000.0
2006-09-28 19:55:00,1.87561,1.87561,1.8754,1.8755,96600003.0
2006-09-28 19:56:00,1.87553,1.87567,1.87553,1.87564,269499999.0
2006-09-28 19:57:00,1.8756,1.87568,1.87557,1.87567,344399999.0
2006-09-28 19:58:00,1.87568,1.87571,1.8755,1.87552,289399997.0
2006-09-28 19:59:00,1.87549,1.87571,1.87549,1.87566,263499998.0
2006-09-28 20:00:00,1.87566,1.87582,1.87566,1.87582,192200000.0
2006-09-28 20:01:00,1.87584,1.87584,1.87574,1.87576,213100004.0
2006-09-28 20:02:00,1.87575,1.87575,1.87565,1.8757,117700000.0
2006-09-28 20:03:00,1.87568,1.87572,1.87562,1.87563,72500000.0
2006-09-28 20:04:00,1.87563,1.8758,1.87563,1.87568,146399999.0
2006-09-28 20:05:00,1.87572,1.87579,1.87568,1.87578,165500000.0
2006-09-28 20:06:00,1.87578,1.87585,1.87571,1.87572,239500001.0
2006-09-28 20:07:00,1.87567,1.87572,1.87561,1.87562,134900000.0
2006-09-28 20:08:00,1.87565,1.87573,1.8756,1.87565,390300004.0
2006-09-28 20:09:00,1.87553,1.87553,1.87526,1.8753,126300001.0
2006-09-28 20:10:00,1.87532,1.8754,1.8753,1.87535,42200000.0
2006-09-28 20:11:00,1.87543,1.87543,1.87535,1.87535,63999999.0
2006-09-28 20:12:00,1.87526,1.87529,1.87509,1.87519,351600001.0
2006-09-28 20:13:00,1.8752,1.87553,1.8752,1.87542,130600000.0
2006-09-28 20:14:00,1.87557,1.87557,1.87516,1.8753,102600000.0
2006-09-28 20:15:00,1.87532,1.87549,1.87532,1.87542,422799999.0
2006-09-28 20:16:00,1.87537,1.87552,1.87535,1.87552,92400001.0
2006-09-28 20:17:00,1.87557,1.87564,1.87552,1.87552,88100002.0
2006-09-28 20:18:00,1.87548,1.87553,1.87542,1.87549,143099998.0
2006-09-28 20:19:00,1.87552,1.87555,1.87547,1.87555,111200001.0
2006-09-28 20:20:00,1.8755,1.87555,1.87545,1.8755,343600000.0
2006-09-28 20:21:00,1.8755,1.87552,1.8755,1.8755,125600001.0
2006-09-28 20:22:00,1.8755,1.87562,1.8755,1.87553,156500001.0
2006-09-28 20:23:00,1.87549,1.87558,1.87542,1.87555,308600001.0
2006-09-28 20:24:00,1.87554,1.87554,1.87544,1.87552,74700001.0
2006-09-28 20:25:00,1.87558,1.87565,1.87551,1.87557,464899997.0
2006-09-28 20:26:00,1.87538,1.87548,1.87527,1.87527,518400003.0
2006-09-28 20:27:00,1.87537,1.87538,1.87525,1.87536,229900000.0
2006-09-28 20:28:00,1.87533,1.87543,1.87532,1.87537,203300001.0
2006-09-28 20:29:00,1.87545,1.87548,1.8754,1.8754,241100001.0
2006-09-28 20:30:00,1.87538,1.87544,1.8753,1.87543,717999997.0
2006-09-28 20:31:00,1.87541,1.87541,1.8753,1.87531,547800002.0
2006-09-28 20:32:00,1.8753,1.87546,1.87528,1.87532,570899998.0
2006-09-28 20:33:00,1.87532,1.87546,1.87526,1.8754,334799995.0
2006-09-28 20:34:00,1.87541,1.87541,1.87531,1.87531,104500001.0
2006-09-28 20:35:00,1.87529,1.87538,1.87527,1.87527,76900000.0
2006-09-28 20:36:00,1.87532,1.87542,1.87529,1.87542,110700000.0
2006-09-28 20:37:00,1.87541,1.87559,1.87522,1.87522,130399999.0
2006-09-28 20:38:00,1.87529,1.87547,1.87525,1.87528,335000002.0
2006-09-28 20:39:00,1.87539,1.87548,1.87536,1.87548,269999998.0
2006-09-28 20:40:00,1.87549,1.87556,1.8754,1.87556,173899997.0
2006-09-28 20:41:00,1.87553,1.87567,1.87549,1.87567,165399998.0
2006-09-28 20:42:00,1.87576,1.87576,1.87564,1.87564,85000000.0
2006-09-28 20:43:00,1.87588,1.87596,1.87568,1.87582,243300004.0
2006-09-28 20:44:00,1.87585,1.87651,1.87585,1.87651,356999999.0
2006-09-28 20:45:00,1.87655,1.87679,1.87643,1.87679,116900000.0
2006-09-28 20:46:00,1.87687,1.8771,1.87687,1.87709,122000002.0
2006-09-28 20:47:00,1.87706,1.87711,1.87692,1.87703,469700002.0
2006-09-28 20:48:00,1.877,1.877,1.87686,1.87688,194400003.0
2006-09-28 20:49:00,1.87679,1.87692,1.87679,1.87687,97200001.0
2006-09-28 20:50:00,1.87683,1.87692,1.87674,1.87685,341000000.0
2006-09-28 20:51:00,1.8768,1.8768,1.8766,1.8767,357099999.0
2006-09-28 20:52:00,1.87666,1.87683,1.87666,1.87683,176500000.0
2006-09-28 20:53:00,1.87679,1.87691,1.87677,1.87686,703699995.0
2006-09-28 20:54:00,1.87685,1.87691,1.87679,1.87681,430746998.0
2006-09-28 20:55:00,1.87679,1.87683,1.87671,1.87671,334399998.0
2006-09-28 20:56:00,1.87669,1.87679,1.87659,1.87659,351400000.0
2006-09-28 20:57:00,1.87658,1.87665,1.87645,1.8765,574299997.0
2006-09-28 20:58:00,1.87653,1.87653,1.87637,1.87647,190400001.0
2006-09-28 20:59:00,1.87643,1.87643,1.87625,1.87625,690400000.0
2006-09-28 21:00:00,1.87624,1.87651,1.87622,1.87638,448249997.0
2006-09-28 21:01:00,1.87627,1.87628,1.87612,1.87622,403199998.0
2006-09-28 21:02:00,1.87622,1.87638,1.8762,1.8762,170100002.0
2006-09-28 21:03:00,1.8761,1.87625,1.87607,1.87625,205299999.0
2006-09-28 21:04:00,1.87632,1.87645,1.87619,1.87632,211800000.0
2006-09-28 21:05:00,1.87636,1.87636,1.8761,1.87615,208999999.0
2006-09-28 21:06:00,1.87605,1.87608,1.87595,1.87595,182500001.0
2006-09-28 21:07:00,1.87597,1.87668,1.87597,1.87668,127800001.0
2006-09-28 21:08:00,1.87678,1.87682,1.87674,1.87674,81599999.0
2006-09-28 21:09:00,1.87665,1.87684,1.87665,1.8768,70200000.0
2006-09-28 21:10:00,1.87683,1.87683,1.87675,1.87675,127200000.0
2006-09-28 21:11:00,1.87671,1.8769,1.87671,1.87688,75699999.0
2006-09-28 21:12:00,1.87682,1.87692,1.87682,1.87689,85400000.0
2006-09-28 21:13:00,1.87687,1.87716,1.87687,1.87701,168800000.0
2006-09-28 21:14:00,1.87708,1.87713,1.87699,1.87709,292099999.0
2006-09-28 21:15:00,1.87715,1.87715,1.87703,1.87713,190500000.0
2006-09-28 21:16:00,1.87715,1.87715,1.8771,1.8771,68300000.0
2006-09-28 21:17:00,1.87707,1.87707,1.87692,1.87698,150900001.0
2006-09-28 21:18:00,1.87701,1.87708,1.877,1.877,19000000.0
2006-09-28 21:19:00,1.87703,1.87703,1.87695,1.87696,89500001.0
2006-09-28 21:20:00,1.87695,1.87695,1.87685,1.87692,405799997.0
2006-09-28 21:21:00,1.8769,1.87694,1.87685,1.87685,215099997.0
2006-09-28 21:22:00,1.87697,1.87706,1.87694,1.877,216300000.0
2006-09-28 21:23:00,1.87705,1.87718,1.87702,1.87708,81000001.0
2006-09-28 21:24:00,1.87698,1.87698,1.8769,1.87692,213500002.0
2006-09-28 21:25:00,1.87691,1.877,1.87691,1.87691,142500003.0
2006-09-28 21:26:00,1.87689,1.87697,1.87689,1.8769,40000000.0
2006-09-28 21:27:00,1.87688,1.87688,1.87672,1.87672,79700000.0
2006-09-28 21:28:00,1.87659,1.87663,1.87651,1.87663,138400001.0
2006-09-28 21:29:00,1.87665,1.87665,1.87665,1.87665,12900000.0
2006-09-28 21:30:00,1.87646,1.87647,1.87627,1.87636,59900000.0
2006-09-28 21:31:00,1.8763,1.8763,1.87616,1.87625,76700001.0
2006-09-28 21:32:00,1.87624,1.87624,1.87604,1.87624,235499998.0
2006-09-28 21:33:00,1.87633,1.87633,1.87622,1.87623,251500002.0
2006-09-28 21:34:00,1.87629,1.8764,1.87618,1.87618,229300002.0
2006-09-28 21:35:00,1.87625,1.87632,1.8762,1.8762,50899999.0
2006-09-28 21:36:00,1.87618,1.87629,1.87618,1.87619,156700000.0
2006-09-28 21:37:00,1.87619,1.87631,1.87614,1.87625,176899998.0
2006-09-28 21:38:00,1.87623,1.87628,1.8762,1.8762,88300001.0
2006-09-28 21:39:00,1.8762,1.8762,1.87612,1.87613,31300000.0
2006-09-28 21:40:00,1.87605,1.87605,1.87585,1.87585,187700000.0
2006-09-28 21:41:00,1.87584,1.87599,1.87583,1.87591,145300001.0
2006-09-28 21:42:00,1.87583,1.87594,1.87582,1.87588,120500000.0
2006-09-28 21:43:00,1.87587,1.87592,1.87586,1.87586,69100000.0
2006-09-28 21:44:00,1.87587,1.87593,1.87587,1.87592,125000001.0
2006-09-28 21:45:00,1.87592,1.87595,1.87592,1.87595,65600000.0
2006-09-28 21:46:00,1.87595,1.87597,1.87595,1.87595,125400001.0
2006-09-28 21:47:00,1.87595,1.87597,1.8759,1.87593,158900000.0
2006-09-28 21:48:00,1.8759,1.87599,1.87589,1.8759,112200000.0
2006-09-28 21:49:00,1.87586,1.87595,1.87586,1.87589,100599999.0
2006-09-28 21:50:00,1.87581,1.87594,1.87574,1.87582,53200000.0
2006-09-28 21:51:00,1.87587,1.87613,1.87587,1.87605,203999998.0
2006-09-28 21:52:00,1.87609,1.87614,1.87605,1.87607,125899997.0
2006-09-28 21:53:00,1.87603,1.87603,1.8759,1.8759,59299999.0
2006-09-28 21:54:00,1.87603,1.87603,1.87585,1.87585,144500001.0
2006-09-28 21:55:00,1.87588,1.876,1.87588,1.87598,246699998.0
2006-09-28 21:56:00,1.876,1.87605,1.87599,1.87605,70999999.0
2006-09-28 21:57:00,1.87603,1.87603,1.87596,1.87598,61500000.0
2006-09-28 21:58:00,1.87599,1.87599,1.87591,1.87599,78000000.0
2006-09-28 21:59:00,1.876,1.87605,1.87595,1.87595,360750001.0
2006-09-28 22:00:00,1.87602,1.87608,1.87592,1.87598,175999999.0
2006-09-28 22:01:00,1.876,1.87618,1.876,1.87616,138500001.0
2006-09-28 22:02:00,1.87619,1.87632,1.8761,1.87632,233000002.0
2006-09-28 22:03:00,1.87628,1.87628,1.87621,1.87628,99800001.0
2006-09-28 22:04:00,1.87624,1.87631,1.87614,1.87627,358100002.0
2006-09-28 22:05:00,1.87629,1.87629,1.87618,1.8762,119699999.0
2006-09-28 22:06:00,1.87622,1.87632,1.87622,1.87628,45300000.0
2006-09-28 22:07:00,1.87635,1.87635,1.8763,1.8763,37800000.0
2006-09-28 22:08:00,1.87626,1.87626,1.87594,1.87594,109399999.0
2006-09-28 22:09:00,1.876,1.87617,1.876,1.87606,108499998.0
2006-09-28 22:10:00,1.87601,1.87616,1.87601,1.87616,39800000.0
2006-09-28 22:11:00,1.87635,1.87642,1.87626,1.87642,52000000.0
2006-09-28 22:12:00,1.87647,1.87647,1.87637,1.87637,261700000.0
2006-09-28 22:13:00,1.87638,1.87638,1.87632,1.87637,44200000.0
2006-09-28 22:14:00,1.87644,1.87665,1.87644,1.87665,48500000.0
2006-09-28 22:15:00,1.87665,1.87665,1.87648,1.87655,268999999.0
2006-09-28 22:16:00,1.87654,1.87663,1.87651,1.87659,337599998.0
2006-09-28 22:17:00,1.87655,1.87658,1.8765,1.87658,63800000.0
2006-09-28 22:18:00,1.87658,1.87664,1.87652,1.87655,132100001.0
2006-09-28 22:19:00,1.87653,1.87656,1.87652,1.87652,84099999.0
2006-09-28 22:20:00,1.8765,1.87655,1.87647,1.87647,113800000.0
2006-09-28 22:21:00,1.87652,1.87657,1.87639,1.8765,62700000.0
2006-09-28 22:22:00,1.87653,1.8766,1.87648,1.87648,105300002.0
2006-09-28 22:23:00,1.87645,1.87655,1.87638,1.87638,188600000.0
2006-09-28 22:24:00,1.8764,1.8765,1.87638,1.87645,73700001.0
2006-09-28 22:25:00,1.87648,1.8765,1.87645,1.87648,90800000.0
2006-09-28 22:26:00,1.8765,1.87655,1.8765,1.87655,41500000.0
2006-09-28 22:27:00,1.87649,1.87653,1.87639,1.87642,41700000.0
2006-09-28 22:28:00,1.87645,1.87645,1.87635,1.8764,93899998.0
2006-09-28 22:29:00,1.87637,1.87637,1.87619,1.87623,257500004.0
2006-09-28 22:30:00,1.8763,1.87639,1.87628,1.87628,82599999.0
2006-09-28 22:31:00,1.87628,1.87633,1.87628,1.87633,49700001.0
2006-09-28 22:32:00,1.87635,1.8764,1.87635,1.87635,208699999.0
2006-09-28 22:33:00,1.87634,1.87637,1.87627,1.87627,170400001.0
2006-09-28 22:34:00,1.87621,1.87629,1.87612,1.87612,172999999.0
2006-09-28 22:35:00,1.8763,1.87648,1.8763,1.87646,36800000.0
2006-09-28 22:36:00,1.87643,1.87643,1.87626,1.87626,80499999.0
2006-09-28 22:37:00,1.87631,1.87631,1.87594,1.87594,88600001.0
2006-09-28 22:38:00,1.87597,1.87615,1.87597,1.87611,35200000.0
2006-09-28 22:39:00,1.87612,1.87617,1.87612,1.87612,41700000.0
2006-09-28 22:40:00,1.87585,1.87617,1.87582,1.87604,62900000.0
2006-09-28 22:41:00,1.87607,1.87615,1.87602,1.87615,91799998.0
2006-09-28 22:42:00,1.87618,1.87632,1.87613,1.87632,73399999.0
2006-09-28 22:43:00,1.87623,1.87623,1.87605,1.87613,115999999.0
2006-09-28 22:44:00,1.87617,1.87622,1.87611,1.87615,90700000.0
2006-09-28 22:45:00,1.87617,1.87637,1.87617,1.87635,74499999.0
2006-09-28 22:46:00,1.87638,1.87646,1.87637,1.87637,50400001.0
2006-09-28 22:47:00,1.8763,1.87638,1.87629,1.87631,54900000.0
2006-09-28 22:48:00,1.87635,1.87637,1.87615,1.87615,65700002.0
2006-09-28 22:49:00,1.87628,1.87638,1.8762,1.87638,60599999.0
2006-09-28 22:50:00,1.87642,1.8766,1.87635,1.87658,63500001.0
2006-09-28 22:51:00,1.87652,1.87653,1.87652,1.87653,19200000.0
2006-09-28 22:52:00,1.87649,1.87674,1.87649,1.87666,45400001.0
2006-09-28 22:53:00,1.87662,1.87662,1.87635,1.8766,32100000.0
2006-09-28 22:54:00,1.87667,1.87685,1.87667,1.87676,56399999.0
2006-09-28 22:55:00,1.87656,1.87673,1.87656,1.87663,84000001.0
2006-09-28 22:56:00,1.87655,1.87655,1.8765,1.8765,66600000.0
2006-09-28 22:57:00,1.87659,1.87659,1.87647,1.87658,27000000.0
2006-09-28 22:58:00,1.87645,1.87682,1.87645,1.87682,59500001.0
2006-09-28 22:59:00,1.87697,1.87708,1.87677,1.87687,126600001.0
2006-09-28 23:00:00,1.87664,1.87679,1.87621,1.87679,65600000.0
2006-09-28 23:01:00,1.87675,1.87675,1.87664,1.87665,77799997.0
2006-09-28 23:02:00,1.87664,1.87671,1.87664,1.87671,8000000.0
2006-09-28 23:03:00,1.8767,1.8767,1.8767,1.8767,34400002.0
2006-09-28 23:04:00,1.87667,1.87667,1.87652,1.87667,56700000.0
2006-09-28 23:05:00,1.87671,1.87681,1.87671,1.87681,11200000.0
2006-09-28 23:06:00,1.87685,1.87685,1.87666,1.87685,60500001.0
2006-09-28 23:07:00,1.87679,1.87679,1.87678,1.87678,50300001.0
2006-09-28 23:08:00,1.87668,1.87668,1.87647,1.87657,98600002.0
2006-09-28 23:09:00,1.87658,1.87658,1.8762,1.87645,102800001.0
2006-09-28 23:10:00,1.87631,1.87631,1.87534,1.8756,88700001.0
2006-09-28 23:11:00,1.87575,1.87606,1.87559,1.87606,51800000.0
2006-09-28 23:12:00,1.8763,1.87647,1.87616,1.87617,84600000.0
2006-09-28 23:13:00,1.87622,1.87623,1.87607,1.87623,37800000.0
2006-09-28 23:14:00,1.87623,1.87636,1.87616,1.87635,60300000.0
2006-09-28 23:15:00,1.87637,1.87637,1.87626,1.87626,62499998.0
2006-09-28 23:16:00,1.87642,1.87659,1.87642,1.87656,82900001.0
2006-09-28 23:17:00,1.87638,1.87666,1.87638,1.87666,50800001.0
2006-09-28 23:18:00,1.87663,1.87663,1.87646,1.87655,88700000.0
2006-09-28 23:19:00,1.8765,1.8765,1.87642,1.87646,114900003.0
2006-09-28 23:20:00,1.87654,1.87654,1.87641,1.87642,30700001.0
2006-09-28 23:21:00,1.87643,1.87659,1.87643,1.87655,21000000.0
2006-09-28 23:22:00,1.87649,1.87656,1.87642,1.87648,32499999.0
2006-09-28 23:23:00,1.87639,1.87652,1.87625,1.8763,80000000.0
2006-09-28 23:24:00,1.87627,1.87633,1.87624,1.87633,30400000.0
2006-09-28 23:25:00,1.8763,1.8763,1.87615,1.87626,89999999.0
2006-09-28 23:26:00,1.87628,1.87633,1.87622,1.87633,55099999.0
2006-09-28 23:27:00,1.87628,1.87633,1.87628,1.87633,26600000.0
2006-09-28 23:28:00,1.87623,1.87623,1.8762,1.87623,32900000.0
2006-09-28 23:29:00,1.87635,1.87635,1.8763,1.87633,76599998.0
2006-09-28 23:30:00,1.87633,1.87637,1.8763,1.87637,42699999.0
2006-09-28 23:31:00,1.87625,1.87633,1.87625,1.87629,43400000.0
2006-09-28 23:32:00,1.87627,1.87627,1.87602,1.87607,100100000.0
2006-09-28 23:33:00,1.87606,1.87609,1.87606,1.87609,10200000.0
2006-09-28 23:34:00,1.87603,1.87614,1.87603,1.87609,57500001.0
2006-09-28 23:35:00,1.87615,1.87625,1.87586,1.87623,126599998.0
2006-09-28 23:36:00,1.87608,1.87608,1.87598,1.87605,78800000.0
2006-09-28 23:37:00,1.87605,1.87605,1.87605,1.87605,13300000.0
2006-09-28 23:38:00,1.87597,1.87609,1.87597,1.87606,45199998.0
2006-09-28 23:39:00,1.87602,1.87613,1.87602,1.87613,28500000.0
2006-09-28 23:40:00,1.87612,1.87612,1.87604,1.87608,22700001.0
2006-09-28 23:41:00,1.87602,1.87602,1.87591,1.87602,55499999.0
2006-09-28 23:42:00,1.87585,1.8762,1.87579,1.87614,92300000.0
2006-09-28 23:43:00,1.876,1.87607,1.87597,1.87597,43100000.0
2006-09-28 23:44:00,1.87595,1.87595,1.8752,1.8752,51800000.0
2006-09-28 23:45:00,1.87498,1.87498,1.87446,1.87464,35800000.0
2006-09-28 23:46:00,1.87473,1.87498,1.87466,1.87498,38500000.0
2006-09-28 23:47:00,1.8751,1.8751,1.87495,1.87495,30600000.0
2006-09-28 23:48:00,1.87492,1.87506,1.87492,1.87506,25600000.0
2006-09-28 23:49:00,1.87506,1.87546,1.87506,1.87535,66800000.0
2006-09-28 23:50:00,1.87538,1.87553,1.87537,1.87553,45400000.0
2006-09-28 23:51:00,1.87554,1.87554,1.87553,1.87553,35300000.0
2006-09-28 23:52:00,1.8755,1.8755,1.8755,1.8755,3500000.0
2006-09-28 23:53:00,1.87548,1.87548,1.87536,1.87536,14500000.0
2006-09-28 23:54:00,1.87545,1.87558,1.87545,1.87555,73600000.0
2006-09-28 23:55:00,1.87535,1.87538,1.87526,1.87536,50600000.0
2006-09-28 23:56:00,1.87525,1.87525,1.8752,1.8752,19099999.0
2006-09-28 23:57:00,1.87511,1.87519,1.87511,1.87519,8900000.0
2006-09-28 23:58:00,1.87528,1.87533,1.87512,1.87533,30600000.0
2006-09-28 23:59:00,1.87543,1.87543,1.87537,1.87537,42300000.0
2006-09-29 00:00:00,1.87533,1.87535,1.87533,1.87535,4800000.0
2006-09-29 00:01:00,1.87523,1.87523,1.8751,1.87518,43700000.0
2006-09-29 00:02:00,1.8752,1.8752,1.8752,1.8752,14800000.0
2006-09-29 00:03:00,1.87522,1.87541,1.87522,1.87541,47800000.0
2006-09-29 00:04:00,1.87539,1.87546,1.87539,1.87546,5800000.0
2006-09-29 00:05:00,1.87553,1.87553,1.87545,1.87549,51000000.0
2006-09-29 00:06:00,1.87552,1.87552,1.87548,1.87548,5900000.0
2006-09-29 00:07:00,1.87537,1.87549,1.87537,1.87544,36000000.0
2006-09-29 00:08:00,1.8755,1.8756,1.87544,1.87557,85900001.0
2006-09-29 00:09:00,1.87552,1.8756,1.87552,1.8756,61000001.0
2006-09-29 00:10:00,1.87565,1.87565,1.87565,1.87565,200000.0
2006-09-29 00:11:00,1.87563,1.87588,1.87556,1.87571,84700002.0
2006-09-29 00:12:00,1.8756,1.87574,1.8756,1.87574,20800000.0
2006-09-29 00:13:00,1.87562,1.87564,1.87555,1.87556,45100000.0
2006-09-29 00:14:00,1.87557,1.87568,1.87557,1.87568,33600000.0
2006-09-29 00:15:00,1.8757,1.8757,1.8757,1.8757,17600000.0
2006-09-29 00:16:00,1.87574,1.87574,1.87556,1.8756,39499999.0
2006-09-29 00:17:00,1.87563,1.87567,1.87563,1.87567,3800000.0
2006-09-29 00:18:00,1.8758,1.8759,1.8758,1.8759,22800001.0
2006-09-29 00:19:00,1.8761,1.87618,1.87605,1.87618,63800002.0
2006-09-29 00:20:00,1.87621,1.87629,1.87621,1.87629,10000000.0
2006-09-29 00:21:00,1.87647,1.87648,1.87606,1.87634,130399998.0
2006-09-29 00:22:00,1.87627,1.87635,1.87627,1.87635,31800001.0
2006-09-29 00:23:00,1.87634,1.87641,1.87618,1.8763,80399999.0
2006-09-29 00:24:00,1.87628,1.87632,1.87622,1.87622,29400001.0
2006-09-29 00:25:00,1.87608,1.87635,1.87608,1.8761,134000000.0
2006-09-29 00:26:00,1.8762,1.87622,1.87616,1.87616,33400000.0
2006-09-29 00:27:00,1.87608,1.8762,1.87608,1.87617,45800000.0
2006-09-29 00:28:00,1.87637,1.87637,1.87608,1.87625,69700001.0
2006-09-29 00:29:00,1.87615,1.87626,1.87615,1.87623,140299998.0
2006-09-29 00:30:00,1.8762,1.87622,1.8761,1.8761,42600000.0
2006-09-29 00:31:00,1.87611,1.87621,1.87611,1.87621,17200000.0
2006-09-29 00:32:00,1.8762,1.87625,1.8762,1.87625,18400000.0
2006-09-29 00:33:00,1.87626,1.87635,1.87612,1.87614,88100000.0
2006-09-29 00:34:00,1.87613,1.87632,1.87608,1.87618,53500000.0
2006-09-29 00:35:00,1.8762,1.8762,1.87617,1.87617,9200000.0
2006-09-29 00:36:00,1.87614,1.87625,1.87614,1.87625,45600000.0
2006-09-29 00:37:00,1.87622,1.87625,1.87618,1.87622,34700000.0
2006-09-29 00:38:00,1.87611,1.87622,1.87603,1.8761,66100000.0
2006-09-29 00:39:00,1.87618,1.87623,1.87613,1.87613,48700000.0
2006-09-29 00:40:00,1.87617,1.8762,1.87591,1.87599,68899998.0
2006-09-29 00:41:00,1.87595,1.87612,1.87595,1.87612,58200000.0
2006-09-29 00:42:00,1.8761,1.87615,1.87603,1.8761,66599999.0
2006-09-29 00:43:00,1.87615,1.87615,1.8761,1.8761,49199998.0
2006-09-29 00:44:00,1.87612,1.87615,1.87608,1.8761,96900003.0
2006-09-29 00:45:00,1.87608,1.87615,1.87608,1.87615,20800000.0
2006-09-29 00:46:00,1.87608,1.87613,1.87601,1.87604,114400002.0
2006-09-29 00:47:00,1.87588,1.87622,1.87588,1.87622,37200000.0
2006-09-29 00:48:00,1.87603,1.87618,1.87602,1.87618,52100000.0
2006-09-29 00:49:00,1.87625,1.87629,1.87599,1.87605,40800001.0
2006-09-29 00:50:00,1.87628,1.87633,1.87621,1.87622,50600001.0
2006-09-29 00:51:00,1.87621,1.87621,1.87619,1.87619,18700000.0
2006-09-29 00:52:00,1.87622,1.87629,1.87599,1.87605,106099997.0
2006-09-29 00:53:00,1.87604,1.87624,1.87604,1.87615,71100001.0
2006-09-29 00:54:00,1.87618,1.87618,1.87614,1.87618,24000000.0
2006-09-29 00:55:00,1.87608,1.8761,1.87603,1.8761,63500000.0
2006-09-29 00:56:00,1.87613,1.87617,1.87613,1.87617,11400000.0
2006-09-29 00:57:00,1.87625,1.87625,1.8761,1.8761,44800000.0
2006-09-29 00:58:00,1.876,1.87634,1.8759,1.8763,67800001.0
2006-09-29 00:59:00,1.87615,1.87617,1.87602,1.8761,53400000.0
2006-09-29 01:00:00,1.87621,1.87632,1.87621,1.87627,67399998.0
2006-09-29 01:01:00,1.87625,1.87639,1.87618,1.87639,70200001.0
2006-09-29 01:02:00,1.87641,1.87657,1.87641,1.87643,78400000.0
2006-09-29 01:03:00,1.87647,1.87647,1.87629,1.87639,100300000.0
2006-09-29 01:04:00,1.87629,1.87635,1.87612,1.87622,67000001.0
2006-09-29 01:05:00,1.87627,1.87637,1.87621,1.87627,59999999.0
2006-09-29 01:06:00,1.87623,1.87625,1.87617,1.87617,35700000.0
2006-09-29 01:07:00,1.87616,1.87622,1.87615,1.87619,57800001.0
2006-09-29 01:08:00,1.87622,1.87628,1.87607,1.87609,111800000.0
2006-09-29 01:09:00,1.87598,1.87598,1.87589,1.87589,99099999.0
2006-09-29 01:10:00,1.87583,1.876,1.87575,1.87588,56300000.0
2006-09-29 01:11:00,1.87591,1.87593,1.87586,1.87593,53000000.0
2006-09-29 01:12:00,1.87589,1.87594,1.87585,1.87585,29500000.0
2006-09-29 01:13:00,1.87588,1.87588,1.87588,1.87588,2400000.0
2006-09-29 01:14:00,1.87587,1.87591,1.87587,1.87588,99600004.0
2006-09-29 01:15:00,1.87578,1.87591,1.87566,1.87591,95999998.0
2006-09-29 01:16:00,1.87593,1.87593,1.87583,1.87587,16000000.0
2006-09-29 01:17:00,1.87589,1.87591,1.87578,1.87582,123500000.0
2006-09-29 01:18:00,1.87587,1.87594,1.87585,1.87594,38400000.0
2006-09-29 01:19:00,1.87584,1.87602,1.87581,1.87602,23600000.0
2006-09-29 01:20:00,1.87586,1.87589,1.87586,1.87589,10700000.0
2006-09-29 01:21:00,1.87582,1.87597,1.87575,1.87597,44800000.0
2006-09-29 01:22:00,1.87598,1.87611,1.87589,1.87611,88699997.0
2006-09-29 01:23:00,1.87603,1.87603,1.87602,1.87602,10400000.0
2006-09-29 01:24:00,1.87602,1.87609,1.87591,1.87604,52500000.0
2006-09-29 01:25:00,1.87606,1.87624,1.87603,1.87622,32700000.0
2006-09-29 01:26:00,1.87625,1.87625,1.87614,1.87615,57500001.0
2006-09-29 01:27:00,1.87621,1.87629,1.87619,1.87619,63200000.0
2006-09-29 01:28:00,1.87605,1.87615,1.876,1.876,54800001.0
2006-09-29 01:29:00,1.87637,1.87637,1.87596,1.87623,23850000.0
2006-09-29 01:30:00,1.8761,1.8761,1.87579,1.87579,56100000.0
2006-09-29 01:31:00,1.87566,1.87566,1.87531,1.87531,24500000.0
2006-09-29 01:32:00,1.87516,1.87516,1.87516,1.87516,5900000.0
2006-09-29 01:33:00,1.8751,1.87522,1.8751,1.87517,48200001.0
2006-09-29 01:34:00,1.87506,1.87526,1.87489,1.87496,76799999.0
2006-09-29 01:35:00,1.8749,1.8749,1.87486,1.87486,46000001.0
2006-09-29 01:36:00,1.87492,1.87492,1.87475,1.87489,66500000.0
2006-09-29 01:37:00,1.87512,1.87512,1.87494,1.87494,49600000.0
2006-09-29 01:38:00,1.87492,1.87506,1.87492,1.87506,20400000.0
2006-09-29 01:39:00,1.87495,1.87516,1.8748,1.87516,92300003.0
2006-09-29 01:40:00,1.87509,1.87512,1.87498,1.87512,76900001.0
2006-09-29 01:41:00,1.87512,1.87512,1.87497,1.87502,96300000.0
2006-09-29 01:42:00,1.87507,1.87541,1.87507,1.87531,84300000.0
2006-09-29 01:43:00,1.87533,1.87541,1.87518,1.87518,48300000.0
2006-09-29 01:44:00,1.87512,1.87516,1.87512,1.87516,12100000.0
2006-09-29 01:45:00,1.87525,1.87525,1.8752,1.8752,20100000.0
2006-09-29 01:46:00,1.87503,1.8753,1.87495,1.87496,107400000.0
2006-09-29 01:47:00,1.87523,1.87523,1.87517,1.87517,8000000.0
2006-09-29 01:48:00,1.87524,1.87559,1.87524,1.87559,24300000.0
2006-09-29 01:49:00,1.87562,1.87564,1.87562,1.87564,24100000.0
2006-09-29 01:50:00,1.87567,1.87593,1.87563,1.87577,112600000.0
2006-09-29 01:51:00,1.87573,1.87581,1.8756,1.87564,79000000.0
2006-09-29 01:52:00,1.87564,1.8762,1.87562,1.8762,68200000.0
2006-09-29 01:53:00,1.87616,1.87619,1.87616,1.87619,18800000.0
2006-09-29 01:54:00,1.87607,1.87613,1.87598,1.87598,88799999.0
2006-09-29 01:55:00,1.87598,1.87608,1.87595,1.87602,66499999.0
2006-09-29 01:56:00,1.87595,1.87595,1.87579,1.87584,23100000.0
2006-09-29 01:57:00,1.87583,1.87585,1.87562,1.87562,58500000.0
2006-09-29 01:58:00,1.87557,1.87564,1.87514,1.87547,67300000.0
2006-09-29 01:59:00,1.87531,1.87554,1.87514,1.87514,47100000.0
2006-09-29 02:00:00,1.8752,1.87536,1.87498,1.87518,66099999.0
2006-09-29 02:01:00,1.87518,1.87532,1.87516,1.8752,38800000.0
2006-09-29 02:02:00,1.8751,1.8751,1.87494,1.87505,82400000.0
2006-09-29 02:03:00,1.87503,1.87505,1.875,1.87505,62900001.0
2006-09-29 02:04:00,1.87498,1.87504,1.87494,1.87494,37500000.0
2006-09-29 02:05:00,1.87498,1.87503,1.87491,1.87494,79900000.0
2006-09-29 02:06:00,1.87495,1.87505,1.87493,1.87498,75100000.0
2006-09-29 02:07:00,1.87483,1.87496,1.87466,1.87466,60700000.0
2006-09-29 02:08:00,1.87469,1.87477,1.8744,1.8744,26800000.0
2006-09-29 02:09:00,1.87441,1.87442,1.87441,1.87442,22000000.0
2006-09-29 02:10:00,1.87463,1.87465,1.87451,1.87457,74600002.0
2006-09-29 02:11:00,1.8747,1.87475,1.87461,1.87475,82299998.0
2006-09-29 02:12:00,1.87468,1.87484,1.87461,1.87484,35400001.0
2006-09-29 02:13:00,1.87489,1.87489,1.87469,1.87479,47600000.0
2006-09-29 02:14:00,1.87481,1.87481,1.87462,1.87462,27100000.0
2006-09-29 02:15:00,1.87471,1.87475,1.87461,1.87461,45100000.0
2006-09-29 02:16:00,1.87467,1.87481,1.87442,1.87466,92100000.0
2006-09-29 02:17:00,1.87476,1.8751,1.87476,1.8751,65599998.0
2006-09-29 02:18:00,1.87527,1.87574,1.87527,1.87559,95600001.0
2006-09-29 02:19:00,1.87553,1.87565,1.87552,1.87553,63099999.0
2006-09-29 02:20:00,1.87549,1.87556,1.87549,1.87555,37100000.0
2006-09-29 02:21:00,1.87548,1.87559,1.8754,1.87559,17100000.0
2006-09-29 02:22:00,1.87548,1.8756,1.87547,1.87547,78849999.0
2006-09-29 02:23:00,1.87548,1.87551,1.87541,1.87548,51600001.0
2006-09-29 02:24:00,1.87551,1.87558,1.87551,1.87558,38300000.0
2006-09-29 02:25:00,1.8755,1.87556,1.8755,1.87551,25900000.0
2006-09-29 02:26:00,1.8755,1.87555,1.87537,1.8755,99000002.0
2006-09-29 02:27:00,1.87543,1.87555,1.87542,1.87555,50300000.0
2006-09-29 02:28:00,1.87543,1.87552,1.87543,1.87552,4800000.0
2006-09-29 02:29:00,1.87548,1.87554,1.87542,1.87554,32800000.0
2006-09-29 02:30:00,1.87547,1.87552,1.87542,1.87542,36800000.0
2006-09-29 02:31:00,1.87549,1.87549,1.87521,1.87521,17000000.0
2006-09-29 02:32:00,1.87544,1.87544,1.8753,1.8753,52600002.0
2006-09-29 02:33:00,1.87529,1.87529,1.8752,1.87529,80900002.0
2006-09-29 02:34:00,1.87527,1.87535,1.87527,1.87528,67200000.0
2006-09-29 02:35:00,1.87528,1.8753,1.87528,1.8753,32000000.0
2006-09-29 02:36:00,1.8753,1.87535,1.87528,1.8753,51900000.0
2006-09-29 02:37:00,1.87536,1.87536,1.87532,1.87532,13100000.0
2006-09-29 02:38:00,1.87522,1.87533,1.87521,1.87533,62200000.0
2006-09-29 02:39:00,1.87533,1.87533,1.87525,1.87533,45500000.0
2006-09-29 02:40:00,1.8753,1.8753,1.8753,1.8753,10400000.0
2006-09-29 02:41:00,1.8753,1.87535,1.8753,1.8753,52000000.0
2006-09-29 02:42:00,1.87532,1.87535,1.87527,1.87535,102000000.0
2006-09-29 02:43:00,1.87542,1.87552,1.87539,1.87545,93099999.0
2006-09-29 02:44:00,1.87535,1.87552,1.87529,1.87552,77399999.0
2006-09-29 02:45:00,1.87553,1.87553,1.8754,1.87542,79500000.0
2006-09-29 02:46:00,1.87548,1.87557,1.87548,1.87548,111300000.0
2006-09-29 02:47:00,1.87544,1.87551,1.87541,1.87548,28700000.0
2006-09-29 02:48:00,1.87556,1.87556,1.87544,1.87545,27600000.0
2006-09-29 02:49:00,1.87547,1.87556,1.87547,1.87551,11400000.0
2006-09-29 02:50:00,1.8755,1.87555,1.8755,1.87555,19500000.0
2006-09-29 02:51:00,1.87545,1.87555,1.87542,1.87555,95600002.0
2006-09-29 02:52:00,1.8755,1.8755,1.87545,1.87548,65300000.0
2006-09-29 02:53:00,1.87548,1.87555,1.87547,1.87555,41100000.0
2006-09-29 02:54:00,1.8755,1.87551,1.87537,1.87551,50200000.0
2006-09-29 02:55:00,1.8754,1.87563,1.8754,1.87543,52300000.0
2006-09-29 02:56:00,1.87553,1.87553,1.87531,1.8754,96100001.0
2006-09-29 02:57:00,1.87543,1.87607,1.87535,1.87605,83099999.0
2006-09-29 02:58:00,1.87625,1.87645,1.87625,1.8764,52499999.0
2006-09-29 02:59:00,1.87637,1.87641,1.87619,1.87628,47200000.0
2006-09-29 03:00:00,1.87636,1.87648,1.87636,1.87647,37600000.0
2006-09-29 03:01:00,1.8765,1.8765,1.87633,1.87633,80599999.0
2006-09-29 03:02:00,1.8762,1.87633,1.8762,1.87633,60399999.0
2006-09-29 03:03:00,1.8765,1.87667,1.8765,1.87655,49100000.0
2006-09-29 03:04:00,1.87663,1.87663,1.87653,1.87654,61799998.0
2006-09-29 03:05:00,1.87652,1.87666,1.87647,1.87653,96600002.0
2006-09-29 03:06:00,1.87643,1.87658,1.87637,1.87645,72800001.0
2006-09-29 03:07:00,1.8764,1.8764,1.87619,1.87619,10600000.0
2006-09-29 03:08:00,1.87618,1.87628,1.87615,1.87621,85200000.0
2006-09-29 03:09:00,1.8762,1.8762,1.87602,1.87609,49100000.0
2006-09-29 03:10:00,1.87617,1.87619,1.87608,1.87609,51300000.0
2006-09-29 03:11:00,1.87619,1.87619,1.87616,1.87616,25600000.0
2006-09-29 03:12:00,1.87631,1.87634,1.87622,1.8763,39400000.0
2006-09-29 03:13:00,1.87636,1.8765,1.87634,1.87634,28700000.0
2006-09-29 03:14:00,1.87638,1.87642,1.87638,1.87642,3400000.0
2006-09-29 03:15:00,1.8764,1.8764,1.87625,1.87625,19600000.0
2006-09-29 03:16:00,1.8762,1.8763,1.87604,1.87604,129600001.0
2006-09-29 03:17:00,1.87601,1.87612,1.87601,1.87612,55400000.0
2006-09-29 03:18:00,1.8761,1.87615,1.87608,1.87612,56400000.0
2006-09-29 03:19:00,1.87605,1.8761,1.87605,1.8761,43499999.0
2006-09-29 03:20:00,1.87625,1.87646,1.87625,1.87646,13000000.0
2006-09-29 03:21:00,1.87636,1.87637,1.87629,1.87637,26800000.0
2006-09-29 03:22:00,1.8764,1.8764,1.87625,1.87625,46500001.0
2006-09-29 03:23:00,1.87637,1.87638,1.8762,1.87631,51600001.0
2006-09-29 03:24:00,1.87635,1.87638,1.87629,1.87631,34200001.0
2006-09-29 03:25:00,1.87644,1.87655,1.87631,1.87646,114699997.0
2006-09-29 03:26:00,1.87648,1.87655,1.87648,1.87655,31700001.0
2006-09-29 03:27:00,1.87653,1.87657,1.87653,1.87657,4000000.0
2006-09-29 03:28:00,1.87654,1.87654,1.87639,1.87639,1600000.0
2006-09-29 03:29:00,1.8763,1.8763,1.87617,1.87618,51899999.0
2006-09-29 03:30:00,1.87625,1.87625,1.8762,1.8762,2800000.0
2006-09-29 03:31:00,1.87618,1.87619,1.87618,1.87619,12700000.0
2006-09-29 03:32:00,1.87613,1.87613,1.87598,1.87613,59199998.0
2006-09-29 03:33:00,1.87615,1.87621,1.87615,1.87621,15600000.0
2006-09-29 03:34:00,1.87627,1.87634,1.87625,1.87625,120899997.0
2006-09-29 03:35:00,1.87625,1.87625,1.87615,1.87619,32600000.0
2006-09-29 03:36:00,1.87615,1.87618,1.8761,1.8761,106599996.0
2006-09-29 03:37:00,1.87611,1.87611,1.87604,1.87604,38600000.0
2006-09-29 03:38:00,1.876,1.87608,1.87595,1.87595,56200000.0
2006-09-29 03:39:00,1.876,1.8761,1.876,1.87607,17700000.0
2006-09-29 03:40:00,1.87613,1.87613,1.87602,1.87607,23200000.0
2006-09-29 03:41:00,1.87606,1.87606,1.87587,1.87597,40900000.0
2006-09-29 03:42:00,1.87594,1.87614,1.87594,1.8761,38300000.0
2006-09-29 03:43:00,1.87605,1.87605,1.87595,1.87603,82500001.0
2006-09-29 03:44:00,1.87593,1.87602,1.87593,1.87598,76200000.0
2006-09-29 03:45:00,1.87598,1.87605,1.87597,1.87605,80999998.0
2006-09-29 03:46:00,1.876,1.87608,1.87595,1.87595,64200001.0
2006-09-29 03:47:00,1.876,1.87605,1.87597,1.87605,108499999.0
2006-09-29 03:48:00,1.87599,1.87603,1.87592,1.87598,60599999.0
2006-09-29 03:49:00,1.87592,1.87599,1.87571,1.87585,71000000.0
2006-09-29 03:50:00,1.87588,1.8759,1.87585,1.87586,43000000.0
2006-09-29 03:51:00,1.87586,1.87586,1.87576,1.8758,42600000.0
2006-09-29 03:52:00,1.87579,1.87579,1.8756,1.8756,40300000.0
2006-09-29 03:53:00,1.8755,1.87555,1.8755,1.87555,91400001.0
2006-09-29 03:54:00,1.87555,1.87555,1.87547,1.87547,57799999.0
2006-09-29 03:55:00,1.87547,1.87559,1.87543,1.87554,60300000.0
2006-09-29 03:56:00,1.87547,1.8755,1.87541,1.87547,67500000.0
2006-09-29 03:57:00,1.87535,1.8754,1.87534,1.8754,59500000.0
2006-09-29 03:58:00,1.87545,1.87559,1.87545,1.87548,81000002.0
2006-09-29 03:59:00,1.87541,1.87553,1.8754,1.87553,53100000.0
2006-09-29 04:00:00,1.87548,1.87558,1.87548,1.8755,35600000.0
2006-09-29 04:01:00,1.87546,1.87546,1.87546,1.87546,43300000.0
2006-09-29 04:02:00,1.8755,1.87567,1.8755,1.87558,73400000.0
2006-09-29 04:03:00,1.87555,1.87575,1.87555,1.87575,15000000.0
2006-09-29 04:04:00,1.87576,1.87595,1.87576,1.87595,88199998.0
2006-09-29 04:05:00,1.87601,1.87613,1.87601,1.87613,28300000.0
2006-09-29 04:06:00,1.87609,1.87623,1.87609,1.87614,46600000.0
2006-09-29 04:07:00,1.87607,1.87616,1.87601,1.87603,66499999.0
2006-09-29 04:08:00,1.87614,1.87614,1.876,1.87606,95899997.0
2006-09-29 04:09:00,1.8761,1.87627,1.8761,1.87627,92400000.0
2006-09-29 04:10:00,1.87625,1.8763,1.87625,1.8763,14400000.0
2006-09-29 04:11:00,1.87638,1.87641,1.87633,1.87633,32100000.0
2006-09-29 04:12:00,1.8764,1.87641,1.87625,1.87637,54800000.0
2006-09-29 04:13:00,1.87639,1.87639,1.87607,1.87607,122000000.0
2006-09-29 04:14:00,1.87613,1.87638,1.87613,1.87621,89299999.0
2006-09-29 04:15:00,1.8763,1.87643,1.87629,1.87643,73600001.0
2006-09-29 04:16:00,1.8763,1.87637,1.87625,1.87637,103700000.0
2006-09-29 04:17:00,1.87635,1.87638,1.87634,1.87638,63100000.0
2006-09-29 04:18:00,1.87643,1.87644,1.87641,1.87641,11900000.0
2006-09-29 04:19:00,1.8764,1.8764,1.87627,1.87639,70300000.0
2006-09-29 04:20:00,1.87642,1.87668,1.87642,1.87662,37600000.0
2006-09-29 04:21:00,1.87668,1.87692,1.87668,1.87692,44500000.0
2006-09-29 04:22:00,1.87689,1.87707,1.87689,1.87707,92100000.0
2006-09-29 04:23:00,1.87705,1.87705,1.877,1.877,27300000.0
2006-09-29 04:24:00,1.87701,1.87712,1.87701,1.87709,65100000.0
2006-09-29 04:25:00,1.87714,1.87716,1.87707,1.87709,75400001.0
2006-09-29 04:26:00,1.87712,1.87716,1.87703,1.87707,70100000.0
2006-09-29 04:27:00,1.87716,1.87723,1.87709,1.87723,67999998.0
2006-09-29 04:28:00,1.87721,1.87745,1.87721,1.87722,104000000.0
2006-09-29 04:29:00,1.87708,1.87708,1.87681,1.87695,69300000.0
2006-09-29 04:30:00,1.87695,1.87701,1.87692,1.87697,47800000.0
2006-09-29 04:31:00,1.87701,1.87709,1.87701,1.87709,17400000.0
2006-09-29 04:32:00,1.87719,1.87735,1.87719,1.87735,35300000.0
2006-09-29 04:33:00,1.87732,1.87742,1.87726,1.87726,14200000.0
2006-09-29 04:34:00,1.87734,1.87746,1.87731,1.87731,161499998.0
2006-09-29 04:35:00,1.8774,1.87757,1.8774,1.87757,62499999.0
2006-09-29 04:36:00,1.87753,1.87765,1.87748,1.87757,30546994.0
2006-09-29 04:37:00,1.87758,1.87763,1.87745,1.87751,122300001.0
2006-09-29 04:38:00,1.8775,1.87755,1.87745,1.87747,78100000.0
2006-09-29 04:39:00,1.87743,1.87743,1.87732,1.87743,84199998.0
2006-09-29 04:40:00,1.87747,1.87753,1.87733,1.87733,27800000.0
2006-09-29 04:41:00,1.87732,1.87743,1.87732,1.87738,56500000.0
2006-09-29 04:42:00,1.8772,1.8772,1.877,1.877,89300001.0
2006-09-29 04:43:00,1.877,1.87707,1.87693,1.87695,98400001.0
2006-09-29 04:44:00,1.87687,1.87693,1.87684,1.87684,30300001.0
2006-09-29 04:45:00,1.87694,1.87694,1.87691,1.87691,9100000.0
2006-09-29 04:46:00,1.87697,1.87711,1.87697,1.87697,56199999.0
2006-09-29 04:47:00,1.87705,1.87727,1.87705,1.8772,91600000.0
2006-09-29 04:48:00,1.87727,1.87732,1.87716,1.87727,32699999.0
2006-09-29 04:49:00,1.87717,1.87727,1.87713,1.87722,56600000.0
2006-09-29 04:50:00,1.87729,1.87732,1.87724,1.87724,26000000.0
2006-09-29 04:51:00,1.87728,1.87735,1.87728,1.87728,17700000.0
2006-09-29 04:52:00,1.87737,1.87745,1.87732,1.87736,46299999.0
2006-09-29 04:53:00,1.87749,1.87754,1.87746,1.8775,73799999.0
2006-09-29 04:54:00,1.8774,1.87746,1.8774,1.87745,62999998.0
2006-09-29 04:55:00,1.87734,1.87746,1.87727,1.87736,67299999.0
2006-09-29 04:56:00,1.87733,1.87741,1.87733,1.87735,48799999.0
2006-09-29 04:57:00,1.87738,1.87742,1.87737,1.87737,99000000.0
2006-09-29 04:58:00,1.87723,1.87734,1.87723,1.87729,40400000.0
2006-09-29 04:59:00,1.87703,1.87739,1.87702,1.8772,65800001.0
2006-09-29 05:00:00,1.87732,1.87732,1.87721,1.87721,41200001.0
2006-09-29 05:01:00,1.87717,1.87729,1.87717,1.87728,41300001.0
2006-09-29 05:02:00,1.8773,1.87733,1.87725,1.87725,10600000.0
2006-09-29 05:03:00,1.87722,1.87725,1.87722,1.87725,12900000.0
2006-09-29 05:04:00,1.87728,1.87736,1.87728,1.87736,10500000.0
2006-09-29 05:05:00,1.87748,1.87752,1.87748,1.87752,20100000.0
2006-09-29 05:06:00,1.87749,1.87759,1.87747,1.87748,54100001.0
2006-09-29 05:07:00,1.87747,1.87747,1.87734,1.87734,46500000.0
2006-09-29 05:08:00,1.87735,1.87744,1.87723,1.87744,29500000.0
2006-09-29 05:09:00,1.87753,1.87756,1.87748,1.87752,36900000.0
2006-09-29 05:10:00,1.87749,1.8776,1.87744,1.87744,118800001.0
2006-09-29 05:11:00,1.87744,1.87751,1.87744,1.87751,18300000.0
2006-09-29 05:12:00,1.87755,1.87755,1.87755,1.87755,19600001.0
2006-09-29 05:13:00,1.87753,1.87762,1.87753,1.87758,52000001.0
2006-09-29 05:14:00,1.87758,1.87765,1.87758,1.8776,119400000.0
2006-09-29 05:15:00,1.87763,1.87765,1.87755,1.8776,67699999.0
2006-09-29 05:16:00,1.87757,1.87767,1.87754,1.87767,48000000.0
2006-09-29 05:17:00,1.87774,1.87774,1.87746,1.87746,48800000.0
2006-09-29 05:18:00,1.87753,1.87759,1.87747,1.87756,56600001.0
2006-09-29 05:19:00,1.8775,1.87755,1.8775,1.87752,66499999.0
2006-09-29 05:20:00,1.87747,1.87755,1.87747,1.8775,31800000.0
2006-09-29 05:21:00,1.87749,1.87752,1.8774,1.8774,50500001.0
2006-09-29 05:22:00,1.87748,1.87755,1.87747,1.87748,55200000.0
2006-09-29 05:23:00,1.87748,1.87748,1.87744,1.87744,8300000.0
2006-09-29 05:24:00,1.87739,1.87758,1.87739,1.87751,35299999.0
2006-09-29 05:25:00,1.87755,1.87764,1.87755,1.87764,11800000.0
2006-09-29 05:26:00,1.8776,1.87765,1.87758,1.87762,57799999.0
2006-09-29 05:27:00,1.87753,1.87764,1.87753,1.87763,12300000.0
2006-09-29 05:28:00,1.87765,1.87765,1.87757,1.87757,71299999.0
2006-09-29 05:29:00,1.8776,1.8776,1.87755,1.8776,26200000.0
2006-09-29 05:30:00,1.87755,1.8776,1.87755,1.8776,51600000.0
2006-09-29 05:31:00,1.87757,1.87758,1.87754,1.87754,11100000.0
2006-09-29 05:32:00,1.87768,1.87768,1.87759,1.87759,90199999.0
2006-09-29 05:33:00,1.87754,1.87754,1.87734,1.87738,41800000.0
2006-09-29 05:34:00,1.87742,1.87743,1.87711,1.87737,104199998.0
2006-09-29 05:35:00,1.87736,1.87744,1.87736,1.87744,23200000.0
2006-09-29 05:36:00,1.87743,1.87743,1.87735,1.87737,36100000.0
2006-09-29 05:37:00,1.87729,1.87737,1.87727,1.87727,28500000.0
2006-09-29 05:38:00,1.87741,1.87741,1.87739,1.87739,13200000.0
2006-09-29 05:39:00,1.87738,1.87744,1.87726,1.87726,54700000.0
2006-09-29 05:40:00,1.87742,1.87742,1.87724,1.87731,120900000.0
2006-09-29 05:41:00,1.8773,1.87735,1.87725,1.87725,39700000.0
2006-09-29 05:42:00,1.87735,1.87749,1.87733,1.8774,12970000.0
2006-09-29 05:43:00,1.8774,1.8774,1.87734,1.87734,57599999.0
2006-09-29 05:44:00,1.87737,1.87741,1.8773,1.8773,27000000.0
2006-09-29 05:45:00,1.87729,1.87729,1.87721,1.87721,4800000.0
2006-09-29 05:46:00,1.87715,1.87729,1.87715,1.87725,56500000.0
2006-09-29 05:47:00,1.87715,1.87721,1.87686,1.87704,59400000.0
2006-09-29 05:48:00,1.87699,1.87714,1.87679,1.877,114900000.0
2006-09-29 05:49:00,1.87722,1.87722,1.87707,1.87718,79499999.0
2006-09-29 05:50:00,1.87702,1.87716,1.87698,1.87698,79700000.0
2006-09-29 05:51:00,1.87685,1.8772,1.87684,1.87687,38600000.0
2006-09-29 05:52:00,1.87684,1.87713,1.87684,1.87707,72499999.0
2006-09-29 05:53:00,1.87718,1.87723,1.87711,1.87723,43400000.0
2006-09-29 05:54:00,1.87726,1.87736,1.87717,1.87734,88500001.0
2006-09-29 05:55:00,1.87727,1.87729,1.87721,1.87721,37700001.0
2006-09-29 05:56:00,1.87715,1.8773,1.87715,1.87728,46800000.0
2006-09-29 05:57:00,1.87735,1.87735,1.8773,1.87735,19500000.0
2006-09-29 05:58:00,1.87733,1.87733,1.8772,1.87728,59900001.0
2006-09-29 05:59:00,1.87728,1.87736,1.87725,1.87727,75900001.0
2006-09-29 06:00:00,1.87732,1.87732,1.8772,1.8772,59800001.0
2006-09-29 06:01:00,1.87728,1.87728,1.87723,1.87727,17500000.0
2006-09-29 06:02:00,1.87728,1.87728,1.87719,1.87722,58399998.0
2006-09-29 06:03:00,1.87726,1.87726,1.87707,1.87716,40100000.0
2006-09-29 06:04:00,1.87695,1.87719,1.87693,1.87718,124900001.0
2006-09-29 06:05:00,1.87711,1.87718,1.8771,1.87717,57899997.0
2006-09-29 06:06:00,1.87714,1.87724,1.87713,1.87717,94399999.0
2006-09-29 06:07:00,1.8772,1.87725,1.87715,1.8772,39500000.0
2006-09-29 06:08:00,1.8772,1.87725,1.8772,1.87725,9100000.0
2006-09-29 06:09:00,1.87719,1.87721,1.87713,1.87717,65200000.0
2006-09-29 06:10:00,1.8771,1.87722,1.87692,1.87707,117300001.0
2006-09-29 06:11:00,1.87727,1.87732,1.87725,1.87729,37200000.0
2006-09-29 06:12:00,1.87713,1.87745,1.87694,1.87745,109599999.0
2006-09-29 06:13:00,1.8773,1.87735,1.8773,1.8773,15500000.0
2006-09-29 06:14:00,1.87737,1.87737,1.87729,1.8773,72600002.0
2006-09-29 06:15:00,1.87734,1.87737,1.87701,1.87714,44400000.0
2006-09-29 06:16:00,1.87713,1.87721,1.87711,1.87715,108199999.0
2006-09-29 06:17:00,1.87721,1.87732,1.87717,1.87728,24200000.0
2006-09-29 06:18:00,1.8774,1.87747,1.8774,1.87745,69000000.0
2006-09-29 06:19:00,1.87738,1.87738,1.87738,1.87738,300000.0
2006-09-29 06:20:00,1.87704,1.87745,1.87704,1.87745,6700000.0
2006-09-29 06:21:00,1.87738,1.87748,1.87736,1.87748,66899999.0
2006-09-29 06:22:00,1.87748,1.87755,1.87748,1.87749,89300000.0
2006-09-29 06:23:00,1.87748,1.87748,1.87737,1.8774,30199999.0
2006-09-29 06:24:00,1.87745,1.87745,1.87738,1.87742,106400001.0
2006-09-29 06:25:00,1.87735,1.87735,1.87718,1.87725,73000000.0
2006-09-29 06:26:00,1.8773,1.8774,1.8773,1.87738,46700000.0
2006-09-29 06:27:00,1.87729,1.87731,1.87716,1.87723,48799999.0
2006-09-29 06:28:00,1.87714,1.87725,1.87714,1.8772,12700000.0
2006-09-29 06:29:00,1.87725,1.87725,1.87712,1.87724,61900000.0
2006-09-29 06:30:00,1.8772,1.87725,1.87715,1.87725,79600002.0
2006-09-29 06:31:00,1.87718,1.87725,1.87718,1.8772,25900000.0
2006-09-29 06:32:00,1.87718,1.87718,1.87712,1.87718,46400000.0
2006-09-29 06:33:00,1.87721,1.87721,1.87716,1.87716,4800000.0
2006-09-29 06:34:00,1.87706,1.87724,1.87706,1.87707,52900000.0
2006-09-29 06:35:00,1.87687,1.87703,1.87679,1.87685,104599999.0
2006-09-29 06:36:00,1.87697,1.87708,1.87695,1.87708,46900000.0
2006-09-29 06:37:00,1.87706,1.87706,1.87704,1.87704,47799999.0
2006-09-29 06:38:00,1.8771,1.8771,1.87696,1.87705,65200000.0
2006-09-29 06:39:00,1.87709,1.87709,1.8769,1.8769,50499999.0
2006-09-29 06:40:00,1.87697,1.87714,1.87697,1.87707,40200001.0
2006-09-29 06:41:00,1.87705,1.87705,1.87698,1.87705,60800000.0
2006-09-29 06:42:00,1.87702,1.87712,1.87702,1.87712,13600000.0
2006-09-29 06:43:00,1.87712,1.87713,1.87704,1.87713,37000000.0
2006-09-29 06:44:00,1.87708,1.8771,1.87701,1.87709,66900000.0
2006-09-29 06:45:00,1.87716,1.87731,1.87716,1.87721,55800000.0
2006-09-29 06:46:00,1.87722,1.87722,1.87709,1.8772,32200000.0
2006-09-29 06:47:00,1.8771,1.87718,1.87707,1.87707,67800000.0
2006-09-29 06:48:00,1.87717,1.87723,1.87711,1.87723,51199999.0
2006-09-29 06:49:00,1.87716,1.87716,1.87702,1.87714,64700001.0
2006-09-29 06:50:00,1.87722,1.87723,1.87695,1.87717,90300000.0
2006-09-29 06:51:00,1.87708,1.87717,1.87703,1.87717,53800000.0
2006-09-29 06:52:00,1.87715,1.87716,1.87686,1.87686,7500000.0
2006-09-29 06:53:00,1.87714,1.87714,1.87707,1.87707,32000000.0
2006-09-29 06:54:00,1.87713,1.87713,1.87705,1.87713,93500002.0
2006-09-29 06:55:00,1.8771,1.8771,1.8771,1.8771,17900000.0
2006-09-29 06:56:00,1.87705,1.87715,1.87705,1.87715,800000.0
2006-09-29 06:57:00,1.87697,1.87715,1.87688,1.87715,66599999.0
2006-09-29 06:58:00,1.87718,1.87722,1.87718,1.87722,11700000.0
2006-09-29 06:59:00,1.87718,1.87718,1.87708,1.87708,28600000.0
2006-09-29 07:00:00,1.87725,1.87725,1.87718,1.87718,55600001.0
2006-09-29 07:01:00,1.87708,1.87708,1.87682,1.87686,31800000.0
2006-09-29 07:02:00,1.87693,1.87695,1.87693,1.87695,4300000.0
2006-09-29 07:03:00,1.87689,1.87693,1.8768,1.8768,60800000.0
2006-09-29 07:04:00,1.8768,1.8768,1.87667,1.8767,54000000.0
2006-09-29 07:05:00,1.8768,1.87686,1.87674,1.87674,25900000.0
2006-09-29 07:06:00,1.87665,1.87665,1.87655,1.87655,16100000.0
2006-09-29 07:07:00,1.87659,1.8766,1.87652,1.87652,34299999.0
2006-09-29 07:08:00,1.87652,1.87653,1.87644,1.87653,37000001.0
2006-09-29 07:09:00,1.87646,1.87658,1.87637,1.87639,66700001.0
2006-09-29 07:10:00,1.87654,1.87656,1.87648,1.8765,65099999.0
2006-09-29 07:11:00,1.87653,1.87653,1.87652,1.87652,37399998.0
2006-09-29 07:12:00,1.87653,1.87653,1.87641,1.87648,90200000.0
2006-09-29 07:13:00,1.87652,1.87652,1.87634,1.87637,109999999.0
2006-09-29 07:14:00,1.87624,1.87634,1.87624,1.8763,72300000.0
2006-09-29 07:15:00,1.87632,1.87633,1.87613,1.87633,72400001.0
2006-09-29 07:16:00,1.87635,1.87635,1.8763,1.87633,18000000.0
2006-09-29 07:17:00,1.87635,1.87638,1.87628,1.87635,71100001.0
2006-09-29 07:18:00,1.8763,1.8763,1.8763,1.8763,42500000.0
2006-09-29 07:19:00,1.87623,1.87623,1.87609,1.87609,47000001.0
2006-09-29 07:20:00,1.87606,1.87611,1.8759,1.87597,93499997.0
2006-09-29 07:21:00,1.87599,1.87599,1.8758,1.8758,48200000.0
2006-09-29 07:22:00,1.87568,1.8757,1.87568,1.87568,68399999.0
2006-09-29 07:23:00,1.87567,1.87571,1.87549,1.87549,69600000.0
2006-09-29 07:24:00,1.8754,1.8754,1.87506,1.87519,123199999.0
2006-09-29 07:25:00,1.87518,1.87523,1.87507,1.87517,43400000.0
2006-09-29 07:26:00,1.87517,1.87524,1.87507,1.87524,122200002.0
2006-09-29 07:27:00,1.87512,1.87531,1.87512,1.87521,46200000.0
2006-09-29 07:28:00,1.87514,1.87514,1.87514,1.87514,11800000.0
2006-09-29 07:29:00,1.87523,1.87531,1.87515,1.87525,78400001.0
2006-09-29 07:30:00,1.87521,1.87521,1.87514,1.87514,5600000.0
2006-09-29 07:31:00,1.87515,1.87533,1.87515,1.87523,33570000.0
2006-09-29 07:32:00,1.87519,1.87524,1.87517,1.87517,47600000.0
2006-09-29 07:33:00,1.87522,1.87522,1.87498,1.87502,80400002.0
2006-09-29 07:34:00,1.87504,1.87518,1.87504,1.87515,84669999.0
2006-09-29 07:35:00,1.87525,1.87528,1.87515,1.8752,163800002.0
2006-09-29 07:36:00,1.87524,1.87524,1.87515,1.87515,54099999.0
2006-09-29 07:37:00,1.87513,1.87513,1.87511,1.87511,21200000.0
2006-09-29 07:38:00,1.87508,1.87516,1.87503,1.87516,58299999.0
2006-09-29 07:39:00,1.8752,1.87542,1.8752,1.87541,34700000.0
2006-09-29 07:40:00,1.87544,1.87555,1.87538,1.8754,55299999.0
2006-09-29 07:41:00,1.87542,1.87542,1.87538,1.87538,8000000.0
2006-09-29 07:42:00,1.87528,1.87528,1.87504,1.87513,52500000.0
2006-09-29 07:43:00,1.87521,1.8755,1.8751,1.8754,120499999.0
2006-09-29 07:44:00,1.87552,1.87559,1.87538,1.87542,83300002.0
2006-09-29 07:45:00,1.87544,1.87569,1.87544,1.87556,40600000.0
2006-09-29 07:46:00,1.87546,1.87549,1.87545,1.87549,49100001.0
2006-09-29 07:47:00,1.87545,1.8755,1.87545,1.8755,10300000.0
2006-09-29 07:48:00,1.87543,1.87555,1.87533,1.87533,80500000.0
2006-09-29 07:49:00,1.87523,1.87523,1.87477,1.87479,62900001.0
2006-09-29 07:50:00,1.87493,1.87496,1.87477,1.87477,61000000.0
2006-09-29 07:51:00,1.87472,1.87489,1.8747,1.87479,84200000.0
2006-09-29 07:52:00,1.87478,1.87478,1.87453,1.87458,33700000.0
2006-09-29 07:53:00,1.87467,1.87468,1.8745,1.87459,55300000.0
2006-09-29 07:54:00,1.87468,1.87468,1.87447,1.87447,23800000.0
2006-09-29 07:55:00,1.87424,1.87424,1.87421,1.87421,5200000.0
2006-09-29 07:56:00,1.87405,1.87429,1.87405,1.87424,66300000.0
2006-09-29 07:57:00,1.87406,1.8741,1.87403,1.87408,64200001.0
2006-09-29 07:58:00,1.87403,1.87407,1.87403,1.87407,35900000.0
2006-09-29 07:59:00,1.87402,1.8741,1.87399,1.87408,32000000.0
2006-09-29 08:00:00,1.87405,1.8741,1.87391,1.87398,62400001.0
2006-09-29 08:01:00,1.87386,1.87386,1.87351,1.87353,52400000.0
2006-09-29 08:02:00,1.87367,1.87383,1.87366,1.87366,24100000.0
2006-09-29 08:03:00,1.87355,1.87363,1.87355,1.87356,82600001.0
2006-09-29 08:04:00,1.8736,1.87371,1.87358,1.87368,87100000.0
2006-09-29 08:05:00,1.87367,1.87372,1.87355,1.87368,69299999.0
2006-09-29 08:06:00,1.87358,1.87365,1.87353,1.87364,64900002.0
2006-09-29 08:07:00,1.8736,1.87364,1.87353,1.87355,34700000.0
2006-09-29 08:08:00,1.8735,1.87363,1.87348,1.87363,10800000.0
2006-09-29 08:09:00,1.87358,1.87365,1.87355,1.87365,85300003.0
2006-09-29 08:10:00,1.8736,1.87365,1.87355,1.87365,113300000.0
2006-09-29 08:11:00,1.87361,1.87361,1.87343,1.87343,45899999.0
2006-09-29 08:12:00,1.87336,1.87351,1.87322,1.87351,90000000.0
2006-09-29 08:13:00,1.87353,1.87357,1.87349,1.87349,60499999.0
2006-09-29 08:14:00,1.87357,1.8736,1.87356,1.87357,80600003.0
2006-09-29 08:15:00,1.87357,1.87364,1.8735,1.87359,55599999.0
2006-09-29 08:16:00,1.87363,1.87365,1.87345,1.8736,80600001.0
2006-09-29 08:17:00,1.87362,1.87377,1.87362,1.87377,59700001.0
2006-09-29 08:18:00,1.87378,1.87379,1.87369,1.87375,51400000.0
2006-09-29 08:19:00,1.87375,1.87382,1.8737,1.8737,59600001.0
2006-09-29 08:20:00,1.87368,1.87381,1.87367,1.87377,49700000.0
2006-09-29 08:21:00,1.87371,1.87386,1.8737,1.87378,35200000.0
2006-09-29 08:22:00,1.87387,1.87392,1.87381,1.87382,51000000.0
2006-09-29 08:23:00,1.87359,1.87359,1.87341,1.87341,15200000.0
2006-09-29 08:24:00,1.87313,1.87338,1.87308,1.87329,145199998.0
2006-09-29 08:25:00,1.87333,1.87339,1.87327,1.87329,71500000.0
2006-09-29 08:26:00,1.87325,1.87336,1.87325,1.87333,91950002.0
2006-09-29 08:27:00,1.87334,1.87343,1.87332,1.87338,70700000.0
2006-09-29 08:28:00,1.87329,1.87335,1.87315,1.87315,88200002.0
2006-09-29 08:29:00,1.87315,1.87317,1.87307,1.87317,29700000.0
2006-09-29 08:30:00,1.87313,1.87313,1.87303,1.87305,73800002.0
2006-09-29 08:31:00,1.87298,1.87321,1.87298,1.87321,82699999.0
2006-09-29 08:32:00,1.87323,1.87323,1.87312,1.87317,32800000.0
2006-09-29 08:33:00,1.87313,1.87313,1.87307,1.87307,16200000.0
2006-09-29 08:34:00,1.87286,1.87286,1.87272,1.87279,40700000.0
2006-09-29 08:35:00,1.87284,1.87288,1.87281,1.87288,38800000.0
2006-09-29 08:36:00,1.87292,1.87332,1.87292,1.87323,15000000.0
2006-09-29 08:37:00,1.87319,1.87325,1.87315,1.87315,25100000.0
2006-09-29 08:38:00,1.87312,1.87312,1.87288,1.87292,133999997.0
2006-09-29 08:39:00,1.87293,1.87293,1.87272,1.87272,37000001.0
2006-09-29 08:40:00,1.87267,1.87281,1.87266,1.87277,100300001.0
2006-09-29 08:41:00,1.87287,1.87296,1.87283,1.8729,123599999.0
2006-09-29 08:42:00,1.87297,1.87312,1.87295,1.87312,64600000.0
2006-09-29 08:43:00,1.87313,1.87313,1.87299,1.87306,42900000.0
2006-09-29 08:44:00,1.8731,1.8731,1.87307,1.87307,4800000.0
2006-09-29 08:45:00,1.87316,1.87316,1.87305,1.87314,67900000.0
2006-09-29 08:46:00,1.87307,1.87313,1.87307,1.87309,18300000.0
2006-09-29 08:47:00,1.873,1.87306,1.87293,1.87295,108299998.0
2006-09-29 08:48:00,1.8729,1.87295,1.87278,1.87285,72099998.0
2006-09-29 08:49:00,1.87298,1.87301,1.87292,1.87295,48900000.0
2006-09-29 08:50:00,1.87284,1.87286,1.87278,1.87284,84800000.0
2006-09-29 08:51:00,1.87274,1.87274,1.87224,1.87235,82100000.0
2006-09-29 08:52:00,1.87235,1.87246,1.87225,1.87225,93400001.0
2006-09-29 08:53:00,1.87205,1.87205,1.8706,1.87062,56500000.0
2006-09-29 08:54:00,1.87069,1.87108,1.87069,1.87108,24300000.0
2006-09-29 08:55:00,1.8712,1.8713,1.87114,1.8713,14900000.0
2006-09-29 08:56:00,1.8714,1.87145,1.87137,1.87137,18400000.0
2006-09-29 08:57:00,1.87138,1.87138,1.87123,1.8713,112999999.0
2006-09-29 08:58:00,1.87119,1.87119,1.87082,1.87082,37500000.0
2006-09-29 08:59:00,1.87081,1.87081,1.87062,1.87062,34900000.0
2006-09-29 09:00:00,1.87058,1.87065,1.87056,1.87063,59700001.0
2006-09-29 09:01:00,1.87072,1.87075,1.87056,1.87056,102399998.0
2006-09-29 09:02:00,1.87055,1.8707,1.87055,1.87058,34100000.0
2006-09-29 09:03:00,1.87064,1.8707,1.87056,1.87065,59800000.0
2006-09-29 09:04:00,1.87062,1.87087,1.87062,1.87073,44199999.0
2006-09-29 09:05:00,1.8708,1.87083,1.87058,1.87063,84099998.0
2006-09-29 09:06:00,1.87072,1.87087,1.87072,1.87082,50800000.0
2006-09-29 09:07:00,1.87085,1.87103,1.87085,1.87101,78399998.0
2006-09-29 09:08:00,1.87107,1.87125,1.87107,1.87125,58599999.0
2006-09-29 09:09:00,1.8714,1.8714,1.87116,1.87116,38800000.0
2006-09-29 09:10:00,1.87121,1.87127,1.87099,1.87115,62900000.0
2006-09-29 09:11:00,1.87111,1.87111,1.87106,1.87106,8000000.0
2006-09-29 09:12:00,1.87104,1.87104,1.87091,1.87097,56699999.0
2006-09-29 09:13:00,1.87069,1.87069,1.87045,1.87045,3600000.0
2006-09-29 09:14:00,1.87015,1.87015,1.86974,1.87005,71800000.0
2006-09-29 09:15:00,1.86994,1.86998,1.86994,1.86998,43600000.0
2006-09-29 09:16:00,1.86968,1.86968,1.86942,1.86942,55500002.0
2006-09-29 09:17:00,1.86938,1.86952,1.86931,1.8695,93100000.0
2006-09-29 09:18:00,1.86962,1.86969,1.86945,1.86945,49599999.0
2006-09-29 09:19:00,1.86928,1.86939,1.86926,1.8693,98100001.0
2006-09-29 09:20:00,1.86929,1.86946,1.86929,1.86946,33900000.0
2006-09-29 09:21:00,1.86947,1.86947,1.86934,1.86934,57700001.0
2006-09-29 09:22:00,1.86931,1.86935,1.86916,1.86916,59899998.0
2006-09-29 09:23:00,1.86904,1.86904,1.86869,1.86875,47700000.0
2006-09-29 09:24:00,1.8688,1.86885,1.8688,1.86881,53799999.0
2006-09-29 09:25:00,1.86868,1.86873,1.86858,1.86868,123100000.0
2006-09-29 09:26:00,1.86876,1.86899,1.86876,1.8689,58000000.0
2006-09-29 09:27:00,1.86898,1.86908,1.86898,1.86908,21500000.0
2006-09-29 09:28:00,1.86907,1.86907,1.86893,1.86895,100699997.0
2006-09-29 09:29:00,1.86897,1.86899,1.86868,1.86874,57400001.0
2006-09-29 09:30:00,1.86866,1.86879,1.86852,1.86852,82200001.0
2006-09-29 09:31:00,1.86826,1.86826,1.86721,1.86739,120599999.0
2006-09-29 09:32:00,1.86754,1.86785,1.86754,1.86768,27200000.0
2006-09-29 09:33:00,1.86768,1.86768,1.86683,1.8669,67600000.0
2006-09-29 09:34:00,1.86681,1.86718,1.86675,1.86718,36400000.0
2006-09-29 09:35:00,1.86737,1.86751,1.86737,1.86749,20500000.0
2006-09-29 09:36:00,1.86737,1.86747,1.86674,1.86675,77200000.0
2006-09-29 09:37:00,1.86698,1.86741,1.86698,1.86732,47600001.0
2006-09-29 09:38:00,1.86735,1.86778,1.86728,1.86778,103599999.0
2006-09-29 09:39:00,1.86779,1.86798,1.8677,1.8677,102500000.0
2006-09-29 09:40:00,1.86771,1.86798,1.86771,1.86786,87100000.0
2006-09-29 09:41:00,1.86786,1.86797,1.86771,1.86797,92599999.0
2006-09-29 09:42:00,1.868,1.868,1.86775,1.86775,39100000.0
2006-09-29 09:43:00,1.86773,1.86783,1.86762,1.86783,49100001.0
2006-09-29 09:44:00,1.86797,1.868,1.8679,1.86793,138700001.0
2006-09-29 09:45:00,1.86792,1.86806,1.86792,1.86802,37300000.0
2006-09-29 09:46:00,1.86815,1.86827,1.86815,1.86825,72099998.0
2006-09-29 09:47:00,1.86832,1.86834,1.86821,1.86822,84600001.0
2006-09-29 09:48:00,1.8682,1.8682,1.86768,1.86768,62300000.0
2006-09-29 09:49:00,1.86767,1.86767,1.86726,1.86726,83250002.0
2006-09-29 09:50:00,1.86732,1.86732,1.86722,1.86727,70246992.0
2006-09-29 09:51:00,1.86738,1.86742,1.8673,1.86742,29200000.0
2006-09-29 09:52:00,1.86741,1.86749,1.8674,1.8674,52800000.0
2006-09-29 09:53:00,1.86746,1.86751,1.86719,1.86722,94199999.0
2006-09-29 09:54:00,1.86734,1.86768,1.86734,1.86758,63699998.0
2006-09-29 09:55:00,1.86768,1.86813,1.86768,1.86798,43700000.0
2006-09-29 09:56:00,1.86791,1.86798,1.8678,1.86798,70099999.0
2006-09-29 09:57:00,1.8681,1.86826,1.86809,1.86826,42700000.0
2006-09-29 09:58:00,1.86833,1.86833,1.86817,1.86819,8800000.0
2006-09-29 09:59:00,1.86813,1.86831,1.86813,1.86831,46400001.0
2006-09-29 10:00:00,1.86828,1.86837,1.86823,1.86828,70099998.0
2006-09-29 10:01:00,1.86825,1.86845,1.86819,1.86845,54499999.0
2006-09-29 10:02:00,1.86851,1.86853,1.86843,1.86843,58099999.0
2006-09-29 10:03:00,1.86847,1.86852,1.86842,1.86842,51100000.0
2006-09-29 10:04:00,1.86845,1.86848,1.86731,1.86731,48600000.0
2006-09-29 10:05:00,1.86702,1.86723,1.86702,1.86723,79099999.0
2006-09-29 10:06:00,1.8671,1.8671,1.86678,1.86684,23300000.0
2006-09-29 10:07:00,1.86698,1.867,1.86689,1.8669,37099999.0
2006-09-29 10:08:00,1.86698,1.8671,1.86689,1.86689,26900000.0
2006-09-29 10:09:00,1.86706,1.8671,1.86685,1.86685,50800001.0
2006-09-29 10:10:00,1.86684,1.86709,1.86684,1.86708,81900000.0
2006-09-29 10:11:00,1.86706,1.86706,1.86679,1.86682,26900000.0
2006-09-29 10:12:00,1.86685,1.86693,1.86668,1.86687,61799999.0
2006-09-29 10:13:00,1.86682,1.86688,1.86676,1.86688,51000000.0
2006-09-29 10:14:00,1.86674,1.86692,1.86674,1.86692,47099999.0
2006-09-29 10:15:00,1.867,1.86743,1.86699,1.86743,47200000.0
2006-09-29 10:16:00,1.86735,1.86735,1.86709,1.86709,42899998.0
2006-09-29 10:17:00,1.86703,1.86711,1.86691,1.867,111099997.0
2006-09-29 10:18:00,1.86695,1.8671,1.86695,1.86705,69200000.0
2006-09-29 10:19:00,1.86696,1.86743,1.86696,1.86743,35600000.0
2006-09-29 10:20:00,1.86757,1.86798,1.86757,1.86791,66700001.0
2006-09-29 10:21:00,1.86792,1.86795,1.86767,1.86782,69600000.0
2006-09-29 10:22:00,1.86781,1.86781,1.86771,1.86778,30600000.0
2006-09-29 10:23:00,1.86768,1.86781,1.8676,1.86761,47300001.0
2006-09-29 10:24:00,1.86782,1.86803,1.86782,1.86798,51500000.0
2006-09-29 10:25:00,1.8679,1.86809,1.8679,1.86807,149500000.0
2006-09-29 10:26:00,1.86807,1.86809,1.86773,1.86785,35300000.0
2006-09-29 10:27:00,1.86784,1.86791,1.86784,1.86785,32800000.0
2006-09-29 10:28:00,1.86783,1.86786,1.86771,1.86777,54500000.0
2006-09-29 10:29:00,1.86773,1.86799,1.86773,1.86799,41300000.0
2006-09-29 10:30:00,1.86795,1.86795,1.8676,1.8676,54600001.0
2006-09-29 10:31:00,1.86765,1.86804,1.86765,1.86804,56500000.0
2006-09-29 10:32:00,1.86799,1.86837,1.86797,1.86837,50100000.0
2006-09-29 10:33:00,1.8686,1.86884,1.8686,1.86877,36300000.0
2006-09-29 10:34:00,1.86868,1.86868,1.86845,1.86849,53099999.0
2006-09-29 10:35:00,1.86864,1.8691,1.86864,1.86902,45300000.0
2006-09-29 10:36:00,1.86902,1.86966,1.86892,1.86966,28900000.0
2006-09-29 10:37:00,1.86968,1.87003,1.86951,1.86951,71300000.0
2006-09-29 10:38:00,1.86948,1.86957,1.86933,1.86933,49900000.0
2006-09-29 10:39:00,1.86927,1.86929,1.86896,1.86896,72999999.0
2006-09-29 10:40:00,1.86898,1.86929,1.86894,1.86929,43300000.0
2006-09-29 10:41:00,1.86926,1.86943,1.86926,1.86934,36100000.0
2006-09-29 10:42:00,1.86946,1.86948,1.86937,1.86937,43300000.0
2006-09-29 10:43:00,1.8694,1.86952,1.86935,1.86952,132200002.0
2006-09-29 10:44:00,1.86942,1.86942,1.86912,1.86919,61600001.0
2006-09-29 10:45:00,1.86912,1.86919,1.86898,1.86919,32800000.0
2006-09-29 10:46:00,1.86915,1.86932,1.86915,1.86929,73899999.0
2006-09-29 10:47:00,1.86932,1.86937,1.8693,1.8693,68800000.0
2006-09-29 10:48:00,1.86923,1.86929,1.86911,1.8692,97100001.0
2006-09-29 10:49:00,1.86925,1.86926,1.86909,1.86909,98899998.0
2006-09-29 10:50:00,1.86917,1.86932,1.86917,1.8693,82999999.0
2006-09-29 10:51:00,1.86942,1.86945,1.86932,1.86941,46699999.0
2006-09-29 10:52:00,1.86969,1.86995,1.86969,1.8699,65800000.0
2006-09-29 10:53:00,1.86996,1.87032,1.86991,1.87026,33600000.0
2006-09-29 10:54:00,1.87025,1.87025,1.87003,1.87004,29400000.0
2006-09-29 10:55:00,1.8701,1.87031,1.86997,1.87031,54200000.0
2006-09-29 10:56:00,1.87037,1.87038,1.87022,1.87031,114599998.0
2006-09-29 10:57:00,1.87019,1.87025,1.87002,1.87007,143500002.0
2006-09-29 10:58:00,1.87005,1.87008,1.86988,1.87008,58600000.0
2006-09-29 10:59:00,1.87008,1.8702,1.87005,1.87015,133999999.0
2006-09-29 11:00:00,1.87018,1.87031,1.87016,1.87031,48999998.0
2006-09-29 11:01:00,1.87034,1.87116,1.87034,1.87116,66100002.0
2006-09-29 11:02:00,1.87127,1.87134,1.87078,1.87078,80700000.0
2006-09-29 11:03:00,1.87074,1.87074,1.87034,1.87034,47500000.0
2006-09-29 11:04:00,1.87031,1.87037,1.87017,1.87017,48000000.0
2006-09-29 11:05:00,1.87016,1.87016,1.86974,1.86974,92900001.0
2006-09-29 11:06:00,1.86968,1.86968,1.8694,1.8694,33700000.0
2006-09-29 11:07:00,1.86946,1.86946,1.86931,1.86934,108100001.0
2006-09-29 11:08:00,1.86938,1.86946,1.86933,1.86945,37400000.0
2006-09-29 11:09:00,1.86943,1.86958,1.86941,1.8695,66500001.0
2006-09-29 11:10:00,1.86951,1.86969,1.86948,1.86969,70000001.0
2006-09-29 11:11:00,1.8698,1.86985,1.8698,1.86985,25300000.0
2006-09-29 11:12:00,1.87002,1.87003,1.86971,1.86972,84099999.0
2006-09-29 11:13:00,1.86967,1.86981,1.86944,1.86946,41900000.0
2006-09-29 11:14:00,1.86922,1.86922,1.86905,1.86909,21900000.0
2006-09-29 11:15:00,1.86929,1.86934,1.86909,1.86925,62700000.0
2006-09-29 11:16:00,1.86923,1.86941,1.86923,1.86937,31000000.0
2006-09-29 11:17:00,1.86942,1.86966,1.86942,1.86966,9000000.0
2006-09-29 11:18:00,1.86989,1.86997,1.86979,1.86996,70199999.0
2006-09-29 11:19:00,1.86987,1.86987,1.86963,1.86963,58900000.0
2006-09-29 11:20:00,1.8696,1.86969,1.86955,1.86962,72300001.0
2006-09-29 11:21:00,1.86963,1.86963,1.86953,1.86954,27000000.0
2006-09-29 11:22:00,1.86957,1.86971,1.86942,1.86971,115099999.0
2006-09-29 11:23:00,1.86983,1.86985,1.86974,1.86974,66799998.0
2006-09-29 11:24:00,1.8697,1.86975,1.86957,1.86975,70500001.0
2006-09-29 11:25:00,1.86966,1.86973,1.86958,1.86962,59300000.0
2006-09-29 11:26:00,1.86967,1.86971,1.8695,1.8695,63399998.0
2006-09-29 11:27:00,1.86947,1.86959,1.86924,1.86924,78800000.0
2006-09-29 11:28:00,1.86923,1.86962,1.86916,1.86962,104400001.0
2006-09-29 11:29:00,1.86975,1.86988,1.86969,1.86985,102800002.0
2006-09-29 11:30:00,1.86988,1.87014,1.86988,1.87013,121099999.0
2006-09-29 11:31:00,1.87012,1.87021,1.87003,1.87012,145099996.0
2006-09-29 11:32:00,1.87006,1.87019,1.87001,1.87019,83800001.0
2006-09-29 11:33:00,1.87005,1.87011,1.86993,1.87011,112199996.0
2006-09-29 11:34:00,1.87013,1.87059,1.87004,1.87056,59799999.0
2006-09-29 11:35:00,1.87053,1.87071,1.87052,1.87071,102800001.0
2006-09-29 11:36:00,1.87066,1.87066,1.8706,1.87065,55299999.0
2006-09-29 11:37:00,1.87061,1.87061,1.87048,1.87057,81800000.0
2006-09-29 11:38:00,1.87067,1.87067,1.8704,1.87046,79500000.0
2006-09-29 11:39:00,1.87038,1.87038,1.87009,1.87009,47100001.0
2006-09-29 11:40:00,1.87001,1.87007,1.86987,1.86993,68500001.0
2006-09-29 11:41:00,1.86989,1.86995,1.86977,1.86977,45600000.0
2006-09-29 11:42:00,1.86982,1.86995,1.86978,1.86995,100299998.0
2006-09-29 11:43:00,1.86994,1.86994,1.86987,1.86992,69499998.0
2006-09-29 11:44:00,1.86993,1.86994,1.86979,1.86994,40700000.0
2006-09-29 11:45:00,1.86992,1.86992,1.86979,1.8698,103800000.0
2006-09-29 11:46:00,1.86985,1.86985,1.86963,1.86963,113200002.0
2006-09-29 11:47:00,1.86968,1.86977,1.86963,1.86963,82100001.0
2006-09-29 11:48:00,1.86959,1.86964,1.86954,1.86957,96600002.0
2006-09-29 11:49:00,1.86948,1.8696,1.86946,1.86955,79100000.0
2006-09-29 11:50:00,1.86945,1.86945,1.86926,1.86936,88300000.0
2006-09-29 11:51:00,1.8694,1.86946,1.86936,1.86938,79300001.0
2006-09-29 11:52:00,1.86942,1.86952,1.8694,1.86952,77099999.0
2006-09-29 11:53:00,1.86944,1.86944,1.86921,1.86921,66100000.0
2006-09-29 11:54:00,1.86902,1.86902,1.8687,1.8687,131400000.0
2006-09-29 11:55:00,1.8687,1.86874,1.86846,1.8685,39700000.0
2006-09-29 11:56:00,1.86852,1.86857,1.86835,1.86838,58500000.0
2006-09-29 11:57:00,1.86842,1.86846,1.86837,1.86846,71000000.0
2006-09-29 11:58:00,1.86838,1.86847,1.86838,1.86843,17700000.0
2006-09-29 11:59:00,1.86855,1.86892,1.86855,1.86892,60599999.0
2006-09-29 12:00:00,1.86898,1.869,1.86885,1.86889,133700001.0
2006-09-29 12:01:00,1.86894,1.86896,1.86886,1.86886,85300001.0
2006-09-29 12:02:00,1.86892,1.86918,1.86892,1.86909,69100001.0
2006-09-29 12:03:00,1.86917,1.8692,1.86914,1.86918,28400000.0
2006-09-29 12:04:00,1.86914,1.86914,1.86893,1.86893,76300000.0
2006-09-29 12:05:00,1.86903,1.86918,1.86893,1.86917,28500000.0
2006-09-29 12:06:00,1.86917,1.86939,1.86917,1.86932,101300001.0
2006-09-29 12:07:00,1.8694,1.86942,1.86921,1.86932,94800002.0
2006-09-29 12:08:00,1.86938,1.86953,1.86936,1.86953,84099998.0
2006-09-29 12:09:00,1.86958,1.86958,1.86935,1.86943,56100000.0
2006-09-29 12:10:00,1.86947,1.86949,1.8694,1.8694,52900000.0
2006-09-29 12:11:00,1.8692,1.8692,1.86901,1.86902,30200000.0
2006-09-29 12:12:00,1.86917,1.8693,1.86906,1.86914,66000000.0
2006-09-29 12:13:00,1.86931,1.86982,1.86931,1.86982,11900000.0
2006-09-29 12:14:00,1.86985,1.86985,1.86963,1.86974,25600000.0
2006-09-29 12:15:00,1.86996,1.86996,1.86994,1.86994,19800000.0
2006-09-29 12:16:00,1.87003,1.87011,1.86999,1.87011,60200001.0
2006-09-29 12:17:00,1.87008,1.87008,1.86981,1.86989,75600000.0
2006-09-29 12:18:00,1.8699,1.8699,1.86976,1.86986,31900000.0
2006-09-29 12:19:00,1.86988,1.86988,1.8695,1.86952,61900000.0
2006-09-29 12:20:00,1.86966,1.86985,1.86966,1.86985,87100001.0
2006-09-29 12:21:00,1.8697,1.86976,1.86955,1.86956,77199997.0
2006-09-29 12:22:00,1.86942,1.86942,1.86912,1.86912,53199999.0
2006-09-29 12:23:00,1.86908,1.86921,1.86908,1.86917,31699999.0
2006-09-29 12:24:00,1.86929,1.86952,1.86929,1.86947,42000000.0
2006-09-29 12:25:00,1.86955,1.8696,1.8695,1.86955,57900001.0
2006-09-29 12:26:00,1.86967,1.86981,1.86967,1.86972,64499999.0
2006-09-29 12:27:00,1.86959,1.86959,1.86956,1.86956,18100000.0
2006-09-29 12:28:00,1.86949,1.86956,1.86925,1.86925,80600001.0
2006-09-29 12:29:00,1.8693,1.86955,1.8693,1.86955,61949999.0
2006-09-29 12:30:00,1.8696,1.8696,1.86942,1.86948,126400001.0
2006-09-29 12:31:00,1.8695,1.8696,1.86945,1.86947,88999998.0
2006-09-29 12:32:00,1.86951,1.86994,1.86951,1.86989,71299999.0
2006-09-29 12:33:00,1.86984,1.86984,1.86964,1.86973,67800000.0
2006-09-29 12:34:00,1.86967,1.86969,1.86951,1.86952,101999999.0
2006-09-29 12:35:00,1.8697,1.86995,1.8697,1.86995,59800002.0
2006-09-29 12:36:00,1.86995,1.8701,1.86984,1.8701,79900001.0
2006-09-29 12:37:00,1.87,1.87037,1.87,1.87037,58699998.0
2006-09-29 12:38:00,1.8704,1.87053,1.87036,1.87053,31899999.0
2006-09-29 12:39:00,1.87058,1.87062,1.87051,1.87051,33599999.0
2006-09-29 12:40:00,1.87057,1.87086,1.87057,1.87083,88500002.0
2006-09-29 12:41:00,1.8708,1.87092,1.87055,1.87055,96899997.0
2006-09-29 12:42:00,1.87041,1.87056,1.87035,1.87042,88700001.0
2006-09-29 12:43:00,1.87043,1.87055,1.87043,1.87048,70600000.0
2006-09-29 12:44:00,1.87033,1.87033,1.86999,1.87,68300000.0
2006-09-29 12:45:00,1.87007,1.87009,1.86993,1.86998,48600000.0
2006-09-29 12:46:00,1.87002,1.87017,1.87002,1.87017,21300000.0
2006-09-29 12:47:00,1.87018,1.87025,1.8701,1.87025,53099999.0
2006-09-29 12:48:00,1.87028,1.87029,1.87012,1.87012,55400000.0
2006-09-29 12:49:00,1.8701,1.87021,1.87008,1.87008,84800000.0
2006-09-29 12:50:00,1.87007,1.87011,1.87002,1.87002,74000001.0
2006-09-29 12:51:00,1.86997,1.87025,1.86997,1.87017,82846993.0
2006-09-29 12:52:00,1.8701,1.87021,1.87008,1.87018,46500000.0
2006-09-29 12:53:00,1.87021,1.87031,1.87011,1.87028,83200001.0
2006-09-29 12:54:00,1.87027,1.87044,1.87027,1.87042,77900000.0
2006-09-29 12:55:00,1.87043,1.87043,1.87028,1.87036,69700000.0
2006-09-29 12:56:00,1.87031,1.87037,1.87012,1.87028,58100000.0
2006-09-29 12:57:00,1.87033,1.87043,1.87027,1.87038,63900000.0
2006-09-29 12:58:00,1.87035,1.87046,1.87033,1.87046,65100001.0
2006-09-29 12:59:00,1.87004,1.8702,1.87004,1.87008,44700000.0
2006-09-29 13:00:00,1.87013,1.87013,1.86998,1.87005,52300000.0
2006-09-29 13:01:00,1.86992,1.87026,1.86992,1.87026,63399999.0
2006-09-29 13:02:00,1.87007,1.87018,1.87,1.87,88499999.0
2006-09-29 13:03:00,1.87005,1.87013,1.87005,1.87012,35899999.0
2006-09-29 13:04:00,1.86999,1.87007,1.86991,1.87004,42700001.0
2006-09-29 13:05:00,1.86995,1.86995,1.86974,1.86974,52299999.0
2006-09-29 13:06:00,1.86965,1.86965,1.86931,1.86936,53100001.0
2006-09-29 13:07:00,1.86943,1.86943,1.86931,1.86931,93600000.0
2006-09-29 13:08:00,1.86925,1.86927,1.8691,1.86913,108600001.0
2006-09-29 13:09:00,1.86907,1.86921,1.86903,1.86912,114000000.0
2006-09-29 13:10:00,1.8691,1.86919,1.8691,1.86915,29700000.0
2006-09-29 13:11:00,1.86919,1.86923,1.86914,1.86917,31400000.0
2006-09-29 13:12:00,1.86914,1.86914,1.869,1.86907,14700000.0
2006-09-29 13:13:00,1.8689,1.86913,1.8689,1.86913,56900001.0
2006-09-29 13:14:00,1.86922,1.86939,1.86922,1.86939,58999998.0
2006-09-29 13:15:00,1.86938,1.86938,1.86913,1.86919,74899997.0
2006-09-29 13:16:00,1.86927,1.8694,1.86927,1.86938,48100000.0
2006-09-29 13:17:00,1.86935,1.86935,1.86909,1.86912,40200000.0
2006-09-29 13:18:00,1.86917,1.86929,1.86911,1.86911,79899999.0
2006-09-29 13:19:00,1.86925,1.86925,1.86908,1.86916,116400000.0
2006-09-29 13:20:00,1.8691,1.86915,1.86879,1.86879,83099999.0
2006-09-29 13:21:00,1.86865,1.86865,1.86842,1.86843,39599999.0
2006-09-29 13:22:00,1.86847,1.86858,1.86844,1.86855,90700002.0
2006-09-29 13:23:00,1.8684,1.86855,1.86829,1.86834,127100001.0
2006-09-29 13:24:00,1.86834,1.86853,1.86834,1.86847,19700000.0
2006-09-29 13:25:00,1.86846,1.86867,1.86846,1.86848,88799999.0
2006-09-29 13:26:00,1.8687,1.86875,1.8685,1.8685,94100001.0
2006-09-29 13:27:00,1.86855,1.8686,1.86813,1.86813,55500000.0
2006-09-29 13:28:00,1.8681,1.86827,1.86795,1.86795,70799999.0
2006-09-29 13:29:00,1.86792,1.86816,1.86792,1.86816,163400000.0
2006-09-29 13:30:00,1.86823,1.8688,1.86823,1.8688,52500000.0
2006-09-29 13:31:00,1.86893,1.86893,1.86852,1.86852,33800000.0
2006-09-29 13:32:00,1.86841,1.86854,1.86841,1.86854,43899999.0
2006-09-29 13:33:00,1.86865,1.86865,1.8683,1.8683,45900001.0
2006-09-29 13:34:00,1.86828,1.8684,1.86823,1.86823,112100000.0
2006-09-29 13:35:00,1.86823,1.86827,1.86823,1.86827,28500000.0
2006-09-29 13:36:00,1.86833,1.86833,1.8682,1.86829,89100000.0
2006-09-29 13:37:00,1.86829,1.86829,1.86812,1.86812,50900000.0
2006-09-29 13:38:00,1.86819,1.86822,1.86805,1.86805,55550001.0
2006-09-29 13:39:00,1.86809,1.86813,1.86801,1.86809,20900000.0
2006-09-29 13:40:00,1.86823,1.86823,1.86806,1.8682,77900000.0
2006-09-29 13:41:00,1.8683,1.86839,1.86828,1.86832,42800000.0
2006-09-29 13:42:00,1.86836,1.86857,1.86832,1.86832,64300001.0
2006-09-29 13:43:00,1.86827,1.86832,1.8681,1.8682,92000001.0
2006-09-29 13:44:00,1.86819,1.86833,1.86812,1.86833,33300000.0
2006-09-29 13:45:00,1.86827,1.86846,1.86827,1.86843,81900001.0
2006-09-29 13:46:00,1.86843,1.86846,1.86835,1.86835,24500000.0
2006-09-29 13:47:00,1.86833,1.86843,1.86833,1.86835,46700000.0
2006-09-29 13:48:00,1.86842,1.86855,1.86839,1.86853,117399999.0
2006-09-29 13:49:00,1.86852,1.86852,1.8683,1.86848,81400001.0
2006-09-29 13:50:00,1.86852,1.86852,1.86847,1.8685,40300000.0
2006-09-29 13:51:00,1.86852,1.86862,1.86837,1.86843,56100000.0
2006-09-29 13:52:00,1.86849,1.86858,1.86845,1.8685,52800000.0
2006-09-29 13:53:00,1.86852,1.86877,1.86852,1.86877,19200000.0
2006-09-29 13:54:00,1.86871,1.86883,1.86871,1.86883,59899999.0
2006-09-29 13:55:00,1.86875,1.86887,1.8687,1.86873,130199999.0
2006-09-29 13:56:00,1.86879,1.86882,1.86862,1.86862,54499998.0
2006-09-29 13:57:00,1.86852,1.86852,1.86843,1.86847,67899999.0
2006-09-29 13:58:00,1.86852,1.86868,1.86848,1.86848,103999998.0
2006-09-29 13:59:00,1.86856,1.86863,1.86851,1.86863,61299999.0
2006-09-29 14:00:00,1.86872,1.86877,1.86865,1.86873,119399998.0
2006-09-29 14:01:00,1.8689,1.8689,1.86875,1.8688,38600000.0
2006-09-29 14:02:00,1.86884,1.86905,1.86884,1.869,36700000.0
2006-09-29 14:03:00,1.86911,1.86914,1.8691,1.8691,30100000.0
2006-09-29 14:04:00,1.86911,1.86918,1.86908,1.86908,34700000.0
2006-09-29 14:05:00,1.86902,1.8691,1.86902,1.86907,51300001.0
2006-09-29 14:06:00,1.86909,1.86909,1.86902,1.86902,58000000.0
2006-09-29 14:07:00,1.86894,1.86894,1.86873,1.86874,100700002.0
2006-09-29 14:08:00,1.86869,1.86884,1.86865,1.86884,58500000.0
2006-09-29 14:09:00,1.86878,1.86879,1.86844,1.86852,95800001.0
2006-09-29 14:10:00,1.86862,1.8687,1.86838,1.86866,54400000.0
2006-09-29 14:11:00,1.8687,1.86882,1.86844,1.86844,115300000.0
2006-09-29 14:12:00,1.86833,1.86849,1.86825,1.86825,87499999.0
2006-09-29 14:13:00,1.86826,1.86826,1.86805,1.86825,78399999.0
2006-09-29 14:14:00,1.86822,1.86845,1.86812,1.86812,51900000.0
2006-09-29 14:15:00,1.86803,1.86827,1.86803,1.86821,94699996.0
2006-09-29 14:16:00,1.86822,1.86842,1.86822,1.86838,61000000.0
2006-09-29 14:17:00,1.86843,1.86845,1.86837,1.86839,80600000.0
2006-09-29 14:18:00,1.86836,1.86839,1.86792,1.86792,62199999.0
2006-09-29 14:19:00,1.86786,1.86786,1.86745,1.86745,33149999.0
2006-09-29 14:20:00,1.86737,1.86748,1.86709,1.86709,16600000.0
2006-09-29 14:21:00,1.8669,1.86732,1.8669,1.86728,96200001.0
2006-09-29 14:22:00,1.86733,1.86739,1.86722,1.86722,23100000.0
2006-09-29 14:23:00,1.86711,1.86711,1.86672,1.86678,79500001.0
2006-09-29 14:24:00,1.86682,1.8669,1.8667,1.86674,62000000.0
2006-09-29 14:25:00,1.86681,1.867,1.86681,1.86688,111999999.0
2006-09-29 14:26:00,1.8669,1.86698,1.86678,1.8669,67149999.0
2006-09-29 14:27:00,1.86692,1.86703,1.86692,1.86703,32099999.0
2006-09-29 14:28:00,1.86697,1.86704,1.86677,1.86691,23400000.0
2006-09-29 14:29:00,1.86714,1.86727,1.86705,1.86714,109600000.0
2006-09-29 14:30:00,1.86709,1.86711,1.86665,1.86665,54700000.0
2006-09-29 14:31:00,1.86626,1.86644,1.866,1.86619,119900000.0
2006-09-29 14:32:00,1.86625,1.86694,1.86625,1.8669,45200000.0
2006-09-29 14:33:00,1.8668,1.86699,1.8663,1.8663,93799999.0
2006-09-29 14:34:00,1.86638,1.86694,1.86638,1.86694,30500000.0
2006-09-29 14:35:00,1.86692,1.86712,1.86659,1.86659,96799999.0
2006-09-29 14:36:00,1.86652,1.86671,1.86652,1.86655,64000000.0
2006-09-29 14:37:00,1.8665,1.86653,1.86605,1.86608,79300001.0
2006-09-29 14:38:00,1.86612,1.86612,1.86453,1.86453,88300000.0
2006-09-29 14:39:00,1.86457,1.86458,1.86405,1.86416,61300000.0
2006-09-29 14:40:00,1.86411,1.86416,1.86397,1.86397,65499999.0
2006-09-29 14:41:00,1.86403,1.86423,1.86403,1.86412,70500000.0
2006-09-29 14:42:00,1.86422,1.86454,1.86422,1.86448,44200000.0
2006-09-29 14:43:00,1.86441,1.86441,1.8641,1.8641,11600000.0
2006-09-29 14:44:00,1.86408,1.86416,1.86398,1.86411,54100000.0
2006-09-29 14:45:00,1.86388,1.86388,1.86344,1.86368,53899999.0
2006-09-29 14:46:00,1.86368,1.86418,1.86368,1.86418,96599999.0
2006-09-29 14:47:00,1.86424,1.86425,1.86407,1.86407,53800000.0
2006-09-29 14:48:00,1.86408,1.86422,1.86407,1.86422,18000000.0
2006-09-29 14:49:00,1.86415,1.86434,1.86397,1.86397,108700000.0
2006-09-29 14:50:00,1.8639,1.8639,1.86361,1.86368,74900000.0
2006-09-29 14:51:00,1.86372,1.86379,1.8636,1.86368,83200000.0
2006-09-29 14:52:00,1.86366,1.86378,1.86366,1.86369,75000001.0
2006-09-29 14:53:00,1.86383,1.86403,1.86383,1.86395,44800000.0
2006-09-29 14:54:00,1.86378,1.86389,1.86364,1.86389,70100000.0
2006-09-29 14:55:00,1.86389,1.86457,1.86387,1.86457,80700000.0
2006-09-29 14:56:00,1.86467,1.86467,1.8641,1.86412,81300001.0
2006-09-29 14:57:00,1.86413,1.86417,1.86403,1.86405,117900001.0
2006-09-29 14:58:00,1.86427,1.86474,1.86427,1.86468,50599999.0
2006-09-29 14:59:00,1.86463,1.86467,1.86422,1.86424,58899999.0
2006-09-29 15:00:00,1.86433,1.8647,1.86433,1.8647,71500001.0
2006-09-29 15:01:00,1.8646,1.86466,1.86432,1.86432,35200000.0
2006-09-29 15:02:00,1.86434,1.86438,1.86418,1.86421,83299998.0
2006-09-29 15:03:00,1.86432,1.8644,1.86405,1.86415,37200000.0
2006-09-29 15:04:00,1.86412,1.86412,1.86381,1.86408,56700000.0
2006-09-29 15:05:00,1.86409,1.86409,1.86375,1.86385,23200000.0
2006-09-29 15:06:00,1.86378,1.86416,1.86378,1.86416,62100000.0
2006-09-29 15:07:00,1.86412,1.8642,1.86396,1.8642,37500000.0
2006-09-29 15:08:00,1.8643,1.86435,1.86422,1.86435,9100000.0
2006-09-29 15:09:00,1.86439,1.86439,1.86418,1.86433,139199998.0
2006-09-29 15:10:00,1.86434,1.86436,1.86402,1.86402,82600003.0
2006-09-29 15:11:00,1.86385,1.86421,1.86354,1.86421,119900002.0
2006-09-29 15:12:00,1.86431,1.86431,1.86391,1.86405,53300000.0
2006-09-29 15:13:00,1.86411,1.86411,1.86381,1.86396,57800000.0
2006-09-29 15:14:00,1.8641,1.8642,1.86393,1.86397,57600000.0
2006-09-29 15:15:00,1.864,1.86412,1.86397,1.86405,85200000.0
2006-09-29 15:16:00,1.86397,1.86429,1.8639,1.86429,52800000.0
2006-09-29 15:17:00,1.86418,1.86456,1.86418,1.86456,15400000.0
2006-09-29 15:18:00,1.86467,1.86526,1.86456,1.86526,122000000.0
2006-09-29 15:19:00,1.86516,1.8652,1.86479,1.865,111499999.0
2006-09-29 15:20:00,1.86516,1.86547,1.86516,1.86543,80800001.0
2006-09-29 15:21:00,1.86543,1.86552,1.86535,1.86547,66999999.0
2006-09-29 15:22:00,1.86555,1.86597,1.86555,1.86589,56500000.0
2006-09-29 15:23:00,1.86593,1.86639,1.8658,1.86639,58200000.0
2006-09-29 15:24:00,1.86668,1.86668,1.8661,1.86615,41800000.0
2006-09-29 15:25:00,1.86617,1.86617,1.8659,1.86609,71099999.0
2006-09-29 15:26:00,1.86588,1.86588,1.86569,1.86575,95099998.0
2006-09-29 15:27:00,1.86586,1.86616,1.86573,1.86573,53200000.0
2006-09-29 15:28:00,1.86561,1.86561,1.86537,1.86537,60000001.0
2006-09-29 15:29:00,1.86552,1.86569,1.86552,1.86565,109099997.0
2006-09-29 15:30:00,1.86561,1.86574,1.86561,1.8657,66900000.0
2006-09-29 15:31:00,1.86577,1.86591,1.86572,1.86591,65200000.0
2006-09-29 15:32:00,1.86585,1.8664,1.86585,1.8664,175200000.0
2006-09-29 15:33:00,1.86635,1.86658,1.86605,1.86605,89100001.0
2006-09-29 15:34:00,1.86597,1.86605,1.86596,1.866,82699999.0
2006-09-29 15:35:00,1.86607,1.86631,1.866,1.86621,76100002.0
2006-09-29 15:36:00,1.86601,1.86618,1.86598,1.86614,78500000.0
2006-09-29 15:37:00,1.86612,1.86663,1.86602,1.86663,106099995.0
2006-09-29 15:38:00,1.8665,1.8666,1.86632,1.86647,32500000.0
2006-09-29 15:39:00,1.86644,1.86659,1.86635,1.86641,70800000.0
2006-09-29 15:40:00,1.86635,1.86641,1.8663,1.86631,96800000.0
2006-09-29 15:41:00,1.86624,1.86624,1.86616,1.86622,39500000.0
2006-09-29 15:42:00,1.86619,1.86635,1.86619,1.86625,56300000.0
2006-09-29 15:43:00,1.86614,1.86623,1.86605,1.86605,82699999.0
2006-09-29 15:44:00,1.86608,1.86626,1.86608,1.86625,27700000.0
2006-09-29 15:45:00,1.86626,1.86631,1.86615,1.86631,64599999.0
2006-09-29 15:46:00,1.86642,1.86656,1.86642,1.86642,89599999.0
2006-09-29 15:47:00,1.8664,1.86651,1.86608,1.86613,90300002.0
2006-09-29 15:48:00,1.86607,1.8661,1.86596,1.86602,90700001.0
2006-09-29 15:49:00,1.86604,1.86636,1.86604,1.86625,85400002.0
2006-09-29 15:50:00,1.86618,1.86623,1.86615,1.86623,69600000.0
2006-09-29 15:51:00,1.86635,1.86656,1.86635,1.86656,14500000.0
2006-09-29 15:52:00,1.86654,1.86681,1.86651,1.86681,100900000.0
2006-09-29 15:53:00,1.86695,1.86711,1.86683,1.86707,43700000.0
2006-09-29 15:54:00,1.86725,1.86734,1.86687,1.86687,82099999.0
2006-09-29 15:55:00,1.86692,1.86709,1.86692,1.86707,69599999.0
2006-09-29 15:56:00,1.86707,1.86708,1.86676,1.86676,84200002.0
2006-09-29 15:57:00,1.86642,1.86655,1.86583,1.86583,99899997.0
2006-09-29 15:58:00,1.86575,1.86604,1.86571,1.86604,96800000.0
2006-09-29 15:59:00,1.86588,1.86599,1.8655,1.8655,46600000.0
2006-09-29 16:00:00,1.8653,1.8653,1.86469,1.86474,76000001.0
2006-09-29 16:01:00,1.86476,1.86491,1.86441,1.86455,71800000.0
2006-09-29 16:02:00,1.86443,1.86543,1.86432,1.86543,110200000.0
2006-09-29 16:03:00,1.86558,1.86638,1.86558,1.86608,44000000.0
2006-09-29 16:04:00,1.86588,1.86588,1.86529,1.86529,58500001.0
2006-09-29 16:05:00,1.86503,1.86503,1.86465,1.86469,42300000.0
2006-09-29 16:06:00,1.86477,1.86482,1.86446,1.86456,29300000.0
2006-09-29 16:07:00,1.86444,1.86444,1.86406,1.86417,41699999.0
2006-09-29 16:08:00,1.86417,1.86448,1.86417,1.86435,86000000.0
2006-09-29 16:09:00,1.86439,1.86451,1.86439,1.86451,9300000.0
2006-09-29 16:10:00,1.86448,1.86457,1.86426,1.86426,40399999.0
2006-09-29 16:11:00,1.86409,1.86423,1.86397,1.86402,83799999.0
2006-09-29 16:12:00,1.86424,1.86488,1.86424,1.86488,32300000.0
2006-09-29 16:13:00,1.86479,1.86491,1.86459,1.86469,55800000.0
2006-09-29 16:14:00,1.86481,1.8652,1.86481,1.86508,48199999.0
2006-09-29 16:15:00,1.86513,1.86517,1.86499,1.86499,42900000.0
2006-09-29 16:16:00,1.86476,1.86476,1.86439,1.86439,31200000.0
2006-09-29 16:17:00,1.86461,1.86492,1.86447,1.86447,100400001.0
2006-09-29 16:18:00,1.8643,1.8644,1.86423,1.86433,68800000.0
2006-09-29 16:19:00,1.86422,1.8643,1.86411,1.86417,120499998.0
2006-09-29 16:20:00,1.86405,1.86405,1.86371,1.86393,46800000.0
2006-09-29 16:21:00,1.86421,1.86445,1.86421,1.86442,59900000.0
2006-09-29 16:22:00,1.86444,1.86471,1.86444,1.86461,99599999.0
2006-09-29 16:23:00,1.86448,1.86473,1.86438,1.86473,127600000.0
2006-09-29 16:24:00,1.86475,1.86482,1.86466,1.8647,68100000.0
2006-09-29 16:25:00,1.86454,1.86454,1.86409,1.86409,39999999.0
2006-09-29 16:26:00,1.86421,1.86497,1.86421,1.86496,67300001.0
2006-09-29 16:27:00,1.86496,1.8651,1.86493,1.86509,32200000.0
2006-09-29 16:28:00,1.86503,1.86503,1.86424,1.86424,49200000.0
2006-09-29 16:29:00,1.86438,1.86473,1.86438,1.86473,39400000.0
2006-09-29 16:30:00,1.86473,1.86485,1.86469,1.86485,45100000.0
2006-09-29 16:31:00,1.86487,1.86531,1.86478,1.86531,44200000.0
2006-09-29 16:32:00,1.86532,1.86532,1.8651,1.86519,88299999.0
2006-09-29 16:33:00,1.86519,1.8653,1.86509,1.86509,65399999.0
2006-09-29 16:34:00,1.86512,1.86513,1.86451,1.86456,57799999.0
2006-09-29 16:35:00,1.86466,1.8648,1.86466,1.86477,120700003.0
2006-09-29 16:36:00,1.86486,1.86527,1.86486,1.86526,80300001.0
2006-09-29 16:37:00,1.86527,1.86534,1.86522,1.86529,114499999.0
2006-09-29 16:38:00,1.86518,1.86528,1.86509,1.86527,109600001.0
2006-09-29 16:39:00,1.86523,1.86526,1.86507,1.86514,40600000.0
2006-09-29 16:40:00,1.86504,1.86548,1.86504,1.86548,57700002.0
2006-09-29 16:41:00,1.86511,1.86547,1.86511,1.86537,149500001.0
2006-09-29 16:42:00,1.86545,1.86549,1.86523,1.86523,47099999.0
2006-09-29 16:43:00,1.86511,1.86528,1.86511,1.8652,71599998.0
2006-09-29 16:44:00,1.86535,1.86546,1.86535,1.86537,19400000.0
2006-09-29 16:45:00,1.86535,1.86535,1.86503,1.86514,71899998.0
2006-09-29 16:46:00,1.86534,1.86563,1.86534,1.86557,107000000.0
2006-09-29 16:47:00,1.86549,1.86553,1.86524,1.86549,80400000.0
2006-09-29 16:48:00,1.86552,1.86552,1.86528,1.86528,23500000.0
2006-09-29 16:49:00,1.8654,1.86549,1.86538,1.86549,52900000.0
2006-09-29 16:50:00,1.86552,1.8656,1.86524,1.86524,82299999.0
2006-09-29 16:51:00,1.86535,1.86541,1.86527,1.86535,79999998.0
2006-09-29 16:52:00,1.8654,1.86548,1.86538,1.86538,25900000.0
2006-09-29 16:53:00,1.86538,1.86552,1.86538,1.86552,67399999.0
2006-09-29 16:54:00,1.86551,1.86576,1.86542,1.86576,54700000.0
2006-09-29 16:55:00,1.8659,1.86616,1.86585,1.86616,83700000.0
2006-09-29 16:56:00,1.86622,1.86644,1.86622,1.8663,68300001.0
2006-09-29 16:57:00,1.86634,1.86643,1.86623,1.86643,50300000.0
2006-09-29 16:58:00,1.86644,1.86695,1.86644,1.86695,73600002.0
2006-09-29 16:59:00,1.86702,1.86818,1.86702,1.86818,54700001.0
2006-09-29 17:00:00,1.86801,1.86801,1.8676,1.8676,78470000.0
2006-09-29 17:01:00,1.86758,1.86846,1.86756,1.86846,89800001.0
2006-09-29 17:02:00,1.86856,1.86856,1.86761,1.86761,145100003.0
2006-09-29 17:03:00,1.86772,1.86772,1.86757,1.8676,56799999.0
2006-09-29 17:04:00,1.86748,1.86763,1.86725,1.86763,39300000.0
2006-09-29 17:05:00,1.86764,1.86773,1.86761,1.86771,73100001.0
2006-09-29 17:06:00,1.86773,1.86773,1.86759,1.86768,49300000.0
2006-09-29 17:07:00,1.86765,1.86767,1.8676,1.86767,20800000.0
2006-09-29 17:08:00,1.86774,1.86779,1.86767,1.86767,57699999.0
2006-09-29 17:09:00,1.86764,1.86838,1.86764,1.86799,129900001.0
2006-09-29 17:10:00,1.86794,1.868,1.8678,1.86786,49700000.0
2006-09-29 17:11:00,1.86787,1.86796,1.86786,1.86795,130899999.0
2006-09-29 17:12:00,1.86793,1.86797,1.86789,1.86793,78499999.0
2006-09-29 17:13:00,1.86788,1.86795,1.86777,1.86795,86700001.0
2006-09-29 17:14:00,1.86788,1.86788,1.86743,1.86752,48200000.0
2006-09-29 17:15:00,1.86751,1.86766,1.86751,1.86766,67400000.0
2006-09-29 17:16:00,1.86767,1.86767,1.86757,1.86759,53000000.0
2006-09-29 17:17:00,1.8675,1.86771,1.86744,1.86771,5700000.0
2006-09-29 17:18:00,1.86781,1.8679,1.86761,1.86761,34600000.0
2006-09-29 17:19:00,1.86755,1.86771,1.86755,1.86756,111899998.0
2006-09-29 17:20:00,1.86756,1.86788,1.86756,1.86787,77500000.0
2006-09-29 17:21:00,1.86796,1.86974,1.86796,1.86966,91600001.0
2006-09-29 17:22:00,1.86946,1.86946,1.86901,1.86911,31300000.0
2006-09-29 17:23:00,1.86945,1.87022,1.86945,1.86986,60300000.0
2006-09-29 17:24:00,1.86997,1.87011,1.86971,1.86972,71199998.0
2006-09-29 17:25:00,1.87006,1.87044,1.87006,1.87039,51400000.0
2006-09-29 17:26:00,1.87081,1.87121,1.87065,1.87121,38500000.0
2006-09-29 17:27:00,1.87124,1.87124,1.87061,1.87067,88700000.0
2006-09-29 17:28:00,1.87063,1.871,1.87053,1.871,32200000.0
2006-09-29 17:29:00,1.87108,1.87126,1.87105,1.87126,58199999.0
2006-09-29 17:30:00,1.87132,1.87208,1.87132,1.87208,99900000.0
2006-09-29 17:31:00,1.8718,1.87191,1.87141,1.87141,40000000.0
2006-09-29 17:32:00,1.87114,1.87114,1.8707,1.8707,37100000.0
2006-09-29 17:33:00,1.87073,1.87108,1.87061,1.87107,74900000.0
2006-09-29 17:34:00,1.87119,1.87145,1.87119,1.87145,57500000.0
2006-09-29 17:35:00,1.87151,1.87161,1.87128,1.87128,43300000.0
2006-09-29 17:36:00,1.87124,1.87139,1.87118,1.8712,32900000.0
2006-09-29 17:37:00,1.87116,1.87138,1.87116,1.87138,39300000.0
2006-09-29 17:38:00,1.87135,1.87139,1.8713,1.87136,27800000.0
2006-09-29 17:39:00,1.87147,1.87148,1.87112,1.87112,101500001.0
2006-09-29 17:40:00,1.8712,1.87131,1.87105,1.87125,84200000.0
2006-09-29 17:41:00,1.87128,1.87135,1.87119,1.87127,67100000.0
2006-09-29 17:42:00,1.87125,1.87129,1.8711,1.8711,114999998.0
2006-09-29 17:43:00,1.87104,1.87136,1.87101,1.87122,77499999.0
2006-09-29 17:44:00,1.87114,1.87116,1.87098,1.87098,18000000.0
2006-09-29 17:45:00,1.87085,1.87099,1.87082,1.87097,36400000.0
2006-09-29 17:46:00,1.87085,1.87085,1.87075,1.87083,74099999.0
2006-09-29 17:47:00,1.87098,1.87141,1.87098,1.87129,20300000.0
2006-09-29 17:48:00,1.8712,1.87123,1.87107,1.87123,23700000.0
2006-09-29 17:49:00,1.87122,1.87129,1.87113,1.87113,55600000.0
2006-09-29 17:50:00,1.871,1.8711,1.87097,1.87097,44500000.0
2006-09-29 17:51:00,1.87094,1.87129,1.87092,1.87118,86300000.0
2006-09-29 17:52:00,1.87122,1.87126,1.87118,1.87119,68799999.0
2006-09-29 17:53:00,1.871,1.871,1.87082,1.8709,45700000.0
2006-09-29 17:54:00,1.87085,1.87145,1.87082,1.87145,65800000.0
2006-09-29 17:55:00,1.87135,1.87135,1.87084,1.87084,24300000.0
2006-09-29 17:56:00,1.87076,1.87085,1.87075,1.87085,109999999.0
2006-09-29 17:57:00,1.8709,1.87107,1.87073,1.87088,106999999.0
2006-09-29 17:58:00,1.87098,1.87114,1.87092,1.87114,57999999.0
2006-09-29 17:59:00,1.8713,1.87146,1.8713,1.87131,72299998.0
2006-09-29 18:00:00,1.87137,1.87137,1.87126,1.87126,89199999.0
2006-09-29 18:01:00,1.8713,1.87142,1.87122,1.87127,946999996.0
2006-09-29 18:02:00,1.87117,1.87131,1.87116,1.87125,1235199999.0
2006-09-29 18:03:00,1.87127,1.87143,1.87125,1.87128,1419599995.0
2006-09-29 18:04:00,1.87134,1.87151,1.87121,1.87138,869099995.0
2006-09-29 18:05:00,1.87136,1.87143,1.87121,1.87122,974099996.0
2006-09-29 18:06:00,1.87119,1.87127,1.87113,1.87115,1175600002.0
2006-09-29 18:07:00,1.87119,1.87141,1.87115,1.87118,1378800001.0
2006-09-29 18:08:00,1.87117,1.87123,1.8711,1.87111,1170999994.0
2006-09-29 18:09:00,1.87114,1.8713,1.87112,1.87123,431300001.0
2006-09-29 18:10:00,1.87124,1.87124,1.8711,1.87117,815400002.0
2006-09-29 18:11:00,1.87114,1.87161,1.87114,1.87161,615100000.0
2006-09-29 18:12:00,1.87152,1.87158,1.87129,1.87132,667000000.0
2006-09-29 18:13:00,1.87133,1.87173,1.87133,1.87142,535400000.0
2006-09-29 18:14:00,1.87152,1.87152,1.87105,1.87121,861099993.0
2006-09-29 18:15:00,1.87128,1.87144,1.87128,1.87138,1062349989.0
2006-09-29 18:16:00,1.87142,1.87142,1.87112,1.87132,787849999.0
2006-09-29 18:17:00,1.8713,1.8713,1.8711,1.87111,373099997.0
2006-09-29 18:18:00,1.8711,1.87121,1.87105,1.87106,662099996.0
2006-09-29 18:19:00,1.87108,1.8712,1.87104,1.87108,519700003.0
2006-09-29 18:20:00,1.8711,1.87129,1.87107,1.87122,523899998.0
2006-09-29 18:21:00,1.87125,1.87138,1.87108,1.87138,918900006.0
2006-09-29 18:22:00,1.87145,1.87168,1.87145,1.87168,553300001.0
2006-09-29 18:23:00,1.8717,1.87183,1.87167,1.87183,752199999.0
2006-09-29 18:24:00,1.8718,1.8718,1.8716,1.8717,602500001.0
2006-09-29 18:25:00,1.87165,1.8718,1.87157,1.87166,809400000.0
2006-09-29 18:26:00,1.8717,1.87208,1.8716,1.87202,603599998.0
2006-09-29 18:27:00,1.87202,1.87202,1.87184,1.87187,777299997.0
2006-09-29 18:28:00,1.8718,1.87201,1.87173,1.87195,325900002.0
2006-09-29 18:29:00,1.87198,1.872,1.87177,1.87177,752600001.0
2006-09-29 18:30:00,1.87177,1.87194,1.87174,1.87178,660099999.0
2006-09-29 18:31:00,1.87182,1.87202,1.87182,1.87196,448200000.0
2006-09-29 18:32:00,1.872,1.87205,1.87192,1.872,512699995.0
2006-09-29 18:33:00,1.87199,1.87212,1.87192,1.87192,647900001.0
2006-09-29 18:34:00,1.87195,1.87208,1.87184,1.87195,444800002.0
2006-09-29 18:35:00,1.87196,1.8721,1.87195,1.87206,434799995.0
2006-09-29 18:36:00,1.87208,1.87232,1.87208,1.87225,100399999.0
2006-09-29 18:37:00,1.87228,1.87239,1.87223,1.87223,110599999.0
2006-09-29 18:38:00,1.87233,1.87266,1.87233,1.87262,214599999.0
2006-09-29 18:39:00,1.87258,1.8726,1.87237,1.87237,285700001.0
2006-09-29 18:40:00,1.8723,1.87238,1.8721,1.87222,445599993.0
2006-09-29 18:41:00,1.87221,1.87231,1.8722,1.87225,324699996.0
2006-09-29 18:42:00,1.8721,1.87224,1.8721,1.87222,107599999.0
2006-09-29 18:43:00,1.8722,1.8722,1.87203,1.87203,81500001.0
2006-09-29 18:44:00,1.87196,1.87215,1.87191,1.872,365999999.0
2006-09-29 18:45:00,1.87198,1.87209,1.87193,1.87206,148000000.0
2006-09-29 18:46:00,1.87207,1.87212,1.87202,1.87202,247300002.0
2006-09-29 18:47:00,1.872,1.87208,1.87194,1.872,247500001.0
2006-09-29 18:48:00,1.87195,1.87207,1.8719,1.872,298699999.0
2006-09-29 18:49:00,1.87202,1.87208,1.87202,1.87206,99900000.0
2006-09-29 18:50:00,1.87212,1.87225,1.8721,1.87213,249499996.0
2006-09-29 18:51:00,1.87216,1.87225,1.87203,1.87208,517899999.0
2006-09-29 18:52:00,1.87193,1.87195,1.87182,1.87194,590600000.0
2006-09-29 18:53:00,1.87184,1.87189,1.87161,1.87167,385499998.0
2006-09-29 18:54:00,1.87167,1.87181,1.87156,1.87181,293400001.0
2006-09-29 18:55:00,1.8718,1.87186,1.8717,1.8718,591100001.0
2006-09-29 18:56:00,1.87178,1.87179,1.87169,1.87172,317799996.0
2006-09-29 18:57:00,1.87168,1.87177,1.87151,1.87175,400699998.0
2006-09-29 18:58:00,1.87187,1.87191,1.87168,1.8717,663950000.0
2006-09-29 18:59:00,1.87162,1.87166,1.87145,1.87148,458099997.0
2006-09-29 19:00:00,1.87143,1.87159,1.87142,1.8715,294100001.0
2006-09-29 19:01:00,1.87159,1.87168,1.87159,1.87168,90499999.0
2006-09-29 19:02:00,1.87166,1.87166,1.87154,1.87157,413200001.0
2006-09-29 19:03:00,1.8716,1.87164,1.87148,1.87157,579799995.0
2006-09-29 19:04:00,1.87165,1.87174,1.87156,1.87174,200399999.0
2006-09-29 19:05:00,1.87163,1.87163,1.87154,1.87157,172799999.0
2006-09-29 19:06:00,1.87155,1.87155,1.8714,1.87155,661300004.0
2006-09-29 19:07:00,1.87157,1.87163,1.87153,1.87163,305170000.0
2006-09-29 19:08:00,1.87154,1.8717,1.87149,1.87157,572869999.0
2006-09-29 19:09:00,1.87163,1.87166,1.87145,1.8716,277999999.0
2006-09-29 19:10:00,1.87156,1.87162,1.87149,1.87149,415800004.0
2006-09-29 19:11:00,1.8715,1.87161,1.87148,1.87149,138699999.0
2006-09-29 19:12:00,1.87153,1.87164,1.87153,1.8716,268500002.0
2006-09-29 19:13:00,1.87163,1.87163,1.87149,1.87163,460400000.0
2006-09-29 19:14:00,1.87159,1.87164,1.87155,1.87158,279200000.0
2006-09-29 19:15:00,1.87156,1.87156,1.87142,1.87155,402699998.0
2006-09-29 19:16:00,1.87159,1.87159,1.87148,1.8715,125899999.0
2006-09-29 19:17:00,1.87153,1.87163,1.87145,1.87145,285199996.0
2006-09-29 19:18:00,1.87143,1.87143,1.87133,1.87143,245399998.0
2006-09-29 19:19:00,1.8714,1.87144,1.87133,1.87144,337300002.0
2006-09-29 19:20:00,1.87138,1.87143,1.87129,1.8713,358500002.0
2006-09-29 19:21:00,1.87132,1.87135,1.87127,1.8713,308899999.0
2006-09-29 19:22:00,1.87133,1.87151,1.87131,1.87142,269899998.0
2006-09-29 19:23:00,1.8714,1.87152,1.87138,1.87142,357800000.0
2006-09-29 19:24:00,1.87143,1.87154,1.87143,1.87145,141500001.0
2006-09-29 19:25:00,1.87142,1.87142,1.87125,1.87135,70599999.0
2006-09-29 19:26:00,1.87134,1.87134,1.87114,1.87114,274349999.0
2006-09-29 19:27:00,1.87122,1.87134,1.87119,1.87128,465750001.0
2006-09-29 19:28:00,1.87128,1.87137,1.87119,1.8712,375950000.0
2006-09-29 19:29:00,1.87115,1.87127,1.87111,1.87111,258700004.0
2006-09-29 19:30:00,1.87112,1.8712,1.87108,1.87111,461499998.0
2006-09-29 19:31:00,1.8711,1.87117,1.87094,1.87107,219499999.0
2006-09-29 19:32:00,1.87103,1.87103,1.8709,1.87096,395100001.0
2006-09-29 19:33:00,1.8711,1.87118,1.8711,1.87117,175900002.0
2006-09-29 19:34:00,1.87105,1.87109,1.87097,1.87107,138299999.0
2006-09-29 19:35:00,1.8711,1.87122,1.87105,1.87115,430699998.0
2006-09-29 19:36:00,1.87108,1.8712,1.87107,1.8712,430499997.0
2006-09-29 19:37:00,1.87107,1.8712,1.87105,1.87118,331899996.0
2006-09-29 19:38:00,1.8712,1.87125,1.8712,1.8712,59800000.0
2006-09-29 19:39:00,1.8712,1.87122,1.87115,1.87122,212300000.0
2006-09-29 19:40:00,1.87122,1.87127,1.87118,1.8712,347600002.0
2006-09-29 19:41:00,1.8712,1.87127,1.87118,1.8712,308800001.0
2006-09-29 19:42:00,1.87117,1.87124,1.8711,1.87124,268800001.0
2006-09-29 19:43:00,1.87118,1.8712,1.87104,1.87108,158400002.0
2006-09-29 19:44:00,1.8711,1.87118,1.87105,1.8711,417000000.0
2006-09-29 19:45:00,1.87113,1.87141,1.87112,1.87141,152300000.0
2006-09-29 19:46:00,1.87137,1.87144,1.87131,1.8714,311299998.0
2006-09-29 19:47:00,1.87137,1.87139,1.87128,1.87138,64770000.0
2006-09-29 19:48:00,1.87138,1.8714,1.87131,1.87131,168800000.0
2006-09-29 19:49:00,1.87132,1.8714,1.8712,1.8714,320799997.0
2006-09-29 19:50:00,1.87142,1.87142,1.87129,1.87132,281199999.0
2006-09-29 19:51:00,1.87138,1.87143,1.87129,1.87143,375399997.0
2006-09-29 19:52:00,1.87145,1.87145,1.8714,1.8714,265100002.0
2006-09-29 19:53:00,1.87147,1.8715,1.87139,1.87145,121300000.0
2006-09-29 19:54:00,1.87142,1.87142,1.87128,1.87138,174300002.0
2006-09-29 19:55:00,1.87129,1.87155,1.87129,1.87155,140299999.0
2006-09-29 19:56:00,1.87158,1.87168,1.87145,1.87166,311549999.0
2006-09-29 19:57:00,1.87156,1.87164,1.87149,1.87157,374500002.0
2006-09-29 19:58:00,1.87158,1.87158,1.87135,1.87135,385200005.0
2006-09-29 19:59:00,1.87131,1.8715,1.87131,1.87143,383200000.0
2006-09-29 20:00:00,1.87143,1.87158,1.87143,1.87154,225099999.0
2006-09-29 20:01:00,1.87153,1.87153,1.87135,1.87144,234499999.0
2006-09-29 20:02:00,1.87138,1.87159,1.87138,1.8715,114300001.0
2006-09-29 20:03:00,1.87147,1.87147,1.87105,1.87105,120900001.0
2006-09-29 20:04:00,1.87104,1.87124,1.87095,1.87124,140799999.0
2006-09-29 20:05:00,1.87115,1.87125,1.87115,1.87117,186200002.0
2006-09-29 20:06:00,1.87114,1.87122,1.87111,1.87112,220599999.0
2006-09-29 20:07:00,1.87112,1.87135,1.87112,1.87135,82100000.0
2006-09-29 20:08:00,1.87143,1.8715,1.87122,1.87127,217900000.0
2006-09-29 20:09:00,1.87117,1.87123,1.87113,1.8712,175800002.0
2006-09-29 20:10:00,1.87116,1.87116,1.87099,1.87099,106649999.0
2006-09-29 20:11:00,1.87105,1.87105,1.871,1.87105,50200000.0
2006-09-29 20:12:00,1.87105,1.87122,1.871,1.87102,490899999.0
2006-09-29 20:13:00,1.87095,1.87099,1.87087,1.87087,163099997.0
2006-09-29 20:14:00,1.87091,1.87112,1.87091,1.87108,180500000.0
2006-09-29 20:15:00,1.87111,1.87122,1.87108,1.87115,313600002.0
2006-09-29 20:16:00,1.87115,1.87124,1.87112,1.87112,130699999.0
2006-09-29 20:17:00,1.87111,1.87116,1.87105,1.87105,70600001.0
2006-09-29 20:18:00,1.87103,1.87108,1.87096,1.871,177600001.0
2006-09-29 20:19:00,1.87105,1.87129,1.87103,1.87115,149000000.0
2006-09-29 20:20:00,1.8711,1.87113,1.87094,1.87094,227699998.0
2006-09-29 20:21:00,1.87085,1.87085,1.87055,1.87055,118399999.0
2006-09-29 20:22:00,1.87052,1.87059,1.87052,1.87052,137299998.0
2006-09-29 20:23:00,1.87051,1.87063,1.87047,1.87063,356900003.0
2006-09-29 20:24:00,1.87068,1.87084,1.87067,1.87084,106600000.0
2006-09-29 20:25:00,1.87087,1.87088,1.87075,1.87085,436946991.0
2006-09-29 20:26:00,1.87079,1.87087,1.8707,1.8707,578599995.0
2006-09-29 20:27:00,1.87079,1.87088,1.87073,1.87077,354400007.0
2006-09-29 20:28:00,1.8707,1.8707,1.8706,1.87067,327900000.0
2006-09-29 20:29:00,1.87072,1.87075,1.87061,1.87062,140500000.0
2006-09-29 20:30:00,1.8706,1.87072,1.87057,1.87064,741499997.0
2006-09-29 20:31:00,1.87058,1.87065,1.87058,1.87063,529700001.0
2006-09-29 20:32:00,1.8706,1.87068,1.87055,1.8706,639099999.0
2006-09-29 20:33:00,1.8706,1.87066,1.87051,1.87051,299799998.0
2006-09-29 20:34:00,1.87058,1.87064,1.87057,1.87059,114499999.0
2006-09-29 20:35:00,1.87058,1.8706,1.87048,1.87049,41400000.0
2006-09-29 20:36:00,1.87045,1.87054,1.87037,1.87054,219200002.0
2006-09-29 20:37:00,1.87049,1.87054,1.87039,1.87039,176999999.0
2006-09-29 20:38:00,1.87035,1.87037,1.87022,1.87028,387100002.0
2006-09-29 20:39:00,1.87033,1.87051,1.87013,1.87048,319100003.0
2006-09-29 20:40:00,1.87049,1.87054,1.8704,1.8704,107100000.0
2006-09-29 20:41:00,1.87035,1.87039,1.87027,1.87028,182600001.0
2006-09-29 20:42:00,1.87025,1.87025,1.8702,1.8702,33300001.0
2006-09-29 20:43:00,1.87021,1.87042,1.87018,1.87042,239399999.0
2006-09-29 20:44:00,1.87039,1.87045,1.87032,1.87045,372000002.0
2006-09-29 20:45:00,1.87043,1.87043,1.87033,1.87043,97999999.0
2006-09-29 20:46:00,1.87045,1.87047,1.87045,1.87045,166399998.0
2006-09-29 20:47:00,1.8704,1.87045,1.87035,1.87045,327600000.0
2006-09-29 20:48:00,1.87043,1.87052,1.8704,1.87052,172500001.0
2006-09-29 20:49:00,1.87057,1.8707,1.87057,1.87067,81599999.0
2006-09-29 20:50:00,1.87062,1.87072,1.87059,1.87072,374299999.0
2006-09-29 20:51:00,1.87078,1.87086,1.87069,1.8708,496500002.0
2006-09-29 20:52:00,1.87075,1.87098,1.87075,1.87079,185500001.0
2006-09-29 20:53:00,1.87075,1.87079,1.87065,1.87068,612300001.0
2006-09-29 20:54:00,1.87071,1.87113,1.87071,1.87105,359799995.0
2006-09-29 20:55:00,1.8712,1.87128,1.87102,1.8711,422400004.0
2006-09-29 20:56:00,1.87113,1.8713,1.87113,1.87124,503800000.0
2006-09-29 20:57:00,1.87132,1.87148,1.87124,1.87143,494300003.0
2006-09-29 20:58:00,1.87147,1.87148,1.87134,1.87141,178400001.0
2006-09-29 20:59:00,1.87138,1.87157,1.87125,1.87157,548099995.0
2006-09-29 21:00:00,1.87154,1.87154,1.87118,1.87119,499299999.0
2006-09-29 21:01:00,1.87097,1.871,1.87084,1.87099,332800000.0
2006-09-29 21:02:00,1.87102,1.8711,1.87099,1.87107,211399998.0
2006-09-29 21:03:00,1.87104,1.87124,1.87104,1.87121,170999999.0
2006-09-29 21:04:00,1.87118,1.87127,1.87104,1.87115,215299998.0
2006-09-29 21:05:00,1.87112,1.87124,1.87111,1.8712,230200003.0
2006-09-29 21:06:00,1.87125,1.87125,1.87112,1.87112,142800000.0
2006-09-29 21:07:00,1.8711,1.87113,1.871,1.87113,81400000.0
2006-09-29 21:08:00,1.87113,1.87113,1.87108,1.8711,80900000.0
2006-09-29 21:09:00,1.87105,1.87119,1.87104,1.87117,76099999.0
2006-09-29 21:10:00,1.87123,1.87123,1.87117,1.87123,127000000.0
2006-09-29 21:11:00,1.87119,1.87123,1.87113,1.87123,174699999.0
2006-09-29 21:12:00,1.87119,1.87119,1.8711,1.87115,82699999.0
2006-09-29 21:13:00,1.8711,1.87117,1.87106,1.87108,255700001.0
2006-09-29 21:14:00,1.87098,1.87103,1.87091,1.871,383999999.0
2006-09-29 21:15:00,1.87113,1.87113,1.87096,1.87104,218300003.0
2006-09-29 21:16:00,1.87107,1.8711,1.87106,1.8711,40100001.0
2006-09-29 21:17:00,1.8711,1.87111,1.87103,1.87105,121300000.0
2006-09-29 21:18:00,1.87104,1.87112,1.87104,1.87109,85999999.0
2006-09-29 21:19:00,1.87115,1.87123,1.87102,1.87111,108899999.0
2006-09-29 21:20:00,1.8711,1.87111,1.87098,1.87104,266700000.0
2006-09-29 21:21:00,1.87103,1.87115,1.87103,1.87107,164999998.0
2006-09-29 21:22:00,1.87107,1.87134,1.87106,1.8712,190400001.0
2006-09-29 21:23:00,1.8712,1.87134,1.87111,1.87121,91000001.0
2006-09-29 21:24:00,1.87119,1.87119,1.87102,1.8711,139500000.0
2006-09-29 21:25:00,1.87121,1.87128,1.87109,1.87118,127399999.0
2006-09-29 21:26:00,1.87122,1.87134,1.8712,1.8712,74799998.0
2006-09-29 21:27:00,1.87123,1.87138,1.87123,1.87138,105800000.0
2006-09-29 21:28:00,1.8714,1.87145,1.87135,1.87145,239399998.0
2006-09-29 21:29:00,1.87143,1.87143,1.87142,1.87142,29400000.0
2006-09-29 21:30:00,1.87132,1.87136,1.87126,1.87135,49900000.0
2006-09-29 21:31:00,1.8713,1.8713,1.87115,1.87117,64600001.0
2006-09-29 21:32:00,1.87125,1.87128,1.8711,1.87125,241900000.0
2006-09-29 21:33:00,1.87125,1.87128,1.87115,1.87123,350100002.0
2006-09-29 21:34:00,1.87128,1.87135,1.87117,1.87117,202800001.0
2006-09-29 21:35:00,1.87124,1.87134,1.87124,1.87127,18100000.0
2006-09-29 21:36:00,1.87127,1.8714,1.87127,1.87128,75900000.0
2006-09-29 21:37:00,1.87126,1.87138,1.87126,1.87138,173699999.0
2006-09-29 21:38:00,1.8714,1.8715,1.87135,1.87135,62100000.0
2006-09-29 21:39:00,1.87146,1.87162,1.87146,1.87155,68799999.0
2006-09-29 21:40:00,1.87155,1.87165,1.87145,1.87158,178400000.0
2006-09-29 21:41:00,1.87169,1.87175,1.87164,1.87164,106499999.0
2006-09-29 21:42:00,1.87163,1.87177,1.87163,1.87177,138249999.0
2006-09-29 21:43:00,1.87175,1.87177,1.87175,1.87175,59500001.0
2006-09-29 21:44:00,1.87174,1.87175,1.8717,1.87173,162200002.0
2006-09-29 21:45:00,1.87171,1.87174,1.87167,1.87167,66600000.0
2006-09-29 21:46:00,1.87162,1.8717,1.87151,1.87165,143099998.0
2006-09-29 21:47:00,1.87171,1.87208,1.87171,1.87204,152500001.0
2006-09-29 21:48:00,1.872,1.87211,1.872,1.87208,92900001.0
2006-09-29 21:49:00,1.87202,1.87214,1.87198,1.87213,129300001.0
2006-09-29 21:50:00,1.87205,1.87211,1.87205,1.8721,38400000.0
2006-09-29 21:51:00,1.8721,1.87213,1.87206,1.87209,144600001.0
2006-09-29 21:52:00,1.87211,1.87211,1.87194,1.87197,81700000.0
2006-09-29 21:53:00,1.8719,1.8719,1.8718,1.8718,74700001.0
2006-09-29 21:54:00,1.87189,1.87198,1.87185,1.87185,140200002.0
2006-09-29 21:55:00,1.87185,1.87191,1.87179,1.87182,211800002.0
2006-09-29 21:56:00,1.8718,1.87201,1.87179,1.87201,95300001.0
2006-09-29 21:57:00,1.87202,1.87249,1.87184,1.87249,60199999.0
2006-09-29 21:58:00,1.87258,1.87258,1.87242,1.87242,69000000.0
2006-09-29 21:59:00,1.87236,1.87236,1.87206,1.87206,427000002.0
2006-09-29 22:00:00,1.87205,1.87205,1.87179,1.87182,268799999.0
2006-09-29 22:01:00,1.87185,1.87185,1.87177,1.87177,120199999.0
2006-09-29 22:02:00,1.87176,1.87183,1.87169,1.87183,155700001.0
2006-09-29 22:03:00,1.87194,1.87244,1.87194,1.8724,63899999.0
2006-09-29 22:04:00,1.87244,1.87244,1.87217,1.87225,400600003.0
2006-09-29 22:05:00,1.87232,1.87243,1.87223,1.87223,111249999.0
2006-09-29 22:06:00,1.87241,1.87244,1.87227,1.87239,63400000.0
2006-09-29 22:07:00,1.87241,1.87241,1.87222,1.87222,34700000.0
2006-09-29 22:08:00,1.8722,1.87227,1.8722,1.87226,69700000.0
2006-09-29 22:09:00,1.87241,1.87242,1.87233,1.87233,41299999.0
2006-09-29 22:10:00,1.87232,1.87244,1.87232,1.87243,37900000.0
2006-09-29 22:11:00,1.8724,1.87245,1.87235,1.8724,42500000.0
2006-09-29 22:12:00,1.8724,1.87243,1.87235,1.87237,193999998.0
2006-09-29 22:13:00,1.87241,1.87252,1.87225,1.87225,65100000.0
2006-09-29 22:14:00,1.87221,1.87224,1.87221,1.87224,70900001.0
2006-09-29 22:15:00,1.87232,1.87232,1.87203,1.87203,349500003.0
2006-09-29 22:16:00,1.87204,1.87208,1.87181,1.87201,283146994.0
2006-09-29 22:17:00,1.87189,1.87189,1.87156,1.8718,52000000.0
2006-09-29 22:18:00,1.87181,1.87193,1.8717,1.8719,108300001.0
2006-09-29 22:19:00,1.87195,1.872,1.87194,1.87194,36400000.0
2006-09-29 22:20:00,1.87192,1.87207,1.8719,1.8719,61300000.0
2006-09-29 22:21:00,1.87186,1.87207,1.87175,1.872,131000000.0
2006-09-29 22:22:00,1.87215,1.87224,1.87214,1.87215,88900000.0
2006-09-29 22:23:00,1.87209,1.87222,1.87181,1.87181,90000000.0
2006-09-29 22:24:00,1.8718,1.87197,1.87174,1.87197,98400001.0
2006-09-29 22:25:00,1.87205,1.87205,1.87183,1.87196,126500000.0
2006-09-29 22:26:00,1.8719,1.87199,1.87178,1.87183,78100000.0
2006-09-29 22:27:00,1.87174,1.87176,1.87161,1.87176,66900000.0
2006-09-29 22:28:00,1.87189,1.87197,1.87186,1.87197,55600000.0
2006-09-29 22:29:00,1.87198,1.87198,1.87173,1.87177,258499999.0
2006-09-29 22:30:00,1.87176,1.87196,1.8717,1.87192,62000000.0
2006-09-29 22:31:00,1.87193,1.87199,1.87181,1.87199,66500000.0
2006-09-29 22:32:00,1.87203,1.87206,1.87197,1.87197,118200000.0
2006-09-29 22:33:00,1.87196,1.87203,1.87192,1.872,121600000.0
2006-09-29 22:34:00,1.87207,1.87219,1.87205,1.87209,190600001.0
2006-09-29 22:35:00,1.87215,1.87224,1.87215,1.87217,67200000.0
2006-09-29 22:36:00,1.87218,1.87221,1.87207,1.87207,53400001.0
2006-09-29 22:37:00,1.87217,1.87225,1.87217,1.87219,135900001.0
2006-09-29 22:38:00,1.87215,1.87225,1.87215,1.87223,35900000.0
2006-09-29 22:39:00,1.8722,1.8722,1.8722,1.8722,61300001.0
2006-09-29 22:40:00,1.87218,1.87218,1.87212,1.87218,126200002.0
2006-09-29 22:41:00,1.8722,1.87227,1.8722,1.87227,69199999.0
2006-09-29 22:42:00,1.87222,1.87222,1.87207,1.87222,50000000.0
2006-09-29 22:43:00,1.87213,1.87213,1.87196,1.87197,76300000.0
2006-09-29 22:44:00,1.872,1.87204,1.87194,1.87196,119200000.0
2006-09-29 22:45:00,1.87193,1.872,1.87193,1.87198,95700000.0
2006-09-29 22:46:00,1.87203,1.87205,1.87196,1.87196,70699998.0
2006-09-29 22:47:00,1.87196,1.87206,1.87192,1.87206,83400001.0
2006-09-29 22:48:00,1.87212,1.87221,1.87212,1.87212,42900000.0
2006-09-29 22:49:00,1.8721,1.8721,1.87195,1.87195,22100000.0
2006-09-29 22:50:00,1.87195,1.87206,1.87193,1.87195,35200000.0
2006-09-29 22:51:00,1.8718,1.8718,1.87176,1.87176,18700000.0
2006-09-29 22:52:00,1.87186,1.87199,1.87186,1.87199,53000001.0
2006-09-29 22:53:00,1.8721,1.87221,1.87191,1.87205,51100000.0
2006-09-29 22:54:00,1.87206,1.87213,1.87206,1.8721,43800000.0
2006-09-29 22:55:00,1.8721,1.87222,1.8721,1.8722,16200000.0
2006-09-29 22:56:00,1.87211,1.87211,1.87194,1.87195,47400000.0
2006-09-29 22:57:00,1.87204,1.87216,1.87192,1.8721,51000000.0
2006-09-29 22:58:00,1.87195,1.87211,1.87195,1.87208,48200000.0
2006-09-29 22:59:00,1.87207,1.87207,1.87196,1.87203,100899999.0
2006-10-02 00:01:00,1.8746,1.8746,1.8746,1.8746,83300001.0
2006-10-02 00:02:00,1.8747,1.8747,1.8747,1.8747,83300001.0
2006-10-02 00:03:00,1.8746,1.875,1.8746,1.8749,83300001.0
2006-10-02 00:05:00,1.875,1.8751,1.875,1.8751,83300001.0
2006-10-02 00:06:00,1.8752,1.8752,1.8752,1.8752,83300001.0
2006-10-02 00:07:00,1.8751,1.8751,1.8751,1.8751,83300001.0
2006-10-02 00:09:00,1.875,1.8751,1.875,1.875,83300001.0
2006-10-02 00:10:00,1.8751,1.8751,1.8751,1.8751,83300001.0
2006-10-02 00:11:00,1.875,1.875,1.8749,1.8749,83300001.0
2006-10-02 00:12:00,1.875,1.875,1.8749,1.875,83300001.0
2006-10-02 00:13:00,1.8749,1.8749,1.8749,1.8749,83300001.0
2006-10-02 00:14:00,1.8746,1.875,1.8746,1.875,83300001.0
2006-10-02 00:15:00,1.8752,1.8752,1.8747,1.8747,83300001.0
2006-10-02 00:16:00,1.8746,1.8747,1.8746,1.8747,83300001.0
2006-10-02 00:17:00,1.8746,1.8747,1.8746,1.8746,83300001.0
2006-10-02 00:18:00,1.8747,1.8747,1.8746,1.8746,83300001.0
2006-10-02 00:19:00,1.8747,1.8747,1.8746,1.8746,83300001.0
2006-10-02 00:20:00,1.8745,1.8747,1.8745,1.8746,83300001.0
2006-10-02 00:21:00,1.8747,1.8747,1.8746,1.8746,83300001.0
2006-10-02 00:22:00,1.8747,1.8747,1.8746,1.8746,83300001.0
2006-10-02 00:23:00,1.8745,1.8746,1.8745,1.8745,83300001.0
2006-10-02 00:24:00,1.8744,1.8744,1.8743,1.8743,83300001.0
2006-10-02 00:25:00,1.8744,1.8744,1.8743,1.8744,83300001.0
2006-10-02 00:26:00,1.8743,1.8743,1.8743,1.8743,83300001.0
2006-10-02 00:28:00,1.8742,1.8742,1.8742,1.8742,83300001.0
2006-10-02 00:29:00,1.8741,1.8741,1.874,1.874,83300001.0
2006-10-02 00:30:00,1.8741,1.8741,1.874,1.874,83300001.0
2006-10-02 00:32:00,1.8741,1.8741,1.8738,1.8738,83300001.0
2006-10-02 00:33:00,1.8737,1.8737,1.8737,1.8737,83300001.0
2006-10-02 00:35:00,1.8736,1.8736,1.8736,1.8736,83300001.0
2006-10-02 00:36:00,1.8737,1.8737,1.8737,1.8737,83300001.0
2006-10-02 00:37:00,1.8738,1.8738,1.8734,1.8734,83300001.0
2006-10-02 00:38:00,1.8733,1.8733,1.8731,1.8731,83300001.0
2006-10-02 00:39:00,1.8732,1.8732,1.8732,1.8732,83300001.0
2006-10-02 00:41:00,1.8731,1.8731,1.8731,1.8731,83300001.0
2006-10-02 00:42:00,1.8732,1.8732,1.8732,1.8732,83300001.0
2006-10-02 00:43:00,1.8731,1.8731,1.873,1.8731,83300001.0
2006-10-02 00:44:00,1.873,1.8731,1.873,1.8731,83300001.0
2006-10-02 00:46:00,1.8732,1.8732,1.8732,1.8732,83300001.0
2006-10-02 00:47:00,1.8731,1.8731,1.8727,1.8727,83300001.0
2006-10-02 00:48:00,1.8726,1.8726,1.8722,1.8723,83300001.0
2006-10-02 00:49:00,1.8724,1.8724,1.8724,1.8724,83300001.0
2006-10-02 00:50:00,1.8723,1.8724,1.8723,1.8723,83300001.0
2006-10-02 00:51:00,1.8724,1.8724,1.8724,1.8724,83300001.0
2006-10-02 00:52:00,1.8723,1.8723,1.8723,1.8723,83300001.0
2006-10-02 00:53:00,1.8722,1.8722,1.8721,1.8721,83300001.0
2006-10-02 00:54:00,1.8722,1.8722,1.8719,1.8719,83300001.0
2006-10-02 00:55:00,1.8718,1.8718,1.8717,1.8718,83300001.0
2006-10-02 00:56:00,1.8717,1.8717,1.8717,1.8717,83300001.0
2006-10-02 00:57:00,1.8716,1.8716,1.8705,1.8705,83300001.0
2006-10-02 00:58:00,1.8704,1.8707,1.8704,1.8706,83300001.0
2006-10-02 00:59:00,1.8708,1.8709,1.8708,1.8709,83300001.0
2006-10-02 01:00:00,1.8711,1.8711,1.871,1.871,83300001.0
2006-10-02 01:01:00,1.8711,1.8712,1.8711,1.8711,83300001.0
2006-10-02 01:02:00,1.8712,1.8712,1.8711,1.8711,83300001.0
2006-10-02 01:03:00,1.8712,1.8712,1.8712,1.8712,83300001.0
2006-10-02 01:04:00,1.8714,1.8714,1.8713,1.8713,83300001.0
2006-10-02 01:05:00,1.8714,1.8714,1.8714,1.8714,83300001.0
2006-10-02 01:06:00,1.8717,1.8717,1.8715,1.8715,83300001.0
2006-10-02 01:07:00,1.8716,1.8717,1.8716,1.8717,83300001.0
2006-10-02 01:09:00,1.872,1.872,1.872,1.872,83300001.0
2006-10-02 01:14:00,1.8719,1.8719,1.8719,1.8719,83300001.0
2006-10-02 01:15:00,1.872,1.8721,1.872,1.8721,83300001.0
2006-10-02 01:16:00,1.8722,1.8722,1.8722,1.8722,83300001.0
2006-10-02 01:17:00,1.8721,1.8722,1.8721,1.8722,83300001.0
2006-10-02 01:20:00,1.8721,1.8721,1.8721,1.8721,83300001.0
2006-10-02 01:21:00,1.8722,1.8722,1.8722,1.8722,83300001.0
2006-10-02 01:26:00,1.8723,1.8723,1.8723,1.8723,83300001.0
2006-10-02 01:27:00,1.8724,1.8724,1.8724,1.8724,83300001.0
2006-10-02 01:29:00,1.8722,1.8724,1.8722,1.8724,83300001.0
2006-10-02 01:32:00,1.8725,1.8725,1.8724,1.8724,83300001.0
2006-10-02 01:33:00,1.8723,1.8723,1.8722,1.8722,83300001.0
2006-10-02 01:34:00,1.8723,1.8723,1.8721,1.8721,83300001.0
2006-10-02 01:35:00,1.872,1.872,1.8719,1.8719,83300001.0
2006-10-02 01:36:00,1.872,1.872,1.8716,1.8716,83300001.0
2006-10-02 01:39:00,1.8717,1.8717,1.8717,1.8717,83300001.0
2006-10-02 01:41:00,1.8718,1.8718,1.8717,1.8717,83300001.0
2006-10-02 01:42:00,1.8718,1.8718,1.8718,1.8718,83300001.0
2006-10-02 01:43:00,1.8717,1.8717,1.8717,1.8717,83300001.0
2006-10-02 01:44:00,1.8718,1.8718,1.8717,1.8718,83300001.0
2006-10-02 01:45:00,1.872,1.872,1.872,1.872,83300001.0
2006-10-02 01:46:00,1.8719,1.8719,1.8718,1.8718,83300001.0
2006-10-02 01:49:00,1.8717,1.872,1.8717,1.872,83300001.0
2006-10-02 01:50:00,1.8721,1.8721,1.8721,1.8721,83300001.0
2006-10-02 01:51:00,1.872,1.8721,1.8718,1.8718,83300001.0
2006-10-02 01:52:00,1.8717,1.8718,1.8717,1.8718,83300001.0
2006-10-02 01:53:00,1.8717,1.8717,1.8716,1.8717,83300001.0
2006-10-02 01:54:00,1.8718,1.8719,1.8718,1.8719,83300001.0
2006-10-02 01:55:00,1.872,1.8721,1.872,1.8721,83300001.0
2006-10-02 01:57:00,1.8722,1.8722,1.8721,1.8721,83300001.0
2006-10-02 01:58:00,1.8722,1.8722,1.8721,1.8721,83300001.0
2006-10-02 01:59:00,1.8722,1.8722,1.8721,1.8721,83300001.0
2006-10-02 02:00:00,1.87208,1.87211,1.87198,1.87211,83300001.0
2006-10-02 02:01:00,1.87211,1.87214,1.87195,1.87195,40500000.0
2006-10-02 02:02:00,1.87175,1.87185,1.8715,1.8715,102800002.0
2006-10-02 02:03:00,1.87148,1.87156,1.87137,1.87143,66700000.0
2006-10-02 02:04:00,1.8714,1.87155,1.8714,1.87155,24500000.0
2006-10-02 02:05:00,1.87151,1.87159,1.87151,1.87159,10800000.0
2006-10-02 02:06:00,1.87152,1.87152,1.87138,1.87152,64700000.0
2006-10-02 02:07:00,1.87142,1.87142,1.87129,1.87129,102799998.0
2006-10-02 02:08:00,1.87127,1.87127,1.87119,1.87121,50400000.0
2006-10-02 02:09:00,1.87121,1.87122,1.87121,1.87122,6800000.0
2006-10-02 02:10:00,1.87132,1.87132,1.87118,1.87121,99700002.0
2006-10-02 02:11:00,1.87138,1.87138,1.87125,1.87135,59900000.0
2006-10-02 02:12:00,1.87133,1.87144,1.87131,1.87138,52099999.0
2006-10-02 02:13:00,1.87128,1.87132,1.87114,1.87126,65299998.0
2006-10-02 02:14:00,1.87133,1.87133,1.87116,1.87118,58699998.0
2006-10-02 02:15:00,1.87125,1.87125,1.87115,1.87125,39500000.0
2006-10-02 02:16:00,1.87123,1.87123,1.87111,1.87111,63300001.0
2006-10-02 02:17:00,1.87108,1.87133,1.87108,1.87113,94700001.0
2006-10-02 02:18:00,1.87116,1.87132,1.87116,1.87128,85000001.0
2006-10-02 02:19:00,1.87118,1.87124,1.87112,1.87124,59600001.0
2006-10-02 02:20:00,1.87123,1.87123,1.87107,1.87122,58299998.0
2006-10-02 02:21:00,1.87113,1.87125,1.87088,1.87115,69099999.0
2006-10-02 02:22:00,1.87113,1.87126,1.87109,1.87109,112500000.0
2006-10-02 02:23:00,1.87107,1.8711,1.87103,1.87108,53500000.0
2006-10-02 02:24:00,1.87113,1.87124,1.87113,1.87121,48500000.0
2006-10-02 02:25:00,1.87113,1.87125,1.87113,1.8712,29500000.0
2006-10-02 02:26:00,1.8712,1.87125,1.87107,1.8712,62000001.0
2006-10-02 02:27:00,1.87115,1.87125,1.87115,1.87125,55800000.0
2006-10-02 02:28:00,1.87112,1.87118,1.87112,1.87118,21900000.0
2006-10-02 02:29:00,1.87114,1.87119,1.87112,1.87119,44000001.0
2006-10-02 02:30:00,1.87106,1.87114,1.87106,1.87114,24900000.0
2006-10-02 02:31:00,1.8711,1.87116,1.87081,1.87111,61300000.0
2006-10-02 02:32:00,1.87108,1.87111,1.87103,1.87103,37900001.0
2006-10-02 02:33:00,1.87108,1.87108,1.87098,1.87098,26300000.0
2006-10-02 02:34:00,1.87102,1.8711,1.87102,1.87103,67900001.0
2006-10-02 02:35:00,1.87101,1.87102,1.87101,1.87101,21300000.0
2006-10-02 02:36:00,1.87102,1.87112,1.87101,1.87102,74200000.0
2006-10-02 02:37:00,1.87111,1.87111,1.87111,1.87111,24200001.0
2006-10-02 02:38:00,1.8711,1.87121,1.8711,1.87113,46100000.0
2006-10-02 02:39:00,1.87111,1.87115,1.87105,1.87115,67000001.0
2006-10-02 02:40:00,1.87109,1.87109,1.87102,1.87102,18700000.0
2006-10-02 02:41:00,1.87102,1.87111,1.87102,1.87105,98699998.0
2006-10-02 02:42:00,1.87108,1.87108,1.87101,1.87107,46099999.0
2006-10-02 02:43:00,1.871,1.87104,1.87098,1.871,83799999.0
2006-10-02 02:44:00,1.87095,1.87113,1.87095,1.87113,118700001.0
2006-10-02 02:45:00,1.8711,1.8711,1.87105,1.87105,25200000.0
2006-10-02 02:46:00,1.87108,1.87118,1.87108,1.87108,38700000.0
2006-10-02 02:47:00,1.87107,1.87113,1.87098,1.8711,38700000.0
2006-10-02 02:48:00,1.87105,1.87118,1.87105,1.87111,73300000.0
2006-10-02 02:49:00,1.87109,1.87113,1.87105,1.87113,54400000.0
2006-10-02 02:50:00,1.87104,1.87105,1.87098,1.87105,20400000.0
2006-10-02 02:51:00,1.87099,1.87112,1.87088,1.87112,84299997.0
2006-10-02 02:52:00,1.87106,1.87106,1.87094,1.87098,31500000.0
2006-10-02 02:53:00,1.87103,1.87108,1.8709,1.87105,106899999.0
2006-10-02 02:54:00,1.87113,1.87113,1.87104,1.87106,63200000.0
2006-10-02 02:55:00,1.87105,1.87113,1.87105,1.8711,115300002.0
2006-10-02 02:56:00,1.87112,1.87112,1.87089,1.87099,106100000.0
2006-10-02 02:57:00,1.87106,1.87111,1.87099,1.871,132200001.0
2006-10-02 02:58:00,1.87098,1.87102,1.87095,1.87102,36299999.0
2006-10-02 02:59:00,1.87103,1.87107,1.8709,1.87102,58899999.0
2006-10-02 03:00:00,1.87105,1.87113,1.87101,1.87101,39800000.0
2006-10-02 03:01:00,1.87103,1.87105,1.871,1.871,101600002.0
2006-10-02 03:02:00,1.87095,1.87105,1.87095,1.871,44300002.0
2006-10-02 03:03:00,1.87103,1.87103,1.87088,1.87094,56600001.0
2006-10-02 03:04:00,1.87097,1.87102,1.87096,1.87102,26500000.0
2006-10-02 03:05:00,1.87082,1.87082,1.87049,1.87049,48499999.0
2006-10-02 03:06:00,1.87058,1.87058,1.87028,1.87028,106000000.0
2006-10-02 03:07:00,1.87045,1.87045,1.87032,1.87043,39700000.0
2006-10-02 03:08:00,1.87033,1.87033,1.87032,1.87032,36699999.0
2006-10-02 03:09:00,1.87027,1.87029,1.87009,1.87016,82899999.0
2006-10-02 03:10:00,1.87027,1.87027,1.86972,1.86972,53600001.0
2006-10-02 03:11:00,1.86962,1.86971,1.8696,1.86961,52700000.0
2006-10-02 03:12:00,1.86963,1.86963,1.86944,1.86948,62199999.0
2006-10-02 03:13:00,1.86959,1.86959,1.86934,1.86934,56400000.0
2006-10-02 03:14:00,1.86935,1.86941,1.86925,1.86927,86400000.0
2006-10-02 03:15:00,1.86942,1.86945,1.86931,1.86936,120100000.0
2006-10-02 03:16:00,1.8694,1.8694,1.86914,1.86927,30400000.0
2006-10-02 03:17:00,1.86925,1.86936,1.86919,1.86935,48400000.0
2006-10-02 03:18:00,1.86932,1.86939,1.86921,1.86932,110599997.0
2006-10-02 03:19:00,1.86926,1.86926,1.86915,1.86926,66699999.0
2006-10-02 03:20:00,1.86927,1.86933,1.86927,1.86933,79000000.0
2006-10-02 03:21:00,1.86931,1.86938,1.86924,1.8693,96700000.0
2006-10-02 03:22:00,1.86928,1.86933,1.86923,1.8693,30400000.0
2006-10-02 03:23:00,1.86928,1.86928,1.86918,1.86928,54399998.0
2006-10-02 03:24:00,1.86927,1.86933,1.86918,1.86933,19500000.0
2006-10-02 03:25:00,1.86925,1.86925,1.86911,1.86917,58599999.0
2006-10-02 03:26:00,1.86916,1.86923,1.86915,1.86923,59700001.0
2006-10-02 03:27:00,1.8692,1.86921,1.86915,1.86919,33400000.0
2006-10-02 03:28:00,1.86914,1.86914,1.86887,1.86912,84200001.0
2006-10-02 03:29:00,1.86932,1.8694,1.86922,1.86922,43400000.0
2006-10-02 03:30:00,1.86919,1.86919,1.86906,1.86914,27000000.0
2006-10-02 03:31:00,1.86916,1.86921,1.86916,1.86921,12700000.0
2006-10-02 03:32:00,1.86923,1.86923,1.86913,1.86917,18900000.0
2006-10-02 03:33:00,1.86911,1.86915,1.86911,1.86915,18300000.0
2006-10-02 03:34:00,1.86916,1.86916,1.86909,1.86909,6700000.0
2006-10-02 03:35:00,1.86914,1.86916,1.86914,1.86916,19600000.0
2006-10-02 03:36:00,1.86917,1.86928,1.86917,1.86928,62900000.0
2006-10-02 03:37:00,1.86935,1.86935,1.8693,1.8693,31300000.0
2006-10-02 03:38:00,1.86931,1.8694,1.86927,1.86933,20000000.0
2006-10-02 03:39:00,1.86939,1.86946,1.86938,1.8694,65799999.0
2006-10-02 03:40:00,1.8694,1.86945,1.86935,1.86945,58800002.0
2006-10-02 03:41:00,1.86934,1.86937,1.8692,1.86926,27400000.0
2006-10-02 03:42:00,1.86914,1.86922,1.8691,1.86919,105399999.0
2006-10-02 03:43:00,1.86922,1.86922,1.86912,1.86915,53900000.0
2006-10-02 03:44:00,1.8692,1.8692,1.8692,1.8692,24700000.0
2006-10-02 03:45:00,1.8692,1.8693,1.8692,1.86927,12200000.0
2006-10-02 03:46:00,1.8692,1.86925,1.86915,1.86915,47599999.0
2006-10-02 03:47:00,1.8692,1.86925,1.86917,1.86925,52800000.0
2006-10-02 03:48:00,1.8692,1.86923,1.86912,1.86919,65400001.0
2006-10-02 03:49:00,1.86918,1.86918,1.86903,1.86909,13400000.0
2006-10-02 03:50:00,1.86904,1.86904,1.86904,1.86904,27800000.0
2006-10-02 03:51:00,1.86909,1.86911,1.86897,1.86897,67600000.0
2006-10-02 03:52:00,1.86901,1.86903,1.86897,1.86903,17000000.0
2006-10-02 03:53:00,1.869,1.86905,1.869,1.86905,122699997.0
2006-10-02 03:54:00,1.86908,1.86913,1.86905,1.86907,49100000.0
2006-10-02 03:55:00,1.86899,1.86904,1.86897,1.86904,98600001.0
2006-10-02 03:56:00,1.86905,1.86905,1.86895,1.86905,46700000.0
2006-10-02 03:57:00,1.86895,1.86896,1.8689,1.8689,36200000.0
2006-10-02 03:58:00,1.86888,1.86894,1.86882,1.86889,91400002.0
2006-10-02 03:59:00,1.86872,1.86881,1.86872,1.86872,33200000.0
2006-10-02 04:00:00,1.86872,1.86872,1.86868,1.86868,6000000.0
2006-10-02 04:01:00,1.86869,1.86873,1.86869,1.86873,24200000.0
2006-10-02 04:02:00,1.86879,1.86891,1.86879,1.86888,35500000.0
2006-10-02 04:03:00,1.8689,1.8689,1.86885,1.8689,29400001.0
2006-10-02 04:04:00,1.8689,1.86898,1.8689,1.86897,41300000.0
2006-10-02 04:05:00,1.86902,1.86906,1.86883,1.86896,93300001.0
2006-10-02 04:06:00,1.86897,1.86904,1.86882,1.86887,86100001.0
2006-10-02 04:07:00,1.86887,1.86887,1.86873,1.86873,53500000.0
2006-10-02 04:08:00,1.86887,1.86893,1.86881,1.86888,50200000.0
2006-10-02 04:09:00,1.86886,1.86887,1.86882,1.86885,24000000.0
2006-10-02 04:10:00,1.86889,1.86896,1.86889,1.86896,8700000.0
2006-10-02 04:11:00,1.86908,1.86912,1.86904,1.86909,34550000.0
2006-10-02 04:12:00,1.86914,1.86914,1.86909,1.86909,39100000.0
2006-10-02 04:13:00,1.86924,1.86926,1.86905,1.86905,46000000.0
2006-10-02 04:14:00,1.8691,1.86915,1.869,1.869,54999999.0
2006-10-02 04:15:00,1.86915,1.86922,1.86915,1.86919,33199999.0
2006-10-02 04:16:00,1.86925,1.86956,1.86925,1.86947,68500000.0
2006-10-02 04:17:00,1.86948,1.8695,1.86948,1.8695,7200000.0
2006-10-02 04:18:00,1.86952,1.86952,1.86947,1.86947,11000000.0
2006-10-02 04:19:00,1.86946,1.86954,1.86946,1.86954,28100000.0
2006-10-02 04:20:00,1.86945,1.86955,1.86945,1.8695,45199998.0
2006-10-02 04:21:00,1.86955,1.86957,1.86955,1.86955,67499998.0
2006-10-02 04:22:00,1.86948,1.86955,1.86945,1.86955,57700000.0
2006-10-02 04:23:00,1.86955,1.86955,1.8695,1.8695,6000000.0
2006-10-02 04:24:00,1.8695,1.86955,1.8695,1.8695,75600001.0
2006-10-02 04:25:00,1.86948,1.86952,1.8694,1.86948,86300000.0
2006-10-02 04:26:00,1.86952,1.86952,1.86939,1.86952,28400000.0
2006-10-02 04:27:00,1.86957,1.86964,1.86951,1.86964,63100000.0
2006-10-02 04:28:00,1.86948,1.86962,1.86942,1.86962,85500000.0
2006-10-02 04:29:00,1.86964,1.86965,1.86951,1.86964,85300001.0
2006-10-02 04:30:00,1.86957,1.86964,1.86955,1.86964,52700000.0
2006-10-02 04:31:00,1.86957,1.86957,1.86953,1.86953,32799999.0
2006-10-02 04:32:00,1.86949,1.86959,1.86949,1.86951,22600000.0
2006-10-02 04:33:00,1.86956,1.86975,1.86956,1.86971,34200000.0
2006-10-02 04:34:00,1.86982,1.86991,1.86982,1.86991,30100000.0
2006-10-02 04:35:00,1.86985,1.87001,1.86985,1.87001,40500000.0
2006-10-02 04:36:00,1.86998,1.87004,1.86993,1.87004,60100000.0
2006-10-02 04:37:00,1.86999,1.86999,1.86963,1.86963,87000001.0
2006-10-02 04:38:00,1.86958,1.8697,1.86955,1.8697,28900000.0
2006-10-02 04:39:00,1.86973,1.86973,1.86967,1.86967,16800000.0
2006-10-02 04:40:00,1.86973,1.86977,1.86966,1.86966,89500001.0
2006-10-02 04:41:00,1.86967,1.86973,1.86967,1.86973,47000000.0
2006-10-02 04:42:00,1.86972,1.8698,1.8697,1.8697,68849999.0
2006-10-02 04:43:00,1.86967,1.86975,1.86967,1.86975,52300000.0
2006-10-02 04:44:00,1.8699,1.86993,1.86977,1.86977,39900000.0
2006-10-02 04:45:00,1.8698,1.8698,1.86975,1.86975,12900000.0
2006-10-02 04:46:00,1.86981,1.86981,1.86964,1.86964,74000001.0
2006-10-02 04:47:00,1.8697,1.86992,1.8697,1.86988,52900000.0
2006-10-02 04:48:00,1.86992,1.86992,1.86988,1.86988,38399999.0
2006-10-02 04:49:00,1.8698,1.86992,1.8698,1.86992,6100000.0
2006-10-02 04:50:00,1.86994,1.87008,1.86994,1.86998,66500000.0
2006-10-02 04:51:00,1.87014,1.87016,1.87003,1.87008,58900000.0
2006-10-02 04:52:00,1.87006,1.87007,1.86999,1.87005,99800002.0
2006-10-02 04:53:00,1.87001,1.8701,1.87001,1.87008,76900001.0
2006-10-02 04:54:00,1.86998,1.87006,1.86993,1.87002,20900000.0
2006-10-02 04:55:00,1.86986,1.87011,1.86986,1.87011,64300000.0
2006-10-02 04:56:00,1.87002,1.87002,1.86995,1.86995,24400000.0
2006-10-02 04:57:00,1.87003,1.87005,1.86997,1.86997,68100000.0
2006-10-02 04:58:00,1.87001,1.87002,1.86994,1.87,45200000.0
2006-10-02 04:59:00,1.86999,1.87004,1.86992,1.87004,29800000.0
2006-10-02 05:00:00,1.87012,1.87027,1.87012,1.87014,46299999.0
2006-10-02 05:01:00,1.87002,1.87011,1.86999,1.87011,20800000.0
2006-10-02 05:02:00,1.87008,1.87008,1.87008,1.87008,11500000.0
2006-10-02 05:03:00,1.87007,1.8701,1.87007,1.8701,23400000.0
2006-10-02 05:04:00,1.8701,1.8701,1.8701,1.8701,700000.0
2006-10-02 05:05:00,1.87015,1.87015,1.87015,1.87015,14000000.0
2006-10-02 05:06:00,1.87007,1.87015,1.87007,1.8701,70100001.0
2006-10-02 05:07:00,1.8701,1.87013,1.87003,1.8701,32000000.0
2006-10-02 05:08:00,1.8701,1.8701,1.8701,1.8701,11900000.0
2006-10-02 05:09:00,1.87013,1.87015,1.8701,1.8701,42800000.0
2006-10-02 05:10:00,1.87013,1.87013,1.86999,1.87002,37100000.0
2006-10-02 05:11:00,1.86998,1.87008,1.86998,1.87008,25700000.0
2006-10-02 05:12:00,1.87015,1.87015,1.87015,1.87015,19000001.0
2006-10-02 05:13:00,1.8701,1.87015,1.8701,1.8701,41500000.0
2006-10-02 05:14:00,1.87008,1.87015,1.87008,1.8701,64800000.0
2006-10-02 05:15:00,1.87013,1.87015,1.87005,1.8701,49100000.0
2006-10-02 05:16:00,1.87007,1.87015,1.87005,1.8701,28600000.0
2006-10-02 05:17:00,1.87014,1.87014,1.87004,1.87006,17900000.0
2006-10-02 05:18:00,1.87008,1.87014,1.87004,1.87008,93600001.0
2006-10-02 05:19:00,1.8701,1.87014,1.87005,1.87005,75000000.0
2006-10-02 05:20:00,1.86998,1.87007,1.86998,1.87007,31700000.0
2006-10-02 05:21:00,1.87007,1.8701,1.87,1.87,59100001.0
2006-10-02 05:22:00,1.87004,1.87006,1.86997,1.87006,75300000.0
2006-10-02 05:23:00,1.87007,1.87011,1.86999,1.87009,42200000.0
2006-10-02 05:24:00,1.86996,1.87008,1.86996,1.87004,65300000.0
2006-10-02 05:25:00,1.86996,1.87011,1.86996,1.87011,21500000.0
2006-10-02 05:26:00,1.87007,1.87014,1.87005,1.87012,89099999.0
2006-10-02 05:27:00,1.87012,1.87012,1.87004,1.87008,30500000.0
2006-10-02 05:28:00,1.87009,1.87015,1.87007,1.87008,48600000.0
2006-10-02 05:29:00,1.87005,1.87005,1.86994,1.87,35900000.0
2006-10-02 05:30:00,1.86998,1.87003,1.86995,1.87003,33300000.0
2006-10-02 05:31:00,1.87001,1.87005,1.86994,1.86994,58599999.0
2006-10-02 05:32:00,1.87002,1.8701,1.87002,1.87007,44600000.0
2006-10-02 05:33:00,1.87005,1.87009,1.87,1.87009,45699999.0
2006-10-02 05:34:00,1.87013,1.87041,1.86981,1.87041,61600000.0
2006-10-02 05:35:00,1.87035,1.87043,1.87027,1.87043,47600000.0
2006-10-02 05:36:00,1.87032,1.87043,1.87032,1.87043,39000000.0
2006-10-02 05:37:00,1.87049,1.87054,1.87031,1.8704,129599999.0
2006-10-02 05:38:00,1.87044,1.87044,1.87036,1.87036,27000000.0
2006-10-02 05:39:00,1.87036,1.87036,1.87022,1.87022,38800000.0
2006-10-02 05:40:00,1.87037,1.87042,1.87025,1.87032,99899999.0
2006-10-02 05:41:00,1.87037,1.87038,1.87033,1.87033,74599999.0
2006-10-02 05:42:00,1.87039,1.87041,1.87039,1.87041,37599999.0
2006-10-02 05:43:00,1.87033,1.87035,1.8703,1.87033,64899999.0
2006-10-02 05:44:00,1.87035,1.87035,1.87028,1.87028,55900000.0
2006-10-02 05:45:00,1.87028,1.87031,1.87024,1.87024,92900000.0
2006-10-02 05:46:00,1.87032,1.87032,1.87019,1.87027,68899998.0
2006-10-02 05:47:00,1.87026,1.87042,1.87026,1.87042,40700000.0
2006-10-02 05:48:00,1.8704,1.8704,1.87027,1.87034,41300000.0
2006-10-02 05:49:00,1.87022,1.87028,1.87022,1.87023,16800000.0
2006-10-02 05:50:00,1.87011,1.87021,1.87011,1.87021,3800000.0
2006-10-02 05:51:00,1.87012,1.87021,1.87012,1.87012,32800000.0
2006-10-02 05:52:00,1.8701,1.87015,1.8701,1.87015,16100000.0
2006-10-02 05:53:00,1.87008,1.87012,1.87001,1.87008,42900000.0
2006-10-02 05:54:00,1.87012,1.87025,1.87004,1.87024,83900001.0
2006-10-02 05:55:00,1.87017,1.87021,1.87012,1.87012,36200000.0
2006-10-02 05:56:00,1.87007,1.87015,1.87007,1.8701,30100000.0
2006-10-02 05:57:00,1.87015,1.87015,1.8701,1.87015,29899999.0
2006-10-02 05:58:00,1.87015,1.87015,1.87005,1.8701,45800000.0
2006-10-02 05:59:00,1.87008,1.87015,1.87005,1.8701,71700000.0
2006-10-02 06:00:00,1.8702,1.8702,1.87002,1.87007,78099999.0
2006-10-02 06:01:00,1.87018,1.87019,1.87013,1.87017,41700000.0
2006-10-02 06:02:00,1.87018,1.87043,1.87013,1.87043,30400000.0
2006-10-02 06:03:00,1.87056,1.87056,1.87039,1.87053,83800003.0
2006-10-02 06:04:00,1.87052,1.87052,1.8704,1.8704,64100000.0
2006-10-02 06:05:00,1.87037,1.87038,1.87031,1.87031,56899998.0
2006-10-02 06:06:00,1.87025,1.87035,1.87025,1.8703,75300000.0
2006-10-02 06:07:00,1.87025,1.87034,1.87023,1.87023,43900001.0
2006-10-02 06:08:00,1.87025,1.87025,1.87015,1.87023,73600000.0
2006-10-02 06:09:00,1.87021,1.87029,1.87021,1.87027,78699999.0
2006-10-02 06:10:00,1.87029,1.87032,1.87018,1.87032,73300000.0
2006-10-02 06:11:00,1.87033,1.87033,1.87024,1.87028,84700001.0
2006-10-02 06:12:00,1.87033,1.87033,1.87024,1.87028,27700000.0
2006-10-02 06:13:00,1.87032,1.8704,1.87032,1.87039,66100000.0
2006-10-02 06:14:00,1.87042,1.87042,1.87032,1.87037,48000000.0
2006-10-02 06:15:00,1.87042,1.87043,1.87026,1.87043,66700000.0
2006-10-02 06:16:00,1.8704,1.87042,1.87026,1.87026,162600001.0
2006-10-02 06:17:00,1.87028,1.87031,1.8702,1.87028,36200000.0
2006-10-02 06:18:00,1.87032,1.87032,1.87023,1.87027,63400000.0
2006-10-02 06:19:00,1.87028,1.87028,1.87028,1.87028,200000.0
2006-10-02 06:20:00,1.87027,1.87033,1.87027,1.87033,18500000.0
2006-10-02 06:21:00,1.87031,1.8704,1.87031,1.87037,96500000.0
2006-10-02 06:22:00,1.87037,1.87043,1.87031,1.87043,80900001.0
2006-10-02 06:23:00,1.87045,1.87045,1.8703,1.8703,59500000.0
2006-10-02 06:24:00,1.87032,1.87041,1.87031,1.87041,125900001.0
2006-10-02 06:25:00,1.87042,1.87049,1.87028,1.87049,50400000.0
2006-10-02 06:26:00,1.87048,1.87052,1.8704,1.87052,56099998.0
2006-10-02 06:27:00,1.87047,1.87048,1.87036,1.87048,42800000.0
2006-10-02 06:28:00,1.8705,1.87076,1.8705,1.87076,44400000.0
2006-10-02 06:29:00,1.87061,1.87077,1.87061,1.87077,27600000.0
2006-10-02 06:30:00,1.87068,1.87073,1.87061,1.87073,29200000.0
2006-10-02 06:31:00,1.87068,1.87071,1.87063,1.87068,107600001.0
2006-10-02 06:32:00,1.87074,1.87085,1.87074,1.8708,78999999.0
2006-10-02 06:33:00,1.87082,1.87082,1.87082,1.87082,3500000.0
2006-10-02 06:34:00,1.87075,1.87085,1.87075,1.87082,87100000.0
2006-10-02 06:35:00,1.87076,1.87076,1.87066,1.8707,47900000.0
2006-10-02 06:36:00,1.87072,1.87079,1.87072,1.87072,33800000.0
2006-10-02 06:37:00,1.87067,1.87076,1.87067,1.87071,81499999.0
2006-10-02 06:38:00,1.87073,1.87073,1.87072,1.87072,11000000.0
2006-10-02 06:39:00,1.87063,1.87072,1.87062,1.87072,21100000.0
2006-10-02 06:40:00,1.87065,1.87065,1.87053,1.87059,47700000.0
2006-10-02 06:41:00,1.87068,1.87068,1.87049,1.87055,68400000.0
2006-10-02 06:42:00,1.87063,1.87063,1.87054,1.8706,57300000.0
2006-10-02 06:43:00,1.87062,1.87062,1.87052,1.87052,46200000.0
2006-10-02 06:44:00,1.87052,1.87056,1.87044,1.87049,94800002.0
2006-10-02 06:45:00,1.87048,1.87057,1.87035,1.87053,68600000.0
2006-10-02 06:46:00,1.87067,1.87087,1.8706,1.87087,82300001.0
2006-10-02 06:47:00,1.8709,1.87097,1.87087,1.87087,76200001.0
2006-10-02 06:48:00,1.87088,1.87095,1.87074,1.87087,69600000.0
2006-10-02 06:49:00,1.87068,1.87082,1.87068,1.87082,13900000.0
2006-10-02 06:50:00,1.87074,1.87074,1.87062,1.87068,91499999.0
2006-10-02 06:51:00,1.87068,1.87077,1.87062,1.87077,90899999.0
2006-10-02 06:52:00,1.87076,1.87076,1.87045,1.87045,116200002.0
2006-10-02 06:53:00,1.87067,1.87073,1.87067,1.87068,19200000.0
2006-10-02 06:54:00,1.87073,1.8708,1.87063,1.8708,53600001.0
2006-10-02 06:55:00,1.8708,1.8708,1.87061,1.8708,32900000.0
2006-10-02 06:56:00,1.87069,1.87072,1.87064,1.8707,60400000.0
2006-10-02 06:57:00,1.87071,1.87079,1.87069,1.87079,34900000.0
2006-10-02 06:58:00,1.8708,1.8708,1.87072,1.87078,63299998.0
2006-10-02 06:59:00,1.87078,1.87085,1.87073,1.87081,69700001.0
2006-10-02 07:00:00,1.871,1.87106,1.871,1.871,88100000.0
2006-10-02 07:01:00,1.87095,1.87101,1.87088,1.87093,96399998.0
2006-10-02 07:02:00,1.87083,1.87094,1.87083,1.8709,82899999.0
2006-10-02 07:03:00,1.8709,1.87103,1.8709,1.87091,94800000.0
2006-10-02 07:04:00,1.87089,1.87089,1.87086,1.87086,6400000.0
2006-10-02 07:05:00,1.87089,1.87094,1.87075,1.87088,58100000.0
2006-10-02 07:06:00,1.87089,1.87089,1.87082,1.87082,33400001.0
2006-10-02 07:07:00,1.87099,1.871,1.87093,1.87093,31800000.0
2006-10-02 07:08:00,1.87095,1.87095,1.87087,1.87095,33500000.0
2006-10-02 07:09:00,1.87088,1.87088,1.87072,1.87086,43600001.0
2006-10-02 07:10:00,1.87087,1.87089,1.87079,1.87088,111899999.0
2006-10-02 07:11:00,1.87087,1.87088,1.87087,1.87088,1000000.0
2006-10-02 07:12:00,1.87092,1.87114,1.87092,1.87114,66799999.0
2006-10-02 07:13:00,1.87115,1.87115,1.87105,1.87107,60300000.0
2006-10-02 07:14:00,1.87115,1.87133,1.87115,1.87132,121200000.0
2006-10-02 07:15:00,1.8714,1.8714,1.87125,1.8714,75500001.0
2006-10-02 07:16:00,1.87137,1.8715,1.8712,1.8715,46900000.0
2006-10-02 07:17:00,1.8715,1.8715,1.87134,1.87143,47600001.0
2006-10-02 07:18:00,1.87124,1.87124,1.87113,1.87118,31300000.0
2006-10-02 07:19:00,1.87122,1.87131,1.87122,1.87124,63999999.0
2006-10-02 07:20:00,1.87125,1.8713,1.87108,1.8713,23800000.0
2006-10-02 07:21:00,1.8713,1.87138,1.8713,1.87135,36900000.0
2006-10-02 07:22:00,1.87128,1.87132,1.87128,1.87128,69700000.0
2006-10-02 07:23:00,1.87111,1.87124,1.87106,1.87111,37800000.0
2006-10-02 07:24:00,1.87108,1.87112,1.87101,1.87109,92799999.0
2006-10-02 07:25:00,1.87109,1.87117,1.87099,1.87116,63300000.0
2006-10-02 07:26:00,1.87122,1.87138,1.87122,1.87134,76100000.0
2006-10-02 07:27:00,1.8713,1.87146,1.8713,1.8713,46400000.0
2006-10-02 07:28:00,1.87126,1.87128,1.8712,1.87128,72600000.0
2006-10-02 07:29:00,1.87131,1.87142,1.87121,1.87132,64749999.0
2006-10-02 07:30:00,1.8714,1.87146,1.87127,1.87135,74300001.0
2006-10-02 07:31:00,1.87126,1.87138,1.87121,1.87137,61800001.0
2006-10-02 07:32:00,1.87136,1.87141,1.87133,1.87139,61900000.0
2006-10-02 07:33:00,1.87141,1.87142,1.87129,1.87142,68599999.0
2006-10-02 07:34:00,1.87141,1.87153,1.87141,1.87149,73400001.0
2006-10-02 07:35:00,1.87152,1.87153,1.87139,1.87148,91600000.0
2006-10-02 07:36:00,1.8715,1.8715,1.87137,1.8714,20900000.0
2006-10-02 07:37:00,1.87125,1.87125,1.87095,1.87097,37400000.0
2006-10-02 07:38:00,1.87091,1.87095,1.87091,1.87095,22500000.0
2006-10-02 07:39:00,1.87075,1.87082,1.87064,1.87078,66400001.0
2006-10-02 07:40:00,1.87073,1.87081,1.87062,1.87062,75400000.0
2006-10-02 07:41:00,1.8706,1.8706,1.87024,1.87026,70700001.0
2006-10-02 07:42:00,1.87025,1.87027,1.87015,1.87015,33100000.0
2006-10-02 07:43:00,1.87022,1.87022,1.87,1.87009,77099999.0
2006-10-02 07:44:00,1.87012,1.87021,1.87011,1.8702,47300000.0
2006-10-02 07:45:00,1.87003,1.87009,1.86994,1.87002,112300001.0
2006-10-02 07:46:00,1.87,1.87008,1.87,1.87008,84200001.0
2006-10-02 07:47:00,1.87007,1.87007,1.86983,1.86988,42500000.0
2006-10-02 07:48:00,1.8699,1.87003,1.86989,1.86997,88800003.0
2006-10-02 07:49:00,1.87001,1.87003,1.86991,1.86999,112999999.0
2006-10-02 07:50:00,1.86996,1.87002,1.86989,1.86995,56600001.0
2006-10-02 07:51:00,1.87005,1.87005,1.86991,1.86991,73100000.0
2006-10-02 07:52:00,1.86999,1.86999,1.86999,1.86999,4300000.0
2006-10-02 07:53:00,1.86999,1.87008,1.86999,1.87008,56900000.0
2006-10-02 07:54:00,1.87013,1.87013,1.87002,1.87002,63100000.0
2006-10-02 07:55:00,1.87004,1.87009,1.86994,1.87007,48800000.0
2006-10-02 07:56:00,1.87003,1.8701,1.87,1.8701,34100000.0
2006-10-02 07:57:00,1.87011,1.87059,1.87007,1.8705,62100001.0
2006-10-02 07:58:00,1.87038,1.87049,1.87032,1.87047,134700000.0
2006-10-02 07:59:00,1.87042,1.87049,1.87035,1.8704,52300000.0
2006-10-02 08:00:00,1.87028,1.87039,1.87,1.87035,85600001.0
2006-10-02 08:01:00,1.87037,1.87039,1.8702,1.87025,85800001.0
2006-10-02 08:02:00,1.87036,1.87041,1.87026,1.8703,133900000.0
2006-10-02 08:03:00,1.87023,1.87033,1.87023,1.87027,41800000.0
2006-10-02 08:04:00,1.8703,1.87047,1.87027,1.87046,86900001.0
2006-10-02 08:05:00,1.87077,1.8712,1.87075,1.8712,73900000.0
2006-10-02 08:06:00,1.87132,1.87137,1.87124,1.87137,74999999.0
2006-10-02 08:07:00,1.87142,1.87197,1.87142,1.8719,17150000.0
2006-10-02 08:08:00,1.87199,1.87266,1.87199,1.87266,39600001.0
2006-10-02 08:09:00,1.87276,1.87295,1.87276,1.87295,39200000.0
2006-10-02 08:10:00,1.87289,1.87319,1.87289,1.87297,99299999.0
2006-10-02 08:11:00,1.873,1.873,1.8728,1.87282,106199999.0
2006-10-02 08:12:00,1.87276,1.87276,1.87255,1.87255,139099997.0
2006-10-02 08:13:00,1.87274,1.87281,1.87268,1.87268,54400001.0
2006-10-02 08:14:00,1.87274,1.87285,1.87268,1.87272,54500001.0
2006-10-02 08:15:00,1.87278,1.87289,1.87273,1.8728,62700000.0
2006-10-02 08:16:00,1.8727,1.8727,1.87254,1.8726,17100000.0
2006-10-02 08:17:00,1.87254,1.87265,1.87246,1.87252,23250000.0
2006-10-02 08:18:00,1.87252,1.87255,1.87246,1.87253,41300000.0
2006-10-02 08:19:00,1.8726,1.87266,1.87252,1.87258,90300002.0
2006-10-02 08:20:00,1.87263,1.87263,1.87244,1.87252,54700000.0
2006-10-02 08:21:00,1.87248,1.87251,1.87244,1.87246,98250000.0
2006-10-02 08:22:00,1.87247,1.87248,1.87238,1.87238,99999997.0
2006-10-02 08:23:00,1.87238,1.87238,1.87232,1.87232,9600000.0
2006-10-02 08:24:00,1.87226,1.8724,1.87218,1.8724,14900000.0
2006-10-02 08:25:00,1.87237,1.87249,1.87237,1.87246,78600001.0
2006-10-02 08:26:00,1.87234,1.87237,1.87207,1.87212,61199999.0
2006-10-02 08:27:00,1.872,1.87213,1.8719,1.87201,104599998.0
2006-10-02 08:28:00,1.87187,1.87188,1.87181,1.87182,110100001.0
2006-10-02 08:29:00,1.87176,1.87207,1.87176,1.8719,91599999.0
2006-10-02 08:30:00,1.872,1.87214,1.87195,1.87204,63399999.0
2006-10-02 08:31:00,1.87206,1.87241,1.87206,1.87223,97600001.0
2006-10-02 08:32:00,1.87209,1.87233,1.87209,1.87233,15600000.0
2006-10-02 08:33:00,1.87235,1.87235,1.87215,1.87218,61900000.0
2006-10-02 08:34:00,1.87217,1.87224,1.8721,1.87219,54800000.0
2006-10-02 08:35:00,1.87228,1.87236,1.87226,1.8723,63300000.0
2006-10-02 08:36:00,1.87224,1.87229,1.87224,1.87229,6800000.0
2006-10-02 08:37:00,1.87217,1.87238,1.87217,1.8723,61599999.0
2006-10-02 08:38:00,1.87232,1.87232,1.87222,1.87222,26000000.0
2006-10-02 08:39:00,1.87233,1.87233,1.8722,1.8722,66600000.0
2006-10-02 08:40:00,1.87223,1.87246,1.87223,1.87231,47900000.0
2006-10-02 08:41:00,1.87231,1.87231,1.87209,1.87218,94800002.0
2006-10-02 08:42:00,1.87226,1.87231,1.8721,1.87218,88900000.0
2006-10-02 08:43:00,1.8722,1.87241,1.87216,1.87221,80100000.0
2006-10-02 08:44:00,1.87225,1.87238,1.87225,1.87227,39000000.0
2006-10-02 08:45:00,1.8724,1.8724,1.87227,1.87233,139699998.0
2006-10-02 08:46:00,1.87242,1.87248,1.87234,1.87243,37600001.0
2006-10-02 08:47:00,1.87252,1.87268,1.87252,1.8726,55400000.0
2006-10-02 08:48:00,1.87269,1.87281,1.87265,1.87267,64400000.0
2006-10-02 08:49:00,1.87273,1.87273,1.87264,1.87264,58300000.0
2006-10-02 08:50:00,1.87258,1.87264,1.87254,1.87255,114099999.0
2006-10-02 08:51:00,1.87248,1.8725,1.87245,1.87247,92700000.0
2006-10-02 08:52:00,1.87241,1.87246,1.87241,1.87242,78299998.0
2006-10-02 08:53:00,1.87241,1.87247,1.87237,1.87237,20400000.0
2006-10-02 08:54:00,1.87256,1.87264,1.87256,1.87264,101499997.0
2006-10-02 08:55:00,1.87255,1.87262,1.87248,1.87262,71900000.0
2006-10-02 08:56:00,1.87261,1.87261,1.87238,1.87238,49900001.0
2006-10-02 08:57:00,1.87237,1.87237,1.87228,1.87228,38000002.0
2006-10-02 08:58:00,1.87224,1.87224,1.8721,1.87212,47800000.0
2006-10-02 08:59:00,1.87225,1.87249,1.87225,1.87241,62499999.0
2006-10-02 09:00:00,1.87237,1.87242,1.87223,1.87223,64399998.0
2006-10-02 09:01:00,1.87231,1.87238,1.87231,1.87231,35300000.0
2006-10-02 09:02:00,1.8725,1.87257,1.87228,1.87228,48300001.0
2006-10-02 09:03:00,1.87218,1.87218,1.87172,1.87174,90900001.0
2006-10-02 09:04:00,1.87145,1.87145,1.87086,1.87087,140499997.0
2006-10-02 09:05:00,1.87096,1.87106,1.87096,1.87096,35200000.0
2006-10-02 09:06:00,1.87097,1.87097,1.87012,1.87013,71200000.0
2006-10-02 09:07:00,1.87013,1.87023,1.87006,1.87006,102599999.0
2006-10-02 09:08:00,1.8701,1.87035,1.8701,1.87029,52300000.0
2006-10-02 09:09:00,1.87029,1.87029,1.86963,1.86963,65600000.0
2006-10-02 09:10:00,1.86939,1.86939,1.8689,1.86895,17500000.0
2006-10-02 09:11:00,1.86886,1.86905,1.86883,1.869,34400000.0
2006-10-02 09:12:00,1.86892,1.8691,1.8688,1.8691,45600001.0
2006-10-02 09:13:00,1.86907,1.86939,1.86907,1.86927,47200001.0
2006-10-02 09:14:00,1.86928,1.86944,1.86914,1.86944,54600001.0
2006-10-02 09:15:00,1.86948,1.86951,1.8693,1.86938,51950000.0
2006-10-02 09:16:00,1.8694,1.86943,1.86937,1.86937,46500000.0
2006-10-02 09:17:00,1.86935,1.86935,1.86912,1.86919,57300000.0
2006-10-02 09:18:00,1.8692,1.8694,1.86911,1.8694,72900001.0
2006-10-02 09:19:00,1.86968,1.86991,1.86968,1.8698,51900000.0
2006-10-02 09:20:00,1.86975,1.86989,1.86968,1.86989,80900000.0
2006-10-02 09:21:00,1.86986,1.86986,1.86978,1.86978,68000000.0
2006-10-02 09:22:00,1.86985,1.86993,1.86983,1.86983,70399998.0
2006-10-02 09:23:00,1.8698,1.8698,1.8696,1.86973,30400000.0
2006-10-02 09:24:00,1.8697,1.8697,1.86953,1.86955,58999999.0
2006-10-02 09:25:00,1.86948,1.86957,1.86933,1.8694,82300000.0
2006-10-02 09:26:00,1.86943,1.86947,1.86922,1.86922,52900001.0
2006-10-02 09:27:00,1.86918,1.86918,1.86882,1.86883,48699999.0
2006-10-02 09:28:00,1.86878,1.86884,1.86865,1.8688,37500000.0
2006-10-02 09:29:00,1.86892,1.86902,1.8689,1.86902,81700000.0
2006-10-02 09:30:00,1.86894,1.86907,1.86894,1.86907,42700000.0
2006-10-02 09:31:00,1.86903,1.86904,1.86884,1.86895,120700000.0
2006-10-02 09:32:00,1.86892,1.86905,1.86892,1.86905,15600000.0
2006-10-02 09:33:00,1.86915,1.86923,1.86904,1.86922,136199998.0
2006-10-02 09:34:00,1.86935,1.86954,1.86935,1.8695,40300000.0
2006-10-02 09:35:00,1.86953,1.8696,1.86937,1.86942,41300000.0
2006-10-02 09:36:00,1.86923,1.86931,1.86909,1.86909,79099999.0
2006-10-02 09:37:00,1.86896,1.869,1.86886,1.86892,26400000.0
2006-10-02 09:38:00,1.869,1.86902,1.8689,1.8689,64600000.0
2006-10-02 09:39:00,1.86859,1.8687,1.86856,1.86867,49000000.0
2006-10-02 09:40:00,1.86851,1.86851,1.86804,1.86804,47499999.0
2006-10-02 09:41:00,1.86801,1.86801,1.86744,1.86766,87100000.0
2006-10-02 09:42:00,1.86771,1.86786,1.86768,1.86786,52300000.0
2006-10-02 09:43:00,1.86793,1.86804,1.86789,1.8679,112300002.0
2006-10-02 09:44:00,1.86793,1.86797,1.8678,1.86797,119400001.0
2006-10-02 09:45:00,1.86799,1.86813,1.86797,1.86813,40500000.0
2006-10-02 09:46:00,1.86831,1.86855,1.86831,1.86855,29000000.0
2006-10-02 09:47:00,1.86861,1.86875,1.86856,1.86875,75099998.0
2006-10-02 09:48:00,1.86882,1.86894,1.86878,1.86894,45400001.0
2006-10-02 09:49:00,1.86907,1.86911,1.86875,1.86875,72800001.0
2006-10-02 09:50:00,1.86882,1.86888,1.86858,1.86872,69100000.0
2006-10-02 09:51:00,1.86864,1.86887,1.86859,1.86884,94100000.0
2006-10-02 09:52:00,1.86883,1.86906,1.86883,1.86891,29300000.0
2006-10-02 09:53:00,1.86902,1.86907,1.86893,1.86907,97800000.0
2006-10-02 09:54:00,1.86896,1.86916,1.86896,1.86908,44800000.0
2006-10-02 09:55:00,1.86902,1.86902,1.86871,1.86893,129300001.0
2006-10-02 09:56:00,1.86891,1.86891,1.86878,1.8689,28200000.0
2006-10-02 09:57:00,1.86887,1.86893,1.86865,1.86893,70600000.0
2006-10-02 09:58:00,1.869,1.86903,1.86898,1.869,17400000.0
2006-10-02 09:59:00,1.86893,1.86909,1.86893,1.86907,66100000.0
2006-10-02 10:00:00,1.86898,1.86919,1.86898,1.86915,76900000.0
2006-10-02 10:01:00,1.86924,1.86957,1.86924,1.86955,32200000.0
2006-10-02 10:02:00,1.86939,1.86939,1.86907,1.86907,66300001.0
2006-10-02 10:03:00,1.86917,1.8693,1.86915,1.86928,71400000.0
2006-10-02 10:04:00,1.86937,1.86957,1.86937,1.8695,78800001.0
2006-10-02 10:05:00,1.86962,1.8699,1.86962,1.86987,43199999.0
2006-10-02 10:06:00,1.86987,1.86992,1.86969,1.8698,88400001.0
2006-10-02 10:07:00,1.8697,1.8697,1.8695,1.86955,63499999.0
2006-10-02 10:08:00,1.86958,1.86971,1.86958,1.86963,73600001.0
2006-10-02 10:09:00,1.86948,1.86959,1.86941,1.86951,93099999.0
2006-10-02 10:10:00,1.86953,1.8697,1.86952,1.8697,50300000.0
2006-10-02 10:11:00,1.86976,1.86976,1.86973,1.86973,11100000.0
2006-10-02 10:12:00,1.86977,1.86978,1.8697,1.86973,20900000.0
2006-10-02 10:13:00,1.86962,1.86962,1.86948,1.86954,16800000.0
2006-10-02 10:14:00,1.86956,1.8698,1.86956,1.86976,62500000.0
2006-10-02 10:15:00,1.86971,1.86971,1.8695,1.86957,93600000.0
2006-10-02 10:16:00,1.86955,1.86979,1.86955,1.86975,32600000.0
2006-10-02 10:17:00,1.86974,1.86977,1.86958,1.86958,68699999.0
2006-10-02 10:18:00,1.86962,1.86981,1.86962,1.86981,33800000.0
2006-10-02 10:19:00,1.86975,1.86982,1.86969,1.86982,43500000.0
2006-10-02 10:20:00,1.86978,1.8698,1.86971,1.86978,85300001.0
2006-10-02 10:21:00,1.86976,1.86976,1.86963,1.86974,100100000.0
2006-10-02 10:22:00,1.86978,1.86986,1.86978,1.86986,47699998.0
2006-10-02 10:23:00,1.8699,1.86993,1.86981,1.86988,110600000.0
2006-10-02 10:24:00,1.87,1.8701,1.87,1.8701,62200000.0
2006-10-02 10:25:00,1.87005,1.87021,1.87003,1.87008,62699999.0
2006-10-02 10:26:00,1.87007,1.8701,1.86995,1.87,49899999.0
2006-10-02 10:27:00,1.86999,1.87016,1.86999,1.87016,51100000.0
2006-10-02 10:28:00,1.87008,1.87022,1.87005,1.87017,103300002.0
2006-10-02 10:29:00,1.87011,1.87022,1.87006,1.87014,87100002.0
2006-10-02 10:30:00,1.87046,1.87137,1.87038,1.87137,49199999.0
2006-10-02 10:31:00,1.8717,1.87254,1.8717,1.87254,121000000.0
2006-10-02 10:32:00,1.87278,1.87303,1.87263,1.87292,46500000.0
2006-10-02 10:33:00,1.87297,1.87303,1.87297,1.87303,21700000.0
2006-10-02 10:34:00,1.87304,1.87331,1.873,1.87331,22900000.0
2006-10-02 10:35:00,1.87346,1.87407,1.87346,1.87396,66100000.0
2006-10-02 10:36:00,1.87399,1.87416,1.87396,1.87413,80600000.0
2006-10-02 10:37:00,1.87414,1.87433,1.87414,1.87425,49600000.0
2006-10-02 10:38:00,1.87421,1.87433,1.87404,1.87433,57000000.0
2006-10-02 10:39:00,1.8744,1.87445,1.87392,1.87392,69499999.0
2006-10-02 10:40:00,1.87411,1.87424,1.87393,1.87393,41100000.0
2006-10-02 10:41:00,1.87387,1.87401,1.87387,1.87392,55800001.0
2006-10-02 10:42:00,1.87401,1.87401,1.87372,1.87372,72100000.0
2006-10-02 10:43:00,1.87379,1.8742,1.87379,1.8742,92900001.0
2006-10-02 10:44:00,1.87427,1.8743,1.87379,1.87379,54200000.0
2006-10-02 10:45:00,1.87374,1.87383,1.87368,1.87376,131000003.0
2006-10-02 10:46:00,1.87369,1.87387,1.87369,1.87382,80200001.0
2006-10-02 10:47:00,1.87402,1.87424,1.87395,1.87424,88300000.0
2006-10-02 10:48:00,1.87423,1.87432,1.87414,1.87414,47999999.0
2006-10-02 10:49:00,1.87432,1.87459,1.87432,1.87458,30799999.0
2006-10-02 10:50:00,1.87453,1.87459,1.87398,1.87398,29600000.0
2006-10-02 10:51:00,1.87394,1.87398,1.87376,1.87388,93900001.0
2006-10-02 10:52:00,1.87394,1.87402,1.87375,1.8738,135599999.0
2006-10-02 10:53:00,1.87386,1.87414,1.87386,1.87399,28700000.0
2006-10-02 10:54:00,1.87403,1.87403,1.87393,1.87403,38999999.0
2006-10-02 10:55:00,1.87401,1.87401,1.87382,1.87383,88200001.0
2006-10-02 10:56:00,1.87379,1.87385,1.87371,1.87385,72199999.0
2006-10-02 10:57:00,1.87378,1.87378,1.87338,1.8734,20200000.0
2006-10-02 10:58:00,1.87335,1.8734,1.8732,1.87323,99900000.0
2006-10-02 10:59:00,1.8732,1.87332,1.87316,1.87332,90199998.0
2006-10-02 11:00:00,1.8733,1.8733,1.87312,1.87323,51599998.0
2006-10-02 11:01:00,1.87318,1.8733,1.87312,1.8733,26600000.0
2006-10-02 11:02:00,1.87336,1.87364,1.8733,1.87358,54100000.0
2006-10-02 11:03:00,1.87359,1.8737,1.8735,1.87366,93700000.0
2006-10-02 11:04:00,1.87398,1.87456,1.87398,1.87445,49300000.0
2006-10-02 11:05:00,1.87452,1.87482,1.87452,1.87468,102000000.0
2006-10-02 11:06:00,1.87475,1.87479,1.87441,1.87441,71400000.0
2006-10-02 11:07:00,1.87442,1.8746,1.87442,1.8746,99500000.0
2006-10-02 11:08:00,1.87463,1.87488,1.87463,1.87465,105500002.0
2006-10-02 11:09:00,1.87462,1.87474,1.87456,1.87456,44100002.0
2006-10-02 11:10:00,1.87447,1.87457,1.87443,1.87457,83900000.0
2006-10-02 11:11:00,1.87457,1.87457,1.87447,1.87447,37300000.0
2006-10-02 11:12:00,1.87446,1.87457,1.87445,1.87446,59300000.0
2006-10-02 11:13:00,1.87449,1.8745,1.87436,1.87443,50200000.0
2006-10-02 11:14:00,1.8744,1.87447,1.8744,1.87446,53700000.0
2006-10-02 11:15:00,1.87446,1.87446,1.87427,1.87438,99500003.0
2006-10-02 11:16:00,1.87437,1.87458,1.87432,1.87458,38800000.0
2006-10-02 11:17:00,1.87436,1.87436,1.87396,1.87396,15300000.0
2006-10-02 11:18:00,1.87383,1.8739,1.87371,1.8739,126400002.0
2006-10-02 11:19:00,1.87379,1.8738,1.87372,1.87375,63000000.0
2006-10-02 11:20:00,1.87368,1.87368,1.87354,1.87355,94100003.0
2006-10-02 11:21:00,1.8735,1.87351,1.87342,1.87343,66200000.0
2006-10-02 11:22:00,1.87336,1.8734,1.87312,1.87312,65000000.0
2006-10-02 11:23:00,1.87312,1.87313,1.87259,1.87259,78400000.0
2006-10-02 11:24:00,1.87264,1.87264,1.87246,1.87256,61099999.0
2006-10-02 11:25:00,1.87251,1.87267,1.87251,1.87267,35500000.0
2006-10-02 11:26:00,1.87278,1.87283,1.8727,1.8727,54800000.0
2006-10-02 11:27:00,1.87274,1.87306,1.87274,1.87297,41600000.0
2006-10-02 11:28:00,1.87304,1.87328,1.87299,1.87321,44000000.0
2006-10-02 11:29:00,1.87316,1.87316,1.87295,1.87307,114699999.0
2006-10-02 11:30:00,1.87296,1.87298,1.87272,1.87291,88450000.0
2006-10-02 11:31:00,1.87288,1.87292,1.87268,1.87276,71300001.0
2006-10-02 11:32:00,1.87286,1.87334,1.87286,1.87327,87300000.0
2006-10-02 11:33:00,1.87323,1.87335,1.87311,1.87316,83999999.0
2006-10-02 11:34:00,1.87303,1.87304,1.8728,1.8728,64700001.0
2006-10-02 11:35:00,1.87274,1.87284,1.87269,1.87277,44100000.0
2006-10-02 11:36:00,1.87275,1.87327,1.87275,1.87327,63299999.0
2006-10-02 11:37:00,1.8732,1.8732,1.87295,1.87295,27500000.0
2006-10-02 11:38:00,1.87293,1.87303,1.87287,1.87301,26200000.0
2006-10-02 11:39:00,1.87296,1.87296,1.87288,1.87289,24400000.0
2006-10-02 11:40:00,1.87286,1.87308,1.87286,1.87308,113499999.0
2006-10-02 11:41:00,1.87293,1.87302,1.87277,1.87281,78199998.0
2006-10-02 11:42:00,1.87275,1.87318,1.87268,1.87318,75000000.0
2006-10-02 11:43:00,1.87328,1.87341,1.87326,1.87341,56200001.0
2006-10-02 11:44:00,1.87354,1.87354,1.87342,1.87347,134799996.0
2006-10-02 11:45:00,1.87351,1.87363,1.87351,1.87351,67399998.0
2006-10-02 11:46:00,1.87352,1.87352,1.87331,1.87345,70300000.0
2006-10-02 11:47:00,1.87359,1.87375,1.87353,1.87353,121700001.0
2006-10-02 11:48:00,1.8735,1.87361,1.87341,1.87361,98900000.0
2006-10-02 11:49:00,1.87364,1.87378,1.87364,1.8737,86399998.0
2006-10-02 11:50:00,1.87373,1.87373,1.87298,1.87306,71799999.0
2006-10-02 11:51:00,1.87298,1.87307,1.87298,1.87307,34300000.0
2006-10-02 11:52:00,1.87312,1.8733,1.87311,1.8733,31300000.0
2006-10-02 11:53:00,1.87326,1.87328,1.87317,1.87327,81200000.0
2006-10-02 11:54:00,1.87306,1.87311,1.87301,1.87303,34600000.0
2006-10-02 11:55:00,1.87308,1.8731,1.87305,1.8731,60900000.0
2006-10-02 11:56:00,1.87303,1.87311,1.87293,1.87311,54400000.0
2006-10-02 11:57:00,1.87303,1.87315,1.87286,1.87297,43000000.0
2006-10-02 11:58:00,1.87283,1.87287,1.87278,1.87282,21000000.0
2006-10-02 11:59:00,1.87291,1.87302,1.87284,1.87288,66300000.0
2006-10-02 12:00:00,1.87283,1.87332,1.87281,1.87328,130800000.0
2006-10-02 12:01:00,1.87328,1.87345,1.87312,1.87312,68899999.0
2006-10-02 12:02:00,1.87312,1.87337,1.87312,1.8733,75799999.0
2006-10-02 12:03:00,1.8732,1.8732,1.87279,1.87279,37500000.0
2006-10-02 12:04:00,1.87273,1.87273,1.87256,1.87265,94100000.0
2006-10-02 12:05:00,1.87292,1.87328,1.87292,1.87319,27600000.0
2006-10-02 12:06:00,1.87308,1.87327,1.87306,1.87323,56500000.0
2006-10-02 12:07:00,1.87328,1.87328,1.8731,1.87316,93899999.0
2006-10-02 12:08:00,1.87306,1.87306,1.8729,1.8729,38199999.0
2006-10-02 12:09:00,1.87275,1.87275,1.87245,1.87254,51000000.0
2006-10-02 12:10:00,1.87253,1.87257,1.8723,1.87235,41300000.0
2006-10-02 12:11:00,1.87248,1.8729,1.87248,1.87283,70100000.0
2006-10-02 12:12:00,1.87282,1.87298,1.87282,1.87298,24100000.0
2006-10-02 12:13:00,1.87293,1.87293,1.87278,1.8728,39900000.0
2006-10-02 12:14:00,1.87283,1.87295,1.87276,1.8729,49700000.0
2006-10-02 12:15:00,1.87313,1.87343,1.87313,1.87339,53200001.0
2006-10-02 12:16:00,1.87328,1.87332,1.87323,1.87323,58400000.0
2006-10-02 12:17:00,1.87327,1.87327,1.87272,1.87272,44700000.0
2006-10-02 12:18:00,1.87259,1.87293,1.87256,1.87293,35600000.0
2006-10-02 12:19:00,1.87299,1.87299,1.87259,1.87264,124899997.0
2006-10-02 12:20:00,1.87282,1.87282,1.87256,1.87258,106199998.0
2006-10-02 12:21:00,1.87267,1.87337,1.87267,1.87337,50400000.0
2006-10-02 12:22:00,1.87328,1.87328,1.87283,1.87283,66800001.0
2006-10-02 12:23:00,1.87273,1.87283,1.8727,1.87283,46800000.0
2006-10-02 12:24:00,1.873,1.87317,1.87299,1.87312,24800000.0
2006-10-02 12:25:00,1.87334,1.87345,1.87328,1.87335,33000000.0
2006-10-02 12:26:00,1.8735,1.87355,1.87336,1.87338,41100000.0
2006-10-02 12:27:00,1.87351,1.87394,1.87351,1.87394,39600001.0
2006-10-02 12:28:00,1.874,1.874,1.87386,1.87389,118000000.0
2006-10-02 12:29:00,1.87408,1.87433,1.87397,1.87433,80699999.0
2006-10-02 12:30:00,1.8744,1.87449,1.87437,1.87441,68400000.0
2006-10-02 12:31:00,1.87437,1.87437,1.87421,1.87434,62600000.0
2006-10-02 12:32:00,1.8744,1.87445,1.87428,1.8743,59199999.0
2006-10-02 12:33:00,1.87428,1.87428,1.87407,1.87415,109699999.0
2006-10-02 12:34:00,1.87418,1.8742,1.87407,1.87407,52899999.0
2006-10-02 12:35:00,1.87412,1.87419,1.87407,1.87414,47300000.0
2006-10-02 12:36:00,1.87417,1.87431,1.87411,1.87427,60300000.0
2006-10-02 12:37:00,1.87417,1.87428,1.87415,1.87415,47800000.0
2006-10-02 12:38:00,1.8741,1.87429,1.874,1.87425,50800000.0
2006-10-02 12:39:00,1.87427,1.87432,1.8742,1.8742,58900001.0
2006-10-02 12:40:00,1.87414,1.87414,1.87399,1.87405,38000000.0
2006-10-02 12:41:00,1.87398,1.87407,1.87382,1.87382,35400000.0
2006-10-02 12:42:00,1.87378,1.87389,1.87378,1.87382,15900000.0
2006-10-02 12:43:00,1.87378,1.87391,1.87376,1.87387,121700000.0
2006-10-02 12:44:00,1.87377,1.87379,1.87343,1.87343,64700000.0
2006-10-02 12:45:00,1.87347,1.87352,1.87341,1.87348,65000000.0
2006-10-02 12:46:00,1.87352,1.87357,1.87347,1.8735,79999999.0
2006-10-02 12:47:00,1.87351,1.87351,1.87341,1.87348,51400000.0
2006-10-02 12:48:00,1.87365,1.87401,1.87365,1.87393,51100000.0
2006-10-02 12:49:00,1.87396,1.87396,1.87387,1.87387,59199999.0
2006-10-02 12:50:00,1.87385,1.87385,1.87357,1.87367,61299999.0
2006-10-02 12:51:00,1.87362,1.87377,1.87362,1.87367,78700000.0
2006-10-02 12:52:00,1.87358,1.87372,1.87345,1.87345,63700000.0
2006-10-02 12:53:00,1.87334,1.87353,1.87334,1.87341,65400000.0
2006-10-02 12:54:00,1.87336,1.87347,1.87334,1.87347,75000001.0
2006-10-02 12:55:00,1.87347,1.87348,1.87323,1.87329,60699999.0
2006-10-02 12:56:00,1.87333,1.87361,1.87333,1.87359,14300000.0
2006-10-02 12:57:00,1.87357,1.87362,1.87351,1.87362,44000001.0
2006-10-02 12:58:00,1.87351,1.87351,1.8731,1.87318,55200001.0
2006-10-02 12:59:00,1.87287,1.87316,1.87287,1.87308,38200000.0
2006-10-02 13:00:00,1.87313,1.87324,1.87311,1.87323,91000000.0
2006-10-02 13:01:00,1.87308,1.87329,1.87299,1.87329,34500000.0
2006-10-02 13:02:00,1.87336,1.87358,1.87335,1.87358,67700001.0
2006-10-02 13:03:00,1.87368,1.87375,1.87357,1.87361,51200000.0
2006-10-02 13:04:00,1.87356,1.87358,1.87351,1.87353,56600000.0
2006-10-02 13:05:00,1.87359,1.87374,1.87359,1.8736,59800000.0
2006-10-02 13:06:00,1.8736,1.87388,1.87351,1.87387,51799999.0
2006-10-02 13:07:00,1.87391,1.87391,1.87369,1.87371,108599998.0
2006-10-02 13:08:00,1.87368,1.87375,1.87356,1.87364,60100001.0
2006-10-02 13:09:00,1.87343,1.87353,1.87343,1.87353,54999999.0
2006-10-02 13:10:00,1.87349,1.87349,1.87344,1.87348,39800000.0
2006-10-02 13:11:00,1.87338,1.87338,1.87315,1.87322,26400000.0
2006-10-02 13:12:00,1.87323,1.87341,1.87307,1.87341,71500000.0
2006-10-02 13:13:00,1.8733,1.87347,1.8733,1.8734,113600000.0
2006-10-02 13:14:00,1.87345,1.87345,1.87328,1.87341,59100001.0
2006-10-02 13:15:00,1.87352,1.87368,1.87352,1.87362,86600000.0
2006-10-02 13:16:00,1.87362,1.87364,1.87353,1.87358,52499999.0
2006-10-02 13:17:00,1.8736,1.8736,1.87343,1.87351,82800000.0
2006-10-02 13:18:00,1.87358,1.87371,1.87353,1.87358,70100000.0
2006-10-02 13:19:00,1.8737,1.87376,1.87364,1.87376,62600000.0
2006-10-02 13:20:00,1.87371,1.87371,1.87363,1.87368,39700000.0
2006-10-02 13:21:00,1.87378,1.87378,1.8737,1.8737,52600001.0
2006-10-02 13:22:00,1.87371,1.87372,1.87347,1.87347,34100000.0
2006-10-02 13:23:00,1.87347,1.87353,1.87337,1.87337,58899998.0
2006-10-02 13:24:00,1.87327,1.87329,1.87308,1.87308,50300000.0
2006-10-02 13:25:00,1.87308,1.87308,1.873,1.873,40799999.0
2006-10-02 13:26:00,1.873,1.87304,1.87275,1.87275,52499999.0
2006-10-02 13:27:00,1.87277,1.87277,1.87257,1.87258,56499999.0
2006-10-02 13:28:00,1.87255,1.87267,1.87255,1.87258,27600000.0
2006-10-02 13:29:00,1.87263,1.87268,1.8725,1.87268,78899999.0
2006-10-02 13:30:00,1.87269,1.87304,1.87269,1.87304,95900001.0
2006-10-02 13:31:00,1.8731,1.8731,1.87288,1.87288,38300000.0
2006-10-02 13:32:00,1.87292,1.87305,1.87292,1.87292,29100000.0
2006-10-02 13:33:00,1.87303,1.87303,1.87292,1.87292,28600000.0
2006-10-02 13:34:00,1.87286,1.87292,1.8728,1.87281,80399999.0
2006-10-02 13:35:00,1.87285,1.87299,1.87285,1.87285,51500001.0
2006-10-02 13:36:00,1.87282,1.87282,1.87266,1.87282,165199998.0
2006-10-02 13:37:00,1.8728,1.8729,1.87277,1.87277,74600001.0
2006-10-02 13:38:00,1.87285,1.87294,1.87285,1.8729,66100000.0
2006-10-02 13:39:00,1.87286,1.87287,1.87271,1.87271,44900000.0
2006-10-02 13:40:00,1.87275,1.87275,1.87265,1.87272,77500000.0
2006-10-02 13:41:00,1.87277,1.87291,1.87268,1.87268,34950000.0
2006-10-02 13:42:00,1.87265,1.87283,1.87265,1.87283,62200000.0
2006-10-02 13:43:00,1.87276,1.87276,1.87269,1.87269,10400000.0
2006-10-02 13:44:00,1.87255,1.87263,1.87249,1.87263,46100000.0
2006-10-02 13:45:00,1.87257,1.8726,1.87254,1.87258,48300000.0
2006-10-02 13:46:00,1.87262,1.87267,1.8725,1.87252,65800000.0
2006-10-02 13:47:00,1.87253,1.8727,1.87249,1.87263,55700000.0
2006-10-02 13:48:00,1.87273,1.8728,1.87265,1.87276,121099998.0
2006-10-02 13:49:00,1.87278,1.87289,1.87261,1.87268,58900000.0
2006-10-02 13:50:00,1.87272,1.87275,1.87263,1.87275,36900000.0
2006-10-02 13:51:00,1.87281,1.8729,1.87281,1.87288,68099999.0
2006-10-02 13:52:00,1.87297,1.87302,1.87291,1.87292,68899999.0
2006-10-02 13:53:00,1.87291,1.87307,1.87284,1.87296,128900002.0
2006-10-02 13:54:00,1.87279,1.87287,1.87273,1.87273,48600000.0
2006-10-02 13:55:00,1.87276,1.87277,1.87267,1.87277,47199998.0
2006-10-02 13:56:00,1.87287,1.87287,1.87265,1.87265,35200000.0
2006-10-02 13:57:00,1.8727,1.87285,1.8727,1.87285,11100000.0
2006-10-02 13:58:00,1.87285,1.8729,1.87276,1.87276,43100000.0
2006-10-02 13:59:00,1.87275,1.87292,1.87275,1.87292,46200000.0
2006-10-02 14:00:00,1.87288,1.87288,1.87277,1.87277,57200000.0
2006-10-02 14:01:00,1.87282,1.87282,1.8727,1.8727,63200000.0
2006-10-02 14:02:00,1.87287,1.87287,1.8728,1.8728,68700000.0
2006-10-02 14:03:00,1.87278,1.87278,1.8723,1.8723,26100000.0
2006-10-02 14:04:00,1.87231,1.87234,1.87217,1.87218,5600000.0
2006-10-02 14:05:00,1.872,1.872,1.87181,1.87191,55400001.0
2006-10-02 14:06:00,1.87192,1.87192,1.87177,1.87177,32300000.0
2006-10-02 14:07:00,1.8717,1.87175,1.87162,1.87162,45200000.0
2006-10-02 14:08:00,1.87147,1.87147,1.87093,1.87093,62000000.0
2006-10-02 14:09:00,1.87111,1.87112,1.87095,1.871,114100000.0
2006-10-02 14:10:00,1.87101,1.87101,1.87076,1.87079,52100001.0
2006-10-02 14:11:00,1.87073,1.87092,1.8707,1.87082,57599999.0
2006-10-02 14:12:00,1.87073,1.87086,1.87073,1.87086,68200000.0
2006-10-02 14:13:00,1.87097,1.87097,1.87066,1.8707,61500001.0
2006-10-02 14:14:00,1.87067,1.87097,1.87067,1.87094,74300001.0
2006-10-02 14:15:00,1.87087,1.87095,1.87079,1.87095,30300000.0
2006-10-02 14:16:00,1.87087,1.87121,1.87087,1.87121,97000000.0
2006-10-02 14:17:00,1.87133,1.87133,1.87121,1.87125,59000001.0
2006-10-02 14:18:00,1.87115,1.87115,1.87099,1.87104,46200000.0
2006-10-02 14:19:00,1.87112,1.87129,1.87112,1.87126,44600000.0
2006-10-02 14:20:00,1.8713,1.87147,1.8713,1.87147,51000000.0
2006-10-02 14:21:00,1.87139,1.87155,1.87139,1.87148,54600000.0
2006-10-02 14:22:00,1.87147,1.87147,1.87129,1.87129,31900001.0
2006-10-02 14:23:00,1.87133,1.87151,1.87133,1.87151,18100000.0
2006-10-02 14:24:00,1.87157,1.87172,1.87157,1.87165,43500000.0
2006-10-02 14:25:00,1.87165,1.8718,1.87165,1.87169,82400000.0
2006-10-02 14:26:00,1.87181,1.87206,1.87181,1.87185,60400000.0
2006-10-02 14:27:00,1.87176,1.87176,1.8715,1.87155,88900000.0
2006-10-02 14:28:00,1.87136,1.87136,1.87122,1.87133,35100000.0
2006-10-02 14:29:00,1.87133,1.87149,1.87126,1.87144,75499997.0
2006-10-02 14:30:00,1.87143,1.87143,1.87119,1.87124,45300001.0
2006-10-02 14:31:00,1.87122,1.87125,1.87121,1.87121,77900001.0
2006-10-02 14:32:00,1.87122,1.87123,1.87106,1.87111,100000000.0
2006-10-02 14:33:00,1.87097,1.87105,1.8708,1.87089,50200000.0
2006-10-02 14:34:00,1.87098,1.87132,1.87098,1.87132,98899998.0
2006-10-02 14:35:00,1.87137,1.8715,1.87116,1.8712,103400000.0
2006-10-02 14:36:00,1.87126,1.87134,1.87112,1.87121,65699998.0
2006-10-02 14:37:00,1.8713,1.87135,1.87108,1.87113,127900000.0
2006-10-02 14:38:00,1.87111,1.87111,1.87087,1.87087,36100000.0
2006-10-02 14:39:00,1.8709,1.87115,1.8709,1.87115,11000000.0
2006-10-02 14:40:00,1.87117,1.87118,1.87104,1.87104,34300000.0
2006-10-02 14:41:00,1.87089,1.87089,1.87071,1.87083,71400001.0
2006-10-02 14:42:00,1.87087,1.87105,1.87087,1.87098,51899999.0
2006-10-02 14:43:00,1.87093,1.87093,1.87076,1.87082,97500002.0
2006-10-02 14:44:00,1.871,1.871,1.87087,1.87092,27900000.0
2006-10-02 14:45:00,1.87085,1.87119,1.87085,1.87119,53100000.0
2006-10-02 14:46:00,1.87125,1.87132,1.8711,1.8711,32199999.0
2006-10-02 14:47:00,1.87102,1.87113,1.87098,1.87098,48200000.0
2006-10-02 14:48:00,1.87107,1.87126,1.87107,1.87116,13800000.0
2006-10-02 14:49:00,1.87121,1.87121,1.87103,1.87109,51600000.0
2006-10-02 14:50:00,1.87112,1.87112,1.87086,1.8709,64400000.0
2006-10-02 14:51:00,1.8709,1.87106,1.87089,1.87106,40800000.0
2006-10-02 14:52:00,1.87119,1.87176,1.87119,1.87141,71400000.0
2006-10-02 14:53:00,1.87133,1.87133,1.8712,1.87127,71900000.0
2006-10-02 14:54:00,1.87139,1.87189,1.87139,1.87187,44400000.0
2006-10-02 14:55:00,1.87205,1.87234,1.87191,1.87234,50400000.0
2006-10-02 14:56:00,1.8724,1.8724,1.87227,1.87237,58900001.0
2006-10-02 14:57:00,1.87238,1.87252,1.87235,1.87235,107100001.0
2006-10-02 14:58:00,1.87235,1.87275,1.8723,1.87275,29899999.0
2006-10-02 14:59:00,1.8728,1.87283,1.87268,1.87268,51000000.0
2006-10-02 15:00:00,1.87272,1.87279,1.8726,1.87273,77199999.0
2006-10-02 15:01:00,1.87259,1.87271,1.87256,1.87266,91500001.0
2006-10-02 15:02:00,1.87275,1.8729,1.87275,1.87277,62199999.0
2006-10-02 15:03:00,1.87269,1.87291,1.87269,1.87291,42900001.0
2006-10-02 15:04:00,1.87292,1.8731,1.87292,1.87296,79899999.0
2006-10-02 15:05:00,1.87322,1.87348,1.87322,1.87348,20000000.0
2006-10-02 15:06:00,1.87359,1.87359,1.87334,1.87345,89499999.0
2006-10-02 15:07:00,1.8734,1.8734,1.87321,1.87334,64800000.0
2006-10-02 15:08:00,1.87334,1.87345,1.8732,1.87338,52300000.0
2006-10-02 15:09:00,1.8734,1.8734,1.87282,1.87283,142200000.0
2006-10-02 15:10:00,1.87287,1.87287,1.87237,1.87237,19900000.0
2006-10-02 15:11:00,1.87234,1.87238,1.8721,1.87213,69300001.0
2006-10-02 15:12:00,1.87226,1.87248,1.87214,1.87248,36200000.0
2006-10-02 15:13:00,1.87275,1.87317,1.87275,1.87315,64499999.0
2006-10-02 15:14:00,1.87325,1.87329,1.8727,1.8727,36100000.0
2006-10-02 15:15:00,1.87259,1.8733,1.87253,1.8733,63700000.0
2006-10-02 15:16:00,1.87352,1.87384,1.87352,1.87384,35900000.0
2006-10-02 15:17:00,1.8737,1.8737,1.87349,1.87354,50400000.0
2006-10-02 15:18:00,1.87359,1.87359,1.87343,1.87352,103900000.0
2006-10-02 15:19:00,1.87369,1.87465,1.87369,1.87448,52600000.0
2006-10-02 15:20:00,1.87439,1.87489,1.87439,1.8747,110000001.0
2006-10-02 15:21:00,1.87463,1.87509,1.87452,1.87509,26600000.0
2006-10-02 15:22:00,1.87542,1.87572,1.87542,1.8756,77300000.0
2006-10-02 15:23:00,1.8755,1.8755,1.87525,1.87525,60600000.0
2006-10-02 15:24:00,1.87535,1.87564,1.87535,1.87555,29900000.0
2006-10-02 15:25:00,1.87558,1.87616,1.87538,1.87616,98600001.0
2006-10-02 15:26:00,1.87625,1.87635,1.87598,1.87598,82499999.0
2006-10-02 15:27:00,1.87594,1.87619,1.87593,1.87619,93799997.0
2006-10-02 15:28:00,1.87645,1.87662,1.8763,1.8763,35000000.0
2006-10-02 15:29:00,1.87623,1.87627,1.87605,1.87615,100599999.0
2006-10-02 15:30:00,1.8762,1.87683,1.8762,1.87683,26700000.0
2006-10-02 15:31:00,1.8769,1.87741,1.8769,1.87741,41300000.0
2006-10-02 15:32:00,1.87733,1.87759,1.87733,1.87737,55400000.0
2006-10-02 15:33:00,1.87745,1.87747,1.87727,1.8774,82899999.0
2006-10-02 15:34:00,1.87745,1.87785,1.87745,1.87785,86199999.0
2006-10-02 15:35:00,1.87791,1.87891,1.87787,1.87887,32100000.0
2006-10-02 15:36:00,1.87873,1.8788,1.87849,1.87849,34200000.0
2006-10-02 15:37:00,1.87839,1.87839,1.87824,1.87831,126400002.0
2006-10-02 15:38:00,1.8783,1.8784,1.8781,1.8781,64500000.0
2006-10-02 15:39:00,1.87813,1.87824,1.87809,1.87822,104800001.0
2006-10-02 15:40:00,1.87829,1.87829,1.87812,1.87813,63400000.0
2006-10-02 15:41:00,1.87805,1.87818,1.878,1.87818,23700000.0
2006-10-02 15:42:00,1.87813,1.87827,1.87803,1.87803,116100001.0
2006-10-02 15:43:00,1.87815,1.87881,1.87815,1.87873,60500000.0
2006-10-02 15:44:00,1.87863,1.87923,1.87858,1.87923,44000001.0
2006-10-02 15:45:00,1.87935,1.88011,1.87932,1.8801,97199997.0
2006-10-02 15:46:00,1.88009,1.88085,1.88009,1.88068,63599998.0
2006-10-02 15:47:00,1.88053,1.88111,1.88053,1.88111,87770003.0
2006-10-02 15:48:00,1.88122,1.88122,1.8809,1.881,142800000.0
2006-10-02 15:49:00,1.88095,1.882,1.88095,1.8818,74800000.0
2006-10-02 15:50:00,1.88174,1.882,1.88174,1.88192,90600001.0
2006-10-02 15:51:00,1.88202,1.88238,1.88202,1.88238,24900000.0
2006-10-02 15:52:00,1.88237,1.88311,1.88219,1.88311,43300000.0
2006-10-02 15:53:00,1.8836,1.88438,1.8836,1.88437,39500000.0
2006-10-02 15:54:00,1.88432,1.88439,1.88402,1.88407,44900000.0
2006-10-02 15:55:00,1.88408,1.88424,1.88395,1.88403,60300000.0
2006-10-02 15:56:00,1.88402,1.88402,1.88371,1.88371,30000000.0
2006-10-02 15:57:00,1.88355,1.88355,1.88319,1.88319,40500000.0
2006-10-02 15:58:00,1.88309,1.88323,1.88286,1.88286,62699999.0
2006-10-02 15:59:00,1.8827,1.88294,1.88251,1.88251,80999998.0
2006-10-02 16:00:00,1.88262,1.88262,1.88225,1.88239,40800000.0
2006-10-02 16:01:00,1.88261,1.88377,1.88261,1.88377,175799998.0
2006-10-02 16:02:00,1.88393,1.88393,1.88263,1.88267,63899999.0
2006-10-02 16:03:00,1.8825,1.8827,1.88234,1.88245,58100000.0
2006-10-02 16:04:00,1.88249,1.88279,1.88232,1.88232,90299998.0
2006-10-02 16:05:00,1.88256,1.8828,1.88232,1.88273,59600000.0
2006-10-02 16:06:00,1.88287,1.88292,1.88272,1.88272,28400000.0
2006-10-02 16:07:00,1.88268,1.88285,1.88251,1.88285,67599999.0
2006-10-02 16:08:00,1.88267,1.88267,1.88261,1.88261,41399999.0
2006-10-02 16:09:00,1.88252,1.88254,1.88243,1.88244,39700000.0
2006-10-02 16:10:00,1.88238,1.88273,1.88238,1.88263,78700000.0
2006-10-02 16:11:00,1.88265,1.88273,1.88248,1.88255,77399999.0
2006-10-02 16:12:00,1.88249,1.88278,1.88249,1.88273,48300000.0
2006-10-02 16:13:00,1.88275,1.88282,1.88266,1.88277,93800001.0
2006-10-02 16:14:00,1.88268,1.88316,1.88268,1.88316,44800000.0
2006-10-02 16:15:00,1.88307,1.88307,1.88284,1.88285,69299998.0
2006-10-02 16:16:00,1.88282,1.88299,1.88282,1.88288,37500000.0
2006-10-02 16:17:00,1.88301,1.88301,1.88274,1.88274,74099999.0
2006-10-02 16:18:00,1.88267,1.88331,1.88267,1.88331,65399999.0
2006-10-02 16:19:00,1.88342,1.88347,1.88324,1.88338,116300002.0
2006-10-02 16:20:00,1.8837,1.88415,1.8837,1.88415,45600000.0
2006-10-02 16:21:00,1.88432,1.88454,1.88429,1.88446,40900000.0
2006-10-02 16:22:00,1.88447,1.88577,1.88447,1.88577,112500004.0
2006-10-02 16:23:00,1.88595,1.88628,1.88595,1.88625,49100000.0
2006-10-02 16:24:00,1.88618,1.88628,1.8858,1.88606,41100000.0
2006-10-02 16:25:00,1.88614,1.88622,1.88611,1.88612,119699997.0
2006-10-02 16:26:00,1.88608,1.88615,1.8856,1.8856,39100000.0
2006-10-02 16:27:00,1.88552,1.88564,1.88548,1.88554,38600000.0
2006-10-02 16:28:00,1.8856,1.88571,1.88545,1.88545,84100000.0
2006-10-02 16:29:00,1.88562,1.88562,1.88547,1.88562,43400000.0
2006-10-02 16:30:00,1.88573,1.88591,1.88558,1.88577,66900000.0
2006-10-02 16:31:00,1.88591,1.88603,1.8859,1.88603,113099999.0
2006-10-02 16:32:00,1.88604,1.8862,1.88603,1.88612,63600000.0
2006-10-02 16:33:00,1.886,1.886,1.88573,1.88573,59500000.0
2006-10-02 16:34:00,1.88577,1.88584,1.88556,1.88575,44600000.0
2006-10-02 16:35:00,1.8859,1.88612,1.8859,1.88612,57599999.0
2006-10-02 16:36:00,1.88624,1.88629,1.88586,1.88592,65400001.0
2006-10-02 16:37:00,1.88602,1.88609,1.88589,1.88602,73400001.0
2006-10-02 16:38:00,1.88601,1.88619,1.88601,1.88604,40200000.0
2006-10-02 16:39:00,1.88589,1.886,1.8857,1.8857,52900000.0
2006-10-02 16:40:00,1.88578,1.88579,1.88571,1.88571,39000000.0
2006-10-02 16:41:00,1.88576,1.88587,1.88552,1.88569,110699998.0
2006-10-02 16:42:00,1.88567,1.88569,1.88559,1.8856,60199999.0
2006-10-02 16:43:00,1.88553,1.88553,1.88549,1.88549,18400000.0
2006-10-02 16:44:00,1.88548,1.88548,1.8852,1.88536,67999999.0
2006-10-02 16:45:00,1.88533,1.8854,1.88525,1.8853,120999999.0
2006-10-02 16:46:00,1.8853,1.8853,1.88482,1.88485,71500000.0
2006-10-02 16:47:00,1.88478,1.88489,1.88475,1.88478,79900000.0
2006-10-02 16:48:00,1.88473,1.88504,1.88473,1.885,81399999.0
2006-10-02 16:49:00,1.88502,1.88517,1.885,1.88517,48599999.0
2006-10-02 16:50:00,1.88523,1.88527,1.88517,1.8852,55400000.0
2006-10-02 16:51:00,1.8852,1.88558,1.88515,1.88558,67100002.0
2006-10-02 16:52:00,1.88572,1.88575,1.88558,1.88558,50900000.0
2006-10-02 16:53:00,1.88555,1.88565,1.88555,1.88564,42200000.0
2006-10-02 16:54:00,1.88565,1.88576,1.88559,1.88571,67200000.0
2006-10-02 16:55:00,1.8858,1.8858,1.88547,1.88548,51000000.0
2006-10-02 16:56:00,1.8855,1.8856,1.8854,1.8854,84200001.0
2006-10-02 16:57:00,1.88552,1.88575,1.88552,1.88565,90699998.0
2006-10-02 16:58:00,1.88561,1.88566,1.88551,1.88551,135100000.0
2006-10-02 16:59:00,1.88527,1.88528,1.88485,1.885,60800000.0
2006-10-02 17:00:00,1.88476,1.88488,1.8846,1.88481,96100001.0
2006-10-02 17:01:00,1.88494,1.88512,1.88494,1.88512,91999999.0
2006-10-02 17:02:00,1.88514,1.88521,1.88501,1.88518,76999999.0
2006-10-02 17:03:00,1.88517,1.88532,1.88515,1.88528,64299999.0
2006-10-02 17:04:00,1.88526,1.88536,1.88515,1.88524,81300002.0
2006-10-02 17:05:00,1.88525,1.88526,1.88515,1.88515,49500000.0
2006-10-02 17:06:00,1.88527,1.88545,1.88527,1.88544,72399999.0
2006-10-02 17:07:00,1.88547,1.8856,1.88532,1.88532,41900000.0
2006-10-02 17:08:00,1.88517,1.88541,1.88517,1.88533,48600000.0
2006-10-02 17:09:00,1.88549,1.88586,1.88549,1.88581,57600000.0
2006-10-02 17:10:00,1.88578,1.88595,1.88562,1.88595,54599999.0
2006-10-02 17:11:00,1.88609,1.88617,1.88595,1.88606,91299999.0
2006-10-02 17:12:00,1.88603,1.88616,1.88601,1.88614,90500002.0
2006-10-02 17:13:00,1.88613,1.88622,1.88607,1.88619,93600001.0
2006-10-02 17:14:00,1.88631,1.88634,1.88623,1.88625,97500001.0
2006-10-02 17:15:00,1.88646,1.88679,1.88646,1.88678,40400000.0
2006-10-02 17:16:00,1.88692,1.88692,1.8867,1.88675,52800001.0
2006-10-02 17:17:00,1.88665,1.88665,1.88634,1.8864,7900000.0
2006-10-02 17:18:00,1.88637,1.88644,1.8862,1.88625,62200001.0
2006-10-02 17:19:00,1.88624,1.88632,1.88608,1.88608,37400000.0
2006-10-02 17:20:00,1.88603,1.88631,1.88603,1.8861,119899998.0
2006-10-02 17:21:00,1.88619,1.88632,1.88619,1.8863,38000000.0
2006-10-02 17:22:00,1.88627,1.88628,1.88619,1.88628,36000000.0
2006-10-02 17:23:00,1.88629,1.88635,1.88607,1.88607,28600000.0
2006-10-02 17:24:00,1.8862,1.88658,1.8862,1.88656,21100000.0
2006-10-02 17:25:00,1.88645,1.88653,1.88624,1.88637,52100000.0
2006-10-02 17:26:00,1.88633,1.88633,1.88611,1.88613,81300001.0
2006-10-02 17:27:00,1.8862,1.88626,1.88608,1.88624,61900000.0
2006-10-02 17:28:00,1.88618,1.88618,1.88586,1.88595,33450000.0
2006-10-02 17:29:00,1.88607,1.88621,1.886,1.88616,96500002.0
2006-10-02 17:30:00,1.8862,1.88652,1.8862,1.88652,129300003.0
2006-10-02 17:31:00,1.8866,1.88675,1.8866,1.88675,9100000.0
2006-10-02 17:32:00,1.88708,1.88736,1.88696,1.88697,67500001.0
2006-10-02 17:33:00,1.88686,1.88715,1.88679,1.88695,107300002.0
2006-10-02 17:34:00,1.88705,1.8873,1.88705,1.88728,97299997.0
2006-10-02 17:35:00,1.88716,1.88726,1.887,1.88724,82599999.0
2006-10-02 17:36:00,1.88725,1.88725,1.88693,1.88698,48199999.0
2006-10-02 17:37:00,1.88683,1.88683,1.88668,1.88671,59500000.0
2006-10-02 17:38:00,1.88672,1.88675,1.88663,1.88663,32400000.0
2006-10-02 17:39:00,1.88666,1.88672,1.88659,1.88659,43300001.0
2006-10-02 17:40:00,1.88648,1.88648,1.88633,1.88639,55599998.0
2006-10-02 17:41:00,1.8864,1.88646,1.8863,1.88639,86200000.0
2006-10-02 17:42:00,1.88643,1.88643,1.88617,1.88617,32500000.0
2006-10-02 17:43:00,1.88613,1.88613,1.88586,1.88586,49600000.0
2006-10-02 17:44:00,1.88573,1.88573,1.88564,1.88565,9600000.0
2006-10-02 17:45:00,1.88557,1.88557,1.88533,1.88552,23000000.0
2006-10-02 17:46:00,1.88559,1.8857,1.88556,1.8857,43599999.0
2006-10-02 17:47:00,1.88563,1.88563,1.88547,1.8856,72700001.0
2006-10-02 17:48:00,1.88577,1.88596,1.88577,1.88587,64899998.0
2006-10-02 17:49:00,1.88595,1.88608,1.88595,1.88607,38200000.0
2006-10-02 17:50:00,1.88598,1.886,1.8859,1.8859,54000000.0
2006-10-02 17:51:00,1.88592,1.886,1.88582,1.88583,40500000.0
2006-10-02 17:52:00,1.88579,1.88595,1.88578,1.88595,73600000.0
2006-10-02 17:53:00,1.8859,1.88602,1.88581,1.88589,88300000.0
2006-10-02 17:54:00,1.886,1.88622,1.886,1.88603,10700000.0
2006-10-02 17:55:00,1.8859,1.8859,1.88581,1.88583,57499999.0
2006-10-02 17:56:00,1.88572,1.88572,1.8854,1.88554,35200000.0
2006-10-02 17:57:00,1.88557,1.88593,1.88557,1.88593,24500000.0
2006-10-02 17:58:00,1.88598,1.88605,1.88592,1.88592,61499998.0
2006-10-02 17:59:00,1.88587,1.88591,1.88582,1.88582,27100000.0
2006-10-02 18:00:00,1.88589,1.88592,1.88586,1.88587,38200000.0
2006-10-02 18:01:00,1.88601,1.88655,1.88601,1.88655,955699994.0
2006-10-02 18:02:00,1.88661,1.88661,1.88638,1.88645,1021000001.0
2006-10-02 18:03:00,1.88648,1.88651,1.88636,1.8864,1205000004.0
2006-10-02 18:04:00,1.8865,1.88657,1.88635,1.88642,749999999.0
2006-10-02 18:05:00,1.88635,1.88645,1.88627,1.88627,1085899997.0
2006-10-02 18:06:00,1.8863,1.88642,1.88626,1.88635,865699997.0
2006-10-02 18:07:00,1.88633,1.88646,1.88631,1.88637,1188750000.0
2006-10-02 18:08:00,1.88637,1.88653,1.88633,1.8864,1230700001.0
2006-10-02 18:09:00,1.8865,1.88652,1.88636,1.88637,593350002.0
2006-10-02 18:10:00,1.88638,1.88647,1.88627,1.88627,681799996.0
2006-10-02 18:11:00,1.88631,1.8864,1.88624,1.88628,587646996.0
2006-10-02 18:12:00,1.88617,1.88617,1.88581,1.8859,661400000.0
2006-10-02 18:13:00,1.88598,1.88649,1.88598,1.88637,638100000.0
2006-10-02 18:14:00,1.8864,1.88659,1.88638,1.88649,843450002.0
2006-10-02 18:15:00,1.88656,1.88662,1.88644,1.88658,886100002.0
2006-10-02 18:16:00,1.88662,1.88662,1.88635,1.88649,829600000.0
2006-10-02 18:17:00,1.88658,1.88666,1.8865,1.8866,452200001.0
2006-10-02 18:18:00,1.88658,1.88663,1.88646,1.88655,645400001.0
2006-10-02 18:19:00,1.88658,1.8867,1.8865,1.8865,646000000.0
2006-10-02 18:20:00,1.88642,1.88666,1.88642,1.88665,485169998.0
2006-10-02 18:21:00,1.88668,1.88689,1.88668,1.88689,736900000.0
2006-10-02 18:22:00,1.88692,1.88693,1.88678,1.88682,631700003.0
2006-10-02 18:23:00,1.88681,1.88702,1.8868,1.88702,817000005.0
2006-10-02 18:24:00,1.88709,1.88722,1.88702,1.8871,768299997.0
2006-10-02 18:25:00,1.88704,1.88717,1.88698,1.88698,838499999.0
2006-10-02 18:26:00,1.88713,1.88724,1.88706,1.88715,584999999.0
2006-10-02 18:27:00,1.88718,1.88728,1.8871,1.88724,675000006.0
2006-10-02 18:28:00,1.88727,1.88741,1.88726,1.88735,400899996.0
2006-10-02 18:29:00,1.88758,1.88761,1.88744,1.88755,738800004.0
2006-10-02 18:30:00,1.8875,1.8875,1.8873,1.8873,768500001.0
2006-10-02 18:31:00,1.88731,1.88742,1.88729,1.88731,611499999.0
2006-10-02 18:32:00,1.8873,1.88735,1.88725,1.8873,329100003.0
2006-10-02 18:33:00,1.88733,1.88751,1.88732,1.88742,796250002.0
2006-10-02 18:34:00,1.88742,1.88742,1.88708,1.88708,657200001.0
2006-10-02 18:35:00,1.88704,1.88719,1.887,1.88719,383700004.0
2006-10-02 18:36:00,1.8872,1.88726,1.88713,1.88713,134799999.0
2006-10-02 18:37:00,1.88708,1.88708,1.88695,1.88695,77699999.0
2006-10-02 18:38:00,1.88701,1.88705,1.88696,1.88698,205699999.0
2006-10-02 18:39:00,1.88691,1.88707,1.88691,1.88707,284400002.0
2006-10-02 18:40:00,1.88708,1.88714,1.88701,1.88705,394500000.0
2006-10-02 18:41:00,1.88705,1.88718,1.88705,1.88717,270999999.0
2006-10-02 18:42:00,1.88717,1.88717,1.88686,1.88686,114000000.0
2006-10-02 18:43:00,1.88701,1.88705,1.88694,1.88694,104100002.0
2006-10-02 18:44:00,1.88686,1.88698,1.88684,1.8869,350400000.0
2006-10-02 18:45:00,1.8869,1.88695,1.88685,1.88688,176100001.0
2006-10-02 18:46:00,1.88697,1.88708,1.88696,1.88708,208800004.0
2006-10-02 18:47:00,1.887,1.887,1.88682,1.8869,189200001.0
2006-10-02 18:48:00,1.88681,1.88702,1.88681,1.88682,403700001.0
2006-10-02 18:49:00,1.88675,1.88675,1.88648,1.88667,91800000.0
2006-10-02 18:50:00,1.88669,1.88677,1.88663,1.88666,149499998.0
2006-10-02 18:51:00,1.8867,1.88678,1.88656,1.88661,349000001.0
2006-10-02 18:52:00,1.88659,1.88665,1.88649,1.88649,519499998.0
2006-10-02 18:53:00,1.88643,1.88672,1.88643,1.8866,399700003.0
2006-10-02 18:54:00,1.88662,1.88678,1.88648,1.88648,240300000.0
2006-10-02 18:55:00,1.88652,1.88661,1.88648,1.88659,668499998.0
2006-10-02 18:56:00,1.88659,1.88662,1.88648,1.88659,260000000.0
2006-10-02 18:57:00,1.88666,1.88667,1.88645,1.88665,415200002.0
2006-10-02 18:58:00,1.88673,1.88673,1.88654,1.88664,529200004.0
2006-10-02 18:59:00,1.88667,1.88667,1.88653,1.8866,432899999.0
2006-10-02 19:00:00,1.88658,1.88664,1.88649,1.8865,266700000.0
2006-10-02 19:01:00,1.88649,1.88656,1.88649,1.88652,73700000.0
2006-10-02 19:02:00,1.88653,1.88664,1.88648,1.88664,423100001.0
2006-10-02 19:03:00,1.8867,1.88678,1.8866,1.88667,572900003.0
2006-10-02 19:04:00,1.88678,1.88691,1.88674,1.88685,265699999.0
2006-10-02 19:05:00,1.88688,1.88703,1.88688,1.88695,200600002.0
2006-10-02 19:06:00,1.88695,1.88699,1.88673,1.88678,505199998.0
2006-10-02 19:07:00,1.88674,1.88674,1.88654,1.88665,381500004.0
2006-10-02 19:08:00,1.88658,1.88663,1.88642,1.88648,496800000.0
2006-10-02 19:09:00,1.88653,1.88653,1.88637,1.88653,377400003.0
2006-10-02 19:10:00,1.88651,1.88654,1.88638,1.88645,405470000.0
2006-10-02 19:11:00,1.8865,1.88655,1.88647,1.88648,154699997.0
2006-10-02 19:12:00,1.88647,1.88656,1.88642,1.88649,249099999.0
2006-10-02 19:13:00,1.88653,1.88655,1.8864,1.88647,404100001.0
2006-10-02 19:14:00,1.8865,1.88661,1.8865,1.88655,212999998.0
2006-10-02 19:15:00,1.88655,1.88655,1.88637,1.88648,422350004.0
2006-10-02 19:16:00,1.88648,1.88651,1.88642,1.8865,190399999.0
2006-10-02 19:17:00,1.88655,1.88699,1.88655,1.88693,253200000.0
2006-10-02 19:18:00,1.88695,1.88702,1.88683,1.88687,285300000.0
2006-10-02 19:19:00,1.88683,1.88683,1.88654,1.88659,361800004.0
2006-10-02 19:20:00,1.88655,1.88674,1.88655,1.8866,291300001.0
2006-10-02 19:21:00,1.88658,1.88658,1.88643,1.88649,349600000.0
2006-10-02 19:22:00,1.88652,1.88668,1.88652,1.88663,379499996.0
2006-10-02 19:23:00,1.88663,1.88674,1.88658,1.88668,298700000.0
2006-10-02 19:24:00,1.88666,1.88669,1.88664,1.88669,112000001.0
2006-10-02 19:25:00,1.8867,1.88673,1.88667,1.88673,91900000.0
2006-10-02 19:26:00,1.88675,1.88675,1.88665,1.88665,245700002.0
2006-10-02 19:27:00,1.88668,1.88675,1.88659,1.88662,458300000.0
2006-10-02 19:28:00,1.88661,1.88676,1.88659,1.88669,450400002.0
2006-10-02 19:29:00,1.88667,1.88681,1.88667,1.88679,301700005.0
2006-10-02 19:30:00,1.88682,1.88689,1.88679,1.88685,474199998.0
2006-10-02 19:31:00,1.88681,1.88697,1.88681,1.88687,222100001.0
2006-10-02 19:32:00,1.88688,1.88695,1.88681,1.88682,387400001.0
2006-10-02 19:33:00,1.88685,1.8869,1.88682,1.8869,187099999.0
2006-10-02 19:34:00,1.88688,1.88695,1.88682,1.8869,261799999.0
2006-10-02 19:35:00,1.8869,1.88698,1.88685,1.88695,288300001.0
2006-10-02 19:36:00,1.88691,1.88691,1.8867,1.88682,433599998.0
2006-10-02 19:37:00,1.88682,1.887,1.88682,1.88697,347399995.0
2006-10-02 19:38:00,1.88699,1.887,1.88695,1.887,108200000.0
2006-10-02 19:39:00,1.88701,1.88708,1.88699,1.88702,205800000.0
2006-10-02 19:40:00,1.88704,1.88713,1.88701,1.88705,292599999.0
2006-10-02 19:41:00,1.88703,1.88704,1.88682,1.88682,330799999.0
2006-10-02 19:42:00,1.88693,1.88706,1.88693,1.88704,226100001.0
2006-10-02 19:43:00,1.88703,1.88703,1.8869,1.8869,140999999.0
2006-10-02 19:44:00,1.8869,1.88698,1.88685,1.8869,497200003.0
2006-10-02 19:45:00,1.88689,1.88694,1.88679,1.88692,217300002.0
2006-10-02 19:46:00,1.88703,1.8872,1.88693,1.88718,276099999.0
2006-10-02 19:47:00,1.8872,1.88725,1.88711,1.88715,112600000.0
2006-10-02 19:48:00,1.88718,1.88733,1.88718,1.88729,247700002.0
2006-10-02 19:49:00,1.88731,1.88732,1.88715,1.88732,315300000.0
2006-10-02 19:50:00,1.88737,1.88746,1.88735,1.88741,320999997.0
2006-10-02 19:51:00,1.88737,1.88753,1.88736,1.88753,285800000.0
2006-10-02 19:52:00,1.88753,1.88753,1.88739,1.8874,161600001.0
2006-10-02 19:53:00,1.88744,1.88744,1.88722,1.88722,96200002.0
2006-10-02 19:54:00,1.88723,1.88723,1.88692,1.88692,196599999.0
2006-10-02 19:55:00,1.88687,1.88702,1.88687,1.88702,99000001.0
2006-10-02 19:56:00,1.88703,1.88708,1.88691,1.88708,310899998.0
2006-10-02 19:57:00,1.88706,1.8871,1.88694,1.88697,336899998.0
2006-10-02 19:58:00,1.88695,1.88702,1.88684,1.88687,257600000.0
2006-10-02 19:59:00,1.8868,1.88692,1.88669,1.8867,326999997.0
2006-10-02 20:00:00,1.88668,1.88696,1.88668,1.88696,178599999.0
2006-10-02 20:01:00,1.88704,1.88746,1.88704,1.88728,239400001.0
2006-10-02 20:02:00,1.88727,1.88727,1.88714,1.8872,154699999.0
2006-10-02 20:03:00,1.88721,1.88732,1.88721,1.88725,63770000.0
2006-10-02 20:04:00,1.88723,1.88726,1.88709,1.8871,169699999.0
2006-10-02 20:05:00,1.88703,1.8871,1.88701,1.88702,175499997.0
2006-10-02 20:06:00,1.88702,1.88726,1.88702,1.88711,220399997.0
2006-10-02 20:07:00,1.8871,1.88718,1.88695,1.88695,122700001.0
2006-10-02 20:08:00,1.88697,1.88703,1.88693,1.88703,298799997.0
2006-10-02 20:09:00,1.88696,1.88702,1.88679,1.88682,141200001.0
2006-10-02 20:10:00,1.88677,1.88683,1.88667,1.88676,140700000.0
2006-10-02 20:11:00,1.88684,1.88684,1.88676,1.88676,67800001.0
2006-10-02 20:12:00,1.88671,1.88696,1.88663,1.88689,407799998.0
2006-10-02 20:13:00,1.88685,1.88688,1.88675,1.88675,116100002.0
2006-10-02 20:14:00,1.8867,1.88681,1.8867,1.8867,126200002.0
2006-10-02 20:15:00,1.8867,1.88686,1.88669,1.88671,430999999.0
2006-10-02 20:16:00,1.88675,1.88683,1.88672,1.88683,138900000.0
2006-10-02 20:17:00,1.88688,1.88701,1.88688,1.88692,77600000.0
2006-10-02 20:18:00,1.88689,1.88693,1.8868,1.88681,196899998.0
2006-10-02 20:19:00,1.88682,1.88693,1.88679,1.88693,117500001.0
2006-10-02 20:20:00,1.88689,1.88695,1.88682,1.8869,230599999.0
2006-10-02 20:21:00,1.88688,1.8869,1.88683,1.88688,109000000.0
2006-10-02 20:22:00,1.88687,1.88691,1.88681,1.88681,118799999.0
2006-10-02 20:23:00,1.8868,1.88688,1.88674,1.88686,309400005.0
2006-10-02 20:24:00,1.88682,1.88682,1.88649,1.88657,130899999.0
2006-10-02 20:25:00,1.88652,1.88672,1.8865,1.88672,373699998.0
2006-10-02 20:26:00,1.88667,1.88675,1.88654,1.88661,435599997.0
2006-10-02 20:27:00,1.88668,1.8867,1.88665,1.88669,295100001.0
2006-10-02 20:28:00,1.88663,1.88673,1.88661,1.88668,330400002.0
2006-10-02 20:29:00,1.88677,1.88688,1.88676,1.8868,204000001.0
2006-10-02 20:30:00,1.88677,1.88686,1.88669,1.88681,794199998.0
2006-10-02 20:31:00,1.8868,1.8868,1.88664,1.88677,500099997.0
2006-10-02 20:32:00,1.88681,1.88699,1.88678,1.88689,637099997.0
2006-10-02 20:33:00,1.88691,1.88705,1.88685,1.88699,217499997.0
2006-10-02 20:34:00,1.88694,1.88695,1.88682,1.88682,198200002.0
2006-10-02 20:35:00,1.88678,1.88682,1.88661,1.88661,80499999.0
2006-10-02 20:36:00,1.88661,1.88671,1.8866,1.88667,170899998.0
2006-10-02 20:37:00,1.88656,1.88656,1.88637,1.8864,141670000.0
2006-10-02 20:38:00,1.88635,1.88649,1.88631,1.88638,253200000.0
2006-10-02 20:39:00,1.88644,1.88645,1.8863,1.88638,196600000.0
2006-10-02 20:40:00,1.88638,1.88643,1.8862,1.88629,167350000.0
2006-10-02 20:41:00,1.88625,1.88632,1.88614,1.88632,249999999.0
2006-10-02 20:42:00,1.88625,1.88627,1.88615,1.88627,67199999.0
2006-10-02 20:43:00,1.88632,1.88647,1.88625,1.88647,234900001.0
2006-10-02 20:44:00,1.88647,1.88647,1.88633,1.88637,290199999.0
2006-10-02 20:45:00,1.88634,1.88641,1.88631,1.88636,96999999.0
2006-10-02 20:46:00,1.88639,1.8866,1.88639,1.88645,146399999.0
2006-10-02 20:47:00,1.88639,1.88644,1.88631,1.88638,404599997.0
2006-10-02 20:48:00,1.88629,1.88629,1.88618,1.88625,180500000.0
2006-10-02 20:49:00,1.88627,1.88643,1.88625,1.88643,86400001.0
2006-10-02 20:50:00,1.88643,1.88653,1.8864,1.88646,400099993.0
2006-10-02 20:51:00,1.88656,1.88668,1.88652,1.88652,309999997.0
2006-10-02 20:52:00,1.88645,1.88661,1.88642,1.88661,218999997.0
2006-10-02 20:53:00,1.88662,1.88694,1.88662,1.88679,713500007.0
2006-10-02 20:54:00,1.88678,1.88693,1.88678,1.88686,358900002.0
2006-10-02 20:55:00,1.8869,1.88695,1.88687,1.8869,312946993.0
2006-10-02 20:56:00,1.88695,1.88712,1.88685,1.88696,473799996.0
2006-10-02 20:57:00,1.88698,1.88707,1.88688,1.88699,620899991.0
2006-10-02 20:58:00,1.88702,1.88702,1.88676,1.88682,200399997.0
2006-10-02 20:59:00,1.88681,1.88745,1.8868,1.88745,539400001.0
2006-10-02 21:00:00,1.88745,1.88758,1.88712,1.88712,488800002.0
2006-10-02 21:01:00,1.887,1.88717,1.887,1.88716,335900002.0
2006-10-02 21:02:00,1.8872,1.88723,1.88712,1.88718,206600000.0
2006-10-02 21:03:00,1.88709,1.88713,1.88706,1.8871,229700001.0
2006-10-02 21:04:00,1.8871,1.88713,1.88699,1.8871,120700001.0
2006-10-02 21:05:00,1.8871,1.88718,1.8871,1.88712,257999999.0
2006-10-02 21:06:00,1.88708,1.88714,1.88705,1.88707,158100001.0
2006-10-02 21:07:00,1.88703,1.88703,1.88687,1.88698,122499998.0
2006-10-02 21:08:00,1.88693,1.88709,1.88693,1.88709,90800001.0
2006-10-02 21:09:00,1.88705,1.88718,1.88705,1.88711,62600001.0
2006-10-02 21:10:00,1.88715,1.88715,1.88715,1.88715,156199999.0
2006-10-02 21:11:00,1.8871,1.88717,1.8871,1.88715,97700000.0
2006-10-02 21:12:00,1.88715,1.88722,1.88712,1.88722,99500000.0
2006-10-02 21:13:00,1.88723,1.88739,1.88721,1.88735,269700004.0
2006-10-02 21:14:00,1.88738,1.88744,1.88726,1.8873,302400002.0
2006-10-02 21:15:00,1.88738,1.88742,1.88732,1.88736,239800000.0
2006-10-02 21:16:00,1.88732,1.88732,1.88715,1.88726,52700000.0
2006-10-02 21:17:00,1.88727,1.88732,1.88715,1.88732,252100000.0
2006-10-02 21:18:00,1.88731,1.88735,1.88728,1.8873,54699999.0
2006-10-02 21:19:00,1.88735,1.88742,1.88727,1.88742,135600000.0
2006-10-02 21:20:00,1.88746,1.88752,1.88737,1.88737,381299998.0
2006-10-02 21:21:00,1.88732,1.8874,1.88717,1.8872,143800001.0
2006-10-02 21:22:00,1.8872,1.88725,1.8872,1.8872,147599999.0
2006-10-02 21:23:00,1.88727,1.88731,1.88715,1.88719,48300001.0
2006-10-02 21:24:00,1.88721,1.8873,1.8872,1.8873,268100002.0
2006-10-02 21:25:00,1.8873,1.88736,1.88722,1.88728,159999999.0
2006-10-02 21:26:00,1.88725,1.88725,1.88714,1.8872,50700000.0
2006-10-02 21:27:00,1.88718,1.88718,1.88711,1.88711,125100001.0
2006-10-02 21:28:00,1.88695,1.88712,1.88686,1.88705,168900000.0
2006-10-02 21:29:00,1.88708,1.88712,1.88703,1.88706,98900001.0
2006-10-02 21:30:00,1.88702,1.8872,1.88702,1.88712,56899999.0
2006-10-02 21:31:00,1.88714,1.88714,1.88705,1.88707,89899999.0
2006-10-02 21:32:00,1.88708,1.8872,1.88701,1.88705,215770000.0
2006-10-02 21:33:00,1.88703,1.88705,1.88693,1.88702,306900003.0
2006-10-02 21:34:00,1.887,1.887,1.88677,1.88677,161600000.0
2006-10-02 21:35:00,1.88682,1.88683,1.88649,1.88649,46700000.0
2006-10-02 21:36:00,1.88652,1.88672,1.88652,1.88666,145650002.0
2006-10-02 21:37:00,1.88667,1.88675,1.88664,1.88675,274499999.0
2006-10-02 21:38:00,1.88665,1.8869,1.88665,1.88671,99299999.0
2006-10-02 21:39:00,1.88666,1.88683,1.8866,1.8866,95200001.0
2006-10-02 21:40:00,1.8865,1.88656,1.88647,1.88651,159300000.0
2006-10-02 21:41:00,1.88653,1.88658,1.88647,1.88652,110300000.0
2006-10-02 21:42:00,1.88653,1.88666,1.88649,1.88666,127000001.0
2006-10-02 21:43:00,1.88663,1.88664,1.88657,1.88657,81800001.0
2006-10-02 21:44:00,1.88658,1.88671,1.88658,1.8867,114500000.0
2006-10-02 21:45:00,1.88668,1.88668,1.88655,1.88663,92999999.0
2006-10-02 21:46:00,1.88655,1.88663,1.88644,1.88663,139500002.0
2006-10-02 21:47:00,1.88664,1.88667,1.88659,1.88663,249400002.0
2006-10-02 21:48:00,1.88653,1.88664,1.88652,1.88659,89600000.0
2006-10-02 21:49:00,1.88666,1.88676,1.88666,1.88676,86699999.0
2006-10-02 21:50:00,1.88666,1.88673,1.88662,1.88667,51900000.0
2006-10-02 21:51:00,1.88666,1.88675,1.88666,1.88667,198500000.0
2006-10-02 21:52:00,1.8867,1.88677,1.88668,1.88668,101549999.0
2006-10-02 21:53:00,1.88666,1.88674,1.88666,1.8867,65600000.0
2006-10-02 21:54:00,1.88676,1.88685,1.88675,1.88675,85600001.0
2006-10-02 21:55:00,1.88678,1.8869,1.88677,1.88687,207599999.0
2006-10-02 21:56:00,1.88689,1.88693,1.88688,1.88688,63000000.0
2006-10-02 21:57:00,1.88687,1.88698,1.88687,1.88698,69400000.0
2006-10-02 21:58:00,1.88705,1.88717,1.88705,1.88712,56900000.0
2006-10-02 21:59:00,1.88705,1.88713,1.88694,1.88697,400700002.0
2006-10-02 22:00:00,1.88697,1.88699,1.88692,1.88692,188800000.0
2006-10-02 22:01:00,1.88695,1.88695,1.88687,1.88688,94699999.0
2006-10-02 22:02:00,1.88689,1.8869,1.88681,1.88687,210100003.0
2006-10-02 22:03:00,1.88682,1.88688,1.88682,1.88688,27800000.0
2006-10-02 22:04:00,1.88687,1.8869,1.88682,1.88683,269499997.0
2006-10-02 22:05:00,1.88678,1.88678,1.88669,1.88671,101800001.0
2006-10-02 22:06:00,1.88671,1.88683,1.88671,1.88679,77900000.0
2006-10-02 22:07:00,1.8868,1.8868,1.88665,1.88676,51800000.0
2006-10-02 22:08:00,1.88653,1.88666,1.88645,1.8866,61599999.0
2006-10-02 22:09:00,1.88667,1.88675,1.88639,1.88639,90700001.0
2006-10-02 22:10:00,1.88636,1.88671,1.88632,1.8865,76250001.0
2006-10-02 22:11:00,1.8864,1.88665,1.8864,1.88656,32800000.0
2006-10-02 22:12:00,1.88657,1.88664,1.88629,1.88653,200400004.0
2006-10-02 22:13:00,1.88653,1.88666,1.88645,1.8866,42300000.0
2006-10-02 22:14:00,1.88675,1.88684,1.88669,1.88684,41899999.0
2006-10-02 22:15:00,1.88697,1.88706,1.88688,1.88695,230600001.0
2006-10-02 22:16:00,1.88693,1.887,1.88691,1.88699,292800001.0
2006-10-02 22:17:00,1.88699,1.88699,1.88686,1.88698,82799998.0
2006-10-02 22:18:00,1.88693,1.88693,1.88675,1.88675,78800000.0
2006-10-02 22:19:00,1.88675,1.8868,1.88675,1.8868,61600001.0
2006-10-02 22:20:00,1.8868,1.88685,1.88677,1.88677,98600002.0
2006-10-02 22:21:00,1.8868,1.8868,1.88673,1.88675,85500000.0
2006-10-02 22:22:00,1.88672,1.88684,1.88666,1.88667,129100001.0
2006-10-02 22:23:00,1.88665,1.88675,1.88658,1.88658,233599997.0
2006-10-02 22:24:00,1.88659,1.88665,1.88656,1.88657,77700000.0
2006-10-02 22:25:00,1.88658,1.8866,1.88655,1.88658,104400000.0
2006-10-02 22:26:00,1.8866,1.88665,1.8866,1.88665,55700000.0
2006-10-02 22:27:00,1.88653,1.88653,1.88637,1.8865,67600001.0
2006-10-02 22:28:00,1.88657,1.88661,1.8865,1.88658,131100001.0
2006-10-02 22:29:00,1.88659,1.88663,1.88647,1.88653,171700000.0
2006-10-02 22:30:00,1.88662,1.88669,1.88657,1.88664,65700001.0
2006-10-02 22:31:00,1.88666,1.88673,1.88666,1.88673,36700000.0
2006-10-02 22:32:00,1.88675,1.8868,1.88675,1.88675,285700001.0
2006-10-02 22:33:00,1.88675,1.8868,1.88675,1.88675,124699999.0
2006-10-02 22:34:00,1.88675,1.88683,1.88668,1.8867,131300000.0
2006-10-02 22:35:00,1.88676,1.8869,1.88676,1.88688,19000000.0
2006-10-02 22:36:00,1.88687,1.88692,1.88685,1.88685,28500000.0
2006-10-02 22:37:00,1.88693,1.88693,1.88682,1.88688,71700000.0
2006-10-02 22:38:00,1.88697,1.88697,1.88684,1.88692,86900001.0
2006-10-02 22:39:00,1.88687,1.88689,1.88683,1.88689,63700001.0
2006-10-02 22:40:00,1.8869,1.8869,1.88687,1.8869,92900000.0
2006-10-02 22:41:00,1.8869,1.88697,1.8869,1.88697,80600000.0
2006-10-02 22:42:00,1.88697,1.88703,1.88689,1.88703,55100000.0
2006-10-02 22:43:00,1.88692,1.88692,1.88676,1.88677,63399999.0
2006-10-02 22:44:00,1.88677,1.8869,1.88677,1.88689,120370000.0
2006-10-02 22:45:00,1.8869,1.8869,1.88678,1.88685,88000001.0
2006-10-02 22:46:00,1.8869,1.88699,1.88687,1.88687,37600000.0
2006-10-02 22:47:00,1.8869,1.8869,1.88667,1.88678,94800000.0
2006-10-02 22:48:00,1.88686,1.88697,1.88683,1.88683,53899999.0
2006-10-02 22:49:00,1.88694,1.88703,1.88682,1.88699,107399998.0
2006-10-02 22:50:00,1.88695,1.88711,1.88693,1.88708,28300000.0
2006-10-02 22:51:00,1.88704,1.88719,1.88704,1.8871,109199998.0
2006-10-02 22:52:00,1.88712,1.88715,1.88712,1.88713,39800000.0
2006-10-02 22:53:00,1.88712,1.88712,1.88685,1.8871,38700001.0
2006-10-02 22:54:00,1.88709,1.88709,1.88695,1.88695,88999999.0
2006-10-02 22:55:00,1.88693,1.88701,1.88693,1.887,71900001.0
2006-10-02 22:56:00,1.88692,1.88692,1.88682,1.88682,38100000.0
2006-10-02 22:57:00,1.88689,1.88693,1.88675,1.88693,65200001.0
2006-10-02 22:58:00,1.88679,1.88695,1.88679,1.88695,67600000.0
2006-10-02 22:59:00,1.88687,1.88687,1.88655,1.88658,125700000.0
2006-10-02 23:00:00,1.88623,1.88642,1.88623,1.88642,79700002.0
2006-10-02 23:01:00,1.8866,1.8868,1.8866,1.8868,4700000.0
2006-10-02 23:02:00,1.88681,1.88688,1.88676,1.88687,59599999.0
2006-10-02 23:03:00,1.88685,1.88693,1.88682,1.88682,71100000.0
2006-10-02 23:04:00,1.8868,1.88685,1.88672,1.88683,60900000.0
2006-10-02 23:05:00,1.88691,1.88702,1.88691,1.88702,50199999.0
2006-10-02 23:06:00,1.88706,1.88715,1.88695,1.88715,39400000.0
2006-10-02 23:07:00,1.88718,1.8872,1.88717,1.88717,20900000.0
2006-10-02 23:08:00,1.8871,1.8871,1.88688,1.88688,11600000.0
2006-10-02 23:09:00,1.8869,1.88701,1.8869,1.88693,32900001.0
2006-10-02 23:10:00,1.88686,1.88689,1.88686,1.88689,1200000.0
2006-10-02 23:11:00,1.88687,1.88693,1.88682,1.88689,59100000.0
2006-10-02 23:12:00,1.88682,1.88692,1.88679,1.8868,20400000.0
2006-10-02 23:13:00,1.88688,1.88696,1.88687,1.88696,77000000.0
2006-10-02 23:14:00,1.88688,1.88692,1.88668,1.88692,135900000.0
2006-10-02 23:15:00,1.8869,1.8869,1.88685,1.88685,38600001.0
2006-10-02 23:16:00,1.88698,1.887,1.88678,1.88678,57400000.0
2006-10-02 23:17:00,1.88678,1.88683,1.88676,1.88683,42200000.0
2006-10-02 23:18:00,1.88683,1.88683,1.88664,1.88681,71900000.0
2006-10-02 23:19:00,1.88677,1.88677,1.88668,1.88668,100199999.0
2006-10-02 23:20:00,1.88679,1.88679,1.88657,1.88657,46700000.0
2006-10-02 23:21:00,1.88649,1.88673,1.88649,1.88673,57700001.0
2006-10-02 23:22:00,1.88666,1.8867,1.88645,1.88649,49800000.0
2006-10-02 23:23:00,1.88638,1.88641,1.8863,1.88638,65900002.0
2006-10-02 23:24:00,1.88637,1.88643,1.88635,1.88643,39200000.0
2006-10-02 23:25:00,1.88628,1.88642,1.88628,1.88632,141099997.0
2006-10-02 23:26:00,1.88634,1.88634,1.88634,1.88634,14400000.0
2006-10-02 23:27:00,1.88631,1.88642,1.88631,1.88631,37300000.0
2006-10-02 23:28:00,1.88629,1.88632,1.88618,1.88623,32100000.0
2006-10-02 23:29:00,1.88633,1.88633,1.88624,1.88625,97500001.0
2006-10-02 23:30:00,1.88623,1.88627,1.8862,1.88627,21500000.0
2006-10-02 23:31:00,1.88615,1.88625,1.88615,1.8862,74100001.0
2006-10-02 23:32:00,1.88615,1.88619,1.88604,1.88611,114800000.0
2006-10-02 23:33:00,1.88604,1.88604,1.88603,1.88603,17400001.0
2006-10-02 23:34:00,1.886,1.88605,1.886,1.886,70799999.0
2006-10-02 23:35:00,1.88592,1.8861,1.88592,1.8861,24300000.0
2006-10-02 23:36:00,1.88601,1.88607,1.88601,1.88604,9900000.0
2006-10-02 23:37:00,1.88602,1.88603,1.88602,1.88603,9800000.0
2006-10-02 23:38:00,1.886,1.88619,1.886,1.88615,91200001.0
2006-10-02 23:39:00,1.88602,1.88621,1.88602,1.88618,80800001.0
2006-10-02 23:40:00,1.88617,1.88621,1.88602,1.88609,45499999.0
2006-10-02 23:41:00,1.88609,1.88609,1.88604,1.88604,23500000.0
2006-10-02 23:42:00,1.88611,1.88619,1.88611,1.88615,10500000.0
2006-10-02 23:43:00,1.88618,1.88623,1.88615,1.88617,50000000.0
2006-10-02 23:44:00,1.88612,1.88622,1.88612,1.88622,33100000.0
2006-10-02 23:45:00,1.88613,1.88627,1.88605,1.8862,72000002.0
2006-10-02 23:46:00,1.88623,1.88623,1.88618,1.88618,50700000.0
2006-10-02 23:47:00,1.88615,1.88615,1.8861,1.8861,12300000.0
2006-10-02 23:48:00,1.8861,1.88617,1.8861,1.88617,22400000.0
2006-10-02 23:49:00,1.88614,1.88617,1.88602,1.88611,108700000.0
2006-10-02 23:50:00,1.88622,1.8864,1.88622,1.88637,28200001.0
2006-10-02 23:51:00,1.88634,1.88634,1.88634,1.88634,6400000.0
2006-10-02 23:52:00,1.88618,1.8865,1.88617,1.88631,45800000.0
2006-10-02 23:53:00,1.8863,1.88642,1.8863,1.88642,53000000.0
2006-10-02 23:54:00,1.88645,1.88645,1.88635,1.88635,37800000.0
2006-10-02 23:55:00,1.88627,1.88627,1.88621,1.88621,20600000.0
2006-10-02 23:56:00,1.88624,1.88631,1.88624,1.88631,20999999.0
2006-10-02 23:57:00,1.8863,1.88633,1.88624,1.88628,65000001.0
2006-10-02 23:58:00,1.88635,1.88635,1.8863,1.8863,28000000.0
2006-10-02 23:59:00,1.88633,1.88633,1.88627,1.88627,3900000.0
2006-10-03 00:00:00,1.88625,1.88632,1.88608,1.88608,101700001.0
2006-10-03 00:01:00,1.8861,1.8861,1.8861,1.8861,16000000.0
2006-10-03 00:02:00,1.8861,1.8861,1.8861,1.8861,700000.0
2006-10-03 00:03:00,1.88612,1.88631,1.88612,1.88631,53800000.0
2006-10-03 00:04:00,1.88625,1.8863,1.88625,1.8863,14300000.0
2006-10-03 00:05:00,1.88635,1.88635,1.88635,1.88635,10400000.0
2006-10-03 00:06:00,1.88635,1.88635,1.88635,1.88635,11600000.0
2006-10-03 00:07:00,1.8862,1.88647,1.8862,1.88642,76500003.0
2006-10-03 00:08:00,1.88645,1.88645,1.8864,1.8864,16900000.0
2006-10-03 00:09:00,1.88647,1.88648,1.88642,1.88648,120800001.0
2006-10-03 00:10:00,1.88653,1.88653,1.88641,1.88642,36700001.0
2006-10-03 00:11:00,1.88647,1.88647,1.8863,1.8863,72200001.0
2006-10-03 00:12:00,1.88624,1.88638,1.88624,1.88626,58400001.0
2006-10-03 00:13:00,1.88628,1.88645,1.88628,1.8864,65499999.0
2006-10-03 00:14:00,1.88638,1.88638,1.88628,1.88631,38100000.0
2006-10-03 00:15:00,1.88627,1.88631,1.88623,1.88631,52699999.0
2006-10-03 00:16:00,1.88616,1.88627,1.88605,1.88617,71100000.0
2006-10-03 00:17:00,1.8863,1.88635,1.8863,1.88635,6800000.0
2006-10-03 00:18:00,1.88631,1.88631,1.88629,1.88629,32499999.0
2006-10-03 00:19:00,1.88625,1.88625,1.88615,1.8862,43900000.0
2006-10-03 00:20:00,1.88622,1.88628,1.88622,1.88628,3000000.0
2006-10-03 00:21:00,1.88633,1.88637,1.88633,1.88637,32700000.0
2006-10-03 00:22:00,1.88633,1.88633,1.88627,1.88629,32000000.0
2006-10-03 00:23:00,1.88629,1.88633,1.88624,1.88633,40800001.0
2006-10-03 00:24:00,1.88629,1.88637,1.88629,1.88634,43499999.0
2006-10-03 00:25:00,1.8862,1.88644,1.88605,1.8863,56399999.0
2006-10-03 00:26:00,1.88642,1.88645,1.88633,1.88633,49500000.0
2006-10-03 00:27:00,1.88623,1.88637,1.88623,1.88635,39800000.0
2006-10-03 00:28:00,1.88642,1.88642,1.88622,1.88629,25399999.0
2006-10-03 00:29:00,1.88637,1.88647,1.88609,1.88641,78400001.0
2006-10-03 00:30:00,1.88631,1.88631,1.88624,1.88624,4700000.0
2006-10-03 00:31:00,1.88615,1.88642,1.8861,1.8861,83399998.0
2006-10-03 00:32:00,1.88621,1.88631,1.88621,1.88628,71699999.0
2006-10-03 00:33:00,1.88629,1.88631,1.88629,1.88631,6900000.0
2006-10-03 00:34:00,1.88631,1.88633,1.88626,1.88633,55100000.0
2006-10-03 00:35:00,1.88632,1.88632,1.8863,1.8863,23200000.0
2006-10-03 00:36:00,1.88625,1.88629,1.88607,1.88627,121299999.0
2006-10-03 00:37:00,1.88623,1.88632,1.88616,1.88625,57100001.0
2006-10-03 00:38:00,1.88625,1.8863,1.88623,1.88629,51399999.0
2006-10-03 00:39:00,1.88635,1.88635,1.8863,1.8863,54799999.0
2006-10-03 00:40:00,1.88635,1.88635,1.88635,1.88635,19500000.0
2006-10-03 00:41:00,1.88632,1.88635,1.8863,1.88635,33699999.0
2006-10-03 00:42:00,1.8863,1.88635,1.88623,1.8863,59800001.0
2006-10-03 00:43:00,1.88635,1.88635,1.8863,1.8863,28500000.0
2006-10-03 00:44:00,1.88632,1.88635,1.88627,1.8863,80200001.0
2006-10-03 00:45:00,1.88623,1.88623,1.88612,1.88613,23800000.0
2006-10-03 00:46:00,1.88594,1.88615,1.88563,1.88615,89000000.0
2006-10-03 00:47:00,1.88621,1.88629,1.88615,1.88617,38800000.0
2006-10-03 00:48:00,1.88605,1.88607,1.88592,1.88607,83900001.0
2006-10-03 00:49:00,1.88608,1.88621,1.88589,1.88621,38100000.0
2006-10-03 00:50:00,1.88625,1.88625,1.8862,1.8862,7000000.0
2006-10-03 00:51:00,1.88621,1.88621,1.88619,1.88619,11900000.0
2006-10-03 00:52:00,1.88616,1.88623,1.88613,1.88623,82099998.0
2006-10-03 00:53:00,1.88618,1.88626,1.88618,1.88623,50300000.0
2006-10-03 00:54:00,1.88632,1.88643,1.88632,1.88643,14900000.0
2006-10-03 00:55:00,1.88634,1.88638,1.88623,1.88638,116200001.0
2006-10-03 00:56:00,1.88643,1.88647,1.88643,1.88647,32000000.0
2006-10-03 00:57:00,1.88655,1.88655,1.8864,1.8864,30100000.0
2006-10-03 00:58:00,1.88637,1.88649,1.88635,1.88648,57699999.0
2006-10-03 00:59:00,1.88653,1.88653,1.88635,1.8864,66600001.0
2006-10-03 01:00:00,1.88645,1.88648,1.88645,1.88648,19000000.0
2006-10-03 01:01:00,1.88638,1.8864,1.88638,1.8864,43500002.0
2006-10-03 01:02:00,1.88646,1.88666,1.88646,1.88656,9600000.0
2006-10-03 01:03:00,1.88662,1.88663,1.8865,1.88663,84299999.0
2006-10-03 01:04:00,1.88662,1.88665,1.88658,1.88658,54599999.0
2006-10-03 01:05:00,1.8866,1.8866,1.88642,1.88642,70100001.0
2006-10-03 01:06:00,1.88639,1.88656,1.88627,1.88653,62300000.0
2006-10-03 01:07:00,1.8864,1.8865,1.8864,1.88649,45100000.0
2006-10-03 01:08:00,1.8865,1.88655,1.8865,1.88655,11900000.0
2006-10-03 01:09:00,1.88648,1.88653,1.88643,1.88653,42700000.0
2006-10-03 01:10:00,1.88651,1.88651,1.88641,1.88647,37000000.0
2006-10-03 01:11:00,1.88653,1.88653,1.88642,1.88644,47400000.0
2006-10-03 01:12:00,1.88633,1.88634,1.88625,1.88629,53699999.0
2006-10-03 01:13:00,1.8863,1.88634,1.88629,1.88629,20500000.0
2006-10-03 01:14:00,1.88627,1.88632,1.88627,1.88627,30500000.0
2006-10-03 01:15:00,1.88622,1.88624,1.886,1.88619,40499999.0
2006-10-03 01:16:00,1.88627,1.88637,1.88627,1.88637,35100000.0
2006-10-03 01:17:00,1.88617,1.88627,1.88592,1.88604,96299999.0
2006-10-03 01:18:00,1.8864,1.8864,1.88628,1.88634,49300000.0
2006-10-03 01:19:00,1.88627,1.88634,1.88626,1.88634,31300000.0
2006-10-03 01:20:00,1.88626,1.88629,1.88626,1.88629,17400000.0
2006-10-03 01:21:00,1.88617,1.88627,1.88617,1.88627,7500000.0
2006-10-03 01:22:00,1.88637,1.88637,1.88611,1.88612,122900000.0
2006-10-03 01:23:00,1.88632,1.88641,1.88626,1.88636,54300000.0
2006-10-03 01:24:00,1.88628,1.88636,1.88626,1.88636,46900000.0
2006-10-03 01:25:00,1.88634,1.88643,1.88629,1.88639,52000000.0
2006-10-03 01:26:00,1.88647,1.88651,1.88645,1.88647,27800000.0
2006-10-03 01:27:00,1.88639,1.88643,1.88638,1.8864,54099999.0
2006-10-03 01:28:00,1.88635,1.88648,1.88632,1.88632,25200000.0
2006-10-03 01:29:00,1.88645,1.88645,1.88638,1.8864,57499999.0
2006-10-03 01:30:00,1.88643,1.88643,1.88625,1.88625,17800000.0
2006-10-03 01:31:00,1.88632,1.88632,1.88627,1.88627,12400000.0
2006-10-03 01:32:00,1.88626,1.88633,1.88623,1.88628,21800000.0
2006-10-03 01:33:00,1.8863,1.8863,1.88613,1.88623,57200001.0
2006-10-03 01:34:00,1.88623,1.88623,1.88604,1.88611,49700000.0
2006-10-03 01:35:00,1.88598,1.8861,1.88593,1.8861,52200000.0
2006-10-03 01:36:00,1.88605,1.88605,1.886,1.88605,15700000.0
2006-10-03 01:37:00,1.88605,1.88605,1.88598,1.88603,67800000.0
2006-10-03 01:38:00,1.88598,1.88603,1.88596,1.88597,122800002.0
2006-10-03 01:39:00,1.88602,1.88602,1.88593,1.88602,44400000.0
2006-10-03 01:40:00,1.88602,1.88602,1.886,1.886,20000000.0
2006-10-03 01:41:00,1.88605,1.88605,1.88593,1.886,71700000.0
2006-10-03 01:42:00,1.88601,1.88608,1.88598,1.88607,44500000.0
2006-10-03 01:43:00,1.88612,1.88629,1.88612,1.88625,65400000.0
2006-10-03 01:44:00,1.88612,1.88612,1.88607,1.8861,75700001.0
2006-10-03 01:45:00,1.88618,1.88623,1.88618,1.88619,22100000.0
2006-10-03 01:46:00,1.8862,1.8862,1.88617,1.8862,13500000.0
2006-10-03 01:47:00,1.88625,1.88625,1.8862,1.8862,3600000.0
2006-10-03 01:48:00,1.88619,1.88619,1.8861,1.88617,32200000.0
2006-10-03 01:49:00,1.8861,1.8861,1.8861,1.8861,5700000.0
2006-10-03 01:50:00,1.88611,1.88611,1.88599,1.88599,1800000.0
2006-10-03 01:51:00,1.88607,1.88614,1.88594,1.88606,136699997.0
2006-10-03 01:52:00,1.88602,1.88611,1.88602,1.88609,104599998.0
2006-10-03 01:53:00,1.88618,1.88627,1.88618,1.88627,1900000.0
2006-10-03 01:54:00,1.88624,1.88631,1.88624,1.88629,14970000.0
2006-10-03 01:55:00,1.88628,1.8864,1.88626,1.8864,40300001.0
2006-10-03 01:56:00,1.88638,1.88638,1.88629,1.88632,112999999.0
2006-10-03 01:57:00,1.88638,1.88638,1.88632,1.88638,102200000.0
2006-10-03 01:58:00,1.88642,1.88651,1.88617,1.88642,34400000.0
2006-10-03 01:59:00,1.88637,1.88649,1.88632,1.88648,36700000.0
2006-10-03 02:00:00,1.88636,1.88641,1.88636,1.88637,60900000.0
2006-10-03 02:01:00,1.8863,1.88633,1.8863,1.8863,89500001.0
2006-10-03 02:02:00,1.88624,1.88624,1.88619,1.88619,22700000.0
2006-10-03 02:03:00,1.88623,1.88625,1.8862,1.88625,79300000.0
2006-10-03 02:04:00,1.88618,1.8863,1.88618,1.88622,37500000.0
2006-10-03 02:05:00,1.88619,1.88631,1.88619,1.88631,27400000.0
2006-10-03 02:06:00,1.88637,1.88641,1.88627,1.88627,79300000.0
2006-10-03 02:07:00,1.88627,1.88629,1.8862,1.88627,53700000.0
2006-10-03 02:08:00,1.8862,1.8862,1.8862,1.8862,600000.0
2006-10-03 02:09:00,1.88622,1.88622,1.88605,1.88621,66400000.0
2006-10-03 02:10:00,1.88622,1.88622,1.88612,1.88617,115899999.0
2006-10-03 02:11:00,1.88628,1.88628,1.88615,1.88625,76600000.0
2006-10-03 02:12:00,1.8862,1.88625,1.88615,1.88615,60900000.0
2006-10-03 02:13:00,1.88618,1.88618,1.88598,1.88608,99499999.0
2006-10-03 02:14:00,1.88612,1.88612,1.886,1.886,29900000.0
2006-10-03 02:15:00,1.88608,1.88621,1.88607,1.88621,35200000.0
2006-10-03 02:16:00,1.8862,1.88625,1.8862,1.88625,31800000.0
2006-10-03 02:17:00,1.88621,1.88621,1.88603,1.88603,56000000.0
2006-10-03 02:18:00,1.8861,1.8861,1.886,1.88608,79500001.0
2006-10-03 02:19:00,1.88604,1.88618,1.88604,1.88615,47000001.0
2006-10-03 02:20:00,1.88618,1.88623,1.88614,1.8862,105600002.0
2006-10-03 02:21:00,1.88608,1.88636,1.88601,1.88636,43100000.0
2006-10-03 02:22:00,1.88615,1.8864,1.88602,1.88602,131799999.0
2006-10-03 02:23:00,1.88602,1.8861,1.88595,1.88595,21400000.0
2006-10-03 02:24:00,1.88588,1.88591,1.88587,1.88588,47000001.0
2006-10-03 02:25:00,1.88586,1.88604,1.88586,1.88601,79000000.0
2006-10-03 02:26:00,1.88597,1.88599,1.88581,1.88597,103799999.0
2006-10-03 02:27:00,1.88593,1.88594,1.88582,1.88594,59600000.0
2006-10-03 02:28:00,1.88592,1.88592,1.88574,1.8858,94200000.0
2006-10-03 02:29:00,1.88579,1.88582,1.88566,1.88582,61600000.0
2006-10-03 02:30:00,1.88583,1.88592,1.88583,1.8859,46699999.0
2006-10-03 02:31:00,1.88593,1.88608,1.88577,1.88577,43100000.0
2006-10-03 02:32:00,1.88599,1.88606,1.88596,1.88606,58700000.0
2006-10-03 02:33:00,1.88604,1.88612,1.886,1.88607,96200001.0
2006-10-03 02:34:00,1.88605,1.88623,1.88605,1.88617,84299998.0
2006-10-03 02:35:00,1.88625,1.88643,1.88625,1.88643,32600000.0
2006-10-03 02:36:00,1.88648,1.88651,1.88641,1.88642,42500000.0
2006-10-03 02:37:00,1.88642,1.88652,1.88636,1.88638,45500001.0
2006-10-03 02:38:00,1.8862,1.88638,1.88614,1.88638,52299999.0
2006-10-03 02:39:00,1.88643,1.88643,1.88632,1.88643,79599998.0
2006-10-03 02:40:00,1.88638,1.88638,1.88634,1.88637,35199999.0
2006-10-03 02:41:00,1.88635,1.88635,1.88625,1.8863,68600001.0
2006-10-03 02:42:00,1.88633,1.88635,1.88627,1.88635,107699999.0
2006-10-03 02:43:00,1.88628,1.88631,1.88624,1.88624,10400000.0
2006-10-03 02:44:00,1.88615,1.88631,1.88615,1.88631,102200000.0
2006-10-03 02:45:00,1.88637,1.88637,1.88632,1.88633,94200004.0
2006-10-03 02:46:00,1.88639,1.8865,1.88638,1.88642,51600000.0
2006-10-03 02:47:00,1.88645,1.88645,1.8864,1.8864,11100000.0
2006-10-03 02:48:00,1.88646,1.88646,1.8863,1.88637,40500000.0
2006-10-03 02:49:00,1.88639,1.88641,1.88626,1.88638,72900000.0
2006-10-03 02:50:00,1.88629,1.88629,1.88626,1.88626,8800000.0
2006-10-03 02:51:00,1.88606,1.88621,1.88603,1.88621,55500000.0
2006-10-03 02:52:00,1.88618,1.88618,1.88609,1.88609,42700000.0
2006-10-03 02:53:00,1.88614,1.88626,1.88598,1.88611,58100000.0
2006-10-03 02:54:00,1.88613,1.88614,1.88604,1.88613,72600000.0
2006-10-03 02:55:00,1.88616,1.88623,1.88616,1.8862,10400000.0
2006-10-03 02:56:00,1.88613,1.88613,1.88591,1.88599,48900000.0
2006-10-03 02:57:00,1.88598,1.88605,1.88598,1.88598,72400000.0
2006-10-03 02:58:00,1.88605,1.88607,1.88603,1.88607,38600001.0
2006-10-03 02:59:00,1.88604,1.88604,1.88588,1.8859,71300000.0
2006-10-03 03:00:00,1.88585,1.88595,1.88585,1.88589,40100000.0
2006-10-03 03:01:00,1.88597,1.88619,1.88597,1.88616,54600000.0
2006-10-03 03:02:00,1.88611,1.88615,1.88611,1.88615,17900000.0
2006-10-03 03:03:00,1.88615,1.8862,1.88606,1.88606,44800000.0
2006-10-03 03:04:00,1.88607,1.88611,1.88605,1.88611,69499998.0
2006-10-03 03:05:00,1.88604,1.88607,1.886,1.886,16300000.0
2006-10-03 03:06:00,1.88595,1.88607,1.88594,1.88595,65400000.0
2006-10-03 03:07:00,1.886,1.88605,1.886,1.886,22700000.0
2006-10-03 03:08:00,1.886,1.88601,1.88598,1.88598,37800000.0
2006-10-03 03:09:00,1.88598,1.88604,1.88589,1.88589,49800000.0
2006-10-03 03:10:00,1.88597,1.88601,1.88593,1.88598,40700001.0
2006-10-03 03:11:00,1.88605,1.88605,1.886,1.886,4800000.0
2006-10-03 03:12:00,1.88612,1.88615,1.88598,1.88609,81200001.0
2006-10-03 03:13:00,1.88619,1.88625,1.88613,1.88613,79899999.0
2006-10-03 03:14:00,1.88607,1.88617,1.88607,1.88615,79099997.0
2006-10-03 03:15:00,1.88621,1.88621,1.88614,1.88614,7300000.0
2006-10-03 03:16:00,1.88622,1.88622,1.8861,1.88618,70399998.0
2006-10-03 03:17:00,1.88619,1.88619,1.88615,1.88617,72299999.0
2006-10-03 03:18:00,1.88612,1.8862,1.88612,1.8862,43500000.0
2006-10-03 03:19:00,1.88614,1.88621,1.88614,1.8862,87099999.0
2006-10-03 03:20:00,1.88611,1.88627,1.88611,1.88625,87800001.0
2006-10-03 03:21:00,1.88618,1.8862,1.88614,1.88618,60099999.0
2006-10-03 03:22:00,1.8862,1.88625,1.88615,1.88615,19600000.0
2006-10-03 03:23:00,1.88619,1.88619,1.88618,1.88618,27600000.0
2006-10-03 03:24:00,1.88626,1.88629,1.88626,1.88629,7900000.0
2006-10-03 03:25:00,1.8862,1.88625,1.88617,1.8862,37200000.0
2006-10-03 03:26:00,1.88615,1.88624,1.88614,1.88624,77800002.0
2006-10-03 03:27:00,1.8862,1.8862,1.8862,1.8862,7200000.0
2006-10-03 03:28:00,1.88625,1.88625,1.88618,1.88618,44199998.0
2006-10-03 03:29:00,1.88621,1.88621,1.88614,1.88614,39500002.0
2006-10-03 03:30:00,1.88615,1.88615,1.8861,1.8861,43000001.0
2006-10-03 03:31:00,1.88608,1.88608,1.88593,1.88604,22200000.0
2006-10-03 03:32:00,1.88602,1.88602,1.88589,1.88589,38200000.0
2006-10-03 03:33:00,1.88592,1.88594,1.88592,1.88594,4100000.0
2006-10-03 03:34:00,1.88599,1.88599,1.88577,1.88586,66599998.0
2006-10-03 03:35:00,1.88587,1.88591,1.88578,1.88588,24700000.0
2006-10-03 03:36:00,1.88586,1.88592,1.88581,1.88582,58499999.0
2006-10-03 03:37:00,1.88585,1.88585,1.8858,1.8858,13300000.0
2006-10-03 03:38:00,1.88582,1.88592,1.88576,1.88576,89300001.0
2006-10-03 03:39:00,1.88585,1.886,1.88585,1.88592,56000000.0
2006-10-03 03:40:00,1.88595,1.88595,1.88588,1.88595,31600000.0
2006-10-03 03:41:00,1.8859,1.88593,1.88588,1.88593,50599999.0
2006-10-03 03:42:00,1.88594,1.88602,1.88592,1.88592,47200000.0
2006-10-03 03:43:00,1.88589,1.88596,1.88587,1.88593,41550000.0
2006-10-03 03:44:00,1.88593,1.88593,1.88587,1.88587,12700000.0
2006-10-03 03:45:00,1.88582,1.88583,1.88566,1.88578,71000000.0
2006-10-03 03:46:00,1.8858,1.88587,1.88575,1.88575,44000001.0
2006-10-03 03:47:00,1.88583,1.88595,1.88582,1.88586,21400000.0
2006-10-03 03:48:00,1.88581,1.88592,1.88577,1.88592,41500000.0
2006-10-03 03:49:00,1.8859,1.88595,1.88585,1.88595,34600000.0
2006-10-03 03:50:00,1.8859,1.8859,1.88588,1.88588,3200000.0
2006-10-03 03:51:00,1.88588,1.88591,1.88583,1.88588,59300000.0
2006-10-03 03:52:00,1.88595,1.88595,1.8859,1.88595,32700000.0
2006-10-03 03:53:00,1.88589,1.88595,1.88588,1.88588,82199999.0
2006-10-03 03:54:00,1.88589,1.88591,1.88586,1.88587,65300000.0
2006-10-03 03:55:00,1.88592,1.88602,1.88592,1.88602,24900001.0
2006-10-03 03:56:00,1.88603,1.88612,1.88589,1.88612,60700000.0
2006-10-03 03:57:00,1.88606,1.88607,1.88594,1.88594,43300000.0
2006-10-03 03:58:00,1.8859,1.88602,1.88586,1.88602,36900000.0
2006-10-03 03:59:00,1.886,1.88608,1.886,1.88608,13500000.0
2006-10-03 04:00:00,1.88605,1.88605,1.88605,1.88605,15200000.0
2006-10-03 04:01:00,1.88593,1.886,1.8859,1.886,50699999.0
2006-10-03 04:02:00,1.88605,1.88605,1.88605,1.88605,23400001.0
2006-10-03 04:03:00,1.88596,1.88598,1.88588,1.88598,17700000.0
2006-10-03 04:04:00,1.88596,1.88597,1.8859,1.8859,24000000.0
2006-10-03 04:05:00,1.88587,1.88592,1.88564,1.88592,53900000.0
2006-10-03 04:06:00,1.88583,1.8859,1.88579,1.88583,55400001.0
2006-10-03 04:07:00,1.88582,1.88598,1.88582,1.88584,120500000.0
2006-10-03 04:08:00,1.88592,1.88594,1.88577,1.88594,43700000.0
2006-10-03 04:09:00,1.88595,1.88595,1.88587,1.8859,42100001.0
2006-10-03 04:10:00,1.88587,1.88595,1.88587,1.88588,44800000.0
2006-10-03 04:11:00,1.88592,1.88594,1.8857,1.8858,79400000.0
2006-10-03 04:12:00,1.88573,1.88592,1.88565,1.88588,90900000.0
2006-10-03 04:13:00,1.88597,1.88607,1.88595,1.88595,102900000.0
2006-10-03 04:14:00,1.88599,1.88601,1.88589,1.88589,91599999.0
2006-10-03 04:15:00,1.886,1.886,1.88594,1.88598,36800000.0
2006-10-03 04:16:00,1.88592,1.88598,1.8859,1.88598,105899999.0
2006-10-03 04:17:00,1.88598,1.886,1.88598,1.886,3400000.0
2006-10-03 04:18:00,1.88605,1.88608,1.88605,1.88605,24600000.0
2006-10-03 04:19:00,1.88604,1.88604,1.88596,1.88596,16700000.0
2006-10-03 04:20:00,1.88583,1.88593,1.88583,1.88589,29400000.0
2006-10-03 04:21:00,1.88593,1.88594,1.88588,1.88594,65000001.0
2006-10-03 04:22:00,1.88587,1.88592,1.88583,1.88587,88100001.0
2006-10-03 04:23:00,1.8858,1.88582,1.88575,1.8858,47100000.0
2006-10-03 04:24:00,1.88575,1.88575,1.88565,1.8857,34300000.0
2006-10-03 04:25:00,1.88572,1.8858,1.88572,1.88572,26600000.0
2006-10-03 04:26:00,1.88575,1.88575,1.88565,1.8857,64200000.0
2006-10-03 04:27:00,1.88574,1.88574,1.88565,1.88567,38400000.0
2006-10-03 04:28:00,1.88557,1.88564,1.8855,1.88564,119999998.0
2006-10-03 04:29:00,1.88567,1.88573,1.88564,1.88573,163900002.0
2006-10-03 04:30:00,1.88573,1.88573,1.88565,1.88573,49200000.0
2006-10-03 04:31:00,1.8857,1.8857,1.8857,1.8857,9500000.0
2006-10-03 04:32:00,1.88578,1.8858,1.88571,1.88577,23100000.0
2006-10-03 04:33:00,1.88576,1.88588,1.88568,1.88568,21000000.0
2006-10-03 04:34:00,1.88584,1.88586,1.88584,1.88586,7200000.0
2006-10-03 04:35:00,1.88583,1.886,1.88583,1.886,52800001.0
2006-10-03 04:36:00,1.88598,1.88605,1.88593,1.88605,81500000.0
2006-10-03 04:37:00,1.88607,1.88607,1.88592,1.88601,76899999.0
2006-10-03 04:38:00,1.88602,1.88611,1.88602,1.88606,43600000.0
2006-10-03 04:39:00,1.88609,1.88609,1.88606,1.88606,19600000.0
2006-10-03 04:40:00,1.88615,1.88615,1.88602,1.88602,22000000.0
2006-10-03 04:41:00,1.886,1.88605,1.886,1.88605,29900001.0
2006-10-03 04:42:00,1.886,1.886,1.88588,1.88588,28900000.0
2006-10-03 04:43:00,1.88597,1.88605,1.88597,1.88605,73300002.0
2006-10-03 04:44:00,1.886,1.88605,1.88595,1.88595,60099998.0
2006-10-03 04:45:00,1.886,1.886,1.88595,1.88595,9400000.0
2006-10-03 04:46:00,1.88605,1.88605,1.886,1.886,18400000.0
2006-10-03 04:47:00,1.88598,1.88605,1.88598,1.886,78700000.0
2006-10-03 04:48:00,1.88603,1.88603,1.88594,1.88603,48700000.0
2006-10-03 04:49:00,1.88596,1.88599,1.88596,1.88599,15900000.0
2006-10-03 04:50:00,1.88597,1.88599,1.88579,1.88582,101299997.0
2006-10-03 04:51:00,1.88584,1.88598,1.88584,1.88594,16800000.0
2006-10-03 04:52:00,1.88603,1.88616,1.88596,1.88606,48199999.0
2006-10-03 04:53:00,1.88604,1.88611,1.88601,1.88607,77999998.0
2006-10-03 04:54:00,1.88619,1.88619,1.88619,1.88619,11100000.0
2006-10-03 04:55:00,1.88615,1.88615,1.88603,1.88615,28600000.0
2006-10-03 04:56:00,1.8861,1.88617,1.8861,1.8861,71199999.0
2006-10-03 04:57:00,1.88611,1.88613,1.886,1.88613,66500000.0
2006-10-03 04:58:00,1.88602,1.8861,1.88602,1.88602,80399998.0
2006-10-03 04:59:00,1.88609,1.88609,1.88609,1.88609,3600000.0
2006-10-03 05:00:00,1.88614,1.88614,1.88602,1.88602,14900000.0
2006-10-03 05:01:00,1.88595,1.88609,1.88595,1.88606,25500000.0
2006-10-03 05:02:00,1.88615,1.88615,1.886,1.88615,42500000.0
2006-10-03 05:03:00,1.88618,1.88618,1.8861,1.88618,41000001.0
2006-10-03 05:04:00,1.8862,1.8862,1.8862,1.8862,4000000.0
2006-10-03 05:05:00,1.88629,1.88631,1.88629,1.88631,39899998.0
2006-10-03 05:06:00,1.88627,1.88635,1.88627,1.8863,27800000.0
2006-10-03 05:07:00,1.88633,1.88635,1.8862,1.88635,25300000.0
2006-10-03 05:08:00,1.8864,1.8864,1.8864,1.8864,14500000.0
2006-10-03 05:09:00,1.88638,1.88639,1.88636,1.88639,23500000.0
2006-10-03 05:10:00,1.88643,1.88651,1.88635,1.88635,34500000.0
2006-10-03 05:11:00,1.88628,1.88648,1.88624,1.88648,55399998.0
2006-10-03 05:12:00,1.88652,1.88652,1.88648,1.88648,3300000.0
2006-10-03 05:13:00,1.88643,1.88658,1.88643,1.88657,20800000.0
2006-10-03 05:14:00,1.88661,1.88685,1.88661,1.88665,116400001.0
2006-10-03 05:15:00,1.88668,1.88675,1.88665,1.8867,47600000.0
2006-10-03 05:16:00,1.88668,1.88678,1.88665,1.88669,59700000.0
2006-10-03 05:17:00,1.88675,1.88675,1.88664,1.88666,57399999.0
2006-10-03 05:18:00,1.88673,1.88692,1.88673,1.88686,49999998.0
2006-10-03 05:19:00,1.8868,1.88685,1.8868,1.88682,70100001.0
2006-10-03 05:20:00,1.88677,1.88685,1.88677,1.8868,95200001.0
2006-10-03 05:21:00,1.88677,1.88691,1.88674,1.88686,15100000.0
2006-10-03 05:22:00,1.88699,1.88703,1.88684,1.88691,32000000.0
2006-10-03 05:23:00,1.887,1.88707,1.88694,1.88707,53200000.0
2006-10-03 05:24:00,1.88701,1.88703,1.88699,1.88699,41600000.0
2006-10-03 05:25:00,1.88692,1.88713,1.88692,1.88713,93200001.0
2006-10-03 05:26:00,1.88702,1.88702,1.88686,1.88691,60200001.0
2006-10-03 05:27:00,1.88692,1.88692,1.88678,1.88678,27400000.0
2006-10-03 05:28:00,1.88683,1.88693,1.88673,1.88693,48900002.0
2006-10-03 05:29:00,1.88692,1.88692,1.88673,1.88679,33700000.0
2006-10-03 05:30:00,1.88693,1.887,1.88682,1.88682,26600000.0
2006-10-03 05:31:00,1.88675,1.88684,1.88675,1.88675,30500000.0
2006-10-03 05:32:00,1.88675,1.88675,1.88663,1.8867,86600001.0
2006-10-03 05:33:00,1.88679,1.88692,1.88679,1.88691,55800002.0
2006-10-03 05:34:00,1.88676,1.88683,1.8865,1.88683,84700000.0
2006-10-03 05:35:00,1.88684,1.88691,1.88684,1.88691,9200000.0
2006-10-03 05:36:00,1.8869,1.8869,1.88673,1.88684,70299999.0
2006-10-03 05:37:00,1.88673,1.88673,1.88663,1.88663,32700001.0
2006-10-03 05:38:00,1.88682,1.88682,1.88678,1.88678,7100000.0
2006-10-03 05:39:00,1.88678,1.88678,1.88669,1.88669,19700000.0
2006-10-03 05:40:00,1.88674,1.88679,1.88659,1.88662,83100000.0
2006-10-03 05:41:00,1.88664,1.88675,1.88664,1.88665,62000000.0
2006-10-03 05:42:00,1.88677,1.88683,1.88677,1.88683,8600000.0
2006-10-03 05:43:00,1.88674,1.88684,1.88674,1.88681,26900000.0
2006-10-03 05:44:00,1.88678,1.88683,1.88675,1.88678,54900000.0
2006-10-03 05:45:00,1.8868,1.88691,1.8868,1.88684,50200000.0
2006-10-03 05:46:00,1.88688,1.88688,1.88666,1.8867,89500002.0
2006-10-03 05:47:00,1.88668,1.88673,1.88667,1.88673,47499999.0
2006-10-03 05:48:00,1.88677,1.88679,1.88674,1.88677,29600000.0
2006-10-03 05:49:00,1.88673,1.88679,1.88673,1.88674,28600000.0
2006-10-03 05:50:00,1.88674,1.88684,1.88674,1.88678,43999998.0
2006-10-03 05:51:00,1.88678,1.88683,1.88678,1.88678,9900000.0
2006-10-03 05:52:00,1.88669,1.88673,1.88668,1.88668,30200001.0
2006-10-03 05:53:00,1.88662,1.88671,1.88659,1.88671,63900001.0
2006-10-03 05:54:00,1.88675,1.88678,1.8866,1.88675,67399998.0
2006-10-03 05:55:00,1.8867,1.88675,1.8867,1.8867,71900001.0
2006-10-03 05:56:00,1.88667,1.88675,1.88667,1.8867,63000000.0
2006-10-03 05:57:00,1.88671,1.88671,1.88657,1.88658,36800000.0
2006-10-03 05:58:00,1.88662,1.88675,1.88661,1.88668,97000001.0
2006-10-03 05:59:00,1.88667,1.88671,1.8866,1.88669,76799999.0
2006-10-03 06:00:00,1.88669,1.88669,1.88643,1.88646,76000000.0
2006-10-03 06:01:00,1.88675,1.88675,1.88667,1.88668,34600000.0
2006-10-03 06:02:00,1.88668,1.88668,1.8866,1.88662,42299999.0
2006-10-03 06:03:00,1.88667,1.88667,1.88655,1.88665,57700000.0
2006-10-03 06:04:00,1.88653,1.88653,1.88652,1.88652,11200000.0
2006-10-03 06:05:00,1.88642,1.88651,1.88642,1.88642,46000000.0
2006-10-03 06:06:00,1.88635,1.88652,1.88635,1.88647,68200000.0
2006-10-03 06:07:00,1.88646,1.88647,1.88635,1.88647,30499999.0
2006-10-03 06:08:00,1.88646,1.88649,1.88646,1.88649,8000000.0
2006-10-03 06:09:00,1.8864,1.8865,1.8864,1.88649,66399999.0
2006-10-03 06:10:00,1.88645,1.88651,1.88634,1.88651,35900000.0
2006-10-03 06:11:00,1.88653,1.88653,1.8864,1.8864,34500000.0
2006-10-03 06:12:00,1.88643,1.88643,1.88633,1.88638,39400000.0
2006-10-03 06:13:00,1.88636,1.8865,1.88636,1.8864,53999999.0
2006-10-03 06:14:00,1.88638,1.88638,1.88638,1.88638,2100000.0
2006-10-03 06:15:00,1.8864,1.8864,1.8862,1.88633,28500000.0
2006-10-03 06:16:00,1.8863,1.8864,1.88616,1.88616,89400000.0
2006-10-03 06:17:00,1.88621,1.88641,1.88618,1.88632,90200002.0
2006-10-03 06:18:00,1.88628,1.88628,1.88618,1.8862,29900000.0
2006-10-03 06:19:00,1.88618,1.88618,1.88618,1.88618,1100000.0
2006-10-03 06:20:00,1.88621,1.88621,1.88609,1.88617,109300001.0
2006-10-03 06:21:00,1.88617,1.88618,1.88603,1.88603,53400000.0
2006-10-03 06:22:00,1.88608,1.88621,1.88608,1.88621,86500001.0
2006-10-03 06:23:00,1.88625,1.88625,1.8861,1.8861,30800000.0
2006-10-03 06:24:00,1.88612,1.8862,1.88612,1.88619,81400000.0
2006-10-03 06:25:00,1.88623,1.88623,1.88603,1.88603,9600000.0
2006-10-03 06:26:00,1.88603,1.88612,1.88603,1.88605,87000000.0
2006-10-03 06:27:00,1.8861,1.88625,1.8861,1.88625,42200000.0
2006-10-03 06:28:00,1.8862,1.88627,1.8862,1.8862,11900000.0
2006-10-03 06:29:00,1.88624,1.88624,1.88617,1.88619,29300000.0
2006-10-03 06:30:00,1.88632,1.88633,1.88615,1.88626,58400000.0
2006-10-03 06:31:00,1.88619,1.88628,1.88617,1.88626,65299998.0
2006-10-03 06:32:00,1.88598,1.88637,1.88594,1.88632,90799999.0
2006-10-03 06:33:00,1.88626,1.8863,1.88626,1.8863,2700000.0
2006-10-03 06:34:00,1.88626,1.88638,1.88625,1.88625,72200000.0
2006-10-03 06:35:00,1.88616,1.88616,1.88609,1.88609,8800000.0
2006-10-03 06:36:00,1.88612,1.88619,1.88612,1.88618,29400000.0
2006-10-03 06:37:00,1.88617,1.88617,1.88613,1.88613,34999999.0
2006-10-03 06:38:00,1.88619,1.88621,1.88619,1.88621,27600000.0
2006-10-03 06:39:00,1.88623,1.88623,1.88609,1.88618,70200000.0
2006-10-03 06:40:00,1.88622,1.88637,1.88622,1.88631,109500000.0
2006-10-03 06:41:00,1.88637,1.88644,1.88634,1.88637,50200000.0
2006-10-03 06:42:00,1.88631,1.88631,1.88624,1.88624,9100000.0
2006-10-03 06:43:00,1.88625,1.88625,1.8862,1.8862,25600000.0
2006-10-03 06:44:00,1.88623,1.88635,1.88623,1.88635,31400001.0
2006-10-03 06:45:00,1.8864,1.88645,1.8863,1.88638,37100000.0
2006-10-03 06:46:00,1.88645,1.88645,1.88635,1.88642,73600000.0
2006-10-03 06:47:00,1.8863,1.88644,1.88605,1.88635,102600000.0
2006-10-03 06:48:00,1.88643,1.88643,1.88628,1.88637,29700000.0
2006-10-03 06:49:00,1.88625,1.88625,1.88625,1.88625,10800000.0
2006-10-03 06:50:00,1.8863,1.8863,1.8863,1.8863,20400000.0
2006-10-03 06:51:00,1.88613,1.88644,1.88608,1.88635,21700000.0
2006-10-03 06:52:00,1.88628,1.88633,1.88601,1.88631,49100000.0
2006-10-03 06:53:00,1.88631,1.88631,1.88618,1.88618,65300000.0
2006-10-03 06:54:00,1.88633,1.88633,1.88622,1.88632,79999999.0
2006-10-03 06:55:00,1.8863,1.8863,1.8863,1.8863,5600000.0
2006-10-03 06:56:00,1.88631,1.88639,1.88625,1.88634,54300000.0
2006-10-03 06:57:00,1.88637,1.88637,1.88632,1.88632,15300000.0
2006-10-03 06:58:00,1.88638,1.88642,1.88638,1.88642,32600000.0
2006-10-03 06:59:00,1.88642,1.88648,1.88632,1.88632,46700000.0
2006-10-03 07:00:00,1.88647,1.88649,1.88647,1.88647,24800000.0
2006-10-03 07:01:00,1.88645,1.88652,1.88628,1.88634,51800001.0
2006-10-03 07:02:00,1.88643,1.88645,1.88643,1.88645,14000000.0
2006-10-03 07:03:00,1.88643,1.88653,1.88643,1.88649,112600001.0
2006-10-03 07:04:00,1.88651,1.88651,1.88644,1.88644,15400000.0
2006-10-03 07:05:00,1.88642,1.88656,1.88642,1.88655,10500000.0
2006-10-03 07:06:00,1.8864,1.88657,1.88614,1.88646,57299999.0
2006-10-03 07:07:00,1.88667,1.88667,1.8866,1.8866,20600000.0
2006-10-03 07:08:00,1.88665,1.88665,1.88657,1.88665,28200000.0
2006-10-03 07:09:00,1.8866,1.8866,1.8865,1.8866,26900000.0
2006-10-03 07:10:00,1.88657,1.88663,1.88653,1.88663,55000000.0
2006-10-03 07:11:00,1.88628,1.88652,1.88614,1.88627,109399998.0
2006-10-03 07:12:00,1.88662,1.88662,1.88649,1.8866,50000000.0
2006-10-03 07:13:00,1.88666,1.88668,1.88653,1.88665,67700000.0
2006-10-03 07:14:00,1.88664,1.88673,1.88663,1.88669,98000002.0
2006-10-03 07:15:00,1.88678,1.88683,1.88666,1.88678,59500001.0
2006-10-03 07:16:00,1.88675,1.88675,1.8867,1.88672,58400000.0
2006-10-03 07:17:00,1.88677,1.88685,1.88673,1.88685,64600000.0
2006-10-03 07:18:00,1.88684,1.88695,1.88684,1.88695,34600000.0
2006-10-03 07:19:00,1.88702,1.88709,1.8869,1.8869,54300001.0
2006-10-03 07:20:00,1.88686,1.88695,1.88683,1.88695,30500000.0
2006-10-03 07:21:00,1.8869,1.88692,1.88686,1.88687,67700002.0
2006-10-03 07:22:00,1.88676,1.88694,1.88676,1.88694,109000000.0
2006-10-03 07:23:00,1.88693,1.88693,1.88683,1.88692,69399998.0
2006-10-03 07:24:00,1.8869,1.88695,1.88685,1.8869,66400000.0
2006-10-03 07:25:00,1.88685,1.88688,1.88671,1.88685,47300000.0
2006-10-03 07:26:00,1.88687,1.88697,1.88687,1.88691,110399998.0
2006-10-03 07:27:00,1.88682,1.88698,1.88682,1.88686,137200000.0
2006-10-03 07:28:00,1.88686,1.88711,1.88686,1.88711,62600000.0
2006-10-03 07:29:00,1.88714,1.88717,1.88705,1.88717,52900001.0
2006-10-03 07:30:00,1.88719,1.88719,1.88703,1.88703,29200000.0
2006-10-03 07:31:00,1.8871,1.8872,1.88708,1.88718,61800000.0
2006-10-03 07:32:00,1.8871,1.8871,1.8869,1.88698,60500000.0
2006-10-03 07:33:00,1.88705,1.88705,1.88695,1.887,33200000.0
2006-10-03 07:34:00,1.88696,1.88704,1.88694,1.887,56600000.0
2006-10-03 07:35:00,1.88709,1.8872,1.88706,1.8871,112399999.0
2006-10-03 07:36:00,1.88717,1.8872,1.88716,1.8872,67900001.0
2006-10-03 07:37:00,1.88725,1.88728,1.88716,1.88728,32800000.0
2006-10-03 07:38:00,1.88732,1.88732,1.88719,1.88725,14600000.0
2006-10-03 07:39:00,1.88723,1.88723,1.8871,1.88715,63300001.0
2006-10-03 07:40:00,1.8871,1.88715,1.88702,1.8871,54299999.0
2006-10-03 07:41:00,1.88706,1.8872,1.88706,1.8871,98900001.0
2006-10-03 07:42:00,1.88708,1.88712,1.88703,1.88703,17400000.0
2006-10-03 07:43:00,1.88715,1.88715,1.88696,1.88696,68200000.0
2006-10-03 07:44:00,1.887,1.88715,1.887,1.88715,37300000.0
2006-10-03 07:45:00,1.88703,1.88719,1.88696,1.8871,55900000.0
2006-10-03 07:46:00,1.88708,1.88712,1.88707,1.8871,22500000.0
2006-10-03 07:47:00,1.88713,1.8874,1.88703,1.8874,55900000.0
2006-10-03 07:48:00,1.88751,1.88751,1.88737,1.88737,27600000.0
2006-10-03 07:49:00,1.88729,1.88732,1.88717,1.88722,65499998.0
2006-10-03 07:50:00,1.88712,1.88718,1.88699,1.88699,89400001.0
2006-10-03 07:51:00,1.88707,1.88714,1.88699,1.88705,46700000.0
2006-10-03 07:52:00,1.88708,1.88712,1.88707,1.88707,25400000.0
2006-10-03 07:53:00,1.88705,1.8872,1.88705,1.8872,20200000.0
2006-10-03 07:54:00,1.8872,1.88739,1.8872,1.88732,59599999.0
2006-10-03 07:55:00,1.88728,1.8875,1.88725,1.8875,41100000.0
2006-10-03 07:56:00,1.8876,1.88761,1.88756,1.88757,25400000.0
2006-10-03 07:57:00,1.8875,1.8875,1.88735,1.88746,31300000.0
2006-10-03 07:58:00,1.88735,1.88735,1.88725,1.88725,36700000.0
2006-10-03 07:59:00,1.88722,1.88748,1.88722,1.88748,54000000.0
2006-10-03 08:00:00,1.88748,1.88754,1.88743,1.88754,26700000.0
2006-10-03 08:01:00,1.8876,1.8876,1.88727,1.88727,81200001.0
2006-10-03 08:02:00,1.88736,1.88736,1.88725,1.88729,50700000.0
2006-10-03 08:03:00,1.88722,1.88733,1.88721,1.88721,30300000.0
2006-10-03 08:04:00,1.88722,1.88738,1.88722,1.88737,86199999.0
2006-10-03 08:05:00,1.88735,1.88749,1.88721,1.88749,27900000.0
2006-10-03 08:06:00,1.88746,1.88752,1.88746,1.88752,24300000.0
2006-10-03 08:07:00,1.88742,1.88774,1.88742,1.88755,75300001.0
2006-10-03 08:08:00,1.88757,1.8877,1.88752,1.8877,29200000.0
2006-10-03 08:09:00,1.88768,1.88771,1.88761,1.88768,63900001.0
2006-10-03 08:10:00,1.88748,1.88774,1.88743,1.88757,77400000.0
2006-10-03 08:11:00,1.88752,1.88752,1.88742,1.88747,31500001.0
2006-10-03 08:12:00,1.88752,1.88756,1.88733,1.88741,86400000.0
2006-10-03 08:13:00,1.88744,1.88751,1.88736,1.88751,35400000.0
2006-10-03 08:14:00,1.88747,1.88747,1.88702,1.88702,46200001.0
2006-10-03 08:15:00,1.88693,1.88693,1.8868,1.88688,71799999.0
2006-10-03 08:16:00,1.887,1.88717,1.88697,1.88717,35200000.0
2006-10-03 08:17:00,1.88715,1.88715,1.88707,1.8871,40600000.0
2006-10-03 08:18:00,1.88706,1.88708,1.88697,1.88697,30800000.0
2006-10-03 08:19:00,1.88696,1.88701,1.88685,1.88701,49100000.0
2006-10-03 08:20:00,1.88705,1.88719,1.88698,1.88715,53200001.0
2006-10-03 08:21:00,1.88706,1.88716,1.88685,1.88685,38700000.0
2006-10-03 08:22:00,1.88678,1.88678,1.88672,1.88672,14500000.0
2006-10-03 08:23:00,1.88672,1.88678,1.88672,1.88678,29099999.0
2006-10-03 08:24:00,1.88676,1.88676,1.88662,1.8867,67399999.0
2006-10-03 08:25:00,1.88665,1.88673,1.88665,1.8867,51300000.0
2006-10-03 08:26:00,1.88666,1.88668,1.88659,1.88668,61999999.0
2006-10-03 08:27:00,1.88669,1.88675,1.88663,1.8867,53400000.0
2006-10-03 08:28:00,1.88661,1.88673,1.88661,1.88668,81699999.0
2006-10-03 08:29:00,1.88673,1.88673,1.88652,1.88658,52700000.0
2006-10-03 08:30:00,1.88658,1.8867,1.88655,1.88668,56799999.0
2006-10-03 08:31:00,1.88675,1.88694,1.88675,1.88686,39400000.0
2006-10-03 08:32:00,1.8869,1.88695,1.8869,1.88695,39400001.0
2006-10-03 08:33:00,1.88695,1.88709,1.88683,1.88709,35400000.0
2006-10-03 08:34:00,1.88717,1.88737,1.88717,1.88735,44599999.0
2006-10-03 08:35:00,1.88762,1.8878,1.88762,1.88763,66300001.0
2006-10-03 08:36:00,1.88783,1.88836,1.88783,1.88828,46200000.0
2006-10-03 08:37:00,1.88826,1.88835,1.88807,1.88807,76500001.0
2006-10-03 08:38:00,1.88813,1.88828,1.88807,1.88825,74000001.0
2006-10-03 08:39:00,1.88823,1.88836,1.88818,1.88835,74700002.0
2006-10-03 08:40:00,1.88835,1.88841,1.88812,1.88812,88700001.0
2006-10-03 08:41:00,1.88813,1.88813,1.88797,1.88805,74700000.0
2006-10-03 08:42:00,1.88817,1.88824,1.88809,1.88822,33500000.0
2006-10-03 08:43:00,1.88827,1.88833,1.88816,1.8882,51300001.0
2006-10-03 08:44:00,1.88829,1.88848,1.88829,1.88839,81800000.0
2006-10-03 08:45:00,1.88853,1.88853,1.88821,1.88823,66500001.0
2006-10-03 08:46:00,1.88828,1.88836,1.88821,1.88825,29000000.0
2006-10-03 08:47:00,1.88832,1.88841,1.8882,1.88822,68100000.0
2006-10-03 08:48:00,1.88832,1.88832,1.88815,1.88815,114799998.0
2006-10-03 08:49:00,1.88814,1.88839,1.88814,1.88832,84299999.0
2006-10-03 08:50:00,1.88807,1.88817,1.88768,1.88768,44700000.0
2006-10-03 08:51:00,1.8876,1.88787,1.8876,1.88786,27200000.0
2006-10-03 08:52:00,1.8878,1.8879,1.88761,1.8879,75700000.0
2006-10-03 08:53:00,1.88784,1.88799,1.88782,1.88799,20000000.0
2006-10-03 08:54:00,1.88806,1.88806,1.88793,1.88793,47399999.0
2006-10-03 08:55:00,1.88797,1.88809,1.88797,1.88807,16100000.0
2006-10-03 08:56:00,1.88814,1.88824,1.88795,1.88795,112000000.0
2006-10-03 08:57:00,1.88804,1.88804,1.88779,1.88779,51200002.0
2006-10-03 08:58:00,1.88767,1.88811,1.88767,1.88811,46600000.0
2006-10-03 08:59:00,1.88818,1.88818,1.88797,1.88798,50200000.0
2006-10-03 09:00:00,1.88802,1.88803,1.88751,1.88755,111799999.0
2006-10-03 09:01:00,1.88762,1.8878,1.88762,1.8877,47500000.0
2006-10-03 09:02:00,1.88771,1.8878,1.8876,1.8876,95499998.0
2006-10-03 09:03:00,1.88769,1.88773,1.88758,1.88773,79400000.0
2006-10-03 09:04:00,1.88773,1.88788,1.88773,1.88775,40899999.0
2006-10-03 09:05:00,1.88778,1.88812,1.88776,1.88812,45699999.0
2006-10-03 09:06:00,1.88826,1.8883,1.88816,1.88816,52400000.0
2006-10-03 09:07:00,1.88808,1.88808,1.88796,1.88803,124900000.0
2006-10-03 09:08:00,1.88799,1.88808,1.88777,1.88777,107600000.0
2006-10-03 09:09:00,1.8878,1.8878,1.88756,1.88763,83100000.0
2006-10-03 09:10:00,1.88777,1.88794,1.88763,1.88794,77800000.0
2006-10-03 09:11:00,1.88809,1.88809,1.88786,1.88786,74899999.0
2006-10-03 09:12:00,1.88797,1.88827,1.88797,1.88825,78300000.0
2006-10-03 09:13:00,1.88819,1.88825,1.88817,1.8882,75200002.0
2006-10-03 09:14:00,1.88813,1.8882,1.88786,1.88808,82500000.0
2006-10-03 09:15:00,1.8879,1.88793,1.88789,1.88793,40900000.0
2006-10-03 09:16:00,1.88782,1.88787,1.88778,1.88783,60999999.0
2006-10-03 09:17:00,1.88786,1.88786,1.8876,1.88761,99200000.0
2006-10-03 09:18:00,1.88759,1.88772,1.88752,1.88772,34600000.0
2006-10-03 09:19:00,1.88773,1.88791,1.88768,1.88791,47599998.0
2006-10-03 09:20:00,1.88784,1.88784,1.88756,1.88758,66200001.0
2006-10-03 09:21:00,1.88758,1.88778,1.88756,1.88773,71299998.0
2006-10-03 09:22:00,1.88782,1.88798,1.88782,1.88792,36000000.0
2006-10-03 09:23:00,1.8879,1.88793,1.88775,1.88793,68100000.0
2006-10-03 09:24:00,1.88802,1.88811,1.88802,1.8881,40300000.0
2006-10-03 09:25:00,1.88801,1.88812,1.88792,1.88792,62800001.0
2006-10-03 09:26:00,1.88795,1.88816,1.88786,1.88807,74200001.0
2006-10-03 09:27:00,1.88803,1.88803,1.88794,1.88794,24800000.0
2006-10-03 09:28:00,1.888,1.88804,1.88781,1.88782,50500000.0
2006-10-03 09:29:00,1.8879,1.88807,1.88784,1.88807,53500000.0
2006-10-03 09:30:00,1.88794,1.88856,1.88794,1.88856,75200000.0
2006-10-03 09:31:00,1.88856,1.88856,1.88827,1.88844,52700000.0
2006-10-03 09:32:00,1.8884,1.8884,1.8883,1.8883,90999998.0
2006-10-03 09:33:00,1.8884,1.88847,1.88825,1.88825,21800000.0
2006-10-03 09:34:00,1.88828,1.88844,1.88828,1.88835,55100000.0
2006-10-03 09:35:00,1.88842,1.88853,1.88841,1.88853,42500001.0
2006-10-03 09:36:00,1.88854,1.88903,1.88854,1.88898,108700003.0
2006-10-03 09:37:00,1.88892,1.88902,1.88872,1.88887,92300000.0
2006-10-03 09:38:00,1.88888,1.88901,1.88885,1.88895,37700000.0
2006-10-03 09:39:00,1.88877,1.889,1.88877,1.88895,141099997.0
2006-10-03 09:40:00,1.88907,1.88914,1.88905,1.88905,15600000.0
2006-10-03 09:41:00,1.88873,1.88912,1.88873,1.88912,23800000.0
2006-10-03 09:42:00,1.8892,1.8892,1.88895,1.88895,43900000.0
2006-10-03 09:43:00,1.88892,1.88898,1.8888,1.8888,70699999.0
2006-10-03 09:44:00,1.88893,1.88911,1.88889,1.889,136300002.0
2006-10-03 09:45:00,1.88888,1.88888,1.88866,1.88875,79899999.0
2006-10-03 09:46:00,1.88878,1.88886,1.88865,1.88873,85200000.0
2006-10-03 09:47:00,1.88872,1.88903,1.88872,1.88903,31599999.0
2006-10-03 09:48:00,1.88913,1.88919,1.8891,1.88916,24300000.0
2006-10-03 09:49:00,1.88934,1.88939,1.8891,1.8891,92400002.0
2006-10-03 09:50:00,1.88909,1.88916,1.88904,1.88916,69600000.0
2006-10-03 09:51:00,1.88927,1.88929,1.88923,1.88923,55300000.0
2006-10-03 09:52:00,1.8891,1.88912,1.88905,1.88905,37300000.0
2006-10-03 09:53:00,1.88912,1.88917,1.88902,1.88902,37700000.0
2006-10-03 09:54:00,1.88885,1.88887,1.88867,1.88877,68600000.0
2006-10-03 09:55:00,1.88877,1.88893,1.88867,1.88893,69300000.0
2006-10-03 09:56:00,1.88903,1.88911,1.88903,1.88909,48599999.0
2006-10-03 09:57:00,1.88907,1.88919,1.88906,1.88919,71499998.0
2006-10-03 09:58:00,1.88921,1.88921,1.88904,1.88908,25100000.0
2006-10-03 09:59:00,1.88907,1.88914,1.88888,1.88893,47400000.0
2006-10-03 10:00:00,1.88894,1.88897,1.88872,1.88872,86800000.0
2006-10-03 10:01:00,1.88862,1.88862,1.88824,1.88842,107800001.0
2006-10-03 10:02:00,1.88845,1.88845,1.88818,1.88818,34600000.0
2006-10-03 10:03:00,1.8881,1.88819,1.88799,1.88816,71200002.0
2006-10-03 10:04:00,1.88806,1.88849,1.88802,1.88844,59800001.0
2006-10-03 10:05:00,1.88852,1.88859,1.88812,1.88812,112600001.0
2006-10-03 10:06:00,1.88807,1.88807,1.88762,1.88762,44300000.0
2006-10-03 10:07:00,1.88775,1.88806,1.88775,1.88781,49900000.0
2006-10-03 10:08:00,1.88787,1.88798,1.88781,1.88788,74300000.0
2006-10-03 10:09:00,1.88789,1.88789,1.88756,1.88756,41099999.0
2006-10-03 10:10:00,1.88747,1.8875,1.88738,1.8875,115599997.0
2006-10-03 10:11:00,1.88733,1.88755,1.8873,1.88748,26500000.0
2006-10-03 10:12:00,1.8875,1.88762,1.8875,1.88762,49400001.0
2006-10-03 10:13:00,1.88756,1.88763,1.88752,1.88763,59600000.0
2006-10-03 10:14:00,1.88758,1.88766,1.88757,1.88757,46300000.0
2006-10-03 10:15:00,1.88756,1.88756,1.88724,1.88735,91400001.0
2006-10-03 10:16:00,1.88728,1.88728,1.88715,1.88725,41800000.0
2006-10-03 10:17:00,1.88728,1.88737,1.88728,1.88731,64900000.0
2006-10-03 10:18:00,1.88747,1.88768,1.88747,1.88765,60399999.0
2006-10-03 10:19:00,1.8876,1.88767,1.88755,1.88765,79900001.0
2006-10-03 10:20:00,1.88769,1.88772,1.88763,1.8877,75500000.0
2006-10-03 10:21:00,1.88768,1.88773,1.88764,1.88773,114200000.0
2006-10-03 10:22:00,1.8878,1.88794,1.8878,1.88794,26800000.0
2006-10-03 10:23:00,1.88797,1.88802,1.88784,1.88798,57400000.0
2006-10-03 10:24:00,1.88796,1.88796,1.88786,1.88788,27800000.0
2006-10-03 10:25:00,1.88779,1.88791,1.88775,1.88785,101799998.0
2006-10-03 10:26:00,1.88786,1.88793,1.88783,1.88793,68800000.0
2006-10-03 10:27:00,1.88787,1.88791,1.88772,1.88773,39600001.0
2006-10-03 10:28:00,1.8877,1.88783,1.88768,1.88783,36600000.0
2006-10-03 10:29:00,1.88778,1.88781,1.88772,1.88772,17800000.0
2006-10-03 10:30:00,1.88776,1.88785,1.88775,1.88782,95199999.0
2006-10-03 10:31:00,1.88765,1.88765,1.88734,1.88737,60750000.0
2006-10-03 10:32:00,1.88728,1.8875,1.88724,1.88739,85500002.0
2006-10-03 10:33:00,1.88723,1.88723,1.88666,1.88677,59899999.0
2006-10-03 10:34:00,1.88679,1.88713,1.88679,1.88713,62299998.0
2006-10-03 10:35:00,1.88714,1.88714,1.88691,1.88691,44400001.0
2006-10-03 10:36:00,1.8869,1.88695,1.88685,1.88685,40500000.0
2006-10-03 10:37:00,1.88666,1.88668,1.88644,1.88653,74500001.0
2006-10-03 10:38:00,1.88662,1.88722,1.88662,1.88722,71399999.0
2006-10-03 10:39:00,1.88708,1.88708,1.88656,1.88656,125299999.0
2006-10-03 10:40:00,1.88651,1.88651,1.88613,1.88618,73999999.0
2006-10-03 10:41:00,1.88614,1.88626,1.88596,1.88596,79900000.0
2006-10-03 10:42:00,1.88604,1.8861,1.88602,1.8861,70100001.0
2006-10-03 10:43:00,1.88621,1.88661,1.88621,1.88661,102800001.0
2006-10-03 10:44:00,1.88658,1.88658,1.88635,1.8864,38300000.0
2006-10-03 10:45:00,1.88638,1.88649,1.88636,1.88644,102500000.0
2006-10-03 10:46:00,1.88626,1.88641,1.88626,1.88633,68300001.0
2006-10-03 10:47:00,1.88631,1.88643,1.88631,1.88643,40700001.0
2006-10-03 10:48:00,1.88642,1.88653,1.88642,1.88653,11600000.0
2006-10-03 10:49:00,1.88663,1.8867,1.88648,1.88652,66799998.0
2006-10-03 10:50:00,1.88657,1.8867,1.88647,1.88662,34000000.0
2006-10-03 10:51:00,1.88676,1.88692,1.8866,1.8866,60000000.0
2006-10-03 10:52:00,1.88672,1.88678,1.88669,1.88677,91199998.0
2006-10-03 10:53:00,1.88682,1.88686,1.88676,1.88685,99200000.0
2006-10-03 10:54:00,1.8869,1.887,1.88688,1.88689,43300000.0
2006-10-03 10:55:00,1.88687,1.88687,1.88673,1.88679,33600000.0
2006-10-03 10:56:00,1.88678,1.8869,1.88675,1.88675,39100000.0
2006-10-03 10:57:00,1.88685,1.88685,1.88678,1.88685,67800001.0
2006-10-03 10:58:00,1.88687,1.88692,1.8868,1.88689,90600000.0
2006-10-03 10:59:00,1.88692,1.88695,1.88685,1.88695,66700000.0
2006-10-03 11:00:00,1.88697,1.88697,1.8866,1.8866,110199998.0
2006-10-03 11:01:00,1.88683,1.88715,1.88683,1.8871,39500000.0
2006-10-03 11:02:00,1.88714,1.88736,1.88714,1.88728,73200000.0
2006-10-03 11:03:00,1.88736,1.88751,1.88736,1.88749,91600000.0
2006-10-03 11:04:00,1.8875,1.88752,1.88743,1.88744,90300000.0
2006-10-03 11:05:00,1.88748,1.88769,1.88746,1.88758,86000000.0
2006-10-03 11:06:00,1.88769,1.88772,1.8876,1.88763,30000000.0
2006-10-03 11:07:00,1.88768,1.88779,1.88761,1.88779,63199998.0
2006-10-03 11:08:00,1.88797,1.88803,1.88791,1.88803,65200000.0
2006-10-03 11:09:00,1.888,1.888,1.88774,1.88778,110900003.0
2006-10-03 11:10:00,1.88782,1.88801,1.88782,1.88801,24300000.0
2006-10-03 11:11:00,1.88808,1.88808,1.88803,1.88803,43400000.0
2006-10-03 11:12:00,1.88798,1.88799,1.88788,1.88788,65700000.0
2006-10-03 11:13:00,1.88788,1.888,1.88785,1.88793,69799999.0
2006-10-03 11:14:00,1.88792,1.88798,1.88776,1.88786,87600002.0
2006-10-03 11:15:00,1.88775,1.88775,1.88765,1.88765,39600000.0
2006-10-03 11:16:00,1.8876,1.8877,1.8876,1.88764,63100000.0
2006-10-03 11:17:00,1.88772,1.88784,1.88743,1.88743,54699999.0
2006-10-03 11:18:00,1.8874,1.88764,1.8874,1.88764,132699996.0
2006-10-03 11:19:00,1.88753,1.88759,1.88746,1.88756,85300000.0
2006-10-03 11:20:00,1.88755,1.88755,1.88742,1.88749,56000000.0
2006-10-03 11:21:00,1.88753,1.88753,1.88742,1.88744,67500001.0
2006-10-03 11:22:00,1.88744,1.88759,1.88744,1.88756,83400001.0
2006-10-03 11:23:00,1.88765,1.88771,1.88749,1.88749,21000000.0
2006-10-03 11:24:00,1.88742,1.88773,1.88736,1.88773,60800000.0
2006-10-03 11:25:00,1.88778,1.88808,1.88778,1.88808,61800000.0
2006-10-03 11:26:00,1.88805,1.88805,1.88781,1.88785,33900000.0
2006-10-03 11:27:00,1.88792,1.88809,1.88792,1.88797,40000000.0
2006-10-03 11:28:00,1.88804,1.88808,1.88798,1.88808,57000000.0
2006-10-03 11:29:00,1.88806,1.88812,1.88794,1.88812,69600000.0
2006-10-03 11:30:00,1.88805,1.88806,1.88782,1.88793,129400001.0
2006-10-03 11:31:00,1.88781,1.88787,1.88772,1.88772,87499999.0
2006-10-03 11:32:00,1.88768,1.88786,1.88765,1.88786,57600000.0
2006-10-03 11:33:00,1.888,1.88841,1.888,1.88839,25600000.0
2006-10-03 11:34:00,1.88818,1.88849,1.88792,1.88849,52500000.0
2006-10-03 11:35:00,1.88833,1.88833,1.88809,1.88819,82600000.0
2006-10-03 11:36:00,1.88816,1.88817,1.88806,1.88817,71100000.0
2006-10-03 11:37:00,1.88815,1.88817,1.88799,1.88817,67800000.0
2006-10-03 11:38:00,1.88832,1.88847,1.88832,1.88832,88600000.0
2006-10-03 11:39:00,1.88815,1.88831,1.8881,1.88813,110700001.0
2006-10-03 11:40:00,1.88803,1.88807,1.88789,1.88799,48200000.0
2006-10-03 11:41:00,1.88801,1.88801,1.88782,1.88782,48500001.0
2006-10-03 11:42:00,1.88781,1.88803,1.88781,1.88803,82699999.0
2006-10-03 11:43:00,1.888,1.888,1.88785,1.88786,77099999.0
2006-10-03 11:44:00,1.88792,1.88801,1.88789,1.88792,29900000.0
2006-10-03 11:45:00,1.88792,1.88792,1.88765,1.88765,53600001.0
2006-10-03 11:46:00,1.88763,1.8877,1.88756,1.88764,91800001.0
2006-10-03 11:47:00,1.8877,1.8877,1.88753,1.88753,102599997.0
2006-10-03 11:48:00,1.88747,1.88758,1.88739,1.88758,35700000.0
2006-10-03 11:49:00,1.88753,1.88768,1.88753,1.88768,51099999.0
2006-10-03 11:50:00,1.8877,1.88775,1.88767,1.88775,54300000.0
2006-10-03 11:51:00,1.88776,1.88779,1.88769,1.88773,74299999.0
2006-10-03 11:52:00,1.88773,1.8879,1.88773,1.8879,27300000.0
2006-10-03 11:53:00,1.88793,1.8883,1.88793,1.8883,59400000.0
2006-10-03 11:54:00,1.88832,1.88833,1.88797,1.8882,51600000.0
2006-10-03 11:55:00,1.88825,1.88845,1.8882,1.88842,72500000.0
2006-10-03 11:56:00,1.88829,1.88829,1.88807,1.88813,38300000.0
2006-10-03 11:57:00,1.88813,1.8885,1.8881,1.8885,78500000.0
2006-10-03 11:58:00,1.88842,1.88842,1.88823,1.88828,22700000.0
2006-10-03 11:59:00,1.88825,1.88825,1.88781,1.88782,117400001.0
2006-10-03 12:00:00,1.88786,1.8885,1.88786,1.88845,114400000.0
2006-10-03 12:01:00,1.88846,1.8885,1.88841,1.88843,55700000.0
2006-10-03 12:02:00,1.88847,1.88847,1.88811,1.88817,104999998.0
2006-10-03 12:03:00,1.8882,1.88829,1.8882,1.88822,60400001.0
2006-10-03 12:04:00,1.88818,1.88825,1.88813,1.88821,66500000.0
2006-10-03 12:05:00,1.88832,1.88841,1.88814,1.8882,51400000.0
2006-10-03 12:06:00,1.88818,1.8883,1.88817,1.8883,31600000.0
2006-10-03 12:07:00,1.88837,1.88843,1.88834,1.88843,26600000.0
2006-10-03 12:08:00,1.88841,1.88853,1.88841,1.88853,12700000.0
2006-10-03 12:09:00,1.88853,1.88853,1.88842,1.88852,61800000.0
2006-10-03 12:10:00,1.88853,1.88853,1.88838,1.88838,37400001.0
2006-10-03 12:11:00,1.88828,1.88834,1.88826,1.8883,29000000.0
2006-10-03 12:12:00,1.88821,1.88828,1.88821,1.88828,81500001.0
2006-10-03 12:13:00,1.88825,1.88825,1.88807,1.8881,73300001.0
2006-10-03 12:14:00,1.88805,1.88818,1.88801,1.88816,55399999.0
2006-10-03 12:15:00,1.88828,1.88831,1.88825,1.88827,34199999.0
2006-10-03 12:16:00,1.88825,1.88829,1.8881,1.88822,98900000.0
2006-10-03 12:17:00,1.88823,1.88823,1.88803,1.88811,35200000.0
2006-10-03 12:18:00,1.88818,1.88818,1.88812,1.88812,17100000.0
2006-10-03 12:19:00,1.88807,1.8881,1.88788,1.88788,102100002.0
2006-10-03 12:20:00,1.88799,1.88808,1.88798,1.88807,100900000.0
2006-10-03 12:21:00,1.88792,1.88801,1.88787,1.88792,59999999.0
2006-10-03 12:22:00,1.88783,1.888,1.8878,1.888,22700000.0
2006-10-03 12:23:00,1.88805,1.88809,1.88804,1.88807,35500000.0
2006-10-03 12:24:00,1.88808,1.88835,1.88805,1.88835,69000001.0
2006-10-03 12:25:00,1.88836,1.88836,1.88814,1.88814,37599999.0
2006-10-03 12:26:00,1.88817,1.88825,1.88817,1.8882,54000000.0
2006-10-03 12:27:00,1.88822,1.88832,1.88822,1.88827,19700000.0
2006-10-03 12:28:00,1.88828,1.88828,1.88817,1.8882,67200000.0
2006-10-03 12:29:00,1.88824,1.88824,1.88813,1.88818,113500000.0
2006-10-03 12:30:00,1.88825,1.88825,1.88815,1.88818,115600000.0
2006-10-03 12:31:00,1.88822,1.88826,1.88813,1.88825,136600000.0
2006-10-03 12:32:00,1.88814,1.88819,1.88807,1.88811,92100001.0
2006-10-03 12:33:00,1.88813,1.88815,1.88805,1.88815,50600001.0
2006-10-03 12:34:00,1.88805,1.88813,1.88797,1.88797,66600000.0
2006-10-03 12:35:00,1.88803,1.88821,1.88803,1.88821,53500000.0
2006-10-03 12:36:00,1.88826,1.88831,1.88817,1.88819,86999998.0
2006-10-03 12:37:00,1.88805,1.88812,1.88804,1.88811,47499999.0
2006-10-03 12:38:00,1.8881,1.88822,1.88805,1.88822,37400000.0
2006-10-03 12:39:00,1.8883,1.8883,1.88817,1.88818,85000000.0
2006-10-03 12:40:00,1.88817,1.88828,1.88815,1.88823,37199999.0
2006-10-03 12:41:00,1.88822,1.88848,1.88822,1.88845,60999999.0
2006-10-03 12:42:00,1.88848,1.88861,1.88848,1.88852,60999999.0
2006-10-03 12:43:00,1.88848,1.88858,1.88845,1.88856,52600001.0
2006-10-03 12:44:00,1.8885,1.88853,1.88839,1.88846,54200001.0
2006-10-03 12:45:00,1.88864,1.88908,1.88864,1.88906,32700000.0
2006-10-03 12:46:00,1.88908,1.8893,1.88901,1.88924,97400002.0
2006-10-03 12:47:00,1.88922,1.88935,1.88917,1.88917,65100000.0
2006-10-03 12:48:00,1.88912,1.88918,1.889,1.88901,80200001.0
2006-10-03 12:49:00,1.88912,1.88915,1.88903,1.8891,46500000.0
2006-10-03 12:50:00,1.88915,1.88915,1.88905,1.8891,75600001.0
2006-10-03 12:51:00,1.88899,1.88908,1.88899,1.88905,49600001.0
2006-10-03 12:52:00,1.88898,1.88905,1.88898,1.889,108099999.0
2006-10-03 12:53:00,1.889,1.88908,1.88895,1.889,69600001.0
2006-10-03 12:54:00,1.88898,1.88905,1.8889,1.889,56700000.0
2006-10-03 12:55:00,1.88891,1.88891,1.88866,1.88875,16400000.0
2006-10-03 12:56:00,1.88864,1.88864,1.88839,1.88847,66099999.0
2006-10-03 12:57:00,1.88843,1.88848,1.88832,1.88843,59000000.0
2006-10-03 12:58:00,1.88846,1.88856,1.88843,1.88856,41000000.0
2006-10-03 12:59:00,1.8887,1.88903,1.88851,1.88903,85100001.0
2006-10-03 13:00:00,1.88907,1.8891,1.88895,1.88903,95099998.0
2006-10-03 13:01:00,1.88907,1.88915,1.88907,1.88915,40400000.0
2006-10-03 13:02:00,1.88911,1.88918,1.88907,1.88915,56600000.0
2006-10-03 13:03:00,1.88926,1.88931,1.88923,1.88924,43000000.0
2006-10-03 13:04:00,1.88936,1.8897,1.88936,1.88964,65100000.0
2006-10-03 13:05:00,1.88943,1.88958,1.88938,1.88948,64199999.0
2006-10-03 13:06:00,1.88953,1.88953,1.88935,1.88943,28400000.0
2006-10-03 13:07:00,1.88946,1.88952,1.88942,1.88942,81200000.0
2006-10-03 13:08:00,1.88947,1.88951,1.88933,1.88938,68399998.0
2006-10-03 13:09:00,1.88921,1.88921,1.8889,1.8889,33300000.0
2006-10-03 13:10:00,1.88887,1.88898,1.88886,1.88886,68700000.0
2006-10-03 13:11:00,1.88886,1.88897,1.88886,1.88897,22200000.0
2006-10-03 13:12:00,1.88897,1.88901,1.88887,1.88888,49199999.0
2006-10-03 13:13:00,1.88875,1.88882,1.88871,1.88871,22100000.0
2006-10-03 13:14:00,1.88874,1.88897,1.88874,1.88883,78500000.0
2006-10-03 13:15:00,1.88887,1.88889,1.88873,1.88879,86700001.0
2006-10-03 13:16:00,1.88885,1.88896,1.88885,1.88895,47500000.0
2006-10-03 13:17:00,1.88906,1.88917,1.88904,1.88916,79800001.0
2006-10-03 13:18:00,1.88917,1.88919,1.88902,1.88902,67799999.0
2006-10-03 13:19:00,1.88905,1.88905,1.88888,1.88898,60600001.0
2006-10-03 13:20:00,1.88892,1.88892,1.88881,1.88888,59300000.0
2006-10-03 13:21:00,1.88896,1.88896,1.88874,1.88874,20400000.0
2006-10-03 13:22:00,1.88869,1.88872,1.88867,1.88871,17400000.0
2006-10-03 13:23:00,1.88878,1.8888,1.88874,1.88879,38799999.0
2006-10-03 13:24:00,1.88875,1.88885,1.88872,1.88878,61300000.0
2006-10-03 13:25:00,1.8888,1.88884,1.88874,1.88884,34800000.0
2006-10-03 13:26:00,1.88885,1.88885,1.88875,1.88875,96700000.0
2006-10-03 13:27:00,1.88881,1.88894,1.88878,1.88882,37600000.0
2006-10-03 13:28:00,1.88878,1.88895,1.88877,1.88888,48400000.0
2006-10-03 13:29:00,1.88893,1.889,1.88877,1.88881,118600000.0
2006-10-03 13:30:00,1.88878,1.88887,1.88877,1.88877,63900001.0
2006-10-03 13:31:00,1.88887,1.88895,1.88886,1.88892,37700000.0
2006-10-03 13:32:00,1.88886,1.88886,1.88884,1.88884,51300002.0
2006-10-03 13:33:00,1.88892,1.88907,1.88892,1.88901,104900001.0
2006-10-03 13:34:00,1.88896,1.88903,1.8889,1.88891,62100000.0
2006-10-03 13:35:00,1.889,1.8891,1.88896,1.88898,51399999.0
2006-10-03 13:36:00,1.88895,1.88902,1.88887,1.88902,140099999.0
2006-10-03 13:37:00,1.889,1.88902,1.88875,1.88875,63500000.0
2006-10-03 13:38:00,1.88881,1.88899,1.88881,1.8889,122400000.0
2006-10-03 13:39:00,1.88887,1.88889,1.88878,1.88878,50000000.0
2006-10-03 13:40:00,1.88879,1.88879,1.88852,1.88856,60000000.0
2006-10-03 13:41:00,1.88847,1.88847,1.88805,1.88805,43500000.0
2006-10-03 13:42:00,1.88798,1.8882,1.8879,1.88797,80700000.0
2006-10-03 13:43:00,1.88783,1.88809,1.88783,1.88809,62399999.0
2006-10-03 13:44:00,1.8882,1.88847,1.8882,1.8884,81499999.0
2006-10-03 13:45:00,1.88835,1.88849,1.88835,1.88847,50500001.0
2006-10-03 13:46:00,1.88846,1.88859,1.88843,1.8885,106700001.0
2006-10-03 13:47:00,1.88854,1.88867,1.88846,1.88846,99800000.0
2006-10-03 13:48:00,1.88849,1.88869,1.88849,1.88864,114399997.0
2006-10-03 13:49:00,1.88857,1.88863,1.88846,1.88863,58900000.0
2006-10-03 13:50:00,1.88862,1.88862,1.88851,1.88851,44999999.0
2006-10-03 13:51:00,1.8885,1.88857,1.8885,1.8885,42900000.0
2006-10-03 13:52:00,1.8885,1.8885,1.88809,1.88809,143100003.0
2006-10-03 13:53:00,1.88799,1.8882,1.88799,1.8882,22000000.0
2006-10-03 13:54:00,1.88822,1.88825,1.88816,1.88822,71100000.0
2006-10-03 13:55:00,1.88816,1.88816,1.88805,1.8881,46100000.0
2006-10-03 13:56:00,1.88825,1.88844,1.88825,1.8883,45800000.0
2006-10-03 13:57:00,1.8884,1.88845,1.8884,1.88845,48900001.0
2006-10-03 13:58:00,1.88852,1.88852,1.88835,1.88835,29900000.0
2006-10-03 13:59:00,1.88833,1.88833,1.88814,1.88814,30300000.0
2006-10-03 14:00:00,1.88809,1.88841,1.88809,1.88841,168999997.0
2006-10-03 14:01:00,1.88857,1.88857,1.88843,1.88843,64099998.0
2006-10-03 14:02:00,1.88847,1.88868,1.88847,1.8886,37700000.0
2006-10-03 14:03:00,1.88875,1.88888,1.88875,1.88882,27200000.0
2006-10-03 14:04:00,1.88892,1.88917,1.88892,1.88901,51300000.0
2006-10-03 14:05:00,1.88883,1.88889,1.88872,1.88889,29900000.0
2006-10-03 14:06:00,1.889,1.88916,1.889,1.88905,48000001.0
2006-10-03 14:07:00,1.88898,1.88905,1.88893,1.88902,46899999.0
2006-10-03 14:08:00,1.88908,1.88908,1.88902,1.88906,59200001.0
2006-10-03 14:09:00,1.88911,1.88911,1.88904,1.88904,12900000.0
2006-10-03 14:10:00,1.88899,1.8891,1.88889,1.88905,126499997.0
2006-10-03 14:11:00,1.88902,1.88917,1.88902,1.88914,53100000.0
2006-10-03 14:12:00,1.88915,1.88928,1.88915,1.88928,27200000.0
2006-10-03 14:13:00,1.8893,1.8893,1.88893,1.88895,66600000.0
2006-10-03 14:14:00,1.88895,1.88905,1.88885,1.88898,100099999.0
2006-10-03 14:15:00,1.88903,1.88916,1.88902,1.88916,20900000.0
2006-10-03 14:16:00,1.88926,1.88926,1.88913,1.88918,49800000.0
2006-10-03 14:17:00,1.88927,1.8893,1.88892,1.88892,72200000.0
2006-10-03 14:18:00,1.88892,1.88901,1.8888,1.8888,53199999.0
2006-10-03 14:19:00,1.88885,1.88886,1.88876,1.88885,56499999.0
2006-10-03 14:20:00,1.88875,1.88883,1.88866,1.8887,54000001.0
2006-10-03 14:21:00,1.88854,1.88865,1.88819,1.88819,54800000.0
2006-10-03 14:22:00,1.888,1.888,1.88756,1.88756,27200000.0
2006-10-03 14:23:00,1.88752,1.88759,1.88731,1.88739,108900000.0
2006-10-03 14:24:00,1.88745,1.88756,1.88741,1.88745,48800000.0
2006-10-03 14:25:00,1.88753,1.88786,1.88753,1.88753,53200000.0
2006-10-03 14:26:00,1.88752,1.88767,1.8874,1.88761,53300000.0
2006-10-03 14:27:00,1.88762,1.8877,1.88759,1.8876,54499999.0
2006-10-03 14:28:00,1.88755,1.88759,1.88752,1.88754,29800000.0
2006-10-03 14:29:00,1.88758,1.88758,1.88753,1.88753,26500000.0
2006-10-03 14:30:00,1.8875,1.88753,1.8872,1.8872,40500000.0
2006-10-03 14:31:00,1.88716,1.88732,1.88716,1.88729,35200000.0
2006-10-03 14:32:00,1.88734,1.88739,1.88722,1.88722,54799999.0
2006-10-03 14:33:00,1.88709,1.88731,1.88709,1.88722,38500000.0
2006-10-03 14:34:00,1.88707,1.88723,1.88699,1.88711,64800000.0
2006-10-03 14:35:00,1.88698,1.88706,1.88698,1.88705,34800000.0
2006-10-03 14:36:00,1.887,1.88711,1.88692,1.88697,87500000.0
2006-10-03 14:37:00,1.88696,1.88733,1.88696,1.88711,76950000.0
2006-10-03 14:38:00,1.8871,1.88723,1.8871,1.88715,46899999.0
2006-10-03 14:39:00,1.88716,1.88716,1.88689,1.88689,38100001.0
2006-10-03 14:40:00,1.88682,1.88682,1.88669,1.88674,94600001.0
2006-10-03 14:41:00,1.88667,1.88699,1.88659,1.88692,68099998.0
2006-10-03 14:42:00,1.88695,1.88728,1.88695,1.88725,47399999.0
2006-10-03 14:43:00,1.88729,1.8873,1.88725,1.8873,75399998.0
2006-10-03 14:44:00,1.88731,1.88732,1.88718,1.88732,29600000.0
2006-10-03 14:45:00,1.88732,1.88751,1.88732,1.88751,33800000.0
2006-10-03 14:46:00,1.8874,1.8874,1.88719,1.88724,35200000.0
2006-10-03 14:47:00,1.88732,1.8874,1.8873,1.88735,108499999.0
2006-10-03 14:48:00,1.88742,1.88749,1.88735,1.88735,66400001.0
2006-10-03 14:49:00,1.88741,1.88741,1.88725,1.88725,42400000.0
2006-10-03 14:50:00,1.88737,1.88751,1.88735,1.88737,94700001.0
2006-10-03 14:51:00,1.88735,1.88737,1.88719,1.88723,66700001.0
2006-10-03 14:52:00,1.88725,1.88734,1.88725,1.88734,59300000.0
2006-10-03 14:53:00,1.8873,1.88733,1.88714,1.88721,53100000.0
2006-10-03 14:54:00,1.88723,1.88723,1.88714,1.88718,46700000.0
2006-10-03 14:55:00,1.88723,1.8875,1.88723,1.8875,68799999.0
2006-10-03 14:56:00,1.88754,1.88773,1.88754,1.88773,78399999.0
2006-10-03 14:57:00,1.88784,1.88823,1.88779,1.88779,80700000.0
2006-10-03 14:58:00,1.88782,1.88801,1.88782,1.88801,50500000.0
2006-10-03 14:59:00,1.88805,1.88823,1.88805,1.88818,52499999.0
2006-10-03 15:00:00,1.88822,1.8883,1.88816,1.88824,110700000.0
2006-10-03 15:01:00,1.88807,1.88809,1.88795,1.88803,53300000.0
2006-10-03 15:02:00,1.88816,1.88816,1.88802,1.88804,77400000.0
2006-10-03 15:03:00,1.8882,1.88905,1.8882,1.88905,67999999.0
2006-10-03 15:04:00,1.88895,1.88895,1.88885,1.88885,29600000.0
2006-10-03 15:05:00,1.88863,1.88896,1.88863,1.88895,52700001.0
2006-10-03 15:06:00,1.8889,1.88898,1.88884,1.88889,90100001.0
2006-10-03 15:07:00,1.88878,1.88878,1.88862,1.88872,98699999.0
2006-10-03 15:08:00,1.88882,1.88893,1.88877,1.88893,41000000.0
2006-10-03 15:09:00,1.88896,1.88896,1.88844,1.88857,115700001.0
2006-10-03 15:10:00,1.88867,1.88868,1.88858,1.88859,42500001.0
2006-10-03 15:11:00,1.88862,1.88878,1.88862,1.88865,98899999.0
2006-10-03 15:12:00,1.8888,1.8888,1.8885,1.8885,39800000.0
2006-10-03 15:13:00,1.88847,1.8886,1.88842,1.8886,40100000.0
2006-10-03 15:14:00,1.88873,1.88888,1.88873,1.88885,45500000.0
2006-10-03 15:15:00,1.88885,1.88903,1.88885,1.889,71800000.0
2006-10-03 15:16:00,1.88895,1.88905,1.88893,1.889,36370000.0
2006-10-03 15:17:00,1.889,1.88918,1.88896,1.88912,52299999.0
2006-10-03 15:18:00,1.88917,1.88924,1.88914,1.88914,107900001.0
2006-10-03 15:19:00,1.88905,1.88922,1.88897,1.88912,107900000.0
2006-10-03 15:20:00,1.88915,1.88931,1.88915,1.88925,105500000.0
2006-10-03 15:21:00,1.88926,1.88929,1.88911,1.88915,67199999.0
2006-10-03 15:22:00,1.8892,1.88936,1.88906,1.88927,43300000.0
2006-10-03 15:23:00,1.8894,1.88942,1.88933,1.88941,88100001.0
2006-10-03 15:24:00,1.88949,1.88966,1.88945,1.88952,67999999.0
2006-10-03 15:25:00,1.88949,1.88961,1.88944,1.88953,113500001.0
2006-10-03 15:26:00,1.8895,1.88957,1.88937,1.88937,91100001.0
2006-10-03 15:27:00,1.88942,1.88942,1.88927,1.8893,57999999.0
2006-10-03 15:28:00,1.88931,1.88939,1.88928,1.88932,41400000.0
2006-10-03 15:29:00,1.88937,1.8894,1.88922,1.88923,76000000.0
2006-10-03 15:30:00,1.8893,1.88946,1.8893,1.88936,47900000.0
2006-10-03 15:31:00,1.88947,1.88947,1.88943,1.88947,68200000.0
2006-10-03 15:32:00,1.88941,1.88966,1.88939,1.88939,66300000.0
2006-10-03 15:33:00,1.88925,1.88925,1.8889,1.8889,90300001.0
2006-10-03 15:34:00,1.88892,1.88902,1.88863,1.88865,88700001.0
2006-10-03 15:35:00,1.88886,1.88896,1.88886,1.88888,79100000.0
2006-10-03 15:36:00,1.88871,1.88882,1.88864,1.88882,81199999.0
2006-10-03 15:37:00,1.88891,1.88904,1.88876,1.88876,63899998.0
2006-10-03 15:38:00,1.88863,1.88886,1.88863,1.88875,99100000.0
2006-10-03 15:39:00,1.88881,1.88903,1.88881,1.88898,66999999.0
2006-10-03 15:40:00,1.88885,1.88915,1.8888,1.8891,61400000.0
2006-10-03 15:41:00,1.88905,1.88905,1.88894,1.88894,43500000.0
2006-10-03 15:42:00,1.88895,1.88913,1.88894,1.88894,135600000.0
2006-10-03 15:43:00,1.88877,1.8888,1.88868,1.88874,36200000.0
2006-10-03 15:44:00,1.88881,1.88884,1.88865,1.88865,32000000.0
2006-10-03 15:45:00,1.88864,1.8887,1.88858,1.88865,67800001.0
2006-10-03 15:46:00,1.88868,1.88878,1.88868,1.88878,29500000.0
2006-10-03 15:47:00,1.88877,1.88917,1.88877,1.88917,68799999.0
2006-10-03 15:48:00,1.88922,1.88922,1.88901,1.8891,95399999.0
2006-10-03 15:49:00,1.889,1.889,1.8888,1.88886,47300000.0
2006-10-03 15:50:00,1.88882,1.88888,1.88882,1.88885,21100000.0
2006-10-03 15:51:00,1.88893,1.88899,1.88886,1.88896,66399999.0
2006-10-03 15:52:00,1.88896,1.88935,1.88896,1.88926,118099997.0
2006-10-03 15:53:00,1.88929,1.8893,1.88921,1.88921,29500000.0
2006-10-03 15:54:00,1.8891,1.8891,1.88896,1.88899,46300000.0
2006-10-03 15:55:00,1.88912,1.88924,1.88899,1.88924,127400003.0
2006-10-03 15:56:00,1.88922,1.88929,1.88912,1.8892,59999999.0
2006-10-03 15:57:00,1.88926,1.88926,1.88911,1.88926,84499999.0
2006-10-03 15:58:00,1.88922,1.88925,1.88905,1.88905,32300001.0
2006-10-03 15:59:00,1.88903,1.88923,1.889,1.88902,77900000.0
2006-10-03 16:00:00,1.88908,1.88918,1.88887,1.88896,102700000.0
2006-10-03 16:01:00,1.88901,1.88901,1.88882,1.8889,107499999.0
2006-10-03 16:02:00,1.88887,1.88915,1.88881,1.88915,68200001.0
2006-10-03 16:03:00,1.88916,1.88916,1.889,1.88909,38600000.0
2006-10-03 16:04:00,1.88914,1.88914,1.88895,1.889,87500000.0
2006-10-03 16:05:00,1.88906,1.88918,1.88906,1.8891,48600000.0
2006-10-03 16:06:00,1.88913,1.88918,1.88903,1.88917,50499999.0
2006-10-03 16:07:00,1.889,1.889,1.88879,1.88881,48700000.0
2006-10-03 16:08:00,1.8888,1.8889,1.88872,1.88872,66000000.0
2006-10-03 16:09:00,1.88874,1.88886,1.88874,1.8888,70900000.0
2006-10-03 16:10:00,1.88875,1.88884,1.88871,1.88871,43800000.0
2006-10-03 16:11:00,1.8887,1.88874,1.88865,1.8887,57900000.0
2006-10-03 16:12:00,1.8886,1.88862,1.8886,1.8886,60500001.0
2006-10-03 16:13:00,1.88859,1.88863,1.88849,1.88863,81199998.0
2006-10-03 16:14:00,1.88857,1.88879,1.88857,1.88876,46500000.0
2006-10-03 16:15:00,1.8887,1.8887,1.88835,1.88835,32100000.0
2006-10-03 16:16:00,1.88823,1.88826,1.88813,1.88826,55000000.0
2006-10-03 16:17:00,1.88821,1.88821,1.88802,1.88817,85500001.0
2006-10-03 16:18:00,1.88825,1.88852,1.88825,1.8885,48600000.0
2006-10-03 16:19:00,1.88848,1.88852,1.88841,1.88852,40299999.0
2006-10-03 16:20:00,1.88848,1.88848,1.88825,1.88836,65499998.0
2006-10-03 16:21:00,1.88848,1.88872,1.88848,1.88864,66300001.0
2006-10-03 16:22:00,1.88871,1.88874,1.88838,1.88844,101849999.0
2006-10-03 16:23:00,1.88844,1.88855,1.88839,1.88853,79246992.0
2006-10-03 16:24:00,1.88855,1.88855,1.88842,1.88847,47199998.0
2006-10-03 16:25:00,1.88848,1.88863,1.88848,1.88852,125199999.0
2006-10-03 16:26:00,1.88858,1.88871,1.88858,1.88871,42100000.0
2006-10-03 16:27:00,1.88865,1.88866,1.8886,1.88863,47700000.0
2006-10-03 16:28:00,1.88864,1.88875,1.88857,1.88857,44300000.0
2006-10-03 16:29:00,1.88862,1.88869,1.88862,1.88866,27600000.0
2006-10-03 16:30:00,1.88855,1.88858,1.88847,1.8885,85499997.0
2006-10-03 16:31:00,1.88848,1.88861,1.88848,1.88852,108900001.0
2006-10-03 16:32:00,1.88856,1.88856,1.88832,1.88839,46100000.0
2006-10-03 16:33:00,1.88841,1.88864,1.88841,1.8886,50500000.0
2006-10-03 16:34:00,1.88862,1.88874,1.88862,1.88874,76800000.0
2006-10-03 16:35:00,1.88873,1.88889,1.88866,1.88889,25800000.0
2006-10-03 16:36:00,1.88898,1.88927,1.88898,1.88921,31700000.0
2006-10-03 16:37:00,1.88919,1.88919,1.88904,1.88915,104800001.0
2006-10-03 16:38:00,1.88911,1.8893,1.88911,1.8893,45700001.0
2006-10-03 16:39:00,1.88916,1.88927,1.88903,1.88903,81699999.0
2006-10-03 16:40:00,1.88888,1.8892,1.88888,1.88909,107999998.0
2006-10-03 16:41:00,1.88887,1.8892,1.88887,1.88905,69499999.0
2006-10-03 16:42:00,1.88908,1.88908,1.88891,1.88897,46200000.0
2006-10-03 16:43:00,1.88897,1.8891,1.88897,1.8891,55099998.0
2006-10-03 16:44:00,1.88913,1.88919,1.88909,1.88918,87400001.0
2006-10-03 16:45:00,1.88914,1.88932,1.88914,1.88932,93300001.0
2006-10-03 16:46:00,1.88933,1.88933,1.88919,1.8892,61900001.0
2006-10-03 16:47:00,1.88918,1.8894,1.88916,1.88937,102600001.0
2006-10-03 16:48:00,1.88945,1.88955,1.8893,1.8893,52670000.0
2006-10-03 16:49:00,1.88929,1.88952,1.88926,1.88949,34400000.0
2006-10-03 16:50:00,1.88948,1.88953,1.88935,1.88935,51400000.0
2006-10-03 16:51:00,1.88938,1.88942,1.88928,1.88942,51800000.0
2006-10-03 16:52:00,1.88941,1.88941,1.88928,1.8893,30100000.0
2006-10-03 16:53:00,1.88933,1.88943,1.88926,1.88943,29700000.0
2006-10-03 16:54:00,1.88938,1.8894,1.88922,1.88931,55700000.0
2006-10-03 16:55:00,1.88932,1.88932,1.88912,1.88912,68300000.0
2006-10-03 16:56:00,1.88906,1.8893,1.88906,1.88924,64000001.0
2006-10-03 16:57:00,1.88937,1.88937,1.88907,1.8892,69900000.0
2006-10-03 16:58:00,1.88915,1.88918,1.88909,1.88913,42400000.0
2006-10-03 16:59:00,1.8892,1.8892,1.88908,1.88908,102000001.0
2006-10-03 17:00:00,1.88898,1.88914,1.88898,1.88905,49000000.0
2006-10-03 17:01:00,1.88907,1.88907,1.88897,1.889,87100002.0
2006-10-03 17:02:00,1.88898,1.88898,1.88875,1.88882,69300000.0
2006-10-03 17:03:00,1.88877,1.8888,1.8887,1.88871,46100000.0
2006-10-03 17:04:00,1.88865,1.88886,1.88865,1.88882,70099999.0
2006-10-03 17:05:00,1.88868,1.88868,1.88846,1.88846,46200001.0
2006-10-03 17:06:00,1.88843,1.88843,1.88829,1.88839,61999999.0
2006-10-03 17:07:00,1.88828,1.88842,1.88827,1.88842,36500000.0
2006-10-03 17:08:00,1.88842,1.88847,1.88831,1.8884,112599998.0
2006-10-03 17:09:00,1.88839,1.8885,1.88836,1.88845,89199999.0
2006-10-03 17:10:00,1.88849,1.88849,1.8883,1.8883,152300000.0
2006-10-03 17:11:00,1.8882,1.88833,1.88815,1.88822,98500002.0
2006-10-03 17:12:00,1.8883,1.88836,1.88807,1.8882,135599998.0
2006-10-03 17:13:00,1.88816,1.88816,1.88798,1.888,43100001.0
2006-10-03 17:14:00,1.88795,1.88808,1.88795,1.88799,115399999.0
2006-10-03 17:15:00,1.88805,1.88813,1.88805,1.88813,85200000.0
2006-10-03 17:16:00,1.88811,1.8882,1.88791,1.8882,40700000.0
2006-10-03 17:17:00,1.8883,1.88844,1.8883,1.88836,82799999.0
2006-10-03 17:18:00,1.88829,1.88831,1.88829,1.88831,19200000.0
2006-10-03 17:19:00,1.88821,1.8883,1.88821,1.8883,6800000.0
2006-10-03 17:20:00,1.88832,1.88845,1.8883,1.88839,101500000.0
2006-10-03 17:21:00,1.88844,1.88844,1.88838,1.88844,48200000.0
2006-10-03 17:22:00,1.88842,1.88849,1.88835,1.88844,80800001.0
2006-10-03 17:23:00,1.88834,1.88834,1.88824,1.88828,67499999.0
2006-10-03 17:24:00,1.88828,1.88828,1.8881,1.88811,77400000.0
2006-10-03 17:25:00,1.88817,1.88819,1.88794,1.88794,66900000.0
2006-10-03 17:26:00,1.88795,1.88808,1.88789,1.88795,61900000.0
2006-10-03 17:27:00,1.88793,1.8881,1.88793,1.8881,92400002.0
2006-10-03 17:28:00,1.88822,1.88833,1.88803,1.88817,40900000.0
2006-10-03 17:29:00,1.88826,1.88847,1.88826,1.88847,29900000.0
2006-10-03 17:30:00,1.88852,1.88876,1.88852,1.8887,144799999.0
2006-10-03 17:31:00,1.88864,1.88876,1.88852,1.88869,89100003.0
2006-10-03 17:32:00,1.88865,1.88865,1.88854,1.8886,36300000.0
2006-10-03 17:33:00,1.88863,1.88863,1.88847,1.88847,34600000.0
2006-10-03 17:34:00,1.8885,1.88856,1.8885,1.8885,92969998.0
2006-10-03 17:35:00,1.88846,1.88846,1.88818,1.88828,94500000.0
2006-10-03 17:36:00,1.88832,1.88834,1.88824,1.88833,42500000.0
2006-10-03 17:37:00,1.88828,1.8883,1.8881,1.88813,37300000.0
2006-10-03 17:38:00,1.8882,1.88832,1.88807,1.88807,83700000.0
2006-10-03 17:39:00,1.8883,1.88845,1.88823,1.88839,40000000.0
2006-10-03 17:40:00,1.8886,1.8887,1.88837,1.88844,49800000.0
2006-10-03 17:41:00,1.88842,1.88842,1.88828,1.88828,27400000.0
2006-10-03 17:42:00,1.88829,1.8884,1.88829,1.88836,56800001.0
2006-10-03 17:43:00,1.88838,1.88862,1.88828,1.88848,81200001.0
2006-10-03 17:44:00,1.88836,1.88839,1.88831,1.88838,66000002.0
2006-10-03 17:45:00,1.88833,1.88834,1.88818,1.88834,43400000.0
2006-10-03 17:46:00,1.88832,1.88832,1.88826,1.88828,31300000.0
2006-10-03 17:47:00,1.88828,1.88828,1.8882,1.88823,64999999.0
2006-10-03 17:48:00,1.88822,1.8883,1.88816,1.8882,51400000.0
2006-10-03 17:49:00,1.88815,1.88824,1.88807,1.88824,40000000.0
2006-10-03 17:50:00,1.88813,1.88813,1.8879,1.8879,62700000.0
2006-10-03 17:51:00,1.88788,1.88807,1.88787,1.888,91499998.0
2006-10-03 17:52:00,1.88794,1.88794,1.88778,1.88784,71599999.0
2006-10-03 17:53:00,1.88787,1.88792,1.8878,1.88787,72700002.0
2006-10-03 17:54:00,1.88776,1.88789,1.88774,1.88781,55299999.0
2006-10-03 17:55:00,1.88784,1.88784,1.88777,1.88777,57599999.0
2006-10-03 17:56:00,1.88769,1.88776,1.88747,1.88747,116199999.0
2006-10-03 17:57:00,1.88743,1.8875,1.88719,1.88719,53200000.0
2006-10-03 17:58:00,1.88706,1.88709,1.88699,1.88703,88600003.0
2006-10-03 17:59:00,1.88696,1.88696,1.88685,1.88685,37400001.0
2006-10-03 18:00:00,1.88687,1.88689,1.88677,1.88677,49899999.0
2006-10-03 18:01:00,1.88682,1.88699,1.8867,1.88682,1088399998.0
2006-10-03 18:02:00,1.88688,1.887,1.88686,1.88696,999899998.0
2006-10-03 18:03:00,1.88692,1.88692,1.88669,1.88669,1380050001.0
2006-10-03 18:04:00,1.88668,1.88668,1.88645,1.88652,819650007.0
2006-10-03 18:05:00,1.88647,1.88657,1.8864,1.88648,895699998.0
2006-10-03 18:06:00,1.88652,1.88668,1.88645,1.88657,1157349993.0
2006-10-03 18:07:00,1.88655,1.88658,1.88639,1.88657,1190450001.0
2006-10-03 18:08:00,1.88665,1.88673,1.88653,1.8866,1184600002.0
2006-10-03 18:09:00,1.8866,1.88692,1.8866,1.88692,556500001.0
2006-10-03 18:10:00,1.88695,1.88699,1.88683,1.88684,745200004.0
2006-10-03 18:11:00,1.88689,1.88703,1.88683,1.88698,636699994.0
2006-10-03 18:12:00,1.8869,1.88698,1.88685,1.88687,842199993.0
2006-10-03 18:13:00,1.88688,1.88693,1.88679,1.88689,446800000.0
2006-10-03 18:14:00,1.88689,1.88693,1.88678,1.88689,840649996.0
2006-10-03 18:15:00,1.88696,1.88706,1.88682,1.88682,811800005.0
2006-10-03 18:16:00,1.88687,1.8872,1.88687,1.88718,880600003.0
2006-10-03 18:17:00,1.88714,1.88719,1.88701,1.88702,457499997.0
2006-10-03 18:18:00,1.88698,1.88705,1.8869,1.88696,663900001.0
2006-10-03 18:19:00,1.88705,1.88712,1.88694,1.88698,504546992.0
2006-10-03 18:20:00,1.88698,1.88698,1.88678,1.88678,471799999.0
2006-10-03 18:21:00,1.88673,1.88673,1.88656,1.88658,744699999.0
2006-10-03 18:22:00,1.88662,1.8867,1.88653,1.88653,537499998.0
2006-10-03 18:23:00,1.8864,1.88647,1.88632,1.88638,822500001.0
2006-10-03 18:24:00,1.88633,1.88633,1.8861,1.8862,732400004.0
2006-10-03 18:25:00,1.88615,1.88629,1.88608,1.88616,560900003.0
2006-10-03 18:26:00,1.88611,1.88622,1.88599,1.88619,576699999.0
2006-10-03 18:27:00,1.88623,1.88623,1.88602,1.88623,693999996.0
2006-10-03 18:28:00,1.88616,1.88623,1.88612,1.88615,307100000.0
2006-10-03 18:29:00,1.88619,1.88634,1.88615,1.88625,799699996.0
2006-10-03 18:30:00,1.88627,1.88635,1.88621,1.88621,673200006.0
2006-10-03 18:31:00,1.88617,1.88621,1.88605,1.88618,463900001.0
2006-10-03 18:32:00,1.88619,1.88621,1.88608,1.88611,356249997.0
2006-10-03 18:33:00,1.8861,1.88618,1.88607,1.88615,691100003.0
2006-10-03 18:34:00,1.88612,1.88624,1.88602,1.88606,603300000.0
2006-10-03 18:35:00,1.88605,1.88623,1.88605,1.88623,338400000.0
2006-10-03 18:36:00,1.88626,1.88641,1.88626,1.88636,75800000.0
2006-10-03 18:37:00,1.88632,1.88632,1.88616,1.8862,99500001.0
2006-10-03 18:38:00,1.8862,1.8862,1.88598,1.88614,188799999.0
2006-10-03 18:39:00,1.88612,1.88623,1.88612,1.88616,224499999.0
2006-10-03 18:40:00,1.88611,1.88611,1.88592,1.88592,424699997.0
2006-10-03 18:41:00,1.8859,1.88621,1.88581,1.88621,375399996.0
2006-10-03 18:42:00,1.88626,1.88693,1.88626,1.88678,154899998.0
2006-10-03 18:43:00,1.88686,1.88686,1.88675,1.88677,130300001.0
2006-10-03 18:44:00,1.8867,1.88686,1.8867,1.88676,430200003.0
2006-10-03 18:45:00,1.88681,1.88695,1.88672,1.88688,228100002.0
2006-10-03 18:46:00,1.8869,1.88703,1.88685,1.88703,235699999.0
2006-10-03 18:47:00,1.887,1.88706,1.88695,1.887,172400000.0
2006-10-03 18:48:00,1.88695,1.88705,1.88695,1.887,341700000.0
2006-10-03 18:49:00,1.88701,1.88704,1.887,1.887,89300001.0
2006-10-03 18:50:00,1.887,1.88707,1.88695,1.88695,207399999.0
2006-10-03 18:51:00,1.887,1.88708,1.8869,1.88695,425900003.0
2006-10-03 18:52:00,1.88699,1.88717,1.88697,1.88703,703599996.0
2006-10-03 18:53:00,1.88708,1.88716,1.88701,1.88713,327099999.0
2006-10-03 18:54:00,1.88732,1.88772,1.88732,1.88758,251100002.0
2006-10-03 18:55:00,1.88764,1.8877,1.88751,1.88753,556499998.0
2006-10-03 18:56:00,1.88751,1.88765,1.88751,1.88763,191899999.0
2006-10-03 18:57:00,1.88757,1.88762,1.88747,1.88751,466850007.0
2006-10-03 18:58:00,1.88758,1.88765,1.88749,1.88749,664399999.0
2006-10-03 18:59:00,1.88742,1.88749,1.88727,1.88735,335700004.0
2006-10-03 19:00:00,1.88739,1.88747,1.8873,1.88731,329399997.0
2006-10-03 19:01:00,1.88727,1.88729,1.88723,1.88728,56200000.0
2006-10-03 19:02:00,1.88733,1.8875,1.8873,1.8873,369000003.0
2006-10-03 19:03:00,1.88718,1.88718,1.88702,1.88707,585200000.0
2006-10-03 19:04:00,1.88717,1.88724,1.8871,1.8872,304900000.0
2006-10-03 19:05:00,1.88721,1.88724,1.88714,1.88721,138000000.0
2006-10-03 19:06:00,1.8872,1.8872,1.88703,1.88715,665700002.0
2006-10-03 19:07:00,1.88717,1.88723,1.88713,1.88723,354200002.0
2006-10-03 19:08:00,1.8872,1.88725,1.88713,1.88725,459899997.0
2006-10-03 19:09:00,1.88723,1.88723,1.88707,1.88723,264900000.0
2006-10-03 19:10:00,1.8872,1.88721,1.88709,1.88715,424200003.0
2006-10-03 19:11:00,1.88718,1.88721,1.88709,1.88709,85300000.0
2006-10-03 19:12:00,1.88706,1.88707,1.88693,1.887,277099997.0
2006-10-03 19:13:00,1.88703,1.88703,1.88682,1.88687,459399999.0
2006-10-03 19:14:00,1.88679,1.88679,1.88665,1.88668,211699996.0
2006-10-03 19:15:00,1.88662,1.88662,1.8864,1.88657,364699999.0
2006-10-03 19:16:00,1.88658,1.8866,1.88652,1.88658,78700000.0
2006-10-03 19:17:00,1.88663,1.88673,1.88663,1.88665,167600002.0
2006-10-03 19:18:00,1.88667,1.88678,1.88661,1.88666,235699998.0
2006-10-03 19:19:00,1.88666,1.88669,1.88653,1.88666,478799999.0
2006-10-03 19:20:00,1.88672,1.88685,1.88664,1.88664,273899997.0
2006-10-03 19:21:00,1.88664,1.8867,1.88663,1.88665,353199995.0
2006-10-03 19:22:00,1.88666,1.88682,1.88666,1.8867,321600004.0
2006-10-03 19:23:00,1.88669,1.8868,1.88667,1.8867,267800000.0
2006-10-03 19:24:00,1.88665,1.88672,1.8866,1.88665,54500000.0
2006-10-03 19:25:00,1.88663,1.88663,1.88654,1.88657,99799999.0
2006-10-03 19:26:00,1.88657,1.88663,1.88648,1.88648,281800001.0
2006-10-03 19:27:00,1.88652,1.88664,1.88648,1.88655,584649998.0
2006-10-03 19:28:00,1.88655,1.88663,1.88642,1.8865,300899999.0
2006-10-03 19:29:00,1.88655,1.88698,1.88655,1.8869,260300002.0
2006-10-03 19:30:00,1.88687,1.88692,1.88667,1.88667,458899998.0
2006-10-03 19:31:00,1.88663,1.88683,1.88663,1.8868,288900002.0
2006-10-03 19:32:00,1.88687,1.88692,1.88673,1.88686,312600001.0
2006-10-03 19:33:00,1.8869,1.88695,1.88687,1.88695,289400004.0
2006-10-03 19:34:00,1.88697,1.88729,1.88688,1.88724,154799999.0
2006-10-03 19:35:00,1.88733,1.88751,1.88733,1.8875,469200005.0
2006-10-03 19:36:00,1.88753,1.88753,1.88731,1.88738,336100001.0
2006-10-03 19:37:00,1.88732,1.88732,1.88708,1.8873,216700000.0
2006-10-03 19:38:00,1.88725,1.88725,1.88705,1.88705,67100000.0
2006-10-03 19:39:00,1.88694,1.88694,1.88667,1.88682,203800001.0
2006-10-03 19:40:00,1.88687,1.88718,1.88686,1.88708,413599999.0
2006-10-03 19:41:00,1.88712,1.88726,1.88712,1.88712,282600000.0
2006-10-03 19:42:00,1.88709,1.88714,1.88702,1.88713,185299998.0
2006-10-03 19:43:00,1.88715,1.88715,1.8871,1.8871,126900002.0
2006-10-03 19:44:00,1.88705,1.88709,1.88681,1.88681,376300004.0
2006-10-03 19:45:00,1.88685,1.88698,1.88681,1.88698,230400002.0
2006-10-03 19:46:00,1.88705,1.88714,1.88704,1.8871,328000002.0
2006-10-03 19:47:00,1.88711,1.88719,1.88707,1.88712,71100000.0
2006-10-03 19:48:00,1.88709,1.88709,1.88688,1.887,167500000.0
2006-10-03 19:49:00,1.8871,1.88714,1.88705,1.88707,290700001.0
2006-10-03 19:50:00,1.88705,1.88705,1.88698,1.887,312400001.0
2006-10-03 19:51:00,1.88698,1.88702,1.88686,1.88688,280299999.0
2006-10-03 19:52:00,1.88688,1.88693,1.88687,1.88689,143099997.0
2006-10-03 19:53:00,1.88695,1.88695,1.88692,1.88695,91200000.0
2006-10-03 19:54:00,1.88693,1.88693,1.88679,1.88685,115399999.0
2006-10-03 19:55:00,1.88684,1.88697,1.88683,1.88683,90199998.0
2006-10-03 19:56:00,1.8868,1.88693,1.88677,1.88693,216000001.0
2006-10-03 19:57:00,1.88691,1.88697,1.88686,1.8869,437050001.0
2006-10-03 19:58:00,1.8869,1.88698,1.88682,1.8869,397500000.0
2006-10-03 19:59:00,1.88689,1.88706,1.88689,1.88693,229070002.0
2006-10-03 20:00:00,1.88705,1.88712,1.88698,1.88698,179899999.0
2006-10-03 20:01:00,1.88697,1.88711,1.88697,1.88706,186500001.0
2006-10-03 20:02:00,1.88712,1.88717,1.88702,1.88702,158499999.0
2006-10-03 20:03:00,1.887,1.88705,1.88698,1.887,70800001.0
2006-10-03 20:04:00,1.88698,1.88698,1.8869,1.88694,149299999.0
2006-10-03 20:05:00,1.88696,1.88708,1.88696,1.88707,218199999.0
2006-10-03 20:06:00,1.88706,1.88706,1.88687,1.8869,192199998.0
2006-10-03 20:07:00,1.8869,1.88695,1.88687,1.8869,120800001.0
2006-10-03 20:08:00,1.88693,1.88693,1.88672,1.88677,267299998.0
2006-10-03 20:09:00,1.88668,1.88677,1.88668,1.88677,130899998.0
2006-10-03 20:10:00,1.88673,1.88679,1.88669,1.88675,118400001.0
2006-10-03 20:11:00,1.88687,1.88693,1.88684,1.88693,61600000.0
2006-10-03 20:12:00,1.88685,1.8869,1.88673,1.88678,322850001.0
2006-10-03 20:13:00,1.88673,1.88685,1.88673,1.88674,141100000.0
2006-10-03 20:14:00,1.88681,1.8869,1.88681,1.88682,105699998.0
2006-10-03 20:15:00,1.88683,1.887,1.88683,1.887,358000002.0
2006-10-03 20:16:00,1.88697,1.88703,1.8869,1.88703,121100000.0
2006-10-03 20:17:00,1.88702,1.88702,1.88686,1.88686,62800000.0
2006-10-03 20:18:00,1.88687,1.88699,1.88687,1.88698,200799998.0
2006-10-03 20:19:00,1.88702,1.88705,1.88698,1.88705,139800000.0
2006-10-03 20:20:00,1.88697,1.88702,1.8869,1.88691,263199998.0
2006-10-03 20:21:00,1.88694,1.88724,1.88694,1.88717,207099996.0
2006-10-03 20:22:00,1.88718,1.8873,1.88715,1.88721,133100001.0
2006-10-03 20:23:00,1.8872,1.88732,1.88713,1.88732,315500001.0
2006-10-03 20:24:00,1.88735,1.88738,1.8873,1.88737,169000000.0
2006-10-03 20:25:00,1.88737,1.88738,1.88725,1.88735,447500001.0
2006-10-03 20:26:00,1.88728,1.88737,1.88717,1.88721,610799995.0
2006-10-03 20:27:00,1.88723,1.88723,1.88713,1.88717,239999998.0
2006-10-03 20:28:00,1.88712,1.88715,1.88704,1.8871,219300000.0
2006-10-03 20:29:00,1.88718,1.88726,1.88715,1.88719,207999998.0
2006-10-03 20:30:00,1.88718,1.88724,1.8871,1.88713,824200001.0
2006-10-03 20:31:00,1.88711,1.88711,1.88699,1.88707,602300003.0
2006-10-03 20:32:00,1.8871,1.88717,1.887,1.8871,765700000.0
2006-10-03 20:33:00,1.88712,1.88722,1.88706,1.88711,264000000.0
2006-10-03 20:34:00,1.88714,1.88714,1.88694,1.88699,115300000.0
2006-10-03 20:35:00,1.887,1.8871,1.887,1.887,117899996.0
2006-10-03 20:36:00,1.887,1.88703,1.88685,1.88696,179099999.0
2006-10-03 20:37:00,1.8869,1.88697,1.88684,1.88696,109600000.0
2006-10-03 20:38:00,1.887,1.88717,1.88699,1.88716,307900000.0
2006-10-03 20:39:00,1.88727,1.88732,1.88709,1.88719,207600000.0
2006-10-03 20:40:00,1.88724,1.8875,1.88724,1.88738,117300001.0
2006-10-03 20:41:00,1.88735,1.88745,1.88733,1.88742,181099999.0
2006-10-03 20:42:00,1.88742,1.88742,1.88731,1.88731,23500000.0
2006-10-03 20:43:00,1.88737,1.88742,1.88723,1.8873,252399999.0
2006-10-03 20:44:00,1.88729,1.88731,1.88718,1.88725,385499999.0
2006-10-03 20:45:00,1.88725,1.88725,1.88717,1.88725,70300001.0
2006-10-03 20:46:00,1.88725,1.88733,1.88722,1.88733,145099999.0
2006-10-03 20:47:00,1.88729,1.88735,1.88722,1.88727,332299997.0
2006-10-03 20:48:00,1.88722,1.88725,1.88718,1.88725,110800001.0
2006-10-03 20:49:00,1.88732,1.88734,1.88719,1.88734,60200000.0
2006-10-03 20:50:00,1.88728,1.88739,1.88726,1.88727,360500000.0
2006-10-03 20:51:00,1.88724,1.88724,1.8871,1.88718,322499996.0
2006-10-03 20:52:00,1.88715,1.88725,1.88715,1.88718,213699998.0
2006-10-03 20:53:00,1.88716,1.88724,1.88707,1.88708,703500004.0
2006-10-03 20:54:00,1.88712,1.88722,1.88711,1.88715,308399998.0
2006-10-03 20:55:00,1.88722,1.88729,1.88718,1.88728,388299997.0
2006-10-03 20:56:00,1.88729,1.88731,1.8872,1.88725,448200004.0
2006-10-03 20:57:00,1.88728,1.88737,1.88718,1.88722,399900000.0
2006-10-03 20:58:00,1.88727,1.88729,1.88713,1.8872,167999998.0
2006-10-03 20:59:00,1.88717,1.88721,1.88707,1.88718,828599998.0
2006-10-03 21:00:00,1.88725,1.88751,1.88725,1.88751,389100002.0
2006-10-03 21:01:00,1.88723,1.88749,1.88723,1.88738,309700000.0
2006-10-03 21:02:00,1.8874,1.8875,1.88728,1.8875,230300002.0
2006-10-03 21:03:00,1.88747,1.88747,1.88732,1.8874,151200002.0
2006-10-03 21:04:00,1.88731,1.8874,1.88729,1.8874,211499998.0
2006-10-03 21:05:00,1.8874,1.88747,1.88738,1.88739,260500002.0
2006-10-03 21:06:00,1.88733,1.8874,1.88731,1.88732,187699998.0
2006-10-03 21:07:00,1.88733,1.88752,1.88732,1.88752,166099999.0
2006-10-03 21:08:00,1.88754,1.88758,1.88753,1.88755,81199999.0
2006-10-03 21:09:00,1.88746,1.88757,1.88743,1.88746,108300000.0
2006-10-03 21:10:00,1.88757,1.88764,1.88757,1.88757,136300002.0
2006-10-03 21:11:00,1.88751,1.88765,1.88751,1.88755,118700001.0
2006-10-03 21:12:00,1.88757,1.88761,1.88749,1.88755,96800000.0
2006-10-03 21:13:00,1.88747,1.88757,1.88742,1.88748,211000001.0
2006-10-03 21:14:00,1.88742,1.88753,1.88739,1.88748,376600001.0
2006-10-03 21:15:00,1.88755,1.88759,1.88742,1.88756,308800002.0
2006-10-03 21:16:00,1.88756,1.88756,1.88735,1.88735,56100001.0
2006-10-03 21:17:00,1.88733,1.88738,1.88729,1.88738,146499998.0
2006-10-03 21:18:00,1.8874,1.88745,1.88732,1.88732,55699998.0
2006-10-03 21:19:00,1.88737,1.88749,1.88737,1.88748,76400001.0
2006-10-03 21:20:00,1.88748,1.88748,1.88731,1.88734,282000000.0
2006-10-03 21:21:00,1.88733,1.88745,1.88733,1.88744,147000000.0
2006-10-03 21:22:00,1.88747,1.88753,1.88742,1.88742,237299998.0
2006-10-03 21:23:00,1.88732,1.8876,1.88732,1.8876,70400000.0
2006-10-03 21:24:00,1.88757,1.88757,1.88741,1.88748,237100002.0
2006-10-03 21:25:00,1.88751,1.88757,1.8875,1.88757,178799999.0
2006-10-03 21:26:00,1.88755,1.88761,1.88754,1.88756,73999998.0
2006-10-03 21:27:00,1.88755,1.8876,1.88754,1.8876,68750000.0
2006-10-03 21:28:00,1.88757,1.88763,1.8875,1.88763,229500000.0
2006-10-03 21:29:00,1.88763,1.88763,1.88755,1.88758,31300000.0
2006-10-03 21:30:00,1.88762,1.88768,1.88756,1.8876,57200000.0
2006-10-03 21:31:00,1.88763,1.88763,1.88754,1.88762,76200000.0
2006-10-03 21:32:00,1.88759,1.88761,1.88743,1.88752,230300000.0
2006-10-03 21:33:00,1.88751,1.88757,1.88744,1.88753,318900000.0
2006-10-03 21:34:00,1.88758,1.88762,1.88748,1.88748,182099999.0
2006-10-03 21:35:00,1.88753,1.88758,1.88753,1.88754,25300000.0
2006-10-03 21:36:00,1.88755,1.88759,1.8874,1.8874,109700002.0
2006-10-03 21:37:00,1.88737,1.88747,1.88737,1.88745,231400003.0
2006-10-03 21:38:00,1.88743,1.88748,1.8874,1.8874,127299998.0
2006-10-03 21:39:00,1.88738,1.88745,1.88736,1.88745,44300000.0
2006-10-03 21:40:00,1.88742,1.88743,1.88738,1.8874,147999999.0
2006-10-03 21:41:00,1.8874,1.88744,1.88732,1.88741,178449995.0
2006-10-03 21:42:00,1.88742,1.88748,1.8874,1.88748,104299999.0
2006-10-03 21:43:00,1.88747,1.88755,1.88747,1.88754,38800000.0
2006-10-03 21:44:00,1.88755,1.88758,1.88753,1.88753,109500001.0
2006-10-03 21:45:00,1.88752,1.88755,1.88752,1.88755,95200000.0
2006-10-03 21:46:00,1.88755,1.88758,1.88755,1.88755,105999999.0
2006-10-03 21:47:00,1.88753,1.88753,1.88735,1.88735,115000000.0
2006-10-03 21:48:00,1.8874,1.88749,1.88739,1.88748,122999999.0
2006-10-03 21:49:00,1.88745,1.88748,1.88745,1.88748,79100000.0
2006-10-03 21:50:00,1.88746,1.88746,1.88737,1.88737,43800000.0
2006-10-03 21:51:00,1.88736,1.88744,1.88736,1.88737,250299998.0
2006-10-03 21:52:00,1.88738,1.88738,1.8873,1.88735,37700000.0
2006-10-03 21:53:00,1.88733,1.88733,1.8872,1.8872,52200000.0
2006-10-03 21:54:00,1.88729,1.88739,1.88729,1.88735,147999999.0
2006-10-03 21:55:00,1.88737,1.88742,1.88729,1.88733,211899998.0
2006-10-03 21:56:00,1.88732,1.88743,1.88732,1.88741,45400000.0
2006-10-03 21:57:00,1.88735,1.88739,1.88729,1.8873,65500001.0
2006-10-03 21:58:00,1.88726,1.8873,1.88726,1.8873,62299999.0
2006-10-03 21:59:00,1.88727,1.88727,1.88709,1.88709,355300001.0
2006-10-03 22:00:00,1.8871,1.8872,1.8871,1.88713,136099999.0
2006-10-03 22:01:00,1.88725,1.88725,1.88718,1.88718,68600000.0
2006-10-03 22:02:00,1.88718,1.88719,1.88704,1.88708,140699999.0
2006-10-03 22:03:00,1.88698,1.88698,1.88683,1.88683,97800001.0
2006-10-03 22:04:00,1.8868,1.88696,1.8868,1.88696,303049999.0
2006-10-03 22:05:00,1.88702,1.8871,1.88699,1.8871,134200000.0
2006-10-03 22:06:00,1.88708,1.88709,1.88702,1.88702,47200000.0
2006-10-03 22:07:00,1.88709,1.88718,1.88708,1.88717,86699998.0
2006-10-03 22:08:00,1.88721,1.88729,1.8872,1.8872,72100000.0
2006-10-03 22:09:00,1.88722,1.88742,1.88722,1.88732,37600000.0
2006-10-03 22:10:00,1.8873,1.88745,1.8873,1.88745,18600000.0
2006-10-03 22:11:00,1.88747,1.88747,1.88717,1.88717,91900001.0
2006-10-03 22:12:00,1.88712,1.88722,1.8871,1.88717,167500000.0
2006-10-03 22:13:00,1.88721,1.88733,1.88721,1.8873,78300000.0
2006-10-03 22:14:00,1.8873,1.8873,1.8873,1.8873,42899999.0
2006-10-03 22:15:00,1.8874,1.88751,1.88734,1.88737,269999994.0
2006-10-03 22:16:00,1.88745,1.88755,1.88744,1.8875,306600001.0
2006-10-03 22:17:00,1.88745,1.8875,1.88738,1.88743,67499998.0
2006-10-03 22:18:00,1.88749,1.8876,1.88748,1.88754,101500001.0
2006-10-03 22:19:00,1.88755,1.88768,1.88755,1.88768,57800000.0
2006-10-03 22:20:00,1.8877,1.88775,1.88767,1.88767,86600000.0
2006-10-03 22:21:00,1.88767,1.88767,1.88755,1.88755,140600001.0
2006-10-03 22:22:00,1.88757,1.88777,1.88757,1.88764,116300000.0
2006-10-03 22:23:00,1.88761,1.88765,1.88745,1.88748,125000000.0
2006-10-03 22:24:00,1.8875,1.8876,1.88748,1.88755,117600001.0
2006-10-03 22:25:00,1.88758,1.8876,1.88755,1.88758,143299997.0
2006-10-03 22:26:00,1.88758,1.88764,1.88755,1.88764,15100000.0
2006-10-03 22:27:00,1.8876,1.88765,1.88753,1.8876,41800000.0
2006-10-03 22:28:00,1.88763,1.88767,1.88752,1.88761,73700000.0
2006-10-03 22:29:00,1.88765,1.88781,1.88762,1.88765,211200001.0
2006-10-03 22:30:00,1.88767,1.88778,1.88757,1.88757,120400000.0
2006-10-03 22:31:00,1.88759,1.8877,1.88759,1.88765,71700001.0
2006-10-03 22:32:00,1.88767,1.88773,1.8876,1.88765,213100000.0
2006-10-03 22:33:00,1.88765,1.88775,1.88758,1.88758,76000000.0
2006-10-03 22:34:00,1.88765,1.8877,1.88757,1.8876,181200000.0
2006-10-03 22:35:00,1.88763,1.88773,1.88763,1.88773,48400000.0
2006-10-03 22:36:00,1.88773,1.88775,1.88766,1.8877,47999999.0
2006-10-03 22:37:00,1.88784,1.88786,1.88765,1.88786,103700002.0
2006-10-03 22:38:00,1.88789,1.88808,1.88789,1.88801,29300000.0
2006-10-03 22:39:00,1.88798,1.88798,1.88793,1.88797,29900000.0
2006-10-03 22:40:00,1.88801,1.88805,1.88784,1.88784,77499999.0
2006-10-03 22:41:00,1.88783,1.88803,1.88783,1.88803,101500000.0
2006-10-03 22:42:00,1.88795,1.88795,1.88778,1.88792,73800001.0
2006-10-03 22:43:00,1.88777,1.88781,1.88774,1.88777,169100005.0
2006-10-03 22:44:00,1.88772,1.88782,1.88769,1.88775,119100000.0
2006-10-03 22:45:00,1.88781,1.88782,1.88775,1.88777,127600003.0
2006-10-03 22:46:00,1.88772,1.88773,1.88766,1.88773,60600000.0
2006-10-03 22:47:00,1.88775,1.88777,1.8877,1.88777,60000000.0
2006-10-03 22:48:00,1.8878,1.88785,1.88772,1.88772,65900000.0
2006-10-03 22:49:00,1.88772,1.88773,1.8877,1.88773,71100000.0
2006-10-03 22:50:00,1.88775,1.88785,1.88772,1.8878,39300000.0
2006-10-03 22:51:00,1.88772,1.88773,1.88772,1.88773,54399998.0
2006-10-03 22:52:00,1.88782,1.88782,1.88782,1.88782,33900000.0
2006-10-03 22:53:00,1.88784,1.8879,1.88759,1.88773,61200000.0
2006-10-03 22:54:00,1.88775,1.8878,1.88775,1.88775,82346995.0
2006-10-03 22:55:00,1.88775,1.8878,1.88775,1.8878,35600000.0
2006-10-03 22:56:00,1.88777,1.88781,1.88772,1.88772,51600000.0
2006-10-03 22:57:00,1.88763,1.88763,1.88718,1.88735,60600000.0
2006-10-03 22:58:00,1.88723,1.88745,1.88704,1.88734,55100000.0
2006-10-03 22:59:00,1.88751,1.88763,1.88738,1.88739,73900000.0
2006-10-03 23:00:00,1.88728,1.88728,1.88704,1.8872,47200000.0
2006-10-03 23:01:00,1.88752,1.88758,1.8875,1.88758,20500000.0
2006-10-03 23:02:00,1.8876,1.88765,1.8876,1.88765,5000000.0
2006-10-03 23:03:00,1.8877,1.88778,1.88768,1.88768,55200001.0
2006-10-03 23:04:00,1.88763,1.88796,1.88761,1.88796,65099998.0
2006-10-03 23:05:00,1.88785,1.88785,1.88777,1.88777,15800000.0
2006-10-03 23:06:00,1.8876,1.8876,1.8875,1.88758,22900000.0
2006-10-03 23:07:00,1.88757,1.88762,1.88746,1.88762,75999999.0
2006-10-03 23:08:00,1.8876,1.88763,1.88743,1.88746,51000000.0
2006-10-03 23:09:00,1.88743,1.88743,1.88722,1.88728,64499999.0
2006-10-03 23:10:00,1.8876,1.88765,1.8876,1.88765,10400000.0
2006-10-03 23:11:00,1.88765,1.88767,1.88755,1.8876,62200001.0
2006-10-03 23:12:00,1.88755,1.88755,1.88741,1.88741,79000000.0
2006-10-03 23:13:00,1.88752,1.88769,1.88752,1.88768,74399999.0
2006-10-03 23:14:00,1.88759,1.88764,1.8874,1.88764,80600000.0
2006-10-03 23:15:00,1.88758,1.88779,1.88751,1.88767,79800000.0
2006-10-03 23:16:00,1.88773,1.88787,1.88735,1.88787,62400000.0
2006-10-03 23:17:00,1.88788,1.88791,1.88774,1.88778,70200000.0
2006-10-03 23:18:00,1.8877,1.88818,1.8876,1.88807,50400001.0
2006-10-03 23:19:00,1.88793,1.88794,1.88765,1.88773,28000000.0
2006-10-03 23:20:00,1.88807,1.88807,1.88798,1.888,27000000.0
2006-10-03 23:21:00,1.88796,1.88799,1.8878,1.8878,56100000.0
2006-10-03 23:22:00,1.88763,1.88763,1.88725,1.88725,35300000.0
2006-10-03 23:23:00,1.8871,1.88761,1.8871,1.88761,137400002.0
2006-10-03 23:24:00,1.88753,1.88753,1.88719,1.88724,44399999.0
2006-10-03 23:25:00,1.88718,1.88718,1.88697,1.88699,22100000.0
2006-10-03 23:26:00,1.88702,1.88706,1.88702,1.88706,27100000.0
2006-10-03 23:27:00,1.88706,1.88706,1.88704,1.88704,22700000.0
2006-10-03 23:28:00,1.88695,1.88695,1.88695,1.88695,4500000.0
2006-10-03 23:29:00,1.88709,1.8872,1.88708,1.88719,54600000.0
2006-10-03 23:30:00,1.88722,1.88727,1.8872,1.88727,63700002.0
2006-10-03 23:31:00,1.88688,1.88717,1.88684,1.88711,30800000.0
2006-10-03 23:32:00,1.88718,1.88726,1.88711,1.8872,47000001.0
2006-10-03 23:33:00,1.8872,1.8872,1.88707,1.88707,44800001.0
2006-10-03 23:34:00,1.88717,1.88739,1.88717,1.88717,112400001.0
2006-10-03 23:35:00,1.88735,1.88735,1.8871,1.88727,35100000.0
2006-10-03 23:36:00,1.88728,1.88743,1.8872,1.88725,69900002.0
2006-10-03 23:37:00,1.88722,1.88722,1.88718,1.88718,15300000.0
2006-10-03 23:38:00,1.8871,1.88728,1.8871,1.88725,41600000.0
2006-10-03 23:39:00,1.88723,1.88731,1.88721,1.88723,47700000.0
2006-10-03 23:40:00,1.88723,1.88723,1.88715,1.88717,28400000.0
2006-10-03 23:41:00,1.88724,1.88751,1.88724,1.88751,33000000.0
2006-10-03 23:42:00,1.88752,1.88755,1.88721,1.88745,54350000.0
2006-10-03 23:43:00,1.8876,1.88767,1.8876,1.88765,45900000.0
2006-10-03 23:44:00,1.8876,1.8876,1.8876,1.8876,11500000.0
2006-10-03 23:45:00,1.88748,1.88763,1.88736,1.88755,83999999.0
2006-10-03 23:46:00,1.88746,1.88746,1.88729,1.88729,4800000.0
2006-10-03 23:47:00,1.88703,1.88725,1.88684,1.8871,55700001.0
2006-10-03 23:48:00,1.88717,1.88718,1.88706,1.88718,82800001.0
2006-10-03 23:49:00,1.88722,1.88722,1.88708,1.88708,30899999.0
2006-10-03 23:50:00,1.88712,1.88743,1.88712,1.88743,21500000.0
2006-10-03 23:51:00,1.8874,1.8874,1.88719,1.88726,52399999.0
2006-10-03 23:52:00,1.88728,1.88728,1.88722,1.88722,21900000.0
2006-10-03 23:53:00,1.88723,1.88755,1.88723,1.88725,80270002.0
2006-10-03 23:54:00,1.88723,1.88747,1.8871,1.88713,70200002.0
2006-10-03 23:55:00,1.88722,1.88729,1.88722,1.88725,64700000.0
2006-10-03 23:56:00,1.88724,1.88731,1.88724,1.88731,6900000.0
2006-10-03 23:57:00,1.8873,1.8873,1.8873,1.8873,3400000.0
2006-10-03 23:58:00,1.88733,1.88733,1.88721,1.88721,43100000.0
2006-10-03 23:59:00,1.88728,1.8873,1.88726,1.88727,80600002.0
2006-10-04 00:00:00,1.88724,1.8873,1.88718,1.88718,54000000.0
2006-10-04 00:01:00,1.88727,1.88733,1.88727,1.88733,2700000.0
2006-10-04 00:02:00,1.88739,1.88743,1.88729,1.88743,88399999.0
2006-10-04 00:03:00,1.8874,1.88752,1.88734,1.88752,53800000.0
2006-10-04 00:04:00,1.88735,1.8874,1.88735,1.8874,54400000.0
2006-10-04 00:05:00,1.88739,1.88755,1.88739,1.88755,28400000.0
2006-10-04 00:06:00,1.88753,1.88753,1.88732,1.88742,24900000.0
2006-10-04 00:07:00,1.88744,1.88751,1.88742,1.88742,37600001.0
2006-10-04 00:08:00,1.88743,1.88743,1.88732,1.88732,24300000.0
2006-10-04 00:09:00,1.88739,1.88748,1.88738,1.88748,154599998.0
2006-10-04 00:10:00,1.88752,1.88752,1.88748,1.88748,7900000.0
2006-10-04 00:11:00,1.88745,1.88745,1.8874,1.8874,9100000.0
2006-10-04 00:12:00,1.88747,1.88751,1.88742,1.88742,62700000.0
2006-10-04 00:13:00,1.88739,1.8875,1.88739,1.88747,59200000.0
2006-10-04 00:14:00,1.88748,1.88748,1.8874,1.88742,29700000.0
2006-10-04 00:15:00,1.88743,1.88747,1.88743,1.88747,21199999.0
2006-10-04 00:16:00,1.88753,1.88753,1.88727,1.88727,18100000.0
2006-10-04 00:17:00,1.88723,1.88737,1.88718,1.88737,40699999.0
2006-10-04 00:18:00,1.88738,1.88742,1.88738,1.88742,5000000.0
2006-10-04 00:19:00,1.88742,1.88742,1.8873,1.88731,18800000.0
2006-10-04 00:20:00,1.88731,1.88736,1.88724,1.88736,52300000.0
2006-10-04 00:21:00,1.88733,1.88738,1.88723,1.88738,15400000.0
2006-10-04 00:22:00,1.88752,1.88771,1.88739,1.88739,85999999.0
2006-10-04 00:23:00,1.88736,1.88736,1.88715,1.88736,14600000.0
2006-10-04 00:24:00,1.88733,1.88733,1.88723,1.88723,10000000.0
2006-10-04 00:25:00,1.88713,1.88722,1.887,1.8872,42200000.0
2006-10-04 00:26:00,1.88722,1.88725,1.88697,1.88697,69300000.0
2006-10-04 00:27:00,1.8868,1.88691,1.88667,1.88667,31900000.0
2006-10-04 00:28:00,1.8867,1.88678,1.88664,1.88664,58600000.0
2006-10-04 00:29:00,1.88659,1.88676,1.88659,1.88668,75400000.0
2006-10-04 00:30:00,1.88642,1.88642,1.88623,1.88623,9270000.0
2006-10-04 00:31:00,1.88588,1.88601,1.88572,1.88572,103299999.0
2006-10-04 00:32:00,1.88555,1.88579,1.88554,1.88579,69200000.0
2006-10-04 00:33:00,1.88569,1.8858,1.88562,1.8858,63500000.0
2006-10-04 00:34:00,1.88582,1.886,1.88582,1.886,35800000.0
2006-10-04 00:35:00,1.88601,1.88622,1.88601,1.88613,93100001.0
2006-10-04 00:36:00,1.88614,1.88648,1.88614,1.88648,61400001.0
2006-10-04 00:37:00,1.8864,1.88651,1.88631,1.88651,36500000.0
2006-10-04 00:38:00,1.88642,1.88642,1.88626,1.88638,51099999.0
2006-10-04 00:39:00,1.8864,1.8864,1.88624,1.88627,70999998.0
2006-10-04 00:40:00,1.88631,1.88631,1.88629,1.88629,22400000.0
2006-10-04 00:41:00,1.88623,1.88633,1.88622,1.88633,20100000.0
2006-10-04 00:42:00,1.88626,1.88629,1.88612,1.88627,68800000.0
2006-10-04 00:43:00,1.886,1.88625,1.88596,1.8861,104599999.0
2006-10-04 00:44:00,1.88632,1.88635,1.88627,1.8863,73899998.0
2006-10-04 00:45:00,1.8863,1.88635,1.88628,1.88635,9300000.0
2006-10-04 00:46:00,1.88629,1.88645,1.88627,1.88634,74800000.0
2006-10-04 00:47:00,1.8863,1.88635,1.88627,1.88632,37900000.0
2006-10-04 00:48:00,1.8863,1.88632,1.88625,1.88632,20900000.0
2006-10-04 00:49:00,1.88635,1.8865,1.88635,1.8865,44600000.0
2006-10-04 00:50:00,1.88648,1.88653,1.88643,1.8865,36100000.0
2006-10-04 00:51:00,1.88644,1.88644,1.88636,1.88636,22700000.0
2006-10-04 00:52:00,1.88625,1.88632,1.88608,1.88615,70500000.0
2006-10-04 00:53:00,1.88597,1.88597,1.88537,1.88538,64900001.0
2006-10-04 00:54:00,1.88548,1.88548,1.88545,1.88548,20700000.0
2006-10-04 00:55:00,1.88546,1.88586,1.88546,1.88561,72799999.0
2006-10-04 00:56:00,1.8855,1.8855,1.8855,1.8855,3200000.0
2006-10-04 00:57:00,1.88563,1.88569,1.88554,1.88554,32200000.0
2006-10-04 00:58:00,1.88547,1.88555,1.88545,1.8855,45800000.0
2006-10-04 00:59:00,1.88555,1.88557,1.88542,1.8855,61300000.0
2006-10-04 01:00:00,1.88561,1.88572,1.88559,1.88559,81999998.0
2006-10-04 01:01:00,1.88571,1.88598,1.88571,1.88598,10300000.0
2006-10-04 01:02:00,1.88604,1.88606,1.88586,1.88586,30700000.0
2006-10-04 01:03:00,1.88607,1.88609,1.8857,1.88582,39600000.0
2006-10-04 01:04:00,1.88608,1.88645,1.88608,1.88638,73000000.0
2006-10-04 01:05:00,1.88641,1.88641,1.88622,1.88628,79200000.0
2006-10-04 01:06:00,1.88626,1.88626,1.88613,1.88613,34500000.0
2006-10-04 01:07:00,1.88609,1.88624,1.88608,1.88624,51100000.0
2006-10-04 01:08:00,1.88633,1.88644,1.88633,1.88638,73199999.0
2006-10-04 01:09:00,1.8863,1.88635,1.8863,1.88635,73199999.0
2006-10-04 01:10:00,1.8862,1.88639,1.88607,1.88609,85200000.0
2006-10-04 01:11:00,1.88624,1.88624,1.88593,1.88594,61099999.0
2006-10-04 01:12:00,1.88591,1.88609,1.88591,1.88603,28900000.0
2006-10-04 01:13:00,1.88609,1.88623,1.88607,1.8862,49300000.0
2006-10-04 01:14:00,1.88625,1.88625,1.88625,1.88625,77499998.0
2006-10-04 01:15:00,1.8862,1.88625,1.88613,1.88625,96400000.0
2006-10-04 01:16:00,1.88594,1.88616,1.88582,1.88611,56100000.0
2006-10-04 01:17:00,1.88617,1.8862,1.88608,1.88612,36400000.0
2006-10-04 01:18:00,1.88616,1.88623,1.88613,1.88623,38900000.0
2006-10-04 01:19:00,1.88618,1.88618,1.88599,1.88609,39800000.0
2006-10-04 01:20:00,1.88606,1.88609,1.88606,1.88609,23699999.0
2006-10-04 01:21:00,1.88597,1.88607,1.88597,1.88607,14400000.0
2006-10-04 01:22:00,1.8861,1.8861,1.8859,1.88599,56400000.0
2006-10-04 01:23:00,1.88606,1.88609,1.88606,1.88609,16200000.0
2006-10-04 01:24:00,1.886,1.8861,1.886,1.8861,60299999.0
2006-10-04 01:25:00,1.88604,1.88613,1.88599,1.88608,67199998.0
2006-10-04 01:26:00,1.88599,1.88615,1.88589,1.88598,48399999.0
2006-10-04 01:27:00,1.88614,1.88638,1.88614,1.88637,51300000.0
2006-10-04 01:28:00,1.88632,1.8864,1.88622,1.88622,76299999.0
2006-10-04 01:29:00,1.88642,1.8865,1.88632,1.8864,63100000.0
2006-10-04 01:30:00,1.88655,1.8867,1.88655,1.88665,56700002.0
2006-10-04 01:31:00,1.88672,1.88675,1.8867,1.8867,27900000.0
2006-10-04 01:32:00,1.88661,1.88666,1.88661,1.88666,15300000.0
2006-10-04 01:33:00,1.88662,1.88666,1.88652,1.88658,79099999.0
2006-10-04 01:34:00,1.88657,1.88657,1.88649,1.88656,23800001.0
2006-10-04 01:35:00,1.88639,1.88647,1.88633,1.88633,99700000.0
2006-10-04 01:36:00,1.88634,1.88634,1.88622,1.88628,68400000.0
2006-10-04 01:37:00,1.88633,1.88633,1.88624,1.88625,14000000.0
2006-10-04 01:38:00,1.88607,1.88616,1.88604,1.88616,59700001.0
2006-10-04 01:39:00,1.88633,1.88646,1.88633,1.88646,33600000.0
2006-10-04 01:40:00,1.88649,1.88653,1.88642,1.88653,90100001.0
2006-10-04 01:41:00,1.8866,1.8866,1.88634,1.88648,109799999.0
2006-10-04 01:42:00,1.88654,1.88677,1.88647,1.88647,95000000.0
2006-10-04 01:43:00,1.88642,1.88652,1.88642,1.88652,20000000.0
2006-10-04 01:44:00,1.88644,1.88644,1.88644,1.88644,42900001.0
2006-10-04 01:45:00,1.88643,1.88643,1.88629,1.88638,44600000.0
2006-10-04 01:46:00,1.88638,1.88638,1.88634,1.88638,72199999.0
2006-10-04 01:47:00,1.88649,1.88649,1.88646,1.88646,27099999.0
2006-10-04 01:48:00,1.88649,1.88649,1.88639,1.88648,36300000.0
2006-10-04 01:49:00,1.88633,1.88642,1.88626,1.88638,121900000.0
2006-10-04 01:50:00,1.88637,1.88646,1.88629,1.88637,53400000.0
2006-10-04 01:51:00,1.88632,1.88636,1.88632,1.88632,86900000.0
2006-10-04 01:52:00,1.8863,1.88635,1.88628,1.8863,66099999.0
2006-10-04 01:53:00,1.88634,1.88641,1.88634,1.88641,7000000.0
2006-10-04 01:54:00,1.88632,1.88638,1.8863,1.88632,31599999.0
2006-10-04 01:55:00,1.88626,1.88627,1.88622,1.88622,22700000.0
2006-10-04 01:56:00,1.88618,1.88618,1.88609,1.88612,63900000.0
2006-10-04 01:57:00,1.88615,1.88625,1.88615,1.8862,41800000.0
2006-10-04 01:58:00,1.88622,1.88631,1.88598,1.88622,20800000.0
2006-10-04 01:59:00,1.88619,1.88625,1.88617,1.88625,24600000.0
2006-10-04 02:00:00,1.88618,1.88618,1.88606,1.88613,40500001.0
2006-10-04 02:01:00,1.88612,1.88618,1.88612,1.88613,39600000.0
2006-10-04 02:02:00,1.8861,1.88617,1.88607,1.88607,61900000.0
2006-10-04 02:03:00,1.88615,1.88632,1.88615,1.88632,71999999.0
2006-10-04 02:04:00,1.88628,1.88628,1.88605,1.88608,48099999.0
2006-10-04 02:05:00,1.88609,1.88609,1.88594,1.88595,85699998.0
2006-10-04 02:06:00,1.88602,1.88602,1.88591,1.88598,15800000.0
2006-10-04 02:07:00,1.88593,1.88593,1.88563,1.88563,105800000.0
2006-10-04 02:08:00,1.88577,1.88577,1.88549,1.8856,114000002.0
2006-10-04 02:09:00,1.88578,1.88578,1.88571,1.88578,77300001.0
2006-10-04 02:10:00,1.88572,1.88572,1.88562,1.88568,75700000.0
2006-10-04 02:11:00,1.8858,1.88601,1.88577,1.88601,77400001.0
2006-10-04 02:12:00,1.88588,1.88611,1.88588,1.88611,60200001.0
2006-10-04 02:13:00,1.88614,1.88615,1.88601,1.88602,47200000.0
2006-10-04 02:14:00,1.88608,1.88617,1.88606,1.88616,52000000.0
2006-10-04 02:15:00,1.88625,1.88625,1.88615,1.88625,18300000.0
2006-10-04 02:16:00,1.8862,1.88625,1.8862,1.8862,50800000.0
2006-10-04 02:17:00,1.88625,1.88625,1.8862,1.8862,69100002.0
2006-10-04 02:18:00,1.8862,1.88625,1.88615,1.88625,100599999.0
2006-10-04 02:19:00,1.8862,1.88632,1.88618,1.88632,44200000.0
2006-10-04 02:20:00,1.88627,1.88629,1.88614,1.88618,59400000.0
2006-10-04 02:21:00,1.88622,1.88641,1.88619,1.88641,39000000.0
2006-10-04 02:22:00,1.88635,1.88645,1.88635,1.88637,85500001.0
2006-10-04 02:23:00,1.88644,1.88652,1.88642,1.88642,20500000.0
2006-10-04 02:24:00,1.88646,1.88675,1.88646,1.88675,33800000.0
2006-10-04 02:25:00,1.88671,1.88688,1.88671,1.8868,75700001.0
2006-10-04 02:26:00,1.88685,1.8869,1.88677,1.88687,34000000.0
2006-10-04 02:27:00,1.88683,1.88703,1.88683,1.88703,75499998.0
2006-10-04 02:28:00,1.88699,1.88711,1.88699,1.88711,29100000.0
2006-10-04 02:29:00,1.8871,1.8871,1.88702,1.88707,46900000.0
2006-10-04 02:30:00,1.88702,1.88708,1.88667,1.8867,40000000.0
2006-10-04 02:31:00,1.88675,1.88675,1.88645,1.88645,7200000.0
2006-10-04 02:32:00,1.88673,1.88681,1.88672,1.88672,44300000.0
2006-10-04 02:33:00,1.88679,1.88679,1.88672,1.88672,38399999.0
2006-10-04 02:34:00,1.88675,1.88679,1.88669,1.88669,44900000.0
2006-10-04 02:35:00,1.88682,1.88693,1.88682,1.88691,50100000.0
2006-10-04 02:36:00,1.8869,1.88695,1.88688,1.8869,86600000.0
2006-10-04 02:37:00,1.88698,1.88698,1.88695,1.88695,14800000.0
2006-10-04 02:38:00,1.88692,1.88705,1.88668,1.88689,98500000.0
2006-10-04 02:39:00,1.88693,1.88693,1.88682,1.88693,51800000.0
2006-10-04 02:40:00,1.88688,1.88688,1.88681,1.88681,65099999.0
2006-10-04 02:41:00,1.88679,1.88681,1.88671,1.88671,50900001.0
2006-10-04 02:42:00,1.88672,1.88683,1.88671,1.88683,39300000.0
2006-10-04 02:43:00,1.8868,1.88685,1.8868,1.8868,23500000.0
2006-10-04 02:44:00,1.88676,1.88686,1.88674,1.88678,78700001.0
2006-10-04 02:45:00,1.88674,1.88684,1.88674,1.88681,22399999.0
2006-10-04 02:46:00,1.88688,1.88698,1.88688,1.88688,111099999.0
2006-10-04 02:47:00,1.88688,1.88688,1.88667,1.88667,31400001.0
2006-10-04 02:48:00,1.88668,1.88668,1.88668,1.88668,10700000.0
2006-10-04 02:49:00,1.88658,1.88662,1.88653,1.88658,46200000.0
2006-10-04 02:50:00,1.8866,1.88665,1.8866,1.88665,4300000.0
2006-10-04 02:51:00,1.88655,1.88665,1.88653,1.88665,129599999.0
2006-10-04 02:52:00,1.8866,1.8866,1.88655,1.88658,54000000.0
2006-10-04 02:53:00,1.88667,1.88667,1.88641,1.88646,85200001.0
2006-10-04 02:54:00,1.88665,1.88668,1.8866,1.88665,43500000.0
2006-10-04 02:55:00,1.88663,1.88663,1.88645,1.88645,53500000.0
2006-10-04 02:56:00,1.88657,1.88664,1.88652,1.8866,63600000.0
2006-10-04 02:57:00,1.88665,1.88665,1.88658,1.88658,59970000.0
2006-10-04 02:58:00,1.88665,1.88667,1.88662,1.88667,60899999.0
2006-10-04 02:59:00,1.88663,1.88675,1.88647,1.88675,24800000.0
2006-10-04 03:00:00,1.88672,1.88674,1.88653,1.88653,25300000.0
2006-10-04 03:01:00,1.8865,1.8865,1.88631,1.88631,41600000.0
2006-10-04 03:02:00,1.88623,1.88631,1.88623,1.88629,15400000.0
2006-10-04 03:03:00,1.88632,1.88632,1.88616,1.8863,51399999.0
2006-10-04 03:04:00,1.88633,1.88633,1.88624,1.88625,52300000.0
2006-10-04 03:05:00,1.88618,1.88629,1.88618,1.88628,70300000.0
2006-10-04 03:06:00,1.88625,1.88635,1.88623,1.88625,77400000.0
2006-10-04 03:07:00,1.88628,1.88628,1.88626,1.88628,15400000.0
2006-10-04 03:08:00,1.8862,1.88635,1.88597,1.88624,118600000.0
2006-10-04 03:09:00,1.88625,1.88625,1.88615,1.88625,16700000.0
2006-10-04 03:10:00,1.8862,1.8862,1.88602,1.88602,45400000.0
2006-10-04 03:11:00,1.8859,1.8859,1.88567,1.88569,28600000.0
2006-10-04 03:12:00,1.88582,1.88588,1.8856,1.88576,103699999.0
2006-10-04 03:13:00,1.88593,1.886,1.88588,1.88591,65999999.0
2006-10-04 03:14:00,1.88602,1.8861,1.88593,1.8861,48300000.0
2006-10-04 03:15:00,1.88611,1.88611,1.88592,1.8861,61000002.0
2006-10-04 03:16:00,1.8861,1.88617,1.88599,1.88606,54400000.0
2006-10-04 03:17:00,1.88612,1.88626,1.88612,1.88625,67399999.0
2006-10-04 03:18:00,1.88618,1.8862,1.88615,1.8862,70900001.0
2006-10-04 03:19:00,1.88618,1.88627,1.88618,1.88622,70600000.0
2006-10-04 03:20:00,1.88616,1.88655,1.88616,1.88652,50899999.0
2006-10-04 03:21:00,1.88643,1.88643,1.88637,1.88637,18700000.0
2006-10-04 03:22:00,1.88629,1.88634,1.88624,1.88624,73599998.0
2006-10-04 03:23:00,1.88625,1.88625,1.88622,1.88622,5600000.0
2006-10-04 03:24:00,1.88631,1.88643,1.88624,1.88629,70900000.0
2006-10-04 03:25:00,1.88632,1.88639,1.88626,1.8863,78100001.0
2006-10-04 03:26:00,1.88626,1.8865,1.88625,1.8865,56100000.0
2006-10-04 03:27:00,1.88645,1.88645,1.8862,1.88626,45100000.0
2006-10-04 03:28:00,1.88625,1.88625,1.88618,1.88618,43900002.0
2006-10-04 03:29:00,1.88629,1.88629,1.88626,1.88626,24200000.0
2006-10-04 03:30:00,1.88632,1.88632,1.88618,1.88627,50299999.0
2006-10-04 03:31:00,1.88635,1.88652,1.88628,1.88652,76000001.0
2006-10-04 03:32:00,1.8866,1.8866,1.88644,1.88652,17000000.0
2006-10-04 03:33:00,1.88645,1.88651,1.88645,1.88651,7300000.0
2006-10-04 03:34:00,1.88653,1.88653,1.88642,1.88642,6500000.0
2006-10-04 03:35:00,1.88638,1.88649,1.88638,1.88641,80499999.0
2006-10-04 03:36:00,1.88639,1.88653,1.88639,1.88649,56400000.0
2006-10-04 03:37:00,1.88651,1.88651,1.88644,1.88644,20300000.0
2006-10-04 03:38:00,1.88631,1.88631,1.88605,1.88605,62400000.0
2006-10-04 03:39:00,1.88609,1.88623,1.88609,1.88618,56700000.0
2006-10-04 03:40:00,1.88623,1.88623,1.88611,1.88617,38300000.0
2006-10-04 03:41:00,1.88593,1.88599,1.88586,1.88599,71700000.0
2006-10-04 03:42:00,1.8859,1.88606,1.88587,1.88592,37500000.0
2006-10-04 03:43:00,1.88593,1.88597,1.88593,1.88597,9900000.0
2006-10-04 03:44:00,1.886,1.886,1.886,1.886,34500000.0
2006-10-04 03:45:00,1.88591,1.88591,1.88567,1.88574,28300000.0
2006-10-04 03:46:00,1.88524,1.88524,1.88412,1.88412,87300002.0
2006-10-04 03:47:00,1.88402,1.88402,1.88367,1.88382,59200000.0
2006-10-04 03:48:00,1.88368,1.88403,1.88368,1.88395,40600000.0
2006-10-04 03:49:00,1.88402,1.88433,1.88402,1.88429,66899999.0
2006-10-04 03:50:00,1.88438,1.88438,1.88423,1.88423,40900000.0
2006-10-04 03:51:00,1.88421,1.88426,1.88414,1.88425,50699999.0
2006-10-04 03:52:00,1.88428,1.88428,1.88419,1.88421,80300000.0
2006-10-04 03:53:00,1.8841,1.88415,1.88403,1.88414,42200000.0
2006-10-04 03:54:00,1.88407,1.88407,1.8837,1.88378,108099999.0
2006-10-04 03:55:00,1.88384,1.88399,1.88384,1.88399,32300000.0
2006-10-04 03:56:00,1.88407,1.8841,1.88401,1.88407,50999999.0
2006-10-04 03:57:00,1.884,1.88406,1.884,1.88401,31200000.0
2006-10-04 03:58:00,1.88402,1.88413,1.88397,1.88413,72400000.0
2006-10-04 03:59:00,1.88413,1.88434,1.88413,1.88434,15600000.0
2006-10-04 04:00:00,1.88418,1.88427,1.88417,1.88417,105100000.0
2006-10-04 04:01:00,1.88432,1.88466,1.88432,1.8846,59300000.0
2006-10-04 04:02:00,1.88462,1.88462,1.8845,1.88462,61299998.0
2006-10-04 04:03:00,1.88464,1.88484,1.88464,1.88484,28800000.0
2006-10-04 04:04:00,1.88492,1.88496,1.88488,1.8849,101500001.0
2006-10-04 04:05:00,1.88488,1.88492,1.88482,1.88487,20800000.0
2006-10-04 04:06:00,1.88495,1.88524,1.88495,1.88519,51600000.0
2006-10-04 04:07:00,1.88517,1.88522,1.885,1.885,70200000.0
2006-10-04 04:08:00,1.88517,1.88521,1.8851,1.88517,71050000.0
2006-10-04 04:09:00,1.8852,1.88526,1.8852,1.88522,38900000.0
2006-10-04 04:10:00,1.88511,1.88514,1.88511,1.88514,14400000.0
2006-10-04 04:11:00,1.88515,1.88515,1.8851,1.8851,40800001.0
2006-10-04 04:12:00,1.88512,1.88512,1.88501,1.88501,30000000.0
2006-10-04 04:13:00,1.88502,1.88508,1.88475,1.88475,130499996.0
2006-10-04 04:14:00,1.885,1.88505,1.8849,1.8849,77500001.0
2006-10-04 04:15:00,1.885,1.88505,1.88497,1.88505,51600000.0
2006-10-04 04:16:00,1.885,1.88505,1.885,1.885,106500002.0
2006-10-04 04:17:00,1.88498,1.885,1.88498,1.885,3100000.0
2006-10-04 04:18:00,1.88505,1.88508,1.88505,1.88505,17600000.0
2006-10-04 04:19:00,1.88511,1.88511,1.88509,1.88509,9600000.0
2006-10-04 04:20:00,1.88503,1.88513,1.88503,1.8851,19300000.0
2006-10-04 04:21:00,1.88515,1.88517,1.88515,1.88515,54200000.0
2006-10-04 04:22:00,1.88517,1.88523,1.88507,1.88508,65000000.0
2006-10-04 04:23:00,1.88515,1.88519,1.88508,1.88517,42400000.0
2006-10-04 04:24:00,1.8852,1.88525,1.8852,1.8852,37700000.0
2006-10-04 04:25:00,1.88511,1.88512,1.88506,1.88511,36900000.0
2006-10-04 04:26:00,1.88508,1.88508,1.88488,1.88494,29300000.0
2006-10-04 04:27:00,1.88488,1.88488,1.88467,1.88482,32000000.0
2006-10-04 04:28:00,1.88478,1.88485,1.88475,1.88485,94600001.0
2006-10-04 04:29:00,1.88483,1.88483,1.88469,1.88483,138899998.0
2006-10-04 04:30:00,1.8848,1.8848,1.8846,1.88461,76800001.0
2006-10-04 04:31:00,1.8846,1.8846,1.8846,1.8846,18700001.0
2006-10-04 04:32:00,1.88462,1.88481,1.8846,1.88476,62300001.0
2006-10-04 04:33:00,1.88475,1.88475,1.88449,1.88462,78800000.0
2006-10-04 04:34:00,1.88458,1.88468,1.8845,1.88468,80400000.0
2006-10-04 04:35:00,1.88462,1.8848,1.88462,1.88464,19100000.0
2006-10-04 04:36:00,1.88455,1.88464,1.88443,1.88453,31400000.0
2006-10-04 04:37:00,1.88458,1.88472,1.88454,1.88468,91699999.0
2006-10-04 04:38:00,1.88468,1.88475,1.88465,1.88475,77000000.0
2006-10-04 04:39:00,1.88482,1.88483,1.88482,1.88483,15900000.0
2006-10-04 04:40:00,1.88457,1.8849,1.88452,1.88452,65800001.0
2006-10-04 04:41:00,1.88484,1.88484,1.88457,1.88465,87400000.0
2006-10-04 04:42:00,1.88453,1.88466,1.88444,1.8845,88400000.0
2006-10-04 04:43:00,1.8844,1.88462,1.88435,1.88451,38700000.0
2006-10-04 04:44:00,1.88452,1.8846,1.88447,1.88447,22800000.0
2006-10-04 04:45:00,1.88443,1.88443,1.88423,1.88429,69200000.0
2006-10-04 04:46:00,1.88431,1.88431,1.88424,1.88424,4400000.0
2006-10-04 04:47:00,1.88416,1.88423,1.88412,1.88412,54100001.0
2006-10-04 04:48:00,1.88417,1.8842,1.88385,1.88403,57699999.0
2006-10-04 04:49:00,1.88407,1.88408,1.88405,1.88408,36500000.0
2006-10-04 04:50:00,1.88408,1.88418,1.88392,1.88394,37500000.0
2006-10-04 04:51:00,1.88388,1.88395,1.88388,1.88388,26800000.0
2006-10-04 04:52:00,1.88395,1.88395,1.88395,1.88395,22300000.0
2006-10-04 04:53:00,1.88388,1.8839,1.88388,1.8839,40800000.0
2006-10-04 04:54:00,1.88392,1.88393,1.88379,1.88393,39900000.0
2006-10-04 04:55:00,1.88398,1.88399,1.88382,1.88393,67600000.0
2006-10-04 04:56:00,1.88392,1.88392,1.88382,1.88388,110200002.0
2006-10-04 04:57:00,1.88372,1.8839,1.88372,1.88378,83799998.0
2006-10-04 04:58:00,1.88389,1.88407,1.88383,1.88394,36200000.0
2006-10-04 04:59:00,1.88393,1.88406,1.88393,1.88405,71400000.0
2006-10-04 05:00:00,1.88411,1.88411,1.88393,1.88393,31400000.0
2006-10-04 05:01:00,1.88391,1.88408,1.88391,1.88407,43500000.0
2006-10-04 05:02:00,1.88402,1.88402,1.88388,1.8839,37000001.0
2006-10-04 05:03:00,1.8839,1.88397,1.8839,1.88397,10900000.0
2006-10-04 05:04:00,1.88397,1.88397,1.88383,1.88388,37800000.0
2006-10-04 05:05:00,1.884,1.88406,1.88385,1.88385,67099999.0
2006-10-04 05:06:00,1.88374,1.88376,1.88357,1.88357,76000001.0
2006-10-04 05:07:00,1.88343,1.88343,1.88307,1.88325,54099999.0
2006-10-04 05:08:00,1.88337,1.88348,1.88337,1.88341,52100000.0
2006-10-04 05:09:00,1.88338,1.88339,1.88326,1.88338,34100000.0
2006-10-04 05:10:00,1.88333,1.88349,1.88326,1.88349,28000000.0
2006-10-04 05:11:00,1.88338,1.88338,1.88337,1.88337,5200000.0
2006-10-04 05:12:00,1.88337,1.88339,1.88332,1.88332,78400000.0
2006-10-04 05:13:00,1.88331,1.8834,1.88331,1.88337,20700000.0
2006-10-04 05:14:00,1.8834,1.88355,1.8834,1.8835,96400002.0
2006-10-04 05:15:00,1.88356,1.88362,1.88354,1.8836,21500000.0
2006-10-04 05:16:00,1.88364,1.88386,1.88364,1.88378,55599999.0
2006-10-04 05:17:00,1.88392,1.884,1.88389,1.88389,41600000.0
2006-10-04 05:18:00,1.88385,1.88393,1.88384,1.88393,104400000.0
2006-10-04 05:19:00,1.88388,1.88409,1.88388,1.88409,40700000.0
2006-10-04 05:20:00,1.88407,1.88415,1.88407,1.8841,92199998.0
2006-10-04 05:21:00,1.8841,1.88418,1.88408,1.8841,63799999.0
2006-10-04 05:22:00,1.88418,1.88422,1.88415,1.88418,69000000.0
2006-10-04 05:23:00,1.88422,1.88422,1.8842,1.8842,13100000.0
2006-10-04 05:24:00,1.88415,1.8842,1.88415,1.8842,46900001.0
2006-10-04 05:25:00,1.8842,1.88425,1.8842,1.88425,40300000.0
2006-10-04 05:26:00,1.88419,1.88422,1.88413,1.88416,37700000.0
2006-10-04 05:27:00,1.88402,1.88424,1.88402,1.88424,16270000.0
2006-10-04 05:28:00,1.88432,1.88455,1.88432,1.88454,108899998.0
2006-10-04 05:29:00,1.88452,1.88452,1.88433,1.88439,24700000.0
2006-10-04 05:30:00,1.88453,1.88523,1.88453,1.88523,28800000.0
2006-10-04 05:31:00,1.88523,1.8853,1.88512,1.88514,91299999.0
2006-10-04 05:32:00,1.885,1.885,1.88479,1.88488,110000000.0
2006-10-04 05:33:00,1.88497,1.88503,1.88494,1.88494,75200000.0
2006-10-04 05:34:00,1.88491,1.88491,1.88457,1.88478,131599998.0
2006-10-04 05:35:00,1.88474,1.88481,1.88474,1.88481,7900000.0
2006-10-04 05:36:00,1.88479,1.88479,1.88474,1.88478,28800000.0
2006-10-04 05:37:00,1.8847,1.88476,1.8847,1.88473,40500000.0
2006-10-04 05:38:00,1.8848,1.8848,1.88473,1.88476,30800001.0
2006-10-04 05:39:00,1.8848,1.8848,1.88477,1.88477,17200000.0
2006-10-04 05:40:00,1.88489,1.88502,1.88483,1.8849,73500000.0
2006-10-04 05:41:00,1.88488,1.88495,1.88486,1.88492,37300000.0
2006-10-04 05:42:00,1.88514,1.88526,1.88514,1.88526,13600000.0
2006-10-04 05:43:00,1.88524,1.88534,1.88524,1.88531,48399999.0
2006-10-04 05:44:00,1.88533,1.88533,1.88525,1.88525,66200000.0
2006-10-04 05:45:00,1.88525,1.88525,1.88522,1.88522,10000000.0
2006-10-04 05:46:00,1.8851,1.88525,1.8851,1.88525,39800000.0
2006-10-04 05:47:00,1.88521,1.88533,1.88521,1.88533,98399999.0
2006-10-04 05:48:00,1.88533,1.88533,1.88523,1.88527,86300002.0
2006-10-04 05:49:00,1.88512,1.8852,1.88512,1.8852,12800000.0
2006-10-04 05:50:00,1.8853,1.8853,1.88527,1.88528,38400001.0
2006-10-04 05:51:00,1.8853,1.88537,1.8853,1.88535,19800000.0
2006-10-04 05:52:00,1.8853,1.88535,1.8853,1.88535,54600000.0
2006-10-04 05:53:00,1.88528,1.88531,1.88521,1.88531,33800000.0
2006-10-04 05:54:00,1.88534,1.88535,1.88516,1.88533,50999999.0
2006-10-04 05:55:00,1.88526,1.88526,1.88518,1.8852,35500000.0
2006-10-04 05:56:00,1.88518,1.88529,1.88518,1.88526,51599999.0
2006-10-04 05:57:00,1.88527,1.88532,1.8852,1.88527,87000000.0
2006-10-04 05:58:00,1.88528,1.88534,1.88522,1.8853,37500000.0
2006-10-04 05:59:00,1.88531,1.88549,1.88531,1.8854,80099999.0
2006-10-04 06:00:00,1.88543,1.88557,1.88536,1.88547,88599999.0
2006-10-04 06:01:00,1.88551,1.88551,1.8853,1.8853,25500000.0
2006-10-04 06:02:00,1.88528,1.88528,1.88519,1.88522,31100001.0
2006-10-04 06:03:00,1.8853,1.88534,1.88523,1.88534,79700002.0
2006-10-04 06:04:00,1.88533,1.8854,1.88521,1.88538,43300000.0
2006-10-04 06:05:00,1.88537,1.88537,1.88514,1.88514,43199999.0
2006-10-04 06:06:00,1.88505,1.88519,1.88504,1.88504,56199999.0
2006-10-04 06:07:00,1.88497,1.88504,1.88485,1.88504,49399999.0
2006-10-04 06:08:00,1.88503,1.88503,1.88502,1.88502,25600000.0
2006-10-04 06:09:00,1.88491,1.88499,1.88491,1.88498,80700000.0
2006-10-04 06:10:00,1.88503,1.8851,1.88499,1.88501,36200000.0
2006-10-04 06:11:00,1.885,1.8851,1.885,1.88501,58900000.0
2006-10-04 06:12:00,1.88503,1.88503,1.88488,1.88491,58000000.0
2006-10-04 06:13:00,1.88489,1.88493,1.88487,1.88489,32300000.0
2006-10-04 06:14:00,1.88493,1.88496,1.88483,1.88496,54500000.0
2006-10-04 06:15:00,1.88502,1.88503,1.88489,1.88503,51799999.0
2006-10-04 06:16:00,1.885,1.88509,1.88478,1.88478,86300001.0
2006-10-04 06:17:00,1.88481,1.8849,1.88465,1.88465,90099999.0
2006-10-04 06:18:00,1.8846,1.88472,1.8846,1.88472,50299999.0
2006-10-04 06:19:00,1.88448,1.88481,1.88447,1.88473,60399999.0
2006-10-04 06:20:00,1.88467,1.88472,1.88467,1.88472,31900001.0
2006-10-04 06:21:00,1.8847,1.88477,1.88462,1.88462,45000000.0
2006-10-04 06:22:00,1.88457,1.88465,1.88457,1.88465,72499999.0
2006-10-04 06:23:00,1.88466,1.88466,1.88452,1.88465,56499999.0
2006-10-04 06:24:00,1.8847,1.88475,1.88464,1.88464,103300001.0
2006-10-04 06:25:00,1.88471,1.88471,1.88462,1.88466,12850000.0
2006-10-04 06:26:00,1.88466,1.88468,1.88466,1.88468,29800000.0
2006-10-04 06:27:00,1.8846,1.88475,1.8846,1.88475,66200000.0
2006-10-04 06:28:00,1.88468,1.88474,1.88462,1.88462,56099999.0
2006-10-04 06:29:00,1.88467,1.88475,1.88461,1.88475,14600000.0
2006-10-04 06:30:00,1.8847,1.88475,1.88465,1.88475,28100000.0
2006-10-04 06:31:00,1.88482,1.88482,1.88444,1.88444,42700000.0
2006-10-04 06:32:00,1.88468,1.88468,1.88462,1.88468,76499999.0
2006-10-04 06:33:00,1.88469,1.88469,1.88457,1.88457,70400002.0
2006-10-04 06:34:00,1.88453,1.88459,1.88436,1.88443,50000000.0
2006-10-04 06:35:00,1.88425,1.88425,1.88392,1.88392,47699999.0
2006-10-04 06:36:00,1.8839,1.8839,1.88371,1.88378,55600002.0
2006-10-04 06:37:00,1.88387,1.88387,1.88375,1.8838,83700000.0
2006-10-04 06:38:00,1.8837,1.88373,1.88364,1.88373,23300000.0
2006-10-04 06:39:00,1.88377,1.88388,1.88377,1.88388,8800000.0
2006-10-04 06:40:00,1.88399,1.88399,1.88398,1.88398,16000000.0
2006-10-04 06:41:00,1.88405,1.88405,1.88398,1.88405,78200000.0
2006-10-04 06:42:00,1.88401,1.88401,1.88389,1.88389,4400000.0
2006-10-04 06:43:00,1.884,1.88406,1.884,1.88405,18800000.0
2006-10-04 06:44:00,1.88406,1.88425,1.88406,1.88425,137000001.0
2006-10-04 06:45:00,1.88422,1.88432,1.88416,1.88427,28300000.0
2006-10-04 06:46:00,1.88433,1.88433,1.8842,1.88423,24000000.0
2006-10-04 06:47:00,1.88422,1.88435,1.88419,1.88419,75899999.0
2006-10-04 06:48:00,1.8843,1.88441,1.8843,1.88432,35950000.0
2006-10-04 06:49:00,1.88431,1.88431,1.88417,1.88427,34700000.0
2006-10-04 06:50:00,1.88427,1.88427,1.88417,1.88417,6300000.0
2006-10-04 06:51:00,1.8842,1.88439,1.88415,1.88424,97300001.0
2006-10-04 06:52:00,1.88421,1.88439,1.88404,1.88419,77400000.0
2006-10-04 06:53:00,1.88403,1.88446,1.88402,1.88441,62800001.0
2006-10-04 06:54:00,1.8842,1.88425,1.88417,1.88425,59900000.0
2006-10-04 06:55:00,1.88422,1.88422,1.88413,1.88422,24000000.0
2006-10-04 06:56:00,1.88418,1.88425,1.88414,1.88414,109500002.0
2006-10-04 06:57:00,1.88422,1.88431,1.88414,1.88414,82300000.0
2006-10-04 06:58:00,1.88412,1.88413,1.88412,1.88413,11100000.0
2006-10-04 06:59:00,1.88408,1.88408,1.88389,1.88389,24200000.0
2006-10-04 07:00:00,1.88405,1.88405,1.88398,1.88398,24700000.0
2006-10-04 07:01:00,1.88391,1.88407,1.88386,1.88389,40500000.0
2006-10-04 07:02:00,1.88394,1.88408,1.88394,1.88406,31600000.0
2006-10-04 07:03:00,1.88403,1.88409,1.88396,1.88407,81800000.0
2006-10-04 07:04:00,1.88413,1.88413,1.88403,1.88413,45000000.0
2006-10-04 07:05:00,1.88399,1.88411,1.88399,1.88403,28000000.0
2006-10-04 07:06:00,1.88402,1.88417,1.88394,1.88417,113700000.0
2006-10-04 07:07:00,1.88422,1.88422,1.8841,1.88416,48600000.0
2006-10-04 07:08:00,1.88425,1.88425,1.88417,1.88425,66000000.0
2006-10-04 07:09:00,1.88417,1.88417,1.88403,1.88417,55399999.0
2006-10-04 07:10:00,1.88423,1.88423,1.88415,1.88423,65500000.0
2006-10-04 07:11:00,1.88417,1.88418,1.88417,1.88418,37999999.0
2006-10-04 07:12:00,1.88421,1.88429,1.88411,1.88421,60500000.0
2006-10-04 07:13:00,1.88427,1.88436,1.88412,1.88434,112400002.0
2006-10-04 07:14:00,1.88433,1.88466,1.88433,1.88459,80300000.0
2006-10-04 07:15:00,1.88463,1.88463,1.88445,1.88457,80600000.0
2006-10-04 07:16:00,1.88443,1.88443,1.8842,1.88426,70000000.0
2006-10-04 07:17:00,1.8842,1.88423,1.88406,1.88423,46500000.0
2006-10-04 07:18:00,1.88417,1.88417,1.88409,1.88415,75300001.0
2006-10-04 07:19:00,1.88407,1.88407,1.88399,1.88399,46100001.0
2006-10-04 07:20:00,1.88398,1.88413,1.88398,1.88413,50999999.0
2006-10-04 07:21:00,1.8841,1.88413,1.88407,1.88408,56500001.0
2006-10-04 07:22:00,1.88403,1.88412,1.88403,1.88409,13900000.0
2006-10-04 07:23:00,1.88405,1.88405,1.884,1.884,15000000.0
2006-10-04 07:24:00,1.88404,1.8842,1.88404,1.88418,84000000.0
2006-10-04 07:25:00,1.88405,1.88412,1.88393,1.884,32600000.0
2006-10-04 07:26:00,1.884,1.88423,1.88394,1.88416,116499998.0
2006-10-04 07:27:00,1.88395,1.88409,1.88395,1.884,31600000.0
2006-10-04 07:28:00,1.88402,1.88406,1.88402,1.88406,3200000.0
2006-10-04 07:29:00,1.8841,1.8841,1.88396,1.88405,61100000.0
2006-10-04 07:30:00,1.88405,1.88405,1.884,1.884,20899999.0
2006-10-04 07:31:00,1.88398,1.88403,1.88395,1.884,94300002.0
2006-10-04 07:32:00,1.884,1.88405,1.884,1.884,60300000.0
2006-10-04 07:33:00,1.88405,1.88405,1.88398,1.88405,49800000.0
2006-10-04 07:34:00,1.884,1.88407,1.88394,1.884,84699998.0
2006-10-04 07:35:00,1.88407,1.88411,1.884,1.8841,115799999.0
2006-10-04 07:36:00,1.88411,1.88414,1.884,1.88412,117099999.0
2006-10-04 07:37:00,1.8841,1.8841,1.8841,1.8841,50500001.0
2006-10-04 07:38:00,1.88404,1.88412,1.88404,1.88412,35000000.0
2006-10-04 07:39:00,1.88404,1.88406,1.88404,1.88406,11700000.0
2006-10-04 07:40:00,1.88406,1.88406,1.88387,1.88392,74800000.0
2006-10-04 07:41:00,1.884,1.8841,1.884,1.884,76300001.0
2006-10-04 07:42:00,1.884,1.88405,1.88395,1.88395,30000000.0
2006-10-04 07:43:00,1.88412,1.88423,1.88404,1.88404,114000000.0
2006-10-04 07:44:00,1.88402,1.88411,1.88401,1.8841,62400001.0
2006-10-04 07:45:00,1.88405,1.88408,1.884,1.884,25100000.0
2006-10-04 07:46:00,1.88401,1.8841,1.88401,1.88409,49900000.0
2006-10-04 07:47:00,1.88405,1.8841,1.88405,1.8841,28100000.0
2006-10-04 07:48:00,1.88418,1.88418,1.8841,1.8841,7250000.0
2006-10-04 07:49:00,1.88417,1.88425,1.88415,1.88424,70200001.0
2006-10-04 07:50:00,1.88423,1.88428,1.88419,1.88419,80400001.0
2006-10-04 07:51:00,1.88422,1.8843,1.88422,1.88422,23500000.0
2006-10-04 07:52:00,1.88422,1.88439,1.88422,1.88437,75400000.0
2006-10-04 07:53:00,1.8842,1.8842,1.88409,1.8841,44599998.0
2006-10-04 07:54:00,1.88402,1.88402,1.88392,1.88392,11600000.0
2006-10-04 07:55:00,1.884,1.88408,1.88389,1.88399,68299999.0
2006-10-04 07:56:00,1.88406,1.88406,1.8839,1.88398,32200000.0
2006-10-04 07:57:00,1.88408,1.88409,1.88402,1.88406,29250000.0
2006-10-04 07:58:00,1.88398,1.88411,1.88393,1.88411,38299999.0
2006-10-04 07:59:00,1.88398,1.88398,1.88369,1.88382,57299999.0
2006-10-04 08:00:00,1.88372,1.88381,1.88364,1.88364,86999999.0
2006-10-04 08:01:00,1.88379,1.88387,1.88375,1.88375,111799998.0
2006-10-04 08:02:00,1.88375,1.88395,1.88375,1.88392,57100001.0
2006-10-04 08:03:00,1.88389,1.88395,1.88389,1.8839,34500000.0
2006-10-04 08:04:00,1.88385,1.88397,1.88374,1.88396,92000001.0
2006-10-04 08:05:00,1.88389,1.88391,1.88366,1.88391,52049999.0
2006-10-04 08:06:00,1.88378,1.8839,1.88375,1.88385,35200000.0
2006-10-04 08:07:00,1.8839,1.88407,1.8839,1.88406,91599998.0
2006-10-04 08:08:00,1.8841,1.8841,1.88398,1.88399,34400000.0
2006-10-04 08:09:00,1.88388,1.88402,1.88387,1.88402,33000000.0
2006-10-04 08:10:00,1.88399,1.88401,1.8838,1.88401,101200000.0
2006-10-04 08:11:00,1.88387,1.88387,1.88375,1.88375,54700001.0
2006-10-04 08:12:00,1.88365,1.88365,1.88344,1.8835,102200002.0
2006-10-04 08:13:00,1.88346,1.88346,1.88337,1.88337,27100000.0
2006-10-04 08:14:00,1.8834,1.88344,1.88328,1.88341,35300000.0
2006-10-04 08:15:00,1.88347,1.88367,1.88337,1.88367,66900000.0
2006-10-04 08:16:00,1.88376,1.88384,1.88369,1.88378,52800000.0
2006-10-04 08:17:00,1.88384,1.88399,1.88374,1.88398,83999998.0
2006-10-04 08:18:00,1.884,1.88405,1.88395,1.88395,29899999.0
2006-10-04 08:19:00,1.88402,1.8841,1.88402,1.88407,88700000.0
2006-10-04 08:20:00,1.88409,1.88419,1.88409,1.88416,47799999.0
2006-10-04 08:21:00,1.88413,1.88432,1.88413,1.88419,64500001.0
2006-10-04 08:22:00,1.88432,1.88438,1.88432,1.88438,9500000.0
2006-10-04 08:23:00,1.88455,1.88474,1.88455,1.88461,75000002.0
2006-10-04 08:24:00,1.88445,1.88445,1.8841,1.88415,72200000.0
2006-10-04 08:25:00,1.88408,1.88436,1.88408,1.88436,18500000.0
2006-10-04 08:26:00,1.88435,1.88447,1.88435,1.88447,100400000.0
2006-10-04 08:27:00,1.88446,1.88447,1.88435,1.88442,86200000.0
2006-10-04 08:28:00,1.88437,1.88463,1.88437,1.88463,52000000.0
2006-10-04 08:29:00,1.88477,1.88485,1.88459,1.88468,83600001.0
2006-10-04 08:30:00,1.88455,1.88462,1.8845,1.88458,33600000.0
2006-10-04 08:31:00,1.88462,1.88482,1.88462,1.88476,76300000.0
2006-10-04 08:32:00,1.88475,1.88475,1.88468,1.8847,29900000.0
2006-10-04 08:33:00,1.88468,1.88468,1.88456,1.88456,27200000.0
2006-10-04 08:34:00,1.88453,1.88465,1.88453,1.88461,23800000.0
2006-10-04 08:35:00,1.88463,1.88463,1.88453,1.88458,51800000.0
2006-10-04 08:36:00,1.88462,1.8848,1.88462,1.88474,19000000.0
2006-10-04 08:37:00,1.88462,1.88462,1.88456,1.88459,55599999.0
2006-10-04 08:38:00,1.8846,1.88473,1.88458,1.88458,37500000.0
2006-10-04 08:39:00,1.88448,1.88456,1.88435,1.88446,62100000.0
2006-10-04 08:40:00,1.88439,1.88447,1.88424,1.88439,169800001.0
2006-10-04 08:41:00,1.88446,1.88455,1.88434,1.88434,94400001.0
2006-10-04 08:42:00,1.88441,1.88441,1.88393,1.88399,75999999.0
2006-10-04 08:43:00,1.88402,1.88428,1.88399,1.88419,102199999.0
2006-10-04 08:44:00,1.88427,1.88445,1.88427,1.88429,62100000.0
2006-10-04 08:45:00,1.88443,1.88456,1.88439,1.88456,60100001.0
2006-10-04 08:46:00,1.88462,1.88495,1.88462,1.88495,61700000.0
2006-10-04 08:47:00,1.88526,1.88551,1.88524,1.88544,29200000.0
2006-10-04 08:48:00,1.88566,1.88567,1.88539,1.88539,82200001.0
2006-10-04 08:49:00,1.88545,1.88556,1.88541,1.8855,92199999.0
2006-10-04 08:50:00,1.88546,1.88547,1.88542,1.88544,75400001.0
2006-10-04 08:51:00,1.88532,1.88556,1.88532,1.88532,93400000.0
2006-10-04 08:52:00,1.88523,1.88535,1.88523,1.88534,54699999.0
2006-10-04 08:53:00,1.88528,1.88528,1.88517,1.8852,106699999.0
2006-10-04 08:54:00,1.88526,1.88545,1.88526,1.88545,26099999.0
2006-10-04 08:55:00,1.88566,1.88641,1.88566,1.88641,29400000.0
2006-10-04 08:56:00,1.88666,1.88666,1.88654,1.88654,76800000.0
2006-10-04 08:57:00,1.88662,1.8867,1.88658,1.8866,81199999.0
2006-10-04 08:58:00,1.88656,1.88659,1.88653,1.88658,43900000.0
2006-10-04 08:59:00,1.88675,1.88697,1.88675,1.88684,39999999.0
2006-10-04 09:00:00,1.88682,1.88685,1.88653,1.88659,77800001.0
2006-10-04 09:01:00,1.88705,1.8874,1.887,1.8874,93899999.0
2006-10-04 09:02:00,1.88754,1.88754,1.88728,1.88728,54500000.0
2006-10-04 09:03:00,1.88728,1.88749,1.88726,1.8873,88500000.0
2006-10-04 09:04:00,1.88717,1.88718,1.88705,1.88712,90599999.0
2006-10-04 09:05:00,1.88727,1.88753,1.88727,1.88747,60200001.0
2006-10-04 09:06:00,1.8875,1.8876,1.88749,1.88752,18300000.0
2006-10-04 09:07:00,1.88747,1.8882,1.88747,1.88809,99900000.0
2006-10-04 09:08:00,1.88804,1.88808,1.88791,1.88808,81500000.0
2006-10-04 09:09:00,1.88811,1.88811,1.88786,1.88786,44800000.0
2006-10-04 09:10:00,1.88788,1.88791,1.88779,1.88779,99600002.0
2006-10-04 09:11:00,1.88753,1.88753,1.88734,1.88734,13000000.0
2006-10-04 09:12:00,1.88716,1.88724,1.88709,1.88724,45900000.0
2006-10-04 09:13:00,1.88711,1.88719,1.88705,1.88718,79299999.0
2006-10-04 09:14:00,1.88717,1.88731,1.88697,1.88719,63200000.0
2006-10-04 09:15:00,1.88722,1.88765,1.88722,1.88765,79100000.0
2006-10-04 09:16:00,1.88767,1.8878,1.8876,1.8876,50999999.0
2006-10-04 09:17:00,1.88751,1.88757,1.88744,1.88757,81100000.0
2006-10-04 09:18:00,1.8876,1.8876,1.88745,1.88745,34100000.0
2006-10-04 09:19:00,1.88748,1.88758,1.88748,1.88758,52900000.0
2006-10-04 09:20:00,1.88753,1.88753,1.88738,1.88738,62200000.0
2006-10-04 09:21:00,1.88737,1.88738,1.88724,1.88738,124699998.0
2006-10-04 09:22:00,1.88723,1.88723,1.88707,1.88708,59899998.0
2006-10-04 09:23:00,1.88719,1.88751,1.88715,1.88751,112799999.0
2006-10-04 09:24:00,1.88762,1.88769,1.88747,1.88747,65399999.0
2006-10-04 09:25:00,1.88738,1.88755,1.88737,1.88737,47600000.0
2006-10-04 09:26:00,1.88749,1.88757,1.88749,1.88749,57100000.0
2006-10-04 09:27:00,1.8875,1.88767,1.8875,1.88767,22800000.0
2006-10-04 09:28:00,1.88765,1.88765,1.88701,1.88701,73099999.0
2006-10-04 09:29:00,1.88704,1.88713,1.88701,1.88713,41900000.0
2006-10-04 09:30:00,1.88701,1.88705,1.88695,1.88705,55100000.0
2006-10-04 09:31:00,1.88708,1.88715,1.88694,1.88713,130600001.0
2006-10-04 09:32:00,1.88709,1.88709,1.88702,1.88706,16400000.0
2006-10-04 09:33:00,1.8871,1.88741,1.88705,1.88741,70900001.0
2006-10-04 09:34:00,1.88743,1.88743,1.88733,1.88737,37200000.0
2006-10-04 09:35:00,1.88728,1.88737,1.88725,1.88727,110399999.0
2006-10-04 09:36:00,1.88724,1.88749,1.88724,1.88745,46800000.0
2006-10-04 09:37:00,1.88739,1.88756,1.88739,1.88749,63800003.0
2006-10-04 09:38:00,1.88756,1.88756,1.88721,1.88724,105200001.0
2006-10-04 09:39:00,1.88708,1.88715,1.88692,1.88715,70099999.0
2006-10-04 09:40:00,1.88709,1.88735,1.88709,1.88727,69800000.0
2006-10-04 09:41:00,1.88699,1.88729,1.88699,1.88725,122899999.0
2006-10-04 09:42:00,1.8872,1.88726,1.88709,1.88726,78100003.0
2006-10-04 09:43:00,1.88721,1.88721,1.88708,1.88712,52600000.0
2006-10-04 09:44:00,1.88712,1.88712,1.88683,1.88687,81099999.0
2006-10-04 09:45:00,1.88695,1.88699,1.88656,1.88656,27600000.0
2006-10-04 09:46:00,1.88646,1.88682,1.88646,1.88675,39900000.0
2006-10-04 09:47:00,1.88672,1.88679,1.88666,1.8867,74300000.0
2006-10-04 09:48:00,1.88678,1.88683,1.88678,1.88679,43800001.0
2006-10-04 09:49:00,1.8868,1.8868,1.88661,1.88661,75999999.0
2006-10-04 09:50:00,1.8865,1.88661,1.88647,1.8865,66900001.0
2006-10-04 09:51:00,1.8865,1.88651,1.88635,1.88635,46400000.0
2006-10-04 09:52:00,1.88627,1.88636,1.88627,1.88636,64600000.0
2006-10-04 09:53:00,1.88637,1.88646,1.88637,1.88646,26300000.0
2006-10-04 09:54:00,1.88648,1.88663,1.88646,1.88663,83800000.0
2006-10-04 09:55:00,1.88658,1.88658,1.88598,1.88605,33100000.0
2006-10-04 09:56:00,1.88617,1.88617,1.88584,1.88608,116600001.0
2006-10-04 09:57:00,1.88618,1.88618,1.88611,1.88612,57600000.0
2006-10-04 09:58:00,1.88609,1.88609,1.88591,1.88596,70999998.0
2006-10-04 09:59:00,1.88591,1.88595,1.88585,1.88588,54500001.0
2006-10-04 10:00:00,1.88578,1.88591,1.88574,1.88591,84400001.0
2006-10-04 10:01:00,1.88583,1.88583,1.88567,1.88569,66999999.0
2006-10-04 10:02:00,1.88562,1.88567,1.88549,1.88557,71400000.0
2006-10-04 10:03:00,1.88563,1.88585,1.88556,1.88585,73200000.0
2006-10-04 10:04:00,1.88594,1.88604,1.88579,1.88588,55500001.0
2006-10-04 10:05:00,1.88597,1.88599,1.88565,1.88578,58100000.0
2006-10-04 10:06:00,1.88579,1.88591,1.88571,1.88571,23300000.0
2006-10-04 10:07:00,1.88582,1.8859,1.88576,1.88576,50500000.0
2006-10-04 10:08:00,1.88575,1.88575,1.88563,1.8857,17300000.0
2006-10-04 10:09:00,1.88569,1.88569,1.88557,1.8856,39900000.0
2006-10-04 10:10:00,1.88552,1.88576,1.88552,1.88576,70199999.0
2006-10-04 10:11:00,1.88569,1.88569,1.8856,1.8856,30000000.0
2006-10-04 10:12:00,1.88553,1.88553,1.88512,1.88512,95000000.0
2006-10-04 10:13:00,1.88507,1.88519,1.88494,1.88514,66900000.0
2006-10-04 10:14:00,1.8851,1.88515,1.88502,1.88515,83700000.0
2006-10-04 10:15:00,1.8852,1.88546,1.88519,1.8854,90299999.0
2006-10-04 10:16:00,1.88544,1.88557,1.88544,1.88551,60100001.0
2006-10-04 10:17:00,1.88557,1.88586,1.88557,1.8858,61100002.0
2006-10-04 10:18:00,1.88592,1.88598,1.88552,1.88562,72400000.0
2006-10-04 10:19:00,1.88556,1.88562,1.88552,1.88562,23100000.0
2006-10-04 10:20:00,1.88559,1.88562,1.88552,1.88552,35700000.0
2006-10-04 10:21:00,1.88549,1.88576,1.88549,1.88576,74500001.0
2006-10-04 10:22:00,1.88573,1.88578,1.88568,1.88576,129499999.0
2006-10-04 10:23:00,1.88579,1.88583,1.88572,1.88578,31000000.0
2006-10-04 10:24:00,1.88579,1.8858,1.88574,1.8858,67000000.0
2006-10-04 10:25:00,1.88577,1.88578,1.88561,1.88573,63400001.0
2006-10-04 10:26:00,1.88577,1.8858,1.88577,1.88578,50500000.0
2006-10-04 10:27:00,1.88575,1.88577,1.88567,1.8857,19400000.0
2006-10-04 10:28:00,1.88567,1.88567,1.88555,1.88559,61200000.0
2006-10-04 10:29:00,1.88552,1.88552,1.88481,1.88484,91299999.0
2006-10-04 10:30:00,1.88478,1.88524,1.8847,1.88497,91700000.0
2006-10-04 10:31:00,1.88475,1.88481,1.8846,1.8846,81700001.0
2006-10-04 10:32:00,1.88438,1.88469,1.88435,1.88469,21500000.0
2006-10-04 10:33:00,1.88478,1.8849,1.88469,1.88475,50099999.0
2006-10-04 10:34:00,1.88474,1.8848,1.88466,1.8847,49400002.0
2006-10-04 10:35:00,1.88467,1.88506,1.88467,1.88506,64100000.0
2006-10-04 10:36:00,1.88514,1.88524,1.88502,1.88512,66850000.0
2006-10-04 10:37:00,1.88512,1.88515,1.88486,1.88495,82299998.0
2006-10-04 10:38:00,1.88492,1.88503,1.88478,1.88503,79300000.0
2006-10-04 10:39:00,1.88488,1.88488,1.88438,1.88438,69899999.0
2006-10-04 10:40:00,1.88447,1.88454,1.8844,1.8845,81700000.0
2006-10-04 10:41:00,1.88442,1.88449,1.88394,1.88394,64400001.0
2006-10-04 10:42:00,1.88415,1.88427,1.88402,1.88422,80800000.0
2006-10-04 10:43:00,1.88425,1.88433,1.88408,1.88433,69200000.0
2006-10-04 10:44:00,1.88437,1.88439,1.88357,1.88357,40500000.0
2006-10-04 10:45:00,1.88347,1.88358,1.88327,1.88327,74600002.0
2006-10-04 10:46:00,1.88273,1.88298,1.88236,1.88252,57000000.0
2006-10-04 10:47:00,1.88232,1.88234,1.88216,1.88217,87000000.0
2006-10-04 10:48:00,1.88207,1.88233,1.882,1.88233,88300000.0
2006-10-04 10:49:00,1.88237,1.88268,1.88237,1.88258,112699999.0
2006-10-04 10:50:00,1.88255,1.88273,1.88253,1.88271,81299999.0
2006-10-04 10:51:00,1.88257,1.88257,1.88212,1.88228,61400001.0
2006-10-04 10:52:00,1.88248,1.88248,1.88233,1.88238,33699999.0
2006-10-04 10:53:00,1.8825,1.88261,1.88243,1.88244,92200000.0
2006-10-04 10:54:00,1.88247,1.88252,1.8824,1.8824,52800001.0
2006-10-04 10:55:00,1.8824,1.88257,1.88227,1.88227,73900001.0
2006-10-04 10:56:00,1.8822,1.88249,1.88207,1.88249,77199999.0
2006-10-04 10:57:00,1.8826,1.88263,1.88246,1.8825,20500000.0
2006-10-04 10:58:00,1.88228,1.88228,1.88146,1.88171,102499999.0
2006-10-04 10:59:00,1.88158,1.88158,1.8812,1.8812,88300000.0
2006-10-04 11:00:00,1.8812,1.88159,1.88112,1.88159,92399999.0
2006-10-04 11:01:00,1.88156,1.88188,1.88156,1.8818,62300000.0
2006-10-04 11:02:00,1.88172,1.88173,1.88148,1.88148,64200000.0
2006-10-04 11:03:00,1.88159,1.88159,1.88144,1.88155,92299999.0
2006-10-04 11:04:00,1.88157,1.88157,1.88142,1.88144,55100001.0
2006-10-04 11:05:00,1.88147,1.88147,1.88129,1.88137,81300000.0
2006-10-04 11:06:00,1.88152,1.88177,1.88152,1.88173,66499999.0
2006-10-04 11:07:00,1.88176,1.88176,1.88136,1.88136,33500000.0
2006-10-04 11:08:00,1.8814,1.88148,1.88133,1.88133,75500000.0
2006-10-04 11:09:00,1.8814,1.88146,1.8814,1.88145,9700000.0
2006-10-04 11:10:00,1.8815,1.8816,1.88143,1.8816,110099999.0
2006-10-04 11:11:00,1.88162,1.88162,1.88152,1.88158,28800000.0
2006-10-04 11:12:00,1.88161,1.88163,1.88146,1.88146,33700000.0
2006-10-04 11:13:00,1.88153,1.88181,1.88153,1.88181,72800000.0
2006-10-04 11:14:00,1.88182,1.88188,1.88182,1.88188,18000000.0
2006-10-04 11:15:00,1.882,1.88207,1.88194,1.88194,36900000.0
2006-10-04 11:16:00,1.88187,1.88189,1.88173,1.88174,37600000.0
2006-10-04 11:17:00,1.88154,1.88154,1.88093,1.881,59600000.0
2006-10-04 11:18:00,1.88105,1.88139,1.88098,1.88139,83400001.0
2006-10-04 11:19:00,1.88143,1.88145,1.88131,1.8814,71300000.0
2006-10-04 11:20:00,1.88142,1.88154,1.88119,1.88119,82299999.0
2006-10-04 11:21:00,1.88127,1.88141,1.88127,1.88141,72200000.0
2006-10-04 11:22:00,1.88146,1.88162,1.88146,1.8815,79900000.0
2006-10-04 11:23:00,1.88148,1.88176,1.88146,1.88171,81599998.0
2006-10-04 11:24:00,1.88169,1.88169,1.88155,1.88156,77500001.0
2006-10-04 11:25:00,1.8815,1.88159,1.88126,1.88126,74399999.0
2006-10-04 11:26:00,1.88129,1.88156,1.88129,1.88152,66900001.0
2006-10-04 11:27:00,1.88158,1.88171,1.88158,1.88158,41600000.0
2006-10-04 11:28:00,1.8816,1.8816,1.88148,1.8815,46400001.0
2006-10-04 11:29:00,1.88141,1.88162,1.88141,1.88162,152200000.0
2006-10-04 11:30:00,1.8816,1.88167,1.88156,1.88156,56300000.0
2006-10-04 11:31:00,1.8815,1.88165,1.8813,1.88165,81499999.0
2006-10-04 11:32:00,1.88165,1.88165,1.88146,1.88158,86300000.0
2006-10-04 11:33:00,1.88158,1.8817,1.88154,1.8816,44300000.0
2006-10-04 11:34:00,1.8816,1.88169,1.88155,1.88163,56900000.0
2006-10-04 11:35:00,1.88162,1.88175,1.88162,1.88173,73900000.0
2006-10-04 11:36:00,1.88168,1.8818,1.88167,1.88178,52246995.0
2006-10-04 11:37:00,1.8817,1.8817,1.88147,1.88154,42600000.0
2006-10-04 11:38:00,1.88163,1.88168,1.8816,1.88168,24600000.0
2006-10-04 11:39:00,1.88168,1.8817,1.88167,1.88168,32199999.0
2006-10-04 11:40:00,1.88167,1.88179,1.88157,1.88168,54100000.0
2006-10-04 11:41:00,1.88177,1.88183,1.88172,1.88172,56000000.0
2006-10-04 11:42:00,1.88168,1.88176,1.88154,1.88169,119000001.0
2006-10-04 11:43:00,1.88169,1.88191,1.88169,1.88185,77799999.0
2006-10-04 11:44:00,1.88203,1.88238,1.88203,1.88238,83600000.0
2006-10-04 11:45:00,1.88243,1.88246,1.88231,1.88237,64999999.0
2006-10-04 11:46:00,1.88237,1.88241,1.88223,1.88239,65100000.0
2006-10-04 11:47:00,1.88252,1.88255,1.8823,1.88252,137400000.0
2006-10-04 11:48:00,1.88258,1.88267,1.8825,1.88267,61299999.0
2006-10-04 11:49:00,1.88257,1.88257,1.88235,1.88235,55000000.0
2006-10-04 11:50:00,1.88235,1.88236,1.88217,1.88233,99799997.0
2006-10-04 11:51:00,1.88233,1.88233,1.88219,1.88224,47400001.0
2006-10-04 11:52:00,1.88231,1.88235,1.88202,1.88202,58800000.0
2006-10-04 11:53:00,1.8819,1.88195,1.8818,1.8818,37400000.0
2006-10-04 11:54:00,1.88168,1.88173,1.88157,1.88157,61700000.0
2006-10-04 11:55:00,1.88163,1.88178,1.88158,1.8817,88700001.0
2006-10-04 11:56:00,1.88168,1.88182,1.88166,1.88167,118399998.0
2006-10-04 11:57:00,1.88172,1.88172,1.88144,1.88153,128899999.0
2006-10-04 11:58:00,1.88141,1.88153,1.88136,1.88136,35700000.0
2006-10-04 11:59:00,1.88143,1.88146,1.88135,1.88142,122999999.0
2006-10-04 12:00:00,1.88147,1.88171,1.88147,1.88159,109099999.0
2006-10-04 12:01:00,1.8816,1.88179,1.88158,1.88158,34900000.0
2006-10-04 12:02:00,1.88164,1.88173,1.88144,1.88173,44700000.0
2006-10-04 12:03:00,1.88187,1.88187,1.88159,1.8816,40300001.0
2006-10-04 12:04:00,1.88159,1.88171,1.88154,1.88164,72500001.0
2006-10-04 12:05:00,1.88174,1.8819,1.88163,1.8819,80299998.0
2006-10-04 12:06:00,1.88189,1.88195,1.88184,1.88185,54000001.0
2006-10-04 12:07:00,1.882,1.88207,1.88188,1.88189,67499999.0
2006-10-04 12:08:00,1.88182,1.88193,1.88182,1.88193,9300000.0
2006-10-04 12:09:00,1.88197,1.88199,1.88174,1.88175,24100000.0
2006-10-04 12:10:00,1.88158,1.88158,1.88144,1.88153,41100000.0
2006-10-04 12:11:00,1.8813,1.88137,1.8812,1.88126,44800001.0
2006-10-04 12:12:00,1.88115,1.88124,1.88111,1.88124,94100002.0
2006-10-04 12:13:00,1.88122,1.8814,1.88122,1.8814,34000000.0
2006-10-04 12:14:00,1.88134,1.88134,1.8812,1.88128,51850000.0
2006-10-04 12:15:00,1.88133,1.88134,1.88129,1.88132,71700001.0
2006-10-04 12:16:00,1.8814,1.88149,1.88135,1.88149,33199999.0
2006-10-04 12:17:00,1.8816,1.8816,1.88125,1.88129,58600000.0
2006-10-04 12:18:00,1.88122,1.88139,1.88115,1.88122,53700000.0
2006-10-04 12:19:00,1.88129,1.88153,1.88129,1.88138,99999998.0
2006-10-04 12:20:00,1.88146,1.8815,1.88128,1.8813,87599999.0
2006-10-04 12:21:00,1.8811,1.88127,1.88107,1.88111,73600001.0
2006-10-04 12:22:00,1.88087,1.88107,1.88086,1.8809,106499999.0
2006-10-04 12:23:00,1.88077,1.8809,1.88077,1.88087,42399999.0
2006-10-04 12:24:00,1.88098,1.8811,1.88094,1.88107,72600000.0
2006-10-04 12:25:00,1.88109,1.88136,1.88107,1.88131,78000001.0
2006-10-04 12:26:00,1.88132,1.88132,1.88111,1.88111,46000000.0
2006-10-04 12:27:00,1.88115,1.88129,1.88115,1.88125,64899999.0
2006-10-04 12:28:00,1.88131,1.88135,1.88124,1.8813,55500000.0
2006-10-04 12:29:00,1.88132,1.88132,1.88104,1.88104,88899998.0
2006-10-04 12:30:00,1.88098,1.881,1.88077,1.88081,128200001.0
2006-10-04 12:31:00,1.88075,1.88075,1.88012,1.88017,90900000.0
2006-10-04 12:32:00,1.88017,1.88018,1.88003,1.88008,74399999.0
2006-10-04 12:33:00,1.87987,1.87987,1.87936,1.87972,69799999.0
2006-10-04 12:34:00,1.87987,1.88005,1.87984,1.88005,69800000.0
2006-10-04 12:35:00,1.88011,1.88022,1.88008,1.88017,49900000.0
2006-10-04 12:36:00,1.8801,1.88017,1.87995,1.88008,64300001.0
2006-10-04 12:37:00,1.88003,1.88017,1.88001,1.88017,84100000.0
2006-10-04 12:38:00,1.88004,1.88013,1.87976,1.87982,166000003.0
2006-10-04 12:39:00,1.87979,1.88001,1.8797,1.87992,44500000.0
2006-10-04 12:40:00,1.8799,1.8799,1.87955,1.87971,49600000.0
2006-10-04 12:41:00,1.87962,1.87981,1.87962,1.87981,14200000.0
2006-10-04 12:42:00,1.87988,1.87998,1.87983,1.87983,64599999.0
2006-10-04 12:43:00,1.87983,1.87983,1.87924,1.87924,159100002.0
2006-10-04 12:44:00,1.87925,1.87935,1.87903,1.87913,55499999.0
2006-10-04 12:45:00,1.87928,1.87943,1.87928,1.87939,78799999.0
2006-10-04 12:46:00,1.87941,1.87945,1.87934,1.87935,75500000.0
2006-10-04 12:47:00,1.87945,1.87956,1.87937,1.87956,63600000.0
2006-10-04 12:48:00,1.87962,1.8797,1.87953,1.87953,38000000.0
2006-10-04 12:49:00,1.87948,1.87948,1.87921,1.87921,52600000.0
2006-10-04 12:50:00,1.87903,1.87903,1.87884,1.87885,50300000.0
2006-10-04 12:51:00,1.87887,1.87907,1.87886,1.87907,40700000.0
2006-10-04 12:52:00,1.87902,1.87921,1.87902,1.87918,66100000.0
2006-10-04 12:53:00,1.87928,1.87955,1.87928,1.87942,45800000.0
2006-10-04 12:54:00,1.87935,1.8795,1.87931,1.87936,46000000.0
2006-10-04 12:55:00,1.87925,1.8795,1.8792,1.8795,44199999.0
2006-10-04 12:56:00,1.87943,1.87956,1.87934,1.87949,61700001.0
2006-10-04 12:57:00,1.87942,1.8796,1.87938,1.8796,72599998.0
2006-10-04 12:58:00,1.87963,1.8798,1.87958,1.87979,70899999.0
2006-10-04 12:59:00,1.87965,1.87993,1.87965,1.87979,38300000.0
2006-10-04 13:00:00,1.87983,1.87987,1.87968,1.8797,95500000.0
2006-10-04 13:01:00,1.87956,1.87968,1.87956,1.8796,62700000.0
2006-10-04 13:02:00,1.87948,1.87964,1.87945,1.87949,71400000.0
2006-10-04 13:03:00,1.87957,1.87957,1.87918,1.87918,48200000.0
2006-10-04 13:04:00,1.87908,1.87926,1.87903,1.87926,18100000.0
2006-10-04 13:05:00,1.8793,1.87935,1.87921,1.87922,70100000.0
2006-10-04 13:06:00,1.87949,1.87959,1.87941,1.87945,52500001.0
2006-10-04 13:07:00,1.87955,1.87955,1.8795,1.8795,95200002.0
2006-10-04 13:08:00,1.87947,1.87953,1.87945,1.87953,53000001.0
2006-10-04 13:09:00,1.8794,1.87949,1.87928,1.87928,75900002.0
2006-10-04 13:10:00,1.87911,1.87911,1.87889,1.87889,29600000.0
2006-10-04 13:11:00,1.87892,1.87899,1.87874,1.87874,42299999.0
2006-10-04 13:12:00,1.87863,1.87889,1.87847,1.87889,58000000.0
2006-10-04 13:13:00,1.87882,1.87896,1.87868,1.87868,60700001.0
2006-10-04 13:14:00,1.87869,1.8788,1.87866,1.87875,78199999.0
2006-10-04 13:15:00,1.87878,1.87893,1.87878,1.87889,53900000.0
2006-10-04 13:16:00,1.87882,1.87883,1.87871,1.87877,56200000.0
2006-10-04 13:17:00,1.87882,1.87882,1.87857,1.87857,52200000.0
2006-10-04 13:18:00,1.87859,1.87868,1.87851,1.87851,69400000.0
2006-10-04 13:19:00,1.87864,1.87874,1.8786,1.87874,56500000.0
2006-10-04 13:20:00,1.87873,1.87885,1.87866,1.87885,44300000.0
2006-10-04 13:21:00,1.87893,1.87893,1.87886,1.87893,45699999.0
2006-10-04 13:22:00,1.87895,1.87895,1.87861,1.87861,34100000.0
2006-10-04 13:23:00,1.87867,1.8788,1.87861,1.87869,63200000.0
2006-10-04 13:24:00,1.87867,1.87882,1.87867,1.87876,81099998.0
2006-10-04 13:25:00,1.8788,1.8789,1.87873,1.8789,14200000.0
2006-10-04 13:26:00,1.87892,1.87892,1.87868,1.87868,72800000.0
2006-10-04 13:27:00,1.87871,1.87873,1.87863,1.87873,72800000.0
2006-10-04 13:28:00,1.87874,1.87902,1.87874,1.87898,28300000.0
2006-10-04 13:29:00,1.87903,1.87912,1.87903,1.87905,107900001.0
2006-10-04 13:30:00,1.87902,1.87913,1.87902,1.8791,96300001.0
2006-10-04 13:31:00,1.87919,1.87922,1.87916,1.87917,75799999.0
2006-10-04 13:32:00,1.87913,1.8792,1.87902,1.87913,56700000.0
2006-10-04 13:33:00,1.87905,1.87905,1.87878,1.8788,26100000.0
2006-10-04 13:34:00,1.87876,1.87879,1.87862,1.87863,76800000.0
2006-10-04 13:35:00,1.87858,1.87865,1.87851,1.87865,42899999.0
2006-10-04 13:36:00,1.87881,1.87905,1.87881,1.87889,126849998.0
2006-10-04 13:37:00,1.8789,1.879,1.87883,1.87883,19500000.0
2006-10-04 13:38:00,1.87893,1.879,1.87886,1.87891,71899999.0
2006-10-04 13:39:00,1.87893,1.87894,1.87864,1.87864,57600001.0
2006-10-04 13:40:00,1.87865,1.87869,1.8786,1.87864,77300000.0
2006-10-04 13:41:00,1.87869,1.8788,1.87868,1.87873,73399998.0
2006-10-04 13:42:00,1.87875,1.87889,1.87874,1.87878,89900001.0
2006-10-04 13:43:00,1.87872,1.87878,1.87872,1.87878,10500000.0
2006-10-04 13:44:00,1.87884,1.87884,1.87868,1.87875,57000000.0
2006-10-04 13:45:00,1.87877,1.87894,1.87877,1.87893,37400000.0
2006-10-04 13:46:00,1.87894,1.87916,1.87894,1.87916,22000000.0
2006-10-04 13:47:00,1.87912,1.87919,1.87904,1.87904,63100000.0
2006-10-04 13:48:00,1.87916,1.87932,1.87913,1.87932,128200000.0
2006-10-04 13:49:00,1.87937,1.87949,1.87929,1.87942,86199999.0
2006-10-04 13:50:00,1.87949,1.87957,1.87947,1.87957,48800000.0
2006-10-04 13:51:00,1.87957,1.87962,1.87942,1.87942,19300000.0
2006-10-04 13:52:00,1.87947,1.87952,1.87942,1.87942,87600002.0
2006-10-04 13:53:00,1.87928,1.87928,1.87923,1.87923,12000000.0
2006-10-04 13:54:00,1.87917,1.87937,1.87917,1.87937,40799999.0
2006-10-04 13:55:00,1.87932,1.87937,1.87931,1.87932,33400000.0
2006-10-04 13:56:00,1.87933,1.87933,1.8792,1.87921,81800001.0
2006-10-04 13:57:00,1.87928,1.87931,1.87922,1.87922,50700000.0
2006-10-04 13:58:00,1.87915,1.87917,1.87906,1.87906,62700000.0
2006-10-04 13:59:00,1.87908,1.87938,1.87908,1.87928,82900000.0
2006-10-04 14:00:00,1.87929,1.87935,1.87894,1.87894,72000000.0
2006-10-04 14:01:00,1.87893,1.87906,1.87884,1.87905,32400000.0
2006-10-04 14:02:00,1.87908,1.87916,1.87905,1.87916,39700000.0
2006-10-04 14:03:00,1.8793,1.87931,1.87912,1.87913,39500000.0
2006-10-04 14:04:00,1.87914,1.87923,1.87912,1.87923,57899999.0
2006-10-04 14:05:00,1.87917,1.8793,1.87916,1.8793,18200000.0
2006-10-04 14:06:00,1.87933,1.87935,1.87918,1.87918,30300000.0
2006-10-04 14:07:00,1.87922,1.87925,1.87914,1.87919,63200000.0
2006-10-04 14:08:00,1.8793,1.8793,1.87918,1.87926,45100000.0
2006-10-04 14:09:00,1.87942,1.8795,1.8794,1.8794,33600000.0
2006-10-04 14:10:00,1.87942,1.87978,1.87942,1.87978,37499999.0
2006-10-04 14:11:00,1.87982,1.87997,1.8798,1.8798,100100000.0
2006-10-04 14:12:00,1.87977,1.87997,1.87964,1.8799,35500000.0
2006-10-04 14:13:00,1.87998,1.87998,1.87976,1.8798,61100000.0
2006-10-04 14:14:00,1.87975,1.88054,1.87975,1.88054,76800000.0
2006-10-04 14:15:00,1.88048,1.8808,1.88039,1.88047,139600002.0
2006-10-04 14:16:00,1.88021,1.88037,1.88001,1.88033,49200000.0
2006-10-04 14:17:00,1.88033,1.88043,1.88014,1.8802,42399999.0
2006-10-04 14:18:00,1.88012,1.88023,1.88005,1.88005,60300000.0
2006-10-04 14:19:00,1.8801,1.88013,1.88003,1.88003,28000000.0
2006-10-04 14:20:00,1.87986,1.87986,1.8797,1.87982,67300001.0
2006-10-04 14:21:00,1.87982,1.88013,1.87982,1.88013,18700000.0
2006-10-04 14:22:00,1.88013,1.88013,1.87982,1.87982,30300000.0
2006-10-04 14:23:00,1.87982,1.8799,1.8798,1.87985,57800000.0
2006-10-04 14:24:00,1.87982,1.87988,1.87959,1.87959,86800001.0
2006-10-04 14:25:00,1.87952,1.87952,1.87937,1.87938,90400000.0
2006-10-04 14:26:00,1.87946,1.87948,1.8794,1.87948,52200000.0
2006-10-04 14:27:00,1.8795,1.87957,1.87949,1.87957,38500000.0
2006-10-04 14:28:00,1.87953,1.87961,1.87926,1.87931,52100000.0
2006-10-04 14:29:00,1.87938,1.87938,1.87924,1.8793,91400001.0
2006-10-04 14:30:00,1.87933,1.87951,1.87933,1.87943,36900000.0
2006-10-04 14:31:00,1.87945,1.87955,1.87945,1.87955,86300001.0
2006-10-04 14:32:00,1.87961,1.87964,1.87961,1.87964,7500000.0
2006-10-04 14:33:00,1.87979,1.8798,1.87961,1.87977,91199999.0
2006-10-04 14:34:00,1.87977,1.87982,1.87956,1.8796,46399999.0
2006-10-04 14:35:00,1.87957,1.87959,1.87944,1.87944,37999999.0
2006-10-04 14:36:00,1.87954,1.87977,1.87954,1.87973,75400000.0
2006-10-04 14:37:00,1.87976,1.87984,1.8797,1.87973,66400000.0
2006-10-04 14:38:00,1.87961,1.87972,1.8796,1.87972,52100000.0
2006-10-04 14:39:00,1.87978,1.87978,1.87958,1.87968,62899999.0
2006-10-04 14:40:00,1.8798,1.87989,1.87974,1.87974,65599999.0
2006-10-04 14:41:00,1.8798,1.87999,1.8798,1.87993,107000000.0
2006-10-04 14:42:00,1.87983,1.88004,1.87983,1.88002,38800000.0
2006-10-04 14:43:00,1.88004,1.88033,1.88004,1.88033,75400001.0
2006-10-04 14:44:00,1.88047,1.88047,1.88027,1.88037,69000000.0
2006-10-04 14:45:00,1.88043,1.88066,1.8804,1.88066,50199998.0
2006-10-04 14:46:00,1.88067,1.88078,1.88065,1.88078,90700002.0
2006-10-04 14:47:00,1.88074,1.88074,1.88057,1.88057,58100000.0
2006-10-04 14:48:00,1.88053,1.88053,1.8804,1.8804,69199999.0
2006-10-04 14:49:00,1.88043,1.88049,1.88035,1.88035,69299999.0
2006-10-04 14:50:00,1.88051,1.88069,1.8805,1.88052,94599999.0
2006-10-04 14:51:00,1.88051,1.88058,1.88044,1.8805,59100000.0
2006-10-04 14:52:00,1.88047,1.88066,1.88047,1.8805,45800000.0
2006-10-04 14:53:00,1.88073,1.88144,1.88073,1.88144,50400000.0
2006-10-04 14:54:00,1.88138,1.88139,1.88124,1.88124,23700000.0
2006-10-04 14:55:00,1.88122,1.8814,1.88122,1.8814,85400001.0
2006-10-04 14:56:00,1.88132,1.88132,1.88113,1.88117,74799998.0
2006-10-04 14:57:00,1.88118,1.88122,1.88111,1.88113,116899998.0
2006-10-04 14:58:00,1.88117,1.88121,1.88111,1.8812,63500000.0
2006-10-04 14:59:00,1.88118,1.88146,1.88118,1.88141,58000001.0
2006-10-04 15:00:00,1.88139,1.88167,1.88139,1.88167,63300000.0
2006-10-04 15:01:00,1.88156,1.88157,1.88146,1.88151,57100001.0
2006-10-04 15:02:00,1.88151,1.88186,1.88147,1.88163,60699998.0
2006-10-04 15:03:00,1.88145,1.88145,1.88135,1.88145,60299999.0
2006-10-04 15:04:00,1.88151,1.88176,1.88151,1.88168,54699999.0
2006-10-04 15:05:00,1.88163,1.88163,1.88144,1.88163,40400000.0
2006-10-04 15:06:00,1.88153,1.88154,1.8814,1.88154,59900000.0
2006-10-04 15:07:00,1.88147,1.88163,1.88145,1.88163,45500000.0
2006-10-04 15:08:00,1.88162,1.88162,1.88144,1.88152,27400000.0
2006-10-04 15:09:00,1.88158,1.88161,1.88151,1.88157,101999998.0
2006-10-04 15:10:00,1.88145,1.88161,1.88145,1.88147,147300000.0
2006-10-04 15:11:00,1.88148,1.88159,1.88137,1.88137,103999999.0
2006-10-04 15:12:00,1.88143,1.88148,1.88136,1.88148,33200000.0
2006-10-04 15:13:00,1.88155,1.88159,1.88131,1.88132,72300001.0
2006-10-04 15:14:00,1.88125,1.8813,1.8812,1.8813,33200000.0
2006-10-04 15:15:00,1.88125,1.8815,1.88125,1.88141,66600000.0
2006-10-04 15:16:00,1.88135,1.88145,1.88128,1.88145,81199998.0
2006-10-04 15:17:00,1.88136,1.88136,1.88118,1.88118,45600000.0
2006-10-04 15:18:00,1.88123,1.88152,1.88122,1.88151,78900001.0
2006-10-04 15:19:00,1.8814,1.88153,1.88119,1.88119,59500000.0
2006-10-04 15:20:00,1.88111,1.88132,1.88111,1.88132,34800000.0
2006-10-04 15:21:00,1.88132,1.88132,1.88119,1.88125,17600000.0
2006-10-04 15:22:00,1.88137,1.88137,1.88116,1.88116,54999999.0
2006-10-04 15:23:00,1.8812,1.8812,1.88097,1.88097,42600000.0
2006-10-04 15:24:00,1.881,1.881,1.88087,1.88087,68900000.0
2006-10-04 15:25:00,1.88086,1.88089,1.88072,1.88086,102999999.0
2006-10-04 15:26:00,1.88089,1.88092,1.88083,1.88087,101499999.0
2006-10-04 15:27:00,1.88076,1.88107,1.88076,1.881,63999998.0
2006-10-04 15:28:00,1.88114,1.88119,1.88105,1.88105,53799998.0
2006-10-04 15:29:00,1.88092,1.88092,1.88041,1.88048,117300002.0
2006-10-04 15:30:00,1.88053,1.88111,1.88053,1.88111,80100001.0
2006-10-04 15:31:00,1.88122,1.88122,1.88108,1.88119,57800000.0
2006-10-04 15:32:00,1.88111,1.88132,1.88111,1.8813,58400000.0
2006-10-04 15:33:00,1.88138,1.88138,1.88117,1.88125,52800001.0
2006-10-04 15:34:00,1.88118,1.88131,1.88118,1.8813,64900000.0
2006-10-04 15:35:00,1.8814,1.8814,1.88119,1.88132,40400000.0
2006-10-04 15:36:00,1.88125,1.88132,1.88123,1.88132,12000000.0
2006-10-04 15:37:00,1.88133,1.88133,1.88112,1.88112,49700000.0
2006-10-04 15:38:00,1.8811,1.88129,1.8811,1.88123,53100000.0
2006-10-04 15:39:00,1.88125,1.88143,1.88125,1.88139,81900000.0
2006-10-04 15:40:00,1.88138,1.88145,1.88129,1.88145,75700001.0
2006-10-04 15:41:00,1.88148,1.88163,1.88148,1.88162,42900000.0
2006-10-04 15:42:00,1.88158,1.88169,1.88158,1.88163,155999998.0
2006-10-04 15:43:00,1.88158,1.88165,1.88155,1.88163,68399999.0
2006-10-04 15:44:00,1.88166,1.88166,1.88157,1.8816,22300000.0
2006-10-04 15:45:00,1.88162,1.88164,1.88154,1.88157,95299998.0
2006-10-04 15:46:00,1.8816,1.88166,1.8816,1.88163,62000000.0
2006-10-04 15:47:00,1.88157,1.88176,1.88157,1.88164,36500000.0
2006-10-04 15:48:00,1.88176,1.88176,1.88151,1.88165,115000000.0
2006-10-04 15:49:00,1.88161,1.88161,1.88142,1.88147,69800000.0
2006-10-04 15:50:00,1.88144,1.88158,1.88144,1.88148,19400000.0
2006-10-04 15:51:00,1.88157,1.88158,1.8815,1.88158,32400000.0
2006-10-04 15:52:00,1.88153,1.88173,1.88153,1.88173,120999999.0
2006-10-04 15:53:00,1.88182,1.88183,1.88171,1.88177,53600001.0
2006-10-04 15:54:00,1.88192,1.88197,1.88176,1.8818,65000001.0
2006-10-04 15:55:00,1.8818,1.8818,1.8817,1.8817,16100000.0
2006-10-04 15:56:00,1.88162,1.88168,1.88152,1.88164,45200000.0
2006-10-04 15:57:00,1.88177,1.88178,1.88157,1.88176,67000000.0
2006-10-04 15:58:00,1.88174,1.88226,1.88174,1.88226,81200000.0
2006-10-04 15:59:00,1.88233,1.88293,1.88232,1.88275,69399998.0
2006-10-04 16:00:00,1.8826,1.88428,1.8826,1.88387,98000000.0
2006-10-04 16:01:00,1.88389,1.88392,1.88351,1.88351,90799999.0
2006-10-04 16:02:00,1.88343,1.88363,1.88331,1.88349,45000001.0
2006-10-04 16:03:00,1.88363,1.88395,1.88363,1.88394,105000000.0
2006-10-04 16:04:00,1.88378,1.88378,1.88331,1.88344,120100001.0
2006-10-04 16:05:00,1.88346,1.88346,1.88308,1.88314,45100000.0
2006-10-04 16:06:00,1.88312,1.88319,1.88303,1.88317,22100000.0
2006-10-04 16:07:00,1.88324,1.88342,1.88324,1.88336,54700000.0
2006-10-04 16:08:00,1.88348,1.88363,1.88338,1.88358,58800000.0
2006-10-04 16:09:00,1.88365,1.88374,1.88349,1.88349,54900000.0
2006-10-04 16:10:00,1.88332,1.88332,1.88304,1.88304,75199999.0
2006-10-04 16:11:00,1.88296,1.88296,1.88274,1.88274,40000000.0
2006-10-04 16:12:00,1.88264,1.88273,1.8825,1.8825,83900000.0
2006-10-04 16:13:00,1.88262,1.88265,1.88254,1.88264,53600000.0
2006-10-04 16:14:00,1.88257,1.88271,1.88257,1.88268,94100001.0
2006-10-04 16:15:00,1.88282,1.88287,1.88277,1.88285,46799999.0
2006-10-04 16:16:00,1.88292,1.88292,1.88273,1.88273,72299999.0
2006-10-04 16:17:00,1.88285,1.88325,1.88271,1.88325,76000002.0
2006-10-04 16:18:00,1.88313,1.88318,1.88289,1.88289,65100000.0
2006-10-04 16:19:00,1.88277,1.88299,1.88277,1.8828,54800001.0
2006-10-04 16:20:00,1.88289,1.88294,1.88261,1.88261,26300000.0
2006-10-04 16:21:00,1.88248,1.88311,1.88248,1.88311,109000002.0
2006-10-04 16:22:00,1.88335,1.88365,1.88335,1.8836,72000001.0
2006-10-04 16:23:00,1.88358,1.88406,1.88356,1.88406,58800000.0
2006-10-04 16:24:00,1.88408,1.88408,1.88381,1.88381,32800000.0
2006-10-04 16:25:00,1.88399,1.88413,1.88399,1.88412,60100001.0
2006-10-04 16:26:00,1.88432,1.88498,1.88432,1.88498,20400000.0
2006-10-04 16:27:00,1.88494,1.88494,1.88463,1.8847,46199999.0
2006-10-04 16:28:00,1.8847,1.88476,1.88458,1.88468,85900001.0
2006-10-04 16:29:00,1.88478,1.88498,1.88469,1.88496,63000001.0
2006-10-04 16:30:00,1.88489,1.88492,1.88473,1.88473,77599998.0
2006-10-04 16:31:00,1.88475,1.88505,1.88475,1.88485,78800000.0
2006-10-04 16:32:00,1.88486,1.88495,1.88478,1.88493,80799999.0
2006-10-04 16:33:00,1.88487,1.88487,1.88469,1.88478,72900000.0
2006-10-04 16:34:00,1.88478,1.88483,1.88469,1.88483,47700000.0
2006-10-04 16:35:00,1.88487,1.88489,1.88469,1.88469,48000000.0
2006-10-04 16:36:00,1.88472,1.88477,1.88449,1.88449,55500000.0
2006-10-04 16:37:00,1.88445,1.88445,1.88426,1.88441,76599999.0
2006-10-04 16:38:00,1.8843,1.88447,1.8843,1.88447,28800000.0
2006-10-04 16:39:00,1.88432,1.88435,1.88418,1.88433,56500000.0
2006-10-04 16:40:00,1.88428,1.88447,1.88428,1.88439,70199998.0
2006-10-04 16:41:00,1.88415,1.88456,1.88415,1.88442,116500000.0
2006-10-04 16:42:00,1.88452,1.88463,1.88452,1.88463,48900001.0
2006-10-04 16:43:00,1.88455,1.88455,1.88451,1.88453,28700000.0
2006-10-04 16:44:00,1.8847,1.88473,1.88463,1.88465,27400000.0
2006-10-04 16:45:00,1.88453,1.88453,1.88419,1.88428,68700000.0
2006-10-04 16:46:00,1.8845,1.88463,1.88425,1.88425,76500000.0
2006-10-04 16:47:00,1.88422,1.88463,1.88422,1.88463,86400000.0
2006-10-04 16:48:00,1.88465,1.88465,1.88438,1.88448,38900000.0
2006-10-04 16:49:00,1.88445,1.88461,1.8844,1.88451,88599998.0
2006-10-04 16:50:00,1.88455,1.88466,1.88452,1.88452,91600000.0
2006-10-04 16:51:00,1.88455,1.88455,1.8842,1.88428,57549999.0
2006-10-04 16:52:00,1.88427,1.88432,1.88426,1.88426,19100000.0
2006-10-04 16:53:00,1.88419,1.88443,1.88419,1.88433,93200000.0
2006-10-04 16:54:00,1.88419,1.88424,1.88407,1.88407,89699999.0
2006-10-04 16:55:00,1.88412,1.88421,1.88411,1.8842,42500000.0
2006-10-04 16:56:00,1.88411,1.8843,1.88406,1.88418,42100000.0
2006-10-04 16:57:00,1.88428,1.88428,1.88418,1.88427,62000001.0
2006-10-04 16:58:00,1.8842,1.88423,1.88414,1.88419,71149999.0
2006-10-04 16:59:00,1.88416,1.88419,1.88395,1.88395,50899999.0
2006-10-04 17:00:00,1.88377,1.88385,1.88372,1.88372,136700002.0
2006-10-04 17:01:00,1.88381,1.88387,1.88381,1.88381,78900001.0
2006-10-04 17:02:00,1.88392,1.88418,1.88392,1.8841,136600001.0
2006-10-04 17:03:00,1.8842,1.88448,1.8842,1.88425,87300000.0
2006-10-04 17:04:00,1.88421,1.88453,1.88421,1.88452,54000000.0
2006-10-04 17:05:00,1.88448,1.88464,1.88448,1.88458,19300000.0
2006-10-04 17:06:00,1.88468,1.8848,1.88467,1.88472,82200001.0
2006-10-04 17:07:00,1.88462,1.88465,1.88441,1.88441,55799999.0
2006-10-04 17:08:00,1.88428,1.88428,1.88402,1.88402,42700000.0
2006-10-04 17:09:00,1.88391,1.88411,1.88391,1.88411,29300000.0
2006-10-04 17:10:00,1.88415,1.88415,1.88389,1.88396,75300001.0
2006-10-04 17:11:00,1.88394,1.88401,1.88389,1.884,70699999.0
2006-10-04 17:12:00,1.884,1.88415,1.88399,1.88402,81299999.0
2006-10-04 17:13:00,1.88402,1.8841,1.88395,1.88395,90699999.0
2006-10-04 17:14:00,1.88406,1.88407,1.884,1.88402,34900000.0
2006-10-04 17:15:00,1.88388,1.88395,1.88339,1.88339,48700000.0
2006-10-04 17:16:00,1.88335,1.88351,1.88335,1.88351,37800000.0
2006-10-04 17:17:00,1.88359,1.88364,1.88337,1.88337,86600003.0
2006-10-04 17:18:00,1.88341,1.88341,1.88321,1.8833,99100000.0
2006-10-04 17:19:00,1.88315,1.88322,1.88294,1.88294,83800000.0
2006-10-04 17:20:00,1.8829,1.88307,1.8829,1.88299,79000001.0
2006-10-04 17:21:00,1.88298,1.88314,1.88291,1.88314,48400000.0
2006-10-04 17:22:00,1.88314,1.88314,1.88292,1.883,37400000.0
2006-10-04 17:23:00,1.88296,1.88296,1.88257,1.88257,40900000.0
2006-10-04 17:24:00,1.88272,1.88283,1.88272,1.88283,15400000.0
2006-10-04 17:25:00,1.88305,1.88324,1.88305,1.8832,33100000.0
2006-10-04 17:26:00,1.88326,1.88331,1.88316,1.8832,92100000.0
2006-10-04 17:27:00,1.88327,1.8833,1.88315,1.88318,66499999.0
2006-10-04 17:28:00,1.88313,1.88313,1.88301,1.88307,27800000.0
2006-10-04 17:29:00,1.8831,1.88315,1.8831,1.88315,21400000.0
2006-10-04 17:30:00,1.88312,1.8834,1.88312,1.8834,77500001.0
2006-10-04 17:31:00,1.88334,1.88358,1.88334,1.8835,100600001.0
2006-10-04 17:32:00,1.88344,1.88344,1.88329,1.88334,29000000.0
2006-10-04 17:33:00,1.88343,1.88348,1.88325,1.8833,75900000.0
2006-10-04 17:34:00,1.88333,1.88336,1.88298,1.88299,80400000.0
2006-10-04 17:35:00,1.88299,1.883,1.88291,1.88291,65300001.0
2006-10-04 17:36:00,1.88287,1.883,1.8828,1.883,22600000.0
2006-10-04 17:37:00,1.88301,1.88312,1.88301,1.88309,44500000.0
2006-10-04 17:38:00,1.88312,1.88321,1.88312,1.88315,65900002.0
2006-10-04 17:39:00,1.88318,1.88323,1.88308,1.88317,68599999.0
2006-10-04 17:40:00,1.88311,1.88314,1.883,1.883,75699999.0
2006-10-04 17:41:00,1.88302,1.88309,1.88302,1.88305,56300001.0
2006-10-04 17:42:00,1.88312,1.88314,1.88301,1.88309,60400000.0
2006-10-04 17:43:00,1.88313,1.88325,1.88313,1.88319,78800000.0
2006-10-04 17:44:00,1.88318,1.88318,1.88304,1.88309,57299999.0
2006-10-04 17:45:00,1.88305,1.88316,1.88299,1.88316,54100002.0
2006-10-04 17:46:00,1.88322,1.88322,1.88309,1.88322,78900000.0
2006-10-04 17:47:00,1.88321,1.88324,1.88318,1.88324,32600000.0
2006-10-04 17:48:00,1.88329,1.88345,1.88329,1.88345,5900000.0
2006-10-04 17:49:00,1.88357,1.88363,1.88326,1.88337,135900001.0
2006-10-04 17:50:00,1.88339,1.88342,1.88333,1.88333,64199998.0
2006-10-04 17:51:00,1.88339,1.88349,1.88337,1.88341,9800000.0
2006-10-04 17:52:00,1.88348,1.88374,1.88348,1.88374,56700000.0
2006-10-04 17:53:00,1.88378,1.88401,1.8837,1.88401,59700000.0
2006-10-04 17:54:00,1.88401,1.88419,1.88395,1.88419,66199999.0
2006-10-04 17:55:00,1.88428,1.88439,1.88389,1.8839,65300000.0
2006-10-04 17:56:00,1.88384,1.88384,1.8838,1.88383,40200000.0
2006-10-04 17:57:00,1.88373,1.88381,1.88369,1.88375,54100000.0
2006-10-04 17:58:00,1.88371,1.88371,1.88347,1.88347,70000000.0
2006-10-04 17:59:00,1.88354,1.88365,1.88354,1.88355,28200000.0
2006-10-04 18:00:00,1.88356,1.88366,1.8835,1.8835,84899999.0
2006-10-04 18:01:00,1.88355,1.88371,1.88348,1.88355,844500000.0
2006-10-04 18:02:00,1.88356,1.88359,1.88346,1.88347,1099800002.0
2006-10-04 18:03:00,1.88343,1.88353,1.88324,1.88328,1425049988.0
2006-10-04 18:04:00,1.8833,1.88342,1.88324,1.8833,761199995.0
2006-10-04 18:05:00,1.88321,1.88334,1.88316,1.88325,973900001.0
2006-10-04 18:06:00,1.88325,1.88336,1.88323,1.88332,961899998.0
2006-10-04 18:07:00,1.88331,1.88343,1.88319,1.88322,1271999989.0
2006-10-04 18:08:00,1.88322,1.88349,1.88322,1.8834,1211970000.0
2006-10-04 18:09:00,1.88342,1.88353,1.88335,1.88341,569999996.0
2006-10-04 18:10:00,1.88342,1.88346,1.88324,1.88324,878246993.0
2006-10-04 18:11:00,1.8832,1.88328,1.88315,1.88328,531650001.0
2006-10-04 18:12:00,1.88331,1.88338,1.88321,1.88327,672570002.0
2006-10-04 18:13:00,1.88329,1.88331,1.88318,1.88318,523199998.0
2006-10-04 18:14:00,1.88312,1.88329,1.88309,1.8832,632699996.0
2006-10-04 18:15:00,1.88322,1.88323,1.8831,1.88319,939700000.0
2006-10-04 18:16:00,1.88319,1.88343,1.88318,1.88343,871899993.0
2006-10-04 18:17:00,1.88343,1.88343,1.88313,1.88313,511600001.0
2006-10-04 18:18:00,1.88313,1.88316,1.88301,1.88305,654200001.0
2006-10-04 18:19:00,1.88318,1.8833,1.88315,1.88315,469400002.0
2006-10-04 18:20:00,1.88317,1.88329,1.88313,1.88313,536699999.0
2006-10-04 18:21:00,1.88312,1.88325,1.88309,1.88318,670769999.0
2006-10-04 18:22:00,1.88319,1.88329,1.88311,1.88313,490100002.0
2006-10-04 18:23:00,1.88315,1.88326,1.88312,1.88325,777800000.0
2006-10-04 18:24:00,1.88323,1.88335,1.88302,1.88302,676300003.0
2006-10-04 18:25:00,1.88297,1.88314,1.88294,1.88294,744599995.0
2006-10-04 18:26:00,1.88303,1.88316,1.88296,1.88314,547399996.0
2006-10-04 18:27:00,1.88313,1.88316,1.88294,1.88316,826999997.0
2006-10-04 18:28:00,1.8832,1.88323,1.88313,1.8832,385099998.0
2006-10-04 18:29:00,1.8832,1.8832,1.88298,1.88318,665799998.0
2006-10-04 18:30:00,1.88324,1.88339,1.88321,1.88331,707999998.0
2006-10-04 18:31:00,1.88335,1.88353,1.88321,1.88335,521100004.0
2006-10-04 18:32:00,1.88336,1.88344,1.88333,1.8834,434600004.0
2006-10-04 18:33:00,1.88341,1.88354,1.8834,1.88343,678699996.0
2006-10-04 18:34:00,1.88347,1.88347,1.88325,1.88325,714200000.0
2006-10-04 18:35:00,1.8833,1.88343,1.8833,1.88333,427000001.0
2006-10-04 18:36:00,1.88332,1.88338,1.8833,1.88332,103399999.0
2006-10-04 18:37:00,1.88332,1.88352,1.88328,1.8835,89699999.0
2006-10-04 18:38:00,1.88373,1.88416,1.88347,1.88416,181899999.0
2006-10-04 18:39:00,1.8842,1.88445,1.88394,1.88431,251200001.0
2006-10-04 18:40:00,1.88416,1.88416,1.88346,1.88354,352000005.0
2006-10-04 18:41:00,1.88352,1.88392,1.88338,1.88388,342799995.0
2006-10-04 18:42:00,1.88388,1.88388,1.88369,1.88372,77600000.0
2006-10-04 18:43:00,1.88383,1.88407,1.88383,1.88393,85000001.0
2006-10-04 18:44:00,1.88384,1.88391,1.88372,1.88381,452200000.0
2006-10-04 18:45:00,1.88376,1.88384,1.88345,1.88367,179799999.0
2006-10-04 18:46:00,1.8836,1.88367,1.88355,1.88357,221899999.0
2006-10-04 18:47:00,1.88354,1.88362,1.88338,1.88339,184199999.0
2006-10-04 18:48:00,1.8833,1.88345,1.8833,1.88338,301099998.0
2006-10-04 18:49:00,1.88338,1.88338,1.88332,1.88333,67100001.0
2006-10-04 18:50:00,1.88334,1.88337,1.88323,1.88328,244200004.0
2006-10-04 18:51:00,1.8835,1.88353,1.88335,1.88349,378150001.0
2006-10-04 18:52:00,1.88344,1.88349,1.88326,1.88335,607999999.0
2006-10-04 18:53:00,1.8832,1.8832,1.88285,1.88285,377500002.0
2006-10-04 18:54:00,1.8829,1.88298,1.88284,1.88293,226200001.0
2006-10-04 18:55:00,1.88298,1.88303,1.88286,1.88298,718000000.0
2006-10-04 18:56:00,1.88302,1.88322,1.88302,1.88322,190500001.0
2006-10-04 18:57:00,1.88315,1.88322,1.88304,1.88322,428599998.0
2006-10-04 18:58:00,1.88327,1.88329,1.88308,1.88308,676200001.0
2006-10-04 18:59:00,1.88305,1.8832,1.88305,1.88311,499499997.0
2006-10-04 19:00:00,1.8831,1.88322,1.88304,1.88313,259899999.0
2006-10-04 19:01:00,1.88313,1.8832,1.88312,1.88312,117000000.0
2006-10-04 19:02:00,1.88308,1.88312,1.883,1.88305,351400003.0
2006-10-04 19:03:00,1.88312,1.88326,1.88306,1.88318,629999996.0
2006-10-04 19:04:00,1.88331,1.88341,1.88325,1.8834,211600000.0
2006-10-04 19:05:00,1.88338,1.8834,1.88319,1.88319,134700000.0
2006-10-04 19:06:00,1.88319,1.88333,1.88312,1.88322,490200000.0
2006-10-04 19:07:00,1.88323,1.88338,1.88321,1.88338,384299997.0
2006-10-04 19:08:00,1.8833,1.8833,1.88308,1.8832,566700003.0
2006-10-04 19:09:00,1.88323,1.88345,1.88323,1.88345,353246993.0
2006-10-04 19:10:00,1.88347,1.88357,1.88341,1.88351,412400001.0
2006-10-04 19:11:00,1.88353,1.88353,1.88342,1.88343,144300000.0
2006-10-04 19:12:00,1.88342,1.88353,1.88338,1.8834,218600003.0
2006-10-04 19:13:00,1.88343,1.88343,1.88327,1.88339,575199992.0
2006-10-04 19:14:00,1.88343,1.88351,1.88337,1.88349,239400000.0
2006-10-04 19:15:00,1.88352,1.8836,1.88347,1.88354,313100000.0
2006-10-04 19:16:00,1.88355,1.8836,1.88347,1.88347,151299999.0
2006-10-04 19:17:00,1.88348,1.88357,1.88339,1.88357,212899999.0
2006-10-04 19:18:00,1.88358,1.88365,1.88345,1.88358,229500000.0
2006-10-04 19:19:00,1.8838,1.88438,1.88375,1.88408,346000001.0
2006-10-04 19:20:00,1.88399,1.88403,1.88386,1.88391,417100000.0
2006-10-04 19:21:00,1.88391,1.88415,1.8839,1.88415,393900001.0
2006-10-04 19:22:00,1.88417,1.88417,1.88402,1.88402,254999998.0
2006-10-04 19:23:00,1.88397,1.88402,1.88385,1.88402,330600002.0
2006-10-04 19:24:00,1.88403,1.88403,1.88382,1.88387,125199999.0
2006-10-04 19:25:00,1.88383,1.88388,1.88381,1.88386,58899999.0
2006-10-04 19:26:00,1.88385,1.88391,1.88379,1.88379,292799999.0
2006-10-04 19:27:00,1.88389,1.88413,1.88389,1.88403,576750002.0
2006-10-04 19:28:00,1.88405,1.88416,1.88397,1.88401,329899996.0
2006-10-04 19:29:00,1.88396,1.88416,1.88396,1.88411,281299999.0
2006-10-04 19:30:00,1.88415,1.88419,1.88406,1.88411,452400001.0
2006-10-04 19:31:00,1.8841,1.88419,1.88404,1.88419,417300003.0
2006-10-04 19:32:00,1.8842,1.8842,1.8841,1.88413,286100001.0
2006-10-04 19:33:00,1.88415,1.88418,1.88412,1.88416,257200004.0
2006-10-04 19:34:00,1.8841,1.88421,1.88407,1.8841,231000000.0
2006-10-04 19:35:00,1.8841,1.88418,1.88405,1.88418,379800001.0
2006-10-04 19:36:00,1.88417,1.88419,1.88405,1.88414,417000000.0
2006-10-04 19:37:00,1.88409,1.88422,1.88407,1.88415,225800000.0
2006-10-04 19:38:00,1.88416,1.88433,1.88416,1.88433,64800000.0
2006-10-04 19:39:00,1.88436,1.88442,1.88434,1.88434,145200001.0
2006-10-04 19:40:00,1.88434,1.88447,1.88434,1.8844,391000000.0
2006-10-04 19:41:00,1.88439,1.88443,1.88431,1.88439,318700001.0
2006-10-04 19:42:00,1.88437,1.88442,1.88419,1.88442,223199999.0
2006-10-04 19:43:00,1.88443,1.88443,1.88431,1.88437,111100003.0
2006-10-04 19:44:00,1.88439,1.88446,1.88431,1.88439,316800002.0
2006-10-04 19:45:00,1.88443,1.88458,1.88442,1.88454,200200003.0
2006-10-04 19:46:00,1.88453,1.88453,1.8844,1.8844,233699998.0
2006-10-04 19:47:00,1.88438,1.88438,1.88429,1.88436,127800001.0
2006-10-04 19:48:00,1.88438,1.8844,1.88427,1.88427,253599998.0
2006-10-04 19:49:00,1.88432,1.88448,1.88432,1.88445,308399999.0
2006-10-04 19:50:00,1.88445,1.88449,1.8843,1.8844,456400002.0
2006-10-04 19:51:00,1.88443,1.88458,1.88442,1.88458,292300000.0
2006-10-04 19:52:00,1.88457,1.88477,1.88448,1.88465,117800000.0
2006-10-04 19:53:00,1.88474,1.88479,1.88468,1.88468,39300000.0
2006-10-04 19:54:00,1.88466,1.88467,1.88453,1.8846,175100001.0
2006-10-04 19:55:00,1.88453,1.88455,1.88446,1.88451,49400000.0
2006-10-04 19:56:00,1.88452,1.88456,1.88445,1.88453,232600000.0
2006-10-04 19:57:00,1.88449,1.88458,1.88447,1.8845,270900000.0
2006-10-04 19:58:00,1.88453,1.88464,1.8845,1.88459,342199999.0
2006-10-04 19:59:00,1.88458,1.88471,1.88458,1.88471,276099999.0
2006-10-04 20:00:00,1.88469,1.88469,1.88446,1.88453,297000002.0
2006-10-04 20:01:00,1.88453,1.88463,1.88452,1.88452,216700000.0
2006-10-04 20:02:00,1.8845,1.88456,1.8844,1.88445,132400000.0
2006-10-04 20:03:00,1.88446,1.88448,1.88441,1.88441,64500000.0
2006-10-04 20:04:00,1.88435,1.88444,1.88435,1.8844,156499999.0
2006-10-04 20:05:00,1.88436,1.88448,1.88429,1.8843,204100000.0
2006-10-04 20:06:00,1.88427,1.88448,1.88426,1.88439,148599999.0
2006-10-04 20:07:00,1.88437,1.88442,1.88428,1.88437,136250000.0
2006-10-04 20:08:00,1.88446,1.88452,1.88441,1.88447,319900001.0
2006-10-04 20:09:00,1.88432,1.88439,1.88427,1.88431,156400001.0
2006-10-04 20:10:00,1.88433,1.88446,1.88433,1.88437,111200002.0
2006-10-04 20:11:00,1.88445,1.88453,1.88438,1.88453,111600002.0
2006-10-04 20:12:00,1.88454,1.88469,1.88453,1.8846,502099998.0
2006-10-04 20:13:00,1.8846,1.88483,1.88455,1.88478,214099997.0
2006-10-04 20:14:00,1.88483,1.88491,1.88475,1.88475,163000000.0
2006-10-04 20:15:00,1.88474,1.88481,1.88469,1.8847,337100003.0
2006-10-04 20:16:00,1.88469,1.88482,1.88469,1.8848,113100000.0
2006-10-04 20:17:00,1.8845,1.88479,1.88446,1.88473,39100000.0
2006-10-04 20:18:00,1.88464,1.88464,1.88436,1.88444,167300001.0
2006-10-04 20:19:00,1.88443,1.88451,1.88434,1.88437,135799998.0
2006-10-04 20:20:00,1.88442,1.88451,1.88438,1.8844,332499997.0
2006-10-04 20:21:00,1.8844,1.88443,1.8844,1.8844,163999999.0
2006-10-04 20:22:00,1.88438,1.88439,1.88429,1.88439,126100000.0
2006-10-04 20:23:00,1.88438,1.88444,1.88427,1.88443,302299998.0
2006-10-04 20:24:00,1.88445,1.88448,1.88439,1.88447,122100000.0
2006-10-04 20:25:00,1.88444,1.88451,1.8843,1.88447,476899996.0
2006-10-04 20:26:00,1.88451,1.88462,1.88448,1.8845,599500000.0
2006-10-04 20:27:00,1.88455,1.8846,1.8845,1.8846,214399998.0
2006-10-04 20:28:00,1.88452,1.88463,1.88449,1.88463,260599999.0
2006-10-04 20:29:00,1.88466,1.88475,1.88462,1.88462,241100001.0
2006-10-04 20:30:00,1.88459,1.88471,1.88456,1.88458,929469999.0
2006-10-04 20:31:00,1.88457,1.88468,1.88457,1.88462,663199999.0
2006-10-04 20:32:00,1.88458,1.88464,1.88448,1.88448,640099994.0
2006-10-04 20:33:00,1.88441,1.88459,1.88436,1.88442,214700001.0
2006-10-04 20:34:00,1.88448,1.88453,1.88446,1.88449,104700002.0
2006-10-04 20:35:00,1.8845,1.88455,1.88448,1.88448,73900000.0
2006-10-04 20:36:00,1.88455,1.88481,1.88455,1.88481,197300000.0
2006-10-04 20:37:00,1.88486,1.88513,1.88486,1.88513,119000000.0
2006-10-04 20:38:00,1.88517,1.88525,1.8851,1.88518,239200000.0
2006-10-04 20:39:00,1.88519,1.88519,1.88492,1.88504,240699999.0
2006-10-04 20:40:00,1.885,1.88508,1.88498,1.885,198899999.0
2006-10-04 20:41:00,1.88492,1.88508,1.88488,1.88508,243000001.0
2006-10-04 20:42:00,1.88508,1.88517,1.88508,1.88517,30200000.0
2006-10-04 20:43:00,1.88527,1.88551,1.88514,1.88543,212599998.0
2006-10-04 20:44:00,1.88548,1.88567,1.88548,1.88566,407599998.0
2006-10-04 20:45:00,1.88567,1.88569,1.88555,1.88565,85100002.0
2006-10-04 20:46:00,1.88563,1.88563,1.8852,1.8852,150599999.0
2006-10-04 20:47:00,1.88512,1.88527,1.88498,1.88507,406800000.0
2006-10-04 20:48:00,1.88502,1.88507,1.88491,1.88507,152699999.0
2006-10-04 20:49:00,1.88504,1.88504,1.88489,1.88502,92100001.0
2006-10-04 20:50:00,1.88501,1.88501,1.88487,1.88487,374900002.0
2006-10-04 20:51:00,1.88485,1.88487,1.88475,1.88478,345699998.0
2006-10-04 20:52:00,1.88477,1.8849,1.88477,1.88486,220900003.0
2006-10-04 20:53:00,1.88482,1.88501,1.8848,1.88498,534300002.0
2006-10-04 20:54:00,1.88498,1.88499,1.88488,1.88489,361400001.0
2006-10-04 20:55:00,1.88492,1.88507,1.88492,1.88507,405400001.0
2006-10-04 20:56:00,1.88512,1.88522,1.88508,1.88508,406299997.0
2006-10-04 20:57:00,1.88515,1.88563,1.88515,1.88563,516200002.0
2006-10-04 20:58:00,1.88574,1.88574,1.88551,1.88566,223600001.0
2006-10-04 20:59:00,1.88566,1.88572,1.88555,1.88569,642199997.0
2006-10-04 21:00:00,1.88571,1.88582,1.88566,1.88575,460599999.0
2006-10-04 21:01:00,1.88575,1.88575,1.88535,1.88535,349246994.0
2006-10-04 21:02:00,1.8853,1.88542,1.88526,1.88542,299300004.0
2006-10-04 21:03:00,1.88543,1.8856,1.88543,1.88548,183399998.0
2006-10-04 21:04:00,1.88542,1.88567,1.88542,1.88567,137150001.0
2006-10-04 21:05:00,1.88568,1.8858,1.88549,1.8858,208100000.0
2006-10-04 21:06:00,1.88576,1.88582,1.88573,1.88573,176500000.0
2006-10-04 21:07:00,1.8857,1.88577,1.88562,1.88577,57100000.0
2006-10-04 21:08:00,1.88579,1.88579,1.88575,1.88577,67600001.0
2006-10-04 21:09:00,1.8857,1.88586,1.8857,1.88581,79000000.0
2006-10-04 21:10:00,1.88584,1.88587,1.88577,1.88577,181699999.0
2006-10-04 21:11:00,1.88571,1.88587,1.88569,1.88587,107399999.0
2006-10-04 21:12:00,1.88588,1.88588,1.88576,1.8858,69400001.0
2006-10-04 21:13:00,1.88576,1.88586,1.88575,1.88577,190700001.0
2006-10-04 21:14:00,1.88585,1.88608,1.88585,1.88608,341199999.0
2006-10-04 21:15:00,1.88616,1.88616,1.88602,1.8861,215499997.0
2006-10-04 21:16:00,1.88612,1.88614,1.88607,1.88607,78400000.0
2006-10-04 21:17:00,1.88607,1.88613,1.88602,1.88611,232099999.0
2006-10-04 21:18:00,1.8861,1.8863,1.8861,1.8863,50100000.0
2006-10-04 21:19:00,1.88637,1.88637,1.88616,1.88629,150800000.0
2006-10-04 21:20:00,1.88632,1.88634,1.88614,1.88627,287969998.0
2006-10-04 21:21:00,1.88625,1.88625,1.88616,1.88616,197399998.0
2006-10-04 21:22:00,1.88617,1.88627,1.88617,1.88623,121100000.0
2006-10-04 21:23:00,1.88623,1.88623,1.88611,1.88615,87899998.0
2006-10-04 21:24:00,1.8861,1.8861,1.88602,1.88606,164499999.0
2006-10-04 21:25:00,1.88605,1.88607,1.88599,1.88599,218700001.0
2006-10-04 21:26:00,1.88603,1.88608,1.88603,1.88608,59499999.0
2006-10-04 21:27:00,1.88607,1.8861,1.88602,1.88602,99700000.0
2006-10-04 21:28:00,1.88604,1.88616,1.88604,1.88613,285899998.0
2006-10-04 21:29:00,1.88613,1.88617,1.88613,1.88617,6900000.0
2006-10-04 21:30:00,1.88619,1.88623,1.8861,1.88623,29000000.0
2006-10-04 21:31:00,1.88623,1.88623,1.88614,1.88617,57800001.0
2006-10-04 21:32:00,1.88619,1.88633,1.88615,1.88623,340799999.0
2006-10-04 21:33:00,1.88637,1.88644,1.88631,1.88642,317400002.0
2006-10-04 21:34:00,1.88646,1.88648,1.88632,1.88634,238599997.0
2006-10-04 21:35:00,1.88643,1.88655,1.88643,1.88653,29800000.0
2006-10-04 21:36:00,1.88646,1.88661,1.8863,1.8863,111600001.0
2006-10-04 21:37:00,1.88629,1.88653,1.88629,1.88643,198546995.0
2006-10-04 21:38:00,1.88642,1.88655,1.88638,1.88655,119199999.0
2006-10-04 21:39:00,1.88652,1.88662,1.88636,1.88645,90400000.0
2006-10-04 21:40:00,1.88646,1.88657,1.88636,1.88642,130600000.0
2006-10-04 21:41:00,1.88639,1.88646,1.88633,1.88634,288900002.0
2006-10-04 21:42:00,1.88633,1.88646,1.88633,1.88646,68199999.0
2006-10-04 21:43:00,1.88647,1.88649,1.8864,1.88645,102600001.0
2006-10-04 21:44:00,1.88652,1.88652,1.88634,1.88634,124100000.0
2006-10-04 21:45:00,1.88634,1.88648,1.88634,1.88645,40100000.0
2006-10-04 21:46:00,1.88646,1.88653,1.88646,1.88647,107100000.0
2006-10-04 21:47:00,1.88645,1.88648,1.8864,1.88643,170399998.0
2006-10-04 21:48:00,1.8864,1.88648,1.8864,1.88648,116300000.0
2006-10-04 21:49:00,1.88644,1.88646,1.88638,1.8864,127500000.0
2006-10-04 21:50:00,1.88632,1.88632,1.88614,1.88623,78200000.0
2006-10-04 21:51:00,1.88616,1.88626,1.88616,1.88617,244800000.0
2006-10-04 21:52:00,1.88616,1.88616,1.88596,1.88611,60999999.0
2006-10-04 21:53:00,1.8861,1.8861,1.88598,1.886,66500001.0
2006-10-04 21:54:00,1.88601,1.88601,1.88589,1.88592,91099999.0
2006-10-04 21:55:00,1.88599,1.88611,1.88597,1.88602,232000000.0
2006-10-04 21:56:00,1.88598,1.88604,1.88598,1.88604,99900001.0
2006-10-04 21:57:00,1.88607,1.88619,1.88607,1.88618,66900000.0
2006-10-04 21:58:00,1.88607,1.88614,1.88605,1.8861,77899998.0
2006-10-04 21:59:00,1.88605,1.88609,1.88595,1.88596,437799998.0
2006-10-04 22:00:00,1.88602,1.88608,1.88594,1.88594,187700000.0
2006-10-04 22:01:00,1.88585,1.88601,1.88584,1.88588,72299999.0
2006-10-04 22:02:00,1.88592,1.88612,1.88592,1.88612,182499999.0
2006-10-04 22:03:00,1.88599,1.88599,1.8859,1.88592,117800000.0
2006-10-04 22:04:00,1.88587,1.88597,1.88587,1.88597,364699997.0
2006-10-04 22:05:00,1.88598,1.88598,1.8859,1.88591,150199998.0
2006-10-04 22:06:00,1.88598,1.88598,1.88591,1.88591,84499998.0
2006-10-04 22:07:00,1.88592,1.88592,1.88584,1.88588,82200000.0
2006-10-04 22:08:00,1.88585,1.88586,1.88575,1.88585,70199998.0
2006-10-04 22:09:00,1.88586,1.88586,1.88584,1.88584,5400000.0
2006-10-04 22:10:00,1.88578,1.88587,1.88578,1.88587,23200000.0
2006-10-04 22:11:00,1.8859,1.88595,1.88585,1.8859,33600000.0
2006-10-04 22:12:00,1.88592,1.886,1.88589,1.88589,224699998.0
2006-10-04 22:13:00,1.88594,1.88614,1.88594,1.88614,83900000.0
2006-10-04 22:14:00,1.88618,1.88618,1.88595,1.88595,44199999.0
2006-10-04 22:15:00,1.88599,1.88609,1.88589,1.88589,274200000.0
2006-10-04 22:16:00,1.88595,1.88601,1.88588,1.88592,306900000.0
2006-10-04 22:17:00,1.88592,1.88597,1.88587,1.88597,65400000.0
2006-10-04 22:18:00,1.88599,1.88601,1.88578,1.88585,64800001.0
2006-10-04 22:19:00,1.88585,1.88589,1.88582,1.88582,53700000.0
2006-10-04 22:20:00,1.8858,1.88585,1.88577,1.88577,95000000.0
2006-10-04 22:21:00,1.88583,1.8859,1.88578,1.88585,159200000.0
2006-10-04 22:22:00,1.88587,1.88599,1.88587,1.88594,98700000.0
2006-10-04 22:23:00,1.88594,1.88607,1.88585,1.88586,253700001.0
2006-10-04 22:24:00,1.8861,1.8862,1.88608,1.88615,42700000.0
2006-10-04 22:25:00,1.88594,1.88614,1.88581,1.88605,64600000.0
2006-10-04 22:26:00,1.88614,1.88614,1.88607,1.88614,49500001.0
2006-10-04 22:27:00,1.8861,1.88615,1.88603,1.8861,94200001.0
2006-10-04 22:28:00,1.88615,1.88615,1.88605,1.8861,67599999.0
2006-10-04 22:29:00,1.88608,1.88611,1.88595,1.88595,312399999.0
2006-10-04 22:30:00,1.88598,1.886,1.88595,1.88595,155000002.0
2006-10-04 22:31:00,1.88595,1.88595,1.88593,1.88595,72100001.0
2006-10-04 22:32:00,1.88595,1.886,1.88595,1.88595,159500001.0
2006-10-04 22:33:00,1.88594,1.88599,1.88591,1.88595,83400000.0
2006-10-04 22:34:00,1.88597,1.88606,1.88594,1.88599,146000000.0
2006-10-04 22:35:00,1.88607,1.88622,1.88607,1.88622,51800000.0
2006-10-04 22:36:00,1.88626,1.88639,1.88626,1.88627,61400000.0
2006-10-04 22:37:00,1.88635,1.88635,1.8863,1.8863,67900000.0
2006-10-04 22:38:00,1.88625,1.88635,1.88625,1.88633,61200002.0
2006-10-04 22:39:00,1.88628,1.88628,1.8862,1.8862,58100000.0
2006-10-04 22:40:00,1.8862,1.8862,1.88618,1.8862,36600000.0
2006-10-04 22:41:00,1.8862,1.88623,1.88615,1.8862,69800000.0
2006-10-04 22:42:00,1.8862,1.88632,1.88617,1.88632,33800000.0
2006-10-04 22:43:00,1.88625,1.88625,1.88615,1.88617,86699999.0
2006-10-04 22:44:00,1.88617,1.88625,1.88614,1.88615,102300000.0
2006-10-04 22:45:00,1.88618,1.88618,1.88608,1.88608,91599999.0
2006-10-04 22:46:00,1.88602,1.88608,1.88598,1.88598,81500002.0
2006-10-04 22:47:00,1.8859,1.88598,1.8859,1.88598,143000001.0
2006-10-04 22:48:00,1.886,1.88605,1.88592,1.88592,38500000.0
2006-10-04 22:49:00,1.8859,1.8859,1.88583,1.88585,46500000.0
2006-10-04 22:50:00,1.88583,1.88597,1.88579,1.88591,52200001.0
2006-10-04 22:51:00,1.88591,1.88591,1.88575,1.88581,51200001.0
2006-10-04 22:52:00,1.88555,1.88583,1.88555,1.88573,51900000.0
2006-10-04 22:53:00,1.8857,1.88583,1.8853,1.88561,83700000.0
2006-10-04 22:54:00,1.88594,1.886,1.88593,1.88595,68600000.0
2006-10-04 22:55:00,1.88597,1.88616,1.88597,1.88608,67200000.0
2006-10-04 22:56:00,1.88604,1.8861,1.88595,1.88595,75200001.0
2006-10-04 22:57:00,1.88609,1.8862,1.88604,1.88616,81800001.0
2006-10-04 22:58:00,1.88602,1.88616,1.88591,1.886,71100000.0
2006-10-04 22:59:00,1.88594,1.88601,1.88573,1.8859,162900001.0
2006-10-04 23:00:00,1.88566,1.88566,1.88546,1.88551,32900000.0
2006-10-04 23:01:00,1.88582,1.88588,1.8858,1.88588,40500000.0
2006-10-04 23:02:00,1.88587,1.88598,1.88584,1.8859,45100000.0
2006-10-04 23:03:00,1.88598,1.88601,1.88588,1.88588,51599999.0
2006-10-04 23:04:00,1.8859,1.88603,1.88586,1.88601,60900000.0
2006-10-04 23:05:00,1.88588,1.88588,1.88584,1.88584,19000001.0
2006-10-04 23:06:00,1.8858,1.88595,1.88565,1.8858,65800000.0
2006-10-04 23:07:00,1.88572,1.88584,1.88572,1.88584,41800000.0
2006-10-04 23:08:00,1.88574,1.88579,1.88574,1.88574,36500000.0
2006-10-04 23:09:00,1.88563,1.88567,1.88562,1.88562,36999999.0
2006-10-04 23:10:00,1.88562,1.88567,1.88562,1.88567,76999998.0
2006-10-04 23:11:00,1.88568,1.88573,1.88561,1.88568,49500000.0
2006-10-04 23:12:00,1.88572,1.88581,1.88572,1.88577,54400000.0
2006-10-04 23:13:00,1.8859,1.88621,1.88589,1.88621,57500002.0
2006-10-04 23:14:00,1.88618,1.88626,1.88604,1.88626,74600000.0
2006-10-04 23:15:00,1.88627,1.88642,1.88627,1.88637,27200000.0
2006-10-04 23:16:00,1.88648,1.88652,1.8864,1.88646,22400000.0
2006-10-04 23:17:00,1.8864,1.88645,1.8864,1.88645,44500000.0
2006-10-04 23:18:00,1.88646,1.88652,1.88635,1.88643,81700001.0
2006-10-04 23:19:00,1.88639,1.88639,1.88629,1.88629,85900000.0
2006-10-04 23:20:00,1.8864,1.8864,1.88636,1.88639,35300001.0
2006-10-04 23:21:00,1.88639,1.88648,1.88634,1.88638,21800000.0
2006-10-04 23:22:00,1.88628,1.88636,1.88623,1.88628,77199999.0
2006-10-04 23:23:00,1.88619,1.88632,1.88616,1.88632,125000003.0
2006-10-04 23:24:00,1.88633,1.88648,1.88631,1.88647,86100001.0
2006-10-04 23:25:00,1.88645,1.8866,1.88645,1.88657,34099999.0
2006-10-04 23:26:00,1.8865,1.8865,1.88648,1.88648,5700000.0
2006-10-04 23:27:00,1.88643,1.88657,1.88643,1.88648,99800001.0
2006-10-04 23:28:00,1.88635,1.88635,1.88635,1.88635,1500000.0
2006-10-04 23:29:00,1.88644,1.88644,1.88632,1.88641,92400000.0
2006-10-04 23:30:00,1.88643,1.88647,1.8864,1.88647,25100000.0
2006-10-04 23:31:00,1.88635,1.88643,1.88635,1.88637,112099999.0
2006-10-04 23:32:00,1.88642,1.88661,1.88642,1.88658,72899998.0
2006-10-04 23:33:00,1.88663,1.88663,1.88654,1.88656,31900000.0
2006-10-04 23:34:00,1.88647,1.88648,1.88641,1.88647,32800000.0
2006-10-04 23:35:00,1.88615,1.88658,1.88613,1.88635,131600000.0
2006-10-04 23:36:00,1.8862,1.88654,1.8862,1.88636,80300000.0
2006-10-04 23:37:00,1.8864,1.8864,1.88621,1.88621,92600001.0
2006-10-04 23:38:00,1.88645,1.88655,1.88645,1.88655,17900000.0
2006-10-04 23:39:00,1.88655,1.88655,1.88655,1.88655,6100000.0
2006-10-04 23:40:00,1.88658,1.88664,1.88656,1.88658,54799999.0
2006-10-04 23:41:00,1.88646,1.88652,1.88646,1.88652,5700000.0
2006-10-04 23:42:00,1.88647,1.88653,1.88647,1.88653,26200000.0
2006-10-04 23:43:00,1.88638,1.8865,1.88616,1.88639,125000000.0
2006-10-04 23:44:00,1.8864,1.8864,1.88619,1.88634,69100000.0
2006-10-04 23:45:00,1.88642,1.88647,1.88604,1.88622,98700001.0
2006-10-04 23:46:00,1.8862,1.88651,1.88616,1.88629,74700000.0
2006-10-04 23:47:00,1.88655,1.88655,1.8865,1.8865,9600000.0
2006-10-04 23:48:00,1.8865,1.88655,1.8865,1.8865,16500000.0
2006-10-04 23:49:00,1.88652,1.88652,1.88638,1.88638,28599999.0
2006-10-04 23:50:00,1.88658,1.88661,1.88654,1.88658,30900000.0
2006-10-04 23:51:00,1.88658,1.8866,1.88658,1.8866,8300000.0
2006-10-04 23:52:00,1.88651,1.88651,1.88637,1.88651,60599999.0
2006-10-04 23:53:00,1.88641,1.88648,1.88628,1.88643,66300000.0
2006-10-04 23:54:00,1.88648,1.8865,1.88623,1.88641,149700000.0
2006-10-04 23:55:00,1.88653,1.88653,1.88627,1.88639,78000000.0
2006-10-04 23:56:00,1.88644,1.88651,1.88644,1.88651,27599999.0
2006-10-04 23:57:00,1.88647,1.88647,1.88643,1.88643,45100001.0
2006-10-04 23:58:00,1.88647,1.88653,1.88647,1.88648,41500000.0
2006-10-04 23:59:00,1.8865,1.88653,1.88631,1.88641,34200000.0
2006-10-05 00:00:00,1.8865,1.88659,1.88645,1.88647,45900000.0
2006-10-05 00:01:00,1.88643,1.88643,1.88637,1.88637,12200000.0
2006-10-05 00:02:00,1.88631,1.88655,1.8863,1.88651,78100001.0
2006-10-05 00:03:00,1.8863,1.88634,1.88622,1.88632,80800002.0
2006-10-05 00:04:00,1.88622,1.88628,1.88622,1.88628,15400000.0
2006-10-05 00:05:00,1.88628,1.88628,1.88615,1.88615,18200000.0
2006-10-05 00:06:00,1.88603,1.8862,1.88596,1.8862,17100000.0
2006-10-05 00:07:00,1.88611,1.88616,1.8861,1.8861,47399999.0
2006-10-05 00:08:00,1.88617,1.88617,1.88608,1.88608,25199999.0
2006-10-05 00:09:00,1.88615,1.88615,1.8861,1.8861,64800000.0
2006-10-05 00:10:00,1.88613,1.88617,1.88603,1.88617,90400000.0
2006-10-05 00:11:00,1.88623,1.88623,1.88612,1.88616,33100000.0
2006-10-05 00:12:00,1.88627,1.88627,1.88627,1.88627,4400000.0
2006-10-05 00:13:00,1.88609,1.88614,1.88597,1.886,55600001.0
2006-10-05 00:14:00,1.88595,1.8861,1.8859,1.8861,26100000.0
2006-10-05 00:15:00,1.88607,1.8861,1.88593,1.88598,53200001.0
2006-10-05 00:16:00,1.88624,1.88624,1.88609,1.88612,34400000.0
2006-10-05 00:17:00,1.88618,1.88632,1.88618,1.88632,59600001.0
2006-10-05 00:18:00,1.88632,1.88632,1.88624,1.88628,80600000.0
2006-10-05 00:19:00,1.88625,1.88625,1.88611,1.88618,39299999.0
2006-10-05 00:20:00,1.88614,1.88616,1.88614,1.88616,23500000.0
2006-10-05 00:21:00,1.88613,1.88617,1.88613,1.88617,26900000.0
2006-10-05 00:22:00,1.88615,1.88615,1.88609,1.8861,64900000.0
2006-10-05 00:23:00,1.88615,1.88615,1.88602,1.88607,27599999.0
2006-10-05 00:24:00,1.88598,1.88601,1.88592,1.88592,23200000.0
2006-10-05 00:25:00,1.8858,1.88595,1.8858,1.8858,70599999.0
2006-10-05 00:26:00,1.8859,1.88595,1.88587,1.8859,61900001.0
2006-10-05 00:27:00,1.8858,1.88596,1.8858,1.88595,30700000.0
2006-10-05 00:28:00,1.88601,1.88601,1.88576,1.88582,42099999.0
2006-10-05 00:29:00,1.88574,1.88593,1.88574,1.88593,92000000.0
2006-10-05 00:30:00,1.88595,1.88595,1.8859,1.8859,20399999.0
2006-10-05 00:31:00,1.88595,1.88595,1.88595,1.88595,7200000.0
2006-10-05 00:32:00,1.88592,1.886,1.8859,1.8859,58800000.0
2006-10-05 00:33:00,1.88595,1.88595,1.88595,1.88595,14400000.0
2006-10-05 00:34:00,1.88592,1.886,1.88591,1.88591,38200000.0
2006-10-05 00:35:00,1.88595,1.88597,1.88595,1.88597,13100000.0
2006-10-05 00:36:00,1.88597,1.88613,1.88597,1.88613,18300000.0
2006-10-05 00:37:00,1.88613,1.88623,1.8861,1.88622,26300000.0
2006-10-05 00:38:00,1.88614,1.88614,1.88608,1.88608,23600001.0
2006-10-05 00:39:00,1.88611,1.88613,1.88605,1.88613,65800000.0
2006-10-05 00:40:00,1.88617,1.8862,1.88605,1.88605,25500000.0
2006-10-05 00:41:00,1.88605,1.88611,1.88605,1.88607,14700000.0
2006-10-05 00:42:00,1.886,1.88605,1.88593,1.886,45300000.0
2006-10-05 00:43:00,1.88602,1.88602,1.88592,1.88592,63300002.0
2006-10-05 00:44:00,1.88596,1.88607,1.88596,1.88607,58300001.0
2006-10-05 00:45:00,1.88613,1.88619,1.88613,1.88617,48000000.0
2006-10-05 00:46:00,1.88607,1.88617,1.88597,1.88597,72146993.0
2006-10-05 00:47:00,1.88604,1.88614,1.88579,1.88589,57800001.0
2006-10-05 00:48:00,1.88592,1.886,1.88588,1.886,18000000.0
2006-10-05 00:49:00,1.88613,1.88613,1.88588,1.88598,13000000.0
2006-10-05 00:50:00,1.88601,1.88601,1.88594,1.88594,18600000.0
2006-10-05 00:51:00,1.88595,1.88595,1.88595,1.88595,14900000.0
2006-10-05 00:52:00,1.88595,1.88595,1.8859,1.88595,46800000.0
2006-10-05 00:53:00,1.88595,1.88608,1.88587,1.88587,63000000.0
2006-10-05 00:54:00,1.88592,1.88602,1.88592,1.88602,49700001.0
2006-10-05 00:55:00,1.88611,1.88614,1.88592,1.88608,68900000.0
2006-10-05 00:56:00,1.88597,1.88597,1.88593,1.88593,21400000.0
2006-10-05 00:57:00,1.88601,1.88602,1.88592,1.88592,43700000.0
2006-10-05 00:58:00,1.88597,1.88605,1.88595,1.886,97500000.0
2006-10-05 00:59:00,1.88608,1.88618,1.88603,1.88603,97000002.0
2006-10-05 01:00:00,1.88593,1.88598,1.88582,1.8859,85200002.0
2006-10-05 01:01:00,1.88602,1.88603,1.88572,1.88603,83000000.0
2006-10-05 01:02:00,1.886,1.88615,1.886,1.88605,47199999.0
2006-10-05 01:03:00,1.88593,1.88608,1.8859,1.88607,38500000.0
2006-10-05 01:04:00,1.8861,1.88622,1.88603,1.88617,77100001.0
2006-10-05 01:05:00,1.88624,1.88624,1.88611,1.88611,51200000.0
2006-10-05 01:06:00,1.88605,1.88615,1.886,1.88608,58599999.0
2006-10-05 01:07:00,1.88609,1.88613,1.88602,1.88602,82200001.0
2006-10-05 01:08:00,1.88611,1.88618,1.88608,1.88618,54099999.0
2006-10-05 01:09:00,1.8861,1.88622,1.8861,1.88622,71900002.0
2006-10-05 01:10:00,1.88625,1.88625,1.88618,1.8862,62799999.0
2006-10-05 01:11:00,1.88625,1.88625,1.88618,1.88623,85300000.0
2006-10-05 01:12:00,1.88617,1.88625,1.88617,1.8862,33700000.0
2006-10-05 01:13:00,1.88632,1.8864,1.88617,1.88622,39300000.0
2006-10-05 01:14:00,1.88624,1.88624,1.88621,1.88621,49800000.0
2006-10-05 01:15:00,1.88615,1.88623,1.88607,1.88623,90200000.0
2006-10-05 01:16:00,1.8863,1.88636,1.8863,1.88632,11700000.0
2006-10-05 01:17:00,1.8863,1.88635,1.88625,1.8863,51900000.0
2006-10-05 01:18:00,1.88634,1.88634,1.88627,1.8863,63550002.0
2006-10-05 01:19:00,1.88627,1.88634,1.88627,1.88632,59900000.0
2006-10-05 01:20:00,1.88628,1.88632,1.88628,1.88632,7600000.0
2006-10-05 01:21:00,1.88615,1.88636,1.88608,1.88634,70900000.0
2006-10-05 01:22:00,1.88636,1.88636,1.88616,1.88629,25900000.0
2006-10-05 01:23:00,1.88623,1.88627,1.88607,1.8861,86400000.0
2006-10-05 01:24:00,1.88615,1.88627,1.88615,1.88623,58700000.0
2006-10-05 01:25:00,1.88619,1.88619,1.88606,1.88616,40900001.0
2006-10-05 01:26:00,1.88625,1.88625,1.8862,1.88625,45800000.0
2006-10-05 01:27:00,1.8862,1.88627,1.8862,1.88627,90100000.0
2006-10-05 01:28:00,1.88617,1.88618,1.88601,1.88601,47000000.0
2006-10-05 01:29:00,1.88625,1.8864,1.88605,1.88632,65800000.0
2006-10-05 01:30:00,1.88615,1.88615,1.88605,1.88605,64100001.0
2006-10-05 01:31:00,1.88617,1.88626,1.88617,1.88625,30400000.0
2006-10-05 01:32:00,1.88633,1.88643,1.88627,1.88638,74000001.0
2006-10-05 01:33:00,1.88644,1.88653,1.88642,1.88647,36400000.0
2006-10-05 01:34:00,1.88644,1.88644,1.88631,1.88639,54299999.0
2006-10-05 01:35:00,1.88628,1.88641,1.88628,1.8863,89600000.0
2006-10-05 01:36:00,1.88637,1.88643,1.88637,1.88643,32400000.0
2006-10-05 01:37:00,1.8864,1.8865,1.88638,1.88644,64400001.0
2006-10-05 01:38:00,1.8864,1.88647,1.8864,1.8864,53200000.0
2006-10-05 01:39:00,1.88645,1.88645,1.8864,1.88645,49000001.0
2006-10-05 01:40:00,1.88642,1.88642,1.8864,1.8864,3200000.0
2006-10-05 01:41:00,1.88645,1.88645,1.88633,1.8864,100000000.0
2006-10-05 01:42:00,1.8864,1.88645,1.88635,1.8864,80700000.0
2006-10-05 01:43:00,1.88638,1.8864,1.88637,1.88637,11100000.0
2006-10-05 01:44:00,1.88628,1.88642,1.88616,1.88616,75400000.0
2006-10-05 01:45:00,1.88617,1.88621,1.88616,1.88618,29199999.0
2006-10-05 01:46:00,1.88617,1.88618,1.88613,1.88618,41200000.0
2006-10-05 01:47:00,1.88625,1.88625,1.8862,1.8862,41699999.0
2006-10-05 01:48:00,1.8862,1.88625,1.88615,1.88625,58300000.0
2006-10-05 01:49:00,1.88625,1.88639,1.88625,1.88628,72300000.0
2006-10-05 01:50:00,1.88632,1.88632,1.88618,1.88623,60600001.0
2006-10-05 01:51:00,1.88629,1.88629,1.88623,1.88625,40900000.0
2006-10-05 01:52:00,1.88628,1.88642,1.88623,1.88634,99200001.0
2006-10-05 01:53:00,1.8863,1.88635,1.8863,1.88635,5300000.0
2006-10-05 01:54:00,1.88633,1.88635,1.88625,1.88625,80100001.0
2006-10-05 01:55:00,1.88635,1.88649,1.88635,1.88642,67199999.0
2006-10-05 01:56:00,1.88637,1.88637,1.88628,1.88637,58699999.0
2006-10-05 01:57:00,1.88638,1.88639,1.88635,1.88639,37700000.0
2006-10-05 01:58:00,1.88638,1.88642,1.88613,1.88638,47900000.0
2006-10-05 01:59:00,1.8864,1.8864,1.88638,1.8864,66300001.0
2006-10-05 02:00:00,1.88645,1.88651,1.88645,1.88648,61800001.0
2006-10-05 02:01:00,1.88642,1.88648,1.88642,1.88647,39500000.0
2006-10-05 02:02:00,1.8864,1.88641,1.88629,1.88641,17100000.0
2006-10-05 02:03:00,1.8864,1.88642,1.88632,1.88642,71900000.0
2006-10-05 02:04:00,1.88638,1.88645,1.88638,1.8864,30000000.0
2006-10-05 02:05:00,1.88638,1.88652,1.88638,1.88652,28800000.0
2006-10-05 02:06:00,1.88653,1.88653,1.88641,1.88647,38500001.0
2006-10-05 02:07:00,1.88643,1.88643,1.8863,1.88637,44000000.0
2006-10-05 02:08:00,1.8864,1.8864,1.8864,1.8864,2800000.0
2006-10-05 02:09:00,1.88637,1.88646,1.88637,1.88643,89599999.0
2006-10-05 02:10:00,1.88643,1.88643,1.88633,1.88638,74399999.0
2006-10-05 02:11:00,1.8865,1.88655,1.88642,1.88655,78900000.0
2006-10-05 02:12:00,1.88646,1.88646,1.88632,1.88638,84499999.0
2006-10-05 02:13:00,1.8864,1.88646,1.88627,1.88627,45100001.0
2006-10-05 02:14:00,1.88628,1.88628,1.88608,1.88609,52100000.0
2006-10-05 02:15:00,1.88612,1.8862,1.88605,1.88617,90099999.0
2006-10-05 02:16:00,1.88618,1.88618,1.88613,1.88613,87100001.0
2006-10-05 02:17:00,1.88615,1.88615,1.8861,1.8861,29100000.0
2006-10-05 02:18:00,1.88613,1.88641,1.88611,1.88641,43700000.0
2006-10-05 02:19:00,1.88627,1.8864,1.88621,1.88635,46200000.0
2006-10-05 02:20:00,1.88633,1.88637,1.88622,1.88636,63300000.0
2006-10-05 02:21:00,1.88635,1.88647,1.88635,1.88636,59400000.0
2006-10-05 02:22:00,1.88626,1.88639,1.88626,1.88634,96150001.0
2006-10-05 02:23:00,1.8864,1.88644,1.88632,1.88632,34500000.0
2006-10-05 02:24:00,1.88627,1.88629,1.88622,1.88622,77100002.0
2006-10-05 02:25:00,1.88612,1.88628,1.88612,1.88627,24700000.0
2006-10-05 02:26:00,1.8863,1.88635,1.88617,1.8863,79500000.0
2006-10-05 02:27:00,1.88627,1.88637,1.88626,1.88628,39800000.0
2006-10-05 02:28:00,1.88618,1.88631,1.88615,1.88618,68199999.0
2006-10-05 02:29:00,1.88618,1.88628,1.88618,1.88628,37200001.0
2006-10-05 02:30:00,1.88631,1.88634,1.88616,1.8862,86100000.0
2006-10-05 02:31:00,1.8861,1.88619,1.88592,1.88592,69000002.0
2006-10-05 02:32:00,1.88622,1.88625,1.88612,1.88612,40800000.0
2006-10-05 02:33:00,1.88617,1.88628,1.88612,1.88613,46000000.0
2006-10-05 02:34:00,1.88614,1.88616,1.88608,1.88612,36800000.0
2006-10-05 02:35:00,1.88627,1.88628,1.88607,1.88607,25000000.0
2006-10-05 02:36:00,1.88604,1.88619,1.88604,1.88604,76300000.0
2006-10-05 02:37:00,1.88598,1.88611,1.88595,1.88605,52300000.0
2006-10-05 02:38:00,1.88597,1.88605,1.88597,1.88605,45000000.0
2006-10-05 02:39:00,1.88603,1.88603,1.88593,1.88596,47399999.0
2006-10-05 02:40:00,1.88592,1.88607,1.88592,1.88607,14800000.0
2006-10-05 02:41:00,1.88608,1.88608,1.88601,1.88601,41700000.0
2006-10-05 02:42:00,1.88605,1.88613,1.88602,1.88613,51500000.0
2006-10-05 02:43:00,1.88605,1.88612,1.88594,1.88595,79399999.0
2006-10-05 02:44:00,1.88606,1.88616,1.88602,1.88615,52200000.0
2006-10-05 02:45:00,1.8861,1.8861,1.88605,1.88605,34399999.0
2006-10-05 02:46:00,1.88608,1.88618,1.88608,1.8861,76499999.0
2006-10-05 02:47:00,1.88615,1.88615,1.8861,1.8861,13000000.0
2006-10-05 02:48:00,1.88615,1.88615,1.88601,1.88602,16500000.0
2006-10-05 02:49:00,1.886,1.88605,1.886,1.886,4100000.0
2006-10-05 02:50:00,1.886,1.88605,1.886,1.88605,6800000.0
2006-10-05 02:51:00,1.88595,1.88605,1.88593,1.88605,72800001.0
2006-10-05 02:52:00,1.88598,1.88598,1.8859,1.88596,35300000.0
2006-10-05 02:53:00,1.88598,1.88605,1.88598,1.88605,24900000.0
2006-10-05 02:54:00,1.8861,1.88619,1.88608,1.88608,77799999.0
2006-10-05 02:55:00,1.88599,1.88603,1.88592,1.88603,50600001.0
2006-10-05 02:56:00,1.88608,1.88626,1.88608,1.88612,79400000.0
2006-10-05 02:57:00,1.88605,1.88606,1.88592,1.88592,65200000.0
2006-10-05 02:58:00,1.88598,1.88613,1.88598,1.88613,73399997.0
2006-10-05 02:59:00,1.88609,1.88609,1.88601,1.88601,19600001.0
2006-10-05 03:00:00,1.88611,1.88612,1.88601,1.88601,31600000.0
2006-10-05 03:01:00,1.88601,1.88601,1.8859,1.8859,67900002.0
2006-10-05 03:02:00,1.88581,1.88582,1.8858,1.8858,17200000.0
2006-10-05 03:03:00,1.88587,1.88591,1.88581,1.88591,46300000.0
2006-10-05 03:04:00,1.88595,1.88595,1.8859,1.88593,25000000.0
2006-10-05 03:05:00,1.88587,1.88595,1.88587,1.8859,44000000.0
2006-10-05 03:06:00,1.88579,1.88596,1.88579,1.88584,108400000.0
2006-10-05 03:07:00,1.88592,1.88601,1.88592,1.88592,44600000.0
2006-10-05 03:08:00,1.88597,1.88597,1.88574,1.88574,53300000.0
2006-10-05 03:09:00,1.8858,1.88589,1.88573,1.88573,63400000.0
2006-10-05 03:10:00,1.88578,1.88581,1.88572,1.88572,35700000.0
2006-10-05 03:11:00,1.8857,1.88579,1.8856,1.88562,87399999.0
2006-10-05 03:12:00,1.88561,1.88574,1.88556,1.88556,81000002.0
2006-10-05 03:13:00,1.88569,1.88571,1.88554,1.88554,60400000.0
2006-10-05 03:14:00,1.88558,1.8856,1.88555,1.88555,35900001.0
2006-10-05 03:15:00,1.88557,1.88557,1.88548,1.88548,35999999.0
2006-10-05 03:16:00,1.8855,1.8855,1.8854,1.8854,22100000.0
2006-10-05 03:17:00,1.88538,1.88538,1.88528,1.88528,65600001.0
2006-10-05 03:18:00,1.88527,1.88542,1.88517,1.88522,58500000.0
2006-10-05 03:19:00,1.88519,1.88539,1.88519,1.8853,17900000.0
2006-10-05 03:20:00,1.88533,1.8854,1.88529,1.88538,49700000.0
2006-10-05 03:21:00,1.88539,1.88539,1.88525,1.88536,51700001.0
2006-10-05 03:22:00,1.8854,1.88545,1.88535,1.88535,39800002.0
2006-10-05 03:23:00,1.88537,1.88547,1.88533,1.88533,65700000.0
2006-10-05 03:24:00,1.8854,1.88546,1.88535,1.88535,36600000.0
2006-10-05 03:25:00,1.88528,1.88532,1.88522,1.88522,49100000.0
2006-10-05 03:26:00,1.88518,1.88532,1.88518,1.88532,74400001.0
2006-10-05 03:27:00,1.88526,1.88526,1.88524,1.88524,17500000.0
2006-10-05 03:28:00,1.88525,1.88525,1.88518,1.88518,16000000.0
2006-10-05 03:29:00,1.88525,1.88525,1.8852,1.8852,21900000.0
2006-10-05 03:30:00,1.88525,1.88529,1.88512,1.88527,86399999.0
2006-10-05 03:31:00,1.88534,1.88534,1.88521,1.88533,45300000.0
2006-10-05 03:32:00,1.88538,1.88542,1.88536,1.88538,60100000.0
2006-10-05 03:33:00,1.88525,1.88525,1.88521,1.88521,5100000.0
2006-10-05 03:34:00,1.8852,1.8852,1.88515,1.88515,3600000.0
2006-10-05 03:35:00,1.88523,1.88529,1.8852,1.8852,36500000.0
2006-10-05 03:36:00,1.88517,1.88525,1.88517,1.8852,63399999.0
2006-10-05 03:37:00,1.88526,1.88529,1.88523,1.88523,36900000.0
2006-10-05 03:38:00,1.88518,1.88525,1.88514,1.88515,56300001.0
2006-10-05 03:39:00,1.8852,1.88525,1.8852,1.8852,46500000.0
2006-10-05 03:40:00,1.88525,1.88525,1.88518,1.88525,43000000.0
2006-10-05 03:41:00,1.88518,1.88518,1.88518,1.88518,4100000.0
2006-10-05 03:42:00,1.88515,1.88525,1.88515,1.8852,150500001.0
2006-10-05 03:43:00,1.8852,1.88532,1.88516,1.88532,32700000.0
2006-10-05 03:44:00,1.88537,1.88537,1.88533,1.88533,14000000.0
2006-10-05 03:45:00,1.88526,1.88533,1.88525,1.88533,36300000.0
2006-10-05 03:46:00,1.88524,1.88524,1.88506,1.88506,23700000.0
2006-10-05 03:47:00,1.88517,1.88531,1.88508,1.8852,74600000.0
2006-10-05 03:48:00,1.88513,1.88532,1.88513,1.88532,66500001.0
2006-10-05 03:49:00,1.88532,1.88542,1.88531,1.88542,55300000.0
2006-10-05 03:50:00,1.88528,1.88541,1.88523,1.8854,56700000.0
2006-10-05 03:51:00,1.88552,1.88575,1.88547,1.88547,48700001.0
2006-10-05 03:52:00,1.88552,1.88587,1.88552,1.88586,24500000.0
2006-10-05 03:53:00,1.88583,1.88599,1.88583,1.88593,104100001.0
2006-10-05 03:54:00,1.88598,1.88604,1.88597,1.88604,98699997.0
2006-10-05 03:55:00,1.88612,1.88613,1.88603,1.88613,24000000.0
2006-10-05 03:56:00,1.88598,1.88598,1.88577,1.88584,84000003.0
2006-10-05 03:57:00,1.88582,1.88594,1.88582,1.8859,50800000.0
2006-10-05 03:58:00,1.88585,1.88585,1.88574,1.88585,51299999.0
2006-10-05 03:59:00,1.88574,1.88574,1.88562,1.88562,25600000.0
2006-10-05 04:00:00,1.88555,1.88584,1.88555,1.88578,79400000.0
2006-10-05 04:01:00,1.88572,1.88572,1.8857,1.8857,33800001.0
2006-10-05 04:02:00,1.88568,1.88588,1.88555,1.88564,58100002.0
2006-10-05 04:03:00,1.8857,1.8857,1.88565,1.8857,24100000.0
2006-10-05 04:04:00,1.88569,1.88577,1.88564,1.88566,69100000.0
2006-10-05 04:05:00,1.88565,1.88574,1.8856,1.8857,103100000.0
2006-10-05 04:06:00,1.88565,1.88575,1.88565,1.8857,35300000.0
2006-10-05 04:07:00,1.88577,1.88593,1.88566,1.88566,119499999.0
2006-10-05 04:08:00,1.88579,1.88599,1.88579,1.88595,39800000.0
2006-10-05 04:09:00,1.88597,1.886,1.88596,1.886,66200001.0
2006-10-05 04:10:00,1.88595,1.886,1.88595,1.886,19400000.0
2006-10-05 04:11:00,1.88602,1.88602,1.8859,1.8859,51699999.0
2006-10-05 04:12:00,1.88591,1.88591,1.88573,1.88573,48700000.0
2006-10-05 04:13:00,1.88588,1.88599,1.88577,1.88577,80200001.0
2006-10-05 04:14:00,1.88583,1.88599,1.88582,1.88582,53300000.0
2006-10-05 04:15:00,1.8859,1.88595,1.88587,1.88595,29900000.0
2006-10-05 04:16:00,1.88593,1.88598,1.88591,1.88598,92699999.0
2006-10-05 04:17:00,1.88598,1.886,1.88598,1.886,13600000.0
2006-10-05 04:18:00,1.88605,1.88608,1.88605,1.88605,23499999.0
2006-10-05 04:19:00,1.88608,1.88608,1.88602,1.88602,10200000.0
2006-10-05 04:20:00,1.88593,1.8861,1.88593,1.88601,47600000.0
2006-10-05 04:21:00,1.88592,1.88594,1.88588,1.88594,30500000.0
2006-10-05 04:22:00,1.88588,1.88595,1.88585,1.88595,67700000.0
2006-10-05 04:23:00,1.88592,1.88592,1.88583,1.88583,32600000.0
2006-10-05 04:24:00,1.88585,1.88585,1.88578,1.88578,60300000.0
2006-10-05 04:25:00,1.8858,1.8858,1.8858,1.8858,41099999.0
2006-10-05 04:26:00,1.88585,1.88585,1.88575,1.8858,30900000.0
2006-10-05 04:27:00,1.88585,1.88585,1.88577,1.88585,36900000.0
2006-10-05 04:28:00,1.88579,1.88599,1.88578,1.88599,60900000.0
2006-10-05 04:29:00,1.88603,1.88603,1.88591,1.88596,95699998.0
2006-10-05 04:30:00,1.88589,1.8859,1.88587,1.88587,48600000.0
2006-10-05 04:31:00,1.88576,1.88591,1.88576,1.8858,87000001.0
2006-10-05 04:32:00,1.88578,1.88589,1.88574,1.88577,113500001.0
2006-10-05 04:33:00,1.88586,1.88588,1.88562,1.88562,54099999.0
2006-10-05 04:34:00,1.88574,1.8858,1.88567,1.88567,58200000.0
2006-10-05 04:35:00,1.88554,1.88572,1.88554,1.88572,81500003.0
2006-10-05 04:36:00,1.88565,1.88566,1.88553,1.88562,62500000.0
2006-10-05 04:37:00,1.88562,1.8857,1.88557,1.88568,48900000.0
2006-10-05 04:38:00,1.88557,1.88573,1.88557,1.88573,37100000.0
2006-10-05 04:39:00,1.88571,1.88571,1.88564,1.88564,22700000.0
2006-10-05 04:40:00,1.88568,1.88568,1.8856,1.8856,12800000.0
2006-10-05 04:41:00,1.88567,1.88574,1.88558,1.88558,51900001.0
2006-10-05 04:42:00,1.88564,1.8858,1.88564,1.88571,56699999.0
2006-10-05 04:43:00,1.88564,1.88583,1.88563,1.88583,110099998.0
2006-10-05 04:44:00,1.88582,1.88588,1.88572,1.88584,75799999.0
2006-10-05 04:45:00,1.88577,1.88583,1.88576,1.88576,57300000.0
2006-10-05 04:46:00,1.88583,1.88588,1.88577,1.88581,83700000.0
2006-10-05 04:47:00,1.8858,1.88591,1.8858,1.88588,55700000.0
2006-10-05 04:48:00,1.88597,1.88598,1.88581,1.88596,82900001.0
2006-10-05 04:49:00,1.88582,1.88592,1.88569,1.88569,69700000.0
2006-10-05 04:50:00,1.88562,1.8857,1.88554,1.88558,53500000.0
2006-10-05 04:51:00,1.88557,1.88563,1.88552,1.88552,43400000.0
2006-10-05 04:52:00,1.88555,1.88555,1.88555,1.88555,3300000.0
2006-10-05 04:53:00,1.88544,1.88544,1.88544,1.88544,9200000.0
2006-10-05 04:54:00,1.88545,1.88554,1.8853,1.8853,63300000.0
2006-10-05 04:55:00,1.88535,1.88552,1.88535,1.88552,36100000.0
2006-10-05 04:56:00,1.88548,1.88548,1.88543,1.88543,12600000.0
2006-10-05 04:57:00,1.88541,1.88543,1.88534,1.88537,61000000.0
2006-10-05 04:58:00,1.88526,1.88539,1.88526,1.88538,46900000.0
2006-10-05 04:59:00,1.8854,1.8854,1.88533,1.88533,35899999.0
2006-10-05 05:00:00,1.88537,1.88541,1.88537,1.88538,33100000.0
2006-10-05 05:01:00,1.88535,1.88535,1.88535,1.88535,5800000.0
2006-10-05 05:02:00,1.88538,1.88538,1.88524,1.88529,39600000.0
2006-10-05 05:03:00,1.88535,1.88546,1.88534,1.88534,30700000.0
2006-10-05 05:04:00,1.8853,1.8853,1.8853,1.8853,300000.0
2006-10-05 05:05:00,1.88535,1.88535,1.88535,1.88535,6800000.0
2006-10-05 05:06:00,1.88527,1.88535,1.88527,1.8853,46299999.0
2006-10-05 05:07:00,1.8853,1.88532,1.88523,1.8853,34200000.0
2006-10-05 05:08:00,1.8853,1.8853,1.8853,1.8853,23100000.0
2006-10-05 05:09:00,1.88536,1.88547,1.88536,1.88547,56599999.0
2006-10-05 05:10:00,1.8855,1.88561,1.8855,1.88557,80799999.0
2006-10-05 05:11:00,1.88551,1.88556,1.88535,1.88548,90799999.0
2006-10-05 05:12:00,1.88552,1.88563,1.88552,1.88557,46799999.0
2006-10-05 05:13:00,1.88554,1.88565,1.88554,1.88557,19200000.0
2006-10-05 05:14:00,1.88565,1.88568,1.88556,1.88556,138799999.0
2006-10-05 05:15:00,1.88558,1.8856,1.88539,1.88546,40600000.0
2006-10-05 05:16:00,1.88548,1.88553,1.88543,1.88543,50199998.0
2006-10-05 05:17:00,1.88547,1.88547,1.88538,1.88538,16800000.0
2006-10-05 05:18:00,1.88538,1.88552,1.88538,1.88552,35100000.0
2006-10-05 05:19:00,1.88548,1.88561,1.88548,1.88561,51400000.0
2006-10-05 05:20:00,1.88557,1.88566,1.88553,1.88553,34900000.0
2006-10-05 05:21:00,1.88553,1.88561,1.88552,1.88552,32600000.0
2006-10-05 05:22:00,1.88553,1.88558,1.88546,1.88551,49100000.0
2006-10-05 05:23:00,1.88547,1.8855,1.88543,1.88549,25900000.0
2006-10-05 05:24:00,1.88542,1.88543,1.88537,1.88537,35400001.0
2006-10-05 05:25:00,1.88535,1.88542,1.88534,1.88542,41100001.0
2006-10-05 05:26:00,1.88538,1.88542,1.88533,1.88534,100699999.0
2006-10-05 05:27:00,1.88539,1.88539,1.88536,1.88536,8700000.0
2006-10-05 05:28:00,1.88549,1.88552,1.8854,1.8854,68799999.0
2006-10-05 05:29:00,1.88565,1.88565,1.88543,1.88543,42100001.0
2006-10-05 05:30:00,1.8854,1.88545,1.88538,1.88538,58400001.0
2006-10-05 05:31:00,1.88537,1.88542,1.88527,1.88527,73300001.0
2006-10-05 05:32:00,1.88538,1.88552,1.88538,1.88541,131900000.0
2006-10-05 05:33:00,1.88539,1.88539,1.88529,1.88537,64599999.0
2006-10-05 05:34:00,1.88541,1.88544,1.88508,1.88544,51100001.0
2006-10-05 05:35:00,1.8854,1.88545,1.8854,1.88545,22600000.0
2006-10-05 05:36:00,1.8854,1.88545,1.8854,1.88545,18750000.0
2006-10-05 05:37:00,1.88535,1.88549,1.88533,1.88548,47900001.0
2006-10-05 05:38:00,1.88567,1.88567,1.88563,1.88563,15600000.0
2006-10-05 05:39:00,1.88568,1.88583,1.88562,1.88562,128399999.0
2006-10-05 05:40:00,1.88567,1.88586,1.88553,1.88553,70599999.0
2006-10-05 05:41:00,1.8855,1.88555,1.88545,1.88545,49600000.0
2006-10-05 05:42:00,1.88557,1.8858,1.88557,1.8856,49400000.0
2006-10-05 05:43:00,1.8856,1.88567,1.88549,1.88563,79399999.0
2006-10-05 05:44:00,1.88557,1.88561,1.8855,1.8855,67800001.0
2006-10-05 05:45:00,1.88555,1.88562,1.88549,1.88557,69900001.0
2006-10-05 05:46:00,1.88545,1.8855,1.88545,1.8855,25900000.0
2006-10-05 05:47:00,1.8855,1.88563,1.8855,1.88563,58099998.0
2006-10-05 05:48:00,1.88563,1.88563,1.88553,1.88557,57999999.0
2006-10-05 05:49:00,1.88543,1.8855,1.88543,1.8855,24600000.0
2006-10-05 05:50:00,1.88555,1.88555,1.88548,1.88553,21200000.0
2006-10-05 05:51:00,1.88551,1.88556,1.88551,1.88553,22900000.0
2006-10-05 05:52:00,1.88544,1.88553,1.88544,1.88553,20300000.0
2006-10-05 05:53:00,1.8855,1.88555,1.88545,1.88552,34700000.0
2006-10-05 05:54:00,1.88555,1.88557,1.8854,1.88555,64600000.0
2006-10-05 05:55:00,1.88557,1.88574,1.88556,1.88556,48900000.0
2006-10-05 05:56:00,1.88547,1.88552,1.88546,1.88546,68700001.0
2006-10-05 05:57:00,1.88551,1.88554,1.88548,1.88554,24100000.0
2006-10-05 05:58:00,1.8856,1.88566,1.88544,1.8855,73600001.0
2006-10-05 05:59:00,1.88548,1.88555,1.88545,1.8855,56199999.0
2006-10-05 06:00:00,1.88552,1.88552,1.88539,1.88539,75600002.0
2006-10-05 06:01:00,1.88545,1.88545,1.88537,1.88538,57400001.0
2006-10-05 06:02:00,1.8852,1.88552,1.88512,1.88552,97099999.0
2006-10-05 06:03:00,1.88548,1.88548,1.88535,1.88545,38900000.0
2006-10-05 06:04:00,1.88545,1.88545,1.88545,1.88545,3700000.0
2006-10-05 06:05:00,1.8854,1.88543,1.88532,1.88532,81099999.0
2006-10-05 06:06:00,1.88525,1.88538,1.88525,1.88535,70399999.0
2006-10-05 06:07:00,1.88546,1.88556,1.88542,1.88542,83600000.0
2006-10-05 06:08:00,1.88544,1.88551,1.88544,1.88551,8300000.0
2006-10-05 06:09:00,1.88547,1.88549,1.88541,1.88541,96400000.0
2006-10-05 06:10:00,1.88534,1.8855,1.8853,1.8855,61300000.0
2006-10-05 06:11:00,1.88547,1.88548,1.88538,1.88538,55100000.0
2006-10-05 06:12:00,1.8854,1.8854,1.88526,1.8853,73699998.0
2006-10-05 06:13:00,1.88525,1.88525,1.88513,1.88513,19600000.0
2006-10-05 06:14:00,1.8852,1.88524,1.8852,1.88524,16300000.0
2006-10-05 06:15:00,1.88537,1.88538,1.88515,1.88535,61000000.0
2006-10-05 06:16:00,1.88532,1.88538,1.88524,1.88524,94800000.0
2006-10-05 06:17:00,1.88528,1.88528,1.88519,1.88521,51599999.0
2006-10-05 06:18:00,1.88528,1.8853,1.88526,1.88528,82000000.0
2006-10-05 06:19:00,1.88512,1.8853,1.88512,1.88527,61399999.0
2006-10-05 06:20:00,1.88528,1.88533,1.8852,1.88533,32300000.0
2006-10-05 06:21:00,1.88528,1.88533,1.88522,1.88522,55800000.0
2006-10-05 06:22:00,1.88518,1.88527,1.88518,1.88525,86300001.0
2006-10-05 06:23:00,1.88535,1.88555,1.88532,1.88555,52200000.0
2006-10-05 06:24:00,1.88557,1.88557,1.88515,1.88538,76000000.0
2006-10-05 06:25:00,1.88551,1.88551,1.88542,1.88547,41500002.0
2006-10-05 06:26:00,1.88558,1.8857,1.88552,1.88565,68599999.0
2006-10-05 06:27:00,1.88567,1.88581,1.88558,1.88577,52500000.0
2006-10-05 06:28:00,1.8855,1.8856,1.88523,1.88556,67900000.0
2006-10-05 06:29:00,1.88577,1.88577,1.88577,1.88577,7200000.0
2006-10-05 06:30:00,1.8857,1.88575,1.88565,1.88565,63400000.0
2006-10-05 06:31:00,1.88568,1.88575,1.88568,1.8857,17100000.0
2006-10-05 06:32:00,1.88567,1.88567,1.88542,1.88542,122299997.0
2006-10-05 06:33:00,1.88547,1.8855,1.88533,1.88533,73900000.0
2006-10-05 06:34:00,1.88525,1.88547,1.88525,1.88547,57599999.0
2006-10-05 06:35:00,1.88545,1.88545,1.88528,1.88533,64600002.0
2006-10-05 06:36:00,1.88548,1.8855,1.88545,1.8855,65199998.0
2006-10-05 06:37:00,1.8855,1.88558,1.8855,1.88557,55900001.0
2006-10-05 06:38:00,1.88553,1.8856,1.88551,1.8856,66300000.0
2006-10-05 06:39:00,1.88556,1.88559,1.88556,1.88559,20700000.0
2006-10-05 06:40:00,1.88559,1.88559,1.88558,1.88558,8600000.0
2006-10-05 06:41:00,1.88567,1.88574,1.88561,1.88574,40400000.0
2006-10-05 06:42:00,1.88575,1.88575,1.88575,1.88575,4000000.0
2006-10-05 06:43:00,1.8858,1.88586,1.88572,1.88572,60700000.0
2006-10-05 06:44:00,1.88563,1.88588,1.88545,1.88587,90499999.0
2006-10-05 06:45:00,1.88576,1.88586,1.88569,1.88578,95800001.0
2006-10-05 06:46:00,1.88587,1.8859,1.88581,1.88584,79100002.0
2006-10-05 06:47:00,1.88592,1.88602,1.88587,1.88587,58700000.0
2006-10-05 06:48:00,1.88597,1.88602,1.88588,1.88597,46500000.0
2006-10-05 06:49:00,1.88585,1.88593,1.88581,1.88593,66500000.0
2006-10-05 06:50:00,1.88593,1.88597,1.88593,1.88597,11500000.0
2006-10-05 06:51:00,1.88596,1.88599,1.88589,1.88598,58000000.0
2006-10-05 06:52:00,1.886,1.88601,1.88565,1.88594,76700000.0
2006-10-05 06:53:00,1.8861,1.88617,1.88602,1.88602,37100000.0
2006-10-05 06:54:00,1.886,1.886,1.88586,1.88594,75600000.0
2006-10-05 06:55:00,1.8859,1.8859,1.8859,1.8859,7200000.0
2006-10-05 06:56:00,1.88577,1.88596,1.88577,1.88584,38000000.0
2006-10-05 06:57:00,1.8858,1.8858,1.8858,1.8858,2800000.0
2006-10-05 06:58:00,1.88584,1.88592,1.88574,1.88592,44500000.0
2006-10-05 06:59:00,1.88568,1.88599,1.88568,1.88593,87700000.0
2006-10-05 07:00:00,1.88597,1.886,1.88597,1.88597,34100000.0
2006-10-05 07:01:00,1.88597,1.88605,1.8859,1.88595,114800001.0
2006-10-05 07:02:00,1.88603,1.88605,1.88603,1.88605,5800000.0
2006-10-05 07:03:00,1.88598,1.88601,1.88591,1.88591,78000000.0
2006-10-05 07:04:00,1.8858,1.88596,1.88567,1.88576,52300001.0
2006-10-05 07:05:00,1.88587,1.88595,1.88587,1.8859,31899999.0
2006-10-05 07:06:00,1.88582,1.88613,1.88566,1.88613,43800000.0
2006-10-05 07:07:00,1.88597,1.88597,1.8859,1.8859,26900000.0
2006-10-05 07:08:00,1.88593,1.88593,1.8858,1.88587,66500001.0
2006-10-05 07:09:00,1.88589,1.88643,1.88569,1.88583,118700000.0
2006-10-05 07:10:00,1.88584,1.88591,1.88584,1.88591,26000000.0
2006-10-05 07:11:00,1.88587,1.88588,1.88587,1.88588,29300000.0
2006-10-05 07:12:00,1.88589,1.88589,1.88583,1.88583,17800000.0
2006-10-05 07:13:00,1.88588,1.88596,1.88586,1.88594,61600000.0
2006-10-05 07:14:00,1.88595,1.88612,1.88591,1.88594,79200000.0
2006-10-05 07:15:00,1.886,1.88609,1.88593,1.88606,29300000.0
2006-10-05 07:16:00,1.88598,1.88598,1.88584,1.8859,52600000.0
2006-10-05 07:17:00,1.8859,1.88599,1.88579,1.88589,50900000.0
2006-10-05 07:18:00,1.88578,1.88578,1.88573,1.88573,13400000.0
2006-10-05 07:19:00,1.88574,1.88589,1.88571,1.88571,46600000.0
2006-10-05 07:20:00,1.88568,1.88574,1.8856,1.88568,59400000.0
2006-10-05 07:21:00,1.88568,1.88587,1.88568,1.88585,44100000.0
2006-10-05 07:22:00,1.88576,1.88582,1.88573,1.88582,67000000.0
2006-10-05 07:23:00,1.88585,1.88585,1.8858,1.8858,4900000.0
2006-10-05 07:24:00,1.88582,1.88598,1.88582,1.88598,52000000.0
2006-10-05 07:25:00,1.886,1.88607,1.88592,1.886,69200000.0
2006-10-05 07:26:00,1.886,1.88605,1.886,1.88605,66900001.0
2006-10-05 07:27:00,1.88592,1.886,1.88592,1.88595,30900000.0
2006-10-05 07:28:00,1.88601,1.88607,1.8859,1.88599,90899999.0
2006-10-05 07:29:00,1.88605,1.88605,1.88605,1.88605,8800000.0
2006-10-05 07:30:00,1.88599,1.88606,1.88594,1.88598,68800000.0
2006-10-05 07:31:00,1.88596,1.88597,1.88589,1.88597,52699998.0
2006-10-05 07:32:00,1.88598,1.88602,1.88582,1.88582,72600000.0
2006-10-05 07:33:00,1.88587,1.88603,1.88587,1.88603,79000000.0
2006-10-05 07:34:00,1.88599,1.88605,1.88594,1.886,99900001.0
2006-10-05 07:35:00,1.88604,1.88605,1.88591,1.88598,94200001.0
2006-10-05 07:36:00,1.88608,1.8861,1.88603,1.88603,21200000.0
2006-10-05 07:37:00,1.88602,1.88611,1.88602,1.88602,41800001.0
2006-10-05 07:38:00,1.88594,1.88612,1.88594,1.88605,82100000.0
2006-10-05 07:39:00,1.886,1.88608,1.88599,1.886,49300000.0
2006-10-05 07:40:00,1.88603,1.88617,1.88603,1.88617,33800000.0
2006-10-05 07:41:00,1.88617,1.88617,1.88606,1.8861,74400000.0
2006-10-05 07:42:00,1.88607,1.88609,1.88596,1.88596,49300000.0
2006-10-05 07:43:00,1.88611,1.88615,1.88607,1.8861,58000000.0
2006-10-05 07:44:00,1.8861,1.88618,1.88608,1.88618,49099998.0
2006-10-05 07:45:00,1.88612,1.88612,1.88602,1.88602,22300000.0
2006-10-05 07:46:00,1.88601,1.88608,1.886,1.88601,65400001.0
2006-10-05 07:47:00,1.88605,1.8861,1.88605,1.8861,30700000.0
2006-10-05 07:48:00,1.886,1.88613,1.886,1.88601,74600000.0
2006-10-05 07:49:00,1.88598,1.8862,1.88598,1.8862,32999999.0
2006-10-05 07:50:00,1.88612,1.88612,1.88601,1.88603,61500000.0
2006-10-05 07:51:00,1.88613,1.88613,1.88602,1.88607,21700000.0
2006-10-05 07:52:00,1.88607,1.88614,1.88598,1.8861,50199999.0
2006-10-05 07:53:00,1.886,1.8861,1.886,1.88602,21600000.0
2006-10-05 07:54:00,1.88603,1.88616,1.88603,1.88604,73099999.0
2006-10-05 07:55:00,1.88598,1.88609,1.88595,1.88606,49300000.0
2006-10-05 07:56:00,1.88614,1.88614,1.88609,1.88609,20500000.0
2006-10-05 07:57:00,1.886,1.886,1.886,1.886,20900000.0
2006-10-05 07:58:00,1.88591,1.88593,1.8859,1.8859,56599999.0
2006-10-05 07:59:00,1.88583,1.88583,1.88562,1.88574,15600000.0
2006-10-05 08:00:00,1.88568,1.88573,1.88563,1.88568,82500001.0
2006-10-05 08:01:00,1.88573,1.88573,1.88547,1.88547,72600000.0
2006-10-05 08:02:00,1.88559,1.88585,1.88559,1.88581,84600000.0
2006-10-05 08:03:00,1.88583,1.88596,1.88583,1.88596,31700000.0
2006-10-05 08:04:00,1.88597,1.88597,1.88583,1.88595,51100001.0
2006-10-05 08:05:00,1.88592,1.88592,1.88574,1.88579,68700001.0
2006-10-05 08:06:00,1.88567,1.88575,1.88567,1.88572,93900000.0
2006-10-05 08:07:00,1.88562,1.8857,1.8856,1.88568,54300000.0
2006-10-05 08:08:00,1.88569,1.88571,1.88561,1.88567,23200000.0
2006-10-05 08:09:00,1.88558,1.88565,1.88555,1.88565,88599999.0
2006-10-05 08:10:00,1.88568,1.88568,1.88551,1.88564,61799999.0
2006-10-05 08:11:00,1.88561,1.88561,1.88549,1.8855,44400001.0
2006-10-05 08:12:00,1.88547,1.88558,1.88543,1.88551,108099997.0
2006-10-05 08:13:00,1.88549,1.88561,1.88547,1.8856,40099998.0
2006-10-05 08:14:00,1.88589,1.88599,1.88589,1.88592,41100000.0
2006-10-05 08:15:00,1.88597,1.88602,1.88589,1.88592,83800000.0
2006-10-05 08:16:00,1.88583,1.88597,1.88583,1.88597,7100000.0
2006-10-05 08:17:00,1.88599,1.88599,1.88594,1.88594,41170000.0
2006-10-05 08:18:00,1.88588,1.88599,1.88584,1.88592,57300000.0
2006-10-05 08:19:00,1.8859,1.88595,1.88588,1.88595,28600000.0
2006-10-05 08:20:00,1.8859,1.88603,1.8858,1.88597,82399999.0
2006-10-05 08:21:00,1.88614,1.8864,1.88614,1.88635,51300000.0
2006-10-05 08:22:00,1.88647,1.88647,1.8864,1.8864,34000000.0
2006-10-05 08:23:00,1.88647,1.8865,1.88623,1.88629,62500001.0
2006-10-05 08:24:00,1.88625,1.88625,1.88609,1.88625,41099999.0
2006-10-05 08:25:00,1.88617,1.88642,1.88617,1.88642,100599999.0
2006-10-05 08:26:00,1.88639,1.88639,1.88623,1.88635,89299998.0
2006-10-05 08:27:00,1.88634,1.88654,1.88634,1.88654,25300000.0
2006-10-05 08:28:00,1.88648,1.88654,1.88643,1.88643,39900000.0
2006-10-05 08:29:00,1.88638,1.88651,1.88638,1.88651,42600000.0
2006-10-05 08:30:00,1.88646,1.88646,1.88633,1.88633,36500000.0
2006-10-05 08:31:00,1.88618,1.88618,1.88601,1.88614,47799999.0
2006-10-05 08:32:00,1.8862,1.88637,1.8862,1.88637,34900000.0
2006-10-05 08:33:00,1.88621,1.88632,1.88618,1.88632,35700000.0
2006-10-05 08:34:00,1.8862,1.88621,1.88612,1.88613,61800002.0
2006-10-05 08:35:00,1.88632,1.88641,1.88614,1.88635,41250001.0
2006-10-05 08:36:00,1.88627,1.88652,1.88627,1.88645,59200000.0
2006-10-05 08:37:00,1.88644,1.88654,1.88626,1.88628,59100001.0
2006-10-05 08:38:00,1.88627,1.88639,1.88615,1.88623,63999999.0
2006-10-05 08:39:00,1.88612,1.88612,1.88598,1.88602,52500000.0
2006-10-05 08:40:00,1.88592,1.88601,1.88573,1.88573,121100001.0
2006-10-05 08:41:00,1.88573,1.88573,1.88542,1.88553,104399999.0
2006-10-05 08:42:00,1.8856,1.88562,1.88518,1.88522,49500000.0
2006-10-05 08:43:00,1.88512,1.88512,1.8844,1.8844,47900000.0
2006-10-05 08:44:00,1.88428,1.88454,1.88426,1.88431,54999999.0
2006-10-05 08:45:00,1.88443,1.88468,1.88439,1.88468,39799999.0
2006-10-05 08:46:00,1.88473,1.88474,1.88462,1.88462,45500000.0
2006-10-05 08:47:00,1.88455,1.88455,1.8844,1.8844,51400000.0
2006-10-05 08:48:00,1.88448,1.88448,1.88436,1.8844,63400000.0
2006-10-05 08:49:00,1.88457,1.88459,1.88453,1.88453,38500000.0
2006-10-05 08:50:00,1.88449,1.88465,1.88449,1.88462,97299998.0
2006-10-05 08:51:00,1.88461,1.88473,1.88461,1.88473,13600000.0
2006-10-05 08:52:00,1.88469,1.88474,1.88469,1.8847,60900001.0
2006-10-05 08:53:00,1.88469,1.88471,1.88463,1.88465,45100000.0
2006-10-05 08:54:00,1.88463,1.88472,1.88461,1.88472,39900000.0
2006-10-05 08:55:00,1.88477,1.8851,1.88477,1.8851,50499998.0
2006-10-05 08:56:00,1.88513,1.88513,1.88501,1.88511,50900000.0
2006-10-05 08:57:00,1.88517,1.88522,1.88513,1.88513,55800000.0
2006-10-05 08:58:00,1.88512,1.88526,1.88512,1.88526,14000000.0
2006-10-05 08:59:00,1.88533,1.8856,1.88531,1.8855,114200001.0
2006-10-05 09:00:00,1.88558,1.88572,1.88558,1.88565,41399999.0
2006-10-05 09:01:00,1.88563,1.88563,1.88544,1.88546,40400001.0
2006-10-05 09:02:00,1.88546,1.88546,1.88536,1.88538,33000000.0
2006-10-05 09:03:00,1.88551,1.88595,1.88551,1.88594,60899999.0
2006-10-05 09:04:00,1.88594,1.88605,1.88587,1.88587,186900000.0
2006-10-05 09:05:00,1.88582,1.88582,1.88556,1.88568,87200000.0
2006-10-05 09:06:00,1.8857,1.88576,1.8856,1.88566,23900000.0
2006-10-05 09:07:00,1.88561,1.88571,1.88557,1.88557,92700001.0
2006-10-05 09:08:00,1.88554,1.88576,1.88554,1.88576,56899999.0
2006-10-05 09:09:00,1.88582,1.88598,1.88575,1.88586,13500000.0
2006-10-05 09:10:00,1.88597,1.88597,1.88571,1.88571,36000000.0
2006-10-05 09:11:00,1.88553,1.88565,1.88553,1.88565,105300003.0
2006-10-05 09:12:00,1.88572,1.88572,1.88557,1.88568,45599998.0
2006-10-05 09:13:00,1.88561,1.88566,1.88546,1.88546,66900000.0
2006-10-05 09:14:00,1.88542,1.8857,1.88533,1.8857,52700000.0
2006-10-05 09:15:00,1.88568,1.88575,1.8856,1.8856,41200001.0
2006-10-05 09:16:00,1.88555,1.8857,1.88555,1.88557,60300002.0
2006-10-05 09:17:00,1.88565,1.88576,1.88553,1.88558,91800000.0
2006-10-05 09:18:00,1.88574,1.88596,1.88574,1.8859,62399998.0
2006-10-05 09:19:00,1.88585,1.88601,1.88584,1.8859,42800000.0
2006-10-05 09:20:00,1.88576,1.88576,1.88565,1.88565,42300000.0
2006-10-05 09:21:00,1.88561,1.88568,1.88561,1.88568,7500000.0
2006-10-05 09:22:00,1.8857,1.8857,1.8857,1.8857,15600000.0
2006-10-05 09:23:00,1.88574,1.88574,1.88562,1.88567,22800000.0
2006-10-05 09:24:00,1.88575,1.88591,1.88575,1.8859,52600000.0
2006-10-05 09:25:00,1.88585,1.88599,1.88584,1.88588,25299999.0
2006-10-05 09:26:00,1.8859,1.88591,1.88572,1.88591,66300000.0
2006-10-05 09:27:00,1.88591,1.88591,1.88575,1.88575,64099998.0
2006-10-05 09:28:00,1.88582,1.88618,1.88582,1.88599,60799998.0
2006-10-05 09:29:00,1.88606,1.88648,1.88606,1.88648,41700000.0
2006-10-05 09:30:00,1.88645,1.88652,1.88624,1.88624,35700000.0
2006-10-05 09:31:00,1.88635,1.88637,1.88615,1.88625,139900002.0
2006-10-05 09:32:00,1.8861,1.8861,1.88582,1.88585,23200000.0
2006-10-05 09:33:00,1.88606,1.88609,1.88606,1.88609,12100000.0
2006-10-05 09:34:00,1.88615,1.88617,1.88606,1.88615,78200001.0
2006-10-05 09:35:00,1.88606,1.88613,1.88601,1.88613,83300001.0
2006-10-05 09:36:00,1.8861,1.88636,1.8861,1.88618,116099999.0
2006-10-05 09:37:00,1.88611,1.88624,1.88609,1.8862,57800000.0
2006-10-05 09:38:00,1.88623,1.88623,1.88607,1.88617,33700000.0
2006-10-05 09:39:00,1.88605,1.88616,1.88605,1.88611,67099999.0
2006-10-05 09:40:00,1.8861,1.88624,1.8861,1.88622,24700000.0
2006-10-05 09:41:00,1.88595,1.8862,1.88595,1.8862,59800001.0
2006-10-05 09:42:00,1.88623,1.88626,1.88615,1.88615,35170000.0
2006-10-05 09:43:00,1.8862,1.8862,1.88599,1.88608,56050000.0
2006-10-05 09:44:00,1.88617,1.88618,1.88593,1.886,90100001.0
2006-10-05 09:45:00,1.88603,1.88613,1.88597,1.88613,57199998.0
2006-10-05 09:46:00,1.8863,1.8863,1.88614,1.88619,70899999.0
2006-10-05 09:47:00,1.88607,1.88607,1.88597,1.886,35800000.0
2006-10-05 09:48:00,1.88607,1.88609,1.88595,1.886,87700000.0
2006-10-05 09:49:00,1.88605,1.88606,1.88599,1.88606,53000000.0
2006-10-05 09:50:00,1.88617,1.88623,1.8861,1.88612,45300000.0
2006-10-05 09:51:00,1.88618,1.88619,1.88614,1.88619,42900000.0
2006-10-05 09:52:00,1.88613,1.88621,1.88609,1.88609,39800000.0
2006-10-05 09:53:00,1.88614,1.88619,1.88614,1.88619,30199999.0
2006-10-05 09:54:00,1.88618,1.88624,1.8861,1.88623,64000000.0
2006-10-05 09:55:00,1.88624,1.88624,1.88603,1.88617,48600000.0
2006-10-05 09:56:00,1.88617,1.88617,1.88596,1.88607,63200000.0
2006-10-05 09:57:00,1.88612,1.88612,1.88599,1.88608,38200000.0
2006-10-05 09:58:00,1.88608,1.88608,1.88598,1.88598,18900000.0
2006-10-05 09:59:00,1.88593,1.88613,1.88593,1.88613,45400000.0
2006-10-05 10:00:00,1.88612,1.88618,1.88601,1.8861,29900000.0
2006-10-05 10:01:00,1.88612,1.88616,1.88593,1.88605,68699999.0
2006-10-05 10:02:00,1.8859,1.88593,1.88578,1.88578,64600000.0
2006-10-05 10:03:00,1.88592,1.88601,1.88587,1.88593,52000001.0
2006-10-05 10:04:00,1.88604,1.88617,1.88594,1.88594,30800000.0
2006-10-05 10:05:00,1.88586,1.88599,1.88579,1.88585,89700001.0
2006-10-05 10:06:00,1.8859,1.8859,1.88575,1.88575,57000001.0
2006-10-05 10:07:00,1.88585,1.88585,1.8858,1.8858,44000000.0
2006-10-05 10:08:00,1.88568,1.88584,1.88564,1.88584,48500000.0
2006-10-05 10:09:00,1.88596,1.88607,1.88596,1.88607,33800000.0
2006-10-05 10:10:00,1.8861,1.88618,1.88602,1.88618,54200000.0
2006-10-05 10:11:00,1.88609,1.88609,1.88601,1.88601,5200000.0
2006-10-05 10:12:00,1.88598,1.88598,1.88572,1.88575,60000000.0
2006-10-05 10:13:00,1.88568,1.88576,1.88552,1.88559,126700001.0
2006-10-05 10:14:00,1.88558,1.88566,1.88557,1.88557,94100002.0
2006-10-05 10:15:00,1.88567,1.88567,1.88553,1.88565,75500000.0
2006-10-05 10:16:00,1.88544,1.88544,1.88499,1.88511,42600000.0
2006-10-05 10:17:00,1.88513,1.88513,1.88501,1.88501,46100001.0
2006-10-05 10:18:00,1.88512,1.8852,1.88504,1.88513,57000001.0
2006-10-05 10:19:00,1.8851,1.88515,1.88497,1.88505,47499999.0
2006-10-05 10:20:00,1.88505,1.88527,1.88505,1.8852,53200000.0
2006-10-05 10:21:00,1.88512,1.88512,1.88487,1.88497,91400000.0
2006-10-05 10:22:00,1.88491,1.88491,1.88478,1.88479,22700000.0
2006-10-05 10:23:00,1.88479,1.8848,1.88467,1.88471,50900000.0
2006-10-05 10:24:00,1.88468,1.88478,1.88466,1.88477,32200000.0
2006-10-05 10:25:00,1.88469,1.88482,1.88468,1.88482,57799999.0
2006-10-05 10:26:00,1.88493,1.88517,1.8849,1.88517,47300000.0
2006-10-05 10:27:00,1.88513,1.88525,1.88511,1.88525,28700000.0
2006-10-05 10:28:00,1.88527,1.88548,1.8852,1.88548,52000000.0
2006-10-05 10:29:00,1.8856,1.88588,1.8856,1.88576,17800000.0
2006-10-05 10:30:00,1.88561,1.88575,1.88541,1.88541,47100000.0
2006-10-05 10:31:00,1.88522,1.88525,1.88516,1.88523,57399998.0
2006-10-05 10:32:00,1.88519,1.88522,1.88514,1.88514,56900001.0
2006-10-05 10:33:00,1.88511,1.88511,1.88509,1.88509,4800000.0
2006-10-05 10:34:00,1.88502,1.88512,1.88501,1.88512,13700000.0
2006-10-05 10:35:00,1.88517,1.88522,1.88517,1.88518,16200000.0
2006-10-05 10:36:00,1.88522,1.88525,1.88512,1.88512,50400002.0
2006-10-05 10:37:00,1.8851,1.88532,1.88509,1.88532,89899998.0
2006-10-05 10:38:00,1.88535,1.88535,1.88527,1.8853,42300000.0
2006-10-05 10:39:00,1.88528,1.88537,1.88522,1.88522,69700000.0
2006-10-05 10:40:00,1.88528,1.88541,1.88522,1.88541,62600000.0
2006-10-05 10:41:00,1.88541,1.88548,1.88528,1.88528,65400000.0
2006-10-05 10:42:00,1.88527,1.88529,1.88512,1.88512,62699999.0
2006-10-05 10:43:00,1.88518,1.88533,1.88518,1.88533,110700000.0
2006-10-05 10:44:00,1.88525,1.88525,1.88467,1.88467,112300001.0
2006-10-05 10:45:00,1.88462,1.88468,1.88447,1.8845,41100000.0
2006-10-05 10:46:00,1.88442,1.88463,1.88442,1.88459,66599999.0
2006-10-05 10:47:00,1.88458,1.8848,1.88456,1.8848,28400000.0
2006-10-05 10:48:00,1.88484,1.88484,1.88465,1.88484,30300000.0
2006-10-05 10:49:00,1.88492,1.88495,1.88478,1.88478,38100000.0
2006-10-05 10:50:00,1.88468,1.88485,1.88468,1.88485,43800000.0
2006-10-05 10:51:00,1.88497,1.88505,1.88483,1.88502,110700001.0
2006-10-05 10:52:00,1.88492,1.88501,1.88478,1.88478,93200002.0
2006-10-05 10:53:00,1.8847,1.8847,1.88448,1.88449,37000000.0
2006-10-05 10:54:00,1.88448,1.88465,1.88441,1.88456,125100002.0
2006-10-05 10:55:00,1.88468,1.88475,1.88455,1.88469,91099999.0
2006-10-05 10:56:00,1.88468,1.88468,1.88452,1.88467,48500000.0
2006-10-05 10:57:00,1.88463,1.88463,1.88451,1.88456,33900000.0
2006-10-05 10:58:00,1.88457,1.88463,1.88448,1.88452,126200002.0
2006-10-05 10:59:00,1.88449,1.88461,1.88447,1.88456,51300000.0
2006-10-05 11:00:00,1.88446,1.88446,1.88436,1.88446,25800000.0
2006-10-05 11:01:00,1.88443,1.8845,1.88437,1.88441,81099999.0
2006-10-05 11:02:00,1.88442,1.88445,1.88409,1.88409,67800001.0
2006-10-05 11:03:00,1.88417,1.88426,1.88391,1.88398,108399998.0
2006-10-05 11:04:00,1.88413,1.88443,1.88413,1.88426,61499998.0
2006-10-05 11:05:00,1.88436,1.88453,1.88423,1.88453,90899998.0
2006-10-05 11:06:00,1.88462,1.88462,1.88446,1.88446,64499998.0
2006-10-05 11:07:00,1.88448,1.88451,1.88442,1.88444,75200001.0
2006-10-05 11:08:00,1.88457,1.88463,1.88451,1.88463,58700000.0
2006-10-05 11:09:00,1.88463,1.88463,1.88446,1.88451,41300000.0
2006-10-05 11:10:00,1.88467,1.88505,1.88467,1.88505,109000001.0
2006-10-05 11:11:00,1.88502,1.88502,1.8849,1.8849,68499999.0
2006-10-05 11:12:00,1.88492,1.88499,1.88488,1.88488,50900000.0
2006-10-05 11:13:00,1.88488,1.8851,1.88485,1.8851,63400000.0
2006-10-05 11:14:00,1.885,1.8851,1.88498,1.8851,64099999.0
2006-10-05 11:15:00,1.88511,1.88511,1.88481,1.88481,44099999.0
2006-10-05 11:16:00,1.8848,1.88521,1.8848,1.88521,64799999.0
2006-10-05 11:17:00,1.88515,1.88517,1.88509,1.88509,23800000.0
2006-10-05 11:18:00,1.88521,1.88548,1.88521,1.88548,67600001.0
2006-10-05 11:19:00,1.88548,1.88548,1.88531,1.88538,50870000.0
2006-10-05 11:20:00,1.88545,1.88559,1.88542,1.88545,101500000.0
2006-10-05 11:21:00,1.88552,1.88561,1.88552,1.88556,31000000.0
2006-10-05 11:22:00,1.88554,1.8856,1.88542,1.88548,125000000.0
2006-10-05 11:23:00,1.88542,1.88552,1.88542,1.88547,60800000.0
2006-10-05 11:24:00,1.88552,1.88552,1.8854,1.8855,99500001.0
2006-10-05 11:25:00,1.8854,1.8855,1.88534,1.88539,53100002.0
2006-10-05 11:26:00,1.88544,1.88544,1.88516,1.8852,27800000.0
2006-10-05 11:27:00,1.88523,1.8853,1.88519,1.88519,67000001.0
2006-10-05 11:28:00,1.8852,1.8852,1.88508,1.8851,16900000.0
2006-10-05 11:29:00,1.88516,1.8852,1.88504,1.88515,100600003.0
2006-10-05 11:30:00,1.88502,1.88508,1.88487,1.88502,70300000.0
2006-10-05 11:31:00,1.88491,1.885,1.88485,1.88498,78600001.0
2006-10-05 11:32:00,1.88496,1.88521,1.88488,1.88521,98300001.0
2006-10-05 11:33:00,1.88513,1.88513,1.88493,1.88505,102500000.0
2006-10-05 11:34:00,1.88502,1.88509,1.8849,1.88505,42400000.0
2006-10-05 11:35:00,1.88497,1.88497,1.88486,1.88489,123699999.0
2006-10-05 11:36:00,1.88478,1.8849,1.88478,1.88487,42800000.0
2006-10-05 11:37:00,1.88483,1.88483,1.88468,1.8847,82600000.0
2006-10-05 11:38:00,1.88473,1.88491,1.88466,1.88491,95900002.0
2006-10-05 11:39:00,1.88495,1.88509,1.88495,1.88501,51699998.0
2006-10-05 11:40:00,1.88497,1.88508,1.88495,1.88508,75500000.0
2006-10-05 11:41:00,1.88508,1.88508,1.88495,1.88495,39900000.0
2006-10-05 11:42:00,1.8849,1.88499,1.88485,1.88485,85800000.0
2006-10-05 11:43:00,1.8849,1.88495,1.88486,1.88487,24400000.0
2006-10-05 11:44:00,1.88492,1.88498,1.88485,1.88493,60599999.0
2006-10-05 11:45:00,1.8849,1.8849,1.88474,1.88486,38900000.0
2006-10-05 11:46:00,1.88495,1.88495,1.88475,1.88475,98800001.0
2006-10-05 11:47:00,1.88474,1.88481,1.88466,1.88467,146600003.0
2006-10-05 11:48:00,1.88465,1.88483,1.88464,1.88483,93100001.0
2006-10-05 11:49:00,1.88484,1.88491,1.88476,1.8848,140699998.0
2006-10-05 11:50:00,1.88478,1.88484,1.88471,1.88484,90300000.0
2006-10-05 11:51:00,1.8849,1.88497,1.88483,1.88485,37900000.0
2006-10-05 11:52:00,1.88482,1.88488,1.88476,1.88483,51100001.0
2006-10-05 11:53:00,1.8848,1.88487,1.88476,1.88487,39699999.0
2006-10-05 11:54:00,1.88476,1.88484,1.88467,1.88467,74500000.0
2006-10-05 11:55:00,1.88463,1.88463,1.88453,1.88458,32600000.0
2006-10-05 11:56:00,1.88462,1.88469,1.88445,1.88457,55499999.0
2006-10-05 11:57:00,1.88469,1.8848,1.88459,1.8848,109800000.0
2006-10-05 11:58:00,1.88484,1.88495,1.88484,1.88491,61800000.0
2006-10-05 11:59:00,1.8849,1.88494,1.8848,1.88487,67000001.0
2006-10-05 12:00:00,1.88493,1.88493,1.88476,1.8848,78499999.0
2006-10-05 12:01:00,1.88472,1.88486,1.88469,1.88475,90700001.0
2006-10-05 12:02:00,1.8848,1.8849,1.88472,1.8848,63100000.0
2006-10-05 12:03:00,1.88487,1.88491,1.88482,1.88482,27500000.0
2006-10-05 12:04:00,1.88481,1.88498,1.88475,1.88475,62500000.0
2006-10-05 12:05:00,1.88482,1.88482,1.88468,1.8848,40300000.0
2006-10-05 12:06:00,1.88475,1.88497,1.88474,1.88481,117600002.0
2006-10-05 12:07:00,1.88484,1.88492,1.88478,1.88492,59700000.0
2006-10-05 12:08:00,1.88486,1.88486,1.88479,1.88479,20600000.0
2006-10-05 12:09:00,1.88476,1.88483,1.88472,1.88483,41700000.0
2006-10-05 12:10:00,1.8848,1.8848,1.88467,1.88477,29400000.0
2006-10-05 12:11:00,1.88475,1.88481,1.88473,1.88477,59700000.0
2006-10-05 12:12:00,1.88483,1.88491,1.88483,1.8849,50899999.0
2006-10-05 12:13:00,1.88488,1.88488,1.88481,1.88484,34700000.0
2006-10-05 12:14:00,1.88475,1.8848,1.88467,1.88477,27899999.0
2006-10-05 12:15:00,1.88481,1.88481,1.88474,1.88474,14100000.0
2006-10-05 12:16:00,1.88478,1.88489,1.88478,1.88487,40699999.0
2006-10-05 12:17:00,1.8848,1.88482,1.88467,1.88475,94999998.0
2006-10-05 12:18:00,1.88476,1.88478,1.88476,1.88478,37900001.0
2006-10-05 12:19:00,1.88482,1.88482,1.88461,1.88465,71700001.0
2006-10-05 12:20:00,1.88478,1.88478,1.88454,1.88465,45500001.0
2006-10-05 12:21:00,1.88457,1.88457,1.8844,1.88457,94900000.0
2006-10-05 12:22:00,1.88453,1.8847,1.88453,1.8846,50899999.0
2006-10-05 12:23:00,1.8847,1.88476,1.88464,1.88466,96600000.0
2006-10-05 12:24:00,1.88468,1.88474,1.88462,1.88469,39000000.0
2006-10-05 12:25:00,1.88469,1.88476,1.88464,1.8847,88500000.0
2006-10-05 12:26:00,1.88472,1.88484,1.88464,1.88484,79700000.0
2006-10-05 12:27:00,1.88486,1.88491,1.88476,1.88491,23800000.0
2006-10-05 12:28:00,1.88495,1.88495,1.8848,1.88488,93900002.0
2006-10-05 12:29:00,1.88493,1.88493,1.88478,1.88487,54000001.0
2006-10-05 12:30:00,1.88491,1.88508,1.88491,1.88507,46300000.0
2006-10-05 12:31:00,1.8851,1.88511,1.88503,1.88509,76400000.0
2006-10-05 12:32:00,1.8851,1.88513,1.885,1.8851,44500000.0
2006-10-05 12:33:00,1.88517,1.88517,1.88496,1.88509,74800000.0
2006-10-05 12:34:00,1.88514,1.88518,1.88504,1.88504,96300000.0
2006-10-05 12:35:00,1.88496,1.88496,1.88489,1.88495,75200000.0
2006-10-05 12:36:00,1.88492,1.88492,1.88475,1.88491,80499999.0
2006-10-05 12:37:00,1.88484,1.88488,1.88482,1.88487,33700000.0
2006-10-05 12:38:00,1.88479,1.88492,1.88473,1.88492,52099999.0
2006-10-05 12:39:00,1.88487,1.88493,1.88481,1.88481,27500000.0
2006-10-05 12:40:00,1.88476,1.88476,1.88465,1.88468,66200001.0
2006-10-05 12:41:00,1.88453,1.88463,1.88453,1.88463,30200000.0
2006-10-05 12:42:00,1.88465,1.88472,1.88464,1.88468,47000001.0
2006-10-05 12:43:00,1.88478,1.88482,1.88467,1.88482,105150000.0
2006-10-05 12:44:00,1.88484,1.88495,1.88475,1.88478,46000000.0
2006-10-05 12:45:00,1.88482,1.88482,1.8847,1.88478,42700000.0
2006-10-05 12:46:00,1.8849,1.88497,1.88482,1.88495,51700000.0
2006-10-05 12:47:00,1.88498,1.88524,1.88495,1.88524,49000000.0
2006-10-05 12:48:00,1.88523,1.88523,1.88508,1.8851,28200000.0
2006-10-05 12:49:00,1.88512,1.88518,1.88504,1.88518,22700000.0
2006-10-05 12:50:00,1.88523,1.88548,1.88516,1.88548,35600000.0
2006-10-05 12:51:00,1.88544,1.88555,1.88536,1.88553,37600000.0
2006-10-05 12:52:00,1.88558,1.88579,1.88557,1.88576,63500001.0
2006-10-05 12:53:00,1.88589,1.88684,1.88589,1.88673,62300000.0
2006-10-05 12:54:00,1.88673,1.88673,1.88633,1.88642,76399998.0
2006-10-05 12:55:00,1.88652,1.88655,1.88587,1.88587,64500001.0
2006-10-05 12:56:00,1.88565,1.88565,1.88547,1.88556,40699999.0
2006-10-05 12:57:00,1.88577,1.88586,1.88569,1.88575,85500000.0
2006-10-05 12:58:00,1.88572,1.88589,1.88566,1.88584,66999999.0
2006-10-05 12:59:00,1.88533,1.88566,1.88533,1.8855,58300000.0
2006-10-05 13:00:00,1.88565,1.88581,1.88392,1.88421,108200000.0
2006-10-05 13:01:00,1.88415,1.8843,1.88304,1.88304,86899998.0
2006-10-05 13:02:00,1.88295,1.88298,1.88244,1.88244,78000001.0
2006-10-05 13:03:00,1.88269,1.883,1.88269,1.88278,55600000.0
2006-10-05 13:04:00,1.88295,1.88345,1.88295,1.88335,71900000.0
2006-10-05 13:05:00,1.88308,1.88322,1.88296,1.8831,25100000.0
2006-10-05 13:06:00,1.88316,1.88322,1.883,1.88311,43500000.0
2006-10-05 13:07:00,1.88312,1.88327,1.88312,1.88317,77900000.0
2006-10-05 13:08:00,1.88322,1.8833,1.88298,1.8833,95050000.0
2006-10-05 13:09:00,1.8833,1.88352,1.8833,1.88352,90300000.0
2006-10-05 13:10:00,1.8833,1.8833,1.88279,1.88279,14200000.0
2006-10-05 13:11:00,1.88283,1.88299,1.88283,1.88291,14300000.0
2006-10-05 13:12:00,1.88282,1.88282,1.88258,1.88258,87400001.0
2006-10-05 13:13:00,1.88232,1.88234,1.88212,1.88212,21200000.0
2006-10-05 13:14:00,1.88201,1.88201,1.88145,1.8817,63100001.0
2006-10-05 13:15:00,1.88167,1.88167,1.88148,1.88148,59100001.0
2006-10-05 13:16:00,1.88149,1.88154,1.88145,1.88153,80000000.0
2006-10-05 13:17:00,1.88168,1.88188,1.88168,1.88168,38400000.0
2006-10-05 13:18:00,1.88166,1.88179,1.8815,1.88166,92900000.0
2006-10-05 13:19:00,1.8818,1.88193,1.88178,1.88193,70900001.0
2006-10-05 13:20:00,1.88193,1.88221,1.88188,1.88221,34600001.0
2006-10-05 13:21:00,1.88229,1.88229,1.88217,1.88217,44100000.0
2006-10-05 13:22:00,1.88215,1.88238,1.88215,1.88228,49500000.0
2006-10-05 13:23:00,1.88234,1.88246,1.88231,1.88244,42900000.0
2006-10-05 13:24:00,1.88232,1.88247,1.88228,1.88239,38600000.0
2006-10-05 13:25:00,1.8824,1.8825,1.88233,1.8825,33700000.0
2006-10-05 13:26:00,1.88252,1.88252,1.88229,1.88232,35400000.0
2006-10-05 13:27:00,1.88228,1.88241,1.88212,1.88212,120500001.0
2006-10-05 13:28:00,1.88202,1.88206,1.88187,1.88187,57299999.0
2006-10-05 13:29:00,1.88194,1.88206,1.88194,1.88206,43100000.0
2006-10-05 13:30:00,1.88209,1.88228,1.88209,1.88212,59899999.0
2006-10-05 13:31:00,1.8822,1.8822,1.88204,1.88208,94199999.0
2006-10-05 13:32:00,1.88207,1.88207,1.88191,1.88195,44900000.0
2006-10-05 13:33:00,1.88197,1.88199,1.88186,1.88188,46300000.0
2006-10-05 13:34:00,1.88187,1.88192,1.88171,1.88172,69900000.0
2006-10-05 13:35:00,1.88177,1.88183,1.88177,1.88183,8000000.0
2006-10-05 13:36:00,1.88197,1.88207,1.88197,1.88197,75100000.0
2006-10-05 13:37:00,1.88197,1.882,1.88183,1.88183,49800000.0
2006-10-05 13:38:00,1.8819,1.88207,1.88186,1.88207,98100001.0
2006-10-05 13:39:00,1.88208,1.88212,1.88189,1.88189,70199999.0
2006-10-05 13:40:00,1.88203,1.88238,1.88203,1.88238,100900000.0
2006-10-05 13:41:00,1.88249,1.88254,1.88233,1.88233,74499999.0
2006-10-05 13:42:00,1.88243,1.88263,1.88242,1.88257,71100001.0
2006-10-05 13:43:00,1.88257,1.88262,1.88246,1.88246,48200000.0
2006-10-05 13:44:00,1.88254,1.88269,1.88254,1.88265,78800001.0
2006-10-05 13:45:00,1.88248,1.8825,1.88233,1.88233,61799999.0
2006-10-05 13:46:00,1.88211,1.88222,1.88207,1.88222,86300000.0
2006-10-05 13:47:00,1.88226,1.88226,1.88212,1.88215,63099999.0
2006-10-05 13:48:00,1.88221,1.88231,1.88219,1.88227,83700000.0
2006-10-05 13:49:00,1.88224,1.88225,1.88209,1.88225,107500000.0
2006-10-05 13:50:00,1.88224,1.88226,1.88217,1.88226,45000000.0
2006-10-05 13:51:00,1.88235,1.88249,1.88235,1.8824,62800001.0
2006-10-05 13:52:00,1.88247,1.8825,1.88234,1.88234,67100000.0
2006-10-05 13:53:00,1.88232,1.88232,1.88209,1.88209,96700001.0
2006-10-05 13:54:00,1.88192,1.88198,1.88155,1.88169,64699999.0
2006-10-05 13:55:00,1.88172,1.88173,1.88151,1.88159,27800000.0
2006-10-05 13:56:00,1.88159,1.88177,1.88155,1.88155,69099999.0
2006-10-05 13:57:00,1.88157,1.88175,1.88157,1.88175,124900002.0
2006-10-05 13:58:00,1.88162,1.88179,1.88161,1.88164,112200001.0
2006-10-05 13:59:00,1.88163,1.88163,1.88147,1.88147,33500000.0
2006-10-05 14:00:00,1.88152,1.88154,1.8814,1.88145,104699998.0
2006-10-05 14:01:00,1.88159,1.88159,1.88149,1.88156,34800000.0
2006-10-05 14:02:00,1.88164,1.88182,1.88164,1.88178,75800000.0
2006-10-05 14:03:00,1.88187,1.88193,1.88165,1.8817,70600002.0
2006-10-05 14:04:00,1.88177,1.88197,1.88177,1.88191,58600001.0
2006-10-05 14:05:00,1.88194,1.88218,1.88194,1.88216,63700001.0
2006-10-05 14:06:00,1.88211,1.88255,1.88211,1.88251,62900001.0
2006-10-05 14:07:00,1.88243,1.88243,1.88214,1.88214,29800000.0
2006-10-05 14:08:00,1.88209,1.88219,1.88201,1.88201,35700000.0
2006-10-05 14:09:00,1.88191,1.88191,1.8818,1.88187,34700000.0
2006-10-05 14:10:00,1.88192,1.88192,1.8818,1.88188,55300002.0
2006-10-05 14:11:00,1.88165,1.88165,1.88144,1.88144,37800000.0
2006-10-05 14:12:00,1.8815,1.88191,1.8815,1.88188,34299999.0
2006-10-05 14:13:00,1.88191,1.88191,1.88162,1.8817,31200000.0
2006-10-05 14:14:00,1.88172,1.88183,1.88148,1.88152,51399999.0
2006-10-05 14:15:00,1.88142,1.88192,1.88131,1.88192,47000000.0
2006-10-05 14:16:00,1.88191,1.88198,1.8815,1.8815,69199999.0
2006-10-05 14:17:00,1.88148,1.88156,1.88137,1.88137,87600001.0
2006-10-05 14:18:00,1.88124,1.88127,1.8809,1.8809,79400000.0
2006-10-05 14:19:00,1.88083,1.88128,1.88083,1.88128,58100000.0
2006-10-05 14:20:00,1.88131,1.8814,1.88092,1.88092,30200000.0
2006-10-05 14:21:00,1.8806,1.88087,1.8806,1.88062,117000002.0
2006-10-05 14:22:00,1.88056,1.88089,1.88056,1.88089,84699998.0
2006-10-05 14:23:00,1.88083,1.88094,1.88074,1.88083,115299999.0
2006-10-05 14:24:00,1.88072,1.88072,1.88049,1.88052,92700000.0
2006-10-05 14:25:00,1.88053,1.88066,1.88033,1.88033,73200001.0
2006-10-05 14:26:00,1.88053,1.88053,1.88041,1.88048,86400000.0
2006-10-05 14:27:00,1.88052,1.88059,1.8804,1.88041,64999999.0
2006-10-05 14:28:00,1.88023,1.88065,1.88023,1.88063,87999999.0
2006-10-05 14:29:00,1.88063,1.88063,1.88046,1.88057,76599999.0
2006-10-05 14:30:00,1.88039,1.88044,1.88004,1.88004,47000000.0
2006-10-05 14:31:00,1.87984,1.87984,1.87952,1.8796,80900000.0
2006-10-05 14:32:00,1.87949,1.87967,1.8792,1.87943,40100000.0
2006-10-05 14:33:00,1.87923,1.87951,1.87923,1.87927,115399998.0
2006-10-05 14:34:00,1.8791,1.8794,1.87908,1.8793,37600000.0
2006-10-05 14:35:00,1.87932,1.87967,1.87932,1.87958,44700001.0
2006-10-05 14:36:00,1.87955,1.87955,1.87918,1.87922,65699999.0
2006-10-05 14:37:00,1.87938,1.87954,1.87931,1.8795,35100000.0
2006-10-05 14:38:00,1.87975,1.87983,1.87946,1.87976,52000000.0
2006-10-05 14:39:00,1.87992,1.87999,1.87949,1.87949,51500000.0
2006-10-05 14:40:00,1.87921,1.87935,1.87912,1.87922,108999998.0
2006-10-05 14:41:00,1.87905,1.8791,1.87879,1.87879,77500000.0
2006-10-05 14:42:00,1.87858,1.87909,1.87858,1.87909,58900000.0
2006-10-05 14:43:00,1.87929,1.8796,1.87928,1.8796,27200000.0
2006-10-05 14:44:00,1.87949,1.87976,1.87937,1.87975,126099998.0
2006-10-05 14:45:00,1.8798,1.87996,1.8797,1.87972,73700001.0
2006-10-05 14:46:00,1.8796,1.8796,1.87943,1.87959,34200000.0
2006-10-05 14:47:00,1.87954,1.87966,1.87946,1.87947,77699998.0
2006-10-05 14:48:00,1.87949,1.87959,1.87947,1.87959,25200000.0
2006-10-05 14:49:00,1.87954,1.87954,1.87929,1.87929,53500000.0
2006-10-05 14:50:00,1.87937,1.87937,1.87923,1.87929,97800002.0
2006-10-05 14:51:00,1.87938,1.87983,1.87938,1.87973,108799998.0
2006-10-05 14:52:00,1.8797,1.8798,1.87947,1.8795,60300000.0
2006-10-05 14:53:00,1.87934,1.87942,1.87904,1.87904,83000000.0
2006-10-05 14:54:00,1.87896,1.879,1.87887,1.87891,61400000.0
2006-10-05 14:55:00,1.87885,1.87922,1.87881,1.87917,78500001.0
2006-10-05 14:56:00,1.87917,1.87917,1.87868,1.87889,42300000.0
2006-10-05 14:57:00,1.87893,1.87923,1.87891,1.87912,119399998.0
2006-10-05 14:58:00,1.87927,1.87937,1.8789,1.87893,104600000.0
2006-10-05 14:59:00,1.87886,1.8789,1.87839,1.87839,78899999.0
2006-10-05 15:00:00,1.87834,1.87862,1.87834,1.87857,74700001.0
2006-10-05 15:01:00,1.87848,1.87894,1.87848,1.87885,41100001.0
2006-10-05 15:02:00,1.87883,1.8793,1.8787,1.87912,74100000.0
2006-10-05 15:03:00,1.87923,1.87928,1.87869,1.87893,41300000.0
2006-10-05 15:04:00,1.87876,1.87945,1.87876,1.87931,69800000.0
2006-10-05 15:05:00,1.87888,1.87947,1.87882,1.87923,47400000.0
2006-10-05 15:06:00,1.87876,1.87922,1.87856,1.8792,33400000.0
2006-10-05 15:07:00,1.8793,1.8793,1.87875,1.8791,63299999.0
2006-10-05 15:08:00,1.87885,1.8796,1.87885,1.87954,76799999.0
2006-10-05 15:09:00,1.8798,1.87982,1.87884,1.87938,122400001.0
2006-10-05 15:10:00,1.87927,1.87966,1.87899,1.87937,130100002.0
2006-10-05 15:11:00,1.87942,1.87942,1.87888,1.87902,74300000.0
2006-10-05 15:12:00,1.87895,1.87973,1.87895,1.87969,104799998.0
2006-10-05 15:13:00,1.87892,1.87969,1.87892,1.8796,69300000.0
2006-10-05 15:14:00,1.87949,1.87959,1.87909,1.87932,79500002.0
2006-10-05 15:15:00,1.8794,1.87955,1.87912,1.87941,78400000.0
2006-10-05 15:16:00,1.8794,1.87951,1.87909,1.87912,36000000.0
2006-10-05 15:17:00,1.87937,1.87944,1.87904,1.87928,105599999.0
2006-10-05 15:18:00,1.87947,1.87978,1.87919,1.87949,68500000.0
2006-10-05 15:19:00,1.87933,1.87953,1.87921,1.87947,134700001.0
2006-10-05 15:20:00,1.87928,1.87962,1.87918,1.87957,67700000.0
2006-10-05 15:21:00,1.8797,1.8797,1.879,1.87925,115700000.0
2006-10-05 15:22:00,1.8793,1.8794,1.87913,1.87932,57599999.0
2006-10-05 15:23:00,1.87918,1.87945,1.87892,1.87904,89500000.0
2006-10-05 15:24:00,1.87882,1.87925,1.87861,1.87902,78399997.0
2006-10-05 15:25:00,1.87888,1.87908,1.87864,1.87885,107599999.0
2006-10-05 15:26:00,1.87887,1.87895,1.87851,1.87855,91599999.0
2006-10-05 15:27:00,1.8788,1.8789,1.87841,1.87848,44500000.0
2006-10-05 15:28:00,1.8785,1.87889,1.87832,1.87846,136400001.0
2006-10-05 15:29:00,1.87849,1.87866,1.87828,1.87858,55900000.0
2006-10-05 15:30:00,1.87833,1.87883,1.87831,1.87854,40000000.0
2006-10-05 15:31:00,1.87867,1.87867,1.87819,1.87846,46800000.0
2006-10-05 15:32:00,1.87852,1.87864,1.87811,1.87842,81800000.0
2006-10-05 15:33:00,1.87863,1.87863,1.87822,1.87856,65300000.0
2006-10-05 15:34:00,1.87823,1.87853,1.87821,1.8785,73299999.0
2006-10-05 15:35:00,1.87848,1.87861,1.87829,1.87859,30400000.0
2006-10-05 15:36:00,1.87853,1.87855,1.87746,1.8775,78799999.0
2006-10-05 15:37:00,1.87732,1.87737,1.87708,1.8772,67200001.0
2006-10-05 15:38:00,1.87729,1.87748,1.87729,1.87743,109300001.0
2006-10-05 15:39:00,1.87742,1.87748,1.87739,1.87742,69099999.0
2006-10-05 15:40:00,1.87735,1.87735,1.87714,1.87714,70900000.0
2006-10-05 15:41:00,1.87707,1.87736,1.87707,1.87736,30000000.0
2006-10-05 15:42:00,1.87735,1.87735,1.87713,1.87722,133099998.0
2006-10-05 15:43:00,1.8771,1.87743,1.8771,1.87743,37000000.0
2006-10-05 15:44:00,1.87754,1.87763,1.87741,1.87742,77500000.0
2006-10-05 15:45:00,1.87735,1.87735,1.87708,1.87724,96800000.0
2006-10-05 15:46:00,1.87718,1.87718,1.87705,1.87716,36200000.0
2006-10-05 15:47:00,1.87713,1.87726,1.87713,1.87713,46800000.0
2006-10-05 15:48:00,1.87695,1.87704,1.87656,1.87656,125499998.0
2006-10-05 15:49:00,1.87649,1.87653,1.87599,1.87605,52900000.0
2006-10-05 15:50:00,1.87595,1.87611,1.8759,1.87593,70999999.0
2006-10-05 15:51:00,1.87582,1.87591,1.87555,1.8756,83400000.0
2006-10-05 15:52:00,1.87558,1.87565,1.87547,1.87565,65100000.0
2006-10-05 15:53:00,1.87562,1.87581,1.87549,1.87577,34100000.0
2006-10-05 15:54:00,1.87582,1.87589,1.87555,1.87559,76400000.0
2006-10-05 15:55:00,1.8758,1.8758,1.87556,1.8757,50800000.0
2006-10-05 15:56:00,1.87572,1.87581,1.87565,1.87574,49399999.0
2006-10-05 15:57:00,1.87573,1.87586,1.87567,1.87574,96300000.0
2006-10-05 15:58:00,1.87575,1.87591,1.87575,1.87581,91299998.0
2006-10-05 15:59:00,1.87576,1.87587,1.87576,1.87587,40300000.0
2006-10-05 16:00:00,1.87592,1.87592,1.87563,1.87563,64400000.0
2006-10-05 16:01:00,1.8756,1.87579,1.8756,1.87574,78500000.0
2006-10-05 16:02:00,1.87577,1.8758,1.87565,1.87565,39800000.0
2006-10-05 16:03:00,1.87554,1.8756,1.87545,1.87557,42400001.0
2006-10-05 16:04:00,1.87563,1.87577,1.87563,1.87577,56800000.0
2006-10-05 16:05:00,1.87587,1.87589,1.8758,1.87588,46000000.0
2006-10-05 16:06:00,1.87602,1.87604,1.8758,1.87593,88400000.0
2006-10-05 16:07:00,1.87593,1.87599,1.87581,1.87588,105800001.0
2006-10-05 16:08:00,1.87597,1.87597,1.87548,1.8755,69299998.0
2006-10-05 16:09:00,1.87552,1.87567,1.87552,1.87562,30300000.0
2006-10-05 16:10:00,1.87555,1.87571,1.87555,1.87568,39900000.0
2006-10-05 16:11:00,1.87568,1.87571,1.87558,1.87562,45400001.0
2006-10-05 16:12:00,1.87551,1.87553,1.87509,1.87509,78299998.0
2006-10-05 16:13:00,1.87509,1.8754,1.87498,1.8754,66200000.0
2006-10-05 16:14:00,1.87536,1.87537,1.87532,1.87535,71100000.0
2006-10-05 16:15:00,1.87538,1.8754,1.87533,1.87533,101100000.0
2006-10-05 16:16:00,1.87529,1.87557,1.87529,1.87557,50700001.0
2006-10-05 16:17:00,1.8758,1.87625,1.87579,1.87615,61200000.0
2006-10-05 16:18:00,1.8761,1.87616,1.87605,1.87616,86300001.0
2006-10-05 16:19:00,1.87627,1.87648,1.87627,1.87647,43200000.0
2006-10-05 16:20:00,1.87653,1.87662,1.87653,1.87655,42499999.0
2006-10-05 16:21:00,1.87656,1.87659,1.87642,1.87653,73700000.0
2006-10-05 16:22:00,1.87652,1.87657,1.87645,1.87657,94299998.0
2006-10-05 16:23:00,1.87646,1.87646,1.87619,1.87626,76400001.0
2006-10-05 16:24:00,1.87623,1.87623,1.87603,1.87615,71099997.0
2006-10-05 16:25:00,1.8761,1.8761,1.87605,1.87608,69499999.0
2006-10-05 16:26:00,1.87608,1.87673,1.87608,1.87673,79000002.0
2006-10-05 16:27:00,1.87658,1.87664,1.87652,1.87656,33700000.0
2006-10-05 16:28:00,1.87647,1.87651,1.87634,1.87634,130499998.0
2006-10-05 16:29:00,1.87647,1.87651,1.87645,1.87647,90000002.0
2006-10-05 16:30:00,1.87633,1.87645,1.8763,1.87645,38400000.0
2006-10-05 16:31:00,1.87646,1.87665,1.87646,1.87665,66500001.0
2006-10-05 16:32:00,1.8767,1.8767,1.8766,1.87665,37200000.0
2006-10-05 16:33:00,1.87659,1.87681,1.87659,1.87663,25200000.0
2006-10-05 16:34:00,1.87655,1.87655,1.87638,1.87645,89199997.0
2006-10-05 16:35:00,1.87631,1.87643,1.87629,1.87643,75300000.0
2006-10-05 16:36:00,1.87637,1.87638,1.87624,1.87624,58600000.0
2006-10-05 16:37:00,1.87622,1.87632,1.87614,1.87625,64200000.0
2006-10-05 16:38:00,1.8762,1.87637,1.8762,1.87637,28800000.0
2006-10-05 16:39:00,1.87612,1.87621,1.87599,1.87602,67400001.0
2006-10-05 16:40:00,1.87598,1.87598,1.87586,1.87586,64600000.0
2006-10-05 16:41:00,1.87567,1.87597,1.87567,1.8759,127600000.0
2006-10-05 16:42:00,1.87598,1.8761,1.87598,1.8761,23399999.0
2006-10-05 16:43:00,1.8761,1.87621,1.8761,1.87618,49199999.0
2006-10-05 16:44:00,1.87608,1.87608,1.87595,1.87604,66799999.0
2006-10-05 16:45:00,1.876,1.876,1.87582,1.87588,50299999.0
2006-10-05 16:46:00,1.87592,1.87601,1.87585,1.8759,45300000.0
2006-10-05 16:47:00,1.87586,1.87595,1.87582,1.87582,106100000.0
2006-10-05 16:48:00,1.87597,1.87597,1.87583,1.87589,58100000.0
2006-10-05 16:49:00,1.87599,1.87619,1.87592,1.87619,88299998.0
2006-10-05 16:50:00,1.8762,1.87624,1.87605,1.87605,80399999.0
2006-10-05 16:51:00,1.87597,1.87604,1.87593,1.87604,58899999.0
2006-10-05 16:52:00,1.87607,1.87617,1.87607,1.87617,29900000.0
2006-10-05 16:53:00,1.87621,1.87636,1.87621,1.87635,91000000.0
2006-10-05 16:54:00,1.87633,1.8764,1.87621,1.87624,36700000.0
2006-10-05 16:55:00,1.87625,1.87633,1.87613,1.87631,44100001.0
2006-10-05 16:56:00,1.87634,1.87656,1.87634,1.87634,85600001.0
2006-10-05 16:57:00,1.87638,1.87638,1.87626,1.87635,74500001.0
2006-10-05 16:58:00,1.87625,1.8764,1.8762,1.87639,57599999.0
2006-10-05 16:59:00,1.87659,1.87664,1.87638,1.87662,84200001.0
2006-10-05 17:00:00,1.87653,1.87688,1.87646,1.87657,91900001.0
2006-10-05 17:01:00,1.87651,1.87652,1.87631,1.87635,43100000.0
2006-10-05 17:02:00,1.87638,1.87652,1.87631,1.87647,147700001.0
2006-10-05 17:03:00,1.87663,1.87714,1.87663,1.87714,74000001.0
2006-10-05 17:04:00,1.87713,1.87719,1.87695,1.8771,72900000.0
2006-10-05 17:05:00,1.87715,1.87736,1.87715,1.87727,27500000.0
2006-10-05 17:06:00,1.87733,1.87765,1.87733,1.87765,37600000.0
2006-10-05 17:07:00,1.87771,1.87771,1.87752,1.87755,68200000.0
2006-10-05 17:08:00,1.87748,1.87748,1.87737,1.87737,7700000.0
2006-10-05 17:09:00,1.87725,1.87725,1.87698,1.87704,56700000.0
2006-10-05 17:10:00,1.87699,1.8772,1.87692,1.8772,55799999.0
2006-10-05 17:11:00,1.87723,1.87732,1.87718,1.87727,116999999.0
2006-10-05 17:12:00,1.87722,1.87722,1.87695,1.87695,92800001.0
2006-10-05 17:13:00,1.87687,1.87687,1.87675,1.87686,49200000.0
2006-10-05 17:14:00,1.87693,1.87701,1.87685,1.87701,55200000.0
2006-10-05 17:15:00,1.87688,1.87697,1.87688,1.87697,81700000.0
2006-10-05 17:16:00,1.87697,1.87697,1.87668,1.8767,82200000.0
2006-10-05 17:17:00,1.8767,1.87675,1.87649,1.87649,61700000.0
2006-10-05 17:18:00,1.87667,1.87693,1.87667,1.87693,36799999.0
2006-10-05 17:19:00,1.87712,1.87712,1.87699,1.87708,44900000.0
2006-10-05 17:20:00,1.87705,1.87707,1.87692,1.87692,123499999.0
2006-10-05 17:21:00,1.87697,1.87707,1.87697,1.87699,53999999.0
2006-10-05 17:22:00,1.87698,1.87702,1.87692,1.87697,55800000.0
2006-10-05 17:23:00,1.87694,1.87699,1.87684,1.87692,106200000.0
2006-10-05 17:24:00,1.87691,1.87693,1.87682,1.87682,53699999.0
2006-10-05 17:25:00,1.87688,1.87706,1.87683,1.87706,31300000.0
2006-10-05 17:26:00,1.87702,1.87707,1.87695,1.87707,43200000.0
2006-10-05 17:27:00,1.87711,1.87711,1.87701,1.87701,6100000.0
2006-10-05 17:28:00,1.87692,1.87692,1.87676,1.87682,58300000.0
2006-10-05 17:29:00,1.87681,1.87686,1.8767,1.87681,48900000.0
2006-10-05 17:30:00,1.87689,1.8773,1.87689,1.8773,73600001.0
2006-10-05 17:31:00,1.87735,1.87738,1.87708,1.87708,51800000.0
2006-10-05 17:32:00,1.87705,1.87715,1.87705,1.87713,27800000.0
2006-10-05 17:33:00,1.87701,1.87701,1.87683,1.87683,39899999.0
2006-10-05 17:34:00,1.87688,1.87692,1.87687,1.87687,58000000.0
2006-10-05 17:35:00,1.87692,1.87694,1.87666,1.87669,56200000.0
2006-10-05 17:36:00,1.87668,1.87682,1.87662,1.87682,60400000.0
2006-10-05 17:37:00,1.87679,1.87686,1.87669,1.87672,118199998.0
2006-10-05 17:38:00,1.87672,1.87681,1.87672,1.87672,12100000.0
2006-10-05 17:39:00,1.87672,1.87672,1.8766,1.87662,41500000.0
2006-10-05 17:40:00,1.87661,1.87663,1.87656,1.87663,28500000.0
2006-10-05 17:41:00,1.87673,1.87673,1.87667,1.87672,42800000.0
2006-10-05 17:42:00,1.87675,1.87678,1.87673,1.87676,38800000.0
2006-10-05 17:43:00,1.87676,1.87684,1.87671,1.87681,34000000.0
2006-10-05 17:44:00,1.87678,1.8768,1.87675,1.8768,17000000.0
2006-10-05 17:45:00,1.87682,1.877,1.87681,1.877,35700000.0
2006-10-05 17:46:00,1.87703,1.8772,1.87703,1.8772,12400000.0
2006-10-05 17:47:00,1.87723,1.87723,1.87707,1.87717,75400000.0
2006-10-05 17:48:00,1.87711,1.87711,1.8769,1.8769,49300001.0
2006-10-05 17:49:00,1.87682,1.87691,1.87682,1.87689,30100000.0
2006-10-05 17:50:00,1.87681,1.8769,1.87681,1.87685,60700000.0
2006-10-05 17:51:00,1.8769,1.87695,1.87685,1.8769,60500000.0
2006-10-05 17:52:00,1.87699,1.87699,1.87695,1.87697,64500001.0
2006-10-05 17:53:00,1.8768,1.87681,1.87674,1.87681,21700000.0
2006-10-05 17:54:00,1.87682,1.87693,1.87679,1.87683,40500000.0
2006-10-05 17:55:00,1.87685,1.87709,1.87685,1.87707,55000001.0
2006-10-05 17:56:00,1.87698,1.87706,1.87692,1.87699,58000000.0
2006-10-05 17:57:00,1.87685,1.87685,1.87656,1.87656,42600001.0
2006-10-05 17:58:00,1.87662,1.87665,1.87655,1.87658,105500001.0
2006-10-05 17:59:00,1.87659,1.87674,1.87658,1.87669,109600001.0
2006-10-05 18:00:00,1.87709,1.87714,1.87693,1.87693,44100000.0
2006-10-05 18:01:00,1.87702,1.87721,1.87694,1.87721,893369997.0
2006-10-05 18:02:00,1.87727,1.87735,1.87722,1.87734,951770002.0
2006-10-05 18:03:00,1.87736,1.87743,1.87724,1.87724,1338800003.0
2006-10-05 18:04:00,1.87737,1.87741,1.87731,1.87731,907300001.0
2006-10-05 18:05:00,1.8773,1.87749,1.8773,1.87739,1153499997.0
2006-10-05 18:06:00,1.87741,1.87762,1.87738,1.87754,1172300004.0
2006-10-05 18:07:00,1.8776,1.87811,1.8776,1.87811,1123500000.0
2006-10-05 18:08:00,1.87815,1.87821,1.87803,1.8781,1301599999.0
2006-10-05 18:09:00,1.87807,1.87819,1.87805,1.87808,586699997.0
2006-10-05 18:10:00,1.87803,1.87804,1.87771,1.87771,757199999.0
2006-10-05 18:11:00,1.87772,1.87795,1.87772,1.87791,810600004.0
2006-10-05 18:12:00,1.87793,1.87798,1.87779,1.87779,807500000.0
2006-10-05 18:13:00,1.87778,1.87778,1.87763,1.8777,669799995.0
2006-10-05 18:14:00,1.87779,1.87816,1.87779,1.87812,785799997.0
2006-10-05 18:15:00,1.87822,1.87839,1.87822,1.87833,863746987.0
2006-10-05 18:16:00,1.87844,1.87873,1.87844,1.87873,785750002.0
2006-10-05 18:17:00,1.87871,1.87871,1.87843,1.87843,452899996.0
2006-10-05 18:18:00,1.87843,1.87875,1.87843,1.87873,662900003.0
2006-10-05 18:19:00,1.87875,1.87879,1.87853,1.87858,548199998.0
2006-10-05 18:20:00,1.87863,1.87883,1.87863,1.87877,549899997.0
2006-10-05 18:21:00,1.87877,1.87886,1.87871,1.87882,712700000.0
2006-10-05 18:22:00,1.8788,1.87883,1.87865,1.87871,633600003.0
2006-10-05 18:23:00,1.87876,1.87959,1.87876,1.87959,782350001.0
2006-10-05 18:24:00,1.8796,1.8796,1.87925,1.87925,844500002.0
2006-10-05 18:25:00,1.87927,1.87944,1.87924,1.87934,726200000.0
2006-10-05 18:26:00,1.87928,1.87931,1.87902,1.8792,583350000.0
2006-10-05 18:27:00,1.87907,1.87913,1.879,1.87913,647500000.0
2006-10-05 18:28:00,1.87915,1.87922,1.87909,1.87915,295500000.0
2006-10-05 18:29:00,1.87913,1.87937,1.87913,1.87937,790199999.0
2006-10-05 18:30:00,1.87934,1.87935,1.87897,1.87903,679200005.0
2006-10-05 18:31:00,1.87897,1.87901,1.87864,1.87864,484500000.0
2006-10-05 18:32:00,1.87856,1.87856,1.87837,1.87841,425399997.0
2006-10-05 18:33:00,1.87834,1.87861,1.87834,1.8785,589449998.0
2006-10-05 18:34:00,1.87847,1.87847,1.87827,1.87839,630600003.0
2006-10-05 18:35:00,1.87842,1.87854,1.87831,1.87831,406499995.0
2006-10-05 18:36:00,1.87828,1.87836,1.87828,1.87831,123899999.0
2006-10-05 18:37:00,1.87832,1.87832,1.87822,1.87822,65000000.0
2006-10-05 18:38:00,1.87825,1.87826,1.87816,1.87825,156999998.0
2006-10-05 18:39:00,1.87818,1.87826,1.87813,1.87817,276199998.0
2006-10-05 18:40:00,1.8781,1.8781,1.87783,1.87783,328100001.0
2006-10-05 18:41:00,1.87782,1.87802,1.87782,1.87802,341500002.0
2006-10-05 18:42:00,1.87807,1.87815,1.87802,1.87813,153200001.0
2006-10-05 18:43:00,1.8782,1.87825,1.87817,1.87817,132199999.0
2006-10-05 18:44:00,1.87809,1.87824,1.87802,1.87802,397800000.0
2006-10-05 18:45:00,1.87801,1.87823,1.87801,1.87814,278199998.0
2006-10-05 18:46:00,1.8781,1.87815,1.8781,1.87815,187299999.0
2006-10-05 18:47:00,1.87813,1.87824,1.87812,1.87818,241346995.0
2006-10-05 18:48:00,1.87813,1.87827,1.8781,1.87814,307200002.0
2006-10-05 18:49:00,1.87807,1.87807,1.878,1.878,94500001.0
2006-10-05 18:50:00,1.87798,1.87798,1.87786,1.87792,279600004.0
2006-10-05 18:51:00,1.87798,1.878,1.87775,1.87775,467600002.0
2006-10-05 18:52:00,1.87781,1.87802,1.87781,1.87798,656500004.0
2006-10-05 18:53:00,1.87788,1.87794,1.87774,1.87785,418100002.0
2006-10-05 18:54:00,1.87785,1.87795,1.87779,1.87779,315299998.0
2006-10-05 18:55:00,1.87791,1.87801,1.87787,1.87797,623699997.0
2006-10-05 18:56:00,1.878,1.87807,1.87793,1.87798,251400001.0
2006-10-05 18:57:00,1.8779,1.87814,1.87789,1.87801,460600002.0
2006-10-05 18:58:00,1.87806,1.87824,1.87805,1.87816,635799997.0
2006-10-05 18:59:00,1.87813,1.8783,1.87812,1.8782,494399999.0
2006-10-05 19:00:00,1.87817,1.87841,1.87817,1.8783,275899999.0
2006-10-05 19:01:00,1.87835,1.87835,1.8783,1.8783,121499999.0
2006-10-05 19:02:00,1.8783,1.87838,1.87819,1.87826,387200000.0
2006-10-05 19:03:00,1.87828,1.87833,1.87813,1.8782,594499999.0
2006-10-05 19:04:00,1.87823,1.87826,1.87812,1.87825,225399999.0
2006-10-05 19:05:00,1.87826,1.87829,1.87823,1.87829,202499999.0
2006-10-05 19:06:00,1.87827,1.87827,1.87808,1.87824,531800000.0
2006-10-05 19:07:00,1.87825,1.87825,1.87816,1.8782,378200002.0
2006-10-05 19:08:00,1.87814,1.87823,1.87807,1.87823,648900000.0
2006-10-05 19:09:00,1.8782,1.87823,1.87809,1.87823,335799998.0
2006-10-05 19:10:00,1.8782,1.87821,1.87806,1.87808,301000002.0
2006-10-05 19:11:00,1.8781,1.87815,1.87807,1.87808,119000001.0
2006-10-05 19:12:00,1.87812,1.87821,1.8781,1.87819,275500000.0
2006-10-05 19:13:00,1.87823,1.87824,1.8781,1.87824,562050005.0
2006-10-05 19:14:00,1.87819,1.87824,1.87815,1.87818,202600000.0
2006-10-05 19:15:00,1.87813,1.87813,1.87797,1.878,314600001.0
2006-10-05 19:16:00,1.8781,1.87813,1.87807,1.8781,145000001.0
2006-10-05 19:17:00,1.87813,1.87821,1.87809,1.8782,251269999.0
2006-10-05 19:18:00,1.87815,1.87815,1.87781,1.87785,274499999.0
2006-10-05 19:19:00,1.87771,1.87798,1.87765,1.87779,435799999.0
2006-10-05 19:20:00,1.87775,1.8779,1.8776,1.87774,294800002.0
2006-10-05 19:21:00,1.87775,1.87778,1.87757,1.87778,356199999.0
2006-10-05 19:22:00,1.87783,1.87784,1.87763,1.87771,301100001.0
2006-10-05 19:23:00,1.87767,1.87774,1.8776,1.87773,325150002.0
2006-10-05 19:24:00,1.87774,1.87774,1.87767,1.87767,97900000.0
2006-10-05 19:25:00,1.87767,1.87773,1.87765,1.87773,96600002.0
2006-10-05 19:26:00,1.87777,1.87785,1.87768,1.87768,319299998.0
2006-10-05 19:27:00,1.87772,1.87786,1.87765,1.87786,464199999.0
2006-10-05 19:28:00,1.87793,1.87814,1.87792,1.87792,414199999.0
2006-10-05 19:29:00,1.87781,1.87798,1.87774,1.87774,308199999.0
2006-10-05 19:30:00,1.87762,1.87783,1.87758,1.87776,523999998.0
2006-10-05 19:31:00,1.87778,1.87778,1.87765,1.87775,310799998.0
2006-10-05 19:32:00,1.87777,1.87784,1.87765,1.87767,342100000.0
2006-10-05 19:33:00,1.87767,1.87767,1.87752,1.87765,163600000.0
2006-10-05 19:34:00,1.87756,1.8776,1.87745,1.87758,187999998.0
2006-10-05 19:35:00,1.8776,1.87767,1.87755,1.87765,426000006.0
2006-10-05 19:36:00,1.87762,1.87762,1.87747,1.8775,427000002.0
2006-10-05 19:37:00,1.87745,1.87769,1.87745,1.8776,219899999.0
2006-10-05 19:38:00,1.8776,1.87765,1.8776,1.8776,65000001.0
2006-10-05 19:39:00,1.8776,1.87763,1.87755,1.87763,183100001.0
2006-10-05 19:40:00,1.87762,1.87767,1.87757,1.8776,360599999.0
2006-10-05 19:41:00,1.87758,1.87765,1.87754,1.8776,241900000.0
2006-10-05 19:42:00,1.87762,1.87773,1.87762,1.87767,188600000.0
2006-10-05 19:43:00,1.87769,1.87778,1.87768,1.87778,120200000.0
2006-10-05 19:44:00,1.87782,1.87792,1.87774,1.8778,326549998.0
2006-10-05 19:45:00,1.87778,1.87793,1.87771,1.87793,209900003.0
2006-10-05 19:46:00,1.87792,1.87792,1.87774,1.87787,336399997.0
2006-10-05 19:47:00,1.8779,1.8779,1.8778,1.8778,101100000.0
2006-10-05 19:48:00,1.87777,1.87781,1.87771,1.87772,270499999.0
2006-10-05 19:49:00,1.87777,1.87783,1.87772,1.87783,287599999.0
2006-10-05 19:50:00,1.87783,1.87783,1.87761,1.87761,245549999.0
2006-10-05 19:51:00,1.8776,1.87765,1.87755,1.87765,317899999.0
2006-10-05 19:52:00,1.87764,1.87764,1.87753,1.87758,297100000.0
2006-10-05 19:53:00,1.87767,1.87773,1.87767,1.87773,47500000.0
2006-10-05 19:54:00,1.87775,1.87777,1.87767,1.8777,160999998.0
2006-10-05 19:55:00,1.8776,1.87768,1.87758,1.87768,89600000.0
2006-10-05 19:56:00,1.87771,1.87782,1.87767,1.87782,239799999.0
2006-10-05 19:57:00,1.87785,1.87825,1.87785,1.8781,310900001.0
2006-10-05 19:58:00,1.87812,1.87827,1.87811,1.87827,344600000.0
2006-10-05 19:59:00,1.87828,1.87838,1.87828,1.87834,324199999.0
2006-10-05 20:00:00,1.87832,1.87843,1.87832,1.87843,282799999.0
2006-10-05 20:01:00,1.87843,1.87843,1.87827,1.87827,228300000.0
2006-10-05 20:02:00,1.87825,1.87825,1.87815,1.8782,190200002.0
2006-10-05 20:03:00,1.8782,1.87829,1.87817,1.87827,127800000.0
2006-10-05 20:04:00,1.87827,1.87827,1.87814,1.87818,209699998.0
2006-10-05 20:05:00,1.87813,1.87818,1.87806,1.87818,177900001.0
2006-10-05 20:06:00,1.87822,1.87832,1.87821,1.87828,134299999.0
2006-10-05 20:07:00,1.87831,1.87834,1.87822,1.87822,112399999.0
2006-10-05 20:08:00,1.87826,1.87833,1.87824,1.87833,387299991.0
2006-10-05 20:09:00,1.87829,1.87839,1.87829,1.87837,158700001.0
2006-10-05 20:10:00,1.87842,1.87858,1.87842,1.87849,124300002.0
2006-10-05 20:11:00,1.87857,1.87863,1.87854,1.87863,101000000.0
2006-10-05 20:12:00,1.87859,1.87862,1.87841,1.8785,573100000.0
2006-10-05 20:13:00,1.87845,1.87858,1.87837,1.87845,120599998.0
2006-10-05 20:14:00,1.87848,1.87852,1.8784,1.87842,98800000.0
2006-10-05 20:15:00,1.87841,1.87855,1.87841,1.8785,445299997.0
2006-10-05 20:16:00,1.87847,1.8785,1.87845,1.87848,144900001.0
2006-10-05 20:17:00,1.87846,1.87854,1.87846,1.8785,63600000.0
2006-10-05 20:18:00,1.87849,1.87855,1.87843,1.8785,115500000.0
2006-10-05 20:19:00,1.87854,1.87862,1.87851,1.87857,168299998.0
2006-10-05 20:20:00,1.87849,1.87857,1.87838,1.87838,280800001.0
2006-10-05 20:21:00,1.8784,1.87843,1.87839,1.87843,157300001.0
2006-10-05 20:22:00,1.87846,1.87854,1.87842,1.87842,134100003.0
2006-10-05 20:23:00,1.8784,1.8785,1.87836,1.87845,319599998.0
2006-10-05 20:24:00,1.87843,1.87847,1.87836,1.87847,125699999.0
2006-10-05 20:25:00,1.8785,1.87859,1.87843,1.87859,457600004.0
2006-10-05 20:26:00,1.87854,1.87863,1.87849,1.87855,449200002.0
2006-10-05 20:27:00,1.8787,1.87878,1.87867,1.87878,244200000.0
2006-10-05 20:28:00,1.87874,1.87892,1.87868,1.87891,218699999.0
2006-10-05 20:29:00,1.87894,1.879,1.87887,1.87887,236000002.0
2006-10-05 20:30:00,1.87889,1.87892,1.87872,1.87872,828100003.0
2006-10-05 20:31:00,1.87869,1.87889,1.87869,1.87889,483700002.0
2006-10-05 20:32:00,1.8789,1.87904,1.87888,1.87895,712899999.0
2006-10-05 20:33:00,1.87895,1.87907,1.87888,1.87897,205099999.0
2006-10-05 20:34:00,1.87898,1.87906,1.87893,1.87893,98800000.0
2006-10-05 20:35:00,1.8789,1.87895,1.87887,1.87887,118799998.0
2006-10-05 20:36:00,1.8789,1.87895,1.87887,1.87895,155799998.0
2006-10-05 20:37:00,1.87889,1.87894,1.87883,1.87883,118500001.0
2006-10-05 20:38:00,1.87881,1.87893,1.87871,1.87885,317199996.0
2006-10-05 20:39:00,1.87892,1.87892,1.8787,1.87879,230899999.0
2006-10-05 20:40:00,1.87883,1.87894,1.87883,1.87883,192599998.0
2006-10-05 20:41:00,1.87875,1.87889,1.87875,1.8788,248300004.0
2006-10-05 20:42:00,1.87873,1.87882,1.87872,1.87872,53199999.0
2006-10-05 20:43:00,1.8787,1.87878,1.87865,1.8787,250299998.0
2006-10-05 20:44:00,1.87871,1.87903,1.87867,1.87903,398499997.0
2006-10-05 20:45:00,1.87915,1.87924,1.87902,1.87924,108200002.0
2006-10-05 20:46:00,1.87905,1.87916,1.87899,1.87907,144299999.0
2006-10-05 20:47:00,1.879,1.87922,1.87899,1.87922,408399999.0
2006-10-05 20:48:00,1.87925,1.87938,1.87925,1.87927,190599999.0
2006-10-05 20:49:00,1.87925,1.87933,1.87916,1.87933,122800003.0
2006-10-05 20:50:00,1.87933,1.87941,1.87927,1.87927,389700000.0
2006-10-05 20:51:00,1.87922,1.87922,1.87906,1.87918,309500001.0
2006-10-05 20:52:00,1.87913,1.87921,1.8791,1.87918,126400000.0
2006-10-05 20:53:00,1.87918,1.8793,1.87899,1.87926,644270001.0
2006-10-05 20:54:00,1.87916,1.8793,1.87889,1.87918,262299999.0
2006-10-05 20:55:00,1.87915,1.87924,1.87875,1.87884,290199999.0
2006-10-05 20:56:00,1.8792,1.8792,1.87904,1.87907,493499995.0
2006-10-05 20:57:00,1.87908,1.87916,1.879,1.87902,616400005.0
2006-10-05 20:58:00,1.87899,1.87903,1.87873,1.87875,197000000.0
2006-10-05 20:59:00,1.8787,1.87884,1.87862,1.8788,573900000.0
2006-10-05 21:00:00,1.87877,1.8789,1.87877,1.8789,584750005.0
2006-10-05 21:01:00,1.87884,1.87903,1.87882,1.87896,301399997.0
2006-10-05 21:02:00,1.879,1.87905,1.87895,1.87905,152500000.0
2006-10-05 21:03:00,1.87901,1.87915,1.87901,1.8791,192400001.0
2006-10-05 21:04:00,1.8791,1.87916,1.87903,1.87909,200100001.0
2006-10-05 21:05:00,1.87892,1.87919,1.87883,1.87908,236899999.0
2006-10-05 21:06:00,1.87899,1.879,1.87892,1.87892,221500001.0
2006-10-05 21:07:00,1.87899,1.87911,1.87891,1.87911,43500000.0
2006-10-05 21:08:00,1.8791,1.8791,1.879,1.87902,97099996.0
2006-10-05 21:09:00,1.87893,1.87904,1.8789,1.87892,126699999.0
2006-10-05 21:10:00,1.87896,1.87904,1.87896,1.879,130400000.0
2006-10-05 21:11:00,1.87897,1.87908,1.87897,1.87901,138100001.0
2006-10-05 21:12:00,1.87899,1.87902,1.87889,1.87892,83800000.0
2006-10-05 21:13:00,1.87886,1.87899,1.87883,1.87883,238099998.0
2006-10-05 21:14:00,1.87885,1.8789,1.87878,1.8788,344299996.0
2006-10-05 21:15:00,1.87879,1.87879,1.87858,1.87879,267100003.0
2006-10-05 21:16:00,1.87883,1.87883,1.87875,1.8788,51800000.0
2006-10-05 21:17:00,1.87881,1.8789,1.87876,1.8789,166199999.0
2006-10-05 21:18:00,1.87892,1.87895,1.87889,1.8789,45500000.0
2006-10-05 21:19:00,1.87893,1.87893,1.87885,1.87893,131499999.0
2006-10-05 21:20:00,1.87895,1.87895,1.87885,1.87892,301199999.0
2006-10-05 21:21:00,1.87893,1.87904,1.87893,1.879,136000000.0
2006-10-05 21:22:00,1.87903,1.87903,1.87891,1.87891,153300000.0
2006-10-05 21:23:00,1.87897,1.87897,1.87887,1.87889,27500000.0
2006-10-05 21:24:00,1.87879,1.87879,1.8787,1.87871,182799999.0
2006-10-05 21:25:00,1.87873,1.87884,1.87872,1.87884,112500000.0
2006-10-05 21:26:00,1.87877,1.87877,1.87852,1.87852,29700000.0
2006-10-05 21:27:00,1.87842,1.87851,1.87842,1.87847,115199999.0
2006-10-05 21:28:00,1.87851,1.87862,1.87843,1.87862,192420001.0
2006-10-05 21:29:00,1.87862,1.87862,1.87858,1.87858,46100001.0
2006-10-05 21:30:00,1.87858,1.87862,1.87858,1.87862,29499999.0
2006-10-05 21:31:00,1.87861,1.87861,1.87847,1.87848,6200000.0
2006-10-05 21:32:00,1.87848,1.87873,1.87846,1.87873,298800001.0
2006-10-05 21:33:00,1.87867,1.87877,1.87862,1.87865,256700001.0
2006-10-05 21:34:00,1.87866,1.8787,1.87858,1.87858,183500000.0
2006-10-05 21:35:00,1.87863,1.87866,1.87857,1.87857,61800000.0
2006-10-05 21:36:00,1.87869,1.87892,1.87869,1.87878,88100000.0
2006-10-05 21:37:00,1.87878,1.87886,1.87878,1.87885,225899996.0
2006-10-05 21:38:00,1.87881,1.87881,1.8787,1.8787,121500000.0
2006-10-05 21:39:00,1.87874,1.87883,1.87874,1.87875,66200001.0
2006-10-05 21:40:00,1.87873,1.87876,1.87859,1.8787,172000002.0
2006-10-05 21:41:00,1.87872,1.87882,1.87872,1.87879,107150000.0
2006-10-05 21:42:00,1.87882,1.87887,1.8788,1.8788,159300002.0
2006-10-05 21:43:00,1.8787,1.87872,1.87858,1.87872,43900001.0
2006-10-05 21:44:00,1.87873,1.87873,1.87851,1.87856,64100000.0
2006-10-05 21:45:00,1.87852,1.87855,1.87852,1.87855,109100000.0
2006-10-05 21:46:00,1.87855,1.87855,1.87846,1.87846,93350000.0
2006-10-05 21:47:00,1.87846,1.87856,1.87842,1.87846,216799996.0
2006-10-05 21:48:00,1.87841,1.87853,1.87841,1.87848,97600000.0
2006-10-05 21:49:00,1.87849,1.87871,1.87849,1.87868,101300000.0
2006-10-05 21:50:00,1.87853,1.87866,1.87853,1.87865,69799999.0
2006-10-05 21:51:00,1.87866,1.87875,1.87866,1.87866,220099998.0
2006-10-05 21:52:00,1.87862,1.87873,1.87862,1.87866,71699998.0
2006-10-05 21:53:00,1.87868,1.87873,1.87867,1.87869,88299998.0
2006-10-05 21:54:00,1.87873,1.87873,1.87855,1.87855,131300001.0
2006-10-05 21:55:00,1.87858,1.87868,1.87857,1.87868,163400001.0
2006-10-05 21:56:00,1.87867,1.87896,1.87867,1.87895,38200000.0
2006-10-05 21:57:00,1.87895,1.87895,1.8789,1.8789,28000000.0
2006-10-05 21:58:00,1.87891,1.87896,1.87883,1.87883,87000002.0
2006-10-05 21:59:00,1.8788,1.87893,1.87875,1.87875,383949999.0
2006-10-05 22:00:00,1.8788,1.87885,1.87878,1.8788,227600001.0
2006-10-05 22:01:00,1.87883,1.87883,1.87868,1.87868,66600001.0
2006-10-05 22:02:00,1.8787,1.87875,1.87861,1.87867,170900001.0
2006-10-05 22:03:00,1.87859,1.87859,1.87853,1.87855,66100001.0
2006-10-05 22:04:00,1.87852,1.87868,1.87852,1.8786,289199999.0
2006-10-05 22:05:00,1.87862,1.87868,1.8786,1.87862,129000002.0
2006-10-05 22:06:00,1.8786,1.87865,1.8786,1.8786,48099998.0
2006-10-05 22:07:00,1.87872,1.87888,1.87872,1.8788,64500001.0
2006-10-05 22:08:00,1.87873,1.8788,1.87864,1.87871,85800000.0
2006-10-05 22:09:00,1.87874,1.87876,1.87874,1.87876,40500000.0
2006-10-05 22:10:00,1.87873,1.87873,1.87865,1.87873,15600000.0
2006-10-05 22:11:00,1.87876,1.87876,1.87862,1.87862,54199999.0
2006-10-05 22:12:00,1.87865,1.87882,1.87865,1.87882,160999998.0
2006-10-05 22:13:00,1.8789,1.87892,1.8789,1.8789,85100000.0
2006-10-05 22:14:00,1.87885,1.87885,1.87876,1.87878,41600000.0
2006-10-05 22:15:00,1.87885,1.87885,1.87868,1.87875,298400000.0
2006-10-05 22:16:00,1.87875,1.87888,1.87874,1.87888,294599999.0
2006-10-05 22:17:00,1.87881,1.87892,1.87874,1.87892,48300000.0
2006-10-05 22:18:00,1.87892,1.87892,1.87874,1.87882,93599998.0
2006-10-05 22:19:00,1.87858,1.87888,1.8785,1.87888,50300001.0
2006-10-05 22:20:00,1.87867,1.87881,1.87865,1.87867,85800001.0
2006-10-05 22:21:00,1.87879,1.87889,1.87854,1.87863,189700002.0
2006-10-05 22:22:00,1.87883,1.8789,1.87878,1.87878,61900000.0
2006-10-05 22:23:00,1.87885,1.87895,1.87878,1.87878,118900000.0
2006-10-05 22:24:00,1.8788,1.8789,1.87878,1.87885,57400000.0
2006-10-05 22:25:00,1.87888,1.8789,1.8788,1.8788,91800000.0
2006-10-05 22:26:00,1.87882,1.87893,1.87882,1.87893,27100000.0
2006-10-05 22:27:00,1.8788,1.87885,1.87873,1.8788,48700000.0
2006-10-05 22:28:00,1.87881,1.87881,1.87863,1.87863,68800000.0
2006-10-05 22:29:00,1.87867,1.87885,1.87866,1.87873,187000000.0
2006-10-05 22:30:00,1.87877,1.87879,1.8787,1.87874,52100000.0
2006-10-05 22:31:00,1.87875,1.87875,1.87873,1.87875,59199999.0
2006-10-05 22:32:00,1.87874,1.87877,1.87871,1.87875,223099999.0
2006-10-05 22:33:00,1.87877,1.8789,1.87877,1.87885,83000000.0
2006-10-05 22:34:00,1.87886,1.87893,1.87877,1.8788,182400002.0
2006-10-05 22:35:00,1.87883,1.87888,1.87883,1.87885,16800000.0
2006-10-05 22:36:00,1.87889,1.87894,1.87885,1.87885,31800000.0
2006-10-05 22:37:00,1.87898,1.87905,1.87897,1.87899,124399998.0
2006-10-05 22:38:00,1.879,1.87901,1.87891,1.87892,77899999.0
2006-10-05 22:39:00,1.87892,1.87896,1.87884,1.87884,37900000.0
2006-10-05 22:40:00,1.8788,1.8788,1.87878,1.8788,77700000.0
2006-10-05 22:41:00,1.87878,1.87886,1.87873,1.87886,45300000.0
2006-10-05 22:42:00,1.87879,1.87879,1.8787,1.87877,23950000.0
2006-10-05 22:43:00,1.87868,1.87872,1.87864,1.87867,91099999.0
2006-10-05 22:44:00,1.8787,1.87875,1.87867,1.87873,165200001.0
2006-10-05 22:45:00,1.87873,1.87882,1.87862,1.87882,59500000.0
2006-10-05 22:46:00,1.87881,1.87897,1.87871,1.87897,22900000.0
2006-10-05 22:47:00,1.879,1.87906,1.87892,1.87892,72400000.0
2006-10-05 22:48:00,1.87888,1.87892,1.87888,1.87888,96499998.0
2006-10-05 22:49:00,1.8789,1.87898,1.87886,1.87898,83600002.0
2006-10-05 22:50:00,1.87907,1.87919,1.87903,1.87903,29400000.0
2006-10-05 22:51:00,1.87902,1.87902,1.87884,1.87889,18700000.0
2006-10-05 22:52:00,1.87891,1.87891,1.87885,1.87885,59600000.0
2006-10-05 22:53:00,1.8788,1.8788,1.87849,1.87872,43799999.0
2006-10-05 22:54:00,1.8787,1.87884,1.87869,1.87877,59300001.0
2006-10-05 22:55:00,1.87882,1.879,1.87882,1.87899,53700000.0
2006-10-05 22:56:00,1.87898,1.87907,1.87893,1.87893,103900001.0
2006-10-05 22:57:00,1.87894,1.87914,1.87894,1.87914,19600000.0
2006-10-05 22:58:00,1.87895,1.8791,1.87876,1.87896,110099999.0
2006-10-05 22:59:00,1.87919,1.8792,1.87902,1.87912,86700001.0
2006-10-05 23:00:00,1.87904,1.87926,1.87886,1.87926,66000001.0
2006-10-05 23:01:00,1.87917,1.87923,1.87893,1.87907,102100000.0
2006-10-05 23:02:00,1.87927,1.87938,1.87927,1.87938,8500000.0
2006-10-05 23:03:00,1.87931,1.87931,1.87924,1.87925,31900000.0
2006-10-05 23:04:00,1.87937,1.87947,1.87931,1.87931,82399998.0
2006-10-05 23:05:00,1.8792,1.8792,1.8789,1.87911,36900000.0
2006-10-05 23:06:00,1.87916,1.87933,1.87916,1.87918,52900000.0
2006-10-05 23:07:00,1.87915,1.87915,1.879,1.879,22100000.0
2006-10-05 23:08:00,1.87892,1.87901,1.87892,1.87894,98199998.0
2006-10-05 23:09:00,1.87892,1.87905,1.87892,1.87905,21500000.0
2006-10-05 23:10:00,1.87913,1.8792,1.87905,1.87913,50900000.0
2006-10-05 23:11:00,1.87922,1.87922,1.87908,1.87917,64299999.0
2006-10-05 23:12:00,1.87918,1.87921,1.8791,1.8791,47700001.0
2006-10-05 23:13:00,1.87923,1.87923,1.8791,1.87917,128099998.0
2006-10-05 23:14:00,1.87911,1.87923,1.87899,1.87923,41700000.0
2006-10-05 23:15:00,1.87917,1.87917,1.87907,1.87907,39500000.0
2006-10-05 23:16:00,1.87917,1.87921,1.87914,1.8792,68900000.0
2006-10-05 23:17:00,1.87912,1.87932,1.87912,1.87932,40900000.0
2006-10-05 23:18:00,1.87933,1.87933,1.87915,1.87924,77500000.0
2006-10-05 23:19:00,1.87917,1.87917,1.87898,1.87898,39800000.0
2006-10-05 23:20:00,1.87907,1.87907,1.87898,1.879,25200000.0
2006-10-05 23:21:00,1.87899,1.87907,1.87892,1.87898,53200001.0
2006-10-05 23:22:00,1.87892,1.87903,1.87892,1.87897,36500001.0
2006-10-05 23:23:00,1.87896,1.87903,1.87892,1.87903,74200002.0
2006-10-05 23:24:00,1.87903,1.87903,1.87893,1.87897,19600000.0
2006-10-05 23:25:00,1.8789,1.8789,1.8789,1.8789,300000.0
2006-10-05 23:26:00,1.87884,1.8789,1.8787,1.87888,159000002.0
2006-10-05 23:27:00,1.87888,1.87892,1.87888,1.87892,47399999.0
2006-10-05 23:28:00,1.8789,1.8789,1.87882,1.87884,33300000.0
2006-10-05 23:29:00,1.87891,1.87891,1.87857,1.87857,86600001.0
2006-10-05 23:30:00,1.87853,1.87858,1.8785,1.87858,11000000.0
2006-10-05 23:31:00,1.87845,1.87855,1.87845,1.8785,54900000.0
2006-10-05 23:32:00,1.87853,1.87861,1.87843,1.8785,50500000.0
2006-10-05 23:33:00,1.87847,1.8786,1.87846,1.8786,44300000.0
2006-10-05 23:34:00,1.8786,1.87865,1.8786,1.8786,33000000.0
2006-10-05 23:35:00,1.87851,1.87861,1.87851,1.87861,2700000.0
2006-10-05 23:36:00,1.87855,1.87855,1.87855,1.87855,24299999.0
2006-10-05 23:37:00,1.87852,1.87852,1.87848,1.87848,7600000.0
2006-10-05 23:38:00,1.87833,1.87843,1.87833,1.87843,98600001.0
2006-10-05 23:39:00,1.87833,1.87852,1.87833,1.87852,56900000.0
2006-10-05 23:40:00,1.87855,1.87855,1.8785,1.87855,37600000.0
2006-10-05 23:41:00,1.87848,1.87848,1.87848,1.87848,3800000.0
2006-10-05 23:42:00,1.87855,1.87855,1.87855,1.87855,1600000.0
2006-10-05 23:43:00,1.8785,1.87858,1.8785,1.87855,23700000.0
2006-10-05 23:44:00,1.87847,1.87847,1.87843,1.87843,14600000.0
2006-10-05 23:45:00,1.87845,1.87847,1.8783,1.87847,23100000.0
2006-10-05 23:46:00,1.87845,1.87845,1.87845,1.87845,6000000.0
2006-10-05 23:47:00,1.87848,1.87848,1.87846,1.87848,39700000.0
2006-10-05 23:48:00,1.8785,1.87855,1.8785,1.8785,12300000.0
2006-10-05 23:49:00,1.87859,1.87861,1.87824,1.87824,47700000.0
2006-10-05 23:50:00,1.87822,1.87844,1.87822,1.87843,19200000.0
2006-10-05 23:51:00,1.87837,1.87845,1.87819,1.8784,69800001.0
2006-10-05 23:52:00,1.87846,1.87846,1.87839,1.87839,4800000.0
2006-10-05 23:53:00,1.87827,1.87843,1.87826,1.87843,104000001.0
2006-10-05 23:54:00,1.87848,1.87848,1.87842,1.87842,1400000.0
2006-10-05 23:55:00,1.8784,1.8784,1.8784,1.8784,12700000.0
2006-10-05 23:56:00,1.8784,1.87845,1.8784,1.87845,14800000.0
2006-10-05 23:57:00,1.87842,1.8785,1.87823,1.87829,82200000.0
2006-10-05 23:58:00,1.87845,1.87845,1.8784,1.8784,45600000.0
2006-10-05 23:59:00,1.87847,1.87853,1.87847,1.87853,14600000.0
2006-10-06 00:00:00,1.87853,1.87855,1.87853,1.87855,6800000.0
2006-10-06 00:01:00,1.8785,1.8785,1.8785,1.8785,11900000.0
2006-10-06 00:02:00,1.87847,1.87847,1.87843,1.87843,9000000.0
2006-10-06 00:03:00,1.87841,1.87853,1.87839,1.87853,89100001.0
2006-10-06 00:04:00,1.87845,1.8785,1.87845,1.8785,11500000.0
2006-10-06 00:05:00,1.87855,1.87855,1.87855,1.87855,50000.0
2006-10-06 00:06:00,1.87855,1.87855,1.87855,1.87855,2200000.0
2006-10-06 00:07:00,1.8786,1.8786,1.87831,1.87834,41400000.0
2006-10-06 00:08:00,1.87853,1.87853,1.87842,1.87842,5500000.0
2006-10-06 00:09:00,1.8784,1.87845,1.8784,1.8784,47400000.0
2006-10-06 00:10:00,1.87847,1.87847,1.87844,1.87845,75200000.0
2006-10-06 00:11:00,1.87855,1.87855,1.8785,1.8785,42399999.0
2006-10-06 00:12:00,1.87853,1.87858,1.87831,1.87832,40700000.0
2006-10-06 00:13:00,1.87825,1.87854,1.87825,1.87839,58300000.0
2006-10-06 00:14:00,1.87835,1.87858,1.87831,1.87852,81200000.0
2006-10-06 00:15:00,1.87855,1.87868,1.87847,1.87849,43400000.0
2006-10-06 00:16:00,1.87855,1.87855,1.87834,1.87835,26100000.0
2006-10-06 00:17:00,1.87847,1.87861,1.87841,1.87853,69700000.0
2006-10-06 00:18:00,1.87848,1.87852,1.87848,1.87852,19500000.0
2006-10-06 00:19:00,1.87853,1.87853,1.87841,1.87842,13400000.0
2006-10-06 00:20:00,1.87833,1.87855,1.87833,1.87855,82200000.0
2006-10-06 00:21:00,1.8785,1.8785,1.8785,1.8785,4400000.0
2006-10-06 00:22:00,1.87845,1.87845,1.87838,1.8784,25000000.0
2006-10-06 00:23:00,1.87839,1.87843,1.87835,1.87843,38800000.0
2006-10-06 00:24:00,1.87831,1.87854,1.87829,1.87849,48200000.0
2006-10-06 00:25:00,1.87825,1.87837,1.8782,1.8782,38000000.0
2006-10-06 00:26:00,1.87831,1.87838,1.8783,1.87837,89299998.0
2006-10-06 00:27:00,1.87832,1.87845,1.87832,1.8784,37100000.0
2006-10-06 00:28:00,1.87845,1.87845,1.8783,1.87838,19600000.0
2006-10-06 00:29:00,1.87835,1.87845,1.87835,1.87838,91000001.0
2006-10-06 00:30:00,1.87831,1.87831,1.87824,1.87824,38599999.0
2006-10-06 00:31:00,1.87825,1.87825,1.87825,1.87825,5200000.0
2006-10-06 00:32:00,1.87811,1.87811,1.87809,1.87809,45500000.0
2006-10-06 00:33:00,1.87806,1.87809,1.87806,1.87809,18700000.0
2006-10-06 00:34:00,1.87815,1.8785,1.87815,1.87841,117199998.0
2006-10-06 00:35:00,1.87821,1.87821,1.87811,1.87811,14400000.0
2006-10-06 00:36:00,1.87801,1.87831,1.87801,1.87831,53700000.0
2006-10-06 00:37:00,1.87826,1.87841,1.87826,1.87841,22399999.0
2006-10-06 00:38:00,1.87847,1.87847,1.87831,1.87831,40600000.0
2006-10-06 00:39:00,1.87834,1.87834,1.87824,1.87828,92900002.0
2006-10-06 00:40:00,1.87842,1.87848,1.87842,1.87848,22700001.0
2006-10-06 00:41:00,1.8785,1.87853,1.87844,1.87853,74800000.0
2006-10-06 00:42:00,1.87843,1.8785,1.87826,1.87848,21800000.0
2006-10-06 00:43:00,1.87853,1.87853,1.87842,1.87842,53500002.0
2006-10-06 00:44:00,1.87843,1.87849,1.87832,1.87832,104300001.0
2006-10-06 00:45:00,1.8783,1.87835,1.87828,1.87835,21700000.0
2006-10-06 00:46:00,1.87826,1.87832,1.8782,1.87825,90499999.0
2006-10-06 00:47:00,1.87818,1.87821,1.87811,1.8782,56100001.0
2006-10-06 00:48:00,1.87822,1.8783,1.87818,1.8783,31900000.0
2006-10-06 00:49:00,1.87829,1.87833,1.87825,1.87825,31100000.0
2006-10-06 00:50:00,1.87826,1.87826,1.87812,1.87812,43400001.0
2006-10-06 00:51:00,1.87818,1.87822,1.87812,1.87812,72999999.0
2006-10-06 00:52:00,1.87807,1.87822,1.87805,1.87822,38300000.0
2006-10-06 00:53:00,1.87821,1.87833,1.87821,1.87823,75100000.0
2006-10-06 00:54:00,1.87823,1.87823,1.87804,1.87808,75499999.0
2006-10-06 00:55:00,1.87788,1.87811,1.87787,1.87797,65199999.0
2006-10-06 00:56:00,1.87786,1.87817,1.8778,1.87811,40200000.0
2006-10-06 00:57:00,1.87808,1.87811,1.87788,1.87811,73700000.0
2006-10-06 00:58:00,1.87809,1.87817,1.87808,1.87817,53300000.0
2006-10-06 00:59:00,1.87824,1.87835,1.87817,1.87822,76100001.0
2006-10-06 01:00:00,1.87805,1.87807,1.87799,1.87806,68500001.0
2006-10-06 01:01:00,1.87813,1.87825,1.87813,1.87825,29200000.0
2006-10-06 01:02:00,1.8783,1.87846,1.87824,1.87824,97800001.0
2006-10-06 01:03:00,1.87836,1.87843,1.87833,1.87843,56800001.0
2006-10-06 01:04:00,1.87837,1.87837,1.87809,1.87809,31500000.0
2006-10-06 01:05:00,1.87812,1.87812,1.87799,1.87802,81400001.0
2006-10-06 01:06:00,1.87804,1.87817,1.87801,1.87804,32700000.0
2006-10-06 01:07:00,1.87801,1.87812,1.87787,1.87802,44250000.0
2006-10-06 01:08:00,1.8781,1.87815,1.8781,1.87815,34700000.0
2006-10-06 01:09:00,1.8781,1.87811,1.87808,1.87809,84400002.0
2006-10-06 01:10:00,1.87802,1.87802,1.87792,1.87792,13800000.0
2006-10-06 01:11:00,1.87798,1.87798,1.87788,1.87788,43500000.0
2006-10-06 01:12:00,1.87776,1.87779,1.87772,1.87772,42800000.0
2006-10-06 01:13:00,1.87778,1.87785,1.87776,1.87785,18800000.0
2006-10-06 01:14:00,1.87778,1.87778,1.87762,1.87763,35000000.0
2006-10-06 01:15:00,1.87764,1.87786,1.87762,1.87762,74000001.0
2006-10-06 01:16:00,1.87753,1.87753,1.87737,1.87737,53000000.0
2006-10-06 01:17:00,1.87742,1.87747,1.87735,1.87737,48800001.0
2006-10-06 01:18:00,1.87741,1.87742,1.87734,1.87742,78699999.0
2006-10-06 01:19:00,1.87735,1.87738,1.87735,1.87738,6800000.0
2006-10-06 01:20:00,1.87735,1.8774,1.87735,1.8774,11600000.0
2006-10-06 01:21:00,1.87736,1.87754,1.87736,1.87754,45000000.0
2006-10-06 01:22:00,1.87752,1.8776,1.87752,1.8776,12800000.0
2006-10-06 01:23:00,1.87755,1.8776,1.87733,1.87741,108000001.0
2006-10-06 01:24:00,1.8776,1.87765,1.8776,1.87762,18100000.0
2006-10-06 01:25:00,1.87762,1.87765,1.87755,1.8776,43200000.0
2006-10-06 01:26:00,1.8776,1.87761,1.87727,1.87727,70299999.0
2006-10-06 01:27:00,1.87752,1.8779,1.87752,1.8779,57600001.0
2006-10-06 01:28:00,1.87795,1.87806,1.87786,1.87798,77600000.0
2006-10-06 01:29:00,1.87795,1.87795,1.87787,1.8779,40000000.0
2006-10-06 01:30:00,1.8781,1.87838,1.8781,1.87835,39700000.0
2006-10-06 01:31:00,1.8784,1.87843,1.87835,1.87839,74700000.0
2006-10-06 01:32:00,1.87829,1.87829,1.87807,1.87816,51500000.0
2006-10-06 01:33:00,1.87813,1.87831,1.87806,1.87831,46749999.0
2006-10-06 01:34:00,1.87835,1.87837,1.87827,1.87837,12500000.0
2006-10-06 01:35:00,1.87826,1.87826,1.87813,1.87813,37200001.0
2006-10-06 01:36:00,1.87817,1.87823,1.87816,1.87823,69899999.0
2006-10-06 01:37:00,1.87827,1.87829,1.87819,1.87821,40100000.0
2006-10-06 01:38:00,1.8782,1.87829,1.8782,1.87828,32500000.0
2006-10-06 01:39:00,1.87833,1.87848,1.87826,1.87848,20400000.0
2006-10-06 01:40:00,1.87859,1.87863,1.87859,1.87863,21600000.0
2006-10-06 01:41:00,1.8787,1.8787,1.87845,1.87858,41870000.0
2006-10-06 01:42:00,1.87867,1.87897,1.87867,1.87892,59300001.0
2006-10-06 01:43:00,1.87885,1.87891,1.87878,1.87891,12800000.0
2006-10-06 01:44:00,1.87867,1.87867,1.87861,1.87861,1500000.0
2006-10-06 01:45:00,1.87857,1.87862,1.87857,1.87858,44800001.0
2006-10-06 01:46:00,1.8786,1.8786,1.87857,1.8786,39400001.0
2006-10-06 01:47:00,1.87865,1.87865,1.8786,1.8786,15200000.0
2006-10-06 01:48:00,1.87855,1.87861,1.87847,1.87861,37500000.0
2006-10-06 01:49:00,1.87862,1.87868,1.87862,1.87868,14900000.0
2006-10-06 01:50:00,1.87868,1.87868,1.87852,1.87852,17600000.0
2006-10-06 01:51:00,1.87852,1.87867,1.87852,1.87867,93600000.0
2006-10-06 01:52:00,1.87867,1.87867,1.87853,1.87859,73599999.0
2006-10-06 01:53:00,1.87856,1.87859,1.87856,1.87859,1600000.0
2006-10-06 01:54:00,1.87846,1.87855,1.87845,1.87847,51100000.0
2006-10-06 01:55:00,1.87854,1.8786,1.87826,1.87835,75099999.0
2006-10-06 01:56:00,1.87845,1.87849,1.87841,1.87849,36600000.0
2006-10-06 01:57:00,1.87852,1.87858,1.87852,1.87858,60099999.0
2006-10-06 01:58:00,1.87858,1.87862,1.87829,1.87852,41700000.0
2006-10-06 01:59:00,1.87849,1.87869,1.87847,1.87853,74700000.0
2006-10-06 02:00:00,1.87854,1.87863,1.87854,1.87863,31800000.0
2006-10-06 02:01:00,1.87862,1.87869,1.87862,1.87868,29900000.0
2006-10-06 02:02:00,1.87865,1.87891,1.87865,1.87891,34399999.0
2006-10-06 02:03:00,1.8789,1.8789,1.87859,1.87873,61000000.0
2006-10-06 02:04:00,1.87869,1.87878,1.87858,1.87862,44600000.0
2006-10-06 02:05:00,1.87863,1.87867,1.87849,1.87849,59000001.0
2006-10-06 02:06:00,1.87851,1.87882,1.87851,1.87859,88999998.0
2006-10-06 02:07:00,1.87861,1.87873,1.87861,1.8787,24099999.0
2006-10-06 02:08:00,1.87865,1.8788,1.87856,1.8788,37500000.0
2006-10-06 02:09:00,1.87888,1.8789,1.87867,1.87867,50100000.0
2006-10-06 02:10:00,1.87871,1.87871,1.87856,1.8786,29900000.0
2006-10-06 02:11:00,1.87854,1.87858,1.8784,1.87855,95700001.0
2006-10-06 02:12:00,1.87862,1.87871,1.87862,1.87863,54899999.0
2006-10-06 02:13:00,1.87864,1.87887,1.87864,1.87882,48200000.0
2006-10-06 02:14:00,1.87887,1.87902,1.87887,1.87893,132900004.0
2006-10-06 02:15:00,1.87902,1.87906,1.8789,1.8789,43200000.0
2006-10-06 02:16:00,1.87892,1.87892,1.87881,1.87881,70300000.0
2006-10-06 02:17:00,1.87877,1.87881,1.87874,1.87878,21500000.0
2006-10-06 02:18:00,1.87879,1.87879,1.87869,1.87878,86499999.0
2006-10-06 02:19:00,1.8787,1.87883,1.87868,1.87883,36100000.0
2006-10-06 02:20:00,1.87882,1.87882,1.87857,1.8786,62800001.0
2006-10-06 02:21:00,1.87849,1.87855,1.87843,1.87855,65999999.0
2006-10-06 02:22:00,1.87846,1.8786,1.87846,1.87854,79699998.0
2006-10-06 02:23:00,1.87864,1.87871,1.87862,1.87863,14200000.0
2006-10-06 02:24:00,1.87858,1.87861,1.87852,1.87852,9900000.0
2006-10-06 02:25:00,1.87843,1.87855,1.87843,1.8785,78000000.0
2006-10-06 02:26:00,1.8786,1.87867,1.87846,1.87853,71900001.0
2006-10-06 02:27:00,1.87854,1.87871,1.87854,1.87871,146199999.0
2006-10-06 02:28:00,1.87865,1.87875,1.87865,1.87875,9800000.0
2006-10-06 02:29:00,1.87872,1.87883,1.87868,1.87883,23200000.0
2006-10-06 02:30:00,1.8788,1.87885,1.87878,1.8788,45600000.0
2006-10-06 02:31:00,1.87889,1.87889,1.87861,1.87861,23900000.0
2006-10-06 02:32:00,1.87888,1.87888,1.8788,1.8788,121800001.0
2006-10-06 02:33:00,1.87885,1.87885,1.87873,1.87873,47399999.0
2006-10-06 02:34:00,1.87893,1.87927,1.87893,1.87918,133600001.0
2006-10-06 02:35:00,1.87916,1.87922,1.87904,1.87909,31500000.0
2006-10-06 02:36:00,1.87912,1.87921,1.8791,1.87912,20800000.0
2006-10-06 02:37:00,1.87912,1.87922,1.87911,1.87911,56900000.0
2006-10-06 02:38:00,1.87907,1.87915,1.87907,1.87915,42500001.0
2006-10-06 02:39:00,1.87915,1.87915,1.87907,1.87915,64099998.0
2006-10-06 02:40:00,1.87908,1.87908,1.87894,1.87894,47600001.0
2006-10-06 02:41:00,1.87893,1.87898,1.87891,1.87891,82199999.0
2006-10-06 02:42:00,1.87883,1.87892,1.87868,1.87892,43400000.0
2006-10-06 02:43:00,1.8789,1.87895,1.8789,1.8789,38800000.0
2006-10-06 02:44:00,1.87883,1.879,1.87883,1.87895,137099997.0
2006-10-06 02:45:00,1.87888,1.87888,1.87877,1.87877,51000000.0
2006-10-06 02:46:00,1.87878,1.87888,1.87878,1.8788,60400001.0
2006-10-06 02:47:00,1.87887,1.87888,1.87887,1.87888,36600000.0
2006-10-06 02:48:00,1.87879,1.87879,1.8785,1.8785,53199999.0
2006-10-06 02:49:00,1.87852,1.87863,1.87852,1.87859,17500000.0
2006-10-06 02:50:00,1.87857,1.87857,1.87848,1.87853,58599999.0
2006-10-06 02:51:00,1.87841,1.87847,1.87837,1.87838,43000000.0
2006-10-06 02:52:00,1.87832,1.87837,1.87825,1.87825,73100000.0
2006-10-06 02:53:00,1.87833,1.87833,1.87815,1.87833,67800000.0
2006-10-06 02:54:00,1.87832,1.87832,1.87814,1.87814,67199998.0
2006-10-06 02:55:00,1.87807,1.87821,1.87807,1.87808,36300000.0
2006-10-06 02:56:00,1.87812,1.87823,1.87811,1.87819,112999997.0
2006-10-06 02:57:00,1.87822,1.87822,1.8779,1.8779,109900000.0
2006-10-06 02:58:00,1.87799,1.87814,1.87799,1.87814,16200000.0
2006-10-06 02:59:00,1.87812,1.87812,1.87796,1.87807,63100000.0
2006-10-06 03:00:00,1.87808,1.87808,1.87788,1.87788,54899999.0
2006-10-06 03:01:00,1.8779,1.87792,1.87768,1.87768,18600000.0
2006-10-06 03:02:00,1.87753,1.87753,1.87741,1.87741,88800000.0
2006-10-06 03:03:00,1.87747,1.87753,1.8774,1.87745,62100000.0
2006-10-06 03:04:00,1.87747,1.87748,1.87745,1.87745,63699999.0
2006-10-06 03:05:00,1.87727,1.87727,1.8771,1.8771,36600001.0
2006-10-06 03:06:00,1.8769,1.8769,1.87666,1.87666,95500000.0
2006-10-06 03:07:00,1.87653,1.87673,1.87646,1.87646,77600001.0
2006-10-06 03:08:00,1.87658,1.8769,1.87658,1.87678,28600000.0
2006-10-06 03:09:00,1.87692,1.87708,1.87692,1.87708,12400000.0
2006-10-06 03:10:00,1.87711,1.87715,1.877,1.87715,97600001.0
2006-10-06 03:11:00,1.87728,1.8773,1.87712,1.87712,90099998.0
2006-10-06 03:12:00,1.87713,1.87713,1.87692,1.87692,39199999.0
2006-10-06 03:13:00,1.87697,1.87697,1.87685,1.8769,68700000.0
2006-10-06 03:14:00,1.87691,1.87691,1.87689,1.87689,14800000.0
2006-10-06 03:15:00,1.87682,1.87688,1.87664,1.8768,58600000.0
2006-10-06 03:16:00,1.87675,1.87675,1.87655,1.87655,8500000.0
2006-10-06 03:17:00,1.87637,1.87648,1.8762,1.87648,53500000.0
2006-10-06 03:18:00,1.87646,1.87646,1.87619,1.87619,40899999.0
2006-10-06 03:19:00,1.87603,1.87604,1.87588,1.87604,46400000.0
2006-10-06 03:20:00,1.87593,1.87593,1.87572,1.87572,10300000.0
2006-10-06 03:21:00,1.87555,1.87564,1.87555,1.87562,37800000.0
2006-10-06 03:22:00,1.87563,1.8757,1.87547,1.87547,54800000.0
2006-10-06 03:23:00,1.87558,1.87564,1.87546,1.87553,50900001.0
2006-10-06 03:24:00,1.87565,1.87588,1.87565,1.87576,66800001.0
2006-10-06 03:25:00,1.87589,1.87599,1.87574,1.87577,87000000.0
2006-10-06 03:26:00,1.87575,1.87595,1.87575,1.87595,48200000.0
2006-10-06 03:27:00,1.87593,1.87597,1.87593,1.87597,6900000.0
2006-10-06 03:28:00,1.87609,1.87609,1.87604,1.87604,34399999.0
2006-10-06 03:29:00,1.87615,1.87615,1.8761,1.8761,10500000.0
2006-10-06 03:30:00,1.87625,1.87641,1.87625,1.87641,51800001.0
2006-10-06 03:31:00,1.87649,1.87658,1.87649,1.87658,6000000.0
2006-10-06 03:32:00,1.8766,1.87672,1.87659,1.87659,72300001.0
2006-10-06 03:33:00,1.87648,1.87648,1.87631,1.87644,59700000.0
2006-10-06 03:34:00,1.87653,1.87655,1.87645,1.87645,212999997.0
2006-10-06 03:35:00,1.8765,1.87661,1.8765,1.87652,66200001.0
2006-10-06 03:36:00,1.87655,1.87655,1.87649,1.8765,77500001.0
2006-10-06 03:37:00,1.8765,1.87652,1.87648,1.87648,40900000.0
2006-10-06 03:38:00,1.8765,1.87658,1.87645,1.87645,75500002.0
2006-10-06 03:39:00,1.87648,1.87668,1.87648,1.87665,50200000.0
2006-10-06 03:40:00,1.87671,1.87671,1.87655,1.87658,60100001.0
2006-10-06 03:41:00,1.87659,1.87662,1.87651,1.87651,48200000.0
2006-10-06 03:42:00,1.87646,1.87661,1.87646,1.87658,111999999.0
2006-10-06 03:43:00,1.8766,1.8766,1.8766,1.8766,12400000.0
2006-10-06 03:44:00,1.87657,1.87657,1.87653,1.87653,13600000.0
2006-10-06 03:45:00,1.8765,1.8766,1.8765,1.87657,86600000.0
2006-10-06 03:46:00,1.87648,1.87661,1.87646,1.87651,93000000.0
2006-10-06 03:47:00,1.87648,1.87655,1.87643,1.87655,64400000.0
2006-10-06 03:48:00,1.87649,1.87654,1.87639,1.87654,55000000.0
2006-10-06 03:49:00,1.87636,1.87651,1.87627,1.87648,50599999.0
2006-10-06 03:50:00,1.87654,1.87654,1.87654,1.87654,7500000.0
2006-10-06 03:51:00,1.87664,1.87689,1.87664,1.8768,62700000.0
2006-10-06 03:52:00,1.87687,1.87707,1.87687,1.87705,65399998.0
2006-10-06 03:53:00,1.877,1.87705,1.877,1.87705,64900000.0
2006-10-06 03:54:00,1.87705,1.87705,1.87697,1.87697,67399998.0
2006-10-06 03:55:00,1.877,1.87705,1.877,1.87705,24200000.0
2006-10-06 03:56:00,1.87703,1.87703,1.87692,1.87697,108099999.0
2006-10-06 03:57:00,1.87686,1.87687,1.87682,1.87687,88900000.0
2006-10-06 03:58:00,1.87692,1.87703,1.87688,1.87688,80499998.0
2006-10-06 03:59:00,1.8768,1.87688,1.8768,1.87688,59800002.0
2006-10-06 04:00:00,1.87689,1.87691,1.87689,1.87691,30800000.0
2006-10-06 04:01:00,1.87692,1.87692,1.8769,1.8769,23100000.0
2006-10-06 04:02:00,1.87695,1.87695,1.87695,1.87695,12800000.0
2006-10-06 04:03:00,1.8769,1.8769,1.87685,1.8769,45499999.0
2006-10-06 04:04:00,1.87688,1.87695,1.87688,1.8769,23900000.0
2006-10-06 04:05:00,1.87688,1.87691,1.87682,1.87687,54899999.0
2006-10-06 04:06:00,1.87675,1.87681,1.87672,1.87673,65950002.0
2006-10-06 04:07:00,1.87671,1.87683,1.87671,1.87671,93700001.0
2006-10-06 04:08:00,1.87683,1.87683,1.8767,1.87676,74700000.0
2006-10-06 04:09:00,1.87674,1.8768,1.87669,1.87673,41200000.0
2006-10-06 04:10:00,1.87665,1.8767,1.87665,1.8767,14400000.0
2006-10-06 04:11:00,1.87677,1.87689,1.87674,1.87686,46300000.0
2006-10-06 04:12:00,1.87657,1.87692,1.87651,1.87681,94469998.0
2006-10-06 04:13:00,1.87688,1.87698,1.87685,1.87685,103100002.0
2006-10-06 04:14:00,1.87692,1.87701,1.87682,1.87682,102799998.0
2006-10-06 04:15:00,1.87693,1.87697,1.87693,1.87697,72100001.0
2006-10-06 04:16:00,1.87691,1.87706,1.87687,1.87706,82200000.0
2006-10-06 04:17:00,1.87708,1.87708,1.87696,1.87698,54200000.0
2006-10-06 04:18:00,1.87705,1.87708,1.87705,1.87705,47100000.0
2006-10-06 04:19:00,1.87706,1.87711,1.87692,1.87706,51700000.0
2006-10-06 04:20:00,1.87707,1.87721,1.87707,1.87718,72000001.0
2006-10-06 04:21:00,1.87723,1.87723,1.87715,1.87715,67000001.0
2006-10-06 04:22:00,1.87698,1.87708,1.87698,1.877,45499999.0
2006-10-06 04:23:00,1.87698,1.87698,1.87697,1.87698,56300001.0
2006-10-06 04:24:00,1.877,1.87705,1.877,1.877,65999999.0
2006-10-06 04:25:00,1.877,1.877,1.87684,1.87691,90699999.0
2006-10-06 04:26:00,1.87698,1.87698,1.87691,1.87693,55899999.0
2006-10-06 04:27:00,1.8769,1.8769,1.8767,1.87674,79500001.0
2006-10-06 04:28:00,1.87688,1.87703,1.87686,1.87703,111600000.0
2006-10-06 04:29:00,1.87705,1.87708,1.87697,1.87705,75700001.0
2006-10-06 04:30:00,1.87702,1.87702,1.87702,1.87702,12500000.0
2006-10-06 04:31:00,1.87694,1.87694,1.87686,1.87688,97399999.0
2006-10-06 04:32:00,1.87692,1.87696,1.87688,1.87688,52300001.0
2006-10-06 04:33:00,1.87689,1.87712,1.87683,1.87698,97699999.0
2006-10-06 04:34:00,1.87694,1.87696,1.87694,1.87696,46000002.0
2006-10-06 04:35:00,1.87693,1.87703,1.87693,1.87703,29499999.0
2006-10-06 04:36:00,1.877,1.87708,1.87695,1.87705,47000000.0
2006-10-06 04:37:00,1.87707,1.87713,1.87703,1.87703,52499999.0
2006-10-06 04:38:00,1.87702,1.87711,1.87697,1.87699,66100000.0
2006-10-06 04:39:00,1.87706,1.87706,1.8769,1.877,82299999.0
2006-10-06 04:40:00,1.87705,1.87705,1.87693,1.87698,70699997.0
2006-10-06 04:41:00,1.87696,1.87699,1.87696,1.87699,14100000.0
2006-10-06 04:42:00,1.8769,1.87695,1.87688,1.87688,34900000.0
2006-10-06 04:43:00,1.87687,1.87695,1.87687,1.87695,80400000.0
2006-10-06 04:44:00,1.87692,1.87697,1.87679,1.87688,99899998.0
2006-10-06 04:45:00,1.87699,1.877,1.87686,1.87695,131700000.0
2006-10-06 04:46:00,1.87702,1.87716,1.87702,1.87716,11500000.0
2006-10-06 04:47:00,1.87723,1.87735,1.87723,1.87726,46900000.0
2006-10-06 04:48:00,1.8773,1.8773,1.87714,1.87727,40400001.0
2006-10-06 04:49:00,1.87728,1.87735,1.87728,1.87735,17700000.0
2006-10-06 04:50:00,1.87731,1.87731,1.87711,1.8772,38400000.0
2006-10-06 04:51:00,1.87715,1.87719,1.87714,1.87716,45100000.0
2006-10-06 04:52:00,1.87725,1.87725,1.87725,1.87725,10000000.0
2006-10-06 04:53:00,1.8771,1.8771,1.8767,1.8767,49500000.0
2006-10-06 04:54:00,1.87677,1.87698,1.87677,1.87698,13000000.0
2006-10-06 04:55:00,1.87692,1.87706,1.87692,1.87699,22500000.0
2006-10-06 04:56:00,1.877,1.877,1.877,1.877,13500000.0
2006-10-06 04:57:00,1.87705,1.87713,1.87705,1.87707,52400000.0
2006-10-06 04:58:00,1.87696,1.8771,1.87696,1.87698,49300001.0
2006-10-06 04:59:00,1.87697,1.8771,1.87684,1.8771,85500000.0
2006-10-06 05:00:00,1.87712,1.87712,1.87701,1.87708,43800000.0
2006-10-06 05:01:00,1.87705,1.87721,1.87703,1.87712,58700000.0
2006-10-06 05:02:00,1.87708,1.87713,1.87693,1.87693,122399999.0
2006-10-06 05:03:00,1.87695,1.87703,1.87695,1.87702,40000000.0
2006-10-06 05:04:00,1.8773,1.87797,1.8773,1.8779,43400001.0
2006-10-06 05:05:00,1.87799,1.87799,1.87765,1.87791,80900000.0
2006-10-06 05:06:00,1.87786,1.87796,1.87777,1.8778,43100000.0
2006-10-06 05:07:00,1.87776,1.87778,1.87759,1.8777,67200000.0
2006-10-06 05:08:00,1.87789,1.87801,1.87789,1.87801,21000000.0
2006-10-06 05:09:00,1.87821,1.87821,1.87806,1.87814,29500000.0
2006-10-06 05:10:00,1.87812,1.8782,1.878,1.8782,36200000.0
2006-10-06 05:11:00,1.8782,1.8782,1.87806,1.87808,38700000.0
2006-10-06 05:12:00,1.87805,1.87805,1.87782,1.87782,33000000.0
2006-10-06 05:13:00,1.87792,1.87802,1.87792,1.87798,36300000.0
2006-10-06 05:14:00,1.87798,1.87807,1.87792,1.87792,50300000.0
2006-10-06 05:15:00,1.87793,1.87795,1.87785,1.8779,64200000.0
2006-10-06 05:16:00,1.87787,1.87795,1.87785,1.8779,25500000.0
2006-10-06 05:17:00,1.87797,1.87797,1.87787,1.87787,63899998.0
2006-10-06 05:18:00,1.87785,1.87794,1.87783,1.87794,18400000.0
2006-10-06 05:19:00,1.87788,1.87792,1.87785,1.87785,34800000.0
2006-10-06 05:20:00,1.8777,1.8777,1.87761,1.87768,49300001.0
2006-10-06 05:21:00,1.87771,1.87779,1.87764,1.87764,97400001.0
2006-10-06 05:22:00,1.87772,1.87779,1.87747,1.87747,64199999.0
2006-10-06 05:23:00,1.87755,1.87766,1.87755,1.87755,79900002.0
2006-10-06 05:24:00,1.8775,1.87766,1.8775,1.87761,49599999.0
2006-10-06 05:25:00,1.87757,1.8777,1.87754,1.8777,69100001.0
2006-10-06 05:26:00,1.87768,1.87771,1.87763,1.87765,26100000.0
2006-10-06 05:27:00,1.87757,1.87769,1.87741,1.87752,49600000.0
2006-10-06 05:28:00,1.87768,1.87771,1.87755,1.87755,83399999.0
2006-10-06 05:29:00,1.8776,1.8776,1.87755,1.8776,103100000.0
2006-10-06 05:30:00,1.8776,1.87765,1.8776,1.87765,18200000.0
2006-10-06 05:31:00,1.8776,1.87763,1.87747,1.87747,117999999.0
2006-10-06 05:32:00,1.87746,1.87746,1.87726,1.87726,26670000.0
2006-10-06 05:33:00,1.87727,1.87733,1.87724,1.87724,25000000.0
2006-10-06 05:34:00,1.87728,1.87741,1.8771,1.87728,110500000.0
2006-10-06 05:35:00,1.87725,1.87735,1.87725,1.8773,55750000.0
2006-10-06 05:36:00,1.87722,1.87735,1.87722,1.87729,73899999.0
2006-10-06 05:37:00,1.87713,1.8773,1.87713,1.87718,80799998.0
2006-10-06 05:38:00,1.87721,1.87738,1.87721,1.8773,82799998.0
2006-10-06 05:39:00,1.87732,1.87735,1.87712,1.87714,31600000.0
2006-10-06 05:40:00,1.87738,1.87738,1.87713,1.87721,86300001.0
2006-10-06 05:41:00,1.87723,1.87732,1.87715,1.87715,43500000.0
2006-10-06 05:42:00,1.8772,1.87722,1.87714,1.87719,66000001.0
2006-10-06 05:43:00,1.87715,1.87715,1.87704,1.87709,35399999.0
2006-10-06 05:44:00,1.87715,1.87715,1.87708,1.87708,33600000.0
2006-10-06 05:45:00,1.87708,1.87708,1.87695,1.87708,96300000.0
2006-10-06 05:46:00,1.87706,1.87706,1.87694,1.87703,55100001.0
2006-10-06 05:47:00,1.87697,1.8771,1.87696,1.8771,36100000.0
2006-10-06 05:48:00,1.87717,1.87719,1.87714,1.87717,84000002.0
2006-10-06 05:49:00,1.87703,1.87716,1.87702,1.87711,39650000.0
2006-10-06 05:50:00,1.87698,1.877,1.87687,1.87687,20300000.0
2006-10-06 05:51:00,1.8768,1.87688,1.8768,1.87685,50600000.0
2006-10-06 05:52:00,1.87683,1.8769,1.87679,1.8768,22600000.0
2006-10-06 05:53:00,1.87671,1.87681,1.87666,1.87681,78299999.0
2006-10-06 05:54:00,1.87684,1.877,1.87675,1.877,40370000.0
2006-10-06 05:55:00,1.87707,1.87723,1.87702,1.87702,63500000.0
2006-10-06 05:56:00,1.87692,1.87701,1.87692,1.87698,57200000.0
2006-10-06 05:57:00,1.87705,1.87705,1.877,1.87705,22200000.0
2006-10-06 05:58:00,1.87702,1.87702,1.8769,1.87698,42200000.0
2006-10-06 05:59:00,1.87695,1.87699,1.87682,1.87682,88600002.0
2006-10-06 06:00:00,1.87678,1.87678,1.87627,1.87644,133999996.0
2006-10-06 06:01:00,1.87668,1.87668,1.8766,1.8766,36699999.0
2006-10-06 06:02:00,1.87662,1.87668,1.87661,1.87668,22000000.0
2006-10-06 06:03:00,1.8767,1.87673,1.87662,1.87673,55600000.0
2006-10-06 06:04:00,1.87663,1.87672,1.87655,1.87672,59600000.0
2006-10-06 06:05:00,1.87671,1.87679,1.8767,1.87679,39899999.0
2006-10-06 06:06:00,1.87677,1.87699,1.87677,1.87696,61400000.0
2006-10-06 06:07:00,1.87696,1.87705,1.87687,1.87705,80000000.0
2006-10-06 06:08:00,1.87723,1.87737,1.87723,1.87737,55000000.0
2006-10-06 06:09:00,1.87738,1.87742,1.87733,1.87734,131500001.0
2006-10-06 06:10:00,1.8773,1.87742,1.87727,1.87742,56000001.0
2006-10-06 06:11:00,1.87747,1.87748,1.87734,1.87743,30900000.0
2006-10-06 06:12:00,1.87728,1.8776,1.87716,1.8776,70599999.0
2006-10-06 06:13:00,1.8774,1.87745,1.8774,1.8774,22700000.0
2006-10-06 06:14:00,1.8776,1.87788,1.8776,1.87787,51599999.0
2006-10-06 06:15:00,1.87775,1.87786,1.87752,1.87784,135000001.0
2006-10-06 06:16:00,1.87785,1.87785,1.87768,1.87768,111899999.0
2006-10-06 06:17:00,1.87769,1.87773,1.87762,1.87762,46700000.0
2006-10-06 06:18:00,1.87763,1.87781,1.87763,1.87781,13500000.0
2006-10-06 06:19:00,1.87778,1.87778,1.87778,1.87778,5400000.0
2006-10-06 06:20:00,1.87777,1.87782,1.87777,1.87782,14000000.0
2006-10-06 06:21:00,1.87778,1.87783,1.87773,1.87773,90000001.0
2006-10-06 06:22:00,1.87767,1.87775,1.87767,1.87775,108800000.0
2006-10-06 06:23:00,1.87778,1.87778,1.87767,1.8777,67400001.0
2006-10-06 06:24:00,1.87776,1.87783,1.87773,1.87781,21100000.0
2006-10-06 06:25:00,1.87785,1.87785,1.87767,1.87779,80899999.0
2006-10-06 06:26:00,1.87763,1.87784,1.87755,1.87784,68700000.0
2006-10-06 06:27:00,1.8778,1.87788,1.87777,1.87788,32400000.0
2006-10-06 06:28:00,1.87778,1.87783,1.87777,1.87778,52300000.0
2006-10-06 06:29:00,1.87775,1.87775,1.87762,1.87775,54500000.0
2006-10-06 06:30:00,1.87773,1.87777,1.87769,1.87777,25900000.0
2006-10-06 06:31:00,1.87767,1.87776,1.87767,1.87776,53700000.0
2006-10-06 06:32:00,1.87782,1.87797,1.87782,1.87792,52400000.0
2006-10-06 06:33:00,1.87795,1.87795,1.87792,1.87792,20770000.0
2006-10-06 06:34:00,1.87781,1.87789,1.87781,1.87784,97000001.0
2006-10-06 06:35:00,1.87776,1.87776,1.87769,1.87769,10000000.0
2006-10-06 06:36:00,1.87775,1.87775,1.8777,1.8777,45400000.0
2006-10-06 06:37:00,1.8777,1.8777,1.8777,1.8777,10400000.0
2006-10-06 06:38:00,1.87782,1.87788,1.87782,1.87788,9500000.0
2006-10-06 06:39:00,1.87786,1.87789,1.87786,1.87789,10400000.0
2006-10-06 06:40:00,1.87787,1.87793,1.87782,1.87785,73800001.0
2006-10-06 06:41:00,1.87787,1.87795,1.87781,1.87795,66799999.0
2006-10-06 06:42:00,1.87797,1.87803,1.87794,1.87803,34000001.0
2006-10-06 06:43:00,1.87805,1.87805,1.878,1.878,14700000.0
2006-10-06 06:44:00,1.878,1.87805,1.87795,1.878,22400000.0
2006-10-06 06:45:00,1.87798,1.87816,1.87791,1.87802,93699999.0
2006-10-06 06:46:00,1.87807,1.87813,1.878,1.8781,56200001.0
2006-10-06 06:47:00,1.87806,1.87806,1.8779,1.87794,57200000.0
2006-10-06 06:48:00,1.87803,1.87803,1.87788,1.87797,66500002.0
2006-10-06 06:49:00,1.87797,1.87801,1.87793,1.87793,40000000.0
2006-10-06 06:50:00,1.878,1.878,1.878,1.878,4700000.0
2006-10-06 06:51:00,1.878,1.87806,1.87788,1.87792,50799999.0
2006-10-06 06:52:00,1.87791,1.878,1.87768,1.87792,36500000.0
2006-10-06 06:53:00,1.87798,1.87805,1.87798,1.87798,30900000.0
2006-10-06 06:54:00,1.87805,1.87805,1.878,1.87805,32700000.0
2006-10-06 06:55:00,1.878,1.878,1.878,1.878,700000.0
2006-10-06 06:56:00,1.87785,1.87813,1.87785,1.87808,25200000.0
2006-10-06 06:57:00,1.87807,1.8781,1.87792,1.87798,81200000.0
2006-10-06 06:58:00,1.87807,1.8781,1.87802,1.87802,15200000.0
2006-10-06 06:59:00,1.87799,1.87804,1.87785,1.87785,24400000.0
2006-10-06 07:00:00,1.87803,1.87813,1.87802,1.87802,22800000.0
2006-10-06 07:01:00,1.87799,1.87807,1.87797,1.87803,86599998.0
2006-10-06 07:02:00,1.87813,1.87819,1.87805,1.87817,76699999.0
2006-10-06 07:03:00,1.87811,1.87827,1.87811,1.87818,50100000.0
2006-10-06 07:04:00,1.87817,1.87825,1.87814,1.87814,49900000.0
2006-10-06 07:05:00,1.87812,1.87817,1.87801,1.87808,64999999.0
2006-10-06 07:06:00,1.87813,1.87813,1.87807,1.87807,5600000.0
2006-10-06 07:07:00,1.87815,1.87817,1.87805,1.87816,33000000.0
2006-10-06 07:08:00,1.87823,1.87823,1.87809,1.87817,60200000.0
2006-10-06 07:09:00,1.87815,1.87819,1.87809,1.87814,38000000.0
2006-10-06 07:10:00,1.87806,1.87809,1.87806,1.87809,8600000.0
2006-10-06 07:11:00,1.87801,1.87804,1.87801,1.87804,3700000.0
2006-10-06 07:12:00,1.87813,1.87813,1.8781,1.8781,7400000.0
2006-10-06 07:13:00,1.87805,1.87805,1.87789,1.87804,54200000.0
2006-10-06 07:14:00,1.87804,1.87812,1.878,1.87803,113400002.0
2006-10-06 07:15:00,1.87807,1.87813,1.87796,1.87813,57500000.0
2006-10-06 07:16:00,1.87815,1.87815,1.8781,1.87813,41300000.0
2006-10-06 07:17:00,1.87818,1.87828,1.87814,1.87818,65699999.0
2006-10-06 07:18:00,1.87812,1.87816,1.87811,1.87812,81499999.0
2006-10-06 07:19:00,1.8781,1.87815,1.87807,1.87807,19500000.0
2006-10-06 07:20:00,1.87806,1.87818,1.87806,1.87815,92899998.0
2006-10-06 07:21:00,1.87803,1.87806,1.87789,1.87805,59000000.0
2006-10-06 07:22:00,1.87795,1.87795,1.87789,1.87789,64199999.0
2006-10-06 07:23:00,1.87798,1.87798,1.87776,1.87786,60399998.0
2006-10-06 07:24:00,1.87782,1.87791,1.8778,1.87788,89699998.0
2006-10-06 07:25:00,1.87787,1.87792,1.87777,1.87783,60600000.0
2006-10-06 07:26:00,1.87785,1.87794,1.87773,1.87793,62900000.0
2006-10-06 07:27:00,1.87775,1.87794,1.87775,1.87788,76000000.0
2006-10-06 07:28:00,1.87788,1.8779,1.87788,1.8779,11000000.0
2006-10-06 07:29:00,1.87789,1.8779,1.87787,1.87787,45600000.0
2006-10-06 07:30:00,1.87784,1.87791,1.87779,1.87791,29100000.0
2006-10-06 07:31:00,1.87786,1.87786,1.87773,1.87773,83100003.0
2006-10-06 07:32:00,1.87773,1.87781,1.87771,1.87771,58200000.0
2006-10-06 07:33:00,1.8778,1.87788,1.87778,1.87785,73300003.0
2006-10-06 07:34:00,1.87779,1.87781,1.87771,1.87771,52100000.0
2006-10-06 07:35:00,1.87773,1.87777,1.87762,1.87768,92299999.0
2006-10-06 07:36:00,1.8777,1.87775,1.8777,1.8777,70699999.0
2006-10-06 07:37:00,1.87769,1.87779,1.87763,1.8777,85699999.0
2006-10-06 07:38:00,1.87772,1.87784,1.87772,1.87784,9200000.0
2006-10-06 07:39:00,1.87779,1.87783,1.87774,1.87783,50000000.0
2006-10-06 07:40:00,1.87778,1.87778,1.87764,1.87772,52400000.0
2006-10-06 07:41:00,1.87754,1.87754,1.87711,1.87711,62400000.0
2006-10-06 07:42:00,1.87722,1.8775,1.87722,1.87742,71900001.0
2006-10-06 07:43:00,1.87756,1.87765,1.87748,1.87751,132299998.0
2006-10-06 07:44:00,1.87743,1.87775,1.87743,1.87761,112699999.0
2006-10-06 07:45:00,1.87757,1.87763,1.87749,1.87749,12700000.0
2006-10-06 07:46:00,1.8775,1.87764,1.8775,1.87753,24500000.0
2006-10-06 07:47:00,1.87757,1.87757,1.87746,1.87751,86000001.0
2006-10-06 07:48:00,1.87758,1.87758,1.8775,1.8775,4600000.0
2006-10-06 07:49:00,1.87753,1.87753,1.87745,1.87749,69499999.0
2006-10-06 07:50:00,1.87745,1.87745,1.87729,1.87735,79700001.0
2006-10-06 07:51:00,1.8774,1.87745,1.8774,1.8774,22800000.0
2006-10-06 07:52:00,1.87748,1.87752,1.87741,1.87747,59100000.0
2006-10-06 07:53:00,1.8774,1.87749,1.8774,1.87749,36300000.0
2006-10-06 07:54:00,1.8775,1.8775,1.87736,1.87739,28200000.0
2006-10-06 07:55:00,1.87744,1.87744,1.87731,1.87731,69900000.0
2006-10-06 07:56:00,1.87734,1.87744,1.87726,1.87734,68400001.0
2006-10-06 07:57:00,1.87733,1.87736,1.87725,1.87735,102599999.0
2006-10-06 07:58:00,1.87725,1.87735,1.87725,1.87735,16600000.0
2006-10-06 07:59:00,1.87727,1.87727,1.87713,1.87724,23800000.0
2006-10-06 08:00:00,1.87712,1.87715,1.87708,1.87715,34800000.0
2006-10-06 08:01:00,1.8771,1.8771,1.87669,1.87669,61599999.0
2006-10-06 08:02:00,1.87667,1.8767,1.8766,1.87662,41400000.0
2006-10-06 08:03:00,1.87653,1.87673,1.87653,1.8767,48670000.0
2006-10-06 08:04:00,1.87668,1.87672,1.87659,1.87659,73200000.0
2006-10-06 08:05:00,1.87655,1.8766,1.87639,1.87649,39700000.0
2006-10-06 08:06:00,1.87644,1.87654,1.87644,1.87654,16000000.0
2006-10-06 08:07:00,1.87654,1.87664,1.87647,1.8765,78100001.0
2006-10-06 08:08:00,1.8766,1.87662,1.87652,1.87658,20900000.0
2006-10-06 08:09:00,1.87649,1.87662,1.87647,1.87662,55100000.0
2006-10-06 08:10:00,1.8766,1.87663,1.87649,1.87663,89600000.0
2006-10-06 08:11:00,1.87667,1.8767,1.87665,1.8767,49000000.0
2006-10-06 08:12:00,1.87668,1.87669,1.8766,1.87667,44800000.0
2006-10-06 08:13:00,1.87668,1.8767,1.87664,1.87665,37699999.0
2006-10-06 08:14:00,1.87667,1.87668,1.87663,1.87668,44400000.0
2006-10-06 08:15:00,1.87677,1.87687,1.8767,1.87682,60100000.0
2006-10-06 08:16:00,1.8767,1.8768,1.8767,1.8768,5400000.0
2006-10-06 08:17:00,1.87684,1.87696,1.87683,1.87683,47200000.0
2006-10-06 08:18:00,1.87683,1.87691,1.87676,1.87684,52000000.0
2006-10-06 08:19:00,1.87679,1.87687,1.87677,1.87678,58300001.0
2006-10-06 08:20:00,1.87672,1.87672,1.8765,1.8765,94100000.0
2006-10-06 08:21:00,1.87641,1.87652,1.87638,1.87638,56900000.0
2006-10-06 08:22:00,1.87647,1.87652,1.87642,1.87647,82299999.0
2006-10-06 08:23:00,1.87648,1.87651,1.87641,1.87648,60000001.0
2006-10-06 08:24:00,1.87642,1.87648,1.87635,1.87639,62299999.0
2006-10-06 08:25:00,1.87631,1.87642,1.87631,1.87635,66100000.0
2006-10-06 08:26:00,1.87624,1.87647,1.87624,1.87638,176299999.0
2006-10-06 08:27:00,1.87635,1.87635,1.87629,1.87633,41499999.0
2006-10-06 08:28:00,1.87619,1.87637,1.87619,1.87629,98699998.0
2006-10-06 08:29:00,1.87633,1.87633,1.87624,1.87629,81300001.0
2006-10-06 08:30:00,1.87633,1.87648,1.87633,1.87645,76800000.0
2006-10-06 08:31:00,1.87646,1.87649,1.87629,1.87637,50500001.0
2006-10-06 08:32:00,1.87621,1.87628,1.87621,1.87621,76700000.0
2006-10-06 08:33:00,1.87613,1.87613,1.8759,1.87597,84799998.0
2006-10-06 08:34:00,1.8758,1.8758,1.87546,1.87551,79099999.0
2006-10-06 08:35:00,1.87552,1.87552,1.87522,1.87522,134700000.0
2006-10-06 08:36:00,1.87551,1.87567,1.87551,1.87567,10400000.0
2006-10-06 08:37:00,1.87569,1.87571,1.87544,1.87544,67399998.0
2006-10-06 08:38:00,1.87538,1.87538,1.87499,1.87507,61900000.0
2006-10-06 08:39:00,1.87503,1.87503,1.8747,1.8747,58000001.0
2006-10-06 08:40:00,1.87463,1.87463,1.87427,1.87427,67799999.0
2006-10-06 08:41:00,1.87426,1.87438,1.87412,1.87437,104000000.0
2006-10-06 08:42:00,1.87434,1.87449,1.87434,1.87445,69999999.0
2006-10-06 08:43:00,1.87447,1.87447,1.87437,1.87438,77899997.0
2006-10-06 08:44:00,1.87442,1.87449,1.87412,1.87412,80800000.0
2006-10-06 08:45:00,1.87423,1.87423,1.87409,1.8742,84500001.0
2006-10-06 08:46:00,1.87422,1.87451,1.87422,1.87451,112599998.0
2006-10-06 08:47:00,1.87457,1.87461,1.87452,1.87452,73100000.0
2006-10-06 08:48:00,1.87457,1.87471,1.87453,1.8746,99200002.0
2006-10-06 08:49:00,1.87473,1.87481,1.87473,1.87474,48800001.0
2006-10-06 08:50:00,1.87462,1.87482,1.87457,1.87459,55800000.0
2006-10-06 08:51:00,1.87452,1.8746,1.87452,1.87457,27500000.0
2006-10-06 08:52:00,1.8746,1.87478,1.87455,1.87455,37800001.0
2006-10-06 08:53:00,1.87437,1.87445,1.87427,1.87445,65300000.0
2006-10-06 08:54:00,1.87443,1.8745,1.87426,1.87435,145899997.0
2006-10-06 08:55:00,1.87434,1.87443,1.8743,1.8743,28900000.0
2006-10-06 08:56:00,1.87423,1.87423,1.87409,1.87412,53400001.0
2006-10-06 08:57:00,1.87422,1.87422,1.87407,1.87407,58899999.0
2006-10-06 08:58:00,1.87403,1.87411,1.87397,1.87406,59500001.0
2006-10-06 08:59:00,1.87395,1.87395,1.87339,1.87339,49900000.0
2006-10-06 09:00:00,1.8734,1.87358,1.8734,1.87354,59999999.0
2006-10-06 09:01:00,1.87354,1.8736,1.87343,1.87346,16700000.0
2006-10-06 09:02:00,1.87347,1.87347,1.8733,1.8733,44099999.0
2006-10-06 09:03:00,1.87328,1.87347,1.87323,1.87345,103200000.0
2006-10-06 09:04:00,1.87339,1.87346,1.87333,1.87342,107200000.0
2006-10-06 09:05:00,1.87348,1.87362,1.87344,1.87353,57399998.0
2006-10-06 09:06:00,1.87361,1.87361,1.87339,1.87339,51299999.0
2006-10-06 09:07:00,1.87328,1.87329,1.87307,1.87307,80400000.0
2006-10-06 09:08:00,1.87309,1.8735,1.87309,1.8735,78199998.0
2006-10-06 09:09:00,1.8735,1.8735,1.87317,1.87317,84599999.0
2006-10-06 09:10:00,1.87317,1.87348,1.87317,1.87348,70400001.0
2006-10-06 09:11:00,1.87356,1.87356,1.87356,1.87356,6900000.0
2006-10-06 09:12:00,1.87363,1.87363,1.87345,1.87347,106699999.0
2006-10-06 09:13:00,1.87349,1.87371,1.87349,1.87354,33400000.0
2006-10-06 09:14:00,1.87344,1.87362,1.87326,1.87362,57200000.0
2006-10-06 09:15:00,1.87353,1.87359,1.87348,1.87359,72899999.0
2006-10-06 09:16:00,1.8735,1.8735,1.87343,1.87343,83299999.0
2006-10-06 09:17:00,1.8735,1.8736,1.87335,1.87335,93600002.0
2006-10-06 09:18:00,1.87347,1.87368,1.87347,1.87368,24599999.0
2006-10-06 09:19:00,1.87365,1.87365,1.87335,1.87335,18400000.0
2006-10-06 09:20:00,1.87337,1.87357,1.87337,1.87344,97499999.0
2006-10-06 09:21:00,1.87354,1.87367,1.87354,1.87367,17700000.0
2006-10-06 09:22:00,1.8738,1.874,1.8738,1.874,13200000.0
2006-10-06 09:23:00,1.87417,1.87418,1.87406,1.87409,25900000.0
2006-10-06 09:24:00,1.87402,1.87402,1.87392,1.87397,98899999.0
2006-10-06 09:25:00,1.87391,1.874,1.87375,1.87375,73800001.0
2006-10-06 09:26:00,1.8738,1.8739,1.8738,1.8739,66199998.0
2006-10-06 09:27:00,1.87402,1.87417,1.87402,1.87414,55000002.0
2006-10-06 09:28:00,1.87414,1.87426,1.87413,1.87413,63200002.0
2006-10-06 09:29:00,1.87422,1.87431,1.87413,1.87431,47499998.0
2006-10-06 09:30:00,1.87432,1.87432,1.87419,1.87425,53800000.0
2006-10-06 09:31:00,1.87418,1.87418,1.87396,1.87399,54700000.0
2006-10-06 09:32:00,1.87395,1.87399,1.87377,1.87377,39300000.0
2006-10-06 09:33:00,1.87377,1.87377,1.87367,1.87369,50000000.0
2006-10-06 09:34:00,1.87377,1.87399,1.87377,1.87399,79799997.0
2006-10-06 09:35:00,1.87396,1.87396,1.87382,1.87394,38200000.0
2006-10-06 09:36:00,1.87389,1.87416,1.87389,1.87405,91300000.0
2006-10-06 09:37:00,1.87408,1.87465,1.87408,1.87465,56400000.0
2006-10-06 09:38:00,1.87472,1.87478,1.87463,1.87472,64900000.0
2006-10-06 09:39:00,1.87464,1.87476,1.87463,1.87463,95100001.0
2006-10-06 09:40:00,1.87455,1.87467,1.87455,1.87467,38700000.0
2006-10-06 09:41:00,1.87446,1.87471,1.87446,1.87469,41300001.0
2006-10-06 09:42:00,1.87477,1.8748,1.87465,1.87465,52699999.0
2006-10-06 09:43:00,1.87462,1.87474,1.87448,1.87469,80800000.0
2006-10-06 09:44:00,1.8748,1.8748,1.87463,1.87467,95099999.0
2006-10-06 09:45:00,1.87459,1.87462,1.87453,1.87453,44800000.0
2006-10-06 09:46:00,1.87455,1.87469,1.87452,1.87457,68300000.0
2006-10-06 09:47:00,1.87449,1.87449,1.87436,1.8744,36600000.0
2006-10-06 09:48:00,1.8744,1.8744,1.87428,1.87428,76500000.0
2006-10-06 09:49:00,1.87433,1.87442,1.87426,1.8743,88100000.0
2006-10-06 09:50:00,1.87432,1.87436,1.87432,1.87436,5400000.0
2006-10-06 09:51:00,1.87443,1.87443,1.8743,1.8743,86900002.0
2006-10-06 09:52:00,1.87425,1.87432,1.87422,1.87428,38800001.0
2006-10-06 09:53:00,1.87422,1.87429,1.87413,1.87419,68700000.0
2006-10-06 09:54:00,1.87419,1.87427,1.87408,1.87417,38500000.0
2006-10-06 09:55:00,1.87417,1.87432,1.87403,1.87432,88699999.0
2006-10-06 09:56:00,1.87433,1.87433,1.87426,1.87433,75399998.0
2006-10-06 09:57:00,1.87433,1.87437,1.87424,1.87437,51399999.0
2006-10-06 09:58:00,1.87452,1.87474,1.87452,1.87474,30300000.0
2006-10-06 09:59:00,1.87477,1.87486,1.87472,1.8748,50100000.0
2006-10-06 10:00:00,1.87476,1.87476,1.87461,1.87461,55200001.0
2006-10-06 10:01:00,1.87468,1.87475,1.87459,1.8746,82300001.0
2006-10-06 10:02:00,1.8746,1.8746,1.87446,1.87448,81699999.0
2006-10-06 10:03:00,1.8746,1.87468,1.8745,1.87462,57699999.0
2006-10-06 10:04:00,1.87461,1.87469,1.87445,1.87445,56900001.0
2006-10-06 10:05:00,1.8743,1.8743,1.87408,1.87414,88900001.0
2006-10-06 10:06:00,1.87409,1.87409,1.8738,1.8738,34000000.0
2006-10-06 10:07:00,1.8738,1.8738,1.87369,1.87379,47200000.0
2006-10-06 10:08:00,1.87373,1.87377,1.87369,1.87372,44899999.0
2006-10-06 10:09:00,1.87377,1.87382,1.8736,1.8738,73499999.0
2006-10-06 10:10:00,1.87383,1.87413,1.87383,1.87413,67999999.0
2006-10-06 10:11:00,1.87409,1.87412,1.87405,1.87408,58900001.0
2006-10-06 10:12:00,1.87409,1.87412,1.87403,1.87407,54800000.0
2006-10-06 10:13:00,1.87401,1.87413,1.87401,1.87407,82400001.0
2006-10-06 10:14:00,1.87394,1.87405,1.87394,1.87405,51600000.0
2006-10-06 10:15:00,1.87403,1.87405,1.87392,1.87405,50300000.0
2006-10-06 10:16:00,1.8741,1.87412,1.87404,1.87404,25100000.0
2006-10-06 10:17:00,1.87408,1.87428,1.87408,1.87416,75699998.0
2006-10-06 10:18:00,1.87422,1.87432,1.87421,1.87427,91069999.0
2006-10-06 10:19:00,1.87417,1.87427,1.87416,1.87427,54600001.0
2006-10-06 10:20:00,1.87425,1.87433,1.87423,1.87423,68999999.0
2006-10-06 10:21:00,1.87422,1.8743,1.87422,1.8743,113300001.0
2006-10-06 10:22:00,1.87427,1.87429,1.87421,1.87421,50100000.0
2006-10-06 10:23:00,1.87418,1.87418,1.87392,1.87392,56900000.0
2006-10-06 10:24:00,1.87388,1.87402,1.87387,1.87402,101700000.0
2006-10-06 10:25:00,1.87398,1.87412,1.87396,1.87412,70800000.0
2006-10-06 10:26:00,1.87425,1.8744,1.87425,1.87436,34200000.0
2006-10-06 10:27:00,1.87413,1.87424,1.87413,1.87422,90900001.0
2006-10-06 10:28:00,1.87417,1.87417,1.874,1.874,71000001.0
2006-10-06 10:29:00,1.87387,1.87421,1.87386,1.87421,50300001.0
2006-10-06 10:30:00,1.87431,1.87435,1.87392,1.87392,52800001.0
2006-10-06 10:31:00,1.87385,1.87385,1.87373,1.87378,60800000.0
2006-10-06 10:32:00,1.87355,1.87355,1.87319,1.87319,42600000.0
2006-10-06 10:33:00,1.87324,1.87326,1.87306,1.87325,66500000.0
2006-10-06 10:34:00,1.87329,1.87329,1.87312,1.87317,22900000.0
2006-10-06 10:35:00,1.87318,1.87328,1.87318,1.87326,13100000.0
2006-10-06 10:36:00,1.87333,1.87337,1.87333,1.87337,3400000.0
2006-10-06 10:37:00,1.87342,1.8736,1.87342,1.87355,69999999.0
2006-10-06 10:38:00,1.87355,1.87364,1.87353,1.87364,91100000.0
2006-10-06 10:39:00,1.87368,1.87374,1.87355,1.87355,65599998.0
2006-10-06 10:40:00,1.8736,1.87382,1.87356,1.87382,72899999.0
2006-10-06 10:41:00,1.87376,1.87387,1.87369,1.87376,65200000.0
2006-10-06 10:42:00,1.87387,1.87389,1.87378,1.8738,39800000.0
2006-10-06 10:43:00,1.87395,1.8742,1.87385,1.8742,94000000.0
2006-10-06 10:44:00,1.87432,1.87466,1.87432,1.87453,37800000.0
2006-10-06 10:45:00,1.87448,1.87466,1.87445,1.87459,48500000.0
2006-10-06 10:46:00,1.87425,1.87436,1.87418,1.8742,117100000.0
2006-10-06 10:47:00,1.87409,1.87409,1.87404,1.87408,57899999.0
2006-10-06 10:48:00,1.87398,1.87415,1.87398,1.87415,36799999.0
2006-10-06 10:49:00,1.87429,1.87429,1.87415,1.87421,85999998.0
2006-10-06 10:50:00,1.87417,1.87426,1.87411,1.87426,33500000.0
2006-10-06 10:51:00,1.87424,1.87427,1.87416,1.87417,36400000.0
2006-10-06 10:52:00,1.87432,1.8744,1.87426,1.8743,51500000.0
2006-10-06 10:53:00,1.87423,1.87423,1.87416,1.87421,23000000.0
2006-10-06 10:54:00,1.87418,1.87425,1.87405,1.87415,67700002.0
2006-10-06 10:55:00,1.8742,1.87428,1.87408,1.87428,49300000.0
2006-10-06 10:56:00,1.87435,1.87462,1.87435,1.87454,70300000.0
2006-10-06 10:57:00,1.87453,1.87484,1.87453,1.87478,96699999.0
2006-10-06 10:58:00,1.87475,1.87479,1.87459,1.87463,128100001.0
2006-10-06 10:59:00,1.87469,1.87528,1.87469,1.87521,93999999.0
2006-10-06 11:00:00,1.87527,1.87534,1.8752,1.87527,55700000.0
2006-10-06 11:01:00,1.87525,1.8754,1.87525,1.87538,44100000.0
2006-10-06 11:02:00,1.8755,1.87587,1.8755,1.87571,102099999.0
2006-10-06 11:03:00,1.87576,1.87592,1.87572,1.87592,67400002.0
2006-10-06 11:04:00,1.87592,1.87592,1.87563,1.87574,54700000.0
2006-10-06 11:05:00,1.87571,1.87582,1.87561,1.87561,96299998.0
2006-10-06 11:06:00,1.8757,1.87596,1.8757,1.87593,46500001.0
2006-10-06 11:07:00,1.87599,1.87662,1.87597,1.87662,55500000.0
2006-10-06 11:08:00,1.87667,1.87667,1.87651,1.87662,91699999.0
2006-10-06 11:09:00,1.8766,1.8766,1.87645,1.87645,37000000.0
2006-10-06 11:10:00,1.8764,1.8764,1.87635,1.87638,37600000.0
2006-10-06 11:11:00,1.8766,1.87714,1.8766,1.87711,48700000.0
2006-10-06 11:12:00,1.8772,1.87741,1.8772,1.8772,22100000.0
2006-10-06 11:13:00,1.87722,1.87727,1.87698,1.87702,58400000.0
2006-10-06 11:14:00,1.87692,1.87694,1.87681,1.87681,31000000.0
2006-10-06 11:15:00,1.87679,1.87691,1.87678,1.87679,81800000.0
2006-10-06 11:16:00,1.87682,1.87702,1.87682,1.87702,69900000.0
2006-10-06 11:17:00,1.87698,1.87698,1.87672,1.87672,6200000.0
2006-10-06 11:18:00,1.87681,1.87683,1.87669,1.87681,98599998.0
2006-10-06 11:19:00,1.87685,1.8769,1.87668,1.8767,99299999.0
2006-10-06 11:20:00,1.87675,1.87679,1.87668,1.87679,40900000.0
2006-10-06 11:21:00,1.8768,1.8768,1.87647,1.87647,71600001.0
2006-10-06 11:22:00,1.87641,1.87649,1.87632,1.87646,124300000.0
2006-10-06 11:23:00,1.87654,1.87669,1.87654,1.87667,42800000.0
2006-10-06 11:24:00,1.87669,1.87669,1.87654,1.87668,80199999.0
2006-10-06 11:25:00,1.87652,1.87665,1.87648,1.87665,60800000.0
2006-10-06 11:26:00,1.87672,1.87672,1.87662,1.87666,53299999.0
2006-10-06 11:27:00,1.87672,1.87679,1.87672,1.87675,51050000.0
2006-10-06 11:28:00,1.87683,1.87683,1.87672,1.87672,22100000.0
2006-10-06 11:29:00,1.8767,1.87678,1.87667,1.87675,61600000.0
2006-10-06 11:30:00,1.87665,1.87666,1.87646,1.87662,127300001.0
2006-10-06 11:31:00,1.87655,1.87655,1.8763,1.87631,148900002.0
2006-10-06 11:32:00,1.87626,1.87635,1.87612,1.87635,91400000.0
2006-10-06 11:33:00,1.87623,1.87645,1.8762,1.87645,75799999.0
2006-10-06 11:34:00,1.87647,1.87647,1.87613,1.87622,69299998.0
2006-10-06 11:35:00,1.8762,1.8763,1.87616,1.87618,52200000.0
2006-10-06 11:36:00,1.87604,1.87604,1.87586,1.87597,46400000.0
2006-10-06 11:37:00,1.87599,1.87605,1.87593,1.87593,69599999.0
2006-10-06 11:38:00,1.87598,1.87601,1.87591,1.87592,65200000.0
2006-10-06 11:39:00,1.87602,1.87606,1.87572,1.87572,57399999.0
2006-10-06 11:40:00,1.87557,1.87571,1.87548,1.8756,101600000.0
2006-10-06 11:41:00,1.87561,1.87561,1.87542,1.87542,26000000.0
2006-10-06 11:42:00,1.87552,1.87569,1.87552,1.8756,73399998.0
2006-10-06 11:43:00,1.87563,1.8757,1.87561,1.87565,72899998.0
2006-10-06 11:44:00,1.87572,1.87576,1.87559,1.87572,53200000.0
2006-10-06 11:45:00,1.87573,1.8758,1.87565,1.87578,62199999.0
2006-10-06 11:46:00,1.87578,1.87581,1.87573,1.8758,131500000.0
2006-10-06 11:47:00,1.87584,1.87591,1.87575,1.87575,110200000.0
2006-10-06 11:48:00,1.87575,1.87591,1.87575,1.87591,87100000.0
2006-10-06 11:49:00,1.87586,1.87597,1.87585,1.87597,33800000.0
2006-10-06 11:50:00,1.87599,1.87605,1.87596,1.87605,85200000.0
2006-10-06 11:51:00,1.87608,1.87611,1.87591,1.87591,22900000.0
2006-10-06 11:52:00,1.87591,1.87608,1.87591,1.87605,66700000.0
2006-10-06 11:53:00,1.87602,1.87607,1.87595,1.87602,47799999.0
2006-10-06 11:54:00,1.87597,1.87598,1.87584,1.87584,88600001.0
2006-10-06 11:55:00,1.87591,1.87595,1.87581,1.8759,110199999.0
2006-10-06 11:56:00,1.87601,1.87609,1.87586,1.87599,97999999.0
2006-10-06 11:57:00,1.87604,1.87614,1.87601,1.87612,88799998.0
2006-10-06 11:58:00,1.87606,1.87619,1.87606,1.8761,45300000.0
2006-10-06 11:59:00,1.87612,1.87625,1.87612,1.87625,103199998.0
2006-10-06 12:00:00,1.87638,1.87657,1.87638,1.87651,80300000.0
2006-10-06 12:01:00,1.87646,1.87651,1.8764,1.87641,54299999.0
2006-10-06 12:02:00,1.87643,1.87674,1.87643,1.87674,37600001.0
2006-10-06 12:03:00,1.87692,1.87698,1.8768,1.8768,138900002.0
2006-10-06 12:04:00,1.87682,1.87695,1.8768,1.87691,80699999.0
2006-10-06 12:05:00,1.87685,1.87685,1.87653,1.87663,58000001.0
2006-10-06 12:06:00,1.87657,1.87658,1.87649,1.87653,43700000.0
2006-10-06 12:07:00,1.87657,1.87659,1.87644,1.87648,55200000.0
2006-10-06 12:08:00,1.87644,1.87668,1.87644,1.87668,40000001.0
2006-10-06 12:09:00,1.87674,1.87674,1.87661,1.87667,23700000.0
2006-10-06 12:10:00,1.87663,1.87664,1.87656,1.87664,33700000.0
2006-10-06 12:11:00,1.87665,1.87688,1.87665,1.87685,52400000.0
2006-10-06 12:12:00,1.87685,1.87685,1.87678,1.8768,40000000.0
2006-10-06 12:13:00,1.87688,1.87688,1.87676,1.8768,47900000.0
2006-10-06 12:14:00,1.87683,1.87685,1.87675,1.87685,51100000.0
2006-10-06 12:15:00,1.87691,1.87692,1.87675,1.87692,42800000.0
2006-10-06 12:16:00,1.87688,1.87688,1.87672,1.87683,24700000.0
2006-10-06 12:17:00,1.87692,1.87703,1.87692,1.87701,63000000.0
2006-10-06 12:18:00,1.87701,1.87701,1.87687,1.877,55699998.0
2006-10-06 12:19:00,1.87705,1.87705,1.87692,1.87695,52700000.0
2006-10-06 12:20:00,1.877,1.877,1.87675,1.87686,99600000.0
2006-10-06 12:21:00,1.87682,1.87687,1.87672,1.87675,84199998.0
2006-10-06 12:22:00,1.87659,1.87659,1.8763,1.87631,56000000.0
2006-10-06 12:23:00,1.87627,1.87632,1.87627,1.87628,26400000.0
2006-10-06 12:24:00,1.87628,1.8763,1.87615,1.87615,55200001.0
2006-10-06 12:25:00,1.87612,1.87621,1.8761,1.87617,70200000.0
2006-10-06 12:26:00,1.87619,1.87619,1.876,1.876,62699999.0
2006-10-06 12:27:00,1.87602,1.8761,1.876,1.87605,64300000.0
2006-10-06 12:28:00,1.8761,1.87613,1.87602,1.87603,90900002.0
2006-10-06 12:29:00,1.87606,1.87612,1.87599,1.87609,69200000.0
2006-10-06 12:30:00,1.87606,1.87611,1.87596,1.87598,100800000.0
2006-10-06 12:31:00,1.87595,1.87603,1.87595,1.876,101199998.0
2006-10-06 12:32:00,1.87598,1.87601,1.8759,1.87595,65500000.0
2006-10-06 12:33:00,1.87602,1.87613,1.87598,1.87613,25700000.0
2006-10-06 12:34:00,1.87622,1.87622,1.87618,1.87618,30400000.0
2006-10-06 12:35:00,1.8764,1.87667,1.8764,1.87665,62000001.0
2006-10-06 12:36:00,1.87671,1.87685,1.87668,1.87677,46500000.0
2006-10-06 12:37:00,1.87673,1.87697,1.87671,1.87693,40300000.0
2006-10-06 12:38:00,1.87702,1.87709,1.87693,1.877,36600000.0
2006-10-06 12:39:00,1.87684,1.87687,1.87673,1.87682,32200000.0
2006-10-06 12:40:00,1.87685,1.87685,1.87666,1.87674,86299998.0
2006-10-06 12:41:00,1.8766,1.87665,1.87659,1.87665,48000000.0
2006-10-06 12:42:00,1.87673,1.87675,1.8767,1.8767,32100000.0
2006-10-06 12:43:00,1.87673,1.87702,1.87673,1.87702,94599999.0
2006-10-06 12:44:00,1.877,1.87722,1.87691,1.87722,94400001.0
2006-10-06 12:45:00,1.87734,1.87734,1.87719,1.87722,64200000.0
2006-10-06 12:46:00,1.87717,1.87717,1.87698,1.87705,76499998.0
2006-10-06 12:47:00,1.87703,1.87704,1.87692,1.87692,79199999.0
2006-10-06 12:48:00,1.8769,1.87697,1.8768,1.87683,44300001.0
2006-10-06 12:49:00,1.87677,1.87677,1.87667,1.87667,26500000.0
2006-10-06 12:50:00,1.87668,1.87673,1.87665,1.87669,131999999.0
2006-10-06 12:51:00,1.8765,1.87653,1.87639,1.87653,109699999.0
2006-10-06 12:52:00,1.87643,1.87658,1.87642,1.87642,95300000.0
2006-10-06 12:53:00,1.87639,1.87643,1.87631,1.87631,59200001.0
2006-10-06 12:54:00,1.87638,1.87643,1.87625,1.87632,55200000.0
2006-10-06 12:55:00,1.87632,1.87644,1.87625,1.87632,56299999.0
2006-10-06 12:56:00,1.87623,1.8763,1.87617,1.87627,57900000.0
2006-10-06 12:57:00,1.87625,1.87628,1.87625,1.87628,35100000.0
2006-10-06 12:58:00,1.87618,1.87618,1.87598,1.87608,41000000.0
2006-10-06 12:59:00,1.87556,1.87569,1.87556,1.87569,10600000.0
2006-10-06 13:00:00,1.87553,1.87553,1.87534,1.8754,93699999.0
2006-10-06 13:01:00,1.8753,1.87553,1.8753,1.87553,41100000.0
2006-10-06 13:02:00,1.87557,1.87578,1.87557,1.8756,112699998.0
2006-10-06 13:03:00,1.87564,1.87571,1.87564,1.87564,78800000.0
2006-10-06 13:04:00,1.87562,1.87569,1.87562,1.87564,79199998.0
2006-10-06 13:05:00,1.87555,1.87575,1.87555,1.8756,42800000.0
2006-10-06 13:06:00,1.87563,1.87568,1.87553,1.87563,32100000.0
2006-10-06 13:07:00,1.87572,1.87584,1.87565,1.87578,39800000.0
2006-10-06 13:08:00,1.87587,1.87593,1.87572,1.87593,64999999.0
2006-10-06 13:09:00,1.87587,1.87588,1.87582,1.87582,61000000.0
2006-10-06 13:10:00,1.8758,1.87582,1.8758,1.8758,44100001.0
2006-10-06 13:11:00,1.87582,1.87593,1.87582,1.87593,12400000.0
2006-10-06 13:12:00,1.87596,1.87603,1.87583,1.87603,54800000.0
2006-10-06 13:13:00,1.87595,1.87623,1.87595,1.87623,39200000.0
2006-10-06 13:14:00,1.87617,1.87617,1.87601,1.87612,143400000.0
2006-10-06 13:15:00,1.87613,1.87618,1.87603,1.87617,45600000.0
2006-10-06 13:16:00,1.87613,1.87613,1.87598,1.876,55500001.0
2006-10-06 13:17:00,1.87603,1.87609,1.8759,1.87609,46400000.0
2006-10-06 13:18:00,1.87611,1.87611,1.87593,1.87594,56300000.0
2006-10-06 13:19:00,1.87604,1.87611,1.87602,1.87611,63700000.0
2006-10-06 13:20:00,1.87623,1.87635,1.87617,1.87635,25800000.0
2006-10-06 13:21:00,1.87643,1.87643,1.87634,1.87635,81899999.0
2006-10-06 13:22:00,1.8764,1.87645,1.87635,1.87635,64599998.0
2006-10-06 13:23:00,1.8764,1.87645,1.8764,1.87642,64100000.0
2006-10-06 13:24:00,1.87629,1.87633,1.87619,1.87628,24100000.0
2006-10-06 13:25:00,1.8763,1.8764,1.87624,1.8764,12200000.0
2006-10-06 13:26:00,1.87643,1.87643,1.87632,1.87633,59000000.0
2006-10-06 13:27:00,1.87639,1.87652,1.87633,1.87652,131299999.0
2006-10-06 13:28:00,1.87648,1.87649,1.87639,1.87639,82299998.0
2006-10-06 13:29:00,1.87639,1.87647,1.8763,1.8763,114499999.0
2006-10-06 13:30:00,1.87623,1.87639,1.87587,1.87587,134400003.0
2006-10-06 13:31:00,1.87582,1.87582,1.87562,1.87562,22500000.0
2006-10-06 13:32:00,1.8756,1.87568,1.8756,1.87568,27000000.0
2006-10-06 13:33:00,1.87574,1.87579,1.87562,1.87562,100499999.0
2006-10-06 13:34:00,1.8756,1.87574,1.8756,1.87568,62700000.0
2006-10-06 13:35:00,1.8757,1.8757,1.8757,1.8757,19800000.0
2006-10-06 13:36:00,1.87574,1.87574,1.87565,1.87567,73800000.0
2006-10-06 13:37:00,1.87567,1.87571,1.87555,1.87555,72199999.0
2006-10-06 13:38:00,1.87571,1.8758,1.87549,1.87549,78200000.0
2006-10-06 13:39:00,1.87555,1.87564,1.87525,1.87525,80199999.0
2006-10-06 13:40:00,1.87528,1.87542,1.87528,1.87534,76900000.0
2006-10-06 13:41:00,1.87532,1.87539,1.87519,1.87519,56799999.0
2006-10-06 13:42:00,1.87515,1.87527,1.87515,1.87525,107000001.0
2006-10-06 13:43:00,1.87532,1.87549,1.87532,1.87545,59900000.0
2006-10-06 13:44:00,1.8754,1.87552,1.87535,1.87552,55000000.0
2006-10-06 13:45:00,1.87543,1.87543,1.87531,1.8754,29300000.0
2006-10-06 13:46:00,1.87536,1.87536,1.87524,1.87525,29600000.0
2006-10-06 13:47:00,1.87537,1.87583,1.87537,1.87575,62600000.0
2006-10-06 13:48:00,1.87596,1.87645,1.87596,1.87645,120400002.0
2006-10-06 13:49:00,1.87672,1.87767,1.87672,1.87766,69999999.0
2006-10-06 13:50:00,1.87745,1.87795,1.87745,1.87793,69100001.0
2006-10-06 13:51:00,1.87779,1.87819,1.87779,1.87808,39799999.0
2006-10-06 13:52:00,1.87829,1.87882,1.87829,1.87871,86800000.0
2006-10-06 13:53:00,1.87872,1.87886,1.87871,1.87885,92700000.0
2006-10-06 13:54:00,1.87872,1.87872,1.87849,1.87869,23200000.0
2006-10-06 13:55:00,1.87915,1.87997,1.87915,1.87993,75100001.0
2006-10-06 13:56:00,1.87976,1.87987,1.87964,1.87987,69300000.0
2006-10-06 13:57:00,1.87959,1.87959,1.87896,1.87917,85699999.0
2006-10-06 13:58:00,1.87926,1.87947,1.87926,1.87947,36100000.0
2006-10-06 13:59:00,1.87952,1.87958,1.87874,1.87874,36400000.0
2006-10-06 14:00:00,1.87854,1.87935,1.87833,1.87935,81199998.0
2006-10-06 14:01:00,1.87937,1.87937,1.87894,1.87907,49100000.0
2006-10-06 14:02:00,1.87919,1.87947,1.87919,1.87941,58600002.0
2006-10-06 14:03:00,1.87945,1.87945,1.87936,1.87938,97700001.0
2006-10-06 14:04:00,1.87935,1.87958,1.87929,1.87958,63000001.0
2006-10-06 14:05:00,1.87958,1.88039,1.87958,1.88039,38500000.0
2006-10-06 14:06:00,1.88063,1.88083,1.88063,1.88068,44700001.0
2006-10-06 14:07:00,1.88062,1.88067,1.8805,1.88055,99500002.0
2006-10-06 14:08:00,1.88083,1.8815,1.88083,1.88148,71899999.0
2006-10-06 14:09:00,1.88148,1.88205,1.88142,1.88196,57599999.0
2006-10-06 14:10:00,1.88172,1.88172,1.88115,1.88134,28500000.0
2006-10-06 14:11:00,1.8813,1.88178,1.88129,1.88175,44400000.0
2006-10-06 14:12:00,1.88168,1.88168,1.88119,1.88119,80299998.0
2006-10-06 14:13:00,1.88127,1.88182,1.88127,1.88157,55000000.0
2006-10-06 14:14:00,1.88155,1.88165,1.88142,1.8815,72000000.0
2006-10-06 14:15:00,1.88125,1.88125,1.88031,1.88055,50600000.0
2006-10-06 14:16:00,1.88081,1.88107,1.8807,1.88071,50799999.0
2006-10-06 14:17:00,1.88107,1.88124,1.88084,1.88084,100299999.0
2006-10-06 14:18:00,1.88087,1.88093,1.88075,1.88075,62600000.0
2006-10-06 14:19:00,1.88088,1.88099,1.88083,1.88099,116799999.0
2006-10-06 14:20:00,1.88099,1.88114,1.88099,1.88102,63500001.0
2006-10-06 14:21:00,1.88092,1.88101,1.88078,1.88101,83700000.0
2006-10-06 14:22:00,1.88125,1.88179,1.88125,1.88179,52400001.0
2006-10-06 14:23:00,1.88193,1.88218,1.8819,1.88195,72800000.0
2006-10-06 14:24:00,1.88173,1.88173,1.88153,1.88155,55800000.0
2006-10-06 14:25:00,1.88143,1.8818,1.88143,1.88175,55000000.0
2006-10-06 14:26:00,1.88183,1.88189,1.88168,1.88189,80699999.0
2006-10-06 14:27:00,1.88209,1.88246,1.88209,1.88246,43700001.0
2006-10-06 14:28:00,1.88221,1.88221,1.88199,1.8821,102400003.0
2006-10-06 14:29:00,1.88237,1.88256,1.88213,1.88249,34200000.0
2006-10-06 14:30:00,1.88364,1.88652,1.88298,1.88298,43900000.0
2006-10-06 14:31:00,1.88287,1.883,1.88153,1.8817,65600000.0
2006-10-06 14:32:00,1.88173,1.88173,1.87862,1.87904,92700000.0
2006-10-06 14:33:00,1.87889,1.88003,1.87889,1.88003,98399999.0
2006-10-06 14:34:00,1.87998,1.88065,1.87996,1.88065,142599998.0
2006-10-06 14:35:00,1.88042,1.88042,1.87984,1.87988,34100000.0
2006-10-06 14:36:00,1.88015,1.88015,1.87964,1.87965,30800000.0
2006-10-06 14:37:00,1.87971,1.88001,1.87957,1.88001,97499998.0
2006-10-06 14:38:00,1.88004,1.88068,1.88004,1.88068,38800000.0
2006-10-06 14:39:00,1.88078,1.88145,1.88071,1.88141,75800000.0
2006-10-06 14:40:00,1.88148,1.88174,1.88148,1.88161,61800000.0
2006-10-06 14:41:00,1.88144,1.88144,1.8805,1.88055,75399998.0
2006-10-06 14:42:00,1.88057,1.88064,1.8802,1.88058,81299999.0
2006-10-06 14:43:00,1.88068,1.88079,1.88045,1.88045,52900001.0
2006-10-06 14:44:00,1.88038,1.88049,1.88026,1.88042,64600001.0
2006-10-06 14:45:00,1.88014,1.88014,1.87953,1.87954,55500000.0
2006-10-06 14:46:00,1.87948,1.87974,1.87945,1.87971,66700000.0
2006-10-06 14:47:00,1.87987,1.87987,1.87915,1.87915,58800000.0
2006-10-06 14:48:00,1.87915,1.87919,1.87888,1.87913,88099998.0
2006-10-06 14:49:00,1.87918,1.87951,1.87894,1.87894,49050000.0
2006-10-06 14:50:00,1.87897,1.87897,1.87815,1.8782,66900001.0
2006-10-06 14:51:00,1.87796,1.87796,1.87707,1.87716,48599999.0
2006-10-06 14:52:00,1.87718,1.87735,1.87641,1.87641,104999998.0
2006-10-06 14:53:00,1.87608,1.87608,1.87562,1.87576,61899998.0
2006-10-06 14:54:00,1.87585,1.87633,1.87585,1.87623,106300000.0
2006-10-06 14:55:00,1.87612,1.87612,1.87495,1.87498,120300000.0
2006-10-06 14:56:00,1.87486,1.87486,1.87441,1.87462,93099999.0
2006-10-06 14:57:00,1.87459,1.87478,1.87454,1.8747,86400001.0
2006-10-06 14:58:00,1.87484,1.87485,1.87442,1.87447,57399999.0
2006-10-06 14:59:00,1.87445,1.87493,1.87445,1.87489,70899999.0
2006-10-06 15:00:00,1.87485,1.87485,1.87451,1.87451,72100001.0
2006-10-06 15:01:00,1.8746,1.87529,1.8746,1.87524,61900000.0
2006-10-06 15:02:00,1.87537,1.8757,1.87537,1.8757,65900000.0
2006-10-06 15:03:00,1.87571,1.87571,1.87509,1.87513,54800000.0
2006-10-06 15:04:00,1.87512,1.87512,1.87494,1.87502,32300000.0
2006-10-06 15:05:00,1.87477,1.87505,1.87465,1.87501,70200001.0
2006-10-06 15:06:00,1.87498,1.8751,1.87443,1.87443,79800000.0
2006-10-06 15:07:00,1.87396,1.87396,1.87313,1.87318,73499999.0
2006-10-06 15:08:00,1.87323,1.87342,1.87321,1.87333,66000000.0
2006-10-06 15:09:00,1.87339,1.8736,1.87337,1.8736,87499999.0
2006-10-06 15:10:00,1.87347,1.87348,1.87302,1.87302,142900002.0
2006-10-06 15:11:00,1.87317,1.87321,1.87291,1.87315,67600000.0
2006-10-06 15:12:00,1.87346,1.87381,1.87346,1.87381,60500000.0
2006-10-06 15:13:00,1.87379,1.87379,1.87356,1.87372,102799999.0
2006-10-06 15:14:00,1.87374,1.87379,1.87355,1.87355,79300000.0
2006-10-06 15:15:00,1.87368,1.87423,1.87365,1.87423,78200000.0
2006-10-06 15:16:00,1.8742,1.87433,1.87406,1.87428,87300001.0
2006-10-06 15:17:00,1.87404,1.87421,1.87401,1.87407,71800000.0
2006-10-06 15:18:00,1.87416,1.87424,1.87406,1.87422,68900000.0
2006-10-06 15:19:00,1.87427,1.87428,1.8739,1.8739,107300000.0
2006-10-06 15:20:00,1.87397,1.87411,1.87384,1.87406,51499999.0
2006-10-06 15:21:00,1.87432,1.87461,1.87432,1.87461,62699999.0
2006-10-06 15:22:00,1.87457,1.87475,1.87457,1.87462,76299999.0
2006-10-06 15:23:00,1.87458,1.87476,1.8742,1.8742,87800000.0
2006-10-06 15:24:00,1.87415,1.87451,1.874,1.87451,64800001.0
2006-10-06 15:25:00,1.87461,1.87461,1.87428,1.87439,111346994.0
2006-10-06 15:26:00,1.87437,1.87452,1.87431,1.87452,40200000.0
2006-10-06 15:27:00,1.87443,1.87467,1.87443,1.87456,48800000.0
2006-10-06 15:28:00,1.87452,1.87459,1.87443,1.87448,78100000.0
2006-10-06 15:29:00,1.87457,1.87457,1.87422,1.87443,86600000.0
2006-10-06 15:30:00,1.87443,1.87467,1.87443,1.87454,70200000.0
2006-10-06 15:31:00,1.87458,1.87462,1.87453,1.87458,68799998.0
2006-10-06 15:32:00,1.87447,1.87477,1.87447,1.87473,89700000.0
2006-10-06 15:33:00,1.87498,1.87504,1.87484,1.8749,53199999.0
2006-10-06 15:34:00,1.87482,1.87495,1.87482,1.87491,60000000.0
2006-10-06 15:35:00,1.87501,1.87504,1.87495,1.87498,65300000.0
2006-10-06 15:36:00,1.87495,1.87513,1.87495,1.87509,75600000.0
2006-10-06 15:37:00,1.87503,1.87503,1.87482,1.87482,73199999.0
2006-10-06 15:38:00,1.87477,1.87489,1.8746,1.8746,71799998.0
2006-10-06 15:39:00,1.87454,1.87454,1.87417,1.87417,51900000.0
2006-10-06 15:40:00,1.87408,1.87424,1.87374,1.87374,76400002.0
2006-10-06 15:41:00,1.87361,1.87368,1.87353,1.87365,132600000.0
2006-10-06 15:42:00,1.87361,1.87387,1.87361,1.87371,63700000.0
2006-10-06 15:43:00,1.87377,1.87377,1.87369,1.87369,57299999.0
2006-10-06 15:44:00,1.87367,1.87379,1.87367,1.87371,34800001.0
2006-10-06 15:45:00,1.87374,1.87379,1.87365,1.87373,86900002.0
2006-10-06 15:46:00,1.87373,1.87392,1.87371,1.87391,72500000.0
2006-10-06 15:47:00,1.87383,1.87387,1.87366,1.87366,14100000.0
2006-10-06 15:48:00,1.87373,1.87382,1.87366,1.87371,115400002.0
2006-10-06 15:49:00,1.87365,1.87379,1.87365,1.87375,43100000.0
2006-10-06 15:50:00,1.87362,1.87364,1.87349,1.87358,131100000.0
2006-10-06 15:51:00,1.87358,1.87358,1.87332,1.87343,37300000.0
2006-10-06 15:52:00,1.87326,1.87341,1.87284,1.87284,133500001.0
2006-10-06 15:53:00,1.87276,1.87276,1.87252,1.87258,120600001.0
2006-10-06 15:54:00,1.87264,1.87274,1.87254,1.87257,73300001.0
2006-10-06 15:55:00,1.87267,1.87267,1.8726,1.8726,43800000.0
2006-10-06 15:56:00,1.87239,1.87239,1.87211,1.87211,22900000.0
2006-10-06 15:57:00,1.87202,1.87209,1.87168,1.87176,134200000.0
2006-10-06 15:58:00,1.87171,1.87177,1.87163,1.87173,115700001.0
2006-10-06 15:59:00,1.87162,1.87169,1.87127,1.87131,58400000.0
2006-10-06 16:00:00,1.87126,1.87158,1.87126,1.87131,35300000.0
2006-10-06 16:01:00,1.87147,1.87147,1.8712,1.87125,59300000.0
2006-10-06 16:02:00,1.87118,1.87138,1.87111,1.87138,60800000.0
2006-10-06 16:03:00,1.87152,1.87198,1.87152,1.87198,52600000.0
2006-10-06 16:04:00,1.87198,1.87216,1.87198,1.87206,114000000.0
2006-10-06 16:05:00,1.87207,1.87208,1.87158,1.87165,70600000.0
2006-10-06 16:06:00,1.8717,1.8717,1.87157,1.87164,56099999.0
2006-10-06 16:07:00,1.87154,1.87174,1.87154,1.87158,68099999.0
2006-10-06 16:08:00,1.87159,1.87166,1.87154,1.87166,42900000.0
2006-10-06 16:09:00,1.87134,1.87134,1.87116,1.87116,2900000.0
2006-10-06 16:10:00,1.8709,1.87134,1.8709,1.87105,82000000.0
2006-10-06 16:11:00,1.87101,1.87114,1.87101,1.87114,35500000.0
2006-10-06 16:12:00,1.87099,1.87108,1.87096,1.87108,60600000.0
2006-10-06 16:13:00,1.8711,1.87132,1.87102,1.87132,89400000.0
2006-10-06 16:14:00,1.87123,1.87123,1.87111,1.87114,82999999.0
2006-10-06 16:15:00,1.87116,1.87116,1.871,1.87107,82400002.0
2006-10-06 16:16:00,1.87102,1.87113,1.87102,1.87112,8300000.0
2006-10-06 16:17:00,1.87125,1.87129,1.87115,1.87129,88600000.0
2006-10-06 16:18:00,1.87132,1.87138,1.87117,1.87117,56000000.0
2006-10-06 16:19:00,1.87113,1.87136,1.87112,1.87136,85999999.0
2006-10-06 16:20:00,1.87107,1.87107,1.87078,1.87078,21300000.0
2006-10-06 16:21:00,1.87017,1.87017,1.86949,1.86985,51000000.0
2006-10-06 16:22:00,1.86983,1.86983,1.86948,1.86981,51000000.0
2006-10-06 16:23:00,1.86985,1.8701,1.86985,1.8701,44700000.0
2006-10-06 16:24:00,1.87022,1.87031,1.87005,1.87005,12600000.0
2006-10-06 16:25:00,1.86989,1.86995,1.86982,1.86995,46500000.0
2006-10-06 16:26:00,1.87007,1.87009,1.8699,1.86995,86300001.0
2006-10-06 16:27:00,1.86995,1.87037,1.86995,1.87037,74199999.0
2006-10-06 16:28:00,1.87042,1.87051,1.87025,1.87029,95300002.0
2006-10-06 16:29:00,1.87043,1.87051,1.8704,1.87046,96499999.0
2006-10-06 16:30:00,1.87031,1.87035,1.86976,1.86976,77999998.0
2006-10-06 16:31:00,1.86956,1.86959,1.86937,1.86937,47500000.0
2006-10-06 16:32:00,1.86942,1.86965,1.86942,1.86963,54700000.0
2006-10-06 16:33:00,1.86963,1.86977,1.86935,1.86935,33200000.0
2006-10-06 16:34:00,1.86934,1.86939,1.86929,1.86935,64100000.0
2006-10-06 16:35:00,1.86944,1.86949,1.86928,1.86928,26900000.0
2006-10-06 16:36:00,1.86922,1.86924,1.86831,1.86831,52100000.0
2006-10-06 16:37:00,1.86833,1.86861,1.86833,1.86861,89300001.0
2006-10-06 16:38:00,1.86828,1.86828,1.86738,1.86745,38900000.0
2006-10-06 16:39:00,1.86735,1.86831,1.86735,1.86831,109700002.0
2006-10-06 16:40:00,1.86842,1.86861,1.86826,1.86843,71200000.0
2006-10-06 16:41:00,1.86833,1.86868,1.86833,1.86857,76200000.0
2006-10-06 16:42:00,1.86859,1.86901,1.86859,1.86879,90199998.0
2006-10-06 16:43:00,1.86882,1.86884,1.86863,1.86869,92899998.0
2006-10-06 16:44:00,1.8687,1.86876,1.86853,1.86863,72000000.0
2006-10-06 16:45:00,1.8687,1.86878,1.86858,1.86858,50700001.0
2006-10-06 16:46:00,1.86863,1.86886,1.86859,1.86871,106300001.0
2006-10-06 16:47:00,1.8687,1.86913,1.8687,1.86882,95800000.0
2006-10-06 16:48:00,1.86881,1.86903,1.8687,1.86873,67200000.0
2006-10-06 16:49:00,1.86861,1.86861,1.86846,1.86856,80700000.0
2006-10-06 16:50:00,1.86867,1.86894,1.86867,1.86887,86800000.0
2006-10-06 16:51:00,1.86895,1.86916,1.86895,1.86915,70200000.0
2006-10-06 16:52:00,1.86902,1.86905,1.86881,1.86881,68200001.0
2006-10-06 16:53:00,1.86865,1.86865,1.8684,1.86841,52800000.0
2006-10-06 16:54:00,1.86827,1.86846,1.86825,1.86843,64500000.0
2006-10-06 16:55:00,1.86857,1.86878,1.86857,1.86878,70400001.0
2006-10-06 16:56:00,1.8687,1.869,1.86865,1.8689,33700000.0
2006-10-06 16:57:00,1.86899,1.86899,1.86873,1.86878,83000000.0
2006-10-06 16:58:00,1.86877,1.8696,1.86877,1.8696,111800003.0
2006-10-06 16:59:00,1.86977,1.86979,1.86957,1.86968,46400000.0
2006-10-06 17:00:00,1.86957,1.86974,1.86953,1.86956,74800000.0
2006-10-06 17:01:00,1.86973,1.87011,1.86973,1.87003,62600000.0
2006-10-06 17:02:00,1.86998,1.86998,1.86957,1.86961,100900002.0
2006-10-06 17:03:00,1.86967,1.86977,1.86962,1.86974,81399998.0
2006-10-06 17:04:00,1.86977,1.8699,1.8696,1.86966,63400000.0
2006-10-06 17:05:00,1.8697,1.8698,1.86965,1.86965,40800000.0
2006-10-06 17:06:00,1.86968,1.86968,1.86939,1.86946,37400000.0
2006-10-06 17:07:00,1.86947,1.86968,1.86947,1.86966,37600000.0
2006-10-06 17:08:00,1.86943,1.86943,1.8691,1.8691,82800000.0
2006-10-06 17:09:00,1.86912,1.86918,1.86909,1.8691,23600000.0
2006-10-06 17:10:00,1.86901,1.86915,1.86899,1.86915,38600000.0
2006-10-06 17:11:00,1.86919,1.86967,1.86919,1.86967,95400000.0
2006-10-06 17:12:00,1.86981,1.87007,1.86981,1.87004,113600000.0
2006-10-06 17:13:00,1.86995,1.87,1.86993,1.86993,45500000.0
2006-10-06 17:14:00,1.8701,1.87039,1.8701,1.87039,72999999.0
2006-10-06 17:15:00,1.87025,1.87027,1.86997,1.86997,105099999.0
2006-10-06 17:16:00,1.86994,1.87002,1.86986,1.87002,75700000.0
2006-10-06 17:17:00,1.87008,1.87008,1.86971,1.86971,65800000.0
2006-10-06 17:18:00,1.86968,1.86972,1.86959,1.86963,61000000.0
2006-10-06 17:19:00,1.86947,1.86947,1.86925,1.86925,41700000.0
2006-10-06 17:20:00,1.86912,1.86923,1.86911,1.86918,72400000.0
2006-10-06 17:21:00,1.86915,1.86915,1.86898,1.86911,44899999.0
2006-10-06 17:22:00,1.86931,1.86961,1.86927,1.86958,84199999.0
2006-10-06 17:23:00,1.86957,1.86966,1.86952,1.86962,86500001.0
2006-10-06 17:24:00,1.86985,1.86998,1.86976,1.86989,86500001.0
2006-10-06 17:25:00,1.87005,1.87024,1.87005,1.87012,77699998.0
2006-10-06 17:26:00,1.87017,1.8702,1.86991,1.86991,32000000.0
2006-10-06 17:27:00,1.86998,1.87013,1.86982,1.87013,55600000.0
2006-10-06 17:28:00,1.87027,1.87029,1.87011,1.87018,40200000.0
2006-10-06 17:29:00,1.87045,1.87081,1.87045,1.87081,60499999.0
2006-10-06 17:30:00,1.87085,1.87114,1.87085,1.87112,101000001.0
2006-10-06 17:31:00,1.87106,1.87107,1.87085,1.87085,78099999.0
2006-10-06 17:32:00,1.87077,1.87077,1.87048,1.87048,62500000.0
2006-10-06 17:33:00,1.87035,1.87059,1.87033,1.87053,48100000.0
2006-10-06 17:34:00,1.87055,1.87056,1.87034,1.87046,57700000.0
2006-10-06 17:35:00,1.87049,1.87062,1.87042,1.87058,76600001.0
2006-10-06 17:36:00,1.87058,1.87116,1.87054,1.87116,44299999.0
2006-10-06 17:37:00,1.87105,1.87106,1.87096,1.871,36899999.0
2006-10-06 17:38:00,1.87094,1.87094,1.87069,1.87069,46800001.0
2006-10-06 17:39:00,1.87072,1.87072,1.87032,1.87055,73000000.0
2006-10-06 17:40:00,1.87078,1.87102,1.8707,1.87098,79100000.0
2006-10-06 17:41:00,1.87112,1.87126,1.87112,1.87119,51800000.0
2006-10-06 17:42:00,1.87113,1.87113,1.87095,1.87105,93700001.0
2006-10-06 17:43:00,1.8711,1.87113,1.87103,1.87105,88300000.0
2006-10-06 17:44:00,1.87103,1.87106,1.87093,1.87106,39300000.0
2006-10-06 17:45:00,1.87101,1.87102,1.87086,1.87102,80799998.0
2006-10-06 17:46:00,1.87097,1.87107,1.87087,1.87102,63800000.0
2006-10-06 17:47:00,1.87094,1.87094,1.8706,1.8706,59900000.0
2006-10-06 17:48:00,1.87052,1.8706,1.8704,1.8704,59500000.0
2006-10-06 17:49:00,1.87032,1.87032,1.87011,1.87016,48400000.0
2006-10-06 17:50:00,1.8702,1.87024,1.87013,1.87015,40600000.0
2006-10-06 17:51:00,1.87029,1.87041,1.87018,1.87023,52100000.0
2006-10-06 17:52:00,1.87024,1.8705,1.87024,1.8705,41900000.0
2006-10-06 17:53:00,1.87062,1.87067,1.87054,1.87067,48900000.0
2006-10-06 17:54:00,1.87083,1.87112,1.87083,1.87106,27300000.0
2006-10-06 17:55:00,1.87102,1.87143,1.87102,1.87139,73300001.0
2006-10-06 17:56:00,1.87138,1.87162,1.87136,1.87162,46400000.0
2006-10-06 17:57:00,1.87157,1.87158,1.87135,1.87135,63900001.0
2006-10-06 17:58:00,1.87131,1.87144,1.87127,1.87144,111200001.0
2006-10-06 17:59:00,1.87142,1.87143,1.87092,1.87092,80800001.0
2006-10-06 18:00:00,1.87084,1.87095,1.87072,1.87072,37999999.0
2006-10-06 18:01:00,1.87069,1.87076,1.8704,1.8704,992499997.0
2006-10-06 18:02:00,1.87038,1.87063,1.87038,1.87063,1193900001.0
2006-10-06 18:03:00,1.87054,1.87062,1.87001,1.87001,1197699995.0
2006-10-06 18:04:00,1.86992,1.87004,1.86937,1.86937,756800001.0
2006-10-06 18:05:00,1.86933,1.86937,1.86916,1.86928,978900003.0
2006-10-06 18:06:00,1.86933,1.86959,1.86928,1.86954,1178499997.0
2006-10-06 18:07:00,1.86954,1.86954,1.8694,1.86946,1010799997.0
2006-10-06 18:08:00,1.86941,1.86941,1.86904,1.86904,1406200000.0
2006-10-06 18:09:00,1.869,1.8691,1.86881,1.86904,559199998.0
2006-10-06 18:10:00,1.86902,1.86902,1.86852,1.86852,857299998.0
2006-10-06 18:11:00,1.86843,1.86845,1.86816,1.86842,673650005.0
2006-10-06 18:12:00,1.86842,1.86864,1.86842,1.86854,808399997.0
2006-10-06 18:13:00,1.86863,1.86895,1.8686,1.86895,602820001.0
2006-10-06 18:14:00,1.869,1.86912,1.86897,1.86905,746100005.0
2006-10-06 18:15:00,1.86917,1.86943,1.86915,1.86928,745000003.0
2006-10-06 18:16:00,1.86939,1.86939,1.86925,1.86929,875199993.0
2006-10-06 18:17:00,1.8693,1.8693,1.86904,1.86906,513800003.0
2006-10-06 18:18:00,1.86898,1.86901,1.86867,1.86877,726199993.0
2006-10-06 18:19:00,1.86875,1.86881,1.86869,1.86878,558199999.0
2006-10-06 18:20:00,1.86879,1.86883,1.86866,1.86883,453700000.0
2006-10-06 18:21:00,1.86884,1.86884,1.86868,1.86874,651399999.0
2006-10-06 18:22:00,1.86874,1.86886,1.86871,1.86878,615400000.0
2006-10-06 18:23:00,1.8688,1.86889,1.86873,1.86877,768800001.0
2006-10-06 18:24:00,1.86881,1.86881,1.86856,1.86861,830699999.0
2006-10-06 18:25:00,1.86866,1.86885,1.86866,1.86885,779199994.0
2006-10-06 18:26:00,1.86891,1.86919,1.86891,1.86915,508899998.0
2006-10-06 18:27:00,1.86919,1.86945,1.86919,1.86927,673699996.0
2006-10-06 18:28:00,1.86927,1.86946,1.8691,1.86925,379199997.0
2006-10-06 18:29:00,1.86921,1.86927,1.86909,1.86922,752700001.0
2006-10-06 18:30:00,1.86928,1.86948,1.86916,1.86938,625399999.0
2006-10-06 18:31:00,1.86946,1.86946,1.86919,1.8693,437799999.0
2006-10-06 18:32:00,1.86928,1.86928,1.86918,1.86927,438000003.0
2006-10-06 18:33:00,1.86933,1.86957,1.8693,1.86942,686799994.0
2006-10-06 18:34:00,1.8696,1.86992,1.8696,1.86983,794999999.0
2006-10-06 18:35:00,1.86987,1.8701,1.86987,1.8701,426900000.0
2006-10-06 18:36:00,1.87013,1.87013,1.86994,1.87005,118800001.0
2006-10-06 18:37:00,1.87004,1.87008,1.86995,1.87,137799999.0
2006-10-06 18:38:00,1.87005,1.87009,1.86997,1.87007,204099998.0
2006-10-06 18:39:00,1.86992,1.8703,1.86992,1.8703,231000002.0
2006-10-06 18:40:00,1.87033,1.87046,1.87012,1.87012,428500001.0
2006-10-06 18:41:00,1.87011,1.87023,1.8701,1.87015,337000000.0
2006-10-06 18:42:00,1.87013,1.87077,1.87013,1.87077,142999999.0
2006-10-06 18:43:00,1.87091,1.87103,1.87079,1.87091,145599999.0
2006-10-06 18:44:00,1.87083,1.87096,1.87076,1.8708,363400001.0
2006-10-06 18:45:00,1.87078,1.87085,1.87073,1.87078,244100000.0
2006-10-06 18:46:00,1.87071,1.87071,1.87022,1.87039,205499999.0
2006-10-06 18:47:00,1.87037,1.87037,1.87022,1.87022,270900000.0
2006-10-06 18:48:00,1.87017,1.8703,1.87017,1.8702,390099999.0
2006-10-06 18:49:00,1.87025,1.8703,1.87008,1.87016,157799999.0
2006-10-06 18:50:00,1.87023,1.87053,1.87016,1.87041,168499999.0
2006-10-06 18:51:00,1.87054,1.87108,1.87054,1.87108,400200000.0
2006-10-06 18:52:00,1.87099,1.87111,1.87078,1.87111,652299992.0
2006-10-06 18:53:00,1.87118,1.87124,1.87113,1.87115,357799999.0
2006-10-06 18:54:00,1.87116,1.87126,1.87098,1.87098,255000001.0
2006-10-06 18:55:00,1.87106,1.87106,1.8706,1.87066,713100005.0
2006-10-06 18:56:00,1.87062,1.87062,1.87007,1.87034,237699998.0
2006-10-06 18:57:00,1.87034,1.87091,1.87027,1.87091,466899997.0
2006-10-06 18:58:00,1.87097,1.87115,1.87088,1.87104,677150001.0
2006-10-06 18:59:00,1.87109,1.87164,1.87107,1.87133,547899997.0
2006-10-06 19:00:00,1.87138,1.87148,1.87114,1.87114,279199998.0
2006-10-06 19:01:00,1.87105,1.87107,1.87092,1.87092,69400000.0
2006-10-06 19:02:00,1.87088,1.87089,1.87073,1.87077,442999998.0
2006-10-06 19:03:00,1.87069,1.87079,1.8705,1.87067,585849994.0
2006-10-06 19:04:00,1.87073,1.87073,1.87058,1.87066,247600002.0
2006-10-06 19:05:00,1.87065,1.87073,1.87061,1.87061,140299999.0
2006-10-06 19:06:00,1.87064,1.87085,1.87064,1.87085,505400005.0
2006-10-06 19:07:00,1.87084,1.87091,1.87069,1.87091,331550003.0
2006-10-06 19:08:00,1.87096,1.87118,1.87096,1.87115,610100004.0
2006-10-06 19:09:00,1.87113,1.87113,1.87097,1.87113,322499997.0
2006-10-06 19:10:00,1.8711,1.8712,1.87098,1.87098,445800000.0
2006-10-06 19:11:00,1.87099,1.87105,1.87096,1.87099,125200001.0
2006-10-06 19:12:00,1.87096,1.87106,1.87085,1.8709,217899998.0
2006-10-06 19:13:00,1.87097,1.87112,1.87093,1.87105,448799999.0
2006-10-06 19:14:00,1.871,1.87107,1.87095,1.87097,283500002.0
2006-10-06 19:15:00,1.87093,1.87093,1.87077,1.87081,302500000.0
2006-10-06 19:16:00,1.8708,1.87085,1.87073,1.87073,127899999.0
2006-10-06 19:17:00,1.87072,1.87074,1.87065,1.87067,195300002.0
2006-10-06 19:18:00,1.87067,1.87074,1.87062,1.87066,260699999.0
2006-10-06 19:19:00,1.87067,1.87073,1.8706,1.87073,330299998.0
2006-10-06 19:20:00,1.87072,1.87089,1.87069,1.87086,330999999.0
2006-10-06 19:21:00,1.87093,1.87103,1.87092,1.87099,419000004.0
2006-10-06 19:22:00,1.87099,1.87099,1.87086,1.87098,254300001.0
2006-10-06 19:23:00,1.87097,1.87105,1.87084,1.87105,314400001.0
2006-10-06 19:24:00,1.87096,1.87104,1.87095,1.87104,95000000.0
2006-10-06 19:25:00,1.871,1.87103,1.87083,1.87103,86900000.0
2006-10-06 19:26:00,1.87089,1.87098,1.87085,1.87085,216900001.0
2006-10-06 19:27:00,1.87089,1.87091,1.87077,1.87082,543099999.0
2006-10-06 19:28:00,1.87082,1.87092,1.87078,1.87081,370600000.0
2006-10-06 19:29:00,1.87074,1.87093,1.87074,1.87086,322599998.0
2006-10-06 19:30:00,1.87085,1.87108,1.87085,1.87098,544299998.0
2006-10-06 19:31:00,1.87101,1.87119,1.87099,1.87114,280900000.0
2006-10-06 19:32:00,1.87118,1.87127,1.87113,1.87118,337100000.0
2006-10-06 19:33:00,1.8712,1.87132,1.87117,1.87132,272200002.0
2006-10-06 19:34:00,1.87132,1.87142,1.87125,1.87125,199900002.0
2006-10-06 19:35:00,1.8712,1.87128,1.87115,1.87125,362600001.0
2006-10-06 19:36:00,1.87125,1.87128,1.87115,1.8712,370500002.0
2006-10-06 19:37:00,1.87114,1.87126,1.87109,1.87112,199100001.0
2006-10-06 19:38:00,1.87111,1.8712,1.8711,1.8711,97400000.0
2006-10-06 19:39:00,1.87094,1.87101,1.87081,1.87101,123200001.0
2006-10-06 19:40:00,1.871,1.87104,1.87088,1.87092,397050000.0
2006-10-06 19:41:00,1.87092,1.87103,1.8709,1.87099,318199999.0
2006-10-06 19:42:00,1.87098,1.87102,1.87088,1.87102,174000000.0
2006-10-06 19:43:00,1.871,1.87105,1.871,1.871,179000000.0
2006-10-06 19:44:00,1.87085,1.87119,1.87083,1.87091,373900000.0
2006-10-06 19:45:00,1.87099,1.8711,1.87093,1.8711,204200000.0
2006-10-06 19:46:00,1.87113,1.87113,1.87099,1.871,291699999.0
2006-10-06 19:47:00,1.871,1.871,1.87089,1.87099,88100000.0
2006-10-06 19:48:00,1.87098,1.87106,1.87082,1.8709,187500000.0
2006-10-06 19:49:00,1.87093,1.87093,1.87075,1.87078,323700000.0
2006-10-06 19:50:00,1.87076,1.87082,1.87069,1.8707,319299999.0
2006-10-06 19:51:00,1.87071,1.87079,1.87067,1.87067,264800000.0
2006-10-06 19:52:00,1.8706,1.8706,1.87039,1.87042,164599996.0
2006-10-06 19:53:00,1.87043,1.87049,1.87042,1.87045,116499999.0
2006-10-06 19:54:00,1.87051,1.87066,1.87051,1.87051,135400000.0
2006-10-06 19:55:00,1.87052,1.87052,1.87042,1.87052,96900002.0
2006-10-06 19:56:00,1.87055,1.87064,1.87047,1.87064,223600000.0
2006-10-06 19:57:00,1.8706,1.87065,1.87054,1.87055,365199997.0
2006-10-06 19:58:00,1.87055,1.87063,1.8705,1.87051,377200003.0
2006-10-06 19:59:00,1.87051,1.87089,1.87051,1.87089,372200000.0
2006-10-06 20:00:00,1.87088,1.87091,1.87075,1.87085,172900001.0
2006-10-06 20:01:00,1.87085,1.8709,1.87072,1.87085,233550003.0
2006-10-06 20:02:00,1.87083,1.87083,1.87067,1.8707,59000000.0
2006-10-06 20:03:00,1.8707,1.87075,1.87068,1.8707,76300000.0
2006-10-06 20:04:00,1.87068,1.87068,1.87059,1.87066,235799996.0
2006-10-06 20:05:00,1.87065,1.87075,1.87065,1.8707,193700000.0
2006-10-06 20:06:00,1.87072,1.87083,1.87071,1.87078,160200001.0
2006-10-06 20:07:00,1.8707,1.87079,1.87066,1.87066,107600001.0
2006-10-06 20:08:00,1.87083,1.87083,1.8707,1.87083,331000001.0
2006-10-06 20:09:00,1.8708,1.87096,1.8708,1.87083,207399998.0
2006-10-06 20:10:00,1.87084,1.87106,1.87084,1.87105,89000001.0
2006-10-06 20:11:00,1.87111,1.87111,1.87089,1.87093,92100001.0
2006-10-06 20:12:00,1.87089,1.87094,1.87076,1.87081,492000004.0
2006-10-06 20:13:00,1.87079,1.87089,1.87077,1.87077,161399997.0
2006-10-06 20:14:00,1.87081,1.87092,1.8708,1.8708,130800000.0
2006-10-06 20:15:00,1.8708,1.87086,1.8707,1.87074,357299999.0
2006-10-06 20:16:00,1.87068,1.8708,1.87068,1.8707,144400001.0
2006-10-06 20:17:00,1.87068,1.87075,1.87067,1.87069,87600001.0
2006-10-06 20:18:00,1.87072,1.87089,1.87072,1.8708,147899997.0
2006-10-06 20:19:00,1.87082,1.87085,1.87078,1.87085,155299999.0
2006-10-06 20:20:00,1.87079,1.87101,1.87075,1.87098,305699994.0
2006-10-06 20:21:00,1.87099,1.87107,1.87098,1.87102,137400000.0
2006-10-06 20:22:00,1.87102,1.87114,1.87102,1.8711,127300000.0
2006-10-06 20:23:00,1.8711,1.87115,1.87103,1.87107,283000000.0
2006-10-06 20:24:00,1.87105,1.87107,1.871,1.87107,100500000.0
2006-10-06 20:25:00,1.87103,1.87103,1.87085,1.87103,339000001.0
2006-10-06 20:26:00,1.87102,1.87117,1.87102,1.87108,488000003.0
2006-10-06 20:27:00,1.8711,1.8711,1.87093,1.87103,323400002.0
2006-10-06 20:28:00,1.87103,1.87114,1.87094,1.87109,194200000.0
2006-10-06 20:29:00,1.87115,1.87121,1.87102,1.87102,181999999.0
2006-10-06 20:30:00,1.87115,1.87123,1.87111,1.87121,868999997.0
2006-10-06 20:31:00,1.87121,1.87121,1.87109,1.87111,552049997.0
2006-10-06 20:32:00,1.8711,1.87121,1.87106,1.8711,654099998.0
2006-10-06 20:33:00,1.87111,1.87125,1.87105,1.87119,211599998.0
2006-10-06 20:34:00,1.8713,1.87147,1.8713,1.87144,127100000.0
2006-10-06 20:35:00,1.87148,1.87157,1.87132,1.87132,69400000.0
2006-10-06 20:36:00,1.87132,1.87143,1.87132,1.87136,143200000.0
2006-10-06 20:37:00,1.87128,1.87135,1.87122,1.87123,126899999.0
2006-10-06 20:38:00,1.87118,1.87127,1.87109,1.8711,345800000.0
2006-10-06 20:39:00,1.87122,1.87135,1.87117,1.87129,223900001.0
2006-10-06 20:40:00,1.87132,1.87141,1.87129,1.8713,202000000.0
2006-10-06 20:41:00,1.87125,1.87139,1.87124,1.87139,259299999.0
2006-10-06 20:42:00,1.87136,1.8714,1.87136,1.87139,59100001.0
2006-10-06 20:43:00,1.87126,1.87132,1.87105,1.87105,226800000.0
2006-10-06 20:44:00,1.87113,1.87134,1.87113,1.87132,423300001.0
2006-10-06 20:45:00,1.87132,1.87132,1.87115,1.87124,136800000.0
2006-10-06 20:46:00,1.87125,1.87133,1.87118,1.87118,148499998.0
2006-10-06 20:47:00,1.87111,1.87122,1.87108,1.87122,350000000.0
2006-10-06 20:48:00,1.8712,1.87125,1.8711,1.87125,215899997.0
2006-10-06 20:49:00,1.87119,1.87119,1.87092,1.87114,55400000.0
2006-10-06 20:50:00,1.87102,1.87107,1.87098,1.87105,395100000.0
2006-10-06 20:51:00,1.87104,1.87104,1.87087,1.8709,334899999.0
2006-10-06 20:52:00,1.87085,1.87095,1.87085,1.87088,221899998.0
2006-10-06 20:53:00,1.87088,1.87096,1.87079,1.87089,730299997.0
2006-10-06 20:54:00,1.87092,1.871,1.87089,1.87096,343100000.0
2006-10-06 20:55:00,1.87097,1.87097,1.87078,1.87091,387500001.0
2006-10-06 20:56:00,1.87087,1.8709,1.87078,1.87078,443649997.0
2006-10-06 20:57:00,1.87077,1.87085,1.87063,1.87071,521200001.0
2006-10-06 20:58:00,1.87079,1.87116,1.87079,1.87116,255300000.0
2006-10-06 20:59:00,1.87125,1.87125,1.87108,1.87109,779900001.0
2006-10-06 21:00:00,1.87108,1.87109,1.87094,1.87105,410850001.0
2006-10-06 21:01:00,1.87098,1.871,1.87089,1.8709,430800001.0
2006-10-06 21:02:00,1.8709,1.87095,1.87085,1.87095,165199999.0
2006-10-06 21:03:00,1.8709,1.871,1.87086,1.87097,211099997.0
2006-10-06 21:04:00,1.87099,1.87102,1.87091,1.87094,168300002.0
2006-10-06 21:05:00,1.8709,1.87102,1.8709,1.87092,173699999.0
2006-10-06 21:06:00,1.87088,1.87093,1.87087,1.8709,174000000.0
2006-10-06 21:07:00,1.87088,1.87093,1.87079,1.87093,131099997.0
2006-10-06 21:08:00,1.87098,1.87102,1.87094,1.87094,35300000.0
2006-10-06 21:09:00,1.87086,1.87099,1.87086,1.8709,128499998.0
2006-10-06 21:10:00,1.87095,1.87095,1.87095,1.87095,115700000.0
2006-10-06 21:11:00,1.87089,1.87103,1.87089,1.87103,91400000.0
2006-10-06 21:12:00,1.87102,1.87102,1.87069,1.87069,115900001.0
2006-10-06 21:13:00,1.87061,1.87072,1.87058,1.87058,200000000.0
2006-10-06 21:14:00,1.87058,1.87064,1.87048,1.87058,340299998.0
2006-10-06 21:15:00,1.87055,1.87064,1.87036,1.87061,241399999.0
2006-10-06 21:16:00,1.87063,1.87063,1.87052,1.87057,85000001.0
2006-10-06 21:17:00,1.87057,1.8706,1.87045,1.8706,215000000.0
2006-10-06 21:18:00,1.87063,1.87066,1.87052,1.87052,29300000.0
2006-10-06 21:19:00,1.87053,1.87054,1.87043,1.87053,137600000.0
2006-10-06 21:20:00,1.8706,1.87082,1.87058,1.87063,361399999.0
2006-10-06 21:21:00,1.87062,1.8707,1.87055,1.87055,177200000.0
2006-10-06 21:22:00,1.87058,1.87086,1.87058,1.87085,117300001.0
2006-10-06 21:23:00,1.87093,1.87093,1.87085,1.87086,21600000.0
2006-10-06 21:24:00,1.87081,1.87088,1.87081,1.87081,153600000.0
2006-10-06 21:25:00,1.8708,1.8708,1.87075,1.87078,130500001.0
2006-10-06 21:26:00,1.8708,1.8708,1.8708,1.8708,30200000.0
2006-10-06 21:27:00,1.87085,1.87104,1.87085,1.87091,113200000.0
2006-10-06 21:28:00,1.8709,1.87095,1.87085,1.87095,259899998.0
2006-10-06 21:29:00,1.87099,1.87101,1.87099,1.87101,13400000.0
2006-10-06 21:30:00,1.87101,1.87101,1.87099,1.87099,3900000.0
2006-10-06 21:31:00,1.87097,1.87101,1.87086,1.87088,41699999.0
2006-10-06 21:32:00,1.87093,1.87093,1.87069,1.87077,175200000.0
2006-10-06 21:33:00,1.87075,1.87078,1.87067,1.87073,393499997.0
2006-10-06 21:34:00,1.8707,1.8707,1.87052,1.87055,306100001.0
2006-10-06 21:35:00,1.87057,1.87057,1.87047,1.87047,29000000.0
2006-10-06 21:36:00,1.87048,1.87065,1.87048,1.87057,71600000.0
2006-10-06 21:37:00,1.87057,1.87067,1.87057,1.87065,197299999.0
2006-10-06 21:38:00,1.8706,1.87068,1.8706,1.8706,119000000.0
2006-10-06 21:39:00,1.87068,1.87068,1.87065,1.87065,37000000.0
2006-10-06 21:40:00,1.87062,1.87063,1.87058,1.8706,139400001.0
2006-10-06 21:41:00,1.87062,1.87077,1.87062,1.87065,205000000.0
2006-10-06 21:42:00,1.87063,1.87074,1.8706,1.8706,87800000.0
2006-10-06 21:43:00,1.87065,1.87068,1.87065,1.87065,68800000.0
2006-10-06 21:44:00,1.87063,1.87064,1.87054,1.87054,147800001.0
2006-10-06 21:45:00,1.87052,1.87065,1.87052,1.87065,71299999.0
2006-10-06 21:46:00,1.87067,1.87073,1.87057,1.87057,111800001.0
2006-10-06 21:47:00,1.87057,1.8707,1.8705,1.87063,193899999.0
2006-10-06 21:48:00,1.8707,1.87082,1.87043,1.8705,83600000.0
2006-10-06 21:49:00,1.87065,1.87068,1.87065,1.87068,97299999.0
2006-10-06 21:50:00,1.8706,1.87063,1.8706,1.87063,6900000.0
2006-10-06 21:51:00,1.8707,1.87109,1.8707,1.87093,130800000.0
2006-10-06 21:52:00,1.87095,1.87095,1.87076,1.87077,68300000.0
2006-10-06 21:53:00,1.87072,1.87072,1.87052,1.87052,29800000.0
2006-10-06 21:54:00,1.87056,1.87063,1.87047,1.87047,82700000.0
2006-10-06 21:55:00,1.8705,1.87074,1.8705,1.87069,190800000.0
2006-10-06 21:56:00,1.8707,1.87076,1.87068,1.87068,38600000.0
2006-10-06 21:57:00,1.87067,1.8707,1.87059,1.8706,89000000.0
2006-10-06 21:58:00,1.8706,1.8706,1.87058,1.8706,62499999.0
2006-10-06 21:59:00,1.87058,1.87065,1.87053,1.87053,439900006.0
2006-10-06 22:00:00,1.87058,1.87061,1.87052,1.87058,180199998.0
2006-10-06 22:01:00,1.87065,1.87065,1.87058,1.87058,110900000.0
2006-10-06 22:02:00,1.87057,1.87063,1.87048,1.87063,193499999.0
2006-10-06 22:03:00,1.87058,1.87058,1.87051,1.87058,82800000.0
2006-10-06 22:04:00,1.8706,1.87077,1.8706,1.87062,321200004.0
2006-10-06 22:05:00,1.87062,1.87068,1.8706,1.87063,104500001.0
2006-10-06 22:06:00,1.8707,1.87086,1.8707,1.87076,37500000.0
2006-10-06 22:07:00,1.87083,1.87083,1.8707,1.8707,33100000.0
2006-10-06 22:08:00,1.8707,1.8707,1.87068,1.87068,33499999.0
2006-10-06 22:09:00,1.8707,1.8707,1.8707,1.8707,11200000.0
2006-10-06 22:10:00,1.87065,1.87076,1.87061,1.87076,100299999.0
2006-10-06 22:11:00,1.87079,1.87079,1.87071,1.87072,44300000.0
2006-10-06 22:12:00,1.87068,1.87068,1.87056,1.87059,170399999.0
2006-10-06 22:13:00,1.87062,1.8707,1.87062,1.87068,88100000.0
2006-10-06 22:14:00,1.87067,1.87067,1.87063,1.87067,56300000.0
2006-10-06 22:15:00,1.8708,1.87088,1.87069,1.87073,242600000.0
2006-10-06 22:16:00,1.87075,1.87096,1.87075,1.8709,261699999.0
2006-10-06 22:17:00,1.87089,1.87089,1.87076,1.87088,79200001.0
2006-10-06 22:18:00,1.87085,1.87085,1.87075,1.87075,67400000.0
2006-10-06 22:19:00,1.87075,1.87081,1.87074,1.87074,54499999.0
2006-10-06 22:20:00,1.87072,1.87082,1.87072,1.87077,44900000.0
2006-10-06 22:21:00,1.87077,1.87077,1.87065,1.87065,184699999.0
2006-10-06 22:22:00,1.87068,1.87084,1.87068,1.87083,111700001.0
2006-10-06 22:23:00,1.87087,1.87101,1.87085,1.87088,94000000.0
2006-10-06 22:24:00,1.87088,1.87088,1.87076,1.87076,108600002.0
2006-10-06 22:25:00,1.87078,1.8708,1.87069,1.8707,119599998.0
2006-10-06 22:26:00,1.87072,1.8708,1.87072,1.87078,34700000.0
2006-10-06 22:27:00,1.87074,1.87077,1.87064,1.87077,94700004.0
2006-10-06 22:28:00,1.87087,1.87091,1.8708,1.87089,87799998.0
2006-10-06 22:29:00,1.87086,1.87086,1.87064,1.87073,210100003.0
2006-10-06 22:30:00,1.8708,1.87088,1.87078,1.87085,54900000.0
2006-10-06 22:31:00,1.87085,1.87085,1.87082,1.87085,49500001.0
2006-10-06 22:32:00,1.87084,1.87086,1.87076,1.87082,192699999.0
2006-10-06 22:33:00,1.87057,1.87101,1.87052,1.87079,73099999.0
2006-10-06 22:34:00,1.87056,1.87083,1.87043,1.87052,112500001.0
2006-10-06 22:35:00,1.87089,1.87101,1.87089,1.87101,35800000.0
2006-10-06 22:36:00,1.87073,1.87087,1.87066,1.87074,84400000.0
2006-10-06 22:37:00,1.87098,1.87106,1.87066,1.87078,74900000.0
2006-10-06 22:38:00,1.8707,1.87095,1.87056,1.87074,81199999.0
2006-10-06 22:39:00,1.87058,1.8708,1.87053,1.87079,54400000.0
2006-10-06 22:40:00,1.87097,1.87097,1.87082,1.87083,48600000.0
2006-10-06 22:41:00,1.87077,1.87077,1.87066,1.87071,89300000.0
2006-10-06 22:42:00,1.87057,1.87057,1.87038,1.87042,118800000.0
2006-10-06 22:43:00,1.87034,1.87036,1.87013,1.87024,70399999.0
2006-10-06 22:44:00,1.87032,1.87042,1.87029,1.87033,92800000.0
2006-10-06 22:45:00,1.87034,1.87048,1.87022,1.87022,138500000.0
2006-10-06 22:46:00,1.87045,1.87045,1.87009,1.87017,83500001.0
2006-10-06 22:47:00,1.87015,1.87018,1.8701,1.87018,91099999.0
2006-10-06 22:48:00,1.87036,1.87069,1.87036,1.87063,25300000.0
2006-10-06 22:49:00,1.87067,1.87084,1.87067,1.87083,70199999.0
2006-10-06 22:50:00,1.87081,1.87084,1.87058,1.87058,39400000.0
2006-10-06 22:51:00,1.87052,1.87084,1.87052,1.87084,43400000.0
2006-10-06 22:52:00,1.87078,1.87081,1.87075,1.87081,48700000.0
2006-10-06 22:53:00,1.87079,1.87079,1.87041,1.8706,45300000.0
2006-10-06 22:54:00,1.87058,1.87058,1.87022,1.87022,95200002.0
2006-10-06 22:55:00,1.87017,1.87026,1.87017,1.8702,28200000.0
2006-10-06 22:56:00,1.87014,1.87019,1.87001,1.87001,40600000.0
2006-10-06 22:57:00,1.87015,1.87031,1.87015,1.8702,72300001.0
2006-10-06 22:58:00,1.87003,1.87043,1.87003,1.87032,113700001.0
2006-10-06 22:59:00,1.8704,1.87062,1.86863,1.86863,182900002.0
2006-10-09 00:03:00,1.8689,1.8689,1.8688,1.8688,22700000.0
2006-10-09 00:04:00,1.8689,1.869,1.8689,1.869,22700000.0
2006-10-09 00:13:00,1.8689,1.8689,1.8689,1.8689,22700000.0
2006-10-09 00:21:00,1.869,1.869,1.869,1.869,22700000.0
2006-10-09 00:23:00,1.8689,1.869,1.8689,1.8689,22700000.0
2006-10-09 00:27:00,1.869,1.869,1.869,1.869,22700000.0
2006-10-09 00:29:00,1.8688,1.8691,1.8688,1.8691,22700000.0
2006-10-09 00:34:00,1.8689,1.8691,1.8688,1.8691,22700000.0
2006-10-09 00:35:00,1.869,1.869,1.869,1.869,22700000.0
2006-10-09 00:37:00,1.8692,1.8693,1.8692,1.8693,22700000.0
2006-10-09 00:39:00,1.8694,1.8694,1.8694,1.8694,22700000.0
2006-10-09 00:40:00,1.8693,1.8694,1.8692,1.8694,22700000.0
2006-10-09 00:44:00,1.8695,1.8695,1.8695,1.8695,22700000.0
2006-10-09 00:45:00,1.8694,1.8696,1.8694,1.8696,22700000.0
2006-10-09 00:46:00,1.8697,1.8697,1.8697,1.8697,22700000.0
2006-10-09 00:47:00,1.8698,1.87,1.8698,1.8699,22700000.0
2006-10-09 00:48:00,1.87,1.87,1.8696,1.8699,22700000.0
2006-10-09 00:49:00,1.8698,1.8698,1.8698,1.8698,22700000.0
2006-10-09 00:50:00,1.8697,1.87,1.8697,1.87,22700000.0
2006-10-09 00:51:00,1.8699,1.87,1.8699,1.8699,22700000.0
2006-10-09 00:52:00,1.8697,1.8697,1.8694,1.8695,22700000.0
2006-10-09 00:53:00,1.8696,1.8696,1.8695,1.8695,22700000.0
2006-10-09 01:08:00,1.8694,1.8695,1.8694,1.8695,22700000.0
2006-10-09 01:11:00,1.8694,1.8695,1.8694,1.8695,22700000.0
2006-10-09 01:12:00,1.8696,1.8698,1.8696,1.8696,22700000.0
2006-10-09 01:14:00,1.8697,1.8697,1.8697,1.8697,22700000.0
2006-10-09 01:37:00,1.8698,1.8698,1.8697,1.8697,22700000.0
2006-10-09 01:38:00,1.8698,1.8698,1.8696,1.8696,22700000.0
2006-10-09 01:39:00,1.8697,1.8697,1.8697,1.8697,22700000.0
2006-10-09 01:44:00,1.8698,1.8698,1.8696,1.8697,22700000.0
2006-10-09 01:45:00,1.8699,1.8699,1.8697,1.8698,22700000.0
2006-10-09 01:46:00,1.8699,1.87,1.8699,1.87,22700000.0
2006-10-09 01:47:00,1.8699,1.87,1.8698,1.8698,22700000.0
2006-10-09 01:57:00,1.8699,1.8699,1.8699,1.8699,22700000.0
2006-10-09 01:59:00,1.87,1.87,1.87,1.87,22700000.0
2006-10-09 02:00:00,1.87,1.87015,1.87,1.87013,22700000.0
2006-10-09 02:01:00,1.87005,1.87026,1.87003,1.87026,33300000.0
2006-10-09 02:02:00,1.87027,1.87027,1.87009,1.87009,48700000.0
2006-10-09 02:03:00,1.87023,1.8704,1.87021,1.87021,47299999.0
2006-10-09 02:04:00,1.87017,1.87043,1.87017,1.8703,26500000.0
2006-10-09 02:05:00,1.87028,1.87035,1.87013,1.87034,59600000.0
2006-10-09 02:06:00,1.87035,1.87035,1.87014,1.87015,30999999.0
2006-10-09 02:07:00,1.87012,1.87021,1.86989,1.86989,77800000.0
2006-10-09 02:08:00,1.86991,1.87011,1.86991,1.87011,36249999.0
2006-10-09 02:09:00,1.87004,1.87004,1.86998,1.86998,9200000.0
2006-10-09 02:10:00,1.86991,1.8701,1.86991,1.87001,39300001.0
2006-10-09 02:11:00,1.87015,1.87015,1.86992,1.87005,95499999.0
2006-10-09 02:12:00,1.86995,1.86995,1.86968,1.86968,40700000.0
2006-10-09 02:13:00,1.86963,1.86963,1.86938,1.86958,76200001.0
2006-10-09 02:14:00,1.8697,1.86998,1.8697,1.86996,100100000.0
2006-10-09 02:15:00,1.86995,1.86995,1.86985,1.86995,25600000.0
2006-10-09 02:16:00,1.86988,1.86988,1.86981,1.86981,24400000.0
2006-10-09 02:17:00,1.86981,1.86981,1.86972,1.86977,48900001.0
2006-10-09 02:18:00,1.86984,1.86984,1.86947,1.86971,67900000.0
2006-10-09 02:19:00,1.8698,1.86985,1.86975,1.86985,56000000.0
2006-10-09 02:20:00,1.86985,1.86985,1.86975,1.86985,65400000.0
2006-10-09 02:21:00,1.8698,1.86985,1.86975,1.86985,42400000.0
2006-10-09 02:22:00,1.86977,1.86981,1.86969,1.86969,79299999.0
2006-10-09 02:23:00,1.8697,1.86975,1.86967,1.8697,59000000.0
2006-10-09 02:24:00,1.8697,1.86975,1.8697,1.8697,51200001.0
2006-10-09 02:25:00,1.86961,1.86967,1.86961,1.86961,39500002.0
2006-10-09 02:26:00,1.86963,1.86981,1.86955,1.86973,72900000.0
2006-10-09 02:27:00,1.86965,1.86975,1.86965,1.86975,42600000.0
2006-10-09 02:28:00,1.86965,1.86975,1.86965,1.86975,28700000.0
2006-10-09 02:29:00,1.86972,1.86975,1.86965,1.86975,35800000.0
2006-10-09 02:30:00,1.8697,1.86975,1.86967,1.8697,74000000.0
2006-10-09 02:31:00,1.86975,1.86975,1.86945,1.86945,5200000.0
2006-10-09 02:32:00,1.8697,1.86975,1.8697,1.8697,58699999.0
2006-10-09 02:33:00,1.86978,1.86978,1.86971,1.86971,11700000.0
2006-10-09 02:34:00,1.86982,1.86996,1.86982,1.86995,59500001.0
2006-10-09 02:35:00,1.87,1.87,1.86986,1.86997,113349997.0
2006-10-09 02:36:00,1.86995,1.86997,1.86988,1.86997,57500001.0
2006-10-09 02:37:00,1.87007,1.87007,1.87005,1.87005,8100000.0
2006-10-09 02:38:00,1.86997,1.87005,1.86997,1.87005,38100000.0
2006-10-09 02:39:00,1.87003,1.87007,1.86993,1.87007,50100000.0
2006-10-09 02:40:00,1.86998,1.86998,1.86993,1.86997,96600002.0
2006-10-09 02:41:00,1.87002,1.87008,1.87001,1.87001,43600000.0
2006-10-09 02:42:00,1.87004,1.87013,1.87001,1.87013,130999999.0
2006-10-09 02:43:00,1.87017,1.87017,1.87006,1.87006,15300000.0
2006-10-09 02:44:00,1.86985,1.87008,1.86976,1.87008,82500001.0
2006-10-09 02:45:00,1.87008,1.87008,1.8699,1.8699,26400000.0
2006-10-09 02:46:00,1.86986,1.86991,1.86979,1.86979,49200000.0
2006-10-09 02:47:00,1.86987,1.86988,1.86987,1.86988,18200000.0
2006-10-09 02:48:00,1.86998,1.86998,1.86998,1.86998,4800000.0
2006-10-09 02:49:00,1.86992,1.87001,1.86992,1.86992,37600000.0
2006-10-09 02:50:00,1.86998,1.87007,1.86998,1.87007,14900000.0
2006-10-09 02:51:00,1.87002,1.87018,1.86999,1.87017,101100001.0
2006-10-09 02:52:00,1.8701,1.8701,1.87005,1.87008,61750001.0
2006-10-09 02:53:00,1.87,1.87012,1.87,1.87012,25200000.0
2006-10-09 02:54:00,1.87008,1.87008,1.86991,1.86995,66300001.0
2006-10-09 02:55:00,1.86994,1.86994,1.86991,1.86991,3200000.0
2006-10-09 02:56:00,1.87004,1.87004,1.86991,1.86998,98399999.0
2006-10-09 02:57:00,1.86997,1.87004,1.86993,1.86993,105399999.0
2006-10-09 02:58:00,1.87004,1.87022,1.87004,1.87021,24500000.0
2006-10-09 02:59:00,1.87014,1.87024,1.87007,1.87024,45000000.0
2006-10-09 03:00:00,1.8703,1.87033,1.87013,1.87013,75599999.0
2006-10-09 03:01:00,1.87013,1.87015,1.8701,1.8701,75700000.0
2006-10-09 03:02:00,1.87007,1.87019,1.87007,1.87012,52100001.0
2006-10-09 03:03:00,1.87011,1.87011,1.86983,1.86986,66100000.0
2006-10-09 03:04:00,1.86985,1.86985,1.8698,1.86983,75999998.0
2006-10-09 03:05:00,1.86977,1.86985,1.86977,1.8698,43800000.0
2006-10-09 03:06:00,1.8698,1.87016,1.8698,1.87005,51200000.0
2006-10-09 03:07:00,1.87008,1.87008,1.87004,1.87008,11500000.0
2006-10-09 03:08:00,1.87009,1.87011,1.87009,1.87011,11600000.0
2006-10-09 03:09:00,1.87012,1.87012,1.86997,1.87012,73000001.0
2006-10-09 03:10:00,1.87014,1.87018,1.87009,1.87018,57600000.0
2006-10-09 03:11:00,1.87025,1.87026,1.87015,1.87026,83200000.0
2006-10-09 03:12:00,1.87036,1.87044,1.87024,1.87024,59700000.0
2006-10-09 03:13:00,1.87032,1.87055,1.87032,1.87055,51899999.0
2006-10-09 03:14:00,1.87058,1.8706,1.87058,1.87058,30100000.0
2006-10-09 03:15:00,1.87062,1.87076,1.87061,1.87061,57400000.0
2006-10-09 03:16:00,1.87068,1.8708,1.87068,1.87071,60400000.0
2006-10-09 03:17:00,1.87059,1.8708,1.87059,1.87078,168099996.0
2006-10-09 03:18:00,1.8707,1.87075,1.87067,1.87072,75100000.0
2006-10-09 03:19:00,1.87073,1.87073,1.87059,1.87068,89699998.0
2006-10-09 03:20:00,1.87075,1.87075,1.8707,1.8707,9300000.0
2006-10-09 03:21:00,1.8707,1.87076,1.87067,1.8707,63200000.0
2006-10-09 03:22:00,1.87073,1.87081,1.87067,1.87076,70999999.0
2006-10-09 03:23:00,1.87072,1.87079,1.87066,1.87077,37500000.0
2006-10-09 03:24:00,1.8707,1.87075,1.8707,1.87075,18300000.0
2006-10-09 03:25:00,1.8707,1.87075,1.87067,1.8707,59000001.0
2006-10-09 03:26:00,1.87068,1.87073,1.87064,1.87068,52400000.0
2006-10-09 03:27:00,1.87064,1.87078,1.87064,1.87065,72800000.0
2006-10-09 03:28:00,1.87082,1.87082,1.87081,1.87081,71200001.0
2006-10-09 03:29:00,1.87087,1.87102,1.87087,1.87093,39700000.0
2006-10-09 03:30:00,1.87099,1.87099,1.87096,1.87096,20300000.0
2006-10-09 03:31:00,1.8709,1.8709,1.87087,1.87087,19500000.0
2006-10-09 03:32:00,1.87075,1.87082,1.87062,1.87082,60400000.0
2006-10-09 03:33:00,1.8708,1.87091,1.8708,1.87087,26599999.0
2006-10-09 03:34:00,1.87078,1.87083,1.8707,1.87083,77699999.0
2006-10-09 03:35:00,1.87078,1.87078,1.87077,1.87077,14500000.0
2006-10-09 03:36:00,1.87072,1.87082,1.87072,1.87079,93600001.0
2006-10-09 03:37:00,1.87068,1.8709,1.87052,1.87052,75300000.0
2006-10-09 03:38:00,1.87082,1.87091,1.87075,1.87075,46000000.0
2006-10-09 03:39:00,1.87083,1.87093,1.87083,1.87088,53600000.0
2006-10-09 03:40:00,1.87097,1.87103,1.87094,1.87103,17000000.0
2006-10-09 03:41:00,1.87086,1.8711,1.87076,1.87101,28000000.0
2006-10-09 03:42:00,1.87091,1.87096,1.87082,1.87088,82400000.0
2006-10-09 03:43:00,1.8709,1.8709,1.8709,1.8709,2400000.0
2006-10-09 03:44:00,1.8709,1.8709,1.8709,1.8709,8700000.0
2006-10-09 03:45:00,1.87097,1.87103,1.87093,1.87098,20700000.0
2006-10-09 03:46:00,1.8709,1.87098,1.87085,1.87085,26200000.0
2006-10-09 03:47:00,1.8709,1.87096,1.87085,1.87091,68800000.0
2006-10-09 03:48:00,1.87071,1.87108,1.87071,1.87105,42900000.0
2006-10-09 03:49:00,1.87087,1.87102,1.87087,1.87102,35900000.0
2006-10-09 03:50:00,1.87096,1.87096,1.87092,1.87092,37199999.0
2006-10-09 03:51:00,1.87103,1.87109,1.87079,1.87094,39300000.0
2006-10-09 03:52:00,1.87092,1.87092,1.87079,1.87079,54100001.0
2006-10-09 03:53:00,1.87068,1.87069,1.87056,1.87065,122300000.0
2006-10-09 03:54:00,1.87065,1.87065,1.87057,1.87057,111200001.0
2006-10-09 03:55:00,1.8706,1.87065,1.8706,1.87065,12400000.0
2006-10-09 03:56:00,1.87065,1.87065,1.87055,1.87065,36499999.0
2006-10-09 03:57:00,1.87058,1.8706,1.87058,1.8706,86500000.0
2006-10-09 03:58:00,1.8706,1.87067,1.87055,1.87065,65200001.0
2006-10-09 03:59:00,1.8706,1.87068,1.8706,1.87068,28800000.0
2006-10-09 04:00:00,1.87065,1.87073,1.87057,1.87073,119500001.0
2006-10-09 04:01:00,1.8707,1.8707,1.8706,1.87068,45100000.0
2006-10-09 04:02:00,1.87075,1.87075,1.87075,1.87075,14900000.0
2006-10-09 04:03:00,1.87048,1.87067,1.87048,1.87055,58799999.0
2006-10-09 04:04:00,1.87069,1.8707,1.87045,1.87054,67700000.0
2006-10-09 04:05:00,1.8707,1.87075,1.87068,1.87075,19600000.0
2006-10-09 04:06:00,1.87063,1.87069,1.87057,1.87066,41200000.0
2006-10-09 04:07:00,1.87064,1.87075,1.87053,1.87053,81200000.0
2006-10-09 04:08:00,1.87067,1.8708,1.87059,1.87062,118499998.0
2006-10-09 04:09:00,1.87072,1.87072,1.8706,1.8706,60700001.0
2006-10-09 04:10:00,1.87059,1.87066,1.87059,1.87066,5700000.0
2006-10-09 04:11:00,1.87077,1.87077,1.87059,1.87067,78199999.0
2006-10-09 04:12:00,1.87072,1.8708,1.87064,1.87064,69700000.0
2006-10-09 04:13:00,1.87078,1.87088,1.87075,1.87075,104600001.0
2006-10-09 04:14:00,1.8708,1.87085,1.8707,1.8707,61300001.0
2006-10-09 04:15:00,1.87058,1.87081,1.87053,1.87077,77399999.0
2006-10-09 04:16:00,1.8708,1.87099,1.8708,1.87098,60100000.0
2006-10-09 04:17:00,1.871,1.87109,1.87095,1.87095,58500001.0
2006-10-09 04:18:00,1.87093,1.87093,1.87088,1.87088,25500001.0
2006-10-09 04:19:00,1.87088,1.87088,1.87082,1.87082,13200000.0
2006-10-09 04:20:00,1.87074,1.87083,1.87072,1.87072,37900000.0
2006-10-09 04:21:00,1.87078,1.87084,1.87077,1.87077,47800000.0
2006-10-09 04:22:00,1.87068,1.87075,1.87059,1.87075,81400001.0
2006-10-09 04:23:00,1.87059,1.87059,1.87022,1.87049,54799998.0
2006-10-09 04:24:00,1.8705,1.87055,1.8705,1.8705,55800000.0
2006-10-09 04:25:00,1.87045,1.87051,1.87044,1.87046,73100000.0
2006-10-09 04:26:00,1.87057,1.87057,1.87043,1.87043,42300000.0
2006-10-09 04:27:00,1.87053,1.87053,1.87045,1.87047,63800000.0
2006-10-09 04:28:00,1.87038,1.87045,1.87032,1.87038,59100000.0
2006-10-09 04:29:00,1.87036,1.87044,1.87031,1.87044,147700001.0
2006-10-09 04:30:00,1.87045,1.87049,1.87045,1.87049,10100000.0
2006-10-09 04:31:00,1.8705,1.8705,1.8705,1.8705,800000.0
2006-10-09 04:32:00,1.87049,1.87053,1.87038,1.87053,44700000.0
2006-10-09 04:33:00,1.87053,1.87053,1.87036,1.87053,78299999.0
2006-10-09 04:34:00,1.8705,1.8705,1.8705,1.8705,1900000.0
2006-10-09 04:35:00,1.87045,1.87055,1.87045,1.87055,40500000.0
2006-10-09 04:36:00,1.87041,1.87041,1.87023,1.87033,81299998.0
2006-10-09 04:37:00,1.87038,1.87038,1.87015,1.87015,66899999.0
2006-10-09 04:38:00,1.8701,1.87022,1.8701,1.87022,51199999.0
2006-10-09 04:39:00,1.87017,1.87017,1.87008,1.87008,29499999.0
2006-10-09 04:40:00,1.87011,1.87012,1.87008,1.87008,19100000.0
2006-10-09 04:41:00,1.8701,1.87015,1.8701,1.87015,7100000.0
2006-10-09 04:42:00,1.87005,1.87005,1.86994,1.86996,51700000.0
2006-10-09 04:43:00,1.86997,1.87005,1.86997,1.87005,72300002.0
2006-10-09 04:44:00,1.86997,1.86999,1.86986,1.86986,33000000.0
2006-10-09 04:45:00,1.86994,1.86994,1.86991,1.86991,19100000.0
2006-10-09 04:46:00,1.86986,1.86986,1.86969,1.86969,49599998.0
2006-10-09 04:47:00,1.86943,1.86945,1.86941,1.86941,28200000.0
2006-10-09 04:48:00,1.8696,1.86966,1.86947,1.86947,46200000.0
2006-10-09 04:49:00,1.86945,1.86952,1.86945,1.86949,70499999.0
2006-10-09 04:50:00,1.86938,1.86959,1.86935,1.86935,51600000.0
2006-10-09 04:51:00,1.86934,1.86935,1.86912,1.86912,43500000.0
2006-10-09 04:52:00,1.86925,1.86932,1.86906,1.86927,42700000.0
2006-10-09 04:53:00,1.86957,1.86957,1.86953,1.86953,46700001.0
2006-10-09 04:54:00,1.86954,1.86971,1.86954,1.8696,38000000.0
2006-10-09 04:55:00,1.86957,1.86963,1.86947,1.86963,19500000.0
2006-10-09 04:56:00,1.86957,1.86957,1.86953,1.86953,23900000.0
2006-10-09 04:57:00,1.8695,1.86953,1.86941,1.86953,50900000.0
2006-10-09 04:58:00,1.86946,1.86957,1.86943,1.86943,35500000.0
2006-10-09 04:59:00,1.86934,1.86936,1.86934,1.86936,15800000.0
2006-10-09 05:00:00,1.86947,1.86977,1.86947,1.86971,26000000.0
2006-10-09 05:01:00,1.86965,1.86982,1.86964,1.86982,105099998.0
2006-10-09 05:02:00,1.86979,1.86979,1.86952,1.86971,52000000.0
2006-10-09 05:03:00,1.86969,1.86977,1.86969,1.86972,31200000.0
2006-10-09 05:04:00,1.86977,1.86977,1.86963,1.86972,50900001.0
2006-10-09 05:05:00,1.8697,1.86976,1.86959,1.86968,76199999.0
2006-10-09 05:06:00,1.86963,1.8697,1.86963,1.86968,26800000.0
2006-10-09 05:07:00,1.86973,1.86982,1.86959,1.86982,13400000.0
2006-10-09 05:08:00,1.86985,1.87,1.86985,1.8699,43000000.0
2006-10-09 05:09:00,1.8701,1.8701,1.87002,1.87002,34800000.0
2006-10-09 05:10:00,1.87012,1.87012,1.87011,1.87011,43900000.0
2006-10-09 05:11:00,1.87014,1.87014,1.87005,1.87008,27100000.0
2006-10-09 05:12:00,1.87025,1.87026,1.87015,1.8702,53700001.0
2006-10-09 05:13:00,1.87021,1.8704,1.87021,1.87032,136299998.0
2006-10-09 05:14:00,1.87028,1.87032,1.87024,1.87024,175000002.0
2006-10-09 05:15:00,1.87027,1.87037,1.87027,1.87037,59800000.0
2006-10-09 05:16:00,1.87036,1.87037,1.87024,1.87024,24100000.0
2006-10-09 05:17:00,1.87032,1.87035,1.87014,1.87014,26500000.0
2006-10-09 05:18:00,1.87008,1.87014,1.87005,1.87008,48500000.0
2006-10-09 05:19:00,1.86995,1.86995,1.86949,1.86949,117000001.0
2006-10-09 05:20:00,1.86938,1.8695,1.86938,1.8695,53600001.0
2006-10-09 05:21:00,1.86955,1.86966,1.8695,1.8695,42300001.0
2006-10-09 05:22:00,1.86949,1.86951,1.8694,1.8694,26400000.0
2006-10-09 05:23:00,1.86942,1.86947,1.86933,1.86941,74600002.0
2006-10-09 05:24:00,1.86953,1.86974,1.86953,1.8697,125000000.0
2006-10-09 05:25:00,1.86963,1.86971,1.86955,1.86971,67099999.0
2006-10-09 05:26:00,1.86965,1.86969,1.86952,1.86964,68600001.0
2006-10-09 05:27:00,1.86975,1.86975,1.86975,1.86975,6800000.0
2006-10-09 05:28:00,1.86975,1.86975,1.86967,1.86967,47900001.0
2006-10-09 05:29:00,1.8697,1.8697,1.86965,1.8697,36000000.0
2006-10-09 05:30:00,1.86977,1.86992,1.86977,1.86989,59700000.0
2006-10-09 05:31:00,1.86979,1.86983,1.86976,1.86983,44400000.0
2006-10-09 05:32:00,1.86992,1.86999,1.86992,1.86999,41100000.0
2006-10-09 05:33:00,1.87008,1.87035,1.87008,1.87035,62699999.0
2006-10-09 05:34:00,1.87038,1.87039,1.86994,1.87039,71799999.0
2006-10-09 05:35:00,1.87036,1.87039,1.87036,1.87039,7300000.0
2006-10-09 05:36:00,1.8703,1.87035,1.8703,1.87035,48600000.0
2006-10-09 05:37:00,1.87027,1.8703,1.87025,1.87025,62599999.0
2006-10-09 05:38:00,1.8704,1.8704,1.87025,1.87025,20199999.0
2006-10-09 05:39:00,1.87022,1.8703,1.87018,1.87018,35900000.0
2006-10-09 05:40:00,1.87027,1.87031,1.87014,1.87022,73500000.0
2006-10-09 05:41:00,1.87022,1.87029,1.87022,1.87024,51400000.0
2006-10-09 05:42:00,1.87033,1.87037,1.87033,1.87037,30900001.0
2006-10-09 05:43:00,1.87025,1.87032,1.87021,1.87031,72800000.0
2006-10-09 05:44:00,1.87035,1.87035,1.87028,1.87028,85699999.0
2006-10-09 05:45:00,1.87032,1.87051,1.87032,1.87042,45200000.0
2006-10-09 05:46:00,1.87033,1.87037,1.87033,1.87037,37900000.0
2006-10-09 05:47:00,1.87037,1.87041,1.87029,1.8703,49100000.0
2006-10-09 05:48:00,1.87027,1.87041,1.87025,1.87041,55800000.0
2006-10-09 05:49:00,1.87038,1.87047,1.87037,1.87039,64100000.0
2006-10-09 05:50:00,1.87049,1.87053,1.87042,1.87053,56800000.0
2006-10-09 05:51:00,1.87048,1.87051,1.8704,1.87049,45400000.0
2006-10-09 05:52:00,1.87053,1.87055,1.87048,1.87055,57799999.0
2006-10-09 05:53:00,1.87048,1.87049,1.8703,1.87036,41500000.0
2006-10-09 05:54:00,1.87033,1.87033,1.87014,1.87032,60400000.0
2006-10-09 05:55:00,1.87027,1.87043,1.87027,1.87032,61400001.0
2006-10-09 05:56:00,1.8703,1.87038,1.8703,1.87032,20300000.0
2006-10-09 05:57:00,1.87032,1.87032,1.87017,1.87019,32699999.0
2006-10-09 05:58:00,1.87018,1.87036,1.87013,1.87036,109799998.0
2006-10-09 05:59:00,1.87036,1.87039,1.87024,1.87032,120199999.0
2006-10-09 06:00:00,1.8703,1.8703,1.87009,1.87023,48999999.0
2006-10-09 06:01:00,1.87033,1.87033,1.87021,1.87025,34300000.0
2006-10-09 06:02:00,1.87022,1.87028,1.87021,1.87028,25100000.0
2006-10-09 06:03:00,1.87038,1.87038,1.87025,1.87035,69900000.0
2006-10-09 06:04:00,1.87033,1.87033,1.87032,1.87032,8700000.0
2006-10-09 06:05:00,1.87027,1.87037,1.87026,1.87037,23170000.0
2006-10-09 06:06:00,1.87036,1.87051,1.87036,1.87047,78199999.0
2006-10-09 06:07:00,1.87045,1.87047,1.87036,1.87047,48900000.0
2006-10-09 06:08:00,1.8705,1.8706,1.87049,1.87056,82200000.0
2006-10-09 06:09:00,1.8705,1.87055,1.8705,1.8705,117500000.0
2006-10-09 06:10:00,1.87073,1.87082,1.87073,1.87078,10900000.0
2006-10-09 06:11:00,1.87077,1.87077,1.87065,1.8707,103100000.0
2006-10-09 06:12:00,1.87078,1.87087,1.87075,1.87087,31500001.0
2006-10-09 06:13:00,1.87092,1.87101,1.87092,1.87092,63200000.0
2006-10-09 06:14:00,1.87093,1.87102,1.87093,1.87094,44400000.0
2006-10-09 06:15:00,1.87098,1.87102,1.87087,1.87097,44300000.0
2006-10-09 06:16:00,1.8709,1.87097,1.87085,1.87085,100699999.0
2006-10-09 06:17:00,1.87092,1.87103,1.8709,1.87099,59300000.0
2006-10-09 06:18:00,1.871,1.871,1.87096,1.87098,31100000.0
2006-10-09 06:19:00,1.87093,1.871,1.87084,1.87095,84899999.0
2006-10-09 06:20:00,1.87102,1.87109,1.87102,1.87105,63600000.0
2006-10-09 06:21:00,1.87099,1.87106,1.87092,1.87092,103300000.0
2006-10-09 06:22:00,1.87075,1.87075,1.87025,1.87046,170299999.0
2006-10-09 06:23:00,1.87053,1.87055,1.87049,1.87052,81699998.0
2006-10-09 06:24:00,1.87038,1.87038,1.87026,1.87026,95600002.0
2006-10-09 06:25:00,1.87014,1.87029,1.87014,1.87023,36200001.0
2006-10-09 06:26:00,1.87024,1.87031,1.87015,1.87027,63600000.0
2006-10-09 06:27:00,1.87032,1.87053,1.87032,1.87053,52000000.0
2006-10-09 06:28:00,1.87045,1.87056,1.87045,1.87056,21900000.0
2006-10-09 06:29:00,1.87055,1.8707,1.87052,1.8707,61450001.0
2006-10-09 06:30:00,1.87076,1.87086,1.87076,1.87086,66600000.0
2006-10-09 06:31:00,1.87081,1.8709,1.87073,1.87078,52200000.0
2006-10-09 06:32:00,1.87078,1.87078,1.87073,1.87073,90500002.0
2006-10-09 06:33:00,1.87068,1.87074,1.87054,1.87068,65400001.0
2006-10-09 06:34:00,1.87065,1.87089,1.87065,1.87089,124800002.0
2006-10-09 06:35:00,1.87086,1.87086,1.87079,1.87079,15200000.0
2006-10-09 06:36:00,1.87082,1.87094,1.87071,1.87078,47800000.0
2006-10-09 06:37:00,1.8708,1.8708,1.8708,1.8708,7300000.0
2006-10-09 06:38:00,1.87086,1.87088,1.87077,1.87077,75299999.0
2006-10-09 06:39:00,1.87072,1.87089,1.87068,1.87068,54599999.0
2006-10-09 06:40:00,1.87075,1.87075,1.87072,1.87072,8200000.0
2006-10-09 06:41:00,1.87066,1.87072,1.87059,1.87072,76446994.0
2006-10-09 06:42:00,1.87073,1.87073,1.8706,1.87073,88899999.0
2006-10-09 06:43:00,1.87073,1.87073,1.87062,1.87062,19199999.0
2006-10-09 06:44:00,1.87058,1.87061,1.87049,1.87052,32800001.0
2006-10-09 06:45:00,1.87054,1.87072,1.8705,1.87066,35499999.0
2006-10-09 06:46:00,1.87075,1.87075,1.87065,1.87072,47500002.0
2006-10-09 06:47:00,1.8707,1.87075,1.87059,1.87059,44500000.0
2006-10-09 06:48:00,1.87072,1.87079,1.8704,1.87069,33950000.0
2006-10-09 06:49:00,1.87068,1.87068,1.87067,1.87067,14000000.0
2006-10-09 06:50:00,1.87077,1.87083,1.87073,1.87083,19800000.0
2006-10-09 06:51:00,1.8708,1.87085,1.87067,1.87071,65300000.0
2006-10-09 06:52:00,1.87063,1.87063,1.87026,1.87026,36700000.0
2006-10-09 06:53:00,1.8706,1.8706,1.87046,1.87046,77900001.0
2006-10-09 06:54:00,1.87053,1.87053,1.87042,1.87047,40599999.0
2006-10-09 06:55:00,1.87042,1.87046,1.87042,1.87046,19200000.0
2006-10-09 06:56:00,1.87045,1.87055,1.87045,1.87055,18200000.0
2006-10-09 06:57:00,1.87053,1.87061,1.87049,1.87052,69400001.0
2006-10-09 06:58:00,1.87048,1.87048,1.87042,1.87042,3400000.0
2006-10-09 06:59:00,1.87025,1.87028,1.87004,1.87004,74200001.0
2006-10-09 07:00:00,1.87033,1.87033,1.87019,1.87019,49200000.0
2006-10-09 07:01:00,1.87017,1.87025,1.8701,1.87015,45300000.0
2006-10-09 07:02:00,1.87015,1.87024,1.87009,1.87024,65699999.0
2006-10-09 07:03:00,1.8702,1.87024,1.87016,1.87019,69099999.0
2006-10-09 07:04:00,1.87025,1.87025,1.8702,1.8702,7200000.0
2006-10-09 07:05:00,1.87018,1.87028,1.87018,1.87025,46200001.0
2006-10-09 07:06:00,1.87028,1.87028,1.87012,1.87023,45800000.0
2006-10-09 07:07:00,1.87025,1.87025,1.87011,1.87011,28600000.0
2006-10-09 07:08:00,1.87015,1.87015,1.87007,1.87015,18700000.0
2006-10-09 07:09:00,1.87002,1.87009,1.86994,1.87008,106200000.0
2006-10-09 07:10:00,1.87014,1.87021,1.87014,1.87021,40299999.0
2006-10-09 07:11:00,1.87023,1.87025,1.86997,1.87019,101600003.0
2006-10-09 07:12:00,1.87024,1.87033,1.87012,1.8702,103300000.0
2006-10-09 07:13:00,1.87023,1.87055,1.87017,1.87046,57899999.0
2006-10-09 07:14:00,1.87045,1.87055,1.87045,1.8705,117999999.0
2006-10-09 07:15:00,1.87051,1.87051,1.87019,1.87028,144600004.0
2006-10-09 07:16:00,1.87023,1.87023,1.87015,1.87015,2400000.0
2006-10-09 07:17:00,1.87017,1.87018,1.87,1.87002,71299999.0
2006-10-09 07:18:00,1.8699,1.8699,1.8699,1.8699,21100000.0
2006-10-09 07:19:00,1.86988,1.86991,1.86979,1.86979,63400000.0
2006-10-09 07:20:00,1.86979,1.87002,1.86979,1.87002,50400000.0
2006-10-09 07:21:00,1.86997,1.87006,1.86994,1.87005,41500000.0
2006-10-09 07:22:00,1.86978,1.86993,1.86977,1.86977,43500000.0
2006-10-09 07:23:00,1.87001,1.87001,1.86994,1.86994,20700000.0
2006-10-09 07:24:00,1.86991,1.87001,1.86989,1.86991,91999999.0
2006-10-09 07:25:00,1.86987,1.86988,1.86972,1.86986,67999998.0
2006-10-09 07:26:00,1.86988,1.86995,1.86984,1.86995,71700001.0
2006-10-09 07:27:00,1.86981,1.86993,1.86981,1.86981,99400001.0
2006-10-09 07:28:00,1.86982,1.86986,1.86982,1.86986,8100000.0
2006-10-09 07:29:00,1.86998,1.87003,1.86994,1.86999,48499999.0
2006-10-09 07:30:00,1.86997,1.87004,1.86993,1.86993,37300000.0
2006-10-09 07:31:00,1.86989,1.87,1.86988,1.86998,34200000.0
2006-10-09 07:32:00,1.87,1.87008,1.87,1.87007,72600000.0
2006-10-09 07:33:00,1.87016,1.87023,1.87014,1.87023,83699999.0
2006-10-09 07:34:00,1.87019,1.87024,1.87012,1.8702,56100000.0
2006-10-09 07:35:00,1.87018,1.87039,1.87014,1.8703,61499999.0
2006-10-09 07:36:00,1.87037,1.87037,1.87007,1.87024,57900000.0
2006-10-09 07:37:00,1.8703,1.8703,1.8703,1.8703,17400000.0
2006-10-09 07:38:00,1.87028,1.87038,1.87028,1.87038,6700000.0
2006-10-09 07:39:00,1.8703,1.8703,1.8703,1.8703,13100000.0
2006-10-09 07:40:00,1.87027,1.87029,1.87015,1.87021,74799999.0
2006-10-09 07:41:00,1.87032,1.87033,1.87032,1.87033,36700001.0
2006-10-09 07:42:00,1.87046,1.87058,1.87045,1.87045,55699999.0
2006-10-09 07:43:00,1.87061,1.87064,1.87058,1.8706,108199999.0
2006-10-09 07:44:00,1.87064,1.87082,1.87064,1.87082,77000002.0
2006-10-09 07:45:00,1.87082,1.87082,1.87063,1.87063,64200001.0
2006-10-09 07:46:00,1.8706,1.87068,1.87054,1.87054,52899999.0
2006-10-09 07:47:00,1.8705,1.87064,1.8704,1.87058,91099999.0
2006-10-09 07:48:00,1.87068,1.87068,1.8706,1.8706,12500000.0
2006-10-09 07:49:00,1.8706,1.87066,1.87054,1.87057,34900000.0
2006-10-09 07:50:00,1.87052,1.87061,1.87051,1.87057,46400000.0
2006-10-09 07:51:00,1.87046,1.87046,1.87035,1.87035,32700001.0
2006-10-09 07:52:00,1.87027,1.87029,1.87027,1.87027,24700000.0
2006-10-09 07:53:00,1.8702,1.87032,1.8701,1.8701,10900000.0
2006-10-09 07:54:00,1.8702,1.87025,1.8702,1.87025,23999999.0
2006-10-09 07:55:00,1.87024,1.87033,1.8701,1.87033,75199999.0
2006-10-09 07:56:00,1.87023,1.87023,1.87008,1.87015,32900000.0
2006-10-09 07:57:00,1.87018,1.87027,1.87015,1.87027,53900002.0
2006-10-09 07:58:00,1.87019,1.87019,1.87016,1.87016,37400000.0
2006-10-09 07:59:00,1.87006,1.87011,1.86992,1.87,58600000.0
2006-10-09 08:00:00,1.87005,1.87021,1.87005,1.8701,25600000.0
2006-10-09 08:01:00,1.87011,1.87011,1.86985,1.86985,74600000.0
2006-10-09 08:02:00,1.86992,1.86999,1.86992,1.86997,37400001.0
2006-10-09 08:03:00,1.87,1.87007,1.86998,1.86998,30200000.0
2006-10-09 08:04:00,1.86999,1.87002,1.86989,1.86989,61399999.0
2006-10-09 08:05:00,1.86994,1.86997,1.86972,1.86972,66800001.0
2006-10-09 08:06:00,1.86952,1.86952,1.86939,1.86947,18700000.0
2006-10-09 08:07:00,1.86945,1.86977,1.86945,1.86975,82299999.0
2006-10-09 08:08:00,1.86977,1.86977,1.86966,1.86968,37199999.0
2006-10-09 08:09:00,1.86959,1.86968,1.86955,1.86957,64800000.0
2006-10-09 08:10:00,1.86962,1.86982,1.86961,1.86982,60000000.0
2006-10-09 08:11:00,1.87006,1.8705,1.87006,1.8705,102199999.0
2006-10-09 08:12:00,1.87035,1.87093,1.87035,1.87059,167100001.0
2006-10-09 08:13:00,1.87049,1.8705,1.87041,1.87041,33299999.0
2006-10-09 08:14:00,1.87023,1.87055,1.87023,1.87055,92300002.0
2006-10-09 08:15:00,1.87082,1.87088,1.87067,1.87086,116400000.0
2006-10-09 08:16:00,1.87088,1.87092,1.87072,1.87088,50000000.0
2006-10-09 08:17:00,1.87085,1.87085,1.87076,1.8708,62800001.0
2006-10-09 08:18:00,1.8708,1.87085,1.87075,1.87075,26900000.0
2006-10-09 08:19:00,1.8708,1.87085,1.87078,1.87085,48600000.0
2006-10-09 08:20:00,1.87083,1.87083,1.87066,1.87083,66900000.0
2006-10-09 08:21:00,1.87067,1.87067,1.87051,1.87051,81599999.0
2006-10-09 08:22:00,1.87055,1.87055,1.87055,1.87055,10400000.0
2006-10-09 08:23:00,1.87066,1.87074,1.87066,1.87074,30099999.0
2006-10-09 08:24:00,1.87078,1.87078,1.87063,1.87069,63999998.0
2006-10-09 08:25:00,1.87051,1.87051,1.8704,1.87043,114799997.0
2006-10-09 08:26:00,1.87046,1.87076,1.87046,1.8707,119499999.0
2006-10-09 08:27:00,1.87067,1.87067,1.8706,1.8706,37800000.0
2006-10-09 08:28:00,1.87049,1.87062,1.87048,1.87054,101100000.0
2006-10-09 08:29:00,1.8705,1.8705,1.87033,1.87046,27100000.0
2006-10-09 08:30:00,1.8705,1.87071,1.8705,1.87062,31400000.0
2006-10-09 08:31:00,1.87056,1.87072,1.87053,1.87072,29400000.0
2006-10-09 08:32:00,1.87072,1.87072,1.87062,1.87067,41200000.0
2006-10-09 08:33:00,1.87061,1.87075,1.87054,1.87054,54800000.0
2006-10-09 08:34:00,1.87051,1.87056,1.87046,1.87051,22200000.0
2006-10-09 08:35:00,1.87053,1.87054,1.87041,1.87045,37200000.0
2006-10-09 08:36:00,1.87051,1.87062,1.87051,1.87062,14700000.0
2006-10-09 08:37:00,1.87062,1.87073,1.87062,1.87063,99300001.0
2006-10-09 08:38:00,1.87057,1.87057,1.87048,1.87048,9000000.0
2006-10-09 08:39:00,1.87047,1.8705,1.87037,1.87037,46270002.0
2006-10-09 08:40:00,1.87036,1.87049,1.8703,1.87049,99100000.0
2006-10-09 08:41:00,1.87047,1.87049,1.87031,1.8704,100199998.0
2006-10-09 08:42:00,1.87045,1.87045,1.87035,1.87045,72299999.0
2006-10-09 08:43:00,1.87039,1.87039,1.87007,1.87007,88199998.0
2006-10-09 08:44:00,1.87014,1.87022,1.87009,1.87009,19200000.0
2006-10-09 08:45:00,1.87021,1.87021,1.87014,1.87019,22200000.0
2006-10-09 08:46:00,1.87015,1.87015,1.87004,1.87013,22500000.0
2006-10-09 08:47:00,1.87012,1.87012,1.86992,1.86992,46600000.0
2006-10-09 08:48:00,1.86995,1.86996,1.86953,1.86953,68800001.0
2006-10-09 08:49:00,1.86952,1.86961,1.86935,1.86957,57300001.0
2006-10-09 08:50:00,1.86955,1.8697,1.86948,1.86948,58000000.0
2006-10-09 08:51:00,1.86942,1.86942,1.86879,1.86887,74399998.0
2006-10-09 08:52:00,1.86878,1.86878,1.86837,1.86837,45799998.0
2006-10-09 08:53:00,1.86813,1.86819,1.86792,1.86803,68500001.0
2006-10-09 08:54:00,1.8681,1.86849,1.8681,1.86849,43699999.0
2006-10-09 08:55:00,1.86855,1.86855,1.86839,1.86845,43699999.0
2006-10-09 08:56:00,1.86845,1.86845,1.86833,1.86842,8100000.0
2006-10-09 08:57:00,1.86853,1.86853,1.86836,1.86853,138800001.0
2006-10-09 08:58:00,1.86842,1.86842,1.86818,1.86822,53200000.0
2006-10-09 08:59:00,1.86821,1.86821,1.86794,1.86794,17200000.0
2006-10-09 09:00:00,1.86793,1.86808,1.86793,1.86804,69399999.0
2006-10-09 09:01:00,1.86808,1.86808,1.868,1.86805,48399999.0
2006-10-09 09:02:00,1.86812,1.86815,1.86801,1.86805,54899999.0
2006-10-09 09:03:00,1.86808,1.8683,1.86801,1.8683,87399998.0
2006-10-09 09:04:00,1.86828,1.8683,1.8681,1.8681,39100000.0
2006-10-09 09:05:00,1.86811,1.86819,1.86809,1.86817,28300000.0
2006-10-09 09:06:00,1.86811,1.86818,1.86802,1.86813,140799999.0
2006-10-09 09:07:00,1.86812,1.86816,1.86789,1.86789,83299999.0
2006-10-09 09:08:00,1.86787,1.86793,1.86738,1.8675,74100001.0
2006-10-09 09:09:00,1.8676,1.86784,1.86749,1.8678,62100001.0
2006-10-09 09:10:00,1.86788,1.86816,1.86787,1.86816,37700000.0
2006-10-09 09:11:00,1.86808,1.86808,1.86774,1.86774,52000000.0
2006-10-09 09:12:00,1.86765,1.86765,1.86736,1.86753,24846994.0
2006-10-09 09:13:00,1.86752,1.86762,1.86748,1.86748,90300001.0
2006-10-09 09:14:00,1.8674,1.86761,1.86723,1.86761,11200000.0
2006-10-09 09:15:00,1.86759,1.86777,1.86759,1.86768,89100002.0
2006-10-09 09:16:00,1.86764,1.86779,1.86751,1.86751,68799998.0
2006-10-09 09:17:00,1.86747,1.86748,1.86731,1.86731,77500000.0
2006-10-09 09:18:00,1.86728,1.86731,1.86695,1.86695,53000001.0
2006-10-09 09:19:00,1.86668,1.86668,1.86616,1.86616,23499999.0
2006-10-09 09:20:00,1.86613,1.86626,1.86603,1.8662,66400000.0
2006-10-09 09:21:00,1.86627,1.86627,1.86611,1.86611,101669998.0
2006-10-09 09:22:00,1.86633,1.86671,1.86633,1.86671,30200000.0
2006-10-09 09:23:00,1.86672,1.86688,1.86657,1.86688,51800001.0
2006-10-09 09:24:00,1.8669,1.86695,1.86685,1.86685,35799999.0
2006-10-09 09:25:00,1.86666,1.86669,1.86647,1.86656,61400000.0
2006-10-09 09:26:00,1.86655,1.86657,1.86644,1.86649,54800000.0
2006-10-09 09:27:00,1.86653,1.86684,1.86644,1.86684,62100000.0
2006-10-09 09:28:00,1.86694,1.86704,1.86676,1.86676,81299999.0
2006-10-09 09:29:00,1.86677,1.8668,1.86617,1.86617,38700000.0
2006-10-09 09:30:00,1.86605,1.86637,1.86605,1.86628,57700000.0
2006-10-09 09:31:00,1.86623,1.86631,1.86612,1.86614,73000000.0
2006-10-09 09:32:00,1.86611,1.86618,1.86605,1.8661,74900000.0
2006-10-09 09:33:00,1.86612,1.86631,1.86612,1.86622,67200001.0
2006-10-09 09:34:00,1.86622,1.86641,1.86622,1.86641,38600000.0
2006-10-09 09:35:00,1.86634,1.86634,1.86622,1.86633,44500000.0
2006-10-09 09:36:00,1.86626,1.86642,1.86626,1.86629,52200000.0
2006-10-09 09:37:00,1.86622,1.86633,1.86621,1.86624,37400000.0
2006-10-09 09:38:00,1.86629,1.86643,1.86626,1.86642,29700000.0
2006-10-09 09:39:00,1.86631,1.8664,1.8663,1.8663,53100001.0
2006-10-09 09:40:00,1.86625,1.8663,1.86625,1.8663,55800000.0
2006-10-09 09:41:00,1.86605,1.86628,1.86605,1.86628,92100001.0
2006-10-09 09:42:00,1.86632,1.86632,1.86616,1.86632,66399999.0
2006-10-09 09:43:00,1.86635,1.8664,1.86635,1.86637,19100000.0
2006-10-09 09:44:00,1.8664,1.8664,1.86612,1.86628,73899999.0
2006-10-09 09:45:00,1.86631,1.86653,1.86631,1.86653,26499999.0
2006-10-09 09:46:00,1.86678,1.86695,1.86678,1.86695,32000000.0
2006-10-09 09:47:00,1.86703,1.8671,1.86699,1.867,75100000.0
2006-10-09 09:48:00,1.8671,1.86744,1.8671,1.86744,61099998.0
2006-10-09 09:49:00,1.86756,1.86756,1.86747,1.86755,76399999.0
2006-10-09 09:50:00,1.86754,1.86765,1.86749,1.86765,63399999.0
2006-10-09 09:51:00,1.86769,1.86769,1.86753,1.86763,66399999.0
2006-10-09 09:52:00,1.8676,1.8676,1.86745,1.86748,130900003.0
2006-10-09 09:53:00,1.86755,1.86766,1.86755,1.86766,39800000.0
2006-10-09 09:54:00,1.86759,1.86769,1.86755,1.86763,78000001.0
2006-10-09 09:55:00,1.86753,1.86753,1.86712,1.86712,70100001.0
2006-10-09 09:56:00,1.86719,1.86725,1.86718,1.86725,55000000.0
2006-10-09 09:57:00,1.86727,1.86727,1.8672,1.86725,63100000.0
2006-10-09 09:58:00,1.8673,1.8673,1.86721,1.86726,29100000.0
2006-10-09 09:59:00,1.8673,1.86771,1.8673,1.86771,56400001.0
2006-10-09 10:00:00,1.86766,1.86766,1.86717,1.86722,79800000.0
2006-10-09 10:01:00,1.8671,1.86721,1.86708,1.86717,48500000.0
2006-10-09 10:02:00,1.86727,1.86734,1.86727,1.8673,53399999.0
2006-10-09 10:03:00,1.8673,1.8673,1.86716,1.86719,68400000.0
2006-10-09 10:04:00,1.8671,1.86721,1.8671,1.86718,50800001.0
2006-10-09 10:05:00,1.86718,1.86724,1.86714,1.86719,52800000.0
2006-10-09 10:06:00,1.8673,1.86741,1.86721,1.86721,44600000.0
2006-10-09 10:07:00,1.86735,1.8675,1.86735,1.8675,40200000.0
2006-10-09 10:08:00,1.86747,1.86747,1.86742,1.86742,26000000.0
2006-10-09 10:09:00,1.86751,1.86751,1.86742,1.86747,21400000.0
2006-10-09 10:10:00,1.86748,1.86756,1.8674,1.86756,129600001.0
2006-10-09 10:11:00,1.86749,1.86749,1.8674,1.8674,10000000.0
2006-10-09 10:12:00,1.86741,1.86752,1.86741,1.86752,39299999.0
2006-10-09 10:13:00,1.86754,1.8677,1.86754,1.8677,58600001.0
2006-10-09 10:14:00,1.86764,1.86772,1.86761,1.86772,59200000.0
2006-10-09 10:15:00,1.86783,1.86829,1.86783,1.86829,58600000.0
2006-10-09 10:16:00,1.86828,1.86833,1.86825,1.86829,58400001.0
2006-10-09 10:17:00,1.86824,1.86824,1.8679,1.8679,70499999.0
2006-10-09 10:18:00,1.86793,1.86813,1.86793,1.86813,86500002.0
2006-10-09 10:19:00,1.86807,1.8681,1.86805,1.86808,76599998.0
2006-10-09 10:20:00,1.86807,1.8682,1.86803,1.8682,54199999.0
2006-10-09 10:21:00,1.8683,1.86842,1.86827,1.86842,84100000.0
2006-10-09 10:22:00,1.86842,1.86842,1.86819,1.86828,47700000.0
2006-10-09 10:23:00,1.86822,1.86828,1.86815,1.8682,57800000.0
2006-10-09 10:24:00,1.86825,1.8683,1.86807,1.8683,17900000.0
2006-10-09 10:25:00,1.86831,1.86836,1.86823,1.86834,46200000.0
2006-10-09 10:26:00,1.8684,1.8684,1.86825,1.86835,38600000.0
2006-10-09 10:27:00,1.86837,1.86841,1.86818,1.8682,185899999.0
2006-10-09 10:28:00,1.86828,1.86844,1.86828,1.86844,28700000.0
2006-10-09 10:29:00,1.86845,1.86852,1.86831,1.86831,45400001.0
2006-10-09 10:30:00,1.86786,1.86786,1.86677,1.8669,69200000.0
2006-10-09 10:31:00,1.86686,1.86701,1.86678,1.86701,34400000.0
2006-10-09 10:32:00,1.86698,1.86708,1.86694,1.86706,31299999.0
2006-10-09 10:33:00,1.86706,1.86706,1.86694,1.86698,88600001.0
2006-10-09 10:34:00,1.86697,1.86697,1.86684,1.86693,48800001.0
2006-10-09 10:35:00,1.86693,1.86693,1.86679,1.86679,82299999.0
2006-10-09 10:36:00,1.86686,1.86686,1.86684,1.86684,15300000.0
2006-10-09 10:37:00,1.86683,1.86687,1.86677,1.86685,72399999.0
2006-10-09 10:38:00,1.86687,1.86694,1.86685,1.86694,60699998.0
2006-10-09 10:39:00,1.8668,1.8668,1.86666,1.86666,39600000.0
2006-10-09 10:40:00,1.86675,1.8668,1.8667,1.86677,87799998.0
2006-10-09 10:41:00,1.86665,1.86665,1.86655,1.86655,45900000.0
2006-10-09 10:42:00,1.86668,1.86687,1.86665,1.86687,87000001.0
2006-10-09 10:43:00,1.86692,1.86692,1.86674,1.86677,80199999.0
2006-10-09 10:44:00,1.86673,1.86686,1.86666,1.86686,100299999.0
2006-10-09 10:45:00,1.867,1.8671,1.86693,1.86693,106999999.0
2006-10-09 10:46:00,1.86672,1.86672,1.86644,1.86644,45200000.0
2006-10-09 10:47:00,1.86636,1.86636,1.86617,1.86624,46100000.0
2006-10-09 10:48:00,1.8662,1.8662,1.86605,1.86612,48000000.0
2006-10-09 10:49:00,1.86615,1.86633,1.86606,1.86633,74899999.0
2006-10-09 10:50:00,1.86638,1.86656,1.86638,1.86656,67500001.0
2006-10-09 10:51:00,1.86658,1.86661,1.86653,1.86653,29000000.0
2006-10-09 10:52:00,1.86667,1.86667,1.86655,1.8666,24400000.0
2006-10-09 10:53:00,1.86641,1.86641,1.8662,1.8662,84999998.0
2006-10-09 10:54:00,1.86605,1.86605,1.86583,1.86584,34900000.0
2006-10-09 10:55:00,1.86582,1.86591,1.8657,1.86582,82599999.0
2006-10-09 10:56:00,1.8658,1.86597,1.86567,1.86597,158200000.0
2006-10-09 10:57:00,1.86593,1.86593,1.86576,1.86584,82100002.0
2006-10-09 10:58:00,1.86585,1.86611,1.86585,1.866,99300001.0
2006-10-09 10:59:00,1.86613,1.8665,1.86613,1.8665,64900000.0
2006-10-09 11:00:00,1.8666,1.8668,1.8666,1.8668,54500001.0
2006-10-09 11:01:00,1.86677,1.8668,1.86653,1.86654,43000000.0
2006-10-09 11:02:00,1.86647,1.86651,1.86632,1.86632,42500000.0
2006-10-09 11:03:00,1.86639,1.86667,1.86638,1.86667,30000001.0
2006-10-09 11:04:00,1.86667,1.86678,1.86666,1.86672,60000000.0
2006-10-09 11:05:00,1.86682,1.867,1.86682,1.86692,46000000.0
2006-10-09 11:06:00,1.86696,1.86696,1.86667,1.86667,33500000.0
2006-10-09 11:07:00,1.86668,1.86668,1.86657,1.86662,72000001.0
2006-10-09 11:08:00,1.86667,1.86677,1.86662,1.86677,107100001.0
2006-10-09 11:09:00,1.8668,1.86685,1.8668,1.86685,24000000.0
2006-10-09 11:10:00,1.86688,1.86695,1.86679,1.8668,77100001.0
2006-10-09 11:11:00,1.86675,1.86675,1.86668,1.8667,58500000.0
2006-10-09 11:12:00,1.86674,1.86691,1.86674,1.86682,77900001.0
2006-10-09 11:13:00,1.86695,1.86721,1.86695,1.86721,45400000.0
2006-10-09 11:14:00,1.86708,1.86771,1.86708,1.86768,140500000.0
2006-10-09 11:15:00,1.86774,1.86796,1.86774,1.86787,81900000.0
2006-10-09 11:16:00,1.8678,1.86798,1.8678,1.86797,72100001.0
2006-10-09 11:17:00,1.86788,1.86795,1.86767,1.86779,77600001.0
2006-10-09 11:18:00,1.86775,1.86778,1.86766,1.86778,68900001.0
2006-10-09 11:19:00,1.8677,1.86789,1.86761,1.86789,99899999.0
2006-10-09 11:20:00,1.86794,1.86806,1.86793,1.86806,55000000.0
2006-10-09 11:21:00,1.86803,1.86818,1.86793,1.86818,67799999.0
2006-10-09 11:22:00,1.86826,1.86843,1.86826,1.86835,82750000.0
2006-10-09 11:23:00,1.86828,1.86836,1.86825,1.86835,32599999.0
2006-10-09 11:24:00,1.86843,1.86856,1.86834,1.86856,28900000.0
2006-10-09 11:25:00,1.86848,1.86854,1.86839,1.86842,46800000.0
2006-10-09 11:26:00,1.86848,1.86852,1.86835,1.86846,57000000.0
2006-10-09 11:27:00,1.86848,1.86859,1.86824,1.86824,47600000.0
2006-10-09 11:28:00,1.86819,1.86819,1.86775,1.86775,64700000.0
2006-10-09 11:29:00,1.86774,1.868,1.86774,1.86795,56600000.0
2006-10-09 11:30:00,1.86807,1.86823,1.86807,1.86821,103499999.0
2006-10-09 11:31:00,1.86819,1.86822,1.86801,1.8681,106100001.0
2006-10-09 11:32:00,1.86808,1.86813,1.86805,1.86812,91400000.0
2006-10-09 11:33:00,1.86795,1.86795,1.86783,1.86795,89500001.0
2006-10-09 11:34:00,1.86796,1.86802,1.86791,1.86802,53999998.0
2006-10-09 11:35:00,1.868,1.86805,1.86795,1.86805,120899998.0
2006-10-09 11:36:00,1.86794,1.86794,1.86777,1.86787,91399998.0
2006-10-09 11:37:00,1.86788,1.86792,1.86783,1.86783,86399998.0
2006-10-09 11:38:00,1.86787,1.86789,1.86774,1.86778,69899999.0
2006-10-09 11:39:00,1.86781,1.86787,1.86775,1.86775,46300000.0
2006-10-09 11:40:00,1.86764,1.86783,1.86764,1.86781,73499999.0
2006-10-09 11:41:00,1.86783,1.86786,1.86778,1.86785,21700000.0
2006-10-09 11:42:00,1.86792,1.868,1.8679,1.86797,59600000.0
2006-10-09 11:43:00,1.86798,1.8681,1.86798,1.86806,58000002.0
2006-10-09 11:44:00,1.86808,1.86814,1.86801,1.86814,34700000.0
2006-10-09 11:45:00,1.8681,1.8681,1.86792,1.86792,28600000.0
2006-10-09 11:46:00,1.86801,1.86801,1.86772,1.8678,102200002.0
2006-10-09 11:47:00,1.86783,1.86783,1.86771,1.86777,97000001.0
2006-10-09 11:48:00,1.86779,1.86784,1.86775,1.86777,131000001.0
2006-10-09 11:49:00,1.8677,1.86777,1.8677,1.86777,49499998.0
2006-10-09 11:50:00,1.8678,1.86783,1.86773,1.86778,106000001.0
2006-10-09 11:51:00,1.86763,1.86763,1.86723,1.86729,29200000.0
2006-10-09 11:52:00,1.86727,1.86746,1.86727,1.8673,62500000.0
2006-10-09 11:53:00,1.86715,1.86715,1.8669,1.8669,70449999.0
2006-10-09 11:54:00,1.86685,1.86712,1.86685,1.86697,137300002.0
2006-10-09 11:55:00,1.86703,1.86721,1.86695,1.86721,38400000.0
2006-10-09 11:56:00,1.86715,1.86715,1.86707,1.86709,70199999.0
2006-10-09 11:57:00,1.8671,1.86715,1.86702,1.86715,106599999.0
2006-10-09 11:58:00,1.86713,1.86714,1.86702,1.86714,31000000.0
2006-10-09 11:59:00,1.86712,1.86732,1.86712,1.86732,65500000.0
2006-10-09 12:00:00,1.8673,1.8673,1.86713,1.8672,102699999.0
2006-10-09 12:01:00,1.86716,1.86721,1.86703,1.86703,62500001.0
2006-10-09 12:02:00,1.86702,1.86709,1.86702,1.86702,19300000.0
2006-10-09 12:03:00,1.86705,1.86705,1.867,1.867,70300000.0
2006-10-09 12:04:00,1.86703,1.86732,1.86703,1.86724,66800000.0
2006-10-09 12:05:00,1.86739,1.86743,1.86728,1.86743,52600000.0
2006-10-09 12:06:00,1.86741,1.86747,1.86731,1.86737,99800002.0
2006-10-09 12:07:00,1.86737,1.86737,1.86703,1.86705,76600000.0
2006-10-09 12:08:00,1.86698,1.86707,1.86672,1.86672,26300000.0
2006-10-09 12:09:00,1.86663,1.8667,1.86654,1.8667,36200000.0
2006-10-09 12:10:00,1.86677,1.86683,1.86672,1.86683,50299999.0
2006-10-09 12:11:00,1.86674,1.86674,1.86663,1.86663,48100000.0
2006-10-09 12:12:00,1.8666,1.86665,1.8666,1.8666,45200000.0
2006-10-09 12:13:00,1.86664,1.86668,1.86662,1.86667,78400001.0
2006-10-09 12:14:00,1.86659,1.86663,1.86654,1.86659,32200000.0
2006-10-09 12:15:00,1.86656,1.86657,1.8665,1.86657,36700000.0
2006-10-09 12:16:00,1.86658,1.86658,1.86641,1.86653,40800000.0
2006-10-09 12:17:00,1.86652,1.86652,1.86637,1.86647,59500001.0
2006-10-09 12:18:00,1.86643,1.86643,1.86627,1.86627,14100000.0
2006-10-09 12:19:00,1.8663,1.86648,1.8663,1.86635,59600000.0
2006-10-09 12:20:00,1.86652,1.86654,1.86602,1.86621,79300002.0
2006-10-09 12:21:00,1.86608,1.86614,1.86571,1.86573,74900000.0
2006-10-09 12:22:00,1.86567,1.86591,1.86567,1.86591,70099999.0
2006-10-09 12:23:00,1.86599,1.86642,1.86599,1.86642,54300000.0
2006-10-09 12:24:00,1.86655,1.8668,1.86655,1.86677,45800000.0
2006-10-09 12:25:00,1.86677,1.86683,1.86667,1.86678,43000000.0
2006-10-09 12:26:00,1.86678,1.86705,1.86678,1.86705,56000001.0
2006-10-09 12:27:00,1.86706,1.86709,1.86706,1.86709,3600000.0
2006-10-09 12:28:00,1.86711,1.86716,1.86703,1.8671,79200000.0
2006-10-09 12:29:00,1.86712,1.86712,1.86696,1.86708,92399999.0
2006-10-09 12:30:00,1.86707,1.86712,1.86697,1.86701,99300000.0
2006-10-09 12:31:00,1.867,1.86705,1.86698,1.86705,109200000.0
2006-10-09 12:32:00,1.86698,1.86703,1.86684,1.86692,49000001.0
2006-10-09 12:33:00,1.8669,1.86712,1.86688,1.86712,98800000.0
2006-10-09 12:34:00,1.86711,1.86714,1.86696,1.86696,56999999.0
2006-10-09 12:35:00,1.867,1.86703,1.86695,1.86698,56100001.0
2006-10-09 12:36:00,1.86697,1.86703,1.86691,1.86697,74800000.0
2006-10-09 12:37:00,1.86685,1.86701,1.86685,1.86689,56100000.0
2006-10-09 12:38:00,1.8669,1.86692,1.86679,1.86688,69899999.0
2006-10-09 12:39:00,1.86675,1.8668,1.86673,1.86676,20600000.0
2006-10-09 12:40:00,1.86682,1.8669,1.86678,1.8669,27700000.0
2006-10-09 12:41:00,1.8668,1.86693,1.86679,1.86693,59599998.0
2006-10-09 12:42:00,1.86688,1.86688,1.86679,1.8668,30770001.0
2006-10-09 12:43:00,1.86682,1.86695,1.86682,1.86688,53900001.0
2006-10-09 12:44:00,1.86679,1.86684,1.86676,1.86679,73199999.0
2006-10-09 12:45:00,1.86685,1.86685,1.86675,1.8668,46200000.0
2006-10-09 12:46:00,1.86678,1.867,1.86676,1.867,59400000.0
2006-10-09 12:47:00,1.86706,1.86717,1.867,1.86717,88499998.0
2006-10-09 12:48:00,1.8672,1.8673,1.86714,1.8672,96199999.0
2006-10-09 12:49:00,1.86718,1.86718,1.8671,1.8671,17300000.0
2006-10-09 12:50:00,1.86713,1.86716,1.86705,1.86716,35600000.0
2006-10-09 12:51:00,1.86701,1.86713,1.86692,1.86713,104900000.0
2006-10-09 12:52:00,1.86708,1.86713,1.86703,1.86703,89500000.0
2006-10-09 12:53:00,1.867,1.86708,1.86695,1.867,78399999.0
2006-10-09 12:54:00,1.86699,1.86705,1.86683,1.86691,48700000.0
2006-10-09 12:55:00,1.86697,1.8674,1.86697,1.8674,87500001.0
2006-10-09 12:56:00,1.86732,1.8674,1.86723,1.86723,20400000.0
2006-10-09 12:57:00,1.8673,1.86744,1.8673,1.86744,75900000.0
2006-10-09 12:58:00,1.86748,1.86766,1.86748,1.86766,56000001.0
2006-10-09 12:59:00,1.86757,1.86764,1.86728,1.86759,28350000.0
2006-10-09 13:00:00,1.86751,1.86755,1.86745,1.86755,112699999.0
2006-10-09 13:01:00,1.86758,1.86787,1.86758,1.86779,65099999.0
2006-10-09 13:02:00,1.86773,1.86775,1.86759,1.86763,87800000.0
2006-10-09 13:03:00,1.86785,1.86813,1.86785,1.86797,70500000.0
2006-10-09 13:04:00,1.86757,1.86761,1.86722,1.86722,58700001.0
2006-10-09 13:05:00,1.86689,1.86689,1.86668,1.86682,66200000.0
2006-10-09 13:06:00,1.86705,1.86723,1.86698,1.86698,64300000.0
2006-10-09 13:07:00,1.86698,1.8671,1.86694,1.86694,55350000.0
2006-10-09 13:08:00,1.86702,1.86715,1.867,1.86715,67300000.0
2006-10-09 13:09:00,1.867,1.867,1.86676,1.8668,38000000.0
2006-10-09 13:10:00,1.86663,1.86663,1.86649,1.8665,20870000.0
2006-10-09 13:11:00,1.86651,1.86671,1.86651,1.86671,34700000.0
2006-10-09 13:12:00,1.86663,1.86672,1.86646,1.86672,69500000.0
2006-10-09 13:13:00,1.86658,1.86667,1.86654,1.86654,65500002.0
2006-10-09 13:14:00,1.8665,1.86659,1.86644,1.86645,61800001.0
2006-10-09 13:15:00,1.86645,1.86645,1.86635,1.8664,36399999.0
2006-10-09 13:16:00,1.86642,1.86642,1.86616,1.86619,65600000.0
2006-10-09 13:17:00,1.86627,1.86648,1.86621,1.86648,75800000.0
2006-10-09 13:18:00,1.86647,1.8665,1.86617,1.86617,31200000.0
2006-10-09 13:19:00,1.86627,1.86662,1.86627,1.86662,59100000.0
2006-10-09 13:20:00,1.86661,1.86661,1.86647,1.86649,39100000.0
2006-10-09 13:21:00,1.86655,1.86655,1.86647,1.86647,30400000.0
2006-10-09 13:22:00,1.8665,1.86655,1.86645,1.86645,44000000.0
2006-10-09 13:23:00,1.8665,1.86655,1.8665,1.86652,60800000.0
2006-10-09 13:24:00,1.86642,1.86649,1.86631,1.8664,50700000.0
2006-10-09 13:25:00,1.86638,1.86656,1.86631,1.86656,35499999.0
2006-10-09 13:26:00,1.86667,1.8667,1.86649,1.86663,79700003.0
2006-10-09 13:27:00,1.86658,1.86669,1.8665,1.86665,70800000.0
2006-10-09 13:28:00,1.86662,1.86671,1.86662,1.86667,72700000.0
2006-10-09 13:29:00,1.86672,1.86679,1.86666,1.8667,83700000.0
2006-10-09 13:30:00,1.86667,1.86675,1.86667,1.8667,101099999.0
2006-10-09 13:31:00,1.86672,1.86672,1.8666,1.8666,65700001.0
2006-10-09 13:32:00,1.8667,1.86675,1.86668,1.86672,72799999.0
2006-10-09 13:33:00,1.8667,1.86686,1.86668,1.86686,96999998.0
2006-10-09 13:34:00,1.86688,1.86696,1.86682,1.86682,48500000.0
2006-10-09 13:35:00,1.8668,1.8668,1.8668,1.8668,27400001.0
2006-10-09 13:36:00,1.86684,1.8669,1.86684,1.86687,89400000.0
2006-10-09 13:37:00,1.8668,1.86686,1.86674,1.86677,43100000.0
2006-10-09 13:38:00,1.86692,1.86701,1.86684,1.86686,72499998.0
2006-10-09 13:39:00,1.86694,1.86703,1.86692,1.86692,48799999.0
2006-10-09 13:40:00,1.867,1.86722,1.867,1.86721,129100000.0
2006-10-09 13:41:00,1.86725,1.86728,1.86715,1.86715,24000000.0
2006-10-09 13:42:00,1.86717,1.86739,1.86717,1.8672,32500000.0
2006-10-09 13:43:00,1.86722,1.86728,1.86722,1.86728,6700000.0
2006-10-09 13:44:00,1.8673,1.86733,1.86724,1.86727,69599999.0
2006-10-09 13:45:00,1.86717,1.86721,1.86714,1.86715,21700000.0
2006-10-09 13:46:00,1.86704,1.86704,1.86675,1.86675,63200001.0
2006-10-09 13:47:00,1.86672,1.8668,1.86654,1.86654,73800000.0
2006-10-09 13:48:00,1.86656,1.86664,1.86656,1.86658,129299998.0
2006-10-09 13:49:00,1.8665,1.8665,1.86619,1.86628,86199998.0
2006-10-09 13:50:00,1.86632,1.86639,1.86632,1.86633,26600000.0
2006-10-09 13:51:00,1.86624,1.86646,1.86624,1.86646,44400000.0
2006-10-09 13:52:00,1.86655,1.86655,1.86642,1.86649,49100000.0
2006-10-09 13:53:00,1.8665,1.86679,1.8665,1.86667,79499999.0
2006-10-09 13:54:00,1.86662,1.86681,1.86662,1.86681,40900000.0
2006-10-09 13:55:00,1.86678,1.86678,1.8667,1.86678,58300000.0
2006-10-09 13:56:00,1.86687,1.86693,1.86681,1.8669,32800000.0
2006-10-09 13:57:00,1.86692,1.86699,1.86683,1.86687,91600001.0
2006-10-09 13:58:00,1.86686,1.8671,1.86686,1.86706,77000001.0
2006-10-09 13:59:00,1.86704,1.86704,1.86695,1.86703,45800000.0
2006-10-09 14:00:00,1.86715,1.86724,1.86714,1.86717,85300001.0
2006-10-09 14:01:00,1.86727,1.86727,1.86719,1.8672,75699999.0
2006-10-09 14:02:00,1.86722,1.86731,1.86722,1.86722,19400000.0
2006-10-09 14:03:00,1.8673,1.86731,1.86695,1.86695,59599999.0
2006-10-09 14:04:00,1.86695,1.86703,1.86694,1.86699,51400000.0
2006-10-09 14:05:00,1.86688,1.86692,1.86684,1.86692,73199999.0
2006-10-09 14:06:00,1.86692,1.86703,1.86692,1.86699,57900001.0
2006-10-09 14:07:00,1.86692,1.86692,1.86678,1.86687,84499999.0
2006-10-09 14:08:00,1.86685,1.86685,1.86655,1.86658,45100000.0
2006-10-09 14:09:00,1.86663,1.8667,1.86647,1.86647,41700001.0
2006-10-09 14:10:00,1.86624,1.86624,1.86593,1.86611,79400001.0
2006-10-09 14:11:00,1.86611,1.86614,1.86596,1.86596,64599999.0
2006-10-09 14:12:00,1.86597,1.86631,1.86597,1.86614,60200000.0
2006-10-09 14:13:00,1.8661,1.8661,1.86584,1.86598,98599998.0
2006-10-09 14:14:00,1.86589,1.86589,1.86551,1.86553,55700001.0
2006-10-09 14:15:00,1.86562,1.8657,1.86535,1.86557,90200001.0
2006-10-09 14:16:00,1.86579,1.86599,1.86579,1.86584,58300000.0
2006-10-09 14:17:00,1.86581,1.86581,1.86571,1.86571,22100000.0
2006-10-09 14:18:00,1.86568,1.86572,1.86557,1.8657,80899998.0
2006-10-09 14:19:00,1.86588,1.86604,1.86588,1.86598,29900000.0
2006-10-09 14:20:00,1.86582,1.866,1.86582,1.866,73100000.0
2006-10-09 14:21:00,1.86592,1.86598,1.86592,1.86592,45400000.0
2006-10-09 14:22:00,1.86593,1.86601,1.86593,1.86601,63800002.0
2006-10-09 14:23:00,1.8661,1.86631,1.8661,1.86631,59800001.0
2006-10-09 14:24:00,1.86624,1.86626,1.86611,1.86623,80999999.0
2006-10-09 14:25:00,1.86616,1.86627,1.8661,1.8661,102400001.0
2006-10-09 14:26:00,1.86608,1.86608,1.86536,1.86536,109800000.0
2006-10-09 14:27:00,1.86532,1.86538,1.86527,1.86534,43900000.0
2006-10-09 14:28:00,1.8652,1.86536,1.86516,1.86536,34500000.0
2006-10-09 14:29:00,1.86534,1.86534,1.86508,1.86519,27100000.0
2006-10-09 14:30:00,1.86518,1.8653,1.86512,1.86516,51100000.0
2006-10-09 14:31:00,1.8653,1.86536,1.86509,1.86532,71500002.0
2006-10-09 14:32:00,1.8653,1.8653,1.86515,1.86527,24000000.0
2006-10-09 14:33:00,1.865,1.86509,1.86474,1.86474,35800000.0
2006-10-09 14:34:00,1.86461,1.8651,1.86461,1.8651,109199999.0
2006-10-09 14:35:00,1.86517,1.86536,1.86517,1.86527,51200000.0
2006-10-09 14:36:00,1.86523,1.86523,1.8649,1.86502,43900000.0
2006-10-09 14:37:00,1.86521,1.86525,1.86505,1.86512,99099999.0
2006-10-09 14:38:00,1.86497,1.86522,1.86497,1.86518,44700001.0
2006-10-09 14:39:00,1.86522,1.86522,1.86504,1.8651,47699999.0
2006-10-09 14:40:00,1.86518,1.86524,1.86512,1.86512,48300000.0
2006-10-09 14:41:00,1.8648,1.8649,1.86439,1.8645,27300000.0
2006-10-09 14:42:00,1.86447,1.86477,1.86447,1.86474,35000000.0
2006-10-09 14:43:00,1.86496,1.86532,1.86496,1.86529,73400002.0
2006-10-09 14:44:00,1.86525,1.8654,1.8652,1.86521,115200001.0
2006-10-09 14:45:00,1.86509,1.86519,1.86507,1.86515,67299998.0
2006-10-09 14:46:00,1.86508,1.86519,1.86506,1.86517,46600000.0
2006-10-09 14:47:00,1.86517,1.86517,1.86507,1.86507,94599998.0
2006-10-09 14:48:00,1.86501,1.86501,1.86488,1.86488,29800001.0
2006-10-09 14:49:00,1.8649,1.865,1.86485,1.865,56499999.0
2006-10-09 14:50:00,1.86492,1.86492,1.86477,1.86486,61199998.0
2006-10-09 14:51:00,1.86485,1.86485,1.86464,1.86465,69300002.0
2006-10-09 14:52:00,1.86454,1.86472,1.86454,1.86472,51800001.0
2006-10-09 14:53:00,1.86465,1.86465,1.86434,1.86444,73599998.0
2006-10-09 14:54:00,1.86442,1.86442,1.86413,1.86413,26100000.0
2006-10-09 14:55:00,1.86417,1.86448,1.86417,1.86448,75400000.0
2006-10-09 14:56:00,1.86446,1.86446,1.86412,1.86412,84100001.0
2006-10-09 14:57:00,1.86403,1.86416,1.86397,1.86397,113000001.0
2006-10-09 14:58:00,1.86401,1.86415,1.86401,1.86414,37000000.0
2006-10-09 14:59:00,1.86411,1.86416,1.86408,1.86408,69700000.0
2006-10-09 15:00:00,1.86412,1.86422,1.86411,1.86416,54700000.0
2006-10-09 15:01:00,1.86403,1.86416,1.86403,1.86411,59900000.0
2006-10-09 15:02:00,1.86406,1.86406,1.86387,1.864,48400000.0
2006-10-09 15:03:00,1.86406,1.86412,1.86397,1.86412,114899997.0
2006-10-09 15:04:00,1.86421,1.86429,1.86421,1.86429,11500000.0
2006-10-09 15:05:00,1.86433,1.8647,1.86433,1.8647,64799998.0
2006-10-09 15:06:00,1.86459,1.86459,1.86436,1.86452,67000001.0
2006-10-09 15:07:00,1.86444,1.86455,1.8644,1.8644,47800000.0
2006-10-09 15:08:00,1.8642,1.8642,1.86398,1.86405,23500000.0
2006-10-09 15:09:00,1.86402,1.86411,1.86392,1.86411,104500000.0
2006-10-09 15:10:00,1.8641,1.86424,1.86409,1.86424,51100000.0
2006-10-09 15:11:00,1.86429,1.86454,1.86419,1.86449,98299998.0
2006-10-09 15:12:00,1.86455,1.86455,1.86424,1.86425,47300000.0
2006-10-09 15:13:00,1.8643,1.86435,1.86426,1.86435,67300000.0
2006-10-09 15:14:00,1.86435,1.86441,1.8643,1.86441,57000001.0
2006-10-09 15:15:00,1.86437,1.86439,1.86425,1.86425,75900001.0
2006-10-09 15:16:00,1.86433,1.86455,1.86433,1.86446,41000000.0
2006-10-09 15:17:00,1.86445,1.8646,1.86445,1.86457,60300000.0
2006-10-09 15:18:00,1.86471,1.8648,1.86465,1.86479,103900000.0
2006-10-09 15:19:00,1.86468,1.86479,1.86459,1.86468,149500002.0
2006-10-09 15:20:00,1.8647,1.86495,1.86466,1.86495,70500002.0
2006-10-09 15:21:00,1.86509,1.86509,1.86491,1.86491,38200000.0
2006-10-09 15:22:00,1.865,1.86518,1.865,1.8651,43500000.0
2006-10-09 15:23:00,1.86518,1.86523,1.86514,1.8652,107499999.0
2006-10-09 15:24:00,1.86523,1.86523,1.86507,1.8652,70300000.0
2006-10-09 15:25:00,1.86527,1.86527,1.86507,1.86512,157499999.0
2006-10-09 15:26:00,1.86502,1.86512,1.86501,1.86501,61400001.0
2006-10-09 15:27:00,1.8649,1.8649,1.86449,1.86449,69000001.0
2006-10-09 15:28:00,1.86447,1.86447,1.86432,1.86432,43100000.0
2006-10-09 15:29:00,1.86438,1.86446,1.86431,1.86431,95000000.0
2006-10-09 15:30:00,1.86426,1.86452,1.86426,1.86449,79499997.0
2006-10-09 15:31:00,1.86453,1.86453,1.86443,1.86446,79699997.0
2006-10-09 15:32:00,1.86438,1.86457,1.86438,1.86446,88499999.0
2006-10-09 15:33:00,1.86458,1.86469,1.86458,1.8646,62000000.0
2006-10-09 15:34:00,1.86463,1.86484,1.86463,1.86474,90700000.0
2006-10-09 15:35:00,1.86474,1.86474,1.86447,1.86449,59099999.0
2006-10-09 15:36:00,1.86441,1.86441,1.86428,1.86435,23600000.0
2006-10-09 15:37:00,1.86444,1.86453,1.86444,1.86448,25900000.0
2006-10-09 15:38:00,1.86447,1.86459,1.8644,1.86445,93999999.0
2006-10-09 15:39:00,1.86445,1.86452,1.86444,1.86448,62200000.0
2006-10-09 15:40:00,1.86448,1.86452,1.86442,1.86442,99500001.0
2006-10-09 15:41:00,1.86442,1.86453,1.86442,1.86446,57500000.0
2006-10-09 15:42:00,1.8644,1.86451,1.86438,1.86448,73700000.0
2006-10-09 15:43:00,1.86445,1.8646,1.86445,1.8646,19300000.0
2006-10-09 15:44:00,1.86464,1.86478,1.86464,1.86478,49399999.0
2006-10-09 15:45:00,1.86481,1.86485,1.86477,1.86485,55000000.0
2006-10-09 15:46:00,1.86483,1.86483,1.8647,1.8647,81000000.0
2006-10-09 15:47:00,1.86465,1.86475,1.86463,1.86463,54400001.0
2006-10-09 15:48:00,1.86475,1.86475,1.86462,1.8647,111000001.0
2006-10-09 15:49:00,1.86463,1.86463,1.86453,1.86458,140699999.0
2006-10-09 15:50:00,1.86442,1.86448,1.86436,1.86436,73900000.0
2006-10-09 15:51:00,1.8645,1.86457,1.86447,1.86457,54800000.0
2006-10-09 15:52:00,1.86452,1.86462,1.8645,1.8645,108700000.0
2006-10-09 15:53:00,1.86438,1.86438,1.86411,1.86412,72799999.0
2006-10-09 15:54:00,1.86403,1.86403,1.86394,1.86396,74000000.0
2006-10-09 15:55:00,1.86383,1.86383,1.86349,1.86368,73299999.0
2006-10-09 15:56:00,1.8637,1.86375,1.86356,1.86356,80599999.0
2006-10-09 15:57:00,1.86369,1.86369,1.86356,1.86356,31600000.0
2006-10-09 15:58:00,1.86352,1.86391,1.86352,1.86391,18700000.0
2006-10-09 15:59:00,1.86404,1.86416,1.864,1.86402,65400000.0
2006-10-09 16:00:00,1.86407,1.86407,1.86385,1.86385,116700002.0
2006-10-09 16:01:00,1.86402,1.86402,1.86384,1.86389,108900002.0
2006-10-09 16:02:00,1.86385,1.86385,1.86375,1.86376,50400000.0
2006-10-09 16:03:00,1.86382,1.86386,1.86378,1.86382,50200000.0
2006-10-09 16:04:00,1.86379,1.8639,1.86374,1.8639,100700002.0
2006-10-09 16:05:00,1.86402,1.86403,1.86402,1.86403,20000000.0
2006-10-09 16:06:00,1.8642,1.8643,1.8642,1.8643,23600000.0
2006-10-09 16:07:00,1.86425,1.86425,1.86421,1.86421,47799999.0
2006-10-09 16:08:00,1.86422,1.86426,1.86422,1.86426,12700000.0
2006-10-09 16:09:00,1.86438,1.86441,1.86426,1.86429,53500001.0
2006-10-09 16:10:00,1.8643,1.86457,1.8643,1.86455,61499999.0
2006-10-09 16:11:00,1.8646,1.86465,1.86456,1.86461,55499998.0
2006-10-09 16:12:00,1.86454,1.86465,1.86454,1.86454,18400000.0
2006-10-09 16:13:00,1.86451,1.86465,1.86443,1.86443,56500000.0
2006-10-09 16:14:00,1.86439,1.8645,1.86439,1.86445,20700000.0
2006-10-09 16:15:00,1.86447,1.86447,1.86435,1.86437,58600000.0
2006-10-09 16:16:00,1.8643,1.86446,1.86429,1.86446,26500000.0
2006-10-09 16:17:00,1.86446,1.86451,1.86436,1.8645,87300000.0
2006-10-09 16:18:00,1.86449,1.86453,1.86443,1.86448,109600001.0
2006-10-09 16:19:00,1.86449,1.86453,1.86444,1.86447,29700000.0
2006-10-09 16:20:00,1.86441,1.86441,1.86434,1.86434,4400000.0
2006-10-09 16:21:00,1.8643,1.8643,1.86402,1.86402,41900000.0
2006-10-09 16:22:00,1.86401,1.86411,1.86398,1.86403,94299999.0
2006-10-09 16:23:00,1.86392,1.864,1.86387,1.86389,38499999.0
2006-10-09 16:24:00,1.86389,1.86389,1.86376,1.86385,111600003.0
2006-10-09 16:25:00,1.86377,1.86377,1.86365,1.86368,63600000.0
2006-10-09 16:26:00,1.8637,1.86381,1.86362,1.86381,93399999.0
2006-10-09 16:27:00,1.86382,1.86402,1.86382,1.864,62600000.0
2006-10-09 16:28:00,1.86395,1.86399,1.86382,1.86382,58499999.0
2006-10-09 16:29:00,1.86393,1.86398,1.86388,1.86388,39800000.0
2006-10-09 16:30:00,1.86377,1.86403,1.86377,1.86403,49700000.0
2006-10-09 16:31:00,1.8641,1.86415,1.86405,1.8641,10100000.0
2006-10-09 16:32:00,1.86411,1.86419,1.86405,1.8641,71100000.0
2006-10-09 16:33:00,1.86414,1.86428,1.86414,1.86428,40200000.0
2006-10-09 16:34:00,1.86432,1.86434,1.86427,1.86434,69699999.0
2006-10-09 16:35:00,1.8643,1.8643,1.86415,1.86417,16000000.0
2006-10-09 16:36:00,1.8642,1.86422,1.86411,1.86411,76000001.0
2006-10-09 16:37:00,1.86417,1.86443,1.86417,1.86442,95000001.0
2006-10-09 16:38:00,1.86438,1.86452,1.86438,1.8645,69000000.0
2006-10-09 16:39:00,1.86436,1.86458,1.86436,1.86457,99200000.0
2006-10-09 16:40:00,1.86449,1.8646,1.86446,1.86451,33400000.0
2006-10-09 16:41:00,1.86428,1.86463,1.86428,1.86462,102700000.0
2006-10-09 16:42:00,1.86473,1.86481,1.86467,1.86467,45100001.0
2006-10-09 16:43:00,1.86467,1.86486,1.86463,1.86483,59700000.0
2006-10-09 16:44:00,1.86487,1.86488,1.86482,1.86488,19900000.0
2006-10-09 16:45:00,1.86485,1.86485,1.86466,1.86466,33700000.0
2006-10-09 16:46:00,1.86477,1.86478,1.86466,1.8647,89099999.0
2006-10-09 16:47:00,1.86466,1.86479,1.86466,1.86469,91200002.0
2006-10-09 16:48:00,1.86482,1.86497,1.86482,1.86488,26200000.0
2006-10-09 16:49:00,1.86494,1.86494,1.86491,1.86491,39300001.0
2006-10-09 16:50:00,1.865,1.86511,1.86494,1.86494,43500001.0
2006-10-09 16:51:00,1.86494,1.865,1.8648,1.865,110500001.0
2006-10-09 16:52:00,1.86507,1.86507,1.86491,1.86498,52799999.0
2006-10-09 16:53:00,1.86499,1.86511,1.86498,1.86499,37000000.0
2006-10-09 16:54:00,1.86499,1.86503,1.8649,1.86502,61000001.0
2006-10-09 16:55:00,1.86505,1.86507,1.86493,1.86507,30300000.0
2006-10-09 16:56:00,1.86498,1.86499,1.86484,1.86488,83799998.0
2006-10-09 16:57:00,1.865,1.865,1.86478,1.86489,101800001.0
2006-10-09 16:58:00,1.86486,1.86516,1.86486,1.86516,46300000.0
2006-10-09 16:59:00,1.8653,1.86542,1.86524,1.86524,65599999.0
2006-10-09 17:00:00,1.86513,1.86532,1.86513,1.86523,129299998.0
2006-10-09 17:01:00,1.86533,1.86555,1.86533,1.86555,94999998.0
2006-10-09 17:02:00,1.8656,1.8656,1.86532,1.86532,92599999.0
2006-10-09 17:03:00,1.86525,1.86534,1.86519,1.86523,53200000.0
2006-10-09 17:04:00,1.86515,1.86529,1.86506,1.86529,94699999.0
2006-10-09 17:05:00,1.86532,1.86543,1.86524,1.86524,23100000.0
2006-10-09 17:06:00,1.86529,1.86556,1.86529,1.86555,62100001.0
2006-10-09 17:07:00,1.8656,1.86581,1.86556,1.86581,100599999.0
2006-10-09 17:08:00,1.86581,1.86587,1.86571,1.86585,84600000.0
2006-10-09 17:09:00,1.86586,1.86586,1.86563,1.86563,84400000.0
2006-10-09 17:10:00,1.86562,1.86563,1.86537,1.86545,48900000.0
2006-10-09 17:11:00,1.86545,1.8657,1.86544,1.8657,83299999.0
2006-10-09 17:12:00,1.86573,1.86573,1.8655,1.8657,82300001.0
2006-10-09 17:13:00,1.8657,1.8657,1.86564,1.86568,66400001.0
2006-10-09 17:14:00,1.86582,1.86603,1.86582,1.86603,44400000.0
2006-10-09 17:15:00,1.86602,1.86616,1.86602,1.86616,26800000.0
2006-10-09 17:16:00,1.86615,1.8662,1.86598,1.8662,67000000.0
2006-10-09 17:17:00,1.86618,1.86618,1.86587,1.86587,32900000.0
2006-10-09 17:18:00,1.86582,1.86582,1.86569,1.86575,40200000.0
2006-10-09 17:19:00,1.8658,1.86586,1.86576,1.86579,75700000.0
2006-10-09 17:20:00,1.86572,1.86581,1.86572,1.86572,63000000.0
2006-10-09 17:21:00,1.86577,1.86591,1.86577,1.86587,53970000.0
2006-10-09 17:22:00,1.86581,1.86581,1.86559,1.86563,28900001.0
2006-10-09 17:23:00,1.86555,1.8657,1.86554,1.86563,70999998.0
2006-10-09 17:24:00,1.86575,1.86599,1.86561,1.86595,100599998.0
2006-10-09 17:25:00,1.86612,1.86626,1.86611,1.86619,76000001.0
2006-10-09 17:26:00,1.86632,1.86639,1.86627,1.86633,52200000.0
2006-10-09 17:27:00,1.8663,1.8663,1.86616,1.86628,38800000.0
2006-10-09 17:28:00,1.86628,1.8663,1.86619,1.86628,58000000.0
2006-10-09 17:29:00,1.86635,1.86647,1.86635,1.86638,94700003.0
2006-10-09 17:30:00,1.86639,1.86658,1.86639,1.86656,143499997.0
2006-10-09 17:31:00,1.86641,1.86644,1.86641,1.86644,23500000.0
2006-10-09 17:32:00,1.86637,1.86639,1.86628,1.86631,55500001.0
2006-10-09 17:33:00,1.86641,1.86641,1.86635,1.86641,51300001.0
2006-10-09 17:34:00,1.86636,1.86641,1.86633,1.8664,106800000.0
2006-10-09 17:35:00,1.86639,1.86642,1.86631,1.86637,45600000.0
2006-10-09 17:36:00,1.86634,1.86643,1.86631,1.86643,33700000.0
2006-10-09 17:37:00,1.86639,1.86643,1.86629,1.86632,103099999.0
2006-10-09 17:38:00,1.8663,1.86635,1.8663,1.8663,26200000.0
2006-10-09 17:39:00,1.86635,1.86635,1.86627,1.8663,21300000.0
2006-10-09 17:40:00,1.86633,1.86635,1.86625,1.8663,50800000.0
2006-10-09 17:41:00,1.86637,1.86641,1.86637,1.86637,58399999.0
2006-10-09 17:42:00,1.86632,1.86632,1.86614,1.8663,74800000.0
2006-10-09 17:43:00,1.86633,1.86633,1.86618,1.86623,41500000.0
2006-10-09 17:44:00,1.86616,1.86616,1.8661,1.86612,37800001.0
2006-10-09 17:45:00,1.86609,1.86619,1.86603,1.86617,33700000.0
2006-10-09 17:46:00,1.86595,1.86595,1.86565,1.86572,81300003.0
2006-10-09 17:47:00,1.86573,1.86576,1.86566,1.8657,55900000.0
2006-10-09 17:48:00,1.86557,1.86558,1.86548,1.86548,10000000.0
2006-10-09 17:49:00,1.86538,1.8655,1.86536,1.86546,57000000.0
2006-10-09 17:50:00,1.86536,1.86554,1.86536,1.86553,50600000.0
2006-10-09 17:51:00,1.86567,1.86584,1.86557,1.86557,50300001.0
2006-10-09 17:52:00,1.86548,1.86562,1.86547,1.86559,93200002.0
2006-10-09 17:53:00,1.86555,1.86561,1.86553,1.86556,55000001.0
2006-10-09 17:54:00,1.86562,1.86563,1.8654,1.86562,112700001.0
2006-10-09 17:55:00,1.86555,1.8656,1.86538,1.86548,92600000.0
2006-10-09 17:56:00,1.86532,1.86537,1.86528,1.86537,66199999.0
2006-10-09 17:57:00,1.86532,1.86555,1.86532,1.86555,33900000.0
2006-10-09 17:58:00,1.86561,1.86572,1.86561,1.86562,110600000.0
2006-10-09 17:59:00,1.86565,1.86583,1.86565,1.86575,46100000.0
2006-10-09 18:00:00,1.8658,1.86595,1.8658,1.86592,74999998.0
2006-10-09 18:01:00,1.866,1.86608,1.86589,1.86597,964099996.0
2006-10-09 18:02:00,1.86588,1.86601,1.86584,1.86595,1047499996.0
2006-10-09 18:03:00,1.86592,1.86592,1.86562,1.86562,1203146995.0
2006-10-09 18:04:00,1.86564,1.86568,1.86549,1.86568,784269999.0
2006-10-09 18:05:00,1.86569,1.86587,1.86558,1.86558,1097199999.0
2006-10-09 18:06:00,1.86558,1.86577,1.86558,1.86559,1024599998.0
2006-10-09 18:07:00,1.86555,1.86563,1.86547,1.86552,1178296994.0
2006-10-09 18:08:00,1.86557,1.86564,1.86551,1.86557,1197899992.0
2006-10-09 18:09:00,1.86552,1.86552,1.86527,1.86527,536169997.0
2006-10-09 18:10:00,1.86528,1.86542,1.86525,1.86525,796649997.0
2006-10-09 18:11:00,1.8653,1.86536,1.86523,1.86527,510570001.0
2006-10-09 18:12:00,1.86525,1.86528,1.86515,1.86517,626299997.0
2006-10-09 18:13:00,1.86518,1.86527,1.86512,1.86512,508469996.0
2006-10-09 18:14:00,1.86511,1.86524,1.86509,1.86512,815050004.0
2006-10-09 18:15:00,1.86513,1.86514,1.865,1.86502,993900002.0
2006-10-09 18:16:00,1.86504,1.8651,1.86494,1.86497,762199998.0
2006-10-09 18:17:00,1.86497,1.86506,1.86492,1.865,495100000.0
2006-10-09 18:18:00,1.86505,1.86521,1.86504,1.86514,683200005.0
2006-10-09 18:19:00,1.86527,1.86538,1.8652,1.8652,467449999.0
2006-10-09 18:20:00,1.8652,1.86541,1.86514,1.86541,448699998.0
2006-10-09 18:21:00,1.86545,1.86547,1.86535,1.86542,940370003.0
2006-10-09 18:22:00,1.8654,1.86544,1.8653,1.86538,626099996.0
2006-10-09 18:23:00,1.8654,1.86545,1.86535,1.86545,878250002.0
2006-10-09 18:24:00,1.86543,1.86543,1.86522,1.8653,682399998.0
2006-10-09 18:25:00,1.86515,1.86525,1.86512,1.86512,728200003.0
2006-10-09 18:26:00,1.86524,1.86532,1.86516,1.86532,508999996.0
2006-10-09 18:27:00,1.86538,1.86547,1.86531,1.86537,702899997.0
2006-10-09 18:28:00,1.86529,1.86545,1.86529,1.86544,360900001.0
2006-10-09 18:29:00,1.8654,1.86547,1.86531,1.86537,704200001.0
2006-10-09 18:30:00,1.86538,1.8655,1.86532,1.86538,815000002.0
2006-10-09 18:31:00,1.8654,1.86545,1.86535,1.8654,545599996.0
2006-10-09 18:32:00,1.8654,1.86542,1.86525,1.86539,477199998.0
2006-10-09 18:33:00,1.86539,1.86547,1.86534,1.8654,702599998.0
2006-10-09 18:34:00,1.8655,1.86557,1.8654,1.86545,645600001.0
2006-10-09 18:35:00,1.86545,1.86557,1.86545,1.86555,370299993.0
2006-10-09 18:36:00,1.86557,1.86565,1.86556,1.86564,153200001.0
2006-10-09 18:37:00,1.86563,1.86563,1.86553,1.86558,121300001.0
2006-10-09 18:38:00,1.86565,1.86565,1.86557,1.86565,278800000.0
2006-10-09 18:39:00,1.8656,1.86571,1.86559,1.86565,248999998.0
2006-10-09 18:40:00,1.86566,1.86579,1.86565,1.86577,241599999.0
2006-10-09 18:41:00,1.8658,1.86593,1.8658,1.86593,346600000.0
2006-10-09 18:42:00,1.86596,1.86607,1.86592,1.86602,199800002.0
2006-10-09 18:43:00,1.86607,1.86607,1.866,1.866,71949998.0
2006-10-09 18:44:00,1.86595,1.86611,1.86593,1.86598,440299998.0
2006-10-09 18:45:00,1.86598,1.86605,1.86595,1.86605,150300002.0
2006-10-09 18:46:00,1.86603,1.86603,1.86591,1.86591,190700002.0
2006-10-09 18:47:00,1.86593,1.86601,1.86591,1.86599,248199999.0
2006-10-09 18:48:00,1.86593,1.86599,1.86586,1.86597,334600000.0
2006-10-09 18:49:00,1.866,1.866,1.86598,1.86598,100500000.0
2006-10-09 18:50:00,1.866,1.86605,1.86593,1.86595,179800001.0
2006-10-09 18:51:00,1.86598,1.86604,1.86584,1.86603,459399999.0
2006-10-09 18:52:00,1.86597,1.86608,1.86593,1.86598,731299998.0
2006-10-09 18:53:00,1.86592,1.86609,1.86592,1.86595,467399996.0
2006-10-09 18:54:00,1.866,1.8661,1.86595,1.86595,230200000.0
2006-10-09 18:55:00,1.86598,1.86598,1.86582,1.86583,512199999.0
2006-10-09 18:56:00,1.8658,1.86592,1.86573,1.86592,214899998.0
2006-10-09 18:57:00,1.8659,1.86595,1.86583,1.8659,430500003.0
2006-10-09 18:58:00,1.86595,1.86595,1.86583,1.86587,547700002.0
2006-10-09 18:59:00,1.86584,1.86591,1.86573,1.86583,534500003.0
2006-10-09 19:00:00,1.8658,1.86616,1.8658,1.86616,331900001.0
2006-10-09 19:01:00,1.86622,1.86633,1.86618,1.86622,61100000.0
2006-10-09 19:02:00,1.86622,1.86634,1.86622,1.86627,408299999.0
2006-10-09 19:03:00,1.86628,1.86633,1.86613,1.86618,478800002.0
2006-10-09 19:04:00,1.86623,1.86624,1.86614,1.86624,256600002.0
2006-10-09 19:05:00,1.86623,1.86623,1.86598,1.86598,102100000.0
2006-10-09 19:06:00,1.86595,1.86602,1.86581,1.86588,755000000.0
2006-10-09 19:07:00,1.86587,1.86593,1.86583,1.86593,411149998.0
2006-10-09 19:08:00,1.86591,1.86602,1.86586,1.86602,630399997.0
2006-10-09 19:09:00,1.86607,1.86615,1.86599,1.86615,283099999.0
2006-10-09 19:10:00,1.86614,1.86625,1.86612,1.86616,360999999.0
2006-10-09 19:11:00,1.8662,1.86625,1.86618,1.86618,124500000.0
2006-10-09 19:12:00,1.8662,1.8663,1.86618,1.8662,263600000.0
2006-10-09 19:13:00,1.86627,1.86633,1.8662,1.86633,545800003.0
2006-10-09 19:14:00,1.8663,1.86643,1.8663,1.86643,175399998.0
2006-10-09 19:15:00,1.86643,1.86643,1.86628,1.86632,268500000.0
2006-10-09 19:16:00,1.86621,1.8663,1.8662,1.86629,144599999.0
2006-10-09 19:17:00,1.86631,1.86632,1.86618,1.86618,175000000.0
2006-10-09 19:18:00,1.86615,1.86618,1.8661,1.86615,206900000.0
2006-10-09 19:19:00,1.86618,1.86631,1.8661,1.8661,366099997.0
2006-10-09 19:20:00,1.86611,1.86631,1.86611,1.8662,321500001.0
2006-10-09 19:21:00,1.86622,1.86625,1.86618,1.8662,418700000.0
2006-10-09 19:22:00,1.86618,1.86625,1.86607,1.86625,308799999.0
2006-10-09 19:23:00,1.86628,1.86639,1.8662,1.86627,386200002.0
2006-10-09 19:24:00,1.86625,1.86625,1.86623,1.86625,91800000.0
2006-10-09 19:25:00,1.86615,1.86615,1.8661,1.86615,113399997.0
2006-10-09 19:26:00,1.86615,1.86615,1.86605,1.86605,335400000.0
2006-10-09 19:27:00,1.86612,1.86622,1.86609,1.86612,585600004.0
2006-10-09 19:28:00,1.86607,1.86608,1.86588,1.86593,395599998.0
2006-10-09 19:29:00,1.86585,1.86602,1.86585,1.86596,283950001.0
2006-10-09 19:30:00,1.86594,1.86603,1.86588,1.86595,580949999.0
2006-10-09 19:31:00,1.86592,1.86604,1.86586,1.86604,281350000.0
2006-10-09 19:32:00,1.86605,1.86605,1.86595,1.86598,344500000.0
2006-10-09 19:33:00,1.866,1.86603,1.86593,1.86603,130300000.0
2006-10-09 19:34:00,1.86599,1.86603,1.86591,1.86591,253299997.0
2006-10-09 19:35:00,1.86591,1.86601,1.86587,1.86601,416099998.0
2006-10-09 19:36:00,1.866,1.866,1.86555,1.86571,457450004.0
2006-10-09 19:37:00,1.86562,1.86574,1.86547,1.86554,274500004.0
2006-10-09 19:38:00,1.86548,1.86549,1.86544,1.86549,77100000.0
2006-10-09 19:39:00,1.86551,1.86562,1.86547,1.86562,164999999.0
2006-10-09 19:40:00,1.86562,1.86572,1.86554,1.8656,364500001.0
2006-10-09 19:41:00,1.8657,1.86583,1.8657,1.86578,454900003.0
2006-10-09 19:42:00,1.8658,1.86593,1.86575,1.86593,227600000.0
2006-10-09 19:43:00,1.86586,1.86586,1.86573,1.86573,179699998.0
2006-10-09 19:44:00,1.8657,1.86578,1.86565,1.8657,452800006.0
2006-10-09 19:45:00,1.86572,1.866,1.86569,1.866,178600000.0
2006-10-09 19:46:00,1.86609,1.86643,1.86606,1.86636,314100000.0
2006-10-09 19:47:00,1.86639,1.86639,1.86627,1.86627,103500000.0
2006-10-09 19:48:00,1.86627,1.86638,1.86627,1.86638,212599998.0
2006-10-09 19:49:00,1.86642,1.86643,1.86631,1.86643,418000002.0
2006-10-09 19:50:00,1.86642,1.86642,1.8663,1.8663,346250000.0
2006-10-09 19:51:00,1.86632,1.86652,1.86631,1.86652,208300000.0
2006-10-09 19:52:00,1.86656,1.86671,1.86656,1.8666,132100000.0
2006-10-09 19:53:00,1.86663,1.86663,1.86655,1.86663,75800002.0
2006-10-09 19:54:00,1.86655,1.86657,1.86647,1.86657,133699999.0
2006-10-09 19:55:00,1.86655,1.8666,1.86655,1.8666,109000003.0
2006-10-09 19:56:00,1.8665,1.86663,1.8662,1.86653,245370000.0
2006-10-09 19:57:00,1.8666,1.86667,1.86657,1.8666,335700000.0
2006-10-09 19:58:00,1.86661,1.86671,1.86659,1.8666,387899998.0
2006-10-09 19:59:00,1.86668,1.86697,1.86668,1.86691,392400000.0
2006-10-09 20:00:00,1.8669,1.86702,1.86685,1.86688,188799997.0
2006-10-09 20:01:00,1.86686,1.86691,1.86677,1.86686,186300000.0
2006-10-09 20:02:00,1.86688,1.86693,1.86681,1.8669,93000000.0
2006-10-09 20:03:00,1.86691,1.86703,1.8669,1.86698,63800000.0
2006-10-09 20:04:00,1.86698,1.86706,1.86696,1.86706,145800000.0
2006-10-09 20:05:00,1.86705,1.86715,1.86705,1.8671,101400002.0
2006-10-09 20:06:00,1.86715,1.86745,1.86715,1.86745,164299999.0
2006-10-09 20:07:00,1.86741,1.86754,1.8674,1.8675,166899998.0
2006-10-09 20:08:00,1.86755,1.86755,1.86747,1.86755,381300002.0
2006-10-09 20:09:00,1.86747,1.86749,1.86743,1.86749,143399999.0
2006-10-09 20:10:00,1.86749,1.8675,1.8674,1.86742,84400000.0
2006-10-09 20:11:00,1.86752,1.86752,1.86738,1.86744,79199999.0
2006-10-09 20:12:00,1.86737,1.86741,1.8672,1.86736,436870002.0
2006-10-09 20:13:00,1.86736,1.86741,1.86727,1.86727,178499997.0
2006-10-09 20:14:00,1.86728,1.86734,1.86723,1.86729,120100000.0
2006-10-09 20:15:00,1.8673,1.86738,1.86727,1.86732,439399993.0
2006-10-09 20:16:00,1.86727,1.86752,1.86725,1.86752,188700002.0
2006-10-09 20:17:00,1.86754,1.86758,1.8675,1.86758,51400000.0
2006-10-09 20:18:00,1.86765,1.86765,1.86744,1.86758,130000001.0
2006-10-09 20:19:00,1.86759,1.86759,1.86749,1.86755,212599998.0
2006-10-09 20:20:00,1.86747,1.86752,1.8674,1.86748,249699999.0
2006-10-09 20:21:00,1.86748,1.86748,1.86741,1.86748,171199996.0
2006-10-09 20:22:00,1.86747,1.8675,1.86742,1.86748,123400001.0
2006-10-09 20:23:00,1.86747,1.86747,1.86726,1.86744,390699999.0
2006-10-09 20:24:00,1.86742,1.86742,1.86702,1.86702,117400000.0
2006-10-09 20:25:00,1.86697,1.86702,1.86685,1.86697,410899997.0
2006-10-09 20:26:00,1.8669,1.86703,1.8668,1.8669,437400002.0
2006-10-09 20:27:00,1.86693,1.86693,1.86683,1.86687,269700000.0
2006-10-09 20:28:00,1.86684,1.86693,1.86681,1.86687,315400002.0
2006-10-09 20:29:00,1.86695,1.86698,1.8669,1.8669,253800002.0
2006-10-09 20:30:00,1.86692,1.86704,1.86688,1.86701,875099995.0
2006-10-09 20:31:00,1.86702,1.86711,1.86693,1.86693,531249999.0
2006-10-09 20:32:00,1.867,1.86708,1.86687,1.86691,648000001.0
2006-10-09 20:33:00,1.86691,1.86704,1.86685,1.86699,221900000.0
2006-10-09 20:34:00,1.86705,1.86705,1.867,1.867,123700000.0
2006-10-09 20:35:00,1.86699,1.86703,1.86687,1.86687,74300000.0
2006-10-09 20:36:00,1.86696,1.86723,1.86696,1.86723,199200000.0
2006-10-09 20:37:00,1.86718,1.86723,1.86708,1.86708,107200000.0
2006-10-09 20:38:00,1.86705,1.86712,1.86697,1.86707,334500002.0
2006-10-09 20:39:00,1.86715,1.86718,1.86705,1.8671,283700000.0
2006-10-09 20:40:00,1.86713,1.86723,1.8671,1.86718,161599999.0
2006-10-09 20:41:00,1.86717,1.86717,1.86695,1.86695,152800001.0
2006-10-09 20:42:00,1.86683,1.8669,1.86683,1.86686,81399999.0
2006-10-09 20:43:00,1.86699,1.86703,1.86682,1.86684,229500000.0
2006-10-09 20:44:00,1.8668,1.86684,1.86675,1.86678,434800001.0
2006-10-09 20:45:00,1.86673,1.86673,1.86662,1.86672,101599999.0
2006-10-09 20:46:00,1.86679,1.86721,1.86679,1.86713,115900001.0
2006-10-09 20:47:00,1.8671,1.86715,1.86705,1.86715,379299997.0
2006-10-09 20:48:00,1.86713,1.86724,1.86711,1.86724,203300002.0
2006-10-09 20:49:00,1.86723,1.86723,1.86702,1.86714,97500001.0
2006-10-09 20:50:00,1.86712,1.86714,1.86704,1.86707,337400000.0
2006-10-09 20:51:00,1.86705,1.86705,1.86695,1.867,344799998.0
2006-10-09 20:52:00,1.86695,1.86705,1.86695,1.86698,206699997.0
2006-10-09 20:53:00,1.86698,1.86705,1.86692,1.86698,655499997.0
2006-10-09 20:54:00,1.86698,1.867,1.86688,1.86688,320100001.0
2006-10-09 20:55:00,1.86691,1.86704,1.86691,1.86699,355099996.0
2006-10-09 20:56:00,1.867,1.86705,1.86697,1.86697,547500002.0
2006-10-09 20:57:00,1.867,1.86708,1.86695,1.867,404550001.0
2006-10-09 20:58:00,1.86707,1.8671,1.86701,1.8671,194799999.0
2006-10-09 20:59:00,1.86706,1.86708,1.86689,1.86693,646799999.0
2006-10-09 21:00:00,1.86702,1.86722,1.86698,1.86722,495600000.0
2006-10-09 21:01:00,1.8672,1.86722,1.86709,1.86711,444999999.0
2006-10-09 21:02:00,1.8671,1.86715,1.86705,1.86715,164200002.0
2006-10-09 21:03:00,1.8671,1.86715,1.8671,1.8671,199000004.0
2006-10-09 21:04:00,1.86708,1.86715,1.867,1.86705,149400001.0
2006-10-09 21:05:00,1.867,1.86707,1.867,1.86702,294099999.0
2006-10-09 21:06:00,1.86696,1.86703,1.86693,1.86699,178799999.0
2006-10-09 21:07:00,1.86701,1.86712,1.86698,1.86712,67000001.0
2006-10-09 21:08:00,1.86713,1.86713,1.86708,1.8671,96199998.0
2006-10-09 21:09:00,1.86712,1.86725,1.8671,1.86715,137800001.0
2006-10-09 21:10:00,1.86727,1.86749,1.86727,1.86745,95200002.0
2006-10-09 21:11:00,1.86739,1.86745,1.86737,1.86737,140700000.0
2006-10-09 21:12:00,1.86737,1.86743,1.86735,1.86743,58600000.0
2006-10-09 21:13:00,1.86743,1.86767,1.86743,1.86763,249000002.0
2006-10-09 21:14:00,1.86768,1.8677,1.86752,1.8676,327799999.0
2006-10-09 21:15:00,1.86763,1.86763,1.86747,1.86754,320900000.0
2006-10-09 21:16:00,1.86758,1.86761,1.86756,1.86758,93200000.0
2006-10-09 21:17:00,1.8676,1.86767,1.86754,1.86757,118200000.0
2006-10-09 21:18:00,1.86751,1.86752,1.86745,1.86748,40800000.0
2006-10-09 21:19:00,1.86756,1.86771,1.86749,1.86771,166470000.0
2006-10-09 21:20:00,1.86766,1.86773,1.8676,1.86766,387599999.0
2006-10-09 21:21:00,1.86763,1.86772,1.8676,1.8676,142399999.0
2006-10-09 21:22:00,1.86763,1.86763,1.8675,1.8675,240569998.0
2006-10-09 21:23:00,1.86755,1.86755,1.86755,1.86755,7100000.0
2006-10-09 21:24:00,1.86751,1.86759,1.86749,1.86759,175099999.0
2006-10-09 21:25:00,1.8676,1.8676,1.86748,1.86748,182600003.0
2006-10-09 21:26:00,1.86748,1.86748,1.86742,1.86742,46700000.0
2006-10-09 21:27:00,1.8674,1.86745,1.8674,1.8674,65699999.0
2006-10-09 21:28:00,1.86739,1.86744,1.86732,1.86737,251699997.0
2006-10-09 21:29:00,1.86737,1.8674,1.86733,1.86737,28500000.0
2006-10-09 21:30:00,1.86732,1.86732,1.86728,1.86728,8800000.0
2006-10-09 21:31:00,1.86727,1.86733,1.86726,1.86733,33200000.0
2006-10-09 21:32:00,1.86735,1.86738,1.8672,1.86735,279599998.0
2006-10-09 21:33:00,1.86734,1.8674,1.86723,1.86725,225000002.0
2006-10-09 21:34:00,1.86727,1.86731,1.86717,1.86717,178500000.0
2006-10-09 21:35:00,1.86712,1.86719,1.86712,1.86715,32400000.0
2006-10-09 21:36:00,1.86718,1.86728,1.86718,1.86718,87099999.0
2006-10-09 21:37:00,1.86717,1.86727,1.86711,1.86724,214749999.0
2006-10-09 21:38:00,1.8672,1.86726,1.8671,1.8671,82900000.0
2006-10-09 21:39:00,1.86715,1.8672,1.867,1.8672,68599999.0
2006-10-09 21:40:00,1.86712,1.86713,1.86707,1.8671,156400000.0
2006-10-09 21:41:00,1.86708,1.86715,1.867,1.86712,149900003.0
2006-10-09 21:42:00,1.86713,1.86717,1.86709,1.86711,99000001.0
2006-10-09 21:43:00,1.86703,1.86703,1.86687,1.86687,54000000.0
2006-10-09 21:44:00,1.86686,1.86693,1.86684,1.86684,62400000.0
2006-10-09 21:45:00,1.86682,1.86685,1.86682,1.86685,51399999.0
2006-10-09 21:46:00,1.86684,1.86692,1.86679,1.86692,158300001.0
2006-10-09 21:47:00,1.86693,1.86694,1.86685,1.86685,162100000.0
2006-10-09 21:48:00,1.86684,1.86694,1.86684,1.8669,123300001.0
2006-10-09 21:49:00,1.86686,1.86696,1.86686,1.86696,119199999.0
2006-10-09 21:50:00,1.86703,1.8671,1.86703,1.8671,25500000.0
2006-10-09 21:51:00,1.86714,1.86714,1.86697,1.86697,192899997.0
2006-10-09 21:52:00,1.86696,1.86696,1.86683,1.86693,86000000.0
2006-10-09 21:53:00,1.86692,1.86693,1.86687,1.86688,61000000.0
2006-10-09 21:54:00,1.86694,1.86694,1.86682,1.86683,104600000.0
2006-10-09 21:55:00,1.86687,1.86701,1.86678,1.86682,216499998.0
2006-10-09 21:56:00,1.86682,1.86693,1.86682,1.86687,131099999.0
2006-10-09 21:57:00,1.86689,1.86702,1.86682,1.86682,83399999.0
2006-10-09 21:58:00,1.86698,1.86698,1.86692,1.86692,62900000.0
2006-10-09 21:59:00,1.86693,1.86704,1.86693,1.86695,425600001.0
2006-10-09 22:00:00,1.86697,1.86713,1.86694,1.86709,213500001.0
2006-10-09 22:01:00,1.86707,1.86713,1.867,1.86702,65500000.0
2006-10-09 22:02:00,1.86702,1.86713,1.86698,1.86713,165000000.0
2006-10-09 22:03:00,1.867,1.86706,1.86687,1.86691,109400002.0
2006-10-09 22:04:00,1.86707,1.86715,1.86707,1.8671,298199999.0
2006-10-09 22:05:00,1.86716,1.8673,1.86715,1.8672,161899999.0
2006-10-09 22:06:00,1.86718,1.86719,1.86712,1.86712,24600000.0
2006-10-09 22:07:00,1.86717,1.86723,1.86712,1.86712,47900000.0
2006-10-09 22:08:00,1.86714,1.86721,1.86708,1.86715,86700000.0
2006-10-09 22:09:00,1.86737,1.8674,1.86709,1.8671,57500000.0
2006-10-09 22:10:00,1.86718,1.8672,1.86715,1.8672,63400000.0
2006-10-09 22:11:00,1.86718,1.86718,1.86709,1.86711,54599999.0
2006-10-09 22:12:00,1.8672,1.8673,1.86702,1.86702,193900002.0
2006-10-09 22:13:00,1.86702,1.86708,1.86702,1.86708,93500002.0
2006-10-09 22:14:00,1.86709,1.86709,1.86702,1.86702,21100000.0
2006-10-09 22:15:00,1.86705,1.86705,1.86688,1.86695,307799998.0
2006-10-09 22:16:00,1.86694,1.86707,1.86694,1.86707,356100003.0
2006-10-09 22:17:00,1.8671,1.86718,1.86701,1.86718,28700000.0
2006-10-09 22:18:00,1.86719,1.86719,1.86703,1.86705,99499998.0
2006-10-09 22:19:00,1.86709,1.86709,1.86689,1.86705,75700000.0
2006-10-09 22:20:00,1.86712,1.86722,1.86712,1.86717,72999999.0
2006-10-09 22:21:00,1.86718,1.86718,1.86705,1.86705,136299997.0
2006-10-09 22:22:00,1.86705,1.86723,1.86705,1.86714,99400001.0
2006-10-09 22:23:00,1.86711,1.86725,1.86698,1.86698,189699999.0
2006-10-09 22:24:00,1.86701,1.86718,1.867,1.86714,70100001.0
2006-10-09 22:25:00,1.86715,1.86715,1.86708,1.86709,59300000.0
2006-10-09 22:26:00,1.86711,1.86722,1.86711,1.86722,17000000.0
2006-10-09 22:27:00,1.86707,1.8672,1.86698,1.86705,42399999.0
2006-10-09 22:28:00,1.86725,1.86725,1.86715,1.8672,100300000.0
2006-10-09 22:29:00,1.8672,1.86728,1.86712,1.86715,197700002.0
2006-10-09 22:30:00,1.86718,1.8672,1.86715,1.86715,90099998.0
2006-10-09 22:31:00,1.86715,1.86715,1.86713,1.86715,67000000.0
2006-10-09 22:32:00,1.86714,1.86717,1.86707,1.86707,191900000.0
2006-10-09 22:33:00,1.86708,1.86722,1.86708,1.8672,81500000.0
2006-10-09 22:34:00,1.86725,1.8673,1.86717,1.8672,144100000.0
2006-10-09 22:35:00,1.86725,1.86735,1.86725,1.86727,76100002.0
2006-10-09 22:36:00,1.86725,1.86725,1.86715,1.86715,53899999.0
2006-10-09 22:37:00,1.86722,1.86728,1.86719,1.8672,101749998.0
2006-10-09 22:38:00,1.86716,1.86729,1.86716,1.86729,64899999.0
2006-10-09 22:39:00,1.8673,1.8673,1.8673,1.8673,48500000.0
2006-10-09 22:40:00,1.86728,1.86728,1.86717,1.8672,61300001.0
2006-10-09 22:41:00,1.8672,1.86722,1.86714,1.86719,134799998.0
2006-10-09 22:42:00,1.86712,1.86712,1.86696,1.86712,33400000.0
2006-10-09 22:43:00,1.86702,1.86702,1.86688,1.86695,155399999.0
2006-10-09 22:44:00,1.867,1.86705,1.8669,1.86694,151149999.0
2006-10-09 22:45:00,1.86695,1.86718,1.86695,1.86715,58600000.0
2006-10-09 22:46:00,1.86712,1.86722,1.8671,1.86722,81500001.0
2006-10-09 22:47:00,1.86724,1.86724,1.86717,1.8672,80600002.0
2006-10-09 22:48:00,1.86723,1.8673,1.8672,1.8672,87800001.0
2006-10-09 22:49:00,1.8672,1.86725,1.86716,1.86725,65599998.0
2006-10-09 22:50:00,1.8673,1.86741,1.86727,1.86734,44600000.0
2006-10-09 22:51:00,1.86737,1.86746,1.86731,1.86746,117100000.0
2006-10-09 22:52:00,1.86742,1.86742,1.86738,1.86738,55100001.0
2006-10-09 22:53:00,1.86743,1.86752,1.86728,1.86751,39999999.0
2006-10-09 22:54:00,1.86752,1.86752,1.86745,1.86745,125800001.0
2006-10-09 22:55:00,1.86748,1.86757,1.86745,1.86757,69600001.0
2006-10-09 22:56:00,1.86745,1.86745,1.8674,1.8674,33700000.0
2006-10-09 22:57:00,1.8674,1.8674,1.86715,1.86732,82600001.0
2006-10-09 22:58:00,1.8671,1.86726,1.8671,1.86726,93599999.0
2006-10-09 22:59:00,1.86726,1.86726,1.86659,1.8666,105100000.0
2006-10-09 23:00:00,1.86671,1.86671,1.86641,1.86644,71599998.0
2006-10-09 23:01:00,1.86673,1.86677,1.86671,1.86677,37599999.0
2006-10-09 23:02:00,1.86681,1.8669,1.86678,1.86678,59800000.0
2006-10-09 23:03:00,1.86683,1.86689,1.86683,1.86689,31900000.0
2006-10-09 23:04:00,1.86692,1.86709,1.86689,1.86709,67600000.0
2006-10-09 23:05:00,1.86716,1.86717,1.86716,1.86717,50099998.0
2006-10-09 23:06:00,1.86711,1.86718,1.86698,1.86706,44300000.0
2006-10-09 23:07:00,1.86711,1.86722,1.86711,1.86717,90300000.0
2006-10-09 23:08:00,1.86708,1.86708,1.86703,1.86708,45999999.0
2006-10-09 23:09:00,1.86713,1.86713,1.86701,1.86708,64800000.0
2006-10-09 23:10:00,1.86714,1.86721,1.86714,1.86721,10800000.0
2006-10-09 23:11:00,1.86723,1.86723,1.86707,1.86711,48500000.0
2006-10-09 23:12:00,1.86705,1.86705,1.86698,1.86698,39600000.0
2006-10-09 23:13:00,1.86706,1.86706,1.86699,1.86699,76800000.0
2006-10-09 23:14:00,1.86691,1.86702,1.86678,1.86702,89100001.0
2006-10-09 23:15:00,1.86717,1.86719,1.86681,1.86681,46399999.0
2006-10-09 23:16:00,1.86702,1.86702,1.86698,1.86698,25500000.0
2006-10-09 23:17:00,1.86678,1.86716,1.86678,1.86716,50200001.0
2006-10-09 23:18:00,1.86695,1.86695,1.8668,1.86693,79299999.0
2006-10-09 23:19:00,1.8669,1.86695,1.86683,1.86695,71300001.0
2006-10-09 23:20:00,1.86711,1.86711,1.86703,1.86703,20899999.0
2006-10-09 23:21:00,1.86695,1.86705,1.86694,1.86705,29700000.0
2006-10-09 23:22:00,1.86705,1.86722,1.86705,1.86717,43800000.0
2006-10-09 23:23:00,1.86708,1.86715,1.86705,1.86715,88700000.0
2006-10-09 23:24:00,1.86715,1.86715,1.86708,1.86715,52100000.0
2006-10-09 23:25:00,1.86708,1.86708,1.86701,1.86701,28700000.0
2006-10-09 23:26:00,1.86698,1.867,1.86698,1.867,10100000.0
2006-10-09 23:27:00,1.86705,1.86725,1.86705,1.86722,9600000.0
2006-10-09 23:28:00,1.86708,1.86708,1.86702,1.86702,37500000.0
2006-10-09 23:29:00,1.86719,1.86737,1.8669,1.8669,97700001.0
2006-10-09 23:30:00,1.86702,1.86707,1.867,1.86707,36200000.0
2006-10-09 23:31:00,1.86692,1.86696,1.86681,1.86681,56600001.0
2006-10-09 23:32:00,1.867,1.86718,1.86692,1.86704,68900000.0
2006-10-09 23:33:00,1.86683,1.86692,1.86683,1.86692,6800000.0
2006-10-09 23:34:00,1.86704,1.86717,1.86704,1.8671,41600000.0
2006-10-09 23:35:00,1.86708,1.86723,1.86699,1.86723,21900000.0
2006-10-09 23:36:00,1.86716,1.86722,1.86712,1.86722,39600000.0
2006-10-09 23:37:00,1.8671,1.86715,1.86676,1.86676,21100000.0
2006-10-09 23:38:00,1.86671,1.86683,1.86662,1.86671,122600001.0
2006-10-09 23:39:00,1.8667,1.8667,1.8667,1.8667,5200000.0
2006-10-09 23:40:00,1.86671,1.86673,1.86668,1.86673,7700000.0
2006-10-09 23:41:00,1.86655,1.86666,1.86652,1.86652,73699999.0
2006-10-09 23:42:00,1.86638,1.86667,1.86626,1.86643,116600001.0
2006-10-09 23:43:00,1.86672,1.8668,1.86669,1.86671,51800000.0
2006-10-09 23:44:00,1.86667,1.86671,1.86667,1.86671,23200000.0
2006-10-09 23:45:00,1.8665,1.86665,1.86633,1.86663,115999999.0
2006-10-09 23:46:00,1.86675,1.86675,1.86675,1.86675,6100000.0
2006-10-09 23:47:00,1.8667,1.8667,1.86655,1.86655,14900000.0
2006-10-09 23:48:00,1.86624,1.86624,1.86526,1.86526,26300000.0
2006-10-09 23:49:00,1.86519,1.86563,1.86519,1.86563,40300001.0
2006-10-09 23:50:00,1.86605,1.86674,1.86605,1.8667,46100000.0
2006-10-09 23:51:00,1.86658,1.86658,1.86654,1.86654,7400000.0
2006-10-09 23:52:00,1.86645,1.86645,1.86645,1.86645,14700000.0
2006-10-09 23:53:00,1.86647,1.86648,1.86647,1.86648,9500000.0
2006-10-09 23:54:00,1.86653,1.86653,1.86642,1.86642,14100000.0
2006-10-09 23:55:00,1.86647,1.86652,1.86642,1.86645,105600000.0
2006-10-09 23:56:00,1.86647,1.86651,1.86643,1.86647,68499999.0
2006-10-09 23:57:00,1.86643,1.86647,1.86643,1.86647,6800000.0
2006-10-09 23:58:00,1.86653,1.86653,1.86639,1.86645,69699999.0
2006-10-09 23:59:00,1.86668,1.86668,1.86634,1.86653,82800000.0
2006-10-10 00:00:00,1.86645,1.86647,1.86645,1.86647,8200000.0
2006-10-10 00:01:00,1.86643,1.86647,1.86643,1.86647,11200000.0
2006-10-10 00:02:00,1.86663,1.86672,1.86663,1.86672,18100000.0
2006-10-10 00:03:00,1.86685,1.8669,1.8668,1.8669,79599999.0
2006-10-10 00:04:00,1.86678,1.86682,1.86678,1.86682,28100000.0
2006-10-10 00:05:00,1.86687,1.86688,1.86682,1.86686,26600000.0
2006-10-10 00:06:00,1.86685,1.86685,1.86685,1.86685,39400000.0
2006-10-10 00:07:00,1.86675,1.86703,1.86675,1.86703,52900000.0
2006-10-10 00:08:00,1.86712,1.86712,1.86695,1.86697,29500000.0
2006-10-10 00:09:00,1.86702,1.86718,1.86702,1.86718,59700000.0
2006-10-10 00:10:00,1.86722,1.86722,1.86709,1.86713,18200000.0
2006-10-10 00:11:00,1.86715,1.86715,1.8671,1.8671,31300000.0
2006-10-10 00:12:00,1.86711,1.86723,1.86711,1.86722,33600000.0
2006-10-10 00:13:00,1.86715,1.86719,1.86711,1.86711,68599998.0
2006-10-10 00:14:00,1.86701,1.86701,1.86684,1.86697,94400002.0
2006-10-10 00:15:00,1.86693,1.86704,1.86693,1.86704,34100000.0
2006-10-10 00:16:00,1.8671,1.8671,1.86696,1.86696,39200000.0
2006-10-10 00:17:00,1.86692,1.86708,1.86688,1.86708,23800000.0
2006-10-10 00:18:00,1.86708,1.86708,1.86691,1.86696,48800000.0
2006-10-10 00:19:00,1.86705,1.86708,1.86687,1.86688,106400000.0
2006-10-10 00:20:00,1.86678,1.86682,1.86678,1.86682,34899998.0
2006-10-10 00:21:00,1.8671,1.8671,1.8671,1.8671,4500000.0
2006-10-10 00:22:00,1.86707,1.86708,1.86705,1.86708,36200000.0
2006-10-10 00:23:00,1.86703,1.8671,1.86698,1.867,90400000.0
2006-10-10 00:24:00,1.86698,1.86705,1.86698,1.86698,22900000.0
2006-10-10 00:25:00,1.86691,1.86709,1.86691,1.86698,32700001.0
2006-10-10 00:26:00,1.86709,1.86709,1.867,1.867,65300000.0
2006-10-10 00:27:00,1.86688,1.86701,1.86676,1.86686,48099999.0
2006-10-10 00:28:00,1.86707,1.86708,1.86698,1.86707,57499999.0
2006-10-10 00:29:00,1.86695,1.86711,1.8669,1.8669,26300000.0
2006-10-10 00:30:00,1.86715,1.86715,1.8671,1.8671,6400000.0
2006-10-10 00:31:00,1.86709,1.86709,1.86706,1.86706,28800000.0
2006-10-10 00:32:00,1.86695,1.867,1.86695,1.867,15000000.0
2006-10-10 00:33:00,1.86706,1.86709,1.86706,1.86709,12100000.0
2006-10-10 00:34:00,1.86696,1.8671,1.86689,1.8671,64400000.0
2006-10-10 00:35:00,1.8672,1.8672,1.86688,1.86709,136000002.0
2006-10-10 00:36:00,1.86715,1.8672,1.86693,1.86694,104300000.0
2006-10-10 00:37:00,1.86685,1.86717,1.86678,1.86689,78000000.0
2006-10-10 00:38:00,1.86708,1.86727,1.86707,1.86724,64500001.0
2006-10-10 00:39:00,1.86733,1.86733,1.86725,1.86733,52100000.0
2006-10-10 00:40:00,1.86732,1.86732,1.86728,1.86728,6100000.0
2006-10-10 00:41:00,1.8672,1.86731,1.86715,1.86731,28500000.0
2006-10-10 00:42:00,1.86729,1.86733,1.86721,1.86723,59900000.0
2006-10-10 00:43:00,1.86725,1.86725,1.8672,1.8672,38400000.0
2006-10-10 00:44:00,1.86721,1.86724,1.86714,1.86715,63699998.0
2006-10-10 00:45:00,1.86714,1.86717,1.86711,1.86717,24400001.0
2006-10-10 00:46:00,1.86708,1.86722,1.86707,1.86716,82200001.0
2006-10-10 00:47:00,1.86715,1.8672,1.86712,1.86717,53800000.0
2006-10-10 00:48:00,1.86715,1.86717,1.8671,1.86717,31300000.0
2006-10-10 00:49:00,1.8671,1.86722,1.86698,1.86698,60100000.0
2006-10-10 00:50:00,1.8672,1.8672,1.86715,1.86715,11600000.0
2006-10-10 00:51:00,1.8672,1.8672,1.8672,1.8672,8100000.0
2006-10-10 00:52:00,1.86695,1.86712,1.86695,1.86701,22400000.0
2006-10-10 00:53:00,1.86715,1.8672,1.8671,1.8671,57600001.0
2006-10-10 00:54:00,1.86715,1.8672,1.86715,1.8672,21700000.0
2006-10-10 00:55:00,1.86715,1.8672,1.86715,1.86717,56700000.0
2006-10-10 00:56:00,1.86709,1.86709,1.86706,1.86706,26400000.0
2006-10-10 00:57:00,1.8671,1.86714,1.86705,1.86713,25400000.0
2006-10-10 00:58:00,1.8671,1.86712,1.86705,1.86712,89200000.0
2006-10-10 00:59:00,1.86702,1.86709,1.86663,1.86671,67600000.0
2006-10-10 01:00:00,1.86682,1.86707,1.86682,1.86705,98000002.0
2006-10-10 01:01:00,1.86689,1.867,1.86677,1.86699,53800000.0
2006-10-10 01:02:00,1.86713,1.8672,1.8671,1.8671,30100000.0
2006-10-10 01:03:00,1.86706,1.86706,1.8667,1.86691,74799998.0
2006-10-10 01:04:00,1.86715,1.86715,1.86701,1.86701,99000000.0
2006-10-10 01:05:00,1.867,1.86719,1.86686,1.86705,81800000.0
2006-10-10 01:06:00,1.86701,1.86711,1.86701,1.86711,39600000.0
2006-10-10 01:07:00,1.86715,1.8672,1.86715,1.86715,87300000.0
2006-10-10 01:08:00,1.86708,1.86708,1.86684,1.86702,55000001.0
2006-10-10 01:09:00,1.86713,1.86714,1.86707,1.86707,48600000.0
2006-10-10 01:10:00,1.86709,1.86711,1.86706,1.86711,21200000.0
2006-10-10 01:11:00,1.8672,1.8672,1.86713,1.86718,70900001.0
2006-10-10 01:12:00,1.86687,1.86725,1.86687,1.86703,148699999.0
2006-10-10 01:13:00,1.86715,1.86715,1.86688,1.86714,91499997.0
2006-10-10 01:14:00,1.86716,1.86716,1.86698,1.86698,43900000.0
2006-10-10 01:15:00,1.8668,1.86693,1.8666,1.86677,90800000.0
2006-10-10 01:16:00,1.86672,1.86672,1.86667,1.86667,84900001.0
2006-10-10 01:17:00,1.86665,1.86668,1.86657,1.86661,86700000.0
2006-10-10 01:18:00,1.86661,1.86665,1.86618,1.86649,94600001.0
2006-10-10 01:19:00,1.86633,1.86633,1.86625,1.86625,16800000.0
2006-10-10 01:20:00,1.86615,1.86627,1.86614,1.86614,34600000.0
2006-10-10 01:21:00,1.86605,1.8661,1.86605,1.8661,21500000.0
2006-10-10 01:22:00,1.86609,1.86623,1.86609,1.86623,17100000.0
2006-10-10 01:23:00,1.86617,1.86623,1.86617,1.86622,16300000.0
2006-10-10 01:24:00,1.86621,1.86634,1.86621,1.86626,41099999.0
2006-10-10 01:25:00,1.86627,1.86637,1.86627,1.86629,72100001.0
2006-10-10 01:26:00,1.86633,1.8664,1.86625,1.86629,62500000.0
2006-10-10 01:27:00,1.8663,1.86638,1.8663,1.86638,49100000.0
2006-10-10 01:28:00,1.86637,1.86655,1.86634,1.86634,64900000.0
2006-10-10 01:29:00,1.86643,1.86645,1.86631,1.86645,37000000.0
2006-10-10 01:30:00,1.86651,1.86651,1.86634,1.86635,20550000.0
2006-10-10 01:31:00,1.86642,1.86645,1.8664,1.8664,39700000.0
2006-10-10 01:32:00,1.86637,1.86706,1.86622,1.86644,108600001.0
2006-10-10 01:33:00,1.86645,1.86648,1.86638,1.86645,68700001.0
2006-10-10 01:34:00,1.86647,1.8665,1.86643,1.8665,14500000.0
2006-10-10 01:35:00,1.86647,1.86665,1.86647,1.86652,19400000.0
2006-10-10 01:36:00,1.86662,1.86679,1.86662,1.86666,114099999.0
2006-10-10 01:37:00,1.86677,1.86682,1.8667,1.8667,71600002.0
2006-10-10 01:38:00,1.86664,1.86673,1.86655,1.86655,64500000.0
2006-10-10 01:39:00,1.8666,1.86667,1.8666,1.86667,42500000.0
2006-10-10 01:40:00,1.86658,1.86658,1.86654,1.86654,14700000.0
2006-10-10 01:41:00,1.86653,1.86653,1.86644,1.86648,43250000.0
2006-10-10 01:42:00,1.86654,1.8667,1.86654,1.86662,89300002.0
2006-10-10 01:43:00,1.86673,1.86679,1.86634,1.86652,43500000.0
2006-10-10 01:44:00,1.86664,1.86664,1.86664,1.86664,11600000.0
2006-10-10 01:45:00,1.86663,1.86663,1.86655,1.86655,17200000.0
2006-10-10 01:46:00,1.86658,1.86669,1.86658,1.86669,20600000.0
2006-10-10 01:47:00,1.86671,1.86671,1.86664,1.86664,5400000.0
2006-10-10 01:48:00,1.8666,1.86673,1.8666,1.86673,68100000.0
2006-10-10 01:49:00,1.8667,1.8667,1.8667,1.8667,29200000.0
2006-10-10 01:50:00,1.8667,1.8667,1.8665,1.86658,47800000.0
2006-10-10 01:51:00,1.8666,1.8666,1.86655,1.8666,104700000.0
2006-10-10 01:52:00,1.8666,1.86665,1.86658,1.8666,61599999.0
2006-10-10 01:53:00,1.86649,1.86664,1.8663,1.8664,98199999.0
2006-10-10 01:54:00,1.86655,1.86665,1.86655,1.8666,12700000.0
2006-10-10 01:55:00,1.8666,1.86665,1.8666,1.8666,33700000.0
2006-10-10 01:56:00,1.8666,1.8666,1.86655,1.8666,57100000.0
2006-10-10 01:57:00,1.86649,1.86649,1.86625,1.86628,62400000.0
2006-10-10 01:58:00,1.86634,1.86645,1.86607,1.8663,107800000.0
2006-10-10 01:59:00,1.86627,1.86638,1.86626,1.86633,63500000.0
2006-10-10 02:00:00,1.86633,1.86635,1.8663,1.86635,32100000.0
2006-10-10 02:01:00,1.86615,1.86615,1.8658,1.8658,78200002.0
2006-10-10 02:02:00,1.86584,1.86598,1.86584,1.86587,22400000.0
2006-10-10 02:03:00,1.86595,1.8662,1.86595,1.8662,40600000.0
2006-10-10 02:04:00,1.86622,1.86636,1.86618,1.8663,47800000.0
2006-10-10 02:05:00,1.86631,1.86631,1.86614,1.86621,81400000.0
2006-10-10 02:06:00,1.86608,1.86608,1.86588,1.86588,46100001.0
2006-10-10 02:07:00,1.86603,1.86605,1.86594,1.86605,52900001.0
2006-10-10 02:08:00,1.86608,1.86612,1.86597,1.86612,70200000.0
2006-10-10 02:09:00,1.866,1.866,1.86578,1.86587,59300000.0
2006-10-10 02:10:00,1.86589,1.86589,1.8656,1.86568,115000001.0
2006-10-10 02:11:00,1.86578,1.8658,1.86568,1.8658,68900000.0
2006-10-10 02:12:00,1.86576,1.86586,1.86575,1.86575,42800000.0
2006-10-10 02:13:00,1.86576,1.86584,1.86565,1.8658,69099999.0
2006-10-10 02:14:00,1.86582,1.86582,1.86571,1.86571,31500000.0
2006-10-10 02:15:00,1.86558,1.86558,1.86534,1.86551,53300000.0
2006-10-10 02:16:00,1.86537,1.86537,1.86522,1.86528,73700002.0
2006-10-10 02:17:00,1.86535,1.86535,1.86521,1.86521,35500000.0
2006-10-10 02:18:00,1.86523,1.86538,1.8652,1.86537,112099997.0
2006-10-10 02:19:00,1.86531,1.86542,1.86529,1.86542,45700001.0
2006-10-10 02:20:00,1.86543,1.86543,1.8653,1.86537,70200000.0
2006-10-10 02:21:00,1.86535,1.8655,1.86535,1.86544,76000000.0
2006-10-10 02:22:00,1.86537,1.86554,1.86537,1.86544,83900000.0
2006-10-10 02:23:00,1.8655,1.86558,1.8655,1.86558,38200000.0
2006-10-10 02:24:00,1.86561,1.86568,1.86554,1.86559,63199999.0
2006-10-10 02:25:00,1.86552,1.86569,1.86552,1.86567,34600001.0
2006-10-10 02:26:00,1.86568,1.86572,1.86551,1.86568,78399999.0
2006-10-10 02:27:00,1.86566,1.86578,1.86566,1.86572,50300000.0
2006-10-10 02:28:00,1.86563,1.86575,1.86559,1.8656,52000000.0
2006-10-10 02:29:00,1.86549,1.86552,1.86536,1.86552,74700000.0
2006-10-10 02:30:00,1.86547,1.86551,1.8654,1.86542,30100001.0
2006-10-10 02:31:00,1.86545,1.86547,1.86519,1.86547,50800000.0
2006-10-10 02:32:00,1.86548,1.86548,1.86541,1.86547,38900000.0
2006-10-10 02:33:00,1.86552,1.86552,1.86536,1.86536,46700001.0
2006-10-10 02:34:00,1.86535,1.86541,1.86531,1.86531,47800000.0
2006-10-10 02:35:00,1.86542,1.86543,1.86542,1.86542,40500000.0
2006-10-10 02:36:00,1.86542,1.86551,1.86542,1.86548,101199998.0
2006-10-10 02:37:00,1.86561,1.86561,1.86561,1.86561,18200000.0
2006-10-10 02:38:00,1.86555,1.86564,1.86554,1.86564,35500000.0
2006-10-10 02:39:00,1.86563,1.86572,1.86553,1.86572,25500000.0
2006-10-10 02:40:00,1.86562,1.86568,1.86562,1.86568,59000000.0
2006-10-10 02:41:00,1.86577,1.86597,1.86577,1.8659,70100000.0
2006-10-10 02:42:00,1.86595,1.86601,1.86587,1.86587,72100002.0
2006-10-10 02:43:00,1.86582,1.86589,1.86547,1.86547,99199998.0
2006-10-10 02:44:00,1.86539,1.8657,1.86539,1.8657,105699999.0
2006-10-10 02:45:00,1.86568,1.86568,1.86556,1.86556,36400000.0
2006-10-10 02:46:00,1.86558,1.86571,1.86558,1.86561,58200001.0
2006-10-10 02:47:00,1.8656,1.86564,1.86555,1.86555,72300000.0
2006-10-10 02:48:00,1.86567,1.86567,1.86554,1.86565,49600000.0
2006-10-10 02:49:00,1.86558,1.86567,1.86558,1.86562,64100001.0
2006-10-10 02:50:00,1.86564,1.86571,1.86564,1.86571,16800000.0
2006-10-10 02:51:00,1.86565,1.86575,1.86562,1.86575,71199998.0
2006-10-10 02:52:00,1.86567,1.86567,1.86559,1.86561,37199999.0
2006-10-10 02:53:00,1.8656,1.86572,1.8656,1.86572,59199999.0
2006-10-10 02:54:00,1.86577,1.86595,1.86577,1.86594,47100001.0
2006-10-10 02:55:00,1.86593,1.86593,1.86582,1.86582,25300000.0
2006-10-10 02:56:00,1.86586,1.86592,1.86581,1.86582,97200000.0
2006-10-10 02:57:00,1.86588,1.86596,1.86581,1.86581,79800000.0
2006-10-10 02:58:00,1.86585,1.86585,1.86581,1.86583,41900000.0
2006-10-10 02:59:00,1.8658,1.8658,1.86568,1.86572,92999997.0
2006-10-10 03:00:00,1.86574,1.86583,1.86571,1.86571,80400000.0
2006-10-10 03:01:00,1.86575,1.86584,1.86575,1.8658,36800000.0
2006-10-10 03:02:00,1.86561,1.8659,1.86555,1.86589,77900000.0
2006-10-10 03:03:00,1.86582,1.86582,1.86562,1.86572,61300002.0
2006-10-10 03:04:00,1.86577,1.86578,1.86575,1.86575,32800000.0
2006-10-10 03:05:00,1.86566,1.86575,1.86566,1.86575,47000000.0
2006-10-10 03:06:00,1.86575,1.86585,1.86572,1.86575,113900000.0
2006-10-10 03:07:00,1.86578,1.86584,1.86575,1.86584,51400001.0
2006-10-10 03:08:00,1.86583,1.86583,1.86565,1.86582,69400001.0
2006-10-10 03:09:00,1.86577,1.86583,1.8657,1.86583,23100000.0
2006-10-10 03:10:00,1.86583,1.86583,1.86575,1.86579,31000000.0
2006-10-10 03:11:00,1.86589,1.86589,1.86586,1.86586,6500000.0
2006-10-10 03:12:00,1.86586,1.866,1.86571,1.866,63100000.0
2006-10-10 03:13:00,1.86609,1.86609,1.86589,1.86598,30700000.0
2006-10-10 03:14:00,1.86601,1.86612,1.86601,1.86612,16300000.0
2006-10-10 03:15:00,1.86622,1.86626,1.86613,1.86615,31800000.0
2006-10-10 03:16:00,1.86612,1.86612,1.86604,1.86608,29700000.0
2006-10-10 03:17:00,1.866,1.86602,1.86598,1.86602,57170000.0
2006-10-10 03:18:00,1.86598,1.86606,1.86587,1.86595,109399997.0
2006-10-10 03:19:00,1.86581,1.86587,1.86579,1.8658,50700000.0
2006-10-10 03:20:00,1.86592,1.86593,1.86592,1.86593,9400000.0
2006-10-10 03:21:00,1.866,1.866,1.866,1.866,34200000.0
2006-10-10 03:22:00,1.86609,1.86609,1.86594,1.86595,32900000.0
2006-10-10 03:23:00,1.8661,1.86612,1.86586,1.86586,71399999.0
2006-10-10 03:24:00,1.86588,1.86597,1.86588,1.86597,47499999.0
2006-10-10 03:25:00,1.86597,1.86607,1.86597,1.86602,84499998.0
2006-10-10 03:26:00,1.86597,1.86612,1.86597,1.86612,69300001.0
2006-10-10 03:27:00,1.86607,1.86607,1.86603,1.86603,3800000.0
2006-10-10 03:28:00,1.86605,1.86605,1.86598,1.86598,5200000.0
2006-10-10 03:29:00,1.86601,1.86601,1.86594,1.86594,14200000.0
2006-10-10 03:30:00,1.86599,1.86599,1.86596,1.86596,19100000.0
2006-10-10 03:31:00,1.86598,1.86615,1.86598,1.8661,64400000.0
2006-10-10 03:32:00,1.86618,1.86631,1.86615,1.86631,61899999.0
2006-10-10 03:33:00,1.86631,1.86641,1.8663,1.8663,47500001.0
2006-10-10 03:34:00,1.8663,1.8663,1.86625,1.86625,19400000.0
2006-10-10 03:35:00,1.86633,1.86637,1.86633,1.86637,5600000.0
2006-10-10 03:36:00,1.86637,1.86645,1.86637,1.8664,35700000.0
2006-10-10 03:37:00,1.86635,1.86646,1.8663,1.86646,45700000.0
2006-10-10 03:38:00,1.86648,1.86653,1.86643,1.86643,90599999.0
2006-10-10 03:39:00,1.86648,1.86668,1.86648,1.86665,47300001.0
2006-10-10 03:40:00,1.86668,1.86675,1.86664,1.8667,22800000.0
2006-10-10 03:41:00,1.86671,1.86674,1.86662,1.86663,50199999.0
2006-10-10 03:42:00,1.86658,1.86679,1.86658,1.86671,70900001.0
2006-10-10 03:43:00,1.86669,1.86675,1.86658,1.86675,54400000.0
2006-10-10 03:44:00,1.86682,1.86686,1.86672,1.86672,81800000.0
2006-10-10 03:45:00,1.86664,1.86664,1.86655,1.86664,45300000.0
2006-10-10 03:46:00,1.86662,1.86668,1.86655,1.86655,85700001.0
2006-10-10 03:47:00,1.8666,1.86665,1.86653,1.86657,63899999.0
2006-10-10 03:48:00,1.86649,1.86654,1.86643,1.86648,91500001.0
2006-10-10 03:49:00,1.86648,1.86648,1.86639,1.86648,48300000.0
2006-10-10 03:50:00,1.86648,1.86648,1.8664,1.8664,79900000.0
2006-10-10 03:51:00,1.8664,1.86645,1.8664,1.8664,68899998.0
2006-10-10 03:52:00,1.86642,1.86643,1.86633,1.86643,32400000.0
2006-10-10 03:53:00,1.86641,1.86653,1.86641,1.86653,135200002.0
2006-10-10 03:54:00,1.86652,1.86652,1.86639,1.8664,68700001.0
2006-10-10 03:55:00,1.86638,1.86649,1.86634,1.86649,45200000.0
2006-10-10 03:56:00,1.86654,1.86657,1.86648,1.86656,62800002.0
2006-10-10 03:57:00,1.86647,1.8665,1.86647,1.8665,38999999.0
2006-10-10 03:58:00,1.8665,1.86658,1.86645,1.86655,73300000.0
2006-10-10 03:59:00,1.8665,1.86666,1.8665,1.86666,42500001.0
2006-10-10 04:00:00,1.86663,1.86672,1.86654,1.86672,88100002.0
2006-10-10 04:01:00,1.86664,1.86664,1.86658,1.86658,8500000.0
2006-10-10 04:02:00,1.86658,1.86663,1.86649,1.86649,24400000.0
2006-10-10 04:03:00,1.8665,1.86658,1.86633,1.86657,72100000.0
2006-10-10 04:04:00,1.86648,1.86655,1.86648,1.8665,28900000.0
2006-10-10 04:05:00,1.86653,1.86663,1.86653,1.86658,34900000.0
2006-10-10 04:06:00,1.8665,1.86661,1.86646,1.86648,64400000.0
2006-10-10 04:07:00,1.86658,1.86669,1.86653,1.86653,135599999.0
2006-10-10 04:08:00,1.86665,1.86665,1.86655,1.86665,62200000.0
2006-10-10 04:09:00,1.8667,1.8667,1.86637,1.86642,37400000.0
2006-10-10 04:10:00,1.86655,1.86664,1.86649,1.8666,63099999.0
2006-10-10 04:11:00,1.86665,1.86665,1.8666,1.8666,35800000.0
2006-10-10 04:12:00,1.86667,1.86672,1.86662,1.86662,41300000.0
2006-10-10 04:13:00,1.86662,1.86662,1.86644,1.86645,138900000.0
2006-10-10 04:14:00,1.8665,1.86655,1.8664,1.8664,70400000.0
2006-10-10 04:15:00,1.8664,1.86653,1.86639,1.86653,48000000.0
2006-10-10 04:16:00,1.8665,1.86655,1.8665,1.8665,104799999.0
2006-10-10 04:17:00,1.86648,1.8665,1.86648,1.8665,33299998.0
2006-10-10 04:18:00,1.86653,1.86653,1.86648,1.86648,36099999.0
2006-10-10 04:19:00,1.86645,1.86645,1.86635,1.86635,4000000.0
2006-10-10 04:20:00,1.86625,1.86646,1.86625,1.86646,49900001.0
2006-10-10 04:21:00,1.86653,1.86653,1.86646,1.86646,67600000.0
2006-10-10 04:22:00,1.86638,1.86652,1.86634,1.86652,35600000.0
2006-10-10 04:23:00,1.86655,1.86655,1.8665,1.8665,35000000.0
2006-10-10 04:24:00,1.86652,1.86663,1.86652,1.86659,55000000.0
2006-10-10 04:25:00,1.86645,1.86661,1.8664,1.86658,113199997.0
2006-10-10 04:26:00,1.86663,1.86663,1.86649,1.86652,25200000.0
2006-10-10 04:27:00,1.86654,1.86661,1.86645,1.86657,31100000.0
2006-10-10 04:28:00,1.86648,1.86662,1.86646,1.86662,72300000.0
2006-10-10 04:29:00,1.86661,1.86661,1.8664,1.86654,109900000.0
2006-10-10 04:30:00,1.86652,1.86652,1.86652,1.86652,7000000.0
2006-10-10 04:31:00,1.86653,1.86656,1.86648,1.86648,37100000.0
2006-10-10 04:32:00,1.86648,1.86671,1.86648,1.86665,61149999.0
2006-10-10 04:33:00,1.86666,1.86669,1.86641,1.86641,40699999.0
2006-10-10 04:34:00,1.8665,1.8665,1.8665,1.8665,8100000.0
2006-10-10 04:35:00,1.86648,1.86661,1.86648,1.86657,80200000.0
2006-10-10 04:36:00,1.8665,1.86658,1.86645,1.86655,28900000.0
2006-10-10 04:37:00,1.86657,1.86666,1.86653,1.8666,14100000.0
2006-10-10 04:38:00,1.86658,1.8666,1.8665,1.86653,47500000.0
2006-10-10 04:39:00,1.86639,1.86647,1.86617,1.86641,59399998.0
2006-10-10 04:40:00,1.86643,1.86643,1.86625,1.86625,37399998.0
2006-10-10 04:41:00,1.8662,1.86625,1.8662,1.86625,12700000.0
2006-10-10 04:42:00,1.86605,1.86605,1.86578,1.86593,64000000.0
2006-10-10 04:43:00,1.86596,1.86612,1.86595,1.86612,83000001.0
2006-10-10 04:44:00,1.86596,1.86602,1.86592,1.866,57000000.0
2006-10-10 04:45:00,1.86603,1.86603,1.86592,1.86592,22600000.0
2006-10-10 04:46:00,1.86602,1.86611,1.86597,1.86607,70000001.0
2006-10-10 04:47:00,1.86613,1.86613,1.866,1.866,72700000.0
2006-10-10 04:48:00,1.86603,1.86603,1.86597,1.86597,16300000.0
2006-10-10 04:49:00,1.86588,1.8659,1.86581,1.8659,160700004.0
2006-10-10 04:50:00,1.8659,1.86609,1.8659,1.86594,108600000.0
2006-10-10 04:51:00,1.86585,1.86592,1.86585,1.86587,24800000.0
2006-10-10 04:52:00,1.86595,1.86595,1.86595,1.86595,16500000.0
2006-10-10 04:53:00,1.86589,1.866,1.86586,1.86586,70000000.0
2006-10-10 04:54:00,1.86564,1.86566,1.86564,1.86566,14700000.0
2006-10-10 04:55:00,1.86539,1.86552,1.86538,1.86552,26100000.0
2006-10-10 04:56:00,1.86544,1.86544,1.86533,1.86533,31200000.0
2006-10-10 04:57:00,1.86544,1.86551,1.86544,1.86547,47799999.0
2006-10-10 04:58:00,1.86532,1.8654,1.86531,1.86531,77900000.0
2006-10-10 04:59:00,1.8653,1.8653,1.8649,1.86499,59800000.0
2006-10-10 05:00:00,1.86505,1.86505,1.865,1.865,67499999.0
2006-10-10 05:01:00,1.8649,1.8649,1.86483,1.86483,55100000.0
2006-10-10 05:02:00,1.86493,1.86508,1.86486,1.86508,30900000.0
2006-10-10 05:03:00,1.86518,1.86525,1.8651,1.86519,148499998.0
2006-10-10 05:04:00,1.86519,1.86519,1.86515,1.86517,18900000.0
2006-10-10 05:05:00,1.86513,1.86513,1.86512,1.86512,29500000.0
2006-10-10 05:06:00,1.86505,1.86516,1.86505,1.8651,76500000.0
2006-10-10 05:07:00,1.86512,1.86525,1.8651,1.86525,43800001.0
2006-10-10 05:08:00,1.8653,1.8653,1.8653,1.8653,15900000.0
2006-10-10 05:09:00,1.86535,1.8654,1.86535,1.86538,15100000.0
2006-10-10 05:10:00,1.86542,1.8655,1.86541,1.86547,45400000.0
2006-10-10 05:11:00,1.86544,1.86551,1.86544,1.86551,26800000.0
2006-10-10 05:12:00,1.86551,1.86551,1.86531,1.86544,58700001.0
2006-10-10 05:13:00,1.86532,1.86532,1.86506,1.86506,64699999.0
2006-10-10 05:14:00,1.86499,1.86508,1.86499,1.86506,124800001.0
2006-10-10 05:15:00,1.86511,1.86511,1.86501,1.86505,73900000.0
2006-10-10 05:16:00,1.86508,1.86515,1.86505,1.8651,30900001.0
2006-10-10 05:17:00,1.86515,1.86515,1.86507,1.86507,29200000.0
2006-10-10 05:18:00,1.86512,1.8653,1.86512,1.86526,49100000.0
2006-10-10 05:19:00,1.86521,1.86526,1.8652,1.86523,40300000.0
2006-10-10 05:20:00,1.86517,1.86525,1.86517,1.8652,52299999.0
2006-10-10 05:21:00,1.86521,1.86524,1.86512,1.86512,45600000.0
2006-10-10 05:22:00,1.8652,1.86528,1.86518,1.86518,78299999.0
2006-10-10 05:23:00,1.86526,1.86526,1.86526,1.86526,40000000.0
2006-10-10 05:24:00,1.86549,1.86551,1.86539,1.8654,60700000.0
2006-10-10 05:25:00,1.8654,1.86547,1.8654,1.86543,59900001.0
2006-10-10 05:26:00,1.86537,1.8655,1.86537,1.8655,28500000.0
2006-10-10 05:27:00,1.86555,1.86555,1.86555,1.86555,1100000.0
2006-10-10 05:28:00,1.86557,1.86566,1.86557,1.86562,70200000.0
2006-10-10 05:29:00,1.86569,1.86572,1.86559,1.86566,62500001.0
2006-10-10 05:30:00,1.86556,1.86576,1.86553,1.86568,55800000.0
2006-10-10 05:31:00,1.86563,1.86569,1.86553,1.86555,82600002.0
2006-10-10 05:32:00,1.86557,1.86566,1.86551,1.86565,69200000.0
2006-10-10 05:33:00,1.86569,1.86569,1.86553,1.86553,63000000.0
2006-10-10 05:34:00,1.86551,1.86551,1.8652,1.86547,88400001.0
2006-10-10 05:35:00,1.86536,1.86539,1.86536,1.86539,5400000.0
2006-10-10 05:36:00,1.8653,1.86542,1.8653,1.86542,22400000.0
2006-10-10 05:37:00,1.86537,1.8654,1.86535,1.86535,57499999.0
2006-10-10 05:38:00,1.86547,1.86547,1.86543,1.86543,29099999.0
2006-10-10 05:39:00,1.8654,1.8654,1.86537,1.86537,20400000.0
2006-10-10 05:40:00,1.86545,1.86545,1.8653,1.8654,112900003.0
2006-10-10 05:41:00,1.86538,1.86541,1.86533,1.86533,55200000.0
2006-10-10 05:42:00,1.86541,1.86542,1.86532,1.86537,32900000.0
2006-10-10 05:43:00,1.86545,1.86554,1.86545,1.86545,78900001.0
2006-10-10 05:44:00,1.86547,1.86555,1.86545,1.86551,22600000.0
2006-10-10 05:45:00,1.86549,1.86553,1.86545,1.86553,18700000.0
2006-10-10 05:46:00,1.86529,1.8654,1.86523,1.86535,43500000.0
2006-10-10 05:47:00,1.8654,1.86552,1.8653,1.8654,61200000.0
2006-10-10 05:48:00,1.86558,1.86558,1.86544,1.86547,59600000.0
2006-10-10 05:49:00,1.86532,1.8654,1.86532,1.8654,38200001.0
2006-10-10 05:50:00,1.86542,1.86556,1.86542,1.86551,22400000.0
2006-10-10 05:51:00,1.86549,1.86549,1.86534,1.86534,52399999.0
2006-10-10 05:52:00,1.8654,1.86545,1.8654,1.86545,37300001.0
2006-10-10 05:53:00,1.86538,1.86538,1.86523,1.8653,73100001.0
2006-10-10 05:54:00,1.86537,1.86541,1.86518,1.86535,55200000.0
2006-10-10 05:55:00,1.86528,1.86531,1.86524,1.86528,47599998.0
2006-10-10 05:56:00,1.86529,1.86534,1.86529,1.86529,47600000.0
2006-10-10 05:57:00,1.86537,1.86541,1.86535,1.86537,21300000.0
2006-10-10 05:58:00,1.86537,1.86542,1.86529,1.86532,61000001.0
2006-10-10 05:59:00,1.86527,1.86532,1.86521,1.86521,72299998.0
2006-10-10 06:00:00,1.86532,1.86532,1.86514,1.86517,54200001.0
2006-10-10 06:01:00,1.86528,1.86528,1.86524,1.86527,45800001.0
2006-10-10 06:02:00,1.86532,1.86537,1.86524,1.86537,88849999.0
2006-10-10 06:03:00,1.86538,1.86544,1.86531,1.86544,37700000.0
2006-10-10 06:04:00,1.86544,1.86551,1.86544,1.86551,21699999.0
2006-10-10 06:05:00,1.86546,1.86546,1.86537,1.86546,34100000.0
2006-10-10 06:06:00,1.86549,1.86577,1.86549,1.86552,37000000.0
2006-10-10 06:07:00,1.86545,1.8655,1.8654,1.86541,47600000.0
2006-10-10 06:08:00,1.86544,1.86551,1.86544,1.86551,5200000.0
2006-10-10 06:09:00,1.8655,1.86555,1.8655,1.8655,65400000.0
2006-10-10 06:10:00,1.8655,1.86555,1.86545,1.86555,29400000.0
2006-10-10 06:11:00,1.86553,1.86568,1.86546,1.86561,47300000.0
2006-10-10 06:12:00,1.86569,1.86576,1.86555,1.86555,42200001.0
2006-10-10 06:13:00,1.86549,1.86575,1.86549,1.86554,45700000.0
2006-10-10 06:14:00,1.86567,1.86585,1.86567,1.86585,75900000.0
2006-10-10 06:15:00,1.86585,1.86585,1.86573,1.86585,27100000.0
2006-10-10 06:16:00,1.8658,1.86587,1.86575,1.86575,98700000.0
2006-10-10 06:17:00,1.8658,1.86585,1.86575,1.8658,98199998.0
2006-10-10 06:18:00,1.86581,1.86592,1.86581,1.86592,33500001.0
2006-10-10 06:19:00,1.86585,1.86592,1.86583,1.86591,97200001.0
2006-10-10 06:20:00,1.86585,1.86586,1.86585,1.86585,14200000.0
2006-10-10 06:21:00,1.86583,1.86595,1.86583,1.86588,98299999.0
2006-10-10 06:22:00,1.86588,1.86603,1.86588,1.86603,125800000.0
2006-10-10 06:23:00,1.86605,1.86605,1.86591,1.86597,54200001.0
2006-10-10 06:24:00,1.86605,1.86605,1.86598,1.86602,54400000.0
2006-10-10 06:25:00,1.86602,1.86602,1.86581,1.86586,17300000.0
2006-10-10 06:26:00,1.86587,1.86595,1.86587,1.86595,53699997.0
2006-10-10 06:27:00,1.8659,1.86598,1.86587,1.86598,38000000.0
2006-10-10 06:28:00,1.86595,1.86611,1.86595,1.86601,85900000.0
2006-10-10 06:29:00,1.86607,1.86607,1.86607,1.86607,2100000.0
2006-10-10 06:30:00,1.86597,1.86603,1.86591,1.86603,49399999.0
2006-10-10 06:31:00,1.86597,1.86605,1.86592,1.86605,56000000.0
2006-10-10 06:32:00,1.86608,1.86609,1.86603,1.86609,87800002.0
2006-10-10 06:33:00,1.86611,1.86618,1.86603,1.86607,37600000.0
2006-10-10 06:34:00,1.86606,1.86622,1.86606,1.86615,88000001.0
2006-10-10 06:35:00,1.86606,1.86613,1.86603,1.86603,65699999.0
2006-10-10 06:36:00,1.86612,1.86618,1.86612,1.86612,49900001.0
2006-10-10 06:37:00,1.86614,1.86627,1.86605,1.86627,46000000.0
2006-10-10 06:38:00,1.86635,1.86635,1.86635,1.86635,15400000.0
2006-10-10 06:39:00,1.86627,1.86633,1.86623,1.86623,84300002.0
2006-10-10 06:40:00,1.86628,1.86628,1.86619,1.86619,22500001.0
2006-10-10 06:41:00,1.8662,1.86634,1.8662,1.8662,42900000.0
2006-10-10 06:42:00,1.86608,1.8662,1.86608,1.8662,22500000.0
2006-10-10 06:43:00,1.86628,1.86628,1.86607,1.8661,56400000.0
2006-10-10 06:44:00,1.8661,1.86615,1.86605,1.8661,24300000.0
2006-10-10 06:45:00,1.8661,1.86615,1.866,1.86608,47000000.0
2006-10-10 06:46:00,1.86615,1.86615,1.86605,1.86612,28800000.0
2006-10-10 06:47:00,1.8661,1.86618,1.86607,1.86607,49300000.0
2006-10-10 06:48:00,1.86614,1.86614,1.86599,1.86607,28300000.0
2006-10-10 06:49:00,1.86608,1.86608,1.86607,1.86607,22700000.0
2006-10-10 06:50:00,1.8661,1.86628,1.86599,1.86623,82899999.0
2006-10-10 06:51:00,1.8662,1.86627,1.86615,1.8662,49600000.0
2006-10-10 06:52:00,1.86618,1.86624,1.866,1.8662,77400002.0
2006-10-10 06:53:00,1.86628,1.8664,1.86628,1.86636,29400000.0
2006-10-10 06:54:00,1.86636,1.86636,1.86625,1.86629,48600000.0
2006-10-10 06:55:00,1.86636,1.86642,1.86632,1.86632,64600001.0
2006-10-10 06:56:00,1.86625,1.86635,1.86625,1.86635,22400000.0
2006-10-10 06:57:00,1.8663,1.8663,1.8663,1.8663,200000.0
2006-10-10 06:58:00,1.86628,1.86628,1.86622,1.86622,41599999.0
2006-10-10 06:59:00,1.86607,1.8661,1.86605,1.86605,77300001.0
2006-10-10 07:00:00,1.86621,1.86621,1.86606,1.86606,62600000.0
2006-10-10 07:01:00,1.86604,1.86608,1.86597,1.86603,78200000.0
2006-10-10 07:02:00,1.86613,1.86615,1.86613,1.86615,17900000.0
2006-10-10 07:03:00,1.8661,1.86618,1.8661,1.8661,61700000.0
2006-10-10 07:04:00,1.86615,1.86615,1.8661,1.8661,5300000.0
2006-10-10 07:05:00,1.86612,1.86617,1.86609,1.8661,101000000.0
2006-10-10 07:06:00,1.86613,1.86613,1.86607,1.86607,17100000.0
2006-10-10 07:07:00,1.86593,1.86618,1.86593,1.86593,65500001.0
2006-10-10 07:08:00,1.86617,1.86624,1.86615,1.86624,77000000.0
2006-10-10 07:09:00,1.86618,1.86618,1.86604,1.86605,42499999.0
2006-10-10 07:10:00,1.86605,1.86618,1.86605,1.86617,38300000.0
2006-10-10 07:11:00,1.86615,1.86615,1.86605,1.86609,18500000.0
2006-10-10 07:12:00,1.86609,1.86616,1.86609,1.8661,36000000.0
2006-10-10 07:13:00,1.86621,1.86628,1.8662,1.86624,65800000.0
2006-10-10 07:14:00,1.86625,1.86635,1.86625,1.8663,64900000.0
2006-10-10 07:15:00,1.86635,1.86635,1.8662,1.86635,114300002.0
2006-10-10 07:16:00,1.86626,1.86629,1.86624,1.86628,41100000.0
2006-10-10 07:17:00,1.86637,1.86643,1.86632,1.86643,41600000.0
2006-10-10 07:18:00,1.8664,1.8664,1.8664,1.8664,28800000.0
2006-10-10 07:19:00,1.86638,1.86642,1.86634,1.86635,74200002.0
2006-10-10 07:20:00,1.86638,1.86644,1.86632,1.86643,41800000.0
2006-10-10 07:21:00,1.8664,1.86655,1.8664,1.86654,62399999.0
2006-10-10 07:22:00,1.8665,1.8666,1.8665,1.86658,68500000.0
2006-10-10 07:23:00,1.86657,1.8666,1.86651,1.86652,48800000.0
2006-10-10 07:24:00,1.86649,1.86653,1.8664,1.86649,28300000.0
2006-10-10 07:25:00,1.86647,1.86647,1.86625,1.86631,47300000.0
2006-10-10 07:26:00,1.86628,1.86664,1.86628,1.8664,83700001.0
2006-10-10 07:27:00,1.86622,1.86631,1.8662,1.8662,73100001.0
2006-10-10 07:28:00,1.8663,1.86653,1.86624,1.86637,141900003.0
2006-10-10 07:29:00,1.86654,1.86691,1.86654,1.86674,89099999.0
2006-10-10 07:30:00,1.86671,1.86671,1.86664,1.86664,12400000.0
2006-10-10 07:31:00,1.86666,1.86676,1.8666,1.86673,43800000.0
2006-10-10 07:32:00,1.86678,1.86681,1.86674,1.86678,70699999.0
2006-10-10 07:33:00,1.86682,1.86682,1.86655,1.86659,86199998.0
2006-10-10 07:34:00,1.86652,1.86665,1.86647,1.86665,79500000.0
2006-10-10 07:35:00,1.8666,1.8666,1.86643,1.86643,106399999.0
2006-10-10 07:36:00,1.8664,1.86645,1.8664,1.8664,49900001.0
2006-10-10 07:37:00,1.86647,1.86647,1.8663,1.8663,57300000.0
2006-10-10 07:38:00,1.86638,1.86638,1.86627,1.86629,55000000.0
2006-10-10 07:39:00,1.86611,1.86611,1.86576,1.86588,69600000.0
2006-10-10 07:40:00,1.86588,1.86589,1.86575,1.86582,42700000.0
2006-10-10 07:41:00,1.86589,1.86599,1.86581,1.86595,40299999.0
2006-10-10 07:42:00,1.866,1.86605,1.86595,1.86595,55500000.0
2006-10-10 07:43:00,1.86606,1.86628,1.86606,1.86625,90100000.0
2006-10-10 07:44:00,1.86637,1.8666,1.86637,1.8666,33700000.0
2006-10-10 07:45:00,1.8665,1.8665,1.86638,1.86638,74200000.0
2006-10-10 07:46:00,1.86636,1.86639,1.86635,1.86639,32200000.0
2006-10-10 07:47:00,1.86635,1.86637,1.86628,1.86637,56800001.0
2006-10-10 07:48:00,1.86631,1.86634,1.86619,1.86628,115199998.0
2006-10-10 07:49:00,1.86628,1.8663,1.86614,1.86617,75000000.0
2006-10-10 07:50:00,1.8662,1.8663,1.86617,1.86617,53400001.0
2006-10-10 07:51:00,1.86629,1.8664,1.86622,1.86622,90399999.0
2006-10-10 07:52:00,1.8663,1.86637,1.8662,1.86621,108000002.0
2006-10-10 07:53:00,1.86616,1.8662,1.86606,1.8662,26500000.0
2006-10-10 07:54:00,1.86612,1.86625,1.86592,1.86592,83100001.0
2006-10-10 07:55:00,1.86584,1.86595,1.86584,1.86595,11700000.0
2006-10-10 07:56:00,1.86597,1.86603,1.86592,1.86603,62900000.0
2006-10-10 07:57:00,1.86596,1.86596,1.86594,1.86594,34600000.0
2006-10-10 07:58:00,1.86581,1.86592,1.8658,1.86588,147499997.0
2006-10-10 07:59:00,1.86582,1.86591,1.8658,1.86587,105699997.0
2006-10-10 08:00:00,1.8658,1.8658,1.8658,1.8658,27000001.0
2006-10-10 08:01:00,1.86595,1.86638,1.86595,1.86623,115900002.0
2006-10-10 08:02:00,1.86634,1.86647,1.86633,1.86634,51499999.0
2006-10-10 08:03:00,1.86646,1.86663,1.86646,1.86659,61400001.0
2006-10-10 08:04:00,1.86657,1.86686,1.86656,1.86686,41200000.0
2006-10-10 08:05:00,1.86683,1.86683,1.86667,1.86683,85599999.0
2006-10-10 08:06:00,1.86691,1.8672,1.86691,1.8672,54399999.0
2006-10-10 08:07:00,1.86717,1.8673,1.86714,1.86726,63900000.0
2006-10-10 08:08:00,1.8673,1.86743,1.86729,1.86743,24900000.0
2006-10-10 08:09:00,1.8673,1.86734,1.86698,1.86698,103146994.0
2006-10-10 08:10:00,1.8669,1.86695,1.86687,1.86695,145100000.0
2006-10-10 08:11:00,1.86695,1.86695,1.8669,1.8669,75800000.0
2006-10-10 08:12:00,1.86689,1.86695,1.86681,1.86681,119300003.0
2006-10-10 08:13:00,1.86677,1.86723,1.86677,1.86721,15400000.0
2006-10-10 08:14:00,1.86747,1.86753,1.86747,1.8675,56600000.0
2006-10-10 08:15:00,1.86753,1.86763,1.86742,1.86753,67400000.0
2006-10-10 08:16:00,1.86764,1.86765,1.86755,1.86763,69499998.0
2006-10-10 08:17:00,1.86774,1.86884,1.8677,1.86884,47900000.0
2006-10-10 08:18:00,1.86919,1.86944,1.86917,1.86917,106499999.0
2006-10-10 08:19:00,1.869,1.869,1.86878,1.86885,71399998.0
2006-10-10 08:20:00,1.86894,1.86943,1.86894,1.86938,74500002.0
2006-10-10 08:21:00,1.86928,1.86928,1.8691,1.8691,59700000.0
2006-10-10 08:22:00,1.86927,1.86957,1.86927,1.86956,57200001.0
2006-10-10 08:23:00,1.86963,1.86985,1.86963,1.8697,83699998.0
2006-10-10 08:24:00,1.86967,1.86974,1.86919,1.86919,91700001.0
2006-10-10 08:25:00,1.86896,1.86902,1.86889,1.86902,80700000.0
2006-10-10 08:26:00,1.86904,1.86913,1.86895,1.86897,59599999.0
2006-10-10 08:27:00,1.86881,1.86881,1.86849,1.86849,49700000.0
2006-10-10 08:28:00,1.86844,1.86858,1.86844,1.86845,91399998.0
2006-10-10 08:29:00,1.86835,1.86835,1.86806,1.86817,36700000.0
2006-10-10 08:30:00,1.86819,1.86838,1.86817,1.86832,37000000.0
2006-10-10 08:31:00,1.86826,1.8685,1.86826,1.86847,35400000.0
2006-10-10 08:32:00,1.8685,1.8685,1.86824,1.86824,26600000.0
2006-10-10 08:33:00,1.86832,1.869,1.86832,1.869,34950000.0
2006-10-10 08:34:00,1.86898,1.8693,1.86895,1.86921,61500000.0
2006-10-10 08:35:00,1.8695,1.86958,1.86925,1.86925,58199999.0
2006-10-10 08:36:00,1.86911,1.86912,1.86911,1.86912,5600000.0
2006-10-10 08:37:00,1.86897,1.86897,1.86878,1.86887,91200000.0
2006-10-10 08:38:00,1.86887,1.86887,1.86878,1.86878,8700000.0
2006-10-10 08:39:00,1.8688,1.8688,1.86866,1.86872,132399999.0
2006-10-10 08:40:00,1.86871,1.86908,1.86868,1.86868,86999999.0
2006-10-10 08:41:00,1.86865,1.86881,1.86863,1.86877,52000000.0
2006-10-10 08:42:00,1.86889,1.86913,1.86889,1.86913,41900000.0
2006-10-10 08:43:00,1.8691,1.86932,1.86893,1.8692,74599999.0
2006-10-10 08:44:00,1.86922,1.86926,1.86904,1.86904,50500000.0
2006-10-10 08:45:00,1.86904,1.86904,1.86888,1.86903,22100000.0
2006-10-10 08:46:00,1.86932,1.86995,1.86932,1.86995,74699999.0
2006-10-10 08:47:00,1.86975,1.86975,1.86921,1.86924,32700000.0
2006-10-10 08:48:00,1.86932,1.86937,1.86912,1.8692,33800000.0
2006-10-10 08:49:00,1.86942,1.86947,1.86938,1.86941,88400000.0
2006-10-10 08:50:00,1.86935,1.86935,1.86928,1.86931,73300001.0
2006-10-10 08:51:00,1.86926,1.86926,1.86918,1.86918,85200002.0
2006-10-10 08:52:00,1.86912,1.86922,1.86905,1.8691,17400000.0
2006-10-10 08:53:00,1.86902,1.86902,1.8688,1.8688,68399998.0
2006-10-10 08:54:00,1.86872,1.86872,1.86847,1.86847,45100000.0
2006-10-10 08:55:00,1.8683,1.8684,1.86827,1.86837,92400000.0
2006-10-10 08:56:00,1.86841,1.86854,1.86838,1.86851,43900001.0
2006-10-10 08:57:00,1.86857,1.8687,1.86856,1.86861,34746994.0
2006-10-10 08:58:00,1.86846,1.86858,1.86843,1.86858,24200000.0
2006-10-10 08:59:00,1.86873,1.86898,1.86871,1.86898,36800000.0
2006-10-10 09:00:00,1.8692,1.86932,1.8691,1.86927,22400000.0
2006-10-10 09:01:00,1.86944,1.86949,1.86927,1.86927,37100000.0
2006-10-10 09:02:00,1.86896,1.86914,1.86858,1.86858,59900000.0
2006-10-10 09:03:00,1.86857,1.86866,1.86852,1.86865,54300000.0
2006-10-10 09:04:00,1.8686,1.8687,1.86846,1.86846,109100000.0
2006-10-10 09:05:00,1.86855,1.86865,1.86848,1.86848,79299999.0
2006-10-10 09:06:00,1.86857,1.86857,1.86837,1.86838,104499999.0
2006-10-10 09:07:00,1.86829,1.86838,1.86801,1.86801,96099998.0
2006-10-10 09:08:00,1.86781,1.86782,1.86769,1.86769,75900001.0
2006-10-10 09:09:00,1.8677,1.8677,1.86729,1.86729,93999999.0
2006-10-10 09:10:00,1.86728,1.86749,1.86728,1.86749,62200001.0
2006-10-10 09:11:00,1.86766,1.86771,1.86766,1.86771,15200000.0
2006-10-10 09:12:00,1.8678,1.86793,1.8678,1.86787,34200000.0
2006-10-10 09:13:00,1.86784,1.8679,1.86782,1.8679,76200002.0
2006-10-10 09:14:00,1.86785,1.86795,1.86763,1.86787,40700000.0
2006-10-10 09:15:00,1.86773,1.86779,1.86773,1.86779,33100000.0
2006-10-10 09:16:00,1.86773,1.86773,1.86727,1.86727,56799998.0
2006-10-10 09:17:00,1.86732,1.8675,1.86716,1.8674,75299998.0
2006-10-10 09:18:00,1.86754,1.86754,1.8672,1.8672,34050000.0
2006-10-10 09:19:00,1.86723,1.86729,1.86723,1.86728,40200000.0
2006-10-10 09:20:00,1.86737,1.86744,1.86717,1.86717,67500002.0
2006-10-10 09:21:00,1.86716,1.86716,1.86693,1.86693,29000000.0
2006-10-10 09:22:00,1.86689,1.86706,1.86675,1.86675,78600001.0
2006-10-10 09:23:00,1.86679,1.86702,1.86674,1.86702,37500000.0
2006-10-10 09:24:00,1.867,1.867,1.86664,1.86664,81500002.0
2006-10-10 09:25:00,1.86655,1.86684,1.86655,1.86677,45400000.0
2006-10-10 09:26:00,1.8669,1.86702,1.8669,1.86693,34400001.0
2006-10-10 09:27:00,1.86706,1.86718,1.86704,1.86713,77299999.0
2006-10-10 09:28:00,1.86707,1.86723,1.86684,1.86684,62800000.0
2006-10-10 09:29:00,1.86687,1.86723,1.86687,1.86723,77100000.0
2006-10-10 09:30:00,1.8672,1.86728,1.86716,1.86728,40700000.0
2006-10-10 09:31:00,1.86726,1.86739,1.86725,1.86735,98700002.0
2006-10-10 09:32:00,1.86732,1.8675,1.86726,1.86745,67300000.0
2006-10-10 09:33:00,1.86752,1.86762,1.86752,1.8676,90699999.0
2006-10-10 09:34:00,1.86767,1.86789,1.86767,1.86789,17900000.0
2006-10-10 09:35:00,1.86797,1.86797,1.86778,1.86786,86200000.0
2006-10-10 09:36:00,1.86773,1.8678,1.8677,1.86777,43200000.0
2006-10-10 09:37:00,1.86766,1.86768,1.8675,1.8675,73100001.0
2006-10-10 09:38:00,1.86754,1.86763,1.86749,1.8676,64700000.0
2006-10-10 09:39:00,1.8674,1.86742,1.86711,1.86711,83399999.0
2006-10-10 09:40:00,1.86707,1.86714,1.8669,1.8669,70399998.0
2006-10-10 09:41:00,1.86652,1.86686,1.86652,1.86678,140000001.0
2006-10-10 09:42:00,1.86683,1.86716,1.86681,1.86715,63200001.0
2006-10-10 09:43:00,1.86711,1.86714,1.86706,1.8671,81800001.0
2006-10-10 09:44:00,1.86707,1.8671,1.86686,1.86691,149099998.0
2006-10-10 09:45:00,1.86693,1.86712,1.86693,1.8671,99299998.0
2006-10-10 09:46:00,1.86698,1.86715,1.86679,1.86715,64500000.0
2006-10-10 09:47:00,1.86721,1.86737,1.86717,1.8673,84600000.0
2006-10-10 09:48:00,1.8673,1.86735,1.86722,1.86722,53100000.0
2006-10-10 09:49:00,1.86742,1.86746,1.86731,1.86745,112899999.0
2006-10-10 09:50:00,1.86765,1.86774,1.86765,1.86766,32400000.0
2006-10-10 09:51:00,1.86767,1.86767,1.86719,1.86719,61099999.0
2006-10-10 09:52:00,1.86727,1.86727,1.86708,1.86708,93599999.0
2006-10-10 09:53:00,1.86712,1.86716,1.86692,1.86692,25900000.0
2006-10-10 09:54:00,1.86677,1.8669,1.86669,1.8669,75200001.0
2006-10-10 09:55:00,1.86696,1.86705,1.86674,1.86674,72000000.0
2006-10-10 09:56:00,1.86661,1.86668,1.86649,1.86649,65700001.0
2006-10-10 09:57:00,1.8666,1.86664,1.8665,1.8665,69799999.0
2006-10-10 09:58:00,1.86645,1.86645,1.8662,1.86631,52099999.0
2006-10-10 09:59:00,1.86631,1.86638,1.86631,1.86637,54900000.0
2006-10-10 10:00:00,1.86637,1.86657,1.86637,1.86643,82399999.0
2006-10-10 10:01:00,1.86649,1.86651,1.86635,1.86638,49000000.0
2006-10-10 10:02:00,1.8663,1.86634,1.86625,1.86634,90799999.0
2006-10-10 10:03:00,1.86642,1.86658,1.86642,1.8665,27200000.0
2006-10-10 10:04:00,1.86644,1.86644,1.86604,1.86604,43900000.0
2006-10-10 10:05:00,1.86608,1.86609,1.86602,1.86609,49499999.0
2006-10-10 10:06:00,1.86608,1.86608,1.8659,1.8659,47700000.0
2006-10-10 10:07:00,1.86593,1.86593,1.86582,1.86582,53099999.0
2006-10-10 10:08:00,1.86538,1.86538,1.86453,1.86453,36300001.0
2006-10-10 10:09:00,1.86453,1.86471,1.86445,1.86468,111000001.0
2006-10-10 10:10:00,1.86475,1.86497,1.86467,1.86472,134100001.0
2006-10-10 10:11:00,1.86453,1.86481,1.86453,1.86481,44300000.0
2006-10-10 10:12:00,1.86483,1.86494,1.86475,1.86483,65400001.0
2006-10-10 10:13:00,1.86467,1.86477,1.86459,1.86466,65700000.0
2006-10-10 10:14:00,1.8648,1.8649,1.86468,1.86468,25700000.0
2006-10-10 10:15:00,1.86451,1.86451,1.86371,1.8638,42400000.0
2006-10-10 10:16:00,1.86393,1.86418,1.86387,1.86418,53200001.0
2006-10-10 10:17:00,1.86413,1.86413,1.86402,1.86402,36300000.0
2006-10-10 10:18:00,1.8641,1.8642,1.8641,1.86417,54300001.0
2006-10-10 10:19:00,1.8641,1.86418,1.86407,1.8641,32800000.0
2006-10-10 10:20:00,1.86384,1.86384,1.86302,1.86307,119100001.0
2006-10-10 10:21:00,1.86294,1.86294,1.862,1.86203,60600000.0
2006-10-10 10:22:00,1.8622,1.86245,1.86196,1.86245,103099999.0
2006-10-10 10:23:00,1.86242,1.86245,1.86171,1.86178,86700000.0
2006-10-10 10:24:00,1.86192,1.86224,1.86192,1.86221,18400000.0
2006-10-10 10:25:00,1.8623,1.86234,1.8621,1.86224,65800000.0
2006-10-10 10:26:00,1.86235,1.86247,1.86229,1.86247,62300000.0
2006-10-10 10:27:00,1.86247,1.86252,1.86242,1.86242,28400000.0
2006-10-10 10:28:00,1.86254,1.86255,1.86232,1.86232,116800001.0
2006-10-10 10:29:00,1.86218,1.86249,1.86216,1.86242,143000002.0
2006-10-10 10:30:00,1.862,1.86212,1.85999,1.85999,24000000.0
2006-10-10 10:31:00,1.85951,1.85969,1.85935,1.85968,82699998.0
2006-10-10 10:32:00,1.85965,1.85971,1.85943,1.85943,58450000.0
2006-10-10 10:33:00,1.85906,1.85906,1.85807,1.85828,32200000.0
2006-10-10 10:34:00,1.8584,1.85844,1.85799,1.8582,84600002.0
2006-10-10 10:35:00,1.85813,1.85835,1.85806,1.85835,58300001.0
2006-10-10 10:36:00,1.85863,1.85869,1.85849,1.85866,66700000.0
2006-10-10 10:37:00,1.85867,1.86041,1.85856,1.86041,86000000.0
2006-10-10 10:38:00,1.86001,1.86128,1.85997,1.86056,79200001.0
2006-10-10 10:39:00,1.86074,1.86123,1.86043,1.86083,70200002.0
2006-10-10 10:40:00,1.86127,1.86132,1.86104,1.86132,43200000.0
2006-10-10 10:41:00,1.861,1.861,1.85998,1.85998,101999998.0
2006-10-10 10:42:00,1.86015,1.86034,1.86008,1.86034,57200000.0
2006-10-10 10:43:00,1.8606,1.86163,1.8606,1.8613,74200000.0
2006-10-10 10:44:00,1.86117,1.86118,1.86051,1.86057,66700000.0
2006-10-10 10:45:00,1.86057,1.86057,1.86036,1.86054,95100001.0
2006-10-10 10:46:00,1.86047,1.86057,1.86019,1.86019,5700000.0
2006-10-10 10:47:00,1.86023,1.86066,1.86023,1.8605,97600001.0
2006-10-10 10:48:00,1.8607,1.86085,1.8607,1.86085,23800000.0
2006-10-10 10:49:00,1.86105,1.86114,1.86101,1.86102,57999999.0
2006-10-10 10:50:00,1.86078,1.86078,1.86053,1.86058,32800000.0
2006-10-10 10:51:00,1.86063,1.86093,1.86057,1.86077,106999997.0
2006-10-10 10:52:00,1.8609,1.8609,1.86069,1.86072,68500000.0
2006-10-10 10:53:00,1.86076,1.86098,1.86076,1.86098,61200002.0
2006-10-10 10:54:00,1.86071,1.86093,1.86043,1.86084,77699998.0
2006-10-10 10:55:00,1.86084,1.861,1.86074,1.86074,76899998.0
2006-10-10 10:56:00,1.86063,1.86089,1.86044,1.86044,67600000.0
2006-10-10 10:57:00,1.86044,1.86094,1.86036,1.86094,31800000.0
2006-10-10 10:58:00,1.86081,1.86087,1.86035,1.86035,83700001.0
2006-10-10 10:59:00,1.86044,1.86059,1.86023,1.86023,69099999.0
2006-10-10 11:00:00,1.86014,1.86022,1.86002,1.86004,57199999.0
2006-10-10 11:01:00,1.86,1.86,1.85946,1.85965,32900000.0
2006-10-10 11:02:00,1.85962,1.85975,1.85954,1.85968,40600000.0
2006-10-10 11:03:00,1.85972,1.85975,1.85916,1.85926,83000001.0
2006-10-10 11:04:00,1.85935,1.85945,1.8589,1.8589,44499999.0
2006-10-10 11:05:00,1.85882,1.85953,1.85882,1.85921,65700000.0
2006-10-10 11:06:00,1.8593,1.85957,1.8593,1.85945,28800000.0
2006-10-10 11:07:00,1.85955,1.85965,1.85948,1.85953,95499999.0
2006-10-10 11:08:00,1.8596,1.8596,1.85922,1.85927,76499999.0
2006-10-10 11:09:00,1.8593,1.85949,1.85929,1.85944,37000000.0
2006-10-10 11:10:00,1.85945,1.85949,1.85939,1.8594,55000001.0
2006-10-10 11:11:00,1.85932,1.85932,1.8592,1.85925,37800000.0
2006-10-10 11:12:00,1.85922,1.85927,1.85917,1.85917,110700002.0
2006-10-10 11:13:00,1.85926,1.85944,1.85926,1.85944,52600000.0
2006-10-10 11:14:00,1.85954,1.85983,1.85954,1.85983,61400000.0
2006-10-10 11:15:00,1.85978,1.8598,1.85967,1.85969,59199999.0
2006-10-10 11:16:00,1.85973,1.85991,1.85965,1.85991,40400000.0
2006-10-10 11:17:00,1.85984,1.85984,1.85966,1.85966,17900000.0
2006-10-10 11:18:00,1.85959,1.85963,1.85943,1.85957,47900000.0
2006-10-10 11:19:00,1.85955,1.85983,1.85955,1.85972,78200001.0
2006-10-10 11:20:00,1.85964,1.85964,1.85951,1.85951,13900000.0
2006-10-10 11:21:00,1.85947,1.85951,1.85942,1.85951,67399999.0
2006-10-10 11:22:00,1.85955,1.85968,1.85952,1.85968,71400000.0
2006-10-10 11:23:00,1.85983,1.86005,1.8598,1.86005,86899998.0
2006-10-10 11:24:00,1.86016,1.86023,1.85978,1.85978,98400001.0
2006-10-10 11:25:00,1.85965,1.85984,1.85965,1.85977,66499999.0
2006-10-10 11:26:00,1.85972,1.85972,1.85941,1.85941,75500000.0
2006-10-10 11:27:00,1.85943,1.85962,1.85943,1.85962,83500000.0
2006-10-10 11:28:00,1.85973,1.85978,1.85965,1.85978,39000000.0
2006-10-10 11:29:00,1.85987,1.86016,1.85982,1.85982,93100002.0
2006-10-10 11:30:00,1.85968,1.8597,1.85955,1.85965,89400001.0
2006-10-10 11:31:00,1.85968,1.85996,1.85968,1.85996,75400000.0
2006-10-10 11:32:00,1.85995,1.86003,1.85979,1.86003,78899998.0
2006-10-10 11:33:00,1.86002,1.86005,1.85988,1.86004,80199999.0
2006-10-10 11:34:00,1.86015,1.86035,1.86015,1.86033,91399999.0
2006-10-10 11:35:00,1.86027,1.86027,1.86,1.86001,96799998.0
2006-10-10 11:36:00,1.85986,1.85986,1.85968,1.85971,58799999.0
2006-10-10 11:37:00,1.85968,1.85994,1.85968,1.85983,70300000.0
2006-10-10 11:38:00,1.86003,1.86026,1.85996,1.86017,87099999.0
2006-10-10 11:39:00,1.86027,1.86028,1.86022,1.86022,32900001.0
2006-10-10 11:40:00,1.86016,1.8603,1.86006,1.86013,79100000.0
2006-10-10 11:41:00,1.86022,1.86038,1.86022,1.86024,39799999.0
2006-10-10 11:42:00,1.86022,1.8603,1.86009,1.86012,126199999.0
2006-10-10 11:43:00,1.86005,1.86005,1.8599,1.85994,56700000.0
2006-10-10 11:44:00,1.86012,1.86018,1.86003,1.86012,76600000.0
2006-10-10 11:45:00,1.8601,1.8601,1.85982,1.85982,76100000.0
2006-10-10 11:46:00,1.85988,1.85997,1.85987,1.85994,126999999.0
2006-10-10 11:47:00,1.85999,1.86004,1.8599,1.8599,89000000.0
2006-10-10 11:48:00,1.85995,1.86018,1.85995,1.86006,135800000.0
2006-10-10 11:49:00,1.86,1.86005,1.86,1.86,59700000.0
2006-10-10 11:50:00,1.86003,1.86034,1.86003,1.86034,119799997.0
2006-10-10 11:51:00,1.8603,1.86031,1.86019,1.86025,33300000.0
2006-10-10 11:52:00,1.86022,1.86051,1.86022,1.86051,97199997.0
2006-10-10 11:53:00,1.86053,1.86057,1.86038,1.8605,55800000.0
2006-10-10 11:54:00,1.86043,1.86043,1.86006,1.86006,49146993.0
2006-10-10 11:55:00,1.86007,1.86019,1.86007,1.8601,57299999.0
2006-10-10 11:56:00,1.86014,1.86027,1.86014,1.86019,36200000.0
2006-10-10 11:57:00,1.86022,1.86039,1.86016,1.8602,62850001.0
2006-10-10 11:58:00,1.86011,1.86021,1.86006,1.86006,67100000.0
2006-10-10 11:59:00,1.86002,1.86011,1.85982,1.85987,110500000.0
2006-10-10 12:00:00,1.85993,1.86005,1.85966,1.86005,35200000.0
2006-10-10 12:01:00,1.86007,1.86018,1.85991,1.85991,89099999.0
2006-10-10 12:02:00,1.85987,1.86001,1.85987,1.85989,94800001.0
2006-10-10 12:03:00,1.85997,1.86001,1.85994,1.85999,52099999.0
2006-10-10 12:04:00,1.85993,1.85993,1.85962,1.85989,75900001.0
2006-10-10 12:05:00,1.86003,1.86003,1.85989,1.85996,36000000.0
2006-10-10 12:06:00,1.85988,1.85993,1.85985,1.85992,28600000.0
2006-10-10 12:07:00,1.85999,1.86021,1.85998,1.86021,69599999.0
2006-10-10 12:08:00,1.8602,1.86062,1.8602,1.86056,77899999.0
2006-10-10 12:09:00,1.86053,1.86081,1.86051,1.86074,40800000.0
2006-10-10 12:10:00,1.8608,1.86087,1.86078,1.86079,58100000.0
2006-10-10 12:11:00,1.86073,1.86081,1.86056,1.86056,64699999.0
2006-10-10 12:12:00,1.86057,1.86077,1.86057,1.8607,64099999.0
2006-10-10 12:13:00,1.86064,1.8607,1.86051,1.86068,98199998.0
2006-10-10 12:14:00,1.8606,1.8606,1.86032,1.86034,35600000.0
2006-10-10 12:15:00,1.8605,1.86062,1.86039,1.86039,56700000.0
2006-10-10 12:16:00,1.86041,1.86048,1.8603,1.86037,104600001.0
2006-10-10 12:17:00,1.86031,1.86031,1.86017,1.86027,48300000.0
2006-10-10 12:18:00,1.86028,1.86028,1.86022,1.86022,9300000.0
2006-10-10 12:19:00,1.86037,1.86052,1.86005,1.86005,92700002.0
2006-10-10 12:20:00,1.86012,1.86048,1.86006,1.86048,60400000.0
2006-10-10 12:21:00,1.86055,1.8606,1.8605,1.86058,83000000.0
2006-10-10 12:22:00,1.8605,1.86062,1.86045,1.86062,183300000.0
2006-10-10 12:23:00,1.8606,1.8606,1.86048,1.86048,20100000.0
2006-10-10 12:24:00,1.86046,1.86046,1.86037,1.86039,63499999.0
2006-10-10 12:25:00,1.86042,1.8605,1.8604,1.86043,61199999.0
2006-10-10 12:26:00,1.8605,1.86059,1.86043,1.86043,28400000.0
2006-10-10 12:27:00,1.86042,1.8605,1.86037,1.86038,97199999.0
2006-10-10 12:28:00,1.8603,1.8603,1.85986,1.86007,113400000.0
2006-10-10 12:29:00,1.86007,1.86007,1.85975,1.85975,52800000.0
2006-10-10 12:30:00,1.85972,1.86016,1.85972,1.86,63100000.0
2006-10-10 12:31:00,1.85998,1.85998,1.85988,1.85995,206299998.0
2006-10-10 12:32:00,1.85986,1.85991,1.85968,1.85973,86200002.0
2006-10-10 12:33:00,1.85972,1.85987,1.85972,1.85977,65900001.0
2006-10-10 12:34:00,1.85981,1.85981,1.85964,1.85964,73499998.0
2006-10-10 12:35:00,1.85958,1.85972,1.85955,1.85972,50100000.0
2006-10-10 12:36:00,1.85967,1.85967,1.85904,1.85913,90600001.0
2006-10-10 12:37:00,1.85893,1.85944,1.85879,1.85944,66900000.0
2006-10-10 12:38:00,1.85938,1.85938,1.85915,1.85929,46400000.0
2006-10-10 12:39:00,1.85917,1.8593,1.85907,1.85914,71099998.0
2006-10-10 12:40:00,1.8591,1.8592,1.85906,1.85906,63400001.0
2006-10-10 12:41:00,1.8589,1.85916,1.85888,1.85907,73899999.0
2006-10-10 12:42:00,1.85906,1.85919,1.85906,1.85917,91399998.0
2006-10-10 12:43:00,1.85911,1.85923,1.85908,1.85923,102200001.0
2006-10-10 12:44:00,1.85916,1.85918,1.85909,1.8591,66000001.0
2006-10-10 12:45:00,1.85914,1.85914,1.85885,1.85899,83299999.0
2006-10-10 12:46:00,1.85902,1.85907,1.85888,1.85892,42600000.0
2006-10-10 12:47:00,1.85896,1.85923,1.8589,1.85923,70300001.0
2006-10-10 12:48:00,1.85935,1.85944,1.8593,1.85944,75300000.0
2006-10-10 12:49:00,1.85938,1.85943,1.85931,1.85941,33899999.0
2006-10-10 12:50:00,1.85937,1.8594,1.85933,1.8594,68300000.0
2006-10-10 12:51:00,1.85929,1.85939,1.85929,1.85936,43799999.0
2006-10-10 12:52:00,1.8593,1.85951,1.8593,1.85932,116800000.0
2006-10-10 12:53:00,1.85931,1.85934,1.8592,1.85933,75999999.0
2006-10-10 12:54:00,1.85936,1.85948,1.85935,1.85948,82900001.0
2006-10-10 12:55:00,1.85948,1.85953,1.8593,1.85938,51900000.0
2006-10-10 12:56:00,1.85927,1.85929,1.85911,1.85915,71500001.0
2006-10-10 12:57:00,1.85928,1.85933,1.85921,1.85933,48000001.0
2006-10-10 12:58:00,1.85922,1.85924,1.85902,1.85924,43900000.0
2006-10-10 12:59:00,1.85913,1.85926,1.8588,1.85926,24370000.0
2006-10-10 13:00:00,1.85931,1.85931,1.85872,1.85872,116800001.0
2006-10-10 13:01:00,1.8585,1.8586,1.8585,1.85855,43400000.0
2006-10-10 13:02:00,1.85852,1.85854,1.85844,1.85845,44000000.0
2006-10-10 13:03:00,1.85847,1.85847,1.85798,1.85798,97100002.0
2006-10-10 13:04:00,1.85805,1.85835,1.85805,1.85833,122299999.0
2006-10-10 13:05:00,1.85831,1.8584,1.85828,1.85828,111800000.0
2006-10-10 13:06:00,1.85833,1.85836,1.85825,1.85828,81699999.0
2006-10-10 13:07:00,1.85832,1.85839,1.85811,1.85811,72100001.0
2006-10-10 13:08:00,1.85809,1.85809,1.85768,1.85772,79200002.0
2006-10-10 13:09:00,1.85777,1.85817,1.85777,1.85794,48900000.0
2006-10-10 13:10:00,1.85786,1.85786,1.85778,1.85782,18100000.0
2006-10-10 13:11:00,1.85787,1.85802,1.85787,1.85802,44300001.0
2006-10-10 13:12:00,1.85796,1.85796,1.85751,1.85761,75399999.0
2006-10-10 13:13:00,1.85746,1.85753,1.85736,1.85736,27900000.0
2006-10-10 13:14:00,1.8573,1.8574,1.85727,1.85733,62199999.0
2006-10-10 13:15:00,1.8573,1.85736,1.85637,1.85638,69400000.0
2006-10-10 13:16:00,1.85633,1.85633,1.85621,1.85626,57200001.0
2006-10-10 13:17:00,1.85618,1.85618,1.85538,1.85538,66800000.0
2006-10-10 13:18:00,1.85532,1.85585,1.85532,1.85575,39100000.0
2006-10-10 13:19:00,1.85592,1.85594,1.85574,1.85592,96599999.0
2006-10-10 13:20:00,1.8559,1.85603,1.85579,1.85603,29800000.0
2006-10-10 13:21:00,1.85616,1.8562,1.85602,1.85605,97500000.0
2006-10-10 13:22:00,1.85612,1.85615,1.85601,1.85614,93000000.0
2006-10-10 13:23:00,1.85607,1.85628,1.85603,1.85623,81546996.0
2006-10-10 13:24:00,1.85619,1.85648,1.85619,1.85645,27800000.0
2006-10-10 13:25:00,1.85648,1.85648,1.8563,1.8563,45500000.0
2006-10-10 13:26:00,1.8564,1.85654,1.85599,1.85599,49000000.0
2006-10-10 13:27:00,1.85589,1.85596,1.85576,1.85588,65200000.0
2006-10-10 13:28:00,1.85586,1.85613,1.85586,1.85613,78300001.0
2006-10-10 13:29:00,1.85617,1.85627,1.85609,1.85627,54000000.0
2006-10-10 13:30:00,1.85624,1.85627,1.85597,1.85597,95400000.0
2006-10-10 13:31:00,1.856,1.85619,1.85592,1.85618,69900000.0
2006-10-10 13:32:00,1.85613,1.8563,1.85612,1.85614,80100000.0
2006-10-10 13:33:00,1.85611,1.85611,1.85583,1.85589,47400000.0
2006-10-10 13:34:00,1.85605,1.8562,1.85599,1.85601,101069999.0
2006-10-10 13:35:00,1.85608,1.85633,1.85608,1.85633,44800000.0
2006-10-10 13:36:00,1.85642,1.85642,1.85627,1.85635,81169999.0
2006-10-10 13:37:00,1.85637,1.85639,1.85606,1.85625,126700000.0
2006-10-10 13:38:00,1.85632,1.85654,1.85631,1.85654,94300002.0
2006-10-10 13:39:00,1.85655,1.85655,1.85632,1.85632,42900000.0
2006-10-10 13:40:00,1.85636,1.85636,1.85603,1.85613,58900000.0
2006-10-10 13:41:00,1.85615,1.85618,1.85605,1.85605,88100000.0
2006-10-10 13:42:00,1.85606,1.85622,1.85606,1.85608,91600000.0
2006-10-10 13:43:00,1.8561,1.85615,1.85592,1.85597,69700000.0
2006-10-10 13:44:00,1.85598,1.85607,1.85591,1.85602,86699998.0
2006-10-10 13:45:00,1.85594,1.85603,1.85594,1.85601,62100001.0
2006-10-10 13:46:00,1.85595,1.85595,1.85565,1.85565,32500000.0
2006-10-10 13:47:00,1.85563,1.85563,1.85507,1.85507,52800000.0
2006-10-10 13:48:00,1.85522,1.85562,1.85521,1.85562,63400000.0
2006-10-10 13:49:00,1.85564,1.8558,1.85555,1.8558,79400000.0
2006-10-10 13:50:00,1.85584,1.85594,1.85567,1.85567,81700002.0
2006-10-10 13:51:00,1.85553,1.85595,1.85553,1.85585,135800000.0
2006-10-10 13:52:00,1.856,1.85619,1.856,1.85611,58700001.0
2006-10-10 13:53:00,1.85607,1.85621,1.85607,1.85621,22499999.0
2006-10-10 13:54:00,1.85622,1.85622,1.85613,1.85617,23900000.0
2006-10-10 13:55:00,1.85612,1.85612,1.8559,1.85598,26500000.0
2006-10-10 13:56:00,1.85612,1.85629,1.85612,1.85621,22200000.0
2006-10-10 13:57:00,1.85608,1.85617,1.85608,1.85612,66399999.0
2006-10-10 13:58:00,1.8561,1.85619,1.8561,1.85613,53599998.0
2006-10-10 13:59:00,1.8562,1.85625,1.85617,1.85617,32700000.0
2006-10-10 14:00:00,1.85622,1.85626,1.85614,1.85614,75699999.0
2006-10-10 14:01:00,1.85623,1.85642,1.85622,1.85638,72899998.0
2006-10-10 14:02:00,1.85644,1.85659,1.85644,1.85658,61600000.0
2006-10-10 14:03:00,1.85663,1.85666,1.8566,1.8566,59900000.0
2006-10-10 14:04:00,1.85655,1.85655,1.85645,1.85653,54200000.0
2006-10-10 14:05:00,1.85645,1.85645,1.85635,1.85643,38900001.0
2006-10-10 14:06:00,1.85638,1.85651,1.85638,1.85642,76500000.0
2006-10-10 14:07:00,1.85642,1.85658,1.85642,1.85658,39400000.0
2006-10-10 14:08:00,1.85672,1.85703,1.85672,1.85703,35100000.0
2006-10-10 14:09:00,1.85707,1.85721,1.85707,1.85712,13300000.0
2006-10-10 14:10:00,1.85717,1.85719,1.85698,1.85712,60100000.0
2006-10-10 14:11:00,1.85707,1.85715,1.85707,1.85709,61200000.0
2006-10-10 14:12:00,1.85703,1.85715,1.85703,1.85714,44100000.0
2006-10-10 14:13:00,1.85726,1.85746,1.85726,1.85733,56400001.0
2006-10-10 14:14:00,1.85728,1.85765,1.85726,1.85765,52499999.0
2006-10-10 14:15:00,1.85775,1.85775,1.85732,1.85732,34700000.0
2006-10-10 14:16:00,1.85707,1.85707,1.85689,1.85689,32300000.0
2006-10-10 14:17:00,1.85683,1.85702,1.85676,1.85702,29100000.0
2006-10-10 14:18:00,1.85706,1.85709,1.85673,1.85673,26300000.0
2006-10-10 14:19:00,1.85676,1.85676,1.85639,1.85639,89200001.0
2006-10-10 14:20:00,1.85615,1.85615,1.85578,1.85589,53000000.0
2006-10-10 14:21:00,1.85579,1.85596,1.85579,1.85592,69899999.0
2006-10-10 14:22:00,1.85595,1.85598,1.85582,1.85583,79999998.0
2006-10-10 14:23:00,1.85585,1.85585,1.8557,1.8557,11900000.0
2006-10-10 14:24:00,1.85564,1.85572,1.8555,1.8555,66900000.0
2006-10-10 14:25:00,1.8555,1.85564,1.8555,1.85564,111399999.0
2006-10-10 14:26:00,1.85573,1.85573,1.85542,1.85548,83299999.0
2006-10-10 14:27:00,1.85554,1.85577,1.85553,1.85577,74600000.0
2006-10-10 14:28:00,1.85565,1.85565,1.85549,1.85554,54900000.0
2006-10-10 14:29:00,1.85577,1.85619,1.85577,1.85605,64699999.0
2006-10-10 14:30:00,1.85607,1.85611,1.85589,1.85595,93399998.0
2006-10-10 14:31:00,1.85604,1.85631,1.85604,1.85616,10100000.0
2006-10-10 14:32:00,1.85605,1.8562,1.856,1.85612,54600000.0
2006-10-10 14:33:00,1.85575,1.85582,1.85558,1.85569,50370000.0
2006-10-10 14:34:00,1.85562,1.85585,1.85562,1.85575,46200000.0
2006-10-10 14:35:00,1.85573,1.85587,1.85573,1.85586,27300000.0
2006-10-10 14:36:00,1.85594,1.85601,1.85586,1.85601,34000000.0
2006-10-10 14:37:00,1.85597,1.85618,1.85597,1.85607,91700000.0
2006-10-10 14:38:00,1.85607,1.85614,1.85575,1.85581,90199998.0
2006-10-10 14:39:00,1.85587,1.85589,1.85549,1.85549,112900000.0
2006-10-10 14:40:00,1.85557,1.85594,1.85557,1.85583,46600000.0
2006-10-10 14:41:00,1.85581,1.856,1.85581,1.85598,115000000.0
2006-10-10 14:42:00,1.85585,1.85594,1.85567,1.85578,84099998.0
2006-10-10 14:43:00,1.85588,1.85588,1.85571,1.85572,71799999.0
2006-10-10 14:44:00,1.85577,1.85583,1.85571,1.85583,25800000.0
2006-10-10 14:45:00,1.85579,1.85581,1.85576,1.85576,53200001.0
2006-10-10 14:46:00,1.85566,1.8557,1.85557,1.8557,25700000.0
2006-10-10 14:47:00,1.85591,1.856,1.85586,1.85587,70500001.0
2006-10-10 14:48:00,1.85595,1.85607,1.85595,1.85596,26399999.0
2006-10-10 14:49:00,1.85608,1.85608,1.85602,1.85602,39899999.0
2006-10-10 14:50:00,1.85612,1.85615,1.85597,1.85615,27500000.0
2006-10-10 14:51:00,1.85613,1.85613,1.85583,1.85589,103100000.0
2006-10-10 14:52:00,1.85585,1.85597,1.85585,1.85589,70200000.0
2006-10-10 14:53:00,1.8559,1.8559,1.85571,1.85571,47900000.0
2006-10-10 14:54:00,1.85569,1.85586,1.85568,1.85586,52300000.0
2006-10-10 14:55:00,1.85587,1.85606,1.85583,1.856,81500000.0
2006-10-10 14:56:00,1.85583,1.85583,1.85531,1.85545,78899998.0
2006-10-10 14:57:00,1.85549,1.85566,1.85518,1.85518,71999999.0
2006-10-10 14:58:00,1.85523,1.85539,1.85511,1.85539,75899998.0
2006-10-10 14:59:00,1.85535,1.85585,1.85535,1.85581,99199997.0
2006-10-10 15:00:00,1.85582,1.85582,1.85554,1.85557,67299999.0
2006-10-10 15:01:00,1.85537,1.85551,1.85516,1.85516,55800000.0
2006-10-10 15:02:00,1.85519,1.85527,1.85515,1.85515,43700000.0
2006-10-10 15:03:00,1.85497,1.85497,1.85464,1.85464,34300000.0
2006-10-10 15:04:00,1.85451,1.85453,1.85437,1.85444,38800000.0
2006-10-10 15:05:00,1.85448,1.85495,1.85448,1.85495,49200000.0
2006-10-10 15:06:00,1.85487,1.85494,1.85472,1.85473,57800001.0
2006-10-10 15:07:00,1.85463,1.85488,1.85452,1.85488,99600000.0
2006-10-10 15:08:00,1.85493,1.85502,1.85476,1.85502,75599999.0
2006-10-10 15:09:00,1.85501,1.85501,1.85468,1.85483,107849999.0
2006-10-10 15:10:00,1.85479,1.85479,1.85451,1.85464,38400000.0
2006-10-10 15:11:00,1.85462,1.85462,1.85428,1.85432,59099999.0
2006-10-10 15:12:00,1.85429,1.8545,1.85417,1.85438,55400001.0
2006-10-10 15:13:00,1.85447,1.8545,1.8543,1.85442,95899998.0
2006-10-10 15:14:00,1.85443,1.8546,1.85443,1.8546,44900000.0
2006-10-10 15:15:00,1.8545,1.85454,1.85444,1.85447,84199999.0
2006-10-10 15:16:00,1.85439,1.85452,1.85435,1.85452,76799998.0
2006-10-10 15:17:00,1.85458,1.85465,1.85455,1.85465,121599999.0
2006-10-10 15:18:00,1.85471,1.85477,1.85468,1.85472,149399998.0
2006-10-10 15:19:00,1.8547,1.85482,1.85465,1.85465,97100001.0
2006-10-10 15:20:00,1.85469,1.85472,1.85461,1.85464,70500000.0
2006-10-10 15:21:00,1.85478,1.85529,1.85478,1.85529,51699998.0
2006-10-10 15:22:00,1.8553,1.85533,1.8553,1.8553,22600000.0
2006-10-10 15:23:00,1.85518,1.85518,1.85491,1.85498,85299999.0
2006-10-10 15:24:00,1.85509,1.85531,1.85505,1.85531,50300000.0
2006-10-10 15:25:00,1.85537,1.85537,1.85525,1.85525,120999999.0
2006-10-10 15:26:00,1.85518,1.85539,1.85513,1.8553,40200000.0
2006-10-10 15:27:00,1.8554,1.85547,1.8554,1.85545,45400000.0
2006-10-10 15:28:00,1.85537,1.85537,1.85499,1.85499,15800000.0
2006-10-10 15:29:00,1.85503,1.85503,1.85481,1.85486,112799998.0
2006-10-10 15:30:00,1.85481,1.85485,1.85445,1.85445,24500000.0
2006-10-10 15:31:00,1.85449,1.85487,1.85447,1.85487,86500001.0
2006-10-10 15:32:00,1.85486,1.85496,1.85471,1.85477,110200000.0
2006-10-10 15:33:00,1.8547,1.8548,1.8547,1.85475,40300000.0
2006-10-10 15:34:00,1.85471,1.85471,1.85452,1.85463,45400000.0
2006-10-10 15:35:00,1.85471,1.85471,1.85432,1.85432,59500000.0
2006-10-10 15:36:00,1.8542,1.85425,1.8542,1.85421,50000000.0
2006-10-10 15:37:00,1.85419,1.85419,1.85369,1.85369,85499999.0
2006-10-10 15:38:00,1.85338,1.85338,1.85303,1.85338,62099999.0
2006-10-10 15:39:00,1.85352,1.8537,1.85352,1.85355,53799999.0
2006-10-10 15:40:00,1.8535,1.85381,1.85345,1.85381,74799998.0
2006-10-10 15:41:00,1.85392,1.85395,1.85386,1.85395,105299998.0
2006-10-10 15:42:00,1.85399,1.854,1.85384,1.85397,95699998.0
2006-10-10 15:43:00,1.8539,1.85418,1.8539,1.85418,78899997.0
2006-10-10 15:44:00,1.85415,1.85415,1.85367,1.85367,55399999.0
2006-10-10 15:45:00,1.8535,1.85362,1.85337,1.85358,70700002.0
2006-10-10 15:46:00,1.8536,1.85365,1.85334,1.85334,56099999.0
2006-10-10 15:47:00,1.85317,1.8535,1.85313,1.85336,70099999.0
2006-10-10 15:48:00,1.85348,1.8537,1.85347,1.85353,66099998.0
2006-10-10 15:49:00,1.85346,1.85375,1.85346,1.85359,46999999.0
2006-10-10 15:50:00,1.85342,1.85342,1.85333,1.85334,17100000.0
2006-10-10 15:51:00,1.85329,1.85329,1.85283,1.85293,57299999.0
2006-10-10 15:52:00,1.85298,1.85343,1.85298,1.85333,130900000.0
2006-10-10 15:53:00,1.85334,1.85334,1.85269,1.85269,85800000.0
2006-10-10 15:54:00,1.85257,1.85328,1.85257,1.85328,62899999.0
2006-10-10 15:55:00,1.8535,1.8536,1.8535,1.8536,16250000.0
2006-10-10 15:56:00,1.85357,1.85357,1.85342,1.85344,75900002.0
2006-10-10 15:57:00,1.85345,1.8537,1.85331,1.8537,85300001.0
2006-10-10 15:58:00,1.85363,1.85363,1.85344,1.85344,32600000.0
2006-10-10 15:59:00,1.85343,1.8537,1.85343,1.8537,85300001.0
2006-10-10 16:00:00,1.8539,1.8539,1.85362,1.85362,57900000.0
2006-10-10 16:01:00,1.85377,1.85387,1.8536,1.85363,89000000.0
2006-10-10 16:02:00,1.85367,1.85367,1.85339,1.8534,84900000.0
2006-10-10 16:03:00,1.85342,1.85348,1.85341,1.85348,51500000.0
2006-10-10 16:04:00,1.85343,1.85363,1.85336,1.85362,50399999.0
2006-10-10 16:05:00,1.85359,1.85359,1.85356,1.85356,12600000.0
2006-10-10 16:06:00,1.85333,1.85333,1.853,1.853,95399997.0
2006-10-10 16:07:00,1.8531,1.85315,1.85293,1.85293,34300000.0
2006-10-10 16:08:00,1.85307,1.85321,1.85307,1.85321,15600000.0
2006-10-10 16:09:00,1.85361,1.85383,1.85361,1.85368,53700000.0
2006-10-10 16:10:00,1.85362,1.85367,1.85351,1.85366,83500000.0
2006-10-10 16:11:00,1.85377,1.85387,1.85372,1.85379,105699999.0
2006-10-10 16:12:00,1.8538,1.85399,1.8538,1.8539,62300000.0
2006-10-10 16:13:00,1.85368,1.85406,1.85364,1.85381,128600001.0
2006-10-10 16:14:00,1.85382,1.85391,1.85377,1.85377,61200000.0
2006-10-10 16:15:00,1.85392,1.85396,1.85384,1.85394,48550000.0
2006-10-10 16:16:00,1.85388,1.85389,1.85371,1.85371,28400000.0
2006-10-10 16:17:00,1.85371,1.85371,1.85342,1.8535,139900001.0
2006-10-10 16:18:00,1.85344,1.85344,1.85328,1.85338,89699999.0
2006-10-10 16:19:00,1.85342,1.85348,1.8531,1.8531,74800000.0
2006-10-10 16:20:00,1.8529,1.85306,1.8529,1.85294,87699999.0
2006-10-10 16:21:00,1.85294,1.85294,1.85273,1.85294,25300000.0
2006-10-10 16:22:00,1.85302,1.85317,1.85302,1.85315,54200000.0
2006-10-10 16:23:00,1.85303,1.85321,1.85303,1.85321,58900000.0
2006-10-10 16:24:00,1.8532,1.85332,1.8531,1.85321,32800000.0
2006-10-10 16:25:00,1.85315,1.85315,1.85302,1.85314,57900000.0
2006-10-10 16:26:00,1.8532,1.8532,1.85304,1.85305,42299999.0
2006-10-10 16:27:00,1.85314,1.85328,1.85314,1.85322,87900000.0
2006-10-10 16:28:00,1.85324,1.85338,1.85322,1.85322,50100001.0
2006-10-10 16:29:00,1.85337,1.85337,1.85319,1.85325,78300000.0
2006-10-10 16:30:00,1.85303,1.85303,1.85276,1.85281,74199999.0
2006-10-10 16:31:00,1.85286,1.8532,1.85286,1.8532,85100002.0
2006-10-10 16:32:00,1.85319,1.85319,1.85305,1.85315,48700001.0
2006-10-10 16:33:00,1.853,1.85318,1.85291,1.85318,47000000.0
2006-10-10 16:34:00,1.85323,1.85332,1.85314,1.85327,86799998.0
2006-10-10 16:35:00,1.85313,1.8534,1.85313,1.8534,68700000.0
2006-10-10 16:36:00,1.85348,1.85357,1.85335,1.85335,84400000.0
2006-10-10 16:37:00,1.8533,1.85355,1.85329,1.85355,90200000.0
2006-10-10 16:38:00,1.85356,1.85363,1.85348,1.85357,46600001.0
2006-10-10 16:39:00,1.85352,1.85359,1.85343,1.85355,104799999.0
2006-10-10 16:40:00,1.85342,1.85368,1.85342,1.85363,82300000.0
2006-10-10 16:41:00,1.85347,1.85384,1.85347,1.8537,85900000.0
2006-10-10 16:42:00,1.85378,1.8539,1.85375,1.85388,105100002.0
2006-10-10 16:43:00,1.85395,1.85408,1.85391,1.85405,35400000.0
2006-10-10 16:44:00,1.85418,1.85419,1.85413,1.85419,48000002.0
2006-10-10 16:45:00,1.85421,1.85421,1.85411,1.85411,19900000.0
2006-10-10 16:46:00,1.85415,1.8542,1.854,1.85402,47200000.0
2006-10-10 16:47:00,1.85398,1.85417,1.85398,1.85409,110900001.0
2006-10-10 16:48:00,1.85421,1.85459,1.85419,1.85459,67799999.0
2006-10-10 16:49:00,1.85468,1.85483,1.85465,1.85483,61999999.0
2006-10-10 16:50:00,1.85485,1.85485,1.85468,1.85479,64900000.0
2006-10-10 16:51:00,1.85468,1.85472,1.85451,1.85472,70099998.0
2006-10-10 16:52:00,1.8548,1.85483,1.85473,1.85473,68700000.0
2006-10-10 16:53:00,1.85475,1.85508,1.85475,1.85508,46900000.0
2006-10-10 16:54:00,1.85516,1.85536,1.85516,1.85532,54300000.0
2006-10-10 16:55:00,1.85542,1.85542,1.85527,1.85538,69099999.0
2006-10-10 16:56:00,1.85537,1.85545,1.85534,1.85534,51450000.0
2006-10-10 16:57:00,1.85541,1.85541,1.85519,1.85527,117500000.0
2006-10-10 16:58:00,1.85521,1.85524,1.85507,1.8551,65100001.0
2006-10-10 16:59:00,1.85513,1.85543,1.85505,1.85543,90700001.0
2006-10-10 17:00:00,1.85538,1.85552,1.85535,1.85536,57800000.0
2006-10-10 17:01:00,1.85525,1.85532,1.85519,1.8553,37700000.0
2006-10-10 17:02:00,1.8554,1.8554,1.85523,1.85536,60100000.0
2006-10-10 17:03:00,1.85545,1.85551,1.8553,1.8554,80300000.0
2006-10-10 17:04:00,1.85544,1.85558,1.85544,1.85554,92399999.0
2006-10-10 17:05:00,1.85541,1.85541,1.85526,1.85526,19600000.0
2006-10-10 17:06:00,1.85529,1.85553,1.85526,1.85548,69600000.0
2006-10-10 17:07:00,1.85538,1.85546,1.85538,1.85546,28200000.0
2006-10-10 17:08:00,1.85551,1.85551,1.85549,1.85549,20200001.0
2006-10-10 17:09:00,1.85544,1.85544,1.85531,1.85531,26500001.0
2006-10-10 17:10:00,1.8552,1.8552,1.85493,1.85493,55499999.0
2006-10-10 17:11:00,1.85492,1.85547,1.85492,1.85545,90900000.0
2006-10-10 17:12:00,1.85546,1.8555,1.85537,1.85537,69100000.0
2006-10-10 17:13:00,1.85534,1.8554,1.85516,1.85516,78999999.0
2006-10-10 17:14:00,1.85525,1.85542,1.85525,1.85542,61400002.0
2006-10-10 17:15:00,1.85533,1.85537,1.85511,1.85511,93700000.0
2006-10-10 17:16:00,1.85512,1.85525,1.85509,1.85522,89200000.0
2006-10-10 17:17:00,1.85521,1.85526,1.85503,1.85514,171900000.0
2006-10-10 17:18:00,1.85511,1.85514,1.855,1.85505,40900001.0
2006-10-10 17:19:00,1.85504,1.85504,1.85481,1.85489,77899999.0
2006-10-10 17:20:00,1.85492,1.85492,1.85466,1.85468,95300001.0
2006-10-10 17:21:00,1.85472,1.85506,1.85472,1.85506,66300000.0
2006-10-10 17:22:00,1.85508,1.85515,1.85504,1.85515,31900000.0
2006-10-10 17:23:00,1.85515,1.85519,1.85512,1.85516,79400000.0
2006-10-10 17:24:00,1.8551,1.85528,1.855,1.855,116200001.0
2006-10-10 17:25:00,1.85503,1.85509,1.85492,1.85492,83600000.0
2006-10-10 17:26:00,1.85492,1.85492,1.85479,1.85485,83800000.0
2006-10-10 17:27:00,1.85476,1.85476,1.85437,1.85437,27200000.0
2006-10-10 17:28:00,1.85466,1.85466,1.8544,1.85445,57900000.0
2006-10-10 17:29:00,1.85435,1.85498,1.85432,1.85494,33300000.0
2006-10-10 17:30:00,1.85487,1.85505,1.85487,1.85505,102100002.0
2006-10-10 17:31:00,1.85491,1.85494,1.85491,1.85494,25900000.0
2006-10-10 17:32:00,1.85488,1.85493,1.85481,1.85489,19900000.0
2006-10-10 17:33:00,1.855,1.85505,1.8549,1.85497,45700000.0
2006-10-10 17:34:00,1.85497,1.85497,1.8548,1.8548,65800001.0
2006-10-10 17:35:00,1.85474,1.85474,1.85443,1.85443,66999999.0
2006-10-10 17:36:00,1.85438,1.85455,1.85433,1.85455,43799999.0
2006-10-10 17:37:00,1.85451,1.85458,1.85448,1.85455,65100000.0
2006-10-10 17:38:00,1.85459,1.85481,1.85459,1.85473,36400001.0
2006-10-10 17:39:00,1.8548,1.8548,1.85456,1.85472,61100000.0
2006-10-10 17:40:00,1.8548,1.85486,1.85478,1.85484,99400002.0
2006-10-10 17:41:00,1.85484,1.85491,1.85463,1.85473,54700000.0
2006-10-10 17:42:00,1.8548,1.85481,1.85463,1.85463,83800001.0
2006-10-10 17:43:00,1.85456,1.85461,1.85447,1.8545,30000000.0
2006-10-10 17:44:00,1.85448,1.85462,1.85438,1.85453,81900000.0
2006-10-10 17:45:00,1.85452,1.85467,1.8545,1.85467,17300000.0
2006-10-10 17:46:00,1.85447,1.85447,1.85412,1.85412,37500000.0
2006-10-10 17:47:00,1.85417,1.8543,1.85417,1.85426,24100000.0
2006-10-10 17:48:00,1.85418,1.85428,1.85411,1.85411,48900000.0
2006-10-10 17:49:00,1.85413,1.85425,1.85411,1.85422,53600000.0
2006-10-10 17:50:00,1.85418,1.85439,1.85418,1.85439,79099999.0
2006-10-10 17:51:00,1.85447,1.85455,1.85437,1.85438,55900000.0
2006-10-10 17:52:00,1.8543,1.8543,1.85421,1.8543,32800000.0
2006-10-10 17:53:00,1.85425,1.85446,1.85425,1.85446,84500000.0
2006-10-10 17:54:00,1.85439,1.85446,1.85436,1.85445,67700002.0
2006-10-10 17:55:00,1.85451,1.85466,1.85451,1.85462,44100000.0
2006-10-10 17:56:00,1.85458,1.85465,1.85458,1.85465,18900000.0
2006-10-10 17:57:00,1.85454,1.85454,1.85433,1.85433,33600000.0
2006-10-10 17:58:00,1.85432,1.85453,1.85426,1.85453,90799999.0
2006-10-10 17:59:00,1.85461,1.85462,1.85446,1.8545,51700000.0
2006-10-10 18:00:00,1.85462,1.85474,1.85462,1.85467,7600000.0
2006-10-10 18:01:00,1.85468,1.85472,1.85454,1.85458,860750000.0
2006-10-10 18:02:00,1.85456,1.85464,1.85452,1.85464,1132099997.0
2006-10-10 18:03:00,1.85461,1.85477,1.85461,1.85462,1122450003.0
2006-10-10 18:04:00,1.85466,1.85466,1.85446,1.85447,920300003.0
2006-10-10 18:05:00,1.85438,1.85443,1.85426,1.85426,1023750000.0
2006-10-10 18:06:00,1.85427,1.85439,1.85426,1.85426,931100005.0
2006-10-10 18:07:00,1.85425,1.85431,1.85412,1.85425,1295400002.0
2006-10-10 18:08:00,1.85428,1.85428,1.85411,1.8542,1077899996.0
2006-10-10 18:09:00,1.85419,1.85419,1.854,1.85413,651900003.0
2006-10-10 18:10:00,1.85416,1.85422,1.854,1.85408,781900005.0
2006-10-10 18:11:00,1.85413,1.85416,1.85401,1.85414,504599999.0
2006-10-10 18:12:00,1.85416,1.85421,1.85404,1.8541,723999998.0
2006-10-10 18:13:00,1.85413,1.85422,1.8541,1.85415,522899996.0
2006-10-10 18:14:00,1.85417,1.85417,1.85388,1.8539,861950004.0
2006-10-10 18:15:00,1.8538,1.85387,1.85372,1.85373,920999998.0
2006-10-10 18:16:00,1.85372,1.85382,1.85362,1.85374,929100013.0
2006-10-10 18:17:00,1.85386,1.85395,1.85373,1.85387,573400003.0
2006-10-10 18:18:00,1.85389,1.85389,1.85377,1.8538,684700004.0
2006-10-10 18:19:00,1.8539,1.85412,1.8539,1.85406,573000004.0
2006-10-10 18:20:00,1.85412,1.85419,1.85401,1.85415,396500001.0
2006-10-10 18:21:00,1.85415,1.85422,1.85404,1.85413,665700002.0
2006-10-10 18:22:00,1.85415,1.85421,1.85406,1.85419,542200001.0
2006-10-10 18:23:00,1.85417,1.85422,1.85406,1.85422,821399996.0
2006-10-10 18:24:00,1.85423,1.85423,1.85399,1.85406,909999991.0
2006-10-10 18:25:00,1.85398,1.85411,1.85388,1.85388,642499996.0
2006-10-10 18:26:00,1.85399,1.85414,1.85393,1.85413,562299998.0
2006-10-10 18:27:00,1.85412,1.85426,1.85411,1.85423,794099999.0
2006-10-10 18:28:00,1.85415,1.85421,1.85406,1.85415,445499999.0
2006-10-10 18:29:00,1.85416,1.85422,1.85401,1.85422,719550005.0
2006-10-10 18:30:00,1.85425,1.85438,1.8542,1.85428,700799997.0
2006-10-10 18:31:00,1.8543,1.8544,1.85423,1.85433,456670000.0
2006-10-10 18:32:00,1.85432,1.85445,1.85426,1.85438,346400001.0
2006-10-10 18:33:00,1.85442,1.85455,1.85441,1.85449,609649997.0
2006-10-10 18:34:00,1.85449,1.85469,1.8544,1.85461,605570000.0
2006-10-10 18:35:00,1.85464,1.85479,1.85462,1.85464,417100002.0
2006-10-10 18:36:00,1.85468,1.85495,1.85468,1.85469,37200000.0
2006-10-10 18:37:00,1.85462,1.85462,1.85446,1.85457,98000000.0
2006-10-10 18:38:00,1.85474,1.85474,1.85466,1.8547,222199999.0
2006-10-10 18:39:00,1.85465,1.85483,1.85465,1.85475,289899996.0
2006-10-10 18:40:00,1.85476,1.85501,1.85476,1.85488,459669996.0
2006-10-10 18:41:00,1.85494,1.85526,1.85494,1.85526,283300000.0
2006-10-10 18:42:00,1.85532,1.85543,1.8553,1.8553,158300000.0
2006-10-10 18:43:00,1.85537,1.85548,1.85537,1.85548,74400000.0
2006-10-10 18:44:00,1.85546,1.85569,1.85546,1.85561,411200001.0
2006-10-10 18:45:00,1.85563,1.85567,1.85555,1.85558,260400006.0
2006-10-10 18:46:00,1.85556,1.85562,1.85552,1.85555,161100000.0
2006-10-10 18:47:00,1.85557,1.85581,1.85557,1.85577,186670000.0
2006-10-10 18:48:00,1.85573,1.85586,1.85568,1.85574,373199998.0
2006-10-10 18:49:00,1.85579,1.85579,1.85569,1.85576,144100000.0
2006-10-10 18:50:00,1.85578,1.85578,1.85561,1.85565,272000002.0
2006-10-10 18:51:00,1.8557,1.85582,1.85562,1.85582,455269998.0
2006-10-10 18:52:00,1.85575,1.85586,1.85567,1.8557,490100005.0
2006-10-10 18:53:00,1.85559,1.85568,1.8554,1.8554,406849999.0
2006-10-10 18:54:00,1.85531,1.85544,1.85516,1.85523,185500000.0
2006-10-10 18:55:00,1.85534,1.85549,1.85525,1.85525,743600001.0
2006-10-10 18:56:00,1.85523,1.85533,1.85523,1.85527,261300000.0
2006-10-10 18:57:00,1.85523,1.85529,1.85515,1.85521,352799999.0
2006-10-10 18:58:00,1.8552,1.8552,1.85501,1.85502,613600003.0
2006-10-10 18:59:00,1.85495,1.85501,1.85459,1.85464,416799996.0
2006-10-10 19:00:00,1.85452,1.85481,1.8545,1.85478,204399999.0
2006-10-10 19:01:00,1.85481,1.85487,1.8548,1.8548,116100000.0
2006-10-10 19:02:00,1.85477,1.85477,1.85454,1.85464,423800001.0
2006-10-10 19:03:00,1.85466,1.85474,1.85449,1.85465,702299998.0
2006-10-10 19:04:00,1.85467,1.85473,1.85461,1.85473,327900001.0
2006-10-10 19:05:00,1.85473,1.85473,1.85465,1.85467,171800000.0
2006-10-10 19:06:00,1.85463,1.85463,1.85445,1.85463,701799992.0
2006-10-10 19:07:00,1.85467,1.85472,1.85462,1.85467,455200001.0
2006-10-10 19:08:00,1.85463,1.85472,1.85455,1.85472,515720002.0
2006-10-10 19:09:00,1.85473,1.85473,1.85459,1.85473,314000002.0
2006-10-10 19:10:00,1.85472,1.85475,1.85465,1.85467,503400000.0
2006-10-10 19:11:00,1.85471,1.85478,1.8547,1.85473,136799998.0
2006-10-10 19:12:00,1.85474,1.85479,1.85471,1.85471,233800003.0
2006-10-10 19:13:00,1.85477,1.85483,1.8547,1.85477,399400001.0
2006-10-10 19:14:00,1.8547,1.85475,1.8547,1.85475,195000000.0
2006-10-10 19:15:00,1.85475,1.85475,1.85465,1.8547,351500002.0
2006-10-10 19:16:00,1.8547,1.8547,1.85462,1.85463,192900000.0
2006-10-10 19:17:00,1.85461,1.85463,1.85455,1.85458,124700000.0
2006-10-10 19:18:00,1.85457,1.85466,1.85453,1.85463,288299999.0
2006-10-10 19:19:00,1.8546,1.85464,1.85449,1.85457,327499998.0
2006-10-10 19:20:00,1.85452,1.85465,1.8545,1.85459,340200004.0
2006-10-10 19:21:00,1.85461,1.85461,1.85454,1.85455,331400000.0
2006-10-10 19:22:00,1.85457,1.8547,1.85453,1.85468,256000002.0
2006-10-10 19:23:00,1.85467,1.85475,1.85459,1.85465,349399998.0
2006-10-10 19:24:00,1.85461,1.85461,1.85442,1.85447,147900002.0
2006-10-10 19:25:00,1.85447,1.85451,1.85432,1.85434,76599999.0
2006-10-10 19:26:00,1.85439,1.85439,1.85422,1.85432,301100001.0
2006-10-10 19:27:00,1.8543,1.85444,1.85425,1.8543,462699995.0
2006-10-10 19:28:00,1.85428,1.85429,1.85411,1.85416,386650002.0
2006-10-10 19:29:00,1.85408,1.85422,1.85408,1.85421,221100000.0
2006-10-10 19:30:00,1.8542,1.85431,1.85418,1.85428,587500001.0
2006-10-10 19:31:00,1.85428,1.85432,1.85416,1.85418,296399999.0
2006-10-10 19:32:00,1.85415,1.85427,1.85409,1.85415,373499999.0
2006-10-10 19:33:00,1.85421,1.85432,1.85418,1.85426,196700000.0
2006-10-10 19:34:00,1.8543,1.85438,1.85425,1.8543,196099998.0
2006-10-10 19:35:00,1.8543,1.85435,1.85421,1.85435,453500003.0
2006-10-10 19:36:00,1.85427,1.85434,1.85422,1.85422,424999999.0
2006-10-10 19:37:00,1.85415,1.85422,1.85409,1.85413,312699994.0
2006-10-10 19:38:00,1.85418,1.85429,1.85418,1.8542,68200000.0
2006-10-10 19:39:00,1.85422,1.85431,1.85418,1.85431,222099998.0
2006-10-10 19:40:00,1.85431,1.85433,1.85422,1.85422,424069999.0
2006-10-10 19:41:00,1.85423,1.85433,1.85421,1.85421,460900000.0
2006-10-10 19:42:00,1.85421,1.85432,1.85419,1.85432,182846993.0
2006-10-10 19:43:00,1.85433,1.85433,1.85423,1.8543,154299999.0
2006-10-10 19:44:00,1.85424,1.85431,1.85417,1.8542,405599998.0
2006-10-10 19:45:00,1.85423,1.85455,1.85423,1.85445,155399998.0
2006-10-10 19:46:00,1.85448,1.85465,1.85434,1.85465,327900000.0
2006-10-10 19:47:00,1.85462,1.85468,1.85461,1.85461,107700000.0
2006-10-10 19:48:00,1.85469,1.8547,1.85462,1.85468,214199999.0
2006-10-10 19:49:00,1.85471,1.85472,1.8545,1.85472,235849997.0
2006-10-10 19:50:00,1.85477,1.85484,1.85472,1.85472,256770002.0
2006-10-10 19:51:00,1.8547,1.85475,1.85465,1.85475,277699999.0
2006-10-10 19:52:00,1.85472,1.85472,1.85463,1.85465,242100002.0
2006-10-10 19:53:00,1.8547,1.85471,1.85467,1.85467,72900001.0
2006-10-10 19:54:00,1.85465,1.85466,1.85455,1.8546,116400000.0
2006-10-10 19:55:00,1.85455,1.8546,1.85453,1.85453,79200000.0
2006-10-10 19:56:00,1.85451,1.85462,1.85447,1.85462,300200002.0
2006-10-10 19:57:00,1.85461,1.85475,1.85461,1.85461,303200001.0
2006-10-10 19:58:00,1.85458,1.85464,1.85451,1.85452,311900001.0
2006-10-10 19:59:00,1.85448,1.85459,1.85448,1.85453,280600002.0
2006-10-10 20:00:00,1.8545,1.85458,1.85449,1.85458,184000000.0
2006-10-10 20:01:00,1.8546,1.85463,1.85454,1.85463,234599999.0
2006-10-10 20:02:00,1.85463,1.85463,1.85446,1.85451,87400000.0
2006-10-10 20:03:00,1.8547,1.85476,1.85465,1.85465,108700003.0
2006-10-10 20:04:00,1.85452,1.85459,1.85448,1.8545,186300000.0
2006-10-10 20:05:00,1.85445,1.85459,1.85444,1.8545,196400000.0
2006-10-10 20:06:00,1.85459,1.85465,1.85454,1.85459,169899999.0
2006-10-10 20:07:00,1.85459,1.85465,1.85454,1.85457,140099999.0
2006-10-10 20:08:00,1.8546,1.85463,1.85451,1.85463,340699999.0
2006-10-10 20:09:00,1.85455,1.85466,1.85454,1.85457,143800001.0
2006-10-10 20:10:00,1.85456,1.85466,1.85455,1.85457,81000001.0
2006-10-10 20:11:00,1.85465,1.85468,1.85462,1.85462,51099999.0
2006-10-10 20:12:00,1.85455,1.85471,1.85452,1.85456,411700002.0
2006-10-10 20:13:00,1.85452,1.85459,1.85448,1.85455,162000000.0
2006-10-10 20:14:00,1.85459,1.85465,1.85458,1.8546,171600001.0
2006-10-10 20:15:00,1.85462,1.85499,1.85462,1.85473,549599997.0
2006-10-10 20:16:00,1.85468,1.85508,1.85468,1.85508,138550002.0
2006-10-10 20:17:00,1.85512,1.85512,1.85497,1.85499,85800000.0
2006-10-10 20:18:00,1.85501,1.85513,1.85498,1.85501,137199999.0
2006-10-10 20:19:00,1.85504,1.8553,1.85503,1.85526,173600001.0
2006-10-10 20:20:00,1.85519,1.85526,1.8551,1.85518,195999997.0
2006-10-10 20:21:00,1.85519,1.85528,1.85517,1.85528,187199999.0
2006-10-10 20:22:00,1.85529,1.85534,1.85521,1.85521,125099997.0
2006-10-10 20:23:00,1.8552,1.85533,1.85516,1.8553,331599997.0
2006-10-10 20:24:00,1.8553,1.85533,1.85525,1.85532,119200001.0
2006-10-10 20:25:00,1.85554,1.85554,1.85534,1.85553,393170000.0
2006-10-10 20:26:00,1.85521,1.85535,1.8552,1.85525,651100001.0
2006-10-10 20:27:00,1.85532,1.85546,1.85525,1.85546,413999998.0
2006-10-10 20:28:00,1.85539,1.85539,1.85523,1.85535,366999999.0
2006-10-10 20:29:00,1.85535,1.85538,1.8553,1.8553,223599998.0
2006-10-10 20:30:00,1.85528,1.85541,1.85517,1.85522,725100002.0
2006-10-10 20:31:00,1.8552,1.8552,1.85506,1.85507,607099996.0
2006-10-10 20:32:00,1.85507,1.85522,1.85507,1.85516,727749996.0
2006-10-10 20:33:00,1.85518,1.85523,1.85508,1.85511,255100004.0
2006-10-10 20:34:00,1.85531,1.85555,1.85531,1.85541,136900001.0
2006-10-10 20:35:00,1.8553,1.85533,1.85524,1.85525,58100000.0
2006-10-10 20:36:00,1.85553,1.85553,1.85525,1.85536,122370002.0
2006-10-10 20:37:00,1.8553,1.8554,1.85515,1.85518,174999999.0
2006-10-10 20:38:00,1.85518,1.85536,1.85514,1.85526,326499996.0
2006-10-10 20:39:00,1.85533,1.85533,1.85516,1.85524,236200000.0
2006-10-10 20:40:00,1.85525,1.8553,1.8552,1.85525,160599998.0
2006-10-10 20:41:00,1.8552,1.85534,1.8552,1.85525,167700000.0
2006-10-10 20:42:00,1.85522,1.85529,1.85522,1.85522,41600000.0
2006-10-10 20:43:00,1.85523,1.85538,1.85523,1.85528,283599999.0
2006-10-10 20:44:00,1.85523,1.85547,1.85523,1.85546,383300000.0
2006-10-10 20:45:00,1.85543,1.85543,1.85534,1.85535,115200000.0
2006-10-10 20:46:00,1.85535,1.85552,1.8553,1.85538,119299999.0
2006-10-10 20:47:00,1.85528,1.85531,1.85514,1.85525,429199997.0
2006-10-10 20:48:00,1.85524,1.8553,1.85522,1.85527,209199999.0
2006-10-10 20:49:00,1.85516,1.85516,1.85457,1.85484,107199999.0
2006-10-10 20:50:00,1.8548,1.8548,1.85467,1.85477,308500002.0
2006-10-10 20:51:00,1.85478,1.85484,1.85472,1.85479,479300006.0
2006-10-10 20:52:00,1.85476,1.85486,1.85468,1.85468,162900000.0
2006-10-10 20:53:00,1.85464,1.85474,1.85447,1.85457,540999998.0
2006-10-10 20:54:00,1.85458,1.8546,1.85447,1.85447,398199996.0
2006-10-10 20:55:00,1.85447,1.85452,1.85435,1.8544,338300000.0
2006-10-10 20:56:00,1.85437,1.85443,1.85431,1.85435,495899998.0
2006-10-10 20:57:00,1.85432,1.85434,1.85413,1.85413,446499998.0
2006-10-10 20:58:00,1.85418,1.85423,1.85411,1.8542,224099998.0
2006-10-10 20:59:00,1.85413,1.85413,1.85381,1.85395,589100003.0
2006-10-10 21:00:00,1.85393,1.85403,1.85361,1.85369,401400001.0
2006-10-10 21:01:00,1.85361,1.85389,1.85361,1.85389,360800002.0
2006-10-10 21:02:00,1.85394,1.85409,1.85393,1.85407,169000001.0
2006-10-10 21:03:00,1.85399,1.85403,1.85392,1.85399,145500000.0
2006-10-10 21:04:00,1.85402,1.85413,1.85392,1.85394,157499999.0
2006-10-10 21:05:00,1.85402,1.85418,1.85402,1.85412,264499998.0
2006-10-10 21:06:00,1.85406,1.85412,1.85399,1.85402,177199998.0
2006-10-10 21:07:00,1.85402,1.85413,1.85398,1.85413,127100000.0
2006-10-10 21:08:00,1.85409,1.85409,1.85393,1.85393,55299999.0
2006-10-10 21:09:00,1.85385,1.85395,1.85385,1.85388,109900001.0
2006-10-10 21:10:00,1.85394,1.85394,1.85385,1.85385,103500001.0
2006-10-10 21:11:00,1.8538,1.85393,1.85378,1.85393,159699999.0
2006-10-10 21:12:00,1.85395,1.85403,1.85388,1.85403,49700000.0
2006-10-10 21:13:00,1.85397,1.85401,1.85388,1.85388,193999997.0
2006-10-10 21:14:00,1.85395,1.85427,1.85394,1.8542,330699999.0
2006-10-10 21:15:00,1.85425,1.8543,1.85413,1.8543,272099998.0
2006-10-10 21:16:00,1.85428,1.85435,1.85428,1.8543,109399999.0
2006-10-10 21:17:00,1.85428,1.85431,1.85418,1.85431,180600000.0
2006-10-10 21:18:00,1.85433,1.85438,1.8543,1.8543,49100000.0
2006-10-10 21:19:00,1.85435,1.85437,1.85424,1.85433,97100000.0
2006-10-10 21:20:00,1.85435,1.85435,1.85425,1.85432,374850000.0
2006-10-10 21:21:00,1.85432,1.85435,1.8543,1.8543,214300001.0
2006-10-10 21:22:00,1.85429,1.85436,1.85427,1.8543,144000001.0
2006-10-10 21:23:00,1.85435,1.85435,1.85435,1.85435,30700001.0
2006-10-10 21:24:00,1.85452,1.85457,1.85449,1.85453,182100002.0
2006-10-10 21:25:00,1.8543,1.85439,1.8543,1.8543,150399998.0
2006-10-10 21:26:00,1.85432,1.85438,1.85432,1.85438,8100000.0
2006-10-10 21:27:00,1.8544,1.85442,1.85437,1.8544,83800000.0
2006-10-10 21:28:00,1.8544,1.85445,1.85435,1.85445,251000001.0
2006-10-10 21:29:00,1.85438,1.85442,1.85438,1.85442,13500000.0
2006-10-10 21:30:00,1.85445,1.85445,1.85445,1.85445,7700000.0
2006-10-10 21:31:00,1.85447,1.85453,1.85446,1.85453,28000000.0
2006-10-10 21:32:00,1.85453,1.85453,1.85421,1.85445,209300000.0
2006-10-10 21:33:00,1.85447,1.85458,1.85441,1.85451,258200002.0
2006-10-10 21:34:00,1.85448,1.85466,1.85448,1.85448,230000000.0
2006-10-10 21:35:00,1.85446,1.85446,1.85441,1.85442,12400000.0
2006-10-10 21:36:00,1.85438,1.85448,1.85438,1.85438,87400000.0
2006-10-10 21:37:00,1.85437,1.85447,1.85437,1.85445,234000001.0
2006-10-10 21:38:00,1.85441,1.85444,1.85433,1.85434,104700000.0
2006-10-10 21:39:00,1.85443,1.85445,1.85443,1.85445,59000001.0
2006-10-10 21:40:00,1.85442,1.85443,1.85438,1.8544,112100003.0
2006-10-10 21:41:00,1.85439,1.85443,1.85431,1.85442,129600000.0
2006-10-10 21:42:00,1.85443,1.85446,1.85438,1.85446,132100000.0
2006-10-10 21:43:00,1.85442,1.85442,1.8543,1.85435,95199999.0
2006-10-10 21:44:00,1.85435,1.85438,1.85433,1.85433,140599998.0
2006-10-10 21:45:00,1.85432,1.85435,1.85425,1.85435,68200000.0
2006-10-10 21:46:00,1.85435,1.85438,1.85435,1.85435,114199998.0
2006-10-10 21:47:00,1.85435,1.85438,1.8543,1.85433,189900001.0
2006-10-10 21:48:00,1.85431,1.85437,1.85426,1.8543,148449999.0
2006-10-10 21:49:00,1.85426,1.85435,1.85426,1.85429,80700000.0
2006-10-10 21:50:00,1.85419,1.85426,1.85414,1.85425,69999998.0
2006-10-10 21:51:00,1.85424,1.85425,1.85416,1.85423,163900000.0
2006-10-10 21:52:00,1.85431,1.85443,1.85431,1.85443,56800000.0
2006-10-10 21:53:00,1.85438,1.85444,1.85438,1.85439,33500000.0
2006-10-10 21:54:00,1.85452,1.85452,1.85435,1.85435,117800001.0
2006-10-10 21:55:00,1.85439,1.85449,1.85439,1.85448,208600001.0
2006-10-10 21:56:00,1.85451,1.85462,1.85451,1.85457,51399999.0
2006-10-10 21:57:00,1.85453,1.85453,1.85447,1.85449,104200001.0
2006-10-10 21:58:00,1.85449,1.85449,1.85442,1.85442,63500000.0
2006-10-10 21:59:00,1.85447,1.85468,1.85447,1.85463,389300001.0
2006-10-10 22:00:00,1.85465,1.85465,1.85436,1.85444,159699997.0
2006-10-10 22:01:00,1.85439,1.85439,1.8541,1.8541,84800000.0
2006-10-10 22:02:00,1.85409,1.85418,1.85401,1.85415,200599999.0
2006-10-10 22:03:00,1.85397,1.85397,1.85382,1.85382,61800000.0
2006-10-10 22:04:00,1.85377,1.85386,1.8537,1.8538,340999996.0
2006-10-10 22:05:00,1.8538,1.85387,1.85375,1.85381,134899999.0
2006-10-10 22:06:00,1.85377,1.85382,1.85375,1.85378,48999999.0
2006-10-10 22:07:00,1.85383,1.85383,1.85371,1.85371,38800000.0
2006-10-10 22:08:00,1.85371,1.85373,1.85365,1.85373,95200000.0
2006-10-10 22:09:00,1.85368,1.85368,1.85362,1.85362,27800000.0
2006-10-10 22:10:00,1.85347,1.85357,1.8534,1.85355,49000000.0
2006-10-10 22:11:00,1.8536,1.85365,1.85355,1.8536,68100001.0
2006-10-10 22:12:00,1.85358,1.85358,1.85349,1.85355,153700001.0
2006-10-10 22:13:00,1.8536,1.85362,1.8536,1.8536,98100002.0
2006-10-10 22:14:00,1.85359,1.85359,1.85353,1.85353,43900001.0
2006-10-10 22:15:00,1.85357,1.85365,1.85348,1.85355,203800000.0
2006-10-10 22:16:00,1.85353,1.85363,1.85349,1.85353,267600002.0
2006-10-10 22:17:00,1.85352,1.85352,1.85335,1.8535,100100000.0
2006-10-10 22:18:00,1.85355,1.85355,1.85345,1.85345,124900002.0
2006-10-10 22:19:00,1.85347,1.85355,1.85347,1.8535,67000001.0
2006-10-10 22:20:00,1.85353,1.85364,1.85352,1.85364,74500001.0
2006-10-10 22:21:00,1.8535,1.8535,1.85331,1.85345,108699999.0
2006-10-10 22:22:00,1.85359,1.85368,1.85338,1.85338,43800000.0
2006-10-10 22:23:00,1.85333,1.85355,1.85329,1.85329,135899998.0
2006-10-10 22:24:00,1.85342,1.85353,1.85341,1.85345,73600000.0
2006-10-10 22:25:00,1.85339,1.85354,1.85339,1.85348,155899999.0
2006-10-10 22:26:00,1.8535,1.8535,1.85345,1.85345,34500000.0
2006-10-10 22:27:00,1.8534,1.85352,1.8534,1.8535,79700000.0
2006-10-10 22:28:00,1.85358,1.85362,1.85351,1.85359,112500002.0
2006-10-10 22:29:00,1.85358,1.85366,1.85343,1.85353,224399999.0
2006-10-10 22:30:00,1.85357,1.8536,1.85355,1.85355,79400001.0
2006-10-10 22:31:00,1.85357,1.85365,1.85357,1.85365,51900000.0
2006-10-10 22:32:00,1.85365,1.8537,1.85365,1.85365,145900001.0
2006-10-10 22:33:00,1.85365,1.85378,1.85365,1.85373,127599999.0
2006-10-10 22:34:00,1.85375,1.8538,1.85367,1.8537,129100000.0
2006-10-10 22:35:00,1.85375,1.85385,1.85375,1.85377,30400000.0
2006-10-10 22:36:00,1.85385,1.85385,1.85375,1.85375,36600000.0
2006-10-10 22:37:00,1.85383,1.85383,1.85371,1.85371,96999999.0
2006-10-10 22:38:00,1.85365,1.85375,1.85365,1.85372,36200000.0
2006-10-10 22:39:00,1.8537,1.8537,1.8537,1.8537,90599996.0
2006-10-10 22:40:00,1.8537,1.8537,1.85367,1.8537,38100000.0
2006-10-10 22:41:00,1.85366,1.85374,1.85353,1.85374,90200001.0
2006-10-10 22:42:00,1.85379,1.85379,1.85371,1.85378,40000000.0
2006-10-10 22:43:00,1.85373,1.8538,1.85373,1.85375,124800001.0
2006-10-10 22:44:00,1.8538,1.8539,1.85379,1.8539,125799999.0
2006-10-10 22:45:00,1.85393,1.85398,1.85379,1.85379,56000000.0
2006-10-10 22:46:00,1.85373,1.85381,1.85368,1.85381,37800000.0
2006-10-10 22:47:00,1.85384,1.85402,1.85373,1.85402,76200000.0
2006-10-10 22:48:00,1.85407,1.85407,1.85397,1.85397,20100000.0
2006-10-10 22:49:00,1.85396,1.85396,1.85384,1.85392,39000000.0
2006-10-10 22:50:00,1.85391,1.85401,1.85382,1.85398,46300000.0
2006-10-10 22:51:00,1.85387,1.85387,1.85378,1.85378,22400000.0
2006-10-10 22:52:00,1.85385,1.85385,1.85377,1.8538,21200000.0
2006-10-10 22:53:00,1.85378,1.85378,1.85342,1.85377,86200001.0
2006-10-10 22:54:00,1.85388,1.85404,1.85388,1.85388,55300001.0
2006-10-10 22:55:00,1.85389,1.85404,1.85389,1.85404,16700000.0
2006-10-10 22:56:00,1.85408,1.85412,1.85405,1.85409,61300000.0
2006-10-10 22:57:00,1.85407,1.85413,1.85407,1.85413,8800000.0
2006-10-10 22:58:00,1.854,1.854,1.85368,1.85396,117699999.0
2006-10-10 22:59:00,1.85401,1.85402,1.85385,1.85402,147300000.0
2006-10-10 23:00:00,1.85377,1.85377,1.85356,1.85361,49200002.0
2006-10-10 23:01:00,1.854,1.85404,1.85387,1.85394,53199999.0
2006-10-10 23:02:00,1.85395,1.85407,1.85395,1.854,36200000.0
2006-10-10 23:03:00,1.85382,1.85389,1.85382,1.85388,27199999.0
2006-10-10 23:04:00,1.85405,1.85414,1.85405,1.85407,57600000.0
2006-10-10 23:05:00,1.8539,1.85398,1.85376,1.85398,90500003.0
2006-10-10 23:06:00,1.85414,1.85426,1.85403,1.8541,86800001.0
2006-10-10 23:07:00,1.854,1.85405,1.854,1.85405,40200000.0
2006-10-10 23:08:00,1.854,1.854,1.854,1.854,6800000.0
2006-10-10 23:09:00,1.85426,1.85433,1.85419,1.85433,95399998.0
2006-10-10 23:10:00,1.854,1.85405,1.854,1.85405,11100000.0
2006-10-10 23:11:00,1.85408,1.85413,1.85401,1.85408,39600001.0
2006-10-10 23:12:00,1.8541,1.85414,1.85399,1.85399,28100000.0
2006-10-10 23:13:00,1.85408,1.85423,1.85406,1.85423,63900000.0
2006-10-10 23:14:00,1.85413,1.85426,1.85406,1.85425,66900000.0
2006-10-10 23:15:00,1.85413,1.85413,1.85394,1.85394,24400000.0
2006-10-10 23:16:00,1.85403,1.85408,1.85399,1.85408,41600000.0
2006-10-10 23:17:00,1.85408,1.85423,1.85407,1.85423,72699998.0
2006-10-10 23:18:00,1.85425,1.85425,1.8541,1.85423,60400000.0
2006-10-10 23:19:00,1.85423,1.85436,1.85423,1.85436,81700002.0
2006-10-10 23:20:00,1.85442,1.85442,1.85425,1.85434,41399999.0
2006-10-10 23:21:00,1.8545,1.85473,1.8545,1.85473,33600000.0
2006-10-10 23:22:00,1.85438,1.85445,1.85437,1.85445,71199999.0
2006-10-10 23:23:00,1.85438,1.85445,1.85435,1.85445,102099997.0
2006-10-10 23:24:00,1.85445,1.85445,1.85438,1.85445,20000000.0
2006-10-10 23:25:00,1.85424,1.85424,1.85386,1.85386,77599998.0
2006-10-10 23:26:00,1.85377,1.85385,1.85369,1.85385,108299999.0
2006-10-10 23:27:00,1.85386,1.85401,1.85384,1.85401,34300000.0
2006-10-10 23:28:00,1.8539,1.8539,1.85364,1.85371,70499998.0
2006-10-10 23:29:00,1.8538,1.85385,1.8538,1.85383,82000000.0
2006-10-10 23:30:00,1.85385,1.85403,1.85385,1.85403,42099999.0
2006-10-10 23:31:00,1.85394,1.85398,1.8538,1.8538,39900000.0
2006-10-10 23:32:00,1.85378,1.85388,1.85376,1.85387,43100000.0
2006-10-10 23:33:00,1.85388,1.85388,1.85378,1.8538,32100000.0
2006-10-10 23:34:00,1.85372,1.85375,1.85367,1.85368,33500000.0
2006-10-10 23:35:00,1.85369,1.85383,1.85369,1.85383,6800000.0
2006-10-10 23:36:00,1.85378,1.8538,1.85377,1.85377,68200002.0
2006-10-10 23:37:00,1.85368,1.85372,1.85359,1.85372,59999998.0
2006-10-10 23:38:00,1.85368,1.85377,1.85352,1.85352,106599998.0
2006-10-10 23:39:00,1.85348,1.85355,1.85346,1.85349,41300000.0
2006-10-10 23:40:00,1.85343,1.85352,1.85337,1.85352,32900000.0
2006-10-10 23:41:00,1.85345,1.85345,1.85326,1.85326,41800000.0
2006-10-10 23:42:00,1.85325,1.85325,1.85325,1.85325,19900000.0
2006-10-10 23:43:00,1.85322,1.85331,1.85314,1.85323,105300001.0
2006-10-10 23:44:00,1.85312,1.85312,1.85292,1.85298,27700000.0
2006-10-10 23:45:00,1.85307,1.85321,1.85291,1.85317,89299997.0
2006-10-10 23:46:00,1.85322,1.85323,1.85322,1.85323,44399999.0
2006-10-10 23:47:00,1.85329,1.85335,1.85329,1.85335,24200000.0
2006-10-10 23:48:00,1.85338,1.85342,1.85333,1.85333,45999999.0
2006-10-10 23:49:00,1.85342,1.85342,1.85328,1.85328,34900000.0
2006-10-10 23:50:00,1.85336,1.85365,1.85336,1.85365,21400000.0
2006-10-10 23:51:00,1.85367,1.8537,1.85367,1.8537,8400000.0
2006-10-10 23:52:00,1.85368,1.85368,1.85357,1.85357,13600000.0
2006-10-10 23:53:00,1.85377,1.85377,1.85373,1.85373,3800000.0
2006-10-10 23:54:00,1.8536,1.85369,1.85356,1.85361,38100000.0
2006-10-10 23:55:00,1.85365,1.85386,1.85365,1.8538,37900001.0
2006-10-10 23:56:00,1.85386,1.85389,1.85386,1.85389,14500000.0
2006-10-10 23:57:00,1.85377,1.85377,1.85373,1.85373,1700000.0
2006-10-10 23:58:00,1.85369,1.8538,1.85369,1.85369,44899999.0
2006-10-10 23:59:00,1.85368,1.8538,1.85357,1.85377,94000001.0
2006-10-11 00:00:00,1.85369,1.85369,1.8534,1.85345,42500000.0
2006-10-11 00:01:00,1.85338,1.85338,1.85337,1.85337,12300000.0
2006-10-11 00:02:00,1.85369,1.85379,1.85369,1.85372,65100000.0
2006-10-11 00:03:00,1.8534,1.85345,1.85335,1.85345,90800000.0
2006-10-11 00:04:00,1.85335,1.8534,1.85335,1.8534,21200000.0
2006-10-11 00:05:00,1.85337,1.85343,1.85337,1.85337,37599999.0
2006-10-11 00:06:00,1.85352,1.85358,1.85352,1.85358,5200000.0
2006-10-11 00:07:00,1.85355,1.85365,1.85353,1.85353,78099999.0
2006-10-11 00:08:00,1.85368,1.85368,1.85367,1.85367,25900000.0
2006-10-11 00:09:00,1.85383,1.85383,1.8537,1.8537,96400002.0
2006-10-11 00:10:00,1.85368,1.85368,1.8536,1.85368,45500000.0
2006-10-11 00:11:00,1.85387,1.85387,1.85367,1.85376,67600000.0
2006-10-11 00:12:00,1.85351,1.85352,1.85334,1.85344,105200000.0
2006-10-11 00:13:00,1.85334,1.8534,1.85329,1.85335,69400000.0
2006-10-11 00:14:00,1.85336,1.85339,1.85333,1.85339,36400000.0
2006-10-11 00:15:00,1.85342,1.85342,1.85331,1.85331,34900000.0
2006-10-11 00:16:00,1.8534,1.8534,1.85331,1.85335,43900001.0
2006-10-11 00:17:00,1.85344,1.85351,1.85344,1.85351,11600000.0
2006-10-11 00:18:00,1.85351,1.85351,1.85349,1.85349,12500000.0
2006-10-11 00:19:00,1.85347,1.85348,1.85341,1.85348,21700001.0
2006-10-11 00:20:00,1.85352,1.85358,1.85352,1.85358,14500000.0
2006-10-11 00:21:00,1.8536,1.8536,1.8536,1.8536,9100000.0
2006-10-11 00:22:00,1.85361,1.85361,1.85348,1.85357,86799999.0
2006-10-11 00:23:00,1.85367,1.85367,1.8536,1.85365,37100000.0
2006-10-11 00:24:00,1.85355,1.85356,1.85344,1.85344,17700000.0
2006-10-11 00:25:00,1.85335,1.85355,1.85335,1.85341,28700000.0
2006-10-11 00:26:00,1.8535,1.85355,1.85347,1.8535,43200000.0
2006-10-11 00:27:00,1.85344,1.8536,1.85344,1.85346,73300000.0
2006-10-11 00:28:00,1.85349,1.85355,1.85343,1.85355,25000000.0
2006-10-11 00:29:00,1.85355,1.85365,1.85355,1.85365,121300001.0
2006-10-11 00:30:00,1.85354,1.85377,1.85354,1.85377,79600000.0
2006-10-11 00:31:00,1.8537,1.8537,1.85368,1.85368,75100002.0
2006-10-11 00:32:00,1.85356,1.85359,1.85356,1.85359,19700000.0
2006-10-11 00:33:00,1.85362,1.85378,1.85362,1.85371,26900000.0
2006-10-11 00:34:00,1.85375,1.85375,1.85372,1.85372,4200000.0
2006-10-11 00:35:00,1.85372,1.85372,1.8537,1.8537,13200000.0
2006-10-11 00:36:00,1.85367,1.85376,1.85364,1.8537,23500000.0
2006-10-11 00:37:00,1.85364,1.85376,1.85363,1.85363,54200001.0
2006-10-11 00:38:00,1.85361,1.85361,1.85361,1.85361,10800000.0
2006-10-11 00:39:00,1.85375,1.85375,1.8537,1.8537,17000000.0
2006-10-11 00:40:00,1.8539,1.85396,1.85379,1.85391,42500000.0
2006-10-11 00:41:00,1.85375,1.85381,1.85375,1.85377,36100001.0
2006-10-11 00:42:00,1.85369,1.85373,1.85361,1.85367,73200001.0
2006-10-11 00:43:00,1.8537,1.8537,1.85365,1.85365,72199998.0
2006-10-11 00:44:00,1.85368,1.85374,1.85366,1.8537,51800000.0
2006-10-11 00:45:00,1.85388,1.85388,1.85384,1.85388,8500000.0
2006-10-11 00:46:00,1.85371,1.85388,1.85371,1.85388,65600001.0
2006-10-11 00:47:00,1.8539,1.85394,1.85381,1.85384,45500000.0
2006-10-11 00:48:00,1.85378,1.85378,1.8537,1.85374,19200000.0
2006-10-11 00:49:00,1.8537,1.85375,1.8537,1.85373,52600000.0
2006-10-11 00:50:00,1.85375,1.85375,1.8537,1.8537,7500000.0
2006-10-11 00:51:00,1.85374,1.85386,1.85374,1.85385,43070000.0
2006-10-11 00:52:00,1.85382,1.85398,1.85382,1.85396,62700002.0
2006-10-11 00:53:00,1.8539,1.85397,1.85377,1.85377,96799998.0
2006-10-11 00:54:00,1.85421,1.85421,1.85402,1.85413,72100000.0
2006-10-11 00:55:00,1.85382,1.8539,1.85382,1.8539,55200000.0
2006-10-11 00:56:00,1.85383,1.85383,1.85377,1.85377,13900000.0
2006-10-11 00:57:00,1.8537,1.8537,1.85324,1.85324,35500000.0
2006-10-11 00:58:00,1.85312,1.85312,1.85294,1.85298,138799999.0
2006-10-11 00:59:00,1.85303,1.85314,1.85297,1.8531,66100001.0
2006-10-11 01:00:00,1.85308,1.85315,1.85308,1.85315,9800000.0
2006-10-11 01:01:00,1.85307,1.85307,1.85305,1.85306,32500000.0
2006-10-11 01:02:00,1.85305,1.85315,1.85305,1.85305,34900000.0
2006-10-11 01:03:00,1.85322,1.85351,1.85322,1.85351,82700000.0
2006-10-11 01:04:00,1.8535,1.8535,1.85339,1.85339,75199998.0
2006-10-11 01:05:00,1.8534,1.85344,1.85325,1.85333,90300000.0
2006-10-11 01:06:00,1.8533,1.85335,1.8533,1.8533,28299999.0
2006-10-11 01:07:00,1.8533,1.85335,1.8533,1.8533,80299999.0
2006-10-11 01:08:00,1.85332,1.85342,1.85332,1.85342,27300000.0
2006-10-11 01:09:00,1.85339,1.85354,1.85337,1.85354,84999999.0
2006-10-11 01:10:00,1.85355,1.85355,1.85347,1.8535,27400000.0
2006-10-11 01:11:00,1.85357,1.85357,1.85347,1.85347,55600000.0
2006-10-11 01:12:00,1.85339,1.85353,1.85339,1.8535,41000000.0
2006-10-11 01:13:00,1.8535,1.85362,1.85344,1.85348,55500000.0
2006-10-11 01:14:00,1.85357,1.85387,1.85357,1.85386,41599999.0
2006-10-11 01:15:00,1.85379,1.85387,1.85371,1.85379,51900000.0
2006-10-11 01:16:00,1.85377,1.85379,1.85376,1.85379,64799998.0
2006-10-11 01:17:00,1.8538,1.85383,1.85372,1.85378,35300000.0
2006-10-11 01:18:00,1.8539,1.85398,1.85386,1.85389,25100000.0
2006-10-11 01:19:00,1.85382,1.85386,1.85382,1.85386,6600000.0
2006-10-11 01:20:00,1.8539,1.85395,1.8539,1.85395,15500000.0
2006-10-11 01:21:00,1.85397,1.85407,1.85397,1.85407,2900000.0
2006-10-11 01:22:00,1.85379,1.85383,1.85379,1.85383,16700000.0
2006-10-11 01:23:00,1.85376,1.85379,1.85376,1.85379,12900000.0
2006-10-11 01:24:00,1.85375,1.85397,1.85374,1.8538,30300000.0
2006-10-11 01:25:00,1.85374,1.85381,1.85369,1.85377,24200000.0
2006-10-11 01:26:00,1.8538,1.8538,1.85369,1.85373,48900000.0
2006-10-11 01:27:00,1.8537,1.85384,1.8537,1.85384,54200000.0
2006-10-11 01:28:00,1.85372,1.85372,1.8535,1.8535,59199999.0
2006-10-11 01:29:00,1.85358,1.85358,1.85315,1.85315,66399999.0
2006-10-11 01:30:00,1.85323,1.85341,1.85323,1.85341,41600000.0
2006-10-11 01:31:00,1.85354,1.85361,1.85343,1.85343,52100000.0
2006-10-11 01:32:00,1.85337,1.85345,1.85337,1.85345,17900000.0
2006-10-11 01:33:00,1.85346,1.85354,1.85344,1.85354,67099999.0
2006-10-11 01:34:00,1.85351,1.85351,1.85336,1.85347,62700000.0
2006-10-11 01:35:00,1.85342,1.85348,1.85342,1.85348,18400000.0
2006-10-11 01:36:00,1.85352,1.85352,1.85338,1.85352,29200000.0
2006-10-11 01:37:00,1.85363,1.8537,1.85352,1.85365,71700000.0
2006-10-11 01:38:00,1.8535,1.85357,1.8535,1.8535,24899999.0
2006-10-11 01:39:00,1.85352,1.85352,1.85344,1.85352,19300000.0
2006-10-11 01:40:00,1.85352,1.85352,1.8535,1.8535,18200000.0
2006-10-11 01:41:00,1.85355,1.85355,1.85342,1.8535,66199999.0
2006-10-11 01:42:00,1.8536,1.85373,1.8536,1.85368,71200000.0
2006-10-11 01:43:00,1.85347,1.85349,1.85342,1.85348,25100000.0
2006-10-11 01:44:00,1.85347,1.8535,1.85347,1.8535,32700000.0
2006-10-11 01:45:00,1.85352,1.85352,1.85345,1.85348,95700001.0
2006-10-11 01:46:00,1.85351,1.8538,1.85351,1.8538,58200000.0
2006-10-11 01:47:00,1.85383,1.85383,1.85373,1.85378,66499999.0
2006-10-11 01:48:00,1.8538,1.85385,1.85375,1.85385,60500001.0
2006-10-11 01:49:00,1.85377,1.85377,1.85372,1.85372,11100000.0
2006-10-11 01:50:00,1.85368,1.85368,1.85352,1.85352,18800000.0
2006-10-11 01:51:00,1.85353,1.85357,1.85351,1.85352,40500000.0
2006-10-11 01:52:00,1.85352,1.8536,1.85351,1.85358,54300000.0
2006-10-11 01:53:00,1.85347,1.85353,1.85347,1.85353,7100000.0
2006-10-11 01:54:00,1.85345,1.85355,1.85345,1.8535,30100000.0
2006-10-11 01:55:00,1.85357,1.85357,1.85349,1.85349,17200000.0
2006-10-11 01:56:00,1.85358,1.85366,1.8535,1.8536,60400000.0
2006-10-11 01:57:00,1.85346,1.85348,1.85344,1.85344,25700000.0
2006-10-11 01:58:00,1.85363,1.8537,1.85341,1.85368,69600000.0
2006-10-11 01:59:00,1.85352,1.85364,1.85352,1.85362,53700000.0
2006-10-11 02:00:00,1.85359,1.85362,1.85353,1.85362,30600000.0
2006-10-11 02:01:00,1.85368,1.85378,1.85366,1.85378,59499999.0
2006-10-11 02:02:00,1.85363,1.8537,1.85354,1.85355,59500000.0
2006-10-11 02:03:00,1.85368,1.85376,1.85368,1.85373,42300000.0
2006-10-11 02:04:00,1.85362,1.85381,1.85361,1.85376,62900001.0
2006-10-11 02:05:00,1.85379,1.85382,1.85376,1.85376,31800001.0
2006-10-11 02:06:00,1.85375,1.85375,1.85367,1.85375,38100000.0
2006-10-11 02:07:00,1.85371,1.85384,1.85371,1.85372,51199999.0
2006-10-11 02:08:00,1.85373,1.85377,1.85373,1.85377,11900000.0
2006-10-11 02:09:00,1.85378,1.85378,1.85375,1.85375,6300000.0
2006-10-11 02:10:00,1.85385,1.85385,1.85377,1.8538,60400000.0
2006-10-11 02:11:00,1.85386,1.85386,1.85367,1.85375,16500000.0
2006-10-11 02:12:00,1.85371,1.85382,1.8537,1.8537,56300000.0
2006-10-11 02:13:00,1.85376,1.85398,1.85376,1.85397,64900001.0
2006-10-11 02:14:00,1.85418,1.85424,1.85415,1.8542,33400000.0
2006-10-11 02:15:00,1.85403,1.85403,1.85389,1.85397,30300000.0
2006-10-11 02:16:00,1.85408,1.85409,1.85406,1.85409,60799999.0
2006-10-11 02:17:00,1.85415,1.85415,1.8541,1.8541,46100000.0
2006-10-11 02:18:00,1.85409,1.85422,1.854,1.85422,45000000.0
2006-10-11 02:19:00,1.85418,1.85418,1.85405,1.85408,43400000.0
2006-10-11 02:20:00,1.85411,1.85422,1.85411,1.85418,93299999.0
2006-10-11 02:21:00,1.85428,1.85434,1.85419,1.85434,39500000.0
2006-10-11 02:22:00,1.85401,1.85402,1.85379,1.85379,92600001.0
2006-10-11 02:23:00,1.85388,1.85401,1.85388,1.85397,16700000.0
2006-10-11 02:24:00,1.854,1.85425,1.854,1.85425,36500000.0
2006-10-11 02:25:00,1.85427,1.85446,1.85427,1.85439,39900000.0
2006-10-11 02:26:00,1.85442,1.85454,1.85431,1.85454,102800000.0
2006-10-11 02:27:00,1.85453,1.8546,1.85446,1.85448,48500000.0
2006-10-11 02:28:00,1.85433,1.85442,1.85433,1.85442,1500000.0
2006-10-11 02:29:00,1.85439,1.85452,1.85434,1.85452,31900000.0
2006-10-11 02:30:00,1.85449,1.85457,1.85449,1.85457,20400000.0
2006-10-11 02:31:00,1.85462,1.85462,1.85428,1.85428,13600000.0
2006-10-11 02:32:00,1.8545,1.85455,1.8545,1.8545,56100001.0
2006-10-11 02:33:00,1.85458,1.85458,1.85451,1.85451,29800000.0
2006-10-11 02:34:00,1.85457,1.85474,1.85457,1.85474,35600000.0
2006-10-11 02:35:00,1.85485,1.85495,1.85459,1.85473,81500000.0
2006-10-11 02:36:00,1.85477,1.85493,1.85468,1.85468,45200000.0
2006-10-11 02:37:00,1.85474,1.85474,1.85469,1.85469,5600000.0
2006-10-11 02:38:00,1.85459,1.85468,1.85459,1.85467,20400000.0
2006-10-11 02:39:00,1.85463,1.85465,1.85453,1.85463,64499999.0
2006-10-11 02:40:00,1.85455,1.85455,1.85455,1.85455,52070001.0
2006-10-11 02:41:00,1.85453,1.85459,1.85452,1.85459,73799998.0
2006-10-11 02:42:00,1.85462,1.85465,1.85458,1.85465,25600000.0
2006-10-11 02:43:00,1.8546,1.85465,1.8546,1.8546,43099999.0
2006-10-11 02:44:00,1.85455,1.85473,1.85454,1.85473,83100001.0
2006-10-11 02:45:00,1.85467,1.8547,1.85449,1.85453,62100001.0
2006-10-11 02:46:00,1.85448,1.85464,1.85448,1.85464,92800000.0
2006-10-11 02:47:00,1.85468,1.85468,1.85446,1.85449,48599999.0
2006-10-11 02:48:00,1.85456,1.85456,1.85442,1.85442,47700001.0
2006-10-11 02:49:00,1.85447,1.85461,1.85447,1.85449,103099998.0
2006-10-11 02:50:00,1.85436,1.85436,1.85434,1.85434,5100000.0
2006-10-11 02:51:00,1.85415,1.85425,1.85413,1.85425,61300001.0
2006-10-11 02:52:00,1.8542,1.8542,1.85415,1.85418,43300000.0
2006-10-11 02:53:00,1.85424,1.85438,1.85424,1.85435,65600000.0
2006-10-11 02:54:00,1.85433,1.85442,1.85426,1.85442,70300000.0
2006-10-11 02:55:00,1.85439,1.85445,1.85429,1.85438,55200000.0
2006-10-11 02:56:00,1.85442,1.85442,1.85419,1.85437,91000000.0
2006-10-11 02:57:00,1.85442,1.85442,1.85428,1.85428,44000000.0
2006-10-11 02:58:00,1.85432,1.85432,1.85421,1.85421,27500000.0
2006-10-11 02:59:00,1.85411,1.85411,1.85393,1.85411,114799998.0
2006-10-11 03:00:00,1.85419,1.85437,1.85419,1.85429,66800001.0
2006-10-11 03:01:00,1.85437,1.85441,1.85432,1.85432,67000000.0
2006-10-11 03:02:00,1.85443,1.85449,1.85443,1.85448,32500000.0
2006-10-11 03:03:00,1.85435,1.85438,1.85418,1.85438,82400000.0
2006-10-11 03:04:00,1.85443,1.85443,1.85426,1.85426,54199999.0
2006-10-11 03:05:00,1.85418,1.85431,1.85418,1.85425,49699999.0
2006-10-11 03:06:00,1.8542,1.8543,1.85417,1.8542,110900002.0
2006-10-11 03:07:00,1.85425,1.8543,1.85425,1.8543,47199998.0
2006-10-11 03:08:00,1.8543,1.8543,1.8543,1.8543,1100000.0
2006-10-11 03:09:00,1.85426,1.85432,1.85421,1.85432,50399999.0
2006-10-11 03:10:00,1.85431,1.85433,1.85425,1.85426,61600000.0
2006-10-11 03:11:00,1.85433,1.85438,1.85423,1.85424,75600000.0
2006-10-11 03:12:00,1.85433,1.85433,1.8542,1.85425,29300000.0
2006-10-11 03:13:00,1.85427,1.85427,1.85401,1.85408,58699999.0
2006-10-11 03:14:00,1.85408,1.85409,1.85402,1.85402,64500000.0
2006-10-11 03:15:00,1.85409,1.85411,1.854,1.854,42399999.0
2006-10-11 03:16:00,1.85407,1.85413,1.85405,1.85413,11800000.0
2006-10-11 03:17:00,1.85408,1.85413,1.85404,1.85413,86699998.0
2006-10-11 03:18:00,1.85408,1.8541,1.85404,1.8541,14400000.0
2006-10-11 03:19:00,1.8541,1.85425,1.8541,1.85422,36000000.0
2006-10-11 03:20:00,1.85421,1.85421,1.85414,1.85414,11600000.0
2006-10-11 03:21:00,1.8541,1.8541,1.8541,1.8541,18000000.0
2006-10-11 03:22:00,1.85412,1.85418,1.85406,1.85406,27800001.0
2006-10-11 03:23:00,1.85408,1.85409,1.85408,1.85409,19400000.0
2006-10-11 03:24:00,1.8542,1.85435,1.8542,1.85423,46800000.0
2006-10-11 03:25:00,1.8542,1.85427,1.8542,1.85427,32800000.0
2006-10-11 03:26:00,1.85426,1.8545,1.85426,1.8545,62200000.0
2006-10-11 03:27:00,1.85443,1.85443,1.85437,1.85437,14300000.0
2006-10-11 03:28:00,1.85438,1.85442,1.85425,1.85425,47500001.0
2006-10-11 03:29:00,1.85425,1.85425,1.8542,1.8542,2700000.0
2006-10-11 03:30:00,1.85427,1.85427,1.85418,1.85418,23100000.0
2006-10-11 03:31:00,1.85417,1.8543,1.85416,1.8542,40800000.0
2006-10-11 03:32:00,1.85427,1.85433,1.85422,1.85433,34700000.0
2006-10-11 03:33:00,1.85427,1.85432,1.85422,1.85428,31600000.0
2006-10-11 03:34:00,1.85431,1.85431,1.85418,1.85422,55400001.0
2006-10-11 03:35:00,1.85427,1.85427,1.85423,1.85423,23600000.0
2006-10-11 03:36:00,1.85417,1.85425,1.85417,1.8542,95999999.0
2006-10-11 03:37:00,1.85432,1.85433,1.85432,1.85433,11200000.0
2006-10-11 03:38:00,1.8544,1.85448,1.85435,1.85435,28400000.0
2006-10-11 03:39:00,1.85439,1.85445,1.85439,1.8544,63999999.0
2006-10-11 03:40:00,1.85441,1.85441,1.85429,1.85439,43700000.0
2006-10-11 03:41:00,1.85442,1.85442,1.85427,1.85436,58400000.0
2006-10-11 03:42:00,1.85435,1.85445,1.85435,1.8544,41800000.0
2006-10-11 03:43:00,1.85442,1.85448,1.8544,1.85448,30800000.0
2006-10-11 03:44:00,1.85446,1.85446,1.85444,1.85444,15400000.0
2006-10-11 03:45:00,1.85436,1.85443,1.85435,1.85443,60300000.0
2006-10-11 03:46:00,1.85438,1.85445,1.85435,1.85435,52900000.0
2006-10-11 03:47:00,1.85442,1.8545,1.85439,1.85446,108100001.0
2006-10-11 03:48:00,1.85434,1.85434,1.85404,1.8543,52500001.0
2006-10-11 03:49:00,1.8543,1.85432,1.85423,1.85432,31800000.0
2006-10-11 03:50:00,1.85423,1.85423,1.8542,1.8542,4800000.0
2006-10-11 03:51:00,1.85422,1.85439,1.85422,1.8543,39400000.0
2006-10-11 03:52:00,1.85437,1.85439,1.85435,1.85438,40700000.0
2006-10-11 03:53:00,1.8543,1.85435,1.85428,1.85428,97200000.0
2006-10-11 03:54:00,1.85428,1.8543,1.85424,1.85426,64199999.0
2006-10-11 03:55:00,1.85425,1.85434,1.85425,1.8543,76000000.0
2006-10-11 03:56:00,1.85434,1.85434,1.85422,1.85427,37400000.0
2006-10-11 03:57:00,1.85415,1.85416,1.85412,1.85412,26100000.0
2006-10-11 03:58:00,1.85412,1.85423,1.85408,1.85423,55900000.0
2006-10-11 03:59:00,1.85418,1.85438,1.85418,1.85438,55800001.0
2006-10-11 04:00:00,1.85432,1.85432,1.85422,1.85428,66900001.0
2006-10-11 04:01:00,1.85432,1.8544,1.85432,1.85432,63500000.0
2006-10-11 04:02:00,1.8544,1.85449,1.85435,1.85438,38100000.0
2006-10-11 04:03:00,1.85432,1.85445,1.85432,1.85445,16500000.0
2006-10-11 04:04:00,1.85439,1.85458,1.85439,1.85458,44100000.0
2006-10-11 04:05:00,1.85457,1.85458,1.85446,1.85449,32600001.0
2006-10-11 04:06:00,1.85443,1.85448,1.85433,1.85433,38800000.0
2006-10-11 04:07:00,1.85435,1.85448,1.85428,1.85428,93500000.0
2006-10-11 04:08:00,1.85438,1.85452,1.85434,1.85452,46300000.0
2006-10-11 04:09:00,1.85459,1.85463,1.85438,1.85439,62300000.0
2006-10-11 04:10:00,1.85434,1.85448,1.85434,1.85448,41300000.0
2006-10-11 04:11:00,1.8545,1.8545,1.85437,1.85445,67799998.0
2006-10-11 04:12:00,1.85452,1.85452,1.85435,1.85446,109499999.0
2006-10-11 04:13:00,1.85455,1.85458,1.85445,1.85445,54400000.0
2006-10-11 04:14:00,1.8545,1.85455,1.8544,1.8544,61099999.0
2006-10-11 04:15:00,1.8545,1.85455,1.85447,1.85455,39400000.0
2006-10-11 04:16:00,1.8545,1.85455,1.8545,1.8545,103499999.0
2006-10-11 04:17:00,1.85452,1.85452,1.85441,1.85448,57700002.0
2006-10-11 04:18:00,1.85458,1.85464,1.85457,1.85457,54800001.0
2006-10-11 04:19:00,1.85462,1.85462,1.85458,1.85458,12500000.0
2006-10-11 04:20:00,1.85445,1.8546,1.85445,1.85458,19000000.0
2006-10-11 04:21:00,1.85467,1.85472,1.85467,1.85467,59400001.0
2006-10-11 04:22:00,1.8546,1.85473,1.8546,1.85466,70999999.0
2006-10-11 04:23:00,1.85463,1.85463,1.85454,1.85458,44400000.0
2006-10-11 04:24:00,1.85462,1.8547,1.85461,1.85461,51900001.0
2006-10-11 04:25:00,1.8546,1.8546,1.8546,1.8546,3900000.0
2006-10-11 04:26:00,1.85465,1.85465,1.85455,1.8546,16500000.0
2006-10-11 04:27:00,1.85463,1.85464,1.85454,1.85464,66600000.0
2006-10-11 04:28:00,1.85458,1.85472,1.85453,1.85472,98000000.0
2006-10-11 04:29:00,1.85472,1.85472,1.85455,1.85469,53699999.0
2006-10-11 04:30:00,1.85467,1.85467,1.85454,1.85454,46100000.0
2006-10-11 04:31:00,1.85467,1.85473,1.85467,1.85473,31900001.0
2006-10-11 04:32:00,1.85473,1.85473,1.85463,1.85463,14400000.0
2006-10-11 04:33:00,1.85464,1.85477,1.8546,1.8547,64400001.0
2006-10-11 04:34:00,1.85472,1.85487,1.85472,1.85479,33900000.0
2006-10-11 04:35:00,1.8548,1.85498,1.8548,1.85497,46700001.0
2006-10-11 04:36:00,1.85492,1.85503,1.85482,1.85489,50900000.0
2006-10-11 04:37:00,1.85495,1.85516,1.85495,1.85503,121599997.0
2006-10-11 04:38:00,1.855,1.85505,1.855,1.85505,38899999.0
2006-10-11 04:39:00,1.85507,1.85508,1.85499,1.85504,31000000.0
2006-10-11 04:40:00,1.85503,1.85503,1.85485,1.85485,38700000.0
2006-10-11 04:41:00,1.85491,1.85504,1.85491,1.85504,13700000.0
2006-10-11 04:42:00,1.85506,1.85506,1.85498,1.85498,68699999.0
2006-10-11 04:43:00,1.85498,1.85513,1.85498,1.85513,46700000.0
2006-10-11 04:44:00,1.8551,1.85515,1.85505,1.85505,34900000.0
2006-10-11 04:45:00,1.85538,1.85549,1.8553,1.85549,41900000.0
2006-10-11 04:46:00,1.85511,1.85511,1.85504,1.85504,25699999.0
2006-10-11 04:47:00,1.855,1.85511,1.855,1.85501,50199999.0
2006-10-11 04:48:00,1.85508,1.85513,1.85508,1.85513,31400001.0
2006-10-11 04:49:00,1.85504,1.85523,1.85504,1.85523,82799998.0
2006-10-11 04:50:00,1.85527,1.85529,1.85512,1.85515,21300000.0
2006-10-11 04:51:00,1.85511,1.85522,1.85511,1.85517,35400000.0
2006-10-11 04:52:00,1.8553,1.8553,1.85522,1.8553,44800000.0
2006-10-11 04:53:00,1.85521,1.85521,1.85508,1.85509,69600000.0
2006-10-11 04:54:00,1.85508,1.85512,1.85505,1.8551,34900000.0
2006-10-11 04:55:00,1.85513,1.85513,1.85499,1.85507,40300001.0
2006-10-11 04:56:00,1.85504,1.85511,1.85504,1.85511,21900001.0
2006-10-11 04:57:00,1.85512,1.85515,1.85508,1.85515,36200001.0
2006-10-11 04:58:00,1.85512,1.85525,1.85502,1.85502,42900000.0
2006-10-11 04:59:00,1.85504,1.85504,1.85492,1.855,54400002.0
2006-10-11 05:00:00,1.85498,1.85511,1.85495,1.85495,64800000.0
2006-10-11 05:01:00,1.85479,1.85481,1.85459,1.85459,45700000.0
2006-10-11 05:02:00,1.8546,1.85465,1.85453,1.85453,51799999.0
2006-10-11 05:03:00,1.85454,1.85468,1.8545,1.8545,135999998.0
2006-10-11 05:04:00,1.85451,1.85459,1.85451,1.85457,58500000.0
2006-10-11 05:05:00,1.85455,1.85455,1.85455,1.85455,28499999.0
2006-10-11 05:06:00,1.85437,1.85443,1.85432,1.85432,56299999.0
2006-10-11 05:07:00,1.85435,1.85445,1.85433,1.8544,33900000.0
2006-10-11 05:08:00,1.85446,1.85446,1.85433,1.85438,57700000.0
2006-10-11 05:09:00,1.85443,1.85451,1.8544,1.8544,58300000.0
2006-10-11 05:10:00,1.85447,1.8545,1.85447,1.85447,52400000.0
2006-10-11 05:11:00,1.85449,1.85451,1.85443,1.85446,117600000.0
2006-10-11 05:12:00,1.85453,1.85462,1.85447,1.85462,60100001.0
2006-10-11 05:13:00,1.85457,1.85458,1.85451,1.85451,22600000.0
2006-10-11 05:14:00,1.85448,1.85455,1.85448,1.8545,58550000.0
2006-10-11 05:15:00,1.85455,1.85463,1.85454,1.85459,31600000.0
2006-10-11 05:16:00,1.85456,1.85458,1.85449,1.85451,25600000.0
2006-10-11 05:17:00,1.8546,1.85464,1.85457,1.85458,44300000.0
2006-10-11 05:18:00,1.85456,1.85463,1.85452,1.85463,49000001.0
2006-10-11 05:19:00,1.85455,1.85476,1.85453,1.85476,62800000.0
2006-10-11 05:20:00,1.85474,1.85478,1.85469,1.8547,84199999.0
2006-10-11 05:21:00,1.85468,1.85471,1.8546,1.85466,35500000.0
2006-10-11 05:22:00,1.85475,1.85475,1.85468,1.85468,48400000.0
2006-10-11 05:23:00,1.85472,1.85472,1.8547,1.8547,8600000.0
2006-10-11 05:24:00,1.85462,1.85464,1.85461,1.85461,69199998.0
2006-10-11 05:25:00,1.8546,1.85465,1.8546,1.85465,22000000.0
2006-10-11 05:26:00,1.85459,1.85463,1.85457,1.85462,40100000.0
2006-10-11 05:27:00,1.85474,1.85482,1.85474,1.85482,44600001.0
2006-10-11 05:28:00,1.85466,1.85472,1.85462,1.85462,59300000.0
2006-10-11 05:29:00,1.85481,1.85488,1.85479,1.85488,32200000.0
2006-10-11 05:30:00,1.8546,1.85466,1.8546,1.85462,80700000.0
2006-10-11 05:31:00,1.8546,1.85472,1.8545,1.8545,63900000.0
2006-10-11 05:32:00,1.8545,1.8545,1.85448,1.8545,11000000.0
2006-10-11 05:33:00,1.85457,1.8546,1.85447,1.85447,36900000.0
2006-10-11 05:34:00,1.85443,1.85445,1.85415,1.85445,100999999.0
2006-10-11 05:35:00,1.85436,1.85439,1.85436,1.85439,7200000.0
2006-10-11 05:36:00,1.8543,1.85435,1.8543,1.85435,18300000.0
2006-10-11 05:37:00,1.8542,1.8542,1.85401,1.85401,56100000.0
2006-10-11 05:38:00,1.8541,1.85425,1.8541,1.85413,84700000.0
2006-10-11 05:39:00,1.85415,1.85424,1.85415,1.85417,45599999.0
2006-10-11 05:40:00,1.85423,1.85423,1.85405,1.85418,126700002.0
2006-10-11 05:41:00,1.85415,1.85415,1.85405,1.85413,59200000.0
2006-10-11 05:42:00,1.85423,1.85427,1.85423,1.85427,6300000.0
2006-10-11 05:43:00,1.85423,1.85425,1.8542,1.85423,37300000.0
2006-10-11 05:44:00,1.85425,1.85425,1.85418,1.85418,42899999.0
2006-10-11 05:45:00,1.85426,1.85426,1.85415,1.85423,50100000.0
2006-10-11 05:46:00,1.85415,1.8542,1.85415,1.8542,8500000.0
2006-10-11 05:47:00,1.8542,1.85425,1.85418,1.85422,62400001.0
2006-10-11 05:48:00,1.85421,1.85425,1.85416,1.85425,32700000.0
2006-10-11 05:49:00,1.85413,1.8542,1.85413,1.8542,37499999.0
2006-10-11 05:50:00,1.85427,1.85427,1.85427,1.85427,10000000.0
2006-10-11 05:51:00,1.85419,1.85425,1.85419,1.85421,24000000.0
2006-10-11 05:52:00,1.85417,1.85424,1.85417,1.85421,48900000.0
2006-10-11 05:53:00,1.85415,1.85423,1.85409,1.85422,50600000.0
2006-10-11 05:54:00,1.85425,1.85427,1.8541,1.85425,90600001.0
2006-10-11 05:55:00,1.8542,1.85425,1.8542,1.8542,61599999.0
2006-10-11 05:56:00,1.85417,1.85423,1.85417,1.85417,76999999.0
2006-10-11 05:57:00,1.85422,1.85432,1.85422,1.85432,21450000.0
2006-10-11 05:58:00,1.85435,1.85435,1.85425,1.8543,153199995.0
2006-10-11 05:59:00,1.8543,1.85442,1.8543,1.85439,72900000.0
2006-10-11 06:00:00,1.85455,1.85455,1.8544,1.85453,61100000.0
2006-10-11 06:01:00,1.85442,1.85442,1.85432,1.85435,75300000.0
2006-10-11 06:02:00,1.85442,1.85448,1.85441,1.85448,27100001.0
2006-10-11 06:03:00,1.85456,1.85462,1.85445,1.85462,94000002.0
2006-10-11 06:04:00,1.8546,1.8546,1.85447,1.85448,64299999.0
2006-10-11 06:05:00,1.85443,1.85445,1.85434,1.85445,37600000.0
2006-10-11 06:06:00,1.85445,1.85455,1.85445,1.8545,59600000.0
2006-10-11 06:07:00,1.8545,1.8546,1.85447,1.85458,116500000.0
2006-10-11 06:08:00,1.85458,1.85458,1.85438,1.85452,75899999.0
2006-10-11 06:09:00,1.85441,1.8545,1.85441,1.85448,86199999.0
2006-10-11 06:10:00,1.8545,1.85455,1.85445,1.85455,77199999.0
2006-10-11 06:11:00,1.85447,1.8545,1.85434,1.85434,62799998.0
2006-10-11 06:12:00,1.85438,1.85443,1.85436,1.85439,46000000.0
2006-10-11 06:13:00,1.85441,1.85448,1.85425,1.85425,49900001.0
2006-10-11 06:14:00,1.85428,1.85428,1.85428,1.85428,13000000.0
2006-10-11 06:15:00,1.85433,1.85433,1.85419,1.85427,28100000.0
2006-10-11 06:16:00,1.85425,1.85436,1.85415,1.85415,96600001.0
2006-10-11 06:17:00,1.85419,1.85422,1.8541,1.8541,81599999.0
2006-10-11 06:18:00,1.85409,1.85413,1.85402,1.85413,64400000.0
2006-10-11 06:19:00,1.85417,1.85423,1.85414,1.85416,47800000.0
2006-10-11 06:20:00,1.85422,1.85433,1.85422,1.85427,56800000.0
2006-10-11 06:21:00,1.8542,1.85431,1.8542,1.85422,70600000.0
2006-10-11 06:22:00,1.85418,1.85427,1.85418,1.85418,69999999.0
2006-10-11 06:23:00,1.85425,1.85433,1.85424,1.85432,27300000.0
2006-10-11 06:24:00,1.85435,1.85435,1.85428,1.85432,56299999.0
2006-10-11 06:25:00,1.85436,1.85444,1.85424,1.85436,79000002.0
2006-10-11 06:26:00,1.85436,1.85438,1.85436,1.85438,43599998.0
2006-10-11 06:27:00,1.85421,1.85443,1.85421,1.85443,45900000.0
2006-10-11 06:28:00,1.8544,1.85447,1.8544,1.8544,59800001.0
2006-10-11 06:29:00,1.85438,1.85445,1.85436,1.85445,26800000.0
2006-10-11 06:30:00,1.8544,1.85445,1.85435,1.85445,26400000.0
2006-10-11 06:31:00,1.85439,1.85448,1.85439,1.85447,18100000.0
2006-10-11 06:32:00,1.8545,1.8545,1.85447,1.8545,43299999.0
2006-10-11 06:33:00,1.85453,1.85453,1.85453,1.85453,25100000.0
2006-10-11 06:34:00,1.85445,1.85455,1.85445,1.85452,90900001.0
2006-10-11 06:35:00,1.85443,1.8546,1.85443,1.85456,139199999.0
2006-10-11 06:36:00,1.8545,1.85455,1.8545,1.8545,47799999.0
2006-10-11 06:37:00,1.85471,1.85471,1.85453,1.85459,81100000.0
2006-10-11 06:38:00,1.85455,1.85455,1.85455,1.85455,7900000.0
2006-10-11 06:39:00,1.8545,1.85455,1.8545,1.85455,33400000.0
2006-10-11 06:40:00,1.85452,1.85452,1.85442,1.85448,36100000.0
2006-10-11 06:41:00,1.85455,1.85455,1.85448,1.85455,86600000.0
2006-10-11 06:42:00,1.85455,1.85455,1.85455,1.85455,4000000.0
2006-10-11 06:43:00,1.85453,1.85457,1.8545,1.85455,60499998.0
2006-10-11 06:44:00,1.85481,1.85495,1.85481,1.85495,37200000.0
2006-10-11 06:45:00,1.8546,1.85465,1.8545,1.85458,40900000.0
2006-10-11 06:46:00,1.85465,1.85465,1.85455,1.85462,63200000.0
2006-10-11 06:47:00,1.85459,1.8547,1.85457,1.85464,37700000.0
2006-10-11 06:48:00,1.8548,1.85495,1.8548,1.85495,77100003.0
2006-10-11 06:49:00,1.85487,1.85492,1.85479,1.85492,66899999.0
2006-10-11 06:50:00,1.85489,1.85489,1.85484,1.85484,2100000.0
2006-10-11 06:51:00,1.8548,1.85487,1.85475,1.8548,55700000.0
2006-10-11 06:52:00,1.85484,1.85495,1.8547,1.8547,12800000.0
2006-10-11 06:53:00,1.85507,1.85511,1.855,1.855,32700000.0
2006-10-11 06:54:00,1.85503,1.85503,1.85493,1.85497,73099999.0
2006-10-11 06:55:00,1.85497,1.85511,1.85497,1.85503,42699999.0
2006-10-11 06:56:00,1.85494,1.85505,1.85494,1.85502,36400000.0
2006-10-11 06:57:00,1.855,1.855,1.855,1.855,6000000.0
2006-10-11 06:58:00,1.85505,1.85505,1.85505,1.85505,17000000.0
2006-10-11 06:59:00,1.85496,1.85496,1.85486,1.85486,14100000.0
2006-10-11 07:00:00,1.85498,1.85509,1.85487,1.85505,141900002.0
2006-10-11 07:01:00,1.85496,1.85502,1.85482,1.85487,92399999.0
2006-10-11 07:02:00,1.85497,1.85501,1.85497,1.85501,39899999.0
2006-10-11 07:03:00,1.855,1.85507,1.855,1.855,78299999.0
2006-10-11 07:04:00,1.85505,1.85505,1.855,1.855,19300000.0
2006-10-11 07:05:00,1.85503,1.85503,1.85489,1.85497,46300000.0
2006-10-11 07:06:00,1.855,1.85503,1.85485,1.85497,88699999.0
2006-10-11 07:07:00,1.85486,1.85494,1.85477,1.85494,42800000.0
2006-10-11 07:08:00,1.85505,1.85505,1.85497,1.85505,64000000.0
2006-10-11 07:09:00,1.85496,1.85496,1.85477,1.85495,29100001.0
2006-10-11 07:10:00,1.85496,1.85496,1.85486,1.85486,63999999.0
2006-10-11 07:11:00,1.8549,1.8549,1.85471,1.85478,74100000.0
2006-10-11 07:12:00,1.85478,1.85478,1.85474,1.85474,14800000.0
2006-10-11 07:13:00,1.85475,1.85475,1.85465,1.85467,117699998.0
2006-10-11 07:14:00,1.85466,1.85479,1.85466,1.85478,126999999.0
2006-10-11 07:15:00,1.85485,1.85485,1.8547,1.85485,99700000.0
2006-10-11 07:16:00,1.85482,1.85489,1.8547,1.8547,69499998.0
2006-10-11 07:17:00,1.85477,1.85492,1.85476,1.85492,33000000.0
2006-10-11 07:18:00,1.85488,1.8549,1.85485,1.8549,73100001.0
2006-10-11 07:19:00,1.85485,1.85493,1.85485,1.85486,53000002.0
2006-10-11 07:20:00,1.85488,1.85495,1.85485,1.85495,70500000.0
2006-10-11 07:21:00,1.85493,1.85496,1.85489,1.85494,56899998.0
2006-10-11 07:22:00,1.85488,1.85495,1.85488,1.85495,62400001.0
2006-10-11 07:23:00,1.85501,1.85501,1.85494,1.85494,16400000.0
2006-10-11 07:24:00,1.8549,1.85502,1.8549,1.85492,90500000.0
2006-10-11 07:25:00,1.85492,1.85507,1.8549,1.85493,86400000.0
2006-10-11 07:26:00,1.8549,1.85495,1.8549,1.85495,107400002.0
2006-10-11 07:27:00,1.85485,1.85495,1.85485,1.85488,79800000.0
2006-10-11 07:28:00,1.85492,1.85496,1.85492,1.85496,8000000.0
2006-10-11 07:29:00,1.85505,1.85505,1.85505,1.85505,32299999.0
2006-10-11 07:30:00,1.85505,1.85505,1.855,1.855,13600000.0
2006-10-11 07:31:00,1.85495,1.85497,1.85489,1.85495,48700000.0
2006-10-11 07:32:00,1.85495,1.85504,1.85495,1.85499,58200000.0
2006-10-11 07:33:00,1.85502,1.85503,1.85492,1.85503,58399999.0
2006-10-11 07:34:00,1.85498,1.85504,1.85493,1.85493,71200000.0
2006-10-11 07:35:00,1.85494,1.85499,1.85484,1.85499,70700000.0
2006-10-11 07:36:00,1.85507,1.85507,1.85493,1.85493,62700000.0
2006-10-11 07:37:00,1.8549,1.85493,1.85483,1.85487,64899999.0
2006-10-11 07:38:00,1.85488,1.85498,1.85488,1.85498,12800000.0
2006-10-11 07:39:00,1.8549,1.8549,1.8549,1.8549,15600000.0
2006-10-11 07:40:00,1.85492,1.85506,1.85492,1.85506,12300000.0
2006-10-11 07:41:00,1.85518,1.85522,1.85513,1.85513,40100000.0
2006-10-11 07:42:00,1.85513,1.85522,1.85513,1.85514,99599998.0
2006-10-11 07:43:00,1.85521,1.85532,1.85521,1.85521,89999998.0
2006-10-11 07:44:00,1.85518,1.85526,1.85514,1.85526,24400000.0
2006-10-11 07:45:00,1.85523,1.85523,1.85518,1.85518,62499999.0
2006-10-11 07:46:00,1.85516,1.85525,1.85514,1.8552,79100000.0
2006-10-11 07:47:00,1.85522,1.8553,1.85522,1.85523,24500000.0
2006-10-11 07:48:00,1.85518,1.8553,1.8549,1.8552,66900001.0
2006-10-11 07:49:00,1.8552,1.85528,1.8552,1.85525,66700002.0
2006-10-11 07:50:00,1.85523,1.85527,1.85511,1.85522,85399999.0
2006-10-11 07:51:00,1.85528,1.85532,1.85523,1.85523,34200001.0
2006-10-11 07:52:00,1.85522,1.85532,1.85522,1.85532,55100002.0
2006-10-11 07:53:00,1.85526,1.85529,1.85518,1.85518,31799999.0
2006-10-11 07:54:00,1.85525,1.85525,1.85518,1.8552,27700000.0
2006-10-11 07:55:00,1.85524,1.85527,1.85513,1.85513,51900000.0
2006-10-11 07:56:00,1.85517,1.85522,1.85515,1.85518,86399999.0
2006-10-11 07:57:00,1.85527,1.85532,1.85515,1.85527,68800001.0
2006-10-11 07:58:00,1.85517,1.85532,1.85517,1.85532,15700000.0
2006-10-11 07:59:00,1.85538,1.85556,1.85538,1.85556,20800000.0
2006-10-11 08:00:00,1.85553,1.85553,1.85531,1.85538,55100000.0
2006-10-11 08:01:00,1.8555,1.85555,1.85532,1.85535,87400000.0
2006-10-11 08:02:00,1.85544,1.85555,1.85537,1.85537,34700000.0
2006-10-11 08:03:00,1.85544,1.85556,1.85544,1.85549,41700001.0
2006-10-11 08:04:00,1.85548,1.8555,1.85536,1.85546,118500000.0
2006-10-11 08:05:00,1.85547,1.85553,1.85534,1.85553,52700001.0
2006-10-11 08:06:00,1.85542,1.85546,1.85542,1.85546,15100000.0
2006-10-11 08:07:00,1.85523,1.85523,1.85492,1.85499,30000000.0
2006-10-11 08:08:00,1.85502,1.85511,1.85501,1.85507,57800000.0
2006-10-11 08:09:00,1.85493,1.85506,1.8549,1.85501,32700000.0
2006-10-11 08:10:00,1.85493,1.85512,1.85493,1.85512,40700000.0
2006-10-11 08:11:00,1.85513,1.85523,1.85506,1.85521,59999999.0
2006-10-11 08:12:00,1.8552,1.85528,1.85518,1.8552,119100002.0
2006-10-11 08:13:00,1.85522,1.85524,1.8551,1.8551,63200000.0
2006-10-11 08:14:00,1.85513,1.85527,1.85513,1.85527,42900000.0
2006-10-11 08:15:00,1.85534,1.85534,1.85522,1.85528,89600000.0
2006-10-11 08:16:00,1.8553,1.85533,1.85524,1.85527,80400000.0
2006-10-11 08:17:00,1.85523,1.8553,1.8552,1.8553,54300000.0
2006-10-11 08:18:00,1.85532,1.85539,1.85506,1.85506,42000000.0
2006-10-11 08:19:00,1.85509,1.85518,1.85509,1.85516,36600000.0
2006-10-11 08:20:00,1.85523,1.85523,1.85509,1.85517,42500001.0
2006-10-11 08:21:00,1.85512,1.85514,1.85505,1.85507,52300000.0
2006-10-11 08:22:00,1.85503,1.85503,1.85473,1.85473,58400000.0
2006-10-11 08:23:00,1.85461,1.85461,1.85437,1.85451,65900000.0
2006-10-11 08:24:00,1.85462,1.85462,1.85438,1.85455,65900001.0
2006-10-11 08:25:00,1.85445,1.85448,1.85437,1.85438,92799998.0
2006-10-11 08:26:00,1.8543,1.85464,1.85429,1.85462,95600000.0
2006-10-11 08:27:00,1.85458,1.85476,1.85457,1.85476,19700000.0
2006-10-11 08:28:00,1.85471,1.85496,1.85471,1.8549,83099999.0
2006-10-11 08:29:00,1.85498,1.85498,1.85493,1.85493,13500000.0
2006-10-11 08:30:00,1.85486,1.85486,1.85449,1.85449,68500002.0
2006-10-11 08:31:00,1.85436,1.85448,1.85416,1.8542,44999999.0
2006-10-11 08:32:00,1.85417,1.85421,1.85406,1.85415,91000000.0
2006-10-11 08:33:00,1.85395,1.85395,1.85364,1.85364,32500000.0
2006-10-11 08:34:00,1.8535,1.85362,1.85337,1.85337,40199999.0
2006-10-11 08:35:00,1.85338,1.85348,1.85338,1.85348,86100000.0
2006-10-11 08:36:00,1.85352,1.85355,1.85341,1.85355,93499999.0
2006-10-11 08:37:00,1.85347,1.8535,1.85347,1.8535,15800000.0
2006-10-11 08:38:00,1.85347,1.85355,1.85347,1.85355,47500000.0
2006-10-11 08:39:00,1.85362,1.85362,1.85354,1.85358,50100001.0
2006-10-11 08:40:00,1.85354,1.85357,1.85338,1.85348,78000001.0
2006-10-11 08:41:00,1.85357,1.85359,1.85323,1.85323,124299999.0
2006-10-11 08:42:00,1.85327,1.8533,1.85303,1.85309,68699999.0
2006-10-11 08:43:00,1.85297,1.85297,1.85234,1.85235,31400000.0
2006-10-11 08:44:00,1.85236,1.85253,1.85228,1.85237,99099999.0
2006-10-11 08:45:00,1.8525,1.8525,1.85227,1.85227,34900000.0
2006-10-11 08:46:00,1.85223,1.8525,1.85223,1.8525,33800000.0
2006-10-11 08:47:00,1.85272,1.85286,1.85264,1.85264,48900000.0
2006-10-11 08:48:00,1.85262,1.85262,1.85248,1.85252,63800000.0
2006-10-11 08:49:00,1.85255,1.85255,1.85228,1.85231,63000001.0
2006-10-11 08:50:00,1.85225,1.85246,1.85218,1.85246,99600001.0
2006-10-11 08:51:00,1.85252,1.85258,1.8524,1.85256,81600000.0
2006-10-11 08:52:00,1.85228,1.85228,1.85177,1.85177,29000000.0
2006-10-11 08:53:00,1.8519,1.85203,1.8519,1.85203,25800000.0
2006-10-11 08:54:00,1.85209,1.85209,1.85187,1.85195,52599998.0
2006-10-11 08:55:00,1.85212,1.85237,1.85212,1.85236,64400000.0
2006-10-11 08:56:00,1.85237,1.85237,1.85216,1.85216,56600002.0
2006-10-11 08:57:00,1.85207,1.85227,1.85205,1.8522,79099999.0
2006-10-11 08:58:00,1.85204,1.85204,1.85193,1.85199,53900000.0
2006-10-11 08:59:00,1.85217,1.85247,1.85217,1.85241,75999999.0
2006-10-11 09:00:00,1.85241,1.85243,1.85225,1.85225,82600000.0
2006-10-11 09:01:00,1.85226,1.85234,1.85226,1.8523,70500001.0
2006-10-11 09:02:00,1.85221,1.85221,1.852,1.852,68599999.0
2006-10-11 09:03:00,1.85213,1.85269,1.85213,1.85269,118999999.0
2006-10-11 09:04:00,1.85273,1.85357,1.85273,1.85331,106199999.0
2006-10-11 09:05:00,1.85354,1.85371,1.85337,1.85371,30500000.0
2006-10-11 09:06:00,1.85392,1.85399,1.85361,1.85361,73300000.0
2006-10-11 09:07:00,1.85357,1.85382,1.85357,1.85361,108600000.0
2006-10-11 09:08:00,1.8536,1.85379,1.85345,1.85348,107799998.0
2006-10-11 09:09:00,1.85338,1.85338,1.85314,1.85329,67900000.0
2006-10-11 09:10:00,1.85335,1.85344,1.85332,1.85337,86100001.0
2006-10-11 09:11:00,1.85325,1.85343,1.85319,1.85343,36199999.0
2006-10-11 09:12:00,1.85352,1.85364,1.85352,1.85356,53900001.0
2006-10-11 09:13:00,1.85351,1.85351,1.85333,1.85333,63999999.0
2006-10-11 09:14:00,1.85322,1.85327,1.85282,1.853,86700001.0
2006-10-11 09:15:00,1.85302,1.85315,1.85302,1.85315,68100000.0
2006-10-11 09:16:00,1.85298,1.85311,1.85289,1.85303,80800000.0
2006-10-11 09:17:00,1.85313,1.85327,1.85313,1.85327,74200001.0
2006-10-11 09:18:00,1.85328,1.8536,1.85328,1.8536,29600000.0
2006-10-11 09:19:00,1.8537,1.8538,1.8537,1.85375,43700000.0
2006-10-11 09:20:00,1.85369,1.85378,1.85336,1.85336,108600000.0
2006-10-11 09:21:00,1.85346,1.85372,1.85346,1.85372,14800000.0
2006-10-11 09:22:00,1.8539,1.85409,1.8539,1.85401,44400000.0
2006-10-11 09:23:00,1.85402,1.85456,1.85401,1.85456,51200000.0
2006-10-11 09:24:00,1.85457,1.85457,1.85436,1.85439,47999999.0
2006-10-11 09:25:00,1.85447,1.85516,1.85447,1.8551,98699998.0
2006-10-11 09:26:00,1.8552,1.85543,1.8551,1.85543,28100000.0
2006-10-11 09:27:00,1.85572,1.85588,1.85572,1.85583,67999999.0
2006-10-11 09:28:00,1.85578,1.85578,1.85537,1.85537,68499999.0
2006-10-11 09:29:00,1.85535,1.85546,1.85521,1.85546,65400001.0
2006-10-11 09:30:00,1.85523,1.85523,1.85503,1.85509,36000000.0
2006-10-11 09:31:00,1.85505,1.85509,1.85488,1.85504,61400000.0
2006-10-11 09:32:00,1.85493,1.85493,1.85468,1.85469,73099998.0
2006-10-11 09:33:00,1.85466,1.85484,1.85458,1.8547,110900000.0
2006-10-11 09:34:00,1.85479,1.85491,1.85479,1.85485,66800000.0
2006-10-11 09:35:00,1.85476,1.85492,1.85476,1.85492,64300001.0
2006-10-11 09:36:00,1.85489,1.85523,1.85489,1.85523,43100000.0
2006-10-11 09:37:00,1.85529,1.85585,1.85529,1.85585,49799999.0
2006-10-11 09:38:00,1.85609,1.85634,1.85609,1.85627,88900000.0
2006-10-11 09:39:00,1.85607,1.85609,1.85586,1.85586,74000002.0
2006-10-11 09:40:00,1.85576,1.85592,1.85576,1.85592,39700000.0
2006-10-11 09:41:00,1.85571,1.8562,1.85571,1.8562,15200000.0
2006-10-11 09:42:00,1.85631,1.85648,1.85626,1.85626,136500000.0
2006-10-11 09:43:00,1.85628,1.85637,1.85612,1.85612,99900001.0
2006-10-11 09:44:00,1.85609,1.85609,1.85572,1.85574,134200000.0
2006-10-11 09:45:00,1.85564,1.85576,1.8556,1.85576,78400001.0
2006-10-11 09:46:00,1.85574,1.8558,1.8556,1.8558,65600000.0
2006-10-11 09:47:00,1.85578,1.85578,1.85562,1.85562,68400001.0
2006-10-11 09:48:00,1.85553,1.85553,1.85519,1.85519,61400000.0
2006-10-11 09:49:00,1.8552,1.8552,1.85503,1.85507,44600000.0
2006-10-11 09:50:00,1.85518,1.8554,1.85518,1.85526,33599999.0
2006-10-11 09:51:00,1.85532,1.85535,1.85524,1.85535,72400000.0
2006-10-11 09:52:00,1.85536,1.85544,1.8552,1.8552,18700000.0
2006-10-11 09:53:00,1.85531,1.85542,1.85531,1.85542,21700000.0
2006-10-11 09:54:00,1.85543,1.85545,1.85512,1.85521,67800000.0
2006-10-11 09:55:00,1.85521,1.85521,1.85496,1.8551,67100001.0
2006-10-11 09:56:00,1.85508,1.85535,1.85501,1.85535,14900000.0
2006-10-11 09:57:00,1.85555,1.85569,1.85555,1.85569,63300001.0
2006-10-11 09:58:00,1.85568,1.85568,1.85542,1.85547,39300000.0
2006-10-11 09:59:00,1.85543,1.85547,1.85528,1.8553,41200000.0
2006-10-11 10:00:00,1.85534,1.85573,1.85534,1.85562,78599999.0
2006-10-11 10:01:00,1.85572,1.8558,1.85558,1.85559,54399999.0
2006-10-11 10:02:00,1.85551,1.85559,1.85545,1.85559,102199998.0
2006-10-11 10:03:00,1.8557,1.8557,1.85557,1.85567,91299999.0
2006-10-11 10:04:00,1.85571,1.85577,1.8556,1.85567,22300000.0
2006-10-11 10:05:00,1.85597,1.85618,1.85591,1.85613,85300000.0
2006-10-11 10:06:00,1.85622,1.8563,1.85614,1.85625,55700000.0
2006-10-11 10:07:00,1.85642,1.85646,1.85609,1.85609,45400000.0
2006-10-11 10:08:00,1.85598,1.85608,1.85591,1.85597,47800000.0
2006-10-11 10:09:00,1.8561,1.85616,1.85598,1.856,68200000.0
2006-10-11 10:10:00,1.85606,1.85614,1.85601,1.8561,84500000.0
2006-10-11 10:11:00,1.85595,1.85595,1.85564,1.85566,37900000.0
2006-10-11 10:12:00,1.85578,1.85583,1.85575,1.85583,106699998.0
2006-10-11 10:13:00,1.85578,1.85578,1.85576,1.85578,60799999.0
2006-10-11 10:14:00,1.85565,1.85607,1.85565,1.85606,111399999.0
2006-10-11 10:15:00,1.85598,1.85621,1.85583,1.85612,35500000.0
2006-10-11 10:16:00,1.85607,1.85609,1.85594,1.856,65300000.0
2006-10-11 10:17:00,1.85604,1.85611,1.85596,1.85596,104099999.0
2006-10-11 10:18:00,1.85598,1.8561,1.85598,1.85607,105300002.0
2006-10-11 10:19:00,1.85599,1.85604,1.85598,1.85602,55799999.0
2006-10-11 10:20:00,1.85599,1.85657,1.85599,1.85651,92600000.0
2006-10-11 10:21:00,1.85652,1.85653,1.85633,1.85637,85699998.0
2006-10-11 10:22:00,1.85638,1.8564,1.85618,1.85626,80800000.0
2006-10-11 10:23:00,1.85633,1.85639,1.8563,1.85632,113399999.0
2006-10-11 10:24:00,1.85637,1.85637,1.85621,1.85635,68100000.0
2006-10-11 10:25:00,1.85629,1.85642,1.85603,1.85603,55400001.0
2006-10-11 10:26:00,1.85593,1.85603,1.85588,1.856,54600000.0
2006-10-11 10:27:00,1.856,1.85617,1.856,1.85617,21900000.0
2006-10-11 10:28:00,1.85608,1.85627,1.85603,1.85627,53400000.0
2006-10-11 10:29:00,1.85613,1.85613,1.85593,1.85593,49400000.0
2006-10-11 10:30:00,1.85597,1.85605,1.85595,1.85596,55800000.0
2006-10-11 10:31:00,1.85592,1.85604,1.85592,1.85599,103000003.0
2006-10-11 10:32:00,1.85588,1.85588,1.85573,1.85573,28500000.0
2006-10-11 10:33:00,1.85578,1.85618,1.85578,1.85616,57300000.0
2006-10-11 10:34:00,1.85611,1.85611,1.85594,1.85598,41699999.0
2006-10-11 10:35:00,1.85582,1.85582,1.85569,1.85576,28000000.0
2006-10-11 10:36:00,1.85589,1.8564,1.85589,1.8564,56900000.0
2006-10-11 10:37:00,1.85635,1.85635,1.85605,1.85608,126799999.0
2006-10-11 10:38:00,1.85598,1.85603,1.85584,1.85593,110399997.0
2006-10-11 10:39:00,1.85577,1.85577,1.85547,1.85547,44100000.0
2006-10-11 10:40:00,1.85548,1.85562,1.85543,1.85562,97100002.0
2006-10-11 10:41:00,1.85558,1.85594,1.85558,1.85586,37800000.0
2006-10-11 10:42:00,1.85592,1.85601,1.85581,1.85596,115199999.0
2006-10-11 10:43:00,1.85608,1.85625,1.85608,1.85617,65800000.0
2006-10-11 10:44:00,1.85612,1.85612,1.85602,1.85608,98400001.0
2006-10-11 10:45:00,1.85614,1.85624,1.85605,1.85605,56500000.0
2006-10-11 10:46:00,1.85586,1.85586,1.85557,1.8556,58800000.0
2006-10-11 10:47:00,1.8556,1.85572,1.85557,1.85569,88800000.0
2006-10-11 10:48:00,1.8557,1.8557,1.85539,1.8555,68300000.0
2006-10-11 10:49:00,1.85544,1.85545,1.85527,1.85527,41099999.0
2006-10-11 10:50:00,1.85536,1.85556,1.85532,1.85542,89546995.0
2006-10-11 10:51:00,1.85573,1.85575,1.85568,1.85568,27700000.0
2006-10-11 10:52:00,1.85573,1.85573,1.85543,1.85548,62099998.0
2006-10-11 10:53:00,1.85577,1.85659,1.85577,1.85659,54999998.0
2006-10-11 10:54:00,1.85702,1.85739,1.85702,1.85739,38599999.0
2006-10-11 10:55:00,1.85742,1.85743,1.85711,1.85712,44000000.0
2006-10-11 10:56:00,1.85703,1.85723,1.85703,1.85721,61100000.0
2006-10-11 10:57:00,1.8573,1.8573,1.85716,1.85724,76000001.0
2006-10-11 10:58:00,1.85727,1.85762,1.85715,1.85762,75800000.0
2006-10-11 10:59:00,1.85766,1.85766,1.8575,1.85753,162200004.0
2006-10-11 11:00:00,1.85753,1.8576,1.85742,1.85747,94299999.0
2006-10-11 11:01:00,1.85747,1.85761,1.85742,1.85745,86000002.0
2006-10-11 11:02:00,1.8573,1.85741,1.85718,1.85722,122500000.0
2006-10-11 11:03:00,1.85724,1.85725,1.85717,1.85725,52500000.0
2006-10-11 11:04:00,1.85725,1.85725,1.85715,1.85715,43199999.0
2006-10-11 11:05:00,1.8572,1.8573,1.85709,1.85725,53600000.0
2006-10-11 11:06:00,1.85737,1.85747,1.8572,1.8572,40700000.0
2006-10-11 11:07:00,1.85729,1.85729,1.85718,1.85729,95600000.0
2006-10-11 11:08:00,1.85739,1.85741,1.85727,1.8573,106400000.0
2006-10-11 11:09:00,1.85732,1.85732,1.8572,1.8572,69000001.0
2006-10-11 11:10:00,1.85714,1.85714,1.85694,1.85705,76600001.0
2006-10-11 11:11:00,1.85705,1.85723,1.85697,1.85721,62700000.0
2006-10-11 11:12:00,1.85717,1.85727,1.85714,1.85727,88700001.0
2006-10-11 11:13:00,1.85722,1.8573,1.85712,1.85718,53400001.0
2006-10-11 11:14:00,1.85708,1.8574,1.85698,1.8574,71399999.0
2006-10-11 11:15:00,1.85737,1.8575,1.85726,1.85726,29500000.0
2006-10-11 11:16:00,1.85727,1.85734,1.85725,1.85734,28700000.0
2006-10-11 11:17:00,1.85726,1.85732,1.85722,1.85731,28700000.0
2006-10-11 11:18:00,1.85741,1.85741,1.85722,1.85731,114400001.0
2006-10-11 11:19:00,1.85715,1.85721,1.85697,1.85709,81500001.0
2006-10-11 11:20:00,1.85715,1.8574,1.85707,1.8574,45700000.0
2006-10-11 11:21:00,1.85732,1.85736,1.85719,1.85733,104200002.0
2006-10-11 11:22:00,1.85728,1.85729,1.8571,1.85718,90399999.0
2006-10-11 11:23:00,1.85721,1.85724,1.85707,1.85707,36400000.0
2006-10-11 11:24:00,1.85707,1.8571,1.85697,1.85707,84800000.0
2006-10-11 11:25:00,1.8569,1.8569,1.85672,1.85676,62200000.0
2006-10-11 11:26:00,1.85679,1.85688,1.85668,1.8567,51999999.0
2006-10-11 11:27:00,1.8568,1.8569,1.85677,1.85687,39000000.0
2006-10-11 11:28:00,1.85683,1.85712,1.85679,1.85706,104900002.0
2006-10-11 11:29:00,1.85703,1.85709,1.85679,1.85679,80999999.0
2006-10-11 11:30:00,1.85674,1.85684,1.85674,1.85683,140000001.0
2006-10-11 11:31:00,1.85671,1.85671,1.85643,1.85643,121399999.0
2006-10-11 11:32:00,1.85634,1.85652,1.85623,1.85652,46200000.0
2006-10-11 11:33:00,1.8565,1.85663,1.85648,1.85663,49199999.0
2006-10-11 11:34:00,1.85648,1.85648,1.85597,1.85604,26800000.0
2006-10-11 11:35:00,1.85602,1.85609,1.85599,1.85608,113000000.0
2006-10-11 11:36:00,1.856,1.85607,1.85595,1.85607,22400000.0
2006-10-11 11:37:00,1.85611,1.85628,1.85611,1.85622,82099999.0
2006-10-11 11:38:00,1.85632,1.85646,1.8563,1.85631,45500000.0
2006-10-11 11:39:00,1.85626,1.85626,1.85618,1.85619,37900000.0
2006-10-11 11:40:00,1.85615,1.85627,1.85614,1.85627,69399999.0
2006-10-11 11:41:00,1.85632,1.85632,1.8562,1.8562,38800000.0
2006-10-11 11:42:00,1.85619,1.85629,1.85612,1.85613,138500001.0
2006-10-11 11:43:00,1.85606,1.85607,1.85594,1.85595,66300000.0
2006-10-11 11:44:00,1.85598,1.85612,1.85591,1.85612,96400000.0
2006-10-11 11:45:00,1.85622,1.85622,1.85602,1.85602,60700000.0
2006-10-11 11:46:00,1.85602,1.85602,1.85588,1.85597,93600001.0
2006-10-11 11:47:00,1.8561,1.85631,1.8561,1.85628,101500000.0
2006-10-11 11:48:00,1.85627,1.85668,1.85615,1.85668,141799997.0
2006-10-11 11:49:00,1.85677,1.85696,1.85677,1.85683,95599996.0
2006-10-11 11:50:00,1.85678,1.85686,1.85677,1.85685,120600000.0
2006-10-11 11:51:00,1.85687,1.85688,1.85668,1.85678,58900000.0
2006-10-11 11:52:00,1.85685,1.85694,1.85678,1.85689,74999999.0
2006-10-11 11:53:00,1.85692,1.85698,1.85685,1.85698,75900001.0
2006-10-11 11:54:00,1.85692,1.85692,1.85673,1.85675,60000000.0
2006-10-11 11:55:00,1.85666,1.85673,1.85666,1.85671,28500000.0
2006-10-11 11:56:00,1.8567,1.85675,1.8567,1.85675,51600001.0
2006-10-11 11:57:00,1.8567,1.85675,1.85663,1.85675,65649999.0
2006-10-11 11:58:00,1.85658,1.85658,1.8564,1.85648,21300000.0
2006-10-11 11:59:00,1.85656,1.85688,1.85656,1.85688,95700001.0
2006-10-11 12:00:00,1.85692,1.85692,1.85672,1.85673,126600001.0
2006-10-11 12:01:00,1.8568,1.85692,1.85675,1.85675,102100000.0
2006-10-11 12:02:00,1.85673,1.85685,1.85673,1.85677,61800000.0
2006-10-11 12:03:00,1.85687,1.85691,1.85685,1.85689,32700000.0
2006-10-11 12:04:00,1.85684,1.85691,1.85673,1.85677,108599998.0
2006-10-11 12:05:00,1.85682,1.8569,1.85676,1.8569,48000000.0
2006-10-11 12:06:00,1.85682,1.85683,1.85675,1.85681,36100000.0
2006-10-11 12:07:00,1.85687,1.85687,1.85651,1.85652,42300000.0
2006-10-11 12:08:00,1.85644,1.85657,1.85644,1.85655,70300001.0
2006-10-11 12:09:00,1.85657,1.85658,1.85639,1.85653,63400000.0
2006-10-11 12:10:00,1.8566,1.85667,1.85658,1.85659,41399999.0
2006-10-11 12:11:00,1.85648,1.85659,1.85646,1.85657,64500000.0
2006-10-11 12:12:00,1.85656,1.85665,1.85652,1.85665,82999999.0
2006-10-11 12:13:00,1.85665,1.85665,1.8565,1.85651,45400000.0
2006-10-11 12:14:00,1.85641,1.85658,1.85641,1.85652,41800000.0
2006-10-11 12:15:00,1.85649,1.85649,1.8563,1.8563,55899999.0
2006-10-11 12:16:00,1.85637,1.85661,1.85637,1.85661,77799999.0
2006-10-11 12:17:00,1.85672,1.85682,1.85667,1.85673,88700002.0
2006-10-11 12:18:00,1.8567,1.8567,1.85668,1.8567,17700000.0
2006-10-11 12:19:00,1.8568,1.85699,1.8568,1.85685,64670000.0
2006-10-11 12:20:00,1.85687,1.85702,1.85685,1.85702,83600000.0
2006-10-11 12:21:00,1.857,1.85704,1.85692,1.85697,42500000.0
2006-10-11 12:22:00,1.85689,1.85703,1.85687,1.85703,32100000.0
2006-10-11 12:23:00,1.85702,1.85732,1.85696,1.85696,94400001.0
2006-10-11 12:24:00,1.85685,1.85694,1.85678,1.85685,44300000.0
2006-10-11 12:25:00,1.85678,1.85689,1.85675,1.85683,70800001.0
2006-10-11 12:26:00,1.85688,1.85693,1.85683,1.85683,54000000.0
2006-10-11 12:27:00,1.85674,1.85676,1.85674,1.85676,3200000.0
2006-10-11 12:28:00,1.8567,1.8567,1.85656,1.85656,97199997.0
2006-10-11 12:29:00,1.85655,1.85655,1.85648,1.8565,92900000.0
2006-10-11 12:30:00,1.85649,1.85657,1.85646,1.85657,77100001.0
2006-10-11 12:31:00,1.85662,1.85687,1.85662,1.85683,92800000.0
2006-10-11 12:32:00,1.85692,1.85709,1.85692,1.857,39200000.0
2006-10-11 12:33:00,1.8571,1.8571,1.85695,1.85703,50899999.0
2006-10-11 12:34:00,1.85707,1.85713,1.85697,1.85697,56900000.0
2006-10-11 12:35:00,1.857,1.85705,1.857,1.85705,40600001.0
2006-10-11 12:36:00,1.85707,1.85712,1.85698,1.85699,42400000.0
2006-10-11 12:37:00,1.8569,1.85707,1.8569,1.857,73699998.0
2006-10-11 12:38:00,1.85702,1.8571,1.85699,1.85707,23700000.0
2006-10-11 12:39:00,1.85707,1.85741,1.85707,1.85741,26200000.0
2006-10-11 12:40:00,1.85765,1.85781,1.85716,1.85723,119999997.0
2006-10-11 12:41:00,1.8572,1.85736,1.8572,1.85735,50200000.0
2006-10-11 12:42:00,1.85729,1.85729,1.85709,1.85709,51400000.0
2006-10-11 12:43:00,1.85706,1.85713,1.85701,1.85708,59300000.0
2006-10-11 12:44:00,1.85703,1.8571,1.85691,1.85699,41900000.0
2006-10-11 12:45:00,1.85718,1.85722,1.85711,1.85718,67000000.0
2006-10-11 12:46:00,1.85723,1.85728,1.85715,1.85728,129600002.0
2006-10-11 12:47:00,1.8572,1.8572,1.85701,1.85701,85199998.0
2006-10-11 12:48:00,1.85693,1.85693,1.85685,1.85689,77999998.0
2006-10-11 12:49:00,1.85696,1.85699,1.85695,1.85695,27800001.0
2006-10-11 12:50:00,1.85697,1.85703,1.85694,1.85703,90400001.0
2006-10-11 12:51:00,1.8569,1.8569,1.85679,1.85679,70400000.0
2006-10-11 12:52:00,1.85668,1.85689,1.85668,1.85686,55200000.0
2006-10-11 12:53:00,1.8569,1.85697,1.85683,1.85683,54200001.0
2006-10-11 12:54:00,1.85698,1.85746,1.85698,1.85731,48500001.0
2006-10-11 12:55:00,1.85723,1.85723,1.85707,1.85716,39000000.0
2006-10-11 12:56:00,1.85704,1.85704,1.85686,1.85697,24600000.0
2006-10-11 12:57:00,1.85707,1.85711,1.85684,1.85684,58300000.0
2006-10-11 12:58:00,1.85687,1.85705,1.85687,1.85705,59900001.0
2006-10-11 12:59:00,1.85697,1.85705,1.8568,1.857,57799998.0
2006-10-11 13:00:00,1.85698,1.8572,1.85698,1.85707,77900000.0
2006-10-11 13:01:00,1.85693,1.85702,1.85693,1.85702,48000000.0
2006-10-11 13:02:00,1.85699,1.85699,1.85693,1.85694,47900000.0
2006-10-11 13:03:00,1.85703,1.85705,1.857,1.85703,51200000.0
2006-10-11 13:04:00,1.85702,1.8571,1.85702,1.85705,58100000.0
2006-10-11 13:05:00,1.85686,1.85696,1.85668,1.85668,92199999.0
2006-10-11 13:06:00,1.85665,1.8569,1.85658,1.85688,85600000.0
2006-10-11 13:07:00,1.85688,1.857,1.85668,1.8567,71100001.0
2006-10-11 13:08:00,1.85662,1.85664,1.85645,1.85664,65799998.0
2006-10-11 13:09:00,1.85657,1.85679,1.85657,1.85679,83699999.0
2006-10-11 13:10:00,1.85676,1.85681,1.85676,1.85679,46700000.0
2006-10-11 13:11:00,1.85684,1.85711,1.85684,1.85711,45600001.0
2006-10-11 13:12:00,1.85722,1.8574,1.85719,1.85737,115200002.0
2006-10-11 13:13:00,1.85713,1.85717,1.85703,1.85703,9700000.0
2006-10-11 13:14:00,1.85699,1.85711,1.85696,1.85696,82000000.0
2006-10-11 13:15:00,1.857,1.85709,1.85698,1.85701,29300000.0
2006-10-11 13:16:00,1.8571,1.85731,1.8571,1.85723,57500001.0
2006-10-11 13:17:00,1.85723,1.85729,1.8571,1.85729,47100000.0
2006-10-11 13:18:00,1.85739,1.85763,1.85739,1.85749,68300000.0
2006-10-11 13:19:00,1.8577,1.85792,1.8577,1.85792,109900001.0
2006-10-11 13:20:00,1.85792,1.85792,1.85782,1.85782,96199999.0
2006-10-11 13:21:00,1.85782,1.85782,1.85761,1.85761,43600000.0
2006-10-11 13:22:00,1.85763,1.85766,1.85741,1.85741,82000000.0
2006-10-11 13:23:00,1.85743,1.85752,1.85743,1.8575,39200001.0
2006-10-11 13:24:00,1.85747,1.85761,1.85747,1.85751,22500000.0
2006-10-11 13:25:00,1.85754,1.85779,1.85754,1.85779,39300000.0
2006-10-11 13:26:00,1.85781,1.858,1.85778,1.85787,58400000.0
2006-10-11 13:27:00,1.85785,1.8583,1.85785,1.8583,30600000.0
2006-10-11 13:28:00,1.85843,1.85865,1.85843,1.85849,69100000.0
2006-10-11 13:29:00,1.85858,1.85861,1.85833,1.85833,145100004.0
2006-10-11 13:30:00,1.85829,1.85846,1.85828,1.85846,55500000.0
2006-10-11 13:31:00,1.85848,1.85848,1.85827,1.85837,40600000.0
2006-10-11 13:32:00,1.85828,1.85828,1.85813,1.85813,21600000.0
2006-10-11 13:33:00,1.85811,1.85811,1.85792,1.85792,15000000.0
2006-10-11 13:34:00,1.85797,1.85801,1.85787,1.85794,68400000.0
2006-10-11 13:35:00,1.85789,1.85789,1.85786,1.85786,21900001.0
2006-10-11 13:36:00,1.85785,1.85786,1.85772,1.85783,65100000.0
2006-10-11 13:37:00,1.8579,1.85796,1.8578,1.8578,100199998.0
2006-10-11 13:38:00,1.8579,1.85795,1.85787,1.85788,71200000.0
2006-10-11 13:39:00,1.85787,1.85797,1.85786,1.85797,55199999.0
2006-10-11 13:40:00,1.85803,1.85803,1.85782,1.85785,59500000.0
2006-10-11 13:41:00,1.85778,1.85797,1.85777,1.8579,76100001.0
2006-10-11 13:42:00,1.85787,1.858,1.85782,1.85796,101300001.0
2006-10-11 13:43:00,1.85783,1.85793,1.85783,1.85793,69299999.0
2006-10-11 13:44:00,1.85792,1.85801,1.85786,1.85788,65400001.0
2006-10-11 13:45:00,1.85782,1.85791,1.85782,1.85785,19300000.0
2006-10-11 13:46:00,1.85777,1.85777,1.85763,1.85763,25500000.0
2006-10-11 13:47:00,1.8576,1.8577,1.85755,1.85755,49900001.0
2006-10-11 13:48:00,1.85761,1.85772,1.85761,1.85766,83600001.0
2006-10-11 13:49:00,1.85768,1.8578,1.85759,1.85775,32100000.0
2006-10-11 13:50:00,1.85767,1.85772,1.85765,1.85772,39200000.0
2006-10-11 13:51:00,1.85774,1.85788,1.85774,1.85781,49100001.0
2006-10-11 13:52:00,1.85783,1.85783,1.85762,1.85778,38600000.0
2006-10-11 13:53:00,1.85777,1.85792,1.85777,1.85792,5400000.0
2006-10-11 13:54:00,1.85788,1.85792,1.85782,1.85792,27900000.0
2006-10-11 13:55:00,1.85788,1.85788,1.85779,1.85781,47500000.0
2006-10-11 13:56:00,1.85788,1.85794,1.85782,1.85789,44400000.0
2006-10-11 13:57:00,1.85792,1.85792,1.85784,1.85788,47800000.0
2006-10-11 13:58:00,1.85779,1.85795,1.85779,1.85794,36900000.0
2006-10-11 13:59:00,1.85794,1.85795,1.8578,1.8578,23500000.0
2006-10-11 14:00:00,1.85782,1.85783,1.85769,1.85769,82700000.0
2006-10-11 14:01:00,1.8578,1.85787,1.8578,1.8578,99200000.0
2006-10-11 14:02:00,1.85777,1.85777,1.85771,1.85771,54070000.0
2006-10-11 14:03:00,1.85757,1.85757,1.85689,1.85695,47900000.0
2006-10-11 14:04:00,1.85686,1.8569,1.8567,1.8567,66799999.0
2006-10-11 14:05:00,1.85663,1.85682,1.85663,1.85682,15700000.0
2006-10-11 14:06:00,1.85675,1.85675,1.85637,1.85637,59499999.0
2006-10-11 14:07:00,1.85634,1.85634,1.85607,1.85607,25100000.0
2006-10-11 14:08:00,1.856,1.85602,1.85578,1.85578,94899997.0
2006-10-11 14:09:00,1.85566,1.85574,1.85561,1.85574,45300000.0
2006-10-11 14:10:00,1.85586,1.85619,1.85586,1.85619,89099999.0
2006-10-11 14:11:00,1.85606,1.85606,1.8559,1.8559,74299998.0
2006-10-11 14:12:00,1.85576,1.85597,1.85562,1.85569,34900000.0
2006-10-11 14:13:00,1.85574,1.85608,1.85574,1.856,63000000.0
2006-10-11 14:14:00,1.85602,1.8561,1.85598,1.85602,63500000.0
2006-10-11 14:15:00,1.85595,1.85599,1.85589,1.85597,88700001.0
2006-10-11 14:16:00,1.85617,1.85617,1.85607,1.8561,128000002.0
2006-10-11 14:17:00,1.8561,1.8561,1.85581,1.85581,67500001.0
2006-10-11 14:18:00,1.85584,1.85595,1.85578,1.85578,57599999.0
2006-10-11 14:19:00,1.85578,1.85594,1.85575,1.85582,57399998.0
2006-10-11 14:20:00,1.85581,1.85581,1.85549,1.85571,102200000.0
2006-10-11 14:21:00,1.85563,1.85571,1.85562,1.85562,53000000.0
2006-10-11 14:22:00,1.85547,1.85556,1.85545,1.85545,77900000.0
2006-10-11 14:23:00,1.8555,1.85555,1.8555,1.85555,25400000.0
2006-10-11 14:24:00,1.85556,1.85569,1.85556,1.85564,70699999.0
2006-10-11 14:25:00,1.85567,1.85587,1.85563,1.85586,87700000.0
2006-10-11 14:26:00,1.85594,1.85594,1.8558,1.85585,97600001.0
2006-10-11 14:27:00,1.85584,1.85593,1.85577,1.85593,45700000.0
2006-10-11 14:28:00,1.85583,1.85584,1.85575,1.85582,54999999.0
2006-10-11 14:29:00,1.85583,1.85599,1.85578,1.85593,73799999.0
2006-10-11 14:30:00,1.85599,1.85619,1.85599,1.85606,62500000.0
2006-10-11 14:31:00,1.85606,1.85617,1.856,1.856,72500000.0
2006-10-11 14:32:00,1.85586,1.85586,1.85554,1.85554,31000000.0
2006-10-11 14:33:00,1.85557,1.85563,1.85545,1.8555,53300000.0
2006-10-11 14:34:00,1.85538,1.85538,1.85481,1.85484,79000001.0
2006-10-11 14:35:00,1.8549,1.85509,1.85479,1.85503,22600000.0
2006-10-11 14:36:00,1.85503,1.85503,1.85461,1.85471,63000000.0
2006-10-11 14:37:00,1.85473,1.85481,1.85444,1.85444,107900001.0
2006-10-11 14:38:00,1.85433,1.8545,1.85433,1.8544,74699999.0
2006-10-11 14:39:00,1.8544,1.85446,1.85422,1.85428,52600000.0
2006-10-11 14:40:00,1.85437,1.85471,1.85437,1.85471,33799999.0
2006-10-11 14:41:00,1.85487,1.85487,1.8547,1.85481,134400002.0
2006-10-11 14:42:00,1.85486,1.85501,1.85484,1.85484,90600001.0
2006-10-11 14:43:00,1.8547,1.8547,1.85437,1.85437,16700000.0
2006-10-11 14:44:00,1.85428,1.85442,1.85424,1.85442,67800001.0
2006-10-11 14:45:00,1.85442,1.85444,1.85424,1.85426,43800000.0
2006-10-11 14:46:00,1.85424,1.85448,1.85424,1.85446,27900000.0
2006-10-11 14:47:00,1.85445,1.8545,1.85433,1.85439,50100000.0
2006-10-11 14:48:00,1.85433,1.85433,1.85414,1.85414,29499999.0
2006-10-11 14:49:00,1.85422,1.85428,1.85384,1.85384,59100000.0
2006-10-11 14:50:00,1.85383,1.85405,1.85376,1.854,77899999.0
2006-10-11 14:51:00,1.85404,1.85417,1.85404,1.85417,65800001.0
2006-10-11 14:52:00,1.85415,1.85424,1.85415,1.85418,50499999.0
2006-10-11 14:53:00,1.85413,1.85413,1.85395,1.85397,20700000.0
2006-10-11 14:54:00,1.854,1.85418,1.854,1.85418,92300002.0
2006-10-11 14:55:00,1.85415,1.85415,1.85389,1.85404,119100001.0
2006-10-11 14:56:00,1.85403,1.85403,1.85391,1.85397,91000002.0
2006-10-11 14:57:00,1.85382,1.85382,1.85365,1.85373,96099999.0
2006-10-11 14:58:00,1.85376,1.85377,1.85367,1.85375,61800000.0
2006-10-11 14:59:00,1.85371,1.85375,1.85365,1.85365,64300000.0
2006-10-11 15:00:00,1.85368,1.85401,1.85368,1.85401,99499999.0
2006-10-11 15:01:00,1.85394,1.8541,1.85394,1.85407,77700002.0
2006-10-11 15:02:00,1.85413,1.85413,1.85398,1.85398,123100001.0
2006-10-11 15:03:00,1.85399,1.85402,1.85382,1.85389,38600000.0
2006-10-11 15:04:00,1.85387,1.85402,1.85377,1.85391,43200000.0
2006-10-11 15:05:00,1.85388,1.85396,1.85388,1.85394,91700000.0
2006-10-11 15:06:00,1.85398,1.85431,1.85398,1.85431,88500001.0
2006-10-11 15:07:00,1.85434,1.85457,1.85431,1.85457,70600000.0
2006-10-11 15:08:00,1.85457,1.85457,1.85442,1.85448,80100000.0
2006-10-11 15:09:00,1.85452,1.8546,1.85427,1.8546,119999997.0
2006-10-11 15:10:00,1.8546,1.85461,1.85439,1.8545,59700000.0
2006-10-11 15:11:00,1.85438,1.85443,1.85425,1.85425,79500000.0
2006-10-11 15:12:00,1.85432,1.85437,1.85431,1.85437,44700000.0
2006-10-11 15:13:00,1.85433,1.85441,1.85424,1.85441,65900001.0
2006-10-11 15:14:00,1.85435,1.85435,1.85417,1.85424,36800000.0
2006-10-11 15:15:00,1.85417,1.85419,1.85407,1.85408,32800000.0
2006-10-11 15:16:00,1.85398,1.8541,1.85393,1.85407,64700001.0
2006-10-11 15:17:00,1.85402,1.85423,1.85402,1.85423,49800000.0
2006-10-11 15:18:00,1.8542,1.85423,1.85414,1.85415,55300000.0
2006-10-11 15:19:00,1.85408,1.8541,1.85395,1.85397,81400000.0
2006-10-11 15:20:00,1.85397,1.854,1.85381,1.85383,87000001.0
2006-10-11 15:21:00,1.85382,1.85382,1.85368,1.85382,52399999.0
2006-10-11 15:22:00,1.85391,1.85391,1.85368,1.85383,42500000.0
2006-10-11 15:23:00,1.85385,1.85397,1.85379,1.85397,112800002.0
2006-10-11 15:24:00,1.85393,1.85393,1.8537,1.85381,96399999.0
2006-10-11 15:25:00,1.85387,1.85388,1.85372,1.85378,72799999.0
2006-10-11 15:26:00,1.85364,1.85364,1.85346,1.85348,64800001.0
2006-10-11 15:27:00,1.85357,1.8536,1.85347,1.8535,115500000.0
2006-10-11 15:28:00,1.85354,1.85359,1.85345,1.85345,27900000.0
2006-10-11 15:29:00,1.85344,1.85355,1.85339,1.8534,52500000.0
2006-10-11 15:30:00,1.85337,1.85349,1.85335,1.8534,69600001.0
2006-10-11 15:31:00,1.85357,1.85358,1.85351,1.85356,60400000.0
2006-10-11 15:32:00,1.85345,1.85363,1.85345,1.85348,127199999.0
2006-10-11 15:33:00,1.85364,1.85377,1.85364,1.85376,33300000.0
2006-10-11 15:34:00,1.85364,1.85372,1.85353,1.85358,71499999.0
2006-10-11 15:35:00,1.85372,1.8538,1.85371,1.85377,65800000.0
2006-10-11 15:36:00,1.85369,1.85383,1.85369,1.85383,79200000.0
2006-10-11 15:37:00,1.8539,1.85393,1.85365,1.85365,81800002.0
2006-10-11 15:38:00,1.85348,1.85348,1.85329,1.85343,70300001.0
2006-10-11 15:39:00,1.85335,1.85335,1.85319,1.85329,68599999.0
2006-10-11 15:40:00,1.8533,1.85346,1.85325,1.85346,80500002.0
2006-10-11 15:41:00,1.85348,1.85373,1.85347,1.85359,83500000.0
2006-10-11 15:42:00,1.85362,1.85377,1.85361,1.85377,84699999.0
2006-10-11 15:43:00,1.8538,1.85396,1.8538,1.85396,90899999.0
2006-10-11 15:44:00,1.85393,1.85396,1.8539,1.85395,59699999.0
2006-10-11 15:45:00,1.85404,1.85488,1.85404,1.85488,49300000.0
2006-10-11 15:46:00,1.85497,1.85501,1.85474,1.85474,35600000.0
2006-10-11 15:47:00,1.85465,1.85475,1.85462,1.85475,58900001.0
2006-10-11 15:48:00,1.8548,1.85508,1.8548,1.8549,54399999.0
2006-10-11 15:49:00,1.85482,1.85518,1.85481,1.85515,78100000.0
2006-10-11 15:50:00,1.85508,1.85565,1.85508,1.85565,32700000.0
2006-10-11 15:51:00,1.85592,1.85594,1.85553,1.85565,116099999.0
2006-10-11 15:52:00,1.85545,1.85545,1.85525,1.85535,116700002.0
2006-10-11 15:53:00,1.85538,1.8554,1.85531,1.85531,46500000.0
2006-10-11 15:54:00,1.85556,1.85557,1.85542,1.85542,94100001.0
2006-10-11 15:55:00,1.85541,1.85546,1.85531,1.85541,25800000.0
2006-10-11 15:56:00,1.85527,1.8553,1.8551,1.8551,87300003.0
2006-10-11 15:57:00,1.85502,1.85536,1.85502,1.85535,81900001.0
2006-10-11 15:58:00,1.85525,1.85525,1.85514,1.8552,45800000.0
2006-10-11 15:59:00,1.85513,1.85513,1.85506,1.8551,77999998.0
2006-10-11 16:00:00,1.85505,1.85505,1.8547,1.8547,67899998.0
2006-10-11 16:01:00,1.85484,1.85501,1.85468,1.85501,61300000.0
2006-10-11 16:02:00,1.85484,1.855,1.85461,1.85482,66099999.0
2006-10-11 16:03:00,1.85474,1.855,1.85474,1.85492,61200001.0
2006-10-11 16:04:00,1.8549,1.85511,1.85488,1.85511,78700002.0
2006-10-11 16:05:00,1.85512,1.85522,1.8551,1.8551,62900000.0
2006-10-11 16:06:00,1.85512,1.85528,1.85512,1.85528,28899999.0
2006-10-11 16:07:00,1.85534,1.85542,1.85524,1.85528,61600000.0
2006-10-11 16:08:00,1.85524,1.85541,1.85512,1.85535,84000000.0
2006-10-11 16:09:00,1.85519,1.8554,1.85508,1.8554,71600000.0
2006-10-11 16:10:00,1.85534,1.85542,1.85532,1.85533,76399999.0
2006-10-11 16:11:00,1.8553,1.85536,1.85528,1.85534,73899999.0
2006-10-11 16:12:00,1.85527,1.85534,1.85525,1.85528,37100000.0
2006-10-11 16:13:00,1.85532,1.85536,1.85523,1.8553,86600000.0
2006-10-11 16:14:00,1.85532,1.85548,1.85532,1.85545,57500000.0
2006-10-11 16:15:00,1.85549,1.85566,1.85549,1.85565,30800000.0
2006-10-11 16:16:00,1.85557,1.85577,1.85557,1.85566,89500003.0
2006-10-11 16:17:00,1.85579,1.856,1.85572,1.856,49500000.0
2006-10-11 16:18:00,1.85605,1.85634,1.85605,1.85615,82900001.0
2006-10-11 16:19:00,1.85608,1.85611,1.85599,1.85599,35900000.0
2006-10-11 16:20:00,1.85595,1.85597,1.85574,1.8558,51000000.0
2006-10-11 16:21:00,1.85578,1.85627,1.85578,1.85627,32200000.0
2006-10-11 16:22:00,1.85634,1.85634,1.85582,1.85585,90299998.0
2006-10-11 16:23:00,1.85574,1.85587,1.85574,1.85587,66250001.0
2006-10-11 16:24:00,1.85584,1.85588,1.85575,1.85585,94600000.0
2006-10-11 16:25:00,1.85575,1.85575,1.85558,1.85559,20600000.0
2006-10-11 16:26:00,1.8556,1.8556,1.8554,1.8554,36800000.0
2006-10-11 16:27:00,1.85532,1.85536,1.85517,1.85521,33600000.0
2006-10-11 16:28:00,1.85525,1.85536,1.85522,1.85522,85970000.0
2006-10-11 16:29:00,1.8552,1.8552,1.85501,1.85514,17000000.0
2006-10-11 16:30:00,1.85502,1.85509,1.85501,1.85501,38100000.0
2006-10-11 16:31:00,1.85502,1.85518,1.85502,1.85514,80299998.0
2006-10-11 16:32:00,1.85518,1.85522,1.85517,1.85517,31600000.0
2006-10-11 16:33:00,1.85505,1.85515,1.85505,1.85507,54000000.0
2006-10-11 16:34:00,1.8552,1.85521,1.85515,1.85518,42200000.0
2006-10-11 16:35:00,1.85513,1.85513,1.85505,1.85507,43799999.0
2006-10-11 16:36:00,1.85513,1.85522,1.85512,1.85519,40100000.0
2006-10-11 16:37:00,1.8552,1.85535,1.85518,1.85535,96099998.0
2006-10-11 16:38:00,1.85531,1.85543,1.85531,1.8554,17550000.0
2006-10-11 16:39:00,1.85523,1.8556,1.85523,1.8556,48900000.0
2006-10-11 16:40:00,1.85568,1.85583,1.85568,1.85583,39400000.0
2006-10-11 16:41:00,1.85553,1.85588,1.85553,1.85583,98700002.0
2006-10-11 16:42:00,1.85589,1.85593,1.85584,1.85588,18400000.0
2006-10-11 16:43:00,1.85572,1.85572,1.85558,1.85567,35500000.0
2006-10-11 16:44:00,1.85575,1.85575,1.85565,1.8557,24400000.0
2006-10-11 16:45:00,1.8559,1.85592,1.8559,1.85592,16500000.0
2006-10-11 16:46:00,1.85619,1.85638,1.85618,1.85638,85800001.0
2006-10-11 16:47:00,1.85638,1.85649,1.85635,1.85635,84000000.0
2006-10-11 16:48:00,1.85633,1.8565,1.85622,1.8565,26200000.0
2006-10-11 16:49:00,1.8568,1.85732,1.8568,1.85732,88100002.0
2006-10-11 16:50:00,1.85736,1.85741,1.85732,1.85733,75299999.0
2006-10-11 16:51:00,1.8573,1.85749,1.85719,1.85749,51900000.0
2006-10-11 16:52:00,1.85771,1.85796,1.85771,1.85778,60499999.0
2006-10-11 16:53:00,1.8577,1.85781,1.85764,1.85765,44200000.0
2006-10-11 16:54:00,1.85744,1.85744,1.85706,1.85714,76799999.0
2006-10-11 16:55:00,1.85703,1.85705,1.85684,1.85692,57799998.0
2006-10-11 16:56:00,1.85691,1.85706,1.8569,1.85693,57500001.0
2006-10-11 16:57:00,1.8571,1.85711,1.85694,1.85699,47700001.0
2006-10-11 16:58:00,1.85681,1.85681,1.85645,1.85645,64400000.0
2006-10-11 16:59:00,1.85642,1.85642,1.85625,1.85628,61400001.0
2006-10-11 17:00:00,1.85622,1.8563,1.85607,1.85607,76700000.0
2006-10-11 17:01:00,1.85607,1.85626,1.85599,1.85626,68499999.0
2006-10-11 17:02:00,1.85632,1.85632,1.85604,1.85604,43899999.0
2006-10-11 17:03:00,1.85605,1.85611,1.85589,1.85589,99500001.0
2006-10-11 17:04:00,1.85578,1.85585,1.85573,1.85575,96400001.0
2006-10-11 17:05:00,1.85561,1.85561,1.85546,1.85546,33199999.0
2006-10-11 17:06:00,1.85557,1.85577,1.85557,1.85575,93200001.0
2006-10-11 17:07:00,1.85574,1.85588,1.85574,1.85579,127000003.0
2006-10-11 17:08:00,1.85582,1.85588,1.85558,1.85564,34300000.0
2006-10-11 17:09:00,1.85527,1.85527,1.85483,1.85489,36700000.0
2006-10-11 17:10:00,1.85509,1.85564,1.85509,1.85558,55000000.0
2006-10-11 17:11:00,1.85549,1.85549,1.85525,1.85537,123699998.0
2006-10-11 17:12:00,1.8555,1.85579,1.8555,1.85579,72700001.0
2006-10-11 17:13:00,1.85579,1.85579,1.85563,1.85563,29500000.0
2006-10-11 17:14:00,1.85572,1.85601,1.85572,1.85601,27100000.0
2006-10-11 17:15:00,1.85603,1.85645,1.85603,1.85628,81200001.0
2006-10-11 17:16:00,1.85632,1.85651,1.85632,1.85651,44899999.0
2006-10-11 17:17:00,1.8565,1.85666,1.85643,1.8566,69900000.0
2006-10-11 17:18:00,1.85662,1.85671,1.85634,1.85646,155699999.0
2006-10-11 17:19:00,1.85625,1.85663,1.85625,1.85646,85399999.0
2006-10-11 17:20:00,1.85636,1.85652,1.85636,1.85648,78200000.0
2006-10-11 17:21:00,1.8565,1.85664,1.85646,1.85664,115699999.0
2006-10-11 17:22:00,1.85668,1.8567,1.85656,1.8566,6500000.0
2006-10-11 17:23:00,1.85662,1.85677,1.85639,1.85639,39300001.0
2006-10-11 17:24:00,1.85637,1.85645,1.85637,1.85638,55900000.0
2006-10-11 17:25:00,1.85657,1.85658,1.85645,1.85647,88899999.0
2006-10-11 17:26:00,1.85659,1.85662,1.85649,1.85653,61000001.0
2006-10-11 17:27:00,1.85653,1.85672,1.85653,1.85672,31500000.0
2006-10-11 17:28:00,1.85668,1.85668,1.85664,1.85664,20300000.0
2006-10-11 17:29:00,1.85658,1.85705,1.85657,1.85705,37600000.0
2006-10-11 17:30:00,1.85704,1.85717,1.85702,1.85716,69400000.0
2006-10-11 17:31:00,1.85701,1.85705,1.85694,1.857,44200000.0
2006-10-11 17:32:00,1.85715,1.85751,1.85715,1.85751,34200000.0
2006-10-11 17:33:00,1.85756,1.85756,1.8573,1.8573,53500000.0
2006-10-11 17:34:00,1.85725,1.85727,1.85709,1.85709,48900000.0
2006-10-11 17:35:00,1.85704,1.85742,1.85704,1.85733,72800000.0
2006-10-11 17:36:00,1.85739,1.85764,1.85739,1.85764,55600000.0
2006-10-11 17:37:00,1.85755,1.85757,1.85746,1.85757,22100000.0
2006-10-11 17:38:00,1.85755,1.85755,1.85734,1.85734,81599999.0
2006-10-11 17:39:00,1.85745,1.85761,1.85745,1.85761,63800002.0
2006-10-11 17:40:00,1.85759,1.85774,1.85755,1.85774,52400002.0
2006-10-11 17:41:00,1.85778,1.85778,1.85745,1.85745,61700001.0
2006-10-11 17:42:00,1.85745,1.85751,1.85741,1.8575,81999999.0
2006-10-11 17:43:00,1.85756,1.85756,1.85731,1.85737,80200000.0
2006-10-11 17:44:00,1.85732,1.85745,1.85726,1.85745,63500001.0
2006-10-11 17:45:00,1.85741,1.85753,1.85736,1.85753,31100001.0
2006-10-11 17:46:00,1.8576,1.85771,1.85736,1.85762,49099999.0
2006-10-11 17:47:00,1.85778,1.85778,1.8576,1.85769,62399998.0
2006-10-11 17:48:00,1.85768,1.85773,1.85761,1.85767,84399998.0
2006-10-11 17:49:00,1.85768,1.85768,1.85759,1.85759,33000000.0
2006-10-11 17:50:00,1.85746,1.85761,1.85746,1.85752,101600000.0
2006-10-11 17:51:00,1.85753,1.85758,1.85736,1.85741,90099999.0
2006-10-11 17:52:00,1.85741,1.85744,1.85736,1.85739,100299999.0
2006-10-11 17:53:00,1.85714,1.85714,1.85694,1.85697,29200001.0
2006-10-11 17:54:00,1.85692,1.85708,1.85685,1.85708,49899999.0
2006-10-11 17:55:00,1.8571,1.8571,1.85702,1.85703,62500001.0
2006-10-11 17:56:00,1.85702,1.85708,1.85675,1.85675,53400000.0
2006-10-11 17:57:00,1.8566,1.85665,1.8566,1.8566,60400001.0
2006-10-11 17:58:00,1.85655,1.85655,1.85636,1.85648,59600001.0
2006-10-11 17:59:00,1.85655,1.85661,1.85653,1.85653,84600003.0
2006-10-11 18:00:00,1.85647,1.85661,1.85643,1.85655,63600000.0
2006-10-11 18:01:00,1.85656,1.85656,1.85623,1.85639,886799997.0
2006-10-11 18:02:00,1.85645,1.85659,1.85639,1.85653,1059300000.0
2006-10-11 18:03:00,1.85655,1.85666,1.85643,1.85658,1413700003.0
2006-10-11 18:04:00,1.85651,1.85671,1.8565,1.8566,949300005.0
2006-10-11 18:05:00,1.85657,1.85672,1.85655,1.8566,1015899998.0
2006-10-11 18:06:00,1.85662,1.85674,1.8566,1.8567,1017699997.0
2006-10-11 18:07:00,1.85674,1.85699,1.85674,1.85689,1302399994.0
2006-10-11 18:08:00,1.85694,1.85699,1.85673,1.85673,1325200001.0
2006-10-11 18:09:00,1.8567,1.85673,1.85656,1.85659,600699996.0
2006-10-11 18:10:00,1.8565,1.85682,1.8565,1.85673,921099995.0
2006-10-11 18:11:00,1.85683,1.85699,1.85682,1.85695,463769999.0
2006-10-11 18:12:00,1.85696,1.857,1.85678,1.85679,690600003.0
2006-10-11 18:13:00,1.8569,1.85695,1.85682,1.8569,626800006.0
2006-10-11 18:14:00,1.85682,1.857,1.85682,1.85697,858449994.0
2006-10-11 18:15:00,1.85702,1.85702,1.8569,1.85692,785900002.0
2006-10-11 18:16:00,1.85695,1.85695,1.85685,1.85695,698069999.0
2006-10-11 18:17:00,1.85698,1.85704,1.85691,1.857,477299999.0
2006-10-11 18:18:00,1.857,1.85712,1.85693,1.85707,700000001.0
2006-10-11 18:19:00,1.85713,1.85713,1.85695,1.85698,617399998.0
2006-10-11 18:20:00,1.85699,1.85708,1.85693,1.85708,437999999.0
2006-10-11 18:21:00,1.85711,1.85721,1.85702,1.85705,692600003.0
2006-10-11 18:22:00,1.85703,1.8571,1.85691,1.85707,495999999.0
2006-10-11 18:23:00,1.85712,1.85722,1.85708,1.85722,863100002.0
2006-10-11 18:24:00,1.85725,1.85728,1.8571,1.8572,963800003.0
2006-10-11 18:25:00,1.85719,1.85757,1.85719,1.85751,697399999.0
2006-10-11 18:26:00,1.85752,1.85757,1.85742,1.85755,592000001.0
2006-10-11 18:27:00,1.85754,1.85773,1.85741,1.85773,635900001.0
2006-10-11 18:28:00,1.85768,1.85775,1.85752,1.85772,417099996.0
2006-10-11 18:29:00,1.85758,1.85761,1.85741,1.85755,844500000.0
2006-10-11 18:30:00,1.85752,1.85752,1.85729,1.85738,679650001.0
2006-10-11 18:31:00,1.85742,1.85754,1.85735,1.85743,647799997.0
2006-10-11 18:32:00,1.8574,1.85745,1.85735,1.8574,370499998.0
2006-10-11 18:33:00,1.85738,1.8575,1.8573,1.85738,563500003.0
2006-10-11 18:34:00,1.8574,1.85747,1.8573,1.85735,574099996.0
2006-10-11 18:35:00,1.85737,1.85752,1.85737,1.85743,412300001.0
2006-10-11 18:36:00,1.85751,1.85751,1.85728,1.85745,91900001.0
2006-10-11 18:37:00,1.85745,1.85751,1.85736,1.85748,120300000.0
2006-10-11 18:38:00,1.85755,1.85755,1.85747,1.85755,218000000.0
2006-10-11 18:39:00,1.8575,1.85757,1.85747,1.85747,217499999.0
2006-10-11 18:40:00,1.85741,1.85741,1.85727,1.85731,415599995.0
2006-10-11 18:41:00,1.85725,1.85725,1.85692,1.85692,321399999.0
2006-10-11 18:42:00,1.85697,1.85706,1.8569,1.85692,128350001.0
2006-10-11 18:43:00,1.85694,1.85694,1.85668,1.85681,125400000.0
2006-10-11 18:44:00,1.85672,1.85679,1.85661,1.85662,461100000.0
2006-10-11 18:45:00,1.8566,1.85676,1.8566,1.85672,142800001.0
2006-10-11 18:46:00,1.85675,1.85693,1.85662,1.85687,228400001.0
2006-10-11 18:47:00,1.85691,1.85702,1.85684,1.85684,255100000.0
2006-10-11 18:48:00,1.85677,1.85728,1.85677,1.85717,307400000.0
2006-10-11 18:49:00,1.85717,1.85717,1.85689,1.8569,95300001.0
2006-10-11 18:50:00,1.85685,1.85688,1.85667,1.85681,211399995.0
2006-10-11 18:51:00,1.85691,1.85702,1.85683,1.85702,477900003.0
2006-10-11 18:52:00,1.85695,1.85703,1.85685,1.85695,576999996.0
2006-10-11 18:53:00,1.85688,1.85693,1.85676,1.85676,463399998.0
2006-10-11 18:54:00,1.85682,1.85696,1.85681,1.85684,230000000.0
2006-10-11 18:55:00,1.85682,1.85693,1.85675,1.85675,722500001.0
2006-10-11 18:56:00,1.85674,1.8569,1.85672,1.85677,202099999.0
2006-10-11 18:57:00,1.85664,1.85677,1.85637,1.85664,352650000.0
2006-10-11 18:58:00,1.85663,1.85663,1.85644,1.85654,574900002.0
2006-10-11 18:59:00,1.85655,1.85663,1.85647,1.85661,386900004.0
2006-10-11 19:00:00,1.85655,1.85666,1.85653,1.85653,248700003.0
2006-10-11 19:01:00,1.85648,1.85651,1.85642,1.85649,132199999.0
2006-10-11 19:02:00,1.8565,1.85655,1.85645,1.85647,345299997.0
2006-10-11 19:03:00,1.85648,1.85666,1.85643,1.85656,653199994.0
2006-10-11 19:04:00,1.85665,1.85665,1.85658,1.85665,283699998.0
2006-10-11 19:05:00,1.85663,1.85663,1.85654,1.85657,95600000.0
2006-10-11 19:06:00,1.85658,1.85671,1.8565,1.85671,714299995.0
2006-10-11 19:07:00,1.85673,1.85682,1.85664,1.85672,319500000.0
2006-10-11 19:08:00,1.85663,1.85667,1.8561,1.8563,494799997.0
2006-10-11 19:09:00,1.85632,1.85698,1.85632,1.85698,354499999.0
2006-10-11 19:10:00,1.85701,1.85701,1.85678,1.85693,301800001.0
2006-10-11 19:11:00,1.857,1.85705,1.85697,1.85698,134000000.0
2006-10-11 19:12:00,1.85697,1.857,1.85687,1.85692,266100001.0
2006-10-11 19:13:00,1.8569,1.85698,1.85685,1.85695,383500000.0
2006-10-11 19:14:00,1.8569,1.85703,1.8569,1.85703,275699998.0
2006-10-11 19:15:00,1.85703,1.85703,1.85681,1.8569,397950004.0
2006-10-11 19:16:00,1.8569,1.85695,1.85682,1.85682,144300000.0
2006-10-11 19:17:00,1.85684,1.85694,1.85684,1.85685,301200004.0
2006-10-11 19:18:00,1.85682,1.85699,1.85672,1.85693,326499999.0
2006-10-11 19:19:00,1.85695,1.85695,1.85683,1.85688,365299999.0
2006-10-11 19:20:00,1.8569,1.85694,1.8568,1.85688,372900001.0
2006-10-11 19:21:00,1.85692,1.85695,1.85688,1.8569,395300003.0
2006-10-11 19:22:00,1.85691,1.85703,1.85688,1.85699,387099998.0
2006-10-11 19:23:00,1.85698,1.85713,1.85695,1.85713,266100002.0
2006-10-11 19:24:00,1.85715,1.85727,1.85713,1.8572,128099999.0
2006-10-11 19:25:00,1.85722,1.85735,1.85722,1.85729,110100002.0
2006-10-11 19:26:00,1.85721,1.85721,1.85701,1.85701,222146994.0
2006-10-11 19:27:00,1.85702,1.8571,1.85692,1.85692,449600000.0
2006-10-11 19:28:00,1.85688,1.85688,1.8567,1.85681,398499999.0
2006-10-11 19:29:00,1.85672,1.85681,1.85665,1.8567,336099998.0
2006-10-11 19:30:00,1.85667,1.85667,1.85646,1.85647,480299999.0
2006-10-11 19:31:00,1.85645,1.85645,1.85591,1.85623,254800002.0
2006-10-11 19:32:00,1.85627,1.85647,1.85616,1.85628,352900003.0
2006-10-11 19:33:00,1.85629,1.85633,1.85624,1.85628,233300001.0
2006-10-11 19:34:00,1.85628,1.85638,1.85624,1.85626,208700000.0
2006-10-11 19:35:00,1.85623,1.85633,1.85615,1.85618,332700002.0
2006-10-11 19:36:00,1.85613,1.85618,1.85605,1.8561,431999998.0
2006-10-11 19:37:00,1.85605,1.85622,1.85605,1.85618,260300002.0
2006-10-11 19:38:00,1.8562,1.85625,1.8562,1.8562,66000000.0
2006-10-11 19:39:00,1.8562,1.85623,1.85615,1.85623,99300000.0
2006-10-11 19:40:00,1.85625,1.85639,1.85625,1.85634,482299999.0
2006-10-11 19:41:00,1.85632,1.85641,1.85626,1.85626,312599998.0
2006-10-11 19:42:00,1.85626,1.85643,1.85624,1.85643,196599999.0
2006-10-11 19:43:00,1.85642,1.85652,1.85628,1.85633,115699999.0
2006-10-11 19:44:00,1.8563,1.85638,1.85625,1.8563,323800003.0
2006-10-11 19:45:00,1.85628,1.85632,1.8562,1.85632,209700001.0
2006-10-11 19:46:00,1.85635,1.85635,1.85625,1.8563,317199998.0
2006-10-11 19:47:00,1.8563,1.85633,1.85628,1.8563,136699997.0
2006-10-11 19:48:00,1.85632,1.85638,1.85626,1.85638,166600000.0
2006-10-11 19:49:00,1.85635,1.85635,1.85628,1.85635,413899994.0
2006-10-11 19:50:00,1.85638,1.85647,1.85636,1.85639,300900000.0
2006-10-11 19:51:00,1.8564,1.85651,1.8563,1.85644,278000000.0
2006-10-11 19:52:00,1.85643,1.85643,1.85635,1.85635,101700001.0
2006-10-11 19:53:00,1.85645,1.85645,1.85642,1.85645,85800000.0
2006-10-11 19:54:00,1.85642,1.85642,1.85629,1.85638,188900000.0
2006-10-11 19:55:00,1.8564,1.8565,1.85633,1.85648,61800000.0
2006-10-11 19:56:00,1.8565,1.85663,1.85641,1.85662,339799999.0
2006-10-11 19:57:00,1.85662,1.85678,1.85662,1.85677,404199998.0
2006-10-11 19:58:00,1.85686,1.85695,1.85684,1.85689,385199998.0
2006-10-11 19:59:00,1.8569,1.85721,1.8569,1.85695,359199999.0
2006-10-11 20:00:00,1.85686,1.85693,1.85561,1.85561,162100000.0
2006-10-11 20:01:00,1.8556,1.85653,1.8556,1.85643,216400000.0
2006-10-11 20:02:00,1.85624,1.85624,1.85529,1.8557,200200001.0
2006-10-11 20:03:00,1.85571,1.85591,1.85548,1.85548,96900000.0
2006-10-11 20:04:00,1.85535,1.85535,1.85426,1.85426,128700000.0
2006-10-11 20:05:00,1.85415,1.85441,1.85413,1.85429,146600001.0
2006-10-11 20:06:00,1.8543,1.85473,1.85416,1.85416,149899999.0
2006-10-11 20:07:00,1.8542,1.85473,1.8542,1.85473,175999999.0
2006-10-11 20:08:00,1.85482,1.85497,1.85452,1.85484,306200004.0
2006-10-11 20:09:00,1.85477,1.85485,1.85469,1.85473,102299999.0
2006-10-11 20:10:00,1.85488,1.85519,1.85488,1.85498,156400001.0
2006-10-11 20:11:00,1.85505,1.8552,1.85497,1.8552,69700000.0
2006-10-11 20:12:00,1.85517,1.85517,1.85494,1.85494,455900000.0
2006-10-11 20:13:00,1.85494,1.85528,1.85494,1.85498,158700000.0
2006-10-11 20:14:00,1.85504,1.85525,1.85504,1.85513,149500001.0
2006-10-11 20:15:00,1.85503,1.85503,1.85452,1.85452,319000002.0
2006-10-11 20:16:00,1.85442,1.85446,1.85413,1.85438,179899998.0
2006-10-11 20:17:00,1.85429,1.85429,1.85374,1.85374,59699999.0
2006-10-11 20:18:00,1.85361,1.85371,1.85314,1.85319,172199999.0
2006-10-11 20:19:00,1.85312,1.85322,1.85297,1.85322,175099998.0
2006-10-11 20:20:00,1.85311,1.8532,1.85269,1.85317,240500003.0
2006-10-11 20:21:00,1.85315,1.85315,1.85279,1.85285,144400001.0
2006-10-11 20:22:00,1.85285,1.85285,1.85265,1.85271,164900001.0
2006-10-11 20:23:00,1.85257,1.85269,1.85221,1.85221,318200003.0
2006-10-11 20:24:00,1.85213,1.85224,1.85201,1.85224,110100000.0
2006-10-11 20:25:00,1.85229,1.85243,1.85209,1.85243,464400000.0
2006-10-11 20:26:00,1.85239,1.8525,1.85233,1.85239,643899999.0
2006-10-11 20:27:00,1.85238,1.85238,1.85214,1.85225,264800002.0
2006-10-11 20:28:00,1.85229,1.8526,1.85229,1.85247,239250000.0
2006-10-11 20:29:00,1.85253,1.85258,1.85221,1.85223,217800001.0
2006-10-11 20:30:00,1.85208,1.85219,1.85198,1.85198,877800005.0
2006-10-11 20:31:00,1.85193,1.85196,1.85179,1.85182,673799996.0
2006-10-11 20:32:00,1.85178,1.8519,1.85163,1.85187,579399998.0
2006-10-11 20:33:00,1.85191,1.85215,1.85184,1.8521,288399999.0
2006-10-11 20:34:00,1.85217,1.85283,1.85207,1.85283,109600001.0
2006-10-11 20:35:00,1.85277,1.85277,1.85218,1.85218,106499999.0
2006-10-11 20:36:00,1.85227,1.85235,1.85224,1.85228,205699997.0
2006-10-11 20:37:00,1.85233,1.85267,1.85233,1.85256,130499998.0
2006-10-11 20:38:00,1.85257,1.85265,1.8525,1.85258,256900000.0
2006-10-11 20:39:00,1.85259,1.85259,1.85234,1.8524,235999997.0
2006-10-11 20:40:00,1.85245,1.85273,1.85245,1.85261,154200002.0
2006-10-11 20:41:00,1.85255,1.85259,1.85239,1.85254,243499998.0
2006-10-11 20:42:00,1.8523,1.85241,1.85223,1.8524,78299999.0
2006-10-11 20:43:00,1.85242,1.85265,1.85242,1.85251,202000001.0
2006-10-11 20:44:00,1.85238,1.85239,1.85199,1.8521,414400000.0
2006-10-11 20:45:00,1.85207,1.85215,1.85201,1.85215,48200000.0
2006-10-11 20:46:00,1.85219,1.8525,1.85219,1.8525,145899998.0
2006-10-11 20:47:00,1.85248,1.85253,1.8523,1.85253,343500000.0
2006-10-11 20:48:00,1.85247,1.8525,1.85223,1.8525,221700000.0
2006-10-11 20:49:00,1.85268,1.85307,1.85256,1.85307,65100000.0
2006-10-11 20:50:00,1.85309,1.8533,1.85309,1.85324,302050000.0
2006-10-11 20:51:00,1.85335,1.85529,1.85335,1.85529,298900001.0
2006-10-11 20:52:00,1.85524,1.85573,1.85437,1.85491,105300000.0
2006-10-11 20:53:00,1.85482,1.85482,1.85364,1.85369,493049999.0
2006-10-11 20:54:00,1.85357,1.85403,1.85357,1.85394,296299999.0
2006-10-11 20:55:00,1.85391,1.85433,1.85284,1.85284,276500002.0
2006-10-11 20:56:00,1.85276,1.8535,1.85276,1.8532,530400001.0
2006-10-11 20:57:00,1.85322,1.85336,1.85306,1.85333,446800000.0
2006-10-11 20:58:00,1.85344,1.85344,1.8532,1.85332,166300001.0
2006-10-11 20:59:00,1.85325,1.85325,1.85285,1.85294,540699999.0
2006-10-11 21:00:00,1.85293,1.85313,1.85285,1.85313,365899999.0
2006-10-11 21:01:00,1.85308,1.85313,1.85299,1.85308,360750003.0
2006-10-11 21:02:00,1.85306,1.85306,1.85292,1.85297,202300001.0
2006-10-11 21:03:00,1.85293,1.85309,1.85293,1.85308,152599999.0
2006-10-11 21:04:00,1.85313,1.85331,1.85313,1.85324,178800002.0
2006-10-11 21:05:00,1.85322,1.8534,1.8532,1.85331,245299999.0
2006-10-11 21:06:00,1.85329,1.8534,1.85329,1.8534,221599998.0
2006-10-11 21:07:00,1.85335,1.85348,1.85335,1.85346,154599998.0
2006-10-11 21:08:00,1.85355,1.85375,1.85355,1.85364,66900000.0
2006-10-11 21:09:00,1.85368,1.8538,1.85367,1.85367,76800000.0
2006-10-11 21:10:00,1.85387,1.85432,1.85382,1.85432,127200000.0
2006-10-11 21:11:00,1.8543,1.85448,1.85419,1.85419,79070000.0
2006-10-11 21:12:00,1.85416,1.8542,1.85406,1.85407,62800000.0
2006-10-11 21:13:00,1.85395,1.85395,1.85378,1.85388,169100001.0
2006-10-11 21:14:00,1.85388,1.85393,1.85373,1.85373,310400001.0
2006-10-11 21:15:00,1.85372,1.85372,1.85353,1.85356,257300001.0
2006-10-11 21:16:00,1.85351,1.85351,1.85334,1.85346,64300000.0
2006-10-11 21:17:00,1.85349,1.85352,1.85339,1.85352,172599999.0
2006-10-11 21:18:00,1.85351,1.85365,1.85351,1.85365,24400000.0
2006-10-11 21:19:00,1.85373,1.85373,1.85349,1.85349,123499998.0
2006-10-11 21:20:00,1.85345,1.85349,1.8533,1.8534,373700002.0
2006-10-11 21:21:00,1.85337,1.85343,1.85336,1.85343,152399999.0
2006-10-11 21:22:00,1.85344,1.85349,1.85334,1.85346,146999999.0
2006-10-11 21:23:00,1.85353,1.85362,1.85345,1.85362,65700000.0
2006-10-11 21:24:00,1.8536,1.85364,1.85356,1.85363,209700001.0
2006-10-11 21:25:00,1.85367,1.85377,1.85367,1.85377,173499999.0
2006-10-11 21:26:00,1.85383,1.85395,1.85378,1.8539,34200000.0
2006-10-11 21:27:00,1.8539,1.85395,1.85388,1.8539,94100002.0
2006-10-11 21:28:00,1.85394,1.85402,1.85389,1.85397,284100004.0
2006-10-11 21:29:00,1.85393,1.85405,1.85381,1.85394,145799999.0
2006-10-11 21:30:00,1.85399,1.85401,1.85399,1.85401,6700000.0
2006-10-11 21:31:00,1.85422,1.85453,1.85422,1.85444,63599999.0
2006-10-11 21:32:00,1.8545,1.85499,1.8545,1.85493,257499998.0
2006-10-11 21:33:00,1.85508,1.85548,1.85504,1.85548,295800002.0
2006-10-11 21:34:00,1.85547,1.85547,1.85487,1.85487,229200001.0
2006-10-11 21:35:00,1.85496,1.85496,1.85485,1.85485,29900000.0
2006-10-11 21:36:00,1.85487,1.85498,1.85487,1.85487,109399999.0
2006-10-11 21:37:00,1.85486,1.85492,1.85478,1.85478,239100000.0
2006-10-11 21:38:00,1.8547,1.85483,1.8547,1.85472,97699999.0
2006-10-11 21:39:00,1.85478,1.85478,1.85475,1.85475,16300000.0
2006-10-11 21:40:00,1.85472,1.85473,1.85467,1.8547,129199999.0
2006-10-11 21:41:00,1.8547,1.8547,1.85461,1.85462,103900000.0
2006-10-11 21:42:00,1.85462,1.85465,1.8546,1.8546,131600001.0
2006-10-11 21:43:00,1.85453,1.85453,1.85445,1.85445,79799999.0
2006-10-11 21:44:00,1.85447,1.8546,1.85447,1.85453,102150000.0
2006-10-11 21:45:00,1.85451,1.85458,1.85451,1.85458,70646996.0
2006-10-11 21:46:00,1.8546,1.85462,1.8546,1.8546,164100003.0
2006-10-11 21:47:00,1.8546,1.85462,1.85455,1.85458,198099999.0
2006-10-11 21:48:00,1.85455,1.85463,1.85455,1.85463,179199998.0
2006-10-11 21:49:00,1.85462,1.85468,1.85458,1.85463,91200000.0
2006-10-11 21:50:00,1.85471,1.85502,1.85471,1.85495,25900000.0
2006-10-11 21:51:00,1.85491,1.85491,1.85464,1.85464,235800002.0
2006-10-11 21:52:00,1.85469,1.85474,1.85462,1.85462,74500001.0
2006-10-11 21:53:00,1.85461,1.85464,1.85458,1.85459,63700000.0
2006-10-11 21:54:00,1.85466,1.85478,1.85459,1.85466,121500002.0
2006-10-11 21:55:00,1.85467,1.85477,1.8546,1.85463,188700001.0
2006-10-11 21:56:00,1.85459,1.85472,1.85459,1.85467,66600000.0
2006-10-11 21:57:00,1.85467,1.85473,1.85467,1.8547,68800001.0
2006-10-11 21:58:00,1.8547,1.85484,1.85469,1.8548,81200001.0
2006-10-11 21:59:00,1.85482,1.85497,1.85482,1.85485,444600003.0
2006-10-11 22:00:00,1.85497,1.85504,1.85478,1.85483,225300003.0
2006-10-11 22:01:00,1.85479,1.8549,1.85478,1.85478,79899999.0
2006-10-11 22:02:00,1.85477,1.85477,1.85464,1.85468,252100001.0
2006-10-11 22:03:00,1.8546,1.8546,1.85457,1.8546,103499998.0
2006-10-11 22:04:00,1.85457,1.85465,1.85457,1.8546,339499998.0
2006-10-11 22:05:00,1.85455,1.85455,1.85428,1.85442,148700000.0
2006-10-11 22:06:00,1.8544,1.85445,1.8544,1.8544,30300000.0
2006-10-11 22:07:00,1.85441,1.85441,1.85422,1.85422,79100000.0
2006-10-11 22:08:00,1.85418,1.85425,1.85415,1.85419,75800000.0
2006-10-11 22:09:00,1.85415,1.85415,1.85393,1.85403,23000000.0
2006-10-11 22:10:00,1.85405,1.85423,1.85401,1.85423,55600001.0
2006-10-11 22:11:00,1.85418,1.85433,1.85416,1.85429,122999998.0
2006-10-11 22:12:00,1.85425,1.85425,1.8539,1.8539,133600001.0
2006-10-11 22:13:00,1.85378,1.85378,1.85372,1.85378,56800000.0
2006-10-11 22:14:00,1.85377,1.85385,1.85375,1.8538,61699999.0
2006-10-11 22:15:00,1.85392,1.85393,1.85346,1.85356,329500000.0
2006-10-11 22:16:00,1.85374,1.8538,1.85362,1.85364,303699999.0
2006-10-11 22:17:00,1.85372,1.85372,1.85363,1.8537,31300000.0
2006-10-11 22:18:00,1.8535,1.8535,1.85318,1.85318,89300001.0
2006-10-11 22:19:00,1.85323,1.8534,1.85323,1.85331,51899999.0
2006-10-11 22:20:00,1.8533,1.85344,1.8533,1.85335,93799998.0
2006-10-11 22:21:00,1.85337,1.85337,1.85325,1.85325,95099999.0
2006-10-11 22:22:00,1.85325,1.85348,1.85325,1.85342,37850000.0
2006-10-11 22:23:00,1.85341,1.85344,1.85327,1.85335,160199998.0
2006-10-11 22:24:00,1.85346,1.85353,1.85342,1.85345,76700000.0
2006-10-11 22:25:00,1.8536,1.85377,1.8536,1.85369,103900001.0
2006-10-11 22:26:00,1.85372,1.85381,1.8536,1.85367,56900000.0
2006-10-11 22:27:00,1.8536,1.85365,1.85352,1.8536,78000000.0
2006-10-11 22:28:00,1.85348,1.85353,1.85341,1.8535,84000001.0
2006-10-11 22:29:00,1.8535,1.85357,1.85342,1.85345,238700003.0
2006-10-11 22:30:00,1.85349,1.85349,1.85342,1.85344,94000000.0
2006-10-11 22:31:00,1.85345,1.85348,1.85343,1.85343,51000000.0
2006-10-11 22:32:00,1.85338,1.85345,1.85322,1.85322,218599998.0
2006-10-11 22:33:00,1.85325,1.85334,1.8532,1.85324,118100000.0
2006-10-11 22:34:00,1.85325,1.85336,1.85322,1.85322,160100000.0
2006-10-11 22:35:00,1.85332,1.85356,1.85332,1.85349,53800001.0
2006-10-11 22:36:00,1.85352,1.85365,1.8535,1.8535,63000000.0
2006-10-11 22:37:00,1.85356,1.85374,1.85356,1.85361,96600001.0
2006-10-11 22:38:00,1.85359,1.85376,1.85359,1.85364,40300000.0
2006-10-11 22:39:00,1.8536,1.8536,1.8536,1.8536,40100000.0
2006-10-11 22:40:00,1.85362,1.85363,1.85341,1.85342,118699999.0
2006-10-11 22:41:00,1.8534,1.85347,1.85337,1.85347,53700000.0
2006-10-11 22:42:00,1.85343,1.85362,1.8534,1.85362,55200000.0
2006-10-11 22:43:00,1.85351,1.85351,1.85328,1.85328,140300001.0
2006-10-11 22:44:00,1.85332,1.85351,1.85332,1.85351,228499997.0
2006-10-11 22:45:00,1.85353,1.85355,1.85346,1.85348,127400001.0
2006-10-11 22:46:00,1.85351,1.85351,1.8533,1.8533,59200001.0
2006-10-11 22:47:00,1.8532,1.85334,1.8532,1.85334,114600002.0
2006-10-11 22:48:00,1.8534,1.85345,1.85332,1.85332,54699998.0
2006-10-11 22:49:00,1.8533,1.85331,1.85325,1.85331,88399999.0
2006-10-11 22:50:00,1.85333,1.85351,1.85329,1.85348,33100000.0
2006-10-11 22:51:00,1.85338,1.85338,1.85328,1.85328,26800000.0
2006-10-11 22:52:00,1.85327,1.85337,1.85327,1.85332,84600000.0
2006-10-11 22:53:00,1.85332,1.85332,1.85305,1.8533,28700000.0
2006-10-11 22:54:00,1.85329,1.85329,1.85315,1.85315,113200000.0
2006-10-11 22:55:00,1.85314,1.85341,1.85314,1.85332,68600000.0
2006-10-11 22:56:00,1.85325,1.85325,1.8532,1.8532,86199999.0
2006-10-11 22:57:00,1.85319,1.85331,1.85319,1.85331,25100000.0
2006-10-11 22:58:00,1.85332,1.85343,1.85332,1.85336,80200000.0
2006-10-11 22:59:00,1.85344,1.85351,1.85319,1.85325,135100000.0
2006-10-11 23:00:00,1.8529,1.85333,1.85278,1.85315,85100000.0
2006-10-11 23:01:00,1.85342,1.85344,1.85323,1.85331,60400001.0
2006-10-11 23:02:00,1.85318,1.85321,1.85309,1.85318,33200000.0
2006-10-11 23:03:00,1.85322,1.85332,1.85322,1.85332,19300000.0
2006-10-11 23:04:00,1.85323,1.85323,1.85298,1.85318,58700000.0
2006-10-11 23:05:00,1.8532,1.8532,1.85304,1.85318,41000000.0
2006-10-11 23:06:00,1.85323,1.85323,1.85305,1.85316,76699999.0
2006-10-11 23:07:00,1.85333,1.85381,1.85333,1.85369,84500001.0
2006-10-11 23:08:00,1.85354,1.85354,1.85341,1.85341,42000000.0
2006-10-11 23:09:00,1.85333,1.85335,1.85325,1.85325,9600000.0
2006-10-11 23:10:00,1.85327,1.85328,1.85315,1.85325,60199999.0
2006-10-11 23:11:00,1.85322,1.85322,1.85307,1.85311,110600002.0
2006-10-11 23:12:00,1.85315,1.85328,1.85315,1.85318,71200001.0
2006-10-11 23:13:00,1.85327,1.85334,1.8532,1.85334,64300001.0
2006-10-11 23:14:00,1.85328,1.85358,1.85323,1.85358,91099999.0
2006-10-11 23:15:00,1.85358,1.85358,1.85346,1.85346,49070001.0
2006-10-11 23:16:00,1.85355,1.85355,1.85355,1.85355,14300000.0
2006-10-11 23:17:00,1.85351,1.85358,1.85346,1.85349,38500000.0
2006-10-11 23:18:00,1.85347,1.85353,1.85334,1.85353,38900000.0
2006-10-11 23:19:00,1.85351,1.85359,1.85349,1.85349,62800001.0
2006-10-11 23:20:00,1.85365,1.85366,1.85356,1.85356,53400000.0
2006-10-11 23:21:00,1.8535,1.85371,1.8535,1.85371,53399999.0
2006-10-11 23:22:00,1.85366,1.85373,1.8536,1.85373,47600000.0
2006-10-11 23:23:00,1.85366,1.85366,1.85351,1.85359,30200000.0
2006-10-11 23:24:00,1.85354,1.85354,1.85344,1.85347,21600000.0
2006-10-11 23:25:00,1.85342,1.85361,1.85334,1.85358,86900000.0
2006-10-11 23:26:00,1.85357,1.85361,1.8533,1.85338,80900002.0
2006-10-11 23:27:00,1.8536,1.85369,1.8536,1.85369,43200000.0
2006-10-11 23:28:00,1.85367,1.85367,1.85359,1.85363,19900000.0
2006-10-11 23:29:00,1.85375,1.85375,1.8537,1.85372,104599997.0
2006-10-11 23:30:00,1.85371,1.85371,1.85364,1.85369,38100000.0
2006-10-11 23:31:00,1.85355,1.85369,1.85355,1.85366,78400001.0
2006-10-11 23:32:00,1.85345,1.85373,1.85345,1.85356,46999999.0
2006-10-11 23:33:00,1.85365,1.85365,1.85338,1.8534,75700000.0
2006-10-11 23:34:00,1.85337,1.85337,1.85321,1.85321,31800000.0
2006-10-11 23:35:00,1.8533,1.85352,1.8533,1.85352,13300000.0
2006-10-11 23:36:00,1.85355,1.8537,1.85355,1.85365,91399999.0
2006-10-11 23:37:00,1.85374,1.85378,1.85372,1.85377,118200004.0
2006-10-11 23:38:00,1.8536,1.85384,1.85344,1.85367,90300001.0
2006-10-11 23:39:00,1.85369,1.85369,1.85354,1.85359,33400000.0
2006-10-11 23:40:00,1.85361,1.8537,1.85361,1.8537,22600000.0
2006-10-11 23:41:00,1.85368,1.85368,1.85368,1.85368,500000.0
2006-10-11 23:42:00,1.85369,1.85369,1.85348,1.85363,38400000.0
2006-10-11 23:43:00,1.85375,1.85384,1.85369,1.85369,41200000.0
2006-10-11 23:44:00,1.85356,1.85357,1.85346,1.8535,35100000.0
2006-10-11 23:45:00,1.85353,1.85374,1.8535,1.8535,84500000.0
2006-10-11 23:46:00,1.85362,1.85367,1.85345,1.85348,87200001.0
2006-10-11 23:47:00,1.85354,1.85355,1.85353,1.85353,52200002.0
2006-10-11 23:48:00,1.85352,1.85354,1.85348,1.85348,91600002.0
2006-10-11 23:49:00,1.85346,1.85352,1.85334,1.85348,76500000.0
2006-10-11 23:50:00,1.85353,1.85362,1.85353,1.85358,65099999.0
2006-10-11 23:51:00,1.8536,1.85367,1.8536,1.85367,11000000.0
2006-10-11 23:52:00,1.85358,1.85358,1.85344,1.85346,81200000.0
2006-10-11 23:53:00,1.85374,1.85385,1.85374,1.85381,30000000.0
2006-10-11 23:54:00,1.85389,1.85389,1.85381,1.85381,12500000.0
2006-10-11 23:55:00,1.85362,1.85387,1.85362,1.8538,20300000.0
2006-10-11 23:56:00,1.85392,1.854,1.8539,1.8539,48599999.0
2006-10-11 23:57:00,1.85386,1.85389,1.85386,1.85389,11600000.0
2006-10-11 23:58:00,1.85391,1.85399,1.85387,1.85394,60600000.0
2006-10-11 23:59:00,1.85407,1.85419,1.85407,1.85419,17900000.0
2006-10-12 00:00:00,1.85433,1.8545,1.85433,1.85447,46200000.0
2006-10-12 00:01:00,1.8544,1.8544,1.8544,1.8544,9000000.0
2006-10-12 00:02:00,1.85445,1.85456,1.8543,1.8543,43000000.0
2006-10-12 00:03:00,1.85422,1.85433,1.85419,1.85433,59599999.0
2006-10-12 00:04:00,1.85421,1.85424,1.85421,1.85424,8000000.0
2006-10-12 00:05:00,1.85426,1.85432,1.85417,1.85417,50999999.0
2006-10-12 00:06:00,1.85415,1.8542,1.85409,1.85411,65400001.0
2006-10-12 00:07:00,1.85403,1.85413,1.85402,1.85402,34400001.0
2006-10-12 00:08:00,1.85415,1.85415,1.8541,1.8541,11600000.0
2006-10-12 00:09:00,1.85423,1.85423,1.8541,1.8541,72400001.0
2006-10-12 00:10:00,1.85401,1.85401,1.85383,1.85383,66999999.0
2006-10-12 00:11:00,1.85385,1.85385,1.8538,1.8538,44700000.0
2006-10-12 00:12:00,1.85387,1.85387,1.85387,1.85387,24000000.0
2006-10-12 00:13:00,1.85382,1.85411,1.85382,1.85408,31300000.0
2006-10-12 00:14:00,1.8541,1.8541,1.85405,1.8541,85600002.0
2006-10-12 00:15:00,1.85407,1.85407,1.85398,1.85402,18700000.0
2006-10-12 00:16:00,1.85404,1.85404,1.85383,1.85394,61000001.0
2006-10-12 00:17:00,1.85398,1.85402,1.85398,1.85402,12600000.0
2006-10-12 00:18:00,1.85398,1.85398,1.85397,1.85397,27499999.0
2006-10-12 00:19:00,1.85378,1.85394,1.85378,1.8539,33100000.0
2006-10-12 00:20:00,1.8539,1.85395,1.8539,1.85395,38600001.0
2006-10-12 00:21:00,1.85397,1.85398,1.85397,1.85398,8200000.0
2006-10-12 00:22:00,1.85396,1.85411,1.85395,1.85411,39199999.0
2006-10-12 00:23:00,1.8542,1.8542,1.85407,1.85407,99399998.0
2006-10-12 00:24:00,1.85394,1.85399,1.85391,1.85391,25700000.0
2006-10-12 00:25:00,1.85381,1.85397,1.85381,1.85385,65599999.0
2006-10-12 00:26:00,1.85399,1.85419,1.85399,1.85418,64600001.0
2006-10-12 00:27:00,1.85407,1.85415,1.85405,1.85415,35600000.0
2006-10-12 00:28:00,1.85422,1.85422,1.8539,1.854,83500001.0
2006-10-12 00:29:00,1.85396,1.85412,1.85395,1.85412,73300000.0
2006-10-12 00:30:00,1.85403,1.85414,1.85401,1.85414,54500000.0
2006-10-12 00:31:00,1.85415,1.85415,1.85415,1.85415,4000000.0
2006-10-12 00:32:00,1.85414,1.85421,1.85414,1.85421,3600000.0
2006-10-12 00:33:00,1.85418,1.85425,1.85418,1.85419,59099998.0
2006-10-12 00:34:00,1.85421,1.85421,1.85416,1.85416,1000000.0
2006-10-12 00:35:00,1.85411,1.85418,1.85391,1.85405,66400000.0
2006-10-12 00:36:00,1.85398,1.85407,1.85394,1.854,42100000.0
2006-10-12 00:37:00,1.85395,1.85408,1.85395,1.85402,49300000.0
2006-10-12 00:38:00,1.85392,1.85392,1.8539,1.8539,16800000.0
2006-10-12 00:39:00,1.85402,1.85405,1.854,1.854,13400000.0
2006-10-12 00:40:00,1.85406,1.85408,1.85394,1.85403,75199998.0
2006-10-12 00:41:00,1.85397,1.854,1.85395,1.854,65900000.0
2006-10-12 00:42:00,1.85396,1.85405,1.8539,1.854,62699999.0
2006-10-12 00:43:00,1.85405,1.85405,1.854,1.854,24600000.0
2006-10-12 00:44:00,1.854,1.85403,1.85395,1.854,44300000.0
2006-10-12 00:45:00,1.854,1.85405,1.85398,1.85405,28800000.0
2006-10-12 00:46:00,1.854,1.85402,1.85372,1.85376,60000000.0
2006-10-12 00:47:00,1.85395,1.854,1.85392,1.85397,54000000.0
2006-10-12 00:48:00,1.85395,1.854,1.85392,1.854,40200000.0
2006-10-12 00:49:00,1.85375,1.85402,1.85371,1.8539,82699999.0
2006-10-12 00:50:00,1.85404,1.85404,1.8539,1.85398,72200000.0
2006-10-12 00:51:00,1.85408,1.85412,1.85408,1.85412,6800000.0
2006-10-12 00:52:00,1.85419,1.85442,1.85419,1.85442,38500000.0
2006-10-12 00:53:00,1.8544,1.85445,1.85435,1.85435,48200001.0
2006-10-12 00:54:00,1.8544,1.85445,1.8544,1.85445,31600000.0
2006-10-12 00:55:00,1.8544,1.85445,1.8544,1.85442,72100002.0
2006-10-12 00:56:00,1.85433,1.85433,1.85427,1.85427,8400000.0
2006-10-12 00:57:00,1.85431,1.85437,1.85428,1.85437,72600000.0
2006-10-12 00:58:00,1.85437,1.85445,1.85435,1.8544,82500001.0
2006-10-12 00:59:00,1.85443,1.85443,1.85422,1.85426,88800001.0
2006-10-12 01:00:00,1.85438,1.85445,1.85438,1.85445,18500000.0
2006-10-12 01:01:00,1.85456,1.85482,1.85456,1.85479,43800000.0
2006-10-12 01:02:00,1.85458,1.85458,1.85434,1.85434,36499999.0
2006-10-12 01:03:00,1.85449,1.85454,1.85435,1.85449,115700002.0
2006-10-12 01:04:00,1.8545,1.85461,1.85443,1.85456,23700000.0
2006-10-12 01:05:00,1.85463,1.85468,1.8545,1.85466,67099999.0
2006-10-12 01:06:00,1.85473,1.85487,1.85465,1.85471,113099998.0
2006-10-12 01:07:00,1.85472,1.8548,1.85472,1.85472,68499999.0
2006-10-12 01:08:00,1.85472,1.85477,1.85472,1.85477,8100000.0
2006-10-12 01:09:00,1.85463,1.85481,1.85463,1.85481,77900001.0
2006-10-12 01:10:00,1.85489,1.85489,1.85481,1.85482,33199999.0
2006-10-12 01:11:00,1.85486,1.85486,1.85457,1.85461,45900000.0
2006-10-12 01:12:00,1.85477,1.85485,1.85477,1.8548,27500000.0
2006-10-12 01:13:00,1.85488,1.85488,1.85488,1.85488,10400000.0
2006-10-12 01:14:00,1.85485,1.85485,1.85485,1.85485,106200000.0
2006-10-12 01:15:00,1.85478,1.85478,1.85464,1.85472,78800000.0
2006-10-12 01:16:00,1.85469,1.85469,1.85455,1.85458,8200000.0
2006-10-12 01:17:00,1.8546,1.85473,1.8546,1.85468,40100000.0
2006-10-12 01:18:00,1.85474,1.85474,1.85463,1.85467,74699999.0
2006-10-12 01:19:00,1.85445,1.85445,1.85438,1.85438,5500000.0
2006-10-12 01:20:00,1.85425,1.85431,1.85417,1.85417,89499999.0
2006-10-12 01:21:00,1.85412,1.85423,1.85412,1.85423,14800000.0
2006-10-12 01:22:00,1.85419,1.85428,1.85419,1.85428,25400000.0
2006-10-12 01:23:00,1.8543,1.85435,1.8543,1.85435,34899999.0
2006-10-12 01:24:00,1.8542,1.85431,1.85413,1.85424,130199998.0
2006-10-12 01:25:00,1.85425,1.85425,1.85402,1.8542,54400001.0
2006-10-12 01:26:00,1.8543,1.8543,1.85425,1.8543,45900000.0
2006-10-12 01:27:00,1.85424,1.85428,1.85421,1.85421,30000000.0
2006-10-12 01:28:00,1.85408,1.85423,1.854,1.8542,90600002.0
2006-10-12 01:29:00,1.85414,1.85414,1.85404,1.85409,38600000.0
2006-10-12 01:30:00,1.85412,1.85412,1.85395,1.85395,66000000.0
2006-10-12 01:31:00,1.85402,1.85405,1.854,1.854,51699997.0
2006-10-12 01:32:00,1.85396,1.85408,1.85396,1.85407,58199999.0
2006-10-12 01:33:00,1.85413,1.85421,1.85406,1.85413,98700001.0
2006-10-12 01:34:00,1.8541,1.85412,1.85403,1.85412,38000001.0
2006-10-12 01:35:00,1.85409,1.85426,1.85409,1.85426,24400000.0
2006-10-12 01:36:00,1.85417,1.8542,1.85403,1.85415,53300000.0
2006-10-12 01:37:00,1.85415,1.85423,1.85414,1.85421,48700000.0
2006-10-12 01:38:00,1.85419,1.85425,1.85415,1.85415,30200000.0
2006-10-12 01:39:00,1.8542,1.8542,1.85397,1.85413,74500001.0
2006-10-12 01:40:00,1.85418,1.85418,1.85414,1.85414,9900000.0
2006-10-12 01:41:00,1.8542,1.85462,1.85415,1.85462,82200001.0
2006-10-12 01:42:00,1.85465,1.85465,1.85444,1.8545,79046995.0
2006-10-12 01:43:00,1.85445,1.85453,1.85429,1.85429,40200000.0
2006-10-12 01:44:00,1.85446,1.85447,1.85446,1.85447,38600001.0
2006-10-12 01:45:00,1.85444,1.85446,1.85438,1.8544,93300002.0
2006-10-12 01:46:00,1.85427,1.85428,1.85422,1.85428,21500000.0
2006-10-12 01:47:00,1.85433,1.85433,1.85419,1.85426,106700001.0
2006-10-12 01:48:00,1.85432,1.85433,1.85405,1.85419,70399999.0
2006-10-12 01:49:00,1.85429,1.85434,1.85426,1.85434,54800000.0
2006-10-12 01:50:00,1.85429,1.85429,1.85421,1.85425,69299999.0
2006-10-12 01:51:00,1.85432,1.85438,1.8543,1.85432,108450002.0
2006-10-12 01:52:00,1.85432,1.85441,1.85432,1.85438,78799999.0
2006-10-12 01:53:00,1.8544,1.85445,1.8544,1.85445,7700000.0
2006-10-12 01:54:00,1.85435,1.85438,1.85407,1.85423,81300000.0
2006-10-12 01:55:00,1.85443,1.85443,1.85433,1.85437,67700000.0
2006-10-12 01:56:00,1.85437,1.85437,1.85428,1.85437,46099999.0
2006-10-12 01:57:00,1.85435,1.85449,1.8543,1.85444,82999997.0
2006-10-12 01:58:00,1.85443,1.8545,1.85416,1.85442,64600000.0
2006-10-12 01:59:00,1.85441,1.85449,1.85441,1.85449,30500000.0
2006-10-12 02:00:00,1.85455,1.8546,1.85455,1.85457,71699998.0
2006-10-12 02:01:00,1.85451,1.8546,1.85451,1.85459,37100000.0
2006-10-12 02:02:00,1.85473,1.85502,1.85473,1.85502,27500000.0
2006-10-12 02:03:00,1.85521,1.85539,1.85515,1.85539,84899998.0
2006-10-12 02:04:00,1.8554,1.85548,1.85525,1.85525,77299999.0
2006-10-12 02:05:00,1.85503,1.85503,1.85486,1.85486,52900000.0
2006-10-12 02:06:00,1.855,1.855,1.85492,1.855,59000002.0
2006-10-12 02:07:00,1.855,1.855,1.855,1.855,8800000.0
2006-10-12 02:08:00,1.8549,1.85491,1.85475,1.85491,78299999.0
2006-10-12 02:09:00,1.85484,1.85484,1.85474,1.85474,7900000.0
2006-10-12 02:10:00,1.85479,1.85494,1.85477,1.85478,104699997.0
2006-10-12 02:11:00,1.85488,1.85488,1.85458,1.85473,82499999.0
2006-10-12 02:12:00,1.85468,1.85473,1.85456,1.85456,72500003.0
2006-10-12 02:13:00,1.8546,1.85471,1.85458,1.85467,72400000.0
2006-10-12 02:14:00,1.85478,1.85491,1.85477,1.85487,96300000.0
2006-10-12 02:15:00,1.85491,1.85491,1.85472,1.85479,39800000.0
2006-10-12 02:16:00,1.85484,1.85501,1.85484,1.85501,50300001.0
2006-10-12 02:17:00,1.85507,1.85509,1.85502,1.85502,43900001.0
2006-10-12 02:18:00,1.85499,1.85511,1.85489,1.85511,59600000.0
2006-10-12 02:19:00,1.85508,1.85513,1.85501,1.85513,33400000.0
2006-10-12 02:20:00,1.85517,1.8552,1.8551,1.85518,30400000.0
2006-10-12 02:21:00,1.85515,1.85525,1.85511,1.85515,77299999.0
2006-10-12 02:22:00,1.85507,1.85517,1.85507,1.85511,115700001.0
2006-10-12 02:23:00,1.85515,1.85536,1.85515,1.85524,56300000.0
2006-10-12 02:24:00,1.85515,1.85527,1.85515,1.85527,65400001.0
2006-10-12 02:25:00,1.85522,1.85556,1.85516,1.85554,53700000.0
2006-10-12 02:26:00,1.85555,1.85556,1.85543,1.85551,67600000.0
2006-10-12 02:27:00,1.85545,1.85562,1.85545,1.85562,66700000.0
2006-10-12 02:28:00,1.85553,1.85565,1.85553,1.8556,39300000.0
2006-10-12 02:29:00,1.85561,1.85561,1.85551,1.85557,63000000.0
2006-10-12 02:30:00,1.85548,1.85553,1.85542,1.85542,109700000.0
2006-10-12 02:31:00,1.85526,1.85527,1.85492,1.85524,38500000.0
2006-10-12 02:32:00,1.85525,1.85531,1.85513,1.85516,45500000.0
2006-10-12 02:33:00,1.85512,1.8552,1.85502,1.85502,65100000.0
2006-10-12 02:34:00,1.85496,1.85513,1.85496,1.85513,81300000.0
2006-10-12 02:35:00,1.85484,1.85504,1.85484,1.855,66299998.0
2006-10-12 02:36:00,1.85502,1.8551,1.85494,1.85494,42100001.0
2006-10-12 02:37:00,1.85499,1.85506,1.85491,1.85494,71300000.0
2006-10-12 02:38:00,1.85487,1.85502,1.85487,1.85502,85600000.0
2006-10-12 02:39:00,1.85504,1.85504,1.85494,1.85497,83100001.0
2006-10-12 02:40:00,1.85497,1.85511,1.85497,1.85511,42500001.0
2006-10-12 02:41:00,1.85511,1.85522,1.85511,1.8552,34399999.0
2006-10-12 02:42:00,1.85519,1.85519,1.85498,1.85498,39300000.0
2006-10-12 02:43:00,1.85497,1.8551,1.85497,1.85503,61800001.0
2006-10-12 02:44:00,1.8549,1.85504,1.85489,1.85497,80400000.0
2006-10-12 02:45:00,1.85488,1.8549,1.85474,1.8549,66399999.0
2006-10-12 02:46:00,1.85497,1.85498,1.85487,1.85488,80600000.0
2006-10-12 02:47:00,1.855,1.85505,1.855,1.85505,36100002.0
2006-10-12 02:48:00,1.85515,1.85515,1.85498,1.85498,3100000.0
2006-10-12 02:49:00,1.85506,1.85517,1.85505,1.85509,64100001.0
2006-10-12 02:50:00,1.85497,1.85513,1.85479,1.85502,122800000.0
2006-10-12 02:51:00,1.85504,1.85521,1.85501,1.85521,47000000.0
2006-10-12 02:52:00,1.85518,1.85518,1.855,1.855,30500000.0
2006-10-12 02:53:00,1.855,1.85507,1.85494,1.85505,87600001.0
2006-10-12 02:54:00,1.85508,1.8553,1.85508,1.8553,56499999.0
2006-10-12 02:55:00,1.85517,1.85517,1.85489,1.8549,27300000.0
2006-10-12 02:56:00,1.85499,1.85511,1.85499,1.85501,113699999.0
2006-10-12 02:57:00,1.85503,1.85503,1.85493,1.85493,58800000.0
2006-10-12 02:58:00,1.85497,1.855,1.85488,1.85497,57000001.0
2006-10-12 02:59:00,1.85488,1.85488,1.85472,1.85472,17600000.0
2006-10-12 03:00:00,1.8547,1.85479,1.8547,1.85479,74699999.0
2006-10-12 03:01:00,1.85481,1.85482,1.85473,1.85478,94900000.0
2006-10-12 03:02:00,1.85473,1.85495,1.85473,1.85484,85500002.0
2006-10-12 03:03:00,1.85488,1.85498,1.85478,1.85478,90400000.0
2006-10-12 03:04:00,1.85473,1.85483,1.85471,1.85474,134399999.0
2006-10-12 03:05:00,1.85467,1.85476,1.85467,1.85467,45599999.0
2006-10-12 03:06:00,1.85461,1.85475,1.8546,1.85465,94200001.0
2006-10-12 03:07:00,1.85477,1.85497,1.85477,1.85497,24400000.0
2006-10-12 03:08:00,1.85505,1.85505,1.85505,1.85505,26600000.0
2006-10-12 03:09:00,1.85517,1.85517,1.85472,1.85478,99399999.0
2006-10-12 03:10:00,1.85505,1.85505,1.85498,1.855,45700001.0
2006-10-12 03:11:00,1.85505,1.85505,1.855,1.855,12000000.0
2006-10-12 03:12:00,1.85508,1.85508,1.85495,1.855,23300000.0
2006-10-12 03:13:00,1.85504,1.85504,1.85487,1.8549,40400000.0
2006-10-12 03:14:00,1.85494,1.85502,1.85493,1.85502,75399999.0
2006-10-12 03:15:00,1.85507,1.85507,1.85498,1.85498,10600000.0
2006-10-12 03:16:00,1.855,1.85504,1.85498,1.855,84400002.0
2006-10-12 03:17:00,1.855,1.85505,1.855,1.85505,87000002.0
2006-10-12 03:18:00,1.855,1.85505,1.85498,1.85502,20000000.0
2006-10-12 03:19:00,1.85495,1.855,1.85495,1.855,23300000.0
2006-10-12 03:20:00,1.85501,1.85501,1.85494,1.85494,15900000.0
2006-10-12 03:21:00,1.85483,1.85493,1.85483,1.85483,48500001.0
2006-10-12 03:22:00,1.85478,1.85488,1.85477,1.85477,86800000.0
2006-10-12 03:23:00,1.8549,1.85497,1.85486,1.85497,46399999.0
2006-10-12 03:24:00,1.85486,1.85489,1.85486,1.85489,6800000.0
2006-10-12 03:25:00,1.85481,1.85489,1.85481,1.85489,39900000.0
2006-10-12 03:26:00,1.85488,1.85493,1.85485,1.85487,61700000.0
2006-10-12 03:27:00,1.85484,1.85486,1.85484,1.85486,11800000.0
2006-10-12 03:28:00,1.85495,1.85495,1.85488,1.85488,19200000.0
2006-10-12 03:29:00,1.85495,1.85495,1.8549,1.8549,27900000.0
2006-10-12 03:30:00,1.85493,1.855,1.85487,1.855,17400000.0
2006-10-12 03:31:00,1.85512,1.85522,1.85507,1.85512,95900003.0
2006-10-12 03:32:00,1.85518,1.85531,1.85516,1.85531,18500000.0
2006-10-12 03:33:00,1.8553,1.85537,1.85522,1.85522,30500000.0
2006-10-12 03:34:00,1.8551,1.8551,1.85505,1.85505,18800000.0
2006-10-12 03:35:00,1.8551,1.8551,1.8551,1.8551,12000000.0
2006-10-12 03:36:00,1.85507,1.85517,1.85507,1.85514,74400001.0
2006-10-12 03:37:00,1.85512,1.85519,1.8551,1.8551,38700000.0
2006-10-12 03:38:00,1.85512,1.85522,1.85507,1.85507,92800002.0
2006-10-12 03:39:00,1.85512,1.8552,1.85512,1.85512,85500001.0
2006-10-12 03:40:00,1.85515,1.85515,1.85508,1.85515,61300000.0
2006-10-12 03:41:00,1.85514,1.85516,1.85507,1.85516,88600001.0
2006-10-12 03:42:00,1.85508,1.85519,1.85508,1.85512,74500000.0
2006-10-12 03:43:00,1.85514,1.85529,1.85514,1.8552,127100000.0
2006-10-12 03:44:00,1.85519,1.85522,1.85511,1.85522,63099998.0
2006-10-12 03:45:00,1.85516,1.8553,1.85516,1.85525,64000000.0
2006-10-12 03:46:00,1.85512,1.8553,1.85512,1.85522,67599999.0
2006-10-12 03:47:00,1.85538,1.85552,1.85533,1.85552,79100000.0
2006-10-12 03:48:00,1.85545,1.85545,1.85528,1.85544,100100002.0
2006-10-12 03:49:00,1.85538,1.85543,1.8553,1.85543,54299999.0
2006-10-12 03:50:00,1.85536,1.85536,1.85532,1.85532,12900000.0
2006-10-12 03:51:00,1.85532,1.85558,1.85532,1.8555,54100001.0
2006-10-12 03:52:00,1.85556,1.85563,1.85553,1.85563,18100000.0
2006-10-12 03:53:00,1.8556,1.85565,1.85554,1.85565,92300000.0
2006-10-12 03:54:00,1.85565,1.85565,1.85557,1.85557,49600000.0
2006-10-12 03:55:00,1.8556,1.85566,1.8556,1.85566,30000000.0
2006-10-12 03:56:00,1.85563,1.8557,1.8555,1.8557,64200000.0
2006-10-12 03:57:00,1.85569,1.85578,1.85568,1.85575,60900000.0
2006-10-12 03:58:00,1.85577,1.85599,1.85577,1.85594,65800000.0
2006-10-12 03:59:00,1.85596,1.85635,1.85596,1.85627,87700000.0
2006-10-12 04:00:00,1.85632,1.85639,1.85624,1.85631,42700000.0
2006-10-12 04:01:00,1.85646,1.85646,1.85646,1.85646,37100001.0
2006-10-12 04:02:00,1.85651,1.85651,1.85639,1.85645,48600000.0
2006-10-12 04:03:00,1.85633,1.85638,1.85623,1.85623,55200000.0
2006-10-12 04:04:00,1.85621,1.85646,1.85621,1.85646,32900000.0
2006-10-12 04:05:00,1.85636,1.85648,1.85631,1.85646,97600000.0
2006-10-12 04:06:00,1.85635,1.85638,1.85623,1.85623,69200000.0
2006-10-12 04:07:00,1.85625,1.85637,1.85624,1.85624,80000002.0
2006-10-12 04:08:00,1.85635,1.85643,1.85624,1.85643,81700000.0
2006-10-12 04:09:00,1.85642,1.85642,1.8563,1.8563,90200000.0
2006-10-12 04:10:00,1.85635,1.85635,1.85623,1.85627,25900000.0
2006-10-12 04:11:00,1.85635,1.85635,1.8563,1.8563,38300000.0
2006-10-12 04:12:00,1.85629,1.85629,1.85605,1.85605,30700001.0
2006-10-12 04:13:00,1.85608,1.85615,1.85597,1.85597,98000002.0
2006-10-12 04:14:00,1.85603,1.85619,1.85599,1.85599,85200000.0
2006-10-12 04:15:00,1.8561,1.85615,1.85608,1.85615,34200000.0
2006-10-12 04:16:00,1.8561,1.85615,1.8561,1.8561,83100001.0
2006-10-12 04:17:00,1.85608,1.8561,1.85608,1.8561,9700000.0
2006-10-12 04:18:00,1.8562,1.8563,1.8562,1.8563,18100000.0
2006-10-12 04:19:00,1.85629,1.85631,1.85629,1.85631,3500000.0
2006-10-12 04:20:00,1.85617,1.8563,1.85613,1.85613,25800000.0
2006-10-12 04:21:00,1.85615,1.85616,1.85607,1.85607,69300001.0
2006-10-12 04:22:00,1.85598,1.85605,1.85595,1.85605,78300002.0
2006-10-12 04:23:00,1.85608,1.85608,1.85606,1.85607,48399998.0
2006-10-12 04:24:00,1.85608,1.85609,1.85601,1.85607,64600001.0
2006-10-12 04:25:00,1.85607,1.85607,1.85603,1.85607,21900000.0
2006-10-12 04:26:00,1.85617,1.85618,1.85611,1.85618,57400000.0
2006-10-12 04:27:00,1.85623,1.85624,1.85611,1.85624,81700002.0
2006-10-12 04:28:00,1.85618,1.85625,1.85615,1.85625,85700001.0
2006-10-12 04:29:00,1.85622,1.85623,1.85609,1.85623,112099998.0
2006-10-12 04:30:00,1.85618,1.85618,1.85616,1.85616,6700000.0
2006-10-12 04:31:00,1.85607,1.85607,1.85603,1.85603,28100000.0
2006-10-12 04:32:00,1.85603,1.85619,1.85603,1.85615,40700000.0
2006-10-12 04:33:00,1.85613,1.85624,1.85613,1.85613,39800000.0
2006-10-12 04:34:00,1.85627,1.85627,1.85623,1.85623,2600000.0
2006-10-12 04:35:00,1.85613,1.8563,1.85613,1.8563,43700000.0
2006-10-12 04:36:00,1.85628,1.85635,1.85623,1.85635,62500000.0
2006-10-12 04:37:00,1.85633,1.85638,1.85619,1.85635,77300000.0
2006-10-12 04:38:00,1.85642,1.85649,1.85635,1.85645,53000000.0
2006-10-12 04:39:00,1.85652,1.85653,1.85652,1.85653,36399999.0
2006-10-12 04:40:00,1.85658,1.85664,1.85656,1.85659,48700000.0
2006-10-12 04:41:00,1.85656,1.85659,1.85656,1.85659,10700000.0
2006-10-12 04:42:00,1.85642,1.85653,1.85642,1.85646,72499999.0
2006-10-12 04:43:00,1.85651,1.85667,1.85651,1.85665,56099999.0
2006-10-12 04:44:00,1.85643,1.85669,1.85632,1.85632,99600000.0
2006-10-12 04:45:00,1.85653,1.85653,1.85642,1.85642,21000001.0
2006-10-12 04:46:00,1.85649,1.85649,1.85646,1.85646,17700000.0
2006-10-12 04:47:00,1.8565,1.8566,1.85642,1.85642,48199999.0
2006-10-12 04:48:00,1.85645,1.85645,1.85645,1.85645,12400000.0
2006-10-12 04:49:00,1.85638,1.85645,1.85638,1.85645,24100000.0
2006-10-12 04:50:00,1.85645,1.85645,1.85635,1.85635,26299999.0
2006-10-12 04:51:00,1.85636,1.85642,1.85634,1.8564,85000000.0
2006-10-12 04:52:00,1.85648,1.85652,1.85648,1.85652,2100000.0
2006-10-12 04:53:00,1.85645,1.85646,1.85638,1.85646,15100000.0
2006-10-12 04:54:00,1.85655,1.85655,1.85655,1.85655,31600000.0
2006-10-12 04:55:00,1.85623,1.85653,1.85623,1.85648,24800000.0
2006-10-12 04:56:00,1.8564,1.8564,1.8564,1.8564,3300000.0
2006-10-12 04:57:00,1.85642,1.85645,1.85638,1.85645,46499999.0
2006-10-12 04:58:00,1.85635,1.85648,1.85635,1.8564,84500002.0
2006-10-12 04:59:00,1.85639,1.85641,1.8563,1.85641,48000000.0
2006-10-12 05:00:00,1.85647,1.85647,1.85631,1.85631,150199996.0
2006-10-12 05:01:00,1.85637,1.85653,1.85634,1.85647,55200000.0
2006-10-12 05:02:00,1.85654,1.85654,1.85654,1.85654,500000.0
2006-10-12 05:03:00,1.85663,1.85664,1.85661,1.85663,43099999.0
2006-10-12 05:04:00,1.85664,1.8568,1.85664,1.85677,17000000.0
2006-10-12 05:05:00,1.85688,1.85688,1.85682,1.85682,12000000.0
2006-10-12 05:06:00,1.85665,1.85676,1.85664,1.85676,31200000.0
2006-10-12 05:07:00,1.85682,1.8569,1.85678,1.85688,26870000.0
2006-10-12 05:08:00,1.85692,1.85695,1.85675,1.85684,75899999.0
2006-10-12 05:09:00,1.85684,1.85685,1.85675,1.85678,65499998.0
2006-10-12 05:10:00,1.8569,1.85699,1.85684,1.85684,62500001.0
2006-10-12 05:11:00,1.85687,1.857,1.85686,1.85688,56000000.0
2006-10-12 05:12:00,1.85688,1.85688,1.85682,1.85682,22900000.0
2006-10-12 05:13:00,1.85673,1.85684,1.85673,1.85679,23000001.0
2006-10-12 05:14:00,1.85678,1.85685,1.85678,1.8568,47800000.0
2006-10-12 05:15:00,1.85683,1.85685,1.85675,1.8568,33300000.0
2006-10-12 05:16:00,1.85677,1.85683,1.85673,1.8568,49700000.0
2006-10-12 05:17:00,1.85675,1.85692,1.85675,1.8568,82400001.0
2006-10-12 05:18:00,1.85676,1.85685,1.85676,1.85685,101299999.0
2006-10-12 05:19:00,1.85692,1.857,1.85681,1.85681,79800001.0
2006-10-12 05:20:00,1.85672,1.8568,1.85672,1.85679,69299999.0
2006-10-12 05:21:00,1.85686,1.85693,1.85679,1.85688,40100001.0
2006-10-12 05:22:00,1.85691,1.85691,1.8567,1.8567,41100000.0
2006-10-12 05:23:00,1.85673,1.85673,1.85662,1.85668,51400000.0
2006-10-12 05:24:00,1.85665,1.8567,1.85665,1.8567,17300000.0
2006-10-12 05:25:00,1.85665,1.85665,1.85651,1.85651,26200000.0
2006-10-12 05:26:00,1.85639,1.85643,1.85633,1.85636,56500000.0
2006-10-12 05:27:00,1.8563,1.85643,1.8563,1.85643,67500000.0
2006-10-12 05:28:00,1.85643,1.85643,1.85632,1.85636,68500000.0
2006-10-12 05:29:00,1.85639,1.85639,1.85632,1.85635,54300000.0
2006-10-12 05:30:00,1.85636,1.85653,1.85636,1.85653,55699998.0
2006-10-12 05:31:00,1.8565,1.8565,1.85645,1.85645,20800000.0
2006-10-12 05:32:00,1.85648,1.85648,1.85643,1.85643,83600002.0
2006-10-12 05:33:00,1.8565,1.8565,1.85641,1.85642,14400000.0
2006-10-12 05:34:00,1.85645,1.85653,1.8562,1.85653,79300000.0
2006-10-12 05:35:00,1.85649,1.85649,1.8564,1.85647,44800000.0
2006-10-12 05:36:00,1.8565,1.85655,1.8565,1.85655,33700000.0
2006-10-12 05:37:00,1.85653,1.85656,1.85645,1.85647,45400001.0
2006-10-12 05:38:00,1.85653,1.85653,1.85647,1.85647,6000000.0
2006-10-12 05:39:00,1.85644,1.85647,1.85644,1.85645,18800000.0
2006-10-12 05:40:00,1.85655,1.85655,1.8564,1.8565,88699999.0
2006-10-12 05:41:00,1.85655,1.85668,1.85655,1.85663,64700000.0
2006-10-12 05:42:00,1.8567,1.85671,1.85665,1.85665,50400001.0
2006-10-12 05:43:00,1.85672,1.85675,1.8567,1.85672,68300001.0
2006-10-12 05:44:00,1.85675,1.85675,1.85668,1.85668,26800000.0
2006-10-12 05:45:00,1.85663,1.85668,1.85657,1.85661,41200000.0
2006-10-12 05:46:00,1.85653,1.85661,1.85649,1.85657,47900000.0
2006-10-12 05:47:00,1.8566,1.85662,1.85654,1.85657,46800000.0
2006-10-12 05:48:00,1.85653,1.85677,1.85646,1.85677,63900001.0
2006-10-12 05:49:00,1.85674,1.85682,1.85674,1.85675,49000001.0
2006-10-12 05:50:00,1.85669,1.85676,1.85664,1.85675,62000000.0
2006-10-12 05:51:00,1.8567,1.85677,1.8567,1.85675,11700000.0
2006-10-12 05:52:00,1.85672,1.85688,1.85671,1.85677,83800000.0
2006-10-12 05:53:00,1.85675,1.85688,1.85669,1.85674,99700003.0
2006-10-12 05:54:00,1.85679,1.85702,1.85679,1.85702,60400000.0
2006-10-12 05:55:00,1.8569,1.85695,1.85683,1.85683,38200001.0
2006-10-12 05:56:00,1.85679,1.85685,1.85679,1.8568,45100001.0
2006-10-12 05:57:00,1.85682,1.85683,1.85674,1.85683,78600001.0
2006-10-12 05:58:00,1.85685,1.85685,1.85675,1.8568,92800000.0
2006-10-12 05:59:00,1.85676,1.85682,1.8567,1.85672,49100001.0
2006-10-12 06:00:00,1.85678,1.85685,1.85674,1.85677,81899999.0
2006-10-12 06:01:00,1.85682,1.85682,1.85668,1.85668,40500000.0
2006-10-12 06:02:00,1.85673,1.85677,1.85671,1.85677,22700000.0
2006-10-12 06:03:00,1.8568,1.85693,1.85659,1.85672,67300000.0
2006-10-12 06:04:00,1.85676,1.85683,1.85673,1.85683,56599999.0
2006-10-12 06:05:00,1.85679,1.85683,1.85675,1.8568,34900000.0
2006-10-12 06:06:00,1.85673,1.85684,1.85672,1.85672,69000000.0
2006-10-12 06:07:00,1.85673,1.85673,1.8566,1.8566,50600000.0
2006-10-12 06:08:00,1.85664,1.85671,1.85664,1.85671,4600000.0
2006-10-12 06:09:00,1.8567,1.85675,1.8567,1.85672,77100000.0
2006-10-12 06:10:00,1.8567,1.85675,1.85663,1.85668,53800000.0
2006-10-12 06:11:00,1.85665,1.85665,1.8566,1.8566,27700000.0
2006-10-12 06:12:00,1.85665,1.85665,1.85657,1.8566,41900000.0
2006-10-12 06:13:00,1.85668,1.85671,1.85662,1.85662,37500000.0
2006-10-12 06:14:00,1.85658,1.85658,1.85658,1.85658,4900000.0
2006-10-12 06:15:00,1.85663,1.85663,1.85645,1.85657,48400000.0
2006-10-12 06:16:00,1.85654,1.85665,1.85654,1.85655,114700000.0
2006-10-12 06:17:00,1.8566,1.85665,1.85655,1.8566,83100000.0
2006-10-12 06:18:00,1.85663,1.85678,1.85649,1.85669,62300001.0
2006-10-12 06:19:00,1.85653,1.85654,1.85648,1.85649,49200001.0
2006-10-12 06:20:00,1.85645,1.85645,1.85644,1.85645,32800000.0
2006-10-12 06:21:00,1.85639,1.85643,1.85634,1.85639,43100000.0
2006-10-12 06:22:00,1.85635,1.85645,1.85634,1.85645,93100001.0
2006-10-12 06:23:00,1.85628,1.85654,1.85617,1.85632,92899999.0
2006-10-12 06:24:00,1.85642,1.85642,1.85632,1.85634,102999999.0
2006-10-12 06:25:00,1.85638,1.85638,1.85625,1.85628,60700000.0
2006-10-12 06:26:00,1.85627,1.85635,1.85627,1.85635,24300000.0
2006-10-12 06:27:00,1.85631,1.85637,1.85626,1.85635,51200000.0
2006-10-12 06:28:00,1.85628,1.85637,1.85626,1.85626,32500000.0
2006-10-12 06:29:00,1.85629,1.85651,1.85629,1.85651,38699998.0
2006-10-12 06:30:00,1.85638,1.85644,1.85633,1.85644,17700000.0
2006-10-12 06:31:00,1.85639,1.85643,1.85639,1.8564,28099999.0
2006-10-12 06:32:00,1.85638,1.85638,1.85632,1.85632,85800001.0
2006-10-12 06:33:00,1.85632,1.85641,1.85631,1.85641,53099998.0
2006-10-12 06:34:00,1.85642,1.85672,1.85642,1.85666,98200000.0
2006-10-12 06:35:00,1.8567,1.85676,1.85658,1.85658,47400000.0
2006-10-12 06:36:00,1.85662,1.85668,1.85662,1.85668,61800000.0
2006-10-12 06:37:00,1.8567,1.85681,1.85665,1.85681,78500002.0
2006-10-12 06:38:00,1.85682,1.85683,1.85676,1.85683,42300000.0
2006-10-12 06:39:00,1.85673,1.85673,1.85672,1.85672,6300000.0
2006-10-12 06:40:00,1.85664,1.85677,1.85664,1.85673,33200000.0
2006-10-12 06:41:00,1.85675,1.85675,1.85668,1.85675,33800000.0
2006-10-12 06:42:00,1.85673,1.85677,1.8566,1.85677,61299999.0
2006-10-12 06:43:00,1.85665,1.85679,1.85654,1.85671,45000000.0
2006-10-12 06:44:00,1.85676,1.85676,1.85663,1.85669,20200000.0
2006-10-12 06:45:00,1.85668,1.85669,1.85655,1.8566,53000000.0
2006-10-12 06:46:00,1.85667,1.85673,1.8566,1.85671,40399999.0
2006-10-12 06:47:00,1.85666,1.85669,1.85659,1.85659,97700001.0
2006-10-12 06:48:00,1.85665,1.85665,1.85655,1.85665,54700002.0
2006-10-12 06:49:00,1.85665,1.85668,1.85665,1.85668,6900000.0
2006-10-12 06:50:00,1.85683,1.85683,1.85672,1.85672,21000000.0
2006-10-12 06:51:00,1.85669,1.85674,1.85651,1.85654,48099999.0
2006-10-12 06:52:00,1.85654,1.85662,1.85633,1.85633,41100001.0
2006-10-12 06:53:00,1.85655,1.85655,1.85643,1.85643,39400000.0
2006-10-12 06:54:00,1.8565,1.85655,1.85646,1.85655,36500000.0
2006-10-12 06:55:00,1.8565,1.8565,1.8565,1.8565,2400000.0
2006-10-12 06:56:00,1.8565,1.85668,1.8565,1.85653,41650000.0
2006-10-12 06:57:00,1.8566,1.8566,1.8566,1.8566,300000.0
2006-10-12 06:58:00,1.85659,1.85659,1.85656,1.85656,11800000.0
2006-10-12 06:59:00,1.85649,1.85654,1.8564,1.8564,33700000.0
2006-10-12 07:00:00,1.85652,1.85652,1.85643,1.85645,67899999.0
2006-10-12 07:01:00,1.85647,1.85655,1.8564,1.85645,40900000.0
2006-10-12 07:02:00,1.85653,1.85655,1.85653,1.85655,14800000.0
2006-10-12 07:03:00,1.8565,1.85657,1.8565,1.8565,88799999.0
2006-10-12 07:04:00,1.85655,1.85655,1.8565,1.8565,10400000.0
2006-10-12 07:05:00,1.85645,1.85654,1.85645,1.85649,56900000.0
2006-10-12 07:06:00,1.85652,1.85652,1.85648,1.85648,28600000.0
2006-10-12 07:07:00,1.85657,1.85657,1.8565,1.8565,46400000.0
2006-10-12 07:08:00,1.85657,1.85672,1.85657,1.85672,56000001.0
2006-10-12 07:09:00,1.85666,1.85668,1.85652,1.85668,27700000.0
2006-10-12 07:10:00,1.85663,1.85663,1.85662,1.85662,26500001.0
2006-10-12 07:11:00,1.85667,1.85668,1.85667,1.85668,27399999.0
2006-10-12 07:12:00,1.85672,1.85672,1.8567,1.8567,6800000.0
2006-10-12 07:13:00,1.85673,1.85673,1.85656,1.85663,50400000.0
2006-10-12 07:14:00,1.85665,1.85675,1.85665,1.8567,61500000.0
2006-10-12 07:15:00,1.85673,1.85686,1.85666,1.85678,76699999.0
2006-10-12 07:16:00,1.85672,1.8568,1.85672,1.85672,30700000.0
2006-10-12 07:17:00,1.85677,1.85684,1.85673,1.85684,84400000.0
2006-10-12 07:18:00,1.85672,1.85672,1.85657,1.85657,7500000.0
2006-10-12 07:19:00,1.85652,1.85663,1.85652,1.85655,66700000.0
2006-10-12 07:20:00,1.85658,1.85665,1.85655,1.85665,64300000.0
2006-10-12 07:21:00,1.8566,1.85668,1.8566,1.85665,70700002.0
2006-10-12 07:22:00,1.85649,1.85664,1.85633,1.85647,56800000.0
2006-10-12 07:23:00,1.85663,1.85673,1.85659,1.85673,100399999.0
2006-10-12 07:24:00,1.8568,1.85687,1.85676,1.85684,81300000.0
2006-10-12 07:25:00,1.85677,1.85685,1.85636,1.8566,72399999.0
2006-10-12 07:26:00,1.8566,1.85688,1.85654,1.85676,64100000.0
2006-10-12 07:27:00,1.85658,1.85684,1.85655,1.85671,63100000.0
2006-10-12 07:28:00,1.85687,1.85699,1.85687,1.85699,54899999.0
2006-10-12 07:29:00,1.85699,1.85706,1.85699,1.85706,26300000.0
2006-10-12 07:30:00,1.85705,1.85705,1.857,1.857,3000000.0
2006-10-12 07:31:00,1.857,1.857,1.85657,1.85657,72099999.0
2006-10-12 07:32:00,1.85651,1.85659,1.85651,1.85658,95700000.0
2006-10-12 07:33:00,1.85671,1.85684,1.85666,1.85669,64900000.0
2006-10-12 07:34:00,1.85666,1.85673,1.85663,1.85663,103100002.0
2006-10-12 07:35:00,1.85667,1.85681,1.85656,1.85681,93800000.0
2006-10-12 07:36:00,1.85658,1.85677,1.85648,1.85669,131000002.0
2006-10-12 07:37:00,1.85686,1.85686,1.85668,1.85668,75199997.0
2006-10-12 07:38:00,1.85667,1.85684,1.85667,1.85684,12400000.0
2006-10-12 07:39:00,1.85663,1.85684,1.8566,1.85671,38900001.0
2006-10-12 07:40:00,1.85668,1.85689,1.85656,1.85676,41200000.0
2006-10-12 07:41:00,1.85692,1.85692,1.85688,1.85688,28900000.0
2006-10-12 07:42:00,1.85693,1.85702,1.85692,1.85692,62599998.0
2006-10-12 07:43:00,1.85706,1.85706,1.85696,1.85699,80399999.0
2006-10-12 07:44:00,1.857,1.85708,1.85698,1.85708,28300000.0
2006-10-12 07:45:00,1.85702,1.85702,1.85695,1.85696,98399999.0
2006-10-12 07:46:00,1.85695,1.85698,1.85692,1.85698,96200001.0
2006-10-12 07:47:00,1.857,1.857,1.85684,1.85696,108200000.0
2006-10-12 07:48:00,1.85672,1.8569,1.85648,1.85681,92800001.0
2006-10-12 07:49:00,1.8567,1.85696,1.85666,1.85686,60700000.0
2006-10-12 07:50:00,1.85698,1.85698,1.85693,1.85695,92599998.0
2006-10-12 07:51:00,1.85695,1.85697,1.85692,1.85692,12400000.0
2006-10-12 07:52:00,1.85688,1.857,1.85687,1.857,25600000.0
2006-10-12 07:53:00,1.85695,1.85695,1.85676,1.85693,62800001.0
2006-10-12 07:54:00,1.85695,1.85695,1.85688,1.8569,7200000.0
2006-10-12 07:55:00,1.8569,1.85699,1.8569,1.85697,32100000.0
2006-10-12 07:56:00,1.85665,1.85705,1.85665,1.85695,35299999.0
2006-10-12 07:57:00,1.85694,1.85694,1.85672,1.8568,46799999.0
2006-10-12 07:58:00,1.85676,1.85684,1.8567,1.85681,41899999.0
2006-10-12 07:59:00,1.85678,1.85678,1.85662,1.85673,13500000.0
2006-10-12 08:00:00,1.8567,1.8567,1.85647,1.85656,74200000.0
2006-10-12 08:01:00,1.85661,1.85661,1.85642,1.85644,129800002.0
2006-10-12 08:02:00,1.85647,1.85648,1.85636,1.8564,51800001.0
2006-10-12 08:03:00,1.85638,1.85643,1.85636,1.85638,35000000.0
2006-10-12 08:04:00,1.8564,1.85645,1.85634,1.85637,103500001.0
2006-10-12 08:05:00,1.8564,1.8564,1.85624,1.85635,70699999.0
2006-10-12 08:06:00,1.85634,1.85644,1.85634,1.85644,2900000.0
2006-10-12 08:07:00,1.85641,1.8565,1.85641,1.85642,79100000.0
2006-10-12 08:08:00,1.85638,1.85643,1.85631,1.85643,26900000.0
2006-10-12 08:09:00,1.85639,1.85645,1.85628,1.85643,90146995.0
2006-10-12 08:10:00,1.85637,1.85643,1.85629,1.85643,108499999.0
2006-10-12 08:11:00,1.85641,1.85641,1.85629,1.85633,70200001.0
2006-10-12 08:12:00,1.85633,1.85657,1.85633,1.85649,111199999.0
2006-10-12 08:13:00,1.85649,1.85654,1.85648,1.85648,23800000.0
2006-10-12 08:14:00,1.85649,1.85673,1.85635,1.85673,91199999.0
2006-10-12 08:15:00,1.85682,1.85682,1.8567,1.85671,83700001.0
2006-10-12 08:16:00,1.85662,1.85662,1.85636,1.85654,51800000.0
2006-10-12 08:17:00,1.85656,1.8567,1.85656,1.85668,32700000.0
2006-10-12 08:18:00,1.85681,1.85702,1.85681,1.85697,61400000.0
2006-10-12 08:19:00,1.85691,1.85713,1.85691,1.85713,74899999.0
2006-10-12 08:20:00,1.85713,1.85713,1.85696,1.85713,49500000.0
2006-10-12 08:21:00,1.85715,1.85751,1.85715,1.8574,40600000.0
2006-10-12 08:22:00,1.85744,1.85745,1.85733,1.85734,83599999.0
2006-10-12 08:23:00,1.85749,1.85761,1.85741,1.85761,64000002.0
2006-10-12 08:24:00,1.85755,1.85755,1.85735,1.8574,115500000.0
2006-10-12 08:25:00,1.85737,1.85751,1.85736,1.85751,60100001.0
2006-10-12 08:26:00,1.85751,1.85752,1.85738,1.85742,74199999.0
2006-10-12 08:27:00,1.85748,1.85748,1.85724,1.8573,83799999.0
2006-10-12 08:28:00,1.8572,1.85738,1.8572,1.85734,77000000.0
2006-10-12 08:29:00,1.85742,1.85742,1.85728,1.85738,55599999.0
2006-10-12 08:30:00,1.85761,1.85817,1.85761,1.85811,20000000.0
2006-10-12 08:31:00,1.85823,1.85835,1.85818,1.85831,83099998.0
2006-10-12 08:32:00,1.85828,1.85831,1.85813,1.85831,50300000.0
2006-10-12 08:33:00,1.8582,1.8582,1.85794,1.8581,48900000.0
2006-10-12 08:34:00,1.85807,1.85807,1.85769,1.85769,94099999.0
2006-10-12 08:35:00,1.8577,1.8581,1.8577,1.8581,59899999.0
2006-10-12 08:36:00,1.85807,1.85811,1.85807,1.85811,26000000.0
2006-10-12 08:37:00,1.85787,1.85807,1.85787,1.85807,50900000.0
2006-10-12 08:38:00,1.85812,1.85836,1.85812,1.85827,82200001.0
2006-10-12 08:39:00,1.8582,1.85828,1.85809,1.85815,95099999.0
2006-10-12 08:40:00,1.85813,1.85828,1.8581,1.85811,89000001.0
2006-10-12 08:41:00,1.85815,1.85818,1.85799,1.85799,64399999.0
2006-10-12 08:42:00,1.85788,1.85789,1.85768,1.85772,75899999.0
2006-10-12 08:43:00,1.85762,1.85772,1.85752,1.8576,38600000.0
2006-10-12 08:44:00,1.85768,1.85792,1.85768,1.85787,72800001.0
2006-10-12 08:45:00,1.85796,1.85796,1.85783,1.85795,55800001.0
2006-10-12 08:46:00,1.85799,1.85812,1.85797,1.85812,38100000.0
2006-10-12 08:47:00,1.85805,1.85805,1.85787,1.85787,16700000.0
2006-10-12 08:48:00,1.8579,1.85793,1.85777,1.85785,81399999.0
2006-10-12 08:49:00,1.85797,1.85797,1.85786,1.85794,56500000.0
2006-10-12 08:50:00,1.85792,1.858,1.85777,1.85777,67700001.0
2006-10-12 08:51:00,1.85767,1.85767,1.85756,1.85765,55600001.0
2006-10-12 08:52:00,1.85766,1.85776,1.85756,1.85756,66200000.0
2006-10-12 08:53:00,1.8577,1.85773,1.85759,1.85765,51600001.0
2006-10-12 08:54:00,1.85773,1.85781,1.85773,1.8578,69600001.0
2006-10-12 08:55:00,1.85771,1.85771,1.85742,1.85745,31800000.0
2006-10-12 08:56:00,1.85752,1.85761,1.8575,1.8575,17300000.0
2006-10-12 08:57:00,1.85752,1.85755,1.85743,1.85749,111200000.0
2006-10-12 08:58:00,1.8574,1.85748,1.8574,1.85748,21600000.0
2006-10-12 08:59:00,1.85755,1.85755,1.85731,1.85731,88299998.0
2006-10-12 09:00:00,1.85733,1.85736,1.85719,1.85719,85299998.0
2006-10-12 09:01:00,1.85724,1.85736,1.85724,1.85733,26500000.0
2006-10-12 09:02:00,1.85734,1.85748,1.85723,1.85723,23100000.0
2006-10-12 09:03:00,1.85719,1.85769,1.85717,1.85769,69100000.0
2006-10-12 09:04:00,1.8577,1.85839,1.85769,1.85839,68700000.0
2006-10-12 09:05:00,1.85888,1.85983,1.85888,1.85975,21200000.0
2006-10-12 09:06:00,1.85975,1.85979,1.85964,1.85964,17100000.0
2006-10-12 09:07:00,1.85958,1.86006,1.85958,1.85986,105900002.0
2006-10-12 09:08:00,1.8599,1.86011,1.85989,1.85995,66900000.0
2006-10-12 09:09:00,1.86021,1.86061,1.85982,1.85982,39500000.0
2006-10-12 09:10:00,1.86004,1.86036,1.85978,1.86036,99800000.0
2006-10-12 09:11:00,1.86058,1.86079,1.86041,1.86047,86400001.0
2006-10-12 09:12:00,1.86052,1.86055,1.86022,1.86022,52900000.0
2006-10-12 09:13:00,1.86003,1.86023,1.85993,1.86023,34300000.0
2006-10-12 09:14:00,1.86025,1.86026,1.85973,1.85984,53400000.0
2006-10-12 09:15:00,1.85978,1.85978,1.85947,1.85947,58700000.0
2006-10-12 09:16:00,1.85948,1.85954,1.8593,1.8593,51200000.0
2006-10-12 09:17:00,1.85937,1.85944,1.85906,1.85906,77900001.0
2006-10-12 09:18:00,1.85913,1.85925,1.85913,1.85925,73100001.0
2006-10-12 09:19:00,1.85945,1.85964,1.85945,1.85953,59900000.0
2006-10-12 09:20:00,1.85944,1.85949,1.85937,1.85943,62100000.0
2006-10-12 09:21:00,1.8593,1.85964,1.85928,1.85964,86300000.0
2006-10-12 09:22:00,1.85968,1.85968,1.85926,1.85926,31300000.0
2006-10-12 09:23:00,1.85938,1.85953,1.85931,1.85953,112399998.0
2006-10-12 09:24:00,1.85969,1.85987,1.85955,1.85962,46300000.0
2006-10-12 09:25:00,1.85963,1.85992,1.85947,1.85947,84099999.0
2006-10-12 09:26:00,1.85943,1.85955,1.85932,1.85955,75700002.0
2006-10-12 09:27:00,1.85947,1.85947,1.85899,1.85899,39100000.0
2006-10-12 09:28:00,1.85909,1.8594,1.85909,1.85927,60200000.0
2006-10-12 09:29:00,1.8593,1.85938,1.85923,1.85937,45100000.0
2006-10-12 09:30:00,1.85942,1.85948,1.85937,1.85948,59100000.0
2006-10-12 09:31:00,1.85947,1.85947,1.85934,1.85945,69400000.0
2006-10-12 09:32:00,1.85947,1.85966,1.85947,1.85966,68700000.0
2006-10-12 09:33:00,1.85994,1.86001,1.85994,1.86001,24600000.0
2006-10-12 09:34:00,1.8602,1.86046,1.86019,1.86022,88500000.0
2006-10-12 09:35:00,1.8603,1.86034,1.85996,1.86023,78500001.0
2006-10-12 09:36:00,1.86019,1.86075,1.86019,1.86075,86300001.0
2006-10-12 09:37:00,1.86081,1.861,1.86033,1.86043,108099999.0
2006-10-12 09:38:00,1.86032,1.86039,1.86025,1.86034,53500001.0
2006-10-12 09:39:00,1.86019,1.86048,1.86019,1.86046,45400000.0
2006-10-12 09:40:00,1.86048,1.86071,1.86042,1.86042,57000000.0
2006-10-12 09:41:00,1.86013,1.86041,1.86013,1.86037,27700000.0
2006-10-12 09:42:00,1.86047,1.86063,1.86034,1.86053,113900000.0
2006-10-12 09:43:00,1.86047,1.86047,1.86035,1.86035,39200000.0
2006-10-12 09:44:00,1.8604,1.8604,1.86013,1.86028,114999999.0
2006-10-12 09:45:00,1.86026,1.86026,1.86022,1.86022,38300000.0
2006-10-12 09:46:00,1.86024,1.86024,1.86006,1.86022,49599998.0
2006-10-12 09:47:00,1.86015,1.86022,1.86003,1.86003,44200001.0
2006-10-12 09:48:00,1.8601,1.86027,1.86005,1.86024,49000000.0
2006-10-12 09:49:00,1.86034,1.86044,1.86026,1.86044,122100003.0
2006-10-12 09:50:00,1.86053,1.86076,1.86052,1.8607,67700000.0
2006-10-12 09:51:00,1.8608,1.8608,1.86059,1.86066,39400000.0
2006-10-12 09:52:00,1.86058,1.86058,1.86044,1.86055,44200001.0
2006-10-12 09:53:00,1.86049,1.8607,1.86046,1.8607,57299999.0
2006-10-12 09:54:00,1.86057,1.86067,1.86057,1.86066,76400002.0
2006-10-12 09:55:00,1.86065,1.86065,1.86043,1.86065,82000001.0
2006-10-12 09:56:00,1.86076,1.86076,1.86045,1.86054,65200001.0
2006-10-12 09:57:00,1.86059,1.86072,1.86053,1.86072,56800000.0
2006-10-12 09:58:00,1.86081,1.86081,1.8604,1.8604,32500001.0
2006-10-12 09:59:00,1.86024,1.86033,1.86012,1.86012,73999999.0
2006-10-12 10:00:00,1.86007,1.86024,1.86007,1.86013,50800001.0
2006-10-12 10:01:00,1.86016,1.86023,1.86007,1.8601,103300001.0
2006-10-12 10:02:00,1.86006,1.86011,1.86,1.86008,83600000.0
2006-10-12 10:03:00,1.86003,1.86003,1.85972,1.85975,95199998.0
2006-10-12 10:04:00,1.85973,1.85984,1.85969,1.85978,47000000.0
2006-10-12 10:05:00,1.8598,1.85991,1.85976,1.8599,57099999.0
2006-10-12 10:06:00,1.85999,1.86019,1.85997,1.85997,77500001.0
2006-10-12 10:07:00,1.86003,1.86003,1.85996,1.85996,44700000.0
2006-10-12 10:08:00,1.85983,1.86011,1.85978,1.86011,39199999.0
2006-10-12 10:09:00,1.86022,1.86029,1.85989,1.85996,44300000.0
2006-10-12 10:10:00,1.85991,1.85991,1.85979,1.8599,145800000.0
2006-10-12 10:11:00,1.85984,1.86027,1.85984,1.86014,33800000.0
2006-10-12 10:12:00,1.86016,1.86018,1.85999,1.86005,44700000.0
2006-10-12 10:13:00,1.86016,1.86044,1.86016,1.86029,65600000.0
2006-10-12 10:14:00,1.86019,1.86031,1.86019,1.86026,82199999.0
2006-10-12 10:15:00,1.86023,1.86023,1.8601,1.86018,91600002.0
2006-10-12 10:16:00,1.86008,1.86008,1.85988,1.85989,58200001.0
2006-10-12 10:17:00,1.85991,1.85995,1.85984,1.85984,81499999.0
2006-10-12 10:18:00,1.8599,1.85995,1.85988,1.85995,24400000.0
2006-10-12 10:19:00,1.85991,1.85997,1.85978,1.85983,65600000.0
2006-10-12 10:20:00,1.85971,1.85971,1.85917,1.85919,114200002.0
2006-10-12 10:21:00,1.85918,1.85933,1.85918,1.85933,51300000.0
2006-10-12 10:22:00,1.8593,1.85933,1.85925,1.85933,55600000.0
2006-10-12 10:23:00,1.859,1.8591,1.85819,1.85819,90900000.0
2006-10-12 10:24:00,1.85794,1.85821,1.85793,1.85819,66000001.0
2006-10-12 10:25:00,1.85818,1.85836,1.85816,1.85818,94699999.0
2006-10-12 10:26:00,1.8581,1.85812,1.85796,1.85812,43400000.0
2006-10-12 10:27:00,1.85813,1.85816,1.85807,1.85816,54900001.0
2006-10-12 10:28:00,1.85816,1.8583,1.85808,1.8583,48200000.0
2006-10-12 10:29:00,1.85818,1.85831,1.85816,1.85827,46400000.0
2006-10-12 10:30:00,1.85836,1.85843,1.85833,1.85838,42400000.0
2006-10-12 10:31:00,1.85832,1.85834,1.85816,1.8583,81599999.0
2006-10-12 10:32:00,1.85838,1.85848,1.85833,1.85847,34500000.0
2006-10-12 10:33:00,1.85847,1.85849,1.85831,1.85831,22600000.0
2006-10-12 10:34:00,1.8583,1.8583,1.85816,1.85825,36500000.0
2006-10-12 10:35:00,1.85827,1.85829,1.85812,1.85812,45299999.0
2006-10-12 10:36:00,1.85782,1.85782,1.85724,1.85773,88899998.0
2006-10-12 10:37:00,1.85787,1.85818,1.85787,1.85806,78399998.0
2006-10-12 10:38:00,1.85812,1.85838,1.85812,1.85838,84999999.0
2006-10-12 10:39:00,1.85833,1.85834,1.85825,1.8583,116100001.0
2006-10-12 10:40:00,1.85852,1.85871,1.85839,1.85845,57100001.0
2006-10-12 10:41:00,1.85835,1.85837,1.85818,1.85818,88500000.0
2006-10-12 10:42:00,1.85822,1.85841,1.85822,1.85841,82100000.0
2006-10-12 10:43:00,1.85847,1.85859,1.85846,1.85848,62500000.0
2006-10-12 10:44:00,1.85843,1.85843,1.85826,1.8583,63000000.0
2006-10-12 10:45:00,1.85838,1.8585,1.85832,1.8585,67900000.0
2006-10-12 10:46:00,1.85833,1.85847,1.85832,1.85845,31200000.0
2006-10-12 10:47:00,1.85855,1.85865,1.85855,1.85865,39900000.0
2006-10-12 10:48:00,1.85876,1.85876,1.85856,1.85866,49999999.0
2006-10-12 10:49:00,1.85867,1.85867,1.85859,1.85862,67299999.0
2006-10-12 10:50:00,1.85862,1.85869,1.85862,1.85862,50300000.0
2006-10-12 10:51:00,1.85862,1.85877,1.85862,1.85865,57800000.0
2006-10-12 10:52:00,1.85868,1.85874,1.8586,1.85862,57099998.0
2006-10-12 10:53:00,1.85869,1.85873,1.85866,1.85868,32300000.0
2006-10-12 10:54:00,1.85875,1.85882,1.85866,1.85882,25700000.0
2006-10-12 10:55:00,1.85876,1.85877,1.8586,1.85877,64200001.0
2006-10-12 10:56:00,1.85881,1.8589,1.8588,1.85883,79900000.0
2006-10-12 10:57:00,1.859,1.85908,1.85898,1.85905,32100000.0
2006-10-12 10:58:00,1.85903,1.85906,1.85881,1.85883,160099998.0
2006-10-12 10:59:00,1.85879,1.85883,1.85873,1.85877,84000000.0
2006-10-12 11:00:00,1.85849,1.85849,1.85796,1.85803,27700000.0
2006-10-12 11:01:00,1.85804,1.85816,1.85804,1.85816,53999999.0
2006-10-12 11:02:00,1.85812,1.85814,1.85753,1.85753,89500000.0
2006-10-12 11:03:00,1.85751,1.85796,1.85743,1.85795,76700002.0
2006-10-12 11:04:00,1.85795,1.85806,1.8579,1.85805,49646994.0
2006-10-12 11:05:00,1.85801,1.85803,1.85774,1.8578,129300003.0
2006-10-12 11:06:00,1.8577,1.85777,1.85758,1.85758,59200000.0
2006-10-12 11:07:00,1.85765,1.85789,1.85765,1.85769,33600000.0
2006-10-12 11:08:00,1.85769,1.85776,1.85766,1.85775,56700000.0
2006-10-12 11:09:00,1.85778,1.85783,1.85773,1.85773,30600000.0
2006-10-12 11:10:00,1.85759,1.85759,1.85721,1.85726,55900000.0
2006-10-12 11:11:00,1.85727,1.85727,1.85698,1.85699,51499999.0
2006-10-12 11:12:00,1.85701,1.85706,1.85681,1.85681,34000000.0
2006-10-12 11:13:00,1.8568,1.8571,1.8568,1.8571,35500000.0
2006-10-12 11:14:00,1.85706,1.85706,1.85696,1.857,69600000.0
2006-10-12 11:15:00,1.85703,1.85707,1.85609,1.8561,99399999.0
2006-10-12 11:16:00,1.8561,1.85618,1.85601,1.85604,30600000.0
2006-10-12 11:17:00,1.8561,1.85616,1.85591,1.85592,32000000.0
2006-10-12 11:18:00,1.85574,1.85574,1.85533,1.85565,107499998.0
2006-10-12 11:19:00,1.85572,1.85592,1.85563,1.85592,97800001.0
2006-10-12 11:20:00,1.85606,1.85614,1.85587,1.85587,74400002.0
2006-10-12 11:21:00,1.85602,1.85611,1.85602,1.85606,27700000.0
2006-10-12 11:22:00,1.85605,1.85617,1.85593,1.85617,85900001.0
2006-10-12 11:23:00,1.85618,1.85618,1.85612,1.85612,59599998.0
2006-10-12 11:24:00,1.85614,1.85619,1.85605,1.85612,88300000.0
2006-10-12 11:25:00,1.85599,1.85609,1.8559,1.85597,80400000.0
2006-10-12 11:26:00,1.85597,1.85609,1.85597,1.85597,88200000.0
2006-10-12 11:27:00,1.85596,1.85608,1.85592,1.85592,73000000.0
2006-10-12 11:28:00,1.85582,1.85582,1.85553,1.85558,88700001.0
2006-10-12 11:29:00,1.85563,1.8559,1.85561,1.8559,101000000.0
2006-10-12 11:30:00,1.85588,1.85618,1.85575,1.85618,59900000.0
2006-10-12 11:31:00,1.85617,1.85617,1.8559,1.85602,93500001.0
2006-10-12 11:32:00,1.85596,1.85596,1.85591,1.85593,33100000.0
2006-10-12 11:33:00,1.85578,1.85591,1.85574,1.85587,81200000.0
2006-10-12 11:34:00,1.85583,1.85588,1.85573,1.85581,66200000.0
2006-10-12 11:35:00,1.85563,1.85579,1.85563,1.85574,130300000.0
2006-10-12 11:36:00,1.85567,1.85572,1.85558,1.85562,110000003.0
2006-10-12 11:37:00,1.85556,1.8557,1.85535,1.8557,60100001.0
2006-10-12 11:38:00,1.85583,1.85583,1.85575,1.85579,103099998.0
2006-10-12 11:39:00,1.85585,1.8563,1.85585,1.8563,29700000.0
2006-10-12 11:40:00,1.85625,1.85658,1.85625,1.85652,55699999.0
2006-10-12 11:41:00,1.8565,1.85658,1.85641,1.85641,95200001.0
2006-10-12 11:42:00,1.85644,1.85668,1.85644,1.85668,78700000.0
2006-10-12 11:43:00,1.85656,1.85656,1.85641,1.85645,25300000.0
2006-10-12 11:44:00,1.85652,1.85661,1.85646,1.85648,75999998.0
2006-10-12 11:45:00,1.85648,1.85668,1.85647,1.85666,65500000.0
2006-10-12 11:46:00,1.8567,1.85689,1.85665,1.85665,113700000.0
2006-10-12 11:47:00,1.85667,1.85672,1.85663,1.8567,76999999.0
2006-10-12 11:48:00,1.8566,1.85676,1.85659,1.85675,56400000.0
2006-10-12 11:49:00,1.85663,1.85671,1.85657,1.85657,56999999.0
2006-10-12 11:50:00,1.85663,1.85677,1.85663,1.85675,75600000.0
2006-10-12 11:51:00,1.85673,1.85684,1.85671,1.85684,36700001.0
2006-10-12 11:52:00,1.85699,1.85728,1.85699,1.85717,84999999.0
2006-10-12 11:53:00,1.85705,1.8572,1.85697,1.8572,36700000.0
2006-10-12 11:54:00,1.8572,1.85729,1.85657,1.85657,86300002.0
2006-10-12 11:55:00,1.8566,1.85695,1.8566,1.85695,23000000.0
2006-10-12 11:56:00,1.85695,1.85706,1.85682,1.85682,48099999.0
2006-10-12 11:57:00,1.85675,1.85721,1.85672,1.85721,80400000.0
2006-10-12 11:58:00,1.8573,1.85762,1.8573,1.85755,26400000.0
2006-10-12 11:59:00,1.85765,1.8581,1.85765,1.8581,93799999.0
2006-10-12 12:00:00,1.85816,1.85823,1.85731,1.85731,82000001.0
2006-10-12 12:01:00,1.85724,1.85753,1.85724,1.85751,95000001.0
2006-10-12 12:02:00,1.8576,1.85775,1.85747,1.85747,59900000.0
2006-10-12 12:03:00,1.8574,1.85756,1.85733,1.85751,82700000.0
2006-10-12 12:04:00,1.85748,1.85758,1.85735,1.85735,72200000.0
2006-10-12 12:05:00,1.85739,1.85739,1.85715,1.85732,68799999.0
2006-10-12 12:06:00,1.85732,1.85741,1.85724,1.85724,52300000.0
2006-10-12 12:07:00,1.8571,1.8571,1.85671,1.85676,94700000.0
2006-10-12 12:08:00,1.85668,1.85673,1.85664,1.85673,71099999.0
2006-10-12 12:09:00,1.85673,1.85679,1.85667,1.8567,97800001.0
2006-10-12 12:10:00,1.85672,1.85673,1.85662,1.85673,39400001.0
2006-10-12 12:11:00,1.8567,1.85675,1.8567,1.8567,64399999.0
2006-10-12 12:12:00,1.85665,1.85672,1.85658,1.85658,63199999.0
2006-10-12 12:13:00,1.85661,1.85676,1.85661,1.85675,79600000.0
2006-10-12 12:14:00,1.85679,1.85682,1.85672,1.85678,103200003.0
2006-10-12 12:15:00,1.8568,1.8568,1.85665,1.85666,52000000.0
2006-10-12 12:16:00,1.85672,1.85674,1.85663,1.85671,18200000.0
2006-10-12 12:17:00,1.85668,1.85668,1.85638,1.85644,82399999.0
2006-10-12 12:18:00,1.85636,1.85638,1.85629,1.85638,115000000.0
2006-10-12 12:19:00,1.85645,1.85645,1.85633,1.85635,79200001.0
2006-10-12 12:20:00,1.85658,1.85677,1.85648,1.85677,56300000.0
2006-10-12 12:21:00,1.85675,1.8568,1.85673,1.85679,66800000.0
2006-10-12 12:22:00,1.85677,1.8571,1.85677,1.8571,32200000.0
2006-10-12 12:23:00,1.8572,1.8573,1.8572,1.85722,32500000.0
2006-10-12 12:24:00,1.85722,1.85731,1.85713,1.85713,65199999.0
2006-10-12 12:25:00,1.85712,1.85714,1.85689,1.85689,59100000.0
2006-10-12 12:26:00,1.85688,1.85688,1.85675,1.85676,72099998.0
2006-10-12 12:27:00,1.85668,1.85695,1.85666,1.85695,48100001.0
2006-10-12 12:28:00,1.85705,1.85705,1.85681,1.85681,67900000.0
2006-10-12 12:29:00,1.85678,1.85678,1.85642,1.85642,69600000.0
2006-10-12 12:30:00,1.8564,1.8566,1.8564,1.8566,108799998.0
2006-10-12 12:31:00,1.85669,1.85669,1.85656,1.85658,81000000.0
2006-10-12 12:32:00,1.85657,1.85657,1.85638,1.8564,52100001.0
2006-10-12 12:33:00,1.85631,1.85631,1.85594,1.85599,33699999.0
2006-10-12 12:34:00,1.85559,1.85559,1.85481,1.85481,70400001.0
2006-10-12 12:35:00,1.85471,1.85516,1.85471,1.85516,28600000.0
2006-10-12 12:36:00,1.85509,1.85516,1.85492,1.855,78400001.0
2006-10-12 12:37:00,1.85478,1.85505,1.85472,1.85501,51100000.0
2006-10-12 12:38:00,1.85502,1.85521,1.855,1.85521,25600000.0
2006-10-12 12:39:00,1.85521,1.85526,1.85505,1.85505,45300000.0
2006-10-12 12:40:00,1.85492,1.85492,1.85473,1.8549,107199998.0
2006-10-12 12:41:00,1.85494,1.85525,1.85494,1.85525,40000000.0
2006-10-12 12:42:00,1.85526,1.85534,1.85525,1.8553,73800001.0
2006-10-12 12:43:00,1.85524,1.85567,1.85524,1.85563,74099999.0
2006-10-12 12:44:00,1.85555,1.85555,1.85532,1.85538,106400001.0
2006-10-12 12:45:00,1.85543,1.85543,1.85514,1.85514,48500000.0
2006-10-12 12:46:00,1.85512,1.85514,1.85498,1.85505,77900001.0
2006-10-12 12:47:00,1.85507,1.8551,1.855,1.85508,90099999.0
2006-10-12 12:48:00,1.85515,1.85529,1.85515,1.85521,85700001.0
2006-10-12 12:49:00,1.85522,1.85522,1.85489,1.85489,104400000.0
2006-10-12 12:50:00,1.85483,1.85522,1.85477,1.85522,55900001.0
2006-10-12 12:51:00,1.85517,1.85547,1.85517,1.85538,25000000.0
2006-10-12 12:52:00,1.85528,1.85537,1.85522,1.85527,115900002.0
2006-10-12 12:53:00,1.85527,1.85536,1.85518,1.85526,104899999.0
2006-10-12 12:54:00,1.85523,1.85533,1.85513,1.85522,82700000.0
2006-10-12 12:55:00,1.8552,1.85528,1.8551,1.85518,76000000.0
2006-10-12 12:56:00,1.85516,1.85528,1.85515,1.85521,26500000.0
2006-10-12 12:57:00,1.85515,1.85515,1.85506,1.85515,48770001.0
2006-10-12 12:58:00,1.85517,1.85517,1.855,1.85513,32900000.0
2006-10-12 12:59:00,1.85488,1.85521,1.85488,1.85504,11100000.0
2006-10-12 13:00:00,1.85502,1.85524,1.85485,1.85524,122399997.0
2006-10-12 13:01:00,1.85535,1.85552,1.8553,1.85552,81399999.0
2006-10-12 13:02:00,1.8557,1.85576,1.85567,1.85567,90500000.0
2006-10-12 13:03:00,1.85568,1.85568,1.85536,1.85536,44200000.0
2006-10-12 13:04:00,1.85528,1.85554,1.85525,1.85551,64900000.0
2006-10-12 13:05:00,1.85552,1.85572,1.85552,1.85565,68900001.0
2006-10-12 13:06:00,1.85571,1.85571,1.85559,1.85559,49000000.0
2006-10-12 13:07:00,1.85557,1.85572,1.85553,1.85572,97799999.0
2006-10-12 13:08:00,1.85574,1.85576,1.85565,1.85576,42100000.0
2006-10-12 13:09:00,1.85568,1.85574,1.85566,1.85574,59699998.0
2006-10-12 13:10:00,1.85566,1.85575,1.85563,1.85575,94099997.0
2006-10-12 13:11:00,1.85582,1.8559,1.85582,1.85587,52499998.0
2006-10-12 13:12:00,1.85586,1.85587,1.85574,1.85583,65099999.0
2006-10-12 13:13:00,1.8557,1.85588,1.8557,1.85585,84899999.0
2006-10-12 13:14:00,1.85575,1.85603,1.85575,1.85602,49700001.0
2006-10-12 13:15:00,1.85612,1.85627,1.85612,1.8562,31800001.0
2006-10-12 13:16:00,1.85618,1.85618,1.85611,1.85617,58400000.0
2006-10-12 13:17:00,1.85631,1.85644,1.85629,1.85643,45400001.0
2006-10-12 13:18:00,1.85666,1.85729,1.85666,1.85711,38500000.0
2006-10-12 13:19:00,1.85717,1.85717,1.85697,1.85697,70699999.0
2006-10-12 13:20:00,1.85697,1.85697,1.85674,1.85674,58900000.0
2006-10-12 13:21:00,1.85669,1.85669,1.85652,1.85654,38800001.0
2006-10-12 13:22:00,1.85654,1.85654,1.85635,1.85635,28000000.0
2006-10-12 13:23:00,1.85641,1.85648,1.85639,1.85648,30300000.0
2006-10-12 13:24:00,1.85642,1.85658,1.85642,1.85654,44300000.0
2006-10-12 13:25:00,1.85664,1.85682,1.85664,1.85682,46500000.0
2006-10-12 13:26:00,1.85686,1.85687,1.85675,1.85675,68200000.0
2006-10-12 13:27:00,1.8568,1.85688,1.85675,1.85685,51699999.0
2006-10-12 13:28:00,1.8568,1.85685,1.85678,1.85678,103200000.0
2006-10-12 13:29:00,1.85672,1.85672,1.85609,1.85609,146799998.0
2006-10-12 13:30:00,1.85592,1.85592,1.85525,1.85525,111249999.0
2006-10-12 13:31:00,1.85515,1.85515,1.85488,1.85494,30699999.0
2006-10-12 13:32:00,1.85503,1.85541,1.85494,1.85538,50500000.0
2006-10-12 13:33:00,1.85529,1.85529,1.85502,1.85512,45099999.0
2006-10-12 13:34:00,1.85508,1.85529,1.85508,1.85523,59200001.0
2006-10-12 13:35:00,1.85483,1.85483,1.85435,1.85435,78999999.0
2006-10-12 13:36:00,1.85413,1.85413,1.85393,1.85404,74700000.0
2006-10-12 13:37:00,1.85403,1.85409,1.85395,1.85395,50100001.0
2006-10-12 13:38:00,1.85389,1.85401,1.85376,1.85401,63700000.0
2006-10-12 13:39:00,1.85411,1.85423,1.85399,1.85399,80000000.0
2006-10-12 13:40:00,1.85399,1.85403,1.85373,1.85383,100699999.0
2006-10-12 13:41:00,1.85389,1.85389,1.85359,1.8537,40500000.0
2006-10-12 13:42:00,1.8538,1.85408,1.8538,1.85405,30000000.0
2006-10-12 13:43:00,1.85408,1.85412,1.85408,1.85412,29400000.0
2006-10-12 13:44:00,1.85409,1.85439,1.85402,1.85439,98200001.0
2006-10-12 13:45:00,1.85438,1.85449,1.85438,1.85445,123900002.0
2006-10-12 13:46:00,1.85447,1.85466,1.85447,1.85466,36700001.0
2006-10-12 13:47:00,1.85465,1.85493,1.85465,1.85484,57500000.0
2006-10-12 13:48:00,1.85488,1.85502,1.85488,1.85502,143199997.0
2006-10-12 13:49:00,1.85502,1.85502,1.85478,1.85488,62800000.0
2006-10-12 13:50:00,1.85479,1.85479,1.85462,1.85465,34000000.0
2006-10-12 13:51:00,1.85466,1.85471,1.85462,1.85467,45600000.0
2006-10-12 13:52:00,1.85477,1.85477,1.85456,1.85459,114500001.0
2006-10-12 13:53:00,1.85462,1.85487,1.85462,1.85487,50800002.0
2006-10-12 13:54:00,1.85492,1.85495,1.85486,1.85495,110000000.0
2006-10-12 13:55:00,1.85488,1.85488,1.85477,1.85481,53600001.0
2006-10-12 13:56:00,1.8548,1.8548,1.85457,1.85463,65600000.0
2006-10-12 13:57:00,1.85467,1.85467,1.85457,1.85458,45100000.0
2006-10-12 13:58:00,1.85449,1.85464,1.85449,1.85463,40050000.0
2006-10-12 13:59:00,1.85465,1.85465,1.85454,1.85455,58499999.0
2006-10-12 14:00:00,1.85465,1.85472,1.85456,1.85456,93300002.0
2006-10-12 14:01:00,1.85468,1.85483,1.85468,1.85479,86500002.0
2006-10-12 14:02:00,1.85477,1.8548,1.85472,1.85472,35500000.0
2006-10-12 14:03:00,1.85481,1.85482,1.85467,1.85467,43700000.0
2006-10-12 14:04:00,1.85462,1.85474,1.85459,1.85465,78399999.0
2006-10-12 14:05:00,1.8547,1.8548,1.85466,1.85474,48700000.0
2006-10-12 14:06:00,1.85478,1.85479,1.85473,1.85473,24400000.0
2006-10-12 14:07:00,1.85482,1.85503,1.85473,1.85484,57900000.0
2006-10-12 14:08:00,1.85502,1.85502,1.85488,1.85488,34200000.0
2006-10-12 14:09:00,1.85489,1.85503,1.85485,1.85492,101600000.0
2006-10-12 14:10:00,1.85498,1.85498,1.85471,1.85491,49200000.0
2006-10-12 14:11:00,1.85485,1.85501,1.85485,1.85494,70100002.0
2006-10-12 14:12:00,1.855,1.85509,1.85491,1.85509,91600000.0
2006-10-12 14:13:00,1.85518,1.8554,1.85507,1.8554,48000000.0
2006-10-12 14:14:00,1.85548,1.85568,1.85548,1.85557,84000000.0
2006-10-12 14:15:00,1.85551,1.85551,1.85536,1.85536,71200001.0
2006-10-12 14:16:00,1.85534,1.85543,1.85528,1.85541,43500000.0
2006-10-12 14:17:00,1.85548,1.85558,1.85544,1.85546,76400001.0
2006-10-12 14:18:00,1.85543,1.85543,1.85523,1.85528,32000000.0
2006-10-12 14:19:00,1.85537,1.85543,1.85533,1.85542,89100001.0
2006-10-12 14:20:00,1.85532,1.85539,1.85523,1.85529,31900000.0
2006-10-12 14:21:00,1.85518,1.85531,1.85518,1.85519,67899999.0
2006-10-12 14:22:00,1.85515,1.85519,1.85513,1.85514,53300001.0
2006-10-12 14:23:00,1.85528,1.85528,1.85498,1.85498,47500000.0
2006-10-12 14:24:00,1.85497,1.8551,1.85476,1.85482,42200000.0
2006-10-12 14:25:00,1.8549,1.85496,1.85467,1.85476,85700000.0
2006-10-12 14:26:00,1.85497,1.85522,1.85497,1.85499,70700001.0
2006-10-12 14:27:00,1.855,1.85511,1.85481,1.85503,72300000.0
2006-10-12 14:28:00,1.85497,1.85505,1.85492,1.85501,36700000.0
2006-10-12 14:29:00,1.85507,1.85518,1.85488,1.85488,69600000.0
2006-10-12 14:30:00,1.85472,1.85664,1.85472,1.85497,69000000.0
2006-10-12 14:31:00,1.8548,1.85611,1.8548,1.85598,72400002.0
2006-10-12 14:32:00,1.8561,1.85616,1.8557,1.85589,105900000.0
2006-10-12 14:33:00,1.85584,1.85654,1.85584,1.85654,60299999.0
2006-10-12 14:34:00,1.85657,1.85708,1.85657,1.85708,24400000.0
2006-10-12 14:35:00,1.85716,1.85732,1.85657,1.85657,43200000.0
2006-10-12 14:36:00,1.8565,1.8568,1.8565,1.8568,167799999.0
2006-10-12 14:37:00,1.85688,1.85704,1.85669,1.85704,93099999.0
2006-10-12 14:38:00,1.85695,1.85721,1.85689,1.85713,48400000.0
2006-10-12 14:39:00,1.857,1.85771,1.85698,1.85771,77400000.0
2006-10-12 14:40:00,1.85813,1.85817,1.85773,1.85817,58299999.0
2006-10-12 14:41:00,1.85828,1.85843,1.85803,1.85803,80100000.0
2006-10-12 14:42:00,1.85805,1.85813,1.85797,1.85797,33700000.0
2006-10-12 14:43:00,1.85785,1.85785,1.8576,1.85762,131799998.0
2006-10-12 14:44:00,1.85763,1.85763,1.85742,1.85744,54000001.0
2006-10-12 14:45:00,1.85735,1.8576,1.85734,1.85758,68900002.0
2006-10-12 14:46:00,1.85752,1.85752,1.85724,1.85724,39600000.0
2006-10-12 14:47:00,1.85695,1.8573,1.85683,1.85701,97600000.0
2006-10-12 14:48:00,1.85702,1.85704,1.8569,1.8569,18400000.0
2006-10-12 14:49:00,1.85672,1.85682,1.85658,1.85658,53500000.0
2006-10-12 14:50:00,1.8564,1.8564,1.85575,1.8558,75400001.0
2006-10-12 14:51:00,1.85568,1.85595,1.85568,1.85576,64800000.0
2006-10-12 14:52:00,1.85567,1.85613,1.85567,1.85607,58600000.0
2006-10-12 14:53:00,1.85591,1.85598,1.85568,1.8559,93100000.0
2006-10-12 14:54:00,1.85593,1.85606,1.85587,1.85602,57000000.0
2006-10-12 14:55:00,1.85602,1.85623,1.85602,1.85623,68000001.0
2006-10-12 14:56:00,1.85621,1.85621,1.85598,1.85614,94500001.0
2006-10-12 14:57:00,1.8562,1.85641,1.8562,1.85623,99399999.0
2006-10-12 14:58:00,1.85623,1.85623,1.85574,1.85574,62199998.0
2006-10-12 14:59:00,1.85537,1.85537,1.85493,1.85493,79300002.0
2006-10-12 15:00:00,1.85488,1.85516,1.85483,1.85516,60900000.0
2006-10-12 15:01:00,1.85507,1.85515,1.85486,1.85486,86899999.0
2006-10-12 15:02:00,1.85482,1.85497,1.85478,1.85478,67500000.0
2006-10-12 15:03:00,1.85482,1.85487,1.85463,1.85479,56500000.0
2006-10-12 15:04:00,1.85482,1.85484,1.85457,1.85457,33700000.0
2006-10-12 15:05:00,1.85431,1.85448,1.85411,1.85448,70400000.0
2006-10-12 15:06:00,1.85431,1.85455,1.85429,1.85455,60299999.0
2006-10-12 15:07:00,1.85465,1.85477,1.85465,1.85477,35100000.0
2006-10-12 15:08:00,1.85469,1.85486,1.85469,1.85476,38000001.0
2006-10-12 15:09:00,1.85482,1.85513,1.85482,1.85513,117800001.0
2006-10-12 15:10:00,1.85511,1.85512,1.85495,1.85495,65100002.0
2006-10-12 15:11:00,1.85496,1.85518,1.85496,1.85504,98199998.0
2006-10-12 15:12:00,1.85513,1.85534,1.85513,1.85528,66300000.0
2006-10-12 15:13:00,1.8554,1.85568,1.85536,1.85567,52100000.0
2006-10-12 15:14:00,1.85555,1.85559,1.85546,1.85547,73899998.0
2006-10-12 15:15:00,1.85541,1.85586,1.85539,1.85586,77700001.0
2006-10-12 15:16:00,1.85578,1.85578,1.85554,1.8556,64300000.0
2006-10-12 15:17:00,1.85546,1.85546,1.8552,1.8552,97599998.0
2006-10-12 15:18:00,1.85513,1.85513,1.85474,1.85474,156600000.0
2006-10-12 15:19:00,1.85475,1.85484,1.85466,1.85476,60199999.0
2006-10-12 15:20:00,1.85485,1.85507,1.85482,1.85507,115900000.0
2006-10-12 15:21:00,1.85509,1.85509,1.85491,1.85492,71899998.0
2006-10-12 15:22:00,1.85494,1.85512,1.85494,1.85512,45899999.0
2006-10-12 15:23:00,1.85514,1.85514,1.85505,1.8551,120000002.0
2006-10-12 15:24:00,1.85517,1.85526,1.85511,1.85522,32200000.0
2006-10-12 15:25:00,1.85529,1.85534,1.85524,1.85527,83999998.0
2006-10-12 15:26:00,1.85534,1.8555,1.85534,1.8555,105700000.0
2006-10-12 15:27:00,1.85559,1.8557,1.85552,1.85552,90000000.0
2006-10-12 15:28:00,1.85541,1.85554,1.85534,1.85554,18300000.0
2006-10-12 15:29:00,1.85567,1.85567,1.85539,1.85545,89099998.0
2006-10-12 15:30:00,1.85548,1.85565,1.85548,1.85548,96400003.0
2006-10-12 15:31:00,1.8556,1.8561,1.8556,1.8561,48900001.0
2006-10-12 15:32:00,1.85605,1.8563,1.85605,1.8563,106199997.0
2006-10-12 15:33:00,1.85632,1.85635,1.85617,1.85621,85200002.0
2006-10-12 15:34:00,1.85634,1.85634,1.85563,1.85563,55900001.0
2006-10-12 15:35:00,1.85573,1.85598,1.85573,1.85592,37800001.0
2006-10-12 15:36:00,1.85583,1.85589,1.85573,1.85584,55800000.0
2006-10-12 15:37:00,1.85604,1.85639,1.85604,1.85623,68100001.0
2006-10-12 15:38:00,1.85615,1.85625,1.85604,1.85613,92600001.0
2006-10-12 15:39:00,1.85615,1.85615,1.85582,1.85582,57699999.0
2006-10-12 15:40:00,1.85583,1.85607,1.85572,1.85607,68700000.0
2006-10-12 15:41:00,1.85612,1.85617,1.85605,1.85617,73500000.0
2006-10-12 15:42:00,1.85611,1.85638,1.85607,1.85638,95300001.0
2006-10-12 15:43:00,1.85642,1.85673,1.85642,1.85673,44800000.0
2006-10-12 15:44:00,1.8569,1.85723,1.8569,1.85721,76800001.0
2006-10-12 15:45:00,1.85715,1.8572,1.8571,1.85713,46200000.0
2006-10-12 15:46:00,1.85711,1.85711,1.85674,1.85674,40200001.0
2006-10-12 15:47:00,1.85671,1.85682,1.85663,1.85663,62600001.0
2006-10-12 15:48:00,1.85679,1.85682,1.85667,1.85674,83200001.0
2006-10-12 15:49:00,1.85668,1.85668,1.85649,1.85656,53800000.0
2006-10-12 15:50:00,1.85654,1.85661,1.85642,1.85642,31500000.0
2006-10-12 15:51:00,1.85654,1.85676,1.85654,1.85676,54000000.0
2006-10-12 15:52:00,1.85661,1.85673,1.85661,1.85668,111299998.0
2006-10-12 15:53:00,1.85665,1.85665,1.85654,1.85661,56100000.0
2006-10-12 15:54:00,1.85657,1.85664,1.85657,1.85657,121999998.0
2006-10-12 15:55:00,1.85665,1.85665,1.85638,1.85638,82199998.0
2006-10-12 15:56:00,1.85633,1.85633,1.85621,1.85626,35300000.0
2006-10-12 15:57:00,1.85624,1.8564,1.85624,1.85638,62900001.0
2006-10-12 15:58:00,1.85637,1.85638,1.85623,1.85623,96099999.0
2006-10-12 15:59:00,1.85621,1.85621,1.85601,1.85604,54400000.0
2006-10-12 16:00:00,1.85598,1.85618,1.85598,1.85609,74799999.0
2006-10-12 16:01:00,1.85628,1.85647,1.85615,1.85647,69600001.0
2006-10-12 16:02:00,1.85653,1.8566,1.85652,1.85652,23300000.0
2006-10-12 16:03:00,1.85647,1.85658,1.85643,1.85652,93800001.0
2006-10-12 16:04:00,1.85652,1.85665,1.85648,1.85664,100600001.0
2006-10-12 16:05:00,1.85665,1.85665,1.85645,1.8566,58300000.0
2006-10-12 16:06:00,1.85672,1.85672,1.8565,1.8565,67499998.0
2006-10-12 16:07:00,1.85641,1.85641,1.85621,1.85621,51399999.0
2006-10-12 16:08:00,1.85607,1.85607,1.85567,1.85572,29600000.0
2006-10-12 16:09:00,1.85586,1.85609,1.85586,1.85605,63899997.0
2006-10-12 16:10:00,1.85588,1.85624,1.85584,1.8562,61500000.0
2006-10-12 16:11:00,1.8562,1.85645,1.85615,1.85645,22300000.0
2006-10-12 16:12:00,1.85645,1.85666,1.85645,1.85663,30700000.0
2006-10-12 16:13:00,1.85658,1.85662,1.85652,1.8566,116500000.0
2006-10-12 16:14:00,1.85656,1.8566,1.85654,1.85655,51300001.0
2006-10-12 16:15:00,1.8565,1.8565,1.85635,1.85639,22700000.0
2006-10-12 16:16:00,1.85638,1.8564,1.85634,1.85634,36799999.0
2006-10-12 16:17:00,1.85645,1.85676,1.85625,1.85647,83400001.0
2006-10-12 16:18:00,1.85662,1.85663,1.85625,1.85635,66200000.0
2006-10-12 16:19:00,1.85647,1.85659,1.85622,1.8563,41700000.0
2006-10-12 16:20:00,1.85623,1.85662,1.85622,1.8565,74700000.0
2006-10-12 16:21:00,1.8566,1.8566,1.85619,1.85646,69799999.0
2006-10-12 16:22:00,1.8565,1.8566,1.85622,1.85643,43199999.0
2006-10-12 16:23:00,1.85634,1.85647,1.85618,1.85647,51500000.0
2006-10-12 16:24:00,1.85643,1.85648,1.85596,1.85619,85500000.0
2006-10-12 16:25:00,1.85618,1.85628,1.85595,1.85611,62000000.0
2006-10-12 16:26:00,1.856,1.8564,1.85595,1.85637,42900000.0
2006-10-12 16:27:00,1.85637,1.85647,1.85617,1.85626,52399999.0
2006-10-12 16:28:00,1.85633,1.85661,1.85629,1.85629,88700000.0
2006-10-12 16:29:00,1.85616,1.85666,1.85605,1.85639,124099997.0
2006-10-12 16:30:00,1.85628,1.85639,1.8561,1.8562,56999999.0
2006-10-12 16:31:00,1.85618,1.8565,1.85607,1.8565,78399998.0
2006-10-12 16:32:00,1.85653,1.85661,1.85633,1.85642,47100000.0
2006-10-12 16:33:00,1.85657,1.85665,1.85621,1.85627,59999999.0
2006-10-12 16:34:00,1.8562,1.8566,1.85611,1.85643,71200001.0
2006-10-12 16:35:00,1.85645,1.85655,1.8561,1.8562,62500001.0
2006-10-12 16:36:00,1.85635,1.85642,1.85597,1.85602,43999999.0
2006-10-12 16:37:00,1.85605,1.85637,1.85589,1.85637,86699999.0
2006-10-12 16:38:00,1.85603,1.85642,1.85599,1.85642,94100002.0
2006-10-12 16:39:00,1.85593,1.85621,1.85584,1.85617,57700000.0
2006-10-12 16:40:00,1.8559,1.85606,1.85563,1.85604,30800000.0
2006-10-12 16:41:00,1.85592,1.85628,1.85571,1.85593,117599999.0
2006-10-12 16:42:00,1.85607,1.85612,1.85542,1.85548,62599999.0
2006-10-12 16:43:00,1.85555,1.85556,1.85496,1.85518,81099999.0
2006-10-12 16:44:00,1.85528,1.85537,1.85515,1.85526,112400001.0
2006-10-12 16:45:00,1.8554,1.85558,1.85508,1.85555,137100001.0
2006-10-12 16:46:00,1.85575,1.85579,1.85521,1.85562,55600000.0
2006-10-12 16:47:00,1.85597,1.85617,1.85553,1.85586,60700000.0
2006-10-12 16:48:00,1.85615,1.85624,1.85583,1.85612,70100001.0
2006-10-12 16:49:00,1.85589,1.85632,1.85569,1.85598,53200000.0
2006-10-12 16:50:00,1.85603,1.85615,1.85577,1.85611,75400002.0
2006-10-12 16:51:00,1.85597,1.8563,1.85584,1.85626,60100001.0
2006-10-12 16:52:00,1.85612,1.85624,1.85593,1.85608,50500000.0
2006-10-12 16:53:00,1.85619,1.85635,1.85604,1.85625,52300001.0
2006-10-12 16:54:00,1.85625,1.85632,1.85563,1.85578,85000000.0
2006-10-12 16:55:00,1.8555,1.85571,1.85536,1.85558,60800001.0
2006-10-12 16:56:00,1.85551,1.85566,1.85538,1.85555,51600000.0
2006-10-12 16:57:00,1.8559,1.85631,1.85559,1.85559,72900001.0
2006-10-12 16:58:00,1.85555,1.85571,1.85538,1.8557,77400000.0
2006-10-12 16:59:00,1.85582,1.85611,1.85553,1.85611,115799999.0
2006-10-12 17:00:00,1.85599,1.85628,1.85578,1.85597,110600000.0
2006-10-12 17:01:00,1.85598,1.85645,1.85585,1.85635,40300000.0
2006-10-12 17:02:00,1.85622,1.85625,1.85592,1.85607,88999999.0
2006-10-12 17:03:00,1.8561,1.85621,1.85594,1.85604,43100000.0
2006-10-12 17:04:00,1.85595,1.85619,1.85592,1.85614,34300000.0
2006-10-12 17:05:00,1.85593,1.85629,1.85593,1.85612,33400000.0
2006-10-12 17:06:00,1.85595,1.85613,1.85585,1.85611,70600000.0
2006-10-12 17:07:00,1.85622,1.85622,1.85591,1.856,57700001.0
2006-10-12 17:08:00,1.85613,1.85638,1.85595,1.8563,70500001.0
2006-10-12 17:09:00,1.85608,1.85655,1.85608,1.85655,136499999.0
2006-10-12 17:10:00,1.85654,1.85669,1.85638,1.85645,29000000.0
2006-10-12 17:11:00,1.85613,1.85676,1.85613,1.85667,96800000.0
2006-10-12 17:12:00,1.85665,1.85683,1.85654,1.85667,130399998.0
2006-10-12 17:13:00,1.85674,1.85678,1.85623,1.85641,82570001.0
2006-10-12 17:14:00,1.85613,1.85665,1.85595,1.85654,56400000.0
2006-10-12 17:15:00,1.85648,1.85665,1.85625,1.85642,27700000.0
2006-10-12 17:16:00,1.8563,1.85657,1.85606,1.85657,126100000.0
2006-10-12 17:17:00,1.85645,1.8566,1.85624,1.85641,50000000.0
2006-10-12 17:18:00,1.8562,1.85651,1.8561,1.85635,42099999.0
2006-10-12 17:19:00,1.85607,1.85638,1.856,1.85629,58900000.0
2006-10-12 17:20:00,1.85625,1.85639,1.85585,1.85615,113699998.0
2006-10-12 17:21:00,1.85622,1.85631,1.85606,1.85625,42900000.0
2006-10-12 17:22:00,1.8563,1.85634,1.85594,1.85614,102499998.0
2006-10-12 17:23:00,1.85622,1.8563,1.85612,1.85612,70300000.0
2006-10-12 17:24:00,1.85615,1.85618,1.85605,1.85618,73800001.0
2006-10-12 17:25:00,1.8562,1.8562,1.856,1.856,50600000.0
2006-10-12 17:26:00,1.85601,1.85601,1.85568,1.85569,56600000.0
2006-10-12 17:27:00,1.85571,1.85582,1.85571,1.85577,44699999.0
2006-10-12 17:28:00,1.8558,1.8558,1.85571,1.85574,10100000.0
2006-10-12 17:29:00,1.85568,1.85585,1.85557,1.8558,52599999.0
2006-10-12 17:30:00,1.85579,1.85609,1.85579,1.85609,62300001.0
2006-10-12 17:31:00,1.85603,1.85613,1.85601,1.85605,97000001.0
2006-10-12 17:32:00,1.85593,1.85593,1.85549,1.85549,54800000.0
2006-10-12 17:33:00,1.85541,1.85541,1.85514,1.85536,82299999.0
2006-10-12 17:34:00,1.85548,1.8555,1.85545,1.8555,86900000.0
2006-10-12 17:35:00,1.85552,1.85558,1.85546,1.8555,50499999.0
2006-10-12 17:36:00,1.85541,1.85541,1.85522,1.85527,89700000.0
2006-10-12 17:37:00,1.85518,1.85526,1.85515,1.85526,63800001.0
2006-10-12 17:38:00,1.85524,1.85544,1.85523,1.85544,32100000.0
2006-10-12 17:39:00,1.85552,1.85555,1.85542,1.85555,131000002.0
2006-10-12 17:40:00,1.85554,1.85554,1.85542,1.85548,30900000.0
2006-10-12 17:41:00,1.85552,1.85557,1.85538,1.85542,57300000.0
2006-10-12 17:42:00,1.85549,1.85565,1.85549,1.85561,71000001.0
2006-10-12 17:43:00,1.85569,1.85581,1.85569,1.85574,83900000.0
2006-10-12 17:44:00,1.85566,1.85572,1.8556,1.85562,74300000.0
2006-10-12 17:45:00,1.8557,1.85581,1.85555,1.85567,38100000.0
2006-10-12 17:46:00,1.85575,1.85577,1.85572,1.85577,44800001.0
2006-10-12 17:47:00,1.85571,1.85577,1.8557,1.85573,86799999.0
2006-10-12 17:48:00,1.85563,1.85573,1.85563,1.85573,22150000.0
2006-10-12 17:49:00,1.85575,1.85575,1.85552,1.85552,77299999.0
2006-10-12 17:50:00,1.85542,1.85562,1.85542,1.85558,49700000.0
2006-10-12 17:51:00,1.8556,1.85584,1.8556,1.8558,69500000.0
2006-10-12 17:52:00,1.85584,1.85589,1.85582,1.85584,57200000.0
2006-10-12 17:53:00,1.85573,1.85582,1.85573,1.85577,30999999.0
2006-10-12 17:54:00,1.85581,1.85595,1.85579,1.8559,62200000.0
2006-10-12 17:55:00,1.85583,1.85584,1.85557,1.85564,71400001.0
2006-10-12 17:56:00,1.85561,1.85572,1.85561,1.85572,25300000.0
2006-10-12 17:57:00,1.85572,1.85581,1.85572,1.85572,47400001.0
2006-10-12 17:58:00,1.85567,1.85577,1.85565,1.85571,73899998.0
2006-10-12 17:59:00,1.85563,1.85563,1.85544,1.85544,46099999.0
2006-10-12 18:00:00,1.85545,1.85548,1.85539,1.85548,22499999.0
2006-10-12 18:01:00,1.8556,1.85573,1.85551,1.85566,977099999.0
2006-10-12 18:02:00,1.85565,1.85565,1.85553,1.85556,1301500003.0
2006-10-12 18:03:00,1.85558,1.85572,1.85556,1.85568,1349100003.0
2006-10-12 18:04:00,1.85573,1.85573,1.85559,1.85561,916049994.0
2006-10-12 18:05:00,1.85556,1.85561,1.85547,1.85548,1134299996.0
2006-10-12 18:06:00,1.85547,1.85571,1.85547,1.85571,990800000.0
2006-10-12 18:07:00,1.85575,1.85575,1.85559,1.85566,1251800001.0
2006-10-12 18:08:00,1.85562,1.85563,1.85544,1.85563,1179350003.0
2006-10-12 18:09:00,1.85562,1.85586,1.8555,1.85575,601300002.0
2006-10-12 18:10:00,1.85575,1.85575,1.85565,1.85565,794599997.0
2006-10-12 18:11:00,1.85572,1.85591,1.85571,1.85591,571099998.0
2006-10-12 18:12:00,1.85593,1.85605,1.85583,1.85596,728900001.0
2006-10-12 18:13:00,1.85598,1.85602,1.85585,1.856,625200002.0
2006-10-12 18:14:00,1.85599,1.85612,1.85595,1.85608,770500004.0
2006-10-12 18:15:00,1.85609,1.85641,1.85609,1.85641,794269998.0
2006-10-12 18:16:00,1.85645,1.8565,1.8563,1.85636,784899994.0
2006-10-12 18:17:00,1.85629,1.85629,1.85599,1.85611,565849999.0
2006-10-12 18:18:00,1.85613,1.85628,1.85613,1.85617,741600000.0
2006-10-12 18:19:00,1.85622,1.85622,1.85608,1.85608,501499997.0
2006-10-12 18:20:00,1.8561,1.85615,1.85606,1.85613,443500000.0
2006-10-12 18:21:00,1.85616,1.85624,1.85611,1.85621,642600000.0
2006-10-12 18:22:00,1.85623,1.85624,1.85608,1.85618,604999999.0
2006-10-12 18:23:00,1.85625,1.85632,1.85611,1.85625,831599998.0
2006-10-12 18:24:00,1.85628,1.85637,1.85617,1.8563,598749998.0
2006-10-12 18:25:00,1.85625,1.85638,1.85618,1.85626,638800003.0
2006-10-12 18:26:00,1.85617,1.85622,1.85603,1.85622,573000006.0
2006-10-12 18:27:00,1.85625,1.85625,1.85615,1.85625,678200006.0
2006-10-12 18:28:00,1.8562,1.85633,1.8562,1.85632,358249999.0
2006-10-12 18:29:00,1.85649,1.8566,1.85634,1.8566,621000001.0
2006-10-12 18:30:00,1.85663,1.85663,1.85648,1.85656,569249999.0
2006-10-12 18:31:00,1.85658,1.85662,1.85649,1.85652,443300000.0
2006-10-12 18:32:00,1.85648,1.85649,1.85636,1.8564,368300002.0
2006-10-12 18:33:00,1.8564,1.85653,1.8564,1.85643,704600004.0
2006-10-12 18:34:00,1.85643,1.85643,1.85626,1.85633,623300003.0
2006-10-12 18:35:00,1.85636,1.8565,1.85636,1.85647,444100000.0
2006-10-12 18:36:00,1.85638,1.85643,1.8563,1.85643,124999998.0
2006-10-12 18:37:00,1.85643,1.85644,1.85636,1.85639,96300000.0
2006-10-12 18:38:00,1.85645,1.85645,1.85637,1.85645,193599997.0
2006-10-12 18:39:00,1.8564,1.85648,1.8564,1.85645,219999997.0
2006-10-12 18:40:00,1.85638,1.85639,1.85616,1.8563,389500001.0
2006-10-12 18:41:00,1.8563,1.8564,1.85629,1.85635,359299998.0
2006-10-12 18:42:00,1.85632,1.85662,1.85632,1.8565,164600001.0
2006-10-12 18:43:00,1.85657,1.85657,1.8565,1.85652,132600000.0
2006-10-12 18:44:00,1.85643,1.85657,1.85639,1.85643,420600002.0
2006-10-12 18:45:00,1.85643,1.85651,1.85641,1.85647,159400001.0
2006-10-12 18:46:00,1.85646,1.85653,1.85642,1.85642,202000003.0
2006-10-12 18:47:00,1.85642,1.85652,1.85641,1.85648,250299998.0
2006-10-12 18:48:00,1.85643,1.85652,1.85634,1.8564,444499997.0
2006-10-12 18:49:00,1.85642,1.85649,1.85641,1.85641,129000003.0
2006-10-12 18:50:00,1.85645,1.8566,1.85644,1.85653,143700000.0
2006-10-12 18:51:00,1.85657,1.85663,1.85641,1.85645,394199999.0
2006-10-12 18:52:00,1.85646,1.85653,1.85638,1.8564,457050001.0
2006-10-12 18:53:00,1.85638,1.85651,1.85632,1.85639,431699998.0
2006-10-12 18:54:00,1.85637,1.85653,1.85597,1.85597,246300001.0
2006-10-12 18:55:00,1.85603,1.85627,1.85603,1.85627,732100000.0
2006-10-12 18:56:00,1.8563,1.85638,1.85624,1.8563,249200001.0
2006-10-12 18:57:00,1.85622,1.85647,1.85621,1.85647,510800001.0
2006-10-12 18:58:00,1.85649,1.85649,1.85629,1.85636,666099996.0
2006-10-12 18:59:00,1.85635,1.85645,1.85635,1.85635,512700000.0
2006-10-12 19:00:00,1.85642,1.85654,1.85638,1.85649,233200001.0
2006-10-12 19:01:00,1.8565,1.85655,1.8565,1.8565,113699998.0
2006-10-12 19:02:00,1.85647,1.85648,1.85635,1.85639,406100002.0
2006-10-12 19:03:00,1.85639,1.85645,1.85627,1.85637,504300001.0
2006-10-12 19:04:00,1.85647,1.85653,1.85642,1.85647,259600000.0
2006-10-12 19:05:00,1.85643,1.85643,1.85633,1.85643,98800000.0
2006-10-12 19:06:00,1.85648,1.85659,1.8564,1.85645,687699999.0
2006-10-12 19:07:00,1.85644,1.85663,1.85644,1.85663,278700002.0
2006-10-12 19:08:00,1.85662,1.85677,1.85657,1.85667,600399999.0
2006-10-12 19:09:00,1.85663,1.85677,1.85659,1.85677,212399998.0
2006-10-12 19:10:00,1.85675,1.85677,1.85663,1.85667,460999999.0
2006-10-12 19:11:00,1.8567,1.85675,1.85668,1.85668,148699999.0
2006-10-12 19:12:00,1.85678,1.85678,1.85664,1.8567,197399999.0
2006-10-12 19:13:00,1.85675,1.85682,1.85668,1.85677,527899999.0
2006-10-12 19:14:00,1.85659,1.85672,1.85656,1.85663,228500000.0
2006-10-12 19:15:00,1.85667,1.85671,1.85662,1.8567,342999997.0
2006-10-12 19:16:00,1.85668,1.85668,1.85661,1.85668,104899999.0
2006-10-12 19:17:00,1.85673,1.85676,1.85669,1.8567,215300000.0
2006-10-12 19:18:00,1.8567,1.85672,1.85665,1.8567,385699999.0
2006-10-12 19:19:00,1.8567,1.85673,1.85659,1.85667,361000003.0
2006-10-12 19:20:00,1.85662,1.85676,1.8566,1.85668,386300001.0
2006-10-12 19:21:00,1.8567,1.8567,1.8566,1.85665,395099999.0
2006-10-12 19:22:00,1.85665,1.85679,1.85655,1.85675,285499997.0
2006-10-12 19:23:00,1.85673,1.8568,1.85667,1.8568,347999998.0
2006-10-12 19:24:00,1.8568,1.8568,1.85677,1.8568,128199997.0
2006-10-12 19:25:00,1.8568,1.85685,1.85677,1.85685,109199998.0
2006-10-12 19:26:00,1.85685,1.85685,1.85675,1.85675,358499999.0
2006-10-12 19:27:00,1.8568,1.85691,1.85677,1.85681,517799998.0
2006-10-12 19:28:00,1.85679,1.85687,1.85669,1.85676,409499997.0
2006-10-12 19:29:00,1.8567,1.8568,1.8567,1.85675,353799998.0
2006-10-12 19:30:00,1.85675,1.8568,1.85667,1.8567,538899990.0
2006-10-12 19:31:00,1.85671,1.85684,1.85668,1.85682,324199995.0
2006-10-12 19:32:00,1.8568,1.8568,1.8567,1.85672,510799998.0
2006-10-12 19:33:00,1.8567,1.85681,1.8567,1.85681,291299997.0
2006-10-12 19:34:00,1.85683,1.85708,1.85683,1.85693,168000001.0
2006-10-12 19:35:00,1.85689,1.85693,1.8568,1.85693,501699994.0
2006-10-12 19:36:00,1.857,1.85735,1.857,1.85735,465900000.0
2006-10-12 19:37:00,1.85735,1.85744,1.85729,1.85732,285100002.0
2006-10-12 19:38:00,1.85725,1.85736,1.85719,1.8572,73899999.0
2006-10-12 19:39:00,1.85732,1.85745,1.85728,1.85741,129599999.0
2006-10-12 19:40:00,1.8574,1.85744,1.85733,1.85735,382900002.0
2006-10-12 19:41:00,1.85733,1.85735,1.85713,1.85713,501400006.0
2006-10-12 19:42:00,1.85715,1.85732,1.85715,1.85727,271000003.0
2006-10-12 19:43:00,1.85722,1.85727,1.857,1.857,155200000.0
2006-10-12 19:44:00,1.85702,1.85712,1.85693,1.85695,370650002.0
2006-10-12 19:45:00,1.85693,1.85693,1.85684,1.85693,146799998.0
2006-10-12 19:46:00,1.85695,1.85697,1.85685,1.85693,369799994.0
2006-10-12 19:47:00,1.85697,1.857,1.85696,1.85696,83700000.0
2006-10-12 19:48:00,1.85697,1.85711,1.85697,1.85708,242100001.0
2006-10-12 19:49:00,1.85716,1.85723,1.85712,1.85723,343299999.0
2006-10-12 19:50:00,1.85726,1.85733,1.85722,1.85722,232500000.0
2006-10-12 19:51:00,1.8572,1.85725,1.85715,1.85725,258600000.0
2006-10-12 19:52:00,1.85723,1.85723,1.85709,1.85718,152050001.0
2006-10-12 19:53:00,1.85722,1.85723,1.85714,1.85723,78299999.0
2006-10-12 19:54:00,1.85725,1.85728,1.85717,1.8572,191499998.0
2006-10-12 19:55:00,1.85716,1.85727,1.85716,1.85727,66700000.0
2006-10-12 19:56:00,1.8573,1.85735,1.85725,1.85735,370999998.0
2006-10-12 19:57:00,1.8573,1.85737,1.85727,1.8573,267300000.0
2006-10-12 19:58:00,1.85727,1.8573,1.85716,1.85717,361749997.0
2006-10-12 19:59:00,1.85716,1.85738,1.85716,1.85738,322899997.0
2006-10-12 20:00:00,1.85735,1.85757,1.85702,1.85735,314399999.0
2006-10-12 20:01:00,1.85733,1.85733,1.85708,1.85708,201499998.0
2006-10-12 20:02:00,1.85709,1.85709,1.85639,1.85639,127200000.0
2006-10-12 20:03:00,1.85639,1.85641,1.85633,1.85638,73200000.0
2006-10-12 20:04:00,1.85646,1.85694,1.85646,1.85683,188500000.0
2006-10-12 20:05:00,1.85685,1.85695,1.85674,1.85674,253600002.0
2006-10-12 20:06:00,1.85669,1.85673,1.85663,1.85669,172900000.0
2006-10-12 20:07:00,1.85671,1.85682,1.85669,1.85679,121400002.0
2006-10-12 20:08:00,1.85685,1.85693,1.85668,1.85673,260700003.0
2006-10-12 20:09:00,1.85669,1.85693,1.85669,1.8568,138099998.0
2006-10-12 20:10:00,1.85678,1.85678,1.85665,1.85667,111600001.0
2006-10-12 20:11:00,1.85675,1.85675,1.8567,1.85675,90400000.0
2006-10-12 20:12:00,1.85669,1.85672,1.85656,1.85657,457700000.0
2006-10-12 20:13:00,1.85651,1.8566,1.85643,1.85655,169200001.0
2006-10-12 20:14:00,1.85656,1.85656,1.85636,1.85636,112499999.0
2006-10-12 20:15:00,1.85632,1.85642,1.85623,1.85625,395500000.0
2006-10-12 20:16:00,1.85622,1.85638,1.85622,1.85638,123100000.0
2006-10-12 20:17:00,1.85642,1.85647,1.85635,1.85635,39600000.0
2006-10-12 20:18:00,1.85638,1.85653,1.85638,1.85649,199299998.0
2006-10-12 20:19:00,1.85654,1.85663,1.8565,1.8566,155600000.0
2006-10-12 20:20:00,1.85658,1.8567,1.85655,1.8566,239199997.0
2006-10-12 20:21:00,1.85663,1.85669,1.85663,1.85669,165999998.0
2006-10-12 20:22:00,1.85669,1.8567,1.85662,1.85662,147600001.0
2006-10-12 20:23:00,1.8566,1.85669,1.85653,1.85665,306546995.0
2006-10-12 20:24:00,1.85665,1.85668,1.8566,1.85667,79600000.0
2006-10-12 20:25:00,1.85666,1.85666,1.85652,1.8566,457100004.0
2006-10-12 20:26:00,1.85655,1.85669,1.85649,1.8566,562200004.0
2006-10-12 20:27:00,1.85665,1.85673,1.85657,1.85673,259200000.0
2006-10-12 20:28:00,1.85667,1.85676,1.85663,1.85668,426000000.0
2006-10-12 20:29:00,1.85675,1.85691,1.85674,1.8568,254899997.0
2006-10-12 20:30:00,1.85678,1.85683,1.8567,1.85676,957299994.0
2006-10-12 20:31:00,1.85674,1.85694,1.85674,1.85681,596899999.0
2006-10-12 20:32:00,1.85683,1.85706,1.85683,1.85696,677699998.0
2006-10-12 20:33:00,1.857,1.8571,1.85691,1.85691,269000003.0
2006-10-12 20:34:00,1.85695,1.857,1.8569,1.85692,99800001.0
2006-10-12 20:35:00,1.85697,1.85701,1.85688,1.85688,144300001.0
2006-10-12 20:36:00,1.85685,1.8571,1.85685,1.8571,178699999.0
2006-10-12 20:37:00,1.85708,1.85709,1.85699,1.85699,180900000.0
2006-10-12 20:38:00,1.85697,1.85707,1.85685,1.85698,383999996.0
2006-10-12 20:39:00,1.8571,1.85721,1.85707,1.8571,275199999.0
2006-10-12 20:40:00,1.85712,1.85723,1.85711,1.85712,80700000.0
2006-10-12 20:41:00,1.85711,1.8572,1.85705,1.85719,173400001.0
2006-10-12 20:42:00,1.85724,1.85732,1.85719,1.85732,68599999.0
2006-10-12 20:43:00,1.85729,1.85737,1.8572,1.85723,180100000.0
2006-10-12 20:44:00,1.85721,1.85742,1.85721,1.85742,356100006.0
2006-10-12 20:45:00,1.85736,1.85743,1.85736,1.85737,62200000.0
2006-10-12 20:46:00,1.85731,1.85731,1.85708,1.85708,99099999.0
2006-10-12 20:47:00,1.85695,1.85702,1.85686,1.85695,474699998.0
2006-10-12 20:48:00,1.85693,1.85703,1.85691,1.85703,145800000.0
2006-10-12 20:49:00,1.85703,1.85703,1.85692,1.85697,88000000.0
2006-10-12 20:50:00,1.85688,1.85702,1.85688,1.85695,362800002.0
2006-10-12 20:51:00,1.85698,1.85709,1.85695,1.85707,213800000.0
2006-10-12 20:52:00,1.85708,1.85728,1.85708,1.8572,184000001.0
2006-10-12 20:53:00,1.85721,1.8574,1.85717,1.85736,713349998.0
2006-10-12 20:54:00,1.85738,1.85741,1.85731,1.85736,286200002.0
2006-10-12 20:55:00,1.85737,1.85741,1.85731,1.85732,363100001.0
2006-10-12 20:56:00,1.8573,1.85736,1.85724,1.85724,397899995.0
2006-10-12 20:57:00,1.85721,1.85731,1.8572,1.85728,562699996.0
2006-10-12 20:58:00,1.85747,1.8575,1.85736,1.85748,179700000.0
2006-10-12 20:59:00,1.85746,1.85746,1.85722,1.8574,513949998.0
2006-10-12 21:00:00,1.85742,1.85764,1.8574,1.85756,513699997.0
2006-10-12 21:01:00,1.85748,1.85764,1.85746,1.85757,456099999.0
2006-10-12 21:02:00,1.85765,1.85792,1.85765,1.85792,200100000.0
2006-10-12 21:03:00,1.8579,1.85795,1.85774,1.85775,232899999.0
2006-10-12 21:04:00,1.85774,1.85782,1.85763,1.85782,224100000.0
2006-10-12 21:05:00,1.85783,1.85789,1.85775,1.85782,304800002.0
2006-10-12 21:06:00,1.85778,1.8579,1.85775,1.85782,127900000.0
2006-10-12 21:07:00,1.85783,1.85788,1.8578,1.85787,128500001.0
2006-10-12 21:08:00,1.85788,1.85792,1.85783,1.85783,63600000.0
2006-10-12 21:09:00,1.85775,1.85786,1.85775,1.8578,115600001.0
2006-10-12 21:10:00,1.85785,1.85785,1.85785,1.85785,113700001.0
2006-10-12 21:11:00,1.8578,1.85785,1.85779,1.85785,111300000.0
2006-10-12 21:12:00,1.85783,1.85783,1.85776,1.85783,65700000.0
2006-10-12 21:13:00,1.8578,1.85787,1.85775,1.85778,257900001.0
2006-10-12 21:14:00,1.85783,1.858,1.85782,1.85788,348999995.0
2006-10-12 21:15:00,1.85797,1.85802,1.85789,1.85802,229100000.0
2006-10-12 21:16:00,1.85805,1.85805,1.858,1.858,64400000.0
2006-10-12 21:17:00,1.858,1.85803,1.85793,1.85803,243400001.0
2006-10-12 21:18:00,1.85807,1.85827,1.85807,1.85827,45200000.0
2006-10-12 21:19:00,1.85833,1.85833,1.85816,1.85832,166199997.0
2006-10-12 21:20:00,1.85835,1.85835,1.85825,1.85832,288500001.0
2006-10-12 21:21:00,1.85832,1.85837,1.85829,1.8583,197999998.0
2006-10-12 21:22:00,1.85833,1.85833,1.85821,1.85821,155270000.0
2006-10-12 21:23:00,1.85825,1.85838,1.85825,1.85827,22500000.0
2006-10-12 21:24:00,1.85838,1.85838,1.85829,1.85832,206699998.0
2006-10-12 21:25:00,1.8583,1.85832,1.8581,1.85813,131699999.0
2006-10-12 21:26:00,1.85819,1.85827,1.85819,1.85827,33800000.0
2006-10-12 21:27:00,1.85822,1.85829,1.85822,1.85828,104100001.0
2006-10-12 21:28:00,1.85827,1.85828,1.85798,1.858,198200000.0
2006-10-12 21:29:00,1.858,1.85814,1.85789,1.85814,32900000.0
2006-10-12 21:30:00,1.85813,1.85813,1.85807,1.85812,46399999.0
2006-10-12 21:31:00,1.85812,1.85812,1.85797,1.85798,32800000.0
2006-10-12 21:32:00,1.85796,1.85802,1.85785,1.85796,164399998.0
2006-10-12 21:33:00,1.85797,1.85807,1.85792,1.85798,179299999.0
2006-10-12 21:34:00,1.85802,1.85808,1.85796,1.85796,197799999.0
2006-10-12 21:35:00,1.85804,1.85804,1.85795,1.858,70900000.0
2006-10-12 21:36:00,1.85798,1.85806,1.85798,1.85798,143900002.0
2006-10-12 21:37:00,1.85798,1.85812,1.85797,1.85805,144700000.0
2006-10-12 21:38:00,1.858,1.85808,1.858,1.85803,106900000.0
2006-10-12 21:39:00,1.858,1.85803,1.85796,1.858,64000000.0
2006-10-12 21:40:00,1.858,1.858,1.85791,1.85792,154500000.0
2006-10-12 21:41:00,1.85796,1.85818,1.85796,1.85804,95300000.0
2006-10-12 21:42:00,1.85803,1.85808,1.85802,1.85808,98600001.0
2006-10-12 21:43:00,1.85805,1.85808,1.85805,1.85805,80200001.0
2006-10-12 21:44:00,1.85803,1.85803,1.85785,1.85785,119200000.0
2006-10-12 21:45:00,1.85784,1.85795,1.85784,1.85786,91300000.0
2006-10-12 21:46:00,1.85785,1.85787,1.85785,1.85785,102949998.0
2006-10-12 21:47:00,1.85783,1.85784,1.85775,1.85775,226870001.0
2006-10-12 21:48:00,1.8577,1.85781,1.8577,1.85776,167400000.0
2006-10-12 21:49:00,1.85772,1.85775,1.85759,1.85766,81800001.0
2006-10-12 21:50:00,1.85768,1.85768,1.85765,1.85765,26700000.0
2006-10-12 21:51:00,1.85747,1.85785,1.85741,1.85756,178199998.0
2006-10-12 21:52:00,1.85768,1.85768,1.8576,1.85765,88199998.0
2006-10-12 21:53:00,1.85767,1.85772,1.85762,1.85762,27100000.0
2006-10-12 21:54:00,1.85761,1.85761,1.8575,1.8575,86999999.0
2006-10-12 21:55:00,1.85753,1.85769,1.85753,1.8576,266400001.0
2006-10-12 21:56:00,1.8576,1.85776,1.85741,1.8576,53000000.0
2006-10-12 21:57:00,1.85763,1.85763,1.85751,1.85751,60500000.0
2006-10-12 21:58:00,1.85754,1.85775,1.85754,1.85775,60800002.0
2006-10-12 21:59:00,1.85785,1.85801,1.85785,1.85795,430699999.0
2006-10-12 22:00:00,1.85802,1.85814,1.85802,1.85803,180500000.0
2006-10-12 22:01:00,1.85811,1.8582,1.85811,1.85817,127599999.0
2006-10-12 22:02:00,1.85819,1.85823,1.85808,1.85823,190300000.0
2006-10-12 22:03:00,1.8582,1.8582,1.85817,1.8582,70300000.0
2006-10-12 22:04:00,1.85817,1.85825,1.85817,1.8582,346899998.0
2006-10-12 22:05:00,1.8582,1.85827,1.8582,1.85822,107100001.0
2006-10-12 22:06:00,1.85825,1.85836,1.85825,1.85831,44200000.0
2006-10-12 22:07:00,1.85833,1.85833,1.8582,1.8582,44400000.0
2006-10-12 22:08:00,1.85822,1.85827,1.85822,1.85826,90500002.0
2006-10-12 22:09:00,1.85835,1.8584,1.85827,1.85828,67200000.0
2006-10-12 22:10:00,1.85819,1.85828,1.85819,1.85828,24300000.0
2006-10-12 22:11:00,1.8583,1.85835,1.85825,1.8583,52799999.0
2006-10-12 22:12:00,1.8583,1.85833,1.85825,1.85827,232400003.0
2006-10-12 22:13:00,1.85834,1.85852,1.85834,1.85849,81800000.0
2006-10-12 22:14:00,1.85847,1.85847,1.85843,1.85847,60700000.0
2006-10-12 22:15:00,1.85855,1.85855,1.85838,1.85842,209400001.0
2006-10-12 22:16:00,1.85845,1.85851,1.85835,1.85838,324699999.0
2006-10-12 22:17:00,1.8584,1.85845,1.8583,1.85845,36100000.0
2006-10-12 22:18:00,1.85842,1.85842,1.85827,1.85829,49700000.0
2006-10-12 22:19:00,1.85833,1.85846,1.85833,1.85842,55500001.0
2006-10-12 22:20:00,1.85839,1.8584,1.85834,1.85836,119900002.0
2006-10-12 22:21:00,1.85842,1.85851,1.85841,1.85846,80300000.0
2006-10-12 22:22:00,1.85843,1.8586,1.8584,1.85845,131599998.0
2006-10-12 22:23:00,1.85863,1.85901,1.85848,1.85881,192499999.0
2006-10-12 22:24:00,1.85886,1.85886,1.85869,1.85873,80699998.0
2006-10-12 22:25:00,1.8588,1.85887,1.8588,1.85881,161900004.0
2006-10-12 22:26:00,1.85878,1.85897,1.85877,1.85897,13600000.0
2006-10-12 22:27:00,1.85897,1.85899,1.85886,1.85891,69099999.0
2006-10-12 22:28:00,1.85888,1.85894,1.85883,1.85884,112899999.0
2006-10-12 22:29:00,1.85883,1.85902,1.85882,1.85902,197600001.0
2006-10-12 22:30:00,1.85905,1.85907,1.85898,1.85898,86899998.0
2006-10-12 22:31:00,1.85894,1.85894,1.85886,1.85893,65700001.0
2006-10-12 22:32:00,1.85893,1.85899,1.85887,1.85887,279400003.0
2006-10-12 22:33:00,1.85884,1.85886,1.85878,1.85878,41000000.0
2006-10-12 22:34:00,1.85877,1.85892,1.85875,1.8588,168900001.0
2006-10-12 22:35:00,1.85887,1.85901,1.85887,1.85897,30300000.0
2006-10-12 22:36:00,1.85895,1.85895,1.85885,1.85885,85600003.0
2006-10-12 22:37:00,1.85892,1.85892,1.85884,1.85888,101500000.0
2006-10-12 22:38:00,1.85885,1.85895,1.85885,1.8589,34700001.0
2006-10-12 22:39:00,1.85888,1.85888,1.85884,1.85888,51499999.0
2006-10-12 22:40:00,1.85889,1.85896,1.85882,1.85883,84099998.0
2006-10-12 22:41:00,1.85881,1.85889,1.85881,1.85889,136200002.0
2006-10-12 22:42:00,1.85905,1.85905,1.85895,1.85905,110899995.0
2006-10-12 22:43:00,1.85888,1.8589,1.85857,1.85865,142499999.0
2006-10-12 22:44:00,1.85895,1.85895,1.85887,1.85893,105600001.0
2006-10-12 22:45:00,1.85894,1.85904,1.85893,1.85904,96199999.0
2006-10-12 22:46:00,1.85904,1.85904,1.85895,1.85895,72000000.0
2006-10-12 22:47:00,1.85895,1.85898,1.8589,1.85898,82999999.0
2006-10-12 22:48:00,1.85899,1.85901,1.85884,1.85884,27900000.0
2006-10-12 22:49:00,1.859,1.85924,1.85897,1.85911,29900000.0
2006-10-12 22:50:00,1.85905,1.85915,1.85901,1.85904,24000000.0
2006-10-12 22:51:00,1.85892,1.85893,1.85892,1.85893,35000000.0
2006-10-12 22:52:00,1.85902,1.85902,1.85902,1.85902,14400000.0
2006-10-12 22:53:00,1.85898,1.85901,1.8587,1.859,95900002.0
2006-10-12 22:54:00,1.85898,1.85902,1.8589,1.85895,51800000.0
2006-10-12 22:55:00,1.85885,1.85885,1.85866,1.85875,66500000.0
2006-10-12 22:56:00,1.8587,1.85878,1.8586,1.8587,29500000.0
2006-10-12 22:57:00,1.85873,1.85873,1.85865,1.85873,35100001.0
2006-10-12 22:58:00,1.85864,1.85879,1.85847,1.85851,70800000.0
2006-10-12 22:59:00,1.85869,1.8589,1.85869,1.8589,84299998.0
2006-10-12 23:00:00,1.85869,1.85871,1.85856,1.85871,102700003.0
2006-10-12 23:01:00,1.8588,1.85912,1.85874,1.85912,62900000.0
2006-10-12 23:02:00,1.85912,1.85919,1.85906,1.85912,142899997.0
2006-10-12 23:03:00,1.85905,1.85905,1.85881,1.85892,47400001.0
2006-10-12 23:04:00,1.85893,1.85897,1.8589,1.85895,88600001.0
2006-10-12 23:05:00,1.85886,1.85886,1.85886,1.85886,47600000.0
2006-10-12 23:06:00,1.85883,1.85886,1.85875,1.8588,46500000.0
2006-10-12 23:07:00,1.85878,1.85909,1.85877,1.85909,72800000.0
2006-10-12 23:08:00,1.85909,1.85912,1.85903,1.85903,29200000.0
2006-10-12 23:09:00,1.85894,1.85894,1.85885,1.85889,49050000.0
2006-10-12 23:10:00,1.85875,1.85875,1.8587,1.8587,6300000.0
2006-10-12 23:11:00,1.85859,1.8588,1.85859,1.85877,14700000.0
2006-10-12 23:12:00,1.85886,1.85903,1.85884,1.85903,40000000.0
2006-10-12 23:13:00,1.85917,1.85917,1.85898,1.85905,29400000.0
2006-10-12 23:14:00,1.85901,1.85908,1.85889,1.85907,100700000.0
2006-10-12 23:15:00,1.859,1.859,1.85895,1.85895,32500000.0
2006-10-12 23:16:00,1.85905,1.85905,1.85905,1.85905,4800000.0
2006-10-12 23:17:00,1.85899,1.85904,1.85894,1.85904,66000002.0
2006-10-12 23:18:00,1.85888,1.85911,1.85868,1.85898,57900000.0
2006-10-12 23:19:00,1.85901,1.85911,1.85899,1.85907,90300000.0
2006-10-12 23:20:00,1.85912,1.85912,1.85895,1.85905,50500000.0
2006-10-12 23:21:00,1.85905,1.85909,1.85893,1.85898,49600000.0
2006-10-12 23:22:00,1.85888,1.85902,1.85888,1.85902,18700000.0
2006-10-12 23:23:00,1.85896,1.85904,1.85892,1.85904,66200001.0
2006-10-12 23:24:00,1.85902,1.85903,1.85891,1.85903,52500000.0
2006-10-12 23:25:00,1.859,1.859,1.859,1.859,9100000.0
2006-10-12 23:26:00,1.85898,1.859,1.85898,1.859,6000000.0
2006-10-12 23:27:00,1.85905,1.85905,1.85896,1.85903,62500001.0
2006-10-12 23:28:00,1.85903,1.85904,1.85891,1.85897,28199999.0
2006-10-12 23:29:00,1.85903,1.85903,1.85893,1.85894,58900000.0
2006-10-12 23:30:00,1.859,1.859,1.85883,1.85896,40100000.0
2006-10-12 23:31:00,1.8589,1.85908,1.8589,1.85901,66700000.0
2006-10-12 23:32:00,1.85898,1.85907,1.85896,1.85907,65600001.0
2006-10-12 23:33:00,1.85902,1.85903,1.85902,1.85903,2900000.0
2006-10-12 23:34:00,1.85883,1.85883,1.85869,1.85871,43800000.0
2006-10-12 23:35:00,1.85879,1.85879,1.85864,1.85864,36900000.0
2006-10-12 23:36:00,1.85862,1.85862,1.85858,1.85858,8900000.0
2006-10-12 23:37:00,1.85857,1.85862,1.85852,1.85852,57899999.0
2006-10-12 23:38:00,1.85847,1.8586,1.85847,1.85848,42000001.0
2006-10-12 23:39:00,1.85838,1.85861,1.85838,1.85861,76200000.0
2006-10-12 23:40:00,1.8587,1.85876,1.85863,1.85863,59400001.0
2006-10-12 23:41:00,1.85854,1.85854,1.85854,1.85854,9900000.0
2006-10-12 23:42:00,1.85848,1.85848,1.85842,1.85842,38600000.0
2006-10-12 23:43:00,1.85831,1.85843,1.85831,1.85843,114100000.0
2006-10-12 23:44:00,1.8584,1.8584,1.8584,1.8584,2500000.0
2006-10-12 23:45:00,1.85845,1.85847,1.8583,1.85847,28400000.0
2006-10-12 23:46:00,1.85845,1.85845,1.85845,1.85845,2400000.0
2006-10-12 23:47:00,1.85845,1.85845,1.8584,1.8584,20000000.0
2006-10-12 23:48:00,1.85834,1.85834,1.85804,1.85818,56899999.0
2006-10-12 23:49:00,1.85834,1.85841,1.85813,1.85829,55300002.0
2006-10-12 23:50:00,1.85816,1.85816,1.8579,1.8579,91800000.0
2006-10-12 23:51:00,1.85796,1.85845,1.85796,1.85845,51300000.0
2006-10-12 23:52:00,1.85837,1.85837,1.85833,1.85833,25199999.0
2006-10-12 23:53:00,1.85835,1.85838,1.85835,1.85838,20000001.0
2006-10-12 23:54:00,1.85848,1.85848,1.85842,1.85842,26800000.0
2006-10-12 23:55:00,1.85853,1.85866,1.85844,1.85855,64800000.0
2006-10-12 23:56:00,1.85854,1.85879,1.85852,1.85877,30800000.0
2006-10-12 23:57:00,1.85877,1.85883,1.85877,1.85883,3900000.0
2006-10-12 23:58:00,1.85877,1.85885,1.85877,1.85883,26000000.0
2006-10-12 23:59:00,1.85887,1.85887,1.85881,1.85886,39700000.0
2006-10-13 00:00:00,1.85894,1.85899,1.85894,1.85899,20300000.0
2006-10-13 00:01:00,1.85896,1.85896,1.85894,1.85894,6100000.0
2006-10-13 00:02:00,1.85886,1.85914,1.85881,1.85905,95800000.0
2006-10-13 00:03:00,1.85916,1.85944,1.85916,1.85936,55500000.0
2006-10-13 00:04:00,1.8593,1.8594,1.85924,1.85926,98299999.0
2006-10-13 00:05:00,1.85927,1.8593,1.8592,1.85928,66199998.0
2006-10-13 00:06:00,1.8592,1.85932,1.85911,1.85917,49600000.0
2006-10-13 00:07:00,1.85904,1.85947,1.85904,1.85947,49600000.0
2006-10-13 00:08:00,1.85939,1.85946,1.85929,1.85937,46300000.0
2006-10-13 00:09:00,1.85928,1.85929,1.85909,1.85926,120900003.0
2006-10-13 00:10:00,1.85935,1.85935,1.85935,1.85935,10800000.0
2006-10-13 00:11:00,1.85937,1.85943,1.85931,1.85937,90700000.0
2006-10-13 00:12:00,1.8592,1.8592,1.859,1.85913,47600001.0
2006-10-13 00:13:00,1.85908,1.85913,1.85896,1.859,79600001.0
2006-10-13 00:14:00,1.85898,1.85898,1.8589,1.85898,84499999.0
2006-10-13 00:15:00,1.85901,1.85901,1.85894,1.85894,39200001.0
2006-10-13 00:16:00,1.85889,1.85889,1.85853,1.85863,35200000.0
2006-10-13 00:17:00,1.85877,1.85891,1.85859,1.85891,69000000.0
2006-10-13 00:18:00,1.85895,1.85895,1.85895,1.85895,31999999.0
2006-10-13 00:19:00,1.85891,1.85891,1.85874,1.85874,28900000.0
2006-10-13 00:20:00,1.85865,1.85865,1.85865,1.85865,11000000.0
2006-10-13 00:21:00,1.85853,1.85867,1.85853,1.8586,86400001.0
2006-10-13 00:22:00,1.85859,1.85867,1.85859,1.85859,41900000.0
2006-10-13 00:23:00,1.85869,1.85873,1.85864,1.85873,44700000.0
2006-10-13 00:24:00,1.85865,1.85867,1.8586,1.8586,4700000.0
2006-10-13 00:25:00,1.8585,1.85865,1.8585,1.8585,38600000.0
2006-10-13 00:26:00,1.85858,1.85869,1.85852,1.85861,47400000.0
2006-10-13 00:27:00,1.85852,1.85865,1.85852,1.8586,29800000.0
2006-10-13 00:28:00,1.85863,1.85863,1.85842,1.85849,22000000.0
2006-10-13 00:29:00,1.85846,1.8587,1.85846,1.8587,134399997.0
2006-10-13 00:30:00,1.85867,1.85867,1.85858,1.85858,19000000.0
2006-10-13 00:31:00,1.85846,1.85856,1.85846,1.85848,69400000.0
2006-10-13 00:32:00,1.85839,1.85841,1.85839,1.85841,21600000.0
2006-10-13 00:33:00,1.85835,1.85835,1.85835,1.85835,22200000.0
2006-10-13 00:34:00,1.85843,1.85855,1.85843,1.85852,50900000.0
2006-10-13 00:35:00,1.85848,1.85851,1.85828,1.85836,97700004.0
2006-10-13 00:36:00,1.85838,1.85847,1.85838,1.85847,42300000.0
2006-10-13 00:37:00,1.85842,1.85847,1.85838,1.85845,48300000.0
2006-10-13 00:38:00,1.85837,1.85837,1.85835,1.85835,8800000.0
2006-10-13 00:39:00,1.85842,1.85842,1.85831,1.85831,55900000.0
2006-10-13 00:40:00,1.85838,1.85842,1.85838,1.85842,18300000.0
2006-10-13 00:41:00,1.85841,1.85843,1.85838,1.8584,61300002.0
2006-10-13 00:42:00,1.85836,1.85844,1.8583,1.8584,96099999.0
2006-10-13 00:43:00,1.85843,1.85843,1.85835,1.85835,39000001.0
2006-10-13 00:44:00,1.8583,1.85851,1.8583,1.85838,66299999.0
2006-10-13 00:45:00,1.85834,1.85843,1.85834,1.85843,25100000.0
2006-10-13 00:46:00,1.85838,1.85847,1.85835,1.85842,132100001.0
2006-10-13 00:47:00,1.8584,1.85845,1.85837,1.85842,69200001.0
2006-10-13 00:48:00,1.8584,1.85848,1.85832,1.85848,40800000.0
2006-10-13 00:49:00,1.85863,1.85878,1.85855,1.85868,16800000.0
2006-10-13 00:50:00,1.85875,1.85875,1.8587,1.8587,16700000.0
2006-10-13 00:51:00,1.85865,1.85865,1.85865,1.85865,18000000.0
2006-10-13 00:52:00,1.85867,1.85873,1.85864,1.85873,22900000.0
2006-10-13 00:53:00,1.85882,1.85916,1.85882,1.85905,19600000.0
2006-10-13 00:54:00,1.85912,1.85922,1.85912,1.85922,29700000.0
2006-10-13 00:55:00,1.85878,1.85909,1.85877,1.85897,67200002.0
2006-10-13 00:56:00,1.85913,1.85913,1.859,1.85905,16400000.0
2006-10-13 00:57:00,1.85908,1.85908,1.859,1.859,81869998.0
2006-10-13 00:58:00,1.85897,1.85905,1.85895,1.859,70299999.0
2006-10-13 00:59:00,1.85901,1.85901,1.85878,1.85882,105900002.0
2006-10-13 01:00:00,1.85888,1.85895,1.85888,1.85895,9450000.0
2006-10-13 01:01:00,1.85889,1.859,1.85883,1.85891,59700000.0
2006-10-13 01:02:00,1.85867,1.85889,1.85858,1.85878,40500000.0
2006-10-13 01:03:00,1.85897,1.85901,1.8589,1.85897,108599999.0
2006-10-13 01:04:00,1.85892,1.85895,1.85887,1.85888,93300000.0
2006-10-13 01:05:00,1.85882,1.85896,1.8587,1.85884,66599999.0
2006-10-13 01:06:00,1.85887,1.85888,1.85881,1.85881,19400000.0
2006-10-13 01:07:00,1.85881,1.8589,1.85881,1.85889,30000000.0
2006-10-13 01:08:00,1.8589,1.85892,1.85887,1.85892,12300000.0
2006-10-13 01:09:00,1.85877,1.85889,1.85869,1.85875,86800002.0
2006-10-13 01:10:00,1.85897,1.85897,1.85878,1.85883,101799999.0
2006-10-13 01:11:00,1.85898,1.85914,1.85898,1.85914,55800000.0
2006-10-13 01:12:00,1.85907,1.85922,1.85907,1.85919,18800000.0
2006-10-13 01:13:00,1.85918,1.85927,1.85915,1.85915,43499999.0
2006-10-13 01:14:00,1.85925,1.85925,1.85921,1.85921,15100000.0
2006-10-13 01:15:00,1.85917,1.85939,1.8591,1.85939,61500000.0
2006-10-13 01:16:00,1.85938,1.85938,1.85919,1.85926,42499999.0
2006-10-13 01:17:00,1.85925,1.85944,1.85918,1.85944,72400000.0
2006-10-13 01:18:00,1.85953,1.85953,1.85943,1.85946,89799996.0
2006-10-13 01:19:00,1.85938,1.8594,1.85938,1.8594,13100000.0
2006-10-13 01:20:00,1.8594,1.85945,1.8594,1.85945,23000000.0
2006-10-13 01:21:00,1.85936,1.85939,1.85929,1.85938,53000000.0
2006-10-13 01:22:00,1.85948,1.85948,1.85936,1.85943,68900001.0
2006-10-13 01:23:00,1.85941,1.85952,1.85941,1.85947,48099999.0
2006-10-13 01:24:00,1.85944,1.85951,1.85941,1.85942,53000000.0
2006-10-13 01:25:00,1.85938,1.85946,1.85932,1.8594,77400001.0
2006-10-13 01:26:00,1.85943,1.85944,1.85938,1.85944,44400000.0
2006-10-13 01:27:00,1.8594,1.85947,1.8594,1.85947,143600003.0
2006-10-13 01:28:00,1.85938,1.85939,1.85925,1.85925,33100000.0
2006-10-13 01:29:00,1.85936,1.85936,1.85917,1.85926,24100000.0
2006-10-13 01:30:00,1.85934,1.85934,1.85922,1.85927,23700000.0
2006-10-13 01:31:00,1.85935,1.85936,1.85931,1.85931,28300000.0
2006-10-13 01:32:00,1.85925,1.85932,1.85925,1.85932,3900000.0
2006-10-13 01:33:00,1.85935,1.85937,1.85926,1.85931,51499998.0
2006-10-13 01:34:00,1.85921,1.85922,1.8591,1.85919,113100000.0
2006-10-13 01:35:00,1.85912,1.85917,1.85907,1.85907,69500001.0
2006-10-13 01:36:00,1.859,1.85915,1.85894,1.85909,81299998.0
2006-10-13 01:37:00,1.85913,1.85929,1.85902,1.85929,46899999.0
2006-10-13 01:38:00,1.8593,1.85938,1.8593,1.8593,32900000.0
2006-10-13 01:39:00,1.85937,1.85937,1.85932,1.85937,42250000.0
2006-10-13 01:40:00,1.85928,1.85928,1.85924,1.85924,43300000.0
2006-10-13 01:41:00,1.85928,1.85933,1.85919,1.85928,59600000.0
2006-10-13 01:42:00,1.8593,1.85935,1.85925,1.8593,51300000.0
2006-10-13 01:43:00,1.8593,1.85935,1.8593,1.85935,49000002.0
2006-10-13 01:44:00,1.85928,1.8593,1.85928,1.8593,23900000.0
2006-10-13 01:45:00,1.85933,1.85933,1.85921,1.85929,63099998.0
2006-10-13 01:46:00,1.8593,1.8593,1.85921,1.85922,22300000.0
2006-10-13 01:47:00,1.85915,1.85917,1.859,1.85909,61399999.0
2006-10-13 01:48:00,1.85921,1.85933,1.85921,1.85933,36600000.0
2006-10-13 01:49:00,1.8593,1.8593,1.8593,1.8593,17000000.0
2006-10-13 01:50:00,1.85937,1.85937,1.85928,1.85928,9600000.0
2006-10-13 01:51:00,1.85934,1.85934,1.85928,1.85931,60900000.0
2006-10-13 01:52:00,1.8593,1.85935,1.85928,1.8593,33900000.0
2006-10-13 01:53:00,1.8593,1.85935,1.8593,1.85935,21000000.0
2006-10-13 01:54:00,1.85925,1.85931,1.85908,1.85908,31300000.0
2006-10-13 01:55:00,1.85909,1.85927,1.85909,1.85919,45299999.0
2006-10-13 01:56:00,1.85919,1.85919,1.85892,1.85898,49200000.0
2006-10-13 01:57:00,1.859,1.85901,1.8588,1.85895,32600000.0
2006-10-13 01:58:00,1.85901,1.85908,1.85881,1.85908,105799999.0
2006-10-13 01:59:00,1.85903,1.85903,1.85885,1.85888,68700001.0
2006-10-13 02:00:00,1.85886,1.85895,1.85879,1.85892,42199999.0
2006-10-13 02:01:00,1.85891,1.85894,1.85877,1.85877,38000000.0
2006-10-13 02:02:00,1.85872,1.85884,1.85872,1.85872,41200000.0
2006-10-13 02:03:00,1.85877,1.85887,1.85877,1.85887,88899996.0
2006-10-13 02:04:00,1.85879,1.85887,1.85879,1.85887,79600000.0
2006-10-13 02:05:00,1.85885,1.85895,1.85885,1.85895,6500000.0
2006-10-13 02:06:00,1.85887,1.85889,1.85862,1.85885,69199999.0
2006-10-13 02:07:00,1.85891,1.85891,1.85878,1.85886,27500000.0
2006-10-13 02:08:00,1.85892,1.85902,1.85892,1.85902,12600000.0
2006-10-13 02:09:00,1.85914,1.85915,1.85901,1.85912,77700000.0
2006-10-13 02:10:00,1.85935,1.85938,1.85926,1.85938,56600000.0
2006-10-13 02:11:00,1.85947,1.85952,1.85935,1.85952,56900000.0
2006-10-13 02:12:00,1.85948,1.85951,1.85944,1.85944,47200000.0
2006-10-13 02:13:00,1.85945,1.85945,1.85928,1.85939,36400000.0
2006-10-13 02:14:00,1.85934,1.85939,1.85928,1.85933,98700000.0
2006-10-13 02:15:00,1.85917,1.85924,1.85901,1.85907,43000000.0
2006-10-13 02:16:00,1.85905,1.85905,1.859,1.859,24500000.0
2006-10-13 02:17:00,1.85901,1.85901,1.85887,1.85887,71200000.0
2006-10-13 02:18:00,1.8588,1.85895,1.8587,1.85895,60200001.0
2006-10-13 02:19:00,1.8589,1.85894,1.85883,1.85888,80099999.0
2006-10-13 02:20:00,1.85882,1.85882,1.8587,1.85878,68900000.0
2006-10-13 02:21:00,1.8587,1.8587,1.85851,1.85854,50299999.0
2006-10-13 02:22:00,1.85838,1.85874,1.85838,1.85849,106600000.0
2006-10-13 02:23:00,1.85863,1.85882,1.85854,1.85857,90200000.0
2006-10-13 02:24:00,1.8586,1.85868,1.85855,1.85855,51500000.0
2006-10-13 02:25:00,1.85835,1.85853,1.85835,1.85849,13300000.0
2006-10-13 02:26:00,1.85851,1.85861,1.8584,1.85857,62800001.0
2006-10-13 02:27:00,1.85845,1.8586,1.85845,1.85849,55300000.0
2006-10-13 02:28:00,1.85834,1.85848,1.85833,1.85845,125300001.0
2006-10-13 02:29:00,1.85849,1.85865,1.85849,1.85865,72500001.0
2006-10-13 02:30:00,1.85862,1.85868,1.85855,1.85855,42500000.0
2006-10-13 02:31:00,1.85852,1.85859,1.85806,1.8583,99999998.0
2006-10-13 02:32:00,1.85834,1.8584,1.85828,1.85829,64999999.0
2006-10-13 02:33:00,1.85816,1.85817,1.85801,1.85815,40699999.0
2006-10-13 02:34:00,1.85809,1.8582,1.85796,1.85803,136800002.0
2006-10-13 02:35:00,1.85812,1.8582,1.85812,1.85812,65599999.0
2006-10-13 02:36:00,1.85815,1.85837,1.85815,1.85837,29000000.0
2006-10-13 02:37:00,1.85837,1.85852,1.85822,1.85827,43400000.0
2006-10-13 02:38:00,1.85827,1.85834,1.8582,1.8582,82099999.0
2006-10-13 02:39:00,1.85815,1.85815,1.85807,1.85815,55500000.0
2006-10-13 02:40:00,1.85821,1.85842,1.85821,1.85841,22500000.0
2006-10-13 02:41:00,1.8584,1.85845,1.8584,1.8584,87700000.0
2006-10-13 02:42:00,1.85842,1.85845,1.85838,1.85845,47600000.0
2006-10-13 02:43:00,1.85839,1.85842,1.85837,1.85837,49499999.0
2006-10-13 02:44:00,1.85835,1.8586,1.85833,1.8586,119800002.0
2006-10-13 02:45:00,1.85857,1.85857,1.85843,1.85843,34099999.0
2006-10-13 02:46:00,1.85844,1.85851,1.8584,1.8584,63800000.0
2006-10-13 02:47:00,1.85847,1.85848,1.85847,1.85848,14100000.0
2006-10-13 02:48:00,1.85843,1.85851,1.85832,1.85841,102000001.0
2006-10-13 02:49:00,1.85846,1.85846,1.85827,1.85827,11300000.0
2006-10-13 02:50:00,1.85821,1.85828,1.85811,1.85825,75300000.0
2006-10-13 02:51:00,1.85825,1.85832,1.85822,1.85828,40100000.0
2006-10-13 02:52:00,1.85818,1.85818,1.8581,1.8581,43000000.0
2006-10-13 02:53:00,1.85815,1.85817,1.85811,1.85817,42599999.0
2006-10-13 02:54:00,1.85828,1.85853,1.85828,1.85843,25700000.0
2006-10-13 02:55:00,1.85845,1.85857,1.85838,1.85849,55199999.0
2006-10-13 02:56:00,1.85861,1.85861,1.85834,1.8585,106900001.0
2006-10-13 02:57:00,1.85848,1.85863,1.85848,1.85858,141200002.0
2006-10-13 02:58:00,1.85862,1.85862,1.85843,1.85849,66200001.0
2006-10-13 02:59:00,1.85853,1.8586,1.85838,1.8586,42599999.0
2006-10-13 03:00:00,1.85857,1.85857,1.85847,1.85849,40600000.0
2006-10-13 03:01:00,1.85855,1.8586,1.85852,1.85852,40600000.0
2006-10-13 03:02:00,1.85843,1.85857,1.85843,1.85857,16000000.0
2006-10-13 03:03:00,1.85863,1.85885,1.85856,1.85883,51700000.0
2006-10-13 03:04:00,1.85878,1.85892,1.85878,1.85887,68499998.0
2006-10-13 03:05:00,1.85878,1.85891,1.85878,1.85883,64899998.0
2006-10-13 03:06:00,1.85885,1.85895,1.85882,1.85885,74100000.0
2006-10-13 03:07:00,1.85897,1.85911,1.85895,1.85897,68599999.0
2006-10-13 03:08:00,1.85893,1.85893,1.85882,1.85888,28400000.0
2006-10-13 03:09:00,1.85897,1.859,1.85887,1.85887,55200000.0
2006-10-13 03:10:00,1.85887,1.85892,1.85882,1.85882,63800000.0
2006-10-13 03:11:00,1.85886,1.85886,1.85875,1.85875,28800000.0
2006-10-13 03:12:00,1.85911,1.85958,1.85911,1.85956,71400002.0
2006-10-13 03:13:00,1.85985,1.86037,1.85985,1.86007,46400001.0
2006-10-13 03:14:00,1.85986,1.85986,1.85966,1.85985,44400001.0
2006-10-13 03:15:00,1.85984,1.86058,1.85977,1.86057,64400000.0
2006-10-13 03:16:00,1.86053,1.86167,1.86053,1.8616,73400000.0
2006-10-13 03:17:00,1.86174,1.86217,1.86174,1.8619,27000000.0
2006-10-13 03:18:00,1.8617,1.86217,1.8616,1.8619,72050000.0
2006-10-13 03:19:00,1.86214,1.86217,1.86194,1.86217,78900000.0
2006-10-13 03:20:00,1.86184,1.86184,1.86151,1.86151,13900000.0
2006-10-13 03:21:00,1.86103,1.86103,1.86078,1.86089,74199999.0
2006-10-13 03:22:00,1.86082,1.86084,1.86055,1.86055,32900000.0
2006-10-13 03:23:00,1.86037,1.86037,1.85977,1.85988,119099998.0
2006-10-13 03:24:00,1.85992,1.85992,1.85969,1.85992,39700001.0
2006-10-13 03:25:00,1.85997,1.86012,1.85997,1.86011,30799999.0
2006-10-13 03:26:00,1.86033,1.8607,1.86033,1.86066,41400000.0
2006-10-13 03:27:00,1.86053,1.86074,1.8604,1.8604,84600000.0
2006-10-13 03:28:00,1.86038,1.86038,1.86017,1.86021,35800000.0
2006-10-13 03:29:00,1.85991,1.86035,1.85991,1.8603,44000000.0
2006-10-13 03:30:00,1.8604,1.86048,1.86037,1.8604,33100000.0
2006-10-13 03:31:00,1.86042,1.86045,1.86042,1.86045,11100000.0
2006-10-13 03:32:00,1.86066,1.86116,1.86066,1.86116,66500000.0
2006-10-13 03:33:00,1.86114,1.8614,1.86114,1.8614,50300000.0
2006-10-13 03:34:00,1.86134,1.86141,1.86118,1.86118,66299999.0
2006-10-13 03:35:00,1.86117,1.86117,1.86113,1.86113,22600000.0
2006-10-13 03:36:00,1.861,1.861,1.86061,1.86075,48700000.0
2006-10-13 03:37:00,1.86089,1.86089,1.86086,1.86086,33800000.0
2006-10-13 03:38:00,1.86081,1.86081,1.86065,1.86065,53400000.0
2006-10-13 03:39:00,1.86064,1.86074,1.86049,1.86049,74300001.0
2006-10-13 03:40:00,1.86057,1.86066,1.86036,1.86047,73200001.0
2006-10-13 03:41:00,1.86045,1.86046,1.86038,1.86038,75300001.0
2006-10-13 03:42:00,1.86036,1.86051,1.86036,1.86042,87700001.0
2006-10-13 03:43:00,1.86042,1.8605,1.86037,1.86037,66150001.0
2006-10-13 03:44:00,1.86029,1.86029,1.86021,1.86021,13300000.0
2006-10-13 03:45:00,1.86007,1.86021,1.86007,1.86021,18100000.0
2006-10-13 03:46:00,1.86019,1.86035,1.86018,1.86018,41700000.0
2006-10-13 03:47:00,1.86018,1.86029,1.86014,1.86027,46846994.0
2006-10-13 03:48:00,1.86021,1.86024,1.8601,1.86024,114299998.0
2006-10-13 03:49:00,1.86019,1.86019,1.86007,1.86013,41099999.0
2006-10-13 03:50:00,1.86011,1.86012,1.86011,1.86012,26399999.0
2006-10-13 03:51:00,1.86019,1.86023,1.86014,1.86019,90199998.0
2006-10-13 03:52:00,1.86008,1.86021,1.86008,1.8601,113499999.0
2006-10-13 03:53:00,1.8601,1.86033,1.86004,1.86033,149699998.0
2006-10-13 03:54:00,1.86038,1.8604,1.86032,1.86032,24900000.0
2006-10-13 03:55:00,1.86033,1.86033,1.86016,1.86031,26600000.0
2006-10-13 03:56:00,1.86035,1.86035,1.86025,1.86035,67200001.0
2006-10-13 03:57:00,1.86023,1.8603,1.86017,1.86027,48200000.0
2006-10-13 03:58:00,1.8603,1.86037,1.86025,1.86035,55100001.0
2006-10-13 03:59:00,1.8603,1.86038,1.8603,1.86038,6200000.0
2006-10-13 04:00:00,1.86042,1.86055,1.86042,1.86048,45100000.0
2006-10-13 04:01:00,1.86042,1.86042,1.8604,1.8604,8800000.0
2006-10-13 04:02:00,1.86032,1.86047,1.86032,1.86045,87000002.0
2006-10-13 04:03:00,1.86039,1.86039,1.86032,1.86036,41000001.0
2006-10-13 04:04:00,1.86037,1.8605,1.86037,1.8604,55000000.0
2006-10-13 04:05:00,1.86044,1.86061,1.86044,1.86061,44000000.0
2006-10-13 04:06:00,1.86045,1.86058,1.86045,1.86056,46400000.0
2006-10-13 04:07:00,1.86057,1.86067,1.86053,1.86053,71399998.0
2006-10-13 04:08:00,1.86065,1.86082,1.86052,1.86082,58900000.0
2006-10-13 04:09:00,1.86087,1.86088,1.86067,1.86069,70300000.0
2006-10-13 04:10:00,1.86065,1.8607,1.86065,1.8607,25600001.0
2006-10-13 04:11:00,1.86075,1.86075,1.8607,1.8607,113000002.0
2006-10-13 04:12:00,1.86038,1.86066,1.86029,1.86061,75100001.0
2006-10-13 04:13:00,1.86075,1.86077,1.86065,1.86065,99800001.0
2006-10-13 04:14:00,1.86038,1.86062,1.86034,1.86049,91800002.0
2006-10-13 04:15:00,1.86068,1.86075,1.86068,1.86075,59700001.0
2006-10-13 04:16:00,1.86072,1.86074,1.86057,1.8607,88299999.0
2006-10-13 04:17:00,1.86057,1.86057,1.86051,1.86051,17400000.0
2006-10-13 04:18:00,1.86048,1.86056,1.86043,1.86048,73300000.0
2006-10-13 04:19:00,1.86051,1.86054,1.86043,1.86043,96699999.0
2006-10-13 04:20:00,1.86043,1.86073,1.86043,1.86073,70600001.0
2006-10-13 04:21:00,1.86103,1.86112,1.861,1.86112,32200000.0
2006-10-13 04:22:00,1.86106,1.86117,1.86106,1.86116,88299999.0
2006-10-13 04:23:00,1.86112,1.86112,1.86102,1.86107,30199999.0
2006-10-13 04:24:00,1.86104,1.86104,1.8609,1.86097,66200001.0
2006-10-13 04:25:00,1.86089,1.86089,1.86081,1.86081,32400000.0
2006-10-13 04:26:00,1.86073,1.86074,1.8606,1.86072,68100001.0
2006-10-13 04:27:00,1.86083,1.86083,1.86072,1.86072,72499999.0
2006-10-13 04:28:00,1.86067,1.86088,1.86067,1.86079,106300000.0
2006-10-13 04:29:00,1.86077,1.86092,1.86076,1.86092,96500002.0
2006-10-13 04:30:00,1.86092,1.86095,1.86084,1.86084,18600000.0
2006-10-13 04:31:00,1.86084,1.86086,1.86084,1.86086,12100000.0
2006-10-13 04:32:00,1.86097,1.86099,1.86092,1.86099,21000000.0
2006-10-13 04:33:00,1.86107,1.86107,1.86081,1.86092,111300001.0
2006-10-13 04:34:00,1.86097,1.861,1.86093,1.86093,70700000.0
2006-10-13 04:35:00,1.86086,1.86102,1.86086,1.86102,51000000.0
2006-10-13 04:36:00,1.86098,1.86112,1.86095,1.86112,65100000.0
2006-10-13 04:37:00,1.86112,1.86112,1.86091,1.86091,45200000.0
2006-10-13 04:38:00,1.8609,1.86102,1.86088,1.86102,48300000.0
2006-10-13 04:39:00,1.86105,1.86105,1.861,1.861,16100000.0
2006-10-13 04:40:00,1.86103,1.86103,1.86092,1.86097,52800000.0
2006-10-13 04:41:00,1.86103,1.86109,1.86096,1.861,80200001.0
2006-10-13 04:42:00,1.86102,1.86106,1.86096,1.86103,88400002.0
2006-10-13 04:43:00,1.861,1.86121,1.861,1.86117,70100000.0
2006-10-13 04:44:00,1.86115,1.86122,1.86107,1.86107,77700001.0
2006-10-13 04:45:00,1.8612,1.8612,1.86115,1.86115,36300000.0
2006-10-13 04:46:00,1.86119,1.86119,1.86116,1.86116,41200001.0
2006-10-13 04:47:00,1.86116,1.86128,1.86116,1.86128,51600000.0
2006-10-13 04:48:00,1.86138,1.86143,1.86138,1.86143,41200001.0
2006-10-13 04:49:00,1.86147,1.86175,1.86147,1.86175,100800000.0
2006-10-13 04:50:00,1.86166,1.86166,1.86144,1.86154,34900000.0
2006-10-13 04:51:00,1.86158,1.8616,1.86153,1.86156,28500000.0
2006-10-13 04:52:00,1.86161,1.86161,1.86159,1.86159,18300001.0
2006-10-13 04:53:00,1.86169,1.86179,1.86169,1.86179,10700000.0
2006-10-13 04:54:00,1.86188,1.86188,1.86173,1.86187,81999999.0
2006-10-13 04:55:00,1.86184,1.86184,1.8617,1.86181,22200000.0
2006-10-13 04:56:00,1.86185,1.8621,1.86185,1.8621,26500000.0
2006-10-13 04:57:00,1.8621,1.86218,1.86204,1.86216,60900000.0
2006-10-13 04:58:00,1.86207,1.86223,1.86207,1.8621,27100000.0
2006-10-13 04:59:00,1.86228,1.8624,1.86228,1.8624,10800000.0
2006-10-13 05:00:00,1.86249,1.86249,1.86227,1.8623,46800000.0
2006-10-13 05:01:00,1.86225,1.86225,1.86225,1.86225,300000.0
2006-10-13 05:02:00,1.86235,1.86235,1.86218,1.86223,43900001.0
2006-10-13 05:03:00,1.86225,1.86234,1.86225,1.8623,50700001.0
2006-10-13 05:04:00,1.86237,1.86239,1.86225,1.86227,68200000.0
2006-10-13 05:05:00,1.86233,1.8624,1.8623,1.8623,44200000.0
2006-10-13 05:06:00,1.86235,1.86239,1.8623,1.86238,61199999.0
2006-10-13 05:07:00,1.86238,1.86241,1.86228,1.86238,48800000.0
2006-10-13 05:08:00,1.86229,1.86229,1.86207,1.86218,68070000.0
2006-10-13 05:09:00,1.86226,1.86235,1.8622,1.86235,62300000.0
2006-10-13 05:10:00,1.86233,1.86233,1.86226,1.86227,32500000.0
2006-10-13 05:11:00,1.8623,1.86231,1.8622,1.86221,59499999.0
2006-10-13 05:12:00,1.86223,1.86223,1.86212,1.86222,49799999.0
2006-10-13 05:13:00,1.86222,1.86233,1.86222,1.86228,47500001.0
2006-10-13 05:14:00,1.86228,1.86235,1.86228,1.8623,62400001.0
2006-10-13 05:15:00,1.86233,1.86235,1.86225,1.8623,30500000.0
2006-10-13 05:16:00,1.86225,1.86231,1.86221,1.86229,40700000.0
2006-10-13 05:17:00,1.86237,1.86237,1.86228,1.86228,84700001.0
2006-10-13 05:18:00,1.86228,1.86242,1.86228,1.86242,45600001.0
2006-10-13 05:19:00,1.86243,1.86252,1.86238,1.86248,67800000.0
2006-10-13 05:20:00,1.86235,1.8624,1.86234,1.86239,22800000.0
2006-10-13 05:21:00,1.86236,1.86236,1.86226,1.8623,45600000.0
2006-10-13 05:22:00,1.86233,1.86238,1.86226,1.86237,64899998.0
2006-10-13 05:23:00,1.8624,1.8624,1.86237,1.86237,2800000.0
2006-10-13 05:24:00,1.8623,1.86239,1.8623,1.86239,44600000.0
2006-10-13 05:25:00,1.86239,1.86239,1.86236,1.86237,29300000.0
2006-10-13 05:26:00,1.86233,1.86241,1.86232,1.86235,86699999.0
2006-10-13 05:27:00,1.86235,1.86235,1.86235,1.86235,21900000.0
2006-10-13 05:28:00,1.86237,1.86243,1.86234,1.86237,55500000.0
2006-10-13 05:29:00,1.86239,1.86239,1.86231,1.86232,54300000.0
2006-10-13 05:30:00,1.86233,1.86241,1.86233,1.86237,36500000.0
2006-10-13 05:31:00,1.8623,1.8623,1.86225,1.86225,18300000.0
2006-10-13 05:32:00,1.8623,1.8623,1.86228,1.8623,13400000.0
2006-10-13 05:33:00,1.86229,1.86233,1.86216,1.8623,122899997.0
2006-10-13 05:34:00,1.86236,1.86243,1.8621,1.86237,114600000.0
2006-10-13 05:35:00,1.86228,1.86237,1.86228,1.86237,33900000.0
2006-10-13 05:36:00,1.86237,1.86237,1.86227,1.86229,39900000.0
2006-10-13 05:37:00,1.86217,1.8622,1.86215,1.86215,63700001.0
2006-10-13 05:38:00,1.86224,1.86224,1.8621,1.86221,68199999.0
2006-10-13 05:39:00,1.8622,1.8622,1.86217,1.86217,27000000.0
2006-10-13 05:40:00,1.86227,1.86234,1.86218,1.86223,61700000.0
2006-10-13 05:41:00,1.8622,1.86225,1.86215,1.86215,49400001.0
2006-10-13 05:42:00,1.86226,1.86234,1.86226,1.86234,6800000.0
2006-10-13 05:43:00,1.86233,1.86235,1.8623,1.86233,77999999.0
2006-10-13 05:44:00,1.86233,1.86233,1.86222,1.86222,42200000.0
2006-10-13 05:45:00,1.86231,1.86231,1.8622,1.8622,61600000.0
2006-10-13 05:46:00,1.8622,1.86222,1.86203,1.86206,65399999.0
2006-10-13 05:47:00,1.8622,1.86225,1.8622,1.86225,80000001.0
2006-10-13 05:48:00,1.86223,1.86223,1.8621,1.86212,58400001.0
2006-10-13 05:49:00,1.86199,1.86209,1.86199,1.86209,33100000.0
2006-10-13 05:50:00,1.86206,1.86211,1.86206,1.86211,14700000.0
2006-10-13 05:51:00,1.862,1.86207,1.862,1.86205,33000001.0
2006-10-13 05:52:00,1.86196,1.86197,1.86189,1.86189,32100000.0
2006-10-13 05:53:00,1.86176,1.86179,1.86167,1.86174,98499999.0
2006-10-13 05:54:00,1.86173,1.86173,1.8615,1.86172,94800001.0
2006-10-13 05:55:00,1.8617,1.86175,1.8617,1.8617,30400000.0
2006-10-13 05:56:00,1.86167,1.86175,1.86167,1.8617,35100000.0
2006-10-13 05:57:00,1.86173,1.86173,1.86166,1.86173,51900000.0
2006-10-13 05:58:00,1.86164,1.86164,1.8614,1.86156,63700000.0
2006-10-13 05:59:00,1.86156,1.86157,1.86149,1.86151,51600000.0
2006-10-13 06:00:00,1.86159,1.86167,1.86157,1.86158,48700000.0
2006-10-13 06:01:00,1.86162,1.86162,1.86152,1.86155,23900000.0
2006-10-13 06:02:00,1.86145,1.86145,1.86109,1.86115,51800001.0
2006-10-13 06:03:00,1.86123,1.8613,1.86108,1.8613,76400000.0
2006-10-13 06:04:00,1.86128,1.86128,1.86122,1.86122,14500000.0
2006-10-13 06:05:00,1.86095,1.86109,1.86088,1.86101,66000000.0
2006-10-13 06:06:00,1.86105,1.86115,1.86105,1.8611,61700000.0
2006-10-13 06:07:00,1.86109,1.86113,1.861,1.8611,64700000.0
2006-10-13 06:08:00,1.8611,1.86121,1.86105,1.86121,64799999.0
2006-10-13 06:09:00,1.86129,1.86136,1.86125,1.86125,43900000.0
2006-10-13 06:10:00,1.86122,1.86132,1.86119,1.86132,28000000.0
2006-10-13 06:11:00,1.86137,1.86143,1.86132,1.86132,69199998.0
2006-10-13 06:12:00,1.86134,1.86143,1.86107,1.8614,99000001.0
2006-10-13 06:13:00,1.86133,1.86146,1.86133,1.86146,50000000.0
2006-10-13 06:14:00,1.86148,1.86148,1.86148,1.86148,6400000.0
2006-10-13 06:15:00,1.8616,1.86169,1.86156,1.86167,67400001.0
2006-10-13 06:16:00,1.86159,1.86161,1.86151,1.86153,70400000.0
2006-10-13 06:17:00,1.8616,1.86164,1.86152,1.86152,56700000.0
2006-10-13 06:18:00,1.86151,1.86162,1.86151,1.86162,64099999.0
2006-10-13 06:19:00,1.86156,1.86164,1.86153,1.86164,59999998.0
2006-10-13 06:20:00,1.86157,1.86162,1.86157,1.86162,40600000.0
2006-10-13 06:21:00,1.86157,1.86157,1.86141,1.86155,70100000.0
2006-10-13 06:22:00,1.86155,1.86168,1.86154,1.86166,136100001.0
2006-10-13 06:23:00,1.86145,1.86152,1.86131,1.86152,17100000.0
2006-10-13 06:24:00,1.86155,1.86155,1.86133,1.86133,124000001.0
2006-10-13 06:25:00,1.86142,1.8615,1.8614,1.8615,9700000.0
2006-10-13 06:26:00,1.86146,1.86171,1.86141,1.86168,82500000.0
2006-10-13 06:27:00,1.86165,1.86176,1.86165,1.86173,27200000.0
2006-10-13 06:28:00,1.86162,1.86172,1.86161,1.86162,36900000.0
2006-10-13 06:29:00,1.86155,1.86155,1.86132,1.86154,68499997.0
2006-10-13 06:30:00,1.86152,1.86154,1.86141,1.86153,45800000.0
2006-10-13 06:31:00,1.86147,1.86156,1.86143,1.86143,16200000.0
2006-10-13 06:32:00,1.86142,1.86143,1.86136,1.8614,121399999.0
2006-10-13 06:33:00,1.86142,1.86142,1.86129,1.86142,55100000.0
2006-10-13 06:34:00,1.86134,1.86143,1.86134,1.86141,45500000.0
2006-10-13 06:35:00,1.86138,1.86138,1.86132,1.86132,4300000.0
2006-10-13 06:36:00,1.86139,1.86142,1.86134,1.86138,21100000.0
2006-10-13 06:37:00,1.86134,1.86134,1.861,1.86133,67300000.0
2006-10-13 06:38:00,1.86145,1.86145,1.86145,1.86145,22900000.0
2006-10-13 06:39:00,1.86129,1.86129,1.86126,1.86126,24000000.0
2006-10-13 06:40:00,1.86118,1.86119,1.86118,1.86119,3600000.0
2006-10-13 06:41:00,1.86124,1.86124,1.86113,1.86117,68900002.0
2006-10-13 06:42:00,1.86116,1.86122,1.86113,1.86122,40500001.0
2006-10-13 06:43:00,1.86122,1.86122,1.86104,1.86109,58000000.0
2006-10-13 06:44:00,1.8611,1.86115,1.86105,1.8611,64899998.0
2006-10-13 06:45:00,1.86107,1.86107,1.86089,1.86102,70699998.0
2006-10-13 06:46:00,1.86115,1.86115,1.86105,1.86112,67400001.0
2006-10-13 06:47:00,1.86097,1.8611,1.86078,1.86098,72100000.0
2006-10-13 06:48:00,1.86115,1.86115,1.86105,1.86115,26800000.0
2006-10-13 06:49:00,1.86112,1.86112,1.86098,1.86098,9300000.0
2006-10-13 06:50:00,1.86104,1.86111,1.86104,1.86111,3900000.0
2006-10-13 06:51:00,1.8611,1.86117,1.86105,1.8611,87600002.0
2006-10-13 06:52:00,1.8611,1.86115,1.86085,1.86085,23500000.0
2006-10-13 06:53:00,1.86115,1.86115,1.86108,1.86108,45100000.0
2006-10-13 06:54:00,1.86115,1.86115,1.8611,1.86115,53100001.0
2006-10-13 06:55:00,1.86118,1.86126,1.86108,1.86126,135600001.0
2006-10-13 06:56:00,1.86125,1.86135,1.86125,1.86135,79200001.0
2006-10-13 06:57:00,1.8613,1.8613,1.8613,1.8613,2400000.0
2006-10-13 06:58:00,1.86135,1.86135,1.86135,1.86135,10900000.0
2006-10-13 06:59:00,1.86132,1.86138,1.86122,1.86122,55799998.0
2006-10-13 07:00:00,1.86132,1.86132,1.86123,1.86125,32700000.0
2006-10-13 07:01:00,1.86127,1.86135,1.8612,1.86125,96199998.0
2006-10-13 07:02:00,1.86129,1.86129,1.86129,1.86129,8900000.0
2006-10-13 07:03:00,1.8612,1.86128,1.8612,1.8612,85399999.0
2006-10-13 07:04:00,1.86121,1.86121,1.86114,1.86114,12000000.0
2006-10-13 07:05:00,1.8611,1.86121,1.8611,1.86117,28600000.0
2006-10-13 07:06:00,1.86119,1.86119,1.86112,1.86112,10700000.0
2006-10-13 07:07:00,1.86124,1.86124,1.8611,1.8611,46600000.0
2006-10-13 07:08:00,1.86117,1.86121,1.8611,1.86117,46499999.0
2006-10-13 07:09:00,1.86115,1.86123,1.86115,1.86122,46500000.0
2006-10-13 07:10:00,1.86118,1.86122,1.86118,1.86122,19800000.0
2006-10-13 07:11:00,1.86114,1.86116,1.86114,1.86116,14400000.0
2006-10-13 07:12:00,1.86123,1.86123,1.8612,1.8612,8200000.0
2006-10-13 07:13:00,1.86129,1.86135,1.86126,1.86133,54000000.0
2006-10-13 07:14:00,1.86133,1.86143,1.86133,1.86139,126799998.0
2006-10-13 07:15:00,1.86145,1.86145,1.8613,1.86145,48400001.0
2006-10-13 07:16:00,1.86147,1.8615,1.86146,1.8615,17900000.0
2006-10-13 07:17:00,1.86153,1.86153,1.8614,1.86147,47700000.0
2006-10-13 07:18:00,1.86143,1.86148,1.86143,1.86148,19100000.0
2006-10-13 07:19:00,1.86154,1.86169,1.86152,1.86152,53499999.0
2006-10-13 07:20:00,1.86146,1.86167,1.86146,1.86162,57300000.0
2006-10-13 07:21:00,1.86164,1.86186,1.86164,1.86177,100400001.0
2006-10-13 07:22:00,1.86171,1.86188,1.86164,1.86186,69300001.0
2006-10-13 07:23:00,1.86188,1.86189,1.86176,1.86176,64799998.0
2006-10-13 07:24:00,1.86173,1.86173,1.8615,1.8616,87100000.0
2006-10-13 07:25:00,1.8616,1.86167,1.86152,1.8616,66500000.0
2006-10-13 07:26:00,1.8616,1.86165,1.8616,1.86165,49300000.0
2006-10-13 07:27:00,1.86155,1.86167,1.86155,1.86165,69400001.0
2006-10-13 07:28:00,1.86173,1.86185,1.86166,1.86174,62800000.0
2006-10-13 07:29:00,1.86173,1.8618,1.8616,1.8616,53699999.0
2006-10-13 07:30:00,1.86165,1.86165,1.8616,1.8616,1200000.0
2006-10-13 07:31:00,1.86154,1.86154,1.86146,1.8615,45699999.0
2006-10-13 07:32:00,1.86146,1.86156,1.86144,1.86145,36800000.0
2006-10-13 07:33:00,1.86136,1.86136,1.86114,1.86124,56100000.0
2006-10-13 07:34:00,1.86115,1.86136,1.86109,1.8613,154599996.0
2006-10-13 07:35:00,1.86142,1.86142,1.86122,1.86122,102100001.0
2006-10-13 07:36:00,1.86123,1.86144,1.86118,1.86144,15350000.0
2006-10-13 07:37:00,1.86153,1.86153,1.86139,1.86147,65200000.0
2006-10-13 07:38:00,1.86145,1.86151,1.86145,1.86151,12600000.0
2006-10-13 07:39:00,1.86143,1.86147,1.86143,1.86147,12400000.0
2006-10-13 07:40:00,1.86147,1.86148,1.86134,1.86141,30600000.0
2006-10-13 07:41:00,1.86149,1.86149,1.86146,1.86146,11500000.0
2006-10-13 07:42:00,1.86149,1.86152,1.86143,1.86144,50200002.0
2006-10-13 07:43:00,1.86158,1.86158,1.8615,1.8615,96000002.0
2006-10-13 07:44:00,1.86148,1.86155,1.86145,1.86155,34700000.0
2006-10-13 07:45:00,1.86155,1.86156,1.86143,1.86143,86699997.0
2006-10-13 07:46:00,1.86138,1.86142,1.86137,1.8614,67399998.0
2006-10-13 07:47:00,1.86142,1.86143,1.86139,1.86141,40100000.0
2006-10-13 07:48:00,1.86137,1.86153,1.86135,1.86135,45300000.0
2006-10-13 07:49:00,1.86132,1.86142,1.86129,1.86132,50200000.0
2006-10-13 07:50:00,1.86123,1.86123,1.86119,1.86119,20300000.0
2006-10-13 07:51:00,1.8612,1.86125,1.8612,1.8612,39200001.0
2006-10-13 07:52:00,1.86117,1.86123,1.86104,1.86123,30600000.0
2006-10-13 07:53:00,1.86115,1.86115,1.86106,1.8611,33899999.0
2006-10-13 07:54:00,1.86103,1.86108,1.86094,1.86104,77100000.0
2006-10-13 07:55:00,1.86097,1.86104,1.86096,1.861,94399997.0
2006-10-13 07:56:00,1.86105,1.86105,1.86098,1.86098,35300000.0
2006-10-13 07:57:00,1.8609,1.8609,1.8609,1.8609,4500000.0
2006-10-13 07:58:00,1.86091,1.86114,1.86091,1.86114,7600000.0
2006-10-13 07:59:00,1.86088,1.86105,1.86079,1.86096,140500001.0
2006-10-13 08:00:00,1.86109,1.86109,1.86106,1.86106,16800000.0
2006-10-13 08:01:00,1.86101,1.86101,1.86076,1.86082,60999999.0
2006-10-13 08:02:00,1.86083,1.86083,1.86065,1.86069,60600000.0
2006-10-13 08:03:00,1.86062,1.86062,1.86046,1.86047,91699998.0
2006-10-13 08:04:00,1.86048,1.86054,1.86039,1.86054,50900001.0
2006-10-13 08:05:00,1.86063,1.86063,1.86047,1.86057,124200003.0
2006-10-13 08:06:00,1.86054,1.86064,1.86054,1.86064,21099999.0
2006-10-13 08:07:00,1.86061,1.86073,1.86061,1.86068,97999997.0
2006-10-13 08:08:00,1.86063,1.86063,1.86045,1.86062,53699999.0
2006-10-13 08:09:00,1.86058,1.86059,1.86049,1.86058,95900001.0
2006-10-13 08:10:00,1.86052,1.86077,1.86052,1.86057,96500000.0
2006-10-13 08:11:00,1.86055,1.86055,1.8605,1.8605,66000000.0
2006-10-13 08:12:00,1.86051,1.86071,1.86051,1.86059,119100000.0
2006-10-13 08:13:00,1.86064,1.86067,1.86052,1.86052,85199999.0
2006-10-13 08:14:00,1.86055,1.86062,1.86055,1.86062,23100000.0
2006-10-13 08:15:00,1.86068,1.86078,1.86061,1.86078,74100000.0
2006-10-13 08:16:00,1.86067,1.86096,1.86067,1.8609,26200000.0
2006-10-13 08:17:00,1.86085,1.86085,1.86058,1.86061,64700001.0
2006-10-13 08:18:00,1.86065,1.86069,1.86061,1.86068,24100000.0
2006-10-13 08:19:00,1.86067,1.86073,1.86064,1.86073,33700000.0
2006-10-13 08:20:00,1.86075,1.86075,1.86063,1.86075,80099999.0
2006-10-13 08:21:00,1.86069,1.86074,1.86064,1.86068,80299999.0
2006-10-13 08:22:00,1.86072,1.86072,1.86068,1.86068,10100000.0
2006-10-13 08:23:00,1.86062,1.86062,1.86058,1.86058,9300000.0
2006-10-13 08:24:00,1.86061,1.86065,1.86051,1.86065,176499999.0
2006-10-13 08:25:00,1.86062,1.86075,1.8605,1.86055,49499999.0
2006-10-13 08:26:00,1.86058,1.86058,1.86039,1.86042,83399999.0
2006-10-13 08:27:00,1.86044,1.86061,1.86044,1.8605,21200000.0
2006-10-13 08:28:00,1.8604,1.8605,1.8604,1.86043,79399999.0
2006-10-13 08:29:00,1.86044,1.86054,1.86044,1.86052,67300000.0
2006-10-13 08:30:00,1.86048,1.86054,1.86045,1.86049,43600000.0
2006-10-13 08:31:00,1.86048,1.86058,1.86045,1.86055,52900000.0
2006-10-13 08:32:00,1.86052,1.86052,1.86036,1.8604,57699999.0
2006-10-13 08:33:00,1.86048,1.8606,1.86048,1.86052,42000000.0
2006-10-13 08:34:00,1.86049,1.86064,1.86045,1.86045,53800000.0
2006-10-13 08:35:00,1.86057,1.86065,1.86051,1.86051,52699999.0
2006-10-13 08:36:00,1.86049,1.86055,1.86039,1.86048,72800000.0
2006-10-13 08:37:00,1.86042,1.86042,1.86035,1.86037,59500001.0
2006-10-13 08:38:00,1.86041,1.86041,1.86034,1.86034,34899998.0
2006-10-13 08:39:00,1.86033,1.86033,1.86022,1.86022,52400001.0
2006-10-13 08:40:00,1.86014,1.86025,1.85992,1.86025,105499999.0
2006-10-13 08:41:00,1.86038,1.86045,1.86021,1.86044,88000001.0
2006-10-13 08:42:00,1.86058,1.86081,1.86058,1.86081,36700000.0
2006-10-13 08:43:00,1.86083,1.8609,1.86067,1.8608,113200000.0
2006-10-13 08:44:00,1.8608,1.86144,1.86078,1.86119,123199999.0
2006-10-13 08:45:00,1.86127,1.86141,1.86116,1.86136,78800000.0
2006-10-13 08:46:00,1.86147,1.8616,1.86142,1.8616,84700000.0
2006-10-13 08:47:00,1.86173,1.86176,1.86158,1.86164,109699999.0
2006-10-13 08:48:00,1.8617,1.8617,1.86153,1.86153,44800000.0
2006-10-13 08:49:00,1.86168,1.86188,1.86168,1.86188,45300000.0
2006-10-13 08:50:00,1.86183,1.862,1.86183,1.862,77300000.0
2006-10-13 08:51:00,1.86204,1.86246,1.86199,1.86232,112300001.0
2006-10-13 08:52:00,1.86232,1.86232,1.86215,1.86215,98800000.0
2006-10-13 08:53:00,1.86211,1.86249,1.86206,1.86249,72600000.0
2006-10-13 08:54:00,1.86233,1.86244,1.86222,1.86234,66300000.0
2006-10-13 08:55:00,1.8623,1.8624,1.86225,1.8624,32900000.0
2006-10-13 08:56:00,1.86266,1.86297,1.86266,1.86283,56000000.0
2006-10-13 08:57:00,1.86283,1.8629,1.86275,1.86278,72400000.0
2006-10-13 08:58:00,1.86265,1.86265,1.86252,1.86254,25400000.0
2006-10-13 08:59:00,1.86253,1.86253,1.86242,1.86242,25100000.0
2006-10-13 09:00:00,1.86245,1.86253,1.86241,1.86241,32400000.0
2006-10-13 09:01:00,1.86246,1.86246,1.8621,1.8621,48400001.0
2006-10-13 09:02:00,1.86205,1.86205,1.86156,1.86156,76900000.0
2006-10-13 09:03:00,1.8615,1.86162,1.86148,1.86162,65100000.0
2006-10-13 09:04:00,1.86162,1.8617,1.86155,1.86155,95900000.0
2006-10-13 09:05:00,1.86161,1.86164,1.86157,1.86157,34400000.0
2006-10-13 09:06:00,1.86172,1.86183,1.86172,1.86175,42600000.0
2006-10-13 09:07:00,1.86177,1.86177,1.86157,1.86157,96700000.0
2006-10-13 09:08:00,1.86152,1.86166,1.86151,1.86161,73046994.0
2006-10-13 09:09:00,1.86164,1.86168,1.86147,1.86157,78100000.0
2006-10-13 09:10:00,1.8616,1.86165,1.86159,1.86165,27600000.0
2006-10-13 09:11:00,1.86161,1.86161,1.86156,1.86156,28400000.0
2006-10-13 09:12:00,1.86154,1.86198,1.86147,1.86198,37400000.0
2006-10-13 09:13:00,1.86198,1.86236,1.86196,1.86236,22600000.0
2006-10-13 09:14:00,1.86247,1.86259,1.86218,1.86232,42299999.0
2006-10-13 09:15:00,1.86215,1.86224,1.86215,1.8622,45900000.0
2006-10-13 09:16:00,1.86233,1.8625,1.86221,1.86233,91199999.0
2006-10-13 09:17:00,1.86244,1.86259,1.86242,1.86242,98199999.0
2006-10-13 09:18:00,1.86233,1.86233,1.86222,1.86222,22799999.0
2006-10-13 09:19:00,1.86203,1.86236,1.86201,1.86227,69400000.0
2006-10-13 09:20:00,1.86237,1.86257,1.86237,1.86247,37500000.0
2006-10-13 09:21:00,1.86251,1.86267,1.86251,1.86261,69700003.0
2006-10-13 09:22:00,1.86262,1.8627,1.86262,1.86267,55800000.0
2006-10-13 09:23:00,1.86276,1.86296,1.86276,1.86289,71200001.0
2006-10-13 09:24:00,1.86279,1.86279,1.8623,1.86232,48100000.0
2006-10-13 09:25:00,1.86235,1.8625,1.86229,1.86229,105200001.0
2006-10-13 09:26:00,1.86228,1.86232,1.86228,1.86232,12300000.0
2006-10-13 09:27:00,1.86237,1.8624,1.86235,1.86236,44400000.0
2006-10-13 09:28:00,1.86233,1.86233,1.8619,1.8619,46900000.0
2006-10-13 09:29:00,1.86192,1.8621,1.86183,1.8621,33600000.0
2006-10-13 09:30:00,1.86207,1.86231,1.86207,1.86231,84100000.0
2006-10-13 09:31:00,1.86233,1.86234,1.8622,1.86227,130599998.0
2006-10-13 09:32:00,1.86238,1.86261,1.86233,1.86233,79400001.0
2006-10-13 09:33:00,1.86222,1.86235,1.86222,1.86224,46000000.0
2006-10-13 09:34:00,1.86238,1.86246,1.86231,1.86231,54500000.0
2006-10-13 09:35:00,1.86212,1.86212,1.86197,1.86211,54000000.0
2006-10-13 09:36:00,1.86215,1.86237,1.86214,1.86231,53600000.0
2006-10-13 09:37:00,1.86225,1.86225,1.86157,1.86157,61650000.0
2006-10-13 09:38:00,1.86132,1.86132,1.86086,1.86095,52600000.0
2006-10-13 09:39:00,1.86081,1.86141,1.86081,1.86141,40500000.0
2006-10-13 09:40:00,1.86151,1.86183,1.86151,1.86183,25200000.0
2006-10-13 09:41:00,1.86177,1.86189,1.86157,1.86164,80700001.0
2006-10-13 09:42:00,1.86167,1.8617,1.86156,1.86158,51200000.0
2006-10-13 09:43:00,1.86145,1.86154,1.86138,1.86148,69900000.0
2006-10-13 09:44:00,1.86161,1.86175,1.86161,1.86166,85099998.0
2006-10-13 09:45:00,1.86164,1.86167,1.86164,1.86167,117900001.0
2006-10-13 09:46:00,1.8617,1.86183,1.86164,1.86183,68900000.0
2006-10-13 09:47:00,1.86179,1.86179,1.86163,1.86163,46900000.0
2006-10-13 09:48:00,1.86165,1.86165,1.8616,1.8616,80599999.0
2006-10-13 09:49:00,1.86178,1.86225,1.86178,1.86196,135400001.0
2006-10-13 09:50:00,1.862,1.86211,1.86199,1.862,133800000.0
2006-10-13 09:51:00,1.86211,1.86219,1.86211,1.86219,62700000.0
2006-10-13 09:52:00,1.86223,1.86226,1.86193,1.86215,145799998.0
2006-10-13 09:53:00,1.86215,1.86224,1.86208,1.86212,124399999.0
2006-10-13 09:54:00,1.86203,1.86212,1.86181,1.86186,102399998.0
2006-10-13 09:55:00,1.86184,1.86198,1.86176,1.86192,84600001.0
2006-10-13 09:56:00,1.86188,1.86188,1.86176,1.86182,40900000.0
2006-10-13 09:57:00,1.86182,1.86182,1.86174,1.86177,45300000.0
2006-10-13 09:58:00,1.86174,1.86174,1.86155,1.8616,37200000.0
2006-10-13 09:59:00,1.86158,1.86171,1.86158,1.86171,56600000.0
2006-10-13 10:00:00,1.86166,1.86166,1.86133,1.86133,43999999.0
2006-10-13 10:01:00,1.86133,1.86147,1.86133,1.86141,87600001.0
2006-10-13 10:02:00,1.86138,1.86144,1.86134,1.86144,36700000.0
2006-10-13 10:03:00,1.86153,1.86153,1.86141,1.86141,57400000.0
2006-10-13 10:04:00,1.86142,1.86149,1.86133,1.86138,53800000.0
2006-10-13 10:05:00,1.8614,1.86153,1.86138,1.86153,71400002.0
2006-10-13 10:06:00,1.86142,1.86142,1.86099,1.86099,81100000.0
2006-10-13 10:07:00,1.86078,1.86078,1.86035,1.86055,63300001.0
2006-10-13 10:08:00,1.86056,1.86071,1.86055,1.86071,57599999.0
2006-10-13 10:09:00,1.86069,1.86083,1.8606,1.86083,33800000.0
2006-10-13 10:10:00,1.86091,1.86108,1.86091,1.86107,122900000.0
2006-10-13 10:11:00,1.86101,1.86112,1.86101,1.86105,70649999.0
2006-10-13 10:12:00,1.86096,1.86098,1.86092,1.86097,77400001.0
2006-10-13 10:13:00,1.86078,1.86086,1.86075,1.86085,37000000.0
2006-10-13 10:14:00,1.86092,1.86108,1.86092,1.86101,34400000.0
2006-10-13 10:15:00,1.86101,1.86105,1.86095,1.86104,81800000.0
2006-10-13 10:16:00,1.86107,1.86143,1.86107,1.86143,14300000.0
2006-10-13 10:17:00,1.86138,1.86157,1.86138,1.86145,75600000.0
2006-10-13 10:18:00,1.86145,1.86156,1.86144,1.86149,68799998.0
2006-10-13 10:19:00,1.86134,1.86142,1.86127,1.86142,25600000.0
2006-10-13 10:20:00,1.86138,1.86141,1.8613,1.86139,59699999.0
2006-10-13 10:21:00,1.86133,1.86133,1.86108,1.86132,82400000.0
2006-10-13 10:22:00,1.8613,1.86139,1.8613,1.86135,34300000.0
2006-10-13 10:23:00,1.86133,1.86142,1.86126,1.8613,85599998.0
2006-10-13 10:24:00,1.86138,1.86152,1.86138,1.86148,52899999.0
2006-10-13 10:25:00,1.86148,1.86163,1.86148,1.86156,123599995.0
2006-10-13 10:26:00,1.86154,1.86154,1.86146,1.8615,65699999.0
2006-10-13 10:27:00,1.86152,1.86155,1.86141,1.86142,58899999.0
2006-10-13 10:28:00,1.86145,1.86156,1.86145,1.86156,78500000.0
2006-10-13 10:29:00,1.86147,1.86156,1.86147,1.86156,29100000.0
2006-10-13 10:30:00,1.86146,1.86167,1.86144,1.86167,44000000.0
2006-10-13 10:31:00,1.86165,1.86173,1.86155,1.86173,84900000.0
2006-10-13 10:32:00,1.86168,1.86172,1.86162,1.86168,40300001.0
2006-10-13 10:33:00,1.86175,1.86188,1.86175,1.8618,58700001.0
2006-10-13 10:34:00,1.86175,1.86189,1.86172,1.86185,134800004.0
2006-10-13 10:35:00,1.86182,1.86182,1.86173,1.86178,49700000.0
2006-10-13 10:36:00,1.86178,1.862,1.86178,1.862,26800000.0
2006-10-13 10:37:00,1.8621,1.86221,1.86203,1.86221,135100000.0
2006-10-13 10:38:00,1.86225,1.86225,1.86217,1.8622,53300000.0
2006-10-13 10:39:00,1.86198,1.86199,1.86187,1.86199,81500000.0
2006-10-13 10:40:00,1.86186,1.86193,1.86178,1.8619,76999999.0
2006-10-13 10:41:00,1.86175,1.86181,1.86168,1.86168,51099999.0
2006-10-13 10:42:00,1.86159,1.86159,1.86092,1.86092,70399999.0
2006-10-13 10:43:00,1.86094,1.86134,1.86094,1.86117,155799998.0
2006-10-13 10:44:00,1.86117,1.86124,1.86114,1.8612,152999999.0
2006-10-13 10:45:00,1.86118,1.8612,1.86112,1.86116,35400000.0
2006-10-13 10:46:00,1.8611,1.86116,1.86105,1.86112,36300000.0
2006-10-13 10:47:00,1.86117,1.86118,1.86109,1.86118,44500000.0
2006-10-13 10:48:00,1.86114,1.86126,1.86108,1.86126,50699999.0
2006-10-13 10:49:00,1.86121,1.86121,1.8609,1.8609,50399999.0
2006-10-13 10:50:00,1.86082,1.86092,1.8608,1.8608,61999999.0
2006-10-13 10:51:00,1.86086,1.86086,1.8606,1.8606,75700002.0
2006-10-13 10:52:00,1.8608,1.86094,1.8608,1.86088,72199999.0
2006-10-13 10:53:00,1.86085,1.8609,1.86082,1.86086,48400000.0
2006-10-13 10:54:00,1.86103,1.86103,1.86094,1.86097,17400000.0
2006-10-13 10:55:00,1.86097,1.86103,1.86086,1.86099,75400001.0
2006-10-13 10:56:00,1.861,1.86113,1.86092,1.86113,98100001.0
2006-10-13 10:57:00,1.86113,1.86121,1.86102,1.86121,54500000.0
2006-10-13 10:58:00,1.86128,1.86132,1.86118,1.86129,46300000.0
2006-10-13 10:59:00,1.8613,1.86133,1.86123,1.86127,114200002.0
2006-10-13 11:00:00,1.8612,1.86136,1.86111,1.86128,57299999.0
2006-10-13 11:01:00,1.86122,1.86128,1.86117,1.86124,57800000.0
2006-10-13 11:02:00,1.86129,1.86134,1.86128,1.86128,35600000.0
2006-10-13 11:03:00,1.86127,1.86127,1.8611,1.86116,27200000.0
2006-10-13 11:04:00,1.86125,1.86125,1.86115,1.86115,61200001.0
2006-10-13 11:05:00,1.8612,1.86129,1.86114,1.86118,103500000.0
2006-10-13 11:06:00,1.86123,1.86126,1.86111,1.86111,66400000.0
2006-10-13 11:07:00,1.8611,1.86138,1.86109,1.86138,62500001.0
2006-10-13 11:08:00,1.86148,1.86151,1.86144,1.86147,77199999.0
2006-10-13 11:09:00,1.86138,1.86142,1.86117,1.86122,73099999.0
2006-10-13 11:10:00,1.8613,1.86142,1.86125,1.86142,90800000.0
2006-10-13 11:11:00,1.86145,1.86145,1.86138,1.8614,24800000.0
2006-10-13 11:12:00,1.86143,1.86167,1.86143,1.86161,86100001.0
2006-10-13 11:13:00,1.86167,1.86167,1.86137,1.86141,76099998.0
2006-10-13 11:14:00,1.86132,1.86146,1.86132,1.86146,26200000.0
2006-10-13 11:15:00,1.86157,1.86161,1.86144,1.86144,78899997.0
2006-10-13 11:16:00,1.86128,1.86141,1.86113,1.86141,90200000.0
2006-10-13 11:17:00,1.86142,1.8615,1.86142,1.86147,52700001.0
2006-10-13 11:18:00,1.86141,1.86145,1.8613,1.86145,68800000.0
2006-10-13 11:19:00,1.86138,1.86138,1.86129,1.8613,89300001.0
2006-10-13 11:20:00,1.8613,1.86138,1.8613,1.86138,38600000.0
2006-10-13 11:21:00,1.86142,1.86151,1.86133,1.86148,46100000.0
2006-10-13 11:22:00,1.86157,1.86168,1.8614,1.86158,69100000.0
2006-10-13 11:23:00,1.86175,1.86177,1.86167,1.86175,46800000.0
2006-10-13 11:24:00,1.8617,1.86176,1.86159,1.86176,100499999.0
2006-10-13 11:25:00,1.86167,1.86175,1.86165,1.8617,29800000.0
2006-10-13 11:26:00,1.86167,1.8617,1.86151,1.86151,27100000.0
2006-10-13 11:27:00,1.86148,1.8616,1.86143,1.86148,74699999.0
2006-10-13 11:28:00,1.86157,1.86162,1.86154,1.8616,79299999.0
2006-10-13 11:29:00,1.8616,1.86164,1.86154,1.86156,107200001.0
2006-10-13 11:30:00,1.86155,1.86191,1.86155,1.86188,80400001.0
2006-10-13 11:31:00,1.8619,1.86199,1.86175,1.86175,80799999.0
2006-10-13 11:32:00,1.86167,1.86188,1.86164,1.86188,108100000.0
2006-10-13 11:33:00,1.8618,1.86195,1.8618,1.86195,57800000.0
2006-10-13 11:34:00,1.86191,1.86191,1.86159,1.86166,111000001.0
2006-10-13 11:35:00,1.86155,1.86155,1.86129,1.86132,82599998.0
2006-10-13 11:36:00,1.86108,1.86123,1.86096,1.86115,71400002.0
2006-10-13 11:37:00,1.86106,1.86106,1.86082,1.86082,47700000.0
2006-10-13 11:38:00,1.86087,1.86092,1.86081,1.86082,72000001.0
2006-10-13 11:39:00,1.86081,1.86087,1.86081,1.86087,67499999.0
2006-10-13 11:40:00,1.86079,1.86083,1.86065,1.86078,45500000.0
2006-10-13 11:41:00,1.8608,1.8608,1.86068,1.86068,37300000.0
2006-10-13 11:42:00,1.86068,1.8607,1.86051,1.86053,73300000.0
2006-10-13 11:43:00,1.86055,1.86064,1.86055,1.86062,81299999.0
2006-10-13 11:44:00,1.86064,1.86065,1.86052,1.86065,56300001.0
2006-10-13 11:45:00,1.86067,1.86068,1.86056,1.86058,45999999.0
2006-10-13 11:46:00,1.86067,1.86067,1.86049,1.86052,64000000.0
2006-10-13 11:47:00,1.86044,1.86053,1.86031,1.8604,90300002.0
2006-10-13 11:48:00,1.86039,1.86052,1.86031,1.86052,112300001.0
2006-10-13 11:49:00,1.86052,1.86061,1.86051,1.86051,45400000.0
2006-10-13 11:50:00,1.86048,1.86049,1.86032,1.86038,130200000.0
2006-10-13 11:51:00,1.86049,1.86055,1.86042,1.86048,81500001.0
2006-10-13 11:52:00,1.86057,1.86063,1.8605,1.86063,38600000.0
2006-10-13 11:53:00,1.86058,1.86063,1.86052,1.86063,34800000.0
2006-10-13 11:54:00,1.86059,1.86059,1.86042,1.86045,44900000.0
2006-10-13 11:55:00,1.86058,1.86082,1.86058,1.86081,70499998.0
2006-10-13 11:56:00,1.86072,1.86072,1.8604,1.8604,74700000.0
2006-10-13 11:57:00,1.86035,1.86067,1.86034,1.86065,58000000.0
2006-10-13 11:58:00,1.86055,1.86083,1.86055,1.86078,46900000.0
2006-10-13 11:59:00,1.8609,1.86095,1.86088,1.86095,85100000.0
2006-10-13 12:00:00,1.86093,1.86093,1.86056,1.86056,74400000.0
2006-10-13 12:01:00,1.86044,1.86048,1.86037,1.86037,105499999.0
2006-10-13 12:02:00,1.86037,1.86053,1.86037,1.86048,26600000.0
2006-10-13 12:03:00,1.86053,1.86053,1.86044,1.86048,35500000.0
2006-10-13 12:04:00,1.86044,1.86044,1.86022,1.86022,80700002.0
2006-10-13 12:05:00,1.86033,1.86041,1.8602,1.86041,16600000.0
2006-10-13 12:06:00,1.86033,1.86041,1.86022,1.86022,79100002.0
2006-10-13 12:07:00,1.86026,1.86039,1.86026,1.86035,78899999.0
2006-10-13 12:08:00,1.86018,1.86042,1.86017,1.86028,78399999.0
2006-10-13 12:09:00,1.86037,1.86037,1.86025,1.86025,117899999.0
2006-10-13 12:10:00,1.86043,1.86043,1.86032,1.86043,38899999.0
2006-10-13 12:11:00,1.86045,1.86056,1.86045,1.8605,72300000.0
2006-10-13 12:12:00,1.86049,1.86051,1.86042,1.86042,64199999.0
2006-10-13 12:13:00,1.86048,1.86054,1.86038,1.8604,96599999.0
2006-10-13 12:14:00,1.8604,1.86059,1.86036,1.8605,127400002.0
2006-10-13 12:15:00,1.86073,1.86077,1.86073,1.86077,32000001.0
2006-10-13 12:16:00,1.86098,1.86108,1.86093,1.86099,18300000.0
2006-10-13 12:17:00,1.86093,1.86096,1.86084,1.86096,114999997.0
2006-10-13 12:18:00,1.86095,1.861,1.86089,1.86092,138000001.0
2006-10-13 12:19:00,1.86093,1.86097,1.86085,1.86086,66799999.0
2006-10-13 12:20:00,1.86093,1.86093,1.86079,1.86087,81599999.0
2006-10-13 12:21:00,1.86073,1.86083,1.8607,1.86073,97300001.0
2006-10-13 12:22:00,1.86065,1.86083,1.86065,1.86083,76499998.0
2006-10-13 12:23:00,1.86085,1.86085,1.8608,1.8608,49499999.0
2006-10-13 12:24:00,1.86083,1.86094,1.86083,1.86087,41200000.0
2006-10-13 12:25:00,1.86087,1.86088,1.86078,1.86078,113099997.0
2006-10-13 12:26:00,1.86077,1.86078,1.86058,1.86059,49400000.0
2006-10-13 12:27:00,1.86053,1.86072,1.86053,1.86068,110700001.0
2006-10-13 12:28:00,1.86073,1.8608,1.86069,1.86072,88299999.0
2006-10-13 12:29:00,1.86076,1.86078,1.86061,1.86068,61200002.0
2006-10-13 12:30:00,1.86071,1.8609,1.86071,1.86078,109800000.0
2006-10-13 12:31:00,1.8608,1.86092,1.86079,1.86082,101600000.0
2006-10-13 12:32:00,1.86089,1.86098,1.86085,1.86098,65300000.0
2006-10-13 12:33:00,1.86104,1.86113,1.86096,1.86113,74999999.0
2006-10-13 12:34:00,1.86109,1.86109,1.86096,1.86096,18700000.0
2006-10-13 12:35:00,1.86094,1.86103,1.86093,1.86103,81200001.0
2006-10-13 12:36:00,1.86103,1.86103,1.86083,1.86084,50499999.0
2006-10-13 12:37:00,1.86069,1.86087,1.86068,1.86081,68200001.0
2006-10-13 12:38:00,1.86084,1.86111,1.86084,1.86111,4300000.0
2006-10-13 12:39:00,1.86105,1.8611,1.86105,1.86106,43200000.0
2006-10-13 12:40:00,1.86112,1.8612,1.86109,1.86118,94100000.0
2006-10-13 12:41:00,1.86109,1.8613,1.86106,1.86127,58900000.0
2006-10-13 12:42:00,1.86123,1.86125,1.8612,1.8612,40800000.0
2006-10-13 12:43:00,1.8612,1.86125,1.86115,1.86125,65100000.0
2006-10-13 12:44:00,1.86127,1.86151,1.86127,1.86148,77200001.0
2006-10-13 12:45:00,1.86151,1.86158,1.86143,1.86152,103000001.0
2006-10-13 12:46:00,1.86148,1.8615,1.86142,1.8615,62300000.0
2006-10-13 12:47:00,1.86149,1.86149,1.86135,1.8614,70400000.0
2006-10-13 12:48:00,1.86147,1.86147,1.86123,1.86128,99000001.0
2006-10-13 12:49:00,1.86127,1.86127,1.86111,1.86124,96700000.0
2006-10-13 12:50:00,1.86122,1.86122,1.86109,1.86111,108799998.0
2006-10-13 12:51:00,1.86094,1.861,1.86088,1.86097,87700002.0
2006-10-13 12:52:00,1.86087,1.861,1.86085,1.86097,67900001.0
2006-10-13 12:53:00,1.86092,1.861,1.86084,1.86084,114199998.0
2006-10-13 12:54:00,1.86082,1.86092,1.86071,1.86081,57000000.0
2006-10-13 12:55:00,1.86072,1.8608,1.86032,1.86035,79700000.0
2006-10-13 12:56:00,1.86022,1.86034,1.86018,1.86034,51800000.0
2006-10-13 12:57:00,1.86035,1.86038,1.86035,1.86038,11600000.0
2006-10-13 12:58:00,1.86037,1.86055,1.86037,1.86055,83800002.0
2006-10-13 12:59:00,1.86022,1.86057,1.86022,1.8605,71700000.0
2006-10-13 13:00:00,1.86051,1.86059,1.86044,1.86048,78799998.0
2006-10-13 13:01:00,1.8603,1.86035,1.86022,1.86023,28200000.0
2006-10-13 13:02:00,1.8601,1.8601,1.85943,1.85943,26900000.0
2006-10-13 13:03:00,1.85938,1.85944,1.85921,1.85929,37700000.0
2006-10-13 13:04:00,1.85926,1.8593,1.85914,1.8593,73200000.0
2006-10-13 13:05:00,1.85932,1.85945,1.85931,1.85931,42900000.0
2006-10-13 13:06:00,1.85938,1.85938,1.85911,1.85916,38800000.0
2006-10-13 13:07:00,1.85927,1.85947,1.85919,1.85945,75600002.0
2006-10-13 13:08:00,1.85952,1.85956,1.85942,1.85956,48400000.0
2006-10-13 13:09:00,1.85952,1.85961,1.85951,1.85955,64200000.0
2006-10-13 13:10:00,1.85948,1.85949,1.85944,1.85947,32100000.0
2006-10-13 13:11:00,1.8595,1.85954,1.85949,1.85954,41000000.0
2006-10-13 13:12:00,1.85952,1.85953,1.85934,1.85953,63300000.0
2006-10-13 13:13:00,1.85937,1.85947,1.85937,1.8594,73600003.0
2006-10-13 13:14:00,1.85941,1.85953,1.85939,1.85944,74100000.0
2006-10-13 13:15:00,1.85947,1.85952,1.8594,1.85942,31299999.0
2006-10-13 13:16:00,1.85942,1.85947,1.85941,1.85942,46200000.0
2006-10-13 13:17:00,1.85948,1.8596,1.85942,1.85959,65100001.0
2006-10-13 13:18:00,1.8597,1.85988,1.8597,1.8597,88100000.0
2006-10-13 13:19:00,1.85985,1.86001,1.85985,1.86001,76700000.0
2006-10-13 13:20:00,1.86004,1.86007,1.85995,1.86007,38200000.0
2006-10-13 13:21:00,1.86017,1.86017,1.86001,1.86001,46400000.0
2006-10-13 13:22:00,1.85998,1.86002,1.85997,1.86001,24300000.0
2006-10-13 13:23:00,1.86005,1.86005,1.85995,1.86,21500000.0
2006-10-13 13:24:00,1.85995,1.86005,1.85993,1.85998,34200000.0
2006-10-13 13:25:00,1.85998,1.85998,1.85985,1.85988,58200000.0
2006-10-13 13:26:00,1.85987,1.8599,1.8597,1.8597,74800000.0
2006-10-13 13:27:00,1.85975,1.85983,1.8597,1.85983,123900000.0
2006-10-13 13:28:00,1.8598,1.85985,1.85978,1.85978,33100000.0
2006-10-13 13:29:00,1.85984,1.86007,1.85984,1.86007,95699998.0
2006-10-13 13:30:00,1.8601,1.86022,1.86002,1.86002,98200000.0
2006-10-13 13:31:00,1.8601,1.86015,1.86009,1.86012,59100001.0
2006-10-13 13:32:00,1.86012,1.86024,1.86012,1.86021,63500000.0
2006-10-13 13:33:00,1.86022,1.86026,1.86019,1.86023,61800000.0
2006-10-13 13:34:00,1.86026,1.86035,1.86024,1.86025,95900000.0
2006-10-13 13:35:00,1.86025,1.86034,1.8602,1.8602,80399999.0
2006-10-13 13:36:00,1.86022,1.86033,1.86022,1.86033,45100000.0
2006-10-13 13:37:00,1.8604,1.86046,1.86025,1.86031,60100000.0
2006-10-13 13:38:00,1.86055,1.86106,1.86055,1.86106,107899999.0
2006-10-13 13:39:00,1.86094,1.86094,1.86078,1.86087,60500001.0
2006-10-13 13:40:00,1.86092,1.86096,1.8609,1.86094,68299999.0
2006-10-13 13:41:00,1.86091,1.86091,1.86074,1.86075,75200000.0
2006-10-13 13:42:00,1.8608,1.86109,1.8608,1.86105,51899998.0
2006-10-13 13:43:00,1.86108,1.86123,1.86108,1.86123,73799998.0
2006-10-13 13:44:00,1.86126,1.86126,1.86108,1.86123,39800000.0
2006-10-13 13:45:00,1.86107,1.8611,1.86095,1.86095,57399999.0
2006-10-13 13:46:00,1.86088,1.86088,1.86084,1.86088,40300000.0
2006-10-13 13:47:00,1.86091,1.86111,1.86091,1.86103,88800002.0
2006-10-13 13:48:00,1.86103,1.86113,1.86103,1.86113,90300000.0
2006-10-13 13:49:00,1.86113,1.86119,1.86103,1.86115,60099999.0
2006-10-13 13:50:00,1.86119,1.86119,1.86116,1.86116,28700000.0
2006-10-13 13:51:00,1.86118,1.86127,1.86115,1.86127,69900001.0
2006-10-13 13:52:00,1.86135,1.86145,1.86118,1.86145,35800000.0
2006-10-13 13:53:00,1.86147,1.86154,1.86147,1.8615,24000000.0
2006-10-13 13:54:00,1.86147,1.86147,1.86145,1.86146,79900001.0
2006-10-13 13:55:00,1.86158,1.86158,1.8615,1.86152,59799998.0
2006-10-13 13:56:00,1.86148,1.86153,1.86143,1.86147,75500000.0
2006-10-13 13:57:00,1.86146,1.86146,1.86133,1.86133,17100000.0
2006-10-13 13:58:00,1.86127,1.86133,1.86124,1.86124,45700001.0
2006-10-13 13:59:00,1.86128,1.86131,1.86125,1.86127,72399998.0
2006-10-13 14:00:00,1.86128,1.86128,1.86112,1.86112,56700000.0
2006-10-13 14:01:00,1.86125,1.86127,1.86118,1.86125,72900000.0
2006-10-13 14:02:00,1.86135,1.86157,1.86135,1.86157,85499999.0
2006-10-13 14:03:00,1.8616,1.86169,1.86154,1.8616,125400002.0
2006-10-13 14:04:00,1.86158,1.86174,1.86158,1.86166,94600001.0
2006-10-13 14:05:00,1.86162,1.86168,1.86159,1.86159,33500000.0
2006-10-13 14:06:00,1.8615,1.86158,1.86149,1.86156,12300000.0
2006-10-13 14:07:00,1.86156,1.86156,1.86146,1.8615,41700000.0
2006-10-13 14:08:00,1.8614,1.8614,1.86128,1.86128,52000001.0
2006-10-13 14:09:00,1.86127,1.86141,1.86127,1.86132,157300000.0
2006-10-13 14:10:00,1.86137,1.86143,1.86126,1.86143,63299999.0
2006-10-13 14:11:00,1.86131,1.8614,1.86125,1.8613,49400001.0
2006-10-13 14:12:00,1.86106,1.86106,1.86062,1.86062,51749999.0
2006-10-13 14:13:00,1.8607,1.8607,1.86058,1.86068,30000000.0
2006-10-13 14:14:00,1.86068,1.8607,1.86046,1.86046,63900001.0
2006-10-13 14:15:00,1.86053,1.86076,1.86053,1.86066,33900001.0
2006-10-13 14:16:00,1.86051,1.86063,1.86051,1.86063,59700000.0
2006-10-13 14:17:00,1.8607,1.86082,1.86066,1.86067,27800000.0
2006-10-13 14:18:00,1.86077,1.8609,1.86072,1.86072,42900000.0
2006-10-13 14:19:00,1.86078,1.86109,1.86078,1.86109,68200001.0
2006-10-13 14:20:00,1.861,1.86116,1.86099,1.86107,96200002.0
2006-10-13 14:21:00,1.86114,1.86151,1.86114,1.86151,28700000.0
2006-10-13 14:22:00,1.86148,1.86148,1.86119,1.86122,43600000.0
2006-10-13 14:23:00,1.86132,1.86139,1.86115,1.86115,25800000.0
2006-10-13 14:24:00,1.86106,1.86129,1.86106,1.86129,46300000.0
2006-10-13 14:25:00,1.86148,1.86186,1.86148,1.86169,94000000.0
2006-10-13 14:26:00,1.86168,1.86181,1.86152,1.86156,60100001.0
2006-10-13 14:27:00,1.86138,1.86154,1.86134,1.86135,32200000.0
2006-10-13 14:28:00,1.86122,1.86132,1.86115,1.86126,43300000.0
2006-10-13 14:29:00,1.86134,1.86134,1.86106,1.86108,76400001.0
2006-10-13 14:30:00,1.86164,1.86328,1.86164,1.86185,35200000.0
2006-10-13 14:31:00,1.86136,1.86136,1.86042,1.86079,62300000.0
2006-10-13 14:32:00,1.86085,1.86085,1.85909,1.85941,148399995.0
2006-10-13 14:33:00,1.85924,1.85924,1.8585,1.85881,56400001.0
2006-10-13 14:34:00,1.85828,1.85888,1.85828,1.85888,61499999.0
2006-10-13 14:35:00,1.85873,1.8591,1.85873,1.85902,66599999.0
2006-10-13 14:36:00,1.85898,1.85924,1.85898,1.85901,47100000.0
2006-10-13 14:37:00,1.85884,1.85884,1.85708,1.85708,27500000.0
2006-10-13 14:38:00,1.85687,1.85691,1.8566,1.8569,57800001.0
2006-10-13 14:39:00,1.85682,1.85694,1.85662,1.8569,117200002.0
2006-10-13 14:40:00,1.85693,1.8572,1.8569,1.8572,80300001.0
2006-10-13 14:41:00,1.85711,1.85711,1.85651,1.85655,61300000.0
2006-10-13 14:42:00,1.85653,1.85653,1.85618,1.85631,12900000.0
2006-10-13 14:43:00,1.85647,1.85647,1.85615,1.85619,81600001.0
2006-10-13 14:44:00,1.85623,1.85648,1.85613,1.85647,59000000.0
2006-10-13 14:45:00,1.85635,1.85657,1.8563,1.85653,56700002.0
2006-10-13 14:46:00,1.8564,1.8567,1.85632,1.8567,49300000.0
2006-10-13 14:47:00,1.85693,1.85707,1.85692,1.85696,38800000.0
2006-10-13 14:48:00,1.85681,1.85713,1.85662,1.85713,34800000.0
2006-10-13 14:49:00,1.85736,1.85738,1.85724,1.85728,97300000.0
2006-10-13 14:50:00,1.85745,1.85787,1.85745,1.8578,34800000.0
2006-10-13 14:51:00,1.85778,1.85782,1.85732,1.85732,53900000.0
2006-10-13 14:52:00,1.85711,1.85712,1.8564,1.85645,95400003.0
2006-10-13 14:53:00,1.85653,1.85672,1.85643,1.85667,71400000.0
2006-10-13 14:54:00,1.85663,1.85663,1.85634,1.85647,54800000.0
2006-10-13 14:55:00,1.85657,1.85665,1.8564,1.85658,44199999.0
2006-10-13 14:56:00,1.85661,1.85699,1.85651,1.85699,71000000.0
2006-10-13 14:57:00,1.85697,1.85697,1.85634,1.85643,88600000.0
2006-10-13 14:58:00,1.85635,1.85666,1.85628,1.85666,33000000.0
2006-10-13 14:59:00,1.85673,1.85679,1.85647,1.85647,39200000.0
2006-10-13 15:00:00,1.85651,1.85661,1.8564,1.8564,72999998.0
2006-10-13 15:01:00,1.85639,1.85663,1.85639,1.85658,23200000.0
2006-10-13 15:02:00,1.85667,1.85691,1.85667,1.85691,96599999.0
2006-10-13 15:03:00,1.85698,1.85716,1.85698,1.85716,66199998.0
2006-10-13 15:04:00,1.85701,1.85701,1.8568,1.85701,97100001.0
2006-10-13 15:05:00,1.85686,1.85686,1.8567,1.85685,71600000.0
2006-10-13 15:06:00,1.85675,1.85686,1.85675,1.85686,89700000.0
2006-10-13 15:07:00,1.85683,1.85685,1.85676,1.85685,77200000.0
2006-10-13 15:08:00,1.8569,1.85691,1.8568,1.85686,46799999.0
2006-10-13 15:09:00,1.85692,1.85692,1.85674,1.85678,114200001.0
2006-10-13 15:10:00,1.85672,1.85675,1.85669,1.8567,32800000.0
2006-10-13 15:11:00,1.85664,1.85664,1.85646,1.85646,54799999.0
2006-10-13 15:12:00,1.8565,1.8565,1.85631,1.85645,35699999.0
2006-10-13 15:13:00,1.85653,1.85686,1.85653,1.85686,129000001.0
2006-10-13 15:14:00,1.85702,1.85715,1.85655,1.85657,47499999.0
2006-10-13 15:15:00,1.85669,1.85701,1.85669,1.85692,67400000.0
2006-10-13 15:16:00,1.85675,1.85716,1.85668,1.85716,44700000.0
2006-10-13 15:17:00,1.85716,1.85726,1.85705,1.85708,93800000.0
2006-10-13 15:18:00,1.85704,1.85704,1.85681,1.85692,99400001.0
2006-10-13 15:19:00,1.85684,1.85688,1.8567,1.85674,124300000.0
2006-10-13 15:20:00,1.85663,1.85672,1.85622,1.85622,69500000.0
2006-10-13 15:21:00,1.85622,1.85626,1.85607,1.85607,77900001.0
2006-10-13 15:22:00,1.85595,1.85609,1.85585,1.85609,75899999.0
2006-10-13 15:23:00,1.85607,1.85645,1.856,1.85645,102000001.0
2006-10-13 15:24:00,1.85655,1.85658,1.85646,1.85646,123499999.0
2006-10-13 15:25:00,1.85643,1.85654,1.85622,1.85654,103900001.0
2006-10-13 15:26:00,1.85652,1.85655,1.85639,1.85655,75300000.0
2006-10-13 15:27:00,1.85672,1.85683,1.85672,1.85683,22800000.0
2006-10-13 15:28:00,1.85683,1.85683,1.8566,1.8566,66900002.0
2006-10-13 15:29:00,1.85663,1.85669,1.8565,1.8565,48600000.0
2006-10-13 15:30:00,1.85651,1.85668,1.85651,1.85664,63900000.0
2006-10-13 15:31:00,1.85677,1.85677,1.85665,1.85673,68000001.0
2006-10-13 15:32:00,1.8566,1.8566,1.85638,1.85645,75500000.0
2006-10-13 15:33:00,1.8565,1.85665,1.8565,1.85665,9800000.0
2006-10-13 15:34:00,1.85664,1.85664,1.85633,1.85633,30600000.0
2006-10-13 15:35:00,1.85636,1.85648,1.85626,1.85646,132900001.0
2006-10-13 15:36:00,1.85643,1.85661,1.85643,1.8566,41900000.0
2006-10-13 15:37:00,1.85659,1.85659,1.85648,1.85651,62299997.0
2006-10-13 15:38:00,1.85639,1.85665,1.85639,1.85656,81200001.0
2006-10-13 15:39:00,1.85652,1.85652,1.8564,1.8564,61199999.0
2006-10-13 15:40:00,1.85626,1.85636,1.85622,1.85623,42000000.0
2006-10-13 15:41:00,1.85617,1.85617,1.85609,1.85615,25700000.0
2006-10-13 15:42:00,1.85611,1.85625,1.8561,1.8561,47500000.0
2006-10-13 15:43:00,1.85622,1.85663,1.85622,1.85663,30900000.0
2006-10-13 15:44:00,1.85672,1.85673,1.85642,1.85642,54799999.0
2006-10-13 15:45:00,1.85635,1.85648,1.85629,1.85646,40199999.0
2006-10-13 15:46:00,1.85634,1.85634,1.85603,1.85603,68300000.0
2006-10-13 15:47:00,1.85574,1.85574,1.85538,1.85557,54899999.0
2006-10-13 15:48:00,1.85575,1.85581,1.85545,1.85545,53800000.0
2006-10-13 15:49:00,1.8553,1.85564,1.85525,1.8556,74499999.0
2006-10-13 15:50:00,1.85563,1.8558,1.85559,1.85578,119350000.0
2006-10-13 15:51:00,1.85592,1.85606,1.85592,1.85606,74700001.0
2006-10-13 15:52:00,1.85603,1.85628,1.85603,1.85617,77900000.0
2006-10-13 15:53:00,1.85615,1.8562,1.85605,1.85618,56800001.0
2006-10-13 15:54:00,1.85599,1.85599,1.85563,1.85592,60800000.0
2006-10-13 15:55:00,1.85618,1.85618,1.85581,1.8561,90100002.0
2006-10-13 15:56:00,1.85617,1.85619,1.85606,1.85606,40800000.0
2006-10-13 15:57:00,1.8562,1.85626,1.85602,1.85626,67799999.0
2006-10-13 15:58:00,1.8563,1.85684,1.8563,1.85684,70399998.0
2006-10-13 15:59:00,1.8569,1.85702,1.8568,1.85687,36900000.0
2006-10-13 16:00:00,1.85702,1.85702,1.85567,1.85573,110199999.0
2006-10-13 16:01:00,1.85578,1.85578,1.85534,1.85545,79999998.0
2006-10-13 16:02:00,1.85534,1.85534,1.85489,1.85489,77600002.0
2006-10-13 16:03:00,1.85476,1.85476,1.85427,1.8544,38700000.0
2006-10-13 16:04:00,1.85445,1.85455,1.85396,1.85413,104400000.0
2006-10-13 16:05:00,1.85378,1.85378,1.85337,1.85356,20600000.0
2006-10-13 16:06:00,1.85393,1.8547,1.85393,1.8547,26200000.0
2006-10-13 16:07:00,1.85456,1.85456,1.85431,1.85431,64599999.0
2006-10-13 16:08:00,1.85437,1.85445,1.85418,1.85418,24800000.0
2006-10-13 16:09:00,1.85407,1.85448,1.85401,1.85445,67799999.0
2006-10-13 16:10:00,1.8545,1.85485,1.8545,1.85484,69600000.0
2006-10-13 16:11:00,1.85488,1.85552,1.85487,1.85552,62700001.0
2006-10-13 16:12:00,1.85552,1.85552,1.85489,1.85489,45400000.0
2006-10-13 16:13:00,1.85478,1.85557,1.85475,1.85524,131099998.0
2006-10-13 16:14:00,1.855,1.855,1.85482,1.85485,44400000.0
2006-10-13 16:15:00,1.8548,1.85496,1.85469,1.85495,47199999.0
2006-10-13 16:16:00,1.8548,1.8548,1.85459,1.85477,25400000.0
2006-10-13 16:17:00,1.85498,1.85527,1.85494,1.85497,127800002.0
2006-10-13 16:18:00,1.85489,1.85555,1.85489,1.85552,65270000.0
2006-10-13 16:19:00,1.85555,1.85565,1.85555,1.85559,30300000.0
2006-10-13 16:20:00,1.85548,1.85567,1.85548,1.85565,55299999.0
2006-10-13 16:21:00,1.8556,1.8556,1.85532,1.85532,78899998.0
2006-10-13 16:22:00,1.85541,1.85555,1.85538,1.85543,63600001.0
2006-10-13 16:23:00,1.85528,1.85542,1.85525,1.85542,43000000.0
2006-10-13 16:24:00,1.85542,1.85542,1.85527,1.85534,89099999.0
2006-10-13 16:25:00,1.85538,1.85538,1.8553,1.85537,48000001.0
2006-10-13 16:26:00,1.85558,1.8558,1.85558,1.85576,52100000.0
2006-10-13 16:27:00,1.85569,1.85571,1.85555,1.85555,69600001.0
2006-10-13 16:28:00,1.85552,1.85562,1.85541,1.85541,23700000.0
2006-10-13 16:29:00,1.85533,1.85544,1.85518,1.8552,115599999.0
2006-10-13 16:30:00,1.85516,1.85538,1.85516,1.85537,123100001.0
2006-10-13 16:31:00,1.85552,1.85571,1.85533,1.85546,80900001.0
2006-10-13 16:32:00,1.85539,1.85558,1.85529,1.85537,58600000.0
2006-10-13 16:33:00,1.85515,1.85537,1.85494,1.85494,81200001.0
2006-10-13 16:34:00,1.85489,1.85496,1.85472,1.85472,96799999.0
2006-10-13 16:35:00,1.8546,1.85478,1.85448,1.85463,100500004.0
2006-10-13 16:36:00,1.85465,1.8551,1.85463,1.8551,90599999.0
2006-10-13 16:37:00,1.85522,1.85522,1.85473,1.85483,42700000.0
2006-10-13 16:38:00,1.85469,1.85471,1.85435,1.85435,38200000.0
2006-10-13 16:39:00,1.85414,1.85438,1.85409,1.85438,99900000.0
2006-10-13 16:40:00,1.85433,1.85433,1.85416,1.85416,49300000.0
2006-10-13 16:41:00,1.85402,1.85447,1.85402,1.85414,46700000.0
2006-10-13 16:42:00,1.85419,1.85456,1.85419,1.85456,36800001.0
2006-10-13 16:43:00,1.85456,1.85474,1.85456,1.8547,50999999.0
2006-10-13 16:44:00,1.85473,1.85473,1.85458,1.85462,29100000.0
2006-10-13 16:45:00,1.85473,1.85479,1.85442,1.85442,45200000.0
2006-10-13 16:46:00,1.85448,1.8546,1.85448,1.85458,140099998.0
2006-10-13 16:47:00,1.85454,1.85479,1.85454,1.85456,64600000.0
2006-10-13 16:48:00,1.8545,1.85456,1.85439,1.85447,89399999.0
2006-10-13 16:49:00,1.85445,1.85445,1.85438,1.85443,63200000.0
2006-10-13 16:50:00,1.85439,1.8547,1.85439,1.85469,40400000.0
2006-10-13 16:51:00,1.85487,1.85496,1.85478,1.85484,93300000.0
2006-10-13 16:52:00,1.85487,1.85497,1.85487,1.85497,57699999.0
2006-10-13 16:53:00,1.85478,1.85478,1.85444,1.85451,82599998.0
2006-10-13 16:54:00,1.85457,1.85472,1.85455,1.85469,48200000.0
2006-10-13 16:55:00,1.8547,1.85471,1.85454,1.85464,84600000.0
2006-10-13 16:56:00,1.85452,1.85475,1.8545,1.85462,54300000.0
2006-10-13 16:57:00,1.8546,1.8546,1.85439,1.85445,114099999.0
2006-10-13 16:58:00,1.85433,1.85447,1.85425,1.85447,62099999.0
2006-10-13 16:59:00,1.85477,1.85524,1.85469,1.85524,79399998.0
2006-10-13 17:00:00,1.85532,1.85534,1.85507,1.85507,77300001.0
2006-10-13 17:01:00,1.85506,1.85506,1.85465,1.85465,128799999.0
2006-10-13 17:02:00,1.85475,1.85475,1.85434,1.85448,134199997.0
2006-10-13 17:03:00,1.85448,1.85455,1.85436,1.85436,43400000.0
2006-10-13 17:04:00,1.85431,1.85442,1.8543,1.85435,105400000.0
2006-10-13 17:05:00,1.85428,1.85431,1.85424,1.85424,54600000.0
2006-10-13 17:06:00,1.85437,1.85456,1.85437,1.85447,104600001.0
2006-10-13 17:07:00,1.85442,1.85452,1.85424,1.85424,48999998.0
2006-10-13 17:08:00,1.85409,1.85428,1.85409,1.85419,72000002.0
2006-10-13 17:09:00,1.854,1.85421,1.85397,1.85399,60100000.0
2006-10-13 17:10:00,1.85397,1.85405,1.85365,1.85367,85699998.0
2006-10-13 17:11:00,1.85362,1.85437,1.85362,1.85437,56400000.0
2006-10-13 17:12:00,1.8544,1.8544,1.85418,1.85438,86300001.0
2006-10-13 17:13:00,1.85437,1.85437,1.85426,1.85436,94700001.0
2006-10-13 17:14:00,1.85446,1.85477,1.85441,1.85471,38100000.0
2006-10-13 17:15:00,1.85473,1.85475,1.85429,1.85429,57899999.0
2006-10-13 17:16:00,1.85422,1.85422,1.8539,1.85395,74600000.0
2006-10-13 17:17:00,1.85397,1.854,1.85396,1.85398,23000000.0
2006-10-13 17:18:00,1.85397,1.85433,1.85394,1.85433,53700000.0
2006-10-13 17:19:00,1.85431,1.85454,1.85431,1.8545,102100001.0
2006-10-13 17:20:00,1.85449,1.85457,1.85443,1.85449,57800000.0
2006-10-13 17:21:00,1.85446,1.85446,1.85432,1.85436,46500000.0
2006-10-13 17:22:00,1.85433,1.85437,1.85425,1.85437,34300000.0
2006-10-13 17:23:00,1.85432,1.85435,1.85418,1.85418,64900000.0
2006-10-13 17:24:00,1.8543,1.85455,1.8543,1.85443,96600000.0
2006-10-13 17:25:00,1.85452,1.85452,1.85438,1.8544,42800000.0
2006-10-13 17:26:00,1.85448,1.8545,1.85429,1.85438,79299998.0
2006-10-13 17:27:00,1.85441,1.8547,1.85441,1.8547,84150003.0
2006-10-13 17:28:00,1.85478,1.85492,1.85472,1.85472,80900001.0
2006-10-13 17:29:00,1.85488,1.85507,1.85485,1.85491,81600000.0
2006-10-13 17:30:00,1.85501,1.85543,1.85501,1.85543,75499999.0
2006-10-13 17:31:00,1.85535,1.85535,1.85511,1.85511,32200000.0
2006-10-13 17:32:00,1.85512,1.85519,1.85506,1.85506,37600000.0
2006-10-13 17:33:00,1.85499,1.85509,1.85496,1.85496,80999999.0
2006-10-13 17:34:00,1.85493,1.855,1.85481,1.855,46899999.0
2006-10-13 17:35:00,1.85508,1.8552,1.85503,1.85511,53100001.0
2006-10-13 17:36:00,1.85508,1.85513,1.85502,1.85513,54999999.0
2006-10-13 17:37:00,1.85512,1.85518,1.85488,1.85489,50900000.0
2006-10-13 17:38:00,1.85486,1.85491,1.85479,1.85479,35400000.0
2006-10-13 17:39:00,1.85482,1.85482,1.85477,1.85477,42599999.0
2006-10-13 17:40:00,1.85477,1.85477,1.85468,1.85468,46700000.0
2006-10-13 17:41:00,1.85471,1.85471,1.85455,1.85455,70299999.0
2006-10-13 17:42:00,1.85463,1.85478,1.8546,1.85476,25900000.0
2006-10-13 17:43:00,1.85473,1.85483,1.85469,1.85474,44500000.0
2006-10-13 17:44:00,1.8547,1.85484,1.85465,1.85465,39200000.0
2006-10-13 17:45:00,1.85467,1.85496,1.85467,1.85496,71700000.0
2006-10-13 17:46:00,1.85492,1.85493,1.85469,1.85477,84599999.0
2006-10-13 17:47:00,1.85472,1.85472,1.85433,1.85434,77600001.0
2006-10-13 17:48:00,1.85437,1.85461,1.85437,1.85457,96800001.0
2006-10-13 17:49:00,1.8545,1.85455,1.8543,1.85449,111900001.0
2006-10-13 17:50:00,1.85446,1.8547,1.85446,1.85467,50700000.0
2006-10-13 17:51:00,1.85476,1.85496,1.85476,1.8549,78300000.0
2006-10-13 17:52:00,1.85484,1.85484,1.8547,1.85475,65700000.0
2006-10-13 17:53:00,1.85468,1.85481,1.85465,1.85468,85799999.0
2006-10-13 17:54:00,1.85457,1.85457,1.85442,1.85447,38099999.0
2006-10-13 17:55:00,1.85433,1.8546,1.85431,1.85456,37700000.0
2006-10-13 17:56:00,1.85454,1.85456,1.85448,1.85455,84999999.0
2006-10-13 17:57:00,1.85453,1.85474,1.85453,1.85471,42799999.0
2006-10-13 17:58:00,1.85478,1.85498,1.85467,1.85467,79500002.0
2006-10-13 17:59:00,1.85458,1.85458,1.8544,1.85454,57300000.0
2006-10-13 18:00:00,1.85479,1.85485,1.85465,1.8547,106099998.0
2006-10-13 18:01:00,1.85475,1.85497,1.85467,1.8549,923900002.0
2006-10-13 18:02:00,1.85497,1.85537,1.8549,1.85537,1059150009.0
2006-10-13 18:03:00,1.85543,1.85545,1.85533,1.85535,1189269994.0
2006-10-13 18:04:00,1.8554,1.8555,1.85532,1.85544,869000002.0
2006-10-13 18:05:00,1.85525,1.85577,1.85525,1.85577,996200005.0
2006-10-13 18:06:00,1.85578,1.85584,1.85569,1.85581,1028100007.0
2006-10-13 18:07:00,1.85585,1.85592,1.85574,1.85588,1128899993.0
2006-10-13 18:08:00,1.85598,1.8565,1.85598,1.85615,1077050000.0
2006-10-13 18:09:00,1.8562,1.85623,1.85613,1.85616,509400005.0
2006-10-13 18:10:00,1.85605,1.85623,1.85602,1.85618,809800002.0
2006-10-13 18:11:00,1.8562,1.85633,1.85616,1.85623,500469998.0
2006-10-13 18:12:00,1.85622,1.85636,1.85613,1.85628,893799995.0
2006-10-13 18:13:00,1.85631,1.85635,1.85617,1.85617,535100000.0
2006-10-13 18:14:00,1.85612,1.85621,1.85601,1.85602,633499999.0
2006-10-13 18:15:00,1.85606,1.85613,1.85596,1.85613,964999997.0
2006-10-13 18:16:00,1.85617,1.85627,1.85612,1.85612,623499999.0
2006-10-13 18:17:00,1.85619,1.85619,1.85596,1.856,512199999.0
2006-10-13 18:18:00,1.85596,1.85598,1.8558,1.85581,875400006.0
2006-10-13 18:19:00,1.85589,1.85604,1.85589,1.85596,460699997.0
2006-10-13 18:20:00,1.856,1.85612,1.85596,1.85607,388499997.0
2006-10-13 18:21:00,1.85607,1.85607,1.85589,1.85602,759800002.0
2006-10-13 18:22:00,1.856,1.856,1.85573,1.85573,540200000.0
2006-10-13 18:23:00,1.85577,1.85591,1.85575,1.85582,931099999.0
2006-10-13 18:24:00,1.85577,1.85578,1.8556,1.8557,713349995.0
2006-10-13 18:25:00,1.85565,1.85579,1.85562,1.85573,669500001.0
2006-10-13 18:26:00,1.85581,1.85583,1.85563,1.85583,575600002.0
2006-10-13 18:27:00,1.85586,1.85594,1.8558,1.8559,587700002.0
2006-10-13 18:28:00,1.85584,1.85593,1.85583,1.85586,381500003.0
2006-10-13 18:29:00,1.85581,1.85587,1.85568,1.85582,761400006.0
2006-10-13 18:30:00,1.85588,1.85602,1.85584,1.85593,597099997.0
2006-10-13 18:31:00,1.85596,1.85607,1.85594,1.85596,469999999.0
2006-10-13 18:32:00,1.85598,1.85617,1.85598,1.85609,449800000.0
2006-10-13 18:33:00,1.85611,1.85624,1.8561,1.85615,754899995.0
2006-10-13 18:34:00,1.85618,1.85624,1.85606,1.85615,644500000.0
2006-10-13 18:35:00,1.85611,1.85611,1.85572,1.85605,425800004.0
2006-10-13 18:36:00,1.8561,1.85613,1.85603,1.85613,116100000.0
2006-10-13 18:37:00,1.8561,1.8561,1.85574,1.85574,108799999.0
2006-10-13 18:38:00,1.85569,1.85569,1.85545,1.85562,171900000.0
2006-10-13 18:39:00,1.8556,1.85573,1.85554,1.85573,225199999.0
2006-10-13 18:40:00,1.85561,1.85562,1.85544,1.85557,368699998.0
2006-10-13 18:41:00,1.85558,1.85572,1.85558,1.85565,418999998.0
2006-10-13 18:42:00,1.85564,1.85564,1.85553,1.85557,173199999.0
2006-10-13 18:43:00,1.85564,1.85568,1.8556,1.85562,75200000.0
2006-10-13 18:44:00,1.8552,1.85553,1.85482,1.85538,301799998.0
2006-10-13 18:45:00,1.85558,1.85565,1.85555,1.85565,278799998.0
2006-10-13 18:46:00,1.85565,1.85565,1.8556,1.8556,201899999.0
2006-10-13 18:47:00,1.85565,1.85592,1.85565,1.85578,180849998.0
2006-10-13 18:48:00,1.85577,1.85596,1.85577,1.85586,396199999.0
2006-10-13 18:49:00,1.85585,1.85587,1.85581,1.85581,82300000.0
2006-10-13 18:50:00,1.85579,1.85583,1.85568,1.8557,240699999.0
2006-10-13 18:51:00,1.85577,1.85583,1.85565,1.85571,463099996.0
2006-10-13 18:52:00,1.8557,1.85599,1.8557,1.85599,498099999.0
2006-10-13 18:53:00,1.85598,1.85611,1.85586,1.85586,324900000.0
2006-10-13 18:54:00,1.85589,1.85593,1.85581,1.85585,270300004.0
2006-10-13 18:55:00,1.85588,1.85588,1.85572,1.85572,551399995.0
2006-10-13 18:56:00,1.85573,1.85592,1.85573,1.85592,327700003.0
2006-10-13 18:57:00,1.85587,1.85593,1.85572,1.85593,414800002.0
2006-10-13 18:58:00,1.85593,1.85593,1.85576,1.85582,528100001.0
2006-10-13 18:59:00,1.8558,1.85589,1.85566,1.85566,636700000.0
2006-10-13 19:00:00,1.8557,1.85579,1.85567,1.85575,276150000.0
2006-10-13 19:01:00,1.85578,1.85578,1.85566,1.85566,61800000.0
2006-10-13 19:02:00,1.85569,1.85594,1.85553,1.85579,347900001.0
2006-10-13 19:03:00,1.85586,1.85598,1.85578,1.85588,598700003.0
2006-10-13 19:04:00,1.85595,1.85602,1.85587,1.85602,315299999.0
2006-10-13 19:05:00,1.85602,1.85607,1.856,1.85605,117400000.0
2006-10-13 19:06:00,1.85608,1.85639,1.85608,1.85635,628099998.0
2006-10-13 19:07:00,1.8563,1.8563,1.85581,1.85588,404946992.0
2006-10-13 19:08:00,1.85578,1.85586,1.85571,1.85578,500400001.0
2006-10-13 19:09:00,1.85577,1.85583,1.85569,1.85577,289299998.0
2006-10-13 19:10:00,1.85569,1.85571,1.85559,1.85564,536500002.0
2006-10-13 19:11:00,1.85562,1.85573,1.85562,1.85568,183400001.0
2006-10-13 19:12:00,1.85562,1.85569,1.8556,1.8556,196900000.0
2006-10-13 19:13:00,1.85559,1.85574,1.85557,1.85566,413199998.0
2006-10-13 19:14:00,1.85559,1.85565,1.85556,1.85565,212000001.0
2006-10-13 19:15:00,1.8557,1.85584,1.85569,1.85581,331399996.0
2006-10-13 19:16:00,1.8559,1.85633,1.8559,1.85602,140449998.0
2006-10-13 19:17:00,1.85603,1.85604,1.85594,1.85604,281100003.0
2006-10-13 19:18:00,1.85607,1.85615,1.85602,1.85614,262800000.0
2006-10-13 19:19:00,1.85615,1.85622,1.85604,1.85622,400199999.0
2006-10-13 19:20:00,1.85617,1.8562,1.85606,1.8561,366246991.0
2006-10-13 19:21:00,1.85609,1.85611,1.85599,1.85608,300699998.0
2006-10-13 19:22:00,1.85611,1.85621,1.85609,1.85611,349400000.0
2006-10-13 19:23:00,1.85616,1.85625,1.85609,1.8562,267500000.0
2006-10-13 19:24:00,1.8562,1.85623,1.85615,1.85623,161200001.0
2006-10-13 19:25:00,1.85631,1.85641,1.85628,1.85632,60700000.0
2006-10-13 19:26:00,1.85631,1.85644,1.85626,1.85633,354299998.0
2006-10-13 19:27:00,1.85608,1.8563,1.8558,1.85617,580146998.0
2006-10-13 19:28:00,1.8564,1.85648,1.85632,1.8564,460900002.0
2006-10-13 19:29:00,1.85634,1.85646,1.85633,1.85633,241600001.0
2006-10-13 19:30:00,1.85631,1.85642,1.85626,1.85637,522149998.0
2006-10-13 19:31:00,1.85639,1.85643,1.85622,1.85643,344200000.0
2006-10-13 19:32:00,1.85645,1.85645,1.85635,1.85638,316400001.0
2006-10-13 19:33:00,1.85637,1.85637,1.8562,1.8562,263900000.0
2006-10-13 19:34:00,1.85614,1.85614,1.85602,1.85609,214999999.0
2006-10-13 19:35:00,1.8561,1.85622,1.85608,1.85622,363049999.0
2006-10-13 19:36:00,1.85627,1.85632,1.8562,1.85625,443199996.0
2006-10-13 19:37:00,1.8562,1.8563,1.85618,1.85621,280599999.0
2006-10-13 19:38:00,1.85621,1.85633,1.85621,1.85629,42300000.0
2006-10-13 19:39:00,1.85627,1.8563,1.85615,1.8563,108500000.0
2006-10-13 19:40:00,1.85633,1.85641,1.85626,1.8563,354199996.0
2006-10-13 19:41:00,1.85632,1.85649,1.85632,1.85648,477400000.0
2006-10-13 19:42:00,1.85649,1.8568,1.85639,1.8568,213500000.0
2006-10-13 19:43:00,1.8569,1.85733,1.8569,1.85733,137399998.0
2006-10-13 19:44:00,1.85738,1.85741,1.85719,1.85722,374600002.0
2006-10-13 19:45:00,1.85718,1.8572,1.85707,1.85717,170299999.0
2006-10-13 19:46:00,1.8572,1.85752,1.85716,1.8574,276700000.0
2006-10-13 19:47:00,1.85741,1.8575,1.85726,1.85749,122400000.0
2006-10-13 19:48:00,1.85755,1.85784,1.85746,1.85746,187500002.0
2006-10-13 19:49:00,1.85741,1.85741,1.85718,1.85725,337900000.0
2006-10-13 19:50:00,1.85733,1.8574,1.85723,1.85732,275400000.0
2006-10-13 19:51:00,1.85741,1.85747,1.8573,1.8573,299100000.0
2006-10-13 19:52:00,1.85724,1.85732,1.85712,1.85712,174500000.0
2006-10-13 19:53:00,1.85716,1.85717,1.85702,1.85712,156499999.0
2006-10-13 19:54:00,1.8572,1.8572,1.85695,1.85695,178700000.0
2006-10-13 19:55:00,1.85688,1.857,1.85688,1.85699,92300000.0
2006-10-13 19:56:00,1.857,1.8571,1.85697,1.85708,265799999.0
2006-10-13 19:57:00,1.85701,1.85709,1.85699,1.85704,409700000.0
2006-10-13 19:58:00,1.85704,1.85713,1.85699,1.85701,341100001.0
2006-10-13 19:59:00,1.857,1.85719,1.857,1.85712,314400001.0
2006-10-13 20:00:00,1.8571,1.8572,1.85708,1.85715,171500001.0
2006-10-13 20:01:00,1.85715,1.85723,1.85714,1.8572,231099996.0
2006-10-13 20:02:00,1.85721,1.85726,1.85714,1.8572,174900002.0
2006-10-13 20:03:00,1.85722,1.85745,1.85722,1.8574,101699999.0
2006-10-13 20:04:00,1.8575,1.85771,1.8575,1.85771,204199998.0
2006-10-13 20:05:00,1.85773,1.85787,1.85771,1.85787,214300003.0
2006-10-13 20:06:00,1.85787,1.85787,1.85765,1.85765,136299999.0
2006-10-13 20:07:00,1.85761,1.85769,1.85761,1.85762,134400002.0
2006-10-13 20:08:00,1.85764,1.85764,1.85755,1.85764,223499999.0
2006-10-13 20:09:00,1.8576,1.85774,1.85752,1.85762,106100000.0
2006-10-13 20:10:00,1.85756,1.85758,1.85746,1.85747,69099999.0
2006-10-13 20:11:00,1.85754,1.85763,1.85744,1.85763,44300000.0
2006-10-13 20:12:00,1.85763,1.8578,1.85755,1.85761,465799999.0
2006-10-13 20:13:00,1.85755,1.85763,1.85751,1.85752,206000000.0
2006-10-13 20:14:00,1.85755,1.85764,1.85753,1.85754,94099999.0
2006-10-13 20:15:00,1.85753,1.85762,1.8575,1.8575,344800001.0
2006-10-13 20:16:00,1.85745,1.8575,1.85739,1.85739,126700001.0
2006-10-13 20:17:00,1.85733,1.85733,1.85712,1.85712,71399999.0
2006-10-13 20:18:00,1.85709,1.85711,1.85699,1.857,141399998.0
2006-10-13 20:19:00,1.85704,1.85718,1.857,1.85718,129500001.0
2006-10-13 20:20:00,1.85709,1.85717,1.85705,1.8571,217999999.0
2006-10-13 20:21:00,1.85711,1.85716,1.85711,1.85714,84650000.0
2006-10-13 20:22:00,1.85714,1.85718,1.85707,1.85707,217299999.0
2006-10-13 20:23:00,1.85703,1.85706,1.85682,1.85685,242100001.0
2006-10-13 20:24:00,1.85685,1.85688,1.8568,1.85687,100699999.0
2006-10-13 20:25:00,1.8569,1.85703,1.85679,1.85689,395500005.0
2006-10-13 20:26:00,1.8568,1.85688,1.85677,1.8568,503199997.0
2006-10-13 20:27:00,1.85686,1.85696,1.85682,1.85696,276300004.0
2006-10-13 20:28:00,1.8569,1.85712,1.85686,1.857,222999997.0
2006-10-13 20:29:00,1.85705,1.85711,1.85693,1.857,274000000.0
2006-10-13 20:30:00,1.85693,1.85696,1.85668,1.85673,833499997.0
2006-10-13 20:31:00,1.85672,1.85693,1.85672,1.85693,527699994.0
2006-10-13 20:32:00,1.85692,1.857,1.85679,1.85685,778000002.0
2006-10-13 20:33:00,1.85682,1.857,1.85676,1.8569,205000001.0
2006-10-13 20:34:00,1.8569,1.8569,1.85672,1.85672,112899999.0
2006-10-13 20:35:00,1.85679,1.85682,1.85673,1.85673,83100001.0
2006-10-13 20:36:00,1.85675,1.85687,1.85675,1.85687,152900000.0
2006-10-13 20:37:00,1.85687,1.85693,1.85675,1.85675,161299998.0
2006-10-13 20:38:00,1.85672,1.85685,1.85666,1.85678,397699998.0
2006-10-13 20:39:00,1.85682,1.85682,1.85667,1.8567,210549999.0
2006-10-13 20:40:00,1.85672,1.85679,1.85666,1.8567,132300000.0
2006-10-13 20:41:00,1.85665,1.85676,1.85662,1.85674,228500004.0
2006-10-13 20:42:00,1.85678,1.85679,1.85677,1.85679,15700000.0
2006-10-13 20:43:00,1.85683,1.85684,1.85668,1.85674,277500002.0
2006-10-13 20:44:00,1.85675,1.85684,1.85674,1.85678,440700002.0
2006-10-13 20:45:00,1.85678,1.85692,1.85678,1.85685,59100000.0
2006-10-13 20:46:00,1.85686,1.85694,1.85686,1.8569,128300000.0
2006-10-13 20:47:00,1.85687,1.85698,1.85681,1.85698,296900000.0
2006-10-13 20:48:00,1.85697,1.857,1.85692,1.857,152350000.0
2006-10-13 20:49:00,1.85699,1.85699,1.85686,1.85691,83500000.0
2006-10-13 20:50:00,1.85688,1.85693,1.85683,1.85686,318800002.0
2006-10-13 20:51:00,1.8568,1.85681,1.85667,1.85678,288700000.0
2006-10-13 20:52:00,1.85675,1.85685,1.85675,1.85685,170600001.0
2006-10-13 20:53:00,1.85678,1.85685,1.85672,1.85678,676700002.0
2006-10-13 20:54:00,1.8568,1.85685,1.85677,1.85677,528199997.0
2006-10-13 20:55:00,1.85682,1.8569,1.85672,1.85672,310200001.0
2006-10-13 20:56:00,1.8567,1.85676,1.85667,1.85667,489899999.0
2006-10-13 20:57:00,1.85675,1.8568,1.85665,1.85671,594500003.0
2006-10-13 20:58:00,1.85679,1.85679,1.85662,1.8567,262599998.0
2006-10-13 20:59:00,1.85667,1.85675,1.85658,1.85665,592400005.0
2006-10-13 21:00:00,1.8566,1.85671,1.85655,1.85665,430399999.0
2006-10-13 21:01:00,1.85658,1.85663,1.85649,1.8565,457200003.0
2006-10-13 21:02:00,1.85648,1.85659,1.85646,1.85659,185500001.0
2006-10-13 21:03:00,1.85656,1.85664,1.85656,1.85656,249100004.0
2006-10-13 21:04:00,1.85657,1.85664,1.85651,1.85658,222899999.0
2006-10-13 21:05:00,1.85655,1.85662,1.85652,1.85657,225400001.0
2006-10-13 21:06:00,1.85653,1.85655,1.8565,1.8565,189200001.0
2006-10-13 21:07:00,1.8565,1.85655,1.85643,1.85655,54500000.0
2006-10-13 21:08:00,1.85653,1.85653,1.85642,1.85642,98300001.0
2006-10-13 21:09:00,1.85636,1.85642,1.8563,1.8563,115799998.0
2006-10-13 21:10:00,1.85635,1.85635,1.85593,1.85615,129700000.0
2006-10-13 21:11:00,1.85606,1.85619,1.85599,1.85607,109899999.0
2006-10-13 21:12:00,1.85607,1.8564,1.85607,1.8564,139700000.0
2006-10-13 21:13:00,1.85621,1.85632,1.85618,1.85618,182500002.0
2006-10-13 21:14:00,1.8562,1.85625,1.85615,1.8562,286500000.0
2006-10-13 21:15:00,1.85623,1.85623,1.85598,1.85608,243600000.0
2006-10-13 21:16:00,1.85602,1.85606,1.85601,1.85601,44500000.0
2006-10-13 21:17:00,1.856,1.85603,1.85593,1.85603,198599999.0
2006-10-13 21:18:00,1.856,1.85603,1.85592,1.85592,52100001.0
2006-10-13 21:19:00,1.85596,1.85603,1.85583,1.85594,131600001.0
2006-10-13 21:20:00,1.85589,1.856,1.85587,1.85593,240000001.0
2006-10-13 21:21:00,1.85592,1.85595,1.8559,1.8559,122549999.0
2006-10-13 21:22:00,1.8559,1.85601,1.8559,1.8559,139700000.0
2006-10-13 21:23:00,1.85586,1.85599,1.85586,1.85597,35500000.0
2006-10-13 21:24:00,1.8559,1.8559,1.85585,1.8559,183799998.0
2006-10-13 21:25:00,1.8559,1.8559,1.85585,1.85588,160300002.0
2006-10-13 21:26:00,1.85588,1.85588,1.85586,1.85586,11500000.0
2006-10-13 21:27:00,1.85586,1.85602,1.85586,1.85589,95999999.0
2006-10-13 21:28:00,1.85592,1.85605,1.85592,1.85598,249100002.0
2006-10-13 21:29:00,1.85591,1.85591,1.85589,1.85589,2600000.0
2006-10-13 21:30:00,1.85579,1.85592,1.85577,1.85577,81600000.0
2006-10-13 21:31:00,1.85586,1.85592,1.85584,1.85586,79500002.0
2006-10-13 21:32:00,1.85585,1.85589,1.85554,1.85575,221100001.0
2006-10-13 21:33:00,1.85575,1.85577,1.85567,1.85573,225000001.0
2006-10-13 21:34:00,1.8558,1.85585,1.85575,1.85575,300100000.0
2006-10-13 21:35:00,1.85579,1.85579,1.85568,1.85568,56399999.0
2006-10-13 21:36:00,1.8557,1.85585,1.8557,1.85575,99100000.0
2006-10-13 21:37:00,1.85578,1.85592,1.85576,1.85585,252499995.0
2006-10-13 21:38:00,1.85583,1.85588,1.8558,1.8558,177300004.0
2006-10-13 21:39:00,1.85592,1.85601,1.85592,1.85601,42100000.0
2006-10-13 21:40:00,1.85601,1.85601,1.8559,1.8559,191200000.0
2006-10-13 21:41:00,1.85585,1.85597,1.85583,1.85592,111300000.0
2006-10-13 21:42:00,1.85591,1.85591,1.85579,1.85588,126299998.0
2006-10-13 21:43:00,1.85587,1.85593,1.85587,1.85593,79000001.0
2006-10-13 21:44:00,1.85595,1.85597,1.85593,1.85593,123700000.0
2006-10-13 21:45:00,1.85592,1.85603,1.85592,1.85597,49500000.0
2006-10-13 21:46:00,1.85593,1.85596,1.85588,1.85595,166399999.0
2006-10-13 21:47:00,1.85594,1.85594,1.85588,1.85589,140600000.0
2006-10-13 21:48:00,1.85586,1.85605,1.85586,1.85605,109999999.0
2006-10-13 21:49:00,1.85605,1.85608,1.85605,1.85608,77000000.0
2006-10-13 21:50:00,1.85602,1.85622,1.85602,1.85617,55000002.0
2006-10-13 21:51:00,1.85618,1.85631,1.85618,1.85625,153700001.0
2006-10-13 21:52:00,1.85628,1.85628,1.8562,1.85625,19800000.0
2006-10-13 21:53:00,1.85627,1.85643,1.85627,1.85639,76500002.0
2006-10-13 21:54:00,1.85643,1.85643,1.85625,1.85625,106599999.0
2006-10-13 21:55:00,1.85625,1.85632,1.85618,1.85622,157899998.0
2006-10-13 21:56:00,1.8563,1.85635,1.8563,1.85635,73700001.0
2006-10-13 21:57:00,1.85633,1.85633,1.85613,1.85613,44900000.0
2006-10-13 21:58:00,1.85618,1.85618,1.85602,1.85602,133100002.0
2006-10-13 21:59:00,1.85602,1.85613,1.85602,1.85608,357800000.0
2006-10-13 22:00:00,1.85611,1.8562,1.85608,1.8561,128300000.0
2006-10-13 22:01:00,1.85612,1.85612,1.856,1.85601,91600000.0
2006-10-13 22:02:00,1.8561,1.85615,1.85602,1.85608,160099998.0
2006-10-13 22:03:00,1.856,1.85608,1.856,1.85608,92500000.0
2006-10-13 22:04:00,1.85607,1.85615,1.85607,1.8561,391199996.0
2006-10-13 22:05:00,1.85608,1.85608,1.856,1.85602,120699999.0
2006-10-13 22:06:00,1.85602,1.85618,1.85602,1.85617,41600000.0
2006-10-13 22:07:00,1.85624,1.85626,1.85613,1.85626,82800002.0
2006-10-13 22:08:00,1.85629,1.85629,1.85623,1.85626,47300001.0
2006-10-13 22:09:00,1.8563,1.85635,1.85627,1.85635,63899999.0
2006-10-13 22:10:00,1.85626,1.85629,1.85616,1.85628,86100000.0
2006-10-13 22:11:00,1.85626,1.85631,1.85613,1.85628,34650000.0
2006-10-13 22:12:00,1.85629,1.85629,1.85613,1.85624,160399999.0
2006-10-13 22:13:00,1.85632,1.85639,1.85632,1.85639,89500002.0
2006-10-13 22:14:00,1.8563,1.8563,1.85611,1.85617,42600000.0
2006-10-13 22:15:00,1.85596,1.85627,1.85576,1.85587,315000003.0
2006-10-13 22:16:00,1.85611,1.85614,1.85602,1.85604,266599997.0
2006-10-13 22:17:00,1.85602,1.85622,1.85599,1.85622,46200000.0
2006-10-13 22:18:00,1.85625,1.85625,1.85615,1.85615,78000000.0
2006-10-13 22:19:00,1.85608,1.85614,1.85599,1.85614,66099999.0
2006-10-13 22:20:00,1.8562,1.85625,1.85617,1.85617,62700001.0
2006-10-13 22:21:00,1.85599,1.85613,1.85581,1.85601,128599998.0
2006-10-13 22:22:00,1.85615,1.85625,1.85615,1.85615,80499999.0
2006-10-13 22:23:00,1.85615,1.85625,1.85608,1.85608,113400000.0
2006-10-13 22:24:00,1.85582,1.85596,1.85579,1.85586,98499998.0
2006-10-13 22:25:00,1.85618,1.8562,1.85615,1.85618,83600001.0
2006-10-13 22:26:00,1.8562,1.85625,1.8562,1.85625,30000000.0
2006-10-13 22:27:00,1.85615,1.85615,1.85596,1.85615,96300000.0
2006-10-13 22:28:00,1.85623,1.85623,1.85605,1.85617,127699999.0
2006-10-13 22:29:00,1.85622,1.85637,1.8561,1.8563,299399999.0
2006-10-13 22:30:00,1.85637,1.8564,1.85635,1.85635,77500002.0
2006-10-13 22:31:00,1.85622,1.85622,1.85607,1.85613,45700000.0
2006-10-13 22:32:00,1.85613,1.85617,1.85605,1.85605,189699999.0
2006-10-13 22:33:00,1.85608,1.85625,1.85608,1.85614,73300000.0
2006-10-13 22:34:00,1.85615,1.8562,1.85607,1.8561,128799999.0
2006-10-13 22:35:00,1.85615,1.85625,1.85615,1.85625,58970000.0
2006-10-13 22:36:00,1.85623,1.85623,1.85613,1.85613,32000001.0
2006-10-13 22:37:00,1.85626,1.85633,1.85622,1.85622,123800001.0
2006-10-13 22:38:00,1.85615,1.85625,1.85615,1.8562,43100000.0
2006-10-13 22:39:00,1.85622,1.85628,1.85622,1.85622,38900000.0
2006-10-13 22:40:00,1.85622,1.85627,1.8562,1.85621,98300001.0
2006-10-13 22:41:00,1.85622,1.85634,1.85622,1.85629,79099999.0
2006-10-13 22:42:00,1.85621,1.85622,1.85606,1.85622,72300002.0
2006-10-13 22:43:00,1.85613,1.85613,1.85597,1.85605,105899999.0
2006-10-13 22:44:00,1.8561,1.85615,1.85608,1.85613,85400000.0
2006-10-13 22:45:00,1.85593,1.85603,1.85593,1.85603,68699999.0
2006-10-13 22:46:00,1.85607,1.85616,1.85599,1.85599,34000001.0
2006-10-13 22:47:00,1.85593,1.85602,1.85582,1.85602,104799999.0
2006-10-13 22:48:00,1.8561,1.85615,1.85602,1.85602,45000000.0
2006-10-13 22:49:00,1.85594,1.85594,1.85561,1.85561,79750000.0
2006-10-13 22:50:00,1.85558,1.85583,1.85555,1.85576,90599998.0
2006-10-13 22:51:00,1.85571,1.85571,1.85566,1.85566,25900000.0
2006-10-13 22:52:00,1.85563,1.85579,1.85555,1.85565,68500000.0
2006-10-13 22:53:00,1.8555,1.85566,1.85509,1.85566,100200002.0
2006-10-13 22:54:00,1.85567,1.85571,1.85529,1.85547,52900000.0
2006-10-13 22:55:00,1.85543,1.85577,1.85539,1.85555,130000001.0
2006-10-13 22:56:00,1.85566,1.85566,1.85523,1.85523,69300001.0
2006-10-13 22:57:00,1.85547,1.85554,1.85517,1.85517,79300000.0
2006-10-13 22:58:00,1.85548,1.85581,1.85516,1.85521,101200000.0
2006-10-13 22:59:00,1.8553,1.85586,1.85512,1.85539,137000000.0
2006-10-16 00:07:00,1.8552,1.8552,1.8552,1.8552,58200001.0
2006-10-16 00:08:00,1.8554,1.8555,1.8554,1.8555,58200001.0
2006-10-16 00:12:00,1.8556,1.8556,1.8556,1.8556,58200001.0
2006-10-16 00:13:00,1.8555,1.8555,1.8555,1.8555,58200001.0
2006-10-16 00:14:00,1.8554,1.8554,1.8554,1.8554,58200001.0
2006-10-16 00:19:00,1.8553,1.8553,1.8552,1.8552,58200001.0
2006-10-16 00:20:00,1.8551,1.8551,1.8551,1.8551,58200001.0
2006-10-16 00:21:00,1.8552,1.8552,1.8552,1.8552,58200001.0
2006-10-16 00:28:00,1.8551,1.8552,1.8551,1.8552,58200001.0
2006-10-16 00:29:00,1.8551,1.8552,1.8551,1.8552,58200001.0
2006-10-16 00:30:00,1.8553,1.8553,1.8553,1.8553,58200001.0
2006-10-16 00:31:00,1.8554,1.8554,1.8552,1.8554,58200001.0
2006-10-16 00:32:00,1.8551,1.8551,1.855,1.855,58200001.0
2006-10-16 00:35:00,1.8551,1.8551,1.855,1.855,58200001.0
2006-10-16 00:38:00,1.8549,1.8549,1.8545,1.8547,58200001.0
2006-10-16 00:39:00,1.8546,1.8549,1.8546,1.8547,58200001.0
2006-10-16 00:40:00,1.8548,1.8549,1.8547,1.8549,58200001.0
2006-10-16 00:49:00,1.8548,1.8549,1.8548,1.8549,58200001.0
2006-10-16 01:02:00,1.855,1.8554,1.855,1.8553,58200001.0
2006-10-16 01:03:00,1.8552,1.8553,1.8552,1.8552,58200001.0
2006-10-16 01:06:00,1.8551,1.8551,1.855,1.855,58200001.0
2006-10-16 01:07:00,1.8551,1.8551,1.8551,1.8551,58200001.0
2006-10-16 01:08:00,1.855,1.855,1.855,1.855,58200001.0
2006-10-16 01:09:00,1.8551,1.8551,1.855,1.855,58200001.0
2006-10-16 01:11:00,1.8551,1.8551,1.855,1.855,58200001.0
2006-10-16 01:13:00,1.8551,1.8551,1.8551,1.8551,58200001.0
2006-10-16 01:21:00,1.855,1.855,1.855,1.855,58200001.0
2006-10-16 01:25:00,1.8551,1.8551,1.8551,1.8551,58200001.0
2006-10-16 01:26:00,1.855,1.8551,1.855,1.855,58200001.0
2006-10-16 01:27:00,1.8549,1.855,1.8545,1.8547,58200001.0
2006-10-16 01:28:00,1.8549,1.8549,1.8544,1.8545,58200001.0
2006-10-16 01:30:00,1.8546,1.8549,1.8546,1.8547,58200001.0
2006-10-16 01:31:00,1.8546,1.855,1.8546,1.855,58200001.0
2006-10-16 01:34:00,1.8551,1.8551,1.855,1.8551,58200001.0
2006-10-16 01:37:00,1.855,1.8551,1.8549,1.8549,58200001.0
2006-10-16 01:38:00,1.855,1.8551,1.855,1.8551,58200001.0
2006-10-16 01:40:00,1.855,1.855,1.855,1.855,58200001.0
2006-10-16 01:42:00,1.8549,1.8549,1.8546,1.8547,58200001.0
2006-10-16 01:43:00,1.8546,1.8546,1.8546,1.8546,58200001.0
2006-10-16 01:47:00,1.8545,1.8545,1.8545,1.8545,58200001.0
2006-10-16 01:51:00,1.8546,1.8547,1.8546,1.8546,58200001.0
2006-10-16 01:56:00,1.8545,1.8545,1.8545,1.8545,58200001.0
2006-10-16 01:57:00,1.8544,1.8545,1.8543,1.8543,58200001.0
2006-10-16 01:58:00,1.8542,1.8542,1.8542,1.8542,58200001.0
2006-10-16 02:00:00,1.85398,1.85409,1.85398,1.85407,58200001.0
2006-10-16 02:01:00,1.85402,1.8541,1.85402,1.85409,52900001.0
2006-10-16 02:02:00,1.85403,1.85408,1.85399,1.85408,71500000.0
2006-10-16 02:03:00,1.85411,1.85413,1.85402,1.85413,43000000.0
2006-10-16 02:04:00,1.85407,1.85415,1.85407,1.8541,60100001.0
2006-10-16 02:05:00,1.85405,1.85415,1.85405,1.85415,5800000.0
2006-10-16 02:06:00,1.85409,1.85415,1.85405,1.85415,45300001.0
2006-10-16 02:07:00,1.85415,1.85415,1.85415,1.85415,2000000.0
2006-10-16 02:08:00,1.85388,1.85426,1.8538,1.85421,22500000.0
2006-10-16 02:09:00,1.85407,1.85407,1.85405,1.85405,22700001.0
2006-10-16 02:10:00,1.85417,1.8542,1.85412,1.85415,27900000.0
2006-10-16 02:11:00,1.85423,1.85423,1.85409,1.85417,79800000.0
2006-10-16 02:12:00,1.85412,1.85419,1.854,1.854,66300000.0
2006-10-16 02:13:00,1.85412,1.85413,1.85376,1.85382,37900000.0
2006-10-16 02:14:00,1.85404,1.85412,1.85398,1.85408,52299999.0
2006-10-16 02:15:00,1.85401,1.85401,1.85363,1.85365,11200000.0
2006-10-16 02:16:00,1.85359,1.85376,1.85359,1.85376,45299999.0
2006-10-16 02:17:00,1.85378,1.85385,1.85364,1.85375,137600000.0
2006-10-16 02:18:00,1.85379,1.85393,1.85372,1.85379,31900000.0
2006-10-16 02:19:00,1.8537,1.85376,1.85364,1.85372,53200000.0
2006-10-16 02:20:00,1.85382,1.85391,1.85374,1.85374,63700000.0
2006-10-16 02:21:00,1.85358,1.85361,1.85352,1.85357,73100000.0
2006-10-16 02:22:00,1.85345,1.85366,1.85345,1.85356,95800000.0
2006-10-16 02:23:00,1.8536,1.85365,1.85357,1.8536,17200000.0
2006-10-16 02:24:00,1.8536,1.85365,1.8536,1.8536,45999998.0
2006-10-16 02:25:00,1.8535,1.85368,1.8535,1.85365,94900000.0
2006-10-16 02:26:00,1.8537,1.85377,1.85355,1.85375,76600002.0
2006-10-16 02:27:00,1.85375,1.85385,1.85375,1.85385,79999997.0
2006-10-16 02:28:00,1.8537,1.85377,1.85366,1.85371,52800001.0
2006-10-16 02:29:00,1.85377,1.85379,1.85351,1.85358,75100000.0
2006-10-16 02:30:00,1.85375,1.85396,1.85375,1.85396,20200000.0
2006-10-16 02:31:00,1.85387,1.85401,1.8538,1.8538,61000000.0
2006-10-16 02:32:00,1.8541,1.85423,1.8541,1.8542,97600000.0
2006-10-16 02:33:00,1.8542,1.8542,1.85398,1.85398,32400001.0
2006-10-16 02:34:00,1.85403,1.85416,1.85403,1.85407,170600003.0
2006-10-16 02:35:00,1.85407,1.85407,1.85403,1.85403,20300000.0
2006-10-16 02:36:00,1.85402,1.85413,1.85402,1.85409,48099998.0
2006-10-16 02:37:00,1.85414,1.85414,1.85409,1.85409,31400000.0
2006-10-16 02:38:00,1.85387,1.85387,1.85365,1.85374,49800000.0
2006-10-16 02:39:00,1.85373,1.85373,1.85364,1.85367,92399998.0
2006-10-16 02:40:00,1.85369,1.85388,1.85369,1.85384,39800000.0
2006-10-16 02:41:00,1.85377,1.85378,1.8537,1.85378,72200001.0
2006-10-16 02:42:00,1.85381,1.85384,1.85372,1.85384,42400000.0
2006-10-16 02:43:00,1.85382,1.85391,1.85382,1.85382,12500000.0
2006-10-16 02:44:00,1.85375,1.85391,1.85374,1.85391,140800000.0
2006-10-16 02:45:00,1.85388,1.85388,1.85367,1.85376,123099998.0
2006-10-16 02:46:00,1.85365,1.85366,1.85356,1.85365,122299997.0
2006-10-16 02:47:00,1.85362,1.85362,1.85352,1.85352,38700000.0
2006-10-16 02:48:00,1.85354,1.85354,1.85338,1.85339,61500001.0
2006-10-16 02:49:00,1.85352,1.85362,1.85352,1.85358,36800000.0
2006-10-16 02:50:00,1.85367,1.85378,1.85367,1.85378,6900000.0
2006-10-16 02:51:00,1.85376,1.85381,1.85374,1.85377,88600000.0
2006-10-16 02:52:00,1.85368,1.85374,1.85361,1.85374,74100000.0
2006-10-16 02:53:00,1.85383,1.85387,1.85377,1.85387,41300000.0
2006-10-16 02:54:00,1.85388,1.85388,1.85369,1.85369,57599999.0
2006-10-16 02:55:00,1.85345,1.85345,1.85305,1.85305,19700000.0
2006-10-16 02:56:00,1.85319,1.85332,1.85319,1.85321,120800002.0
2006-10-16 02:57:00,1.85316,1.85322,1.8531,1.8531,40800000.0
2006-10-16 02:58:00,1.85315,1.85321,1.85303,1.8531,54099999.0
2006-10-16 02:59:00,1.85332,1.85349,1.85332,1.85338,75899999.0
2006-10-16 03:00:00,1.85344,1.85359,1.85344,1.85358,40000000.0
2006-10-16 03:01:00,1.85361,1.85371,1.85354,1.85368,68300001.0
2006-10-16 03:02:00,1.85367,1.85374,1.85362,1.85362,38899999.0
2006-10-16 03:03:00,1.85367,1.85371,1.85362,1.85371,76500000.0
2006-10-16 03:04:00,1.85373,1.85373,1.85364,1.85365,81200002.0
2006-10-16 03:05:00,1.85357,1.85365,1.85357,1.8536,38000000.0
2006-10-16 03:06:00,1.85357,1.85371,1.85355,1.85371,65600001.0
2006-10-16 03:07:00,1.85375,1.85382,1.85366,1.85382,33400000.0
2006-10-16 03:08:00,1.85386,1.85386,1.85377,1.85377,18300000.0
2006-10-16 03:09:00,1.85375,1.85375,1.85365,1.85375,29000000.0
2006-10-16 03:10:00,1.8537,1.8537,1.85357,1.85366,62699999.0
2006-10-16 03:11:00,1.85369,1.85369,1.85356,1.85366,76000002.0
2006-10-16 03:12:00,1.85373,1.85373,1.85351,1.85359,61600001.0
2006-10-16 03:13:00,1.85365,1.85365,1.85347,1.85357,24300000.0
2006-10-16 03:14:00,1.85352,1.85352,1.85339,1.85348,79300000.0
2006-10-16 03:15:00,1.8536,1.85361,1.8535,1.8535,112199999.0
2006-10-16 03:16:00,1.85358,1.85362,1.85356,1.85362,57799999.0
2006-10-16 03:17:00,1.8536,1.85365,1.8536,1.85365,64500001.0
2006-10-16 03:18:00,1.85359,1.85361,1.85352,1.85354,70099999.0
2006-10-16 03:19:00,1.85352,1.85373,1.85352,1.85372,24800000.0
2006-10-16 03:20:00,1.85365,1.85365,1.85323,1.85362,100999999.0
2006-10-16 03:21:00,1.85353,1.85362,1.85341,1.85362,85100000.0
2006-10-16 03:22:00,1.85365,1.85365,1.85354,1.85364,84699998.0
2006-10-16 03:23:00,1.85353,1.85366,1.85347,1.85366,79400000.0
2006-10-16 03:24:00,1.85361,1.85367,1.85341,1.85343,83100001.0
2006-10-16 03:25:00,1.85348,1.85364,1.85348,1.85362,41100000.0
2006-10-16 03:26:00,1.85355,1.85364,1.85354,1.85364,78500002.0
2006-10-16 03:27:00,1.85357,1.85357,1.85353,1.85353,3400000.0
2006-10-16 03:28:00,1.85353,1.85361,1.85343,1.85357,70500000.0
2006-10-16 03:29:00,1.85363,1.85363,1.85362,1.85362,6900000.0
2006-10-16 03:30:00,1.85374,1.85374,1.85365,1.85365,57500001.0
2006-10-16 03:31:00,1.85368,1.85371,1.85363,1.85369,39400000.0
2006-10-16 03:32:00,1.85365,1.85365,1.85335,1.85335,100300001.0
2006-10-16 03:33:00,1.85335,1.85335,1.85321,1.85329,43500000.0
2006-10-16 03:34:00,1.85337,1.85346,1.85322,1.85323,87999999.0
2006-10-16 03:35:00,1.85329,1.85338,1.85316,1.85316,96000000.0
2006-10-16 03:36:00,1.85307,1.85328,1.85307,1.85328,73600001.0
2006-10-16 03:37:00,1.85333,1.85341,1.8533,1.8533,36300000.0
2006-10-16 03:38:00,1.85326,1.85329,1.85317,1.85322,56100000.0
2006-10-16 03:39:00,1.85325,1.85325,1.85318,1.8532,87100000.0
2006-10-16 03:40:00,1.85328,1.85331,1.85326,1.85327,79100001.0
2006-10-16 03:41:00,1.85322,1.85326,1.85318,1.85326,15500000.0
2006-10-16 03:42:00,1.85326,1.85335,1.85324,1.85325,60400000.0
2006-10-16 03:43:00,1.85322,1.85334,1.85322,1.85334,39500000.0
2006-10-16 03:44:00,1.85323,1.85323,1.85317,1.85317,5200000.0
2006-10-16 03:45:00,1.8531,1.85323,1.8531,1.85323,26470000.0
2006-10-16 03:46:00,1.85323,1.85336,1.85323,1.85325,73900000.0
2006-10-16 03:47:00,1.85332,1.8534,1.8533,1.85335,51199999.0
2006-10-16 03:48:00,1.8533,1.85335,1.85325,1.85335,61500000.0
2006-10-16 03:49:00,1.85327,1.85333,1.85322,1.85333,91700000.0
2006-10-16 03:50:00,1.8533,1.8533,1.85328,1.85328,25000001.0
2006-10-16 03:51:00,1.8533,1.85335,1.8533,1.8533,81099999.0
2006-10-16 03:52:00,1.85336,1.85357,1.85336,1.85343,37700000.0
2006-10-16 03:53:00,1.8534,1.85345,1.8534,1.85345,175599999.0
2006-10-16 03:54:00,1.85342,1.85342,1.85328,1.85334,84700001.0
2006-10-16 03:55:00,1.85335,1.85344,1.85334,1.85344,74100002.0
2006-10-16 03:56:00,1.85352,1.85365,1.85351,1.85365,27100000.0
2006-10-16 03:57:00,1.85356,1.85367,1.85356,1.85367,40100000.0
2006-10-16 03:58:00,1.85368,1.85374,1.85361,1.85374,53500000.0
2006-10-16 03:59:00,1.85369,1.8537,1.85367,1.8537,46999999.0
2006-10-16 04:00:00,1.85363,1.85379,1.85363,1.8537,126200002.0
2006-10-16 04:01:00,1.8537,1.85378,1.85366,1.85366,74300000.0
2006-10-16 04:02:00,1.85363,1.85365,1.85357,1.85365,69999999.0
2006-10-16 04:03:00,1.85349,1.85349,1.85316,1.8532,74300000.0
2006-10-16 04:04:00,1.85323,1.85338,1.85323,1.85323,85299998.0
2006-10-16 04:05:00,1.85313,1.85313,1.853,1.85305,79199999.0
2006-10-16 04:06:00,1.85289,1.85289,1.85266,1.85266,22100000.0
2006-10-16 04:07:00,1.85261,1.85261,1.85217,1.85217,78399999.0
2006-10-16 04:08:00,1.8523,1.85247,1.8523,1.85245,87200000.0
2006-10-16 04:09:00,1.85248,1.85251,1.85242,1.85242,78900000.0
2006-10-16 04:10:00,1.85237,1.85238,1.85226,1.85237,54000001.0
2006-10-16 04:11:00,1.85242,1.85242,1.85231,1.85231,37700000.0
2006-10-16 04:12:00,1.85243,1.85246,1.85239,1.85246,40100000.0
2006-10-16 04:13:00,1.85257,1.8527,1.85255,1.85255,81500000.0
2006-10-16 04:14:00,1.85277,1.85292,1.85277,1.85279,82000000.0
2006-10-16 04:15:00,1.8529,1.85295,1.85288,1.85295,99300001.0
2006-10-16 04:16:00,1.85288,1.85291,1.8528,1.8528,57100000.0
2006-10-16 04:17:00,1.85277,1.85277,1.85252,1.85258,29799999.0
2006-10-16 04:18:00,1.85268,1.85275,1.85264,1.85268,19600000.0
2006-10-16 04:19:00,1.85271,1.85271,1.85269,1.85269,13700000.0
2006-10-16 04:20:00,1.85262,1.85276,1.85262,1.85276,62600000.0
2006-10-16 04:21:00,1.85282,1.85284,1.85278,1.85284,43100000.0
2006-10-16 04:22:00,1.85279,1.85302,1.85279,1.85302,90000001.0
2006-10-16 04:23:00,1.85287,1.85291,1.85274,1.85274,68100002.0
2006-10-16 04:24:00,1.85274,1.85284,1.85274,1.85278,38000000.0
2006-10-16 04:25:00,1.8528,1.8528,1.8528,1.8528,5200000.0
2006-10-16 04:26:00,1.85287,1.85289,1.85281,1.85289,56299999.0
2006-10-16 04:27:00,1.85293,1.85293,1.85285,1.85287,73600000.0
2006-10-16 04:28:00,1.8528,1.85297,1.85277,1.85294,98499998.0
2006-10-16 04:29:00,1.853,1.85308,1.85282,1.85302,50200000.0
2006-10-16 04:30:00,1.85299,1.85307,1.85293,1.85293,94599999.0
2006-10-16 04:31:00,1.85283,1.85302,1.85281,1.85302,60300000.0
2006-10-16 04:32:00,1.85299,1.85301,1.85284,1.85297,49800000.0
2006-10-16 04:33:00,1.85295,1.85295,1.85282,1.85282,64700000.0
2006-10-16 04:34:00,1.85304,1.85306,1.85304,1.85306,13400000.0
2006-10-16 04:35:00,1.85305,1.85315,1.85305,1.85315,18800000.0
2006-10-16 04:36:00,1.8531,1.85317,1.85305,1.85315,48900000.0
2006-10-16 04:37:00,1.85317,1.85323,1.85313,1.85313,34900001.0
2006-10-16 04:38:00,1.8531,1.85315,1.8531,1.85315,46599999.0
2006-10-16 04:39:00,1.85303,1.85323,1.85297,1.85304,128600001.0
2006-10-16 04:40:00,1.85318,1.85318,1.8531,1.8531,40499999.0
2006-10-16 04:41:00,1.85314,1.85321,1.85314,1.85321,26499999.0
2006-10-16 04:42:00,1.85319,1.85321,1.85314,1.85314,57900000.0
2006-10-16 04:43:00,1.85312,1.85322,1.85312,1.85322,45000000.0
2006-10-16 04:44:00,1.85326,1.85328,1.85315,1.85315,51500000.0
2006-10-16 04:45:00,1.85325,1.85335,1.85325,1.85334,102899999.0
2006-10-16 04:46:00,1.85335,1.85335,1.8533,1.8533,9500000.0
2006-10-16 04:47:00,1.85331,1.85348,1.85331,1.85347,29200000.0
2006-10-16 04:48:00,1.85357,1.85359,1.8535,1.8535,40400000.0
2006-10-16 04:49:00,1.85336,1.85338,1.85336,1.85338,26900000.0
2006-10-16 04:50:00,1.8534,1.85346,1.8534,1.8534,10000000.0
2006-10-16 04:51:00,1.85344,1.85346,1.85336,1.85336,50100000.0
2006-10-16 04:52:00,1.85344,1.85348,1.85341,1.85348,49500000.0
2006-10-16 04:53:00,1.85338,1.8534,1.85338,1.8534,8600000.0
2006-10-16 04:54:00,1.85342,1.85353,1.85342,1.85353,25600000.0
2006-10-16 04:55:00,1.85352,1.85352,1.85333,1.85351,64700000.0
2006-10-16 04:56:00,1.85347,1.85347,1.85342,1.85342,11200000.0
2006-10-16 04:57:00,1.85341,1.85351,1.85334,1.85351,55900000.0
2006-10-16 04:58:00,1.85346,1.85367,1.85346,1.85367,54100000.0
2006-10-16 04:59:00,1.85365,1.85365,1.85347,1.85362,103800001.0
2006-10-16 05:00:00,1.85362,1.85362,1.85355,1.85358,26600000.0
2006-10-16 05:01:00,1.85355,1.85355,1.85355,1.85355,8400000.0
2006-10-16 05:02:00,1.85357,1.85362,1.85341,1.85352,61599999.0
2006-10-16 05:03:00,1.85341,1.85341,1.85341,1.85341,28900000.0
2006-10-16 05:04:00,1.85338,1.85339,1.85332,1.85339,31999999.0
2006-10-16 05:05:00,1.85349,1.85358,1.85349,1.85352,36799999.0
2006-10-16 05:06:00,1.85349,1.85359,1.85349,1.85358,37900000.0
2006-10-16 05:07:00,1.85362,1.85369,1.85357,1.85368,43700000.0
2006-10-16 05:08:00,1.85346,1.85361,1.85341,1.85358,87900003.0
2006-10-16 05:09:00,1.85372,1.85375,1.8537,1.8537,7700000.0
2006-10-16 05:10:00,1.85371,1.85371,1.85369,1.85369,6600000.0
2006-10-16 05:11:00,1.8536,1.8536,1.8536,1.8536,6800000.0
2006-10-16 05:12:00,1.85361,1.85361,1.85359,1.85359,26400000.0
2006-10-16 05:13:00,1.85353,1.85363,1.85353,1.85358,41999999.0
2006-10-16 05:14:00,1.85356,1.85371,1.85355,1.85368,66999999.0
2006-10-16 05:15:00,1.8537,1.8537,1.85357,1.85362,36900000.0
2006-10-16 05:16:00,1.85348,1.85368,1.85334,1.85351,91700001.0
2006-10-16 05:17:00,1.85367,1.85367,1.85357,1.85357,71500000.0
2006-10-16 05:18:00,1.85361,1.85364,1.85331,1.85354,81400000.0
2006-10-16 05:19:00,1.85362,1.85368,1.85332,1.8534,55900000.0
2006-10-16 05:20:00,1.85325,1.8537,1.85325,1.85353,106100003.0
2006-10-16 05:21:00,1.8536,1.85367,1.85358,1.8536,41100001.0
2006-10-16 05:22:00,1.85365,1.85365,1.85358,1.85358,31300000.0
2006-10-16 05:23:00,1.85362,1.85362,1.8536,1.8536,32199999.0
2006-10-16 05:24:00,1.85354,1.85354,1.85335,1.85354,135199997.0
2006-10-16 05:25:00,1.85359,1.8536,1.85357,1.85358,40699999.0
2006-10-16 05:26:00,1.8535,1.85355,1.85348,1.85352,69799998.0
2006-10-16 05:27:00,1.85355,1.85355,1.85355,1.85355,10100000.0
2006-10-16 05:28:00,1.85355,1.85355,1.85347,1.85347,31200000.0
2006-10-16 05:29:00,1.85348,1.85355,1.8534,1.85355,73699999.0
2006-10-16 05:30:00,1.85358,1.85363,1.85354,1.85363,65800001.0
2006-10-16 05:31:00,1.8536,1.8536,1.85355,1.85355,43799999.0
2006-10-16 05:32:00,1.8536,1.8536,1.85357,1.8536,17800000.0
2006-10-16 05:33:00,1.8536,1.8536,1.85349,1.85351,43300000.0
2006-10-16 05:34:00,1.85351,1.85352,1.85321,1.85347,75399999.0
2006-10-16 05:35:00,1.85338,1.85343,1.85332,1.85343,53900000.0
2006-10-16 05:36:00,1.85339,1.85339,1.85335,1.85337,53500000.0
2006-10-16 05:37:00,1.85327,1.8533,1.85325,1.85325,28200000.0
2006-10-16 05:38:00,1.85337,1.85337,1.85332,1.85332,17700000.0
2006-10-16 05:39:00,1.85332,1.85338,1.85326,1.85329,66000001.0
2006-10-16 05:40:00,1.85342,1.85345,1.8533,1.85337,78300000.0
2006-10-16 05:41:00,1.85338,1.85344,1.85334,1.85334,82100001.0
2006-10-16 05:42:00,1.85347,1.85353,1.85347,1.85353,2450000.0
2006-10-16 05:43:00,1.85338,1.85348,1.8533,1.85339,47300000.0
2006-10-16 05:44:00,1.85352,1.85362,1.85345,1.85361,78700000.0
2006-10-16 05:45:00,1.85368,1.85377,1.85368,1.85377,25300000.0
2006-10-16 05:46:00,1.85373,1.85382,1.85373,1.8538,60300000.0
2006-10-16 05:47:00,1.8538,1.85385,1.8538,1.85385,49600000.0
2006-10-16 05:48:00,1.85391,1.85397,1.85391,1.85396,48599999.0
2006-10-16 05:49:00,1.8538,1.85389,1.8538,1.85389,31000000.0
2006-10-16 05:50:00,1.85394,1.85394,1.85384,1.85388,36700000.0
2006-10-16 05:51:00,1.85385,1.85399,1.85385,1.85395,76900001.0
2006-10-16 05:52:00,1.85391,1.85403,1.85391,1.85403,35200000.0
2006-10-16 05:53:00,1.85395,1.854,1.85379,1.85395,84300000.0
2006-10-16 05:54:00,1.85402,1.85402,1.85378,1.85388,95600000.0
2006-10-16 05:55:00,1.85382,1.85397,1.85382,1.85396,52300000.0
2006-10-16 05:56:00,1.85397,1.85405,1.85397,1.854,38200000.0
2006-10-16 05:57:00,1.85405,1.85405,1.854,1.85405,19400000.0
2006-10-16 05:58:00,1.85399,1.85407,1.85392,1.85407,47000000.0
2006-10-16 05:59:00,1.85406,1.85417,1.85402,1.8541,86400002.0
2006-10-16 06:00:00,1.85413,1.85413,1.85394,1.85412,71599999.0
2006-10-16 06:01:00,1.8542,1.85429,1.85413,1.85415,85500000.0
2006-10-16 06:02:00,1.85418,1.85426,1.85418,1.85422,45599999.0
2006-10-16 06:03:00,1.85434,1.85447,1.85428,1.85437,36800000.0
2006-10-16 06:04:00,1.85428,1.85441,1.85428,1.85432,86200000.0
2006-10-16 06:05:00,1.85431,1.85438,1.85429,1.85438,46899999.0
2006-10-16 06:06:00,1.85435,1.85445,1.85435,1.8544,49200000.0
2006-10-16 06:07:00,1.8544,1.85448,1.85436,1.85448,64300000.0
2006-10-16 06:08:00,1.85453,1.85461,1.85442,1.85461,35300000.0
2006-10-16 06:09:00,1.85454,1.85464,1.85449,1.8546,105900000.0
2006-10-16 06:10:00,1.85455,1.85463,1.85448,1.85463,24000000.0
2006-10-16 06:11:00,1.85463,1.85463,1.8545,1.8545,93499999.0
2006-10-16 06:12:00,1.85457,1.85462,1.8545,1.85452,45000000.0
2006-10-16 06:13:00,1.8545,1.85455,1.8545,1.8545,31000001.0
2006-10-16 06:14:00,1.85446,1.85446,1.85436,1.85438,20700000.0
2006-10-16 06:15:00,1.85438,1.85438,1.8541,1.85423,21200000.0
2006-10-16 06:16:00,1.8542,1.85427,1.85415,1.85415,137799999.0
2006-10-16 06:17:00,1.85424,1.85439,1.85424,1.85432,43100000.0
2006-10-16 06:18:00,1.85429,1.85439,1.85429,1.85432,39500000.0
2006-10-16 06:19:00,1.85428,1.85443,1.85428,1.85443,30700000.0
2006-10-16 06:20:00,1.8543,1.85457,1.8542,1.85457,88100000.0
2006-10-16 06:21:00,1.8544,1.85447,1.8544,1.8544,75000000.0
2006-10-16 06:22:00,1.85438,1.85445,1.85438,1.85445,97699999.0
2006-10-16 06:23:00,1.85445,1.85445,1.8543,1.8543,33300000.0
2006-10-16 06:24:00,1.85424,1.85438,1.85417,1.85433,45900001.0
2006-10-16 06:25:00,1.85438,1.85438,1.85425,1.85428,53899999.0
2006-10-16 06:26:00,1.85429,1.85442,1.85429,1.85442,10400000.0
2006-10-16 06:27:00,1.85439,1.85446,1.85434,1.85446,19800000.0
2006-10-16 06:28:00,1.8544,1.85455,1.85413,1.85432,97100001.0
2006-10-16 06:29:00,1.85436,1.85444,1.85436,1.85444,5400000.0
2006-10-16 06:30:00,1.85437,1.85452,1.85437,1.85452,51700001.0
2006-10-16 06:31:00,1.85446,1.85449,1.85445,1.85448,41900000.0
2006-10-16 06:32:00,1.8545,1.8545,1.85447,1.8545,57200000.0
2006-10-16 06:33:00,1.85449,1.85449,1.85442,1.85442,30800000.0
2006-10-16 06:34:00,1.85436,1.85449,1.85433,1.85449,69500000.0
2006-10-16 06:35:00,1.8545,1.85452,1.85427,1.85433,91500001.0
2006-10-16 06:36:00,1.85457,1.85458,1.85445,1.8545,62300000.0
2006-10-16 06:37:00,1.85446,1.85446,1.85444,1.85444,24100000.0
2006-10-16 06:38:00,1.85448,1.85452,1.85448,1.85452,10700000.0
2006-10-16 06:39:00,1.8545,1.85455,1.8545,1.85455,8800000.0
2006-10-16 06:40:00,1.85439,1.85466,1.85434,1.8546,56400000.0
2006-10-16 06:41:00,1.85455,1.85455,1.85448,1.85455,52400000.0
2006-10-16 06:42:00,1.85453,1.85453,1.85448,1.85448,33699999.0
2006-10-16 06:43:00,1.85446,1.85452,1.85438,1.8544,29100000.0
2006-10-16 06:44:00,1.85441,1.85448,1.85441,1.85448,39399999.0
2006-10-16 06:45:00,1.8545,1.85455,1.8544,1.85448,54000000.0
2006-10-16 06:46:00,1.85455,1.85455,1.85445,1.85452,44300000.0
2006-10-16 06:47:00,1.85449,1.85453,1.85437,1.85437,66099999.0
2006-10-16 06:48:00,1.85446,1.85453,1.8544,1.85453,33000000.0
2006-10-16 06:49:00,1.85445,1.85445,1.85445,1.85445,11900000.0
2006-10-16 06:50:00,1.8545,1.8545,1.8545,1.8545,2800000.0
2006-10-16 06:51:00,1.85446,1.8545,1.8544,1.85448,48000000.0
2006-10-16 06:52:00,1.85446,1.85446,1.85414,1.8544,66500000.0
2006-10-16 06:53:00,1.85446,1.85453,1.85446,1.85447,57000001.0
2006-10-16 06:54:00,1.85452,1.85452,1.85443,1.85452,52100000.0
2006-10-16 06:55:00,1.85447,1.85447,1.85443,1.85443,38100001.0
2006-10-16 06:56:00,1.85435,1.85445,1.85434,1.85445,57300001.0
2006-10-16 06:57:00,1.85446,1.85446,1.85444,1.85444,40800001.0
2006-10-16 06:58:00,1.85447,1.85452,1.85443,1.85447,85500002.0
2006-10-16 06:59:00,1.85438,1.85439,1.85425,1.85425,53100000.0
2006-10-16 07:00:00,1.85441,1.85443,1.85436,1.85443,61399999.0
2006-10-16 07:01:00,1.85447,1.85452,1.85433,1.85437,95300000.0
2006-10-16 07:02:00,1.85443,1.85443,1.85435,1.85443,74800000.0
2006-10-16 07:03:00,1.8544,1.85447,1.8544,1.8544,153900001.0
2006-10-16 07:04:00,1.85441,1.85441,1.85434,1.85434,22900001.0
2006-10-16 07:05:00,1.85442,1.85476,1.85442,1.85476,9600000.0
2006-10-16 07:06:00,1.85491,1.85491,1.85484,1.85484,43000000.0
2006-10-16 07:07:00,1.85494,1.85496,1.85488,1.8549,49400001.0
2006-10-16 07:08:00,1.85494,1.85494,1.8548,1.85487,11500000.0
2006-10-16 07:09:00,1.85497,1.85505,1.85496,1.85496,55000000.0
2006-10-16 07:10:00,1.8549,1.85495,1.8549,1.85495,10100000.0
2006-10-16 07:11:00,1.855,1.85524,1.855,1.85518,43699999.0
2006-10-16 07:12:00,1.85518,1.85524,1.85514,1.85524,54100001.0
2006-10-16 07:13:00,1.85525,1.85525,1.85515,1.85517,131200002.0
2006-10-16 07:14:00,1.85516,1.85531,1.85509,1.85513,82799999.0
2006-10-16 07:15:00,1.85517,1.85524,1.85506,1.85524,55750001.0
2006-10-16 07:16:00,1.8553,1.85537,1.8553,1.85537,54099999.0
2006-10-16 07:17:00,1.85543,1.85543,1.8553,1.85537,20700000.0
2006-10-16 07:18:00,1.85533,1.85538,1.85533,1.85538,13900000.0
2006-10-16 07:19:00,1.85545,1.85559,1.85545,1.85548,46500000.0
2006-10-16 07:20:00,1.85552,1.85575,1.85552,1.85574,23300000.0
2006-10-16 07:21:00,1.85568,1.85579,1.85567,1.85575,58400000.0
2006-10-16 07:22:00,1.85571,1.85578,1.85571,1.85577,19800000.0
2006-10-16 07:23:00,1.85573,1.85585,1.85566,1.85585,101200001.0
2006-10-16 07:24:00,1.85595,1.85605,1.85575,1.85584,64600000.0
2006-10-16 07:25:00,1.85592,1.85594,1.85562,1.8557,26000000.0
2006-10-16 07:26:00,1.85568,1.85581,1.85561,1.85581,76700001.0
2006-10-16 07:27:00,1.85571,1.8558,1.85565,1.85571,72400001.0
2006-10-16 07:28:00,1.85574,1.85582,1.8557,1.8558,79300001.0
2006-10-16 07:29:00,1.85581,1.85592,1.85581,1.85582,49800000.0
2006-10-16 07:30:00,1.8559,1.85591,1.85572,1.85572,60900001.0
2006-10-16 07:31:00,1.85572,1.85585,1.85572,1.85583,24700000.0
2006-10-16 07:32:00,1.85583,1.85586,1.8558,1.8558,79900000.0
2006-10-16 07:33:00,1.85585,1.85585,1.85578,1.85585,66399999.0
2006-10-16 07:34:00,1.85582,1.85594,1.85581,1.8559,88099998.0
2006-10-16 07:35:00,1.85588,1.85588,1.85553,1.85553,49200000.0
2006-10-16 07:36:00,1.85557,1.8556,1.85557,1.8556,60800001.0
2006-10-16 07:37:00,1.85558,1.85558,1.85553,1.85553,15500000.0
2006-10-16 07:38:00,1.85541,1.85545,1.85541,1.85545,4800000.0
2006-10-16 07:39:00,1.85523,1.85523,1.85517,1.85517,22000000.0
2006-10-16 07:40:00,1.8551,1.85515,1.85502,1.8551,26000000.0
2006-10-16 07:41:00,1.85508,1.85511,1.85507,1.85507,39499999.0
2006-10-16 07:42:00,1.85485,1.85523,1.85485,1.85505,44899999.0
2006-10-16 07:43:00,1.85516,1.85516,1.855,1.855,61599999.0
2006-10-16 07:44:00,1.855,1.85508,1.85498,1.85508,27000000.0
2006-10-16 07:45:00,1.85505,1.85507,1.855,1.855,29800000.0
2006-10-16 07:46:00,1.85498,1.85502,1.85498,1.855,39500000.0
2006-10-16 07:47:00,1.85499,1.85506,1.85499,1.85506,7500000.0
2006-10-16 07:48:00,1.85514,1.85514,1.85504,1.85504,5700000.0
2006-10-16 07:49:00,1.85502,1.85513,1.85502,1.85507,113100001.0
2006-10-16 07:50:00,1.85507,1.85511,1.85499,1.85499,55600000.0
2006-10-16 07:51:00,1.85502,1.85509,1.85502,1.85506,18300000.0
2006-10-16 07:52:00,1.85508,1.85508,1.85479,1.85491,67500000.0
2006-10-16 07:53:00,1.85487,1.85496,1.85476,1.85476,116199999.0
2006-10-16 07:54:00,1.85489,1.85498,1.85489,1.85492,55700000.0
2006-10-16 07:55:00,1.85496,1.8552,1.85494,1.85494,91400001.0
2006-10-16 07:56:00,1.85508,1.85517,1.855,1.85509,107200001.0
2006-10-16 07:57:00,1.85508,1.85508,1.85493,1.85499,72900000.0
2006-10-16 07:58:00,1.85493,1.85493,1.85481,1.85493,43600000.0
2006-10-16 07:59:00,1.8549,1.85495,1.8548,1.85488,40500000.0
2006-10-16 08:00:00,1.85488,1.85491,1.85473,1.85473,39200000.0
2006-10-16 08:01:00,1.85479,1.855,1.85478,1.85478,73400000.0
2006-10-16 08:02:00,1.8548,1.85485,1.85477,1.8548,84499998.0
2006-10-16 08:03:00,1.85475,1.85476,1.85464,1.85466,41700001.0
2006-10-16 08:04:00,1.8547,1.85474,1.85459,1.85459,73700000.0
2006-10-16 08:05:00,1.85455,1.85463,1.85441,1.85463,92700001.0
2006-10-16 08:06:00,1.85466,1.85498,1.85466,1.85498,45200000.0
2006-10-16 08:07:00,1.85488,1.85502,1.85468,1.85468,39000000.0
2006-10-16 08:08:00,1.85456,1.8547,1.85445,1.8547,38100000.0
2006-10-16 08:09:00,1.85467,1.85475,1.85462,1.85475,132099997.0
2006-10-16 08:10:00,1.85473,1.85507,1.85473,1.85495,79099999.0
2006-10-16 08:11:00,1.85493,1.85493,1.85483,1.85488,58500002.0
2006-10-16 08:12:00,1.85472,1.85488,1.85453,1.85468,128499999.0
2006-10-16 08:13:00,1.85487,1.85489,1.85483,1.85485,19900000.0
2006-10-16 08:14:00,1.85497,1.85502,1.85492,1.85492,40600000.0
2006-10-16 08:15:00,1.85502,1.85502,1.85488,1.85497,32300000.0
2006-10-16 08:16:00,1.85503,1.85503,1.85478,1.8549,57000000.0
2006-10-16 08:17:00,1.8549,1.85495,1.8549,1.85492,12800000.0
2006-10-16 08:18:00,1.85487,1.8549,1.85482,1.85482,42900000.0
2006-10-16 08:19:00,1.8549,1.85495,1.85488,1.85495,56099999.0
2006-10-16 08:20:00,1.85492,1.85492,1.85472,1.8549,74600001.0
2006-10-16 08:21:00,1.85492,1.85507,1.85492,1.85498,41600000.0
2006-10-16 08:22:00,1.85508,1.85508,1.85486,1.85492,65099999.0
2006-10-16 08:23:00,1.85485,1.85494,1.85483,1.85494,62299999.0
2006-10-16 08:24:00,1.8549,1.85496,1.85479,1.85495,60900000.0
2006-10-16 08:25:00,1.85485,1.8549,1.8548,1.85481,68300000.0
2006-10-16 08:26:00,1.85468,1.85468,1.85451,1.85465,158399998.0
2006-10-16 08:27:00,1.85478,1.85478,1.85461,1.85461,75200000.0
2006-10-16 08:28:00,1.85452,1.85468,1.85452,1.85457,68200000.0
2006-10-16 08:29:00,1.8546,1.8546,1.8546,1.8546,27400000.0
2006-10-16 08:30:00,1.85464,1.85479,1.85464,1.85476,94800000.0
2006-10-16 08:31:00,1.85475,1.85483,1.8546,1.85468,35400000.0
2006-10-16 08:32:00,1.85462,1.85462,1.8545,1.85451,25200000.0
2006-10-16 08:33:00,1.8545,1.85459,1.8543,1.85432,46800000.0
2006-10-16 08:34:00,1.85434,1.85443,1.8543,1.85437,118599999.0
2006-10-16 08:35:00,1.85443,1.85453,1.8544,1.85452,76600000.0
2006-10-16 08:36:00,1.85446,1.85456,1.85439,1.85449,44300001.0
2006-10-16 08:37:00,1.85442,1.85442,1.85439,1.8544,36599999.0
2006-10-16 08:38:00,1.85451,1.8546,1.85447,1.85447,27500000.0
2006-10-16 08:39:00,1.8546,1.8546,1.85448,1.85452,65400001.0
2006-10-16 08:40:00,1.85452,1.85469,1.85452,1.85457,168399998.0
2006-10-16 08:41:00,1.85463,1.85473,1.85462,1.85468,77300000.0
2006-10-16 08:42:00,1.85475,1.85475,1.85462,1.8547,55200000.0
2006-10-16 08:43:00,1.85471,1.85474,1.85459,1.85465,49000000.0
2006-10-16 08:44:00,1.85456,1.85456,1.85437,1.85437,55000000.0
2006-10-16 08:45:00,1.85446,1.85461,1.85433,1.85461,50299999.0
2006-10-16 08:46:00,1.85466,1.85471,1.85459,1.85468,75200000.0
2006-10-16 08:47:00,1.85465,1.85465,1.8546,1.8546,62499998.0
2006-10-16 08:48:00,1.85466,1.85467,1.85456,1.85461,39000000.0
2006-10-16 08:49:00,1.85487,1.85517,1.85487,1.85513,49900000.0
2006-10-16 08:50:00,1.85508,1.85524,1.85506,1.85524,52799999.0
2006-10-16 08:51:00,1.85523,1.85527,1.85518,1.85518,48699999.0
2006-10-16 08:52:00,1.85508,1.85509,1.855,1.855,20000000.0
2006-10-16 08:53:00,1.85492,1.85509,1.85492,1.85501,84200000.0
2006-10-16 08:54:00,1.85508,1.85525,1.85506,1.8552,63600000.0
2006-10-16 08:55:00,1.85531,1.85534,1.85523,1.85523,13500000.0
2006-10-16 08:56:00,1.85525,1.85535,1.8552,1.85532,30300000.0
2006-10-16 08:57:00,1.85566,1.85605,1.85566,1.856,75800000.0
2006-10-16 08:58:00,1.85602,1.85687,1.85602,1.85673,35300000.0
2006-10-16 08:59:00,1.85678,1.85682,1.85665,1.85665,28000000.0
2006-10-16 09:00:00,1.85676,1.85719,1.85676,1.85714,36900000.0
2006-10-16 09:01:00,1.85707,1.85707,1.85685,1.857,46899999.0
2006-10-16 09:02:00,1.85685,1.8571,1.8568,1.85687,91800001.0
2006-10-16 09:03:00,1.85689,1.85689,1.85671,1.85678,69800000.0
2006-10-16 09:04:00,1.85665,1.85666,1.85646,1.85646,62800000.0
2006-10-16 09:05:00,1.85654,1.85656,1.85654,1.85656,27000001.0
2006-10-16 09:06:00,1.85663,1.85684,1.85657,1.85668,71500000.0
2006-10-16 09:07:00,1.85664,1.85683,1.85658,1.85671,115600001.0
2006-10-16 09:08:00,1.85681,1.85722,1.85681,1.8572,81499998.0
2006-10-16 09:09:00,1.85712,1.85712,1.85681,1.85705,80600002.0
2006-10-16 09:10:00,1.85726,1.85755,1.85726,1.85755,33100000.0
2006-10-16 09:11:00,1.85752,1.85755,1.85736,1.85739,82499998.0
2006-10-16 09:12:00,1.85737,1.85739,1.85718,1.85723,70500001.0
2006-10-16 09:13:00,1.85709,1.85719,1.85706,1.85706,46299999.0
2006-10-16 09:14:00,1.85718,1.8576,1.85718,1.8576,73799999.0
2006-10-16 09:15:00,1.85758,1.85766,1.85743,1.85766,69299999.0
2006-10-16 09:16:00,1.85751,1.85769,1.85741,1.85769,50000000.0
2006-10-16 09:17:00,1.85765,1.85765,1.85736,1.85736,121200002.0
2006-10-16 09:18:00,1.85728,1.85747,1.85725,1.85737,92899996.0
2006-10-16 09:19:00,1.85728,1.85728,1.85695,1.85695,66299998.0
2006-10-16 09:20:00,1.85683,1.85686,1.85657,1.85679,85100001.0
2006-10-16 09:21:00,1.85666,1.85684,1.85665,1.85665,64000000.0
2006-10-16 09:22:00,1.85663,1.85669,1.85616,1.85616,73499999.0
2006-10-16 09:23:00,1.85607,1.85607,1.85582,1.85582,59400000.0
2006-10-16 09:24:00,1.85576,1.85576,1.85534,1.85534,38100000.0
2006-10-16 09:25:00,1.8553,1.85547,1.8553,1.85547,67799999.0
2006-10-16 09:26:00,1.85553,1.85555,1.85545,1.85555,40000000.0
2006-10-16 09:27:00,1.85557,1.85571,1.85557,1.85563,50299999.0
2006-10-16 09:28:00,1.85575,1.85581,1.85564,1.85577,108900001.0
2006-10-16 09:29:00,1.85596,1.8562,1.85596,1.8562,43600000.0
2006-10-16 09:30:00,1.8563,1.85673,1.8563,1.85673,67600001.0
2006-10-16 09:31:00,1.8567,1.8567,1.85649,1.85656,82600002.0
2006-10-16 09:32:00,1.85642,1.85642,1.85629,1.85634,54999999.0
2006-10-16 09:33:00,1.85644,1.85657,1.85633,1.85643,63200001.0
2006-10-16 09:34:00,1.8565,1.85659,1.85645,1.85655,123799999.0
2006-10-16 09:35:00,1.8565,1.85662,1.85649,1.85662,25200000.0
2006-10-16 09:36:00,1.85653,1.8566,1.85642,1.8565,24100000.0
2006-10-16 09:37:00,1.85649,1.8566,1.85628,1.85628,34300000.0
2006-10-16 09:38:00,1.85629,1.8563,1.85615,1.85627,39100001.0
2006-10-16 09:39:00,1.85614,1.85626,1.85594,1.85594,61000001.0
2006-10-16 09:40:00,1.85592,1.8561,1.85573,1.85589,94100001.0
2006-10-16 09:41:00,1.85572,1.85613,1.85572,1.85612,37200000.0
2006-10-16 09:42:00,1.85601,1.85601,1.85589,1.85589,19800000.0
2006-10-16 09:43:00,1.85593,1.85617,1.85588,1.85611,20500000.0
2006-10-16 09:44:00,1.85617,1.85657,1.85588,1.85657,51199999.0
2006-10-16 09:45:00,1.85673,1.85702,1.85673,1.857,72000000.0
2006-10-16 09:46:00,1.85713,1.85716,1.85697,1.857,43199999.0
2006-10-16 09:47:00,1.85696,1.85696,1.85682,1.85688,63600001.0
2006-10-16 09:48:00,1.857,1.8571,1.857,1.85701,84600000.0
2006-10-16 09:49:00,1.85706,1.85706,1.85689,1.8569,86600000.0
2006-10-16 09:50:00,1.85692,1.85702,1.85691,1.85691,116600000.0
2006-10-16 09:51:00,1.857,1.85704,1.857,1.857,53900000.0
2006-10-16 09:52:00,1.85706,1.85732,1.85706,1.85727,59600000.0
2006-10-16 09:53:00,1.85706,1.85717,1.85692,1.85717,51899999.0
2006-10-16 09:54:00,1.8574,1.85767,1.85731,1.85767,114799999.0
2006-10-16 09:55:00,1.85782,1.85785,1.85763,1.85774,73099999.0
2006-10-16 09:56:00,1.85803,1.85859,1.85803,1.85859,17800000.0
2006-10-16 09:57:00,1.85847,1.85959,1.85842,1.85959,67199998.0
2006-10-16 09:58:00,1.85967,1.85967,1.85929,1.85946,149399994.0
2006-10-16 09:59:00,1.85947,1.85954,1.85929,1.85934,48800000.0
2006-10-16 10:00:00,1.85922,1.85931,1.85916,1.85916,17000000.0
2006-10-16 10:01:00,1.85924,1.85957,1.85924,1.85955,34100001.0
2006-10-16 10:02:00,1.85948,1.85952,1.85929,1.85931,76300000.0
2006-10-16 10:03:00,1.85947,1.8595,1.85932,1.85932,41400000.0
2006-10-16 10:04:00,1.85926,1.85937,1.85922,1.85931,47300000.0
2006-10-16 10:05:00,1.85928,1.85934,1.85924,1.85934,81800000.0
2006-10-16 10:06:00,1.8595,1.8601,1.8595,1.85984,63900000.0
2006-10-16 10:07:00,1.86011,1.86072,1.86011,1.86067,95399999.0
2006-10-16 10:08:00,1.8608,1.86129,1.8608,1.86125,59099998.0
2006-10-16 10:09:00,1.86148,1.86154,1.8611,1.8611,68799999.0
2006-10-16 10:10:00,1.8611,1.86133,1.861,1.86133,58400000.0
2006-10-16 10:11:00,1.86145,1.86158,1.86133,1.86134,46900000.0
2006-10-16 10:12:00,1.86108,1.86108,1.86082,1.86084,70900001.0
2006-10-16 10:13:00,1.8608,1.86091,1.86077,1.86077,57100000.0
2006-10-16 10:14:00,1.86079,1.86099,1.86079,1.86095,68500001.0
2006-10-16 10:15:00,1.86098,1.8611,1.86094,1.86102,38200000.0
2006-10-16 10:16:00,1.86102,1.86113,1.86102,1.86105,64669998.0
2006-10-16 10:17:00,1.86105,1.86116,1.86092,1.86092,24600000.0
2006-10-16 10:18:00,1.861,1.861,1.86083,1.86094,38900000.0
2006-10-16 10:19:00,1.86081,1.86097,1.8607,1.86076,94499999.0
2006-10-16 10:20:00,1.86067,1.86075,1.86058,1.86066,48000000.0
2006-10-16 10:21:00,1.86068,1.86073,1.86061,1.86073,128399999.0
2006-10-16 10:22:00,1.86078,1.86081,1.86053,1.86053,23000000.0
2006-10-16 10:23:00,1.86052,1.86064,1.86034,1.86034,107400000.0
2006-10-16 10:24:00,1.86037,1.86054,1.86029,1.86054,59800000.0
2006-10-16 10:25:00,1.8605,1.86072,1.8605,1.86065,46200000.0
2006-10-16 10:26:00,1.86067,1.86073,1.86064,1.86073,53600000.0
2006-10-16 10:27:00,1.86068,1.86068,1.86052,1.86064,63300001.0
2006-10-16 10:28:00,1.86069,1.86069,1.86061,1.86068,63100001.0
2006-10-16 10:29:00,1.86055,1.86055,1.86022,1.86022,59999998.0
2006-10-16 10:30:00,1.86016,1.86022,1.8601,1.86021,59500001.0
2006-10-16 10:31:00,1.86021,1.86047,1.86021,1.86047,41500001.0
2006-10-16 10:32:00,1.86052,1.8608,1.86052,1.86077,70700001.0
2006-10-16 10:33:00,1.86081,1.8609,1.86075,1.8608,91899999.0
2006-10-16 10:34:00,1.8608,1.86143,1.8608,1.86143,31900000.0
2006-10-16 10:35:00,1.86182,1.86202,1.86162,1.86162,43400000.0
2006-10-16 10:36:00,1.86142,1.86142,1.86128,1.86128,10700000.0
2006-10-16 10:37:00,1.86116,1.86139,1.86116,1.86135,70699999.0
2006-10-16 10:38:00,1.86116,1.86116,1.86061,1.86076,76400000.0
2006-10-16 10:39:00,1.86073,1.86073,1.86052,1.86052,49699999.0
2006-10-16 10:40:00,1.86062,1.86065,1.86054,1.86063,106800000.0
2006-10-16 10:41:00,1.8607,1.86088,1.8607,1.86076,71900001.0
2006-10-16 10:42:00,1.86087,1.86097,1.86087,1.86088,55400000.0
2006-10-16 10:43:00,1.8609,1.86095,1.86087,1.86095,105400001.0
2006-10-16 10:44:00,1.8609,1.8609,1.86059,1.86062,68400001.0
2006-10-16 10:45:00,1.86066,1.86075,1.86065,1.86068,43400000.0
2006-10-16 10:46:00,1.86056,1.86066,1.86055,1.86055,37600000.0
2006-10-16 10:47:00,1.86037,1.86052,1.86032,1.86052,81900001.0
2006-10-16 10:48:00,1.86042,1.86044,1.86039,1.86044,43000000.0
2006-10-16 10:49:00,1.86042,1.86044,1.86015,1.86015,68400002.0
2006-10-16 10:50:00,1.86007,1.8601,1.85977,1.85977,93700002.0
2006-10-16 10:51:00,1.85978,1.8599,1.85971,1.8599,88900000.0
2006-10-16 10:52:00,1.8601,1.8601,1.85998,1.86008,38100000.0
2006-10-16 10:53:00,1.86007,1.8601,1.86007,1.86007,19599999.0
2006-10-16 10:54:00,1.86008,1.86017,1.86005,1.86008,85000001.0
2006-10-16 10:55:00,1.86,1.86,1.85955,1.85955,72500000.0
2006-10-16 10:56:00,1.85947,1.8597,1.85925,1.8597,62300000.0
2006-10-16 10:57:00,1.85967,1.85967,1.8595,1.85963,92400000.0
2006-10-16 10:58:00,1.8596,1.85969,1.85949,1.85952,98500000.0
2006-10-16 10:59:00,1.85948,1.85954,1.85944,1.85954,86000001.0
2006-10-16 11:00:00,1.85948,1.8596,1.85947,1.85953,73400000.0
2006-10-16 11:01:00,1.85965,1.85974,1.85962,1.85968,65200000.0
2006-10-16 11:02:00,1.85986,1.86052,1.85986,1.86047,97099997.0
2006-10-16 11:03:00,1.86059,1.86066,1.86053,1.86053,81000000.0
2006-10-16 11:04:00,1.86055,1.86066,1.86022,1.86022,38600000.0
2006-10-16 11:05:00,1.86033,1.86047,1.86024,1.86028,90100000.0
2006-10-16 11:06:00,1.86032,1.86053,1.86032,1.86052,76599999.0
2006-10-16 11:07:00,1.86058,1.86063,1.86056,1.86062,87899999.0
2006-10-16 11:08:00,1.86062,1.86062,1.86047,1.86061,73900000.0
2006-10-16 11:09:00,1.86068,1.86074,1.86063,1.86063,58200001.0
2006-10-16 11:10:00,1.86058,1.86065,1.86055,1.86065,42400000.0
2006-10-16 11:11:00,1.86067,1.86067,1.8605,1.86056,53600000.0
2006-10-16 11:12:00,1.86072,1.86102,1.86072,1.86091,32200000.0
2006-10-16 11:13:00,1.86083,1.86096,1.86069,1.86096,80300001.0
2006-10-16 11:14:00,1.86096,1.86112,1.86092,1.86112,33400001.0
2006-10-16 11:15:00,1.86127,1.86143,1.86127,1.86143,23199999.0
2006-10-16 11:16:00,1.8615,1.86163,1.86137,1.86137,32100000.0
2006-10-16 11:17:00,1.86124,1.86139,1.86124,1.8613,63699999.0
2006-10-16 11:18:00,1.86128,1.86131,1.86113,1.86127,54300001.0
2006-10-16 11:19:00,1.86123,1.86125,1.86109,1.86118,88399999.0
2006-10-16 11:20:00,1.86124,1.86135,1.86122,1.86122,21100000.0
2006-10-16 11:21:00,1.86123,1.86136,1.86113,1.86136,36400000.0
2006-10-16 11:22:00,1.86138,1.86138,1.86104,1.86111,109899998.0
2006-10-16 11:23:00,1.86127,1.86146,1.86127,1.86141,43100001.0
2006-10-16 11:24:00,1.86142,1.86142,1.86131,1.8614,139700004.0
2006-10-16 11:25:00,1.86129,1.86135,1.86119,1.86122,56200001.0
2006-10-16 11:26:00,1.86127,1.8613,1.86102,1.86102,49100000.0
2006-10-16 11:27:00,1.86098,1.861,1.86087,1.86088,49700000.0
2006-10-16 11:28:00,1.8609,1.8609,1.86076,1.86078,56100000.0
2006-10-16 11:29:00,1.86072,1.86091,1.86072,1.86091,126400002.0
2006-10-16 11:30:00,1.86094,1.86101,1.86093,1.86094,110400001.0
2006-10-16 11:31:00,1.8609,1.86093,1.86072,1.86072,123300001.0
2006-10-16 11:32:00,1.86063,1.86091,1.86063,1.86091,59099999.0
2006-10-16 11:33:00,1.86082,1.86085,1.86073,1.86079,74000001.0
2006-10-16 11:34:00,1.86073,1.86073,1.86061,1.86068,71300000.0
2006-10-16 11:35:00,1.86065,1.86073,1.86061,1.86073,98400000.0
2006-10-16 11:36:00,1.86069,1.8608,1.86066,1.8607,46000000.0
2006-10-16 11:37:00,1.86056,1.86056,1.86014,1.86021,126200002.0
2006-10-16 11:38:00,1.86027,1.86029,1.86014,1.86018,73000000.0
2006-10-16 11:39:00,1.86022,1.86029,1.86014,1.86014,106199999.0
2006-10-16 11:40:00,1.86003,1.86055,1.85999,1.86055,56399999.0
2006-10-16 11:41:00,1.86068,1.86087,1.86068,1.86087,59300000.0
2006-10-16 11:42:00,1.8609,1.86094,1.86084,1.86088,111500002.0
2006-10-16 11:43:00,1.86081,1.86081,1.8606,1.86064,24200000.0
2006-10-16 11:44:00,1.86075,1.86112,1.86075,1.86112,28500000.0
2006-10-16 11:45:00,1.86123,1.86127,1.86116,1.86122,60900001.0
2006-10-16 11:46:00,1.86124,1.86148,1.86119,1.86137,112600000.0
2006-10-16 11:47:00,1.86148,1.86148,1.86125,1.8613,215199996.0
2006-10-16 11:48:00,1.86135,1.86142,1.86119,1.86119,121399998.0
2006-10-16 11:49:00,1.86107,1.86107,1.86099,1.861,46900000.0
2006-10-16 11:50:00,1.86101,1.86127,1.86101,1.86127,74400000.0
2006-10-16 11:51:00,1.86141,1.86147,1.86138,1.86142,58300000.0
2006-10-16 11:52:00,1.8614,1.86146,1.86135,1.86143,62200000.0
2006-10-16 11:53:00,1.86141,1.86153,1.86141,1.86153,54100001.0
2006-10-16 11:54:00,1.86141,1.86141,1.86092,1.86092,94999999.0
2006-10-16 11:55:00,1.86089,1.86099,1.86088,1.86099,15400000.0
2006-10-16 11:56:00,1.861,1.861,1.86085,1.86089,45800000.0
2006-10-16 11:57:00,1.8608,1.86093,1.86075,1.86093,87399999.0
2006-10-16 11:58:00,1.86087,1.86096,1.86085,1.86095,38800000.0
2006-10-16 11:59:00,1.86094,1.86117,1.86094,1.86114,103600000.0
2006-10-16 12:00:00,1.8611,1.8611,1.8608,1.86091,79200000.0
2006-10-16 12:01:00,1.86085,1.86086,1.86055,1.8606,123200001.0
2006-10-16 12:02:00,1.8607,1.86137,1.8607,1.86124,54400000.0
2006-10-16 12:03:00,1.86108,1.86108,1.86056,1.86056,45399999.0
2006-10-16 12:04:00,1.86054,1.86056,1.86044,1.86045,124899999.0
2006-10-16 12:05:00,1.86062,1.8608,1.86062,1.86077,19900000.0
2006-10-16 12:06:00,1.86087,1.86092,1.86077,1.86083,55699999.0
2006-10-16 12:07:00,1.8608,1.8608,1.86067,1.86075,48599999.0
2006-10-16 12:08:00,1.86082,1.86092,1.8608,1.8608,39300000.0
2006-10-16 12:09:00,1.86071,1.86072,1.86047,1.86055,90900001.0
2006-10-16 12:10:00,1.86051,1.86051,1.86033,1.86033,42199999.0
2006-10-16 12:11:00,1.8601,1.86014,1.85998,1.85998,28700000.0
2006-10-16 12:12:00,1.85992,1.86008,1.85992,1.86008,69200000.0
2006-10-16 12:13:00,1.86006,1.86011,1.85999,1.86007,51900000.0
2006-10-16 12:14:00,1.86014,1.86016,1.86006,1.86015,73100000.0
2006-10-16 12:15:00,1.8601,1.86038,1.8601,1.86035,34800000.0
2006-10-16 12:16:00,1.86034,1.86038,1.86021,1.86035,90700001.0
2006-10-16 12:17:00,1.86033,1.86033,1.86014,1.8602,47300000.0
2006-10-16 12:18:00,1.86018,1.86024,1.86014,1.86019,76099999.0
2006-10-16 12:19:00,1.86026,1.86026,1.86014,1.86023,82100001.0
2006-10-16 12:20:00,1.86029,1.86035,1.86024,1.86033,45399999.0
2006-10-16 12:21:00,1.86021,1.86026,1.86011,1.86014,79400000.0
2006-10-16 12:22:00,1.86003,1.86028,1.86,1.86028,49900000.0
2006-10-16 12:23:00,1.86028,1.86028,1.86008,1.86008,93800002.0
2006-10-16 12:24:00,1.86007,1.86015,1.86,1.86004,48299999.0
2006-10-16 12:25:00,1.85998,1.86009,1.85997,1.86002,42800000.0
2006-10-16 12:26:00,1.86004,1.86006,1.85997,1.86001,58299998.0
2006-10-16 12:27:00,1.86009,1.8601,1.85994,1.86006,125899999.0
2006-10-16 12:28:00,1.86006,1.86006,1.8599,1.85998,88599998.0
2006-10-16 12:29:00,1.86008,1.86019,1.86006,1.8601,72800001.0
2006-10-16 12:30:00,1.86008,1.86021,1.86008,1.86018,102499999.0
2006-10-16 12:31:00,1.86026,1.86057,1.86026,1.86043,50500000.0
2006-10-16 12:32:00,1.86045,1.8605,1.86037,1.86042,104100001.0
2006-10-16 12:33:00,1.86043,1.86051,1.86032,1.86051,36899999.0
2006-10-16 12:34:00,1.86052,1.86052,1.86038,1.86042,19000000.0
2006-10-16 12:35:00,1.86048,1.86057,1.86045,1.86055,83800000.0
2006-10-16 12:36:00,1.86056,1.86062,1.86047,1.86057,44900000.0
2006-10-16 12:37:00,1.86046,1.8607,1.86046,1.8607,27900000.0
2006-10-16 12:38:00,1.86087,1.86096,1.86066,1.86084,79400000.0
2006-10-16 12:39:00,1.86083,1.86084,1.86068,1.86076,48200000.0
2006-10-16 12:40:00,1.86075,1.86075,1.86058,1.86061,61899999.0
2006-10-16 12:41:00,1.86049,1.86063,1.86049,1.86063,52900000.0
2006-10-16 12:42:00,1.86067,1.86084,1.86067,1.8608,50900001.0
2006-10-16 12:43:00,1.86072,1.86079,1.86048,1.86079,91800001.0
2006-10-16 12:44:00,1.86085,1.86095,1.8607,1.86076,63500001.0
2006-10-16 12:45:00,1.86087,1.86088,1.86068,1.8607,73300000.0
2006-10-16 12:46:00,1.86075,1.86085,1.86075,1.86085,56699999.0
2006-10-16 12:47:00,1.86083,1.86085,1.86072,1.86072,71000001.0
2006-10-16 12:48:00,1.8607,1.86073,1.86061,1.86061,25100000.0
2006-10-16 12:49:00,1.86051,1.8607,1.86051,1.8607,81899998.0
2006-10-16 12:50:00,1.86075,1.86075,1.86065,1.8607,86200001.0
2006-10-16 12:51:00,1.86062,1.86078,1.86062,1.86075,24300000.0
2006-10-16 12:52:00,1.86066,1.86079,1.86059,1.86076,134200002.0
2006-10-16 12:53:00,1.86074,1.86074,1.86055,1.86059,88100001.0
2006-10-16 12:54:00,1.86051,1.86051,1.86003,1.86007,47300000.0
2006-10-16 12:55:00,1.85998,1.86004,1.85989,1.85997,90400001.0
2006-10-16 12:56:00,1.85984,1.85984,1.85965,1.85976,51600000.0
2006-10-16 12:57:00,1.85965,1.85965,1.85933,1.85942,57200002.0
2006-10-16 12:58:00,1.85947,1.85954,1.85939,1.85939,69899997.0
2006-10-16 12:59:00,1.859,1.85915,1.859,1.85915,37399999.0
2006-10-16 13:00:00,1.85903,1.85962,1.85902,1.85962,55500000.0
2006-10-16 13:01:00,1.8597,1.85979,1.85967,1.85977,39399999.0
2006-10-16 13:02:00,1.85967,1.85967,1.85953,1.85953,78700001.0
2006-10-16 13:03:00,1.8596,1.85971,1.8596,1.85971,62100000.0
2006-10-16 13:04:00,1.85958,1.85958,1.8593,1.85933,53800000.0
2006-10-16 13:05:00,1.8593,1.8593,1.85914,1.85916,72499998.0
2006-10-16 13:06:00,1.85924,1.85924,1.85908,1.85915,35800000.0
2006-10-16 13:07:00,1.85923,1.85955,1.85923,1.85955,110400002.0
2006-10-16 13:08:00,1.85951,1.85951,1.85936,1.85947,50200000.0
2006-10-16 13:09:00,1.85931,1.85931,1.85914,1.85924,53300000.0
2006-10-16 13:10:00,1.85915,1.85915,1.85905,1.85908,21400000.0
2006-10-16 13:11:00,1.85922,1.85949,1.85922,1.85948,38300000.0
2006-10-16 13:12:00,1.8594,1.8594,1.85922,1.85935,21550000.0
2006-10-16 13:13:00,1.85914,1.8592,1.85914,1.85915,54000002.0
2006-10-16 13:14:00,1.85921,1.85931,1.85919,1.85931,66600000.0
2006-10-16 13:15:00,1.85932,1.85932,1.8591,1.85911,59500001.0
2006-10-16 13:16:00,1.85912,1.85917,1.85911,1.85912,44400000.0
2006-10-16 13:17:00,1.85917,1.8592,1.8591,1.8591,53600000.0
2006-10-16 13:18:00,1.85911,1.85911,1.85879,1.85879,49499999.0
2006-10-16 13:19:00,1.85891,1.859,1.8589,1.8589,81200000.0
2006-10-16 13:20:00,1.85878,1.85878,1.85856,1.85856,23200000.0
2006-10-16 13:21:00,1.85862,1.85862,1.85839,1.85839,34399999.0
2006-10-16 13:22:00,1.85836,1.85836,1.85823,1.85823,59200001.0
2006-10-16 13:23:00,1.85822,1.85822,1.85803,1.85806,23100000.0
2006-10-16 13:24:00,1.85802,1.85821,1.85802,1.85816,77600002.0
2006-10-16 13:25:00,1.85823,1.85833,1.85822,1.85833,43900000.0
2006-10-16 13:26:00,1.85837,1.85853,1.85836,1.85844,101599997.0
2006-10-16 13:27:00,1.85852,1.85871,1.85847,1.85849,46400000.0
2006-10-16 13:28:00,1.85845,1.85851,1.85823,1.85823,69799999.0
2006-10-16 13:29:00,1.85819,1.85842,1.85806,1.85842,79099999.0
2006-10-16 13:30:00,1.85847,1.85858,1.85844,1.85858,91750000.0
2006-10-16 13:31:00,1.85867,1.85867,1.85855,1.85855,34100000.0
2006-10-16 13:32:00,1.85859,1.85888,1.85859,1.85888,41799999.0
2006-10-16 13:33:00,1.85901,1.85907,1.85889,1.85895,123400001.0
2006-10-16 13:34:00,1.85888,1.85897,1.85887,1.85896,83800000.0
2006-10-16 13:35:00,1.85906,1.85925,1.85906,1.8592,45600001.0
2006-10-16 13:36:00,1.85928,1.85952,1.85928,1.85941,99400001.0
2006-10-16 13:37:00,1.85942,1.85942,1.85923,1.85923,21600000.0
2006-10-16 13:38:00,1.85938,1.85949,1.85938,1.8594,91700000.0
2006-10-16 13:39:00,1.8595,1.85967,1.8595,1.85958,50800000.0
2006-10-16 13:40:00,1.85967,1.85972,1.85961,1.85972,70400000.0
2006-10-16 13:41:00,1.85974,1.85993,1.85969,1.85983,59500000.0
2006-10-16 13:42:00,1.8598,1.86029,1.85979,1.86029,104399998.0
2006-10-16 13:43:00,1.86036,1.86044,1.86036,1.86044,6200000.0
2006-10-16 13:44:00,1.86046,1.86046,1.86032,1.86037,124500003.0
2006-10-16 13:45:00,1.86035,1.86047,1.86035,1.86044,55000000.0
2006-10-16 13:46:00,1.86028,1.86028,1.85999,1.85999,45700000.0
2006-10-16 13:47:00,1.85995,1.86008,1.85994,1.85996,52600000.0
2006-10-16 13:48:00,1.86004,1.86004,1.85991,1.86002,95700001.0
2006-10-16 13:49:00,1.86,1.86005,1.85988,1.86005,50900000.0
2006-10-16 13:50:00,1.86003,1.86003,1.85979,1.85979,26900000.0
2006-10-16 13:51:00,1.85978,1.85986,1.85976,1.85978,113100000.0
2006-10-16 13:52:00,1.85988,1.85993,1.85974,1.85989,57600000.0
2006-10-16 13:53:00,1.85985,1.85995,1.85985,1.85995,44800000.0
2006-10-16 13:54:00,1.85989,1.85989,1.85984,1.85988,37400000.0
2006-10-16 13:55:00,1.85979,1.85998,1.85978,1.85998,45800000.0
2006-10-16 13:56:00,1.85989,1.86001,1.85989,1.86,54600000.0
2006-10-16 13:57:00,1.86002,1.8602,1.86002,1.86008,89299999.0
2006-10-16 13:58:00,1.86012,1.86029,1.86012,1.86015,31000000.0
2006-10-16 13:59:00,1.8602,1.86025,1.86017,1.86017,72500000.0
2006-10-16 14:00:00,1.86024,1.86038,1.86024,1.86029,38100000.0
2006-10-16 14:01:00,1.86031,1.86033,1.86021,1.86025,46900000.0
2006-10-16 14:02:00,1.86017,1.86017,1.8601,1.8601,48299999.0
2006-10-16 14:03:00,1.8602,1.8602,1.85995,1.86,66700000.0
2006-10-16 14:04:00,1.86005,1.86021,1.86005,1.86016,41800000.0
2006-10-16 14:05:00,1.86011,1.86023,1.86011,1.86023,74800001.0
2006-10-16 14:06:00,1.8602,1.86029,1.86016,1.86027,32350000.0
2006-10-16 14:07:00,1.86031,1.86037,1.86021,1.86027,67899998.0
2006-10-16 14:08:00,1.86038,1.86067,1.86038,1.86067,62700000.0
2006-10-16 14:09:00,1.86074,1.86119,1.86074,1.86112,63000001.0
2006-10-16 14:10:00,1.8612,1.86125,1.86115,1.86119,51100000.0
2006-10-16 14:11:00,1.86098,1.86121,1.86089,1.86117,75399999.0
2006-10-16 14:12:00,1.86108,1.86108,1.86099,1.861,43700000.0
2006-10-16 14:13:00,1.86098,1.86098,1.86037,1.86041,56200000.0
2006-10-16 14:14:00,1.86041,1.86046,1.86036,1.86042,114699998.0
2006-10-16 14:15:00,1.86037,1.86075,1.86029,1.86075,48599999.0
2006-10-16 14:16:00,1.86073,1.86073,1.86034,1.86048,51100000.0
2006-10-16 14:17:00,1.86062,1.86079,1.86062,1.86066,49800001.0
2006-10-16 14:18:00,1.8607,1.86078,1.86065,1.86065,88999999.0
2006-10-16 14:19:00,1.86069,1.86083,1.86068,1.86072,46200000.0
2006-10-16 14:20:00,1.86062,1.86082,1.86062,1.86078,84500001.0
2006-10-16 14:21:00,1.86067,1.86079,1.86067,1.86071,64699999.0
2006-10-16 14:22:00,1.86072,1.86108,1.86058,1.86058,70799999.0
2006-10-16 14:23:00,1.86056,1.86056,1.86048,1.86048,36199999.0
2006-10-16 14:24:00,1.86039,1.86068,1.86034,1.86068,59499999.0
2006-10-16 14:25:00,1.86076,1.86082,1.86062,1.86062,67700000.0
2006-10-16 14:26:00,1.86066,1.86072,1.8606,1.86062,61500000.0
2006-10-16 14:27:00,1.86065,1.86104,1.86065,1.86098,91100000.0
2006-10-16 14:28:00,1.86076,1.86076,1.8605,1.86057,21600000.0
2006-10-16 14:29:00,1.8606,1.86085,1.86054,1.86081,56200000.0
2006-10-16 14:30:00,1.86072,1.86072,1.86012,1.86043,74400001.0
2006-10-16 14:31:00,1.8604,1.86082,1.8604,1.86082,86300000.0
2006-10-16 14:32:00,1.86097,1.86115,1.86097,1.86105,41200001.0
2006-10-16 14:33:00,1.86098,1.86117,1.86098,1.86111,53500000.0
2006-10-16 14:34:00,1.86112,1.86129,1.86112,1.86127,55200000.0
2006-10-16 14:35:00,1.86119,1.8612,1.86079,1.86079,37500000.0
2006-10-16 14:36:00,1.86093,1.86108,1.86076,1.86096,57800000.0
2006-10-16 14:37:00,1.86106,1.86106,1.86081,1.86085,121300000.0
2006-10-16 14:38:00,1.86079,1.86106,1.86079,1.861,55899999.0
2006-10-16 14:39:00,1.86118,1.86139,1.86118,1.8613,57800000.0
2006-10-16 14:40:00,1.86133,1.86241,1.86133,1.86232,98300000.0
2006-10-16 14:41:00,1.86237,1.86259,1.86237,1.8624,47199999.0
2006-10-16 14:42:00,1.86234,1.86425,1.86234,1.86425,43100000.0
2006-10-16 14:43:00,1.86416,1.86416,1.86387,1.8639,49000000.0
2006-10-16 14:44:00,1.86383,1.86391,1.86375,1.86385,58700000.0
2006-10-16 14:45:00,1.86382,1.86384,1.86331,1.86331,36850000.0
2006-10-16 14:46:00,1.86322,1.86342,1.86322,1.86342,25900000.0
2006-10-16 14:47:00,1.86354,1.86398,1.86354,1.8637,84100000.0
2006-10-16 14:48:00,1.86382,1.86385,1.86362,1.86376,66300001.0
2006-10-16 14:49:00,1.86398,1.86398,1.86364,1.86364,33200000.0
2006-10-16 14:50:00,1.86363,1.86363,1.86339,1.86346,48600000.0
2006-10-16 14:51:00,1.8635,1.86357,1.86327,1.86327,60800000.0
2006-10-16 14:52:00,1.86328,1.86353,1.86323,1.86332,95000001.0
2006-10-16 14:53:00,1.86328,1.86328,1.86306,1.86315,54299999.0
2006-10-16 14:54:00,1.86308,1.86308,1.86274,1.86293,47000000.0
2006-10-16 14:55:00,1.86303,1.86327,1.86303,1.86313,43800000.0
2006-10-16 14:56:00,1.86307,1.86307,1.86286,1.86303,41800000.0
2006-10-16 14:57:00,1.86298,1.86306,1.86281,1.86293,79500002.0
2006-10-16 14:58:00,1.86304,1.86314,1.8628,1.86314,89800001.0
2006-10-16 14:59:00,1.86304,1.86316,1.86297,1.86315,70200000.0
2006-10-16 15:00:00,1.86315,1.86315,1.86279,1.86301,28500000.0
2006-10-16 15:01:00,1.86261,1.86265,1.86235,1.86245,34300000.0
2006-10-16 15:02:00,1.86229,1.86229,1.86184,1.86184,37400000.0
2006-10-16 15:03:00,1.86195,1.86232,1.86195,1.86232,36400000.0
2006-10-16 15:04:00,1.86232,1.86232,1.86223,1.86223,92000001.0
2006-10-16 15:05:00,1.8622,1.86253,1.8622,1.8625,76749998.0
2006-10-16 15:06:00,1.86249,1.86261,1.86249,1.86258,55600000.0
2006-10-16 15:07:00,1.86251,1.86257,1.86249,1.86257,75700000.0
2006-10-16 15:08:00,1.86248,1.86287,1.86245,1.86287,50900000.0
2006-10-16 15:09:00,1.86292,1.86338,1.86292,1.86338,58500000.0
2006-10-16 15:10:00,1.86343,1.86343,1.86325,1.86325,56500000.0
2006-10-16 15:11:00,1.86323,1.86349,1.86321,1.86341,63700000.0
2006-10-16 15:12:00,1.86346,1.86346,1.86327,1.86327,71299999.0
2006-10-16 15:13:00,1.86331,1.86331,1.86302,1.86312,59000001.0
2006-10-16 15:14:00,1.86312,1.86336,1.86311,1.86335,38800000.0
2006-10-16 15:15:00,1.86331,1.86338,1.86328,1.86336,91500000.0
2006-10-16 15:16:00,1.86328,1.86357,1.86323,1.86356,40300000.0
2006-10-16 15:17:00,1.86345,1.86345,1.86335,1.8634,84099997.0
2006-10-16 15:18:00,1.86354,1.86354,1.86333,1.86334,132300001.0
2006-10-16 15:19:00,1.86329,1.86331,1.86314,1.86322,84599999.0
2006-10-16 15:20:00,1.86333,1.86354,1.86333,1.86353,93400001.0
2006-10-16 15:21:00,1.86362,1.86373,1.86362,1.8637,20600000.0
2006-10-16 15:22:00,1.86357,1.86357,1.86343,1.86352,42800001.0
2006-10-16 15:23:00,1.86348,1.86348,1.86325,1.8633,53499999.0
2006-10-16 15:24:00,1.8634,1.86357,1.86339,1.86354,118500000.0
2006-10-16 15:25:00,1.86356,1.86363,1.86343,1.86343,98800001.0
2006-10-16 15:26:00,1.86338,1.8634,1.86323,1.86323,97299999.0
2006-10-16 15:27:00,1.86322,1.86337,1.86315,1.86335,46300000.0
2006-10-16 15:28:00,1.86346,1.86359,1.8634,1.86359,47699999.0
2006-10-16 15:29:00,1.86376,1.864,1.86362,1.864,91200000.0
2006-10-16 15:30:00,1.864,1.86445,1.864,1.86441,34500000.0
2006-10-16 15:31:00,1.86442,1.86459,1.86431,1.86451,82799999.0
2006-10-16 15:32:00,1.86442,1.86451,1.86427,1.86427,77000000.0
2006-10-16 15:33:00,1.86426,1.86426,1.86415,1.86415,28300000.0
2006-10-16 15:34:00,1.86412,1.86428,1.86412,1.86423,57699999.0
2006-10-16 15:35:00,1.86428,1.86428,1.86415,1.86425,96500002.0
2006-10-16 15:36:00,1.86418,1.86431,1.86416,1.8643,73099999.0
2006-10-16 15:37:00,1.86435,1.86435,1.8641,1.8641,40400000.0
2006-10-16 15:38:00,1.86403,1.86411,1.86382,1.86392,47300001.0
2006-10-16 15:39:00,1.86383,1.86383,1.86352,1.86352,68999999.0
2006-10-16 15:40:00,1.86347,1.86347,1.86334,1.86346,63000000.0
2006-10-16 15:41:00,1.86352,1.86352,1.86335,1.86351,85999998.0
2006-10-16 15:42:00,1.86355,1.86374,1.86355,1.86362,92800001.0
2006-10-16 15:43:00,1.86353,1.86355,1.86347,1.86347,45899999.0
2006-10-16 15:44:00,1.86349,1.86369,1.86349,1.86363,33000000.0
2006-10-16 15:45:00,1.86357,1.8638,1.86355,1.86377,45300000.0
2006-10-16 15:46:00,1.86373,1.86377,1.86369,1.86377,38700000.0
2006-10-16 15:47:00,1.86371,1.86379,1.86364,1.86364,43599999.0
2006-10-16 15:48:00,1.86384,1.86434,1.86384,1.86404,96000001.0
2006-10-16 15:49:00,1.86395,1.86402,1.86389,1.86402,84299998.0
2006-10-16 15:50:00,1.86408,1.86422,1.86404,1.86416,80600002.0
2006-10-16 15:51:00,1.86411,1.86424,1.86409,1.86411,57099999.0
2006-10-16 15:52:00,1.86412,1.86421,1.86412,1.86418,113300001.0
2006-10-16 15:53:00,1.86417,1.86425,1.86407,1.86422,90200000.0
2006-10-16 15:54:00,1.86422,1.86429,1.86384,1.86384,92799999.0
2006-10-16 15:55:00,1.86378,1.86379,1.86364,1.86379,46200000.0
2006-10-16 15:56:00,1.86381,1.86384,1.86372,1.86372,80800002.0
2006-10-16 15:57:00,1.86357,1.8637,1.8635,1.86361,76700000.0
2006-10-16 15:58:00,1.86348,1.86353,1.86336,1.86336,28800000.0
2006-10-16 15:59:00,1.86329,1.86342,1.86327,1.86332,51900000.0
2006-10-16 16:00:00,1.86331,1.86337,1.86308,1.86308,75099999.0
2006-10-16 16:01:00,1.8632,1.86324,1.86298,1.86299,85000000.0
2006-10-16 16:02:00,1.86288,1.86292,1.86265,1.86265,69999999.0
2006-10-16 16:03:00,1.86233,1.86233,1.86182,1.86203,42300000.0
2006-10-16 16:04:00,1.86211,1.86222,1.86206,1.86222,129700002.0
2006-10-16 16:05:00,1.86228,1.86228,1.86202,1.86202,34100000.0
2006-10-16 16:06:00,1.862,1.86207,1.86187,1.86193,38300000.0
2006-10-16 16:07:00,1.86195,1.86218,1.86195,1.86216,38299999.0
2006-10-16 16:08:00,1.86215,1.86223,1.86215,1.86223,46499998.0
2006-10-16 16:09:00,1.86222,1.86223,1.86202,1.86223,24300000.0
2006-10-16 16:10:00,1.86227,1.86232,1.8621,1.8621,73899999.0
2006-10-16 16:11:00,1.86205,1.8622,1.86199,1.86212,92700000.0
2006-10-16 16:12:00,1.86193,1.86193,1.86177,1.8618,43900000.0
2006-10-16 16:13:00,1.8617,1.86183,1.86162,1.86183,79499999.0
2006-10-16 16:14:00,1.86165,1.86182,1.86162,1.86171,64100001.0
2006-10-16 16:15:00,1.86169,1.86179,1.86169,1.86172,49900000.0
2006-10-16 16:16:00,1.86151,1.86151,1.86132,1.86132,31100000.0
2006-10-16 16:17:00,1.86147,1.86185,1.86137,1.86185,53999999.0
2006-10-16 16:18:00,1.86189,1.8625,1.86189,1.86247,91400001.0
2006-10-16 16:19:00,1.8625,1.86258,1.86245,1.86255,108600002.0
2006-10-16 16:20:00,1.86248,1.86252,1.86243,1.86247,126800000.0
2006-10-16 16:21:00,1.8625,1.86252,1.86226,1.8623,59100001.0
2006-10-16 16:22:00,1.86231,1.86235,1.86211,1.86215,93099998.0
2006-10-16 16:23:00,1.86193,1.86213,1.86193,1.86213,38400000.0
2006-10-16 16:24:00,1.86207,1.86207,1.86185,1.86185,20300000.0
2006-10-16 16:25:00,1.86162,1.86167,1.86159,1.86166,47200000.0
2006-10-16 16:26:00,1.86167,1.86178,1.86167,1.86168,25300000.0
2006-10-16 16:27:00,1.86172,1.86174,1.86148,1.86151,46500000.0
2006-10-16 16:28:00,1.86148,1.86157,1.86143,1.86143,76700000.0
2006-10-16 16:29:00,1.86138,1.86152,1.8612,1.86152,73500000.0
2006-10-16 16:30:00,1.8615,1.86162,1.8615,1.86152,53400000.0
2006-10-16 16:31:00,1.86153,1.86159,1.8615,1.86158,65399999.0
2006-10-16 16:32:00,1.86157,1.86166,1.8615,1.86153,81199998.0
2006-10-16 16:33:00,1.86143,1.86143,1.86128,1.86128,88900002.0
2006-10-16 16:34:00,1.86125,1.86159,1.86121,1.86149,32700000.0
2006-10-16 16:35:00,1.86164,1.86198,1.86164,1.86196,42299999.0
2006-10-16 16:36:00,1.86205,1.86216,1.86194,1.86215,89799999.0
2006-10-16 16:37:00,1.86215,1.86231,1.8621,1.86225,102299999.0
2006-10-16 16:38:00,1.86207,1.86212,1.86196,1.86209,61799999.0
2006-10-16 16:39:00,1.86188,1.86199,1.86181,1.86181,43700000.0
2006-10-16 16:40:00,1.86176,1.86176,1.86168,1.86168,27499999.0
2006-10-16 16:41:00,1.86179,1.8619,1.86157,1.86178,132699999.0
2006-10-16 16:42:00,1.86173,1.86173,1.86158,1.86165,45700000.0
2006-10-16 16:43:00,1.86155,1.86161,1.86148,1.86148,63099999.0
2006-10-16 16:44:00,1.86165,1.86165,1.86155,1.8616,29300000.0
2006-10-16 16:45:00,1.86154,1.86165,1.86141,1.8615,75600000.0
2006-10-16 16:46:00,1.86143,1.86143,1.86132,1.86135,72200000.0
2006-10-16 16:47:00,1.86134,1.86149,1.86132,1.8614,123900000.0
2006-10-16 16:48:00,1.86147,1.86147,1.86065,1.86065,56099999.0
2006-10-16 16:49:00,1.86073,1.8612,1.86069,1.8612,102500002.0
2006-10-16 16:50:00,1.86136,1.86138,1.86116,1.86116,92000001.0
2006-10-16 16:51:00,1.86107,1.86107,1.86089,1.86105,68399999.0
2006-10-16 16:52:00,1.86098,1.86104,1.86084,1.86091,86100001.0
2006-10-16 16:53:00,1.86088,1.86092,1.86076,1.86079,116999998.0
2006-10-16 16:54:00,1.86065,1.86083,1.86063,1.86067,95200001.0
2006-10-16 16:55:00,1.86057,1.86057,1.86033,1.86055,31100000.0
2006-10-16 16:56:00,1.86057,1.86069,1.86054,1.86054,116400001.0
2006-10-16 16:57:00,1.86052,1.86052,1.86036,1.86045,63500000.0
2006-10-16 16:58:00,1.86049,1.86081,1.86049,1.86062,76700000.0
2006-10-16 16:59:00,1.86068,1.86069,1.86033,1.86046,30650000.0
2006-10-16 17:00:00,1.86028,1.86028,1.86007,1.86013,78500000.0
2006-10-16 17:01:00,1.8602,1.86028,1.86015,1.86015,73099998.0
2006-10-16 17:02:00,1.86014,1.86027,1.86008,1.86017,118199998.0
2006-10-16 17:03:00,1.86018,1.86024,1.86011,1.86019,46300000.0
2006-10-16 17:04:00,1.86016,1.86037,1.86016,1.86037,68300000.0
2006-10-16 17:05:00,1.86038,1.86041,1.86034,1.86034,17400000.0
2006-10-16 17:06:00,1.8604,1.86045,1.86033,1.86038,89700000.0
2006-10-16 17:07:00,1.86022,1.86032,1.86019,1.8602,44300000.0
2006-10-16 17:08:00,1.86026,1.86029,1.86026,1.86029,12300000.0
2006-10-16 17:09:00,1.8604,1.8605,1.8604,1.86046,45600000.0
2006-10-16 17:10:00,1.86039,1.86039,1.86025,1.86036,70100000.0
2006-10-16 17:11:00,1.86033,1.86044,1.86033,1.86044,65900000.0
2006-10-16 17:12:00,1.86043,1.86043,1.86027,1.86029,72699999.0
2006-10-16 17:13:00,1.8603,1.86038,1.8603,1.86038,67600000.0
2006-10-16 17:14:00,1.86046,1.86067,1.8604,1.86067,26100000.0
2006-10-16 17:15:00,1.86063,1.86066,1.86053,1.86053,68800001.0
2006-10-16 17:16:00,1.86056,1.86056,1.86032,1.86044,49799999.0
2006-10-16 17:17:00,1.86039,1.86042,1.86033,1.86039,47200000.0
2006-10-16 17:18:00,1.86044,1.86051,1.86044,1.86051,15700000.0
2006-10-16 17:19:00,1.86045,1.8606,1.86045,1.86052,75800002.0
2006-10-16 17:20:00,1.86048,1.86059,1.86048,1.86059,41200000.0
2006-10-16 17:21:00,1.86071,1.86094,1.86071,1.86094,69500001.0
2006-10-16 17:22:00,1.861,1.861,1.8609,1.861,33700000.0
2006-10-16 17:23:00,1.86094,1.86108,1.86094,1.86098,54300001.0
2006-10-16 17:24:00,1.86097,1.8611,1.8608,1.8608,101899999.0
2006-10-16 17:25:00,1.8608,1.8608,1.86064,1.8607,46000000.0
2006-10-16 17:26:00,1.86077,1.86078,1.86064,1.8607,30300000.0
2006-10-16 17:27:00,1.86067,1.86084,1.86067,1.8607,89300001.0
2006-10-16 17:28:00,1.86069,1.86069,1.86068,1.86068,6400000.0
2006-10-16 17:29:00,1.86077,1.8609,1.86071,1.8609,81100000.0
2006-10-16 17:30:00,1.86085,1.86098,1.86069,1.86073,108700000.0
2006-10-16 17:31:00,1.86046,1.86046,1.86031,1.86035,57800000.0
2006-10-16 17:32:00,1.86045,1.86053,1.86037,1.86053,28000000.0
2006-10-16 17:33:00,1.86057,1.86057,1.86024,1.86024,74399999.0
2006-10-16 17:34:00,1.86024,1.86024,1.85987,1.85987,31600000.0
2006-10-16 17:35:00,1.85992,1.86041,1.85992,1.86037,87000000.0
2006-10-16 17:36:00,1.86031,1.86031,1.86,1.86017,91300001.0
2006-10-16 17:37:00,1.86015,1.86015,1.86003,1.86009,72800000.0
2006-10-16 17:38:00,1.86017,1.86026,1.86011,1.8602,109900000.0
2006-10-16 17:39:00,1.86022,1.86034,1.86015,1.8602,84700000.0
2006-10-16 17:40:00,1.86026,1.86037,1.86025,1.86037,31800000.0
2006-10-16 17:41:00,1.86045,1.86045,1.86037,1.86037,35600000.0
2006-10-16 17:42:00,1.86036,1.86043,1.86031,1.86043,61900000.0
2006-10-16 17:43:00,1.86039,1.86044,1.86033,1.86035,41900000.0
2006-10-16 17:44:00,1.86037,1.86045,1.86029,1.86038,73799999.0
2006-10-16 17:45:00,1.86025,1.8604,1.8602,1.86037,100849999.0
2006-10-16 17:46:00,1.86032,1.86049,1.86029,1.86044,49800000.0
2006-10-16 17:47:00,1.86062,1.86069,1.86055,1.86066,76600000.0
2006-10-16 17:48:00,1.86066,1.86096,1.86066,1.86088,73800000.0
2006-10-16 17:49:00,1.86088,1.86098,1.86082,1.86094,96899999.0
2006-10-16 17:50:00,1.8607,1.86075,1.86068,1.8607,63800000.0
2006-10-16 17:51:00,1.86062,1.86062,1.86044,1.8605,28300000.0
2006-10-16 17:52:00,1.86048,1.86053,1.86044,1.86053,27600000.0
2006-10-16 17:53:00,1.86055,1.86066,1.86042,1.86066,39500000.0
2006-10-16 17:54:00,1.86057,1.86064,1.86052,1.86061,61599999.0
2006-10-16 17:55:00,1.86053,1.86059,1.86044,1.86059,12500000.0
2006-10-16 17:56:00,1.86056,1.86056,1.86023,1.86035,89699999.0
2006-10-16 17:57:00,1.86038,1.86039,1.86026,1.8603,85800000.0
2006-10-16 17:58:00,1.86032,1.86044,1.86031,1.86041,66500000.0
2006-10-16 17:59:00,1.86051,1.86051,1.86027,1.86027,80650000.0
2006-10-16 18:00:00,1.86028,1.86031,1.86023,1.86023,14600000.0
2006-10-16 18:01:00,1.86032,1.86044,1.86024,1.86043,875899998.0
2006-10-16 18:02:00,1.86043,1.86044,1.86033,1.86035,1193800007.0
2006-10-16 18:03:00,1.86036,1.86045,1.86029,1.8603,1380500009.0
2006-10-16 18:04:00,1.8604,1.86052,1.86036,1.86047,827200004.0
2006-10-16 18:05:00,1.86049,1.86062,1.86047,1.8605,913399997.0
2006-10-16 18:06:00,1.86044,1.86049,1.86021,1.86036,937499998.0
2006-10-16 18:07:00,1.86036,1.86043,1.8603,1.86043,1290399998.0
2006-10-16 18:08:00,1.86039,1.8605,1.86037,1.86047,1216200001.0
2006-10-16 18:09:00,1.86052,1.86064,1.86049,1.86056,596600003.0
2006-10-16 18:10:00,1.86062,1.86109,1.86062,1.86102,862600004.0
2006-10-16 18:11:00,1.86111,1.86124,1.86108,1.86124,684550001.0
2006-10-16 18:12:00,1.86128,1.86138,1.86123,1.86127,742399999.0
2006-10-16 18:13:00,1.86127,1.86135,1.8612,1.8612,571700000.0
2006-10-16 18:14:00,1.86119,1.86126,1.86112,1.86116,900999996.0
2006-10-16 18:15:00,1.8612,1.8612,1.86097,1.86097,809099995.0
2006-10-16 18:16:00,1.86101,1.86111,1.86096,1.86105,680000000.0
2006-10-16 18:17:00,1.86103,1.86103,1.8609,1.86098,501100001.0
2006-10-16 18:18:00,1.86092,1.86092,1.86064,1.86074,727849998.0
2006-10-16 18:19:00,1.86076,1.86096,1.86071,1.86088,570870002.0
2006-10-16 18:20:00,1.86089,1.86099,1.86075,1.86095,453800000.0
2006-10-16 18:21:00,1.86092,1.86092,1.86075,1.86078,751100004.0
2006-10-16 18:22:00,1.86086,1.86101,1.86084,1.8609,508299999.0
2006-10-16 18:23:00,1.86092,1.86092,1.86067,1.86067,862800004.0
2006-10-16 18:24:00,1.86058,1.86075,1.86039,1.86075,742899998.0
2006-10-16 18:25:00,1.86073,1.86089,1.86056,1.86063,760500001.0
2006-10-16 18:26:00,1.86077,1.86077,1.86027,1.86037,578900006.0
2006-10-16 18:27:00,1.86031,1.8604,1.86,1.86,737100001.0
2006-10-16 18:28:00,1.85991,1.85991,1.85954,1.85967,373650000.0
2006-10-16 18:29:00,1.85973,1.85991,1.85965,1.85983,726899998.0
2006-10-16 18:30:00,1.85988,1.85988,1.8593,1.85933,634999993.0
2006-10-16 18:31:00,1.85938,1.85973,1.85938,1.85967,491050004.0
2006-10-16 18:32:00,1.85968,1.85968,1.85953,1.85953,253600000.0
2006-10-16 18:33:00,1.85951,1.8596,1.85942,1.8595,763700000.0
2006-10-16 18:34:00,1.85952,1.85965,1.85945,1.85945,543999998.0
2006-10-16 18:35:00,1.85944,1.85954,1.85929,1.85945,398300000.0
2006-10-16 18:36:00,1.85942,1.85942,1.8593,1.85933,77199999.0
2006-10-16 18:37:00,1.85931,1.85932,1.85927,1.85927,111800001.0
2006-10-16 18:38:00,1.85932,1.8595,1.85932,1.8595,248599998.0
2006-10-16 18:39:00,1.85957,1.85964,1.85952,1.85952,267200002.0
2006-10-16 18:40:00,1.85954,1.85965,1.8595,1.8596,340500001.0
2006-10-16 18:41:00,1.85965,1.85973,1.8596,1.85973,420299998.0
2006-10-16 18:42:00,1.85976,1.85981,1.85963,1.85963,150200000.0
2006-10-16 18:43:00,1.85969,1.85973,1.85967,1.85967,88700001.0
2006-10-16 18:44:00,1.85962,1.8598,1.8596,1.8596,378999998.0
2006-10-16 18:45:00,1.85958,1.85971,1.85949,1.85971,200599999.0
2006-10-16 18:46:00,1.8597,1.85975,1.8597,1.85975,233299998.0
2006-10-16 18:47:00,1.85973,1.85987,1.85973,1.85987,101200000.0
2006-10-16 18:48:00,1.85988,1.86007,1.85988,1.86,313399997.0
2006-10-16 18:49:00,1.86,1.86006,1.85998,1.85998,90299999.0
2006-10-16 18:50:00,1.85998,1.85998,1.85985,1.85986,160100001.0
2006-10-16 18:51:00,1.85992,1.86003,1.85988,1.86,538449999.0
2006-10-16 18:52:00,1.85993,1.86003,1.85989,1.86003,653599997.0
2006-10-16 18:53:00,1.86003,1.86018,1.85997,1.85997,364900000.0
2006-10-16 18:54:00,1.86006,1.86019,1.86,1.86011,282200002.0
2006-10-16 18:55:00,1.86018,1.86019,1.86005,1.86019,723600004.0
2006-10-16 18:56:00,1.8602,1.86028,1.86015,1.86028,290100000.0
2006-10-16 18:57:00,1.86025,1.86031,1.86017,1.86027,440100001.0
2006-10-16 18:58:00,1.86028,1.86028,1.86006,1.8601,702600000.0
2006-10-16 18:59:00,1.86005,1.86018,1.86,1.86,392299998.0
2006-10-16 19:00:00,1.8601,1.86017,1.86003,1.8601,283700005.0
2006-10-16 19:01:00,1.8601,1.86015,1.8601,1.8601,98300000.0
2006-10-16 19:02:00,1.86001,1.86012,1.85999,1.85999,321599998.0
2006-10-16 19:03:00,1.86014,1.86031,1.8601,1.86026,615300003.0
2006-10-16 19:04:00,1.86035,1.86041,1.86021,1.86041,214199999.0
2006-10-16 19:05:00,1.86041,1.86041,1.8601,1.86025,131599999.0
2006-10-16 19:06:00,1.86021,1.86021,1.85997,1.86014,672499997.0
2006-10-16 19:07:00,1.8601,1.8601,1.85992,1.86005,364200005.0
2006-10-16 19:08:00,1.85997,1.86,1.85984,1.85988,541799993.0
2006-10-16 19:09:00,1.85987,1.85993,1.85979,1.85993,292100006.0
2006-10-16 19:10:00,1.85988,1.85988,1.8597,1.8597,432799999.0
2006-10-16 19:11:00,1.85972,1.85978,1.85968,1.85968,207999996.0
2006-10-16 19:12:00,1.85978,1.85984,1.85975,1.8598,143600000.0
2006-10-16 19:13:00,1.85987,1.85999,1.85983,1.85999,395000002.0
2006-10-16 19:14:00,1.85989,1.85989,1.85941,1.85941,239299999.0
2006-10-16 19:15:00,1.85928,1.85933,1.85922,1.85922,337900000.0
2006-10-16 19:16:00,1.85926,1.85955,1.85926,1.85955,107200000.0
2006-10-16 19:17:00,1.85955,1.85987,1.85955,1.85983,221900001.0
2006-10-16 19:18:00,1.85985,1.85993,1.85981,1.85993,265299997.0
2006-10-16 19:19:00,1.85992,1.86003,1.85989,1.85998,350700003.0
2006-10-16 19:20:00,1.8599,1.86,1.85982,1.85998,326399999.0
2006-10-16 19:21:00,1.85998,1.85998,1.85984,1.85985,387799996.0
2006-10-16 19:22:00,1.85982,1.85998,1.85982,1.85997,373999998.0
2006-10-16 19:23:00,1.85998,1.86013,1.85993,1.86013,383799999.0
2006-10-16 19:24:00,1.86012,1.86012,1.85997,1.86005,145500002.0
2006-10-16 19:25:00,1.85996,1.85996,1.85958,1.85975,100000001.0
2006-10-16 19:26:00,1.85978,1.85994,1.85975,1.85975,244399998.0
2006-10-16 19:27:00,1.85984,1.86002,1.85982,1.85998,556299999.0
2006-10-16 19:28:00,1.85998,1.86006,1.85987,1.85991,393800002.0
2006-10-16 19:29:00,1.85995,1.86003,1.85983,1.85991,245399999.0
2006-10-16 19:30:00,1.85994,1.86021,1.85981,1.86017,445499998.0
2006-10-16 19:31:00,1.86022,1.86052,1.86022,1.86052,265400001.0
2006-10-16 19:32:00,1.86045,1.86045,1.86035,1.86038,425399999.0
2006-10-16 19:33:00,1.86038,1.86043,1.86033,1.86043,201799999.0
2006-10-16 19:34:00,1.86044,1.86054,1.86043,1.86053,223400001.0
2006-10-16 19:35:00,1.86053,1.86063,1.86043,1.86048,425300000.0
2006-10-16 19:36:00,1.86048,1.86057,1.86042,1.86042,416199998.0
2006-10-16 19:37:00,1.86035,1.86049,1.86033,1.8604,245100001.0
2006-10-16 19:38:00,1.86042,1.86044,1.8604,1.8604,99600000.0
2006-10-16 19:39:00,1.86037,1.86037,1.86025,1.86026,171900000.0
2006-10-16 19:40:00,1.86021,1.86022,1.85994,1.85994,407799998.0
2006-10-16 19:41:00,1.8599,1.86019,1.8599,1.86008,452499998.0
2006-10-16 19:42:00,1.86003,1.86003,1.85992,1.85993,150950000.0
2006-10-16 19:43:00,1.85992,1.86001,1.85988,1.85995,138000000.0
2006-10-16 19:44:00,1.8599,1.85995,1.85978,1.85981,422199998.0
2006-10-16 19:45:00,1.85979,1.8598,1.85972,1.85973,183099998.0
2006-10-16 19:46:00,1.85973,1.85978,1.85967,1.85972,272299998.0
2006-10-16 19:47:00,1.85971,1.85977,1.85971,1.85972,73899998.0
2006-10-16 19:48:00,1.85971,1.85984,1.85969,1.85971,194599999.0
2006-10-16 19:49:00,1.85973,1.85973,1.85957,1.85973,284400001.0
2006-10-16 19:50:00,1.85975,1.85977,1.85952,1.85952,262700000.0
2006-10-16 19:51:00,1.8595,1.85955,1.85945,1.85955,250000001.0
2006-10-16 19:52:00,1.85956,1.85967,1.85952,1.85967,171500001.0
2006-10-16 19:53:00,1.8597,1.85986,1.8597,1.85985,131499999.0
2006-10-16 19:54:00,1.85988,1.85993,1.85985,1.8599,194099999.0
2006-10-16 19:55:00,1.85984,1.85997,1.85981,1.85997,84899999.0
2006-10-16 19:56:00,1.85997,1.86003,1.85987,1.86003,338900000.0
2006-10-16 19:57:00,1.86003,1.8602,1.86003,1.86009,310200000.0
2006-10-16 19:58:00,1.86007,1.86011,1.85991,1.85993,388999996.0
2006-10-16 19:59:00,1.8599,1.86012,1.8599,1.86001,321000002.0
2006-10-16 20:00:00,1.86,1.86005,1.85997,1.85997,270500001.0
2006-10-16 20:01:00,1.85997,1.86001,1.85992,1.85996,228499999.0
2006-10-16 20:02:00,1.85993,1.85993,1.8598,1.85985,192499999.0
2006-10-16 20:03:00,1.85987,1.85994,1.85986,1.85989,97600000.0
2006-10-16 20:04:00,1.85992,1.86008,1.85992,1.85998,254500002.0
2006-10-16 20:05:00,1.86002,1.8601,1.85998,1.86005,277999999.0
2006-10-16 20:06:00,1.86008,1.86012,1.86002,1.86008,245000004.0
2006-10-16 20:07:00,1.86013,1.86021,1.86011,1.86018,122000000.0
2006-10-16 20:08:00,1.86023,1.86023,1.86011,1.86016,295100000.0
2006-10-16 20:09:00,1.86014,1.86033,1.86014,1.86031,127600002.0
2006-10-16 20:10:00,1.8603,1.86037,1.86018,1.86035,122899998.0
2006-10-16 20:11:00,1.86047,1.86057,1.86047,1.86048,114200000.0
2006-10-16 20:12:00,1.8603,1.86037,1.86011,1.86022,459399995.0
2006-10-16 20:13:00,1.86024,1.86048,1.86024,1.86033,165600000.0
2006-10-16 20:14:00,1.86033,1.86039,1.86023,1.86023,109999997.0
2006-10-16 20:15:00,1.86023,1.86034,1.8602,1.86023,469000000.0
2006-10-16 20:16:00,1.8602,1.86034,1.8602,1.86034,121100001.0
2006-10-16 20:17:00,1.86035,1.86038,1.86032,1.86032,50300000.0
2006-10-16 20:18:00,1.86032,1.86044,1.86032,1.86039,196199998.0
2006-10-16 20:19:00,1.86042,1.86046,1.86033,1.86045,206899997.0
2006-10-16 20:20:00,1.86038,1.86042,1.86028,1.86028,289100000.0
2006-10-16 20:21:00,1.86024,1.86028,1.86012,1.86012,113500002.0
2006-10-16 20:22:00,1.86012,1.86019,1.86012,1.86018,142299997.0
2006-10-16 20:23:00,1.86022,1.86038,1.86019,1.86038,241400002.0
2006-10-16 20:24:00,1.8604,1.8605,1.86033,1.8605,123100000.0
2006-10-16 20:25:00,1.8605,1.8605,1.86036,1.86045,345699999.0
2006-10-16 20:26:00,1.86042,1.86052,1.86037,1.8604,440500004.0
2006-10-16 20:27:00,1.86046,1.86055,1.86043,1.86055,265900001.0
2006-10-16 20:28:00,1.86052,1.86059,1.86047,1.86055,344500000.0
2006-10-16 20:29:00,1.86062,1.86073,1.86059,1.86065,276270001.0
2006-10-16 20:30:00,1.86068,1.86079,1.86057,1.8607,912400003.0
2006-10-16 20:31:00,1.86069,1.86076,1.86062,1.8607,521700003.0
2006-10-16 20:32:00,1.8607,1.86082,1.86068,1.8607,805199999.0
2006-10-16 20:33:00,1.86072,1.86082,1.86065,1.86078,187649999.0
2006-10-16 20:34:00,1.86084,1.86084,1.8607,1.8607,79800001.0
2006-10-16 20:35:00,1.8607,1.86075,1.86068,1.86068,69199999.0
2006-10-16 20:36:00,1.86068,1.86072,1.86062,1.86067,201699997.0
2006-10-16 20:37:00,1.86061,1.86075,1.86061,1.86068,144000000.0
2006-10-16 20:38:00,1.86066,1.86078,1.86058,1.86066,239300001.0
2006-10-16 20:39:00,1.86075,1.86078,1.86065,1.8607,261700001.0
2006-10-16 20:40:00,1.8607,1.86078,1.86067,1.86075,136899997.0
2006-10-16 20:41:00,1.8607,1.86079,1.86069,1.86073,137950000.0
2006-10-16 20:42:00,1.86071,1.86077,1.86071,1.86077,24200000.0
2006-10-16 20:43:00,1.86079,1.86079,1.86062,1.86071,273500000.0
2006-10-16 20:44:00,1.8607,1.86075,1.8607,1.86075,472599994.0
2006-10-16 20:45:00,1.86073,1.86073,1.86065,1.86067,162399997.0
2006-10-16 20:46:00,1.86067,1.8608,1.8606,1.86065,175500001.0
2006-10-16 20:47:00,1.86059,1.86063,1.86046,1.86063,265700001.0
2006-10-16 20:48:00,1.86063,1.86071,1.86056,1.86057,101499999.0
2006-10-16 20:49:00,1.86056,1.86063,1.86051,1.86063,96199999.0
2006-10-16 20:50:00,1.86061,1.86061,1.86049,1.86056,280999999.0
2006-10-16 20:51:00,1.86053,1.86057,1.86033,1.86033,409300002.0
2006-10-16 20:52:00,1.86025,1.86038,1.86025,1.86028,201400001.0
2006-10-16 20:53:00,1.86024,1.86033,1.86008,1.86021,576199999.0
2006-10-16 20:54:00,1.86025,1.8603,1.86022,1.86022,437200002.0
2006-10-16 20:55:00,1.86025,1.8603,1.86022,1.86025,247270001.0
2006-10-16 20:56:00,1.86025,1.8603,1.86022,1.86022,537899996.0
2006-10-16 20:57:00,1.86022,1.86027,1.86007,1.86015,528099998.0
2006-10-16 20:58:00,1.86018,1.86018,1.85987,1.85992,211499999.0
2006-10-16 20:59:00,1.85994,1.86009,1.8599,1.86007,702900001.0
2006-10-16 21:00:00,1.86012,1.86032,1.86009,1.86032,442900002.0
2006-10-16 21:01:00,1.86028,1.86032,1.8602,1.86022,385900002.0
2006-10-16 21:02:00,1.86019,1.86019,1.86005,1.8601,287499996.0
2006-10-16 21:03:00,1.86005,1.86026,1.86005,1.8602,149000000.0
2006-10-16 21:04:00,1.86021,1.8603,1.86012,1.8603,176700001.0
2006-10-16 21:05:00,1.8603,1.86037,1.8603,1.86032,305469998.0
2006-10-16 21:06:00,1.86031,1.86038,1.8603,1.86038,208200000.0
2006-10-16 21:07:00,1.86042,1.86048,1.86039,1.86047,75700001.0
2006-10-16 21:08:00,1.86043,1.86047,1.86039,1.86044,59599999.0
2006-10-16 21:09:00,1.86037,1.86045,1.86033,1.86035,177399999.0
2006-10-16 21:10:00,1.86047,1.86055,1.86047,1.86055,98849999.0
2006-10-16 21:11:00,1.8605,1.86058,1.8605,1.86055,106600000.0
2006-10-16 21:12:00,1.86055,1.86057,1.8605,1.86055,89500001.0
2006-10-16 21:13:00,1.8605,1.86063,1.86049,1.86049,169069999.0
2006-10-16 21:14:00,1.86051,1.86064,1.86049,1.86051,293700001.0
2006-10-16 21:15:00,1.86055,1.86055,1.86043,1.86053,252499999.0
2006-10-16 21:16:00,1.86053,1.86053,1.86035,1.86039,51100000.0
2006-10-16 21:17:00,1.86038,1.86042,1.86028,1.86042,218099999.0
2006-10-16 21:18:00,1.86038,1.86038,1.86028,1.86029,57700001.0
2006-10-16 21:19:00,1.86033,1.86034,1.86025,1.86026,85899999.0
2006-10-16 21:20:00,1.86028,1.86036,1.86023,1.86024,341100003.0
2006-10-16 21:21:00,1.86024,1.86033,1.86024,1.86028,159100001.0
2006-10-16 21:22:00,1.86031,1.86031,1.86002,1.86002,241200002.0
2006-10-16 21:23:00,1.86005,1.86005,1.86005,1.86005,13200000.0
2006-10-16 21:24:00,1.86,1.86007,1.86,1.86002,137100000.0
2006-10-16 21:25:00,1.86003,1.86015,1.86003,1.86015,134350001.0
2006-10-16 21:26:00,1.8602,1.8602,1.8602,1.8602,15000000.0
2006-10-16 21:27:00,1.8602,1.86023,1.86018,1.8602,133999999.0
2006-10-16 21:28:00,1.86019,1.86023,1.86013,1.86018,217000002.0
2006-10-16 21:29:00,1.86008,1.86019,1.86006,1.8601,91799997.0
2006-10-16 21:30:00,1.86007,1.86031,1.86007,1.86027,32500000.0
2006-10-16 21:31:00,1.86023,1.86028,1.86017,1.86017,13200000.0
2006-10-16 21:32:00,1.86025,1.86028,1.8601,1.86025,217446994.0
2006-10-16 21:33:00,1.86025,1.86028,1.86017,1.86023,222900000.0
2006-10-16 21:34:00,1.86025,1.86025,1.86015,1.86015,151699999.0
2006-10-16 21:35:00,1.86019,1.86019,1.86013,1.86013,78099998.0
2006-10-16 21:36:00,1.86018,1.86034,1.86018,1.86028,63600000.0
2006-10-16 21:37:00,1.86026,1.86043,1.86022,1.86043,188800001.0
2006-10-16 21:38:00,1.86035,1.86046,1.86033,1.86039,186299999.0
2006-10-16 21:39:00,1.86048,1.86048,1.86045,1.86045,47899999.0
2006-10-16 21:40:00,1.86042,1.86043,1.86037,1.8604,85400000.0
2006-10-16 21:41:00,1.8604,1.86048,1.86037,1.86042,153899997.0
2006-10-16 21:42:00,1.86042,1.86045,1.86035,1.86035,94899999.0
2006-10-16 21:43:00,1.8603,1.86035,1.8603,1.86035,101399999.0
2006-10-16 21:44:00,1.86033,1.86033,1.86028,1.86032,117199999.0
2006-10-16 21:45:00,1.86032,1.8604,1.86032,1.86037,81199999.0
2006-10-16 21:46:00,1.86036,1.86042,1.86035,1.86035,123399999.0
2006-10-16 21:47:00,1.86037,1.86045,1.86034,1.86042,122400000.0
2006-10-16 21:48:00,1.86042,1.86054,1.86042,1.86049,132599998.0
2006-10-16 21:49:00,1.86056,1.86064,1.86049,1.8605,84000002.0
2006-10-16 21:50:00,1.86039,1.86057,1.86039,1.86049,51400000.0
2006-10-16 21:51:00,1.86053,1.86053,1.86042,1.86053,175700000.0
2006-10-16 21:52:00,1.8607,1.86075,1.86065,1.86073,27300000.0
2006-10-16 21:53:00,1.86073,1.86073,1.86061,1.86061,69199999.0
2006-10-16 21:54:00,1.86067,1.86081,1.86061,1.86081,96799999.0
2006-10-16 21:55:00,1.86087,1.86096,1.86076,1.86096,350300005.0
2006-10-16 21:56:00,1.86096,1.86096,1.86068,1.86068,40400000.0
2006-10-16 21:57:00,1.8607,1.86093,1.8607,1.86083,52300000.0
2006-10-16 21:58:00,1.86091,1.86093,1.86083,1.86088,55400000.0
2006-10-16 21:59:00,1.86092,1.86103,1.86085,1.86093,384700000.0
2006-10-16 22:00:00,1.86096,1.86098,1.86085,1.86092,128100000.0
2006-10-16 22:01:00,1.86092,1.86099,1.86079,1.86079,94399999.0
2006-10-16 22:02:00,1.86079,1.86083,1.86069,1.86083,196599999.0
2006-10-16 22:03:00,1.86083,1.86094,1.86082,1.86082,48500000.0
2006-10-16 22:04:00,1.86076,1.86082,1.86072,1.86072,313700000.0
2006-10-16 22:05:00,1.86071,1.86079,1.8607,1.86079,95899999.0
2006-10-16 22:06:00,1.86082,1.86088,1.86078,1.86082,86700000.0
2006-10-16 22:07:00,1.86087,1.86092,1.86085,1.86089,91399999.0
2006-10-16 22:08:00,1.8609,1.8609,1.86088,1.86088,123200002.0
2006-10-16 22:09:00,1.86072,1.86072,1.86068,1.86068,23800000.0
2006-10-16 22:10:00,1.86046,1.86047,1.8604,1.86047,58400002.0
2006-10-16 22:11:00,1.8605,1.86055,1.86045,1.8605,47500000.0
2006-10-16 22:12:00,1.86051,1.86064,1.86044,1.8605,156300001.0
2006-10-16 22:13:00,1.86052,1.86056,1.86044,1.86048,72799999.0
2006-10-16 22:14:00,1.86051,1.86056,1.86051,1.86053,34199999.0
2006-10-16 22:15:00,1.86053,1.86053,1.86027,1.86042,301799999.0
2006-10-16 22:16:00,1.86035,1.86044,1.86031,1.86038,257799999.0
2006-10-16 22:17:00,1.86035,1.86045,1.8603,1.86045,34500000.0
2006-10-16 22:18:00,1.86047,1.86055,1.86038,1.86038,102200000.0
2006-10-16 22:19:00,1.86035,1.86048,1.86035,1.86048,115899998.0
2006-10-16 22:20:00,1.8605,1.8606,1.86049,1.86049,64499999.0
2006-10-16 22:21:00,1.86047,1.86047,1.86035,1.86042,120599999.0
2006-10-16 22:22:00,1.86043,1.86047,1.86035,1.86035,90600001.0
2006-10-16 22:23:00,1.8604,1.86074,1.8604,1.86053,194600003.0
2006-10-16 22:24:00,1.8606,1.8607,1.86058,1.86065,48000001.0
2006-10-16 22:25:00,1.86068,1.86077,1.86063,1.8607,102899999.0
2006-10-16 22:26:00,1.86067,1.86073,1.86064,1.86073,26000001.0
2006-10-16 22:27:00,1.86073,1.86087,1.8607,1.86087,83499999.0
2006-10-16 22:28:00,1.8609,1.8609,1.86059,1.86085,132000000.0
2006-10-16 22:29:00,1.8609,1.86096,1.86079,1.86079,176699997.0
2006-10-16 22:30:00,1.8608,1.86094,1.8608,1.86081,97200000.0
2006-10-16 22:31:00,1.86082,1.86092,1.86082,1.86092,99399998.0
2006-10-16 22:32:00,1.86097,1.86109,1.86097,1.86103,196399999.0
2006-10-16 22:33:00,1.86104,1.86115,1.86101,1.86105,86900000.0
2006-10-16 22:34:00,1.86103,1.86104,1.86073,1.86073,94600000.0
2006-10-16 22:35:00,1.86075,1.86092,1.86075,1.86092,19800000.0
2006-10-16 22:36:00,1.86095,1.86095,1.86085,1.86085,54800001.0
2006-10-16 22:37:00,1.86093,1.86098,1.86083,1.86098,152499996.0
2006-10-16 22:38:00,1.86085,1.86099,1.86085,1.86099,47800000.0
2006-10-16 22:39:00,1.86102,1.86108,1.86102,1.86108,39000000.0
2006-10-16 22:40:00,1.86109,1.86109,1.861,1.86101,92999999.0
2006-10-16 22:41:00,1.86105,1.86127,1.86105,1.8612,59300000.0
2006-10-16 22:42:00,1.86128,1.86128,1.86121,1.86128,81800001.0
2006-10-16 22:43:00,1.86115,1.86115,1.86105,1.86107,146099998.0
2006-10-16 22:44:00,1.86115,1.86115,1.86102,1.86104,151600001.0
2006-10-16 22:45:00,1.861,1.86109,1.861,1.86105,123000001.0
2006-10-16 22:46:00,1.86108,1.86114,1.86108,1.86112,58000001.0
2006-10-16 22:47:00,1.86115,1.86117,1.8611,1.86117,54500000.0
2006-10-16 22:48:00,1.86125,1.86134,1.86123,1.86123,39100000.0
2006-10-16 22:49:00,1.86125,1.86148,1.86125,1.86148,31399999.0
2006-10-16 22:50:00,1.86155,1.86165,1.86152,1.8616,49800000.0
2006-10-16 22:51:00,1.86159,1.86162,1.86147,1.86152,52600000.0
2006-10-16 22:52:00,1.86159,1.86159,1.86146,1.86146,54499998.0
2006-10-16 22:53:00,1.86142,1.86143,1.86112,1.86143,89100000.0
2006-10-16 22:54:00,1.86142,1.86142,1.86135,1.86135,69999999.0
2006-10-16 22:55:00,1.86135,1.8614,1.86135,1.8614,24300000.0
2006-10-16 22:56:00,1.86133,1.86133,1.86123,1.86128,92599999.0
2006-10-16 22:57:00,1.8613,1.8613,1.8613,1.8613,14700000.0
2006-10-16 22:58:00,1.8612,1.86143,1.8612,1.86135,100200000.0
2006-10-16 22:59:00,1.86142,1.86148,1.86132,1.86137,90599999.0
2006-10-16 23:00:00,1.86101,1.86101,1.86033,1.86059,33700000.0
2006-10-16 23:01:00,1.86105,1.86145,1.86105,1.8614,17400000.0
2006-10-16 23:02:00,1.8614,1.86145,1.8614,1.86145,28300001.0
2006-10-16 23:03:00,1.86139,1.86139,1.86133,1.86133,16700000.0
2006-10-16 23:04:00,1.86133,1.86139,1.8613,1.86136,41300000.0
2006-10-16 23:05:00,1.86127,1.86127,1.86126,1.86126,35300000.0
2006-10-16 23:06:00,1.8612,1.8612,1.8611,1.86118,69899999.0
2006-10-16 23:07:00,1.86118,1.86129,1.86117,1.86126,87400000.0
2006-10-16 23:08:00,1.86117,1.86117,1.86113,1.86113,3600000.0
2006-10-16 23:09:00,1.86117,1.8612,1.8611,1.86112,16300000.0
2006-10-16 23:10:00,1.8611,1.86115,1.8611,1.86115,3000000.0
2006-10-16 23:11:00,1.86113,1.86115,1.861,1.86102,27200000.0
2006-10-16 23:12:00,1.86104,1.86114,1.86104,1.86108,37400000.0
2006-10-16 23:13:00,1.86129,1.86152,1.86128,1.86152,99000001.0
2006-10-16 23:14:00,1.86145,1.86145,1.86106,1.86112,47970000.0
2006-10-16 23:15:00,1.86103,1.86114,1.86101,1.86112,60599999.0
2006-10-16 23:16:00,1.86121,1.86128,1.86112,1.86119,36600000.0
2006-10-16 23:17:00,1.86115,1.86115,1.86104,1.86114,79199999.0
2006-10-16 23:18:00,1.86112,1.86112,1.86092,1.86111,99900000.0
2006-10-16 23:19:00,1.86111,1.86122,1.8611,1.86117,58500000.0
2006-10-16 23:20:00,1.86127,1.86127,1.86118,1.8612,35100000.0
2006-10-16 23:21:00,1.86116,1.8612,1.86104,1.86107,33500000.0
2006-10-16 23:22:00,1.86097,1.86112,1.86097,1.86112,73200001.0
2006-10-16 23:23:00,1.86108,1.86115,1.86105,1.86115,78200000.0
2006-10-16 23:24:00,1.86118,1.86122,1.86115,1.86117,52100001.0
2006-10-16 23:25:00,1.86103,1.86103,1.86092,1.86103,22800000.0
2006-10-16 23:26:00,1.86104,1.86104,1.86104,1.86104,32700001.0
2006-10-16 23:27:00,1.861,1.86109,1.861,1.86109,14100000.0
2006-10-16 23:28:00,1.86108,1.86115,1.86097,1.86105,77100000.0
2006-10-16 23:29:00,1.86117,1.86117,1.861,1.86111,55700001.0
2006-10-16 23:30:00,1.86113,1.86115,1.86098,1.8611,97499999.0
2006-10-16 23:31:00,1.86103,1.86136,1.86103,1.86123,60300001.0
2006-10-16 23:32:00,1.86117,1.86119,1.86104,1.86111,30900000.0
2006-10-16 23:33:00,1.86107,1.86121,1.86107,1.8611,67600000.0
2006-10-16 23:34:00,1.86096,1.86107,1.8609,1.86096,80300000.0
2006-10-16 23:35:00,1.86103,1.86118,1.86103,1.8611,88299998.0
2006-10-16 23:36:00,1.86108,1.86114,1.86103,1.86114,98300001.0
2006-10-16 23:37:00,1.86102,1.86111,1.86089,1.86089,18900000.0
2006-10-16 23:38:00,1.86105,1.86115,1.86105,1.86115,33700000.0
2006-10-16 23:39:00,1.8611,1.86131,1.86093,1.86131,69300001.0
2006-10-16 23:40:00,1.86133,1.86133,1.86125,1.86127,25600001.0
2006-10-16 23:41:00,1.86122,1.86129,1.86122,1.86125,9700000.0
2006-10-16 23:42:00,1.86135,1.86135,1.86135,1.86135,500000.0
2006-10-16 23:43:00,1.8613,1.86139,1.86129,1.86131,86799999.0
2006-10-16 23:44:00,1.86131,1.86134,1.86128,1.86134,51400001.0
2006-10-16 23:45:00,1.86137,1.86145,1.86125,1.86145,14900000.0
2006-10-16 23:46:00,1.86141,1.86141,1.8613,1.8613,53600001.0
2006-10-16 23:47:00,1.86134,1.86135,1.86132,1.86132,66699999.0
2006-10-16 23:48:00,1.86133,1.8614,1.86133,1.86138,55499998.0
2006-10-16 23:49:00,1.8615,1.86155,1.8615,1.86155,34899999.0
2006-10-16 23:50:00,1.86158,1.8616,1.86153,1.86157,60400000.0
2006-10-16 23:51:00,1.86153,1.86154,1.86153,1.86154,18800000.0
2006-10-16 23:52:00,1.8615,1.8615,1.8615,1.8615,4000000.0
2006-10-16 23:53:00,1.86157,1.86207,1.86157,1.86207,33700000.0
2006-10-16 23:54:00,1.86215,1.8624,1.86188,1.86193,78700000.0
2006-10-16 23:55:00,1.86178,1.86182,1.86173,1.86173,80600002.0
2006-10-16 23:56:00,1.86177,1.86183,1.86173,1.86179,91500000.0
2006-10-16 23:57:00,1.86182,1.86182,1.86171,1.86177,30700000.0
2006-10-16 23:58:00,1.86181,1.8619,1.86181,1.86182,77699999.0
2006-10-16 23:59:00,1.8619,1.862,1.8619,1.862,8800000.0
2006-10-17 00:00:00,1.86194,1.86194,1.86148,1.86148,77099999.0
2006-10-17 00:01:00,1.86148,1.86155,1.86143,1.86148,63800000.0
2006-10-17 00:02:00,1.8615,1.8615,1.8615,1.8615,46400002.0
2006-10-17 00:03:00,1.8615,1.86155,1.86145,1.86155,48000000.0
2006-10-17 00:04:00,1.86138,1.86138,1.86137,1.86137,29800000.0
2006-10-17 00:05:00,1.86133,1.86133,1.86132,1.86132,17100000.0
2006-10-17 00:06:00,1.8613,1.8613,1.8613,1.8613,17500000.0
2006-10-17 00:07:00,1.86121,1.86134,1.86121,1.8613,73200002.0
2006-10-17 00:08:00,1.86137,1.86137,1.86128,1.86128,17600000.0
2006-10-17 00:09:00,1.86136,1.86148,1.86136,1.86148,77600000.0
2006-10-17 00:10:00,1.86155,1.86155,1.86155,1.86155,1300000.0
2006-10-17 00:11:00,1.86155,1.86155,1.8615,1.8615,6800000.0
2006-10-17 00:12:00,1.8614,1.86144,1.8614,1.86144,33000000.0
2006-10-17 00:13:00,1.8613,1.86139,1.86129,1.86129,47500000.0
2006-10-17 00:14:00,1.86125,1.86142,1.86119,1.86142,46900000.0
2006-10-17 00:15:00,1.8615,1.86164,1.86129,1.8616,108199999.0
2006-10-17 00:16:00,1.86154,1.86154,1.86134,1.86135,12800000.0
2006-10-17 00:17:00,1.86145,1.86153,1.86141,1.86149,86100000.0
2006-10-17 00:18:00,1.86152,1.86152,1.86148,1.86148,11700000.0
2006-10-17 00:19:00,1.86147,1.86148,1.86141,1.86148,21400000.0
2006-10-17 00:20:00,1.86138,1.86161,1.86134,1.86142,74600001.0
2006-10-17 00:21:00,1.8615,1.8615,1.8615,1.8615,11800000.0
2006-10-17 00:22:00,1.86147,1.86164,1.86137,1.86164,56500000.0
2006-10-17 00:23:00,1.86164,1.86164,1.86132,1.86142,43400000.0
2006-10-17 00:24:00,1.86148,1.86155,1.86148,1.86148,41500000.0
2006-10-17 00:25:00,1.86138,1.86152,1.86138,1.86146,23600000.0
2006-10-17 00:26:00,1.8615,1.86155,1.86147,1.8615,46700000.0
2006-10-17 00:27:00,1.86142,1.86155,1.86142,1.8615,65699998.0
2006-10-17 00:28:00,1.8615,1.8615,1.86136,1.86146,37099999.0
2006-10-17 00:29:00,1.86145,1.86155,1.86145,1.86155,118200000.0
2006-10-17 00:30:00,1.86149,1.86159,1.86149,1.86149,96600001.0
2006-10-17 00:31:00,1.86152,1.86163,1.86152,1.86163,75899997.0
2006-10-17 00:32:00,1.8615,1.86161,1.86148,1.86152,49900000.0
2006-10-17 00:33:00,1.86155,1.86161,1.86153,1.86157,95099999.0
2006-10-17 00:34:00,1.86146,1.86154,1.86142,1.86142,107299998.0
2006-10-17 00:35:00,1.86158,1.86158,1.86152,1.86152,82200000.0
2006-10-17 00:36:00,1.86149,1.86164,1.86149,1.86164,42200000.0
2006-10-17 00:37:00,1.86171,1.86207,1.86171,1.86207,38900000.0
2006-10-17 00:38:00,1.862,1.86208,1.8619,1.862,86600000.0
2006-10-17 00:39:00,1.86207,1.86212,1.86195,1.86195,80300000.0
2006-10-17 00:40:00,1.8621,1.86223,1.86209,1.86215,21000000.0
2006-10-17 00:41:00,1.86214,1.86217,1.86208,1.86215,49100000.0
2006-10-17 00:42:00,1.86212,1.86221,1.86208,1.86211,40700000.0
2006-10-17 00:43:00,1.86212,1.86212,1.86201,1.86207,30900000.0
2006-10-17 00:44:00,1.86212,1.86215,1.86207,1.8621,30100000.0
2006-10-17 00:45:00,1.86198,1.86211,1.86182,1.86208,116400001.0
2006-10-17 00:46:00,1.86208,1.86216,1.86199,1.86209,90400000.0
2006-10-17 00:47:00,1.86207,1.86212,1.86201,1.86204,62700002.0
2006-10-17 00:48:00,1.86204,1.86218,1.86203,1.86218,31499999.0
2006-10-17 00:49:00,1.86215,1.86215,1.86207,1.86213,96199998.0
2006-10-17 00:50:00,1.86218,1.86221,1.86213,1.86213,22200000.0
2006-10-17 00:51:00,1.86215,1.86215,1.86215,1.86215,41899999.0
2006-10-17 00:52:00,1.86217,1.86219,1.86205,1.86205,30900000.0
2006-10-17 00:53:00,1.86196,1.86202,1.86189,1.86189,94500002.0
2006-10-17 00:54:00,1.86196,1.862,1.86196,1.86197,80800000.0
2006-10-17 00:55:00,1.86198,1.86198,1.86168,1.86178,88300000.0
2006-10-17 00:56:00,1.86173,1.86177,1.86172,1.86172,51900001.0
2006-10-17 00:57:00,1.86173,1.86173,1.86156,1.86158,101200000.0
2006-10-17 00:58:00,1.8616,1.86177,1.8616,1.86177,86500000.0
2006-10-17 00:59:00,1.86183,1.86183,1.86167,1.86175,116499999.0
2006-10-17 01:00:00,1.86186,1.86197,1.86186,1.86197,29499999.0
2006-10-17 01:01:00,1.86202,1.86206,1.86194,1.862,41900000.0
2006-10-17 01:02:00,1.862,1.8621,1.86182,1.86182,38000000.0
2006-10-17 01:03:00,1.8618,1.86189,1.86173,1.8618,81000000.0
2006-10-17 01:04:00,1.86185,1.86189,1.86178,1.86178,52400000.0
2006-10-17 01:05:00,1.86183,1.86183,1.86171,1.86175,44699999.0
2006-10-17 01:06:00,1.86181,1.86197,1.86181,1.86197,23500000.0
2006-10-17 01:07:00,1.8619,1.86195,1.8619,1.8619,65599998.0
2006-10-17 01:08:00,1.86198,1.86202,1.86192,1.86202,23100000.0
2006-10-17 01:09:00,1.86195,1.86201,1.86183,1.86201,56400000.0
2006-10-17 01:10:00,1.86189,1.86195,1.8616,1.86182,102900001.0
2006-10-17 01:11:00,1.86201,1.86201,1.86186,1.86198,29100000.0
2006-10-17 01:12:00,1.86195,1.86197,1.86185,1.86185,44400000.0
2006-10-17 01:13:00,1.86176,1.86189,1.86164,1.86169,82000000.0
2006-10-17 01:14:00,1.86177,1.86181,1.86177,1.86177,26900000.0
2006-10-17 01:15:00,1.86175,1.86194,1.86175,1.8618,93900001.0
2006-10-17 01:16:00,1.86174,1.86184,1.8616,1.86183,131599996.0
2006-10-17 01:17:00,1.86177,1.86177,1.86161,1.86162,96700001.0
2006-10-17 01:18:00,1.86165,1.86165,1.8616,1.86165,19700000.0
2006-10-17 01:19:00,1.86154,1.86156,1.8615,1.86156,22000000.0
2006-10-17 01:20:00,1.86146,1.86149,1.86146,1.86149,21400000.0
2006-10-17 01:21:00,1.8615,1.86155,1.86133,1.86155,65700001.0
2006-10-17 01:22:00,1.86156,1.86178,1.86156,1.86169,47600000.0
2006-10-17 01:23:00,1.86167,1.86179,1.86167,1.86171,71600000.0
2006-10-17 01:24:00,1.86185,1.86195,1.86171,1.86182,97299999.0
2006-10-17 01:25:00,1.86182,1.86185,1.86175,1.8618,64699998.0
2006-10-17 01:26:00,1.86188,1.86188,1.86172,1.86172,59900000.0
2006-10-17 01:27:00,1.86164,1.86187,1.86164,1.86173,77100001.0
2006-10-17 01:28:00,1.86155,1.86155,1.86124,1.86124,29300000.0
2006-10-17 01:29:00,1.86134,1.86134,1.86124,1.86128,19400000.0
2006-10-17 01:30:00,1.86142,1.86142,1.8613,1.86132,44400000.0
2006-10-17 01:31:00,1.8614,1.8614,1.86133,1.86133,24100000.0
2006-10-17 01:32:00,1.86127,1.86137,1.86123,1.86129,142700002.0
2006-10-17 01:33:00,1.8613,1.8613,1.86116,1.86124,67600001.0
2006-10-17 01:34:00,1.86123,1.86123,1.86112,1.86119,67900002.0
2006-10-17 01:35:00,1.86111,1.86118,1.86105,1.86105,79099999.0
2006-10-17 01:36:00,1.86107,1.86113,1.86106,1.86113,36500000.0
2006-10-17 01:37:00,1.86113,1.86113,1.86103,1.86103,93200001.0
2006-10-17 01:38:00,1.86102,1.86112,1.86102,1.86103,24100000.0
2006-10-17 01:39:00,1.86102,1.86102,1.86094,1.86102,22700000.0
2006-10-17 01:40:00,1.86102,1.86102,1.861,1.861,24400000.0
2006-10-17 01:41:00,1.86088,1.86101,1.86068,1.86098,111600001.0
2006-10-17 01:42:00,1.861,1.86105,1.86095,1.861,89800002.0
2006-10-17 01:43:00,1.86099,1.86101,1.86098,1.86098,39200001.0
2006-10-17 01:44:00,1.86095,1.86117,1.86095,1.8611,32600001.0
2006-10-17 01:45:00,1.86118,1.86123,1.86118,1.86119,19300000.0
2006-10-17 01:46:00,1.86117,1.86117,1.86108,1.86108,44599999.0
2006-10-17 01:47:00,1.86115,1.86119,1.86112,1.86112,51200000.0
2006-10-17 01:48:00,1.86108,1.86113,1.86101,1.86113,60900000.0
2006-10-17 01:49:00,1.8611,1.8611,1.8611,1.8611,11400000.0
2006-10-17 01:50:00,1.86104,1.86115,1.86093,1.86093,54300000.0
2006-10-17 01:51:00,1.8611,1.8611,1.86105,1.8611,109000003.0
2006-10-17 01:52:00,1.86109,1.86114,1.86102,1.86102,37700000.0
2006-10-17 01:53:00,1.86105,1.86118,1.86105,1.86105,52000002.0
2006-10-17 01:54:00,1.8611,1.86129,1.8611,1.86121,30800000.0
2006-10-17 01:55:00,1.86122,1.86129,1.86122,1.86127,27000000.0
2006-10-17 01:56:00,1.8613,1.8613,1.86125,1.8613,26900000.0
2006-10-17 01:57:00,1.8613,1.8613,1.86128,1.8613,16900000.0
2006-10-17 01:58:00,1.8613,1.86135,1.86105,1.8613,42900000.0
2006-10-17 01:59:00,1.8612,1.86125,1.86101,1.8611,85200001.0
2006-10-17 02:00:00,1.8613,1.8613,1.86118,1.86118,59600000.0
2006-10-17 02:01:00,1.86108,1.86125,1.86105,1.86125,58300000.0
2006-10-17 02:02:00,1.86127,1.86135,1.86121,1.86123,48700000.0
2006-10-17 02:03:00,1.86131,1.86144,1.86131,1.86144,57400000.0
2006-10-17 02:04:00,1.86152,1.86155,1.86142,1.86155,91800003.0
2006-10-17 02:05:00,1.86155,1.86174,1.86142,1.86164,63900002.0
2006-10-17 02:06:00,1.86169,1.86187,1.86169,1.86179,34500000.0
2006-10-17 02:07:00,1.86171,1.86171,1.86164,1.86164,10500000.0
2006-10-17 02:08:00,1.86174,1.86191,1.86174,1.86191,23800000.0
2006-10-17 02:09:00,1.86201,1.86201,1.86182,1.86198,38800000.0
2006-10-17 02:10:00,1.86206,1.86213,1.86181,1.86213,84100001.0
2006-10-17 02:11:00,1.86221,1.86246,1.86213,1.86246,40300000.0
2006-10-17 02:12:00,1.86249,1.86255,1.86249,1.86253,89699996.0
2006-10-17 02:13:00,1.86259,1.86268,1.86249,1.86266,87799999.0
2006-10-17 02:14:00,1.86282,1.86294,1.86282,1.86284,30900000.0
2006-10-17 02:15:00,1.86285,1.86292,1.86283,1.86288,68700001.0
2006-10-17 02:16:00,1.86283,1.86294,1.86275,1.86294,55200000.0
2006-10-17 02:17:00,1.86301,1.86301,1.86283,1.86283,15400000.0
2006-10-17 02:18:00,1.86277,1.86277,1.8626,1.86268,70900000.0
2006-10-17 02:19:00,1.86258,1.86263,1.86251,1.86263,52699999.0
2006-10-17 02:20:00,1.8626,1.8626,1.86229,1.86229,71699999.0
2006-10-17 02:21:00,1.86209,1.86231,1.86203,1.86231,55900001.0
2006-10-17 02:22:00,1.86227,1.8625,1.86227,1.86237,64200001.0
2006-10-17 02:23:00,1.86241,1.86284,1.86241,1.86284,29400000.0
2006-10-17 02:24:00,1.86285,1.86288,1.86284,1.86288,36999999.0
2006-10-17 02:25:00,1.86288,1.86317,1.86288,1.86288,113299998.0
2006-10-17 02:26:00,1.86293,1.86303,1.86283,1.86293,31000000.0
2006-10-17 02:27:00,1.86284,1.86296,1.86284,1.86289,72200000.0
2006-10-17 02:28:00,1.86282,1.86298,1.86282,1.86298,36400001.0
2006-10-17 02:29:00,1.86297,1.86303,1.86285,1.86303,73100001.0
2006-10-17 02:30:00,1.86303,1.8631,1.86295,1.86299,65599999.0
2006-10-17 02:31:00,1.86301,1.86301,1.86269,1.86269,18900000.0
2006-10-17 02:32:00,1.8629,1.86295,1.8629,1.8629,55300000.0
2006-10-17 02:33:00,1.86295,1.86306,1.86294,1.86305,42600000.0
2006-10-17 02:34:00,1.86303,1.86316,1.86296,1.86296,36999999.0
2006-10-17 02:35:00,1.86315,1.86334,1.86315,1.86331,19700000.0
2006-10-17 02:36:00,1.86328,1.86328,1.86315,1.86315,69000000.0
2006-10-17 02:37:00,1.8633,1.86339,1.86329,1.86329,63100000.0
2006-10-17 02:38:00,1.86321,1.86339,1.86321,1.86339,41899999.0
2006-10-17 02:39:00,1.86339,1.86347,1.86331,1.86347,50900000.0
2006-10-17 02:40:00,1.86338,1.86338,1.86332,1.86332,21300000.0
2006-10-17 02:41:00,1.86328,1.86329,1.86322,1.86328,44300000.0
2006-10-17 02:42:00,1.8633,1.86331,1.86323,1.86327,46300000.0
2006-10-17 02:43:00,1.86325,1.86342,1.86325,1.86338,59200000.0
2006-10-17 02:44:00,1.86337,1.86353,1.86337,1.86347,76400000.0
2006-10-17 02:45:00,1.8634,1.8634,1.86335,1.86335,54800000.0
2006-10-17 02:46:00,1.86335,1.86342,1.86335,1.86337,38800000.0
2006-10-17 02:47:00,1.86345,1.86345,1.8634,1.8634,39000001.0
2006-10-17 02:48:00,1.8637,1.86396,1.8637,1.86396,32400000.0
2006-10-17 02:49:00,1.86381,1.86381,1.86349,1.86349,61600000.0
2006-10-17 02:50:00,1.86352,1.86367,1.86352,1.86358,103499998.0
2006-10-17 02:51:00,1.86347,1.86353,1.86314,1.86314,62100000.0
2006-10-17 02:52:00,1.86295,1.86301,1.86285,1.86292,51799999.0
2006-10-17 02:53:00,1.86292,1.8631,1.86292,1.8631,4100000.0
2006-10-17 02:54:00,1.86313,1.86313,1.86304,1.86312,45600000.0
2006-10-17 02:55:00,1.86297,1.86297,1.86268,1.86271,79700001.0
2006-10-17 02:56:00,1.86279,1.86292,1.86279,1.86282,115999998.0
2006-10-17 02:57:00,1.86287,1.86296,1.86282,1.86282,110200001.0
2006-10-17 02:58:00,1.8629,1.86296,1.8629,1.86294,54000001.0
2006-10-17 02:59:00,1.86298,1.86298,1.86292,1.86292,20900000.0
2006-10-17 03:00:00,1.86301,1.86303,1.86291,1.86291,80899999.0
2006-10-17 03:01:00,1.86295,1.863,1.86293,1.86293,82200000.0
2006-10-17 03:02:00,1.86287,1.86296,1.86277,1.86277,47200000.0
2006-10-17 03:03:00,1.86275,1.86275,1.86265,1.86273,62700000.0
2006-10-17 03:04:00,1.8628,1.86285,1.8628,1.86284,46200000.0
2006-10-17 03:05:00,1.86292,1.86293,1.86279,1.86291,81500000.0
2006-10-17 03:06:00,1.8629,1.86299,1.86277,1.86277,122099999.0
2006-10-17 03:07:00,1.86284,1.86289,1.86274,1.86275,47100000.0
2006-10-17 03:08:00,1.86258,1.86258,1.86232,1.8624,42000000.0
2006-10-17 03:09:00,1.8625,1.86253,1.86245,1.86245,36600000.0
2006-10-17 03:10:00,1.86238,1.86257,1.86238,1.8625,89300000.0
2006-10-17 03:11:00,1.86247,1.86247,1.86228,1.86236,19000000.0
2006-10-17 03:12:00,1.86243,1.86243,1.86215,1.86215,68700001.0
2006-10-17 03:13:00,1.86217,1.86217,1.86205,1.8621,63800000.0
2006-10-17 03:14:00,1.86212,1.86212,1.86198,1.86207,95600000.0
2006-10-17 03:15:00,1.86211,1.86211,1.86193,1.86198,30400000.0
2006-10-17 03:16:00,1.86208,1.86208,1.86187,1.86187,70599999.0
2006-10-17 03:17:00,1.86173,1.86178,1.86164,1.86169,68300000.0
2006-10-17 03:18:00,1.8616,1.86169,1.86159,1.86169,66800001.0
2006-10-17 03:19:00,1.86166,1.86178,1.86166,1.86168,52300000.0
2006-10-17 03:20:00,1.86182,1.86183,1.86182,1.86183,18400000.0
2006-10-17 03:21:00,1.86194,1.86207,1.86193,1.86201,39600000.0
2006-10-17 03:22:00,1.86208,1.86212,1.86202,1.8621,61799999.0
2006-10-17 03:23:00,1.86205,1.86205,1.86202,1.86202,16400000.0
2006-10-17 03:24:00,1.8621,1.86215,1.8621,1.86215,19599999.0
2006-10-17 03:25:00,1.86213,1.86219,1.86212,1.86218,28600000.0
2006-10-17 03:26:00,1.86216,1.8624,1.86215,1.8624,49300000.0
2006-10-17 03:27:00,1.86238,1.86243,1.86229,1.86243,58100000.0
2006-10-17 03:28:00,1.86238,1.86251,1.86231,1.86251,65600001.0
2006-10-17 03:29:00,1.86248,1.86248,1.86228,1.86235,38300000.0
2006-10-17 03:30:00,1.86248,1.86254,1.86212,1.86254,45500000.0
2006-10-17 03:31:00,1.86245,1.86245,1.86242,1.86242,6700000.0
2006-10-17 03:32:00,1.86235,1.86235,1.86228,1.86235,43700000.0
2006-10-17 03:33:00,1.8622,1.86231,1.86212,1.86231,70300000.0
2006-10-17 03:34:00,1.86237,1.86242,1.86233,1.86233,44200000.0
2006-10-17 03:35:00,1.86238,1.86239,1.86226,1.86232,44800000.0
2006-10-17 03:36:00,1.86237,1.86245,1.86237,1.8624,123299999.0
2006-10-17 03:37:00,1.8624,1.8624,1.86217,1.86227,41300000.0
2006-10-17 03:38:00,1.8623,1.86238,1.86225,1.86225,49700000.0
2006-10-17 03:39:00,1.86232,1.8624,1.86221,1.86221,20900000.0
2006-10-17 03:40:00,1.86226,1.86233,1.86223,1.86233,31200000.0
2006-10-17 03:41:00,1.86228,1.86228,1.86228,1.86228,5200000.0
2006-10-17 03:42:00,1.86225,1.86235,1.86225,1.86229,92300000.0
2006-10-17 03:43:00,1.86232,1.86245,1.86231,1.86236,53199999.0
2006-10-17 03:44:00,1.86228,1.86234,1.86226,1.86234,20500000.0
2006-10-17 03:45:00,1.86226,1.86233,1.86225,1.86233,65500002.0
2006-10-17 03:46:00,1.86223,1.86223,1.86205,1.86205,43800000.0
2006-10-17 03:47:00,1.8621,1.86215,1.86207,1.86215,34400000.0
2006-10-17 03:48:00,1.86211,1.8622,1.86205,1.86217,79099999.0
2006-10-17 03:49:00,1.86222,1.86227,1.86219,1.86227,37800000.0
2006-10-17 03:50:00,1.86212,1.86217,1.86208,1.86213,45200001.0
2006-10-17 03:51:00,1.86216,1.86223,1.86216,1.86219,121800002.0
2006-10-17 03:52:00,1.86225,1.86225,1.8622,1.86225,49000002.0
2006-10-17 03:53:00,1.86222,1.8623,1.86214,1.86217,146600001.0
2006-10-17 03:54:00,1.86213,1.86213,1.86199,1.86205,71899998.0
2006-10-17 03:55:00,1.86208,1.86208,1.86206,1.86208,12900000.0
2006-10-17 03:56:00,1.86215,1.86215,1.86205,1.86215,56200000.0
2006-10-17 03:57:00,1.86205,1.86209,1.86205,1.86209,60400001.0
2006-10-17 03:58:00,1.86205,1.86205,1.86195,1.86205,24100000.0
2006-10-17 03:59:00,1.862,1.86208,1.862,1.86208,36399999.0
2006-10-17 04:00:00,1.86198,1.86202,1.86193,1.86193,44200000.0
2006-10-17 04:01:00,1.86197,1.8621,1.86161,1.86187,106699999.0
2006-10-17 04:02:00,1.86205,1.86205,1.86205,1.86205,4500000.0
2006-10-17 04:03:00,1.86198,1.86198,1.86189,1.86192,55000000.0
2006-10-17 04:04:00,1.86191,1.86201,1.86191,1.86198,47999999.0
2006-10-17 04:05:00,1.862,1.86205,1.86198,1.86205,44300000.0
2006-10-17 04:06:00,1.86194,1.86203,1.86192,1.86193,57599999.0
2006-10-17 04:07:00,1.8619,1.86195,1.86183,1.86183,67599999.0
2006-10-17 04:08:00,1.86193,1.86193,1.86181,1.86186,43599999.0
2006-10-17 04:09:00,1.86189,1.86199,1.86189,1.86199,60099999.0
2006-10-17 04:10:00,1.86199,1.86206,1.86199,1.86206,26400000.0
2006-10-17 04:11:00,1.86212,1.86212,1.86201,1.86201,27300000.0
2006-10-17 04:12:00,1.86208,1.86213,1.86208,1.86208,29100000.0
2006-10-17 04:13:00,1.86217,1.86222,1.86211,1.86213,114700000.0
2006-10-17 04:14:00,1.8622,1.86225,1.8621,1.8621,101500001.0
2006-10-17 04:15:00,1.8622,1.8622,1.86215,1.86218,84900000.0
2006-10-17 04:16:00,1.8621,1.86219,1.86202,1.86202,65799999.0
2006-10-17 04:17:00,1.86202,1.86206,1.86202,1.86206,10800000.0
2006-10-17 04:18:00,1.86214,1.86214,1.86204,1.86209,64200000.0
2006-10-17 04:19:00,1.86212,1.86212,1.86183,1.86197,69000000.0
2006-10-17 04:20:00,1.86195,1.86205,1.86185,1.86185,145800000.0
2006-10-17 04:21:00,1.86183,1.86183,1.86178,1.86183,37300000.0
2006-10-17 04:22:00,1.86177,1.86181,1.86167,1.86169,72500001.0
2006-10-17 04:23:00,1.86169,1.86176,1.86166,1.86169,45099999.0
2006-10-17 04:24:00,1.86162,1.86174,1.86162,1.86162,52000000.0
2006-10-17 04:25:00,1.8616,1.8616,1.8616,1.8616,27099999.0
2006-10-17 04:26:00,1.8616,1.86164,1.86153,1.8616,56700001.0
2006-10-17 04:27:00,1.86163,1.86163,1.86152,1.86152,109799999.0
2006-10-17 04:28:00,1.86143,1.86153,1.86139,1.86153,102399998.0
2006-10-17 04:29:00,1.86151,1.86152,1.86136,1.86152,81799999.0
2006-10-17 04:30:00,1.86148,1.86148,1.86146,1.86146,6500000.0
2006-10-17 04:31:00,1.8614,1.8614,1.8614,1.8614,2800000.0
2006-10-17 04:32:00,1.86139,1.86142,1.86135,1.8614,71100000.0
2006-10-17 04:33:00,1.8614,1.86147,1.86128,1.86128,37100000.0
2006-10-17 04:34:00,1.8615,1.8615,1.8615,1.8615,11100000.0
2006-10-17 04:35:00,1.86145,1.86155,1.86145,1.86155,48100000.0
2006-10-17 04:36:00,1.86152,1.8616,1.86144,1.86154,70400000.0
2006-10-17 04:37:00,1.86158,1.86163,1.86152,1.86153,10400000.0
2006-10-17 04:38:00,1.86151,1.86163,1.86151,1.86163,37200000.0
2006-10-17 04:39:00,1.86161,1.86161,1.86154,1.86154,4800000.0
2006-10-17 04:40:00,1.86152,1.86162,1.86149,1.86153,138600000.0
2006-10-17 04:41:00,1.8615,1.86161,1.86146,1.86152,78799999.0
2006-10-17 04:42:00,1.8615,1.86155,1.86148,1.86148,52500000.0
2006-10-17 04:43:00,1.86147,1.86151,1.86144,1.86148,108799999.0
2006-10-17 04:44:00,1.86147,1.86165,1.86147,1.86157,65299999.0
2006-10-17 04:45:00,1.86156,1.86156,1.86149,1.86149,27400000.0
2006-10-17 04:46:00,1.86155,1.86155,1.8615,1.8615,23000000.0
2006-10-17 04:47:00,1.86163,1.86163,1.86153,1.86158,33500001.0
2006-10-17 04:48:00,1.86159,1.86159,1.86146,1.86146,35700000.0
2006-10-17 04:49:00,1.86134,1.86143,1.86134,1.86143,34700000.0
2006-10-17 04:50:00,1.86145,1.86145,1.86135,1.86135,27499999.0
2006-10-17 04:51:00,1.86138,1.86145,1.86138,1.86138,17600000.0
2006-10-17 04:52:00,1.86135,1.86143,1.86131,1.86143,55500000.0
2006-10-17 04:53:00,1.86138,1.8614,1.86138,1.8614,14100000.0
2006-10-17 04:54:00,1.86143,1.86143,1.86135,1.86138,85399998.0
2006-10-17 04:55:00,1.86133,1.86145,1.86133,1.86145,34900000.0
2006-10-17 04:56:00,1.86142,1.86158,1.86135,1.86157,86899998.0
2006-10-17 04:57:00,1.86154,1.86161,1.86154,1.86156,45600000.0
2006-10-17 04:58:00,1.86144,1.86157,1.86144,1.86157,28100000.0
2006-10-17 04:59:00,1.86157,1.86173,1.86157,1.86158,43900000.0
2006-10-17 05:00:00,1.86167,1.86173,1.86167,1.86168,31800000.0
2006-10-17 05:01:00,1.8617,1.86185,1.86156,1.86167,81900000.0
2006-10-17 05:02:00,1.86158,1.86158,1.86154,1.86155,51200000.0
2006-10-17 05:03:00,1.8616,1.86167,1.8616,1.86167,13600000.0
2006-10-17 05:04:00,1.86165,1.86167,1.86158,1.86167,48400000.0
2006-10-17 05:05:00,1.86172,1.86172,1.86152,1.86163,43800000.0
2006-10-17 05:06:00,1.86155,1.86162,1.86152,1.86152,50400001.0
2006-10-17 05:07:00,1.86152,1.8616,1.86147,1.86159,28600000.0
2006-10-17 05:08:00,1.86159,1.8617,1.86159,1.86163,51000001.0
2006-10-17 05:09:00,1.86164,1.86178,1.86164,1.86175,66899999.0
2006-10-17 05:10:00,1.86176,1.86182,1.86175,1.86177,41300000.0
2006-10-17 05:11:00,1.8618,1.8618,1.86165,1.86168,16400000.0
2006-10-17 05:12:00,1.86175,1.86175,1.86175,1.86175,18300000.0
2006-10-17 05:13:00,1.86168,1.86168,1.86159,1.86159,31700000.0
2006-10-17 05:14:00,1.86153,1.86163,1.86153,1.8616,104999998.0
2006-10-17 05:15:00,1.86161,1.86177,1.86156,1.86177,70300000.0
2006-10-17 05:16:00,1.86173,1.86176,1.86166,1.86176,41500001.0
2006-10-17 05:17:00,1.86192,1.86195,1.86174,1.86174,33000000.0
2006-10-17 05:18:00,1.86168,1.86177,1.86168,1.86175,19100000.0
2006-10-17 05:19:00,1.86172,1.86181,1.86172,1.86174,49200000.0
2006-10-17 05:20:00,1.86174,1.86182,1.86173,1.86173,55599999.0
2006-10-17 05:21:00,1.8617,1.86181,1.86169,1.86176,72499999.0
2006-10-17 05:22:00,1.86187,1.86189,1.86177,1.86177,43700000.0
2006-10-17 05:23:00,1.86186,1.86186,1.86186,1.86186,34700000.0
2006-10-17 05:24:00,1.86182,1.86183,1.86174,1.86174,22300000.0
2006-10-17 05:25:00,1.86172,1.86183,1.86172,1.86183,41199999.0
2006-10-17 05:26:00,1.8618,1.86185,1.86178,1.86183,44900000.0
2006-10-17 05:27:00,1.86185,1.86185,1.86185,1.86185,5500000.0
2006-10-17 05:28:00,1.86187,1.8619,1.86184,1.86186,96199998.0
2006-10-17 05:29:00,1.8619,1.8619,1.86185,1.8619,60499998.0
2006-10-17 05:30:00,1.86189,1.86192,1.86186,1.86187,85300002.0
2006-10-17 05:31:00,1.86188,1.86198,1.86188,1.86198,42900000.0
2006-10-17 05:32:00,1.86208,1.86208,1.86202,1.86208,18300000.0
2006-10-17 05:33:00,1.86218,1.86224,1.86217,1.86222,71300001.0
2006-10-17 05:34:00,1.86221,1.8623,1.86196,1.86226,120699997.0
2006-10-17 05:35:00,1.86225,1.86241,1.86218,1.86241,96800000.0
2006-10-17 05:36:00,1.86242,1.86248,1.86242,1.86248,21600000.0
2006-10-17 05:37:00,1.8624,1.86246,1.8624,1.86242,41900000.0
2006-10-17 05:38:00,1.86243,1.86255,1.8624,1.86255,49800000.0
2006-10-17 05:39:00,1.8626,1.86284,1.8626,1.86269,103100003.0
2006-10-17 05:40:00,1.86268,1.8628,1.86261,1.8627,127700002.0
2006-10-17 05:41:00,1.86264,1.86264,1.86244,1.86244,63200000.0
2006-10-17 05:42:00,1.86249,1.86251,1.86249,1.86251,14100000.0
2006-10-17 05:43:00,1.86247,1.86259,1.86247,1.86253,91000002.0
2006-10-17 05:44:00,1.86257,1.86263,1.86255,1.86258,30100000.0
2006-10-17 05:45:00,1.86263,1.86263,1.86249,1.86249,17700000.0
2006-10-17 05:46:00,1.86249,1.86256,1.86249,1.86256,15100000.0
2006-10-17 05:47:00,1.86258,1.86263,1.86255,1.86263,30000000.0
2006-10-17 05:48:00,1.86263,1.86263,1.86253,1.86263,22500000.0
2006-10-17 05:49:00,1.86253,1.86259,1.86253,1.86259,62000000.0
2006-10-17 05:50:00,1.86265,1.86265,1.86253,1.86257,30100000.0
2006-10-17 05:51:00,1.86248,1.86259,1.86248,1.86259,47000000.0
2006-10-17 05:52:00,1.86262,1.86269,1.86253,1.86265,60400000.0
2006-10-17 05:53:00,1.86262,1.8627,1.8625,1.86256,19700000.0
2006-10-17 05:54:00,1.86256,1.86265,1.86247,1.86264,70900000.0
2006-10-17 05:55:00,1.8626,1.86265,1.8626,1.8626,34999999.0
2006-10-17 05:56:00,1.86259,1.86268,1.86259,1.86262,36800000.0
2006-10-17 05:57:00,1.86265,1.86265,1.8626,1.86265,18800000.0
2006-10-17 05:58:00,1.86265,1.86265,1.86255,1.8626,38000000.0
2006-10-17 05:59:00,1.8626,1.86278,1.8626,1.86265,95500003.0
2006-10-17 06:00:00,1.86268,1.86276,1.86264,1.86267,74400000.0
2006-10-17 06:01:00,1.86272,1.86272,1.86259,1.86259,25700000.0
2006-10-17 06:02:00,1.86262,1.86262,1.86247,1.86262,87999999.0
2006-10-17 06:03:00,1.86267,1.86267,1.86255,1.86265,55500000.0
2006-10-17 06:04:00,1.86265,1.86265,1.86265,1.86265,18700001.0
2006-10-17 06:05:00,1.86253,1.86253,1.8624,1.8624,45899999.0
2006-10-17 06:06:00,1.86235,1.86247,1.86235,1.86238,78300000.0
2006-10-17 06:07:00,1.8624,1.86245,1.86235,1.8624,71799999.0
2006-10-17 06:08:00,1.86247,1.86247,1.86228,1.86234,38300000.0
2006-10-17 06:09:00,1.86233,1.86233,1.862,1.862,84599999.0
2006-10-17 06:10:00,1.86198,1.86217,1.86198,1.86217,54300000.0
2006-10-17 06:11:00,1.86214,1.86221,1.86205,1.8621,101999998.0
2006-10-17 06:12:00,1.86215,1.86215,1.86207,1.8621,62399998.0
2006-10-17 06:13:00,1.8621,1.86215,1.8621,1.8621,27700000.0
2006-10-17 06:14:00,1.86206,1.86206,1.86197,1.86197,23100000.0
2006-10-17 06:15:00,1.86205,1.86205,1.86193,1.86205,48900000.0
2006-10-17 06:16:00,1.86202,1.86215,1.86202,1.86205,153700002.0
2006-10-17 06:17:00,1.8621,1.86215,1.86205,1.8621,53800000.0
2006-10-17 06:18:00,1.8621,1.86215,1.8621,1.86215,30300000.0
2006-10-17 06:19:00,1.86208,1.86208,1.86208,1.86208,12700000.0
2006-10-17 06:20:00,1.86212,1.86224,1.86205,1.86218,61699998.0
2006-10-17 06:21:00,1.86207,1.86207,1.8619,1.86198,52000000.0
2006-10-17 06:22:00,1.862,1.86205,1.86182,1.86183,58300000.0
2006-10-17 06:23:00,1.86181,1.86181,1.86167,1.86177,43900000.0
2006-10-17 06:24:00,1.86187,1.86194,1.86185,1.86185,97400000.0
2006-10-17 06:25:00,1.86195,1.86201,1.86182,1.86189,55199999.0
2006-10-17 06:26:00,1.86188,1.86194,1.86187,1.86194,122299998.0
2006-10-17 06:27:00,1.8619,1.86198,1.86187,1.86198,30500000.0
2006-10-17 06:28:00,1.86197,1.86202,1.86179,1.86183,34400000.0
2006-10-17 06:29:00,1.86186,1.86194,1.86185,1.86191,28500000.0
2006-10-17 06:30:00,1.8618,1.86192,1.8618,1.86192,43700001.0
2006-10-17 06:31:00,1.86184,1.86187,1.86182,1.86187,60399999.0
2006-10-17 06:32:00,1.8619,1.8619,1.86187,1.8619,30400000.0
2006-10-17 06:33:00,1.86192,1.86196,1.86178,1.86178,39899999.0
2006-10-17 06:34:00,1.86172,1.86178,1.86166,1.86166,62400000.0
2006-10-17 06:35:00,1.86166,1.86166,1.86159,1.86159,10300000.0
2006-10-17 06:36:00,1.86163,1.86172,1.86162,1.86162,67099999.0
2006-10-17 06:37:00,1.86162,1.86172,1.86153,1.86153,34400000.0
2006-10-17 06:38:00,1.86165,1.86173,1.86163,1.86166,48800000.0
2006-10-17 06:39:00,1.86162,1.86174,1.86162,1.86167,80100001.0
2006-10-17 06:40:00,1.86165,1.86165,1.86162,1.86162,5200000.0
2006-10-17 06:41:00,1.86167,1.86167,1.86159,1.86165,54700000.0
2006-10-17 06:42:00,1.86168,1.86183,1.86166,1.86177,50400000.0
2006-10-17 06:43:00,1.86171,1.86171,1.86158,1.86158,12700000.0
2006-10-17 06:44:00,1.86156,1.86162,1.86153,1.86158,26200000.0
2006-10-17 06:45:00,1.86158,1.86158,1.86146,1.8615,73800002.0
2006-10-17 06:46:00,1.86159,1.86159,1.86119,1.86154,110200000.0
2006-10-17 06:47:00,1.86154,1.86173,1.86154,1.86165,84699998.0
2006-10-17 06:48:00,1.86173,1.86173,1.86154,1.86162,25400000.0
2006-10-17 06:49:00,1.86155,1.86162,1.86143,1.86158,43600000.0
2006-10-17 06:50:00,1.86165,1.86171,1.86155,1.86168,72600000.0
2006-10-17 06:51:00,1.86167,1.8617,1.86143,1.86145,45800001.0
2006-10-17 06:52:00,1.86153,1.86159,1.86121,1.8615,79000000.0
2006-10-17 06:53:00,1.86157,1.86161,1.8615,1.8615,47900001.0
2006-10-17 06:54:00,1.86157,1.86163,1.86153,1.86163,58599998.0
2006-10-17 06:55:00,1.86163,1.86167,1.86157,1.86157,47399999.0
2006-10-17 06:56:00,1.86155,1.86165,1.86155,1.86165,15100000.0
2006-10-17 06:57:00,1.86156,1.86159,1.86156,1.86159,20100000.0
2006-10-17 06:58:00,1.86159,1.86161,1.86159,1.86161,26800000.0
2006-10-17 06:59:00,1.86156,1.86156,1.86138,1.86138,49900000.0
2006-10-17 07:00:00,1.86159,1.86162,1.86158,1.86158,28900000.0
2006-10-17 07:01:00,1.86157,1.86165,1.8615,1.86155,47000000.0
2006-10-17 07:02:00,1.86159,1.86159,1.86159,1.86159,34900001.0
2006-10-17 07:03:00,1.86154,1.86163,1.86154,1.86158,37300000.0
2006-10-17 07:04:00,1.86165,1.86165,1.8616,1.8616,4800000.0
2006-10-17 07:05:00,1.86155,1.86158,1.8615,1.8615,51100000.0
2006-10-17 07:06:00,1.86146,1.8615,1.86144,1.86147,40300000.0
2006-10-17 07:07:00,1.8615,1.8616,1.86146,1.86158,40900001.0
2006-10-17 07:08:00,1.86163,1.86168,1.86156,1.86168,61400000.0
2006-10-17 07:09:00,1.86165,1.86165,1.86152,1.8616,26700000.0
2006-10-17 07:10:00,1.86164,1.86171,1.86164,1.86171,3000000.0
2006-10-17 07:11:00,1.86163,1.86163,1.86162,1.86162,16400000.0
2006-10-17 07:12:00,1.86165,1.86165,1.86163,1.86163,6400000.0
2006-10-17 07:13:00,1.8617,1.8617,1.8616,1.86162,59400000.0
2006-10-17 07:14:00,1.86123,1.8617,1.86123,1.86151,125199998.0
2006-10-17 07:15:00,1.8617,1.8617,1.86152,1.86166,98600001.0
2006-10-17 07:16:00,1.86165,1.86165,1.8616,1.86162,25300000.0
2006-10-17 07:17:00,1.86165,1.86168,1.86157,1.86165,84299998.0
2006-10-17 07:18:00,1.86162,1.86164,1.86162,1.86164,44500000.0
2006-10-17 07:19:00,1.86166,1.86177,1.86166,1.86167,50999999.0
2006-10-17 07:20:00,1.8617,1.86178,1.86134,1.86149,79999996.0
2006-10-17 07:21:00,1.8617,1.86177,1.8617,1.86175,30700000.0
2006-10-17 07:22:00,1.86166,1.86175,1.86166,1.86175,18400000.0
2006-10-17 07:23:00,1.86175,1.86175,1.8617,1.8617,14600000.0
2006-10-17 07:24:00,1.86171,1.86183,1.86171,1.86179,73100000.0
2006-10-17 07:25:00,1.86175,1.86179,1.86142,1.86162,52600000.0
2006-10-17 07:26:00,1.8618,1.86185,1.8618,1.86185,141700003.0
2006-10-17 07:27:00,1.86177,1.86198,1.86177,1.86188,115699999.0
2006-10-17 07:28:00,1.86188,1.8619,1.86188,1.8619,25400000.0
2006-10-17 07:29:00,1.86195,1.86195,1.86195,1.86195,28200001.0
2006-10-17 07:30:00,1.86195,1.86195,1.8619,1.8619,31900000.0
2006-10-17 07:31:00,1.86189,1.862,1.86188,1.86199,46800000.0
2006-10-17 07:32:00,1.86203,1.86211,1.862,1.862,60499999.0
2006-10-17 07:33:00,1.862,1.86203,1.86186,1.86203,73000000.0
2006-10-17 07:34:00,1.86199,1.86201,1.86192,1.86197,75200001.0
2006-10-17 07:35:00,1.86203,1.86203,1.86189,1.86191,112599999.0
2006-10-17 07:36:00,1.86192,1.86192,1.86178,1.86179,41500000.0
2006-10-17 07:37:00,1.86177,1.86177,1.86173,1.86173,44500001.0
2006-10-17 07:38:00,1.86175,1.86191,1.86175,1.86191,17000000.0
2006-10-17 07:39:00,1.8619,1.8619,1.8619,1.8619,1600000.0
2006-10-17 07:40:00,1.86188,1.8619,1.86179,1.86188,101399998.0
2006-10-17 07:41:00,1.8619,1.86207,1.8619,1.86195,36400000.0
2006-10-17 07:42:00,1.86194,1.86204,1.86187,1.86187,47000000.0
2006-10-17 07:43:00,1.86197,1.86199,1.86187,1.86198,86700001.0
2006-10-17 07:44:00,1.86202,1.86213,1.86198,1.862,97199999.0
2006-10-17 07:45:00,1.86207,1.86219,1.86207,1.86217,44700000.0
2006-10-17 07:46:00,1.86218,1.86222,1.86213,1.86213,28800000.0
2006-10-17 07:47:00,1.86222,1.86232,1.86209,1.86232,76600000.0
2006-10-17 07:48:00,1.86245,1.86252,1.86235,1.86251,87700000.0
2006-10-17 07:49:00,1.86253,1.86253,1.86242,1.86247,24300000.0
2006-10-17 07:50:00,1.86244,1.86244,1.86243,1.86243,14600000.0
2006-10-17 07:51:00,1.86247,1.86248,1.86242,1.86242,23999999.0
2006-10-17 07:52:00,1.86248,1.86248,1.86235,1.86246,51200000.0
2006-10-17 07:53:00,1.86248,1.86248,1.86245,1.86245,3400000.0
2006-10-17 07:54:00,1.8626,1.86265,1.8626,1.86265,30399999.0
2006-10-17 07:55:00,1.86277,1.86291,1.86265,1.86271,68300000.0
2006-10-17 07:56:00,1.86278,1.86278,1.86275,1.86275,15900000.0
2006-10-17 07:57:00,1.86266,1.86266,1.86263,1.86266,62600001.0
2006-10-17 07:58:00,1.86277,1.86291,1.86277,1.86279,58499999.0
2006-10-17 07:59:00,1.86293,1.863,1.86272,1.86292,82100000.0
2006-10-17 08:00:00,1.86287,1.86295,1.86287,1.86295,52400001.0
2006-10-17 08:01:00,1.8631,1.86316,1.86295,1.86295,53300000.0
2006-10-17 08:02:00,1.86306,1.86309,1.86289,1.8629,88999997.0
2006-10-17 08:03:00,1.86278,1.86283,1.86274,1.86276,72900000.0
2006-10-17 08:04:00,1.8628,1.86284,1.86273,1.86277,70299999.0
2006-10-17 08:05:00,1.86268,1.86268,1.86236,1.86246,90599997.0
2006-10-17 08:06:00,1.86235,1.86248,1.86234,1.8624,56700000.0
2006-10-17 08:07:00,1.86244,1.86251,1.86233,1.86238,44000000.0
2006-10-17 08:08:00,1.86238,1.8625,1.86227,1.8625,47900000.0
2006-10-17 08:09:00,1.86246,1.86246,1.86232,1.86238,23000000.0
2006-10-17 08:10:00,1.86234,1.86234,1.86193,1.86214,76100000.0
2006-10-17 08:11:00,1.8621,1.8621,1.86194,1.86198,95699998.0
2006-10-17 08:12:00,1.862,1.86216,1.86196,1.86216,114900001.0
2006-10-17 08:13:00,1.86216,1.86216,1.86185,1.86185,55100000.0
2006-10-17 08:14:00,1.86164,1.86164,1.86132,1.86132,54699998.0
2006-10-17 08:15:00,1.86127,1.86127,1.86097,1.86101,81199999.0
2006-10-17 08:16:00,1.86105,1.86105,1.86078,1.8609,47300000.0
2006-10-17 08:17:00,1.861,1.861,1.86087,1.86087,13700000.0
2006-10-17 08:18:00,1.86085,1.86095,1.86085,1.86092,37300000.0
2006-10-17 08:19:00,1.86088,1.86115,1.86088,1.86115,106399998.0
2006-10-17 08:20:00,1.86124,1.86174,1.86124,1.86168,63200001.0
2006-10-17 08:21:00,1.86159,1.86191,1.86154,1.86191,68300000.0
2006-10-17 08:22:00,1.86201,1.86213,1.86195,1.86195,81200000.0
2006-10-17 08:23:00,1.86193,1.86198,1.86183,1.8619,100999999.0
2006-10-17 08:24:00,1.86188,1.86193,1.86177,1.86189,40400000.0
2006-10-17 08:25:00,1.86194,1.86224,1.86194,1.86224,64400000.0
2006-10-17 08:26:00,1.86217,1.86217,1.86189,1.86207,60300000.0
2006-10-17 08:27:00,1.86204,1.86204,1.86178,1.86178,31600000.0
2006-10-17 08:28:00,1.86171,1.86177,1.86154,1.86158,80099999.0
2006-10-17 08:29:00,1.86161,1.86174,1.86161,1.86174,10400000.0
2006-10-17 08:30:00,1.86177,1.86226,1.86176,1.86221,52500000.0
2006-10-17 08:31:00,1.86218,1.86223,1.86201,1.86209,33400000.0
2006-10-17 08:32:00,1.86208,1.86208,1.86185,1.86189,46000000.0
2006-10-17 08:33:00,1.8619,1.862,1.86182,1.86196,47700000.0
2006-10-17 08:34:00,1.86197,1.86209,1.86191,1.86198,88300002.0
2006-10-17 08:35:00,1.86198,1.86198,1.86181,1.86188,43800001.0
2006-10-17 08:36:00,1.86197,1.86198,1.86186,1.86198,107700001.0
2006-10-17 08:37:00,1.86195,1.86204,1.86194,1.86194,50000000.0
2006-10-17 08:38:00,1.86188,1.86198,1.86186,1.8619,96200000.0
2006-10-17 08:39:00,1.86185,1.8619,1.86177,1.8619,74100000.0
2006-10-17 08:40:00,1.86193,1.86215,1.86192,1.86192,92799999.0
2006-10-17 08:41:00,1.86202,1.8621,1.86175,1.86182,82400001.0
2006-10-17 08:42:00,1.86191,1.86191,1.86174,1.86185,80370001.0
2006-10-17 08:43:00,1.86176,1.86182,1.86166,1.8617,77300000.0
2006-10-17 08:44:00,1.86168,1.86175,1.86164,1.86171,18400000.0
2006-10-17 08:45:00,1.86193,1.86195,1.86188,1.86192,17100000.0
2006-10-17 08:46:00,1.86197,1.86215,1.86197,1.86215,80799999.0
2006-10-17 08:47:00,1.86236,1.86292,1.86236,1.86285,56000002.0
2006-10-17 08:48:00,1.86302,1.86308,1.86292,1.86301,112399997.0
2006-10-17 08:49:00,1.86313,1.86317,1.86297,1.86297,45100000.0
2006-10-17 08:50:00,1.86295,1.86309,1.86295,1.86309,72299999.0
2006-10-17 08:51:00,1.86303,1.86303,1.86293,1.86295,85700001.0
2006-10-17 08:52:00,1.86291,1.86309,1.86291,1.863,181500003.0
2006-10-17 08:53:00,1.86314,1.8632,1.86284,1.86284,35900001.0
2006-10-17 08:54:00,1.86257,1.86257,1.8622,1.8622,44800000.0
2006-10-17 08:55:00,1.86199,1.8623,1.86193,1.86226,94800002.0
2006-10-17 08:56:00,1.86242,1.86252,1.86241,1.86246,45400000.0
2006-10-17 08:57:00,1.86259,1.86259,1.86256,1.86256,19800000.0
2006-10-17 08:58:00,1.86235,1.86235,1.86188,1.86197,26400000.0
2006-10-17 08:59:00,1.8621,1.86222,1.8621,1.86212,49100000.0
2006-10-17 09:00:00,1.86202,1.86202,1.86176,1.86176,58900000.0
2006-10-17 09:01:00,1.86183,1.86184,1.86135,1.86135,17300000.0
2006-10-17 09:02:00,1.86105,1.86113,1.86099,1.86113,69699999.0
2006-10-17 09:03:00,1.86122,1.86142,1.86122,1.86142,81600002.0
2006-10-17 09:04:00,1.86134,1.86134,1.86117,1.86117,53500000.0
2006-10-17 09:05:00,1.86118,1.86128,1.86114,1.86128,107400001.0
2006-10-17 09:06:00,1.86133,1.86156,1.86132,1.8615,83199999.0
2006-10-17 09:07:00,1.8615,1.8616,1.86147,1.86147,71800000.0
2006-10-17 09:08:00,1.86149,1.86162,1.86149,1.86149,62700000.0
2006-10-17 09:09:00,1.86167,1.86192,1.86166,1.86183,88499999.0
2006-10-17 09:10:00,1.86195,1.86209,1.86195,1.86206,34200000.0
2006-10-17 09:11:00,1.86197,1.86198,1.86185,1.86198,34500000.0
2006-10-17 09:12:00,1.8618,1.862,1.86142,1.86158,17100000.0
2006-10-17 09:13:00,1.86128,1.86165,1.86128,1.86165,70400000.0
2006-10-17 09:14:00,1.86165,1.86165,1.86124,1.86155,63500001.0
2006-10-17 09:15:00,1.86152,1.86159,1.86097,1.86097,62700000.0
2006-10-17 09:16:00,1.86107,1.86156,1.86107,1.86145,60100000.0
2006-10-17 09:17:00,1.86152,1.86158,1.8615,1.86157,130199998.0
2006-10-17 09:18:00,1.86162,1.86172,1.86151,1.86158,56800001.0
2006-10-17 09:19:00,1.86162,1.86178,1.86162,1.86172,19600000.0
2006-10-17 09:20:00,1.86165,1.86165,1.86158,1.86158,63299999.0
2006-10-17 09:21:00,1.8616,1.86166,1.86154,1.86166,59800001.0
2006-10-17 09:22:00,1.86163,1.86163,1.86147,1.86147,18000000.0
2006-10-17 09:23:00,1.8614,1.86148,1.86124,1.86146,42450001.0
2006-10-17 09:24:00,1.86147,1.8615,1.86145,1.8615,56300000.0
2006-10-17 09:25:00,1.86152,1.86159,1.86147,1.86147,78999999.0
2006-10-17 09:26:00,1.86146,1.86146,1.86138,1.86138,32600000.0
2006-10-17 09:27:00,1.86147,1.86152,1.86147,1.86151,15100000.0
2006-10-17 09:28:00,1.86156,1.86163,1.86151,1.8616,82100000.0
2006-10-17 09:29:00,1.86154,1.86154,1.86132,1.8615,51100000.0
2006-10-17 09:30:00,1.86145,1.8615,1.86138,1.8615,23000000.0
2006-10-17 09:31:00,1.86141,1.86152,1.86135,1.86152,94500001.0
2006-10-17 09:32:00,1.86155,1.86159,1.86145,1.86145,30700000.0
2006-10-17 09:33:00,1.86142,1.86155,1.86134,1.86155,45100000.0
2006-10-17 09:34:00,1.86165,1.8617,1.86154,1.86154,42600000.0
2006-10-17 09:35:00,1.86141,1.86141,1.86116,1.86125,18000000.0
2006-10-17 09:36:00,1.86111,1.86121,1.861,1.86121,84100001.0
2006-10-17 09:37:00,1.86117,1.8612,1.86105,1.86105,44000000.0
2006-10-17 09:38:00,1.86118,1.86161,1.86118,1.86161,62700000.0
2006-10-17 09:39:00,1.86144,1.86169,1.86144,1.8616,35300000.0
2006-10-17 09:40:00,1.8615,1.8615,1.86143,1.8615,68100001.0
2006-10-17 09:41:00,1.8612,1.86146,1.8612,1.86146,52600000.0
2006-10-17 09:42:00,1.86155,1.86159,1.86145,1.86157,70900001.0
2006-10-17 09:43:00,1.86168,1.86177,1.86168,1.86175,11700000.0
2006-10-17 09:44:00,1.86181,1.86181,1.86167,1.8617,110800002.0
2006-10-17 09:45:00,1.86169,1.86175,1.86163,1.86172,78500000.0
2006-10-17 09:46:00,1.86177,1.86181,1.86164,1.86175,102600001.0
2006-10-17 09:47:00,1.86165,1.86165,1.8615,1.86155,65600000.0
2006-10-17 09:48:00,1.86163,1.86173,1.86163,1.86169,21600000.0
2006-10-17 09:49:00,1.86178,1.86178,1.86164,1.86167,65399999.0
2006-10-17 09:50:00,1.86177,1.8618,1.86167,1.8617,56199999.0
2006-10-17 09:51:00,1.86191,1.86222,1.86191,1.86222,60700000.0
2006-10-17 09:52:00,1.8622,1.86233,1.8622,1.86228,54200000.0
2006-10-17 09:53:00,1.86221,1.86238,1.86217,1.86238,41800000.0
2006-10-17 09:54:00,1.86231,1.86231,1.86206,1.86223,93199998.0
2006-10-17 09:55:00,1.86232,1.86284,1.8621,1.86284,91900001.0
2006-10-17 09:56:00,1.8629,1.86328,1.86282,1.86328,42299999.0
2006-10-17 09:57:00,1.86327,1.86327,1.86312,1.86316,83699999.0
2006-10-17 09:58:00,1.86324,1.86326,1.86313,1.8632,40200000.0
2006-10-17 09:59:00,1.86306,1.86325,1.86305,1.86319,45500000.0
2006-10-17 10:00:00,1.863,1.863,1.86284,1.86287,7700000.0
2006-10-17 10:01:00,1.86302,1.86307,1.86284,1.86295,65700000.0
2006-10-17 10:02:00,1.86295,1.86295,1.86284,1.86286,56900000.0
2006-10-17 10:03:00,1.8629,1.8629,1.86274,1.86278,23100000.0
2006-10-17 10:04:00,1.8627,1.8627,1.86255,1.86261,86500000.0
2006-10-17 10:05:00,1.86266,1.86266,1.86252,1.86265,130399999.0
2006-10-17 10:06:00,1.86258,1.86258,1.8623,1.8623,37400000.0
2006-10-17 10:07:00,1.86239,1.8625,1.86239,1.8625,74599999.0
2006-10-17 10:08:00,1.86245,1.86248,1.86241,1.86248,59700001.0
2006-10-17 10:09:00,1.86253,1.86258,1.86246,1.86255,94400000.0
2006-10-17 10:10:00,1.86256,1.8626,1.86244,1.86258,92499999.0
2006-10-17 10:11:00,1.86258,1.86259,1.86213,1.86218,94600000.0
2006-10-17 10:12:00,1.86209,1.86227,1.86209,1.86227,46700001.0
2006-10-17 10:13:00,1.8622,1.86229,1.8622,1.86229,48000001.0
2006-10-17 10:14:00,1.86218,1.86229,1.86218,1.86227,52400000.0
2006-10-17 10:15:00,1.86217,1.86218,1.86208,1.86218,63000000.0
2006-10-17 10:16:00,1.8622,1.86227,1.8622,1.86221,33400000.0
2006-10-17 10:17:00,1.86215,1.86215,1.86203,1.86203,50599999.0
2006-10-17 10:18:00,1.86215,1.86228,1.86211,1.86217,49400001.0
2006-10-17 10:19:00,1.86206,1.86223,1.86206,1.86223,33100000.0
2006-10-17 10:20:00,1.86217,1.86223,1.86212,1.86212,109299999.0
2006-10-17 10:21:00,1.86209,1.86213,1.86202,1.86213,66300000.0
2006-10-17 10:22:00,1.86213,1.86213,1.86207,1.86207,32800000.0
2006-10-17 10:23:00,1.86207,1.8621,1.86199,1.86202,55900000.0
2006-10-17 10:24:00,1.8619,1.8619,1.86169,1.86169,28300000.0
2006-10-17 10:25:00,1.86153,1.86153,1.86136,1.86142,71200001.0
2006-10-17 10:26:00,1.86137,1.86142,1.86129,1.86139,70600001.0
2006-10-17 10:27:00,1.8614,1.86148,1.8614,1.86141,38400000.0
2006-10-17 10:28:00,1.8613,1.8613,1.86109,1.8613,30200000.0
2006-10-17 10:29:00,1.86135,1.86138,1.8612,1.86124,96400002.0
2006-10-17 10:30:00,1.86173,1.86244,1.86146,1.86244,50200000.0
2006-10-17 10:31:00,1.86359,1.8646,1.86359,1.8646,33800000.0
2006-10-17 10:32:00,1.86475,1.86475,1.86447,1.86447,83799998.0
2006-10-17 10:33:00,1.86448,1.86506,1.86448,1.86468,84600000.0
2006-10-17 10:34:00,1.86444,1.86444,1.86399,1.86409,32700000.0
2006-10-17 10:35:00,1.8642,1.86426,1.86414,1.86414,33400000.0
2006-10-17 10:36:00,1.86416,1.86416,1.86398,1.86404,67299999.0
2006-10-17 10:37:00,1.8639,1.8639,1.86312,1.86322,96800002.0
2006-10-17 10:38:00,1.86307,1.86323,1.8625,1.86323,63900000.0
2006-10-17 10:39:00,1.86328,1.86328,1.86303,1.86303,70400000.0
2006-10-17 10:40:00,1.86322,1.86353,1.86322,1.86347,81400000.0
2006-10-17 10:41:00,1.86342,1.86366,1.86342,1.86362,20900000.0
2006-10-17 10:42:00,1.86385,1.86447,1.86385,1.86442,64399999.0
2006-10-17 10:43:00,1.86441,1.86441,1.86406,1.86415,91700000.0
2006-10-17 10:44:00,1.86409,1.86409,1.86366,1.86371,74200000.0
2006-10-17 10:45:00,1.86368,1.86397,1.86365,1.86396,75999999.0
2006-10-17 10:46:00,1.86397,1.86407,1.86388,1.86388,29000000.0
2006-10-17 10:47:00,1.8637,1.86384,1.86366,1.86375,79600000.0
2006-10-17 10:48:00,1.86382,1.86395,1.86379,1.8639,54300000.0
2006-10-17 10:49:00,1.86395,1.86412,1.86386,1.86405,54299999.0
2006-10-17 10:50:00,1.86381,1.86381,1.86361,1.86368,28200000.0
2006-10-17 10:51:00,1.86376,1.86376,1.86356,1.8636,26599999.0
2006-10-17 10:52:00,1.86368,1.86439,1.86368,1.86427,41000000.0
2006-10-17 10:53:00,1.86418,1.86418,1.86399,1.86415,61200002.0
2006-10-17 10:54:00,1.86423,1.86427,1.86405,1.86405,85699999.0
2006-10-17 10:55:00,1.86402,1.86406,1.86387,1.86398,86000000.0
2006-10-17 10:56:00,1.86403,1.86438,1.86397,1.86438,116500001.0
2006-10-17 10:57:00,1.86453,1.86483,1.86443,1.86483,49100001.0
2006-10-17 10:58:00,1.86487,1.86503,1.86487,1.86498,84000001.0
2006-10-17 10:59:00,1.865,1.8654,1.865,1.8654,97900001.0
2006-10-17 11:00:00,1.86557,1.86559,1.86484,1.86545,29600000.0
2006-10-17 11:01:00,1.86588,1.86601,1.86582,1.86588,94300000.0
2006-10-17 11:02:00,1.86582,1.86584,1.86548,1.86548,65000001.0
2006-10-17 11:03:00,1.86544,1.86566,1.86544,1.86552,93800000.0
2006-10-17 11:04:00,1.86547,1.86634,1.86541,1.86625,47800000.0
2006-10-17 11:05:00,1.86646,1.86685,1.86646,1.8666,100200000.0
2006-10-17 11:06:00,1.8666,1.8666,1.86633,1.86635,115299999.0
2006-10-17 11:07:00,1.86647,1.86659,1.86616,1.86641,52500000.0
2006-10-17 11:08:00,1.86659,1.86665,1.86655,1.86658,103199999.0
2006-10-17 11:09:00,1.86662,1.86693,1.86654,1.86683,43100000.0
2006-10-17 11:10:00,1.86671,1.8668,1.86659,1.86663,52000000.0
2006-10-17 11:11:00,1.86635,1.86635,1.86597,1.86597,55000000.0
2006-10-17 11:12:00,1.86573,1.86608,1.86571,1.86604,38100000.0
2006-10-17 11:13:00,1.86611,1.86621,1.86606,1.86621,24500000.0
2006-10-17 11:14:00,1.86622,1.86628,1.86604,1.86615,42300000.0
2006-10-17 11:15:00,1.86622,1.86634,1.86622,1.86634,36300000.0
2006-10-17 11:16:00,1.86623,1.86623,1.866,1.86605,48900000.0
2006-10-17 11:17:00,1.86605,1.8665,1.86597,1.86649,55200000.0
2006-10-17 11:18:00,1.86647,1.86668,1.86639,1.86668,101799999.0
2006-10-17 11:19:00,1.86658,1.86668,1.86656,1.86662,63300000.0
2006-10-17 11:20:00,1.86639,1.86639,1.86616,1.8662,36000000.0
2006-10-17 11:21:00,1.86632,1.8664,1.8662,1.86621,46699999.0
2006-10-17 11:22:00,1.86628,1.86628,1.86589,1.866,91900000.0
2006-10-17 11:23:00,1.86588,1.86588,1.8657,1.8657,43699999.0
2006-10-17 11:24:00,1.86573,1.86579,1.86564,1.86572,23000000.0
2006-10-17 11:25:00,1.86544,1.86549,1.86532,1.86538,79199999.0
2006-10-17 11:26:00,1.8654,1.8655,1.86538,1.86538,33600000.0
2006-10-17 11:27:00,1.86542,1.86546,1.86527,1.86528,108400001.0
2006-10-17 11:28:00,1.8652,1.86521,1.86492,1.86521,63700000.0
2006-10-17 11:29:00,1.86532,1.86542,1.86525,1.86537,108800000.0
2006-10-17 11:30:00,1.86535,1.86546,1.86514,1.86532,47200000.0
2006-10-17 11:31:00,1.86527,1.86529,1.86509,1.86528,122199997.0
2006-10-17 11:32:00,1.86527,1.86544,1.86522,1.86544,69500001.0
2006-10-17 11:33:00,1.86538,1.8656,1.86533,1.8656,71300002.0
2006-10-17 11:34:00,1.86572,1.86587,1.86568,1.86575,78100001.0
2006-10-17 11:35:00,1.86575,1.866,1.86575,1.866,96100001.0
2006-10-17 11:36:00,1.86596,1.86609,1.86593,1.86608,108300001.0
2006-10-17 11:37:00,1.86611,1.86622,1.86604,1.86604,77800000.0
2006-10-17 11:38:00,1.86594,1.86594,1.86572,1.86579,56199999.0
2006-10-17 11:39:00,1.86589,1.86615,1.86589,1.86611,30399999.0
2006-10-17 11:40:00,1.86604,1.86615,1.86602,1.86611,108900000.0
2006-10-17 11:41:00,1.86613,1.86613,1.86607,1.86608,42199999.0
2006-10-17 11:42:00,1.8661,1.86619,1.86601,1.86601,46100000.0
2006-10-17 11:43:00,1.86607,1.86622,1.86607,1.86615,36400000.0
2006-10-17 11:44:00,1.86636,1.8666,1.86632,1.86647,83699998.0
2006-10-17 11:45:00,1.8666,1.86679,1.8666,1.86677,92200000.0
2006-10-17 11:46:00,1.86689,1.86709,1.86689,1.86693,79000000.0
2006-10-17 11:47:00,1.86697,1.86697,1.86656,1.86661,84900001.0
2006-10-17 11:48:00,1.86662,1.86675,1.8664,1.8664,47800000.0
2006-10-17 11:49:00,1.86635,1.86661,1.86633,1.86661,37700000.0
2006-10-17 11:50:00,1.86669,1.86689,1.86664,1.86689,138099999.0
2006-10-17 11:51:00,1.86692,1.8671,1.8669,1.8671,67500001.0
2006-10-17 11:52:00,1.86713,1.86726,1.86702,1.86726,102400004.0
2006-10-17 11:53:00,1.86712,1.8673,1.86705,1.8673,41699999.0
2006-10-17 11:54:00,1.86732,1.86747,1.86722,1.86743,111600001.0
2006-10-17 11:55:00,1.86746,1.86765,1.86746,1.86758,111900000.0
2006-10-17 11:56:00,1.86748,1.86748,1.86724,1.86725,75900003.0
2006-10-17 11:57:00,1.8672,1.86728,1.86714,1.86718,62299999.0
2006-10-17 11:58:00,1.86704,1.86714,1.8669,1.86692,76200000.0
2006-10-17 11:59:00,1.86686,1.86686,1.8665,1.86657,113800003.0
2006-10-17 12:00:00,1.86649,1.86683,1.86649,1.86661,60300000.0
2006-10-17 12:01:00,1.86648,1.86666,1.86648,1.86655,92100000.0
2006-10-17 12:02:00,1.86657,1.86676,1.86648,1.86667,43700000.0
2006-10-17 12:03:00,1.8666,1.86667,1.86653,1.86653,47900000.0
2006-10-17 12:04:00,1.86647,1.86653,1.86642,1.86644,67000000.0
2006-10-17 12:05:00,1.86653,1.86653,1.8664,1.86652,49900001.0
2006-10-17 12:06:00,1.86646,1.86646,1.86618,1.86618,65700002.0
2006-10-17 12:07:00,1.86615,1.86631,1.86609,1.86631,67300000.0
2006-10-17 12:08:00,1.86636,1.86667,1.86636,1.86667,37600000.0
2006-10-17 12:09:00,1.86674,1.86679,1.86668,1.86676,118199999.0
2006-10-17 12:10:00,1.86678,1.86678,1.86648,1.86648,60499998.0
2006-10-17 12:11:00,1.86636,1.86658,1.86636,1.86655,110999999.0
2006-10-17 12:12:00,1.8666,1.86661,1.86648,1.86648,30100000.0
2006-10-17 12:13:00,1.86663,1.86695,1.86663,1.86693,53899999.0
2006-10-17 12:14:00,1.86688,1.86708,1.86686,1.86702,75000001.0
2006-10-17 12:15:00,1.86705,1.86716,1.86701,1.86705,63100000.0
2006-10-17 12:16:00,1.86708,1.86717,1.86702,1.86709,23300000.0
2006-10-17 12:17:00,1.86717,1.8674,1.86717,1.8674,38900000.0
2006-10-17 12:18:00,1.86776,1.86796,1.8675,1.8675,57699999.0
2006-10-17 12:19:00,1.86737,1.86737,1.86707,1.86713,79400000.0
2006-10-17 12:20:00,1.86737,1.86739,1.86721,1.86733,56300001.0
2006-10-17 12:21:00,1.86728,1.86735,1.86709,1.86735,63100000.0
2006-10-17 12:22:00,1.8673,1.86734,1.86723,1.86734,84000000.0
2006-10-17 12:23:00,1.86734,1.86739,1.86734,1.86737,35200000.0
2006-10-17 12:24:00,1.86742,1.86747,1.86732,1.86737,65800000.0
2006-10-17 12:25:00,1.86741,1.86761,1.86741,1.86761,78800000.0
2006-10-17 12:26:00,1.86767,1.86767,1.86746,1.86748,88699999.0
2006-10-17 12:27:00,1.86754,1.8676,1.86744,1.86753,67200000.0
2006-10-17 12:28:00,1.86757,1.86757,1.86744,1.86757,77099999.0
2006-10-17 12:29:00,1.86767,1.86768,1.86754,1.8676,72100000.0
2006-10-17 12:30:00,1.86759,1.86779,1.86759,1.86768,103800001.0
2006-10-17 12:31:00,1.86771,1.86782,1.86767,1.86769,90900000.0
2006-10-17 12:32:00,1.86763,1.86805,1.86757,1.868,61900000.0
2006-10-17 12:33:00,1.86798,1.86798,1.86777,1.86785,32600000.0
2006-10-17 12:34:00,1.8678,1.86806,1.86763,1.86806,66400000.0
2006-10-17 12:35:00,1.86802,1.86807,1.86783,1.86793,108900001.0
2006-10-17 12:36:00,1.86812,1.86821,1.86804,1.8682,74100000.0
2006-10-17 12:37:00,1.86813,1.86829,1.86813,1.86825,55200000.0
2006-10-17 12:38:00,1.86829,1.8685,1.86829,1.86848,52800000.0
2006-10-17 12:39:00,1.86835,1.86846,1.86835,1.86846,50900000.0
2006-10-17 12:40:00,1.86835,1.86835,1.86807,1.86807,65100001.0
2006-10-17 12:41:00,1.8679,1.8679,1.86761,1.86761,68099998.0
2006-10-17 12:42:00,1.8675,1.8675,1.86723,1.86723,20100000.0
2006-10-17 12:43:00,1.86721,1.8674,1.86721,1.8674,101000001.0
2006-10-17 12:44:00,1.86738,1.86743,1.86727,1.86743,76499999.0
2006-10-17 12:45:00,1.86758,1.86778,1.86758,1.86776,102700000.0
2006-10-17 12:46:00,1.86774,1.86789,1.86768,1.86769,51200000.0
2006-10-17 12:47:00,1.86755,1.86755,1.86714,1.86714,78900001.0
2006-10-17 12:48:00,1.86718,1.86736,1.86718,1.86722,51100000.0
2006-10-17 12:49:00,1.86722,1.86725,1.86715,1.86715,31300000.0
2006-10-17 12:50:00,1.86717,1.86722,1.86715,1.8672,73999998.0
2006-10-17 12:51:00,1.86704,1.86709,1.86698,1.86707,43500000.0
2006-10-17 12:52:00,1.86705,1.86746,1.86705,1.86734,174299999.0
2006-10-17 12:53:00,1.8674,1.86754,1.86739,1.86743,96100002.0
2006-10-17 12:54:00,1.86737,1.86746,1.86733,1.86746,42900000.0
2006-10-17 12:55:00,1.86746,1.86746,1.86734,1.86742,61099999.0
2006-10-17 12:56:00,1.86736,1.8674,1.86726,1.86736,46700000.0
2006-10-17 12:57:00,1.86757,1.86776,1.86757,1.86776,24300000.0
2006-10-17 12:58:00,1.8677,1.8678,1.8677,1.86778,61900000.0
2006-10-17 12:59:00,1.86743,1.86777,1.86743,1.86777,38700000.0
2006-10-17 13:00:00,1.86778,1.86785,1.86772,1.86785,90999999.0
2006-10-17 13:01:00,1.86772,1.86789,1.86772,1.86787,71399999.0
2006-10-17 13:02:00,1.86777,1.86777,1.86766,1.86766,113000001.0
2006-10-17 13:03:00,1.86771,1.86789,1.8677,1.86789,49100001.0
2006-10-17 13:04:00,1.86787,1.86787,1.86777,1.86777,47100000.0
2006-10-17 13:05:00,1.86768,1.8677,1.8676,1.8676,37800000.0
2006-10-17 13:06:00,1.86756,1.86756,1.86721,1.86725,55299999.0
2006-10-17 13:07:00,1.86733,1.8674,1.86726,1.8673,63200000.0
2006-10-17 13:08:00,1.86737,1.86746,1.86733,1.86746,60100002.0
2006-10-17 13:09:00,1.86742,1.86753,1.86742,1.86753,44800000.0
2006-10-17 13:10:00,1.8674,1.8675,1.8674,1.86749,29000000.0
2006-10-17 13:11:00,1.86752,1.86759,1.86748,1.8675,13000000.0
2006-10-17 13:12:00,1.86747,1.86751,1.86737,1.86737,49200001.0
2006-10-17 13:13:00,1.86722,1.86744,1.86722,1.8674,66500000.0
2006-10-17 13:14:00,1.86738,1.86741,1.86727,1.86741,93900000.0
2006-10-17 13:15:00,1.86742,1.86742,1.86728,1.86732,52000000.0
2006-10-17 13:16:00,1.86723,1.86723,1.86711,1.86712,62500000.0
2006-10-17 13:17:00,1.86714,1.86718,1.86703,1.86718,109600003.0
2006-10-17 13:18:00,1.86719,1.86719,1.86683,1.86694,80599999.0
2006-10-17 13:19:00,1.86711,1.86739,1.86707,1.86739,57799999.0
2006-10-17 13:20:00,1.86743,1.86743,1.86733,1.86738,49800000.0
2006-10-17 13:21:00,1.8675,1.86754,1.86748,1.86748,61799999.0
2006-10-17 13:22:00,1.86752,1.86759,1.8675,1.8675,69400000.0
2006-10-17 13:23:00,1.86761,1.86773,1.86759,1.86759,38900000.0
2006-10-17 13:24:00,1.86754,1.86788,1.86754,1.86779,104500000.0
2006-10-17 13:25:00,1.86779,1.8679,1.86773,1.8679,33800001.0
2006-10-17 13:26:00,1.86799,1.8681,1.86799,1.86803,37400000.0
2006-10-17 13:27:00,1.86812,1.86817,1.8681,1.86815,80700000.0
2006-10-17 13:28:00,1.86807,1.86807,1.86798,1.86798,70400001.0
2006-10-17 13:29:00,1.86797,1.86809,1.86792,1.86792,111700000.0
2006-10-17 13:30:00,1.86781,1.86781,1.86762,1.86762,40446994.0
2006-10-17 13:31:00,1.86777,1.868,1.86777,1.868,65400001.0
2006-10-17 13:32:00,1.86788,1.86788,1.86773,1.86773,15500000.0
2006-10-17 13:33:00,1.86762,1.86778,1.86762,1.86771,62300000.0
2006-10-17 13:34:00,1.86769,1.86779,1.86762,1.86763,107299998.0
2006-10-17 13:35:00,1.86759,1.86769,1.86747,1.8676,39800000.0
2006-10-17 13:36:00,1.86764,1.86773,1.86756,1.86773,139799997.0
2006-10-17 13:37:00,1.86775,1.86775,1.86762,1.86762,36100000.0
2006-10-17 13:38:00,1.86768,1.86771,1.86758,1.86758,64200000.0
2006-10-17 13:39:00,1.86757,1.86766,1.86753,1.8676,35700000.0
2006-10-17 13:40:00,1.86762,1.86762,1.86739,1.86759,122499998.0
2006-10-17 13:41:00,1.86762,1.86762,1.86744,1.86744,52969999.0
2006-10-17 13:42:00,1.86745,1.86763,1.86742,1.86763,89000000.0
2006-10-17 13:43:00,1.86769,1.86771,1.86769,1.86771,15100000.0
2006-10-17 13:44:00,1.86766,1.86766,1.86736,1.86743,85800001.0
2006-10-17 13:45:00,1.86742,1.86747,1.86731,1.86737,105300001.0
2006-10-17 13:46:00,1.86738,1.86738,1.86731,1.86731,23770000.0
2006-10-17 13:47:00,1.86726,1.86726,1.86705,1.86705,76400000.0
2006-10-17 13:48:00,1.86708,1.86722,1.86708,1.86722,91649999.0
2006-10-17 13:49:00,1.86723,1.86723,1.86705,1.86723,91700001.0
2006-10-17 13:50:00,1.86727,1.86729,1.86725,1.86729,46700000.0
2006-10-17 13:51:00,1.86712,1.86712,1.86675,1.86677,77200000.0
2006-10-17 13:52:00,1.86688,1.86701,1.86687,1.86687,45100000.0
2006-10-17 13:53:00,1.86678,1.86688,1.86676,1.86678,65600000.0
2006-10-17 13:54:00,1.86674,1.86679,1.86663,1.86679,29300000.0
2006-10-17 13:55:00,1.86676,1.86676,1.86658,1.86658,59199999.0
2006-10-17 13:56:00,1.8666,1.8666,1.8664,1.86647,23800000.0
2006-10-17 13:57:00,1.86657,1.86658,1.86655,1.86658,30300000.0
2006-10-17 13:58:00,1.86657,1.86668,1.86655,1.86655,79500000.0
2006-10-17 13:59:00,1.86666,1.86677,1.86666,1.86667,51200000.0
2006-10-17 14:00:00,1.86666,1.86666,1.8665,1.8665,87700002.0
2006-10-17 14:01:00,1.8665,1.8665,1.86639,1.8664,55000000.0
2006-10-17 14:02:00,1.86642,1.86646,1.86625,1.86625,36150001.0
2006-10-17 14:03:00,1.86628,1.86648,1.86624,1.86641,80300000.0
2006-10-17 14:04:00,1.8664,1.86644,1.86636,1.86643,32900001.0
2006-10-17 14:05:00,1.86636,1.86636,1.86618,1.86618,33100001.0
2006-10-17 14:06:00,1.86635,1.86648,1.86627,1.86647,73000000.0
2006-10-17 14:07:00,1.86647,1.86647,1.86639,1.8664,44700000.0
2006-10-17 14:08:00,1.86651,1.86657,1.86647,1.86647,83499999.0
2006-10-17 14:09:00,1.86647,1.86647,1.8663,1.86639,87200000.0
2006-10-17 14:10:00,1.86647,1.86653,1.86637,1.86653,44200000.0
2006-10-17 14:11:00,1.86649,1.86668,1.86649,1.86665,37000000.0
2006-10-17 14:12:00,1.86667,1.86679,1.86663,1.86663,38300000.0
2006-10-17 14:13:00,1.86663,1.86663,1.86645,1.86651,98599998.0
2006-10-17 14:14:00,1.86648,1.86649,1.86636,1.86642,32400000.0
2006-10-17 14:15:00,1.86642,1.86648,1.86639,1.86648,51900001.0
2006-10-17 14:16:00,1.8664,1.8664,1.86635,1.86639,70100000.0
2006-10-17 14:17:00,1.86657,1.86684,1.86657,1.86675,41499999.0
2006-10-17 14:18:00,1.86687,1.86703,1.86687,1.86687,44700000.0
2006-10-17 14:19:00,1.86697,1.8672,1.86697,1.86715,38900000.0
2006-10-17 14:20:00,1.8671,1.86736,1.86708,1.86736,84299999.0
2006-10-17 14:21:00,1.86726,1.86745,1.86726,1.86745,13200000.0
2006-10-17 14:22:00,1.86746,1.86746,1.86729,1.86729,28600000.0
2006-10-17 14:23:00,1.86735,1.8675,1.86735,1.86746,39899999.0
2006-10-17 14:24:00,1.86747,1.86747,1.86728,1.86733,85900001.0
2006-10-17 14:25:00,1.86736,1.8678,1.86736,1.86767,74600000.0
2006-10-17 14:26:00,1.86777,1.86779,1.86762,1.8677,77400000.0
2006-10-17 14:27:00,1.8677,1.8677,1.86755,1.86763,44200001.0
2006-10-17 14:28:00,1.86747,1.86747,1.86733,1.86735,75600000.0
2006-10-17 14:29:00,1.86753,1.86761,1.86747,1.86754,88400000.0
2006-10-17 14:30:00,1.8672,1.8672,1.86588,1.86641,50000000.0
2006-10-17 14:31:00,1.8667,1.86697,1.86661,1.86691,77300001.0
2006-10-17 14:32:00,1.867,1.86742,1.86695,1.86725,80700000.0
2006-10-17 14:33:00,1.86702,1.86714,1.86684,1.86714,67399998.0
2006-10-17 14:34:00,1.86718,1.86751,1.86712,1.86731,48500000.0
2006-10-17 14:35:00,1.86707,1.86707,1.86653,1.86653,36900000.0
2006-10-17 14:36:00,1.8668,1.86709,1.8668,1.86682,61300000.0
2006-10-17 14:37:00,1.86666,1.86694,1.86666,1.86687,70099998.0
2006-10-17 14:38:00,1.86681,1.86681,1.86649,1.86649,53300000.0
2006-10-17 14:39:00,1.86643,1.86692,1.86643,1.86692,69699998.0
2006-10-17 14:40:00,1.86722,1.86748,1.86722,1.86741,70200000.0
2006-10-17 14:41:00,1.86727,1.86727,1.86678,1.86678,42800000.0
2006-10-17 14:42:00,1.86696,1.86714,1.86679,1.86687,64599998.0
2006-10-17 14:43:00,1.86676,1.86676,1.86643,1.8665,90199998.0
2006-10-17 14:44:00,1.8665,1.86673,1.86638,1.86673,9100000.0
2006-10-17 14:45:00,1.86685,1.86693,1.86679,1.86689,115700001.0
2006-10-17 14:46:00,1.86697,1.86718,1.86697,1.86717,36400000.0
2006-10-17 14:47:00,1.86708,1.86731,1.86708,1.86709,62599999.0
2006-10-17 14:48:00,1.8671,1.86734,1.86709,1.86734,44900000.0
2006-10-17 14:49:00,1.86753,1.86776,1.86743,1.86776,67200000.0
2006-10-17 14:50:00,1.86802,1.86807,1.86792,1.86798,55100000.0
2006-10-17 14:51:00,1.86811,1.8685,1.86811,1.86848,110500000.0
2006-10-17 14:52:00,1.86843,1.86844,1.8681,1.8681,50800000.0
2006-10-17 14:53:00,1.86798,1.86798,1.86775,1.86784,84500001.0
2006-10-17 14:54:00,1.8678,1.86802,1.86772,1.86785,70100000.0
2006-10-17 14:55:00,1.86789,1.86828,1.86789,1.86828,68700000.0
2006-10-17 14:56:00,1.86828,1.86828,1.86814,1.86825,129600001.0
2006-10-17 14:57:00,1.86821,1.86821,1.86796,1.86796,87399999.0
2006-10-17 14:58:00,1.86795,1.86822,1.86791,1.86802,86250000.0
2006-10-17 14:59:00,1.86793,1.86793,1.86755,1.86755,76799998.0
2006-10-17 15:00:00,1.86717,1.86717,1.86601,1.86665,100400000.0
2006-10-17 15:01:00,1.86668,1.86705,1.86668,1.86696,79200002.0
2006-10-17 15:02:00,1.86695,1.86695,1.86626,1.86626,48900000.0
2006-10-17 15:03:00,1.86634,1.86678,1.86634,1.86678,70500000.0
2006-10-17 15:04:00,1.86687,1.86697,1.86666,1.86672,79499999.0
2006-10-17 15:05:00,1.86673,1.8669,1.8665,1.8666,90999999.0
2006-10-17 15:06:00,1.86637,1.86651,1.86637,1.86647,71600000.0
2006-10-17 15:07:00,1.86642,1.8665,1.86633,1.8665,78300001.0
2006-10-17 15:08:00,1.86661,1.86714,1.86661,1.8671,61200000.0
2006-10-17 15:09:00,1.86713,1.86732,1.86705,1.86732,82300001.0
2006-10-17 15:10:00,1.86732,1.86741,1.86726,1.86737,82499998.0
2006-10-17 15:11:00,1.86748,1.86755,1.86725,1.86725,73000001.0
2006-10-17 15:12:00,1.86727,1.86727,1.86714,1.8672,41400000.0
2006-10-17 15:13:00,1.8673,1.86749,1.86729,1.86749,111800001.0
2006-10-17 15:14:00,1.86749,1.86749,1.86731,1.86748,46600000.0
2006-10-17 15:15:00,1.86774,1.86911,1.86774,1.869,83300000.0
2006-10-17 15:16:00,1.86883,1.86892,1.86872,1.86881,25600000.0
2006-10-17 15:17:00,1.86885,1.86895,1.8686,1.86895,57900000.0
2006-10-17 15:18:00,1.86904,1.86951,1.86869,1.86951,89100000.0
2006-10-17 15:19:00,1.86967,1.87045,1.86967,1.87045,43500000.0
2006-10-17 15:20:00,1.8707,1.87085,1.87045,1.87051,59700001.0
2006-10-17 15:21:00,1.8706,1.8706,1.87047,1.8705,96700000.0
2006-10-17 15:22:00,1.8706,1.87114,1.8706,1.87097,64300000.0
2006-10-17 15:23:00,1.87082,1.87087,1.87055,1.87055,109700000.0
2006-10-17 15:24:00,1.87046,1.87049,1.87016,1.87049,47900000.0
2006-10-17 15:25:00,1.8706,1.8706,1.8703,1.87049,118800000.0
2006-10-17 15:26:00,1.87057,1.87076,1.87053,1.87069,51299999.0
2006-10-17 15:27:00,1.87049,1.87057,1.87014,1.87014,65500000.0
2006-10-17 15:28:00,1.87003,1.87029,1.87003,1.87012,105300000.0
2006-10-17 15:29:00,1.87018,1.87033,1.87009,1.87033,78699999.0
2006-10-17 15:30:00,1.87042,1.87067,1.87042,1.8706,38100001.0
2006-10-17 15:31:00,1.87072,1.87111,1.87072,1.87111,54400000.0
2006-10-17 15:32:00,1.87083,1.87083,1.87038,1.87038,80899998.0
2006-10-17 15:33:00,1.8703,1.8703,1.87008,1.87027,70500001.0
2006-10-17 15:34:00,1.87028,1.87059,1.87028,1.87038,94400001.0
2006-10-17 15:35:00,1.87034,1.8704,1.87013,1.8704,61100000.0
2006-10-17 15:36:00,1.8704,1.87043,1.87017,1.87017,11700000.0
2006-10-17 15:37:00,1.87027,1.87069,1.87027,1.8706,50200000.0
2006-10-17 15:38:00,1.87043,1.87043,1.87013,1.87025,75400000.0
2006-10-17 15:39:00,1.87025,1.87025,1.87003,1.87003,33600000.0
2006-10-17 15:40:00,1.87004,1.87011,1.86999,1.87007,48000000.0
2006-10-17 15:41:00,1.87007,1.87021,1.87005,1.87005,48399999.0
2006-10-17 15:42:00,1.86996,1.86996,1.86966,1.86966,96000000.0
2006-10-17 15:43:00,1.86974,1.87013,1.86974,1.86999,64300000.0
2006-10-17 15:44:00,1.87025,1.8705,1.87022,1.87045,76100000.0
2006-10-17 15:45:00,1.87048,1.87055,1.87037,1.87044,44699999.0
2006-10-17 15:46:00,1.87042,1.87042,1.87014,1.87014,65899999.0
2006-10-17 15:47:00,1.87017,1.87024,1.8701,1.87023,49199999.0
2006-10-17 15:48:00,1.87021,1.87021,1.86993,1.87008,124300003.0
2006-10-17 15:49:00,1.87006,1.87053,1.87006,1.87047,91299999.0
2006-10-17 15:50:00,1.87026,1.87026,1.87007,1.8701,64899999.0
2006-10-17 15:51:00,1.8703,1.87031,1.87021,1.87025,50300000.0
2006-10-17 15:52:00,1.87017,1.87032,1.87017,1.87018,89400000.0
2006-10-17 15:53:00,1.87013,1.87018,1.86999,1.87006,38500000.0
2006-10-17 15:54:00,1.86995,1.87028,1.86995,1.8702,33100000.0
2006-10-17 15:55:00,1.87017,1.87021,1.87009,1.87021,45200000.0
2006-10-17 15:56:00,1.87022,1.87037,1.87015,1.87034,93999998.0
2006-10-17 15:57:00,1.87037,1.87049,1.87029,1.87038,91000000.0
2006-10-17 15:58:00,1.87038,1.87051,1.87035,1.87047,102500000.0
2006-10-17 15:59:00,1.87044,1.87053,1.87019,1.87019,48000000.0
2006-10-17 16:00:00,1.87014,1.8702,1.87002,1.87015,47300000.0
2006-10-17 16:01:00,1.87022,1.87063,1.87022,1.87063,108100001.0
2006-10-17 16:02:00,1.8707,1.87087,1.8707,1.87077,62800000.0
2006-10-17 16:03:00,1.87075,1.87087,1.87069,1.8708,74099998.0
2006-10-17 16:04:00,1.87083,1.87099,1.87083,1.87095,109100003.0
2006-10-17 16:05:00,1.87092,1.87109,1.87091,1.87101,72899997.0
2006-10-17 16:06:00,1.87107,1.87113,1.87097,1.87105,72640001.0
2006-10-17 16:07:00,1.87132,1.87154,1.87132,1.87154,2100000.0
2006-10-17 16:08:00,1.87193,1.87221,1.87178,1.87216,29700000.0
2006-10-17 16:09:00,1.87241,1.87254,1.87227,1.87227,48300000.0
2006-10-17 16:10:00,1.87209,1.87227,1.87206,1.87224,70600001.0
2006-10-17 16:11:00,1.87213,1.87213,1.87176,1.87185,19500000.0
2006-10-17 16:12:00,1.87175,1.87218,1.87175,1.87208,77500001.0
2006-10-17 16:13:00,1.87196,1.87196,1.87178,1.87178,136099998.0
2006-10-17 16:14:00,1.87177,1.87191,1.87175,1.87181,27900000.0
2006-10-17 16:15:00,1.87187,1.87187,1.87175,1.87178,60699999.0
2006-10-17 16:16:00,1.87168,1.87168,1.8715,1.87157,51399999.0
2006-10-17 16:17:00,1.87172,1.87172,1.87136,1.87136,77100000.0
2006-10-17 16:18:00,1.87133,1.87146,1.87133,1.87141,96799999.0
2006-10-17 16:19:00,1.87135,1.87135,1.87124,1.87133,52999998.0
2006-10-17 16:20:00,1.87123,1.87148,1.87123,1.87135,91199999.0
2006-10-17 16:21:00,1.87123,1.87139,1.87121,1.8713,28100000.0
2006-10-17 16:22:00,1.87128,1.87128,1.87114,1.87121,43600000.0
2006-10-17 16:23:00,1.87115,1.87135,1.87115,1.87127,82299999.0
2006-10-17 16:24:00,1.87125,1.87148,1.87113,1.87148,66200000.0
2006-10-17 16:25:00,1.8715,1.8716,1.87146,1.87158,95700000.0
2006-10-17 16:26:00,1.87138,1.87138,1.87116,1.87118,50300000.0
2006-10-17 16:27:00,1.87115,1.87115,1.87095,1.87095,63499999.0
2006-10-17 16:28:00,1.87086,1.87089,1.87065,1.87065,50999999.0
2006-10-17 16:29:00,1.87073,1.8708,1.87069,1.87077,67100001.0
2006-10-17 16:30:00,1.87056,1.87056,1.87039,1.87041,34500000.0
2006-10-17 16:31:00,1.87039,1.87045,1.86988,1.86988,64000002.0
2006-10-17 16:32:00,1.86992,1.8701,1.86992,1.87,30300000.0
2006-10-17 16:33:00,1.86997,1.87007,1.86991,1.86991,63849999.0
2006-10-17 16:34:00,1.87002,1.87028,1.86998,1.87028,53599999.0
2006-10-17 16:35:00,1.87043,1.87053,1.87043,1.8705,70800001.0
2006-10-17 16:36:00,1.87057,1.87074,1.87057,1.87061,42900000.0
2006-10-17 16:37:00,1.87058,1.87067,1.87056,1.87067,35700000.0
2006-10-17 16:38:00,1.87061,1.87077,1.87061,1.8707,57500000.0
2006-10-17 16:39:00,1.87054,1.87072,1.87053,1.87072,84600001.0
2006-10-17 16:40:00,1.87068,1.87068,1.87045,1.87048,52900000.0
2006-10-17 16:41:00,1.8705,1.8705,1.87015,1.87037,120300003.0
2006-10-17 16:42:00,1.87033,1.87033,1.87021,1.87025,21300000.0
2006-10-17 16:43:00,1.87013,1.87013,1.87,1.87012,17700000.0
2006-10-17 16:44:00,1.87016,1.87024,1.87014,1.87018,142400001.0
2006-10-17 16:45:00,1.87017,1.87019,1.86993,1.86995,70200000.0
2006-10-17 16:46:00,1.87003,1.87017,1.86995,1.8701,64200000.0
2006-10-17 16:47:00,1.87011,1.87033,1.87007,1.87033,105999999.0
2006-10-17 16:48:00,1.87037,1.87041,1.8703,1.87038,41000000.0
2006-10-17 16:49:00,1.87047,1.87064,1.87047,1.87057,61200000.0
2006-10-17 16:50:00,1.87058,1.87068,1.87053,1.87053,87199999.0
2006-10-17 16:51:00,1.8705,1.87076,1.87041,1.87076,92800000.0
2006-10-17 16:52:00,1.8708,1.8708,1.87054,1.87054,47100001.0
2006-10-17 16:53:00,1.87047,1.87055,1.87047,1.87055,99500000.0
2006-10-17 16:54:00,1.87048,1.87058,1.87045,1.87052,51600000.0
2006-10-17 16:55:00,1.87059,1.8706,1.87047,1.87049,69399999.0
2006-10-17 16:56:00,1.8704,1.8704,1.87004,1.87004,74299999.0
2006-10-17 16:57:00,1.87,1.87,1.86969,1.87,76099999.0
2006-10-17 16:58:00,1.87,1.87007,1.86974,1.86974,68000000.0
2006-10-17 16:59:00,1.86956,1.86956,1.86895,1.86907,53400000.0
2006-10-17 17:00:00,1.86906,1.86948,1.86906,1.86941,107100000.0
2006-10-17 17:01:00,1.86941,1.86947,1.86941,1.86945,75499999.0
2006-10-17 17:02:00,1.86953,1.86955,1.86946,1.8695,64099999.0
2006-10-17 17:03:00,1.86952,1.86954,1.86929,1.86929,67099999.0
2006-10-17 17:04:00,1.86939,1.86954,1.86937,1.8695,75800000.0
2006-10-17 17:05:00,1.86948,1.86961,1.86948,1.86955,47300000.0
2006-10-17 17:06:00,1.86958,1.86959,1.86945,1.86949,57699999.0
2006-10-17 17:07:00,1.86938,1.86975,1.86938,1.86975,69299999.0
2006-10-17 17:08:00,1.86983,1.86983,1.86982,1.86982,11600000.0
2006-10-17 17:09:00,1.86988,1.87002,1.86986,1.87002,42000000.0
2006-10-17 17:10:00,1.86999,1.8701,1.86992,1.86992,39900000.0
2006-10-17 17:11:00,1.86982,1.86998,1.86982,1.86995,63300001.0
2006-10-17 17:12:00,1.87,1.87009,1.87,1.87005,102400000.0
2006-10-17 17:13:00,1.87,1.87,1.86991,1.86991,93499998.0
2006-10-17 17:14:00,1.87,1.87,1.86984,1.86984,29200000.0
2006-10-17 17:15:00,1.86968,1.86979,1.86968,1.86971,120300002.0
2006-10-17 17:16:00,1.86977,1.86989,1.86969,1.86982,34600000.0
2006-10-17 17:17:00,1.86988,1.8699,1.86973,1.86973,60900000.0
2006-10-17 17:18:00,1.86974,1.87004,1.86974,1.87004,54200000.0
2006-10-17 17:19:00,1.87002,1.8701,1.87002,1.8701,29300000.0
2006-10-17 17:20:00,1.87018,1.87025,1.87017,1.8702,101499998.0
2006-10-17 17:21:00,1.87017,1.87055,1.87015,1.87055,28600000.0
2006-10-17 17:22:00,1.87059,1.87067,1.87059,1.87067,39500000.0
2006-10-17 17:23:00,1.87061,1.87068,1.87061,1.87066,50100000.0
2006-10-17 17:24:00,1.87072,1.87072,1.87062,1.87062,13100000.0
2006-10-17 17:25:00,1.87069,1.87096,1.87064,1.87096,62300000.0
2006-10-17 17:26:00,1.87099,1.87108,1.87099,1.87108,47400000.0
2006-10-17 17:27:00,1.8713,1.87132,1.8713,1.87132,5800000.0
2006-10-17 17:28:00,1.87139,1.87157,1.87137,1.87151,104900002.0
2006-10-17 17:29:00,1.8715,1.8716,1.87149,1.87157,93799998.0
2006-10-17 17:30:00,1.87157,1.87164,1.87156,1.87162,88500000.0
2006-10-17 17:31:00,1.87152,1.87157,1.87147,1.8715,77100000.0
2006-10-17 17:32:00,1.87146,1.87147,1.87134,1.8714,39400001.0
2006-10-17 17:33:00,1.87155,1.87165,1.87155,1.87165,38099999.0
2006-10-17 17:34:00,1.8718,1.87185,1.8717,1.87178,61000000.0
2006-10-17 17:35:00,1.87198,1.87217,1.87194,1.87209,47700000.0
2006-10-17 17:36:00,1.872,1.872,1.8718,1.87193,67400002.0
2006-10-17 17:37:00,1.87194,1.87204,1.87184,1.87185,43400000.0
2006-10-17 17:38:00,1.87184,1.872,1.87184,1.87192,65900000.0
2006-10-17 17:39:00,1.87193,1.87224,1.87188,1.87207,66000000.0
2006-10-17 17:40:00,1.87218,1.87228,1.87217,1.8722,30500000.0
2006-10-17 17:41:00,1.87238,1.8727,1.87238,1.87266,105000000.0
2006-10-17 17:42:00,1.87275,1.87314,1.87275,1.87305,78500002.0
2006-10-17 17:43:00,1.87298,1.87298,1.87266,1.87284,83400001.0
2006-10-17 17:44:00,1.87297,1.87304,1.87295,1.87299,96899999.0
2006-10-17 17:45:00,1.87303,1.87326,1.87294,1.87326,67500000.0
2006-10-17 17:46:00,1.87312,1.87316,1.87301,1.8731,77200000.0
2006-10-17 17:47:00,1.87308,1.87338,1.87308,1.87332,37200000.0
2006-10-17 17:48:00,1.87342,1.87347,1.87318,1.87318,40700000.0
2006-10-17 17:49:00,1.87303,1.87303,1.87288,1.87293,52300001.0
2006-10-17 17:50:00,1.87286,1.87286,1.87262,1.87262,41400000.0
2006-10-17 17:51:00,1.8726,1.87278,1.8726,1.87271,42900000.0
2006-10-17 17:52:00,1.87277,1.87293,1.87277,1.87289,63000000.0
2006-10-17 17:53:00,1.87292,1.87301,1.87276,1.87285,92600001.0
2006-10-17 17:54:00,1.87278,1.87278,1.87262,1.87267,57900000.0
2006-10-17 17:55:00,1.87253,1.87268,1.87248,1.87268,64499999.0
2006-10-17 17:56:00,1.87278,1.87298,1.87278,1.87298,43200001.0
2006-10-17 17:57:00,1.87302,1.87308,1.87295,1.87298,43500000.0
2006-10-17 17:58:00,1.87301,1.87313,1.87301,1.87303,47500000.0
2006-10-17 17:59:00,1.87307,1.87323,1.87307,1.8731,8900000.0
2006-10-17 18:00:00,1.87308,1.87311,1.87302,1.87302,57100000.0
2006-10-17 18:01:00,1.87313,1.87339,1.873,1.87339,981599996.0
2006-10-17 18:02:00,1.87341,1.87341,1.87302,1.87302,1210800000.0
2006-10-17 18:03:00,1.87295,1.873,1.87269,1.87269,1295549993.0
2006-10-17 18:04:00,1.8728,1.87293,1.87278,1.8728,824100002.0
2006-10-17 18:05:00,1.87276,1.87286,1.87271,1.87273,953999998.0
2006-10-17 18:06:00,1.87274,1.87301,1.87274,1.87301,977900001.0
2006-10-17 18:07:00,1.8729,1.8729,1.87252,1.87252,1258200006.0
2006-10-17 18:08:00,1.87255,1.87262,1.87246,1.87248,1066699998.0
2006-10-17 18:09:00,1.87247,1.87268,1.87227,1.87252,568500000.0
2006-10-17 18:10:00,1.87255,1.87257,1.87227,1.87227,964449998.0
2006-10-17 18:11:00,1.87224,1.87224,1.87192,1.87206,557900000.0
2006-10-17 18:12:00,1.87201,1.87209,1.87182,1.87182,822000000.0
2006-10-17 18:13:00,1.87175,1.87185,1.87153,1.87185,503099999.0
2006-10-17 18:14:00,1.87192,1.87206,1.87186,1.87198,800999999.0
2006-10-17 18:15:00,1.87203,1.87212,1.87187,1.87187,981499995.0
2006-10-17 18:16:00,1.87195,1.87221,1.87188,1.87221,722100001.0
2006-10-17 18:17:00,1.8723,1.87244,1.87226,1.87226,531500001.0
2006-10-17 18:18:00,1.87215,1.87215,1.87187,1.87205,749599997.0
2006-10-17 18:19:00,1.87214,1.87218,1.87204,1.87207,497649997.0
2006-10-17 18:20:00,1.87209,1.8722,1.87199,1.87199,496499999.0
2006-10-17 18:21:00,1.87197,1.87205,1.8719,1.87195,728500004.0
2006-10-17 18:22:00,1.87195,1.87202,1.87189,1.87192,643400008.0
2006-10-17 18:23:00,1.87193,1.87193,1.87171,1.87193,794600000.0
2006-10-17 18:24:00,1.87188,1.87188,1.87138,1.87144,789299998.0
2006-10-17 18:25:00,1.87138,1.87168,1.87138,1.87168,715599996.0
2006-10-17 18:26:00,1.87185,1.87213,1.87164,1.87213,582399998.0
2006-10-17 18:27:00,1.87218,1.87232,1.87215,1.87232,809500000.0
2006-10-17 18:28:00,1.87238,1.87269,1.87238,1.87255,363199998.0
2006-10-17 18:29:00,1.87254,1.87263,1.87244,1.87255,779400002.0
2006-10-17 18:30:00,1.8726,1.87263,1.87243,1.87255,686199994.0
2006-10-17 18:31:00,1.8726,1.87266,1.87243,1.87243,471899995.0
2006-10-17 18:32:00,1.87239,1.87245,1.87214,1.87214,405700004.0
2006-10-17 18:33:00,1.87208,1.87218,1.87202,1.87208,747199997.0
2006-10-17 18:34:00,1.87208,1.87218,1.87196,1.87206,736350001.0
2006-10-17 18:35:00,1.87207,1.87228,1.87206,1.87225,318649999.0
2006-10-17 18:36:00,1.87223,1.87223,1.8721,1.87215,172100000.0
2006-10-17 18:37:00,1.8722,1.87258,1.8722,1.87255,71200000.0
2006-10-17 18:38:00,1.87253,1.87253,1.87242,1.87246,167100000.0
2006-10-17 18:39:00,1.8725,1.87254,1.87246,1.87247,195100000.0
2006-10-17 18:40:00,1.8724,1.87242,1.87227,1.87231,337199999.0
2006-10-17 18:41:00,1.87228,1.87242,1.87214,1.87217,282399995.0
2006-10-17 18:42:00,1.87213,1.87213,1.87201,1.87204,145200000.0
2006-10-17 18:43:00,1.8721,1.87213,1.87208,1.87212,114000001.0
2006-10-17 18:44:00,1.87206,1.8723,1.87206,1.87219,507500000.0
2006-10-17 18:45:00,1.8721,1.87215,1.87197,1.87197,228300003.0
2006-10-17 18:46:00,1.87195,1.87195,1.8719,1.87195,200999998.0
2006-10-17 18:47:00,1.87193,1.87196,1.87183,1.8719,136600001.0
2006-10-17 18:48:00,1.87185,1.87201,1.87185,1.87197,268799999.0
2006-10-17 18:49:00,1.872,1.872,1.87198,1.87198,94999999.0
2006-10-17 18:50:00,1.87202,1.87213,1.87188,1.87188,164300001.0
2006-10-17 18:51:00,1.87202,1.8722,1.87196,1.8722,424400002.0
2006-10-17 18:52:00,1.87215,1.87222,1.87199,1.87215,540500000.0
2006-10-17 18:53:00,1.87213,1.87243,1.87213,1.87242,391599997.0
2006-10-17 18:54:00,1.87249,1.87271,1.87238,1.87238,238499997.0
2006-10-17 18:55:00,1.87241,1.87249,1.87238,1.87249,828599998.0
2006-10-17 18:56:00,1.87247,1.87258,1.87226,1.87253,180299999.0
2006-10-17 18:57:00,1.87258,1.87263,1.87233,1.87258,352950000.0
2006-10-17 18:58:00,1.87255,1.87256,1.87235,1.87247,630700000.0
2006-10-17 18:59:00,1.8724,1.8724,1.87213,1.87213,527000002.0
2006-10-17 19:00:00,1.87203,1.87203,1.87129,1.87164,235100000.0
2006-10-17 19:01:00,1.87167,1.8717,1.87157,1.8716,96100001.0
2006-10-17 19:02:00,1.87168,1.87193,1.87168,1.87193,326500000.0
2006-10-17 19:03:00,1.87197,1.87197,1.87175,1.87194,509970001.0
2006-10-17 19:04:00,1.87205,1.87205,1.87198,1.87205,350900001.0
2006-10-17 19:05:00,1.87207,1.87222,1.87207,1.87215,112199999.0
2006-10-17 19:06:00,1.87217,1.87226,1.87208,1.87218,660099999.0
2006-10-17 19:07:00,1.87211,1.87211,1.87185,1.87195,446300000.0
2006-10-17 19:08:00,1.87188,1.87201,1.8718,1.87198,486500000.0
2006-10-17 19:09:00,1.87198,1.8721,1.87194,1.87205,297800001.0
2006-10-17 19:10:00,1.87204,1.87206,1.87186,1.87189,395299999.0
2006-10-17 19:11:00,1.87187,1.87191,1.87171,1.87171,151099998.0
2006-10-17 19:12:00,1.87163,1.87181,1.87163,1.87175,200299998.0
2006-10-17 19:13:00,1.87183,1.87183,1.87163,1.87175,461299999.0
2006-10-17 19:14:00,1.87166,1.87167,1.87156,1.87165,310800000.0
2006-10-17 19:15:00,1.87165,1.87165,1.87151,1.8716,312150001.0
2006-10-17 19:16:00,1.8716,1.87162,1.87157,1.8716,86500000.0
2006-10-17 19:17:00,1.87168,1.8719,1.87168,1.87188,205999999.0
2006-10-17 19:18:00,1.87192,1.87208,1.87184,1.87187,238899999.0
2006-10-17 19:19:00,1.8718,1.87184,1.87172,1.87184,439200004.0
2006-10-17 19:20:00,1.87179,1.87187,1.87172,1.8718,432799998.0
2006-10-17 19:21:00,1.87184,1.87188,1.87172,1.87172,457199998.0
2006-10-17 19:22:00,1.87172,1.87178,1.87163,1.87177,281699996.0
2006-10-17 19:23:00,1.87175,1.87185,1.87163,1.87177,289499999.0
2006-10-17 19:24:00,1.87175,1.87177,1.87157,1.87157,154100000.0
2006-10-17 19:25:00,1.87161,1.87176,1.87161,1.87174,116300002.0
2006-10-17 19:26:00,1.87171,1.87171,1.87146,1.87146,357899998.0
2006-10-17 19:27:00,1.87153,1.87168,1.87149,1.87158,485599994.0
2006-10-17 19:28:00,1.87164,1.87187,1.87164,1.87187,349899999.0
2006-10-17 19:29:00,1.87186,1.87197,1.8718,1.8719,219900000.0
2006-10-17 19:30:00,1.87182,1.87184,1.87156,1.87156,475399997.0
2006-10-17 19:31:00,1.87151,1.87164,1.87146,1.87164,254970001.0
2006-10-17 19:32:00,1.87165,1.87165,1.87155,1.87157,376400000.0
2006-10-17 19:33:00,1.87158,1.8716,1.87149,1.87149,190499999.0
2006-10-17 19:34:00,1.87147,1.87155,1.87141,1.8715,176850002.0
2006-10-17 19:35:00,1.87148,1.87154,1.87139,1.87152,402100000.0
2006-10-17 19:36:00,1.8715,1.8715,1.87132,1.87132,451950000.0
2006-10-17 19:37:00,1.87125,1.87135,1.87122,1.8713,265599997.0
2006-10-17 19:38:00,1.87136,1.87185,1.87136,1.87185,76100000.0
2006-10-17 19:39:00,1.87175,1.87175,1.87128,1.87128,194899999.0
2006-10-17 19:40:00,1.87125,1.87141,1.87125,1.87129,318300000.0
2006-10-17 19:41:00,1.87129,1.87141,1.87127,1.8713,350099996.0
2006-10-17 19:42:00,1.87128,1.87142,1.8712,1.87142,234100001.0
2006-10-17 19:43:00,1.87142,1.87142,1.87127,1.87137,107300000.0
2006-10-17 19:44:00,1.87138,1.87143,1.87129,1.87132,370300001.0
2006-10-17 19:45:00,1.87132,1.87139,1.87128,1.87134,148500002.0
2006-10-17 19:46:00,1.87133,1.87133,1.87118,1.87127,300749997.0
2006-10-17 19:47:00,1.87132,1.87141,1.87132,1.8714,88100001.0
2006-10-17 19:48:00,1.87136,1.87142,1.87123,1.87123,173100000.0
2006-10-17 19:49:00,1.87132,1.87132,1.87122,1.87127,298300002.0
2006-10-17 19:50:00,1.87125,1.87132,1.87122,1.87122,275999998.0
2006-10-17 19:51:00,1.87121,1.87132,1.87118,1.87127,307500001.0
2006-10-17 19:52:00,1.87129,1.87138,1.87129,1.87138,148300000.0
2006-10-17 19:53:00,1.87145,1.87145,1.87142,1.87145,114400000.0
2006-10-17 19:54:00,1.87148,1.87158,1.87144,1.8715,153600000.0
2006-10-17 19:55:00,1.87145,1.8715,1.87141,1.87141,73200000.0
2006-10-17 19:56:00,1.87138,1.87143,1.87129,1.87143,279399997.0
2006-10-17 19:57:00,1.87139,1.87144,1.87131,1.87131,296300001.0
2006-10-17 19:58:00,1.87131,1.87143,1.87131,1.87138,343799997.0
2006-10-17 19:59:00,1.87127,1.87135,1.87127,1.87133,235200001.0
2006-10-17 20:00:00,1.87128,1.87134,1.87119,1.87126,303199996.0
2006-10-17 20:01:00,1.87124,1.87124,1.87117,1.8712,213599996.0
2006-10-17 20:02:00,1.87122,1.87126,1.87116,1.87117,161800001.0
2006-10-17 20:03:00,1.87115,1.87122,1.87113,1.87115,131900002.0
2006-10-17 20:04:00,1.8712,1.87127,1.87117,1.8712,129999999.0
2006-10-17 20:05:00,1.87115,1.87128,1.87115,1.87128,133400001.0
2006-10-17 20:06:00,1.87131,1.87142,1.87131,1.87138,147000000.0
2006-10-17 20:07:00,1.87137,1.87142,1.87131,1.87131,134799999.0
2006-10-17 20:08:00,1.87133,1.87133,1.87104,1.87109,304300000.0
2006-10-17 20:09:00,1.87091,1.87092,1.87061,1.87074,111400000.0
2006-10-17 20:10:00,1.8707,1.87078,1.87064,1.87076,146799999.0
2006-10-17 20:11:00,1.87077,1.87083,1.87074,1.87083,97400000.0
2006-10-17 20:12:00,1.87081,1.87096,1.87077,1.8709,515800007.0
2006-10-17 20:13:00,1.87094,1.87097,1.87078,1.87078,146900000.0
2006-10-17 20:14:00,1.87076,1.87078,1.87064,1.87072,135700002.0
2006-10-17 20:15:00,1.87069,1.8707,1.87057,1.87061,433499999.0
2006-10-17 20:16:00,1.87057,1.87066,1.87056,1.87057,221300000.0
2006-10-17 20:17:00,1.87053,1.87053,1.8704,1.8704,41100000.0
2006-10-17 20:18:00,1.8704,1.87053,1.87032,1.87032,129100001.0
2006-10-17 20:19:00,1.87031,1.87031,1.87016,1.87018,96000000.0
2006-10-17 20:20:00,1.87006,1.8704,1.87006,1.87027,317600001.0
2006-10-17 20:21:00,1.87028,1.87028,1.87016,1.87016,191146994.0
2006-10-17 20:22:00,1.87016,1.87017,1.87002,1.87009,167400001.0
2006-10-17 20:23:00,1.87012,1.87041,1.87011,1.87041,289400002.0
2006-10-17 20:24:00,1.87042,1.87056,1.87025,1.87031,123000000.0
2006-10-17 20:25:00,1.87029,1.87038,1.8702,1.8702,401600004.0
2006-10-17 20:26:00,1.87014,1.87028,1.87014,1.87028,460300003.0
2006-10-17 20:27:00,1.87038,1.87051,1.87037,1.87051,241900002.0
2006-10-17 20:28:00,1.8705,1.87053,1.87039,1.87049,337100000.0
2006-10-17 20:29:00,1.87055,1.87066,1.87048,1.8705,242949999.0
2006-10-17 20:30:00,1.8705,1.8706,1.87043,1.87043,907969998.0
2006-10-17 20:31:00,1.87038,1.87045,1.87038,1.8704,530049999.0
2006-10-17 20:32:00,1.8704,1.87056,1.87033,1.87048,532000000.0
2006-10-17 20:33:00,1.87047,1.87054,1.87034,1.87034,275800005.0
2006-10-17 20:34:00,1.87044,1.87044,1.87036,1.87039,124699998.0
2006-10-17 20:35:00,1.87043,1.87051,1.87043,1.87045,59599999.0
2006-10-17 20:36:00,1.87048,1.87061,1.87041,1.87061,169600001.0
2006-10-17 20:37:00,1.87063,1.87072,1.87061,1.87066,157500003.0
2006-10-17 20:38:00,1.87067,1.87075,1.8706,1.87068,275799997.0
2006-10-17 20:39:00,1.87076,1.87082,1.87066,1.87079,246500003.0
2006-10-17 20:40:00,1.8708,1.87083,1.87069,1.87071,181200000.0
2006-10-17 20:41:00,1.87065,1.87079,1.87055,1.87072,169799999.0
2006-10-17 20:42:00,1.87079,1.87086,1.87079,1.87086,50699998.0
2006-10-17 20:43:00,1.87088,1.87092,1.87081,1.87081,266999999.0
2006-10-17 20:44:00,1.8708,1.87091,1.87077,1.87078,454799997.0
2006-10-17 20:45:00,1.87078,1.8708,1.87068,1.87076,113700000.0
2006-10-17 20:46:00,1.87075,1.87077,1.87075,1.87075,95500000.0
2006-10-17 20:47:00,1.8707,1.87075,1.87065,1.87075,382900001.0
2006-10-17 20:48:00,1.87072,1.87083,1.87071,1.87083,138599999.0
2006-10-17 20:49:00,1.8709,1.87096,1.87068,1.87093,144800000.0
2006-10-17 20:50:00,1.87083,1.87085,1.87051,1.87085,380200000.0
2006-10-17 20:51:00,1.87082,1.87082,1.87067,1.87076,315699997.0
2006-10-17 20:52:00,1.87062,1.87066,1.87044,1.87048,159200000.0
2006-10-17 20:53:00,1.87045,1.8705,1.87031,1.87031,563299999.0
2006-10-17 20:54:00,1.87027,1.87037,1.87019,1.87019,342600002.0
2006-10-17 20:55:00,1.87019,1.87021,1.87003,1.87003,251899998.0
2006-10-17 20:56:00,1.87,1.87005,1.86997,1.86997,365100000.0
2006-10-17 20:57:00,1.87001,1.87016,1.86999,1.87008,496900000.0
2006-10-17 20:58:00,1.87013,1.87013,1.86987,1.86992,211000001.0
2006-10-17 20:59:00,1.86983,1.87007,1.86983,1.87,618200000.0
2006-10-17 21:00:00,1.87002,1.87019,1.87002,1.87017,552199999.0
2006-10-17 21:01:00,1.87008,1.87022,1.87002,1.87002,303250001.0
2006-10-17 21:02:00,1.86999,1.87002,1.86992,1.86997,176699998.0
2006-10-17 21:03:00,1.86991,1.86997,1.86983,1.86997,165800001.0
2006-10-17 21:04:00,1.87003,1.87026,1.87003,1.87015,168199997.0
2006-10-17 21:05:00,1.8701,1.87016,1.87005,1.87012,215600000.0
2006-10-17 21:06:00,1.87008,1.87016,1.86999,1.86999,162300002.0
2006-10-17 21:07:00,1.86997,1.87007,1.86996,1.87005,113900000.0
2006-10-17 21:08:00,1.87006,1.8701,1.87006,1.8701,47499999.0
2006-10-17 21:09:00,1.86999,1.87014,1.86999,1.8701,64999999.0
2006-10-17 21:10:00,1.87019,1.8704,1.87018,1.87018,114999999.0
2006-10-17 21:11:00,1.8701,1.87018,1.8701,1.87015,93299999.0
2006-10-17 21:12:00,1.87015,1.87018,1.8701,1.87015,99499999.0
2006-10-17 21:13:00,1.87012,1.87028,1.87012,1.87018,183399998.0
2006-10-17 21:14:00,1.8701,1.87015,1.87005,1.8701,327200001.0
2006-10-17 21:15:00,1.87012,1.87012,1.86992,1.86996,216500000.0
2006-10-17 21:16:00,1.87007,1.8701,1.87002,1.87002,53300000.0
2006-10-17 21:17:00,1.86998,1.87001,1.86987,1.87001,111600000.0
2006-10-17 21:18:00,1.87005,1.87005,1.86992,1.86997,61500000.0
2006-10-17 21:19:00,1.87006,1.87011,1.87001,1.87006,87699999.0
2006-10-17 21:20:00,1.87004,1.87012,1.86995,1.86996,356700000.0
2006-10-17 21:21:00,1.86997,1.87021,1.86997,1.87017,204900001.0
2006-10-17 21:22:00,1.87022,1.87022,1.87008,1.8701,175899999.0
2006-10-17 21:23:00,1.87015,1.87015,1.87015,1.87015,2400000.0
2006-10-17 21:24:00,1.87009,1.87009,1.86999,1.87007,256600003.0
2006-10-17 21:25:00,1.87007,1.87007,1.86998,1.87,119800000.0
2006-10-17 21:26:00,1.86997,1.87,1.86989,1.87,72000000.0
2006-10-17 21:27:00,1.87002,1.87015,1.87002,1.87008,72000000.0
2006-10-17 21:28:00,1.87002,1.87012,1.86997,1.87012,278100001.0
2006-10-17 21:29:00,1.87015,1.87015,1.87015,1.87015,3400000.0
2006-10-17 21:30:00,1.87018,1.87022,1.87018,1.87022,30300000.0
2006-10-17 21:31:00,1.87016,1.87023,1.87016,1.87023,35500000.0
2006-10-17 21:32:00,1.87017,1.87023,1.87004,1.87023,216400001.0
2006-10-17 21:33:00,1.87025,1.87031,1.87016,1.87031,329699998.0
2006-10-17 21:34:00,1.87031,1.87031,1.87007,1.87007,164746993.0
2006-10-17 21:35:00,1.87012,1.87016,1.87007,1.87007,27700000.0
2006-10-17 21:36:00,1.87009,1.87024,1.87009,1.87017,60900000.0
2006-10-17 21:37:00,1.87017,1.8703,1.87016,1.87018,190999997.0
2006-10-17 21:38:00,1.87016,1.87034,1.87016,1.87028,89700000.0
2006-10-17 21:39:00,1.87051,1.87093,1.87051,1.87093,70300002.0
2006-10-17 21:40:00,1.87104,1.87114,1.87098,1.87108,190999997.0
2006-10-17 21:41:00,1.87115,1.8713,1.87114,1.87114,145899999.0
2006-10-17 21:42:00,1.87111,1.87111,1.87101,1.87101,95299998.0
2006-10-17 21:43:00,1.87097,1.87104,1.87097,1.87103,145800000.0
2006-10-17 21:44:00,1.87102,1.87102,1.87075,1.87075,168700002.0
2006-10-17 21:45:00,1.87073,1.87081,1.87073,1.87077,78699998.0
2006-10-17 21:46:00,1.87072,1.87072,1.87052,1.87057,125500002.0
2006-10-17 21:47:00,1.87052,1.87052,1.87024,1.87024,176299997.0
2006-10-17 21:48:00,1.87023,1.87042,1.87021,1.87028,132400001.0
2006-10-17 21:49:00,1.87027,1.87045,1.87027,1.87045,108499998.0
2006-10-17 21:50:00,1.87046,1.87046,1.87037,1.87037,6600000.0
2006-10-17 21:51:00,1.87035,1.87042,1.87035,1.87036,186400002.0
2006-10-17 21:52:00,1.87039,1.87045,1.87036,1.87037,58700001.0
2006-10-17 21:53:00,1.87033,1.87041,1.87029,1.87037,48600000.0
2006-10-17 21:54:00,1.87045,1.87045,1.87035,1.87035,107199998.0
2006-10-17 21:55:00,1.87037,1.87045,1.87035,1.8704,239100000.0
2006-10-17 21:56:00,1.87032,1.87042,1.87032,1.87036,57099999.0
2006-10-17 21:57:00,1.87033,1.87033,1.87026,1.87028,114800001.0
2006-10-17 21:58:00,1.87028,1.87028,1.87022,1.87028,119599997.0
2006-10-17 21:59:00,1.87031,1.87041,1.87027,1.87027,327999999.0
2006-10-17 22:00:00,1.87031,1.87041,1.8703,1.87033,207099997.0
2006-10-17 22:01:00,1.87033,1.87033,1.87013,1.87027,88599999.0
2006-10-17 22:02:00,1.8703,1.87035,1.87025,1.87035,262599999.0
2006-10-17 22:03:00,1.8703,1.8703,1.87027,1.8703,61500000.0
2006-10-17 22:04:00,1.87026,1.87034,1.87013,1.87029,450099993.0
2006-10-17 22:05:00,1.8703,1.8703,1.87025,1.8703,127900000.0
2006-10-17 22:06:00,1.8703,1.87035,1.8703,1.8703,12500000.0
2006-10-17 22:07:00,1.87022,1.87025,1.87004,1.87014,90199999.0
2006-10-17 22:08:00,1.87029,1.87029,1.87022,1.87026,94799999.0
2006-10-17 22:09:00,1.8702,1.87036,1.87007,1.87007,68100000.0
2006-10-17 22:10:00,1.87025,1.87034,1.8702,1.87034,31300000.0
2006-10-17 22:11:00,1.8701,1.8703,1.87008,1.87022,90900000.0
2006-10-17 22:12:00,1.87027,1.87034,1.87008,1.87027,112899999.0
2006-10-17 22:13:00,1.8703,1.87033,1.8703,1.8703,55200001.0
2006-10-17 22:14:00,1.87029,1.87029,1.87022,1.87022,26200000.0
2006-10-17 22:15:00,1.87027,1.87037,1.87018,1.87025,251200000.0
2006-10-17 22:16:00,1.87023,1.87031,1.87019,1.87023,239700000.0
2006-10-17 22:17:00,1.8702,1.8702,1.87007,1.87018,78200001.0
2006-10-17 22:18:00,1.87013,1.87013,1.86995,1.86995,71300000.0
2006-10-17 22:19:00,1.86996,1.87008,1.86996,1.87008,53500000.0
2006-10-17 22:20:00,1.87009,1.87012,1.87005,1.87006,67700000.0
2006-10-17 22:21:00,1.87008,1.87008,1.86996,1.86996,143500001.0
2006-10-17 22:22:00,1.86993,1.87001,1.86987,1.86987,103200000.0
2006-10-17 22:23:00,1.86984,1.86992,1.86968,1.86968,203100000.0
2006-10-17 22:24:00,1.86971,1.86984,1.86969,1.86977,142399997.0
2006-10-17 22:25:00,1.86982,1.86996,1.8698,1.86996,79400001.0
2006-10-17 22:26:00,1.87,1.87005,1.87,1.87005,23700000.0
2006-10-17 22:27:00,1.86998,1.87002,1.86986,1.86997,29300000.0
2006-10-17 22:28:00,1.86998,1.87001,1.86991,1.86998,78600000.0
2006-10-17 22:29:00,1.86997,1.86999,1.86984,1.86986,246200001.0
2006-10-17 22:30:00,1.86989,1.86996,1.86987,1.86987,56100000.0
2006-10-17 22:31:00,1.86983,1.86983,1.86976,1.86983,38200000.0
2006-10-17 22:32:00,1.86985,1.8699,1.86985,1.86985,229000001.0
2006-10-17 22:33:00,1.86985,1.8699,1.86985,1.86985,80399999.0
2006-10-17 22:34:00,1.86985,1.86987,1.86973,1.86978,137799999.0
2006-10-17 22:35:00,1.86977,1.8699,1.86977,1.86987,36900000.0
2006-10-17 22:36:00,1.86995,1.86995,1.86985,1.86985,48500000.0
2006-10-17 22:37:00,1.86986,1.86988,1.86976,1.86987,106500001.0
2006-10-17 22:38:00,1.86983,1.86993,1.86983,1.86993,43300000.0
2006-10-17 22:39:00,1.86992,1.86999,1.86992,1.86999,76100001.0
2006-10-17 22:40:00,1.86998,1.86998,1.86989,1.86991,51700000.0
2006-10-17 22:41:00,1.8699,1.87001,1.86987,1.86991,76700000.0
2006-10-17 22:42:00,1.86987,1.86993,1.86979,1.86993,62200000.0
2006-10-17 22:43:00,1.86982,1.86982,1.86958,1.86958,78400000.0
2006-10-17 22:44:00,1.86962,1.86972,1.86961,1.86971,126700000.0
2006-10-17 22:45:00,1.86971,1.86983,1.86964,1.86983,62900000.0
2006-10-17 22:46:00,1.8698,1.86982,1.86972,1.86976,61999999.0
2006-10-17 22:47:00,1.86976,1.86983,1.86971,1.8698,109450003.0
2006-10-17 22:48:00,1.86986,1.87004,1.86986,1.86992,53100001.0
2006-10-17 22:49:00,1.86991,1.8701,1.86991,1.8701,78300000.0
2006-10-17 22:50:00,1.86999,1.87039,1.86999,1.87024,18000000.0
2006-10-17 22:51:00,1.87022,1.87026,1.87002,1.87024,76200001.0
2006-10-17 22:52:00,1.8702,1.8702,1.87013,1.87013,38899999.0
2006-10-17 22:53:00,1.87014,1.87018,1.86992,1.87018,3300000.0
2006-10-17 22:54:00,1.87022,1.8703,1.87011,1.8703,81799998.0
2006-10-17 22:55:00,1.87035,1.8704,1.87035,1.8704,23200000.0
2006-10-17 22:56:00,1.87038,1.87044,1.87033,1.87033,74300001.0
2006-10-17 22:57:00,1.87043,1.87051,1.87038,1.87038,25400001.0
2006-10-17 22:58:00,1.8704,1.87055,1.8704,1.8705,94699998.0
2006-10-17 22:59:00,1.87047,1.87057,1.87042,1.87046,89499999.0
2006-10-17 23:00:00,1.87008,1.87008,1.86976,1.86995,47200000.0
2006-10-17 23:01:00,1.87023,1.87023,1.87008,1.87017,89800000.0
2006-10-17 23:02:00,1.87018,1.87038,1.87005,1.8703,32400000.0
2006-10-17 23:03:00,1.87022,1.87028,1.87021,1.87023,44799999.0
2006-10-17 23:04:00,1.87022,1.87041,1.87019,1.8704,67899998.0
2006-10-17 23:05:00,1.87045,1.87058,1.87045,1.87046,75700001.0
2006-10-17 23:06:00,1.87048,1.87048,1.87029,1.87038,63099998.0
2006-10-17 23:07:00,1.87038,1.87058,1.87038,1.87057,62400000.0
2006-10-17 23:08:00,1.87054,1.87054,1.87044,1.87044,3100000.0
2006-10-17 23:09:00,1.87048,1.87056,1.87042,1.87042,45500000.0
2006-10-17 23:10:00,1.87028,1.87028,1.8699,1.86994,82400000.0
2006-10-17 23:11:00,1.87005,1.87019,1.86996,1.87004,59900001.0
2006-10-17 23:12:00,1.87007,1.87007,1.86991,1.86991,121199998.0
2006-10-17 23:13:00,1.87008,1.87008,1.86994,1.87002,91299998.0
2006-10-17 23:14:00,1.87002,1.8701,1.86978,1.8701,117000000.0
2006-10-17 23:15:00,1.8701,1.87016,1.86993,1.87015,110999999.0
2006-10-17 23:16:00,1.8702,1.87039,1.87008,1.87039,33400000.0
2006-10-17 23:17:00,1.87037,1.87042,1.87027,1.8703,43600001.0
2006-10-17 23:18:00,1.87023,1.87023,1.87,1.87012,90700000.0
2006-10-17 23:19:00,1.87008,1.87023,1.86996,1.87023,89400002.0
2006-10-17 23:20:00,1.87024,1.87024,1.86995,1.87012,52500001.0
2006-10-17 23:21:00,1.87013,1.87028,1.87013,1.87026,75500000.0
2006-10-17 23:22:00,1.8702,1.8705,1.8702,1.8705,60300000.0
2006-10-17 23:23:00,1.87046,1.87053,1.87039,1.87053,76999999.0
2006-10-17 23:24:00,1.87034,1.87034,1.87009,1.87022,61299999.0
2006-10-17 23:25:00,1.8703,1.87049,1.87014,1.87014,86500001.0
2006-10-17 23:26:00,1.87017,1.87045,1.87017,1.87045,99400004.0
2006-10-17 23:27:00,1.87031,1.8704,1.87015,1.87015,82700000.0
2006-10-17 23:28:00,1.87011,1.87011,1.87009,1.87009,9800000.0
2006-10-17 23:29:00,1.87023,1.87023,1.87012,1.87013,119300001.0
2006-10-17 23:30:00,1.86998,1.87004,1.8699,1.87004,82900000.0
2006-10-17 23:31:00,1.86993,1.87002,1.86993,1.86998,71800000.0
2006-10-17 23:32:00,1.86998,1.87008,1.86997,1.87007,80799999.0
2006-10-17 23:33:00,1.87001,1.87004,1.87001,1.87004,31899999.0
2006-10-17 23:34:00,1.86999,1.87,1.86992,1.86992,66500001.0
2006-10-17 23:35:00,1.86988,1.87004,1.86988,1.87004,17200000.0
2006-10-17 23:36:00,1.87001,1.87001,1.86999,1.86999,29900000.0
2006-10-17 23:37:00,1.86992,1.86992,1.86982,1.86984,47200000.0
2006-10-17 23:38:00,1.86983,1.86994,1.86983,1.86994,60600000.0
2006-10-17 23:39:00,1.86988,1.86988,1.8698,1.86988,31699999.0
2006-10-17 23:40:00,1.86988,1.86992,1.86986,1.86992,11900000.0
2006-10-17 23:41:00,1.86987,1.86995,1.86981,1.86995,48000000.0
2006-10-17 23:42:00,1.86991,1.86999,1.86991,1.86997,21900000.0
2006-10-17 23:43:00,1.8699,1.87002,1.86987,1.87002,23400000.0
2006-10-17 23:44:00,1.86993,1.86993,1.86978,1.86983,31100000.0
2006-10-17 23:45:00,1.86975,1.86981,1.86963,1.86974,164900000.0
2006-10-17 23:46:00,1.86976,1.86976,1.86955,1.86965,38700000.0
2006-10-17 23:47:00,1.86962,1.86962,1.86947,1.86957,73199999.0
2006-10-17 23:48:00,1.86962,1.86971,1.86956,1.86956,32870000.0
2006-10-17 23:49:00,1.86967,1.86967,1.86951,1.86953,39400000.0
2006-10-17 23:50:00,1.86952,1.86954,1.86943,1.86943,74199998.0
2006-10-17 23:51:00,1.86934,1.86934,1.86933,1.86933,23500001.0
2006-10-17 23:52:00,1.86933,1.86963,1.86931,1.86963,83199999.0
2006-10-17 23:53:00,1.86975,1.8698,1.86951,1.86973,91100000.0
2006-10-17 23:54:00,1.86981,1.86981,1.86969,1.86969,22300000.0
2006-10-17 23:55:00,1.86972,1.86988,1.86972,1.86988,20800000.0
2006-10-17 23:56:00,1.86992,1.87,1.86983,1.86988,43700000.0
2006-10-17 23:57:00,1.86987,1.86993,1.86987,1.86993,3500000.0
2006-10-17 23:58:00,1.87044,1.87143,1.87044,1.87135,47500001.0
2006-10-17 23:59:00,1.87139,1.8714,1.87118,1.87124,64500002.0
2006-10-18 00:00:00,1.87124,1.87148,1.87124,1.87139,119499998.0
2006-10-18 00:01:00,1.87135,1.87135,1.87126,1.87135,50700000.0
2006-10-18 00:02:00,1.87122,1.87128,1.87108,1.87108,63999999.0
2006-10-18 00:03:00,1.87099,1.87108,1.87084,1.8709,114200001.0
2006-10-18 00:04:00,1.87077,1.87077,1.87061,1.87075,21000000.0
2006-10-18 00:05:00,1.87064,1.87075,1.87064,1.87073,38800000.0
2006-10-18 00:06:00,1.87065,1.87074,1.87055,1.87068,75599999.0
2006-10-18 00:07:00,1.87045,1.87061,1.87037,1.87061,63000001.0
2006-10-18 00:08:00,1.87077,1.87077,1.87068,1.87068,22100000.0
2006-10-18 00:09:00,1.87072,1.87104,1.87072,1.87104,77500001.0
2006-10-18 00:10:00,1.87113,1.87176,1.87108,1.87176,68899998.0
2006-10-18 00:11:00,1.87165,1.87179,1.87137,1.87137,42400000.0
2006-10-18 00:12:00,1.87128,1.87151,1.87123,1.87141,56199999.0
2006-10-18 00:13:00,1.87143,1.87163,1.87143,1.87158,93100000.0
2006-10-18 00:14:00,1.87156,1.87161,1.87148,1.87161,89599999.0
2006-10-18 00:15:00,1.87167,1.87169,1.87157,1.87157,89199998.0
2006-10-18 00:16:00,1.87155,1.87169,1.87153,1.8716,117100001.0
2006-10-18 00:17:00,1.87174,1.87196,1.87174,1.87195,58900000.0
2006-10-18 00:18:00,1.87197,1.87238,1.87197,1.87236,92800000.0
2006-10-18 00:19:00,1.87224,1.87224,1.87192,1.87199,109699999.0
2006-10-18 00:20:00,1.87225,1.87225,1.87205,1.87213,62600000.0
2006-10-18 00:21:00,1.87214,1.87233,1.87214,1.87232,57900000.0
2006-10-18 00:22:00,1.87225,1.87225,1.87197,1.87204,40500000.0
2006-10-18 00:23:00,1.8721,1.8721,1.8717,1.8717,47300001.0
2006-10-18 00:24:00,1.8715,1.87157,1.87083,1.87087,120200002.0
2006-10-18 00:25:00,1.87071,1.87075,1.87066,1.87072,27200000.0
2006-10-18 00:26:00,1.87085,1.87102,1.87085,1.87092,43900000.0
2006-10-18 00:27:00,1.87081,1.87097,1.87081,1.87095,21799999.0
2006-10-18 00:28:00,1.87103,1.87133,1.87097,1.87133,26950000.0
2006-10-18 00:29:00,1.87135,1.87147,1.87135,1.87137,118299999.0
2006-10-18 00:30:00,1.8713,1.8713,1.87116,1.87118,44099999.0
2006-10-18 00:31:00,1.87123,1.87132,1.87111,1.87114,127099998.0
2006-10-18 00:32:00,1.87128,1.87163,1.87128,1.87156,25300000.0
2006-10-18 00:33:00,1.87157,1.87187,1.87157,1.87177,56500000.0
2006-10-18 00:34:00,1.87172,1.87172,1.87156,1.87167,54699999.0
2006-10-18 00:35:00,1.87161,1.87161,1.87151,1.87151,10700000.0
2006-10-18 00:36:00,1.87139,1.87154,1.87139,1.87154,78699998.0
2006-10-18 00:37:00,1.87153,1.8716,1.87141,1.87149,88199999.0
2006-10-18 00:38:00,1.87147,1.87147,1.87145,1.87145,10000000.0
2006-10-18 00:39:00,1.8715,1.87152,1.87141,1.87152,71099999.0
2006-10-18 00:40:00,1.87144,1.87144,1.87136,1.87136,19800001.0
2006-10-18 00:41:00,1.87124,1.87129,1.8712,1.8712,57999998.0
2006-10-18 00:42:00,1.8711,1.87115,1.87102,1.8711,41200000.0
2006-10-18 00:43:00,1.87115,1.87115,1.8711,1.8711,63599998.0
2006-10-18 00:44:00,1.87115,1.8712,1.87113,1.87118,32300000.0
2006-10-18 00:45:00,1.87125,1.8714,1.87125,1.8714,11800000.0
2006-10-18 00:46:00,1.87138,1.87147,1.87135,1.87142,128999999.0
2006-10-18 00:47:00,1.87138,1.87148,1.87133,1.87148,18900000.0
2006-10-18 00:48:00,1.87148,1.87148,1.8714,1.87144,10600000.0
2006-10-18 00:49:00,1.87138,1.87141,1.87135,1.87141,46100000.0
2006-10-18 00:50:00,1.87139,1.87139,1.87136,1.87136,7600000.0
2006-10-18 00:51:00,1.87132,1.8714,1.87124,1.87124,23800000.0
2006-10-18 00:52:00,1.87147,1.87152,1.87146,1.87148,58900000.0
2006-10-18 00:53:00,1.8714,1.87145,1.87135,1.87135,59300000.0
2006-10-18 00:54:00,1.87138,1.87138,1.87135,1.87137,50999999.0
2006-10-18 00:55:00,1.8713,1.87135,1.8713,1.87132,45100000.0
2006-10-18 00:56:00,1.87128,1.87139,1.87123,1.87123,69599999.0
2006-10-18 00:57:00,1.87133,1.87141,1.87129,1.87138,52300000.0
2006-10-18 00:58:00,1.87137,1.87146,1.87132,1.87133,66800002.0
2006-10-18 00:59:00,1.87132,1.87132,1.87116,1.87121,96900001.0
2006-10-18 01:00:00,1.87125,1.87128,1.87125,1.87128,26500000.0
2006-10-18 01:01:00,1.87108,1.87114,1.87088,1.87099,66400000.0
2006-10-18 01:02:00,1.87067,1.87067,1.87015,1.87015,48700000.0
2006-10-18 01:03:00,1.87019,1.87024,1.87007,1.87022,75499998.0
2006-10-18 01:04:00,1.87019,1.87023,1.87009,1.87016,43499999.0
2006-10-18 01:05:00,1.87026,1.87032,1.87018,1.87021,75600000.0
2006-10-18 01:06:00,1.87024,1.87035,1.87024,1.87035,55000000.0
2006-10-18 01:07:00,1.87035,1.87037,1.87014,1.87019,56400000.0
2006-10-18 01:08:00,1.87018,1.87018,1.87015,1.87018,14900000.0
2006-10-18 01:09:00,1.87008,1.87009,1.86999,1.86999,76600000.0
2006-10-18 01:10:00,1.86993,1.87001,1.86988,1.86988,69500000.0
2006-10-18 01:11:00,1.86997,1.87016,1.86997,1.87008,59499998.0
2006-10-18 01:12:00,1.86999,1.87012,1.86999,1.87008,39299999.0
2006-10-18 01:13:00,1.87018,1.87018,1.87018,1.87018,32400002.0
2006-10-18 01:14:00,1.87015,1.87015,1.87015,1.87015,24500000.0
2006-10-18 01:15:00,1.87009,1.87012,1.86997,1.87012,89500000.0
2006-10-18 01:16:00,1.8701,1.8701,1.86997,1.87005,27100000.0
2006-10-18 01:17:00,1.8701,1.87015,1.87005,1.8701,76400000.0
2006-10-18 01:18:00,1.87018,1.87021,1.87013,1.87017,45100001.0
2006-10-18 01:19:00,1.87003,1.87011,1.86992,1.87011,38399999.0
2006-10-18 01:20:00,1.87025,1.87033,1.8702,1.87023,52300000.0
2006-10-18 01:21:00,1.87015,1.8702,1.87015,1.8702,14000000.0
2006-10-18 01:22:00,1.87028,1.87031,1.87018,1.87024,29400000.0
2006-10-18 01:23:00,1.87016,1.87019,1.87016,1.87019,13700000.0
2006-10-18 01:24:00,1.87011,1.8702,1.87011,1.8702,19200000.0
2006-10-18 01:25:00,1.87023,1.87023,1.87003,1.87018,69299999.0
2006-10-18 01:26:00,1.87032,1.87035,1.87004,1.87008,78900001.0
2006-10-18 01:27:00,1.87021,1.87028,1.8702,1.87021,102000000.0
2006-10-18 01:28:00,1.87006,1.87006,1.8699,1.8699,66500001.0
2006-10-18 01:29:00,1.87009,1.87012,1.87004,1.87009,76699998.0
2006-10-18 01:30:00,1.87019,1.8702,1.87015,1.87015,15900000.0
2006-10-18 01:31:00,1.87024,1.87031,1.87024,1.87028,5400000.0
2006-10-18 01:32:00,1.8703,1.8703,1.8701,1.87017,19100000.0
2006-10-18 01:33:00,1.87024,1.87024,1.87011,1.87017,55899999.0
2006-10-18 01:34:00,1.8702,1.87029,1.8702,1.87029,39200000.0
2006-10-18 01:35:00,1.87015,1.87015,1.87005,1.8701,40900000.0
2006-10-18 01:36:00,1.87025,1.87025,1.8702,1.87025,24300000.0
2006-10-18 01:37:00,1.87023,1.87023,1.87012,1.87013,68100000.0
2006-10-18 01:38:00,1.87014,1.87027,1.87007,1.87007,35699999.0
2006-10-18 01:39:00,1.87001,1.87001,1.86977,1.86979,48800000.0
2006-10-18 01:40:00,1.86976,1.86976,1.86976,1.86976,10500000.0
2006-10-18 01:41:00,1.86988,1.86994,1.86977,1.8699,124600000.0
2006-10-18 01:42:00,1.86989,1.86993,1.86979,1.86982,47800000.0
2006-10-18 01:43:00,1.86984,1.86999,1.86984,1.86988,79499999.0
2006-10-18 01:44:00,1.86985,1.86992,1.86985,1.86992,42000000.0
2006-10-18 01:45:00,1.86987,1.86987,1.86963,1.86963,35600001.0
2006-10-18 01:46:00,1.86962,1.86968,1.86962,1.86968,40900000.0
2006-10-18 01:47:00,1.86969,1.86969,1.86961,1.86961,16200000.0
2006-10-18 01:48:00,1.86954,1.86963,1.8695,1.86963,62100001.0
2006-10-18 01:49:00,1.86959,1.86963,1.86953,1.86963,69100000.0
2006-10-18 01:50:00,1.86963,1.86967,1.86954,1.86967,28800000.0
2006-10-18 01:51:00,1.86968,1.86968,1.86954,1.86954,33200000.0
2006-10-18 01:52:00,1.86952,1.86966,1.86952,1.8696,42100000.0
2006-10-18 01:53:00,1.8695,1.86955,1.8695,1.86955,22000000.0
2006-10-18 01:54:00,1.86939,1.86958,1.86939,1.86951,45400001.0
2006-10-18 01:55:00,1.86949,1.86961,1.86946,1.86946,52700001.0
2006-10-18 01:56:00,1.8695,1.8695,1.86945,1.8695,66800000.0
2006-10-18 01:57:00,1.8695,1.8695,1.86947,1.8695,50300000.0
2006-10-18 01:58:00,1.86951,1.86959,1.86932,1.86958,38500000.0
2006-10-18 01:59:00,1.86967,1.86981,1.86967,1.86974,38300001.0
2006-10-18 02:00:00,1.86972,1.86975,1.8697,1.86975,67900000.0
2006-10-18 02:01:00,1.86968,1.86969,1.86963,1.86968,67300000.0
2006-10-18 02:02:00,1.86967,1.8697,1.86967,1.86967,41799999.0
2006-10-18 02:03:00,1.86973,1.86983,1.86972,1.86983,71899999.0
2006-10-18 02:04:00,1.86981,1.86997,1.86981,1.86997,36299999.0
2006-10-18 02:05:00,1.86998,1.87016,1.86971,1.87005,72200000.0
2006-10-18 02:06:00,1.87019,1.87025,1.87001,1.87001,56199999.0
2006-10-18 02:07:00,1.87008,1.87012,1.86999,1.87006,88400000.0
2006-10-18 02:08:00,1.87,1.87,1.87,1.87,7100000.0
2006-10-18 02:09:00,1.86998,1.87002,1.86993,1.87002,54599998.0
2006-10-18 02:10:00,1.87013,1.87013,1.87001,1.87007,95600000.0
2006-10-18 02:11:00,1.8702,1.87023,1.87009,1.87017,44400000.0
2006-10-18 02:12:00,1.8701,1.87015,1.87005,1.87008,107700001.0
2006-10-18 02:13:00,1.87009,1.87011,1.86995,1.87007,74000002.0
2006-10-18 02:14:00,1.87013,1.87013,1.87002,1.87008,25600000.0
2006-10-18 02:15:00,1.87015,1.87015,1.87005,1.87015,30800000.0
2006-10-18 02:16:00,1.87008,1.8701,1.87004,1.87008,15800000.0
2006-10-18 02:17:00,1.87013,1.87013,1.86994,1.87007,30000001.0
2006-10-18 02:18:00,1.87,1.87012,1.86997,1.87012,132300001.0
2006-10-18 02:19:00,1.8701,1.87014,1.87001,1.87008,19300000.0
2006-10-18 02:20:00,1.87005,1.87005,1.86995,1.87005,61000000.0
2006-10-18 02:21:00,1.86998,1.87003,1.8699,1.87002,31200000.0
2006-10-18 02:22:00,1.86983,1.87003,1.86977,1.8698,86900000.0
2006-10-18 02:23:00,1.86984,1.86993,1.86982,1.86982,57100000.0
2006-10-18 02:24:00,1.8698,1.86985,1.8698,1.8698,76500002.0
2006-10-18 02:25:00,1.86956,1.86977,1.86956,1.86976,49500001.0
2006-10-18 02:26:00,1.8695,1.86977,1.86926,1.86963,45700000.0
2006-10-18 02:27:00,1.86962,1.86972,1.86953,1.86972,72700000.0
2006-10-18 02:28:00,1.86973,1.86989,1.8697,1.8697,58900000.0
2006-10-18 02:29:00,1.86981,1.86981,1.86971,1.86977,61400001.0
2006-10-18 02:30:00,1.86972,1.86982,1.86972,1.8698,69600001.0
2006-10-18 02:31:00,1.86977,1.86979,1.86951,1.86951,67500000.0
2006-10-18 02:32:00,1.86976,1.86976,1.86962,1.86962,62400000.0
2006-10-18 02:33:00,1.86967,1.86967,1.86961,1.86961,18900000.0
2006-10-18 02:34:00,1.86967,1.86975,1.86967,1.86968,48700000.0
2006-10-18 02:35:00,1.86968,1.8697,1.86968,1.8697,13500000.0
2006-10-18 02:36:00,1.86975,1.86987,1.86965,1.86965,107799995.0
2006-10-18 02:37:00,1.86966,1.8698,1.86966,1.86977,37100000.0
2006-10-18 02:38:00,1.86965,1.86981,1.86965,1.86981,59800000.0
2006-10-18 02:39:00,1.86984,1.86984,1.86974,1.86977,110099998.0
2006-10-18 02:40:00,1.86972,1.86978,1.86972,1.86978,50100000.0
2006-10-18 02:41:00,1.8697,1.8697,1.86948,1.86957,33700000.0
2006-10-18 02:42:00,1.8696,1.86972,1.86955,1.86969,71899999.0
2006-10-18 02:43:00,1.86965,1.86975,1.86963,1.86963,52800000.0
2006-10-18 02:44:00,1.86953,1.8696,1.86937,1.86955,87599998.0
2006-10-18 02:45:00,1.86958,1.86959,1.86952,1.86953,56699999.0
2006-10-18 02:46:00,1.86957,1.86961,1.86949,1.86949,36400000.0
2006-10-18 02:47:00,1.86955,1.86955,1.8695,1.8695,29000000.0
2006-10-18 02:48:00,1.8694,1.86943,1.86936,1.86938,49999998.0
2006-10-18 02:49:00,1.86947,1.86947,1.86919,1.86919,45200000.0
2006-10-18 02:50:00,1.86917,1.86928,1.86917,1.86928,40600002.0
2006-10-18 02:51:00,1.86924,1.86932,1.86922,1.86929,40900000.0
2006-10-18 02:52:00,1.86918,1.86918,1.8691,1.8691,77999998.0
2006-10-18 02:53:00,1.86915,1.86956,1.86912,1.86956,64200000.0
2006-10-18 02:54:00,1.86967,1.86991,1.86967,1.86991,41400000.0
2006-10-18 02:55:00,1.86982,1.86982,1.86962,1.86968,61099999.0
2006-10-18 02:56:00,1.86979,1.86992,1.86979,1.8698,66300000.0
2006-10-18 02:57:00,1.86988,1.86993,1.86984,1.86987,108149999.0
2006-10-18 02:58:00,1.86995,1.86997,1.86993,1.86997,23900000.0
2006-10-18 02:59:00,1.86993,1.86997,1.86985,1.86997,77400001.0
2006-10-18 03:00:00,1.87002,1.87007,1.87,1.87,48200000.0
2006-10-18 03:01:00,1.86998,1.87001,1.86986,1.86998,60500000.0
2006-10-18 03:02:00,1.86988,1.86988,1.86979,1.86979,20000000.0
2006-10-18 03:03:00,1.86991,1.87011,1.86991,1.86992,48299999.0
2006-10-18 03:04:00,1.86993,1.8701,1.86993,1.8701,30800000.0
2006-10-18 03:05:00,1.87008,1.87019,1.87008,1.87012,68599998.0
2006-10-18 03:06:00,1.87007,1.87018,1.87005,1.87013,79000000.0
2006-10-18 03:07:00,1.8701,1.87015,1.8701,1.87015,35300000.0
2006-10-18 03:08:00,1.87017,1.87023,1.87013,1.87018,22500000.0
2006-10-18 03:09:00,1.87025,1.87025,1.87015,1.87025,28500000.0
2006-10-18 03:10:00,1.87022,1.87022,1.87011,1.87011,52699999.0
2006-10-18 03:11:00,1.87012,1.87019,1.87,1.87,60800000.0
2006-10-18 03:12:00,1.87006,1.8702,1.87006,1.87006,39099999.0
2006-10-18 03:13:00,1.87012,1.87028,1.87012,1.87028,38100000.0
2006-10-18 03:14:00,1.87021,1.87033,1.87021,1.87028,62499998.0
2006-10-18 03:15:00,1.87029,1.87032,1.87017,1.87017,47600000.0
2006-10-18 03:16:00,1.87022,1.87022,1.87014,1.87018,16900000.0
2006-10-18 03:17:00,1.87009,1.8701,1.87006,1.87007,87200001.0
2006-10-18 03:18:00,1.86998,1.87,1.86994,1.87,20000000.0
2006-10-18 03:19:00,1.86994,1.87001,1.86994,1.86999,31750000.0
2006-10-18 03:20:00,1.8699,1.87001,1.86982,1.86999,84999999.0
2006-10-18 03:21:00,1.87,1.87,1.87,1.87,10900000.0
2006-10-18 03:22:00,1.86997,1.86997,1.86985,1.86985,66600001.0
2006-10-18 03:23:00,1.86988,1.86989,1.86988,1.86989,11600000.0
2006-10-18 03:24:00,1.86996,1.86999,1.86996,1.86999,11700000.0
2006-10-18 03:25:00,1.8699,1.86995,1.86987,1.8699,27700000.0
2006-10-18 03:26:00,1.86988,1.87002,1.86988,1.87002,40400000.0
2006-10-18 03:27:00,1.86993,1.86993,1.86987,1.86987,10400000.0
2006-10-18 03:28:00,1.86989,1.86989,1.86984,1.86984,27999999.0
2006-10-18 03:29:00,1.86983,1.86997,1.8697,1.86997,59099999.0
2006-10-18 03:30:00,1.86991,1.86991,1.86984,1.86984,10400000.0
2006-10-18 03:31:00,1.86997,1.8701,1.86997,1.8701,34900000.0
2006-10-18 03:32:00,1.87018,1.87031,1.87015,1.87031,43100000.0
2006-10-18 03:33:00,1.87025,1.87031,1.87025,1.87031,19299999.0
2006-10-18 03:34:00,1.87044,1.87058,1.87038,1.87038,44200000.0
2006-10-18 03:35:00,1.87044,1.87057,1.87044,1.87047,52400001.0
2006-10-18 03:36:00,1.87045,1.87053,1.87035,1.87053,113999999.0
2006-10-18 03:37:00,1.87065,1.87065,1.8706,1.8706,21800000.0
2006-10-18 03:38:00,1.87063,1.87077,1.87063,1.87065,47200000.0
2006-10-18 03:39:00,1.87069,1.87072,1.87062,1.87062,20000000.0
2006-10-18 03:40:00,1.87067,1.87073,1.87064,1.87073,61300000.0
2006-10-18 03:41:00,1.87072,1.87081,1.8707,1.8707,60500001.0
2006-10-18 03:42:00,1.87077,1.87087,1.87074,1.87074,53099999.0
2006-10-18 03:43:00,1.8707,1.8707,1.8707,1.8707,6800000.0
2006-10-18 03:44:00,1.87074,1.87076,1.87074,1.87076,2500000.0
2006-10-18 03:45:00,1.87079,1.87081,1.87069,1.87073,46300000.0
2006-10-18 03:46:00,1.87078,1.87084,1.87071,1.87071,55000001.0
2006-10-18 03:47:00,1.87086,1.87099,1.87086,1.87096,50700000.0
2006-10-18 03:48:00,1.8709,1.87093,1.87083,1.87087,62600001.0
2006-10-18 03:49:00,1.87081,1.87092,1.8708,1.87092,65300000.0
2006-10-18 03:50:00,1.87087,1.87087,1.87071,1.87076,99299999.0
2006-10-18 03:51:00,1.87079,1.87083,1.87054,1.87054,61000000.0
2006-10-18 03:52:00,1.87047,1.87048,1.87041,1.87046,33700000.0
2006-10-18 03:53:00,1.8704,1.87053,1.8704,1.87053,98699998.0
2006-10-18 03:54:00,1.87052,1.87052,1.87038,1.87044,41800000.0
2006-10-18 03:55:00,1.87052,1.87063,1.87052,1.87063,48700000.0
2006-10-18 03:56:00,1.87058,1.87059,1.87051,1.87057,72899999.0
2006-10-18 03:57:00,1.87047,1.87057,1.87047,1.87057,33300000.0
2006-10-18 03:58:00,1.8706,1.87067,1.87055,1.87065,29900000.0
2006-10-18 03:59:00,1.8706,1.87064,1.8705,1.87063,52800000.0
2006-10-18 04:00:00,1.87065,1.87065,1.87065,1.87065,8200000.0
2006-10-18 04:01:00,1.87062,1.87062,1.8706,1.8706,18000000.0
2006-10-18 04:02:00,1.87061,1.87074,1.87061,1.87064,54700000.0
2006-10-18 04:03:00,1.87059,1.87059,1.87051,1.87055,23600000.0
2006-10-18 04:04:00,1.87055,1.87063,1.87055,1.87059,40400000.0
2006-10-18 04:05:00,1.8706,1.87065,1.87058,1.87065,40300000.0
2006-10-18 04:06:00,1.87053,1.87062,1.8705,1.87058,51800001.0
2006-10-18 04:07:00,1.8706,1.87065,1.87053,1.87053,66400000.0
2006-10-18 04:08:00,1.87065,1.87065,1.87052,1.87065,37900000.0
2006-10-18 04:09:00,1.87065,1.87065,1.87058,1.8706,51800000.0
2006-10-18 04:10:00,1.87053,1.87057,1.87053,1.87057,10100000.0
2006-10-18 04:11:00,1.87062,1.87065,1.87059,1.8706,40700001.0
2006-10-18 04:12:00,1.87063,1.87063,1.87055,1.87055,31600001.0
2006-10-18 04:13:00,1.87062,1.87071,1.87055,1.87055,69600000.0
2006-10-18 04:14:00,1.8706,1.87065,1.8705,1.8705,92900000.0
2006-10-18 04:15:00,1.8706,1.87065,1.87058,1.87065,34900000.0
2006-10-18 04:16:00,1.87059,1.87062,1.87052,1.87052,142199998.0
2006-10-18 04:17:00,1.87052,1.87056,1.87052,1.87056,5600000.0
2006-10-18 04:18:00,1.87065,1.87068,1.87065,1.87065,16300000.0
2006-10-18 04:19:00,1.87061,1.87061,1.87049,1.87049,9600000.0
2006-10-18 04:20:00,1.87036,1.87056,1.87036,1.87056,27900000.0
2006-10-18 04:21:00,1.87068,1.87074,1.87067,1.87067,46200000.0
2006-10-18 04:22:00,1.87059,1.87073,1.87058,1.87073,72300001.0
2006-10-18 04:23:00,1.87074,1.87078,1.8706,1.8706,87300002.0
2006-10-18 04:24:00,1.87067,1.87067,1.87056,1.8706,42800000.0
2006-10-18 04:25:00,1.8706,1.8706,1.8706,1.8706,38900000.0
2006-10-18 04:26:00,1.87063,1.87063,1.87051,1.8706,72999999.0
2006-10-18 04:27:00,1.87063,1.87063,1.87054,1.87063,23000000.0
2006-10-18 04:28:00,1.87058,1.87065,1.87053,1.87065,52300000.0
2006-10-18 04:29:00,1.87067,1.87073,1.87063,1.87073,129299999.0
2006-10-18 04:30:00,1.87072,1.87072,1.87072,1.87072,9900000.0
2006-10-18 04:31:00,1.87045,1.87066,1.87045,1.87056,61599998.0
2006-10-18 04:32:00,1.87065,1.87065,1.87065,1.87065,18000000.0
2006-10-18 04:33:00,1.87068,1.87082,1.87056,1.8707,110500000.0
2006-10-18 04:34:00,1.87069,1.87086,1.87069,1.87079,38600000.0
2006-10-18 04:35:00,1.87067,1.87079,1.87067,1.8707,62200000.0
2006-10-18 04:36:00,1.87062,1.87073,1.87059,1.87069,55900000.0
2006-10-18 04:37:00,1.87071,1.87071,1.87055,1.87067,92399999.0
2006-10-18 04:38:00,1.87064,1.87073,1.87063,1.87073,38000000.0
2006-10-18 04:39:00,1.87075,1.87075,1.8707,1.8707,10600000.0
2006-10-18 04:40:00,1.87075,1.87075,1.87063,1.87063,11400000.0
2006-10-18 04:41:00,1.87063,1.87075,1.87063,1.8707,56000000.0
2006-10-18 04:42:00,1.87063,1.87069,1.87061,1.87061,78599998.0
2006-10-18 04:43:00,1.87059,1.87068,1.87059,1.87065,112699999.0
2006-10-18 04:44:00,1.8706,1.87065,1.87055,1.87055,84599998.0
2006-10-18 04:45:00,1.87062,1.87062,1.87049,1.87053,51600000.0
2006-10-18 04:46:00,1.87065,1.87065,1.8706,1.8706,22100000.0
2006-10-18 04:47:00,1.87058,1.87065,1.87058,1.8706,88800002.0
2006-10-18 04:48:00,1.87063,1.87063,1.87061,1.87061,47800001.0
2006-10-18 04:49:00,1.87053,1.87063,1.87053,1.87063,34700000.0
2006-10-18 04:50:00,1.87063,1.87063,1.8705,1.8705,15500000.0
2006-10-18 04:51:00,1.87052,1.87062,1.87052,1.8706,52899999.0
2006-10-18 04:52:00,1.87069,1.87076,1.87069,1.87076,10000000.0
2006-10-18 04:53:00,1.87074,1.87074,1.87074,1.87074,12700000.0
2006-10-18 04:54:00,1.87077,1.87082,1.87068,1.87068,34500000.0
2006-10-18 04:55:00,1.87057,1.87081,1.87057,1.87081,49699998.0
2006-10-18 04:56:00,1.87078,1.87082,1.87067,1.87082,93700001.0
2006-10-18 04:57:00,1.87083,1.87093,1.87082,1.87093,57800000.0
2006-10-18 04:58:00,1.87085,1.87099,1.87082,1.87082,108399998.0
2006-10-18 04:59:00,1.8708,1.8708,1.87063,1.87067,10800000.0
2006-10-18 05:00:00,1.87063,1.87069,1.8706,1.87061,111600000.0
2006-10-18 05:01:00,1.87058,1.87062,1.8705,1.87062,35000001.0
2006-10-18 05:02:00,1.87058,1.87058,1.87058,1.87058,19500000.0
2006-10-18 05:03:00,1.87057,1.8706,1.87057,1.8706,8900000.0
2006-10-18 05:04:00,1.87068,1.87072,1.87068,1.87068,33400000.0
2006-10-18 05:05:00,1.87072,1.87072,1.87068,1.87068,12100000.0
2006-10-18 05:06:00,1.87055,1.8706,1.87055,1.87058,56700000.0
2006-10-18 05:07:00,1.8705,1.87052,1.87043,1.8705,30300000.0
2006-10-18 05:08:00,1.87054,1.87056,1.87054,1.87056,19200000.0
2006-10-18 05:09:00,1.87055,1.87062,1.87052,1.87052,57700000.0
2006-10-18 05:10:00,1.87052,1.87052,1.87043,1.87047,28900000.0
2006-10-18 05:11:00,1.87043,1.87045,1.87043,1.87045,56699999.0
2006-10-18 05:12:00,1.8703,1.87033,1.8702,1.87033,60400000.0
2006-10-18 05:13:00,1.87039,1.87055,1.87038,1.87054,74300001.0
2006-10-18 05:14:00,1.87055,1.87061,1.87053,1.87053,77999999.0
2006-10-18 05:15:00,1.8706,1.87067,1.87052,1.87063,86100000.0
2006-10-18 05:16:00,1.87065,1.8707,1.87061,1.87068,26700000.0
2006-10-18 05:17:00,1.87075,1.87075,1.87064,1.87066,27900000.0
2006-10-18 05:18:00,1.87068,1.87076,1.87065,1.87068,55000000.0
2006-10-18 05:19:00,1.87061,1.87073,1.87061,1.87072,92699998.0
2006-10-18 05:20:00,1.87065,1.8707,1.87046,1.8706,94800000.0
2006-10-18 05:21:00,1.87075,1.87091,1.87075,1.87082,43200000.0
2006-10-18 05:22:00,1.87087,1.87091,1.87083,1.87088,97700002.0
2006-10-18 05:23:00,1.87084,1.87084,1.87078,1.87078,38200000.0
2006-10-18 05:24:00,1.87066,1.87084,1.87066,1.8708,70800000.0
2006-10-18 05:25:00,1.87078,1.87079,1.87076,1.87077,30000000.0
2006-10-18 05:26:00,1.87072,1.87078,1.8707,1.87074,80500002.0
2006-10-18 05:27:00,1.8708,1.8709,1.87078,1.8709,30200000.0
2006-10-18 05:28:00,1.87095,1.87095,1.87088,1.87088,116299996.0
2006-10-18 05:29:00,1.87093,1.87096,1.87093,1.87094,37400000.0
2006-10-18 05:30:00,1.8709,1.87095,1.8709,1.87095,36000001.0
2006-10-18 05:31:00,1.8709,1.8709,1.87085,1.87085,19200000.0
2006-10-18 05:32:00,1.87089,1.87089,1.87086,1.87086,10900000.0
2006-10-18 05:33:00,1.87087,1.87088,1.87078,1.87088,29500000.0
2006-10-18 05:34:00,1.87091,1.87093,1.87059,1.87093,97800002.0
2006-10-18 05:35:00,1.87086,1.87089,1.87086,1.87089,18400000.0
2006-10-18 05:36:00,1.8708,1.87085,1.8708,1.87085,40200000.0
2006-10-18 05:37:00,1.87078,1.87093,1.87068,1.87082,70900001.0
2006-10-18 05:38:00,1.87087,1.87087,1.87082,1.87082,22000001.0
2006-10-18 05:39:00,1.87093,1.87093,1.87075,1.87075,33100000.0
2006-10-18 05:40:00,1.87087,1.87092,1.87075,1.87082,82199999.0
2006-10-18 05:41:00,1.8708,1.87085,1.87075,1.87075,79499999.0
2006-10-18 05:42:00,1.87065,1.8708,1.87063,1.87079,58799999.0
2006-10-18 05:43:00,1.87082,1.87085,1.8708,1.87082,20400000.0
2006-10-18 05:44:00,1.87087,1.87091,1.87081,1.87081,81500001.0
2006-10-18 05:45:00,1.8708,1.87082,1.8708,1.8708,9600000.0
2006-10-18 05:46:00,1.87083,1.87094,1.87077,1.87082,60900000.0
2006-10-18 05:47:00,1.87078,1.8708,1.87074,1.8708,59799999.0
2006-10-18 05:48:00,1.8708,1.87085,1.87076,1.87085,41300000.0
2006-10-18 05:49:00,1.87075,1.87086,1.87075,1.87078,15600000.0
2006-10-18 05:50:00,1.87087,1.87087,1.87087,1.87087,4000000.0
2006-10-18 05:51:00,1.87076,1.87079,1.87073,1.87073,21900000.0
2006-10-18 05:52:00,1.87066,1.87075,1.87066,1.87075,49400001.0
2006-10-18 05:53:00,1.87071,1.87079,1.87066,1.87079,42500000.0
2006-10-18 05:54:00,1.87083,1.87091,1.87068,1.87091,74600000.0
2006-10-18 05:55:00,1.87085,1.87087,1.87077,1.87085,93200002.0
2006-10-18 05:56:00,1.87087,1.8709,1.87074,1.87074,72699998.0
2006-10-18 05:57:00,1.87079,1.87092,1.87079,1.87087,70600001.0
2006-10-18 05:58:00,1.87083,1.8712,1.87071,1.87113,62799999.0
2006-10-18 05:59:00,1.87104,1.87104,1.8708,1.8708,95099998.0
2006-10-18 06:00:00,1.87082,1.87104,1.87082,1.87103,101100001.0
2006-10-18 06:01:00,1.87118,1.87123,1.87107,1.87108,63999998.0
2006-10-18 06:02:00,1.87107,1.87118,1.871,1.87113,81200000.0
2006-10-18 06:03:00,1.8712,1.87123,1.8711,1.87117,73500000.0
2006-10-18 06:04:00,1.87114,1.87121,1.87112,1.87112,51900000.0
2006-10-18 06:05:00,1.87113,1.87121,1.87113,1.87118,74700001.0
2006-10-18 06:06:00,1.87117,1.87133,1.87117,1.8712,58000000.0
2006-10-18 06:07:00,1.8712,1.87125,1.87115,1.8712,48100000.0
2006-10-18 06:08:00,1.8712,1.87125,1.8712,1.87125,12300000.0
2006-10-18 06:09:00,1.8712,1.87125,1.8712,1.8712,78000001.0
2006-10-18 06:10:00,1.87119,1.87132,1.87114,1.87132,61999999.0
2006-10-18 06:11:00,1.87128,1.87128,1.87114,1.87118,89600000.0
2006-10-18 06:12:00,1.87122,1.87122,1.87112,1.87117,26000000.0
2006-10-18 06:13:00,1.87117,1.87119,1.87116,1.87118,26000000.0
2006-10-18 06:14:00,1.87125,1.87125,1.87113,1.87113,22200000.0
2006-10-18 06:15:00,1.87122,1.87133,1.87119,1.87133,44800000.0
2006-10-18 06:16:00,1.87129,1.87132,1.87115,1.87115,94700000.0
2006-10-18 06:17:00,1.87122,1.87134,1.87118,1.8713,74399999.0
2006-10-18 06:18:00,1.8713,1.87137,1.8713,1.87137,37600000.0
2006-10-18 06:19:00,1.87137,1.87144,1.87133,1.87144,44799998.0
2006-10-18 06:20:00,1.87143,1.87143,1.87134,1.87141,26200000.0
2006-10-18 06:21:00,1.87136,1.87147,1.87131,1.8714,53600000.0
2006-10-18 06:22:00,1.87138,1.87145,1.87138,1.87145,97900000.0
2006-10-18 06:23:00,1.87143,1.87143,1.87125,1.87128,29700001.0
2006-10-18 06:24:00,1.87128,1.87129,1.87114,1.87129,64000000.0
2006-10-18 06:25:00,1.87135,1.87135,1.87118,1.8712,15300000.0
2006-10-18 06:26:00,1.87115,1.87117,1.87115,1.87117,32300001.0
2006-10-18 06:27:00,1.8711,1.87118,1.87107,1.87118,46799999.0
2006-10-18 06:28:00,1.87111,1.87121,1.87111,1.87117,74400000.0
2006-10-18 06:29:00,1.87111,1.87124,1.87111,1.87124,41399999.0
2006-10-18 06:30:00,1.87121,1.87121,1.87105,1.87105,25500000.0
2006-10-18 06:31:00,1.87109,1.87115,1.87107,1.87107,40799999.0
2006-10-18 06:32:00,1.87108,1.87116,1.87107,1.87116,43099999.0
2006-10-18 06:33:00,1.87122,1.87122,1.87122,1.87122,2800000.0
2006-10-18 06:34:00,1.87116,1.87116,1.87091,1.87101,88000002.0
2006-10-18 06:35:00,1.87116,1.87116,1.87109,1.87109,27399999.0
2006-10-18 06:36:00,1.87123,1.87129,1.87123,1.87128,51600001.0
2006-10-18 06:37:00,1.8713,1.8713,1.8713,1.8713,16800000.0
2006-10-18 06:38:00,1.87128,1.87128,1.87122,1.87122,15600000.0
2006-10-18 06:39:00,1.87113,1.87128,1.87112,1.87112,62199999.0
2006-10-18 06:40:00,1.87122,1.87125,1.87122,1.87125,7900000.0
2006-10-18 06:41:00,1.87134,1.87134,1.87123,1.87133,45200000.0
2006-10-18 06:42:00,1.87135,1.87135,1.87135,1.87135,500000.0
2006-10-18 06:43:00,1.87142,1.87147,1.87131,1.87131,65800000.0
2006-10-18 06:44:00,1.87139,1.87143,1.87129,1.87133,13000000.0
2006-10-18 06:45:00,1.87132,1.87146,1.87127,1.87139,55199999.0
2006-10-18 06:46:00,1.87143,1.87143,1.87132,1.87141,65999999.0
2006-10-18 06:47:00,1.87138,1.87143,1.87134,1.87143,54600000.0
2006-10-18 06:48:00,1.87143,1.87143,1.87128,1.87137,21400000.0
2006-10-18 06:49:00,1.87129,1.87132,1.87123,1.87132,18200000.0
2006-10-18 06:50:00,1.87128,1.87141,1.87128,1.87136,45600000.0
2006-10-18 06:51:00,1.8714,1.87146,1.87127,1.87132,72100000.0
2006-10-18 06:52:00,1.8713,1.87135,1.87105,1.87105,24500000.0
2006-10-18 06:53:00,1.87135,1.87135,1.87128,1.87128,45600001.0
2006-10-18 06:54:00,1.87135,1.87135,1.8713,1.87135,67300000.0
2006-10-18 06:55:00,1.87127,1.87141,1.87127,1.87131,58199999.0
2006-10-18 06:56:00,1.87125,1.87135,1.87125,1.87135,7000000.0
2006-10-18 06:57:00,1.8713,1.8713,1.8713,1.8713,15500000.0
2006-10-18 06:58:00,1.87135,1.87135,1.87135,1.87135,9900000.0
2006-10-18 06:59:00,1.8713,1.87133,1.8712,1.8712,26700000.0
2006-10-18 07:00:00,1.87138,1.87142,1.87131,1.87131,61500001.0
2006-10-18 07:01:00,1.87127,1.87135,1.8712,1.87125,56500001.0
2006-10-18 07:02:00,1.87137,1.87141,1.87137,1.87141,4600000.0
2006-10-18 07:03:00,1.8714,1.87147,1.8714,1.8714,50700000.0
2006-10-18 07:04:00,1.8715,1.8715,1.87137,1.87138,22300000.0
2006-10-18 07:05:00,1.87143,1.8715,1.87134,1.87148,33100000.0
2006-10-18 07:06:00,1.87149,1.87149,1.87142,1.87142,41699999.0
2006-10-18 07:07:00,1.87149,1.87149,1.87142,1.87142,45000000.0
2006-10-18 07:08:00,1.87142,1.87142,1.87122,1.87127,51300001.0
2006-10-18 07:09:00,1.87135,1.87135,1.87117,1.87134,30000000.0
2006-10-18 07:10:00,1.87136,1.87139,1.87136,1.87139,35800001.0
2006-10-18 07:11:00,1.87134,1.8714,1.87106,1.87123,51700000.0
2006-10-18 07:12:00,1.87116,1.8712,1.8711,1.8712,67600001.0
2006-10-18 07:13:00,1.87129,1.87138,1.87127,1.87128,89200000.0
2006-10-18 07:14:00,1.87123,1.87139,1.87123,1.8713,134999997.0
2006-10-18 07:15:00,1.87123,1.87123,1.87105,1.87123,55900000.0
2006-10-18 07:16:00,1.87127,1.87132,1.87123,1.87127,66699999.0
2006-10-18 07:17:00,1.87127,1.87127,1.87095,1.87104,56700000.0
2006-10-18 07:18:00,1.871,1.871,1.871,1.871,35800001.0
2006-10-18 07:19:00,1.871,1.87105,1.87097,1.87097,111200003.0
2006-10-18 07:20:00,1.87098,1.87112,1.87098,1.87112,56900000.0
2006-10-18 07:21:00,1.8711,1.87118,1.8711,1.87115,75699997.0
2006-10-18 07:22:00,1.87105,1.87112,1.87102,1.87112,50500001.0
2006-10-18 07:23:00,1.87112,1.87112,1.87099,1.87107,25500000.0
2006-10-18 07:24:00,1.87114,1.87147,1.87114,1.87131,72800000.0
2006-10-18 07:25:00,1.87132,1.87145,1.87131,1.87133,49100001.0
2006-10-18 07:26:00,1.87131,1.87143,1.87131,1.87143,92400001.0
2006-10-18 07:27:00,1.87124,1.87137,1.87124,1.87128,71500000.0
2006-10-18 07:28:00,1.87129,1.87138,1.87129,1.87132,66400000.0
2006-10-18 07:29:00,1.8713,1.87142,1.8712,1.87142,112400001.0
2006-10-18 07:30:00,1.87139,1.87139,1.87129,1.87132,72670000.0
2006-10-18 07:31:00,1.8713,1.87137,1.87127,1.87137,58300000.0
2006-10-18 07:32:00,1.87138,1.8714,1.87133,1.87138,77900001.0
2006-10-18 07:33:00,1.8714,1.8714,1.87125,1.87135,50100000.0
2006-10-18 07:34:00,1.87138,1.87143,1.87131,1.87138,81100002.0
2006-10-18 07:35:00,1.87146,1.8715,1.87136,1.87143,77000001.0
2006-10-18 07:36:00,1.87143,1.87143,1.87135,1.87138,45599999.0
2006-10-18 07:37:00,1.8714,1.8714,1.8714,1.8714,37000000.0
2006-10-18 07:38:00,1.87138,1.87148,1.87138,1.87148,22099999.0
2006-10-18 07:39:00,1.8714,1.8714,1.8714,1.8714,3500000.0
2006-10-18 07:40:00,1.87142,1.87148,1.87129,1.87135,29900000.0
2006-10-18 07:41:00,1.87132,1.87132,1.87114,1.87125,78700000.0
2006-10-18 07:42:00,1.87116,1.87118,1.87109,1.87109,73200000.0
2006-10-18 07:43:00,1.87124,1.87127,1.8712,1.8712,107800000.0
2006-10-18 07:44:00,1.87121,1.87126,1.87113,1.87121,27200000.0
2006-10-18 07:45:00,1.87115,1.87118,1.8711,1.8711,90700002.0
2006-10-18 07:46:00,1.87105,1.87109,1.87101,1.87102,64400000.0
2006-10-18 07:47:00,1.87115,1.87129,1.87113,1.87113,45799999.0
2006-10-18 07:48:00,1.87122,1.87122,1.87116,1.87116,11400000.0
2006-10-18 07:49:00,1.87118,1.87137,1.87118,1.87137,58999999.0
2006-10-18 07:50:00,1.87143,1.87144,1.87143,1.87144,23800000.0
2006-10-18 07:51:00,1.87146,1.87151,1.87139,1.87148,61300000.0
2006-10-18 07:52:00,1.87154,1.87156,1.87143,1.8715,75700000.0
2006-10-18 07:53:00,1.87149,1.87156,1.8714,1.8714,45800000.0
2006-10-18 07:54:00,1.8714,1.87142,1.87135,1.87135,26700000.0
2006-10-18 07:55:00,1.87138,1.87138,1.87132,1.87132,49200000.0
2006-10-18 07:56:00,1.87141,1.87142,1.87141,1.87142,35799998.0
2006-10-18 07:57:00,1.87133,1.87145,1.87133,1.87145,79300000.0
2006-10-18 07:58:00,1.87147,1.87163,1.87147,1.87163,81399999.0
2006-10-18 07:59:00,1.8716,1.87172,1.8716,1.87172,25900000.0
2006-10-18 08:00:00,1.87174,1.87184,1.87166,1.87184,41000000.0
2006-10-18 08:01:00,1.87194,1.87198,1.87182,1.87191,141400000.0
2006-10-18 08:02:00,1.87198,1.87218,1.87198,1.87211,70299998.0
2006-10-18 08:03:00,1.87212,1.8722,1.87187,1.87187,68600001.0
2006-10-18 08:04:00,1.87173,1.87179,1.87159,1.87177,102100001.0
2006-10-18 08:05:00,1.87168,1.8718,1.87156,1.87176,53399999.0
2006-10-18 08:06:00,1.87152,1.87156,1.87152,1.87156,12000000.0
2006-10-18 08:07:00,1.87137,1.87139,1.8713,1.8713,70100001.0
2006-10-18 08:08:00,1.87138,1.87155,1.87138,1.87147,69299999.0
2006-10-18 08:09:00,1.87148,1.87162,1.87147,1.87162,47700000.0
2006-10-18 08:10:00,1.87159,1.87173,1.87155,1.87173,105300000.0
2006-10-18 08:11:00,1.87175,1.87175,1.8717,1.8717,62499999.0
2006-10-18 08:12:00,1.8718,1.87184,1.87163,1.87163,80700000.0
2006-10-18 08:13:00,1.87162,1.87164,1.87152,1.87152,13350000.0
2006-10-18 08:14:00,1.87157,1.87157,1.87138,1.8715,21900000.0
2006-10-18 08:15:00,1.87155,1.87201,1.87144,1.87201,75999999.0
2006-10-18 08:16:00,1.87196,1.87196,1.87155,1.87157,56300000.0
2006-10-18 08:17:00,1.87153,1.87153,1.87115,1.87115,61699999.0
2006-10-18 08:18:00,1.87114,1.87122,1.87114,1.87115,12200000.0
2006-10-18 08:19:00,1.87116,1.87123,1.87112,1.87123,36299999.0
2006-10-18 08:20:00,1.87127,1.87134,1.87118,1.87134,77500000.0
2006-10-18 08:21:00,1.87128,1.87131,1.87119,1.87119,133600002.0
2006-10-18 08:22:00,1.87132,1.87148,1.87132,1.87147,35799999.0
2006-10-18 08:23:00,1.87153,1.87153,1.87121,1.87152,63500000.0
2006-10-18 08:24:00,1.87149,1.87153,1.87134,1.87147,62900000.0
2006-10-18 08:25:00,1.87138,1.87138,1.87118,1.87122,96700000.0
2006-10-18 08:26:00,1.87126,1.87146,1.87126,1.87146,97200002.0
2006-10-18 08:27:00,1.87154,1.87168,1.8715,1.87156,38199999.0
2006-10-18 08:28:00,1.87153,1.87168,1.87153,1.87163,88900002.0
2006-10-18 08:29:00,1.87154,1.87167,1.87148,1.87152,44200000.0
2006-10-18 08:30:00,1.87142,1.87142,1.8713,1.87136,36800000.0
2006-10-18 08:31:00,1.87146,1.87161,1.87143,1.87161,56300000.0
2006-10-18 08:32:00,1.87162,1.87162,1.87152,1.87157,42900000.0
2006-10-18 08:33:00,1.87158,1.87166,1.87158,1.87166,58900000.0
2006-10-18 08:34:00,1.8717,1.8718,1.87162,1.87176,129300002.0
2006-10-18 08:35:00,1.87184,1.87194,1.87168,1.87194,73600000.0
2006-10-18 08:36:00,1.87215,1.873,1.87215,1.87293,62400000.0
2006-10-18 08:37:00,1.8729,1.87303,1.87265,1.87265,95199999.0
2006-10-18 08:38:00,1.87255,1.87255,1.8723,1.8723,61399999.0
2006-10-18 08:39:00,1.87233,1.87243,1.87226,1.87237,86199999.0
2006-10-18 08:40:00,1.8722,1.87244,1.8722,1.87244,170499996.0
2006-10-18 08:41:00,1.87255,1.87284,1.87255,1.87277,107400001.0
2006-10-18 08:42:00,1.873,1.87362,1.873,1.87357,100800000.0
2006-10-18 08:43:00,1.87358,1.87358,1.87298,1.87298,39000000.0
2006-10-18 08:44:00,1.87302,1.87304,1.87282,1.87282,73300001.0
2006-10-18 08:45:00,1.87266,1.87277,1.87253,1.87262,89900001.0
2006-10-18 08:46:00,1.87262,1.87269,1.87248,1.87248,47200000.0
2006-10-18 08:47:00,1.87243,1.87243,1.87222,1.87222,64200000.0
2006-10-18 08:48:00,1.87219,1.87234,1.87217,1.87217,81399997.0
2006-10-18 08:49:00,1.8722,1.87223,1.87214,1.87217,73199999.0
2006-10-18 08:50:00,1.87204,1.87217,1.872,1.87206,47600000.0
2006-10-18 08:51:00,1.8719,1.8719,1.87179,1.87189,36400000.0
2006-10-18 08:52:00,1.87193,1.87207,1.87185,1.872,70000000.0
2006-10-18 08:53:00,1.87199,1.87233,1.87199,1.87233,87700001.0
2006-10-18 08:54:00,1.87249,1.87268,1.87247,1.87247,47800001.0
2006-10-18 08:55:00,1.87237,1.87248,1.87237,1.87246,38899999.0
2006-10-18 08:56:00,1.87243,1.87243,1.87229,1.87232,46100001.0
2006-10-18 08:57:00,1.87234,1.87234,1.87221,1.87221,21500001.0
2006-10-18 08:58:00,1.87207,1.87218,1.87192,1.87217,102400000.0
2006-10-18 08:59:00,1.87232,1.87252,1.87232,1.87245,69500000.0
2006-10-18 09:00:00,1.87249,1.87255,1.87242,1.87244,36600000.0
2006-10-18 09:01:00,1.87259,1.87282,1.87259,1.8728,58899999.0
2006-10-18 09:02:00,1.87277,1.87278,1.87261,1.87261,36100000.0
2006-10-18 09:03:00,1.87236,1.87236,1.87116,1.87134,125100000.0
2006-10-18 09:04:00,1.87139,1.87202,1.87139,1.87193,105600000.0
2006-10-18 09:05:00,1.8721,1.8721,1.87194,1.87203,65000001.0
2006-10-18 09:06:00,1.872,1.87203,1.87183,1.87183,75000002.0
2006-10-18 09:07:00,1.87189,1.87216,1.87186,1.87186,75400000.0
2006-10-18 09:08:00,1.87181,1.87182,1.87141,1.87146,36800000.0
2006-10-18 09:09:00,1.87147,1.87157,1.87126,1.87146,29000000.0
2006-10-18 09:10:00,1.87155,1.8719,1.87155,1.8719,75600002.0
2006-10-18 09:11:00,1.87197,1.87218,1.87197,1.87216,12500000.0
2006-10-18 09:12:00,1.8721,1.8721,1.87189,1.87203,96099999.0
2006-10-18 09:13:00,1.87208,1.87212,1.87197,1.87197,18600000.0
2006-10-18 09:14:00,1.872,1.87218,1.87186,1.87215,39400001.0
2006-10-18 09:15:00,1.87212,1.8722,1.87205,1.87215,53500000.0
2006-10-18 09:16:00,1.87207,1.87225,1.87207,1.87223,33700000.0
2006-10-18 09:17:00,1.87232,1.87248,1.87232,1.87239,90899999.0
2006-10-18 09:18:00,1.87245,1.87255,1.87235,1.87243,113299999.0
2006-10-18 09:19:00,1.87245,1.87245,1.87223,1.87227,38200000.0
2006-10-18 09:20:00,1.87232,1.87238,1.8723,1.87236,62100000.0
2006-10-18 09:21:00,1.87233,1.87248,1.87233,1.8724,50700000.0
2006-10-18 09:22:00,1.87238,1.87248,1.87236,1.87248,108799999.0
2006-10-18 09:23:00,1.8724,1.8724,1.8722,1.8724,68000001.0
2006-10-18 09:24:00,1.87241,1.87241,1.87222,1.87222,44500000.0
2006-10-18 09:25:00,1.87227,1.87288,1.87227,1.87255,58300001.0
2006-10-18 09:26:00,1.87253,1.87268,1.87242,1.87266,64400000.0
2006-10-18 09:27:00,1.87277,1.87283,1.87275,1.87275,49500000.0
2006-10-18 09:28:00,1.87273,1.87286,1.87271,1.8728,104599999.0
2006-10-18 09:29:00,1.87299,1.8732,1.87299,1.87309,68700001.0
2006-10-18 09:30:00,1.87293,1.87356,1.87293,1.87356,52000000.0
2006-10-18 09:31:00,1.8735,1.8735,1.87333,1.87337,107199999.0
2006-10-18 09:32:00,1.8733,1.8733,1.87319,1.8732,34200000.0
2006-10-18 09:33:00,1.87327,1.87327,1.87308,1.87309,42100000.0
2006-10-18 09:34:00,1.87306,1.87306,1.87282,1.87282,22800000.0
2006-10-18 09:35:00,1.87278,1.87292,1.8727,1.8729,60699999.0
2006-10-18 09:36:00,1.87274,1.87293,1.87274,1.87293,39500000.0
2006-10-18 09:37:00,1.8729,1.87299,1.87277,1.87277,50999999.0
2006-10-18 09:38:00,1.8727,1.87285,1.87267,1.87284,64699999.0
2006-10-18 09:39:00,1.87272,1.87283,1.87265,1.87265,104700001.0
2006-10-18 09:40:00,1.8726,1.8728,1.8726,1.87273,29000000.0
2006-10-18 09:41:00,1.87248,1.87284,1.87248,1.87282,46700001.0
2006-10-18 09:42:00,1.87275,1.87275,1.87243,1.87249,54899999.0
2006-10-18 09:43:00,1.87236,1.87248,1.87225,1.87237,90199999.0
2006-10-18 09:44:00,1.87242,1.87242,1.87229,1.87237,72800000.0
2006-10-18 09:45:00,1.87241,1.87241,1.87218,1.87218,35599999.0
2006-10-18 09:46:00,1.87223,1.87223,1.87205,1.87216,71699999.0
2006-10-18 09:47:00,1.87221,1.87242,1.87221,1.87242,51700000.0
2006-10-18 09:48:00,1.87239,1.87239,1.8722,1.8722,43200000.0
2006-10-18 09:49:00,1.87224,1.87228,1.8721,1.8721,62300000.0
2006-10-18 09:50:00,1.8721,1.8721,1.87192,1.87198,35500000.0
2006-10-18 09:51:00,1.872,1.87206,1.87191,1.87206,58999999.0
2006-10-18 09:52:00,1.87203,1.87239,1.87203,1.87239,89500002.0
2006-10-18 09:53:00,1.87241,1.87241,1.87232,1.87235,22700000.0
2006-10-18 09:54:00,1.87229,1.87239,1.87222,1.87233,82899998.0
2006-10-18 09:55:00,1.8723,1.87253,1.87224,1.87246,100600000.0
2006-10-18 09:56:00,1.87251,1.87255,1.87242,1.87247,97000000.0
2006-10-18 09:57:00,1.87253,1.87258,1.87246,1.87254,58299999.0
2006-10-18 09:58:00,1.87262,1.8729,1.87262,1.87287,18600000.0
2006-10-18 09:59:00,1.8727,1.87281,1.87251,1.87255,70100000.0
2006-10-18 10:00:00,1.87252,1.87253,1.87237,1.87237,51100000.0
2006-10-18 10:01:00,1.87235,1.87235,1.87203,1.87203,70500000.0
2006-10-18 10:02:00,1.87191,1.87191,1.87185,1.87185,44199999.0
2006-10-18 10:03:00,1.8719,1.8719,1.87157,1.87157,60500000.0
2006-10-18 10:04:00,1.87161,1.87167,1.8715,1.87158,53700000.0
2006-10-18 10:05:00,1.87165,1.87178,1.87165,1.87176,75900001.0
2006-10-18 10:06:00,1.87173,1.87173,1.87152,1.87152,45199998.0
2006-10-18 10:07:00,1.87166,1.87166,1.87108,1.87132,91700001.0
2006-10-18 10:08:00,1.87132,1.87132,1.87118,1.87127,106899995.0
2006-10-18 10:09:00,1.87139,1.87147,1.87139,1.8714,48900000.0
2006-10-18 10:10:00,1.87143,1.87149,1.87132,1.87148,121700000.0
2006-10-18 10:11:00,1.87147,1.87147,1.87127,1.8713,48300000.0
2006-10-18 10:12:00,1.87131,1.87142,1.87131,1.87142,63699998.0
2006-10-18 10:13:00,1.87139,1.87155,1.87137,1.87144,84700000.0
2006-10-18 10:14:00,1.87142,1.87156,1.87142,1.87152,61600000.0
2006-10-18 10:15:00,1.87155,1.87161,1.8715,1.87152,63800001.0
2006-10-18 10:16:00,1.8715,1.87158,1.8715,1.87152,36100000.0
2006-10-18 10:17:00,1.8716,1.87184,1.8716,1.87169,27700000.0
2006-10-18 10:18:00,1.87175,1.87183,1.87169,1.87183,46700000.0
2006-10-18 10:19:00,1.87179,1.87192,1.87179,1.87192,74099999.0
2006-10-18 10:20:00,1.87188,1.87191,1.87181,1.87181,64900000.0
2006-10-18 10:21:00,1.87181,1.87193,1.8718,1.87193,82999999.0
2006-10-18 10:22:00,1.87198,1.87201,1.87185,1.87185,74099998.0
2006-10-18 10:23:00,1.8719,1.87203,1.87187,1.8719,47100000.0
2006-10-18 10:24:00,1.87198,1.87216,1.87198,1.872,39000000.0
2006-10-18 10:25:00,1.872,1.87205,1.87188,1.87197,39200000.0
2006-10-18 10:26:00,1.87194,1.87199,1.87193,1.87196,70399998.0
2006-10-18 10:27:00,1.87198,1.87208,1.87198,1.87208,54199999.0
2006-10-18 10:28:00,1.8721,1.8721,1.87201,1.87208,100699998.0
2006-10-18 10:29:00,1.87197,1.87207,1.87187,1.87187,149099996.0
2006-10-18 10:30:00,1.87154,1.87309,1.87136,1.87284,55800000.0
2006-10-18 10:31:00,1.87277,1.87284,1.87167,1.87167,55100000.0
2006-10-18 10:32:00,1.87143,1.87161,1.87135,1.87155,39600000.0
2006-10-18 10:33:00,1.87172,1.87198,1.87155,1.87198,76650001.0
2006-10-18 10:34:00,1.87198,1.87217,1.87195,1.8721,55300000.0
2006-10-18 10:35:00,1.87175,1.87175,1.8709,1.8709,50600002.0
2006-10-18 10:36:00,1.87097,1.87153,1.87092,1.87153,65600000.0
2006-10-18 10:37:00,1.87159,1.87161,1.87132,1.87135,95900000.0
2006-10-18 10:38:00,1.87131,1.87131,1.87079,1.87109,87800000.0
2006-10-18 10:39:00,1.87109,1.87109,1.87088,1.87088,55300000.0
2006-10-18 10:40:00,1.8708,1.8708,1.87055,1.87062,50200000.0
2006-10-18 10:41:00,1.87069,1.87082,1.87069,1.87077,77999999.0
2006-10-18 10:42:00,1.8709,1.8709,1.87061,1.87061,56900000.0
2006-10-18 10:43:00,1.87065,1.87071,1.87054,1.87071,53200000.0
2006-10-18 10:44:00,1.87073,1.8711,1.87066,1.8711,59100001.0
2006-10-18 10:45:00,1.87108,1.87108,1.87076,1.87085,12600000.0
2006-10-18 10:46:00,1.87083,1.87097,1.87083,1.87096,48200001.0
2006-10-18 10:47:00,1.871,1.87112,1.871,1.87112,33900000.0
2006-10-18 10:48:00,1.87101,1.87127,1.87101,1.87122,67000000.0
2006-10-18 10:49:00,1.87125,1.87131,1.87122,1.87127,46599999.0
2006-10-18 10:50:00,1.87128,1.87168,1.87128,1.87168,52000000.0
2006-10-18 10:51:00,1.87173,1.87201,1.87171,1.87177,150800001.0
2006-10-18 10:52:00,1.87184,1.87186,1.87172,1.87173,53600000.0
2006-10-18 10:53:00,1.87164,1.87164,1.87152,1.87155,26900000.0
2006-10-18 10:54:00,1.87152,1.87152,1.8714,1.87145,21800000.0
2006-10-18 10:55:00,1.87142,1.87142,1.87123,1.8713,66600000.0
2006-10-18 10:56:00,1.8713,1.87131,1.87112,1.8712,76200000.0
2006-10-18 10:57:00,1.87117,1.87118,1.87109,1.87118,38000000.0
2006-10-18 10:58:00,1.87123,1.87123,1.87104,1.8711,61099999.0
2006-10-18 10:59:00,1.87106,1.87106,1.87072,1.87072,140500002.0
2006-10-18 11:00:00,1.87069,1.87074,1.87049,1.8706,85100001.0
2006-10-18 11:01:00,1.87067,1.87105,1.87067,1.87105,40100000.0
2006-10-18 11:02:00,1.87105,1.87105,1.87072,1.87072,111399999.0
2006-10-18 11:03:00,1.87077,1.87084,1.87066,1.87069,43300000.0
2006-10-18 11:04:00,1.8707,1.87088,1.8706,1.87062,88149998.0
2006-10-18 11:05:00,1.87063,1.87068,1.87046,1.87048,88100002.0
2006-10-18 11:06:00,1.87056,1.8706,1.87033,1.87033,58699999.0
2006-10-18 11:07:00,1.87024,1.87031,1.8701,1.8701,43500001.0
2006-10-18 11:08:00,1.87,1.87,1.86952,1.86952,133100002.0
2006-10-18 11:09:00,1.8695,1.86978,1.8695,1.86978,55799999.0
2006-10-18 11:10:00,1.86989,1.87029,1.86989,1.87024,47800000.0
2006-10-18 11:11:00,1.87008,1.87012,1.86992,1.87011,35200000.0
2006-10-18 11:12:00,1.87012,1.87016,1.87005,1.87008,69300001.0
2006-10-18 11:13:00,1.8702,1.87045,1.8702,1.87045,116100000.0
2006-10-18 11:14:00,1.87042,1.87048,1.87041,1.87048,19500000.0
2006-10-18 11:15:00,1.8705,1.8705,1.87036,1.87045,19200000.0
2006-10-18 11:16:00,1.87041,1.87044,1.87029,1.87044,54500001.0
2006-10-18 11:17:00,1.87043,1.87048,1.8704,1.8704,65500000.0
2006-10-18 11:18:00,1.87036,1.87039,1.87024,1.87033,82200000.0
2006-10-18 11:19:00,1.87009,1.87019,1.87008,1.8701,109499998.0
2006-10-18 11:20:00,1.87002,1.87012,1.86997,1.86998,27700000.0
2006-10-18 11:21:00,1.87003,1.87003,1.8699,1.86998,106800002.0
2006-10-18 11:22:00,1.86995,1.87001,1.86965,1.86965,102500002.0
2006-10-18 11:23:00,1.86948,1.86993,1.86947,1.86977,59800001.0
2006-10-18 11:24:00,1.86975,1.87004,1.86969,1.87004,58100000.0
2006-10-18 11:25:00,1.86993,1.86995,1.8698,1.86985,35900000.0
2006-10-18 11:26:00,1.86992,1.87003,1.86987,1.86987,67500000.0
2006-10-18 11:27:00,1.86987,1.86994,1.86987,1.86994,43900000.0
2006-10-18 11:28:00,1.87008,1.87013,1.87002,1.87002,48300001.0
2006-10-18 11:29:00,1.86993,1.86993,1.86966,1.86975,70999999.0
2006-10-18 11:30:00,1.86963,1.86963,1.86942,1.86954,118300000.0
2006-10-18 11:31:00,1.86953,1.86958,1.86942,1.86955,63400000.0
2006-10-18 11:32:00,1.8696,1.86977,1.86959,1.86977,80400000.0
2006-10-18 11:33:00,1.86975,1.86985,1.86975,1.86985,42199999.0
2006-10-18 11:34:00,1.86983,1.86998,1.86973,1.86995,79700001.0
2006-10-18 11:35:00,1.86989,1.86998,1.86984,1.86994,89500001.0
2006-10-18 11:36:00,1.86988,1.86995,1.86983,1.86989,68699999.0
2006-10-18 11:37:00,1.86987,1.86987,1.86966,1.8697,41900000.0
2006-10-18 11:38:00,1.86971,1.86971,1.86957,1.8696,63900001.0
2006-10-18 11:39:00,1.86956,1.86956,1.86948,1.86948,24700000.0
2006-10-18 11:40:00,1.86941,1.86957,1.86941,1.86957,59900000.0
2006-10-18 11:41:00,1.86964,1.86974,1.86961,1.86974,41800000.0
2006-10-18 11:42:00,1.8698,1.86987,1.86973,1.86987,158600000.0
2006-10-18 11:43:00,1.86995,1.87007,1.86991,1.86995,72400001.0
2006-10-18 11:44:00,1.86997,1.87003,1.86988,1.87003,53400000.0
2006-10-18 11:45:00,1.87003,1.87003,1.8699,1.8699,50099999.0
2006-10-18 11:46:00,1.86998,1.87004,1.86993,1.86993,131799999.0
2006-10-18 11:47:00,1.86998,1.87004,1.86993,1.86993,77700000.0
2006-10-18 11:48:00,1.86992,1.87,1.86981,1.86993,139299997.0
2006-10-18 11:49:00,1.86988,1.87006,1.86988,1.87002,98000002.0
2006-10-18 11:50:00,1.86991,1.87003,1.86991,1.87003,96000000.0
2006-10-18 11:51:00,1.86994,1.87006,1.86994,1.87,43100000.0
2006-10-18 11:52:00,1.87,1.87004,1.86995,1.86998,74600001.0
2006-10-18 11:53:00,1.86988,1.86995,1.86982,1.86995,84799999.0
2006-10-18 11:54:00,1.86985,1.86985,1.86958,1.86958,58900000.0
2006-10-18 11:55:00,1.86963,1.86971,1.86963,1.86971,61599999.0
2006-10-18 11:56:00,1.86972,1.86979,1.86967,1.86971,102500000.0
2006-10-18 11:57:00,1.86971,1.86983,1.86965,1.86983,169899998.0
2006-10-18 11:58:00,1.86985,1.87,1.86985,1.86985,78800000.0
2006-10-18 11:59:00,1.86989,1.86989,1.8698,1.86986,97299998.0
2006-10-18 12:00:00,1.86983,1.86991,1.86972,1.86972,93100000.0
2006-10-18 12:01:00,1.8697,1.86981,1.8697,1.86973,94300000.0
2006-10-18 12:02:00,1.86973,1.86981,1.8696,1.86978,59100000.0
2006-10-18 12:03:00,1.8698,1.8698,1.86963,1.86963,14100000.0
2006-10-18 12:04:00,1.86959,1.86969,1.86953,1.86963,118100002.0
2006-10-18 12:05:00,1.8697,1.8697,1.86949,1.8697,81499999.0
2006-10-18 12:06:00,1.8697,1.86977,1.86968,1.86972,36700000.0
2006-10-18 12:07:00,1.86976,1.86978,1.86965,1.86973,45700000.0
2006-10-18 12:08:00,1.86965,1.86965,1.86951,1.86951,19500000.0
2006-10-18 12:09:00,1.86942,1.86942,1.86917,1.8692,54800000.0
2006-10-18 12:10:00,1.86924,1.86935,1.86915,1.86927,97199999.0
2006-10-18 12:11:00,1.86928,1.86951,1.86928,1.86948,59399998.0
2006-10-18 12:12:00,1.86948,1.8695,1.86947,1.86949,80599999.0
2006-10-18 12:13:00,1.86952,1.8697,1.86952,1.8697,38800000.0
2006-10-18 12:14:00,1.86968,1.86972,1.86959,1.86968,43900000.0
2006-10-18 12:15:00,1.86981,1.86989,1.86978,1.86989,44700001.0
2006-10-18 12:16:00,1.86985,1.86994,1.86982,1.86994,49600000.0
2006-10-18 12:17:00,1.86994,1.86994,1.86983,1.86991,82900000.0
2006-10-18 12:18:00,1.86994,1.87006,1.86988,1.87,79300002.0
2006-10-18 12:19:00,1.86997,1.87002,1.86987,1.86987,81400000.0
2006-10-18 12:20:00,1.87014,1.87055,1.87014,1.87055,117000000.0
2006-10-18 12:21:00,1.87048,1.87068,1.87048,1.87061,48400000.0
2006-10-18 12:22:00,1.87062,1.87062,1.87056,1.87058,78799998.0
2006-10-18 12:23:00,1.87063,1.87067,1.8706,1.87065,41799998.0
2006-10-18 12:24:00,1.87067,1.87078,1.8706,1.87072,29500000.0
2006-10-18 12:25:00,1.87068,1.87073,1.87061,1.87068,76100000.0
2006-10-18 12:26:00,1.87082,1.87094,1.87082,1.87089,81999999.0
2006-10-18 12:27:00,1.87097,1.87108,1.87097,1.87108,28299999.0
2006-10-18 12:28:00,1.87125,1.87128,1.87113,1.87128,97799998.0
2006-10-18 12:29:00,1.87125,1.87125,1.87108,1.8712,66399999.0
2006-10-18 12:30:00,1.87116,1.87128,1.87114,1.87119,101400002.0
2006-10-18 12:31:00,1.87118,1.87118,1.87106,1.87108,78000001.0
2006-10-18 12:32:00,1.87112,1.87112,1.87096,1.87107,55900000.0
2006-10-18 12:33:00,1.8711,1.8711,1.87097,1.87104,68900000.0
2006-10-18 12:34:00,1.87097,1.87098,1.87085,1.87085,46800000.0
2006-10-18 12:35:00,1.87089,1.87093,1.87084,1.87087,46100001.0
2006-10-18 12:36:00,1.87086,1.87096,1.87078,1.87095,28000000.0
2006-10-18 12:37:00,1.87087,1.87109,1.87087,1.87105,96800000.0
2006-10-18 12:38:00,1.871,1.871,1.87082,1.87099,51400001.0
2006-10-18 12:39:00,1.87095,1.87095,1.87084,1.87094,24100000.0
2006-10-18 12:40:00,1.87104,1.87119,1.87103,1.87105,144600003.0
2006-10-18 12:41:00,1.8709,1.8709,1.87063,1.87065,47100001.0
2006-10-18 12:42:00,1.87067,1.87073,1.87054,1.87054,64200001.0
2006-10-18 12:43:00,1.8705,1.8706,1.87041,1.8706,73900000.0
2006-10-18 12:44:00,1.8706,1.87064,1.87048,1.8705,88399998.0
2006-10-18 12:45:00,1.87062,1.87062,1.87046,1.8705,34500000.0
2006-10-18 12:46:00,1.87057,1.87057,1.8705,1.87053,37800000.0
2006-10-18 12:47:00,1.87051,1.87067,1.87047,1.8706,79499999.0
2006-10-18 12:48:00,1.87058,1.87061,1.87052,1.87052,79199999.0
2006-10-18 12:49:00,1.87046,1.87046,1.87036,1.87036,14400000.0
2006-10-18 12:50:00,1.87037,1.87037,1.87026,1.87036,90200000.0
2006-10-18 12:51:00,1.87027,1.87043,1.87026,1.87043,35700000.0
2006-10-18 12:52:00,1.87039,1.87055,1.87034,1.87048,132199999.0
2006-10-18 12:53:00,1.87048,1.87058,1.8704,1.87056,92999997.0
2006-10-18 12:54:00,1.87057,1.87076,1.87057,1.87076,42000000.0
2006-10-18 12:55:00,1.8707,1.87083,1.87069,1.87083,60200001.0
2006-10-18 12:56:00,1.87085,1.87096,1.87085,1.87088,36800001.0
2006-10-18 12:57:00,1.87093,1.87115,1.87085,1.87106,99100001.0
2006-10-18 12:58:00,1.8712,1.87129,1.87118,1.87128,95200000.0
2006-10-18 12:59:00,1.8708,1.87113,1.8708,1.87104,79799999.0
2006-10-18 13:00:00,1.87109,1.87133,1.87101,1.87101,46800000.0
2006-10-18 13:01:00,1.87083,1.87099,1.87083,1.87096,66600000.0
2006-10-18 13:02:00,1.87088,1.87088,1.87076,1.87076,58199999.0
2006-10-18 13:03:00,1.87079,1.8708,1.87073,1.87075,25200000.0
2006-10-18 13:04:00,1.87075,1.87088,1.87075,1.87077,59400000.0
2006-10-18 13:05:00,1.8707,1.87093,1.8707,1.87086,53500000.0
2006-10-18 13:06:00,1.87091,1.87091,1.87074,1.87083,66099999.0
2006-10-18 13:07:00,1.87091,1.87101,1.87084,1.87087,67200000.0
2006-10-18 13:08:00,1.87095,1.87095,1.87083,1.8709,87399999.0
2006-10-18 13:09:00,1.87082,1.87091,1.87082,1.87088,24300000.0
2006-10-18 13:10:00,1.87087,1.87087,1.87082,1.87087,34800000.0
2006-10-18 13:11:00,1.87084,1.87097,1.87084,1.87097,43900000.0
2006-10-18 13:12:00,1.871,1.8711,1.87093,1.8711,81300000.0
2006-10-18 13:13:00,1.87099,1.87114,1.87099,1.87108,55499999.0
2006-10-18 13:14:00,1.87111,1.87121,1.87111,1.87115,96499999.0
2006-10-18 13:15:00,1.87114,1.87122,1.87108,1.87119,69899999.0
2006-10-18 13:16:00,1.87127,1.87134,1.87111,1.87124,60100000.0
2006-10-18 13:17:00,1.87124,1.87124,1.87094,1.87094,78899999.0
2006-10-18 13:18:00,1.87098,1.87101,1.8708,1.8708,86799999.0
2006-10-18 13:19:00,1.8709,1.871,1.8709,1.87098,70400000.0
2006-10-18 13:20:00,1.87097,1.87101,1.87092,1.87092,45099999.0
2006-10-18 13:21:00,1.87093,1.87093,1.87086,1.87086,38900000.0
2006-10-18 13:22:00,1.87092,1.871,1.87087,1.87087,78499998.0
2006-10-18 13:23:00,1.87087,1.8709,1.87083,1.87089,43900000.0
2006-10-18 13:24:00,1.87086,1.871,1.87086,1.87095,95800000.0
2006-10-18 13:25:00,1.87102,1.87105,1.87098,1.87105,40300001.0
2006-10-18 13:26:00,1.87102,1.8712,1.87098,1.87098,66600001.0
2006-10-18 13:27:00,1.8711,1.87116,1.87104,1.87107,69100000.0
2006-10-18 13:28:00,1.871,1.87105,1.87098,1.87098,66000001.0
2006-10-18 13:29:00,1.87108,1.87134,1.87108,1.87134,88700001.0
2006-10-18 13:30:00,1.8714,1.8715,1.87134,1.87138,68100000.0
2006-10-18 13:31:00,1.8715,1.87155,1.87149,1.87151,76499998.0
2006-10-18 13:32:00,1.8715,1.87164,1.8715,1.8716,78200000.0
2006-10-18 13:33:00,1.87157,1.87166,1.87154,1.87166,29700000.0
2006-10-18 13:34:00,1.87167,1.87178,1.87163,1.8717,30900000.0
2006-10-18 13:35:00,1.87167,1.87169,1.87163,1.87169,96199999.0
2006-10-18 13:36:00,1.8718,1.87202,1.8718,1.87195,94599999.0
2006-10-18 13:37:00,1.8719,1.8719,1.87162,1.87162,36800001.0
2006-10-18 13:38:00,1.87173,1.87196,1.87173,1.87196,91200001.0
2006-10-18 13:39:00,1.87194,1.87205,1.87183,1.87191,62299999.0
2006-10-18 13:40:00,1.87207,1.87217,1.87207,1.87208,114600002.0
2006-10-18 13:41:00,1.87209,1.87222,1.87197,1.87197,131200003.0
2006-10-18 13:42:00,1.87197,1.87212,1.87194,1.87205,51100000.0
2006-10-18 13:43:00,1.87197,1.87198,1.87175,1.87185,155699998.0
2006-10-18 13:44:00,1.8717,1.87175,1.87164,1.87168,119299997.0
2006-10-18 13:45:00,1.87153,1.87163,1.87142,1.87145,98500000.0
2006-10-18 13:46:00,1.87138,1.87138,1.87134,1.87138,46100000.0
2006-10-18 13:47:00,1.8714,1.87145,1.87135,1.87135,68600001.0
2006-10-18 13:48:00,1.87137,1.87145,1.87137,1.87145,120999999.0
2006-10-18 13:49:00,1.87144,1.87144,1.87127,1.8714,48000000.0
2006-10-18 13:50:00,1.87143,1.87143,1.87131,1.87137,21300000.0
2006-10-18 13:51:00,1.87143,1.87153,1.87143,1.87147,43800000.0
2006-10-18 13:52:00,1.87172,1.87215,1.87172,1.87203,56899999.0
2006-10-18 13:53:00,1.87194,1.87202,1.87189,1.87195,33800000.0
2006-10-18 13:54:00,1.87197,1.8721,1.87195,1.8721,49500000.0
2006-10-18 13:55:00,1.87198,1.87198,1.87166,1.87177,53200000.0
2006-10-18 13:56:00,1.8718,1.8718,1.8716,1.87169,24100000.0
2006-10-18 13:57:00,1.8717,1.8717,1.87155,1.87155,23100000.0
2006-10-18 13:58:00,1.87151,1.87163,1.87151,1.87161,42700000.0
2006-10-18 13:59:00,1.87169,1.87172,1.87164,1.87165,33100000.0
2006-10-18 14:00:00,1.87168,1.8717,1.87159,1.87159,88100000.0
2006-10-18 14:01:00,1.87168,1.87168,1.87153,1.87153,66250000.0
2006-10-18 14:02:00,1.87152,1.87158,1.87151,1.87151,41900000.0
2006-10-18 14:03:00,1.87162,1.87169,1.87162,1.87166,24800000.0
2006-10-18 14:04:00,1.87167,1.87167,1.87159,1.87165,86000000.0
2006-10-18 14:05:00,1.87158,1.87164,1.87155,1.87164,38900000.0
2006-10-18 14:06:00,1.87162,1.87163,1.87155,1.87155,39400000.0
2006-10-18 14:07:00,1.8715,1.87154,1.87146,1.8715,45500000.0
2006-10-18 14:08:00,1.87158,1.87159,1.87152,1.87157,52000000.0
2006-10-18 14:09:00,1.87167,1.87172,1.8716,1.87161,62300000.0
2006-10-18 14:10:00,1.87162,1.87162,1.87145,1.87162,56100000.0
2006-10-18 14:11:00,1.87165,1.87189,1.87165,1.8718,55700000.0
2006-10-18 14:12:00,1.87173,1.87187,1.87173,1.87187,34700000.0
2006-10-18 14:13:00,1.87192,1.87192,1.87169,1.87173,94299997.0
2006-10-18 14:14:00,1.8717,1.87186,1.87164,1.87186,70600001.0
2006-10-18 14:15:00,1.87179,1.87179,1.87148,1.87158,143800004.0
2006-10-18 14:16:00,1.8716,1.87186,1.87155,1.87181,74700000.0
2006-10-18 14:17:00,1.8718,1.8718,1.87163,1.87167,36600000.0
2006-10-18 14:18:00,1.87161,1.87161,1.87135,1.8715,84599999.0
2006-10-18 14:19:00,1.87167,1.87181,1.87148,1.87148,72899999.0
2006-10-18 14:20:00,1.87144,1.87167,1.87144,1.87167,70000002.0
2006-10-18 14:21:00,1.87159,1.87177,1.87159,1.87177,41300000.0
2006-10-18 14:22:00,1.87174,1.87182,1.87172,1.87182,57200000.0
2006-10-18 14:23:00,1.87185,1.87185,1.8717,1.8717,12400000.0
2006-10-18 14:24:00,1.87165,1.87175,1.87134,1.87136,27900000.0
2006-10-18 14:25:00,1.87164,1.87187,1.87164,1.87184,54100001.0
2006-10-18 14:26:00,1.8719,1.8719,1.87167,1.87177,68099999.0
2006-10-18 14:27:00,1.8718,1.87194,1.8718,1.87187,48600000.0
2006-10-18 14:28:00,1.87179,1.87191,1.87172,1.87183,39646994.0
2006-10-18 14:29:00,1.87188,1.87214,1.87182,1.87206,74200001.0
2006-10-18 14:30:00,1.87175,1.87175,1.87071,1.87088,121600000.0
2006-10-18 14:31:00,1.87094,1.87195,1.87094,1.87156,53400000.0
2006-10-18 14:32:00,1.8714,1.8714,1.87106,1.87113,66700000.0
2006-10-18 14:33:00,1.8712,1.87143,1.87103,1.87124,80200000.0
2006-10-18 14:34:00,1.87127,1.87131,1.87114,1.87125,69800001.0
2006-10-18 14:35:00,1.87127,1.87128,1.87058,1.87058,13500000.0
2006-10-18 14:36:00,1.87021,1.87041,1.86989,1.87007,173399999.0
2006-10-18 14:37:00,1.87,1.87002,1.8697,1.8698,77700000.0
2006-10-18 14:38:00,1.86992,1.86992,1.86909,1.86913,48800000.0
2006-10-18 14:39:00,1.8694,1.86945,1.86914,1.86928,140869999.0
2006-10-18 14:40:00,1.86904,1.86904,1.86837,1.86837,85199999.0
2006-10-18 14:41:00,1.86831,1.86831,1.86814,1.86814,117100000.0
2006-10-18 14:42:00,1.86824,1.86856,1.86824,1.86849,62300000.0
2006-10-18 14:43:00,1.86862,1.86874,1.86851,1.86855,67700001.0
2006-10-18 14:44:00,1.8685,1.86857,1.86838,1.86847,110899999.0
2006-10-18 14:45:00,1.8685,1.8686,1.86826,1.86851,42200000.0
2006-10-18 14:46:00,1.86858,1.86873,1.86857,1.86873,81699999.0
2006-10-18 14:47:00,1.86875,1.86875,1.86853,1.86857,91100003.0
2006-10-18 14:48:00,1.86862,1.86868,1.86849,1.86849,67700000.0
2006-10-18 14:49:00,1.86825,1.86847,1.86768,1.86768,77499997.0
2006-10-18 14:50:00,1.86732,1.8675,1.86713,1.8675,55100000.0
2006-10-18 14:51:00,1.86745,1.86793,1.86745,1.86753,78299999.0
2006-10-18 14:52:00,1.86739,1.86789,1.86739,1.86789,36100000.0
2006-10-18 14:53:00,1.8679,1.86808,1.86785,1.86789,86199999.0
2006-10-18 14:54:00,1.8679,1.86806,1.86775,1.86775,100200000.0
2006-10-18 14:55:00,1.86753,1.86783,1.86726,1.86783,72100001.0
2006-10-18 14:56:00,1.86778,1.86787,1.86747,1.86787,42900001.0
2006-10-18 14:57:00,1.86812,1.86819,1.86777,1.86808,124600000.0
2006-10-18 14:58:00,1.86805,1.86823,1.8678,1.86816,58400000.0
2006-10-18 14:59:00,1.86815,1.86823,1.86774,1.86801,50799999.0
2006-10-18 15:00:00,1.86822,1.86828,1.86778,1.86816,73900002.0
2006-10-18 15:01:00,1.86817,1.86831,1.86812,1.86819,41700000.0
2006-10-18 15:02:00,1.86808,1.86808,1.86774,1.86791,31600000.0
2006-10-18 15:03:00,1.86808,1.86821,1.86804,1.86821,45700000.0
2006-10-18 15:04:00,1.86835,1.86853,1.86823,1.86848,66500000.0
2006-10-18 15:05:00,1.86856,1.86856,1.8684,1.86847,69300001.0
2006-10-18 15:06:00,1.86852,1.86864,1.86817,1.86825,60400000.0
2006-10-18 15:07:00,1.86822,1.86848,1.86809,1.86848,61199999.0
2006-10-18 15:08:00,1.86848,1.86848,1.86823,1.86827,17500000.0
2006-10-18 15:09:00,1.86816,1.86816,1.86737,1.86771,73300000.0
2006-10-18 15:10:00,1.86778,1.86778,1.86725,1.86738,58700000.0
2006-10-18 15:11:00,1.86719,1.86732,1.86693,1.86704,59500000.0
2006-10-18 15:12:00,1.86708,1.86716,1.86682,1.86682,14200000.0
2006-10-18 15:13:00,1.86672,1.86721,1.86658,1.86721,76000000.0
2006-10-18 15:14:00,1.86721,1.86721,1.86689,1.86715,51700000.0
2006-10-18 15:15:00,1.86714,1.86727,1.86705,1.86705,64600002.0
2006-10-18 15:16:00,1.86695,1.86706,1.86688,1.86699,49300000.0
2006-10-18 15:17:00,1.86683,1.86698,1.86671,1.86698,94399998.0
2006-10-18 15:18:00,1.8671,1.8671,1.86664,1.86689,92600000.0
2006-10-18 15:19:00,1.86694,1.8672,1.86691,1.86695,73600001.0
2006-10-18 15:20:00,1.86677,1.8669,1.86661,1.86669,93000000.0
2006-10-18 15:21:00,1.86659,1.8667,1.86639,1.86648,118400001.0
2006-10-18 15:22:00,1.86645,1.86669,1.86632,1.86669,41500000.0
2006-10-18 15:23:00,1.86663,1.86685,1.86649,1.86685,52700000.0
2006-10-18 15:24:00,1.86689,1.86691,1.86678,1.8669,102900002.0
2006-10-18 15:25:00,1.86693,1.86748,1.86688,1.86741,52200000.0
2006-10-18 15:26:00,1.86748,1.86775,1.86746,1.86763,84799999.0
2006-10-18 15:27:00,1.86774,1.86826,1.86774,1.8682,82099999.0
2006-10-18 15:28:00,1.86808,1.86808,1.86777,1.86777,25600000.0
2006-10-18 15:29:00,1.86778,1.86783,1.86764,1.8677,81099999.0
2006-10-18 15:30:00,1.86763,1.86787,1.86763,1.86787,67600001.0
2006-10-18 15:31:00,1.86781,1.86781,1.86715,1.86724,51000000.0
2006-10-18 15:32:00,1.86717,1.86734,1.8671,1.8671,94600000.0
2006-10-18 15:33:00,1.86708,1.86735,1.86706,1.86731,29300000.0
2006-10-18 15:34:00,1.86728,1.86758,1.86706,1.86758,57600000.0
2006-10-18 15:35:00,1.86775,1.86791,1.86766,1.86781,43900000.0
2006-10-18 15:36:00,1.86767,1.86775,1.86762,1.86775,81200001.0
2006-10-18 15:37:00,1.86768,1.86768,1.86749,1.86749,93600001.0
2006-10-18 15:38:00,1.8674,1.86755,1.86734,1.86749,34500000.0
2006-10-18 15:39:00,1.8676,1.86766,1.86753,1.86764,70900001.0
2006-10-18 15:40:00,1.86777,1.86806,1.86777,1.86777,73000000.0
2006-10-18 15:41:00,1.8678,1.86787,1.86766,1.86766,62200000.0
2006-10-18 15:42:00,1.86766,1.86766,1.86735,1.86742,96900001.0
2006-10-18 15:43:00,1.86731,1.86752,1.8672,1.86722,137799998.0
2006-10-18 15:44:00,1.86724,1.86724,1.86712,1.86717,25800000.0
2006-10-18 15:45:00,1.8672,1.8673,1.86706,1.8673,113400000.0
2006-10-18 15:46:00,1.86734,1.86745,1.86732,1.86745,25500000.0
2006-10-18 15:47:00,1.86744,1.86774,1.86744,1.86768,60800001.0
2006-10-18 15:48:00,1.86772,1.86777,1.86757,1.86761,122499998.0
2006-10-18 15:49:00,1.86754,1.86779,1.86754,1.86774,63800000.0
2006-10-18 15:50:00,1.86764,1.86768,1.86755,1.86768,34800000.0
2006-10-18 15:51:00,1.86785,1.86795,1.86777,1.86792,92099999.0
2006-10-18 15:52:00,1.86797,1.86829,1.86797,1.8681,69500000.0
2006-10-18 15:53:00,1.86807,1.86807,1.86792,1.86792,53500000.0
2006-10-18 15:54:00,1.86789,1.86796,1.86789,1.86795,36800000.0
2006-10-18 15:55:00,1.86793,1.86797,1.86787,1.86797,55900000.0
2006-10-18 15:56:00,1.86805,1.86827,1.86805,1.86819,78599998.0
2006-10-18 15:57:00,1.86817,1.86833,1.86811,1.86833,68200000.0
2006-10-18 15:58:00,1.86821,1.86853,1.86816,1.86853,50699999.0
2006-10-18 15:59:00,1.86855,1.86855,1.86835,1.8684,80900000.0
2006-10-18 16:00:00,1.86838,1.86851,1.86827,1.86828,102999998.0
2006-10-18 16:01:00,1.86813,1.86821,1.8677,1.86805,84799999.0
2006-10-18 16:02:00,1.86798,1.86798,1.86778,1.86792,43300000.0
2006-10-18 16:03:00,1.86786,1.86805,1.86779,1.86805,93699999.0
2006-10-18 16:04:00,1.86795,1.86795,1.86776,1.86785,66800000.0
2006-10-18 16:05:00,1.86786,1.86794,1.86783,1.86783,30899999.0
2006-10-18 16:06:00,1.86792,1.86802,1.86773,1.868,131999998.0
2006-10-18 16:07:00,1.86797,1.86811,1.86797,1.8681,50200000.0
2006-10-18 16:08:00,1.8682,1.8682,1.86801,1.86813,46000000.0
2006-10-18 16:09:00,1.86807,1.86814,1.8679,1.86814,22800000.0
2006-10-18 16:10:00,1.86817,1.86823,1.86797,1.868,82999998.0
2006-10-18 16:11:00,1.86797,1.86822,1.86795,1.86822,44600000.0
2006-10-18 16:12:00,1.86811,1.86811,1.86788,1.86788,84699998.0
2006-10-18 16:13:00,1.8679,1.86798,1.86783,1.86789,106100000.0
2006-10-18 16:14:00,1.8677,1.86778,1.86761,1.86763,51799999.0
2006-10-18 16:15:00,1.8676,1.86766,1.8676,1.86761,53200000.0
2006-10-18 16:16:00,1.86751,1.8677,1.86751,1.8677,43400000.0
2006-10-18 16:17:00,1.86785,1.86791,1.86767,1.86767,146700001.0
2006-10-18 16:18:00,1.86759,1.86771,1.86751,1.86751,42900000.0
2006-10-18 16:19:00,1.86755,1.86767,1.86749,1.86763,95500000.0
2006-10-18 16:20:00,1.86758,1.86758,1.86747,1.86747,8300000.0
2006-10-18 16:21:00,1.86749,1.86768,1.86747,1.86768,56499998.0
2006-10-18 16:22:00,1.86769,1.86789,1.86767,1.86789,107999999.0
2006-10-18 16:23:00,1.86782,1.86788,1.86769,1.86775,68900000.0
2006-10-18 16:24:00,1.86775,1.86781,1.86763,1.86768,41100000.0
2006-10-18 16:25:00,1.86777,1.86777,1.86753,1.86753,22200000.0
2006-10-18 16:26:00,1.86743,1.86768,1.86743,1.86757,93200000.0
2006-10-18 16:27:00,1.86754,1.86754,1.86745,1.86745,37500000.0
2006-10-18 16:28:00,1.86754,1.86776,1.86749,1.86749,35300000.0
2006-10-18 16:29:00,1.86755,1.86762,1.86738,1.86747,82100002.0
2006-10-18 16:30:00,1.86742,1.86759,1.86731,1.86749,56599999.0
2006-10-18 16:31:00,1.86756,1.86756,1.86732,1.86735,104000001.0
2006-10-18 16:32:00,1.86754,1.86778,1.86743,1.86753,105900000.0
2006-10-18 16:33:00,1.86759,1.86764,1.86753,1.86753,33100000.0
2006-10-18 16:34:00,1.86759,1.86792,1.86759,1.86792,68899999.0
2006-10-18 16:35:00,1.8678,1.86786,1.86768,1.8677,142800000.0
2006-10-18 16:36:00,1.86775,1.86785,1.86763,1.86763,51100000.0
2006-10-18 16:37:00,1.8676,1.86767,1.8676,1.86767,59400000.0
2006-10-18 16:38:00,1.86739,1.8674,1.86717,1.8674,48499998.0
2006-10-18 16:39:00,1.86728,1.86729,1.86706,1.86717,79000001.0
2006-10-18 16:40:00,1.86711,1.86722,1.86707,1.86711,65200000.0
2006-10-18 16:41:00,1.86679,1.86715,1.86679,1.86704,73500000.0
2006-10-18 16:42:00,1.86712,1.86718,1.86702,1.86702,25800000.0
2006-10-18 16:43:00,1.86696,1.86697,1.86676,1.86688,102900001.0
2006-10-18 16:44:00,1.86697,1.86698,1.86686,1.86692,115500003.0
2006-10-18 16:45:00,1.86695,1.86704,1.86677,1.86677,11500000.0
2006-10-18 16:46:00,1.86685,1.86696,1.86673,1.86696,82200000.0
2006-10-18 16:47:00,1.86702,1.86718,1.8669,1.86692,140800001.0
2006-10-18 16:48:00,1.8669,1.86704,1.86678,1.86683,80700000.0
2006-10-18 16:49:00,1.8669,1.86696,1.8667,1.8667,52700000.0
2006-10-18 16:50:00,1.86671,1.86677,1.86664,1.86677,41700000.0
2006-10-18 16:51:00,1.86685,1.86699,1.86685,1.86697,67499999.0
2006-10-18 16:52:00,1.86692,1.86692,1.8668,1.8668,48100000.0
2006-10-18 16:53:00,1.86675,1.8669,1.86672,1.8669,95899998.0
2006-10-18 16:54:00,1.86688,1.86692,1.86675,1.8669,68699998.0
2006-10-18 16:55:00,1.86691,1.86691,1.86673,1.8668,61399999.0
2006-10-18 16:56:00,1.86688,1.86692,1.86674,1.86674,41800000.0
2006-10-18 16:57:00,1.86678,1.86689,1.86661,1.86689,125500000.0
2006-10-18 16:58:00,1.86692,1.86703,1.86683,1.86683,79300000.0
2006-10-18 16:59:00,1.86689,1.86696,1.86679,1.86696,42900000.0
2006-10-18 17:00:00,1.86687,1.86687,1.86667,1.86667,81300000.0
2006-10-18 17:01:00,1.86672,1.86674,1.86657,1.86667,56800000.0
2006-10-18 17:02:00,1.86678,1.86691,1.86675,1.86688,75699998.0
2006-10-18 17:03:00,1.86695,1.86707,1.86695,1.867,59299999.0
2006-10-18 17:04:00,1.86694,1.86702,1.86681,1.86698,81300000.0
2006-10-18 17:05:00,1.867,1.8671,1.86694,1.86695,39700000.0
2006-10-18 17:06:00,1.86701,1.86712,1.86696,1.86712,52000001.0
2006-10-18 17:07:00,1.86723,1.86756,1.86723,1.86756,26900000.0
2006-10-18 17:08:00,1.86755,1.86767,1.86752,1.86755,50800000.0
2006-10-18 17:09:00,1.86736,1.86748,1.86736,1.8674,85500000.0
2006-10-18 17:10:00,1.86733,1.86745,1.86724,1.86731,75500000.0
2006-10-18 17:11:00,1.8672,1.86737,1.8672,1.86737,72799999.0
2006-10-18 17:12:00,1.8674,1.8674,1.86721,1.86732,56700000.0
2006-10-18 17:13:00,1.8673,1.8673,1.86719,1.86727,100000002.0
2006-10-18 17:14:00,1.86736,1.86736,1.86728,1.86736,49100000.0
2006-10-18 17:15:00,1.86727,1.86746,1.86725,1.86746,45000000.0
2006-10-18 17:16:00,1.86742,1.86754,1.86741,1.86754,66600000.0
2006-10-18 17:17:00,1.86745,1.86745,1.86718,1.86718,16600000.0
2006-10-18 17:18:00,1.86734,1.86741,1.86726,1.86733,91600000.0
2006-10-18 17:19:00,1.86725,1.86747,1.86725,1.8674,55000000.0
2006-10-18 17:20:00,1.8674,1.86748,1.86738,1.86748,57000001.0
2006-10-18 17:21:00,1.86747,1.86747,1.86736,1.86745,91300002.0
2006-10-18 17:22:00,1.86741,1.86742,1.86731,1.86742,45399999.0
2006-10-18 17:23:00,1.86738,1.86747,1.86735,1.86739,56200000.0
2006-10-18 17:24:00,1.86749,1.86755,1.86749,1.86755,11900000.0
2006-10-18 17:25:00,1.8676,1.86765,1.86745,1.86753,25800000.0
2006-10-18 17:26:00,1.8675,1.86756,1.86741,1.86743,50900000.0
2006-10-18 17:27:00,1.8674,1.86744,1.86734,1.86736,34900000.0
2006-10-18 17:28:00,1.86733,1.86739,1.86733,1.86739,3100000.0
2006-10-18 17:29:00,1.86745,1.86749,1.86727,1.86732,35200000.0
2006-10-18 17:30:00,1.86733,1.86752,1.86733,1.86752,71100000.0
2006-10-18 17:31:00,1.8675,1.8675,1.86735,1.86743,51600000.0
2006-10-18 17:32:00,1.86746,1.86756,1.86741,1.86752,59000001.0
2006-10-18 17:33:00,1.86753,1.86753,1.86737,1.86737,28300000.0
2006-10-18 17:34:00,1.86744,1.86753,1.86739,1.86739,77899998.0
2006-10-18 17:35:00,1.86735,1.86745,1.86728,1.86739,54599999.0
2006-10-18 17:36:00,1.8674,1.86745,1.86738,1.86745,31800000.0
2006-10-18 17:37:00,1.86745,1.86757,1.86744,1.86749,35500000.0
2006-10-18 17:38:00,1.86756,1.86756,1.86748,1.86754,57899999.0
2006-10-18 17:39:00,1.86762,1.86762,1.86751,1.86751,62199999.0
2006-10-18 17:40:00,1.8675,1.86755,1.86745,1.86745,46500000.0
2006-10-18 17:41:00,1.86747,1.86755,1.86747,1.86754,56600000.0
2006-10-18 17:42:00,1.86754,1.86763,1.86749,1.86763,95299998.0
2006-10-18 17:43:00,1.86761,1.86761,1.86736,1.86749,76799999.0
2006-10-18 17:44:00,1.86745,1.86745,1.86739,1.86743,43800001.0
2006-10-18 17:45:00,1.86739,1.86749,1.86728,1.8674,38700000.0
2006-10-18 17:46:00,1.8673,1.86749,1.86729,1.86741,72299998.0
2006-10-18 17:47:00,1.86742,1.86748,1.86739,1.86748,31200000.0
2006-10-18 17:48:00,1.86745,1.86745,1.86719,1.86728,84800000.0
2006-10-18 17:49:00,1.8673,1.86732,1.86727,1.8673,52500000.0
2006-10-18 17:50:00,1.86722,1.8673,1.8672,1.86721,74800001.0
2006-10-18 17:51:00,1.86708,1.8671,1.86698,1.86702,17600000.0
2006-10-18 17:52:00,1.86701,1.86712,1.86695,1.86703,60000002.0
2006-10-18 17:53:00,1.86698,1.86717,1.86698,1.86717,33700001.0
2006-10-18 17:54:00,1.86708,1.86715,1.86705,1.86714,66400000.0
2006-10-18 17:55:00,1.8672,1.86733,1.8672,1.86727,48599998.0
2006-10-18 17:56:00,1.86718,1.86718,1.86708,1.8671,22100000.0
2006-10-18 17:57:00,1.86702,1.86718,1.86702,1.86716,38100000.0
2006-10-18 17:58:00,1.86727,1.86727,1.86715,1.86718,64200000.0
2006-10-18 17:59:00,1.86722,1.86724,1.86714,1.8672,63400001.0
2006-10-18 18:00:00,1.86718,1.86721,1.86713,1.86713,25800000.0
2006-10-18 18:01:00,1.8672,1.86728,1.86712,1.86725,1126400007.0
2006-10-18 18:02:00,1.86723,1.86724,1.86709,1.86724,1101500001.0
2006-10-18 18:03:00,1.86723,1.86725,1.86708,1.86708,1399799999.0
2006-10-18 18:04:00,1.86712,1.86712,1.86702,1.86709,804399998.0
2006-10-18 18:05:00,1.86704,1.86719,1.86701,1.8671,894899992.0
2006-10-18 18:06:00,1.86708,1.86708,1.86675,1.8669,1068900001.0
2006-10-18 18:07:00,1.86688,1.86711,1.86688,1.86703,1299299993.0
2006-10-18 18:08:00,1.86708,1.86723,1.86705,1.86712,960399998.0
2006-10-18 18:09:00,1.86715,1.86743,1.86713,1.86743,643199994.0
2006-10-18 18:10:00,1.86737,1.86744,1.86725,1.86725,926600006.0
2006-10-18 18:11:00,1.86727,1.86742,1.86718,1.86742,497570000.0
2006-10-18 18:12:00,1.8674,1.8674,1.86718,1.86718,755100000.0
2006-10-18 18:13:00,1.86718,1.86735,1.86718,1.86728,554299997.0
2006-10-18 18:14:00,1.86738,1.8674,1.86715,1.86715,836599998.0
2006-10-18 18:15:00,1.86717,1.86734,1.86717,1.86728,857200001.0
2006-10-18 18:16:00,1.86728,1.86736,1.86722,1.8673,891099997.0
2006-10-18 18:17:00,1.86727,1.86731,1.86714,1.8672,436299997.0
2006-10-18 18:18:00,1.86718,1.86721,1.86707,1.86715,702899998.0
2006-10-18 18:19:00,1.86725,1.86727,1.86718,1.86718,537200001.0
2006-10-18 18:20:00,1.8672,1.86725,1.86718,1.86725,405099996.0
2006-10-18 18:21:00,1.86727,1.86734,1.86721,1.86732,688849999.0
2006-10-18 18:22:00,1.8673,1.86733,1.86718,1.86721,597199997.0
2006-10-18 18:23:00,1.8672,1.86726,1.86711,1.86717,763299997.0
2006-10-18 18:24:00,1.86713,1.86713,1.86693,1.86701,689399998.0
2006-10-18 18:25:00,1.86698,1.86717,1.86696,1.86711,683199997.0
2006-10-18 18:26:00,1.86712,1.86724,1.86701,1.86715,608999999.0
2006-10-18 18:27:00,1.86717,1.86724,1.8671,1.86717,688349998.0
2006-10-18 18:28:00,1.8671,1.86725,1.8671,1.86723,340200001.0
2006-10-18 18:29:00,1.8672,1.86723,1.86702,1.86717,800200000.0
2006-10-18 18:30:00,1.86714,1.86725,1.86706,1.86715,930600007.0
2006-10-18 18:31:00,1.86721,1.86733,1.86715,1.86723,354500000.0
2006-10-18 18:32:00,1.8672,1.86725,1.86715,1.8672,398100000.0
2006-10-18 18:33:00,1.86721,1.86736,1.86718,1.86728,737000002.0
2006-10-18 18:34:00,1.86734,1.86783,1.86734,1.86756,670699997.0
2006-10-18 18:35:00,1.86752,1.86763,1.86738,1.86763,366100000.0
2006-10-18 18:36:00,1.86764,1.86765,1.86755,1.86755,90500000.0
2006-10-18 18:37:00,1.86753,1.86753,1.86743,1.86747,152800001.0
2006-10-18 18:38:00,1.8676,1.86792,1.8676,1.86792,203000000.0
2006-10-18 18:39:00,1.86788,1.8679,1.86767,1.86777,153500000.0
2006-10-18 18:40:00,1.86769,1.8677,1.86751,1.86751,439000004.0
2006-10-18 18:41:00,1.8675,1.86757,1.8675,1.86755,227300001.0
2006-10-18 18:42:00,1.86753,1.86753,1.86745,1.86752,164299997.0
2006-10-18 18:43:00,1.86755,1.86755,1.86742,1.8675,99100000.0
2006-10-18 18:44:00,1.86745,1.86758,1.8674,1.8674,456900003.0
2006-10-18 18:45:00,1.8674,1.86765,1.8674,1.86753,226799998.0
2006-10-18 18:46:00,1.86756,1.86786,1.86751,1.86785,236999996.0
2006-10-18 18:47:00,1.86779,1.86781,1.86767,1.86767,327099998.0
2006-10-18 18:48:00,1.86765,1.86789,1.86758,1.86777,345900001.0
2006-10-18 18:49:00,1.86781,1.86788,1.8678,1.8678,108500001.0
2006-10-18 18:50:00,1.86781,1.86791,1.86769,1.86769,197399998.0
2006-10-18 18:51:00,1.86771,1.86783,1.86761,1.86778,478799998.0
2006-10-18 18:52:00,1.86777,1.86785,1.86775,1.86785,474099998.0
2006-10-18 18:53:00,1.86778,1.86782,1.86764,1.86774,495199997.0
2006-10-18 18:54:00,1.86775,1.86791,1.86775,1.86777,340000002.0
2006-10-18 18:55:00,1.86779,1.86779,1.86772,1.86779,782000004.0
2006-10-18 18:56:00,1.86778,1.86783,1.86768,1.86783,192100000.0
2006-10-18 18:57:00,1.86778,1.86784,1.8677,1.86784,342399997.0
2006-10-18 18:58:00,1.86783,1.86783,1.86763,1.86774,667799998.0
2006-10-18 18:59:00,1.86775,1.86789,1.86775,1.86775,481199997.0
2006-10-18 19:00:00,1.86781,1.8679,1.86777,1.86787,319000000.0
2006-10-18 19:01:00,1.86799,1.86803,1.86797,1.86799,32600000.0
2006-10-18 19:02:00,1.86805,1.86821,1.86805,1.86816,332399997.0
2006-10-18 19:03:00,1.86818,1.86818,1.86802,1.86808,558100000.0
2006-10-18 19:04:00,1.86815,1.86815,1.86808,1.86815,284800004.0
2006-10-18 19:05:00,1.86814,1.86815,1.86803,1.86815,93100000.0
2006-10-18 19:06:00,1.86817,1.86823,1.86805,1.86823,642299996.0
2006-10-18 19:07:00,1.86819,1.86827,1.86813,1.86818,347399995.0
2006-10-18 19:08:00,1.86811,1.86823,1.86807,1.86823,568200002.0
2006-10-18 19:09:00,1.86825,1.86825,1.86815,1.86825,222500001.0
2006-10-18 19:10:00,1.86823,1.86825,1.86815,1.86817,369599999.0
2006-10-18 19:11:00,1.86819,1.86819,1.86809,1.86809,117500000.0
2006-10-18 19:12:00,1.8681,1.8682,1.8681,1.86819,204200002.0
2006-10-18 19:13:00,1.86823,1.86823,1.8681,1.86817,373499998.0
2006-10-18 19:14:00,1.86812,1.86858,1.86812,1.86858,251599999.0
2006-10-18 19:15:00,1.86847,1.86847,1.86833,1.86842,301100000.0
2006-10-18 19:16:00,1.86833,1.86848,1.86833,1.8684,136199998.0
2006-10-18 19:17:00,1.86845,1.86869,1.86845,1.86868,180700000.0
2006-10-18 19:18:00,1.86873,1.86873,1.86853,1.86857,240000001.0
2006-10-18 19:19:00,1.86859,1.86863,1.86851,1.86857,296699999.0
2006-10-18 19:20:00,1.8685,1.86855,1.86842,1.86849,415499995.0
2006-10-18 19:21:00,1.86849,1.86854,1.86841,1.86842,462599998.0
2006-10-18 19:22:00,1.86839,1.86843,1.86826,1.86837,355800003.0
2006-10-18 19:23:00,1.86838,1.86847,1.8683,1.86838,309799996.0
2006-10-18 19:24:00,1.86836,1.86843,1.86836,1.86836,173200001.0
2006-10-18 19:25:00,1.86831,1.86831,1.86815,1.86818,122499998.0
2006-10-18 19:26:00,1.86815,1.86815,1.86805,1.86815,403400000.0
2006-10-18 19:27:00,1.86812,1.86823,1.86807,1.86811,451399998.0
2006-10-18 19:28:00,1.86809,1.86822,1.86798,1.86802,338900002.0
2006-10-18 19:29:00,1.86796,1.8681,1.86793,1.86796,294949998.0
2006-10-18 19:30:00,1.86788,1.868,1.86781,1.8679,377800001.0
2006-10-18 19:31:00,1.86785,1.86785,1.8675,1.8675,330800002.0
2006-10-18 19:32:00,1.86745,1.86753,1.86738,1.8674,344849997.0
2006-10-18 19:33:00,1.86741,1.86753,1.8674,1.86753,174700000.0
2006-10-18 19:34:00,1.86755,1.86761,1.86739,1.86748,182999999.0
2006-10-18 19:35:00,1.86748,1.86771,1.86748,1.86762,424000000.0
2006-10-18 19:36:00,1.86766,1.86768,1.86753,1.86767,429600000.0
2006-10-18 19:37:00,1.86763,1.86763,1.86739,1.86739,274600003.0
2006-10-18 19:38:00,1.8674,1.86754,1.8674,1.86741,120400000.0
2006-10-18 19:39:00,1.86735,1.8674,1.86731,1.8674,97899999.0
2006-10-18 19:40:00,1.86742,1.86747,1.86738,1.8674,347599999.0
2006-10-18 19:41:00,1.86745,1.86747,1.86738,1.8674,455600000.0
2006-10-18 19:42:00,1.86738,1.86749,1.86729,1.86749,264700000.0
2006-10-18 19:43:00,1.86752,1.86752,1.86736,1.8674,177099998.0
2006-10-18 19:44:00,1.86741,1.86751,1.86725,1.86725,513099997.0
2006-10-18 19:45:00,1.8672,1.86726,1.86715,1.86722,146800001.0
2006-10-18 19:46:00,1.86721,1.86725,1.86716,1.8672,267800000.0
2006-10-18 19:47:00,1.86708,1.86708,1.86661,1.86667,81600000.0
2006-10-18 19:48:00,1.86658,1.86661,1.86632,1.8664,211799997.0
2006-10-18 19:49:00,1.86642,1.86642,1.8662,1.86635,395000000.0
2006-10-18 19:50:00,1.86637,1.86649,1.86637,1.86641,233550001.0
2006-10-18 19:51:00,1.86642,1.8666,1.86642,1.8666,377499999.0
2006-10-18 19:52:00,1.86653,1.86658,1.86644,1.86647,126400002.0
2006-10-18 19:53:00,1.86657,1.86661,1.86657,1.86657,64300000.0
2006-10-18 19:54:00,1.86658,1.86671,1.86658,1.86669,164400000.0
2006-10-18 19:55:00,1.86664,1.86668,1.8666,1.86662,92300000.0
2006-10-18 19:56:00,1.8666,1.86674,1.86647,1.86673,264400000.0
2006-10-18 19:57:00,1.86668,1.86672,1.86652,1.86657,366199998.0
2006-10-18 19:58:00,1.86658,1.8667,1.86658,1.86668,407600006.0
2006-10-18 19:59:00,1.86672,1.86691,1.86671,1.86681,369800002.0
2006-10-18 20:00:00,1.86682,1.86706,1.86682,1.86703,200300000.0
2006-10-18 20:01:00,1.86703,1.86703,1.86694,1.86695,195399998.0
2006-10-18 20:02:00,1.86694,1.86699,1.8668,1.86688,108999999.0
2006-10-18 20:03:00,1.86688,1.8669,1.86682,1.86682,125800001.0
2006-10-18 20:04:00,1.8668,1.8668,1.86667,1.86669,206500000.0
2006-10-18 20:05:00,1.86671,1.86702,1.86671,1.86692,222200000.0
2006-10-18 20:06:00,1.86694,1.86705,1.86679,1.8668,198499999.0
2006-10-18 20:07:00,1.86678,1.86684,1.8667,1.8668,109099999.0
2006-10-18 20:08:00,1.86685,1.86685,1.86678,1.86685,271800001.0
2006-10-18 20:09:00,1.86676,1.86677,1.86669,1.86672,98400001.0
2006-10-18 20:10:00,1.86668,1.86669,1.86657,1.86657,106400001.0
2006-10-18 20:11:00,1.86666,1.86672,1.86665,1.86668,46600001.0
2006-10-18 20:12:00,1.8666,1.86666,1.86645,1.86657,393299998.0
2006-10-18 20:13:00,1.86657,1.86665,1.86655,1.86655,138700001.0
2006-10-18 20:14:00,1.8666,1.86667,1.86658,1.8666,110899999.0
2006-10-18 20:15:00,1.8666,1.86664,1.86651,1.86661,408999998.0
2006-10-18 20:16:00,1.86656,1.8668,1.86653,1.8668,133300001.0
2006-10-18 20:17:00,1.86692,1.86692,1.86683,1.86684,72600000.0
2006-10-18 20:18:00,1.86695,1.86704,1.86694,1.867,139499999.0
2006-10-18 20:19:00,1.86703,1.86711,1.86699,1.86707,157999998.0
2006-10-18 20:20:00,1.86696,1.86696,1.86672,1.86672,253399998.0
2006-10-18 20:21:00,1.8667,1.86671,1.86664,1.8667,169099999.0
2006-10-18 20:22:00,1.8667,1.86675,1.8667,1.8667,173300000.0
2006-10-18 20:23:00,1.86669,1.86678,1.86663,1.86675,320999998.0
2006-10-18 20:24:00,1.86678,1.86694,1.86678,1.86694,151499998.0
2006-10-18 20:25:00,1.86687,1.86687,1.86669,1.86675,403200001.0
2006-10-18 20:26:00,1.86672,1.86694,1.86672,1.86681,544399993.0
2006-10-18 20:27:00,1.86683,1.86686,1.86671,1.86686,243500000.0
2006-10-18 20:28:00,1.86681,1.8671,1.86681,1.8671,295799997.0
2006-10-18 20:29:00,1.86715,1.86722,1.8671,1.8671,174899999.0
2006-10-18 20:30:00,1.86711,1.86719,1.86702,1.86717,859199996.0
2006-10-18 20:31:00,1.86725,1.86733,1.86721,1.8673,632399994.0
2006-10-18 20:32:00,1.86727,1.86731,1.86712,1.86713,676600001.0
2006-10-18 20:33:00,1.86713,1.86727,1.86708,1.86719,274500002.0
2006-10-18 20:34:00,1.86724,1.86724,1.86713,1.86718,156899999.0
2006-10-18 20:35:00,1.86721,1.86727,1.86713,1.86716,94599998.0
2006-10-18 20:36:00,1.86721,1.8673,1.86712,1.8673,135900000.0
2006-10-18 20:37:00,1.8673,1.86744,1.86723,1.86723,219699997.0
2006-10-18 20:38:00,1.86717,1.86725,1.8671,1.86718,301799996.0
2006-10-18 20:39:00,1.86725,1.86728,1.86715,1.8672,201300001.0
2006-10-18 20:40:00,1.86721,1.86733,1.86713,1.8672,180899999.0
2006-10-18 20:41:00,1.86715,1.86725,1.86713,1.86722,133200000.0
2006-10-18 20:42:00,1.86727,1.86728,1.86727,1.86728,45000000.0
2006-10-18 20:43:00,1.86735,1.86747,1.86724,1.86724,283299998.0
2006-10-18 20:44:00,1.8672,1.86734,1.86717,1.86734,323200002.0
2006-10-18 20:45:00,1.86734,1.86734,1.86724,1.86725,123800001.0
2006-10-18 20:46:00,1.86724,1.86724,1.86712,1.86722,186200001.0
2006-10-18 20:47:00,1.86717,1.86719,1.86699,1.86715,404449999.0
2006-10-18 20:48:00,1.86712,1.86715,1.86707,1.86715,177200000.0
2006-10-18 20:49:00,1.86714,1.86714,1.86699,1.86713,110700002.0
2006-10-18 20:50:00,1.86712,1.86715,1.86705,1.86707,403399999.0
2006-10-18 20:51:00,1.86708,1.86715,1.86702,1.8671,386150001.0
2006-10-18 20:52:00,1.86708,1.86719,1.86702,1.86706,208100001.0
2006-10-18 20:53:00,1.86707,1.86714,1.86697,1.86707,593899996.0
2006-10-18 20:54:00,1.8671,1.86723,1.86707,1.86715,359600000.0
2006-10-18 20:55:00,1.8672,1.8673,1.86713,1.86713,249199999.0
2006-10-18 20:56:00,1.86712,1.86731,1.86712,1.8672,573399997.0
2006-10-18 20:57:00,1.86721,1.86732,1.86719,1.86722,581999998.0
2006-10-18 20:58:00,1.86723,1.86723,1.86708,1.86715,178850001.0
2006-10-18 20:59:00,1.86715,1.86735,1.86704,1.86735,749269996.0
2006-10-18 21:00:00,1.86745,1.86747,1.86716,1.86718,312499999.0
2006-10-18 21:01:00,1.8671,1.86718,1.86705,1.8671,301700001.0
2006-10-18 21:02:00,1.8671,1.86715,1.86705,1.86715,178099999.0
2006-10-18 21:03:00,1.8671,1.86715,1.8671,1.8671,213500001.0
2006-10-18 21:04:00,1.86707,1.8671,1.86695,1.8671,251469998.0
2006-10-18 21:05:00,1.8671,1.86715,1.86699,1.86699,207000002.0
2006-10-18 21:06:00,1.86695,1.86706,1.8669,1.86706,213900000.0
2006-10-18 21:07:00,1.8671,1.86715,1.86705,1.86715,121100000.0
2006-10-18 21:08:00,1.86718,1.86726,1.86718,1.86722,74800000.0
2006-10-18 21:09:00,1.86717,1.86723,1.86709,1.86719,103600000.0
2006-10-18 21:10:00,1.86724,1.86724,1.86715,1.86715,127100001.0
2006-10-18 21:11:00,1.86711,1.86723,1.86711,1.86722,94599999.0
2006-10-18 21:12:00,1.86705,1.86718,1.86692,1.86695,48900000.0
2006-10-18 21:13:00,1.86719,1.86725,1.86715,1.86718,222900000.0
2006-10-18 21:14:00,1.8672,1.86725,1.86715,1.8672,316900003.0
2006-10-18 21:15:00,1.86725,1.86725,1.86713,1.86723,292900000.0
2006-10-18 21:16:00,1.86727,1.86735,1.86727,1.86731,118500000.0
2006-10-18 21:17:00,1.86733,1.86758,1.86733,1.86758,211700000.0
2006-10-18 21:18:00,1.86761,1.86764,1.86751,1.86751,42000000.0
2006-10-18 21:19:00,1.86754,1.8676,1.86748,1.86755,65100001.0
2006-10-18 21:20:00,1.86755,1.86758,1.86744,1.86751,356399997.0
2006-10-18 21:21:00,1.86754,1.86764,1.86754,1.86759,183700000.0
2006-10-18 21:22:00,1.86763,1.86763,1.86751,1.86752,186699998.0
2006-10-18 21:23:00,1.86755,1.86755,1.86755,1.86755,8700000.0
2006-10-18 21:24:00,1.8675,1.8675,1.86745,1.8675,267569997.0
2006-10-18 21:25:00,1.86747,1.86747,1.86728,1.86736,89099999.0
2006-10-18 21:26:00,1.86735,1.86735,1.86725,1.86725,47500001.0
2006-10-18 21:27:00,1.86721,1.86737,1.86721,1.86737,142199999.0
2006-10-18 21:28:00,1.8674,1.86745,1.86735,1.86745,179300000.0
2006-10-18 21:29:00,1.86745,1.86745,1.86745,1.86745,19500000.0
2006-10-18 21:30:00,1.86745,1.86745,1.86745,1.86745,11600000.0
2006-10-18 21:31:00,1.86745,1.86745,1.8674,1.86745,54099999.0
2006-10-18 21:32:00,1.86745,1.86747,1.8673,1.86745,268800000.0
2006-10-18 21:33:00,1.86744,1.86744,1.86735,1.86743,286900002.0
2006-10-18 21:34:00,1.86747,1.86749,1.86737,1.86737,319999997.0
2006-10-18 21:35:00,1.86741,1.86745,1.86734,1.86734,60400000.0
2006-10-18 21:36:00,1.8674,1.86756,1.8674,1.86746,158099999.0
2006-10-18 21:37:00,1.86746,1.86758,1.86743,1.86754,223599998.0
2006-10-18 21:38:00,1.8675,1.8675,1.86731,1.86731,84200000.0
2006-10-18 21:39:00,1.8674,1.86743,1.8674,1.86743,12000000.0
2006-10-18 21:40:00,1.8674,1.8674,1.86723,1.86723,160400001.0
2006-10-18 21:41:00,1.86723,1.86748,1.86723,1.86748,128100001.0
2006-10-18 21:42:00,1.86751,1.86751,1.86738,1.86748,95300001.0
2006-10-18 21:43:00,1.86742,1.86742,1.86729,1.86734,67100002.0
2006-10-18 21:44:00,1.86735,1.86738,1.86733,1.86733,101000000.0
2006-10-18 21:45:00,1.86732,1.86735,1.86732,1.86735,77300000.0
2006-10-18 21:46:00,1.86737,1.86744,1.86737,1.86744,131100001.0
2006-10-18 21:47:00,1.86745,1.86754,1.86739,1.86751,150600001.0
2006-10-18 21:48:00,1.86738,1.86746,1.86727,1.86746,118599998.0
2006-10-18 21:49:00,1.86726,1.8674,1.86726,1.86737,110199996.0
2006-10-18 21:50:00,1.8674,1.86743,1.8674,1.86743,10800000.0
2006-10-18 21:51:00,1.86744,1.86745,1.86736,1.86736,215000001.0
2006-10-18 21:52:00,1.8674,1.86746,1.86736,1.86737,89100001.0
2006-10-18 21:53:00,1.86745,1.86745,1.8674,1.8674,74500000.0
2006-10-18 21:54:00,1.86744,1.86744,1.86734,1.86734,80599999.0
2006-10-18 21:55:00,1.86736,1.8675,1.86734,1.8674,188799999.0
2006-10-18 21:56:00,1.8674,1.86763,1.8674,1.86763,83500000.0
2006-10-18 21:57:00,1.86763,1.86763,1.86731,1.86731,94200000.0
2006-10-18 21:58:00,1.86733,1.86739,1.86733,1.86739,109600000.0
2006-10-18 21:59:00,1.8674,1.86745,1.86735,1.86735,442499998.0
2006-10-18 22:00:00,1.86739,1.86743,1.86732,1.86732,187799999.0
2006-10-18 22:01:00,1.86735,1.86735,1.86727,1.8673,99100000.0
2006-10-18 22:02:00,1.86731,1.86743,1.86728,1.86743,193400000.0
2006-10-18 22:03:00,1.86738,1.86738,1.86718,1.86718,110169998.0
2006-10-18 22:04:00,1.86699,1.86724,1.86699,1.86718,292199997.0
2006-10-18 22:05:00,1.86721,1.86726,1.86715,1.8672,243299998.0
2006-10-18 22:06:00,1.86718,1.86719,1.86713,1.86713,64899999.0
2006-10-18 22:07:00,1.86712,1.86712,1.867,1.867,38000001.0
2006-10-18 22:08:00,1.86709,1.86709,1.86703,1.86706,50300000.0
2006-10-18 22:09:00,1.8671,1.8671,1.8671,1.8671,38600000.0
2006-10-18 22:10:00,1.86702,1.86707,1.8669,1.86697,51700001.0
2006-10-18 22:11:00,1.86707,1.86711,1.86697,1.86708,37800000.0
2006-10-18 22:12:00,1.86709,1.86709,1.86697,1.86697,155800000.0
2006-10-18 22:13:00,1.86701,1.86709,1.86701,1.86709,53099999.0
2006-10-18 22:14:00,1.8671,1.8671,1.8671,1.8671,36499999.0
2006-10-18 22:15:00,1.8674,1.8674,1.86718,1.86725,214399998.0
2006-10-18 22:16:00,1.86705,1.86715,1.867,1.8671,225500000.0
2006-10-18 22:17:00,1.8671,1.8671,1.86696,1.86708,64300002.0
2006-10-18 22:18:00,1.867,1.867,1.86684,1.86692,136700000.0
2006-10-18 22:19:00,1.86696,1.86707,1.86696,1.86707,53300001.0
2006-10-18 22:20:00,1.86709,1.86711,1.86704,1.86705,98599998.0
2006-10-18 22:21:00,1.86707,1.86707,1.86695,1.86695,132999997.0
2006-10-18 22:22:00,1.867,1.867,1.86677,1.86678,94600000.0
2006-10-18 22:23:00,1.86674,1.86685,1.86667,1.86668,145399999.0
2006-10-18 22:24:00,1.86671,1.86685,1.86671,1.86677,63800000.0
2006-10-18 22:25:00,1.86681,1.86688,1.8668,1.8668,140199997.0
2006-10-18 22:26:00,1.86682,1.86689,1.86682,1.86687,43700000.0
2006-10-18 22:27:00,1.86681,1.86692,1.86681,1.86687,65200000.0
2006-10-18 22:28:00,1.86692,1.86693,1.86684,1.8669,130100003.0
2006-10-18 22:29:00,1.86687,1.86699,1.86673,1.86683,191400002.0
2006-10-18 22:30:00,1.86687,1.8669,1.86685,1.86685,81800000.0
2006-10-18 22:31:00,1.86687,1.86693,1.86687,1.86693,85600001.0
2006-10-18 22:32:00,1.86692,1.86696,1.86686,1.86687,202300000.0
2006-10-18 22:33:00,1.86688,1.86706,1.86688,1.86702,113099999.0
2006-10-18 22:34:00,1.8671,1.86729,1.8671,1.86718,133000000.0
2006-10-18 22:35:00,1.86723,1.86733,1.86723,1.86733,14100000.0
2006-10-18 22:36:00,1.86735,1.86744,1.86716,1.86732,71200001.0
2006-10-18 22:37:00,1.86747,1.86754,1.86742,1.86742,81900001.0
2006-10-18 22:38:00,1.86734,1.86739,1.86717,1.86717,55299999.0
2006-10-18 22:39:00,1.86711,1.86718,1.86711,1.86718,54400000.0
2006-10-18 22:40:00,1.86721,1.86735,1.86715,1.86715,47500000.0
2006-10-18 22:41:00,1.8672,1.86727,1.8672,1.86727,67099999.0
2006-10-18 22:42:00,1.86725,1.86725,1.86715,1.86725,67600000.0
2006-10-18 22:43:00,1.86715,1.86715,1.86705,1.86707,140650002.0
2006-10-18 22:44:00,1.86708,1.86714,1.86702,1.86705,164599999.0
2006-10-18 22:45:00,1.86711,1.86711,1.86691,1.86707,75200001.0
2006-10-18 22:46:00,1.86712,1.86728,1.8671,1.8671,50500000.0
2006-10-18 22:47:00,1.86707,1.86714,1.86704,1.8671,88000000.0
2006-10-18 22:48:00,1.86712,1.86721,1.86712,1.86712,45699999.0
2006-10-18 22:49:00,1.8671,1.86737,1.86705,1.86737,35900000.0
2006-10-18 22:50:00,1.86741,1.86753,1.86733,1.86748,44900000.0
2006-10-18 22:51:00,1.86748,1.86779,1.86739,1.86769,37000000.0
2006-10-18 22:52:00,1.86772,1.86772,1.86768,1.8677,48400000.0
2006-10-18 22:53:00,1.86773,1.86773,1.86736,1.86768,48499999.0
2006-10-18 22:54:00,1.86767,1.86767,1.86753,1.86761,37800000.0
2006-10-18 22:55:00,1.86761,1.86761,1.86756,1.86756,9300000.0
2006-10-18 22:56:00,1.86748,1.86757,1.86747,1.86757,54500001.0
2006-10-18 22:57:00,1.86765,1.8677,1.86749,1.8677,38600000.0
2006-10-18 22:58:00,1.8676,1.86778,1.8676,1.86778,114499998.0
2006-10-18 22:59:00,1.86777,1.86777,1.86761,1.86772,139400000.0
2006-10-18 23:00:00,1.86759,1.86802,1.8674,1.86802,41200000.0
2006-10-18 23:01:00,1.86797,1.86804,1.8679,1.86797,44000000.0
2006-10-18 23:02:00,1.86796,1.86799,1.86796,1.86799,14700000.0
2006-10-18 23:03:00,1.86789,1.86801,1.86782,1.86801,85900001.0
2006-10-18 23:04:00,1.86802,1.86802,1.86788,1.86788,27600000.0
2006-10-18 23:05:00,1.8678,1.86782,1.86766,1.86782,63200000.0
2006-10-18 23:06:00,1.86779,1.8678,1.8675,1.8678,91800000.0
2006-10-18 23:07:00,1.8678,1.86781,1.86778,1.86778,45100000.0
2006-10-18 23:08:00,1.86776,1.86792,1.86771,1.86779,73600000.0
2006-10-18 23:09:00,1.86772,1.8679,1.86772,1.86782,34700000.0
2006-10-18 23:10:00,1.8678,1.86785,1.8678,1.86785,21899999.0
2006-10-18 23:11:00,1.86783,1.86784,1.86769,1.86772,61599999.0
2006-10-18 23:12:00,1.86758,1.86762,1.86755,1.86757,51100000.0
2006-10-18 23:13:00,1.86767,1.86768,1.86762,1.86767,121699997.0
2006-10-18 23:14:00,1.86757,1.86772,1.86748,1.86768,98700001.0
2006-10-18 23:15:00,1.86766,1.86766,1.86754,1.86754,58600001.0
2006-10-18 23:16:00,1.86762,1.86762,1.86758,1.86758,15600000.0
2006-10-18 23:17:00,1.86746,1.86769,1.8674,1.86769,31900000.0
2006-10-18 23:18:00,1.86776,1.86782,1.86766,1.86774,36700000.0
2006-10-18 23:19:00,1.86766,1.86767,1.86752,1.8676,48400000.0
2006-10-18 23:20:00,1.86764,1.86764,1.8675,1.86757,17800000.0
2006-10-18 23:21:00,1.86762,1.8681,1.86762,1.8681,35000000.0
2006-10-18 23:22:00,1.86782,1.86803,1.86768,1.86772,59299999.0
2006-10-18 23:23:00,1.86758,1.86772,1.86756,1.86772,64299999.0
2006-10-18 23:24:00,1.86776,1.86784,1.86774,1.86784,42900000.0
2006-10-18 23:25:00,1.86773,1.86773,1.86771,1.86773,19200000.0
2006-10-18 23:26:00,1.86768,1.8677,1.86768,1.8677,4000000.0
2006-10-18 23:27:00,1.86775,1.86776,1.86729,1.86729,97099999.0
2006-10-18 23:28:00,1.86718,1.86747,1.86718,1.86738,37200000.0
2006-10-18 23:29:00,1.8674,1.8674,1.86714,1.86714,104100000.0
2006-10-18 23:30:00,1.86705,1.86721,1.86705,1.8672,62399999.0
2006-10-18 23:31:00,1.86709,1.86733,1.86709,1.86729,120150002.0
2006-10-18 23:32:00,1.86728,1.86732,1.86715,1.86721,99769999.0
2006-10-18 23:33:00,1.86718,1.86733,1.86698,1.86708,47900001.0
2006-10-18 23:34:00,1.86712,1.86742,1.86712,1.8674,50000000.0
2006-10-18 23:35:00,1.86748,1.86759,1.86739,1.8674,44700000.0
2006-10-18 23:36:00,1.86744,1.86753,1.86738,1.86753,57100000.0
2006-10-18 23:37:00,1.86746,1.86753,1.86745,1.86753,115300001.0
2006-10-18 23:38:00,1.86743,1.8675,1.86741,1.86743,53600000.0
2006-10-18 23:39:00,1.86733,1.86739,1.86729,1.86736,54100000.0
2006-10-18 23:40:00,1.86747,1.86753,1.86746,1.86753,24800000.0
2006-10-18 23:41:00,1.86748,1.86748,1.86748,1.86748,11600000.0
2006-10-18 23:42:00,1.86755,1.86755,1.86755,1.86755,200000.0
2006-10-18 23:43:00,1.86752,1.86759,1.86729,1.86734,61600000.0
2006-10-18 23:44:00,1.8673,1.86736,1.8673,1.86731,17500000.0
2006-10-18 23:45:00,1.86739,1.86753,1.86732,1.86753,12600000.0
2006-10-18 23:46:00,1.86753,1.86753,1.86742,1.86742,11300000.0
2006-10-18 23:47:00,1.8676,1.86779,1.8676,1.86768,52600001.0
2006-10-18 23:48:00,1.86758,1.86761,1.86752,1.86752,27700000.0
2006-10-18 23:49:00,1.86767,1.86788,1.86767,1.86779,93800001.0
2006-10-18 23:50:00,1.86784,1.86801,1.86784,1.86798,21250000.0
2006-10-18 23:51:00,1.86797,1.868,1.86797,1.868,6400000.0
2006-10-18 23:52:00,1.86797,1.86797,1.86765,1.8677,64100001.0
2006-10-18 23:53:00,1.86759,1.86759,1.86751,1.86751,22450000.0
2006-10-18 23:54:00,1.86753,1.86762,1.86745,1.86746,33700000.0
2006-10-18 23:55:00,1.86739,1.86739,1.86722,1.86722,33900000.0
2006-10-18 23:56:00,1.8673,1.86732,1.86723,1.86728,61000000.0
2006-10-18 23:57:00,1.86731,1.86731,1.86709,1.86719,37700000.0
2006-10-18 23:58:00,1.86725,1.86725,1.8672,1.8672,45200001.0
2006-10-18 23:59:00,1.8672,1.86732,1.86715,1.86732,98199996.0
2006-10-19 00:00:00,1.86735,1.86743,1.8673,1.86732,121999997.0
2006-10-19 00:01:00,1.8673,1.8673,1.8673,1.8673,9200000.0
2006-10-19 00:02:00,1.8673,1.8673,1.8673,1.8673,25100000.0
2006-10-19 00:03:00,1.86768,1.86768,1.86752,1.86764,23600000.0
2006-10-19 00:04:00,1.86733,1.86742,1.86733,1.86742,7300000.0
2006-10-19 00:05:00,1.86755,1.86755,1.86755,1.86755,200000.0
2006-10-19 00:06:00,1.8677,1.8678,1.8677,1.8678,9100000.0
2006-10-19 00:07:00,1.86793,1.86806,1.86793,1.86806,9600000.0
2006-10-19 00:08:00,1.86817,1.86817,1.86808,1.86808,23100001.0
2006-10-19 00:09:00,1.86809,1.86812,1.86793,1.86793,80700000.0
2006-10-19 00:10:00,1.86795,1.86795,1.86795,1.86795,19299999.0
2006-10-19 00:11:00,1.86795,1.86795,1.8679,1.8679,7300000.0
2006-10-19 00:12:00,1.86797,1.86797,1.86797,1.86797,4100000.0
2006-10-19 00:13:00,1.86788,1.86795,1.86788,1.8679,60399999.0
2006-10-19 00:14:00,1.86805,1.86815,1.86805,1.86811,41900001.0
2006-10-19 00:15:00,1.86797,1.86816,1.86797,1.86809,111199999.0
2006-10-19 00:16:00,1.86817,1.86817,1.86803,1.86805,18800000.0
2006-10-19 00:17:00,1.86804,1.86806,1.86804,1.86806,13500000.0
2006-10-19 00:18:00,1.86794,1.86811,1.86794,1.86811,39300000.0
2006-10-19 00:19:00,1.86815,1.86815,1.86805,1.8681,65900001.0
2006-10-19 00:20:00,1.86808,1.86812,1.86808,1.86812,4400000.0
2006-10-19 00:21:00,1.86818,1.86827,1.86815,1.86825,53499999.0
2006-10-19 00:22:00,1.86807,1.86815,1.86807,1.86815,35900000.0
2006-10-19 00:23:00,1.86817,1.86817,1.8681,1.86815,45200000.0
2006-10-19 00:24:00,1.86832,1.86843,1.86832,1.86837,7100000.0
2006-10-19 00:25:00,1.868,1.86815,1.868,1.868,29600000.0
2006-10-19 00:26:00,1.86822,1.86829,1.86821,1.86828,69500001.0
2006-10-19 00:27:00,1.86821,1.86834,1.86821,1.86824,13700000.0
2006-10-19 00:28:00,1.8681,1.8681,1.86793,1.86803,39299999.0
2006-10-19 00:29:00,1.86826,1.86843,1.86825,1.86843,38900000.0
2006-10-19 00:30:00,1.86807,1.86807,1.86798,1.86798,26399999.0
2006-10-19 00:31:00,1.86832,1.8684,1.86831,1.86831,62000000.0
2006-10-19 00:32:00,1.86798,1.86807,1.86798,1.86807,25500001.0
2006-10-19 00:33:00,1.86832,1.86838,1.86832,1.86838,1300000.0
2006-10-19 00:34:00,1.86841,1.86841,1.86836,1.86836,11300000.0
2006-10-19 00:35:00,1.86812,1.86812,1.8681,1.8681,5000000.0
2006-10-19 00:36:00,1.86847,1.86855,1.86843,1.8685,24400000.0
2006-10-19 00:37:00,1.86802,1.86802,1.86793,1.86796,73499998.0
2006-10-19 00:38:00,1.86797,1.86797,1.86795,1.86795,9500000.0
2006-10-19 00:39:00,1.86786,1.86786,1.86718,1.86718,58999999.0
2006-10-19 00:40:00,1.86698,1.86698,1.86685,1.86686,61499999.0
2006-10-19 00:41:00,1.8668,1.86716,1.86677,1.86708,87100000.0
2006-10-19 00:42:00,1.86703,1.86703,1.86685,1.8669,44000000.0
2006-10-19 00:43:00,1.86671,1.86671,1.86651,1.86654,103600001.0
2006-10-19 00:44:00,1.8666,1.86701,1.8666,1.86701,78399998.0
2006-10-19 00:45:00,1.86715,1.8674,1.86715,1.86735,67499999.0
2006-10-19 00:46:00,1.86728,1.86738,1.86725,1.86732,84600000.0
2006-10-19 00:47:00,1.86723,1.86723,1.86708,1.86721,98400000.0
2006-10-19 00:48:00,1.8672,1.86722,1.86715,1.86722,8100000.0
2006-10-19 00:49:00,1.86756,1.86756,1.86746,1.86754,40200000.0
2006-10-19 00:50:00,1.86732,1.8675,1.86732,1.8675,30200000.0
2006-10-19 00:51:00,1.86743,1.86772,1.86743,1.86749,93700000.0
2006-10-19 00:52:00,1.86747,1.86747,1.86725,1.86725,80799998.0
2006-10-19 00:53:00,1.86708,1.86717,1.86687,1.86687,76600000.0
2006-10-19 00:54:00,1.86699,1.86709,1.86699,1.86703,40300000.0
2006-10-19 00:55:00,1.86702,1.86712,1.86702,1.86712,57099999.0
2006-10-19 00:56:00,1.86713,1.86719,1.8671,1.8671,71699999.0
2006-10-19 00:57:00,1.86718,1.86718,1.8671,1.8671,31200001.0
2006-10-19 00:58:00,1.86707,1.86712,1.867,1.86701,53900000.0
2006-10-19 00:59:00,1.86708,1.86716,1.867,1.8671,118500001.0
2006-10-19 01:00:00,1.86708,1.86715,1.86708,1.86715,24100000.0
2006-10-19 01:01:00,1.86707,1.86707,1.86705,1.86706,23900000.0
2006-10-19 01:02:00,1.86701,1.86709,1.86697,1.86697,45799998.0
2006-10-19 01:03:00,1.86703,1.86712,1.86699,1.86708,61800000.0
2006-10-19 01:04:00,1.86739,1.86742,1.8673,1.86737,57899999.0
2006-10-19 01:05:00,1.86707,1.86716,1.86698,1.86713,81199998.0
2006-10-19 01:06:00,1.86715,1.8672,1.86715,1.86715,35800000.0
2006-10-19 01:07:00,1.86709,1.8673,1.86701,1.8673,84100001.0
2006-10-19 01:08:00,1.8674,1.86745,1.8674,1.86745,52500001.0
2006-10-19 01:09:00,1.8674,1.86745,1.8674,1.86745,87999999.0
2006-10-19 01:10:00,1.8675,1.86755,1.86748,1.86755,66300003.0
2006-10-19 01:11:00,1.86787,1.868,1.86785,1.868,19300000.0
2006-10-19 01:12:00,1.86795,1.86799,1.8679,1.86796,36400000.0
2006-10-19 01:13:00,1.86793,1.86794,1.86774,1.86787,53400001.0
2006-10-19 01:14:00,1.86763,1.86763,1.86756,1.86756,35300000.0
2006-10-19 01:15:00,1.8675,1.86759,1.86743,1.86748,40200000.0
2006-10-19 01:16:00,1.86774,1.86776,1.86768,1.86776,56000001.0
2006-10-19 01:17:00,1.8674,1.86745,1.86735,1.8674,57000000.0
2006-10-19 01:18:00,1.86744,1.86744,1.86734,1.86737,46000000.0
2006-10-19 01:19:00,1.86771,1.86771,1.86767,1.86767,24500000.0
2006-10-19 01:20:00,1.86732,1.86739,1.86732,1.86737,37000000.0
2006-10-19 01:21:00,1.86725,1.8673,1.86725,1.8673,22300000.0
2006-10-19 01:22:00,1.86722,1.8673,1.86722,1.8673,40000001.0
2006-10-19 01:23:00,1.86737,1.86748,1.86737,1.86748,1600000.0
2006-10-19 01:24:00,1.8676,1.86776,1.86755,1.8676,104999999.0
2006-10-19 01:25:00,1.86781,1.86784,1.8677,1.86778,82900000.0
2006-10-19 01:26:00,1.86772,1.86781,1.86765,1.86781,63299999.0
2006-10-19 01:27:00,1.86783,1.86797,1.86764,1.86764,94200000.0
2006-10-19 01:28:00,1.86754,1.86773,1.86754,1.86771,40200000.0
2006-10-19 01:29:00,1.86779,1.86782,1.86772,1.86772,44600000.0
2006-10-19 01:30:00,1.86778,1.86779,1.86774,1.86775,48900001.0
2006-10-19 01:31:00,1.86779,1.86779,1.86772,1.86772,28400000.0
2006-10-19 01:32:00,1.86771,1.86781,1.86771,1.86781,7200000.0
2006-10-19 01:33:00,1.86785,1.86788,1.86778,1.86785,38700000.0
2006-10-19 01:34:00,1.86822,1.86822,1.86804,1.8681,45300000.0
2006-10-19 01:35:00,1.86785,1.86795,1.86785,1.8679,33200000.0
2006-10-19 01:36:00,1.86794,1.86794,1.86784,1.86787,35300000.0
2006-10-19 01:37:00,1.86807,1.86812,1.86803,1.86804,78200000.0
2006-10-19 01:38:00,1.8678,1.86787,1.8678,1.8678,32300000.0
2006-10-19 01:39:00,1.86787,1.86793,1.86783,1.86793,32600000.0
2006-10-19 01:40:00,1.86795,1.86801,1.86791,1.86797,60099999.0
2006-10-19 01:41:00,1.86797,1.86807,1.8679,1.868,66200000.0
2006-10-19 01:42:00,1.868,1.86811,1.86798,1.86802,57099999.0
2006-10-19 01:43:00,1.86802,1.86809,1.86793,1.86805,33800000.0
2006-10-19 01:44:00,1.86798,1.86798,1.86792,1.86792,108400001.0
2006-10-19 01:45:00,1.86805,1.86811,1.86794,1.86794,104900000.0
2006-10-19 01:46:00,1.86797,1.86797,1.86783,1.86783,36400000.0
2006-10-19 01:47:00,1.86792,1.86793,1.86792,1.86793,20600000.0
2006-10-19 01:48:00,1.86786,1.86786,1.86771,1.86783,32100000.0
2006-10-19 01:49:00,1.86783,1.8679,1.86782,1.86782,77200000.0
2006-10-19 01:50:00,1.86781,1.86781,1.86769,1.86769,17200000.0
2006-10-19 01:51:00,1.86772,1.86778,1.8677,1.86778,59200001.0
2006-10-19 01:52:00,1.86782,1.86793,1.86766,1.86766,98399999.0
2006-10-19 01:53:00,1.86749,1.86749,1.86746,1.86746,37500000.0
2006-10-19 01:54:00,1.8674,1.86752,1.86739,1.86739,47600000.0
2006-10-19 01:55:00,1.86732,1.86732,1.86717,1.86717,61599998.0
2006-10-19 01:56:00,1.86723,1.86724,1.86707,1.86724,52499999.0
2006-10-19 01:57:00,1.86736,1.86736,1.86726,1.8673,96699999.0
2006-10-19 01:58:00,1.86733,1.86741,1.86713,1.86738,34700000.0
2006-10-19 01:59:00,1.86734,1.86735,1.86726,1.86735,46700000.0
2006-10-19 02:00:00,1.86732,1.86732,1.86726,1.86727,67600002.0
2006-10-19 02:01:00,1.86727,1.8674,1.86727,1.86731,32700000.0
2006-10-19 02:02:00,1.86739,1.86764,1.86739,1.86764,33100000.0
2006-10-19 02:03:00,1.86778,1.86798,1.86765,1.86798,54200001.0
2006-10-19 02:04:00,1.86795,1.86805,1.86795,1.86804,85000000.0
2006-10-19 02:05:00,1.86798,1.86802,1.86798,1.86802,11700000.0
2006-10-19 02:06:00,1.86797,1.86803,1.86792,1.86803,8600000.0
2006-10-19 02:07:00,1.86798,1.86827,1.86798,1.86821,71399999.0
2006-10-19 02:08:00,1.86817,1.86825,1.86814,1.86824,110199998.0
2006-10-19 02:09:00,1.86817,1.86817,1.86815,1.86815,10200000.0
2006-10-19 02:10:00,1.86825,1.86825,1.86817,1.8682,31600000.0
2006-10-19 02:11:00,1.86828,1.86828,1.86815,1.86825,72799998.0
2006-10-19 02:12:00,1.8682,1.86829,1.86817,1.86817,61900001.0
2006-10-19 02:13:00,1.86815,1.86818,1.86803,1.86816,42600000.0
2006-10-19 02:14:00,1.86825,1.86825,1.8682,1.8682,43700000.0
2006-10-19 02:15:00,1.86825,1.86825,1.86815,1.86825,44700000.0
2006-10-19 02:16:00,1.86825,1.86825,1.8682,1.8682,40099999.0
2006-10-19 02:17:00,1.86831,1.86853,1.86831,1.86853,21800000.0
2006-10-19 02:18:00,1.86857,1.86857,1.86842,1.86849,88800000.0
2006-10-19 02:19:00,1.86844,1.86871,1.86844,1.86871,98200000.0
2006-10-19 02:20:00,1.86878,1.86878,1.86863,1.86866,91199999.0
2006-10-19 02:21:00,1.86872,1.86878,1.86862,1.86877,94299999.0
2006-10-19 02:22:00,1.86864,1.86875,1.8686,1.8686,136200002.0
2006-10-19 02:23:00,1.86862,1.86869,1.86862,1.86863,53200001.0
2006-10-19 02:24:00,1.8686,1.86868,1.8686,1.86868,39400000.0
2006-10-19 02:25:00,1.86873,1.86873,1.86853,1.86858,46700000.0
2006-10-19 02:26:00,1.86869,1.86925,1.86868,1.86925,69500001.0
2006-10-19 02:27:00,1.86932,1.86947,1.86919,1.86931,38200000.0
2006-10-19 02:28:00,1.86927,1.86939,1.8692,1.8692,59999999.0
2006-10-19 02:29:00,1.86903,1.86917,1.86895,1.86915,112700000.0
2006-10-19 02:30:00,1.86905,1.86915,1.86882,1.86882,28900000.0
2006-10-19 02:31:00,1.8688,1.8688,1.86836,1.8687,75299998.0
2006-10-19 02:32:00,1.86866,1.86866,1.86852,1.86852,51100000.0
2006-10-19 02:33:00,1.86854,1.86864,1.86846,1.86861,24300000.0
2006-10-19 02:34:00,1.86854,1.86859,1.86853,1.86858,30000000.0
2006-10-19 02:35:00,1.8686,1.86868,1.8686,1.86868,25700000.0
2006-10-19 02:36:00,1.8686,1.86865,1.86858,1.8686,29000000.0
2006-10-19 02:37:00,1.86868,1.86868,1.86865,1.86865,19299999.0
2006-10-19 02:38:00,1.86857,1.86866,1.86855,1.86857,67399998.0
2006-10-19 02:39:00,1.86855,1.86855,1.86848,1.86855,57800001.0
2006-10-19 02:40:00,1.86847,1.86847,1.86832,1.86832,33999999.0
2006-10-19 02:41:00,1.86835,1.86846,1.86833,1.86833,96899999.0
2006-10-19 02:42:00,1.86834,1.86852,1.86833,1.86852,58000000.0
2006-10-19 02:43:00,1.86853,1.86861,1.86853,1.86858,59700002.0
2006-10-19 02:44:00,1.86855,1.86865,1.86847,1.86857,59699999.0
2006-10-19 02:45:00,1.86848,1.86853,1.86843,1.86853,57600000.0
2006-10-19 02:46:00,1.86848,1.86858,1.86848,1.8685,52600000.0
2006-10-19 02:47:00,1.86858,1.86861,1.86845,1.86845,43999999.0
2006-10-19 02:48:00,1.86853,1.86855,1.8685,1.86855,26700001.0
2006-10-19 02:49:00,1.8686,1.86865,1.8686,1.8686,54600000.0
2006-10-19 02:50:00,1.86853,1.86853,1.86852,1.86852,14400000.0
2006-10-19 02:51:00,1.86813,1.86813,1.86758,1.86765,97100003.0
2006-10-19 02:52:00,1.86753,1.86757,1.86728,1.86739,94799998.0
2006-10-19 02:53:00,1.86745,1.86753,1.86728,1.86728,55100000.0
2006-10-19 02:54:00,1.86738,1.86738,1.86719,1.86725,35200000.0
2006-10-19 02:55:00,1.86727,1.86747,1.86727,1.86733,48100000.0
2006-10-19 02:56:00,1.86737,1.86737,1.86704,1.86711,51500000.0
2006-10-19 02:57:00,1.86696,1.86696,1.86651,1.86651,74000001.0
2006-10-19 02:58:00,1.8666,1.86684,1.8666,1.86678,66799998.0
2006-10-19 02:59:00,1.86679,1.86699,1.86679,1.86687,62399998.0
2006-10-19 03:00:00,1.86674,1.86674,1.86659,1.86668,63300000.0
2006-10-19 03:01:00,1.8667,1.86701,1.8667,1.86693,75900000.0
2006-10-19 03:02:00,1.86694,1.86725,1.86694,1.8672,31300000.0
2006-10-19 03:03:00,1.86729,1.86749,1.86729,1.86744,22300000.0
2006-10-19 03:04:00,1.86746,1.86746,1.86727,1.86734,83499999.0
2006-10-19 03:05:00,1.86728,1.86738,1.86728,1.86738,39700000.0
2006-10-19 03:06:00,1.86743,1.86747,1.86735,1.86735,107300002.0
2006-10-19 03:07:00,1.86736,1.86736,1.86729,1.8673,5400000.0
2006-10-19 03:08:00,1.86718,1.86723,1.86715,1.86723,98099997.0
2006-10-19 03:09:00,1.86732,1.86748,1.86732,1.86748,34199999.0
2006-10-19 03:10:00,1.86748,1.86748,1.86731,1.86745,32500001.0
2006-10-19 03:11:00,1.86751,1.86751,1.86744,1.86744,7300000.0
2006-10-19 03:12:00,1.86729,1.86736,1.8672,1.86733,32800000.0
2006-10-19 03:13:00,1.8674,1.86742,1.86732,1.8674,60700000.0
2006-10-19 03:14:00,1.86745,1.86745,1.86745,1.86745,2800000.0
2006-10-19 03:15:00,1.86747,1.86747,1.86738,1.86738,8000000.0
2006-10-19 03:16:00,1.86745,1.86745,1.8674,1.86745,42700000.0
2006-10-19 03:17:00,1.8674,1.86745,1.8674,1.86745,59000000.0
2006-10-19 03:18:00,1.86742,1.8675,1.86742,1.8675,52800001.0
2006-10-19 03:19:00,1.86744,1.86749,1.86742,1.86747,44000000.0
2006-10-19 03:20:00,1.86755,1.86755,1.8675,1.8675,9200000.0
2006-10-19 03:21:00,1.8675,1.8675,1.8675,1.8675,4800000.0
2006-10-19 03:22:00,1.8675,1.86755,1.86745,1.86745,87399999.0
2006-10-19 03:23:00,1.86745,1.86745,1.86742,1.86742,8300000.0
2006-10-19 03:24:00,1.8675,1.86755,1.8675,1.86755,11100000.0
2006-10-19 03:25:00,1.8675,1.86755,1.86747,1.8675,37600000.0
2006-10-19 03:26:00,1.86749,1.86763,1.86749,1.86763,22400000.0
2006-10-19 03:27:00,1.86762,1.8677,1.86762,1.8677,108399999.0
2006-10-19 03:28:00,1.86762,1.86762,1.86751,1.86751,24600000.0
2006-10-19 03:29:00,1.86755,1.86755,1.8675,1.8675,22700000.0
2006-10-19 03:30:00,1.86757,1.86761,1.86747,1.86749,57700001.0
2006-10-19 03:31:00,1.86755,1.86762,1.86755,1.86762,14100000.0
2006-10-19 03:32:00,1.86748,1.86761,1.86745,1.86761,36300000.0
2006-10-19 03:33:00,1.86758,1.86758,1.86758,1.86758,44700000.0
2006-10-19 03:34:00,1.86752,1.86752,1.86743,1.86743,22799999.0
2006-10-19 03:35:00,1.86747,1.86753,1.86747,1.86753,51800001.0
2006-10-19 03:36:00,1.86755,1.8676,1.86753,1.86753,56300001.0
2006-10-19 03:37:00,1.86755,1.86755,1.8675,1.8675,8000000.0
2006-10-19 03:38:00,1.8675,1.86758,1.86745,1.86745,77200001.0
2006-10-19 03:39:00,1.8675,1.86755,1.8675,1.8675,34500000.0
2006-10-19 03:40:00,1.86749,1.86759,1.86739,1.86739,26200000.0
2006-10-19 03:41:00,1.86759,1.86759,1.86754,1.86754,21500000.0
2006-10-19 03:42:00,1.86761,1.86793,1.86761,1.86788,65200000.0
2006-10-19 03:43:00,1.8679,1.8679,1.8679,1.8679,20799999.0
2006-10-19 03:44:00,1.86796,1.86798,1.86786,1.86796,70699999.0
2006-10-19 03:45:00,1.868,1.86805,1.86797,1.86805,24600000.0
2006-10-19 03:46:00,1.868,1.86808,1.86795,1.86795,60000000.0
2006-10-19 03:47:00,1.86793,1.86793,1.8678,1.86785,121899999.0
2006-10-19 03:48:00,1.86783,1.868,1.86783,1.86789,44550001.0
2006-10-19 03:49:00,1.86782,1.86782,1.86765,1.86776,114599999.0
2006-10-19 03:50:00,1.86765,1.86767,1.86751,1.86767,50200001.0
2006-10-19 03:51:00,1.86772,1.86779,1.86772,1.86778,73399998.0
2006-10-19 03:52:00,1.8679,1.8679,1.86782,1.86782,66799999.0
2006-10-19 03:53:00,1.86774,1.86799,1.86774,1.86787,110000000.0
2006-10-19 03:54:00,1.86782,1.86782,1.86767,1.86767,98599998.0
2006-10-19 03:55:00,1.86772,1.86782,1.86772,1.86782,32800000.0
2006-10-19 03:56:00,1.86785,1.86785,1.86775,1.86785,34900000.0
2006-10-19 03:57:00,1.86777,1.86783,1.86767,1.86767,75999999.0
2006-10-19 03:58:00,1.86772,1.86779,1.86765,1.86772,76499999.0
2006-10-19 03:59:00,1.86772,1.86782,1.86763,1.86763,37300000.0
2006-10-19 04:00:00,1.86771,1.86771,1.86769,1.86769,36299999.0
2006-10-19 04:01:00,1.86768,1.86772,1.86762,1.86762,84700000.0
2006-10-19 04:02:00,1.86765,1.86765,1.86765,1.86765,14200000.0
2006-10-19 04:03:00,1.8676,1.8676,1.86755,1.8676,56099999.0
2006-10-19 04:04:00,1.86758,1.86765,1.86758,1.8676,41799999.0
2006-10-19 04:05:00,1.86757,1.86766,1.86752,1.86765,75400001.0
2006-10-19 04:06:00,1.86756,1.86774,1.86756,1.86763,41000000.0
2006-10-19 04:07:00,1.86763,1.86777,1.86762,1.86762,63100000.0
2006-10-19 04:08:00,1.86773,1.86773,1.8676,1.86773,52400000.0
2006-10-19 04:09:00,1.86775,1.86775,1.86767,1.8677,30000000.0
2006-10-19 04:10:00,1.86765,1.8677,1.86765,1.8677,17600000.0
2006-10-19 04:11:00,1.86775,1.86775,1.8677,1.8677,36500000.0
2006-10-19 04:12:00,1.86775,1.86775,1.8677,1.8677,48000001.0
2006-10-19 04:13:00,1.86771,1.86771,1.86755,1.86755,105299999.0
2006-10-19 04:14:00,1.8676,1.86765,1.8675,1.8675,88400000.0
2006-10-19 04:15:00,1.86757,1.86772,1.86757,1.86772,45600000.0
2006-10-19 04:16:00,1.86768,1.86771,1.86761,1.86761,87500000.0
2006-10-19 04:17:00,1.8679,1.86798,1.8679,1.86792,42200000.0
2006-10-19 04:18:00,1.86763,1.86763,1.8676,1.86763,49600000.0
2006-10-19 04:19:00,1.86772,1.86772,1.86768,1.86768,22400000.0
2006-10-19 04:20:00,1.86765,1.86775,1.86765,1.8677,47100000.0
2006-10-19 04:21:00,1.86772,1.86774,1.86768,1.86774,46300000.0
2006-10-19 04:22:00,1.86768,1.86775,1.86765,1.86775,85999999.0
2006-10-19 04:23:00,1.8677,1.8677,1.86751,1.86765,31100000.0
2006-10-19 04:24:00,1.86772,1.86775,1.8677,1.8677,109899998.0
2006-10-19 04:25:00,1.86756,1.86756,1.86738,1.86741,41500000.0
2006-10-19 04:26:00,1.86747,1.86747,1.86733,1.86733,50200000.0
2006-10-19 04:27:00,1.86733,1.86733,1.86724,1.86726,87300002.0
2006-10-19 04:28:00,1.86746,1.86747,1.86739,1.86739,74299999.0
2006-10-19 04:29:00,1.86735,1.86743,1.86725,1.86743,74400000.0
2006-10-19 04:30:00,1.86742,1.86742,1.86742,1.86742,11500000.0
2006-10-19 04:31:00,1.86735,1.86741,1.86734,1.8674,22200000.0
2006-10-19 04:32:00,1.86765,1.86785,1.86765,1.86771,78799998.0
2006-10-19 04:33:00,1.86774,1.86785,1.86762,1.86772,39600000.0
2006-10-19 04:34:00,1.86768,1.86772,1.86765,1.86765,44500000.0
2006-10-19 04:35:00,1.86777,1.86789,1.86777,1.86786,20500000.0
2006-10-19 04:36:00,1.8677,1.86777,1.86765,1.86775,97000000.0
2006-10-19 04:37:00,1.86772,1.86772,1.86757,1.86768,20700000.0
2006-10-19 04:38:00,1.8677,1.86773,1.86764,1.86767,107500001.0
2006-10-19 04:39:00,1.86776,1.86779,1.86776,1.86779,8300000.0
2006-10-19 04:40:00,1.86802,1.86818,1.86791,1.86793,77300000.0
2006-10-19 04:41:00,1.86806,1.8681,1.86803,1.86807,53400000.0
2006-10-19 04:42:00,1.86808,1.86808,1.86792,1.86792,52300001.0
2006-10-19 04:43:00,1.86789,1.86813,1.86789,1.86813,80400000.0
2006-10-19 04:44:00,1.8681,1.86815,1.86805,1.86805,50300000.0
2006-10-19 04:45:00,1.86815,1.86822,1.86803,1.86818,65699999.0
2006-10-19 04:46:00,1.86825,1.86825,1.8682,1.8682,32499999.0
2006-10-19 04:47:00,1.86814,1.86816,1.86808,1.86808,48299999.0
2006-10-19 04:48:00,1.86811,1.86814,1.86811,1.86814,33400000.0
2006-10-19 04:49:00,1.8681,1.86822,1.8681,1.86822,38600001.0
2006-10-19 04:50:00,1.86822,1.86822,1.86806,1.86806,33000000.0
2006-10-19 04:51:00,1.86808,1.86818,1.86807,1.86809,72499999.0
2006-10-19 04:52:00,1.86808,1.86808,1.86796,1.86803,16700000.0
2006-10-19 04:53:00,1.86796,1.86797,1.86796,1.86797,17600000.0
2006-10-19 04:54:00,1.86802,1.86804,1.86802,1.86804,18500000.0
2006-10-19 04:55:00,1.86803,1.86811,1.86788,1.86811,61000000.0
2006-10-19 04:56:00,1.86807,1.86814,1.86807,1.86814,59500000.0
2006-10-19 04:57:00,1.86815,1.86824,1.86815,1.86818,62000000.0
2006-10-19 04:58:00,1.86805,1.86817,1.86805,1.8681,86400000.0
2006-10-19 04:59:00,1.8681,1.86821,1.86805,1.86821,66700000.0
2006-10-19 05:00:00,1.86827,1.86831,1.86815,1.86815,49199999.0
2006-10-19 05:01:00,1.86807,1.86822,1.86807,1.86822,64400002.0
2006-10-19 05:02:00,1.86822,1.86822,1.8681,1.8681,20400000.0
2006-10-19 05:03:00,1.86811,1.86816,1.86811,1.86816,9000000.0
2006-10-19 05:04:00,1.86814,1.86814,1.868,1.8681,32500001.0
2006-10-19 05:05:00,1.86811,1.86811,1.86809,1.86809,19700000.0
2006-10-19 05:06:00,1.86798,1.86807,1.86798,1.86807,38400001.0
2006-10-19 05:07:00,1.86829,1.86829,1.86819,1.86823,49299999.0
2006-10-19 05:08:00,1.8681,1.8681,1.8681,1.8681,14000000.0
2006-10-19 05:09:00,1.86813,1.86815,1.8681,1.8681,10800000.0
2006-10-19 05:10:00,1.86815,1.86815,1.86815,1.86815,26700001.0
2006-10-19 05:11:00,1.86802,1.86808,1.86802,1.86808,5000000.0
2006-10-19 05:12:00,1.86811,1.86811,1.86809,1.86809,14500000.0
2006-10-19 05:13:00,1.86803,1.86814,1.86803,1.8681,33100000.0
2006-10-19 05:14:00,1.86807,1.86812,1.86801,1.86807,147200000.0
2006-10-19 05:15:00,1.86811,1.86811,1.86798,1.86802,67500001.0
2006-10-19 05:16:00,1.86797,1.86801,1.86792,1.86792,29300000.0
2006-10-19 05:17:00,1.868,1.86804,1.86795,1.86798,17500000.0
2006-10-19 05:18:00,1.86798,1.86813,1.86798,1.86813,60499998.0
2006-10-19 05:19:00,1.8681,1.86814,1.86804,1.86804,75400001.0
2006-10-19 05:20:00,1.86799,1.86809,1.86799,1.86807,38200000.0
2006-10-19 05:21:00,1.86807,1.86808,1.868,1.868,27600000.0
2006-10-19 05:22:00,1.86802,1.86802,1.86788,1.86788,45300000.0
2006-10-19 05:23:00,1.86824,1.86824,1.86818,1.86818,7900000.0
2006-10-19 05:24:00,1.86795,1.86798,1.86793,1.86793,21700000.0
2006-10-19 05:25:00,1.86788,1.86788,1.86767,1.86773,27800000.0
2006-10-19 05:26:00,1.86775,1.8679,1.86775,1.8679,78800000.0
2006-10-19 05:27:00,1.86795,1.86795,1.86795,1.86795,200000.0
2006-10-19 05:28:00,1.86798,1.86802,1.86795,1.86796,48800002.0
2006-10-19 05:29:00,1.86802,1.86808,1.868,1.86808,33400000.0
2006-10-19 05:30:00,1.86807,1.86813,1.86804,1.86813,35700000.0
2006-10-19 05:31:00,1.86813,1.86817,1.86813,1.86814,30700000.0
2006-10-19 05:32:00,1.8682,1.8682,1.86818,1.8682,31000001.0
2006-10-19 05:33:00,1.86821,1.86821,1.8681,1.8681,65600001.0
2006-10-19 05:34:00,1.86813,1.86815,1.86785,1.86815,105099998.0
2006-10-19 05:35:00,1.86806,1.86809,1.86806,1.86809,32899999.0
2006-10-19 05:36:00,1.868,1.86812,1.868,1.86812,49800000.0
2006-10-19 05:37:00,1.86805,1.86806,1.86802,1.86802,74749999.0
2006-10-19 05:38:00,1.86814,1.86814,1.86806,1.86806,12500000.0
2006-10-19 05:39:00,1.86823,1.86823,1.86816,1.86823,61900000.0
2006-10-19 05:40:00,1.86808,1.86814,1.86798,1.86809,87100002.0
2006-10-19 05:41:00,1.86807,1.86812,1.86796,1.86796,38800000.0
2006-10-19 05:42:00,1.86806,1.86814,1.86806,1.86814,20000000.0
2006-10-19 05:43:00,1.8681,1.86812,1.86804,1.86811,38100000.0
2006-10-19 05:44:00,1.86813,1.86813,1.868,1.868,36300001.0
2006-10-19 05:45:00,1.8681,1.8682,1.8681,1.86816,87900000.0
2006-10-19 05:46:00,1.86805,1.8681,1.86805,1.8681,13100000.0
2006-10-19 05:47:00,1.86808,1.86819,1.86808,1.86812,50000001.0
2006-10-19 05:48:00,1.86814,1.86814,1.86802,1.86807,60500000.0
2006-10-19 05:49:00,1.86795,1.86816,1.86795,1.86816,43000000.0
2006-10-19 05:50:00,1.86803,1.86814,1.86803,1.86814,36800001.0
2006-10-19 05:51:00,1.86813,1.86823,1.86813,1.86823,45800001.0
2006-10-19 05:52:00,1.8682,1.86824,1.86818,1.86818,32099999.0
2006-10-19 05:53:00,1.86808,1.8682,1.86801,1.8682,103199999.0
2006-10-19 05:54:00,1.86823,1.86823,1.86803,1.86815,61400000.0
2006-10-19 05:55:00,1.86812,1.86819,1.86803,1.86803,41399999.0
2006-10-19 05:56:00,1.86808,1.8682,1.86808,1.86817,62400000.0
2006-10-19 05:57:00,1.86824,1.86824,1.86816,1.86817,26100000.0
2006-10-19 05:58:00,1.86815,1.86815,1.86805,1.8681,97299998.0
2006-10-19 05:59:00,1.86808,1.86815,1.86805,1.8681,57000000.0
2006-10-19 06:00:00,1.86818,1.86823,1.86813,1.86816,83799999.0
2006-10-19 06:01:00,1.86825,1.86825,1.86817,1.86818,95699999.0
2006-10-19 06:02:00,1.8682,1.8682,1.86815,1.8682,35199999.0
2006-10-19 06:03:00,1.86826,1.86826,1.86808,1.86816,108599999.0
2006-10-19 06:04:00,1.86814,1.86826,1.86812,1.86826,66000001.0
2006-10-19 06:05:00,1.8682,1.86825,1.86817,1.8682,30500001.0
2006-10-19 06:06:00,1.86814,1.86824,1.86812,1.86812,101500002.0
2006-10-19 06:07:00,1.86811,1.86819,1.86808,1.86817,85299999.0
2006-10-19 06:08:00,1.86816,1.86819,1.86816,1.86819,13000000.0
2006-10-19 06:09:00,1.86799,1.86806,1.86793,1.86806,42900000.0
2006-10-19 06:10:00,1.86805,1.86805,1.86792,1.86804,33399999.0
2006-10-19 06:11:00,1.86813,1.86813,1.86794,1.86794,69599998.0
2006-10-19 06:12:00,1.86807,1.86809,1.86794,1.86794,23700000.0
2006-10-19 06:13:00,1.86793,1.86802,1.86793,1.86799,23700000.0
2006-10-19 06:14:00,1.86798,1.86798,1.8679,1.8679,12500000.0
2006-10-19 06:15:00,1.86805,1.86805,1.86793,1.86805,20100000.0
2006-10-19 06:16:00,1.86798,1.86803,1.86787,1.86787,102200000.0
2006-10-19 06:17:00,1.86792,1.86803,1.86788,1.86799,77200002.0
2006-10-19 06:18:00,1.86799,1.86799,1.86795,1.86798,47200000.0
2006-10-19 06:19:00,1.86791,1.86799,1.86791,1.86799,38100000.0
2006-10-19 06:20:00,1.86796,1.86797,1.86796,1.86796,13600000.0
2006-10-19 06:21:00,1.86792,1.86809,1.86792,1.868,92300000.0
2006-10-19 06:22:00,1.86797,1.86805,1.86797,1.86805,70199999.0
2006-10-19 06:23:00,1.86811,1.86811,1.86804,1.86809,21200000.0
2006-10-19 06:24:00,1.86809,1.86811,1.86801,1.86804,44700000.0
2006-10-19 06:25:00,1.86811,1.86811,1.86802,1.86806,17500000.0
2006-10-19 06:26:00,1.86805,1.86808,1.86805,1.86808,20100000.0
2006-10-19 06:27:00,1.868,1.86808,1.86797,1.86808,23300000.0
2006-10-19 06:28:00,1.86802,1.86812,1.86802,1.86808,54799998.0
2006-10-19 06:29:00,1.8681,1.86814,1.86797,1.86814,11700000.0
2006-10-19 06:30:00,1.86808,1.86808,1.86793,1.86799,30200000.0
2006-10-19 06:31:00,1.86783,1.86794,1.86775,1.86789,45000000.0
2006-10-19 06:32:00,1.86779,1.86779,1.86772,1.86772,51600000.0
2006-10-19 06:33:00,1.86782,1.86791,1.86761,1.86761,65900000.0
2006-10-19 06:34:00,1.86756,1.8677,1.86756,1.86769,58500000.0
2006-10-19 06:35:00,1.86772,1.86785,1.86769,1.86773,120800002.0
2006-10-19 06:36:00,1.86766,1.86769,1.86764,1.86769,57900000.0
2006-10-19 06:37:00,1.86777,1.86783,1.86777,1.86783,13400000.0
2006-10-19 06:38:00,1.86793,1.868,1.86785,1.86796,24600000.0
2006-10-19 06:39:00,1.86786,1.86789,1.86786,1.86789,27900001.0
2006-10-19 06:40:00,1.86785,1.86785,1.86782,1.86782,8000000.0
2006-10-19 06:41:00,1.86793,1.86793,1.86782,1.86793,87200000.0
2006-10-19 06:42:00,1.86785,1.86785,1.86785,1.86785,13400000.0
2006-10-19 06:43:00,1.86802,1.86802,1.86792,1.86792,12400000.0
2006-10-19 06:44:00,1.86784,1.86796,1.86784,1.86791,60900000.0
2006-10-19 06:45:00,1.86792,1.86811,1.86787,1.86806,58400000.0
2006-10-19 06:46:00,1.86813,1.86813,1.86801,1.86803,29800000.0
2006-10-19 06:47:00,1.86802,1.86814,1.86802,1.86807,86400002.0
2006-10-19 06:48:00,1.86822,1.86822,1.868,1.86821,26800000.0
2006-10-19 06:49:00,1.86805,1.86805,1.86796,1.86801,15200000.0
2006-10-19 06:50:00,1.8681,1.8681,1.8681,1.8681,500000.0
2006-10-19 06:51:00,1.86806,1.86809,1.86794,1.868,37300000.0
2006-10-19 06:52:00,1.86799,1.86801,1.86769,1.86769,16700000.0
2006-10-19 06:53:00,1.86797,1.86802,1.8679,1.8679,47000000.0
2006-10-19 06:54:00,1.86801,1.86806,1.86801,1.86806,37400000.0
2006-10-19 06:55:00,1.86798,1.86813,1.86798,1.86802,61400000.0
2006-10-19 06:56:00,1.86794,1.86811,1.86794,1.868,94499998.0
2006-10-19 06:57:00,1.86798,1.86798,1.86791,1.86792,17500000.0
2006-10-19 06:58:00,1.86802,1.86808,1.86802,1.86808,29100000.0
2006-10-19 06:59:00,1.8681,1.86811,1.86792,1.86792,37100000.0
2006-10-19 07:00:00,1.86805,1.86805,1.86798,1.86798,22800000.0
2006-10-19 07:01:00,1.86797,1.86807,1.86797,1.86804,78399998.0
2006-10-19 07:02:00,1.86809,1.86809,1.86809,1.86809,25000000.0
2006-10-19 07:03:00,1.868,1.86813,1.868,1.86808,59500000.0
2006-10-19 07:04:00,1.86815,1.86815,1.8681,1.8681,3300000.0
2006-10-19 07:05:00,1.86807,1.86815,1.86807,1.8681,19900000.0
2006-10-19 07:06:00,1.86816,1.86816,1.86814,1.86814,39800000.0
2006-10-19 07:07:00,1.86827,1.86827,1.8682,1.8682,15500000.0
2006-10-19 07:08:00,1.86824,1.86824,1.86809,1.86817,46600000.0
2006-10-19 07:09:00,1.86811,1.86818,1.86804,1.86818,29699999.0
2006-10-19 07:10:00,1.86808,1.86815,1.86807,1.86807,38500000.0
2006-10-19 07:11:00,1.86818,1.86818,1.86813,1.86813,19700000.0
2006-10-19 07:12:00,1.86813,1.86813,1.8681,1.8681,23700000.0
2006-10-19 07:13:00,1.86812,1.86812,1.86796,1.86798,91400001.0
2006-10-19 07:14:00,1.86794,1.86801,1.86794,1.868,128000001.0
2006-10-19 07:15:00,1.86807,1.86814,1.86796,1.86814,67500000.0
2006-10-19 07:16:00,1.86808,1.86811,1.86804,1.86811,43899999.0
2006-10-19 07:17:00,1.86827,1.86861,1.86827,1.86856,89599999.0
2006-10-19 07:18:00,1.86855,1.86855,1.86844,1.86844,42000000.0
2006-10-19 07:19:00,1.86837,1.86837,1.86813,1.86813,42900000.0
2006-10-19 07:20:00,1.86807,1.86814,1.86803,1.86814,48599999.0
2006-10-19 07:21:00,1.86811,1.86818,1.86809,1.86809,45300000.0
2006-10-19 07:22:00,1.8681,1.86842,1.8681,1.86839,32600000.0
2006-10-19 07:23:00,1.86825,1.86844,1.86817,1.86817,54200000.0
2006-10-19 07:24:00,1.86812,1.86823,1.86812,1.86812,63600000.0
2006-10-19 07:25:00,1.86808,1.86816,1.86798,1.86802,62000000.0
2006-10-19 07:26:00,1.86798,1.86805,1.86792,1.86805,124600000.0
2006-10-19 07:27:00,1.86794,1.86809,1.86794,1.86797,35600000.0
2006-10-19 07:28:00,1.86794,1.86794,1.86794,1.86794,24799999.0
2006-10-19 07:29:00,1.86795,1.86805,1.86787,1.86787,54800001.0
2006-10-19 07:30:00,1.86785,1.86796,1.86784,1.86784,28800000.0
2006-10-19 07:31:00,1.86778,1.86782,1.86775,1.8678,88799997.0
2006-10-19 07:32:00,1.8678,1.86783,1.86772,1.86772,82000001.0
2006-10-19 07:33:00,1.86776,1.86783,1.86773,1.86783,69200000.0
2006-10-19 07:34:00,1.8678,1.86785,1.86777,1.8678,62700000.0
2006-10-19 07:35:00,1.86784,1.86784,1.86769,1.86777,80000000.0
2006-10-19 07:36:00,1.86785,1.86785,1.8678,1.8678,57400001.0
2006-10-19 07:37:00,1.86779,1.86779,1.86776,1.86776,21100000.0
2006-10-19 07:38:00,1.8679,1.86811,1.8679,1.86811,23900000.0
2006-10-19 07:39:00,1.86813,1.86813,1.86807,1.86807,4000000.0
2006-10-19 07:40:00,1.86802,1.86808,1.8679,1.86795,66600000.0
2006-10-19 07:41:00,1.86792,1.86806,1.86789,1.86792,90500001.0
2006-10-19 07:42:00,1.86805,1.86818,1.86796,1.86796,78900000.0
2006-10-19 07:43:00,1.868,1.86802,1.86796,1.868,88100000.0
2006-10-19 07:44:00,1.86795,1.86803,1.8679,1.86803,84000000.0
2006-10-19 07:45:00,1.86807,1.86812,1.86787,1.86787,16500000.0
2006-10-19 07:46:00,1.86784,1.86802,1.86784,1.86784,56600001.0
2006-10-19 07:47:00,1.86784,1.86806,1.86784,1.86805,50900000.0
2006-10-19 07:48:00,1.86802,1.86811,1.86798,1.86801,142999998.0
2006-10-19 07:49:00,1.86798,1.86802,1.86796,1.868,84700000.0
2006-10-19 07:50:00,1.868,1.868,1.86797,1.86797,5400000.0
2006-10-19 07:51:00,1.868,1.86805,1.868,1.868,34900000.0
2006-10-19 07:52:00,1.86806,1.86807,1.86804,1.86804,10400000.0
2006-10-19 07:53:00,1.86812,1.86812,1.86803,1.86812,76799999.0
2006-10-19 07:54:00,1.8681,1.8681,1.86799,1.868,38900000.0
2006-10-19 07:55:00,1.86804,1.86815,1.86799,1.8681,73499999.0
2006-10-19 07:56:00,1.86816,1.86816,1.86812,1.86812,12800000.0
2006-10-19 07:57:00,1.86803,1.86807,1.86803,1.86807,23400000.0
2006-10-19 07:58:00,1.86805,1.86805,1.86793,1.86803,18200000.0
2006-10-19 07:59:00,1.86806,1.86814,1.86802,1.86814,36100001.0
2006-10-19 08:00:00,1.86815,1.86815,1.86801,1.86805,75100001.0
2006-10-19 08:01:00,1.86811,1.86816,1.86802,1.86802,65699999.0
2006-10-19 08:02:00,1.86801,1.86801,1.86783,1.86783,20500000.0
2006-10-19 08:03:00,1.86788,1.86805,1.86785,1.86785,32000000.0
2006-10-19 08:04:00,1.86778,1.86798,1.86773,1.86797,91199998.0
2006-10-19 08:05:00,1.868,1.86802,1.86785,1.86802,45400000.0
2006-10-19 08:06:00,1.86794,1.86799,1.86794,1.86799,12800000.0
2006-10-19 08:07:00,1.86787,1.86798,1.86787,1.86788,47800000.0
2006-10-19 08:08:00,1.86788,1.86812,1.86788,1.86812,58500001.0
2006-10-19 08:09:00,1.86812,1.86823,1.86808,1.86823,103200001.0
2006-10-19 08:10:00,1.8682,1.86822,1.86809,1.8682,123899999.0
2006-10-19 08:11:00,1.86828,1.86828,1.86817,1.86819,37900000.0
2006-10-19 08:12:00,1.86817,1.86824,1.86815,1.86819,92100000.0
2006-10-19 08:13:00,1.86822,1.86829,1.86822,1.86825,57000001.0
2006-10-19 08:14:00,1.86825,1.86831,1.86825,1.86828,39399999.0
2006-10-19 08:15:00,1.86832,1.86832,1.86816,1.86827,106399997.0
2006-10-19 08:16:00,1.86809,1.86811,1.86809,1.86811,3000000.0
2006-10-19 08:17:00,1.86808,1.8681,1.86804,1.86804,33800000.0
2006-10-19 08:18:00,1.86801,1.86809,1.86794,1.868,100599997.0
2006-10-19 08:19:00,1.86801,1.86808,1.86801,1.86807,30400000.0
2006-10-19 08:20:00,1.86807,1.86813,1.86797,1.86813,83100000.0
2006-10-19 08:21:00,1.8681,1.86815,1.86808,1.86808,76899999.0
2006-10-19 08:22:00,1.86815,1.86815,1.86815,1.86815,31299999.0
2006-10-19 08:23:00,1.8682,1.86829,1.86818,1.86825,69399998.0
2006-10-19 08:24:00,1.86818,1.86818,1.86807,1.86817,90699999.0
2006-10-19 08:25:00,1.86814,1.86839,1.86814,1.86837,58600000.0
2006-10-19 08:26:00,1.86832,1.86864,1.86825,1.86864,100300000.0
2006-10-19 08:27:00,1.86868,1.86908,1.86867,1.86901,20600000.0
2006-10-19 08:28:00,1.86891,1.869,1.86888,1.8689,67000001.0
2006-10-19 08:29:00,1.86875,1.86875,1.86865,1.86865,7600000.0
2006-10-19 08:30:00,1.86848,1.86858,1.86848,1.86852,54499999.0
2006-10-19 08:31:00,1.86846,1.86861,1.86845,1.86853,25900000.0
2006-10-19 08:32:00,1.86854,1.86856,1.86849,1.86856,50300000.0
2006-10-19 08:33:00,1.8686,1.8686,1.86854,1.86857,67199998.0
2006-10-19 08:34:00,1.86858,1.86876,1.86852,1.8687,75500000.0
2006-10-19 08:35:00,1.86864,1.86868,1.8686,1.86868,81400000.0
2006-10-19 08:36:00,1.86878,1.8689,1.86878,1.8689,2600000.0
2006-10-19 08:37:00,1.86883,1.86901,1.86883,1.86897,73000000.0
2006-10-19 08:38:00,1.86913,1.86913,1.86912,1.86912,5300000.0
2006-10-19 08:39:00,1.86923,1.86923,1.86911,1.86911,48200000.0
2006-10-19 08:40:00,1.8691,1.86928,1.86899,1.86899,57200000.0
2006-10-19 08:41:00,1.86904,1.86918,1.86892,1.86916,85800001.0
2006-10-19 08:42:00,1.86927,1.86931,1.86912,1.86919,43900000.0
2006-10-19 08:43:00,1.86914,1.86914,1.869,1.86906,65799999.0
2006-10-19 08:44:00,1.86899,1.86899,1.86888,1.86888,9100000.0
2006-10-19 08:45:00,1.86891,1.86891,1.86854,1.86855,29500000.0
2006-10-19 08:46:00,1.86853,1.86873,1.86853,1.86873,71800001.0
2006-10-19 08:47:00,1.8688,1.86891,1.8688,1.86881,54400000.0
2006-10-19 08:48:00,1.86887,1.86891,1.86878,1.86878,58300001.0
2006-10-19 08:49:00,1.86875,1.86875,1.86849,1.86859,35300000.0
2006-10-19 08:50:00,1.86858,1.86865,1.86858,1.86863,18500000.0
2006-10-19 08:51:00,1.86856,1.86873,1.8685,1.86873,122399998.0
2006-10-19 08:52:00,1.86877,1.86877,1.86861,1.86861,30600000.0
2006-10-19 08:53:00,1.86864,1.86881,1.86864,1.86881,46100000.0
2006-10-19 08:54:00,1.86888,1.86888,1.86877,1.86886,131600003.0
2006-10-19 08:55:00,1.86884,1.86893,1.86884,1.86888,78400000.0
2006-10-19 08:56:00,1.86888,1.8689,1.86881,1.86885,34800000.0
2006-10-19 08:57:00,1.86914,1.86921,1.86914,1.86921,27900000.0
2006-10-19 08:58:00,1.86936,1.86936,1.86923,1.86925,9300000.0
2006-10-19 08:59:00,1.86923,1.8693,1.86916,1.86921,30300000.0
2006-10-19 09:00:00,1.86923,1.86938,1.86923,1.86933,50200000.0
2006-10-19 09:01:00,1.86961,1.8701,1.86961,1.87008,62200000.0
2006-10-19 09:02:00,1.87009,1.87015,1.87008,1.87015,53599999.0
2006-10-19 09:03:00,1.87024,1.87026,1.86997,1.87009,88300000.0
2006-10-19 09:04:00,1.87027,1.87044,1.87027,1.87033,118199999.0
2006-10-19 09:05:00,1.87033,1.87033,1.87027,1.87027,33600000.0
2006-10-19 09:06:00,1.8703,1.8703,1.87016,1.87023,34300000.0
2006-10-19 09:07:00,1.87024,1.87037,1.87024,1.87033,126599998.0
2006-10-19 09:08:00,1.87038,1.87058,1.87034,1.87034,50600001.0
2006-10-19 09:09:00,1.87047,1.87047,1.87033,1.87033,74449999.0
2006-10-19 09:10:00,1.87033,1.87044,1.8702,1.8702,78700000.0
2006-10-19 09:11:00,1.87028,1.87031,1.87021,1.8703,32000000.0
2006-10-19 09:12:00,1.87037,1.8704,1.87024,1.87028,71899999.0
2006-10-19 09:13:00,1.87024,1.87034,1.87024,1.87034,10800000.0
2006-10-19 09:14:00,1.87018,1.87022,1.86986,1.87022,61300000.0
2006-10-19 09:15:00,1.87018,1.87024,1.8701,1.87024,49900001.0
2006-10-19 09:16:00,1.87012,1.87016,1.87008,1.87008,23400000.0
2006-10-19 09:17:00,1.87003,1.87003,1.86962,1.86962,70499999.0
2006-10-19 09:18:00,1.86973,1.87007,1.86973,1.87006,63600001.0
2006-10-19 09:19:00,1.87012,1.87027,1.87012,1.87022,29600000.0
2006-10-19 09:20:00,1.87027,1.87029,1.87013,1.87018,62399999.0
2006-10-19 09:21:00,1.87014,1.87014,1.86995,1.86995,20200000.0
2006-10-19 09:22:00,1.86995,1.87006,1.86995,1.86997,58799999.0
2006-10-19 09:23:00,1.86997,1.8701,1.86994,1.86998,47699999.0
2006-10-19 09:24:00,1.8699,1.8699,1.86955,1.86955,49800000.0
2006-10-19 09:25:00,1.86931,1.86958,1.86931,1.86951,50100000.0
2006-10-19 09:26:00,1.86953,1.8696,1.86941,1.86956,37800000.0
2006-10-19 09:27:00,1.86954,1.86962,1.86954,1.86962,17000000.0
2006-10-19 09:28:00,1.86959,1.86963,1.86947,1.86947,67200001.0
2006-10-19 09:29:00,1.86973,1.87,1.86973,1.87,70499998.0
2006-10-19 09:30:00,1.87019,1.87097,1.87019,1.87097,58100000.0
2006-10-19 09:31:00,1.87096,1.87096,1.87067,1.87078,114600000.0
2006-10-19 09:32:00,1.87077,1.87105,1.87077,1.87105,31600000.0
2006-10-19 09:33:00,1.87138,1.87147,1.87138,1.87147,5700000.0
2006-10-19 09:34:00,1.87184,1.872,1.87157,1.87192,91299999.0
2006-10-19 09:35:00,1.87217,1.87217,1.87163,1.87174,77600001.0
2006-10-19 09:36:00,1.87165,1.87181,1.87165,1.87169,44900000.0
2006-10-19 09:37:00,1.87158,1.87192,1.87158,1.87188,64300000.0
2006-10-19 09:38:00,1.87197,1.87216,1.87197,1.87209,70700000.0
2006-10-19 09:39:00,1.87203,1.87219,1.87203,1.87208,68499999.0
2006-10-19 09:40:00,1.87215,1.87225,1.87215,1.87219,35700000.0
2006-10-19 09:41:00,1.8722,1.87233,1.87205,1.87231,41500000.0
2006-10-19 09:42:00,1.87234,1.87238,1.87232,1.87238,71800000.0
2006-10-19 09:43:00,1.87257,1.87273,1.87249,1.87249,55100001.0
2006-10-19 09:44:00,1.87236,1.87236,1.872,1.87204,96100000.0
2006-10-19 09:45:00,1.87192,1.87193,1.87185,1.87193,52700000.0
2006-10-19 09:46:00,1.872,1.87204,1.87192,1.87204,40300000.0
2006-10-19 09:47:00,1.87217,1.8723,1.87205,1.87205,24000000.0
2006-10-19 09:48:00,1.87202,1.87202,1.87198,1.87198,37600000.0
2006-10-19 09:49:00,1.87202,1.87202,1.8719,1.87195,45900000.0
2006-10-19 09:50:00,1.87191,1.87197,1.87179,1.87196,25800000.0
2006-10-19 09:51:00,1.87201,1.87222,1.87189,1.87222,126199999.0
2006-10-19 09:52:00,1.87223,1.87237,1.87223,1.87236,68700000.0
2006-10-19 09:53:00,1.87232,1.87238,1.87212,1.87212,114699997.0
2006-10-19 09:54:00,1.87212,1.87245,1.8721,1.87245,73200000.0
2006-10-19 09:55:00,1.8725,1.87252,1.87231,1.87244,106400000.0
2006-10-19 09:56:00,1.8724,1.8724,1.87227,1.8724,16300000.0
2006-10-19 09:57:00,1.87252,1.87262,1.87252,1.8726,61400000.0
2006-10-19 09:58:00,1.87243,1.87258,1.87236,1.87258,75000001.0
2006-10-19 09:59:00,1.8727,1.87288,1.8727,1.87281,22000000.0
2006-10-19 10:00:00,1.87264,1.87264,1.87232,1.87232,18500000.0
2006-10-19 10:01:00,1.87245,1.87254,1.87228,1.87243,56000000.0
2006-10-19 10:02:00,1.8724,1.87242,1.87233,1.87239,74300002.0
2006-10-19 10:03:00,1.87247,1.8725,1.87224,1.87224,106899998.0
2006-10-19 10:04:00,1.87216,1.8722,1.8721,1.8721,36100000.0
2006-10-19 10:05:00,1.87204,1.87211,1.872,1.87211,51300000.0
2006-10-19 10:06:00,1.87208,1.87208,1.87188,1.87188,43399999.0
2006-10-19 10:07:00,1.87197,1.87203,1.87188,1.87203,24700000.0
2006-10-19 10:08:00,1.87204,1.87211,1.87194,1.87198,58199999.0
2006-10-19 10:09:00,1.87204,1.87208,1.87196,1.87198,42700000.0
2006-10-19 10:10:00,1.872,1.87201,1.87185,1.87199,70400001.0
2006-10-19 10:11:00,1.8719,1.87199,1.87175,1.87175,18900000.0
2006-10-19 10:12:00,1.87177,1.87195,1.87177,1.87187,49900000.0
2006-10-19 10:13:00,1.87178,1.87178,1.87174,1.87178,6700000.0
2006-10-19 10:14:00,1.87169,1.87181,1.87169,1.87177,90299998.0
2006-10-19 10:15:00,1.8718,1.87199,1.87178,1.87187,111299998.0
2006-10-19 10:16:00,1.87182,1.87182,1.87173,1.87173,61000000.0
2006-10-19 10:17:00,1.8716,1.87167,1.8715,1.87167,76699998.0
2006-10-19 10:18:00,1.87168,1.87174,1.87165,1.87174,108900004.0
2006-10-19 10:19:00,1.8716,1.87205,1.8716,1.87205,19050000.0
2006-10-19 10:20:00,1.87202,1.87233,1.87202,1.87232,72000001.0
2006-10-19 10:21:00,1.87236,1.87236,1.87209,1.87217,87900000.0
2006-10-19 10:22:00,1.87221,1.87227,1.87213,1.87218,65300001.0
2006-10-19 10:23:00,1.87222,1.87227,1.87213,1.8722,104500001.0
2006-10-19 10:24:00,1.87228,1.87228,1.87203,1.87203,54700000.0
2006-10-19 10:25:00,1.87199,1.87231,1.87198,1.87231,65500002.0
2006-10-19 10:26:00,1.87233,1.8724,1.87227,1.87237,68000000.0
2006-10-19 10:27:00,1.8723,1.8723,1.87214,1.87218,73600000.0
2006-10-19 10:28:00,1.87235,1.87264,1.87235,1.87259,51400000.0
2006-10-19 10:29:00,1.87243,1.87243,1.8722,1.8722,44100000.0
2006-10-19 10:30:00,1.87135,1.87135,1.86976,1.86989,91400001.0
2006-10-19 10:31:00,1.86968,1.86988,1.86939,1.86939,50799999.0
2006-10-19 10:32:00,1.86898,1.8691,1.86879,1.86885,58200000.0
2006-10-19 10:33:00,1.86883,1.86912,1.8687,1.8687,137000000.0
2006-10-19 10:34:00,1.86863,1.86863,1.86815,1.86815,53199999.0
2006-10-19 10:35:00,1.86811,1.86858,1.86811,1.86851,62500000.0
2006-10-19 10:36:00,1.86847,1.86847,1.86843,1.86843,30800000.0
2006-10-19 10:37:00,1.86845,1.86875,1.86845,1.86873,62700000.0
2006-10-19 10:38:00,1.86878,1.86878,1.86785,1.86794,66600000.0
2006-10-19 10:39:00,1.86793,1.86808,1.86793,1.86793,35100000.0
2006-10-19 10:40:00,1.86802,1.86802,1.86758,1.86769,83800001.0
2006-10-19 10:41:00,1.86765,1.86788,1.86763,1.86763,84000000.0
2006-10-19 10:42:00,1.86774,1.86783,1.86769,1.86781,89600000.0
2006-10-19 10:43:00,1.86788,1.86807,1.8678,1.86781,132199998.0
2006-10-19 10:44:00,1.86773,1.8678,1.86766,1.86772,36400000.0
2006-10-19 10:45:00,1.86763,1.86763,1.86748,1.86755,90599999.0
2006-10-19 10:46:00,1.86736,1.86736,1.8672,1.86722,68400001.0
2006-10-19 10:47:00,1.86722,1.86723,1.86666,1.86666,109900001.0
2006-10-19 10:48:00,1.86646,1.86659,1.86646,1.86659,12900000.0
2006-10-19 10:49:00,1.86673,1.86684,1.86668,1.86668,60000000.0
2006-10-19 10:50:00,1.86676,1.86722,1.86676,1.86722,61800000.0
2006-10-19 10:51:00,1.86733,1.86737,1.8672,1.86726,90600003.0
2006-10-19 10:52:00,1.86732,1.86742,1.86714,1.86714,59499999.0
2006-10-19 10:53:00,1.86709,1.86747,1.86702,1.86747,54599999.0
2006-10-19 10:54:00,1.86764,1.86764,1.86755,1.86757,74100000.0
2006-10-19 10:55:00,1.86749,1.86749,1.86712,1.86741,92299998.0
2006-10-19 10:56:00,1.86753,1.86779,1.86747,1.86773,125500001.0
2006-10-19 10:57:00,1.86762,1.8677,1.86748,1.86751,106100001.0
2006-10-19 10:58:00,1.86743,1.86766,1.86739,1.8676,115400001.0
2006-10-19 10:59:00,1.86767,1.86783,1.86764,1.86783,84100000.0
2006-10-19 11:00:00,1.86801,1.8686,1.86801,1.8686,37900001.0
2006-10-19 11:01:00,1.86877,1.86892,1.8687,1.86885,32300000.0
2006-10-19 11:02:00,1.86889,1.86889,1.86859,1.86859,128900000.0
2006-10-19 11:03:00,1.86838,1.86842,1.86802,1.86802,80100000.0
2006-10-19 11:04:00,1.86788,1.86838,1.86788,1.86826,85899998.0
2006-10-19 11:05:00,1.86828,1.86837,1.86825,1.86828,88000000.0
2006-10-19 11:06:00,1.86831,1.86831,1.86805,1.86805,111899999.0
2006-10-19 11:07:00,1.86806,1.86806,1.86795,1.86795,51400000.0
2006-10-19 11:08:00,1.86797,1.86797,1.86787,1.86789,49400000.0
2006-10-19 11:09:00,1.86787,1.86789,1.86775,1.86778,52000001.0
2006-10-19 11:10:00,1.8678,1.86791,1.86775,1.86791,86600000.0
2006-10-19 11:11:00,1.86799,1.86818,1.86797,1.86818,106199996.0
2006-10-19 11:12:00,1.86818,1.86835,1.86815,1.8683,121600002.0
2006-10-19 11:13:00,1.86831,1.86831,1.86808,1.86819,46300000.0
2006-10-19 11:14:00,1.86815,1.86825,1.86813,1.86825,17700000.0
2006-10-19 11:15:00,1.86828,1.8683,1.86823,1.86827,58500000.0
2006-10-19 11:16:00,1.86822,1.86828,1.86812,1.86827,72100001.0
2006-10-19 11:17:00,1.86818,1.86846,1.86816,1.86846,68500001.0
2006-10-19 11:18:00,1.86864,1.86868,1.86829,1.86836,56200000.0
2006-10-19 11:19:00,1.86828,1.86857,1.86827,1.86851,69500000.0
2006-10-19 11:20:00,1.86845,1.86849,1.86835,1.86849,105300001.0
2006-10-19 11:21:00,1.8685,1.86856,1.86838,1.86838,50400000.0
2006-10-19 11:22:00,1.86838,1.86862,1.86838,1.86852,113600001.0
2006-10-19 11:23:00,1.86844,1.86871,1.86843,1.86871,91699998.0
2006-10-19 11:24:00,1.86874,1.86874,1.86849,1.86857,81600000.0
2006-10-19 11:25:00,1.86845,1.86857,1.86841,1.86857,93399999.0
2006-10-19 11:26:00,1.86866,1.86866,1.8684,1.8684,26900000.0
2006-10-19 11:27:00,1.86845,1.86857,1.8684,1.86857,98399997.0
2006-10-19 11:28:00,1.86876,1.86915,1.86876,1.86915,36900000.0
2006-10-19 11:29:00,1.86913,1.86961,1.86913,1.86961,57700000.0
2006-10-19 11:30:00,1.86977,1.87001,1.86955,1.86981,54800000.0
2006-10-19 11:31:00,1.86977,1.86979,1.86954,1.86954,169599997.0
2006-10-19 11:32:00,1.86953,1.86968,1.86952,1.86968,57800000.0
2006-10-19 11:33:00,1.86955,1.86955,1.86942,1.86954,82000001.0
2006-10-19 11:34:00,1.86958,1.86966,1.86954,1.86963,72599999.0
2006-10-19 11:35:00,1.86953,1.86962,1.86938,1.86942,84199999.0
2006-10-19 11:36:00,1.86947,1.86948,1.86939,1.86948,43300000.0
2006-10-19 11:37:00,1.86947,1.86951,1.86943,1.86946,65099999.0
2006-10-19 11:38:00,1.86951,1.86952,1.86939,1.86941,83199999.0
2006-10-19 11:39:00,1.86935,1.86964,1.86933,1.86959,130900001.0
2006-10-19 11:40:00,1.86961,1.86978,1.86955,1.86967,91100000.0
2006-10-19 11:41:00,1.86964,1.86973,1.86962,1.86962,68000000.0
2006-10-19 11:42:00,1.86963,1.86987,1.86963,1.86983,92000000.0
2006-10-19 11:43:00,1.86991,1.87003,1.8698,1.86983,85000001.0
2006-10-19 11:44:00,1.86991,1.86994,1.86977,1.86985,70400000.0
2006-10-19 11:45:00,1.86981,1.86981,1.86969,1.86978,46500001.0
2006-10-19 11:46:00,1.8698,1.8698,1.86957,1.8696,119500000.0
2006-10-19 11:47:00,1.86962,1.86974,1.86961,1.86961,87100000.0
2006-10-19 11:48:00,1.86962,1.86983,1.86962,1.86974,89100000.0
2006-10-19 11:49:00,1.86972,1.86981,1.86969,1.86981,60399999.0
2006-10-19 11:50:00,1.8697,1.8698,1.86964,1.86969,106700001.0
2006-10-19 11:51:00,1.8697,1.86977,1.86952,1.86964,62300000.0
2006-10-19 11:52:00,1.86958,1.86974,1.86958,1.86966,45499999.0
2006-10-19 11:53:00,1.86967,1.86983,1.86967,1.86983,30800000.0
2006-10-19 11:54:00,1.86973,1.86973,1.8695,1.86955,85600000.0
2006-10-19 11:55:00,1.86951,1.86951,1.86938,1.86946,51700000.0
2006-10-19 11:56:00,1.86944,1.86954,1.86941,1.86941,63299999.0
2006-10-19 11:57:00,1.86942,1.86971,1.86938,1.86971,69400000.0
2006-10-19 11:58:00,1.86974,1.86982,1.86953,1.86953,82299998.0
2006-10-19 11:59:00,1.86948,1.86948,1.86928,1.86936,112500000.0
2006-10-19 12:00:00,1.86934,1.86948,1.86906,1.86906,78900000.0
2006-10-19 12:01:00,1.86886,1.86896,1.8687,1.8687,44499999.0
2006-10-19 12:02:00,1.86861,1.86878,1.86855,1.86864,65700001.0
2006-10-19 12:03:00,1.8686,1.8686,1.86847,1.86848,25700000.0
2006-10-19 12:04:00,1.86849,1.86861,1.86843,1.86853,78900001.0
2006-10-19 12:05:00,1.86868,1.86868,1.86856,1.86863,54600000.0
2006-10-19 12:06:00,1.86867,1.86889,1.86867,1.86882,29200000.0
2006-10-19 12:07:00,1.86882,1.86882,1.86858,1.86858,26800000.0
2006-10-19 12:08:00,1.86854,1.86861,1.8684,1.86853,133300001.0
2006-10-19 12:09:00,1.86857,1.86858,1.86839,1.86843,108500001.0
2006-10-19 12:10:00,1.86856,1.86863,1.86849,1.86863,39200000.0
2006-10-19 12:11:00,1.86859,1.86869,1.86857,1.86867,61000000.0
2006-10-19 12:12:00,1.86873,1.8689,1.86873,1.86888,49700000.0
2006-10-19 12:13:00,1.86899,1.86899,1.86895,1.86897,25400000.0
2006-10-19 12:14:00,1.86899,1.86907,1.86898,1.86907,56499999.0
2006-10-19 12:15:00,1.86907,1.86911,1.86902,1.86907,66700001.0
2006-10-19 12:16:00,1.86919,1.8692,1.86908,1.8692,39500000.0
2006-10-19 12:17:00,1.8692,1.8692,1.86882,1.86885,69800000.0
2006-10-19 12:18:00,1.86878,1.86878,1.86872,1.86873,10200000.0
2006-10-19 12:19:00,1.86876,1.86882,1.86849,1.86849,68999998.0
2006-10-19 12:20:00,1.8686,1.8686,1.86838,1.8685,44600000.0
2006-10-19 12:21:00,1.8685,1.86884,1.8685,1.86881,45400000.0
2006-10-19 12:22:00,1.86872,1.86884,1.86868,1.86882,134100000.0
2006-10-19 12:23:00,1.86875,1.86875,1.86853,1.86853,78199998.0
2006-10-19 12:24:00,1.86852,1.86863,1.8685,1.86859,36900000.0
2006-10-19 12:25:00,1.8686,1.86878,1.8686,1.86874,49300000.0
2006-10-19 12:26:00,1.86878,1.86884,1.86878,1.86883,83400001.0
2006-10-19 12:27:00,1.86872,1.86872,1.86868,1.86868,8900000.0
2006-10-19 12:28:00,1.86851,1.86856,1.86844,1.8685,149199997.0
2006-10-19 12:29:00,1.86853,1.86853,1.8684,1.86841,60600000.0
2006-10-19 12:30:00,1.86845,1.86848,1.86839,1.86848,73000001.0
2006-10-19 12:31:00,1.8685,1.86855,1.86843,1.86855,126900000.0
2006-10-19 12:32:00,1.86849,1.86849,1.8683,1.8684,91200000.0
2006-10-19 12:33:00,1.86845,1.86845,1.86838,1.86845,38300000.0
2006-10-19 12:34:00,1.86837,1.86837,1.8682,1.8682,106999998.0
2006-10-19 12:35:00,1.86827,1.86835,1.86824,1.86828,49800001.0
2006-10-19 12:36:00,1.86827,1.86834,1.86821,1.8683,65399999.0
2006-10-19 12:37:00,1.86823,1.86836,1.86823,1.86833,95200001.0
2006-10-19 12:38:00,1.8684,1.86855,1.8684,1.86855,14500000.0
2006-10-19 12:39:00,1.86839,1.8685,1.86835,1.86839,53700000.0
2006-10-19 12:40:00,1.8684,1.86845,1.86835,1.86843,73600001.0
2006-10-19 12:41:00,1.86837,1.86851,1.86837,1.86843,64399999.0
2006-10-19 12:42:00,1.8684,1.86843,1.86838,1.86838,43800000.0
2006-10-19 12:43:00,1.86838,1.86839,1.86825,1.86837,56500000.0
2006-10-19 12:44:00,1.86835,1.86846,1.86835,1.86842,47200000.0
2006-10-19 12:45:00,1.86852,1.86852,1.86836,1.86847,54300001.0
2006-10-19 12:46:00,1.86854,1.86871,1.86854,1.86871,69500002.0
2006-10-19 12:47:00,1.86878,1.86882,1.86872,1.86878,90900002.0
2006-10-19 12:48:00,1.86884,1.86895,1.8687,1.8687,70099999.0
2006-10-19 12:49:00,1.86873,1.86875,1.86866,1.86871,52800000.0
2006-10-19 12:50:00,1.86878,1.86886,1.86877,1.8688,68099999.0
2006-10-19 12:51:00,1.8687,1.86884,1.8687,1.86884,65599999.0
2006-10-19 12:52:00,1.8688,1.86894,1.8688,1.86889,90500002.0
2006-10-19 12:53:00,1.86894,1.86921,1.86894,1.86917,57800001.0
2006-10-19 12:54:00,1.86913,1.86915,1.86882,1.86889,30700000.0
2006-10-19 12:55:00,1.86892,1.86901,1.86876,1.86882,55500000.0
2006-10-19 12:56:00,1.86875,1.86877,1.86859,1.86861,78699999.0
2006-10-19 12:57:00,1.8686,1.86872,1.86854,1.86872,68900002.0
2006-10-19 12:58:00,1.86876,1.86878,1.86869,1.86878,57500000.0
2006-10-19 12:59:00,1.86837,1.86867,1.86837,1.86852,51500001.0
2006-10-19 13:00:00,1.86833,1.86848,1.86831,1.86844,89200001.0
2006-10-19 13:01:00,1.86839,1.86852,1.86839,1.86852,69700002.0
2006-10-19 13:02:00,1.86853,1.86866,1.8685,1.8685,89200001.0
2006-10-19 13:03:00,1.86857,1.86868,1.86852,1.86864,85499999.0
2006-10-19 13:04:00,1.86864,1.8687,1.86863,1.86864,62800000.0
2006-10-19 13:05:00,1.86858,1.86879,1.86857,1.86874,44800000.0
2006-10-19 13:06:00,1.86883,1.86896,1.86875,1.86888,58000000.0
2006-10-19 13:07:00,1.86886,1.86898,1.86882,1.86882,113399999.0
2006-10-19 13:08:00,1.86877,1.86882,1.86863,1.86882,59600000.0
2006-10-19 13:09:00,1.8686,1.86878,1.86847,1.86878,42700000.0
2006-10-19 13:10:00,1.86876,1.8689,1.86872,1.8689,35800000.0
2006-10-19 13:11:00,1.86904,1.86904,1.86862,1.86862,81799999.0
2006-10-19 13:12:00,1.86868,1.86883,1.8686,1.86883,59200001.0
2006-10-19 13:13:00,1.86869,1.86897,1.86869,1.86897,57200001.0
2006-10-19 13:14:00,1.86897,1.869,1.86883,1.869,56900000.0
2006-10-19 13:15:00,1.869,1.869,1.86864,1.86864,22300000.0
2006-10-19 13:16:00,1.86862,1.86869,1.86862,1.86869,82300002.0
2006-10-19 13:17:00,1.86873,1.86873,1.86859,1.86869,80399999.0
2006-10-19 13:18:00,1.86871,1.86871,1.86842,1.86847,62200000.0
2006-10-19 13:19:00,1.8686,1.86872,1.8686,1.8687,79000001.0
2006-10-19 13:20:00,1.86858,1.86858,1.86842,1.86855,41900000.0
2006-10-19 13:21:00,1.86852,1.86852,1.86843,1.86845,16900000.0
2006-10-19 13:22:00,1.86857,1.86877,1.86857,1.86866,41000000.0
2006-10-19 13:23:00,1.86882,1.86917,1.86882,1.86913,8300000.0
2006-10-19 13:24:00,1.86885,1.86888,1.86855,1.86855,51400000.0
2006-10-19 13:25:00,1.86852,1.86876,1.86852,1.86876,60200000.0
2006-10-19 13:26:00,1.86874,1.86874,1.86863,1.86863,68199998.0
2006-10-19 13:27:00,1.86869,1.86877,1.86863,1.86867,65499999.0
2006-10-19 13:28:00,1.86853,1.8687,1.86845,1.86853,88699999.0
2006-10-19 13:29:00,1.86847,1.86849,1.86832,1.86832,81300001.0
2006-10-19 13:30:00,1.8684,1.86867,1.8684,1.8685,122799997.0
2006-10-19 13:31:00,1.86854,1.86854,1.86844,1.86853,46000000.0
2006-10-19 13:32:00,1.86841,1.86841,1.8683,1.8683,33700000.0
2006-10-19 13:33:00,1.86843,1.86845,1.86836,1.86845,31200000.0
2006-10-19 13:34:00,1.86848,1.86862,1.86848,1.86862,85699998.0
2006-10-19 13:35:00,1.86867,1.86877,1.86862,1.86862,74999998.0
2006-10-19 13:36:00,1.86862,1.86862,1.86826,1.86835,86000001.0
2006-10-19 13:37:00,1.86838,1.86842,1.86825,1.86825,57600000.0
2006-10-19 13:38:00,1.86832,1.86843,1.86832,1.86839,112800001.0
2006-10-19 13:39:00,1.86838,1.86842,1.8683,1.8683,75000000.0
2006-10-19 13:40:00,1.86826,1.86826,1.86786,1.86794,156199995.0
2006-10-19 13:41:00,1.86799,1.86818,1.86795,1.86818,103599999.0
2006-10-19 13:42:00,1.86823,1.86832,1.86815,1.86825,102899999.0
2006-10-19 13:43:00,1.8684,1.8685,1.8684,1.8685,13100000.0
2006-10-19 13:44:00,1.86859,1.86871,1.86853,1.86871,54200000.0
2006-10-19 13:45:00,1.86865,1.86865,1.86838,1.86838,44900001.0
2006-10-19 13:46:00,1.86824,1.86824,1.8681,1.8681,82999999.0
2006-10-19 13:47:00,1.86814,1.86847,1.86814,1.86836,99500001.0
2006-10-19 13:48:00,1.86847,1.86851,1.86835,1.86845,106700002.0
2006-10-19 13:49:00,1.86841,1.86841,1.86812,1.86818,70799999.0
2006-10-19 13:50:00,1.86821,1.86821,1.8681,1.86817,38900000.0
2006-10-19 13:51:00,1.86817,1.86827,1.86815,1.86827,84099999.0
2006-10-19 13:52:00,1.86829,1.86829,1.86807,1.86818,47600000.0
2006-10-19 13:53:00,1.86814,1.86819,1.86814,1.86819,44700001.0
2006-10-19 13:54:00,1.86821,1.86833,1.86821,1.86833,54900000.0
2006-10-19 13:55:00,1.86841,1.86864,1.86841,1.8686,65600001.0
2006-10-19 13:56:00,1.86855,1.86857,1.86841,1.86857,85800001.0
2006-10-19 13:57:00,1.86868,1.86868,1.86866,1.86868,12500000.0
2006-10-19 13:58:00,1.86864,1.86865,1.86845,1.86845,121999999.0
2006-10-19 13:59:00,1.86854,1.86861,1.86842,1.86842,123699997.0
2006-10-19 14:00:00,1.86851,1.86864,1.86849,1.86857,141499997.0
2006-10-19 14:01:00,1.8687,1.8687,1.8684,1.8684,41400000.0
2006-10-19 14:02:00,1.86846,1.86846,1.8684,1.86841,63899999.0
2006-10-19 14:03:00,1.8685,1.86853,1.8684,1.86842,46000001.0
2006-10-19 14:04:00,1.86838,1.86842,1.86832,1.86842,56599999.0
2006-10-19 14:05:00,1.86841,1.86853,1.86841,1.86853,31500000.0
2006-10-19 14:06:00,1.86845,1.86858,1.86845,1.86853,46270000.0
2006-10-19 14:07:00,1.86845,1.86845,1.86835,1.86839,101800000.0
2006-10-19 14:08:00,1.86847,1.86847,1.86827,1.86827,60699999.0
2006-10-19 14:09:00,1.86828,1.86836,1.86826,1.86826,57800001.0
2006-10-19 14:10:00,1.86837,1.86843,1.86833,1.8684,74699999.0
2006-10-19 14:11:00,1.86827,1.86845,1.86827,1.86838,34000000.0
2006-10-19 14:12:00,1.86835,1.86843,1.86832,1.86832,22500000.0
2006-10-19 14:13:00,1.86833,1.86833,1.86815,1.86827,65299999.0
2006-10-19 14:14:00,1.86827,1.8683,1.86805,1.86805,52200000.0
2006-10-19 14:15:00,1.86807,1.86833,1.86807,1.86833,24700000.0
2006-10-19 14:16:00,1.86832,1.86836,1.8683,1.8683,74200000.0
2006-10-19 14:17:00,1.86837,1.86841,1.86823,1.86825,73200000.0
2006-10-19 14:18:00,1.86832,1.86852,1.86832,1.86844,30800000.0
2006-10-19 14:19:00,1.86846,1.86859,1.8684,1.86857,31400000.0
2006-10-19 14:20:00,1.86845,1.86845,1.86825,1.86834,24400000.0
2006-10-19 14:21:00,1.86827,1.86848,1.86827,1.8684,30599999.0
2006-10-19 14:22:00,1.86839,1.86846,1.86839,1.86845,37600000.0
2006-10-19 14:23:00,1.8686,1.86886,1.8686,1.86881,37700000.0
2006-10-19 14:24:00,1.86883,1.86899,1.8688,1.8688,56400000.0
2006-10-19 14:25:00,1.86873,1.86875,1.8686,1.8686,150100000.0
2006-10-19 14:26:00,1.86872,1.86924,1.86872,1.86921,79300000.0
2006-10-19 14:27:00,1.86943,1.87001,1.86943,1.86997,47600001.0
2006-10-19 14:28:00,1.86984,1.87011,1.86984,1.87005,43100000.0
2006-10-19 14:29:00,1.87001,1.87001,1.86957,1.86957,84200000.0
2006-10-19 14:30:00,1.86938,1.8694,1.86897,1.86897,84099998.0
2006-10-19 14:31:00,1.86868,1.86891,1.86861,1.86891,70799999.0
2006-10-19 14:32:00,1.86883,1.86908,1.86883,1.86904,123900000.0
2006-10-19 14:33:00,1.8689,1.8691,1.86886,1.86886,100800003.0
2006-10-19 14:34:00,1.8687,1.86886,1.86864,1.86885,73700001.0
2006-10-19 14:35:00,1.86882,1.86889,1.86855,1.86855,35500000.0
2006-10-19 14:36:00,1.86852,1.86861,1.86821,1.86821,84400000.0
2006-10-19 14:37:00,1.86821,1.86842,1.86821,1.86834,57700000.0
2006-10-19 14:38:00,1.86837,1.86844,1.86826,1.86826,17200000.0
2006-10-19 14:39:00,1.86811,1.86822,1.86799,1.86814,123100001.0
2006-10-19 14:40:00,1.86813,1.86822,1.86807,1.86816,112599998.0
2006-10-19 14:41:00,1.86812,1.86843,1.86812,1.8684,39900000.0
2006-10-19 14:42:00,1.86836,1.86842,1.8683,1.86832,43000000.0
2006-10-19 14:43:00,1.86824,1.86838,1.86817,1.86817,100400001.0
2006-10-19 14:44:00,1.8681,1.86827,1.86808,1.86827,43800000.0
2006-10-19 14:45:00,1.86821,1.86821,1.86808,1.86814,67300000.0
2006-10-19 14:46:00,1.86802,1.8681,1.86802,1.86808,40600000.0
2006-10-19 14:47:00,1.86804,1.86836,1.86804,1.86827,104599999.0
2006-10-19 14:48:00,1.86838,1.86838,1.86826,1.86832,124800004.0
2006-10-19 14:49:00,1.8684,1.86849,1.86835,1.86835,51400000.0
2006-10-19 14:50:00,1.86845,1.86845,1.86835,1.8684,36300000.0
2006-10-19 14:51:00,1.86844,1.86857,1.86844,1.86857,87600001.0
2006-10-19 14:52:00,1.86855,1.86888,1.86855,1.86888,40200000.0
2006-10-19 14:53:00,1.8689,1.86891,1.86873,1.86891,38600000.0
2006-10-19 14:54:00,1.86902,1.86961,1.86902,1.86961,68000000.0
2006-10-19 14:55:00,1.86966,1.86966,1.86932,1.86932,51800000.0
2006-10-19 14:56:00,1.86922,1.86922,1.86907,1.86922,54500000.0
2006-10-19 14:57:00,1.86921,1.86941,1.86913,1.86933,59299999.0
2006-10-19 14:58:00,1.8693,1.8693,1.86906,1.86918,91200002.0
2006-10-19 14:59:00,1.86927,1.86934,1.86927,1.86932,54500002.0
2006-10-19 15:00:00,1.86936,1.86937,1.86926,1.86935,66100000.0
2006-10-19 15:01:00,1.86921,1.86928,1.86914,1.8692,27600000.0
2006-10-19 15:02:00,1.86925,1.86925,1.86908,1.86911,74499999.0
2006-10-19 15:03:00,1.86917,1.86954,1.86917,1.86954,33900000.0
2006-10-19 15:04:00,1.86946,1.86946,1.86922,1.86924,69900001.0
2006-10-19 15:05:00,1.86922,1.86933,1.86922,1.86933,2900000.0
2006-10-19 15:06:00,1.86928,1.86952,1.86928,1.86952,41000000.0
2006-10-19 15:07:00,1.8694,1.8694,1.86918,1.86932,87199999.0
2006-10-19 15:08:00,1.86928,1.86928,1.86904,1.86904,57300000.0
2006-10-19 15:09:00,1.86913,1.86923,1.86907,1.86923,120499998.0
2006-10-19 15:10:00,1.86927,1.86933,1.86927,1.86933,3400000.0
2006-10-19 15:11:00,1.86931,1.8694,1.86926,1.86926,90400002.0
2006-10-19 15:12:00,1.86921,1.86924,1.86921,1.86924,28100000.0
2006-10-19 15:13:00,1.86927,1.8694,1.86917,1.8692,88300000.0
2006-10-19 15:14:00,1.86913,1.86929,1.86911,1.86929,92899999.0
2006-10-19 15:15:00,1.86934,1.86958,1.86934,1.86956,42300000.0
2006-10-19 15:16:00,1.86956,1.86963,1.86954,1.86957,57600000.0
2006-10-19 15:17:00,1.8695,1.8697,1.86949,1.8697,48600000.0
2006-10-19 15:18:00,1.86973,1.87,1.86962,1.87,84900000.0
2006-10-19 15:19:00,1.86998,1.87033,1.86998,1.8702,98800001.0
2006-10-19 15:20:00,1.87028,1.87053,1.87028,1.87053,80700000.0
2006-10-19 15:21:00,1.87059,1.87061,1.87054,1.87058,46300000.0
2006-10-19 15:22:00,1.87053,1.87079,1.87053,1.87079,83700000.0
2006-10-19 15:23:00,1.87081,1.8709,1.87045,1.87045,91600002.0
2006-10-19 15:24:00,1.87042,1.87042,1.87025,1.87025,53800001.0
2006-10-19 15:25:00,1.87024,1.87042,1.87004,1.87042,117900000.0
2006-10-19 15:26:00,1.8708,1.87106,1.87074,1.87084,33100000.0
2006-10-19 15:27:00,1.87093,1.87106,1.87075,1.87076,74700000.0
2006-10-19 15:28:00,1.87065,1.87091,1.87063,1.87067,55800000.0
2006-10-19 15:29:00,1.87061,1.87061,1.87038,1.87038,104500000.0
2006-10-19 15:30:00,1.87036,1.87047,1.87026,1.87027,45100000.0
2006-10-19 15:31:00,1.87045,1.87052,1.87033,1.87036,67700000.0
2006-10-19 15:32:00,1.87028,1.87052,1.87028,1.87051,80100001.0
2006-10-19 15:33:00,1.87067,1.87069,1.87047,1.87047,35600000.0
2006-10-19 15:34:00,1.87038,1.87059,1.87038,1.87059,76899999.0
2006-10-19 15:35:00,1.87066,1.87082,1.87056,1.87071,66999999.0
2006-10-19 15:36:00,1.87064,1.87079,1.87061,1.87077,56099999.0
2006-10-19 15:37:00,1.87065,1.87078,1.87062,1.87062,69700000.0
2006-10-19 15:38:00,1.87059,1.87075,1.87053,1.87069,47900000.0
2006-10-19 15:39:00,1.87077,1.87088,1.87075,1.87075,57499999.0
2006-10-19 15:40:00,1.87065,1.87071,1.87058,1.87066,33400001.0
2006-10-19 15:41:00,1.87065,1.87087,1.87065,1.87075,37400000.0
2006-10-19 15:42:00,1.87074,1.87098,1.87074,1.8709,105799999.0
2006-10-19 15:43:00,1.87087,1.87146,1.87087,1.87146,69500000.0
2006-10-19 15:44:00,1.87147,1.87151,1.8714,1.87147,48500000.0
2006-10-19 15:45:00,1.8715,1.87199,1.8715,1.87199,55300002.0
2006-10-19 15:46:00,1.87222,1.8727,1.87222,1.87253,60900001.0
2006-10-19 15:47:00,1.87247,1.87253,1.87222,1.87222,59200000.0
2006-10-19 15:48:00,1.87233,1.87247,1.87226,1.87231,110299999.0
2006-10-19 15:49:00,1.87226,1.8726,1.87226,1.8726,144699997.0
2006-10-19 15:50:00,1.87275,1.87306,1.87275,1.87285,40600000.0
2006-10-19 15:51:00,1.87287,1.87299,1.87254,1.87263,50700000.0
2006-10-19 15:52:00,1.87265,1.87288,1.87261,1.87261,155699999.0
2006-10-19 15:53:00,1.87264,1.8727,1.87255,1.87259,52200000.0
2006-10-19 15:54:00,1.87255,1.87255,1.87224,1.87224,63600000.0
2006-10-19 15:55:00,1.87229,1.87234,1.87226,1.87228,52000001.0
2006-10-19 15:56:00,1.87211,1.87211,1.87179,1.87185,38800000.0
2006-10-19 15:57:00,1.87201,1.87229,1.87201,1.87229,49999999.0
2006-10-19 15:58:00,1.87222,1.87279,1.87217,1.87273,60400000.0
2006-10-19 15:59:00,1.87261,1.87261,1.87206,1.87207,55000000.0
2006-10-19 16:00:00,1.87224,1.87252,1.87224,1.87227,65299999.0
2006-10-19 16:01:00,1.87245,1.8725,1.87207,1.87207,67300001.0
2006-10-19 16:02:00,1.872,1.872,1.87172,1.87183,76900003.0
2006-10-19 16:03:00,1.87186,1.87212,1.87186,1.87212,18100000.0
2006-10-19 16:04:00,1.87213,1.87273,1.87211,1.87267,95599998.0
2006-10-19 16:05:00,1.87257,1.87257,1.87225,1.87247,120999998.0
2006-10-19 16:06:00,1.8724,1.8724,1.8723,1.8723,1800000.0
2006-10-19 16:07:00,1.87246,1.87297,1.87246,1.87297,57400000.0
2006-10-19 16:08:00,1.87307,1.87317,1.87281,1.87281,65600002.0
2006-10-19 16:09:00,1.87271,1.87273,1.87251,1.87253,48100000.0
2006-10-19 16:10:00,1.87248,1.87279,1.87248,1.87264,76900000.0
2006-10-19 16:11:00,1.87262,1.87265,1.8725,1.87263,42900000.0
2006-10-19 16:12:00,1.87257,1.87258,1.87252,1.87252,39900000.0
2006-10-19 16:13:00,1.8725,1.8726,1.87247,1.87248,140299999.0
2006-10-19 16:14:00,1.87248,1.87288,1.87248,1.87288,40500000.0
2006-10-19 16:15:00,1.87304,1.87311,1.87284,1.87287,26200000.0
2006-10-19 16:16:00,1.87275,1.87283,1.87264,1.87283,70800001.0
2006-10-19 16:17:00,1.87291,1.87291,1.87265,1.87265,91400000.0
2006-10-19 16:18:00,1.8726,1.87262,1.87246,1.87249,29600000.0
2006-10-19 16:19:00,1.87243,1.87243,1.87227,1.87241,51600001.0
2006-10-19 16:20:00,1.8724,1.87244,1.87231,1.87244,58299999.0
2006-10-19 16:21:00,1.8724,1.87288,1.8724,1.87246,79300001.0
2006-10-19 16:22:00,1.87235,1.87281,1.87231,1.87281,71400001.0
2006-10-19 16:23:00,1.87261,1.87269,1.87261,1.87268,104700001.0
2006-10-19 16:24:00,1.87265,1.87267,1.87248,1.87255,90200000.0
2006-10-19 16:25:00,1.8725,1.87256,1.87246,1.87256,31100000.0
2006-10-19 16:26:00,1.87272,1.87287,1.87272,1.87287,128900000.0
2006-10-19 16:27:00,1.87287,1.87307,1.87287,1.87301,102600000.0
2006-10-19 16:28:00,1.87293,1.87312,1.87293,1.87308,83700000.0
2006-10-19 16:29:00,1.87307,1.87314,1.87295,1.87305,88399999.0
2006-10-19 16:30:00,1.87298,1.8731,1.87287,1.87289,39000000.0
2006-10-19 16:31:00,1.87292,1.87303,1.8729,1.87293,62200000.0
2006-10-19 16:32:00,1.87296,1.87296,1.87287,1.87289,34600000.0
2006-10-19 16:33:00,1.87294,1.87315,1.87294,1.87305,58400001.0
2006-10-19 16:34:00,1.8734,1.87397,1.87336,1.87397,48700000.0
2006-10-19 16:35:00,1.87408,1.87408,1.87405,1.87407,68900001.0
2006-10-19 16:36:00,1.8754,1.87572,1.8754,1.87572,66399998.0
2006-10-19 16:37:00,1.87578,1.87598,1.87567,1.87574,72900001.0
2006-10-19 16:38:00,1.87562,1.87568,1.87554,1.87567,136599997.0
2006-10-19 16:39:00,1.87545,1.87559,1.87536,1.87557,65300001.0
2006-10-19 16:40:00,1.87543,1.87596,1.87543,1.87572,103099999.0
2006-10-19 16:41:00,1.8755,1.87585,1.8755,1.8757,116900001.0
2006-10-19 16:42:00,1.87568,1.87585,1.87568,1.87573,38500000.0
2006-10-19 16:43:00,1.87585,1.87643,1.87585,1.87643,23900000.0
2006-10-19 16:44:00,1.87677,1.87688,1.87653,1.87688,106100001.0
2006-10-19 16:45:00,1.87682,1.87682,1.87635,1.87635,81099997.0
2006-10-19 16:46:00,1.87642,1.87655,1.87632,1.87655,66100000.0
2006-10-19 16:47:00,1.87651,1.87657,1.87642,1.87642,101200000.0
2006-10-19 16:48:00,1.87655,1.87667,1.87622,1.87622,53200001.0
2006-10-19 16:49:00,1.87619,1.87659,1.87619,1.87645,60900000.0
2006-10-19 16:50:00,1.87642,1.87648,1.87611,1.87611,46650000.0
2006-10-19 16:51:00,1.87593,1.87631,1.87588,1.8763,53900000.0
2006-10-19 16:52:00,1.87632,1.87647,1.8762,1.87641,51400000.0
2006-10-19 16:53:00,1.87623,1.87633,1.87609,1.87631,62299999.0
2006-10-19 16:54:00,1.87621,1.87646,1.87613,1.87646,67500000.0
2006-10-19 16:55:00,1.87662,1.87666,1.87652,1.87664,61200001.0
2006-10-19 16:56:00,1.87648,1.87652,1.87635,1.8764,57600001.0
2006-10-19 16:57:00,1.8764,1.8764,1.87619,1.87625,43900000.0
2006-10-19 16:58:00,1.87622,1.87623,1.87598,1.876,103800002.0
2006-10-19 16:59:00,1.87585,1.87586,1.87568,1.87575,40600000.0
2006-10-19 17:00:00,1.87564,1.87573,1.87552,1.87564,64400000.0
2006-10-19 17:01:00,1.87574,1.87608,1.87574,1.87593,65300000.0
2006-10-19 17:02:00,1.876,1.876,1.87561,1.87561,131200000.0
2006-10-19 17:03:00,1.87557,1.87567,1.87552,1.87562,62700000.0
2006-10-19 17:04:00,1.87554,1.87576,1.87546,1.87576,37400000.0
2006-10-19 17:05:00,1.87575,1.87584,1.87573,1.87581,61099999.0
2006-10-19 17:06:00,1.87593,1.87602,1.87576,1.87584,120400001.0
2006-10-19 17:07:00,1.87576,1.87605,1.87576,1.87605,32300000.0
2006-10-19 17:08:00,1.87602,1.87612,1.87582,1.87584,103499999.0
2006-10-19 17:09:00,1.87586,1.87606,1.87586,1.87598,70700000.0
2006-10-19 17:10:00,1.87598,1.8761,1.87598,1.876,101100000.0
2006-10-19 17:11:00,1.87593,1.87601,1.87586,1.87597,36000000.0
2006-10-19 17:12:00,1.87602,1.87622,1.87599,1.87599,78700000.0
2006-10-19 17:13:00,1.87588,1.87607,1.87585,1.87601,96600002.0
2006-10-19 17:14:00,1.87602,1.87612,1.87592,1.876,99800001.0
2006-10-19 17:15:00,1.87605,1.87624,1.87597,1.87597,92699998.0
2006-10-19 17:16:00,1.87593,1.87599,1.87592,1.87596,31500000.0
2006-10-19 17:17:00,1.87583,1.87583,1.87561,1.87561,56499999.0
2006-10-19 17:18:00,1.87539,1.87539,1.87536,1.87536,25600000.0
2006-10-19 17:19:00,1.87562,1.87566,1.87551,1.8756,63500000.0
2006-10-19 17:20:00,1.87554,1.87556,1.87536,1.8754,80299999.0
2006-10-19 17:21:00,1.87537,1.87537,1.87525,1.87534,68399999.0
2006-10-19 17:22:00,1.87521,1.87521,1.87504,1.87513,48299999.0
2006-10-19 17:23:00,1.87511,1.87515,1.875,1.875,38500000.0
2006-10-19 17:24:00,1.87508,1.87513,1.87508,1.87513,38400000.0
2006-10-19 17:25:00,1.87512,1.87512,1.87498,1.87508,106599998.0
2006-10-19 17:26:00,1.87513,1.87513,1.87497,1.87501,66000002.0
2006-10-19 17:27:00,1.87507,1.87512,1.87501,1.87507,52100000.0
2006-10-19 17:28:00,1.87501,1.87506,1.87501,1.87506,17600000.0
2006-10-19 17:29:00,1.8752,1.87537,1.87513,1.87534,25400000.0
2006-10-19 17:30:00,1.87535,1.87537,1.87526,1.87535,72400003.0
2006-10-19 17:31:00,1.87529,1.87541,1.87529,1.87541,2900000.0
2006-10-19 17:32:00,1.87553,1.87562,1.87552,1.87553,31300000.0
2006-10-19 17:33:00,1.87555,1.87569,1.87555,1.87569,50000000.0
2006-10-19 17:34:00,1.87566,1.87595,1.87566,1.87583,84300001.0
2006-10-19 17:35:00,1.87578,1.87606,1.87575,1.87599,36000000.0
2006-10-19 17:36:00,1.87598,1.87608,1.87594,1.87607,59099999.0
2006-10-19 17:37:00,1.87592,1.87592,1.87579,1.8759,60199999.0
2006-10-19 17:38:00,1.8758,1.8758,1.87566,1.87567,71700001.0
2006-10-19 17:39:00,1.87571,1.87577,1.87558,1.87567,102500000.0
2006-10-19 17:40:00,1.87575,1.87581,1.87564,1.8757,56500000.0
2006-10-19 17:41:00,1.87581,1.87581,1.87573,1.87574,56000000.0
2006-10-19 17:42:00,1.87577,1.87592,1.87577,1.87592,108199999.0
2006-10-19 17:43:00,1.87597,1.876,1.87585,1.87585,94100000.0
2006-10-19 17:44:00,1.87578,1.87587,1.87572,1.8758,99100001.0
2006-10-19 17:45:00,1.87579,1.8759,1.87573,1.87586,25099999.0
2006-10-19 17:46:00,1.87581,1.876,1.87581,1.876,53500000.0
2006-10-19 17:47:00,1.87598,1.87631,1.87591,1.87631,63500001.0
2006-10-19 17:48:00,1.87629,1.87649,1.87629,1.8763,118400000.0
2006-10-19 17:49:00,1.87625,1.87628,1.87617,1.87628,40800000.0
2006-10-19 17:50:00,1.87613,1.87628,1.87612,1.87612,32000000.0
2006-10-19 17:51:00,1.8761,1.87615,1.87605,1.8761,68799998.0
2006-10-19 17:52:00,1.87605,1.87605,1.87577,1.87579,43600000.0
2006-10-19 17:53:00,1.87562,1.87587,1.87559,1.87583,75199999.0
2006-10-19 17:54:00,1.87593,1.87599,1.87584,1.87589,57750000.0
2006-10-19 17:55:00,1.87583,1.87583,1.87569,1.87569,19100000.0
2006-10-19 17:56:00,1.87562,1.87565,1.87551,1.87559,27600000.0
2006-10-19 17:57:00,1.87555,1.87566,1.87547,1.87547,45800000.0
2006-10-19 17:58:00,1.8754,1.87551,1.87536,1.87548,46800000.0
2006-10-19 17:59:00,1.87549,1.87554,1.87527,1.8754,36000000.0
2006-10-19 18:00:00,1.8762,1.87747,1.87547,1.87747,72900000.0
2006-10-19 18:01:00,1.87765,1.87802,1.87711,1.87721,844849994.0
2006-10-19 18:02:00,1.87706,1.87723,1.87641,1.8769,1058100001.0
2006-10-19 18:03:00,1.87685,1.87725,1.87646,1.87704,1157100003.0
2006-10-19 18:04:00,1.87701,1.87705,1.87673,1.87673,747169999.0
2006-10-19 18:05:00,1.87667,1.87695,1.87665,1.87665,1215400004.0
2006-10-19 18:06:00,1.8766,1.8767,1.87649,1.87649,829100003.0
2006-10-19 18:07:00,1.87643,1.8765,1.87624,1.87643,1059799998.0
2006-10-19 18:08:00,1.87649,1.87688,1.87649,1.87673,1306500000.0
2006-10-19 18:09:00,1.87677,1.87727,1.87677,1.87709,521899998.0
2006-10-19 18:10:00,1.87712,1.87736,1.8769,1.87714,738699999.0
2006-10-19 18:11:00,1.87718,1.8772,1.87696,1.87698,468749998.0
2006-10-19 18:12:00,1.87702,1.87719,1.87699,1.87699,789000007.0
2006-10-19 18:13:00,1.87702,1.87729,1.87702,1.87708,649799995.0
2006-10-19 18:14:00,1.87703,1.87703,1.87667,1.87678,772450003.0
2006-10-19 18:15:00,1.87671,1.87676,1.87623,1.87623,1057999997.0
2006-10-19 18:16:00,1.87623,1.87627,1.87595,1.87598,668099995.0
2006-10-19 18:17:00,1.87608,1.87616,1.87599,1.876,468799998.0
2006-10-19 18:18:00,1.876,1.87608,1.87587,1.87604,581999995.0
2006-10-19 18:19:00,1.87603,1.87603,1.87588,1.87596,592400001.0
2006-10-19 18:20:00,1.87606,1.87667,1.87606,1.87643,489400000.0
2006-10-19 18:21:00,1.87646,1.87668,1.8763,1.87668,754900004.0
2006-10-19 18:22:00,1.87667,1.87667,1.8764,1.87642,581299999.0
2006-10-19 18:23:00,1.87638,1.8765,1.87611,1.8765,924700001.0
2006-10-19 18:24:00,1.87652,1.87658,1.87625,1.87633,695800003.0
2006-10-19 18:25:00,1.8762,1.87621,1.87585,1.87585,657299999.0
2006-10-19 18:26:00,1.87595,1.87622,1.87595,1.87622,482546994.0
2006-10-19 18:27:00,1.87628,1.87669,1.87628,1.87656,765550002.0
2006-10-19 18:28:00,1.87657,1.87675,1.87655,1.87674,359400000.0
2006-10-19 18:29:00,1.8767,1.8768,1.8766,1.87667,622500000.0
2006-10-19 18:30:00,1.87669,1.87669,1.8763,1.8763,735799996.0
2006-10-19 18:31:00,1.87628,1.87628,1.87612,1.87612,492499997.0
2006-10-19 18:32:00,1.8761,1.87618,1.87603,1.87603,263500000.0
2006-10-19 18:33:00,1.87602,1.87617,1.87591,1.87606,645899999.0
2006-10-19 18:34:00,1.87612,1.87641,1.87612,1.87615,565599999.0
2006-10-19 18:35:00,1.87625,1.87637,1.87625,1.87635,436900001.0
2006-10-19 18:36:00,1.87637,1.87652,1.87637,1.87652,43900000.0
2006-10-19 18:37:00,1.87652,1.87652,1.8764,1.8764,94200002.0
2006-10-19 18:38:00,1.87647,1.87653,1.87642,1.87653,200750001.0
2006-10-19 18:39:00,1.87653,1.87681,1.87642,1.87681,180499998.0
2006-10-19 18:40:00,1.8768,1.8768,1.87661,1.87663,485799996.0
2006-10-19 18:41:00,1.87661,1.87702,1.87661,1.87702,346100000.0
2006-10-19 18:42:00,1.87687,1.87701,1.87674,1.87683,123499999.0
2006-10-19 18:43:00,1.87685,1.87685,1.87665,1.87665,106900001.0
2006-10-19 18:44:00,1.87661,1.8769,1.87661,1.87676,403499998.0
2006-10-19 18:45:00,1.87677,1.8768,1.87662,1.87662,192199999.0
2006-10-19 18:46:00,1.87665,1.87665,1.87651,1.87658,274799995.0
2006-10-19 18:47:00,1.87666,1.87666,1.87645,1.87659,197399999.0
2006-10-19 18:48:00,1.87651,1.87661,1.87633,1.87633,354400000.0
2006-10-19 18:49:00,1.87625,1.87644,1.87622,1.87644,105600002.0
2006-10-19 18:50:00,1.87645,1.87645,1.87614,1.87614,193000000.0
2006-10-19 18:51:00,1.8762,1.87637,1.87617,1.87625,439649999.0
2006-10-19 18:52:00,1.87633,1.87688,1.87633,1.87688,627250003.0
2006-10-19 18:53:00,1.87685,1.87685,1.87667,1.87675,420900000.0
2006-10-19 18:54:00,1.8767,1.87675,1.8764,1.8764,302199999.0
2006-10-19 18:55:00,1.87647,1.87678,1.87647,1.87669,685599997.0
2006-10-19 18:56:00,1.87675,1.87704,1.87675,1.87703,250299996.0
2006-10-19 18:57:00,1.8771,1.87729,1.8771,1.87719,384000002.0
2006-10-19 18:58:00,1.8772,1.87745,1.8772,1.87745,807500000.0
2006-10-19 18:59:00,1.8775,1.87797,1.8775,1.87797,499399998.0
2006-10-19 19:00:00,1.87791,1.87793,1.87739,1.87739,289500001.0
2006-10-19 19:01:00,1.87731,1.87738,1.87724,1.87724,102900000.0
2006-10-19 19:02:00,1.87719,1.87734,1.8771,1.87724,442699997.0
2006-10-19 19:03:00,1.87735,1.87757,1.87735,1.87745,595599999.0
2006-10-19 19:04:00,1.87764,1.87771,1.87738,1.87738,213399998.0
2006-10-19 19:05:00,1.87735,1.87744,1.87731,1.87744,96000001.0
2006-10-19 19:06:00,1.87745,1.87745,1.8773,1.87745,642800001.0
2006-10-19 19:07:00,1.87747,1.8777,1.87738,1.8777,362100002.0
2006-10-19 19:08:00,1.87778,1.87814,1.87778,1.87812,537400002.0
2006-10-19 19:09:00,1.8782,1.87866,1.87813,1.87813,303699995.0
2006-10-19 19:10:00,1.87811,1.87821,1.8778,1.8778,401200001.0
2006-10-19 19:11:00,1.87781,1.87785,1.87778,1.87785,115400000.0
2006-10-19 19:12:00,1.87788,1.87794,1.87777,1.87788,223599999.0
2006-10-19 19:13:00,1.87797,1.87808,1.87778,1.87802,433000001.0
2006-10-19 19:14:00,1.87798,1.8781,1.87786,1.87789,203600001.0
2006-10-19 19:15:00,1.87784,1.87786,1.87766,1.87786,473299996.0
2006-10-19 19:16:00,1.87793,1.87813,1.87793,1.8781,142099999.0
2006-10-19 19:17:00,1.87812,1.87821,1.87798,1.87821,280449997.0
2006-10-19 19:18:00,1.87834,1.87843,1.87818,1.87843,276699997.0
2006-10-19 19:19:00,1.87842,1.87898,1.87842,1.87898,313599997.0
2006-10-19 19:20:00,1.87897,1.87897,1.8787,1.87888,402099997.0
2006-10-19 19:21:00,1.87884,1.87884,1.87853,1.87853,294799998.0
2006-10-19 19:22:00,1.87853,1.87887,1.87853,1.87876,230099998.0
2006-10-19 19:23:00,1.87877,1.87877,1.87863,1.87872,326999996.0
2006-10-19 19:24:00,1.87872,1.87878,1.8786,1.87874,101700000.0
2006-10-19 19:25:00,1.87873,1.87873,1.87862,1.87867,105300001.0
2006-10-19 19:26:00,1.87865,1.87869,1.87854,1.87855,414799996.0
2006-10-19 19:27:00,1.87858,1.87858,1.87842,1.8785,565900006.0
2006-10-19 19:28:00,1.87847,1.87847,1.8783,1.8784,444799997.0
2006-10-19 19:29:00,1.87836,1.87855,1.87825,1.87855,265799999.0
2006-10-19 19:30:00,1.87855,1.87862,1.8785,1.87859,480699995.0
2006-10-19 19:31:00,1.8786,1.87864,1.87852,1.87858,254899999.0
2006-10-19 19:32:00,1.87856,1.87863,1.87848,1.87848,294099999.0
2006-10-19 19:33:00,1.8785,1.87863,1.87849,1.87863,281300000.0
2006-10-19 19:34:00,1.87864,1.87872,1.8786,1.87868,213499998.0
2006-10-19 19:35:00,1.8787,1.87881,1.87863,1.87881,392699995.0
2006-10-19 19:36:00,1.87888,1.87915,1.87876,1.87915,374700000.0
2006-10-19 19:37:00,1.87905,1.87928,1.87902,1.87902,255199999.0
2006-10-19 19:38:00,1.87903,1.8792,1.87903,1.87918,72500000.0
2006-10-19 19:39:00,1.87918,1.87921,1.879,1.8792,154800001.0
2006-10-19 19:40:00,1.87921,1.87925,1.87911,1.87911,398600000.0
2006-10-19 19:41:00,1.8791,1.8792,1.87902,1.87902,329900000.0
2006-10-19 19:42:00,1.87886,1.87908,1.87886,1.87905,205599999.0
2006-10-19 19:43:00,1.87903,1.87903,1.87881,1.87889,140100000.0
2006-10-19 19:44:00,1.8789,1.87898,1.8788,1.87882,479899997.0
2006-10-19 19:45:00,1.8788,1.87891,1.87874,1.87887,123999999.0
2006-10-19 19:46:00,1.87892,1.87925,1.87892,1.87918,294100001.0
2006-10-19 19:47:00,1.8793,1.87936,1.87922,1.87922,90400000.0
2006-10-19 19:48:00,1.87931,1.87935,1.87924,1.8793,169599999.0
2006-10-19 19:49:00,1.87934,1.87934,1.87917,1.87925,337800000.0
2006-10-19 19:50:00,1.87925,1.87931,1.87915,1.87919,344099997.0
2006-10-19 19:51:00,1.87918,1.87919,1.87902,1.87914,288399999.0
2006-10-19 19:52:00,1.87916,1.87922,1.87902,1.87909,187899999.0
2006-10-19 19:53:00,1.87917,1.87924,1.87916,1.87924,54200000.0
2006-10-19 19:54:00,1.8792,1.8792,1.87886,1.87892,179499999.0
2006-10-19 19:55:00,1.87888,1.87925,1.87888,1.87921,95300000.0
2006-10-19 19:56:00,1.8792,1.87926,1.87912,1.87918,299299998.0
2006-10-19 19:57:00,1.87907,1.87914,1.87902,1.87902,297899999.0
2006-10-19 19:58:00,1.87899,1.87902,1.8788,1.8789,347700000.0
2006-10-19 19:59:00,1.87886,1.87897,1.87886,1.87886,270799997.0
2006-10-19 20:00:00,1.87879,1.87884,1.87871,1.87883,150800000.0
2006-10-19 20:01:00,1.87883,1.87901,1.87864,1.87901,212000001.0
2006-10-19 20:02:00,1.87905,1.87907,1.87894,1.87901,164999999.0
2006-10-19 20:03:00,1.87898,1.87907,1.87894,1.87901,56800001.0
2006-10-19 20:04:00,1.87902,1.87915,1.87902,1.87908,234900000.0
2006-10-19 20:05:00,1.87905,1.87911,1.87903,1.87903,220900002.0
2006-10-19 20:06:00,1.87889,1.87901,1.87883,1.87883,272700002.0
2006-10-19 20:07:00,1.87889,1.87933,1.87889,1.87915,81700000.0
2006-10-19 20:08:00,1.87929,1.87961,1.87929,1.87945,280800000.0
2006-10-19 20:09:00,1.87931,1.87931,1.87907,1.87928,105700000.0
2006-10-19 20:10:00,1.87932,1.87942,1.87909,1.87917,80200000.0
2006-10-19 20:11:00,1.87917,1.87918,1.87911,1.87914,70599998.0
2006-10-19 20:12:00,1.87903,1.87903,1.87874,1.87881,424199999.0
2006-10-19 20:13:00,1.87877,1.87891,1.87876,1.87883,140299999.0
2006-10-19 20:14:00,1.87888,1.87893,1.87883,1.87883,87399999.0
2006-10-19 20:15:00,1.87883,1.87919,1.87883,1.87909,368699998.0
2006-10-19 20:16:00,1.87905,1.8792,1.879,1.8792,120600000.0
2006-10-19 20:17:00,1.87927,1.87933,1.87922,1.87922,53300000.0
2006-10-19 20:18:00,1.87911,1.87927,1.87908,1.87912,148599999.0
2006-10-19 20:19:00,1.87916,1.87948,1.87916,1.87941,167300001.0
2006-10-19 20:20:00,1.87939,1.87972,1.87939,1.8797,185999998.0
2006-10-19 20:21:00,1.87963,1.87963,1.87926,1.8793,129200000.0
2006-10-19 20:22:00,1.8793,1.8794,1.87925,1.87928,110299997.0
2006-10-19 20:23:00,1.8793,1.87951,1.87926,1.87943,305000001.0
2006-10-19 20:24:00,1.87945,1.87952,1.87938,1.87947,117100001.0
2006-10-19 20:25:00,1.8795,1.8795,1.87918,1.8793,452500003.0
2006-10-19 20:26:00,1.87926,1.87939,1.87924,1.8793,564000004.0
2006-10-19 20:27:00,1.87933,1.87934,1.87921,1.87932,152799999.0
2006-10-19 20:28:00,1.8793,1.87943,1.87928,1.87943,295200000.0
2006-10-19 20:29:00,1.8794,1.8794,1.87901,1.87902,233600000.0
2006-10-19 20:30:00,1.879,1.87912,1.87893,1.87895,938499999.0
2006-10-19 20:31:00,1.87898,1.87916,1.87897,1.87915,595499998.0
2006-10-19 20:32:00,1.8792,1.8793,1.87903,1.87921,596400000.0
2006-10-19 20:33:00,1.8792,1.8793,1.87912,1.8792,263399999.0
2006-10-19 20:34:00,1.87928,1.87932,1.87923,1.87923,178500004.0
2006-10-19 20:35:00,1.8792,1.87925,1.87918,1.87918,56600000.0
2006-10-19 20:36:00,1.87925,1.87954,1.87925,1.87954,233400002.0
2006-10-19 20:37:00,1.8795,1.87962,1.87941,1.8795,146300000.0
2006-10-19 20:38:00,1.87955,1.87962,1.87945,1.87948,242599996.0
2006-10-19 20:39:00,1.87956,1.87957,1.87933,1.87941,207600001.0
2006-10-19 20:40:00,1.87938,1.87942,1.87921,1.87921,160999998.0
2006-10-19 20:41:00,1.87923,1.87938,1.87923,1.87937,232599998.0
2006-10-19 20:42:00,1.8794,1.8794,1.87931,1.87939,63700000.0
2006-10-19 20:43:00,1.87947,1.87963,1.87944,1.87963,216700001.0
2006-10-19 20:44:00,1.87956,1.87964,1.87945,1.87957,336599998.0
2006-10-19 20:45:00,1.87951,1.87951,1.87907,1.87915,70000000.0
2006-10-19 20:46:00,1.87905,1.87907,1.87905,1.87905,129399999.0
2006-10-19 20:47:00,1.87902,1.8793,1.87894,1.8793,332199998.0
2006-10-19 20:48:00,1.87932,1.87942,1.87923,1.87942,250600001.0
2006-10-19 20:49:00,1.87938,1.87938,1.87894,1.87905,64299999.0
2006-10-19 20:50:00,1.8789,1.87913,1.8789,1.87897,309900004.0
2006-10-19 20:51:00,1.87897,1.87902,1.8788,1.8789,285100000.0
2006-10-19 20:52:00,1.87882,1.87887,1.8787,1.8787,229950003.0
2006-10-19 20:53:00,1.87867,1.87873,1.87858,1.87861,633900000.0
2006-10-19 20:54:00,1.87858,1.87858,1.87839,1.87839,425100000.0
2006-10-19 20:55:00,1.87839,1.87839,1.87806,1.87822,345200000.0
2006-10-19 20:56:00,1.87808,1.87811,1.878,1.87805,443400001.0
2006-10-19 20:57:00,1.8781,1.87818,1.878,1.87809,645599999.0
2006-10-19 20:58:00,1.87824,1.87824,1.87797,1.87802,268199999.0
2006-10-19 20:59:00,1.87795,1.87795,1.87778,1.87782,757499995.0
2006-10-19 21:00:00,1.87785,1.87785,1.87754,1.87759,357299998.0
2006-10-19 21:01:00,1.87758,1.87769,1.87752,1.87753,373999997.0
2006-10-19 21:02:00,1.8775,1.87757,1.87745,1.8775,238199999.0
2006-10-19 21:03:00,1.87741,1.87746,1.87733,1.87733,222099997.0
2006-10-19 21:04:00,1.87732,1.87751,1.87731,1.87734,157950000.0
2006-10-19 21:05:00,1.8773,1.87741,1.8773,1.8774,244300000.0
2006-10-19 21:06:00,1.87742,1.87766,1.87742,1.8776,187200001.0
2006-10-19 21:07:00,1.8776,1.87765,1.87755,1.87765,107099999.0
2006-10-19 21:08:00,1.87765,1.87765,1.87762,1.87762,59099999.0
2006-10-19 21:09:00,1.87757,1.87761,1.87743,1.87743,100200002.0
2006-10-19 21:10:00,1.87742,1.87742,1.8771,1.87715,90900001.0
2006-10-19 21:11:00,1.87711,1.87741,1.87711,1.87741,153399997.0
2006-10-19 21:12:00,1.87745,1.87748,1.8774,1.87745,78699999.0
2006-10-19 21:13:00,1.87736,1.87736,1.87709,1.87709,139100000.0
2006-10-19 21:14:00,1.87708,1.87713,1.87699,1.87702,224499998.0
2006-10-19 21:15:00,1.87702,1.87702,1.87687,1.87694,263300003.0
2006-10-19 21:16:00,1.87697,1.877,1.87684,1.87688,38700000.0
2006-10-19 21:17:00,1.87689,1.87694,1.87677,1.87691,178500002.0
2006-10-19 21:18:00,1.87696,1.87717,1.87696,1.87717,57800000.0
2006-10-19 21:19:00,1.87723,1.87724,1.87714,1.87724,56500000.0
2006-10-19 21:20:00,1.87722,1.87722,1.87708,1.87713,331500000.0
2006-10-19 21:21:00,1.87722,1.87737,1.87717,1.87728,207000000.0
2006-10-19 21:22:00,1.87735,1.87741,1.87728,1.8773,146000000.0
2006-10-19 21:23:00,1.87742,1.87752,1.87742,1.87747,88300000.0
2006-10-19 21:24:00,1.8774,1.8774,1.87733,1.8774,233799999.0
2006-10-19 21:25:00,1.8774,1.87756,1.8774,1.87756,109300000.0
2006-10-19 21:26:00,1.87756,1.87756,1.87745,1.87745,50200000.0
2006-10-19 21:27:00,1.87741,1.87753,1.87741,1.87741,124700000.0
2006-10-19 21:28:00,1.87743,1.87751,1.87741,1.87747,202099999.0
2006-10-19 21:29:00,1.87743,1.87752,1.87735,1.87752,51700000.0
2006-10-19 21:30:00,1.87752,1.87761,1.87748,1.87748,39600000.0
2006-10-19 21:31:00,1.87747,1.87753,1.87746,1.87753,19200000.0
2006-10-19 21:32:00,1.87753,1.87753,1.8773,1.87752,329000001.0
2006-10-19 21:33:00,1.87756,1.87764,1.8775,1.87753,272300001.0
2006-10-19 21:34:00,1.87755,1.87755,1.87745,1.87745,223200001.0
2006-10-19 21:35:00,1.87748,1.87748,1.87742,1.87742,24300000.0
2006-10-19 21:36:00,1.87746,1.87754,1.87746,1.87747,85299998.0
2006-10-19 21:37:00,1.87744,1.87746,1.87722,1.87735,193199999.0
2006-10-19 21:38:00,1.87733,1.87739,1.87721,1.87721,103199999.0
2006-10-19 21:39:00,1.87722,1.87734,1.87722,1.87723,55199999.0
2006-10-19 21:40:00,1.87724,1.87732,1.87723,1.8773,185400000.0
2006-10-19 21:41:00,1.87727,1.8773,1.87711,1.8773,167899997.0
2006-10-19 21:42:00,1.87733,1.87736,1.87729,1.8773,125400001.0
2006-10-19 21:43:00,1.87727,1.87733,1.87727,1.87733,102600000.0
2006-10-19 21:44:00,1.87733,1.87734,1.87723,1.87723,133800000.0
2006-10-19 21:45:00,1.87723,1.87733,1.87723,1.87732,54000000.0
2006-10-19 21:46:00,1.87728,1.87751,1.87728,1.87737,96800001.0
2006-10-19 21:47:00,1.87737,1.87748,1.87735,1.87742,157900000.0
2006-10-19 21:48:00,1.8774,1.87749,1.8774,1.87741,126000000.0
2006-10-19 21:49:00,1.87735,1.87736,1.87729,1.8773,65100000.0
2006-10-19 21:50:00,1.8773,1.87733,1.8773,1.87733,48800000.0
2006-10-19 21:51:00,1.87736,1.87736,1.87731,1.87734,132900000.0
2006-10-19 21:52:00,1.8774,1.87746,1.87737,1.87745,84700001.0
2006-10-19 21:53:00,1.87745,1.87745,1.8774,1.8774,36100000.0
2006-10-19 21:54:00,1.87745,1.87745,1.87735,1.87735,84299999.0
2006-10-19 21:55:00,1.87737,1.87745,1.87735,1.8774,212000000.0
2006-10-19 21:56:00,1.87742,1.87753,1.87742,1.87753,77399999.0
2006-10-19 21:57:00,1.87753,1.87753,1.87741,1.87741,80900000.0
2006-10-19 21:58:00,1.87743,1.87754,1.87741,1.87741,92800000.0
2006-10-19 21:59:00,1.87744,1.87764,1.87744,1.87758,398950002.0
2006-10-19 22:00:00,1.8774,1.8775,1.87726,1.87746,317200002.0
2006-10-19 22:01:00,1.8777,1.87774,1.87763,1.87763,90700000.0
2006-10-19 22:02:00,1.87765,1.87773,1.8776,1.87773,139600000.0
2006-10-19 22:03:00,1.87728,1.87757,1.87727,1.8775,108600001.0
2006-10-19 22:04:00,1.87747,1.87761,1.87729,1.87732,355799999.0
2006-10-19 22:05:00,1.8777,1.8777,1.87762,1.87769,147999998.0
2006-10-19 22:06:00,1.87744,1.87755,1.87731,1.87755,86800002.0
2006-10-19 22:07:00,1.87763,1.87763,1.8773,1.8773,82300000.0
2006-10-19 22:08:00,1.87727,1.87741,1.87716,1.87741,89200000.0
2006-10-19 22:09:00,1.8774,1.87751,1.87719,1.87729,52500000.0
2006-10-19 22:10:00,1.87747,1.87747,1.87741,1.87742,77200002.0
2006-10-19 22:11:00,1.87742,1.87745,1.87736,1.87736,60500001.0
2006-10-19 22:12:00,1.87732,1.87743,1.8773,1.87743,174000001.0
2006-10-19 22:13:00,1.8775,1.87757,1.87745,1.87757,52300000.0
2006-10-19 22:14:00,1.87758,1.87758,1.87744,1.87744,49200000.0
2006-10-19 22:15:00,1.87742,1.87742,1.87716,1.87731,272500002.0
2006-10-19 22:16:00,1.87735,1.87745,1.87735,1.8774,267400002.0
2006-10-19 22:17:00,1.8774,1.8774,1.87726,1.87738,60500000.0
2006-10-19 22:18:00,1.87737,1.87743,1.87732,1.87735,63600000.0
2006-10-19 22:19:00,1.87737,1.87747,1.87737,1.87747,63300000.0
2006-10-19 22:20:00,1.8774,1.87745,1.87737,1.87737,53300000.0
2006-10-19 22:21:00,1.87743,1.87749,1.8774,1.87745,128900001.0
2006-10-19 22:22:00,1.87743,1.87749,1.87737,1.87737,88900001.0
2006-10-19 22:23:00,1.87735,1.87745,1.87728,1.87728,190400000.0
2006-10-19 22:24:00,1.8773,1.87743,1.87727,1.87729,27900000.0
2006-10-19 22:25:00,1.87732,1.87752,1.87732,1.8774,68399999.0
2006-10-19 22:26:00,1.87741,1.87752,1.87741,1.87752,56800000.0
2006-10-19 22:27:00,1.87745,1.87745,1.87729,1.87739,48600001.0
2006-10-19 22:28:00,1.87732,1.87732,1.87712,1.87712,87900000.0
2006-10-19 22:29:00,1.87713,1.87734,1.87713,1.87731,208400002.0
2006-10-19 22:30:00,1.8774,1.87747,1.87739,1.87743,109500002.0
2006-10-19 22:31:00,1.87736,1.87743,1.87736,1.87743,61900000.0
2006-10-19 22:32:00,1.87749,1.87767,1.87749,1.87762,305000001.0
2006-10-19 22:33:00,1.87765,1.87783,1.87761,1.87772,150600001.0
2006-10-19 22:34:00,1.87775,1.8778,1.87767,1.8777,122600000.0
2006-10-19 22:35:00,1.87773,1.87784,1.87773,1.87784,20200000.0
2006-10-19 22:36:00,1.8778,1.8778,1.87769,1.87771,41800000.0
2006-10-19 22:37:00,1.87783,1.87783,1.87765,1.8777,97700000.0
2006-10-19 22:38:00,1.87763,1.8777,1.87763,1.87769,26400000.0
2006-10-19 22:39:00,1.87767,1.87767,1.87753,1.87753,47100000.0
2006-10-19 22:40:00,1.87753,1.87768,1.87753,1.87768,90600000.0
2006-10-19 22:41:00,1.87769,1.87775,1.87758,1.87775,94800000.0
2006-10-19 22:42:00,1.8775,1.87755,1.87745,1.87755,37600000.0
2006-10-19 22:43:00,1.87749,1.87753,1.87744,1.87746,65900000.0
2006-10-19 22:44:00,1.8775,1.87761,1.8775,1.87753,86800001.0
2006-10-19 22:45:00,1.87754,1.87763,1.87752,1.87763,79300000.0
2006-10-19 22:46:00,1.87767,1.87774,1.87765,1.87765,69700001.0
2006-10-19 22:47:00,1.87765,1.87767,1.8776,1.87767,70599999.0
2006-10-19 22:48:00,1.87774,1.87786,1.87774,1.87774,36700000.0
2006-10-19 22:49:00,1.87781,1.87802,1.87781,1.87793,68700001.0
2006-10-19 22:50:00,1.8779,1.87815,1.87786,1.87815,34200000.0
2006-10-19 22:51:00,1.87806,1.87806,1.87791,1.87791,37000000.0
2006-10-19 22:52:00,1.87796,1.87816,1.87782,1.87803,47400000.0
2006-10-19 22:53:00,1.87798,1.87803,1.87778,1.87793,36500000.0
2006-10-19 22:54:00,1.87805,1.87807,1.87792,1.87794,97600000.0
2006-10-19 22:55:00,1.87798,1.87808,1.87798,1.87808,34200000.0
2006-10-19 22:56:00,1.87803,1.87803,1.87792,1.87798,61499999.0
2006-10-19 22:57:00,1.87805,1.87805,1.8778,1.87791,49600000.0
2006-10-19 22:58:00,1.87768,1.87787,1.87768,1.87782,98200001.0
2006-10-19 22:59:00,1.87768,1.87768,1.87742,1.87747,112300000.0
2006-10-19 23:00:00,1.87728,1.87728,1.87705,1.87718,94399999.0
2006-10-19 23:01:00,1.87748,1.87748,1.87739,1.87742,58899998.0
2006-10-19 23:02:00,1.87744,1.87751,1.87744,1.87751,7900000.0
2006-10-19 23:03:00,1.8775,1.8775,1.8775,1.8775,25600000.0
2006-10-19 23:04:00,1.8775,1.87755,1.87742,1.87753,95800001.0
2006-10-19 23:05:00,1.87757,1.8776,1.87754,1.87754,93600001.0
2006-10-19 23:06:00,1.87748,1.87748,1.87733,1.8774,51299999.0
2006-10-19 23:07:00,1.8775,1.87759,1.87747,1.87757,65300000.0
2006-10-19 23:08:00,1.87754,1.87768,1.87754,1.8776,52400000.0
2006-10-19 23:09:00,1.87764,1.87778,1.87764,1.87772,36800000.0
2006-10-19 23:10:00,1.87774,1.87781,1.87774,1.87781,14800000.0
2006-10-19 23:11:00,1.87787,1.87793,1.87781,1.87783,73400001.0
2006-10-19 23:12:00,1.87775,1.87779,1.87769,1.87769,74100000.0
2006-10-19 23:13:00,1.87772,1.87772,1.87757,1.87772,77700000.0
2006-10-19 23:14:00,1.8777,1.87789,1.87756,1.87789,50500000.0
2006-10-19 23:15:00,1.87785,1.87785,1.87773,1.87773,19100000.0
2006-10-19 23:16:00,1.87789,1.87792,1.87774,1.87774,48800000.0
2006-10-19 23:17:00,1.87778,1.87795,1.87778,1.87795,45200000.0
2006-10-19 23:18:00,1.87782,1.87782,1.87751,1.87761,76199998.0
2006-10-19 23:19:00,1.87753,1.87765,1.87753,1.87765,63699999.0
2006-10-19 23:20:00,1.87771,1.87771,1.87754,1.87758,46100001.0
2006-10-19 23:21:00,1.87757,1.87763,1.87753,1.87758,73099999.0
2006-10-19 23:22:00,1.87748,1.87755,1.87747,1.87755,38000000.0
2006-10-19 23:23:00,1.87748,1.87758,1.87747,1.87757,87000002.0
2006-10-19 23:24:00,1.87755,1.87755,1.87748,1.87755,50900001.0
2006-10-19 23:25:00,1.8775,1.8775,1.8775,1.8775,3700000.0
2006-10-19 23:26:00,1.87748,1.8775,1.87748,1.8775,11800000.0
2006-10-19 23:27:00,1.87745,1.87745,1.87744,1.87744,39300001.0
2006-10-19 23:28:00,1.87741,1.87746,1.87724,1.87746,83100000.0
2006-10-19 23:29:00,1.87758,1.87764,1.87744,1.87754,63099998.0
2006-10-19 23:30:00,1.87748,1.87762,1.87738,1.8775,80100000.0
2006-10-19 23:31:00,1.87744,1.87754,1.87743,1.87743,33800000.0
2006-10-19 23:32:00,1.8774,1.87754,1.8774,1.87749,76700001.0
2006-10-19 23:33:00,1.87747,1.87747,1.87743,1.87743,1000000.0
2006-10-19 23:34:00,1.8774,1.87745,1.8774,1.8774,90599999.0
2006-10-19 23:35:00,1.87735,1.87747,1.87735,1.87747,64599998.0
2006-10-19 23:36:00,1.87747,1.87758,1.87747,1.87758,16799999.0
2006-10-19 23:37:00,1.87765,1.87765,1.87765,1.87765,39999999.0
2006-10-19 23:38:00,1.87756,1.87764,1.87755,1.87757,30600000.0
2006-10-19 23:39:00,1.87748,1.87762,1.87748,1.87762,14000000.0
2006-10-19 23:40:00,1.87752,1.8776,1.87733,1.87743,90400000.0
2006-10-19 23:41:00,1.87758,1.87758,1.87749,1.87749,32100000.0
2006-10-19 23:42:00,1.87747,1.87754,1.87726,1.87742,80399999.0
2006-10-19 23:43:00,1.8775,1.87757,1.8775,1.87755,98600000.0
2006-10-19 23:44:00,1.87748,1.87748,1.87745,1.87747,36299999.0
2006-10-19 23:45:00,1.87742,1.8775,1.87732,1.87734,81399998.0
2006-10-19 23:46:00,1.8773,1.8773,1.87713,1.87713,10400000.0
2006-10-19 23:47:00,1.87718,1.87718,1.87717,1.87718,40300002.0
2006-10-19 23:48:00,1.8772,1.87725,1.8772,1.8772,22400000.0
2006-10-19 23:49:00,1.87722,1.87722,1.87708,1.87708,26100000.0
2006-10-19 23:50:00,1.87711,1.8772,1.87711,1.87717,37400000.0
2006-10-19 23:51:00,1.87727,1.87742,1.87727,1.87733,80100003.0
2006-10-19 23:52:00,1.87753,1.87755,1.87724,1.87736,102399999.0
2006-10-19 23:53:00,1.87731,1.87742,1.87731,1.87742,66499999.0
2006-10-19 23:54:00,1.87752,1.87754,1.87727,1.87748,75300000.0
2006-10-19 23:55:00,1.8773,1.8773,1.8773,1.8773,8700000.0
2006-10-19 23:56:00,1.87726,1.87729,1.87726,1.87729,7800000.0
2006-10-19 23:57:00,1.87709,1.87709,1.87701,1.87701,44899998.0
2006-10-19 23:58:00,1.87695,1.87695,1.8769,1.8769,28700000.0
2006-10-19 23:59:00,1.87691,1.87721,1.87691,1.87703,23500000.0
2006-10-20 00:00:00,1.87695,1.87712,1.87695,1.87701,97899998.0
2006-10-20 00:01:00,1.87704,1.87706,1.87704,1.87706,5700000.0
2006-10-20 00:02:00,1.87706,1.87706,1.87704,1.87704,5100000.0
2006-10-20 00:03:00,1.877,1.87711,1.87697,1.87707,67400001.0
2006-10-20 00:04:00,1.87695,1.87711,1.87695,1.87698,74100002.0
2006-10-20 00:05:00,1.87708,1.87714,1.87701,1.87709,92300000.0
2006-10-20 00:06:00,1.87715,1.87715,1.87715,1.87715,14600000.0
2006-10-20 00:07:00,1.87704,1.87712,1.87704,1.87708,61399998.0
2006-10-20 00:08:00,1.87714,1.87714,1.87699,1.87712,81700001.0
2006-10-20 00:09:00,1.87698,1.87707,1.87685,1.87694,46300000.0
2006-10-20 00:10:00,1.8769,1.8772,1.87686,1.8771,79999999.0
2006-10-20 00:11:00,1.87711,1.87711,1.87704,1.87704,15300000.0
2006-10-20 00:12:00,1.87703,1.87713,1.87701,1.87701,31100000.0
2006-10-20 00:13:00,1.87699,1.87713,1.87699,1.87709,37300000.0
2006-10-20 00:14:00,1.87705,1.87705,1.8769,1.87698,41900000.0
2006-10-20 00:15:00,1.87702,1.87715,1.87691,1.87691,27500000.0
2006-10-20 00:16:00,1.87676,1.87687,1.87668,1.87673,74999999.0
2006-10-20 00:17:00,1.87675,1.87675,1.87654,1.87664,85800000.0
2006-10-20 00:18:00,1.87662,1.87662,1.87658,1.87658,11300000.0
2006-10-20 00:19:00,1.87659,1.87666,1.8765,1.87653,40200001.0
2006-10-20 00:20:00,1.87653,1.87659,1.87651,1.87652,44800001.0
2006-10-20 00:21:00,1.87665,1.8767,1.87653,1.87656,105799999.0
2006-10-20 00:22:00,1.87647,1.87655,1.87647,1.87655,26200000.0
2006-10-20 00:23:00,1.87648,1.87658,1.87646,1.87657,119100000.0
2006-10-20 00:24:00,1.8765,1.87662,1.8765,1.87656,29900000.0
2006-10-20 00:25:00,1.87638,1.87657,1.87638,1.87652,42300000.0
2006-10-20 00:26:00,1.87669,1.8767,1.87662,1.87662,40700000.0
2006-10-20 00:27:00,1.8764,1.87655,1.87624,1.87643,140800003.0
2006-10-20 00:28:00,1.87665,1.87665,1.8765,1.87658,62800001.0
2006-10-20 00:29:00,1.87652,1.87664,1.87649,1.87664,54800000.0
2006-10-20 00:30:00,1.87657,1.87663,1.8765,1.87663,88499999.0
2006-10-20 00:31:00,1.87678,1.87721,1.87678,1.87704,45800000.0
2006-10-20 00:32:00,1.87689,1.87689,1.87686,1.87686,25900000.0
2006-10-20 00:33:00,1.87667,1.87669,1.87654,1.87667,129799998.0
2006-10-20 00:34:00,1.87665,1.87665,1.87662,1.87662,7800000.0
2006-10-20 00:35:00,1.87667,1.87673,1.87659,1.87664,66600000.0
2006-10-20 00:36:00,1.87658,1.87668,1.87658,1.87667,42600000.0
2006-10-20 00:37:00,1.87662,1.87663,1.87655,1.87658,40700000.0
2006-10-20 00:38:00,1.87651,1.87651,1.87651,1.87651,16000000.0
2006-10-20 00:39:00,1.8766,1.8766,1.87647,1.87653,73200002.0
2006-10-20 00:40:00,1.87655,1.87655,1.87655,1.87655,11900000.0
2006-10-20 00:41:00,1.87652,1.87653,1.87648,1.87648,43800001.0
2006-10-20 00:42:00,1.8764,1.87645,1.87633,1.8764,57800001.0
2006-10-20 00:43:00,1.87648,1.87648,1.87645,1.87648,33400000.0
2006-10-20 00:44:00,1.87645,1.87651,1.87644,1.87649,66799999.0
2006-10-20 00:45:00,1.8765,1.87655,1.87648,1.87655,27500000.0
2006-10-20 00:46:00,1.87648,1.87657,1.87645,1.87652,85000000.0
2006-10-20 00:47:00,1.87654,1.87661,1.87644,1.87651,64200000.0
2006-10-20 00:48:00,1.87652,1.8766,1.87648,1.87654,25950000.0
2006-10-20 00:49:00,1.87652,1.87661,1.87652,1.87661,31700000.0
2006-10-20 00:50:00,1.87653,1.87664,1.8765,1.87651,36100000.0
2006-10-20 00:51:00,1.87653,1.8767,1.87653,1.87666,81099998.0
2006-10-20 00:52:00,1.87667,1.87673,1.87663,1.87673,30800001.0
2006-10-20 00:53:00,1.87657,1.87669,1.87653,1.87653,70499998.0
2006-10-20 00:54:00,1.87662,1.87676,1.87662,1.87666,85899998.0
2006-10-20 00:55:00,1.8766,1.87667,1.87653,1.87667,58300000.0
2006-10-20 00:56:00,1.87657,1.87663,1.87657,1.87663,16300000.0
2006-10-20 00:57:00,1.87676,1.87676,1.87664,1.87668,46900001.0
2006-10-20 00:58:00,1.87665,1.87679,1.8766,1.87671,42300000.0
2006-10-20 00:59:00,1.87671,1.87671,1.87647,1.87659,36600000.0
2006-10-20 01:00:00,1.87673,1.87673,1.87656,1.87663,60899999.0
2006-10-20 01:01:00,1.87675,1.87687,1.87674,1.87677,44400000.0
2006-10-20 01:02:00,1.87671,1.87687,1.87671,1.8768,32200000.0
2006-10-20 01:03:00,1.87694,1.87694,1.87682,1.8769,72500000.0
2006-10-20 01:04:00,1.87689,1.87695,1.87686,1.87688,20200000.0
2006-10-20 01:05:00,1.87697,1.87713,1.8769,1.87709,81500001.0
2006-10-20 01:06:00,1.87707,1.87708,1.87694,1.87694,25300000.0
2006-10-20 01:07:00,1.87688,1.87692,1.87685,1.87689,49100000.0
2006-10-20 01:08:00,1.87692,1.87702,1.87692,1.87702,29300000.0
2006-10-20 01:09:00,1.877,1.87705,1.877,1.87705,68300002.0
2006-10-20 01:10:00,1.87705,1.87705,1.87698,1.877,21599999.0
2006-10-20 01:11:00,1.87707,1.87712,1.87704,1.87712,41200000.0
2006-10-20 01:12:00,1.87707,1.8771,1.87703,1.87703,43500000.0
2006-10-20 01:13:00,1.87701,1.87716,1.87692,1.87698,105599999.0
2006-10-20 01:14:00,1.87697,1.87703,1.87697,1.87703,88500001.0
2006-10-20 01:15:00,1.877,1.87705,1.87692,1.87705,88100000.0
2006-10-20 01:16:00,1.87705,1.87705,1.877,1.877,52000000.0
2006-10-20 01:17:00,1.87702,1.87714,1.87702,1.8771,49800000.0
2006-10-20 01:18:00,1.87713,1.87713,1.87702,1.87706,33300000.0
2006-10-20 01:19:00,1.87694,1.87694,1.87694,1.87694,15900000.0
2006-10-20 01:20:00,1.87705,1.8772,1.87705,1.8772,12400000.0
2006-10-20 01:21:00,1.8772,1.87745,1.87714,1.87745,49399999.0
2006-10-20 01:22:00,1.87742,1.8775,1.87742,1.8775,9600000.0
2006-10-20 01:23:00,1.87746,1.87749,1.87746,1.87749,6400000.0
2006-10-20 01:24:00,1.87744,1.87754,1.87719,1.87737,147400001.0
2006-10-20 01:25:00,1.8774,1.87747,1.87729,1.87745,85000000.0
2006-10-20 01:26:00,1.87753,1.87753,1.87737,1.87737,89500000.0
2006-10-20 01:27:00,1.87731,1.87754,1.87731,1.87754,83900000.0
2006-10-20 01:28:00,1.87743,1.87751,1.87738,1.87738,49200000.0
2006-10-20 01:29:00,1.87755,1.87755,1.87748,1.8775,25500000.0
2006-10-20 01:30:00,1.87751,1.87751,1.87734,1.87741,42000000.0
2006-10-20 01:31:00,1.8775,1.8775,1.87744,1.87748,32899999.0
2006-10-20 01:32:00,1.87747,1.87755,1.87747,1.87755,33700001.0
2006-10-20 01:33:00,1.87745,1.87745,1.8772,1.87741,106600003.0
2006-10-20 01:34:00,1.87738,1.87738,1.8772,1.87733,25700000.0
2006-10-20 01:35:00,1.87729,1.87729,1.87725,1.87725,32800000.0
2006-10-20 01:36:00,1.87733,1.87737,1.87713,1.87713,90400000.0
2006-10-20 01:37:00,1.87714,1.87714,1.87706,1.87708,33600000.0
2006-10-20 01:38:00,1.87712,1.87726,1.87706,1.87713,45300001.0
2006-10-20 01:39:00,1.87708,1.87708,1.87702,1.87704,67300000.0
2006-10-20 01:40:00,1.87699,1.87699,1.87698,1.87698,3200000.0
2006-10-20 01:41:00,1.87703,1.87703,1.87688,1.87698,60699999.0
2006-10-20 01:42:00,1.877,1.87705,1.87695,1.877,100099999.0
2006-10-20 01:43:00,1.87699,1.87702,1.8769,1.87698,60900000.0
2006-10-20 01:44:00,1.87696,1.87701,1.87693,1.87696,84999999.0
2006-10-20 01:45:00,1.87703,1.87703,1.87692,1.87692,12400000.0
2006-10-20 01:46:00,1.87687,1.87688,1.87682,1.87688,51800000.0
2006-10-20 01:47:00,1.877,1.877,1.87683,1.87683,81200002.0
2006-10-20 01:48:00,1.87688,1.87693,1.87681,1.87693,33300000.0
2006-10-20 01:49:00,1.87688,1.87688,1.87682,1.87682,27600000.0
2006-10-20 01:50:00,1.87687,1.87689,1.87683,1.87689,80700000.0
2006-10-20 01:51:00,1.8768,1.8768,1.87675,1.8768,39800000.0
2006-10-20 01:52:00,1.87682,1.8769,1.87682,1.87688,67400001.0
2006-10-20 01:53:00,1.87696,1.87704,1.87696,1.87704,7300000.0
2006-10-20 01:54:00,1.87701,1.87702,1.87695,1.87699,25700000.0
2006-10-20 01:55:00,1.87703,1.87707,1.87695,1.87705,90600001.0
2006-10-20 01:56:00,1.87708,1.87708,1.877,1.87702,28900000.0
2006-10-20 01:57:00,1.87695,1.87704,1.87695,1.877,47500000.0
2006-10-20 01:58:00,1.87707,1.8771,1.87675,1.877,73100002.0
2006-10-20 01:59:00,1.87691,1.87698,1.87691,1.87698,50100000.0
2006-10-20 02:00:00,1.877,1.87703,1.87695,1.87703,37599999.0
2006-10-20 02:01:00,1.87697,1.877,1.87693,1.87699,35800000.0
2006-10-20 02:02:00,1.87683,1.87698,1.87683,1.87688,49300002.0
2006-10-20 02:03:00,1.87691,1.87693,1.87683,1.87687,35500000.0
2006-10-20 02:04:00,1.8768,1.87696,1.8768,1.87696,21100000.0
2006-10-20 02:05:00,1.87688,1.87692,1.87688,1.87692,15000000.0
2006-10-20 02:06:00,1.87687,1.87693,1.87682,1.87693,31700000.0
2006-10-20 02:07:00,1.87692,1.87692,1.87683,1.87683,7300000.0
2006-10-20 02:08:00,1.87679,1.87708,1.87679,1.87708,30400001.0
2006-10-20 02:09:00,1.87701,1.87701,1.87692,1.87692,26600000.0
2006-10-20 02:10:00,1.87698,1.87702,1.87695,1.87699,111699998.0
2006-10-20 02:11:00,1.87708,1.87708,1.87695,1.87705,52500000.0
2006-10-20 02:12:00,1.87699,1.87706,1.87699,1.87706,50800000.0
2006-10-20 02:13:00,1.87714,1.87729,1.87713,1.87726,35200000.0
2006-10-20 02:14:00,1.87743,1.87747,1.87734,1.87745,31200000.0
2006-10-20 02:15:00,1.87743,1.87744,1.87727,1.87744,50900000.0
2006-10-20 02:16:00,1.8775,1.87753,1.87745,1.87745,42500000.0
2006-10-20 02:17:00,1.87748,1.87765,1.87748,1.8776,109100002.0
2006-10-20 02:18:00,1.87758,1.87771,1.87751,1.87771,86700002.0
2006-10-20 02:19:00,1.87769,1.87769,1.87749,1.8775,38200000.0
2006-10-20 02:20:00,1.8775,1.8775,1.8773,1.87734,64400001.0
2006-10-20 02:21:00,1.87725,1.87744,1.87715,1.87739,44500000.0
2006-10-20 02:22:00,1.87733,1.87764,1.87732,1.87745,74200000.0
2006-10-20 02:23:00,1.87758,1.87772,1.87758,1.87764,33499999.0
2006-10-20 02:24:00,1.87745,1.87745,1.87737,1.87745,65899998.0
2006-10-20 02:25:00,1.87745,1.87756,1.87745,1.8775,60099999.0
2006-10-20 02:26:00,1.87749,1.87758,1.87735,1.87737,52600001.0
2006-10-20 02:27:00,1.87726,1.87741,1.87726,1.87736,95499998.0
2006-10-20 02:28:00,1.87726,1.87749,1.87723,1.87737,97200001.0
2006-10-20 02:29:00,1.87748,1.87757,1.87748,1.87757,81199998.0
2006-10-20 02:30:00,1.87751,1.87761,1.87751,1.87758,61500001.0
2006-10-20 02:31:00,1.87764,1.87774,1.87727,1.87755,53400000.0
2006-10-20 02:32:00,1.87758,1.87786,1.87757,1.87781,57400000.0
2006-10-20 02:33:00,1.87778,1.87778,1.87767,1.87773,31900000.0
2006-10-20 02:34:00,1.87765,1.87769,1.87763,1.87767,40200000.0
2006-10-20 02:35:00,1.87778,1.87778,1.87754,1.8776,76800000.0
2006-10-20 02:36:00,1.87762,1.8777,1.8776,1.87761,62300000.0
2006-10-20 02:37:00,1.87762,1.87764,1.87746,1.8775,44800000.0
2006-10-20 02:38:00,1.87742,1.87755,1.87742,1.87752,114600001.0
2006-10-20 02:39:00,1.8776,1.87766,1.87751,1.87763,79499999.0
2006-10-20 02:40:00,1.87753,1.87753,1.87737,1.87739,41900000.0
2006-10-20 02:41:00,1.87738,1.87738,1.87731,1.87731,72199999.0
2006-10-20 02:42:00,1.87734,1.87744,1.87731,1.87744,46200000.0
2006-10-20 02:43:00,1.87736,1.87736,1.87726,1.8773,61799999.0
2006-10-20 02:44:00,1.87725,1.87735,1.87725,1.87735,94700001.0
2006-10-20 02:45:00,1.87728,1.87728,1.87716,1.87716,35600000.0
2006-10-20 02:46:00,1.87719,1.87727,1.87718,1.87727,65700000.0
2006-10-20 02:47:00,1.8773,1.8773,1.87715,1.87715,12200000.0
2006-10-20 02:48:00,1.87721,1.87722,1.87721,1.87722,12400000.0
2006-10-20 02:49:00,1.87721,1.87731,1.87721,1.87727,13200000.0
2006-10-20 02:50:00,1.87722,1.87723,1.87722,1.87723,40500000.0
2006-10-20 02:51:00,1.8772,1.87737,1.8772,1.87737,82400001.0
2006-10-20 02:52:00,1.8773,1.8773,1.87725,1.87728,106999997.0
2006-10-20 02:53:00,1.87724,1.87724,1.87717,1.8772,29100000.0
2006-10-20 02:54:00,1.8772,1.87728,1.87718,1.87718,66600000.0
2006-10-20 02:55:00,1.87719,1.87726,1.87711,1.87725,123000002.0
2006-10-20 02:56:00,1.87723,1.87736,1.87717,1.87722,115600000.0
2006-10-20 02:57:00,1.87722,1.87722,1.87708,1.87708,108200000.0
2006-10-20 02:58:00,1.87715,1.87722,1.87701,1.87701,83699998.0
2006-10-20 02:59:00,1.87712,1.87712,1.87708,1.87708,26400000.0
2006-10-20 03:00:00,1.87722,1.87728,1.8772,1.8772,71000001.0
2006-10-20 03:01:00,1.8772,1.87736,1.87715,1.87735,72399998.0
2006-10-20 03:02:00,1.87733,1.8774,1.87733,1.87738,55599999.0
2006-10-20 03:03:00,1.87743,1.87743,1.87729,1.87734,81299998.0
2006-10-20 03:04:00,1.87732,1.87732,1.87722,1.87731,38700000.0
2006-10-20 03:05:00,1.87727,1.87735,1.87727,1.8773,59899999.0
2006-10-20 03:06:00,1.87728,1.87743,1.87727,1.87743,60800000.0
2006-10-20 03:07:00,1.87748,1.8776,1.87744,1.8776,73400001.0
2006-10-20 03:08:00,1.87753,1.87786,1.87753,1.87786,40500000.0
2006-10-20 03:09:00,1.87787,1.8779,1.87766,1.87768,98100000.0
2006-10-20 03:10:00,1.87773,1.87777,1.87766,1.87777,80699999.0
2006-10-20 03:11:00,1.87776,1.87784,1.87771,1.87773,66500000.0
2006-10-20 03:12:00,1.87776,1.87792,1.87761,1.87776,70099999.0
2006-10-20 03:13:00,1.87775,1.87775,1.87757,1.87761,101299998.0
2006-10-20 03:14:00,1.87742,1.87765,1.87742,1.87765,48199999.0
2006-10-20 03:15:00,1.87774,1.87774,1.87751,1.87755,65000000.0
2006-10-20 03:16:00,1.87763,1.87763,1.87751,1.87758,41500000.0
2006-10-20 03:17:00,1.8776,1.87765,1.8776,1.87765,124099999.0
2006-10-20 03:18:00,1.8776,1.87765,1.87757,1.87762,25900000.0
2006-10-20 03:19:00,1.87756,1.87764,1.87756,1.87761,26600001.0
2006-10-20 03:20:00,1.87765,1.87765,1.8776,1.8776,3300000.0
2006-10-20 03:21:00,1.87757,1.87757,1.87753,1.87753,14100000.0
2006-10-20 03:22:00,1.87753,1.87761,1.87753,1.87753,71600001.0
2006-10-20 03:23:00,1.87755,1.87755,1.87752,1.87752,39299998.0
2006-10-20 03:24:00,1.8776,1.87765,1.8776,1.87765,38200000.0
2006-10-20 03:25:00,1.87756,1.87756,1.87742,1.87747,37499999.0
2006-10-20 03:26:00,1.8775,1.87756,1.87738,1.87743,82799997.0
2006-10-20 03:27:00,1.87748,1.87754,1.87739,1.87754,79100000.0
2006-10-20 03:28:00,1.87745,1.87761,1.87745,1.8775,63800000.0
2006-10-20 03:29:00,1.87736,1.87751,1.87725,1.87748,44600000.0
2006-10-20 03:30:00,1.87759,1.8776,1.87749,1.87749,61100000.0
2006-10-20 03:31:00,1.87745,1.87745,1.87742,1.87742,2700000.0
2006-10-20 03:32:00,1.87737,1.87743,1.87732,1.87743,45100001.0
2006-10-20 03:33:00,1.87738,1.87738,1.87738,1.87738,5800000.0
2006-10-20 03:34:00,1.87737,1.87738,1.87732,1.87738,56300001.0
2006-10-20 03:35:00,1.87738,1.8774,1.87734,1.8774,77499998.0
2006-10-20 03:36:00,1.87732,1.87754,1.87732,1.87751,84399999.0
2006-10-20 03:37:00,1.87765,1.87802,1.87765,1.87787,69500001.0
2006-10-20 03:38:00,1.87802,1.87807,1.87784,1.87784,75500000.0
2006-10-20 03:39:00,1.87786,1.87788,1.87773,1.87773,69099999.0
2006-10-20 03:40:00,1.87777,1.87783,1.87775,1.87783,22599999.0
2006-10-20 03:41:00,1.87766,1.87766,1.87756,1.87762,29800000.0
2006-10-20 03:42:00,1.87766,1.87776,1.87764,1.8777,77800000.0
2006-10-20 03:43:00,1.8777,1.8777,1.8777,1.8777,33099998.0
2006-10-20 03:44:00,1.87767,1.87767,1.87763,1.87763,7000000.0
2006-10-20 03:45:00,1.87763,1.87791,1.87763,1.87791,60499998.0
2006-10-20 03:46:00,1.87787,1.87792,1.87775,1.87775,66600000.0
2006-10-20 03:47:00,1.87778,1.87783,1.87772,1.87783,49100000.0
2006-10-20 03:48:00,1.8777,1.87774,1.87764,1.87772,88200000.0
2006-10-20 03:49:00,1.87778,1.87778,1.87767,1.87773,48099999.0
2006-10-20 03:50:00,1.87774,1.87779,1.87768,1.87769,39800000.0
2006-10-20 03:51:00,1.87773,1.87784,1.87773,1.87773,99900000.0
2006-10-20 03:52:00,1.87778,1.87783,1.87777,1.87777,96400002.0
2006-10-20 03:53:00,1.8777,1.87775,1.8777,1.87775,123199999.0
2006-10-20 03:54:00,1.87772,1.87772,1.87758,1.87758,59300000.0
2006-10-20 03:55:00,1.87762,1.87765,1.87753,1.87764,97000001.0
2006-10-20 03:56:00,1.87764,1.87764,1.87753,1.87757,39100000.0
2006-10-20 03:57:00,1.87753,1.87763,1.87753,1.87753,77900001.0
2006-10-20 03:58:00,1.87748,1.87755,1.87741,1.87755,44799999.0
2006-10-20 03:59:00,1.8775,1.87765,1.87748,1.87765,68200001.0
2006-10-20 04:00:00,1.87759,1.87779,1.87759,1.87774,55900000.0
2006-10-20 04:01:00,1.87771,1.87778,1.87766,1.87768,69100000.0
2006-10-20 04:02:00,1.87767,1.8779,1.87765,1.87787,85900000.0
2006-10-20 04:03:00,1.87776,1.87776,1.87756,1.87757,29800000.0
2006-10-20 04:04:00,1.87746,1.8776,1.87746,1.87753,40800000.0
2006-10-20 04:05:00,1.87746,1.87746,1.87735,1.87738,20300000.0
2006-10-20 04:06:00,1.87724,1.87735,1.87723,1.87725,60000000.0
2006-10-20 04:07:00,1.8772,1.87725,1.87713,1.87713,79100001.0
2006-10-20 04:08:00,1.87728,1.87743,1.87722,1.87743,88899998.0
2006-10-20 04:09:00,1.87744,1.87744,1.87731,1.87731,78399999.0
2006-10-20 04:10:00,1.87725,1.8773,1.87725,1.8773,18300000.0
2006-10-20 04:11:00,1.87732,1.87732,1.87722,1.87726,27600000.0
2006-10-20 04:12:00,1.8773,1.87733,1.87724,1.87729,96399997.0
2006-10-20 04:13:00,1.87735,1.87737,1.87725,1.87725,112100000.0
2006-10-20 04:14:00,1.87726,1.87726,1.8771,1.8771,78399998.0
2006-10-20 04:15:00,1.87721,1.87732,1.8772,1.87732,63500002.0
2006-10-20 04:16:00,1.8773,1.87735,1.8773,1.8773,150400001.0
2006-10-20 04:17:00,1.87742,1.87743,1.87711,1.8773,122899999.0
2006-10-20 04:18:00,1.87735,1.87738,1.87735,1.87735,2400000.0
2006-10-20 04:19:00,1.87735,1.87735,1.87725,1.87725,5400000.0
2006-10-20 04:20:00,1.87718,1.87731,1.87714,1.87714,81299999.0
2006-10-20 04:21:00,1.87713,1.87714,1.87709,1.87714,79100000.0
2006-10-20 04:22:00,1.87708,1.87714,1.87702,1.87707,60000000.0
2006-10-20 04:23:00,1.87709,1.87719,1.87709,1.8771,62500001.0
2006-10-20 04:24:00,1.87715,1.87722,1.8771,1.8771,55800000.0
2006-10-20 04:25:00,1.87717,1.87719,1.87704,1.87715,76949999.0
2006-10-20 04:26:00,1.87713,1.87713,1.877,1.87702,40600001.0
2006-10-20 04:27:00,1.87705,1.87705,1.87697,1.87705,42200000.0
2006-10-20 04:28:00,1.87698,1.8771,1.87697,1.87707,103599998.0
2006-10-20 04:29:00,1.87704,1.87712,1.87691,1.87712,61599999.0
2006-10-20 04:30:00,1.87705,1.87712,1.87699,1.87712,105299997.0
2006-10-20 04:31:00,1.8771,1.8771,1.8771,1.8771,200000.0
2006-10-20 04:32:00,1.87716,1.87729,1.8771,1.8772,41800000.0
2006-10-20 04:33:00,1.87714,1.87723,1.877,1.877,44900000.0
2006-10-20 04:34:00,1.87714,1.87719,1.87687,1.87702,97299999.0
2006-10-20 04:35:00,1.87702,1.87727,1.87702,1.87717,72599999.0
2006-10-20 04:36:00,1.87717,1.87735,1.87717,1.87727,43600001.0
2006-10-20 04:37:00,1.87727,1.87727,1.87703,1.87717,93899998.0
2006-10-20 04:38:00,1.87718,1.87732,1.87715,1.87732,72200001.0
2006-10-20 04:39:00,1.87731,1.87731,1.87724,1.87724,11000000.0
2006-10-20 04:40:00,1.87728,1.87728,1.8772,1.8772,41700001.0
2006-10-20 04:41:00,1.87724,1.87737,1.87723,1.87723,79199999.0
2006-10-20 04:42:00,1.8772,1.87725,1.87718,1.87718,27200000.0
2006-10-20 04:43:00,1.87717,1.87725,1.87717,1.87725,39000000.0
2006-10-20 04:44:00,1.8772,1.87725,1.87715,1.87715,23500000.0
2006-10-20 04:45:00,1.8772,1.8772,1.87715,1.87715,19500001.0
2006-10-20 04:46:00,1.87725,1.87725,1.8772,1.8772,3500000.0
2006-10-20 04:47:00,1.87725,1.87725,1.87718,1.8772,37600000.0
2006-10-20 04:48:00,1.87723,1.87723,1.87717,1.87717,25700000.0
2006-10-20 04:49:00,1.87706,1.87708,1.87706,1.87708,44599999.0
2006-10-20 04:50:00,1.87701,1.87729,1.87701,1.87715,91000000.0
2006-10-20 04:51:00,1.87714,1.87717,1.87709,1.87709,36399999.0
2006-10-20 04:52:00,1.87715,1.87715,1.87715,1.87715,24900000.0
2006-10-20 04:53:00,1.87712,1.87716,1.87712,1.87716,2200000.0
2006-10-20 04:54:00,1.87725,1.87725,1.87712,1.87723,41100000.0
2006-10-20 04:55:00,1.87711,1.87727,1.87711,1.87727,59600001.0
2006-10-20 04:56:00,1.8772,1.87721,1.87716,1.87718,48100000.0
2006-10-20 04:57:00,1.87722,1.87725,1.87718,1.87725,90400000.0
2006-10-20 04:58:00,1.87718,1.87734,1.87718,1.87721,55700000.0
2006-10-20 04:59:00,1.87725,1.87729,1.87725,1.87729,8000000.0
2006-10-20 05:00:00,1.87732,1.87732,1.87713,1.87713,34200000.0
2006-10-20 05:01:00,1.87707,1.8772,1.87702,1.87702,49500000.0
2006-10-20 05:02:00,1.87706,1.87706,1.87702,1.87702,20300000.0
2006-10-20 05:03:00,1.87701,1.87706,1.87701,1.87706,24900000.0
2006-10-20 05:04:00,1.8771,1.8771,1.8771,1.8771,3200000.0
2006-10-20 05:05:00,1.87705,1.87722,1.87683,1.87689,74100000.0
2006-10-20 05:06:00,1.87707,1.87715,1.87707,1.8771,40799999.0
2006-10-20 05:07:00,1.87719,1.87719,1.87705,1.87705,71699998.0
2006-10-20 05:08:00,1.87707,1.87713,1.87707,1.87713,14700000.0
2006-10-20 05:09:00,1.87722,1.87725,1.8772,1.8772,58799998.0
2006-10-20 05:10:00,1.87713,1.87735,1.87713,1.87735,37100000.0
2006-10-20 05:11:00,1.87733,1.87737,1.87733,1.87737,23100000.0
2006-10-20 05:12:00,1.87742,1.87742,1.87738,1.87738,4500000.0
2006-10-20 05:13:00,1.87728,1.87728,1.87722,1.87722,16900000.0
2006-10-20 05:14:00,1.8772,1.87731,1.8772,1.87728,100700002.0
2006-10-20 05:15:00,1.87732,1.87738,1.87726,1.87732,46800000.0
2006-10-20 05:16:00,1.87726,1.8773,1.87721,1.87728,55600000.0
2006-10-20 05:17:00,1.87737,1.87737,1.87728,1.87728,54600001.0
2006-10-20 05:18:00,1.87728,1.87738,1.87728,1.87735,81099998.0
2006-10-20 05:19:00,1.87737,1.8775,1.87727,1.87744,35900000.0
2006-10-20 05:20:00,1.87731,1.87744,1.87731,1.87733,22200000.0
2006-10-20 05:21:00,1.87729,1.87733,1.87722,1.87722,32300000.0
2006-10-20 05:22:00,1.87728,1.87735,1.87726,1.87728,46800000.0
2006-10-20 05:23:00,1.87732,1.87732,1.8773,1.8773,15600000.0
2006-10-20 05:24:00,1.87725,1.8773,1.87725,1.8773,13300000.0
2006-10-20 05:25:00,1.87732,1.87739,1.87725,1.87728,103300000.0
2006-10-20 05:26:00,1.87721,1.87732,1.87721,1.87731,54500000.0
2006-10-20 05:27:00,1.8772,1.87731,1.8772,1.87728,39799999.0
2006-10-20 05:28:00,1.87734,1.87734,1.87719,1.87719,69600001.0
2006-10-20 05:29:00,1.8772,1.8772,1.87715,1.8772,38200000.0
2006-10-20 05:30:00,1.8772,1.87724,1.87717,1.87717,62999999.0
2006-10-20 05:31:00,1.87704,1.87704,1.87689,1.87689,32000001.0
2006-10-20 05:32:00,1.8769,1.8769,1.87688,1.8769,41600000.0
2006-10-20 05:33:00,1.87692,1.87692,1.87685,1.8769,33700000.0
2006-10-20 05:34:00,1.87694,1.87703,1.8767,1.87703,131900001.0
2006-10-20 05:35:00,1.87708,1.87711,1.87698,1.87698,101599999.0
2006-10-20 05:36:00,1.87708,1.87709,1.87675,1.87701,97400001.0
2006-10-20 05:37:00,1.87699,1.87702,1.87672,1.87689,59999998.0
2006-10-20 05:38:00,1.87704,1.87709,1.87684,1.87692,35000000.0
2006-10-20 05:39:00,1.8769,1.877,1.87683,1.87683,148699996.0
2006-10-20 05:40:00,1.87693,1.87693,1.87673,1.87681,61500000.0
2006-10-20 05:41:00,1.8768,1.87685,1.87675,1.87675,58100001.0
2006-10-20 05:42:00,1.87685,1.87697,1.87681,1.87688,90400000.0
2006-10-20 05:43:00,1.87697,1.87706,1.87689,1.87689,12200000.0
2006-10-20 05:44:00,1.87687,1.87698,1.87685,1.87694,47399999.0
2006-10-20 05:45:00,1.87699,1.87699,1.87689,1.87689,16100000.0
2006-10-20 05:46:00,1.87685,1.87685,1.87669,1.87684,99400002.0
2006-10-20 05:47:00,1.87685,1.87692,1.87678,1.87692,72500000.0
2006-10-20 05:48:00,1.87686,1.87686,1.87662,1.87667,60500001.0
2006-10-20 05:49:00,1.87657,1.87678,1.87657,1.87678,29300001.0
2006-10-20 05:50:00,1.87685,1.87685,1.87674,1.87677,14000000.0
2006-10-20 05:51:00,1.87668,1.87673,1.87667,1.87667,77899999.0
2006-10-20 05:52:00,1.8767,1.87675,1.8767,1.87675,76199999.0
2006-10-20 05:53:00,1.8767,1.87694,1.8767,1.87684,57700000.0
2006-10-20 05:54:00,1.87687,1.87694,1.87673,1.87686,76700001.0
2006-10-20 05:55:00,1.87682,1.87693,1.87682,1.87689,114000000.0
2006-10-20 05:56:00,1.87683,1.87683,1.87677,1.87679,81300002.0
2006-10-20 05:57:00,1.87685,1.87685,1.8768,1.87685,22700000.0
2006-10-20 05:58:00,1.87683,1.87683,1.87666,1.8767,52899999.0
2006-10-20 05:59:00,1.87669,1.8768,1.87666,1.87678,80200001.0
2006-10-20 06:00:00,1.87685,1.87685,1.87675,1.87677,80100002.0
2006-10-20 06:01:00,1.87685,1.87685,1.87677,1.87678,42300000.0
2006-10-20 06:02:00,1.87677,1.87682,1.87668,1.87678,55299999.0
2006-10-20 06:03:00,1.87686,1.87686,1.87669,1.87683,33399999.0
2006-10-20 06:04:00,1.87676,1.87676,1.87671,1.87674,50900000.0
2006-10-20 06:05:00,1.87677,1.87677,1.8767,1.87676,54999999.0
2006-10-20 06:06:00,1.87675,1.87685,1.87675,1.8768,83600000.0
2006-10-20 06:07:00,1.87677,1.87702,1.87677,1.87692,25400000.0
2006-10-20 06:08:00,1.87683,1.87683,1.87671,1.87683,72500000.0
2006-10-20 06:09:00,1.8768,1.87685,1.8768,1.8768,70800001.0
2006-10-20 06:10:00,1.8768,1.87685,1.87675,1.87685,34200000.0
2006-10-20 06:11:00,1.87683,1.87683,1.87674,1.87678,59000000.0
2006-10-20 06:12:00,1.87678,1.87688,1.87665,1.87673,75200001.0
2006-10-20 06:13:00,1.8768,1.87685,1.8768,1.8768,21900000.0
2006-10-20 06:14:00,1.87678,1.87678,1.87678,1.87678,21799999.0
2006-10-20 06:15:00,1.87687,1.87693,1.87679,1.87693,28899999.0
2006-10-20 06:16:00,1.8769,1.87697,1.87685,1.87685,155900000.0
2006-10-20 06:17:00,1.87695,1.8771,1.87694,1.87708,52800001.0
2006-10-20 06:18:00,1.87712,1.8772,1.87708,1.87708,105000000.0
2006-10-20 06:19:00,1.87707,1.87713,1.877,1.87712,68799999.0
2006-10-20 06:20:00,1.87707,1.87712,1.87707,1.87712,18800000.0
2006-10-20 06:21:00,1.87709,1.87716,1.87701,1.87701,53300001.0
2006-10-20 06:22:00,1.87697,1.87711,1.87697,1.87707,90200000.0
2006-10-20 06:23:00,1.87691,1.877,1.87672,1.87681,68400000.0
2006-10-20 06:24:00,1.87698,1.87703,1.87692,1.87694,109800000.0
2006-10-20 06:25:00,1.8769,1.877,1.87688,1.87689,36100000.0
2006-10-20 06:26:00,1.87685,1.87688,1.87685,1.87688,29499999.0
2006-10-20 06:27:00,1.87684,1.87699,1.87684,1.87699,80299999.0
2006-10-20 06:28:00,1.87683,1.87704,1.87672,1.87704,41200000.0
2006-10-20 06:29:00,1.87697,1.87697,1.87697,1.87697,2800000.0
2006-10-20 06:30:00,1.87674,1.87699,1.87674,1.87693,63000000.0
2006-10-20 06:31:00,1.87685,1.87694,1.87683,1.87692,62199998.0
2006-10-20 06:32:00,1.8769,1.8769,1.87688,1.8769,65600000.0
2006-10-20 06:33:00,1.87693,1.87693,1.87678,1.87678,69100000.0
2006-10-20 06:34:00,1.87686,1.87701,1.87686,1.87694,64900000.0
2006-10-20 06:35:00,1.877,1.877,1.87695,1.87695,11000000.0
2006-10-20 06:36:00,1.877,1.87705,1.877,1.877,55000000.0
2006-10-20 06:37:00,1.877,1.877,1.877,1.877,8600000.0
2006-10-20 06:38:00,1.87701,1.87701,1.87699,1.87699,10000000.0
2006-10-20 06:39:00,1.87693,1.87693,1.87682,1.87693,30900000.0
2006-10-20 06:40:00,1.87695,1.87695,1.87692,1.87692,8400000.0
2006-10-20 06:41:00,1.87697,1.87703,1.87691,1.87703,117400000.0
2006-10-20 06:42:00,1.877,1.877,1.87683,1.87696,64400000.0
2006-10-20 06:43:00,1.87702,1.87702,1.87692,1.877,66500000.0
2006-10-20 06:44:00,1.877,1.87705,1.87695,1.877,27300001.0
2006-10-20 06:45:00,1.877,1.87705,1.8769,1.87698,26800000.0
2006-10-20 06:46:00,1.87702,1.87702,1.87685,1.87685,62499999.0
2006-10-20 06:47:00,1.87682,1.87701,1.87682,1.87695,63799999.0
2006-10-20 06:48:00,1.8769,1.87698,1.87682,1.87687,95800000.0
2006-10-20 06:49:00,1.87679,1.87686,1.87679,1.87686,19900000.0
2006-10-20 06:50:00,1.87692,1.877,1.87689,1.87693,34000000.0
2006-10-20 06:51:00,1.87668,1.87697,1.87668,1.87685,79500001.0
2006-10-20 06:52:00,1.8769,1.87698,1.87666,1.87691,57800000.0
2006-10-20 06:53:00,1.87695,1.87695,1.87688,1.87688,46100001.0
2006-10-20 06:54:00,1.87695,1.87695,1.8769,1.87695,35200000.0
2006-10-20 06:55:00,1.87686,1.87686,1.87682,1.87682,29600000.0
2006-10-20 06:56:00,1.87671,1.87695,1.87671,1.87682,57500000.0
2006-10-20 06:57:00,1.8768,1.8768,1.8768,1.8768,11500000.0
2006-10-20 06:58:00,1.87689,1.87691,1.87689,1.87691,9600000.0
2006-10-20 06:59:00,1.8769,1.87692,1.8768,1.8768,76400000.0
2006-10-20 07:00:00,1.87695,1.87695,1.87688,1.87688,34500000.0
2006-10-20 07:01:00,1.87684,1.87689,1.87672,1.87675,70499999.0
2006-10-20 07:02:00,1.87683,1.87688,1.87682,1.87682,42000000.0
2006-10-20 07:03:00,1.8769,1.87697,1.8769,1.8769,54400000.0
2006-10-20 07:04:00,1.87692,1.87692,1.87682,1.87682,71800000.0
2006-10-20 07:05:00,1.87682,1.87687,1.87682,1.87682,21699999.0
2006-10-20 07:06:00,1.87687,1.87687,1.87684,1.87684,13500000.0
2006-10-20 07:07:00,1.87697,1.87697,1.8769,1.8769,86999999.0
2006-10-20 07:08:00,1.87692,1.87693,1.87684,1.87693,50400000.0
2006-10-20 07:09:00,1.8769,1.8769,1.8768,1.8769,25800000.0
2006-10-20 07:10:00,1.8769,1.87695,1.8769,1.87695,21100000.0
2006-10-20 07:11:00,1.87688,1.8769,1.87684,1.8769,34800000.0
2006-10-20 07:12:00,1.87683,1.87683,1.8768,1.8768,7200000.0
2006-10-20 07:13:00,1.87689,1.87699,1.87686,1.87695,101200000.0
2006-10-20 07:14:00,1.87696,1.87709,1.87689,1.87692,180400000.0
2006-10-20 07:15:00,1.87693,1.87693,1.87674,1.87693,43800000.0
2006-10-20 07:16:00,1.87686,1.87701,1.87686,1.87693,73800000.0
2006-10-20 07:17:00,1.87703,1.87703,1.87691,1.87697,75399999.0
2006-10-20 07:18:00,1.87692,1.87698,1.87692,1.87698,33500000.0
2006-10-20 07:19:00,1.87697,1.87697,1.87678,1.87678,70399999.0
2006-10-20 07:20:00,1.87681,1.87702,1.87681,1.87702,97400002.0
2006-10-20 07:21:00,1.877,1.87708,1.877,1.87705,64800001.0
2006-10-20 07:22:00,1.87696,1.87703,1.87695,1.87703,71199999.0
2006-10-20 07:23:00,1.87705,1.87705,1.877,1.877,4300000.0
2006-10-20 07:24:00,1.87699,1.87702,1.8769,1.877,71200000.0
2006-10-20 07:25:00,1.8768,1.87703,1.8768,1.8769,65000000.0
2006-10-20 07:26:00,1.87698,1.87703,1.87693,1.87697,93100000.0
2006-10-20 07:27:00,1.87687,1.87698,1.87687,1.87694,61700000.0
2006-10-20 07:28:00,1.87694,1.87721,1.87694,1.87721,36600000.0
2006-10-20 07:29:00,1.87721,1.87734,1.87721,1.87734,66800000.0
2006-10-20 07:30:00,1.87739,1.87739,1.87736,1.87736,14100000.0
2006-10-20 07:31:00,1.87736,1.87738,1.8773,1.87737,78100000.0
2006-10-20 07:32:00,1.8774,1.87745,1.8774,1.8774,35400000.0
2006-10-20 07:33:00,1.87745,1.87745,1.87738,1.87745,53100000.0
2006-10-20 07:34:00,1.87738,1.87742,1.87731,1.87739,91700000.0
2006-10-20 07:35:00,1.87742,1.87743,1.8773,1.87738,65100001.0
2006-10-20 07:36:00,1.8774,1.8774,1.87725,1.87728,16300000.0
2006-10-20 07:37:00,1.87722,1.87722,1.87708,1.8772,98599998.0
2006-10-20 07:38:00,1.87723,1.87729,1.87694,1.87706,80499999.0
2006-10-20 07:39:00,1.8771,1.87721,1.87707,1.87707,62300001.0
2006-10-20 07:40:00,1.8771,1.87711,1.87697,1.87702,61500001.0
2006-10-20 07:41:00,1.87705,1.87705,1.877,1.877,9200000.0
2006-10-20 07:42:00,1.87701,1.87707,1.87687,1.87687,86200000.0
2006-10-20 07:43:00,1.87696,1.87714,1.87694,1.87699,98299999.0
2006-10-20 07:44:00,1.87701,1.87715,1.87701,1.87715,49800001.0
2006-10-20 07:45:00,1.8771,1.8771,1.87698,1.87698,31600000.0
2006-10-20 07:46:00,1.87696,1.87699,1.8769,1.87692,47400000.0
2006-10-20 07:47:00,1.87692,1.87699,1.87682,1.8769,89899998.0
2006-10-20 07:48:00,1.87698,1.87701,1.87692,1.87692,15800000.0
2006-10-20 07:49:00,1.87702,1.87712,1.87697,1.87712,74599999.0
2006-10-20 07:50:00,1.87706,1.87706,1.87701,1.87701,23500000.0
2006-10-20 07:51:00,1.877,1.87705,1.877,1.877,11900000.0
2006-10-20 07:52:00,1.87705,1.87705,1.87705,1.87705,6800000.0
2006-10-20 07:53:00,1.87698,1.87698,1.87694,1.87698,12400000.0
2006-10-20 07:54:00,1.8769,1.87694,1.87686,1.8769,52200000.0
2006-10-20 07:55:00,1.87685,1.87692,1.87685,1.87692,7900000.0
2006-10-20 07:56:00,1.87695,1.87695,1.87693,1.87693,21400000.0
2006-10-20 07:57:00,1.87697,1.87713,1.87697,1.8771,76299999.0
2006-10-20 07:58:00,1.87703,1.87709,1.87703,1.87708,9600000.0
2006-10-20 07:59:00,1.87698,1.87702,1.87691,1.87702,12000000.0
2006-10-20 08:00:00,1.87704,1.87706,1.87704,1.87706,22500000.0
2006-10-20 08:01:00,1.87713,1.87713,1.87692,1.87693,78299999.0
2006-10-20 08:02:00,1.87704,1.87717,1.87704,1.87711,26900000.0
2006-10-20 08:03:00,1.87715,1.87716,1.87703,1.87703,61400001.0
2006-10-20 08:04:00,1.87697,1.87713,1.87694,1.87704,93899999.0
2006-10-20 08:05:00,1.87699,1.87702,1.87683,1.87702,81000000.0
2006-10-20 08:06:00,1.87698,1.87706,1.87692,1.87706,53700001.0
2006-10-20 08:07:00,1.87697,1.87703,1.87691,1.87691,95599999.0
2006-10-20 08:08:00,1.8769,1.87695,1.87685,1.87695,29700000.0
2006-10-20 08:09:00,1.87689,1.87702,1.87689,1.87702,39400000.0
2006-10-20 08:10:00,1.87702,1.87702,1.87667,1.87692,101100000.0
2006-10-20 08:11:00,1.87702,1.87702,1.8769,1.8769,58300000.0
2006-10-20 08:12:00,1.8769,1.87696,1.87683,1.87696,115300000.0
2006-10-20 08:13:00,1.87686,1.87693,1.87686,1.87686,41700000.0
2006-10-20 08:14:00,1.87693,1.87693,1.87682,1.87685,35299999.0
2006-10-20 08:15:00,1.87698,1.87704,1.87693,1.87693,81000002.0
2006-10-20 08:16:00,1.87695,1.87698,1.87678,1.87698,87300002.0
2006-10-20 08:17:00,1.87705,1.87706,1.87698,1.87698,42500001.0
2006-10-20 08:18:00,1.87702,1.87711,1.87697,1.87707,65200001.0
2006-10-20 08:19:00,1.877,1.87705,1.87698,1.87705,36400000.0
2006-10-20 08:20:00,1.87703,1.87703,1.87688,1.87697,42800000.0
2006-10-20 08:21:00,1.87689,1.877,1.87685,1.87688,99900000.0
2006-10-20 08:22:00,1.87699,1.87701,1.87699,1.87701,10000000.0
2006-10-20 08:23:00,1.87698,1.87698,1.87692,1.87692,24400000.0
2006-10-20 08:24:00,1.87682,1.87689,1.87675,1.8768,91199998.0
2006-10-20 08:25:00,1.87668,1.87668,1.87652,1.87658,32300000.0
2006-10-20 08:26:00,1.87647,1.87647,1.87633,1.8764,96500000.0
2006-10-20 08:27:00,1.87634,1.87638,1.87619,1.8763,104099999.0
2006-10-20 08:28:00,1.87617,1.87623,1.87612,1.87612,79299999.0
2006-10-20 08:29:00,1.8761,1.87623,1.87604,1.87623,72400001.0
2006-10-20 08:30:00,1.87615,1.87631,1.8761,1.87624,57100000.0
2006-10-20 08:31:00,1.8762,1.87631,1.87612,1.87623,54600001.0
2006-10-20 08:32:00,1.87621,1.87638,1.87611,1.87638,35800000.0
2006-10-20 08:33:00,1.87657,1.8766,1.87647,1.87649,68500001.0
2006-10-20 08:34:00,1.8765,1.87668,1.8765,1.87662,46900000.0
2006-10-20 08:35:00,1.87663,1.87685,1.87663,1.87685,78200002.0
2006-10-20 08:36:00,1.877,1.87725,1.87698,1.87716,31000000.0
2006-10-20 08:37:00,1.87714,1.87731,1.87714,1.87723,60600000.0
2006-10-20 08:38:00,1.87713,1.87717,1.87704,1.87715,58700000.0
2006-10-20 08:39:00,1.87727,1.87765,1.87727,1.87765,45000000.0
2006-10-20 08:40:00,1.87768,1.87787,1.87768,1.87773,91799998.0
2006-10-20 08:41:00,1.87774,1.87779,1.87763,1.87763,85499998.0
2006-10-20 08:42:00,1.87757,1.87757,1.87709,1.87722,54999999.0
2006-10-20 08:43:00,1.87715,1.87719,1.877,1.877,61099998.0
2006-10-20 08:44:00,1.87701,1.87706,1.87701,1.87706,14200000.0
2006-10-20 08:45:00,1.87741,1.87757,1.87741,1.87754,34800000.0
2006-10-20 08:46:00,1.87742,1.87746,1.87656,1.87656,64399999.0
2006-10-20 08:47:00,1.8765,1.87686,1.8765,1.87686,47100001.0
2006-10-20 08:48:00,1.8769,1.8769,1.87673,1.87673,84899999.0
2006-10-20 08:49:00,1.8769,1.87713,1.87686,1.87713,39800000.0
2006-10-20 08:50:00,1.87721,1.8774,1.87721,1.8774,81900002.0
2006-10-20 08:51:00,1.87742,1.8775,1.87738,1.87738,42299999.0
2006-10-20 08:52:00,1.87718,1.87718,1.87699,1.87712,110300000.0
2006-10-20 08:53:00,1.87717,1.87733,1.87701,1.87733,51399999.0
2006-10-20 08:54:00,1.87742,1.87742,1.87707,1.87707,70100001.0
2006-10-20 08:55:00,1.87705,1.8771,1.87628,1.87632,79200000.0
2006-10-20 08:56:00,1.87634,1.8764,1.87624,1.8764,48799999.0
2006-10-20 08:57:00,1.8766,1.87677,1.87655,1.87664,46700000.0
2006-10-20 08:58:00,1.87656,1.87666,1.87651,1.87654,51400000.0
2006-10-20 08:59:00,1.8766,1.8766,1.87647,1.87648,39200000.0
2006-10-20 09:00:00,1.87665,1.87699,1.87665,1.87695,51200000.0
2006-10-20 09:01:00,1.87696,1.87696,1.87683,1.87686,16200000.0
2006-10-20 09:02:00,1.87686,1.87686,1.87674,1.87674,39400000.0
2006-10-20 09:03:00,1.87675,1.87692,1.87674,1.87692,43500000.0
2006-10-20 09:04:00,1.87685,1.87685,1.87667,1.87667,83799999.0
2006-10-20 09:05:00,1.87659,1.87659,1.87651,1.87651,20000000.0
2006-10-20 09:06:00,1.87638,1.87638,1.87617,1.87623,49600000.0
2006-10-20 09:07:00,1.87618,1.87628,1.87615,1.87615,104000001.0
2006-10-20 09:08:00,1.87615,1.8765,1.87615,1.8765,66799999.0
2006-10-20 09:09:00,1.87669,1.87669,1.87658,1.87661,69899999.0
2006-10-20 09:10:00,1.87672,1.87708,1.87672,1.87708,54100000.0
2006-10-20 09:11:00,1.87711,1.87711,1.87691,1.87703,126100000.0
2006-10-20 09:12:00,1.87708,1.87717,1.87704,1.87708,66400000.0
2006-10-20 09:13:00,1.87693,1.87693,1.87692,1.87692,9400000.0
2006-10-20 09:14:00,1.87674,1.87683,1.87648,1.8767,67900001.0
2006-10-20 09:15:00,1.87668,1.87687,1.87665,1.87681,39600000.0
2006-10-20 09:16:00,1.87669,1.8769,1.87669,1.8769,43199999.0
2006-10-20 09:17:00,1.87696,1.87696,1.8768,1.8768,91300001.0
2006-10-20 09:18:00,1.87681,1.87686,1.87663,1.87669,43400000.0
2006-10-20 09:19:00,1.8766,1.8766,1.87652,1.87655,49800000.0
2006-10-20 09:20:00,1.87662,1.87667,1.87647,1.87663,56600000.0
2006-10-20 09:21:00,1.87648,1.8765,1.87644,1.87649,32400000.0
2006-10-20 09:22:00,1.8765,1.8765,1.8765,1.8765,20400000.0
2006-10-20 09:23:00,1.87665,1.87682,1.87665,1.87667,39500000.0
2006-10-20 09:24:00,1.8766,1.87665,1.87654,1.87665,44700000.0
2006-10-20 09:25:00,1.87662,1.87669,1.87655,1.87665,54500000.0
2006-10-20 09:26:00,1.87653,1.87653,1.87636,1.87648,85600000.0
2006-10-20 09:27:00,1.8766,1.87664,1.87619,1.87623,95799999.0
2006-10-20 09:28:00,1.87617,1.87617,1.87562,1.8757,74999999.0
2006-10-20 09:29:00,1.87585,1.87601,1.87584,1.87601,81899998.0
2006-10-20 09:30:00,1.87597,1.87663,1.87597,1.87663,49900000.0
2006-10-20 09:31:00,1.87677,1.87685,1.87667,1.8768,81500000.0
2006-10-20 09:32:00,1.87689,1.87698,1.8767,1.8767,38000000.0
2006-10-20 09:33:00,1.87654,1.87654,1.87641,1.87641,19300000.0
2006-10-20 09:34:00,1.87638,1.87646,1.87635,1.87635,81400001.0
2006-10-20 09:35:00,1.87637,1.87637,1.87615,1.87625,71400001.0
2006-10-20 09:36:00,1.8761,1.87613,1.87596,1.87605,47900000.0
2006-10-20 09:37:00,1.87614,1.8765,1.87614,1.87644,102799999.0
2006-10-20 09:38:00,1.8766,1.87665,1.87653,1.87657,51600000.0
2006-10-20 09:39:00,1.87658,1.87685,1.87658,1.87682,32700000.0
2006-10-20 09:40:00,1.87693,1.87712,1.87693,1.87708,49800000.0
2006-10-20 09:41:00,1.87684,1.87703,1.87684,1.87701,32400000.0
2006-10-20 09:42:00,1.877,1.877,1.87675,1.87675,22800000.0
2006-10-20 09:43:00,1.87682,1.87689,1.87681,1.87685,50300001.0
2006-10-20 09:44:00,1.877,1.87707,1.87696,1.87701,95299999.0
2006-10-20 09:45:00,1.87702,1.87716,1.87702,1.87716,35400001.0
2006-10-20 09:46:00,1.8773,1.87734,1.87722,1.87734,70199998.0
2006-10-20 09:47:00,1.87732,1.87738,1.87728,1.8773,57500000.0
2006-10-20 09:48:00,1.87733,1.8774,1.8773,1.87731,51799999.0
2006-10-20 09:49:00,1.87741,1.87765,1.87741,1.87759,58200000.0
2006-10-20 09:50:00,1.87766,1.87769,1.87756,1.8776,79899998.0
2006-10-20 09:51:00,1.87757,1.87757,1.87725,1.8773,76200001.0
2006-10-20 09:52:00,1.87724,1.87728,1.87712,1.87719,62499999.0
2006-10-20 09:53:00,1.87712,1.87721,1.87706,1.87706,55499999.0
2006-10-20 09:54:00,1.87695,1.8771,1.8769,1.8771,55900000.0
2006-10-20 09:55:00,1.87704,1.87758,1.87697,1.87758,67200000.0
2006-10-20 09:56:00,1.87764,1.87771,1.87759,1.87771,23400000.0
2006-10-20 09:57:00,1.87787,1.87787,1.87747,1.87747,61500001.0
2006-10-20 09:58:00,1.8775,1.87751,1.87748,1.8775,68700000.0
2006-10-20 09:59:00,1.87749,1.87768,1.87749,1.87757,70800000.0
2006-10-20 10:00:00,1.8775,1.87754,1.87731,1.87731,52100000.0
2006-10-20 10:01:00,1.87735,1.8775,1.87735,1.87739,75200000.0
2006-10-20 10:02:00,1.87734,1.87738,1.87734,1.87736,30600000.0
2006-10-20 10:03:00,1.87743,1.8775,1.87735,1.87748,37200000.0
2006-10-20 10:04:00,1.87743,1.87743,1.87726,1.87737,28700000.0
2006-10-20 10:05:00,1.87742,1.87742,1.87722,1.87722,31600000.0
2006-10-20 10:06:00,1.87719,1.8773,1.87711,1.87711,64000000.0
2006-10-20 10:07:00,1.87722,1.87726,1.87719,1.8772,60400000.0
2006-10-20 10:08:00,1.87716,1.87716,1.87704,1.8771,23400000.0
2006-10-20 10:09:00,1.87715,1.87718,1.87703,1.87703,65800002.0
2006-10-20 10:10:00,1.87708,1.87729,1.87708,1.87728,69800000.0
2006-10-20 10:11:00,1.8772,1.8772,1.87704,1.87705,91799999.0
2006-10-20 10:12:00,1.87709,1.8774,1.87706,1.8774,59800000.0
2006-10-20 10:13:00,1.8774,1.87743,1.87738,1.87739,61900000.0
2006-10-20 10:14:00,1.87726,1.87751,1.87726,1.87751,65300000.0
2006-10-20 10:15:00,1.87747,1.87773,1.87742,1.87773,79200000.0
2006-10-20 10:16:00,1.87772,1.87772,1.87764,1.87768,56399998.0
2006-10-20 10:17:00,1.87761,1.87767,1.8774,1.8774,86500000.0
2006-10-20 10:18:00,1.87742,1.87752,1.87734,1.87739,94399998.0
2006-10-20 10:19:00,1.87727,1.8774,1.87726,1.87738,45700000.0
2006-10-20 10:20:00,1.87732,1.87753,1.87728,1.87753,62800001.0
2006-10-20 10:21:00,1.87774,1.87829,1.87774,1.87808,118599998.0
2006-10-20 10:22:00,1.87802,1.87802,1.87784,1.87784,29900001.0
2006-10-20 10:23:00,1.87782,1.87809,1.87782,1.87798,110200000.0
2006-10-20 10:24:00,1.87797,1.87805,1.87795,1.87805,31700000.0
2006-10-20 10:25:00,1.87803,1.87816,1.87799,1.87814,24500000.0
2006-10-20 10:26:00,1.87796,1.87802,1.87781,1.87799,59599999.0
2006-10-20 10:27:00,1.87785,1.87785,1.87757,1.8776,58500001.0
2006-10-20 10:28:00,1.87754,1.87767,1.87745,1.87767,50100000.0
2006-10-20 10:29:00,1.87755,1.87755,1.87743,1.87743,72299999.0
2006-10-20 10:30:00,1.87764,1.87907,1.87764,1.87907,71600000.0
2006-10-20 10:31:00,1.87902,1.87903,1.87878,1.87897,63399999.0
2006-10-20 10:32:00,1.87923,1.87948,1.87914,1.87948,105499999.0
2006-10-20 10:33:00,1.87974,1.8799,1.87949,1.87984,111750000.0
2006-10-20 10:34:00,1.87986,1.87986,1.87949,1.87952,41500000.0
2006-10-20 10:35:00,1.8796,1.87965,1.87944,1.87948,26100000.0
2006-10-20 10:36:00,1.87961,1.87995,1.87961,1.87976,124300000.0
2006-10-20 10:37:00,1.87963,1.8801,1.87963,1.8801,66600001.0
2006-10-20 10:38:00,1.88012,1.88024,1.87999,1.88024,101400002.0
2006-10-20 10:39:00,1.88043,1.88074,1.88043,1.88057,71700000.0
2006-10-20 10:40:00,1.88058,1.88071,1.88048,1.8806,56400000.0
2006-10-20 10:41:00,1.88043,1.88068,1.88042,1.88068,80799998.0
2006-10-20 10:42:00,1.88094,1.88105,1.8807,1.8807,33600000.0
2006-10-20 10:43:00,1.88082,1.88091,1.88067,1.88085,125200001.0
2006-10-20 10:44:00,1.88077,1.8809,1.88066,1.88076,56599999.0
2006-10-20 10:45:00,1.88079,1.88103,1.88079,1.88083,84099999.0
2006-10-20 10:46:00,1.88082,1.88097,1.88076,1.8809,85200002.0
2006-10-20 10:47:00,1.88095,1.88109,1.88087,1.88109,39400000.0
2006-10-20 10:48:00,1.88095,1.88095,1.88075,1.88075,40099999.0
2006-10-20 10:49:00,1.8807,1.88072,1.88058,1.88058,34900000.0
2006-10-20 10:50:00,1.88048,1.88093,1.88048,1.88093,51100000.0
2006-10-20 10:51:00,1.88112,1.88151,1.88098,1.88151,43600000.0
2006-10-20 10:52:00,1.88184,1.88185,1.88135,1.88139,42900000.0
2006-10-20 10:53:00,1.88139,1.88159,1.88137,1.88159,47900000.0
2006-10-20 10:54:00,1.88164,1.88182,1.88158,1.88166,92400001.0
2006-10-20 10:55:00,1.88163,1.88171,1.88147,1.8817,67800001.0
2006-10-20 10:56:00,1.88165,1.88176,1.88156,1.88164,75700000.0
2006-10-20 10:57:00,1.88182,1.88197,1.88182,1.88195,59300000.0
2006-10-20 10:58:00,1.88191,1.88223,1.88191,1.88217,124100002.0
2006-10-20 10:59:00,1.88213,1.8822,1.88199,1.8822,59100000.0
2006-10-20 11:00:00,1.8823,1.88237,1.8823,1.88237,33699999.0
2006-10-20 11:01:00,1.88234,1.88247,1.88226,1.88227,78200000.0
2006-10-20 11:02:00,1.88222,1.88225,1.88209,1.88209,68500000.0
2006-10-20 11:03:00,1.88223,1.88232,1.88223,1.88224,46699999.0
2006-10-20 11:04:00,1.88208,1.88208,1.88188,1.88192,45300000.0
2006-10-20 11:05:00,1.88196,1.882,1.88182,1.88182,69300000.0
2006-10-20 11:06:00,1.88179,1.88179,1.88142,1.88144,41500000.0
2006-10-20 11:07:00,1.8815,1.8816,1.88146,1.88146,82800000.0
2006-10-20 11:08:00,1.88142,1.88142,1.88122,1.8814,77300000.0
2006-10-20 11:09:00,1.88132,1.88149,1.8813,1.88138,67400000.0
2006-10-20 11:10:00,1.8814,1.88158,1.88135,1.88158,96499998.0
2006-10-20 11:11:00,1.88167,1.88167,1.88138,1.88139,53100000.0
2006-10-20 11:12:00,1.88123,1.88136,1.88114,1.88123,37000000.0
2006-10-20 11:13:00,1.88129,1.88163,1.88129,1.88158,98600001.0
2006-10-20 11:14:00,1.88137,1.88137,1.88109,1.88117,25900000.0
2006-10-20 11:15:00,1.88112,1.88112,1.88095,1.881,49000000.0
2006-10-20 11:16:00,1.88093,1.88104,1.88085,1.88104,82299999.0
2006-10-20 11:17:00,1.881,1.88129,1.88097,1.8812,30600000.0
2006-10-20 11:18:00,1.88132,1.8815,1.88117,1.8815,74800002.0
2006-10-20 11:19:00,1.88175,1.88175,1.88153,1.88153,41600000.0
2006-10-20 11:20:00,1.8814,1.88149,1.88139,1.88148,90200000.0
2006-10-20 11:21:00,1.88155,1.88157,1.88143,1.88143,58100000.0
2006-10-20 11:22:00,1.8814,1.88149,1.88137,1.88147,91599999.0
2006-10-20 11:23:00,1.88157,1.88172,1.88157,1.88162,86500000.0
2006-10-20 11:24:00,1.8816,1.88164,1.88145,1.88164,77700001.0
2006-10-20 11:25:00,1.88153,1.88156,1.88141,1.88156,71500000.0
2006-10-20 11:26:00,1.88157,1.88159,1.8815,1.8815,27600000.0
2006-10-20 11:27:00,1.88148,1.8816,1.88143,1.88149,46600000.0
2006-10-20 11:28:00,1.8815,1.88159,1.88138,1.88138,53999999.0
2006-10-20 11:29:00,1.88139,1.88161,1.88139,1.88161,63200000.0
2006-10-20 11:30:00,1.88158,1.88163,1.88151,1.88156,80300000.0
2006-10-20 11:31:00,1.88155,1.88174,1.88155,1.88161,82700000.0
2006-10-20 11:32:00,1.88158,1.88162,1.88153,1.88153,52599998.0
2006-10-20 11:33:00,1.88139,1.88152,1.88135,1.88152,41200000.0
2006-10-20 11:34:00,1.88153,1.8816,1.88142,1.8816,84800000.0
2006-10-20 11:35:00,1.88162,1.88164,1.88155,1.88164,36700000.0
2006-10-20 11:36:00,1.88158,1.8817,1.88157,1.88161,39400000.0
2006-10-20 11:37:00,1.88162,1.88196,1.88162,1.88196,74200001.0
2006-10-20 11:38:00,1.882,1.882,1.8818,1.88182,64500000.0
2006-10-20 11:39:00,1.88175,1.88175,1.88168,1.8817,34300000.0
2006-10-20 11:40:00,1.88167,1.88179,1.88158,1.88169,46100000.0
2006-10-20 11:41:00,1.8817,1.8817,1.88158,1.88158,45100000.0
2006-10-20 11:42:00,1.88148,1.88174,1.88148,1.88168,84100000.0
2006-10-20 11:43:00,1.8817,1.88174,1.88167,1.88173,68799999.0
2006-10-20 11:44:00,1.88178,1.88182,1.88173,1.88177,37400001.0
2006-10-20 11:45:00,1.8817,1.88175,1.88155,1.88175,100199998.0
2006-10-20 11:46:00,1.8818,1.8818,1.88163,1.88177,75500000.0
2006-10-20 11:47:00,1.88183,1.88191,1.88169,1.88169,85800000.0
2006-10-20 11:48:00,1.88174,1.88188,1.88171,1.88183,100700000.0
2006-10-20 11:49:00,1.88183,1.88193,1.88183,1.88188,88300000.0
2006-10-20 11:50:00,1.88182,1.88186,1.88144,1.88149,118799997.0
2006-10-20 11:51:00,1.88146,1.88148,1.88119,1.88119,46600000.0
2006-10-20 11:52:00,1.88112,1.8812,1.88106,1.88109,70100001.0
2006-10-20 11:53:00,1.88105,1.88116,1.88105,1.88114,59300000.0
2006-10-20 11:54:00,1.88112,1.88125,1.88112,1.88115,58000000.0
2006-10-20 11:55:00,1.88111,1.88111,1.88097,1.881,63699999.0
2006-10-20 11:56:00,1.88102,1.8811,1.88086,1.88104,68800001.0
2006-10-20 11:57:00,1.88097,1.88097,1.88084,1.88095,130950003.0
2006-10-20 11:58:00,1.8809,1.88092,1.88064,1.88064,45800000.0
2006-10-20 11:59:00,1.88065,1.88065,1.88041,1.88056,72499998.0
2006-10-20 12:00:00,1.88049,1.88049,1.88006,1.88027,95000002.0
2006-10-20 12:01:00,1.88031,1.8804,1.88016,1.88016,87700002.0
2006-10-20 12:02:00,1.88018,1.88035,1.88011,1.88028,62799999.0
2006-10-20 12:03:00,1.8803,1.88037,1.88024,1.88024,53300000.0
2006-10-20 12:04:00,1.88017,1.88023,1.88014,1.88014,100100000.0
2006-10-20 12:05:00,1.88028,1.88031,1.88021,1.88027,54700000.0
2006-10-20 12:06:00,1.8802,1.8803,1.8802,1.8803,30000000.0
2006-10-20 12:07:00,1.88028,1.88041,1.88028,1.88041,69299999.0
2006-10-20 12:08:00,1.8806,1.88086,1.8806,1.88076,38700000.0
2006-10-20 12:09:00,1.88064,1.88064,1.88039,1.88052,42000000.0
2006-10-20 12:10:00,1.8806,1.88089,1.8806,1.88089,21000000.0
2006-10-20 12:11:00,1.88088,1.88157,1.88088,1.88154,54299999.0
2006-10-20 12:12:00,1.88158,1.88165,1.88137,1.88137,41399999.0
2006-10-20 12:13:00,1.88126,1.8814,1.88119,1.8814,79100001.0
2006-10-20 12:14:00,1.88143,1.88157,1.88134,1.88152,73800000.0
2006-10-20 12:15:00,1.88157,1.88157,1.88134,1.88134,64299999.0
2006-10-20 12:16:00,1.88121,1.88145,1.88121,1.88145,60100000.0
2006-10-20 12:17:00,1.88153,1.88153,1.88138,1.88152,73399998.0
2006-10-20 12:18:00,1.88146,1.88146,1.88132,1.88138,76300001.0
2006-10-20 12:19:00,1.88143,1.88148,1.88136,1.88136,89800001.0
2006-10-20 12:20:00,1.88143,1.8815,1.88131,1.8815,80400000.0
2006-10-20 12:21:00,1.88153,1.88168,1.88153,1.88168,56800000.0
2006-10-20 12:22:00,1.88166,1.88174,1.88163,1.88163,33300000.0
2006-10-20 12:23:00,1.8816,1.8816,1.88142,1.88142,58999999.0
2006-10-20 12:24:00,1.88138,1.88149,1.88132,1.88146,83200000.0
2006-10-20 12:25:00,1.88151,1.88165,1.88151,1.8816,54000000.0
2006-10-20 12:26:00,1.8816,1.88163,1.88154,1.88156,51500000.0
2006-10-20 12:27:00,1.88155,1.8817,1.88155,1.88161,66800000.0
2006-10-20 12:28:00,1.88169,1.88169,1.88158,1.88168,107599999.0
2006-10-20 12:29:00,1.8818,1.88194,1.8818,1.88182,70400000.0
2006-10-20 12:30:00,1.88178,1.88191,1.88162,1.88163,55000000.0
2006-10-20 12:31:00,1.88162,1.88166,1.88156,1.88165,114800002.0
2006-10-20 12:32:00,1.88169,1.88181,1.88169,1.88171,52900000.0
2006-10-20 12:33:00,1.88182,1.88195,1.88179,1.88179,26400000.0
2006-10-20 12:34:00,1.88176,1.88185,1.88167,1.88167,47549999.0
2006-10-20 12:35:00,1.88174,1.8821,1.88174,1.8821,62900001.0
2006-10-20 12:36:00,1.88208,1.8822,1.88203,1.88216,76899999.0
2006-10-20 12:37:00,1.882,1.88217,1.882,1.88209,51800001.0
2006-10-20 12:38:00,1.88198,1.8821,1.88191,1.8821,64299999.0
2006-10-20 12:39:00,1.88196,1.88196,1.88175,1.88175,22700000.0
2006-10-20 12:40:00,1.8818,1.88185,1.88175,1.88183,59950001.0
2006-10-20 12:41:00,1.88173,1.88182,1.88173,1.88173,38200001.0
2006-10-20 12:42:00,1.8817,1.88175,1.88169,1.8817,51899999.0
2006-10-20 12:43:00,1.88168,1.88174,1.88158,1.88174,74300000.0
2006-10-20 12:44:00,1.88166,1.88166,1.88132,1.88132,81700001.0
2006-10-20 12:45:00,1.88136,1.88136,1.88109,1.88109,56700000.0
2006-10-20 12:46:00,1.88102,1.88127,1.88088,1.88127,53300000.0
2006-10-20 12:47:00,1.88131,1.88136,1.88122,1.88127,58300000.0
2006-10-20 12:48:00,1.88135,1.88144,1.88129,1.8814,89500001.0
2006-10-20 12:49:00,1.8815,1.88168,1.8815,1.8816,34700000.0
2006-10-20 12:50:00,1.88169,1.88177,1.88169,1.88172,77599998.0
2006-10-20 12:51:00,1.88167,1.88183,1.88154,1.88162,35800000.0
2006-10-20 12:52:00,1.88156,1.88177,1.88156,1.8817,71900000.0
2006-10-20 12:53:00,1.88179,1.88206,1.88179,1.882,85800000.0
2006-10-20 12:54:00,1.88198,1.88213,1.88198,1.88213,64999999.0
2006-10-20 12:55:00,1.88215,1.88223,1.882,1.88207,69699999.0
2006-10-20 12:56:00,1.88203,1.88214,1.88199,1.88214,86400000.0
2006-10-20 12:57:00,1.88211,1.88212,1.88211,1.88212,29800000.0
2006-10-20 12:58:00,1.88206,1.88216,1.88204,1.88216,19600000.0
2006-10-20 12:59:00,1.88187,1.88215,1.88187,1.88202,101600000.0
2006-10-20 13:00:00,1.88208,1.88221,1.88208,1.88215,123799997.0
2006-10-20 13:01:00,1.88205,1.88253,1.88205,1.88253,63300000.0
2006-10-20 13:02:00,1.88267,1.88277,1.88259,1.88259,49600000.0
2006-10-20 13:03:00,1.8826,1.88279,1.88259,1.88279,81200000.0
2006-10-20 13:04:00,1.88275,1.88281,1.88266,1.88271,64600000.0
2006-10-20 13:05:00,1.88263,1.88263,1.88247,1.88253,26200000.0
2006-10-20 13:06:00,1.88264,1.88265,1.88254,1.88256,55300000.0
2006-10-20 13:07:00,1.88268,1.88273,1.88263,1.88263,44900000.0
2006-10-20 13:08:00,1.88268,1.88271,1.88264,1.88271,61999998.0
2006-10-20 13:09:00,1.88263,1.88273,1.88263,1.88273,32200000.0
2006-10-20 13:10:00,1.88267,1.88267,1.88262,1.88267,73900002.0
2006-10-20 13:11:00,1.88264,1.88264,1.88254,1.88262,43800000.0
2006-10-20 13:12:00,1.88267,1.88292,1.88259,1.88292,21700000.0
2006-10-20 13:13:00,1.88277,1.88286,1.88274,1.88274,45300001.0
2006-10-20 13:14:00,1.8827,1.88281,1.88268,1.88281,105899999.0
2006-10-20 13:15:00,1.88283,1.8829,1.88276,1.88287,31100000.0
2006-10-20 13:16:00,1.88286,1.88287,1.88278,1.88284,70100000.0
2006-10-20 13:17:00,1.88287,1.88293,1.88278,1.88292,86900001.0
2006-10-20 13:18:00,1.88288,1.88294,1.88274,1.88274,92399999.0
2006-10-20 13:19:00,1.8828,1.88283,1.88278,1.8828,37700000.0
2006-10-20 13:20:00,1.88277,1.88279,1.88268,1.88268,54900001.0
2006-10-20 13:21:00,1.88274,1.88278,1.88272,1.88276,41700001.0
2006-10-20 13:22:00,1.88284,1.88294,1.88284,1.88284,39699999.0
2006-10-20 13:23:00,1.8832,1.88386,1.8832,1.88379,32399999.0
2006-10-20 13:24:00,1.88382,1.88432,1.88382,1.88426,57000000.0
2006-10-20 13:25:00,1.88422,1.88422,1.88402,1.88419,41500000.0
2006-10-20 13:26:00,1.8843,1.8845,1.8843,1.88442,79900000.0
2006-10-20 13:27:00,1.88448,1.88448,1.88438,1.88444,68100000.0
2006-10-20 13:28:00,1.88447,1.88464,1.88447,1.88458,61500001.0
2006-10-20 13:29:00,1.88463,1.8847,1.88452,1.8846,120999999.0
2006-10-20 13:30:00,1.88463,1.88463,1.88443,1.88443,48700000.0
2006-10-20 13:31:00,1.88453,1.88457,1.88443,1.88457,54499999.0
2006-10-20 13:32:00,1.88456,1.88466,1.88453,1.88455,79900002.0
2006-10-20 13:33:00,1.88475,1.88496,1.88475,1.88491,50600000.0
2006-10-20 13:34:00,1.88483,1.8849,1.88473,1.8849,55500000.0
2006-10-20 13:35:00,1.88503,1.88518,1.88503,1.88508,21100000.0
2006-10-20 13:36:00,1.8851,1.88515,1.88494,1.88512,110100000.0
2006-10-20 13:37:00,1.88522,1.88536,1.88508,1.88508,83800000.0
2006-10-20 13:38:00,1.88512,1.8853,1.88512,1.88517,85200000.0
2006-10-20 13:39:00,1.88515,1.88517,1.88507,1.88516,84100002.0
2006-10-20 13:40:00,1.88523,1.88523,1.88507,1.8852,71599999.0
2006-10-20 13:41:00,1.88521,1.88521,1.88501,1.88512,43700000.0
2006-10-20 13:42:00,1.88515,1.88539,1.88515,1.88529,93300000.0
2006-10-20 13:43:00,1.8853,1.88541,1.88525,1.88535,103100002.0
2006-10-20 13:44:00,1.8853,1.88535,1.88524,1.88527,76199999.0
2006-10-20 13:45:00,1.88521,1.88531,1.88521,1.88531,57499998.0
2006-10-20 13:46:00,1.88528,1.88528,1.88515,1.88515,79500001.0
2006-10-20 13:47:00,1.88512,1.8852,1.88503,1.88503,45500000.0
2006-10-20 13:48:00,1.88504,1.88506,1.88485,1.88488,95800000.0
2006-10-20 13:49:00,1.8848,1.88491,1.88472,1.88482,85370000.0
2006-10-20 13:50:00,1.88484,1.88484,1.88475,1.88475,28900000.0
2006-10-20 13:51:00,1.88473,1.88483,1.88473,1.88478,32700000.0
2006-10-20 13:52:00,1.88483,1.8849,1.88469,1.88487,76400001.0
2006-10-20 13:53:00,1.88486,1.88502,1.88484,1.88484,68399999.0
2006-10-20 13:54:00,1.88478,1.88478,1.88457,1.8846,56600000.0
2006-10-20 13:55:00,1.88468,1.88487,1.88466,1.88478,91900000.0
2006-10-20 13:56:00,1.88478,1.88478,1.88453,1.88453,47899999.0
2006-10-20 13:57:00,1.88448,1.88448,1.88427,1.88427,18100000.0
2006-10-20 13:58:00,1.8842,1.88425,1.88415,1.88415,58100000.0
2006-10-20 13:59:00,1.8842,1.88429,1.8842,1.88425,22300000.0
2006-10-20 14:00:00,1.88424,1.88431,1.88419,1.88419,82399999.0
2006-10-20 14:01:00,1.88427,1.88427,1.884,1.884,44200001.0
2006-10-20 14:02:00,1.88407,1.88407,1.88402,1.88407,59900002.0
2006-10-20 14:03:00,1.8842,1.88421,1.88408,1.88408,46800000.0
2006-10-20 14:04:00,1.88403,1.88413,1.88403,1.88413,35100001.0
2006-10-20 14:05:00,1.88408,1.88427,1.88401,1.88417,62700000.0
2006-10-20 14:06:00,1.88408,1.88411,1.88402,1.88408,15300000.0
2006-10-20 14:07:00,1.88405,1.88415,1.884,1.88404,68499999.0
2006-10-20 14:08:00,1.88409,1.88415,1.88396,1.88406,93000000.0
2006-10-20 14:09:00,1.88424,1.88431,1.88424,1.88431,19000001.0
2006-10-20 14:10:00,1.88468,1.88496,1.88468,1.88496,76200000.0
2006-10-20 14:11:00,1.88478,1.88499,1.8847,1.8849,35600000.0
2006-10-20 14:12:00,1.88483,1.88497,1.88483,1.88497,61600000.0
2006-10-20 14:13:00,1.88501,1.88501,1.88472,1.8848,148199996.0
2006-10-20 14:14:00,1.88482,1.88499,1.88482,1.88499,47700000.0
2006-10-20 14:15:00,1.88494,1.88497,1.88472,1.88497,108599998.0
2006-10-20 14:16:00,1.88493,1.88493,1.88449,1.88449,26300000.0
2006-10-20 14:17:00,1.88457,1.88461,1.88438,1.88438,76200002.0
2006-10-20 14:18:00,1.88443,1.88453,1.88441,1.88444,44299999.0
2006-10-20 14:19:00,1.88435,1.88435,1.88401,1.88406,51200000.0
2006-10-20 14:20:00,1.88402,1.88421,1.88402,1.8842,71499999.0
2006-10-20 14:21:00,1.88398,1.88415,1.88398,1.884,105099998.0
2006-10-20 14:22:00,1.884,1.88408,1.88395,1.88395,70500000.0
2006-10-20 14:23:00,1.88398,1.88412,1.88398,1.88412,43900000.0
2006-10-20 14:24:00,1.88413,1.88421,1.88393,1.88395,72099999.0
2006-10-20 14:25:00,1.88397,1.88404,1.88397,1.88398,82700000.0
2006-10-20 14:26:00,1.88407,1.88412,1.88398,1.88402,57000000.0
2006-10-20 14:27:00,1.88403,1.88405,1.88396,1.88405,27200000.0
2006-10-20 14:28:00,1.88397,1.88405,1.88397,1.88399,52500000.0
2006-10-20 14:29:00,1.88405,1.88412,1.88399,1.88408,87200000.0
2006-10-20 14:30:00,1.88405,1.88407,1.88393,1.88403,102600000.0
2006-10-20 14:31:00,1.88395,1.88411,1.88395,1.88408,79699997.0
2006-10-20 14:32:00,1.88412,1.88425,1.88405,1.88425,57800000.0
2006-10-20 14:33:00,1.88415,1.88461,1.88415,1.88458,26700000.0
2006-10-20 14:34:00,1.88453,1.88463,1.8845,1.88463,29000000.0
2006-10-20 14:35:00,1.88453,1.88453,1.88438,1.88438,50800000.0
2006-10-20 14:36:00,1.88446,1.88455,1.88439,1.88453,87999999.0
2006-10-20 14:37:00,1.88456,1.88463,1.88445,1.88459,68600000.0
2006-10-20 14:38:00,1.88463,1.88471,1.88458,1.88465,43900000.0
2006-10-20 14:39:00,1.88477,1.8848,1.88465,1.88465,32100000.0
2006-10-20 14:40:00,1.8846,1.8846,1.88445,1.88449,35700000.0
2006-10-20 14:41:00,1.88462,1.88501,1.88462,1.88501,22400001.0
2006-10-20 14:42:00,1.88503,1.8852,1.88493,1.88519,31650000.0
2006-10-20 14:43:00,1.8851,1.8851,1.88442,1.88442,38999999.0
2006-10-20 14:44:00,1.88442,1.88444,1.88429,1.88443,45300000.0
2006-10-20 14:45:00,1.8843,1.8843,1.88408,1.88427,79100002.0
2006-10-20 14:46:00,1.8843,1.8843,1.88409,1.88414,34200000.0
2006-10-20 14:47:00,1.88413,1.88422,1.88411,1.88416,108500000.0
2006-10-20 14:48:00,1.88412,1.88413,1.88369,1.88369,42100001.0
2006-10-20 14:49:00,1.88367,1.88384,1.88365,1.88375,121900002.0
2006-10-20 14:50:00,1.88373,1.88386,1.88366,1.88372,56999999.0
2006-10-20 14:51:00,1.88374,1.88384,1.88363,1.88368,62600000.0
2006-10-20 14:52:00,1.88367,1.88388,1.88367,1.88386,39200000.0
2006-10-20 14:53:00,1.88377,1.88389,1.88375,1.88387,89500002.0
2006-10-20 14:54:00,1.88392,1.88392,1.88374,1.88378,67300000.0
2006-10-20 14:55:00,1.88393,1.8841,1.88393,1.88408,52500000.0
2006-10-20 14:56:00,1.88409,1.8844,1.88409,1.8844,61700000.0
2006-10-20 14:57:00,1.88451,1.88489,1.88451,1.88468,71800000.0
2006-10-20 14:58:00,1.8847,1.88475,1.88461,1.88475,90999999.0
2006-10-20 14:59:00,1.88475,1.88494,1.88475,1.8849,93200002.0
2006-10-20 15:00:00,1.88485,1.88493,1.88483,1.88487,59700000.0
2006-10-20 15:01:00,1.88482,1.88504,1.88482,1.88491,64200001.0
2006-10-20 15:02:00,1.88501,1.88509,1.88496,1.88496,71000001.0
2006-10-20 15:03:00,1.88503,1.88509,1.88478,1.88492,38200000.0
2006-10-20 15:04:00,1.88505,1.88515,1.88505,1.88515,10000000.0
2006-10-20 15:05:00,1.88525,1.88537,1.88517,1.88525,107800001.0
2006-10-20 15:06:00,1.8853,1.8854,1.88525,1.88531,39900000.0
2006-10-20 15:07:00,1.88532,1.88543,1.88528,1.88543,77500001.0
2006-10-20 15:08:00,1.88542,1.88542,1.88525,1.88532,18700000.0
2006-10-20 15:09:00,1.88538,1.88542,1.88517,1.88535,83599999.0
2006-10-20 15:10:00,1.88526,1.88526,1.88524,1.88524,26900001.0
2006-10-20 15:11:00,1.88517,1.88517,1.88498,1.88498,47000002.0
2006-10-20 15:12:00,1.88508,1.8851,1.88491,1.88493,68300001.0
2006-10-20 15:13:00,1.88497,1.88507,1.88481,1.88482,64999999.0
2006-10-20 15:14:00,1.88467,1.88508,1.88465,1.88508,83100002.0
2006-10-20 15:15:00,1.88502,1.88518,1.88502,1.88509,84800001.0
2006-10-20 15:16:00,1.88503,1.88533,1.88503,1.88533,74400001.0
2006-10-20 15:17:00,1.88545,1.88554,1.88532,1.88532,79800001.0
2006-10-20 15:18:00,1.88524,1.88525,1.88512,1.88514,90800000.0
2006-10-20 15:19:00,1.88509,1.88526,1.88504,1.88505,91699999.0
2006-10-20 15:20:00,1.8851,1.88515,1.88504,1.88507,52200000.0
2006-10-20 15:21:00,1.88499,1.88505,1.88495,1.88505,63100000.0
2006-10-20 15:22:00,1.88492,1.8851,1.88492,1.8851,35299999.0
2006-10-20 15:23:00,1.88513,1.88513,1.88504,1.88508,112199999.0
2006-10-20 15:24:00,1.88513,1.88513,1.88497,1.8851,36100000.0
2006-10-20 15:25:00,1.88513,1.88513,1.88487,1.88495,72800001.0
2006-10-20 15:26:00,1.88505,1.88509,1.88497,1.88506,77599999.0
2006-10-20 15:27:00,1.88517,1.88537,1.88517,1.88531,38000000.0
2006-10-20 15:28:00,1.88523,1.88541,1.88514,1.88531,64100000.0
2006-10-20 15:29:00,1.88544,1.8856,1.88528,1.88543,123899999.0
2006-10-20 15:30:00,1.88552,1.88577,1.88552,1.8857,79800001.0
2006-10-20 15:31:00,1.88572,1.88574,1.8856,1.88574,70000000.0
2006-10-20 15:32:00,1.88563,1.88569,1.88556,1.88558,108300001.0
2006-10-20 15:33:00,1.88558,1.88572,1.88556,1.88567,103799998.0
2006-10-20 15:34:00,1.88553,1.88561,1.88536,1.88536,57800000.0
2006-10-20 15:35:00,1.8854,1.8854,1.88519,1.88524,53100000.0
2006-10-20 15:36:00,1.88513,1.88513,1.88505,1.8851,41400000.0
2006-10-20 15:37:00,1.8852,1.88523,1.88517,1.8852,37700000.0
2006-10-20 15:38:00,1.88515,1.88526,1.88508,1.88521,42700000.0
2006-10-20 15:39:00,1.88525,1.8853,1.88517,1.88517,28700000.0
2006-10-20 15:40:00,1.88512,1.88513,1.88495,1.88495,74900001.0
2006-10-20 15:41:00,1.88486,1.88486,1.8845,1.88455,63699999.0
2006-10-20 15:42:00,1.88444,1.88444,1.88399,1.88399,79000001.0
2006-10-20 15:43:00,1.88388,1.88394,1.88369,1.88383,81700001.0
2006-10-20 15:44:00,1.88383,1.88414,1.88383,1.88414,62199999.0
2006-10-20 15:45:00,1.88413,1.88413,1.88363,1.8837,113000002.0
2006-10-20 15:46:00,1.88382,1.88397,1.88382,1.8839,37600000.0
2006-10-20 15:47:00,1.88382,1.88384,1.8835,1.8835,73900000.0
2006-10-20 15:48:00,1.88352,1.88352,1.88317,1.88323,74100001.0
2006-10-20 15:49:00,1.8832,1.88341,1.8832,1.88336,64500000.0
2006-10-20 15:50:00,1.8832,1.8832,1.88266,1.88266,58600000.0
2006-10-20 15:51:00,1.88271,1.88285,1.88266,1.88285,122400000.0
2006-10-20 15:52:00,1.88286,1.88341,1.88286,1.88341,102599997.0
2006-10-20 15:53:00,1.88337,1.88337,1.88313,1.8832,106500000.0
2006-10-20 15:54:00,1.88322,1.88346,1.88322,1.88346,65300000.0
2006-10-20 15:55:00,1.8834,1.88355,1.88333,1.88355,9800000.0
2006-10-20 15:56:00,1.88367,1.88367,1.88307,1.88307,75000002.0
2006-10-20 15:57:00,1.88306,1.88331,1.88298,1.88311,36000000.0
2006-10-20 15:58:00,1.88296,1.88306,1.88296,1.88306,53899999.0
2006-10-20 15:59:00,1.88305,1.88338,1.88305,1.8833,77100000.0
2006-10-20 16:00:00,1.88371,1.88371,1.88289,1.88289,119299997.0
2006-10-20 16:01:00,1.88287,1.88292,1.88225,1.88225,123999998.0
2006-10-20 16:02:00,1.88207,1.88212,1.88178,1.88178,27900000.0
2006-10-20 16:03:00,1.88142,1.88142,1.88063,1.88063,61200001.0
2006-10-20 16:04:00,1.88058,1.88117,1.88053,1.88117,110200001.0
2006-10-20 16:05:00,1.88127,1.88127,1.88103,1.8811,26800000.0
2006-10-20 16:06:00,1.88098,1.88098,1.88078,1.88085,63400000.0
2006-10-20 16:07:00,1.88085,1.88099,1.88085,1.88095,58899998.0
2006-10-20 16:08:00,1.88102,1.88112,1.881,1.88102,156600000.0
2006-10-20 16:09:00,1.88101,1.88128,1.88101,1.8812,77599999.0
2006-10-20 16:10:00,1.88117,1.88145,1.88117,1.88145,94800000.0
2006-10-20 16:11:00,1.8814,1.8814,1.8812,1.88127,55899999.0
2006-10-20 16:12:00,1.88122,1.88126,1.88069,1.88069,38500000.0
2006-10-20 16:13:00,1.88074,1.88091,1.88074,1.88085,120399999.0
2006-10-20 16:14:00,1.88068,1.88086,1.88068,1.8808,46500000.0
2006-10-20 16:15:00,1.88077,1.88077,1.88052,1.88052,57500001.0
2006-10-20 16:16:00,1.88047,1.88066,1.8804,1.8804,74000001.0
2006-10-20 16:17:00,1.88047,1.88054,1.8804,1.88045,132899997.0
2006-10-20 16:18:00,1.88038,1.88053,1.88037,1.8805,98200000.0
2006-10-20 16:19:00,1.88052,1.8806,1.8805,1.8805,40400000.0
2006-10-20 16:20:00,1.88043,1.88082,1.88035,1.88082,25600000.0
2006-10-20 16:21:00,1.88101,1.88108,1.88089,1.88099,75399999.0
2006-10-20 16:22:00,1.88102,1.88107,1.88095,1.88107,70400000.0
2006-10-20 16:23:00,1.88102,1.88133,1.88102,1.88133,34100000.0
2006-10-20 16:24:00,1.88134,1.88138,1.88124,1.88137,58200000.0
2006-10-20 16:25:00,1.88144,1.88145,1.88135,1.88135,14200000.0
2006-10-20 16:26:00,1.8813,1.8813,1.88106,1.88106,86100000.0
2006-10-20 16:27:00,1.88108,1.88118,1.88105,1.88114,81500000.0
2006-10-20 16:28:00,1.88102,1.88102,1.88082,1.88082,41700000.0
2006-10-20 16:29:00,1.88084,1.88115,1.88084,1.88115,51800000.0
2006-10-20 16:30:00,1.88115,1.88128,1.88113,1.88118,53700001.0
2006-10-20 16:31:00,1.88122,1.88137,1.8811,1.88113,79900000.0
2006-10-20 16:32:00,1.88096,1.88126,1.88096,1.88119,101500000.0
2006-10-20 16:33:00,1.88112,1.88114,1.88103,1.88105,45800001.0
2006-10-20 16:34:00,1.88103,1.88125,1.88103,1.88119,59100000.0
2006-10-20 16:35:00,1.88101,1.88129,1.88097,1.88127,116699999.0
2006-10-20 16:36:00,1.88125,1.88125,1.88086,1.88086,49500000.0
2006-10-20 16:37:00,1.88079,1.88079,1.88059,1.88072,115800000.0
2006-10-20 16:38:00,1.88069,1.88085,1.88063,1.88064,53900000.0
2006-10-20 16:39:00,1.88049,1.88052,1.88022,1.88052,63200000.0
2006-10-20 16:40:00,1.88056,1.8806,1.88049,1.88056,62999999.0
2006-10-20 16:41:00,1.88035,1.88084,1.88035,1.8805,83699999.0
2006-10-20 16:42:00,1.88048,1.8805,1.88036,1.88047,86700001.0
2006-10-20 16:43:00,1.88055,1.88067,1.88049,1.88058,51000000.0
2006-10-20 16:44:00,1.88059,1.88069,1.88059,1.88063,82500000.0
2006-10-20 16:45:00,1.88056,1.88059,1.88051,1.88055,31800000.0
2006-10-20 16:46:00,1.88063,1.88069,1.88055,1.8806,74699999.0
2006-10-20 16:47:00,1.88055,1.88084,1.88055,1.88063,117699999.0
2006-10-20 16:48:00,1.88063,1.88063,1.88049,1.88055,61700001.0
2006-10-20 16:49:00,1.88062,1.88071,1.88056,1.88064,75400000.0
2006-10-20 16:50:00,1.88062,1.88068,1.88033,1.88045,75350002.0
2006-10-20 16:51:00,1.88047,1.88068,1.8803,1.88068,68800000.0
2006-10-20 16:52:00,1.88078,1.88078,1.88023,1.88031,61100000.0
2006-10-20 16:53:00,1.88023,1.88034,1.8802,1.8803,111100000.0
2006-10-20 16:54:00,1.88028,1.88038,1.88026,1.88033,61900000.0
2006-10-20 16:55:00,1.88037,1.88037,1.88011,1.88017,108599998.0
2006-10-20 16:56:00,1.88,1.88,1.87971,1.87992,49300000.0
2006-10-20 16:57:00,1.88003,1.88014,1.87997,1.88014,136700003.0
2006-10-20 16:58:00,1.88017,1.88048,1.88015,1.88015,118900003.0
2006-10-20 16:59:00,1.88025,1.88036,1.88013,1.88033,62000000.0
2006-10-20 17:00:00,1.88032,1.88059,1.88032,1.88038,98500000.0
2006-10-20 17:01:00,1.88044,1.88073,1.88044,1.8807,68600000.0
2006-10-20 17:02:00,1.88078,1.88087,1.88067,1.88085,91100000.0
2006-10-20 17:03:00,1.88083,1.88118,1.88071,1.88118,46199999.0
2006-10-20 17:04:00,1.88129,1.88151,1.8811,1.8811,83300001.0
2006-10-20 17:05:00,1.88097,1.88105,1.88095,1.88102,50500000.0
2006-10-20 17:06:00,1.88106,1.88106,1.88094,1.88098,49900001.0
2006-10-20 17:07:00,1.88102,1.88136,1.88102,1.88136,40400001.0
2006-10-20 17:08:00,1.88128,1.88148,1.88128,1.88133,91899999.0
2006-10-20 17:09:00,1.88147,1.88172,1.88147,1.88156,72900000.0
2006-10-20 17:10:00,1.88168,1.88168,1.88146,1.88156,114100001.0
2006-10-20 17:11:00,1.88147,1.88156,1.88146,1.88155,97099999.0
2006-10-20 17:12:00,1.8815,1.8815,1.88131,1.88148,88199999.0
2006-10-20 17:13:00,1.88154,1.88159,1.88144,1.88151,98300000.0
2006-10-20 17:14:00,1.88156,1.88166,1.88141,1.88147,71700000.0
2006-10-20 17:15:00,1.88148,1.88168,1.88148,1.8816,54400000.0
2006-10-20 17:16:00,1.88163,1.88183,1.88163,1.88183,71500001.0
2006-10-20 17:17:00,1.8818,1.8818,1.88159,1.88165,52800001.0
2006-10-20 17:18:00,1.88158,1.88171,1.88158,1.88167,53600000.0
2006-10-20 17:19:00,1.88163,1.88173,1.88163,1.88171,5100000.0
2006-10-20 17:20:00,1.88176,1.88178,1.88155,1.88155,123000000.0
2006-10-20 17:21:00,1.88152,1.88155,1.8815,1.88155,26900000.0
2006-10-20 17:22:00,1.88158,1.8818,1.88158,1.8818,42899999.0
2006-10-20 17:23:00,1.88186,1.882,1.88185,1.88185,71500000.0
2006-10-20 17:24:00,1.88193,1.88193,1.88177,1.88177,25200000.0
2006-10-20 17:25:00,1.88166,1.88171,1.88143,1.88171,62600000.0
2006-10-20 17:26:00,1.88184,1.88186,1.88175,1.88186,35100000.0
2006-10-20 17:27:00,1.88188,1.88188,1.88174,1.88174,38399999.0
2006-10-20 17:28:00,1.88174,1.88183,1.88174,1.88183,36000000.0
2006-10-20 17:29:00,1.88204,1.88246,1.88204,1.88246,47199999.0
2006-10-20 17:30:00,1.88257,1.88268,1.88253,1.88268,87300000.0
2006-10-20 17:31:00,1.88253,1.8828,1.88253,1.88269,42900000.0
2006-10-20 17:32:00,1.88291,1.8834,1.88291,1.8834,63299998.0
2006-10-20 17:33:00,1.8833,1.8833,1.88278,1.88278,34800000.0
2006-10-20 17:34:00,1.88279,1.88294,1.88278,1.88284,32100000.0
2006-10-20 17:35:00,1.88272,1.88281,1.8827,1.88277,43300001.0
2006-10-20 17:36:00,1.88271,1.88271,1.8825,1.88256,47300000.0
2006-10-20 17:37:00,1.88242,1.88247,1.8823,1.88247,83400002.0
2006-10-20 17:38:00,1.88257,1.88276,1.88257,1.88271,71799999.0
2006-10-20 17:39:00,1.88263,1.88265,1.88253,1.88265,40000001.0
2006-10-20 17:40:00,1.88271,1.88273,1.88259,1.88262,53800001.0
2006-10-20 17:41:00,1.88267,1.88276,1.88267,1.88274,18900000.0
2006-10-20 17:42:00,1.8827,1.8827,1.88253,1.88269,58399998.0
2006-10-20 17:43:00,1.88273,1.88273,1.88258,1.88263,60499999.0
2006-10-20 17:44:00,1.88253,1.88279,1.88253,1.8827,40200000.0
2006-10-20 17:45:00,1.88265,1.88274,1.8825,1.88259,130500000.0
2006-10-20 17:46:00,1.88265,1.8827,1.88255,1.88255,73800000.0
2006-10-20 17:47:00,1.8826,1.88273,1.88256,1.88269,62700000.0
2006-10-20 17:48:00,1.88267,1.88288,1.88267,1.88288,41300000.0
2006-10-20 17:49:00,1.88285,1.88286,1.88277,1.88286,60100000.0
2006-10-20 17:50:00,1.88283,1.883,1.88283,1.88291,46300000.0
2006-10-20 17:51:00,1.88285,1.88285,1.88273,1.88279,64000001.0
2006-10-20 17:52:00,1.88277,1.88282,1.88272,1.88282,66300000.0
2006-10-20 17:53:00,1.88273,1.88276,1.88259,1.88273,88499999.0
2006-10-20 17:54:00,1.88265,1.88265,1.8823,1.88232,63100001.0
2006-10-20 17:55:00,1.88227,1.88231,1.88216,1.88216,52799999.0
2006-10-20 17:56:00,1.88198,1.88204,1.8819,1.88199,71900000.0
2006-10-20 17:57:00,1.88195,1.88209,1.88188,1.88191,86600000.0
2006-10-20 17:58:00,1.88192,1.88214,1.88192,1.88208,72099999.0
2006-10-20 17:59:00,1.8822,1.88246,1.8822,1.88236,21000000.0
2006-10-20 18:00:00,1.88237,1.88237,1.8821,1.8821,26700000.0
2006-10-20 18:01:00,1.8822,1.88232,1.88212,1.88213,939299995.0
2006-10-20 18:02:00,1.88212,1.88224,1.88208,1.88224,929099997.0
2006-10-20 18:03:00,1.88218,1.88228,1.88207,1.88207,1267069999.0
2006-10-20 18:04:00,1.88218,1.88225,1.88212,1.88212,940799995.0
2006-10-20 18:05:00,1.88207,1.88218,1.88202,1.88202,1121049997.0
2006-10-20 18:06:00,1.88198,1.88211,1.88189,1.88202,1076399995.0
2006-10-20 18:07:00,1.88208,1.8823,1.88208,1.8821,1293099994.0
2006-10-20 18:08:00,1.88215,1.88225,1.88209,1.8821,1382849993.0
2006-10-20 18:09:00,1.88217,1.88225,1.88209,1.88225,519499998.0
2006-10-20 18:10:00,1.88228,1.88242,1.88222,1.88242,758099996.0
2006-10-20 18:11:00,1.8824,1.88245,1.88235,1.88245,645699998.0
2006-10-20 18:12:00,1.88242,1.88242,1.88225,1.88226,653200004.0
2006-10-20 18:13:00,1.88223,1.88228,1.88203,1.88203,477700000.0
2006-10-20 18:14:00,1.88198,1.88211,1.88192,1.88195,726200000.0
2006-10-20 18:15:00,1.88196,1.88208,1.88193,1.88199,820199995.0
2006-10-20 18:16:00,1.88205,1.88205,1.88195,1.88205,792499995.0
2006-10-20 18:17:00,1.88208,1.88218,1.88203,1.88203,419799999.0
2006-10-20 18:18:00,1.88198,1.88203,1.88187,1.8819,802800001.0
2006-10-20 18:19:00,1.88195,1.88202,1.88187,1.88187,386400000.0
2006-10-20 18:20:00,1.8819,1.88204,1.8819,1.88196,471599999.0
2006-10-20 18:21:00,1.88193,1.88193,1.8818,1.8819,862999995.0
2006-10-20 18:22:00,1.88195,1.88206,1.8819,1.882,568700002.0
2006-10-20 18:23:00,1.88202,1.88229,1.88201,1.88224,796300001.0
2006-10-20 18:24:00,1.88231,1.88265,1.88231,1.88258,852399998.0
2006-10-20 18:25:00,1.88245,1.88269,1.88224,1.88236,818700000.0
2006-10-20 18:26:00,1.88235,1.88278,1.88235,1.88263,540399998.0
2006-10-20 18:27:00,1.88268,1.88281,1.88261,1.88275,636300000.0
2006-10-20 18:28:00,1.8827,1.88278,1.88268,1.88275,328699999.0
2006-10-20 18:29:00,1.88273,1.88283,1.88268,1.88283,682399998.0
2006-10-20 18:30:00,1.88269,1.88269,1.8825,1.88251,631599996.0
2006-10-20 18:31:00,1.88252,1.88274,1.88252,1.88254,502899999.0
2006-10-20 18:32:00,1.88252,1.88262,1.8825,1.88252,336000000.0
2006-10-20 18:33:00,1.88252,1.88266,1.88252,1.88252,531900001.0
2006-10-20 18:34:00,1.88252,1.88274,1.88246,1.88246,617400000.0
2006-10-20 18:35:00,1.88247,1.88272,1.88247,1.88272,449599993.0
2006-10-20 18:36:00,1.88277,1.88283,1.88268,1.88283,73500000.0
2006-10-20 18:37:00,1.88283,1.88283,1.88261,1.88261,121800002.0
2006-10-20 18:38:00,1.88262,1.8828,1.88253,1.8828,178549999.0
2006-10-20 18:39:00,1.88282,1.8832,1.88282,1.8832,241499999.0
2006-10-20 18:40:00,1.88323,1.88328,1.88313,1.88327,406100000.0
2006-10-20 18:41:00,1.88327,1.88334,1.88315,1.88317,285400002.0
2006-10-20 18:42:00,1.88317,1.88326,1.88316,1.88321,187450002.0
2006-10-20 18:43:00,1.88317,1.88319,1.88306,1.88319,79000001.0
2006-10-20 18:44:00,1.88317,1.88342,1.88317,1.88334,568799999.0
2006-10-20 18:45:00,1.88335,1.88344,1.88329,1.8833,222599999.0
2006-10-20 18:46:00,1.88348,1.88376,1.88338,1.88367,270600001.0
2006-10-20 18:47:00,1.88385,1.88416,1.88385,1.88416,250099999.0
2006-10-20 18:48:00,1.88406,1.88425,1.88399,1.88425,310199999.0
2006-10-20 18:49:00,1.88441,1.88443,1.88435,1.88438,62900001.0
2006-10-20 18:50:00,1.88432,1.88432,1.88402,1.88414,167300000.0
2006-10-20 18:51:00,1.88416,1.88416,1.88381,1.88381,362000000.0
2006-10-20 18:52:00,1.88367,1.88378,1.88354,1.88365,589499997.0
2006-10-20 18:53:00,1.88361,1.88375,1.88355,1.88355,403369999.0
2006-10-20 18:54:00,1.88358,1.88375,1.88358,1.88364,252700002.0
2006-10-20 18:55:00,1.88367,1.88372,1.88357,1.88367,617500004.0
2006-10-20 18:56:00,1.88358,1.88372,1.88349,1.88372,257999998.0
2006-10-20 18:57:00,1.88367,1.88373,1.88354,1.88373,413700005.0
2006-10-20 18:58:00,1.88361,1.88361,1.88342,1.88348,726300003.0
2006-10-20 18:59:00,1.88341,1.88353,1.8832,1.8832,406300003.0
2006-10-20 19:00:00,1.88323,1.88337,1.88314,1.88328,229700000.0
2006-10-20 19:01:00,1.88333,1.88333,1.88312,1.88312,62050000.0
2006-10-20 19:02:00,1.88313,1.88339,1.88313,1.88317,272300001.0
2006-10-20 19:03:00,1.88322,1.88337,1.88315,1.88335,590100000.0
2006-10-20 19:04:00,1.88345,1.88349,1.88324,1.88335,264100001.0
2006-10-20 19:05:00,1.88332,1.88332,1.8831,1.88317,134200002.0
2006-10-20 19:06:00,1.88315,1.88323,1.88305,1.88323,676500003.0
2006-10-20 19:07:00,1.88337,1.88347,1.88333,1.88337,229600001.0
2006-10-20 19:08:00,1.88328,1.88333,1.88318,1.88333,501100000.0
2006-10-20 19:09:00,1.88335,1.88335,1.88325,1.88335,337000004.0
2006-10-20 19:10:00,1.8833,1.88335,1.88315,1.88326,342999999.0
2006-10-20 19:11:00,1.8833,1.88339,1.88323,1.88336,95100001.0
2006-10-20 19:12:00,1.88339,1.88344,1.88335,1.88337,220100000.0
2006-10-20 19:13:00,1.88341,1.88346,1.88333,1.88344,398399999.0
2006-10-20 19:14:00,1.8834,1.88345,1.8834,1.88345,275700004.0
2006-10-20 19:15:00,1.88348,1.88355,1.88343,1.88343,351600001.0
2006-10-20 19:16:00,1.8834,1.88342,1.88338,1.8834,127300000.0
2006-10-20 19:17:00,1.88345,1.8836,1.88345,1.88355,182800002.0
2006-10-20 19:18:00,1.88354,1.88361,1.88345,1.88354,304100002.0
2006-10-20 19:19:00,1.88355,1.88355,1.88345,1.88347,444000000.0
2006-10-20 19:20:00,1.8835,1.88365,1.88349,1.88358,370999995.0
2006-10-20 19:21:00,1.8836,1.8836,1.88343,1.88343,420700000.0
2006-10-20 19:22:00,1.8835,1.88352,1.88339,1.88349,291549999.0
2006-10-20 19:23:00,1.88348,1.88355,1.88342,1.88355,315299995.0
2006-10-20 19:24:00,1.88355,1.88355,1.88352,1.88355,203699997.0
2006-10-20 19:25:00,1.88355,1.88355,1.8835,1.88355,53500001.0
2006-10-20 19:26:00,1.88362,1.88362,1.88348,1.88352,325899999.0
2006-10-20 19:27:00,1.88363,1.88392,1.88363,1.8838,547849998.0
2006-10-20 19:28:00,1.88373,1.88393,1.88372,1.88372,467500001.0
2006-10-20 19:29:00,1.88365,1.88375,1.88365,1.8837,212800002.0
2006-10-20 19:30:00,1.88365,1.88383,1.88365,1.88369,456599997.0
2006-10-20 19:31:00,1.88365,1.88374,1.8836,1.88374,258599998.0
2006-10-20 19:32:00,1.88373,1.88373,1.88357,1.88365,339900000.0
2006-10-20 19:33:00,1.8837,1.8837,1.88364,1.88367,191570001.0
2006-10-20 19:34:00,1.88363,1.88364,1.88332,1.88339,206400000.0
2006-10-20 19:35:00,1.88338,1.88342,1.8833,1.88337,358399996.0
2006-10-20 19:36:00,1.88333,1.88333,1.88318,1.8832,405799997.0
2006-10-20 19:37:00,1.88315,1.88331,1.8831,1.8832,186700001.0
2006-10-20 19:38:00,1.88323,1.88323,1.88299,1.8831,79100001.0
2006-10-20 19:39:00,1.88308,1.88308,1.8829,1.88302,196000002.0
2006-10-20 19:40:00,1.88302,1.88307,1.88298,1.883,447000001.0
2006-10-20 19:41:00,1.88299,1.88303,1.88291,1.88292,437400003.0
2006-10-20 19:42:00,1.88292,1.883,1.88289,1.88297,228999998.0
2006-10-20 19:43:00,1.88293,1.88304,1.88293,1.88299,126700001.0
2006-10-20 19:44:00,1.88298,1.88301,1.88287,1.88297,431599999.0
2006-10-20 19:45:00,1.88298,1.883,1.88288,1.88297,187700003.0
2006-10-20 19:46:00,1.88297,1.883,1.88291,1.883,220600001.0
2006-10-20 19:47:00,1.88299,1.88299,1.8829,1.8829,112900003.0
2006-10-20 19:48:00,1.88288,1.88297,1.88281,1.88297,172800001.0
2006-10-20 19:49:00,1.88305,1.88305,1.88298,1.88305,282699997.0
2006-10-20 19:50:00,1.88303,1.88303,1.88291,1.88303,411219998.0
2006-10-20 19:51:00,1.883,1.88305,1.88295,1.88305,362799999.0
2006-10-20 19:52:00,1.88303,1.88303,1.88294,1.88298,165400001.0
2006-10-20 19:53:00,1.88303,1.88303,1.88292,1.88292,80900001.0
2006-10-20 19:54:00,1.88293,1.88307,1.88293,1.883,222999997.0
2006-10-20 19:55:00,1.88295,1.88296,1.88285,1.88296,127700001.0
2006-10-20 19:56:00,1.883,1.88305,1.88289,1.88305,253299999.0
2006-10-20 19:57:00,1.88298,1.88301,1.88291,1.88292,292300001.0
2006-10-20 19:58:00,1.88292,1.88309,1.88289,1.88306,298700000.0
2006-10-20 19:59:00,1.88308,1.8832,1.88306,1.88306,406100005.0
2006-10-20 20:00:00,1.883,1.88312,1.88294,1.88312,184799998.0
2006-10-20 20:01:00,1.88315,1.88315,1.8831,1.88315,220100000.0
2006-10-20 20:02:00,1.88315,1.88319,1.88301,1.8831,113000000.0
2006-10-20 20:03:00,1.88301,1.88309,1.883,1.883,84500000.0
2006-10-20 20:04:00,1.88297,1.88297,1.88287,1.88289,243600000.0
2006-10-20 20:05:00,1.88295,1.88302,1.88291,1.883,179799999.0
2006-10-20 20:06:00,1.88301,1.88321,1.88301,1.88303,228500001.0
2006-10-20 20:07:00,1.883,1.88312,1.883,1.88309,100700002.0
2006-10-20 20:08:00,1.88312,1.88312,1.883,1.88307,343000003.0
2006-10-20 20:09:00,1.88297,1.88305,1.88295,1.883,129199999.0
2006-10-20 20:10:00,1.88297,1.88297,1.88285,1.88287,105900000.0
2006-10-20 20:11:00,1.88305,1.88344,1.88305,1.88328,75100000.0
2006-10-20 20:12:00,1.88331,1.88402,1.88331,1.88368,591700003.0
2006-10-20 20:13:00,1.88364,1.88364,1.88337,1.88337,166270000.0
2006-10-20 20:14:00,1.8834,1.88345,1.88325,1.88339,132199999.0
2006-10-20 20:15:00,1.88335,1.88335,1.88315,1.88315,411399997.0
2006-10-20 20:16:00,1.88313,1.88368,1.88313,1.88368,131900000.0
2006-10-20 20:17:00,1.88377,1.88379,1.88359,1.88367,70700000.0
2006-10-20 20:18:00,1.88372,1.88382,1.88372,1.88379,211299998.0
2006-10-20 20:19:00,1.88385,1.88401,1.88383,1.88394,124850000.0
2006-10-20 20:20:00,1.88388,1.88393,1.88383,1.88389,319700000.0
2006-10-20 20:21:00,1.88385,1.88385,1.88367,1.8837,197100000.0
2006-10-20 20:22:00,1.88371,1.88379,1.88371,1.88378,172000002.0
2006-10-20 20:23:00,1.8838,1.88387,1.88375,1.88385,345499998.0
2006-10-20 20:24:00,1.88385,1.88387,1.8838,1.88387,92900000.0
2006-10-20 20:25:00,1.88386,1.88386,1.88368,1.88375,466800001.0
2006-10-20 20:26:00,1.8837,1.88384,1.88369,1.88372,489699996.0
2006-10-20 20:27:00,1.88377,1.88385,1.88374,1.88383,274100000.0
2006-10-20 20:28:00,1.88379,1.88379,1.88361,1.88371,245700000.0
2006-10-20 20:29:00,1.88373,1.88373,1.8836,1.8836,195800000.0
2006-10-20 20:30:00,1.88361,1.88373,1.88355,1.88363,914099999.0
2006-10-20 20:31:00,1.88359,1.8837,1.88358,1.88368,463446994.0
2006-10-20 20:32:00,1.88368,1.88375,1.8836,1.88361,617199999.0
2006-10-20 20:33:00,1.88359,1.88368,1.88351,1.88351,211849998.0
2006-10-20 20:34:00,1.88353,1.88362,1.88344,1.88351,91799999.0
2006-10-20 20:35:00,1.88353,1.88363,1.8835,1.8835,91700001.0
2006-10-20 20:36:00,1.88353,1.88362,1.88351,1.88357,217100001.0
2006-10-20 20:37:00,1.88353,1.88364,1.88352,1.88357,162200001.0
2006-10-20 20:38:00,1.88357,1.88365,1.8835,1.88358,286400002.0
2006-10-20 20:39:00,1.88362,1.88362,1.88347,1.88351,252699997.0
2006-10-20 20:40:00,1.8835,1.88355,1.88345,1.8835,199050001.0
2006-10-20 20:41:00,1.88346,1.88359,1.88345,1.88359,163700000.0
2006-10-20 20:42:00,1.88364,1.88372,1.88362,1.88362,86399998.0
2006-10-20 20:43:00,1.88365,1.88375,1.88363,1.88364,209400001.0
2006-10-20 20:44:00,1.88363,1.88371,1.88363,1.88363,420200002.0
2006-10-20 20:45:00,1.88366,1.88372,1.88366,1.8837,59799999.0
2006-10-20 20:46:00,1.88372,1.88374,1.88359,1.88374,194800001.0
2006-10-20 20:47:00,1.8837,1.88375,1.88361,1.88367,414399998.0
2006-10-20 20:48:00,1.88362,1.88367,1.88355,1.88365,124899998.0
2006-10-20 20:49:00,1.88362,1.88362,1.88344,1.88362,113300002.0
2006-10-20 20:50:00,1.88361,1.88364,1.88354,1.88357,422199996.0
2006-10-20 20:51:00,1.88354,1.88354,1.88337,1.88348,343699996.0
2006-10-20 20:52:00,1.88348,1.88363,1.88348,1.88357,124400000.0
2006-10-20 20:53:00,1.8836,1.88373,1.88356,1.88362,569646992.0
2006-10-20 20:54:00,1.88364,1.88376,1.88361,1.88367,377300001.0
2006-10-20 20:55:00,1.88381,1.88394,1.88372,1.88388,353100000.0
2006-10-20 20:56:00,1.88387,1.88405,1.88376,1.88385,302700001.0
2006-10-20 20:57:00,1.88371,1.88383,1.88368,1.88375,560299999.0
2006-10-20 20:58:00,1.88383,1.88385,1.88376,1.88385,191450000.0
2006-10-20 20:59:00,1.88387,1.88424,1.88385,1.88407,664399999.0
2006-10-20 21:00:00,1.88408,1.8841,1.88398,1.88404,455299997.0
2006-10-20 21:01:00,1.884,1.88415,1.88396,1.88401,441700000.0
2006-10-20 21:02:00,1.884,1.88405,1.88395,1.88405,143900000.0
2006-10-20 21:03:00,1.88401,1.88408,1.88401,1.88408,165900000.0
2006-10-20 21:04:00,1.88397,1.88408,1.88375,1.88398,131600003.0
2006-10-20 21:05:00,1.88408,1.88408,1.8839,1.88402,180100001.0
2006-10-20 21:06:00,1.88397,1.884,1.88393,1.88393,144400000.0
2006-10-20 21:07:00,1.88394,1.88421,1.88394,1.88421,156600000.0
2006-10-20 21:08:00,1.8842,1.8842,1.88415,1.88415,43900000.0
2006-10-20 21:09:00,1.88408,1.8842,1.88408,1.88412,46500000.0
2006-10-20 21:10:00,1.88423,1.88423,1.88407,1.88407,111300002.0
2006-10-20 21:11:00,1.88402,1.88413,1.88402,1.88413,122900001.0
2006-10-20 21:12:00,1.88414,1.88414,1.88403,1.88406,71100001.0
2006-10-20 21:13:00,1.88402,1.88419,1.88402,1.88414,142700000.0
2006-10-20 21:14:00,1.8842,1.88425,1.88415,1.8842,392600000.0
2006-10-20 21:15:00,1.88425,1.88425,1.88413,1.88423,304000004.0
2006-10-20 21:16:00,1.88423,1.88423,1.88411,1.88417,50600000.0
2006-10-20 21:17:00,1.8842,1.88423,1.88413,1.88423,178599999.0
2006-10-20 21:18:00,1.88421,1.88422,1.88418,1.88418,76300000.0
2006-10-20 21:19:00,1.88427,1.88433,1.88425,1.88433,140099999.0
2006-10-20 21:20:00,1.88435,1.88435,1.88425,1.88435,345499996.0
2006-10-20 21:21:00,1.88432,1.8844,1.88427,1.8843,171999999.0
2006-10-20 21:22:00,1.88432,1.88445,1.88432,1.88439,234199997.0
2006-10-20 21:23:00,1.88433,1.88437,1.8843,1.88436,51199999.0
2006-10-20 21:24:00,1.88437,1.8844,1.88429,1.8844,237700001.0
2006-10-20 21:25:00,1.88436,1.88436,1.88417,1.88435,113900000.0
2006-10-20 21:26:00,1.8843,1.8843,1.8841,1.8841,34600000.0
2006-10-20 21:27:00,1.88403,1.88419,1.88403,1.8841,75100000.0
2006-10-20 21:28:00,1.88412,1.88418,1.88409,1.88416,231999996.0
2006-10-20 21:29:00,1.88409,1.88411,1.88409,1.88411,13700000.0
2006-10-20 21:30:00,1.88408,1.88412,1.88398,1.88412,17700000.0
2006-10-20 21:31:00,1.88413,1.88413,1.88403,1.88407,19700000.0
2006-10-20 21:32:00,1.88405,1.88411,1.8839,1.88397,203200002.0
2006-10-20 21:33:00,1.88388,1.88388,1.88353,1.88371,410749999.0
2006-10-20 21:34:00,1.8837,1.8837,1.88353,1.88362,294399998.0
2006-10-20 21:35:00,1.8837,1.8837,1.88365,1.88365,47100000.0
2006-10-20 21:36:00,1.88368,1.88377,1.88368,1.88368,100200001.0
2006-10-20 21:37:00,1.88367,1.88378,1.88362,1.88375,160100002.0
2006-10-20 21:38:00,1.88361,1.88377,1.88346,1.88353,143999998.0
2006-10-20 21:39:00,1.88377,1.88377,1.88367,1.88367,19800000.0
2006-10-20 21:40:00,1.88359,1.88359,1.8835,1.8835,176100003.0
2006-10-20 21:41:00,1.8835,1.88358,1.88344,1.88345,123000000.0
2006-10-20 21:42:00,1.88343,1.88356,1.88343,1.88356,101800001.0
2006-10-20 21:43:00,1.88354,1.88354,1.88346,1.88346,96000001.0
2006-10-20 21:44:00,1.88343,1.88343,1.88325,1.88325,81600001.0
2006-10-20 21:45:00,1.88321,1.88323,1.88315,1.88315,92699998.0
2006-10-20 21:46:00,1.88315,1.88318,1.88315,1.88315,58000000.0
2006-10-20 21:47:00,1.88315,1.88318,1.8831,1.88313,203300000.0
2006-10-20 21:48:00,1.88315,1.88335,1.88315,1.88335,129800000.0
2006-10-20 21:49:00,1.88335,1.88338,1.88335,1.88338,144099998.0
2006-10-20 21:50:00,1.88338,1.88338,1.88335,1.88335,10600000.0
2006-10-20 21:51:00,1.88333,1.88333,1.88327,1.88327,217199997.0
2006-10-20 21:52:00,1.8833,1.88335,1.88324,1.88327,49200000.0
2006-10-20 21:53:00,1.88328,1.88333,1.88322,1.88322,46899999.0
2006-10-20 21:54:00,1.88325,1.8833,1.88315,1.88315,151699997.0
2006-10-20 21:55:00,1.8832,1.88337,1.88319,1.88323,232599998.0
2006-10-20 21:56:00,1.88331,1.88341,1.88328,1.88328,99199997.0
2006-10-20 21:57:00,1.88327,1.88331,1.88327,1.8833,108400001.0
2006-10-20 21:58:00,1.8833,1.8833,1.88327,1.8833,72900001.0
2006-10-20 21:59:00,1.8833,1.88335,1.88325,1.88325,388800001.0
2006-10-20 22:00:00,1.88331,1.88341,1.88331,1.88337,155999999.0
2006-10-20 22:01:00,1.88335,1.88339,1.88317,1.8832,134100000.0
2006-10-20 22:02:00,1.8832,1.88325,1.88315,1.88325,203599999.0
2006-10-20 22:03:00,1.8832,1.8832,1.88317,1.8832,100199998.0
2006-10-20 22:04:00,1.88314,1.88314,1.88293,1.88293,416399998.0
2006-10-20 22:05:00,1.88282,1.88298,1.88282,1.88298,83800000.0
2006-10-20 22:06:00,1.88298,1.88298,1.88285,1.88285,49800000.0
2006-10-20 22:07:00,1.88287,1.8829,1.88266,1.88266,60700000.0
2006-10-20 22:08:00,1.88259,1.88263,1.88223,1.88223,72600000.0
2006-10-20 22:09:00,1.88223,1.88227,1.88223,1.88227,16300000.0
2006-10-20 22:10:00,1.88222,1.88239,1.88214,1.88237,31700000.0
2006-10-20 22:11:00,1.88238,1.88239,1.88231,1.88233,80200000.0
2006-10-20 22:12:00,1.88228,1.8823,1.88219,1.88226,149699999.0
2006-10-20 22:13:00,1.8823,1.88239,1.8823,1.88239,70700000.0
2006-10-20 22:14:00,1.88238,1.88238,1.88232,1.88232,48799999.0
2006-10-20 22:15:00,1.88237,1.88248,1.88228,1.88228,250399999.0
2006-10-20 22:16:00,1.88249,1.88266,1.88249,1.88266,344400001.0
2006-10-20 22:17:00,1.88268,1.88268,1.88251,1.88258,48300000.0
2006-10-20 22:18:00,1.8826,1.88267,1.88253,1.88255,74900000.0
2006-10-20 22:19:00,1.88255,1.8826,1.88255,1.8826,23400000.0
2006-10-20 22:20:00,1.88264,1.88286,1.88264,1.88276,105500000.0
2006-10-20 22:21:00,1.88277,1.88277,1.88267,1.88272,135700000.0
2006-10-20 22:22:00,1.88273,1.88273,1.88265,1.88266,76100001.0
2006-10-20 22:23:00,1.88269,1.88284,1.88266,1.88268,176600003.0
2006-10-20 22:24:00,1.8827,1.8828,1.88268,1.88275,58500000.0
2006-10-20 22:25:00,1.88279,1.88287,1.88274,1.88277,112500001.0
2006-10-20 22:26:00,1.88278,1.88278,1.8827,1.8827,41300001.0
2006-10-20 22:27:00,1.88268,1.8827,1.88255,1.88267,51499999.0
2006-10-20 22:28:00,1.88272,1.88272,1.88257,1.8826,92500001.0
2006-10-20 22:29:00,1.88257,1.88262,1.88237,1.88237,270246993.0
2006-10-20 22:30:00,1.8824,1.88249,1.8824,1.88245,77899999.0
2006-10-20 22:31:00,1.88243,1.88243,1.88229,1.88241,45000000.0
2006-10-20 22:32:00,1.88243,1.88248,1.88236,1.88236,187299999.0
2006-10-20 22:33:00,1.88243,1.88243,1.88227,1.88227,94899998.0
2006-10-20 22:34:00,1.88227,1.8824,1.88226,1.88229,128099999.0
2006-10-20 22:35:00,1.88235,1.88245,1.88235,1.88245,50300000.0
2006-10-20 22:36:00,1.8824,1.8824,1.88223,1.88223,49900002.0
2006-10-20 22:37:00,1.88234,1.88238,1.8822,1.8822,48600000.0
2006-10-20 22:38:00,1.88223,1.8824,1.88223,1.8824,59800000.0
2006-10-20 22:39:00,1.88215,1.88259,1.88211,1.88258,65500001.0
2006-10-20 22:40:00,1.8824,1.8824,1.88238,1.8824,55600000.0
2006-10-20 22:41:00,1.8824,1.88243,1.88235,1.8824,146200003.0
2006-10-20 22:42:00,1.88223,1.88223,1.88194,1.88194,33100000.0
2006-10-20 22:43:00,1.8818,1.88215,1.88171,1.88215,99599999.0
2006-10-20 22:44:00,1.88223,1.8824,1.88223,1.88231,148900000.0
2006-10-20 22:45:00,1.88231,1.88232,1.88218,1.88218,63900000.0
2006-10-20 22:46:00,1.88217,1.88227,1.88217,1.88223,49600000.0
2006-10-20 22:47:00,1.88227,1.88232,1.88222,1.88222,101499997.0
2006-10-20 22:48:00,1.8822,1.88225,1.88212,1.88212,66900000.0
2006-10-20 22:49:00,1.88217,1.88228,1.88217,1.88228,39200001.0
2006-10-20 22:50:00,1.88231,1.88265,1.88231,1.88265,47399999.0
2006-10-20 22:51:00,1.88255,1.88255,1.88244,1.88244,40199998.0
2006-10-20 22:52:00,1.88244,1.88265,1.88244,1.88265,76000001.0
2006-10-20 22:53:00,1.88269,1.8829,1.88239,1.8829,33300000.0
2006-10-20 22:54:00,1.88297,1.88297,1.88276,1.88276,40900000.0
2006-10-20 22:55:00,1.88282,1.88303,1.88282,1.88303,36600001.0
2006-10-20 22:56:00,1.88298,1.88298,1.88272,1.88272,47200000.0
2006-10-20 22:57:00,1.88272,1.88291,1.88272,1.8829,82499999.0
2006-10-20 22:58:00,1.88285,1.88316,1.88285,1.88316,86599999.0
2006-10-20 22:59:00,1.88316,1.88325,1.88291,1.88297,118399999.0
2006-10-23 00:01:00,1.8828,1.8828,1.8826,1.8826,52899999.0
2006-10-23 00:12:00,1.8827,1.8828,1.8826,1.8828,52899999.0
2006-10-23 00:14:00,1.8826,1.8826,1.8826,1.8826,52899999.0
2006-10-23 00:18:00,1.8825,1.8825,1.8825,1.8825,52899999.0
2006-10-23 00:19:00,1.8826,1.8826,1.8825,1.8825,52899999.0
2006-10-23 00:20:00,1.8824,1.8825,1.8824,1.8825,52899999.0
2006-10-23 00:22:00,1.8824,1.8824,1.8824,1.8824,52899999.0
2006-10-23 00:23:00,1.8825,1.8825,1.8823,1.8824,52899999.0
2006-10-23 00:24:00,1.8825,1.8825,1.8823,1.8823,52899999.0
2006-10-23 00:25:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 00:26:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 00:27:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 00:28:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 00:29:00,1.8824,1.8824,1.8822,1.8822,52899999.0
2006-10-23 00:30:00,1.8821,1.8821,1.882,1.882,52899999.0
2006-10-23 00:31:00,1.8821,1.8821,1.882,1.8821,52899999.0
2006-10-23 00:34:00,1.882,1.882,1.882,1.882,52899999.0
2006-10-23 00:35:00,1.8821,1.8821,1.882,1.882,52899999.0
2006-10-23 00:36:00,1.8821,1.8821,1.882,1.8821,52899999.0
2006-10-23 00:37:00,1.8822,1.8822,1.8821,1.8822,52899999.0
2006-10-23 00:38:00,1.8823,1.8826,1.8823,1.8826,52899999.0
2006-10-23 00:39:00,1.8825,1.8825,1.8825,1.8825,52899999.0
2006-10-23 00:40:00,1.8826,1.8826,1.8825,1.8825,52899999.0
2006-10-23 00:41:00,1.8826,1.8826,1.8825,1.8825,52899999.0
2006-10-23 00:42:00,1.8826,1.8826,1.8825,1.8825,52899999.0
2006-10-23 00:43:00,1.8826,1.8826,1.8825,1.8825,52899999.0
2006-10-23 00:44:00,1.8826,1.8826,1.8825,1.8825,52899999.0
2006-10-23 00:45:00,1.8826,1.8828,1.8826,1.8828,52899999.0
2006-10-23 00:49:00,1.8827,1.8827,1.8827,1.8827,52899999.0
2006-10-23 00:57:00,1.8828,1.8828,1.8827,1.8828,52899999.0
2006-10-23 00:58:00,1.8825,1.8825,1.8825,1.8825,52899999.0
2006-10-23 01:01:00,1.8827,1.8827,1.8827,1.8827,52899999.0
2006-10-23 01:02:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 01:03:00,1.8825,1.8825,1.8823,1.8823,52899999.0
2006-10-23 01:04:00,1.8822,1.8822,1.8821,1.8822,52899999.0
2006-10-23 01:05:00,1.8821,1.8822,1.8821,1.8821,52899999.0
2006-10-23 01:07:00,1.8822,1.8822,1.8821,1.8821,52899999.0
2006-10-23 01:08:00,1.8823,1.8823,1.8821,1.8821,52899999.0
2006-10-23 01:09:00,1.8822,1.8824,1.8822,1.8824,52899999.0
2006-10-23 01:12:00,1.8823,1.8823,1.8822,1.8822,52899999.0
2006-10-23 01:13:00,1.8823,1.8823,1.8822,1.8822,52899999.0
2006-10-23 01:14:00,1.8823,1.8823,1.8823,1.8823,52899999.0
2006-10-23 01:15:00,1.8822,1.8822,1.8822,1.8822,52899999.0
2006-10-23 01:16:00,1.8823,1.8823,1.8822,1.8822,52899999.0
2006-10-23 01:18:00,1.8823,1.8823,1.8823,1.8823,52899999.0
2006-10-23 01:19:00,1.8822,1.8822,1.8822,1.8822,52899999.0
2006-10-23 01:21:00,1.8823,1.8823,1.8823,1.8823,52899999.0
2006-10-23 01:22:00,1.8822,1.8823,1.8822,1.8822,52899999.0
2006-10-23 01:24:00,1.8823,1.8823,1.8823,1.8823,52899999.0
2006-10-23 01:30:00,1.8822,1.8822,1.8821,1.8821,52899999.0
2006-10-23 01:31:00,1.8822,1.8822,1.8821,1.8821,52899999.0
2006-10-23 01:32:00,1.8823,1.8823,1.8823,1.8823,52899999.0
2006-10-23 01:34:00,1.8824,1.8824,1.8822,1.8823,52899999.0
2006-10-23 01:35:00,1.8821,1.8823,1.882,1.8821,52899999.0
2006-10-23 01:36:00,1.8822,1.8822,1.8821,1.8821,52899999.0
2006-10-23 01:37:00,1.8822,1.8823,1.8822,1.8823,52899999.0
2006-10-23 01:38:00,1.8822,1.8822,1.8822,1.8822,52899999.0
2006-10-23 01:41:00,1.8823,1.8823,1.8823,1.8823,52899999.0
2006-10-23 01:43:00,1.8822,1.8823,1.8822,1.8823,52899999.0
2006-10-23 01:45:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 01:46:00,1.8824,1.8825,1.8823,1.8823,52899999.0
2006-10-23 01:47:00,1.8824,1.8824,1.8823,1.8824,52899999.0
2006-10-23 01:49:00,1.8825,1.8825,1.8825,1.8825,52899999.0
2006-10-23 01:50:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 01:52:00,1.8822,1.8822,1.8822,1.8822,52899999.0
2006-10-23 01:54:00,1.8823,1.8823,1.8822,1.8823,52899999.0
2006-10-23 01:55:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 01:58:00,1.8824,1.8824,1.8823,1.8823,52899999.0
2006-10-23 02:00:00,1.8823,1.88234,1.88226,1.88234,52899999.0
2006-10-23 02:01:00,1.88231,1.8824,1.88231,1.88238,70700001.0
2006-10-23 02:02:00,1.88235,1.88248,1.88235,1.88235,53900000.0
2006-10-23 02:03:00,1.88243,1.88245,1.8824,1.88245,65900000.0
2006-10-23 02:04:00,1.88238,1.88245,1.88238,1.8824,28099999.0
2006-10-23 02:05:00,1.88237,1.8825,1.88237,1.88238,24400000.0
2006-10-23 02:06:00,1.88236,1.88242,1.88227,1.88242,93999999.0
2006-10-23 02:07:00,1.88243,1.88247,1.88234,1.88247,37900000.0
2006-10-23 02:08:00,1.88251,1.88253,1.88248,1.88253,47799998.0
2006-10-23 02:09:00,1.88245,1.88245,1.88242,1.88242,6400000.0
2006-10-23 02:10:00,1.88255,1.88277,1.88255,1.8827,74300001.0
2006-10-23 02:11:00,1.8828,1.88285,1.88271,1.88285,68600000.0
2006-10-23 02:12:00,1.8828,1.88285,1.88275,1.88275,41600000.0
2006-10-23 02:13:00,1.8828,1.88285,1.88272,1.8828,52200000.0
2006-10-23 02:14:00,1.88283,1.88283,1.88273,1.88273,37600000.0
2006-10-23 02:15:00,1.8825,1.88264,1.88237,1.88243,71200000.0
2006-10-23 02:16:00,1.8827,1.88275,1.8827,1.8827,32000000.0
2006-10-23 02:17:00,1.88275,1.88275,1.8827,1.8827,52200000.0
2006-10-23 02:18:00,1.88271,1.88283,1.88266,1.88283,83300000.0
2006-10-23 02:19:00,1.88279,1.88281,1.8827,1.88278,48300000.0
2006-10-23 02:20:00,1.88275,1.88275,1.88265,1.88275,35600000.0
2006-10-23 02:21:00,1.8827,1.88275,1.88265,1.88275,61500000.0
2006-10-23 02:22:00,1.88265,1.88275,1.88265,1.88267,80500001.0
2006-10-23 02:23:00,1.88266,1.88266,1.88252,1.88258,54999998.0
2006-10-23 02:24:00,1.8826,1.88265,1.8826,1.8826,34700000.0
2006-10-23 02:25:00,1.88251,1.88258,1.88251,1.88252,22700001.0
2006-10-23 02:26:00,1.8826,1.88265,1.88247,1.8826,106950000.0
2006-10-23 02:27:00,1.88255,1.88269,1.88255,1.88259,80099999.0
2006-10-23 02:28:00,1.88256,1.88259,1.88251,1.88256,53800000.0
2006-10-23 02:29:00,1.88253,1.88255,1.88245,1.88255,27200000.0
2006-10-23 02:30:00,1.88248,1.8825,1.88244,1.88248,21200000.0
2006-10-23 02:31:00,1.88255,1.88255,1.88225,1.88225,10000000.0
2006-10-23 02:32:00,1.88229,1.88255,1.88226,1.88255,69799998.0
2006-10-23 02:33:00,1.88231,1.88249,1.88224,1.88234,42899999.0
2006-10-23 02:34:00,1.8824,1.8824,1.88228,1.8823,41600000.0
2006-10-23 02:35:00,1.88228,1.8823,1.88228,1.8823,26800000.0
2006-10-23 02:36:00,1.88231,1.8824,1.88229,1.88238,50500000.0
2006-10-23 02:37:00,1.88247,1.88247,1.88245,1.88245,18100000.0
2006-10-23 02:38:00,1.88235,1.88243,1.88232,1.88243,84700000.0
2006-10-23 02:39:00,1.88245,1.88245,1.88238,1.88245,35600000.0
2006-10-23 02:40:00,1.8824,1.8824,1.8824,1.8824,31900000.0
2006-10-23 02:41:00,1.88238,1.8824,1.88234,1.88239,55999999.0
2006-10-23 02:42:00,1.88245,1.88252,1.88243,1.88246,51400000.0
2006-10-23 02:43:00,1.8824,1.88245,1.8824,1.8824,7700000.0
2006-10-23 02:44:00,1.88234,1.88253,1.88234,1.88253,147699998.0
2006-10-23 02:45:00,1.88247,1.88247,1.88228,1.88228,128200002.0
2006-10-23 02:46:00,1.88226,1.88251,1.88226,1.88241,46099999.0
2006-10-23 02:47:00,1.88243,1.88249,1.88236,1.88248,63399999.0
2006-10-23 02:48:00,1.88255,1.88255,1.88248,1.88248,8746994.0
2006-10-23 02:49:00,1.8825,1.88255,1.8825,1.8825,48200001.0
2006-10-23 02:50:00,1.88236,1.88239,1.88236,1.88239,9000000.0
2006-10-23 02:51:00,1.88225,1.88235,1.88223,1.88235,42100000.0
2006-10-23 02:52:00,1.8823,1.8823,1.88225,1.88228,71199998.0
2006-10-23 02:53:00,1.88224,1.88224,1.88218,1.8822,21200000.0
2006-10-23 02:54:00,1.88217,1.88222,1.88216,1.88218,48600001.0
2006-10-23 02:55:00,1.8821,1.8821,1.88205,1.88205,18200000.0
2006-10-23 02:56:00,1.88215,1.88215,1.88205,1.8821,88800001.0
2006-10-23 02:57:00,1.88207,1.88211,1.88201,1.88201,60100000.0
2006-10-23 02:58:00,1.88193,1.88228,1.88192,1.88213,112300001.0
2006-10-23 02:59:00,1.88209,1.88217,1.88201,1.88204,49800000.0
2006-10-23 03:00:00,1.88206,1.88215,1.88206,1.88209,72500000.0
2006-10-23 03:01:00,1.88213,1.88215,1.8821,1.8821,29800000.0
2006-10-23 03:02:00,1.88205,1.88215,1.88205,1.8821,41500001.0
2006-10-23 03:03:00,1.88216,1.88218,1.88198,1.88198,61100000.0
2006-10-23 03:04:00,1.88194,1.88215,1.88191,1.88205,116300000.0
2006-10-23 03:05:00,1.88195,1.88219,1.88195,1.88203,48600000.0
2006-10-23 03:06:00,1.88195,1.88206,1.88193,1.88203,93200000.0
2006-10-23 03:07:00,1.88208,1.88213,1.88206,1.88213,16600000.0
2006-10-23 03:08:00,1.88211,1.88211,1.88209,1.88209,21400000.0
2006-10-23 03:09:00,1.88207,1.88219,1.882,1.88207,47000000.0
2006-10-23 03:10:00,1.8821,1.88219,1.8821,1.8821,56400000.0
2006-10-23 03:11:00,1.88213,1.88213,1.882,1.88207,40600000.0
2006-10-23 03:12:00,1.88199,1.8821,1.88199,1.88203,36850000.0
2006-10-23 03:13:00,1.88211,1.88215,1.88202,1.88203,79700001.0
2006-10-23 03:14:00,1.88206,1.88221,1.88206,1.88216,60600000.0
2006-10-23 03:15:00,1.8822,1.88224,1.88215,1.88217,46799999.0
2006-10-23 03:16:00,1.88212,1.88212,1.88204,1.88208,13400000.0
2006-10-23 03:17:00,1.882,1.88204,1.88188,1.88189,39500000.0
2006-10-23 03:18:00,1.88175,1.88224,1.88175,1.88214,98900001.0
2006-10-23 03:19:00,1.88196,1.88206,1.88196,1.88201,50200000.0
2006-10-23 03:20:00,1.88209,1.88209,1.88206,1.88206,7200000.0
2006-10-23 03:21:00,1.8821,1.8821,1.8821,1.8821,22400000.0
2006-10-23 03:22:00,1.88208,1.88223,1.88202,1.88208,95500000.0
2006-10-23 03:23:00,1.88215,1.8822,1.882,1.88215,96500001.0
2006-10-23 03:24:00,1.88218,1.88225,1.88205,1.8821,79100000.0
2006-10-23 03:25:00,1.88204,1.88212,1.88203,1.88203,20500000.0
2006-10-23 03:26:00,1.882,1.88211,1.882,1.88206,64700000.0
2006-10-23 03:27:00,1.882,1.882,1.882,1.882,6100000.0
2006-10-23 03:28:00,1.88207,1.88209,1.88203,1.88203,73699999.0
2006-10-23 03:29:00,1.88201,1.88201,1.88194,1.88194,5500000.0
2006-10-23 03:30:00,1.88195,1.88195,1.8819,1.8819,10300000.0
2006-10-23 03:31:00,1.88194,1.88202,1.88191,1.88192,34100000.0
2006-10-23 03:32:00,1.88197,1.88203,1.88192,1.88203,31100000.0
2006-10-23 03:33:00,1.88196,1.8821,1.88185,1.8821,67300001.0
2006-10-23 03:34:00,1.88206,1.88206,1.88199,1.88199,10300000.0
2006-10-23 03:35:00,1.882,1.882,1.882,1.882,26500001.0
2006-10-23 03:36:00,1.88197,1.88205,1.88197,1.882,54100000.0
2006-10-23 03:37:00,1.88195,1.88195,1.88176,1.88193,87500000.0
2006-10-23 03:38:00,1.88185,1.88188,1.88175,1.88175,93999999.0
2006-10-23 03:39:00,1.8818,1.88187,1.8818,1.88181,41300000.0
2006-10-23 03:40:00,1.88184,1.88184,1.88173,1.88177,24500000.0
2006-10-23 03:41:00,1.88167,1.88171,1.88167,1.88171,33600001.0
2006-10-23 03:42:00,1.88172,1.88186,1.88172,1.88173,45900000.0
2006-10-23 03:43:00,1.88174,1.88183,1.88174,1.88176,17800000.0
2006-10-23 03:44:00,1.88177,1.88177,1.88173,1.88173,17100000.0
2006-10-23 03:45:00,1.88162,1.88162,1.88144,1.88147,37500000.0
2006-10-23 03:46:00,1.88149,1.88155,1.88145,1.88145,21300000.0
2006-10-23 03:47:00,1.88145,1.88147,1.88137,1.88147,34600000.0
2006-10-23 03:48:00,1.88144,1.88166,1.88144,1.88151,71899999.0
2006-10-23 03:49:00,1.88146,1.88164,1.88146,1.88158,100199999.0
2006-10-23 03:50:00,1.88151,1.88159,1.88148,1.88148,55700000.0
2006-10-23 03:51:00,1.88153,1.88159,1.88153,1.88158,80599998.0
2006-10-23 03:52:00,1.88165,1.88165,1.8816,1.88165,34200000.0
2006-10-23 03:53:00,1.8816,1.88164,1.88155,1.88164,65450000.0
2006-10-23 03:54:00,1.88162,1.88162,1.88147,1.88147,45800000.0
2006-10-23 03:55:00,1.8815,1.88155,1.8815,1.88155,23599999.0
2006-10-23 03:56:00,1.88156,1.88163,1.88147,1.88163,74499999.0
2006-10-23 03:57:00,1.88155,1.8816,1.88155,1.8816,28800001.0
2006-10-23 03:58:00,1.8816,1.88168,1.88155,1.88157,57100000.0
2006-10-23 03:59:00,1.88151,1.88165,1.88151,1.88165,15100000.0
2006-10-23 04:00:00,1.88162,1.88162,1.88158,1.88158,10900000.0
2006-10-23 04:01:00,1.88156,1.88156,1.88156,1.88156,46000001.0
2006-10-23 04:02:00,1.88165,1.88165,1.88165,1.88165,32200000.0
2006-10-23 04:03:00,1.88162,1.88168,1.88161,1.88168,23700000.0
2006-10-23 04:04:00,1.88169,1.88177,1.88162,1.88162,71500001.0
2006-10-23 04:05:00,1.88159,1.88169,1.88156,1.8816,87199999.0
2006-10-23 04:06:00,1.88147,1.88164,1.88147,1.88152,56100001.0
2006-10-23 04:07:00,1.8815,1.88155,1.88143,1.88143,51699999.0
2006-10-23 04:08:00,1.88155,1.88155,1.88145,1.88155,75450001.0
2006-10-23 04:09:00,1.88158,1.88163,1.88152,1.88152,57699999.0
2006-10-23 04:10:00,1.88145,1.8815,1.88145,1.8815,3100000.0
2006-10-23 04:11:00,1.88152,1.88152,1.88144,1.88148,28800000.0
2006-10-23 04:12:00,1.8813,1.8814,1.8813,1.88131,53100000.0
2006-10-23 04:13:00,1.88139,1.8815,1.88135,1.88135,125199999.0
2006-10-23 04:14:00,1.8813,1.88135,1.8812,1.8812,43299999.0
2006-10-23 04:15:00,1.8813,1.8813,1.88124,1.88127,61700000.0
2006-10-23 04:16:00,1.88118,1.8813,1.88115,1.88121,90800001.0
2006-10-23 04:17:00,1.88122,1.88135,1.88116,1.88119,57500000.0
2006-10-23 04:18:00,1.88123,1.88123,1.88114,1.88123,43800000.0
2006-10-23 04:19:00,1.88128,1.88128,1.88117,1.88127,49300000.0
2006-10-23 04:20:00,1.88127,1.88139,1.88123,1.88125,50100000.0
2006-10-23 04:21:00,1.88137,1.88143,1.88131,1.88133,41500000.0
2006-10-23 04:22:00,1.88125,1.88132,1.88116,1.88132,89500002.0
2006-10-23 04:23:00,1.88137,1.8814,1.88132,1.88132,51400000.0
2006-10-23 04:24:00,1.88125,1.88137,1.88123,1.88123,102899997.0
2006-10-23 04:25:00,1.88115,1.8813,1.88108,1.88115,66950001.0
2006-10-23 04:26:00,1.88112,1.88112,1.881,1.88101,32300000.0
2006-10-23 04:27:00,1.88103,1.88111,1.88092,1.88111,96699998.0
2006-10-23 04:28:00,1.88108,1.88115,1.88104,1.88109,151199999.0
2006-10-23 04:29:00,1.88107,1.8812,1.88107,1.88115,134900000.0
2006-10-23 04:30:00,1.88112,1.88112,1.88112,1.88112,14300000.0
2006-10-23 04:31:00,1.88108,1.88113,1.88103,1.88113,63599999.0
2006-10-23 04:32:00,1.88107,1.88107,1.88099,1.88103,23200000.0
2006-10-23 04:33:00,1.88106,1.88118,1.88098,1.88098,34399999.0
2006-10-23 04:34:00,1.8811,1.8811,1.8811,1.8811,18000001.0
2006-10-23 04:35:00,1.88104,1.88114,1.88104,1.88108,46199999.0
2006-10-23 04:36:00,1.88101,1.88113,1.88101,1.88113,113499999.0
2006-10-23 04:37:00,1.88113,1.88114,1.88098,1.88114,49699999.0
2006-10-23 04:38:00,1.88115,1.88115,1.88108,1.88114,49100000.0
2006-10-23 04:39:00,1.8811,1.8811,1.88096,1.88105,101699997.0
2006-10-23 04:40:00,1.88105,1.88105,1.88093,1.88093,37800000.0
2006-10-23 04:41:00,1.88097,1.88101,1.88084,1.88084,77800000.0
2006-10-23 04:42:00,1.88083,1.88103,1.88083,1.88096,34200000.0
2006-10-23 04:43:00,1.88101,1.88125,1.88101,1.88111,52500000.0
2006-10-23 04:44:00,1.88103,1.88111,1.88103,1.88105,35300000.0
2006-10-23 04:45:00,1.88114,1.88114,1.88111,1.88111,8100000.0
2006-10-23 04:46:00,1.88121,1.88121,1.88114,1.88114,21900000.0
2006-10-23 04:47:00,1.88117,1.8812,1.88104,1.88108,76999999.0
2006-10-23 04:48:00,1.88113,1.88113,1.88108,1.88108,34500000.0
2006-10-23 04:49:00,1.88105,1.88111,1.881,1.88103,83700001.0
2006-10-23 04:50:00,1.88115,1.88115,1.88105,1.88105,20700000.0
2006-10-23 04:51:00,1.88104,1.88107,1.881,1.881,10900000.0
2006-10-23 04:52:00,1.88107,1.88115,1.88106,1.88106,81899997.0
2006-10-23 04:53:00,1.8811,1.88118,1.8811,1.88112,55200000.0
2006-10-23 04:54:00,1.88115,1.88115,1.88115,1.88115,2600000.0
2006-10-23 04:55:00,1.88104,1.88124,1.88104,1.88124,67500000.0
2006-10-23 04:56:00,1.8813,1.8813,1.8813,1.8813,5200000.0
2006-10-23 04:57:00,1.88132,1.88135,1.88128,1.88135,66100000.0
2006-10-23 04:58:00,1.88125,1.88137,1.88125,1.8813,41500000.0
2006-10-23 04:59:00,1.88128,1.88138,1.88124,1.8813,65899999.0
2006-10-23 05:00:00,1.88137,1.88148,1.88128,1.88132,60100001.0
2006-10-23 05:01:00,1.88119,1.88136,1.88119,1.88131,60200000.0
2006-10-23 05:02:00,1.88147,1.88158,1.88142,1.88156,82899999.0
2006-10-23 05:03:00,1.88157,1.8816,1.88157,1.8816,16700000.0
2006-10-23 05:04:00,1.8817,1.8817,1.88154,1.88163,82000000.0
2006-10-23 05:05:00,1.88168,1.88172,1.88168,1.88172,5800000.0
2006-10-23 05:06:00,1.88166,1.88174,1.88159,1.88164,97200000.0
2006-10-23 05:07:00,1.8818,1.88197,1.8818,1.88182,85000002.0
2006-10-23 05:08:00,1.88184,1.88186,1.88184,1.88186,8500000.0
2006-10-23 05:09:00,1.88187,1.88218,1.88187,1.88207,72000000.0
2006-10-23 05:10:00,1.88213,1.88219,1.88202,1.88219,93499998.0
2006-10-23 05:11:00,1.88236,1.88259,1.88236,1.88248,63800000.0
2006-10-23 05:12:00,1.88238,1.88238,1.8822,1.88227,70699998.0
2006-10-23 05:13:00,1.88235,1.88237,1.88207,1.88207,54300001.0
2006-10-23 05:14:00,1.88203,1.88227,1.88203,1.88225,91500001.0
2006-10-23 05:15:00,1.88229,1.88229,1.88208,1.88212,53000000.0
2006-10-23 05:16:00,1.88214,1.88236,1.88214,1.88231,78700001.0
2006-10-23 05:17:00,1.88237,1.88237,1.88228,1.88228,52499999.0
2006-10-23 05:18:00,1.88226,1.88241,1.88226,1.88237,63599999.0
2006-10-23 05:19:00,1.8823,1.88235,1.8823,1.88233,84900000.0
2006-10-23 05:20:00,1.88225,1.88239,1.88225,1.88229,107400000.0
2006-10-23 05:21:00,1.8823,1.88242,1.8823,1.88237,74800000.0
2006-10-23 05:22:00,1.88243,1.88243,1.88234,1.88236,48900000.0
2006-10-23 05:23:00,1.88242,1.88242,1.8824,1.8824,10000000.0
2006-10-23 05:24:00,1.88235,1.8824,1.88235,1.8824,49300002.0
2006-10-23 05:25:00,1.88239,1.8824,1.88236,1.88237,43500001.0
2006-10-23 05:26:00,1.8823,1.88241,1.88229,1.88241,54999999.0
2006-10-23 05:27:00,1.88253,1.88253,1.88244,1.8825,76899998.0
2006-10-23 05:28:00,1.88249,1.88249,1.88231,1.88243,79200001.0
2006-10-23 05:29:00,1.88225,1.88261,1.88219,1.88258,104799999.0
2006-10-23 05:30:00,1.8825,1.88255,1.88248,1.88248,34100000.0
2006-10-23 05:31:00,1.88243,1.88247,1.88243,1.88243,16100000.0
2006-10-23 05:32:00,1.88242,1.88249,1.88242,1.88249,9800000.0
2006-10-23 05:33:00,1.88253,1.88253,1.88245,1.8825,37200000.0
2006-10-23 05:34:00,1.88254,1.88263,1.88229,1.88263,73800000.0
2006-10-23 05:35:00,1.88258,1.88266,1.88249,1.88266,60000000.0
2006-10-23 05:36:00,1.88265,1.88265,1.88256,1.88265,36000001.0
2006-10-23 05:37:00,1.88257,1.8826,1.88255,1.88255,40000001.0
2006-10-23 05:38:00,1.88264,1.88264,1.88252,1.88263,73800001.0
2006-10-23 05:39:00,1.88255,1.88255,1.88241,1.88241,17400000.0
2006-10-23 05:40:00,1.88248,1.88253,1.88237,1.88249,81670001.0
2006-10-23 05:41:00,1.88246,1.88246,1.88237,1.88243,36100000.0
2006-10-23 05:42:00,1.88246,1.88246,1.88244,1.88244,33100001.0
2006-10-23 05:43:00,1.88235,1.88242,1.88235,1.88235,10800000.0
2006-10-23 05:44:00,1.88228,1.88238,1.88221,1.88227,91300000.0
2006-10-23 05:45:00,1.88232,1.88232,1.88219,1.88219,27000000.0
2006-10-23 05:46:00,1.88215,1.8822,1.88215,1.8822,27099999.0
2006-10-23 05:47:00,1.8822,1.88233,1.8822,1.88233,56500001.0
2006-10-23 05:48:00,1.88233,1.88233,1.88222,1.88227,34400000.0
2006-10-23 05:49:00,1.88213,1.8822,1.88213,1.8822,38400001.0
2006-10-23 05:50:00,1.88227,1.8824,1.8821,1.88234,29400000.0
2006-10-23 05:51:00,1.88242,1.88249,1.8822,1.88228,64800000.0
2006-10-23 05:52:00,1.88223,1.8823,1.88221,1.88225,112000003.0
2006-10-23 05:53:00,1.8821,1.88221,1.88206,1.88221,53700000.0
2006-10-23 05:54:00,1.88222,1.88222,1.88198,1.88215,114400000.0
2006-10-23 05:55:00,1.88203,1.88203,1.88188,1.88196,39200000.0
2006-10-23 05:56:00,1.88194,1.88194,1.88175,1.88175,64700000.0
2006-10-23 05:57:00,1.8818,1.88199,1.8818,1.88195,63800000.0
2006-10-23 05:58:00,1.88193,1.88193,1.8818,1.88188,57700001.0
2006-10-23 05:59:00,1.88187,1.88189,1.8818,1.88182,76199998.0
2006-10-23 06:00:00,1.8819,1.88207,1.8819,1.88198,73200000.0
2006-10-23 06:01:00,1.88205,1.88205,1.88198,1.88198,16300000.0
2006-10-23 06:02:00,1.88198,1.88198,1.8819,1.88192,12400000.0
2006-10-23 06:03:00,1.88187,1.88187,1.88175,1.88185,40400001.0
2006-10-23 06:04:00,1.88175,1.88189,1.88175,1.88184,25200000.0
2006-10-23 06:05:00,1.8819,1.88195,1.88187,1.8819,24000000.0
2006-10-23 06:06:00,1.88184,1.88197,1.88182,1.88182,51400000.0
2006-10-23 06:07:00,1.88176,1.88188,1.8817,1.88181,57500000.0
2006-10-23 06:08:00,1.8818,1.88185,1.8818,1.88185,4900000.0
2006-10-23 06:09:00,1.8818,1.88184,1.88172,1.88172,85400000.0
2006-10-23 06:10:00,1.8817,1.88175,1.88165,1.88175,46500000.0
2006-10-23 06:11:00,1.88175,1.88175,1.8817,1.8817,28500000.0
2006-10-23 06:12:00,1.88177,1.8818,1.88173,1.88179,62299999.0
2006-10-23 06:13:00,1.8818,1.88185,1.8818,1.8818,42400001.0
2006-10-23 06:14:00,1.88175,1.88179,1.88174,1.88179,92799997.0
2006-10-23 06:15:00,1.88173,1.8818,1.88168,1.88177,101800000.0
2006-10-23 06:16:00,1.8817,1.88177,1.88165,1.88165,97300000.0
2006-10-23 06:17:00,1.88166,1.88166,1.88154,1.8816,100499999.0
2006-10-23 06:18:00,1.88163,1.88165,1.88155,1.88155,46600001.0
2006-10-23 06:19:00,1.88154,1.88168,1.88154,1.88164,15900000.0
2006-10-23 06:20:00,1.88168,1.8817,1.88158,1.88158,87800001.0
2006-10-23 06:21:00,1.88153,1.8817,1.88153,1.88161,60600000.0
2006-10-23 06:22:00,1.88158,1.88172,1.88158,1.88167,92200001.0
2006-10-23 06:23:00,1.88173,1.88193,1.88168,1.88193,40599999.0
2006-10-23 06:24:00,1.88197,1.88199,1.88187,1.88187,126099999.0
2006-10-23 06:25:00,1.88198,1.88198,1.88185,1.88188,28200000.0
2006-10-23 06:26:00,1.88183,1.88183,1.88147,1.88148,60000000.0
2006-10-23 06:27:00,1.88153,1.88191,1.88153,1.88191,31400000.0
2006-10-23 06:28:00,1.88188,1.88195,1.88186,1.88192,51600001.0
2006-10-23 06:29:00,1.88193,1.88194,1.88174,1.88183,73099999.0
2006-10-23 06:30:00,1.88176,1.8818,1.88165,1.8818,57100000.0
2006-10-23 06:31:00,1.88174,1.88183,1.88169,1.88183,38200000.0
2006-10-23 06:32:00,1.88182,1.88184,1.88176,1.8818,88300000.0
2006-10-23 06:33:00,1.88172,1.88187,1.88162,1.88187,100700002.0
2006-10-23 06:34:00,1.8818,1.88197,1.8818,1.88193,36400000.0
2006-10-23 06:35:00,1.88194,1.88194,1.88191,1.88191,23900000.0
2006-10-23 06:36:00,1.88196,1.88197,1.88174,1.88174,61900001.0
2006-10-23 06:37:00,1.88175,1.88186,1.88175,1.88186,33200000.0
2006-10-23 06:38:00,1.8819,1.88198,1.8819,1.88198,37600000.0
2006-10-23 06:39:00,1.88192,1.88201,1.88192,1.88197,50500000.0
2006-10-23 06:40:00,1.88199,1.88199,1.88198,1.88198,13600000.0
2006-10-23 06:41:00,1.88203,1.88203,1.88192,1.88203,29400000.0
2006-10-23 06:42:00,1.88205,1.88205,1.88205,1.88205,14800000.0
2006-10-23 06:43:00,1.88205,1.88205,1.882,1.882,22500000.0
2006-10-23 06:44:00,1.882,1.88205,1.88195,1.882,23700000.0
2006-10-23 06:45:00,1.882,1.88205,1.8819,1.88198,66900002.0
2006-10-23 06:46:00,1.88201,1.88201,1.88186,1.88198,36800001.0
2006-10-23 06:47:00,1.88197,1.88202,1.88189,1.88189,56800000.0
2006-10-23 06:48:00,1.88195,1.88195,1.88185,1.88195,37000000.0
2006-10-23 06:49:00,1.8819,1.8819,1.88172,1.8818,65200000.0
2006-10-23 06:50:00,1.88178,1.88181,1.88167,1.88167,20000000.0
2006-10-23 06:51:00,1.88166,1.88178,1.88164,1.88172,110700002.0
2006-10-23 06:52:00,1.88167,1.88169,1.88136,1.88164,86100002.0
2006-10-23 06:53:00,1.88178,1.88182,1.88177,1.88177,61500000.0
2006-10-23 06:54:00,1.88178,1.88182,1.88172,1.88182,48799999.0
2006-10-23 06:55:00,1.88165,1.88173,1.88165,1.88169,36500000.0
2006-10-23 06:56:00,1.88169,1.88181,1.88169,1.88181,17300000.0
2006-10-23 06:57:00,1.8818,1.8818,1.8818,1.8818,500000.0
2006-10-23 06:58:00,1.88185,1.88185,1.88185,1.88185,40400001.0
2006-10-23 06:59:00,1.88182,1.88188,1.88172,1.88172,36600001.0
2006-10-23 07:00:00,1.88185,1.88185,1.88178,1.88178,25700000.0
2006-10-23 07:01:00,1.88175,1.88178,1.88154,1.88158,76300001.0
2006-10-23 07:02:00,1.88156,1.88165,1.88156,1.88161,85300000.0
2006-10-23 07:03:00,1.88163,1.88176,1.88163,1.88168,92600000.0
2006-10-23 07:04:00,1.8817,1.88188,1.8817,1.88186,39199999.0
2006-10-23 07:05:00,1.88186,1.88192,1.88184,1.88184,15500000.0
2006-10-23 07:06:00,1.88186,1.88192,1.88178,1.88182,79399999.0
2006-10-23 07:07:00,1.88187,1.88187,1.8818,1.8818,59000000.0
2006-10-23 07:08:00,1.88183,1.88183,1.88173,1.88183,53900000.0
2006-10-23 07:09:00,1.88181,1.88188,1.88175,1.88188,77200000.0
2006-10-23 07:10:00,1.88184,1.88199,1.88184,1.88196,84700000.0
2006-10-23 07:11:00,1.88187,1.88188,1.88187,1.88188,4000000.0
2006-10-23 07:12:00,1.88192,1.88192,1.8819,1.8819,600000.0
2006-10-23 07:13:00,1.88195,1.88195,1.88185,1.88187,166799999.0
2006-10-23 07:14:00,1.88185,1.88195,1.88185,1.8819,95799999.0
2006-10-23 07:15:00,1.88193,1.88193,1.88175,1.88187,125000002.0
2006-10-23 07:16:00,1.88187,1.8819,1.88185,1.8819,24100000.0
2006-10-23 07:17:00,1.88198,1.88204,1.88193,1.88197,61300000.0
2006-10-23 07:18:00,1.88197,1.88205,1.88176,1.8819,105000001.0
2006-10-23 07:19:00,1.88192,1.882,1.88192,1.88194,21000000.0
2006-10-23 07:20:00,1.88183,1.88212,1.88183,1.88199,88799999.0
2006-10-23 07:21:00,1.88199,1.882,1.88193,1.88196,44400000.0
2006-10-23 07:22:00,1.88198,1.88205,1.88198,1.88205,61900000.0
2006-10-23 07:23:00,1.88205,1.88205,1.882,1.882,24500000.0
2006-10-23 07:24:00,1.88198,1.88201,1.88191,1.88192,48000000.0
2006-10-23 07:25:00,1.88191,1.88201,1.88186,1.88198,71400000.0
2006-10-23 07:26:00,1.882,1.88205,1.882,1.88205,87400000.0
2006-10-23 07:27:00,1.88195,1.88205,1.88195,1.88198,63500000.0
2006-10-23 07:28:00,1.88194,1.88194,1.88194,1.88194,10400000.0
2006-10-23 07:29:00,1.88185,1.88185,1.88185,1.88185,8600000.0
2006-10-23 07:30:00,1.88185,1.88185,1.8818,1.8818,24700000.0
2006-10-23 07:31:00,1.88178,1.88183,1.88175,1.8818,88799998.0
2006-10-23 07:32:00,1.88176,1.88177,1.8817,1.88172,65300001.0
2006-10-23 07:33:00,1.88165,1.88174,1.88163,1.88174,67800000.0
2006-10-23 07:34:00,1.88168,1.8817,1.88158,1.88168,99700001.0
2006-10-23 07:35:00,1.88174,1.88175,1.8816,1.88161,70900001.0
2006-10-23 07:36:00,1.88162,1.88162,1.88151,1.88151,80300001.0
2006-10-23 07:37:00,1.8815,1.88155,1.88145,1.88145,39399999.0
2006-10-23 07:38:00,1.88135,1.88141,1.88135,1.88141,23000000.0
2006-10-23 07:39:00,1.88127,1.88137,1.88123,1.88131,124900001.0
2006-10-23 07:40:00,1.8812,1.88135,1.88103,1.88114,81099999.0
2006-10-23 07:41:00,1.88135,1.88135,1.8813,1.8813,16600000.0
2006-10-23 07:42:00,1.8814,1.88156,1.88112,1.88112,89200000.0
2006-10-23 07:43:00,1.88138,1.88138,1.8813,1.8813,73400000.0
2006-10-23 07:44:00,1.8813,1.88138,1.88128,1.88138,42299999.0
2006-10-23 07:45:00,1.8813,1.8813,1.88118,1.88118,39600001.0
2006-10-23 07:46:00,1.88114,1.88117,1.88109,1.88117,20700000.0
2006-10-23 07:47:00,1.88111,1.88114,1.88111,1.88114,5200000.0
2006-10-23 07:48:00,1.88112,1.88123,1.88112,1.88113,29500000.0
2006-10-23 07:49:00,1.88108,1.88123,1.88108,1.88123,32700000.0
2006-10-23 07:50:00,1.88123,1.88123,1.88108,1.88115,45000000.0
2006-10-23 07:51:00,1.88127,1.88143,1.88127,1.88143,58699999.0
2006-10-23 07:52:00,1.88155,1.88167,1.88144,1.8816,65299999.0
2006-10-23 07:53:00,1.88163,1.88168,1.88163,1.88168,26600000.0
2006-10-23 07:54:00,1.88176,1.88176,1.88161,1.88166,56600000.0
2006-10-23 07:55:00,1.88181,1.88193,1.8817,1.88172,106699998.0
2006-10-23 07:56:00,1.88171,1.88171,1.88162,1.88162,8300000.0
2006-10-23 07:57:00,1.88153,1.88161,1.88153,1.88157,36500000.0
2006-10-23 07:58:00,1.88143,1.88148,1.88143,1.88148,23900000.0
2006-10-23 07:59:00,1.88147,1.88149,1.88132,1.88138,31100000.0
2006-10-23 08:00:00,1.8813,1.88137,1.88125,1.88132,107500000.0
2006-10-23 08:01:00,1.88137,1.88139,1.88117,1.88117,73499998.0
2006-10-23 08:02:00,1.88125,1.88135,1.88113,1.88118,80500000.0
2006-10-23 08:03:00,1.8812,1.88128,1.88117,1.88118,38700000.0
2006-10-23 08:04:00,1.88119,1.88123,1.88111,1.88117,51600000.0
2006-10-23 08:05:00,1.88115,1.88115,1.881,1.88115,97099999.0
2006-10-23 08:06:00,1.8811,1.88118,1.8811,1.88118,12400000.0
2006-10-23 08:07:00,1.8811,1.88115,1.88108,1.8811,78499999.0
2006-10-23 08:08:00,1.88102,1.88108,1.88097,1.88099,11600000.0
2006-10-23 08:09:00,1.88083,1.88095,1.88083,1.88095,17000000.0
2006-10-23 08:10:00,1.8809,1.88095,1.88088,1.88095,116000001.0
2006-10-23 08:11:00,1.88088,1.88088,1.8807,1.8807,44500001.0
2006-10-23 08:12:00,1.88073,1.88081,1.8807,1.8807,132899996.0
2006-10-23 08:13:00,1.88068,1.88068,1.88058,1.88058,80099998.0
2006-10-23 08:14:00,1.88069,1.88069,1.88066,1.88066,32000000.0
2006-10-23 08:15:00,1.88075,1.88075,1.88065,1.8807,87000000.0
2006-10-23 08:16:00,1.88056,1.88064,1.88056,1.88064,10000000.0
2006-10-23 08:17:00,1.88056,1.88056,1.88044,1.88053,39100000.0
2006-10-23 08:18:00,1.88057,1.88057,1.88045,1.88055,54999999.0
2006-10-23 08:19:00,1.88052,1.88061,1.88052,1.88057,23400000.0
2006-10-23 08:20:00,1.88055,1.88055,1.88043,1.88055,72000000.0
2006-10-23 08:21:00,1.88045,1.88045,1.88021,1.88021,79999999.0
2006-10-23 08:22:00,1.88025,1.88038,1.88019,1.88036,75200001.0
2006-10-23 08:23:00,1.8804,1.8804,1.88019,1.88025,72200002.0
2006-10-23 08:24:00,1.88011,1.88022,1.87986,1.87995,53700000.0
2006-10-23 08:25:00,1.87996,1.88017,1.87996,1.88015,88300000.0
2006-10-23 08:26:00,1.88017,1.88033,1.88017,1.88028,97200000.0
2006-10-23 08:27:00,1.88032,1.88037,1.88023,1.88023,80000000.0
2006-10-23 08:28:00,1.88014,1.88028,1.88014,1.88017,118999999.0
2006-10-23 08:29:00,1.8803,1.88043,1.88028,1.88033,52200001.0
2006-10-23 08:30:00,1.88034,1.88068,1.88029,1.88044,90500000.0
2006-10-23 08:31:00,1.88053,1.88067,1.88042,1.88053,60700000.0
2006-10-23 08:32:00,1.88057,1.88057,1.8803,1.8803,35700000.0
2006-10-23 08:33:00,1.88021,1.88021,1.88014,1.88014,10800000.0
2006-10-23 08:34:00,1.88001,1.88011,1.87993,1.88002,95499999.0
2006-10-23 08:35:00,1.8801,1.88022,1.8801,1.8801,94399999.0
2006-10-23 08:36:00,1.88007,1.88017,1.88005,1.88009,28700000.0
2006-10-23 08:37:00,1.87994,1.87994,1.87969,1.87969,19700000.0
2006-10-23 08:38:00,1.8798,1.87988,1.87974,1.87974,51799999.0
2006-10-23 08:39:00,1.87977,1.87978,1.87958,1.87958,41700000.0
2006-10-23 08:40:00,1.8796,1.87965,1.87911,1.87932,74300000.0
2006-10-23 08:41:00,1.87942,1.87947,1.87933,1.87933,108600002.0
2006-10-23 08:42:00,1.87934,1.87942,1.87925,1.87942,39600000.0
2006-10-23 08:43:00,1.87952,1.87988,1.8795,1.87979,60800000.0
2006-10-23 08:44:00,1.87981,1.87981,1.87963,1.87963,43999999.0
2006-10-23 08:45:00,1.87965,1.87965,1.8795,1.87955,52400000.0
2006-10-23 08:46:00,1.87957,1.87963,1.87949,1.87955,25846994.0
2006-10-23 08:47:00,1.87957,1.87962,1.87951,1.87951,112899997.0
2006-10-23 08:48:00,1.87962,1.87993,1.87962,1.87977,47900000.0
2006-10-23 08:49:00,1.87983,1.87994,1.87973,1.8798,108800001.0
2006-10-23 08:50:00,1.87977,1.87981,1.87966,1.87966,97300001.0
2006-10-23 08:51:00,1.87956,1.87962,1.8795,1.8795,31900000.0
2006-10-23 08:52:00,1.87942,1.87957,1.87942,1.87949,31700001.0
2006-10-23 08:53:00,1.87947,1.87954,1.87933,1.87945,93700001.0
2006-10-23 08:54:00,1.87951,1.87956,1.87949,1.87955,67899999.0
2006-10-23 08:55:00,1.87954,1.87963,1.87952,1.87963,50700000.0
2006-10-23 08:56:00,1.87963,1.87963,1.8795,1.87956,12400000.0
2006-10-23 08:57:00,1.87967,1.87985,1.87967,1.87985,42800000.0
2006-10-23 08:58:00,1.87992,1.88005,1.87982,1.87989,26900000.0
2006-10-23 08:59:00,1.87993,1.88002,1.87988,1.87991,141500000.0
2006-10-23 09:00:00,1.87985,1.87985,1.87976,1.87982,52699999.0
2006-10-23 09:01:00,1.87986,1.87986,1.87961,1.87961,22000000.0
2006-10-23 09:02:00,1.87961,1.87968,1.8796,1.87965,42800000.0
2006-10-23 09:03:00,1.87965,1.87965,1.8795,1.87964,132500002.0
2006-10-23 09:04:00,1.87956,1.87963,1.87944,1.87944,76200000.0
2006-10-23 09:05:00,1.87954,1.87965,1.87954,1.87961,20900000.0
2006-10-23 09:06:00,1.87958,1.87958,1.87922,1.87922,50800000.0
2006-10-23 09:07:00,1.87921,1.87921,1.87846,1.8787,81300000.0
2006-10-23 09:08:00,1.87874,1.87882,1.87867,1.87879,65100001.0
2006-10-23 09:09:00,1.87871,1.87871,1.87849,1.87861,48700000.0
2006-10-23 09:10:00,1.87868,1.87874,1.87867,1.87874,96900003.0
2006-10-23 09:11:00,1.87872,1.8788,1.87869,1.87872,84100001.0
2006-10-23 09:12:00,1.87873,1.8789,1.87864,1.8788,48100000.0
2006-10-23 09:13:00,1.87869,1.87872,1.87805,1.87809,56100000.0
2006-10-23 09:14:00,1.87818,1.87853,1.87818,1.87848,47300000.0
2006-10-23 09:15:00,1.87815,1.87815,1.87749,1.87749,62699999.0
2006-10-23 09:16:00,1.87768,1.87795,1.87768,1.87785,40000000.0
2006-10-23 09:17:00,1.87788,1.87797,1.87784,1.87789,91300003.0
2006-10-23 09:18:00,1.878,1.87807,1.878,1.87806,7000000.0
2006-10-23 09:19:00,1.87823,1.87823,1.87804,1.87804,47299999.0
2006-10-23 09:20:00,1.87791,1.87807,1.87776,1.87776,65300000.0
2006-10-23 09:21:00,1.87772,1.87778,1.87772,1.87778,57999998.0
2006-10-23 09:22:00,1.87787,1.87802,1.87787,1.87802,27700000.0
2006-10-23 09:23:00,1.87812,1.87812,1.87797,1.878,47400000.0
2006-10-23 09:24:00,1.87788,1.87788,1.87771,1.87778,115999999.0
2006-10-23 09:25:00,1.87775,1.87789,1.87769,1.87778,93500000.0
2006-10-23 09:26:00,1.87778,1.87799,1.87778,1.87799,50699999.0
2006-10-23 09:27:00,1.87805,1.87805,1.87803,1.87803,44099998.0
2006-10-23 09:28:00,1.878,1.87805,1.87795,1.87795,62800002.0
2006-10-23 09:29:00,1.87805,1.87814,1.87805,1.87808,58899999.0
2006-10-23 09:30:00,1.87786,1.87786,1.87771,1.87776,133199998.0
2006-10-23 09:31:00,1.87768,1.87768,1.87742,1.87744,78800000.0
2006-10-23 09:32:00,1.87743,1.87761,1.87743,1.87761,37700000.0
2006-10-23 09:33:00,1.8777,1.8777,1.87748,1.8776,46400001.0
2006-10-23 09:34:00,1.87759,1.87765,1.87756,1.87765,22900000.0
2006-10-23 09:35:00,1.87766,1.8778,1.87763,1.8778,31600000.0
2006-10-23 09:36:00,1.87777,1.87811,1.87777,1.87811,77400000.0
2006-10-23 09:37:00,1.87807,1.87809,1.87794,1.87802,20700000.0
2006-10-23 09:38:00,1.87803,1.87803,1.87788,1.87797,25750000.0
2006-10-23 09:39:00,1.87778,1.87784,1.87771,1.8778,107100000.0
2006-10-23 09:40:00,1.87779,1.87797,1.87779,1.87797,39600000.0
2006-10-23 09:41:00,1.87773,1.8779,1.87773,1.87776,60100001.0
2006-10-23 09:42:00,1.8777,1.8777,1.87746,1.87746,16500000.0
2006-10-23 09:43:00,1.87737,1.87737,1.87716,1.87719,75099999.0
2006-10-23 09:44:00,1.87722,1.87722,1.87711,1.87718,64200000.0
2006-10-23 09:45:00,1.87715,1.87715,1.87712,1.87712,38700000.0
2006-10-23 09:46:00,1.87714,1.87717,1.87698,1.87716,58100000.0
2006-10-23 09:47:00,1.87703,1.87736,1.87703,1.87722,70500000.0
2006-10-23 09:48:00,1.87727,1.87733,1.87727,1.87729,113899996.0
2006-10-23 09:49:00,1.87744,1.87781,1.87744,1.87779,78300000.0
2006-10-23 09:50:00,1.8778,1.8778,1.8776,1.87763,24400000.0
2006-10-23 09:51:00,1.87767,1.87767,1.87753,1.87758,41900000.0
2006-10-23 09:52:00,1.87754,1.87772,1.87754,1.87772,55000001.0
2006-10-23 09:53:00,1.87767,1.87767,1.87766,1.87766,14300000.0
2006-10-23 09:54:00,1.87759,1.8779,1.87759,1.8779,53400000.0
2006-10-23 09:55:00,1.87798,1.87813,1.87786,1.87813,72700001.0
2006-10-23 09:56:00,1.87801,1.87813,1.87793,1.87813,108000002.0
2006-10-23 09:57:00,1.87812,1.87812,1.87798,1.87807,50600000.0
2006-10-23 09:58:00,1.87811,1.87811,1.87789,1.8779,66999999.0
2006-10-23 09:59:00,1.87786,1.87795,1.8778,1.87781,82200001.0
2006-10-23 10:00:00,1.87768,1.87768,1.87756,1.87756,56399999.0
2006-10-23 10:01:00,1.87763,1.87774,1.87755,1.8776,73799999.0
2006-10-23 10:02:00,1.87755,1.87764,1.87746,1.87756,104399999.0
2006-10-23 10:03:00,1.87768,1.87769,1.87758,1.87758,35300000.0
2006-10-23 10:04:00,1.87759,1.87762,1.8775,1.87752,52399998.0
2006-10-23 10:05:00,1.87759,1.87785,1.87759,1.87785,63900001.0
2006-10-23 10:06:00,1.8778,1.8778,1.87758,1.87758,34700000.0
2006-10-23 10:07:00,1.87768,1.87773,1.87765,1.87773,49400001.0
2006-10-23 10:08:00,1.87765,1.87781,1.8776,1.87763,132700000.0
2006-10-23 10:09:00,1.87761,1.87767,1.87755,1.87767,66400002.0
2006-10-23 10:10:00,1.87765,1.87766,1.87739,1.87766,75400000.0
2006-10-23 10:11:00,1.87758,1.87769,1.87757,1.8776,41400000.0
2006-10-23 10:12:00,1.87758,1.87765,1.87756,1.87765,26400000.0
2006-10-23 10:13:00,1.8775,1.8775,1.87735,1.87735,28300000.0
2006-10-23 10:14:00,1.8771,1.8771,1.87698,1.87704,90999999.0
2006-10-23 10:15:00,1.87703,1.8771,1.87693,1.8771,54000001.0
2006-10-23 10:16:00,1.87709,1.8771,1.87699,1.87706,54900000.0
2006-10-23 10:17:00,1.87712,1.87716,1.8769,1.8769,53300000.0
2006-10-23 10:18:00,1.87706,1.87735,1.87706,1.87735,53000000.0
2006-10-23 10:19:00,1.87725,1.8774,1.87725,1.87738,74399999.0
2006-10-23 10:20:00,1.87729,1.87739,1.87727,1.87731,82499999.0
2006-10-23 10:21:00,1.87724,1.87724,1.87707,1.87715,61699999.0
2006-10-23 10:22:00,1.8773,1.87737,1.8773,1.87731,48400000.0
2006-10-23 10:23:00,1.87732,1.87737,1.87726,1.87731,91500001.0
2006-10-23 10:24:00,1.87727,1.87727,1.87713,1.87719,24700000.0
2006-10-23 10:25:00,1.87718,1.87724,1.87713,1.87718,101800002.0
2006-10-23 10:26:00,1.87717,1.8772,1.87696,1.877,75100002.0
2006-10-23 10:27:00,1.87697,1.87702,1.87651,1.87651,28400000.0
2006-10-23 10:28:00,1.87647,1.87664,1.87647,1.87664,28600000.0
2006-10-23 10:29:00,1.87661,1.87664,1.87648,1.87648,50899999.0
2006-10-23 10:30:00,1.87653,1.87664,1.87651,1.87652,71600001.0
2006-10-23 10:31:00,1.87653,1.87655,1.8764,1.87651,75000000.0
2006-10-23 10:32:00,1.87645,1.87654,1.87637,1.87653,28900000.0
2006-10-23 10:33:00,1.87654,1.87654,1.87641,1.87653,39200001.0
2006-10-23 10:34:00,1.87641,1.87641,1.87614,1.87622,49999999.0
2006-10-23 10:35:00,1.87628,1.87645,1.87628,1.87643,56700001.0
2006-10-23 10:36:00,1.87625,1.87632,1.8762,1.87632,46000000.0
2006-10-23 10:37:00,1.87637,1.87651,1.87627,1.87628,63400000.0
2006-10-23 10:38:00,1.87632,1.87641,1.87632,1.87632,51200000.0
2006-10-23 10:39:00,1.87629,1.87631,1.87614,1.87614,77700001.0
2006-10-23 10:40:00,1.87612,1.87615,1.87594,1.87599,45700001.0
2006-10-23 10:41:00,1.87599,1.87626,1.87599,1.87615,87300001.0
2006-10-23 10:42:00,1.87617,1.87625,1.87607,1.87607,55800000.0
2006-10-23 10:43:00,1.87607,1.87614,1.87604,1.87607,111800002.0
2006-10-23 10:44:00,1.87592,1.87592,1.87556,1.8756,53800000.0
2006-10-23 10:45:00,1.87566,1.87596,1.87566,1.87587,97299999.0
2006-10-23 10:46:00,1.87577,1.87586,1.87558,1.87558,29300000.0
2006-10-23 10:47:00,1.87541,1.87541,1.87519,1.87531,64300001.0
2006-10-23 10:48:00,1.87534,1.87543,1.87525,1.87525,52600000.0
2006-10-23 10:49:00,1.87509,1.87509,1.87483,1.87484,64600000.0
2006-10-23 10:50:00,1.87494,1.8753,1.87494,1.8753,25900000.0
2006-10-23 10:51:00,1.8753,1.8753,1.87506,1.87524,41600000.0
2006-10-23 10:52:00,1.87536,1.87539,1.8752,1.87523,54200000.0
2006-10-23 10:53:00,1.8752,1.87525,1.8752,1.87525,9600000.0
2006-10-23 10:54:00,1.87522,1.87522,1.87511,1.87514,32899999.0
2006-10-23 10:55:00,1.87524,1.87534,1.87512,1.87534,118600000.0
2006-10-23 10:56:00,1.87532,1.87545,1.87532,1.87534,104499999.0
2006-10-23 10:57:00,1.8755,1.87556,1.8754,1.87547,126400000.0
2006-10-23 10:58:00,1.87548,1.87555,1.87541,1.87553,112500000.0
2006-10-23 10:59:00,1.87551,1.87551,1.87529,1.87536,75900002.0
2006-10-23 11:00:00,1.87538,1.87551,1.87535,1.87551,28300000.0
2006-10-23 11:01:00,1.87553,1.87558,1.87545,1.87556,101699998.0
2006-10-23 11:02:00,1.87558,1.87558,1.87546,1.87555,108800002.0
2006-10-23 11:03:00,1.87557,1.87564,1.87546,1.87564,82399998.0
2006-10-23 11:04:00,1.8756,1.8756,1.8753,1.8753,42599999.0
2006-10-23 11:05:00,1.87535,1.87561,1.87535,1.8755,40400000.0
2006-10-23 11:06:00,1.87554,1.87559,1.87537,1.87537,96699999.0
2006-10-23 11:07:00,1.87537,1.87537,1.87528,1.87533,77199998.0
2006-10-23 11:08:00,1.87538,1.87541,1.87534,1.87537,95100001.0
2006-10-23 11:09:00,1.87519,1.87519,1.87481,1.87481,15200000.0
2006-10-23 11:10:00,1.87459,1.87485,1.87453,1.87485,88799999.0
2006-10-23 11:11:00,1.87465,1.87465,1.87416,1.87435,67199998.0
2006-10-23 11:12:00,1.87413,1.87413,1.87357,1.87357,21900000.0
2006-10-23 11:13:00,1.87358,1.87371,1.87356,1.87371,49700000.0
2006-10-23 11:14:00,1.87367,1.87378,1.87367,1.87375,33400000.0
2006-10-23 11:15:00,1.87382,1.87386,1.87362,1.87362,20200000.0
2006-10-23 11:16:00,1.87352,1.8737,1.87352,1.87358,77999999.0
2006-10-23 11:17:00,1.87337,1.87337,1.8731,1.8731,21700000.0
2006-10-23 11:18:00,1.87293,1.87293,1.87255,1.87285,81099997.0
2006-10-23 11:19:00,1.87284,1.87316,1.87284,1.87315,72300001.0
2006-10-23 11:20:00,1.8733,1.87351,1.87329,1.87337,53199999.0
2006-10-23 11:21:00,1.87349,1.87356,1.87346,1.87346,55200000.0
2006-10-23 11:22:00,1.87349,1.87362,1.87346,1.87362,87599999.0
2006-10-23 11:23:00,1.87372,1.87373,1.87359,1.87369,90100000.0
2006-10-23 11:24:00,1.87369,1.87376,1.87361,1.87375,52100000.0
2006-10-23 11:25:00,1.87362,1.87371,1.87362,1.87371,56799999.0
2006-10-23 11:26:00,1.87355,1.8737,1.8735,1.87351,81200000.0
2006-10-23 11:27:00,1.87353,1.87365,1.87342,1.87352,63800000.0
2006-10-23 11:28:00,1.87364,1.87376,1.87358,1.87376,38100000.0
2006-10-23 11:29:00,1.87382,1.87389,1.87354,1.87372,81099999.0
2006-10-23 11:30:00,1.87359,1.87363,1.87351,1.87356,57600000.0
2006-10-23 11:31:00,1.87357,1.87385,1.87357,1.87377,108899999.0
2006-10-23 11:32:00,1.87384,1.87417,1.87376,1.87417,34400000.0
2006-10-23 11:33:00,1.87435,1.87475,1.87435,1.87475,22000000.0
2006-10-23 11:34:00,1.87477,1.87479,1.87446,1.87449,46499999.0
2006-10-23 11:35:00,1.87437,1.87438,1.8742,1.8742,86699999.0
2006-10-23 11:36:00,1.8741,1.87427,1.87402,1.87403,61000000.0
2006-10-23 11:37:00,1.87386,1.87386,1.87348,1.87352,91200000.0
2006-10-23 11:38:00,1.87353,1.87353,1.87344,1.87348,110300000.0
2006-10-23 11:39:00,1.87343,1.87343,1.87328,1.87328,78899999.0
2006-10-23 11:40:00,1.87327,1.87353,1.87327,1.87353,78399999.0
2006-10-23 11:41:00,1.87367,1.8738,1.87367,1.87378,49300001.0
2006-10-23 11:42:00,1.8738,1.87384,1.87373,1.87379,44670000.0
2006-10-23 11:43:00,1.87387,1.87401,1.87387,1.87394,55500001.0
2006-10-23 11:44:00,1.87398,1.87411,1.87391,1.87411,74900002.0
2006-10-23 11:45:00,1.87412,1.87423,1.87405,1.87418,52600000.0
2006-10-23 11:46:00,1.8743,1.8745,1.87414,1.87414,95500000.0
2006-10-23 11:47:00,1.87419,1.87435,1.87418,1.87422,105600000.0
2006-10-23 11:48:00,1.87418,1.87427,1.87416,1.87425,109000001.0
2006-10-23 11:49:00,1.87421,1.87428,1.87421,1.87428,38400000.0
2006-10-23 11:50:00,1.87424,1.8746,1.87424,1.8746,126200003.0
2006-10-23 11:51:00,1.87457,1.87457,1.87438,1.87447,24050000.0
2006-10-23 11:52:00,1.87452,1.87462,1.8745,1.87453,73300000.0
2006-10-23 11:53:00,1.87443,1.87443,1.87431,1.87437,88000000.0
2006-10-23 11:54:00,1.87423,1.87423,1.87394,1.87413,112200002.0
2006-10-23 11:55:00,1.8742,1.8742,1.87407,1.87407,27000000.0
2006-10-23 11:56:00,1.8739,1.87395,1.87377,1.8739,52900000.0
2006-10-23 11:57:00,1.87391,1.87401,1.87384,1.87384,147199999.0
2006-10-23 11:58:00,1.87379,1.87394,1.87379,1.87394,47900001.0
2006-10-23 11:59:00,1.87408,1.87408,1.87368,1.87371,148099999.0
2006-10-23 12:00:00,1.87356,1.87383,1.8734,1.87383,92000000.0
2006-10-23 12:01:00,1.87392,1.87393,1.87366,1.87366,88800000.0
2006-10-23 12:02:00,1.87355,1.87355,1.87347,1.87347,54900001.0
2006-10-23 12:03:00,1.87353,1.87356,1.87347,1.87356,43500001.0
2006-10-23 12:04:00,1.87355,1.87368,1.87354,1.87354,126600002.0
2006-10-23 12:05:00,1.87352,1.87352,1.87312,1.87323,31100000.0
2006-10-23 12:06:00,1.87316,1.87331,1.87312,1.87322,101399999.0
2006-10-23 12:07:00,1.87332,1.87346,1.87332,1.87345,32300000.0
2006-10-23 12:08:00,1.87359,1.87391,1.87359,1.87378,58900000.0
2006-10-23 12:09:00,1.87383,1.87383,1.87363,1.87368,56099999.0
2006-10-23 12:10:00,1.87367,1.87369,1.87352,1.87352,51600001.0
2006-10-23 12:11:00,1.87344,1.87354,1.87344,1.87349,42900000.0
2006-10-23 12:12:00,1.87352,1.87361,1.87352,1.87359,36600001.0
2006-10-23 12:13:00,1.87357,1.87357,1.87347,1.87349,11900000.0
2006-10-23 12:14:00,1.87347,1.87349,1.87343,1.87349,29800000.0
2006-10-23 12:15:00,1.87357,1.87362,1.87355,1.87359,40500000.0
2006-10-23 12:16:00,1.87355,1.87359,1.87343,1.8735,51200000.0
2006-10-23 12:17:00,1.87336,1.87336,1.87268,1.87269,65300001.0
2006-10-23 12:18:00,1.87235,1.87235,1.87168,1.8717,21200000.0
2006-10-23 12:19:00,1.87189,1.87193,1.87166,1.8718,66700000.0
2006-10-23 12:20:00,1.87208,1.87225,1.87194,1.87225,29400000.0
2006-10-23 12:21:00,1.87214,1.87221,1.87206,1.8721,80200001.0
2006-10-23 12:22:00,1.87199,1.87208,1.87194,1.87199,123799999.0
2006-10-23 12:23:00,1.87188,1.87188,1.8712,1.87125,70100002.0
2006-10-23 12:24:00,1.87133,1.87161,1.87133,1.87149,98099998.0
2006-10-23 12:25:00,1.87141,1.87164,1.87141,1.87163,42400000.0
2006-10-23 12:26:00,1.87171,1.87186,1.87171,1.87186,78400000.0
2006-10-23 12:27:00,1.87188,1.872,1.8718,1.872,27400000.0
2006-10-23 12:28:00,1.87214,1.87228,1.8721,1.87221,98500001.0
2006-10-23 12:29:00,1.87227,1.8723,1.87217,1.87224,78400001.0
2006-10-23 12:30:00,1.8722,1.87225,1.87205,1.8721,45300000.0
2006-10-23 12:31:00,1.8721,1.87221,1.87209,1.87212,95899999.0
2006-10-23 12:32:00,1.87212,1.87212,1.87195,1.872,114600000.0
2006-10-23 12:33:00,1.87204,1.8722,1.87195,1.8722,90400002.0
2006-10-23 12:34:00,1.87232,1.87238,1.87218,1.87233,65100000.0
2006-10-23 12:35:00,1.87247,1.87267,1.87247,1.87258,34400000.0
2006-10-23 12:36:00,1.87257,1.87262,1.87249,1.87257,52700000.0
2006-10-23 12:37:00,1.87249,1.87264,1.87241,1.87255,86599999.0
2006-10-23 12:38:00,1.87252,1.87256,1.87238,1.87242,44200000.0
2006-10-23 12:39:00,1.87225,1.8723,1.87212,1.87224,120300001.0
2006-10-23 12:40:00,1.87233,1.87258,1.87233,1.87258,63400000.0
2006-10-23 12:41:00,1.87254,1.87281,1.87254,1.87281,87500000.0
2006-10-23 12:42:00,1.87281,1.87288,1.87275,1.87286,50199999.0
2006-10-23 12:43:00,1.87293,1.87311,1.8729,1.8729,93600001.0
2006-10-23 12:44:00,1.87285,1.87296,1.87285,1.87296,61400001.0
2006-10-23 12:45:00,1.87305,1.87308,1.87294,1.87298,26400000.0
2006-10-23 12:46:00,1.8732,1.87321,1.87315,1.87317,59200001.0
2006-10-23 12:47:00,1.87309,1.87309,1.87283,1.87288,42200000.0
2006-10-23 12:48:00,1.87303,1.87321,1.87303,1.87318,66400001.0
2006-10-23 12:49:00,1.8732,1.8733,1.8732,1.8733,35099999.0
2006-10-23 12:50:00,1.87332,1.87335,1.87321,1.87335,44599999.0
2006-10-23 12:51:00,1.87325,1.87328,1.8731,1.8731,27200000.0
2006-10-23 12:52:00,1.87297,1.87304,1.87286,1.87289,78200001.0
2006-10-23 12:53:00,1.87287,1.87288,1.87275,1.87275,79400000.0
2006-10-23 12:54:00,1.87261,1.87261,1.87239,1.8725,26000000.0
2006-10-23 12:55:00,1.87238,1.87247,1.87235,1.87247,39100001.0
2006-10-23 12:56:00,1.87245,1.87252,1.87233,1.87233,85300002.0
2006-10-23 12:57:00,1.87224,1.87227,1.87212,1.87221,87900001.0
2006-10-23 12:58:00,1.87227,1.87235,1.8722,1.8722,38900000.0
2006-10-23 12:59:00,1.87195,1.87227,1.87195,1.87216,50400000.0
2006-10-23 13:00:00,1.87226,1.87243,1.87216,1.87243,103999999.0
2006-10-23 13:01:00,1.87244,1.87272,1.87244,1.87272,77000000.0
2006-10-23 13:02:00,1.87269,1.87286,1.87262,1.87262,78600000.0
2006-10-23 13:03:00,1.87259,1.87261,1.87252,1.8726,46400000.0
2006-10-23 13:04:00,1.8727,1.87288,1.8727,1.87274,57000000.0
2006-10-23 13:05:00,1.87272,1.87288,1.87272,1.87278,39700001.0
2006-10-23 13:06:00,1.87276,1.87276,1.87241,1.87245,50800000.0
2006-10-23 13:07:00,1.87252,1.8726,1.87242,1.87254,86400000.0
2006-10-23 13:08:00,1.87257,1.87276,1.87257,1.87276,93299998.0
2006-10-23 13:09:00,1.87257,1.87281,1.87257,1.87281,68699999.0
2006-10-23 13:10:00,1.87269,1.87277,1.87266,1.8727,51499999.0
2006-10-23 13:11:00,1.87259,1.87259,1.87238,1.87243,64500002.0
2006-10-23 13:12:00,1.87237,1.87237,1.87211,1.87221,29400001.0
2006-10-23 13:13:00,1.87216,1.87233,1.87216,1.87225,108100001.0
2006-10-23 13:14:00,1.87232,1.87241,1.87227,1.8724,87200000.0
2006-10-23 13:15:00,1.87244,1.87244,1.87233,1.87239,55800001.0
2006-10-23 13:16:00,1.87247,1.87262,1.87247,1.87259,68600002.0
2006-10-23 13:17:00,1.87257,1.87257,1.87236,1.87242,105199998.0
2006-10-23 13:18:00,1.87249,1.87255,1.87236,1.87238,88300000.0
2006-10-23 13:19:00,1.87248,1.87248,1.87237,1.87237,66600000.0
2006-10-23 13:20:00,1.87233,1.87246,1.87233,1.87246,78599998.0
2006-10-23 13:21:00,1.87259,1.8726,1.87257,1.87257,13200000.0
2006-10-23 13:22:00,1.87258,1.87259,1.87242,1.87242,44899999.0
2006-10-23 13:23:00,1.87245,1.87253,1.87245,1.87252,45799999.0
2006-10-23 13:24:00,1.87241,1.87258,1.87232,1.87255,125100001.0
2006-10-23 13:25:00,1.87261,1.87286,1.87259,1.87286,59400000.0
2006-10-23 13:26:00,1.87294,1.87294,1.87284,1.87284,61800001.0
2006-10-23 13:27:00,1.87293,1.87312,1.8729,1.87312,82200000.0
2006-10-23 13:28:00,1.87308,1.87316,1.87304,1.87315,39099999.0
2006-10-23 13:29:00,1.8732,1.87327,1.87308,1.87327,83100000.0
2006-10-23 13:30:00,1.87332,1.87345,1.87329,1.87338,59799999.0
2006-10-23 13:31:00,1.87349,1.87366,1.87346,1.87366,37300000.0
2006-10-23 13:32:00,1.8736,1.8736,1.87347,1.87348,20000000.0
2006-10-23 13:33:00,1.87347,1.87359,1.87311,1.87311,19100000.0
2006-10-23 13:34:00,1.87306,1.87321,1.87306,1.87319,76299998.0
2006-10-23 13:35:00,1.87316,1.87316,1.87314,1.87314,14600000.0
2006-10-23 13:36:00,1.87317,1.87323,1.87317,1.87318,89400000.0
2006-10-23 13:37:00,1.87322,1.87322,1.87303,1.87303,45300000.0
2006-10-23 13:38:00,1.87308,1.8732,1.87308,1.87311,64900000.0
2006-10-23 13:39:00,1.87304,1.87304,1.87289,1.87297,64899999.0
2006-10-23 13:40:00,1.87295,1.87295,1.87268,1.87268,130800001.0
2006-10-23 13:41:00,1.87268,1.8729,1.87267,1.87267,76800001.0
2006-10-23 13:42:00,1.87268,1.87288,1.87268,1.87277,75700001.0
2006-10-23 13:43:00,1.87275,1.87288,1.87275,1.87279,76200001.0
2006-10-23 13:44:00,1.87279,1.87285,1.87273,1.87285,106299999.0
2006-10-23 13:45:00,1.87273,1.87273,1.87263,1.87271,32900000.0
2006-10-23 13:46:00,1.87274,1.87295,1.87274,1.87295,44800001.0
2006-10-23 13:47:00,1.87298,1.87299,1.87275,1.87275,37600000.0
2006-10-23 13:48:00,1.87276,1.87285,1.87275,1.87285,72500001.0
2006-10-23 13:49:00,1.87287,1.87292,1.87274,1.87287,53400000.0
2006-10-23 13:50:00,1.87285,1.87285,1.87278,1.8728,17100000.0
2006-10-23 13:51:00,1.87285,1.87296,1.8728,1.87289,120799999.0
2006-10-23 13:52:00,1.87297,1.87303,1.87292,1.87299,57199999.0
2006-10-23 13:53:00,1.87295,1.87306,1.87295,1.87306,56300000.0
2006-10-23 13:54:00,1.87297,1.87302,1.87291,1.87302,31300000.0
2006-10-23 13:55:00,1.87285,1.87285,1.87245,1.8725,50700000.0
2006-10-23 13:56:00,1.8726,1.87265,1.87253,1.87254,114199998.0
2006-10-23 13:57:00,1.87253,1.87253,1.87242,1.87242,9400000.0
2006-10-23 13:58:00,1.87236,1.87244,1.87231,1.87234,91000001.0
2006-10-23 13:59:00,1.87235,1.87235,1.87224,1.87226,59800000.0
2006-10-23 14:00:00,1.87229,1.87229,1.87218,1.87218,61400000.0
2006-10-23 14:01:00,1.87232,1.87238,1.87215,1.87215,59700000.0
2006-10-23 14:02:00,1.87212,1.87218,1.87206,1.87206,56200001.0
2006-10-23 14:03:00,1.87224,1.87224,1.87195,1.87195,32699999.0
2006-10-23 14:04:00,1.87193,1.87207,1.87188,1.87197,110600000.0
2006-10-23 14:05:00,1.87199,1.87211,1.87199,1.87211,44500000.0
2006-10-23 14:06:00,1.87212,1.87212,1.87196,1.87196,47400000.0
2006-10-23 14:07:00,1.87192,1.87198,1.87192,1.87198,44900000.0
2006-10-23 14:08:00,1.87208,1.87209,1.87202,1.87207,44500001.0
2006-10-23 14:09:00,1.87219,1.87219,1.87216,1.87216,6800000.0
2006-10-23 14:10:00,1.87221,1.87222,1.87205,1.87222,27000000.0
2006-10-23 14:11:00,1.87206,1.87223,1.87206,1.87213,39700000.0
2006-10-23 14:12:00,1.87207,1.87218,1.87207,1.87217,105700000.0
2006-10-23 14:13:00,1.87222,1.87222,1.87205,1.87217,69100001.0
2006-10-23 14:14:00,1.8722,1.87231,1.8722,1.87225,63200000.0
2006-10-23 14:15:00,1.87217,1.87224,1.87209,1.87224,55000000.0
2006-10-23 14:16:00,1.8722,1.87229,1.8721,1.87221,80200001.0
2006-10-23 14:17:00,1.8723,1.87242,1.87227,1.87227,97800001.0
2006-10-23 14:18:00,1.87233,1.87244,1.8722,1.8722,64300000.0
2006-10-23 14:19:00,1.87234,1.87251,1.87234,1.87241,73999999.0
2006-10-23 14:20:00,1.87226,1.87226,1.87213,1.87223,43200000.0
2006-10-23 14:21:00,1.87215,1.87222,1.87208,1.87213,49800000.0
2006-10-23 14:22:00,1.87208,1.8721,1.87199,1.8721,46100000.0
2006-10-23 14:23:00,1.87206,1.87209,1.87192,1.87198,106200001.0
2006-10-23 14:24:00,1.87202,1.87208,1.87123,1.87125,61399999.0
2006-10-23 14:25:00,1.87123,1.87176,1.87123,1.87167,39300000.0
2006-10-23 14:26:00,1.87172,1.87183,1.87161,1.87183,83900000.0
2006-10-23 14:27:00,1.87185,1.87185,1.87163,1.87163,41900001.0
2006-10-23 14:28:00,1.87149,1.87176,1.87149,1.87176,83200001.0
2006-10-23 14:29:00,1.87181,1.87181,1.87162,1.87162,62700000.0
2006-10-23 14:30:00,1.87167,1.87174,1.87161,1.87172,68100001.0
2006-10-23 14:31:00,1.87173,1.8719,1.87173,1.87183,24200000.0
2006-10-23 14:32:00,1.87182,1.87189,1.87173,1.87173,58500000.0
2006-10-23 14:33:00,1.87158,1.87181,1.87158,1.87172,31100000.0
2006-10-23 14:34:00,1.8717,1.87179,1.87164,1.87175,60299999.0
2006-10-23 14:35:00,1.87168,1.87191,1.87168,1.87191,27800000.0
2006-10-23 14:36:00,1.87201,1.87201,1.87189,1.87193,97899998.0
2006-10-23 14:37:00,1.87198,1.87209,1.87192,1.87192,136600000.0
2006-10-23 14:38:00,1.87192,1.87192,1.87179,1.87179,25000000.0
2006-10-23 14:39:00,1.87188,1.87193,1.87182,1.8719,72200001.0
2006-10-23 14:40:00,1.87191,1.87198,1.87185,1.87185,27899999.0
2006-10-23 14:41:00,1.87186,1.8719,1.87184,1.87188,83400000.0
2006-10-23 14:42:00,1.87183,1.87183,1.87128,1.87128,59200000.0
2006-10-23 14:43:00,1.87114,1.87129,1.87106,1.87106,52400001.0
2006-10-23 14:44:00,1.87095,1.87103,1.87077,1.87083,92199999.0
2006-10-23 14:45:00,1.87079,1.87107,1.87077,1.87103,58800000.0
2006-10-23 14:46:00,1.87105,1.87106,1.87073,1.87073,108399999.0
2006-10-23 14:47:00,1.87055,1.87075,1.87051,1.87051,99700000.0
2006-10-23 14:48:00,1.8704,1.87054,1.87028,1.87033,77699999.0
2006-10-23 14:49:00,1.87022,1.87034,1.8701,1.87011,46400000.0
2006-10-23 14:50:00,1.8702,1.87039,1.87019,1.87022,67500000.0
2006-10-23 14:51:00,1.87014,1.87025,1.87009,1.87017,75700000.0
2006-10-23 14:52:00,1.8701,1.8702,1.87001,1.8702,51200000.0
2006-10-23 14:53:00,1.87028,1.87042,1.87025,1.87042,38600000.0
2006-10-23 14:54:00,1.87048,1.87052,1.87044,1.87049,100699999.0
2006-10-23 14:55:00,1.87052,1.87054,1.87038,1.87046,49700000.0
2006-10-23 14:56:00,1.87043,1.87043,1.8703,1.87037,56899999.0
2006-10-23 14:57:00,1.87055,1.87093,1.87055,1.87075,68100000.0
2006-10-23 14:58:00,1.87078,1.87079,1.87067,1.87067,134900000.0
2006-10-23 14:59:00,1.87056,1.87071,1.87055,1.87067,100400001.0
2006-10-23 15:00:00,1.87062,1.8707,1.87058,1.87065,120500000.0
2006-10-23 15:01:00,1.87052,1.8707,1.87052,1.87063,39300000.0
2006-10-23 15:02:00,1.87058,1.87058,1.87045,1.87045,58400000.0
2006-10-23 15:03:00,1.87052,1.87059,1.87034,1.8704,40100000.0
2006-10-23 15:04:00,1.87037,1.8705,1.87031,1.87033,45699999.0
2006-10-23 15:05:00,1.87012,1.87031,1.87012,1.87027,38000001.0
2006-10-23 15:06:00,1.87042,1.87055,1.87039,1.87053,93799999.0
2006-10-23 15:07:00,1.87045,1.87045,1.87017,1.87027,25500000.0
2006-10-23 15:08:00,1.8703,1.87034,1.87021,1.87025,57500000.0
2006-10-23 15:09:00,1.87027,1.87038,1.87027,1.87036,87599998.0
2006-10-23 15:10:00,1.87032,1.87038,1.87022,1.8703,114799996.0
2006-10-23 15:11:00,1.8703,1.8704,1.87026,1.87026,119399998.0
2006-10-23 15:12:00,1.87032,1.87043,1.87032,1.87043,16000000.0
2006-10-23 15:13:00,1.87053,1.87053,1.87031,1.87037,88100001.0
2006-10-23 15:14:00,1.87041,1.87053,1.87041,1.87053,58299999.0
2006-10-23 15:15:00,1.8705,1.87059,1.8705,1.87056,80000002.0
2006-10-23 15:16:00,1.87062,1.87069,1.87059,1.87064,50899999.0
2006-10-23 15:17:00,1.87068,1.87081,1.87064,1.87081,37400000.0
2006-10-23 15:18:00,1.87085,1.87085,1.87058,1.87071,129200002.0
2006-10-23 15:19:00,1.87071,1.8708,1.87063,1.87075,55400000.0
2006-10-23 15:20:00,1.87077,1.87081,1.8706,1.8706,32000000.0
2006-10-23 15:21:00,1.87051,1.87058,1.87036,1.87058,36700001.0
2006-10-23 15:22:00,1.87071,1.87086,1.87038,1.87038,65599998.0
2006-10-23 15:23:00,1.87031,1.87031,1.87,1.87003,70500000.0
2006-10-23 15:24:00,1.86995,1.86995,1.86953,1.86953,73200000.0
2006-10-23 15:25:00,1.86946,1.86946,1.86917,1.86938,124400001.0
2006-10-23 15:26:00,1.86933,1.86933,1.86895,1.86895,49900000.0
2006-10-23 15:27:00,1.86902,1.86913,1.86902,1.86913,28400000.0
2006-10-23 15:28:00,1.8692,1.86927,1.86911,1.86911,65300001.0
2006-10-23 15:29:00,1.86906,1.86906,1.86857,1.86868,103700002.0
2006-10-23 15:30:00,1.86863,1.86886,1.86863,1.86886,26400000.0
2006-10-23 15:31:00,1.86889,1.8689,1.86867,1.8689,56500001.0
2006-10-23 15:32:00,1.86896,1.86918,1.86896,1.86914,50900000.0
2006-10-23 15:33:00,1.86913,1.86913,1.86896,1.86899,25600000.0
2006-10-23 15:34:00,1.86899,1.86915,1.86888,1.86915,59300001.0
2006-10-23 15:35:00,1.86932,1.86937,1.86928,1.86935,80200000.0
2006-10-23 15:36:00,1.86929,1.86964,1.86929,1.86964,27200000.0
2006-10-23 15:37:00,1.86957,1.86957,1.86929,1.8693,68000000.0
2006-10-23 15:38:00,1.86924,1.86931,1.86915,1.86931,56400000.0
2006-10-23 15:39:00,1.8693,1.86932,1.86922,1.86929,38700000.0
2006-10-23 15:40:00,1.86933,1.86946,1.86933,1.86946,55500000.0
2006-10-23 15:41:00,1.86944,1.86948,1.86936,1.86948,84300000.0
2006-10-23 15:42:00,1.86941,1.86962,1.86941,1.8695,97200000.0
2006-10-23 15:43:00,1.86945,1.86955,1.86945,1.86952,15100000.0
2006-10-23 15:44:00,1.86948,1.86959,1.86945,1.86951,92700000.0
2006-10-23 15:45:00,1.86954,1.86964,1.86954,1.86964,96300000.0
2006-10-23 15:46:00,1.8697,1.8697,1.86959,1.86967,61700002.0
2006-10-23 15:47:00,1.86962,1.86968,1.8695,1.8695,54200000.0
2006-10-23 15:48:00,1.86962,1.8697,1.86952,1.8696,133099999.0
2006-10-23 15:49:00,1.86959,1.86964,1.86945,1.86954,78600000.0
2006-10-23 15:50:00,1.86953,1.86959,1.86942,1.86942,77200001.0
2006-10-23 15:51:00,1.8695,1.8695,1.86931,1.86934,59500001.0
2006-10-23 15:52:00,1.86922,1.86951,1.86913,1.86913,77100001.0
2006-10-23 15:53:00,1.86907,1.86943,1.86901,1.86941,68899999.0
2006-10-23 15:54:00,1.86935,1.86935,1.86912,1.86913,94700001.0
2006-10-23 15:55:00,1.86922,1.86929,1.86886,1.86886,97500000.0
2006-10-23 15:56:00,1.86882,1.86891,1.86873,1.86882,98799997.0
2006-10-23 15:57:00,1.86889,1.8691,1.86884,1.8691,62499999.0
2006-10-23 15:58:00,1.86906,1.86917,1.86899,1.86916,90200001.0
2006-10-23 15:59:00,1.86922,1.86946,1.86922,1.86946,38300000.0
2006-10-23 16:00:00,1.86953,1.86953,1.86935,1.86944,99600000.0
2006-10-23 16:01:00,1.8696,1.8696,1.86942,1.86953,71800000.0
2006-10-23 16:02:00,1.86941,1.87006,1.86941,1.87006,29300000.0
2006-10-23 16:03:00,1.87018,1.87047,1.87016,1.87041,53400000.0
2006-10-23 16:04:00,1.8704,1.87055,1.8704,1.87054,87900000.0
2006-10-23 16:05:00,1.87051,1.87051,1.87044,1.87044,20799999.0
2006-10-23 16:06:00,1.8705,1.87059,1.87035,1.87035,41100000.0
2006-10-23 16:07:00,1.87034,1.87039,1.8702,1.8702,69000000.0
2006-10-23 16:08:00,1.87018,1.87018,1.87014,1.87018,56499997.0
2006-10-23 16:09:00,1.87013,1.87035,1.87011,1.87035,38200000.0
2006-10-23 16:10:00,1.87031,1.87066,1.87031,1.87058,74300002.0
2006-10-23 16:11:00,1.87075,1.87117,1.87075,1.87117,27200000.0
2006-10-23 16:12:00,1.87105,1.87105,1.87093,1.87093,50100000.0
2006-10-23 16:13:00,1.87078,1.87086,1.87073,1.87085,77799999.0
2006-10-23 16:14:00,1.87075,1.87083,1.87071,1.87083,59300000.0
2006-10-23 16:15:00,1.8708,1.8708,1.87067,1.87071,99100000.0
2006-10-23 16:16:00,1.87065,1.8707,1.8706,1.87068,98300000.0
2006-10-23 16:17:00,1.87075,1.87081,1.87064,1.87065,117299999.0
2006-10-23 16:18:00,1.87061,1.87075,1.87059,1.87075,68199999.0
2006-10-23 16:19:00,1.87076,1.87086,1.87074,1.87074,61200000.0
2006-10-23 16:20:00,1.8708,1.87082,1.87054,1.87059,65200001.0
2006-10-23 16:21:00,1.87068,1.87072,1.87045,1.87045,79399999.0
2006-10-23 16:22:00,1.87042,1.87064,1.87042,1.87064,80800000.0
2006-10-23 16:23:00,1.8706,1.87069,1.87057,1.8706,47300001.0
2006-10-23 16:24:00,1.87042,1.8706,1.87039,1.87055,67100001.0
2006-10-23 16:25:00,1.87044,1.87044,1.87028,1.87029,45800000.0
2006-10-23 16:26:00,1.87031,1.87031,1.87013,1.87014,29800000.0
2006-10-23 16:27:00,1.87014,1.87029,1.87014,1.87022,41400000.0
2006-10-23 16:28:00,1.87017,1.8702,1.87002,1.87002,67300001.0
2006-10-23 16:29:00,1.8702,1.87025,1.87008,1.87016,131899998.0
2006-10-23 16:30:00,1.87013,1.87032,1.87013,1.87027,117999998.0
2006-10-23 16:31:00,1.87028,1.87029,1.87016,1.8702,47399999.0
2006-10-23 16:32:00,1.87018,1.87018,1.87,1.87,18800000.0
2006-10-23 16:33:00,1.86985,1.87009,1.8698,1.87001,42200001.0
2006-10-23 16:34:00,1.87007,1.87007,1.86987,1.86995,75270000.0
2006-10-23 16:35:00,1.86998,1.86998,1.86996,1.86997,49100000.0
2006-10-23 16:36:00,1.87005,1.87013,1.86998,1.8701,59099999.0
2006-10-23 16:37:00,1.87011,1.87011,1.86988,1.86997,63900001.0
2006-10-23 16:38:00,1.8698,1.86987,1.86978,1.86987,44500000.0
2006-10-23 16:39:00,1.86967,1.86988,1.86967,1.86982,42400000.0
2006-10-23 16:40:00,1.86988,1.8699,1.86979,1.86979,76600000.0
2006-10-23 16:41:00,1.86961,1.87001,1.86961,1.86975,90299999.0
2006-10-23 16:42:00,1.86968,1.8698,1.86965,1.8698,33700001.0
2006-10-23 16:43:00,1.86984,1.86994,1.86984,1.86992,49499999.0
2006-10-23 16:44:00,1.86989,1.86989,1.86961,1.86961,13900000.0
2006-10-23 16:45:00,1.86955,1.86955,1.8694,1.8694,57000001.0
2006-10-23 16:46:00,1.86947,1.86962,1.86946,1.86959,63299999.0
2006-10-23 16:47:00,1.86957,1.86969,1.86953,1.86966,110600000.0
2006-10-23 16:48:00,1.86967,1.86973,1.86929,1.86929,107800000.0
2006-10-23 16:49:00,1.86944,1.86984,1.86944,1.86984,22300000.0
2006-10-23 16:50:00,1.86982,1.86988,1.86972,1.86972,45600000.0
2006-10-23 16:51:00,1.86992,1.87018,1.86982,1.87018,99399999.0
2006-10-23 16:52:00,1.87031,1.87039,1.87019,1.87031,82500000.0
2006-10-23 16:53:00,1.87018,1.87018,1.87001,1.87013,52700000.0
2006-10-23 16:54:00,1.87012,1.87028,1.87012,1.87028,60900000.0
2006-10-23 16:55:00,1.87033,1.87055,1.87021,1.87055,71000000.0
2006-10-23 16:56:00,1.8705,1.87062,1.8705,1.87056,33400000.0
2006-10-23 16:57:00,1.8707,1.87102,1.8707,1.87102,85199999.0
2006-10-23 16:58:00,1.87111,1.87133,1.87106,1.87133,74000000.0
2006-10-23 16:59:00,1.8715,1.87193,1.8715,1.87193,46550000.0
2006-10-23 17:00:00,1.8719,1.87193,1.87151,1.87151,107999999.0
2006-10-23 17:01:00,1.87166,1.87194,1.87166,1.87194,53600000.0
2006-10-23 17:02:00,1.87195,1.87201,1.87177,1.87197,113800001.0
2006-10-23 17:03:00,1.87193,1.87202,1.8719,1.8719,60399999.0
2006-10-23 17:04:00,1.87182,1.87189,1.87173,1.87174,38100000.0
2006-10-23 17:05:00,1.87168,1.87174,1.8716,1.8716,13600000.0
2006-10-23 17:06:00,1.87162,1.8717,1.87159,1.87166,46900000.0
2006-10-23 17:07:00,1.87165,1.8718,1.87165,1.87176,21100000.0
2006-10-23 17:08:00,1.87182,1.87197,1.87182,1.87185,86899998.0
2006-10-23 17:09:00,1.87175,1.87215,1.87175,1.87185,44500000.0
2006-10-23 17:10:00,1.87173,1.8719,1.87173,1.8718,76500001.0
2006-10-23 17:11:00,1.87174,1.87183,1.87145,1.8715,105300002.0
2006-10-23 17:12:00,1.87147,1.87155,1.87145,1.87145,49900000.0
2006-10-23 17:13:00,1.87144,1.87149,1.87137,1.87138,53500000.0
2006-10-23 17:14:00,1.8714,1.87141,1.87137,1.8714,28100000.0
2006-10-23 17:15:00,1.87127,1.87132,1.87121,1.87121,55100000.0
2006-10-23 17:16:00,1.87125,1.87135,1.8712,1.87135,59900000.0
2006-10-23 17:17:00,1.87149,1.87164,1.87149,1.87158,57299998.0
2006-10-23 17:18:00,1.87151,1.87151,1.8712,1.87125,76799997.0
2006-10-23 17:19:00,1.87127,1.87148,1.87127,1.87148,61400000.0
2006-10-23 17:20:00,1.87139,1.87146,1.87137,1.8714,105700001.0
2006-10-23 17:21:00,1.87142,1.87145,1.8714,1.87145,25300000.0
2006-10-23 17:22:00,1.87145,1.87145,1.87138,1.87145,38200000.0
2006-10-23 17:23:00,1.87142,1.87144,1.87123,1.87131,56600000.0
2006-10-23 17:24:00,1.87141,1.87142,1.87132,1.87138,41500000.0
2006-10-23 17:25:00,1.87143,1.87143,1.8713,1.87138,80600001.0
2006-10-23 17:26:00,1.87146,1.87149,1.87139,1.87143,65400001.0
2006-10-23 17:27:00,1.8715,1.87156,1.87149,1.87156,56900001.0
2006-10-23 17:28:00,1.87154,1.87163,1.87154,1.87163,28700000.0
2006-10-23 17:29:00,1.87173,1.87177,1.87162,1.87162,77599999.0
2006-10-23 17:30:00,1.8717,1.87211,1.8717,1.87211,124000002.0
2006-10-23 17:31:00,1.87208,1.87209,1.872,1.87206,53400000.0
2006-10-23 17:32:00,1.87204,1.87204,1.8719,1.87198,71099999.0
2006-10-23 17:33:00,1.87191,1.87191,1.87165,1.87171,67600000.0
2006-10-23 17:34:00,1.87174,1.8719,1.87174,1.87181,50000000.0
2006-10-23 17:35:00,1.87184,1.87202,1.87184,1.87197,114700000.0
2006-10-23 17:36:00,1.87198,1.87198,1.87184,1.87188,80799998.0
2006-10-23 17:37:00,1.87184,1.87195,1.87179,1.87182,61500001.0
2006-10-23 17:38:00,1.87182,1.87186,1.87167,1.87167,22100000.0
2006-10-23 17:39:00,1.8716,1.8716,1.87142,1.87147,41900000.0
2006-10-23 17:40:00,1.87151,1.87151,1.87141,1.87148,71400000.0
2006-10-23 17:41:00,1.8715,1.8715,1.87141,1.8715,37500000.0
2006-10-23 17:42:00,1.87148,1.87149,1.87127,1.87127,37100000.0
2006-10-23 17:43:00,1.87129,1.87137,1.87128,1.87132,75399998.0
2006-10-23 17:44:00,1.87128,1.87139,1.87128,1.87136,63700001.0
2006-10-23 17:45:00,1.87126,1.87145,1.87122,1.87136,83700000.0
2006-10-23 17:46:00,1.87125,1.87125,1.87117,1.87123,41100000.0
2006-10-23 17:47:00,1.87118,1.87118,1.87109,1.87112,60699999.0
2006-10-23 17:48:00,1.87116,1.87134,1.87116,1.87128,33000000.0
2006-10-23 17:49:00,1.87123,1.87123,1.87111,1.87121,58599999.0
2006-10-23 17:50:00,1.87114,1.87121,1.87103,1.87103,49799999.0
2006-10-23 17:51:00,1.87102,1.87111,1.87098,1.87102,37700000.0
2006-10-23 17:52:00,1.87102,1.87111,1.87093,1.87105,104600001.0
2006-10-23 17:53:00,1.87102,1.87118,1.87097,1.87099,89600001.0
2006-10-23 17:54:00,1.87091,1.87106,1.87083,1.87103,38700000.0
2006-10-23 17:55:00,1.87122,1.8714,1.87122,1.87137,55700001.0
2006-10-23 17:56:00,1.8713,1.87135,1.8713,1.87135,39300000.0
2006-10-23 17:57:00,1.87128,1.87131,1.87128,1.87128,52799999.0
2006-10-23 17:58:00,1.87123,1.87123,1.87078,1.87078,71699999.0
2006-10-23 17:59:00,1.8707,1.87076,1.87063,1.87066,70499999.0
2006-10-23 18:00:00,1.87065,1.87077,1.87065,1.87077,19500000.0
2006-10-23 18:01:00,1.87084,1.87111,1.8708,1.87088,887799999.0
2006-10-23 18:02:00,1.87086,1.87114,1.87073,1.87112,831800001.0
2006-10-23 18:03:00,1.87119,1.87137,1.87119,1.87126,1467200007.0
2006-10-23 18:04:00,1.87135,1.8714,1.87122,1.87137,895399996.0
2006-10-23 18:05:00,1.87129,1.87146,1.87129,1.87138,984500005.0
2006-10-23 18:06:00,1.87138,1.87145,1.8713,1.87145,1081500001.0
2006-10-23 18:07:00,1.87145,1.87154,1.87133,1.87145,1101000001.0
2006-10-23 18:08:00,1.87146,1.87153,1.87134,1.87148,998899998.0
2006-10-23 18:09:00,1.8715,1.87154,1.87135,1.87154,475699997.0
2006-10-23 18:10:00,1.87153,1.87159,1.87125,1.87125,852100000.0
2006-10-23 18:11:00,1.87138,1.87152,1.87135,1.87152,546599998.0
2006-10-23 18:12:00,1.87158,1.87169,1.8715,1.8715,664399998.0
2006-10-23 18:13:00,1.87149,1.87162,1.87145,1.8715,549399999.0
2006-10-23 18:14:00,1.87153,1.87153,1.87136,1.87147,774499994.0
2006-10-23 18:15:00,1.87155,1.87163,1.87149,1.87158,854169996.0
2006-10-23 18:16:00,1.87167,1.8721,1.87163,1.8721,599270000.0
2006-10-23 18:17:00,1.87214,1.87218,1.87194,1.87194,646500000.0
2006-10-23 18:18:00,1.8719,1.87205,1.87187,1.8719,654200007.0
2006-10-23 18:19:00,1.8719,1.8719,1.87168,1.87168,553799999.0
2006-10-23 18:20:00,1.87173,1.87202,1.87173,1.87202,448199997.0
2006-10-23 18:21:00,1.87205,1.87214,1.87197,1.87205,677599994.0
2006-10-23 18:22:00,1.87201,1.87214,1.87197,1.87208,626699997.0
2006-10-23 18:23:00,1.87213,1.87213,1.87191,1.87204,1177550003.0
2006-10-23 18:24:00,1.87205,1.87208,1.8719,1.872,687550005.0
2006-10-23 18:25:00,1.87196,1.87222,1.87196,1.87213,603699996.0
2006-10-23 18:26:00,1.87212,1.87218,1.87203,1.87215,573599997.0
2006-10-23 18:27:00,1.87212,1.87212,1.87187,1.87203,667800001.0
2006-10-23 18:28:00,1.87203,1.87205,1.87193,1.87203,472850001.0
2006-10-23 18:29:00,1.87204,1.87224,1.87201,1.87215,608300000.0
2006-10-23 18:30:00,1.8723,1.87273,1.8723,1.87273,597400000.0
2006-10-23 18:31:00,1.87282,1.87298,1.87282,1.87297,387249999.0
2006-10-23 18:32:00,1.873,1.87306,1.87292,1.87293,447400000.0
2006-10-23 18:33:00,1.87289,1.87305,1.87287,1.87291,787399999.0
2006-10-23 18:34:00,1.87288,1.87289,1.87271,1.87275,653099997.0
2006-10-23 18:35:00,1.87272,1.87281,1.87264,1.87276,429699997.0
2006-10-23 18:36:00,1.87279,1.8729,1.87271,1.87283,80900000.0
2006-10-23 18:37:00,1.87283,1.87283,1.8727,1.8727,68000000.0
2006-10-23 18:38:00,1.87285,1.87285,1.87272,1.87277,195000000.0
2006-10-23 18:39:00,1.8727,1.87276,1.87264,1.87275,191199999.0
2006-10-23 18:40:00,1.87272,1.87275,1.87261,1.87269,568099999.0
2006-10-23 18:41:00,1.87271,1.87279,1.87269,1.87275,337299999.0
2006-10-23 18:42:00,1.8727,1.8727,1.87235,1.87235,145999998.0
2006-10-23 18:43:00,1.8724,1.87248,1.8724,1.87248,71700000.0
2006-10-23 18:44:00,1.87245,1.87254,1.8724,1.8724,482199999.0
2006-10-23 18:45:00,1.87243,1.87257,1.87239,1.87243,266800000.0
2006-10-23 18:46:00,1.87248,1.87261,1.87248,1.8725,205199999.0
2006-10-23 18:47:00,1.87249,1.87253,1.87236,1.87242,240299999.0
2006-10-23 18:48:00,1.87236,1.87251,1.87236,1.87242,396300001.0
2006-10-23 18:49:00,1.8724,1.87247,1.8724,1.87246,83500000.0
2006-10-23 18:50:00,1.87249,1.87254,1.87237,1.87243,225100000.0
2006-10-23 18:51:00,1.87249,1.87259,1.87237,1.87248,457600002.0
2006-10-23 18:52:00,1.87232,1.87236,1.87205,1.87217,534300001.0
2006-10-23 18:53:00,1.87207,1.87207,1.87196,1.872,467800001.0
2006-10-23 18:54:00,1.872,1.8721,1.87195,1.87195,375400002.0
2006-10-23 18:55:00,1.87199,1.87203,1.87191,1.872,674100001.0
2006-10-23 18:56:00,1.872,1.87207,1.87195,1.87202,211100001.0
2006-10-23 18:57:00,1.87193,1.87199,1.87184,1.87198,321499998.0
2006-10-23 18:58:00,1.87201,1.87201,1.87176,1.87179,647399998.0
2006-10-23 18:59:00,1.87174,1.87185,1.87168,1.87168,371000001.0
2006-10-23 19:00:00,1.87154,1.87154,1.8713,1.8713,300499998.0
2006-10-23 19:01:00,1.87116,1.87117,1.87096,1.87096,54400001.0
2006-10-23 19:02:00,1.87081,1.87099,1.87081,1.87089,459999995.0
2006-10-23 19:03:00,1.87104,1.87149,1.87104,1.87139,581000001.0
2006-10-23 19:04:00,1.87145,1.87145,1.8711,1.8711,372800001.0
2006-10-23 19:05:00,1.87109,1.87127,1.87106,1.87127,123399998.0
2006-10-23 19:06:00,1.87131,1.87142,1.87117,1.87142,645250003.0
2006-10-23 19:07:00,1.87143,1.87143,1.87133,1.87143,399000000.0
2006-10-23 19:08:00,1.87138,1.87141,1.87122,1.87135,520499997.0
2006-10-23 19:09:00,1.87137,1.87148,1.87132,1.87148,340799996.0
2006-10-23 19:10:00,1.87151,1.87161,1.87148,1.87152,361600002.0
2006-10-23 19:11:00,1.87157,1.87166,1.87157,1.87162,152799999.0
2006-10-23 19:12:00,1.8716,1.87195,1.87134,1.87143,249200002.0
2006-10-23 19:13:00,1.8716,1.87172,1.87156,1.87161,409399999.0
2006-10-23 19:14:00,1.87158,1.87171,1.87158,1.8717,229400000.0
2006-10-23 19:15:00,1.87167,1.87175,1.87167,1.87171,401499998.0
2006-10-23 19:16:00,1.8717,1.87172,1.87167,1.87167,182199998.0
2006-10-23 19:17:00,1.87174,1.87183,1.87174,1.87183,237000001.0
2006-10-23 19:18:00,1.8718,1.8718,1.87141,1.87153,244200000.0
2006-10-23 19:19:00,1.87148,1.87148,1.87135,1.87145,413100000.0
2006-10-23 19:20:00,1.87141,1.87156,1.87139,1.87148,409599996.0
2006-10-23 19:21:00,1.8715,1.87153,1.87141,1.87141,445300001.0
2006-10-23 19:22:00,1.87138,1.87141,1.87127,1.87131,265200001.0
2006-10-23 19:23:00,1.87127,1.87138,1.87117,1.87134,275700002.0
2006-10-23 19:24:00,1.87135,1.87149,1.8713,1.87148,135400001.0
2006-10-23 19:25:00,1.87152,1.87152,1.87126,1.87129,123200001.0
2006-10-23 19:26:00,1.87128,1.87132,1.87117,1.87117,324269997.0
2006-10-23 19:27:00,1.87122,1.87134,1.87119,1.87129,560700006.0
2006-10-23 19:28:00,1.87126,1.87127,1.87112,1.87112,300499999.0
2006-10-23 19:29:00,1.87108,1.87129,1.87107,1.87117,279899998.0
2006-10-23 19:30:00,1.87119,1.87138,1.87115,1.87138,516600000.0
2006-10-23 19:31:00,1.87143,1.87156,1.87137,1.87147,282799999.0
2006-10-23 19:32:00,1.87145,1.87154,1.87135,1.87135,430699996.0
2006-10-23 19:33:00,1.87137,1.8716,1.87137,1.8716,269399999.0
2006-10-23 19:34:00,1.87157,1.87161,1.87147,1.87157,120900000.0
2006-10-23 19:35:00,1.87153,1.87158,1.8714,1.87154,362900000.0
2006-10-23 19:36:00,1.87168,1.87171,1.87154,1.87157,365600001.0
2006-10-23 19:37:00,1.87152,1.87171,1.87142,1.8715,272800003.0
2006-10-23 19:38:00,1.87148,1.87152,1.8714,1.8714,74100000.0
2006-10-23 19:39:00,1.87141,1.87152,1.87137,1.87152,182099999.0
2006-10-23 19:40:00,1.87157,1.87245,1.87157,1.87244,470200000.0
2006-10-23 19:41:00,1.87247,1.87249,1.87234,1.87242,383650004.0
2006-10-23 19:42:00,1.87239,1.8725,1.87231,1.8725,205099998.0
2006-10-23 19:43:00,1.87253,1.87264,1.87247,1.87257,177100001.0
2006-10-23 19:44:00,1.8726,1.87268,1.87255,1.87255,295099999.0
2006-10-23 19:45:00,1.87261,1.87268,1.87257,1.87262,119000000.0
2006-10-23 19:46:00,1.87264,1.87278,1.87261,1.87278,252500001.0
2006-10-23 19:47:00,1.87266,1.87271,1.87245,1.87255,102399999.0
2006-10-23 19:48:00,1.87246,1.87246,1.87226,1.87226,213000003.0
2006-10-23 19:49:00,1.87232,1.87238,1.87227,1.87229,308399998.0
2006-10-23 19:50:00,1.87227,1.87235,1.87223,1.87223,225600001.0
2006-10-23 19:51:00,1.8722,1.87229,1.87216,1.87218,302700000.0
2006-10-23 19:52:00,1.87217,1.87225,1.87217,1.8722,149400001.0
2006-10-23 19:53:00,1.87224,1.87224,1.87215,1.87215,69500000.0
2006-10-23 19:54:00,1.87217,1.87222,1.87212,1.87212,248499998.0
2006-10-23 19:55:00,1.87207,1.87213,1.872,1.8721,88300000.0
2006-10-23 19:56:00,1.87212,1.87218,1.87208,1.87216,215699999.0
2006-10-23 19:57:00,1.87212,1.87219,1.87208,1.87213,427299998.0
2006-10-23 19:58:00,1.87215,1.87224,1.87209,1.87211,265600000.0
2006-10-23 19:59:00,1.8721,1.87231,1.8721,1.87215,406800004.0
2006-10-23 20:00:00,1.87212,1.87228,1.87212,1.87226,231800001.0
2006-10-23 20:01:00,1.87223,1.87223,1.87206,1.87215,154000000.0
2006-10-23 20:02:00,1.87218,1.87224,1.87212,1.87212,185899998.0
2006-10-23 20:03:00,1.87211,1.87222,1.8721,1.87212,108299999.0
2006-10-23 20:04:00,1.87212,1.87222,1.8721,1.87217,165099999.0
2006-10-23 20:05:00,1.87215,1.87225,1.87215,1.8722,147299999.0
2006-10-23 20:06:00,1.87222,1.87231,1.87221,1.87228,272499999.0
2006-10-23 20:07:00,1.87232,1.87241,1.87227,1.87235,127699999.0
2006-10-23 20:08:00,1.87242,1.87255,1.87242,1.8725,337499998.0
2006-10-23 20:09:00,1.87243,1.87258,1.87243,1.87258,101700000.0
2006-10-23 20:10:00,1.8726,1.87265,1.87255,1.87257,91399998.0
2006-10-23 20:11:00,1.87265,1.87268,1.87259,1.87268,83870000.0
2006-10-23 20:12:00,1.87256,1.87259,1.8724,1.8725,503100003.0
2006-10-23 20:13:00,1.87247,1.87255,1.87245,1.87245,172700001.0
2006-10-23 20:14:00,1.87249,1.87254,1.87243,1.87243,145799999.0
2006-10-23 20:15:00,1.87242,1.87266,1.87242,1.87255,394999998.0
2006-10-23 20:16:00,1.87256,1.87263,1.87244,1.87258,116899999.0
2006-10-23 20:17:00,1.87251,1.87251,1.87239,1.8724,66400000.0
2006-10-23 20:18:00,1.8724,1.8725,1.87235,1.87247,95600000.0
2006-10-23 20:19:00,1.87252,1.87253,1.87242,1.87253,146999999.0
2006-10-23 20:20:00,1.87253,1.87276,1.87253,1.87267,291400000.0
2006-10-23 20:21:00,1.8726,1.8726,1.87246,1.87252,181200000.0
2006-10-23 20:22:00,1.87253,1.87265,1.87252,1.87259,159500000.0
2006-10-23 20:23:00,1.87256,1.87266,1.87252,1.87263,351499998.0
2006-10-23 20:24:00,1.87265,1.87266,1.87257,1.87266,94900000.0
2006-10-23 20:25:00,1.87268,1.87274,1.8726,1.87273,446499999.0
2006-10-23 20:26:00,1.87271,1.87285,1.87271,1.87272,584200001.0
2006-10-23 20:27:00,1.87282,1.87286,1.8727,1.87286,366700004.0
2006-10-23 20:28:00,1.87279,1.8728,1.87264,1.87264,401099997.0
2006-10-23 20:29:00,1.87267,1.87282,1.87267,1.87277,245600000.0
2006-10-23 20:30:00,1.8728,1.87289,1.87273,1.87279,925699996.0
2006-10-23 20:31:00,1.87278,1.87293,1.87276,1.87276,626400001.0
2006-10-23 20:32:00,1.8728,1.87295,1.87278,1.87283,699300003.0
2006-10-23 20:33:00,1.8728,1.87292,1.87273,1.87277,251000001.0
2006-10-23 20:34:00,1.87287,1.87294,1.87282,1.87282,98100000.0
2006-10-23 20:35:00,1.87283,1.8729,1.8728,1.8728,34600000.0
2006-10-23 20:36:00,1.87287,1.87297,1.87276,1.87287,142200000.0
2006-10-23 20:37:00,1.8729,1.873,1.87289,1.87289,148400000.0
2006-10-23 20:38:00,1.87287,1.87298,1.87276,1.87292,267200000.0
2006-10-23 20:39:00,1.87307,1.87307,1.87289,1.87299,212900000.0
2006-10-23 20:40:00,1.87315,1.87339,1.87313,1.87313,149600001.0
2006-10-23 20:41:00,1.87311,1.87321,1.87305,1.87321,179199999.0
2006-10-23 20:42:00,1.87321,1.87321,1.87307,1.87308,32300000.0
2006-10-23 20:43:00,1.87315,1.87315,1.87301,1.87308,228599999.0
2006-10-23 20:44:00,1.87309,1.87313,1.87305,1.87313,380100003.0
2006-10-23 20:45:00,1.87315,1.87315,1.8731,1.87315,72200000.0
2006-10-23 20:46:00,1.87315,1.8732,1.87315,1.87315,134299999.0
2006-10-23 20:47:00,1.87307,1.87313,1.87296,1.87312,314200000.0
2006-10-23 20:48:00,1.87312,1.87312,1.87304,1.87307,153099999.0
2006-10-23 20:49:00,1.87304,1.87311,1.87303,1.8731,63400000.0
2006-10-23 20:50:00,1.87303,1.87312,1.87301,1.87312,331899998.0
2006-10-23 20:51:00,1.87313,1.87313,1.873,1.87308,296400003.0
2006-10-23 20:52:00,1.87305,1.87318,1.87305,1.87315,230499999.0
2006-10-23 20:53:00,1.87313,1.87331,1.87313,1.87321,509700002.0
2006-10-23 20:54:00,1.87324,1.87324,1.8731,1.8731,416499999.0
2006-10-23 20:55:00,1.8731,1.87326,1.87307,1.8732,318300003.0
2006-10-23 20:56:00,1.87322,1.87332,1.87322,1.87326,433899999.0
2006-10-23 20:57:00,1.87327,1.87338,1.87317,1.87327,575400001.0
2006-10-23 20:58:00,1.87338,1.87339,1.87324,1.8733,198000000.0
2006-10-23 20:59:00,1.87333,1.87364,1.87333,1.87356,686000001.0
2006-10-23 21:00:00,1.87362,1.8739,1.87358,1.87377,409900002.0
2006-10-23 21:01:00,1.87371,1.87385,1.87365,1.8737,502399999.0
2006-10-23 21:02:00,1.87367,1.87367,1.87353,1.87358,171799998.0
2006-10-23 21:03:00,1.87351,1.87361,1.87347,1.87347,153900000.0
2006-10-23 21:04:00,1.87347,1.87363,1.87345,1.87363,169650001.0
2006-10-23 21:05:00,1.87365,1.87372,1.87365,1.87367,282370002.0
2006-10-23 21:06:00,1.87359,1.87368,1.87359,1.87362,174900000.0
2006-10-23 21:07:00,1.8736,1.87368,1.87355,1.87368,128200000.0
2006-10-23 21:08:00,1.87368,1.87368,1.87365,1.87366,38600000.0
2006-10-23 21:09:00,1.87359,1.87373,1.87356,1.8737,150899998.0
2006-10-23 21:10:00,1.87379,1.87381,1.87371,1.87371,89900001.0
2006-10-23 21:11:00,1.87365,1.87372,1.87364,1.87365,119599999.0
2006-10-23 21:12:00,1.87366,1.87371,1.87363,1.8737,106200000.0
2006-10-23 21:13:00,1.87369,1.87373,1.87364,1.87366,283200000.0
2006-10-23 21:14:00,1.8737,1.87377,1.87365,1.87374,333100003.0
2006-10-23 21:15:00,1.8738,1.87386,1.8737,1.87386,321299999.0
2006-10-23 21:16:00,1.87389,1.87389,1.8737,1.8737,129900002.0
2006-10-23 21:17:00,1.87365,1.87371,1.87359,1.87371,177499998.0
2006-10-23 21:18:00,1.87371,1.87374,1.87365,1.87365,19400000.0
2006-10-23 21:19:00,1.87371,1.8738,1.87371,1.8738,109600000.0
2006-10-23 21:20:00,1.87374,1.87383,1.87341,1.87383,307699999.0
2006-10-23 21:21:00,1.87374,1.87374,1.87353,1.87353,108400001.0
2006-10-23 21:22:00,1.87353,1.87383,1.87353,1.87381,133500000.0
2006-10-23 21:23:00,1.87376,1.87376,1.87374,1.87374,15500000.0
2006-10-23 21:24:00,1.87363,1.8737,1.87361,1.8737,282100002.0
2006-10-23 21:25:00,1.8737,1.8737,1.87365,1.87368,128900001.0
2006-10-23 21:26:00,1.87371,1.87371,1.87365,1.87369,57900000.0
2006-10-23 21:27:00,1.8737,1.8737,1.87362,1.87362,139399999.0
2006-10-23 21:28:00,1.87361,1.87367,1.87355,1.87365,186699998.0
2006-10-23 21:29:00,1.87365,1.87365,1.87365,1.87365,9600000.0
2006-10-23 21:30:00,1.87362,1.87362,1.87358,1.87358,11500000.0
2006-10-23 21:31:00,1.87354,1.87354,1.87347,1.87352,46000000.0
2006-10-23 21:32:00,1.87357,1.8737,1.87352,1.87355,190350001.0
2006-10-23 21:33:00,1.87367,1.87375,1.87361,1.87365,215799998.0
2006-10-23 21:34:00,1.87367,1.87373,1.8736,1.87362,195300003.0
2006-10-23 21:35:00,1.87367,1.87367,1.87363,1.87363,43599998.0
2006-10-23 21:36:00,1.87368,1.87377,1.87368,1.87368,136699999.0
2006-10-23 21:37:00,1.87367,1.87378,1.87366,1.87367,163199999.0
2006-10-23 21:38:00,1.87363,1.87367,1.8736,1.8736,129900000.0
2006-10-23 21:39:00,1.8737,1.87373,1.8737,1.87373,46400000.0
2006-10-23 21:40:00,1.87372,1.87373,1.87367,1.8737,131200000.0
2006-10-23 21:41:00,1.87369,1.87369,1.87357,1.87362,146999999.0
2006-10-23 21:42:00,1.87362,1.87366,1.8736,1.87366,52999999.0
2006-10-23 21:43:00,1.87363,1.87363,1.87347,1.87347,95699999.0
2006-10-23 21:44:00,1.87343,1.87351,1.87338,1.87344,157600001.0
2006-10-23 21:45:00,1.87342,1.87345,1.87342,1.87345,86700001.0
2006-10-23 21:46:00,1.87345,1.87348,1.87345,1.87345,106299999.0
2006-10-23 21:47:00,1.87343,1.87346,1.87337,1.87343,274999998.0
2006-10-23 21:48:00,1.87343,1.87355,1.87341,1.87348,180399997.0
2006-10-23 21:49:00,1.87345,1.87348,1.87345,1.87348,131500001.0
2006-10-23 21:50:00,1.87346,1.87346,1.87337,1.87337,4600000.0
2006-10-23 21:51:00,1.87335,1.87343,1.87328,1.87343,136399999.0
2006-10-23 21:52:00,1.87348,1.87348,1.8734,1.87345,56800000.0
2006-10-23 21:53:00,1.87343,1.87343,1.8733,1.8733,52700000.0
2006-10-23 21:54:00,1.87335,1.8734,1.87325,1.87325,129800000.0
2006-10-23 21:55:00,1.87327,1.87335,1.87325,1.8733,279400000.0
2006-10-23 21:56:00,1.8733,1.87335,1.8733,1.87335,109400000.0
2006-10-23 21:57:00,1.87335,1.87335,1.8733,1.8733,63600000.0
2006-10-23 21:58:00,1.87328,1.87328,1.87323,1.87323,52699999.0
2006-10-23 21:59:00,1.8732,1.87325,1.87315,1.87315,441900000.0
2006-10-23 22:00:00,1.8732,1.8733,1.87318,1.87327,163400002.0
2006-10-23 22:01:00,1.87327,1.87347,1.87327,1.87331,72700001.0
2006-10-23 22:02:00,1.8733,1.87341,1.87322,1.87341,236500001.0
2006-10-23 22:03:00,1.87342,1.87344,1.87334,1.8734,106699999.0
2006-10-23 22:04:00,1.87337,1.87349,1.87337,1.87349,400900002.0
2006-10-23 22:05:00,1.87348,1.87348,1.87338,1.87341,92600000.0
2006-10-23 22:06:00,1.87341,1.87355,1.87341,1.8735,38799999.0
2006-10-23 22:07:00,1.8735,1.8735,1.87336,1.8734,46469999.0
2006-10-23 22:08:00,1.8734,1.87347,1.87339,1.87339,86000001.0
2006-10-23 22:09:00,1.87342,1.87351,1.87342,1.87343,77599999.0
2006-10-23 22:10:00,1.87333,1.87334,1.87326,1.87329,64000000.0
2006-10-23 22:11:00,1.87328,1.87331,1.87322,1.87323,58000000.0
2006-10-23 22:12:00,1.87321,1.87334,1.87314,1.87327,159500000.0
2006-10-23 22:13:00,1.87331,1.87338,1.87326,1.87338,80100000.0
2006-10-23 22:14:00,1.87338,1.87338,1.87333,1.87337,47699999.0
2006-10-23 22:15:00,1.8735,1.87357,1.87339,1.87343,252750000.0
2006-10-23 22:16:00,1.87345,1.87355,1.87345,1.8735,275899998.0
2006-10-23 22:17:00,1.87332,1.87343,1.87321,1.87332,59800001.0
2006-10-23 22:18:00,1.87367,1.87368,1.87331,1.87337,56100000.0
2006-10-23 22:19:00,1.87341,1.87341,1.87335,1.87338,39800000.0
2006-10-23 22:20:00,1.8734,1.87345,1.87337,1.87337,103399999.0
2006-10-23 22:21:00,1.87337,1.87337,1.87316,1.8732,100500000.0
2006-10-23 22:22:00,1.87325,1.87338,1.87322,1.87327,76399999.0
2006-10-23 22:23:00,1.87335,1.87345,1.87328,1.87328,146300000.0
2006-10-23 22:24:00,1.8733,1.8734,1.87328,1.87335,46600000.0
2006-10-23 22:25:00,1.87342,1.87349,1.8734,1.8734,82000001.0
2006-10-23 22:26:00,1.8734,1.87345,1.8734,1.87345,39900000.0
2006-10-23 22:27:00,1.8734,1.87345,1.87332,1.8734,85800000.0
2006-10-23 22:28:00,1.87345,1.87345,1.87335,1.8734,150899998.0
2006-10-23 22:29:00,1.8734,1.87355,1.87332,1.87335,286400001.0
2006-10-23 22:30:00,1.87337,1.87337,1.8733,1.8733,88499999.0
2006-10-23 22:31:00,1.87331,1.87335,1.8733,1.87335,77800002.0
2006-10-23 22:32:00,1.87337,1.87347,1.87337,1.87343,251400002.0
2006-10-23 22:33:00,1.87345,1.8735,1.87343,1.87345,117400002.0
2006-10-23 22:34:00,1.87344,1.87347,1.87331,1.87335,190900000.0
2006-10-23 22:35:00,1.87342,1.87353,1.87342,1.8735,12500000.0
2006-10-23 22:36:00,1.8735,1.87357,1.87345,1.87347,79699999.0
2006-10-23 22:37:00,1.87352,1.87352,1.87344,1.87345,126199999.0
2006-10-23 22:38:00,1.8735,1.87354,1.87343,1.87346,40700000.0
2006-10-23 22:39:00,1.87345,1.87358,1.87344,1.87358,40000000.0
2006-10-23 22:40:00,1.87358,1.87358,1.8735,1.87351,92400000.0
2006-10-23 22:41:00,1.8735,1.87364,1.87347,1.87364,76100000.0
2006-10-23 22:42:00,1.87358,1.8736,1.87345,1.87353,72200000.0
2006-10-23 22:43:00,1.8735,1.8735,1.87336,1.87337,113600000.0
2006-10-23 22:44:00,1.87351,1.87369,1.87351,1.87362,154200002.0
2006-10-23 22:45:00,1.87361,1.87361,1.87345,1.87345,122400000.0
2006-10-23 22:46:00,1.87341,1.87353,1.87341,1.87353,51250000.0
2006-10-23 22:47:00,1.87362,1.87364,1.8735,1.87364,99800000.0
2006-10-23 22:48:00,1.87369,1.87371,1.87342,1.87342,42100001.0
2006-10-23 22:49:00,1.8734,1.87347,1.8734,1.87344,29900000.0
2006-10-23 22:50:00,1.87347,1.87359,1.87345,1.8735,37000001.0
2006-10-23 22:51:00,1.87341,1.87341,1.87339,1.87339,29499999.0
2006-10-23 22:52:00,1.87348,1.8735,1.87348,1.87349,72599999.0
2006-10-23 22:53:00,1.87347,1.87347,1.8732,1.87345,23000000.0
2006-10-23 22:54:00,1.87348,1.87348,1.8734,1.8734,71100000.0
2006-10-23 22:55:00,1.87334,1.87359,1.87325,1.87359,70599998.0
2006-10-23 22:56:00,1.87339,1.87339,1.87331,1.87335,33450000.0
2006-10-23 22:57:00,1.87321,1.87337,1.87315,1.87315,67199999.0
2006-10-23 22:58:00,1.87347,1.87357,1.87339,1.87345,66800000.0
2006-10-23 22:59:00,1.87347,1.87347,1.87332,1.87336,97600001.0
2006-10-23 23:00:00,1.87324,1.87324,1.87313,1.87315,56450000.0
2006-10-23 23:01:00,1.87342,1.87342,1.87328,1.87337,46100001.0
2006-10-23 23:02:00,1.87336,1.87339,1.87336,1.87339,22599999.0
2006-10-23 23:03:00,1.87337,1.87337,1.87327,1.87331,58300000.0
2006-10-23 23:04:00,1.87318,1.8732,1.87304,1.8732,53800000.0
2006-10-23 23:05:00,1.87316,1.87316,1.87316,1.87316,16400000.0
2006-10-23 23:06:00,1.87314,1.87326,1.87313,1.87326,27000000.0
2006-10-23 23:07:00,1.87328,1.8734,1.87327,1.87335,100900000.0
2006-10-23 23:08:00,1.87329,1.87329,1.87319,1.87328,29800001.0
2006-10-23 23:09:00,1.87328,1.87335,1.87328,1.8733,17400000.0
2006-10-23 23:10:00,1.8733,1.87335,1.8733,1.87335,37199999.0
2006-10-23 23:11:00,1.87313,1.8733,1.87311,1.87321,104800001.0
2006-10-23 23:12:00,1.87332,1.87338,1.87325,1.87326,87199999.0
2006-10-23 23:13:00,1.8733,1.87339,1.87321,1.87337,102299999.0
2006-10-23 23:14:00,1.87329,1.87334,1.87312,1.87328,128400000.0
2006-10-23 23:15:00,1.8733,1.8733,1.87325,1.87325,62200000.0
2006-10-23 23:16:00,1.87324,1.87324,1.87316,1.87316,17500000.0
2006-10-23 23:17:00,1.87306,1.87332,1.87306,1.87332,44400000.0
2006-10-23 23:18:00,1.87335,1.87335,1.8732,1.87333,36800000.0
2006-10-23 23:19:00,1.87322,1.87322,1.87294,1.87294,79000000.0
2006-10-23 23:20:00,1.87299,1.873,1.87295,1.873,46900000.0
2006-10-23 23:21:00,1.87298,1.87305,1.87295,1.87305,70799998.0
2006-10-23 23:22:00,1.87298,1.87305,1.87297,1.87305,66300000.0
2006-10-23 23:23:00,1.87298,1.8732,1.87294,1.8732,79300000.0
2006-10-23 23:24:00,1.87327,1.8733,1.87323,1.87328,13800000.0
2006-10-23 23:25:00,1.87319,1.87329,1.87316,1.87321,72000001.0
2006-10-23 23:26:00,1.87318,1.8732,1.87318,1.8732,12900000.0
2006-10-23 23:27:00,1.87308,1.87325,1.87289,1.87291,99099997.0
2006-10-23 23:28:00,1.87318,1.87318,1.87293,1.87299,32800000.0
2006-10-23 23:29:00,1.87303,1.87303,1.87292,1.87293,90499998.0
2006-10-23 23:30:00,1.87292,1.87297,1.8729,1.87297,30200000.0
2006-10-23 23:31:00,1.87285,1.87295,1.87285,1.8729,71000001.0
2006-10-23 23:32:00,1.87285,1.87288,1.87274,1.8728,88100001.0
2006-10-23 23:33:00,1.87277,1.87279,1.87277,1.87278,29599999.0
2006-10-23 23:34:00,1.87274,1.87286,1.87274,1.87279,49700000.0
2006-10-23 23:35:00,1.87278,1.87294,1.87278,1.87294,16300000.0
2006-10-23 23:36:00,1.87295,1.87295,1.87295,1.87295,14800000.0
2006-10-23 23:37:00,1.87295,1.87295,1.87295,1.87295,10400000.0
2006-10-23 23:38:00,1.87283,1.87292,1.87283,1.87288,64900001.0
2006-10-23 23:39:00,1.87278,1.87281,1.87276,1.87279,63599999.0
2006-10-23 23:40:00,1.8728,1.8728,1.87267,1.8727,3300000.0
2006-10-23 23:41:00,1.87246,1.87277,1.87244,1.87253,94900000.0
2006-10-23 23:42:00,1.87271,1.87272,1.87271,1.87272,17600000.0
2006-10-23 23:43:00,1.87245,1.87268,1.87245,1.87266,50700000.0
2006-10-23 23:44:00,1.87264,1.87264,1.87254,1.87254,32500000.0
2006-10-23 23:45:00,1.87257,1.87265,1.87245,1.87265,71600001.0
2006-10-23 23:46:00,1.87265,1.87265,1.87265,1.87265,7000000.0
2006-10-23 23:47:00,1.87267,1.87267,1.87257,1.8726,69500000.0
2006-10-23 23:48:00,1.87253,1.87261,1.87247,1.8725,25700000.0
2006-10-23 23:49:00,1.87248,1.87248,1.87246,1.87246,61800001.0
2006-10-23 23:50:00,1.87249,1.87249,1.87235,1.87235,59099998.0
2006-10-23 23:51:00,1.87222,1.87226,1.87216,1.87226,57400000.0
2006-10-23 23:52:00,1.87228,1.87228,1.87223,1.87223,35300000.0
2006-10-23 23:53:00,1.87217,1.87217,1.87213,1.87213,2500000.0
2006-10-23 23:54:00,1.87219,1.87219,1.87211,1.87211,49800000.0
2006-10-23 23:55:00,1.8723,1.87235,1.87227,1.87233,42100000.0
2006-10-23 23:56:00,1.87236,1.87239,1.87236,1.87239,8700000.0
2006-10-23 23:57:00,1.87264,1.87264,1.87232,1.87239,64600000.0
2006-10-23 23:58:00,1.8724,1.8725,1.8724,1.87248,14400000.0
2006-10-23 23:59:00,1.87255,1.87255,1.87255,1.87255,13100000.0
2006-10-24 00:00:00,1.87259,1.87268,1.87259,1.87268,11200000.0
2006-10-24 00:01:00,1.87266,1.87266,1.87264,1.87264,11900000.0
2006-10-24 00:02:00,1.87264,1.87266,1.87264,1.87266,8700000.0
2006-10-24 00:03:00,1.8727,1.87275,1.87265,1.87275,89899999.0
2006-10-24 00:04:00,1.87265,1.8727,1.87265,1.8727,9200000.0
2006-10-24 00:05:00,1.87273,1.8728,1.87273,1.87278,59400000.0
2006-10-24 00:06:00,1.8728,1.87286,1.87279,1.87279,38800000.0
2006-10-24 00:07:00,1.87283,1.87328,1.87283,1.87314,44099999.0
2006-10-24 00:08:00,1.87317,1.87317,1.87308,1.87308,19200000.0
2006-10-24 00:09:00,1.87312,1.87312,1.87301,1.87301,67700000.0
2006-10-24 00:10:00,1.87308,1.8731,1.87306,1.87309,54299999.0
2006-10-24 00:11:00,1.87307,1.87323,1.87299,1.87309,83100000.0
2006-10-24 00:12:00,1.87305,1.87336,1.87305,1.87308,93200000.0
2006-10-24 00:13:00,1.87315,1.87324,1.87299,1.87319,40000000.0
2006-10-24 00:14:00,1.87307,1.87307,1.87296,1.87297,63800001.0
2006-10-24 00:15:00,1.87303,1.87325,1.87296,1.87325,114800001.0
2006-10-24 00:16:00,1.87307,1.87307,1.873,1.87303,90700001.0
2006-10-24 00:17:00,1.8731,1.87315,1.8731,1.87315,5200000.0
2006-10-24 00:18:00,1.87315,1.87315,1.87315,1.87315,27000001.0
2006-10-24 00:19:00,1.87315,1.87315,1.87305,1.8731,34200000.0
2006-10-24 00:20:00,1.87298,1.87302,1.87298,1.87302,3600000.0
2006-10-24 00:21:00,1.87317,1.87317,1.8729,1.873,85900000.0
2006-10-24 00:22:00,1.87309,1.87321,1.87308,1.87308,46400000.0
2006-10-24 00:23:00,1.87327,1.87327,1.87298,1.87308,90600001.0
2006-10-24 00:24:00,1.87309,1.87318,1.87309,1.87315,27900000.0
2006-10-24 00:25:00,1.87307,1.87319,1.873,1.873,42300000.0
2006-10-24 00:26:00,1.87312,1.87315,1.87288,1.87289,48599999.0
2006-10-24 00:27:00,1.87309,1.87336,1.87309,1.87331,41700000.0
2006-10-24 00:28:00,1.87338,1.87339,1.87328,1.87337,12000000.0
2006-10-24 00:29:00,1.8733,1.87342,1.87326,1.87342,77700000.0
2006-10-24 00:30:00,1.87345,1.87345,1.8734,1.8734,8100000.0
2006-10-24 00:31:00,1.87328,1.87349,1.87328,1.87337,83200001.0
2006-10-24 00:32:00,1.8734,1.87345,1.8734,1.87345,25500001.0
2006-10-24 00:33:00,1.87342,1.87342,1.87338,1.87338,10800000.0
2006-10-24 00:34:00,1.87335,1.87335,1.87332,1.87332,13000000.0
2006-10-24 00:35:00,1.87332,1.87332,1.8733,1.8733,12600000.0
2006-10-24 00:36:00,1.87328,1.87337,1.87328,1.87337,82600001.0
2006-10-24 00:37:00,1.87332,1.87337,1.87328,1.87335,35099999.0
2006-10-24 00:38:00,1.87322,1.87335,1.87308,1.87329,117100001.0
2006-10-24 00:39:00,1.87335,1.87335,1.8733,1.8733,67699998.0
2006-10-24 00:40:00,1.87335,1.87335,1.87335,1.87335,14200000.0
2006-10-24 00:41:00,1.87331,1.87331,1.8732,1.8732,66500000.0
2006-10-24 00:42:00,1.87308,1.8731,1.87299,1.87303,48800000.0
2006-10-24 00:43:00,1.87307,1.87309,1.87306,1.87309,34999999.0
2006-10-24 00:44:00,1.87312,1.87315,1.87308,1.8731,40400000.0
2006-10-24 00:45:00,1.8731,1.87315,1.87308,1.87315,43300002.0
2006-10-24 00:46:00,1.87308,1.87317,1.87305,1.87312,96500001.0
2006-10-24 00:47:00,1.87309,1.87313,1.87301,1.87304,59299999.0
2006-10-24 00:48:00,1.87302,1.8731,1.87298,1.8731,29200000.0
2006-10-24 00:49:00,1.873,1.87325,1.87289,1.87321,42100000.0
2006-10-24 00:50:00,1.87315,1.87315,1.8731,1.8731,14000000.0
2006-10-24 00:51:00,1.87315,1.87315,1.87315,1.87315,5500000.0
2006-10-24 00:52:00,1.87305,1.87305,1.87283,1.87283,32200000.0
2006-10-24 00:53:00,1.87278,1.87281,1.87265,1.87265,60499999.0
2006-10-24 00:54:00,1.87275,1.87285,1.87267,1.87284,81600000.0
2006-10-24 00:55:00,1.8727,1.87275,1.8727,1.87272,58100001.0
2006-10-24 00:56:00,1.8727,1.8727,1.8727,1.8727,10800000.0
2006-10-24 00:57:00,1.8728,1.8728,1.87273,1.87275,80099998.0
2006-10-24 00:58:00,1.87272,1.87282,1.87268,1.87279,72700000.0
2006-10-24 00:59:00,1.87283,1.87284,1.87267,1.87275,69800001.0
2006-10-24 01:00:00,1.87278,1.87285,1.87278,1.87285,17800000.0
2006-10-24 01:01:00,1.87278,1.8728,1.87278,1.8728,20200000.0
2006-10-24 01:02:00,1.87278,1.8729,1.87278,1.87282,68000001.0
2006-10-24 01:03:00,1.87292,1.87292,1.87269,1.87278,65899999.0
2006-10-24 01:04:00,1.87274,1.87289,1.87274,1.87285,44900001.0
2006-10-24 01:05:00,1.8727,1.87286,1.87255,1.87274,109299997.0
2006-10-24 01:06:00,1.8729,1.87295,1.8729,1.8729,30700001.0
2006-10-24 01:07:00,1.87284,1.87286,1.87276,1.87286,38700000.0
2006-10-24 01:08:00,1.8729,1.87295,1.8729,1.87295,36050000.0
2006-10-24 01:09:00,1.8729,1.87295,1.8729,1.87295,29200000.0
2006-10-24 01:10:00,1.8727,1.87286,1.87254,1.87286,84100001.0
2006-10-24 01:11:00,1.87295,1.87295,1.87288,1.87292,52000001.0
2006-10-24 01:12:00,1.87287,1.87295,1.87287,1.8729,30000000.0
2006-10-24 01:13:00,1.87288,1.87292,1.87283,1.87284,53600000.0
2006-10-24 01:14:00,1.87282,1.87282,1.87268,1.87268,71499999.0
2006-10-24 01:15:00,1.8726,1.87273,1.87254,1.87273,69799999.0
2006-10-24 01:16:00,1.87273,1.87273,1.87261,1.87261,45400000.0
2006-10-24 01:17:00,1.87268,1.87284,1.87268,1.87271,48299998.0
2006-10-24 01:18:00,1.87273,1.87279,1.87264,1.87275,82400000.0
2006-10-24 01:19:00,1.87272,1.87278,1.87259,1.87266,108850002.0
2006-10-24 01:20:00,1.8726,1.87265,1.8726,1.87265,25700000.0
2006-10-24 01:21:00,1.87253,1.87253,1.8725,1.87253,33200000.0
2006-10-24 01:22:00,1.87246,1.87256,1.87246,1.87256,11250000.0
2006-10-24 01:23:00,1.8726,1.87265,1.8726,1.87265,17500000.0
2006-10-24 01:24:00,1.87263,1.87263,1.87254,1.8726,60400000.0
2006-10-24 01:25:00,1.8726,1.8726,1.8725,1.87251,36900000.0
2006-10-24 01:26:00,1.8726,1.87267,1.8726,1.8726,14700000.0
2006-10-24 01:27:00,1.8725,1.87257,1.8725,1.87257,78099999.0
2006-10-24 01:28:00,1.8726,1.87282,1.8726,1.8726,6500000.0
2006-10-24 01:29:00,1.87272,1.87274,1.87263,1.87263,78700002.0
2006-10-24 01:30:00,1.87256,1.87256,1.87236,1.87245,80900001.0
2006-10-24 01:31:00,1.87247,1.87278,1.8724,1.87278,63200000.0
2006-10-24 01:32:00,1.87253,1.87259,1.87253,1.87259,9500000.0
2006-10-24 01:33:00,1.87253,1.87253,1.87239,1.87246,41800000.0
2006-10-24 01:34:00,1.87238,1.87247,1.87223,1.87239,68000001.0
2006-10-24 01:35:00,1.87242,1.87248,1.87242,1.87248,26300000.0
2006-10-24 01:36:00,1.87253,1.87253,1.87244,1.87247,18800000.0
2006-10-24 01:37:00,1.87247,1.87247,1.8721,1.87212,75599998.0
2006-10-24 01:38:00,1.87242,1.87251,1.87242,1.87248,20500000.0
2006-10-24 01:39:00,1.8724,1.87248,1.87228,1.87248,33700000.0
2006-10-24 01:40:00,1.87252,1.87252,1.8725,1.8725,19900000.0
2006-10-24 01:41:00,1.87255,1.87255,1.87243,1.8725,92699999.0
2006-10-24 01:42:00,1.8725,1.87253,1.87238,1.87242,51599999.0
2006-10-24 01:43:00,1.8724,1.87245,1.8724,1.87245,26600001.0
2006-10-24 01:44:00,1.87238,1.8724,1.87238,1.8724,11700000.0
2006-10-24 01:45:00,1.87243,1.87243,1.87232,1.87232,44200000.0
2006-10-24 01:46:00,1.87232,1.87238,1.87232,1.87238,56100001.0
2006-10-24 01:47:00,1.87245,1.87245,1.8724,1.8724,45600002.0
2006-10-24 01:48:00,1.87242,1.87248,1.87239,1.87247,22400000.0
2006-10-24 01:49:00,1.8725,1.8725,1.8725,1.8725,15400000.0
2006-10-24 01:50:00,1.87244,1.87244,1.87226,1.87226,11300000.0
2006-10-24 01:51:00,1.87224,1.87237,1.87224,1.87237,76899999.0
2006-10-24 01:52:00,1.87239,1.87244,1.87232,1.87232,71900000.0
2006-10-24 01:53:00,1.8723,1.87235,1.8723,1.87235,25300000.0
2006-10-24 01:54:00,1.87225,1.87235,1.87225,1.8723,26400000.0
2006-10-24 01:55:00,1.87235,1.8724,1.87232,1.87232,72100000.0
2006-10-24 01:56:00,1.8723,1.8723,1.87225,1.8723,47599999.0
2006-10-24 01:57:00,1.87228,1.87228,1.87223,1.87228,43600000.0
2006-10-24 01:58:00,1.87233,1.87242,1.87207,1.87232,9200000.0
2006-10-24 01:59:00,1.87235,1.87242,1.87235,1.87235,41699999.0
2006-10-24 02:00:00,1.87236,1.87242,1.87236,1.87237,47100001.0
2006-10-24 02:01:00,1.8723,1.87233,1.8723,1.8723,110200002.0
2006-10-24 02:02:00,1.87238,1.8726,1.87238,1.8725,32100000.0
2006-10-24 02:03:00,1.87253,1.87254,1.87243,1.87247,49300000.0
2006-10-24 02:04:00,1.87249,1.87258,1.87249,1.87258,28500000.0
2006-10-24 02:05:00,1.87255,1.87265,1.87255,1.87265,4600000.0
2006-10-24 02:06:00,1.87265,1.87265,1.87257,1.87265,14000000.0
2006-10-24 02:07:00,1.87265,1.8729,1.87253,1.8726,53200000.0
2006-10-24 02:08:00,1.87266,1.87298,1.87266,1.8729,62600000.0
2006-10-24 02:09:00,1.87285,1.87301,1.87277,1.87301,24300000.0
2006-10-24 02:10:00,1.87311,1.87311,1.87283,1.87283,37300000.0
2006-10-24 02:11:00,1.8729,1.87301,1.87281,1.87301,53400001.0
2006-10-24 02:12:00,1.87303,1.8731,1.87293,1.87293,93300001.0
2006-10-24 02:13:00,1.873,1.87315,1.87297,1.8731,64399999.0
2006-10-24 02:14:00,1.87312,1.87312,1.87301,1.87306,51800000.0
2006-10-24 02:15:00,1.87315,1.87315,1.87305,1.87315,23600000.0
2006-10-24 02:16:00,1.87313,1.87313,1.87306,1.87309,43100001.0
2006-10-24 02:17:00,1.87313,1.87313,1.87302,1.87308,77499999.0
2006-10-24 02:18:00,1.8731,1.8731,1.873,1.87308,90000001.0
2006-10-24 02:19:00,1.87288,1.87301,1.87283,1.87301,25899999.0
2006-10-24 02:20:00,1.87302,1.87302,1.87287,1.87302,48800000.0
2006-10-24 02:21:00,1.873,1.87305,1.87295,1.87302,82500001.0
2006-10-24 02:22:00,1.87295,1.87305,1.87295,1.87297,105799999.0
2006-10-24 02:23:00,1.87295,1.87313,1.8729,1.87313,194899996.0
2006-10-24 02:24:00,1.87313,1.87318,1.87269,1.87285,107199998.0
2006-10-24 02:25:00,1.87293,1.87305,1.87293,1.873,59200002.0
2006-10-24 02:26:00,1.87299,1.873,1.87285,1.87292,70800000.0
2006-10-24 02:27:00,1.87281,1.87281,1.87265,1.87276,84300002.0
2006-10-24 02:28:00,1.87254,1.87256,1.87254,1.87256,11100000.0
2006-10-24 02:29:00,1.87247,1.87248,1.87242,1.87247,78200001.0
2006-10-24 02:30:00,1.87245,1.87258,1.87245,1.87251,52399999.0
2006-10-24 02:31:00,1.87257,1.87262,1.87229,1.87257,47600000.0
2006-10-24 02:32:00,1.87252,1.87264,1.87245,1.87245,76200000.0
2006-10-24 02:33:00,1.87248,1.87248,1.87242,1.87242,14000000.0
2006-10-24 02:34:00,1.87248,1.87255,1.87248,1.87248,60900000.0
2006-10-24 02:35:00,1.87248,1.87248,1.87231,1.87234,71700001.0
2006-10-24 02:36:00,1.8724,1.8726,1.87237,1.87248,74150000.0
2006-10-24 02:37:00,1.87253,1.87263,1.87253,1.87257,69300001.0
2006-10-24 02:38:00,1.87245,1.87255,1.87244,1.87255,27500000.0
2006-10-24 02:39:00,1.87255,1.87255,1.87248,1.87255,56600000.0
2006-10-24 02:40:00,1.87249,1.87249,1.87242,1.87242,55000001.0
2006-10-24 02:41:00,1.87243,1.87251,1.87243,1.87245,90700001.0
2006-10-24 02:42:00,1.87247,1.87254,1.87243,1.87254,65000000.0
2006-10-24 02:43:00,1.87255,1.8727,1.87255,1.87265,40800001.0
2006-10-24 02:44:00,1.87255,1.87265,1.87255,1.87265,57700000.0
2006-10-24 02:45:00,1.87258,1.87258,1.87247,1.87247,50999999.0
2006-10-24 02:46:00,1.87251,1.87266,1.87249,1.87249,75800000.0
2006-10-24 02:47:00,1.87258,1.87258,1.87258,1.87258,18000000.0
2006-10-24 02:48:00,1.87264,1.87264,1.87243,1.8725,51500000.0
2006-10-24 02:49:00,1.8726,1.87265,1.8726,1.8726,24800000.0
2006-10-24 02:50:00,1.87256,1.87259,1.87256,1.87259,9700000.0
2006-10-24 02:51:00,1.87248,1.87262,1.87248,1.8726,83199999.0
2006-10-24 02:52:00,1.87253,1.87258,1.8725,1.87256,47000000.0
2006-10-24 02:53:00,1.87256,1.87258,1.87253,1.87258,71799998.0
2006-10-24 02:54:00,1.87253,1.87253,1.87245,1.87247,62500001.0
2006-10-24 02:55:00,1.87246,1.87259,1.87245,1.87245,83600001.0
2006-10-24 02:56:00,1.87245,1.87245,1.87235,1.8724,90700000.0
2006-10-24 02:57:00,1.87237,1.87245,1.87237,1.87238,85999999.0
2006-10-24 02:58:00,1.87245,1.87247,1.87243,1.87247,74399999.0
2006-10-24 02:59:00,1.87247,1.87253,1.87237,1.87253,61600000.0
2006-10-24 03:00:00,1.8726,1.8726,1.87242,1.87242,32600000.0
2006-10-24 03:01:00,1.87241,1.87241,1.87223,1.87223,28000000.0
2006-10-24 03:02:00,1.87218,1.87238,1.87218,1.87231,25000000.0
2006-10-24 03:03:00,1.87237,1.87242,1.87231,1.87242,89699999.0
2006-10-24 03:04:00,1.8724,1.8724,1.87226,1.87232,60799999.0
2006-10-24 03:05:00,1.8722,1.8722,1.87202,1.87202,46900000.0
2006-10-24 03:06:00,1.87195,1.87208,1.87193,1.87204,106900000.0
2006-10-24 03:07:00,1.87203,1.87203,1.87193,1.87193,12700000.0
2006-10-24 03:08:00,1.87184,1.87193,1.87184,1.8719,33000000.0
2006-10-24 03:09:00,1.8719,1.87194,1.87188,1.8719,22000000.0
2006-10-24 03:10:00,1.87191,1.87191,1.8718,1.87181,61600000.0
2006-10-24 03:11:00,1.87181,1.87181,1.87174,1.87174,32200000.0
2006-10-24 03:12:00,1.87171,1.87178,1.87163,1.87176,48700000.0
2006-10-24 03:13:00,1.8719,1.87193,1.87184,1.8719,107499999.0
2006-10-24 03:14:00,1.87195,1.87195,1.87195,1.87195,2400000.0
2006-10-24 03:15:00,1.87189,1.87189,1.87176,1.87176,36300000.0
2006-10-24 03:16:00,1.87178,1.87182,1.87176,1.87182,30400001.0
2006-10-24 03:17:00,1.87175,1.87175,1.87149,1.87163,56500000.0
2006-10-24 03:18:00,1.87148,1.87157,1.87146,1.87157,52900000.0
2006-10-24 03:19:00,1.87163,1.87168,1.87163,1.87163,8100000.0
2006-10-24 03:20:00,1.8716,1.87167,1.8716,1.87167,51000001.0
2006-10-24 03:21:00,1.87163,1.87163,1.8715,1.8715,14300000.0
2006-10-24 03:22:00,1.87158,1.87174,1.87158,1.87167,52899999.0
2006-10-24 03:23:00,1.87151,1.87151,1.87119,1.87122,51699999.0
2006-10-24 03:24:00,1.87127,1.87152,1.87127,1.87152,74500000.0
2006-10-24 03:25:00,1.87155,1.87156,1.87145,1.87156,30400000.0
2006-10-24 03:26:00,1.8716,1.87189,1.8716,1.87189,64999999.0
2006-10-24 03:27:00,1.87183,1.87187,1.87183,1.87187,9100000.0
2006-10-24 03:28:00,1.87191,1.87191,1.87171,1.87176,35100000.0
2006-10-24 03:29:00,1.87191,1.87191,1.87184,1.87184,6600000.0
2006-10-24 03:30:00,1.87189,1.87189,1.87186,1.87186,36099998.0
2006-10-24 03:31:00,1.87192,1.87195,1.87192,1.87195,7600000.0
2006-10-24 03:32:00,1.87193,1.87202,1.8718,1.87202,60400000.0
2006-10-24 03:33:00,1.87198,1.87198,1.87198,1.87198,9500000.0
2006-10-24 03:34:00,1.87197,1.87202,1.87194,1.87194,34199999.0
2006-10-24 03:35:00,1.87203,1.87207,1.87203,1.87207,12400000.0
2006-10-24 03:36:00,1.87207,1.87216,1.87201,1.87201,65300000.0
2006-10-24 03:37:00,1.87203,1.8721,1.8719,1.872,135900000.0
2006-10-24 03:38:00,1.872,1.87208,1.87195,1.87195,102500001.0
2006-10-24 03:39:00,1.87195,1.87199,1.87187,1.87196,77100001.0
2006-10-24 03:40:00,1.87205,1.87205,1.87198,1.87205,72300000.0
2006-10-24 03:41:00,1.87207,1.8721,1.87185,1.8719,111200001.0
2006-10-24 03:42:00,1.87185,1.87195,1.87182,1.87182,119799999.0
2006-10-24 03:43:00,1.87172,1.87173,1.87166,1.8717,79999999.0
2006-10-24 03:44:00,1.87168,1.87175,1.87163,1.87175,65000000.0
2006-10-24 03:45:00,1.87172,1.8718,1.8717,1.87177,48400000.0
2006-10-24 03:46:00,1.87171,1.87178,1.87156,1.87156,21000000.0
2006-10-24 03:47:00,1.87162,1.87168,1.87153,1.87163,45300000.0
2006-10-24 03:48:00,1.87162,1.8717,1.87158,1.87166,88400001.0
2006-10-24 03:49:00,1.87157,1.87167,1.87157,1.8716,36070000.0
2006-10-24 03:50:00,1.87155,1.87169,1.87155,1.8716,63600000.0
2006-10-24 03:51:00,1.87164,1.87179,1.87164,1.87164,96399998.0
2006-10-24 03:52:00,1.87162,1.87162,1.87146,1.87162,60100000.0
2006-10-24 03:53:00,1.87152,1.87172,1.87152,1.87172,49600000.0
2006-10-24 03:54:00,1.87178,1.87184,1.87176,1.87177,55600000.0
2006-10-24 03:55:00,1.87178,1.87178,1.87174,1.87178,34000000.0
2006-10-24 03:56:00,1.87182,1.87195,1.87182,1.87188,62300000.0
2006-10-24 03:57:00,1.87172,1.87185,1.87166,1.87185,71300000.0
2006-10-24 03:58:00,1.8719,1.87197,1.87185,1.87195,56999999.0
2006-10-24 03:59:00,1.8718,1.8718,1.87159,1.87174,32200000.0
2006-10-24 04:00:00,1.87168,1.8719,1.87166,1.8719,69400002.0
2006-10-24 04:01:00,1.87197,1.87216,1.87197,1.87208,117600001.0
2006-10-24 04:02:00,1.87211,1.87211,1.87209,1.87209,23500001.0
2006-10-24 04:03:00,1.87198,1.87207,1.87192,1.87206,74300002.0
2006-10-24 04:04:00,1.87206,1.87217,1.87206,1.87217,70600000.0
2006-10-24 04:05:00,1.8721,1.87223,1.8721,1.87223,13500000.0
2006-10-24 04:06:00,1.87212,1.87217,1.87203,1.87203,52200000.0
2006-10-24 04:07:00,1.87202,1.87222,1.87202,1.87205,45800000.0
2006-10-24 04:08:00,1.87213,1.87213,1.87196,1.87211,94300002.0
2006-10-24 04:09:00,1.87213,1.87213,1.872,1.872,80399999.0
2006-10-24 04:10:00,1.87205,1.87213,1.87202,1.87202,75800001.0
2006-10-24 04:11:00,1.87202,1.87202,1.8719,1.8719,26300000.0
2006-10-24 04:12:00,1.87198,1.87203,1.87198,1.87199,49300000.0
2006-10-24 04:13:00,1.87203,1.87203,1.87192,1.87193,91199999.0
2006-10-24 04:14:00,1.87184,1.87188,1.8717,1.87175,32900000.0
2006-10-24 04:15:00,1.87195,1.87203,1.87193,1.87203,46000000.0
2006-10-24 04:16:00,1.872,1.87201,1.87193,1.87198,63500000.0
2006-10-24 04:17:00,1.87197,1.87201,1.87193,1.87198,68800000.0
2006-10-24 04:18:00,1.8721,1.8721,1.872,1.872,17800000.0
2006-10-24 04:19:00,1.87202,1.87202,1.87198,1.87198,20600000.0
2006-10-24 04:20:00,1.87193,1.87206,1.87193,1.87206,47999999.0
2006-10-24 04:21:00,1.8721,1.8721,1.872,1.87204,37099999.0
2006-10-24 04:22:00,1.87198,1.87213,1.87197,1.87213,101299999.0
2006-10-24 04:23:00,1.87208,1.87208,1.87203,1.87203,34200000.0
2006-10-24 04:24:00,1.87202,1.8721,1.87201,1.87201,40300000.0
2006-10-24 04:25:00,1.872,1.872,1.872,1.872,29000000.0
2006-10-24 04:26:00,1.87193,1.87201,1.87187,1.87201,66800000.0
2006-10-24 04:27:00,1.87207,1.87214,1.872,1.87214,77200002.0
2006-10-24 04:28:00,1.87212,1.87234,1.87209,1.87209,160300002.0
2006-10-24 04:29:00,1.87208,1.87223,1.87208,1.87223,106199999.0
2006-10-24 04:30:00,1.87222,1.87222,1.87222,1.87222,35099998.0
2006-10-24 04:31:00,1.8722,1.8722,1.8722,1.8722,32299999.0
2006-10-24 04:32:00,1.87211,1.87211,1.87209,1.87209,44500000.0
2006-10-24 04:33:00,1.87204,1.87209,1.87188,1.87188,35700000.0
2006-10-24 04:34:00,1.87207,1.87213,1.87207,1.87213,34700000.0
2006-10-24 04:35:00,1.87215,1.87239,1.87206,1.8723,75700000.0
2006-10-24 04:36:00,1.8722,1.87233,1.87219,1.87233,37000000.0
2006-10-24 04:37:00,1.87232,1.87232,1.87216,1.87227,66500000.0
2006-10-24 04:38:00,1.87228,1.87235,1.87212,1.87228,53000001.0
2006-10-24 04:39:00,1.87233,1.87235,1.87221,1.87235,56999999.0
2006-10-24 04:40:00,1.87243,1.87243,1.87225,1.87225,27200000.0
2006-10-24 04:41:00,1.87224,1.87231,1.87224,1.87231,19100000.0
2006-10-24 04:42:00,1.87226,1.87242,1.8722,1.87225,84400001.0
2006-10-24 04:43:00,1.87227,1.87235,1.87227,1.8723,38646994.0
2006-10-24 04:44:00,1.8722,1.87225,1.87215,1.87215,31399999.0
2006-10-24 04:45:00,1.87216,1.87216,1.87209,1.87209,19600000.0
2006-10-24 04:46:00,1.87219,1.87219,1.87216,1.87216,9500000.0
2006-10-24 04:47:00,1.87216,1.87221,1.87216,1.87218,47100000.0
2006-10-24 04:48:00,1.87225,1.87225,1.87225,1.87225,45299999.0
2006-10-24 04:49:00,1.87227,1.8723,1.87198,1.8721,117300000.0
2006-10-24 04:50:00,1.87199,1.87207,1.87193,1.87207,61000001.0
2006-10-24 04:51:00,1.87197,1.87201,1.87191,1.87191,19700000.0
2006-10-24 04:52:00,1.87202,1.87219,1.87202,1.87209,16500000.0
2006-10-24 04:53:00,1.87198,1.872,1.87198,1.872,8500000.0
2006-10-24 04:54:00,1.87205,1.87205,1.87205,1.87205,300000.0
2006-10-24 04:55:00,1.87205,1.87205,1.87193,1.87205,44899999.0
2006-10-24 04:56:00,1.87204,1.87223,1.87204,1.87223,39799999.0
2006-10-24 04:57:00,1.87221,1.87222,1.87215,1.87217,71000000.0
2006-10-24 04:58:00,1.8722,1.87223,1.87214,1.87219,56946994.0
2006-10-24 04:59:00,1.87222,1.87229,1.87222,1.87227,81600001.0
2006-10-24 05:00:00,1.87227,1.87231,1.87222,1.87222,50000000.0
2006-10-24 05:01:00,1.87215,1.87223,1.87215,1.87217,48500000.0
2006-10-24 05:02:00,1.87217,1.87221,1.87215,1.87216,32499999.0
2006-10-24 05:03:00,1.87217,1.8722,1.87217,1.8722,13600000.0
2006-10-24 05:04:00,1.87217,1.87222,1.87217,1.87222,22600000.0
2006-10-24 05:05:00,1.87222,1.87223,1.87222,1.87223,11600000.0
2006-10-24 05:06:00,1.87217,1.87225,1.87217,1.8722,16100000.0
2006-10-24 05:07:00,1.8722,1.87223,1.87213,1.8722,25400000.0
2006-10-24 05:08:00,1.87221,1.87228,1.87204,1.87221,83500002.0
2006-10-24 05:09:00,1.87221,1.87221,1.87212,1.87212,34699999.0
2006-10-24 05:10:00,1.87218,1.87218,1.87214,1.87214,23100001.0
2006-10-24 05:11:00,1.87227,1.87233,1.87227,1.87233,23899999.0
2006-10-24 05:12:00,1.87237,1.87242,1.87232,1.87237,59200001.0
2006-10-24 05:13:00,1.87232,1.87242,1.87232,1.87238,40299999.0
2006-10-24 05:14:00,1.8725,1.87257,1.87216,1.87231,81100000.0
2006-10-24 05:15:00,1.87243,1.87245,1.87235,1.8724,69799999.0
2006-10-24 05:16:00,1.87234,1.87238,1.87229,1.87232,46100001.0
2006-10-24 05:17:00,1.87234,1.87241,1.87221,1.87227,91400003.0
2006-10-24 05:18:00,1.87233,1.87241,1.87222,1.87231,37800000.0
2006-10-24 05:19:00,1.8724,1.87245,1.8724,1.87243,46900000.0
2006-10-24 05:20:00,1.87235,1.87243,1.87232,1.87232,53100000.0
2006-10-24 05:21:00,1.8723,1.87238,1.87228,1.8723,38700001.0
2006-10-24 05:22:00,1.87238,1.87244,1.87235,1.87238,57900000.0
2006-10-24 05:23:00,1.87242,1.87242,1.8724,1.8724,11500000.0
2006-10-24 05:24:00,1.87235,1.8724,1.87235,1.8724,4300000.0
2006-10-24 05:25:00,1.87239,1.8724,1.87236,1.87237,56199999.0
2006-10-24 05:26:00,1.8723,1.87241,1.8723,1.87241,62900000.0
2006-10-24 05:27:00,1.87245,1.87245,1.87245,1.87245,2400000.0
2006-10-24 05:28:00,1.87245,1.87245,1.87238,1.87238,26900000.0
2006-10-24 05:29:00,1.87238,1.87238,1.8723,1.87232,70600001.0
2006-10-24 05:30:00,1.87208,1.87234,1.87206,1.8722,82699999.0
2006-10-24 05:31:00,1.87228,1.8723,1.87223,1.87223,46400000.0
2006-10-24 05:32:00,1.8723,1.8723,1.87228,1.8723,51300001.0
2006-10-24 05:33:00,1.87231,1.87231,1.87221,1.87222,55500001.0
2006-10-24 05:34:00,1.87222,1.87222,1.87186,1.87208,111900000.0
2006-10-24 05:35:00,1.872,1.87205,1.872,1.87205,21500000.0
2006-10-24 05:36:00,1.87202,1.87213,1.87202,1.87213,41499999.0
2006-10-24 05:37:00,1.87209,1.87218,1.87196,1.87196,89800000.0
2006-10-24 05:38:00,1.87217,1.87217,1.87213,1.87213,5600000.0
2006-10-24 05:39:00,1.87207,1.87207,1.872,1.872,12700000.0
2006-10-24 05:40:00,1.87208,1.87213,1.87198,1.87209,83300000.0
2006-10-24 05:41:00,1.8721,1.87215,1.87205,1.87205,31200000.0
2006-10-24 05:42:00,1.87213,1.87217,1.87213,1.87217,12600000.0
2006-10-24 05:43:00,1.87213,1.87215,1.8721,1.87213,43400000.0
2006-10-24 05:44:00,1.87208,1.87208,1.87195,1.87195,30400000.0
2006-10-24 05:45:00,1.87203,1.87203,1.87194,1.872,39000000.0
2006-10-24 05:46:00,1.87179,1.87207,1.87163,1.87207,52000000.0
2006-10-24 05:47:00,1.872,1.87205,1.872,1.87205,48200000.0
2006-10-24 05:48:00,1.87205,1.87205,1.872,1.87205,36300000.0
2006-10-24 05:49:00,1.87199,1.87202,1.87189,1.87198,97000001.0
2006-10-24 05:50:00,1.87207,1.87207,1.87207,1.87207,800000.0
2006-10-24 05:51:00,1.872,1.87206,1.87191,1.87205,51599999.0
2006-10-24 05:52:00,1.87203,1.87214,1.87203,1.87214,35000000.0
2006-10-24 05:53:00,1.8721,1.87215,1.87205,1.87213,77199998.0
2006-10-24 05:54:00,1.87215,1.87217,1.872,1.87215,76600002.0
2006-10-24 05:55:00,1.87188,1.87217,1.87188,1.87215,118500001.0
2006-10-24 05:56:00,1.87207,1.87215,1.87207,1.8721,32100000.0
2006-10-24 05:57:00,1.87213,1.87213,1.87204,1.87207,41800001.0
2006-10-24 05:58:00,1.87207,1.87214,1.87199,1.8721,47100001.0
2006-10-24 05:59:00,1.87194,1.87218,1.87189,1.87211,83600000.0
2006-10-24 06:00:00,1.87212,1.87212,1.87195,1.87197,44800000.0
2006-10-24 06:01:00,1.87204,1.87204,1.87196,1.87204,32600000.0
2006-10-24 06:02:00,1.87204,1.87204,1.87191,1.87191,28000000.0
2006-10-24 06:03:00,1.87195,1.87195,1.87184,1.87195,98500002.0
2006-10-24 06:04:00,1.87195,1.87195,1.87195,1.87195,13700000.0
2006-10-24 06:05:00,1.87193,1.87207,1.87193,1.87207,28600000.0
2006-10-24 06:06:00,1.87203,1.8721,1.87202,1.87202,66200000.0
2006-10-24 06:07:00,1.87203,1.87212,1.87202,1.87208,28100000.0
2006-10-24 06:08:00,1.8721,1.87215,1.8721,1.87215,6200000.0
2006-10-24 06:09:00,1.8721,1.87215,1.8721,1.8721,57700001.0
2006-10-24 06:10:00,1.8721,1.87215,1.87205,1.87215,44600000.0
2006-10-24 06:11:00,1.87212,1.87212,1.87192,1.87192,15900000.0
2006-10-24 06:12:00,1.87198,1.87201,1.87192,1.87192,51200000.0
2006-10-24 06:13:00,1.8719,1.87197,1.8719,1.87197,19100000.0
2006-10-24 06:14:00,1.87205,1.87205,1.87187,1.87188,25900000.0
2006-10-24 06:15:00,1.87168,1.87181,1.87151,1.8717,61300000.0
2006-10-24 06:16:00,1.87158,1.87173,1.87154,1.87156,94200002.0
2006-10-24 06:17:00,1.8717,1.87175,1.87165,1.8717,61400000.0
2006-10-24 06:18:00,1.87169,1.87173,1.87164,1.87168,90400002.0
2006-10-24 06:19:00,1.87172,1.87176,1.87172,1.87176,22800000.0
2006-10-24 06:20:00,1.8719,1.87217,1.8719,1.87193,62900000.0
2006-10-24 06:21:00,1.8719,1.87199,1.87184,1.87184,87599998.0
2006-10-24 06:22:00,1.87177,1.87191,1.87173,1.87191,54900000.0
2006-10-24 06:23:00,1.87173,1.87192,1.87156,1.87169,162100001.0
2006-10-24 06:24:00,1.87185,1.87186,1.87164,1.87179,107599999.0
2006-10-24 06:25:00,1.87181,1.87182,1.87173,1.87179,63000001.0
2006-10-24 06:26:00,1.87145,1.87186,1.87145,1.87175,39000000.0
2006-10-24 06:27:00,1.87175,1.87184,1.8717,1.87175,44300001.0
2006-10-24 06:28:00,1.8716,1.87167,1.8716,1.8716,48199999.0
2006-10-24 06:29:00,1.87167,1.87167,1.87167,1.87167,19100000.0
2006-10-24 06:30:00,1.87165,1.87165,1.87155,1.87155,35800000.0
2006-10-24 06:31:00,1.87164,1.87185,1.87164,1.87185,19800000.0
2006-10-24 06:32:00,1.8719,1.8719,1.87188,1.8719,66100001.0
2006-10-24 06:33:00,1.87193,1.87193,1.87193,1.87193,6400000.0
2006-10-24 06:34:00,1.87183,1.87191,1.87183,1.87185,31000000.0
2006-10-24 06:35:00,1.87199,1.87199,1.87173,1.87183,64000000.0
2006-10-24 06:36:00,1.8719,1.87207,1.8719,1.87207,48400000.0
2006-10-24 06:37:00,1.87208,1.87208,1.87207,1.87207,36600000.0
2006-10-24 06:38:00,1.8721,1.87213,1.87201,1.87213,80999999.0
2006-10-24 06:39:00,1.87203,1.87203,1.87202,1.87202,8600000.0
2006-10-24 06:40:00,1.87199,1.87199,1.87198,1.87198,8800000.0
2006-10-24 06:41:00,1.87205,1.87205,1.87198,1.87205,96100001.0
2006-10-24 06:42:00,1.87194,1.87196,1.87189,1.87195,53600000.0
2006-10-24 06:43:00,1.87198,1.87201,1.87198,1.87198,18700000.0
2006-10-24 06:44:00,1.87199,1.87202,1.8719,1.87192,47100000.0
2006-10-24 06:45:00,1.87197,1.87216,1.87197,1.87208,109800001.0
2006-10-24 06:46:00,1.87208,1.87216,1.87191,1.87212,54100001.0
2006-10-24 06:47:00,1.87205,1.87207,1.87189,1.87189,103999999.0
2006-10-24 06:48:00,1.872,1.87209,1.87197,1.87206,69399998.0
2006-10-24 06:49:00,1.87202,1.87202,1.87188,1.87188,26400001.0
2006-10-24 06:50:00,1.87189,1.87189,1.87185,1.87188,38299999.0
2006-10-24 06:51:00,1.87183,1.87192,1.87181,1.87188,109899998.0
2006-10-24 06:52:00,1.8719,1.8719,1.87152,1.87187,45800000.0
2006-10-24 06:53:00,1.87195,1.87195,1.87188,1.87188,55400001.0
2006-10-24 06:54:00,1.87199,1.87213,1.87197,1.87213,38900000.0
2006-10-24 06:55:00,1.87205,1.87205,1.87198,1.87198,59700001.0
2006-10-24 06:56:00,1.87191,1.87199,1.87191,1.87199,27499999.0
2006-10-24 06:57:00,1.87189,1.872,1.87187,1.87187,76900000.0
2006-10-24 06:58:00,1.87192,1.87193,1.87192,1.87193,12300000.0
2006-10-24 06:59:00,1.87193,1.87201,1.87191,1.87191,90000000.0
2006-10-24 07:00:00,1.87203,1.87203,1.87189,1.87189,42099999.0
2006-10-24 07:01:00,1.87189,1.87199,1.87183,1.87187,42000000.0
2006-10-24 07:02:00,1.87188,1.872,1.87188,1.87197,43800001.0
2006-10-24 07:03:00,1.8719,1.87197,1.8719,1.8719,55500000.0
2006-10-24 07:04:00,1.87195,1.87195,1.8719,1.8719,22600000.0
2006-10-24 07:05:00,1.87189,1.87201,1.87189,1.87193,29900000.0
2006-10-24 07:06:00,1.8719,1.87215,1.8719,1.87205,92900000.0
2006-10-24 07:07:00,1.87202,1.87202,1.87193,1.87198,19000000.0
2006-10-24 07:08:00,1.87205,1.87205,1.87197,1.87205,39400000.0
2006-10-24 07:09:00,1.87197,1.87206,1.87187,1.87206,58400000.0
2006-10-24 07:10:00,1.8721,1.8721,1.87192,1.87203,27699999.0
2006-10-24 07:11:00,1.87193,1.87193,1.87192,1.87192,25200000.0
2006-10-24 07:12:00,1.87193,1.87193,1.8719,1.8719,3100000.0
2006-10-24 07:13:00,1.87192,1.87192,1.87177,1.87178,140000005.0
2006-10-24 07:14:00,1.87184,1.87197,1.8718,1.87182,77000000.0
2006-10-24 07:15:00,1.87188,1.87192,1.87177,1.87187,47900000.0
2006-10-24 07:16:00,1.87188,1.8719,1.87186,1.8719,22100000.0
2006-10-24 07:17:00,1.87192,1.87194,1.87183,1.87193,49300000.0
2006-10-24 07:18:00,1.8719,1.8719,1.8719,1.8719,24000000.0
2006-10-24 07:19:00,1.8719,1.87195,1.87187,1.87187,35200000.0
2006-10-24 07:20:00,1.87188,1.87201,1.87188,1.87196,55299999.0
2006-10-24 07:21:00,1.87192,1.87206,1.87192,1.87205,44600000.0
2006-10-24 07:22:00,1.87196,1.87202,1.87194,1.87202,46800000.0
2006-10-24 07:23:00,1.87205,1.87205,1.872,1.872,57999999.0
2006-10-24 07:24:00,1.872,1.87205,1.87195,1.872,96500000.0
2006-10-24 07:25:00,1.872,1.87208,1.87192,1.872,38900000.0
2006-10-24 07:26:00,1.87201,1.87221,1.87201,1.87221,82099999.0
2006-10-24 07:27:00,1.87211,1.87216,1.87197,1.87199,69100000.0
2006-10-24 07:28:00,1.872,1.8721,1.8719,1.87195,82500001.0
2006-10-24 07:29:00,1.87202,1.87213,1.87202,1.87213,73400002.0
2006-10-24 07:30:00,1.87209,1.87211,1.87197,1.87211,22200000.0
2006-10-24 07:31:00,1.87201,1.87201,1.87185,1.8719,103000000.0
2006-10-24 07:32:00,1.87192,1.87202,1.87191,1.87191,39300000.0
2006-10-24 07:33:00,1.872,1.87207,1.87193,1.87197,54900000.0
2006-10-24 07:34:00,1.87192,1.87202,1.87191,1.87198,58300001.0
2006-10-24 07:35:00,1.87202,1.87202,1.87187,1.87191,68900000.0
2006-10-24 07:36:00,1.872,1.872,1.87189,1.8719,55900000.0
2006-10-24 07:37:00,1.87187,1.872,1.87182,1.87192,117100001.0
2006-10-24 07:38:00,1.87184,1.87192,1.87184,1.87192,22400000.0
2006-10-24 07:39:00,1.8718,1.8718,1.8718,1.8718,9700000.0
2006-10-24 07:40:00,1.87182,1.8719,1.87175,1.87182,25600000.0
2006-10-24 07:41:00,1.87185,1.87185,1.8718,1.8718,16500000.0
2006-10-24 07:42:00,1.87178,1.87182,1.87165,1.87165,52800002.0
2006-10-24 07:43:00,1.8718,1.8718,1.87168,1.87171,143799997.0
2006-10-24 07:44:00,1.87168,1.87172,1.87162,1.87169,31800000.0
2006-10-24 07:45:00,1.87164,1.87165,1.87152,1.87152,34100000.0
2006-10-24 07:46:00,1.87146,1.87157,1.87146,1.87157,73400001.0
2006-10-24 07:47:00,1.87154,1.87158,1.8715,1.87158,47900000.0
2006-10-24 07:48:00,1.87152,1.87159,1.87144,1.8715,80699998.0
2006-10-24 07:49:00,1.8714,1.8714,1.8712,1.87125,59000000.0
2006-10-24 07:50:00,1.87119,1.8712,1.87108,1.87114,46700000.0
2006-10-24 07:51:00,1.8711,1.8711,1.87081,1.87083,103799998.0
2006-10-24 07:52:00,1.8708,1.87092,1.87077,1.87088,85900000.0
2006-10-24 07:53:00,1.87055,1.87055,1.87053,1.87053,9200000.0
2006-10-24 07:54:00,1.87045,1.87047,1.87032,1.87032,99100003.0
2006-10-24 07:55:00,1.87035,1.87035,1.87007,1.87007,44300000.0
2006-10-24 07:56:00,1.87004,1.87021,1.87004,1.8701,66299999.0
2006-10-24 07:57:00,1.87013,1.87013,1.87007,1.87007,28900000.0
2006-10-24 07:58:00,1.86991,1.86992,1.8699,1.8699,24100000.0
2006-10-24 07:59:00,1.8697,1.8697,1.86922,1.86924,26500000.0
2006-10-24 08:00:00,1.86917,1.86923,1.86917,1.86923,24200000.0
2006-10-24 08:01:00,1.8693,1.86939,1.8692,1.8692,72500001.0
2006-10-24 08:02:00,1.86925,1.8694,1.86925,1.86932,26100000.0
2006-10-24 08:03:00,1.86925,1.86931,1.86921,1.86931,14900000.0
2006-10-24 08:04:00,1.86929,1.86958,1.86929,1.86953,49150000.0
2006-10-24 08:05:00,1.86943,1.86943,1.86918,1.86933,89299998.0
2006-10-24 08:06:00,1.86934,1.86944,1.86934,1.86944,1500000.0
2006-10-24 08:07:00,1.86942,1.86959,1.86942,1.86953,108449998.0
2006-10-24 08:08:00,1.8696,1.8698,1.8696,1.8697,29900000.0
2006-10-24 08:09:00,1.86955,1.86965,1.86955,1.86965,134099997.0
2006-10-24 08:10:00,1.86958,1.86971,1.86955,1.8697,102200000.0
2006-10-24 08:11:00,1.86972,1.86972,1.86968,1.8697,67200001.0
2006-10-24 08:12:00,1.86973,1.86982,1.86973,1.86975,60099999.0
2006-10-24 08:13:00,1.86983,1.86997,1.86983,1.86985,12300000.0
2006-10-24 08:14:00,1.86977,1.8698,1.86973,1.86977,90400001.0
2006-10-24 08:15:00,1.86974,1.86979,1.86964,1.86972,85800001.0
2006-10-24 08:16:00,1.86973,1.86983,1.86969,1.86972,72000000.0
2006-10-24 08:17:00,1.86975,1.86977,1.86949,1.86964,79500000.0
2006-10-24 08:18:00,1.8696,1.86965,1.86955,1.86955,33200000.0
2006-10-24 08:19:00,1.86955,1.86955,1.86945,1.86954,57500000.0
2006-10-24 08:20:00,1.86955,1.86958,1.86941,1.86941,98499998.0
2006-10-24 08:21:00,1.86922,1.86922,1.86895,1.86898,83000000.0
2006-10-24 08:22:00,1.86899,1.86912,1.86898,1.86912,80299999.0
2006-10-24 08:23:00,1.86908,1.86912,1.86908,1.86912,13400000.0
2006-10-24 08:24:00,1.86915,1.86922,1.86911,1.86918,17900000.0
2006-10-24 08:25:00,1.8691,1.8692,1.86907,1.86913,113100001.0
2006-10-24 08:26:00,1.86912,1.86914,1.869,1.86903,112000000.0
2006-10-24 08:27:00,1.8691,1.86918,1.86897,1.86897,70800000.0
2006-10-24 08:28:00,1.86889,1.86922,1.86889,1.86922,38000000.0
2006-10-24 08:29:00,1.86927,1.86927,1.86923,1.86923,15700000.0
2006-10-24 08:30:00,1.86927,1.86942,1.86927,1.86932,65200000.0
2006-10-24 08:31:00,1.86938,1.86953,1.86938,1.86953,59500001.0
2006-10-24 08:32:00,1.86953,1.86955,1.86946,1.86955,42800000.0
2006-10-24 08:33:00,1.86982,1.86991,1.86982,1.86991,29600001.0
2006-10-24 08:34:00,1.87004,1.87013,1.87002,1.87008,73599999.0
2006-10-24 08:35:00,1.87017,1.87019,1.86961,1.86963,58000000.0
2006-10-24 08:36:00,1.86969,1.86977,1.86955,1.86955,81600000.0
2006-10-24 08:37:00,1.86968,1.86977,1.86968,1.86971,53900001.0
2006-10-24 08:38:00,1.86976,1.86976,1.86969,1.86976,35600000.0
2006-10-24 08:39:00,1.86986,1.87023,1.86986,1.87023,40500000.0
2006-10-24 08:40:00,1.87028,1.87041,1.87028,1.87032,90699999.0
2006-10-24 08:41:00,1.8705,1.87069,1.8705,1.87061,106300000.0
2006-10-24 08:42:00,1.87068,1.87073,1.87059,1.87067,50000000.0
2006-10-24 08:43:00,1.87062,1.87062,1.87041,1.87041,35900000.0
2006-10-24 08:44:00,1.87037,1.8704,1.87037,1.8704,5000000.0
2006-10-24 08:45:00,1.87056,1.87062,1.87044,1.87049,94900000.0
2006-10-24 08:46:00,1.87043,1.87055,1.87043,1.87055,59699999.0
2006-10-24 08:47:00,1.87053,1.87059,1.8705,1.87052,25600000.0
2006-10-24 08:48:00,1.87053,1.87053,1.87035,1.87035,64500000.0
2006-10-24 08:49:00,1.8704,1.8704,1.87028,1.87039,69399999.0
2006-10-24 08:50:00,1.87036,1.87037,1.87018,1.87018,41800000.0
2006-10-24 08:51:00,1.87015,1.87029,1.87015,1.87026,63699998.0
2006-10-24 08:52:00,1.87017,1.87025,1.87015,1.87025,81700001.0
2006-10-24 08:53:00,1.87008,1.87008,1.86972,1.86972,47300000.0
2006-10-24 08:54:00,1.86986,1.87012,1.86986,1.87012,36100000.0
2006-10-24 08:55:00,1.87017,1.87017,1.87003,1.87013,40100000.0
2006-10-24 08:56:00,1.87013,1.87013,1.86999,1.87002,78700001.0
2006-10-24 08:57:00,1.87007,1.87007,1.86999,1.87,42099999.0
2006-10-24 08:58:00,1.87002,1.87003,1.86993,1.86994,25200000.0
2006-10-24 08:59:00,1.86995,1.86995,1.86974,1.86977,50800000.0
2006-10-24 09:00:00,1.86984,1.8699,1.86974,1.86974,76600001.0
2006-10-24 09:01:00,1.86987,1.87001,1.86987,1.86998,33500001.0
2006-10-24 09:02:00,1.86997,1.86998,1.86981,1.86981,28900000.0
2006-10-24 09:03:00,1.86986,1.87015,1.86986,1.87015,99999998.0
2006-10-24 09:04:00,1.87007,1.87035,1.87007,1.87016,110400001.0
2006-10-24 09:05:00,1.87027,1.87033,1.87027,1.87033,6900000.0
2006-10-24 09:06:00,1.87033,1.87039,1.87024,1.87039,25300000.0
2006-10-24 09:07:00,1.87039,1.87042,1.87031,1.87033,47600000.0
2006-10-24 09:08:00,1.87034,1.8704,1.8702,1.8702,124100002.0
2006-10-24 09:09:00,1.87042,1.87045,1.87033,1.87038,109900002.0
2006-10-24 09:10:00,1.87043,1.87043,1.87027,1.87034,59500000.0
2006-10-24 09:11:00,1.87044,1.87048,1.87044,1.87048,7700000.0
2006-10-24 09:12:00,1.87054,1.8706,1.87035,1.87057,62300000.0
2006-10-24 09:13:00,1.87048,1.87056,1.87041,1.87056,38900000.0
2006-10-24 09:14:00,1.87062,1.87081,1.87042,1.87055,32100000.0
2006-10-24 09:15:00,1.87063,1.87063,1.8704,1.87053,70299999.0
2006-10-24 09:16:00,1.87041,1.87041,1.87021,1.87021,33999999.0
2006-10-24 09:17:00,1.87022,1.87027,1.87004,1.87009,95700000.0
2006-10-24 09:18:00,1.87012,1.87012,1.87004,1.87008,12400000.0
2006-10-24 09:19:00,1.87003,1.87003,1.86996,1.86998,49600000.0
2006-10-24 09:20:00,1.86995,1.86995,1.86986,1.86989,117199999.0
2006-10-24 09:21:00,1.86984,1.86993,1.86984,1.86993,63500000.0
2006-10-24 09:22:00,1.86988,1.86989,1.86983,1.86989,61500001.0
2006-10-24 09:23:00,1.86983,1.86983,1.86966,1.86972,36100000.0
2006-10-24 09:24:00,1.86973,1.86973,1.86965,1.86968,22500000.0
2006-10-24 09:25:00,1.86965,1.8698,1.86965,1.86977,70500000.0
2006-10-24 09:26:00,1.86982,1.8699,1.86964,1.86964,55999999.0
2006-10-24 09:27:00,1.8694,1.86955,1.86884,1.86884,140699998.0
2006-10-24 09:28:00,1.86848,1.86848,1.86778,1.86783,88000001.0
2006-10-24 09:29:00,1.86793,1.86814,1.86793,1.86807,61200001.0
2006-10-24 09:30:00,1.868,1.86819,1.868,1.86801,56300000.0
2006-10-24 09:31:00,1.86791,1.86802,1.8678,1.86802,87900001.0
2006-10-24 09:32:00,1.86801,1.86805,1.86801,1.86805,41299999.0
2006-10-24 09:33:00,1.86797,1.86797,1.86776,1.86787,37800000.0
2006-10-24 09:34:00,1.86782,1.86782,1.86748,1.86754,34400000.0
2006-10-24 09:35:00,1.86751,1.8676,1.86743,1.86754,103200000.0
2006-10-24 09:36:00,1.86748,1.86769,1.86748,1.86761,88000000.0
2006-10-24 09:37:00,1.86758,1.8677,1.86756,1.86756,73900000.0
2006-10-24 09:38:00,1.86762,1.86771,1.86758,1.86765,56300000.0
2006-10-24 09:39:00,1.86756,1.86788,1.86756,1.86773,88800001.0
2006-10-24 09:40:00,1.86765,1.86777,1.86765,1.86777,27600000.0
2006-10-24 09:41:00,1.86754,1.86786,1.86754,1.8678,134200000.0
2006-10-24 09:42:00,1.8679,1.86798,1.86785,1.86785,42100001.0
2006-10-24 09:43:00,1.8678,1.86807,1.8678,1.86801,46600000.0
2006-10-24 09:44:00,1.86806,1.86815,1.86805,1.8681,114600001.0
2006-10-24 09:45:00,1.8681,1.86816,1.86803,1.86803,12900000.0
2006-10-24 09:46:00,1.86805,1.86805,1.86782,1.86787,21700000.0
2006-10-24 09:47:00,1.8678,1.86783,1.86775,1.86779,57900000.0
2006-10-24 09:48:00,1.86787,1.8679,1.86778,1.86785,125799999.0
2006-10-24 09:49:00,1.86787,1.868,1.86787,1.86788,83599999.0
2006-10-24 09:50:00,1.86799,1.86809,1.86799,1.86809,23399999.0
2006-10-24 09:51:00,1.86818,1.86818,1.86794,1.86805,113700000.0
2006-10-24 09:52:00,1.86806,1.86822,1.86806,1.86822,54800000.0
2006-10-24 09:53:00,1.86809,1.86809,1.86804,1.86804,11300000.0
2006-10-24 09:54:00,1.8679,1.8682,1.8679,1.8682,95500000.0
2006-10-24 09:55:00,1.86828,1.86835,1.86817,1.86828,102699999.0
2006-10-24 09:56:00,1.86837,1.86837,1.86822,1.86833,95500001.0
2006-10-24 09:57:00,1.86833,1.86847,1.86826,1.86847,61700000.0
2006-10-24 09:58:00,1.86852,1.86859,1.86833,1.86855,45250000.0
2006-10-24 09:59:00,1.86857,1.8687,1.86857,1.86858,57800001.0
2006-10-24 10:00:00,1.86844,1.8685,1.86832,1.86832,67300002.0
2006-10-24 10:01:00,1.86838,1.86838,1.86816,1.86833,38800000.0
2006-10-24 10:02:00,1.86828,1.86855,1.86828,1.86855,97599999.0
2006-10-24 10:03:00,1.86873,1.86919,1.86873,1.86917,54699999.0
2006-10-24 10:04:00,1.869,1.869,1.8688,1.86889,63500000.0
2006-10-24 10:05:00,1.86893,1.8692,1.86893,1.8692,67899999.0
2006-10-24 10:06:00,1.86923,1.8693,1.86916,1.86925,30900000.0
2006-10-24 10:07:00,1.8693,1.8693,1.86907,1.86915,54700001.0
2006-10-24 10:08:00,1.86915,1.86915,1.86904,1.86909,37500000.0
2006-10-24 10:09:00,1.86928,1.8696,1.86928,1.8696,45700000.0
2006-10-24 10:10:00,1.8698,1.86995,1.8696,1.86971,97300000.0
2006-10-24 10:11:00,1.86954,1.86971,1.86953,1.86962,97400001.0
2006-10-24 10:12:00,1.86962,1.86969,1.86949,1.8695,31000000.0
2006-10-24 10:13:00,1.86942,1.86952,1.86942,1.86949,54700000.0
2006-10-24 10:14:00,1.86933,1.86936,1.86929,1.86935,43200000.0
2006-10-24 10:15:00,1.86935,1.86938,1.86926,1.86938,36900000.0
2006-10-24 10:16:00,1.86933,1.86933,1.86921,1.86921,28100000.0
2006-10-24 10:17:00,1.86922,1.86929,1.8692,1.8692,48700000.0
2006-10-24 10:18:00,1.86915,1.8693,1.86915,1.86926,55500000.0
2006-10-24 10:19:00,1.86918,1.86924,1.86915,1.86918,58000000.0
2006-10-24 10:20:00,1.86907,1.86909,1.869,1.86907,43300000.0
2006-10-24 10:21:00,1.86912,1.8693,1.86912,1.8693,57500001.0
2006-10-24 10:22:00,1.86931,1.86932,1.86919,1.8692,66499999.0
2006-10-24 10:23:00,1.86921,1.86936,1.86915,1.86915,98200001.0
2006-10-24 10:24:00,1.86909,1.86925,1.86909,1.86914,70099998.0
2006-10-24 10:25:00,1.86928,1.86942,1.86927,1.86942,79899998.0
2006-10-24 10:26:00,1.86943,1.86947,1.86936,1.86947,41900000.0
2006-10-24 10:27:00,1.86943,1.86944,1.8693,1.86931,55899999.0
2006-10-24 10:28:00,1.86928,1.86933,1.8692,1.86933,51200000.0
2006-10-24 10:29:00,1.86922,1.86922,1.86903,1.86903,34700000.0
2006-10-24 10:30:00,1.86906,1.86915,1.86904,1.86912,63100000.0
2006-10-24 10:31:00,1.86901,1.86921,1.86901,1.86921,69800000.0
2006-10-24 10:32:00,1.86915,1.86915,1.86906,1.86908,37099999.0
2006-10-24 10:33:00,1.86908,1.86912,1.86908,1.86912,9200000.0
2006-10-24 10:34:00,1.86907,1.86907,1.86895,1.86903,63200000.0
2006-10-24 10:35:00,1.86898,1.869,1.86892,1.86899,138899999.0
2006-10-24 10:36:00,1.86894,1.86894,1.86875,1.86885,106700000.0
2006-10-24 10:37:00,1.86894,1.86922,1.86894,1.86922,70400000.0
2006-10-24 10:38:00,1.86928,1.8693,1.86916,1.86927,77100001.0
2006-10-24 10:39:00,1.8693,1.8694,1.86923,1.86923,70400000.0
2006-10-24 10:40:00,1.86928,1.86936,1.86924,1.86933,80900001.0
2006-10-24 10:41:00,1.8693,1.86936,1.86928,1.86932,40300000.0
2006-10-24 10:42:00,1.86948,1.86953,1.86943,1.86943,55200000.0
2006-10-24 10:43:00,1.86943,1.86946,1.86935,1.86943,146599998.0
2006-10-24 10:44:00,1.86962,1.87,1.86962,1.86992,60400000.0
2006-10-24 10:45:00,1.86985,1.86993,1.86978,1.86992,47900000.0
2006-10-24 10:46:00,1.86988,1.87,1.86978,1.86978,66899999.0
2006-10-24 10:47:00,1.86976,1.86976,1.86966,1.8697,66599999.0
2006-10-24 10:48:00,1.86972,1.86982,1.8696,1.8696,89799999.0
2006-10-24 10:49:00,1.86947,1.86951,1.86928,1.86929,63900001.0
2006-10-24 10:50:00,1.86923,1.86945,1.86923,1.86945,90000000.0
2006-10-24 10:51:00,1.86962,1.86962,1.86934,1.86934,118800002.0
2006-10-24 10:52:00,1.86947,1.86949,1.86938,1.86948,61000001.0
2006-10-24 10:53:00,1.86942,1.86952,1.86942,1.86952,26600001.0
2006-10-24 10:54:00,1.86953,1.86953,1.86943,1.86953,68999998.0
2006-10-24 10:55:00,1.86953,1.86953,1.86936,1.86948,29900000.0
2006-10-24 10:56:00,1.86948,1.86955,1.86942,1.86955,89700000.0
2006-10-24 10:57:00,1.86967,1.86998,1.86967,1.86996,57600001.0
2006-10-24 10:58:00,1.86991,1.86996,1.8698,1.86989,97499999.0
2006-10-24 10:59:00,1.86991,1.87003,1.8699,1.87003,76899999.0
2006-10-24 11:00:00,1.87008,1.87021,1.87006,1.87021,17600000.0
2006-10-24 11:01:00,1.87007,1.87018,1.87003,1.87011,45100000.0
2006-10-24 11:02:00,1.87012,1.87024,1.87012,1.87018,20300000.0
2006-10-24 11:03:00,1.8702,1.87022,1.87008,1.87022,38400000.0
2006-10-24 11:04:00,1.87026,1.87038,1.87013,1.87032,30100000.0
2006-10-24 11:05:00,1.87041,1.87052,1.87038,1.87039,114300002.0
2006-10-24 11:06:00,1.87043,1.87043,1.87023,1.87024,87199998.0
2006-10-24 11:07:00,1.87033,1.87048,1.87033,1.87042,57700000.0
2006-10-24 11:08:00,1.87047,1.8705,1.87042,1.87042,76600000.0
2006-10-24 11:09:00,1.87035,1.87035,1.87011,1.87025,44900001.0
2006-10-24 11:10:00,1.87016,1.87016,1.87001,1.87006,60500000.0
2006-10-24 11:11:00,1.87017,1.87041,1.87017,1.8704,68600000.0
2006-10-24 11:12:00,1.87042,1.87044,1.87025,1.87025,66500000.0
2006-10-24 11:13:00,1.87024,1.87038,1.87024,1.87035,40600000.0
2006-10-24 11:14:00,1.87028,1.87028,1.8702,1.87022,43300000.0
2006-10-24 11:15:00,1.87008,1.8702,1.87005,1.87008,59500000.0
2006-10-24 11:16:00,1.87007,1.87021,1.86997,1.87021,71500000.0
2006-10-24 11:17:00,1.8702,1.87025,1.87018,1.87018,72000000.0
2006-10-24 11:18:00,1.87028,1.87039,1.87027,1.87039,50300001.0
2006-10-24 11:19:00,1.87027,1.87027,1.87014,1.87014,47300000.0
2006-10-24 11:20:00,1.87006,1.87014,1.87005,1.87008,45800000.0
2006-10-24 11:21:00,1.87013,1.87013,1.87,1.87011,61100000.0
2006-10-24 11:22:00,1.87015,1.87022,1.86986,1.86991,69700000.0
2006-10-24 11:23:00,1.86989,1.86991,1.86983,1.86983,10500000.0
2006-10-24 11:24:00,1.86978,1.86978,1.86958,1.86967,55100000.0
2006-10-24 11:25:00,1.86944,1.86947,1.86936,1.86944,75199997.0
2006-10-24 11:26:00,1.86956,1.86968,1.86956,1.86957,44900000.0
2006-10-24 11:27:00,1.86965,1.86988,1.86962,1.86962,31800000.0
2006-10-24 11:28:00,1.86953,1.86953,1.8693,1.86945,58200000.0
2006-10-24 11:29:00,1.86947,1.86958,1.86943,1.86947,91399999.0
2006-10-24 11:30:00,1.86937,1.86951,1.8693,1.86951,119600001.0
2006-10-24 11:31:00,1.86948,1.86951,1.86934,1.86938,65999999.0
2006-10-24 11:32:00,1.8694,1.8694,1.86926,1.86938,55700000.0
2006-10-24 11:33:00,1.86935,1.86945,1.86935,1.86945,29200000.0
2006-10-24 11:34:00,1.86949,1.86952,1.86941,1.86952,69749999.0
2006-10-24 11:35:00,1.86949,1.86954,1.86941,1.86954,95999999.0
2006-10-24 11:36:00,1.86946,1.86947,1.86937,1.86947,32050001.0
2006-10-24 11:37:00,1.86939,1.86939,1.86918,1.86936,73900001.0
2006-10-24 11:38:00,1.8695,1.86959,1.8695,1.86951,107499998.0
2006-10-24 11:39:00,1.86955,1.86968,1.86955,1.86961,40100000.0
2006-10-24 11:40:00,1.86954,1.86964,1.86947,1.86954,73499999.0
2006-10-24 11:41:00,1.86951,1.86951,1.8694,1.8694,23400000.0
2006-10-24 11:42:00,1.86939,1.86952,1.86938,1.86948,153500000.0
2006-10-24 11:43:00,1.86957,1.86971,1.86957,1.86965,37000000.0
2006-10-24 11:44:00,1.86962,1.8697,1.86959,1.86966,61100000.0
2006-10-24 11:45:00,1.86967,1.86968,1.86956,1.86958,70300000.0
2006-10-24 11:46:00,1.86967,1.86989,1.86965,1.8698,83800002.0
2006-10-24 11:47:00,1.8698,1.8698,1.86963,1.86963,121700001.0
2006-10-24 11:48:00,1.86962,1.87002,1.86962,1.87002,101800000.0
2006-10-24 11:49:00,1.86993,1.86993,1.86978,1.86979,20100000.0
2006-10-24 11:50:00,1.86977,1.8699,1.86967,1.8699,121100000.0
2006-10-24 11:51:00,1.87002,1.87013,1.86991,1.86997,25200000.0
2006-10-24 11:52:00,1.86998,1.86998,1.86978,1.86979,43100000.0
2006-10-24 11:53:00,1.86974,1.86983,1.8697,1.86982,74600000.0
2006-10-24 11:54:00,1.86982,1.86994,1.8698,1.8698,92700000.0
2006-10-24 11:55:00,1.86978,1.86983,1.8697,1.86981,56500000.0
2006-10-24 11:56:00,1.86969,1.86969,1.86966,1.86966,16700000.0
2006-10-24 11:57:00,1.8692,1.86936,1.86857,1.86857,114100001.0
2006-10-24 11:58:00,1.86842,1.86842,1.86819,1.86835,28200000.0
2006-10-24 11:59:00,1.86852,1.86855,1.86837,1.86855,127800001.0
2006-10-24 12:00:00,1.86844,1.86844,1.86747,1.86783,111600001.0
2006-10-24 12:01:00,1.86798,1.86842,1.86798,1.86832,60900001.0
2006-10-24 12:02:00,1.86842,1.86865,1.86842,1.86853,28300000.0
2006-10-24 12:03:00,1.86853,1.86879,1.86846,1.86866,50000000.0
2006-10-24 12:04:00,1.86855,1.86865,1.86852,1.86855,54200001.0
2006-10-24 12:05:00,1.86873,1.8688,1.8687,1.86876,43700000.0
2006-10-24 12:06:00,1.86864,1.86874,1.86846,1.8685,54200000.0
2006-10-24 12:07:00,1.86851,1.86851,1.86841,1.86848,44800001.0
2006-10-24 12:08:00,1.86826,1.86839,1.86816,1.86839,51000000.0
2006-10-24 12:09:00,1.86853,1.8686,1.86844,1.8686,32900000.0
2006-10-24 12:10:00,1.8686,1.8686,1.86847,1.86853,23000000.0
2006-10-24 12:11:00,1.86847,1.86858,1.86847,1.86852,61499999.0
2006-10-24 12:12:00,1.86845,1.86845,1.86838,1.8684,46900000.0
2006-10-24 12:13:00,1.86833,1.86833,1.86818,1.86827,31400000.0
2006-10-24 12:14:00,1.86829,1.86829,1.86821,1.86827,103200001.0
2006-10-24 12:15:00,1.86829,1.86829,1.86826,1.86826,25099999.0
2006-10-24 12:16:00,1.8683,1.8683,1.8681,1.86817,24500000.0
2006-10-24 12:17:00,1.8682,1.8682,1.868,1.86809,66300001.0
2006-10-24 12:18:00,1.86802,1.86802,1.86785,1.86792,24300000.0
2006-10-24 12:19:00,1.86797,1.86809,1.86787,1.86809,58099999.0
2006-10-24 12:20:00,1.86823,1.86823,1.86801,1.86814,124099999.0
2006-10-24 12:21:00,1.86812,1.86814,1.86805,1.8681,40300000.0
2006-10-24 12:22:00,1.86808,1.86815,1.868,1.86815,49000000.0
2006-10-24 12:23:00,1.86807,1.86819,1.86805,1.8681,33900000.0
2006-10-24 12:24:00,1.86812,1.86823,1.8681,1.86818,57900000.0
2006-10-24 12:25:00,1.86818,1.86827,1.86815,1.86821,48800000.0
2006-10-24 12:26:00,1.86827,1.86829,1.86818,1.8682,45800000.0
2006-10-24 12:27:00,1.86834,1.86841,1.86834,1.86841,3600000.0
2006-10-24 12:28:00,1.86853,1.86903,1.86849,1.86903,133600001.0
2006-10-24 12:29:00,1.8691,1.86913,1.86901,1.86912,62500001.0
2006-10-24 12:30:00,1.86913,1.86928,1.86913,1.8692,112800001.0
2006-10-24 12:31:00,1.86925,1.86941,1.8692,1.86941,86900002.0
2006-10-24 12:32:00,1.86942,1.86942,1.86927,1.8693,82300000.0
2006-10-24 12:33:00,1.86933,1.86938,1.86923,1.86938,12600000.0
2006-10-24 12:34:00,1.86934,1.86934,1.86921,1.86921,21600000.0
2006-10-24 12:35:00,1.86922,1.8693,1.86917,1.86919,57000000.0
2006-10-24 12:36:00,1.86915,1.86922,1.86908,1.86917,93899999.0
2006-10-24 12:37:00,1.86905,1.86915,1.86905,1.86915,44300000.0
2006-10-24 12:38:00,1.86912,1.8692,1.86909,1.86917,24100000.0
2006-10-24 12:39:00,1.86907,1.86916,1.86907,1.86911,32299999.0
2006-10-24 12:40:00,1.86915,1.86923,1.86913,1.86919,35500000.0
2006-10-24 12:41:00,1.86909,1.86923,1.86909,1.86923,73700000.0
2006-10-24 12:42:00,1.86919,1.86919,1.86907,1.86907,29450000.0
2006-10-24 12:43:00,1.86905,1.86916,1.8689,1.86916,101799999.0
2006-10-24 12:44:00,1.8691,1.8691,1.8689,1.86896,29250000.0
2006-10-24 12:45:00,1.86903,1.86903,1.8689,1.86898,87799998.0
2006-10-24 12:46:00,1.86907,1.86909,1.86905,1.86907,70699999.0
2006-10-24 12:47:00,1.86905,1.86909,1.86898,1.86905,118299997.0
2006-10-24 12:48:00,1.86901,1.86902,1.86896,1.86896,43700000.0
2006-10-24 12:49:00,1.86891,1.869,1.8689,1.869,50000000.0
2006-10-24 12:50:00,1.86905,1.86913,1.86897,1.86913,50000000.0
2006-10-24 12:51:00,1.86911,1.86925,1.86911,1.86925,68899999.0
2006-10-24 12:52:00,1.86918,1.86931,1.86912,1.86912,80900000.0
2006-10-24 12:53:00,1.86913,1.86928,1.86913,1.86926,68800000.0
2006-10-24 12:54:00,1.86925,1.8693,1.86913,1.86921,49300000.0
2006-10-24 12:55:00,1.86928,1.86942,1.86925,1.86942,75600000.0
2006-10-24 12:56:00,1.86942,1.86948,1.86934,1.86934,39399999.0
2006-10-24 12:57:00,1.86937,1.86958,1.86937,1.8695,30500000.0
2006-10-24 12:58:00,1.86952,1.86952,1.86942,1.86946,70500000.0
2006-10-24 12:59:00,1.86923,1.8695,1.86923,1.8694,77100001.0
2006-10-24 13:00:00,1.86943,1.86945,1.86932,1.86936,130100001.0
2006-10-24 13:01:00,1.86926,1.86936,1.8692,1.8692,65900000.0
2006-10-24 13:02:00,1.86912,1.86917,1.86908,1.86908,100400001.0
2006-10-24 13:03:00,1.86914,1.8692,1.86905,1.86905,34700000.0
2006-10-24 13:04:00,1.86893,1.86893,1.8688,1.8689,91500002.0
2006-10-24 13:05:00,1.86886,1.86889,1.86879,1.86879,45399999.0
2006-10-24 13:06:00,1.86885,1.8689,1.86877,1.86884,50800000.0
2006-10-24 13:07:00,1.86891,1.86911,1.86891,1.86911,86099999.0
2006-10-24 13:08:00,1.8691,1.86915,1.86895,1.86915,39400000.0
2006-10-24 13:09:00,1.86909,1.86913,1.86904,1.86907,35849999.0
2006-10-24 13:10:00,1.86902,1.86907,1.86902,1.86902,46000000.0
2006-10-24 13:11:00,1.86897,1.86911,1.86897,1.86911,12900000.0
2006-10-24 13:12:00,1.86917,1.86918,1.86904,1.86912,93000000.0
2006-10-24 13:13:00,1.86899,1.86917,1.86899,1.86912,60299999.0
2006-10-24 13:14:00,1.86915,1.86922,1.86911,1.86915,129300002.0
2006-10-24 13:15:00,1.86917,1.86922,1.8691,1.86912,95900000.0
2006-10-24 13:16:00,1.86908,1.86908,1.869,1.869,81400000.0
2006-10-24 13:17:00,1.86907,1.86913,1.86899,1.86911,26500000.0
2006-10-24 13:18:00,1.86917,1.86926,1.86903,1.86915,88500001.0
2006-10-24 13:19:00,1.86935,1.86941,1.86929,1.86937,39500000.0
2006-10-24 13:20:00,1.86932,1.86932,1.86921,1.86921,28900000.0
2006-10-24 13:21:00,1.86927,1.86927,1.86907,1.86907,32800000.0
2006-10-24 13:22:00,1.8691,1.86932,1.8691,1.86932,59800001.0
2006-10-24 13:23:00,1.86938,1.86949,1.86936,1.86942,95900002.0
2006-10-24 13:24:00,1.86929,1.86934,1.86917,1.86928,62100001.0
2006-10-24 13:25:00,1.86927,1.86927,1.86912,1.86919,79100001.0
2006-10-24 13:26:00,1.86923,1.86932,1.86922,1.86924,62200001.0
2006-10-24 13:27:00,1.8693,1.86938,1.86925,1.86935,115799999.0
2006-10-24 13:28:00,1.86925,1.86931,1.86917,1.86927,50000001.0
2006-10-24 13:29:00,1.8692,1.86934,1.8692,1.86923,90899999.0
2006-10-24 13:30:00,1.8692,1.86947,1.8692,1.8694,49900000.0
2006-10-24 13:31:00,1.86939,1.86947,1.86935,1.86947,59400000.0
2006-10-24 13:32:00,1.86948,1.86957,1.86948,1.86957,22900000.0
2006-10-24 13:33:00,1.8697,1.86997,1.8697,1.8699,48400000.0
2006-10-24 13:34:00,1.86995,1.87009,1.86993,1.87,54400000.0
2006-10-24 13:35:00,1.86999,1.8701,1.86999,1.87009,51246994.0
2006-10-24 13:36:00,1.87009,1.87023,1.87009,1.87023,72299999.0
2006-10-24 13:37:00,1.87024,1.87024,1.87013,1.87013,29500000.0
2006-10-24 13:38:00,1.87023,1.87044,1.87023,1.87044,88199999.0
2006-10-24 13:39:00,1.87048,1.8705,1.87039,1.87039,57500000.0
2006-10-24 13:40:00,1.87037,1.87039,1.87022,1.87033,70100000.0
2006-10-24 13:41:00,1.87031,1.87031,1.87,1.87,63200001.0
2006-10-24 13:42:00,1.87006,1.87032,1.87006,1.87032,75700000.0
2006-10-24 13:43:00,1.8705,1.8706,1.8705,1.8706,11100000.0
2006-10-24 13:44:00,1.87082,1.87135,1.87082,1.87135,44300001.0
2006-10-24 13:45:00,1.87144,1.87158,1.87139,1.87149,72199999.0
2006-10-24 13:46:00,1.87158,1.87158,1.87142,1.87142,29249999.0
2006-10-24 13:47:00,1.87133,1.87144,1.8712,1.8712,39600000.0
2006-10-24 13:48:00,1.87131,1.87165,1.87131,1.87162,111099998.0
2006-10-24 13:49:00,1.87177,1.87211,1.87177,1.87196,46500001.0
2006-10-24 13:50:00,1.87187,1.87187,1.87167,1.87176,41799999.0
2006-10-24 13:51:00,1.87174,1.87174,1.87157,1.87159,84200001.0
2006-10-24 13:52:00,1.87162,1.87162,1.87147,1.87147,48500000.0
2006-10-24 13:53:00,1.87139,1.87154,1.87137,1.87154,52000000.0
2006-10-24 13:54:00,1.87157,1.87159,1.87149,1.87159,69800000.0
2006-10-24 13:55:00,1.87154,1.87198,1.87154,1.87198,101099999.0
2006-10-24 13:56:00,1.87191,1.87191,1.87147,1.87147,106800001.0
2006-10-24 13:57:00,1.87154,1.87157,1.87153,1.87157,14100000.0
2006-10-24 13:58:00,1.87155,1.87161,1.87147,1.87147,61700002.0
2006-10-24 13:59:00,1.87153,1.87162,1.87144,1.87146,64899998.0
2006-10-24 14:00:00,1.87149,1.87164,1.87147,1.87147,162100000.0
2006-10-24 14:01:00,1.87157,1.87157,1.87149,1.8715,42800000.0
2006-10-24 14:02:00,1.87148,1.87148,1.87144,1.87147,52300001.0
2006-10-24 14:03:00,1.8715,1.8715,1.87117,1.87117,64400001.0
2006-10-24 14:04:00,1.87115,1.87122,1.87107,1.87122,41799999.0
2006-10-24 14:05:00,1.87121,1.87127,1.87118,1.87118,31500000.0
2006-10-24 14:06:00,1.87111,1.87119,1.8711,1.87115,49000000.0
2006-10-24 14:07:00,1.87113,1.87118,1.87109,1.87118,56800001.0
2006-10-24 14:08:00,1.87122,1.87122,1.87107,1.87115,13800000.0
2006-10-24 14:09:00,1.87118,1.87126,1.87114,1.8712,81800000.0
2006-10-24 14:10:00,1.87131,1.87139,1.87115,1.87139,35300000.0
2006-10-24 14:11:00,1.87132,1.8716,1.8713,1.87151,76399999.0
2006-10-24 14:12:00,1.87143,1.87154,1.87143,1.87143,69600000.0
2006-10-24 14:13:00,1.87144,1.87147,1.87122,1.87125,46200000.0
2006-10-24 14:14:00,1.87116,1.87128,1.87115,1.87123,63699999.0
2006-10-24 14:15:00,1.87112,1.87112,1.87085,1.87087,44200000.0
2006-10-24 14:16:00,1.87093,1.87093,1.87078,1.87078,49500002.0
2006-10-24 14:17:00,1.87073,1.87074,1.87062,1.87067,25770000.0
2006-10-24 14:18:00,1.87068,1.87074,1.8706,1.8706,79400000.0
2006-10-24 14:19:00,1.87065,1.87068,1.87055,1.87065,78899999.0
2006-10-24 14:20:00,1.87048,1.87088,1.87048,1.87088,70900002.0
2006-10-24 14:21:00,1.87084,1.87091,1.87074,1.8708,95400000.0
2006-10-24 14:22:00,1.87076,1.87076,1.87059,1.87059,43700000.0
2006-10-24 14:23:00,1.87057,1.87068,1.8705,1.87059,41499999.0
2006-10-24 14:24:00,1.87057,1.87058,1.87044,1.87049,63700001.0
2006-10-24 14:25:00,1.87055,1.87065,1.87051,1.87051,82100001.0
2006-10-24 14:26:00,1.87055,1.87058,1.87047,1.87058,97400001.0
2006-10-24 14:27:00,1.87059,1.87059,1.87056,1.87057,48799999.0
2006-10-24 14:28:00,1.87045,1.87068,1.87045,1.87068,111199998.0
2006-10-24 14:29:00,1.87074,1.87076,1.87066,1.87072,59700002.0
2006-10-24 14:30:00,1.87076,1.87081,1.87064,1.87067,87800002.0
2006-10-24 14:31:00,1.8706,1.87064,1.87057,1.87059,27000000.0
2006-10-24 14:32:00,1.87061,1.87074,1.87054,1.87054,109800000.0
2006-10-24 14:33:00,1.87048,1.87064,1.87033,1.87039,37000000.0
2006-10-24 14:34:00,1.8704,1.8706,1.8704,1.8706,34000001.0
2006-10-24 14:35:00,1.87056,1.87068,1.87053,1.8706,64099999.0
2006-10-24 14:36:00,1.87059,1.87059,1.87042,1.87042,70599999.0
2006-10-24 14:37:00,1.87041,1.87058,1.87039,1.87057,70600000.0
2006-10-24 14:38:00,1.87056,1.87074,1.87056,1.87069,34900000.0
2006-10-24 14:39:00,1.87075,1.87075,1.87065,1.8707,24300000.0
2006-10-24 14:40:00,1.8707,1.87075,1.87067,1.8707,19600001.0
2006-10-24 14:41:00,1.87067,1.87072,1.87063,1.87065,71199998.0
2006-10-24 14:42:00,1.87075,1.87085,1.87075,1.87075,20500000.0
2006-10-24 14:43:00,1.87077,1.87082,1.87067,1.87071,62900000.0
2006-10-24 14:44:00,1.87071,1.87072,1.87058,1.87072,50699999.0
2006-10-24 14:45:00,1.87068,1.87086,1.87066,1.87079,55299999.0
2006-10-24 14:46:00,1.87075,1.87084,1.87075,1.8708,53400001.0
2006-10-24 14:47:00,1.87082,1.87093,1.87079,1.87079,97699999.0
2006-10-24 14:48:00,1.87082,1.8709,1.87077,1.87077,13000000.0
2006-10-24 14:49:00,1.871,1.871,1.871,1.871,16800000.0
2006-10-24 14:50:00,1.87127,1.87139,1.87121,1.87123,54100000.0
2006-10-24 14:51:00,1.87115,1.87115,1.87095,1.871,59299998.0
2006-10-24 14:52:00,1.871,1.87116,1.871,1.87109,53300000.0
2006-10-24 14:53:00,1.87113,1.87113,1.87099,1.87107,44600000.0
2006-10-24 14:54:00,1.87102,1.87102,1.8709,1.8709,62300001.0
2006-10-24 14:55:00,1.87089,1.87089,1.87079,1.87081,92600001.0
2006-10-24 14:56:00,1.87075,1.87075,1.87065,1.87067,41700000.0
2006-10-24 14:57:00,1.87065,1.87071,1.87047,1.87047,68700001.0
2006-10-24 14:58:00,1.87048,1.8706,1.87048,1.87056,77100000.0
2006-10-24 14:59:00,1.87053,1.87062,1.8705,1.8705,66400002.0
2006-10-24 15:00:00,1.87051,1.87062,1.87051,1.87062,41500000.0
2006-10-24 15:01:00,1.8705,1.87056,1.87025,1.87025,46600000.0
2006-10-24 15:02:00,1.87023,1.87023,1.86996,1.86996,32100000.0
2006-10-24 15:03:00,1.87002,1.87013,1.87001,1.87013,81799999.0
2006-10-24 15:04:00,1.86998,1.86998,1.86992,1.86992,4800000.0
2006-10-24 15:05:00,1.86978,1.86988,1.86971,1.86987,63200000.0
2006-10-24 15:06:00,1.86978,1.86983,1.86964,1.86969,28300000.0
2006-10-24 15:07:00,1.86953,1.86953,1.86921,1.8695,54699999.0
2006-10-24 15:08:00,1.86957,1.86958,1.86946,1.86958,37600000.0
2006-10-24 15:09:00,1.86962,1.86966,1.8695,1.86965,85900000.0
2006-10-24 15:10:00,1.86954,1.86954,1.86927,1.8693,45800001.0
2006-10-24 15:11:00,1.86928,1.86942,1.86924,1.86934,69699998.0
2006-10-24 15:12:00,1.86946,1.86966,1.8694,1.86966,76600000.0
2006-10-24 15:13:00,1.86982,1.86982,1.86961,1.86967,30700000.0
2006-10-24 15:14:00,1.8697,1.87012,1.86964,1.87012,44800000.0
2006-10-24 15:15:00,1.8701,1.87014,1.87004,1.87008,54600000.0
2006-10-24 15:16:00,1.86998,1.86998,1.86987,1.86988,105600000.0
2006-10-24 15:17:00,1.86982,1.8699,1.86982,1.86987,16100000.0
2006-10-24 15:18:00,1.86985,1.86985,1.86967,1.86972,80100000.0
2006-10-24 15:19:00,1.86972,1.86978,1.86961,1.8697,97800001.0
2006-10-24 15:20:00,1.86971,1.86978,1.86957,1.86968,100800000.0
2006-10-24 15:21:00,1.86977,1.86977,1.86962,1.86962,66299998.0
2006-10-24 15:22:00,1.86957,1.8697,1.86957,1.86962,52100000.0
2006-10-24 15:23:00,1.8697,1.8697,1.86947,1.8695,89400001.0
2006-10-24 15:24:00,1.86957,1.86963,1.86949,1.86962,78499999.0
2006-10-24 15:25:00,1.86962,1.86967,1.86954,1.86962,96800000.0
2006-10-24 15:26:00,1.86967,1.8697,1.8696,1.86965,31000000.0
2006-10-24 15:27:00,1.8697,1.86983,1.86963,1.86983,43300000.0
2006-10-24 15:28:00,1.86974,1.86979,1.86959,1.8696,60100000.0
2006-10-24 15:29:00,1.86968,1.86976,1.8696,1.8696,84700001.0
2006-10-24 15:30:00,1.86975,1.86996,1.86969,1.86979,36500000.0
2006-10-24 15:31:00,1.87002,1.87002,1.86959,1.86979,57799999.0
2006-10-24 15:32:00,1.87,1.87008,1.86951,1.86973,121799999.0
2006-10-24 15:33:00,1.8698,1.86992,1.86962,1.86972,78900001.0
2006-10-24 15:34:00,1.86965,1.86989,1.8695,1.86976,102199998.0
2006-10-24 15:35:00,1.86982,1.86982,1.86941,1.8697,91099999.0
2006-10-24 15:36:00,1.86966,1.86997,1.86952,1.86993,68300000.0
2006-10-24 15:37:00,1.8695,1.86974,1.86936,1.86973,57000001.0
2006-10-24 15:38:00,1.8698,1.86985,1.86945,1.86955,80899998.0
2006-10-24 15:39:00,1.86947,1.8697,1.86929,1.86952,33100000.0
2006-10-24 15:40:00,1.86923,1.86957,1.86915,1.8695,104599999.0
2006-10-24 15:41:00,1.86933,1.86986,1.86933,1.86981,39500000.0
2006-10-24 15:42:00,1.86965,1.86994,1.86948,1.86981,94499999.0
2006-10-24 15:43:00,1.86945,1.86985,1.86913,1.86959,62200002.0
2006-10-24 15:44:00,1.8695,1.86974,1.86939,1.86953,38500000.0
2006-10-24 15:45:00,1.86945,1.86982,1.86941,1.86977,71400000.0
2006-10-24 15:46:00,1.8698,1.86983,1.86939,1.86965,62900000.0
2006-10-24 15:47:00,1.8698,1.86987,1.86914,1.86964,29300000.0
2006-10-24 15:48:00,1.8696,1.86976,1.86938,1.86959,70899999.0
2006-10-24 15:49:00,1.86952,1.86958,1.86912,1.86923,50400000.0
2006-10-24 15:50:00,1.86963,1.86975,1.86929,1.86938,59299998.0
2006-10-24 15:51:00,1.86965,1.86986,1.86949,1.8698,114800001.0
2006-10-24 15:52:00,1.8698,1.86989,1.86943,1.86963,98299999.0
2006-10-24 15:53:00,1.87002,1.87002,1.86964,1.86974,56899999.0
2006-10-24 15:54:00,1.8696,1.86974,1.86954,1.86958,46100000.0
2006-10-24 15:55:00,1.86958,1.86973,1.86944,1.86965,34000000.0
2006-10-24 15:56:00,1.86943,1.86965,1.86925,1.86948,75100000.0
2006-10-24 15:57:00,1.8696,1.86977,1.86948,1.86973,116000001.0
2006-10-24 15:58:00,1.8696,1.86982,1.86949,1.8697,95899999.0
2006-10-24 15:59:00,1.86953,1.87,1.86939,1.87,63800000.0
2006-10-24 16:00:00,1.87015,1.87024,1.8698,1.87002,72400000.0
2006-10-24 16:01:00,1.87037,1.87039,1.86977,1.87038,89000000.0
2006-10-24 16:02:00,1.87047,1.87049,1.87024,1.87044,80700001.0
2006-10-24 16:03:00,1.87045,1.87055,1.86997,1.87034,59200001.0
2006-10-24 16:04:00,1.87035,1.87044,1.86983,1.8702,88500001.0
2006-10-24 16:05:00,1.87,1.87049,1.87,1.87047,57400001.0
2006-10-24 16:06:00,1.87052,1.87062,1.87016,1.87028,68200000.0
2006-10-24 16:07:00,1.87018,1.87045,1.87003,1.87038,49400000.0
2006-10-24 16:08:00,1.87013,1.87033,1.86994,1.86998,114899999.0
2006-10-24 16:09:00,1.87005,1.87005,1.86968,1.86974,53200000.0
2006-10-24 16:10:00,1.86993,1.87017,1.8696,1.8699,60100000.0
2006-10-24 16:11:00,1.8702,1.8703,1.86992,1.87019,46299999.0
2006-10-24 16:12:00,1.87018,1.87026,1.87002,1.87023,24900000.0
2006-10-24 16:13:00,1.87027,1.87032,1.86989,1.87013,62900001.0
2006-10-24 16:14:00,1.87008,1.87026,1.86997,1.87021,60100000.0
2006-10-24 16:15:00,1.87027,1.87027,1.86969,1.86969,67599999.0
2006-10-24 16:16:00,1.86984,1.86998,1.86952,1.86974,91200000.0
2006-10-24 16:17:00,1.86975,1.87006,1.86955,1.86992,92199999.0
2006-10-24 16:18:00,1.8696,1.86991,1.8695,1.86976,70700000.0
2006-10-24 16:19:00,1.86993,1.87022,1.86993,1.87018,47399999.0
2006-10-24 16:20:00,1.87027,1.87038,1.86998,1.87019,35200000.0
2006-10-24 16:21:00,1.87024,1.87029,1.86982,1.86998,55400001.0
2006-10-24 16:22:00,1.87005,1.87017,1.86985,1.87013,66600000.0
2006-10-24 16:23:00,1.87017,1.87027,1.86997,1.8702,68700001.0
2006-10-24 16:24:00,1.87017,1.87033,1.87007,1.87028,43400000.0
2006-10-24 16:25:00,1.87015,1.8703,1.87005,1.8701,74600000.0
2006-10-24 16:26:00,1.87025,1.8704,1.86992,1.8704,117999998.0
2006-10-24 16:27:00,1.87023,1.87041,1.87015,1.87035,51199999.0
2006-10-24 16:28:00,1.87037,1.8705,1.87008,1.8701,144199998.0
2006-10-24 16:29:00,1.8704,1.87053,1.87021,1.8704,105700001.0
2006-10-24 16:30:00,1.87038,1.87049,1.87005,1.87007,63000000.0
2006-10-24 16:31:00,1.87018,1.8703,1.86995,1.87022,65099999.0
2006-10-24 16:32:00,1.87033,1.87052,1.87017,1.87048,111300002.0
2006-10-24 16:33:00,1.87069,1.87069,1.87028,1.87053,47800000.0
2006-10-24 16:34:00,1.8706,1.87093,1.87051,1.8708,67899999.0
2006-10-24 16:35:00,1.87077,1.87089,1.87046,1.87065,91500002.0
2006-10-24 16:36:00,1.87092,1.87095,1.87039,1.87043,45950001.0
2006-10-24 16:37:00,1.87045,1.87062,1.87028,1.87059,85499999.0
2006-10-24 16:38:00,1.8704,1.87067,1.87029,1.87065,121200001.0
2006-10-24 16:39:00,1.87055,1.87074,1.87017,1.87058,41700000.0
2006-10-24 16:40:00,1.87059,1.87073,1.87036,1.87048,139900001.0
2006-10-24 16:41:00,1.87032,1.87069,1.87032,1.87037,89800000.0
2006-10-24 16:42:00,1.8705,1.87065,1.8702,1.8706,128999998.0
2006-10-24 16:43:00,1.87046,1.8707,1.87037,1.8705,35400000.0
2006-10-24 16:44:00,1.87053,1.87087,1.87039,1.87074,69000000.0
2006-10-24 16:45:00,1.87063,1.87092,1.87056,1.87063,82399998.0
2006-10-24 16:46:00,1.87072,1.87089,1.87053,1.87071,73700000.0
2006-10-24 16:47:00,1.87058,1.87075,1.8705,1.87061,98099999.0
2006-10-24 16:48:00,1.87074,1.87085,1.87055,1.87067,47700001.0
2006-10-24 16:49:00,1.8708,1.87091,1.87055,1.87083,52800000.0
2006-10-24 16:50:00,1.87073,1.87104,1.87067,1.87095,153599996.0
2006-10-24 16:51:00,1.87096,1.87123,1.87078,1.87123,49000000.0
2006-10-24 16:52:00,1.87147,1.87162,1.87101,1.8715,62700000.0
2006-10-24 16:53:00,1.87154,1.87165,1.87137,1.87149,60200000.0
2006-10-24 16:54:00,1.87157,1.8717,1.87127,1.87138,93300001.0
2006-10-24 16:55:00,1.87172,1.87172,1.87138,1.87144,82899998.0
2006-10-24 16:56:00,1.87152,1.87193,1.87139,1.8718,40799999.0
2006-10-24 16:57:00,1.87163,1.87175,1.87145,1.87167,153299998.0
2006-10-24 16:58:00,1.87177,1.87184,1.87129,1.87145,132200002.0
2006-10-24 16:59:00,1.87153,1.87198,1.87152,1.87186,25300000.0
2006-10-24 17:00:00,1.8716,1.87179,1.87149,1.87156,82300000.0
2006-10-24 17:01:00,1.8714,1.87154,1.87115,1.8713,102499999.0
2006-10-24 17:02:00,1.8711,1.87128,1.87088,1.87111,95899998.0
2006-10-24 17:03:00,1.87135,1.87138,1.87098,1.87112,39900000.0
2006-10-24 17:04:00,1.87105,1.87143,1.87105,1.87143,54500000.0
2006-10-24 17:05:00,1.8714,1.8714,1.8712,1.8713,29000000.0
2006-10-24 17:06:00,1.87146,1.87171,1.87146,1.87158,29000000.0
2006-10-24 17:07:00,1.8716,1.87186,1.8716,1.87186,35300000.0
2006-10-24 17:08:00,1.87187,1.87187,1.87162,1.87162,93200000.0
2006-10-24 17:09:00,1.87172,1.87172,1.87168,1.87168,5400000.0
2006-10-24 17:10:00,1.87191,1.87226,1.87191,1.87226,95700001.0
2006-10-24 17:11:00,1.8723,1.87276,1.8723,1.87266,148200002.0
2006-10-24 17:12:00,1.87273,1.87282,1.87239,1.87255,75599999.0
2006-10-24 17:13:00,1.87255,1.87265,1.87244,1.87244,55100000.0
2006-10-24 17:14:00,1.8725,1.8725,1.87235,1.87235,40400000.0
2006-10-24 17:15:00,1.87226,1.87252,1.87226,1.87242,70799999.0
2006-10-24 17:16:00,1.87242,1.87263,1.87242,1.87258,97799999.0
2006-10-24 17:17:00,1.87249,1.87285,1.87249,1.87265,136000001.0
2006-10-24 17:18:00,1.87277,1.873,1.87266,1.87273,67700000.0
2006-10-24 17:19:00,1.87265,1.87326,1.87265,1.87326,83600000.0
2006-10-24 17:20:00,1.87321,1.87335,1.87294,1.87294,69600000.0
2006-10-24 17:21:00,1.87294,1.87297,1.87289,1.87289,47999999.0
2006-10-24 17:22:00,1.87297,1.87324,1.87288,1.8732,80400000.0
2006-10-24 17:23:00,1.87318,1.87326,1.87316,1.8732,51000000.0
2006-10-24 17:24:00,1.87322,1.87324,1.87313,1.87324,30300000.0
2006-10-24 17:25:00,1.87355,1.87399,1.87355,1.87397,66699999.0
2006-10-24 17:26:00,1.874,1.87401,1.87368,1.87368,57700000.0
2006-10-24 17:27:00,1.87356,1.87367,1.8735,1.87356,85199999.0
2006-10-24 17:28:00,1.87367,1.87367,1.87347,1.87351,68499998.0
2006-10-24 17:29:00,1.87354,1.87369,1.87351,1.87351,48800000.0
2006-10-24 17:30:00,1.87344,1.87356,1.87335,1.87356,102200000.0
2006-10-24 17:31:00,1.87344,1.87344,1.87327,1.8734,97500000.0
2006-10-24 17:32:00,1.87331,1.87331,1.87306,1.87313,32900000.0
2006-10-24 17:33:00,1.87315,1.87336,1.87303,1.87336,35900000.0
2006-10-24 17:34:00,1.87342,1.87342,1.87323,1.87336,40600000.0
2006-10-24 17:35:00,1.87338,1.87351,1.87329,1.87346,53800000.0
2006-10-24 17:36:00,1.87355,1.87361,1.87347,1.87355,39700000.0
2006-10-24 17:37:00,1.8736,1.87378,1.8736,1.87377,36900000.0
2006-10-24 17:38:00,1.87382,1.87382,1.87352,1.87355,75899999.0
2006-10-24 17:39:00,1.87373,1.87395,1.87373,1.87393,14000000.0
2006-10-24 17:40:00,1.87403,1.87454,1.87403,1.87454,34000000.0
2006-10-24 17:41:00,1.87489,1.87548,1.87489,1.87546,41099999.0
2006-10-24 17:42:00,1.87528,1.87529,1.87519,1.8752,76500000.0
2006-10-24 17:43:00,1.87508,1.87522,1.87496,1.87514,53400000.0
2006-10-24 17:44:00,1.87494,1.87505,1.8745,1.8745,74800000.0
2006-10-24 17:45:00,1.87437,1.87461,1.87437,1.87452,86300000.0
2006-10-24 17:46:00,1.87455,1.87477,1.87449,1.87458,110900000.0
2006-10-24 17:47:00,1.87448,1.87455,1.8744,1.87455,32900000.0
2006-10-24 17:48:00,1.87443,1.87461,1.87439,1.87453,69600000.0
2006-10-24 17:49:00,1.87445,1.87449,1.87434,1.87446,132400001.0
2006-10-24 17:50:00,1.87443,1.87456,1.87443,1.87449,108999998.0
2006-10-24 17:51:00,1.87443,1.87443,1.87433,1.87438,14600000.0
2006-10-24 17:52:00,1.87442,1.87443,1.87431,1.87442,75100000.0
2006-10-24 17:53:00,1.87432,1.87447,1.87432,1.87434,40900000.0
2006-10-24 17:54:00,1.87426,1.87426,1.87415,1.87424,52300000.0
2006-10-24 17:55:00,1.87417,1.87431,1.87417,1.87425,108599998.0
2006-10-24 17:56:00,1.87423,1.87435,1.87423,1.87435,45500001.0
2006-10-24 17:57:00,1.87432,1.87449,1.87432,1.87447,32899999.0
2006-10-24 17:58:00,1.87448,1.87451,1.8744,1.87448,59200000.0
2006-10-24 17:59:00,1.87445,1.87445,1.87419,1.87419,19000000.0
2006-10-24 18:00:00,1.87423,1.87433,1.87411,1.87411,26700000.0
2006-10-24 18:01:00,1.87413,1.8743,1.87409,1.87426,895670001.0
2006-10-24 18:02:00,1.87425,1.87431,1.87416,1.87418,1079149999.0
2006-10-24 18:03:00,1.8741,1.87431,1.8741,1.87417,1271800002.0
2006-10-24 18:04:00,1.87418,1.87423,1.87407,1.87407,856899997.0
2006-10-24 18:05:00,1.87402,1.87411,1.87392,1.87395,1069249994.0
2006-10-24 18:06:00,1.87395,1.87404,1.87389,1.87396,1151199998.0
2006-10-24 18:07:00,1.87395,1.87402,1.87384,1.87402,1227499998.0
2006-10-24 18:08:00,1.87403,1.87403,1.87387,1.8739,1270599997.0
2006-10-24 18:09:00,1.87393,1.8742,1.87393,1.87405,558699996.0
2006-10-24 18:10:00,1.87423,1.87423,1.87405,1.87405,888799998.0
2006-10-24 18:11:00,1.87416,1.87442,1.87408,1.87442,629000001.0
2006-10-24 18:12:00,1.87445,1.87455,1.87433,1.87445,680099997.0
2006-10-24 18:13:00,1.87449,1.8746,1.87444,1.87458,524799998.0
2006-10-24 18:14:00,1.87459,1.87469,1.87452,1.8746,827149995.0
2006-10-24 18:15:00,1.87469,1.87499,1.87469,1.87492,884799995.0
2006-10-24 18:16:00,1.87493,1.875,1.87464,1.87467,793200002.0
2006-10-24 18:17:00,1.87463,1.87463,1.87446,1.87451,497999998.0
2006-10-24 18:18:00,1.8745,1.87451,1.87437,1.87447,498800002.0
2006-10-24 18:19:00,1.87455,1.87469,1.87445,1.87452,557399992.0
2006-10-24 18:20:00,1.8746,1.87471,1.87457,1.87458,443500001.0
2006-10-24 18:21:00,1.87453,1.87453,1.87434,1.87443,695799998.0
2006-10-24 18:22:00,1.8744,1.87446,1.87429,1.8743,495899997.0
2006-10-24 18:23:00,1.87439,1.87447,1.87432,1.87437,795299998.0
2006-10-24 18:24:00,1.87436,1.87446,1.87422,1.87422,751199994.0
2006-10-24 18:25:00,1.87415,1.87431,1.87412,1.87413,651699998.0
2006-10-24 18:26:00,1.87424,1.87442,1.8742,1.87442,598999997.0
2006-10-24 18:27:00,1.87443,1.87449,1.87422,1.87443,668300001.0
2006-10-24 18:28:00,1.87447,1.87468,1.87444,1.87467,377899999.0
2006-10-24 18:29:00,1.87465,1.87473,1.87453,1.87473,761700002.0
2006-10-24 18:30:00,1.8747,1.87472,1.87449,1.87449,776499997.0
2006-10-24 18:31:00,1.87449,1.87452,1.87441,1.87449,489500000.0
2006-10-24 18:32:00,1.87437,1.87441,1.8743,1.87438,388600001.0
2006-10-24 18:33:00,1.87441,1.87453,1.87439,1.87441,603499997.0
2006-10-24 18:34:00,1.87437,1.87444,1.87422,1.87425,661799999.0
2006-10-24 18:35:00,1.87422,1.87434,1.87411,1.87411,357300000.0
2006-10-24 18:36:00,1.87408,1.87441,1.87408,1.87441,74200000.0
2006-10-24 18:37:00,1.87441,1.87441,1.87422,1.87422,110199999.0
2006-10-24 18:38:00,1.87427,1.87439,1.87427,1.87437,265000000.0
2006-10-24 18:39:00,1.8743,1.87438,1.8743,1.87435,314999996.0
2006-10-24 18:40:00,1.8743,1.87431,1.87417,1.87428,328899999.0
2006-10-24 18:41:00,1.87435,1.87441,1.87423,1.87435,365099999.0
2006-10-24 18:42:00,1.87435,1.87438,1.8743,1.87433,125599999.0
2006-10-24 18:43:00,1.87438,1.87438,1.8743,1.87432,68800000.0
2006-10-24 18:44:00,1.87423,1.87438,1.87419,1.87427,463070000.0
2006-10-24 18:45:00,1.87424,1.87426,1.87413,1.87425,150399999.0
2006-10-24 18:46:00,1.87425,1.87425,1.8741,1.8741,121600001.0
2006-10-24 18:47:00,1.87409,1.87409,1.87392,1.874,226299997.0
2006-10-24 18:48:00,1.87395,1.87405,1.87395,1.874,346499997.0
2006-10-24 18:49:00,1.87398,1.87398,1.87388,1.87388,139699998.0
2006-10-24 18:50:00,1.87393,1.87409,1.87393,1.87402,214250001.0
2006-10-24 18:51:00,1.87413,1.87433,1.87409,1.87425,424299999.0
2006-10-24 18:52:00,1.87417,1.87427,1.87412,1.87424,573399996.0
2006-10-24 18:53:00,1.87423,1.87435,1.87421,1.87425,477000004.0
2006-10-24 18:54:00,1.87427,1.87427,1.87415,1.87416,264200001.0
2006-10-24 18:55:00,1.87421,1.87433,1.87419,1.87428,553999997.0
2006-10-24 18:56:00,1.87426,1.87456,1.87426,1.87454,168799999.0
2006-10-24 18:57:00,1.87448,1.87455,1.8744,1.87447,487200001.0
2006-10-24 18:58:00,1.87444,1.87451,1.87427,1.87437,535300000.0
2006-10-24 18:59:00,1.87435,1.87444,1.87426,1.87442,588169998.0
2006-10-24 19:00:00,1.87442,1.87448,1.87423,1.87423,250299999.0
2006-10-24 19:01:00,1.87418,1.87422,1.87413,1.8742,118700000.0
2006-10-24 19:02:00,1.87429,1.87448,1.87423,1.87427,363099998.0
2006-10-24 19:03:00,1.87429,1.87431,1.87416,1.87425,607300002.0
2006-10-24 19:04:00,1.87435,1.87452,1.87429,1.87436,236249999.0
2006-10-24 19:05:00,1.87437,1.87443,1.87435,1.87443,147799998.0
2006-10-24 19:06:00,1.87443,1.87443,1.87425,1.87437,623900002.0
2006-10-24 19:07:00,1.87438,1.87446,1.87434,1.87437,331299999.0
2006-10-24 19:08:00,1.87429,1.87434,1.8742,1.87433,466999997.0
2006-10-24 19:09:00,1.87435,1.87435,1.87425,1.87435,295399999.0
2006-10-24 19:10:00,1.87428,1.87436,1.87422,1.87427,407600001.0
2006-10-24 19:11:00,1.87428,1.87429,1.8742,1.8742,125100000.0
2006-10-24 19:12:00,1.87422,1.87436,1.87422,1.8743,141900000.0
2006-10-24 19:13:00,1.8743,1.87438,1.87425,1.87435,369099999.0
2006-10-24 19:14:00,1.87429,1.87444,1.87392,1.8744,240000000.0
2006-10-24 19:15:00,1.87435,1.87435,1.87425,1.8743,463600002.0
2006-10-24 19:16:00,1.87432,1.8744,1.87432,1.87438,150199998.0
2006-10-24 19:17:00,1.87437,1.87468,1.87437,1.87465,198200000.0
2006-10-24 19:18:00,1.87465,1.87471,1.87451,1.87464,239900001.0
2006-10-24 19:19:00,1.87467,1.87476,1.87462,1.87467,310900001.0
2006-10-24 19:20:00,1.87459,1.87472,1.87453,1.87461,375300000.0
2006-10-24 19:21:00,1.87464,1.87473,1.87462,1.87462,450299998.0
2006-10-24 19:22:00,1.87458,1.87459,1.87445,1.87458,317100000.0
2006-10-24 19:23:00,1.87456,1.87472,1.87448,1.87472,435200001.0
2006-10-24 19:24:00,1.87473,1.87473,1.87457,1.87465,131100000.0
2006-10-24 19:25:00,1.87462,1.87462,1.87446,1.87455,70699999.0
2006-10-24 19:26:00,1.87455,1.87456,1.87445,1.87445,308300001.0
2006-10-24 19:27:00,1.87458,1.87461,1.87448,1.87452,552300000.0
2006-10-24 19:28:00,1.87452,1.87463,1.87447,1.87458,382700002.0
2006-10-24 19:29:00,1.87455,1.87465,1.87455,1.8746,304600000.0
2006-10-24 19:30:00,1.87474,1.87495,1.87474,1.87481,558900000.0
2006-10-24 19:31:00,1.87486,1.87519,1.87486,1.87519,249399997.0
2006-10-24 19:32:00,1.87523,1.87523,1.87501,1.87508,401299998.0
2006-10-24 19:33:00,1.87513,1.8753,1.87502,1.8753,200499999.0
2006-10-24 19:34:00,1.87543,1.87584,1.87543,1.87584,197199995.0
2006-10-24 19:35:00,1.87587,1.87612,1.87586,1.87612,320000002.0
2006-10-24 19:36:00,1.8762,1.87643,1.8762,1.8764,327950004.0
2006-10-24 19:37:00,1.87636,1.87653,1.87631,1.87653,256300002.0
2006-10-24 19:38:00,1.87658,1.8767,1.87658,1.87665,43300001.0
2006-10-24 19:39:00,1.87665,1.87665,1.87648,1.87664,157199998.0
2006-10-24 19:40:00,1.87662,1.87671,1.8765,1.8765,422400003.0
2006-10-24 19:41:00,1.87645,1.87657,1.87632,1.87643,338699997.0
2006-10-24 19:42:00,1.87627,1.87632,1.87601,1.87632,257799996.0
2006-10-24 19:43:00,1.87626,1.87629,1.87613,1.87613,201500003.0
2006-10-24 19:44:00,1.87611,1.87623,1.87604,1.8761,331299996.0
2006-10-24 19:45:00,1.87608,1.87614,1.87602,1.87614,119800002.0
2006-10-24 19:46:00,1.87597,1.87597,1.87572,1.87588,358200004.0
2006-10-24 19:47:00,1.87587,1.87587,1.87573,1.87573,154200001.0
2006-10-24 19:48:00,1.87565,1.87565,1.87536,1.87543,262200000.0
2006-10-24 19:49:00,1.87548,1.87571,1.87529,1.87571,376949996.0
2006-10-24 19:50:00,1.87565,1.87571,1.87555,1.8756,243700002.0
2006-10-24 19:51:00,1.87563,1.8757,1.87545,1.87566,390499996.0
2006-10-24 19:52:00,1.87565,1.87577,1.87561,1.87577,192499999.0
2006-10-24 19:53:00,1.87577,1.8758,1.87567,1.87574,132400001.0
2006-10-24 19:54:00,1.87574,1.87574,1.87553,1.87566,144099998.0
2006-10-24 19:55:00,1.87564,1.87564,1.87549,1.87561,107500001.0
2006-10-24 19:56:00,1.8756,1.87565,1.87555,1.87565,292800001.0
2006-10-24 19:57:00,1.87563,1.87573,1.8756,1.87568,346099993.0
2006-10-24 19:58:00,1.87568,1.87572,1.87551,1.8756,403999998.0
2006-10-24 19:59:00,1.87557,1.87571,1.87557,1.87562,312699999.0
2006-10-24 20:00:00,1.87558,1.87561,1.87548,1.87555,316999999.0
2006-10-24 20:01:00,1.87553,1.87562,1.87535,1.87562,144100001.0
2006-10-24 20:02:00,1.87562,1.87562,1.87544,1.8755,166500003.0
2006-10-24 20:03:00,1.87551,1.8756,1.87549,1.87552,125299998.0
2006-10-24 20:04:00,1.87552,1.87558,1.87547,1.8755,223199996.0
2006-10-24 20:05:00,1.87541,1.87557,1.87541,1.87557,242599998.0
2006-10-24 20:06:00,1.8755,1.87558,1.87547,1.8755,221699998.0
2006-10-24 20:07:00,1.87545,1.87545,1.87525,1.87531,97200000.0
2006-10-24 20:08:00,1.87536,1.87543,1.87534,1.87543,305500001.0
2006-10-24 20:09:00,1.87536,1.87541,1.87528,1.87532,182199998.0
2006-10-24 20:10:00,1.87528,1.8753,1.87519,1.87519,87400001.0
2006-10-24 20:11:00,1.87523,1.87523,1.87507,1.87507,93600002.0
2006-10-24 20:12:00,1.87507,1.87542,1.87507,1.87537,483600002.0
2006-10-24 20:13:00,1.87534,1.87541,1.87529,1.87529,184600000.0
2006-10-24 20:14:00,1.8753,1.87538,1.87525,1.87525,71400000.0
2006-10-24 20:15:00,1.87527,1.87549,1.87527,1.87549,419399995.0
2006-10-24 20:16:00,1.87557,1.87565,1.87555,1.87557,127600002.0
2006-10-24 20:17:00,1.87555,1.87557,1.8755,1.8755,74800000.0
2006-10-24 20:18:00,1.87548,1.87553,1.87532,1.87532,139299999.0
2006-10-24 20:19:00,1.87541,1.87544,1.87533,1.87537,111500000.0
2006-10-24 20:20:00,1.8753,1.87535,1.87525,1.8753,318899999.0
2006-10-24 20:21:00,1.87535,1.87552,1.87535,1.87547,212500002.0
2006-10-24 20:22:00,1.87547,1.87565,1.87547,1.8756,112000000.0
2006-10-24 20:23:00,1.87562,1.87582,1.87558,1.87582,323799996.0
2006-10-24 20:24:00,1.87585,1.87585,1.87575,1.87579,61400000.0
2006-10-24 20:25:00,1.87578,1.87586,1.87572,1.87577,411599999.0
2006-10-24 20:26:00,1.87572,1.87587,1.8757,1.87572,498899998.0
2006-10-24 20:27:00,1.87577,1.87584,1.87576,1.8758,291500000.0
2006-10-24 20:28:00,1.8757,1.87574,1.87562,1.87566,235499998.0
2006-10-24 20:29:00,1.87571,1.87581,1.8757,1.8757,231599999.0
2006-10-24 20:30:00,1.87568,1.87574,1.87559,1.87562,851600002.0
2006-10-24 20:31:00,1.87554,1.87567,1.87548,1.8755,603299995.0
2006-10-24 20:32:00,1.8755,1.87563,1.87545,1.8755,505399998.0
2006-10-24 20:33:00,1.8755,1.87562,1.87543,1.87552,242300000.0
2006-10-24 20:34:00,1.87557,1.87563,1.87552,1.87552,138999999.0
2006-10-24 20:35:00,1.8755,1.87555,1.87547,1.87547,58900001.0
2006-10-24 20:36:00,1.8755,1.87557,1.87547,1.87552,204299999.0
2006-10-24 20:37:00,1.87545,1.8755,1.87542,1.87543,215999998.0
2006-10-24 20:38:00,1.87541,1.87546,1.8753,1.8753,365600000.0
2006-10-24 20:39:00,1.87534,1.87535,1.87518,1.8752,212500001.0
2006-10-24 20:40:00,1.87529,1.87533,1.87514,1.87521,180849998.0
2006-10-24 20:41:00,1.87519,1.87521,1.87508,1.87514,200700002.0
2006-10-24 20:42:00,1.8752,1.87535,1.8752,1.87535,47000000.0
2006-10-24 20:43:00,1.87539,1.87539,1.87513,1.87513,274999999.0
2006-10-24 20:44:00,1.87512,1.8752,1.87506,1.87508,467500000.0
2006-10-24 20:45:00,1.87507,1.87514,1.87507,1.87507,109600001.0
2006-10-24 20:46:00,1.87502,1.87502,1.87475,1.87494,215000000.0
2006-10-24 20:47:00,1.8749,1.87496,1.87478,1.87492,339499997.0
2006-10-24 20:48:00,1.87489,1.87489,1.8748,1.8748,137599999.0
2006-10-24 20:49:00,1.87472,1.8748,1.87466,1.87468,86600000.0
2006-10-24 20:50:00,1.87458,1.87473,1.87458,1.87473,475299999.0
2006-10-24 20:51:00,1.87473,1.87473,1.87454,1.87464,320249999.0
2006-10-24 20:52:00,1.8746,1.87473,1.87459,1.87469,178100000.0
2006-10-24 20:53:00,1.87463,1.8747,1.87457,1.87463,633750001.0
2006-10-24 20:54:00,1.8746,1.87467,1.87456,1.87462,400700001.0
2006-10-24 20:55:00,1.87463,1.87464,1.87452,1.87453,318999997.0
2006-10-24 20:56:00,1.87448,1.87453,1.8744,1.87442,399600000.0
2006-10-24 20:57:00,1.87445,1.87451,1.87432,1.87432,526400001.0
2006-10-24 20:58:00,1.87433,1.87433,1.87418,1.87428,189100000.0
2006-10-24 20:59:00,1.87427,1.87428,1.87417,1.87422,652699996.0
2006-10-24 21:00:00,1.8742,1.87437,1.87407,1.87407,455999998.0
2006-10-24 21:01:00,1.87401,1.87408,1.87396,1.874,531099998.0
2006-10-24 21:02:00,1.87399,1.87405,1.87391,1.87405,176699999.0
2006-10-24 21:03:00,1.87399,1.87404,1.87396,1.87399,155700000.0
2006-10-24 21:04:00,1.874,1.87405,1.87394,1.87399,281799996.0
2006-10-24 21:05:00,1.87395,1.87407,1.87395,1.87401,249399999.0
2006-10-24 21:06:00,1.87398,1.87401,1.87396,1.874,182199999.0
2006-10-24 21:07:00,1.874,1.87405,1.87395,1.87405,149999996.0
2006-10-24 21:08:00,1.87403,1.87403,1.87399,1.87402,56800000.0
2006-10-24 21:09:00,1.87395,1.87399,1.87387,1.8739,106099999.0
2006-10-24 21:10:00,1.87395,1.87395,1.87395,1.87395,175800002.0
2006-10-24 21:11:00,1.87387,1.87393,1.87378,1.87393,189699997.0
2006-10-24 21:12:00,1.87393,1.87393,1.87384,1.87386,66300000.0
2006-10-24 21:13:00,1.87381,1.87392,1.87378,1.87378,264600000.0
2006-10-24 21:14:00,1.87383,1.87406,1.87383,1.87389,375699995.0
2006-10-24 21:15:00,1.87393,1.87393,1.87377,1.87384,269099998.0
2006-10-24 21:16:00,1.87383,1.87383,1.87372,1.87377,35500000.0
2006-10-24 21:17:00,1.87378,1.87378,1.87364,1.87367,146000000.0
2006-10-24 21:18:00,1.87366,1.87374,1.87362,1.87362,82199999.0
2006-10-24 21:19:00,1.87366,1.87384,1.87366,1.87384,99700000.0
2006-10-24 21:20:00,1.87383,1.87383,1.87369,1.87372,283800000.0
2006-10-24 21:21:00,1.87372,1.87373,1.87365,1.87366,172499998.0
2006-10-24 21:22:00,1.87363,1.87363,1.87356,1.87359,180100003.0
2006-10-24 21:23:00,1.87367,1.87373,1.87362,1.87362,17500000.0
2006-10-24 21:24:00,1.87362,1.87367,1.8736,1.8736,183799999.0
2006-10-24 21:25:00,1.87362,1.87368,1.87357,1.87361,178300000.0
2006-10-24 21:26:00,1.8736,1.8736,1.8736,1.8736,33700000.0
2006-10-24 21:27:00,1.8736,1.8736,1.87352,1.87352,106900000.0
2006-10-24 21:28:00,1.8735,1.87359,1.8735,1.87357,218800003.0
2006-10-24 21:29:00,1.87358,1.87362,1.87358,1.87362,16600000.0
2006-10-24 21:30:00,1.87362,1.87362,1.87358,1.87358,7700000.0
2006-10-24 21:31:00,1.8736,1.87367,1.8736,1.87367,76599999.0
2006-10-24 21:32:00,1.87364,1.87364,1.87344,1.87357,253800001.0
2006-10-24 21:33:00,1.87357,1.87373,1.87353,1.87363,231600000.0
2006-10-24 21:34:00,1.87365,1.87365,1.87355,1.87355,271200001.0
2006-10-24 21:35:00,1.87358,1.87358,1.87346,1.87346,58900001.0
2006-10-24 21:36:00,1.87346,1.8736,1.87332,1.87332,92100000.0
2006-10-24 21:37:00,1.87328,1.87343,1.87326,1.87343,173900001.0
2006-10-24 21:38:00,1.87341,1.87345,1.87336,1.87338,162200000.0
2006-10-24 21:39:00,1.87346,1.87346,1.87328,1.87342,59800000.0
2006-10-24 21:40:00,1.87341,1.87341,1.87332,1.87332,159100000.0
2006-10-24 21:41:00,1.8733,1.87333,1.87324,1.8733,194299998.0
2006-10-24 21:42:00,1.87333,1.87345,1.87332,1.8734,125200000.0
2006-10-24 21:43:00,1.87336,1.87343,1.87336,1.87337,81700001.0
2006-10-24 21:44:00,1.87336,1.87344,1.87335,1.87335,158300001.0
2006-10-24 21:45:00,1.87332,1.87334,1.87325,1.87333,109500002.0
2006-10-24 21:46:00,1.87337,1.87345,1.87337,1.87344,87200000.0
2006-10-24 21:47:00,1.87343,1.87343,1.87336,1.8734,155799999.0
2006-10-24 21:48:00,1.87337,1.87337,1.87315,1.87336,88899999.0
2006-10-24 21:49:00,1.87333,1.87336,1.87328,1.87336,92900001.0
2006-10-24 21:50:00,1.87321,1.87329,1.87319,1.87325,36100001.0
2006-10-24 21:51:00,1.87326,1.87339,1.8732,1.87334,152500000.0
2006-10-24 21:52:00,1.87338,1.87342,1.87325,1.87342,52099999.0
2006-10-24 21:53:00,1.87345,1.87345,1.8734,1.8734,68900000.0
2006-10-24 21:54:00,1.87345,1.87345,1.87338,1.87343,53500000.0
2006-10-24 21:55:00,1.8735,1.87375,1.8735,1.87368,182900000.0
2006-10-24 21:56:00,1.87372,1.87383,1.87372,1.87383,73000000.0
2006-10-24 21:57:00,1.87383,1.87383,1.87375,1.87378,65200000.0
2006-10-24 21:58:00,1.87379,1.87379,1.8737,1.87377,95500002.0
2006-10-24 21:59:00,1.87376,1.8738,1.87362,1.87365,416600001.0
2006-10-24 22:00:00,1.87374,1.87387,1.87374,1.87378,189600003.0
2006-10-24 22:01:00,1.87382,1.87382,1.87367,1.87367,127600001.0
2006-10-24 22:02:00,1.8737,1.87375,1.87365,1.87375,313199998.0
2006-10-24 22:03:00,1.87368,1.87368,1.87362,1.87368,40100000.0
2006-10-24 22:04:00,1.87366,1.87371,1.87362,1.8737,361200002.0
2006-10-24 22:05:00,1.87366,1.87366,1.87344,1.87357,162600001.0
2006-10-24 22:06:00,1.87362,1.87372,1.87362,1.87368,53100000.0
2006-10-24 22:07:00,1.87372,1.87372,1.87364,1.87368,63600000.0
2006-10-24 22:08:00,1.8737,1.8737,1.87367,1.87367,72299998.0
2006-10-24 22:09:00,1.87368,1.87368,1.87353,1.8736,26200000.0
2006-10-24 22:10:00,1.87359,1.87368,1.87358,1.87368,79699998.0
2006-10-24 22:11:00,1.8737,1.87375,1.87365,1.8737,102399999.0
2006-10-24 22:12:00,1.8736,1.87364,1.87351,1.87364,143699998.0
2006-10-24 22:13:00,1.87372,1.87378,1.87372,1.87378,34900000.0
2006-10-24 22:14:00,1.87376,1.87376,1.87367,1.87368,32700000.0
2006-10-24 22:15:00,1.87364,1.87364,1.87338,1.87352,213700001.0
2006-10-24 22:16:00,1.87352,1.87362,1.87349,1.8736,348099999.0
2006-10-24 22:17:00,1.8736,1.8736,1.87346,1.87357,45400000.0
2006-10-24 22:18:00,1.87343,1.87351,1.87341,1.87344,91600000.0
2006-10-24 22:19:00,1.87343,1.8735,1.87341,1.8735,52800000.0
2006-10-24 22:20:00,1.8735,1.87351,1.87345,1.87345,138800002.0
2006-10-24 22:21:00,1.87347,1.87347,1.87335,1.87342,135400001.0
2006-10-24 22:22:00,1.87342,1.87342,1.87328,1.87328,75000000.0
2006-10-24 22:23:00,1.87325,1.87347,1.87315,1.87315,106700000.0
2006-10-24 22:24:00,1.87314,1.8734,1.87314,1.8734,50900000.0
2006-10-24 22:25:00,1.87346,1.87354,1.87334,1.87342,134400000.0
2006-10-24 22:26:00,1.87338,1.87343,1.87334,1.87343,33300000.0
2006-10-24 22:27:00,1.87347,1.87349,1.87337,1.87342,125300001.0
2006-10-24 22:28:00,1.87349,1.87353,1.87343,1.87343,120600000.0
2006-10-24 22:29:00,1.8734,1.87348,1.87332,1.87335,318400000.0
2006-10-24 22:30:00,1.87335,1.87336,1.87329,1.87332,142799998.0
2006-10-24 22:31:00,1.87336,1.87343,1.87336,1.87343,36000000.0
2006-10-24 22:32:00,1.87335,1.87346,1.87327,1.87327,206099999.0
2006-10-24 22:33:00,1.87327,1.87335,1.87327,1.87332,105500000.0
2006-10-24 22:34:00,1.87337,1.87351,1.87334,1.87339,172699997.0
2006-10-24 22:35:00,1.87343,1.87349,1.8733,1.8733,33700000.0
2006-10-24 22:36:00,1.87325,1.87325,1.87315,1.87315,45100000.0
2006-10-24 22:37:00,1.87325,1.87325,1.8732,1.8732,172199996.0
2006-10-24 22:38:00,1.87315,1.87325,1.87315,1.87322,56600000.0
2006-10-24 22:39:00,1.8732,1.8732,1.8732,1.8732,47700000.0
2006-10-24 22:40:00,1.87316,1.87316,1.87305,1.87315,95999999.0
2006-10-24 22:41:00,1.8732,1.87327,1.8732,1.87327,108199998.0
2006-10-24 22:42:00,1.8732,1.87325,1.87315,1.87325,33599999.0
2006-10-24 22:43:00,1.87312,1.87312,1.87295,1.87297,88999998.0
2006-10-24 22:44:00,1.87307,1.87313,1.87303,1.87306,133399999.0
2006-10-24 22:45:00,1.8732,1.8732,1.87302,1.87302,126299999.0
2006-10-24 22:46:00,1.87305,1.87315,1.87305,1.87305,66700001.0
2006-10-24 22:47:00,1.87305,1.87308,1.873,1.87308,89300000.0
2006-10-24 22:48:00,1.87312,1.87318,1.87311,1.87311,34800000.0
2006-10-24 22:49:00,1.87313,1.87321,1.87312,1.87321,25300000.0
2006-10-24 22:50:00,1.87329,1.87347,1.87329,1.87339,80199998.0
2006-10-24 22:51:00,1.87335,1.87335,1.87317,1.87321,62199999.0
2006-10-24 22:52:00,1.8733,1.8733,1.87324,1.87324,47299999.0
2006-10-24 22:53:00,1.8732,1.8732,1.87288,1.87312,31700001.0
2006-10-24 22:54:00,1.87325,1.87329,1.87317,1.87317,70499999.0
2006-10-24 22:55:00,1.87312,1.87319,1.87312,1.87313,91800000.0
2006-10-24 22:56:00,1.87305,1.87305,1.873,1.873,52499999.0
2006-10-24 22:57:00,1.873,1.873,1.873,1.873,4400000.0
2006-10-24 22:58:00,1.87299,1.8731,1.87283,1.87285,124599998.0
2006-10-24 22:59:00,1.87275,1.87275,1.8724,1.8724,165499999.0
2006-10-24 23:00:00,1.87207,1.87207,1.87191,1.87204,73000001.0
2006-10-24 23:01:00,1.87209,1.87233,1.87209,1.87233,23200000.0
2006-10-24 23:02:00,1.87235,1.87247,1.87235,1.87247,30200000.0
2006-10-24 23:03:00,1.87235,1.87238,1.87235,1.87238,26300000.0
2006-10-24 23:04:00,1.87233,1.87233,1.87221,1.8723,86999998.0
2006-10-24 23:05:00,1.87241,1.87252,1.87241,1.87252,14300000.0
2006-10-24 23:06:00,1.87276,1.87335,1.87276,1.87321,56800000.0
2006-10-24 23:07:00,1.87309,1.87341,1.873,1.87313,137600001.0
2006-10-24 23:08:00,1.87303,1.87315,1.87303,1.87315,50900000.0
2006-10-24 23:09:00,1.87314,1.87315,1.87306,1.87306,22100000.0
2006-10-24 23:10:00,1.87302,1.87311,1.87302,1.87307,44599999.0
2006-10-24 23:11:00,1.87305,1.87308,1.87295,1.873,47999999.0
2006-10-24 23:12:00,1.873,1.87305,1.87297,1.87298,65350001.0
2006-10-24 23:13:00,1.87308,1.87322,1.87303,1.87322,100700002.0
2006-10-24 23:14:00,1.87318,1.8732,1.87296,1.87308,70399999.0
2006-10-24 23:15:00,1.8731,1.8731,1.87305,1.87305,25800000.0
2006-10-24 23:16:00,1.87315,1.87315,1.87315,1.87315,10700000.0
2006-10-24 23:17:00,1.8731,1.87314,1.87304,1.87307,63500000.0
2006-10-24 23:18:00,1.87303,1.87303,1.87285,1.87295,75000000.0
2006-10-24 23:19:00,1.87296,1.87334,1.87296,1.87327,29900000.0
2006-10-24 23:20:00,1.87334,1.87334,1.87321,1.87327,53000000.0
2006-10-24 23:21:00,1.87327,1.87335,1.87322,1.87335,63999999.0
2006-10-24 23:22:00,1.87319,1.87319,1.87305,1.87315,45100000.0
2006-10-24 23:23:00,1.87305,1.87305,1.87293,1.87304,78700001.0
2006-10-24 23:24:00,1.87315,1.87315,1.87308,1.87315,50099999.0
2006-10-24 23:25:00,1.87302,1.87308,1.87298,1.87308,20800000.0
2006-10-24 23:26:00,1.87307,1.87313,1.87303,1.87313,48100000.0
2006-10-24 23:27:00,1.87305,1.87305,1.87304,1.87304,29200000.0
2006-10-24 23:28:00,1.87308,1.87308,1.87298,1.87298,57600000.0
2006-10-24 23:29:00,1.87305,1.87311,1.87296,1.87309,92400000.0
2006-10-24 23:30:00,1.87305,1.87312,1.87296,1.87297,102900002.0
2006-10-24 23:31:00,1.87305,1.87313,1.87302,1.87302,48899999.0
2006-10-24 23:32:00,1.87297,1.87305,1.8729,1.87299,74200000.0
2006-10-24 23:33:00,1.87292,1.87294,1.87267,1.87269,90800000.0
2006-10-24 23:34:00,1.87257,1.87261,1.87252,1.87257,45700000.0
2006-10-24 23:35:00,1.87241,1.87241,1.87207,1.87217,51700000.0
2006-10-24 23:36:00,1.87247,1.87259,1.87216,1.87259,83100001.0
2006-10-24 23:37:00,1.87275,1.87275,1.87275,1.87275,4200000.0
2006-10-24 23:38:00,1.87248,1.87261,1.8723,1.8725,76600000.0
2006-10-24 23:39:00,1.8726,1.8726,1.87244,1.87245,15800000.0
2006-10-24 23:40:00,1.87233,1.87233,1.87224,1.87227,32500000.0
2006-10-24 23:41:00,1.87218,1.87218,1.87218,1.87218,9200000.0
2006-10-24 23:42:00,1.87225,1.87225,1.87225,1.87225,8700000.0
2006-10-24 23:43:00,1.87221,1.87233,1.87221,1.87233,57200000.0
2006-10-24 23:44:00,1.87233,1.87254,1.87223,1.87248,98800001.0
2006-10-24 23:45:00,1.87258,1.87258,1.87239,1.87252,37900000.0
2006-10-24 23:46:00,1.87243,1.87253,1.87243,1.87253,41099999.0
2006-10-24 23:47:00,1.87258,1.8726,1.8725,1.8725,46400000.0
2006-10-24 23:48:00,1.87243,1.87255,1.87237,1.87242,43700000.0
2006-10-24 23:49:00,1.87261,1.87261,1.87249,1.87249,53300000.0
2006-10-24 23:50:00,1.8725,1.87258,1.8725,1.87254,60100001.0
2006-10-24 23:51:00,1.8725,1.87252,1.8725,1.87252,3900000.0
2006-10-24 23:52:00,1.8725,1.8725,1.8725,1.8725,22700001.0
2006-10-24 23:53:00,1.87248,1.87248,1.87244,1.87248,25700000.0
2006-10-24 23:54:00,1.87248,1.87248,1.87242,1.87242,11200000.0
2006-10-24 23:55:00,1.87246,1.87246,1.87235,1.87235,8800000.0
2006-10-24 23:56:00,1.87234,1.87241,1.87234,1.87241,16700000.0
2006-10-24 23:57:00,1.8724,1.8724,1.8724,1.8724,16200000.0
2006-10-24 23:58:00,1.87239,1.87239,1.8722,1.8722,32800000.0
2006-10-24 23:59:00,1.8723,1.8724,1.8723,1.8724,17000000.0
2006-10-25 00:00:00,1.87238,1.87238,1.87219,1.87235,74800000.0
2006-10-25 00:01:00,1.87233,1.87233,1.87227,1.87227,12500000.0
2006-10-25 00:02:00,1.87218,1.87218,1.87217,1.87217,14800000.0
2006-10-25 00:03:00,1.87215,1.8722,1.87205,1.87213,88000000.0
2006-10-25 00:04:00,1.87213,1.87227,1.87213,1.87227,2500000.0
2006-10-25 00:05:00,1.87242,1.87242,1.87224,1.87231,36700000.0
2006-10-25 00:06:00,1.87238,1.87244,1.87234,1.87244,101500000.0
2006-10-25 00:07:00,1.87235,1.87243,1.87233,1.87233,40500000.0
2006-10-25 00:08:00,1.87241,1.87241,1.87234,1.87234,24700000.0
2006-10-25 00:09:00,1.87243,1.87243,1.8723,1.8723,96999999.0
2006-10-25 00:10:00,1.87233,1.87248,1.87231,1.87248,41800000.0
2006-10-25 00:11:00,1.87246,1.87246,1.87234,1.87234,37900000.0
2006-10-25 00:12:00,1.87226,1.87241,1.87226,1.87241,47100000.0
2006-10-25 00:13:00,1.87237,1.87245,1.87237,1.8724,62200000.0
2006-10-25 00:14:00,1.8724,1.8724,1.87235,1.8724,25900000.0
2006-10-25 00:15:00,1.8724,1.8724,1.8724,1.8724,2400000.0
2006-10-25 00:16:00,1.87232,1.8725,1.87221,1.87241,63300000.0
2006-10-25 00:17:00,1.8724,1.87245,1.8724,1.87245,21200000.0
2006-10-25 00:18:00,1.87245,1.87245,1.87245,1.87245,14500000.0
2006-10-25 00:19:00,1.87247,1.87248,1.8724,1.87248,33300000.0
2006-10-25 00:20:00,1.87252,1.87261,1.8723,1.87242,60800000.0
2006-10-25 00:21:00,1.8725,1.8725,1.8725,1.8725,9900000.0
2006-10-25 00:22:00,1.87247,1.87255,1.87247,1.87255,55900002.0
2006-10-25 00:23:00,1.87255,1.87255,1.87242,1.87247,57000001.0
2006-10-25 00:24:00,1.87238,1.87245,1.87238,1.87238,42099998.0
2006-10-25 00:25:00,1.87231,1.87245,1.87228,1.87228,34700000.0
2006-10-25 00:26:00,1.87236,1.87245,1.87236,1.8724,54100000.0
2006-10-25 00:27:00,1.87232,1.87245,1.87232,1.8724,16200000.0
2006-10-25 00:28:00,1.87253,1.87253,1.87232,1.87239,35100000.0
2006-10-25 00:29:00,1.87245,1.87256,1.87243,1.87248,125199998.0
2006-10-25 00:30:00,1.87249,1.87249,1.87246,1.87246,18300000.0
2006-10-25 00:31:00,1.87241,1.87252,1.87241,1.8725,84300000.0
2006-10-25 00:32:00,1.87254,1.87261,1.87254,1.87261,5200000.0
2006-10-25 00:33:00,1.87255,1.87261,1.87253,1.87261,53699999.0
2006-10-25 00:34:00,1.87262,1.87262,1.87255,1.87255,8500000.0
2006-10-25 00:35:00,1.8726,1.8726,1.8725,1.87257,52399999.0
2006-10-25 00:36:00,1.87261,1.87273,1.87257,1.87262,39649999.0
2006-10-25 00:37:00,1.87259,1.87288,1.87259,1.87288,29800000.0
2006-10-25 00:38:00,1.87284,1.87284,1.87278,1.87278,43100001.0
2006-10-25 00:39:00,1.87287,1.87293,1.87287,1.87288,50200000.0
2006-10-25 00:40:00,1.87288,1.87293,1.87278,1.87293,46200000.0
2006-10-25 00:41:00,1.8729,1.87293,1.87284,1.87293,62569999.0
2006-10-25 00:42:00,1.87305,1.87306,1.87269,1.87274,108499997.0
2006-10-25 00:43:00,1.87278,1.87297,1.87263,1.87297,76600001.0
2006-10-25 00:44:00,1.87289,1.8729,1.87282,1.87288,54500001.0
2006-10-25 00:45:00,1.8728,1.87289,1.87268,1.87278,34000000.0
2006-10-25 00:46:00,1.87287,1.87294,1.87283,1.87286,74999999.0
2006-10-25 00:47:00,1.87283,1.8729,1.87282,1.8729,47400000.0
2006-10-25 00:48:00,1.87297,1.87299,1.87283,1.87292,87100000.0
2006-10-25 00:49:00,1.87287,1.87297,1.87286,1.87292,122299998.0
2006-10-25 00:50:00,1.87297,1.87297,1.87293,1.87293,18700000.0
2006-10-25 00:51:00,1.87303,1.87307,1.87291,1.87299,71799998.0
2006-10-25 00:52:00,1.87307,1.87314,1.87305,1.87314,10800000.0
2006-10-25 00:53:00,1.87306,1.87308,1.87288,1.87288,67299999.0
2006-10-25 00:54:00,1.87292,1.87308,1.87292,1.87293,24900000.0
2006-10-25 00:55:00,1.87293,1.87306,1.87293,1.87295,50200000.0
2006-10-25 00:56:00,1.87288,1.87292,1.87282,1.87288,31100000.0
2006-10-25 00:57:00,1.87298,1.87298,1.8729,1.8729,38600000.0
2006-10-25 00:58:00,1.87287,1.87295,1.87285,1.8729,89699999.0
2006-10-25 00:59:00,1.87295,1.87297,1.87282,1.8729,95799999.0
2006-10-25 01:00:00,1.8729,1.87301,1.87288,1.87288,59100001.0
2006-10-25 01:01:00,1.87278,1.8728,1.87278,1.8728,44500002.0
2006-10-25 01:02:00,1.87275,1.8728,1.8727,1.8727,50300000.0
2006-10-25 01:03:00,1.87281,1.87285,1.87273,1.87285,83000002.0
2006-10-25 01:04:00,1.8728,1.87282,1.87269,1.87276,105000000.0
2006-10-25 01:05:00,1.87284,1.87284,1.8727,1.87278,103399999.0
2006-10-25 01:06:00,1.8728,1.87283,1.87272,1.87272,57799999.0
2006-10-25 01:07:00,1.87276,1.87286,1.87265,1.87265,42999999.0
2006-10-25 01:08:00,1.87274,1.87285,1.87274,1.87283,39999999.0
2006-10-25 01:09:00,1.87277,1.8729,1.87277,1.87288,92200000.0
2006-10-25 01:10:00,1.87285,1.87285,1.87278,1.8728,22099999.0
2006-10-25 01:11:00,1.87285,1.87285,1.87278,1.87283,54299999.0
2006-10-25 01:12:00,1.87279,1.8729,1.87279,1.87283,76399999.0
2006-10-25 01:13:00,1.87287,1.87295,1.87287,1.87295,54700001.0
2006-10-25 01:14:00,1.87295,1.87295,1.87295,1.87295,29900000.0
2006-10-25 01:15:00,1.8729,1.87295,1.87282,1.87295,101700000.0
2006-10-25 01:16:00,1.87298,1.87307,1.87298,1.87307,26000000.0
2006-10-25 01:17:00,1.87307,1.87307,1.87297,1.87298,46300000.0
2006-10-25 01:18:00,1.87298,1.87298,1.87292,1.87295,56300000.0
2006-10-25 01:19:00,1.87288,1.8729,1.87288,1.8729,58799999.0
2006-10-25 01:20:00,1.8729,1.87295,1.8729,1.87295,16500000.0
2006-10-25 01:21:00,1.87286,1.87305,1.87279,1.87305,72200001.0
2006-10-25 01:22:00,1.87302,1.8731,1.87302,1.8731,3300000.0
2006-10-25 01:23:00,1.87317,1.87328,1.87317,1.87328,16100000.0
2006-10-25 01:24:00,1.8733,1.87335,1.8733,1.87332,15200000.0
2006-10-25 01:25:00,1.87327,1.87327,1.87308,1.87317,41900001.0
2006-10-25 01:26:00,1.87318,1.87318,1.87304,1.87311,39700000.0
2006-10-25 01:27:00,1.8731,1.87317,1.8731,1.87317,75600000.0
2006-10-25 01:28:00,1.87312,1.87313,1.87279,1.87279,50300000.0
2006-10-25 01:29:00,1.87295,1.87307,1.87295,1.87301,35400001.0
2006-10-25 01:30:00,1.87305,1.87305,1.87295,1.87295,27300000.0
2006-10-25 01:31:00,1.87301,1.87306,1.87295,1.873,42400000.0
2006-10-25 01:32:00,1.87295,1.87302,1.87295,1.87302,8400000.0
2006-10-25 01:33:00,1.87301,1.87303,1.87284,1.87288,59800000.0
2006-10-25 01:34:00,1.87288,1.8729,1.87282,1.8729,25100000.0
2006-10-25 01:35:00,1.87279,1.87279,1.87276,1.87276,38299999.0
2006-10-25 01:36:00,1.8728,1.87285,1.87278,1.87285,18800000.0
2006-10-25 01:37:00,1.87282,1.87283,1.87274,1.8728,63600000.0
2006-10-25 01:38:00,1.87279,1.87285,1.87279,1.87285,32500000.0
2006-10-25 01:39:00,1.87285,1.87285,1.87258,1.87264,66300000.0
2006-10-25 01:40:00,1.87262,1.87262,1.8726,1.8726,11900000.0
2006-10-25 01:41:00,1.87262,1.87262,1.87244,1.87251,87900001.0
2006-10-25 01:42:00,1.87247,1.87248,1.87208,1.87208,94500000.0
2006-10-25 01:43:00,1.87207,1.87228,1.87207,1.87228,17900000.0
2006-10-25 01:44:00,1.87232,1.87236,1.87232,1.87236,14300000.0
2006-10-25 01:45:00,1.87242,1.87242,1.87231,1.87231,27100000.0
2006-10-25 01:46:00,1.87242,1.87246,1.87239,1.8724,73300002.0
2006-10-25 01:47:00,1.87245,1.87245,1.8724,1.8724,17900001.0
2006-10-25 01:48:00,1.87239,1.87239,1.87229,1.87238,50400000.0
2006-10-25 01:49:00,1.87232,1.87239,1.87232,1.87232,84500000.0
2006-10-25 01:50:00,1.87232,1.87247,1.87232,1.87247,30100000.0
2006-10-25 01:51:00,1.8724,1.8724,1.87235,1.8724,51900000.0
2006-10-25 01:52:00,1.87236,1.87236,1.87207,1.87209,52200000.0
2006-10-25 01:53:00,1.87209,1.87209,1.87198,1.87207,36100001.0
2006-10-25 01:54:00,1.87203,1.87221,1.87203,1.87214,87500000.0
2006-10-25 01:55:00,1.87213,1.87214,1.872,1.87208,66400000.0
2006-10-25 01:56:00,1.87214,1.87222,1.87214,1.87222,40600000.0
2006-10-25 01:57:00,1.87224,1.87233,1.87224,1.8723,56299998.0
2006-10-25 01:58:00,1.87232,1.87239,1.87212,1.87238,18300000.0
2006-10-25 01:59:00,1.8724,1.87243,1.87228,1.87231,38800000.0
2006-10-25 02:00:00,1.87233,1.87233,1.87226,1.87227,72400001.0
2006-10-25 02:01:00,1.87222,1.8724,1.87222,1.87238,36399999.0
2006-10-25 02:02:00,1.87237,1.87241,1.87231,1.87236,47200000.0
2006-10-25 02:03:00,1.87243,1.87245,1.8724,1.87245,46100000.0
2006-10-25 02:04:00,1.87237,1.87245,1.87237,1.8724,18900000.0
2006-10-25 02:05:00,1.87238,1.87252,1.87237,1.87245,38700000.0
2006-10-25 02:06:00,1.87261,1.87279,1.87261,1.8727,84599998.0
2006-10-25 02:07:00,1.87275,1.87297,1.87275,1.87289,66499999.0
2006-10-25 02:08:00,1.8729,1.87299,1.87279,1.87286,130000000.0
2006-10-25 02:09:00,1.87275,1.87287,1.87266,1.87287,37700000.0
2006-10-25 02:10:00,1.87302,1.87302,1.87288,1.87291,120999997.0
2006-10-25 02:11:00,1.87293,1.873,1.8727,1.873,57800001.0
2006-10-25 02:12:00,1.87299,1.87302,1.87268,1.87268,63400000.0
2006-10-25 02:13:00,1.8728,1.87293,1.8728,1.87285,45600000.0
2006-10-25 02:14:00,1.87285,1.87285,1.8728,1.8728,46700000.0
2006-10-25 02:15:00,1.87288,1.87288,1.87281,1.87282,41800000.0
2006-10-25 02:16:00,1.873,1.87305,1.873,1.87305,50200000.0
2006-10-25 02:17:00,1.87312,1.87314,1.87296,1.87296,47400002.0
2006-10-25 02:18:00,1.8729,1.87298,1.87285,1.87298,45800000.0
2006-10-25 02:19:00,1.8731,1.87346,1.8731,1.87339,31300000.0
2006-10-25 02:20:00,1.8734,1.8734,1.87297,1.87297,64400001.0
2006-10-25 02:21:00,1.87295,1.87309,1.87295,1.87306,33200000.0
2006-10-25 02:22:00,1.87297,1.87325,1.87297,1.87323,108700000.0
2006-10-25 02:23:00,1.8733,1.87335,1.87327,1.8733,77499998.0
2006-10-25 02:24:00,1.87329,1.8733,1.87313,1.87313,83300000.0
2006-10-25 02:25:00,1.8731,1.87313,1.87306,1.87313,41100000.0
2006-10-25 02:26:00,1.87306,1.87306,1.87288,1.87301,71500000.0
2006-10-25 02:27:00,1.87285,1.87302,1.87278,1.87289,61400000.0
2006-10-25 02:28:00,1.87275,1.87284,1.87275,1.87279,128699995.0
2006-10-25 02:29:00,1.87277,1.87277,1.87262,1.87273,40300000.0
2006-10-25 02:30:00,1.87269,1.87283,1.87269,1.87283,41900000.0
2006-10-25 02:31:00,1.87295,1.87295,1.87265,1.87265,15300000.0
2006-10-25 02:32:00,1.87292,1.87303,1.87292,1.87292,62399999.0
2006-10-25 02:33:00,1.87295,1.87295,1.87283,1.87283,39500000.0
2006-10-25 02:34:00,1.87287,1.87293,1.87281,1.87281,63199999.0
2006-10-25 02:35:00,1.87291,1.87298,1.87291,1.87298,60899998.0
2006-10-25 02:36:00,1.87296,1.87305,1.87288,1.87305,82499997.0
2006-10-25 02:37:00,1.87317,1.87317,1.87315,1.87315,10900000.0
2006-10-25 02:38:00,1.87314,1.87335,1.87314,1.87335,72300000.0
2006-10-25 02:39:00,1.87344,1.87387,1.87344,1.87387,50700000.0
2006-10-25 02:40:00,1.87369,1.87369,1.87343,1.87344,10500000.0
2006-10-25 02:41:00,1.87349,1.87362,1.87345,1.87345,91900001.0
2006-10-25 02:42:00,1.87347,1.87358,1.87347,1.87355,60000000.0
2006-10-25 02:43:00,1.87353,1.87363,1.87353,1.87358,52800000.0
2006-10-25 02:44:00,1.87357,1.87367,1.87352,1.87358,76200001.0
2006-10-25 02:45:00,1.8735,1.8735,1.87345,1.87345,37300000.0
2006-10-25 02:46:00,1.87351,1.87363,1.87349,1.87349,78199999.0
2006-10-25 02:47:00,1.87355,1.87355,1.8735,1.8735,11600000.0
2006-10-25 02:48:00,1.87348,1.8736,1.87346,1.87348,49499999.0
2006-10-25 02:49:00,1.87352,1.87357,1.8735,1.87355,44700000.0
2006-10-25 02:50:00,1.87347,1.87365,1.87347,1.87353,43200000.0
2006-10-25 02:51:00,1.87346,1.87353,1.87343,1.8735,57399999.0
2006-10-25 02:52:00,1.87342,1.87348,1.87338,1.87347,36600000.0
2006-10-25 02:53:00,1.87348,1.87355,1.87348,1.87355,28100000.0
2006-10-25 02:54:00,1.8735,1.8735,1.87338,1.87345,49100001.0
2006-10-25 02:55:00,1.87337,1.87337,1.87325,1.87325,81799999.0
2006-10-25 02:56:00,1.87337,1.87343,1.87331,1.8734,86300000.0
2006-10-25 02:57:00,1.87337,1.87352,1.87337,1.87352,84999998.0
2006-10-25 02:58:00,1.87355,1.87357,1.87352,1.87357,76499999.0
2006-10-25 02:59:00,1.87359,1.87359,1.87351,1.87351,3900000.0
2006-10-25 03:00:00,1.87358,1.87358,1.87349,1.87351,89999999.0
2006-10-25 03:01:00,1.87351,1.87363,1.87346,1.87358,35600001.0
2006-10-25 03:02:00,1.87364,1.87382,1.87362,1.87375,78600000.0
2006-10-25 03:03:00,1.87387,1.87391,1.8738,1.87385,70100000.0
2006-10-25 03:04:00,1.87383,1.87406,1.87378,1.87406,20500000.0
2006-10-25 03:05:00,1.87412,1.87419,1.87409,1.8741,124599999.0
2006-10-25 03:06:00,1.87404,1.87413,1.87396,1.87396,93099999.0
2006-10-25 03:07:00,1.87407,1.87423,1.8738,1.8741,51100000.0
2006-10-25 03:08:00,1.87421,1.87421,1.87404,1.87405,90100002.0
2006-10-25 03:09:00,1.87413,1.87413,1.874,1.87407,25000000.0
2006-10-25 03:10:00,1.87408,1.87408,1.874,1.87408,74700002.0
2006-10-25 03:11:00,1.87412,1.87435,1.87412,1.87413,65100000.0
2006-10-25 03:12:00,1.87428,1.87434,1.87421,1.87423,107600000.0
2006-10-25 03:13:00,1.87422,1.87422,1.87403,1.8741,100200001.0
2006-10-25 03:14:00,1.87412,1.87421,1.87408,1.87421,56700000.0
2006-10-25 03:15:00,1.87423,1.87423,1.87412,1.87412,2900000.0
2006-10-25 03:16:00,1.87412,1.87412,1.87404,1.87408,21000001.0
2006-10-25 03:17:00,1.874,1.87413,1.874,1.87413,50100000.0
2006-10-25 03:18:00,1.87408,1.8741,1.87404,1.8741,61700001.0
2006-10-25 03:19:00,1.87405,1.8741,1.87405,1.8741,8800000.0
2006-10-25 03:20:00,1.8741,1.8741,1.87402,1.87408,59500000.0
2006-10-25 03:21:00,1.87398,1.87409,1.87396,1.874,95900002.0
2006-10-25 03:22:00,1.87388,1.87425,1.87388,1.87416,82099999.0
2006-10-25 03:23:00,1.87419,1.87439,1.87419,1.87432,26200000.0
2006-10-25 03:24:00,1.87428,1.87438,1.87423,1.87434,67700000.0
2006-10-25 03:25:00,1.87432,1.87432,1.87413,1.87418,71499998.0
2006-10-25 03:26:00,1.87418,1.87423,1.87414,1.87417,61300001.0
2006-10-25 03:27:00,1.87413,1.87417,1.87413,1.87417,7800000.0
2006-10-25 03:28:00,1.87432,1.8744,1.8743,1.87431,46500000.0
2006-10-25 03:29:00,1.87422,1.87422,1.874,1.87413,98800001.0
2006-10-25 03:30:00,1.87408,1.87415,1.87407,1.87415,36200000.0
2006-10-25 03:31:00,1.87426,1.87431,1.87426,1.87431,16200000.0
2006-10-25 03:32:00,1.8743,1.8743,1.87405,1.87416,54400000.0
2006-10-25 03:33:00,1.8741,1.87419,1.8741,1.87411,20300000.0
2006-10-25 03:34:00,1.8741,1.8741,1.87399,1.87402,73300001.0
2006-10-25 03:35:00,1.8741,1.8741,1.8741,1.8741,33100001.0
2006-10-25 03:36:00,1.87407,1.87409,1.87403,1.87409,102399999.0
2006-10-25 03:37:00,1.87411,1.87411,1.87404,1.87404,14600000.0
2006-10-25 03:38:00,1.87399,1.87406,1.87394,1.87401,78500000.0
2006-10-25 03:39:00,1.87392,1.874,1.87382,1.87382,95400000.0
2006-10-25 03:40:00,1.87386,1.87393,1.87383,1.87393,52599998.0
2006-10-25 03:41:00,1.87393,1.87404,1.87383,1.87383,64099998.0
2006-10-25 03:42:00,1.87377,1.87401,1.87377,1.8739,67500001.0
2006-10-25 03:43:00,1.87398,1.87398,1.87393,1.87393,47900000.0
2006-10-25 03:44:00,1.87392,1.87401,1.8739,1.87401,30200000.0
2006-10-25 03:45:00,1.87398,1.87405,1.87398,1.87405,26000000.0
2006-10-25 03:46:00,1.874,1.87407,1.87395,1.87395,50700000.0
2006-10-25 03:47:00,1.87398,1.87405,1.87394,1.87405,69800000.0
2006-10-25 03:48:00,1.87398,1.87402,1.87386,1.87402,85599998.0
2006-10-25 03:49:00,1.87398,1.87398,1.87384,1.87395,47600001.0
2006-10-25 03:50:00,1.8739,1.8739,1.87388,1.87388,30000000.0
2006-10-25 03:51:00,1.8739,1.87395,1.8739,1.8739,37300000.0
2006-10-25 03:52:00,1.87395,1.87412,1.87389,1.87408,53500000.0
2006-10-25 03:53:00,1.87408,1.8741,1.87389,1.87389,96699999.0
2006-10-25 03:54:00,1.87389,1.8739,1.87365,1.87365,102400001.0
2006-10-25 03:55:00,1.87361,1.87364,1.87356,1.87364,43900000.0
2006-10-25 03:56:00,1.87364,1.87364,1.87352,1.87357,8900000.0
2006-10-25 03:57:00,1.87348,1.8735,1.87348,1.8735,82400000.0
2006-10-25 03:58:00,1.87355,1.87371,1.87355,1.87365,57300000.0
2006-10-25 03:59:00,1.8736,1.87368,1.8736,1.87368,22000001.0
2006-10-25 04:00:00,1.87362,1.87362,1.87358,1.87358,19800000.0
2006-10-25 04:01:00,1.87351,1.8736,1.8735,1.8735,85399999.0
2006-10-25 04:02:00,1.87358,1.87362,1.87358,1.87362,25000001.0
2006-10-25 04:03:00,1.87358,1.87358,1.87349,1.87352,23400000.0
2006-10-25 04:04:00,1.87351,1.87368,1.87351,1.87368,56100001.0
2006-10-25 04:05:00,1.87372,1.8738,1.87371,1.87377,50000002.0
2006-10-25 04:06:00,1.87366,1.87387,1.87366,1.87385,91500002.0
2006-10-25 04:07:00,1.87388,1.87391,1.8738,1.8738,63700000.0
2006-10-25 04:08:00,1.87394,1.87394,1.87383,1.8739,84400001.0
2006-10-25 04:09:00,1.87397,1.87407,1.87397,1.87407,65400000.0
2006-10-25 04:10:00,1.87397,1.87398,1.87397,1.87398,17100000.0
2006-10-25 04:11:00,1.874,1.87407,1.874,1.87402,26100000.0
2006-10-25 04:12:00,1.87395,1.8741,1.87395,1.87398,43800000.0
2006-10-25 04:13:00,1.87405,1.87407,1.87395,1.87395,23200000.0
2006-10-25 04:14:00,1.874,1.87405,1.8739,1.8739,38400000.0
2006-10-25 04:15:00,1.87403,1.87408,1.87403,1.87408,79300001.0
2006-10-25 04:16:00,1.874,1.87411,1.874,1.874,115200001.0
2006-10-25 04:17:00,1.87398,1.874,1.87398,1.874,6800000.0
2006-10-25 04:18:00,1.87403,1.87403,1.87392,1.87403,66600001.0
2006-10-25 04:19:00,1.87406,1.87406,1.87392,1.87402,61800000.0
2006-10-25 04:20:00,1.87393,1.87407,1.87393,1.87398,59100000.0
2006-10-25 04:21:00,1.87405,1.87407,1.87405,1.87405,59500000.0
2006-10-25 04:22:00,1.874,1.87417,1.874,1.87415,60600000.0
2006-10-25 04:23:00,1.8741,1.8741,1.87395,1.87395,5800000.0
2006-10-25 04:24:00,1.874,1.87416,1.874,1.87409,44300000.0
2006-10-25 04:25:00,1.87405,1.87407,1.87395,1.87407,67200000.0
2006-10-25 04:26:00,1.87411,1.87415,1.87396,1.87401,45300000.0
2006-10-25 04:27:00,1.87407,1.87407,1.874,1.87403,51300001.0
2006-10-25 04:28:00,1.87394,1.87416,1.87394,1.87403,59900000.0
2006-10-25 04:29:00,1.874,1.87406,1.87386,1.87389,40400000.0
2006-10-25 04:30:00,1.8737,1.87372,1.8736,1.87365,33000000.0
2006-10-25 04:31:00,1.87369,1.87385,1.87369,1.87376,111699999.0
2006-10-25 04:32:00,1.87372,1.87398,1.87367,1.87398,70800000.0
2006-10-25 04:33:00,1.87402,1.87407,1.8738,1.87391,115600000.0
2006-10-25 04:34:00,1.87388,1.87405,1.87388,1.874,86500002.0
2006-10-25 04:35:00,1.87397,1.8741,1.87397,1.87406,78900001.0
2006-10-25 04:36:00,1.87399,1.87413,1.87398,1.87413,75699999.0
2006-10-25 04:37:00,1.87412,1.87419,1.874,1.87417,33000000.0
2006-10-25 04:38:00,1.87417,1.87417,1.87405,1.87408,55100000.0
2006-10-25 04:39:00,1.87408,1.8741,1.87398,1.87398,45900000.0
2006-10-25 04:40:00,1.874,1.87401,1.87398,1.87398,22600000.0
2006-10-25 04:41:00,1.87405,1.87411,1.87404,1.8741,44399999.0
2006-10-25 04:42:00,1.87402,1.87411,1.87402,1.87406,33400001.0
2006-10-25 04:43:00,1.87407,1.87422,1.87407,1.87422,45300001.0
2006-10-25 04:44:00,1.87418,1.87422,1.87411,1.87413,23800000.0
2006-10-25 04:45:00,1.87421,1.87422,1.87407,1.87422,93599999.0
2006-10-25 04:46:00,1.87417,1.87418,1.87409,1.87416,88700000.0
2006-10-25 04:47:00,1.87419,1.87426,1.87413,1.87413,36100000.0
2006-10-25 04:48:00,1.87417,1.87422,1.87417,1.87422,58300000.0
2006-10-25 04:49:00,1.87422,1.87426,1.87407,1.87416,56199999.0
2006-10-25 04:50:00,1.87415,1.87415,1.87382,1.87384,71600000.0
2006-10-25 04:51:00,1.87392,1.87393,1.87381,1.8739,40700000.0
2006-10-25 04:52:00,1.87387,1.87387,1.87383,1.87383,6500000.0
2006-10-25 04:53:00,1.87369,1.87379,1.87367,1.87375,115100000.0
2006-10-25 04:54:00,1.87379,1.87383,1.87372,1.87383,37600001.0
2006-10-25 04:55:00,1.87383,1.87383,1.87369,1.87377,30400000.0
2006-10-25 04:56:00,1.87369,1.87369,1.87363,1.87367,25900000.0
2006-10-25 04:57:00,1.87364,1.87373,1.87364,1.87368,75299999.0
2006-10-25 04:58:00,1.87349,1.87355,1.87349,1.8735,61900000.0
2006-10-25 04:59:00,1.87349,1.87349,1.87343,1.87343,5200000.0
2006-10-25 05:00:00,1.87347,1.87351,1.87347,1.87348,53300001.0
2006-10-25 05:01:00,1.87345,1.87345,1.87345,1.87345,4000000.0
2006-10-25 05:02:00,1.87356,1.87367,1.87355,1.87355,39900000.0
2006-10-25 05:03:00,1.87355,1.87359,1.87344,1.87359,54800000.0
2006-10-25 05:04:00,1.87363,1.87367,1.87363,1.87367,44300001.0
2006-10-25 05:05:00,1.87362,1.87367,1.8735,1.87365,47000000.0
2006-10-25 05:06:00,1.87357,1.87365,1.87357,1.8736,24700000.0
2006-10-25 05:07:00,1.87369,1.8737,1.87361,1.87363,51300000.0
2006-10-25 05:08:00,1.87367,1.87373,1.87367,1.87373,8100000.0
2006-10-25 05:09:00,1.87374,1.8738,1.87368,1.8737,74399999.0
2006-10-25 05:10:00,1.87378,1.87378,1.87371,1.87378,20499999.0
2006-10-25 05:11:00,1.87373,1.87389,1.87373,1.87383,67100001.0
2006-10-25 05:12:00,1.87383,1.8739,1.87376,1.87376,57200000.0
2006-10-25 05:13:00,1.8738,1.87385,1.8738,1.8738,15200000.0
2006-10-25 05:14:00,1.87378,1.87387,1.87375,1.87375,114799998.0
2006-10-25 05:15:00,1.87371,1.87371,1.87356,1.87361,39500000.0
2006-10-25 05:16:00,1.87356,1.87361,1.87353,1.87353,46399999.0
2006-10-25 05:17:00,1.8736,1.87362,1.87355,1.87355,23900000.0
2006-10-25 05:18:00,1.87359,1.87375,1.87359,1.87366,61650001.0
2006-10-25 05:19:00,1.8736,1.87367,1.87358,1.87359,92599998.0
2006-10-25 05:20:00,1.87352,1.8736,1.87352,1.87355,39999999.0
2006-10-25 05:21:00,1.87354,1.87365,1.87354,1.87359,56599999.0
2006-10-25 05:22:00,1.87365,1.87365,1.87358,1.87358,52900001.0
2006-10-25 05:23:00,1.87355,1.87371,1.87342,1.87371,100200000.0
2006-10-25 05:24:00,1.87365,1.87368,1.87354,1.87368,35200000.0
2006-10-25 05:25:00,1.87372,1.87372,1.87363,1.87369,37100000.0
2006-10-25 05:26:00,1.87368,1.87372,1.87365,1.87371,82400002.0
2006-10-25 05:27:00,1.87362,1.8737,1.87359,1.87366,43100000.0
2006-10-25 05:28:00,1.87371,1.87379,1.87369,1.87375,97299999.0
2006-10-25 05:29:00,1.87382,1.87385,1.87372,1.87378,118699998.0
2006-10-25 05:30:00,1.87381,1.87389,1.87381,1.87388,45700000.0
2006-10-25 05:31:00,1.8738,1.8738,1.87375,1.87375,22900000.0
2006-10-25 05:32:00,1.87378,1.87378,1.87373,1.87378,31800000.0
2006-10-25 05:33:00,1.87384,1.87388,1.8738,1.87388,65599999.0
2006-10-25 05:34:00,1.87392,1.87402,1.87361,1.87402,101900001.0
2006-10-25 05:35:00,1.87395,1.87405,1.87376,1.87385,98399999.0
2006-10-25 05:36:00,1.87399,1.87399,1.87395,1.87398,69499999.0
2006-10-25 05:37:00,1.87394,1.87409,1.87394,1.87395,25500000.0
2006-10-25 05:38:00,1.87424,1.87432,1.87424,1.87432,12000000.0
2006-10-25 05:39:00,1.8745,1.8745,1.87447,1.87447,45100000.0
2006-10-25 05:40:00,1.87453,1.87453,1.87434,1.87448,86599999.0
2006-10-25 05:41:00,1.87463,1.87476,1.87463,1.87472,68000000.0
2006-10-25 05:42:00,1.87469,1.87471,1.87469,1.87471,14700000.0
2006-10-25 05:43:00,1.87464,1.87471,1.87463,1.8747,40400000.0
2006-10-25 05:44:00,1.87475,1.87475,1.87468,1.87468,60999998.0
2006-10-25 05:45:00,1.87488,1.87493,1.87488,1.87493,21199999.0
2006-10-25 05:46:00,1.87506,1.87514,1.87506,1.87514,500000.0
2006-10-25 05:47:00,1.87516,1.87529,1.87514,1.87516,52400000.0
2006-10-25 05:48:00,1.8752,1.87527,1.8752,1.87527,50899999.0
2006-10-25 05:49:00,1.8752,1.87528,1.87514,1.8752,67700000.0
2006-10-25 05:50:00,1.87515,1.87515,1.87488,1.87488,53100000.0
2006-10-25 05:51:00,1.87485,1.87501,1.87485,1.87496,53200002.0
2006-10-25 05:52:00,1.87487,1.87493,1.87487,1.87493,38600000.0
2006-10-25 05:53:00,1.87485,1.87496,1.87475,1.87487,75600000.0
2006-10-25 05:54:00,1.87488,1.87503,1.87482,1.87495,67500000.0
2006-10-25 05:55:00,1.87483,1.87483,1.87449,1.87457,10800000.0
2006-10-25 05:56:00,1.87458,1.87464,1.87456,1.87456,83900000.0
2006-10-25 05:57:00,1.87478,1.8748,1.8746,1.8746,32200000.0
2006-10-25 05:58:00,1.87453,1.87453,1.87436,1.8744,44800000.0
2006-10-25 05:59:00,1.87438,1.87445,1.87435,1.8744,67900000.0
2006-10-25 06:00:00,1.87443,1.87455,1.87438,1.87446,31700000.0
2006-10-25 06:01:00,1.87452,1.87452,1.87439,1.87439,14200000.0
2006-10-25 06:02:00,1.87444,1.87444,1.87418,1.87418,103100002.0
2006-10-25 06:03:00,1.87427,1.87427,1.87415,1.87425,61400000.0
2006-10-25 06:04:00,1.87426,1.87429,1.87413,1.87413,92400001.0
2006-10-25 06:05:00,1.87428,1.87428,1.87413,1.87413,72100000.0
2006-10-25 06:06:00,1.87408,1.87431,1.87408,1.87427,46699999.0
2006-10-25 06:07:00,1.87424,1.87426,1.87411,1.8742,56000000.0
2006-10-25 06:08:00,1.87415,1.87421,1.87407,1.87421,56699999.0
2006-10-25 06:09:00,1.8742,1.87425,1.8742,1.8742,104299998.0
2006-10-25 06:10:00,1.87414,1.87414,1.874,1.87413,45900000.0
2006-10-25 06:11:00,1.87405,1.87423,1.87405,1.87405,79300001.0
2006-10-25 06:12:00,1.87405,1.87405,1.87398,1.874,33100000.0
2006-10-25 06:13:00,1.87404,1.87418,1.87404,1.87414,53800000.0
2006-10-25 06:14:00,1.87413,1.87424,1.87413,1.87417,51600000.0
2006-10-25 06:15:00,1.87414,1.87414,1.87396,1.87407,54600000.0
2006-10-25 06:16:00,1.87402,1.87431,1.87402,1.8741,86000001.0
2006-10-25 06:17:00,1.87415,1.87427,1.87408,1.87427,26300000.0
2006-10-25 06:18:00,1.8743,1.87435,1.8743,1.87435,41199998.0
2006-10-25 06:19:00,1.87428,1.87428,1.87428,1.87428,4100000.0
2006-10-25 06:20:00,1.87425,1.87425,1.87425,1.87425,17400000.0
2006-10-25 06:21:00,1.87424,1.87456,1.87424,1.87435,70000001.0
2006-10-25 06:22:00,1.87426,1.8743,1.87419,1.87419,131100002.0
2006-10-25 06:23:00,1.87421,1.87421,1.87413,1.87413,15300000.0
2006-10-25 06:24:00,1.8741,1.87422,1.8741,1.8742,109800001.0
2006-10-25 06:25:00,1.87424,1.87424,1.87408,1.8741,24400000.0
2006-10-25 06:26:00,1.87407,1.87415,1.87407,1.87415,43700000.0
2006-10-25 06:27:00,1.8741,1.87418,1.87407,1.87418,86900000.0
2006-10-25 06:28:00,1.8741,1.87418,1.8741,1.8741,34799999.0
2006-10-25 06:29:00,1.87409,1.87412,1.87404,1.8741,8500000.0
2006-10-25 06:30:00,1.87402,1.87408,1.87399,1.87408,45500000.0
2006-10-25 06:31:00,1.874,1.8741,1.874,1.874,57000000.0
2006-10-25 06:32:00,1.87393,1.87393,1.87375,1.8738,43300000.0
2006-10-25 06:33:00,1.87375,1.87378,1.87366,1.87378,33900000.0
2006-10-25 06:34:00,1.87385,1.87395,1.87384,1.87384,125300001.0
2006-10-25 06:35:00,1.87374,1.87389,1.87374,1.87389,50000000.0
2006-10-25 06:36:00,1.87402,1.87402,1.87383,1.87383,59399999.0
2006-10-25 06:37:00,1.87388,1.87396,1.87382,1.87382,32400000.0
2006-10-25 06:38:00,1.87389,1.87391,1.87389,1.87391,34700000.0
2006-10-25 06:39:00,1.87386,1.87389,1.87386,1.87389,8100000.0
2006-10-25 06:40:00,1.87385,1.87385,1.87382,1.87382,17600000.0
2006-10-25 06:41:00,1.87379,1.87379,1.87347,1.87355,62600000.0
2006-10-25 06:42:00,1.87357,1.87357,1.87332,1.87342,65300000.0
2006-10-25 06:43:00,1.8735,1.8735,1.87335,1.87335,57100000.0
2006-10-25 06:44:00,1.87337,1.87363,1.87337,1.87363,41699999.0
2006-10-25 06:45:00,1.87372,1.87381,1.87365,1.87375,31700000.0
2006-10-25 06:46:00,1.87385,1.87385,1.87375,1.87382,77300002.0
2006-10-25 06:47:00,1.87377,1.87378,1.87367,1.87367,87000000.0
2006-10-25 06:48:00,1.87375,1.87375,1.87365,1.87375,29170000.0
2006-10-25 06:49:00,1.87379,1.87392,1.87375,1.87392,43500000.0
2006-10-25 06:50:00,1.87383,1.87386,1.87379,1.87384,45200000.0
2006-10-25 06:51:00,1.87377,1.87382,1.87369,1.87377,47500000.0
2006-10-25 06:52:00,1.8738,1.87385,1.87355,1.87355,12300000.0
2006-10-25 06:53:00,1.87385,1.87385,1.87378,1.87378,48400000.0
2006-10-25 06:54:00,1.87387,1.87393,1.87383,1.87393,56199999.0
2006-10-25 06:55:00,1.8739,1.8739,1.8739,1.8739,28799999.0
2006-10-25 06:56:00,1.87387,1.87401,1.87384,1.87395,47199999.0
2006-10-25 06:57:00,1.87399,1.87399,1.87396,1.87396,11200000.0
2006-10-25 06:58:00,1.87407,1.87408,1.8739,1.8739,79700001.0
2006-10-25 06:59:00,1.87382,1.87386,1.87364,1.87364,29499999.0
2006-10-25 07:00:00,1.87379,1.87385,1.87379,1.87385,12700000.0
2006-10-25 07:01:00,1.87377,1.87393,1.87377,1.87393,57200001.0
2006-10-25 07:02:00,1.87392,1.87392,1.87386,1.87386,7200000.0
2006-10-25 07:03:00,1.87371,1.87384,1.87371,1.87371,62700000.0
2006-10-25 07:04:00,1.87379,1.87379,1.87376,1.87376,16700000.0
2006-10-25 07:05:00,1.87377,1.87385,1.87377,1.8738,12700000.0
2006-10-25 07:06:00,1.8738,1.87391,1.87351,1.87388,40700000.0
2006-10-25 07:07:00,1.87387,1.87387,1.8738,1.8738,45000001.0
2006-10-25 07:08:00,1.87384,1.87384,1.87375,1.87384,35400000.0
2006-10-25 07:09:00,1.8738,1.8738,1.8737,1.8738,93400001.0
2006-10-25 07:10:00,1.8738,1.87385,1.8738,1.87385,6800000.0
2006-10-25 07:11:00,1.87388,1.87395,1.87377,1.87395,88000000.0
2006-10-25 07:12:00,1.87388,1.87388,1.87374,1.87385,71100000.0
2006-10-25 07:13:00,1.8738,1.87382,1.87367,1.87369,84000000.0
2006-10-25 07:14:00,1.87364,1.87383,1.87364,1.87372,109399998.0
2006-10-25 07:15:00,1.87378,1.87392,1.87372,1.87392,96300001.0
2006-10-25 07:16:00,1.87381,1.87386,1.8738,1.8738,58400000.0
2006-10-25 07:17:00,1.87385,1.87388,1.87377,1.87385,42500000.0
2006-10-25 07:18:00,1.8738,1.8738,1.8738,1.8738,15400000.0
2006-10-25 07:19:00,1.8738,1.87385,1.87377,1.87377,33200000.0
2006-10-25 07:20:00,1.87378,1.87385,1.87372,1.87384,46150001.0
2006-10-25 07:21:00,1.8738,1.87387,1.8738,1.87385,41800000.0
2006-10-25 07:22:00,1.87375,1.87382,1.87373,1.87382,84200002.0
2006-10-25 07:23:00,1.87388,1.87389,1.87382,1.87382,49100001.0
2006-10-25 07:24:00,1.8738,1.87385,1.87375,1.8738,88300000.0
2006-10-25 07:25:00,1.8738,1.87387,1.87372,1.8738,64000000.0
2006-10-25 07:26:00,1.8738,1.87385,1.8738,1.87385,80400000.0
2006-10-25 07:27:00,1.87378,1.87392,1.87378,1.87385,83300001.0
2006-10-25 07:28:00,1.87388,1.8739,1.87388,1.8739,7300000.0
2006-10-25 07:29:00,1.87395,1.87395,1.87395,1.87395,9700000.0
2006-10-25 07:30:00,1.87399,1.87399,1.87396,1.87396,2100000.0
2006-10-25 07:31:00,1.8739,1.8739,1.87362,1.87362,86799998.0
2006-10-25 07:32:00,1.87363,1.87381,1.87363,1.87378,112400000.0
2006-10-25 07:33:00,1.87381,1.87383,1.87372,1.87383,102900001.0
2006-10-25 07:34:00,1.87377,1.87397,1.87375,1.87382,48400000.0
2006-10-25 07:35:00,1.87388,1.87394,1.87379,1.87394,102199999.0
2006-10-25 07:36:00,1.87402,1.87402,1.87391,1.87391,72600000.0
2006-10-25 07:37:00,1.87395,1.87405,1.87395,1.87405,19300000.0
2006-10-25 07:38:00,1.87404,1.87412,1.87404,1.87412,12900000.0
2006-10-25 07:39:00,1.87396,1.87396,1.87394,1.87394,13100000.0
2006-10-25 07:40:00,1.87385,1.87392,1.87363,1.87363,62199999.0
2006-10-25 07:41:00,1.87375,1.87394,1.87375,1.8739,31600000.0
2006-10-25 07:42:00,1.8739,1.87395,1.87385,1.87385,53800000.0
2006-10-25 07:43:00,1.87381,1.87388,1.87381,1.87382,56400000.0
2006-10-25 07:44:00,1.8738,1.87395,1.8738,1.87395,42400000.0
2006-10-25 07:45:00,1.8739,1.8739,1.87375,1.87375,43500000.0
2006-10-25 07:46:00,1.87374,1.87387,1.87371,1.87385,44300000.0
2006-10-25 07:47:00,1.87371,1.87374,1.87371,1.87374,8000000.0
2006-10-25 07:48:00,1.87382,1.87382,1.87376,1.87376,37600000.0
2006-10-25 07:49:00,1.87378,1.87384,1.87377,1.87384,80400002.0
2006-10-25 07:50:00,1.87377,1.87377,1.87368,1.87375,66599998.0
2006-10-25 07:51:00,1.8738,1.87385,1.8738,1.8738,31400001.0
2006-10-25 07:52:00,1.87378,1.87383,1.8737,1.87381,59000000.0
2006-10-25 07:53:00,1.87374,1.87374,1.8736,1.8736,29300000.0
2006-10-25 07:54:00,1.87367,1.87368,1.87364,1.87368,18700000.0
2006-10-25 07:55:00,1.87372,1.87375,1.87358,1.87358,56599999.0
2006-10-25 07:56:00,1.87364,1.87364,1.87359,1.87359,41000001.0
2006-10-25 07:57:00,1.87345,1.87346,1.87332,1.87345,65800000.0
2006-10-25 07:58:00,1.87343,1.87367,1.87343,1.87362,142099999.0
2006-10-25 07:59:00,1.87363,1.87371,1.87355,1.8736,43000000.0
2006-10-25 08:00:00,1.87352,1.8737,1.87352,1.87363,43699999.0
2006-10-25 08:01:00,1.87368,1.87377,1.87365,1.87365,89500001.0
2006-10-25 08:02:00,1.8737,1.87375,1.87367,1.8737,50900000.0
2006-10-25 08:03:00,1.87368,1.87381,1.87368,1.87381,31800000.0
2006-10-25 08:04:00,1.8739,1.87393,1.87384,1.87391,30100000.0
2006-10-25 08:05:00,1.8739,1.87394,1.87377,1.87394,63999998.0
2006-10-25 08:06:00,1.874,1.87423,1.874,1.87406,91700000.0
2006-10-25 08:07:00,1.87408,1.87428,1.87408,1.8742,78100000.0
2006-10-25 08:08:00,1.87418,1.87431,1.87409,1.87431,37600000.0
2006-10-25 08:09:00,1.87432,1.87452,1.87427,1.87452,24700000.0
2006-10-25 08:10:00,1.87456,1.87489,1.87456,1.87475,140699999.0
2006-10-25 08:11:00,1.87477,1.87477,1.8746,1.8746,48900000.0
2006-10-25 08:12:00,1.87458,1.87469,1.87456,1.8746,106900001.0
2006-10-25 08:13:00,1.87456,1.87456,1.87446,1.87446,37700000.0
2006-10-25 08:14:00,1.87451,1.87451,1.87444,1.87444,24799999.0
2006-10-25 08:15:00,1.87442,1.87442,1.87423,1.8743,75999999.0
2006-10-25 08:16:00,1.87433,1.87436,1.87419,1.87434,116400002.0
2006-10-25 08:17:00,1.87432,1.8744,1.87432,1.8744,67000000.0
2006-10-25 08:18:00,1.87437,1.8744,1.87427,1.8744,100100002.0
2006-10-25 08:19:00,1.87435,1.87442,1.87428,1.87442,38800000.0
2006-10-25 08:20:00,1.87437,1.87443,1.87427,1.87443,47400000.0
2006-10-25 08:21:00,1.87438,1.8744,1.87431,1.87436,97800001.0
2006-10-25 08:22:00,1.87442,1.87442,1.87425,1.87434,100000000.0
2006-10-25 08:23:00,1.87435,1.87435,1.87435,1.87435,18500000.0
2006-10-25 08:24:00,1.8743,1.87435,1.8742,1.87435,54900001.0
2006-10-25 08:25:00,1.87426,1.8743,1.87423,1.8743,46100000.0
2006-10-25 08:26:00,1.87407,1.87434,1.87402,1.87422,70100000.0
2006-10-25 08:27:00,1.87428,1.87446,1.87426,1.87426,69999998.0
2006-10-25 08:28:00,1.87412,1.87425,1.87412,1.8742,36200000.0
2006-10-25 08:29:00,1.8742,1.8742,1.8742,1.8742,6000000.0
2006-10-25 08:30:00,1.87408,1.87424,1.87407,1.87419,80899998.0
2006-10-25 08:31:00,1.87407,1.87442,1.87407,1.87442,88999999.0
2006-10-25 08:32:00,1.8745,1.87455,1.8745,1.87452,35246994.0
2006-10-25 08:33:00,1.87448,1.87464,1.87448,1.87464,18200000.0
2006-10-25 08:34:00,1.87465,1.87479,1.87465,1.87477,57599999.0
2006-10-25 08:35:00,1.8748,1.8748,1.87452,1.87452,76499998.0
2006-10-25 08:36:00,1.87446,1.87452,1.87446,1.87452,2100000.0
2006-10-25 08:37:00,1.87437,1.8744,1.87437,1.8744,44399998.0
2006-10-25 08:38:00,1.87448,1.87449,1.87444,1.87447,33100000.0
2006-10-25 08:39:00,1.87445,1.87445,1.8744,1.8744,28200000.0
2006-10-25 08:40:00,1.87437,1.87441,1.87416,1.87422,111699999.0
2006-10-25 08:41:00,1.87428,1.87438,1.87426,1.8743,114400001.0
2006-10-25 08:42:00,1.87436,1.87443,1.87433,1.87443,50400001.0
2006-10-25 08:43:00,1.87441,1.87441,1.8742,1.8742,48800000.0
2006-10-25 08:44:00,1.87415,1.87415,1.87405,1.87405,16600000.0
2006-10-25 08:45:00,1.87413,1.87413,1.87392,1.87398,28200000.0
2006-10-25 08:46:00,1.87399,1.87405,1.87394,1.87405,33700000.0
2006-10-25 08:47:00,1.87403,1.87403,1.87395,1.87398,36400000.0
2006-10-25 08:48:00,1.87407,1.87415,1.87402,1.87405,104800000.0
2006-10-25 08:49:00,1.8742,1.87429,1.87416,1.87416,44100000.0
2006-10-25 08:50:00,1.87408,1.87421,1.87408,1.87421,85299999.0
2006-10-25 08:51:00,1.87413,1.87439,1.87413,1.87431,37300000.0
2006-10-25 08:52:00,1.87428,1.87429,1.8742,1.8742,35399999.0
2006-10-25 08:53:00,1.87413,1.87415,1.87408,1.87412,37399999.0
2006-10-25 08:54:00,1.8741,1.8741,1.87408,1.8741,42599999.0
2006-10-25 08:55:00,1.87406,1.87406,1.87391,1.87402,66099999.0
2006-10-25 08:56:00,1.87402,1.87402,1.87389,1.87392,29800000.0
2006-10-25 08:57:00,1.87395,1.87403,1.87389,1.87399,104799998.0
2006-10-25 08:58:00,1.87396,1.87399,1.87394,1.87399,49600000.0
2006-10-25 08:59:00,1.87402,1.87412,1.87395,1.87402,68100000.0
2006-10-25 09:00:00,1.87404,1.87423,1.87404,1.87421,43600000.0
2006-10-25 09:01:00,1.87418,1.87431,1.87415,1.87431,59100001.0
2006-10-25 09:02:00,1.87433,1.87433,1.87418,1.87418,88300001.0
2006-10-25 09:03:00,1.87414,1.87419,1.87402,1.87415,100400002.0
2006-10-25 09:04:00,1.87422,1.87428,1.87415,1.8742,88246994.0
2006-10-25 09:05:00,1.8742,1.87426,1.87408,1.87423,37600000.0
2006-10-25 09:06:00,1.87423,1.87428,1.87415,1.87428,60200002.0
2006-10-25 09:07:00,1.87427,1.87427,1.87407,1.87407,78600000.0
2006-10-25 09:08:00,1.8741,1.87424,1.87403,1.87417,59300001.0
2006-10-25 09:09:00,1.87437,1.87437,1.87419,1.8742,43400000.0
2006-10-25 09:10:00,1.87425,1.87431,1.87418,1.87431,55700001.0
2006-10-25 09:11:00,1.8743,1.8743,1.87416,1.87419,56400001.0
2006-10-25 09:12:00,1.87428,1.87431,1.87422,1.87427,36300000.0
2006-10-25 09:13:00,1.87422,1.87427,1.87421,1.87421,52400000.0
2006-10-25 09:14:00,1.87415,1.87425,1.87395,1.87425,72799998.0
2006-10-25 09:15:00,1.87416,1.87421,1.87416,1.8742,34699999.0
2006-10-25 09:16:00,1.87402,1.87411,1.87402,1.87406,27100000.0
2006-10-25 09:17:00,1.87408,1.87413,1.87402,1.8741,94499999.0
2006-10-25 09:18:00,1.87409,1.8741,1.87398,1.87404,105549999.0
2006-10-25 09:19:00,1.87422,1.87431,1.87416,1.87425,52499999.0
2006-10-25 09:20:00,1.87432,1.87448,1.87432,1.87441,72299999.0
2006-10-25 09:21:00,1.87444,1.87461,1.8744,1.87461,67699998.0
2006-10-25 09:22:00,1.87484,1.87536,1.87484,1.87536,4400000.0
2006-10-25 09:23:00,1.8756,1.8756,1.87539,1.87553,96600001.0
2006-10-25 09:24:00,1.87573,1.87583,1.87573,1.87574,23100000.0
2006-10-25 09:25:00,1.87564,1.87575,1.87563,1.87563,26500000.0
2006-10-25 09:26:00,1.8757,1.87577,1.8757,1.87577,32600000.0
2006-10-25 09:27:00,1.8759,1.87597,1.87584,1.87584,37600000.0
2006-10-25 09:28:00,1.87581,1.87588,1.87548,1.87548,33800000.0
2006-10-25 09:29:00,1.87555,1.87564,1.87555,1.87557,86300001.0
2006-10-25 09:30:00,1.87555,1.87577,1.87555,1.87573,45800000.0
2006-10-25 09:31:00,1.87573,1.87575,1.87565,1.87575,61100000.0
2006-10-25 09:32:00,1.87569,1.87569,1.87562,1.87566,59599999.0
2006-10-25 09:33:00,1.87577,1.87619,1.87577,1.87615,30000000.0
2006-10-25 09:34:00,1.87619,1.87635,1.87608,1.87625,37900000.0
2006-10-25 09:35:00,1.87618,1.87618,1.87604,1.87615,32300000.0
2006-10-25 09:36:00,1.87606,1.87623,1.87606,1.87616,55200000.0
2006-10-25 09:37:00,1.87611,1.87617,1.876,1.876,25000000.0
2006-10-25 09:38:00,1.87612,1.8762,1.87607,1.87607,45400001.0
2006-10-25 09:39:00,1.87594,1.87613,1.87594,1.87608,81399999.0
2006-10-25 09:40:00,1.8761,1.87657,1.8761,1.8765,60999999.0
2006-10-25 09:41:00,1.87648,1.87657,1.87628,1.87652,19200000.0
2006-10-25 09:42:00,1.8765,1.87652,1.87637,1.87637,61100000.0
2006-10-25 09:43:00,1.8764,1.87646,1.87633,1.87634,81200002.0
2006-10-25 09:44:00,1.87634,1.87634,1.87612,1.87619,88800000.0
2006-10-25 09:45:00,1.87624,1.87644,1.87624,1.87637,52100000.0
2006-10-25 09:46:00,1.87646,1.87676,1.87633,1.87676,79699998.0
2006-10-25 09:47:00,1.87674,1.87683,1.87671,1.87671,59399999.0
2006-10-25 09:48:00,1.87683,1.87717,1.87681,1.87702,48500000.0
2006-10-25 09:49:00,1.87699,1.87731,1.87695,1.8772,53500000.0
2006-10-25 09:50:00,1.87707,1.87707,1.87697,1.87701,59099999.0
2006-10-25 09:51:00,1.87703,1.87703,1.87695,1.87701,63000000.0
2006-10-25 09:52:00,1.87685,1.87685,1.87667,1.87677,53100001.0
2006-10-25 09:53:00,1.87668,1.87683,1.87668,1.87677,74200001.0
2006-10-25 09:54:00,1.87666,1.87673,1.87662,1.87673,47800000.0
2006-10-25 09:55:00,1.87675,1.87687,1.87667,1.8767,90700002.0
2006-10-25 09:56:00,1.8766,1.87666,1.87645,1.87654,89600000.0
2006-10-25 09:57:00,1.87653,1.87653,1.87645,1.87652,75299999.0
2006-10-25 09:58:00,1.87645,1.87645,1.87614,1.87618,31000001.0
2006-10-25 09:59:00,1.87619,1.87635,1.87619,1.87626,57300000.0
2006-10-25 10:00:00,1.87652,1.8768,1.87638,1.87674,49600000.0
2006-10-25 10:01:00,1.87683,1.87683,1.87637,1.87654,74699999.0
2006-10-25 10:02:00,1.87641,1.87641,1.87615,1.87615,85300001.0
2006-10-25 10:03:00,1.87635,1.87642,1.87617,1.8763,29900000.0
2006-10-25 10:04:00,1.8763,1.87633,1.8761,1.87633,89200000.0
2006-10-25 10:05:00,1.8763,1.87641,1.87616,1.87638,46500000.0
2006-10-25 10:06:00,1.87645,1.87659,1.87634,1.87638,89900000.0
2006-10-25 10:07:00,1.87655,1.87665,1.876,1.876,62499999.0
2006-10-25 10:08:00,1.87573,1.87573,1.87555,1.87555,39000000.0
2006-10-25 10:09:00,1.87566,1.87585,1.87566,1.87585,57600001.0
2006-10-25 10:10:00,1.87591,1.8761,1.87591,1.87602,101199997.0
2006-10-25 10:11:00,1.87595,1.87627,1.87595,1.87603,128900000.0
2006-10-25 10:12:00,1.87608,1.87621,1.87606,1.87621,51200001.0
2006-10-25 10:13:00,1.87618,1.8762,1.87613,1.87613,93299999.0
2006-10-25 10:14:00,1.87615,1.87633,1.87615,1.87633,15800000.0
2006-10-25 10:15:00,1.87633,1.87633,1.87616,1.87626,77400000.0
2006-10-25 10:16:00,1.87616,1.87616,1.87559,1.87559,21500000.0
2006-10-25 10:17:00,1.87553,1.87571,1.87553,1.87563,29500000.0
2006-10-25 10:18:00,1.87568,1.87583,1.87568,1.87583,56900000.0
2006-10-25 10:19:00,1.87574,1.87589,1.87567,1.87589,39199999.0
2006-10-25 10:20:00,1.8759,1.87594,1.87584,1.8759,100799999.0
2006-10-25 10:21:00,1.8759,1.87595,1.87587,1.87595,104099998.0
2006-10-25 10:22:00,1.87597,1.876,1.8758,1.87588,35000000.0
2006-10-25 10:23:00,1.87586,1.87586,1.87573,1.87581,126299997.0
2006-10-25 10:24:00,1.87582,1.87585,1.87552,1.87564,55900001.0
2006-10-25 10:25:00,1.87569,1.87582,1.87566,1.87582,39700000.0
2006-10-25 10:26:00,1.87595,1.87615,1.87595,1.87615,99500001.0
2006-10-25 10:27:00,1.87609,1.87622,1.87609,1.87612,74300000.0
2006-10-25 10:28:00,1.87612,1.87617,1.87609,1.87616,56200001.0
2006-10-25 10:29:00,1.87608,1.8761,1.87598,1.87598,50100000.0
2006-10-25 10:30:00,1.87594,1.87599,1.87588,1.87595,76300001.0
2006-10-25 10:31:00,1.87587,1.87601,1.87585,1.87601,100100001.0
2006-10-25 10:32:00,1.87603,1.87619,1.87603,1.87617,40400000.0
2006-10-25 10:33:00,1.87627,1.87629,1.87618,1.8762,35100000.0
2006-10-25 10:34:00,1.87615,1.87622,1.87612,1.87617,90500001.0
2006-10-25 10:35:00,1.87623,1.87623,1.87612,1.87612,49800001.0
2006-10-25 10:36:00,1.87605,1.87605,1.87596,1.876,85300001.0
2006-10-25 10:37:00,1.87603,1.87633,1.87603,1.87633,87900001.0
2006-10-25 10:38:00,1.87637,1.87656,1.87636,1.87656,49400000.0
2006-10-25 10:39:00,1.87652,1.87657,1.87644,1.87644,35900001.0
2006-10-25 10:40:00,1.87642,1.87644,1.87626,1.87634,38800000.0
2006-10-25 10:41:00,1.87639,1.8766,1.87639,1.8765,117900002.0
2006-10-25 10:42:00,1.87661,1.87663,1.87652,1.87652,32300000.0
2006-10-25 10:43:00,1.87657,1.87665,1.87654,1.87658,184800001.0
2006-10-25 10:44:00,1.8766,1.8766,1.87643,1.87649,72400000.0
2006-10-25 10:45:00,1.8766,1.8766,1.87644,1.87654,63800000.0
2006-10-25 10:46:00,1.87654,1.87679,1.87654,1.87672,41700001.0
2006-10-25 10:47:00,1.87668,1.87675,1.87658,1.87675,92100000.0
2006-10-25 10:48:00,1.87672,1.87678,1.87671,1.87678,25700000.0
2006-10-25 10:49:00,1.87666,1.87666,1.87658,1.87666,68000001.0
2006-10-25 10:50:00,1.87669,1.87678,1.87667,1.87667,61199999.0
2006-10-25 10:51:00,1.87673,1.87673,1.8765,1.8765,32900000.0
2006-10-25 10:52:00,1.87667,1.87667,1.87645,1.87645,29200000.0
2006-10-25 10:53:00,1.87655,1.87658,1.87643,1.87651,149700002.0
2006-10-25 10:54:00,1.87657,1.87664,1.87653,1.87657,55700000.0
2006-10-25 10:55:00,1.87657,1.87657,1.87633,1.87636,46399999.0
2006-10-25 10:56:00,1.87637,1.87644,1.87628,1.87644,79300000.0
2006-10-25 10:57:00,1.87638,1.87638,1.87621,1.87632,37900000.0
2006-10-25 10:58:00,1.87631,1.87631,1.87605,1.87618,171899998.0
2006-10-25 10:59:00,1.87617,1.87617,1.87609,1.87615,156600001.0
2006-10-25 11:00:00,1.8762,1.87634,1.8762,1.87632,65300000.0
2006-10-25 11:01:00,1.87625,1.87627,1.87611,1.87614,100799999.0
2006-10-25 11:02:00,1.8761,1.8762,1.87605,1.87605,53900000.0
2006-10-25 11:03:00,1.8762,1.87654,1.87611,1.87647,48700000.0
2006-10-25 11:04:00,1.8765,1.87654,1.87645,1.87645,37500000.0
2006-10-25 11:05:00,1.87649,1.87653,1.87636,1.8764,70499999.0
2006-10-25 11:06:00,1.87645,1.87645,1.87633,1.87635,75500000.0
2006-10-25 11:07:00,1.8764,1.87643,1.87634,1.87641,41100000.0
2006-10-25 11:08:00,1.87642,1.87642,1.8762,1.87634,72300002.0
2006-10-25 11:09:00,1.87639,1.87642,1.87636,1.87636,61000001.0
2006-10-25 11:10:00,1.87635,1.87643,1.87633,1.87643,85800001.0
2006-10-25 11:11:00,1.87645,1.87645,1.87638,1.8764,48200000.0
2006-10-25 11:12:00,1.87627,1.87627,1.87598,1.87598,86500000.0
2006-10-25 11:13:00,1.87595,1.8761,1.87589,1.8761,39500000.0
2006-10-25 11:14:00,1.87615,1.87637,1.87615,1.87637,30100000.0
2006-10-25 11:15:00,1.8764,1.8764,1.8764,1.8764,30000000.0
2006-10-25 11:16:00,1.8764,1.87652,1.8764,1.87652,94200002.0
2006-10-25 11:17:00,1.87645,1.87653,1.87645,1.87647,33600000.0
2006-10-25 11:18:00,1.87648,1.87659,1.87643,1.87653,62500002.0
2006-10-25 11:19:00,1.87639,1.87644,1.87628,1.87644,61000000.0
2006-10-25 11:20:00,1.87659,1.87659,1.87656,1.87656,17700000.0
2006-10-25 11:21:00,1.8766,1.8766,1.87644,1.87659,58899999.0
2006-10-25 11:22:00,1.8766,1.87661,1.87646,1.87656,65000000.0
2006-10-25 11:23:00,1.87662,1.87678,1.87662,1.87676,55100000.0
2006-10-25 11:24:00,1.87678,1.87678,1.87656,1.87668,80699999.0
2006-10-25 11:25:00,1.87647,1.87652,1.87639,1.87648,78300001.0
2006-10-25 11:26:00,1.87653,1.87653,1.87645,1.87646,41500000.0
2006-10-25 11:27:00,1.87648,1.87648,1.87635,1.87637,45599999.0
2006-10-25 11:28:00,1.8764,1.8764,1.87629,1.87629,39800000.0
2006-10-25 11:29:00,1.87634,1.87653,1.87634,1.87653,93400000.0
2006-10-25 11:30:00,1.87652,1.87663,1.87648,1.87662,78100000.0
2006-10-25 11:31:00,1.87661,1.87664,1.87645,1.8766,169299999.0
2006-10-25 11:32:00,1.87653,1.87653,1.87631,1.8764,53200000.0
2006-10-25 11:33:00,1.87634,1.87644,1.87629,1.87638,76200001.0
2006-10-25 11:34:00,1.87643,1.87643,1.87632,1.87641,59199999.0
2006-10-25 11:35:00,1.87639,1.87645,1.87634,1.87637,40900000.0
2006-10-25 11:36:00,1.87628,1.87644,1.87625,1.87644,96100000.0
2006-10-25 11:37:00,1.8765,1.87661,1.8765,1.87653,90599999.0
2006-10-25 11:38:00,1.87653,1.87677,1.87647,1.87677,128900000.0
2006-10-25 11:39:00,1.87672,1.87672,1.8765,1.8765,53700000.0
2006-10-25 11:40:00,1.87645,1.87655,1.8764,1.8765,72899999.0
2006-10-25 11:41:00,1.87655,1.87657,1.8765,1.8765,37000000.0
2006-10-25 11:42:00,1.87648,1.87653,1.87641,1.87642,39600000.0
2006-10-25 11:43:00,1.87632,1.87651,1.87623,1.8763,23900000.0
2006-10-25 11:44:00,1.87641,1.87661,1.87637,1.87661,58300000.0
2006-10-25 11:45:00,1.87665,1.87665,1.87657,1.8766,59100000.0
2006-10-25 11:46:00,1.87665,1.87665,1.87657,1.8766,96199999.0
2006-10-25 11:47:00,1.87654,1.87661,1.87638,1.87638,143800000.0
2006-10-25 11:48:00,1.87647,1.87653,1.87639,1.87653,78500001.0
2006-10-25 11:49:00,1.8765,1.87653,1.87642,1.87642,114500000.0
2006-10-25 11:50:00,1.87641,1.87672,1.87641,1.87672,127099999.0
2006-10-25 11:51:00,1.87666,1.87669,1.87651,1.87658,97199998.0
2006-10-25 11:52:00,1.8766,1.8767,1.87656,1.87668,67700001.0
2006-10-25 11:53:00,1.8766,1.87664,1.87658,1.87662,43500000.0
2006-10-25 11:54:00,1.87657,1.87665,1.87653,1.87654,37400000.0
2006-10-25 11:55:00,1.87656,1.87658,1.8765,1.87658,53499999.0
2006-10-25 11:56:00,1.8766,1.87665,1.8766,1.87665,11000000.0
2006-10-25 11:57:00,1.87658,1.87664,1.87648,1.87664,99000000.0
2006-10-25 11:58:00,1.87656,1.87666,1.87656,1.87662,40800000.0
2006-10-25 11:59:00,1.87669,1.87675,1.87663,1.87675,123000000.0
2006-10-25 12:00:00,1.87673,1.87673,1.87657,1.8766,122999999.0
2006-10-25 12:01:00,1.87659,1.87669,1.87659,1.87665,75800002.0
2006-10-25 12:02:00,1.87668,1.87681,1.87665,1.87665,23400000.0
2006-10-25 12:03:00,1.87665,1.87665,1.8766,1.8766,51100001.0
2006-10-25 12:04:00,1.87654,1.87654,1.87634,1.87636,92800000.0
2006-10-25 12:05:00,1.87658,1.87662,1.87653,1.87658,44700000.0
2006-10-25 12:06:00,1.87652,1.87662,1.87645,1.87645,29800000.0
2006-10-25 12:07:00,1.87647,1.87649,1.87635,1.87638,88800001.0
2006-10-25 12:08:00,1.87618,1.87618,1.87593,1.87605,79100000.0
2006-10-25 12:09:00,1.8761,1.87639,1.8761,1.87639,16200000.0
2006-10-25 12:10:00,1.8764,1.8764,1.87622,1.87633,59100001.0
2006-10-25 12:11:00,1.87625,1.87643,1.87625,1.87638,44400000.0
2006-10-25 12:12:00,1.87638,1.8764,1.87636,1.87639,26900000.0
2006-10-25 12:13:00,1.87637,1.87637,1.87627,1.87629,64899999.0
2006-10-25 12:14:00,1.87625,1.87625,1.87615,1.8762,54600000.0
2006-10-25 12:15:00,1.87616,1.87623,1.87613,1.87623,29699999.0
2006-10-25 12:16:00,1.87621,1.87623,1.87611,1.87623,49100000.0
2006-10-25 12:17:00,1.87623,1.87623,1.87604,1.87611,58300000.0
2006-10-25 12:18:00,1.87627,1.87648,1.87627,1.87642,45500001.0
2006-10-25 12:19:00,1.87643,1.87643,1.87623,1.87625,58800000.0
2006-10-25 12:20:00,1.87638,1.87647,1.87637,1.87646,45200000.0
2006-10-25 12:21:00,1.87637,1.8765,1.87627,1.87641,91199999.0
2006-10-25 12:22:00,1.87632,1.8768,1.87632,1.8768,48199999.0
2006-10-25 12:23:00,1.87692,1.87692,1.87673,1.87673,82200001.0
2006-10-25 12:24:00,1.87685,1.87719,1.87685,1.87702,54300001.0
2006-10-25 12:25:00,1.87686,1.87695,1.87681,1.87695,31900000.0
2006-10-25 12:26:00,1.87691,1.87693,1.87682,1.87684,56600000.0
2006-10-25 12:27:00,1.87682,1.87685,1.87664,1.87664,16100000.0
2006-10-25 12:28:00,1.87672,1.87689,1.87667,1.87679,100350000.0
2006-10-25 12:29:00,1.87685,1.87685,1.87656,1.87667,50800000.0
2006-10-25 12:30:00,1.87662,1.87703,1.87662,1.87687,74000000.0
2006-10-25 12:31:00,1.87695,1.87708,1.87687,1.87708,76900000.0
2006-10-25 12:32:00,1.87711,1.87759,1.87704,1.87759,61200000.0
2006-10-25 12:33:00,1.87755,1.87755,1.87732,1.87742,46000000.0
2006-10-25 12:34:00,1.8773,1.8773,1.87694,1.87717,91199998.0
2006-10-25 12:35:00,1.87718,1.87732,1.87715,1.87732,74300001.0
2006-10-25 12:36:00,1.87725,1.8773,1.87715,1.87717,61500000.0
2006-10-25 12:37:00,1.87714,1.87726,1.877,1.8772,46100000.0
2006-10-25 12:38:00,1.87727,1.8775,1.87727,1.8775,39500000.0
2006-10-25 12:39:00,1.87738,1.87742,1.87735,1.87742,40400000.0
2006-10-25 12:40:00,1.87737,1.87758,1.87733,1.87757,49200001.0
2006-10-25 12:41:00,1.87765,1.87797,1.87765,1.87795,67000000.0
2006-10-25 12:42:00,1.878,1.87837,1.87796,1.8783,69000000.0
2006-10-25 12:43:00,1.87828,1.87828,1.87808,1.87826,127000002.0
2006-10-25 12:44:00,1.87818,1.87822,1.87807,1.87815,115099997.0
2006-10-25 12:45:00,1.87822,1.87823,1.87793,1.87793,45100001.0
2006-10-25 12:46:00,1.87791,1.87802,1.87791,1.87802,54600002.0
2006-10-25 12:47:00,1.87801,1.87805,1.8779,1.878,110700002.0
2006-10-25 12:48:00,1.87792,1.87801,1.87792,1.87792,54300000.0
2006-10-25 12:49:00,1.87787,1.87797,1.87785,1.87793,70400000.0
2006-10-25 12:50:00,1.8779,1.8779,1.87752,1.87752,98249997.0
2006-10-25 12:51:00,1.87745,1.87762,1.8774,1.87759,29800000.0
2006-10-25 12:52:00,1.87747,1.87753,1.87746,1.87748,87000000.0
2006-10-25 12:53:00,1.8775,1.87769,1.87741,1.87767,54400000.0
2006-10-25 12:54:00,1.87769,1.87778,1.87761,1.8777,41799999.0
2006-10-25 12:55:00,1.87771,1.87783,1.87771,1.87783,85300002.0
2006-10-25 12:56:00,1.87787,1.87803,1.87787,1.878,50400000.0
2006-10-25 12:57:00,1.87794,1.87799,1.87794,1.87799,5200000.0
2006-10-25 12:58:00,1.87797,1.87801,1.87784,1.87791,105100000.0
2006-10-25 12:59:00,1.87754,1.87788,1.87754,1.87785,32000001.0
2006-10-25 13:00:00,1.878,1.87822,1.878,1.87822,106499999.0
2006-10-25 13:01:00,1.87808,1.87808,1.87797,1.87805,41600000.0
2006-10-25 13:02:00,1.87798,1.87802,1.87793,1.87796,58300000.0
2006-10-25 13:03:00,1.87799,1.87799,1.87792,1.87793,34800000.0
2006-10-25 13:04:00,1.87797,1.87808,1.87793,1.87808,45899999.0
2006-10-25 13:05:00,1.87803,1.87806,1.87793,1.87798,74900002.0
2006-10-25 13:06:00,1.87812,1.87819,1.87805,1.87813,37400000.0
2006-10-25 13:07:00,1.87823,1.87857,1.87816,1.87842,85300000.0
2006-10-25 13:08:00,1.87852,1.87852,1.87835,1.87847,29300000.0
2006-10-25 13:09:00,1.87847,1.87867,1.87847,1.87864,25700000.0
2006-10-25 13:10:00,1.87863,1.87868,1.87855,1.87855,31299999.0
2006-10-25 13:11:00,1.87852,1.8786,1.87846,1.87846,90100001.0
2006-10-25 13:12:00,1.87841,1.87841,1.8782,1.87825,64200001.0
2006-10-25 13:13:00,1.87804,1.87811,1.87802,1.87802,47900002.0
2006-10-25 13:14:00,1.87801,1.87811,1.87799,1.87811,50700000.0
2006-10-25 13:15:00,1.87817,1.87819,1.87803,1.8781,47700000.0
2006-10-25 13:16:00,1.87808,1.87814,1.87803,1.87812,37300001.0
2006-10-25 13:17:00,1.87813,1.87813,1.87799,1.87812,82099999.0
2006-10-25 13:18:00,1.87811,1.87811,1.87766,1.87766,53400000.0
2006-10-25 13:19:00,1.87769,1.87769,1.87732,1.87745,98200001.0
2006-10-25 13:20:00,1.8774,1.8774,1.87727,1.87728,63500000.0
2006-10-25 13:21:00,1.87732,1.87732,1.87719,1.87719,19000000.0
2006-10-25 13:22:00,1.87716,1.87716,1.87703,1.87704,39200000.0
2006-10-25 13:23:00,1.87713,1.87721,1.87713,1.87715,31200000.0
2006-10-25 13:24:00,1.87708,1.87742,1.87708,1.87737,50400000.0
2006-10-25 13:25:00,1.87739,1.87739,1.87727,1.87729,19800000.0
2006-10-25 13:26:00,1.8773,1.87745,1.8771,1.8771,78800000.0
2006-10-25 13:27:00,1.87707,1.87727,1.877,1.87725,30300000.0
2006-10-25 13:28:00,1.87722,1.87734,1.87721,1.87721,62600001.0
2006-10-25 13:29:00,1.87722,1.87729,1.87717,1.87728,98899999.0
2006-10-25 13:30:00,1.8773,1.87743,1.8773,1.8774,65100000.0
2006-10-25 13:31:00,1.87733,1.87733,1.87721,1.87721,37400000.0
2006-10-25 13:32:00,1.87719,1.87725,1.8771,1.8771,100299999.0
2006-10-25 13:33:00,1.87723,1.87723,1.87712,1.87712,21800000.0
2006-10-25 13:34:00,1.87713,1.8772,1.87703,1.87718,79499999.0
2006-10-25 13:35:00,1.87733,1.8774,1.87723,1.87723,48200000.0
2006-10-25 13:36:00,1.87725,1.87725,1.8772,1.87725,138000001.0
2006-10-25 13:37:00,1.87727,1.8773,1.87703,1.87703,61100000.0
2006-10-25 13:38:00,1.87713,1.8773,1.87713,1.87714,44900000.0
2006-10-25 13:39:00,1.87715,1.87725,1.87714,1.87725,68900000.0
2006-10-25 13:40:00,1.87732,1.87732,1.87709,1.87714,79800000.0
2006-10-25 13:41:00,1.87715,1.87718,1.87705,1.87705,39100000.0
2006-10-25 13:42:00,1.87706,1.87723,1.87706,1.87723,90899999.0
2006-10-25 13:43:00,1.8772,1.8772,1.87709,1.87709,26000000.0
2006-10-25 13:44:00,1.8771,1.87716,1.87704,1.87715,80900000.0
2006-10-25 13:45:00,1.87707,1.87712,1.87703,1.87712,64000002.0
2006-10-25 13:46:00,1.87713,1.87719,1.87713,1.87719,24900000.0
2006-10-25 13:47:00,1.87718,1.87721,1.87705,1.87705,99099998.0
2006-10-25 13:48:00,1.87718,1.87722,1.87713,1.87717,68600001.0
2006-10-25 13:49:00,1.87715,1.87715,1.877,1.87715,56900000.0
2006-10-25 13:50:00,1.87717,1.87719,1.87715,1.87719,13100000.0
2006-10-25 13:51:00,1.87718,1.87722,1.87713,1.87714,71000000.0
2006-10-25 13:52:00,1.87721,1.87729,1.87713,1.87713,68900001.0
2006-10-25 13:53:00,1.8772,1.8772,1.87695,1.87695,40900000.0
2006-10-25 13:54:00,1.87717,1.87741,1.87717,1.87741,48099999.0
2006-10-25 13:55:00,1.87738,1.87747,1.87736,1.87747,69299999.0
2006-10-25 13:56:00,1.87759,1.87768,1.87753,1.87767,76000001.0
2006-10-25 13:57:00,1.8778,1.8778,1.87764,1.87769,63699999.0
2006-10-25 13:58:00,1.87766,1.87769,1.8773,1.8773,45900000.0
2006-10-25 13:59:00,1.87737,1.87751,1.87732,1.87748,71400000.0
2006-10-25 14:00:00,1.87749,1.87749,1.87737,1.87738,74399999.0
2006-10-25 14:01:00,1.87743,1.87752,1.87738,1.87743,41700000.0
2006-10-25 14:02:00,1.87735,1.87735,1.87729,1.8773,83699999.0
2006-10-25 14:03:00,1.87743,1.87746,1.87724,1.87728,41600000.0
2006-10-25 14:04:00,1.87729,1.87732,1.87719,1.87732,35200000.0
2006-10-25 14:05:00,1.87725,1.8773,1.87717,1.8773,31700000.0
2006-10-25 14:06:00,1.87728,1.87734,1.87722,1.87732,52699999.0
2006-10-25 14:07:00,1.87735,1.8774,1.87732,1.87735,43900000.0
2006-10-25 14:08:00,1.87726,1.87726,1.87695,1.87699,63999999.0
2006-10-25 14:09:00,1.8768,1.8768,1.87665,1.87665,30499999.0
2006-10-25 14:10:00,1.87648,1.87648,1.87624,1.87642,50100000.0
2006-10-25 14:11:00,1.87634,1.87664,1.87631,1.87663,64899999.0
2006-10-25 14:12:00,1.87663,1.87677,1.87663,1.87677,55100001.0
2006-10-25 14:13:00,1.8768,1.8768,1.87644,1.8765,40400000.0
2006-10-25 14:14:00,1.87659,1.87715,1.87659,1.87706,66299999.0
2006-10-25 14:15:00,1.87704,1.8771,1.87696,1.87708,82399999.0
2006-10-25 14:16:00,1.87705,1.87705,1.87694,1.87694,12400000.0
2006-10-25 14:17:00,1.87685,1.87685,1.87654,1.87665,79300001.0
2006-10-25 14:18:00,1.87666,1.87667,1.87649,1.87653,99299997.0
2006-10-25 14:19:00,1.87651,1.87663,1.87651,1.87663,82999998.0
2006-10-25 14:20:00,1.87658,1.8767,1.8765,1.87663,82900000.0
2006-10-25 14:21:00,1.87653,1.8766,1.87645,1.87645,25500000.0
2006-10-25 14:22:00,1.8764,1.8764,1.87635,1.87635,17600000.0
2006-10-25 14:23:00,1.87641,1.87641,1.87621,1.87628,92400001.0
2006-10-25 14:24:00,1.87628,1.8763,1.87617,1.87622,72699999.0
2006-10-25 14:25:00,1.87631,1.87645,1.87631,1.87644,86500000.0
2006-10-25 14:26:00,1.87653,1.87653,1.87633,1.87639,52200000.0
2006-10-25 14:27:00,1.87643,1.87666,1.87643,1.87664,49900000.0
2006-10-25 14:28:00,1.87661,1.8768,1.87661,1.87675,40200000.0
2006-10-25 14:29:00,1.87671,1.87671,1.87649,1.87655,83300000.0
2006-10-25 14:30:00,1.87661,1.87668,1.87651,1.87656,80900001.0
2006-10-25 14:31:00,1.87655,1.87665,1.87655,1.87665,22600000.0
2006-10-25 14:32:00,1.8766,1.8766,1.87655,1.87655,6500000.0
2006-10-25 14:33:00,1.87649,1.87659,1.87645,1.8765,70600001.0
2006-10-25 14:34:00,1.87647,1.87663,1.87647,1.87655,51800001.0
2006-10-25 14:35:00,1.8765,1.87655,1.87648,1.87648,54800000.0
2006-10-25 14:36:00,1.87651,1.87653,1.8764,1.87642,40899999.0
2006-10-25 14:37:00,1.87659,1.87673,1.87649,1.87669,93900001.0
2006-10-25 14:38:00,1.87672,1.87695,1.87672,1.8769,43899998.0
2006-10-25 14:39:00,1.87699,1.87711,1.87697,1.87708,42700000.0
2006-10-25 14:40:00,1.87714,1.87714,1.87696,1.87713,71500000.0
2006-10-25 14:41:00,1.87715,1.87723,1.87714,1.87714,58299999.0
2006-10-25 14:42:00,1.87718,1.87742,1.87718,1.87737,38100000.0
2006-10-25 14:43:00,1.87733,1.87733,1.87719,1.87721,24800000.0
2006-10-25 14:44:00,1.87717,1.87717,1.87698,1.87711,36700000.0
2006-10-25 14:45:00,1.87704,1.8771,1.87697,1.87709,66800000.0
2006-10-25 14:46:00,1.87713,1.8772,1.87713,1.87717,53699999.0
2006-10-25 14:47:00,1.87711,1.87718,1.87703,1.87707,48070000.0
2006-10-25 14:48:00,1.87706,1.87706,1.87693,1.87693,34600000.0
2006-10-25 14:49:00,1.87702,1.87709,1.87695,1.87695,122400000.0
2006-10-25 14:50:00,1.87705,1.87705,1.87693,1.87699,70299999.0
2006-10-25 14:51:00,1.87698,1.87706,1.87697,1.87702,62700000.0
2006-10-25 14:52:00,1.87695,1.87705,1.87695,1.87705,66299999.0
2006-10-25 14:53:00,1.87703,1.87703,1.87689,1.87696,11400000.0
2006-10-25 14:54:00,1.87703,1.87703,1.87686,1.87689,137699999.0
2006-10-25 14:55:00,1.87688,1.87704,1.87685,1.87704,84600000.0
2006-10-25 14:56:00,1.87705,1.87708,1.877,1.877,68699999.0
2006-10-25 14:57:00,1.877,1.87722,1.877,1.87702,85200000.0
2006-10-25 14:58:00,1.87713,1.87726,1.87713,1.87718,44100000.0
2006-10-25 14:59:00,1.87705,1.87708,1.87696,1.87696,62900001.0
2006-10-25 15:00:00,1.87691,1.87701,1.87691,1.87697,86800000.0
2006-10-25 15:01:00,1.8769,1.87707,1.87677,1.87693,67300000.0
2006-10-25 15:02:00,1.87691,1.87691,1.8768,1.87682,63800000.0
2006-10-25 15:03:00,1.87684,1.87692,1.87674,1.87692,64849998.0
2006-10-25 15:04:00,1.87683,1.87686,1.87677,1.87686,123200002.0
2006-10-25 15:05:00,1.87685,1.87698,1.87681,1.87681,57100000.0
2006-10-25 15:06:00,1.8766,1.8766,1.87626,1.87635,92200000.0
2006-10-25 15:07:00,1.87632,1.87632,1.87614,1.87618,32300000.0
2006-10-25 15:08:00,1.8762,1.87625,1.87612,1.87625,35299999.0
2006-10-25 15:09:00,1.87632,1.87632,1.87614,1.87618,165199999.0
2006-10-25 15:10:00,1.87604,1.87609,1.87599,1.87607,31700000.0
2006-10-25 15:11:00,1.87612,1.87615,1.87601,1.87603,92600001.0
2006-10-25 15:12:00,1.87612,1.87612,1.876,1.87608,32600000.0
2006-10-25 15:13:00,1.87617,1.87631,1.87617,1.87626,52900000.0
2006-10-25 15:14:00,1.8762,1.87621,1.87609,1.87614,51600000.0
2006-10-25 15:15:00,1.87614,1.87627,1.87614,1.87626,64300000.0
2006-10-25 15:16:00,1.87613,1.87613,1.87601,1.87606,54800000.0
2006-10-25 15:17:00,1.876,1.87613,1.876,1.87613,79999998.0
2006-10-25 15:18:00,1.87622,1.87629,1.87617,1.87617,79200000.0
2006-10-25 15:19:00,1.87617,1.87629,1.87614,1.8762,68700000.0
2006-10-25 15:20:00,1.876,1.876,1.87514,1.87521,94499999.0
2006-10-25 15:21:00,1.8753,1.87533,1.87523,1.87523,30900000.0
2006-10-25 15:22:00,1.87519,1.87531,1.87518,1.87527,56300000.0
2006-10-25 15:23:00,1.87527,1.87527,1.87521,1.87522,150799999.0
2006-10-25 15:24:00,1.87527,1.87527,1.87511,1.8752,51499999.0
2006-10-25 15:25:00,1.87528,1.87532,1.87523,1.87529,103199999.0
2006-10-25 15:26:00,1.87534,1.87542,1.87525,1.87533,123000000.0
2006-10-25 15:27:00,1.8755,1.87556,1.87535,1.87535,69899998.0
2006-10-25 15:28:00,1.8754,1.87554,1.87537,1.87537,20600000.0
2006-10-25 15:29:00,1.87538,1.87547,1.87531,1.87531,117500001.0
2006-10-25 15:30:00,1.8753,1.87548,1.8753,1.87538,73299999.0
2006-10-25 15:31:00,1.87547,1.87554,1.87541,1.87554,97600001.0
2006-10-25 15:32:00,1.87542,1.87548,1.87535,1.87535,48700000.0
2006-10-25 15:33:00,1.87531,1.87531,1.87519,1.87524,43600000.0
2006-10-25 15:34:00,1.87518,1.87521,1.87501,1.87517,67200001.0
2006-10-25 15:35:00,1.87524,1.87524,1.87504,1.87522,57600000.0
2006-10-25 15:36:00,1.87516,1.87523,1.87515,1.87523,15000000.0
2006-10-25 15:37:00,1.8752,1.87528,1.87516,1.87528,35200000.0
2006-10-25 15:38:00,1.87523,1.8753,1.87515,1.87518,34200000.0
2006-10-25 15:39:00,1.87519,1.8752,1.87509,1.87517,71500000.0
2006-10-25 15:40:00,1.87518,1.87521,1.87512,1.87513,88600000.0
2006-10-25 15:41:00,1.87522,1.87533,1.87512,1.87533,173600001.0
2006-10-25 15:42:00,1.87533,1.87548,1.87533,1.87548,108199999.0
2006-10-25 15:43:00,1.87538,1.87549,1.87535,1.87549,25500000.0
2006-10-25 15:44:00,1.87551,1.87553,1.87536,1.87547,91799999.0
2006-10-25 15:45:00,1.87564,1.87569,1.87539,1.87545,44900000.0
2006-10-25 15:46:00,1.87543,1.87552,1.87541,1.87551,49800001.0
2006-10-25 15:47:00,1.87547,1.87554,1.8754,1.87553,49100000.0
2006-10-25 15:48:00,1.8756,1.8758,1.8756,1.8757,101100000.0
2006-10-25 15:49:00,1.87564,1.87564,1.87553,1.87564,97699999.0
2006-10-25 15:50:00,1.87552,1.87559,1.87542,1.87542,37500001.0
2006-10-25 15:51:00,1.8755,1.87557,1.87548,1.87557,24600000.0
2006-10-25 15:52:00,1.8756,1.87573,1.87558,1.87568,104900001.0
2006-10-25 15:53:00,1.87575,1.87579,1.87563,1.87568,51000001.0
2006-10-25 15:54:00,1.87562,1.87569,1.87555,1.87558,37800000.0
2006-10-25 15:55:00,1.8756,1.8756,1.87541,1.87554,42200000.0
2006-10-25 15:56:00,1.8755,1.87561,1.87542,1.87542,54199998.0
2006-10-25 15:57:00,1.87542,1.87549,1.87522,1.87522,36600000.0
2006-10-25 15:58:00,1.87515,1.87532,1.87515,1.8752,52700000.0
2006-10-25 15:59:00,1.87532,1.87545,1.8753,1.87538,69600001.0
2006-10-25 16:00:00,1.8755,1.87569,1.8753,1.8753,87199999.0
2006-10-25 16:01:00,1.87543,1.87561,1.87526,1.87556,129600001.0
2006-10-25 16:02:00,1.87543,1.87553,1.87539,1.87541,48199999.0
2006-10-25 16:03:00,1.8755,1.87589,1.8755,1.87589,29200000.0
2006-10-25 16:04:00,1.87602,1.8761,1.87583,1.87595,68700000.0
2006-10-25 16:05:00,1.87598,1.87598,1.87587,1.87587,12200000.0
2006-10-25 16:06:00,1.87578,1.87578,1.87552,1.87564,54900001.0
2006-10-25 16:07:00,1.87565,1.8757,1.87563,1.87565,28700000.0
2006-10-25 16:08:00,1.87555,1.87585,1.87555,1.87585,47800000.0
2006-10-25 16:09:00,1.87587,1.87593,1.87587,1.87593,22400000.0
2006-10-25 16:10:00,1.87602,1.87614,1.87586,1.87604,72100000.0
2006-10-25 16:11:00,1.87614,1.87629,1.87614,1.87628,57900001.0
2006-10-25 16:12:00,1.87622,1.87629,1.87622,1.87629,64800000.0
2006-10-25 16:13:00,1.8763,1.87635,1.87625,1.87635,93800000.0
2006-10-25 16:14:00,1.87631,1.87648,1.87631,1.87648,46800001.0
2006-10-25 16:15:00,1.87659,1.87669,1.87659,1.87661,78599999.0
2006-10-25 16:16:00,1.87653,1.87667,1.87651,1.87663,48300001.0
2006-10-25 16:17:00,1.87668,1.87677,1.87646,1.87646,101499999.0
2006-10-25 16:18:00,1.87651,1.87674,1.87651,1.87674,81600000.0
2006-10-25 16:19:00,1.87687,1.87702,1.87687,1.87698,45400000.0
2006-10-25 16:20:00,1.87687,1.87699,1.87686,1.87693,73600000.0
2006-10-25 16:21:00,1.877,1.87706,1.87685,1.87685,20800000.0
2006-10-25 16:22:00,1.87687,1.87711,1.87675,1.87711,117399999.0
2006-10-25 16:23:00,1.87737,1.87765,1.87728,1.87742,47399999.0
2006-10-25 16:24:00,1.87743,1.87753,1.87727,1.87729,46500001.0
2006-10-25 16:25:00,1.87719,1.87725,1.87716,1.87725,24500000.0
2006-10-25 16:26:00,1.87727,1.87768,1.87727,1.87768,37800000.0
2006-10-25 16:27:00,1.87765,1.87795,1.87762,1.87775,75200000.0
2006-10-25 16:28:00,1.87766,1.87779,1.87757,1.87757,104499999.0
2006-10-25 16:29:00,1.87758,1.87758,1.87747,1.87747,4700000.0
2006-10-25 16:30:00,1.8772,1.87747,1.8772,1.87742,106399998.0
2006-10-25 16:31:00,1.87739,1.87741,1.87717,1.87728,104300002.0
2006-10-25 16:32:00,1.87739,1.87749,1.87732,1.87735,80599999.0
2006-10-25 16:33:00,1.87733,1.87747,1.87732,1.87746,88900000.0
2006-10-25 16:34:00,1.87739,1.8774,1.87702,1.87702,41100000.0
2006-10-25 16:35:00,1.877,1.87705,1.877,1.877,32500000.0
2006-10-25 16:36:00,1.87702,1.87708,1.87697,1.87703,89100000.0
2006-10-25 16:37:00,1.87704,1.87713,1.87692,1.87699,77800001.0
2006-10-25 16:38:00,1.87682,1.8769,1.87676,1.87681,33600001.0
2006-10-25 16:39:00,1.87665,1.87679,1.87665,1.87677,82999998.0
2006-10-25 16:40:00,1.87671,1.87671,1.87658,1.87658,43900000.0
2006-10-25 16:41:00,1.87634,1.8767,1.87634,1.87642,40700000.0
2006-10-25 16:42:00,1.87642,1.87651,1.87642,1.87647,43900000.0
2006-10-25 16:43:00,1.87647,1.87647,1.87633,1.87647,26300000.0
2006-10-25 16:44:00,1.87648,1.87669,1.87641,1.87669,44600000.0
2006-10-25 16:45:00,1.87682,1.87682,1.87671,1.87677,54000001.0
2006-10-25 16:46:00,1.8769,1.87719,1.8769,1.8771,84299999.0
2006-10-25 16:47:00,1.87715,1.87735,1.87713,1.87721,91399999.0
2006-10-25 16:48:00,1.87728,1.87735,1.87723,1.87734,59400000.0
2006-10-25 16:49:00,1.87742,1.8775,1.87731,1.87743,56650000.0
2006-10-25 16:50:00,1.87748,1.87753,1.87733,1.87733,49200000.0
2006-10-25 16:51:00,1.87727,1.87732,1.87723,1.87727,80600002.0
2006-10-25 16:52:00,1.8773,1.87742,1.8773,1.87742,41499999.0
2006-10-25 16:53:00,1.87741,1.87752,1.87741,1.87752,62499999.0
2006-10-25 16:54:00,1.8775,1.87756,1.87744,1.87752,25300000.0
2006-10-25 16:55:00,1.87752,1.87752,1.87738,1.87741,44299999.0
2006-10-25 16:56:00,1.87723,1.87723,1.87701,1.87705,22700000.0
2006-10-25 16:57:00,1.87711,1.87715,1.87706,1.87715,111700002.0
2006-10-25 16:58:00,1.87711,1.87715,1.87711,1.87711,105699997.0
2006-10-25 16:59:00,1.87708,1.87708,1.8767,1.8768,98500002.0
2006-10-25 17:00:00,1.87672,1.87693,1.87672,1.87684,64100001.0
2006-10-25 17:01:00,1.87697,1.87719,1.87697,1.87704,136500001.0
2006-10-25 17:02:00,1.87711,1.87726,1.87701,1.87725,145999999.0
2006-10-25 17:03:00,1.87732,1.8774,1.87722,1.87722,40400000.0
2006-10-25 17:04:00,1.87717,1.87728,1.87689,1.87689,74699999.0
2006-10-25 17:05:00,1.8768,1.87688,1.87672,1.87677,65799999.0
2006-10-25 17:06:00,1.87684,1.8771,1.87682,1.8771,52299999.0
2006-10-25 17:07:00,1.87709,1.87722,1.87709,1.87722,71399999.0
2006-10-25 17:08:00,1.87718,1.87718,1.87698,1.87704,37600000.0
2006-10-25 17:09:00,1.87702,1.87702,1.87695,1.87695,46600000.0
2006-10-25 17:10:00,1.87712,1.8772,1.87704,1.87716,82800000.0
2006-10-25 17:11:00,1.87716,1.87722,1.87711,1.8772,114800001.0
2006-10-25 17:12:00,1.87722,1.87728,1.87719,1.8772,62899999.0
2006-10-25 17:13:00,1.87724,1.87734,1.87722,1.87733,97100000.0
2006-10-25 17:14:00,1.87737,1.87737,1.87723,1.87729,9000000.0
2006-10-25 17:15:00,1.87722,1.8774,1.87722,1.87727,47600000.0
2006-10-25 17:16:00,1.87725,1.87734,1.87712,1.87734,68700000.0
2006-10-25 17:17:00,1.87739,1.87758,1.87739,1.87751,26000000.0
2006-10-25 17:18:00,1.87753,1.8776,1.87746,1.87757,84700001.0
2006-10-25 17:19:00,1.87745,1.87756,1.87743,1.87748,97700000.0
2006-10-25 17:20:00,1.87754,1.87783,1.87754,1.8777,95000000.0
2006-10-25 17:21:00,1.87774,1.87777,1.87769,1.87769,50700000.0
2006-10-25 17:22:00,1.87758,1.87758,1.87735,1.87743,35100000.0
2006-10-25 17:23:00,1.87739,1.87745,1.87737,1.87745,67400000.0
2006-10-25 17:24:00,1.87739,1.87751,1.87735,1.8774,73300001.0
2006-10-25 17:25:00,1.87738,1.87738,1.87719,1.87721,69700000.0
2006-10-25 17:26:00,1.87727,1.87728,1.87712,1.87723,40900000.0
2006-10-25 17:27:00,1.87724,1.87731,1.87721,1.87722,46000000.0
2006-10-25 17:28:00,1.87724,1.87735,1.87724,1.8773,38900001.0
2006-10-25 17:29:00,1.87737,1.87758,1.87737,1.87753,82399999.0
2006-10-25 17:30:00,1.87739,1.87754,1.87733,1.87754,75550000.0
2006-10-25 17:31:00,1.87749,1.87749,1.87719,1.87722,68500000.0
2006-10-25 17:32:00,1.87717,1.8772,1.87709,1.87712,32300000.0
2006-10-25 17:33:00,1.8771,1.8772,1.87699,1.87699,72900000.0
2006-10-25 17:34:00,1.87686,1.87686,1.87633,1.87637,75599999.0
2006-10-25 17:35:00,1.87643,1.87657,1.87643,1.87649,50800000.0
2006-10-25 17:36:00,1.87665,1.87686,1.87656,1.87686,51699999.0
2006-10-25 17:37:00,1.87685,1.87688,1.87676,1.87681,38000000.0
2006-10-25 17:38:00,1.87678,1.877,1.87677,1.877,15700000.0
2006-10-25 17:39:00,1.87708,1.87714,1.8769,1.87712,100499999.0
2006-10-25 17:40:00,1.87709,1.87709,1.87701,1.87708,20700000.0
2006-10-25 17:41:00,1.87712,1.87712,1.87698,1.87698,23600000.0
2006-10-25 17:42:00,1.87698,1.87711,1.87698,1.87706,48800000.0
2006-10-25 17:43:00,1.87703,1.87704,1.8769,1.87701,68699999.0
2006-10-25 17:44:00,1.87695,1.87695,1.87689,1.87693,13300000.0
2006-10-25 17:45:00,1.87687,1.87694,1.87678,1.87694,24400000.0
2006-10-25 17:46:00,1.87689,1.87694,1.87687,1.87694,25200000.0
2006-10-25 17:47:00,1.87688,1.87688,1.87679,1.87682,15100000.0
2006-10-25 17:48:00,1.87678,1.8768,1.87671,1.87671,17700000.0
2006-10-25 17:49:00,1.87672,1.87703,1.87672,1.87703,53400000.0
2006-10-25 17:50:00,1.87695,1.87704,1.87694,1.877,66400000.0
2006-10-25 17:51:00,1.87698,1.877,1.87687,1.87692,72299999.0
2006-10-25 17:52:00,1.87692,1.87697,1.8768,1.87697,84600000.0
2006-10-25 17:53:00,1.87695,1.87695,1.87686,1.87693,49200001.0
2006-10-25 17:54:00,1.87695,1.87712,1.87695,1.87707,92900001.0
2006-10-25 17:55:00,1.87705,1.87708,1.87703,1.87705,16000000.0
2006-10-25 17:56:00,1.87696,1.87696,1.87678,1.87695,85099999.0
2006-10-25 17:57:00,1.87691,1.87701,1.87691,1.87697,33900001.0
2006-10-25 17:58:00,1.87691,1.87703,1.87691,1.87693,41500000.0
2006-10-25 17:59:00,1.87688,1.87698,1.87686,1.87691,19650000.0
2006-10-25 18:00:00,1.87703,1.87711,1.87698,1.87698,37100000.0
2006-10-25 18:01:00,1.87709,1.87715,1.87692,1.87705,961399998.0
2006-10-25 18:02:00,1.87712,1.87712,1.87697,1.87702,1069999994.0
2006-10-25 18:03:00,1.87701,1.87712,1.87696,1.87697,1132599992.0
2006-10-25 18:04:00,1.87705,1.87708,1.87697,1.877,930150003.0
2006-10-25 18:05:00,1.87697,1.87714,1.87696,1.87707,1104200001.0
2006-10-25 18:06:00,1.87707,1.87717,1.87697,1.87714,1083600006.0
2006-10-25 18:07:00,1.87715,1.87723,1.87709,1.87711,1233999994.0
2006-10-25 18:08:00,1.87715,1.87715,1.87705,1.87715,1233699998.0
2006-10-25 18:09:00,1.87717,1.87724,1.8771,1.87724,483699997.0
2006-10-25 18:10:00,1.87727,1.87734,1.87714,1.87715,766300006.0
2006-10-25 18:11:00,1.87718,1.87728,1.87712,1.87723,553699998.0
2006-10-25 18:12:00,1.87723,1.87723,1.87699,1.87699,835300006.0
2006-10-25 18:13:00,1.87697,1.87698,1.87684,1.8769,555400000.0
2006-10-25 18:14:00,1.87693,1.87709,1.8769,1.8769,797200001.0
2006-10-25 18:15:00,1.87695,1.87699,1.87682,1.87686,860699995.0
2006-10-25 18:16:00,1.87688,1.87694,1.87677,1.87685,850100001.0
2006-10-25 18:17:00,1.87683,1.87683,1.87663,1.8767,498799995.0
2006-10-25 18:18:00,1.8767,1.87675,1.87663,1.87672,647800001.0
2006-10-25 18:19:00,1.87672,1.87672,1.87658,1.87658,541300000.0
2006-10-25 18:20:00,1.87662,1.87671,1.87657,1.87663,465000002.0
2006-10-25 18:21:00,1.87665,1.87668,1.87655,1.87662,766400001.0
2006-10-25 18:22:00,1.87662,1.87664,1.87651,1.87655,594899999.0
2006-10-25 18:23:00,1.87656,1.87663,1.87649,1.87663,855800005.0
2006-10-25 18:24:00,1.87665,1.87668,1.8765,1.8766,730400000.0
2006-10-25 18:25:00,1.87654,1.87666,1.8765,1.87662,711499999.0
2006-10-25 18:26:00,1.87662,1.87668,1.87652,1.87665,544100000.0
2006-10-25 18:27:00,1.87665,1.87671,1.87657,1.87665,737969999.0
2006-10-25 18:28:00,1.87665,1.87668,1.87658,1.87665,334200000.0
2006-10-25 18:29:00,1.87659,1.87663,1.87649,1.87663,728200002.0
2006-10-25 18:30:00,1.87664,1.87664,1.87647,1.87656,699600003.0
2006-10-25 18:31:00,1.87657,1.87658,1.87639,1.87658,563399999.0
2006-10-25 18:32:00,1.8766,1.8766,1.87646,1.8765,401899997.0
2006-10-25 18:33:00,1.87654,1.87672,1.87654,1.87665,747200003.0
2006-10-25 18:34:00,1.8767,1.87677,1.8766,1.87665,612499998.0
2006-10-25 18:35:00,1.87664,1.87679,1.8766,1.87675,258700000.0
2006-10-25 18:36:00,1.87677,1.87683,1.87666,1.87683,62700000.0
2006-10-25 18:37:00,1.87684,1.87684,1.87675,1.87678,113999998.0
2006-10-25 18:38:00,1.87682,1.87683,1.8767,1.87683,156799999.0
2006-10-25 18:39:00,1.87681,1.87693,1.87678,1.87693,238100001.0
2006-10-25 18:40:00,1.87692,1.87693,1.87678,1.87681,388799999.0
2006-10-25 18:41:00,1.87681,1.87695,1.87681,1.87693,289600000.0
2006-10-25 18:42:00,1.87693,1.87693,1.87681,1.87684,110149998.0
2006-10-25 18:43:00,1.8769,1.87695,1.87682,1.87682,178900000.0
2006-10-25 18:44:00,1.87671,1.87685,1.87657,1.87657,466000000.0
2006-10-25 18:45:00,1.87656,1.87665,1.87654,1.87654,242300001.0
2006-10-25 18:46:00,1.87672,1.87675,1.87666,1.87668,208200000.0
2006-10-25 18:47:00,1.87669,1.87673,1.8766,1.87668,218599998.0
2006-10-25 18:48:00,1.87665,1.87675,1.87661,1.87669,363700003.0
2006-10-25 18:49:00,1.87668,1.87676,1.87666,1.87666,136800000.0
2006-10-25 18:50:00,1.87667,1.87672,1.87657,1.87657,245899999.0
2006-10-25 18:51:00,1.8766,1.87668,1.8765,1.87665,404900002.0
2006-10-25 18:52:00,1.87657,1.87672,1.87655,1.87672,548800005.0
2006-10-25 18:53:00,1.87662,1.87678,1.87657,1.87657,459099998.0
2006-10-25 18:54:00,1.8766,1.87673,1.87656,1.87673,228800001.0
2006-10-25 18:55:00,1.87671,1.87689,1.87663,1.87684,733499999.0
2006-10-25 18:56:00,1.87689,1.87709,1.87689,1.87705,209499999.0
2006-10-25 18:57:00,1.87703,1.87708,1.8769,1.87692,318899997.0
2006-10-25 18:58:00,1.87699,1.87699,1.87669,1.8768,560499996.0
2006-10-25 18:59:00,1.8768,1.87691,1.87675,1.87675,334300000.0
2006-10-25 19:00:00,1.87668,1.87676,1.8766,1.87662,188600000.0
2006-10-25 19:01:00,1.87665,1.87665,1.8766,1.87665,58900000.0
2006-10-25 19:02:00,1.8766,1.87663,1.87647,1.87649,332699999.0
2006-10-25 19:03:00,1.87652,1.87663,1.87645,1.87652,601299998.0
2006-10-25 19:04:00,1.87662,1.8767,1.87655,1.8767,350900003.0
2006-10-25 19:05:00,1.8767,1.87673,1.87665,1.87668,110400001.0
2006-10-25 19:06:00,1.87665,1.87665,1.8765,1.87665,587500003.0
2006-10-25 19:07:00,1.87665,1.87665,1.87657,1.87665,411999999.0
2006-10-25 19:08:00,1.87659,1.87668,1.87653,1.87662,591199996.0
2006-10-25 19:09:00,1.87662,1.8767,1.87657,1.87666,283300001.0
2006-10-25 19:10:00,1.87664,1.87675,1.8766,1.87667,419599998.0
2006-10-25 19:11:00,1.87663,1.87672,1.87659,1.87666,67900000.0
2006-10-25 19:12:00,1.87668,1.87673,1.87664,1.87665,169399999.0
2006-10-25 19:13:00,1.87671,1.87675,1.87662,1.87675,410199999.0
2006-10-25 19:14:00,1.87669,1.8767,1.87657,1.87659,161100003.0
2006-10-25 19:15:00,1.87652,1.87652,1.87633,1.87633,395799996.0
2006-10-25 19:16:00,1.87625,1.87625,1.87608,1.87608,97900001.0
2006-10-25 19:17:00,1.87608,1.87621,1.87591,1.87597,191999999.0
2006-10-25 19:18:00,1.87593,1.87593,1.87583,1.87587,234799999.0
2006-10-25 19:19:00,1.87589,1.87603,1.87585,1.87585,327999997.0
2006-10-25 19:20:00,1.8759,1.87595,1.87585,1.8759,397300000.0
2006-10-25 19:21:00,1.87589,1.87591,1.87578,1.87588,352200002.0
2006-10-25 19:22:00,1.87588,1.87596,1.87574,1.8759,287100000.0
2006-10-25 19:23:00,1.87596,1.87601,1.87585,1.87601,363999999.0
2006-10-25 19:24:00,1.87607,1.87612,1.87607,1.8761,218000002.0
2006-10-25 19:25:00,1.87613,1.87616,1.87608,1.87612,107600001.0
2006-10-25 19:26:00,1.87609,1.87613,1.87598,1.876,300299999.0
2006-10-25 19:27:00,1.87606,1.87613,1.87599,1.87608,436800002.0
2006-10-25 19:28:00,1.8761,1.87617,1.876,1.87606,301699998.0
2006-10-25 19:29:00,1.876,1.87612,1.876,1.87608,259099998.0
2006-10-25 19:30:00,1.87605,1.87617,1.87604,1.87607,417900003.0
2006-10-25 19:31:00,1.87602,1.87611,1.876,1.8761,372900001.0
2006-10-25 19:32:00,1.87609,1.87609,1.87587,1.87598,457199993.0
2006-10-25 19:33:00,1.8759,1.8763,1.87589,1.8763,217600001.0
2006-10-25 19:34:00,1.87626,1.8763,1.87607,1.87607,222050002.0
2006-10-25 19:35:00,1.87609,1.87622,1.87597,1.87605,391200000.0
2006-10-25 19:36:00,1.87597,1.87604,1.87582,1.87591,371800001.0
2006-10-25 19:37:00,1.87583,1.87588,1.87578,1.87588,240400001.0
2006-10-25 19:38:00,1.8757,1.8757,1.87564,1.8757,76000000.0
2006-10-25 19:39:00,1.87573,1.87579,1.8757,1.87572,128200000.0
2006-10-25 19:40:00,1.87572,1.87576,1.87566,1.8757,394700003.0
2006-10-25 19:41:00,1.87572,1.87582,1.87569,1.87571,326850002.0
2006-10-25 19:42:00,1.8757,1.87575,1.87565,1.87575,213599999.0
2006-10-25 19:43:00,1.8757,1.87575,1.8757,1.8757,144899998.0
2006-10-25 19:44:00,1.8757,1.87578,1.87565,1.8757,334699999.0
2006-10-25 19:45:00,1.8757,1.87575,1.87565,1.87575,189599998.0
2006-10-25 19:46:00,1.87573,1.87573,1.87561,1.87568,235200000.0
2006-10-25 19:47:00,1.8757,1.87573,1.87567,1.8757,68500000.0
2006-10-25 19:48:00,1.87568,1.87571,1.87561,1.87562,226099998.0
2006-10-25 19:49:00,1.87566,1.8757,1.8756,1.8757,320699998.0
2006-10-25 19:50:00,1.87568,1.87568,1.87553,1.87565,325400000.0
2006-10-25 19:51:00,1.87561,1.87571,1.87554,1.87571,422770000.0
2006-10-25 19:52:00,1.87575,1.87575,1.8757,1.8757,145700000.0
2006-10-25 19:53:00,1.87575,1.87586,1.87571,1.87586,99600001.0
2006-10-25 19:54:00,1.87588,1.87588,1.87571,1.87575,145099997.0
2006-10-25 19:55:00,1.8757,1.87578,1.8757,1.87578,144800001.0
2006-10-25 19:56:00,1.8758,1.87582,1.87572,1.87577,276400001.0
2006-10-25 19:57:00,1.87572,1.87577,1.87565,1.87565,368000003.0
2006-10-25 19:58:00,1.87567,1.87579,1.87566,1.87573,332300001.0
2006-10-25 19:59:00,1.87575,1.87591,1.87575,1.87583,291700001.0
2006-10-25 20:00:00,1.87579,1.87588,1.87576,1.87588,211000002.0
2006-10-25 20:01:00,1.87583,1.87583,1.87563,1.87574,246699999.0
2006-10-25 20:02:00,1.87575,1.87584,1.87573,1.87579,109200000.0
2006-10-25 20:03:00,1.87568,1.87579,1.87567,1.87577,70900000.0
2006-10-25 20:04:00,1.87578,1.87578,1.8757,1.8757,281900002.0
2006-10-25 20:05:00,1.87572,1.87591,1.87572,1.8758,172699998.0
2006-10-25 20:06:00,1.87582,1.87591,1.87579,1.87581,163300000.0
2006-10-25 20:07:00,1.87578,1.87591,1.87572,1.87572,165799999.0
2006-10-25 20:08:00,1.87573,1.87573,1.87558,1.87565,340499996.0
2006-10-25 20:09:00,1.87561,1.87567,1.87557,1.87561,163400000.0
2006-10-25 20:10:00,1.87558,1.87571,1.87554,1.87565,97400001.0
2006-10-25 20:11:00,1.87548,1.87576,1.87527,1.87576,39000000.0
2006-10-25 20:12:00,1.87565,1.87565,1.87538,1.8755,414299997.0
2006-10-25 20:13:00,1.87538,1.87538,1.87433,1.87448,166700001.0
2006-10-25 20:14:00,1.8747,1.87628,1.8747,1.87612,171199999.0
2006-10-25 20:15:00,1.87614,1.87614,1.87483,1.8752,433299998.0
2006-10-25 20:16:00,1.87532,1.87669,1.87532,1.87642,114999999.0
2006-10-25 20:17:00,1.87633,1.87679,1.87632,1.87676,92599999.0
2006-10-25 20:18:00,1.87689,1.87788,1.87663,1.87762,152999999.0
2006-10-25 20:19:00,1.87791,1.87856,1.87789,1.87839,103200000.0
2006-10-25 20:20:00,1.87852,1.8798,1.87852,1.8795,223499999.0
2006-10-25 20:21:00,1.87955,1.87955,1.87894,1.87921,148600000.0
2006-10-25 20:22:00,1.87918,1.87933,1.8791,1.8793,158500001.0
2006-10-25 20:23:00,1.87925,1.87925,1.87887,1.87913,286899998.0
2006-10-25 20:24:00,1.87911,1.87911,1.87833,1.87833,89000000.0
2006-10-25 20:25:00,1.87825,1.87836,1.87791,1.87822,379800001.0
2006-10-25 20:26:00,1.8781,1.8781,1.87652,1.8769,536399996.0
2006-10-25 20:27:00,1.87697,1.87751,1.87687,1.87731,229700002.0
2006-10-25 20:28:00,1.87728,1.87728,1.87705,1.8771,299700000.0
2006-10-25 20:29:00,1.87698,1.87713,1.87613,1.87622,216599999.0
2006-10-25 20:30:00,1.87608,1.87609,1.87561,1.87597,856300001.0
2006-10-25 20:31:00,1.87615,1.87656,1.87611,1.87656,479600000.0
2006-10-25 20:32:00,1.87662,1.87713,1.87641,1.87713,659999997.0
2006-10-25 20:33:00,1.87719,1.8773,1.87704,1.87727,262900002.0
2006-10-25 20:34:00,1.87731,1.87731,1.87699,1.87724,60900000.0
2006-10-25 20:35:00,1.87747,1.87825,1.87747,1.87818,93799999.0
2006-10-25 20:36:00,1.87817,1.87823,1.87792,1.87807,147000002.0
2006-10-25 20:37:00,1.87795,1.87795,1.8774,1.8774,142799999.0
2006-10-25 20:38:00,1.87737,1.87758,1.87713,1.87729,313199999.0
2006-10-25 20:39:00,1.8774,1.87751,1.87715,1.87722,308299997.0
2006-10-25 20:40:00,1.87723,1.87738,1.87707,1.87738,187300002.0
2006-10-25 20:41:00,1.87737,1.87785,1.87724,1.87785,188400000.0
2006-10-25 20:42:00,1.87793,1.87793,1.87752,1.87752,50400000.0
2006-10-25 20:43:00,1.8774,1.87744,1.87726,1.87737,244799998.0
2006-10-25 20:44:00,1.87747,1.87799,1.87747,1.8779,406499998.0
2006-10-25 20:45:00,1.87805,1.87817,1.87791,1.87805,84899999.0
2006-10-25 20:46:00,1.87807,1.87829,1.87807,1.87815,175299998.0
2006-10-25 20:47:00,1.87812,1.8785,1.87812,1.8785,379000001.0
2006-10-25 20:48:00,1.87868,1.87959,1.87859,1.87953,173049999.0
2006-10-25 20:49:00,1.87961,1.87961,1.87887,1.87921,96900000.0
2006-10-25 20:50:00,1.87915,1.87922,1.879,1.879,268800000.0
2006-10-25 20:51:00,1.87879,1.87885,1.87831,1.87885,388099999.0
2006-10-25 20:52:00,1.87887,1.87927,1.8788,1.87927,202200000.0
2006-10-25 20:53:00,1.87913,1.87913,1.87884,1.87889,521500002.0
2006-10-25 20:54:00,1.8789,1.87903,1.87876,1.87877,260800001.0
2006-10-25 20:55:00,1.87876,1.87876,1.87856,1.87856,319599998.0
2006-10-25 20:56:00,1.87854,1.87862,1.87844,1.87847,399200001.0
2006-10-25 20:57:00,1.87859,1.87873,1.87853,1.87853,622099998.0
2006-10-25 20:58:00,1.87855,1.87866,1.87846,1.87866,216100000.0
2006-10-25 20:59:00,1.87865,1.87865,1.87851,1.8786,723399996.0
2006-10-25 21:00:00,1.87862,1.87926,1.87862,1.8792,427020002.0
2006-10-25 21:01:00,1.87919,1.87919,1.87898,1.87898,383999999.0
2006-10-25 21:02:00,1.87902,1.87922,1.87898,1.87922,195299999.0
2006-10-25 21:03:00,1.87925,1.87971,1.87914,1.87914,134800000.0
2006-10-25 21:04:00,1.87911,1.8792,1.87909,1.8792,258100000.0
2006-10-25 21:05:00,1.87919,1.87928,1.87907,1.87928,179600000.0
2006-10-25 21:06:00,1.87928,1.87931,1.87922,1.87922,244700003.0
2006-10-25 21:07:00,1.87919,1.87923,1.87911,1.87923,116300000.0
2006-10-25 21:08:00,1.87923,1.87927,1.8792,1.87924,67900000.0
2006-10-25 21:09:00,1.87916,1.87922,1.87907,1.87907,76700000.0
2006-10-25 21:10:00,1.87917,1.87923,1.87917,1.87917,116100000.0
2006-10-25 21:11:00,1.8791,1.8792,1.8791,1.87915,133300000.0
2006-10-25 21:12:00,1.87913,1.87913,1.87897,1.87897,76200000.0
2006-10-25 21:13:00,1.87889,1.87889,1.8786,1.8786,210746994.0
2006-10-25 21:14:00,1.87858,1.87861,1.87847,1.87847,381200000.0
2006-10-25 21:15:00,1.87848,1.87848,1.8783,1.87835,226100000.0
2006-10-25 21:16:00,1.87838,1.87848,1.87837,1.87848,76500000.0
2006-10-25 21:17:00,1.8785,1.87853,1.87843,1.87853,212600001.0
2006-10-25 21:18:00,1.87849,1.87849,1.87838,1.87839,64500001.0
2006-10-25 21:19:00,1.87845,1.87847,1.8784,1.87845,78600000.0
2006-10-25 21:20:00,1.87845,1.87845,1.87835,1.87842,341899997.0
2006-10-25 21:21:00,1.87844,1.87867,1.87844,1.87858,207800000.0
2006-10-25 21:22:00,1.8786,1.87865,1.8786,1.8786,183999999.0
2006-10-25 21:23:00,1.87862,1.87868,1.87862,1.87867,42800000.0
2006-10-25 21:24:00,1.87862,1.87868,1.8786,1.8786,182700000.0
2006-10-25 21:25:00,1.87868,1.87868,1.87857,1.87858,139300001.0
2006-10-25 21:26:00,1.87862,1.87867,1.87862,1.87867,18900000.0
2006-10-25 21:27:00,1.8787,1.87875,1.8787,1.8787,156500001.0
2006-10-25 21:28:00,1.87882,1.87901,1.87875,1.87901,138800002.0
2006-10-25 21:29:00,1.87896,1.87899,1.87892,1.87895,76800000.0
2006-10-25 21:30:00,1.87897,1.87911,1.87893,1.87911,80399999.0
2006-10-25 21:31:00,1.87908,1.87913,1.87906,1.87908,71600000.0
2006-10-25 21:32:00,1.87915,1.87918,1.879,1.87915,142600000.0
2006-10-25 21:33:00,1.87912,1.87912,1.87898,1.879,237000000.0
2006-10-25 21:34:00,1.87901,1.87906,1.87894,1.87895,297099999.0
2006-10-25 21:35:00,1.87903,1.87907,1.87897,1.87897,40800000.0
2006-10-25 21:36:00,1.87896,1.87906,1.87891,1.87891,129300000.0
2006-10-25 21:37:00,1.87886,1.87901,1.87886,1.87895,166699999.0
2006-10-25 21:38:00,1.87895,1.87905,1.87894,1.87899,131200000.0
2006-10-25 21:39:00,1.87898,1.87905,1.87895,1.87905,95500002.0
2006-10-25 21:40:00,1.87899,1.87899,1.87883,1.8789,110199999.0
2006-10-25 21:41:00,1.87892,1.87899,1.87884,1.87899,195699999.0
2006-10-25 21:42:00,1.87894,1.87907,1.87885,1.87904,87700000.0
2006-10-25 21:43:00,1.87904,1.87922,1.87899,1.87922,77400001.0
2006-10-25 21:44:00,1.8792,1.8792,1.87896,1.87896,168199999.0
2006-10-25 21:45:00,1.87883,1.87889,1.87877,1.87877,64900000.0
2006-10-25 21:46:00,1.87873,1.87873,1.87848,1.87848,163799998.0
2006-10-25 21:47:00,1.87847,1.87855,1.87842,1.87845,173500000.0
2006-10-25 21:48:00,1.8784,1.87851,1.87839,1.87841,120199997.0
2006-10-25 21:49:00,1.87837,1.87853,1.87837,1.87848,94999999.0
2006-10-25 21:50:00,1.87846,1.87846,1.87837,1.87837,10300000.0
2006-10-25 21:51:00,1.87833,1.87834,1.8782,1.87825,217700000.0
2006-10-25 21:52:00,1.87831,1.87837,1.87827,1.87827,114699998.0
2006-10-25 21:53:00,1.87822,1.87822,1.8781,1.8781,56699999.0
2006-10-25 21:54:00,1.87819,1.87839,1.87819,1.87825,100350001.0
2006-10-25 21:55:00,1.87827,1.87835,1.87825,1.8783,252199999.0
2006-10-25 21:56:00,1.8783,1.87835,1.8783,1.87835,27300000.0
2006-10-25 21:57:00,1.87827,1.8784,1.87827,1.8783,70500002.0
2006-10-25 21:58:00,1.87827,1.87827,1.87814,1.87819,51400000.0
2006-10-25 21:59:00,1.87822,1.87833,1.87815,1.87821,610299992.0
2006-10-25 22:00:00,1.8782,1.87825,1.87818,1.8782,142799999.0
2006-10-25 22:01:00,1.87822,1.87822,1.87807,1.87808,91499999.0
2006-10-25 22:02:00,1.8781,1.87817,1.87804,1.87809,104300000.0
2006-10-25 22:03:00,1.87796,1.87801,1.8779,1.87792,103400000.0
2006-10-25 22:04:00,1.87785,1.87787,1.87771,1.87771,350600002.0
2006-10-25 22:05:00,1.87771,1.87775,1.87752,1.87761,194200002.0
2006-10-25 22:06:00,1.87757,1.87767,1.87754,1.87766,68500001.0
2006-10-25 22:07:00,1.87772,1.87772,1.87761,1.87767,82300000.0
2006-10-25 22:08:00,1.87761,1.87767,1.87761,1.87766,70800000.0
2006-10-25 22:09:00,1.8777,1.8777,1.8777,1.8777,8400000.0
2006-10-25 22:10:00,1.87765,1.87765,1.8776,1.87762,64300000.0
2006-10-25 22:11:00,1.87758,1.87758,1.87749,1.8775,21100000.0
2006-10-25 22:12:00,1.87748,1.87748,1.87737,1.87737,182200000.0
2006-10-25 22:13:00,1.87745,1.87758,1.87745,1.87758,74600000.0
2006-10-25 22:14:00,1.8776,1.8776,1.8776,1.8776,35400000.0
2006-10-25 22:15:00,1.87765,1.87765,1.87748,1.87755,253899999.0
2006-10-25 22:16:00,1.87755,1.87765,1.87755,1.8776,240850000.0
2006-10-25 22:17:00,1.87754,1.87754,1.8773,1.87745,72799999.0
2006-10-25 22:18:00,1.87742,1.87742,1.87721,1.87732,109500001.0
2006-10-25 22:19:00,1.87725,1.87738,1.87725,1.87738,62400001.0
2006-10-25 22:20:00,1.87742,1.87755,1.87742,1.87755,97300002.0
2006-10-25 22:21:00,1.87757,1.87757,1.87746,1.87752,90300000.0
2006-10-25 22:22:00,1.87754,1.87767,1.87751,1.87755,45100000.0
2006-10-25 22:23:00,1.87755,1.87765,1.87748,1.87748,173500002.0
2006-10-25 22:24:00,1.8775,1.8776,1.87748,1.87755,60600000.0
2006-10-25 22:25:00,1.87758,1.8776,1.87755,1.87758,78800000.0
2006-10-25 22:26:00,1.8776,1.87765,1.8776,1.87765,23900000.0
2006-10-25 22:27:00,1.87764,1.87773,1.87761,1.87763,46800000.0
2006-10-25 22:28:00,1.87768,1.87776,1.87763,1.87763,84350001.0
2006-10-25 22:29:00,1.87759,1.87777,1.87754,1.87763,283700000.0
2006-10-25 22:30:00,1.87765,1.87769,1.87758,1.87764,70300000.0
2006-10-25 22:31:00,1.87765,1.8777,1.87759,1.87759,81000000.0
2006-10-25 22:32:00,1.87755,1.8776,1.87755,1.87755,239299999.0
2006-10-25 22:33:00,1.87755,1.8776,1.87755,1.87755,105300000.0
2006-10-25 22:34:00,1.87755,1.8776,1.87747,1.8775,85400000.0
2006-10-25 22:35:00,1.87755,1.87771,1.87755,1.87771,18600000.0
2006-10-25 22:36:00,1.8776,1.87775,1.8775,1.87765,72900001.0
2006-10-25 22:37:00,1.87775,1.87775,1.8777,1.8777,95300000.0
2006-10-25 22:38:00,1.87762,1.87767,1.87757,1.87757,50600001.0
2006-10-25 22:39:00,1.87776,1.87785,1.87775,1.87775,80099999.0
2006-10-25 22:40:00,1.87771,1.87788,1.87771,1.87788,44200000.0
2006-10-25 22:41:00,1.87788,1.87795,1.87784,1.87795,107299999.0
2006-10-25 22:42:00,1.8779,1.8779,1.87747,1.87751,61500000.0
2006-10-25 22:43:00,1.87735,1.87735,1.87725,1.87727,67900000.0
2006-10-25 22:44:00,1.87733,1.87749,1.87733,1.87749,158799999.0
2006-10-25 22:45:00,1.87751,1.87759,1.87749,1.87749,65800000.0
2006-10-25 22:46:00,1.87747,1.87763,1.87747,1.87763,83799998.0
2006-10-25 22:47:00,1.8775,1.87757,1.8775,1.87757,105499996.0
2006-10-25 22:48:00,1.8776,1.87765,1.87752,1.87752,28500000.0
2006-10-25 22:49:00,1.87747,1.87747,1.87739,1.87743,58900000.0
2006-10-25 22:50:00,1.87743,1.87754,1.87739,1.8775,30900000.0
2006-10-25 22:51:00,1.87756,1.87756,1.87737,1.87748,70500000.0
2006-10-25 22:52:00,1.87746,1.87746,1.87727,1.87727,42100000.0
2006-10-25 22:53:00,1.87746,1.87757,1.87725,1.87745,49900000.0
2006-10-25 22:54:00,1.87742,1.87742,1.87735,1.87735,39800000.0
2006-10-25 22:55:00,1.87736,1.87749,1.87736,1.8774,56099999.0
2006-10-25 22:56:00,1.87737,1.87744,1.87735,1.87739,51100000.0
2006-10-25 22:57:00,1.87755,1.87765,1.87747,1.87747,31500001.0
2006-10-25 22:58:00,1.87735,1.87739,1.87699,1.87699,65350000.0
2006-10-25 22:59:00,1.877,1.87707,1.87695,1.87703,119199998.0
2006-10-25 23:00:00,1.87693,1.87693,1.87658,1.87658,65900000.0
2006-10-25 23:01:00,1.87673,1.87677,1.87671,1.87677,29300000.0
2006-10-25 23:02:00,1.8768,1.87685,1.8768,1.87685,15500000.0
2006-10-25 23:03:00,1.87681,1.87684,1.87676,1.8768,111800002.0
2006-10-25 23:04:00,1.87683,1.8769,1.8768,1.87686,52200000.0
2006-10-25 23:05:00,1.87687,1.87696,1.87687,1.87696,17600000.0
2006-10-25 23:06:00,1.87692,1.87692,1.87664,1.87687,73900000.0
2006-10-25 23:07:00,1.87692,1.87701,1.87692,1.87697,29000000.0
2006-10-25 23:08:00,1.87694,1.87696,1.87694,1.87696,18500000.0
2006-10-25 23:09:00,1.877,1.87711,1.877,1.87707,36600000.0
2006-10-25 23:10:00,1.8771,1.87722,1.87699,1.87699,48800000.0
2006-10-25 23:11:00,1.87718,1.87725,1.87712,1.87713,127099998.0
2006-10-25 23:12:00,1.8771,1.87715,1.87708,1.87708,50300000.0
2006-10-25 23:13:00,1.87717,1.87724,1.8771,1.87724,48346995.0
2006-10-25 23:14:00,1.87717,1.87725,1.87704,1.87719,146100002.0
2006-10-25 23:15:00,1.87713,1.8772,1.87712,1.87716,47300000.0
2006-10-25 23:16:00,1.87727,1.87727,1.87698,1.87706,72199999.0
2006-10-25 23:17:00,1.87717,1.87721,1.87707,1.87709,58799999.0
2006-10-25 23:18:00,1.87709,1.87748,1.87704,1.87748,132099998.0
2006-10-25 23:19:00,1.87753,1.87768,1.87753,1.87766,54300001.0
2006-10-25 23:20:00,1.87777,1.87777,1.87768,1.8777,30000000.0
2006-10-25 23:21:00,1.87768,1.87775,1.87765,1.87775,83499998.0
2006-10-25 23:22:00,1.87766,1.87772,1.87763,1.87768,26900000.0
2006-10-25 23:23:00,1.87757,1.87763,1.87752,1.87763,32900000.0
2006-10-25 23:24:00,1.8776,1.8776,1.87745,1.8776,40800000.0
2006-10-25 23:25:00,1.8776,1.8776,1.87753,1.87753,7200000.0
2006-10-25 23:26:00,1.87748,1.8775,1.87748,1.8775,7200000.0
2006-10-25 23:27:00,1.87733,1.87733,1.87707,1.87707,22300000.0
2006-10-25 23:28:00,1.87688,1.87701,1.87685,1.87701,54700000.0
2006-10-25 23:29:00,1.87715,1.87715,1.87689,1.87689,115400000.0
2006-10-25 23:30:00,1.87687,1.87695,1.87686,1.87695,35200000.0
2006-10-25 23:31:00,1.8769,1.87729,1.8769,1.87724,43700001.0
2006-10-25 23:32:00,1.87726,1.87733,1.87709,1.87714,50999999.0
2006-10-25 23:33:00,1.87704,1.87718,1.87678,1.87718,58600000.0
2006-10-25 23:34:00,1.87717,1.8773,1.87713,1.87726,45599999.0
2006-10-25 23:35:00,1.87722,1.87735,1.87722,1.87735,24499999.0
2006-10-25 23:36:00,1.87743,1.87745,1.87728,1.87734,71800000.0
2006-10-25 23:37:00,1.8772,1.8772,1.8771,1.8771,10000000.0
2006-10-25 23:38:00,1.8769,1.87709,1.8769,1.87705,36600001.0
2006-10-25 23:39:00,1.87708,1.87708,1.87701,1.87703,27600000.0
2006-10-25 23:40:00,1.87698,1.87709,1.87698,1.87706,64200000.0
2006-10-25 23:41:00,1.87708,1.87708,1.87695,1.87695,69700000.0
2006-10-25 23:42:00,1.87701,1.87705,1.87675,1.87691,73000000.0
2006-10-25 23:43:00,1.87703,1.87711,1.87695,1.87703,38400000.0
2006-10-25 23:44:00,1.87702,1.87711,1.87702,1.87702,28400000.0
2006-10-25 23:45:00,1.87707,1.87719,1.87701,1.87719,31400000.0
2006-10-25 23:46:00,1.87721,1.87722,1.87705,1.87705,49800001.0
2006-10-25 23:47:00,1.8772,1.87722,1.87714,1.87718,72600000.0
2006-10-25 23:48:00,1.87713,1.87733,1.87713,1.87733,29200000.0
2006-10-25 23:49:00,1.87743,1.87743,1.87731,1.87735,51799999.0
2006-10-25 23:50:00,1.87741,1.87743,1.87719,1.87719,17800000.0
2006-10-25 23:51:00,1.87737,1.8774,1.87737,1.8774,21900000.0
2006-10-25 23:52:00,1.8774,1.87745,1.87739,1.8774,40500000.0
2006-10-25 23:53:00,1.87738,1.87747,1.87738,1.87747,48700000.0
2006-10-25 23:54:00,1.87749,1.87749,1.87736,1.87736,30600000.0
2006-10-25 23:55:00,1.87735,1.87735,1.87735,1.87735,200000.0
2006-10-25 23:56:00,1.87726,1.87766,1.87726,1.87748,69299999.0
2006-10-25 23:57:00,1.87735,1.87735,1.87735,1.87735,14700000.0
2006-10-25 23:58:00,1.87749,1.87765,1.87749,1.87752,59899999.0
2006-10-25 23:59:00,1.87761,1.8781,1.87761,1.87798,84800001.0
2006-10-26 00:00:00,1.87797,1.87806,1.87785,1.87792,62800000.0
2006-10-26 00:01:00,1.87792,1.87796,1.87771,1.87771,29799999.0
2006-10-26 00:02:00,1.87773,1.87777,1.87773,1.87777,25900000.0
2006-10-26 00:03:00,1.87781,1.8779,1.87778,1.87786,60700000.0
2006-10-26 00:04:00,1.87771,1.87774,1.87771,1.87774,27550000.0
2006-10-26 00:05:00,1.87773,1.87783,1.87755,1.87765,104400000.0
2006-10-26 00:06:00,1.87779,1.87781,1.87779,1.87781,3800000.0
2006-10-26 00:07:00,1.87776,1.87788,1.87773,1.87773,61300000.0
2006-10-26 00:08:00,1.8778,1.8778,1.87775,1.87775,20499999.0
2006-10-26 00:09:00,1.87783,1.87798,1.87783,1.87798,119899997.0
2006-10-26 00:10:00,1.87794,1.87801,1.87794,1.87797,70400000.0
2006-10-26 00:11:00,1.8781,1.8781,1.87803,1.87808,96300000.0
2006-10-26 00:12:00,1.87805,1.87808,1.87792,1.87805,37900000.0
2006-10-26 00:13:00,1.878,1.87801,1.87791,1.87792,82800001.0
2006-10-26 00:14:00,1.87795,1.87803,1.87785,1.87785,37600000.0
2006-10-26 00:15:00,1.8779,1.87798,1.87787,1.87787,59599998.0
2006-10-26 00:16:00,1.87805,1.87821,1.87805,1.87812,74599999.0
2006-10-26 00:17:00,1.87806,1.87809,1.87806,1.87809,43200000.0
2006-10-26 00:18:00,1.87808,1.8781,1.87804,1.87807,51900000.0
2006-10-26 00:19:00,1.87808,1.87808,1.87801,1.87808,16000000.0
2006-10-26 00:20:00,1.87803,1.87808,1.878,1.87807,40100000.0
2006-10-26 00:21:00,1.87822,1.87846,1.87822,1.87834,21900000.0
2006-10-26 00:22:00,1.87835,1.87845,1.87835,1.87839,48999999.0
2006-10-26 00:23:00,1.87845,1.87873,1.87836,1.87873,39500000.0
2006-10-26 00:24:00,1.8787,1.87903,1.8787,1.87898,42999999.0
2006-10-26 00:25:00,1.8789,1.87902,1.87888,1.87888,48200001.0
2006-10-26 00:26:00,1.87909,1.87909,1.87892,1.87892,76600001.0
2006-10-26 00:27:00,1.8788,1.879,1.8788,1.87895,50700001.0
2006-10-26 00:28:00,1.87896,1.87898,1.87874,1.87881,73600000.0
2006-10-26 00:29:00,1.87876,1.87891,1.87876,1.87891,125799999.0
2006-10-26 00:30:00,1.87895,1.87895,1.8789,1.8789,19800001.0
2006-10-26 00:31:00,1.87885,1.87886,1.87873,1.87886,35500000.0
2006-10-26 00:32:00,1.87873,1.87885,1.87873,1.8788,62899999.0
2006-10-26 00:33:00,1.87889,1.87891,1.87889,1.87891,9800000.0
2006-10-26 00:34:00,1.87892,1.87893,1.87888,1.87893,71400000.0
2006-10-26 00:35:00,1.87894,1.87906,1.87871,1.87906,93800001.0
2006-10-26 00:36:00,1.87885,1.87895,1.87883,1.87895,38199999.0
2006-10-26 00:37:00,1.87895,1.87902,1.87894,1.87897,30450000.0
2006-10-26 00:38:00,1.87887,1.87887,1.87885,1.87885,12200000.0
2006-10-26 00:39:00,1.87892,1.87892,1.87884,1.87887,33999999.0
2006-10-26 00:40:00,1.87869,1.87881,1.87865,1.87881,98600002.0
2006-10-26 00:41:00,1.87881,1.87882,1.87877,1.87877,26300000.0
2006-10-26 00:42:00,1.87858,1.87891,1.87849,1.87878,69100001.0
2006-10-26 00:43:00,1.87877,1.87879,1.87875,1.87879,32200000.0
2006-10-26 00:44:00,1.87878,1.87878,1.8787,1.87871,83599999.0
2006-10-26 00:45:00,1.87812,1.87841,1.87777,1.87836,70400000.0
2006-10-26 00:46:00,1.87848,1.87867,1.87838,1.87844,129700001.0
2006-10-26 00:47:00,1.87838,1.8786,1.87838,1.8785,126300000.0
2006-10-26 00:48:00,1.87868,1.87868,1.87859,1.87864,17900000.0
2006-10-26 00:49:00,1.87845,1.87868,1.87838,1.87854,61000001.0
2006-10-26 00:50:00,1.87869,1.87869,1.87866,1.87866,4600000.0
2006-10-26 00:51:00,1.87875,1.87875,1.87875,1.87875,48999998.0
2006-10-26 00:52:00,1.87872,1.87872,1.87857,1.87857,45100000.0
2006-10-26 00:53:00,1.87855,1.87865,1.87853,1.87853,44799999.0
2006-10-26 00:54:00,1.87858,1.87858,1.87854,1.87858,11600000.0
2006-10-26 00:55:00,1.8785,1.87858,1.87847,1.87847,54700000.0
2006-10-26 00:56:00,1.87843,1.87847,1.87843,1.87847,20300000.0
2006-10-26 00:57:00,1.87855,1.87855,1.8784,1.8784,80100000.0
2006-10-26 00:58:00,1.87854,1.87862,1.87836,1.87839,57600001.0
2006-10-26 00:59:00,1.87847,1.8785,1.87827,1.87839,70600000.0
2006-10-26 01:00:00,1.87843,1.87851,1.87833,1.87851,75100001.0
2006-10-26 01:01:00,1.87848,1.8785,1.87848,1.8785,31100000.0
2006-10-26 01:02:00,1.87844,1.87849,1.87836,1.87836,39800000.0
2006-10-26 01:03:00,1.87847,1.8785,1.87839,1.87848,49600000.0
2006-10-26 01:04:00,1.87845,1.87849,1.87843,1.87845,61200000.0
2006-10-26 01:05:00,1.87857,1.87865,1.87849,1.8786,67800001.0
2006-10-26 01:06:00,1.8786,1.87865,1.8786,1.8786,55999998.0
2006-10-26 01:07:00,1.8786,1.87865,1.8786,1.8786,64400000.0
2006-10-26 01:08:00,1.87856,1.87856,1.8785,1.8785,18200000.0
2006-10-26 01:09:00,1.87837,1.87837,1.87828,1.87835,57099999.0
2006-10-26 01:10:00,1.87838,1.87838,1.87833,1.87838,64600000.0
2006-10-26 01:11:00,1.87858,1.87858,1.87847,1.87853,58500000.0
2006-10-26 01:12:00,1.87847,1.87855,1.87847,1.8785,33900000.0
2006-10-26 01:13:00,1.87853,1.87853,1.87845,1.87847,57699999.0
2006-10-26 01:14:00,1.87847,1.87854,1.87847,1.87854,60400000.0
2006-10-26 01:15:00,1.8785,1.87855,1.87843,1.87855,93200001.0
2006-10-26 01:16:00,1.87852,1.87852,1.87842,1.87842,55299999.0
2006-10-26 01:17:00,1.87862,1.87865,1.87829,1.87844,69900002.0
2006-10-26 01:18:00,1.87846,1.87853,1.87843,1.87853,44500000.0
2006-10-26 01:19:00,1.87854,1.87864,1.87831,1.87835,107000000.0
2006-10-26 01:20:00,1.8785,1.87855,1.8785,1.87855,15600000.0
2006-10-26 01:21:00,1.87849,1.87864,1.87849,1.87864,27899999.0
2006-10-26 01:22:00,1.8787,1.8787,1.87847,1.8786,38200000.0
2006-10-26 01:23:00,1.8786,1.87865,1.8786,1.87865,3800000.0
2006-10-26 01:24:00,1.8786,1.87865,1.8786,1.87862,62999999.0
2006-10-26 01:25:00,1.87865,1.87879,1.87861,1.87877,55700000.0
2006-10-26 01:26:00,1.8788,1.87881,1.87869,1.87881,25100000.0
2006-10-26 01:27:00,1.87877,1.87878,1.8787,1.87878,94400001.0
2006-10-26 01:28:00,1.87873,1.87882,1.8787,1.8787,76900000.0
2006-10-26 01:29:00,1.8789,1.87897,1.87876,1.87883,107799999.0
2006-10-26 01:30:00,1.87895,1.87895,1.87885,1.87885,63900002.0
2006-10-26 01:31:00,1.87894,1.87899,1.87894,1.87897,16900000.0
2006-10-26 01:32:00,1.87897,1.87905,1.87897,1.87905,9200000.0
2006-10-26 01:33:00,1.87903,1.87903,1.8789,1.87896,54700000.0
2006-10-26 01:34:00,1.87895,1.87897,1.87887,1.87897,15900000.0
2006-10-26 01:35:00,1.8789,1.8789,1.8789,1.8789,50300002.0
2006-10-26 01:36:00,1.87887,1.87893,1.87886,1.87893,34900000.0
2006-10-26 01:37:00,1.87897,1.87899,1.8789,1.87891,71200000.0
2006-10-26 01:38:00,1.87887,1.87891,1.87885,1.87888,20600000.0
2006-10-26 01:39:00,1.87892,1.87892,1.87876,1.87878,51100000.0
2006-10-26 01:40:00,1.87872,1.87872,1.8787,1.8787,20100000.0
2006-10-26 01:41:00,1.87876,1.87888,1.87863,1.87863,148599999.0
2006-10-26 01:42:00,1.8786,1.87865,1.87855,1.8786,61400001.0
2006-10-26 01:43:00,1.8786,1.87865,1.8786,1.87865,33800001.0
2006-10-26 01:44:00,1.87858,1.8786,1.87858,1.8786,31600001.0
2006-10-26 01:45:00,1.87865,1.87865,1.8786,1.8786,41300000.0
2006-10-26 01:46:00,1.8786,1.8786,1.87857,1.8786,55799999.0
2006-10-26 01:47:00,1.87865,1.87865,1.8786,1.8786,9000000.0
2006-10-26 01:48:00,1.8786,1.87865,1.87855,1.87865,64299999.0
2006-10-26 01:49:00,1.87859,1.87859,1.87853,1.87853,12500000.0
2006-10-26 01:50:00,1.87845,1.87875,1.87839,1.8786,66400000.0
2006-10-26 01:51:00,1.8785,1.8785,1.87845,1.8785,70800001.0
2006-10-26 01:52:00,1.87843,1.87865,1.87833,1.87853,94500000.0
2006-10-26 01:53:00,1.8785,1.87855,1.8785,1.87855,6100000.0
2006-10-26 01:54:00,1.87843,1.87846,1.87837,1.8784,28000000.0
2006-10-26 01:55:00,1.87841,1.8785,1.8784,1.87847,61900000.0
2006-10-26 01:56:00,1.87838,1.87839,1.87832,1.87839,55699999.0
2006-10-26 01:57:00,1.87839,1.87847,1.87837,1.87847,43500000.0
2006-10-26 01:58:00,1.87851,1.87861,1.87827,1.87852,36200000.0
2006-10-26 01:59:00,1.8785,1.8785,1.87848,1.8785,39800000.0
2006-10-26 02:00:00,1.87856,1.87861,1.87856,1.87858,29700000.0
2006-10-26 02:01:00,1.87849,1.87849,1.87842,1.87842,61400002.0
2006-10-26 02:02:00,1.8784,1.87847,1.8784,1.87846,19000000.0
2006-10-26 02:03:00,1.87855,1.87859,1.87853,1.87857,28000000.0
2006-10-26 02:04:00,1.87848,1.87854,1.87843,1.87843,29000000.0
2006-10-26 02:05:00,1.87838,1.87852,1.87838,1.87852,8700000.0
2006-10-26 02:06:00,1.87855,1.87855,1.87847,1.87855,22900000.0
2006-10-26 02:07:00,1.87855,1.87855,1.87855,1.87855,4000000.0
2006-10-26 02:08:00,1.87848,1.87848,1.87844,1.87847,24299999.0
2006-10-26 02:09:00,1.87847,1.87847,1.87845,1.87845,13900000.0
2006-10-26 02:10:00,1.87835,1.87859,1.87819,1.87852,39000000.0
2006-10-26 02:11:00,1.87857,1.87857,1.87842,1.87853,83099999.0
2006-10-26 02:12:00,1.87855,1.87858,1.87845,1.87845,30500000.0
2006-10-26 02:13:00,1.87852,1.87861,1.8785,1.87851,78600000.0
2006-10-26 02:14:00,1.87858,1.87863,1.87856,1.87858,65100002.0
2006-10-26 02:15:00,1.87864,1.87864,1.87852,1.87861,45600001.0
2006-10-26 02:16:00,1.87862,1.87862,1.87858,1.8786,42400000.0
2006-10-26 02:17:00,1.87864,1.8789,1.87859,1.8789,54500001.0
2006-10-26 02:18:00,1.87902,1.87905,1.87894,1.87905,62000000.0
2006-10-26 02:19:00,1.879,1.87905,1.87895,1.87905,76900001.0
2006-10-26 02:20:00,1.87903,1.87911,1.87887,1.87911,49700001.0
2006-10-26 02:21:00,1.87917,1.87932,1.87904,1.87931,82200000.0
2006-10-26 02:22:00,1.87925,1.87935,1.87925,1.87927,120199997.0
2006-10-26 02:23:00,1.87927,1.87928,1.87913,1.87913,69800000.0
2006-10-26 02:24:00,1.87934,1.87947,1.87916,1.87936,112399999.0
2006-10-26 02:25:00,1.87936,1.87959,1.87936,1.87957,53700000.0
2006-10-26 02:26:00,1.87962,1.87966,1.87952,1.87961,63700000.0
2006-10-26 02:27:00,1.87956,1.87972,1.87956,1.87972,58800001.0
2006-10-26 02:28:00,1.87963,1.87981,1.87963,1.87981,39600000.0
2006-10-26 02:29:00,1.87979,1.8799,1.87968,1.8799,52300000.0
2006-10-26 02:30:00,1.87988,1.87989,1.87985,1.87988,98600002.0
2006-10-26 02:31:00,1.87998,1.87999,1.87952,1.8796,75500001.0
2006-10-26 02:32:00,1.87962,1.87964,1.87957,1.87958,42700000.0
2006-10-26 02:33:00,1.87958,1.87958,1.87928,1.87952,35500000.0
2006-10-26 02:34:00,1.87958,1.87968,1.87958,1.87959,46000000.0
2006-10-26 02:35:00,1.87956,1.87976,1.87956,1.8797,75200001.0
2006-10-26 02:36:00,1.87972,1.87973,1.87947,1.87949,54899999.0
2006-10-26 02:37:00,1.87942,1.87942,1.8793,1.8793,11900000.0
2006-10-26 02:38:00,1.87917,1.87918,1.87901,1.87905,60800000.0
2006-10-26 02:39:00,1.8792,1.87943,1.87919,1.87943,85300000.0
2006-10-26 02:40:00,1.87937,1.87937,1.87922,1.87922,52999999.0
2006-10-26 02:41:00,1.87915,1.87923,1.87909,1.87914,58200001.0
2006-10-26 02:42:00,1.87912,1.87915,1.87907,1.87915,28300000.0
2006-10-26 02:43:00,1.87912,1.87931,1.87908,1.87931,48400000.0
2006-10-26 02:44:00,1.87921,1.87925,1.87904,1.87915,74700000.0
2006-10-26 02:45:00,1.87925,1.87937,1.8792,1.87929,42800000.0
2006-10-26 02:46:00,1.87941,1.8795,1.87935,1.87945,46500000.0
2006-10-26 02:47:00,1.87943,1.87943,1.87939,1.87939,41100000.0
2006-10-26 02:48:00,1.87942,1.87953,1.87941,1.87946,68999998.0
2006-10-26 02:49:00,1.87935,1.87935,1.87928,1.87929,37300000.0
2006-10-26 02:50:00,1.87928,1.87933,1.87923,1.87933,84200000.0
2006-10-26 02:51:00,1.87926,1.87934,1.87925,1.87932,62100000.0
2006-10-26 02:52:00,1.87924,1.87927,1.87918,1.87926,95200001.0
2006-10-26 02:53:00,1.87937,1.87937,1.87927,1.87937,61199999.0
2006-10-26 02:54:00,1.87933,1.87933,1.87923,1.87926,90000000.0
2006-10-26 02:55:00,1.87924,1.87924,1.87921,1.87921,48800001.0
2006-10-26 02:56:00,1.87933,1.87933,1.87918,1.87928,89500000.0
2006-10-26 02:57:00,1.87932,1.87932,1.87919,1.87925,56800000.0
2006-10-26 02:58:00,1.87935,1.87937,1.87932,1.87937,36200000.0
2006-10-26 02:59:00,1.87937,1.87946,1.87929,1.87929,65400001.0
2006-10-26 03:00:00,1.87935,1.87945,1.87935,1.8794,23200000.0
2006-10-26 03:01:00,1.87941,1.87941,1.87932,1.87932,76999997.0
2006-10-26 03:02:00,1.87924,1.87934,1.87924,1.8793,65600000.0
2006-10-26 03:03:00,1.87935,1.87935,1.87925,1.87933,71099999.0
2006-10-26 03:04:00,1.87932,1.87932,1.87915,1.87915,37099999.0
2006-10-26 03:05:00,1.87906,1.87925,1.879,1.87913,43200000.0
2006-10-26 03:06:00,1.87906,1.87929,1.87906,1.87914,95400002.0
2006-10-26 03:07:00,1.87916,1.87916,1.87906,1.87912,25300000.0
2006-10-26 03:08:00,1.87887,1.87914,1.87887,1.87905,89300002.0
2006-10-26 03:09:00,1.87914,1.87921,1.87908,1.87921,8500000.0
2006-10-26 03:10:00,1.87912,1.87917,1.87881,1.87903,117100002.0
2006-10-26 03:11:00,1.87921,1.87921,1.87914,1.87914,3300000.0
2006-10-26 03:12:00,1.87921,1.87923,1.8791,1.87919,11300000.0
2006-10-26 03:13:00,1.87927,1.87927,1.87915,1.8792,85600000.0
2006-10-26 03:14:00,1.87925,1.87925,1.87925,1.87925,200000.0
2006-10-26 03:15:00,1.87927,1.87927,1.87918,1.87918,12100000.0
2006-10-26 03:16:00,1.87924,1.87924,1.87917,1.87922,36899999.0
2006-10-26 03:17:00,1.87921,1.87932,1.87921,1.87932,80400000.0
2006-10-26 03:18:00,1.8793,1.87935,1.87927,1.87932,44700000.0
2006-10-26 03:19:00,1.87931,1.87937,1.87926,1.87935,54700000.0
2006-10-26 03:20:00,1.87942,1.87961,1.87942,1.8796,76700001.0
2006-10-26 03:21:00,1.87962,1.87962,1.87948,1.87956,97500001.0
2006-10-26 03:22:00,1.87967,1.87987,1.87967,1.87976,75800000.0
2006-10-26 03:23:00,1.87982,1.87982,1.87975,1.87975,13200000.0
2006-10-26 03:24:00,1.87978,1.87987,1.87978,1.87986,26000000.0
2006-10-26 03:25:00,1.8799,1.87994,1.87983,1.87983,67400001.0
2006-10-26 03:26:00,1.87975,1.87976,1.87971,1.87976,25100000.0
2006-10-26 03:27:00,1.87974,1.87977,1.87968,1.87977,65699999.0
2006-10-26 03:28:00,1.87982,1.87995,1.87982,1.87995,60599999.0
2006-10-26 03:29:00,1.87995,1.87995,1.87985,1.87985,30600000.0
2006-10-26 03:30:00,1.87964,1.87987,1.87964,1.87975,91900000.0
2006-10-26 03:31:00,1.87985,1.87985,1.8798,1.8798,34200000.0
2006-10-26 03:32:00,1.87968,1.87987,1.87968,1.87987,47099999.0
2006-10-26 03:33:00,1.87976,1.8798,1.87973,1.87978,41800000.0
2006-10-26 03:34:00,1.87968,1.87978,1.87956,1.87964,65800000.0
2006-10-26 03:35:00,1.87973,1.87977,1.87973,1.87977,23099999.0
2006-10-26 03:36:00,1.87979,1.87997,1.87979,1.87997,51800000.0
2006-10-26 03:37:00,1.88001,1.88001,1.87994,1.87994,16800000.0
2006-10-26 03:38:00,1.87988,1.87994,1.87983,1.87983,63799999.0
2006-10-26 03:39:00,1.8799,1.87995,1.87981,1.87981,38300000.0
2006-10-26 03:40:00,1.87983,1.87983,1.87971,1.87977,35600000.0
2006-10-26 03:41:00,1.87965,1.87993,1.87965,1.87977,107500001.0
2006-10-26 03:42:00,1.87967,1.87979,1.87963,1.87963,118000000.0
2006-10-26 03:43:00,1.87964,1.87964,1.87949,1.87956,121700000.0
2006-10-26 03:44:00,1.87973,1.87974,1.87963,1.87974,51200000.0
2006-10-26 03:45:00,1.87968,1.87975,1.87967,1.87975,53599999.0
2006-10-26 03:46:00,1.87972,1.87982,1.87965,1.87965,40000000.0
2006-10-26 03:47:00,1.8797,1.87975,1.87967,1.87975,78499999.0
2006-10-26 03:48:00,1.87972,1.8799,1.87968,1.8799,91099999.0
2006-10-26 03:49:00,1.87991,1.88002,1.8799,1.88002,66899999.0
2006-10-26 03:50:00,1.88,1.88,1.87998,1.87998,30000000.0
2006-10-26 03:51:00,1.8801,1.88056,1.8801,1.8805,77800000.0
2006-10-26 03:52:00,1.88053,1.88053,1.88044,1.88053,72000001.0
2006-10-26 03:53:00,1.88048,1.8806,1.88046,1.88055,50800000.0
2006-10-26 03:54:00,1.88051,1.88052,1.88039,1.8804,55000001.0
2006-10-26 03:55:00,1.88042,1.88052,1.88041,1.88048,43100000.0
2006-10-26 03:56:00,1.88045,1.88045,1.88035,1.88045,87899998.0
2006-10-26 03:57:00,1.88037,1.88047,1.88037,1.88047,83800001.0
2006-10-26 03:58:00,1.8805,1.88062,1.88043,1.88062,64000001.0
2006-10-26 03:59:00,1.8806,1.88062,1.88058,1.88061,40200000.0
2006-10-26 04:00:00,1.88058,1.88062,1.88058,1.88062,7900000.0
2006-10-26 04:01:00,1.88063,1.88063,1.88049,1.88057,41000000.0
2006-10-26 04:02:00,1.88065,1.88065,1.88065,1.88065,45799999.0
2006-10-26 04:03:00,1.8806,1.8807,1.88058,1.8806,71800000.0
2006-10-26 04:04:00,1.88067,1.88071,1.88062,1.88062,49600000.0
2006-10-26 04:05:00,1.88062,1.88071,1.88061,1.88062,70700002.0
2006-10-26 04:06:00,1.88051,1.88062,1.88049,1.88058,102100000.0
2006-10-26 04:07:00,1.88065,1.88079,1.88065,1.88065,85199999.0
2006-10-26 04:08:00,1.88078,1.88092,1.88074,1.88092,47800000.0
2006-10-26 04:09:00,1.88103,1.88111,1.88087,1.88102,39900000.0
2006-10-26 04:10:00,1.88112,1.88125,1.88104,1.88113,76300001.0
2006-10-26 04:11:00,1.88115,1.88124,1.88103,1.88108,51699999.0
2006-10-26 04:12:00,1.88136,1.88154,1.88136,1.88143,54000000.0
2006-10-26 04:13:00,1.88138,1.88138,1.88107,1.88107,67600000.0
2006-10-26 04:14:00,1.88113,1.88139,1.88113,1.88128,70099998.0
2006-10-26 04:15:00,1.88138,1.88139,1.88122,1.88132,50700000.0
2006-10-26 04:16:00,1.88112,1.88112,1.88068,1.8807,63300000.0
2006-10-26 04:17:00,1.8808,1.88082,1.88064,1.88064,60399999.0
2006-10-26 04:18:00,1.88067,1.88073,1.88067,1.88073,23600000.0
2006-10-26 04:19:00,1.88075,1.88075,1.88065,1.88065,12000000.0
2006-10-26 04:20:00,1.88062,1.88068,1.8806,1.8806,27200001.0
2006-10-26 04:21:00,1.8806,1.88068,1.88054,1.88067,32100000.0
2006-10-26 04:22:00,1.88055,1.88058,1.88045,1.88055,55400000.0
2006-10-26 04:23:00,1.88058,1.88058,1.88052,1.88052,42199999.0
2006-10-26 04:24:00,1.88052,1.88063,1.88052,1.88058,53800000.0
2006-10-26 04:25:00,1.8806,1.8806,1.88044,1.88058,57300002.0
2006-10-26 04:26:00,1.88063,1.88063,1.88052,1.88059,42100000.0
2006-10-26 04:27:00,1.88065,1.88065,1.88057,1.88065,65499998.0
2006-10-26 04:28:00,1.8806,1.88075,1.88059,1.88068,70800001.0
2006-10-26 04:29:00,1.88074,1.88092,1.88066,1.88092,93050000.0
2006-10-26 04:30:00,1.88089,1.88089,1.88085,1.88085,15000000.0
2006-10-26 04:31:00,1.88077,1.88079,1.88073,1.88073,35600000.0
2006-10-26 04:32:00,1.88067,1.88067,1.88057,1.88057,26600000.0
2006-10-26 04:33:00,1.88065,1.88071,1.8805,1.8805,109599999.0
2006-10-26 04:34:00,1.88057,1.88057,1.88053,1.88053,4400000.0
2006-10-26 04:35:00,1.88046,1.88063,1.88046,1.88063,37000000.0
2006-10-26 04:36:00,1.88068,1.88087,1.88067,1.88077,86300000.0
2006-10-26 04:37:00,1.88077,1.88077,1.88063,1.88063,101399999.0
2006-10-26 04:38:00,1.88065,1.88065,1.88058,1.88065,64699999.0
2006-10-26 04:39:00,1.88063,1.88063,1.88054,1.88054,79000000.0
2006-10-26 04:40:00,1.88071,1.88073,1.88068,1.88068,39899999.0
2006-10-26 04:41:00,1.88073,1.88073,1.88057,1.88067,73400000.0
2006-10-26 04:42:00,1.88075,1.88081,1.88072,1.88077,45200001.0
2006-10-26 04:43:00,1.88068,1.88087,1.88068,1.88086,51900001.0
2006-10-26 04:44:00,1.88076,1.88078,1.88065,1.88065,13400000.0
2006-10-26 04:45:00,1.88064,1.88073,1.88056,1.88073,80700001.0
2006-10-26 04:46:00,1.88073,1.88073,1.88061,1.88064,38700000.0
2006-10-26 04:47:00,1.88066,1.88073,1.88066,1.88066,84800000.0
2006-10-26 04:48:00,1.88079,1.88095,1.88079,1.88084,61400000.0
2006-10-26 04:49:00,1.8808,1.88103,1.8808,1.88099,125400001.0
2006-10-26 04:50:00,1.88107,1.8811,1.88087,1.88102,116099999.0
2006-10-26 04:51:00,1.88092,1.88109,1.88083,1.88107,100299999.0
2006-10-26 04:52:00,1.88098,1.88098,1.88075,1.88085,81899999.0
2006-10-26 04:53:00,1.8809,1.88094,1.88088,1.88091,69500000.0
2006-10-26 04:54:00,1.88088,1.88088,1.88082,1.88082,46200001.0
2006-10-26 04:55:00,1.88066,1.8808,1.88066,1.88075,102800001.0
2006-10-26 04:56:00,1.8807,1.8807,1.8807,1.8807,6800000.0
2006-10-26 04:57:00,1.88072,1.88075,1.88068,1.88075,56000000.0
2006-10-26 04:58:00,1.88065,1.88079,1.88065,1.88069,70800001.0
2006-10-26 04:59:00,1.88077,1.88081,1.8807,1.8807,45600001.0
2006-10-26 05:00:00,1.88081,1.88091,1.88081,1.88082,78800001.0
2006-10-26 05:01:00,1.88069,1.88089,1.88069,1.88079,92100001.0
2006-10-26 05:02:00,1.88078,1.88078,1.88074,1.88077,36600001.0
2006-10-26 05:03:00,1.88076,1.88083,1.88073,1.88079,50699999.0
2006-10-26 05:04:00,1.8808,1.8808,1.8808,1.8808,9600000.0
2006-10-26 05:05:00,1.88082,1.88082,1.88078,1.88078,11600000.0
2006-10-26 05:06:00,1.88067,1.88077,1.88067,1.88077,52400001.0
2006-10-26 05:07:00,1.88089,1.88089,1.8807,1.88087,57199999.0
2006-10-26 05:08:00,1.88086,1.88086,1.88084,1.88084,13800000.0
2006-10-26 05:09:00,1.88089,1.881,1.88087,1.88087,58200000.0
2006-10-26 05:10:00,1.88091,1.88102,1.88091,1.88098,30900000.0
2006-10-26 05:11:00,1.88103,1.88113,1.88096,1.88111,63700001.0
2006-10-26 05:12:00,1.88118,1.88118,1.88112,1.88112,31900000.0
2006-10-26 05:13:00,1.8811,1.88112,1.88104,1.88104,59800001.0
2006-10-26 05:14:00,1.88097,1.88102,1.88086,1.88086,70700000.0
2006-10-26 05:15:00,1.8809,1.88093,1.88084,1.8809,61799999.0
2006-10-26 05:16:00,1.8809,1.88099,1.88087,1.88098,56099999.0
2006-10-26 05:17:00,1.88112,1.88116,1.88095,1.88095,21700000.0
2006-10-26 05:18:00,1.88092,1.88108,1.88092,1.88098,90600001.0
2006-10-26 05:19:00,1.88082,1.88118,1.88082,1.88118,52600000.0
2006-10-26 05:20:00,1.88107,1.88107,1.88092,1.88105,27400000.0
2006-10-26 05:21:00,1.88101,1.88101,1.88085,1.88088,58299999.0
2006-10-26 05:22:00,1.88093,1.88093,1.88084,1.88086,79999998.0
2006-10-26 05:23:00,1.88093,1.88097,1.88083,1.88097,40300001.0
2006-10-26 05:24:00,1.88103,1.88103,1.88092,1.88098,77100000.0
2006-10-26 05:25:00,1.88098,1.88107,1.88096,1.88105,79700000.0
2006-10-26 05:26:00,1.881,1.88105,1.88098,1.88102,60800001.0
2006-10-26 05:27:00,1.88096,1.88102,1.88096,1.88102,51799998.0
2006-10-26 05:28:00,1.88107,1.88115,1.88107,1.88107,63700002.0
2006-10-26 05:29:00,1.88112,1.88118,1.8811,1.88118,53199999.0
2006-10-26 05:30:00,1.88117,1.88123,1.88113,1.88123,62300001.0
2006-10-26 05:31:00,1.88119,1.88127,1.88117,1.88127,59499999.0
2006-10-26 05:32:00,1.88121,1.88128,1.88121,1.88128,26200000.0
2006-10-26 05:33:00,1.88134,1.88136,1.88131,1.88132,48799999.0
2006-10-26 05:34:00,1.88132,1.88133,1.88097,1.88133,156600000.0
2006-10-26 05:35:00,1.88132,1.88132,1.88113,1.88115,52000001.0
2006-10-26 05:36:00,1.88115,1.88123,1.88115,1.88123,53700000.0
2006-10-26 05:37:00,1.88117,1.8812,1.88115,1.88115,52400001.0
2006-10-26 05:38:00,1.88123,1.88123,1.88107,1.88111,47200000.0
2006-10-26 05:39:00,1.88108,1.8811,1.88105,1.88107,87000001.0
2006-10-26 05:40:00,1.88112,1.88112,1.88092,1.88107,52800000.0
2006-10-26 05:41:00,1.88108,1.8811,1.88095,1.88095,66400000.0
2006-10-26 05:42:00,1.88107,1.88113,1.88107,1.88113,20100000.0
2006-10-26 05:43:00,1.88111,1.88111,1.88104,1.88104,70100002.0
2006-10-26 05:44:00,1.88102,1.88102,1.88081,1.88081,39400001.0
2006-10-26 05:45:00,1.881,1.88103,1.88099,1.88099,48400000.0
2006-10-26 05:46:00,1.88089,1.88096,1.88089,1.88096,22700001.0
2006-10-26 05:47:00,1.88104,1.88117,1.88104,1.88115,42300002.0
2006-10-26 05:48:00,1.88114,1.88122,1.88108,1.88122,66300000.0
2006-10-26 05:49:00,1.88112,1.88118,1.88112,1.88113,28900000.0
2006-10-26 05:50:00,1.88117,1.88117,1.88117,1.88117,2800000.0
2006-10-26 05:51:00,1.88113,1.88124,1.88113,1.88123,6100000.0
2006-10-26 05:52:00,1.88108,1.88127,1.88102,1.88122,79000001.0
2006-10-26 05:53:00,1.88117,1.8812,1.88107,1.88114,41400000.0
2006-10-26 05:54:00,1.88116,1.88125,1.88105,1.88123,19800000.0
2006-10-26 05:55:00,1.88119,1.88123,1.88112,1.88112,82499999.0
2006-10-26 05:56:00,1.8811,1.8812,1.8811,1.88112,30900000.0
2006-10-26 05:57:00,1.88118,1.88131,1.88118,1.88131,23500000.0
2006-10-26 05:58:00,1.88133,1.88133,1.8812,1.88128,34500000.0
2006-10-26 05:59:00,1.88106,1.8813,1.88103,1.88121,114499998.0
2006-10-26 06:00:00,1.88135,1.88135,1.88125,1.88127,64000001.0
2006-10-26 06:01:00,1.88135,1.88135,1.88128,1.88128,67499999.0
2006-10-26 06:02:00,1.88128,1.88128,1.88119,1.88122,31300000.0
2006-10-26 06:03:00,1.88128,1.88128,1.88115,1.88125,81299999.0
2006-10-26 06:04:00,1.88125,1.88125,1.88125,1.88125,2900000.0
2006-10-26 06:05:00,1.8812,1.88125,1.88117,1.8812,53500001.0
2006-10-26 06:06:00,1.88114,1.88124,1.88112,1.88112,50200000.0
2006-10-26 06:07:00,1.88123,1.88132,1.8812,1.88129,98399999.0
2006-10-26 06:08:00,1.8812,1.88125,1.8812,1.88125,11900000.0
2006-10-26 06:09:00,1.88122,1.8813,1.881,1.88117,98799998.0
2006-10-26 06:10:00,1.88118,1.88121,1.88108,1.88112,36000000.0
2006-10-26 06:11:00,1.88105,1.88112,1.88092,1.881,95300000.0
2006-10-26 06:12:00,1.88103,1.88103,1.88094,1.88098,40000000.0
2006-10-26 06:13:00,1.88093,1.881,1.88093,1.88098,21400000.0
2006-10-26 06:14:00,1.88098,1.88098,1.88098,1.88098,6300000.0
2006-10-26 06:15:00,1.88103,1.88103,1.88082,1.88092,77600001.0
2006-10-26 06:16:00,1.88088,1.88103,1.88088,1.88092,101200000.0
2006-10-26 06:17:00,1.881,1.88105,1.88095,1.881,58600000.0
2006-10-26 06:18:00,1.88097,1.88097,1.8806,1.88065,95900002.0
2006-10-26 06:19:00,1.88053,1.8806,1.88045,1.8806,10000000.0
2006-10-26 06:20:00,1.88055,1.88064,1.88054,1.88064,28000000.0
2006-10-26 06:21:00,1.88057,1.88057,1.88042,1.88042,77999999.0
2006-10-26 06:22:00,1.88037,1.88052,1.88037,1.88052,103900000.0
2006-10-26 06:23:00,1.88055,1.88055,1.8804,1.8804,39200000.0
2006-10-26 06:24:00,1.88043,1.88043,1.88031,1.88033,88600000.0
2006-10-26 06:25:00,1.88039,1.88042,1.88022,1.88039,48300000.0
2006-10-26 06:26:00,1.88048,1.88052,1.8804,1.88048,44200000.0
2006-10-26 06:27:00,1.88048,1.88071,1.88048,1.88071,39400001.0
2006-10-26 06:28:00,1.88068,1.8807,1.88054,1.88054,19900000.0
2006-10-26 06:29:00,1.88057,1.88057,1.88057,1.88057,10700000.0
2006-10-26 06:30:00,1.88052,1.88052,1.88039,1.88039,25600000.0
2006-10-26 06:31:00,1.88047,1.88059,1.88047,1.88057,46399999.0
2006-10-26 06:32:00,1.88048,1.88048,1.88042,1.88048,69200001.0
2006-10-26 06:33:00,1.88051,1.88052,1.88043,1.88052,21600000.0
2006-10-26 06:34:00,1.88046,1.88056,1.88044,1.88044,46000000.0
2006-10-26 06:35:00,1.88045,1.88045,1.88015,1.88015,37600000.0
2006-10-26 06:36:00,1.8802,1.88028,1.88016,1.88022,51900000.0
2006-10-26 06:37:00,1.8802,1.8802,1.8802,1.8802,39000000.0
2006-10-26 06:38:00,1.88025,1.88025,1.88025,1.88025,6600000.0
2006-10-26 06:39:00,1.88024,1.88031,1.88024,1.88031,9700000.0
2006-10-26 06:40:00,1.88028,1.88031,1.88021,1.8803,92400002.0
2006-10-26 06:41:00,1.88045,1.88045,1.88038,1.88045,62500000.0
2006-10-26 06:42:00,1.8805,1.88052,1.88042,1.88042,52000000.0
2006-10-26 06:43:00,1.8805,1.88058,1.8805,1.88055,16400000.0
2006-10-26 06:44:00,1.88059,1.88063,1.88051,1.88063,82600000.0
2006-10-26 06:45:00,1.88058,1.88058,1.88045,1.88049,35600000.0
2006-10-26 06:46:00,1.88063,1.88063,1.88049,1.88059,63599999.0
2006-10-26 06:47:00,1.8806,1.88073,1.8806,1.88066,53800000.0
2006-10-26 06:48:00,1.88065,1.88065,1.88055,1.88065,28100000.0
2006-10-26 06:49:00,1.88062,1.8807,1.88054,1.88054,74300002.0
2006-10-26 06:50:00,1.8806,1.88063,1.88054,1.88058,40399999.0
2006-10-26 06:51:00,1.8806,1.88073,1.8806,1.88069,57800000.0
2006-10-26 06:52:00,1.88058,1.8807,1.88037,1.8807,49300000.0
2006-10-26 06:53:00,1.88073,1.88073,1.88059,1.88059,70400000.0
2006-10-26 06:54:00,1.88063,1.8807,1.88055,1.88065,83499999.0
2006-10-26 06:55:00,1.8806,1.8806,1.8806,1.8806,3000000.0
2006-10-26 06:56:00,1.88055,1.88065,1.88055,1.88065,8400000.0
2006-10-26 06:57:00,1.8806,1.8806,1.8806,1.8806,10400000.0
2006-10-26 06:58:00,1.88055,1.88063,1.88055,1.88063,61299999.0
2006-10-26 06:59:00,1.88058,1.88058,1.88048,1.88048,71100000.0
2006-10-26 07:00:00,1.88065,1.8807,1.88061,1.88061,182400000.0
2006-10-26 07:01:00,1.88058,1.88065,1.88046,1.88053,121599997.0
2006-10-26 07:02:00,1.88057,1.88064,1.88057,1.88064,71900000.0
2006-10-26 07:03:00,1.88062,1.88076,1.88062,1.8807,105500000.0
2006-10-26 07:04:00,1.8808,1.88088,1.88077,1.88077,30400000.0
2006-10-26 07:05:00,1.88077,1.88085,1.88077,1.8808,5000000.0
2006-10-26 07:06:00,1.88081,1.88083,1.88072,1.88083,42000000.0
2006-10-26 07:07:00,1.88091,1.88102,1.88089,1.88098,23500000.0
2006-10-26 07:08:00,1.88102,1.88102,1.88081,1.88087,44100000.0
2006-10-26 07:09:00,1.8808,1.8808,1.8807,1.8808,40500000.0
2006-10-26 07:10:00,1.88076,1.88079,1.88076,1.88079,2100000.0
2006-10-26 07:11:00,1.8807,1.88077,1.8807,1.88077,16700000.0
2006-10-26 07:12:00,1.88075,1.88077,1.88075,1.88077,9100000.0
2006-10-26 07:13:00,1.88083,1.88083,1.88068,1.88074,62900000.0
2006-10-26 07:14:00,1.88074,1.88078,1.88055,1.8806,90300001.0
2006-10-26 07:15:00,1.88059,1.88059,1.88007,1.88024,79700001.0
2006-10-26 07:16:00,1.88025,1.88025,1.8802,1.88023,46099998.0
2006-10-26 07:17:00,1.8803,1.88038,1.88024,1.88028,40800000.0
2006-10-26 07:18:00,1.8802,1.8802,1.8802,1.8802,29900001.0
2006-10-26 07:19:00,1.88027,1.8803,1.88019,1.88019,86099999.0
2006-10-26 07:20:00,1.88016,1.88033,1.88016,1.88033,107000001.0
2006-10-26 07:21:00,1.88032,1.88038,1.88032,1.88035,38300000.0
2006-10-26 07:22:00,1.88025,1.88034,1.88025,1.88034,22300000.0
2006-10-26 07:23:00,1.8803,1.88049,1.88022,1.88041,95500001.0
2006-10-26 07:24:00,1.88038,1.8804,1.88029,1.88032,53200000.0
2006-10-26 07:25:00,1.88029,1.88036,1.88019,1.88023,64599998.0
2006-10-26 07:26:00,1.88021,1.88041,1.88021,1.88041,93899997.0
2006-10-26 07:27:00,1.88033,1.88042,1.88032,1.88037,83799999.0
2006-10-26 07:28:00,1.88036,1.88042,1.88031,1.88031,66100000.0
2006-10-26 07:29:00,1.88043,1.88043,1.8803,1.8803,6200000.0
2006-10-26 07:30:00,1.88028,1.88036,1.88027,1.88035,94900001.0
2006-10-26 07:31:00,1.8803,1.88034,1.88023,1.88023,65100000.0
2006-10-26 07:32:00,1.88024,1.8804,1.88024,1.88024,30499999.0
2006-10-26 07:33:00,1.8803,1.88039,1.88029,1.88036,63399999.0
2006-10-26 07:34:00,1.88032,1.88046,1.88032,1.8804,83499999.0
2006-10-26 07:35:00,1.88045,1.88048,1.88035,1.8804,72200002.0
2006-10-26 07:36:00,1.88042,1.88042,1.88033,1.88038,75200001.0
2006-10-26 07:37:00,1.88038,1.88038,1.88034,1.88038,53500000.0
2006-10-26 07:38:00,1.88034,1.88042,1.88034,1.88042,9200000.0
2006-10-26 07:39:00,1.88033,1.88037,1.88033,1.88037,2600000.0
2006-10-26 07:40:00,1.8804,1.88045,1.88033,1.8804,84299998.0
2006-10-26 07:41:00,1.88041,1.88041,1.88034,1.88034,12100000.0
2006-10-26 07:42:00,1.88027,1.8803,1.88017,1.88017,54399999.0
2006-10-26 07:43:00,1.88028,1.88028,1.8802,1.8802,73900001.0
2006-10-26 07:44:00,1.8802,1.88028,1.88018,1.88028,37500001.0
2006-10-26 07:45:00,1.88025,1.88028,1.8802,1.8802,49700000.0
2006-10-26 07:46:00,1.88018,1.88023,1.88017,1.8802,75600000.0
2006-10-26 07:47:00,1.88015,1.8802,1.88013,1.88018,47800000.0
2006-10-26 07:48:00,1.8802,1.8802,1.88008,1.88008,28699999.0
2006-10-26 07:49:00,1.88,1.88013,1.88,1.88013,64000000.0
2006-10-26 07:50:00,1.88011,1.88012,1.88003,1.88012,61000001.0
2006-10-26 07:51:00,1.88016,1.88017,1.88012,1.88012,9600000.0
2006-10-26 07:52:00,1.88015,1.88021,1.88009,1.88021,34200000.0
2006-10-26 07:53:00,1.88015,1.88019,1.88015,1.88015,35500001.0
2006-10-26 07:54:00,1.88018,1.88018,1.88014,1.88018,10900000.0
2006-10-26 07:55:00,1.88018,1.88018,1.88012,1.88012,5600000.0
2006-10-26 07:56:00,1.88008,1.88025,1.88006,1.88014,118100001.0
2006-10-26 07:57:00,1.88016,1.88023,1.88013,1.88013,44800000.0
2006-10-26 07:58:00,1.88004,1.88013,1.88004,1.88013,24300000.0
2006-10-26 07:59:00,1.88006,1.88008,1.87998,1.88008,36099999.0
2006-10-26 08:00:00,1.88001,1.88011,1.8799,1.8799,111399996.0
2006-10-26 08:01:00,1.87988,1.87991,1.87978,1.87978,100200001.0
2006-10-26 08:02:00,1.87978,1.87982,1.87975,1.8798,35500000.0
2006-10-26 08:03:00,1.8798,1.87989,1.8798,1.87985,44299999.0
2006-10-26 08:04:00,1.87992,1.88002,1.87989,1.87996,53000001.0
2006-10-26 08:05:00,1.87996,1.88,1.87982,1.88,89200002.0
2006-10-26 08:06:00,1.87986,1.88,1.87984,1.88,51800000.0
2006-10-26 08:07:00,1.88,1.88005,1.87998,1.88,52699999.0
2006-10-26 08:08:00,1.88,1.88005,1.87995,1.88005,48500000.0
2006-10-26 08:09:00,1.87996,1.88003,1.87991,1.88003,73399998.0
2006-10-26 08:10:00,1.88,1.88001,1.87991,1.87997,130300002.0
2006-10-26 08:11:00,1.88003,1.88015,1.87997,1.88015,32000001.0
2006-10-26 08:12:00,1.88027,1.88084,1.88027,1.88084,116400001.0
2006-10-26 08:13:00,1.88104,1.88118,1.881,1.88118,59400000.0
2006-10-26 08:14:00,1.88125,1.88134,1.88118,1.88118,44900000.0
2006-10-26 08:15:00,1.88115,1.88131,1.88105,1.88122,73999999.0
2006-10-26 08:16:00,1.88117,1.88133,1.88117,1.88133,12700000.0
2006-10-26 08:17:00,1.88145,1.88158,1.88144,1.88144,44899999.0
2006-10-26 08:18:00,1.88142,1.88142,1.88111,1.88111,18100000.0
2006-10-26 08:19:00,1.88107,1.88119,1.881,1.88119,35600001.0
2006-10-26 08:20:00,1.88113,1.88113,1.88092,1.88104,69400000.0
2006-10-26 08:21:00,1.8811,1.88112,1.88101,1.88101,81599999.0
2006-10-26 08:22:00,1.88086,1.88107,1.88081,1.88095,21700000.0
2006-10-26 08:23:00,1.88102,1.88106,1.8809,1.88106,71999999.0
2006-10-26 08:24:00,1.88107,1.88107,1.88092,1.88099,39300000.0
2006-10-26 08:25:00,1.88086,1.88092,1.88076,1.88078,62800001.0
2006-10-26 08:26:00,1.88065,1.88079,1.88065,1.88073,93600001.0
2006-10-26 08:27:00,1.88078,1.8809,1.88073,1.88073,73999998.0
2006-10-26 08:28:00,1.8806,1.88079,1.8806,1.88072,38400000.0
2006-10-26 08:29:00,1.88067,1.88077,1.88067,1.88077,70700002.0
2006-10-26 08:30:00,1.88077,1.88077,1.88062,1.8807,88800000.0
2006-10-26 08:31:00,1.8807,1.8811,1.8807,1.8811,86000002.0
2006-10-26 08:32:00,1.88125,1.8814,1.88125,1.88138,36900000.0
2006-10-26 08:33:00,1.88146,1.88156,1.8814,1.88143,40000001.0
2006-10-26 08:34:00,1.88113,1.88113,1.88073,1.88093,21200000.0
2006-10-26 08:35:00,1.88098,1.881,1.88047,1.88047,75499999.0
2006-10-26 08:36:00,1.88035,1.88067,1.8803,1.88059,60800000.0
2006-10-26 08:37:00,1.88062,1.8807,1.88051,1.88051,131800001.0
2006-10-26 08:38:00,1.88044,1.88059,1.88043,1.88059,105000000.0
2006-10-26 08:39:00,1.88045,1.88056,1.88035,1.88035,111199999.0
2006-10-26 08:40:00,1.88037,1.88042,1.88023,1.88023,114999999.0
2006-10-26 08:41:00,1.88025,1.88028,1.88,1.88026,82800000.0
2006-10-26 08:42:00,1.88037,1.88041,1.88022,1.88034,57000000.0
2006-10-26 08:43:00,1.88034,1.88034,1.88019,1.88033,65499999.0
2006-10-26 08:44:00,1.88037,1.88048,1.88031,1.88048,12200000.0
2006-10-26 08:45:00,1.88051,1.88051,1.88044,1.8805,31999999.0
2006-10-26 08:46:00,1.88053,1.88082,1.88053,1.88082,92099998.0
2006-10-26 08:47:00,1.88092,1.88107,1.88092,1.881,56300001.0
2006-10-26 08:48:00,1.88104,1.88126,1.88097,1.88115,73899999.0
2006-10-26 08:49:00,1.88123,1.88123,1.88118,1.88121,75800001.0
2006-10-26 08:50:00,1.88116,1.88117,1.88105,1.88106,43900000.0
2006-10-26 08:51:00,1.88095,1.88109,1.88088,1.88098,86999999.0
2006-10-26 08:52:00,1.8809,1.88112,1.88088,1.88112,58700000.0
2006-10-26 08:53:00,1.88129,1.88159,1.88129,1.88151,55600000.0
2006-10-26 08:54:00,1.88145,1.88145,1.88135,1.8814,50000000.0
2006-10-26 08:55:00,1.88147,1.88159,1.88142,1.88142,33600000.0
2006-10-26 08:56:00,1.88137,1.88137,1.88116,1.88116,29700000.0
2006-10-26 08:57:00,1.88113,1.88122,1.88103,1.88114,121000000.0
2006-10-26 08:58:00,1.88117,1.88142,1.88117,1.88142,65699998.0
2006-10-26 08:59:00,1.8816,1.88184,1.8816,1.88184,59000001.0
2006-10-26 09:00:00,1.88211,1.88259,1.88211,1.88255,53500000.0
2006-10-26 09:01:00,1.88276,1.88292,1.88264,1.88264,20200000.0
2006-10-26 09:02:00,1.88252,1.8826,1.88225,1.88225,56400001.0
2006-10-26 09:03:00,1.88237,1.88275,1.88227,1.88275,78899998.0
2006-10-26 09:04:00,1.88282,1.88328,1.8828,1.8828,62400001.0
2006-10-26 09:05:00,1.88272,1.88275,1.88267,1.8827,65700000.0
2006-10-26 09:06:00,1.8828,1.88281,1.88254,1.88281,43200000.0
2006-10-26 09:07:00,1.88288,1.88314,1.88287,1.88303,112000000.0
2006-10-26 09:08:00,1.88327,1.8835,1.88322,1.88341,51400000.0
2006-10-26 09:09:00,1.88353,1.88353,1.88321,1.88334,71299999.0
2006-10-26 09:10:00,1.88333,1.88333,1.88319,1.88325,56900000.0
2006-10-26 09:11:00,1.8833,1.8834,1.88312,1.88312,37300000.0
2006-10-26 09:12:00,1.88306,1.88315,1.88299,1.88314,32900000.0
2006-10-26 09:13:00,1.88308,1.88308,1.88292,1.88305,68499999.0
2006-10-26 09:14:00,1.883,1.88315,1.88273,1.88305,64500001.0
2006-10-26 09:15:00,1.88303,1.8831,1.88293,1.88297,55000001.0
2006-10-26 09:16:00,1.88299,1.88316,1.88299,1.88303,53700000.0
2006-10-26 09:17:00,1.8832,1.88357,1.8832,1.88338,52900001.0
2006-10-26 09:18:00,1.88337,1.88337,1.88322,1.88322,48800000.0
2006-10-26 09:19:00,1.8832,1.8832,1.88305,1.88305,69199998.0
2006-10-26 09:20:00,1.88308,1.88312,1.88304,1.88309,39700000.0
2006-10-26 09:21:00,1.88308,1.88312,1.88303,1.88312,61600000.0
2006-10-26 09:22:00,1.88311,1.88315,1.88303,1.88303,33000000.0
2006-10-26 09:23:00,1.88316,1.88316,1.88293,1.88298,84700000.0
2006-10-26 09:24:00,1.88288,1.88288,1.88268,1.88277,85899999.0
2006-10-26 09:25:00,1.88282,1.88373,1.88282,1.88373,49800000.0
2006-10-26 09:26:00,1.88377,1.88377,1.88328,1.88328,29400000.0
2006-10-26 09:27:00,1.88308,1.88338,1.88306,1.88338,99600000.0
2006-10-26 09:28:00,1.88336,1.88356,1.88321,1.88351,70300002.0
2006-10-26 09:29:00,1.88358,1.88358,1.88337,1.88339,35000000.0
2006-10-26 09:30:00,1.88323,1.88348,1.88323,1.88348,73900000.0
2006-10-26 09:31:00,1.88339,1.88339,1.88311,1.88334,85600001.0
2006-10-26 09:32:00,1.88322,1.88335,1.88322,1.88335,24100000.0
2006-10-26 09:33:00,1.8835,1.88356,1.88336,1.8834,84200000.0
2006-10-26 09:34:00,1.88345,1.88345,1.88325,1.8833,60600000.0
2006-10-26 09:35:00,1.88326,1.88327,1.88315,1.88327,28500000.0
2006-10-26 09:36:00,1.88326,1.88343,1.88325,1.88342,20000000.0
2006-10-26 09:37:00,1.88347,1.8836,1.88346,1.88346,78599998.0
2006-10-26 09:38:00,1.8837,1.8842,1.8837,1.88416,41200000.0
2006-10-26 09:39:00,1.88404,1.88413,1.88378,1.88378,79900000.0
2006-10-26 09:40:00,1.88367,1.8838,1.88356,1.88356,43400000.0
2006-10-26 09:41:00,1.88327,1.88367,1.88327,1.88367,22900000.0
2006-10-26 09:42:00,1.88375,1.88409,1.88375,1.88409,18600000.0
2006-10-26 09:43:00,1.88412,1.88419,1.88395,1.88395,87400001.0
2006-10-26 09:44:00,1.88397,1.88403,1.88396,1.884,59600000.0
2006-10-26 09:45:00,1.88392,1.88405,1.88392,1.88399,33900000.0
2006-10-26 09:46:00,1.88392,1.884,1.88379,1.88386,84600000.0
2006-10-26 09:47:00,1.8838,1.88395,1.88376,1.88395,34300001.0
2006-10-26 09:48:00,1.88397,1.88401,1.88384,1.88384,17600000.0
2006-10-26 09:49:00,1.88387,1.88387,1.88379,1.88379,47900000.0
2006-10-26 09:50:00,1.88383,1.88385,1.88371,1.88385,73200001.0
2006-10-26 09:51:00,1.8839,1.8839,1.88375,1.88383,56100000.0
2006-10-26 09:52:00,1.88383,1.88386,1.88375,1.88375,37500000.0
2006-10-26 09:53:00,1.88373,1.88384,1.88362,1.88368,138000004.0
2006-10-26 09:54:00,1.88365,1.88373,1.88358,1.88373,15200000.0
2006-10-26 09:55:00,1.88373,1.88373,1.88346,1.88365,83600001.0
2006-10-26 09:56:00,1.88373,1.88386,1.88369,1.88386,48100000.0
2006-10-26 09:57:00,1.88389,1.88389,1.88382,1.88383,59399999.0
2006-10-26 09:58:00,1.88383,1.88397,1.88378,1.88378,47600000.0
2006-10-26 09:59:00,1.88382,1.88386,1.88381,1.88386,41400000.0
2006-10-26 10:00:00,1.88382,1.88384,1.88373,1.8838,102900000.0
2006-10-26 10:01:00,1.88381,1.88391,1.88377,1.88379,85299999.0
2006-10-26 10:02:00,1.88365,1.88365,1.88332,1.88332,50999999.0
2006-10-26 10:03:00,1.88333,1.88355,1.88326,1.88347,15700000.0
2006-10-26 10:04:00,1.88344,1.88344,1.88327,1.88331,24900000.0
2006-10-26 10:05:00,1.88325,1.88337,1.88316,1.88333,83399999.0
2006-10-26 10:06:00,1.88335,1.88342,1.88322,1.88322,30600000.0
2006-10-26 10:07:00,1.88342,1.88378,1.88342,1.88378,77000002.0
2006-10-26 10:08:00,1.88375,1.88376,1.88366,1.88366,21300000.0
2006-10-26 10:09:00,1.88377,1.88389,1.88372,1.88372,98000001.0
2006-10-26 10:10:00,1.88367,1.88389,1.88367,1.88387,64200000.0
2006-10-26 10:11:00,1.88382,1.88393,1.88376,1.88393,52800000.0
2006-10-26 10:12:00,1.88394,1.88403,1.88386,1.88403,66200001.0
2006-10-26 10:13:00,1.88397,1.88419,1.88393,1.88408,42350000.0
2006-10-26 10:14:00,1.88402,1.88417,1.88402,1.88404,26400000.0
2006-10-26 10:15:00,1.88402,1.8841,1.88397,1.88402,58300000.0
2006-10-26 10:16:00,1.88395,1.88395,1.8839,1.8839,46100000.0
2006-10-26 10:17:00,1.8839,1.88394,1.88377,1.88377,53300001.0
2006-10-26 10:18:00,1.88378,1.88407,1.88378,1.88406,76700001.0
2006-10-26 10:19:00,1.88397,1.88441,1.88397,1.88438,53599999.0
2006-10-26 10:20:00,1.88442,1.8846,1.88442,1.88452,64600000.0
2006-10-26 10:21:00,1.88464,1.88477,1.88464,1.88477,92800000.0
2006-10-26 10:22:00,1.88458,1.8847,1.88443,1.88443,111099999.0
2006-10-26 10:23:00,1.88441,1.88453,1.88439,1.88448,89100003.0
2006-10-26 10:24:00,1.88447,1.88455,1.88447,1.88455,123999999.0
2006-10-26 10:25:00,1.88443,1.88443,1.8842,1.88434,84400000.0
2006-10-26 10:26:00,1.88443,1.88452,1.88434,1.88452,84700001.0
2006-10-26 10:27:00,1.88448,1.88448,1.88426,1.88429,33000000.0
2006-10-26 10:28:00,1.8843,1.8843,1.88422,1.88428,42300000.0
2006-10-26 10:29:00,1.88427,1.8844,1.88415,1.88415,64199998.0
2006-10-26 10:30:00,1.88405,1.88418,1.88403,1.88407,59900000.0
2006-10-26 10:31:00,1.88405,1.8841,1.88393,1.88409,53900000.0
2006-10-26 10:32:00,1.88412,1.88416,1.88404,1.88404,43300000.0
2006-10-26 10:33:00,1.88404,1.88433,1.88396,1.88424,39450000.0
2006-10-26 10:34:00,1.88423,1.88431,1.88422,1.88431,59800000.0
2006-10-26 10:35:00,1.88435,1.88435,1.8843,1.8843,19600000.0
2006-10-26 10:36:00,1.8843,1.8843,1.8843,1.8843,31200000.0
2006-10-26 10:37:00,1.88423,1.88423,1.88399,1.88408,90600000.0
2006-10-26 10:38:00,1.88406,1.88413,1.88405,1.88413,30600000.0
2006-10-26 10:39:00,1.88409,1.88416,1.88405,1.88405,31200000.0
2006-10-26 10:40:00,1.88415,1.88426,1.88406,1.8841,104400001.0
2006-10-26 10:41:00,1.88403,1.8841,1.88387,1.88387,91100001.0
2006-10-26 10:42:00,1.88389,1.88395,1.88388,1.88388,65500000.0
2006-10-26 10:43:00,1.88384,1.88384,1.88373,1.88376,81200001.0
2006-10-26 10:44:00,1.88372,1.88372,1.88349,1.88352,46100000.0
2006-10-26 10:45:00,1.88348,1.88361,1.88345,1.88361,29000000.0
2006-10-26 10:46:00,1.88362,1.88413,1.88362,1.88413,59500000.0
2006-10-26 10:47:00,1.88411,1.88414,1.884,1.88401,87900001.0
2006-10-26 10:48:00,1.88385,1.88395,1.88383,1.88386,130500000.0
2006-10-26 10:49:00,1.88393,1.88402,1.88392,1.88393,90499998.0
2006-10-26 10:50:00,1.8839,1.88395,1.8839,1.8839,44900000.0
2006-10-26 10:51:00,1.88406,1.88413,1.88398,1.88398,40800000.0
2006-10-26 10:52:00,1.88409,1.88409,1.88393,1.88398,61000000.0
2006-10-26 10:53:00,1.88395,1.88395,1.8839,1.8839,38000001.0
2006-10-26 10:54:00,1.8839,1.88402,1.88388,1.88397,46100000.0
2006-10-26 10:55:00,1.88398,1.88406,1.88385,1.884,55000000.0
2006-10-26 10:56:00,1.884,1.88413,1.88394,1.88413,96999999.0
2006-10-26 10:57:00,1.88408,1.88408,1.88394,1.88403,26500000.0
2006-10-26 10:58:00,1.88408,1.88413,1.88399,1.8841,72100000.0
2006-10-26 10:59:00,1.88408,1.88408,1.88398,1.88405,82299999.0
2006-10-26 11:00:00,1.88402,1.88402,1.88382,1.88389,52400000.0
2006-10-26 11:01:00,1.8838,1.88385,1.88375,1.8838,67199999.0
2006-10-26 11:02:00,1.88383,1.88403,1.88381,1.88403,74900001.0
2006-10-26 11:03:00,1.88407,1.88414,1.88404,1.88407,41200000.0
2006-10-26 11:04:00,1.88396,1.884,1.88388,1.88393,72199999.0
2006-10-26 11:05:00,1.88391,1.88404,1.8839,1.8839,67599999.0
2006-10-26 11:06:00,1.88398,1.88409,1.88395,1.88395,85300000.0
2006-10-26 11:07:00,1.88397,1.88403,1.88392,1.88401,30500000.0
2006-10-26 11:08:00,1.88405,1.8841,1.88389,1.8841,83900001.0
2006-10-26 11:09:00,1.88408,1.88421,1.88408,1.88418,73099999.0
2006-10-26 11:10:00,1.88412,1.88416,1.8841,1.88416,67399999.0
2006-10-26 11:11:00,1.88419,1.88436,1.88416,1.88436,103300001.0
2006-10-26 11:12:00,1.88447,1.88466,1.88447,1.88455,88199999.0
2006-10-26 11:13:00,1.88462,1.88468,1.88446,1.8845,35000000.0
2006-10-26 11:14:00,1.88436,1.88436,1.88422,1.88428,32900000.0
2006-10-26 11:15:00,1.88438,1.88466,1.88438,1.88461,41600001.0
2006-10-26 11:16:00,1.88457,1.88469,1.88454,1.88468,54600001.0
2006-10-26 11:17:00,1.88467,1.88488,1.88467,1.88484,40300000.0
2006-10-26 11:18:00,1.88491,1.88491,1.88472,1.88481,53499999.0
2006-10-26 11:19:00,1.88473,1.88489,1.88473,1.88487,55100000.0
2006-10-26 11:20:00,1.88487,1.8849,1.88479,1.88486,66999997.0
2006-10-26 11:21:00,1.88482,1.88482,1.88468,1.8847,83199998.0
2006-10-26 11:22:00,1.88468,1.88471,1.88451,1.88464,108699999.0
2006-10-26 11:23:00,1.88466,1.88466,1.88456,1.88458,26000000.0
2006-10-26 11:24:00,1.8846,1.8846,1.88446,1.88458,90199999.0
2006-10-26 11:25:00,1.88452,1.88465,1.88446,1.88457,73100001.0
2006-10-26 11:26:00,1.88462,1.88462,1.88438,1.88438,51200000.0
2006-10-26 11:27:00,1.88438,1.8845,1.88433,1.88443,26700000.0
2006-10-26 11:28:00,1.88448,1.88451,1.8844,1.88442,54499999.0
2006-10-26 11:29:00,1.88439,1.88449,1.88438,1.88445,86799999.0
2006-10-26 11:30:00,1.88442,1.88452,1.88442,1.88448,180899998.0
2006-10-26 11:31:00,1.88445,1.88478,1.88445,1.88471,95699999.0
2006-10-26 11:32:00,1.88468,1.88481,1.88463,1.88481,42200000.0
2006-10-26 11:33:00,1.8847,1.8847,1.88459,1.88468,60000000.0
2006-10-26 11:34:00,1.88465,1.88465,1.88438,1.88451,48000000.0
2006-10-26 11:35:00,1.88447,1.88447,1.88423,1.88425,149099997.0
2006-10-26 11:36:00,1.88415,1.88438,1.88415,1.88438,62000000.0
2006-10-26 11:37:00,1.88435,1.8845,1.8843,1.88438,72900000.0
2006-10-26 11:38:00,1.88436,1.88436,1.88413,1.88413,78399998.0
2006-10-26 11:39:00,1.88415,1.8843,1.88415,1.88422,33000000.0
2006-10-26 11:40:00,1.8842,1.88439,1.88417,1.88426,67200001.0
2006-10-26 11:41:00,1.88434,1.8845,1.88434,1.88447,30700000.0
2006-10-26 11:42:00,1.88449,1.88453,1.88439,1.8844,111699999.0
2006-10-26 11:43:00,1.88444,1.88455,1.88438,1.88438,51799998.0
2006-10-26 11:44:00,1.88433,1.88433,1.88419,1.88427,81300002.0
2006-10-26 11:45:00,1.88424,1.88424,1.88413,1.88415,41200000.0
2006-10-26 11:46:00,1.8842,1.88424,1.88413,1.8842,102500000.0
2006-10-26 11:47:00,1.88422,1.88431,1.88415,1.88419,89000000.0
2006-10-26 11:48:00,1.88422,1.8843,1.88412,1.88418,106099998.0
2006-10-26 11:49:00,1.88415,1.88426,1.88413,1.88413,132900001.0
2006-10-26 11:50:00,1.88419,1.88432,1.88416,1.88427,85700000.0
2006-10-26 11:51:00,1.8843,1.88435,1.88417,1.88417,28100001.0
2006-10-26 11:52:00,1.88408,1.88426,1.88405,1.88419,76399999.0
2006-10-26 11:53:00,1.88417,1.88435,1.88417,1.88435,78800001.0
2006-10-26 11:54:00,1.88432,1.88455,1.88432,1.88452,48000000.0
2006-10-26 11:55:00,1.88456,1.88458,1.88449,1.88458,67000002.0
2006-10-26 11:56:00,1.88455,1.88455,1.88443,1.8845,141100003.0
2006-10-26 11:57:00,1.88444,1.88456,1.8843,1.88437,87600001.0
2006-10-26 11:58:00,1.88428,1.88439,1.88423,1.88426,25800000.0
2006-10-26 11:59:00,1.88428,1.88433,1.88416,1.88433,84600000.0
2006-10-26 12:00:00,1.88427,1.88444,1.88427,1.88438,41300000.0
2006-10-26 12:01:00,1.88437,1.88443,1.88416,1.88416,40400000.0
2006-10-26 12:02:00,1.88417,1.88432,1.88417,1.88426,42300000.0
2006-10-26 12:03:00,1.8843,1.88431,1.88422,1.88422,30200000.0
2006-10-26 12:04:00,1.88422,1.88422,1.88395,1.88413,91899999.0
2006-10-26 12:05:00,1.88419,1.88419,1.884,1.88413,50299998.0
2006-10-26 12:06:00,1.88414,1.8843,1.88414,1.8843,40200000.0
2006-10-26 12:07:00,1.88431,1.88431,1.8842,1.88425,47200000.0
2006-10-26 12:08:00,1.88423,1.88428,1.88419,1.88425,71300001.0
2006-10-26 12:09:00,1.88424,1.88424,1.88414,1.88423,37200000.0
2006-10-26 12:10:00,1.88423,1.88423,1.88411,1.88418,61199998.0
2006-10-26 12:11:00,1.88417,1.88423,1.88416,1.88419,55200000.0
2006-10-26 12:12:00,1.88422,1.88431,1.88422,1.88422,56200000.0
2006-10-26 12:13:00,1.8842,1.88422,1.88418,1.88422,40800000.0
2006-10-26 12:14:00,1.88414,1.88418,1.88407,1.88418,17100000.0
2006-10-26 12:15:00,1.88414,1.88414,1.88406,1.88406,6500000.0
2006-10-26 12:16:00,1.88406,1.88411,1.88399,1.88407,47400000.0
2006-10-26 12:17:00,1.88403,1.88403,1.88384,1.88391,38400000.0
2006-10-26 12:18:00,1.88392,1.884,1.88383,1.88388,77700000.0
2006-10-26 12:19:00,1.88394,1.88394,1.88377,1.88382,43000000.0
2006-10-26 12:20:00,1.88394,1.88394,1.88382,1.88393,49800000.0
2006-10-26 12:21:00,1.88393,1.88409,1.8839,1.88392,56400000.0
2006-10-26 12:22:00,1.88385,1.88395,1.88385,1.88395,32700000.0
2006-10-26 12:23:00,1.88397,1.88403,1.88397,1.88398,53800001.0
2006-10-26 12:24:00,1.88403,1.88417,1.88403,1.88416,102599999.0
2006-10-26 12:25:00,1.88419,1.88428,1.88419,1.88428,32500000.0
2006-10-26 12:26:00,1.88427,1.8843,1.88406,1.88406,25300000.0
2006-10-26 12:27:00,1.88403,1.88409,1.88403,1.88408,52299999.0
2006-10-26 12:28:00,1.8841,1.8841,1.88397,1.88397,97000000.0
2006-10-26 12:29:00,1.884,1.88409,1.88395,1.88395,51999999.0
2006-10-26 12:30:00,1.88395,1.88397,1.88386,1.88397,77000001.0
2006-10-26 12:31:00,1.88399,1.88407,1.88397,1.88405,94100000.0
2006-10-26 12:32:00,1.88409,1.88413,1.88403,1.88403,87900000.0
2006-10-26 12:33:00,1.88397,1.88401,1.88393,1.88397,37900000.0
2006-10-26 12:34:00,1.88385,1.88397,1.88382,1.88382,85200000.0
2006-10-26 12:35:00,1.88377,1.88377,1.88358,1.88364,35200000.0
2006-10-26 12:36:00,1.88359,1.88359,1.88329,1.88344,82900002.0
2006-10-26 12:37:00,1.88333,1.88357,1.88332,1.88357,53000000.0
2006-10-26 12:38:00,1.88367,1.88367,1.88354,1.88365,50500001.0
2006-10-26 12:39:00,1.88355,1.88355,1.88345,1.88351,67700000.0
2006-10-26 12:40:00,1.88355,1.88364,1.88352,1.88356,111999997.0
2006-10-26 12:41:00,1.88343,1.88355,1.88343,1.88355,79900000.0
2006-10-26 12:42:00,1.88351,1.88351,1.88333,1.88333,59400001.0
2006-10-26 12:43:00,1.88328,1.88328,1.88316,1.88318,113900002.0
2006-10-26 12:44:00,1.88308,1.88314,1.88305,1.88308,75200000.0
2006-10-26 12:45:00,1.88312,1.88312,1.88292,1.88299,46200000.0
2006-10-26 12:46:00,1.88315,1.8832,1.88304,1.88315,71100000.0
2006-10-26 12:47:00,1.88325,1.88332,1.88312,1.88312,59700000.0
2006-10-26 12:48:00,1.88307,1.88308,1.88305,1.88308,104699999.0
2006-10-26 12:49:00,1.88314,1.8832,1.88314,1.88316,110200002.0
2006-10-26 12:50:00,1.88317,1.88319,1.88304,1.88313,55400000.0
2006-10-26 12:51:00,1.88305,1.88318,1.88305,1.88315,53600000.0
2006-10-26 12:52:00,1.8831,1.88336,1.8831,1.88333,109699998.0
2006-10-26 12:53:00,1.88333,1.8835,1.88331,1.88348,47400000.0
2006-10-26 12:54:00,1.8835,1.8835,1.8833,1.8834,36300000.0
2006-10-26 12:55:00,1.88342,1.88351,1.88333,1.88347,47599999.0
2006-10-26 12:56:00,1.88351,1.88365,1.88351,1.88363,36599999.0
2006-10-26 12:57:00,1.88365,1.88368,1.88365,1.88368,32600000.0
2006-10-26 12:58:00,1.88364,1.88376,1.88359,1.88376,43200000.0
2006-10-26 12:59:00,1.88343,1.88387,1.88343,1.88382,64300000.0
2006-10-26 13:00:00,1.88378,1.88403,1.88376,1.88386,85000000.0
2006-10-26 13:01:00,1.88373,1.88382,1.88371,1.88371,80500000.0
2006-10-26 13:02:00,1.88365,1.88371,1.88363,1.88365,89500000.0
2006-10-26 13:03:00,1.88375,1.88381,1.88373,1.88374,48999999.0
2006-10-26 13:04:00,1.88365,1.88378,1.88356,1.88378,79200000.0
2006-10-26 13:05:00,1.88384,1.88392,1.88376,1.88376,156299999.0
2006-10-26 13:06:00,1.88383,1.88383,1.88367,1.88374,67100002.0
2006-10-26 13:07:00,1.88375,1.88384,1.8837,1.88373,131300000.0
2006-10-26 13:08:00,1.88366,1.88368,1.88348,1.88352,78900001.0
2006-10-26 13:09:00,1.88349,1.88363,1.88349,1.88363,71200001.0
2006-10-26 13:10:00,1.88353,1.88353,1.88339,1.88339,75899998.0
2006-10-26 13:11:00,1.88338,1.88353,1.88338,1.88347,60800000.0
2006-10-26 13:12:00,1.88357,1.88367,1.88351,1.88365,53400001.0
2006-10-26 13:13:00,1.88341,1.88353,1.88341,1.88344,9500000.0
2006-10-26 13:14:00,1.88342,1.88358,1.88342,1.88357,126900001.0
2006-10-26 13:15:00,1.88361,1.88364,1.88354,1.88359,22900000.0
2006-10-26 13:16:00,1.88359,1.88364,1.88355,1.88363,75000001.0
2006-10-26 13:17:00,1.88364,1.88369,1.88353,1.88363,57200000.0
2006-10-26 13:18:00,1.88363,1.88363,1.88349,1.88349,82800000.0
2006-10-26 13:19:00,1.8836,1.88367,1.8836,1.88367,42900000.0
2006-10-26 13:20:00,1.88363,1.88364,1.88356,1.88356,87400000.0
2006-10-26 13:21:00,1.88365,1.88365,1.88359,1.88359,23600000.0
2006-10-26 13:22:00,1.88361,1.88373,1.88361,1.88371,48700001.0
2006-10-26 13:23:00,1.88378,1.88403,1.88369,1.88403,100500000.0
2006-10-26 13:24:00,1.88396,1.88398,1.88388,1.88388,73500001.0
2006-10-26 13:25:00,1.88389,1.88389,1.88376,1.88378,27500000.0
2006-10-26 13:26:00,1.88377,1.88383,1.88367,1.88367,51100000.0
2006-10-26 13:27:00,1.88372,1.88392,1.8837,1.88392,30000000.0
2006-10-26 13:28:00,1.88383,1.88383,1.88368,1.88376,50300000.0
2006-10-26 13:29:00,1.8838,1.88382,1.88363,1.88367,142499997.0
2006-10-26 13:30:00,1.88361,1.8837,1.88352,1.88352,116400001.0
2006-10-26 13:31:00,1.8837,1.88375,1.88368,1.88372,63800001.0
2006-10-26 13:32:00,1.88366,1.88367,1.88363,1.88367,80600000.0
2006-10-26 13:33:00,1.88375,1.88375,1.8837,1.8837,35600000.0
2006-10-26 13:34:00,1.88372,1.88385,1.88372,1.8838,131899999.0
2006-10-26 13:35:00,1.88382,1.88385,1.88376,1.8838,54800000.0
2006-10-26 13:36:00,1.88387,1.88403,1.88387,1.88403,80800002.0
2006-10-26 13:37:00,1.88409,1.88428,1.88409,1.88419,43600000.0
2006-10-26 13:38:00,1.88427,1.88427,1.88412,1.88412,132200001.0
2006-10-26 13:39:00,1.88413,1.88421,1.88406,1.88408,77900000.0
2006-10-26 13:40:00,1.88414,1.88418,1.88403,1.88406,113999999.0
2006-10-26 13:41:00,1.88405,1.88408,1.88395,1.88395,74600001.0
2006-10-26 13:42:00,1.88397,1.88422,1.88397,1.88422,74100000.0
2006-10-26 13:43:00,1.88423,1.88427,1.88413,1.88413,61600000.0
2006-10-26 13:44:00,1.88412,1.88432,1.88411,1.88432,49300000.0
2006-10-26 13:45:00,1.88432,1.88442,1.88432,1.88441,53500000.0
2006-10-26 13:46:00,1.88438,1.88438,1.88435,1.88438,18900000.0
2006-10-26 13:47:00,1.88442,1.88449,1.8843,1.88433,63900000.0
2006-10-26 13:48:00,1.88438,1.88445,1.88438,1.88445,56600000.0
2006-10-26 13:49:00,1.88441,1.88441,1.8842,1.88435,75200000.0
2006-10-26 13:50:00,1.88438,1.88438,1.88433,1.88433,53099998.0
2006-10-26 13:51:00,1.88433,1.88445,1.88432,1.88432,54499999.0
2006-10-26 13:52:00,1.88433,1.88433,1.88417,1.8842,25800000.0
2006-10-26 13:53:00,1.88417,1.88429,1.88416,1.88419,13200000.0
2006-10-26 13:54:00,1.88409,1.88411,1.88399,1.884,72300000.0
2006-10-26 13:55:00,1.88398,1.88407,1.88396,1.88407,37500000.0
2006-10-26 13:56:00,1.88417,1.88435,1.88417,1.88422,50300000.0
2006-10-26 13:57:00,1.88417,1.88438,1.88417,1.8843,129599998.0
2006-10-26 13:58:00,1.88429,1.88439,1.88417,1.88417,72800000.0
2006-10-26 13:59:00,1.88416,1.88431,1.88413,1.88431,73600001.0
2006-10-26 14:00:00,1.88435,1.88435,1.88389,1.88389,53600000.0
2006-10-26 14:01:00,1.88391,1.88391,1.88383,1.88383,52100000.0
2006-10-26 14:02:00,1.88385,1.88392,1.88385,1.88388,36600000.0
2006-10-26 14:03:00,1.88398,1.88398,1.8839,1.8839,23500000.0
2006-10-26 14:04:00,1.88391,1.88391,1.88384,1.88385,11700000.0
2006-10-26 14:05:00,1.88378,1.88391,1.88376,1.88389,136200000.0
2006-10-26 14:06:00,1.88385,1.88389,1.88381,1.88387,45499998.0
2006-10-26 14:07:00,1.88383,1.88386,1.88378,1.88378,50599999.0
2006-10-26 14:08:00,1.88378,1.88381,1.88364,1.88381,92900000.0
2006-10-26 14:09:00,1.8837,1.8837,1.88355,1.88355,13800000.0
2006-10-26 14:10:00,1.88343,1.88357,1.88331,1.88355,67300000.0
2006-10-26 14:11:00,1.88352,1.8837,1.88352,1.8836,79900000.0
2006-10-26 14:12:00,1.88364,1.88393,1.88364,1.88374,52199999.0
2006-10-26 14:13:00,1.88377,1.8839,1.88372,1.88374,67300000.0
2006-10-26 14:14:00,1.88371,1.88389,1.88371,1.88376,45600000.0
2006-10-26 14:15:00,1.88368,1.88393,1.88364,1.88379,96299999.0
2006-10-26 14:16:00,1.88384,1.88395,1.88384,1.88395,61500000.0
2006-10-26 14:17:00,1.88405,1.88408,1.88395,1.88397,39500000.0
2006-10-26 14:18:00,1.88402,1.8841,1.88391,1.88391,78300000.0
2006-10-26 14:19:00,1.88403,1.88443,1.88403,1.88443,91799998.0
2006-10-26 14:20:00,1.88449,1.88464,1.88444,1.88456,64700000.0
2006-10-26 14:21:00,1.88436,1.88437,1.8842,1.88437,31900000.0
2006-10-26 14:22:00,1.88457,1.8846,1.88444,1.8846,62000000.0
2006-10-26 14:23:00,1.88458,1.8854,1.88455,1.88538,83100000.0
2006-10-26 14:24:00,1.88541,1.88541,1.88521,1.88538,56100000.0
2006-10-26 14:25:00,1.88547,1.88556,1.88523,1.88523,106200001.0
2006-10-26 14:26:00,1.8852,1.8852,1.88489,1.88498,54200000.0
2006-10-26 14:27:00,1.885,1.88511,1.88497,1.88511,49599999.0
2006-10-26 14:28:00,1.88505,1.88507,1.88495,1.88495,46000000.0
2006-10-26 14:29:00,1.88479,1.88479,1.88456,1.8846,69000000.0
2006-10-26 14:30:00,1.8845,1.88567,1.8845,1.88567,45800000.0
2006-10-26 14:31:00,1.8859,1.886,1.88533,1.88533,23900000.0
2006-10-26 14:32:00,1.88518,1.88596,1.88518,1.88582,66400000.0
2006-10-26 14:33:00,1.8857,1.88617,1.8857,1.8861,118399998.0
2006-10-26 14:34:00,1.88616,1.88661,1.88616,1.88656,100700000.0
2006-10-26 14:35:00,1.88657,1.88658,1.88631,1.88631,82100000.0
2006-10-26 14:36:00,1.88637,1.88714,1.88637,1.88691,59300000.0
2006-10-26 14:37:00,1.88695,1.88704,1.8867,1.88675,105450002.0
2006-10-26 14:38:00,1.8867,1.88688,1.88655,1.88664,116300000.0
2006-10-26 14:39:00,1.88662,1.88662,1.88634,1.88634,42600000.0
2006-10-26 14:40:00,1.8863,1.88636,1.88606,1.88606,74700000.0
2006-10-26 14:41:00,1.88591,1.88607,1.88581,1.88602,40800000.0
2006-10-26 14:42:00,1.88598,1.88635,1.88598,1.88616,34300000.0
2006-10-26 14:43:00,1.88603,1.88603,1.88574,1.88574,44900001.0
2006-10-26 14:44:00,1.8857,1.88577,1.88568,1.88577,23100000.0
2006-10-26 14:45:00,1.88568,1.88578,1.88565,1.88565,42300000.0
2006-10-26 14:46:00,1.88568,1.8858,1.88566,1.8858,24200000.0
2006-10-26 14:47:00,1.8858,1.88619,1.88574,1.88619,104499999.0
2006-10-26 14:48:00,1.88626,1.88628,1.8862,1.88628,80000001.0
2006-10-26 14:49:00,1.8865,1.8865,1.8865,1.8865,10000000.0
2006-10-26 14:50:00,1.88673,1.88706,1.88666,1.88701,85000000.0
2006-10-26 14:51:00,1.88695,1.88695,1.88665,1.8867,61700000.0
2006-10-26 14:52:00,1.88667,1.88687,1.88654,1.88654,54100001.0
2006-10-26 14:53:00,1.8865,1.88658,1.88649,1.88657,69500000.0
2006-10-26 14:54:00,1.88662,1.88692,1.88662,1.88674,66199999.0
2006-10-26 14:55:00,1.88672,1.88676,1.88671,1.88676,71299998.0
2006-10-26 14:56:00,1.88668,1.88668,1.88644,1.88663,67899999.0
2006-10-26 14:57:00,1.88645,1.8865,1.88633,1.88635,63800001.0
2006-10-26 14:58:00,1.88639,1.88641,1.88629,1.88629,29500000.0
2006-10-26 14:59:00,1.8861,1.8861,1.88599,1.886,28400000.0
2006-10-26 15:00:00,1.88618,1.88632,1.88612,1.88625,79700002.0
2006-10-26 15:01:00,1.8861,1.88624,1.88607,1.8862,92099998.0
2006-10-26 15:02:00,1.88616,1.88624,1.88608,1.88608,83199999.0
2006-10-26 15:03:00,1.88616,1.8863,1.88613,1.88629,48800000.0
2006-10-26 15:04:00,1.8864,1.88659,1.88623,1.88642,97899999.0
2006-10-26 15:05:00,1.88662,1.8869,1.88652,1.8869,45200000.0
2006-10-26 15:06:00,1.8869,1.8869,1.88667,1.88683,71400000.0
2006-10-26 15:07:00,1.88666,1.88666,1.8861,1.8861,59900000.0
2006-10-26 15:08:00,1.88617,1.88638,1.88617,1.88638,61200002.0
2006-10-26 15:09:00,1.88646,1.88646,1.88626,1.88636,107000001.0
2006-10-26 15:10:00,1.88628,1.88628,1.88606,1.88616,40700000.0
2006-10-26 15:11:00,1.88616,1.88622,1.88608,1.88608,69999999.0
2006-10-26 15:12:00,1.88605,1.88614,1.88605,1.88608,79400000.0
2006-10-26 15:13:00,1.88613,1.88613,1.88599,1.88611,61600001.0
2006-10-26 15:14:00,1.88611,1.88612,1.88598,1.88604,41800000.0
2006-10-26 15:15:00,1.88594,1.88603,1.8856,1.8856,100100001.0
2006-10-26 15:16:00,1.88559,1.88589,1.88559,1.88581,77499998.0
2006-10-26 15:17:00,1.88582,1.88588,1.88579,1.88579,39400000.0
2006-10-26 15:18:00,1.88586,1.88623,1.88586,1.88621,83700000.0
2006-10-26 15:19:00,1.88624,1.88637,1.88621,1.88631,79300001.0
2006-10-26 15:20:00,1.88632,1.88645,1.88632,1.88643,63000000.0
2006-10-26 15:21:00,1.88638,1.88638,1.88595,1.88595,32200000.0
2006-10-26 15:22:00,1.88565,1.88565,1.88534,1.88534,25500000.0
2006-10-26 15:23:00,1.88512,1.88543,1.88512,1.88537,92500000.0
2006-10-26 15:24:00,1.88555,1.88567,1.88541,1.88567,81699999.0
2006-10-26 15:25:00,1.8857,1.8857,1.88547,1.88559,108200000.0
2006-10-26 15:26:00,1.88565,1.8858,1.88565,1.8857,65299999.0
2006-10-26 15:27:00,1.8857,1.88586,1.8857,1.88572,76899999.0
2006-10-26 15:28:00,1.88575,1.88582,1.88575,1.88579,58499998.0
2006-10-26 15:29:00,1.88589,1.88597,1.88573,1.88584,91200001.0
2006-10-26 15:30:00,1.88581,1.88588,1.88564,1.88564,100600002.0
2006-10-26 15:31:00,1.88558,1.88558,1.8853,1.88545,69100001.0
2006-10-26 15:32:00,1.88537,1.88578,1.88537,1.88578,78700003.0
2006-10-26 15:33:00,1.88588,1.88588,1.88572,1.88575,70300000.0
2006-10-26 15:34:00,1.88574,1.88574,1.88555,1.88555,54000000.0
2006-10-26 15:35:00,1.88553,1.88573,1.88541,1.88568,39400000.0
2006-10-26 15:36:00,1.8857,1.88607,1.8857,1.88606,67300000.0
2006-10-26 15:37:00,1.88612,1.88619,1.88609,1.88618,85500001.0
2006-10-26 15:38:00,1.88617,1.88625,1.88601,1.88611,22500000.0
2006-10-26 15:39:00,1.88611,1.88628,1.88607,1.88626,43400000.0
2006-10-26 15:40:00,1.88628,1.88637,1.88621,1.88637,44300000.0
2006-10-26 15:41:00,1.88642,1.88652,1.88642,1.88648,45700000.0
2006-10-26 15:42:00,1.88637,1.88646,1.88616,1.88616,114100001.0
2006-10-26 15:43:00,1.88616,1.88628,1.8861,1.88626,32600000.0
2006-10-26 15:44:00,1.88622,1.88622,1.88588,1.88595,81500001.0
2006-10-26 15:45:00,1.88594,1.88599,1.88572,1.88572,47500000.0
2006-10-26 15:46:00,1.88561,1.88566,1.88556,1.88566,86100002.0
2006-10-26 15:47:00,1.8856,1.88589,1.8856,1.88585,91799997.0
2006-10-26 15:48:00,1.88601,1.88601,1.88567,1.88579,102599998.0
2006-10-26 15:49:00,1.88578,1.88616,1.88574,1.88616,88700000.0
2006-10-26 15:50:00,1.88623,1.88623,1.88569,1.88569,22500000.0
2006-10-26 15:51:00,1.88557,1.88569,1.88549,1.88563,109700000.0
2006-10-26 15:52:00,1.88563,1.88593,1.8856,1.88593,118700000.0
2006-10-26 15:53:00,1.88602,1.88611,1.88601,1.88603,68199999.0
2006-10-26 15:54:00,1.88602,1.88611,1.88598,1.886,67400001.0
2006-10-26 15:55:00,1.88609,1.88614,1.88591,1.88591,81799999.0
2006-10-26 15:56:00,1.88602,1.88619,1.88602,1.88609,59899999.0
2006-10-26 15:57:00,1.8861,1.88621,1.88596,1.88609,95400000.0
2006-10-26 15:58:00,1.88608,1.88608,1.88599,1.88607,130100000.0
2006-10-26 15:59:00,1.88593,1.88593,1.88584,1.8859,83899999.0
2006-10-26 16:00:00,1.88565,1.88592,1.88538,1.88571,136399998.0
2006-10-26 16:01:00,1.8858,1.88604,1.88561,1.88589,99300001.0
2006-10-26 16:02:00,1.88577,1.88593,1.88564,1.88572,108300001.0
2006-10-26 16:03:00,1.88559,1.88576,1.88559,1.88576,57799998.0
2006-10-26 16:04:00,1.88577,1.88579,1.8857,1.8857,56400000.0
2006-10-26 16:05:00,1.88577,1.88588,1.88568,1.88574,66800000.0
2006-10-26 16:06:00,1.88557,1.88557,1.8851,1.88514,38000000.0
2006-10-26 16:07:00,1.88527,1.88576,1.88527,1.88576,135999997.0
2006-10-26 16:08:00,1.88575,1.88595,1.88553,1.88595,36100000.0
2006-10-26 16:09:00,1.88608,1.88633,1.88603,1.88633,39300000.0
2006-10-26 16:10:00,1.88631,1.88681,1.88631,1.88673,60700000.0
2006-10-26 16:11:00,1.88671,1.88674,1.8865,1.88657,105299999.0
2006-10-26 16:12:00,1.88643,1.88652,1.88634,1.88651,76700001.0
2006-10-26 16:13:00,1.88642,1.88669,1.88634,1.88669,46700000.0
2006-10-26 16:14:00,1.88665,1.88676,1.88661,1.88675,72699999.0
2006-10-26 16:15:00,1.88669,1.88669,1.88628,1.88628,46600000.0
2006-10-26 16:16:00,1.8862,1.8863,1.88563,1.88574,66000000.0
2006-10-26 16:17:00,1.8858,1.88598,1.88575,1.88598,125100000.0
2006-10-26 16:18:00,1.88605,1.88614,1.88604,1.8861,56000000.0
2006-10-26 16:19:00,1.88606,1.88634,1.88605,1.88634,40700001.0
2006-10-26 16:20:00,1.8865,1.88653,1.8863,1.88637,59600000.0
2006-10-26 16:21:00,1.88639,1.88654,1.8863,1.88645,66100000.0
2006-10-26 16:22:00,1.88646,1.88654,1.88641,1.88651,37900000.0
2006-10-26 16:23:00,1.88639,1.88641,1.88626,1.88628,85700000.0
2006-10-26 16:24:00,1.88634,1.88648,1.88634,1.88648,38300000.0
2006-10-26 16:25:00,1.88655,1.88657,1.88653,1.88653,68600000.0
2006-10-26 16:26:00,1.88658,1.88664,1.88653,1.88657,84300001.0
2006-10-26 16:27:00,1.88652,1.88659,1.88643,1.88643,62500001.0
2006-10-26 16:28:00,1.8864,1.88648,1.8864,1.8864,52300000.0
2006-10-26 16:29:00,1.88655,1.88655,1.88655,1.88655,11700000.0
2006-10-26 16:30:00,1.88641,1.88648,1.8864,1.88648,54900000.0
2006-10-26 16:31:00,1.88652,1.8866,1.88641,1.88646,84099999.0
2006-10-26 16:32:00,1.88661,1.88695,1.88661,1.88692,40500001.0
2006-10-26 16:33:00,1.8871,1.8875,1.8871,1.8875,104599997.0
2006-10-26 16:34:00,1.88761,1.8877,1.88761,1.88766,100500000.0
2006-10-26 16:35:00,1.8877,1.88774,1.8877,1.8877,24400000.0
2006-10-26 16:36:00,1.88785,1.88805,1.88779,1.88797,83500000.0
2006-10-26 16:37:00,1.88805,1.88805,1.88775,1.8878,96700000.0
2006-10-26 16:38:00,1.88769,1.88785,1.88768,1.88785,39700000.0
2006-10-26 16:39:00,1.88779,1.88808,1.88779,1.88799,48400000.0
2006-10-26 16:40:00,1.88775,1.88789,1.88775,1.88777,81500000.0
2006-10-26 16:41:00,1.8876,1.88793,1.8876,1.88765,67600000.0
2006-10-26 16:42:00,1.88756,1.88756,1.88739,1.88755,87599999.0
2006-10-26 16:43:00,1.88751,1.88755,1.88731,1.88737,63099999.0
2006-10-26 16:44:00,1.88751,1.88754,1.88746,1.88751,29600000.0
2006-10-26 16:45:00,1.88755,1.88766,1.88752,1.88757,67800001.0
2006-10-26 16:46:00,1.88753,1.88761,1.88746,1.8875,90400001.0
2006-10-26 16:47:00,1.88741,1.88757,1.88736,1.88749,59900000.0
2006-10-26 16:48:00,1.88746,1.88749,1.88731,1.88733,50300000.0
2006-10-26 16:49:00,1.88734,1.88734,1.88731,1.88731,23900001.0
2006-10-26 16:50:00,1.88736,1.88736,1.88706,1.8871,65900001.0
2006-10-26 16:51:00,1.88717,1.88727,1.88711,1.88725,69400000.0
2006-10-26 16:52:00,1.88712,1.88718,1.887,1.8871,18200000.0
2006-10-26 16:53:00,1.88697,1.88697,1.88683,1.88695,72900001.0
2006-10-26 16:54:00,1.88695,1.88736,1.88695,1.88733,53000001.0
2006-10-26 16:55:00,1.88729,1.88729,1.88709,1.88719,42199999.0
2006-10-26 16:56:00,1.88714,1.8872,1.88709,1.88709,15600000.0
2006-10-26 16:57:00,1.88723,1.88753,1.88717,1.88753,102000001.0
2006-10-26 16:58:00,1.88748,1.88748,1.88725,1.8873,78400000.0
2006-10-26 16:59:00,1.88732,1.88732,1.88712,1.88726,41700000.0
2006-10-26 17:00:00,1.88722,1.88725,1.88709,1.88709,89500000.0
2006-10-26 17:01:00,1.8872,1.88728,1.88716,1.88728,54399999.0
2006-10-26 17:02:00,1.8871,1.88717,1.88699,1.88702,108899999.0
2006-10-26 17:03:00,1.887,1.88709,1.88697,1.88707,53500000.0
2006-10-26 17:04:00,1.88706,1.88719,1.88704,1.88719,90400000.0
2006-10-26 17:05:00,1.88712,1.88714,1.88706,1.88706,38500000.0
2006-10-26 17:06:00,1.88712,1.88719,1.887,1.88705,71099999.0
2006-10-26 17:07:00,1.88677,1.88677,1.88633,1.8864,64399998.0
2006-10-26 17:08:00,1.8866,1.88687,1.8866,1.88685,25000000.0
2006-10-26 17:09:00,1.88673,1.88684,1.88673,1.88684,60800001.0
2006-10-26 17:10:00,1.88679,1.88679,1.88635,1.88654,98700001.0
2006-10-26 17:11:00,1.88655,1.8868,1.88655,1.8868,80100001.0
2006-10-26 17:12:00,1.88678,1.88678,1.88645,1.88656,48500000.0
2006-10-26 17:13:00,1.88655,1.88683,1.88655,1.88683,26500000.0
2006-10-26 17:14:00,1.88686,1.887,1.88675,1.88681,80299999.0
2006-10-26 17:15:00,1.88668,1.88679,1.88668,1.8867,102600000.0
2006-10-26 17:16:00,1.88667,1.88667,1.88657,1.88658,63699999.0
2006-10-26 17:17:00,1.88651,1.88666,1.88651,1.88666,32300000.0
2006-10-26 17:18:00,1.88669,1.88684,1.88666,1.88684,72300000.0
2006-10-26 17:19:00,1.88693,1.88707,1.88693,1.88707,22900000.0
2006-10-26 17:20:00,1.88729,1.88776,1.88729,1.88776,78099999.0
2006-10-26 17:21:00,1.88766,1.88773,1.88756,1.88759,73500001.0
2006-10-26 17:22:00,1.88762,1.88768,1.88747,1.88757,119699998.0
2006-10-26 17:23:00,1.88763,1.88771,1.8876,1.8876,55999999.0
2006-10-26 17:24:00,1.88768,1.88768,1.88766,1.88768,43700000.0
2006-10-26 17:25:00,1.88777,1.88778,1.88759,1.8876,41200000.0
2006-10-26 17:26:00,1.8876,1.8876,1.88738,1.88742,36800001.0
2006-10-26 17:27:00,1.88736,1.88736,1.88727,1.88727,74800000.0
2006-10-26 17:28:00,1.88733,1.88745,1.88724,1.88738,51900000.0
2006-10-26 17:29:00,1.88735,1.88753,1.88735,1.88753,63900000.0
2006-10-26 17:30:00,1.88751,1.88778,1.88748,1.88752,57300000.0
2006-10-26 17:31:00,1.88735,1.88751,1.88735,1.88742,79900000.0
2006-10-26 17:32:00,1.88736,1.88737,1.88726,1.88737,33200000.0
2006-10-26 17:33:00,1.88729,1.88755,1.88729,1.88751,83300000.0
2006-10-26 17:34:00,1.88751,1.88751,1.88737,1.88737,52100000.0
2006-10-26 17:35:00,1.88728,1.88728,1.88705,1.88719,29300000.0
2006-10-26 17:36:00,1.8872,1.88725,1.88718,1.88725,16100000.0
2006-10-26 17:37:00,1.8872,1.88725,1.88715,1.8872,71899999.0
2006-10-26 17:38:00,1.88719,1.88756,1.88719,1.88751,76400001.0
2006-10-26 17:39:00,1.88757,1.88757,1.88747,1.8875,59900000.0
2006-10-26 17:40:00,1.88758,1.88767,1.88746,1.88758,156400001.0
2006-10-26 17:41:00,1.8877,1.8878,1.8877,1.88777,22100000.0
2006-10-26 17:42:00,1.88778,1.88783,1.88778,1.88778,79800001.0
2006-10-26 17:43:00,1.88775,1.88781,1.88767,1.88767,108199999.0
2006-10-26 17:44:00,1.88766,1.88766,1.88746,1.8875,104300000.0
2006-10-26 17:45:00,1.88748,1.8876,1.88742,1.88757,55600000.0
2006-10-26 17:46:00,1.88749,1.88749,1.88744,1.88747,49900000.0
2006-10-26 17:47:00,1.88736,1.88736,1.8872,1.88728,47099998.0
2006-10-26 17:48:00,1.88727,1.88748,1.88716,1.88748,82700000.0
2006-10-26 17:49:00,1.88752,1.88763,1.88752,1.88757,95499997.0
2006-10-26 17:50:00,1.88749,1.88758,1.88746,1.88749,54400000.0
2006-10-26 17:51:00,1.88746,1.88751,1.88732,1.88733,36100000.0
2006-10-26 17:52:00,1.8872,1.8874,1.8872,1.8874,70799999.0
2006-10-26 17:53:00,1.88739,1.88753,1.88739,1.88753,30900000.0
2006-10-26 17:54:00,1.88745,1.88746,1.88733,1.88733,33000000.0
2006-10-26 17:55:00,1.8874,1.88752,1.8874,1.88747,25600000.0
2006-10-26 17:56:00,1.88737,1.88737,1.88727,1.88729,39100000.0
2006-10-26 17:57:00,1.8872,1.88729,1.8872,1.88727,41800000.0
2006-10-26 17:58:00,1.8873,1.88735,1.88726,1.8873,44500000.0
2006-10-26 17:59:00,1.8873,1.8874,1.88727,1.88727,56000000.0
2006-10-26 18:00:00,1.88736,1.88753,1.88736,1.88746,47600000.0
2006-10-26 18:01:00,1.88745,1.88753,1.88728,1.88746,1060750002.0
2006-10-26 18:02:00,1.88743,1.88743,1.88732,1.88737,1005500007.0
2006-10-26 18:03:00,1.8874,1.88757,1.88722,1.88722,1258900003.0
2006-10-26 18:04:00,1.88723,1.88737,1.88717,1.88731,861100001.0
2006-10-26 18:05:00,1.88728,1.88731,1.88715,1.8872,952099999.0
2006-10-26 18:06:00,1.88717,1.88733,1.88717,1.88718,974199996.0
2006-10-26 18:07:00,1.88705,1.88721,1.88696,1.88721,1255300001.0
2006-10-26 18:08:00,1.88725,1.88725,1.8871,1.88719,1140799995.0
2006-10-26 18:09:00,1.88722,1.88732,1.88718,1.88725,540000007.0
2006-10-26 18:10:00,1.88724,1.8873,1.8871,1.88724,699999999.0
2006-10-26 18:11:00,1.8872,1.88725,1.88715,1.88725,605200004.0
2006-10-26 18:12:00,1.88722,1.88727,1.88702,1.88702,678300001.0
2006-10-26 18:13:00,1.88696,1.88702,1.88684,1.88685,590500001.0
2006-10-26 18:14:00,1.88685,1.88698,1.8868,1.8869,720099997.0
2006-10-26 18:15:00,1.88699,1.88713,1.88699,1.887,726046993.0
2006-10-26 18:16:00,1.88707,1.88717,1.88701,1.88707,692099998.0
2006-10-26 18:17:00,1.88717,1.88727,1.88705,1.88725,428099998.0
2006-10-26 18:18:00,1.8873,1.88735,1.88721,1.88728,654099997.0
2006-10-26 18:19:00,1.88737,1.88745,1.8873,1.8873,536400001.0
2006-10-26 18:20:00,1.88735,1.8879,1.88735,1.8879,422299998.0
2006-10-26 18:21:00,1.8879,1.88826,1.8879,1.88822,620300002.0
2006-10-26 18:22:00,1.8883,1.88882,1.88825,1.88882,508699997.0
2006-10-26 18:23:00,1.88895,1.88939,1.88895,1.88915,763949996.0
2006-10-26 18:24:00,1.88912,1.88948,1.88912,1.88923,896750009.0
2006-10-26 18:25:00,1.8892,1.88956,1.8892,1.88956,821900000.0
2006-10-26 18:26:00,1.88954,1.88977,1.88948,1.88975,574599999.0
2006-10-26 18:27:00,1.8898,1.8898,1.88938,1.88957,612000002.0
2006-10-26 18:28:00,1.88952,1.88971,1.8895,1.88971,317300000.0
2006-10-26 18:29:00,1.88968,1.88968,1.88907,1.8892,759600002.0
2006-10-26 18:30:00,1.88913,1.88913,1.88896,1.88898,592499997.0
2006-10-26 18:31:00,1.88888,1.88888,1.88844,1.88844,409599999.0
2006-10-26 18:32:00,1.88848,1.88852,1.88817,1.88839,350470001.0
2006-10-26 18:33:00,1.88842,1.88863,1.88842,1.88859,752499997.0
2006-10-26 18:34:00,1.88863,1.88879,1.88854,1.88865,619900000.0
2006-10-26 18:35:00,1.88863,1.88873,1.88859,1.88865,248900000.0
2006-10-26 18:36:00,1.88868,1.88882,1.88868,1.88882,77400000.0
2006-10-26 18:37:00,1.88883,1.88883,1.88874,1.88878,118099998.0
2006-10-26 18:38:00,1.88883,1.88883,1.88872,1.88878,160699999.0
2006-10-26 18:39:00,1.8887,1.88875,1.88868,1.88868,296100000.0
2006-10-26 18:40:00,1.88868,1.88898,1.88868,1.88898,407400001.0
2006-10-26 18:41:00,1.88909,1.8894,1.88909,1.88938,232850000.0
2006-10-26 18:42:00,1.88943,1.8899,1.88943,1.8899,117200000.0
2006-10-26 18:43:00,1.89005,1.89033,1.8898,1.89008,141600000.0
2006-10-26 18:44:00,1.8901,1.89071,1.8901,1.89071,439399996.0
2006-10-26 18:45:00,1.89061,1.89065,1.89032,1.89057,222000000.0
2006-10-26 18:46:00,1.8905,1.89072,1.8905,1.89065,179899999.0
2006-10-26 18:47:00,1.89063,1.89072,1.8906,1.89062,238300000.0
2006-10-26 18:48:00,1.89061,1.89135,1.89061,1.89135,296699998.0
2006-10-26 18:49:00,1.8913,1.89162,1.8913,1.89162,109600000.0
2006-10-26 18:50:00,1.89176,1.89226,1.89164,1.89226,243899999.0
2006-10-26 18:51:00,1.89234,1.89234,1.89204,1.89223,489299996.0
2006-10-26 18:52:00,1.89215,1.89229,1.89205,1.89229,750899999.0
2006-10-26 18:53:00,1.89218,1.89223,1.89197,1.89197,435000001.0
2006-10-26 18:54:00,1.89201,1.89211,1.89185,1.89187,252800001.0
2006-10-26 18:55:00,1.89188,1.89198,1.89177,1.89189,551699995.0
2006-10-26 18:56:00,1.89177,1.89181,1.89166,1.89169,233200001.0
2006-10-26 18:57:00,1.89161,1.89173,1.89155,1.89158,440599999.0
2006-10-26 18:58:00,1.89155,1.89167,1.89141,1.89162,675300000.0
2006-10-26 18:59:00,1.89163,1.89173,1.89154,1.8916,355200001.0
2006-10-26 19:00:00,1.8916,1.89171,1.89156,1.89164,298900000.0
2006-10-26 19:01:00,1.89151,1.89151,1.89106,1.89106,93799999.0
2006-10-26 19:02:00,1.89098,1.89113,1.89084,1.89112,367699999.0
2006-10-26 19:03:00,1.89108,1.89108,1.89092,1.89098,672699996.0
2006-10-26 19:04:00,1.89103,1.8911,1.89086,1.89087,207800000.0
2006-10-26 19:05:00,1.89086,1.8909,1.89055,1.89062,122799999.0
2006-10-26 19:06:00,1.89066,1.89073,1.89055,1.89073,633200000.0
2006-10-26 19:07:00,1.89076,1.89085,1.8907,1.89075,207100000.0
2006-10-26 19:08:00,1.89061,1.89082,1.89058,1.89065,542400005.0
2006-10-26 19:09:00,1.89063,1.89063,1.89049,1.89057,294199999.0
2006-10-26 19:10:00,1.89048,1.89048,1.89031,1.89037,378799997.0
2006-10-26 19:11:00,1.89036,1.8904,1.89032,1.89036,131899998.0
2006-10-26 19:12:00,1.89047,1.89069,1.89047,1.89069,281499997.0
2006-10-26 19:13:00,1.89077,1.89088,1.89071,1.89085,553999995.0
2006-10-26 19:14:00,1.89072,1.89072,1.89047,1.89057,189300000.0
2006-10-26 19:15:00,1.89067,1.89072,1.89056,1.89062,325300001.0
2006-10-26 19:16:00,1.8906,1.89065,1.89054,1.8906,152099997.0
2006-10-26 19:17:00,1.89064,1.89073,1.89061,1.89073,265599999.0
2006-10-26 19:18:00,1.89075,1.89082,1.89068,1.89075,241199999.0
2006-10-26 19:19:00,1.89076,1.89076,1.89056,1.89075,286999998.0
2006-10-26 19:20:00,1.8908,1.89091,1.89074,1.89089,353699996.0
2006-10-26 19:21:00,1.89093,1.89097,1.8908,1.8908,379400001.0
2006-10-26 19:22:00,1.8908,1.89085,1.89072,1.8908,297400001.0
2006-10-26 19:23:00,1.8908,1.891,1.8908,1.89095,311299996.0
2006-10-26 19:24:00,1.89107,1.89113,1.89106,1.89106,182400000.0
2006-10-26 19:25:00,1.89105,1.89105,1.891,1.89105,72300000.0
2006-10-26 19:26:00,1.89103,1.89105,1.89094,1.89095,371799996.0
2006-10-26 19:27:00,1.89099,1.89113,1.89088,1.891,534899995.0
2006-10-26 19:28:00,1.89095,1.89115,1.89095,1.89102,407800002.0
2006-10-26 19:29:00,1.89097,1.89111,1.89095,1.89101,279599999.0
2006-10-26 19:30:00,1.891,1.89105,1.89095,1.891,487599996.0
2006-10-26 19:31:00,1.89097,1.89097,1.8908,1.89095,294200000.0
2006-10-26 19:32:00,1.89095,1.89099,1.89084,1.89087,354200001.0
2006-10-26 19:33:00,1.89086,1.89086,1.89072,1.89085,290699994.0
2006-10-26 19:34:00,1.89083,1.89093,1.8908,1.89089,226500000.0
2006-10-26 19:35:00,1.89089,1.89096,1.89082,1.89095,447899995.0
2006-10-26 19:36:00,1.89098,1.89108,1.89097,1.89108,382000000.0
2006-10-26 19:37:00,1.89104,1.8911,1.89092,1.89093,300899996.0
2006-10-26 19:38:00,1.8909,1.89102,1.89082,1.89082,98399999.0
2006-10-26 19:39:00,1.89077,1.89081,1.89065,1.89081,151299999.0
2006-10-26 19:40:00,1.8908,1.89084,1.8907,1.8907,431000002.0
2006-10-26 19:41:00,1.89074,1.89088,1.89073,1.89088,445599998.0
2006-10-26 19:42:00,1.89091,1.89102,1.89088,1.89102,200900000.0
2006-10-26 19:43:00,1.8911,1.89136,1.8911,1.89119,114500000.0
2006-10-26 19:44:00,1.8912,1.89131,1.89111,1.8912,402399996.0
2006-10-26 19:45:00,1.89119,1.89126,1.89111,1.89125,186799999.0
2006-10-26 19:46:00,1.8912,1.8912,1.89103,1.8911,313699996.0
2006-10-26 19:47:00,1.89108,1.89108,1.89092,1.89105,144500000.0
2006-10-26 19:48:00,1.89112,1.89125,1.89096,1.89096,296300000.0
2006-10-26 19:49:00,1.89098,1.89101,1.89096,1.89098,332550002.0
2006-10-26 19:50:00,1.89097,1.89103,1.89092,1.89092,338600005.0
2006-10-26 19:51:00,1.89092,1.89102,1.89091,1.89097,398299999.0
2006-10-26 19:52:00,1.89089,1.89089,1.89072,1.89072,153800000.0
2006-10-26 19:53:00,1.89075,1.89075,1.89072,1.89075,112599999.0
2006-10-26 19:54:00,1.89075,1.89078,1.89067,1.8907,147699998.0
2006-10-26 19:55:00,1.89065,1.8907,1.89065,1.8907,106500002.0
2006-10-26 19:56:00,1.8907,1.89075,1.89059,1.89075,296800001.0
2006-10-26 19:57:00,1.89069,1.89073,1.89056,1.89065,366300001.0
2006-10-26 19:58:00,1.89069,1.89076,1.89064,1.8907,394699997.0
2006-10-26 19:59:00,1.8907,1.89091,1.8907,1.8909,285800001.0
2006-10-26 20:00:00,1.89083,1.89093,1.89081,1.89093,215999998.0
2006-10-26 20:01:00,1.89093,1.89093,1.89077,1.89077,140400000.0
2006-10-26 20:02:00,1.89079,1.89089,1.89072,1.89072,118700000.0
2006-10-26 20:03:00,1.89072,1.89074,1.89066,1.89067,71700000.0
2006-10-26 20:04:00,1.89069,1.89077,1.89067,1.89067,223299997.0
2006-10-26 20:05:00,1.89065,1.89075,1.89065,1.8907,134999999.0
2006-10-26 20:06:00,1.89067,1.89067,1.89054,1.8906,142999999.0
2006-10-26 20:07:00,1.89058,1.8906,1.89029,1.89032,151400000.0
2006-10-26 20:08:00,1.89035,1.89035,1.89027,1.89035,331500003.0
2006-10-26 20:09:00,1.89026,1.89033,1.89018,1.89022,102300001.0
2006-10-26 20:10:00,1.8902,1.89026,1.88982,1.88982,90400001.0
2006-10-26 20:11:00,1.88988,1.89003,1.88988,1.89003,87999999.0
2006-10-26 20:12:00,1.88989,1.89001,1.88984,1.88991,543199992.0
2006-10-26 20:13:00,1.88988,1.89003,1.88988,1.88993,191099998.0
2006-10-26 20:14:00,1.88993,1.8901,1.88993,1.89007,179699999.0
2006-10-26 20:15:00,1.89012,1.89024,1.89012,1.8902,381500001.0
2006-10-26 20:16:00,1.89017,1.89023,1.89012,1.89023,141700001.0
2006-10-26 20:17:00,1.89022,1.89022,1.89005,1.89009,28900000.0
2006-10-26 20:18:00,1.89018,1.89022,1.89011,1.89012,177300000.0
2006-10-26 20:19:00,1.89012,1.89021,1.89002,1.89021,133900001.0
2006-10-26 20:20:00,1.89017,1.89022,1.89006,1.89011,238500001.0
2006-10-26 20:21:00,1.89013,1.89019,1.89012,1.89018,172800001.0
2006-10-26 20:22:00,1.8902,1.8903,1.89013,1.89013,142700000.0
2006-10-26 20:23:00,1.89011,1.89022,1.89007,1.89013,349200003.0
2006-10-26 20:24:00,1.8901,1.89016,1.89006,1.89016,119200002.0
2006-10-26 20:25:00,1.89014,1.89014,1.88999,1.89005,423869997.0
2006-10-26 20:26:00,1.88997,1.88999,1.88977,1.88977,606399999.0
2006-10-26 20:27:00,1.88982,1.88982,1.88968,1.88971,293200002.0
2006-10-26 20:28:00,1.8896,1.88964,1.88952,1.88957,262400001.0
2006-10-26 20:29:00,1.88957,1.88961,1.88949,1.88958,192600000.0
2006-10-26 20:30:00,1.88958,1.88964,1.8895,1.88952,890500003.0
2006-10-26 20:31:00,1.88949,1.88969,1.88949,1.88961,596399999.0
2006-10-26 20:32:00,1.8897,1.88979,1.88965,1.8897,641100002.0
2006-10-26 20:33:00,1.88972,1.88991,1.88967,1.88988,196700001.0
2006-10-26 20:34:00,1.88998,1.89005,1.88993,1.88993,141900002.0
2006-10-26 20:35:00,1.88995,1.89023,1.88995,1.89016,69800001.0
2006-10-26 20:36:00,1.8902,1.89035,1.8902,1.8902,199599999.0
2006-10-26 20:37:00,1.89015,1.89031,1.89015,1.89017,161499999.0
2006-10-26 20:38:00,1.89007,1.89024,1.89004,1.89015,274700002.0
2006-10-26 20:39:00,1.89028,1.89039,1.89025,1.89038,294299998.0
2006-10-26 20:40:00,1.89032,1.89043,1.89028,1.8903,137600001.0
2006-10-26 20:41:00,1.89032,1.89041,1.89026,1.89041,218500002.0
2006-10-26 20:42:00,1.89037,1.8904,1.89026,1.89031,66300000.0
2006-10-26 20:43:00,1.89037,1.89047,1.89032,1.89032,161600000.0
2006-10-26 20:44:00,1.89032,1.89036,1.89025,1.89034,400999998.0
2006-10-26 20:45:00,1.89031,1.89031,1.88997,1.89007,103099999.0
2006-10-26 20:46:00,1.89007,1.89014,1.89007,1.89014,118900000.0
2006-10-26 20:47:00,1.8901,1.89015,1.89003,1.89008,433899999.0
2006-10-26 20:48:00,1.89009,1.89028,1.89009,1.89017,178799998.0
2006-10-26 20:49:00,1.89027,1.89043,1.89027,1.89043,92200000.0
2006-10-26 20:50:00,1.89039,1.89053,1.89039,1.89047,395400005.0
2006-10-26 20:51:00,1.89046,1.89055,1.89042,1.89042,348900001.0
2006-10-26 20:52:00,1.89034,1.89046,1.89034,1.89039,187500005.0
2006-10-26 20:53:00,1.89047,1.8906,1.89041,1.89055,695499992.0
2006-10-26 20:54:00,1.89057,1.89057,1.89037,1.8904,391899999.0
2006-10-26 20:55:00,1.89032,1.89043,1.89031,1.89038,313100001.0
2006-10-26 20:56:00,1.89038,1.89041,1.89024,1.89032,340599998.0
2006-10-26 20:57:00,1.89031,1.89041,1.89027,1.89031,467899996.0
2006-10-26 20:58:00,1.8904,1.89048,1.89034,1.8904,229900001.0
2006-10-26 20:59:00,1.89036,1.89036,1.89018,1.89027,608099995.0
2006-10-26 21:00:00,1.89021,1.89054,1.89016,1.89053,500400000.0
2006-10-26 21:01:00,1.89047,1.8905,1.89032,1.89032,361500000.0
2006-10-26 21:02:00,1.8903,1.89042,1.89027,1.89042,169799998.0
2006-10-26 21:03:00,1.89039,1.8904,1.89033,1.89035,171700000.0
2006-10-26 21:04:00,1.89035,1.8904,1.8903,1.89037,212300000.0
2006-10-26 21:05:00,1.89035,1.89043,1.89035,1.89037,264700000.0
2006-10-26 21:06:00,1.89035,1.89048,1.89031,1.8904,103800000.0
2006-10-26 21:07:00,1.89041,1.89061,1.89039,1.89061,54000000.0
2006-10-26 21:08:00,1.89055,1.89061,1.89054,1.89061,67900000.0
2006-10-26 21:09:00,1.89052,1.89063,1.8905,1.89059,107600000.0
2006-10-26 21:10:00,1.89063,1.89063,1.89045,1.89055,104600003.0
2006-10-26 21:11:00,1.89049,1.89057,1.89047,1.89047,84100000.0
2006-10-26 21:12:00,1.89043,1.89043,1.89036,1.89043,65900000.0
2006-10-26 21:13:00,1.8904,1.89045,1.89038,1.89038,187799998.0
2006-10-26 21:14:00,1.89039,1.89044,1.89032,1.89039,269200001.0
2006-10-26 21:15:00,1.89047,1.89052,1.89039,1.89052,296900000.0
2006-10-26 21:16:00,1.89052,1.89052,1.8904,1.8904,107200000.0
2006-10-26 21:17:00,1.89037,1.89043,1.89026,1.89043,227400000.0
2006-10-26 21:18:00,1.8904,1.8904,1.8903,1.8903,73400001.0
2006-10-26 21:19:00,1.89035,1.89041,1.89004,1.89012,68100000.0
2006-10-26 21:20:00,1.89017,1.89027,1.89003,1.89027,310200001.0
2006-10-26 21:21:00,1.8903,1.8903,1.89009,1.89009,234999998.0
2006-10-26 21:22:00,1.89,1.89013,1.89,1.89008,182100000.0
2006-10-26 21:23:00,1.89015,1.89015,1.89015,1.89015,7100000.0
2006-10-26 21:24:00,1.89007,1.89007,1.89,1.89005,174300000.0
2006-10-26 21:25:00,1.89007,1.8901,1.89004,1.89008,128199998.0
2006-10-26 21:26:00,1.89011,1.89021,1.89009,1.89021,43500001.0
2006-10-26 21:27:00,1.89022,1.89027,1.8902,1.89027,191099996.0
2006-10-26 21:28:00,1.8903,1.89035,1.89025,1.89035,157646992.0
2006-10-26 21:29:00,1.89035,1.89035,1.89035,1.89035,7000000.0
2006-10-26 21:30:00,1.89027,1.89029,1.89022,1.89026,94099999.0
2006-10-26 21:31:00,1.89033,1.89033,1.89026,1.89033,66999999.0
2006-10-26 21:32:00,1.89035,1.89038,1.8902,1.89035,178100000.0
2006-10-26 21:33:00,1.89039,1.8906,1.89036,1.8906,250199998.0
2006-10-26 21:34:00,1.89062,1.89062,1.89045,1.89046,261800003.0
2006-10-26 21:35:00,1.89052,1.89059,1.89052,1.89055,47600001.0
2006-10-26 21:36:00,1.89059,1.89069,1.89057,1.89057,97000001.0
2006-10-26 21:37:00,1.89056,1.89066,1.89054,1.89058,203400000.0
2006-10-26 21:38:00,1.89049,1.89058,1.89048,1.8905,111100000.0
2006-10-26 21:39:00,1.89056,1.89056,1.89049,1.89049,31800000.0
2006-10-26 21:40:00,1.89052,1.89053,1.89047,1.8905,185099998.0
2006-10-26 21:41:00,1.89055,1.89077,1.89055,1.89072,173799999.0
2006-10-26 21:42:00,1.89073,1.89078,1.8907,1.8907,65350000.0
2006-10-26 21:43:00,1.89065,1.89071,1.89065,1.89065,55900001.0
2006-10-26 21:44:00,1.89067,1.8907,1.89067,1.89068,73300000.0
2006-10-26 21:45:00,1.89064,1.89068,1.89055,1.89068,86500001.0
2006-10-26 21:46:00,1.89073,1.89083,1.89073,1.89083,121000000.0
2006-10-26 21:47:00,1.89083,1.89086,1.89076,1.89083,165500002.0
2006-10-26 21:48:00,1.8908,1.8909,1.89078,1.89083,127699999.0
2006-10-26 21:49:00,1.89079,1.89083,1.89077,1.89083,61599999.0
2006-10-26 21:50:00,1.89083,1.89083,1.8908,1.8908,21800000.0
2006-10-26 21:51:00,1.89077,1.89078,1.89065,1.89078,182000001.0
2006-10-26 21:52:00,1.89079,1.89079,1.89061,1.89077,53600000.0
2006-10-26 21:53:00,1.89067,1.89069,1.89044,1.89054,92200000.0
2006-10-26 21:54:00,1.8908,1.8908,1.8907,1.8907,86399999.0
2006-10-26 21:55:00,1.89055,1.89075,1.89037,1.89051,276900001.0
2006-10-26 21:56:00,1.89075,1.8908,1.89075,1.8908,119500000.0
2006-10-26 21:57:00,1.8908,1.89081,1.89077,1.8908,94000001.0
2006-10-26 21:58:00,1.8908,1.8908,1.89074,1.89075,60300000.0
2006-10-26 21:59:00,1.89062,1.89072,1.89041,1.89054,413500001.0
2006-10-26 22:00:00,1.89075,1.89079,1.89065,1.8907,227700000.0
2006-10-26 22:01:00,1.89077,1.89083,1.89072,1.89072,121900000.0
2006-10-26 22:02:00,1.89075,1.89083,1.89067,1.89083,190599998.0
2006-10-26 22:03:00,1.89079,1.89086,1.89078,1.8908,128600000.0
2006-10-26 22:04:00,1.89077,1.89094,1.89077,1.89089,341700002.0
2006-10-26 22:05:00,1.89091,1.89104,1.89087,1.89098,122400000.0
2006-10-26 22:06:00,1.89096,1.89096,1.89085,1.89085,48500001.0
2006-10-26 22:07:00,1.89083,1.89083,1.89075,1.89078,55100001.0
2006-10-26 22:08:00,1.8908,1.8908,1.89078,1.89078,59100000.0
2006-10-26 22:09:00,1.89084,1.89086,1.89084,1.89086,14100000.0
2006-10-26 22:10:00,1.89089,1.89098,1.89088,1.89098,25200000.0
2006-10-26 22:11:00,1.89093,1.89093,1.89075,1.89078,47100001.0
2006-10-26 22:12:00,1.89079,1.89081,1.89071,1.89072,192100003.0
2006-10-26 22:13:00,1.8906,1.89072,1.89044,1.89048,66700000.0
2006-10-26 22:14:00,1.89076,1.89079,1.89076,1.89077,28700000.0
2006-10-26 22:15:00,1.89076,1.89076,1.8905,1.89055,313199999.0
2006-10-26 22:16:00,1.89053,1.89059,1.89041,1.89044,301699999.0
2006-10-26 22:17:00,1.89041,1.89053,1.89034,1.89053,40200000.0
2006-10-26 22:18:00,1.89053,1.89053,1.89033,1.89035,97400002.0
2006-10-26 22:19:00,1.89035,1.89039,1.89035,1.89036,41500000.0
2006-10-26 22:20:00,1.89039,1.89058,1.89039,1.89055,78500000.0
2006-10-26 22:21:00,1.89058,1.89058,1.89046,1.89046,136799999.0
2006-10-26 22:22:00,1.89043,1.89055,1.89037,1.89037,124500003.0
2006-10-26 22:23:00,1.89036,1.89049,1.89031,1.89031,84299999.0
2006-10-26 22:24:00,1.89031,1.89041,1.8903,1.89035,74300002.0
2006-10-26 22:25:00,1.89037,1.89038,1.8903,1.89036,91600000.0
2006-10-26 22:26:00,1.8904,1.89045,1.8904,1.89045,57500000.0
2006-10-26 22:27:00,1.8904,1.89045,1.89033,1.8904,72099999.0
2006-10-26 22:28:00,1.89045,1.89048,1.89035,1.89035,99000002.0
2006-10-26 22:29:00,1.89032,1.89045,1.8903,1.89035,188600003.0
2006-10-26 22:30:00,1.8904,1.89045,1.89035,1.89035,73400001.0
2006-10-26 22:31:00,1.89038,1.89044,1.89038,1.89044,31900000.0
2006-10-26 22:32:00,1.89042,1.89049,1.89037,1.89037,233600001.0
2006-10-26 22:33:00,1.89035,1.89049,1.89035,1.89043,114200002.0
2006-10-26 22:34:00,1.89045,1.8905,1.89037,1.8904,138800002.0
2006-10-26 22:35:00,1.89043,1.89058,1.89043,1.89058,66400001.0
2006-10-26 22:36:00,1.8906,1.8906,1.89053,1.89053,42500000.0
2006-10-26 22:37:00,1.89056,1.89067,1.89025,1.89025,112200001.0
2006-10-26 22:38:00,1.89035,1.89053,1.89022,1.8903,49000000.0
2006-10-26 22:39:00,1.89042,1.89045,1.89014,1.89025,129100004.0
2006-10-26 22:40:00,1.8904,1.89054,1.8903,1.89048,80700002.0
2006-10-26 22:41:00,1.89062,1.89072,1.89062,1.89069,107899999.0
2006-10-26 22:42:00,1.89059,1.8906,1.89052,1.89058,56599999.0
2006-10-26 22:43:00,1.89045,1.89045,1.89035,1.89037,131199999.0
2006-10-26 22:44:00,1.89038,1.89045,1.89036,1.89043,124700001.0
2006-10-26 22:45:00,1.89047,1.89061,1.89047,1.89048,129100000.0
2006-10-26 22:46:00,1.89046,1.89056,1.89046,1.89053,74799998.0
2006-10-26 22:47:00,1.8905,1.89053,1.89046,1.89049,74400000.0
2006-10-26 22:48:00,1.89052,1.8906,1.89044,1.89044,22300000.0
2006-10-26 22:49:00,1.89042,1.89043,1.8904,1.89043,70400000.0
2006-10-26 22:50:00,1.89049,1.89069,1.89049,1.89061,36100000.0
2006-10-26 22:51:00,1.89053,1.89053,1.89053,1.89053,35400001.0
2006-10-26 22:52:00,1.8906,1.8906,1.89057,1.89057,60000002.0
2006-10-26 22:53:00,1.89066,1.89069,1.8904,1.89066,63900000.0
2006-10-26 22:54:00,1.89059,1.89062,1.89055,1.89055,56500000.0
2006-10-26 22:55:00,1.89054,1.89058,1.89054,1.89057,19600000.0
2006-10-26 22:56:00,1.89048,1.89048,1.89039,1.8904,82499999.0
2006-10-26 22:57:00,1.89039,1.89055,1.89021,1.89055,40200000.0
2006-10-26 22:58:00,1.89033,1.89058,1.8903,1.89048,56299999.0
2006-10-26 22:59:00,1.89041,1.89042,1.89031,1.89035,145099996.0
2006-10-26 23:00:00,1.88992,1.89008,1.88988,1.89008,50199999.0
2006-10-26 23:01:00,1.8902,1.8902,1.89015,1.8902,37100000.0
2006-10-26 23:02:00,1.89024,1.89031,1.89024,1.89031,15000000.0
2006-10-26 23:03:00,1.89025,1.89025,1.89015,1.89017,37800000.0
2006-10-26 23:04:00,1.8902,1.89025,1.89013,1.89023,36400000.0
2006-10-26 23:05:00,1.89022,1.89027,1.89022,1.89026,51800000.0
2006-10-26 23:06:00,1.89024,1.89028,1.89018,1.89021,41300000.0
2006-10-26 23:07:00,1.8902,1.89021,1.89018,1.89018,39199999.0
2006-10-26 23:08:00,1.89015,1.89029,1.89015,1.8902,64000000.0
2006-10-26 23:09:00,1.89015,1.89018,1.89012,1.89012,25700000.0
2006-10-26 23:10:00,1.89021,1.89034,1.89021,1.89034,3400000.0
2006-10-26 23:11:00,1.89045,1.89048,1.89035,1.8904,54200001.0
2006-10-26 23:12:00,1.89023,1.89041,1.8902,1.89026,96899999.0
2006-10-26 23:13:00,1.89033,1.89033,1.8902,1.89027,59500000.0
2006-10-26 23:14:00,1.8902,1.89025,1.89005,1.89025,89000000.0
2006-10-26 23:15:00,1.8902,1.8902,1.89015,1.89015,43499999.0
2006-10-26 23:16:00,1.89018,1.89025,1.89016,1.89023,78699998.0
2006-10-26 23:17:00,1.8902,1.89025,1.8902,1.89025,95499998.0
2006-10-26 23:18:00,1.89025,1.89025,1.8901,1.89023,94500001.0
2006-10-26 23:19:00,1.89022,1.89037,1.89022,1.89036,30600000.0
2006-10-26 23:20:00,1.8905,1.89074,1.89036,1.8907,117599999.0
2006-10-26 23:21:00,1.89041,1.89071,1.89041,1.89071,48400000.0
2006-10-26 23:22:00,1.8907,1.89079,1.89059,1.89062,32400000.0
2006-10-26 23:23:00,1.89048,1.89062,1.89045,1.89062,91200002.0
2006-10-26 23:24:00,1.89063,1.89063,1.89047,1.89047,24600000.0
2006-10-26 23:25:00,1.8904,1.8904,1.8904,1.8904,5200000.0
2006-10-26 23:26:00,1.89038,1.89047,1.89034,1.89047,28700000.0
2006-10-26 23:27:00,1.89041,1.89041,1.89027,1.89035,53600000.0
2006-10-26 23:28:00,1.89039,1.89041,1.8903,1.8903,45200000.0
2006-10-26 23:29:00,1.89035,1.89035,1.8903,1.89033,133399999.0
2006-10-26 23:30:00,1.89038,1.89062,1.89038,1.89062,56900001.0
2006-10-26 23:31:00,1.89046,1.89064,1.89046,1.89052,42900000.0
2006-10-26 23:32:00,1.89043,1.89066,1.89039,1.89053,86000001.0
2006-10-26 23:33:00,1.89052,1.89062,1.89049,1.89049,69500000.0
2006-10-26 23:34:00,1.89047,1.89047,1.89025,1.89025,46500000.0
2006-10-26 23:35:00,1.89019,1.89033,1.89019,1.89033,14900000.0
2006-10-26 23:36:00,1.89033,1.89041,1.89024,1.89034,70500000.0
2006-10-26 23:37:00,1.89035,1.89035,1.89035,1.89035,40399999.0
2006-10-26 23:38:00,1.89025,1.89033,1.89024,1.89027,50000000.0
2006-10-26 23:39:00,1.89021,1.89032,1.89021,1.89032,20000000.0
2006-10-26 23:40:00,1.89035,1.89035,1.8903,1.89035,35200000.0
2006-10-26 23:41:00,1.89028,1.89028,1.89004,1.89021,96200002.0
2006-10-26 23:42:00,1.8903,1.89037,1.89011,1.89011,60000000.0
2006-10-26 23:43:00,1.89004,1.8902,1.89004,1.89017,62600001.0
2006-10-26 23:44:00,1.89017,1.89022,1.89013,1.89013,45200000.0
2006-10-26 23:45:00,1.89011,1.89014,1.88994,1.89014,38700000.0
2006-10-26 23:46:00,1.8902,1.89022,1.8898,1.89011,87699999.0
2006-10-26 23:47:00,1.89009,1.89009,1.88994,1.88994,42000001.0
2006-10-26 23:48:00,1.88978,1.88978,1.88932,1.88932,34400000.0
2006-10-26 23:49:00,1.88927,1.88927,1.88925,1.88926,26700000.0
2006-10-26 23:50:00,1.88931,1.88941,1.88931,1.88938,51900000.0
2006-10-26 23:51:00,1.88937,1.8894,1.88937,1.8894,11500000.0
2006-10-26 23:52:00,1.88949,1.88973,1.88949,1.8896,36600000.0
2006-10-26 23:53:00,1.88963,1.88963,1.88948,1.88958,32100000.0
2006-10-26 23:54:00,1.88965,1.88991,1.88954,1.88991,65999999.0
2006-10-26 23:55:00,1.88957,1.88957,1.88952,1.88952,24600000.0
2006-10-26 23:56:00,1.88953,1.88961,1.88951,1.88957,43900000.0
2006-10-26 23:57:00,1.8896,1.8896,1.8896,1.8896,26900001.0
2006-10-26 23:58:00,1.88965,1.88965,1.8896,1.8896,16600000.0
2006-10-26 23:59:00,1.88965,1.88965,1.88965,1.88965,20800000.0
2006-10-27 00:00:00,1.88963,1.88965,1.88963,1.88965,6300000.0
2006-10-27 00:01:00,1.8896,1.8896,1.8896,1.8896,24500000.0
2006-10-27 00:02:00,1.88966,1.8899,1.88966,1.8899,51300000.0
2006-10-27 00:03:00,1.88982,1.89,1.88974,1.88981,69300002.0
2006-10-27 00:04:00,1.88992,1.89003,1.88992,1.89003,3900000.0
2006-10-27 00:05:00,1.89013,1.89031,1.89009,1.89018,51300000.0
2006-10-27 00:06:00,1.89005,1.89024,1.88999,1.89018,34900000.0
2006-10-27 00:07:00,1.89017,1.89029,1.89017,1.89021,31600000.0
2006-10-27 00:08:00,1.8902,1.8902,1.89005,1.89005,10800000.0
2006-10-27 00:09:00,1.88998,1.89001,1.88983,1.88988,43900000.0
2006-10-27 00:10:00,1.88988,1.88988,1.88982,1.88982,900000.0
2006-10-27 00:11:00,1.88986,1.88989,1.88986,1.88989,27400000.0
2006-10-27 00:12:00,1.89004,1.89004,1.88993,1.88993,4800000.0
2006-10-27 00:13:00,1.88999,1.89003,1.88971,1.88976,25100000.0
2006-10-27 00:14:00,1.8899,1.8899,1.88985,1.8899,48399999.0
2006-10-27 00:15:00,1.8899,1.8899,1.8899,1.8899,2000000.0
2006-10-27 00:16:00,1.88992,1.89002,1.88975,1.88995,141099997.0
2006-10-27 00:17:00,1.88985,1.88993,1.88982,1.8899,125899998.0
2006-10-27 00:18:00,1.88995,1.88995,1.88995,1.88995,18000000.0
2006-10-27 00:19:00,1.88995,1.88995,1.88985,1.8899,22200000.0
2006-10-27 00:20:00,1.88984,1.88986,1.88984,1.88986,25500000.0
2006-10-27 00:21:00,1.88985,1.88996,1.88958,1.88973,52800000.0
2006-10-27 00:22:00,1.88984,1.88987,1.88983,1.88987,98800001.0
2006-10-27 00:23:00,1.88993,1.88998,1.88992,1.88998,62300000.0
2006-10-27 00:24:00,1.88986,1.8899,1.88983,1.88986,52400000.0
2006-10-27 00:25:00,1.88978,1.88991,1.88973,1.88973,41900000.0
2006-10-27 00:26:00,1.88973,1.88973,1.88957,1.88968,52100001.0
2006-10-27 00:27:00,1.88969,1.88991,1.88969,1.88983,57500001.0
2006-10-27 00:28:00,1.89005,1.89005,1.8899,1.88998,21500000.0
2006-10-27 00:29:00,1.88994,1.89004,1.88991,1.89004,108999999.0
2006-10-27 00:30:00,1.89001,1.89001,1.88994,1.88994,22000000.0
2006-10-27 00:31:00,1.88992,1.89002,1.88992,1.89002,15800000.0
2006-10-27 00:32:00,1.88989,1.89006,1.88974,1.89005,59699999.0
2006-10-27 00:33:00,1.89005,1.89005,1.89005,1.89005,48200001.0
2006-10-27 00:34:00,1.89005,1.89005,1.89002,1.89002,22700000.0
2006-10-27 00:35:00,1.88987,1.88996,1.88981,1.88996,72299999.0
2006-10-27 00:36:00,1.89002,1.89017,1.89,1.89004,24500000.0
2006-10-27 00:37:00,1.88992,1.89002,1.88991,1.89002,46300000.0
2006-10-27 00:38:00,1.88997,1.88997,1.88995,1.88995,50799999.0
2006-10-27 00:39:00,1.89003,1.89005,1.89,1.89,34100000.0
2006-10-27 00:40:00,1.89005,1.89005,1.89005,1.89005,18900000.0
2006-10-27 00:41:00,1.89002,1.89002,1.88997,1.88997,25200000.0
2006-10-27 00:42:00,1.88995,1.89036,1.88994,1.89035,103499998.0
2006-10-27 00:43:00,1.89043,1.89043,1.89032,1.89032,13300000.0
2006-10-27 00:44:00,1.89034,1.89039,1.89012,1.89024,89900000.0
2006-10-27 00:45:00,1.89032,1.89042,1.89003,1.89024,86300000.0
2006-10-27 00:46:00,1.89015,1.89015,1.88996,1.89004,88400002.0
2006-10-27 00:47:00,1.89007,1.89021,1.89007,1.89021,35600000.0
2006-10-27 00:48:00,1.89022,1.89027,1.89012,1.89022,55100000.0
2006-10-27 00:49:00,1.8903,1.8903,1.89022,1.89026,76600001.0
2006-10-27 00:50:00,1.89023,1.89023,1.89006,1.89014,30400000.0
2006-10-27 00:51:00,1.89022,1.89037,1.89022,1.89037,41900000.0
2006-10-27 00:52:00,1.89037,1.89037,1.89014,1.89014,27100000.0
2006-10-27 00:53:00,1.89003,1.89022,1.89003,1.89014,75199998.0
2006-10-27 00:54:00,1.89018,1.89028,1.89004,1.89004,104300000.0
2006-10-27 00:55:00,1.89002,1.8901,1.89002,1.8901,80000001.0
2006-10-27 00:56:00,1.89016,1.89016,1.89014,1.89014,11100000.0
2006-10-27 00:57:00,1.89018,1.89018,1.8901,1.8901,49500000.0
2006-10-27 00:58:00,1.8898,1.89023,1.8897,1.8902,49499999.0
2006-10-27 00:59:00,1.89015,1.89018,1.89002,1.8901,83800000.0
2006-10-27 01:00:00,1.89008,1.89015,1.89008,1.89015,1700000.0
2006-10-27 01:01:00,1.89008,1.8901,1.89008,1.8901,22400000.0
2006-10-27 01:02:00,1.8902,1.89043,1.8902,1.89024,47000000.0
2006-10-27 01:03:00,1.89027,1.8903,1.8902,1.89028,102899999.0
2006-10-27 01:04:00,1.89037,1.89069,1.89037,1.89059,22400000.0
2006-10-27 01:05:00,1.89058,1.89086,1.8904,1.89081,61400000.0
2006-10-27 01:06:00,1.89082,1.89089,1.89074,1.89074,34599999.0
2006-10-27 01:07:00,1.8907,1.89075,1.8907,1.8907,56900000.0
2006-10-27 01:08:00,1.89073,1.89073,1.89063,1.89073,43100000.0
2006-10-27 01:09:00,1.8907,1.89083,1.8907,1.89083,21900000.0
2006-10-27 01:10:00,1.89078,1.89078,1.89057,1.89057,25500001.0
2006-10-27 01:11:00,1.89058,1.89062,1.89054,1.89062,40499999.0
2006-10-27 01:12:00,1.89044,1.89058,1.89028,1.89056,121400000.0
2006-10-27 01:13:00,1.89068,1.89068,1.89068,1.89068,16799999.0
2006-10-27 01:14:00,1.89065,1.89065,1.89065,1.89065,46100000.0
2006-10-27 01:15:00,1.89054,1.89062,1.89048,1.89062,96299999.0
2006-10-27 01:16:00,1.89069,1.89078,1.89069,1.89078,31500001.0
2006-10-27 01:17:00,1.89085,1.89106,1.89085,1.89105,63600000.0
2006-10-27 01:18:00,1.8911,1.89112,1.89098,1.89112,41600000.0
2006-10-27 01:19:00,1.89108,1.8911,1.89108,1.8911,3700000.0
2006-10-27 01:20:00,1.8911,1.89115,1.8911,1.89115,7500000.0
2006-10-27 01:21:00,1.8911,1.8911,1.89081,1.8909,33400000.0
2006-10-27 01:22:00,1.89074,1.89078,1.89074,1.89078,11600000.0
2006-10-27 01:23:00,1.89065,1.89074,1.89065,1.89074,69500000.0
2006-10-27 01:24:00,1.8907,1.89075,1.8907,1.89072,61100000.0
2006-10-27 01:25:00,1.89072,1.89075,1.89065,1.8907,18900000.0
2006-10-27 01:26:00,1.89074,1.89074,1.89067,1.89067,28000000.0
2006-10-27 01:27:00,1.8906,1.89075,1.8906,1.89075,44500000.0
2006-10-27 01:28:00,1.89059,1.89059,1.89037,1.89037,49200001.0
2006-10-27 01:29:00,1.89055,1.89055,1.89047,1.8905,109699999.0
2006-10-27 01:30:00,1.89059,1.89065,1.89057,1.89057,81700001.0
2006-10-27 01:31:00,1.89057,1.89057,1.89049,1.89057,36000000.0
2006-10-27 01:32:00,1.89057,1.89061,1.89045,1.89061,125700000.0
2006-10-27 01:33:00,1.89063,1.89063,1.89044,1.89048,30500000.0
2006-10-27 01:34:00,1.89044,1.89044,1.89031,1.89039,26400000.0
2006-10-27 01:35:00,1.89032,1.89044,1.89032,1.89034,80600000.0
2006-10-27 01:36:00,1.89031,1.89031,1.89016,1.89019,52399999.0
2006-10-27 01:37:00,1.8901,1.89022,1.88998,1.8901,64700000.0
2006-10-27 01:38:00,1.88993,1.88993,1.88965,1.88965,31200000.0
2006-10-27 01:39:00,1.8896,1.88967,1.8896,1.88967,59000000.0
2006-10-27 01:40:00,1.88962,1.88962,1.8896,1.8896,24700000.0
2006-10-27 01:41:00,1.88964,1.88969,1.88947,1.88966,112099998.0
2006-10-27 01:42:00,1.88969,1.88973,1.88952,1.88952,89100001.0
2006-10-27 01:43:00,1.88943,1.88953,1.88943,1.88953,34299999.0
2006-10-27 01:44:00,1.88952,1.88956,1.88952,1.88956,20700000.0
2006-10-27 01:45:00,1.88963,1.88963,1.88952,1.88952,37600000.0
2006-10-27 01:46:00,1.88951,1.88958,1.88951,1.88958,46399998.0
2006-10-27 01:47:00,1.88965,1.88965,1.8896,1.8896,9700000.0
2006-10-27 01:48:00,1.88958,1.88958,1.88942,1.88949,35100000.0
2006-10-27 01:49:00,1.88945,1.88956,1.88945,1.88951,52900001.0
2006-10-27 01:50:00,1.88955,1.88955,1.88945,1.88945,22400000.0
2006-10-27 01:51:00,1.88953,1.88957,1.88951,1.88953,69499999.0
2006-10-27 01:52:00,1.8895,1.88953,1.88935,1.88935,27300000.0
2006-10-27 01:53:00,1.8894,1.8894,1.88923,1.88935,66500000.0
2006-10-27 01:54:00,1.88924,1.88929,1.88908,1.88908,35800000.0
2006-10-27 01:55:00,1.88907,1.8892,1.88907,1.88911,81100000.0
2006-10-27 01:56:00,1.88905,1.88905,1.88876,1.88876,41900000.0
2006-10-27 01:57:00,1.88873,1.88893,1.88866,1.8889,75100000.0
2006-10-27 01:58:00,1.88892,1.88902,1.88868,1.88892,34100000.0
2006-10-27 01:59:00,1.88907,1.88916,1.88901,1.8891,96900000.0
2006-10-27 02:00:00,1.88916,1.88916,1.88897,1.88903,62100001.0
2006-10-27 02:01:00,1.88896,1.88905,1.88889,1.88901,71300000.0
2006-10-27 02:02:00,1.88905,1.88935,1.88905,1.88935,85500000.0
2006-10-27 02:03:00,1.88955,1.88982,1.88955,1.88982,56400000.0
2006-10-27 02:04:00,1.88977,1.88988,1.88965,1.8897,62100001.0
2006-10-27 02:05:00,1.88969,1.88981,1.88969,1.88981,3500000.0
2006-10-27 02:06:00,1.88975,1.88975,1.88949,1.88965,51800000.0
2006-10-27 02:07:00,1.88975,1.88975,1.88975,1.88975,7600000.0
2006-10-27 02:08:00,1.88979,1.88991,1.88973,1.88989,39300000.0
2006-10-27 02:09:00,1.88994,1.89,1.88989,1.88989,101400002.0
2006-10-27 02:10:00,1.88997,1.8901,1.88994,1.88994,77200002.0
2006-10-27 02:11:00,1.89,1.89013,1.88997,1.89013,109100000.0
2006-10-27 02:12:00,1.89008,1.89013,1.89007,1.89012,73599999.0
2006-10-27 02:13:00,1.89014,1.89025,1.89011,1.89012,60300000.0
2006-10-27 02:14:00,1.89009,1.89009,1.88995,1.89005,42400000.0
2006-10-27 02:15:00,1.89013,1.89013,1.88999,1.89007,54200000.0
2006-10-27 02:16:00,1.88992,1.89,1.88992,1.88992,43400001.0
2006-10-27 02:17:00,1.88989,1.88989,1.88969,1.8897,41000001.0
2006-10-27 02:18:00,1.88966,1.88969,1.88954,1.88965,73900000.0
2006-10-27 02:19:00,1.88962,1.8898,1.88961,1.8898,51300000.0
2006-10-27 02:20:00,1.88981,1.88981,1.88966,1.88977,42599999.0
2006-10-27 02:21:00,1.88985,1.88991,1.88978,1.88991,34300000.0
2006-10-27 02:22:00,1.88982,1.88983,1.88967,1.8897,53400001.0
2006-10-27 02:23:00,1.8897,1.88977,1.88967,1.88977,21300000.0
2006-10-27 02:24:00,1.88977,1.88978,1.88963,1.88963,31000000.0
2006-10-27 02:25:00,1.88959,1.88968,1.88956,1.8896,40300000.0
2006-10-27 02:26:00,1.88962,1.88973,1.8895,1.88969,73200000.0
2006-10-27 02:27:00,1.88965,1.88982,1.88962,1.88982,46200001.0
2006-10-27 02:28:00,1.8897,1.88975,1.88966,1.88975,83100000.0
2006-10-27 02:29:00,1.88972,1.88975,1.88965,1.88975,20400000.0
2006-10-27 02:30:00,1.88973,1.88982,1.88971,1.88972,58299999.0
2006-10-27 02:31:00,1.88975,1.88975,1.88945,1.88945,23900001.0
2006-10-27 02:32:00,1.88973,1.88982,1.88971,1.88971,60099998.0
2006-10-27 02:33:00,1.88972,1.88972,1.88954,1.88966,56400000.0
2006-10-27 02:34:00,1.88967,1.88972,1.88961,1.88961,100499999.0
2006-10-27 02:35:00,1.88958,1.8896,1.88958,1.8896,9200000.0
2006-10-27 02:36:00,1.88962,1.8897,1.88961,1.88968,59100000.0
2006-10-27 02:37:00,1.88977,1.8898,1.88967,1.88975,76199999.0
2006-10-27 02:38:00,1.88965,1.88973,1.88963,1.88973,50400000.0
2006-10-27 02:39:00,1.88972,1.88972,1.88957,1.88958,48300000.0
2006-10-27 02:40:00,1.88958,1.88972,1.88958,1.88971,37399999.0
2006-10-27 02:41:00,1.88972,1.8898,1.88964,1.88964,61999999.0
2006-10-27 02:42:00,1.88961,1.88977,1.88961,1.88977,66300000.0
2006-10-27 02:43:00,1.88978,1.8898,1.88973,1.88973,74299999.0
2006-10-27 02:44:00,1.88975,1.89015,1.88971,1.89015,109200001.0
2006-10-27 02:45:00,1.89006,1.89114,1.89,1.89114,23000000.0
2006-10-27 02:46:00,1.89116,1.89123,1.89081,1.89081,73500001.0
2006-10-27 02:47:00,1.89042,1.89042,1.88981,1.88981,48200000.0
2006-10-27 02:48:00,1.88999,1.88999,1.88989,1.88989,52400002.0
2006-10-27 02:49:00,1.89002,1.89021,1.89002,1.89012,77100001.0
2006-10-27 02:50:00,1.88999,1.88999,1.88996,1.88996,7700000.0
2006-10-27 02:51:00,1.88983,1.89048,1.88983,1.89048,40400000.0
2006-10-27 02:52:00,1.89038,1.89042,1.89018,1.89042,59500000.0
2006-10-27 02:53:00,1.8905,1.89056,1.8903,1.8903,49600000.0
2006-10-27 02:54:00,1.8903,1.8903,1.88982,1.88982,37600000.0
2006-10-27 02:55:00,1.88983,1.88985,1.88973,1.88984,73399999.0
2006-10-27 02:56:00,1.88992,1.89003,1.88985,1.88985,88099998.0
2006-10-27 02:57:00,1.88994,1.89009,1.88986,1.8899,110400000.0
2006-10-27 02:58:00,1.88995,1.89008,1.88995,1.89006,58000000.0
2006-10-27 02:59:00,1.8902,1.89026,1.89009,1.8902,67400001.0
2006-10-27 03:00:00,1.8902,1.89045,1.8902,1.89045,86000000.0
2006-10-27 03:01:00,1.89048,1.89048,1.89035,1.89039,40899999.0
2006-10-27 03:02:00,1.89037,1.89063,1.89037,1.89063,35600000.0
2006-10-27 03:03:00,1.89071,1.89071,1.89048,1.89068,36700000.0
2006-10-27 03:04:00,1.89073,1.89146,1.89069,1.89146,50200000.0
2006-10-27 03:05:00,1.89134,1.89134,1.89102,1.8911,51300001.0
2006-10-27 03:06:00,1.89101,1.89116,1.89087,1.89087,89600001.0
2006-10-27 03:07:00,1.89104,1.89114,1.891,1.891,65999999.0
2006-10-27 03:08:00,1.89087,1.89087,1.89075,1.89085,62899999.0
2006-10-27 03:09:00,1.89079,1.89084,1.89065,1.89079,56500000.0
2006-10-27 03:10:00,1.89077,1.8908,1.89063,1.89063,36300000.0
2006-10-27 03:11:00,1.8906,1.89067,1.8905,1.8905,47300000.0
2006-10-27 03:12:00,1.89062,1.8907,1.89055,1.89068,35600000.0
2006-10-27 03:13:00,1.89072,1.89072,1.8905,1.89052,43600001.0
2006-10-27 03:14:00,1.8906,1.89078,1.8906,1.8907,75600002.0
2006-10-27 03:15:00,1.89085,1.89085,1.8908,1.8908,34099998.0
2006-10-27 03:16:00,1.89104,1.89117,1.89095,1.89112,75600000.0
2006-10-27 03:17:00,1.89121,1.89129,1.89119,1.89119,86599998.0
2006-10-27 03:18:00,1.89117,1.89134,1.89117,1.89126,59400000.0
2006-10-27 03:19:00,1.89115,1.89126,1.89115,1.89126,26600000.0
2006-10-27 03:20:00,1.89125,1.8915,1.89125,1.8915,109100001.0
2006-10-27 03:21:00,1.89157,1.89161,1.89149,1.89152,59300000.0
2006-10-27 03:22:00,1.89146,1.89146,1.89127,1.89127,47899998.0
2006-10-27 03:23:00,1.89127,1.89131,1.8912,1.89129,35100000.0
2006-10-27 03:24:00,1.89141,1.89154,1.89141,1.89154,5900000.0
2006-10-27 03:25:00,1.89161,1.89168,1.89161,1.89168,19200000.0
2006-10-27 03:26:00,1.89185,1.892,1.89185,1.892,98700003.0
2006-10-27 03:27:00,1.89203,1.89205,1.89185,1.89185,19200000.0
2006-10-27 03:28:00,1.89168,1.89186,1.89166,1.89185,71900000.0
2006-10-27 03:29:00,1.89177,1.89188,1.89177,1.89185,57100001.0
2006-10-27 03:30:00,1.89179,1.89191,1.89176,1.89179,61400000.0
2006-10-27 03:31:00,1.89178,1.89178,1.89164,1.89164,25500000.0
2006-10-27 03:32:00,1.89175,1.89175,1.89167,1.89175,15600000.0
2006-10-27 03:33:00,1.89168,1.89168,1.89168,1.89168,41399999.0
2006-10-27 03:34:00,1.89151,1.89151,1.89134,1.89134,29600000.0
2006-10-27 03:35:00,1.89113,1.89113,1.89097,1.89109,36000000.0
2006-10-27 03:36:00,1.89109,1.89132,1.89109,1.8912,48400001.0
2006-10-27 03:37:00,1.89119,1.89119,1.89116,1.89116,19400000.0
2006-10-27 03:38:00,1.89109,1.89118,1.89105,1.89105,70099998.0
2006-10-27 03:39:00,1.8911,1.89115,1.8911,1.8911,56200000.0
2006-10-27 03:40:00,1.89098,1.89111,1.89098,1.89107,54300000.0
2006-10-27 03:41:00,1.89108,1.89108,1.89085,1.89085,22000000.0
2006-10-27 03:42:00,1.8908,1.89099,1.8908,1.8909,84599999.0
2006-10-27 03:43:00,1.89097,1.89099,1.8908,1.89095,122499999.0
2006-10-27 03:44:00,1.89098,1.89112,1.89098,1.89106,18800000.0
2006-10-27 03:45:00,1.89098,1.8912,1.89098,1.8912,57400001.0
2006-10-27 03:46:00,1.8912,1.89127,1.89115,1.89115,80099999.0
2006-10-27 03:47:00,1.89119,1.89133,1.89116,1.89133,97900002.0
2006-10-27 03:48:00,1.89128,1.89141,1.89117,1.89141,73500000.0
2006-10-27 03:49:00,1.89142,1.89149,1.89135,1.89146,79300000.0
2006-10-27 03:50:00,1.89129,1.89141,1.89125,1.8913,48900000.0
2006-10-27 03:51:00,1.8913,1.89134,1.89126,1.89129,85900000.0
2006-10-27 03:52:00,1.89133,1.89133,1.89125,1.89127,30500000.0
2006-10-27 03:53:00,1.89119,1.89125,1.89117,1.89117,74300000.0
2006-10-27 03:54:00,1.89113,1.89115,1.89108,1.89108,56499999.0
2006-10-27 03:55:00,1.89112,1.89122,1.89112,1.89122,42699999.0
2006-10-27 03:56:00,1.89125,1.89125,1.89115,1.89125,33500001.0
2006-10-27 03:57:00,1.89127,1.89127,1.89111,1.89118,92399998.0
2006-10-27 03:58:00,1.8912,1.89127,1.89115,1.89125,53700000.0
2006-10-27 03:59:00,1.89118,1.89125,1.89112,1.89125,24200000.0
2006-10-27 04:00:00,1.89123,1.89131,1.89114,1.89121,103400000.0
2006-10-27 04:01:00,1.89117,1.89127,1.89099,1.89108,84700000.0
2006-10-27 04:02:00,1.89132,1.89138,1.89132,1.89138,13200000.0
2006-10-27 04:03:00,1.89138,1.89138,1.89128,1.89132,18900000.0
2006-10-27 04:04:00,1.89128,1.89132,1.89128,1.8913,33146994.0
2006-10-27 04:05:00,1.89126,1.89126,1.89117,1.89125,39300000.0
2006-10-27 04:06:00,1.89112,1.89126,1.89109,1.89123,69400001.0
2006-10-27 04:07:00,1.89123,1.89132,1.89114,1.89114,88300000.0
2006-10-27 04:08:00,1.89123,1.89123,1.8911,1.89116,56500000.0
2006-10-27 04:09:00,1.89117,1.89119,1.89112,1.89112,63900000.0
2006-10-27 04:10:00,1.89105,1.8911,1.89105,1.8911,17900000.0
2006-10-27 04:11:00,1.89111,1.89111,1.89099,1.89099,25900000.0
2006-10-27 04:12:00,1.89097,1.89111,1.89093,1.89107,80900000.0
2006-10-27 04:13:00,1.89105,1.89106,1.89095,1.89102,114799999.0
2006-10-27 04:14:00,1.89102,1.89114,1.89093,1.89093,33500000.0
2006-10-27 04:15:00,1.89111,1.89122,1.89109,1.89122,27700000.0
2006-10-27 04:16:00,1.89117,1.89119,1.89112,1.89112,69700000.0
2006-10-27 04:17:00,1.89103,1.89107,1.89103,1.89106,44600001.0
2006-10-27 04:18:00,1.89113,1.89113,1.89107,1.89107,37400000.0
2006-10-27 04:19:00,1.89111,1.89111,1.89109,1.89109,15200000.0
2006-10-27 04:20:00,1.89107,1.89122,1.89107,1.89112,54300000.0
2006-10-27 04:21:00,1.89115,1.89118,1.89115,1.89115,74899999.0
2006-10-27 04:22:00,1.89106,1.89113,1.89102,1.89107,87299999.0
2006-10-27 04:23:00,1.89108,1.89108,1.89106,1.89108,3000000.0
2006-10-27 04:24:00,1.8911,1.89115,1.8911,1.8911,40000000.0
2006-10-27 04:25:00,1.89108,1.89115,1.89104,1.89108,28200000.0
2006-10-27 04:26:00,1.891,1.89107,1.8908,1.89102,108900002.0
2006-10-27 04:27:00,1.89113,1.89113,1.89104,1.89107,58700000.0
2006-10-27 04:28:00,1.89095,1.89103,1.8909,1.89102,70299999.0
2006-10-27 04:29:00,1.89108,1.89117,1.89099,1.89115,90700000.0
2006-10-27 04:30:00,1.89101,1.8911,1.89101,1.89108,44100000.0
2006-10-27 04:31:00,1.89108,1.8911,1.891,1.891,31000000.0
2006-10-27 04:32:00,1.89105,1.89105,1.89105,1.89105,200000.0
2006-10-27 04:33:00,1.8911,1.89118,1.89098,1.89098,27400001.0
2006-10-27 04:34:00,1.8911,1.8911,1.8911,1.8911,53099998.0
2006-10-27 04:35:00,1.89105,1.89115,1.89105,1.89115,46600000.0
2006-10-27 04:36:00,1.8911,1.89118,1.89105,1.89115,57200001.0
2006-10-27 04:37:00,1.89113,1.89113,1.89097,1.89106,42900000.0
2006-10-27 04:38:00,1.8911,1.89115,1.8911,1.89115,44999999.0
2006-10-27 04:39:00,1.89111,1.89111,1.89104,1.89104,5200000.0
2006-10-27 04:40:00,1.89111,1.89113,1.89108,1.89108,52600001.0
2006-10-27 04:41:00,1.89109,1.89113,1.89107,1.89113,49400000.0
2006-10-27 04:42:00,1.8911,1.89115,1.89108,1.89108,22700000.0
2006-10-27 04:43:00,1.89103,1.89106,1.89096,1.89105,112100001.0
2006-10-27 04:44:00,1.89093,1.89101,1.89089,1.89089,62300001.0
2006-10-27 04:45:00,1.89101,1.89104,1.89101,1.89104,14700000.0
2006-10-27 04:46:00,1.89121,1.89121,1.89114,1.89114,7000000.0
2006-10-27 04:47:00,1.89106,1.89115,1.89106,1.8911,63299998.0
2006-10-27 04:48:00,1.89118,1.89118,1.89102,1.89102,36999999.0
2006-10-27 04:49:00,1.89091,1.891,1.89088,1.89097,49300000.0
2006-10-27 04:50:00,1.89095,1.89101,1.89084,1.89087,59099999.0
2006-10-27 04:51:00,1.89088,1.89095,1.89088,1.89088,18500000.0
2006-10-27 04:52:00,1.89093,1.89093,1.89082,1.89088,38500000.0
2006-10-27 04:53:00,1.89088,1.8909,1.89088,1.8909,50400000.0
2006-10-27 04:54:00,1.89085,1.89093,1.89075,1.89093,73100001.0
2006-10-27 04:55:00,1.89093,1.89093,1.89079,1.89087,42400001.0
2006-10-27 04:56:00,1.89078,1.89083,1.89075,1.89077,57300001.0
2006-10-27 04:57:00,1.89077,1.8908,1.89062,1.8908,56900000.0
2006-10-27 04:58:00,1.89071,1.89079,1.8907,1.8907,44699999.0
2006-10-27 04:59:00,1.89068,1.89068,1.8905,1.8905,19800000.0
2006-10-27 05:00:00,1.8907,1.8907,1.89054,1.89065,88700002.0
2006-10-27 05:01:00,1.89052,1.89058,1.89044,1.89057,16400000.0
2006-10-27 05:02:00,1.89068,1.89069,1.89063,1.89068,34300000.0
2006-10-27 05:03:00,1.8906,1.8906,1.89045,1.89048,71600000.0
2006-10-27 05:04:00,1.89058,1.89058,1.89051,1.89051,68799999.0
2006-10-27 05:05:00,1.89057,1.89061,1.89055,1.89057,56000000.0
2006-10-27 05:06:00,1.89045,1.89052,1.89039,1.89039,17600000.0
2006-10-27 05:07:00,1.89037,1.89047,1.89032,1.89047,75200000.0
2006-10-27 05:08:00,1.89047,1.89047,1.89043,1.89043,6600000.0
2006-10-27 05:09:00,1.89045,1.8905,1.89045,1.89049,54000000.0
2006-10-27 05:10:00,1.89052,1.89052,1.89032,1.89039,53000000.0
2006-10-27 05:11:00,1.89038,1.89049,1.89035,1.89039,60899999.0
2006-10-27 05:12:00,1.89045,1.89045,1.89045,1.89045,22300000.0
2006-10-27 05:13:00,1.8904,1.89045,1.8904,1.8904,22200000.0
2006-10-27 05:14:00,1.89038,1.89045,1.89038,1.8904,67150000.0
2006-10-27 05:15:00,1.89043,1.89045,1.89035,1.8904,33600000.0
2006-10-27 05:16:00,1.89043,1.89058,1.89043,1.89052,36500000.0
2006-10-27 05:17:00,1.89054,1.89054,1.89044,1.89046,48300000.0
2006-10-27 05:18:00,1.89048,1.89063,1.89048,1.89063,52900000.0
2006-10-27 05:19:00,1.89059,1.89063,1.89053,1.89054,47300000.0
2006-10-27 05:20:00,1.8903,1.89051,1.89028,1.89037,52800001.0
2006-10-27 05:21:00,1.8905,1.89058,1.89048,1.8905,69200001.0
2006-10-27 05:22:00,1.89055,1.89055,1.89048,1.89048,84400000.0
2006-10-27 05:23:00,1.89044,1.89053,1.89041,1.89053,67400000.0
2006-10-27 05:24:00,1.89042,1.89048,1.89042,1.89048,49070000.0
2006-10-27 05:25:00,1.8905,1.89055,1.8905,1.89055,37699999.0
2006-10-27 05:26:00,1.8905,1.89061,1.8905,1.89061,49600001.0
2006-10-27 05:27:00,1.89063,1.89063,1.89057,1.89057,42800001.0
2006-10-27 05:28:00,1.89058,1.89064,1.89056,1.89058,42000000.0
2006-10-27 05:29:00,1.8906,1.8906,1.89055,1.8906,34900000.0
2006-10-27 05:30:00,1.89058,1.89062,1.89053,1.89062,27900000.0
2006-10-27 05:31:00,1.89059,1.89063,1.89048,1.89062,93600001.0
2006-10-27 05:32:00,1.89057,1.89057,1.89043,1.89043,26700000.0
2006-10-27 05:33:00,1.89046,1.89057,1.89042,1.89057,35999999.0
2006-10-27 05:34:00,1.89061,1.89061,1.89022,1.89054,87200000.0
2006-10-27 05:35:00,1.89048,1.89052,1.89048,1.89052,27800001.0
2006-10-27 05:36:00,1.89048,1.8906,1.89043,1.8906,46799999.0
2006-10-27 05:37:00,1.89053,1.89054,1.89049,1.89051,21600000.0
2006-10-27 05:38:00,1.89067,1.89067,1.89063,1.89063,17100000.0
2006-10-27 05:39:00,1.89058,1.89058,1.8905,1.8905,27699999.0
2006-10-27 05:40:00,1.89055,1.89055,1.8904,1.8905,87700000.0
2006-10-27 05:41:00,1.8905,1.89055,1.89045,1.89045,110799997.0
2006-10-27 05:42:00,1.8906,1.89061,1.8903,1.89044,45200000.0
2006-10-27 05:43:00,1.89053,1.89055,1.8905,1.89053,24600000.0
2006-10-27 05:44:00,1.89052,1.89056,1.89048,1.89048,53400000.0
2006-10-27 05:45:00,1.89061,1.89067,1.89061,1.89067,17600000.0
2006-10-27 05:46:00,1.89065,1.8907,1.89065,1.8907,4200000.0
2006-10-27 05:47:00,1.89066,1.89066,1.89059,1.89065,64400000.0
2006-10-27 05:48:00,1.89067,1.89073,1.89063,1.89073,46400000.0
2006-10-27 05:49:00,1.8906,1.89063,1.89051,1.89051,13900000.0
2006-10-27 05:50:00,1.89043,1.89059,1.89043,1.89047,92200001.0
2006-10-27 05:51:00,1.89052,1.89062,1.8905,1.89056,39699999.0
2006-10-27 05:52:00,1.89053,1.89062,1.89053,1.89057,57399998.0
2006-10-27 05:53:00,1.89054,1.89069,1.89054,1.89063,84600002.0
2006-10-27 05:54:00,1.89066,1.89075,1.89056,1.89073,84900000.0
2006-10-27 05:55:00,1.89068,1.89072,1.89062,1.89062,26700000.0
2006-10-27 05:56:00,1.89057,1.89065,1.89057,1.8906,39300000.0
2006-10-27 05:57:00,1.89067,1.89073,1.89063,1.89073,30100000.0
2006-10-27 05:58:00,1.89075,1.89075,1.89065,1.8907,95999998.0
2006-10-27 05:59:00,1.89068,1.89075,1.89065,1.8907,83000000.0
2006-10-27 06:00:00,1.89073,1.89073,1.89058,1.89065,79600000.0
2006-10-27 06:01:00,1.8907,1.8907,1.89053,1.89053,49700000.0
2006-10-27 06:02:00,1.89056,1.89058,1.89053,1.89058,35400000.0
2006-10-27 06:03:00,1.89066,1.89066,1.89052,1.8906,59799999.0
2006-10-27 06:04:00,1.89054,1.89063,1.89053,1.89063,48500001.0
2006-10-27 06:05:00,1.89063,1.89076,1.89063,1.89076,17600000.0
2006-10-27 06:06:00,1.89077,1.89081,1.89053,1.89068,77000001.0
2006-10-27 06:07:00,1.8908,1.89085,1.89075,1.8908,21200000.0
2006-10-27 06:08:00,1.8908,1.89085,1.8908,1.89085,53700002.0
2006-10-27 06:09:00,1.8908,1.89085,1.8908,1.8908,77800000.0
2006-10-27 06:10:00,1.89084,1.89098,1.89084,1.89098,55799998.0
2006-10-27 06:11:00,1.89093,1.89093,1.89084,1.89088,56800000.0
2006-10-27 06:12:00,1.89093,1.89093,1.89084,1.89088,55500000.0
2006-10-27 06:13:00,1.89091,1.89098,1.89091,1.89098,47299999.0
2006-10-27 06:14:00,1.89102,1.8911,1.89098,1.89098,38900000.0
2006-10-27 06:15:00,1.89104,1.89104,1.89087,1.89097,24100000.0
2006-10-27 06:16:00,1.8909,1.89097,1.89085,1.89085,86900000.0
2006-10-27 06:17:00,1.89088,1.89091,1.89082,1.89082,64800000.0
2006-10-27 06:18:00,1.89084,1.89088,1.89069,1.89085,69400001.0
2006-10-27 06:19:00,1.89081,1.89081,1.89072,1.89072,42699999.0
2006-10-27 06:20:00,1.89072,1.89087,1.89072,1.89087,16000000.0
2006-10-27 06:21:00,1.89088,1.89089,1.89074,1.89074,36400000.0
2006-10-27 06:22:00,1.89067,1.89082,1.89067,1.89082,125499999.0
2006-10-27 06:23:00,1.89086,1.89086,1.89073,1.89075,34100000.0
2006-10-27 06:24:00,1.89083,1.89092,1.8908,1.89087,115800000.0
2006-10-27 06:25:00,1.89094,1.89094,1.89078,1.89078,36700000.0
2006-10-27 06:26:00,1.89074,1.89091,1.89074,1.89091,50700000.0
2006-10-27 06:27:00,1.8909,1.89105,1.8909,1.89105,40800000.0
2006-10-27 06:28:00,1.89103,1.89103,1.89094,1.89094,83499999.0
2006-10-27 06:29:00,1.89083,1.89091,1.89083,1.89091,20700000.0
2006-10-27 06:30:00,1.8908,1.89085,1.89075,1.89085,38300000.0
2006-10-27 06:31:00,1.89077,1.89102,1.89077,1.89102,94499998.0
2006-10-27 06:32:00,1.89106,1.89106,1.89082,1.89082,81400000.0
2006-10-27 06:33:00,1.89092,1.89106,1.89092,1.89092,47600000.0
2006-10-27 06:34:00,1.89084,1.89105,1.89081,1.89105,91599999.0
2006-10-27 06:35:00,1.89106,1.89106,1.89099,1.89099,5800000.0
2006-10-27 06:36:00,1.891,1.89105,1.891,1.891,51300001.0
2006-10-27 06:37:00,1.89094,1.89094,1.89091,1.89091,18700000.0
2006-10-27 06:38:00,1.89096,1.89099,1.89096,1.89099,7200000.0
2006-10-27 06:39:00,1.89089,1.89089,1.89086,1.89086,5300000.0
2006-10-27 06:40:00,1.89078,1.89087,1.89078,1.8908,41299999.0
2006-10-27 06:41:00,1.89082,1.89082,1.89064,1.89082,83300000.0
2006-10-27 06:42:00,1.89088,1.89092,1.89088,1.89092,21600000.0
2006-10-27 06:43:00,1.89082,1.89094,1.89082,1.8909,44700000.0
2006-10-27 06:44:00,1.89089,1.89091,1.89075,1.89075,30000000.0
2006-10-27 06:45:00,1.89085,1.8909,1.89055,1.89084,97000001.0
2006-10-27 06:46:00,1.89075,1.89075,1.89065,1.89072,33599999.0
2006-10-27 06:47:00,1.8907,1.89078,1.89067,1.89067,42400000.0
2006-10-27 06:48:00,1.89078,1.89084,1.89073,1.89078,49899999.0
2006-10-27 06:49:00,1.89065,1.89065,1.89058,1.89058,16650000.0
2006-10-27 06:50:00,1.89062,1.89067,1.89062,1.89067,30000000.0
2006-10-27 06:51:00,1.8907,1.89078,1.89065,1.8907,77299998.0
2006-10-27 06:52:00,1.8907,1.89075,1.89045,1.89045,26599999.0
2006-10-27 06:53:00,1.89065,1.89065,1.89058,1.89058,33200000.0
2006-10-27 06:54:00,1.89065,1.89065,1.8906,1.89065,55700000.0
2006-10-27 06:55:00,1.8906,1.8906,1.8906,1.8906,200000.0
2006-10-27 06:56:00,1.89055,1.89065,1.89055,1.89065,7200000.0
2006-10-27 06:57:00,1.89069,1.89069,1.89066,1.89066,10800000.0
2006-10-27 06:58:00,1.89072,1.89072,1.89068,1.89068,3000000.0
2006-10-27 06:59:00,1.89062,1.89067,1.89052,1.89052,30500000.0
2006-10-27 07:00:00,1.89063,1.89063,1.89049,1.89049,40700000.0
2006-10-27 07:01:00,1.89047,1.89056,1.89036,1.89038,54000000.0
2006-10-27 07:02:00,1.89047,1.89051,1.89047,1.89051,55300002.0
2006-10-27 07:03:00,1.89048,1.89052,1.89043,1.89043,57900000.0
2006-10-27 07:04:00,1.89045,1.89045,1.8904,1.8904,23400000.0
2006-10-27 07:05:00,1.89037,1.89045,1.89037,1.8904,8300000.0
2006-10-27 07:06:00,1.89041,1.89042,1.89033,1.89038,50900000.0
2006-10-27 07:07:00,1.89047,1.89047,1.8904,1.8904,44600000.0
2006-10-27 07:08:00,1.89045,1.89053,1.89043,1.89053,34900000.0
2006-10-27 07:09:00,1.89025,1.89052,1.89024,1.89035,80400002.0
2006-10-27 07:10:00,1.89054,1.89061,1.89054,1.89061,19800000.0
2006-10-27 07:11:00,1.8905,1.8905,1.89045,1.89045,13900000.0
2006-10-27 07:12:00,1.89054,1.89058,1.89042,1.89052,95600000.0
2006-10-27 07:13:00,1.89058,1.8907,1.89057,1.89065,56100000.0
2006-10-27 07:14:00,1.89054,1.89082,1.89054,1.89077,128300002.0
2006-10-27 07:15:00,1.89084,1.89091,1.89068,1.89091,117199997.0
2006-10-27 07:16:00,1.89093,1.89093,1.89084,1.89084,7400000.0
2006-10-27 07:17:00,1.89083,1.89084,1.89073,1.89083,96299998.0
2006-10-27 07:18:00,1.89082,1.8909,1.89082,1.89082,46100000.0
2006-10-27 07:19:00,1.89082,1.89088,1.89069,1.89075,67200000.0
2006-10-27 07:20:00,1.89079,1.89093,1.89079,1.89093,42499999.0
2006-10-27 07:21:00,1.89088,1.89101,1.89083,1.89101,75200001.0
2006-10-27 07:22:00,1.89103,1.89117,1.89103,1.89117,51400000.0
2006-10-27 07:23:00,1.89115,1.89115,1.8911,1.8911,8800000.0
2006-10-27 07:24:00,1.8911,1.89114,1.89101,1.89102,93800001.0
2006-10-27 07:25:00,1.89101,1.89111,1.89097,1.89108,100499999.0
2006-10-27 07:26:00,1.8911,1.89115,1.8911,1.89115,86400000.0
2006-10-27 07:27:00,1.89105,1.89115,1.89104,1.89108,64000000.0
2006-10-27 07:28:00,1.89104,1.89104,1.89104,1.89104,7600000.0
2006-10-27 07:29:00,1.89098,1.891,1.89097,1.89097,13600000.0
2006-10-27 07:30:00,1.89098,1.89107,1.89093,1.89093,88399998.0
2006-10-27 07:31:00,1.89091,1.89096,1.8909,1.89095,56000000.0
2006-10-27 07:32:00,1.89098,1.89108,1.89098,1.89108,37300000.0
2006-10-27 07:33:00,1.89127,1.89134,1.89125,1.89134,57999998.0
2006-10-27 07:34:00,1.89128,1.89128,1.89118,1.89118,67149999.0
2006-10-27 07:35:00,1.89119,1.89121,1.89107,1.89107,119800000.0
2006-10-27 07:36:00,1.89114,1.89117,1.89112,1.89112,30100001.0
2006-10-27 07:37:00,1.89115,1.89115,1.89107,1.8911,50700000.0
2006-10-27 07:38:00,1.89111,1.89125,1.89111,1.89125,9600000.0
2006-10-27 07:39:00,1.89112,1.89112,1.89108,1.89108,4100000.0
2006-10-27 07:40:00,1.89107,1.89107,1.89091,1.891,17300000.0
2006-10-27 07:41:00,1.89105,1.89105,1.891,1.891,5600000.0
2006-10-27 07:42:00,1.89105,1.89133,1.89105,1.89124,58100000.0
2006-10-27 07:43:00,1.89136,1.89136,1.8912,1.8912,88000000.0
2006-10-27 07:44:00,1.8912,1.89128,1.89118,1.89128,31799999.0
2006-10-27 07:45:00,1.89124,1.89126,1.89116,1.89116,42400000.0
2006-10-27 07:46:00,1.89116,1.89129,1.89116,1.89129,52300001.0
2006-10-27 07:47:00,1.89121,1.89124,1.89121,1.89124,11800000.0
2006-10-27 07:48:00,1.89124,1.89124,1.89114,1.89114,8400000.0
2006-10-27 07:49:00,1.89119,1.89124,1.89113,1.89117,49699999.0
2006-10-27 07:50:00,1.89114,1.89114,1.89113,1.89113,12900000.0
2006-10-27 07:51:00,1.8912,1.89122,1.89118,1.89118,33100000.0
2006-10-27 07:52:00,1.89128,1.89132,1.89128,1.89132,20200000.0
2006-10-27 07:53:00,1.89125,1.89128,1.89119,1.89119,10800000.0
2006-10-27 07:54:00,1.89124,1.89131,1.89121,1.89121,43300000.0
2006-10-27 07:55:00,1.89124,1.89131,1.89124,1.89128,65899999.0
2006-10-27 07:56:00,1.89138,1.89138,1.89135,1.89135,17800000.0
2006-10-27 07:57:00,1.89126,1.89126,1.89124,1.89124,17700000.0
2006-10-27 07:58:00,1.89115,1.89125,1.89115,1.89125,20600000.0
2006-10-27 07:59:00,1.8912,1.89125,1.8911,1.89118,78500000.0
2006-10-27 08:00:00,1.89123,1.89133,1.89122,1.89122,59199999.0
2006-10-27 08:01:00,1.89125,1.89125,1.89115,1.89115,117699997.0
2006-10-27 08:02:00,1.89125,1.89139,1.89125,1.89131,85299997.0
2006-10-27 08:03:00,1.89133,1.89142,1.89133,1.89136,65699999.0
2006-10-27 08:04:00,1.89138,1.8914,1.89126,1.89128,106000001.0
2006-10-27 08:05:00,1.89125,1.89125,1.8911,1.89125,65700000.0
2006-10-27 08:06:00,1.89116,1.89122,1.89116,1.89122,16000000.0
2006-10-27 08:07:00,1.89112,1.89121,1.8911,1.89118,95499999.0
2006-10-27 08:08:00,1.89115,1.89134,1.89113,1.89113,41700000.0
2006-10-27 08:09:00,1.89108,1.89108,1.89093,1.891,38400000.0
2006-10-27 08:10:00,1.89088,1.89088,1.89053,1.89081,83900000.0
2006-10-27 08:11:00,1.8908,1.89096,1.8908,1.89096,96300002.0
2006-10-27 08:12:00,1.89097,1.89097,1.89084,1.89097,83900001.0
2006-10-27 08:13:00,1.891,1.89105,1.89098,1.89098,44700000.0
2006-10-27 08:14:00,1.89093,1.89097,1.89086,1.89097,85600000.0
2006-10-27 08:15:00,1.89087,1.89087,1.89045,1.89045,80200001.0
2006-10-27 08:16:00,1.89037,1.89042,1.89033,1.8904,76900001.0
2006-10-27 08:17:00,1.89048,1.89054,1.89044,1.89049,23600000.0
2006-10-27 08:18:00,1.8905,1.89055,1.89045,1.89045,31900000.0
2006-10-27 08:19:00,1.89051,1.89055,1.89044,1.89048,36000000.0
2006-10-27 08:20:00,1.89044,1.89051,1.89028,1.89051,78100001.0
2006-10-27 08:21:00,1.8905,1.89056,1.89045,1.89048,63399998.0
2006-10-27 08:22:00,1.89032,1.89032,1.89018,1.89018,11900000.0
2006-10-27 08:23:00,1.88997,1.89001,1.88973,1.88975,38100000.0
2006-10-27 08:24:00,1.88975,1.88987,1.8897,1.8898,80900000.0
2006-10-27 08:25:00,1.88968,1.88982,1.88968,1.88982,104100002.0
2006-10-27 08:26:00,1.88979,1.88979,1.88964,1.8897,112700000.0
2006-10-27 08:27:00,1.88975,1.88991,1.88975,1.88981,18900000.0
2006-10-27 08:28:00,1.88972,1.89014,1.88972,1.89013,116599999.0
2006-10-27 08:29:00,1.89018,1.89042,1.8901,1.89042,68899998.0
2006-10-27 08:30:00,1.89038,1.89058,1.89036,1.89057,46600000.0
2006-10-27 08:31:00,1.89054,1.89055,1.89015,1.8902,61199999.0
2006-10-27 08:32:00,1.89012,1.89017,1.88999,1.88999,17500000.0
2006-10-27 08:33:00,1.88999,1.89004,1.88988,1.88989,25200000.0
2006-10-27 08:34:00,1.88977,1.89013,1.88977,1.89013,42200000.0
2006-10-27 08:35:00,1.89023,1.89036,1.8902,1.89036,71300000.0
2006-10-27 08:36:00,1.89043,1.89052,1.89035,1.89035,16800000.0
2006-10-27 08:37:00,1.89028,1.89038,1.89028,1.89038,49900001.0
2006-10-27 08:38:00,1.89049,1.89049,1.89046,1.89046,9300000.0
2006-10-27 08:39:00,1.89053,1.89053,1.89042,1.89042,73900001.0
2006-10-27 08:40:00,1.89036,1.89044,1.8903,1.89038,115000001.0
2006-10-27 08:41:00,1.8903,1.89047,1.89023,1.89038,131649999.0
2006-10-27 08:42:00,1.89043,1.89043,1.89026,1.89036,65699999.0
2006-10-27 08:43:00,1.89032,1.89032,1.89001,1.89001,72599999.0
2006-10-27 08:44:00,1.89003,1.89017,1.89003,1.89008,57300000.0
2006-10-27 08:45:00,1.89014,1.89014,1.88989,1.88992,42999999.0
2006-10-27 08:46:00,1.88985,1.88992,1.88979,1.88989,63900000.0
2006-10-27 08:47:00,1.8899,1.89016,1.8899,1.89016,63100000.0
2006-10-27 08:48:00,1.89022,1.89022,1.89005,1.89005,59000000.0
2006-10-27 08:49:00,1.89011,1.89011,1.88999,1.89002,74699999.0
2006-10-27 08:50:00,1.88997,1.89008,1.88979,1.88979,99100000.0
2006-10-27 08:51:00,1.88973,1.88981,1.88959,1.88981,73500000.0
2006-10-27 08:52:00,1.88982,1.8899,1.88962,1.88962,26800000.0
2006-10-27 08:53:00,1.88969,1.88981,1.88969,1.8897,45499999.0
2006-10-27 08:54:00,1.88969,1.88969,1.88963,1.88963,16000000.0
2006-10-27 08:55:00,1.88948,1.88952,1.88932,1.88936,31599999.0
2006-10-27 08:56:00,1.8892,1.8892,1.88903,1.88903,29000000.0
2006-10-27 08:57:00,1.88898,1.88898,1.88868,1.88874,16600000.0
2006-10-27 08:58:00,1.88866,1.88866,1.88836,1.88841,64199999.0
2006-10-27 08:59:00,1.88847,1.88854,1.88842,1.88842,37100000.0
2006-10-27 09:00:00,1.88842,1.88845,1.88827,1.88827,34600000.0
2006-10-27 09:01:00,1.88821,1.88823,1.88805,1.88805,30900000.0
2006-10-27 09:02:00,1.88802,1.88813,1.88799,1.88799,59400000.0
2006-10-27 09:03:00,1.88802,1.88819,1.88797,1.88801,60199999.0
2006-10-27 09:04:00,1.88794,1.8882,1.88794,1.88805,65670000.0
2006-10-27 09:05:00,1.88822,1.88828,1.88822,1.88828,22800000.0
2006-10-27 09:06:00,1.88838,1.88838,1.88817,1.88827,19500000.0
2006-10-27 09:07:00,1.88815,1.88827,1.8881,1.88811,91400000.0
2006-10-27 09:08:00,1.88824,1.88848,1.88824,1.88831,63499999.0
2006-10-27 09:09:00,1.88837,1.88837,1.88822,1.88824,82500000.0
2006-10-27 09:10:00,1.88827,1.88835,1.88827,1.88829,44300000.0
2006-10-27 09:11:00,1.88823,1.88823,1.88812,1.88813,71900001.0
2006-10-27 09:12:00,1.88817,1.88828,1.88815,1.88819,57200000.0
2006-10-27 09:13:00,1.88811,1.8882,1.88811,1.88812,87099999.0
2006-10-27 09:14:00,1.88803,1.88829,1.88791,1.88825,101400000.0
2006-10-27 09:15:00,1.88829,1.88839,1.88829,1.88832,44599999.0
2006-10-27 09:16:00,1.88823,1.88827,1.88822,1.88822,68899998.0
2006-10-27 09:17:00,1.8883,1.88836,1.88821,1.88836,46700000.0
2006-10-27 09:18:00,1.88837,1.88857,1.88837,1.88855,51200001.0
2006-10-27 09:19:00,1.88857,1.88857,1.88809,1.88814,34900000.0
2006-10-27 09:20:00,1.88814,1.88827,1.88812,1.88824,155000000.0
2006-10-27 09:21:00,1.88805,1.88805,1.88769,1.88769,19100000.0
2006-10-27 09:22:00,1.88778,1.88782,1.88769,1.88769,49000000.0
2006-10-27 09:23:00,1.88782,1.88798,1.88782,1.88796,84799998.0
2006-10-27 09:24:00,1.88802,1.88813,1.88802,1.88811,35099999.0
2006-10-27 09:25:00,1.88799,1.88804,1.88778,1.88787,73999998.0
2006-10-27 09:26:00,1.88792,1.88798,1.88748,1.88763,68999998.0
2006-10-27 09:27:00,1.88753,1.88754,1.88748,1.88748,19750000.0
2006-10-27 09:28:00,1.88734,1.88734,1.88709,1.88713,27000000.0
2006-10-27 09:29:00,1.88726,1.8873,1.88719,1.88724,71600000.0
2006-10-27 09:30:00,1.88725,1.88739,1.88725,1.88728,71800001.0
2006-10-27 09:31:00,1.88717,1.88727,1.88707,1.88725,43100000.0
2006-10-27 09:32:00,1.88721,1.88725,1.88721,1.88725,39300000.0
2006-10-27 09:33:00,1.88748,1.88768,1.88748,1.88753,62100000.0
2006-10-27 09:34:00,1.8877,1.88816,1.8877,1.88816,52000000.0
2006-10-27 09:35:00,1.88803,1.88803,1.88781,1.8879,40900000.0
2006-10-27 09:36:00,1.88787,1.88811,1.88787,1.88811,121000000.0
2006-10-27 09:37:00,1.88815,1.88829,1.88802,1.88802,32800000.0
2006-10-27 09:38:00,1.88807,1.88825,1.88807,1.88822,21300000.0
2006-10-27 09:39:00,1.88818,1.88819,1.88799,1.88815,46000001.0
2006-10-27 09:40:00,1.88813,1.8883,1.88813,1.8882,131700001.0
2006-10-27 09:41:00,1.88797,1.88831,1.88797,1.88829,44700000.0
2006-10-27 09:42:00,1.88842,1.88858,1.88842,1.88851,38000000.0
2006-10-27 09:43:00,1.88841,1.88841,1.88818,1.88827,50500000.0
2006-10-27 09:44:00,1.88832,1.88834,1.88813,1.88834,96100001.0
2006-10-27 09:45:00,1.8883,1.8883,1.88814,1.88814,20900000.0
2006-10-27 09:46:00,1.88822,1.88831,1.88809,1.88825,77599999.0
2006-10-27 09:47:00,1.88825,1.88831,1.88822,1.88828,74200002.0
2006-10-27 09:48:00,1.88832,1.88832,1.88824,1.88827,42900000.0
2006-10-27 09:49:00,1.88833,1.88833,1.88815,1.88825,68000001.0
2006-10-27 09:50:00,1.88823,1.88823,1.88815,1.88815,7900000.0
2006-10-27 09:51:00,1.888,1.888,1.88791,1.88791,67599998.0
2006-10-27 09:52:00,1.88793,1.88793,1.88781,1.88792,70700002.0
2006-10-27 09:53:00,1.88795,1.88809,1.88785,1.88795,61000000.0
2006-10-27 09:54:00,1.88786,1.88802,1.88785,1.88802,128600002.0
2006-10-27 09:55:00,1.88804,1.88818,1.88791,1.88808,70199999.0
2006-10-27 09:56:00,1.88799,1.88799,1.8878,1.88789,79000002.0
2006-10-27 09:57:00,1.88793,1.88796,1.88784,1.88796,48900000.0
2006-10-27 09:58:00,1.888,1.888,1.88784,1.88787,42300000.0
2006-10-27 09:59:00,1.88773,1.88773,1.88756,1.88759,46400000.0
2006-10-27 10:00:00,1.88755,1.88794,1.88755,1.88783,30900000.0
2006-10-27 10:01:00,1.88793,1.88799,1.88782,1.88793,91600000.0
2006-10-27 10:02:00,1.88799,1.88804,1.88799,1.88799,46599999.0
2006-10-27 10:03:00,1.88812,1.88812,1.88803,1.88808,58100000.0
2006-10-27 10:04:00,1.88811,1.88818,1.88801,1.88808,65200001.0
2006-10-27 10:05:00,1.88798,1.88798,1.88772,1.88783,63400001.0
2006-10-27 10:06:00,1.88783,1.88791,1.88768,1.88768,110999999.0
2006-10-27 10:07:00,1.88778,1.88798,1.88778,1.88792,108599999.0
2006-10-27 10:08:00,1.88792,1.88795,1.88782,1.88784,52600000.0
2006-10-27 10:09:00,1.88794,1.88798,1.88785,1.88785,29200000.0
2006-10-27 10:10:00,1.88778,1.8879,1.88775,1.88789,80399999.0
2006-10-27 10:11:00,1.88794,1.88795,1.88794,1.88795,33100000.0
2006-10-27 10:12:00,1.88817,1.8884,1.88817,1.88837,39300000.0
2006-10-27 10:13:00,1.88832,1.88841,1.88832,1.88832,26000000.0
2006-10-27 10:14:00,1.88822,1.88825,1.88819,1.88825,56000000.0
2006-10-27 10:15:00,1.88827,1.88829,1.88824,1.88829,61200000.0
2006-10-27 10:16:00,1.88816,1.88833,1.88816,1.88822,62600000.0
2006-10-27 10:17:00,1.88817,1.88829,1.88808,1.88818,149699999.0
2006-10-27 10:18:00,1.88825,1.88836,1.88822,1.88832,55700000.0
2006-10-27 10:19:00,1.88828,1.88842,1.88828,1.88842,77899999.0
2006-10-27 10:20:00,1.88842,1.88852,1.88842,1.88848,69000000.0
2006-10-27 10:21:00,1.88841,1.88846,1.88837,1.88839,74300001.0
2006-10-27 10:22:00,1.88836,1.88836,1.88786,1.88791,73500000.0
2006-10-27 10:23:00,1.88792,1.88801,1.88788,1.88797,48900000.0
2006-10-27 10:24:00,1.88793,1.88793,1.88779,1.8878,83799998.0
2006-10-27 10:25:00,1.88777,1.88778,1.88763,1.88769,72800000.0
2006-10-27 10:26:00,1.88763,1.88771,1.88754,1.88771,78699999.0
2006-10-27 10:27:00,1.88775,1.88784,1.8876,1.88781,73599999.0
2006-10-27 10:28:00,1.88788,1.88798,1.88784,1.88796,125699999.0
2006-10-27 10:29:00,1.88783,1.88783,1.8877,1.8877,82000001.0
2006-10-27 10:30:00,1.8878,1.88787,1.88767,1.88767,54500000.0
2006-10-27 10:31:00,1.88755,1.88755,1.88745,1.88755,60700000.0
2006-10-27 10:32:00,1.88754,1.88762,1.88747,1.88747,47499999.0
2006-10-27 10:33:00,1.88737,1.88752,1.88735,1.88752,48200000.0
2006-10-27 10:34:00,1.88755,1.88765,1.88746,1.88755,73100001.0
2006-10-27 10:35:00,1.88757,1.88761,1.88757,1.88758,18200000.0
2006-10-27 10:36:00,1.88756,1.88756,1.88744,1.88751,43000000.0
2006-10-27 10:37:00,1.88755,1.88772,1.88752,1.88772,106800000.0
2006-10-27 10:38:00,1.88775,1.88783,1.88764,1.88783,55800000.0
2006-10-27 10:39:00,1.88781,1.88781,1.88761,1.88761,90399999.0
2006-10-27 10:40:00,1.8877,1.88775,1.88767,1.88775,78600002.0
2006-10-27 10:41:00,1.8877,1.88775,1.88765,1.88765,33650000.0
2006-10-27 10:42:00,1.88772,1.88772,1.88761,1.88761,41599999.0
2006-10-27 10:43:00,1.88764,1.88764,1.88751,1.88763,117999998.0
2006-10-27 10:44:00,1.88759,1.88759,1.8874,1.88755,49300000.0
2006-10-27 10:45:00,1.88755,1.88762,1.88749,1.88762,63199998.0
2006-10-27 10:46:00,1.88757,1.88769,1.88757,1.88763,30000000.0
2006-10-27 10:47:00,1.88762,1.88766,1.88762,1.88766,24000000.0
2006-10-27 10:48:00,1.88767,1.88767,1.88754,1.88765,48900000.0
2006-10-27 10:49:00,1.88761,1.88769,1.88761,1.88769,26100001.0
2006-10-27 10:50:00,1.88772,1.8878,1.88768,1.88768,52499999.0
2006-10-27 10:51:00,1.88777,1.8878,1.88773,1.88774,60200000.0
2006-10-27 10:52:00,1.88794,1.88807,1.88794,1.88803,62600000.0
2006-10-27 10:53:00,1.88806,1.88806,1.88763,1.88768,62499999.0
2006-10-27 10:54:00,1.88769,1.88778,1.88762,1.88771,61700001.0
2006-10-27 10:55:00,1.88774,1.88791,1.88759,1.8879,86899999.0
2006-10-27 10:56:00,1.88803,1.88833,1.88794,1.88833,85400000.0
2006-10-27 10:57:00,1.8883,1.88833,1.88815,1.88817,128600001.0
2006-10-27 10:58:00,1.88824,1.8883,1.88818,1.88822,80799999.0
2006-10-27 10:59:00,1.88819,1.88819,1.88808,1.88815,76099999.0
2006-10-27 11:00:00,1.88808,1.88808,1.88788,1.88804,110300001.0
2006-10-27 11:01:00,1.88796,1.88796,1.88772,1.88778,61800000.0
2006-10-27 11:02:00,1.88779,1.88781,1.88769,1.88769,59700000.0
2006-10-27 11:03:00,1.88773,1.88777,1.88762,1.88771,84500000.0
2006-10-27 11:04:00,1.8878,1.8878,1.88763,1.88768,36300000.0
2006-10-27 11:05:00,1.88771,1.88788,1.88771,1.88778,133200000.0
2006-10-27 11:06:00,1.8879,1.8879,1.88773,1.88774,66700000.0
2006-10-27 11:07:00,1.88775,1.88783,1.88775,1.88775,113999999.0
2006-10-27 11:08:00,1.88777,1.88784,1.88772,1.8878,133500001.0
2006-10-27 11:09:00,1.88783,1.88793,1.8878,1.88793,41000000.0
2006-10-27 11:10:00,1.88804,1.88814,1.88804,1.88814,86699999.0
2006-10-27 11:11:00,1.888,1.88812,1.88788,1.88811,67000001.0
2006-10-27 11:12:00,1.88808,1.88838,1.88806,1.88824,69200001.0
2006-10-27 11:13:00,1.88827,1.88828,1.88812,1.88819,60670000.0
2006-10-27 11:14:00,1.88801,1.88801,1.88742,1.88742,56099998.0
2006-10-27 11:15:00,1.88733,1.88766,1.88724,1.88766,80400000.0
2006-10-27 11:16:00,1.88756,1.88757,1.88738,1.88756,61400000.0
2006-10-27 11:17:00,1.88752,1.88757,1.88733,1.88738,106800000.0
2006-10-27 11:18:00,1.88753,1.88778,1.88753,1.88778,112900001.0
2006-10-27 11:19:00,1.88767,1.8877,1.8875,1.88768,74800000.0
2006-10-27 11:20:00,1.88764,1.88764,1.88751,1.88751,15600000.0
2006-10-27 11:21:00,1.88747,1.8875,1.88717,1.88723,51600000.0
2006-10-27 11:22:00,1.8872,1.88723,1.88702,1.88716,93000001.0
2006-10-27 11:23:00,1.88723,1.8874,1.88723,1.88737,47199999.0
2006-10-27 11:24:00,1.88746,1.8876,1.88742,1.8876,87400000.0
2006-10-27 11:25:00,1.88758,1.88768,1.88742,1.88749,69400000.0
2006-10-27 11:26:00,1.88752,1.88758,1.88741,1.88741,80700001.0
2006-10-27 11:27:00,1.8874,1.88747,1.88738,1.88747,87599999.0
2006-10-27 11:28:00,1.88753,1.88766,1.88746,1.88754,93999998.0
2006-10-27 11:29:00,1.8875,1.88761,1.8875,1.88754,53150000.0
2006-10-27 11:30:00,1.88752,1.88758,1.88723,1.88749,109000001.0
2006-10-27 11:31:00,1.88752,1.8876,1.88739,1.88751,93900001.0
2006-10-27 11:32:00,1.88747,1.88753,1.88741,1.88753,74799999.0
2006-10-27 11:33:00,1.88752,1.88753,1.88736,1.8874,27700000.0
2006-10-27 11:34:00,1.8874,1.88769,1.88737,1.88769,50500000.0
2006-10-27 11:35:00,1.88774,1.88785,1.88768,1.88785,129400000.0
2006-10-27 11:36:00,1.88778,1.88787,1.88768,1.88771,59400000.0
2006-10-27 11:37:00,1.8877,1.88787,1.8877,1.88787,81399998.0
2006-10-27 11:38:00,1.88797,1.88801,1.88795,1.88799,93699999.0
2006-10-27 11:39:00,1.88797,1.88797,1.88789,1.8879,33800000.0
2006-10-27 11:40:00,1.8879,1.88799,1.88783,1.88792,119099999.0
2006-10-27 11:41:00,1.88796,1.88803,1.88795,1.88798,61300000.0
2006-10-27 11:42:00,1.888,1.88804,1.88793,1.88799,68000000.0
2006-10-27 11:43:00,1.88797,1.88798,1.88784,1.88785,47200000.0
2006-10-27 11:44:00,1.88795,1.88809,1.88795,1.88805,61799999.0
2006-10-27 11:45:00,1.88807,1.88808,1.88795,1.88798,69300001.0
2006-10-27 11:46:00,1.88802,1.88802,1.88788,1.88797,104700000.0
2006-10-27 11:47:00,1.88804,1.88804,1.88794,1.88798,64200000.0
2006-10-27 11:48:00,1.888,1.88807,1.88797,1.88805,68899999.0
2006-10-27 11:49:00,1.88798,1.88809,1.88798,1.88801,49700000.0
2006-10-27 11:50:00,1.88803,1.8883,1.88803,1.8883,96299999.0
2006-10-27 11:51:00,1.88843,1.88865,1.88843,1.88865,47199999.0
2006-10-27 11:52:00,1.88874,1.88887,1.88861,1.88862,113000002.0
2006-10-27 11:53:00,1.8886,1.88877,1.88856,1.88876,35600000.0
2006-10-27 11:54:00,1.88865,1.88865,1.88847,1.88855,75100000.0
2006-10-27 11:55:00,1.88853,1.88853,1.88844,1.88849,10300000.0
2006-10-27 11:56:00,1.88853,1.88861,1.88835,1.8884,54500000.0
2006-10-27 11:57:00,1.88842,1.88851,1.88835,1.88848,72299999.0
2006-10-27 11:58:00,1.8884,1.8885,1.8884,1.8884,32600000.0
2006-10-27 11:59:00,1.88844,1.88847,1.88836,1.88842,66000000.0
2006-10-27 12:00:00,1.88845,1.88848,1.88835,1.8884,102200000.0
2006-10-27 12:01:00,1.88837,1.88845,1.88835,1.88835,56500000.0
2006-10-27 12:02:00,1.88846,1.88846,1.88824,1.88836,48300000.0
2006-10-27 12:03:00,1.88844,1.88854,1.88839,1.88854,21500000.0
2006-10-27 12:04:00,1.88854,1.88854,1.88834,1.88835,134699999.0
2006-10-27 12:05:00,1.88841,1.88843,1.88827,1.88843,105200000.0
2006-10-27 12:06:00,1.88842,1.88852,1.88839,1.88839,31400000.0
2006-10-27 12:07:00,1.8884,1.8884,1.88829,1.88834,69600002.0
2006-10-27 12:08:00,1.8883,1.88832,1.88823,1.88826,52900001.0
2006-10-27 12:09:00,1.88835,1.88835,1.88828,1.88835,39000000.0
2006-10-27 12:10:00,1.88833,1.88833,1.88817,1.88817,30600000.0
2006-10-27 12:11:00,1.8881,1.88826,1.8881,1.88825,44300000.0
2006-10-27 12:12:00,1.88826,1.88826,1.88815,1.88815,71670001.0
2006-10-27 12:13:00,1.88812,1.88813,1.88804,1.88812,63200000.0
2006-10-27 12:14:00,1.88812,1.88837,1.88804,1.88837,37500000.0
2006-10-27 12:15:00,1.88861,1.8887,1.88845,1.88845,79200001.0
2006-10-27 12:16:00,1.88836,1.88836,1.8882,1.88827,25100000.0
2006-10-27 12:17:00,1.8883,1.88835,1.88826,1.88835,72799999.0
2006-10-27 12:18:00,1.88837,1.88838,1.88836,1.88838,30400001.0
2006-10-27 12:19:00,1.8885,1.88855,1.88832,1.88842,90400000.0
2006-10-27 12:20:00,1.88855,1.88862,1.88846,1.88862,41100000.0
2006-10-27 12:21:00,1.88855,1.88861,1.88853,1.88859,52900000.0
2006-10-27 12:22:00,1.88855,1.88861,1.88855,1.88858,68700000.0
2006-10-27 12:23:00,1.88858,1.88862,1.88852,1.88852,37199998.0
2006-10-27 12:24:00,1.88847,1.88847,1.8884,1.88841,69499999.0
2006-10-27 12:25:00,1.88839,1.8886,1.88838,1.88857,70200000.0
2006-10-27 12:26:00,1.8887,1.88875,1.88853,1.88863,54700000.0
2006-10-27 12:27:00,1.88871,1.8888,1.8887,1.88878,81100000.0
2006-10-27 12:28:00,1.88883,1.889,1.88878,1.88882,78500000.0
2006-10-27 12:29:00,1.88885,1.88885,1.88877,1.8888,104399999.0
2006-10-27 12:30:00,1.88881,1.88881,1.88858,1.88859,118399999.0
2006-10-27 12:31:00,1.8886,1.88865,1.88856,1.88864,117400001.0
2006-10-27 12:32:00,1.88868,1.8888,1.88856,1.88877,47200000.0
2006-10-27 12:33:00,1.88889,1.88911,1.88886,1.88911,53500000.0
2006-10-27 12:34:00,1.88912,1.88934,1.88911,1.88934,24300000.0
2006-10-27 12:35:00,1.8895,1.88962,1.88948,1.88962,66000001.0
2006-10-27 12:36:00,1.8896,1.8896,1.88936,1.88953,108499999.0
2006-10-27 12:37:00,1.88953,1.88953,1.88948,1.88949,18900000.0
2006-10-27 12:38:00,1.88943,1.88943,1.88923,1.88935,59900000.0
2006-10-27 12:39:00,1.88925,1.88931,1.88924,1.88926,53200002.0
2006-10-27 12:40:00,1.88921,1.88931,1.8892,1.88925,93599999.0
2006-10-27 12:41:00,1.88905,1.88929,1.88905,1.88929,26400000.0
2006-10-27 12:42:00,1.88933,1.88935,1.8893,1.8893,41700000.0
2006-10-27 12:43:00,1.88932,1.88952,1.88931,1.88952,110099999.0
2006-10-27 12:44:00,1.88951,1.88965,1.88945,1.88965,54600001.0
2006-10-27 12:45:00,1.88983,1.89042,1.88983,1.89042,74299999.0
2006-10-27 12:46:00,1.89036,1.89039,1.89016,1.89019,38700000.0
2006-10-27 12:47:00,1.89017,1.89036,1.89016,1.8903,54600000.0
2006-10-27 12:48:00,1.89037,1.89057,1.89037,1.89047,84699997.0
2006-10-27 12:49:00,1.89042,1.89052,1.89041,1.89051,12000000.0
2006-10-27 12:50:00,1.89059,1.89074,1.89059,1.89069,50800000.0
2006-10-27 12:51:00,1.89055,1.89072,1.8905,1.89072,58500000.0
2006-10-27 12:52:00,1.89066,1.89079,1.89066,1.8907,105799999.0
2006-10-27 12:53:00,1.89074,1.89087,1.89066,1.89066,54600000.0
2006-10-27 12:54:00,1.89068,1.89082,1.89061,1.89073,55600000.0
2006-10-27 12:55:00,1.89072,1.89078,1.89068,1.89078,62200000.0
2006-10-27 12:56:00,1.89069,1.89073,1.89056,1.89065,38600000.0
2006-10-27 12:57:00,1.89073,1.89079,1.89066,1.89079,97599998.0
2006-10-27 12:58:00,1.8908,1.8909,1.89076,1.8909,66599999.0
2006-10-27 12:59:00,1.89077,1.89099,1.89062,1.89092,45800000.0
2006-10-27 13:00:00,1.89098,1.89124,1.89086,1.89086,126000001.0
2006-10-27 13:01:00,1.89083,1.89106,1.89083,1.89089,72800000.0
2006-10-27 13:02:00,1.89084,1.89101,1.89084,1.891,71299999.0
2006-10-27 13:03:00,1.89109,1.89121,1.89104,1.89116,31800000.0
2006-10-27 13:04:00,1.89121,1.89131,1.89121,1.89131,37900000.0
2006-10-27 13:05:00,1.89126,1.89139,1.89124,1.89129,71700000.0
2006-10-27 13:06:00,1.89157,1.89205,1.89157,1.89195,57100000.0
2006-10-27 13:07:00,1.89205,1.89205,1.89179,1.89204,60500000.0
2006-10-27 13:08:00,1.89214,1.89217,1.89208,1.89217,87900000.0
2006-10-27 13:09:00,1.89205,1.89212,1.89204,1.8921,66099999.0
2006-10-27 13:10:00,1.8921,1.89212,1.89205,1.89205,67700001.0
2006-10-27 13:11:00,1.89205,1.89212,1.89205,1.89211,26300000.0
2006-10-27 13:12:00,1.89198,1.89198,1.89165,1.89173,47800002.0
2006-10-27 13:13:00,1.8916,1.89174,1.89155,1.89155,96600000.0
2006-10-27 13:14:00,1.89158,1.89163,1.89152,1.89156,68900001.0
2006-10-27 13:15:00,1.89155,1.89158,1.89115,1.89116,141399999.0
2006-10-27 13:16:00,1.89113,1.89145,1.89109,1.89145,77800000.0
2006-10-27 13:17:00,1.89152,1.89189,1.89141,1.89179,35900000.0
2006-10-27 13:18:00,1.8918,1.89191,1.89172,1.89172,55400000.0
2006-10-27 13:19:00,1.89178,1.89187,1.89174,1.89186,72099999.0
2006-10-27 13:20:00,1.89175,1.89175,1.8915,1.8915,42400000.0
2006-10-27 13:21:00,1.8916,1.8916,1.89145,1.89145,30700000.0
2006-10-27 13:22:00,1.8915,1.89153,1.8914,1.8914,36100000.0
2006-10-27 13:23:00,1.89146,1.89149,1.89143,1.89147,70000001.0
2006-10-27 13:24:00,1.8914,1.89145,1.89135,1.89138,106200001.0
2006-10-27 13:25:00,1.89139,1.89143,1.89132,1.89143,28500000.0
2006-10-27 13:26:00,1.89147,1.89156,1.89145,1.89145,157900001.0
2006-10-27 13:27:00,1.89147,1.89147,1.89138,1.89145,65600000.0
2006-10-27 13:28:00,1.89137,1.89139,1.89129,1.89129,49400001.0
2006-10-27 13:29:00,1.89124,1.89124,1.89096,1.89102,77000000.0
2006-10-27 13:30:00,1.89094,1.8911,1.8909,1.89106,74899999.0
2006-10-27 13:31:00,1.89112,1.89112,1.89101,1.89108,74400000.0
2006-10-27 13:32:00,1.89107,1.89111,1.89101,1.8911,75099999.0
2006-10-27 13:33:00,1.89114,1.89122,1.89113,1.89117,39100000.0
2006-10-27 13:34:00,1.89108,1.89116,1.89102,1.89102,41300000.0
2006-10-27 13:35:00,1.89096,1.89096,1.89094,1.89094,19100001.0
2006-10-27 13:36:00,1.89098,1.89112,1.89098,1.89112,84300000.0
2006-10-27 13:37:00,1.89111,1.89111,1.89092,1.89092,66000003.0
2006-10-27 13:38:00,1.89102,1.89118,1.89102,1.89108,83200000.0
2006-10-27 13:39:00,1.89117,1.89129,1.89117,1.8912,80900002.0
2006-10-27 13:40:00,1.89122,1.89122,1.89108,1.89114,109099999.0
2006-10-27 13:41:00,1.89118,1.89133,1.89115,1.89115,61499999.0
2006-10-27 13:42:00,1.89116,1.8913,1.89113,1.89117,59000000.0
2006-10-27 13:43:00,1.8912,1.89128,1.89112,1.89127,22000000.0
2006-10-27 13:44:00,1.89124,1.8914,1.89124,1.89134,83199999.0
2006-10-27 13:45:00,1.89127,1.89139,1.89126,1.8913,49000000.0
2006-10-27 13:46:00,1.89127,1.89135,1.89124,1.89135,69000000.0
2006-10-27 13:47:00,1.89141,1.89161,1.89136,1.89158,107199998.0
2006-10-27 13:48:00,1.89173,1.89173,1.89163,1.89167,170100000.0
2006-10-27 13:49:00,1.89164,1.89164,1.89147,1.8916,62300000.0
2006-10-27 13:50:00,1.89162,1.89169,1.89159,1.8916,83199998.0
2006-10-27 13:51:00,1.89159,1.89165,1.89154,1.89158,28800000.0
2006-10-27 13:52:00,1.8916,1.89168,1.8915,1.8916,80400001.0
2006-10-27 13:53:00,1.89155,1.89165,1.89155,1.89165,15300000.0
2006-10-27 13:54:00,1.89165,1.89177,1.89165,1.89177,53300002.0
2006-10-27 13:55:00,1.8917,1.8917,1.89165,1.8917,48799999.0
2006-10-27 13:56:00,1.8917,1.8917,1.8915,1.89158,74099999.0
2006-10-27 13:57:00,1.89155,1.89163,1.8915,1.89158,121199998.0
2006-10-27 13:58:00,1.89144,1.89145,1.89141,1.89142,23000000.0
2006-10-27 13:59:00,1.89146,1.89146,1.89139,1.89144,38599999.0
2006-10-27 14:00:00,1.89148,1.89161,1.89146,1.89149,86599999.0
2006-10-27 14:01:00,1.89148,1.89152,1.89135,1.89138,89199999.0
2006-10-27 14:02:00,1.8912,1.89125,1.8912,1.8912,49599999.0
2006-10-27 14:03:00,1.89128,1.89134,1.89122,1.89122,43300000.0
2006-10-27 14:04:00,1.89116,1.89118,1.8911,1.89115,48500000.0
2006-10-27 14:05:00,1.89109,1.89114,1.89107,1.89108,21000000.0
2006-10-27 14:06:00,1.891,1.89103,1.89088,1.89099,79899999.0
2006-10-27 14:07:00,1.89099,1.89102,1.89092,1.89092,43300000.0
2006-10-27 14:08:00,1.89088,1.89095,1.89085,1.89088,78200002.0
2006-10-27 14:09:00,1.89093,1.89093,1.89087,1.89087,8400000.0
2006-10-27 14:10:00,1.89096,1.89111,1.89096,1.89111,81499999.0
2006-10-27 14:11:00,1.89104,1.89116,1.89104,1.8911,66800000.0
2006-10-27 14:12:00,1.89106,1.89118,1.89104,1.89104,58400001.0
2006-10-27 14:13:00,1.891,1.89106,1.89089,1.89093,73400001.0
2006-10-27 14:14:00,1.89085,1.89105,1.89085,1.89103,52100001.0
2006-10-27 14:15:00,1.89099,1.89112,1.89099,1.89106,24300000.0
2006-10-27 14:16:00,1.89096,1.89096,1.8909,1.8909,18600000.0
2006-10-27 14:17:00,1.89095,1.89106,1.89094,1.89097,72999998.0
2006-10-27 14:18:00,1.89087,1.89087,1.89055,1.89055,51400000.0
2006-10-27 14:19:00,1.89068,1.8908,1.89063,1.8908,37199999.0
2006-10-27 14:20:00,1.89073,1.89098,1.89073,1.89098,36799999.0
2006-10-27 14:21:00,1.89092,1.89108,1.89092,1.89102,78300000.0
2006-10-27 14:22:00,1.891,1.89107,1.8909,1.89095,135999999.0
2006-10-27 14:23:00,1.89104,1.89114,1.89089,1.89089,63700001.0
2006-10-27 14:24:00,1.89099,1.89115,1.89099,1.89106,44400000.0
2006-10-27 14:25:00,1.89108,1.89119,1.89084,1.89084,71700000.0
2006-10-27 14:26:00,1.89092,1.89128,1.89092,1.89121,100200003.0
2006-10-27 14:27:00,1.89121,1.89121,1.89103,1.89113,85100000.0
2006-10-27 14:28:00,1.89109,1.89146,1.89109,1.89146,47470000.0
2006-10-27 14:29:00,1.8916,1.8916,1.89119,1.89119,72000000.0
2006-10-27 14:30:00,1.89162,1.89362,1.89162,1.89342,66099999.0
2006-10-27 14:31:00,1.89371,1.89445,1.89371,1.89441,55400000.0
2006-10-27 14:32:00,1.89485,1.89605,1.89485,1.89605,57299998.0
2006-10-27 14:33:00,1.89578,1.89607,1.89577,1.89594,126599998.0
2006-10-27 14:34:00,1.89592,1.896,1.89533,1.89548,77399999.0
2006-10-27 14:35:00,1.89575,1.89618,1.89575,1.8961,65600001.0
2006-10-27 14:36:00,1.89618,1.89636,1.89574,1.89574,89400001.0
2006-10-27 14:37:00,1.89552,1.89562,1.89537,1.89557,125400000.0
2006-10-27 14:38:00,1.89566,1.89567,1.89534,1.89534,54100000.0
2006-10-27 14:39:00,1.8953,1.89556,1.89522,1.89556,32400000.0
2006-10-27 14:40:00,1.89572,1.89578,1.89524,1.89536,39500000.0
2006-10-27 14:41:00,1.89538,1.89554,1.89533,1.89533,54600000.0
2006-10-27 14:42:00,1.8954,1.8954,1.89481,1.89481,84099999.0
2006-10-27 14:43:00,1.89483,1.89559,1.89483,1.89559,70800000.0
2006-10-27 14:44:00,1.89528,1.89528,1.8943,1.89441,68799998.0
2006-10-27 14:45:00,1.89438,1.89449,1.8943,1.89432,30100000.0
2006-10-27 14:46:00,1.89432,1.89437,1.89413,1.89422,73950000.0
2006-10-27 14:47:00,1.89435,1.8944,1.89423,1.89423,53700000.0
2006-10-27 14:48:00,1.89413,1.89413,1.89388,1.89395,67300001.0
2006-10-27 14:49:00,1.89411,1.89411,1.89395,1.89395,66200000.0
2006-10-27 14:50:00,1.894,1.894,1.89377,1.89382,66800001.0
2006-10-27 14:51:00,1.89383,1.89398,1.89383,1.89398,71200000.0
2006-10-27 14:52:00,1.89395,1.89444,1.89395,1.89444,56400000.0
2006-10-27 14:53:00,1.89462,1.89469,1.89442,1.89466,86400000.0
2006-10-27 14:54:00,1.89487,1.89509,1.89474,1.89509,45999999.0
2006-10-27 14:55:00,1.89519,1.89608,1.89517,1.89608,83600001.0
2006-10-27 14:56:00,1.89601,1.89651,1.89567,1.89651,79900000.0
2006-10-27 14:57:00,1.89655,1.8967,1.89637,1.89637,48000000.0
2006-10-27 14:58:00,1.8964,1.89662,1.89632,1.89641,82400000.0
2006-10-27 14:59:00,1.89606,1.89625,1.89582,1.89586,38700000.0
2006-10-27 15:00:00,1.89559,1.89598,1.89558,1.89598,89099999.0
2006-10-27 15:01:00,1.89585,1.8961,1.89585,1.896,69200000.0
2006-10-27 15:02:00,1.89626,1.8968,1.89626,1.89673,44400000.0
2006-10-27 15:03:00,1.89669,1.89678,1.89655,1.89678,49100001.0
2006-10-27 15:04:00,1.89663,1.89663,1.89657,1.89657,26700000.0
2006-10-27 15:05:00,1.89657,1.89688,1.89657,1.89688,78899998.0
2006-10-27 15:06:00,1.89691,1.89823,1.89691,1.89823,92200000.0
2006-10-27 15:07:00,1.89847,1.89864,1.89834,1.89834,55200000.0
2006-10-27 15:08:00,1.89822,1.89835,1.89799,1.89805,107400001.0
2006-10-27 15:09:00,1.89828,1.89854,1.89817,1.89854,149699997.0
2006-10-27 15:10:00,1.89858,1.89864,1.89827,1.89827,134099996.0
2006-10-27 15:11:00,1.89828,1.89906,1.89826,1.89888,64000000.0
2006-10-27 15:12:00,1.89905,1.89922,1.89905,1.89912,43500000.0
2006-10-27 15:13:00,1.8992,1.89927,1.8991,1.89918,43900000.0
2006-10-27 15:14:00,1.89901,1.89901,1.8985,1.89855,100299999.0
2006-10-27 15:15:00,1.89842,1.89842,1.89816,1.89825,86100001.0
2006-10-27 15:16:00,1.89818,1.89852,1.89814,1.89849,85200001.0
2006-10-27 15:17:00,1.8982,1.8982,1.89799,1.89801,54600001.0
2006-10-27 15:18:00,1.89805,1.89829,1.89794,1.89829,89600000.0
2006-10-27 15:19:00,1.89819,1.89832,1.89809,1.89813,83100001.0
2006-10-27 15:20:00,1.89827,1.89841,1.89819,1.8983,56300000.0
2006-10-27 15:21:00,1.89825,1.89829,1.89803,1.89814,116799998.0
2006-10-27 15:22:00,1.89819,1.89841,1.89815,1.89815,72100000.0
2006-10-27 15:23:00,1.89819,1.89838,1.89819,1.89822,124899999.0
2006-10-27 15:24:00,1.89821,1.89853,1.89821,1.89841,51600000.0
2006-10-27 15:25:00,1.89857,1.89857,1.89823,1.89828,82699999.0
2006-10-27 15:26:00,1.89837,1.89844,1.89819,1.8982,115399998.0
2006-10-27 15:27:00,1.89816,1.89823,1.89811,1.89818,41699999.0
2006-10-27 15:28:00,1.89828,1.89863,1.89828,1.89863,55100001.0
2006-10-27 15:29:00,1.8987,1.8987,1.89846,1.89865,84799997.0
2006-10-27 15:30:00,1.89858,1.89909,1.89858,1.89909,60799998.0
2006-10-27 15:31:00,1.89932,1.89933,1.89907,1.89929,66800000.0
2006-10-27 15:32:00,1.89934,1.89964,1.89934,1.89952,66700000.0
2006-10-27 15:33:00,1.89982,1.90002,1.89975,1.89988,53500000.0
2006-10-27 15:34:00,1.8998,1.8999,1.89968,1.8999,78600001.0
2006-10-27 15:35:00,1.89999,1.89999,1.89944,1.89944,62100001.0
2006-10-27 15:36:00,1.89932,1.89944,1.89912,1.89931,96900000.0
2006-10-27 15:37:00,1.89917,1.89954,1.899,1.89947,52500000.0
2006-10-27 15:38:00,1.89937,1.89943,1.89912,1.89918,75500001.0
2006-10-27 15:39:00,1.89935,1.89937,1.89918,1.89918,37600000.0
2006-10-27 15:40:00,1.89938,1.8996,1.89931,1.8996,89500002.0
2006-10-27 15:41:00,1.89972,1.89979,1.89949,1.89966,65599999.0
2006-10-27 15:42:00,1.89953,1.89984,1.89947,1.89953,121999999.0
2006-10-27 15:43:00,1.89926,1.89947,1.89917,1.89947,46800000.0
2006-10-27 15:44:00,1.8996,1.8996,1.8994,1.8994,47700000.0
2006-10-27 15:45:00,1.89947,1.89955,1.89938,1.89952,43800000.0
2006-10-27 15:46:00,1.89948,1.89948,1.89931,1.89945,38500000.0
2006-10-27 15:47:00,1.8994,1.89944,1.89934,1.89934,43200001.0
2006-10-27 15:48:00,1.89958,1.8997,1.89946,1.89968,64400000.0
2006-10-27 15:49:00,1.89966,1.8998,1.89955,1.8996,78100000.0
2006-10-27 15:50:00,1.89951,1.89951,1.89933,1.89933,30000000.0
2006-10-27 15:51:00,1.89941,1.8995,1.89931,1.8994,72300000.0
2006-10-27 15:52:00,1.89919,1.89944,1.89918,1.89936,75900001.0
2006-10-27 15:53:00,1.89908,1.8991,1.89888,1.8989,96900003.0
2006-10-27 15:54:00,1.89885,1.89896,1.89876,1.89876,41700000.0
2006-10-27 15:55:00,1.89885,1.89885,1.89865,1.89865,27900000.0
2006-10-27 15:56:00,1.89853,1.89862,1.89845,1.89852,31600000.0
2006-10-27 15:57:00,1.89848,1.89875,1.89844,1.89871,106700003.0
2006-10-27 15:58:00,1.89872,1.89879,1.89844,1.89844,87099999.0
2006-10-27 15:59:00,1.89831,1.8985,1.89822,1.89822,21700000.0
2006-10-27 16:00:00,1.89808,1.89852,1.89797,1.8985,65600000.0
2006-10-27 16:01:00,1.89851,1.89855,1.89821,1.89842,150900004.0
2006-10-27 16:02:00,1.89843,1.89866,1.89843,1.89853,15800000.0
2006-10-27 16:03:00,1.89837,1.89865,1.89822,1.89822,157699997.0
2006-10-27 16:04:00,1.89797,1.89797,1.89752,1.8979,98400001.0
2006-10-27 16:05:00,1.89791,1.89791,1.89741,1.89761,69999999.0
2006-10-27 16:06:00,1.89767,1.89769,1.89745,1.89754,123500000.0
2006-10-27 16:07:00,1.89762,1.89785,1.89762,1.89778,77299999.0
2006-10-27 16:08:00,1.89802,1.89848,1.89802,1.89842,57200000.0
2006-10-27 16:09:00,1.89846,1.89846,1.89829,1.89838,49900000.0
2006-10-27 16:10:00,1.89832,1.89838,1.89822,1.89822,68699999.0
2006-10-27 16:11:00,1.89827,1.89841,1.89818,1.8982,75400000.0
2006-10-27 16:12:00,1.89797,1.89797,1.89749,1.8975,100199998.0
2006-10-27 16:13:00,1.89754,1.89782,1.89754,1.89777,112299998.0
2006-10-27 16:14:00,1.89763,1.89781,1.89757,1.89771,48700000.0
2006-10-27 16:15:00,1.89757,1.89757,1.89742,1.89746,33200000.0
2006-10-27 16:16:00,1.89746,1.89765,1.89746,1.89754,70199999.0
2006-10-27 16:17:00,1.89768,1.89797,1.89763,1.89791,99600001.0
2006-10-27 16:18:00,1.8979,1.89813,1.89787,1.89813,68600000.0
2006-10-27 16:19:00,1.89827,1.89841,1.89817,1.89833,105700001.0
2006-10-27 16:20:00,1.89825,1.89873,1.89825,1.89867,79499999.0
2006-10-27 16:21:00,1.89872,1.89885,1.89872,1.89876,13600000.0
2006-10-27 16:22:00,1.89879,1.89901,1.89877,1.89901,43000000.0
2006-10-27 16:23:00,1.89904,1.89958,1.89904,1.89958,46500001.0
2006-10-27 16:24:00,1.89953,1.89953,1.8992,1.89932,31700000.0
2006-10-27 16:25:00,1.89924,1.89924,1.89885,1.89885,34600000.0
2006-10-27 16:26:00,1.89882,1.8989,1.89863,1.89868,81300000.0
2006-10-27 16:27:00,1.89875,1.89892,1.8987,1.89885,54500000.0
2006-10-27 16:28:00,1.89878,1.89897,1.89878,1.89883,130700002.0
2006-10-27 16:29:00,1.89886,1.89892,1.89886,1.89887,12400000.0
2006-10-27 16:30:00,1.89875,1.89885,1.89875,1.8988,36300000.0
2006-10-27 16:31:00,1.89883,1.89891,1.89876,1.8988,47000000.0
2006-10-27 16:32:00,1.89885,1.89892,1.89879,1.89882,58500000.0
2006-10-27 16:33:00,1.89869,1.89869,1.8985,1.89853,55499998.0
2006-10-27 16:34:00,1.89865,1.89887,1.89865,1.89878,39700000.0
2006-10-27 16:35:00,1.89868,1.89882,1.89865,1.89872,60800000.0
2006-10-27 16:36:00,1.89875,1.89886,1.89872,1.89872,60500000.0
2006-10-27 16:37:00,1.89872,1.89875,1.89839,1.89852,119400000.0
2006-10-27 16:38:00,1.89843,1.89849,1.89829,1.89832,61000000.0
2006-10-27 16:39:00,1.89821,1.89855,1.89821,1.89853,60200001.0
2006-10-27 16:40:00,1.89852,1.89854,1.89842,1.89848,61499999.0
2006-10-27 16:41:00,1.89822,1.89848,1.89822,1.89824,93200000.0
2006-10-27 16:42:00,1.89828,1.89851,1.89826,1.8985,65500000.0
2006-10-27 16:43:00,1.8986,1.89882,1.8986,1.89876,66400000.0
2006-10-27 16:44:00,1.89879,1.89887,1.89879,1.89887,19100000.0
2006-10-27 16:45:00,1.89892,1.89898,1.89885,1.89885,78800000.0
2006-10-27 16:46:00,1.89902,1.8993,1.89902,1.8992,84700000.0
2006-10-27 16:47:00,1.89915,1.89922,1.89903,1.89917,112200001.0
2006-10-27 16:48:00,1.8992,1.8992,1.89902,1.89906,102400002.0
2006-10-27 16:49:00,1.89914,1.89914,1.89911,1.89911,13600000.0
2006-10-27 16:50:00,1.89917,1.89919,1.89907,1.89918,68800000.0
2006-10-27 16:51:00,1.89921,1.8993,1.89921,1.89924,70599998.0
2006-10-27 16:52:00,1.89901,1.89901,1.89856,1.89857,30000000.0
2006-10-27 16:53:00,1.89846,1.89888,1.89846,1.89888,78000000.0
2006-10-27 16:54:00,1.89885,1.89885,1.8985,1.8985,69600001.0
2006-10-27 16:55:00,1.89841,1.89841,1.89805,1.89805,60200000.0
2006-10-27 16:56:00,1.8979,1.8979,1.89759,1.89759,43200000.0
2006-10-27 16:57:00,1.89765,1.89781,1.89759,1.89768,40700000.0
2006-10-27 16:58:00,1.89761,1.89769,1.89745,1.89745,45100000.0
2006-10-27 16:59:00,1.89736,1.89736,1.89655,1.89655,68600001.0
2006-10-27 17:00:00,1.89644,1.89678,1.89644,1.89665,83049999.0
2006-10-27 17:01:00,1.89672,1.89674,1.89647,1.89665,54100000.0
2006-10-27 17:02:00,1.8967,1.89677,1.8966,1.8967,92099998.0
2006-10-27 17:03:00,1.89674,1.89679,1.89664,1.89667,44900000.0
2006-10-27 17:04:00,1.89669,1.89688,1.89667,1.89688,74900001.0
2006-10-27 17:05:00,1.89686,1.89702,1.89686,1.89689,135600000.0
2006-10-27 17:06:00,1.89688,1.89702,1.89681,1.89702,65400000.0
2006-10-27 17:07:00,1.89698,1.89703,1.89696,1.89703,6400000.0
2006-10-27 17:08:00,1.897,1.897,1.89686,1.89688,53100000.0
2006-10-27 17:09:00,1.89694,1.89694,1.89656,1.89662,28100000.0
2006-10-27 17:10:00,1.89665,1.89665,1.89642,1.89656,70500001.0
2006-10-27 17:11:00,1.89657,1.89664,1.89632,1.89651,86600000.0
2006-10-27 17:12:00,1.89648,1.89648,1.89636,1.89636,120800003.0
2006-10-27 17:13:00,1.89632,1.89646,1.89621,1.89623,72899999.0
2006-10-27 17:14:00,1.89633,1.89636,1.89624,1.89624,42300000.0
2006-10-27 17:15:00,1.89611,1.89628,1.89611,1.89628,91899999.0
2006-10-27 17:16:00,1.89628,1.89633,1.89614,1.89633,101200003.0
2006-10-27 17:17:00,1.89633,1.89658,1.89632,1.89658,14500000.0
2006-10-27 17:18:00,1.8967,1.89686,1.89667,1.89667,99900001.0
2006-10-27 17:19:00,1.89656,1.89678,1.89656,1.89668,58900001.0
2006-10-27 17:20:00,1.89652,1.89652,1.89635,1.89635,164000001.0
2006-10-27 17:21:00,1.89635,1.89637,1.8963,1.89635,77999999.0
2006-10-27 17:22:00,1.89633,1.89643,1.89628,1.89642,101000000.0
2006-10-27 17:23:00,1.89642,1.89647,1.89638,1.89638,44299999.0
2006-10-27 17:24:00,1.89655,1.89664,1.89647,1.89656,81400000.0
2006-10-27 17:25:00,1.89656,1.89656,1.89634,1.89639,56500001.0
2006-10-27 17:26:00,1.89643,1.8966,1.89639,1.89646,59100001.0
2006-10-27 17:27:00,1.89641,1.89641,1.89631,1.89631,15000000.0
2006-10-27 17:28:00,1.89626,1.89635,1.89613,1.89635,62300000.0
2006-10-27 17:29:00,1.89634,1.89639,1.89617,1.89617,23900000.0
2006-10-27 17:30:00,1.8961,1.89653,1.8961,1.89653,45200000.0
2006-10-27 17:31:00,1.89644,1.8966,1.89633,1.89633,97099998.0
2006-10-27 17:32:00,1.89624,1.89646,1.89624,1.89638,90100000.0
2006-10-27 17:33:00,1.89631,1.89631,1.89616,1.89622,70400000.0
2006-10-27 17:34:00,1.89629,1.89635,1.89611,1.89613,69100000.0
2006-10-27 17:35:00,1.89622,1.8963,1.89619,1.89622,68700001.0
2006-10-27 17:36:00,1.89622,1.89642,1.89622,1.89642,65399999.0
2006-10-27 17:37:00,1.89636,1.89638,1.89632,1.89638,73700000.0
2006-10-27 17:38:00,1.89647,1.89662,1.89645,1.89645,63100000.0
2006-10-27 17:39:00,1.89647,1.89647,1.89635,1.89635,53700001.0
2006-10-27 17:40:00,1.89633,1.89635,1.89625,1.8963,60000000.0
2006-10-27 17:41:00,1.89637,1.89652,1.89637,1.89652,32100000.0
2006-10-27 17:42:00,1.89655,1.89667,1.8965,1.89667,67899998.0
2006-10-27 17:43:00,1.89672,1.89672,1.89648,1.89661,48200001.0
2006-10-27 17:44:00,1.89662,1.8967,1.89651,1.89653,30200000.0
2006-10-27 17:45:00,1.89648,1.89659,1.89643,1.89657,56399999.0
2006-10-27 17:46:00,1.89652,1.89655,1.89649,1.8965,39600000.0
2006-10-27 17:47:00,1.89631,1.8966,1.89631,1.8966,48200000.0
2006-10-27 17:48:00,1.89665,1.89677,1.8966,1.89668,24700000.0
2006-10-27 17:49:00,1.8967,1.89685,1.89669,1.89685,90499997.0
2006-10-27 17:50:00,1.89676,1.89741,1.89676,1.89741,39599999.0
2006-10-27 17:51:00,1.89743,1.89754,1.89729,1.89732,107699999.0
2006-10-27 17:52:00,1.89732,1.89734,1.89712,1.89712,48499999.0
2006-10-27 17:53:00,1.8969,1.89691,1.8968,1.89691,29600000.0
2006-10-27 17:54:00,1.89678,1.89681,1.89665,1.8967,61900001.0
2006-10-27 17:55:00,1.89658,1.89658,1.89642,1.89644,6200000.0
2006-10-27 17:56:00,1.89638,1.89644,1.89634,1.89644,55200001.0
2006-10-27 17:57:00,1.89642,1.89651,1.89642,1.89643,54300001.0
2006-10-27 17:58:00,1.89638,1.89653,1.89636,1.89643,66699999.0
2006-10-27 17:59:00,1.89637,1.89648,1.89635,1.89641,42000000.0
2006-10-27 18:00:00,1.89642,1.89642,1.89622,1.89622,52600001.0
2006-10-27 18:01:00,1.8963,1.89642,1.89622,1.89641,857999999.0
2006-10-27 18:02:00,1.89645,1.89656,1.89609,1.89615,1120499999.0
2006-10-27 18:03:00,1.89605,1.89614,1.89595,1.89597,1445169999.0
2006-10-27 18:04:00,1.89607,1.89619,1.89587,1.89608,902600006.0
2006-10-27 18:05:00,1.896,1.89626,1.896,1.89624,894499999.0
2006-10-27 18:06:00,1.89627,1.89633,1.8961,1.89633,974800002.0
2006-10-27 18:07:00,1.89639,1.89696,1.89634,1.89688,1193700006.0
2006-10-27 18:08:00,1.89691,1.89691,1.8967,1.89672,1022900001.0
2006-10-27 18:09:00,1.89677,1.89693,1.8967,1.89693,489200003.0
2006-10-27 18:10:00,1.89699,1.89726,1.89688,1.897,745699999.0
2006-10-27 18:11:00,1.89696,1.89703,1.89686,1.89688,615900000.0
2006-10-27 18:12:00,1.89688,1.89711,1.89685,1.89695,650299999.0
2006-10-27 18:13:00,1.897,1.8972,1.89689,1.89707,580900001.0
2006-10-27 18:14:00,1.89704,1.89725,1.89704,1.89724,849899999.0
2006-10-27 18:15:00,1.89739,1.89766,1.89739,1.89749,959300006.0
2006-10-27 18:16:00,1.89737,1.89743,1.89728,1.89743,984299995.0
2006-10-27 18:17:00,1.89748,1.89757,1.89741,1.89741,494600002.0
2006-10-27 18:18:00,1.89738,1.89743,1.89726,1.8973,759299992.0
2006-10-27 18:19:00,1.89733,1.89733,1.8971,1.8971,534899999.0
2006-10-27 18:20:00,1.89723,1.89741,1.89723,1.89735,450999998.0
2006-10-27 18:21:00,1.8974,1.89769,1.8974,1.89769,830299998.0
2006-10-27 18:22:00,1.89772,1.89772,1.89758,1.89768,474399999.0
2006-10-27 18:23:00,1.89772,1.89774,1.89757,1.89774,824450002.0
2006-10-27 18:24:00,1.89772,1.89776,1.8975,1.89768,752699998.0
2006-10-27 18:25:00,1.89764,1.89779,1.89754,1.89754,788200002.0
2006-10-27 18:26:00,1.89759,1.89759,1.89723,1.8974,642700004.0
2006-10-27 18:27:00,1.89737,1.89744,1.8973,1.89735,691399998.0
2006-10-27 18:28:00,1.89728,1.89735,1.89719,1.89733,442499998.0
2006-10-27 18:29:00,1.89732,1.89737,1.89722,1.8973,770600000.0
2006-10-27 18:30:00,1.89733,1.8974,1.89717,1.89719,725600000.0
2006-10-27 18:31:00,1.89717,1.89718,1.89701,1.89703,516200001.0
2006-10-27 18:32:00,1.89702,1.89717,1.897,1.89712,441499998.0
2006-10-27 18:33:00,1.89716,1.89726,1.89715,1.89717,668599999.0
2006-10-27 18:34:00,1.89716,1.89726,1.89708,1.8971,574899999.0
2006-10-27 18:35:00,1.89716,1.89732,1.89716,1.8973,337400000.0
2006-10-27 18:36:00,1.89731,1.89734,1.89725,1.89733,102800001.0
2006-10-27 18:37:00,1.89736,1.89738,1.89731,1.89731,172700002.0
2006-10-27 18:38:00,1.89737,1.89751,1.89736,1.89751,113600000.0
2006-10-27 18:39:00,1.89751,1.89761,1.89751,1.89755,186400000.0
2006-10-27 18:40:00,1.89752,1.89755,1.89742,1.8975,451499999.0
2006-10-27 18:41:00,1.8975,1.89757,1.89747,1.89755,317770000.0
2006-10-27 18:42:00,1.89752,1.89752,1.89735,1.89735,120799999.0
2006-10-27 18:43:00,1.89739,1.89744,1.89738,1.8974,85100001.0
2006-10-27 18:44:00,1.89735,1.89748,1.89735,1.89738,591099997.0
2006-10-27 18:45:00,1.89737,1.89737,1.8972,1.89731,194099999.0
2006-10-27 18:46:00,1.8974,1.89743,1.89731,1.89731,213899997.0
2006-10-27 18:47:00,1.8973,1.89735,1.89727,1.8973,320500002.0
2006-10-27 18:48:00,1.89725,1.89735,1.89725,1.8973,333800000.0
2006-10-27 18:49:00,1.89732,1.89734,1.8972,1.8972,53799999.0
2006-10-27 18:50:00,1.89722,1.89733,1.8972,1.89725,137100000.0
2006-10-27 18:51:00,1.8973,1.89738,1.8972,1.89735,434700002.0
2006-10-27 18:52:00,1.89727,1.89735,1.89725,1.89735,548499996.0
2006-10-27 18:53:00,1.89728,1.8973,1.89716,1.89716,480199998.0
2006-10-27 18:54:00,1.8972,1.89725,1.89715,1.89715,317699999.0
2006-10-27 18:55:00,1.89719,1.8972,1.89705,1.89718,663500002.0
2006-10-27 18:56:00,1.89722,1.89728,1.89716,1.89719,218250000.0
2006-10-27 18:57:00,1.89714,1.89723,1.89708,1.89718,326100002.0
2006-10-27 18:58:00,1.89724,1.89724,1.89704,1.89707,530399998.0
2006-10-27 18:59:00,1.89702,1.89712,1.89692,1.89695,345600001.0
2006-10-27 19:00:00,1.89692,1.89709,1.89686,1.89686,251900001.0
2006-10-27 19:01:00,1.89683,1.89683,1.89675,1.89678,63000000.0
2006-10-27 19:02:00,1.89681,1.89689,1.89678,1.89682,308399999.0
2006-10-27 19:03:00,1.89684,1.89696,1.89674,1.89682,600469998.0
2006-10-27 19:04:00,1.89691,1.89702,1.89685,1.8969,297200000.0
2006-10-27 19:05:00,1.89692,1.89692,1.89679,1.89685,175900000.0
2006-10-27 19:06:00,1.89688,1.89695,1.89677,1.89687,543699998.0
2006-10-27 19:07:00,1.89681,1.89692,1.8968,1.89692,270199998.0
2006-10-27 19:08:00,1.89686,1.89692,1.89674,1.89692,536999996.0
2006-10-27 19:09:00,1.89693,1.89693,1.8968,1.89693,226600000.0
2006-10-27 19:10:00,1.89697,1.89723,1.8969,1.8972,300300002.0
2006-10-27 19:11:00,1.8973,1.8973,1.89724,1.89728,134699999.0
2006-10-27 19:12:00,1.89727,1.89731,1.89715,1.8972,225800001.0
2006-10-27 19:13:00,1.89725,1.89728,1.89715,1.89725,394600001.0
2006-10-27 19:14:00,1.8972,1.89725,1.8972,1.89725,240400000.0
2006-10-27 19:15:00,1.89722,1.89722,1.89708,1.8971,253800000.0
2006-10-27 19:16:00,1.89713,1.89725,1.89713,1.89721,93300000.0
2006-10-27 19:17:00,1.89722,1.89724,1.89715,1.89724,155100000.0
2006-10-27 19:18:00,1.89723,1.89723,1.89714,1.89723,197299999.0
2006-10-27 19:19:00,1.89725,1.89725,1.89715,1.89725,413500000.0
2006-10-27 19:20:00,1.89722,1.89734,1.89719,1.89721,322699999.0
2006-10-27 19:21:00,1.8972,1.8972,1.8971,1.89718,467300000.0
2006-10-27 19:22:00,1.89718,1.89722,1.89707,1.8971,277299999.0
2006-10-27 19:23:00,1.89708,1.89725,1.89704,1.89725,289500001.0
2006-10-27 19:24:00,1.89728,1.89734,1.89727,1.89727,130600001.0
2006-10-27 19:25:00,1.89728,1.89732,1.89726,1.89731,102799999.0
2006-10-27 19:26:00,1.89727,1.89732,1.89717,1.89717,296799999.0
2006-10-27 19:27:00,1.89721,1.89733,1.89719,1.89728,533600000.0
2006-10-27 19:28:00,1.8973,1.89738,1.89722,1.8973,407600000.0
2006-10-27 19:29:00,1.89726,1.89736,1.89722,1.89722,278700001.0
2006-10-27 19:30:00,1.89719,1.89742,1.89719,1.8974,418799999.0
2006-10-27 19:31:00,1.8974,1.89753,1.89735,1.89747,216599999.0
2006-10-27 19:32:00,1.89742,1.89742,1.89726,1.89736,347300003.0
2006-10-27 19:33:00,1.89738,1.89739,1.89731,1.89733,162100000.0
2006-10-27 19:34:00,1.89733,1.89741,1.89728,1.89738,276800001.0
2006-10-27 19:35:00,1.8974,1.89744,1.89732,1.89737,376599999.0
2006-10-27 19:36:00,1.89735,1.89741,1.89726,1.8973,356050001.0
2006-10-27 19:37:00,1.89725,1.89735,1.89722,1.8973,220499999.0
2006-10-27 19:38:00,1.8973,1.8974,1.89728,1.8973,158600000.0
2006-10-27 19:39:00,1.89727,1.89741,1.89727,1.89733,180000003.0
2006-10-27 19:40:00,1.89731,1.89735,1.89723,1.89728,371100002.0
2006-10-27 19:41:00,1.8973,1.89737,1.89728,1.8973,360799997.0
2006-10-27 19:42:00,1.8973,1.89735,1.89725,1.89735,171300002.0
2006-10-27 19:43:00,1.89732,1.89732,1.89715,1.8972,124300002.0
2006-10-27 19:44:00,1.89721,1.89733,1.89717,1.89721,306100000.0
2006-10-27 19:45:00,1.8972,1.89725,1.89715,1.89725,227999997.0
2006-10-27 19:46:00,1.89722,1.89722,1.8971,1.8971,278200000.0
2006-10-27 19:47:00,1.8971,1.89716,1.89707,1.8971,124700001.0
2006-10-27 19:48:00,1.8971,1.89718,1.89704,1.89718,228600002.0
2006-10-27 19:49:00,1.8972,1.8972,1.89693,1.89705,365799996.0
2006-10-27 19:50:00,1.89703,1.89703,1.89691,1.89698,284800000.0
2006-10-27 19:51:00,1.89698,1.89703,1.89689,1.89703,243099999.0
2006-10-27 19:52:00,1.89703,1.89703,1.8969,1.8969,209700002.0
2006-10-27 19:53:00,1.89696,1.897,1.89696,1.89696,119099996.0
2006-10-27 19:54:00,1.89695,1.89701,1.8968,1.89698,185100001.0
2006-10-27 19:55:00,1.89697,1.89706,1.89697,1.89702,76600000.0
2006-10-27 19:56:00,1.89701,1.89705,1.89694,1.89705,216500000.0
2006-10-27 19:57:00,1.89703,1.89719,1.89703,1.8971,348000002.0
2006-10-27 19:58:00,1.89708,1.89715,1.897,1.89701,430600003.0
2006-10-27 19:59:00,1.89698,1.8971,1.89698,1.89709,313400003.0
2006-10-27 20:00:00,1.89708,1.89713,1.89706,1.89708,221500000.0
2006-10-27 20:01:00,1.89702,1.89702,1.89687,1.89687,200200001.0
2006-10-27 20:02:00,1.89687,1.89694,1.89683,1.8969,127000000.0
2006-10-27 20:03:00,1.8969,1.89695,1.89688,1.8969,80399999.0
2006-10-27 20:04:00,1.89692,1.89697,1.89687,1.89687,228800002.0
2006-10-27 20:05:00,1.8969,1.89695,1.89685,1.8969,159400000.0
2006-10-27 20:06:00,1.8969,1.89702,1.89686,1.89691,174400001.0
2006-10-27 20:07:00,1.8969,1.89695,1.89688,1.8969,120549999.0
2006-10-27 20:08:00,1.89694,1.89702,1.89686,1.89695,280100000.0
2006-10-27 20:09:00,1.89687,1.89695,1.89686,1.8969,159199999.0
2006-10-27 20:10:00,1.89685,1.89685,1.89651,1.89651,118299998.0
2006-10-27 20:11:00,1.8966,1.89675,1.8966,1.89674,50600000.0
2006-10-27 20:12:00,1.89676,1.89712,1.89676,1.89695,402099994.0
2006-10-27 20:13:00,1.89683,1.89689,1.89672,1.89675,180900001.0
2006-10-27 20:14:00,1.8967,1.89677,1.89668,1.8967,140000000.0
2006-10-27 20:15:00,1.89668,1.89674,1.89654,1.89662,478799998.0
2006-10-27 20:16:00,1.89651,1.89654,1.89632,1.89645,120200000.0
2006-10-27 20:17:00,1.89646,1.89653,1.89642,1.89642,125000001.0
2006-10-27 20:18:00,1.89642,1.89656,1.89642,1.89648,112199998.0
2006-10-27 20:19:00,1.89653,1.8966,1.89645,1.89648,148299999.0
2006-10-27 20:20:00,1.8964,1.89649,1.89637,1.89637,309800002.0
2006-10-27 20:21:00,1.89641,1.89647,1.89635,1.89647,98900001.0
2006-10-27 20:22:00,1.8965,1.89655,1.8965,1.8965,154000000.0
2006-10-27 20:23:00,1.8965,1.89658,1.89645,1.89655,298100003.0
2006-10-27 20:24:00,1.89655,1.89661,1.89649,1.8965,130400000.0
2006-10-27 20:25:00,1.89644,1.89644,1.89625,1.89643,390700002.0
2006-10-27 20:26:00,1.89647,1.89655,1.89626,1.89633,493350000.0
2006-10-27 20:27:00,1.89642,1.89642,1.89624,1.89634,337299998.0
2006-10-27 20:28:00,1.89633,1.89637,1.89622,1.89622,347900001.0
2006-10-27 20:29:00,1.89627,1.89639,1.89626,1.8963,257049999.0
2006-10-27 20:30:00,1.89625,1.89632,1.89614,1.89623,950099998.0
2006-10-27 20:31:00,1.89618,1.89631,1.89617,1.89629,503700003.0
2006-10-27 20:32:00,1.8963,1.89647,1.89629,1.8964,783300005.0
2006-10-27 20:33:00,1.8964,1.89655,1.89633,1.89648,320799999.0
2006-10-27 20:34:00,1.89655,1.89655,1.89641,1.89647,131800001.0
2006-10-27 20:35:00,1.89647,1.89651,1.89642,1.89645,80700002.0
2006-10-27 20:36:00,1.89648,1.8965,1.89636,1.89638,198800000.0
2006-10-27 20:37:00,1.89628,1.89635,1.8962,1.89626,93099999.0
2006-10-27 20:38:00,1.89625,1.89632,1.89616,1.8962,356100000.0
2006-10-27 20:39:00,1.89631,1.89657,1.89631,1.89657,232499998.0
2006-10-27 20:40:00,1.89658,1.89658,1.89636,1.89649,249899999.0
2006-10-27 20:41:00,1.89646,1.8966,1.89643,1.8966,232800006.0
2006-10-27 20:42:00,1.89659,1.8966,1.89655,1.89658,76400000.0
2006-10-27 20:43:00,1.8965,1.8965,1.89617,1.8962,235800002.0
2006-10-27 20:44:00,1.89618,1.89633,1.89612,1.89633,364400005.0
2006-10-27 20:45:00,1.89636,1.89645,1.89636,1.89645,61100000.0
2006-10-27 20:46:00,1.89643,1.89643,1.89628,1.89635,83300001.0
2006-10-27 20:47:00,1.89637,1.89637,1.8961,1.89611,357449998.0
2006-10-27 20:48:00,1.89612,1.89617,1.89603,1.89615,171299999.0
2006-10-27 20:49:00,1.89613,1.89619,1.8961,1.89615,84100000.0
2006-10-27 20:50:00,1.89613,1.89622,1.89609,1.89615,358499995.0
2006-10-27 20:51:00,1.89619,1.89625,1.89613,1.89613,377399997.0
2006-10-27 20:52:00,1.89605,1.89622,1.89605,1.89615,221000003.0
2006-10-27 20:53:00,1.89607,1.89615,1.89601,1.89604,739370000.0
2006-10-27 20:54:00,1.89607,1.89619,1.89607,1.89608,365600000.0
2006-10-27 20:55:00,1.89606,1.89614,1.89579,1.89584,302299998.0
2006-10-27 20:56:00,1.89583,1.89598,1.89581,1.89586,440899996.0
2006-10-27 20:57:00,1.89592,1.89605,1.89589,1.89598,613000000.0
2006-10-27 20:58:00,1.89603,1.89603,1.89587,1.89597,194800001.0
2006-10-27 20:59:00,1.89601,1.89615,1.896,1.89605,605300000.0
2006-10-27 21:00:00,1.89598,1.8961,1.89584,1.89597,397900002.0
2006-10-27 21:01:00,1.8959,1.89601,1.89582,1.8959,417299998.0
2006-10-27 21:02:00,1.8959,1.89595,1.89585,1.89595,224399996.0
2006-10-27 21:03:00,1.89593,1.89605,1.89593,1.896,195200000.0
2006-10-27 21:04:00,1.89602,1.89615,1.89599,1.89604,325899997.0
2006-10-27 21:05:00,1.89603,1.89624,1.89603,1.8962,197449999.0
2006-10-27 21:06:00,1.89617,1.89636,1.89613,1.89636,228800001.0
2006-10-27 21:07:00,1.8964,1.8964,1.89631,1.89638,155400002.0
2006-10-27 21:08:00,1.89635,1.89635,1.89632,1.89632,77799999.0
2006-10-27 21:09:00,1.89631,1.89653,1.89631,1.89644,96199999.0
2006-10-27 21:10:00,1.89655,1.89655,1.89655,1.89655,127499999.0
2006-10-27 21:11:00,1.8965,1.89658,1.8965,1.89655,91000000.0
2006-10-27 21:12:00,1.8965,1.89652,1.89637,1.89637,79700000.0
2006-10-27 21:13:00,1.89632,1.89653,1.89632,1.89646,116250000.0
2006-10-27 21:14:00,1.89647,1.89652,1.89629,1.89642,290700002.0
2006-10-27 21:15:00,1.89648,1.89652,1.89641,1.89645,193099999.0
2006-10-27 21:16:00,1.89642,1.89642,1.89627,1.89627,70700000.0
2006-10-27 21:17:00,1.89609,1.89629,1.89591,1.89625,199300001.0
2006-10-27 21:18:00,1.89631,1.8964,1.89624,1.89624,61100001.0
2006-10-27 21:19:00,1.89631,1.89631,1.89607,1.89607,96300000.0
2006-10-27 21:20:00,1.89627,1.89633,1.89621,1.8963,336899999.0
2006-10-27 21:21:00,1.89632,1.8964,1.89624,1.89635,130600000.0
2006-10-27 21:22:00,1.89633,1.89656,1.89633,1.89647,213270001.0
2006-10-27 21:23:00,1.89664,1.89708,1.89664,1.89706,53200000.0
2006-10-27 21:24:00,1.8969,1.8969,1.89685,1.8969,177000000.0
2006-10-27 21:25:00,1.89686,1.89686,1.8964,1.89657,155099998.0
2006-10-27 21:26:00,1.89653,1.89653,1.89641,1.89646,63200000.0
2006-10-27 21:27:00,1.89643,1.89671,1.89643,1.89658,128200000.0
2006-10-27 21:28:00,1.89661,1.89667,1.89653,1.89667,245699998.0
2006-10-27 21:29:00,1.89668,1.89672,1.89668,1.89672,38900002.0
2006-10-27 21:30:00,1.89672,1.89672,1.89668,1.89668,18600000.0
2006-10-27 21:31:00,1.89665,1.89665,1.8966,1.89665,27950000.0
2006-10-27 21:32:00,1.89663,1.89663,1.89644,1.89656,262399999.0
2006-10-27 21:33:00,1.89658,1.89671,1.89655,1.89655,276949997.0
2006-10-27 21:34:00,1.89658,1.89672,1.89658,1.89662,164600000.0
2006-10-27 21:35:00,1.89667,1.89667,1.89661,1.89661,40700000.0
2006-10-27 21:36:00,1.89668,1.89675,1.89661,1.89661,60000000.0
2006-10-27 21:37:00,1.89657,1.89666,1.89656,1.89657,202700000.0
2006-10-27 21:38:00,1.89659,1.89663,1.89652,1.89652,105599999.0
2006-10-27 21:39:00,1.89658,1.89658,1.89655,1.89655,17400000.0
2006-10-27 21:40:00,1.89647,1.89647,1.89617,1.8963,132600000.0
2006-10-27 21:41:00,1.89623,1.89629,1.89612,1.89629,179300001.0
2006-10-27 21:42:00,1.89632,1.89636,1.89629,1.8963,152499998.0
2006-10-27 21:43:00,1.89625,1.89628,1.89625,1.89625,67250000.0
2006-10-27 21:44:00,1.89621,1.89621,1.89598,1.89621,81800002.0
2006-10-27 21:45:00,1.89624,1.89634,1.89624,1.89634,103599998.0
2006-10-27 21:46:00,1.89636,1.8964,1.89626,1.89626,63800001.0
2006-10-27 21:47:00,1.89627,1.89634,1.89623,1.89631,273500003.0
2006-10-27 21:48:00,1.89633,1.89638,1.8963,1.89638,143900001.0
2006-10-27 21:49:00,1.89635,1.89636,1.89628,1.89629,46799999.0
2006-10-27 21:50:00,1.89638,1.89655,1.89638,1.89655,5600000.0
2006-10-27 21:51:00,1.89655,1.8966,1.8963,1.89645,131299999.0
2006-10-27 21:52:00,1.89645,1.89645,1.89632,1.89643,55300000.0
2006-10-27 21:53:00,1.89643,1.89643,1.89637,1.89639,60100000.0
2006-10-27 21:54:00,1.89643,1.89657,1.89631,1.89646,121299999.0
2006-10-27 21:55:00,1.89644,1.89644,1.89633,1.8964,262199997.0
2006-10-27 21:56:00,1.8964,1.89645,1.8964,1.89645,106100000.0
2006-10-27 21:57:00,1.89643,1.89647,1.89639,1.89647,41600000.0
2006-10-27 21:58:00,1.89652,1.89664,1.89652,1.89653,100400000.0
2006-10-27 21:59:00,1.89653,1.89668,1.89653,1.89661,376499999.0
2006-10-27 22:00:00,1.89657,1.89664,1.89652,1.8966,188900000.0
2006-10-27 22:01:00,1.89661,1.89661,1.8964,1.8964,166399998.0
2006-10-27 22:02:00,1.89639,1.89646,1.89631,1.89638,193700001.0
2006-10-27 22:03:00,1.89625,1.89625,1.89605,1.89605,45400000.0
2006-10-27 22:04:00,1.89597,1.89613,1.89597,1.89602,364200001.0
2006-10-27 22:05:00,1.89609,1.89614,1.89602,1.89603,186800004.0
2006-10-27 22:06:00,1.89602,1.89616,1.89602,1.89615,52200001.0
2006-10-27 22:07:00,1.89625,1.89625,1.8962,1.8962,89800000.0
2006-10-27 22:08:00,1.89616,1.89616,1.896,1.896,34100000.0
2006-10-27 22:09:00,1.89606,1.89615,1.89606,1.89609,69800001.0
2006-10-27 22:10:00,1.89599,1.89616,1.89599,1.89615,52700000.0
2006-10-27 22:11:00,1.89612,1.89619,1.89609,1.89612,69100002.0
2006-10-27 22:12:00,1.89614,1.89629,1.89614,1.89616,150000001.0
2006-10-27 22:13:00,1.89618,1.89618,1.89605,1.8961,60799999.0
2006-10-27 22:14:00,1.89612,1.89618,1.89612,1.89618,22200000.0
2006-10-27 22:15:00,1.89623,1.89623,1.89603,1.89621,223700000.0
2006-10-27 22:16:00,1.89624,1.89633,1.89618,1.89622,304100000.0
2006-10-27 22:17:00,1.89615,1.89631,1.89612,1.89631,64200000.0
2006-10-27 22:18:00,1.89637,1.89646,1.89635,1.89645,83399999.0
2006-10-27 22:19:00,1.89645,1.8965,1.89645,1.8965,40100000.0
2006-10-27 22:20:00,1.89654,1.89664,1.89654,1.89655,96899999.0
2006-10-27 22:21:00,1.89658,1.89658,1.89649,1.89653,165400000.0
2006-10-27 22:22:00,1.89653,1.89663,1.89647,1.89647,62800000.0
2006-10-27 22:23:00,1.89643,1.89655,1.89633,1.89636,158799999.0
2006-10-27 22:24:00,1.8964,1.89655,1.89639,1.89653,54399999.0
2006-10-27 22:25:00,1.8966,1.89668,1.89659,1.89666,107800001.0
2006-10-27 22:26:00,1.89668,1.8968,1.89665,1.8968,26900000.0
2006-10-27 22:27:00,1.8968,1.89685,1.89672,1.8968,52200000.0
2006-10-27 22:28:00,1.89688,1.89692,1.89681,1.89689,91650001.0
2006-10-27 22:29:00,1.89684,1.89698,1.89664,1.89673,244500000.0
2006-10-27 22:30:00,1.89682,1.89688,1.89679,1.89683,72000000.0
2006-10-27 22:31:00,1.89685,1.89685,1.89683,1.89685,96200000.0
2006-10-27 22:32:00,1.89684,1.89692,1.8968,1.89692,118800001.0
2006-10-27 22:33:00,1.89694,1.89699,1.89687,1.89687,117000001.0
2006-10-27 22:34:00,1.89687,1.89696,1.89683,1.8969,243800000.0
2006-10-27 22:35:00,1.89705,1.89727,1.89705,1.89726,53699999.0
2006-10-27 22:36:00,1.89733,1.89735,1.89725,1.89731,26300000.0
2006-10-27 22:37:00,1.89747,1.89759,1.89747,1.89758,89299999.0
2006-10-27 22:38:00,1.89755,1.89765,1.89755,1.8976,58400001.0
2006-10-27 22:39:00,1.89751,1.89751,1.89727,1.89729,37300000.0
2006-10-27 22:40:00,1.89735,1.89757,1.89735,1.89757,102600001.0
2006-10-27 22:41:00,1.89756,1.89756,1.89739,1.89748,100100000.0
2006-10-27 22:42:00,1.89745,1.89745,1.89735,1.89745,50100000.0
2006-10-27 22:43:00,1.89735,1.89735,1.89725,1.89727,125100000.0
2006-10-27 22:44:00,1.89732,1.89742,1.89732,1.89742,127299999.0
2006-10-27 22:45:00,1.89739,1.89739,1.89727,1.89727,102699999.0
2006-10-27 22:46:00,1.89728,1.89752,1.89728,1.89752,95700000.0
2006-10-27 22:47:00,1.89752,1.89752,1.89735,1.89747,145500000.0
2006-10-27 22:48:00,1.89743,1.89757,1.89742,1.89742,113899998.0
2006-10-27 22:49:00,1.89739,1.8974,1.89732,1.8974,30700000.0
2006-10-27 22:50:00,1.89742,1.89743,1.89717,1.89717,70200000.0
2006-10-27 22:51:00,1.89716,1.89745,1.89711,1.8972,53100000.0
2006-10-27 22:52:00,1.89727,1.89754,1.89727,1.89753,69199997.0
2006-10-27 22:53:00,1.89745,1.89745,1.89699,1.89717,40900000.0
2006-10-27 22:54:00,1.89717,1.89735,1.89717,1.89733,69800000.0
2006-10-27 22:55:00,1.89729,1.8973,1.89721,1.89726,46500000.0
2006-10-27 22:56:00,1.89742,1.89768,1.89742,1.89768,76900001.0
2006-10-27 22:57:00,1.89778,1.89778,1.89753,1.89757,22300000.0
2006-10-27 22:58:00,1.89745,1.89772,1.89745,1.89753,82650001.0
2006-10-27 22:59:00,1.89753,1.89767,1.8975,1.89755,127300000.0
2006-10-30 01:03:00,1.8962,1.8963,1.8962,1.8962,49800000.0
2006-10-30 01:04:00,1.8963,1.8963,1.8962,1.8962,49800000.0
2006-10-30 01:05:00,1.8961,1.8961,1.8961,1.8961,49800000.0
2006-10-30 01:06:00,1.896,1.896,1.896,1.896,49800000.0
2006-10-30 01:07:00,1.8959,1.896,1.8957,1.8957,49800000.0
2006-10-30 01:08:00,1.8956,1.8957,1.8956,1.8957,49800000.0
2006-10-30 01:13:00,1.8956,1.8956,1.8956,1.8956,49800000.0
2006-10-30 01:14:00,1.8957,1.8957,1.8956,1.8956,49800000.0
2006-10-30 01:16:00,1.8957,1.8958,1.8957,1.8957,49800000.0
2006-10-30 01:22:00,1.8958,1.8958,1.8958,1.8958,49800000.0
2006-10-30 01:23:00,1.8956,1.8956,1.8956,1.8956,49800000.0
2006-10-30 01:26:00,1.8957,1.8957,1.8954,1.8956,49800000.0
2006-10-30 01:27:00,1.8957,1.8957,1.8953,1.8954,49800000.0
2006-10-30 01:28:00,1.8955,1.8955,1.8955,1.8955,49800000.0
2006-10-30 01:29:00,1.8956,1.8956,1.8955,1.8956,49800000.0
2006-10-30 01:30:00,1.8957,1.8958,1.8957,1.8958,49800000.0
2006-10-30 01:31:00,1.8959,1.8959,1.8958,1.8959,49800000.0
2006-10-30 01:33:00,1.896,1.8969,1.896,1.8969,49800000.0
2006-10-30 01:34:00,1.8964,1.8967,1.8964,1.8965,49800000.0
2006-10-30 01:37:00,1.8963,1.8963,1.8963,1.8963,49800000.0
2006-10-30 01:39:00,1.8964,1.8967,1.8964,1.8967,49800000.0
2006-10-30 01:40:00,1.8966,1.8966,1.8966,1.8966,49800000.0
2006-10-30 01:41:00,1.8967,1.8969,1.8967,1.8968,49800000.0
2006-10-30 01:43:00,1.8967,1.8968,1.8967,1.8968,49800000.0
2006-10-30 01:44:00,1.897,1.897,1.8968,1.8968,49800000.0
2006-10-30 01:47:00,1.8969,1.897,1.8967,1.8969,49800000.0
2006-10-30 01:49:00,1.8968,1.8968,1.8968,1.8968,49800000.0
2006-10-30 01:50:00,1.897,1.8973,1.897,1.8971,49800000.0
2006-10-30 01:51:00,1.897,1.8972,1.897,1.8972,49800000.0
2006-10-30 01:53:00,1.8971,1.8971,1.8967,1.8971,49800000.0
2006-10-30 01:54:00,1.8972,1.8972,1.8972,1.8972,49800000.0
2006-10-30 01:55:00,1.8971,1.8972,1.8971,1.8971,49800000.0
2006-10-30 01:56:00,1.897,1.8972,1.897,1.8972,49800000.0
2006-10-30 01:57:00,1.8971,1.8971,1.8969,1.8969,49800000.0
2006-10-30 01:58:00,1.8968,1.897,1.8968,1.897,49800000.0
2006-10-30 01:59:00,1.8968,1.8968,1.8966,1.8966,49800000.0
2006-10-30 02:00:00,1.8963,1.89648,1.8963,1.89647,49800000.0
2006-10-30 02:01:00,1.89642,1.89646,1.89634,1.89634,24100000.0
2006-10-30 02:02:00,1.89624,1.89624,1.89619,1.89619,27500000.0
2006-10-30 02:03:00,1.89633,1.89635,1.8963,1.89635,61000001.0
2006-10-30 02:04:00,1.89632,1.89648,1.89632,1.89635,67099999.0
2006-10-30 02:05:00,1.89621,1.89629,1.89621,1.89629,13900000.0
2006-10-30 02:06:00,1.89632,1.89648,1.89632,1.89648,27600000.0
2006-10-30 02:07:00,1.89648,1.89648,1.8964,1.8964,25900000.0
2006-10-30 02:08:00,1.89639,1.8965,1.89639,1.89647,27700000.0
2006-10-30 02:09:00,1.89648,1.89648,1.89645,1.89645,37399998.0
2006-10-30 02:10:00,1.89655,1.89655,1.89647,1.8965,67100000.0
2006-10-30 02:11:00,1.89664,1.89679,1.89664,1.89675,104600002.0
2006-10-30 02:12:00,1.89672,1.89678,1.89644,1.89644,53600000.0
2006-10-30 02:13:00,1.8966,1.89665,1.89653,1.8966,45000000.0
2006-10-30 02:14:00,1.89665,1.89665,1.8966,1.8966,97399997.0
2006-10-30 02:15:00,1.8965,1.8965,1.8961,1.89622,45100000.0
2006-10-30 02:16:00,1.89624,1.89626,1.89617,1.89626,65100001.0
2006-10-30 02:17:00,1.89633,1.89643,1.89628,1.89643,62000001.0
2006-10-30 02:18:00,1.89655,1.89663,1.89644,1.89659,142399999.0
2006-10-30 02:19:00,1.8964,1.8964,1.89615,1.89625,54200001.0
2006-10-30 02:20:00,1.89628,1.8963,1.8962,1.89628,66400000.0
2006-10-30 02:21:00,1.89635,1.89645,1.89628,1.89636,85900000.0
2006-10-30 02:22:00,1.89633,1.89635,1.89619,1.89619,151199998.0
2006-10-30 02:23:00,1.89623,1.89638,1.89623,1.89638,36400000.0
2006-10-30 02:24:00,1.89638,1.89668,1.89638,1.89663,105600000.0
2006-10-30 02:25:00,1.89646,1.89646,1.8962,1.8962,40700000.0
2006-10-30 02:26:00,1.89607,1.89624,1.89591,1.89619,75100000.0
2006-10-30 02:27:00,1.89616,1.8963,1.89616,1.89626,62699998.0
2006-10-30 02:28:00,1.89615,1.89625,1.89615,1.89625,24200000.0
2006-10-30 02:29:00,1.8962,1.89623,1.8961,1.89623,16100000.0
2006-10-30 02:30:00,1.89612,1.89613,1.89606,1.89613,47000000.0
2006-10-30 02:31:00,1.89617,1.89617,1.89583,1.89583,6500000.0
2006-10-30 02:32:00,1.89602,1.89607,1.89593,1.89593,115300001.0
2006-10-30 02:33:00,1.89601,1.89603,1.896,1.896,45799999.0
2006-10-30 02:34:00,1.896,1.89609,1.89575,1.89582,75299998.0
2006-10-30 02:35:00,1.89602,1.8961,1.89588,1.89588,25800000.0
2006-10-30 02:36:00,1.89609,1.89612,1.89602,1.89602,69600000.0
2006-10-30 02:37:00,1.89611,1.89611,1.89611,1.89611,16300000.0
2006-10-30 02:38:00,1.89605,1.89614,1.89603,1.89614,68599999.0
2006-10-30 02:39:00,1.8962,1.89641,1.89618,1.89641,110299998.0
2006-10-30 02:40:00,1.89637,1.89638,1.89633,1.89638,44400000.0
2006-10-30 02:41:00,1.89639,1.8964,1.89632,1.89632,50299999.0
2006-10-30 02:42:00,1.89632,1.89642,1.89626,1.89642,46700000.0
2006-10-30 02:43:00,1.8964,1.89645,1.8964,1.8964,20300000.0
2006-10-30 02:44:00,1.89635,1.89645,1.89635,1.89645,108199998.0
2006-10-30 02:45:00,1.89627,1.89637,1.89611,1.89628,94899999.0
2006-10-30 02:46:00,1.89635,1.89635,1.89617,1.89633,66099999.0
2006-10-30 02:47:00,1.89636,1.89639,1.89625,1.89637,42900000.0
2006-10-30 02:48:00,1.89647,1.89652,1.89642,1.89642,49900000.0
2006-10-30 02:49:00,1.89638,1.89641,1.89632,1.89638,56800000.0
2006-10-30 02:50:00,1.89644,1.89651,1.89644,1.89651,3700000.0
2006-10-30 02:51:00,1.89651,1.89662,1.89647,1.89662,127099997.0
2006-10-30 02:52:00,1.89662,1.89662,1.89649,1.89654,85600001.0
2006-10-30 02:53:00,1.89656,1.89658,1.89653,1.89658,48300001.0
2006-10-30 02:54:00,1.89656,1.89665,1.89655,1.89663,68000000.0
2006-10-30 02:55:00,1.89665,1.89665,1.89653,1.89664,57500001.0
2006-10-30 02:56:00,1.89673,1.89713,1.89669,1.897,104600000.0
2006-10-30 02:57:00,1.89708,1.89719,1.89699,1.89701,135400003.0
2006-10-30 02:58:00,1.89697,1.89705,1.89696,1.89705,49300001.0
2006-10-30 02:59:00,1.89703,1.8973,1.89696,1.8973,75800000.0
2006-10-30 03:00:00,1.89725,1.89727,1.89714,1.89727,110699997.0
2006-10-30 03:01:00,1.89723,1.89723,1.897,1.89709,23300000.0
2006-10-30 03:02:00,1.89701,1.89706,1.89701,1.89706,37600000.0
2006-10-30 03:03:00,1.89715,1.89715,1.89705,1.89713,23500000.0
2006-10-30 03:04:00,1.89708,1.89708,1.89659,1.89659,76700000.0
2006-10-30 03:05:00,1.89647,1.89655,1.89647,1.8965,44000000.0
2006-10-30 03:06:00,1.8965,1.8967,1.8965,1.89662,59100001.0
2006-10-30 03:07:00,1.8967,1.89675,1.8967,1.89675,23200000.0
2006-10-30 03:08:00,1.89677,1.89687,1.89663,1.89685,50900000.0
2006-10-30 03:09:00,1.89684,1.89705,1.89684,1.89705,68600000.0
2006-10-30 03:10:00,1.89695,1.89695,1.89688,1.8969,43600000.0
2006-10-30 03:11:00,1.89691,1.89691,1.89684,1.89684,15000000.0
2006-10-30 03:12:00,1.897,1.89701,1.8969,1.89698,20699999.0
2006-10-30 03:13:00,1.89704,1.89704,1.89689,1.89697,75700001.0
2006-10-30 03:14:00,1.89691,1.89705,1.89691,1.89705,77899999.0
2006-10-30 03:15:00,1.89714,1.89728,1.89708,1.89708,52400000.0
2006-10-30 03:16:00,1.89713,1.89713,1.89704,1.89707,9100000.0
2006-10-30 03:17:00,1.89695,1.89695,1.89659,1.89672,121500001.0
2006-10-30 03:18:00,1.89672,1.89678,1.89665,1.89667,56800000.0
2006-10-30 03:19:00,1.89653,1.89653,1.89639,1.89645,57900001.0
2006-10-30 03:20:00,1.89659,1.89659,1.89656,1.89656,34100001.0
2006-10-30 03:21:00,1.8966,1.8966,1.8966,1.8966,21800001.0
2006-10-30 03:22:00,1.89657,1.89657,1.89646,1.89646,66499998.0
2006-10-30 03:23:00,1.89641,1.89654,1.89637,1.89654,65300001.0
2006-10-30 03:24:00,1.89653,1.89653,1.89639,1.89643,97899998.0
2006-10-30 03:25:00,1.89646,1.89648,1.8964,1.89648,76100001.0
2006-10-30 03:26:00,1.89647,1.89652,1.89644,1.89648,30200000.0
2006-10-30 03:27:00,1.89643,1.89647,1.89643,1.89647,6300000.0
2006-10-30 03:28:00,1.89658,1.89658,1.89655,1.89655,6800000.0
2006-10-30 03:29:00,1.89657,1.89665,1.89652,1.89658,55800000.0
2006-10-30 03:30:00,1.89665,1.89665,1.8966,1.8966,5400000.0
2006-10-30 03:31:00,1.89662,1.89665,1.89662,1.89665,28799999.0
2006-10-30 03:32:00,1.89653,1.89653,1.89636,1.89652,43799999.0
2006-10-30 03:33:00,1.89648,1.89648,1.89648,1.89648,2600000.0
2006-10-30 03:34:00,1.89653,1.89653,1.8964,1.89653,65900000.0
2006-10-30 03:35:00,1.8965,1.8965,1.8965,1.8965,28300000.0
2006-10-30 03:36:00,1.89644,1.89649,1.89642,1.89649,34200000.0
2006-10-30 03:37:00,1.89657,1.89662,1.89652,1.89652,100000000.0
2006-10-30 03:38:00,1.8965,1.89658,1.89645,1.89645,39700000.0
2006-10-30 03:39:00,1.89652,1.89659,1.89646,1.89648,60700000.0
2006-10-30 03:40:00,1.89652,1.89661,1.8965,1.89652,54399999.0
2006-10-30 03:41:00,1.89654,1.89654,1.89654,1.89654,10100000.0
2006-10-30 03:42:00,1.89655,1.89666,1.89654,1.89654,127800000.0
2006-10-30 03:43:00,1.89653,1.89653,1.89642,1.89642,37050001.0
2006-10-30 03:44:00,1.8964,1.8964,1.8964,1.8964,7700000.0
2006-10-30 03:45:00,1.89638,1.89645,1.89637,1.89645,46499999.0
2006-10-30 03:46:00,1.89643,1.89654,1.89643,1.89643,79000000.0
2006-10-30 03:47:00,1.89652,1.89655,1.89635,1.89644,76800000.0
2006-10-30 03:48:00,1.8965,1.89663,1.89647,1.89663,48000000.0
2006-10-30 03:49:00,1.89661,1.89668,1.89638,1.89668,49600000.0
2006-10-30 03:50:00,1.89664,1.89664,1.89664,1.89664,4100000.0
2006-10-30 03:51:00,1.89668,1.89673,1.89662,1.89662,69700000.0
2006-10-30 03:52:00,1.89662,1.89663,1.89654,1.89663,23000000.0
2006-10-30 03:53:00,1.8966,1.89664,1.89654,1.89658,132600002.0
2006-10-30 03:54:00,1.89655,1.89655,1.89647,1.89647,59500000.0
2006-10-30 03:55:00,1.89646,1.89646,1.8964,1.89641,17400000.0
2006-10-30 03:56:00,1.8964,1.89647,1.89636,1.89646,77100000.0
2006-10-30 03:57:00,1.89639,1.89645,1.89639,1.8964,48899999.0
2006-10-30 03:58:00,1.89643,1.89663,1.89642,1.89663,57499999.0
2006-10-30 03:59:00,1.89648,1.89671,1.89648,1.89657,41500000.0
2006-10-30 04:00:00,1.89654,1.8967,1.89654,1.89665,80300000.0
2006-10-30 04:01:00,1.89658,1.8966,1.89656,1.89658,28400000.0
2006-10-30 04:02:00,1.89661,1.89662,1.89636,1.89662,84000001.0
2006-10-30 04:03:00,1.8966,1.8966,1.89655,1.8966,8600000.0
2006-10-30 04:04:00,1.89658,1.89661,1.89652,1.89652,50500000.0
2006-10-30 04:05:00,1.89647,1.8966,1.89647,1.89656,38700000.0
2006-10-30 04:06:00,1.89647,1.89656,1.89647,1.89655,30900000.0
2006-10-30 04:07:00,1.89654,1.89654,1.89635,1.89635,74200000.0
2006-10-30 04:08:00,1.89642,1.89642,1.89622,1.89627,145600001.0
2006-10-30 04:09:00,1.89628,1.89631,1.89617,1.89617,47000000.0
2006-10-30 04:10:00,1.89612,1.89627,1.89604,1.89617,30400000.0
2006-10-30 04:11:00,1.89618,1.89624,1.89615,1.8962,46699999.0
2006-10-30 04:12:00,1.89627,1.89632,1.89627,1.89628,22900000.0
2006-10-30 04:13:00,1.89635,1.89639,1.89624,1.89633,90100001.0
2006-10-30 04:14:00,1.89644,1.89661,1.89633,1.89633,73100001.0
2006-10-30 04:15:00,1.89653,1.89671,1.89653,1.89671,37800000.0
2006-10-30 04:16:00,1.8967,1.89675,1.8967,1.8967,74400000.0
2006-10-30 04:17:00,1.8968,1.89706,1.8968,1.897,78400000.0
2006-10-30 04:18:00,1.897,1.89708,1.89697,1.897,32800000.0
2006-10-30 04:19:00,1.89703,1.89706,1.89698,1.89698,55800001.0
2006-10-30 04:20:00,1.89685,1.89697,1.89684,1.89684,79999999.0
2006-10-30 04:21:00,1.89683,1.89685,1.89677,1.89677,56000000.0
2006-10-30 04:22:00,1.89672,1.8969,1.89672,1.89685,68599999.0
2006-10-30 04:23:00,1.89681,1.89681,1.89665,1.89665,7700000.0
2006-10-30 04:24:00,1.8966,1.8966,1.8965,1.8965,68000001.0
2006-10-30 04:25:00,1.89657,1.89663,1.89657,1.89663,21400001.0
2006-10-30 04:26:00,1.89673,1.89673,1.89659,1.89662,11170000.0
2006-10-30 04:27:00,1.89663,1.89663,1.89651,1.89662,44500000.0
2006-10-30 04:28:00,1.89659,1.89667,1.89657,1.89667,90000000.0
2006-10-30 04:29:00,1.89666,1.89671,1.89663,1.89667,95500001.0
2006-10-30 04:30:00,1.89668,1.89668,1.89666,1.89668,49400000.0
2006-10-30 04:31:00,1.89662,1.89668,1.89659,1.89668,23600000.0
2006-10-30 04:32:00,1.89672,1.89688,1.89672,1.89688,23400000.0
2006-10-30 04:33:00,1.89702,1.89736,1.89702,1.89731,57700002.0
2006-10-30 04:34:00,1.89729,1.89737,1.89726,1.89737,52700000.0
2006-10-30 04:35:00,1.8975,1.89765,1.8974,1.89756,49000000.0
2006-10-30 04:36:00,1.8977,1.89799,1.8977,1.89795,73000000.0
2006-10-30 04:37:00,1.89798,1.89799,1.89785,1.89785,85200002.0
2006-10-30 04:38:00,1.89778,1.898,1.89776,1.898,32000000.0
2006-10-30 04:39:00,1.89794,1.89794,1.89764,1.89774,88900001.0
2006-10-30 04:40:00,1.89783,1.89786,1.89783,1.89785,11400000.0
2006-10-30 04:41:00,1.89782,1.89783,1.89782,1.89783,19700001.0
2006-10-30 04:42:00,1.89773,1.89791,1.89773,1.89786,78699999.0
2006-10-30 04:43:00,1.89787,1.89795,1.89787,1.89795,45299999.0
2006-10-30 04:44:00,1.89792,1.89798,1.89787,1.89787,71899999.0
2006-10-30 04:45:00,1.89794,1.89794,1.89791,1.89791,21700000.0
2006-10-30 04:46:00,1.89801,1.89801,1.89794,1.89794,6400000.0
2006-10-30 04:47:00,1.89798,1.89826,1.89798,1.8982,55900001.0
2006-10-30 04:48:00,1.89818,1.89818,1.89802,1.89802,19900000.0
2006-10-30 04:49:00,1.89788,1.89795,1.89788,1.89795,34300000.0
2006-10-30 04:50:00,1.89795,1.89795,1.89785,1.89785,34999999.0
2006-10-30 04:51:00,1.89788,1.89788,1.89777,1.89778,91000001.0
2006-10-30 04:52:00,1.89778,1.89778,1.89758,1.89765,55300000.0
2006-10-30 04:53:00,1.89756,1.89762,1.89756,1.89762,17000000.0
2006-10-30 04:54:00,1.89775,1.89775,1.89775,1.89775,8700000.0
2006-10-30 04:55:00,1.89761,1.89773,1.89758,1.89773,58000001.0
2006-10-30 04:56:00,1.8977,1.8977,1.8977,1.8977,4800000.0
2006-10-30 04:57:00,1.89775,1.89784,1.89775,1.89778,55500000.0
2006-10-30 04:58:00,1.89765,1.89777,1.89765,1.8977,97399999.0
2006-10-30 04:59:00,1.89772,1.89772,1.89759,1.89759,78100002.0
2006-10-30 05:00:00,1.89775,1.89775,1.8977,1.8977,26200000.0
2006-10-30 05:01:00,1.89763,1.89766,1.89762,1.89762,18000000.0
2006-10-30 05:02:00,1.89758,1.89758,1.89758,1.89758,3100000.0
2006-10-30 05:03:00,1.89754,1.89754,1.89753,1.89753,11000000.0
2006-10-30 05:04:00,1.89752,1.89757,1.89752,1.89753,21400000.0
2006-10-30 05:05:00,1.89765,1.89775,1.89737,1.89737,105300001.0
2006-10-30 05:06:00,1.89757,1.89765,1.89757,1.8976,36100000.0
2006-10-30 05:07:00,1.8976,1.89762,1.89752,1.8976,34700000.0
2006-10-30 05:08:00,1.8976,1.8976,1.8976,1.8976,11600000.0
2006-10-30 05:09:00,1.89762,1.89765,1.8976,1.8976,16800000.0
2006-10-30 05:10:00,1.89763,1.89763,1.89751,1.89758,141799998.0
2006-10-30 05:11:00,1.89756,1.89759,1.89756,1.89759,10100000.0
2006-10-30 05:12:00,1.8975,1.89774,1.89741,1.89765,86400000.0
2006-10-30 05:13:00,1.89753,1.8977,1.89753,1.89767,93400000.0
2006-10-30 05:14:00,1.89756,1.89762,1.89752,1.89754,98000000.0
2006-10-30 05:15:00,1.89754,1.89764,1.89754,1.8976,39799999.0
2006-10-30 05:16:00,1.89757,1.89765,1.89755,1.8976,19500000.0
2006-10-30 05:17:00,1.89767,1.89767,1.89758,1.89758,23700000.0
2006-10-30 05:18:00,1.89758,1.89768,1.89758,1.89765,55500000.0
2006-10-30 05:19:00,1.89744,1.89744,1.89711,1.89716,95300001.0
2006-10-30 05:20:00,1.89742,1.89746,1.89727,1.89727,128600003.0
2006-10-30 05:21:00,1.89737,1.89741,1.89733,1.89733,55600000.0
2006-10-30 05:22:00,1.89733,1.89733,1.89718,1.89718,52300000.0
2006-10-30 05:23:00,1.89722,1.89739,1.89722,1.89732,18300000.0
2006-10-30 05:24:00,1.89725,1.8973,1.89725,1.8973,53400001.0
2006-10-30 05:25:00,1.89731,1.89742,1.89731,1.89742,52500001.0
2006-10-30 05:26:00,1.89738,1.89738,1.8973,1.89734,75599999.0
2006-10-30 05:27:00,1.89735,1.89735,1.89735,1.89735,6500000.0
2006-10-30 05:28:00,1.89735,1.89735,1.89728,1.89728,35900000.0
2006-10-30 05:29:00,1.8973,1.8974,1.89712,1.89726,77999999.0
2006-10-30 05:30:00,1.8973,1.89735,1.8973,1.89735,37000001.0
2006-10-30 05:31:00,1.89726,1.89726,1.89717,1.89717,4400000.0
2006-10-30 05:32:00,1.89722,1.8973,1.89722,1.89722,65100002.0
2006-10-30 05:33:00,1.89724,1.89728,1.89719,1.89728,35200000.0
2006-10-30 05:34:00,1.89734,1.89743,1.89707,1.89743,89300000.0
2006-10-30 05:35:00,1.8974,1.89745,1.8974,1.89745,25300000.0
2006-10-30 05:36:00,1.89748,1.89757,1.8973,1.89757,39100000.0
2006-10-30 05:37:00,1.89735,1.89736,1.89732,1.89732,33200000.0
2006-10-30 05:38:00,1.8974,1.8974,1.89728,1.89737,31500000.0
2006-10-30 05:39:00,1.89737,1.89737,1.89733,1.89735,59700001.0
2006-10-30 05:40:00,1.89745,1.89745,1.8973,1.8974,89999997.0
2006-10-30 05:41:00,1.8974,1.89745,1.89735,1.89735,46900000.0
2006-10-30 05:42:00,1.89743,1.89747,1.89743,1.89747,11300000.0
2006-10-30 05:43:00,1.89742,1.89745,1.8974,1.89742,28700000.0
2006-10-30 05:44:00,1.89745,1.89745,1.89738,1.89738,63500000.0
2006-10-30 05:45:00,1.89733,1.89745,1.89733,1.89745,49000000.0
2006-10-30 05:46:00,1.89741,1.89744,1.89741,1.89744,7600000.0
2006-10-30 05:47:00,1.89735,1.89735,1.89727,1.89733,62799999.0
2006-10-30 05:48:00,1.89733,1.89733,1.89723,1.89727,75300000.0
2006-10-30 05:49:00,1.89715,1.89729,1.89715,1.89729,31800000.0
2006-10-30 05:50:00,1.89729,1.89732,1.89715,1.89719,115399999.0
2006-10-30 05:51:00,1.8971,1.89732,1.897,1.89723,55900000.0
2006-10-30 05:52:00,1.89722,1.8973,1.89719,1.89725,57300000.0
2006-10-30 05:53:00,1.89716,1.89732,1.89705,1.89718,79900000.0
2006-10-30 05:54:00,1.89737,1.89746,1.89727,1.89744,35800000.0
2006-10-30 05:55:00,1.89738,1.89749,1.89738,1.89742,70400000.0
2006-10-30 05:56:00,1.89745,1.89751,1.89741,1.89746,82400000.0
2006-10-30 05:57:00,1.89754,1.89754,1.89745,1.89747,45000001.0
2006-10-30 05:58:00,1.89748,1.89753,1.89741,1.89749,21300000.0
2006-10-30 05:59:00,1.89746,1.89749,1.89738,1.89741,89900000.0
2006-10-30 06:00:00,1.89747,1.89754,1.89744,1.89747,33200000.0
2006-10-30 06:01:00,1.89752,1.89752,1.89739,1.89739,63100000.0
2006-10-30 06:02:00,1.8974,1.8974,1.89735,1.8974,8700000.0
2006-10-30 06:03:00,1.89748,1.89748,1.89735,1.89745,38100000.0
2006-10-30 06:04:00,1.89747,1.89751,1.89747,1.89747,10800000.0
2006-10-30 06:05:00,1.8974,1.89745,1.89737,1.8974,34900000.0
2006-10-30 06:06:00,1.89735,1.89745,1.89735,1.8974,132000000.0
2006-10-30 06:07:00,1.8974,1.89745,1.89735,1.8974,106100000.0
2006-10-30 06:08:00,1.89744,1.89751,1.89744,1.89751,7200000.0
2006-10-30 06:09:00,1.89741,1.89749,1.89726,1.89726,72799999.0
2006-10-30 06:10:00,1.89749,1.89752,1.89741,1.89748,61100000.0
2006-10-30 06:11:00,1.89747,1.89753,1.89742,1.89742,53999999.0
2006-10-30 06:12:00,1.89747,1.89752,1.89741,1.89742,44700000.0
2006-10-30 06:13:00,1.89742,1.8975,1.89741,1.89741,59800000.0
2006-10-30 06:14:00,1.89737,1.89749,1.89737,1.89748,87099999.0
2006-10-30 06:15:00,1.89747,1.89751,1.89738,1.89747,63100000.0
2006-10-30 06:16:00,1.89737,1.89741,1.89724,1.89724,83999998.0
2006-10-30 06:17:00,1.89722,1.89728,1.89713,1.89717,92500002.0
2006-10-30 06:18:00,1.89724,1.89742,1.89724,1.89732,68600000.0
2006-10-30 06:19:00,1.8973,1.89738,1.89705,1.89705,34400000.0
2006-10-30 06:20:00,1.89702,1.89704,1.89701,1.89704,23600000.0
2006-10-30 06:21:00,1.89703,1.89718,1.89703,1.89718,49700000.0
2006-10-30 06:22:00,1.89719,1.89729,1.89719,1.89725,43600000.0
2006-10-30 06:23:00,1.89723,1.89723,1.89706,1.89715,37399999.0
2006-10-30 06:24:00,1.89716,1.89716,1.89702,1.89704,134500000.0
2006-10-30 06:25:00,1.89717,1.89721,1.89707,1.89717,82000000.0
2006-10-30 06:26:00,1.89718,1.89718,1.8971,1.8971,80399998.0
2006-10-30 06:27:00,1.89709,1.89714,1.89703,1.89711,65899999.0
2006-10-30 06:28:00,1.89701,1.89712,1.89701,1.89701,81500000.0
2006-10-30 06:29:00,1.89707,1.89715,1.89705,1.89715,19600000.0
2006-10-30 06:30:00,1.89712,1.89712,1.89695,1.89695,35800000.0
2006-10-30 06:31:00,1.89696,1.897,1.89692,1.89692,20800000.0
2006-10-30 06:32:00,1.89691,1.89697,1.8969,1.89693,56899999.0
2006-10-30 06:33:00,1.89699,1.89714,1.89699,1.897,30200000.0
2006-10-30 06:34:00,1.89692,1.89711,1.89687,1.89699,73700001.0
2006-10-30 06:35:00,1.89711,1.89714,1.89711,1.89714,23600000.0
2006-10-30 06:36:00,1.8973,1.89734,1.89721,1.89721,58000001.0
2006-10-30 06:37:00,1.89718,1.8973,1.89716,1.89725,69300002.0
2006-10-30 06:38:00,1.89725,1.89725,1.89725,1.89725,13700000.0
2006-10-30 06:39:00,1.8972,1.89725,1.8972,1.89725,20200001.0
2006-10-30 06:40:00,1.89725,1.89725,1.89722,1.89722,22100000.0
2006-10-30 06:41:00,1.89725,1.89725,1.89718,1.89725,37500000.0
2006-10-30 06:42:00,1.89725,1.89725,1.89725,1.89725,300000.0
2006-10-30 06:43:00,1.89722,1.89722,1.89712,1.89712,16000000.0
2006-10-30 06:44:00,1.89719,1.89722,1.89711,1.89717,74100000.0
2006-10-30 06:45:00,1.89707,1.8971,1.89692,1.89705,59900000.0
2006-10-30 06:46:00,1.89718,1.89721,1.89711,1.89715,38999999.0
2006-10-30 06:47:00,1.89707,1.89707,1.89695,1.89695,62399999.0
2006-10-30 06:48:00,1.89709,1.89727,1.89709,1.89718,56500000.0
2006-10-30 06:49:00,1.89716,1.89737,1.89716,1.89731,27000000.0
2006-10-30 06:50:00,1.89728,1.89728,1.89719,1.8972,26299999.0
2006-10-30 06:51:00,1.8971,1.8972,1.8971,1.89718,62300000.0
2006-10-30 06:52:00,1.89726,1.89736,1.89706,1.89706,12400000.0
2006-10-30 06:53:00,1.8973,1.8973,1.89716,1.89716,71099999.0
2006-10-30 06:54:00,1.8972,1.89726,1.89706,1.89718,102600000.0
2006-10-30 06:55:00,1.8972,1.8972,1.8972,1.8972,900000.0
2006-10-30 06:56:00,1.89715,1.89725,1.89715,1.89725,23000000.0
2006-10-30 06:57:00,1.8972,1.8972,1.8972,1.8972,2400000.0
2006-10-30 06:58:00,1.89721,1.89721,1.89719,1.89719,24300000.0
2006-10-30 06:59:00,1.89712,1.89719,1.8971,1.8971,84399999.0
2006-10-30 07:00:00,1.89725,1.89725,1.89718,1.89718,29800000.0
2006-10-30 07:01:00,1.89717,1.89723,1.89702,1.89707,24800000.0
2006-10-30 07:02:00,1.89715,1.89724,1.89697,1.89711,70800001.0
2006-10-30 07:03:00,1.89713,1.8972,1.8971,1.89712,68199999.0
2006-10-30 07:04:00,1.89715,1.89715,1.8971,1.8971,8900000.0
2006-10-30 07:05:00,1.89697,1.89705,1.89697,1.897,3200000.0
2006-10-30 07:06:00,1.89702,1.89709,1.89702,1.89708,56000000.0
2006-10-30 07:07:00,1.89705,1.89705,1.89691,1.89691,53300000.0
2006-10-30 07:08:00,1.89691,1.89691,1.89663,1.89668,125499998.0
2006-10-30 07:09:00,1.89668,1.89674,1.89649,1.8967,60900000.0
2006-10-30 07:10:00,1.8968,1.8968,1.89663,1.89675,16600000.0
2006-10-30 07:11:00,1.89671,1.89674,1.89671,1.89674,20100000.0
2006-10-30 07:12:00,1.89687,1.89687,1.89686,1.89686,400000.0
2006-10-30 07:13:00,1.89693,1.89693,1.89676,1.89677,106300002.0
2006-10-30 07:14:00,1.89674,1.89689,1.89669,1.89672,79900001.0
2006-10-30 07:15:00,1.8968,1.89689,1.89673,1.89685,39700000.0
2006-10-30 07:16:00,1.89674,1.89682,1.89673,1.89681,68599999.0
2006-10-30 07:17:00,1.89683,1.89683,1.8967,1.89676,44999999.0
2006-10-30 07:18:00,1.89672,1.89677,1.89672,1.89677,15600000.0
2006-10-30 07:19:00,1.8966,1.89681,1.89659,1.89672,53200000.0
2006-10-30 07:20:00,1.89678,1.89692,1.89678,1.89692,109800003.0
2006-10-30 07:21:00,1.8969,1.89698,1.8969,1.89695,125100000.0
2006-10-30 07:22:00,1.89688,1.89695,1.89688,1.89695,43900000.0
2006-10-30 07:23:00,1.89702,1.89703,1.89702,1.89703,19600000.0
2006-10-30 07:24:00,1.8971,1.89716,1.89704,1.8971,92200001.0
2006-10-30 07:25:00,1.89722,1.89742,1.89722,1.89738,21700000.0
2006-10-30 07:26:00,1.89739,1.89744,1.89736,1.89737,49200000.0
2006-10-30 07:27:00,1.89728,1.89743,1.89728,1.89735,58100000.0
2006-10-30 07:28:00,1.8974,1.89743,1.89723,1.8973,39300000.0
2006-10-30 07:29:00,1.89734,1.89738,1.89734,1.89738,39800000.0
2006-10-30 07:30:00,1.89733,1.89733,1.89703,1.89703,20200000.0
2006-10-30 07:31:00,1.89728,1.89732,1.89725,1.8973,57900000.0
2006-10-30 07:32:00,1.8973,1.89735,1.8973,1.8973,85100001.0
2006-10-30 07:33:00,1.89733,1.89733,1.89705,1.89709,66300001.0
2006-10-30 07:34:00,1.89698,1.89703,1.89692,1.89692,128600002.0
2006-10-30 07:35:00,1.89698,1.89704,1.89692,1.897,86799998.0
2006-10-30 07:36:00,1.89712,1.89719,1.89705,1.89705,46500000.0
2006-10-30 07:37:00,1.897,1.897,1.897,1.897,19900000.0
2006-10-30 07:38:00,1.89695,1.89701,1.89695,1.89701,9100000.0
2006-10-30 07:39:00,1.8969,1.8969,1.8969,1.8969,15500000.0
2006-10-30 07:40:00,1.89692,1.897,1.89685,1.89692,43500000.0
2006-10-30 07:41:00,1.89691,1.89691,1.89684,1.89684,18000000.0
2006-10-30 07:42:00,1.89686,1.89707,1.89686,1.897,89300001.0
2006-10-30 07:43:00,1.89708,1.89708,1.897,1.897,43900000.0
2006-10-30 07:44:00,1.89701,1.89715,1.89701,1.89715,44600000.0
2006-10-30 07:45:00,1.89705,1.89708,1.897,1.897,41200001.0
2006-10-30 07:46:00,1.89698,1.89702,1.89693,1.89693,48600000.0
2006-10-30 07:47:00,1.89698,1.89711,1.89698,1.89707,82000001.0
2006-10-30 07:48:00,1.89694,1.89696,1.8968,1.89696,76300001.0
2006-10-30 07:49:00,1.897,1.89708,1.897,1.89705,39099999.0
2006-10-30 07:50:00,1.89693,1.89693,1.89677,1.89677,62400001.0
2006-10-30 07:51:00,1.89688,1.89689,1.89658,1.89667,86599999.0
2006-10-30 07:52:00,1.89668,1.89679,1.89662,1.89676,105199999.0
2006-10-30 07:53:00,1.89673,1.89689,1.89673,1.89689,32600000.0
2006-10-30 07:54:00,1.89693,1.89697,1.89685,1.89697,36450000.0
2006-10-30 07:55:00,1.897,1.897,1.897,1.897,5200000.0
2006-10-30 07:56:00,1.89693,1.89693,1.8967,1.89676,18800000.0
2006-10-30 07:57:00,1.8967,1.8967,1.8967,1.8967,24400001.0
2006-10-30 07:58:00,1.8968,1.89707,1.8968,1.89705,36600000.0
2006-10-30 07:59:00,1.89704,1.89717,1.89704,1.89717,28100000.0
2006-10-30 08:00:00,1.89715,1.89728,1.89704,1.89728,104299998.0
2006-10-30 08:01:00,1.89737,1.89747,1.89735,1.89735,144400000.0
2006-10-30 08:02:00,1.89745,1.89758,1.89745,1.89751,56500001.0
2006-10-30 08:03:00,1.8975,1.89757,1.89748,1.89748,63199999.0
2006-10-30 08:04:00,1.89748,1.8975,1.89729,1.89729,60200000.0
2006-10-30 08:05:00,1.89722,1.89722,1.89692,1.89704,24300000.0
2006-10-30 08:06:00,1.89699,1.89707,1.89687,1.89707,93099998.0
2006-10-30 08:07:00,1.897,1.89705,1.89695,1.89695,55600001.0
2006-10-30 08:08:00,1.89695,1.89703,1.8969,1.89703,69199998.0
2006-10-30 08:09:00,1.897,1.89722,1.897,1.89722,29300000.0
2006-10-30 08:10:00,1.89719,1.8972,1.89703,1.89715,80900001.0
2006-10-30 08:11:00,1.89713,1.89721,1.89695,1.897,73699999.0
2006-10-30 08:12:00,1.89703,1.89708,1.89692,1.89698,82900001.0
2006-10-30 08:13:00,1.897,1.89705,1.89698,1.89698,37000000.0
2006-10-30 08:14:00,1.89698,1.89698,1.89692,1.89692,16300000.0
2006-10-30 08:15:00,1.89695,1.89695,1.89685,1.8969,52200000.0
2006-10-30 08:16:00,1.89694,1.89701,1.89678,1.89698,59600000.0
2006-10-30 08:17:00,1.897,1.897,1.89692,1.89699,81600000.0
2006-10-30 08:18:00,1.89697,1.897,1.89687,1.89687,11500000.0
2006-10-30 08:19:00,1.8969,1.89694,1.89684,1.89688,55400000.0
2006-10-30 08:20:00,1.89682,1.89682,1.89658,1.89658,56800001.0
2006-10-30 08:21:00,1.89652,1.89669,1.8965,1.8965,92899998.0
2006-10-30 08:22:00,1.89644,1.89651,1.89631,1.89648,109999998.0
2006-10-30 08:23:00,1.89655,1.89655,1.89655,1.89655,8800000.0
2006-10-30 08:24:00,1.89654,1.89672,1.89649,1.89672,16000000.0
2006-10-30 08:25:00,1.89656,1.8969,1.89656,1.8969,72500002.0
2006-10-30 08:26:00,1.8969,1.89692,1.89679,1.89682,149100000.0
2006-10-30 08:27:00,1.89678,1.89682,1.89672,1.89672,13100000.0
2006-10-30 08:28:00,1.89663,1.89679,1.89663,1.89671,80400001.0
2006-10-30 08:29:00,1.8967,1.8967,1.89663,1.89663,50600001.0
2006-10-30 08:30:00,1.89644,1.89644,1.89633,1.89638,28000000.0
2006-10-30 08:31:00,1.89643,1.89658,1.89643,1.89655,49700000.0
2006-10-30 08:32:00,1.89653,1.89655,1.89646,1.89655,55900000.0
2006-10-30 08:33:00,1.89654,1.89661,1.89652,1.89656,25450000.0
2006-10-30 08:34:00,1.89654,1.89685,1.89654,1.89685,58099999.0
2006-10-30 08:35:00,1.897,1.89713,1.89699,1.897,38500000.0
2006-10-30 08:36:00,1.897,1.89708,1.897,1.89708,26999999.0
2006-10-30 08:37:00,1.89696,1.8971,1.89696,1.89708,66900000.0
2006-10-30 08:38:00,1.89717,1.89718,1.89717,1.89718,5100000.0
2006-10-30 08:39:00,1.8973,1.8973,1.89718,1.89726,68400001.0
2006-10-30 08:40:00,1.89726,1.89747,1.89726,1.89741,113000001.0
2006-10-30 08:41:00,1.89749,1.89769,1.89747,1.89767,107400000.0
2006-10-30 08:42:00,1.89773,1.89773,1.89757,1.89767,67600001.0
2006-10-30 08:43:00,1.89765,1.89767,1.8975,1.8975,91300002.0
2006-10-30 08:44:00,1.89757,1.8976,1.89757,1.8976,34599999.0
2006-10-30 08:45:00,1.89784,1.89797,1.89781,1.89797,45100000.0
2006-10-30 08:46:00,1.89801,1.89809,1.89792,1.89792,40500000.0
2006-10-30 08:47:00,1.89791,1.89791,1.89773,1.89773,20700000.0
2006-10-30 08:48:00,1.89781,1.89802,1.89779,1.89793,105600001.0
2006-10-30 08:49:00,1.89807,1.89813,1.89807,1.89812,42800001.0
2006-10-30 08:50:00,1.89811,1.89815,1.89808,1.89811,62499999.0
2006-10-30 08:51:00,1.8981,1.89815,1.8981,1.89815,46399998.0
2006-10-30 08:52:00,1.89821,1.89831,1.89816,1.89831,25900000.0
2006-10-30 08:53:00,1.89831,1.89841,1.89824,1.89832,24300000.0
2006-10-30 08:54:00,1.89842,1.8985,1.89836,1.89842,66900001.0
2006-10-30 08:55:00,1.8984,1.89849,1.89834,1.89847,116199998.0
2006-10-30 08:56:00,1.89853,1.89863,1.89852,1.89856,44700000.0
2006-10-30 08:57:00,1.89854,1.89873,1.89854,1.89868,58400000.0
2006-10-30 08:58:00,1.89868,1.89885,1.8986,1.8986,54400000.0
2006-10-30 08:59:00,1.89846,1.89869,1.89846,1.89859,114000000.0
2006-10-30 09:00:00,1.89865,1.89865,1.89848,1.89848,68600000.0
2006-10-30 09:01:00,1.89857,1.89857,1.89807,1.89809,104500000.0
2006-10-30 09:02:00,1.89805,1.89844,1.89801,1.89836,99099999.0
2006-10-30 09:03:00,1.89845,1.89845,1.89829,1.89843,57800000.0
2006-10-30 09:04:00,1.89842,1.89848,1.89839,1.89839,137200000.0
2006-10-30 09:05:00,1.89836,1.89836,1.89829,1.89829,5500000.0
2006-10-30 09:06:00,1.89825,1.8983,1.89811,1.8983,63300000.0
2006-10-30 09:07:00,1.8982,1.89825,1.89813,1.89814,74900000.0
2006-10-30 09:08:00,1.89816,1.89831,1.89812,1.89822,44700000.0
2006-10-30 09:09:00,1.8982,1.8982,1.89795,1.89798,37600000.0
2006-10-30 09:10:00,1.89798,1.89812,1.89798,1.89812,79499999.0
2006-10-30 09:11:00,1.8982,1.89827,1.8982,1.89827,8500000.0
2006-10-30 09:12:00,1.89847,1.89849,1.89834,1.89842,72300000.0
2006-10-30 09:13:00,1.89842,1.89848,1.89837,1.89837,112400004.0
2006-10-30 09:14:00,1.89843,1.89848,1.89809,1.89844,79400000.0
2006-10-30 09:15:00,1.89833,1.89833,1.89802,1.89803,71400000.0
2006-10-30 09:16:00,1.8978,1.89782,1.89771,1.89771,118900001.0
2006-10-30 09:17:00,1.89775,1.89793,1.89773,1.89773,68100000.0
2006-10-30 09:18:00,1.89771,1.89789,1.89768,1.89787,56000000.0
2006-10-30 09:19:00,1.89785,1.89787,1.89781,1.89787,68700001.0
2006-10-30 09:20:00,1.8979,1.89796,1.89782,1.89796,60300000.0
2006-10-30 09:21:00,1.89792,1.89801,1.89792,1.89792,53700001.0
2006-10-30 09:22:00,1.89788,1.89788,1.89757,1.89757,54500000.0
2006-10-30 09:23:00,1.89754,1.89754,1.89676,1.89676,37100000.0
2006-10-30 09:24:00,1.89672,1.89682,1.89672,1.8968,48600000.0
2006-10-30 09:25:00,1.89674,1.89674,1.89637,1.89637,53200000.0
2006-10-30 09:26:00,1.89642,1.8965,1.89621,1.89636,81400001.0
2006-10-30 09:27:00,1.89652,1.89675,1.89652,1.89675,34100000.0
2006-10-30 09:28:00,1.89673,1.8968,1.89665,1.89665,80650001.0
2006-10-30 09:29:00,1.89674,1.89674,1.89641,1.89641,85600002.0
2006-10-30 09:30:00,1.89604,1.89608,1.89581,1.89582,108799998.0
2006-10-30 09:31:00,1.89565,1.89583,1.89545,1.89571,74599999.0
2006-10-30 09:32:00,1.89575,1.89597,1.89575,1.89582,42700000.0
2006-10-30 09:33:00,1.89597,1.89627,1.89597,1.89621,46399999.0
2006-10-30 09:34:00,1.89628,1.89677,1.89622,1.89677,86200000.0
2006-10-30 09:35:00,1.89697,1.89712,1.89697,1.89709,59600000.0
2006-10-30 09:36:00,1.89698,1.89709,1.8968,1.897,187400001.0
2006-10-30 09:37:00,1.8971,1.8973,1.8971,1.89713,71700000.0
2006-10-30 09:38:00,1.89734,1.89786,1.89734,1.89785,57600001.0
2006-10-30 09:39:00,1.89784,1.8984,1.89784,1.89837,69300000.0
2006-10-30 09:40:00,1.8984,1.8984,1.89812,1.89812,48799999.0
2006-10-30 09:41:00,1.89797,1.89797,1.89757,1.89757,39500000.0
2006-10-30 09:42:00,1.89733,1.89733,1.89712,1.89713,74000001.0
2006-10-30 09:43:00,1.89727,1.8974,1.89726,1.8973,56900000.0
2006-10-30 09:44:00,1.89732,1.89732,1.89715,1.8972,100600000.0
2006-10-30 09:45:00,1.89712,1.89714,1.89705,1.8971,40100000.0
2006-10-30 09:46:00,1.89718,1.89718,1.89705,1.89715,100200002.0
2006-10-30 09:47:00,1.89708,1.89708,1.89697,1.897,44999998.0
2006-10-30 09:48:00,1.89703,1.89703,1.89698,1.89698,19600000.0
2006-10-30 09:49:00,1.89708,1.89713,1.897,1.897,86600000.0
2006-10-30 09:50:00,1.89709,1.89719,1.89709,1.89719,3200000.0
2006-10-30 09:51:00,1.89732,1.89739,1.89705,1.89705,48999999.0
2006-10-30 09:52:00,1.89693,1.89705,1.89693,1.89705,70700001.0
2006-10-30 09:53:00,1.89698,1.8971,1.89698,1.8971,50100000.0
2006-10-30 09:54:00,1.89716,1.89733,1.89716,1.89727,53900000.0
2006-10-30 09:55:00,1.89721,1.89722,1.89698,1.89722,67300000.0
2006-10-30 09:56:00,1.89723,1.89744,1.89723,1.89744,70500000.0
2006-10-30 09:57:00,1.89749,1.89761,1.89749,1.8976,77100000.0
2006-10-30 09:58:00,1.89766,1.89768,1.89754,1.89758,53800000.0
2006-10-30 09:59:00,1.89743,1.89768,1.89743,1.89767,26200000.0
2006-10-30 10:00:00,1.89756,1.89782,1.89752,1.89755,38100000.0
2006-10-30 10:01:00,1.89745,1.89745,1.89703,1.89703,20000000.0
2006-10-30 10:02:00,1.89694,1.89694,1.89675,1.89675,43600001.0
2006-10-30 10:03:00,1.89675,1.89675,1.8965,1.89658,30100000.0
2006-10-30 10:04:00,1.89651,1.89651,1.89626,1.8963,60400000.0
2006-10-30 10:05:00,1.89641,1.89653,1.8964,1.89653,35399999.0
2006-10-30 10:06:00,1.8967,1.89708,1.8967,1.8969,74000001.0
2006-10-30 10:07:00,1.89717,1.89742,1.89717,1.8972,61200001.0
2006-10-30 10:08:00,1.89703,1.89703,1.89688,1.89692,23600000.0
2006-10-30 10:09:00,1.89698,1.89725,1.89698,1.89725,50500000.0
2006-10-30 10:10:00,1.89732,1.89749,1.89732,1.89748,64499999.0
2006-10-30 10:11:00,1.89744,1.89756,1.89744,1.89752,53199999.0
2006-10-30 10:12:00,1.89752,1.89762,1.89751,1.89762,30900000.0
2006-10-30 10:13:00,1.89758,1.89761,1.89749,1.89751,52200000.0
2006-10-30 10:14:00,1.89756,1.89763,1.89754,1.89763,99000001.0
2006-10-30 10:15:00,1.89756,1.89766,1.89749,1.89766,46000000.0
2006-10-30 10:16:00,1.89773,1.8979,1.89773,1.89787,72100000.0
2006-10-30 10:17:00,1.89797,1.89798,1.89784,1.89785,77500002.0
2006-10-30 10:18:00,1.8979,1.89803,1.8979,1.89803,38600000.0
2006-10-30 10:19:00,1.89796,1.89803,1.89793,1.89803,56099999.0
2006-10-30 10:20:00,1.89795,1.89795,1.89764,1.8977,93499999.0
2006-10-30 10:21:00,1.89756,1.89756,1.89742,1.89754,52200000.0
2006-10-30 10:22:00,1.89763,1.89763,1.89758,1.89758,40300000.0
2006-10-30 10:23:00,1.89761,1.89773,1.89757,1.89761,86700000.0
2006-10-30 10:24:00,1.8976,1.8976,1.89752,1.89758,44899999.0
2006-10-30 10:25:00,1.89756,1.89769,1.89756,1.89765,64799999.0
2006-10-30 10:26:00,1.89764,1.89764,1.89748,1.89748,44700000.0
2006-10-30 10:27:00,1.8975,1.89776,1.8975,1.89776,56700000.0
2006-10-30 10:28:00,1.89777,1.89777,1.8976,1.8976,46500000.0
2006-10-30 10:29:00,1.89756,1.89766,1.89756,1.89756,29600000.0
2006-10-30 10:30:00,1.89757,1.89786,1.89757,1.89776,50500000.0
2006-10-30 10:31:00,1.89765,1.89773,1.89759,1.89769,68800001.0
2006-10-30 10:32:00,1.8976,1.89765,1.89757,1.8976,44500000.0
2006-10-30 10:33:00,1.8976,1.8976,1.89744,1.89753,37300000.0
2006-10-30 10:34:00,1.89754,1.89761,1.89753,1.89757,34100000.0
2006-10-30 10:35:00,1.89753,1.89753,1.89742,1.89742,55399999.0
2006-10-30 10:36:00,1.89743,1.89747,1.89743,1.89747,27499999.0
2006-10-30 10:37:00,1.89748,1.89753,1.89741,1.89753,101199999.0
2006-10-30 10:38:00,1.8976,1.89772,1.8976,1.8977,102499998.0
2006-10-30 10:39:00,1.89761,1.89762,1.8975,1.89753,52299999.0
2006-10-30 10:40:00,1.8976,1.89765,1.89758,1.89765,39800000.0
2006-10-30 10:41:00,1.89763,1.89771,1.89753,1.89753,63499999.0
2006-10-30 10:42:00,1.89765,1.89765,1.89758,1.8976,64300001.0
2006-10-30 10:43:00,1.89767,1.89782,1.89766,1.89782,54100000.0
2006-10-30 10:44:00,1.89784,1.89831,1.89783,1.89831,54000000.0
2006-10-30 10:45:00,1.89838,1.8986,1.89835,1.8986,107600001.0
2006-10-30 10:46:00,1.89852,1.8987,1.89852,1.89856,30500000.0
2006-10-30 10:47:00,1.89857,1.8987,1.89854,1.8987,39900000.0
2006-10-30 10:48:00,1.89857,1.89858,1.89857,1.89858,13200000.0
2006-10-30 10:49:00,1.89852,1.89854,1.8984,1.89851,43800000.0
2006-10-30 10:50:00,1.89853,1.8986,1.89835,1.89835,48100001.0
2006-10-30 10:51:00,1.89851,1.89873,1.89851,1.8987,24700000.0
2006-10-30 10:52:00,1.89869,1.89869,1.89838,1.89838,42800000.0
2006-10-30 10:53:00,1.89842,1.89851,1.89825,1.89825,43300000.0
2006-10-30 10:54:00,1.89847,1.89899,1.89847,1.89897,37600000.0
2006-10-30 10:55:00,1.8989,1.8989,1.89857,1.89868,76299999.0
2006-10-30 10:56:00,1.89871,1.89884,1.89867,1.89884,40500000.0
2006-10-30 10:57:00,1.89879,1.89902,1.89877,1.89902,12800000.0
2006-10-30 10:58:00,1.89896,1.89909,1.89888,1.89892,139100000.0
2006-10-30 10:59:00,1.89895,1.89948,1.89895,1.89948,92000000.0
2006-10-30 11:00:00,1.89943,1.89943,1.89907,1.89909,48100000.0
2006-10-30 11:01:00,1.89915,1.89955,1.89915,1.89935,64700001.0
2006-10-30 11:02:00,1.89925,1.89925,1.89907,1.89923,107400000.0
2006-10-30 11:03:00,1.89949,1.89954,1.89897,1.89898,106499999.0
2006-10-30 11:04:00,1.89893,1.89903,1.89893,1.89894,50700001.0
2006-10-30 11:05:00,1.89898,1.89908,1.89873,1.89873,73000000.0
2006-10-30 11:06:00,1.89881,1.89881,1.8984,1.8984,67000002.0
2006-10-30 11:07:00,1.89844,1.8986,1.89843,1.89855,63600001.0
2006-10-30 11:08:00,1.89855,1.89861,1.89844,1.89861,69200000.0
2006-10-30 11:09:00,1.89863,1.89867,1.89852,1.89858,110100000.0
2006-10-30 11:10:00,1.89872,1.89876,1.89871,1.89875,95899999.0
2006-10-30 11:11:00,1.89885,1.899,1.89885,1.89899,64499999.0
2006-10-30 11:12:00,1.8991,1.89932,1.8991,1.89918,47700001.0
2006-10-30 11:13:00,1.89922,1.89927,1.89914,1.8992,129500000.0
2006-10-30 11:14:00,1.89917,1.89917,1.89895,1.89895,14700000.0
2006-10-30 11:15:00,1.89903,1.89928,1.89903,1.89928,11500000.0
2006-10-30 11:16:00,1.89937,1.89947,1.89935,1.89947,30700000.0
2006-10-30 11:17:00,1.89939,1.89939,1.89925,1.89929,75499998.0
2006-10-30 11:18:00,1.8993,1.89935,1.89919,1.89935,90500001.0
2006-10-30 11:19:00,1.8993,1.89933,1.89913,1.89913,47100000.0
2006-10-30 11:20:00,1.89919,1.89923,1.899,1.89903,103400001.0
2006-10-30 11:21:00,1.89912,1.89912,1.899,1.8991,33500000.0
2006-10-30 11:22:00,1.89908,1.89909,1.89882,1.89896,87000000.0
2006-10-30 11:23:00,1.89898,1.89903,1.89895,1.89898,33400000.0
2006-10-30 11:24:00,1.899,1.89905,1.89888,1.89905,55200001.0
2006-10-30 11:25:00,1.89896,1.89901,1.89882,1.89884,53000000.0
2006-10-30 11:26:00,1.89883,1.89883,1.8986,1.8986,36800000.0
2006-10-30 11:27:00,1.89853,1.89854,1.89822,1.89822,31300000.0
2006-10-30 11:28:00,1.89832,1.8984,1.89825,1.89832,58700000.0
2006-10-30 11:29:00,1.8983,1.89835,1.89819,1.89819,93500000.0
2006-10-30 11:30:00,1.89815,1.89824,1.89773,1.89773,67100000.0
2006-10-30 11:31:00,1.89763,1.89797,1.89763,1.89773,112600000.0
2006-10-30 11:32:00,1.8976,1.8976,1.89722,1.89729,65899999.0
2006-10-30 11:33:00,1.89718,1.89739,1.89713,1.89739,61000000.0
2006-10-30 11:34:00,1.89765,1.89784,1.89765,1.89781,50400000.0
2006-10-30 11:35:00,1.89784,1.89794,1.89776,1.89794,52800000.0
2006-10-30 11:36:00,1.89781,1.89781,1.8975,1.89758,60800000.0
2006-10-30 11:37:00,1.89748,1.89769,1.8972,1.89769,57499999.0
2006-10-30 11:38:00,1.89783,1.89806,1.89776,1.89806,90300001.0
2006-10-30 11:39:00,1.89806,1.89806,1.89797,1.89798,33000000.0
2006-10-30 11:40:00,1.89804,1.89812,1.8979,1.898,114700003.0
2006-10-30 11:41:00,1.89809,1.89828,1.89809,1.89826,37099999.0
2006-10-30 11:42:00,1.89827,1.89839,1.89824,1.8983,63800000.0
2006-10-30 11:43:00,1.89826,1.89826,1.89806,1.89807,59000000.0
2006-10-30 11:44:00,1.89808,1.89831,1.89801,1.89831,30900000.0
2006-10-30 11:45:00,1.8983,1.89838,1.89822,1.89822,77999998.0
2006-10-30 11:46:00,1.89832,1.89847,1.89832,1.89845,116199999.0
2006-10-30 11:47:00,1.89858,1.89858,1.89847,1.8985,103600001.0
2006-10-30 11:48:00,1.8985,1.89862,1.8985,1.89857,85600002.0
2006-10-30 11:49:00,1.8985,1.89859,1.89847,1.89856,121600000.0
2006-10-30 11:50:00,1.89853,1.89864,1.89852,1.89857,117299997.0
2006-10-30 11:51:00,1.89854,1.89869,1.89849,1.89854,94900001.0
2006-10-30 11:52:00,1.8985,1.89862,1.89848,1.89862,107000000.0
2006-10-30 11:53:00,1.89859,1.89889,1.89856,1.89889,85600001.0
2006-10-30 11:54:00,1.89894,1.89902,1.89874,1.89891,59246994.0
2006-10-30 11:55:00,1.89913,1.89916,1.89899,1.89899,24000000.0
2006-10-30 11:56:00,1.89885,1.89891,1.8988,1.8988,57599999.0
2006-10-30 11:57:00,1.89887,1.89887,1.89874,1.89885,88500000.0
2006-10-30 11:58:00,1.89878,1.8988,1.89872,1.89873,34600000.0
2006-10-30 11:59:00,1.8988,1.89885,1.89876,1.89885,46200000.0
2006-10-30 12:00:00,1.89889,1.89911,1.89889,1.89891,91600000.0
2006-10-30 12:01:00,1.89898,1.89902,1.89881,1.89883,101800000.0
2006-10-30 12:02:00,1.89875,1.89875,1.89861,1.89868,50500000.0
2006-10-30 12:03:00,1.89871,1.89871,1.89862,1.89867,19000000.0
2006-10-30 12:04:00,1.89866,1.8988,1.89858,1.89858,133600000.0
2006-10-30 12:05:00,1.89876,1.89895,1.89876,1.89888,18400000.0
2006-10-30 12:06:00,1.89885,1.89901,1.89885,1.89893,38100000.0
2006-10-30 12:07:00,1.89892,1.89901,1.89885,1.899,26800000.0
2006-10-30 12:08:00,1.89895,1.89908,1.89895,1.89905,52499999.0
2006-10-30 12:09:00,1.89903,1.89903,1.8989,1.89897,39100001.0
2006-10-30 12:10:00,1.89893,1.899,1.89884,1.899,35200000.0
2006-10-30 12:11:00,1.89884,1.89887,1.89877,1.89877,72499999.0
2006-10-30 12:12:00,1.89873,1.89895,1.89873,1.89895,55600000.0
2006-10-30 12:13:00,1.89893,1.89893,1.89877,1.89886,41699999.0
2006-10-30 12:14:00,1.8989,1.899,1.89889,1.89897,20000000.0
2006-10-30 12:15:00,1.89886,1.89886,1.89869,1.89869,24700000.0
2006-10-30 12:16:00,1.89853,1.89855,1.89845,1.89855,62300000.0
2006-10-30 12:17:00,1.89862,1.89864,1.89842,1.89862,78699999.0
2006-10-30 12:18:00,1.89874,1.89915,1.89869,1.89915,69800001.0
2006-10-30 12:19:00,1.8992,1.8992,1.8988,1.8988,119499998.0
2006-10-30 12:20:00,1.89887,1.8989,1.89874,1.89885,65100000.0
2006-10-30 12:21:00,1.89874,1.89886,1.89862,1.89865,64999999.0
2006-10-30 12:22:00,1.89851,1.89872,1.89851,1.89872,77000001.0
2006-10-30 12:23:00,1.8988,1.89886,1.89863,1.89863,65200000.0
2006-10-30 12:24:00,1.89866,1.89869,1.89857,1.89867,45500000.0
2006-10-30 12:25:00,1.89872,1.89882,1.8987,1.89872,19100000.0
2006-10-30 12:26:00,1.8988,1.8988,1.89866,1.89869,63100001.0
2006-10-30 12:27:00,1.89874,1.89898,1.89863,1.89898,131900000.0
2006-10-30 12:28:00,1.89904,1.89904,1.89883,1.89883,64400000.0
2006-10-30 12:29:00,1.89877,1.89882,1.8987,1.89872,91100001.0
2006-10-30 12:30:00,1.89878,1.89887,1.89873,1.89877,71999999.0
2006-10-30 12:31:00,1.8988,1.89908,1.8988,1.89894,137800002.0
2006-10-30 12:32:00,1.89894,1.89926,1.89894,1.89913,63800001.0
2006-10-30 12:33:00,1.89914,1.89922,1.89906,1.89922,41399999.0
2006-10-30 12:34:00,1.89927,1.89931,1.89908,1.89908,66300001.0
2006-10-30 12:35:00,1.8991,1.89916,1.89903,1.89904,50400000.0
2006-10-30 12:36:00,1.89907,1.89912,1.89898,1.89907,93400001.0
2006-10-30 12:37:00,1.89894,1.8991,1.89894,1.8991,18300000.0
2006-10-30 12:38:00,1.89907,1.89907,1.89885,1.8989,62200001.0
2006-10-30 12:39:00,1.8988,1.89893,1.89878,1.89893,41900001.0
2006-10-30 12:40:00,1.899,1.89917,1.89895,1.89917,113000003.0
2006-10-30 12:41:00,1.89912,1.8993,1.8991,1.89919,132700002.0
2006-10-30 12:42:00,1.89923,1.89929,1.89922,1.89925,71200000.0
2006-10-30 12:43:00,1.89928,1.89941,1.89928,1.89937,84900001.0
2006-10-30 12:44:00,1.89927,1.89934,1.89924,1.89928,50999999.0
2006-10-30 12:45:00,1.89939,1.89946,1.89935,1.89935,81100000.0
2006-10-30 12:46:00,1.89938,1.89956,1.89938,1.89954,98699998.0
2006-10-30 12:47:00,1.89956,1.8997,1.89952,1.89962,59800001.0
2006-10-30 12:48:00,1.89965,1.89969,1.89956,1.8996,72400000.0
2006-10-30 12:49:00,1.8996,1.89973,1.8996,1.89972,37900000.0
2006-10-30 12:50:00,1.89977,1.89982,1.89976,1.89979,50399999.0
2006-10-30 12:51:00,1.89965,1.89965,1.89957,1.89957,74400000.0
2006-10-30 12:52:00,1.89948,1.8997,1.89948,1.89953,75400000.0
2006-10-30 12:53:00,1.89956,1.89978,1.89956,1.8997,123900001.0
2006-10-30 12:54:00,1.89978,1.90002,1.89978,1.8999,73400001.0
2006-10-30 12:55:00,1.89985,1.89985,1.89961,1.89968,27700000.0
2006-10-30 12:56:00,1.89973,1.89982,1.89964,1.89964,44799999.0
2006-10-30 12:57:00,1.89947,1.89947,1.89923,1.89935,21600000.0
2006-10-30 12:58:00,1.89945,1.89967,1.89945,1.89967,75400001.0
2006-10-30 12:59:00,1.8996,1.89973,1.8994,1.89962,47300000.0
2006-10-30 13:00:00,1.89966,1.89966,1.89921,1.89921,82600001.0
2006-10-30 13:01:00,1.89905,1.89923,1.89905,1.89923,45100001.0
2006-10-30 13:02:00,1.89921,1.89931,1.89919,1.89919,43800000.0
2006-10-30 13:03:00,1.89923,1.89933,1.89923,1.89932,58499999.0
2006-10-30 13:04:00,1.89927,1.89929,1.89918,1.89918,89200000.0
2006-10-30 13:05:00,1.89906,1.89927,1.89905,1.89919,45800000.0
2006-10-30 13:06:00,1.89925,1.89928,1.89917,1.89918,55099999.0
2006-10-30 13:07:00,1.89925,1.89925,1.8992,1.8992,108900000.0
2006-10-30 13:08:00,1.89927,1.89933,1.89926,1.89933,101700000.0
2006-10-30 13:09:00,1.89925,1.89934,1.89925,1.89934,58900000.0
2006-10-30 13:10:00,1.89932,1.89936,1.89902,1.89902,38999999.0
2006-10-30 13:11:00,1.89891,1.89893,1.8988,1.89893,70100000.0
2006-10-30 13:12:00,1.89898,1.89921,1.89888,1.89921,30400000.0
2006-10-30 13:13:00,1.89908,1.89918,1.89908,1.8991,45900000.0
2006-10-30 13:14:00,1.89911,1.89921,1.89911,1.89915,62000000.0
2006-10-30 13:15:00,1.89918,1.89933,1.89918,1.89929,59400000.0
2006-10-30 13:16:00,1.89928,1.89937,1.89924,1.89937,63200001.0
2006-10-30 13:17:00,1.89942,1.89943,1.89929,1.89941,75000001.0
2006-10-30 13:18:00,1.89949,1.89957,1.89941,1.89941,56299999.0
2006-10-30 13:19:00,1.89939,1.89959,1.89937,1.89959,58200000.0
2006-10-30 13:20:00,1.89959,1.89967,1.89959,1.89961,91999999.0
2006-10-30 13:21:00,1.89955,1.89956,1.89937,1.89956,36399999.0
2006-10-30 13:22:00,1.89965,1.89974,1.89957,1.89957,88800000.0
2006-10-30 13:23:00,1.89953,1.89953,1.89938,1.89941,37300001.0
2006-10-30 13:24:00,1.89926,1.89926,1.8991,1.89916,75400002.0
2006-10-30 13:25:00,1.89927,1.89937,1.89924,1.89935,78700001.0
2006-10-30 13:26:00,1.89932,1.89933,1.89922,1.89923,62799999.0
2006-10-30 13:27:00,1.89928,1.89933,1.89918,1.89933,125100000.0
2006-10-30 13:28:00,1.89929,1.89944,1.89927,1.89938,54200000.0
2006-10-30 13:29:00,1.89937,1.89938,1.89924,1.8993,70700001.0
2006-10-30 13:30:00,1.89929,1.89941,1.89929,1.8993,49000000.0
2006-10-30 13:31:00,1.89934,1.89938,1.89926,1.89938,46199999.0
2006-10-30 13:32:00,1.89939,1.89945,1.89939,1.8994,59200000.0
2006-10-30 13:33:00,1.89957,1.89957,1.89945,1.89945,73100001.0
2006-10-30 13:34:00,1.8995,1.8996,1.8995,1.89958,92999999.0
2006-10-30 13:35:00,1.89961,1.89969,1.89961,1.89969,40499999.0
2006-10-30 13:36:00,1.89985,1.89992,1.89962,1.89962,68000000.0
2006-10-30 13:37:00,1.89959,1.89973,1.89951,1.89967,98900000.0
2006-10-30 13:38:00,1.89971,1.89977,1.89961,1.89965,98399998.0
2006-10-30 13:39:00,1.89967,1.89973,1.8996,1.8996,59900000.0
2006-10-30 13:40:00,1.8997,1.89979,1.89966,1.89979,110699999.0
2006-10-30 13:41:00,1.89982,1.89982,1.8997,1.8997,101700000.0
2006-10-30 13:42:00,1.89971,1.89992,1.89971,1.89992,110300002.0
2006-10-30 13:43:00,1.9001,1.9004,1.9001,1.9003,49600001.0
2006-10-30 13:44:00,1.9002,1.90032,1.90016,1.90032,36100000.0
2006-10-30 13:45:00,1.90025,1.90045,1.90021,1.90045,33300001.0
2006-10-30 13:46:00,1.90048,1.90076,1.90048,1.9007,81499999.0
2006-10-30 13:47:00,1.90071,1.90083,1.90068,1.90075,64100000.0
2006-10-30 13:48:00,1.90074,1.9012,1.90074,1.9012,135399997.0
2006-10-30 13:49:00,1.90127,1.90127,1.90077,1.90095,21900000.0
2006-10-30 13:50:00,1.90087,1.90087,1.90075,1.90075,31899999.0
2006-10-30 13:51:00,1.90075,1.9009,1.90075,1.90082,26300000.0
2006-10-30 13:52:00,1.90086,1.90111,1.90071,1.90111,102900001.0
2006-10-30 13:53:00,1.90113,1.90144,1.90113,1.90125,77600001.0
2006-10-30 13:54:00,1.90123,1.9014,1.90116,1.90137,139300000.0
2006-10-30 13:55:00,1.90134,1.90139,1.90129,1.90137,39900000.0
2006-10-30 13:56:00,1.90134,1.90149,1.90134,1.90142,92400001.0
2006-10-30 13:57:00,1.90142,1.9015,1.90135,1.9014,125300000.0
2006-10-30 13:58:00,1.90136,1.90139,1.90118,1.90118,49100001.0
2006-10-30 13:59:00,1.90113,1.90113,1.90097,1.90097,45250000.0
2006-10-30 14:00:00,1.90105,1.90124,1.90105,1.90116,91400000.0
2006-10-30 14:01:00,1.90123,1.90146,1.90116,1.90141,84200000.0
2006-10-30 14:02:00,1.90138,1.90167,1.90136,1.90167,66900000.0
2006-10-30 14:03:00,1.90176,1.90176,1.90137,1.90137,72499998.0
2006-10-30 14:04:00,1.90127,1.90132,1.90123,1.90132,24900000.0
2006-10-30 14:05:00,1.90132,1.90161,1.90132,1.90158,76400000.0
2006-10-30 14:06:00,1.90154,1.90162,1.90154,1.9016,54000000.0
2006-10-30 14:07:00,1.90161,1.90169,1.90161,1.90168,27600000.0
2006-10-30 14:08:00,1.90168,1.90168,1.90146,1.90148,100099999.0
2006-10-30 14:09:00,1.90156,1.90174,1.90156,1.90163,38900000.0
2006-10-30 14:10:00,1.90167,1.90173,1.90158,1.90173,37100000.0
2006-10-30 14:11:00,1.90163,1.90169,1.90153,1.90153,28400000.0
2006-10-30 14:12:00,1.9015,1.90167,1.9015,1.90152,56999999.0
2006-10-30 14:13:00,1.90153,1.90159,1.90144,1.90151,34300000.0
2006-10-30 14:14:00,1.90143,1.90143,1.90121,1.9013,65100000.0
2006-10-30 14:15:00,1.90125,1.90129,1.90119,1.90122,48300000.0
2006-10-30 14:16:00,1.90123,1.9013,1.90119,1.90122,63800000.0
2006-10-30 14:17:00,1.90115,1.90115,1.90089,1.90089,57999999.0
2006-10-30 14:18:00,1.90098,1.90114,1.90096,1.90099,72199999.0
2006-10-30 14:19:00,1.90109,1.9012,1.90107,1.90117,31200000.0
2006-10-30 14:20:00,1.90119,1.90166,1.90119,1.90166,38500000.0
2006-10-30 14:21:00,1.9016,1.90176,1.90159,1.9016,87500001.0
2006-10-30 14:22:00,1.9016,1.90175,1.90155,1.9016,34700000.0
2006-10-30 14:23:00,1.90162,1.9017,1.90162,1.90164,38900001.0
2006-10-30 14:24:00,1.90163,1.90172,1.90156,1.90157,46300000.0
2006-10-30 14:25:00,1.9016,1.90169,1.90159,1.90159,101500001.0
2006-10-30 14:26:00,1.90165,1.90167,1.90154,1.90167,64300000.0
2006-10-30 14:27:00,1.90172,1.9018,1.90165,1.9018,12900000.0
2006-10-30 14:28:00,1.90175,1.90182,1.90174,1.90176,69599999.0
2006-10-30 14:29:00,1.90178,1.90178,1.90173,1.90173,85900001.0
2006-10-30 14:30:00,1.90175,1.90179,1.9015,1.90155,55300000.0
2006-10-30 14:31:00,1.90147,1.90168,1.90147,1.90161,60800000.0
2006-10-30 14:32:00,1.90158,1.90189,1.90158,1.9018,52099999.0
2006-10-30 14:33:00,1.9019,1.90195,1.90172,1.90186,97199999.0
2006-10-30 14:34:00,1.90178,1.90188,1.90166,1.90173,38700000.0
2006-10-30 14:35:00,1.90158,1.90158,1.90148,1.90148,35300000.0
2006-10-30 14:36:00,1.90155,1.90175,1.90151,1.90173,51600001.0
2006-10-30 14:37:00,1.90175,1.90181,1.90163,1.90163,59300001.0
2006-10-30 14:38:00,1.90152,1.90152,1.90138,1.90138,40600000.0
2006-10-30 14:39:00,1.9014,1.90143,1.90125,1.90143,31500000.0
2006-10-30 14:40:00,1.90155,1.90178,1.90154,1.90154,46500000.0
2006-10-30 14:41:00,1.90153,1.90166,1.90153,1.90166,66399999.0
2006-10-30 14:42:00,1.90168,1.90207,1.90168,1.90207,55600001.0
2006-10-30 14:43:00,1.9022,1.90263,1.9022,1.9026,53700000.0
2006-10-30 14:44:00,1.90281,1.90324,1.90281,1.90324,45500000.0
2006-10-30 14:45:00,1.90327,1.90343,1.90327,1.9034,86500001.0
2006-10-30 14:46:00,1.90335,1.90344,1.9033,1.90343,68299999.0
2006-10-30 14:47:00,1.90345,1.9036,1.90337,1.90337,82900000.0
2006-10-30 14:48:00,1.90338,1.90363,1.90337,1.90363,45100000.0
2006-10-30 14:49:00,1.90377,1.90377,1.90347,1.90371,122900001.0
2006-10-30 14:50:00,1.90377,1.90377,1.90365,1.9037,52400000.0
2006-10-30 14:51:00,1.90378,1.90392,1.9037,1.90385,102100000.0
2006-10-30 14:52:00,1.9039,1.90408,1.90388,1.90403,91699997.0
2006-10-30 14:53:00,1.90394,1.90394,1.90367,1.90367,30600001.0
2006-10-30 14:54:00,1.9035,1.9035,1.90327,1.9033,47999999.0
2006-10-30 14:55:00,1.90329,1.90331,1.90321,1.90321,49450000.0
2006-10-30 14:56:00,1.90318,1.90327,1.90318,1.90326,37400000.0
2006-10-30 14:57:00,1.90319,1.90319,1.90276,1.90276,134500002.0
2006-10-30 14:58:00,1.90282,1.90287,1.90259,1.90259,51000000.0
2006-10-30 14:59:00,1.90254,1.90259,1.90248,1.90253,73300000.0
2006-10-30 15:00:00,1.90252,1.90263,1.90247,1.90248,71700002.0
2006-10-30 15:01:00,1.90237,1.9025,1.90236,1.90238,37200000.0
2006-10-30 15:02:00,1.90236,1.90244,1.90229,1.90235,39200000.0
2006-10-30 15:03:00,1.90237,1.90245,1.90234,1.90245,76100000.0
2006-10-30 15:04:00,1.90248,1.90273,1.90248,1.90273,27800000.0
2006-10-30 15:05:00,1.90279,1.90296,1.90275,1.90288,23100000.0
2006-10-30 15:06:00,1.90282,1.90294,1.90279,1.90293,79799998.0
2006-10-30 15:07:00,1.90297,1.90297,1.90282,1.90282,77499999.0
2006-10-30 15:08:00,1.90279,1.90291,1.90279,1.90287,35600000.0
2006-10-30 15:09:00,1.9029,1.9029,1.90281,1.90287,75600000.0
2006-10-30 15:10:00,1.90267,1.90284,1.90264,1.90264,54600000.0
2006-10-30 15:11:00,1.90262,1.90267,1.90254,1.90254,82500002.0
2006-10-30 15:12:00,1.90265,1.90275,1.90265,1.90275,53000001.0
2006-10-30 15:13:00,1.90273,1.90306,1.90273,1.90305,74100001.0
2006-10-30 15:14:00,1.90297,1.90362,1.90297,1.90362,60300000.0
2006-10-30 15:15:00,1.9036,1.90366,1.90297,1.90297,55600000.0
2006-10-30 15:16:00,1.90292,1.903,1.90288,1.90288,89300002.0
2006-10-30 15:17:00,1.90285,1.90293,1.90275,1.90293,70100000.0
2006-10-30 15:18:00,1.90287,1.90296,1.90279,1.90284,109399998.0
2006-10-30 15:19:00,1.9027,1.9027,1.90234,1.90241,79299998.0
2006-10-30 15:20:00,1.90235,1.90253,1.90235,1.90253,52600000.0
2006-10-30 15:21:00,1.90258,1.90258,1.9025,1.9025,59599999.0
2006-10-30 15:22:00,1.90259,1.9029,1.90259,1.90281,37900000.0
2006-10-30 15:23:00,1.90285,1.90287,1.90276,1.90287,53400000.0
2006-10-30 15:24:00,1.90296,1.90296,1.90281,1.90293,73000000.0
2006-10-30 15:25:00,1.9029,1.9029,1.90267,1.90278,146099999.0
2006-10-30 15:26:00,1.9028,1.90288,1.90274,1.90274,32300000.0
2006-10-30 15:27:00,1.90275,1.90287,1.90274,1.90274,38400000.0
2006-10-30 15:28:00,1.90272,1.90285,1.90272,1.90285,11500000.0
2006-10-30 15:29:00,1.90295,1.90323,1.9028,1.90323,73100000.0
2006-10-30 15:30:00,1.90295,1.90299,1.90246,1.90246,62600000.0
2006-10-30 15:31:00,1.9019,1.9019,1.90164,1.90164,58099999.0
2006-10-30 15:32:00,1.90145,1.90178,1.90107,1.90107,70000000.0
2006-10-30 15:33:00,1.90093,1.90135,1.90093,1.9013,61299999.0
2006-10-30 15:34:00,1.90128,1.90152,1.90128,1.90143,113499997.0
2006-10-30 15:35:00,1.90131,1.90131,1.90102,1.90121,39200000.0
2006-10-30 15:36:00,1.9013,1.90159,1.9013,1.90157,59299999.0
2006-10-30 15:37:00,1.90135,1.90135,1.90102,1.90108,39300000.0
2006-10-30 15:38:00,1.90115,1.90135,1.90106,1.90133,29000000.0
2006-10-30 15:39:00,1.90132,1.90132,1.90107,1.90109,82800000.0
2006-10-30 15:40:00,1.90111,1.90123,1.901,1.90123,63600000.0
2006-10-30 15:41:00,1.9012,1.9012,1.90085,1.90085,27900000.0
2006-10-30 15:42:00,1.90065,1.90107,1.90062,1.9009,213599999.0
2006-10-30 15:43:00,1.90107,1.90172,1.90107,1.9017,45200000.0
2006-10-30 15:44:00,1.90168,1.90168,1.90153,1.90153,66599998.0
2006-10-30 15:45:00,1.90161,1.90174,1.90149,1.90154,28300000.0
2006-10-30 15:46:00,1.90157,1.90162,1.90152,1.90152,120800001.0
2006-10-30 15:47:00,1.90133,1.90133,1.90102,1.90102,61599999.0
2006-10-30 15:48:00,1.90119,1.90139,1.90113,1.90113,84300000.0
2006-10-30 15:49:00,1.90121,1.90182,1.90121,1.90179,31900000.0
2006-10-30 15:50:00,1.90179,1.90201,1.90179,1.90201,43300000.0
2006-10-30 15:51:00,1.90203,1.90248,1.90197,1.90248,42799999.0
2006-10-30 15:52:00,1.90262,1.90264,1.90231,1.90246,125600000.0
2006-10-30 15:53:00,1.90255,1.90288,1.90255,1.90287,51400001.0
2006-10-30 15:54:00,1.90283,1.90283,1.90266,1.90269,75999999.0
2006-10-30 15:55:00,1.90279,1.90285,1.90274,1.90274,48400000.0
2006-10-30 15:56:00,1.9027,1.9027,1.90256,1.90256,96800001.0
2006-10-30 15:57:00,1.9027,1.90275,1.90257,1.9026,46499999.0
2006-10-30 15:58:00,1.9027,1.90277,1.90269,1.90277,45100000.0
2006-10-30 15:59:00,1.90286,1.90331,1.90286,1.90327,74399999.0
2006-10-30 16:00:00,1.90329,1.90329,1.90308,1.90314,73600001.0
2006-10-30 16:01:00,1.90335,1.90341,1.9031,1.9031,111000001.0
2006-10-30 16:02:00,1.90291,1.90291,1.90272,1.90275,58200000.0
2006-10-30 16:03:00,1.90273,1.90309,1.90273,1.90302,100800000.0
2006-10-30 16:04:00,1.90297,1.903,1.9029,1.9029,66799999.0
2006-10-30 16:05:00,1.90266,1.9029,1.90264,1.9029,68599999.0
2006-10-30 16:06:00,1.90296,1.90303,1.90291,1.90297,39600000.0
2006-10-30 16:07:00,1.90303,1.90331,1.90303,1.90326,22300000.0
2006-10-30 16:08:00,1.90323,1.90343,1.9032,1.90343,38300000.0
2006-10-30 16:09:00,1.90339,1.90339,1.90331,1.90331,25500001.0
2006-10-30 16:10:00,1.90298,1.90319,1.90295,1.90304,50200000.0
2006-10-30 16:11:00,1.90293,1.90295,1.90283,1.90295,29800000.0
2006-10-30 16:12:00,1.90282,1.90286,1.90255,1.90255,45099999.0
2006-10-30 16:13:00,1.90252,1.90268,1.90251,1.90263,89600000.0
2006-10-30 16:14:00,1.90262,1.9027,1.90262,1.90265,62400000.0
2006-10-30 16:15:00,1.90272,1.90284,1.90272,1.90279,59100001.0
2006-10-30 16:16:00,1.90258,1.90258,1.90216,1.90216,43800000.0
2006-10-30 16:17:00,1.90218,1.90233,1.90211,1.9023,45299999.0
2006-10-30 16:18:00,1.90238,1.90268,1.90238,1.9026,53999999.0
2006-10-30 16:19:00,1.90259,1.9031,1.90259,1.9031,30800000.0
2006-10-30 16:20:00,1.90335,1.90357,1.90335,1.90351,55499998.0
2006-10-30 16:21:00,1.90353,1.904,1.90347,1.904,58500000.0
2006-10-30 16:22:00,1.90395,1.90395,1.90367,1.90373,68800000.0
2006-10-30 16:23:00,1.90368,1.90369,1.90356,1.90358,65100000.0
2006-10-30 16:24:00,1.90348,1.90349,1.90334,1.90344,49400000.0
2006-10-30 16:25:00,1.90349,1.90349,1.9034,1.90346,48900000.0
2006-10-30 16:26:00,1.90357,1.90363,1.90356,1.90363,12400000.0
2006-10-30 16:27:00,1.90353,1.90353,1.90344,1.9035,42500000.0
2006-10-30 16:28:00,1.90336,1.90352,1.90332,1.90347,80600001.0
2006-10-30 16:29:00,1.9034,1.90341,1.90325,1.90341,39200000.0
2006-10-30 16:30:00,1.90322,1.90335,1.90322,1.90331,104699999.0
2006-10-30 16:31:00,1.9033,1.90339,1.90307,1.90307,75700001.0
2006-10-30 16:32:00,1.90304,1.90304,1.90289,1.9029,82100000.0
2006-10-30 16:33:00,1.90284,1.90284,1.90269,1.90269,18100000.0
2006-10-30 16:34:00,1.90265,1.90265,1.90247,1.90263,71800000.0
2006-10-30 16:35:00,1.90251,1.90251,1.9024,1.90245,35799999.0
2006-10-30 16:36:00,1.90252,1.90261,1.90252,1.90252,76200001.0
2006-10-30 16:37:00,1.9025,1.90262,1.90248,1.90257,27500000.0
2006-10-30 16:38:00,1.90243,1.90264,1.90243,1.90264,81099999.0
2006-10-30 16:39:00,1.90246,1.90246,1.90207,1.90219,92299998.0
2006-10-30 16:40:00,1.90204,1.90221,1.90195,1.9022,76900000.0
2006-10-30 16:41:00,1.90203,1.90238,1.90203,1.90218,81600000.0
2006-10-30 16:42:00,1.90212,1.90216,1.90198,1.90198,57600000.0
2006-10-30 16:43:00,1.90203,1.90226,1.90203,1.90216,35900000.0
2006-10-30 16:44:00,1.90213,1.90213,1.902,1.9021,53700001.0
2006-10-30 16:45:00,1.90213,1.90213,1.90205,1.90212,61499998.0
2006-10-30 16:46:00,1.90215,1.90215,1.90207,1.9021,86199999.0
2006-10-30 16:47:00,1.90212,1.90227,1.90193,1.90215,116900000.0
2006-10-30 16:48:00,1.9023,1.9023,1.90212,1.90218,53399999.0
2006-10-30 16:49:00,1.90217,1.90217,1.90208,1.90213,68699999.0
2006-10-30 16:50:00,1.90213,1.9023,1.90213,1.90224,134199996.0
2006-10-30 16:51:00,1.90232,1.90273,1.90232,1.9026,139699999.0
2006-10-30 16:52:00,1.90248,1.90248,1.90227,1.90228,31000000.0
2006-10-30 16:53:00,1.90229,1.90235,1.90227,1.90234,98000000.0
2006-10-30 16:54:00,1.9022,1.90223,1.90209,1.90221,78300000.0
2006-10-30 16:55:00,1.90229,1.90229,1.90218,1.90229,66100001.0
2006-10-30 16:56:00,1.90224,1.90248,1.90222,1.90239,28000000.0
2006-10-30 16:57:00,1.90247,1.90252,1.90244,1.90247,97799998.0
2006-10-30 16:58:00,1.90237,1.90237,1.90212,1.90212,62200000.0
2006-10-30 16:59:00,1.90222,1.90223,1.90214,1.9022,55600001.0
2006-10-30 17:00:00,1.9021,1.90224,1.90206,1.90215,68300000.0
2006-10-30 17:01:00,1.90205,1.90205,1.90191,1.90195,103400000.0
2006-10-30 17:02:00,1.90199,1.90211,1.90197,1.90203,133400004.0
2006-10-30 17:03:00,1.90213,1.90215,1.90198,1.902,32000000.0
2006-10-30 17:04:00,1.90206,1.90219,1.90187,1.90187,126399999.0
2006-10-30 17:05:00,1.90185,1.90243,1.90185,1.90243,71400001.0
2006-10-30 17:06:00,1.90248,1.90248,1.90218,1.90225,74300000.0
2006-10-30 17:07:00,1.90218,1.90225,1.90216,1.90225,79900000.0
2006-10-30 17:08:00,1.90214,1.90214,1.90201,1.90201,37399998.0
2006-10-30 17:09:00,1.90199,1.90199,1.90196,1.90196,22700000.0
2006-10-30 17:10:00,1.90198,1.90198,1.90187,1.90189,99499997.0
2006-10-30 17:11:00,1.90185,1.90203,1.90185,1.90203,93100001.0
2006-10-30 17:12:00,1.90201,1.90201,1.90186,1.902,38000000.0
2006-10-30 17:13:00,1.902,1.90207,1.90195,1.90207,47100000.0
2006-10-30 17:14:00,1.90211,1.90225,1.90211,1.90225,8600000.0
2006-10-30 17:15:00,1.90208,1.9022,1.90204,1.90204,56500000.0
2006-10-30 17:16:00,1.902,1.90202,1.90193,1.90197,75300001.0
2006-10-30 17:17:00,1.90185,1.90185,1.90165,1.90169,77100000.0
2006-10-30 17:18:00,1.90138,1.90138,1.90122,1.90122,10200000.0
2006-10-30 17:19:00,1.9009,1.9011,1.9009,1.901,39600000.0
2006-10-30 17:20:00,1.90088,1.90098,1.90088,1.90098,77499999.0
2006-10-30 17:21:00,1.90094,1.90096,1.90085,1.90085,44900000.0
2006-10-30 17:22:00,1.90085,1.9011,1.90085,1.9011,103500000.0
2006-10-30 17:23:00,1.90124,1.90161,1.90124,1.90142,34700000.0
2006-10-30 17:24:00,1.90149,1.90156,1.90122,1.90145,100500001.0
2006-10-30 17:25:00,1.90157,1.90157,1.90117,1.90129,43100000.0
2006-10-30 17:26:00,1.90143,1.90143,1.90131,1.90137,71700000.0
2006-10-30 17:27:00,1.90141,1.90141,1.90131,1.90131,9600000.0
2006-10-30 17:28:00,1.90135,1.90142,1.90135,1.90142,6000000.0
2006-10-30 17:29:00,1.90154,1.90167,1.90154,1.90158,31500000.0
2006-10-30 17:30:00,1.90161,1.9017,1.90153,1.90168,70200001.0
2006-10-30 17:31:00,1.90159,1.90159,1.90139,1.90148,54200000.0
2006-10-30 17:32:00,1.90148,1.9015,1.90137,1.90147,63100002.0
2006-10-30 17:33:00,1.90153,1.90153,1.90137,1.90137,10000000.0
2006-10-30 17:34:00,1.90133,1.90133,1.90121,1.90121,50900000.0
2006-10-30 17:35:00,1.90118,1.90119,1.9011,1.90111,56200000.0
2006-10-30 17:36:00,1.90109,1.90113,1.90103,1.90113,43500000.0
2006-10-30 17:37:00,1.9011,1.90115,1.90105,1.9011,51700001.0
2006-10-30 17:38:00,1.9011,1.90115,1.9011,1.9011,56800000.0
2006-10-30 17:39:00,1.90112,1.90112,1.90096,1.90099,71400001.0
2006-10-30 17:40:00,1.90101,1.90101,1.9009,1.90098,42299999.0
2006-10-30 17:41:00,1.90103,1.90106,1.901,1.90104,35900000.0
2006-10-30 17:42:00,1.90102,1.90103,1.90088,1.90103,61800000.0
2006-10-30 17:43:00,1.90108,1.90122,1.90108,1.9012,63000000.0
2006-10-30 17:44:00,1.90118,1.90138,1.90113,1.90135,77200000.0
2006-10-30 17:45:00,1.9013,1.9014,1.90117,1.90134,91900001.0
2006-10-30 17:46:00,1.90128,1.90132,1.90123,1.90132,21400000.0
2006-10-30 17:47:00,1.90138,1.90138,1.90129,1.90132,66900001.0
2006-10-30 17:48:00,1.90139,1.90167,1.90139,1.90158,26500000.0
2006-10-30 17:49:00,1.90162,1.90169,1.90156,1.90169,94099997.0
2006-10-30 17:50:00,1.90163,1.90173,1.90163,1.90169,47199999.0
2006-10-30 17:51:00,1.90171,1.90179,1.90159,1.90163,35600000.0
2006-10-30 17:52:00,1.90156,1.90156,1.90129,1.9013,60099999.0
2006-10-30 17:53:00,1.90124,1.90142,1.90116,1.90142,19200000.0
2006-10-30 17:54:00,1.90135,1.9014,1.90124,1.9014,87799999.0
2006-10-30 17:55:00,1.90153,1.90163,1.90146,1.90163,141100001.0
2006-10-30 17:56:00,1.90164,1.90179,1.90164,1.90176,32900000.0
2006-10-30 17:57:00,1.90182,1.90203,1.90182,1.90198,69399999.0
2006-10-30 17:58:00,1.90203,1.9022,1.90203,1.90211,65600001.0
2006-10-30 17:59:00,1.90202,1.90215,1.90195,1.90214,44300000.0
2006-10-30 18:00:00,1.90231,1.90231,1.90182,1.90182,38300000.0
2006-10-30 18:01:00,1.90183,1.90208,1.90183,1.90197,891900004.0
2006-10-30 18:02:00,1.90194,1.90194,1.90183,1.90187,1212900003.0
2006-10-30 18:03:00,1.9019,1.90221,1.9019,1.90197,1121250004.0
2006-10-30 18:04:00,1.90204,1.90225,1.90204,1.90218,835220001.0
2006-10-30 18:05:00,1.90217,1.90235,1.90202,1.90202,1132999994.0
2006-10-30 18:06:00,1.90203,1.90214,1.90199,1.90208,944649996.0
2006-10-30 18:07:00,1.90207,1.90222,1.90205,1.90222,1122100002.0
2006-10-30 18:08:00,1.90221,1.90229,1.90211,1.90212,1347199993.0
2006-10-30 18:09:00,1.90216,1.90251,1.90211,1.90251,557799997.0
2006-10-30 18:10:00,1.90251,1.90268,1.90251,1.90253,968599998.0
2006-10-30 18:11:00,1.9026,1.90283,1.9026,1.90283,583446996.0
2006-10-30 18:12:00,1.90283,1.90283,1.90265,1.90267,723669997.0
2006-10-30 18:13:00,1.90266,1.90268,1.90244,1.90244,543799998.0
2006-10-30 18:14:00,1.90239,1.90254,1.90239,1.90249,691999996.0
2006-10-30 18:15:00,1.90252,1.90252,1.90219,1.90219,959799997.0
2006-10-30 18:16:00,1.90218,1.90221,1.90205,1.90215,824046994.0
2006-10-30 18:17:00,1.90221,1.90223,1.90202,1.90218,452600001.0
2006-10-30 18:18:00,1.90223,1.90238,1.90221,1.90221,657499998.0
2006-10-30 18:19:00,1.90226,1.90241,1.90217,1.90227,503199996.0
2006-10-30 18:20:00,1.90229,1.90239,1.90217,1.90235,536499998.0
2006-10-30 18:21:00,1.90233,1.90233,1.90219,1.90223,699470000.0
2006-10-30 18:22:00,1.90219,1.90221,1.90202,1.9021,563499998.0
2006-10-30 18:23:00,1.90215,1.90222,1.90204,1.90215,835400003.0
2006-10-30 18:24:00,1.90209,1.90209,1.90181,1.9019,778600001.0
2006-10-30 18:25:00,1.90182,1.90197,1.90169,1.90182,604400000.0
2006-10-30 18:26:00,1.90178,1.9018,1.90156,1.90165,594900000.0
2006-10-30 18:27:00,1.90164,1.90169,1.90143,1.90155,707549999.0
2006-10-30 18:28:00,1.9015,1.90161,1.90145,1.90155,426600000.0
2006-10-30 18:29:00,1.90154,1.90154,1.90114,1.90124,751350003.0
2006-10-30 18:30:00,1.90127,1.90143,1.90124,1.90128,744099997.0
2006-10-30 18:31:00,1.90131,1.90139,1.90122,1.90122,447800003.0
2006-10-30 18:32:00,1.90123,1.90149,1.90109,1.90146,372499999.0
2006-10-30 18:33:00,1.90147,1.90154,1.90134,1.90139,722199997.0
2006-10-30 18:34:00,1.90142,1.90163,1.90139,1.90145,693300000.0
2006-10-30 18:35:00,1.90158,1.90199,1.90158,1.90175,403746992.0
2006-10-30 18:36:00,1.90177,1.90184,1.90173,1.90184,79300000.0
2006-10-30 18:37:00,1.90187,1.90194,1.90187,1.9019,92599999.0
2006-10-30 18:38:00,1.90194,1.90194,1.90177,1.90193,180900000.0
2006-10-30 18:39:00,1.9019,1.90203,1.9019,1.90203,179399998.0
2006-10-30 18:40:00,1.90205,1.90213,1.90199,1.90202,359199998.0
2006-10-30 18:41:00,1.90198,1.90205,1.90187,1.90195,405299999.0
2006-10-30 18:42:00,1.90189,1.90198,1.90187,1.90187,166500002.0
2006-10-30 18:43:00,1.90188,1.902,1.90188,1.902,96400000.0
2006-10-30 18:44:00,1.90195,1.9021,1.90186,1.90203,484300000.0
2006-10-30 18:45:00,1.9021,1.90214,1.90202,1.90208,170599999.0
2006-10-30 18:46:00,1.90203,1.90203,1.9019,1.90197,139900000.0
2006-10-30 18:47:00,1.90198,1.90201,1.90191,1.90193,324399997.0
2006-10-30 18:48:00,1.90188,1.90206,1.90188,1.90202,368599997.0
2006-10-30 18:49:00,1.90207,1.90207,1.90195,1.90198,91200000.0
2006-10-30 18:50:00,1.90188,1.90188,1.90168,1.90176,247199998.0
2006-10-30 18:51:00,1.90181,1.90201,1.90172,1.90201,434099999.0
2006-10-30 18:52:00,1.90196,1.90211,1.90186,1.90211,476546990.0
2006-10-30 18:53:00,1.90207,1.90217,1.90196,1.90196,391900000.0
2006-10-30 18:54:00,1.90209,1.90224,1.90206,1.90213,264900000.0
2006-10-30 18:55:00,1.90214,1.90218,1.90189,1.90218,514499999.0
2006-10-30 18:56:00,1.90219,1.90227,1.90213,1.90224,294299995.0
2006-10-30 18:57:00,1.9022,1.90232,1.90216,1.90228,322600001.0
2006-10-30 18:58:00,1.90235,1.90254,1.90228,1.90244,783799993.0
2006-10-30 18:59:00,1.90233,1.9024,1.90217,1.90217,448900001.0
2006-10-30 19:00:00,1.90222,1.90234,1.90217,1.90227,331699994.0
2006-10-30 19:01:00,1.90228,1.90238,1.90228,1.90232,102700000.0
2006-10-30 19:02:00,1.90233,1.90258,1.90233,1.90237,392100000.0
2006-10-30 19:03:00,1.9024,1.90253,1.90232,1.90245,732750002.0
2006-10-30 19:04:00,1.90256,1.90263,1.9025,1.90263,329899994.0
2006-10-30 19:05:00,1.90265,1.90271,1.90256,1.90256,121400000.0
2006-10-30 19:06:00,1.90255,1.90255,1.90235,1.90253,624799998.0
2006-10-30 19:07:00,1.90252,1.90252,1.90237,1.90245,350299997.0
2006-10-30 19:08:00,1.90238,1.90261,1.90238,1.90256,595600002.0
2006-10-30 19:09:00,1.90252,1.90252,1.90228,1.90245,312899999.0
2006-10-30 19:10:00,1.90242,1.90252,1.90228,1.90228,307700000.0
2006-10-30 19:11:00,1.9023,1.9024,1.90222,1.90228,69300000.0
2006-10-30 19:12:00,1.90227,1.90243,1.90205,1.90243,231100001.0
2006-10-30 19:13:00,1.90255,1.90258,1.90245,1.90255,391500002.0
2006-10-30 19:14:00,1.90259,1.90263,1.90252,1.90263,208200002.0
2006-10-30 19:15:00,1.90261,1.90261,1.90233,1.90233,304750000.0
2006-10-30 19:16:00,1.90228,1.90234,1.90219,1.9023,113600002.0
2006-10-30 19:17:00,1.90231,1.90234,1.90223,1.90232,227700001.0
2006-10-30 19:18:00,1.90224,1.90232,1.90214,1.90232,308299999.0
2006-10-30 19:19:00,1.90235,1.9024,1.90225,1.90227,323600004.0
2006-10-30 19:20:00,1.9023,1.90236,1.90222,1.9023,327550003.0
2006-10-30 19:21:00,1.90229,1.90229,1.90213,1.90213,355050002.0
2006-10-30 19:22:00,1.90213,1.9023,1.90213,1.90222,223400000.0
2006-10-30 19:23:00,1.90218,1.90233,1.90213,1.90233,335100001.0
2006-10-30 19:24:00,1.90234,1.90234,1.90227,1.90227,174200002.0
2006-10-30 19:25:00,1.90228,1.90232,1.90224,1.90228,93400000.0
2006-10-30 19:26:00,1.90224,1.90229,1.90213,1.90214,398100001.0
2006-10-30 19:27:00,1.90225,1.90252,1.90225,1.90242,623600003.0
2006-10-30 19:28:00,1.9024,1.90255,1.90237,1.9024,355299998.0
2006-10-30 19:29:00,1.90239,1.90266,1.90236,1.90266,327100000.0
2006-10-30 19:30:00,1.90264,1.90267,1.90246,1.90253,481500003.0
2006-10-30 19:31:00,1.90249,1.90255,1.90242,1.90255,316000002.0
2006-10-30 19:32:00,1.90255,1.90255,1.90245,1.90248,343800000.0
2006-10-30 19:33:00,1.90249,1.90252,1.90245,1.90247,293299998.0
2006-10-30 19:34:00,1.90237,1.90242,1.90229,1.9023,224500003.0
2006-10-30 19:35:00,1.90229,1.90236,1.90222,1.90225,336099999.0
2006-10-30 19:36:00,1.90222,1.90222,1.90202,1.90208,251649998.0
2006-10-30 19:37:00,1.90205,1.90215,1.90202,1.9021,293000001.0
2006-10-30 19:38:00,1.90207,1.90227,1.90205,1.90218,104200000.0
2006-10-30 19:39:00,1.90224,1.90236,1.90224,1.90228,135100000.0
2006-10-30 19:40:00,1.90221,1.90228,1.90209,1.90218,298999998.0
2006-10-30 19:41:00,1.9022,1.9023,1.90211,1.90213,383400004.0
2006-10-30 19:42:00,1.90212,1.90226,1.90209,1.90209,340400004.0
2006-10-30 19:43:00,1.90209,1.90224,1.90208,1.90224,125800001.0
2006-10-30 19:44:00,1.90219,1.90224,1.90208,1.90212,412000002.0
2006-10-30 19:45:00,1.90212,1.90221,1.90208,1.90217,162400000.0
2006-10-30 19:46:00,1.90214,1.90215,1.90196,1.9021,307199996.0
2006-10-30 19:47:00,1.90206,1.90215,1.90192,1.90215,121500003.0
2006-10-30 19:48:00,1.90219,1.90219,1.90208,1.90219,220599998.0
2006-10-30 19:49:00,1.90225,1.90227,1.9021,1.90225,279900003.0
2006-10-30 19:50:00,1.90224,1.90224,1.9021,1.9021,233600000.0
2006-10-30 19:51:00,1.9021,1.90215,1.90205,1.90215,254046994.0
2006-10-30 19:52:00,1.90212,1.90212,1.902,1.902,185300001.0
2006-10-30 19:53:00,1.90207,1.9021,1.90198,1.90204,48100000.0
2006-10-30 19:54:00,1.90205,1.90207,1.90197,1.902,263699997.0
2006-10-30 19:55:00,1.90189,1.90198,1.90178,1.90198,128646993.0
2006-10-30 19:56:00,1.90164,1.90203,1.90159,1.90201,299300000.0
2006-10-30 19:57:00,1.90198,1.90201,1.90183,1.90183,371700002.0
2006-10-30 19:58:00,1.9018,1.90185,1.90177,1.9018,258100000.0
2006-10-30 19:59:00,1.90176,1.9019,1.90174,1.90183,335799999.0
2006-10-30 20:00:00,1.90178,1.9018,1.90167,1.90175,247200002.0
2006-10-30 20:01:00,1.90173,1.90173,1.90157,1.90157,183799999.0
2006-10-30 20:02:00,1.9016,1.9016,1.90141,1.9015,129300001.0
2006-10-30 20:03:00,1.90152,1.90152,1.90132,1.90146,81300000.0
2006-10-30 20:04:00,1.90161,1.90165,1.90151,1.90151,259199998.0
2006-10-30 20:05:00,1.90145,1.90165,1.90145,1.90151,182300000.0
2006-10-30 20:06:00,1.90148,1.90148,1.9013,1.90145,147700000.0
2006-10-30 20:07:00,1.90147,1.9015,1.9014,1.90148,154500002.0
2006-10-30 20:08:00,1.90158,1.90178,1.9015,1.90173,373999997.0
2006-10-30 20:09:00,1.90168,1.90177,1.90166,1.90171,111399999.0
2006-10-30 20:10:00,1.90167,1.90174,1.9016,1.90165,118800000.0
2006-10-30 20:11:00,1.90172,1.90172,1.90158,1.90164,63100001.0
2006-10-30 20:12:00,1.90159,1.90164,1.90142,1.90143,439799996.0
2006-10-30 20:13:00,1.90139,1.90163,1.90139,1.90151,188199998.0
2006-10-30 20:14:00,1.90158,1.90163,1.90152,1.90152,173900000.0
2006-10-30 20:15:00,1.90162,1.9018,1.90162,1.90172,295100003.0
2006-10-30 20:16:00,1.90169,1.90177,1.90169,1.90175,87800000.0
2006-10-30 20:17:00,1.90179,1.9019,1.90179,1.90188,52600000.0
2006-10-30 20:18:00,1.90192,1.90203,1.90192,1.90199,165999998.0
2006-10-30 20:19:00,1.90203,1.90213,1.902,1.90213,240299997.0
2006-10-30 20:20:00,1.90208,1.90209,1.90197,1.90201,285700001.0
2006-10-30 20:21:00,1.90197,1.90201,1.90192,1.90198,191500002.0
2006-10-30 20:22:00,1.902,1.90205,1.902,1.902,170000000.0
2006-10-30 20:23:00,1.90198,1.90205,1.90189,1.90203,404399999.0
2006-10-30 20:24:00,1.90203,1.90204,1.90196,1.90199,129800002.0
2006-10-30 20:25:00,1.90199,1.90205,1.9019,1.90204,412899999.0
2006-10-30 20:26:00,1.90198,1.90205,1.90191,1.90191,421699998.0
2006-10-30 20:27:00,1.90195,1.90198,1.9019,1.90198,351570002.0
2006-10-30 20:28:00,1.90195,1.90209,1.90194,1.90198,392500001.0
2006-10-30 20:29:00,1.90202,1.90202,1.9019,1.9019,221200000.0
2006-10-30 20:30:00,1.90191,1.90192,1.90178,1.90188,943400000.0
2006-10-30 20:31:00,1.90196,1.90208,1.90195,1.90207,613200001.0
2006-10-30 20:32:00,1.90208,1.90212,1.90193,1.90208,720999992.0
2006-10-30 20:33:00,1.9021,1.90215,1.90201,1.90201,219900000.0
2006-10-30 20:34:00,1.90206,1.90219,1.90203,1.90203,176699998.0
2006-10-30 20:35:00,1.90204,1.90205,1.90194,1.90197,60700000.0
2006-10-30 20:36:00,1.902,1.90209,1.90189,1.90209,134500000.0
2006-10-30 20:37:00,1.90213,1.90225,1.90211,1.90211,202499999.0
2006-10-30 20:38:00,1.90209,1.90229,1.90207,1.90218,272899999.0
2006-10-30 20:39:00,1.90219,1.90219,1.90183,1.90183,267500000.0
2006-10-30 20:40:00,1.9018,1.90185,1.90175,1.9018,189299999.0
2006-10-30 20:41:00,1.90175,1.90185,1.90172,1.90182,183800002.0
2006-10-30 20:42:00,1.90185,1.90185,1.9018,1.9018,13800000.0
2006-10-30 20:43:00,1.90185,1.90187,1.90175,1.9018,171600000.0
2006-10-30 20:44:00,1.9018,1.90183,1.90176,1.90178,429700000.0
2006-10-30 20:45:00,1.90173,1.90173,1.90158,1.90158,80799998.0
2006-10-30 20:46:00,1.90159,1.90173,1.90159,1.90165,127499999.0
2006-10-30 20:47:00,1.90159,1.90162,1.90139,1.90155,338900002.0
2006-10-30 20:48:00,1.90153,1.90164,1.90151,1.90164,177999999.0
2006-10-30 20:49:00,1.90162,1.90162,1.90138,1.90145,106600001.0
2006-10-30 20:50:00,1.90138,1.90144,1.90132,1.90144,405500001.0
2006-10-30 20:51:00,1.90143,1.90143,1.9011,1.9012,423199998.0
2006-10-30 20:52:00,1.90115,1.90126,1.90115,1.90125,166400000.0
2006-10-30 20:53:00,1.90115,1.90122,1.90101,1.90101,733199999.0
2006-10-30 20:54:00,1.90109,1.90109,1.90094,1.90105,353599999.0
2006-10-30 20:55:00,1.90108,1.9011,1.90101,1.9011,302900000.0
2006-10-30 20:56:00,1.90106,1.90112,1.90091,1.90097,519300000.0
2006-10-30 20:57:00,1.901,1.90115,1.90093,1.90106,494899997.0
2006-10-30 20:58:00,1.90117,1.90123,1.9011,1.90116,237799996.0
2006-10-30 20:59:00,1.90113,1.90121,1.90102,1.90121,531400001.0
2006-10-30 21:00:00,1.90126,1.90136,1.9012,1.9012,378700002.0
2006-10-30 21:01:00,1.90129,1.9014,1.90129,1.9014,482300003.0
2006-10-30 21:02:00,1.90137,1.90137,1.90122,1.90135,209100000.0
2006-10-30 21:03:00,1.90131,1.90142,1.90131,1.90131,177600000.0
2006-10-30 21:04:00,1.90132,1.90149,1.90132,1.90149,167400003.0
2006-10-30 21:05:00,1.90149,1.90161,1.90141,1.90161,242600000.0
2006-10-30 21:06:00,1.90146,1.90149,1.90137,1.90137,275199996.0
2006-10-30 21:07:00,1.90142,1.90154,1.90131,1.90152,104000001.0
2006-10-30 21:08:00,1.90153,1.90153,1.90142,1.90142,74400000.0
2006-10-30 21:09:00,1.90136,1.90153,1.90136,1.90149,83900000.0
2006-10-30 21:10:00,1.90155,1.90163,1.90154,1.90163,79300000.0
2006-10-30 21:11:00,1.90158,1.90163,1.90149,1.90149,91800000.0
2006-10-30 21:12:00,1.90147,1.90163,1.90147,1.90163,63700000.0
2006-10-30 21:13:00,1.90167,1.902,1.90167,1.90195,189000000.0
2006-10-30 21:14:00,1.90195,1.90195,1.9016,1.9016,339299998.0
2006-10-30 21:15:00,1.9016,1.90162,1.90148,1.90154,245500002.0
2006-10-30 21:16:00,1.90151,1.90151,1.9014,1.90143,70600001.0
2006-10-30 21:17:00,1.9014,1.90146,1.90132,1.90136,180299999.0
2006-10-30 21:18:00,1.90131,1.90136,1.9013,1.90136,26000000.0
2006-10-30 21:19:00,1.90142,1.90142,1.90127,1.90127,150500003.0
2006-10-30 21:20:00,1.90127,1.90134,1.90122,1.90132,229199999.0
2006-10-30 21:21:00,1.90132,1.90135,1.9013,1.9013,177500001.0
2006-10-30 21:22:00,1.90131,1.90144,1.90131,1.90139,196499998.0
2006-10-30 21:23:00,1.90143,1.90143,1.90142,1.90142,15900000.0
2006-10-30 21:24:00,1.90141,1.90147,1.9014,1.9014,128450000.0
2006-10-30 21:25:00,1.90141,1.90147,1.9014,1.9014,187099997.0
2006-10-30 21:26:00,1.90139,1.90139,1.90125,1.90139,57200000.0
2006-10-30 21:27:00,1.9014,1.90151,1.90138,1.9014,116299999.0
2006-10-30 21:28:00,1.90141,1.90152,1.90137,1.90152,216900000.0
2006-10-30 21:29:00,1.90155,1.90155,1.90145,1.90148,39200000.0
2006-10-30 21:30:00,1.90141,1.90141,1.90115,1.90115,59000000.0
2006-10-30 21:31:00,1.90124,1.90141,1.90124,1.90141,23399999.0
2006-10-30 21:32:00,1.90144,1.90146,1.90127,1.90144,228099998.0
2006-10-30 21:33:00,1.90147,1.90155,1.9014,1.90152,420400006.0
2006-10-30 21:34:00,1.90154,1.90154,1.90135,1.90135,213399998.0
2006-10-30 21:35:00,1.90141,1.90144,1.90123,1.90123,79499999.0
2006-10-30 21:36:00,1.90118,1.90142,1.90118,1.90137,89999999.0
2006-10-30 21:37:00,1.90137,1.90147,1.90135,1.90137,254400001.0
2006-10-30 21:38:00,1.90127,1.90136,1.90127,1.90129,138799999.0
2006-10-30 21:39:00,1.90125,1.90126,1.90123,1.90124,46900000.0
2006-10-30 21:40:00,1.90124,1.90132,1.90122,1.90122,105500000.0
2006-10-30 21:41:00,1.9012,1.90128,1.90117,1.90122,141199998.0
2006-10-30 21:42:00,1.90123,1.90134,1.90123,1.90128,132700000.0
2006-10-30 21:43:00,1.90129,1.90152,1.90129,1.90152,49399999.0
2006-10-30 21:44:00,1.90152,1.90152,1.90131,1.90141,130099999.0
2006-10-30 21:45:00,1.90144,1.90153,1.90144,1.90153,84000001.0
2006-10-30 21:46:00,1.90155,1.90157,1.90155,1.90155,85000000.0
2006-10-30 21:47:00,1.90153,1.90153,1.90145,1.90145,193700001.0
2006-10-30 21:48:00,1.90135,1.90146,1.90126,1.90146,130299998.0
2006-10-30 21:49:00,1.90138,1.90138,1.90112,1.90126,91599999.0
2006-10-30 21:50:00,1.9012,1.9013,1.90105,1.9013,39000000.0
2006-10-30 21:51:00,1.90134,1.90135,1.90107,1.90107,205099999.0
2006-10-30 21:52:00,1.90111,1.90123,1.90111,1.90123,78400001.0
2006-10-30 21:53:00,1.90121,1.90121,1.90111,1.90117,39400000.0
2006-10-30 21:54:00,1.90122,1.90122,1.90105,1.90105,121500000.0
2006-10-30 21:55:00,1.90107,1.90116,1.90104,1.9011,105500000.0
2006-10-30 21:56:00,1.90113,1.9012,1.9011,1.90115,67299999.0
2006-10-30 21:57:00,1.9012,1.90125,1.90111,1.90118,69499999.0
2006-10-30 21:58:00,1.90121,1.9013,1.90121,1.9013,119599998.0
2006-10-30 21:59:00,1.90135,1.90164,1.90135,1.90164,404100006.0
2006-10-30 22:00:00,1.90173,1.90193,1.90152,1.9017,211300000.0
2006-10-30 22:01:00,1.90169,1.90169,1.90143,1.90143,94299998.0
2006-10-30 22:02:00,1.9016,1.90165,1.90155,1.90165,169799999.0
2006-10-30 22:03:00,1.9016,1.90166,1.90153,1.90153,51700000.0
2006-10-30 22:04:00,1.90147,1.90158,1.90141,1.90151,264099998.0
2006-10-30 22:05:00,1.90148,1.9015,1.9014,1.9015,154200001.0
2006-10-30 22:06:00,1.90151,1.90163,1.90151,1.90159,59900001.0
2006-10-30 22:07:00,1.90162,1.90162,1.9015,1.9015,65300000.0
2006-10-30 22:08:00,1.9015,1.9015,1.90148,1.90148,62500000.0
2006-10-30 22:09:00,1.9015,1.9015,1.9015,1.9015,22600000.0
2006-10-30 22:10:00,1.90148,1.9015,1.90145,1.9015,49899998.0
2006-10-30 22:11:00,1.90148,1.90148,1.9014,1.90142,57199999.0
2006-10-30 22:12:00,1.90143,1.90148,1.90141,1.90145,154199999.0
2006-10-30 22:13:00,1.9015,1.90152,1.9015,1.9015,41100000.0
2006-10-30 22:14:00,1.90148,1.90155,1.90144,1.90153,39200000.0
2006-10-30 22:15:00,1.90155,1.90155,1.90138,1.90145,205999998.0
2006-10-30 22:16:00,1.90145,1.90151,1.9014,1.90149,292300002.0
2006-10-30 22:17:00,1.9015,1.90155,1.9014,1.90155,76199998.0
2006-10-30 22:18:00,1.90155,1.90155,1.90145,1.90145,63300000.0
2006-10-30 22:19:00,1.90143,1.90147,1.90142,1.90143,47600000.0
2006-10-30 22:20:00,1.90143,1.90154,1.90135,1.90146,85500000.0
2006-10-30 22:21:00,1.90158,1.90158,1.90145,1.90153,120600001.0
2006-10-30 22:22:00,1.90165,1.90171,1.90161,1.90171,118799999.0
2006-10-30 22:23:00,1.90173,1.90182,1.90156,1.90165,133400000.0
2006-10-30 22:24:00,1.90169,1.90176,1.90163,1.90173,33500000.0
2006-10-30 22:25:00,1.90177,1.90177,1.90167,1.90168,92100000.0
2006-10-30 22:26:00,1.90172,1.90178,1.90172,1.90177,74000001.0
2006-10-30 22:27:00,1.9017,1.90175,1.90163,1.9017,88400000.0
2006-10-30 22:28:00,1.90172,1.90172,1.90157,1.90161,85699999.0
2006-10-30 22:29:00,1.90163,1.90183,1.90163,1.90172,247099999.0
2006-10-30 22:30:00,1.90175,1.90175,1.90166,1.90166,98400000.0
2006-10-30 22:31:00,1.90168,1.90183,1.90168,1.90183,72100000.0
2006-10-30 22:32:00,1.90184,1.9019,1.90167,1.90167,265900001.0
2006-10-30 22:33:00,1.90167,1.90183,1.90167,1.90175,73000000.0
2006-10-30 22:34:00,1.90173,1.90174,1.90158,1.9016,120500001.0
2006-10-30 22:35:00,1.90165,1.90183,1.90165,1.90183,52599998.0
2006-10-30 22:36:00,1.90182,1.90182,1.90165,1.90165,40800000.0
2006-10-30 22:37:00,1.90177,1.90183,1.90171,1.90171,67200000.0
2006-10-30 22:38:00,1.90155,1.90165,1.90155,1.9016,90000001.0
2006-10-30 22:39:00,1.90162,1.90168,1.90162,1.90168,105699997.0
2006-10-30 22:40:00,1.90168,1.90168,1.90162,1.90168,65599999.0
2006-10-30 22:41:00,1.9017,1.90177,1.9017,1.90177,75399999.0
2006-10-30 22:42:00,1.9018,1.90187,1.90178,1.90187,50599999.0
2006-10-30 22:43:00,1.90175,1.90175,1.90165,1.90167,111300003.0
2006-10-30 22:44:00,1.9017,1.90183,1.9017,1.90176,145300000.0
2006-10-30 22:45:00,1.9017,1.9017,1.90163,1.90167,80400000.0
2006-10-30 22:46:00,1.90163,1.90173,1.90161,1.90167,68600000.0
2006-10-30 22:47:00,1.90158,1.90168,1.9015,1.90168,77299999.0
2006-10-30 22:48:00,1.90163,1.90173,1.90162,1.90162,40800001.0
2006-10-30 22:49:00,1.9016,1.9016,1.90153,1.90155,21600000.0
2006-10-30 22:50:00,1.90157,1.9017,1.90155,1.90161,26200000.0
2006-10-30 22:51:00,1.90167,1.9018,1.90166,1.90176,70700001.0
2006-10-30 22:52:00,1.90172,1.90172,1.90172,1.90172,30100000.0
2006-10-30 22:53:00,1.90175,1.90181,1.90148,1.90172,83800000.0
2006-10-30 22:54:00,1.90172,1.90172,1.90165,1.90165,41300000.0
2006-10-30 22:55:00,1.90163,1.9018,1.90163,1.90178,74900000.0
2006-10-30 22:56:00,1.90173,1.90173,1.90162,1.90162,34400000.0
2006-10-30 22:57:00,1.90172,1.90182,1.90164,1.90182,31100000.0
2006-10-30 22:58:00,1.90168,1.9019,1.90167,1.90167,79500001.0
2006-10-30 22:59:00,1.90175,1.90187,1.90173,1.90177,142899999.0
2006-10-30 23:00:00,1.90172,1.90172,1.90147,1.90147,69300000.0
2006-10-30 23:01:00,1.90168,1.90168,1.90159,1.90162,29000000.0
2006-10-30 23:02:00,1.90167,1.90178,1.90167,1.90178,22900000.0
2006-10-30 23:03:00,1.90167,1.90168,1.90163,1.90168,76300000.0
2006-10-30 23:04:00,1.90175,1.90202,1.90175,1.90201,39899999.0
2006-10-30 23:05:00,1.902,1.90203,1.902,1.90203,11500000.0
2006-10-30 23:06:00,1.90203,1.90208,1.90198,1.90203,102899999.0
2006-10-30 23:07:00,1.90202,1.90207,1.90194,1.90205,66400000.0
2006-10-30 23:08:00,1.902,1.902,1.902,1.902,15600000.0
2006-10-30 23:09:00,1.90198,1.90198,1.90175,1.90188,68300000.0
2006-10-30 23:10:00,1.90183,1.90197,1.90183,1.9019,21400000.0
2006-10-30 23:11:00,1.902,1.9021,1.902,1.90203,16300000.0
2006-10-30 23:12:00,1.90202,1.9021,1.90198,1.90198,60800001.0
2006-10-30 23:13:00,1.90222,1.90222,1.90205,1.90208,88700000.0
2006-10-30 23:14:00,1.90196,1.90213,1.90187,1.90213,90099999.0
2006-10-30 23:15:00,1.90198,1.90198,1.9019,1.90193,30700000.0
2006-10-30 23:16:00,1.90203,1.90221,1.90195,1.90217,61399999.0
2006-10-30 23:17:00,1.9021,1.90215,1.90204,1.90207,56000000.0
2006-10-30 23:18:00,1.90205,1.90205,1.90189,1.90198,94200001.0
2006-10-30 23:19:00,1.90196,1.902,1.90192,1.90197,55200000.0
2006-10-30 23:20:00,1.90205,1.90205,1.90193,1.90195,73400001.0
2006-10-30 23:21:00,1.90193,1.90213,1.90193,1.90213,72400000.0
2006-10-30 23:22:00,1.90206,1.9021,1.90194,1.90199,36700000.0
2006-10-30 23:23:00,1.90188,1.90202,1.90187,1.90202,97399998.0
2006-10-30 23:24:00,1.90203,1.90203,1.90192,1.90203,28700000.0
2006-10-30 23:25:00,1.90196,1.90201,1.90194,1.90198,30100000.0
2006-10-30 23:26:00,1.90198,1.902,1.90198,1.902,17000000.0
2006-10-30 23:27:00,1.90196,1.90196,1.90195,1.90195,33699999.0
2006-10-30 23:28:00,1.90183,1.90183,1.90182,1.90182,1500000.0
2006-10-30 23:29:00,1.9019,1.9019,1.90185,1.90187,41400000.0
2006-10-30 23:30:00,1.90189,1.9019,1.90187,1.9019,49200001.0
2006-10-30 23:31:00,1.90172,1.90176,1.90162,1.90162,58500000.0
2006-10-30 23:32:00,1.90159,1.90168,1.9015,1.90157,41300000.0
2006-10-30 23:33:00,1.9015,1.90164,1.9015,1.90153,49900000.0
2006-10-30 23:34:00,1.90154,1.90154,1.90125,1.90125,64399999.0
2006-10-30 23:35:00,1.90122,1.9013,1.90119,1.90129,68900000.0
2006-10-30 23:36:00,1.90126,1.90139,1.90121,1.90126,80600001.0
2006-10-30 23:37:00,1.90124,1.90147,1.90123,1.90127,63700000.0
2006-10-30 23:38:00,1.9011,1.9012,1.9011,1.9012,30600000.0
2006-10-30 23:39:00,1.90123,1.90133,1.90106,1.90114,44800000.0
2006-10-30 23:40:00,1.90117,1.90139,1.90117,1.90139,32600000.0
2006-10-30 23:41:00,1.90132,1.90142,1.90127,1.90142,21100000.0
2006-10-30 23:42:00,1.90145,1.90145,1.90145,1.90145,14300000.0
2006-10-30 23:43:00,1.9014,1.90148,1.9014,1.90145,74800000.0
2006-10-30 23:44:00,1.90135,1.90135,1.90125,1.90126,28800000.0
2006-10-30 23:45:00,1.90132,1.90135,1.90115,1.90135,39100001.0
2006-10-30 23:46:00,1.90128,1.90128,1.90126,1.90126,20800000.0
2006-10-30 23:47:00,1.9014,1.90152,1.9014,1.9015,29900000.0
2006-10-30 23:48:00,1.9014,1.90145,1.9014,1.9014,19400000.0
2006-10-30 23:49:00,1.9014,1.9014,1.90113,1.90113,26000000.0
2006-10-30 23:50:00,1.9011,1.90115,1.9011,1.9011,68400000.0
2006-10-30 23:51:00,1.9012,1.90127,1.90118,1.90127,40700000.0
2006-10-30 23:52:00,1.90121,1.90131,1.90121,1.90127,38000000.0
2006-10-30 23:53:00,1.9013,1.9013,1.9013,1.9013,16000000.0
2006-10-30 23:54:00,1.90128,1.90128,1.90112,1.90112,34000000.0
2006-10-30 23:55:00,1.9011,1.9011,1.9011,1.9011,4000000.0
2006-10-30 23:56:00,1.90107,1.90112,1.901,1.90112,59299999.0
2006-10-30 23:57:00,1.90114,1.90116,1.90114,1.90116,22800000.0
2006-10-30 23:58:00,1.9012,1.9012,1.90108,1.90114,53299999.0
2006-10-30 23:59:00,1.90117,1.90122,1.90117,1.90122,12600000.0
2006-10-31 00:00:00,1.90101,1.90118,1.9009,1.90118,26700000.0
2006-10-31 00:01:00,1.90113,1.90113,1.90107,1.90107,13100000.0
2006-10-31 00:02:00,1.90086,1.90086,1.90084,1.90084,4000000.0
2006-10-31 00:03:00,1.90089,1.90093,1.90081,1.90093,12300000.0
2006-10-31 00:04:00,1.90072,1.90089,1.90049,1.90089,31600001.0
2006-10-31 00:05:00,1.90094,1.90108,1.90094,1.90101,33000000.0
2006-10-31 00:06:00,1.90091,1.90107,1.9008,1.90107,78600000.0
2006-10-31 00:07:00,1.90093,1.90103,1.90092,1.90092,67700000.0
2006-10-31 00:08:00,1.90087,1.90087,1.90054,1.9008,70800000.0
2006-10-31 00:09:00,1.90078,1.90082,1.90072,1.90072,113499999.0
2006-10-31 00:10:00,1.90065,1.90065,1.90036,1.90037,53700000.0
2006-10-31 00:11:00,1.90042,1.90055,1.90032,1.90055,31750000.0
2006-10-31 00:12:00,1.90045,1.90045,1.9001,1.9001,41500000.0
2006-10-31 00:13:00,1.89997,1.90013,1.89997,1.90008,48799999.0
2006-10-31 00:14:00,1.90013,1.90017,1.90011,1.90012,50600000.0
2006-10-31 00:15:00,1.90008,1.90008,1.90003,1.90003,26500000.0
2006-10-31 00:16:00,1.9001,1.9001,1.90001,1.90005,33100000.0
2006-10-31 00:17:00,1.90002,1.90031,1.89999,1.90031,45000000.0
2006-10-31 00:18:00,1.90015,1.90015,1.90015,1.90015,17200000.0
2006-10-31 00:19:00,1.90012,1.90012,1.89999,1.90002,18000000.0
2006-10-31 00:20:00,1.90002,1.9001,1.90002,1.90004,41600000.0
2006-10-31 00:21:00,1.89999,1.90004,1.89969,1.89969,56000000.0
2006-10-31 00:22:00,1.89953,1.89953,1.89941,1.89941,18550000.0
2006-10-31 00:23:00,1.89935,1.8994,1.89924,1.8994,48200001.0
2006-10-31 00:24:00,1.89928,1.89928,1.89907,1.89907,46700000.0
2006-10-31 00:25:00,1.899,1.89908,1.89888,1.89888,77000000.0
2006-10-31 00:26:00,1.89876,1.89876,1.89848,1.89851,16300000.0
2006-10-31 00:27:00,1.89841,1.89854,1.89841,1.89844,27100000.0
2006-10-31 00:28:00,1.8984,1.8984,1.89816,1.89824,53100000.0
2006-10-31 00:29:00,1.89823,1.89837,1.89823,1.89835,63500000.0
2006-10-31 00:30:00,1.89838,1.89842,1.89835,1.89837,65799998.0
2006-10-31 00:31:00,1.89824,1.89842,1.89824,1.89842,73300002.0
2006-10-31 00:32:00,1.89836,1.89839,1.89836,1.89839,13700000.0
2006-10-31 00:33:00,1.89835,1.89835,1.89835,1.89835,52499998.0
2006-10-31 00:34:00,1.89828,1.89831,1.89819,1.8983,44500000.0
2006-10-31 00:35:00,1.89825,1.89831,1.89818,1.89831,69200002.0
2006-10-31 00:36:00,1.89835,1.89845,1.89834,1.89845,23900000.0
2006-10-31 00:37:00,1.89845,1.89856,1.8984,1.8984,42599999.0
2006-10-31 00:38:00,1.8983,1.89842,1.8983,1.89842,86300003.0
2006-10-31 00:39:00,1.89848,1.89854,1.89847,1.89854,76299999.0
2006-10-31 00:40:00,1.89856,1.89858,1.89838,1.89852,69399999.0
2006-10-31 00:41:00,1.89852,1.89852,1.89848,1.89848,64400000.0
2006-10-31 00:42:00,1.89838,1.89844,1.89828,1.8984,114400000.0
2006-10-31 00:43:00,1.89842,1.89842,1.89832,1.89832,17300000.0
2006-10-31 00:44:00,1.89835,1.89847,1.89835,1.89847,25400000.0
2006-10-31 00:45:00,1.89848,1.89852,1.89834,1.89852,57500000.0
2006-10-31 00:46:00,1.89848,1.89852,1.89841,1.89851,143299999.0
2006-10-31 00:47:00,1.89854,1.89862,1.8985,1.89854,73500000.0
2006-10-31 00:48:00,1.89838,1.89857,1.89838,1.89857,6100000.0
2006-10-31 00:49:00,1.89861,1.8987,1.89861,1.8987,85199998.0
2006-10-31 00:50:00,1.89864,1.89864,1.89851,1.89851,6100000.0
2006-10-31 00:51:00,1.89848,1.89852,1.89848,1.89852,20199999.0
2006-10-31 00:52:00,1.89852,1.89852,1.89837,1.89837,23099999.0
2006-10-31 00:53:00,1.89828,1.89845,1.89828,1.89833,45000000.0
2006-10-31 00:54:00,1.8984,1.89845,1.8984,1.89845,23800000.0
2006-10-31 00:55:00,1.89838,1.89841,1.89835,1.89835,115400000.0
2006-10-31 00:56:00,1.8984,1.89868,1.8984,1.89865,107999998.0
2006-10-31 00:57:00,1.8987,1.89872,1.89862,1.89862,79199998.0
2006-10-31 00:58:00,1.89853,1.89855,1.89841,1.89855,77600001.0
2006-10-31 00:59:00,1.89867,1.89873,1.89851,1.89853,58300000.0
2006-10-31 01:00:00,1.89851,1.89862,1.89851,1.89862,11600000.0
2006-10-31 01:01:00,1.89859,1.89863,1.89851,1.89858,59100001.0
2006-10-31 01:02:00,1.89856,1.89868,1.89856,1.89862,13900000.0
2006-10-31 01:03:00,1.89875,1.89875,1.89865,1.89875,66900001.0
2006-10-31 01:04:00,1.89871,1.89872,1.89863,1.89863,57300001.0
2006-10-31 01:05:00,1.89863,1.89887,1.89852,1.89885,47300000.0
2006-10-31 01:06:00,1.8989,1.89895,1.8989,1.8989,14800000.0
2006-10-31 01:07:00,1.89883,1.89883,1.89871,1.89879,90099999.0
2006-10-31 01:08:00,1.89885,1.899,1.89885,1.899,32300000.0
2006-10-31 01:09:00,1.89887,1.89939,1.89887,1.89939,85000000.0
2006-10-31 01:10:00,1.89942,1.89974,1.89942,1.89961,60799998.0
2006-10-31 01:11:00,1.89967,1.89967,1.89948,1.89948,39700000.0
2006-10-31 01:12:00,1.8994,1.89958,1.8994,1.89955,12300000.0
2006-10-31 01:13:00,1.89952,1.89956,1.89952,1.89956,5700000.0
2006-10-31 01:14:00,1.89952,1.89965,1.89952,1.89959,23400000.0
2006-10-31 01:15:00,1.89969,1.89969,1.89959,1.89965,27300000.0
2006-10-31 01:16:00,1.89963,1.89963,1.89954,1.89958,72199998.0
2006-10-31 01:17:00,1.8996,1.89965,1.89955,1.8996,27800000.0
2006-10-31 01:18:00,1.89963,1.89963,1.89955,1.89963,53700001.0
2006-10-31 01:19:00,1.89958,1.8996,1.89958,1.8996,21500000.0
2006-10-31 01:20:00,1.89968,1.89987,1.89968,1.89986,42200000.0
2006-10-31 01:21:00,1.89982,1.89982,1.89975,1.89975,38800001.0
2006-10-31 01:22:00,1.8996,1.89967,1.8996,1.89967,19200000.0
2006-10-31 01:23:00,1.89969,1.89973,1.89963,1.89973,24600000.0
2006-10-31 01:24:00,1.89968,1.8997,1.89964,1.89964,51800000.0
2006-10-31 01:25:00,1.89965,1.89972,1.89962,1.89964,35900000.0
2006-10-31 01:26:00,1.89962,1.89969,1.89956,1.89965,97100001.0
2006-10-31 01:27:00,1.89957,1.89998,1.89954,1.89998,57100000.0
2006-10-31 01:28:00,1.89998,1.9,1.89988,1.89988,35900000.0
2006-10-31 01:29:00,1.90005,1.90005,1.89997,1.9,39100000.0
2006-10-31 01:30:00,1.8999,1.8999,1.89941,1.89941,62100002.0
2006-10-31 01:31:00,1.89955,1.89982,1.89955,1.89961,95700000.0
2006-10-31 01:32:00,1.89958,1.89974,1.89958,1.89974,42800000.0
2006-10-31 01:33:00,1.89985,1.89988,1.89978,1.89985,76400001.0
2006-10-31 01:34:00,1.89989,1.89993,1.89986,1.89992,31100000.0
2006-10-31 01:35:00,1.89976,1.89976,1.89963,1.89963,59399998.0
2006-10-31 01:36:00,1.89962,1.89962,1.89947,1.89949,26500001.0
2006-10-31 01:37:00,1.89949,1.89962,1.89946,1.89962,46000000.0
2006-10-31 01:38:00,1.89962,1.89971,1.89954,1.89954,30300000.0
2006-10-31 01:39:00,1.89955,1.89955,1.8995,1.89955,57100001.0
2006-10-31 01:40:00,1.89952,1.89952,1.8995,1.8995,7600000.0
2006-10-31 01:41:00,1.89959,1.89973,1.89953,1.89968,62900000.0
2006-10-31 01:42:00,1.89957,1.89957,1.8994,1.89948,71400000.0
2006-10-31 01:43:00,1.8994,1.8994,1.89914,1.89925,34000000.0
2006-10-31 01:44:00,1.89924,1.89933,1.8992,1.89933,12600000.0
2006-10-31 01:45:00,1.89938,1.89938,1.89913,1.89919,25000000.0
2006-10-31 01:46:00,1.8992,1.8992,1.89917,1.8992,25400000.0
2006-10-31 01:47:00,1.89924,1.89936,1.89913,1.89913,88999999.0
2006-10-31 01:48:00,1.8991,1.89922,1.8991,1.89922,31200000.0
2006-10-31 01:49:00,1.89918,1.89918,1.89913,1.89913,4500000.0
2006-10-31 01:50:00,1.89918,1.89918,1.89912,1.89912,31000001.0
2006-10-31 01:51:00,1.89916,1.89916,1.89903,1.8991,63600001.0
2006-10-31 01:52:00,1.89907,1.89908,1.89901,1.89908,81200002.0
2006-10-31 01:53:00,1.8991,1.89915,1.8991,1.89915,12100000.0
2006-10-31 01:54:00,1.89905,1.89915,1.89905,1.8991,75100000.0
2006-10-31 01:55:00,1.89925,1.89925,1.89915,1.89915,32299999.0
2006-10-31 01:56:00,1.89908,1.89908,1.899,1.89902,69800001.0
2006-10-31 01:57:00,1.89907,1.89922,1.89907,1.8992,35800001.0
2006-10-31 01:58:00,1.89924,1.89938,1.89906,1.8993,52200000.0
2006-10-31 01:59:00,1.8993,1.8993,1.89928,1.8993,13100000.0
2006-10-31 02:00:00,1.8994,1.89942,1.89919,1.89933,98800000.0
2006-10-31 02:01:00,1.89918,1.89935,1.89915,1.89935,44900000.0
2006-10-31 02:02:00,1.89935,1.89935,1.89929,1.89929,15600000.0
2006-10-31 02:03:00,1.89925,1.89943,1.89925,1.89943,64400000.0
2006-10-31 02:04:00,1.8994,1.89949,1.8994,1.89948,42600001.0
2006-10-31 02:05:00,1.89942,1.89948,1.89942,1.89948,25399999.0
2006-10-31 02:06:00,1.89936,1.89946,1.89936,1.89938,45100000.0
2006-10-31 02:07:00,1.89939,1.89951,1.89939,1.89941,41800000.0
2006-10-31 02:08:00,1.89933,1.89937,1.89933,1.89937,3400000.0
2006-10-31 02:09:00,1.89933,1.89933,1.8993,1.8993,5400000.0
2006-10-31 02:10:00,1.8994,1.8994,1.89932,1.89935,70800000.0
2006-10-31 02:11:00,1.89942,1.89942,1.89927,1.89935,76999998.0
2006-10-31 02:12:00,1.89932,1.89943,1.89931,1.89933,33500000.0
2006-10-31 02:13:00,1.89933,1.89939,1.89923,1.89933,67400000.0
2006-10-31 02:14:00,1.89938,1.89938,1.89931,1.89933,68750000.0
2006-10-31 02:15:00,1.8994,1.8994,1.8993,1.8994,13800000.0
2006-10-31 02:16:00,1.89945,1.89946,1.89942,1.89942,38200000.0
2006-10-31 02:17:00,1.89947,1.89953,1.89942,1.89942,88999999.0
2006-10-31 02:18:00,1.89942,1.89945,1.89934,1.89945,95100000.0
2006-10-31 02:19:00,1.8994,1.89947,1.89934,1.89942,74699998.0
2006-10-31 02:20:00,1.89941,1.89945,1.89932,1.89945,51900000.0
2006-10-31 02:21:00,1.89939,1.89944,1.89933,1.89938,50100001.0
2006-10-31 02:22:00,1.8993,1.89942,1.8993,1.89935,97700002.0
2006-10-31 02:23:00,1.89944,1.89952,1.89943,1.89943,72599999.0
2006-10-31 02:24:00,1.89939,1.89944,1.89935,1.89935,41800001.0
2006-10-31 02:25:00,1.8993,1.8994,1.8993,1.89937,107500000.0
2006-10-31 02:26:00,1.89934,1.89936,1.8992,1.8993,72100001.0
2006-10-31 02:27:00,1.89923,1.89937,1.89923,1.89937,45600000.0
2006-10-31 02:28:00,1.89917,1.89918,1.89917,1.89918,14500000.0
2006-10-31 02:29:00,1.89904,1.89913,1.89898,1.89913,93900000.0
2006-10-31 02:30:00,1.89908,1.89912,1.89904,1.89908,12600000.0
2006-10-31 02:31:00,1.89915,1.89915,1.89885,1.89885,25700000.0
2006-10-31 02:32:00,1.89913,1.89931,1.89913,1.89928,36500000.0
2006-10-31 02:33:00,1.89931,1.89931,1.89914,1.89914,76699999.0
2006-10-31 02:34:00,1.89913,1.89916,1.89909,1.8991,52900000.0
2006-10-31 02:35:00,1.89909,1.89917,1.89909,1.89917,33800001.0
2006-10-31 02:36:00,1.89918,1.8992,1.89913,1.89918,41400000.0
2006-10-31 02:37:00,1.89893,1.89924,1.89887,1.89913,71199999.0
2006-10-31 02:38:00,1.89915,1.89923,1.89915,1.89918,50700000.0
2006-10-31 02:39:00,1.89915,1.89915,1.89907,1.89915,109900000.0
2006-10-31 02:40:00,1.8991,1.8991,1.8991,1.8991,22300000.0
2006-10-31 02:41:00,1.8991,1.89915,1.8991,1.8991,116999998.0
2006-10-31 02:42:00,1.8991,1.89915,1.89907,1.89912,83500000.0
2006-10-31 02:43:00,1.89903,1.89903,1.89884,1.89893,40700001.0
2006-10-31 02:44:00,1.89885,1.89895,1.89885,1.89895,105500001.0
2006-10-31 02:45:00,1.89885,1.89887,1.89876,1.89876,83099998.0
2006-10-31 02:46:00,1.89885,1.89908,1.89885,1.89905,55800000.0
2006-10-31 02:47:00,1.89912,1.89912,1.89902,1.89902,31199999.0
2006-10-31 02:48:00,1.89904,1.89904,1.89899,1.89899,5700000.0
2006-10-31 02:49:00,1.89897,1.89915,1.89897,1.89915,60200001.0
2006-10-31 02:50:00,1.89905,1.89906,1.89894,1.89895,71500000.0
2006-10-31 02:51:00,1.89897,1.8991,1.89897,1.89908,56300000.0
2006-10-31 02:52:00,1.89897,1.89904,1.89889,1.89904,38100000.0
2006-10-31 02:53:00,1.89922,1.89947,1.89922,1.89947,60699999.0
2006-10-31 02:54:00,1.89967,1.89999,1.89967,1.89995,79400001.0
2006-10-31 02:55:00,1.89995,1.90023,1.89995,1.90017,18800000.0
2006-10-31 02:56:00,1.90003,1.90021,1.89998,1.90012,84000000.0
2006-10-31 02:57:00,1.90003,1.90003,1.89981,1.89981,104700002.0
2006-10-31 02:58:00,1.89978,1.89978,1.89958,1.89958,36100000.0
2006-10-31 02:59:00,1.89965,1.89965,1.89955,1.89955,28800000.0
2006-10-31 03:00:00,1.89959,1.89961,1.89947,1.89947,35300000.0
2006-10-31 03:01:00,1.89947,1.89951,1.89942,1.89947,85900000.0
2006-10-31 03:02:00,1.89941,1.89941,1.89924,1.89924,45799999.0
2006-10-31 03:03:00,1.89923,1.89923,1.8991,1.89921,67899999.0
2006-10-31 03:04:00,1.89923,1.89923,1.89915,1.89923,93799999.0
2006-10-31 03:05:00,1.89919,1.89931,1.89919,1.89922,50800000.0
2006-10-31 03:06:00,1.89917,1.8993,1.89915,1.89915,130000003.0
2006-10-31 03:07:00,1.8992,1.89922,1.89917,1.89922,18300000.0
2006-10-31 03:08:00,1.89918,1.89924,1.89918,1.8992,25100000.0
2006-10-31 03:09:00,1.89923,1.89931,1.89918,1.89922,108599998.0
2006-10-31 03:10:00,1.89925,1.89925,1.89918,1.8992,56999999.0
2006-10-31 03:11:00,1.89925,1.89925,1.8992,1.8992,3200000.0
2006-10-31 03:12:00,1.89926,1.89926,1.89911,1.89915,25100000.0
2006-10-31 03:13:00,1.89924,1.89925,1.89916,1.89917,97100001.0
2006-10-31 03:14:00,1.89917,1.89931,1.89917,1.89927,12200000.0
2006-10-31 03:15:00,1.89931,1.89931,1.89919,1.89919,15500000.0
2006-10-31 03:16:00,1.89913,1.8992,1.89913,1.8992,115599999.0
2006-10-31 03:17:00,1.89919,1.89921,1.89917,1.89918,71550001.0
2006-10-31 03:18:00,1.8991,1.89918,1.8991,1.89916,50700000.0
2006-10-31 03:19:00,1.8991,1.89919,1.8991,1.89919,79100000.0
2006-10-31 03:20:00,1.89923,1.89923,1.89917,1.89917,4800000.0
2006-10-31 03:21:00,1.89915,1.89915,1.89915,1.89915,4100000.0
2006-10-31 03:22:00,1.89915,1.8992,1.8991,1.8991,26900000.0
2006-10-31 03:23:00,1.89914,1.89923,1.89896,1.89923,82999999.0
2006-10-31 03:24:00,1.89913,1.89917,1.89913,1.89917,7400000.0
2006-10-31 03:25:00,1.89907,1.89907,1.89886,1.89889,46600001.0
2006-10-31 03:26:00,1.89895,1.89916,1.89895,1.899,62900000.0
2006-10-31 03:27:00,1.89906,1.89906,1.89899,1.89899,11600000.0
2006-10-31 03:28:00,1.89898,1.899,1.89898,1.899,57499998.0
2006-10-31 03:29:00,1.89911,1.89911,1.89899,1.89899,17500000.0
2006-10-31 03:30:00,1.89897,1.89897,1.89893,1.89893,20000000.0
2006-10-31 03:31:00,1.89895,1.899,1.89895,1.89895,101849998.0
2006-10-31 03:32:00,1.89902,1.89912,1.89899,1.89912,33900000.0
2006-10-31 03:33:00,1.89908,1.89908,1.89908,1.89908,21200000.0
2006-10-31 03:34:00,1.89908,1.89915,1.89902,1.89915,51399999.0
2006-10-31 03:35:00,1.89914,1.89916,1.89914,1.89916,39899999.0
2006-10-31 03:36:00,1.89917,1.89925,1.89916,1.89916,105900000.0
2006-10-31 03:37:00,1.8992,1.8992,1.89915,1.89915,12500000.0
2006-10-31 03:38:00,1.89915,1.89923,1.89894,1.89894,59399999.0
2006-10-31 03:39:00,1.89916,1.89922,1.8991,1.8991,72700001.0
2006-10-31 03:40:00,1.89916,1.89919,1.8991,1.89919,25700000.0
2006-10-31 03:41:00,1.89912,1.89916,1.89885,1.8989,83200000.0
2006-10-31 03:42:00,1.8991,1.89924,1.8991,1.89913,78699998.0
2006-10-31 03:43:00,1.8991,1.89918,1.8991,1.89918,41149998.0
2006-10-31 03:44:00,1.8992,1.89924,1.89914,1.89915,47800001.0
2006-10-31 03:45:00,1.89915,1.89924,1.89914,1.89924,84400004.0
2006-10-31 03:46:00,1.89922,1.89933,1.89916,1.89916,36800000.0
2006-10-31 03:47:00,1.8992,1.89932,1.89919,1.89932,72600001.0
2006-10-31 03:48:00,1.89929,1.89942,1.89917,1.89942,69699999.0
2006-10-31 03:49:00,1.89929,1.89929,1.8992,1.89928,47499999.0
2006-10-31 03:50:00,1.8992,1.8992,1.89918,1.89918,9200000.0
2006-10-31 03:51:00,1.89918,1.89921,1.89915,1.89919,98270001.0
2006-10-31 03:52:00,1.89925,1.89925,1.8992,1.89925,28000000.0
2006-10-31 03:53:00,1.89921,1.89932,1.89921,1.89932,74000001.0
2006-10-31 03:54:00,1.89937,1.89937,1.89927,1.89927,64999999.0
2006-10-31 03:55:00,1.89923,1.89938,1.89923,1.89931,66199999.0
2006-10-31 03:56:00,1.89937,1.89943,1.89928,1.89943,86699999.0
2006-10-31 03:57:00,1.89938,1.8994,1.89938,1.8994,57000001.0
2006-10-31 03:58:00,1.8994,1.89947,1.89935,1.89945,50799999.0
2006-10-31 03:59:00,1.89938,1.89943,1.89935,1.89942,39400000.0
2006-10-31 04:00:00,1.89945,1.89945,1.89945,1.89945,14300000.0
2006-10-31 04:01:00,1.89942,1.89942,1.8994,1.8994,7700000.0
2006-10-31 04:02:00,1.89945,1.89945,1.89945,1.89945,13600000.0
2006-10-31 04:03:00,1.8994,1.8994,1.89935,1.8994,21300000.0
2006-10-31 04:04:00,1.89936,1.8994,1.89936,1.8994,115100000.0
2006-10-31 04:05:00,1.8994,1.89945,1.89938,1.89945,8800000.0
2006-10-31 04:06:00,1.89934,1.8994,1.89931,1.89937,50699999.0
2006-10-31 04:07:00,1.89943,1.89964,1.89943,1.89953,79700000.0
2006-10-31 04:08:00,1.89965,1.89979,1.89951,1.89979,77600000.0
2006-10-31 04:09:00,1.89983,1.89983,1.89969,1.89978,76199998.0
2006-10-31 04:10:00,1.89971,1.89974,1.89971,1.89974,12900000.0
2006-10-31 04:11:00,1.8998,1.89989,1.89979,1.89987,28900000.0
2006-10-31 04:12:00,1.89985,1.8999,1.89985,1.89987,72600001.0
2006-10-31 04:13:00,1.90008,1.90038,1.89998,1.90038,76500000.0
2006-10-31 04:14:00,1.90048,1.90066,1.90043,1.90043,66900000.0
2006-10-31 04:15:00,1.90052,1.90052,1.90039,1.90052,51200000.0
2006-10-31 04:16:00,1.90049,1.9005,1.90042,1.90048,90000002.0
2006-10-31 04:17:00,1.90048,1.90049,1.90035,1.90047,55100000.0
2006-10-31 04:18:00,1.9005,1.90053,1.90034,1.90052,73300000.0
2006-10-31 04:19:00,1.90051,1.90051,1.90026,1.90029,44500000.0
2006-10-31 04:20:00,1.90024,1.90035,1.90024,1.9003,96399999.0
2006-10-31 04:21:00,1.9004,1.9005,1.90037,1.90037,99100000.0
2006-10-31 04:22:00,1.90028,1.90035,1.90025,1.90035,72499999.0
2006-10-31 04:23:00,1.90035,1.90035,1.9003,1.9003,7800000.0
2006-10-31 04:24:00,1.9003,1.90035,1.9003,1.9003,69700000.0
2006-10-31 04:25:00,1.9003,1.9003,1.9003,1.9003,7800000.0
2006-10-31 04:26:00,1.90033,1.90036,1.9002,1.90036,36000000.0
2006-10-31 04:27:00,1.90047,1.90054,1.90039,1.90054,73200000.0
2006-10-31 04:28:00,1.90048,1.90055,1.90045,1.90055,94100000.0
2006-10-31 04:29:00,1.90057,1.90073,1.90056,1.90073,66200001.0
2006-10-31 04:30:00,1.90065,1.90065,1.90059,1.90059,19200000.0
2006-10-31 04:31:00,1.9006,1.90061,1.90056,1.90056,88799998.0
2006-10-31 04:32:00,1.90055,1.90062,1.9005,1.90052,65500001.0
2006-10-31 04:33:00,1.90048,1.90052,1.90036,1.90036,44199999.0
2006-10-31 04:34:00,1.90047,1.90047,1.90043,1.90043,24100000.0
2006-10-31 04:35:00,1.90035,1.90045,1.90035,1.90045,71300002.0
2006-10-31 04:36:00,1.90039,1.90045,1.90029,1.90037,56299999.0
2006-10-31 04:37:00,1.90023,1.90023,1.89988,1.90005,42900000.0
2006-10-31 04:38:00,1.90008,1.90021,1.90005,1.90021,41600000.0
2006-10-31 04:39:00,1.90013,1.90038,1.90008,1.90037,47200000.0
2006-10-31 04:40:00,1.9004,1.90057,1.90039,1.90047,44000000.0
2006-10-31 04:41:00,1.90054,1.90061,1.90054,1.90061,19199999.0
2006-10-31 04:42:00,1.90058,1.90068,1.90057,1.90065,50199999.0
2006-10-31 04:43:00,1.90071,1.90095,1.90071,1.90086,82200002.0
2006-10-31 04:44:00,1.90085,1.90088,1.90076,1.90076,44000000.0
2006-10-31 04:45:00,1.90086,1.90086,1.90079,1.90079,19000000.0
2006-10-31 04:46:00,1.90089,1.90103,1.90083,1.90103,42400001.0
2006-10-31 04:47:00,1.90111,1.9012,1.90107,1.90108,42500001.0
2006-10-31 04:48:00,1.90105,1.90109,1.90095,1.90098,87900001.0
2006-10-31 04:49:00,1.90078,1.90078,1.90065,1.90065,33799999.0
2006-10-31 04:50:00,1.90058,1.90073,1.90051,1.90065,153900000.0
2006-10-31 04:51:00,1.90058,1.90065,1.90058,1.90058,19600000.0
2006-10-31 04:52:00,1.90072,1.90083,1.90068,1.9007,46999999.0
2006-10-31 04:53:00,1.90067,1.90069,1.9005,1.90062,111100001.0
2006-10-31 04:54:00,1.90062,1.90063,1.90048,1.90063,46700000.0
2006-10-31 04:55:00,1.90068,1.9007,1.90055,1.90055,64599999.0
2006-10-31 04:56:00,1.90062,1.9008,1.90062,1.9008,32599999.0
2006-10-31 04:57:00,1.9008,1.90088,1.90074,1.90086,17500000.0
2006-10-31 04:58:00,1.90075,1.90089,1.90073,1.90073,37900000.0
2006-10-31 04:59:00,1.90077,1.90083,1.9007,1.90083,42100000.0
2006-10-31 05:00:00,1.90083,1.90083,1.90077,1.90078,34099999.0
2006-10-31 05:01:00,1.90075,1.90075,1.90075,1.90075,7500000.0
2006-10-31 05:02:00,1.90075,1.90081,1.9007,1.9007,50700000.0
2006-10-31 05:03:00,1.9007,1.90075,1.90059,1.90075,32400000.0
2006-10-31 05:04:00,1.90078,1.90079,1.90072,1.90072,66999999.0
2006-10-31 05:05:00,1.90073,1.9008,1.90065,1.90074,46500000.0
2006-10-31 05:06:00,1.90064,1.90067,1.90053,1.90053,52300000.0
2006-10-31 05:07:00,1.90052,1.90077,1.90052,1.90071,29800000.0
2006-10-31 05:08:00,1.90073,1.90077,1.90073,1.90077,20100001.0
2006-10-31 05:09:00,1.90082,1.90085,1.9008,1.9008,55300001.0
2006-10-31 05:10:00,1.90088,1.90088,1.90082,1.90082,47199998.0
2006-10-31 05:11:00,1.90083,1.90083,1.90077,1.90077,10400000.0
2006-10-31 05:12:00,1.90075,1.90075,1.90075,1.90075,5800000.0
2006-10-31 05:13:00,1.9007,1.90075,1.9007,1.9007,45600001.0
2006-10-31 05:14:00,1.90065,1.90071,1.90064,1.90064,60100000.0
2006-10-31 05:15:00,1.90066,1.90072,1.90063,1.90068,99200003.0
2006-10-31 05:16:00,1.90068,1.90075,1.90065,1.9007,18800000.0
2006-10-31 05:17:00,1.90072,1.90072,1.90048,1.90048,38600000.0
2006-10-31 05:18:00,1.90048,1.90058,1.90048,1.90055,40500000.0
2006-10-31 05:19:00,1.90048,1.90053,1.90047,1.90052,75799999.0
2006-10-31 05:20:00,1.90047,1.90055,1.90047,1.9005,23400000.0
2006-10-31 05:21:00,1.90048,1.9006,1.90044,1.90055,20900000.0
2006-10-31 05:22:00,1.90062,1.90062,1.90049,1.90049,82500000.0
2006-10-31 05:23:00,1.90057,1.90062,1.90049,1.90052,149700002.0
2006-10-31 05:24:00,1.90043,1.90056,1.90043,1.90047,62899999.0
2006-10-31 05:25:00,1.9005,1.90055,1.9005,1.90055,54400002.0
2006-10-31 05:26:00,1.9005,1.90055,1.90048,1.90053,58300001.0
2006-10-31 05:27:00,1.90053,1.90053,1.9004,1.90049,102999998.0
2006-10-31 05:28:00,1.90053,1.90053,1.90041,1.90046,87699999.0
2006-10-31 05:29:00,1.90048,1.90049,1.90041,1.90049,56900000.0
2006-10-31 05:30:00,1.90047,1.90052,1.90043,1.90052,58800000.0
2006-10-31 05:31:00,1.90047,1.90047,1.90038,1.90038,21900000.0
2006-10-31 05:32:00,1.9004,1.9004,1.90038,1.9004,18400000.0
2006-10-31 05:33:00,1.90045,1.90049,1.90039,1.90049,59399999.0
2006-10-31 05:34:00,1.9005,1.90053,1.90019,1.90053,76800000.0
2006-10-31 05:35:00,1.90048,1.90055,1.90044,1.90055,24200000.0
2006-10-31 05:36:00,1.90049,1.90049,1.90044,1.90048,18400000.0
2006-10-31 05:37:00,1.90035,1.90036,1.90032,1.90032,63000000.0
2006-10-31 05:38:00,1.90053,1.90053,1.90037,1.90042,84499999.0
2006-10-31 05:39:00,1.90008,1.90036,1.90008,1.90028,76800000.0
2006-10-31 05:40:00,1.90043,1.90043,1.90023,1.9003,67500000.0
2006-10-31 05:41:00,1.90024,1.90024,1.90015,1.90016,65400001.0
2006-10-31 05:42:00,1.90026,1.90034,1.90026,1.90034,46600001.0
2006-10-31 05:43:00,1.90035,1.90041,1.90035,1.90035,43099999.0
2006-10-31 05:44:00,1.9004,1.90046,1.90015,1.90035,95500000.0
2006-10-31 05:45:00,1.90028,1.90028,1.90025,1.90025,11400000.0
2006-10-31 05:46:00,1.90019,1.90026,1.90019,1.90026,42099998.0
2006-10-31 05:47:00,1.90028,1.90033,1.90026,1.90033,74200000.0
2006-10-31 05:48:00,1.90007,1.90007,1.89996,1.89998,42000000.0
2006-10-31 05:49:00,1.89993,1.9,1.89993,1.9,23300000.0
2006-10-31 05:50:00,1.89992,1.89992,1.89975,1.89975,20000001.0
2006-10-31 05:51:00,1.89962,1.89972,1.89962,1.89972,31400001.0
2006-10-31 05:52:00,1.89965,1.89973,1.89962,1.89967,58100000.0
2006-10-31 05:53:00,1.8996,1.89965,1.89955,1.89962,80500001.0
2006-10-31 05:54:00,1.89964,1.89964,1.89946,1.8996,60599999.0
2006-10-31 05:55:00,1.8996,1.89973,1.8996,1.89969,32900000.0
2006-10-31 05:56:00,1.89967,1.89975,1.89967,1.8997,106699999.0
2006-10-31 05:57:00,1.89974,1.89974,1.89968,1.89974,29200000.0
2006-10-31 05:58:00,1.8998,1.89989,1.89976,1.89981,49999999.0
2006-10-31 05:59:00,1.89977,1.89983,1.89971,1.8998,125900001.0
2006-10-31 06:00:00,1.89989,1.89997,1.8998,1.8998,63300000.0
2006-10-31 06:01:00,1.89985,1.89985,1.89977,1.89978,37799999.0
2006-10-31 06:02:00,1.89985,1.89995,1.89985,1.89995,11800000.0
2006-10-31 06:03:00,1.90002,1.90007,1.89983,1.89989,59100000.0
2006-10-31 06:04:00,1.89982,1.90003,1.89982,1.89997,92400001.0
2006-10-31 06:05:00,1.8999,1.89995,1.89987,1.8999,48700000.0
2006-10-31 06:06:00,1.89976,1.89989,1.89976,1.89987,110100001.0
2006-10-31 06:07:00,1.89987,1.89991,1.89981,1.89982,42000000.0
2006-10-31 06:08:00,1.89987,1.89997,1.89966,1.89985,115800000.0
2006-10-31 06:09:00,1.89983,1.89989,1.89983,1.89987,131299998.0
2006-10-31 06:10:00,1.89988,1.89991,1.89979,1.89983,26200000.0
2006-10-31 06:11:00,1.89983,1.89991,1.89981,1.89989,62600000.0
2006-10-31 06:12:00,1.89992,1.89992,1.89981,1.89988,99600001.0
2006-10-31 06:13:00,1.89988,1.89992,1.89982,1.89982,57399999.0
2006-10-31 06:14:00,1.89978,1.89978,1.89978,1.89978,26700001.0
2006-10-31 06:15:00,1.89986,1.89993,1.8998,1.89993,15650000.0
2006-10-31 06:16:00,1.8999,1.89997,1.89985,1.89985,131400000.0
2006-10-31 06:17:00,1.89988,1.8999,1.89981,1.89982,63199999.0
2006-10-31 06:18:00,1.89973,1.89982,1.8997,1.8998,51600000.0
2006-10-31 06:19:00,1.89973,1.89983,1.89972,1.89981,109399999.0
2006-10-31 06:20:00,1.89976,1.89995,1.89975,1.89995,56499999.0
2006-10-31 06:21:00,1.9,1.90007,1.9,1.9,59900000.0
2006-10-31 06:22:00,1.89997,1.90005,1.89997,1.90005,140099999.0
2006-10-31 06:23:00,1.90005,1.90005,1.89982,1.89982,35500000.0
2006-10-31 06:24:00,1.89978,1.89979,1.8997,1.89979,104600000.0
2006-10-31 06:25:00,1.89971,1.89981,1.89956,1.89973,48200000.0
2006-10-31 06:26:00,1.89979,1.89992,1.89979,1.89992,36500001.0
2006-10-31 06:27:00,1.89991,1.89995,1.89984,1.89991,39000000.0
2006-10-31 06:28:00,1.89986,1.89986,1.89978,1.89979,21400000.0
2006-10-31 06:29:00,1.89987,1.89987,1.89987,1.89987,23600000.0
2006-10-31 06:30:00,1.89979,1.89979,1.8997,1.89977,38000000.0
2006-10-31 06:31:00,1.89968,1.89975,1.89968,1.89973,76700000.0
2006-10-31 06:32:00,1.89975,1.89979,1.89974,1.89979,139899999.0
2006-10-31 06:33:00,1.89982,1.89982,1.89982,1.89982,4000000.0
2006-10-31 06:34:00,1.89975,1.89984,1.89971,1.8998,63500000.0
2006-10-31 06:35:00,1.89965,1.89982,1.89965,1.89968,35300000.0
2006-10-31 06:36:00,1.89979,1.89982,1.89973,1.89978,69699999.0
2006-10-31 06:37:00,1.89983,1.89983,1.89972,1.89978,33900000.0
2006-10-31 06:38:00,1.89982,1.89989,1.89971,1.89985,74500000.0
2006-10-31 06:39:00,1.89983,1.89992,1.89974,1.89974,61400000.0
2006-10-31 06:40:00,1.89974,1.89987,1.89974,1.89984,41700000.0
2006-10-31 06:41:00,1.89985,1.89985,1.89978,1.89985,97900001.0
2006-10-31 06:42:00,1.89985,1.89985,1.89985,1.89985,6000000.0
2006-10-31 06:43:00,1.89987,1.89991,1.89983,1.89983,46200000.0
2006-10-31 06:44:00,1.90002,1.90007,1.8997,1.89989,39900000.0
2006-10-31 06:45:00,1.8998,1.89985,1.8997,1.89978,40999999.0
2006-10-31 06:46:00,1.89982,1.89982,1.89964,1.89964,60800001.0
2006-10-31 06:47:00,1.89961,1.89973,1.89961,1.89973,54600001.0
2006-10-31 06:48:00,1.89987,1.89993,1.89983,1.89988,59699999.0
2006-10-31 06:49:00,1.90006,1.90006,1.90001,1.90001,4800000.0
2006-10-31 06:50:00,1.9001,1.9001,1.9001,1.9001,700000.0
2006-10-31 06:51:00,1.90009,1.90014,1.89994,1.89997,98499999.0
2006-10-31 06:52:00,1.89997,1.90002,1.89967,1.89988,125000000.0
2006-10-31 06:53:00,1.89993,1.9,1.89991,1.89992,112699999.0
2006-10-31 06:54:00,1.90001,1.90006,1.90001,1.90006,84200002.0
2006-10-31 06:55:00,1.89993,1.90004,1.89983,1.89988,105700002.0
2006-10-31 06:56:00,1.89971,1.89979,1.89971,1.89979,22700000.0
2006-10-31 06:57:00,1.89957,1.89957,1.89928,1.89932,63500000.0
2006-10-31 06:58:00,1.89921,1.89921,1.89911,1.89919,53700001.0
2006-10-31 06:59:00,1.89916,1.89916,1.89898,1.89898,42199999.0
2006-10-31 07:00:00,1.89921,1.89921,1.89908,1.89908,76599999.0
2006-10-31 07:01:00,1.89907,1.89915,1.899,1.89905,94999999.0
2006-10-31 07:02:00,1.89909,1.89909,1.89909,1.89909,34400000.0
2006-10-31 07:03:00,1.89902,1.89912,1.899,1.899,50400000.0
2006-10-31 07:04:00,1.89905,1.89905,1.899,1.899,6700000.0
2006-10-31 07:05:00,1.89888,1.89898,1.89888,1.89895,22400000.0
2006-10-31 07:06:00,1.89902,1.89902,1.89898,1.89898,10400000.0
2006-10-31 07:07:00,1.89907,1.89907,1.899,1.899,18500000.0
2006-10-31 07:08:00,1.89905,1.89905,1.89897,1.89905,42800000.0
2006-10-31 07:09:00,1.89898,1.89898,1.89885,1.89891,24900000.0
2006-10-31 07:10:00,1.89901,1.89913,1.89899,1.89908,73800000.0
2006-10-31 07:11:00,1.89905,1.89905,1.89905,1.89905,10300000.0
2006-10-31 07:12:00,1.89909,1.89912,1.89902,1.89902,119599999.0
2006-10-31 07:13:00,1.89912,1.89912,1.899,1.89904,51600000.0
2006-10-31 07:14:00,1.89905,1.89915,1.89905,1.8991,70700000.0
2006-10-31 07:15:00,1.89915,1.89915,1.899,1.89915,88899999.0
2006-10-31 07:16:00,1.89915,1.89915,1.8991,1.89912,31900001.0
2006-10-31 07:17:00,1.89913,1.89913,1.89901,1.8991,59700000.0
2006-10-31 07:18:00,1.89897,1.89905,1.8989,1.89904,46700001.0
2006-10-31 07:19:00,1.89906,1.89912,1.89902,1.89902,76699999.0
2006-10-31 07:20:00,1.899,1.89903,1.89893,1.89903,81300000.0
2006-10-31 07:21:00,1.899,1.8991,1.899,1.89909,58900000.0
2006-10-31 07:22:00,1.89906,1.89938,1.89906,1.89938,47999999.0
2006-10-31 07:23:00,1.89941,1.89941,1.89927,1.89929,33400000.0
2006-10-31 07:24:00,1.89929,1.89934,1.89923,1.8993,82000000.0
2006-10-31 07:25:00,1.89928,1.89933,1.89918,1.89929,44600000.0
2006-10-31 07:26:00,1.8993,1.89934,1.89922,1.89932,77500000.0
2006-10-31 07:27:00,1.89925,1.89936,1.89925,1.89927,78099999.0
2006-10-31 07:28:00,1.89926,1.8994,1.89926,1.8994,59999998.0
2006-10-31 07:29:00,1.89945,1.89945,1.89945,1.89945,4700000.0
2006-10-31 07:30:00,1.89945,1.89945,1.8994,1.8994,14100000.0
2006-10-31 07:31:00,1.8994,1.89951,1.89938,1.89949,65600001.0
2006-10-31 07:32:00,1.8995,1.89955,1.8995,1.8995,44900000.0
2006-10-31 07:33:00,1.89965,1.89977,1.8996,1.8997,59599999.0
2006-10-31 07:34:00,1.89971,1.89996,1.89966,1.89966,86400001.0
2006-10-31 07:35:00,1.89963,1.89966,1.89943,1.89943,67900000.0
2006-10-31 07:36:00,1.89955,1.89971,1.89955,1.8997,70499999.0
2006-10-31 07:37:00,1.89968,1.89968,1.89962,1.89962,31000000.0
2006-10-31 07:38:00,1.89962,1.89965,1.89956,1.89956,44200000.0
2006-10-31 07:39:00,1.89959,1.89967,1.8995,1.8996,65100001.0
2006-10-31 07:40:00,1.89952,1.89969,1.89952,1.89961,101000000.0
2006-10-31 07:41:00,1.89962,1.89966,1.89953,1.8996,104299999.0
2006-10-31 07:42:00,1.8996,1.89965,1.89955,1.89955,58400000.0
2006-10-31 07:43:00,1.89971,1.89971,1.89962,1.8997,82000000.0
2006-10-31 07:44:00,1.89968,1.89975,1.89965,1.89975,41400001.0
2006-10-31 07:45:00,1.89972,1.89975,1.8997,1.8997,65900000.0
2006-10-31 07:46:00,1.89966,1.89968,1.89961,1.89962,49000000.0
2006-10-31 07:47:00,1.89955,1.8996,1.89955,1.8996,24300000.0
2006-10-31 07:48:00,1.89968,1.89968,1.8996,1.8996,5000000.0
2006-10-31 07:49:00,1.89985,1.90045,1.89985,1.90021,88099998.0
2006-10-31 07:50:00,1.9002,1.90025,1.89996,1.89996,91499998.0
2006-10-31 07:51:00,1.90016,1.9005,1.90016,1.90048,54299998.0
2006-10-31 07:52:00,1.9004,1.90049,1.90029,1.90043,109699997.0
2006-10-31 07:53:00,1.90054,1.90061,1.90043,1.90061,60600000.0
2006-10-31 07:54:00,1.9006,1.9006,1.90047,1.90056,30800000.0
2006-10-31 07:55:00,1.90056,1.90056,1.90047,1.90047,2300000.0
2006-10-31 07:56:00,1.90059,1.90059,1.90059,1.90059,26300000.0
2006-10-31 07:57:00,1.90045,1.90045,1.90013,1.90013,44800000.0
2006-10-31 07:58:00,1.90019,1.90035,1.90017,1.9003,70000001.0
2006-10-31 07:59:00,1.90028,1.90037,1.90028,1.90037,26200000.0
2006-10-31 08:00:00,1.90041,1.90049,1.90041,1.90049,18500000.0
2006-10-31 08:01:00,1.90067,1.90073,1.90038,1.90038,102000000.0
2006-10-31 08:02:00,1.9005,1.90076,1.9005,1.90071,39499999.0
2006-10-31 08:03:00,1.90063,1.90063,1.90049,1.90055,33170000.0
2006-10-31 08:04:00,1.90059,1.90063,1.90049,1.90063,49600000.0
2006-10-31 08:05:00,1.90065,1.90065,1.9005,1.90065,62100001.0
2006-10-31 08:06:00,1.90056,1.90062,1.90056,1.90062,10900000.0
2006-10-31 08:07:00,1.90048,1.90053,1.90024,1.90024,69099999.0
2006-10-31 08:08:00,1.90018,1.90031,1.90009,1.90031,45500000.0
2006-10-31 08:09:00,1.90028,1.90035,1.90025,1.90035,34500000.0
2006-10-31 08:10:00,1.90029,1.90032,1.90024,1.90028,59650000.0
2006-10-31 08:11:00,1.90027,1.90029,1.90024,1.90029,78900000.0
2006-10-31 08:12:00,1.90029,1.9003,1.90021,1.90028,73900000.0
2006-10-31 08:13:00,1.90032,1.90035,1.90026,1.90026,82200002.0
2006-10-31 08:14:00,1.90032,1.90038,1.90032,1.90038,21200000.0
2006-10-31 08:15:00,1.90037,1.90041,1.90029,1.90039,44500001.0
2006-10-31 08:16:00,1.90052,1.90067,1.90046,1.90061,83100001.0
2006-10-31 08:17:00,1.90058,1.90067,1.90051,1.90067,67600001.0
2006-10-31 08:18:00,1.90062,1.9007,1.90043,1.90043,63300000.0
2006-10-31 08:19:00,1.90039,1.90044,1.90035,1.90038,42400001.0
2006-10-31 08:20:00,1.90037,1.90044,1.90027,1.90044,50900000.0
2006-10-31 08:21:00,1.90038,1.9004,1.90028,1.90028,112400001.0
2006-10-31 08:22:00,1.90035,1.90035,1.90035,1.90035,7600000.0
2006-10-31 08:23:00,1.90031,1.90031,1.90029,1.90029,15300000.0
2006-10-31 08:24:00,1.9002,1.90032,1.90011,1.90032,49700001.0
2006-10-31 08:25:00,1.90028,1.90035,1.90028,1.90035,82600000.0
2006-10-31 08:26:00,1.90027,1.90027,1.9001,1.90019,57850000.0
2006-10-31 08:27:00,1.90021,1.90031,1.90021,1.90028,48800000.0
2006-10-31 08:28:00,1.90022,1.90033,1.90022,1.90024,125200000.0
2006-10-31 08:29:00,1.90029,1.90029,1.90026,1.90026,28700000.0
2006-10-31 08:30:00,1.90022,1.90033,1.90022,1.90028,46999999.0
2006-10-31 08:31:00,1.90028,1.90038,1.90025,1.90035,34400000.0
2006-10-31 08:32:00,1.90035,1.90035,1.90028,1.9003,30600000.0
2006-10-31 08:33:00,1.90035,1.90042,1.90031,1.90032,85800000.0
2006-10-31 08:34:00,1.90025,1.90034,1.90024,1.90024,59100000.0
2006-10-31 08:35:00,1.90023,1.90054,1.9002,1.90054,96999999.0
2006-10-31 08:36:00,1.90056,1.90062,1.90056,1.90062,15700000.0
2006-10-31 08:37:00,1.90037,1.90047,1.90037,1.90047,39300001.0
2006-10-31 08:38:00,1.90047,1.90047,1.90038,1.90038,5200000.0
2006-10-31 08:39:00,1.90047,1.90051,1.90044,1.90049,55200000.0
2006-10-31 08:40:00,1.90045,1.90051,1.90039,1.9004,78000001.0
2006-10-31 08:41:00,1.90048,1.90054,1.90043,1.9005,93900001.0
2006-10-31 08:42:00,1.90056,1.9006,1.9004,1.90047,74400001.0
2006-10-31 08:43:00,1.90043,1.90043,1.90027,1.90037,64300001.0
2006-10-31 08:44:00,1.90043,1.90044,1.90043,1.90044,54899999.0
2006-10-31 08:45:00,1.90055,1.90055,1.90037,1.9004,30400000.0
2006-10-31 08:46:00,1.9004,1.90045,1.9004,1.90045,58700001.0
2006-10-31 08:47:00,1.90044,1.9005,1.90042,1.90049,75200000.0
2006-10-31 08:48:00,1.90059,1.90068,1.90055,1.90055,47899999.0
2006-10-31 08:49:00,1.90067,1.90069,1.90039,1.90039,58599999.0
2006-10-31 08:50:00,1.90027,1.90031,1.90026,1.90031,75800001.0
2006-10-31 08:51:00,1.90027,1.90034,1.90013,1.90034,41200000.0
2006-10-31 08:52:00,1.90021,1.90021,1.89983,1.89988,90100002.0
2006-10-31 08:53:00,1.8998,1.89992,1.89966,1.89969,62800000.0
2006-10-31 08:54:00,1.89955,1.89955,1.89942,1.89942,21300000.0
2006-10-31 08:55:00,1.89943,1.8995,1.89937,1.89937,115300000.0
2006-10-31 08:56:00,1.89936,1.89947,1.89931,1.89945,111200000.0
2006-10-31 08:57:00,1.89938,1.8994,1.89933,1.89935,78799999.0
2006-10-31 08:58:00,1.89935,1.89955,1.89932,1.89955,67500001.0
2006-10-31 08:59:00,1.8997,1.89994,1.8997,1.89994,58800002.0
2006-10-31 09:00:00,1.90002,1.90006,1.89997,1.89997,48999999.0
2006-10-31 09:01:00,1.9,1.9,1.89997,1.89998,34300000.0
2006-10-31 09:02:00,1.90002,1.90012,1.89999,1.89999,51200000.0
2006-10-31 09:03:00,1.89997,1.89997,1.89977,1.89983,76100000.0
2006-10-31 09:04:00,1.89974,1.8998,1.8995,1.8995,50000000.0
2006-10-31 09:05:00,1.89942,1.89942,1.89895,1.89901,44400001.0
2006-10-31 09:06:00,1.89914,1.89952,1.89914,1.89945,85500001.0
2006-10-31 09:07:00,1.89942,1.89955,1.89942,1.89944,97300000.0
2006-10-31 09:08:00,1.89939,1.9002,1.89939,1.9002,74900000.0
2006-10-31 09:09:00,1.90018,1.90018,1.89991,1.89996,41400000.0
2006-10-31 09:10:00,1.9,1.90012,1.9,1.90012,62999999.0
2006-10-31 09:11:00,1.90014,1.9002,1.90011,1.90012,79700000.0
2006-10-31 09:12:00,1.90017,1.90023,1.90009,1.90023,47270000.0
2006-10-31 09:13:00,1.90013,1.90013,1.89992,1.89994,22000000.0
2006-10-31 09:14:00,1.89973,1.89981,1.89946,1.89969,65400001.0
2006-10-31 09:15:00,1.89953,1.89953,1.89934,1.89947,38200000.0
2006-10-31 09:16:00,1.89941,1.89942,1.89933,1.89933,33400000.0
2006-10-31 09:17:00,1.89941,1.89983,1.89941,1.89983,39100000.0
2006-10-31 09:18:00,1.89987,1.89989,1.89987,1.89987,51100001.0
2006-10-31 09:19:00,1.89983,1.89983,1.89975,1.89978,51400001.0
2006-10-31 09:20:00,1.89982,1.89982,1.89958,1.89966,81200001.0
2006-10-31 09:21:00,1.8996,1.8996,1.89908,1.89909,76999999.0
2006-10-31 09:22:00,1.89904,1.89904,1.89872,1.89872,71299999.0
2006-10-31 09:23:00,1.8987,1.8987,1.89849,1.89863,47600000.0
2006-10-31 09:24:00,1.89856,1.89856,1.89797,1.89797,72600001.0
2006-10-31 09:25:00,1.89757,1.89757,1.89713,1.89735,77500001.0
2006-10-31 09:26:00,1.89746,1.89746,1.89699,1.89699,36700000.0
2006-10-31 09:27:00,1.89707,1.89732,1.89707,1.89711,53800000.0
2006-10-31 09:28:00,1.89704,1.89716,1.89675,1.89675,46300000.0
2006-10-31 09:29:00,1.89674,1.89674,1.89663,1.89671,63200000.0
2006-10-31 09:30:00,1.8965,1.89657,1.89633,1.89646,34900000.0
2006-10-31 09:31:00,1.89645,1.89693,1.89645,1.89693,115800000.0
2006-10-31 09:32:00,1.897,1.89718,1.897,1.89712,20800000.0
2006-10-31 09:33:00,1.89726,1.89729,1.89726,1.89729,39899998.0
2006-10-31 09:34:00,1.89747,1.89754,1.89719,1.89719,73200000.0
2006-10-31 09:35:00,1.89732,1.89741,1.89714,1.89732,86099999.0
2006-10-31 09:36:00,1.89732,1.8975,1.89727,1.89743,78900000.0
2006-10-31 09:37:00,1.89736,1.89758,1.89728,1.89757,31400001.0
2006-10-31 09:38:00,1.8975,1.8975,1.89725,1.8975,77299999.0
2006-10-31 09:39:00,1.89735,1.89763,1.89735,1.89752,35900000.0
2006-10-31 09:40:00,1.89748,1.89762,1.89746,1.89755,61900000.0
2006-10-31 09:41:00,1.89747,1.89755,1.89708,1.89727,47500000.0
2006-10-31 09:42:00,1.89732,1.89743,1.89712,1.89712,52700001.0
2006-10-31 09:43:00,1.89699,1.89699,1.89671,1.89686,45700000.0
2006-10-31 09:44:00,1.8969,1.89709,1.89679,1.89679,90299999.0
2006-10-31 09:45:00,1.8968,1.89705,1.8968,1.89701,28400000.0
2006-10-31 09:46:00,1.89706,1.89706,1.89688,1.89697,53999999.0
2006-10-31 09:47:00,1.8968,1.8968,1.89656,1.89667,84500002.0
2006-10-31 09:48:00,1.89668,1.89675,1.89646,1.89656,121900002.0
2006-10-31 09:49:00,1.89667,1.89695,1.89667,1.89679,116600000.0
2006-10-31 09:50:00,1.89685,1.89688,1.89677,1.89677,99750000.0
2006-10-31 09:51:00,1.89686,1.89686,1.89673,1.89677,30100000.0
2006-10-31 09:52:00,1.89675,1.89677,1.89658,1.89658,72199999.0
2006-10-31 09:53:00,1.89662,1.89666,1.89655,1.89666,90500000.0
2006-10-31 09:54:00,1.89656,1.89668,1.89654,1.89666,91100001.0
2006-10-31 09:55:00,1.89657,1.89658,1.8964,1.8964,107499999.0
2006-10-31 09:56:00,1.89648,1.89648,1.89643,1.89648,53900001.0
2006-10-31 09:57:00,1.8966,1.89689,1.8966,1.89689,43900000.0
2006-10-31 09:58:00,1.89703,1.8971,1.89703,1.8971,48199999.0
2006-10-31 09:59:00,1.89696,1.89696,1.89683,1.89688,59200001.0
2006-10-31 10:00:00,1.89687,1.89706,1.89687,1.89693,80699999.0
2006-10-31 10:01:00,1.89704,1.89722,1.89704,1.89717,40700001.0
2006-10-31 10:02:00,1.89718,1.89729,1.89715,1.89725,123900000.0
2006-10-31 10:03:00,1.89732,1.89747,1.89732,1.89739,41899999.0
2006-10-31 10:04:00,1.8975,1.89774,1.8975,1.89768,58399999.0
2006-10-31 10:05:00,1.89758,1.89761,1.89749,1.89757,48800001.0
2006-10-31 10:06:00,1.89758,1.8977,1.89751,1.89751,37100000.0
2006-10-31 10:07:00,1.89767,1.89785,1.89767,1.89784,46600000.0
2006-10-31 10:08:00,1.8978,1.89787,1.89778,1.89787,54999999.0
2006-10-31 10:09:00,1.89809,1.8984,1.89809,1.8984,38300000.0
2006-10-31 10:10:00,1.89838,1.89847,1.89832,1.89847,44300000.0
2006-10-31 10:11:00,1.89833,1.89833,1.89817,1.89825,92599997.0
2006-10-31 10:12:00,1.89832,1.89854,1.89828,1.89854,84100002.0
2006-10-31 10:13:00,1.89856,1.89856,1.89851,1.89854,4100000.0
2006-10-31 10:14:00,1.89843,1.89852,1.8983,1.8983,78800001.0
2006-10-31 10:15:00,1.8983,1.89831,1.89821,1.89822,60100000.0
2006-10-31 10:16:00,1.89819,1.89833,1.89819,1.89828,21600000.0
2006-10-31 10:17:00,1.89828,1.89832,1.89823,1.89823,28100000.0
2006-10-31 10:18:00,1.8983,1.89835,1.89821,1.89827,85200001.0
2006-10-31 10:19:00,1.89821,1.8983,1.89821,1.8983,64700000.0
2006-10-31 10:20:00,1.89827,1.8983,1.89811,1.89811,50399999.0
2006-10-31 10:21:00,1.89814,1.89834,1.89814,1.89827,115600000.0
2006-10-31 10:22:00,1.89827,1.89831,1.89816,1.89822,60400000.0
2006-10-31 10:23:00,1.89822,1.89842,1.89822,1.89828,30700000.0
2006-10-31 10:24:00,1.89833,1.89836,1.89822,1.8983,93400000.0
2006-10-31 10:25:00,1.8983,1.89857,1.8983,1.89853,73399999.0
2006-10-31 10:26:00,1.89861,1.89875,1.89861,1.89875,48800000.0
2006-10-31 10:27:00,1.89891,1.89909,1.89891,1.89894,55700001.0
2006-10-31 10:28:00,1.89885,1.89907,1.8988,1.89907,83600000.0
2006-10-31 10:29:00,1.89907,1.89907,1.89895,1.89895,94500000.0
2006-10-31 10:30:00,1.89891,1.89906,1.89885,1.89896,95700001.0
2006-10-31 10:31:00,1.89885,1.89885,1.89876,1.89883,53000001.0
2006-10-31 10:32:00,1.8987,1.8987,1.89849,1.89849,33200000.0
2006-10-31 10:33:00,1.89858,1.89862,1.89858,1.89862,13700000.0
2006-10-31 10:34:00,1.89861,1.89893,1.89861,1.89893,39300000.0
2006-10-31 10:35:00,1.89909,1.89967,1.89909,1.8996,72499999.0
2006-10-31 10:36:00,1.89978,1.9001,1.89978,1.89985,99600000.0
2006-10-31 10:37:00,1.89994,1.90076,1.89994,1.90075,52100001.0
2006-10-31 10:38:00,1.90089,1.90161,1.90089,1.90138,77000001.0
2006-10-31 10:39:00,1.9012,1.90123,1.90107,1.90118,58300001.0
2006-10-31 10:40:00,1.90126,1.90136,1.90119,1.90136,54200000.0
2006-10-31 10:41:00,1.90137,1.90208,1.90137,1.90208,47000000.0
2006-10-31 10:42:00,1.90227,1.90227,1.90194,1.90205,133500000.0
2006-10-31 10:43:00,1.90211,1.90211,1.9019,1.9019,145599997.0
2006-10-31 10:44:00,1.90208,1.90236,1.90198,1.90236,43800000.0
2006-10-31 10:45:00,1.90248,1.90248,1.90225,1.90232,49000000.0
2006-10-31 10:46:00,1.90227,1.90237,1.902,1.902,52000001.0
2006-10-31 10:47:00,1.90186,1.90186,1.90178,1.90185,31400000.0
2006-10-31 10:48:00,1.90167,1.90167,1.90137,1.90138,27800000.0
2006-10-31 10:49:00,1.9014,1.90159,1.9014,1.90159,17200000.0
2006-10-31 10:50:00,1.90144,1.90144,1.90111,1.90117,29300000.0
2006-10-31 10:51:00,1.9011,1.9015,1.9011,1.9015,66599999.0
2006-10-31 10:52:00,1.90176,1.90179,1.90145,1.90149,48100000.0
2006-10-31 10:53:00,1.90153,1.90167,1.90152,1.90152,100900001.0
2006-10-31 10:54:00,1.9015,1.90158,1.90138,1.90158,24200000.0
2006-10-31 10:55:00,1.90166,1.90173,1.90153,1.90155,61900000.0
2006-10-31 10:56:00,1.90151,1.90175,1.90151,1.90163,56399999.0
2006-10-31 10:57:00,1.90167,1.90167,1.90141,1.90142,93999999.0
2006-10-31 10:58:00,1.90132,1.90132,1.90113,1.90128,149800002.0
2006-10-31 10:59:00,1.90129,1.9014,1.90124,1.9014,145300000.0
2006-10-31 11:00:00,1.90147,1.90149,1.90131,1.90131,34400000.0
2006-10-31 11:01:00,1.9013,1.90134,1.90119,1.90123,62300000.0
2006-10-31 11:02:00,1.90123,1.90128,1.90123,1.90125,70600001.0
2006-10-31 11:03:00,1.90128,1.90131,1.90114,1.90131,27000000.0
2006-10-31 11:04:00,1.90124,1.90125,1.90105,1.90105,61300000.0
2006-10-31 11:05:00,1.90103,1.90103,1.90088,1.90089,74800002.0
2006-10-31 11:06:00,1.90099,1.90103,1.90092,1.90093,77900000.0
2006-10-31 11:07:00,1.90098,1.90098,1.90078,1.90078,29200000.0
2006-10-31 11:08:00,1.90078,1.90083,1.90072,1.90078,95499999.0
2006-10-31 11:09:00,1.9008,1.90089,1.9008,1.90087,43600000.0
2006-10-31 11:10:00,1.90088,1.90101,1.90086,1.90101,47500000.0
2006-10-31 11:11:00,1.90098,1.90098,1.90081,1.90081,58200000.0
2006-10-31 11:12:00,1.90081,1.90084,1.90075,1.90075,88400002.0
2006-10-31 11:13:00,1.90084,1.90102,1.90084,1.90102,43899999.0
2006-10-31 11:14:00,1.90094,1.90094,1.90083,1.90088,40800000.0
2006-10-31 11:15:00,1.90088,1.90088,1.90082,1.90082,5400000.0
2006-10-31 11:16:00,1.90074,1.90089,1.90068,1.90087,90099998.0
2006-10-31 11:17:00,1.90074,1.90074,1.90061,1.90061,17000000.0
2006-10-31 11:18:00,1.90058,1.90058,1.89991,1.89997,74500001.0
2006-10-31 11:19:00,1.89993,1.90019,1.89993,1.90012,110599998.0
2006-10-31 11:20:00,1.9002,1.90059,1.9002,1.9005,58400000.0
2006-10-31 11:21:00,1.90062,1.90074,1.90062,1.90073,35000000.0
2006-10-31 11:22:00,1.90075,1.90082,1.90065,1.90065,103500000.0
2006-10-31 11:23:00,1.90065,1.90084,1.90065,1.90079,45699999.0
2006-10-31 11:24:00,1.9008,1.9008,1.90068,1.9007,42700000.0
2006-10-31 11:25:00,1.90062,1.90076,1.90062,1.9007,62200000.0
2006-10-31 11:26:00,1.90075,1.90075,1.90068,1.90068,30800000.0
2006-10-31 11:27:00,1.90075,1.90099,1.90075,1.90088,34200000.0
2006-10-31 11:28:00,1.901,1.90106,1.90095,1.90097,40000000.0
2006-10-31 11:29:00,1.90101,1.9011,1.90097,1.90097,82700001.0
2006-10-31 11:30:00,1.90095,1.90115,1.90095,1.90113,95100001.0
2006-10-31 11:31:00,1.90106,1.90107,1.90085,1.90085,101699999.0
2006-10-31 11:32:00,1.90084,1.90101,1.90084,1.90099,58399999.0
2006-10-31 11:33:00,1.90083,1.90083,1.90065,1.90075,73400001.0
2006-10-31 11:34:00,1.90073,1.90073,1.90061,1.90071,62500000.0
2006-10-31 11:35:00,1.90072,1.90086,1.90048,1.9005,140500000.0
2006-10-31 11:36:00,1.90033,1.90062,1.90028,1.90062,70600000.0
2006-10-31 11:37:00,1.90059,1.90096,1.90054,1.90091,69800000.0
2006-10-31 11:38:00,1.90091,1.90091,1.9008,1.9008,79000000.0
2006-10-31 11:39:00,1.90069,1.90069,1.90044,1.90044,25100000.0
2006-10-31 11:40:00,1.90033,1.90038,1.90023,1.90032,69600000.0
2006-10-31 11:41:00,1.90022,1.90022,1.90009,1.90009,31300000.0
2006-10-31 11:42:00,1.90009,1.90019,1.90007,1.9001,79899998.0
2006-10-31 11:43:00,1.90015,1.90026,1.90014,1.90016,56700001.0
2006-10-31 11:44:00,1.90018,1.90024,1.9001,1.90024,66499999.0
2006-10-31 11:45:00,1.9003,1.9004,1.90023,1.90023,46100000.0
2006-10-31 11:46:00,1.90023,1.90023,1.9001,1.9001,95200000.0
2006-10-31 11:47:00,1.90018,1.90024,1.90012,1.90012,112900000.0
2006-10-31 11:48:00,1.9001,1.90018,1.90006,1.90018,116799999.0
2006-10-31 11:49:00,1.90015,1.90021,1.90015,1.90015,67399999.0
2006-10-31 11:50:00,1.90016,1.90032,1.90011,1.90032,83799999.0
2006-10-31 11:51:00,1.90021,1.90021,1.90002,1.90007,26900000.0
2006-10-31 11:52:00,1.90004,1.90013,1.90001,1.90013,55400000.0
2006-10-31 11:53:00,1.90012,1.90019,1.90012,1.90018,41799999.0
2006-10-31 11:54:00,1.9001,1.90018,1.8999,1.8999,54500000.0
2006-10-31 11:55:00,1.8999,1.89995,1.8999,1.89995,24600000.0
2006-10-31 11:56:00,1.89995,1.90003,1.89992,1.89994,46699999.0
2006-10-31 11:57:00,1.89989,1.90002,1.89977,1.90002,102500002.0
2006-10-31 11:58:00,1.90004,1.90015,1.89994,1.90002,113000000.0
2006-10-31 11:59:00,1.90002,1.90015,1.90001,1.90007,102899999.0
2006-10-31 12:00:00,1.9001,1.90015,1.90001,1.9001,61200000.0
2006-10-31 12:01:00,1.9001,1.90021,1.9001,1.90014,93700000.0
2006-10-31 12:02:00,1.90022,1.9003,1.90021,1.90023,76700001.0
2006-10-31 12:03:00,1.90027,1.9003,1.90023,1.90028,34399999.0
2006-10-31 12:04:00,1.90031,1.90053,1.90031,1.90051,105199999.0
2006-10-31 12:05:00,1.90063,1.90063,1.90045,1.90046,62100001.0
2006-10-31 12:06:00,1.9005,1.90055,1.90044,1.90055,104300000.0
2006-10-31 12:07:00,1.90053,1.90071,1.90052,1.90071,41500000.0
2006-10-31 12:08:00,1.9008,1.90099,1.9008,1.90095,67100000.0
2006-10-31 12:09:00,1.9011,1.9011,1.90095,1.90095,49300001.0
2006-10-31 12:10:00,1.9009,1.90097,1.90088,1.9009,57500001.0
2006-10-31 12:11:00,1.90081,1.90089,1.90077,1.90078,35800000.0
2006-10-31 12:12:00,1.90082,1.9009,1.90074,1.90074,43800000.0
2006-10-31 12:13:00,1.90073,1.90073,1.90066,1.90068,22100000.0
2006-10-31 12:14:00,1.90063,1.90069,1.90055,1.90065,49899998.0
2006-10-31 12:15:00,1.90073,1.90103,1.90073,1.90098,18400000.0
2006-10-31 12:16:00,1.90087,1.90097,1.90075,1.90085,116600001.0
2006-10-31 12:17:00,1.90088,1.90088,1.90076,1.90082,51400001.0
2006-10-31 12:18:00,1.90081,1.90086,1.9008,1.9008,57600000.0
2006-10-31 12:19:00,1.90087,1.90087,1.90053,1.90055,87700000.0
2006-10-31 12:20:00,1.90067,1.90077,1.90064,1.90077,61900001.0
2006-10-31 12:21:00,1.90071,1.9008,1.90065,1.90078,62900000.0
2006-10-31 12:22:00,1.90079,1.90097,1.90079,1.90097,49000001.0
2006-10-31 12:23:00,1.90093,1.90114,1.90093,1.90106,107499999.0
2006-10-31 12:24:00,1.90099,1.901,1.90087,1.90087,65800000.0
2006-10-31 12:25:00,1.90085,1.90091,1.90079,1.9008,76300000.0
2006-10-31 12:26:00,1.90079,1.90079,1.90047,1.90047,139400001.0
2006-10-31 12:27:00,1.9004,1.90069,1.9004,1.90063,22400000.0
2006-10-31 12:28:00,1.90065,1.90065,1.90046,1.9005,79200001.0
2006-10-31 12:29:00,1.90051,1.90051,1.90023,1.90023,108000002.0
2006-10-31 12:30:00,1.9002,1.90029,1.90016,1.9002,42200000.0
2006-10-31 12:31:00,1.90016,1.90016,1.89954,1.89954,78699999.0
2006-10-31 12:32:00,1.89951,1.89951,1.8992,1.8992,63500000.0
2006-10-31 12:33:00,1.89923,1.89923,1.89892,1.89902,58400000.0
2006-10-31 12:34:00,1.89903,1.8991,1.8989,1.89891,65799999.0
2006-10-31 12:35:00,1.89905,1.8991,1.89898,1.89905,88500001.0
2006-10-31 12:36:00,1.89903,1.89903,1.89889,1.89903,66700000.0
2006-10-31 12:37:00,1.89895,1.89911,1.89895,1.89911,27500000.0
2006-10-31 12:38:00,1.89907,1.89907,1.8988,1.89883,69000000.0
2006-10-31 12:39:00,1.89864,1.89868,1.89859,1.89865,23400000.0
2006-10-31 12:40:00,1.89862,1.89862,1.898,1.89811,56000000.0
2006-10-31 12:41:00,1.8981,1.89851,1.8981,1.89851,64500000.0
2006-10-31 12:42:00,1.89852,1.89893,1.8985,1.89887,33600000.0
2006-10-31 12:43:00,1.89876,1.89876,1.89865,1.89875,102299999.0
2006-10-31 12:44:00,1.89872,1.8988,1.89863,1.89866,98499999.0
2006-10-31 12:45:00,1.89871,1.89878,1.8986,1.89871,43000001.0
2006-10-31 12:46:00,1.89884,1.89923,1.89884,1.89922,30200000.0
2006-10-31 12:47:00,1.89915,1.89915,1.89881,1.89881,80500000.0
2006-10-31 12:48:00,1.89877,1.89879,1.89871,1.89871,36900000.0
2006-10-31 12:49:00,1.89872,1.89888,1.89872,1.89888,49300000.0
2006-10-31 12:50:00,1.89895,1.89895,1.89881,1.89884,95800000.0
2006-10-31 12:51:00,1.89853,1.89853,1.89808,1.89815,111800003.0
2006-10-31 12:52:00,1.89792,1.89812,1.89781,1.898,85600000.0
2006-10-31 12:53:00,1.89806,1.89816,1.89798,1.898,62000000.0
2006-10-31 12:54:00,1.89799,1.89812,1.89798,1.89808,56899999.0
2006-10-31 12:55:00,1.89803,1.89803,1.89788,1.89796,64600000.0
2006-10-31 12:56:00,1.89779,1.89779,1.89727,1.89727,25500000.0
2006-10-31 12:57:00,1.8971,1.8971,1.8967,1.89677,74799998.0
2006-10-31 12:58:00,1.89674,1.89702,1.8967,1.89702,150300001.0
2006-10-31 12:59:00,1.89681,1.89694,1.89681,1.89692,75600000.0
2006-10-31 13:00:00,1.89664,1.89678,1.89627,1.89666,82499998.0
2006-10-31 13:01:00,1.89637,1.89637,1.89596,1.89603,82800001.0
2006-10-31 13:02:00,1.89602,1.89644,1.89593,1.89644,40500000.0
2006-10-31 13:03:00,1.8968,1.89717,1.8968,1.8968,70100000.0
2006-10-31 13:04:00,1.89652,1.89652,1.89615,1.89616,44100000.0
2006-10-31 13:05:00,1.89605,1.89634,1.89602,1.8963,68600000.0
2006-10-31 13:06:00,1.8965,1.8965,1.89631,1.89642,36900000.0
2006-10-31 13:07:00,1.89658,1.8969,1.89646,1.89687,101700000.0
2006-10-31 13:08:00,1.89685,1.89686,1.89667,1.89682,105700000.0
2006-10-31 13:09:00,1.89672,1.8968,1.89638,1.89638,36200000.0
2006-10-31 13:10:00,1.89632,1.89637,1.89625,1.89629,64800001.0
2006-10-31 13:11:00,1.89637,1.89638,1.89624,1.89628,54100001.0
2006-10-31 13:12:00,1.89633,1.89652,1.89618,1.89652,49400000.0
2006-10-31 13:13:00,1.89646,1.89663,1.89645,1.89659,52500001.0
2006-10-31 13:14:00,1.89659,1.89662,1.89649,1.89662,64000000.0
2006-10-31 13:15:00,1.89667,1.89669,1.89653,1.89653,34700000.0
2006-10-31 13:16:00,1.89654,1.89667,1.89654,1.89667,42800000.0
2006-10-31 13:17:00,1.89682,1.89693,1.89682,1.89685,30700000.0
2006-10-31 13:18:00,1.89682,1.89682,1.89658,1.89659,51400000.0
2006-10-31 13:19:00,1.89669,1.89701,1.89666,1.89701,58000001.0
2006-10-31 13:20:00,1.8972,1.89755,1.8972,1.89755,38300001.0
2006-10-31 13:21:00,1.89772,1.89776,1.8976,1.89775,139099999.0
2006-10-31 13:22:00,1.8978,1.89805,1.8978,1.89796,48000000.0
2006-10-31 13:23:00,1.89781,1.89781,1.89762,1.89762,34500000.0
2006-10-31 13:24:00,1.89762,1.89774,1.89762,1.89772,57799999.0
2006-10-31 13:25:00,1.8978,1.8978,1.8976,1.8976,75299999.0
2006-10-31 13:26:00,1.89757,1.89768,1.89755,1.89755,42699999.0
2006-10-31 13:27:00,1.89757,1.89763,1.89748,1.89763,93799998.0
2006-10-31 13:28:00,1.89762,1.89771,1.89759,1.89759,76099999.0
2006-10-31 13:29:00,1.8976,1.89764,1.89753,1.89753,67600000.0
2006-10-31 13:30:00,1.89746,1.89754,1.89742,1.89742,92200001.0
2006-10-31 13:31:00,1.89747,1.89748,1.89734,1.89738,93399998.0
2006-10-31 13:32:00,1.89742,1.89754,1.89742,1.89753,62499999.0
2006-10-31 13:33:00,1.8976,1.89775,1.8976,1.89775,14100000.0
2006-10-31 13:34:00,1.89778,1.89785,1.89773,1.89773,116499999.0
2006-10-31 13:35:00,1.89756,1.89771,1.89755,1.8977,60200000.0
2006-10-31 13:36:00,1.89774,1.89782,1.89763,1.89782,96900000.0
2006-10-31 13:37:00,1.89778,1.89778,1.89768,1.89768,30700000.0
2006-10-31 13:38:00,1.89778,1.89779,1.89768,1.89768,81900000.0
2006-10-31 13:39:00,1.8977,1.89775,1.89765,1.89768,89199999.0
2006-10-31 13:40:00,1.89778,1.89782,1.89771,1.89782,106300001.0
2006-10-31 13:41:00,1.8979,1.89798,1.89786,1.89786,80599998.0
2006-10-31 13:42:00,1.89785,1.89797,1.89783,1.89795,136600001.0
2006-10-31 13:43:00,1.89792,1.89801,1.89782,1.89801,40700000.0
2006-10-31 13:44:00,1.89797,1.89797,1.89788,1.89795,104899999.0
2006-10-31 13:45:00,1.89797,1.89846,1.89797,1.89846,38100000.0
2006-10-31 13:46:00,1.89861,1.89881,1.89861,1.89881,61999999.0
2006-10-31 13:47:00,1.89889,1.89926,1.89889,1.89907,50399999.0
2006-10-31 13:48:00,1.89913,1.89926,1.89911,1.89924,112200002.0
2006-10-31 13:49:00,1.89923,1.89923,1.89891,1.89898,78900000.0
2006-10-31 13:50:00,1.89891,1.89895,1.89881,1.89895,58000001.0
2006-10-31 13:51:00,1.8991,1.89925,1.89904,1.89917,69500000.0
2006-10-31 13:52:00,1.89914,1.89914,1.89874,1.89874,46600000.0
2006-10-31 13:53:00,1.89867,1.8988,1.89865,1.89865,38300000.0
2006-10-31 13:54:00,1.89867,1.89872,1.89861,1.89872,61899999.0
2006-10-31 13:55:00,1.89869,1.89869,1.89859,1.89862,42499999.0
2006-10-31 13:56:00,1.89864,1.89878,1.89864,1.8987,74900000.0
2006-10-31 13:57:00,1.89864,1.89878,1.89862,1.89862,110400000.0
2006-10-31 13:58:00,1.8986,1.89869,1.89854,1.89854,53800000.0
2006-10-31 13:59:00,1.89857,1.89857,1.89852,1.89855,55300000.0
2006-10-31 14:00:00,1.89862,1.89869,1.89857,1.89866,83099998.0
2006-10-31 14:01:00,1.89868,1.89868,1.89849,1.89851,88900000.0
2006-10-31 14:02:00,1.89843,1.89845,1.89833,1.89845,19700000.0
2006-10-31 14:03:00,1.89858,1.89858,1.89831,1.89844,24700000.0
2006-10-31 14:04:00,1.89856,1.89865,1.89856,1.89857,23900000.0
2006-10-31 14:05:00,1.89852,1.89872,1.89852,1.89872,65900000.0
2006-10-31 14:06:00,1.8987,1.89875,1.89867,1.8987,69999998.0
2006-10-31 14:07:00,1.89868,1.8987,1.89863,1.89869,49099999.0
2006-10-31 14:08:00,1.89878,1.89878,1.89871,1.89871,26500000.0
2006-10-31 14:09:00,1.89868,1.89878,1.89867,1.89871,84999998.0
2006-10-31 14:10:00,1.89876,1.89883,1.89867,1.89883,71199999.0
2006-10-31 14:11:00,1.89876,1.89894,1.89876,1.89887,107700002.0
2006-10-31 14:12:00,1.89889,1.89916,1.89884,1.89915,75900000.0
2006-10-31 14:13:00,1.89917,1.89921,1.89896,1.89896,98900003.0
2006-10-31 14:14:00,1.89888,1.8989,1.89877,1.89882,93699999.0
2006-10-31 14:15:00,1.89894,1.89895,1.89881,1.89895,40000000.0
2006-10-31 14:16:00,1.89895,1.89895,1.89884,1.89886,26900000.0
2006-10-31 14:17:00,1.89897,1.89904,1.89889,1.89889,89300002.0
2006-10-31 14:18:00,1.89893,1.89905,1.89888,1.89888,80599999.0
2006-10-31 14:19:00,1.89881,1.89885,1.89873,1.89873,77399998.0
2006-10-31 14:20:00,1.8986,1.89863,1.89837,1.89841,45100000.0
2006-10-31 14:21:00,1.89825,1.89835,1.89825,1.8983,17200000.0
2006-10-31 14:22:00,1.89836,1.89853,1.89835,1.89835,82600001.0
2006-10-31 14:23:00,1.89842,1.89849,1.89831,1.89831,39000001.0
2006-10-31 14:24:00,1.89833,1.89849,1.89833,1.89837,41000000.0
2006-10-31 14:25:00,1.8985,1.89874,1.8985,1.89874,65900000.0
2006-10-31 14:26:00,1.89883,1.89883,1.89866,1.8987,57800000.0
2006-10-31 14:27:00,1.89872,1.89883,1.89872,1.89876,66999999.0
2006-10-31 14:28:00,1.89866,1.89883,1.89866,1.8988,54300000.0
2006-10-31 14:29:00,1.89877,1.89877,1.89862,1.89862,58399999.0
2006-10-31 14:30:00,1.89861,1.89861,1.8984,1.89845,81499999.0
2006-10-31 14:31:00,1.8985,1.89864,1.8985,1.89859,55000000.0
2006-10-31 14:32:00,1.8986,1.89861,1.89843,1.89861,33000000.0
2006-10-31 14:33:00,1.89861,1.89861,1.8984,1.89851,101500000.0
2006-10-31 14:34:00,1.89847,1.89856,1.89846,1.89856,84499998.0
2006-10-31 14:35:00,1.89847,1.89855,1.89847,1.89855,36700000.0
2006-10-31 14:36:00,1.89859,1.89877,1.89859,1.89872,140100000.0
2006-10-31 14:37:00,1.89873,1.89886,1.89864,1.89867,32900000.0
2006-10-31 14:38:00,1.89863,1.89873,1.8986,1.89861,91800000.0
2006-10-31 14:39:00,1.89863,1.89863,1.89852,1.89855,36699998.0
2006-10-31 14:40:00,1.89856,1.89862,1.89855,1.89859,73699999.0
2006-10-31 14:41:00,1.89857,1.89876,1.89857,1.89876,54400000.0
2006-10-31 14:42:00,1.89873,1.89888,1.89873,1.89885,37900000.0
2006-10-31 14:43:00,1.89906,1.89916,1.89906,1.89916,24200000.0
2006-10-31 14:44:00,1.89921,1.89922,1.89908,1.89922,52599998.0
2006-10-31 14:45:00,1.89918,1.89922,1.89915,1.89919,42100000.0
2006-10-31 14:46:00,1.89914,1.89922,1.89913,1.89922,42500000.0
2006-10-31 14:47:00,1.89918,1.89924,1.89912,1.89915,89999999.0
2006-10-31 14:48:00,1.89918,1.89944,1.89917,1.89944,47300000.0
2006-10-31 14:49:00,1.89956,1.89968,1.89952,1.89956,35699999.0
2006-10-31 14:50:00,1.89947,1.89947,1.8992,1.89927,84600000.0
2006-10-31 14:51:00,1.89929,1.89932,1.89919,1.89922,107800002.0
2006-10-31 14:52:00,1.89913,1.89915,1.89911,1.89915,93700000.0
2006-10-31 14:53:00,1.89917,1.89924,1.89911,1.89924,67199999.0
2006-10-31 14:54:00,1.89919,1.8993,1.89917,1.89921,40900000.0
2006-10-31 14:55:00,1.89918,1.89919,1.89911,1.89911,53400000.0
2006-10-31 14:56:00,1.89909,1.89921,1.89909,1.89918,74300000.0
2006-10-31 14:57:00,1.89917,1.89925,1.89912,1.89913,71250000.0
2006-10-31 14:58:00,1.89919,1.89948,1.89919,1.89948,75100000.0
2006-10-31 14:59:00,1.89946,1.8996,1.89946,1.89958,95100000.0
2006-10-31 15:00:00,1.89955,1.89955,1.89938,1.89939,94100000.0
2006-10-31 15:01:00,1.89915,1.89925,1.89908,1.89916,67600000.0
2006-10-31 15:02:00,1.89913,1.89915,1.89905,1.89905,19300000.0
2006-10-31 15:03:00,1.89917,1.8993,1.89908,1.89922,45300000.0
2006-10-31 15:04:00,1.89926,1.89926,1.89924,1.89924,28600001.0
2006-10-31 15:05:00,1.89927,1.89941,1.89925,1.89937,17300000.0
2006-10-31 15:06:00,1.89933,1.89946,1.89927,1.89941,59700001.0
2006-10-31 15:07:00,1.89944,1.89944,1.89935,1.89943,45199999.0
2006-10-31 15:08:00,1.89938,1.89941,1.89921,1.89933,74599999.0
2006-10-31 15:09:00,1.89939,1.89953,1.89932,1.89953,84099999.0
2006-10-31 15:10:00,1.89948,1.89964,1.89938,1.8995,112400001.0
2006-10-31 15:11:00,1.89958,1.89962,1.89953,1.89954,117200001.0
2006-10-31 15:12:00,1.89948,1.89958,1.89946,1.89958,71700001.0
2006-10-31 15:13:00,1.89966,1.89972,1.89961,1.89967,49300000.0
2006-10-31 15:14:00,1.89964,1.89968,1.89918,1.89921,53100000.0
2006-10-31 15:15:00,1.89922,1.8994,1.89922,1.8994,58700000.0
2006-10-31 15:16:00,1.89929,1.8996,1.89925,1.8996,75199999.0
2006-10-31 15:17:00,1.89958,1.89963,1.89953,1.89963,31600000.0
2006-10-31 15:18:00,1.89967,1.8997,1.8995,1.89969,105699999.0
2006-10-31 15:19:00,1.89973,1.89989,1.89972,1.89988,85200000.0
2006-10-31 15:20:00,1.89994,1.90038,1.89994,1.90038,65699999.0
2006-10-31 15:21:00,1.90045,1.90056,1.90032,1.90049,66400000.0
2006-10-31 15:22:00,1.90052,1.90053,1.90044,1.90048,26900000.0
2006-10-31 15:23:00,1.90045,1.90051,1.90037,1.90037,106900000.0
2006-10-31 15:24:00,1.90049,1.90074,1.90049,1.90072,103100002.0
2006-10-31 15:25:00,1.90073,1.90078,1.90052,1.90075,54100000.0
2006-10-31 15:26:00,1.90067,1.90101,1.90061,1.90083,66000000.0
2006-10-31 15:27:00,1.90077,1.90094,1.9006,1.90094,49800000.0
2006-10-31 15:28:00,1.90106,1.9011,1.90087,1.90087,37500000.0
2006-10-31 15:29:00,1.90092,1.90104,1.90078,1.90086,92499998.0
2006-10-31 15:30:00,1.90071,1.9009,1.90056,1.90056,63799999.0
2006-10-31 15:31:00,1.9006,1.90083,1.90038,1.90083,51700001.0
2006-10-31 15:32:00,1.9008,1.9008,1.9002,1.9002,74400000.0
2006-10-31 15:33:00,1.90022,1.90029,1.90002,1.90002,96000000.0
2006-10-31 15:34:00,1.89977,1.8998,1.89955,1.89967,106800002.0
2006-10-31 15:35:00,1.89981,1.89998,1.89966,1.89966,105899997.0
2006-10-31 15:36:00,1.89935,1.89935,1.89908,1.89916,22499999.0
2006-10-31 15:37:00,1.89919,1.89926,1.89907,1.89914,69799999.0
2006-10-31 15:38:00,1.89902,1.89928,1.899,1.89924,56199999.0
2006-10-31 15:39:00,1.8992,1.89929,1.89916,1.89923,62500000.0
2006-10-31 15:40:00,1.89936,1.89952,1.89933,1.89939,33899999.0
2006-10-31 15:41:00,1.89947,1.89947,1.8993,1.89943,85399999.0
2006-10-31 15:42:00,1.89934,1.89934,1.89894,1.899,55800000.0
2006-10-31 15:43:00,1.89917,1.89917,1.89903,1.89908,56800000.0
2006-10-31 15:44:00,1.89909,1.89916,1.89904,1.89916,53499999.0
2006-10-31 15:45:00,1.89918,1.89918,1.89885,1.89885,90899999.0
2006-10-31 15:46:00,1.89883,1.89923,1.89883,1.89923,34600000.0
2006-10-31 15:47:00,1.8992,1.89929,1.89915,1.89927,48500000.0
2006-10-31 15:48:00,1.89922,1.89922,1.89897,1.89908,86700001.0
2006-10-31 15:49:00,1.89901,1.89927,1.89901,1.89917,75600000.0
2006-10-31 15:50:00,1.89906,1.89906,1.8989,1.8989,14600000.0
2006-10-31 15:51:00,1.89893,1.89897,1.89885,1.89897,49900000.0
2006-10-31 15:52:00,1.89892,1.8992,1.89892,1.89913,108400002.0
2006-10-31 15:53:00,1.89927,1.89945,1.89927,1.89932,93599999.0
2006-10-31 15:54:00,1.89932,1.89939,1.89915,1.89915,44300000.0
2006-10-31 15:55:00,1.89924,1.89924,1.89915,1.89923,68400002.0
2006-10-31 15:56:00,1.89929,1.89951,1.89929,1.89946,50000000.0
2006-10-31 15:57:00,1.89937,1.89948,1.89922,1.8993,14300000.0
2006-10-31 15:58:00,1.89917,1.8992,1.89907,1.89907,55100000.0
2006-10-31 15:59:00,1.89907,1.89917,1.89903,1.89909,56000000.0
2006-10-31 16:00:00,1.89917,1.8992,1.89907,1.89907,70100000.0
2006-10-31 16:01:00,1.8993,1.89936,1.89918,1.89929,80400000.0
2006-10-31 16:02:00,1.89934,1.89939,1.89922,1.8993,78500002.0
2006-10-31 16:03:00,1.89953,1.89998,1.89953,1.8999,63900001.0
2006-10-31 16:04:00,1.89978,1.90021,1.89973,1.90021,83400000.0
2006-10-31 16:05:00,1.90014,1.90014,1.90001,1.90001,22899999.0
2006-10-31 16:06:00,1.89996,1.90003,1.89992,1.89992,60600000.0
2006-10-31 16:07:00,1.89993,1.90008,1.8999,1.8999,48899998.0
2006-10-31 16:08:00,1.89992,1.89996,1.89992,1.89996,12200000.0
2006-10-31 16:09:00,1.89992,1.90001,1.89982,1.8999,97300001.0
2006-10-31 16:10:00,1.89984,1.89987,1.89977,1.8998,74800000.0
2006-10-31 16:11:00,1.8998,1.89982,1.89969,1.89972,60300001.0
2006-10-31 16:12:00,1.89956,1.89975,1.8995,1.89975,49900001.0
2006-10-31 16:13:00,1.89978,1.89992,1.89965,1.89992,128399999.0
2006-10-31 16:14:00,1.89997,1.90011,1.89995,1.90001,37500000.0
2006-10-31 16:15:00,1.90007,1.90007,1.89989,1.89996,69700000.0
2006-10-31 16:16:00,1.89995,1.89995,1.89985,1.89985,56600001.0
2006-10-31 16:17:00,1.89997,1.89997,1.89985,1.89992,100800000.0
2006-10-31 16:18:00,1.89992,1.89999,1.89984,1.89988,129699998.0
2006-10-31 16:19:00,1.89989,1.89992,1.89981,1.89992,40200000.0
2006-10-31 16:20:00,1.8999,1.89993,1.89981,1.89993,18000000.0
2006-10-31 16:21:00,1.89999,1.90001,1.89985,1.89998,79300001.0
2006-10-31 16:22:00,1.89998,1.90006,1.89989,1.90006,113500001.0
2006-10-31 16:23:00,1.89998,1.9,1.89984,1.89988,79000001.0
2006-10-31 16:24:00,1.89983,1.8999,1.89976,1.89976,78899999.0
2006-10-31 16:25:00,1.8998,1.89985,1.89976,1.89985,76799998.0
2006-10-31 16:26:00,1.89993,1.90008,1.8999,1.90008,41999999.0
2006-10-31 16:27:00,1.90012,1.90021,1.90012,1.90012,108999998.0
2006-10-31 16:28:00,1.90012,1.90012,1.89996,1.9,42300000.0
2006-10-31 16:29:00,1.90002,1.90019,1.90002,1.90016,32400000.0
2006-10-31 16:30:00,1.89995,1.90006,1.89988,1.89988,54999999.0
2006-10-31 16:31:00,1.89982,1.89988,1.89973,1.89979,49700000.0
2006-10-31 16:32:00,1.89987,1.89994,1.89965,1.89983,32900000.0
2006-10-31 16:33:00,1.89975,1.89991,1.89961,1.89982,104499999.0
2006-10-31 16:34:00,1.89982,1.89998,1.89982,1.89996,40200000.0
2006-10-31 16:35:00,1.8999,1.8999,1.89975,1.89976,49599999.0
2006-10-31 16:36:00,1.89976,1.89976,1.89963,1.89971,65300000.0
2006-10-31 16:37:00,1.8997,1.89983,1.8997,1.89983,42400000.0
2006-10-31 16:38:00,1.89963,1.89986,1.89963,1.89977,80900000.0
2006-10-31 16:39:00,1.89963,1.8998,1.89957,1.8998,79200001.0
2006-10-31 16:40:00,1.89972,1.89985,1.89935,1.89948,199800000.0
2006-10-31 16:41:00,1.89955,1.89984,1.89955,1.89969,68400000.0
2006-10-31 16:42:00,1.89974,1.89982,1.89974,1.89978,44499999.0
2006-10-31 16:43:00,1.89971,1.89971,1.89971,1.89971,4800000.0
2006-10-31 16:44:00,1.89989,1.89996,1.89989,1.89996,44900000.0
2006-10-31 16:45:00,1.90009,1.90021,1.90001,1.90013,91299997.0
2006-10-31 16:46:00,1.90028,1.90028,1.89996,1.9,88400000.0
2006-10-31 16:47:00,1.89998,1.9003,1.89998,1.90014,113500001.0
2006-10-31 16:48:00,1.90013,1.90015,1.90003,1.90006,70600000.0
2006-10-31 16:49:00,1.90017,1.9002,1.90008,1.90012,25700000.0
2006-10-31 16:50:00,1.90018,1.9005,1.90018,1.90038,144200001.0
2006-10-31 16:51:00,1.90037,1.90037,1.90023,1.90023,73400000.0
2006-10-31 16:52:00,1.90018,1.90021,1.90013,1.90015,108699999.0
2006-10-31 16:53:00,1.90018,1.90033,1.90018,1.90026,77100000.0
2006-10-31 16:54:00,1.90022,1.90029,1.90017,1.90023,50100000.0
2006-10-31 16:55:00,1.9003,1.90036,1.90027,1.90032,69800000.0
2006-10-31 16:56:00,1.90027,1.90035,1.90024,1.90024,44100000.0
2006-10-31 16:57:00,1.90034,1.90095,1.90033,1.90095,119199999.0
2006-10-31 16:58:00,1.90104,1.9011,1.90091,1.90091,62900000.0
2006-10-31 16:59:00,1.90102,1.90111,1.90083,1.90111,58800000.0
2006-10-31 17:00:00,1.90145,1.90218,1.90138,1.90218,78999999.0
2006-10-31 17:01:00,1.90245,1.90282,1.90245,1.90274,81800001.0
2006-10-31 17:02:00,1.90277,1.90277,1.90182,1.90182,97800002.0
2006-10-31 17:03:00,1.90182,1.90183,1.90143,1.90147,45900000.0
2006-10-31 17:04:00,1.90143,1.90166,1.90136,1.90166,69299999.0
2006-10-31 17:05:00,1.90155,1.90244,1.90155,1.90239,50400000.0
2006-10-31 17:06:00,1.90249,1.90322,1.90246,1.90322,126099999.0
2006-10-31 17:07:00,1.90319,1.9037,1.90316,1.9037,29000000.0
2006-10-31 17:08:00,1.9038,1.90411,1.9038,1.90395,50200000.0
2006-10-31 17:09:00,1.90401,1.90455,1.90401,1.90455,24500000.0
2006-10-31 17:10:00,1.90439,1.90504,1.90436,1.90504,106899997.0
2006-10-31 17:11:00,1.9052,1.90559,1.9051,1.90559,99700000.0
2006-10-31 17:12:00,1.90564,1.90609,1.90564,1.90588,63600000.0
2006-10-31 17:13:00,1.90585,1.90593,1.90573,1.90574,54000000.0
2006-10-31 17:14:00,1.90576,1.90608,1.90571,1.90573,70900000.0
2006-10-31 17:15:00,1.90557,1.90573,1.90553,1.90555,46700000.0
2006-10-31 17:16:00,1.90545,1.90545,1.90503,1.90503,82999999.0
2006-10-31 17:17:00,1.90488,1.90517,1.90474,1.90495,87600001.0
2006-10-31 17:18:00,1.90491,1.90502,1.9048,1.9049,49000001.0
2006-10-31 17:19:00,1.90506,1.90541,1.90506,1.90511,84499997.0
2006-10-31 17:20:00,1.90525,1.9054,1.90521,1.90538,111799999.0
2006-10-31 17:21:00,1.9054,1.90586,1.90539,1.90586,41200000.0
2006-10-31 17:22:00,1.90597,1.90598,1.90556,1.90564,100899997.0
2006-10-31 17:23:00,1.90567,1.90582,1.90567,1.90575,54800000.0
2006-10-31 17:24:00,1.9058,1.9058,1.90565,1.90565,10100000.0
2006-10-31 17:25:00,1.90593,1.9065,1.90593,1.90638,74499999.0
2006-10-31 17:26:00,1.90654,1.90678,1.90654,1.90672,15900000.0
2006-10-31 17:27:00,1.90659,1.90659,1.90636,1.90644,88699998.0
2006-10-31 17:28:00,1.90675,1.90697,1.9066,1.9068,124500001.0
2006-10-31 17:29:00,1.90683,1.90699,1.90675,1.90691,49000000.0
2006-10-31 17:30:00,1.90695,1.90738,1.90695,1.90738,99099999.0
2006-10-31 17:31:00,1.90727,1.90738,1.90724,1.90724,10900000.0
2006-10-31 17:32:00,1.90741,1.90849,1.90741,1.90849,83599998.0
2006-10-31 17:33:00,1.90876,1.90896,1.90865,1.9089,71100000.0
2006-10-31 17:34:00,1.90886,1.90886,1.90852,1.90877,89000001.0
2006-10-31 17:35:00,1.90894,1.90938,1.90892,1.90938,101699999.0
2006-10-31 17:36:00,1.90933,1.90941,1.90922,1.90938,63500000.0
2006-10-31 17:37:00,1.90942,1.90968,1.90942,1.90968,61000001.0
2006-10-31 17:38:00,1.90961,1.90961,1.90948,1.90948,49100000.0
2006-10-31 17:39:00,1.90959,1.90959,1.90947,1.90947,24499999.0
2006-10-31 17:40:00,1.90948,1.90955,1.90927,1.90927,44199999.0
2006-10-31 17:41:00,1.90927,1.90927,1.90878,1.90878,29700000.0
2006-10-31 17:42:00,1.9087,1.90875,1.90854,1.90863,52300000.0
2006-10-31 17:43:00,1.90857,1.90875,1.90844,1.90875,86000001.0
2006-10-31 17:44:00,1.9089,1.90919,1.9089,1.90917,27900000.0
2006-10-31 17:45:00,1.90908,1.9091,1.90891,1.9091,29800000.0
2006-10-31 17:46:00,1.90907,1.90955,1.90904,1.9095,85099999.0
2006-10-31 17:47:00,1.90962,1.90968,1.90939,1.90949,101500001.0
2006-10-31 17:48:00,1.90937,1.90937,1.90861,1.90862,93249999.0
2006-10-31 17:49:00,1.90872,1.90879,1.90862,1.90862,45700001.0
2006-10-31 17:50:00,1.9085,1.90858,1.9085,1.9085,55900000.0
2006-10-31 17:51:00,1.90855,1.90869,1.90855,1.90861,80100002.0
2006-10-31 17:52:00,1.90845,1.90845,1.90811,1.90816,78100001.0
2006-10-31 17:53:00,1.90792,1.90793,1.9078,1.9078,52499999.0
2006-10-31 17:54:00,1.90777,1.90791,1.90771,1.90788,84200000.0
2006-10-31 17:55:00,1.90805,1.90829,1.90805,1.90826,68400002.0
2006-10-31 17:56:00,1.9081,1.90821,1.90798,1.90801,57500000.0
2006-10-31 17:57:00,1.90776,1.90792,1.90766,1.90792,55599999.0
2006-10-31 17:58:00,1.90815,1.90828,1.90734,1.90734,45099999.0
2006-10-31 17:59:00,1.90718,1.90725,1.90695,1.90707,123200000.0
2006-10-31 18:00:00,1.90697,1.90761,1.90697,1.90761,67400001.0
2006-10-31 18:01:00,1.90775,1.90797,1.90765,1.90775,907800004.0
2006-10-31 18:02:00,1.90775,1.90792,1.90768,1.90768,893000005.0
2006-10-31 18:03:00,1.90769,1.90819,1.90764,1.90796,1463700000.0
2006-10-31 18:04:00,1.90801,1.90801,1.90762,1.90784,844499998.0
2006-10-31 18:05:00,1.9078,1.90787,1.90755,1.90787,1000800002.0
2006-10-31 18:06:00,1.90791,1.90803,1.90788,1.9079,936599994.0
2006-10-31 18:07:00,1.90785,1.90801,1.90776,1.90782,1212800001.0
2006-10-31 18:08:00,1.90783,1.90795,1.90772,1.90773,1188299997.0
2006-10-31 18:09:00,1.90774,1.9079,1.90774,1.90785,544800004.0
2006-10-31 18:10:00,1.90777,1.9079,1.90767,1.90767,850500001.0
2006-10-31 18:11:00,1.90772,1.90809,1.90772,1.90803,633800000.0
2006-10-31 18:12:00,1.90808,1.90812,1.90796,1.90804,660800001.0
2006-10-31 18:13:00,1.90808,1.90824,1.90808,1.9082,555399997.0
2006-10-31 18:14:00,1.90808,1.90825,1.90799,1.90825,705800000.0
2006-10-31 18:15:00,1.9083,1.9083,1.90794,1.908,906099995.0
2006-10-31 18:16:00,1.90806,1.90814,1.90799,1.90813,616200000.0
2006-10-31 18:17:00,1.90805,1.90817,1.90793,1.90802,500299997.0
2006-10-31 18:18:00,1.90803,1.90818,1.90802,1.90805,675700001.0
2006-10-31 18:19:00,1.90813,1.90838,1.90811,1.90835,641100001.0
2006-10-31 18:20:00,1.9084,1.90861,1.90838,1.90845,524599999.0
2006-10-31 18:21:00,1.90847,1.90854,1.90835,1.90836,694499999.0
2006-10-31 18:22:00,1.90838,1.90838,1.90793,1.90793,556300002.0
2006-10-31 18:23:00,1.90793,1.90834,1.90793,1.90833,805500001.0
2006-10-31 18:24:00,1.90828,1.90845,1.9082,1.9084,830399998.0
2006-10-31 18:25:00,1.90839,1.90895,1.90839,1.90881,664399999.0
2006-10-31 18:26:00,1.90879,1.90882,1.90864,1.90875,545500002.0
2006-10-31 18:27:00,1.9087,1.9087,1.90829,1.90829,760900001.0
2006-10-31 18:28:00,1.90827,1.90843,1.90825,1.90832,435700001.0
2006-10-31 18:29:00,1.90829,1.90859,1.90829,1.9083,738400001.0
2006-10-31 18:30:00,1.90835,1.90842,1.90824,1.90828,682099993.0
2006-10-31 18:31:00,1.90838,1.90863,1.90838,1.90849,434199998.0
2006-10-31 18:32:00,1.90846,1.90849,1.90832,1.90842,425499999.0
2006-10-31 18:33:00,1.9084,1.90852,1.90838,1.9084,653499998.0
2006-10-31 18:34:00,1.90841,1.90853,1.90834,1.90839,506700000.0
2006-10-31 18:35:00,1.9084,1.90862,1.9084,1.90862,449400000.0
2006-10-31 18:36:00,1.90865,1.90871,1.90856,1.90863,125900001.0
2006-10-31 18:37:00,1.90861,1.90861,1.9083,1.9083,107200001.0
2006-10-31 18:38:00,1.90835,1.90846,1.90828,1.90838,172399999.0
2006-10-31 18:39:00,1.90835,1.90841,1.90824,1.90825,173699998.0
2006-10-31 18:40:00,1.90821,1.90834,1.90814,1.90814,385599999.0
2006-10-31 18:41:00,1.90814,1.90839,1.90814,1.90821,415299999.0
2006-10-31 18:42:00,1.90822,1.90867,1.90822,1.90861,96400001.0
2006-10-31 18:43:00,1.90867,1.9092,1.90866,1.9092,86300000.0
2006-10-31 18:44:00,1.90917,1.90935,1.90907,1.90912,500799995.0
2006-10-31 18:45:00,1.909,1.90932,1.9089,1.90932,205599997.0
2006-10-31 18:46:00,1.90935,1.90941,1.90922,1.90922,193200001.0
2006-10-31 18:47:00,1.90922,1.90942,1.90912,1.90938,159400001.0
2006-10-31 18:48:00,1.90937,1.90937,1.90894,1.90906,309000001.0
2006-10-31 18:49:00,1.909,1.90908,1.90897,1.90906,103500000.0
2006-10-31 18:50:00,1.9091,1.90923,1.90897,1.90897,197100000.0
2006-10-31 18:51:00,1.909,1.909,1.90868,1.90868,616599996.0
2006-10-31 18:52:00,1.90863,1.90869,1.9085,1.90865,647470006.0
2006-10-31 18:53:00,1.90858,1.90868,1.90841,1.90845,533599999.0
2006-10-31 18:54:00,1.90849,1.90864,1.90845,1.90852,280899999.0
2006-10-31 18:55:00,1.90849,1.90849,1.90832,1.90833,745599996.0
2006-10-31 18:56:00,1.90829,1.90851,1.90829,1.90844,241300002.0
2006-10-31 18:57:00,1.90837,1.90838,1.90819,1.9083,461300004.0
2006-10-31 18:58:00,1.90828,1.9083,1.90802,1.90809,654299998.0
2006-10-31 18:59:00,1.90803,1.90816,1.90789,1.90789,518399999.0
2006-10-31 19:00:00,1.90798,1.90812,1.90796,1.90801,226800000.0
2006-10-31 19:01:00,1.90802,1.90802,1.90784,1.90795,113000000.0
2006-10-31 19:02:00,1.90793,1.90805,1.90791,1.90795,371200001.0
2006-10-31 19:03:00,1.90798,1.90803,1.90777,1.90782,617400000.0
2006-10-31 19:04:00,1.90787,1.90802,1.90784,1.90802,325300000.0
2006-10-31 19:05:00,1.90813,1.90843,1.90802,1.90841,113600001.0
2006-10-31 19:06:00,1.90841,1.90841,1.90817,1.90841,622799996.0
2006-10-31 19:07:00,1.90846,1.90852,1.90834,1.90837,370100006.0
2006-10-31 19:08:00,1.90829,1.90842,1.90818,1.90842,460799999.0
2006-10-31 19:09:00,1.90848,1.90867,1.90843,1.90855,252199999.0
2006-10-31 19:10:00,1.90851,1.90864,1.90843,1.90854,337500001.0
2006-10-31 19:11:00,1.90858,1.90867,1.90851,1.90858,138400000.0
2006-10-31 19:12:00,1.90861,1.90866,1.90849,1.90852,318400000.0
2006-10-31 19:13:00,1.90852,1.90863,1.90847,1.90863,406249996.0
2006-10-31 19:14:00,1.90859,1.90869,1.90852,1.90864,230849999.0
2006-10-31 19:15:00,1.90863,1.90866,1.90853,1.90853,351199998.0
2006-10-31 19:16:00,1.9085,1.9085,1.90841,1.90847,101100000.0
2006-10-31 19:17:00,1.90853,1.90861,1.9084,1.90846,180599998.0
2006-10-31 19:18:00,1.90842,1.90842,1.90824,1.90828,227449998.0
2006-10-31 19:19:00,1.90819,1.90832,1.90811,1.90832,233400001.0
2006-10-31 19:20:00,1.90827,1.90827,1.9081,1.90812,357850001.0
2006-10-31 19:21:00,1.90813,1.9083,1.90813,1.90823,475400002.0
2006-10-31 19:22:00,1.90828,1.90848,1.90828,1.90839,314399999.0
2006-10-31 19:23:00,1.90838,1.90852,1.90829,1.90837,276500001.0
2006-10-31 19:24:00,1.90837,1.90842,1.90832,1.90832,143200000.0
2006-10-31 19:25:00,1.9083,1.9083,1.90806,1.90817,121899999.0
2006-10-31 19:26:00,1.90813,1.90833,1.90805,1.90805,291700000.0
2006-10-31 19:27:00,1.9081,1.90837,1.90809,1.90827,520500001.0
2006-10-31 19:28:00,1.90838,1.90844,1.90827,1.90839,482099999.0
2006-10-31 19:29:00,1.90831,1.90846,1.90825,1.90825,312700001.0
2006-10-31 19:30:00,1.90817,1.9085,1.90817,1.90837,509600001.0
2006-10-31 19:31:00,1.9084,1.90845,1.90835,1.90845,226600000.0
2006-10-31 19:32:00,1.90844,1.9085,1.9082,1.9082,338599999.0
2006-10-31 19:33:00,1.90823,1.90841,1.90823,1.90836,251400003.0
2006-10-31 19:34:00,1.90835,1.90867,1.90835,1.90859,203700002.0
2006-10-31 19:35:00,1.90862,1.90886,1.90862,1.90882,335900001.0
2006-10-31 19:36:00,1.90882,1.90885,1.90862,1.90862,330599998.0
2006-10-31 19:37:00,1.90855,1.90861,1.90846,1.90857,279000004.0
2006-10-31 19:38:00,1.90859,1.90875,1.90857,1.9086,113699999.0
2006-10-31 19:39:00,1.9086,1.90865,1.90851,1.90851,177600001.0
2006-10-31 19:40:00,1.90855,1.90869,1.90853,1.9086,373599999.0
2006-10-31 19:41:00,1.90864,1.90881,1.90861,1.90877,316400002.0
2006-10-31 19:42:00,1.90879,1.9088,1.90868,1.90868,226000000.0
2006-10-31 19:43:00,1.90857,1.90857,1.90813,1.90813,136500000.0
2006-10-31 19:44:00,1.90815,1.90841,1.90815,1.90827,414250002.0
2006-10-31 19:45:00,1.9083,1.90838,1.90825,1.90836,278399998.0
2006-10-31 19:46:00,1.90835,1.90838,1.90824,1.90829,333100002.0
2006-10-31 19:47:00,1.9083,1.90836,1.90825,1.90825,110000001.0
2006-10-31 19:48:00,1.90822,1.90832,1.90822,1.90822,149700000.0
2006-10-31 19:49:00,1.90827,1.90841,1.90827,1.90841,298800002.0
2006-10-31 19:50:00,1.90842,1.90842,1.90826,1.9083,318949999.0
2006-10-31 19:51:00,1.90828,1.90833,1.9082,1.90832,331299998.0
2006-10-31 19:52:00,1.90835,1.90844,1.90829,1.9083,146800000.0
2006-10-31 19:53:00,1.90837,1.90841,1.90836,1.90836,79400001.0
2006-10-31 19:54:00,1.90834,1.90834,1.90819,1.9082,203700001.0
2006-10-31 19:55:00,1.90815,1.9082,1.90812,1.90813,73700000.0
2006-10-31 19:56:00,1.90811,1.90821,1.90807,1.90821,234599997.0
2006-10-31 19:57:00,1.90819,1.90823,1.90811,1.90811,324000000.0
2006-10-31 19:58:00,1.90811,1.90825,1.90811,1.90812,325300001.0
2006-10-31 19:59:00,1.90811,1.90821,1.9081,1.9081,213200000.0
2006-10-31 20:00:00,1.90804,1.90811,1.90803,1.90807,201570002.0
2006-10-31 20:01:00,1.90805,1.90805,1.908,1.90805,192700001.0
2006-10-31 20:02:00,1.90806,1.9082,1.90806,1.9081,153800000.0
2006-10-31 20:03:00,1.90808,1.90814,1.90803,1.90804,92400002.0
2006-10-31 20:04:00,1.90803,1.90816,1.90802,1.90807,212100000.0
2006-10-31 20:05:00,1.90806,1.9082,1.90806,1.90818,159300002.0
2006-10-31 20:06:00,1.90823,1.90837,1.90823,1.90823,203999997.0
2006-10-31 20:07:00,1.9082,1.90831,1.90817,1.90828,129900000.0
2006-10-31 20:08:00,1.9084,1.90869,1.9084,1.90855,277299999.0
2006-10-31 20:09:00,1.90843,1.90843,1.9082,1.90831,198500000.0
2006-10-31 20:10:00,1.90837,1.90837,1.90824,1.90828,76300000.0
2006-10-31 20:11:00,1.90832,1.90832,1.90811,1.90814,49600000.0
2006-10-31 20:12:00,1.90808,1.90812,1.90791,1.90793,376300000.0
2006-10-31 20:13:00,1.90787,1.908,1.90766,1.90766,190200001.0
2006-10-31 20:14:00,1.9077,1.90777,1.90768,1.9077,165500001.0
2006-10-31 20:15:00,1.90768,1.90771,1.90754,1.90755,403099997.0
2006-10-31 20:16:00,1.90747,1.90757,1.90745,1.90754,93800000.0
2006-10-31 20:17:00,1.90753,1.90753,1.90737,1.9074,86100000.0
2006-10-31 20:18:00,1.90741,1.90761,1.90734,1.90741,157299999.0
2006-10-31 20:19:00,1.90754,1.90772,1.90753,1.90772,177299998.0
2006-10-31 20:20:00,1.90768,1.90772,1.90759,1.90762,226499998.0
2006-10-31 20:21:00,1.90767,1.90768,1.90761,1.90761,150699999.0
2006-10-31 20:22:00,1.90758,1.90758,1.90734,1.9074,116700000.0
2006-10-31 20:23:00,1.90732,1.90745,1.90727,1.90735,299800000.0
2006-10-31 20:24:00,1.90733,1.90736,1.90726,1.90736,120999999.0
2006-10-31 20:25:00,1.90737,1.90743,1.9072,1.90743,553299998.0
2006-10-31 20:26:00,1.9074,1.90749,1.90734,1.9074,531599997.0
2006-10-31 20:27:00,1.90743,1.90743,1.90735,1.9074,239800001.0
2006-10-31 20:28:00,1.9073,1.90733,1.90721,1.90728,278000000.0
2006-10-31 20:29:00,1.90735,1.90738,1.9073,1.9073,199800002.0
2006-10-31 20:30:00,1.9073,1.90736,1.90719,1.90732,848999996.0
2006-10-31 20:31:00,1.90731,1.90733,1.90723,1.9073,520399996.0
2006-10-31 20:32:00,1.90721,1.90737,1.90716,1.90716,664600000.0
2006-10-31 20:33:00,1.90715,1.90728,1.90707,1.9072,284800002.0
2006-10-31 20:34:00,1.90723,1.90723,1.90717,1.9072,131600002.0
2006-10-31 20:35:00,1.90718,1.90738,1.90718,1.90734,55700001.0
2006-10-31 20:36:00,1.9074,1.90753,1.90727,1.90753,171299999.0
2006-10-31 20:37:00,1.9075,1.90763,1.90748,1.90748,131799999.0
2006-10-31 20:38:00,1.9075,1.90766,1.90744,1.90756,277899999.0
2006-10-31 20:39:00,1.90767,1.90787,1.90767,1.9077,258000001.0
2006-10-31 20:40:00,1.90768,1.90773,1.90755,1.9077,168700002.0
2006-10-31 20:41:00,1.90763,1.90776,1.90762,1.90765,105800001.0
2006-10-31 20:42:00,1.90765,1.90765,1.9076,1.9076,19600000.0
2006-10-31 20:43:00,1.90765,1.90766,1.90746,1.90757,175200002.0
2006-10-31 20:44:00,1.90757,1.90757,1.90745,1.90755,406999999.0
2006-10-31 20:45:00,1.90755,1.90755,1.9075,1.90755,121500001.0
2006-10-31 20:46:00,1.90754,1.90754,1.90746,1.90753,87200000.0
2006-10-31 20:47:00,1.90751,1.90762,1.90748,1.90762,350100001.0
2006-10-31 20:48:00,1.90759,1.90759,1.90713,1.90727,162900000.0
2006-10-31 20:49:00,1.90722,1.90722,1.90702,1.90715,49000000.0
2006-10-31 20:50:00,1.90716,1.90759,1.90715,1.90745,408700002.0
2006-10-31 20:51:00,1.90744,1.90747,1.90724,1.90724,428400002.0
2006-10-31 20:52:00,1.90715,1.90729,1.90714,1.90718,184700001.0
2006-10-31 20:53:00,1.90711,1.9073,1.90711,1.90723,611100000.0
2006-10-31 20:54:00,1.90731,1.90744,1.90727,1.90727,398499997.0
2006-10-31 20:55:00,1.9073,1.90734,1.90711,1.9073,315400000.0
2006-10-31 20:56:00,1.9073,1.90736,1.90724,1.90727,379999997.0
2006-10-31 20:57:00,1.90728,1.90733,1.9072,1.90722,469799999.0
2006-10-31 20:58:00,1.90722,1.90722,1.90708,1.90717,209599998.0
2006-10-31 20:59:00,1.90718,1.90726,1.90702,1.9071,589399998.0
2006-10-31 21:00:00,1.9071,1.90714,1.90701,1.90713,413599999.0
2006-10-31 21:01:00,1.90711,1.90723,1.90709,1.90711,464169999.0
2006-10-31 21:02:00,1.90713,1.9075,1.90713,1.9075,274500000.0
2006-10-31 21:03:00,1.90748,1.90752,1.90742,1.90742,197600003.0
2006-10-31 21:04:00,1.90738,1.90744,1.90731,1.90735,214799999.0
2006-10-31 21:05:00,1.9073,1.90741,1.90728,1.90741,223300001.0
2006-10-31 21:06:00,1.90742,1.90755,1.90742,1.90755,162100000.0
2006-10-31 21:07:00,1.90758,1.90763,1.90747,1.90763,116200001.0
2006-10-31 21:08:00,1.9077,1.90779,1.9077,1.90772,52400000.0
2006-10-31 21:09:00,1.90765,1.90778,1.90759,1.9077,89200000.0
2006-10-31 21:10:00,1.90772,1.90772,1.90758,1.90772,134899999.0
2006-10-31 21:11:00,1.90772,1.90782,1.90772,1.90775,93899999.0
2006-10-31 21:12:00,1.90774,1.90774,1.90768,1.90774,82900000.0
2006-10-31 21:13:00,1.90769,1.90769,1.90758,1.90759,229400000.0
2006-10-31 21:14:00,1.90756,1.90759,1.90742,1.90742,241500001.0
2006-10-31 21:15:00,1.90741,1.90741,1.90725,1.90741,249500000.0
2006-10-31 21:16:00,1.90742,1.90742,1.90731,1.90737,63200001.0
2006-10-31 21:17:00,1.9074,1.90743,1.90732,1.90743,165900002.0
2006-10-31 21:18:00,1.90741,1.90751,1.9074,1.90746,88900000.0
2006-10-31 21:19:00,1.90755,1.9077,1.90745,1.9077,153899998.0
2006-10-31 21:20:00,1.90772,1.90772,1.90753,1.90761,303399998.0
2006-10-31 21:21:00,1.90771,1.90773,1.9076,1.9076,164100002.0
2006-10-31 21:22:00,1.90765,1.90765,1.9076,1.9076,183400000.0
2006-10-31 21:23:00,1.90764,1.90771,1.90764,1.90771,19099999.0
2006-10-31 21:24:00,1.90775,1.90795,1.90775,1.90789,229300001.0
2006-10-31 21:25:00,1.90788,1.90788,1.9076,1.90768,136600002.0
2006-10-31 21:26:00,1.9077,1.9077,1.9077,1.9077,38100000.0
2006-10-31 21:27:00,1.90766,1.90766,1.90725,1.90725,76200000.0
2006-10-31 21:28:00,1.90721,1.90732,1.90712,1.90732,169500000.0
2006-10-31 21:29:00,1.90742,1.90748,1.90742,1.90748,30700000.0
2006-10-31 21:30:00,1.90747,1.9075,1.90733,1.90744,126000001.0
2006-10-31 21:31:00,1.9074,1.9075,1.9074,1.90741,25400000.0
2006-10-31 21:32:00,1.90747,1.90753,1.90736,1.90753,342449994.0
2006-10-31 21:33:00,1.90757,1.90778,1.90746,1.90778,311800000.0
2006-10-31 21:34:00,1.90779,1.90779,1.90748,1.90748,341100000.0
2006-10-31 21:35:00,1.90755,1.90764,1.90755,1.90756,50200000.0
2006-10-31 21:36:00,1.9076,1.90774,1.90759,1.90759,85049998.0
2006-10-31 21:37:00,1.90767,1.90777,1.90767,1.90768,222599998.0
2006-10-31 21:38:00,1.90761,1.90766,1.90751,1.9076,145100002.0
2006-10-31 21:39:00,1.9074,1.90768,1.90739,1.90768,66200000.0
2006-10-31 21:40:00,1.90759,1.90759,1.9075,1.90758,85200000.0
2006-10-31 21:41:00,1.90768,1.90768,1.90744,1.90744,135300000.0
2006-10-31 21:42:00,1.90744,1.90751,1.90733,1.90738,174700002.0
2006-10-31 21:43:00,1.90735,1.90741,1.90727,1.90727,105899999.0
2006-10-31 21:44:00,1.90727,1.90733,1.90727,1.90732,119400000.0
2006-10-31 21:45:00,1.90732,1.90736,1.90728,1.90728,68100000.0
2006-10-31 21:46:00,1.90724,1.90731,1.90719,1.90725,132300001.0
2006-10-31 21:47:00,1.90728,1.90742,1.90725,1.90733,195500000.0
2006-10-31 21:48:00,1.90734,1.90759,1.90723,1.90723,95800003.0
2006-10-31 21:49:00,1.90751,1.90785,1.90751,1.9077,69699999.0
2006-10-31 21:50:00,1.90753,1.90764,1.90745,1.90745,93400000.0
2006-10-31 21:51:00,1.90745,1.90748,1.90745,1.90745,186200002.0
2006-10-31 21:52:00,1.9075,1.90751,1.9073,1.9073,74299999.0
2006-10-31 21:53:00,1.9073,1.90741,1.9073,1.90732,56500001.0
2006-10-31 21:54:00,1.90737,1.90738,1.90728,1.90734,130299998.0
2006-10-31 21:55:00,1.90735,1.90736,1.90724,1.90731,198500000.0
2006-10-31 21:56:00,1.9073,1.90735,1.9073,1.90735,40100000.0
2006-10-31 21:57:00,1.90733,1.90733,1.9072,1.9072,88000001.0
2006-10-31 21:58:00,1.90718,1.90718,1.9071,1.90718,83299999.0
2006-10-31 21:59:00,1.90719,1.90747,1.90715,1.90738,464200003.0
2006-10-31 22:00:00,1.90759,1.90763,1.90736,1.90741,184000002.0
2006-10-31 22:01:00,1.9074,1.90751,1.9074,1.90745,148899997.0
2006-10-31 22:02:00,1.90747,1.90752,1.90733,1.90752,172600000.0
2006-10-31 22:03:00,1.9075,1.9075,1.90747,1.9075,62600000.0
2006-10-31 22:04:00,1.90751,1.90775,1.90751,1.90775,376400000.0
2006-10-31 22:05:00,1.90776,1.90776,1.90764,1.9077,111299999.0
2006-10-31 22:06:00,1.90762,1.9077,1.90762,1.90767,77700001.0
2006-10-31 22:07:00,1.90772,1.90772,1.90761,1.90761,58000001.0
2006-10-31 22:08:00,1.90758,1.90758,1.9075,1.9075,49800000.0
2006-10-31 22:09:00,1.90753,1.90757,1.90753,1.90757,19099999.0
2006-10-31 22:10:00,1.90758,1.90758,1.90733,1.90741,98200000.0
2006-10-31 22:11:00,1.90743,1.90749,1.90742,1.90743,44200001.0
2006-10-31 22:12:00,1.90742,1.90751,1.90732,1.90745,111799999.0
2006-10-31 22:13:00,1.90749,1.90751,1.90741,1.90741,67000000.0
2006-10-31 22:14:00,1.90744,1.90753,1.90744,1.90751,75300002.0
2006-10-31 22:15:00,1.90749,1.90749,1.90727,1.90733,271199996.0
2006-10-31 22:16:00,1.90736,1.90753,1.90736,1.90742,230899999.0
2006-10-31 22:17:00,1.9074,1.90745,1.9073,1.90745,39100001.0
2006-10-31 22:18:00,1.90745,1.90745,1.90735,1.90735,105100000.0
2006-10-31 22:19:00,1.90733,1.90737,1.90732,1.90732,41200001.0
2006-10-31 22:20:00,1.90728,1.90728,1.90717,1.90717,62199999.0
2006-10-31 22:21:00,1.90723,1.90726,1.90718,1.90725,161599997.0
2006-10-31 22:22:00,1.90725,1.90735,1.90725,1.90725,62300000.0
2006-10-31 22:23:00,1.90725,1.90735,1.90718,1.90718,213799999.0
2006-10-31 22:24:00,1.90721,1.90731,1.90718,1.90718,71300001.0
2006-10-31 22:25:00,1.9072,1.90734,1.9072,1.90734,128249998.0
2006-10-31 22:26:00,1.90743,1.90747,1.90743,1.90746,32500000.0
2006-10-31 22:27:00,1.90738,1.90742,1.90728,1.90732,58499999.0
2006-10-31 22:28:00,1.90738,1.90744,1.90731,1.9074,86300002.0
2006-10-31 22:29:00,1.90736,1.90738,1.90721,1.90725,368499998.0
2006-10-31 22:30:00,1.90727,1.9073,1.90725,1.90725,101299998.0
2006-10-31 22:31:00,1.90725,1.90731,1.90717,1.90731,133000004.0
2006-10-31 22:32:00,1.90733,1.90735,1.90727,1.90734,227600002.0
2006-10-31 22:33:00,1.90738,1.90748,1.90738,1.90744,142400001.0
2006-10-31 22:34:00,1.90745,1.9075,1.90737,1.9074,165700000.0
2006-10-31 22:35:00,1.90745,1.90755,1.90745,1.90755,38600001.0
2006-10-31 22:36:00,1.90755,1.90755,1.90745,1.90745,84499998.0
2006-10-31 22:37:00,1.90752,1.90752,1.90741,1.90741,182200002.0
2006-10-31 22:38:00,1.90733,1.90747,1.90733,1.90747,107099998.0
2006-10-31 22:39:00,1.90748,1.90757,1.90745,1.90757,55900000.0
2006-10-31 22:40:00,1.9076,1.9076,1.90758,1.9076,66300000.0
2006-10-31 22:41:00,1.90757,1.90765,1.90753,1.90765,92800000.0
2006-10-31 22:42:00,1.90755,1.90762,1.90742,1.90762,32900000.0
2006-10-31 22:43:00,1.90752,1.90752,1.90737,1.90745,120699999.0
2006-10-31 22:44:00,1.90747,1.9075,1.90738,1.90743,112300000.0
2006-10-31 22:45:00,1.90741,1.90742,1.90736,1.90737,109099999.0
2006-10-31 22:46:00,1.90735,1.9074,1.90735,1.90735,61699999.0
2006-10-31 22:47:00,1.90729,1.90745,1.90727,1.90742,77399999.0
2006-10-31 22:48:00,1.9074,1.90745,1.90732,1.90732,56500000.0
2006-10-31 22:49:00,1.90732,1.90733,1.9073,1.90733,25500000.0
2006-10-31 22:50:00,1.90735,1.90745,1.90732,1.9074,31699999.0
2006-10-31 22:51:00,1.90729,1.90729,1.90725,1.90725,3700000.0
2006-10-31 22:52:00,1.90735,1.90741,1.90735,1.90741,33100000.0
2006-10-31 22:53:00,1.90744,1.90748,1.90722,1.90748,11900000.0
2006-10-31 22:54:00,1.90756,1.9076,1.90754,1.90755,85300000.0
2006-10-31 22:55:00,1.90752,1.90755,1.9075,1.9075,34900000.0
2006-10-31 22:56:00,1.90742,1.90748,1.90726,1.90726,82599999.0
2006-10-31 22:57:00,1.90728,1.90728,1.90713,1.90727,71800000.0
2006-10-31 22:58:00,1.90721,1.9073,1.90721,1.90725,72000000.0
2006-10-31 22:59:00,1.90728,1.90728,1.90717,1.90723,127300001.0
2006-10-31 23:00:00,1.90727,1.90745,1.90711,1.90727,62700000.0
2006-10-31 23:01:00,1.90725,1.90725,1.90714,1.90715,37300000.0
2006-10-31 23:02:00,1.9071,1.90715,1.9071,1.90715,50700002.0
2006-10-31 23:03:00,1.90707,1.90719,1.90705,1.90713,76000002.0
2006-10-31 23:04:00,1.90712,1.90723,1.90706,1.90721,69799999.0
2006-10-31 23:05:00,1.90716,1.90717,1.90716,1.90717,1600000.0
2006-10-31 23:06:00,1.90713,1.90716,1.90708,1.90716,35499999.0
2006-10-31 23:07:00,1.9072,1.90725,1.9072,1.90725,75800002.0
2006-10-31 23:08:00,1.90716,1.90716,1.90714,1.90714,23400000.0
2006-10-31 23:09:00,1.90712,1.90723,1.90712,1.90718,36600000.0
2006-10-31 23:10:00,1.90716,1.90719,1.90716,1.90719,16200000.0
2006-10-31 23:11:00,1.90712,1.90712,1.90698,1.90705,67000000.0
2006-10-31 23:12:00,1.90707,1.90724,1.90707,1.90724,78700002.0
2006-10-31 23:13:00,1.90731,1.90731,1.90705,1.90724,101800002.0
2006-10-31 23:14:00,1.90721,1.90734,1.9071,1.90734,90600002.0
2006-10-31 23:15:00,1.90727,1.90727,1.90715,1.90715,67100000.0
2006-10-31 23:16:00,1.90727,1.9073,1.90712,1.90712,45000000.0
2006-10-31 23:17:00,1.90702,1.90712,1.90702,1.90712,103000001.0
2006-10-31 23:18:00,1.90717,1.90724,1.90705,1.90722,54800001.0
2006-10-31 23:19:00,1.90722,1.90733,1.90722,1.90727,63600000.0
2006-10-31 23:20:00,1.90736,1.90736,1.90725,1.90735,62600000.0
2006-10-31 23:21:00,1.90737,1.90743,1.9073,1.90737,110600000.0
2006-10-31 23:22:00,1.90736,1.90753,1.90736,1.90753,36700000.0
2006-10-31 23:23:00,1.90744,1.90757,1.90742,1.90749,100799998.0
2006-10-31 23:24:00,1.90742,1.90743,1.90731,1.90743,36200000.0
2006-10-31 23:25:00,1.90744,1.90753,1.90739,1.90749,75200000.0
2006-10-31 23:26:00,1.9075,1.90769,1.90741,1.90769,35700000.0
2006-10-31 23:27:00,1.90764,1.90766,1.90735,1.90735,39300000.0
2006-10-31 23:28:00,1.90731,1.90731,1.90729,1.90729,3000000.0
2006-10-31 23:29:00,1.90739,1.9075,1.90738,1.90741,144600002.0
2006-10-31 23:30:00,1.90747,1.9075,1.90739,1.90742,77000000.0
2006-10-31 23:31:00,1.90736,1.90744,1.90735,1.90739,58999999.0
2006-10-31 23:32:00,1.90739,1.90742,1.90724,1.9073,68499999.0
2006-10-31 23:33:00,1.90714,1.90735,1.90714,1.90733,25600000.0
2006-10-31 23:34:00,1.90731,1.90738,1.90731,1.90733,35900000.0
2006-10-31 23:35:00,1.90721,1.90726,1.90721,1.90726,13900000.0
2006-10-31 23:36:00,1.90725,1.90728,1.90725,1.90728,46500002.0
2006-10-31 23:37:00,1.90737,1.9074,1.90736,1.90738,92800001.0
2006-10-31 23:38:00,1.90725,1.90735,1.90725,1.90735,54599999.0
2006-10-31 23:39:00,1.90735,1.90735,1.90735,1.90735,16299999.0
2006-10-31 23:40:00,1.90734,1.90743,1.90707,1.90719,62900000.0
2006-10-31 23:41:00,1.90728,1.90728,1.90728,1.90728,2800000.0
2006-10-31 23:42:00,1.90732,1.90732,1.90722,1.90722,12700000.0
2006-10-31 23:43:00,1.9072,1.90733,1.9072,1.90733,94799999.0
2006-10-31 23:44:00,1.90723,1.90723,1.90702,1.90702,14500000.0
2006-10-31 23:45:00,1.90702,1.9071,1.90696,1.9071,62399999.0
2006-10-31 23:46:00,1.90703,1.90703,1.90692,1.90702,37800001.0
2006-10-31 23:47:00,1.90703,1.90703,1.90692,1.90692,32600000.0
2006-10-31 23:48:00,1.90689,1.90698,1.90689,1.90698,31200001.0
2006-10-31 23:49:00,1.90702,1.90702,1.90688,1.90688,28799999.0
2006-10-31 23:50:00,1.90692,1.90705,1.90692,1.90702,13500000.0
2006-10-31 23:51:00,1.90688,1.90706,1.90671,1.90677,77800001.0
2006-10-31 23:52:00,1.90707,1.90707,1.90695,1.90707,52000002.0
2006-10-31 23:53:00,1.90708,1.90711,1.907,1.9071,53800000.0
2006-10-31 23:54:00,1.90708,1.90708,1.90694,1.90703,50500000.0
2006-10-31 23:55:00,1.90711,1.90723,1.90711,1.90713,77800000.0
2006-10-31 23:56:00,1.90713,1.90733,1.90713,1.90719,95900000.0
2006-10-31 23:57:00,1.90721,1.90725,1.90709,1.90718,73700000.0
2006-10-31 23:58:00,1.90727,1.90733,1.90727,1.90729,21800000.0
2006-10-31 23:59:00,1.90733,1.90733,1.90716,1.90732,42400000.0
2006-11-01 00:00:00,1.90722,1.90722,1.90716,1.90716,12000000.0
2006-11-01 00:01:00,1.90708,1.9072,1.90693,1.90706,41700000.0
2006-11-01 00:02:00,1.90719,1.90731,1.90719,1.90731,4500000.0
2006-11-01 00:03:00,1.90747,1.90752,1.90735,1.90752,64099999.0
2006-11-01 00:04:00,1.90738,1.90738,1.9073,1.90736,29500000.0
2006-11-01 00:05:00,1.90752,1.90768,1.90752,1.90768,35099999.0
2006-11-01 00:06:00,1.90777,1.90777,1.90756,1.90771,138099999.0
2006-11-01 00:07:00,1.90774,1.90805,1.90774,1.908,29100000.0
2006-11-01 00:08:00,1.90808,1.90813,1.90784,1.90788,67400000.0
2006-11-01 00:09:00,1.90798,1.908,1.90796,1.908,59800001.0
2006-11-01 00:10:00,1.90782,1.90782,1.90737,1.90737,81900000.0
2006-11-01 00:11:00,1.90713,1.90728,1.90705,1.90722,39700000.0
2006-11-01 00:12:00,1.90716,1.90719,1.90706,1.90709,26500000.0
2006-11-01 00:13:00,1.90698,1.907,1.90679,1.90697,45200000.0
2006-11-01 00:14:00,1.90698,1.90721,1.90696,1.90713,80400001.0
2006-11-01 00:15:00,1.9073,1.9073,1.90715,1.90715,15100000.0
2006-11-01 00:16:00,1.90714,1.90714,1.90693,1.90695,28799999.0
2006-11-01 00:17:00,1.90708,1.90717,1.90708,1.90717,21500000.0
2006-11-01 00:18:00,1.90715,1.90715,1.90709,1.90714,66500000.0
2006-11-01 00:19:00,1.90729,1.90775,1.90729,1.90755,42600000.0
2006-11-01 00:20:00,1.90748,1.90748,1.90728,1.90736,28900000.0
2006-11-01 00:21:00,1.90727,1.90738,1.90727,1.90728,55000000.0
2006-11-01 00:22:00,1.90727,1.90735,1.90727,1.90735,45200001.0
2006-11-01 00:23:00,1.90737,1.90737,1.9073,1.90735,30400000.0
2006-11-01 00:24:00,1.90728,1.90735,1.90728,1.90728,42899998.0
2006-11-01 00:25:00,1.90727,1.90737,1.90702,1.90706,50000000.0
2006-11-01 00:26:00,1.90725,1.90754,1.9072,1.90751,47900000.0
2006-11-01 00:27:00,1.9074,1.9075,1.90735,1.90735,43600001.0
2006-11-01 00:28:00,1.90732,1.90732,1.90712,1.90719,26700000.0
2006-11-01 00:29:00,1.90713,1.90723,1.90713,1.9072,110399998.0
2006-11-01 00:30:00,1.90717,1.90722,1.90707,1.90707,67599999.0
2006-11-01 00:31:00,1.90715,1.90715,1.90715,1.90715,1600000.0
2006-11-01 00:32:00,1.90706,1.90713,1.90704,1.90708,81700000.0
2006-11-01 00:33:00,1.90695,1.90714,1.90688,1.90707,98500002.0
2006-11-01 00:34:00,1.90708,1.90708,1.90699,1.90699,7600000.0
2006-11-01 00:35:00,1.90685,1.90718,1.90685,1.90717,81799999.0
2006-11-01 00:36:00,1.90688,1.90712,1.90688,1.90712,14900000.0
2006-11-01 00:37:00,1.90709,1.90709,1.907,1.907,59599999.0
2006-11-01 00:38:00,1.90694,1.90698,1.90694,1.90698,24700000.0
2006-11-01 00:39:00,1.90724,1.90729,1.90701,1.90706,101599998.0
2006-11-01 00:40:00,1.9071,1.9072,1.90703,1.90703,104400000.0
2006-11-01 00:41:00,1.90713,1.90747,1.90708,1.90745,98299998.0
2006-11-01 00:42:00,1.90736,1.90756,1.90723,1.90755,16500000.0
2006-11-01 00:43:00,1.9075,1.90753,1.90724,1.90753,76700000.0
2006-11-01 00:44:00,1.90762,1.90765,1.90758,1.9076,57700000.0
2006-11-01 00:45:00,1.90755,1.90755,1.90747,1.9075,26950000.0
2006-11-01 00:46:00,1.9074,1.9076,1.90738,1.90746,73199999.0
2006-11-01 00:47:00,1.90754,1.90764,1.90745,1.90747,30700000.0
2006-11-01 00:48:00,1.90743,1.90757,1.90742,1.90757,17400000.0
2006-11-01 00:49:00,1.90756,1.90756,1.90747,1.90747,44800001.0
2006-11-01 00:50:00,1.90753,1.90765,1.90746,1.90751,94100001.0
2006-11-01 00:51:00,1.90752,1.90758,1.90752,1.90758,18500000.0
2006-11-01 00:52:00,1.90765,1.90765,1.9076,1.90765,47000000.0
2006-11-01 00:53:00,1.9076,1.90765,1.90755,1.90755,63399999.0
2006-11-01 00:54:00,1.90755,1.90755,1.90749,1.9075,37400000.0
2006-11-01 00:55:00,1.9073,1.90735,1.9073,1.90732,79400001.0
2006-11-01 00:56:00,1.90753,1.90766,1.90744,1.90747,72800001.0
2006-11-01 00:57:00,1.90738,1.90738,1.9073,1.9073,102100003.0
2006-11-01 00:58:00,1.90734,1.90743,1.90723,1.90727,86000001.0
2006-11-01 00:59:00,1.90739,1.90747,1.90733,1.90747,90199999.0
2006-11-01 01:00:00,1.90748,1.90755,1.90748,1.90755,18400000.0
2006-11-01 01:01:00,1.90746,1.90746,1.90742,1.90742,42300000.0
2006-11-01 01:02:00,1.90739,1.90749,1.90736,1.90736,68599998.0
2006-11-01 01:03:00,1.90748,1.90752,1.9074,1.90747,36800000.0
2006-11-01 01:04:00,1.90745,1.90763,1.90745,1.90757,65000000.0
2006-11-01 01:05:00,1.90763,1.90763,1.9075,1.9075,83000000.0
2006-11-01 01:06:00,1.90757,1.90771,1.9075,1.9075,81700000.0
2006-11-01 01:07:00,1.90751,1.90759,1.90751,1.90758,32500000.0
2006-11-01 01:08:00,1.90762,1.90773,1.90762,1.90773,8700000.0
2006-11-01 01:09:00,1.9077,1.90775,1.9077,1.90775,69400001.0
2006-11-01 01:10:00,1.90775,1.90775,1.90768,1.9077,39400000.0
2006-11-01 01:11:00,1.90775,1.90795,1.90769,1.90795,31300000.0
2006-11-01 01:12:00,1.90794,1.90794,1.90786,1.90786,52500000.0
2006-11-01 01:13:00,1.90793,1.90793,1.90793,1.90793,600000.0
2006-11-01 01:14:00,1.90792,1.90802,1.90792,1.90802,44200001.0
2006-11-01 01:15:00,1.908,1.90805,1.90792,1.90805,45700000.0
2006-11-01 01:16:00,1.90805,1.90805,1.908,1.908,26700000.0
2006-11-01 01:17:00,1.90768,1.90773,1.90759,1.90768,52000000.0
2006-11-01 01:18:00,1.90777,1.90783,1.90775,1.90777,46400001.0
2006-11-01 01:19:00,1.90781,1.9081,1.90781,1.90805,83400000.0
2006-11-01 01:20:00,1.9081,1.90816,1.908,1.90801,106400000.0
2006-11-01 01:21:00,1.9079,1.90802,1.90783,1.90802,100699999.0
2006-11-01 01:22:00,1.90811,1.90812,1.90796,1.90812,50200000.0
2006-11-01 01:23:00,1.90816,1.90819,1.90816,1.90819,12100000.0
2006-11-01 01:24:00,1.90805,1.90815,1.90787,1.90815,74500000.0
2006-11-01 01:25:00,1.90815,1.90817,1.90805,1.90812,67800001.0
2006-11-01 01:26:00,1.90818,1.90821,1.9081,1.90821,62900002.0
2006-11-01 01:27:00,1.90803,1.90826,1.90803,1.9082,59000000.0
2006-11-01 01:28:00,1.90822,1.90823,1.90806,1.90807,89000001.0
2006-11-01 01:29:00,1.9082,1.9082,1.90811,1.90818,45000000.0
2006-11-01 01:30:00,1.90825,1.90825,1.90815,1.90815,61300000.0
2006-11-01 01:31:00,1.90822,1.90825,1.9082,1.9082,30000000.0
2006-11-01 01:32:00,1.90815,1.90822,1.90815,1.90822,2600000.0
2006-11-01 01:33:00,1.90813,1.90813,1.90759,1.90761,33800000.0
2006-11-01 01:34:00,1.90759,1.90782,1.90759,1.90782,29600000.0
2006-11-01 01:35:00,1.90775,1.90775,1.90755,1.90755,44900001.0
2006-11-01 01:36:00,1.90787,1.90787,1.90752,1.90764,54500000.0
2006-11-01 01:37:00,1.90772,1.90779,1.90764,1.90778,84400001.0
2006-11-01 01:38:00,1.90787,1.90797,1.90785,1.90785,36000000.0
2006-11-01 01:39:00,1.90767,1.90768,1.90765,1.90768,36100001.0
2006-11-01 01:40:00,1.90755,1.90762,1.90746,1.90762,37299999.0
2006-11-01 01:41:00,1.90758,1.90758,1.90724,1.90735,115000001.0
2006-11-01 01:42:00,1.90721,1.90732,1.90699,1.90724,61499999.0
2006-11-01 01:43:00,1.9072,1.90725,1.9072,1.90725,11500000.0
2006-11-01 01:44:00,1.90721,1.9073,1.90719,1.90719,33700000.0
2006-11-01 01:45:00,1.9072,1.90735,1.9072,1.90735,59899999.0
2006-11-01 01:46:00,1.90738,1.90738,1.90731,1.90735,47900000.0
2006-11-01 01:47:00,1.90739,1.90741,1.90735,1.90737,44700001.0
2006-11-01 01:48:00,1.90742,1.90745,1.90732,1.90745,118000000.0
2006-11-01 01:49:00,1.90747,1.90762,1.90747,1.90762,18900000.0
2006-11-01 01:50:00,1.9076,1.90762,1.90751,1.90753,78899998.0
2006-11-01 01:51:00,1.90758,1.90758,1.90748,1.90758,82300001.0
2006-11-01 01:52:00,1.90758,1.90758,1.90743,1.90755,53400000.0
2006-11-01 01:53:00,1.90758,1.90761,1.90757,1.90758,41500000.0
2006-11-01 01:54:00,1.90755,1.90765,1.90755,1.9076,55400000.0
2006-11-01 01:55:00,1.90742,1.90752,1.90717,1.90735,100999999.0
2006-11-01 01:56:00,1.90762,1.90768,1.90758,1.90768,50300001.0
2006-11-01 01:57:00,1.90774,1.90783,1.90774,1.90777,51100001.0
2006-11-01 01:58:00,1.90782,1.9079,1.90759,1.90784,68200000.0
2006-11-01 01:59:00,1.90791,1.90791,1.9078,1.90782,67799999.0
2006-11-01 02:00:00,1.90787,1.90798,1.90766,1.90791,31400000.0
2006-11-01 02:01:00,1.90787,1.90787,1.9076,1.9076,96700000.0
2006-11-01 02:02:00,1.90756,1.90757,1.90754,1.90754,34000000.0
2006-11-01 02:03:00,1.90755,1.90763,1.90754,1.90763,34300000.0
2006-11-01 02:04:00,1.90761,1.90773,1.90761,1.90763,68699999.0
2006-11-01 02:05:00,1.90763,1.90769,1.90757,1.90757,50899998.0
2006-11-01 02:06:00,1.90763,1.90763,1.90752,1.90757,21900000.0
2006-11-01 02:07:00,1.90747,1.90747,1.90725,1.90725,42100001.0
2006-11-01 02:08:00,1.90721,1.90728,1.90721,1.90728,41099999.0
2006-11-01 02:09:00,1.90724,1.90724,1.90718,1.90718,9500000.0
2006-11-01 02:10:00,1.90725,1.90725,1.90709,1.90716,76400000.0
2006-11-01 02:11:00,1.9073,1.9073,1.90719,1.9073,49400000.0
2006-11-01 02:12:00,1.90717,1.90732,1.90717,1.90732,71900000.0
2006-11-01 02:13:00,1.90738,1.90738,1.90726,1.90728,62000000.0
2006-11-01 02:14:00,1.90727,1.90733,1.90725,1.90727,62700000.0
2006-11-01 02:15:00,1.90725,1.90725,1.90715,1.90725,20300000.0
2006-11-01 02:16:00,1.90723,1.90734,1.90716,1.90734,41000001.0
2006-11-01 02:17:00,1.90733,1.90733,1.90727,1.90732,54200001.0
2006-11-01 02:18:00,1.90737,1.90761,1.90734,1.90761,68899998.0
2006-11-01 02:19:00,1.90762,1.9077,1.90759,1.90766,97300000.0
2006-11-01 02:20:00,1.90759,1.90767,1.90743,1.90767,43300000.0
2006-11-01 02:21:00,1.90762,1.90762,1.90752,1.90752,85199999.0
2006-11-01 02:22:00,1.90743,1.90757,1.90733,1.90733,113900000.0
2006-11-01 02:23:00,1.90732,1.90747,1.90732,1.90747,42800000.0
2006-11-01 02:24:00,1.90752,1.90759,1.90748,1.90748,82300001.0
2006-11-01 02:25:00,1.90746,1.90772,1.90746,1.90764,42100000.0
2006-11-01 02:26:00,1.9076,1.90764,1.90746,1.9076,59700000.0
2006-11-01 02:27:00,1.90749,1.90765,1.90749,1.90762,53200000.0
2006-11-01 02:28:00,1.90755,1.90765,1.90755,1.90765,14000000.0
2006-11-01 02:29:00,1.90765,1.90766,1.90754,1.90762,91800002.0
2006-11-01 02:30:00,1.90759,1.90765,1.90759,1.90765,50800000.0
2006-11-01 02:31:00,1.90775,1.90775,1.90745,1.90745,25900000.0
2006-11-01 02:32:00,1.90762,1.90775,1.90762,1.90762,49200000.0
2006-11-01 02:33:00,1.90768,1.90768,1.90761,1.90761,25100000.0
2006-11-01 02:34:00,1.90767,1.90775,1.90767,1.90768,60600000.0
2006-11-01 02:35:00,1.90768,1.9077,1.90768,1.9077,49400000.0
2006-11-01 02:36:00,1.9077,1.90775,1.90768,1.9077,67299998.0
2006-11-01 02:37:00,1.90781,1.90781,1.90781,1.90781,31799999.0
2006-11-01 02:38:00,1.90777,1.90784,1.90774,1.90777,25700000.0
2006-11-01 02:39:00,1.90771,1.90771,1.90737,1.90741,52100000.0
2006-11-01 02:40:00,1.90735,1.90738,1.90733,1.90738,51700000.0
2006-11-01 02:41:00,1.90743,1.90754,1.90743,1.90748,51200000.0
2006-11-01 02:42:00,1.90753,1.90781,1.90753,1.90781,57800001.0
2006-11-01 02:43:00,1.9078,1.9078,1.90769,1.90769,29800000.0
2006-11-01 02:44:00,1.90768,1.90797,1.90768,1.90775,88099999.0
2006-11-01 02:45:00,1.90764,1.90768,1.90748,1.90748,82100001.0
2006-11-01 02:46:00,1.90753,1.90771,1.90753,1.90767,84000000.0
2006-11-01 02:47:00,1.90772,1.90776,1.90764,1.90764,53600000.0
2006-11-01 02:48:00,1.90771,1.90771,1.90757,1.90767,51599998.0
2006-11-01 02:49:00,1.90762,1.90779,1.90762,1.90779,38100000.0
2006-11-01 02:50:00,1.90786,1.90793,1.90785,1.90785,28300000.0
2006-11-01 02:51:00,1.90778,1.90787,1.90773,1.90787,72800000.0
2006-11-01 02:52:00,1.9078,1.9078,1.90765,1.90765,48300000.0
2006-11-01 02:53:00,1.90761,1.90763,1.90758,1.90763,22500000.0
2006-11-01 02:54:00,1.90767,1.90775,1.90766,1.90766,78800001.0
2006-11-01 02:55:00,1.90766,1.90766,1.90759,1.90759,11500000.0
2006-11-01 02:56:00,1.90769,1.90783,1.90765,1.90765,99800001.0
2006-11-01 02:57:00,1.90763,1.90777,1.90753,1.9076,72300001.0
2006-11-01 02:58:00,1.90768,1.90771,1.90767,1.90767,102400001.0
2006-11-01 02:59:00,1.90765,1.90768,1.90761,1.90768,69699999.0
2006-11-01 03:00:00,1.90771,1.90795,1.90771,1.90795,107399999.0
2006-11-01 03:01:00,1.90784,1.90803,1.90784,1.90785,38100000.0
2006-11-01 03:02:00,1.90793,1.90797,1.9079,1.9079,36100000.0
2006-11-01 03:03:00,1.9079,1.9079,1.9078,1.90788,111000000.0
2006-11-01 03:04:00,1.90791,1.90791,1.90786,1.90786,29800000.0
2006-11-01 03:05:00,1.90777,1.90786,1.90777,1.9078,43599999.0
2006-11-01 03:06:00,1.90776,1.9079,1.90775,1.90779,66200000.0
2006-11-01 03:07:00,1.9078,1.90782,1.90773,1.90773,23099999.0
2006-11-01 03:08:00,1.90773,1.90773,1.90767,1.90767,4600000.0
2006-11-01 03:09:00,1.90767,1.90773,1.90761,1.90773,23200000.0
2006-11-01 03:10:00,1.90776,1.90778,1.90772,1.90775,75999998.0
2006-11-01 03:11:00,1.90779,1.9078,1.90771,1.90777,39000000.0
2006-11-01 03:12:00,1.90782,1.90788,1.90749,1.90776,133100000.0
2006-11-01 03:13:00,1.90787,1.90787,1.90775,1.9078,80600002.0
2006-11-01 03:14:00,1.90776,1.90782,1.90773,1.90777,59500001.0
2006-11-01 03:15:00,1.90783,1.90783,1.90772,1.90772,25200000.0
2006-11-01 03:16:00,1.90773,1.90773,1.90765,1.90767,32400000.0
2006-11-01 03:17:00,1.90762,1.90764,1.90755,1.90764,73000000.0
2006-11-01 03:18:00,1.9076,1.90769,1.9076,1.90769,70900002.0
2006-11-01 03:19:00,1.90765,1.9077,1.90765,1.9077,45100000.0
2006-11-01 03:20:00,1.90775,1.90775,1.9077,1.9077,29100001.0
2006-11-01 03:21:00,1.90767,1.90767,1.90763,1.90763,4400000.0
2006-11-01 03:22:00,1.90756,1.90761,1.90752,1.90752,14300000.0
2006-11-01 03:23:00,1.90759,1.90759,1.90758,1.90758,14400000.0
2006-11-01 03:24:00,1.90747,1.90747,1.90738,1.90738,8700000.0
2006-11-01 03:25:00,1.9071,1.90715,1.90707,1.9071,37800000.0
2006-11-01 03:26:00,1.90708,1.90715,1.90708,1.90715,51500000.0
2006-11-01 03:27:00,1.90714,1.9072,1.90714,1.9072,62999999.0
2006-11-01 03:28:00,1.90722,1.90737,1.90722,1.90726,60900000.0
2006-11-01 03:29:00,1.90728,1.90728,1.90717,1.90717,12600000.0
2006-11-01 03:30:00,1.90718,1.9072,1.90702,1.90702,30999999.0
2006-11-01 03:31:00,1.90705,1.90715,1.90705,1.9071,59800000.0
2006-11-01 03:32:00,1.90713,1.90715,1.90705,1.90715,44400000.0
2006-11-01 03:33:00,1.90721,1.90747,1.90721,1.90747,24300000.0
2006-11-01 03:34:00,1.90737,1.90746,1.90736,1.90743,100900000.0
2006-11-01 03:35:00,1.90746,1.90765,1.90746,1.90756,56800000.0
2006-11-01 03:36:00,1.90759,1.9077,1.90759,1.90767,41000000.0
2006-11-01 03:37:00,1.90783,1.90783,1.90782,1.90782,24200001.0
2006-11-01 03:38:00,1.90788,1.90796,1.90784,1.90785,96899999.0
2006-11-01 03:39:00,1.90787,1.90795,1.90786,1.9079,54600000.0
2006-11-01 03:40:00,1.90794,1.90794,1.90783,1.90787,73600001.0
2006-11-01 03:41:00,1.90765,1.90765,1.9074,1.9074,50100000.0
2006-11-01 03:42:00,1.90736,1.90748,1.90729,1.9073,61399999.0
2006-11-01 03:43:00,1.9073,1.90735,1.90721,1.90735,36300000.0
2006-11-01 03:44:00,1.9073,1.90735,1.90728,1.9073,74600000.0
2006-11-01 03:45:00,1.90728,1.90733,1.90722,1.90728,48300000.0
2006-11-01 03:46:00,1.90724,1.90736,1.90723,1.90723,31000000.0
2006-11-01 03:47:00,1.90727,1.90739,1.90712,1.90729,43800000.0
2006-11-01 03:48:00,1.90728,1.90728,1.90713,1.90725,60300000.0
2006-11-01 03:49:00,1.90724,1.90724,1.90711,1.9072,64000000.0
2006-11-01 03:50:00,1.90724,1.90724,1.90724,1.90724,19500000.0
2006-11-01 03:51:00,1.90729,1.90742,1.90729,1.90732,36000000.0
2006-11-01 03:52:00,1.9071,1.90741,1.90701,1.90738,85999999.0
2006-11-01 03:53:00,1.9073,1.90735,1.90726,1.90726,54100000.0
2006-11-01 03:54:00,1.90723,1.90723,1.90711,1.90712,109900000.0
2006-11-01 03:55:00,1.90722,1.90739,1.90722,1.90739,31500000.0
2006-11-01 03:56:00,1.90742,1.90743,1.90729,1.90743,30500000.0
2006-11-01 03:57:00,1.90735,1.90736,1.90724,1.90724,58600000.0
2006-11-01 03:58:00,1.90724,1.9074,1.90724,1.90728,35800000.0
2006-11-01 03:59:00,1.90723,1.9074,1.90723,1.90735,46500000.0
2006-11-01 04:00:00,1.90742,1.90743,1.90742,1.90743,13200000.0
2006-11-01 04:01:00,1.9074,1.90747,1.90729,1.90729,76700000.0
2006-11-01 04:02:00,1.9074,1.9075,1.9074,1.90746,63500001.0
2006-11-01 04:03:00,1.90742,1.90745,1.90739,1.90743,60300000.0
2006-11-01 04:04:00,1.90734,1.90737,1.90729,1.90737,27900000.0
2006-11-01 04:05:00,1.90738,1.9075,1.90738,1.90746,65399998.0
2006-11-01 04:06:00,1.9073,1.90747,1.90722,1.90746,58100001.0
2006-11-01 04:07:00,1.90735,1.90736,1.90718,1.90718,83300000.0
2006-11-01 04:08:00,1.90738,1.90753,1.90732,1.90753,44200000.0
2006-11-01 04:09:00,1.90745,1.90748,1.90734,1.90734,70000000.0
2006-11-01 04:10:00,1.90728,1.90728,1.90727,1.90727,6000000.0
2006-11-01 04:11:00,1.90727,1.90733,1.90725,1.90728,37100000.0
2006-11-01 04:12:00,1.90735,1.90735,1.9073,1.9073,25200000.0
2006-11-01 04:13:00,1.90732,1.90732,1.9072,1.90723,91200000.0
2006-11-01 04:14:00,1.90729,1.90729,1.90717,1.90717,43700000.0
2006-11-01 04:15:00,1.90731,1.90742,1.90729,1.90742,79899999.0
2006-11-01 04:16:00,1.90751,1.90761,1.90751,1.90758,142500003.0
2006-11-01 04:17:00,1.90754,1.90754,1.90754,1.90754,10600000.0
2006-11-01 04:18:00,1.90755,1.90758,1.90755,1.90755,18700000.0
2006-11-01 04:19:00,1.90758,1.90758,1.90752,1.90752,58100001.0
2006-11-01 04:20:00,1.90745,1.90757,1.90745,1.90757,30400000.0
2006-11-01 04:21:00,1.90755,1.90758,1.90755,1.90755,66700000.0
2006-11-01 04:22:00,1.90748,1.90755,1.90745,1.90755,41600000.0
2006-11-01 04:23:00,1.90755,1.90755,1.9075,1.9075,19600000.0
2006-11-01 04:24:00,1.90762,1.90765,1.9076,1.9076,77600001.0
2006-11-01 04:25:00,1.90758,1.90761,1.90751,1.90753,55500000.0
2006-11-01 04:26:00,1.90763,1.90763,1.9075,1.90752,20600000.0
2006-11-01 04:27:00,1.9076,1.90771,1.9076,1.90767,86999998.0
2006-11-01 04:28:00,1.90757,1.90763,1.9075,1.90763,74300000.0
2006-11-01 04:29:00,1.90762,1.90762,1.90747,1.90762,148699996.0
2006-11-01 04:30:00,1.90759,1.90759,1.90755,1.90755,19800000.0
2006-11-01 04:31:00,1.9075,1.9075,1.9075,1.9075,300000.0
2006-11-01 04:32:00,1.90744,1.90744,1.90724,1.90735,43600000.0
2006-11-01 04:33:00,1.90734,1.90746,1.90734,1.90735,65999999.0
2006-11-01 04:34:00,1.9075,1.9075,1.9075,1.9075,8000000.0
2006-11-01 04:35:00,1.90745,1.90755,1.90745,1.90755,31299999.0
2006-11-01 04:36:00,1.90746,1.90752,1.90738,1.90747,49600001.0
2006-11-01 04:37:00,1.90747,1.90752,1.9074,1.90749,74400002.0
2006-11-01 04:38:00,1.9075,1.90754,1.90747,1.90752,22900000.0
2006-11-01 04:39:00,1.90756,1.90756,1.90754,1.90754,16500000.0
2006-11-01 04:40:00,1.90765,1.90765,1.90753,1.90753,12100000.0
2006-11-01 04:41:00,1.90749,1.90761,1.90742,1.90761,40100000.0
2006-11-01 04:42:00,1.90758,1.90763,1.90754,1.90757,71900001.0
2006-11-01 04:43:00,1.90755,1.90757,1.90748,1.9075,39700000.0
2006-11-01 04:44:00,1.90739,1.90746,1.9073,1.90744,73400000.0
2006-11-01 04:45:00,1.90744,1.90749,1.90735,1.90745,51500000.0
2006-11-01 04:46:00,1.9074,1.90749,1.9074,1.9074,43099999.0
2006-11-01 04:47:00,1.90737,1.90746,1.90737,1.90746,56500000.0
2006-11-01 04:48:00,1.9075,1.90752,1.90741,1.90752,58500001.0
2006-11-01 04:49:00,1.90746,1.90747,1.90745,1.90747,41200000.0
2006-11-01 04:50:00,1.90748,1.90752,1.90744,1.90744,27800001.0
2006-11-01 04:51:00,1.90738,1.90738,1.90722,1.90729,63300000.0
2006-11-01 04:52:00,1.90729,1.90736,1.90716,1.90726,59200000.0
2006-11-01 04:53:00,1.90718,1.9072,1.90718,1.9072,8400000.0
2006-11-01 04:54:00,1.90716,1.90722,1.90714,1.90715,70200001.0
2006-11-01 04:55:00,1.90717,1.90723,1.90707,1.90723,29100000.0
2006-11-01 04:56:00,1.90716,1.90716,1.90705,1.90705,10100000.0
2006-11-01 04:57:00,1.90699,1.90722,1.90694,1.90722,71499999.0
2006-11-01 04:58:00,1.90724,1.90724,1.90702,1.90702,51699999.0
2006-11-01 04:59:00,1.90702,1.90702,1.90702,1.90702,11600000.0
2006-11-01 05:00:00,1.90705,1.90705,1.907,1.907,82400001.0
2006-11-01 05:01:00,1.90693,1.90702,1.90693,1.90698,80000001.0
2006-11-01 05:02:00,1.907,1.90718,1.907,1.90718,38100000.0
2006-11-01 05:03:00,1.90717,1.9072,1.90717,1.9072,7200000.0
2006-11-01 05:04:00,1.90722,1.90722,1.90712,1.9072,43500000.0
2006-11-01 05:05:00,1.90725,1.90725,1.90725,1.90725,20199999.0
2006-11-01 05:06:00,1.90717,1.90725,1.90717,1.9072,54300002.0
2006-11-01 05:07:00,1.90718,1.90719,1.90707,1.90718,66600002.0
2006-11-01 05:08:00,1.90716,1.90716,1.90714,1.90714,22300000.0
2006-11-01 05:09:00,1.9071,1.90716,1.90702,1.90702,82800000.0
2006-11-01 05:10:00,1.90707,1.90713,1.90707,1.90713,22700000.0
2006-11-01 05:11:00,1.9071,1.9071,1.9071,1.9071,800000.0
2006-11-01 05:12:00,1.90715,1.90715,1.90715,1.90715,5200000.0
2006-11-01 05:13:00,1.90708,1.90708,1.90701,1.90701,18300000.0
2006-11-01 05:14:00,1.90696,1.90705,1.90693,1.907,144899999.0
2006-11-01 05:15:00,1.90698,1.90698,1.90685,1.90697,79650000.0
2006-11-01 05:16:00,1.90695,1.90695,1.90684,1.90684,49800002.0
2006-11-01 05:17:00,1.90685,1.90697,1.90677,1.90683,98699998.0
2006-11-01 05:18:00,1.90676,1.90683,1.90671,1.90683,54300000.0
2006-11-01 05:19:00,1.90676,1.90677,1.90672,1.90674,91400002.0
2006-11-01 05:20:00,1.90668,1.90678,1.90668,1.90678,51499999.0
2006-11-01 05:21:00,1.90675,1.90677,1.90666,1.90668,49199999.0
2006-11-01 05:22:00,1.90671,1.90671,1.9066,1.90662,44400000.0
2006-11-01 05:23:00,1.90672,1.90672,1.9066,1.90669,88999999.0
2006-11-01 05:24:00,1.90663,1.90666,1.90662,1.90662,55000001.0
2006-11-01 05:25:00,1.9066,1.90672,1.9066,1.90672,43300002.0
2006-11-01 05:26:00,1.90669,1.90671,1.90662,1.90665,76500000.0
2006-11-01 05:27:00,1.90665,1.90671,1.90665,1.90667,36900001.0
2006-11-01 05:28:00,1.90661,1.90661,1.90649,1.90655,86699998.0
2006-11-01 05:29:00,1.9066,1.9066,1.90655,1.9066,30800000.0
2006-11-01 05:30:00,1.9066,1.90665,1.9066,1.90665,45500000.0
2006-11-01 05:31:00,1.9066,1.90665,1.90655,1.90655,14600000.0
2006-11-01 05:32:00,1.9066,1.9066,1.90658,1.9066,23200000.0
2006-11-01 05:33:00,1.90663,1.90663,1.90655,1.9066,22800000.0
2006-11-01 05:34:00,1.90663,1.90665,1.90635,1.90665,65700000.0
2006-11-01 05:35:00,1.90669,1.9068,1.90669,1.90677,86799998.0
2006-11-01 05:36:00,1.90674,1.90698,1.90674,1.90698,29000000.0
2006-11-01 05:37:00,1.90692,1.90694,1.90686,1.90691,56900001.0
2006-11-01 05:38:00,1.90711,1.90711,1.90709,1.90709,28299999.0
2006-11-01 05:39:00,1.90712,1.90717,1.90708,1.90708,50900001.0
2006-11-01 05:40:00,1.90709,1.90718,1.90702,1.90717,98300000.0
2006-11-01 05:41:00,1.90719,1.90722,1.90715,1.90715,67199999.0
2006-11-01 05:42:00,1.90724,1.9073,1.90713,1.90713,39100000.0
2006-11-01 05:43:00,1.90714,1.90723,1.90714,1.90721,76299999.0
2006-11-01 05:44:00,1.90713,1.9072,1.90708,1.9071,101100000.0
2006-11-01 05:45:00,1.90718,1.90719,1.90718,1.90719,3300000.0
2006-11-01 05:46:00,1.90709,1.90716,1.90709,1.90716,9100000.0
2006-11-01 05:47:00,1.90713,1.90741,1.90713,1.90741,39900000.0
2006-11-01 05:48:00,1.90747,1.90747,1.90737,1.90743,33000000.0
2006-11-01 05:49:00,1.90732,1.90732,1.90725,1.9073,54600000.0
2006-11-01 05:50:00,1.90738,1.90743,1.90735,1.9074,16700000.0
2006-11-01 05:51:00,1.90742,1.90752,1.90742,1.90742,28700000.0
2006-11-01 05:52:00,1.90742,1.90761,1.90742,1.90761,15500000.0
2006-11-01 05:53:00,1.90756,1.90768,1.90746,1.90764,35800000.0
2006-11-01 05:54:00,1.90765,1.90773,1.90751,1.90772,48600000.0
2006-11-01 05:55:00,1.90765,1.90765,1.90757,1.90759,30200000.0
2006-11-01 05:56:00,1.90754,1.90754,1.90742,1.90742,33800000.0
2006-11-01 05:57:00,1.90745,1.90747,1.90736,1.90739,50300000.0
2006-11-01 05:58:00,1.9074,1.90749,1.90736,1.90741,66200001.0
2006-11-01 05:59:00,1.90736,1.90737,1.9072,1.9072,27600000.0
2006-11-01 06:00:00,1.90721,1.90725,1.90713,1.90717,77199999.0
2006-11-01 06:01:00,1.90722,1.90722,1.90712,1.90715,52299998.0
2006-11-01 06:02:00,1.90717,1.90717,1.90709,1.90713,24300000.0
2006-11-01 06:03:00,1.9072,1.90724,1.90713,1.90724,129000001.0
2006-11-01 06:04:00,1.90717,1.90723,1.90713,1.90723,13200000.0
2006-11-01 06:05:00,1.90715,1.90715,1.90707,1.90709,36500000.0
2006-11-01 06:06:00,1.90704,1.90715,1.90704,1.90707,72200000.0
2006-11-01 06:07:00,1.90695,1.90728,1.90692,1.90716,53199999.0
2006-11-01 06:08:00,1.90707,1.90713,1.90707,1.90713,45800001.0
2006-11-01 06:09:00,1.90708,1.9071,1.90702,1.90702,116600000.0
2006-11-01 06:10:00,1.907,1.90705,1.90695,1.90705,33299999.0
2006-11-01 06:11:00,1.90709,1.90722,1.90709,1.90719,34000000.0
2006-11-01 06:12:00,1.90723,1.90723,1.90714,1.90718,27000000.0
2006-11-01 06:13:00,1.9072,1.90725,1.9072,1.9072,43500000.0
2006-11-01 06:14:00,1.90717,1.90728,1.90717,1.90728,30000000.0
2006-11-01 06:15:00,1.90737,1.90743,1.90729,1.90743,57999998.0
2006-11-01 06:16:00,1.9074,1.90747,1.90735,1.90735,124399998.0
2006-11-01 06:17:00,1.90737,1.90737,1.90725,1.90725,78200000.0
2006-11-01 06:18:00,1.90726,1.90726,1.90711,1.90711,45600000.0
2006-11-01 06:19:00,1.90698,1.90703,1.90698,1.90698,45300000.0
2006-11-01 06:20:00,1.9071,1.9071,1.90699,1.90705,120900001.0
2006-11-01 06:21:00,1.90701,1.90712,1.90701,1.90705,45200000.0
2006-11-01 06:22:00,1.90702,1.9071,1.90702,1.9071,85500000.0
2006-11-01 06:23:00,1.90713,1.90713,1.90702,1.90705,65200000.0
2006-11-01 06:24:00,1.90696,1.90715,1.9069,1.907,89300001.0
2006-11-01 06:25:00,1.90705,1.90715,1.90675,1.90715,77600001.0
2006-11-01 06:26:00,1.90695,1.90727,1.90693,1.90721,78500002.0
2006-11-01 06:27:00,1.9072,1.90728,1.90718,1.90728,24100000.0
2006-11-01 06:28:00,1.9072,1.90727,1.9072,1.9072,30300000.0
2006-11-01 06:29:00,1.90727,1.90727,1.90727,1.90727,2400000.0
2006-11-01 06:30:00,1.9071,1.90723,1.90697,1.90717,80200000.0
2006-11-01 06:31:00,1.90718,1.90725,1.90718,1.9072,47000001.0
2006-11-01 06:32:00,1.90722,1.9073,1.90722,1.9073,84000001.0
2006-11-01 06:33:00,1.90728,1.90735,1.90714,1.90716,54700001.0
2006-11-01 06:34:00,1.90719,1.90723,1.90697,1.90697,142399998.0
2006-11-01 06:35:00,1.9069,1.9069,1.90685,1.90685,9400000.0
2006-11-01 06:36:00,1.90688,1.90692,1.90687,1.90689,73300000.0
2006-11-01 06:37:00,1.90686,1.90686,1.90675,1.90679,51099998.0
2006-11-01 06:38:00,1.90677,1.90677,1.90666,1.90673,37800000.0
2006-11-01 06:39:00,1.90676,1.90679,1.90676,1.90679,10400000.0
2006-11-01 06:40:00,1.90663,1.90669,1.90663,1.90668,81500001.0
2006-11-01 06:41:00,1.90675,1.90675,1.90668,1.90675,92799999.0
2006-11-01 06:42:00,1.9067,1.90675,1.90664,1.90668,67200000.0
2006-11-01 06:43:00,1.90672,1.90672,1.90662,1.90662,25700000.0
2006-11-01 06:44:00,1.90658,1.9066,1.90653,1.90658,77899998.0
2006-11-01 06:45:00,1.90662,1.90671,1.90655,1.90664,94299999.0
2006-11-01 06:46:00,1.90673,1.90673,1.9066,1.90663,30200000.0
2006-11-01 06:47:00,1.90662,1.90673,1.9065,1.9065,108100000.0
2006-11-01 06:48:00,1.90655,1.90655,1.90642,1.9065,44700001.0
2006-11-01 06:49:00,1.90648,1.90657,1.90648,1.90657,27900000.0
2006-11-01 06:50:00,1.90662,1.90669,1.90662,1.90663,41100000.0
2006-11-01 06:51:00,1.90667,1.90675,1.90663,1.90669,59400000.0
2006-11-01 06:52:00,1.9067,1.90675,1.90645,1.90645,15400000.0
2006-11-01 06:53:00,1.90683,1.90683,1.90676,1.90676,18300000.0
2006-11-01 06:54:00,1.90684,1.90684,1.90676,1.9068,48000000.0
2006-11-01 06:55:00,1.90675,1.90677,1.90672,1.90677,45400000.0
2006-11-01 06:56:00,1.90672,1.90679,1.9067,1.90679,75999999.0
2006-11-01 06:57:00,1.90675,1.90679,1.9067,1.90678,111900000.0
2006-11-01 06:58:00,1.90672,1.90672,1.90668,1.90668,31900000.0
2006-11-01 06:59:00,1.90662,1.90669,1.9066,1.9066,36900000.0
2006-11-01 07:00:00,1.90678,1.90683,1.90671,1.90671,44800000.0
2006-11-01 07:01:00,1.90667,1.90675,1.9066,1.90665,62200000.0
2006-11-01 07:02:00,1.90673,1.90675,1.90673,1.90675,9200000.0
2006-11-01 07:03:00,1.90668,1.90669,1.90657,1.9066,74100000.0
2006-11-01 07:04:00,1.90669,1.90669,1.90666,1.90666,18300000.0
2006-11-01 07:05:00,1.90657,1.90665,1.90641,1.90654,75149998.0
2006-11-01 07:06:00,1.90669,1.90669,1.90662,1.90662,14500000.0
2006-11-01 07:07:00,1.90648,1.90672,1.90636,1.90661,105999998.0
2006-11-01 07:08:00,1.90665,1.90665,1.90657,1.90665,19300000.0
2006-11-01 07:09:00,1.9066,1.9066,1.9065,1.9066,19500000.0
2006-11-01 07:10:00,1.9066,1.90665,1.9066,1.90665,19200001.0
2006-11-01 07:11:00,1.90653,1.90653,1.90652,1.90652,23500001.0
2006-11-01 07:12:00,1.90656,1.90657,1.90656,1.90657,17000000.0
2006-11-01 07:13:00,1.90665,1.90665,1.90655,1.90657,120699998.0
2006-11-01 07:14:00,1.90658,1.90669,1.90658,1.90668,51300000.0
2006-11-01 07:15:00,1.90677,1.90683,1.90666,1.90683,48700000.0
2006-11-01 07:16:00,1.9068,1.9068,1.90668,1.90668,6600000.0
2006-11-01 07:17:00,1.90667,1.90674,1.90663,1.90673,90300001.0
2006-11-01 07:18:00,1.90666,1.90666,1.90655,1.90655,32600000.0
2006-11-01 07:19:00,1.90649,1.90653,1.9064,1.9064,40600000.0
2006-11-01 07:20:00,1.90648,1.90664,1.90617,1.90631,98099998.0
2006-11-01 07:21:00,1.90632,1.90638,1.90627,1.90627,49000000.0
2006-11-01 07:22:00,1.90623,1.90633,1.90623,1.9063,47799999.0
2006-11-01 07:23:00,1.90624,1.90629,1.90619,1.90626,16100000.0
2006-11-01 07:24:00,1.90628,1.90631,1.90615,1.90628,72400000.0
2006-11-01 07:25:00,1.90628,1.90639,1.90624,1.90628,65400000.0
2006-11-01 07:26:00,1.90627,1.90643,1.90627,1.90643,72770001.0
2006-11-01 07:27:00,1.90635,1.90645,1.90635,1.90638,72999999.0
2006-11-01 07:28:00,1.90646,1.90646,1.90633,1.90638,38099999.0
2006-11-01 07:29:00,1.90645,1.90645,1.90645,1.90645,800000.0
2006-11-01 07:30:00,1.90643,1.90671,1.90634,1.90671,104999999.0
2006-11-01 07:31:00,1.9066,1.90662,1.90659,1.90659,83899998.0
2006-11-01 07:32:00,1.90664,1.90676,1.90663,1.90666,23400000.0
2006-11-01 07:33:00,1.90673,1.90673,1.90653,1.90658,47050001.0
2006-11-01 07:34:00,1.90652,1.90661,1.9065,1.9065,97799998.0
2006-11-01 07:35:00,1.90655,1.90658,1.90645,1.9065,114299999.0
2006-11-01 07:36:00,1.90653,1.90653,1.9064,1.9064,34700000.0
2006-11-01 07:37:00,1.90641,1.90647,1.90641,1.90647,22200000.0
2006-11-01 07:38:00,1.90646,1.90655,1.90646,1.90655,22100000.0
2006-11-01 07:39:00,1.90643,1.90643,1.90642,1.90642,27499999.0
2006-11-01 07:40:00,1.9064,1.90647,1.90636,1.90645,18700000.0
2006-11-01 07:41:00,1.90656,1.90656,1.90654,1.90654,23099999.0
2006-11-01 07:42:00,1.90658,1.9066,1.90647,1.90647,29000000.0
2006-11-01 07:43:00,1.9066,1.90665,1.90658,1.9066,85700000.0
2006-11-01 07:44:00,1.90658,1.90666,1.90653,1.90666,56800001.0
2006-11-01 07:45:00,1.90658,1.90663,1.90652,1.90652,36900000.0
2006-11-01 07:46:00,1.90651,1.90659,1.9065,1.90651,58200000.0
2006-11-01 07:47:00,1.90645,1.9065,1.90645,1.9065,34900000.0
2006-11-01 07:48:00,1.90658,1.90658,1.9065,1.9065,6800000.0
2006-11-01 07:49:00,1.90648,1.90662,1.90648,1.90662,59500001.0
2006-11-01 07:50:00,1.90657,1.90657,1.9065,1.9065,9700000.0
2006-11-01 07:51:00,1.90652,1.90659,1.90652,1.90657,42900000.0
2006-11-01 07:52:00,1.90657,1.90667,1.90654,1.90665,22400000.0
2006-11-01 07:53:00,1.90661,1.90662,1.90661,1.90662,23000001.0
2006-11-01 07:54:00,1.90658,1.90658,1.90654,1.90658,45900000.0
2006-11-01 07:55:00,1.90654,1.90661,1.90654,1.9066,19300000.0
2006-11-01 07:56:00,1.90662,1.90662,1.90661,1.90661,25900000.0
2006-11-01 07:57:00,1.9066,1.9066,1.9066,1.9066,37400002.0
2006-11-01 07:58:00,1.90653,1.90658,1.90653,1.90658,26400000.0
2006-11-01 07:59:00,1.90653,1.90662,1.90649,1.90657,39700000.0
2006-11-01 08:00:00,1.9065,1.90666,1.9065,1.90655,41600000.0
2006-11-01 08:01:00,1.90667,1.90678,1.90665,1.90665,77500000.0
2006-11-01 08:02:00,1.90671,1.90681,1.90671,1.90678,42500000.0
2006-11-01 08:03:00,1.90683,1.90693,1.90683,1.90687,42300001.0
2006-11-01 08:04:00,1.9069,1.90695,1.90685,1.90695,37500000.0
2006-11-01 08:05:00,1.90695,1.90695,1.9068,1.90695,45600000.0
2006-11-01 08:06:00,1.90686,1.90692,1.90686,1.90692,6400000.0
2006-11-01 08:07:00,1.9068,1.90685,1.90678,1.9068,59600000.0
2006-11-01 08:08:00,1.9068,1.90685,1.90675,1.90685,75900001.0
2006-11-01 08:09:00,1.90678,1.90685,1.90675,1.90685,37000000.0
2006-11-01 08:10:00,1.9068,1.90685,1.90678,1.90685,111599997.0
2006-11-01 08:11:00,1.90683,1.90683,1.90673,1.90678,47300001.0
2006-11-01 08:12:00,1.90678,1.90684,1.90672,1.90672,89899999.0
2006-11-01 08:13:00,1.9067,1.90675,1.90668,1.90668,31800001.0
2006-11-01 08:14:00,1.90678,1.90683,1.90672,1.90672,27300000.0
2006-11-01 08:15:00,1.90668,1.90674,1.9066,1.90669,30200000.0
2006-11-01 08:16:00,1.90667,1.90667,1.90651,1.90651,60600000.0
2006-11-01 08:17:00,1.90665,1.9067,1.90665,1.90667,36500000.0
2006-11-01 08:18:00,1.90668,1.90673,1.90644,1.90659,97900000.0
2006-11-01 08:19:00,1.90659,1.90663,1.90653,1.90663,41900000.0
2006-11-01 08:20:00,1.90657,1.90661,1.90649,1.90657,66599999.0
2006-11-01 08:21:00,1.90658,1.90663,1.90652,1.90658,63299999.0
2006-11-01 08:22:00,1.90658,1.90662,1.90658,1.90662,3300000.0
2006-11-01 08:23:00,1.90665,1.90665,1.90665,1.90665,39099999.0
2006-11-01 08:24:00,1.90662,1.90673,1.90653,1.90673,30700000.0
2006-11-01 08:25:00,1.90668,1.90674,1.90664,1.90668,74599999.0
2006-11-01 08:26:00,1.90665,1.90673,1.9066,1.90663,55600000.0
2006-11-01 08:27:00,1.90661,1.9067,1.90654,1.90654,60200001.0
2006-11-01 08:28:00,1.90643,1.9066,1.90643,1.90657,148500002.0
2006-11-01 08:29:00,1.90665,1.90668,1.90657,1.90668,35600000.0
2006-11-01 08:30:00,1.90658,1.90666,1.90654,1.90654,26700000.0
2006-11-01 08:31:00,1.90648,1.90663,1.90648,1.90663,35400000.0
2006-11-01 08:32:00,1.90667,1.90677,1.90664,1.90677,50900000.0
2006-11-01 08:33:00,1.90682,1.90686,1.90682,1.90686,17900000.0
2006-11-01 08:34:00,1.90684,1.90701,1.90684,1.90698,60400001.0
2006-11-01 08:35:00,1.90707,1.90711,1.90692,1.90698,41200000.0
2006-11-01 08:36:00,1.90696,1.90704,1.90693,1.90693,76699999.0
2006-11-01 08:37:00,1.90694,1.907,1.90694,1.90698,29400000.0
2006-11-01 08:38:00,1.90705,1.90705,1.907,1.907,10600000.0
2006-11-01 08:39:00,1.9071,1.90719,1.9071,1.90711,56000000.0
2006-11-01 08:40:00,1.90711,1.90722,1.90708,1.90716,72500000.0
2006-11-01 08:41:00,1.90725,1.90733,1.90711,1.90728,127899998.0
2006-11-01 08:42:00,1.90725,1.90731,1.90712,1.90719,64399998.0
2006-11-01 08:43:00,1.90713,1.90713,1.90696,1.90698,56899999.0
2006-11-01 08:44:00,1.90695,1.90695,1.90684,1.90694,47099999.0
2006-11-01 08:45:00,1.90703,1.90703,1.90678,1.90682,75400001.0
2006-11-01 08:46:00,1.90681,1.90693,1.90681,1.90693,27000000.0
2006-11-01 08:47:00,1.9069,1.90697,1.90681,1.90697,70499998.0
2006-11-01 08:48:00,1.90701,1.90701,1.90673,1.90673,70300000.0
2006-11-01 08:49:00,1.90678,1.90678,1.90658,1.90662,49000000.0
2006-11-01 08:50:00,1.90665,1.90677,1.90665,1.90677,35100000.0
2006-11-01 08:51:00,1.90673,1.90689,1.90673,1.90686,48900000.0
2006-11-01 08:52:00,1.9068,1.90687,1.9068,1.90685,16100000.0
2006-11-01 08:53:00,1.90675,1.90683,1.90667,1.90667,56300000.0
2006-11-01 08:54:00,1.90668,1.90668,1.90662,1.90662,62600000.0
2006-11-01 08:55:00,1.90659,1.90662,1.90651,1.90662,44899999.0
2006-11-01 08:56:00,1.90655,1.90655,1.90645,1.90645,58800000.0
2006-11-01 08:57:00,1.90655,1.90655,1.9065,1.9065,18200000.0
2006-11-01 08:58:00,1.90648,1.9065,1.90645,1.9065,23200000.0
2006-11-01 08:59:00,1.90653,1.90656,1.90651,1.90656,33500000.0
2006-11-01 09:00:00,1.90655,1.90655,1.90643,1.90644,64599999.0
2006-11-01 09:01:00,1.90648,1.90653,1.90643,1.90653,27200000.0
2006-11-01 09:02:00,1.90659,1.90663,1.90648,1.90648,65199999.0
2006-11-01 09:03:00,1.90652,1.9067,1.90652,1.90666,69000000.0
2006-11-01 09:04:00,1.90661,1.90672,1.90656,1.90656,96499999.0
2006-11-01 09:05:00,1.90661,1.90668,1.9065,1.90664,90200000.0
2006-11-01 09:06:00,1.90667,1.90667,1.9062,1.90622,59100000.0
2006-11-01 09:07:00,1.90619,1.9062,1.90597,1.90597,59500000.0
2006-11-01 09:08:00,1.90594,1.90603,1.90584,1.90593,84000000.0
2006-11-01 09:09:00,1.90599,1.90618,1.90587,1.90611,67199999.0
2006-11-01 09:10:00,1.9061,1.90622,1.9061,1.90622,75100000.0
2006-11-01 09:11:00,1.90619,1.90621,1.90604,1.90617,78400000.0
2006-11-01 09:12:00,1.90635,1.90656,1.90635,1.90647,70999999.0
2006-11-01 09:13:00,1.90638,1.90641,1.90634,1.90635,24900000.0
2006-11-01 09:14:00,1.9063,1.90649,1.90618,1.90646,83600002.0
2006-11-01 09:15:00,1.90647,1.90653,1.9064,1.90653,66499999.0
2006-11-01 09:16:00,1.90656,1.90666,1.90656,1.90656,87999999.0
2006-11-01 09:17:00,1.90663,1.9068,1.90662,1.90679,60400000.0
2006-11-01 09:18:00,1.90677,1.90689,1.90677,1.9068,61100000.0
2006-11-01 09:19:00,1.90683,1.90683,1.90675,1.90678,56200002.0
2006-11-01 09:20:00,1.90695,1.90716,1.90695,1.90716,64999999.0
2006-11-01 09:21:00,1.90706,1.90706,1.90697,1.90701,41900000.0
2006-11-01 09:22:00,1.90698,1.90698,1.90692,1.90692,25400000.0
2006-11-01 09:23:00,1.90693,1.90705,1.9069,1.90705,92800001.0
2006-11-01 09:24:00,1.90707,1.90707,1.90694,1.90695,94799998.0
2006-11-01 09:25:00,1.90687,1.90701,1.90687,1.90687,39099999.0
2006-11-01 09:26:00,1.90694,1.90708,1.90694,1.90701,52100000.0
2006-11-01 09:27:00,1.9071,1.90715,1.90682,1.90695,94146993.0
2006-11-01 09:28:00,1.90701,1.90711,1.90696,1.90696,62400000.0
2006-11-01 09:29:00,1.90704,1.90721,1.90703,1.90721,38300000.0
2006-11-01 09:30:00,1.90715,1.90724,1.90708,1.90709,61700000.0
2006-11-01 09:31:00,1.90703,1.90705,1.90695,1.90705,101000001.0
2006-11-01 09:32:00,1.90703,1.90705,1.907,1.907,34500000.0
2006-11-01 09:33:00,1.90702,1.90702,1.90693,1.90697,49100000.0
2006-11-01 09:34:00,1.90702,1.9071,1.90691,1.90707,45200000.0
2006-11-01 09:35:00,1.90693,1.90693,1.90679,1.90692,69500000.0
2006-11-01 09:36:00,1.90685,1.90695,1.90685,1.90695,68099999.0
2006-11-01 09:37:00,1.90697,1.9071,1.90694,1.90694,58000001.0
2006-11-01 09:38:00,1.90697,1.90698,1.90681,1.90681,25600000.0
2006-11-01 09:39:00,1.90663,1.90681,1.90663,1.90667,68600002.0
2006-11-01 09:40:00,1.90667,1.90695,1.90667,1.90695,33400000.0
2006-11-01 09:41:00,1.90674,1.90714,1.90674,1.90714,20400000.0
2006-11-01 09:42:00,1.90727,1.90731,1.90705,1.90705,64400000.0
2006-11-01 09:43:00,1.9069,1.9069,1.90662,1.90662,35699999.0
2006-11-01 09:44:00,1.90648,1.9065,1.90631,1.90634,103400001.0
2006-11-01 09:45:00,1.90627,1.9063,1.90627,1.9063,14800000.0
2006-11-01 09:46:00,1.90636,1.90636,1.90619,1.90633,41200000.0
2006-11-01 09:47:00,1.90638,1.9065,1.90638,1.9064,33500000.0
2006-11-01 09:48:00,1.9065,1.90656,1.90646,1.90647,101200002.0
2006-11-01 09:49:00,1.90661,1.90661,1.90645,1.90645,94700000.0
2006-11-01 09:50:00,1.90642,1.90648,1.90634,1.90634,45900001.0
2006-11-01 09:51:00,1.90633,1.90633,1.90619,1.90627,80000002.0
2006-11-01 09:52:00,1.90621,1.90621,1.90594,1.906,34700000.0
2006-11-01 09:53:00,1.90595,1.90602,1.90595,1.90598,70500000.0
2006-11-01 09:54:00,1.90595,1.90617,1.90589,1.90617,71600000.0
2006-11-01 09:55:00,1.90622,1.90636,1.90607,1.90628,52899999.0
2006-11-01 09:56:00,1.90615,1.90615,1.90585,1.90594,24700000.0
2006-11-01 09:57:00,1.90582,1.90582,1.90551,1.9056,48400000.0
2006-11-01 09:58:00,1.90567,1.90567,1.90556,1.90556,10700000.0
2006-11-01 09:59:00,1.90562,1.90597,1.90562,1.90597,29100000.0
2006-11-01 10:00:00,1.90591,1.90591,1.90562,1.90562,24300000.0
2006-11-01 10:01:00,1.90572,1.90576,1.90556,1.90572,36700000.0
2006-11-01 10:02:00,1.90575,1.90585,1.90575,1.90585,82400001.0
2006-11-01 10:03:00,1.90588,1.9059,1.90578,1.90578,54099998.0
2006-11-01 10:04:00,1.90572,1.90574,1.90544,1.90549,84600002.0
2006-11-01 10:05:00,1.90557,1.906,1.90557,1.906,41000000.0
2006-11-01 10:06:00,1.90608,1.90608,1.90588,1.90588,46900001.0
2006-11-01 10:07:00,1.90593,1.90593,1.90583,1.90593,38800000.0
2006-11-01 10:08:00,1.90595,1.90649,1.90595,1.90645,99800000.0
2006-11-01 10:09:00,1.90648,1.90657,1.90644,1.90644,93999998.0
2006-11-01 10:10:00,1.90644,1.9067,1.90644,1.9067,94700002.0
2006-11-01 10:11:00,1.90658,1.90683,1.90658,1.90677,101099998.0
2006-11-01 10:12:00,1.90668,1.90686,1.90666,1.90686,74000001.0
2006-11-01 10:13:00,1.90675,1.90675,1.90666,1.90668,63800000.0
2006-11-01 10:14:00,1.90675,1.90691,1.90671,1.90681,53400000.0
2006-11-01 10:15:00,1.90683,1.90683,1.9067,1.90671,55600001.0
2006-11-01 10:16:00,1.90673,1.90673,1.90662,1.90666,34800000.0
2006-11-01 10:17:00,1.90688,1.90698,1.90676,1.90681,44500000.0
2006-11-01 10:18:00,1.90689,1.90693,1.90675,1.90679,68099999.0
2006-11-01 10:19:00,1.90671,1.90692,1.90671,1.90692,64399999.0
2006-11-01 10:20:00,1.90695,1.90707,1.9069,1.90707,99200000.0
2006-11-01 10:21:00,1.90712,1.90715,1.90697,1.90705,113600001.0
2006-11-01 10:22:00,1.90703,1.90723,1.907,1.90704,37600000.0
2006-11-01 10:23:00,1.90705,1.90714,1.90702,1.9071,40200000.0
2006-11-01 10:24:00,1.90706,1.90706,1.90695,1.90695,35799998.0
2006-11-01 10:25:00,1.90689,1.90706,1.90689,1.90701,62300000.0
2006-11-01 10:26:00,1.90697,1.90697,1.90678,1.90685,32200000.0
2006-11-01 10:27:00,1.90688,1.90694,1.90684,1.90685,79799999.0
2006-11-01 10:28:00,1.90687,1.90687,1.90675,1.90685,58100000.0
2006-11-01 10:29:00,1.90678,1.90682,1.90673,1.90673,42399999.0
2006-11-01 10:30:00,1.90681,1.90717,1.90681,1.90717,45300000.0
2006-11-01 10:31:00,1.9072,1.90722,1.90716,1.90718,46400000.0
2006-11-01 10:32:00,1.90708,1.90711,1.90702,1.90708,38300000.0
2006-11-01 10:33:00,1.90712,1.90712,1.90708,1.90708,6600000.0
2006-11-01 10:34:00,1.90697,1.90708,1.90695,1.90708,47900000.0
2006-11-01 10:35:00,1.90717,1.90722,1.90713,1.90713,32200001.0
2006-11-01 10:36:00,1.90698,1.90698,1.90687,1.90689,11300000.0
2006-11-01 10:37:00,1.90691,1.90701,1.90684,1.90687,84500000.0
2006-11-01 10:38:00,1.90686,1.90696,1.90682,1.90696,43000000.0
2006-11-01 10:39:00,1.90702,1.90712,1.907,1.907,42800000.0
2006-11-01 10:40:00,1.90702,1.9071,1.907,1.90707,63399999.0
2006-11-01 10:41:00,1.90706,1.90718,1.90706,1.90712,20150000.0
2006-11-01 10:42:00,1.90718,1.90722,1.90706,1.90715,77100001.0
2006-11-01 10:43:00,1.90713,1.90713,1.90702,1.90713,147500001.0
2006-11-01 10:44:00,1.90713,1.90716,1.90705,1.9071,46100000.0
2006-11-01 10:45:00,1.90717,1.90756,1.90717,1.90756,53300001.0
2006-11-01 10:46:00,1.90758,1.9077,1.90754,1.90754,43600000.0
2006-11-01 10:47:00,1.90758,1.90775,1.90758,1.90775,54200000.0
2006-11-01 10:48:00,1.90773,1.90782,1.90773,1.90782,8600000.0
2006-11-01 10:49:00,1.90788,1.90798,1.90788,1.90798,31500000.0
2006-11-01 10:50:00,1.908,1.90802,1.90791,1.90791,31200000.0
2006-11-01 10:51:00,1.90795,1.90797,1.90785,1.90793,74600001.0
2006-11-01 10:52:00,1.90817,1.90835,1.90817,1.90828,17600000.0
2006-11-01 10:53:00,1.90818,1.90818,1.90808,1.90809,39800000.0
2006-11-01 10:54:00,1.90828,1.90829,1.90816,1.90825,67900000.0
2006-11-01 10:55:00,1.90827,1.90827,1.90815,1.90818,37600000.0
2006-11-01 10:56:00,1.90817,1.90828,1.90812,1.90815,127800001.0
2006-11-01 10:57:00,1.90819,1.90841,1.90816,1.90841,41400000.0
2006-11-01 10:58:00,1.90843,1.90843,1.90822,1.90827,93499999.0
2006-11-01 10:59:00,1.90826,1.90842,1.90824,1.90842,99900000.0
2006-11-01 11:00:00,1.90843,1.9085,1.90832,1.9085,41599999.0
2006-11-01 11:01:00,1.90855,1.90866,1.90852,1.90858,68299999.0
2006-11-01 11:02:00,1.90864,1.90884,1.90864,1.90884,35200000.0
2006-11-01 11:03:00,1.90889,1.90889,1.90875,1.90879,16600000.0
2006-11-01 11:04:00,1.9087,1.90871,1.90863,1.90871,55800000.0
2006-11-01 11:05:00,1.9087,1.90883,1.90868,1.90868,124500000.0
2006-11-01 11:06:00,1.90875,1.90875,1.90865,1.90865,60599999.0
2006-11-01 11:07:00,1.90867,1.90869,1.90853,1.90853,121400000.0
2006-11-01 11:08:00,1.9085,1.90855,1.90845,1.90855,71900000.0
2006-11-01 11:09:00,1.90847,1.90853,1.90837,1.90849,64200000.0
2006-11-01 11:10:00,1.90842,1.90847,1.90842,1.90847,69500001.0
2006-11-01 11:11:00,1.90852,1.90861,1.90851,1.90853,86999998.0
2006-11-01 11:12:00,1.90848,1.90868,1.90845,1.90862,39800000.0
2006-11-01 11:13:00,1.90869,1.90871,1.90859,1.90867,24800000.0
2006-11-01 11:14:00,1.90857,1.90857,1.90851,1.90857,17100000.0
2006-11-01 11:15:00,1.90861,1.90863,1.9085,1.90859,56399999.0
2006-11-01 11:16:00,1.90855,1.90863,1.90849,1.90858,51999999.0
2006-11-01 11:17:00,1.90847,1.90848,1.90839,1.90839,35500002.0
2006-11-01 11:18:00,1.90842,1.90843,1.90829,1.90841,39100000.0
2006-11-01 11:19:00,1.90827,1.90827,1.90814,1.90814,82499999.0
2006-11-01 11:20:00,1.90813,1.90813,1.90812,1.90812,16000000.0
2006-11-01 11:21:00,1.90825,1.90825,1.90818,1.90823,36400000.0
2006-11-01 11:22:00,1.9082,1.9082,1.90799,1.90813,95000000.0
2006-11-01 11:23:00,1.90814,1.90814,1.908,1.908,85000000.0
2006-11-01 11:24:00,1.908,1.90809,1.90788,1.90808,63600000.0
2006-11-01 11:25:00,1.908,1.90816,1.908,1.90816,58499999.0
2006-11-01 11:26:00,1.90827,1.90827,1.90805,1.90805,71000001.0
2006-11-01 11:27:00,1.90809,1.90821,1.90805,1.90809,65200001.0
2006-11-01 11:28:00,1.90819,1.90828,1.90813,1.90828,44500000.0
2006-11-01 11:29:00,1.90837,1.90853,1.90831,1.90853,92000002.0
2006-11-01 11:30:00,1.90838,1.90857,1.90823,1.90857,81100000.0
2006-11-01 11:31:00,1.90855,1.90861,1.90836,1.9085,81200000.0
2006-11-01 11:32:00,1.90847,1.90871,1.90841,1.90871,97800002.0
2006-11-01 11:33:00,1.90868,1.90868,1.90852,1.9086,45000000.0
2006-11-01 11:34:00,1.90875,1.90926,1.90875,1.90923,116500002.0
2006-11-01 11:35:00,1.90914,1.90914,1.90873,1.90875,85699998.0
2006-11-01 11:36:00,1.90863,1.90872,1.90861,1.90872,76899999.0
2006-11-01 11:37:00,1.90871,1.90871,1.90842,1.90845,38400000.0
2006-11-01 11:38:00,1.90864,1.90867,1.90857,1.90867,44000000.0
2006-11-01 11:39:00,1.90868,1.90876,1.90868,1.90876,44800000.0
2006-11-01 11:40:00,1.9087,1.90877,1.90856,1.90863,64200000.0
2006-11-01 11:41:00,1.9085,1.9085,1.90809,1.90809,27000000.0
2006-11-01 11:42:00,1.90806,1.90806,1.90784,1.90784,143399996.0
2006-11-01 11:43:00,1.90784,1.90795,1.90782,1.90785,26600000.0
2006-11-01 11:44:00,1.90797,1.90816,1.90797,1.90814,49300000.0
2006-11-01 11:45:00,1.90811,1.90811,1.90774,1.90774,42600000.0
2006-11-01 11:46:00,1.9078,1.90789,1.9078,1.90788,131799999.0
2006-11-01 11:47:00,1.90796,1.90796,1.90784,1.90795,68200001.0
2006-11-01 11:48:00,1.90801,1.90813,1.90798,1.90799,64599998.0
2006-11-01 11:49:00,1.90796,1.90816,1.90796,1.9081,34700000.0
2006-11-01 11:50:00,1.90809,1.90814,1.90803,1.90808,130800000.0
2006-11-01 11:51:00,1.90805,1.90815,1.90797,1.908,72800000.0
2006-11-01 11:52:00,1.90804,1.90819,1.90804,1.90815,41700000.0
2006-11-01 11:53:00,1.9081,1.90815,1.90807,1.90815,74199999.0
2006-11-01 11:54:00,1.90806,1.90806,1.90785,1.90794,67900000.0
2006-11-01 11:55:00,1.90798,1.90798,1.90786,1.90786,50100001.0
2006-11-01 11:56:00,1.90787,1.90798,1.90787,1.90798,4300000.0
2006-11-01 11:57:00,1.90796,1.90796,1.90771,1.90779,88800002.0
2006-11-01 11:58:00,1.90774,1.90789,1.90774,1.90788,30200000.0
2006-11-01 11:59:00,1.9079,1.90793,1.90781,1.90787,132000002.0
2006-11-01 12:00:00,1.90782,1.90782,1.90761,1.90762,95200000.0
2006-11-01 12:01:00,1.90752,1.90752,1.9072,1.9072,81999999.0
2006-11-01 12:02:00,1.90713,1.90722,1.90713,1.90713,34700000.0
2006-11-01 12:03:00,1.9071,1.90744,1.90702,1.90744,29900000.0
2006-11-01 12:04:00,1.90755,1.90756,1.90743,1.90743,94800002.0
2006-11-01 12:05:00,1.90752,1.90768,1.9075,1.90768,130100001.0
2006-11-01 12:06:00,1.90764,1.90787,1.90764,1.90787,39500000.0
2006-11-01 12:07:00,1.90805,1.90824,1.90805,1.90823,42000000.0
2006-11-01 12:08:00,1.90827,1.90858,1.90827,1.90858,45300001.0
2006-11-01 12:09:00,1.90869,1.9088,1.90858,1.90865,79700000.0
2006-11-01 12:10:00,1.90863,1.90878,1.90853,1.90878,68099999.0
2006-11-01 12:11:00,1.90879,1.90884,1.90874,1.90874,97199999.0
2006-11-01 12:12:00,1.90875,1.90875,1.90869,1.9087,42500000.0
2006-11-01 12:13:00,1.90868,1.90881,1.90865,1.90875,17900000.0
2006-11-01 12:14:00,1.90884,1.90892,1.90869,1.90869,49199999.0
2006-11-01 12:15:00,1.90862,1.90869,1.9086,1.90865,59199999.0
2006-11-01 12:16:00,1.90861,1.90861,1.90842,1.90848,20500000.0
2006-11-01 12:17:00,1.90854,1.90927,1.90854,1.90927,19500000.0
2006-11-01 12:18:00,1.90947,1.90947,1.90921,1.90927,113199997.0
2006-11-01 12:19:00,1.90938,1.90943,1.90923,1.90941,79500001.0
2006-11-01 12:20:00,1.90953,1.90953,1.90939,1.90947,76700001.0
2006-11-01 12:21:00,1.90958,1.91025,1.90958,1.91002,121400002.0
2006-11-01 12:22:00,1.9099,1.91006,1.90985,1.91005,71300001.0
2006-11-01 12:23:00,1.90995,1.90995,1.90976,1.90976,90299999.0
2006-11-01 12:24:00,1.90964,1.90976,1.90959,1.90959,78899998.0
2006-11-01 12:25:00,1.90953,1.90962,1.90945,1.90955,67200000.0
2006-11-01 12:26:00,1.90959,1.90964,1.90942,1.90964,74900000.0
2006-11-01 12:27:00,1.9097,1.90975,1.9097,1.90975,20300001.0
2006-11-01 12:28:00,1.90978,1.90978,1.90968,1.9097,79800000.0
2006-11-01 12:29:00,1.90977,1.90977,1.90962,1.90969,75600000.0
2006-11-01 12:30:00,1.9098,1.90982,1.90973,1.90979,83900000.0
2006-11-01 12:31:00,1.90988,1.9099,1.90977,1.9098,79900001.0
2006-11-01 12:32:00,1.90971,1.90971,1.90934,1.90934,36600000.0
2006-11-01 12:33:00,1.90959,1.90963,1.90938,1.90957,79499999.0
2006-11-01 12:34:00,1.90967,1.90969,1.90946,1.90946,37399999.0
2006-11-01 12:35:00,1.90952,1.9096,1.90952,1.90956,28600000.0
2006-11-01 12:36:00,1.9096,1.90965,1.90948,1.90955,65600000.0
2006-11-01 12:37:00,1.90955,1.90961,1.90944,1.90945,93500003.0
2006-11-01 12:38:00,1.90936,1.90951,1.90935,1.90935,66900000.0
2006-11-01 12:39:00,1.90934,1.90941,1.9093,1.9093,21600000.0
2006-11-01 12:40:00,1.90928,1.90938,1.90919,1.90919,57700002.0
2006-11-01 12:41:00,1.90905,1.90922,1.90905,1.90922,45000001.0
2006-11-01 12:42:00,1.90921,1.90921,1.90914,1.90918,58200000.0
2006-11-01 12:43:00,1.90915,1.90915,1.90891,1.90907,77500000.0
2006-11-01 12:44:00,1.90899,1.90905,1.90892,1.90892,52700000.0
2006-11-01 12:45:00,1.90891,1.90891,1.90876,1.90887,48400000.0
2006-11-01 12:46:00,1.90883,1.90883,1.90872,1.90872,88299998.0
2006-11-01 12:47:00,1.90883,1.90886,1.90872,1.90872,74800001.0
2006-11-01 12:48:00,1.90869,1.90878,1.90869,1.90878,21570000.0
2006-11-01 12:49:00,1.9088,1.9089,1.9088,1.9089,44800000.0
2006-11-01 12:50:00,1.90896,1.90906,1.90891,1.90906,71700000.0
2006-11-01 12:51:00,1.90891,1.90903,1.90888,1.90903,39900000.0
2006-11-01 12:52:00,1.90899,1.90907,1.90895,1.90895,103900001.0
2006-11-01 12:53:00,1.90898,1.90905,1.90894,1.90895,36700000.0
2006-11-01 12:54:00,1.90898,1.90906,1.90885,1.90892,70200000.0
2006-11-01 12:55:00,1.90889,1.90902,1.90889,1.90902,88900001.0
2006-11-01 12:56:00,1.90897,1.90901,1.90885,1.9089,44000000.0
2006-11-01 12:57:00,1.90891,1.90902,1.90891,1.90902,22100000.0
2006-11-01 12:58:00,1.90903,1.90907,1.90896,1.90907,70799999.0
2006-11-01 12:59:00,1.90876,1.90904,1.90876,1.90895,33400000.0
2006-11-01 13:00:00,1.90895,1.90896,1.90888,1.90895,98599998.0
2006-11-01 13:01:00,1.90884,1.90917,1.90884,1.90916,52900000.0
2006-11-01 13:02:00,1.90913,1.90933,1.90913,1.90926,78900001.0
2006-11-01 13:03:00,1.9093,1.90933,1.90927,1.9093,108400001.0
2006-11-01 13:04:00,1.90929,1.90929,1.90922,1.90923,99800000.0
2006-11-01 13:05:00,1.90916,1.9093,1.90914,1.90924,80100000.0
2006-11-01 13:06:00,1.90937,1.90942,1.90925,1.90927,109500002.0
2006-11-01 13:07:00,1.90929,1.9095,1.90929,1.9094,69200000.0
2006-11-01 13:08:00,1.90947,1.9095,1.90944,1.9095,85700001.0
2006-11-01 13:09:00,1.90943,1.90972,1.90943,1.90972,40800000.0
2006-11-01 13:10:00,1.90968,1.90968,1.90953,1.90953,35300000.0
2006-11-01 13:11:00,1.90953,1.90965,1.90953,1.90965,43200001.0
2006-11-01 13:12:00,1.90967,1.9097,1.90957,1.90964,63400000.0
2006-11-01 13:13:00,1.90947,1.90961,1.90947,1.9096,52500000.0
2006-11-01 13:14:00,1.90958,1.90962,1.90952,1.90962,50100000.0
2006-11-01 13:15:00,1.90964,1.90971,1.90962,1.90965,111700001.0
2006-11-01 13:16:00,1.90965,1.90967,1.90955,1.90955,59700001.0
2006-11-01 13:17:00,1.90964,1.90984,1.90964,1.90983,39399999.0
2006-11-01 13:18:00,1.90978,1.90989,1.90957,1.90957,27900000.0
2006-11-01 13:19:00,1.90958,1.90962,1.90951,1.90962,56300000.0
2006-11-01 13:20:00,1.90962,1.90962,1.90952,1.90958,33900000.0
2006-11-01 13:21:00,1.9096,1.9096,1.90945,1.90945,21800000.0
2006-11-01 13:22:00,1.9095,1.90955,1.90945,1.90945,76400000.0
2006-11-01 13:23:00,1.90948,1.90949,1.90935,1.90935,19300000.0
2006-11-01 13:24:00,1.90924,1.90941,1.9092,1.90935,61499998.0
2006-11-01 13:25:00,1.90935,1.90935,1.90918,1.90925,54700000.0
2006-11-01 13:26:00,1.90923,1.90923,1.90904,1.90904,75300000.0
2006-11-01 13:27:00,1.90901,1.90914,1.90897,1.90907,102200002.0
2006-11-01 13:28:00,1.909,1.90905,1.90898,1.90898,87299999.0
2006-11-01 13:29:00,1.90898,1.90902,1.9089,1.90895,73199999.0
2006-11-01 13:30:00,1.90892,1.90904,1.90892,1.90892,69200000.0
2006-11-01 13:31:00,1.90892,1.90892,1.9088,1.9088,27700001.0
2006-11-01 13:32:00,1.90873,1.90876,1.90869,1.90874,91299999.0
2006-11-01 13:33:00,1.9087,1.9087,1.90857,1.90859,28600000.0
2006-11-01 13:34:00,1.90861,1.90874,1.90861,1.90869,89300002.0
2006-11-01 13:35:00,1.9087,1.90875,1.90867,1.9087,88000000.0
2006-11-01 13:36:00,1.90873,1.90895,1.90873,1.90895,104300000.0
2006-11-01 13:37:00,1.90895,1.90895,1.90883,1.90883,98300001.0
2006-11-01 13:38:00,1.90889,1.90894,1.90879,1.90882,104099999.0
2006-11-01 13:39:00,1.90883,1.90892,1.90872,1.90872,86400000.0
2006-11-01 13:40:00,1.90878,1.90886,1.90871,1.90875,96200000.0
2006-11-01 13:41:00,1.90868,1.90882,1.90868,1.90868,58800001.0
2006-11-01 13:42:00,1.90875,1.90888,1.9087,1.90883,99099997.0
2006-11-01 13:43:00,1.90892,1.90923,1.90892,1.90919,67700001.0
2006-11-01 13:44:00,1.90916,1.90916,1.90887,1.90894,77500000.0
2006-11-01 13:45:00,1.90878,1.90888,1.90876,1.90883,79200002.0
2006-11-01 13:46:00,1.90878,1.909,1.90876,1.909,60600002.0
2006-11-01 13:47:00,1.909,1.90905,1.90895,1.90895,64300001.0
2006-11-01 13:48:00,1.90901,1.90907,1.90891,1.90897,101299999.0
2006-11-01 13:49:00,1.90898,1.90913,1.90893,1.90913,76599999.0
2006-11-01 13:50:00,1.90912,1.90912,1.90896,1.90896,21100000.0
2006-11-01 13:51:00,1.90893,1.90906,1.90893,1.90906,60699999.0
2006-11-01 13:52:00,1.90906,1.9091,1.90897,1.90897,47300000.0
2006-11-01 13:53:00,1.9089,1.909,1.9089,1.90892,46900000.0
2006-11-01 13:54:00,1.9089,1.90895,1.90888,1.90895,10500000.0
2006-11-01 13:55:00,1.90906,1.90939,1.90906,1.90939,68400001.0
2006-11-01 13:56:00,1.90961,1.90977,1.90938,1.90938,28400000.0
2006-11-01 13:57:00,1.90932,1.90939,1.90902,1.90902,45300000.0
2006-11-01 13:58:00,1.90914,1.9094,1.90914,1.90935,41900000.0
2006-11-01 13:59:00,1.90936,1.9096,1.9093,1.90949,69000000.0
2006-11-01 14:00:00,1.90954,1.90961,1.90949,1.90955,57300000.0
2006-11-01 14:01:00,1.90969,1.90969,1.9095,1.9095,126100002.0
2006-11-01 14:02:00,1.90948,1.9095,1.90944,1.90948,29600000.0
2006-11-01 14:03:00,1.90952,1.9096,1.90942,1.90957,98300000.0
2006-11-01 14:04:00,1.90965,1.9098,1.90965,1.90975,21000000.0
2006-11-01 14:05:00,1.90962,1.90969,1.90942,1.90942,68400000.0
2006-11-01 14:06:00,1.9094,1.90948,1.90936,1.90946,72700001.0
2006-11-01 14:07:00,1.90945,1.90945,1.90914,1.90914,44200000.0
2006-11-01 14:08:00,1.90919,1.90925,1.90915,1.90925,40300000.0
2006-11-01 14:09:00,1.90927,1.90928,1.90919,1.90928,62099999.0
2006-11-01 14:10:00,1.90926,1.90926,1.90894,1.90905,24800000.0
2006-11-01 14:11:00,1.909,1.90916,1.909,1.90911,75899999.0
2006-11-01 14:12:00,1.90911,1.90919,1.90893,1.90901,108500001.0
2006-11-01 14:13:00,1.90898,1.90905,1.90891,1.90899,125399999.0
2006-11-01 14:14:00,1.90897,1.909,1.90893,1.90894,36300000.0
2006-11-01 14:15:00,1.90898,1.90898,1.90885,1.90888,39300000.0
2006-11-01 14:16:00,1.90891,1.90899,1.90886,1.90893,85399999.0
2006-11-01 14:17:00,1.90901,1.90906,1.90892,1.90892,42200000.0
2006-11-01 14:18:00,1.90893,1.90893,1.90875,1.90881,65499999.0
2006-11-01 14:19:00,1.90883,1.90883,1.90869,1.90869,55300000.0
2006-11-01 14:20:00,1.90847,1.90847,1.90828,1.90836,28700000.0
2006-11-01 14:21:00,1.9084,1.90849,1.90836,1.9084,36200000.0
2006-11-01 14:22:00,1.90838,1.90851,1.90832,1.90851,65499998.0
2006-11-01 14:23:00,1.90858,1.90862,1.90858,1.90862,34200000.0
2006-11-01 14:24:00,1.90857,1.90859,1.90845,1.90846,44900000.0
2006-11-01 14:25:00,1.90845,1.90847,1.90824,1.90827,57100001.0
2006-11-01 14:26:00,1.90833,1.90833,1.90811,1.90812,54600000.0
2006-11-01 14:27:00,1.9082,1.9083,1.90817,1.90828,48200000.0
2006-11-01 14:28:00,1.90822,1.90834,1.90821,1.90832,69799999.0
2006-11-01 14:29:00,1.90832,1.90832,1.90813,1.90827,50000000.0
2006-11-01 14:30:00,1.90838,1.90841,1.90825,1.90832,42700000.0
2006-11-01 14:31:00,1.90838,1.90851,1.9083,1.90842,33800000.0
2006-11-01 14:32:00,1.90846,1.90849,1.90837,1.90837,45000000.0
2006-11-01 14:33:00,1.9083,1.9085,1.9083,1.90847,61800000.0
2006-11-01 14:34:00,1.90848,1.90862,1.90848,1.90858,64200000.0
2006-11-01 14:35:00,1.90855,1.90869,1.90852,1.90852,70299999.0
2006-11-01 14:36:00,1.90855,1.90861,1.90848,1.90852,85400001.0
2006-11-01 14:37:00,1.9086,1.90867,1.90854,1.90859,122900002.0
2006-11-01 14:38:00,1.90862,1.90865,1.90857,1.90864,88499999.0
2006-11-01 14:39:00,1.90873,1.90876,1.90849,1.90849,47500000.0
2006-11-01 14:40:00,1.90838,1.90838,1.90832,1.90838,47900000.0
2006-11-01 14:41:00,1.9084,1.90849,1.9084,1.90842,99899998.0
2006-11-01 14:42:00,1.90847,1.90863,1.90847,1.90858,48800000.0
2006-11-01 14:43:00,1.90855,1.90855,1.90832,1.90832,12000000.0
2006-11-01 14:44:00,1.90821,1.90821,1.90804,1.90814,15400000.0
2006-11-01 14:45:00,1.90805,1.90806,1.90799,1.90802,55200001.0
2006-11-01 14:46:00,1.90785,1.90795,1.90779,1.90789,68699999.0
2006-11-01 14:47:00,1.90782,1.90791,1.90782,1.90782,61099999.0
2006-11-01 14:48:00,1.90791,1.90808,1.90791,1.90796,28900000.0
2006-11-01 14:49:00,1.90798,1.90798,1.90774,1.90789,53499999.0
2006-11-01 14:50:00,1.90792,1.90792,1.90768,1.90772,41400000.0
2006-11-01 14:51:00,1.90769,1.90784,1.90769,1.90777,57000000.0
2006-11-01 14:52:00,1.90766,1.90767,1.90758,1.90765,64400000.0
2006-11-01 14:53:00,1.90763,1.90763,1.90748,1.90762,60399998.0
2006-11-01 14:54:00,1.90767,1.90767,1.90757,1.9076,51700000.0
2006-11-01 14:55:00,1.9076,1.90765,1.90757,1.90765,102300001.0
2006-11-01 14:56:00,1.90764,1.90774,1.90759,1.90774,50299999.0
2006-11-01 14:57:00,1.9077,1.9077,1.90744,1.90747,70600000.0
2006-11-01 14:58:00,1.9075,1.90757,1.90746,1.90751,65199999.0
2006-11-01 14:59:00,1.90748,1.90758,1.90748,1.9075,57900000.0
2006-11-01 15:00:00,1.90754,1.90772,1.90754,1.90766,97800001.0
2006-11-01 15:01:00,1.90756,1.9077,1.90756,1.90763,33400000.0
2006-11-01 15:02:00,1.90763,1.90767,1.90756,1.90763,29900000.0
2006-11-01 15:03:00,1.90768,1.90788,1.90768,1.90785,93899998.0
2006-11-01 15:04:00,1.90785,1.908,1.9078,1.908,82499999.0
2006-11-01 15:05:00,1.90807,1.90808,1.90795,1.90796,38200000.0
2006-11-01 15:06:00,1.90781,1.90793,1.90781,1.90793,100600002.0
2006-11-01 15:07:00,1.90793,1.90793,1.90779,1.90793,24000000.0
2006-11-01 15:08:00,1.90797,1.90798,1.90786,1.90798,20900001.0
2006-11-01 15:09:00,1.90804,1.90804,1.9079,1.90804,62799999.0
2006-11-01 15:10:00,1.90802,1.90809,1.90789,1.90789,28400000.0
2006-11-01 15:11:00,1.90785,1.90793,1.9078,1.9078,70100000.0
2006-11-01 15:12:00,1.90783,1.90791,1.90781,1.90783,51100000.0
2006-11-01 15:13:00,1.9079,1.90806,1.90782,1.90806,79500000.0
2006-11-01 15:14:00,1.908,1.90814,1.90797,1.90814,71400002.0
2006-11-01 15:15:00,1.90797,1.90797,1.90722,1.90722,83399999.0
2006-11-01 15:16:00,1.90712,1.90718,1.90675,1.90675,52300000.0
2006-11-01 15:17:00,1.90655,1.90669,1.90646,1.90669,61499999.0
2006-11-01 15:18:00,1.90683,1.90725,1.90669,1.90725,119299999.0
2006-11-01 15:19:00,1.90734,1.90734,1.9071,1.90715,101969998.0
2006-11-01 15:20:00,1.90724,1.90742,1.90724,1.90742,68499999.0
2006-11-01 15:21:00,1.90748,1.90755,1.90742,1.90755,101800000.0
2006-11-01 15:22:00,1.90766,1.90791,1.90765,1.90775,131599998.0
2006-11-01 15:23:00,1.90774,1.90778,1.90764,1.90778,113200000.0
2006-11-01 15:24:00,1.90789,1.90801,1.90785,1.90796,55900000.0
2006-11-01 15:25:00,1.90786,1.90787,1.90773,1.90773,144099999.0
2006-11-01 15:26:00,1.90763,1.90763,1.90749,1.90749,31700000.0
2006-11-01 15:27:00,1.90753,1.90753,1.90737,1.90743,58000001.0
2006-11-01 15:28:00,1.90755,1.90759,1.90755,1.90758,20200000.0
2006-11-01 15:29:00,1.90772,1.90791,1.90772,1.90787,83699999.0
2006-11-01 15:30:00,1.9079,1.90808,1.9079,1.90798,44800000.0
2006-11-01 15:31:00,1.90813,1.90816,1.90803,1.90815,56500000.0
2006-11-01 15:32:00,1.90805,1.90815,1.90798,1.90805,49499999.0
2006-11-01 15:33:00,1.90806,1.90806,1.90804,1.90804,49900000.0
2006-11-01 15:34:00,1.90796,1.90799,1.90774,1.90774,66099999.0
2006-11-01 15:35:00,1.90762,1.90762,1.90716,1.90733,59400000.0
2006-11-01 15:36:00,1.90726,1.90731,1.90714,1.90714,17200000.0
2006-11-01 15:37:00,1.90713,1.90726,1.90704,1.90726,56900000.0
2006-11-01 15:38:00,1.90726,1.90749,1.90726,1.90749,68950001.0
2006-11-01 15:39:00,1.90747,1.90761,1.90747,1.90758,50600000.0
2006-11-01 15:40:00,1.9076,1.90764,1.90737,1.90737,54300000.0
2006-11-01 15:41:00,1.90727,1.90747,1.90727,1.90738,62700002.0
2006-11-01 15:42:00,1.90735,1.9076,1.90735,1.90749,113900001.0
2006-11-01 15:43:00,1.90754,1.90785,1.90754,1.90785,16900000.0
2006-11-01 15:44:00,1.90773,1.90773,1.90758,1.90767,59000000.0
2006-11-01 15:45:00,1.90767,1.90791,1.90767,1.90787,46400000.0
2006-11-01 15:46:00,1.9079,1.90796,1.90779,1.90786,118900000.0
2006-11-01 15:47:00,1.9079,1.90808,1.9079,1.90805,44000000.0
2006-11-01 15:48:00,1.90807,1.90815,1.90801,1.90809,128299999.0
2006-11-01 15:49:00,1.90802,1.90814,1.908,1.90806,63500000.0
2006-11-01 15:50:00,1.90803,1.90804,1.90776,1.90776,52600001.0
2006-11-01 15:51:00,1.9077,1.90803,1.90756,1.90803,107900000.0
2006-11-01 15:52:00,1.90798,1.90801,1.90788,1.90796,100999999.0
2006-11-01 15:53:00,1.90799,1.90807,1.90793,1.90807,76500001.0
2006-11-01 15:54:00,1.9081,1.90813,1.90792,1.90792,75300001.0
2006-11-01 15:55:00,1.9079,1.9079,1.90773,1.90783,33200000.0
2006-11-01 15:56:00,1.90778,1.90778,1.90765,1.90765,37699999.0
2006-11-01 15:57:00,1.90773,1.9078,1.90768,1.90768,34800000.0
2006-11-01 15:58:00,1.9077,1.90775,1.90762,1.90762,61500000.0
2006-11-01 15:59:00,1.90767,1.90804,1.90767,1.90798,58999999.0
2006-11-01 16:00:00,1.90817,1.90838,1.90817,1.90823,37000000.0
2006-11-01 16:01:00,1.90815,1.9084,1.90815,1.90832,105699999.0
2006-11-01 16:02:00,1.90828,1.90842,1.908,1.908,67200000.0
2006-11-01 16:03:00,1.90809,1.9083,1.90809,1.9083,59000002.0
2006-11-01 16:04:00,1.90835,1.90865,1.90835,1.90855,107600003.0
2006-11-01 16:05:00,1.9085,1.9086,1.90845,1.90849,114000003.0
2006-11-01 16:06:00,1.90857,1.90859,1.90817,1.90817,86850000.0
2006-11-01 16:07:00,1.9082,1.9082,1.9079,1.90795,67800000.0
2006-11-01 16:08:00,1.90792,1.90796,1.90783,1.9079,118999996.0
2006-11-01 16:09:00,1.90795,1.90795,1.9077,1.9077,83300000.0
2006-11-01 16:10:00,1.90766,1.90784,1.90766,1.90775,88900003.0
2006-11-01 16:11:00,1.90769,1.90818,1.90769,1.90818,31600000.0
2006-11-01 16:12:00,1.90804,1.90808,1.90796,1.90808,47800000.0
2006-11-01 16:13:00,1.90809,1.9081,1.90801,1.90806,81699999.0
2006-11-01 16:14:00,1.90797,1.9081,1.90794,1.9081,99199998.0
2006-11-01 16:15:00,1.9081,1.9081,1.90796,1.90806,29500000.0
2006-11-01 16:16:00,1.90802,1.90815,1.90802,1.90805,62599999.0
2006-11-01 16:17:00,1.90804,1.90829,1.90794,1.90815,94300002.0
2006-11-01 16:18:00,1.90808,1.90808,1.90801,1.90808,145200002.0
2006-11-01 16:19:00,1.90799,1.90811,1.90796,1.90811,15800000.0
2006-11-01 16:20:00,1.90812,1.90812,1.90802,1.90808,31600000.0
2006-11-01 16:21:00,1.90813,1.90813,1.90797,1.90811,58600001.0
2006-11-01 16:22:00,1.90809,1.90819,1.90808,1.90819,51499999.0
2006-11-01 16:23:00,1.90811,1.90826,1.90802,1.90826,40000000.0
2006-11-01 16:24:00,1.90822,1.90832,1.90819,1.90822,78199997.0
2006-11-01 16:25:00,1.90823,1.90827,1.90814,1.90823,61600000.0
2006-11-01 16:26:00,1.90822,1.90829,1.90814,1.90818,73649999.0
2006-11-01 16:27:00,1.90825,1.90839,1.90825,1.90832,93999999.0
2006-11-01 16:28:00,1.90834,1.90847,1.90821,1.90822,65600000.0
2006-11-01 16:29:00,1.90831,1.90831,1.90829,1.90829,20700000.0
2006-11-01 16:30:00,1.90812,1.90824,1.90812,1.90814,48400000.0
2006-11-01 16:31:00,1.90805,1.90805,1.90776,1.9078,69300001.0
2006-11-01 16:32:00,1.90777,1.90777,1.90768,1.90774,31200000.0
2006-11-01 16:33:00,1.90769,1.90777,1.90767,1.90775,101800002.0
2006-11-01 16:34:00,1.90775,1.90792,1.90773,1.90792,115800001.0
2006-11-01 16:35:00,1.90794,1.90831,1.90794,1.90809,120300001.0
2006-11-01 16:36:00,1.90805,1.90816,1.90801,1.90804,54300000.0
2006-11-01 16:37:00,1.90804,1.90821,1.90804,1.90821,73500000.0
2006-11-01 16:38:00,1.90815,1.90834,1.90815,1.90834,61199999.0
2006-11-01 16:39:00,1.90823,1.90827,1.90806,1.90815,48000000.0
2006-11-01 16:40:00,1.9081,1.90828,1.90801,1.90828,92799999.0
2006-11-01 16:41:00,1.90806,1.90843,1.90806,1.90828,47900001.0
2006-11-01 16:42:00,1.90828,1.9083,1.90824,1.90827,38899999.0
2006-11-01 16:43:00,1.90814,1.9083,1.90811,1.9083,63100001.0
2006-11-01 16:44:00,1.90831,1.90831,1.90816,1.90827,29800000.0
2006-11-01 16:45:00,1.90844,1.90858,1.90839,1.90839,56699999.0
2006-11-01 16:46:00,1.90849,1.9087,1.90849,1.9086,77099999.0
2006-11-01 16:47:00,1.90851,1.90855,1.90817,1.90817,141500000.0
2006-11-01 16:48:00,1.90817,1.90822,1.90809,1.90809,45600000.0
2006-11-01 16:49:00,1.90814,1.90819,1.90788,1.90797,103600000.0
2006-11-01 16:50:00,1.90783,1.90791,1.90777,1.9078,86700000.0
2006-11-01 16:51:00,1.90773,1.90785,1.90763,1.90784,80800001.0
2006-11-01 16:52:00,1.90787,1.90787,1.90771,1.9078,110000002.0
2006-11-01 16:53:00,1.90774,1.90816,1.90774,1.90816,19400000.0
2006-11-01 16:54:00,1.90815,1.90827,1.90809,1.9082,45100000.0
2006-11-01 16:55:00,1.90826,1.90826,1.90805,1.90808,82299998.0
2006-11-01 16:56:00,1.90803,1.9083,1.908,1.90823,65100000.0
2006-11-01 16:57:00,1.90835,1.90843,1.90826,1.90843,123600000.0
2006-11-01 16:58:00,1.90838,1.90882,1.90837,1.90872,62300000.0
2006-11-01 16:59:00,1.90863,1.90891,1.90862,1.90891,64500000.0
2006-11-01 17:00:00,1.90952,1.91109,1.90938,1.91109,82099999.0
2006-11-01 17:01:00,1.9115,1.91222,1.9115,1.91222,75900001.0
2006-11-01 17:02:00,1.91265,1.91301,1.9125,1.91267,81699998.0
2006-11-01 17:03:00,1.91267,1.91275,1.91242,1.91267,51200000.0
2006-11-01 17:04:00,1.91285,1.91305,1.9127,1.91295,37900000.0
2006-11-01 17:05:00,1.91305,1.91332,1.91305,1.91313,71000001.0
2006-11-01 17:06:00,1.91303,1.91334,1.91289,1.91334,63299999.0
2006-11-01 17:07:00,1.91342,1.9135,1.91294,1.91294,30100000.0
2006-11-01 17:08:00,1.91287,1.91288,1.91221,1.91221,38300000.0
2006-11-01 17:09:00,1.91207,1.91222,1.91166,1.91166,69000000.0
2006-11-01 17:10:00,1.91149,1.91149,1.91065,1.91065,79400003.0
2006-11-01 17:11:00,1.91058,1.91094,1.91058,1.91085,126400001.0
2006-11-01 17:12:00,1.91082,1.91097,1.91056,1.91097,85399998.0
2006-11-01 17:13:00,1.91095,1.91095,1.91039,1.91039,92799999.0
2006-11-01 17:14:00,1.91043,1.91045,1.91029,1.91035,97099999.0
2006-11-01 17:15:00,1.91019,1.91019,1.90931,1.90931,59700000.0
2006-11-01 17:16:00,1.90915,1.90938,1.90889,1.90938,61000000.0
2006-11-01 17:17:00,1.90955,1.90955,1.90932,1.90938,41600000.0
2006-11-01 17:18:00,1.90934,1.90945,1.90928,1.90928,94300002.0
2006-11-01 17:19:00,1.9093,1.90957,1.9093,1.90957,18999999.0
2006-11-01 17:20:00,1.90969,1.90986,1.90956,1.90956,53200000.0
2006-11-01 17:21:00,1.90949,1.90968,1.90949,1.90966,43800000.0
2006-11-01 17:22:00,1.90953,1.90953,1.90922,1.90932,19600000.0
2006-11-01 17:23:00,1.90925,1.90937,1.9092,1.90931,97000001.0
2006-11-01 17:24:00,1.90935,1.90936,1.90925,1.90936,27199999.0
2006-11-01 17:25:00,1.90938,1.90938,1.90919,1.90936,40000000.0
2006-11-01 17:26:00,1.90942,1.90983,1.90942,1.90983,55299998.0
2006-11-01 17:27:00,1.91005,1.91012,1.90977,1.90982,88399999.0
2006-11-01 17:28:00,1.90994,1.91012,1.90994,1.91011,39300001.0
2006-11-01 17:29:00,1.91004,1.91004,1.90987,1.90987,117000000.0
2006-11-01 17:30:00,1.91001,1.91042,1.91001,1.91038,59199999.0
2006-11-01 17:31:00,1.9103,1.91036,1.91017,1.91021,48200000.0
2006-11-01 17:32:00,1.91022,1.91024,1.91005,1.91008,73700000.0
2006-11-01 17:33:00,1.91005,1.91016,1.91004,1.91008,79200001.0
2006-11-01 17:34:00,1.91013,1.91017,1.90988,1.90989,73600000.0
2006-11-01 17:35:00,1.9099,1.90999,1.9097,1.9097,57799999.0
2006-11-01 17:36:00,1.90968,1.9099,1.90968,1.90985,84100000.0
2006-11-01 17:37:00,1.9097,1.90974,1.90967,1.90972,75400002.0
2006-11-01 17:38:00,1.90953,1.90953,1.90917,1.90917,63800002.0
2006-11-01 17:39:00,1.90921,1.90921,1.90895,1.90895,58200001.0
2006-11-01 17:40:00,1.90897,1.90909,1.90897,1.909,56900000.0
2006-11-01 17:41:00,1.90904,1.9091,1.90898,1.909,72599999.0
2006-11-01 17:42:00,1.90888,1.90888,1.9085,1.9087,52800000.0
2006-11-01 17:43:00,1.90877,1.90877,1.90819,1.90823,62600001.0
2006-11-01 17:44:00,1.90828,1.90842,1.90828,1.9084,75300000.0
2006-11-01 17:45:00,1.90838,1.90847,1.90826,1.90847,33000000.0
2006-11-01 17:46:00,1.90844,1.90879,1.90843,1.90875,118700001.0
2006-11-01 17:47:00,1.9087,1.9087,1.90865,1.9087,12400000.0
2006-11-01 17:48:00,1.90866,1.90866,1.90853,1.90853,20999999.0
2006-11-01 17:49:00,1.90848,1.90855,1.90843,1.90855,42600000.0
2006-11-01 17:50:00,1.90839,1.90839,1.90823,1.90831,91099998.0
2006-11-01 17:51:00,1.9081,1.9081,1.90748,1.90748,75100001.0
2006-11-01 17:52:00,1.90747,1.90747,1.90627,1.9063,86899999.0
2006-11-01 17:53:00,1.90631,1.90649,1.90628,1.9064,83099999.0
2006-11-01 17:54:00,1.90636,1.9065,1.90629,1.9065,29600000.0
2006-11-01 17:55:00,1.90665,1.90689,1.90665,1.90686,48700000.0
2006-11-01 17:56:00,1.90669,1.9069,1.90667,1.9068,51500000.0
2006-11-01 17:57:00,1.90687,1.90687,1.90646,1.9065,102599999.0
2006-11-01 17:58:00,1.9065,1.90668,1.90644,1.90667,85700000.0
2006-11-01 17:59:00,1.9066,1.90705,1.90656,1.90695,82000000.0
2006-11-01 18:00:00,1.90685,1.90703,1.90685,1.90703,43100000.0
2006-11-01 18:01:00,1.90715,1.9076,1.90715,1.9076,857499998.0
2006-11-01 18:02:00,1.90754,1.90766,1.90731,1.90755,1120399995.0
2006-11-01 18:03:00,1.90757,1.9077,1.9075,1.9075,1307769998.0
2006-11-01 18:04:00,1.90757,1.90769,1.90745,1.90758,855099994.0
2006-11-01 18:05:00,1.90768,1.90775,1.90759,1.90761,1087999998.0
2006-11-01 18:06:00,1.9076,1.90772,1.90757,1.90772,1109446997.0
2006-11-01 18:07:00,1.90775,1.90781,1.90761,1.9077,1092100002.0
2006-11-01 18:08:00,1.90776,1.90782,1.90765,1.9077,1144450003.0
2006-11-01 18:09:00,1.9077,1.9078,1.9075,1.90753,586599996.0
2006-11-01 18:10:00,1.9076,1.90774,1.9076,1.90764,824100001.0
2006-11-01 18:11:00,1.90762,1.90774,1.90755,1.90765,555700005.0
2006-11-01 18:12:00,1.90766,1.90773,1.90756,1.90765,888699999.0
2006-11-01 18:13:00,1.90767,1.90777,1.90764,1.9077,586100001.0
2006-11-01 18:14:00,1.90768,1.9077,1.90744,1.90752,838999996.0
2006-11-01 18:15:00,1.90753,1.90753,1.90734,1.90747,751499995.0
2006-11-01 18:16:00,1.90757,1.90767,1.90749,1.90757,766699996.0
2006-11-01 18:17:00,1.90759,1.90771,1.90756,1.90768,486550002.0
2006-11-01 18:18:00,1.90772,1.90778,1.90767,1.90769,688570002.0
2006-11-01 18:19:00,1.9077,1.9077,1.9074,1.9074,561900004.0
2006-11-01 18:20:00,1.9074,1.90767,1.90736,1.90761,463699996.0
2006-11-01 18:21:00,1.90765,1.90773,1.90759,1.90763,808600001.0
2006-11-01 18:22:00,1.9076,1.9076,1.90732,1.90748,578549994.0
2006-11-01 18:23:00,1.90757,1.90768,1.90747,1.90758,856049999.0
2006-11-01 18:24:00,1.90755,1.90761,1.90735,1.9074,746250000.0
2006-11-01 18:25:00,1.9074,1.90771,1.9074,1.90742,753946995.0
2006-11-01 18:26:00,1.90755,1.90766,1.90746,1.90755,628500002.0
2006-11-01 18:27:00,1.90755,1.90761,1.90744,1.90747,603600001.0
2006-11-01 18:28:00,1.9075,1.90791,1.9075,1.90791,401900001.0
2006-11-01 18:29:00,1.90786,1.90822,1.90786,1.90822,839899994.0
2006-11-01 18:30:00,1.90825,1.90832,1.90791,1.90791,674899999.0
2006-11-01 18:31:00,1.9079,1.90796,1.90778,1.9079,498699996.0
2006-11-01 18:32:00,1.90788,1.90793,1.90779,1.90788,417500001.0
2006-11-01 18:33:00,1.9079,1.90796,1.90785,1.9079,654400000.0
2006-11-01 18:34:00,1.90793,1.90831,1.90793,1.9082,595599997.0
2006-11-01 18:35:00,1.90827,1.90864,1.90824,1.90835,321300000.0
2006-11-01 18:36:00,1.90835,1.90842,1.90827,1.90827,90699999.0
2006-11-01 18:37:00,1.90822,1.90824,1.90804,1.90804,96900001.0
2006-11-01 18:38:00,1.9081,1.90841,1.9081,1.90841,199899998.0
2006-11-01 18:39:00,1.9083,1.90852,1.90828,1.90852,281599996.0
2006-11-01 18:40:00,1.90853,1.90859,1.90838,1.9085,386500004.0
2006-11-01 18:41:00,1.90847,1.90848,1.90829,1.90837,293750001.0
2006-11-01 18:42:00,1.90833,1.90833,1.90823,1.90825,166000000.0
2006-11-01 18:43:00,1.90825,1.90825,1.9081,1.9081,68000000.0
2006-11-01 18:44:00,1.90806,1.90833,1.90806,1.90818,531699997.0
2006-11-01 18:45:00,1.90809,1.90822,1.90804,1.90822,172299999.0
2006-11-01 18:46:00,1.90823,1.90823,1.90807,1.90807,226699998.0
2006-11-01 18:47:00,1.90815,1.90836,1.90815,1.90828,167950003.0
2006-11-01 18:48:00,1.90826,1.90841,1.90822,1.90822,226500001.0
2006-11-01 18:49:00,1.90823,1.90836,1.90823,1.90829,83700002.0
2006-11-01 18:50:00,1.90837,1.90868,1.90837,1.90868,203699998.0
2006-11-01 18:51:00,1.90882,1.90907,1.9088,1.90896,497899996.0
2006-11-01 18:52:00,1.90889,1.90907,1.90886,1.90897,527899996.0
2006-11-01 18:53:00,1.90886,1.90919,1.90886,1.90911,498800004.0
2006-11-01 18:54:00,1.90917,1.90934,1.90909,1.90914,254900000.0
2006-11-01 18:55:00,1.90916,1.90916,1.90885,1.90885,801049991.0
2006-11-01 18:56:00,1.9088,1.90885,1.90873,1.90877,338299999.0
2006-11-01 18:57:00,1.90877,1.90879,1.90856,1.90861,324250000.0
2006-11-01 18:58:00,1.90861,1.90867,1.9085,1.90856,651900001.0
2006-11-01 18:59:00,1.90858,1.90874,1.9085,1.9087,451649995.0
2006-11-01 19:00:00,1.90875,1.90889,1.90873,1.9088,260700000.0
2006-11-01 19:01:00,1.90883,1.90883,1.90863,1.90863,39700000.0
2006-11-01 19:02:00,1.9087,1.90874,1.90862,1.90866,411199998.0
2006-11-01 19:03:00,1.90872,1.90882,1.90865,1.90869,525149999.0
2006-11-01 19:04:00,1.90873,1.90873,1.90859,1.90863,231699998.0
2006-11-01 19:05:00,1.90863,1.90871,1.90857,1.90865,136000001.0
2006-11-01 19:06:00,1.90864,1.90875,1.90843,1.90865,605470005.0
2006-11-01 19:07:00,1.90863,1.90863,1.90844,1.90847,301699998.0
2006-11-01 19:08:00,1.90842,1.90853,1.90835,1.90853,562800001.0
2006-11-01 19:09:00,1.90857,1.90869,1.90854,1.90857,282099999.0
2006-11-01 19:10:00,1.90857,1.90865,1.90848,1.90856,422499999.0
2006-11-01 19:11:00,1.90861,1.90878,1.90857,1.9086,97199999.0
2006-11-01 19:12:00,1.90857,1.90865,1.90854,1.90855,235200000.0
2006-11-01 19:13:00,1.90861,1.90867,1.90854,1.90862,321100000.0
2006-11-01 19:14:00,1.90854,1.9086,1.9085,1.90859,233100000.0
2006-11-01 19:15:00,1.90857,1.90858,1.90846,1.90858,269200001.0
2006-11-01 19:16:00,1.90859,1.9086,1.90855,1.90856,222799997.0
2006-11-01 19:17:00,1.90858,1.90863,1.90858,1.90861,180449999.0
2006-11-01 19:18:00,1.90862,1.90875,1.90858,1.90865,264500000.0
2006-11-01 19:19:00,1.90863,1.90863,1.90849,1.90853,378600003.0
2006-11-01 19:20:00,1.90855,1.90859,1.90848,1.90855,368500004.0
2006-11-01 19:21:00,1.90858,1.90865,1.90856,1.9086,389899999.0
2006-11-01 19:22:00,1.90859,1.90865,1.9085,1.90857,385099999.0
2006-11-01 19:23:00,1.90855,1.90872,1.90851,1.90872,362800002.0
2006-11-01 19:24:00,1.90879,1.90909,1.90871,1.90871,169800001.0
2006-11-01 19:25:00,1.90862,1.90862,1.90843,1.90854,126799998.0
2006-11-01 19:26:00,1.90854,1.9086,1.90848,1.90853,322399999.0
2006-11-01 19:27:00,1.90862,1.90903,1.90859,1.90889,480900000.0
2006-11-01 19:28:00,1.9089,1.90895,1.9088,1.9089,331699998.0
2006-11-01 19:29:00,1.90885,1.90905,1.90885,1.909,319970002.0
2006-11-01 19:30:00,1.90899,1.90911,1.90878,1.90893,552699996.0
2006-11-01 19:31:00,1.90892,1.90917,1.90892,1.9091,298799999.0
2006-11-01 19:32:00,1.90913,1.90913,1.90898,1.90906,385499998.0
2006-11-01 19:33:00,1.90912,1.90941,1.9091,1.90932,184300001.0
2006-11-01 19:34:00,1.90925,1.90925,1.90913,1.90913,213000000.0
2006-11-01 19:35:00,1.90915,1.90951,1.90915,1.90951,358699999.0
2006-11-01 19:36:00,1.90953,1.90953,1.90937,1.90941,378199997.0
2006-11-01 19:37:00,1.90933,1.9094,1.90927,1.90939,230999999.0
2006-11-01 19:38:00,1.90943,1.90968,1.90943,1.90968,128000001.0
2006-11-01 19:39:00,1.90965,1.90965,1.90944,1.9096,107499999.0
2006-11-01 19:40:00,1.90962,1.90981,1.90962,1.90962,375449999.0
2006-11-01 19:41:00,1.90963,1.90995,1.90963,1.9098,414400000.0
2006-11-01 19:42:00,1.90977,1.90981,1.9096,1.9096,249800003.0
2006-11-01 19:43:00,1.90952,1.90952,1.9094,1.9094,115900000.0
2006-11-01 19:44:00,1.90937,1.90938,1.90907,1.90907,451500003.0
2006-11-01 19:45:00,1.90911,1.90922,1.90907,1.90922,196199999.0
2006-11-01 19:46:00,1.90925,1.90925,1.90917,1.9092,234599998.0
2006-11-01 19:47:00,1.90916,1.90916,1.909,1.909,93550000.0
2006-11-01 19:48:00,1.90901,1.90909,1.90895,1.90909,225650003.0
2006-11-01 19:49:00,1.90913,1.90913,1.90902,1.90907,329500000.0
2006-11-01 19:50:00,1.90905,1.90905,1.90893,1.90899,322000000.0
2006-11-01 19:51:00,1.90904,1.90916,1.909,1.90903,261500000.0
2006-11-01 19:52:00,1.90907,1.90914,1.90906,1.9091,180200001.0
2006-11-01 19:53:00,1.90916,1.90922,1.90911,1.90922,108699999.0
2006-11-01 19:54:00,1.90922,1.90922,1.90893,1.90908,175100001.0
2006-11-01 19:55:00,1.90907,1.90914,1.90898,1.90907,65800000.0
2006-11-01 19:56:00,1.90909,1.90919,1.90904,1.90916,312399998.0
2006-11-01 19:57:00,1.9091,1.90917,1.90907,1.9091,324399999.0
2006-11-01 19:58:00,1.90911,1.90925,1.9091,1.90918,325600002.0
2006-11-01 19:59:00,1.9092,1.90933,1.9092,1.9093,383099996.0
2006-11-01 20:00:00,1.90929,1.90938,1.909,1.90915,230100000.0
2006-11-01 20:01:00,1.90916,1.90923,1.90914,1.90923,239000000.0
2006-11-01 20:02:00,1.90923,1.90923,1.90894,1.90908,132200001.0
2006-11-01 20:03:00,1.90907,1.90913,1.90895,1.90908,147400001.0
2006-11-01 20:04:00,1.90906,1.90914,1.90889,1.90908,189600001.0
2006-11-01 20:05:00,1.90913,1.90919,1.90907,1.90918,180199999.0
2006-11-01 20:06:00,1.90919,1.90923,1.9091,1.90918,231400002.0
2006-11-01 20:07:00,1.90918,1.90921,1.90903,1.90903,88800000.0
2006-11-01 20:08:00,1.90903,1.90903,1.90886,1.90895,309800000.0
2006-11-01 20:09:00,1.90885,1.90896,1.90878,1.90882,165800002.0
2006-11-01 20:10:00,1.90878,1.90878,1.90859,1.90865,100900000.0
2006-11-01 20:11:00,1.90873,1.90873,1.90865,1.90866,53900000.0
2006-11-01 20:12:00,1.90858,1.90872,1.90851,1.9086,416099999.0
2006-11-01 20:13:00,1.90857,1.90865,1.90855,1.90855,151199999.0
2006-11-01 20:14:00,1.90856,1.90866,1.90839,1.90842,209099999.0
2006-11-01 20:15:00,1.9084,1.90848,1.90837,1.90842,325840000.0
2006-11-01 20:16:00,1.9084,1.90867,1.9084,1.90865,179599998.0
2006-11-01 20:17:00,1.90872,1.90872,1.90852,1.90852,46100000.0
2006-11-01 20:18:00,1.9085,1.90855,1.90844,1.9085,187099999.0
2006-11-01 20:19:00,1.90855,1.90862,1.90851,1.90857,130499999.0
2006-11-01 20:20:00,1.90852,1.90862,1.90848,1.90859,293199999.0
2006-11-01 20:21:00,1.9086,1.90861,1.90852,1.90852,207000000.0
2006-11-01 20:22:00,1.90851,1.9086,1.90851,1.90858,140000000.0
2006-11-01 20:23:00,1.9086,1.90873,1.90856,1.90873,322100004.0
2006-11-01 20:24:00,1.90873,1.90873,1.90854,1.90867,126100000.0
2006-11-01 20:25:00,1.90869,1.90882,1.90865,1.90882,366500000.0
2006-11-01 20:26:00,1.90878,1.90887,1.90865,1.90887,455300003.0
2006-11-01 20:27:00,1.90896,1.90901,1.90883,1.90893,216600000.0
2006-11-01 20:28:00,1.90894,1.90906,1.90891,1.909,300199999.0
2006-11-01 20:29:00,1.90903,1.90903,1.9089,1.9089,319300002.0
2006-11-01 20:30:00,1.9089,1.90897,1.90885,1.90893,961700006.0
2006-11-01 20:31:00,1.90896,1.90903,1.90893,1.90893,520199996.0
2006-11-01 20:32:00,1.9089,1.90898,1.90885,1.9089,679349998.0
2006-11-01 20:33:00,1.90902,1.90915,1.90896,1.9091,238699998.0
2006-11-01 20:34:00,1.90913,1.90913,1.90901,1.90908,169699996.0
2006-11-01 20:35:00,1.90907,1.90909,1.90891,1.90891,65400000.0
2006-11-01 20:36:00,1.90887,1.90891,1.90882,1.90883,236500000.0
2006-11-01 20:37:00,1.9088,1.90885,1.90877,1.90878,138200000.0
2006-11-01 20:38:00,1.90878,1.90893,1.90876,1.90887,265599997.0
2006-11-01 20:39:00,1.90893,1.90893,1.90869,1.90878,286100001.0
2006-11-01 20:40:00,1.90878,1.90882,1.90872,1.90879,209300001.0
2006-11-01 20:41:00,1.90878,1.90899,1.90874,1.90899,112600001.0
2006-11-01 20:42:00,1.90887,1.90905,1.90887,1.90901,82300001.0
2006-11-01 20:43:00,1.909,1.909,1.90873,1.90873,193199999.0
2006-11-01 20:44:00,1.90868,1.90868,1.90855,1.90858,446399998.0
2006-11-01 20:45:00,1.90854,1.90854,1.90845,1.90847,68000000.0
2006-11-01 20:46:00,1.90847,1.90854,1.90846,1.90846,177800001.0
2006-11-01 20:47:00,1.9084,1.90859,1.9084,1.90854,404599995.0
2006-11-01 20:48:00,1.90856,1.90877,1.90856,1.90868,127999998.0
2006-11-01 20:49:00,1.90863,1.9087,1.90849,1.9087,44600000.0
2006-11-01 20:50:00,1.90858,1.90873,1.90858,1.90873,376299998.0
2006-11-01 20:51:00,1.90878,1.90888,1.90873,1.90873,378499997.0
2006-11-01 20:52:00,1.90873,1.90897,1.90873,1.90886,140500000.0
2006-11-01 20:53:00,1.90885,1.90889,1.90869,1.90878,597600004.0
2006-11-01 20:54:00,1.90874,1.90885,1.90869,1.90869,351999998.0
2006-11-01 20:55:00,1.90872,1.90887,1.90872,1.90887,301100002.0
2006-11-01 20:56:00,1.90888,1.90894,1.90881,1.90887,367499998.0
2006-11-01 20:57:00,1.90892,1.90915,1.90892,1.90893,582869995.0
2006-11-01 20:58:00,1.9091,1.90932,1.90899,1.90927,207499998.0
2006-11-01 20:59:00,1.90924,1.90944,1.90907,1.90915,583946995.0
2006-11-01 21:00:00,1.9091,1.90929,1.90895,1.90915,454299997.0
2006-11-01 21:01:00,1.90908,1.90916,1.90902,1.90909,326449997.0
2006-11-01 21:02:00,1.90908,1.90909,1.90892,1.90903,226400000.0
2006-11-01 21:03:00,1.90901,1.9091,1.90899,1.909,219600001.0
2006-11-01 21:04:00,1.909,1.90905,1.90895,1.90902,188399999.0
2006-11-01 21:05:00,1.909,1.90908,1.909,1.90902,193200001.0
2006-11-01 21:06:00,1.90898,1.90903,1.90897,1.909,137699999.0
2006-11-01 21:07:00,1.90899,1.90912,1.90894,1.90912,84800000.0
2006-11-01 21:08:00,1.90918,1.9092,1.90903,1.90907,35000000.0
2006-11-01 21:09:00,1.90906,1.90921,1.90906,1.90918,159899999.0
2006-11-01 21:10:00,1.90927,1.9094,1.90926,1.90935,111700000.0
2006-11-01 21:11:00,1.9093,1.90942,1.9093,1.9094,134000000.0
2006-11-01 21:12:00,1.90939,1.90942,1.90933,1.90942,97600000.0
2006-11-01 21:13:00,1.90933,1.9095,1.9093,1.9093,147500001.0
2006-11-01 21:14:00,1.90932,1.90943,1.90929,1.90938,404200002.0
2006-11-01 21:15:00,1.90942,1.90942,1.90926,1.90934,277499999.0
2006-11-01 21:16:00,1.90937,1.9094,1.90934,1.9094,97600000.0
2006-11-01 21:17:00,1.90939,1.90939,1.90929,1.90936,266500000.0
2006-11-01 21:18:00,1.90931,1.90932,1.90926,1.90928,62000000.0
2006-11-01 21:19:00,1.90938,1.90952,1.90938,1.90952,89400000.0
2006-11-01 21:20:00,1.9096,1.90995,1.9096,1.90987,327999998.0
2006-11-01 21:21:00,1.9099,1.9099,1.90977,1.9098,233899998.0
2006-11-01 21:22:00,1.90983,1.90984,1.90976,1.9098,244800001.0
2006-11-01 21:23:00,1.90993,1.90993,1.90983,1.90983,59500002.0
2006-11-01 21:24:00,1.90974,1.90978,1.90969,1.90978,169200000.0
2006-11-01 21:25:00,1.90977,1.90977,1.90968,1.9097,132350000.0
2006-11-01 21:26:00,1.9097,1.90977,1.9097,1.90972,43200001.0
2006-11-01 21:27:00,1.90975,1.90982,1.90975,1.9098,94399999.0
2006-11-01 21:28:00,1.90981,1.90993,1.90977,1.90993,213700000.0
2006-11-01 21:29:00,1.90992,1.90992,1.90988,1.90988,10900000.0
2006-11-01 21:30:00,1.90987,1.90998,1.90979,1.90987,77999999.0
2006-11-01 21:31:00,1.90993,1.91003,1.90988,1.91003,39000000.0
2006-11-01 21:32:00,1.91003,1.91003,1.90973,1.91003,250600002.0
2006-11-01 21:33:00,1.91001,1.91001,1.90985,1.90993,302999999.0
2006-11-01 21:34:00,1.90997,1.91008,1.90997,1.91002,256300000.0
2006-11-01 21:35:00,1.91008,1.91009,1.91005,1.91006,22400000.0
2006-11-01 21:36:00,1.91001,1.91034,1.91001,1.91034,132200000.0
2006-11-01 21:37:00,1.91032,1.91066,1.91032,1.91065,183700001.0
2006-11-01 21:38:00,1.91068,1.91081,1.91068,1.91073,95500001.0
2006-11-01 21:39:00,1.91076,1.91076,1.91069,1.91073,56300000.0
2006-11-01 21:40:00,1.91071,1.91071,1.9106,1.9106,133000001.0
2006-11-01 21:41:00,1.91063,1.91068,1.91058,1.91062,158000000.0
2006-11-01 21:42:00,1.91063,1.91068,1.91062,1.91068,79900000.0
2006-11-01 21:43:00,1.9107,1.91102,1.9107,1.91102,99800001.0
2006-11-01 21:44:00,1.91105,1.9111,1.91095,1.91095,155100000.0
2006-11-01 21:45:00,1.91095,1.91132,1.91095,1.91132,60800000.0
2006-11-01 21:46:00,1.91144,1.91194,1.91144,1.91183,102300001.0
2006-11-01 21:47:00,1.91182,1.91182,1.91164,1.91164,166900001.0
2006-11-01 21:48:00,1.91157,1.91159,1.91149,1.91159,181100000.0
2006-11-01 21:49:00,1.91156,1.91166,1.91156,1.91166,75200002.0
2006-11-01 21:50:00,1.91166,1.91166,1.91157,1.91157,13100000.0
2006-11-01 21:51:00,1.91153,1.91153,1.91139,1.91145,148300001.0
2006-11-01 21:52:00,1.91144,1.91144,1.91118,1.91132,96600000.0
2006-11-01 21:53:00,1.91127,1.91132,1.91122,1.91122,41100000.0
2006-11-01 21:54:00,1.91127,1.91134,1.91117,1.91117,103000000.0
2006-11-01 21:55:00,1.91117,1.91125,1.91115,1.9112,260800003.0
2006-11-01 21:56:00,1.9112,1.91133,1.9112,1.91133,83600002.0
2006-11-01 21:57:00,1.91137,1.91142,1.91131,1.91131,75700000.0
2006-11-01 21:58:00,1.91132,1.91144,1.91132,1.9114,40200000.0
2006-11-01 21:59:00,1.91146,1.91174,1.91146,1.91172,513700000.0
2006-11-01 22:00:00,1.91176,1.91193,1.91156,1.91164,112700000.0
2006-11-01 22:01:00,1.91153,1.91153,1.91141,1.91145,97899999.0
2006-11-01 22:02:00,1.9115,1.91157,1.91133,1.91145,211000000.0
2006-11-01 22:03:00,1.91136,1.91144,1.91133,1.9114,112600001.0
2006-11-01 22:04:00,1.91135,1.91138,1.9113,1.91132,444400001.0
2006-11-01 22:05:00,1.91128,1.91128,1.91113,1.91121,109399998.0
2006-11-01 22:06:00,1.91116,1.91116,1.91105,1.91108,22900000.0
2006-11-01 22:07:00,1.91093,1.91093,1.91031,1.91031,27900000.0
2006-11-01 22:08:00,1.91018,1.91018,1.90971,1.90983,40699999.0
2006-11-01 22:09:00,1.91005,1.91021,1.91005,1.91019,30200000.0
2006-11-01 22:10:00,1.90993,1.90993,1.90932,1.90935,24000000.0
2006-11-01 22:11:00,1.90908,1.90908,1.90856,1.90873,45099999.0
2006-11-01 22:12:00,1.90879,1.90887,1.90858,1.90883,194199997.0
2006-11-01 22:13:00,1.90882,1.90882,1.90859,1.9086,66800000.0
2006-11-01 22:14:00,1.90849,1.90867,1.90843,1.90866,103999999.0
2006-11-01 22:15:00,1.90869,1.9089,1.90865,1.90865,243569997.0
2006-11-01 22:16:00,1.90877,1.90897,1.90876,1.90897,284500001.0
2006-11-01 22:17:00,1.90892,1.90912,1.90889,1.90912,25100000.0
2006-11-01 22:18:00,1.90915,1.90921,1.90897,1.90897,53800000.0
2006-11-01 22:19:00,1.90907,1.90913,1.90902,1.90902,89399999.0
2006-11-01 22:20:00,1.90901,1.90908,1.90899,1.90899,110300000.0
2006-11-01 22:21:00,1.90897,1.90897,1.90877,1.90877,135900001.0
2006-11-01 22:22:00,1.90869,1.90891,1.90868,1.90883,56600000.0
2006-11-01 22:23:00,1.90888,1.90906,1.90876,1.90886,117200000.0
2006-11-01 22:24:00,1.90888,1.90895,1.90877,1.90888,66899999.0
2006-11-01 22:25:00,1.90888,1.90893,1.90883,1.90883,86700000.0
2006-11-01 22:26:00,1.90881,1.90893,1.90881,1.90893,21500000.0
2006-11-01 22:27:00,1.90887,1.90888,1.90871,1.9088,80899999.0
2006-11-01 22:28:00,1.90884,1.90886,1.90872,1.90886,56900000.0
2006-11-01 22:29:00,1.90892,1.90902,1.90887,1.90887,264800000.0
2006-11-01 22:30:00,1.9089,1.90898,1.9089,1.90894,97499999.0
2006-11-01 22:31:00,1.90892,1.90892,1.90879,1.90885,74499999.0
2006-11-01 22:32:00,1.90878,1.90878,1.90821,1.90821,238800001.0
2006-11-01 22:33:00,1.90824,1.90837,1.9081,1.9081,89799999.0
2006-11-01 22:34:00,1.9081,1.90829,1.90809,1.90817,130100000.0
2006-11-01 22:35:00,1.90827,1.90835,1.90814,1.90818,93600000.0
2006-11-01 22:36:00,1.90818,1.90821,1.90813,1.90813,37100000.0
2006-11-01 22:37:00,1.90823,1.90823,1.90811,1.90817,109699999.0
2006-11-01 22:38:00,1.90814,1.90822,1.90814,1.90822,42300000.0
2006-11-01 22:39:00,1.9082,1.9082,1.9082,1.9082,44600000.0
2006-11-01 22:40:00,1.90815,1.90815,1.90785,1.90785,74999999.0
2006-11-01 22:41:00,1.90784,1.90809,1.90784,1.90805,62000000.0
2006-11-01 22:42:00,1.90793,1.908,1.90779,1.908,82999998.0
2006-11-01 22:43:00,1.90804,1.90813,1.90787,1.90813,115800000.0
2006-11-01 22:44:00,1.90823,1.90839,1.90823,1.90838,251800002.0
2006-11-01 22:45:00,1.90841,1.90841,1.90827,1.90827,45200000.0
2006-11-01 22:46:00,1.90825,1.9083,1.90825,1.90825,56500001.0
2006-11-01 22:47:00,1.90821,1.90828,1.90819,1.90824,102700002.0
2006-11-01 22:48:00,1.90827,1.90832,1.90821,1.90821,45200000.0
2006-11-01 22:49:00,1.90819,1.90819,1.90806,1.90806,32700000.0
2006-11-01 22:50:00,1.90803,1.90818,1.90799,1.90816,52000000.0
2006-11-01 22:51:00,1.90816,1.90835,1.90816,1.90824,59299999.0
2006-11-01 22:52:00,1.90824,1.9083,1.90824,1.9083,42000000.0
2006-11-01 22:53:00,1.9083,1.9083,1.90798,1.90822,25500001.0
2006-11-01 22:54:00,1.90825,1.90828,1.90823,1.90825,64399998.0
2006-11-01 22:55:00,1.90829,1.90845,1.90829,1.9084,34699999.0
2006-11-01 22:56:00,1.90838,1.90848,1.90833,1.90833,104599998.0
2006-11-01 22:57:00,1.90848,1.90863,1.90848,1.90863,42200000.0
2006-11-01 22:58:00,1.90852,1.90868,1.9085,1.90852,83700001.0
2006-11-01 22:59:00,1.90854,1.9086,1.90844,1.90848,69900000.0
2006-11-01 23:00:00,1.90844,1.90844,1.90829,1.90829,64700001.0
2006-11-01 23:01:00,1.90848,1.90848,1.9084,1.90842,17100000.0
2006-11-01 23:02:00,1.90844,1.90851,1.90844,1.90851,8000000.0
2006-11-01 23:03:00,1.90847,1.90852,1.90843,1.90852,49200000.0
2006-11-01 23:04:00,1.90847,1.9085,1.90835,1.9085,63199999.0
2006-11-01 23:05:00,1.90847,1.90847,1.90846,1.90846,34400001.0
2006-11-01 23:06:00,1.90846,1.90846,1.90825,1.90845,105200003.0
2006-11-01 23:07:00,1.90848,1.90849,1.90847,1.90847,42800000.0
2006-11-01 23:08:00,1.90835,1.90841,1.90825,1.90825,39100000.0
2006-11-01 23:09:00,1.90827,1.9083,1.90821,1.90827,84399999.0
2006-11-01 23:10:00,1.9083,1.9083,1.90813,1.90813,53300000.0
2006-11-01 23:11:00,1.9082,1.9082,1.90801,1.90808,69200000.0
2006-11-01 23:12:00,1.90808,1.9081,1.90805,1.90806,47900000.0
2006-11-01 23:13:00,1.90813,1.90813,1.908,1.90807,53000000.0
2006-11-01 23:14:00,1.90804,1.90833,1.90804,1.90827,79300000.0
2006-11-01 23:15:00,1.90818,1.90818,1.9081,1.90812,60799999.0
2006-11-01 23:16:00,1.90825,1.90825,1.90825,1.90825,2800000.0
2006-11-01 23:17:00,1.90821,1.90828,1.90821,1.90827,45200000.0
2006-11-01 23:18:00,1.90827,1.90834,1.90814,1.90833,94900001.0
2006-11-01 23:19:00,1.9083,1.90835,1.90825,1.90828,101799997.0
2006-11-01 23:20:00,1.90832,1.90832,1.90813,1.90813,32000000.0
2006-11-01 23:21:00,1.90808,1.90831,1.90808,1.90831,29200000.0
2006-11-01 23:22:00,1.90809,1.90812,1.90793,1.90812,38999999.0
2006-11-01 23:23:00,1.90807,1.90809,1.908,1.90808,60200001.0
2006-11-01 23:24:00,1.90807,1.90822,1.90807,1.90822,22400000.0
2006-11-01 23:25:00,1.9082,1.9082,1.9082,1.9082,24100000.0
2006-11-01 23:26:00,1.90818,1.9082,1.90818,1.9082,7600000.0
2006-11-01 23:27:00,1.90818,1.90823,1.90818,1.90823,9700000.0
2006-11-01 23:28:00,1.90815,1.90815,1.90815,1.90815,22600000.0
2006-11-01 23:29:00,1.90822,1.90822,1.90804,1.90804,104200000.0
2006-11-01 23:30:00,1.90811,1.90811,1.90804,1.90809,43499999.0
2006-11-01 23:31:00,1.90797,1.90819,1.90797,1.90807,92600000.0
2006-11-01 23:32:00,1.90809,1.90824,1.90805,1.90811,73300000.0
2006-11-01 23:33:00,1.9081,1.9081,1.9081,1.9081,6000000.0
2006-11-01 23:34:00,1.90815,1.90826,1.90815,1.90818,44900000.0
2006-11-01 23:35:00,1.90815,1.90827,1.90815,1.90827,5800000.0
2006-11-01 23:36:00,1.90821,1.90821,1.90805,1.90815,76600001.0
2006-11-01 23:37:00,1.90819,1.90821,1.90819,1.90821,29500001.0
2006-11-01 23:38:00,1.90805,1.90822,1.90805,1.90822,73400000.0
2006-11-01 23:39:00,1.90825,1.90825,1.90825,1.90825,16600000.0
2006-11-01 23:40:00,1.9083,1.9084,1.9083,1.9084,16500000.0
2006-11-01 23:41:00,1.90838,1.90838,1.90838,1.90838,2900000.0
2006-11-01 23:42:00,1.90843,1.9086,1.90833,1.9086,54200000.0
2006-11-01 23:43:00,1.9086,1.90868,1.9086,1.90865,37300000.0
2006-11-01 23:44:00,1.9086,1.9086,1.9086,1.9086,15900000.0
2006-11-01 23:45:00,1.90868,1.90883,1.90862,1.90883,71600000.0
2006-11-01 23:46:00,1.90881,1.90883,1.90866,1.90883,32800000.0
2006-11-01 23:47:00,1.90894,1.90895,1.90888,1.9089,60900000.0
2006-11-01 23:48:00,1.90888,1.90888,1.9087,1.9087,62400002.0
2006-11-01 23:49:00,1.90871,1.90882,1.90868,1.90871,34100000.0
2006-11-01 23:50:00,1.90867,1.90878,1.90865,1.90875,73399997.0
2006-11-01 23:51:00,1.9087,1.90876,1.9087,1.90871,58200000.0
2006-11-01 23:52:00,1.90877,1.90879,1.90857,1.90862,35500000.0
2006-11-01 23:53:00,1.9086,1.9086,1.9086,1.9086,10400000.0
2006-11-01 23:54:00,1.90862,1.90862,1.90848,1.90848,29099999.0
2006-11-01 23:55:00,1.90847,1.90848,1.9084,1.9084,62100000.0
2006-11-01 23:56:00,1.90854,1.90861,1.90854,1.90861,4900000.0
2006-11-01 23:57:00,1.90849,1.90849,1.90841,1.90841,8400000.0
2006-11-01 23:58:00,1.90849,1.9086,1.90849,1.90857,24200000.0
2006-11-01 23:59:00,1.90857,1.90861,1.9085,1.9085,42700000.0
2006-11-02 00:00:00,1.90839,1.90839,1.90839,1.90839,27200001.0
2006-11-02 00:01:00,1.90843,1.90843,1.90837,1.90837,1900000.0
2006-11-02 00:02:00,1.90847,1.90882,1.90847,1.90877,69300002.0
2006-11-02 00:03:00,1.9087,1.9087,1.90852,1.9086,50800000.0
2006-11-02 00:04:00,1.9085,1.90855,1.90845,1.90845,45400000.0
2006-11-02 00:05:00,1.90849,1.9085,1.90845,1.90847,11200000.0
2006-11-02 00:06:00,1.90827,1.90827,1.90823,1.90823,4300000.0
2006-11-02 00:07:00,1.90807,1.9082,1.90805,1.90814,49099999.0
2006-11-02 00:08:00,1.90819,1.90834,1.90819,1.90821,84800001.0
2006-11-02 00:09:00,1.90825,1.90837,1.90817,1.90819,39400001.0
2006-11-02 00:10:00,1.90827,1.90833,1.90819,1.90833,55400000.0
2006-11-02 00:11:00,1.9084,1.90859,1.9084,1.90859,44100000.0
2006-11-02 00:12:00,1.90857,1.90857,1.90857,1.90857,200000.0
2006-11-02 00:13:00,1.90846,1.90846,1.90817,1.90817,25100000.0
2006-11-02 00:14:00,1.90815,1.90824,1.90814,1.90814,53200001.0
2006-11-02 00:15:00,1.9083,1.90858,1.9083,1.90834,78899998.0
2006-11-02 00:16:00,1.90844,1.90844,1.90823,1.90835,41400000.0
2006-11-02 00:17:00,1.9084,1.90845,1.90833,1.9084,54200000.0
2006-11-02 00:18:00,1.90845,1.90845,1.90845,1.90845,1000000.0
2006-11-02 00:19:00,1.90841,1.90841,1.90826,1.90837,38600000.0
2006-11-02 00:20:00,1.90845,1.90855,1.90845,1.90855,21000000.0
2006-11-02 00:21:00,1.90849,1.90855,1.90843,1.90855,98100001.0
2006-11-02 00:22:00,1.90847,1.90855,1.90847,1.90855,21100000.0
2006-11-02 00:23:00,1.90859,1.90863,1.90855,1.90863,31000000.0
2006-11-02 00:24:00,1.90858,1.90865,1.90858,1.90858,68299999.0
2006-11-02 00:25:00,1.90843,1.90867,1.90843,1.90859,28700000.0
2006-11-02 00:26:00,1.90874,1.90884,1.90873,1.90873,72300000.0
2006-11-02 00:27:00,1.90849,1.90859,1.90845,1.90845,32000000.0
2006-11-02 00:28:00,1.90851,1.90859,1.90842,1.9085,73800000.0
2006-11-02 00:29:00,1.90841,1.9085,1.90841,1.9085,48100000.0
2006-11-02 00:30:00,1.90847,1.90847,1.90824,1.90824,33000000.0
2006-11-02 00:31:00,1.90815,1.90815,1.90815,1.90815,10000000.0
2006-11-02 00:32:00,1.90821,1.90834,1.90821,1.90834,12600000.0
2006-11-02 00:33:00,1.9082,1.90832,1.90815,1.90829,84100001.0
2006-11-02 00:34:00,1.90845,1.90845,1.90842,1.90842,47599998.0
2006-11-02 00:35:00,1.90842,1.90842,1.9084,1.9084,33700000.0
2006-11-02 00:36:00,1.90838,1.90848,1.90834,1.9084,23300000.0
2006-11-02 00:37:00,1.90809,1.90836,1.90806,1.90827,87799999.0
2006-11-02 00:38:00,1.90831,1.90831,1.90831,1.90831,7700000.0
2006-11-02 00:39:00,1.90843,1.90843,1.90835,1.90843,52300000.0
2006-11-02 00:40:00,1.90841,1.90841,1.90839,1.90839,8400000.0
2006-11-02 00:41:00,1.90829,1.90829,1.90818,1.90818,38700000.0
2006-11-02 00:42:00,1.90806,1.90806,1.90793,1.90793,57599999.0
2006-11-02 00:43:00,1.90786,1.90786,1.90741,1.90741,15700000.0
2006-11-02 00:44:00,1.90726,1.90751,1.90717,1.90751,140000003.0
2006-11-02 00:45:00,1.90748,1.90776,1.90744,1.90776,51100001.0
2006-11-02 00:46:00,1.90775,1.90776,1.9076,1.90773,133999999.0
2006-11-02 00:47:00,1.9077,1.90775,1.90767,1.90772,81900000.0
2006-11-02 00:48:00,1.90753,1.90753,1.9074,1.90748,32600000.0
2006-11-02 00:49:00,1.90768,1.90769,1.90758,1.90758,45800001.0
2006-11-02 00:50:00,1.90738,1.90738,1.90695,1.90723,82000002.0
2006-11-02 00:51:00,1.9073,1.90747,1.9072,1.90737,101499999.0
2006-11-02 00:52:00,1.90753,1.90768,1.90753,1.90767,29800000.0
2006-11-02 00:53:00,1.90767,1.90788,1.90767,1.90775,78199999.0
2006-11-02 00:54:00,1.9078,1.90785,1.9078,1.90785,38400001.0
2006-11-02 00:55:00,1.90775,1.90775,1.90747,1.90752,65200001.0
2006-11-02 00:56:00,1.90746,1.90751,1.90732,1.90751,85099999.0
2006-11-02 00:57:00,1.90751,1.90754,1.90733,1.90744,60700002.0
2006-11-02 00:58:00,1.9074,1.90767,1.9074,1.90756,80099998.0
2006-11-02 00:59:00,1.90763,1.90769,1.90752,1.9076,54400001.0
2006-11-02 01:00:00,1.90762,1.90779,1.90762,1.90767,105800001.0
2006-11-02 01:01:00,1.90772,1.90795,1.90772,1.90775,76999998.0
2006-11-02 01:02:00,1.90758,1.90758,1.90743,1.90749,30400001.0
2006-11-02 01:03:00,1.90767,1.90774,1.90762,1.90774,60100000.0
2006-11-02 01:04:00,1.9077,1.9077,1.90757,1.90757,47600001.0
2006-11-02 01:05:00,1.90767,1.90773,1.90761,1.90769,91900002.0
2006-11-02 01:06:00,1.90768,1.90769,1.90761,1.90761,59300001.0
2006-11-02 01:07:00,1.90764,1.90772,1.90764,1.90769,67600001.0
2006-11-02 01:08:00,1.9077,1.90775,1.9077,1.90775,11400000.0
2006-11-02 01:09:00,1.9077,1.90773,1.90766,1.90767,93200002.0
2006-11-02 01:10:00,1.90765,1.90765,1.90758,1.9076,24100000.0
2006-11-02 01:11:00,1.90781,1.90781,1.90765,1.90765,36000000.0
2006-11-02 01:12:00,1.9075,1.9075,1.90738,1.90747,34500000.0
2006-11-02 01:13:00,1.90758,1.90765,1.90754,1.90754,16900000.0
2006-11-02 01:14:00,1.90767,1.90769,1.90743,1.90744,38400000.0
2006-11-02 01:15:00,1.9076,1.90761,1.9075,1.90757,88000000.0
2006-11-02 01:16:00,1.90755,1.90755,1.9075,1.9075,39600000.0
2006-11-02 01:17:00,1.90757,1.90776,1.90757,1.90768,58600000.0
2006-11-02 01:18:00,1.90775,1.90775,1.9077,1.90775,50300000.0
2006-11-02 01:19:00,1.90777,1.90796,1.90777,1.90791,90100001.0
2006-11-02 01:20:00,1.90784,1.90786,1.90784,1.90786,35100000.0
2006-11-02 01:21:00,1.90771,1.90778,1.90771,1.90778,48500001.0
2006-11-02 01:22:00,1.90772,1.9078,1.90772,1.9078,27700001.0
2006-11-02 01:23:00,1.90776,1.90779,1.90776,1.90779,8700000.0
2006-11-02 01:24:00,1.9077,1.90779,1.9077,1.90779,61800000.0
2006-11-02 01:25:00,1.90763,1.90763,1.90715,1.90719,19500000.0
2006-11-02 01:26:00,1.90727,1.90733,1.90723,1.90733,49900001.0
2006-11-02 01:27:00,1.9072,1.90735,1.9072,1.90735,68100000.0
2006-11-02 01:28:00,1.90726,1.90726,1.9071,1.9071,40800000.0
2006-11-02 01:29:00,1.9072,1.9072,1.90705,1.90709,39800000.0
2006-11-02 01:30:00,1.90713,1.90713,1.90701,1.90703,74200000.0
2006-11-02 01:31:00,1.90709,1.90709,1.90703,1.90703,23700000.0
2006-11-02 01:32:00,1.90712,1.9073,1.90712,1.9073,6500000.0
2006-11-02 01:33:00,1.90744,1.90744,1.9073,1.90737,73700000.0
2006-11-02 01:34:00,1.90735,1.90737,1.90727,1.90737,48800002.0
2006-11-02 01:35:00,1.90729,1.90729,1.90722,1.90722,30100000.0
2006-11-02 01:36:00,1.90726,1.90733,1.90726,1.90733,40300000.0
2006-11-02 01:37:00,1.9073,1.9073,1.90717,1.90722,41000000.0
2006-11-02 01:38:00,1.90713,1.90736,1.90704,1.9073,47100001.0
2006-11-02 01:39:00,1.90723,1.90723,1.90713,1.90717,72600001.0
2006-11-02 01:40:00,1.90712,1.90714,1.90698,1.90698,54200001.0
2006-11-02 01:41:00,1.90712,1.90712,1.90691,1.90699,78099998.0
2006-11-02 01:42:00,1.90697,1.90712,1.90692,1.90711,83200000.0
2006-11-02 01:43:00,1.90712,1.90721,1.90712,1.90712,30100000.0
2006-11-02 01:44:00,1.90709,1.9072,1.90709,1.90711,84600001.0
2006-11-02 01:45:00,1.90715,1.90737,1.90712,1.90736,71199999.0
2006-11-02 01:46:00,1.9074,1.9074,1.90737,1.9074,43099999.0
2006-11-02 01:47:00,1.90737,1.90737,1.90717,1.9072,52399998.0
2006-11-02 01:48:00,1.90713,1.90713,1.90692,1.90703,21200000.0
2006-11-02 01:49:00,1.90699,1.9071,1.90696,1.9071,120399999.0
2006-11-02 01:50:00,1.90702,1.90702,1.90688,1.90688,25500000.0
2006-11-02 01:51:00,1.90692,1.90698,1.90689,1.90698,81400001.0
2006-11-02 01:52:00,1.907,1.90705,1.90698,1.907,63000000.0
2006-11-02 01:53:00,1.90699,1.90705,1.90695,1.90705,51300000.0
2006-11-02 01:54:00,1.90693,1.90699,1.90693,1.90695,57200001.0
2006-11-02 01:55:00,1.90693,1.90698,1.90687,1.90687,34800000.0
2006-11-02 01:56:00,1.90687,1.90687,1.90678,1.90687,70900000.0
2006-11-02 01:57:00,1.9069,1.9069,1.90687,1.90687,68899999.0
2006-11-02 01:58:00,1.9069,1.90695,1.90665,1.9069,22800000.0
2006-11-02 01:59:00,1.90692,1.90696,1.90692,1.90692,37900001.0
2006-11-02 02:00:00,1.907,1.90703,1.90696,1.90697,48550000.0
2006-11-02 02:01:00,1.90698,1.90708,1.90695,1.90708,41700000.0
2006-11-02 02:02:00,1.90703,1.90703,1.90695,1.90699,74400001.0
2006-11-02 02:03:00,1.90709,1.90717,1.90699,1.907,59100001.0
2006-11-02 02:04:00,1.90687,1.90695,1.90687,1.9069,67399999.0
2006-11-02 02:05:00,1.9069,1.907,1.90683,1.907,45000000.0
2006-11-02 02:06:00,1.90685,1.90705,1.90685,1.90699,71800002.0
2006-11-02 02:07:00,1.90703,1.90703,1.90689,1.90698,38400000.0
2006-11-02 02:08:00,1.907,1.907,1.907,1.907,10200000.0
2006-11-02 02:09:00,1.90698,1.90698,1.90695,1.90695,8700000.0
2006-11-02 02:10:00,1.90703,1.90703,1.90687,1.90696,50900000.0
2006-11-02 02:11:00,1.90704,1.90708,1.90692,1.90698,48800000.0
2006-11-02 02:12:00,1.90695,1.90711,1.90695,1.90703,14500000.0
2006-11-02 02:13:00,1.90708,1.9071,1.90695,1.90707,104700000.0
2006-11-02 02:14:00,1.90715,1.90715,1.9071,1.9071,72199999.0
2006-11-02 02:15:00,1.9072,1.90746,1.9072,1.90746,47200000.0
2006-11-02 02:16:00,1.90751,1.90751,1.90724,1.90724,40300000.0
2006-11-02 02:17:00,1.9073,1.90738,1.9073,1.90738,45799999.0
2006-11-02 02:18:00,1.90745,1.90765,1.90745,1.90765,114250001.0
2006-11-02 02:19:00,1.9076,1.90765,1.90754,1.90762,46800000.0
2006-11-02 02:20:00,1.90761,1.90765,1.90752,1.90765,52400000.0
2006-11-02 02:21:00,1.90755,1.90755,1.90744,1.9075,60399998.0
2006-11-02 02:22:00,1.90738,1.9075,1.90737,1.90739,59199999.0
2006-11-02 02:23:00,1.9074,1.90748,1.9074,1.90748,51099999.0
2006-11-02 02:24:00,1.90753,1.9076,1.90753,1.90758,19700000.0
2006-11-02 02:25:00,1.90753,1.90762,1.90753,1.90755,33900000.0
2006-11-02 02:26:00,1.90752,1.90766,1.90741,1.90747,63699999.0
2006-11-02 02:27:00,1.90735,1.90745,1.90735,1.90745,88899999.0
2006-11-02 02:28:00,1.90733,1.90742,1.90733,1.90742,1800000.0
2006-11-02 02:29:00,1.90738,1.90744,1.90732,1.90744,27200000.0
2006-11-02 02:30:00,1.90742,1.90748,1.90727,1.90727,51200001.0
2006-11-02 02:31:00,1.90725,1.90725,1.90695,1.90695,17800000.0
2006-11-02 02:32:00,1.9072,1.90725,1.9072,1.9072,46800000.0
2006-11-02 02:33:00,1.90725,1.90725,1.90713,1.90713,6700000.0
2006-11-02 02:34:00,1.90718,1.90725,1.90718,1.90718,54199999.0
2006-11-02 02:35:00,1.90721,1.90721,1.90702,1.90714,61100000.0
2006-11-02 02:36:00,1.90718,1.9072,1.90713,1.90718,11000000.0
2006-11-02 02:37:00,1.90725,1.9073,1.90718,1.90718,85500000.0
2006-11-02 02:38:00,1.9071,1.90714,1.90703,1.90708,131199999.0
2006-11-02 02:39:00,1.9071,1.90715,1.90697,1.90704,66600000.0
2006-11-02 02:40:00,1.90701,1.90703,1.90695,1.90695,24700000.0
2006-11-02 02:41:00,1.90697,1.90709,1.90661,1.90661,40400000.0
2006-11-02 02:42:00,1.9066,1.90665,1.90658,1.90665,35000000.0
2006-11-02 02:43:00,1.90658,1.90661,1.90653,1.90653,16500000.0
2006-11-02 02:44:00,1.90639,1.90661,1.90639,1.90654,84300001.0
2006-11-02 02:45:00,1.90657,1.90692,1.90657,1.90677,41200000.0
2006-11-02 02:46:00,1.90676,1.90685,1.90676,1.90679,86500001.0
2006-11-02 02:47:00,1.9069,1.90699,1.90684,1.90684,50500000.0
2006-11-02 02:48:00,1.90695,1.90695,1.90685,1.90688,20500000.0
2006-11-02 02:49:00,1.90689,1.90699,1.90685,1.9069,110600000.0
2006-11-02 02:50:00,1.90697,1.90698,1.90683,1.90691,35400000.0
2006-11-02 02:51:00,1.90686,1.9071,1.90686,1.9071,40100001.0
2006-11-02 02:52:00,1.90693,1.90693,1.90678,1.90678,57299999.0
2006-11-02 02:53:00,1.90687,1.90701,1.90678,1.9069,43599999.0
2006-11-02 02:54:00,1.90682,1.90694,1.90679,1.90679,55400000.0
2006-11-02 02:55:00,1.90666,1.90666,1.90645,1.90645,60700000.0
2006-11-02 02:56:00,1.90655,1.90655,1.90645,1.9065,74500000.0
2006-11-02 02:57:00,1.90647,1.90655,1.90647,1.90648,66900000.0
2006-11-02 02:58:00,1.90653,1.90673,1.90648,1.90673,67100000.0
2006-11-02 02:59:00,1.9068,1.90685,1.90669,1.90675,55200000.0
2006-11-02 03:00:00,1.90665,1.90665,1.9065,1.9065,35000000.0
2006-11-02 03:01:00,1.90653,1.90655,1.9065,1.9065,57100000.0
2006-11-02 03:02:00,1.90647,1.90659,1.90647,1.9065,41300000.0
2006-11-02 03:03:00,1.9065,1.9065,1.90617,1.90617,61400001.0
2006-11-02 03:04:00,1.90615,1.90615,1.9061,1.90613,48100001.0
2006-11-02 03:05:00,1.90583,1.90609,1.90572,1.90604,86600002.0
2006-11-02 03:06:00,1.90598,1.90598,1.90578,1.90578,65300000.0
2006-11-02 03:07:00,1.90578,1.90578,1.90575,1.90577,21900000.0
2006-11-02 03:08:00,1.9057,1.90594,1.9057,1.90588,67100002.0
2006-11-02 03:09:00,1.90587,1.90593,1.9058,1.90593,70000001.0
2006-11-02 03:10:00,1.90592,1.90597,1.90585,1.90597,60199998.0
2006-11-02 03:11:00,1.90601,1.90605,1.90586,1.90605,37300000.0
2006-11-02 03:12:00,1.90606,1.90611,1.90594,1.90607,84800001.0
2006-11-02 03:13:00,1.90607,1.90607,1.90595,1.906,78300002.0
2006-11-02 03:14:00,1.90601,1.90609,1.90593,1.90604,118400003.0
2006-11-02 03:15:00,1.90614,1.90614,1.90611,1.90611,2300000.0
2006-11-02 03:16:00,1.90615,1.90627,1.90612,1.90615,49600000.0
2006-11-02 03:17:00,1.90607,1.90613,1.90595,1.90613,65600000.0
2006-11-02 03:18:00,1.90609,1.90613,1.90606,1.90611,16600000.0
2006-11-02 03:19:00,1.906,1.90616,1.90599,1.90602,68900001.0
2006-11-02 03:20:00,1.90599,1.90609,1.90589,1.90604,83199999.0
2006-11-02 03:21:00,1.906,1.906,1.906,1.906,23999999.0
2006-11-02 03:22:00,1.906,1.90612,1.90595,1.90612,31800000.0
2006-11-02 03:23:00,1.90605,1.90605,1.90602,1.90602,3100000.0
2006-11-02 03:24:00,1.9061,1.90628,1.90595,1.90628,67100002.0
2006-11-02 03:25:00,1.90633,1.90642,1.90625,1.90625,57999999.0
2006-11-02 03:26:00,1.90622,1.90638,1.90622,1.90635,65799998.0
2006-11-02 03:27:00,1.90633,1.90637,1.90633,1.90637,30400000.0
2006-11-02 03:28:00,1.90643,1.90656,1.90636,1.90656,20600000.0
2006-11-02 03:29:00,1.90656,1.90668,1.90652,1.90661,77499997.0
2006-11-02 03:30:00,1.90665,1.90665,1.9066,1.9066,1100000.0
2006-11-02 03:31:00,1.90656,1.90656,1.90656,1.90656,10800000.0
2006-11-02 03:32:00,1.90648,1.90658,1.90648,1.90657,73800000.0
2006-11-02 03:33:00,1.90644,1.90644,1.90642,1.90642,7500000.0
2006-11-02 03:34:00,1.9065,1.90651,1.90639,1.90639,79199999.0
2006-11-02 03:35:00,1.9064,1.9064,1.9064,1.9064,9200000.0
2006-11-02 03:36:00,1.90635,1.90648,1.90635,1.90642,48900001.0
2006-11-02 03:37:00,1.90649,1.90649,1.90646,1.90646,5200000.0
2006-11-02 03:38:00,1.9065,1.90658,1.90645,1.90645,88400001.0
2006-11-02 03:39:00,1.90647,1.90653,1.90645,1.90648,64000000.0
2006-11-02 03:40:00,1.90655,1.90655,1.90648,1.90655,23100000.0
2006-11-02 03:41:00,1.90643,1.90652,1.90643,1.90646,47700000.0
2006-11-02 03:42:00,1.9064,1.90651,1.9064,1.90648,58200000.0
2006-11-02 03:43:00,1.90642,1.9065,1.90624,1.90635,135899999.0
2006-11-02 03:44:00,1.90646,1.90651,1.9064,1.90645,64400001.0
2006-11-02 03:45:00,1.90651,1.90672,1.90651,1.90672,26200000.0
2006-11-02 03:46:00,1.90667,1.90678,1.90666,1.90666,36399999.0
2006-11-02 03:47:00,1.90668,1.90674,1.90663,1.90674,30500000.0
2006-11-02 03:48:00,1.90671,1.9068,1.90668,1.90679,116300002.0
2006-11-02 03:49:00,1.90675,1.90683,1.90672,1.90683,19800000.0
2006-11-02 03:50:00,1.90685,1.90688,1.90678,1.90683,74900001.0
2006-11-02 03:51:00,1.90689,1.90709,1.90689,1.907,74700000.0
2006-11-02 03:52:00,1.9071,1.90736,1.9071,1.90731,37000000.0
2006-11-02 03:53:00,1.9072,1.90733,1.9072,1.90733,93200001.0
2006-11-02 03:54:00,1.90731,1.90731,1.90711,1.90716,94299998.0
2006-11-02 03:55:00,1.9072,1.90725,1.9072,1.90725,13000000.0
2006-11-02 03:56:00,1.90727,1.90733,1.90717,1.90733,65499998.0
2006-11-02 03:57:00,1.90724,1.90724,1.90719,1.9072,20200000.0
2006-11-02 03:58:00,1.90722,1.90727,1.907,1.90707,58600000.0
2006-11-02 03:59:00,1.90715,1.90728,1.90715,1.90728,19800000.0
2006-11-02 04:00:00,1.90713,1.90719,1.90704,1.90719,42100000.0
2006-11-02 04:01:00,1.90721,1.90723,1.90711,1.90711,119600002.0
2006-11-02 04:02:00,1.90719,1.90721,1.90719,1.90721,27800000.0
2006-11-02 04:03:00,1.90718,1.90718,1.90709,1.90712,3700000.0
2006-11-02 04:04:00,1.90706,1.90708,1.907,1.907,42600000.0
2006-11-02 04:05:00,1.90697,1.90703,1.90681,1.90703,48399999.0
2006-11-02 04:06:00,1.90691,1.90693,1.90675,1.90675,54200000.0
2006-11-02 04:07:00,1.90671,1.90688,1.90671,1.9068,107300000.0
2006-11-02 04:08:00,1.90693,1.90693,1.9068,1.90687,86000000.0
2006-11-02 04:09:00,1.90685,1.90685,1.90678,1.9068,96799997.0
2006-11-02 04:10:00,1.90675,1.9068,1.90675,1.9068,21600000.0
2006-11-02 04:11:00,1.90683,1.90683,1.90674,1.90678,39300000.0
2006-11-02 04:12:00,1.90685,1.90685,1.9068,1.9068,15200000.0
2006-11-02 04:13:00,1.90685,1.90687,1.90675,1.90675,81600000.0
2006-11-02 04:14:00,1.9068,1.90685,1.9067,1.9067,30800000.0
2006-11-02 04:15:00,1.90675,1.90675,1.90661,1.90669,47200001.0
2006-11-02 04:16:00,1.90666,1.90673,1.90666,1.9067,120000000.0
2006-11-02 04:17:00,1.90675,1.90683,1.90675,1.90683,6400000.0
2006-11-02 04:18:00,1.90691,1.90693,1.90675,1.90693,111600000.0
2006-11-02 04:19:00,1.90698,1.90698,1.90692,1.90692,4900000.0
2006-11-02 04:20:00,1.90685,1.90695,1.90685,1.9069,73200000.0
2006-11-02 04:21:00,1.90693,1.90701,1.90677,1.90698,93400002.0
2006-11-02 04:22:00,1.90688,1.90697,1.90684,1.90687,115199999.0
2006-11-02 04:23:00,1.90688,1.90688,1.90685,1.90688,23200000.0
2006-11-02 04:24:00,1.9069,1.90695,1.9069,1.9069,42800001.0
2006-11-02 04:25:00,1.90675,1.90691,1.9066,1.90679,116200001.0
2006-11-02 04:26:00,1.90692,1.90692,1.90679,1.90682,19100000.0
2006-11-02 04:27:00,1.90683,1.90683,1.90673,1.90676,46299999.0
2006-11-02 04:28:00,1.90668,1.90683,1.90665,1.90683,106400000.0
2006-11-02 04:29:00,1.90683,1.90683,1.90671,1.90683,96000002.0
2006-11-02 04:30:00,1.90686,1.90688,1.90686,1.90688,17100000.0
2006-11-02 04:31:00,1.9069,1.9069,1.9069,1.9069,17900000.0
2006-11-02 04:32:00,1.90693,1.90693,1.90681,1.90688,72600000.0
2006-11-02 04:33:00,1.9069,1.90698,1.90678,1.90678,22400000.0
2006-11-02 04:34:00,1.90692,1.90692,1.90679,1.90687,132600000.0
2006-11-02 04:35:00,1.90685,1.90694,1.90685,1.90688,41600000.0
2006-11-02 04:36:00,1.9068,1.90687,1.90675,1.90685,88899999.0
2006-11-02 04:37:00,1.90685,1.90685,1.90675,1.9068,26500000.0
2006-11-02 04:38:00,1.90679,1.90684,1.90678,1.90684,46000000.0
2006-11-02 04:39:00,1.90666,1.9068,1.90666,1.9068,58299999.0
2006-11-02 04:40:00,1.90683,1.90684,1.9067,1.90678,37900000.0
2006-11-02 04:41:00,1.90676,1.90679,1.90676,1.90679,4300000.0
2006-11-02 04:42:00,1.90672,1.90683,1.90672,1.90676,44900001.0
2006-11-02 04:43:00,1.90677,1.90685,1.90677,1.90685,52500000.0
2006-11-02 04:44:00,1.90675,1.90677,1.90668,1.90671,52000002.0
2006-11-02 04:45:00,1.90686,1.90686,1.90669,1.90682,52799999.0
2006-11-02 04:46:00,1.90681,1.90681,1.90674,1.90674,7100000.0
2006-11-02 04:47:00,1.90675,1.90679,1.90674,1.90678,24900000.0
2006-11-02 04:48:00,1.9068,1.9068,1.9067,1.9067,26300000.0
2006-11-02 04:49:00,1.90658,1.90665,1.90658,1.90665,18700000.0
2006-11-02 04:50:00,1.90658,1.90668,1.90656,1.9066,44700000.0
2006-11-02 04:51:00,1.90662,1.90673,1.90662,1.90667,31399999.0
2006-11-02 04:52:00,1.90663,1.90681,1.90663,1.9067,71399999.0
2006-11-02 04:53:00,1.90668,1.9067,1.90668,1.9067,1500000.0
2006-11-02 04:54:00,1.90672,1.90672,1.90668,1.90668,1300000.0
2006-11-02 04:55:00,1.90653,1.90665,1.90653,1.90665,30600000.0
2006-11-02 04:56:00,1.9066,1.90661,1.90643,1.90661,80600001.0
2006-11-02 04:57:00,1.90663,1.90665,1.90658,1.90665,81200001.0
2006-11-02 04:58:00,1.90655,1.90667,1.90655,1.9066,112000000.0
2006-11-02 04:59:00,1.90663,1.90663,1.90663,1.90663,2100000.0
2006-11-02 05:00:00,1.90663,1.90664,1.90655,1.90659,85100001.0
2006-11-02 05:01:00,1.90653,1.90658,1.90653,1.90658,38300000.0
2006-11-02 05:02:00,1.90655,1.90656,1.90651,1.90656,23800000.0
2006-11-02 05:03:00,1.9066,1.90667,1.9066,1.90667,11100000.0
2006-11-02 05:04:00,1.90668,1.90683,1.90666,1.90683,63799999.0
2006-11-02 05:05:00,1.90688,1.90688,1.90674,1.90682,38500000.0
2006-11-02 05:06:00,1.90678,1.90694,1.90678,1.90694,15800000.0
2006-11-02 05:07:00,1.90696,1.90696,1.90677,1.90677,50899999.0
2006-11-02 05:08:00,1.90677,1.90683,1.90677,1.90683,15400000.0
2006-11-02 05:09:00,1.9069,1.90695,1.90686,1.90695,71899998.0
2006-11-02 05:10:00,1.90705,1.90705,1.90705,1.90705,5300000.0
2006-11-02 05:11:00,1.907,1.907,1.907,1.907,35799999.0
2006-11-02 05:12:00,1.90687,1.90701,1.9067,1.90692,52100001.0
2006-11-02 05:13:00,1.907,1.90705,1.907,1.907,57000001.0
2006-11-02 05:14:00,1.90695,1.907,1.90691,1.90697,95800000.0
2006-11-02 05:15:00,1.90705,1.90709,1.90698,1.90702,60200000.0
2006-11-02 05:16:00,1.907,1.90706,1.90687,1.90687,18400000.0
2006-11-02 05:17:00,1.90691,1.90701,1.90688,1.90696,55300000.0
2006-11-02 05:18:00,1.90698,1.90708,1.90698,1.90705,108899998.0
2006-11-02 05:19:00,1.90701,1.90713,1.90701,1.90711,74100000.0
2006-11-02 05:20:00,1.90709,1.90719,1.90709,1.90718,58600001.0
2006-11-02 05:21:00,1.90717,1.9072,1.90711,1.90711,74799998.0
2006-11-02 05:22:00,1.90711,1.90711,1.90698,1.90698,61200000.0
2006-11-02 05:23:00,1.90697,1.907,1.90691,1.90699,84900001.0
2006-11-02 05:24:00,1.90695,1.907,1.90695,1.907,22400000.0
2006-11-02 05:25:00,1.90701,1.90713,1.90701,1.90713,11500000.0
2006-11-02 05:26:00,1.90698,1.90707,1.90693,1.90707,55300000.0
2006-11-02 05:27:00,1.90713,1.90713,1.907,1.90706,40300000.0
2006-11-02 05:28:00,1.90712,1.90712,1.90701,1.90706,59800001.0
2006-11-02 05:29:00,1.90707,1.90707,1.90698,1.90707,44000000.0
2006-11-02 05:30:00,1.90705,1.90705,1.90696,1.90703,52900001.0
2006-11-02 05:31:00,1.90698,1.90701,1.90693,1.90693,55100001.0
2006-11-02 05:32:00,1.90698,1.90698,1.90692,1.90692,18600000.0
2006-11-02 05:33:00,1.90692,1.90692,1.90685,1.9069,35400000.0
2006-11-02 05:34:00,1.9069,1.9069,1.90658,1.90678,132499997.0
2006-11-02 05:35:00,1.90675,1.90689,1.90675,1.90689,38900000.0
2006-11-02 05:36:00,1.9068,1.90685,1.9068,1.90685,55599999.0
2006-11-02 05:37:00,1.9068,1.90686,1.9068,1.90682,14800000.0
2006-11-02 05:38:00,1.90698,1.90698,1.90693,1.90693,11300000.0
2006-11-02 05:39:00,1.90692,1.90692,1.90677,1.90683,56900000.0
2006-11-02 05:40:00,1.90697,1.90705,1.90688,1.907,78799999.0
2006-11-02 05:41:00,1.90697,1.90706,1.90693,1.90703,90099998.0
2006-11-02 05:42:00,1.90706,1.90706,1.90704,1.90704,6500000.0
2006-11-02 05:43:00,1.9069,1.90708,1.9069,1.90708,13200000.0
2006-11-02 05:44:00,1.90715,1.90715,1.90708,1.90708,14600000.0
2006-11-02 05:45:00,1.90713,1.90713,1.90713,1.90713,24700001.0
2006-11-02 05:46:00,1.90704,1.90712,1.90701,1.90708,89900000.0
2006-11-02 05:47:00,1.90711,1.90715,1.90704,1.9071,83700001.0
2006-11-02 05:48:00,1.90719,1.90741,1.90718,1.90741,46500000.0
2006-11-02 05:49:00,1.90738,1.90758,1.90738,1.90758,24500000.0
2006-11-02 05:50:00,1.90761,1.90761,1.90735,1.90735,41200000.0
2006-11-02 05:51:00,1.90735,1.90735,1.9069,1.9069,67300000.0
2006-11-02 05:52:00,1.90719,1.9074,1.90719,1.9074,49700001.0
2006-11-02 05:53:00,1.90738,1.9074,1.90727,1.90735,83900002.0
2006-11-02 05:54:00,1.90733,1.90734,1.90715,1.90727,46900000.0
2006-11-02 05:55:00,1.90721,1.90728,1.90716,1.90716,45100000.0
2006-11-02 05:56:00,1.90716,1.90727,1.90716,1.90721,83700002.0
2006-11-02 05:57:00,1.9072,1.90725,1.90718,1.90725,36300000.0
2006-11-02 05:58:00,1.90725,1.90725,1.90715,1.9072,24600000.0
2006-11-02 05:59:00,1.90718,1.90725,1.90715,1.9072,89300000.0
2006-11-02 06:00:00,1.90728,1.90734,1.90724,1.90727,43300000.0
2006-11-02 06:01:00,1.90735,1.90735,1.90727,1.90728,41400000.0
2006-11-02 06:02:00,1.90733,1.90737,1.90731,1.90737,21900000.0
2006-11-02 06:03:00,1.90747,1.90747,1.90735,1.90745,56100000.0
2006-11-02 06:04:00,1.90736,1.90737,1.90729,1.90729,28800000.0
2006-11-02 06:05:00,1.9073,1.90735,1.90727,1.9073,43100001.0
2006-11-02 06:06:00,1.90725,1.90732,1.90723,1.90728,65800000.0
2006-11-02 06:07:00,1.9073,1.90735,1.90725,1.9073,88200001.0
2006-11-02 06:08:00,1.90734,1.90741,1.90734,1.90741,22900001.0
2006-11-02 06:09:00,1.9074,1.90745,1.9074,1.9074,123100001.0
2006-11-02 06:10:00,1.90737,1.90743,1.90729,1.90743,43200001.0
2006-11-02 06:11:00,1.90743,1.90743,1.90735,1.90738,22500000.0
2006-11-02 06:12:00,1.90743,1.90743,1.90734,1.90738,98999999.0
2006-11-02 06:13:00,1.90737,1.9074,1.90731,1.90731,21199999.0
2006-11-02 06:14:00,1.90738,1.90738,1.90738,1.90738,11200000.0
2006-11-02 06:15:00,1.90736,1.90743,1.90729,1.90743,11300000.0
2006-11-02 06:16:00,1.90735,1.90738,1.9071,1.9071,100199998.0
2006-11-02 06:17:00,1.90711,1.90722,1.90708,1.90719,102100002.0
2006-11-02 06:18:00,1.90711,1.90723,1.90711,1.90723,51099998.0
2006-11-02 06:19:00,1.90717,1.9072,1.90714,1.90718,25500000.0
2006-11-02 06:20:00,1.90707,1.90712,1.90707,1.90712,23600000.0
2006-11-02 06:21:00,1.90713,1.90723,1.90712,1.90718,36200000.0
2006-11-02 06:22:00,1.9072,1.90735,1.9072,1.90729,111899999.0
2006-11-02 06:23:00,1.90728,1.90728,1.90718,1.9072,40300000.0
2006-11-02 06:24:00,1.90722,1.90732,1.90722,1.90729,60200000.0
2006-11-02 06:25:00,1.90731,1.90732,1.90717,1.90717,71000000.0
2006-11-02 06:26:00,1.90717,1.90725,1.90717,1.90725,27999999.0
2006-11-02 06:27:00,1.90724,1.90732,1.90722,1.90731,26100000.0
2006-11-02 06:28:00,1.90715,1.90729,1.90712,1.90712,92369998.0
2006-11-02 06:29:00,1.90717,1.90722,1.90717,1.90718,54600000.0
2006-11-02 06:30:00,1.9072,1.90725,1.90715,1.90725,72699998.0
2006-11-02 06:31:00,1.90718,1.90725,1.90718,1.9072,85500000.0
2006-11-02 06:32:00,1.90718,1.90724,1.90713,1.90722,104300000.0
2006-11-02 06:33:00,1.90722,1.90722,1.90722,1.90722,6200000.0
2006-11-02 06:34:00,1.90714,1.90724,1.90713,1.90722,79200000.0
2006-11-02 06:35:00,1.90725,1.90725,1.90711,1.90711,30200000.0
2006-11-02 06:36:00,1.90719,1.90722,1.90714,1.90718,23899999.0
2006-11-02 06:37:00,1.90717,1.90718,1.90708,1.90718,110100001.0
2006-11-02 06:38:00,1.90725,1.90725,1.90725,1.90725,8900000.0
2006-11-02 06:39:00,1.9072,1.90725,1.9072,1.90725,38700000.0
2006-11-02 06:40:00,1.90722,1.90731,1.90717,1.90731,22500000.0
2006-11-02 06:41:00,1.90735,1.9075,1.90725,1.9075,128700001.0
2006-11-02 06:42:00,1.90748,1.90751,1.90743,1.90743,51599999.0
2006-11-02 06:43:00,1.90753,1.90753,1.90743,1.90743,13800000.0
2006-11-02 06:44:00,1.90742,1.90748,1.90741,1.90748,35199999.0
2006-11-02 06:45:00,1.90747,1.90747,1.90734,1.90738,81200000.0
2006-11-02 06:46:00,1.90745,1.90745,1.90735,1.90742,51600001.0
2006-11-02 06:47:00,1.90736,1.90736,1.90717,1.90717,85900000.0
2006-11-02 06:48:00,1.9073,1.90739,1.90727,1.90735,57000000.0
2006-11-02 06:49:00,1.90738,1.90742,1.90733,1.9074,67300001.0
2006-11-02 06:50:00,1.9073,1.90736,1.9073,1.90733,32300000.0
2006-11-02 06:51:00,1.9074,1.90747,1.90735,1.9074,40500000.0
2006-11-02 06:52:00,1.90734,1.90736,1.90705,1.90705,27799999.0
2006-11-02 06:53:00,1.90732,1.90737,1.9073,1.90734,29600000.0
2006-11-02 06:54:00,1.90743,1.90743,1.90733,1.90737,19000000.0
2006-11-02 06:55:00,1.9074,1.9074,1.9074,1.9074,3200000.0
2006-11-02 06:56:00,1.90735,1.90745,1.90735,1.90745,24400000.0
2006-11-02 06:57:00,1.90739,1.90739,1.90732,1.90732,24700000.0
2006-11-02 06:58:00,1.90728,1.90739,1.90725,1.90728,63600001.0
2006-11-02 06:59:00,1.9073,1.90733,1.9072,1.9072,111300000.0
2006-11-02 07:00:00,1.90735,1.90735,1.90728,1.90728,27900000.0
2006-11-02 07:01:00,1.90725,1.90733,1.90719,1.90722,127599999.0
2006-11-02 07:02:00,1.90734,1.90739,1.90734,1.90739,36299999.0
2006-11-02 07:03:00,1.9074,1.90747,1.90736,1.90736,28700000.0
2006-11-02 07:04:00,1.90738,1.90738,1.90732,1.90732,11200000.0
2006-11-02 07:05:00,1.90733,1.90742,1.90728,1.90735,44300000.0
2006-11-02 07:06:00,1.90738,1.90738,1.90733,1.90733,14400000.0
2006-11-02 07:07:00,1.90742,1.90742,1.90735,1.90735,64800000.0
2006-11-02 07:08:00,1.9074,1.9074,1.90732,1.9074,65900001.0
2006-11-02 07:09:00,1.90732,1.90732,1.90713,1.90717,34700000.0
2006-11-02 07:10:00,1.90716,1.90722,1.90714,1.9072,22400000.0
2006-11-02 07:11:00,1.90718,1.90722,1.90718,1.90722,33300000.0
2006-11-02 07:12:00,1.90733,1.90733,1.90725,1.90728,71700002.0
2006-11-02 07:13:00,1.90727,1.90735,1.90722,1.90727,68600001.0
2006-11-02 07:14:00,1.90723,1.90735,1.90723,1.9073,86500000.0
2006-11-02 07:15:00,1.90735,1.90735,1.9072,1.90735,81900001.0
2006-11-02 07:16:00,1.90735,1.90735,1.9073,1.90732,8300000.0
2006-11-02 07:17:00,1.90735,1.90738,1.90727,1.90735,78799999.0
2006-11-02 07:18:00,1.9073,1.9073,1.9073,1.9073,28600000.0
2006-11-02 07:19:00,1.9073,1.90735,1.90727,1.90727,33200000.0
2006-11-02 07:20:00,1.90728,1.90735,1.90725,1.90735,126399997.0
2006-11-02 07:21:00,1.9073,1.90738,1.9073,1.90735,38000001.0
2006-11-02 07:22:00,1.90728,1.90735,1.90728,1.90735,23900000.0
2006-11-02 07:23:00,1.90727,1.90734,1.90727,1.9073,49300000.0
2006-11-02 07:24:00,1.9073,1.90735,1.90725,1.9073,58600000.0
2006-11-02 07:25:00,1.90725,1.90725,1.90708,1.90719,70800000.0
2006-11-02 07:26:00,1.90718,1.90719,1.90707,1.90715,63200000.0
2006-11-02 07:27:00,1.90705,1.90714,1.90699,1.90699,94400000.0
2006-11-02 07:28:00,1.90694,1.90694,1.90694,1.90694,8200000.0
2006-11-02 07:29:00,1.90702,1.90702,1.90697,1.90697,8000000.0
2006-11-02 07:30:00,1.90699,1.90699,1.90696,1.90696,24800000.0
2006-11-02 07:31:00,1.90696,1.90696,1.90691,1.90691,79499999.0
2006-11-02 07:32:00,1.90692,1.90701,1.90691,1.90691,54700001.0
2006-11-02 07:33:00,1.90693,1.90693,1.9068,1.90686,36050000.0
2006-11-02 07:34:00,1.90679,1.90685,1.90674,1.90678,130199998.0
2006-11-02 07:35:00,1.9068,1.90681,1.90669,1.9067,118400000.0
2006-11-02 07:36:00,1.90665,1.90665,1.90641,1.90655,36000000.0
2006-11-02 07:37:00,1.90658,1.90658,1.90655,1.90657,31800000.0
2006-11-02 07:38:00,1.90656,1.90665,1.90656,1.90665,46000000.0
2006-11-02 07:39:00,1.90662,1.90665,1.90655,1.90655,59500000.0
2006-11-02 07:40:00,1.9065,1.90655,1.90643,1.90643,56199999.0
2006-11-02 07:41:00,1.90651,1.90651,1.90644,1.90644,17700000.0
2006-11-02 07:42:00,1.90645,1.90676,1.90645,1.9067,80500001.0
2006-11-02 07:43:00,1.90686,1.90686,1.9067,1.9067,35200000.0
2006-11-02 07:44:00,1.90672,1.9068,1.90672,1.9068,43200000.0
2006-11-02 07:45:00,1.90682,1.90698,1.90682,1.90691,48600000.0
2006-11-02 07:46:00,1.9069,1.90697,1.9069,1.90691,34700000.0
2006-11-02 07:47:00,1.90691,1.90697,1.90689,1.90691,63599999.0
2006-11-02 07:48:00,1.90677,1.90688,1.90667,1.90667,61500000.0
2006-11-02 07:49:00,1.90697,1.90699,1.90688,1.90695,88700002.0
2006-11-02 07:50:00,1.9069,1.9069,1.90687,1.90687,15000000.0
2006-11-02 07:51:00,1.90687,1.90689,1.90683,1.90683,13300000.0
2006-11-02 07:52:00,1.90679,1.90685,1.90676,1.90685,90770000.0
2006-11-02 07:53:00,1.9068,1.9068,1.90666,1.9067,8800000.0
2006-11-02 07:54:00,1.90658,1.90658,1.90637,1.9064,46900000.0
2006-11-02 07:55:00,1.90637,1.90647,1.90636,1.90647,90900000.0
2006-11-02 07:56:00,1.90648,1.90659,1.90648,1.9065,63300000.0
2006-11-02 07:57:00,1.90648,1.90659,1.90646,1.90649,83000000.0
2006-11-02 07:58:00,1.90655,1.90665,1.90655,1.90665,19800001.0
2006-11-02 07:59:00,1.9066,1.90673,1.9066,1.90673,59500000.0
2006-11-02 08:00:00,1.90669,1.90672,1.90656,1.90663,55900001.0
2006-11-02 08:01:00,1.90671,1.90684,1.90662,1.9068,129000003.0
2006-11-02 08:02:00,1.90692,1.90705,1.90692,1.90705,49099999.0
2006-11-02 08:03:00,1.90715,1.90729,1.90715,1.90727,17900000.0
2006-11-02 08:04:00,1.90728,1.90733,1.90719,1.90733,50000000.0
2006-11-02 08:05:00,1.90733,1.90733,1.90717,1.90727,53300000.0
2006-11-02 08:06:00,1.90718,1.90752,1.90716,1.90748,80599999.0
2006-11-02 08:07:00,1.90745,1.90763,1.90745,1.90759,50000000.0
2006-11-02 08:08:00,1.90763,1.90775,1.90763,1.90769,50000000.0
2006-11-02 08:09:00,1.9076,1.90764,1.90731,1.90734,75500001.0
2006-11-02 08:10:00,1.9073,1.90736,1.90725,1.90728,92400000.0
2006-11-02 08:11:00,1.90727,1.90737,1.90726,1.90737,38600000.0
2006-11-02 08:12:00,1.90738,1.90752,1.90735,1.90735,75900002.0
2006-11-02 08:13:00,1.90741,1.90768,1.90741,1.90764,27300000.0
2006-11-02 08:14:00,1.90774,1.90778,1.90768,1.90776,41300000.0
2006-11-02 08:15:00,1.90792,1.90792,1.90773,1.90773,58800000.0
2006-11-02 08:16:00,1.90753,1.90757,1.90753,1.90757,6700000.0
2006-11-02 08:17:00,1.90751,1.90757,1.90743,1.9075,122400001.0
2006-11-02 08:18:00,1.90755,1.90755,1.90733,1.90745,42200000.0
2006-11-02 08:19:00,1.90749,1.90751,1.90737,1.90739,12000000.0
2006-11-02 08:20:00,1.90733,1.90747,1.90726,1.90739,44000001.0
2006-11-02 08:21:00,1.90732,1.90746,1.90731,1.9074,85099999.0
2006-11-02 08:22:00,1.90746,1.90765,1.90746,1.90765,65600000.0
2006-11-02 08:23:00,1.90768,1.90768,1.90752,1.90765,32700000.0
2006-11-02 08:24:00,1.90768,1.90768,1.90754,1.9076,30900000.0
2006-11-02 08:25:00,1.90747,1.90762,1.90747,1.90762,47100000.0
2006-11-02 08:26:00,1.90764,1.90766,1.90725,1.90731,63800000.0
2006-11-02 08:27:00,1.90727,1.90743,1.90726,1.90726,51000001.0
2006-11-02 08:28:00,1.90709,1.90718,1.90695,1.90695,39600000.0
2006-11-02 08:29:00,1.90698,1.90703,1.90696,1.90703,28900000.0
2006-11-02 08:30:00,1.90696,1.90696,1.90685,1.90685,38200000.0
2006-11-02 08:31:00,1.90668,1.90668,1.90646,1.90656,60750001.0
2006-11-02 08:32:00,1.90654,1.90671,1.90654,1.90671,56800000.0
2006-11-02 08:33:00,1.90677,1.9068,1.90672,1.90678,25700000.0
2006-11-02 08:34:00,1.90673,1.90695,1.90673,1.90694,41600000.0
2006-11-02 08:35:00,1.90704,1.90704,1.90695,1.907,38500000.0
2006-11-02 08:36:00,1.90708,1.9072,1.90708,1.9072,27100000.0
2006-11-02 08:37:00,1.90717,1.9072,1.90717,1.9072,35800000.0
2006-11-02 08:38:00,1.90725,1.90725,1.9072,1.9072,38500000.0
2006-11-02 08:39:00,1.90713,1.90721,1.90712,1.90716,104200003.0
2006-11-02 08:40:00,1.90707,1.9072,1.90707,1.90717,107199999.0
2006-11-02 08:41:00,1.90723,1.90723,1.90705,1.90716,165400005.0
2006-11-02 08:42:00,1.90721,1.90721,1.90703,1.90715,81200000.0
2006-11-02 08:43:00,1.90711,1.90711,1.90692,1.90696,102100000.0
2006-11-02 08:44:00,1.90695,1.90695,1.90682,1.90687,64700001.0
2006-11-02 08:45:00,1.907,1.907,1.90673,1.90673,81599998.0
2006-11-02 08:46:00,1.90665,1.90673,1.90665,1.90673,74600000.0
2006-11-02 08:47:00,1.90671,1.90671,1.90635,1.90635,77499999.0
2006-11-02 08:48:00,1.90625,1.90625,1.90576,1.90576,40070000.0
2006-11-02 08:49:00,1.9059,1.90627,1.9059,1.90623,44400000.0
2006-11-02 08:50:00,1.90611,1.90611,1.90591,1.90593,42800001.0
2006-11-02 08:51:00,1.90586,1.90586,1.90578,1.90578,30500000.0
2006-11-02 08:52:00,1.90572,1.90572,1.90552,1.90552,18300000.0
2006-11-02 08:53:00,1.90545,1.90557,1.90543,1.90543,115400001.0
2006-11-02 08:54:00,1.90534,1.90544,1.90528,1.90528,64400001.0
2006-11-02 08:55:00,1.90529,1.90534,1.90523,1.90533,105100002.0
2006-11-02 08:56:00,1.9054,1.9054,1.90461,1.90461,58600000.0
2006-11-02 08:57:00,1.90445,1.90466,1.90445,1.90458,54800000.0
2006-11-02 08:58:00,1.9045,1.90465,1.9045,1.90465,85299999.0
2006-11-02 08:59:00,1.90477,1.90492,1.90467,1.90478,140700000.0
2006-11-02 09:00:00,1.90482,1.90487,1.90475,1.90476,95299999.0
2006-11-02 09:01:00,1.90474,1.90474,1.90458,1.90458,35100000.0
2006-11-02 09:02:00,1.90467,1.90487,1.90463,1.90463,73800000.0
2006-11-02 09:03:00,1.9046,1.90465,1.90455,1.90465,86700000.0
2006-11-02 09:04:00,1.90458,1.9046,1.90445,1.90445,113300000.0
2006-11-02 09:05:00,1.90452,1.90459,1.90448,1.9045,112400000.0
2006-11-02 09:06:00,1.90458,1.90468,1.90457,1.90468,34700000.0
2006-11-02 09:07:00,1.9047,1.90476,1.90463,1.90473,110100001.0
2006-11-02 09:08:00,1.90475,1.90488,1.90472,1.90481,27100000.0
2006-11-02 09:09:00,1.90489,1.905,1.90476,1.90492,70500000.0
2006-11-02 09:10:00,1.90507,1.9051,1.90499,1.90505,65600001.0
2006-11-02 09:11:00,1.90509,1.90509,1.90508,1.90508,19700000.0
2006-11-02 09:12:00,1.90514,1.90514,1.905,1.90506,61900000.0
2006-11-02 09:13:00,1.90498,1.90498,1.90492,1.90492,14700000.0
2006-11-02 09:14:00,1.9048,1.90485,1.90453,1.90485,50599998.0
2006-11-02 09:15:00,1.90487,1.90493,1.90479,1.90493,7700000.0
2006-11-02 09:16:00,1.90489,1.90509,1.90489,1.90497,43600000.0
2006-11-02 09:17:00,1.905,1.90502,1.90492,1.90499,78800000.0
2006-11-02 09:18:00,1.90495,1.90495,1.9049,1.9049,44899999.0
2006-11-02 09:19:00,1.9048,1.90482,1.90452,1.90452,40899999.0
2006-11-02 09:20:00,1.90442,1.90459,1.90438,1.9045,93200001.0
2006-11-02 09:21:00,1.90425,1.90425,1.90382,1.90403,44900000.0
2006-11-02 09:22:00,1.90406,1.90406,1.90396,1.90396,6300000.0
2006-11-02 09:23:00,1.90399,1.90421,1.90393,1.90421,87899999.0
2006-11-02 09:24:00,1.90436,1.90449,1.90436,1.90442,31400000.0
2006-11-02 09:25:00,1.90432,1.90448,1.90425,1.90425,75600000.0
2006-11-02 09:26:00,1.90405,1.90405,1.90383,1.90394,41200000.0
2006-11-02 09:27:00,1.90392,1.90442,1.90384,1.90442,58200000.0
2006-11-02 09:28:00,1.90454,1.90456,1.90427,1.90427,136300001.0
2006-11-02 09:29:00,1.90435,1.90435,1.90418,1.90423,48400000.0
2006-11-02 09:30:00,1.90408,1.90435,1.90395,1.90435,60100000.0
2006-11-02 09:31:00,1.90433,1.90439,1.90416,1.90419,85600001.0
2006-11-02 09:32:00,1.90403,1.90417,1.904,1.90406,113099999.0
2006-11-02 09:33:00,1.90407,1.9041,1.90386,1.90386,21000000.0
2006-11-02 09:34:00,1.9038,1.90383,1.90373,1.90383,36600000.0
2006-11-02 09:35:00,1.90383,1.90392,1.9038,1.90387,31300001.0
2006-11-02 09:36:00,1.90365,1.90384,1.90365,1.90384,42500000.0
2006-11-02 09:37:00,1.90373,1.90379,1.9036,1.90368,92100000.0
2006-11-02 09:38:00,1.90362,1.90368,1.90353,1.90364,32200000.0
2006-11-02 09:39:00,1.90343,1.90365,1.90343,1.90365,68700000.0
2006-11-02 09:40:00,1.90365,1.90401,1.90364,1.90401,65200001.0
2006-11-02 09:41:00,1.90387,1.90414,1.90387,1.90405,36100000.0
2006-11-02 09:42:00,1.90393,1.90393,1.90384,1.90385,73700000.0
2006-11-02 09:43:00,1.90395,1.904,1.90395,1.90398,13300000.0
2006-11-02 09:44:00,1.90401,1.90401,1.90365,1.90371,139399999.0
2006-11-02 09:45:00,1.90364,1.90386,1.90364,1.90386,64800001.0
2006-11-02 09:46:00,1.90402,1.90421,1.90397,1.90421,33300000.0
2006-11-02 09:47:00,1.90421,1.90426,1.90411,1.90413,75900000.0
2006-11-02 09:48:00,1.90411,1.90411,1.9038,1.9038,54200000.0
2006-11-02 09:49:00,1.90377,1.90377,1.90367,1.90369,113899999.0
2006-11-02 09:50:00,1.90364,1.90364,1.90364,1.90364,13900000.0
2006-11-02 09:51:00,1.90362,1.90362,1.90348,1.90357,35200000.0
2006-11-02 09:52:00,1.9035,1.90362,1.9035,1.90358,52400000.0
2006-11-02 09:53:00,1.90349,1.90363,1.9034,1.90363,44100000.0
2006-11-02 09:54:00,1.90355,1.90359,1.9034,1.90348,83799999.0
2006-11-02 09:55:00,1.90352,1.90352,1.90322,1.90344,107100001.0
2006-11-02 09:56:00,1.90349,1.90355,1.90336,1.90346,65099998.0
2006-11-02 09:57:00,1.90362,1.90372,1.90347,1.90347,50300000.0
2006-11-02 09:58:00,1.9035,1.9035,1.90332,1.90344,106699998.0
2006-11-02 09:59:00,1.90347,1.90361,1.90347,1.90356,59599999.0
2006-11-02 10:00:00,1.90346,1.90355,1.90331,1.90345,98200000.0
2006-11-02 10:01:00,1.9034,1.90352,1.90336,1.90352,59000001.0
2006-11-02 10:02:00,1.9036,1.90363,1.90356,1.90363,76599999.0
2006-11-02 10:03:00,1.90379,1.90399,1.90378,1.90396,79100001.0
2006-11-02 10:04:00,1.90407,1.90426,1.90407,1.9042,135500000.0
2006-11-02 10:05:00,1.90428,1.90458,1.90415,1.90458,127999999.0
2006-11-02 10:06:00,1.90469,1.90484,1.90468,1.90483,64399999.0
2006-11-02 10:07:00,1.90485,1.90485,1.9048,1.9048,23400000.0
2006-11-02 10:08:00,1.90475,1.90475,1.90465,1.90465,41400000.0
2006-11-02 10:09:00,1.90491,1.90514,1.90481,1.90514,73700001.0
2006-11-02 10:10:00,1.90518,1.90544,1.90516,1.90539,88300000.0
2006-11-02 10:11:00,1.90521,1.90521,1.90507,1.9051,74299998.0
2006-11-02 10:12:00,1.90508,1.90521,1.90505,1.90521,45999999.0
2006-11-02 10:13:00,1.90523,1.90539,1.90523,1.90528,49700002.0
2006-11-02 10:14:00,1.90512,1.90513,1.90505,1.9051,35100000.0
2006-11-02 10:15:00,1.90517,1.9052,1.90511,1.90511,55500001.0
2006-11-02 10:16:00,1.9051,1.90519,1.9051,1.90513,22450000.0
2006-11-02 10:17:00,1.90508,1.90534,1.90496,1.90524,59800000.0
2006-11-02 10:18:00,1.90534,1.9057,1.90534,1.9057,54900000.0
2006-11-02 10:19:00,1.90566,1.90578,1.90563,1.90578,43100000.0
2006-11-02 10:20:00,1.90574,1.9058,1.90555,1.90566,94400000.0
2006-11-02 10:21:00,1.9057,1.9057,1.90564,1.90568,61099999.0
2006-11-02 10:22:00,1.90567,1.90571,1.90567,1.90569,45700000.0
2006-11-02 10:23:00,1.90553,1.9057,1.9055,1.90568,71200001.0
2006-11-02 10:24:00,1.90565,1.90565,1.90555,1.90555,41800001.0
2006-11-02 10:25:00,1.90547,1.90552,1.90535,1.90552,106200000.0
2006-11-02 10:26:00,1.9054,1.90546,1.90529,1.90541,42600000.0
2006-11-02 10:27:00,1.9054,1.9054,1.90521,1.90522,29100000.0
2006-11-02 10:28:00,1.90533,1.90564,1.90533,1.90564,35000000.0
2006-11-02 10:29:00,1.90557,1.90557,1.9053,1.9053,15600000.0
2006-11-02 10:30:00,1.90523,1.90531,1.90517,1.90531,52200001.0
2006-11-02 10:31:00,1.90534,1.90561,1.90534,1.90561,81700002.0
2006-11-02 10:32:00,1.90585,1.90655,1.90585,1.9065,25800000.0
2006-11-02 10:33:00,1.90649,1.90649,1.90624,1.90635,55299999.0
2006-11-02 10:34:00,1.90638,1.90646,1.90627,1.90631,96700001.0
2006-11-02 10:35:00,1.90662,1.90685,1.90653,1.90672,59999999.0
2006-11-02 10:36:00,1.90677,1.90677,1.90628,1.90628,52500001.0
2006-11-02 10:37:00,1.90621,1.90632,1.9062,1.90627,74399999.0
2006-11-02 10:38:00,1.90627,1.90631,1.90619,1.90628,60099999.0
2006-11-02 10:39:00,1.90623,1.90637,1.90616,1.90637,54700001.0
2006-11-02 10:40:00,1.9063,1.90635,1.90628,1.90635,58200000.0
2006-11-02 10:41:00,1.90624,1.90625,1.90601,1.90601,58500000.0
2006-11-02 10:42:00,1.90608,1.90613,1.90603,1.90603,94500000.0
2006-11-02 10:43:00,1.90607,1.90613,1.90603,1.90607,146399998.0
2006-11-02 10:44:00,1.90602,1.90602,1.90591,1.90598,53200001.0
2006-11-02 10:45:00,1.90602,1.9062,1.90602,1.9062,22600000.0
2006-11-02 10:46:00,1.90624,1.90645,1.90624,1.90634,23300000.0
2006-11-02 10:47:00,1.90626,1.9063,1.90615,1.9063,36900000.0
2006-11-02 10:48:00,1.90632,1.90643,1.90632,1.90643,12800000.0
2006-11-02 10:49:00,1.90645,1.90645,1.90636,1.90636,12200000.0
2006-11-02 10:50:00,1.90625,1.90627,1.90614,1.90614,35900000.0
2006-11-02 10:51:00,1.90607,1.90614,1.90597,1.90597,35100000.0
2006-11-02 10:52:00,1.90605,1.90608,1.90595,1.90596,124000001.0
2006-11-02 10:53:00,1.906,1.90605,1.906,1.90605,6500000.0
2006-11-02 10:54:00,1.90607,1.90612,1.906,1.906,54900000.0
2006-11-02 10:55:00,1.90599,1.90611,1.90589,1.90595,46400000.0
2006-11-02 10:56:00,1.90598,1.90601,1.90576,1.90576,124100000.0
2006-11-02 10:57:00,1.90582,1.90582,1.90562,1.90567,67800000.0
2006-11-02 10:58:00,1.90568,1.90568,1.90555,1.90568,62500000.0
2006-11-02 10:59:00,1.9058,1.90591,1.90575,1.90577,110300000.0
2006-11-02 11:00:00,1.90563,1.90585,1.90563,1.90579,99400000.0
2006-11-02 11:01:00,1.90572,1.90579,1.90572,1.90578,45000001.0
2006-11-02 11:02:00,1.90582,1.9059,1.90582,1.90586,62699999.0
2006-11-02 11:03:00,1.90594,1.90603,1.90586,1.90603,23300000.0
2006-11-02 11:04:00,1.90603,1.90636,1.90602,1.90625,69999999.0
2006-11-02 11:05:00,1.90627,1.90665,1.90626,1.90646,108999999.0
2006-11-02 11:06:00,1.9065,1.90656,1.90637,1.90637,72200000.0
2006-11-02 11:07:00,1.90642,1.90647,1.90627,1.90632,89699999.0
2006-11-02 11:08:00,1.90632,1.90632,1.90615,1.90618,57600001.0
2006-11-02 11:09:00,1.90614,1.90621,1.90612,1.90612,40500000.0
2006-11-02 11:10:00,1.90612,1.90617,1.90612,1.90617,54300000.0
2006-11-02 11:11:00,1.90623,1.90632,1.90623,1.9063,42500000.0
2006-11-02 11:12:00,1.90632,1.90636,1.90619,1.90619,40300000.0
2006-11-02 11:13:00,1.90621,1.90627,1.90609,1.90618,41700000.0
2006-11-02 11:14:00,1.9062,1.9062,1.90617,1.9062,25000000.0
2006-11-02 11:15:00,1.9062,1.9062,1.90615,1.9062,38800000.0
2006-11-02 11:16:00,1.9062,1.90633,1.9062,1.90633,43300000.0
2006-11-02 11:17:00,1.90637,1.90652,1.90637,1.90643,103699999.0
2006-11-02 11:18:00,1.90662,1.90679,1.90662,1.90679,61200000.0
2006-11-02 11:19:00,1.90667,1.90667,1.90652,1.90652,52599999.0
2006-11-02 11:20:00,1.90651,1.90651,1.90644,1.90644,25700000.0
2006-11-02 11:21:00,1.90645,1.90645,1.90638,1.90643,65000001.0
2006-11-02 11:22:00,1.90639,1.90652,1.90639,1.90643,77200000.0
2006-11-02 11:23:00,1.90657,1.90689,1.90656,1.90689,92999999.0
2006-11-02 11:24:00,1.90708,1.90737,1.90706,1.90732,69199999.0
2006-11-02 11:25:00,1.90715,1.90729,1.90715,1.90725,49800000.0
2006-11-02 11:26:00,1.90727,1.90764,1.90727,1.90749,89199998.0
2006-11-02 11:27:00,1.90752,1.90769,1.90752,1.90758,51700000.0
2006-11-02 11:28:00,1.90752,1.90768,1.90742,1.90761,28800000.0
2006-11-02 11:29:00,1.90757,1.90767,1.90753,1.90757,97100001.0
2006-11-02 11:30:00,1.90758,1.90774,1.90748,1.90772,73800001.0
2006-11-02 11:31:00,1.90749,1.90753,1.90695,1.90695,80900000.0
2006-11-02 11:32:00,1.90694,1.90731,1.90694,1.90731,87799999.0
2006-11-02 11:33:00,1.90745,1.90795,1.90745,1.90795,35100000.0
2006-11-02 11:34:00,1.90791,1.90791,1.90762,1.90768,64200000.0
2006-11-02 11:35:00,1.90765,1.9079,1.90765,1.9079,70600000.0
2006-11-02 11:36:00,1.90789,1.90801,1.90789,1.90795,26400000.0
2006-11-02 11:37:00,1.90786,1.90786,1.90768,1.90771,65500000.0
2006-11-02 11:38:00,1.90772,1.90772,1.90758,1.9076,38399999.0
2006-11-02 11:39:00,1.90751,1.90751,1.90715,1.90715,32700000.0
2006-11-02 11:40:00,1.907,1.90705,1.90683,1.90696,41400000.0
2006-11-02 11:41:00,1.907,1.907,1.90688,1.90688,41900000.0
2006-11-02 11:42:00,1.90694,1.90714,1.90694,1.90714,89300001.0
2006-11-02 11:43:00,1.9073,1.90746,1.90725,1.90737,35800000.0
2006-11-02 11:44:00,1.90762,1.90791,1.90762,1.90785,69300002.0
2006-11-02 11:45:00,1.90778,1.9078,1.90768,1.90778,62600001.0
2006-11-02 11:46:00,1.9079,1.90801,1.90787,1.90787,112700000.0
2006-11-02 11:47:00,1.90794,1.908,1.90781,1.90781,77800000.0
2006-11-02 11:48:00,1.90797,1.90802,1.90789,1.90802,89600002.0
2006-11-02 11:49:00,1.90807,1.90853,1.90807,1.90853,108800000.0
2006-11-02 11:50:00,1.90856,1.90856,1.90823,1.90828,115700001.0
2006-11-02 11:51:00,1.90827,1.9083,1.9082,1.90823,51100000.0
2006-11-02 11:52:00,1.90827,1.90845,1.9082,1.90821,71800001.0
2006-11-02 11:53:00,1.90808,1.90822,1.90802,1.90822,105500001.0
2006-11-02 11:54:00,1.90815,1.90828,1.90815,1.90815,99999998.0
2006-11-02 11:55:00,1.90816,1.90816,1.90811,1.90812,60300000.0
2006-11-02 11:56:00,1.9082,1.90835,1.90807,1.90835,65300000.0
2006-11-02 11:57:00,1.90841,1.90853,1.90835,1.90853,97099998.0
2006-11-02 11:58:00,1.90852,1.90859,1.90845,1.90845,121899999.0
2006-11-02 11:59:00,1.90843,1.90854,1.90834,1.90845,100399998.0
2006-11-02 12:00:00,1.90835,1.90841,1.90826,1.90838,81000001.0
2006-11-02 12:01:00,1.90831,1.90835,1.90817,1.90817,40000000.0
2006-11-02 12:02:00,1.90814,1.90831,1.90814,1.90827,70699999.0
2006-11-02 12:03:00,1.90828,1.90831,1.90815,1.90831,64800000.0
2006-11-02 12:04:00,1.90853,1.9086,1.90844,1.90845,95700000.0
2006-11-02 12:05:00,1.90857,1.90858,1.9085,1.9085,59000000.0
2006-11-02 12:06:00,1.90845,1.90862,1.90845,1.90855,93700002.0
2006-11-02 12:07:00,1.9085,1.9085,1.90812,1.90812,72300000.0
2006-11-02 12:08:00,1.90815,1.9083,1.90815,1.90827,65300000.0
2006-11-02 12:09:00,1.90823,1.90823,1.90804,1.90808,23570000.0
2006-11-02 12:10:00,1.90807,1.90822,1.90802,1.90822,15500000.0
2006-11-02 12:11:00,1.90815,1.90833,1.90815,1.90828,54600000.0
2006-11-02 12:12:00,1.90829,1.90829,1.90805,1.90805,39600000.0
2006-11-02 12:13:00,1.90801,1.90813,1.90801,1.90813,33900000.0
2006-11-02 12:14:00,1.90819,1.90827,1.90817,1.90827,47600002.0
2006-11-02 12:15:00,1.90831,1.90831,1.90824,1.90824,16200000.0
2006-11-02 12:16:00,1.9083,1.90868,1.9083,1.90868,9900000.0
2006-11-02 12:17:00,1.90871,1.90913,1.90871,1.90913,35100001.0
2006-11-02 12:18:00,1.90927,1.90938,1.9092,1.9092,19600000.0
2006-11-02 12:19:00,1.90914,1.90917,1.90906,1.90906,56300000.0
2006-11-02 12:20:00,1.90917,1.90923,1.90911,1.90923,75800001.0
2006-11-02 12:21:00,1.90918,1.90918,1.90905,1.90916,68300000.0
2006-11-02 12:22:00,1.90925,1.90946,1.90925,1.90926,79600000.0
2006-11-02 12:23:00,1.90933,1.90946,1.90933,1.90933,15700000.0
2006-11-02 12:24:00,1.90925,1.90925,1.90916,1.9092,59000000.0
2006-11-02 12:25:00,1.90918,1.90922,1.9091,1.90917,22500000.0
2006-11-02 12:26:00,1.90921,1.90921,1.90901,1.90901,119399998.0
2006-11-02 12:27:00,1.90896,1.90899,1.90896,1.90899,7300000.0
2006-11-02 12:28:00,1.909,1.909,1.90886,1.9089,78000000.0
2006-11-02 12:29:00,1.90892,1.90892,1.9086,1.90862,50900000.0
2006-11-02 12:30:00,1.90878,1.90896,1.90876,1.90896,117300000.0
2006-11-02 12:31:00,1.90898,1.90915,1.90896,1.90913,165900001.0
2006-11-02 12:32:00,1.90927,1.90943,1.90919,1.90943,85599999.0
2006-11-02 12:33:00,1.90953,1.9097,1.90943,1.9097,33100000.0
2006-11-02 12:34:00,1.90968,1.90968,1.90962,1.90962,9200000.0
2006-11-02 12:35:00,1.9097,1.90986,1.9096,1.90979,94000001.0
2006-11-02 12:36:00,1.90991,1.91014,1.9099,1.91014,99200002.0
2006-11-02 12:37:00,1.91006,1.91006,1.90993,1.90993,14500000.0
2006-11-02 12:38:00,1.90974,1.90974,1.90961,1.90972,34300000.0
2006-11-02 12:39:00,1.90963,1.90965,1.90945,1.90945,31800001.0
2006-11-02 12:40:00,1.90928,1.9093,1.90916,1.9093,45400001.0
2006-11-02 12:41:00,1.90923,1.90936,1.90923,1.90935,39000000.0
2006-11-02 12:42:00,1.90936,1.90944,1.90936,1.90939,36400000.0
2006-11-02 12:43:00,1.90948,1.90994,1.90948,1.90988,68900000.0
2006-11-02 12:44:00,1.90977,1.90983,1.90965,1.90965,87800000.0
2006-11-02 12:45:00,1.90963,1.90963,1.90948,1.90958,89299999.0
2006-11-02 12:46:00,1.90957,1.90957,1.90947,1.90949,24000000.0
2006-11-02 12:47:00,1.90945,1.9095,1.90939,1.90948,48400000.0
2006-11-02 12:48:00,1.90943,1.90975,1.90943,1.90975,43000000.0
2006-11-02 12:49:00,1.90992,1.91007,1.90992,1.90996,55800000.0
2006-11-02 12:50:00,1.90985,1.90989,1.90959,1.90959,93900001.0
2006-11-02 12:51:00,1.90946,1.90955,1.90943,1.90955,75500000.0
2006-11-02 12:52:00,1.9095,1.90963,1.9095,1.90952,114300002.0
2006-11-02 12:53:00,1.90946,1.90947,1.90919,1.90927,36100000.0
2006-11-02 12:54:00,1.90934,1.90948,1.90931,1.9094,39800000.0
2006-11-02 12:55:00,1.90939,1.90945,1.9093,1.90938,46600000.0
2006-11-02 12:56:00,1.90927,1.9093,1.90914,1.9092,41800000.0
2006-11-02 12:57:00,1.90918,1.90925,1.90918,1.90925,27500001.0
2006-11-02 12:58:00,1.90923,1.90926,1.90914,1.90926,35400000.0
2006-11-02 12:59:00,1.90914,1.90924,1.90889,1.90906,88200001.0
2006-11-02 13:00:00,1.90912,1.90912,1.90896,1.90905,109500001.0
2006-11-02 13:01:00,1.90892,1.90903,1.90892,1.90903,99000000.0
2006-11-02 13:02:00,1.90896,1.90896,1.90884,1.90886,57299999.0
2006-11-02 13:03:00,1.90893,1.90903,1.90893,1.90902,85500000.0
2006-11-02 13:04:00,1.90899,1.90901,1.90892,1.90901,34600000.0
2006-11-02 13:05:00,1.90903,1.90909,1.90898,1.90905,140199996.0
2006-11-02 13:06:00,1.9092,1.9092,1.90881,1.90881,34200000.0
2006-11-02 13:07:00,1.90882,1.90887,1.90874,1.90877,92000001.0
2006-11-02 13:08:00,1.90884,1.90884,1.90872,1.9088,62000001.0
2006-11-02 13:09:00,1.90872,1.90881,1.90871,1.90875,18400000.0
2006-11-02 13:10:00,1.9087,1.90884,1.9087,1.90884,50599999.0
2006-11-02 13:11:00,1.90887,1.90888,1.90874,1.90878,11800000.0
2006-11-02 13:12:00,1.90873,1.90873,1.9086,1.90867,80799999.0
2006-11-02 13:13:00,1.90847,1.90859,1.90847,1.90859,56300001.0
2006-11-02 13:14:00,1.90859,1.90876,1.90856,1.90873,82299999.0
2006-11-02 13:15:00,1.90871,1.90877,1.90861,1.90861,91500001.0
2006-11-02 13:16:00,1.90858,1.90858,1.90851,1.90852,96799999.0
2006-11-02 13:17:00,1.90853,1.90854,1.90842,1.90853,62400001.0
2006-11-02 13:18:00,1.90855,1.90855,1.9084,1.9084,68700000.0
2006-11-02 13:19:00,1.90857,1.90872,1.90854,1.90872,43999999.0
2006-11-02 13:20:00,1.90873,1.90873,1.90862,1.90862,33300001.0
2006-11-02 13:21:00,1.90863,1.90863,1.90849,1.90849,58700001.0
2006-11-02 13:22:00,1.90851,1.90861,1.90847,1.90847,57900001.0
2006-11-02 13:23:00,1.9086,1.90887,1.9086,1.90883,34200000.0
2006-11-02 13:24:00,1.90875,1.90894,1.90873,1.90883,39500000.0
2006-11-02 13:25:00,1.90887,1.90887,1.90873,1.90883,34000000.0
2006-11-02 13:26:00,1.9088,1.9088,1.90847,1.90847,75900000.0
2006-11-02 13:27:00,1.90854,1.9088,1.90854,1.90873,72600001.0
2006-11-02 13:28:00,1.90872,1.90885,1.90872,1.90874,63000001.0
2006-11-02 13:29:00,1.90874,1.90879,1.90867,1.9087,76800000.0
2006-11-02 13:30:00,1.90856,1.90863,1.90844,1.90844,98400000.0
2006-11-02 13:31:00,1.9085,1.90855,1.90849,1.90851,47000000.0
2006-11-02 13:32:00,1.90858,1.90858,1.90844,1.90854,130700000.0
2006-11-02 13:33:00,1.90857,1.90868,1.90857,1.9086,98800001.0
2006-11-02 13:34:00,1.90856,1.90862,1.90852,1.90852,54500001.0
2006-11-02 13:35:00,1.90853,1.90853,1.90844,1.90848,51000000.0
2006-11-02 13:36:00,1.90854,1.90854,1.90845,1.90847,81200000.0
2006-11-02 13:37:00,1.90838,1.90845,1.90816,1.90816,69800000.0
2006-11-02 13:38:00,1.90824,1.90851,1.90824,1.90841,73900000.0
2006-11-02 13:39:00,1.90844,1.90873,1.90841,1.90873,52500000.0
2006-11-02 13:40:00,1.90881,1.90881,1.90843,1.90869,80000000.0
2006-11-02 13:41:00,1.90873,1.90873,1.90862,1.90863,93899998.0
2006-11-02 13:42:00,1.90868,1.90889,1.90868,1.90876,92300000.0
2006-11-02 13:43:00,1.90867,1.90869,1.90855,1.90865,102200000.0
2006-11-02 13:44:00,1.9086,1.90865,1.90855,1.90865,58700000.0
2006-11-02 13:45:00,1.90863,1.90871,1.90859,1.90861,70200000.0
2006-11-02 13:46:00,1.90857,1.90857,1.90851,1.90857,46600000.0
2006-11-02 13:47:00,1.90858,1.90863,1.90853,1.90853,54800000.0
2006-11-02 13:48:00,1.90858,1.90865,1.90858,1.90865,79400001.0
2006-11-02 13:49:00,1.90863,1.90863,1.90843,1.90863,88100001.0
2006-11-02 13:50:00,1.9086,1.9086,1.90842,1.90842,28700000.0
2006-11-02 13:51:00,1.90832,1.90841,1.9082,1.9082,106900000.0
2006-11-02 13:52:00,1.90823,1.90825,1.90813,1.90813,69700000.0
2006-11-02 13:53:00,1.908,1.908,1.908,1.908,13000000.0
2006-11-02 13:54:00,1.9078,1.9078,1.90757,1.90764,44600000.0
2006-11-02 13:55:00,1.90762,1.90766,1.9076,1.90765,47499999.0
2006-11-02 13:56:00,1.90781,1.90791,1.90775,1.90775,47800001.0
2006-11-02 13:57:00,1.90773,1.90773,1.90765,1.90768,47400000.0
2006-11-02 13:58:00,1.90766,1.90775,1.90766,1.90767,107500000.0
2006-11-02 13:59:00,1.90765,1.90782,1.90765,1.90782,42200001.0
2006-11-02 14:00:00,1.90788,1.90788,1.90775,1.90777,99299998.0
2006-11-02 14:01:00,1.90785,1.90785,1.9078,1.9078,25000000.0
2006-11-02 14:02:00,1.90779,1.90784,1.90778,1.9078,81000001.0
2006-11-02 14:03:00,1.90777,1.9078,1.90776,1.90776,23400000.0
2006-11-02 14:04:00,1.90772,1.90777,1.90735,1.90735,43400002.0
2006-11-02 14:05:00,1.90722,1.90742,1.90722,1.90742,33600000.0
2006-11-02 14:06:00,1.90735,1.90757,1.90735,1.90756,35400000.0
2006-11-02 14:07:00,1.90762,1.9077,1.90752,1.90757,79000001.0
2006-11-02 14:08:00,1.90769,1.90778,1.90766,1.90776,57700001.0
2006-11-02 14:09:00,1.90782,1.9079,1.9078,1.90781,73400000.0
2006-11-02 14:10:00,1.90783,1.9079,1.90769,1.9079,15500000.0
2006-11-02 14:11:00,1.90783,1.90804,1.90781,1.90793,12400000.0
2006-11-02 14:12:00,1.90784,1.90795,1.90784,1.90784,52500000.0
2006-11-02 14:13:00,1.90785,1.90785,1.90773,1.9078,33600000.0
2006-11-02 14:14:00,1.90779,1.90783,1.90777,1.90781,49199999.0
2006-11-02 14:15:00,1.90782,1.90782,1.90765,1.90777,94900000.0
2006-11-02 14:16:00,1.90774,1.90774,1.90769,1.9077,29800000.0
2006-11-02 14:17:00,1.9077,1.9077,1.90755,1.90757,37300000.0
2006-11-02 14:18:00,1.90767,1.90784,1.90767,1.9078,17300000.0
2006-11-02 14:19:00,1.90785,1.90797,1.90776,1.90796,41100000.0
2006-11-02 14:20:00,1.90789,1.90804,1.90789,1.908,17500000.0
2006-11-02 14:21:00,1.90785,1.90794,1.90785,1.9079,68000000.0
2006-11-02 14:22:00,1.90787,1.90787,1.90777,1.90777,15100000.0
2006-11-02 14:23:00,1.90778,1.90796,1.90772,1.90795,79799999.0
2006-11-02 14:24:00,1.90786,1.90786,1.90766,1.90767,28250000.0
2006-11-02 14:25:00,1.90776,1.90779,1.9076,1.9076,77500001.0
2006-11-02 14:26:00,1.90767,1.90774,1.90764,1.9077,43200001.0
2006-11-02 14:27:00,1.90771,1.90808,1.90771,1.90808,63000001.0
2006-11-02 14:28:00,1.90799,1.90799,1.90784,1.90798,45400000.0
2006-11-02 14:29:00,1.90808,1.90808,1.90788,1.90788,85900003.0
2006-11-02 14:30:00,1.90802,1.90812,1.90786,1.90793,75600000.0
2006-11-02 14:31:00,1.90805,1.90835,1.90805,1.90822,64500000.0
2006-11-02 14:32:00,1.90814,1.90835,1.90814,1.90835,41300001.0
2006-11-02 14:33:00,1.90838,1.90838,1.90794,1.90794,83499998.0
2006-11-02 14:34:00,1.90798,1.90806,1.90797,1.90805,108400003.0
2006-11-02 14:35:00,1.908,1.90805,1.90797,1.90797,55900000.0
2006-11-02 14:36:00,1.90801,1.90805,1.90792,1.90795,39800000.0
2006-11-02 14:37:00,1.90801,1.9081,1.908,1.908,119600000.0
2006-11-02 14:38:00,1.90795,1.90805,1.90795,1.908,42600000.0
2006-11-02 14:39:00,1.90807,1.9081,1.90795,1.90795,53700000.0
2006-11-02 14:40:00,1.90791,1.90808,1.90791,1.908,29400000.0
2006-11-02 14:41:00,1.90785,1.90793,1.90779,1.90783,122400000.0
2006-11-02 14:42:00,1.90781,1.90781,1.90761,1.90773,94900002.0
2006-11-02 14:43:00,1.90782,1.90782,1.9076,1.90772,73300002.0
2006-11-02 14:44:00,1.90787,1.90787,1.90774,1.9078,37300000.0
2006-11-02 14:45:00,1.90759,1.90759,1.90745,1.90753,50000000.0
2006-11-02 14:46:00,1.90746,1.90746,1.9073,1.9073,47800000.0
2006-11-02 14:47:00,1.90728,1.90742,1.90715,1.90742,73099999.0
2006-11-02 14:48:00,1.90737,1.90737,1.90712,1.90712,55200001.0
2006-11-02 14:49:00,1.90721,1.9073,1.90689,1.90689,63400000.0
2006-11-02 14:50:00,1.90699,1.90719,1.90699,1.90711,59200000.0
2006-11-02 14:51:00,1.90714,1.90724,1.907,1.90711,73600000.0
2006-11-02 14:52:00,1.90703,1.90724,1.90703,1.90718,21900000.0
2006-11-02 14:53:00,1.9071,1.90716,1.90696,1.90699,72800000.0
2006-11-02 14:54:00,1.90707,1.90718,1.90699,1.90699,46700001.0
2006-11-02 14:55:00,1.907,1.90719,1.907,1.90719,83900001.0
2006-11-02 14:56:00,1.90717,1.90717,1.90698,1.90713,92900000.0
2006-11-02 14:57:00,1.90718,1.90718,1.90685,1.90693,125500002.0
2006-11-02 14:58:00,1.90695,1.90702,1.90685,1.90702,25400000.0
2006-11-02 14:59:00,1.90695,1.90698,1.90691,1.90695,36800000.0
2006-11-02 15:00:00,1.90699,1.90705,1.90693,1.90703,44700000.0
2006-11-02 15:01:00,1.90699,1.90716,1.90693,1.90705,47300000.0
2006-11-02 15:02:00,1.90721,1.90732,1.90714,1.90714,30200000.0
2006-11-02 15:03:00,1.90708,1.9071,1.90699,1.90708,49700000.0
2006-11-02 15:04:00,1.90711,1.90718,1.90707,1.90712,19000000.0
2006-11-02 15:05:00,1.90717,1.90729,1.90717,1.90722,34900000.0
2006-11-02 15:06:00,1.90713,1.90725,1.90699,1.90705,56200000.0
2006-11-02 15:07:00,1.90708,1.90731,1.90705,1.90731,65700002.0
2006-11-02 15:08:00,1.90726,1.9074,1.90718,1.90738,61400000.0
2006-11-02 15:09:00,1.90734,1.9075,1.90716,1.9075,111700001.0
2006-11-02 15:10:00,1.90744,1.90746,1.90744,1.90746,13200000.0
2006-11-02 15:11:00,1.90755,1.90777,1.90755,1.90755,79399998.0
2006-11-02 15:12:00,1.90758,1.90764,1.90749,1.9075,37500000.0
2006-11-02 15:13:00,1.90753,1.90765,1.90747,1.90765,94400001.0
2006-11-02 15:14:00,1.90768,1.90796,1.90768,1.90796,50300000.0
2006-11-02 15:15:00,1.90809,1.90809,1.90783,1.90783,104899999.0
2006-11-02 15:16:00,1.90782,1.90791,1.90782,1.90783,43600000.0
2006-11-02 15:17:00,1.90777,1.90802,1.90777,1.90802,28300000.0
2006-11-02 15:18:00,1.90815,1.90833,1.90815,1.90824,116500000.0
2006-11-02 15:19:00,1.90824,1.90862,1.90824,1.90861,60199999.0
2006-11-02 15:20:00,1.90865,1.90885,1.90865,1.90869,127100000.0
2006-11-02 15:21:00,1.9088,1.90901,1.9088,1.90886,69800001.0
2006-11-02 15:22:00,1.90892,1.90908,1.90892,1.90901,74900001.0
2006-11-02 15:23:00,1.90915,1.90944,1.90915,1.90936,116000001.0
2006-11-02 15:24:00,1.90937,1.90937,1.90902,1.90912,76500000.0
2006-11-02 15:25:00,1.90911,1.90911,1.90883,1.90883,116000000.0
2006-11-02 15:26:00,1.90892,1.90901,1.90887,1.90899,65500000.0
2006-11-02 15:27:00,1.90903,1.90909,1.90893,1.90895,100699999.0
2006-11-02 15:28:00,1.90901,1.9091,1.90901,1.90902,25600000.0
2006-11-02 15:29:00,1.9091,1.90927,1.9091,1.9092,87300001.0
2006-11-02 15:30:00,1.909,1.90949,1.90895,1.90896,63800000.0
2006-11-02 15:31:00,1.9088,1.90899,1.90867,1.90867,83600000.0
2006-11-02 15:32:00,1.90857,1.90883,1.9084,1.90845,88700001.0
2006-11-02 15:33:00,1.90851,1.90863,1.90845,1.90845,63400000.0
2006-11-02 15:34:00,1.90854,1.90944,1.90854,1.90944,36100000.0
2006-11-02 15:35:00,1.90976,1.90976,1.90926,1.90926,39900000.0
2006-11-02 15:36:00,1.909,1.90955,1.909,1.90929,116100000.0
2006-11-02 15:37:00,1.90917,1.90917,1.90847,1.90847,41400000.0
2006-11-02 15:38:00,1.90844,1.90872,1.90844,1.9087,24800000.0
2006-11-02 15:39:00,1.90882,1.90892,1.90869,1.90869,114199999.0
2006-11-02 15:40:00,1.90874,1.9088,1.90865,1.90867,53600000.0
2006-11-02 15:41:00,1.90863,1.90896,1.9086,1.90872,97200002.0
2006-11-02 15:42:00,1.9086,1.90884,1.90826,1.90884,110699999.0
2006-11-02 15:43:00,1.90897,1.90914,1.90849,1.90857,114299999.0
2006-11-02 15:44:00,1.90878,1.90917,1.90878,1.90912,85500000.0
2006-11-02 15:45:00,1.90904,1.90909,1.90878,1.90884,87900000.0
2006-11-02 15:46:00,1.909,1.90929,1.909,1.90904,55800000.0
2006-11-02 15:47:00,1.90883,1.90883,1.90855,1.90855,36699999.0
2006-11-02 15:48:00,1.90864,1.909,1.90859,1.90864,45900000.0
2006-11-02 15:49:00,1.90859,1.90879,1.90859,1.90874,66400000.0
2006-11-02 15:50:00,1.90872,1.90891,1.90857,1.90871,64900000.0
2006-11-02 15:51:00,1.90883,1.90906,1.90883,1.90903,167700001.0
2006-11-02 15:52:00,1.90899,1.90917,1.90877,1.90877,118699998.0
2006-11-02 15:53:00,1.90877,1.90891,1.90865,1.90865,35100000.0
2006-11-02 15:54:00,1.9085,1.90855,1.90837,1.90855,36900000.0
2006-11-02 15:55:00,1.90858,1.90878,1.9084,1.90878,63500001.0
2006-11-02 15:56:00,1.9088,1.9088,1.90833,1.90833,33800000.0
2006-11-02 15:57:00,1.90842,1.90861,1.90842,1.90856,35800000.0
2006-11-02 15:58:00,1.90852,1.90861,1.90835,1.90835,27700000.0
2006-11-02 15:59:00,1.90825,1.90825,1.90787,1.90787,74599999.0
2006-11-02 16:00:00,1.90797,1.90818,1.90797,1.90808,44700000.0
2006-11-02 16:01:00,1.90835,1.90848,1.90817,1.90825,93100001.0
2006-11-02 16:02:00,1.90832,1.9085,1.9083,1.90845,98999998.0
2006-11-02 16:03:00,1.90845,1.90845,1.90833,1.90838,49200000.0
2006-11-02 16:04:00,1.90842,1.90851,1.90792,1.90792,73800001.0
2006-11-02 16:05:00,1.9079,1.90823,1.9079,1.9082,108800000.0
2006-11-02 16:06:00,1.90832,1.90848,1.90832,1.90848,12500000.0
2006-11-02 16:07:00,1.90853,1.9086,1.90844,1.90844,89399998.0
2006-11-02 16:08:00,1.90841,1.90849,1.90839,1.90839,36100000.0
2006-11-02 16:09:00,1.90833,1.90833,1.90817,1.90822,66100001.0
2006-11-02 16:10:00,1.90811,1.90813,1.908,1.90809,86600002.0
2006-11-02 16:11:00,1.90806,1.90807,1.908,1.90807,62500000.0
2006-11-02 16:12:00,1.90798,1.90799,1.90791,1.90791,51700001.0
2006-11-02 16:13:00,1.90783,1.90788,1.90772,1.90783,63300001.0
2006-11-02 16:14:00,1.90785,1.90799,1.9078,1.9078,49400001.0
2006-11-02 16:15:00,1.90779,1.90781,1.90769,1.90769,38500000.0
2006-11-02 16:16:00,1.90771,1.90798,1.90771,1.90788,19600000.0
2006-11-02 16:17:00,1.908,1.90817,1.90795,1.90812,97400000.0
2006-11-02 16:18:00,1.90808,1.90819,1.90807,1.90812,55500000.0
2006-11-02 16:19:00,1.90809,1.90812,1.90804,1.90807,31500000.0
2006-11-02 16:20:00,1.90813,1.90813,1.90812,1.90812,10000000.0
2006-11-02 16:21:00,1.90823,1.90847,1.9082,1.90838,72300000.0
2006-11-02 16:22:00,1.90838,1.90838,1.90817,1.90823,56100000.0
2006-11-02 16:23:00,1.90817,1.90826,1.90815,1.90826,48300000.0
2006-11-02 16:24:00,1.90815,1.90825,1.90814,1.90825,97499998.0
2006-11-02 16:25:00,1.90816,1.90816,1.90807,1.90815,52500001.0
2006-11-02 16:26:00,1.9083,1.90835,1.90822,1.90831,77200000.0
2006-11-02 16:27:00,1.90844,1.90857,1.90835,1.90835,62099999.0
2006-11-02 16:28:00,1.90825,1.90826,1.90813,1.90818,42300000.0
2006-11-02 16:29:00,1.90832,1.90832,1.90819,1.90826,30800000.0
2006-11-02 16:30:00,1.90816,1.90853,1.90816,1.90853,47000001.0
2006-11-02 16:31:00,1.90857,1.9086,1.90849,1.90858,69500001.0
2006-11-02 16:32:00,1.9086,1.9086,1.90849,1.90849,32000000.0
2006-11-02 16:33:00,1.90836,1.90867,1.90832,1.90861,36900000.0
2006-11-02 16:34:00,1.90879,1.90949,1.90879,1.90949,59799999.0
2006-11-02 16:35:00,1.90963,1.90969,1.90955,1.90955,45500000.0
2006-11-02 16:36:00,1.90944,1.90967,1.90944,1.90965,47100001.0
2006-11-02 16:37:00,1.9097,1.90975,1.90952,1.90958,83300001.0
2006-11-02 16:38:00,1.90939,1.90941,1.90933,1.90939,35000000.0
2006-11-02 16:39:00,1.90925,1.90934,1.90918,1.90933,69800000.0
2006-11-02 16:40:00,1.90918,1.90923,1.90914,1.90917,53900000.0
2006-11-02 16:41:00,1.90893,1.90926,1.90893,1.90917,79600000.0
2006-11-02 16:42:00,1.90927,1.90946,1.90927,1.90939,47400000.0
2006-11-02 16:43:00,1.90943,1.90948,1.90927,1.90929,96200001.0
2006-11-02 16:44:00,1.90928,1.90928,1.90908,1.90915,46400000.0
2006-11-02 16:45:00,1.9092,1.9092,1.909,1.90903,34300000.0
2006-11-02 16:46:00,1.90913,1.90913,1.90901,1.90908,82800000.0
2006-11-02 16:47:00,1.90907,1.90923,1.90907,1.90912,69800001.0
2006-11-02 16:48:00,1.90909,1.90922,1.90909,1.90913,70900000.0
2006-11-02 16:49:00,1.90908,1.90917,1.90902,1.90913,33199999.0
2006-11-02 16:50:00,1.90915,1.90915,1.90897,1.90908,47500001.0
2006-11-02 16:51:00,1.9091,1.90913,1.90902,1.90913,78900000.0
2006-11-02 16:52:00,1.90913,1.90938,1.90911,1.90938,40400000.0
2006-11-02 16:53:00,1.90947,1.9095,1.90929,1.90934,58100000.0
2006-11-02 16:54:00,1.9093,1.90934,1.90922,1.90926,73900000.0
2006-11-02 16:55:00,1.90923,1.90936,1.90912,1.90936,37000000.0
2006-11-02 16:56:00,1.90937,1.90954,1.90937,1.90945,78800000.0
2006-11-02 16:57:00,1.90957,1.90957,1.90937,1.90947,97799999.0
2006-11-02 16:58:00,1.90944,1.90957,1.90944,1.90957,56300000.0
2006-11-02 16:59:00,1.9097,1.91005,1.9097,1.91005,115900001.0
2006-11-02 17:00:00,1.91003,1.91039,1.9099,1.9099,127700000.0
2006-11-02 17:01:00,1.90997,1.91005,1.90979,1.90995,66100000.0
2006-11-02 17:02:00,1.91008,1.91008,1.9097,1.90979,102200002.0
2006-11-02 17:03:00,1.9098,1.90995,1.90978,1.90983,74999999.0
2006-11-02 17:04:00,1.90961,1.90961,1.90908,1.9092,56200000.0
2006-11-02 17:05:00,1.90925,1.90939,1.90885,1.90885,44400000.0
2006-11-02 17:06:00,1.90896,1.90924,1.90888,1.90924,37900000.0
2006-11-02 17:07:00,1.90932,1.90943,1.90931,1.90933,20300000.0
2006-11-02 17:08:00,1.90934,1.90937,1.9092,1.9092,64000000.0
2006-11-02 17:09:00,1.90919,1.90927,1.90917,1.90923,44400000.0
2006-11-02 17:10:00,1.90926,1.90927,1.9091,1.90923,61000001.0
2006-11-02 17:11:00,1.90924,1.90928,1.90912,1.90918,134100003.0
2006-11-02 17:12:00,1.90913,1.90913,1.90899,1.90902,73899999.0
2006-11-02 17:13:00,1.90905,1.90911,1.90902,1.90902,44800000.0
2006-11-02 17:14:00,1.9091,1.90915,1.90908,1.90915,37800000.0
2006-11-02 17:15:00,1.90906,1.90916,1.90904,1.90916,154100002.0
2006-11-02 17:16:00,1.90924,1.9094,1.90924,1.90937,74299999.0
2006-11-02 17:17:00,1.90931,1.90931,1.90918,1.90925,12900000.0
2006-11-02 17:18:00,1.9092,1.90931,1.9091,1.9091,33000000.0
2006-11-02 17:19:00,1.90908,1.90922,1.90908,1.90916,54100000.0
2006-11-02 17:20:00,1.90911,1.90933,1.90911,1.90929,59700000.0
2006-11-02 17:21:00,1.9093,1.90946,1.90929,1.90942,133500003.0
2006-11-02 17:22:00,1.90935,1.90935,1.9091,1.90921,48099998.0
2006-11-02 17:23:00,1.90912,1.90917,1.90902,1.90902,36799999.0
2006-11-02 17:24:00,1.90907,1.90929,1.90882,1.90882,54100000.0
2006-11-02 17:25:00,1.9088,1.90887,1.90855,1.90855,38800000.0
2006-11-02 17:26:00,1.90852,1.90852,1.90837,1.9084,51099999.0
2006-11-02 17:27:00,1.90847,1.90847,1.90807,1.90807,35000000.0
2006-11-02 17:28:00,1.90817,1.90817,1.90742,1.90753,73800001.0
2006-11-02 17:29:00,1.9076,1.90778,1.90749,1.90778,59400000.0
2006-11-02 17:30:00,1.90772,1.90772,1.90754,1.90769,43100000.0
2006-11-02 17:31:00,1.90765,1.90809,1.90761,1.90809,16670000.0
2006-11-02 17:32:00,1.90813,1.90813,1.90793,1.90798,20500000.0
2006-11-02 17:33:00,1.90808,1.90822,1.908,1.90807,54200001.0
2006-11-02 17:34:00,1.90801,1.90812,1.90793,1.90803,35599999.0
2006-11-02 17:35:00,1.90801,1.90812,1.90798,1.90807,55900000.0
2006-11-02 17:36:00,1.90815,1.90828,1.90815,1.90825,52100000.0
2006-11-02 17:37:00,1.90816,1.90816,1.90792,1.90794,39500000.0
2006-11-02 17:38:00,1.90799,1.90803,1.90792,1.90792,147999999.0
2006-11-02 17:39:00,1.90792,1.90792,1.90777,1.90777,20800000.0
2006-11-02 17:40:00,1.90781,1.90788,1.90777,1.90788,41300000.0
2006-11-02 17:41:00,1.90793,1.90797,1.90787,1.90797,48199999.0
2006-11-02 17:42:00,1.90804,1.90808,1.90794,1.90803,20700000.0
2006-11-02 17:43:00,1.90801,1.90801,1.9078,1.90792,95400001.0
2006-11-02 17:44:00,1.90788,1.90788,1.90781,1.90787,33500000.0
2006-11-02 17:45:00,1.90782,1.90782,1.90761,1.90775,38200000.0
2006-11-02 17:46:00,1.90768,1.90774,1.90767,1.90774,19900000.0
2006-11-02 17:47:00,1.90766,1.90777,1.90761,1.90771,69299999.0
2006-11-02 17:48:00,1.90773,1.90781,1.90767,1.90767,73599999.0
2006-11-02 17:49:00,1.90766,1.9077,1.90752,1.90752,55700000.0
2006-11-02 17:50:00,1.90743,1.90763,1.90743,1.90759,29700000.0
2006-11-02 17:51:00,1.90756,1.90761,1.90695,1.90695,34700001.0
2006-11-02 17:52:00,1.90684,1.90696,1.90677,1.90685,109800000.0
2006-11-02 17:53:00,1.90675,1.90681,1.90675,1.90677,68999998.0
2006-11-02 17:54:00,1.90668,1.9069,1.90668,1.90686,54800000.0
2006-11-02 17:55:00,1.90687,1.90693,1.90687,1.90687,69299999.0
2006-11-02 17:56:00,1.90678,1.90698,1.90677,1.90698,40600000.0
2006-11-02 17:57:00,1.90704,1.90719,1.90704,1.90712,53300001.0
2006-11-02 17:58:00,1.90711,1.90719,1.90706,1.90717,69800000.0
2006-11-02 17:59:00,1.90707,1.90707,1.90687,1.90697,36600000.0
2006-11-02 18:00:00,1.90722,1.9075,1.90722,1.90746,77100003.0
2006-11-02 18:01:00,1.90751,1.90769,1.90748,1.90758,906370000.0
2006-11-02 18:02:00,1.90767,1.90779,1.90756,1.90772,1132246995.0
2006-11-02 18:03:00,1.90773,1.90779,1.90747,1.90752,1261950003.0
2006-11-02 18:04:00,1.90759,1.90771,1.90744,1.90765,893470003.0
2006-11-02 18:05:00,1.90767,1.90779,1.90761,1.90778,966099995.0
2006-11-02 18:06:00,1.90778,1.90783,1.90768,1.90773,1029399995.0
2006-11-02 18:07:00,1.9077,1.90782,1.90758,1.90777,1084899999.0
2006-11-02 18:08:00,1.90787,1.90803,1.9078,1.90803,1189800001.0
2006-11-02 18:09:00,1.90801,1.90805,1.90793,1.90797,514300001.0
2006-11-02 18:10:00,1.90794,1.90794,1.90781,1.90783,756000002.0
2006-11-02 18:11:00,1.9079,1.90803,1.90785,1.90795,483999999.0
2006-11-02 18:12:00,1.90792,1.90816,1.90792,1.90797,666899998.0
2006-11-02 18:13:00,1.90798,1.90808,1.90793,1.908,591799999.0
2006-11-02 18:14:00,1.90799,1.90799,1.90781,1.90788,799299994.0
2006-11-02 18:15:00,1.90793,1.90793,1.90781,1.90793,913100008.0
2006-11-02 18:16:00,1.90794,1.90801,1.9078,1.90789,843449996.0
2006-11-02 18:17:00,1.90795,1.90795,1.90785,1.9079,503900002.0
2006-11-02 18:18:00,1.90788,1.90792,1.90773,1.90777,817499998.0
2006-11-02 18:19:00,1.90777,1.90783,1.9077,1.9077,461799997.0
2006-11-02 18:20:00,1.9077,1.90778,1.90763,1.90768,546300001.0
2006-11-02 18:21:00,1.90765,1.90768,1.90755,1.90762,676399995.0
2006-11-02 18:22:00,1.9076,1.9076,1.90742,1.9075,506400001.0
2006-11-02 18:23:00,1.90758,1.9076,1.90737,1.90755,737699994.0
2006-11-02 18:24:00,1.90754,1.90754,1.90733,1.9074,760899998.0
2006-11-02 18:25:00,1.90739,1.90766,1.90739,1.9076,763600002.0
2006-11-02 18:26:00,1.90772,1.90782,1.90755,1.90782,474099999.0
2006-11-02 18:27:00,1.90787,1.90849,1.90772,1.90836,722899995.0
2006-11-02 18:28:00,1.9084,1.9084,1.90809,1.90817,401099998.0
2006-11-02 18:29:00,1.90816,1.90859,1.90811,1.90859,733700000.0
2006-11-02 18:30:00,1.90863,1.90863,1.90844,1.90855,635500004.0
2006-11-02 18:31:00,1.90857,1.90902,1.90847,1.90902,444299999.0
2006-11-02 18:32:00,1.90906,1.90922,1.90872,1.90898,393800007.0
2006-11-02 18:33:00,1.90905,1.90962,1.90905,1.90939,634300005.0
2006-11-02 18:34:00,1.90936,1.90941,1.90913,1.90913,630700000.0
2006-11-02 18:35:00,1.90907,1.90907,1.90875,1.90875,382299999.0
2006-11-02 18:36:00,1.90869,1.90886,1.90869,1.90869,96499999.0
2006-11-02 18:37:00,1.90868,1.90878,1.90868,1.90877,78150000.0
2006-11-02 18:38:00,1.90888,1.9091,1.90873,1.90906,235200001.0
2006-11-02 18:39:00,1.90908,1.9091,1.90875,1.90898,317399998.0
2006-11-02 18:40:00,1.909,1.909,1.90882,1.90882,380449997.0
2006-11-02 18:41:00,1.90877,1.90885,1.90855,1.90858,374500006.0
2006-11-02 18:42:00,1.90858,1.90873,1.90856,1.90866,179300002.0
2006-11-02 18:43:00,1.90881,1.90897,1.90881,1.90892,99099999.0
2006-11-02 18:44:00,1.90883,1.90883,1.90844,1.90855,436200003.0
2006-11-02 18:45:00,1.90851,1.90863,1.90847,1.90856,194400002.0
2006-11-02 18:46:00,1.90854,1.90854,1.9084,1.90847,145200001.0
2006-11-02 18:47:00,1.90842,1.90856,1.90839,1.90856,242699997.0
2006-11-02 18:48:00,1.90855,1.90861,1.90851,1.90852,310500000.0
2006-11-02 18:49:00,1.90852,1.90858,1.9085,1.9085,127600000.0
2006-11-02 18:50:00,1.90852,1.90859,1.90849,1.90854,217700001.0
2006-11-02 18:51:00,1.90858,1.90865,1.90848,1.90865,332799999.0
2006-11-02 18:52:00,1.90858,1.90874,1.90857,1.90864,630500001.0
2006-11-02 18:53:00,1.90863,1.90872,1.90862,1.90865,435600005.0
2006-11-02 18:54:00,1.90862,1.90873,1.90855,1.90857,258099999.0
2006-11-02 18:55:00,1.9086,1.90865,1.90855,1.9086,707100006.0
2006-11-02 18:56:00,1.90857,1.90863,1.90845,1.90855,266800000.0
2006-11-02 18:57:00,1.90849,1.90854,1.9084,1.90848,409399996.0
2006-11-02 18:58:00,1.90843,1.90845,1.90822,1.90835,629250000.0
2006-11-02 18:59:00,1.90837,1.90865,1.90837,1.90845,401299999.0
2006-11-02 19:00:00,1.90847,1.90849,1.90832,1.9084,282999999.0
2006-11-02 19:01:00,1.90836,1.90837,1.90825,1.9083,63400000.0
2006-11-02 19:02:00,1.90829,1.90838,1.90819,1.90819,371100000.0
2006-11-02 19:03:00,1.90818,1.90819,1.90803,1.90807,573900002.0
2006-11-02 19:04:00,1.90814,1.90814,1.90804,1.90813,255100002.0
2006-11-02 19:05:00,1.90815,1.90821,1.90809,1.90815,156700000.0
2006-11-02 19:06:00,1.9081,1.9081,1.90793,1.90805,629700002.0
2006-11-02 19:07:00,1.908,1.90804,1.90794,1.90804,350400002.0
2006-11-02 19:08:00,1.90802,1.9082,1.90791,1.9082,497499997.0
2006-11-02 19:09:00,1.90823,1.90836,1.90801,1.90824,275000002.0
2006-11-02 19:10:00,1.9082,1.90821,1.90806,1.90807,470700002.0
2006-11-02 19:11:00,1.90806,1.90812,1.90803,1.90806,139400000.0
2006-11-02 19:12:00,1.90808,1.90822,1.90805,1.90818,179100001.0
2006-11-02 19:13:00,1.90829,1.9084,1.90822,1.90834,606699999.0
2006-11-02 19:14:00,1.9083,1.90842,1.90826,1.90842,254199997.0
2006-11-02 19:15:00,1.90827,1.90827,1.90789,1.9081,313800001.0
2006-11-02 19:16:00,1.90804,1.90824,1.90802,1.90824,137200000.0
2006-11-02 19:17:00,1.90832,1.90839,1.90819,1.90825,306299998.0
2006-11-02 19:18:00,1.90827,1.90841,1.90825,1.90835,289600000.0
2006-11-02 19:19:00,1.90834,1.90838,1.90819,1.90819,384400002.0
2006-11-02 19:20:00,1.90817,1.90821,1.90809,1.90813,362199996.0
2006-11-02 19:21:00,1.90812,1.90815,1.90807,1.9081,384000003.0
2006-11-02 19:22:00,1.9081,1.9081,1.90796,1.90808,380100001.0
2006-11-02 19:23:00,1.90808,1.90821,1.90799,1.90814,225100000.0
2006-11-02 19:24:00,1.90814,1.90814,1.90803,1.90814,133400000.0
2006-11-02 19:25:00,1.90816,1.90823,1.90814,1.90823,47200000.0
2006-11-02 19:26:00,1.90839,1.90855,1.90839,1.90845,320799996.0
2006-11-02 19:27:00,1.90848,1.90854,1.90832,1.90832,647349999.0
2006-11-02 19:28:00,1.90827,1.90829,1.90813,1.90813,415099997.0
2006-11-02 19:29:00,1.90806,1.90821,1.90806,1.90817,288699999.0
2006-11-02 19:30:00,1.9082,1.90825,1.90815,1.9082,543800002.0
2006-11-02 19:31:00,1.90823,1.90841,1.90818,1.90841,253699999.0
2006-11-02 19:32:00,1.90852,1.90863,1.90849,1.90849,431799999.0
2006-11-02 19:33:00,1.90845,1.90845,1.90825,1.90835,181699998.0
2006-11-02 19:34:00,1.9083,1.90838,1.90823,1.90838,215700001.0
2006-11-02 19:35:00,1.90839,1.9085,1.90832,1.90845,372799998.0
2006-11-02 19:36:00,1.90844,1.90844,1.90825,1.9083,256700002.0
2006-11-02 19:37:00,1.90825,1.90839,1.90824,1.90832,185100000.0
2006-11-02 19:38:00,1.90827,1.90827,1.90814,1.9082,56499999.0
2006-11-02 19:39:00,1.90819,1.90819,1.90811,1.90814,92070000.0
2006-11-02 19:40:00,1.90813,1.90822,1.90809,1.9081,376000002.0
2006-11-02 19:41:00,1.90808,1.90816,1.90804,1.9081,273299999.0
2006-11-02 19:42:00,1.90808,1.90809,1.90793,1.90806,234100001.0
2006-11-02 19:43:00,1.90801,1.90801,1.90782,1.908,171900000.0
2006-11-02 19:44:00,1.90792,1.90801,1.90787,1.90791,381699999.0
2006-11-02 19:45:00,1.9079,1.90802,1.90782,1.90802,142400000.0
2006-11-02 19:46:00,1.90805,1.90805,1.90797,1.908,312900004.0
2006-11-02 19:47:00,1.90799,1.90799,1.90791,1.90793,161550002.0
2006-11-02 19:48:00,1.9079,1.90792,1.90783,1.90785,146000000.0
2006-11-02 19:49:00,1.90773,1.90773,1.90762,1.90767,327100000.0
2006-11-02 19:50:00,1.90767,1.90773,1.90754,1.90757,388299996.0
2006-11-02 19:51:00,1.90752,1.90766,1.90752,1.90758,330199998.0
2006-11-02 19:52:00,1.90757,1.9076,1.90743,1.90743,187799998.0
2006-11-02 19:53:00,1.90742,1.90742,1.90727,1.90734,40900000.0
2006-11-02 19:54:00,1.90737,1.90749,1.90737,1.90748,166700000.0
2006-11-02 19:55:00,1.90744,1.90759,1.90744,1.90751,99300000.0
2006-11-02 19:56:00,1.9075,1.90755,1.90745,1.90755,256499999.0
2006-11-02 19:57:00,1.90748,1.90753,1.90737,1.90748,278500002.0
2006-11-02 19:58:00,1.90748,1.90757,1.90732,1.90733,328900000.0
2006-11-02 19:59:00,1.90728,1.90761,1.90728,1.90751,329499998.0
2006-11-02 20:00:00,1.90751,1.90776,1.90742,1.90771,164000000.0
2006-11-02 20:01:00,1.90777,1.90782,1.90764,1.90775,181200000.0
2006-11-02 20:02:00,1.90779,1.90791,1.90773,1.90773,102850000.0
2006-11-02 20:03:00,1.90774,1.90803,1.90771,1.90803,97199999.0
2006-11-02 20:04:00,1.90809,1.90809,1.90793,1.90797,206600001.0
2006-11-02 20:05:00,1.90797,1.90814,1.90797,1.90811,155700000.0
2006-11-02 20:06:00,1.9081,1.90815,1.90807,1.9081,177800002.0
2006-11-02 20:07:00,1.90808,1.90811,1.908,1.90808,122399999.0
2006-11-02 20:08:00,1.90814,1.90814,1.90799,1.90813,336599997.0
2006-11-02 20:09:00,1.90805,1.90808,1.90782,1.90784,71900000.0
2006-11-02 20:10:00,1.9078,1.90792,1.9078,1.90785,174299998.0
2006-11-02 20:11:00,1.90795,1.90795,1.9079,1.90795,58000000.0
2006-11-02 20:12:00,1.90795,1.90814,1.90795,1.90809,431699999.0
2006-11-02 20:13:00,1.90806,1.9081,1.90798,1.90802,161499999.0
2006-11-02 20:14:00,1.9081,1.90817,1.90808,1.9081,177500000.0
2006-11-02 20:15:00,1.9081,1.90817,1.90807,1.90807,522700003.0
2006-11-02 20:16:00,1.90809,1.9082,1.90809,1.90815,141500001.0
2006-11-02 20:17:00,1.90812,1.90812,1.90803,1.90808,52899999.0
2006-11-02 20:18:00,1.9081,1.90817,1.90807,1.9081,182699999.0
2006-11-02 20:19:00,1.90815,1.9085,1.90814,1.9085,160300001.0
2006-11-02 20:20:00,1.9085,1.90867,1.9084,1.9085,256899999.0
2006-11-02 20:21:00,1.9085,1.90853,1.9085,1.9085,185250000.0
2006-11-02 20:22:00,1.90847,1.9085,1.90837,1.9084,136200001.0
2006-11-02 20:23:00,1.9084,1.90854,1.90837,1.90854,347800000.0
2006-11-02 20:24:00,1.90855,1.90856,1.90845,1.90849,116000001.0
2006-11-02 20:25:00,1.90849,1.90859,1.90844,1.90847,445700002.0
2006-11-02 20:26:00,1.9084,1.90847,1.90831,1.90839,543099997.0
2006-11-02 20:27:00,1.90844,1.90844,1.90836,1.9084,208400000.0
2006-11-02 20:28:00,1.90825,1.90848,1.90825,1.90845,267400001.0
2006-11-02 20:29:00,1.90853,1.90853,1.90835,1.90839,201599998.0
2006-11-02 20:30:00,1.90854,1.9088,1.90854,1.90871,806100002.0
2006-11-02 20:31:00,1.90861,1.90871,1.90852,1.90852,514500002.0
2006-11-02 20:32:00,1.9085,1.90862,1.90848,1.9085,610000002.0
2006-11-02 20:33:00,1.90854,1.909,1.90851,1.9087,275999999.0
2006-11-02 20:34:00,1.90886,1.90897,1.90876,1.9089,100600001.0
2006-11-02 20:35:00,1.9089,1.90895,1.90888,1.90888,59600000.0
2006-11-02 20:36:00,1.90888,1.90893,1.90878,1.90893,113799999.0
2006-11-02 20:37:00,1.90891,1.909,1.9088,1.90886,124399997.0
2006-11-02 20:38:00,1.90891,1.90891,1.9086,1.90871,290999997.0
2006-11-02 20:39:00,1.90875,1.90886,1.9087,1.9087,209300001.0
2006-11-02 20:40:00,1.9087,1.90884,1.90869,1.90879,188600001.0
2006-11-02 20:41:00,1.90869,1.90885,1.90869,1.90881,177499998.0
2006-11-02 20:42:00,1.90882,1.90891,1.90882,1.90882,36800000.0
2006-11-02 20:43:00,1.90885,1.90893,1.90855,1.90855,227250001.0
2006-11-02 20:44:00,1.90849,1.90857,1.90846,1.90847,393500001.0
2006-11-02 20:45:00,1.90846,1.90852,1.90846,1.90846,107300000.0
2006-11-02 20:46:00,1.90844,1.90844,1.90836,1.90836,142700001.0
2006-11-02 20:47:00,1.9083,1.90842,1.90828,1.90842,418199999.0
2006-11-02 20:48:00,1.9084,1.9084,1.90827,1.90835,236550001.0
2006-11-02 20:49:00,1.90837,1.90844,1.90832,1.90837,102400000.0
2006-11-02 20:50:00,1.90834,1.90842,1.90829,1.90842,414399997.0
2006-11-02 20:51:00,1.90843,1.90843,1.90822,1.9083,367199996.0
2006-11-02 20:52:00,1.90826,1.90856,1.90826,1.90853,173000000.0
2006-11-02 20:53:00,1.90846,1.90855,1.90838,1.90845,488399995.0
2006-11-02 20:54:00,1.90848,1.90849,1.90838,1.90845,378900001.0
2006-11-02 20:55:00,1.9085,1.90856,1.90848,1.9085,313699999.0
2006-11-02 20:56:00,1.9085,1.90855,1.90847,1.90847,493000000.0
2006-11-02 20:57:00,1.9085,1.90862,1.90849,1.90858,484650000.0
2006-11-02 20:58:00,1.90863,1.90863,1.90843,1.90857,215999996.0
2006-11-02 20:59:00,1.90855,1.90856,1.90836,1.9085,610399999.0
2006-11-02 21:00:00,1.90843,1.90843,1.90831,1.90836,409000001.0
2006-11-02 21:01:00,1.9084,1.90848,1.90835,1.9084,501700001.0
2006-11-02 21:02:00,1.90837,1.90844,1.90821,1.90836,149900001.0
2006-11-02 21:03:00,1.90831,1.90833,1.90819,1.90824,156599999.0
2006-11-02 21:04:00,1.90828,1.90849,1.90828,1.90849,236800000.0
2006-11-02 21:05:00,1.90849,1.9086,1.90845,1.9086,245396995.0
2006-11-02 21:06:00,1.90857,1.90863,1.90852,1.90852,187900000.0
2006-11-02 21:07:00,1.90852,1.90857,1.9085,1.90857,90199999.0
2006-11-02 21:08:00,1.90854,1.9086,1.90852,1.9086,107799999.0
2006-11-02 21:09:00,1.90857,1.90863,1.90851,1.90852,123499999.0
2006-11-02 21:10:00,1.90855,1.90855,1.90855,1.90855,104900001.0
2006-11-02 21:11:00,1.9085,1.90864,1.9085,1.90855,140199999.0
2006-11-02 21:12:00,1.90855,1.90856,1.90847,1.9085,93899999.0
2006-11-02 21:13:00,1.90853,1.90862,1.90853,1.90855,199999998.0
2006-11-02 21:14:00,1.90862,1.90873,1.90858,1.90867,348600001.0
2006-11-02 21:15:00,1.90872,1.90872,1.90852,1.90855,282600002.0
2006-11-02 21:16:00,1.90861,1.90875,1.90861,1.90875,42700000.0
2006-11-02 21:17:00,1.90879,1.90882,1.9087,1.90882,228549997.0
2006-11-02 21:18:00,1.90885,1.90902,1.90885,1.90902,36600000.0
2006-11-02 21:19:00,1.9091,1.90913,1.90904,1.90913,168999999.0
2006-11-02 21:20:00,1.90917,1.90926,1.90903,1.90909,352900000.0
2006-11-02 21:21:00,1.90914,1.90931,1.90914,1.90928,171800000.0
2006-11-02 21:22:00,1.90925,1.9094,1.90919,1.90921,152300002.0
2006-11-02 21:23:00,1.90929,1.90931,1.90929,1.90931,6700000.0
2006-11-02 21:24:00,1.90927,1.90927,1.90912,1.90922,171900000.0
2006-11-02 21:25:00,1.90924,1.90929,1.90916,1.90916,151800001.0
2006-11-02 21:26:00,1.90918,1.90932,1.90918,1.90925,28300000.0
2006-11-02 21:27:00,1.90929,1.9093,1.90922,1.90922,133199997.0
2006-11-02 21:28:00,1.90922,1.90941,1.9092,1.90941,225800001.0
2006-11-02 21:29:00,1.90939,1.90939,1.90924,1.90926,47100000.0
2006-11-02 21:30:00,1.90927,1.90933,1.90927,1.90928,44400000.0
2006-11-02 21:31:00,1.90928,1.90941,1.90928,1.90941,25200000.0
2006-11-02 21:32:00,1.90943,1.90943,1.9091,1.9094,289970002.0
2006-11-02 21:33:00,1.90944,1.90951,1.90926,1.90935,340500001.0
2006-11-02 21:34:00,1.90939,1.90939,1.90919,1.90919,291799998.0
2006-11-02 21:35:00,1.90912,1.90914,1.90899,1.90899,64999997.0
2006-11-02 21:36:00,1.909,1.90918,1.909,1.90916,154200001.0
2006-11-02 21:37:00,1.90917,1.90933,1.90916,1.90924,158300000.0
2006-11-02 21:38:00,1.90921,1.90921,1.90902,1.90902,148800000.0
2006-11-02 21:39:00,1.90905,1.90919,1.90901,1.90915,85000000.0
2006-11-02 21:40:00,1.9091,1.9091,1.90887,1.90892,138499998.0
2006-11-02 21:41:00,1.90888,1.90894,1.90866,1.90866,136099998.0
2006-11-02 21:42:00,1.90863,1.90875,1.90847,1.90875,131600000.0
2006-11-02 21:43:00,1.9088,1.90885,1.90873,1.90875,59399999.0
2006-11-02 21:44:00,1.90871,1.90881,1.90871,1.9088,108299998.0
2006-11-02 21:45:00,1.90884,1.9089,1.90881,1.90885,90000001.0
2006-11-02 21:46:00,1.90888,1.90893,1.90888,1.90893,138400000.0
2006-11-02 21:47:00,1.90896,1.90902,1.90893,1.90893,218099998.0
2006-11-02 21:48:00,1.90893,1.9091,1.90889,1.909,97000000.0
2006-11-02 21:49:00,1.90906,1.90915,1.90906,1.9091,90100000.0
2006-11-02 21:50:00,1.90906,1.90906,1.90897,1.90897,8800000.0
2006-11-02 21:51:00,1.90895,1.90898,1.90895,1.90895,118799999.0
2006-11-02 21:52:00,1.90894,1.90894,1.90874,1.90885,45700000.0
2006-11-02 21:53:00,1.90883,1.90883,1.90874,1.90875,54200000.0
2006-11-02 21:54:00,1.90882,1.90882,1.90865,1.90865,96500001.0
2006-11-02 21:55:00,1.90856,1.9087,1.90836,1.90842,214700001.0
2006-11-02 21:56:00,1.9084,1.90861,1.9084,1.90855,25300000.0
2006-11-02 21:57:00,1.90857,1.9086,1.9085,1.9085,78900000.0
2006-11-02 21:58:00,1.9085,1.9085,1.90848,1.9085,53100000.0
2006-11-02 21:59:00,1.90853,1.90869,1.90852,1.90858,400100001.0
2006-11-02 22:00:00,1.90879,1.90883,1.90855,1.90855,180369999.0
2006-11-02 22:01:00,1.90853,1.90859,1.90841,1.90842,149099999.0
2006-11-02 22:02:00,1.90842,1.90863,1.90842,1.90856,141000001.0
2006-11-02 22:03:00,1.90849,1.90849,1.90841,1.90842,74300000.0
2006-11-02 22:04:00,1.90837,1.90845,1.90837,1.9084,277200002.0
2006-11-02 22:05:00,1.9084,1.9084,1.90835,1.9084,181200001.0
2006-11-02 22:06:00,1.9084,1.90845,1.9084,1.9084,13700000.0
2006-11-02 22:07:00,1.90848,1.90853,1.90842,1.90842,62800000.0
2006-11-02 22:08:00,1.9084,1.90843,1.90835,1.90843,74800001.0
2006-11-02 22:09:00,1.90844,1.90855,1.90844,1.9085,40600001.0
2006-11-02 22:10:00,1.90846,1.90846,1.90839,1.90839,74599998.0
2006-11-02 22:11:00,1.90847,1.90848,1.90836,1.90846,38200000.0
2006-11-02 22:12:00,1.9085,1.90851,1.90841,1.90847,188200001.0
2006-11-02 22:13:00,1.90848,1.90849,1.90842,1.90842,45700000.0
2006-11-02 22:14:00,1.90842,1.90848,1.90842,1.90848,78300001.0
2006-11-02 22:15:00,1.90856,1.90873,1.90854,1.90857,296000000.0
2006-11-02 22:16:00,1.90855,1.90865,1.90855,1.9086,197300000.0
2006-11-02 22:17:00,1.90862,1.90866,1.9085,1.90866,85400000.0
2006-11-02 22:18:00,1.90865,1.90865,1.90855,1.90855,130099999.0
2006-11-02 22:19:00,1.90855,1.9086,1.90855,1.9086,40800000.0
2006-11-02 22:20:00,1.9086,1.90865,1.90857,1.90857,77600000.0
2006-11-02 22:21:00,1.9086,1.9086,1.90853,1.90855,156799999.0
2006-11-02 22:22:00,1.90854,1.90868,1.90852,1.90855,91700002.0
2006-11-02 22:23:00,1.90853,1.90868,1.90844,1.90847,139300001.0
2006-11-02 22:24:00,1.90849,1.90857,1.90845,1.90853,85200000.0
2006-11-02 22:25:00,1.90868,1.9087,1.90865,1.90868,97300000.0
2006-11-02 22:26:00,1.90866,1.90872,1.9086,1.90872,23400000.0
2006-11-02 22:27:00,1.9087,1.90875,1.90863,1.9087,64200000.0
2006-11-02 22:28:00,1.90875,1.90875,1.90865,1.9087,94800000.0
2006-11-02 22:29:00,1.90867,1.90867,1.90844,1.90862,171900000.0
2006-11-02 22:30:00,1.90865,1.90865,1.90851,1.90862,94100001.0
2006-11-02 22:31:00,1.90862,1.90862,1.90854,1.90862,50000000.0
2006-11-02 22:32:00,1.90865,1.9087,1.90865,1.90865,196799999.0
2006-11-02 22:33:00,1.90865,1.90867,1.90861,1.90864,102699998.0
2006-11-02 22:34:00,1.90865,1.9087,1.90857,1.9086,196599998.0
2006-11-02 22:35:00,1.90863,1.90873,1.90863,1.90873,34900000.0
2006-11-02 22:36:00,1.90871,1.90871,1.90855,1.90855,49300000.0
2006-11-02 22:37:00,1.90865,1.90865,1.9086,1.9086,121900002.0
2006-11-02 22:38:00,1.90853,1.90863,1.90853,1.90863,72499998.0
2006-11-02 22:39:00,1.9086,1.9086,1.9086,1.9086,68000000.0
2006-11-02 22:40:00,1.90859,1.90859,1.90843,1.90843,53300000.0
2006-11-02 22:41:00,1.9084,1.90854,1.9084,1.90854,96899999.0
2006-11-02 22:42:00,1.90838,1.90844,1.90828,1.90844,44000000.0
2006-11-02 22:43:00,1.90841,1.90841,1.90812,1.90812,124699999.0
2006-11-02 22:44:00,1.90806,1.90806,1.90788,1.90793,119100001.0
2006-11-02 22:45:00,1.90793,1.908,1.90781,1.908,67800000.0
2006-11-02 22:46:00,1.90808,1.90813,1.90805,1.90805,35900000.0
2006-11-02 22:47:00,1.9081,1.9083,1.90807,1.90811,130500001.0
2006-11-02 22:48:00,1.90813,1.90821,1.90804,1.90804,46300000.0
2006-11-02 22:49:00,1.90802,1.90803,1.908,1.90803,40300000.0
2006-11-02 22:50:00,1.90803,1.9081,1.90797,1.90802,57000000.0
2006-11-02 22:51:00,1.90804,1.90811,1.90797,1.90805,84100000.0
2006-11-02 22:52:00,1.90798,1.908,1.90796,1.908,58300002.0
2006-11-02 22:53:00,1.90797,1.90797,1.90747,1.90784,54900002.0
2006-11-02 22:54:00,1.90777,1.90781,1.90774,1.90775,67599999.0
2006-11-02 22:55:00,1.90775,1.9078,1.90775,1.9078,29400000.0
2006-11-02 22:56:00,1.90768,1.90772,1.90765,1.90769,86900001.0
2006-11-02 22:57:00,1.9079,1.90812,1.90785,1.908,63900000.0
2006-11-02 22:58:00,1.9079,1.90806,1.9079,1.908,100700001.0
2006-11-02 22:59:00,1.908,1.908,1.9079,1.90795,87250000.0
2006-11-02 23:00:00,1.90805,1.90824,1.90805,1.90824,52600000.0
2006-11-02 23:01:00,1.90843,1.90843,1.90828,1.90828,59699998.0
2006-11-02 23:02:00,1.90814,1.90844,1.90814,1.90837,30200000.0
2006-11-02 23:03:00,1.90828,1.90836,1.90812,1.9082,98700001.0
2006-11-02 23:04:00,1.9084,1.90845,1.90833,1.90843,42000000.0
2006-11-02 23:05:00,1.90837,1.90837,1.90836,1.90836,60000000.0
2006-11-02 23:06:00,1.90832,1.90834,1.90798,1.90819,121299998.0
2006-11-02 23:07:00,1.90832,1.90851,1.90832,1.90851,91099999.0
2006-11-02 23:08:00,1.90848,1.90848,1.90827,1.90835,79299999.0
2006-11-02 23:09:00,1.90828,1.90832,1.90824,1.90832,20500000.0
2006-11-02 23:10:00,1.90827,1.90834,1.90817,1.90822,78600000.0
2006-11-02 23:11:00,1.90845,1.90848,1.90835,1.9084,60199999.0
2006-11-02 23:12:00,1.90815,1.9084,1.90815,1.90839,52100000.0
2006-11-02 23:13:00,1.90842,1.90842,1.90827,1.90842,79300000.0
2006-11-02 23:14:00,1.90837,1.90846,1.90823,1.90839,77400000.0
2006-11-02 23:15:00,1.90828,1.90828,1.9082,1.90823,62399999.0
2006-11-02 23:16:00,1.9083,1.90846,1.90825,1.90833,65200000.0
2006-11-02 23:17:00,1.90832,1.90841,1.90832,1.90837,77000001.0
2006-11-02 23:18:00,1.90852,1.90852,1.9083,1.90835,42799999.0
2006-11-02 23:19:00,1.9083,1.90835,1.90825,1.90828,81500001.0
2006-11-02 23:20:00,1.90832,1.90832,1.90816,1.90825,30700000.0
2006-11-02 23:21:00,1.90828,1.90835,1.90823,1.90828,68700000.0
2006-11-02 23:22:00,1.90818,1.90832,1.90818,1.90832,16300000.0
2006-11-02 23:23:00,1.90828,1.9083,1.9082,1.90828,46900000.0
2006-11-02 23:24:00,1.90826,1.90834,1.90823,1.90834,54200001.0
2006-11-02 23:25:00,1.908,1.90841,1.908,1.90834,69099998.0
2006-11-02 23:26:00,1.90824,1.90824,1.90824,1.90824,10000000.0
2006-11-02 23:27:00,1.90818,1.90823,1.90818,1.90823,12800000.0
2006-11-02 23:28:00,1.90796,1.90796,1.90784,1.90784,10100000.0
2006-11-02 23:29:00,1.90785,1.90793,1.90772,1.90774,91900000.0
2006-11-02 23:30:00,1.90772,1.90779,1.90772,1.90779,61399999.0
2006-11-02 23:31:00,1.90766,1.9078,1.90766,1.90777,44600000.0
2006-11-02 23:32:00,1.90765,1.90781,1.90765,1.90772,66400000.0
2006-11-02 23:33:00,1.90761,1.90764,1.90753,1.90762,68400000.0
2006-11-02 23:34:00,1.90755,1.90755,1.90745,1.9075,79999997.0
2006-11-02 23:35:00,1.90745,1.90757,1.90745,1.90757,22600000.0
2006-11-02 23:36:00,1.90755,1.90755,1.90755,1.90755,2000000.0
2006-11-02 23:37:00,1.90755,1.90755,1.90755,1.90755,15500000.0
2006-11-02 23:38:00,1.90743,1.90756,1.9073,1.90755,35100000.0
2006-11-02 23:39:00,1.90755,1.90755,1.90755,1.90755,7600000.0
2006-11-02 23:40:00,1.90755,1.90755,1.9075,1.90755,23699999.0
2006-11-02 23:41:00,1.90751,1.90763,1.90751,1.90761,15700000.0
2006-11-02 23:42:00,1.90775,1.90775,1.90775,1.90775,3200000.0
2006-11-02 23:43:00,1.9077,1.90801,1.9077,1.90801,64399999.0
2006-11-02 23:44:00,1.90803,1.90807,1.90785,1.90801,85099999.0
2006-11-02 23:45:00,1.90802,1.90802,1.90778,1.90791,44800000.0
2006-11-02 23:46:00,1.908,1.90802,1.908,1.90802,17000000.0
2006-11-02 23:47:00,1.90823,1.9083,1.90815,1.90824,51899999.0
2006-11-02 23:48:00,1.90828,1.90838,1.90827,1.90832,82200000.0
2006-11-02 23:49:00,1.90831,1.90831,1.90811,1.90811,41899999.0
2006-11-02 23:50:00,1.90811,1.90819,1.90811,1.90817,53600001.0
2006-11-02 23:51:00,1.90825,1.90827,1.90819,1.90827,14500000.0
2006-11-02 23:52:00,1.90832,1.90848,1.90832,1.90848,21100000.0
2006-11-02 23:53:00,1.9085,1.9085,1.9085,1.9085,2000000.0
2006-11-02 23:54:00,1.90852,1.90852,1.90825,1.90832,72899999.0
2006-11-02 23:55:00,1.9084,1.9084,1.9084,1.9084,11600000.0
2006-11-02 23:56:00,1.9084,1.90845,1.9084,1.90845,23200000.0
2006-11-02 23:57:00,1.90837,1.90837,1.90833,1.90833,18600001.0
2006-11-02 23:58:00,1.90837,1.90841,1.90837,1.90838,85800000.0
2006-11-02 23:59:00,1.90847,1.90853,1.90847,1.90853,33600001.0
2006-11-03 00:00:00,1.90829,1.90829,1.90829,1.90829,20000001.0
2006-11-03 00:01:00,1.90813,1.90813,1.90807,1.90807,9000000.0
2006-11-03 00:02:00,1.908,1.908,1.908,1.908,15600000.0
2006-11-03 00:03:00,1.90795,1.90814,1.9079,1.908,52800000.0
2006-11-03 00:04:00,1.90773,1.90798,1.90767,1.90798,71500000.0
2006-11-03 00:05:00,1.9079,1.90799,1.90781,1.90782,33000000.0
2006-11-03 00:06:00,1.90792,1.90798,1.90792,1.90798,3800000.0
2006-11-03 00:07:00,1.90793,1.90815,1.90793,1.90815,31300000.0
2006-11-03 00:08:00,1.90798,1.90809,1.90789,1.90799,129899999.0
2006-11-03 00:09:00,1.90817,1.9082,1.90811,1.90811,59500000.0
2006-11-03 00:10:00,1.90815,1.90815,1.90815,1.90815,14000000.0
2006-11-03 00:11:00,1.90812,1.90812,1.90801,1.9081,51699999.0
2006-11-03 00:12:00,1.90807,1.90821,1.90807,1.90814,25600000.0
2006-11-03 00:13:00,1.90817,1.90825,1.90817,1.9082,21700000.0
2006-11-03 00:14:00,1.9082,1.9082,1.90815,1.9082,61599999.0
2006-11-03 00:15:00,1.90822,1.90822,1.90812,1.90812,32000000.0
2006-11-03 00:16:00,1.90824,1.90839,1.90824,1.90827,74700003.0
2006-11-03 00:17:00,1.9083,1.9084,1.90821,1.90824,89400000.0
2006-11-03 00:18:00,1.9084,1.9085,1.9084,1.9085,14500000.0
2006-11-03 00:19:00,1.90838,1.90862,1.90827,1.90855,98100000.0
2006-11-03 00:20:00,1.90851,1.90851,1.90849,1.90849,35400000.0
2006-11-03 00:21:00,1.90847,1.90853,1.90847,1.90853,12100000.0
2006-11-03 00:22:00,1.90853,1.90853,1.90847,1.90849,12800000.0
2006-11-03 00:23:00,1.90849,1.90853,1.90845,1.90853,41100000.0
2006-11-03 00:24:00,1.90853,1.90857,1.90844,1.90853,36999999.0
2006-11-03 00:25:00,1.90845,1.90855,1.9084,1.9084,44900000.0
2006-11-03 00:26:00,1.9086,1.90865,1.90858,1.9086,76800001.0
2006-11-03 00:27:00,1.90849,1.90858,1.90849,1.90857,32100000.0
2006-11-03 00:28:00,1.90859,1.90871,1.90853,1.9086,48200000.0
2006-11-03 00:29:00,1.90853,1.90859,1.90846,1.90848,107700003.0
2006-11-03 00:30:00,1.90852,1.90853,1.90852,1.90853,11200000.0
2006-11-03 00:31:00,1.90848,1.90848,1.9082,1.90825,73899999.0
2006-11-03 00:32:00,1.9082,1.9082,1.90809,1.90813,75699999.0
2006-11-03 00:33:00,1.90807,1.90819,1.90783,1.90811,121600002.0
2006-11-03 00:34:00,1.90809,1.90821,1.90809,1.90811,36500000.0
2006-11-03 00:35:00,1.90807,1.90815,1.90807,1.90814,88900000.0
2006-11-03 00:36:00,1.90808,1.90824,1.90808,1.90824,31300000.0
2006-11-03 00:37:00,1.90821,1.90822,1.90814,1.90817,13300000.0
2006-11-03 00:38:00,1.90811,1.90811,1.90811,1.90811,26500000.0
2006-11-03 00:39:00,1.90825,1.90825,1.9082,1.9082,34200000.0
2006-11-03 00:40:00,1.90819,1.90823,1.90813,1.90823,42100000.0
2006-11-03 00:41:00,1.9082,1.90823,1.90815,1.90823,74800000.0
2006-11-03 00:42:00,1.90818,1.90823,1.90808,1.9082,74600002.0
2006-11-03 00:43:00,1.90823,1.90823,1.90812,1.90812,15900000.0
2006-11-03 00:44:00,1.90805,1.90806,1.90789,1.90806,100500003.0
2006-11-03 00:45:00,1.90808,1.90808,1.90803,1.90808,29400000.0
2006-11-03 00:46:00,1.90798,1.90807,1.90795,1.90802,150800003.0
2006-11-03 00:47:00,1.908,1.90805,1.90797,1.90802,45100001.0
2006-11-03 00:48:00,1.908,1.90802,1.90795,1.90802,44899999.0
2006-11-03 00:49:00,1.908,1.90804,1.90799,1.90799,32800001.0
2006-11-03 00:50:00,1.90785,1.90797,1.90778,1.90791,30200000.0
2006-11-03 00:51:00,1.90788,1.90788,1.90782,1.90782,13200000.0
2006-11-03 00:52:00,1.9078,1.90787,1.90779,1.90779,24300000.0
2006-11-03 00:53:00,1.90765,1.9077,1.90755,1.90762,26400000.0
2006-11-03 00:54:00,1.90772,1.9078,1.90772,1.90772,43800000.0
2006-11-03 00:55:00,1.90771,1.9078,1.90771,1.9078,79699997.0
2006-11-03 00:56:00,1.90783,1.90787,1.90783,1.90787,46199999.0
2006-11-03 00:57:00,1.90793,1.90793,1.90778,1.90778,101600001.0
2006-11-03 00:58:00,1.90778,1.90787,1.90776,1.90787,92899999.0
2006-11-03 00:59:00,1.90795,1.90797,1.90782,1.9079,85000002.0
2006-11-03 01:00:00,1.90788,1.90795,1.90788,1.90795,15000000.0
2006-11-03 01:01:00,1.90788,1.9079,1.90787,1.9079,21600000.0
2006-11-03 01:02:00,1.90781,1.90781,1.90742,1.90742,35100000.0
2006-11-03 01:03:00,1.90745,1.90745,1.90735,1.90745,65400000.0
2006-11-03 01:04:00,1.9074,1.90752,1.90731,1.90747,109400002.0
2006-11-03 01:05:00,1.90753,1.90753,1.90728,1.90738,47900000.0
2006-11-03 01:06:00,1.90744,1.90759,1.90744,1.9075,77599999.0
2006-11-03 01:07:00,1.90745,1.90745,1.90732,1.90732,42899999.0
2006-11-03 01:08:00,1.90734,1.9075,1.90734,1.9075,8400000.0
2006-11-03 01:09:00,1.9075,1.90755,1.9075,1.90755,48700001.0
2006-11-03 01:10:00,1.90748,1.90748,1.90725,1.90732,59800000.0
2006-11-03 01:11:00,1.90733,1.90733,1.90722,1.90724,30800000.0
2006-11-03 01:12:00,1.90722,1.90741,1.90722,1.90736,65500002.0
2006-11-03 01:13:00,1.90733,1.90744,1.90733,1.90734,37200000.0
2006-11-03 01:14:00,1.90737,1.90743,1.90737,1.90743,27100000.0
2006-11-03 01:15:00,1.9074,1.90745,1.90732,1.90745,62600000.0
2006-11-03 01:16:00,1.90745,1.90745,1.9074,1.9074,87700001.0
2006-11-03 01:17:00,1.90742,1.90751,1.90739,1.90741,40400000.0
2006-11-03 01:18:00,1.90745,1.90745,1.9074,1.90745,82900001.0
2006-11-03 01:19:00,1.90734,1.90734,1.90734,1.90734,43300002.0
2006-11-03 01:20:00,1.90726,1.90729,1.90726,1.90729,13200000.0
2006-11-03 01:21:00,1.90715,1.9072,1.90715,1.9072,2400000.0
2006-11-03 01:22:00,1.90728,1.9073,1.90718,1.90727,76000000.0
2006-11-03 01:23:00,1.90721,1.90734,1.90721,1.90734,38300001.0
2006-11-03 01:24:00,1.90747,1.90752,1.90737,1.90737,107999997.0
2006-11-03 01:25:00,1.90736,1.90736,1.90714,1.90714,48399999.0
2006-11-03 01:26:00,1.90719,1.90741,1.90719,1.90741,22200000.0
2006-11-03 01:27:00,1.90741,1.90747,1.90741,1.90744,79600000.0
2006-11-03 01:28:00,1.90717,1.90752,1.90711,1.9073,87400000.0
2006-11-03 01:29:00,1.90741,1.90743,1.90737,1.9074,63199998.0
2006-11-03 01:30:00,1.90745,1.90745,1.90735,1.90735,55499999.0
2006-11-03 01:31:00,1.90742,1.90745,1.9074,1.9074,20300000.0
2006-11-03 01:32:00,1.90721,1.90745,1.90717,1.90744,100699999.0
2006-11-03 01:33:00,1.90745,1.90748,1.90738,1.90745,75499999.0
2006-11-03 01:34:00,1.90745,1.90745,1.90734,1.90743,57600001.0
2006-11-03 01:35:00,1.90737,1.90751,1.90727,1.90747,56599999.0
2006-11-03 01:36:00,1.90741,1.90745,1.90739,1.90745,52400001.0
2006-11-03 01:37:00,1.90745,1.90745,1.90738,1.90743,87800002.0
2006-11-03 01:38:00,1.90719,1.90755,1.90719,1.90755,59699999.0
2006-11-03 01:39:00,1.90745,1.90745,1.90737,1.90741,62300000.0
2006-11-03 01:40:00,1.90739,1.90739,1.90738,1.90738,9100000.0
2006-11-03 01:41:00,1.90742,1.90742,1.90726,1.9073,124299999.0
2006-11-03 01:42:00,1.90732,1.90747,1.90732,1.90747,56600001.0
2006-11-03 01:43:00,1.90725,1.90819,1.90725,1.90767,59400000.0
2006-11-03 01:44:00,1.90749,1.90754,1.90738,1.90738,21500000.0
2006-11-03 01:45:00,1.90762,1.9077,1.90737,1.9074,73699999.0
2006-11-03 01:46:00,1.9075,1.9075,1.90747,1.9075,6700000.0
2006-11-03 01:47:00,1.90753,1.90753,1.90747,1.90747,39299998.0
2006-11-03 01:48:00,1.90745,1.9075,1.9074,1.9075,17200000.0
2006-11-03 01:49:00,1.90735,1.90766,1.90734,1.90762,117600002.0
2006-11-03 01:50:00,1.90752,1.90752,1.90743,1.90743,50299999.0
2006-11-03 01:51:00,1.9075,1.90757,1.90745,1.90745,49800000.0
2006-11-03 01:52:00,1.9074,1.90746,1.90736,1.90742,111799998.0
2006-11-03 01:53:00,1.90759,1.90776,1.90759,1.90776,19900000.0
2006-11-03 01:54:00,1.9079,1.90791,1.90776,1.90776,55099999.0
2006-11-03 01:55:00,1.9078,1.9078,1.9076,1.9077,39500000.0
2006-11-03 01:56:00,1.90767,1.90778,1.90766,1.90778,18200000.0
2006-11-03 01:57:00,1.9078,1.9078,1.90777,1.9078,83200001.0
2006-11-03 01:58:00,1.90776,1.90778,1.9075,1.90778,49100001.0
2006-11-03 01:59:00,1.9078,1.9078,1.90771,1.90772,84300001.0
2006-11-03 02:00:00,1.90774,1.90783,1.90774,1.90783,32800000.0
2006-11-03 02:01:00,1.90782,1.90787,1.90782,1.90782,31600000.0
2006-11-03 02:02:00,1.90777,1.9078,1.90777,1.90777,38000000.0
2006-11-03 02:03:00,1.90783,1.90785,1.9078,1.90785,38700000.0
2006-11-03 02:04:00,1.9078,1.90791,1.90773,1.90773,67100000.0
2006-11-03 02:05:00,1.90772,1.90788,1.90772,1.90788,39000002.0
2006-11-03 02:06:00,1.908,1.90808,1.908,1.90802,29700000.0
2006-11-03 02:07:00,1.90797,1.90809,1.90796,1.90806,99700002.0
2006-11-03 02:08:00,1.9081,1.9081,1.9081,1.9081,11900000.0
2006-11-03 02:09:00,1.90807,1.90807,1.90805,1.90805,6800000.0
2006-11-03 02:10:00,1.90815,1.90815,1.90807,1.9081,48800000.0
2006-11-03 02:11:00,1.90817,1.90817,1.90805,1.90815,54400000.0
2006-11-03 02:12:00,1.9081,1.90815,1.90805,1.90805,21900000.0
2006-11-03 02:13:00,1.9081,1.90815,1.90802,1.9081,46300000.0
2006-11-03 02:14:00,1.90812,1.90812,1.90802,1.90802,61000001.0
2006-11-03 02:15:00,1.90798,1.90809,1.90792,1.90804,81999999.0
2006-11-03 02:16:00,1.90807,1.90807,1.90797,1.90805,14400000.0
2006-11-03 02:17:00,1.90812,1.90812,1.90793,1.90793,40400001.0
2006-11-03 02:18:00,1.9079,1.9079,1.9078,1.90787,117100001.0
2006-11-03 02:19:00,1.9078,1.90792,1.90779,1.90792,63000002.0
2006-11-03 02:20:00,1.90795,1.90795,1.90785,1.90795,63200000.0
2006-11-03 02:21:00,1.90788,1.90793,1.9078,1.90793,66100000.0
2006-11-03 02:22:00,1.90783,1.90796,1.90769,1.90769,72700000.0
2006-11-03 02:23:00,1.9077,1.90775,1.90767,1.9077,11800000.0
2006-11-03 02:24:00,1.90762,1.90763,1.90751,1.90763,72000002.0
2006-11-03 02:25:00,1.90763,1.90772,1.90763,1.90764,29100000.0
2006-11-03 02:26:00,1.90758,1.90758,1.90744,1.90751,90200000.0
2006-11-03 02:27:00,1.90744,1.90762,1.90744,1.90762,47500000.0
2006-11-03 02:28:00,1.90755,1.90765,1.90755,1.90765,900000.0
2006-11-03 02:29:00,1.90767,1.90777,1.90767,1.90777,41000001.0
2006-11-03 02:30:00,1.90775,1.90785,1.90767,1.90767,35900000.0
2006-11-03 02:31:00,1.90765,1.90765,1.90735,1.90735,16500000.0
2006-11-03 02:32:00,1.9076,1.90765,1.9076,1.9076,63800000.0
2006-11-03 02:33:00,1.90767,1.9077,1.90756,1.90756,84400001.0
2006-11-03 02:34:00,1.90746,1.90761,1.90737,1.90737,44900000.0
2006-11-03 02:35:00,1.90757,1.90758,1.90757,1.90757,7900000.0
2006-11-03 02:36:00,1.90758,1.90769,1.90758,1.90761,50300000.0
2006-11-03 02:37:00,1.90765,1.90765,1.90762,1.90762,12600000.0
2006-11-03 02:38:00,1.90751,1.90763,1.90751,1.90763,36900000.0
2006-11-03 02:39:00,1.90761,1.90761,1.90745,1.90755,66800000.0
2006-11-03 02:40:00,1.90753,1.90757,1.90752,1.90752,52199999.0
2006-11-03 02:41:00,1.90745,1.90745,1.90735,1.9074,62699999.0
2006-11-03 02:42:00,1.90737,1.90746,1.90733,1.90746,66700000.0
2006-11-03 02:43:00,1.90748,1.90755,1.90728,1.90728,72770000.0
2006-11-03 02:44:00,1.90725,1.90735,1.90725,1.90735,77100000.0
2006-11-03 02:45:00,1.90733,1.90745,1.90733,1.90744,70900001.0
2006-11-03 02:46:00,1.90745,1.90758,1.90732,1.90732,57200000.0
2006-11-03 02:47:00,1.90743,1.9075,1.90718,1.90732,26900000.0
2006-11-03 02:48:00,1.90738,1.90738,1.90738,1.90738,31100000.0
2006-11-03 02:49:00,1.90729,1.9073,1.90723,1.90723,21400000.0
2006-11-03 02:50:00,1.90724,1.90731,1.90724,1.90731,6800000.0
2006-11-03 02:51:00,1.90726,1.90734,1.90725,1.90732,63000000.0
2006-11-03 02:52:00,1.90727,1.90729,1.90722,1.90728,54400000.0
2006-11-03 02:53:00,1.90734,1.90734,1.90722,1.90733,24200000.0
2006-11-03 02:54:00,1.90734,1.90734,1.90726,1.90727,46600000.0
2006-11-03 02:55:00,1.90725,1.90731,1.90716,1.90725,26300000.0
2006-11-03 02:56:00,1.90735,1.90735,1.90725,1.9073,116200002.0
2006-11-03 02:57:00,1.90727,1.90735,1.90727,1.90728,36200000.0
2006-11-03 02:58:00,1.90733,1.90733,1.90729,1.90729,43699999.0
2006-11-03 02:59:00,1.90747,1.90747,1.90714,1.90738,97000000.0
2006-11-03 03:00:00,1.90722,1.90727,1.9072,1.9072,73800001.0
2006-11-03 03:01:00,1.9072,1.90721,1.90714,1.90718,61899999.0
2006-11-03 03:02:00,1.90725,1.90735,1.90725,1.9073,48300001.0
2006-11-03 03:03:00,1.90735,1.90735,1.90725,1.90733,26100000.0
2006-11-03 03:04:00,1.90733,1.90733,1.90724,1.90725,41300000.0
2006-11-03 03:05:00,1.90716,1.90723,1.90712,1.90712,14200000.0
2006-11-03 03:06:00,1.90708,1.90718,1.90708,1.90712,61900000.0
2006-11-03 03:07:00,1.90718,1.90718,1.90715,1.90718,14800000.0
2006-11-03 03:08:00,1.90711,1.90722,1.90711,1.90722,28300000.0
2006-11-03 03:09:00,1.90723,1.90737,1.90717,1.90734,91400000.0
2006-11-03 03:10:00,1.90743,1.90747,1.90735,1.90747,32500000.0
2006-11-03 03:11:00,1.90741,1.90748,1.90734,1.90734,82199998.0
2006-11-03 03:12:00,1.90741,1.90744,1.90731,1.90739,27600000.0
2006-11-03 03:13:00,1.90727,1.90738,1.90713,1.90736,72300001.0
2006-11-03 03:14:00,1.90743,1.90743,1.90732,1.90732,43200000.0
2006-11-03 03:15:00,1.90737,1.90737,1.90728,1.90728,9300000.0
2006-11-03 03:16:00,1.90737,1.90743,1.90736,1.90743,7500000.0
2006-11-03 03:17:00,1.90739,1.9075,1.90732,1.9075,103099998.0
2006-11-03 03:18:00,1.9075,1.90754,1.90742,1.90745,53399999.0
2006-11-03 03:19:00,1.90735,1.9074,1.90735,1.9074,27300000.0
2006-11-03 03:20:00,1.90739,1.90739,1.90731,1.90731,10600000.0
2006-11-03 03:21:00,1.90727,1.90728,1.90727,1.90728,39500000.0
2006-11-03 03:22:00,1.9073,1.90735,1.90725,1.90725,52000001.0
2006-11-03 03:23:00,1.9072,1.90746,1.90709,1.90731,94299999.0
2006-11-03 03:24:00,1.90734,1.90741,1.90734,1.90741,11600000.0
2006-11-03 03:25:00,1.9074,1.90745,1.90737,1.9074,16600000.0
2006-11-03 03:26:00,1.90738,1.90745,1.90738,1.90745,75600001.0
2006-11-03 03:27:00,1.90743,1.90743,1.90733,1.90737,60799999.0
2006-11-03 03:28:00,1.90741,1.90741,1.90732,1.90732,72299998.0
2006-11-03 03:29:00,1.90739,1.90739,1.90731,1.90731,31800000.0
2006-11-03 03:30:00,1.90736,1.90736,1.90734,1.90734,15900000.0
2006-11-03 03:31:00,1.90746,1.90751,1.90746,1.90751,13100000.0
2006-11-03 03:32:00,1.90753,1.90753,1.90743,1.90747,52300001.0
2006-11-03 03:33:00,1.90738,1.90738,1.90738,1.90738,16200000.0
2006-11-03 03:34:00,1.90748,1.9076,1.90747,1.90747,37200000.0
2006-11-03 03:35:00,1.90746,1.90746,1.90744,1.90744,29400000.0
2006-11-03 03:36:00,1.90737,1.90745,1.90737,1.9074,80399999.0
2006-11-03 03:37:00,1.9074,1.90748,1.9074,1.90746,53799999.0
2006-11-03 03:38:00,1.90738,1.90743,1.90733,1.90733,61900000.0
2006-11-03 03:39:00,1.90742,1.90751,1.90742,1.90742,19400000.0
2006-11-03 03:40:00,1.90743,1.90743,1.9073,1.90737,52299998.0
2006-11-03 03:41:00,1.90729,1.90735,1.90729,1.90735,8900000.0
2006-11-03 03:42:00,1.90735,1.90745,1.90731,1.90731,62400001.0
2006-11-03 03:43:00,1.90725,1.90737,1.90725,1.90737,23000000.0
2006-11-03 03:44:00,1.9074,1.9074,1.9074,1.9074,850000.0
2006-11-03 03:45:00,1.90738,1.90745,1.90738,1.90745,41699999.0
2006-11-03 03:46:00,1.9074,1.90747,1.90735,1.90735,64999999.0
2006-11-03 03:47:00,1.9074,1.90745,1.90738,1.90745,88400000.0
2006-11-03 03:48:00,1.90739,1.90743,1.90727,1.90743,47650000.0
2006-11-03 03:49:00,1.90739,1.90739,1.9073,1.90738,37999999.0
2006-11-03 03:50:00,1.9073,1.9073,1.90728,1.90728,24500001.0
2006-11-03 03:51:00,1.9073,1.90735,1.9073,1.9073,104700000.0
2006-11-03 03:52:00,1.90735,1.90735,1.9073,1.90735,15200000.0
2006-11-03 03:53:00,1.90734,1.90763,1.90734,1.90763,93200001.0
2006-11-03 03:54:00,1.9076,1.90771,1.90752,1.90752,79300000.0
2006-11-03 03:55:00,1.9075,1.90752,1.90747,1.90752,28100000.0
2006-11-03 03:56:00,1.90751,1.90755,1.90742,1.90755,30100000.0
2006-11-03 03:57:00,1.90747,1.9075,1.90747,1.9075,31900000.0
2006-11-03 03:58:00,1.90748,1.90756,1.90741,1.90755,59200000.0
2006-11-03 03:59:00,1.9075,1.90758,1.9075,1.90758,18600000.0
2006-11-03 04:00:00,1.90755,1.90755,1.90755,1.90755,9700000.0
2006-11-03 04:01:00,1.90752,1.90752,1.9075,1.9075,27100001.0
2006-11-03 04:02:00,1.90755,1.90755,1.90755,1.90755,6400000.0
2006-11-03 04:03:00,1.9075,1.9075,1.90745,1.9075,61699999.0
2006-11-03 04:04:00,1.90716,1.90759,1.90716,1.90726,86399999.0
2006-11-03 04:05:00,1.9075,1.90755,1.90748,1.90755,14900000.0
2006-11-03 04:06:00,1.90733,1.90751,1.90709,1.90751,45900000.0
2006-11-03 04:07:00,1.90742,1.90757,1.90742,1.90744,61300000.0
2006-11-03 04:08:00,1.90755,1.90755,1.90745,1.90755,61400000.0
2006-11-03 04:09:00,1.90752,1.90752,1.9074,1.90748,56499999.0
2006-11-03 04:10:00,1.90755,1.90763,1.90732,1.90757,70800001.0
2006-11-03 04:11:00,1.90755,1.90755,1.9075,1.9075,61600000.0
2006-11-03 04:12:00,1.90755,1.90755,1.9075,1.9075,25400000.0
2006-11-03 04:13:00,1.90755,1.90758,1.90745,1.90745,82200000.0
2006-11-03 04:14:00,1.90751,1.9076,1.90741,1.90741,61100001.0
2006-11-03 04:15:00,1.90757,1.90767,1.90757,1.90759,44800000.0
2006-11-03 04:16:00,1.90762,1.90774,1.90762,1.90768,134200001.0
2006-11-03 04:17:00,1.90762,1.90767,1.90761,1.90767,38800001.0
2006-11-03 04:18:00,1.90773,1.90773,1.90768,1.90768,10400000.0
2006-11-03 04:19:00,1.90762,1.90762,1.90743,1.90746,55899999.0
2006-11-03 04:20:00,1.90745,1.90755,1.90745,1.9075,15700000.0
2006-11-03 04:21:00,1.90755,1.90758,1.90755,1.90755,93200000.0
2006-11-03 04:22:00,1.90748,1.90755,1.90745,1.90755,57499999.0
2006-11-03 04:23:00,1.90755,1.90755,1.9075,1.9075,14100000.0
2006-11-03 04:24:00,1.9075,1.90755,1.9075,1.9075,55400000.0
2006-11-03 04:25:00,1.9075,1.9075,1.9075,1.9075,14700000.0
2006-11-03 04:26:00,1.90762,1.90768,1.90725,1.90725,93299999.0
2006-11-03 04:27:00,1.90752,1.90752,1.90741,1.90752,38199999.0
2006-11-03 04:28:00,1.90748,1.90755,1.90745,1.90755,89600002.0
2006-11-03 04:29:00,1.90752,1.90752,1.90742,1.90747,77100001.0
2006-11-03 04:30:00,1.90738,1.90743,1.90733,1.90733,58199999.0
2006-11-03 04:31:00,1.90742,1.90742,1.90732,1.90732,14700000.0
2006-11-03 04:32:00,1.90738,1.90738,1.9073,1.90733,35300000.0
2006-11-03 04:33:00,1.90737,1.9075,1.9073,1.9073,16000000.0
2006-11-03 04:34:00,1.90744,1.90746,1.90744,1.90746,28200000.0
2006-11-03 04:35:00,1.90735,1.90745,1.90735,1.90745,54400000.0
2006-11-03 04:36:00,1.9074,1.90747,1.90735,1.90745,26300000.0
2006-11-03 04:37:00,1.90745,1.90745,1.90735,1.9074,40900000.0
2006-11-03 04:38:00,1.90738,1.90743,1.90735,1.90743,63100000.0
2006-11-03 04:39:00,1.90749,1.90749,1.90746,1.90746,11800000.0
2006-11-03 04:40:00,1.90754,1.90754,1.90738,1.90738,15600000.0
2006-11-03 04:41:00,1.90737,1.90743,1.90737,1.90743,2100000.0
2006-11-03 04:42:00,1.9074,1.90745,1.90738,1.90738,91200000.0
2006-11-03 04:43:00,1.90737,1.90752,1.90737,1.90752,56600000.0
2006-11-03 04:44:00,1.9075,1.90755,1.90745,1.90745,21500000.0
2006-11-03 04:45:00,1.90742,1.90742,1.90733,1.90733,9700000.0
2006-11-03 04:46:00,1.90731,1.90741,1.90731,1.90737,69200000.0
2006-11-03 04:47:00,1.90728,1.90735,1.90728,1.9073,86300001.0
2006-11-03 04:48:00,1.90735,1.90735,1.90735,1.90735,44900001.0
2006-11-03 04:49:00,1.90728,1.90735,1.90728,1.90735,38500000.0
2006-11-03 04:50:00,1.90741,1.90742,1.9073,1.90737,67499999.0
2006-11-03 04:51:00,1.90728,1.90735,1.90728,1.90728,28500000.0
2006-11-03 04:52:00,1.90742,1.90748,1.90742,1.90748,5300000.0
2006-11-03 04:53:00,1.90743,1.90757,1.90737,1.90751,86999997.0
2006-11-03 04:54:00,1.90753,1.90753,1.90737,1.90739,60800000.0
2006-11-03 04:55:00,1.90743,1.90743,1.90729,1.90737,33500000.0
2006-11-03 04:56:00,1.90732,1.90741,1.90732,1.90735,83399999.0
2006-11-03 04:57:00,1.9074,1.90762,1.9074,1.90762,66300000.0
2006-11-03 04:58:00,1.90753,1.90767,1.90753,1.90761,70000000.0
2006-11-03 04:59:00,1.9076,1.9077,1.9076,1.90762,38500000.0
2006-11-03 05:00:00,1.90765,1.90765,1.9076,1.9076,51299999.0
2006-11-03 05:01:00,1.90757,1.90769,1.90757,1.90759,42300000.0
2006-11-03 05:02:00,1.90768,1.90768,1.90765,1.90765,4300000.0
2006-11-03 05:03:00,1.9077,1.90776,1.90757,1.90763,43400001.0
2006-11-03 05:04:00,1.9077,1.90777,1.9077,1.90777,26800000.0
2006-11-03 05:05:00,1.90773,1.90773,1.90765,1.90769,75200001.0
2006-11-03 05:06:00,1.90772,1.90772,1.90761,1.90768,89300000.0
2006-11-03 05:07:00,1.9077,1.90772,1.90762,1.9077,26600000.0
2006-11-03 05:08:00,1.90767,1.90767,1.90763,1.90763,31200000.0
2006-11-03 05:09:00,1.90772,1.90778,1.90759,1.90776,106400001.0
2006-11-03 05:10:00,1.90768,1.90783,1.90768,1.90783,33099999.0
2006-11-03 05:11:00,1.90781,1.90786,1.90776,1.90785,31800000.0
2006-11-03 05:12:00,1.90793,1.90793,1.90782,1.90793,51700000.0
2006-11-03 05:13:00,1.90792,1.90792,1.90779,1.9078,80199999.0
2006-11-03 05:14:00,1.90779,1.90793,1.90779,1.90789,60470000.0
2006-11-03 05:15:00,1.90791,1.90798,1.90785,1.90792,57800000.0
2006-11-03 05:16:00,1.90785,1.90795,1.90781,1.90795,53199999.0
2006-11-03 05:17:00,1.90804,1.90804,1.90794,1.90795,28700000.0
2006-11-03 05:18:00,1.90798,1.90807,1.90798,1.90805,32100000.0
2006-11-03 05:19:00,1.90803,1.90811,1.90803,1.90804,43600000.0
2006-11-03 05:20:00,1.90787,1.90804,1.9078,1.90796,46700000.0
2006-11-03 05:21:00,1.908,1.90812,1.908,1.90807,25299999.0
2006-11-03 05:22:00,1.90818,1.90821,1.90815,1.90817,86800000.0
2006-11-03 05:23:00,1.90819,1.90819,1.90813,1.90813,18800001.0
2006-11-03 05:24:00,1.90805,1.9081,1.90805,1.9081,38000001.0
2006-11-03 05:25:00,1.90812,1.90813,1.90802,1.90813,32200000.0
2006-11-03 05:26:00,1.9081,1.90814,1.90805,1.90809,84700000.0
2006-11-03 05:27:00,1.9081,1.90812,1.90804,1.90804,51800000.0
2006-11-03 05:28:00,1.90817,1.90822,1.90815,1.90817,47400000.0
2006-11-03 05:29:00,1.90808,1.90828,1.90795,1.90819,78200000.0
2006-11-03 05:30:00,1.9082,1.90826,1.90797,1.90812,58800000.0
2006-11-03 05:31:00,1.90825,1.90831,1.90781,1.90788,165100000.0
2006-11-03 05:32:00,1.90795,1.90823,1.9078,1.90788,74799999.0
2006-11-03 05:33:00,1.90816,1.90816,1.90797,1.90798,81199999.0
2006-11-03 05:34:00,1.90801,1.90801,1.90767,1.90795,111700000.0
2006-11-03 05:35:00,1.90786,1.90789,1.90786,1.90789,36800000.0
2006-11-03 05:36:00,1.9078,1.90785,1.9078,1.90785,10700000.0
2006-11-03 05:37:00,1.90775,1.90781,1.90774,1.9078,19500000.0
2006-11-03 05:38:00,1.90794,1.90794,1.90785,1.90785,12800000.0
2006-11-03 05:39:00,1.9078,1.9078,1.90777,1.90777,9700000.0
2006-11-03 05:40:00,1.90788,1.90796,1.90774,1.90796,45000001.0
2006-11-03 05:41:00,1.908,1.90805,1.90795,1.90795,105400000.0
2006-11-03 05:42:00,1.90806,1.90813,1.90806,1.90813,23000000.0
2006-11-03 05:43:00,1.9081,1.9081,1.90804,1.90804,73599999.0
2006-11-03 05:44:00,1.90802,1.90802,1.90794,1.90796,49200000.0
2006-11-03 05:45:00,1.90799,1.90799,1.90798,1.90798,12600000.0
2006-11-03 05:46:00,1.90779,1.90786,1.90779,1.90786,38299998.0
2006-11-03 05:47:00,1.90788,1.90793,1.90784,1.90793,33100001.0
2006-11-03 05:48:00,1.90802,1.90802,1.90794,1.90802,35400000.0
2006-11-03 05:49:00,1.90792,1.90805,1.90792,1.90805,39700000.0
2006-11-03 05:50:00,1.90817,1.90817,1.90817,1.90817,200000.0
2006-11-03 05:51:00,1.90812,1.90822,1.90812,1.90822,42599999.0
2006-11-03 05:52:00,1.90818,1.9082,1.90817,1.90817,25700000.0
2006-11-03 05:53:00,1.90812,1.90822,1.90809,1.90821,42000000.0
2006-11-03 05:54:00,1.90823,1.90823,1.90803,1.90815,49050000.0
2006-11-03 05:55:00,1.90807,1.90811,1.90803,1.90808,74800000.0
2006-11-03 05:56:00,1.90807,1.90815,1.90807,1.9081,86500002.0
2006-11-03 05:57:00,1.90817,1.90823,1.90816,1.90823,32100000.0
2006-11-03 05:58:00,1.90823,1.90823,1.9081,1.90818,73000000.0
2006-11-03 05:59:00,1.90808,1.90815,1.90805,1.9081,39300000.0
2006-11-03 06:00:00,1.90815,1.90815,1.90805,1.90807,107800001.0
2006-11-03 06:01:00,1.90812,1.90812,1.90798,1.90798,42200002.0
2006-11-03 06:02:00,1.908,1.908,1.90795,1.908,40700000.0
2006-11-03 06:03:00,1.90809,1.90814,1.90801,1.90814,73000000.0
2006-11-03 06:04:00,1.90802,1.90803,1.90802,1.90803,21500001.0
2006-11-03 06:05:00,1.90792,1.908,1.9079,1.90798,42600000.0
2006-11-03 06:06:00,1.90795,1.90805,1.90795,1.908,39000000.0
2006-11-03 06:07:00,1.908,1.90805,1.90795,1.908,64999999.0
2006-11-03 06:08:00,1.90799,1.90818,1.90787,1.90795,36900000.0
2006-11-03 06:09:00,1.908,1.90805,1.908,1.908,55300000.0
2006-11-03 06:10:00,1.908,1.90805,1.90795,1.90805,20400000.0
2006-11-03 06:11:00,1.90805,1.90805,1.908,1.908,52400000.0
2006-11-03 06:12:00,1.90802,1.90802,1.90794,1.90798,42100000.0
2006-11-03 06:13:00,1.90802,1.90802,1.90794,1.90798,66500000.0
2006-11-03 06:14:00,1.908,1.90806,1.90788,1.908,96200001.0
2006-11-03 06:15:00,1.90803,1.90803,1.90789,1.90803,20800000.0
2006-11-03 06:16:00,1.908,1.90807,1.90795,1.90795,80500001.0
2006-11-03 06:17:00,1.90793,1.90824,1.90781,1.9082,48100000.0
2006-11-03 06:18:00,1.908,1.90802,1.90797,1.90802,26900001.0
2006-11-03 06:19:00,1.90794,1.908,1.90794,1.908,34000000.0
2006-11-03 06:20:00,1.90798,1.90801,1.90795,1.90799,30300000.0
2006-11-03 06:21:00,1.90812,1.90821,1.90806,1.90808,76100000.0
2006-11-03 06:22:00,1.90792,1.90801,1.90784,1.90801,92200000.0
2006-11-03 06:23:00,1.90808,1.90808,1.90797,1.908,35100000.0
2006-11-03 06:24:00,1.90805,1.90805,1.90797,1.90802,154899999.0
2006-11-03 06:25:00,1.9081,1.90813,1.90803,1.90803,34500000.0
2006-11-03 06:26:00,1.90797,1.90805,1.90797,1.90805,12200000.0
2006-11-03 06:27:00,1.908,1.90808,1.90797,1.90808,45099999.0
2006-11-03 06:28:00,1.908,1.90807,1.908,1.908,49300000.0
2006-11-03 06:29:00,1.90807,1.90807,1.90807,1.90807,4300000.0
2006-11-03 06:30:00,1.908,1.90805,1.90795,1.90805,78300002.0
2006-11-03 06:31:00,1.90797,1.90802,1.90795,1.90795,14000000.0
2006-11-03 06:32:00,1.90795,1.908,1.90794,1.908,40900000.0
2006-11-03 06:33:00,1.90797,1.90804,1.90793,1.90804,29500000.0
2006-11-03 06:34:00,1.90795,1.90805,1.90795,1.90802,64300001.0
2006-11-03 06:35:00,1.908,1.908,1.90795,1.90795,2300000.0
2006-11-03 06:36:00,1.90798,1.90802,1.90791,1.90791,69199999.0
2006-11-03 06:37:00,1.90777,1.9079,1.90773,1.90784,48499999.0
2006-11-03 06:38:00,1.90795,1.90795,1.90795,1.90795,25399999.0
2006-11-03 06:39:00,1.9079,1.90795,1.9079,1.90795,19000000.0
2006-11-03 06:40:00,1.90784,1.90784,1.90773,1.90773,29400000.0
2006-11-03 06:41:00,1.90764,1.90764,1.90753,1.90757,26300000.0
2006-11-03 06:42:00,1.90744,1.90752,1.90744,1.90747,36100000.0
2006-11-03 06:43:00,1.90748,1.90752,1.90748,1.90748,17800000.0
2006-11-03 06:44:00,1.90753,1.90758,1.90745,1.9075,72600000.0
2006-11-03 06:45:00,1.90748,1.90748,1.90736,1.9074,23800000.0
2006-11-03 06:46:00,1.90747,1.90752,1.90738,1.90751,31000000.0
2006-11-03 06:47:00,1.9075,1.90763,1.9074,1.9074,117100003.0
2006-11-03 06:48:00,1.9075,1.90759,1.9075,1.90757,83200000.0
2006-11-03 06:49:00,1.90745,1.90745,1.90745,1.90745,3200000.0
2006-11-03 06:50:00,1.90748,1.90751,1.90747,1.90751,59899999.0
2006-11-03 06:51:00,1.90747,1.90751,1.90742,1.90748,81200001.0
2006-11-03 06:52:00,1.90752,1.90758,1.90732,1.90732,27200001.0
2006-11-03 06:53:00,1.90765,1.90765,1.90758,1.90758,35900000.0
2006-11-03 06:54:00,1.90765,1.90765,1.9076,1.90765,49300000.0
2006-11-03 06:55:00,1.90761,1.90763,1.90755,1.90759,55600001.0
2006-11-03 06:56:00,1.90764,1.90788,1.90764,1.90785,60599999.0
2006-11-03 06:57:00,1.90786,1.90788,1.90782,1.90782,37899999.0
2006-11-03 06:58:00,1.90782,1.90782,1.90778,1.90778,15900000.0
2006-11-03 06:59:00,1.9077,1.90773,1.9076,1.9076,53400000.0
2006-11-03 07:00:00,1.90778,1.90781,1.90771,1.90771,62900001.0
2006-11-03 07:01:00,1.90767,1.90776,1.90766,1.90773,64300000.0
2006-11-03 07:02:00,1.90783,1.90785,1.90783,1.90785,13400000.0
2006-11-03 07:03:00,1.90766,1.90784,1.90763,1.90768,76999999.0
2006-11-03 07:04:00,1.90785,1.90785,1.9078,1.9078,21600000.0
2006-11-03 07:05:00,1.90777,1.90785,1.90777,1.9078,34200000.0
2006-11-03 07:06:00,1.90789,1.90789,1.90763,1.90787,27600000.0
2006-11-03 07:07:00,1.90777,1.90777,1.9077,1.9077,46300001.0
2006-11-03 07:08:00,1.90776,1.90783,1.90773,1.90783,53800000.0
2006-11-03 07:09:00,1.9078,1.9078,1.9077,1.9078,17100000.0
2006-11-03 07:10:00,1.90776,1.90779,1.90776,1.90779,8000000.0
2006-11-03 07:11:00,1.90765,1.90765,1.90765,1.90765,15900000.0
2006-11-03 07:12:00,1.90773,1.90778,1.90773,1.90778,38500000.0
2006-11-03 07:13:00,1.90785,1.90785,1.90775,1.90777,34800000.0
2006-11-03 07:14:00,1.90775,1.90785,1.90775,1.9078,126100000.0
2006-11-03 07:15:00,1.90785,1.90785,1.9077,1.90785,37300000.0
2006-11-03 07:16:00,1.90781,1.90791,1.90781,1.90781,75300001.0
2006-11-03 07:17:00,1.90785,1.90788,1.90777,1.90785,68400000.0
2006-11-03 07:18:00,1.9078,1.9078,1.9078,1.9078,69999999.0
2006-11-03 07:19:00,1.90787,1.90796,1.90763,1.90773,56600000.0
2006-11-03 07:20:00,1.9078,1.90803,1.9078,1.90803,55900000.0
2006-11-03 07:21:00,1.90802,1.90813,1.90802,1.90808,61999999.0
2006-11-03 07:22:00,1.90801,1.9081,1.90801,1.90808,25350000.0
2006-11-03 07:23:00,1.90809,1.90809,1.90806,1.90806,2700000.0
2006-11-03 07:24:00,1.90807,1.90808,1.9079,1.90792,85100000.0
2006-11-03 07:25:00,1.90794,1.90808,1.90789,1.90792,63000000.0
2006-11-03 07:26:00,1.90789,1.90802,1.90789,1.90802,104400001.0
2006-11-03 07:27:00,1.90785,1.90795,1.90785,1.90788,50200000.0
2006-11-03 07:28:00,1.90788,1.9079,1.90788,1.9079,7200000.0
2006-11-03 07:29:00,1.90795,1.90795,1.90795,1.90795,6000000.0
2006-11-03 07:30:00,1.90791,1.90791,1.90784,1.90784,41699998.0
2006-11-03 07:31:00,1.90772,1.90772,1.9076,1.90768,82299999.0
2006-11-03 07:32:00,1.9077,1.90775,1.9077,1.9077,56000001.0
2006-11-03 07:33:00,1.90775,1.90775,1.90768,1.90775,56900000.0
2006-11-03 07:34:00,1.9077,1.90775,1.90767,1.9077,71600000.0
2006-11-03 07:35:00,1.90775,1.90777,1.90765,1.9077,86299999.0
2006-11-03 07:36:00,1.90773,1.90773,1.90762,1.90762,53199999.0
2006-11-03 07:37:00,1.90738,1.90778,1.90729,1.90751,41600000.0
2006-11-03 07:38:00,1.90761,1.90775,1.90761,1.90775,3200000.0
2006-11-03 07:39:00,1.9077,1.9077,1.9077,1.9077,15500000.0
2006-11-03 07:40:00,1.9077,1.90775,1.90762,1.9077,22700000.0
2006-11-03 07:41:00,1.90771,1.90771,1.90764,1.90764,22300000.0
2006-11-03 07:42:00,1.90762,1.90772,1.90762,1.90763,53400000.0
2006-11-03 07:43:00,1.90778,1.90778,1.9077,1.9077,99000000.0
2006-11-03 07:44:00,1.90754,1.90766,1.90747,1.90766,78300000.0
2006-11-03 07:45:00,1.90773,1.90773,1.90768,1.90768,60899998.0
2006-11-03 07:46:00,1.9078,1.90789,1.9078,1.90782,21900000.0
2006-11-03 07:47:00,1.90779,1.90786,1.90779,1.90786,4800000.0
2006-11-03 07:48:00,1.90787,1.90796,1.90777,1.90794,93100002.0
2006-11-03 07:49:00,1.9079,1.90797,1.9079,1.90795,69699999.0
2006-11-03 07:50:00,1.9079,1.9079,1.90787,1.90787,16000000.0
2006-11-03 07:51:00,1.90787,1.90788,1.90782,1.90782,18000000.0
2006-11-03 07:52:00,1.90784,1.90791,1.90784,1.90791,13900000.0
2006-11-03 07:53:00,1.90788,1.90788,1.90788,1.90788,2900000.0
2006-11-03 07:54:00,1.90797,1.90798,1.90794,1.90798,12100000.0
2006-11-03 07:55:00,1.90775,1.90803,1.90775,1.90796,67700000.0
2006-11-03 07:56:00,1.90808,1.90808,1.90805,1.90805,22600000.0
2006-11-03 07:57:00,1.90806,1.90806,1.90804,1.90804,8700000.0
2006-11-03 07:58:00,1.90795,1.90805,1.90795,1.90805,15900000.0
2006-11-03 07:59:00,1.908,1.90805,1.90795,1.90805,114100003.0
2006-11-03 08:00:00,1.90793,1.90793,1.90787,1.90787,8400000.0
2006-11-03 08:01:00,1.90795,1.90795,1.90785,1.90785,76600000.0
2006-11-03 08:02:00,1.9079,1.90795,1.90787,1.9079,69100000.0
2006-11-03 08:03:00,1.908,1.9081,1.908,1.90806,17400000.0
2006-11-03 08:04:00,1.90815,1.90822,1.90811,1.90822,42500000.0
2006-11-03 08:05:00,1.90822,1.90822,1.90803,1.90818,50700000.0
2006-11-03 08:06:00,1.90813,1.9082,1.90813,1.9082,22400000.0
2006-11-03 08:07:00,1.9081,1.90812,1.90801,1.90801,71300000.0
2006-11-03 08:08:00,1.908,1.90812,1.90797,1.90812,64199998.0
2006-11-03 08:09:00,1.9081,1.90813,1.90804,1.90813,57600001.0
2006-11-03 08:10:00,1.90804,1.90805,1.90779,1.90782,135899998.0
2006-11-03 08:11:00,1.90782,1.90782,1.90778,1.9078,65199999.0
2006-11-03 08:12:00,1.90783,1.90802,1.90783,1.90791,87100000.0
2006-11-03 08:13:00,1.90792,1.90794,1.90778,1.90785,73100001.0
2006-11-03 08:14:00,1.90775,1.90794,1.90775,1.90792,85800000.0
2006-11-03 08:15:00,1.90797,1.90802,1.9079,1.908,87100000.0
2006-11-03 08:16:00,1.90793,1.90807,1.90793,1.90807,8700000.0
2006-11-03 08:17:00,1.90808,1.90808,1.90797,1.90797,60599999.0
2006-11-03 08:18:00,1.90794,1.90807,1.90794,1.90795,61299999.0
2006-11-03 08:19:00,1.90802,1.90809,1.90802,1.90807,54300002.0
2006-11-03 08:20:00,1.90807,1.90813,1.908,1.90808,57399999.0
2006-11-03 08:21:00,1.90798,1.90799,1.90789,1.90789,68899999.0
2006-11-03 08:22:00,1.90793,1.90793,1.90785,1.90786,48700000.0
2006-11-03 08:23:00,1.90795,1.90795,1.90795,1.90795,19600000.0
2006-11-03 08:24:00,1.9079,1.90795,1.9078,1.90795,11000000.0
2006-11-03 08:25:00,1.90787,1.90794,1.90785,1.90788,63900001.0
2006-11-03 08:26:00,1.90782,1.90785,1.90775,1.9078,101200001.0
2006-11-03 08:27:00,1.90778,1.90781,1.90764,1.90764,20600000.0
2006-11-03 08:28:00,1.90751,1.90769,1.90751,1.90766,88500001.0
2006-11-03 08:29:00,1.90772,1.90776,1.90767,1.90767,52100000.0
2006-11-03 08:30:00,1.90774,1.90784,1.90772,1.90772,62200000.0
2006-11-03 08:31:00,1.9077,1.90785,1.90769,1.90777,69200001.0
2006-11-03 08:32:00,1.90774,1.90791,1.90769,1.90791,21200000.0
2006-11-03 08:33:00,1.90801,1.9081,1.90783,1.90783,122400002.0
2006-11-03 08:34:00,1.90776,1.90794,1.90776,1.90789,61500000.0
2006-11-03 08:35:00,1.90795,1.90797,1.90787,1.9079,28600000.0
2006-11-03 08:36:00,1.9079,1.90798,1.9079,1.90798,19900000.0
2006-11-03 08:37:00,1.90786,1.90795,1.90786,1.90792,56099999.0
2006-11-03 08:38:00,1.90798,1.90801,1.90787,1.90787,38800000.0
2006-11-03 08:39:00,1.90797,1.90798,1.90775,1.90775,25900000.0
2006-11-03 08:40:00,1.90771,1.90797,1.90771,1.90783,83400000.0
2006-11-03 08:41:00,1.90785,1.90785,1.90775,1.9078,118499998.0
2006-11-03 08:42:00,1.9079,1.90795,1.90778,1.90792,93100000.0
2006-11-03 08:43:00,1.9079,1.90797,1.90772,1.90789,107400000.0
2006-11-03 08:44:00,1.90794,1.90794,1.90793,1.90793,36399998.0
2006-11-03 08:45:00,1.90804,1.90804,1.90779,1.90782,27699999.0
2006-11-03 08:46:00,1.90785,1.90796,1.90785,1.90788,64500000.0
2006-11-03 08:47:00,1.9079,1.90796,1.90784,1.90787,75200001.0
2006-11-03 08:48:00,1.90792,1.90796,1.90777,1.90791,77600000.0
2006-11-03 08:49:00,1.90805,1.90805,1.908,1.90802,45700001.0
2006-11-03 08:50:00,1.90798,1.9081,1.90774,1.90787,58500000.0
2006-11-03 08:51:00,1.90798,1.90801,1.90797,1.90797,74300001.0
2006-11-03 08:52:00,1.9079,1.90797,1.9079,1.90795,38200000.0
2006-11-03 08:53:00,1.90797,1.90807,1.90797,1.90806,30100000.0
2006-11-03 08:54:00,1.9081,1.9081,1.90807,1.9081,29099999.0
2006-11-03 08:55:00,1.90819,1.90834,1.90819,1.90829,25900000.0
2006-11-03 08:56:00,1.90825,1.90825,1.90815,1.90815,9100000.0
2006-11-03 08:57:00,1.90822,1.9083,1.90813,1.90813,55000001.0
2006-11-03 08:58:00,1.9082,1.9083,1.90812,1.90814,147600002.0
2006-11-03 08:59:00,1.90825,1.90828,1.9082,1.9082,56400000.0
2006-11-03 09:00:00,1.9082,1.9082,1.90815,1.90815,20800000.0
2006-11-03 09:01:00,1.90818,1.90818,1.90812,1.90816,50900000.0
2006-11-03 09:02:00,1.90816,1.90816,1.90801,1.90801,48500001.0
2006-11-03 09:03:00,1.90805,1.90829,1.90805,1.90826,107200000.0
2006-11-03 09:04:00,1.90818,1.9082,1.90806,1.90806,100699998.0
2006-11-03 09:05:00,1.90812,1.9082,1.90811,1.90815,52700000.0
2006-11-03 09:06:00,1.90811,1.90812,1.90806,1.90812,39600000.0
2006-11-03 09:07:00,1.9081,1.90815,1.90805,1.90805,85700000.0
2006-11-03 09:08:00,1.90803,1.90806,1.90786,1.90793,55400000.0
2006-11-03 09:09:00,1.90788,1.90788,1.90761,1.9077,59300000.0
2006-11-03 09:10:00,1.90777,1.90783,1.90775,1.90783,101800000.0
2006-11-03 09:11:00,1.90789,1.90789,1.90788,1.90788,16300000.0
2006-11-03 09:12:00,1.90797,1.90813,1.90794,1.90813,51899999.0
2006-11-03 09:13:00,1.90812,1.90817,1.9081,1.9081,59100000.0
2006-11-03 09:14:00,1.90795,1.90805,1.90775,1.90805,94799999.0
2006-11-03 09:15:00,1.908,1.908,1.90779,1.90782,28400000.0
2006-11-03 09:16:00,1.90781,1.90781,1.90768,1.90768,36600000.0
2006-11-03 09:17:00,1.90772,1.90778,1.90764,1.9077,57200000.0
2006-11-03 09:18:00,1.9076,1.9076,1.90717,1.90717,84300000.0
2006-11-03 09:19:00,1.9073,1.90731,1.90695,1.90695,48999999.0
2006-11-03 09:20:00,1.90678,1.90688,1.90678,1.90679,68400000.0
2006-11-03 09:21:00,1.90683,1.90696,1.90683,1.90696,25100000.0
2006-11-03 09:22:00,1.9069,1.90716,1.9069,1.90712,121100000.0
2006-11-03 09:23:00,1.90717,1.90723,1.90707,1.90723,49800000.0
2006-11-03 09:24:00,1.90733,1.90742,1.90725,1.90725,51800000.0
2006-11-03 09:25:00,1.90724,1.9074,1.90721,1.90721,56700000.0
2006-11-03 09:26:00,1.90735,1.90749,1.90735,1.90746,49799999.0
2006-11-03 09:27:00,1.90755,1.90755,1.90752,1.90752,40800000.0
2006-11-03 09:28:00,1.90749,1.90749,1.90713,1.90713,79700000.0
2006-11-03 09:29:00,1.90724,1.9073,1.90718,1.90719,75699999.0
2006-11-03 09:30:00,1.90703,1.90717,1.90703,1.90717,106300000.0
2006-11-03 09:31:00,1.90711,1.90719,1.90706,1.90716,100200001.0
2006-11-03 09:32:00,1.90711,1.90711,1.90694,1.90694,22800000.0
2006-11-03 09:33:00,1.90705,1.90709,1.9066,1.9066,42600000.0
2006-11-03 09:34:00,1.90658,1.90666,1.90642,1.90642,74100000.0
2006-11-03 09:35:00,1.90624,1.9063,1.90616,1.9063,31000000.0
2006-11-03 09:36:00,1.90629,1.90651,1.90629,1.90646,73600000.0
2006-11-03 09:37:00,1.9064,1.9065,1.90631,1.90631,41099999.0
2006-11-03 09:38:00,1.90632,1.90639,1.90628,1.90628,111300001.0
2006-11-03 09:39:00,1.90606,1.90608,1.90583,1.90583,69200001.0
2006-11-03 09:40:00,1.90561,1.90574,1.90558,1.90561,132599998.0
2006-11-03 09:41:00,1.90542,1.90581,1.90542,1.9058,33200000.0
2006-11-03 09:42:00,1.90564,1.90564,1.90507,1.90526,52199998.0
2006-11-03 09:43:00,1.90515,1.90595,1.90515,1.9059,51999999.0
2006-11-03 09:44:00,1.90599,1.90608,1.90597,1.90608,67200000.0
2006-11-03 09:45:00,1.90608,1.90617,1.90605,1.90617,30700000.0
2006-11-03 09:46:00,1.90641,1.90665,1.90641,1.90665,87900002.0
2006-11-03 09:47:00,1.90667,1.90682,1.90667,1.9067,63500001.0
2006-11-03 09:48:00,1.90673,1.90679,1.9067,1.9067,111600001.0
2006-11-03 09:49:00,1.90688,1.90704,1.9068,1.90704,91400001.0
2006-11-03 09:50:00,1.907,1.907,1.90698,1.90698,3600000.0
2006-11-03 09:51:00,1.907,1.90707,1.907,1.90703,69900000.0
2006-11-03 09:52:00,1.90713,1.90728,1.90706,1.90715,49200002.0
2006-11-03 09:53:00,1.90703,1.90703,1.90649,1.9065,73699999.0
2006-11-03 09:54:00,1.9065,1.9066,1.90637,1.90646,109800000.0
2006-11-03 09:55:00,1.90645,1.90663,1.90626,1.90662,64100000.0
2006-11-03 09:56:00,1.90668,1.90668,1.90662,1.90668,26300000.0
2006-11-03 09:57:00,1.9066,1.9066,1.90643,1.90649,45200000.0
2006-11-03 09:58:00,1.90654,1.90654,1.90646,1.90648,111200000.0
2006-11-03 09:59:00,1.90647,1.90658,1.90637,1.90639,65900001.0
2006-11-03 10:00:00,1.90632,1.90632,1.90587,1.90587,36700000.0
2006-11-03 10:01:00,1.90584,1.90628,1.90584,1.90628,69399999.0
2006-11-03 10:02:00,1.90637,1.90644,1.90637,1.9064,47300000.0
2006-11-03 10:03:00,1.90648,1.90649,1.90638,1.90638,54500002.0
2006-11-03 10:04:00,1.90638,1.90651,1.90636,1.90647,87999999.0
2006-11-03 10:05:00,1.90645,1.90655,1.90645,1.90655,22100000.0
2006-11-03 10:06:00,1.9066,1.90671,1.90651,1.90651,83100000.0
2006-11-03 10:07:00,1.90655,1.9067,1.90655,1.9067,16400000.0
2006-11-03 10:08:00,1.90667,1.90674,1.90664,1.90671,108499998.0
2006-11-03 10:09:00,1.90683,1.90685,1.9068,1.9068,38600000.0
2006-11-03 10:10:00,1.90682,1.90707,1.90682,1.90707,108550000.0
2006-11-03 10:11:00,1.90695,1.90695,1.90684,1.90685,53800001.0
2006-11-03 10:12:00,1.90686,1.90686,1.90667,1.90669,44599999.0
2006-11-03 10:13:00,1.90662,1.90682,1.90662,1.90682,57800000.0
2006-11-03 10:14:00,1.90674,1.9069,1.90671,1.90681,72000000.0
2006-11-03 10:15:00,1.90689,1.90715,1.90685,1.90715,43000000.0
2006-11-03 10:16:00,1.90719,1.90747,1.90719,1.90747,36499999.0
2006-11-03 10:17:00,1.90757,1.90778,1.90757,1.90777,43900000.0
2006-11-03 10:18:00,1.90772,1.90779,1.90764,1.90773,47300000.0
2006-11-03 10:19:00,1.90759,1.90759,1.90736,1.90745,94499999.0
2006-11-03 10:20:00,1.90747,1.90748,1.90735,1.90739,75000001.0
2006-11-03 10:21:00,1.90741,1.90746,1.9073,1.9073,74300000.0
2006-11-03 10:22:00,1.90728,1.90732,1.90712,1.90712,82399999.0
2006-11-03 10:23:00,1.9072,1.90732,1.90718,1.90725,80399998.0
2006-11-03 10:24:00,1.90736,1.90753,1.90725,1.90753,80500000.0
2006-11-03 10:25:00,1.90748,1.90755,1.90743,1.90755,121500000.0
2006-11-03 10:26:00,1.90755,1.90755,1.9075,1.90755,71600000.0
2006-11-03 10:27:00,1.9075,1.9075,1.90736,1.90739,73899999.0
2006-11-03 10:28:00,1.9074,1.9074,1.90732,1.90738,61000000.0
2006-11-03 10:29:00,1.90733,1.90733,1.90724,1.90724,75899998.0
2006-11-03 10:30:00,1.9073,1.9074,1.9073,1.90733,83999999.0
2006-11-03 10:31:00,1.9073,1.90732,1.90726,1.90728,35700000.0
2006-11-03 10:32:00,1.90718,1.90727,1.90717,1.90722,127799999.0
2006-11-03 10:33:00,1.90725,1.90725,1.90725,1.90725,11800000.0
2006-11-03 10:34:00,1.90721,1.90724,1.90716,1.90724,45100001.0
2006-11-03 10:35:00,1.90725,1.90725,1.9072,1.9072,20900000.0
2006-11-03 10:36:00,1.90724,1.90726,1.90724,1.90726,12800000.0
2006-11-03 10:37:00,1.9073,1.90736,1.90723,1.90727,57200000.0
2006-11-03 10:38:00,1.90727,1.90754,1.90726,1.90754,43400000.0
2006-11-03 10:39:00,1.90751,1.90751,1.90728,1.90728,70500000.0
2006-11-03 10:40:00,1.90735,1.90751,1.90734,1.90751,68500002.0
2006-11-03 10:41:00,1.90745,1.9075,1.90742,1.90743,33500000.0
2006-11-03 10:42:00,1.90747,1.9075,1.90743,1.90743,87099998.0
2006-11-03 10:43:00,1.90743,1.90751,1.90735,1.90738,115899999.0
2006-11-03 10:44:00,1.90737,1.90742,1.9073,1.90733,126399998.0
2006-11-03 10:45:00,1.90727,1.90727,1.90717,1.90719,11200000.0
2006-11-03 10:46:00,1.90708,1.90735,1.90708,1.90735,56600001.0
2006-11-03 10:47:00,1.90752,1.90785,1.90752,1.90785,52499999.0
2006-11-03 10:48:00,1.90812,1.90833,1.90812,1.90833,4800000.0
2006-11-03 10:49:00,1.9085,1.90857,1.9085,1.90854,63900000.0
2006-11-03 10:50:00,1.90848,1.90852,1.90842,1.90842,23100000.0
2006-11-03 10:51:00,1.90842,1.90845,1.90833,1.90833,75600000.0
2006-11-03 10:52:00,1.9085,1.9085,1.90834,1.9084,70000001.0
2006-11-03 10:53:00,1.9084,1.90848,1.9084,1.90846,46700000.0
2006-11-03 10:54:00,1.9086,1.90888,1.9086,1.90873,22200000.0
2006-11-03 10:55:00,1.90858,1.90863,1.90835,1.90862,92700002.0
2006-11-03 10:56:00,1.90865,1.90897,1.90865,1.90897,76100000.0
2006-11-03 10:57:00,1.90893,1.90894,1.90884,1.90894,29100000.0
2006-11-03 10:58:00,1.90892,1.90892,1.90873,1.90881,110300000.0
2006-11-03 10:59:00,1.90881,1.90892,1.9088,1.90892,106800001.0
2006-11-03 11:00:00,1.90895,1.90895,1.90885,1.90895,53500001.0
2006-11-03 11:01:00,1.90887,1.90889,1.90877,1.90885,86300000.0
2006-11-03 11:02:00,1.90886,1.90887,1.90878,1.90878,66600000.0
2006-11-03 11:03:00,1.90883,1.90893,1.90876,1.90893,76200001.0
2006-11-03 11:04:00,1.90892,1.90892,1.90872,1.90872,28500000.0
2006-11-03 11:05:00,1.90874,1.9089,1.90872,1.90875,70900000.0
2006-11-03 11:06:00,1.90879,1.90879,1.90868,1.90869,49999998.0
2006-11-03 11:07:00,1.90875,1.90882,1.90875,1.90881,139299999.0
2006-11-03 11:08:00,1.90883,1.90883,1.90873,1.90875,105999998.0
2006-11-03 11:09:00,1.9088,1.9088,1.90875,1.90875,19200000.0
2006-11-03 11:10:00,1.90875,1.9088,1.9087,1.9088,93800003.0
2006-11-03 11:11:00,1.90877,1.90877,1.90862,1.90862,31900000.0
2006-11-03 11:12:00,1.90859,1.90863,1.90854,1.90855,31500000.0
2006-11-03 11:13:00,1.9085,1.90855,1.90845,1.90855,45400001.0
2006-11-03 11:14:00,1.90852,1.90855,1.90852,1.90853,31600000.0
2006-11-03 11:15:00,1.90848,1.90857,1.9084,1.90848,130899999.0
2006-11-03 11:16:00,1.90846,1.90853,1.90841,1.90852,38200000.0
2006-11-03 11:17:00,1.90841,1.90846,1.90837,1.90843,27000000.0
2006-11-03 11:18:00,1.9086,1.90869,1.90853,1.90869,79800001.0
2006-11-03 11:19:00,1.90859,1.90859,1.90848,1.9085,58850000.0
2006-11-03 11:20:00,1.90863,1.90863,1.9085,1.90855,70700001.0
2006-11-03 11:21:00,1.90853,1.90853,1.90842,1.90843,20300000.0
2006-11-03 11:22:00,1.90842,1.90848,1.90832,1.90847,56300000.0
2006-11-03 11:23:00,1.90848,1.90853,1.90845,1.90849,61300000.0
2006-11-03 11:24:00,1.90846,1.90855,1.90836,1.90855,65350001.0
2006-11-03 11:25:00,1.90848,1.90855,1.90836,1.90838,34700000.0
2006-11-03 11:26:00,1.90843,1.9085,1.90838,1.90838,54600001.0
2006-11-03 11:27:00,1.9084,1.90854,1.9084,1.90854,64700000.0
2006-11-03 11:28:00,1.90865,1.90865,1.9086,1.9086,53400000.0
2006-11-03 11:29:00,1.90862,1.90873,1.90862,1.90867,73200001.0
2006-11-03 11:30:00,1.90858,1.90967,1.90858,1.90956,91800001.0
2006-11-03 11:31:00,1.90955,1.90964,1.90938,1.90945,107800001.0
2006-11-03 11:32:00,1.90943,1.91016,1.9094,1.91016,107900004.0
2006-11-03 11:33:00,1.91008,1.91009,1.90993,1.91,78900001.0
2006-11-03 11:34:00,1.91,1.91005,1.90991,1.91003,53500000.0
2006-11-03 11:35:00,1.91007,1.91015,1.91003,1.91009,99899999.0
2006-11-03 11:36:00,1.91021,1.91113,1.91021,1.91092,28000000.0
2006-11-03 11:37:00,1.9108,1.9108,1.91042,1.91042,54600000.0
2006-11-03 11:38:00,1.91047,1.91047,1.9103,1.91035,48600000.0
2006-11-03 11:39:00,1.91033,1.91042,1.91023,1.91028,39699999.0
2006-11-03 11:40:00,1.91035,1.91056,1.91024,1.91037,70099999.0
2006-11-03 11:41:00,1.91047,1.91049,1.91035,1.91039,107900000.0
2006-11-03 11:42:00,1.91042,1.91061,1.91042,1.9105,94500001.0
2006-11-03 11:43:00,1.91051,1.91057,1.91029,1.91029,64800000.0
2006-11-03 11:44:00,1.91029,1.9106,1.91024,1.9106,37100000.0
2006-11-03 11:45:00,1.91048,1.91048,1.91024,1.9103,62699999.0
2006-11-03 11:46:00,1.91025,1.91025,1.90925,1.90932,99700000.0
2006-11-03 11:47:00,1.90938,1.90965,1.90936,1.90962,53700001.0
2006-11-03 11:48:00,1.90977,1.91004,1.90977,1.90978,134400001.0
2006-11-03 11:49:00,1.90965,1.90965,1.90957,1.90957,68300001.0
2006-11-03 11:50:00,1.90962,1.90966,1.9095,1.90965,106000002.0
2006-11-03 11:51:00,1.90953,1.90955,1.90944,1.90955,53100000.0
2006-11-03 11:52:00,1.90958,1.90963,1.90954,1.90963,49000000.0
2006-11-03 11:53:00,1.90963,1.9099,1.90963,1.9099,32500000.0
2006-11-03 11:54:00,1.90986,1.90986,1.90963,1.90966,75000000.0
2006-11-03 11:55:00,1.90966,1.90967,1.9096,1.90967,32200000.0
2006-11-03 11:56:00,1.90966,1.90969,1.90966,1.90969,8800000.0
2006-11-03 11:57:00,1.90961,1.90972,1.90955,1.90972,82099999.0
2006-11-03 11:58:00,1.90969,1.90979,1.90969,1.90974,23700000.0
2006-11-03 11:59:00,1.90975,1.90975,1.90948,1.90965,136700001.0
2006-11-03 12:00:00,1.90964,1.90972,1.90952,1.90952,55700001.0
2006-11-03 12:01:00,1.90952,1.90979,1.90952,1.90973,42100000.0
2006-11-03 12:02:00,1.90977,1.9099,1.90973,1.90973,87100000.0
2006-11-03 12:03:00,1.90965,1.9097,1.90945,1.90954,109399998.0
2006-11-03 12:04:00,1.90956,1.90982,1.90956,1.90971,72500000.0
2006-11-03 12:05:00,1.9099,1.90993,1.9098,1.9098,75700000.0
2006-11-03 12:06:00,1.90968,1.90972,1.90948,1.90948,50700000.0
2006-11-03 12:07:00,1.90943,1.90943,1.90934,1.90943,87400000.0
2006-11-03 12:08:00,1.90941,1.90953,1.90941,1.90953,28300000.0
2006-11-03 12:09:00,1.90953,1.90953,1.9094,1.90947,30000000.0
2006-11-03 12:10:00,1.90945,1.90945,1.90937,1.90945,24800000.0
2006-11-03 12:11:00,1.90943,1.90951,1.90943,1.90943,62299999.0
2006-11-03 12:12:00,1.90965,1.91,1.90965,1.90991,61800000.0
2006-11-03 12:13:00,1.90992,1.90997,1.90992,1.90997,37300000.0
2006-11-03 12:14:00,1.90998,1.91,1.90993,1.91,24900000.0
2006-11-03 12:15:00,1.90996,1.91009,1.90996,1.91001,127900001.0
2006-11-03 12:16:00,1.91001,1.91002,1.90988,1.90997,36500001.0
2006-11-03 12:17:00,1.90997,1.91,1.90981,1.90995,108700002.0
2006-11-03 12:18:00,1.90978,1.90978,1.90952,1.90952,62800002.0
2006-11-03 12:19:00,1.90942,1.90942,1.90919,1.90927,88400000.0
2006-11-03 12:20:00,1.90937,1.90937,1.90905,1.90918,51700000.0
2006-11-03 12:21:00,1.90911,1.90916,1.90902,1.90907,106300004.0
2006-11-03 12:22:00,1.90903,1.90925,1.90903,1.90924,74600001.0
2006-11-03 12:23:00,1.90939,1.90957,1.90939,1.90956,52500000.0
2006-11-03 12:24:00,1.9096,1.90965,1.90957,1.9096,43400000.0
2006-11-03 12:25:00,1.9096,1.90961,1.9095,1.90951,68499999.0
2006-11-03 12:26:00,1.90953,1.90953,1.90937,1.90937,96499999.0
2006-11-03 12:27:00,1.90948,1.90951,1.9094,1.9094,59500000.0
2006-11-03 12:28:00,1.90936,1.9095,1.9093,1.90934,70899999.0
2006-11-03 12:29:00,1.90942,1.90973,1.90942,1.90973,90299999.0
2006-11-03 12:30:00,1.90974,1.90987,1.90957,1.90959,73699999.0
2006-11-03 12:31:00,1.90955,1.90963,1.90951,1.90963,111699999.0
2006-11-03 12:32:00,1.90963,1.90963,1.9095,1.90958,46400001.0
2006-11-03 12:33:00,1.90969,1.91,1.90967,1.91,104600002.0
2006-11-03 12:34:00,1.90998,1.91003,1.90994,1.90994,44600000.0
2006-11-03 12:35:00,1.90993,1.90993,1.90979,1.90984,34100000.0
2006-11-03 12:36:00,1.90985,1.90993,1.90977,1.90993,122100003.0
2006-11-03 12:37:00,1.90987,1.91011,1.90987,1.91011,44800000.0
2006-11-03 12:38:00,1.91006,1.91006,1.90994,1.91005,53399999.0
2006-11-03 12:39:00,1.91,1.9101,1.91,1.91006,31400000.0
2006-11-03 12:40:00,1.91008,1.91008,1.90994,1.90996,79699999.0
2006-11-03 12:41:00,1.90985,1.90994,1.90984,1.90984,26800000.0
2006-11-03 12:42:00,1.90976,1.9098,1.90969,1.90972,96100001.0
2006-11-03 12:43:00,1.90971,1.90983,1.90967,1.90983,104100001.0
2006-11-03 12:44:00,1.90975,1.90975,1.9094,1.90943,128099998.0
2006-11-03 12:45:00,1.90941,1.90941,1.90925,1.90926,57700000.0
2006-11-03 12:46:00,1.90926,1.90926,1.90909,1.90914,54500000.0
2006-11-03 12:47:00,1.90904,1.90904,1.90795,1.90798,71100002.0
2006-11-03 12:48:00,1.90802,1.90808,1.90744,1.90744,48500001.0
2006-11-03 12:49:00,1.90727,1.90763,1.90727,1.90762,73100000.0
2006-11-03 12:50:00,1.90776,1.90781,1.90763,1.90763,98499999.0
2006-11-03 12:51:00,1.9075,1.9078,1.9075,1.9078,79400001.0
2006-11-03 12:52:00,1.9078,1.90799,1.9078,1.90797,110300001.0
2006-11-03 12:53:00,1.90796,1.90796,1.90783,1.90789,65700000.0
2006-11-03 12:54:00,1.9079,1.908,1.90781,1.9079,45600000.0
2006-11-03 12:55:00,1.90795,1.90811,1.90795,1.90805,40500000.0
2006-11-03 12:56:00,1.90803,1.9081,1.90796,1.90806,72499999.0
2006-11-03 12:57:00,1.90809,1.90819,1.90804,1.90804,113399999.0
2006-11-03 12:58:00,1.90808,1.90808,1.90792,1.90806,92000003.0
2006-11-03 12:59:00,1.90768,1.90787,1.90768,1.90787,41099998.0
2006-11-03 13:00:00,1.9079,1.90794,1.90763,1.90767,115600002.0
2006-11-03 13:01:00,1.90753,1.90753,1.90723,1.90723,57900000.0
2006-11-03 13:02:00,1.90723,1.90738,1.90714,1.90738,81700002.0
2006-11-03 13:03:00,1.90754,1.90762,1.90754,1.9076,59499999.0
2006-11-03 13:04:00,1.90759,1.9076,1.90753,1.90755,49099998.0
2006-11-03 13:05:00,1.90746,1.90756,1.90742,1.90748,50700000.0
2006-11-03 13:06:00,1.90769,1.90769,1.90711,1.90711,92099999.0
2006-11-03 13:07:00,1.90712,1.90712,1.90678,1.90682,67400000.0
2006-11-03 13:08:00,1.90693,1.90717,1.90693,1.90717,89200001.0
2006-11-03 13:09:00,1.90714,1.90729,1.90714,1.90722,36200000.0
2006-11-03 13:10:00,1.90725,1.90736,1.90725,1.90732,25550000.0
2006-11-03 13:11:00,1.90728,1.9073,1.90716,1.90719,29000000.0
2006-11-03 13:12:00,1.9071,1.9072,1.90692,1.9072,53200000.0
2006-11-03 13:13:00,1.9073,1.90733,1.90719,1.90724,52300000.0
2006-11-03 13:14:00,1.9072,1.90729,1.90711,1.90729,103099999.0
2006-11-03 13:15:00,1.90733,1.90733,1.9072,1.90728,70600000.0
2006-11-03 13:16:00,1.90731,1.90738,1.9073,1.90738,58800000.0
2006-11-03 13:17:00,1.90743,1.90749,1.90729,1.90749,37200000.0
2006-11-03 13:18:00,1.90752,1.90752,1.90728,1.90737,92599998.0
2006-11-03 13:19:00,1.9075,1.90755,1.90745,1.90755,37400000.0
2006-11-03 13:20:00,1.90758,1.90762,1.90752,1.90752,56500001.0
2006-11-03 13:21:00,1.90757,1.90757,1.90748,1.90748,46200000.0
2006-11-03 13:22:00,1.90752,1.90756,1.90732,1.90732,43300000.0
2006-11-03 13:23:00,1.90727,1.90748,1.90727,1.90743,33000000.0
2006-11-03 13:24:00,1.90724,1.90725,1.90703,1.90718,100400001.0
2006-11-03 13:25:00,1.90724,1.90733,1.90722,1.90733,28000000.0
2006-11-03 13:26:00,1.90745,1.90749,1.90727,1.90727,62400000.0
2006-11-03 13:27:00,1.90722,1.90743,1.90722,1.90729,63700001.0
2006-11-03 13:28:00,1.90724,1.90737,1.90724,1.90728,31400000.0
2006-11-03 13:29:00,1.90733,1.9075,1.90733,1.90733,54000000.0
2006-11-03 13:30:00,1.90734,1.90752,1.90732,1.9074,109700000.0
2006-11-03 13:31:00,1.90743,1.90755,1.90733,1.90755,54800001.0
2006-11-03 13:32:00,1.90759,1.90768,1.90759,1.90768,37600000.0
2006-11-03 13:33:00,1.90775,1.90775,1.9077,1.9077,32100000.0
2006-11-03 13:34:00,1.90765,1.90769,1.90758,1.90767,96400000.0
2006-11-03 13:35:00,1.9077,1.90775,1.90767,1.9077,91200002.0
2006-11-03 13:36:00,1.90778,1.90826,1.90773,1.90826,84600000.0
2006-11-03 13:37:00,1.90833,1.90839,1.90829,1.90829,36500000.0
2006-11-03 13:38:00,1.90837,1.90838,1.9082,1.9082,83000000.0
2006-11-03 13:39:00,1.90796,1.90805,1.90782,1.90791,77099999.0
2006-11-03 13:40:00,1.9079,1.90791,1.90776,1.90791,58500000.0
2006-11-03 13:41:00,1.90787,1.9079,1.9077,1.90775,40600000.0
2006-11-03 13:42:00,1.90773,1.90789,1.90773,1.90785,64300000.0
2006-11-03 13:43:00,1.90791,1.90792,1.90785,1.90787,56300000.0
2006-11-03 13:44:00,1.9078,1.9079,1.90774,1.9079,49100000.0
2006-11-03 13:45:00,1.90792,1.90799,1.90778,1.90788,104799999.0
2006-11-03 13:46:00,1.90775,1.90783,1.90775,1.90778,83499999.0
2006-11-03 13:47:00,1.90776,1.90804,1.90776,1.908,68800000.0
2006-11-03 13:48:00,1.90808,1.90814,1.90804,1.90808,79500000.0
2006-11-03 13:49:00,1.90803,1.90803,1.90784,1.90797,66600000.0
2006-11-03 13:50:00,1.90802,1.90808,1.90802,1.90803,25100000.0
2006-11-03 13:51:00,1.90795,1.90812,1.90795,1.90808,57000000.0
2006-11-03 13:52:00,1.90815,1.90815,1.90805,1.9081,32900000.0
2006-11-03 13:53:00,1.90806,1.9082,1.90806,1.9082,43700000.0
2006-11-03 13:54:00,1.90815,1.90823,1.90813,1.90823,81299998.0
2006-11-03 13:55:00,1.90822,1.90827,1.9082,1.90823,49400000.0
2006-11-03 13:56:00,1.90823,1.90833,1.90814,1.9083,37600000.0
2006-11-03 13:57:00,1.90831,1.90831,1.90819,1.90827,44500000.0
2006-11-03 13:58:00,1.90836,1.90858,1.90836,1.90858,39000000.0
2006-11-03 13:59:00,1.90868,1.9092,1.90868,1.9092,84400001.0
2006-11-03 14:00:00,1.90924,1.90936,1.90911,1.90911,49700000.0
2006-11-03 14:01:00,1.90914,1.90917,1.90906,1.90912,31700000.0
2006-11-03 14:02:00,1.90911,1.90918,1.90905,1.90905,95199999.0
2006-11-03 14:03:00,1.90902,1.90913,1.90889,1.90889,65900000.0
2006-11-03 14:04:00,1.90886,1.90889,1.90877,1.90885,138199998.0
2006-11-03 14:05:00,1.90877,1.90877,1.9086,1.9086,41300000.0
2006-11-03 14:06:00,1.90848,1.90855,1.90843,1.90855,38300000.0
2006-11-03 14:07:00,1.90862,1.90872,1.90861,1.90862,36000000.0
2006-11-03 14:08:00,1.9086,1.9086,1.90841,1.90847,81900000.0
2006-11-03 14:09:00,1.90857,1.9086,1.90835,1.90835,19800000.0
2006-11-03 14:10:00,1.90843,1.90843,1.90827,1.90837,38999999.0
2006-11-03 14:11:00,1.90827,1.9084,1.90824,1.90824,32800000.0
2006-11-03 14:12:00,1.90823,1.90837,1.90823,1.90837,35900000.0
2006-11-03 14:13:00,1.90845,1.90849,1.9083,1.90832,96399999.0
2006-11-03 14:14:00,1.90827,1.9083,1.90821,1.9083,69600000.0
2006-11-03 14:15:00,1.90828,1.90828,1.90819,1.90822,21500000.0
2006-11-03 14:16:00,1.90819,1.90819,1.90812,1.90817,67500000.0
2006-11-03 14:17:00,1.90823,1.90823,1.90809,1.90815,53900000.0
2006-11-03 14:18:00,1.90825,1.90835,1.90822,1.90825,60600001.0
2006-11-03 14:19:00,1.9083,1.90838,1.9083,1.9083,55900000.0
2006-11-03 14:20:00,1.90825,1.90835,1.90825,1.90835,98399999.0
2006-11-03 14:21:00,1.90821,1.90824,1.90817,1.90818,32700001.0
2006-11-03 14:22:00,1.90822,1.90831,1.90818,1.90819,61700000.0
2006-11-03 14:23:00,1.90835,1.90854,1.90835,1.90842,46000000.0
2006-11-03 14:24:00,1.90833,1.90833,1.90809,1.90813,35400000.0
2006-11-03 14:25:00,1.90818,1.90825,1.90818,1.90818,80599999.0
2006-11-03 14:26:00,1.90826,1.9083,1.90821,1.90829,79300000.0
2006-11-03 14:27:00,1.90828,1.90837,1.90825,1.90836,75500000.0
2006-11-03 14:28:00,1.90827,1.9084,1.90827,1.90835,46899999.0
2006-11-03 14:29:00,1.90833,1.90835,1.9082,1.90835,54000000.0
2006-11-03 14:30:00,1.90842,1.90842,1.9082,1.90825,44200000.0
2006-11-03 14:31:00,1.9083,1.9085,1.9083,1.90848,24100000.0
2006-11-03 14:32:00,1.90852,1.90861,1.90852,1.90852,49100001.0
2006-11-03 14:33:00,1.90851,1.90859,1.90837,1.90852,42100000.0
2006-11-03 14:34:00,1.90843,1.90851,1.90836,1.90851,80300001.0
2006-11-03 14:35:00,1.90846,1.90848,1.90843,1.90843,64800002.0
2006-11-03 14:36:00,1.90853,1.90871,1.90852,1.90855,65800000.0
2006-11-03 14:37:00,1.90857,1.90861,1.90847,1.90853,118000001.0
2006-11-03 14:38:00,1.90852,1.90877,1.90852,1.90871,40499999.0
2006-11-03 14:39:00,1.90871,1.90871,1.90844,1.90844,73400001.0
2006-11-03 14:40:00,1.90835,1.90835,1.90826,1.90829,62700000.0
2006-11-03 14:41:00,1.90835,1.90845,1.90835,1.90842,25700000.0
2006-11-03 14:42:00,1.90836,1.90854,1.9083,1.9084,73300000.0
2006-11-03 14:43:00,1.90845,1.9085,1.90839,1.90845,26600000.0
2006-11-03 14:44:00,1.90854,1.90869,1.90846,1.90869,75900002.0
2006-11-03 14:45:00,1.90872,1.90874,1.90821,1.90821,75399998.0
2006-11-03 14:46:00,1.90812,1.90817,1.90804,1.90812,54646995.0
2006-11-03 14:47:00,1.90812,1.90821,1.90808,1.90808,56000000.0
2006-11-03 14:48:00,1.90805,1.90805,1.90793,1.90793,39000001.0
2006-11-03 14:49:00,1.90803,1.90815,1.90802,1.90802,35200000.0
2006-11-03 14:50:00,1.9081,1.9081,1.90803,1.90808,49999999.0
2006-11-03 14:51:00,1.90809,1.90813,1.90799,1.90802,96100000.0
2006-11-03 14:52:00,1.90795,1.90812,1.90795,1.90812,87200000.0
2006-11-03 14:53:00,1.90817,1.90823,1.90809,1.90823,49200000.0
2006-11-03 14:54:00,1.90828,1.9083,1.90824,1.90829,95299998.0
2006-11-03 14:55:00,1.90834,1.90852,1.90834,1.9085,137399999.0
2006-11-03 14:56:00,1.9086,1.90868,1.90859,1.90867,57000000.0
2006-11-03 14:57:00,1.90868,1.90884,1.90866,1.90866,108600001.0
2006-11-03 14:58:00,1.9087,1.90881,1.90866,1.90881,87500000.0
2006-11-03 14:59:00,1.9087,1.90874,1.90854,1.90854,47100000.0
2006-11-03 15:00:00,1.90854,1.90858,1.90844,1.90848,54300000.0
2006-11-03 15:01:00,1.90837,1.90857,1.90837,1.90855,60200000.0
2006-11-03 15:02:00,1.90858,1.90858,1.90836,1.90836,52100000.0
2006-11-03 15:03:00,1.90837,1.90843,1.9083,1.90843,35700000.0
2006-11-03 15:04:00,1.90838,1.90841,1.90831,1.90839,78400000.0
2006-11-03 15:05:00,1.90831,1.90839,1.90831,1.90839,16400000.0
2006-11-03 15:06:00,1.90826,1.9083,1.90814,1.90819,66800000.0
2006-11-03 15:07:00,1.90827,1.90827,1.90812,1.90823,52700001.0
2006-11-03 15:08:00,1.90822,1.90829,1.90808,1.90809,46900000.0
2006-11-03 15:09:00,1.90817,1.9082,1.90794,1.90808,154499998.0
2006-11-03 15:10:00,1.90797,1.90797,1.90793,1.90793,27900000.0
2006-11-03 15:11:00,1.90776,1.90776,1.90761,1.90763,90700001.0
2006-11-03 15:12:00,1.90767,1.9078,1.9076,1.9076,71199999.0
2006-11-03 15:13:00,1.90763,1.90763,1.90733,1.90739,64300000.0
2006-11-03 15:14:00,1.90744,1.90762,1.90744,1.90762,40100000.0
2006-11-03 15:15:00,1.90768,1.90817,1.90768,1.90817,50100000.0
2006-11-03 15:16:00,1.90813,1.90835,1.90803,1.90815,101599999.0
2006-11-03 15:17:00,1.90797,1.90819,1.90793,1.90819,58099999.0
2006-11-03 15:18:00,1.90836,1.90859,1.90836,1.90845,50700000.0
2006-11-03 15:19:00,1.90839,1.90842,1.90799,1.90799,115000000.0
2006-11-03 15:20:00,1.90804,1.90818,1.90804,1.90818,47200000.0
2006-11-03 15:21:00,1.90825,1.90841,1.90825,1.90839,55200000.0
2006-11-03 15:22:00,1.90833,1.90847,1.90819,1.90832,58000000.0
2006-11-03 15:23:00,1.90838,1.90865,1.90834,1.90865,35800000.0
2006-11-03 15:24:00,1.90877,1.90877,1.90858,1.90863,96100001.0
2006-11-03 15:25:00,1.90865,1.90866,1.90836,1.90865,74500000.0
2006-11-03 15:26:00,1.90875,1.90876,1.90834,1.90834,58500000.0
2006-11-03 15:27:00,1.90859,1.90906,1.90859,1.90895,46000000.0
2006-11-03 15:28:00,1.90885,1.90915,1.90885,1.90898,98700000.0
2006-11-03 15:29:00,1.909,1.909,1.90839,1.90865,73200000.0
2006-11-03 15:30:00,1.90703,1.90816,1.90483,1.90483,62700000.0
2006-11-03 15:31:00,1.9033,1.90335,1.90175,1.90175,51200000.0
2006-11-03 15:32:00,1.9018,1.9028,1.90172,1.9027,111800000.0
2006-11-03 15:33:00,1.90224,1.90325,1.90164,1.90293,68900002.0
2006-11-03 15:34:00,1.90258,1.90316,1.90258,1.90297,86500000.0
2006-11-03 15:35:00,1.90256,1.90256,1.90129,1.90135,61900000.0
2006-11-03 15:36:00,1.90112,1.90147,1.90103,1.90147,18300000.0
2006-11-03 15:37:00,1.90148,1.90148,1.90107,1.90123,41100000.0
2006-11-03 15:38:00,1.90077,1.90098,1.9003,1.90057,61300000.0
2006-11-03 15:39:00,1.9003,1.90033,1.89931,1.89931,51700001.0
2006-11-03 15:40:00,1.89933,1.89974,1.89923,1.89974,77099999.0
2006-11-03 15:41:00,1.89976,1.90021,1.89963,1.90021,37799999.0
2006-11-03 15:42:00,1.90052,1.90055,1.89995,1.90025,132300001.0
2006-11-03 15:43:00,1.89987,1.89987,1.89912,1.89939,86200000.0
2006-11-03 15:44:00,1.89917,1.89924,1.89884,1.89894,52700000.0
2006-11-03 15:45:00,1.89892,1.89902,1.89856,1.89902,82800001.0
2006-11-03 15:46:00,1.89905,1.89941,1.899,1.89941,53200000.0
2006-11-03 15:47:00,1.89955,1.8997,1.89933,1.89949,58300000.0
2006-11-03 15:48:00,1.8996,1.89987,1.89945,1.89986,129699997.0
2006-11-03 15:49:00,1.89978,1.89998,1.89962,1.89963,48900000.0
2006-11-03 15:50:00,1.89943,1.89945,1.89893,1.89938,23200000.0
2006-11-03 15:51:00,1.89957,1.89957,1.89882,1.89882,65900002.0
2006-11-03 15:52:00,1.89859,1.89908,1.89847,1.89908,115500000.0
2006-11-03 15:53:00,1.89888,1.89888,1.89857,1.89865,65699999.0
2006-11-03 15:54:00,1.89842,1.89859,1.89837,1.89853,76000000.0
2006-11-03 15:55:00,1.89848,1.89876,1.89836,1.89876,17900000.0
2006-11-03 15:56:00,1.89887,1.899,1.89869,1.89887,57000000.0
2006-11-03 15:57:00,1.8988,1.89898,1.89863,1.89889,81900002.0
2006-11-03 15:58:00,1.89877,1.8992,1.89871,1.89876,113200001.0
2006-11-03 15:59:00,1.89863,1.89868,1.89817,1.8982,94999999.0
2006-11-03 16:00:00,1.8982,1.8987,1.89812,1.89861,93100000.0
2006-11-03 16:01:00,1.8988,1.8988,1.89841,1.89846,78500000.0
2006-11-03 16:02:00,1.8985,1.89865,1.89806,1.89832,49600000.0
2006-11-03 16:03:00,1.89834,1.89848,1.89812,1.89848,18300000.0
2006-11-03 16:04:00,1.89858,1.8988,1.89854,1.8988,83400000.0
2006-11-03 16:05:00,1.89884,1.89889,1.89864,1.89864,79199999.0
2006-11-03 16:06:00,1.89885,1.89899,1.89877,1.89877,27200000.0
2006-11-03 16:07:00,1.89859,1.89874,1.89854,1.89854,80399998.0
2006-11-03 16:08:00,1.89849,1.89872,1.89849,1.8987,47600000.0
2006-11-03 16:09:00,1.89884,1.89913,1.89884,1.899,48300000.0
2006-11-03 16:10:00,1.89893,1.89923,1.89893,1.89918,56900001.0
2006-11-03 16:11:00,1.89911,1.89931,1.89901,1.89905,112600000.0
2006-11-03 16:12:00,1.89896,1.89907,1.89891,1.89907,90799997.0
2006-11-03 16:13:00,1.89917,1.89963,1.89917,1.89963,108700001.0
2006-11-03 16:14:00,1.89949,1.89949,1.89925,1.89925,79600000.0
2006-11-03 16:15:00,1.89917,1.89917,1.89893,1.89905,96699998.0
2006-11-03 16:16:00,1.89892,1.89896,1.8988,1.89896,40099999.0
2006-11-03 16:17:00,1.89903,1.89908,1.89891,1.89902,68800000.0
2006-11-03 16:18:00,1.89899,1.89923,1.89896,1.89923,53400000.0
2006-11-03 16:19:00,1.89932,1.89939,1.89918,1.89918,69900000.0
2006-11-03 16:20:00,1.89941,1.89972,1.89941,1.89962,53300000.0
2006-11-03 16:21:00,1.89956,1.89962,1.89925,1.89925,40200000.0
2006-11-03 16:22:00,1.89922,1.89922,1.89897,1.8991,59500000.0
2006-11-03 16:23:00,1.899,1.89908,1.89882,1.89882,59300000.0
2006-11-03 16:24:00,1.89882,1.89913,1.89881,1.89913,137800002.0
2006-11-03 16:25:00,1.89914,1.89914,1.89891,1.89906,118300000.0
2006-11-03 16:26:00,1.89908,1.89908,1.89893,1.89903,42200000.0
2006-11-03 16:27:00,1.8992,1.89972,1.8992,1.89971,43700001.0
2006-11-03 16:28:00,1.89982,1.89988,1.89953,1.89953,114400003.0
2006-11-03 16:29:00,1.89977,1.8998,1.89959,1.89975,124800003.0
2006-11-03 16:30:00,1.89962,1.89966,1.89935,1.89935,57600000.0
2006-11-03 16:31:00,1.89928,1.89929,1.89903,1.89909,112300002.0
2006-11-03 16:32:00,1.89903,1.89954,1.89899,1.89954,35499999.0
2006-11-03 16:33:00,1.89971,1.89984,1.89956,1.89961,76299999.0
2006-11-03 16:34:00,1.89972,1.89973,1.89936,1.89959,121899996.0
2006-11-03 16:35:00,1.89977,1.89977,1.8994,1.8994,28400000.0
2006-11-03 16:36:00,1.89943,1.89958,1.899,1.899,48200000.0
2006-11-03 16:37:00,1.89898,1.89954,1.89896,1.89954,104999999.0
2006-11-03 16:38:00,1.89952,1.89963,1.89942,1.89962,43200000.0
2006-11-03 16:39:00,1.89967,1.8998,1.89962,1.89976,87200000.0
2006-11-03 16:40:00,1.89961,1.89961,1.89945,1.89954,65300000.0
2006-11-03 16:41:00,1.89962,1.89962,1.89912,1.89945,106500000.0
2006-11-03 16:42:00,1.89947,1.8996,1.8994,1.89955,110600000.0
2006-11-03 16:43:00,1.89973,1.89999,1.89973,1.89992,53000000.0
2006-11-03 16:44:00,1.90002,1.90027,1.89992,1.90026,52500001.0
2006-11-03 16:45:00,1.9004,1.90052,1.9001,1.90032,110600000.0
2006-11-03 16:46:00,1.90046,1.90054,1.90033,1.90049,108800001.0
2006-11-03 16:47:00,1.90042,1.90059,1.90042,1.9005,79800000.0
2006-11-03 16:48:00,1.90037,1.90045,1.90025,1.90025,71600000.0
2006-11-03 16:49:00,1.90018,1.90033,1.90012,1.90026,105899998.0
2006-11-03 16:50:00,1.90023,1.90023,1.89995,1.90008,35300000.0
2006-11-03 16:51:00,1.9001,1.90013,1.90003,1.90008,68100000.0
2006-11-03 16:52:00,1.90003,1.90013,1.90001,1.90013,41900000.0
2006-11-03 16:53:00,1.90022,1.90028,1.89995,1.90002,54500000.0
2006-11-03 16:54:00,1.89996,1.89996,1.89976,1.89991,82200000.0
2006-11-03 16:55:00,1.89987,1.89987,1.89964,1.89978,70400001.0
2006-11-03 16:56:00,1.89974,1.90019,1.89974,1.90012,58099999.0
2006-11-03 16:57:00,1.90029,1.90047,1.90029,1.90039,155299994.0
2006-11-03 16:58:00,1.90041,1.90048,1.90023,1.90037,82450000.0
2006-11-03 16:59:00,1.90033,1.90072,1.90032,1.90071,89000001.0
2006-11-03 17:00:00,1.9005,1.90061,1.89815,1.89815,120899999.0
2006-11-03 17:01:00,1.89786,1.89789,1.89754,1.89789,39400000.0
2006-11-03 17:02:00,1.89789,1.89813,1.89769,1.89775,53500000.0
2006-11-03 17:03:00,1.89767,1.89797,1.89764,1.89791,48400000.0
2006-11-03 17:04:00,1.89797,1.89838,1.89797,1.89819,59800000.0
2006-11-03 17:05:00,1.89826,1.89837,1.89813,1.89822,96199998.0
2006-11-03 17:06:00,1.89823,1.89872,1.89813,1.89872,108499998.0
2006-11-03 17:07:00,1.89876,1.89913,1.89876,1.89908,59700000.0
2006-11-03 17:08:00,1.8991,1.8992,1.899,1.89901,73969999.0
2006-11-03 17:09:00,1.89915,1.89936,1.89915,1.89925,52700000.0
2006-11-03 17:10:00,1.89935,1.89955,1.89931,1.89934,66200000.0
2006-11-03 17:11:00,1.89931,1.89987,1.89929,1.89987,119799999.0
2006-11-03 17:12:00,1.89992,1.90013,1.89966,1.90013,79100000.0
2006-11-03 17:13:00,1.90006,1.90006,1.89973,1.89973,54300000.0
2006-11-03 17:14:00,1.89981,1.90003,1.89981,1.9,36600000.0
2006-11-03 17:15:00,1.89991,1.90017,1.89988,1.89988,66200000.0
2006-11-03 17:16:00,1.89972,1.89985,1.89937,1.89985,74400001.0
2006-11-03 17:17:00,1.89985,1.89985,1.89958,1.89959,22700000.0
2006-11-03 17:18:00,1.89941,1.89941,1.89934,1.89934,35799999.0
2006-11-03 17:19:00,1.89923,1.89935,1.89901,1.89901,77699999.0
2006-11-03 17:20:00,1.89879,1.89882,1.8984,1.89882,50300000.0
2006-11-03 17:21:00,1.89885,1.89885,1.89868,1.89875,44300000.0
2006-11-03 17:22:00,1.89873,1.89877,1.8987,1.89877,44100000.0
2006-11-03 17:23:00,1.89868,1.89909,1.89866,1.89909,66199999.0
2006-11-03 17:24:00,1.89907,1.89921,1.89891,1.89901,168800003.0
2006-11-03 17:25:00,1.89907,1.89909,1.89877,1.89877,69099999.0
2006-11-03 17:26:00,1.89877,1.89879,1.89855,1.89855,37500000.0
2006-11-03 17:27:00,1.8987,1.89876,1.8986,1.8987,113700002.0
2006-11-03 17:28:00,1.89873,1.8989,1.89873,1.89878,88100002.0
2006-11-03 17:29:00,1.89885,1.89897,1.89885,1.8989,32400000.0
2006-11-03 17:30:00,1.89876,1.89876,1.89839,1.89858,101599999.0
2006-11-03 17:31:00,1.89849,1.89873,1.89839,1.89869,121800000.0
2006-11-03 17:32:00,1.89875,1.89885,1.8986,1.8986,49699999.0
2006-11-03 17:33:00,1.89857,1.89869,1.89852,1.89852,28600000.0
2006-11-03 17:34:00,1.89847,1.89849,1.89826,1.89835,92800000.0
2006-11-03 17:35:00,1.8984,1.89856,1.89832,1.89854,98499999.0
2006-11-03 17:36:00,1.89854,1.89861,1.89842,1.89861,58300000.0
2006-11-03 17:37:00,1.89857,1.89859,1.89848,1.89852,42700000.0
2006-11-03 17:38:00,1.89857,1.89872,1.89857,1.89862,78299999.0
2006-11-03 17:39:00,1.89862,1.89865,1.89852,1.89865,73499999.0
2006-11-03 17:40:00,1.89874,1.89878,1.89859,1.89862,81499999.0
2006-11-03 17:41:00,1.89858,1.8987,1.89855,1.89862,44200000.0
2006-11-03 17:42:00,1.89871,1.89871,1.89846,1.89854,108499999.0
2006-11-03 17:43:00,1.8985,1.8985,1.8983,1.89841,118000000.0
2006-11-03 17:44:00,1.8984,1.89857,1.8984,1.89857,23600000.0
2006-11-03 17:45:00,1.89846,1.89861,1.89844,1.89861,42200000.0
2006-11-03 17:46:00,1.89863,1.89866,1.89856,1.89863,64100000.0
2006-11-03 17:47:00,1.89861,1.89868,1.8986,1.89862,52100000.0
2006-11-03 17:48:00,1.89863,1.89873,1.89854,1.89854,57400001.0
2006-11-03 17:49:00,1.89855,1.89858,1.89847,1.89858,30200000.0
2006-11-03 17:50:00,1.89846,1.89861,1.89841,1.89858,49900000.0
2006-11-03 17:51:00,1.8986,1.89865,1.89849,1.89852,77900000.0
2006-11-03 17:52:00,1.89852,1.89859,1.89849,1.89853,82400000.0
2006-11-03 17:53:00,1.89843,1.89878,1.89838,1.89878,39999999.0
2006-11-03 17:54:00,1.89882,1.89888,1.89872,1.89875,15500000.0
2006-11-03 17:55:00,1.89873,1.89896,1.89868,1.89896,55600001.0
2006-11-03 17:56:00,1.89884,1.89891,1.89876,1.89878,69500001.0
2006-11-03 17:57:00,1.89873,1.89882,1.89867,1.89877,62600000.0
2006-11-03 17:58:00,1.89887,1.89926,1.89887,1.8992,74500000.0
2006-11-03 17:59:00,1.89958,1.9006,1.89958,1.90054,54500001.0
2006-11-03 18:00:00,1.90053,1.90064,1.90049,1.90057,57100000.0
2006-11-03 18:01:00,1.90049,1.90069,1.90033,1.90045,1008100001.0
2006-11-03 18:02:00,1.90048,1.90086,1.90039,1.9008,940700004.0
2006-11-03 18:03:00,1.90085,1.9009,1.90064,1.90064,1327600004.0
2006-11-03 18:04:00,1.90067,1.90076,1.90056,1.90063,815250000.0
2006-11-03 18:05:00,1.90054,1.90068,1.90047,1.9005,1044599997.0
2006-11-03 18:06:00,1.90054,1.90083,1.90054,1.90083,1002500001.0
2006-11-03 18:07:00,1.90087,1.90102,1.90079,1.90102,1137299997.0
2006-11-03 18:08:00,1.90101,1.90101,1.90047,1.90063,1282499994.0
2006-11-03 18:09:00,1.9006,1.90062,1.9005,1.90061,554699999.0
2006-11-03 18:10:00,1.90061,1.90061,1.90034,1.90034,857399993.0
2006-11-03 18:11:00,1.9004,1.90042,1.90018,1.90028,791150008.0
2006-11-03 18:12:00,1.90027,1.90045,1.90014,1.90032,810499998.0
2006-11-03 18:13:00,1.90024,1.90033,1.89984,1.89995,518169999.0
2006-11-03 18:14:00,1.89992,1.90014,1.89985,1.9,956750002.0
2006-11-03 18:15:00,1.90003,1.90011,1.89988,1.89988,925799991.0
2006-11-03 18:16:00,1.89995,1.89995,1.89985,1.89995,750599997.0
2006-11-03 18:17:00,1.89992,1.89992,1.89967,1.89985,471599999.0
2006-11-03 18:18:00,1.89986,1.89986,1.89959,1.89986,628499998.0
2006-11-03 18:19:00,1.89985,1.89989,1.8997,1.8997,517000000.0
2006-11-03 18:20:00,1.89973,1.90011,1.89973,1.90011,474699996.0
2006-11-03 18:21:00,1.90009,1.90049,1.90009,1.90049,811200005.0
2006-11-03 18:22:00,1.90052,1.90052,1.90027,1.90037,690499998.0
2006-11-03 18:23:00,1.90053,1.90053,1.9004,1.90053,835599998.0
2006-11-03 18:24:00,1.90052,1.90052,1.90012,1.90013,919400002.0
2006-11-03 18:25:00,1.90013,1.90049,1.90013,1.90049,709699999.0
2006-11-03 18:26:00,1.90064,1.90083,1.90058,1.90083,611650003.0
2006-11-03 18:27:00,1.90081,1.90081,1.90066,1.90068,762099999.0
2006-11-03 18:28:00,1.90066,1.90076,1.90061,1.90074,470050001.0
2006-11-03 18:29:00,1.90069,1.90075,1.90051,1.90063,720770003.0
2006-11-03 18:30:00,1.90065,1.9007,1.90049,1.90049,657699998.0
2006-11-03 18:31:00,1.90053,1.90078,1.90053,1.9007,499599999.0
2006-11-03 18:32:00,1.9007,1.90082,1.90068,1.90077,398499999.0
2006-11-03 18:33:00,1.90085,1.90115,1.90075,1.90115,675600001.0
2006-11-03 18:34:00,1.90134,1.90166,1.90134,1.90145,622300000.0
2006-11-03 18:35:00,1.90145,1.90159,1.90126,1.90135,455199998.0
2006-11-03 18:36:00,1.90133,1.90143,1.90127,1.90127,79400000.0
2006-11-03 18:37:00,1.90123,1.90123,1.90113,1.90117,46300000.0
2006-11-03 18:38:00,1.90125,1.90132,1.90123,1.90132,164000001.0
2006-11-03 18:39:00,1.90127,1.90129,1.90117,1.90118,254100002.0
2006-11-03 18:40:00,1.90125,1.9013,1.90111,1.90118,312200001.0
2006-11-03 18:41:00,1.9012,1.90124,1.9009,1.90097,358699999.0
2006-11-03 18:42:00,1.90093,1.90104,1.90075,1.90075,158400000.0
2006-11-03 18:43:00,1.90088,1.90089,1.90063,1.90065,85099998.0
2006-11-03 18:44:00,1.90055,1.90059,1.9004,1.9004,461600006.0
2006-11-03 18:45:00,1.90038,1.90045,1.90035,1.90045,249399995.0
2006-11-03 18:46:00,1.90047,1.90052,1.90038,1.90049,219099999.0
2006-11-03 18:47:00,1.90048,1.90051,1.90039,1.90047,182000001.0
2006-11-03 18:48:00,1.90046,1.90066,1.90046,1.90066,300499999.0
2006-11-03 18:49:00,1.90068,1.90069,1.90064,1.90067,139300000.0
2006-11-03 18:50:00,1.9008,1.90087,1.9007,1.90075,186699997.0
2006-11-03 18:51:00,1.9008,1.90084,1.90061,1.90064,388200004.0
2006-11-03 18:52:00,1.90053,1.90063,1.90049,1.90063,535699998.0
2006-11-03 18:53:00,1.90057,1.90079,1.90055,1.90063,519299998.0
2006-11-03 18:54:00,1.90072,1.90088,1.90072,1.90085,342000001.0
2006-11-03 18:55:00,1.9008,1.90085,1.90068,1.90083,642600002.0
2006-11-03 18:56:00,1.90084,1.90095,1.90075,1.90087,290599996.0
2006-11-03 18:57:00,1.90079,1.90085,1.9007,1.90076,358500000.0
2006-11-03 18:58:00,1.90082,1.90082,1.90064,1.90075,516399996.0
2006-11-03 18:59:00,1.90075,1.90082,1.90066,1.90073,375500001.0
2006-11-03 19:00:00,1.90079,1.90082,1.90072,1.90079,312199999.0
2006-11-03 19:01:00,1.90077,1.90077,1.90062,1.90062,125999998.0
2006-11-03 19:02:00,1.90057,1.90057,1.90043,1.90053,426399996.0
2006-11-03 19:03:00,1.90055,1.90056,1.90035,1.9004,675600001.0
2006-11-03 19:04:00,1.90047,1.90061,1.90044,1.90047,291899999.0
2006-11-03 19:05:00,1.90045,1.90051,1.90037,1.90037,174800001.0
2006-11-03 19:06:00,1.90036,1.90041,1.90022,1.90028,565099999.0
2006-11-03 19:07:00,1.90026,1.90032,1.90017,1.90025,245699998.0
2006-11-03 19:08:00,1.9002,1.90027,1.89996,1.90006,590899997.0
2006-11-03 19:09:00,1.90005,1.90012,1.89995,1.89997,283700000.0
2006-11-03 19:10:00,1.8999,1.89996,1.89973,1.89973,440200002.0
2006-11-03 19:11:00,1.89974,1.89992,1.89969,1.89969,144000001.0
2006-11-03 19:12:00,1.89972,1.89981,1.89971,1.89971,237499999.0
2006-11-03 19:13:00,1.89976,1.89983,1.8997,1.89976,513400004.0
2006-11-03 19:14:00,1.89968,1.89982,1.89958,1.89982,203299999.0
2006-11-03 19:15:00,1.8998,1.8998,1.89922,1.89932,387900003.0
2006-11-03 19:16:00,1.89929,1.89929,1.89916,1.89926,221000000.0
2006-11-03 19:17:00,1.89936,1.89972,1.89928,1.89972,226100000.0
2006-11-03 19:18:00,1.89979,1.9002,1.89971,1.9002,290600002.0
2006-11-03 19:19:00,1.90016,1.90024,1.89962,1.89962,259999997.0
2006-11-03 19:20:00,1.89951,1.89964,1.89944,1.8995,387499995.0
2006-11-03 19:21:00,1.89952,1.89952,1.89937,1.89948,365300004.0
2006-11-03 19:22:00,1.89952,1.89969,1.89944,1.89954,206899999.0
2006-11-03 19:23:00,1.89947,1.89963,1.89938,1.89963,365950001.0
2006-11-03 19:24:00,1.89967,1.89993,1.89967,1.89993,71900000.0
2006-11-03 19:25:00,1.89992,1.89992,1.89975,1.89985,68400000.0
2006-11-03 19:26:00,1.89988,1.89991,1.89977,1.89977,285499999.0
2006-11-03 19:27:00,1.89982,1.89993,1.89978,1.89982,484369999.0
2006-11-03 19:28:00,1.89982,1.8999,1.89977,1.8998,341700000.0
2006-11-03 19:29:00,1.89979,1.90004,1.89979,1.89998,279400000.0
2006-11-03 19:30:00,1.89997,1.90002,1.89985,1.89997,531899998.0
2006-11-03 19:31:00,1.90002,1.90019,1.9,1.90008,298599999.0
2006-11-03 19:32:00,1.90001,1.90001,1.89986,1.89988,336400000.0
2006-11-03 19:33:00,1.89992,1.90003,1.89992,1.89997,322500001.0
2006-11-03 19:34:00,1.89979,1.89979,1.89955,1.89975,204000000.0
2006-11-03 19:35:00,1.8998,1.89985,1.89972,1.89979,441600001.0
2006-11-03 19:36:00,1.8997,1.8997,1.89951,1.8996,430099999.0
2006-11-03 19:37:00,1.89958,1.89989,1.89958,1.89975,290400000.0
2006-11-03 19:38:00,1.89977,1.89986,1.89974,1.89978,75099999.0
2006-11-03 19:39:00,1.89979,1.89988,1.8997,1.89985,149600001.0
2006-11-03 19:40:00,1.89984,1.9001,1.89984,1.89992,402049998.0
2006-11-03 19:41:00,1.89992,1.90003,1.89992,1.89998,248200001.0
2006-11-03 19:42:00,1.9,1.90013,1.89995,1.90013,171400000.0
2006-11-03 19:43:00,1.90017,1.90019,1.90011,1.90011,142499999.0
2006-11-03 19:44:00,1.90017,1.90032,1.90015,1.90028,456070000.0
2006-11-03 19:45:00,1.90032,1.90051,1.9003,1.90051,145299999.0
2006-11-03 19:46:00,1.90053,1.90053,1.9004,1.9004,265100002.0
2006-11-03 19:47:00,1.90041,1.90049,1.90036,1.90042,132299999.0
2006-11-03 19:48:00,1.9004,1.90052,1.9004,1.90043,209800001.0
2006-11-03 19:49:00,1.90044,1.90044,1.90032,1.90037,250099998.0
2006-11-03 19:50:00,1.90021,1.90021,1.89998,1.90002,393899997.0
2006-11-03 19:51:00,1.89998,1.90003,1.89991,1.90003,282600002.0
2006-11-03 19:52:00,1.90007,1.90022,1.90007,1.90017,183500003.0
2006-11-03 19:53:00,1.90023,1.90023,1.90014,1.90023,84499998.0
2006-11-03 19:54:00,1.90021,1.90021,1.90004,1.90017,245599999.0
2006-11-03 19:55:00,1.90015,1.9002,1.90015,1.9002,56900000.0
2006-11-03 19:56:00,1.9002,1.90025,1.90015,1.90025,287400004.0
2006-11-03 19:57:00,1.90022,1.90034,1.90021,1.90029,335900001.0
2006-11-03 19:58:00,1.9002,1.90025,1.90017,1.9002,370500000.0
2006-11-03 19:59:00,1.90018,1.90025,1.89997,1.89997,301200002.0
2006-11-03 20:00:00,1.89997,1.90005,1.89993,1.90005,136300000.0
2006-11-03 20:01:00,1.90005,1.90011,1.89997,1.90005,218899998.0
2006-11-03 20:02:00,1.90003,1.90003,1.89987,1.89998,156699999.0
2006-11-03 20:03:00,1.9,1.90005,1.89997,1.9,115099998.0
2006-11-03 20:04:00,1.89998,1.89998,1.89988,1.89993,184900000.0
2006-11-03 20:05:00,1.89994,1.90005,1.89986,1.90005,192400000.0
2006-11-03 20:06:00,1.9001,1.9002,1.89995,1.89995,222600002.0
2006-11-03 20:07:00,1.89993,1.90009,1.89993,1.9,115800002.0
2006-11-03 20:08:00,1.90003,1.90004,1.89994,1.90004,293199998.0
2006-11-03 20:09:00,1.89997,1.90002,1.89993,1.9,152199999.0
2006-11-03 20:10:00,1.90002,1.90007,1.8999,1.8999,118800000.0
2006-11-03 20:11:00,1.89998,1.90013,1.89998,1.90013,53400000.0
2006-11-03 20:12:00,1.9001,1.90019,1.9,1.90002,412300000.0
2006-11-03 20:13:00,1.89995,1.89995,1.89982,1.89984,228200001.0
2006-11-03 20:14:00,1.89991,1.90002,1.89991,1.89997,142500000.0
2006-11-03 20:15:00,1.90001,1.90015,1.89999,1.90003,331370000.0
2006-11-03 20:16:00,1.90004,1.90007,1.89997,1.89997,103800001.0
2006-11-03 20:17:00,1.89993,1.89993,1.89983,1.89988,106800001.0
2006-11-03 20:18:00,1.89989,1.89997,1.89978,1.8998,132900002.0
2006-11-03 20:19:00,1.89978,1.89982,1.8996,1.89982,145999999.0
2006-11-03 20:20:00,1.89978,1.89991,1.89963,1.89963,275699997.0
2006-11-03 20:21:00,1.89963,1.89978,1.89963,1.89978,162000000.0
2006-11-03 20:22:00,1.8998,1.89985,1.8998,1.8998,122900000.0
2006-11-03 20:23:00,1.8998,1.89987,1.89975,1.89985,293900000.0
2006-11-03 20:24:00,1.89984,1.90004,1.89978,1.90004,113499999.0
2006-11-03 20:25:00,1.90007,1.90007,1.89995,1.90005,442099990.0
2006-11-03 20:26:00,1.90002,1.90015,1.90001,1.90001,549099996.0
2006-11-03 20:27:00,1.90005,1.90008,1.9,1.90005,329500001.0
2006-11-03 20:28:00,1.9,1.90005,1.89995,1.90005,299999997.0
2006-11-03 20:29:00,1.90004,1.90005,1.89995,1.89999,195400002.0
2006-11-03 20:30:00,1.9,1.90007,1.89988,1.89988,1118500004.0
2006-11-03 20:31:00,1.89988,1.89999,1.89987,1.8999,574600001.0
2006-11-03 20:32:00,1.8999,1.89997,1.89985,1.8999,737700001.0
2006-11-03 20:33:00,1.89987,1.90001,1.89982,1.89998,219400000.0
2006-11-03 20:34:00,1.90008,1.90027,1.90008,1.90027,89599999.0
2006-11-03 20:35:00,1.90032,1.90032,1.90007,1.90008,60000000.0
2006-11-03 20:36:00,1.90008,1.90012,1.89995,1.90012,201500000.0
2006-11-03 20:37:00,1.90008,1.90011,1.9,1.9,154600000.0
2006-11-03 20:38:00,1.90003,1.90068,1.90003,1.90044,254000000.0
2006-11-03 20:39:00,1.90054,1.90056,1.90044,1.9005,301199999.0
2006-11-03 20:40:00,1.90048,1.9005,1.90022,1.90022,105500000.0
2006-11-03 20:41:00,1.90014,1.90027,1.90014,1.90023,150300000.0
2006-11-03 20:42:00,1.9003,1.90044,1.9003,1.90044,36800000.0
2006-11-03 20:43:00,1.90054,1.90058,1.90045,1.9005,312400000.0
2006-11-03 20:44:00,1.9005,1.90063,1.90048,1.90063,378800001.0
2006-11-03 20:45:00,1.90065,1.90072,1.90055,1.90072,115300000.0
2006-11-03 20:46:00,1.90073,1.90073,1.90057,1.90057,106499999.0
2006-11-03 20:47:00,1.90049,1.90062,1.90044,1.90056,492699993.0
2006-11-03 20:48:00,1.9005,1.90053,1.90042,1.90053,148199999.0
2006-11-03 20:49:00,1.90055,1.90055,1.90041,1.90046,110900001.0
2006-11-03 20:50:00,1.90037,1.90052,1.90037,1.90045,458699996.0
2006-11-03 20:51:00,1.90047,1.90058,1.90036,1.90049,322500002.0
2006-11-03 20:52:00,1.90045,1.90057,1.9004,1.9004,239250000.0
2006-11-03 20:53:00,1.9004,1.90051,1.90035,1.90041,493500001.0
2006-11-03 20:54:00,1.9004,1.90045,1.90037,1.90037,278300001.0
2006-11-03 20:55:00,1.9004,1.90049,1.90036,1.90048,413400000.0
2006-11-03 20:56:00,1.90052,1.90061,1.90049,1.90049,421099999.0
2006-11-03 20:57:00,1.9005,1.90057,1.90042,1.9005,574449999.0
2006-11-03 20:58:00,1.90056,1.9006,1.90047,1.90052,248499999.0
2006-11-03 20:59:00,1.9005,1.9006,1.90046,1.90058,634699996.0
2006-11-03 21:00:00,1.9006,1.90065,1.90054,1.90058,457200003.0
2006-11-03 21:01:00,1.90053,1.90071,1.90053,1.9006,412400002.0
2006-11-03 21:02:00,1.90067,1.90067,1.90049,1.90059,138499998.0
2006-11-03 21:03:00,1.9005,1.90055,1.9005,1.9005,132800000.0
2006-11-03 21:04:00,1.9005,1.9007,1.9005,1.9007,200000001.0
2006-11-03 21:05:00,1.9007,1.90083,1.9007,1.90072,173449999.0
2006-11-03 21:06:00,1.90068,1.90073,1.90068,1.9007,133200000.0
2006-11-03 21:07:00,1.90069,1.90069,1.90057,1.90065,112200000.0
2006-11-03 21:08:00,1.90067,1.90081,1.90067,1.90081,34700000.0
2006-11-03 21:09:00,1.90077,1.90091,1.90077,1.90081,87800000.0
2006-11-03 21:10:00,1.90093,1.90093,1.90069,1.90069,124799997.0
2006-11-03 21:11:00,1.9006,1.90066,1.90047,1.90047,166799996.0
2006-11-03 21:12:00,1.90047,1.90063,1.90047,1.90063,113799999.0
2006-11-03 21:13:00,1.90052,1.90062,1.90048,1.90048,203300000.0
2006-11-03 21:14:00,1.9005,1.90059,1.90043,1.90058,279399999.0
2006-11-03 21:15:00,1.90068,1.90072,1.90058,1.90065,381500000.0
2006-11-03 21:16:00,1.90063,1.90063,1.90055,1.90058,37899999.0
2006-11-03 21:17:00,1.90058,1.90058,1.90047,1.90052,214799999.0
2006-11-03 21:18:00,1.90055,1.90068,1.90055,1.90062,60800000.0
2006-11-03 21:19:00,1.90066,1.90071,1.90057,1.90063,132400000.0
2006-11-03 21:20:00,1.90067,1.90074,1.90064,1.90065,334199999.0
2006-11-03 21:21:00,1.90061,1.90061,1.90052,1.90052,136799999.0
2006-11-03 21:22:00,1.90051,1.90063,1.90051,1.90058,216549999.0
2006-11-03 21:23:00,1.90056,1.90059,1.90056,1.90059,19100000.0
2006-11-03 21:24:00,1.9005,1.9005,1.90045,1.9005,200900000.0
2006-11-03 21:25:00,1.9005,1.90056,1.90045,1.90056,171900000.0
2006-11-03 21:26:00,1.90067,1.90084,1.90067,1.90073,67399999.0
2006-11-03 21:27:00,1.90073,1.90096,1.90073,1.90096,111300000.0
2006-11-03 21:28:00,1.90102,1.90116,1.90102,1.90115,186499998.0
2006-11-03 21:29:00,1.90111,1.90111,1.90096,1.90105,50600002.0
2006-11-03 21:30:00,1.90112,1.90118,1.90112,1.90118,24300000.0
2006-11-03 21:31:00,1.90123,1.90123,1.90113,1.90113,89000000.0
2006-11-03 21:32:00,1.90118,1.90142,1.90113,1.90142,318799997.0
2006-11-03 21:33:00,1.90143,1.90144,1.90132,1.90134,328400000.0
2006-11-03 21:34:00,1.90133,1.90136,1.90127,1.90132,170700000.0
2006-11-03 21:35:00,1.90141,1.90147,1.90141,1.90143,52800000.0
2006-11-03 21:36:00,1.90146,1.9015,1.90138,1.90138,120899999.0
2006-11-03 21:37:00,1.90136,1.9015,1.90134,1.90137,241549998.0
2006-11-03 21:38:00,1.90133,1.90145,1.9013,1.9013,103199999.0
2006-11-03 21:39:00,1.90138,1.90138,1.90135,1.90135,39099999.0
2006-11-03 21:40:00,1.90135,1.90147,1.90135,1.90147,132199999.0
2006-11-03 21:41:00,1.90149,1.90153,1.90143,1.90143,166999996.0
2006-11-03 21:42:00,1.90143,1.90148,1.90142,1.90148,158099997.0
2006-11-03 21:43:00,1.90145,1.90148,1.90145,1.90145,97600001.0
2006-11-03 21:44:00,1.90145,1.90153,1.9014,1.90152,57000000.0
2006-11-03 21:45:00,1.90154,1.9016,1.90132,1.90144,94100000.0
2006-11-03 21:46:00,1.90146,1.90155,1.90146,1.90154,109499998.0
2006-11-03 21:47:00,1.90153,1.90153,1.90145,1.90145,226900002.0
2006-11-03 21:48:00,1.9014,1.90149,1.90135,1.90148,99100000.0
2006-11-03 21:49:00,1.90154,1.90157,1.90149,1.90157,56700000.0
2006-11-03 21:50:00,1.90153,1.90154,1.9015,1.90153,40200000.0
2006-11-03 21:51:00,1.90153,1.90154,1.90145,1.90145,158300001.0
2006-11-03 21:52:00,1.90144,1.90144,1.90117,1.90117,90699999.0
2006-11-03 21:53:00,1.90115,1.90115,1.9011,1.9011,89400000.0
2006-11-03 21:54:00,1.90107,1.90108,1.90099,1.90099,91000000.0
2006-11-03 21:55:00,1.90101,1.90103,1.90088,1.90099,290500000.0
2006-11-03 21:56:00,1.90095,1.90095,1.90087,1.90088,69800000.0
2006-11-03 21:57:00,1.90089,1.90102,1.90089,1.90102,133600001.0
2006-11-03 21:58:00,1.90102,1.90102,1.90088,1.90088,84400001.0
2006-11-03 21:59:00,1.90082,1.90093,1.90074,1.9008,435499999.0
2006-11-03 22:00:00,1.9008,1.90084,1.90055,1.90055,236200001.0
2006-11-03 22:01:00,1.90074,1.90083,1.90048,1.90048,150299997.0
2006-11-03 22:02:00,1.90059,1.90076,1.90019,1.9006,213400000.0
2006-11-03 22:03:00,1.90043,1.90065,1.90036,1.9006,82299999.0
2006-11-03 22:04:00,1.90057,1.90069,1.90028,1.90066,342999995.0
2006-11-03 22:05:00,1.90052,1.9007,1.90024,1.90025,118900001.0
2006-11-03 22:06:00,1.90035,1.90068,1.90031,1.9005,89499999.0
2006-11-03 22:07:00,1.90058,1.90072,1.90046,1.90058,87699998.0
2006-11-03 22:08:00,1.90045,1.90074,1.90041,1.90047,59600000.0
2006-11-03 22:09:00,1.90043,1.9008,1.90043,1.9008,121200001.0
2006-11-03 22:10:00,1.90082,1.90082,1.90044,1.90049,66400000.0
2006-11-03 22:11:00,1.90074,1.90076,1.90045,1.90047,22100000.0
2006-11-03 22:12:00,1.90068,1.90071,1.90037,1.9004,226999999.0
2006-11-03 22:13:00,1.90048,1.9007,1.90047,1.90063,56000000.0
2006-11-03 22:14:00,1.9005,1.90064,1.90039,1.90057,61700000.0
2006-11-03 22:15:00,1.90057,1.90069,1.90035,1.90037,347199999.0
2006-11-03 22:16:00,1.90054,1.90074,1.90042,1.90052,269500001.0
2006-11-03 22:17:00,1.90067,1.9007,1.90034,1.9007,41600000.0
2006-11-03 22:18:00,1.90072,1.90072,1.90041,1.90043,157500000.0
2006-11-03 22:19:00,1.90058,1.90067,1.90051,1.90059,95700000.0
2006-11-03 22:20:00,1.90072,1.90073,1.90046,1.90055,48799999.0
2006-11-03 22:21:00,1.90054,1.9008,1.90046,1.90063,160600002.0
2006-11-03 22:22:00,1.90058,1.90083,1.90049,1.90065,95400002.0
2006-11-03 22:23:00,1.90072,1.90095,1.90044,1.90065,199900001.0
2006-11-03 22:24:00,1.90061,1.9008,1.90046,1.90068,42200000.0
2006-11-03 22:25:00,1.90067,1.90079,1.90051,1.90051,128646992.0
2006-11-03 22:26:00,1.90048,1.90079,1.90047,1.90063,85200000.0
2006-11-03 22:27:00,1.90053,1.90065,1.9004,1.90056,39700001.0
2006-11-03 22:28:00,1.9005,1.90051,1.90037,1.90048,125399998.0
2006-11-03 22:29:00,1.90037,1.9007,1.90037,1.90058,281699999.0
2006-11-03 22:30:00,1.90044,1.90065,1.90023,1.90065,95000000.0
2006-11-03 22:31:00,1.90055,1.90072,1.90043,1.90054,65400000.0
2006-11-03 22:32:00,1.90062,1.90074,1.90037,1.90055,209599998.0
2006-11-03 22:33:00,1.90056,1.90073,1.90017,1.90041,146900001.0
2006-11-03 22:34:00,1.90042,1.90045,1.9001,1.90022,217900001.0
2006-11-03 22:35:00,1.90025,1.90045,1.90007,1.90032,56499999.0
2006-11-03 22:36:00,1.90008,1.9003,1.89964,1.89964,102799999.0
2006-11-03 22:37:00,1.89964,1.89994,1.89949,1.89965,115249997.0
2006-11-03 22:38:00,1.89962,1.89972,1.89951,1.8997,103300002.0
2006-11-03 22:39:00,1.89963,1.89975,1.89955,1.89966,35399999.0
2006-11-03 22:40:00,1.89958,1.90002,1.89956,1.89969,95199998.0
2006-11-03 22:41:00,1.8997,1.89995,1.89959,1.89995,57400000.0
2006-11-03 22:42:00,1.89997,1.9,1.8997,1.89997,132799997.0
2006-11-03 22:43:00,1.89992,1.90002,1.89971,1.89975,133400002.0
2006-11-03 22:44:00,1.89993,1.90033,1.89993,1.89999,159900000.0
2006-11-03 22:45:00,1.89997,1.90018,1.89991,1.90006,81899999.0
2006-11-03 22:46:00,1.9001,1.90015,1.89994,1.89995,73800000.0
2006-11-03 22:47:00,1.89998,1.90012,1.89981,1.90001,168899998.0
2006-11-03 22:48:00,1.9002,1.90025,1.90005,1.9002,66000000.0
2006-11-03 22:49:00,1.90011,1.9004,1.89992,1.9004,56500000.0
2006-11-03 22:50:00,1.90038,1.9006,1.9002,1.90045,66999999.0
2006-11-03 22:51:00,1.90037,1.90048,1.90028,1.90043,60400000.0
2006-11-03 22:52:00,1.9003,1.90076,1.90021,1.90075,24300000.0
2006-11-03 22:53:00,1.90052,1.90065,1.9003,1.90054,53000000.0
2006-11-03 22:54:00,1.90049,1.90068,1.90043,1.90057,81100002.0
2006-11-03 22:55:00,1.90058,1.90084,1.90053,1.90068,70000000.0
2006-11-03 22:56:00,1.90072,1.90073,1.90037,1.9006,70500001.0
2006-11-03 22:57:00,1.90053,1.9007,1.90039,1.90043,112499999.0
2006-11-03 22:58:00,1.90041,1.90059,1.9002,1.90033,91500001.0
2006-11-03 22:59:00,1.90044,1.90054,1.90017,1.90026,139599999.0
2006-11-03 23:00:00,1.90029,1.90053,1.9001,1.90053,63599999.0
2006-11-03 23:01:00,1.90055,1.9006,1.90035,1.90059,67000001.0
2006-11-03 23:02:00,1.9006,1.90061,1.90029,1.90049,91900000.0
2006-11-03 23:03:00,1.90057,1.90068,1.90037,1.90046,71700000.0
2006-11-03 23:04:00,1.90058,1.9006,1.90043,1.9005,63200000.0
2006-11-03 23:05:00,1.90041,1.9008,1.9004,1.90075,22200000.0
2006-11-03 23:06:00,1.90066,1.90087,1.90061,1.90078,147300001.0
2006-11-03 23:07:00,1.90065,1.90092,1.90064,1.90088,93000002.0
2006-11-03 23:08:00,1.90064,1.9009,1.90064,1.9008,75700001.0
2006-11-03 23:09:00,1.90078,1.90078,1.90056,1.90067,93799999.0
2006-11-03 23:10:00,1.90063,1.90078,1.90055,1.90076,79600002.0
2006-11-03 23:11:00,1.90073,1.90095,1.9007,1.90077,78600002.0
2006-11-03 23:12:00,1.90068,1.90093,1.90068,1.90076,60199999.0
2006-11-03 23:13:00,1.90076,1.90086,1.90059,1.90086,81400000.0
2006-11-03 23:14:00,1.90082,1.90089,1.90053,1.90082,103300002.0
2006-11-03 23:15:00,1.90081,1.90082,1.90062,1.90062,46700000.0
2006-11-03 23:16:00,1.90078,1.90079,1.9005,1.9005,39900000.0
2006-11-03 23:17:00,1.90062,1.90088,1.90062,1.90084,70599999.0
2006-11-03 23:18:00,1.9007,1.90102,1.90057,1.90096,60299999.0
2006-11-03 23:19:00,1.90087,1.90095,1.90073,1.9009,59100000.0
2006-11-03 23:20:00,1.90075,1.90084,1.90062,1.9007,63500001.0
2006-11-03 23:21:00,1.90078,1.90096,1.90063,1.90087,42300000.0
2006-11-03 23:22:00,1.90082,1.90086,1.90061,1.90073,124299999.0
2006-11-03 23:23:00,1.9009,1.901,1.90089,1.90097,86300000.0
2006-11-03 23:24:00,1.90088,1.90103,1.90077,1.90095,78799999.0
2006-11-03 23:25:00,1.90092,1.90098,1.90061,1.90085,104700000.0
2006-11-03 23:26:00,1.90095,1.90095,1.90074,1.90077,80800001.0
2006-11-03 23:27:00,1.90083,1.90092,1.90072,1.90079,79200000.0
2006-11-03 23:28:00,1.90078,1.9009,1.90071,1.90082,92800000.0
2006-11-03 23:29:00,1.90078,1.90089,1.90065,1.90083,58700000.0
2006-11-03 23:30:00,1.90074,1.90099,1.9006,1.90073,86000000.0
2006-11-03 23:31:00,1.90068,1.90099,1.90066,1.90077,64300001.0
2006-11-03 23:32:00,1.90082,1.90089,1.90056,1.90067,57400002.0
2006-11-03 23:33:00,1.9005,1.9007,1.9004,1.90058,55100000.0
2006-11-03 23:34:00,1.90043,1.90062,1.90036,1.90048,20900000.0
2006-11-03 23:35:00,1.90058,1.90079,1.90051,1.90051,101600002.0
2006-11-03 23:36:00,1.90068,1.90076,1.90036,1.90036,102600000.0
2006-11-03 23:37:00,1.90043,1.90079,1.90043,1.90078,52900001.0
2006-11-03 23:38:00,1.9007,1.90089,1.9007,1.90085,36300000.0
2006-11-03 23:39:00,1.90075,1.90091,1.90059,1.9008,80399999.0
2006-11-03 23:40:00,1.90063,1.90079,1.90055,1.90071,89899999.0
2006-11-03 23:41:00,1.90065,1.90065,1.90049,1.90057,50800002.0
2006-11-03 23:42:00,1.90049,1.90049,1.90047,1.90047,47300001.0
2006-11-03 23:43:00,1.90072,1.90079,1.90048,1.90054,63800000.0
2006-11-03 23:44:00,1.90053,1.90071,1.90046,1.90051,73400000.0
2006-11-03 23:45:00,1.90066,1.90071,1.90039,1.90057,53400000.0
2006-11-03 23:46:00,1.90065,1.90076,1.90051,1.90051,53800000.0
2006-11-03 23:47:00,1.90062,1.90068,1.90044,1.90054,46800000.0
2006-11-03 23:48:00,1.90065,1.90071,1.90047,1.90053,48600000.0
2006-11-03 23:49:00,1.90051,1.90064,1.90046,1.90059,108599996.0
2006-11-03 23:50:00,1.9005,1.90061,1.90032,1.90046,72300001.0
2006-11-03 23:51:00,1.90033,1.90053,1.90029,1.90032,134100000.0
2006-11-03 23:52:00,1.90026,1.90036,1.90009,1.90024,52000001.0
2006-11-03 23:53:00,1.90016,1.90048,1.90014,1.90048,54300000.0
2006-11-03 23:54:00,1.90042,1.90058,1.90025,1.90038,69500000.0
2006-11-03 23:55:00,1.90059,1.90075,1.90032,1.90057,90600000.0
2006-11-03 23:56:00,1.90065,1.90079,1.90065,1.90075,39800000.0
2006-11-03 23:57:00,1.90074,1.90074,1.90052,1.90052,94800001.0
2006-11-03 23:58:00,1.90069,1.90098,1.90055,1.90084,33600000.0
2006-11-03 23:59:00,1.90058,1.90102,1.90058,1.90102,103300000.0
2006-11-06 00:01:00,1.9014,1.9014,1.9011,1.9011,15300000.0
2006-11-06 00:02:00,1.9012,1.9012,1.9011,1.9012,15300000.0
2006-11-06 00:03:00,1.9011,1.9012,1.9011,1.9012,15300000.0
2006-11-06 00:04:00,1.9013,1.9014,1.9013,1.9013,15300000.0
2006-11-06 00:05:00,1.9012,1.9012,1.9012,1.9012,15300000.0
2006-11-06 00:06:00,1.9013,1.9014,1.9013,1.9013,15300000.0
2006-11-06 00:07:00,1.9011,1.9013,1.9011,1.9013,15300000.0
2006-11-06 00:08:00,1.9014,1.9015,1.9013,1.9015,15300000.0
2006-11-06 00:13:00,1.9014,1.9014,1.9012,1.9012,15300000.0
2006-11-06 00:14:00,1.9013,1.9013,1.9013,1.9013,15300000.0
2006-11-06 00:15:00,1.9012,1.9013,1.9012,1.9013,15300000.0
2006-11-06 00:16:00,1.9012,1.9015,1.9012,1.9015,15300000.0
2006-11-06 00:19:00,1.9014,1.9015,1.9014,1.9014,15300000.0
2006-11-06 00:20:00,1.9015,1.9017,1.9015,1.9016,15300000.0
2006-11-06 00:21:00,1.9017,1.9017,1.9016,1.9016,15300000.0
2006-11-06 00:22:00,1.9015,1.9015,1.9015,1.9015,15300000.0
2006-11-06 00:23:00,1.9014,1.9015,1.9014,1.9014,15300000.0
2006-11-06 00:25:00,1.9013,1.9014,1.9012,1.9013,15300000.0
2006-11-06 00:26:00,1.9012,1.9012,1.9012,1.9012,15300000.0
2006-11-06 00:28:00,1.9013,1.9013,1.9012,1.9012,15300000.0
2006-11-06 00:35:00,1.9013,1.9014,1.9012,1.9013,15300000.0
2006-11-06 00:36:00,1.9014,1.9014,1.9012,1.9012,15300000.0
2006-11-06 00:40:00,1.9011,1.9012,1.9011,1.9011,15300000.0
2006-11-06 00:42:00,1.9012,1.9014,1.9012,1.9012,15300000.0
2006-11-06 00:43:00,1.9011,1.9011,1.9011,1.9011,15300000.0
2006-11-06 00:44:00,1.9012,1.9012,1.9012,1.9012,15300000.0
2006-11-06 00:45:00,1.9011,1.9011,1.9011,1.9011,15300000.0
2006-11-06 00:48:00,1.9012,1.9012,1.9011,1.9011,15300000.0
2006-11-06 00:51:00,1.9012,1.9012,1.9011,1.9012,15300000.0
2006-11-06 00:52:00,1.9013,1.9014,1.9013,1.9014,15300000.0
2006-11-06 00:53:00,1.9012,1.9012,1.9012,1.9012,15300000.0
2006-11-06 00:56:00,1.9013,1.9014,1.9012,1.9012,15300000.0
2006-11-06 00:57:00,1.9013,1.9014,1.9013,1.9013,15300000.0
2006-11-06 00:58:00,1.9012,1.9015,1.9012,1.9015,15300000.0
2006-11-06 00:59:00,1.9014,1.9016,1.9014,1.9016,15300000.0
2006-11-06 01:00:00,1.9014,1.9014,1.9014,1.9014,15300000.0
2006-11-06 01:01:00,1.9015,1.9016,1.9015,1.9016,15300000.0
2006-11-06 01:02:00,1.9017,1.9022,1.9016,1.9022,15300000.0
2006-11-06 01:03:00,1.9023,1.9025,1.9021,1.9025,15300000.0
2006-11-06 01:04:00,1.9027,1.9027,1.9024,1.9024,15300000.0
2006-11-06 01:05:00,1.9023,1.9023,1.902,1.9022,15300000.0
2006-11-06 01:06:00,1.9021,1.9021,1.9021,1.9021,15300000.0
2006-11-06 01:07:00,1.9022,1.9023,1.9022,1.9023,15300000.0
2006-11-06 01:08:00,1.9024,1.9024,1.9023,1.9024,15300000.0
2006-11-06 01:09:00,1.9023,1.9023,1.9023,1.9023,15300000.0
2006-11-06 01:10:00,1.9022,1.9024,1.9022,1.9022,15300000.0
2006-11-06 01:13:00,1.9023,1.9023,1.9023,1.9023,15300000.0
2006-11-06 01:14:00,1.9022,1.9023,1.9022,1.9023,15300000.0
2006-11-06 01:15:00,1.9024,1.9024,1.9022,1.9022,15300000.0
2006-11-06 01:17:00,1.902,1.9021,1.902,1.9021,15300000.0
2006-11-06 01:18:00,1.9022,1.9022,1.9021,1.9021,15300000.0
2006-11-06 01:19:00,1.902,1.902,1.9019,1.9019,15300000.0
2006-11-06 01:20:00,1.9021,1.9026,1.902,1.9023,15300000.0
2006-11-06 01:21:00,1.9024,1.9026,1.9023,1.9024,15300000.0
2006-11-06 01:22:00,1.9026,1.9026,1.9024,1.9024,15300000.0
2006-11-06 01:23:00,1.9023,1.9024,1.9022,1.9022,15300000.0
2006-11-06 01:24:00,1.9023,1.9023,1.9022,1.9022,15300000.0
2006-11-06 01:26:00,1.9021,1.9021,1.9021,1.9021,15300000.0
2006-11-06 01:27:00,1.902,1.902,1.9019,1.902,15300000.0
2006-11-06 01:28:00,1.9019,1.9021,1.9019,1.9019,15300000.0
2006-11-06 01:29:00,1.9018,1.9018,1.9018,1.9018,15300000.0
2006-11-06 01:31:00,1.9019,1.9019,1.9016,1.9019,15300000.0
2006-11-06 01:32:00,1.9018,1.9018,1.9018,1.9018,15300000.0
2006-11-06 01:34:00,1.9017,1.9018,1.9017,1.9017,15300000.0
2006-11-06 01:35:00,1.9018,1.9018,1.9017,1.9017,15300000.0
2006-11-06 01:37:00,1.9015,1.9016,1.9014,1.9015,15300000.0
2006-11-06 01:38:00,1.9014,1.9015,1.9011,1.9013,15300000.0
2006-11-06 01:39:00,1.9012,1.9012,1.9012,1.9012,15300000.0
2006-11-06 01:42:00,1.9013,1.9013,1.9012,1.9012,15300000.0
2006-11-06 01:44:00,1.9013,1.9014,1.9012,1.9012,15300000.0
2006-11-06 01:45:00,1.9013,1.9013,1.9012,1.9013,15300000.0
2006-11-06 01:46:00,1.9012,1.9012,1.9012,1.9012,15300000.0
2006-11-06 01:47:00,1.9011,1.9011,1.9011,1.9011,15300000.0
2006-11-06 01:48:00,1.9013,1.9013,1.9009,1.9009,15300000.0
2006-11-06 01:49:00,1.9008,1.9009,1.9008,1.9008,15300000.0
2006-11-06 01:50:00,1.9009,1.901,1.9008,1.901,15300000.0
2006-11-06 01:51:00,1.9009,1.9012,1.9009,1.9012,15300000.0
2006-11-06 01:52:00,1.9011,1.9011,1.9011,1.9011,15300000.0
2006-11-06 01:53:00,1.9012,1.9012,1.9012,1.9012,15300000.0
2006-11-06 01:54:00,1.9011,1.9011,1.9011,1.9011,15300000.0
2006-11-06 01:55:00,1.901,1.9011,1.901,1.9011,15300000.0
2006-11-06 01:57:00,1.901,1.901,1.9009,1.9009,15300000.0
2006-11-06 01:58:00,1.901,1.901,1.901,1.901,15300000.0
2006-11-06 01:59:00,1.9009,1.9009,1.9009,1.9009,15300000.0
2006-11-06 02:00:00,1.90161,1.90161,1.90147,1.90147,15300000.0
2006-11-06 02:01:00,1.90143,1.9016,1.90143,1.90159,56899999.0
2006-11-06 02:02:00,1.90174,1.9021,1.90174,1.9021,19900000.0
2006-11-06 02:03:00,1.90228,1.90246,1.90215,1.90246,72400002.0
2006-11-06 02:04:00,1.90247,1.9026,1.90242,1.90242,66300000.0
2006-11-06 02:05:00,1.90235,1.90235,1.90205,1.90217,56200000.0
2006-11-06 02:06:00,1.90212,1.90221,1.90212,1.90215,17600000.0
2006-11-06 02:07:00,1.90212,1.90237,1.90212,1.90236,57800000.0
2006-11-06 02:08:00,1.90227,1.90244,1.90227,1.90241,55699998.0
2006-11-06 02:09:00,1.9024,1.9024,1.90232,1.90232,33100001.0
2006-11-06 02:10:00,1.90232,1.90232,1.90219,1.90221,65199998.0
2006-11-06 02:11:00,1.90233,1.90233,1.90202,1.90215,88599998.0
2006-11-06 02:12:00,1.90223,1.90232,1.90223,1.90224,53200000.0
2006-11-06 02:13:00,1.90227,1.90232,1.90217,1.90222,43500000.0
2006-11-06 02:14:00,1.90227,1.90234,1.90225,1.90229,35400000.0
2006-11-06 02:15:00,1.90231,1.90231,1.90212,1.90219,52400001.0
2006-11-06 02:16:00,1.90212,1.9022,1.90212,1.90212,32400000.0
2006-11-06 02:17:00,1.90215,1.90215,1.9021,1.9021,17500000.0
2006-11-06 02:18:00,1.9021,1.90215,1.90205,1.90215,83599999.0
2006-11-06 02:19:00,1.90203,1.90203,1.90183,1.90195,51300000.0
2006-11-06 02:20:00,1.90213,1.90246,1.90213,1.90239,77499999.0
2006-11-06 02:21:00,1.90237,1.90251,1.9023,1.90234,84300000.0
2006-11-06 02:22:00,1.90227,1.90258,1.90227,1.90239,82500000.0
2006-11-06 02:23:00,1.90238,1.90241,1.90223,1.90223,52300001.0
2006-11-06 02:24:00,1.9022,1.90228,1.9022,1.90228,32700000.0
2006-11-06 02:25:00,1.90219,1.90228,1.90219,1.9022,45500000.0
2006-11-06 02:26:00,1.90218,1.90218,1.90202,1.90206,85699998.0
2006-11-06 02:27:00,1.9019,1.90202,1.90181,1.90202,102500000.0
2006-11-06 02:28:00,1.90191,1.90199,1.90191,1.90199,13500000.0
2006-11-06 02:29:00,1.90191,1.90191,1.90181,1.90187,57599999.0
2006-11-06 02:30:00,1.9018,1.90185,1.90177,1.9018,46900002.0
2006-11-06 02:31:00,1.90176,1.90183,1.90153,1.90183,58700000.0
2006-11-06 02:32:00,1.90188,1.90193,1.90182,1.90182,48900000.0
2006-11-06 02:33:00,1.90178,1.9018,1.90164,1.90179,56700001.0
2006-11-06 02:34:00,1.90171,1.90175,1.90162,1.90162,46500000.0
2006-11-06 02:35:00,1.90165,1.90183,1.90165,1.90172,82400001.0
2006-11-06 02:36:00,1.9017,1.90175,1.90168,1.9017,32700001.0
2006-11-06 02:37:00,1.90169,1.90169,1.90163,1.90163,33600000.0
2006-11-06 02:38:00,1.9014,1.90148,1.90129,1.9014,130669997.0
2006-11-06 02:39:00,1.90133,1.90133,1.90123,1.90127,86100000.0
2006-11-06 02:40:00,1.9012,1.9012,1.9012,1.9012,35300001.0
2006-11-06 02:41:00,1.90122,1.9013,1.90121,1.90121,75900001.0
2006-11-06 02:42:00,1.90124,1.90128,1.90116,1.90123,75300000.0
2006-11-06 02:43:00,1.9012,1.90125,1.9012,1.9012,30799999.0
2006-11-06 02:44:00,1.90114,1.90129,1.90114,1.90125,88899999.0
2006-11-06 02:45:00,1.9012,1.9012,1.90115,1.90115,32599999.0
2006-11-06 02:46:00,1.90114,1.90118,1.90111,1.90117,80300000.0
2006-11-06 02:47:00,1.90124,1.90124,1.90112,1.90117,86899999.0
2006-11-06 02:48:00,1.9012,1.9012,1.9009,1.9009,60200001.0
2006-11-06 02:49:00,1.9008,1.90088,1.9008,1.90087,11300000.0
2006-11-06 02:50:00,1.90088,1.901,1.90084,1.901,42100000.0
2006-11-06 02:51:00,1.9009,1.90116,1.90084,1.90115,54299999.0
2006-11-06 02:52:00,1.90113,1.90117,1.9011,1.9011,33799999.0
2006-11-06 02:53:00,1.9011,1.90122,1.9011,1.90122,27000000.0
2006-11-06 02:54:00,1.90123,1.90123,1.90113,1.90116,97499999.0
2006-11-06 02:55:00,1.90103,1.90111,1.90097,1.90098,74600000.0
2006-11-06 02:56:00,1.90106,1.9011,1.90091,1.90099,88700000.0
2006-11-06 02:57:00,1.90095,1.90103,1.9009,1.9009,42500000.0
2006-11-06 02:58:00,1.90096,1.90105,1.90096,1.90105,51400000.0
2006-11-06 02:59:00,1.90095,1.90095,1.90085,1.90085,32400000.0
2006-11-06 03:00:00,1.90095,1.90105,1.90095,1.90099,102700001.0
2006-11-06 03:01:00,1.90102,1.90102,1.90091,1.90091,26600000.0
2006-11-06 03:02:00,1.90085,1.90095,1.90085,1.9009,24800000.0
2006-11-06 03:03:00,1.90097,1.90102,1.90093,1.90102,73800001.0
2006-11-06 03:04:00,1.90103,1.90103,1.90093,1.90094,59500000.0
2006-11-06 03:05:00,1.90087,1.90095,1.90087,1.9009,27200000.0
2006-11-06 03:06:00,1.90081,1.90084,1.90058,1.90058,102799999.0
2006-11-06 03:07:00,1.90052,1.90052,1.90023,1.90048,115300000.0
2006-11-06 03:08:00,1.90055,1.90055,1.90055,1.90055,27100000.0
2006-11-06 03:09:00,1.90058,1.90058,1.90052,1.90058,43700000.0
2006-11-06 03:10:00,1.90045,1.90045,1.90026,1.90037,14400000.0
2006-11-06 03:11:00,1.90041,1.90041,1.90034,1.90034,3500000.0
2006-11-06 03:12:00,1.90038,1.90038,1.90025,1.9003,28300000.0
2006-11-06 03:13:00,1.90039,1.90043,1.90033,1.9004,60600000.0
2006-11-06 03:14:00,1.90045,1.90057,1.90045,1.9005,76199999.0
2006-11-06 03:15:00,1.90044,1.90051,1.90044,1.90051,5500000.0
2006-11-06 03:16:00,1.90056,1.90072,1.90056,1.90061,97899999.0
2006-11-06 03:17:00,1.90059,1.90063,1.90055,1.90063,54400000.0
2006-11-06 03:18:00,1.90059,1.90062,1.90052,1.90054,84300003.0
2006-11-06 03:19:00,1.9005,1.90075,1.9005,1.90075,19000000.0
2006-11-06 03:20:00,1.90079,1.90079,1.90071,1.90071,20900000.0
2006-11-06 03:21:00,1.9006,1.9007,1.9006,1.9007,61200000.0
2006-11-06 03:22:00,1.90065,1.90067,1.90055,1.90055,56299999.0
2006-11-06 03:23:00,1.90058,1.90059,1.90058,1.90059,14000000.0
2006-11-06 03:24:00,1.9007,1.90075,1.9007,1.90075,17100000.0
2006-11-06 03:25:00,1.9007,1.90075,1.90067,1.9007,57200000.0
2006-11-06 03:26:00,1.90072,1.90078,1.90064,1.90065,60799998.0
2006-11-06 03:27:00,1.9007,1.9007,1.9007,1.9007,11400000.0
2006-11-06 03:28:00,1.90075,1.90075,1.90068,1.90068,13900000.0
2006-11-06 03:29:00,1.90082,1.90091,1.90077,1.90091,45100000.0
2006-11-06 03:30:00,1.90095,1.90095,1.9009,1.9009,4300000.0
2006-11-06 03:31:00,1.90092,1.90092,1.90085,1.90085,59100000.0
2006-11-06 03:32:00,1.90095,1.90095,1.90088,1.90095,34799999.0
2006-11-06 03:33:00,1.90083,1.90089,1.90076,1.90085,57200000.0
2006-11-06 03:34:00,1.9009,1.9009,1.90085,1.90085,15100000.0
2006-11-06 03:35:00,1.9009,1.9009,1.9009,1.9009,31500001.0
2006-11-06 03:36:00,1.90086,1.90091,1.90086,1.90087,141599998.0
2006-11-06 03:37:00,1.9009,1.9009,1.90085,1.90085,14000000.0
2006-11-06 03:38:00,1.90088,1.90099,1.90085,1.90085,94700002.0
2006-11-06 03:39:00,1.90091,1.90103,1.90091,1.90099,54100001.0
2006-11-06 03:40:00,1.90105,1.90105,1.90098,1.90105,28599999.0
2006-11-06 03:41:00,1.90098,1.90098,1.90098,1.90098,1700000.0
2006-11-06 03:42:00,1.90093,1.90105,1.90092,1.90092,57300000.0
2006-11-06 03:43:00,1.90092,1.90097,1.90092,1.90097,9400000.0
2006-11-06 03:44:00,1.901,1.901,1.901,1.901,29200000.0
2006-11-06 03:45:00,1.901,1.90113,1.901,1.90113,12300000.0
2006-11-06 03:46:00,1.90106,1.90106,1.9009,1.9009,47500000.0
2006-11-06 03:47:00,1.90092,1.901,1.90089,1.90096,63700000.0
2006-11-06 03:48:00,1.9009,1.90102,1.90087,1.90102,47300000.0
2006-11-06 03:49:00,1.901,1.90105,1.90095,1.90105,61000000.0
2006-11-06 03:50:00,1.901,1.901,1.90098,1.90098,4100000.0
2006-11-06 03:51:00,1.90101,1.90112,1.90101,1.9011,56200000.0
2006-11-06 03:52:00,1.90105,1.90105,1.901,1.90105,46599999.0
2006-11-06 03:53:00,1.9008,1.90085,1.9008,1.90085,81299999.0
2006-11-06 03:54:00,1.90082,1.90082,1.90067,1.90074,88399999.0
2006-11-06 03:55:00,1.90082,1.9011,1.90082,1.90107,51450000.0
2006-11-06 03:56:00,1.90098,1.90107,1.90088,1.90107,45100000.0
2006-11-06 03:57:00,1.90096,1.90098,1.90091,1.90091,69100000.0
2006-11-06 03:58:00,1.90092,1.90103,1.90089,1.90097,71800000.0
2006-11-06 03:59:00,1.90093,1.90096,1.90084,1.90096,65000000.0
2006-11-06 04:00:00,1.9009,1.90113,1.90081,1.90084,61100001.0
2006-11-06 04:01:00,1.90093,1.90112,1.90086,1.90086,68600000.0
2006-11-06 04:02:00,1.90092,1.90098,1.90092,1.90098,11800000.0
2006-11-06 04:03:00,1.901,1.90108,1.901,1.90108,31200001.0
2006-11-06 04:04:00,1.90108,1.90115,1.90108,1.9011,67599998.0
2006-11-06 04:05:00,1.90108,1.90112,1.90102,1.90107,47000000.0
2006-11-06 04:06:00,1.90095,1.90101,1.90092,1.90092,25700000.0
2006-11-06 04:07:00,1.90105,1.90115,1.90071,1.90072,65599998.0
2006-11-06 04:08:00,1.90097,1.90103,1.90088,1.90103,37600000.0
2006-11-06 04:09:00,1.90105,1.90105,1.90098,1.901,46400000.0
2006-11-06 04:10:00,1.90093,1.901,1.90091,1.90097,72800000.0
2006-11-06 04:11:00,1.90102,1.90102,1.90091,1.90091,46800001.0
2006-11-06 04:12:00,1.90095,1.90095,1.9009,1.9009,17400000.0
2006-11-06 04:13:00,1.90086,1.90097,1.90085,1.90093,106900000.0
2006-11-06 04:14:00,1.90097,1.90108,1.90084,1.90084,37800000.0
2006-11-06 04:15:00,1.9009,1.90092,1.90088,1.90092,46100000.0
2006-11-06 04:16:00,1.90086,1.90094,1.90086,1.90089,56500000.0
2006-11-06 04:17:00,1.90084,1.90084,1.90084,1.90084,27400000.0
2006-11-06 04:18:00,1.90087,1.90093,1.90087,1.90093,9500000.0
2006-11-06 04:19:00,1.90095,1.90095,1.90085,1.90085,2600000.0
2006-11-06 04:20:00,1.90076,1.90089,1.90076,1.90085,57100000.0
2006-11-06 04:21:00,1.90088,1.9009,1.90086,1.90086,34800000.0
2006-11-06 04:22:00,1.90082,1.9009,1.90079,1.9009,99799999.0
2006-11-06 04:23:00,1.90085,1.90085,1.90073,1.90073,39800000.0
2006-11-06 04:24:00,1.90083,1.90093,1.90082,1.90088,34000000.0
2006-11-06 04:25:00,1.9009,1.9009,1.9009,1.9009,19900000.0
2006-11-06 04:26:00,1.90095,1.90095,1.90085,1.9009,34500000.0
2006-11-06 04:27:00,1.90093,1.9011,1.90082,1.9011,52199999.0
2006-11-06 04:28:00,1.90106,1.90108,1.901,1.90106,83300001.0
2006-11-06 04:29:00,1.90101,1.90101,1.90079,1.90093,123500001.0
2006-11-06 04:30:00,1.90092,1.90092,1.90092,1.90092,15000000.0
2006-11-06 04:31:00,1.9009,1.9009,1.9009,1.9009,12400000.0
2006-11-06 04:32:00,1.90087,1.90087,1.90073,1.90078,63299999.0
2006-11-06 04:33:00,1.90087,1.90091,1.90076,1.90088,122900000.0
2006-11-06 04:34:00,1.90086,1.90086,1.90084,1.90084,3000000.0
2006-11-06 04:35:00,1.90075,1.90085,1.90075,1.90085,21000000.0
2006-11-06 04:36:00,1.9008,1.90088,1.90075,1.90085,124299997.0
2006-11-06 04:37:00,1.90082,1.90091,1.90071,1.90077,56899999.0
2006-11-06 04:38:00,1.9008,1.90085,1.9008,1.90085,31300000.0
2006-11-06 04:39:00,1.90085,1.90085,1.9008,1.9008,26700000.0
2006-11-06 04:40:00,1.90086,1.90086,1.90076,1.90076,14200000.0
2006-11-06 04:41:00,1.90081,1.90088,1.90081,1.90087,88100000.0
2006-11-06 04:42:00,1.90079,1.90082,1.90076,1.90076,18400000.0
2006-11-06 04:43:00,1.90077,1.90085,1.90077,1.90085,56700001.0
2006-11-06 04:44:00,1.9008,1.90083,1.90073,1.90073,36100000.0
2006-11-06 04:45:00,1.9008,1.9008,1.90075,1.90075,48200002.0
2006-11-06 04:46:00,1.90092,1.90093,1.90092,1.90093,5200000.0
2006-11-06 04:47:00,1.90098,1.90106,1.90097,1.90097,88099997.0
2006-11-06 04:48:00,1.90104,1.90112,1.90104,1.90112,39399998.0
2006-11-06 04:49:00,1.90103,1.90109,1.9009,1.90105,40300000.0
2006-11-06 04:50:00,1.90107,1.90107,1.90082,1.90082,15700000.0
2006-11-06 04:51:00,1.90074,1.90078,1.90069,1.90069,16000000.0
2006-11-06 04:52:00,1.90076,1.90084,1.90067,1.90082,154499997.0
2006-11-06 04:53:00,1.90072,1.90076,1.90072,1.90076,4400000.0
2006-11-06 04:54:00,1.90082,1.90083,1.90073,1.90083,48799999.0
2006-11-06 04:55:00,1.90073,1.90083,1.90073,1.90078,51800000.0
2006-11-06 04:56:00,1.90073,1.90083,1.90073,1.90083,44600000.0
2006-11-06 04:57:00,1.90079,1.90083,1.9007,1.90083,34000000.0
2006-11-06 04:58:00,1.9009,1.9009,1.9008,1.90085,57999999.0
2006-11-06 04:59:00,1.90083,1.90083,1.90083,1.90083,2800000.0
2006-11-06 05:00:00,1.90082,1.9009,1.90055,1.9006,140799999.0
2006-11-06 05:01:00,1.90075,1.90075,1.90075,1.90075,8400000.0
2006-11-06 05:02:00,1.90082,1.90082,1.90071,1.9008,57200001.0
2006-11-06 05:03:00,1.90073,1.90074,1.90073,1.90074,13100000.0
2006-11-06 05:04:00,1.90067,1.9008,1.90065,1.90065,33000000.0
2006-11-06 05:05:00,1.90078,1.90082,1.90078,1.90082,11600000.0
2006-11-06 05:06:00,1.90077,1.90085,1.90077,1.9008,17800000.0
2006-11-06 05:07:00,1.9008,1.90082,1.90072,1.9008,17300000.0
2006-11-06 05:08:00,1.9008,1.9008,1.9008,1.9008,8200000.0
2006-11-06 05:09:00,1.90083,1.90083,1.9007,1.90078,83899998.0
2006-11-06 05:10:00,1.90083,1.90083,1.90073,1.90073,24099999.0
2006-11-06 05:11:00,1.90062,1.9007,1.90048,1.9007,40100000.0
2006-11-06 05:12:00,1.90078,1.90082,1.90078,1.90082,19800000.0
2006-11-06 05:13:00,1.9008,1.90085,1.9008,1.9008,24600000.0
2006-11-06 05:14:00,1.90078,1.90085,1.90078,1.9008,85500001.0
2006-11-06 05:15:00,1.90083,1.90085,1.90075,1.9008,40600000.0
2006-11-06 05:16:00,1.90058,1.90073,1.90045,1.90056,75700001.0
2006-11-06 05:17:00,1.90084,1.90084,1.90069,1.90069,26400000.0
2006-11-06 05:18:00,1.90068,1.90082,1.90068,1.90082,29200000.0
2006-11-06 05:19:00,1.9008,1.90085,1.9008,1.90083,64300001.0
2006-11-06 05:20:00,1.90076,1.90087,1.90076,1.90087,64400001.0
2006-11-06 05:21:00,1.90082,1.90087,1.90064,1.90069,47700000.0
2006-11-06 05:22:00,1.90093,1.90093,1.90078,1.90078,22300000.0
2006-11-06 05:23:00,1.90082,1.90082,1.9008,1.9008,43899998.0
2006-11-06 05:24:00,1.90077,1.90088,1.90077,1.90088,110500000.0
2006-11-06 05:25:00,1.9009,1.9009,1.9007,1.90082,101200001.0
2006-11-06 05:26:00,1.9009,1.90095,1.90088,1.90092,53100001.0
2006-11-06 05:27:00,1.90095,1.90095,1.90095,1.90095,2400000.0
2006-11-06 05:28:00,1.90093,1.90093,1.9008,1.9008,20400000.0
2006-11-06 05:29:00,1.90083,1.90086,1.90082,1.90083,42500000.0
2006-11-06 05:30:00,1.90081,1.90093,1.90081,1.90093,67200001.0
2006-11-06 05:31:00,1.9009,1.9009,1.90085,1.90085,46700000.0
2006-11-06 05:32:00,1.9009,1.9009,1.90088,1.9009,61100000.0
2006-11-06 05:33:00,1.90092,1.90092,1.90085,1.9009,44600000.0
2006-11-06 05:34:00,1.90092,1.90094,1.90062,1.90087,76500000.0
2006-11-06 05:35:00,1.9008,1.90085,1.9008,1.90085,8900000.0
2006-11-06 05:36:00,1.9008,1.90085,1.9008,1.90085,27700000.0
2006-11-06 05:37:00,1.90076,1.90079,1.90072,1.90072,81200000.0
2006-11-06 05:38:00,1.90084,1.90084,1.90081,1.90081,25000001.0
2006-11-06 05:39:00,1.90078,1.90078,1.90073,1.90073,45900000.0
2006-11-06 05:40:00,1.90082,1.90087,1.90071,1.9008,88700001.0
2006-11-06 05:41:00,1.90079,1.90082,1.90075,1.90075,51199999.0
2006-11-06 05:42:00,1.90085,1.90093,1.90078,1.90078,41200000.0
2006-11-06 05:43:00,1.90082,1.90085,1.9008,1.90082,57800001.0
2006-11-06 05:44:00,1.90082,1.90082,1.90068,1.90068,27600000.0
2006-11-06 05:45:00,1.90078,1.9008,1.90076,1.90076,24899999.0
2006-11-06 05:46:00,1.90075,1.9008,1.90075,1.9008,11200000.0
2006-11-06 05:47:00,1.9008,1.90085,1.9008,1.90085,53299999.0
2006-11-06 05:48:00,1.90085,1.90085,1.9008,1.90085,42900000.0
2006-11-06 05:49:00,1.90077,1.90079,1.90068,1.90079,36400000.0
2006-11-06 05:50:00,1.90087,1.90087,1.90087,1.90087,3500000.0
2006-11-06 05:51:00,1.9008,1.90088,1.9008,1.90085,35800001.0
2006-11-06 05:52:00,1.90077,1.90083,1.90074,1.90083,36700000.0
2006-11-06 05:53:00,1.90079,1.90081,1.90068,1.90073,104800000.0
2006-11-06 05:54:00,1.90077,1.90085,1.90066,1.90083,122599997.0
2006-11-06 05:55:00,1.9008,1.90085,1.9008,1.9008,55099999.0
2006-11-06 05:56:00,1.90077,1.90085,1.90077,1.9008,79500000.0
2006-11-06 05:57:00,1.90083,1.90083,1.90073,1.90077,32900000.0
2006-11-06 05:58:00,1.9007,1.9007,1.90054,1.90067,71500000.0
2006-11-06 05:59:00,1.90067,1.90067,1.90052,1.90052,80399998.0
2006-11-06 06:00:00,1.90058,1.90058,1.90045,1.90054,32400000.0
2006-11-06 06:01:00,1.90068,1.90068,1.90061,1.90061,54300000.0
2006-11-06 06:02:00,1.90062,1.90066,1.90061,1.90066,41500000.0
2006-11-06 06:03:00,1.90068,1.90068,1.90055,1.90065,118500001.0
2006-11-06 06:04:00,1.90065,1.90065,1.90065,1.90065,8900000.0
2006-11-06 06:05:00,1.90061,1.90068,1.90059,1.90068,27000000.0
2006-11-06 06:06:00,1.90065,1.90075,1.90065,1.9007,56099999.0
2006-11-06 06:07:00,1.90075,1.90075,1.90065,1.9007,71100001.0
2006-11-06 06:08:00,1.90068,1.90088,1.90066,1.90077,78900000.0
2006-11-06 06:09:00,1.90074,1.90091,1.90074,1.90088,70500000.0
2006-11-06 06:10:00,1.90088,1.90093,1.9008,1.90088,13700000.0
2006-11-06 06:11:00,1.90087,1.90094,1.90085,1.9009,70600000.0
2006-11-06 06:12:00,1.90078,1.90085,1.90065,1.90085,92600001.0
2006-11-06 06:13:00,1.90088,1.90088,1.90069,1.90069,54500002.0
2006-11-06 06:14:00,1.90069,1.90069,1.90055,1.90065,40000001.0
2006-11-06 06:15:00,1.90073,1.90073,1.90059,1.90073,42100000.0
2006-11-06 06:16:00,1.9007,1.90077,1.90065,1.90065,136600001.0
2006-11-06 06:17:00,1.9007,1.90075,1.90065,1.9007,75299999.0
2006-11-06 06:18:00,1.9007,1.90072,1.90068,1.90072,22800000.0
2006-11-06 06:19:00,1.90072,1.90072,1.90062,1.90067,43800000.0
2006-11-06 06:20:00,1.90063,1.9007,1.90063,1.9007,42400000.0
2006-11-06 06:21:00,1.9007,1.90077,1.9007,1.9007,53500000.0
2006-11-06 06:22:00,1.90068,1.90075,1.90068,1.90075,90499999.0
2006-11-06 06:23:00,1.90078,1.90078,1.90068,1.9007,50500000.0
2006-11-06 06:24:00,1.9007,1.90075,1.90068,1.90068,102900000.0
2006-11-06 06:25:00,1.90073,1.90073,1.9006,1.90063,33400000.0
2006-11-06 06:26:00,1.90062,1.90073,1.90062,1.90073,25300000.0
2006-11-06 06:27:00,1.9007,1.90078,1.90068,1.90078,69500001.0
2006-11-06 06:28:00,1.9007,1.90077,1.9007,1.9007,47500000.0
2006-11-06 06:29:00,1.90057,1.90072,1.90046,1.90072,95399998.0
2006-11-06 06:30:00,1.9007,1.90075,1.90065,1.90075,22400000.0
2006-11-06 06:31:00,1.90068,1.90075,1.90068,1.9007,17700000.0
2006-11-06 06:32:00,1.90069,1.90069,1.90065,1.90066,39900000.0
2006-11-06 06:33:00,1.90048,1.90073,1.90046,1.90067,80799999.0
2006-11-06 06:34:00,1.9006,1.9007,1.9006,1.90067,68000000.0
2006-11-06 06:35:00,1.90065,1.90065,1.9006,1.9006,9300000.0
2006-11-06 06:36:00,1.90063,1.90067,1.90062,1.90067,66200000.0
2006-11-06 06:37:00,1.90065,1.90065,1.90065,1.90065,1400000.0
2006-11-06 06:38:00,1.90053,1.90064,1.90033,1.90051,68600000.0
2006-11-06 06:39:00,1.90059,1.90061,1.90059,1.90061,3100000.0
2006-11-06 06:40:00,1.90045,1.90045,1.90042,1.90042,40900001.0
2006-11-06 06:41:00,1.90045,1.90052,1.90034,1.90052,50000001.0
2006-11-06 06:42:00,1.90055,1.90055,1.90055,1.90055,200000.0
2006-11-06 06:43:00,1.90063,1.90091,1.90063,1.90075,52999999.0
2006-11-06 06:44:00,1.90065,1.9007,1.9006,1.90065,68900001.0
2006-11-06 06:45:00,1.90068,1.90082,1.90068,1.90071,77599999.0
2006-11-06 06:46:00,1.90068,1.90068,1.90047,1.9005,36400000.0
2006-11-06 06:47:00,1.90049,1.90057,1.90046,1.9005,100099998.0
2006-11-06 06:48:00,1.90059,1.9006,1.90049,1.9006,62600000.0
2006-11-06 06:49:00,1.90052,1.90063,1.90052,1.90053,14400000.0
2006-11-06 06:50:00,1.90052,1.90072,1.90052,1.90072,61499998.0
2006-11-06 06:51:00,1.90064,1.90064,1.90044,1.90049,52600000.0
2006-11-06 06:52:00,1.9005,1.90055,1.90025,1.90025,10000000.0
2006-11-06 06:53:00,1.90055,1.90055,1.90048,1.90048,22200000.0
2006-11-06 06:54:00,1.90053,1.90053,1.90042,1.90047,76400001.0
2006-11-06 06:55:00,1.9004,1.9004,1.9004,1.9004,4800000.0
2006-11-06 06:56:00,1.90035,1.90045,1.90035,1.90045,20100000.0
2006-11-06 06:57:00,1.9004,1.9004,1.9004,1.9004,22700001.0
2006-11-06 06:58:00,1.90045,1.90045,1.90045,1.90045,16700000.0
2006-11-06 06:59:00,1.90041,1.90053,1.90041,1.90046,50300000.0
2006-11-06 07:00:00,1.90061,1.90061,1.90047,1.90053,51600002.0
2006-11-06 07:01:00,1.90056,1.90062,1.90027,1.9003,59600000.0
2006-11-06 07:02:00,1.90033,1.90057,1.90033,1.90041,89600000.0
2006-11-06 07:03:00,1.90042,1.90053,1.90042,1.90047,78000000.0
2006-11-06 07:04:00,1.90055,1.90055,1.9005,1.9005,28800000.0
2006-11-06 07:05:00,1.90047,1.90055,1.90047,1.9005,46700000.0
2006-11-06 07:06:00,1.90053,1.90053,1.90048,1.90048,22000000.0
2006-11-06 07:07:00,1.90055,1.90055,1.90041,1.90041,57000000.0
2006-11-06 07:08:00,1.90038,1.90038,1.90015,1.90024,29000000.0
2006-11-06 07:09:00,1.90018,1.90018,1.90005,1.90012,73099999.0
2006-11-06 07:10:00,1.90012,1.9002,1.90012,1.90017,100300001.0
2006-11-06 07:11:00,1.90007,1.90008,1.90007,1.90008,8200000.0
2006-11-06 07:12:00,1.90013,1.90013,1.9001,1.9001,33500001.0
2006-11-06 07:13:00,1.90015,1.90015,1.90005,1.90007,78599999.0
2006-11-06 07:14:00,1.9,1.90007,1.89992,1.89994,161199997.0
2006-11-06 07:15:00,1.89992,1.89992,1.89967,1.89988,84199999.0
2006-11-06 07:16:00,1.89992,1.89992,1.89987,1.89991,16300000.0
2006-11-06 07:17:00,1.89994,1.89995,1.89984,1.89991,35900000.0
2006-11-06 07:18:00,1.89994,1.9,1.89975,1.9,96400001.0
2006-11-06 07:19:00,1.89987,1.89998,1.89987,1.89988,49500000.0
2006-11-06 07:20:00,1.89988,1.90003,1.89988,1.90003,93799999.0
2006-11-06 07:21:00,1.9,1.90005,1.89998,1.90001,31200000.0
2006-11-06 07:22:00,1.89994,1.89999,1.89994,1.89997,60299998.0
2006-11-06 07:23:00,1.90001,1.90005,1.90001,1.90002,32200000.0
2006-11-06 07:24:00,1.9,1.90005,1.89995,1.9,101599999.0
2006-11-06 07:25:00,1.9,1.90007,1.89992,1.9,37500000.0
2006-11-06 07:26:00,1.9,1.90005,1.9,1.90005,87400000.0
2006-11-06 07:27:00,1.89996,1.90007,1.89988,1.89988,56400001.0
2006-11-06 07:28:00,1.89989,1.90001,1.89989,1.89995,35800000.0
2006-11-06 07:29:00,1.89996,1.90003,1.89996,1.89998,30700000.0
2006-11-06 07:30:00,1.89996,1.89996,1.89984,1.89984,21800000.0
2006-11-06 07:31:00,1.89973,1.89973,1.89963,1.89963,74200001.0
2006-11-06 07:32:00,1.89963,1.89975,1.89963,1.89973,65000001.0
2006-11-06 07:33:00,1.89976,1.89986,1.89969,1.89979,103299999.0
2006-11-06 07:34:00,1.89966,1.89975,1.89956,1.89956,75700001.0
2006-11-06 07:35:00,1.89962,1.89972,1.89956,1.89961,95200000.0
2006-11-06 07:36:00,1.89965,1.89965,1.8996,1.8996,33899999.0
2006-11-06 07:37:00,1.8996,1.8996,1.8996,1.8996,28200000.0
2006-11-06 07:38:00,1.89958,1.89968,1.89958,1.89968,4400000.0
2006-11-06 07:39:00,1.8996,1.8996,1.8996,1.8996,8300000.0
2006-11-06 07:40:00,1.89958,1.8996,1.89949,1.89958,47499999.0
2006-11-06 07:41:00,1.89965,1.89965,1.8996,1.8996,12800000.0
2006-11-06 07:42:00,1.89962,1.89973,1.89962,1.89964,45800000.0
2006-11-06 07:43:00,1.89976,1.89976,1.89961,1.89964,181600000.0
2006-11-06 07:44:00,1.89969,1.8998,1.89969,1.89979,43200000.0
2006-11-06 07:45:00,1.89973,1.89981,1.89972,1.89972,36700000.0
2006-11-06 07:46:00,1.89966,1.89976,1.89966,1.89976,80400000.0
2006-11-06 07:47:00,1.89971,1.89974,1.89971,1.89974,5200000.0
2006-11-06 07:48:00,1.89979,1.8998,1.89972,1.89972,58699999.0
2006-11-06 07:49:00,1.8997,1.89983,1.8997,1.89983,56300000.0
2006-11-06 07:50:00,1.89979,1.89985,1.89974,1.89975,35100000.0
2006-11-06 07:51:00,1.8998,1.89985,1.8998,1.8998,14100000.0
2006-11-06 07:52:00,1.89983,1.89983,1.89975,1.89977,15800000.0
2006-11-06 07:53:00,1.8997,1.89983,1.8997,1.89983,35500000.0
2006-11-06 07:54:00,1.89992,1.89992,1.89978,1.89987,73000001.0
2006-11-06 07:55:00,1.8999,1.89992,1.89983,1.89983,58600001.0
2006-11-06 07:56:00,1.89986,1.89986,1.89982,1.89982,38899999.0
2006-11-06 07:57:00,1.89972,1.8998,1.89966,1.89972,44000000.0
2006-11-06 07:58:00,1.89967,1.89982,1.89967,1.89982,9100000.0
2006-11-06 07:59:00,1.8998,1.89985,1.89975,1.89985,27800000.0
2006-11-06 08:00:00,1.89977,1.89994,1.89977,1.89994,66700002.0
2006-11-06 08:01:00,1.89993,1.89993,1.89974,1.89975,74000002.0
2006-11-06 08:02:00,1.8999,1.89995,1.89987,1.8999,64000000.0
2006-11-06 08:03:00,1.8999,1.89997,1.89987,1.89988,35300001.0
2006-11-06 08:04:00,1.89988,1.90008,1.89983,1.90006,71299999.0
2006-11-06 08:05:00,1.90003,1.90003,1.89984,1.89995,77800000.0
2006-11-06 08:06:00,1.89991,1.90009,1.89991,1.9,87200001.0
2006-11-06 08:07:00,1.89996,1.9001,1.89994,1.89994,103200000.0
2006-11-06 08:08:00,1.8999,1.89995,1.89985,1.89995,53200000.0
2006-11-06 08:09:00,1.89988,1.89995,1.89985,1.89995,38800001.0
2006-11-06 08:10:00,1.89988,1.8999,1.89979,1.89983,76400001.0
2006-11-06 08:11:00,1.89982,1.89988,1.89979,1.89988,60800001.0
2006-11-06 08:12:00,1.89989,1.8999,1.8998,1.8998,85500000.0
2006-11-06 08:13:00,1.89982,1.89994,1.89982,1.89988,15400000.0
2006-11-06 08:14:00,1.89993,1.89993,1.89985,1.89993,76299997.0
2006-11-06 08:15:00,1.89993,1.89993,1.8998,1.89988,71000001.0
2006-11-06 08:16:00,1.89983,1.89997,1.89983,1.89997,22999999.0
2006-11-06 08:17:00,1.89998,1.90003,1.89994,1.90003,49700000.0
2006-11-06 08:18:00,1.89996,1.90002,1.89984,1.90002,38500000.0
2006-11-06 08:19:00,1.89998,1.90003,1.89994,1.89998,17300000.0
2006-11-06 08:20:00,1.89992,1.89993,1.89974,1.89993,82599999.0
2006-11-06 08:21:00,1.8999,1.89995,1.89987,1.89988,80499999.0
2006-11-06 08:22:00,1.89999,1.90001,1.89999,1.90001,12400000.0
2006-11-06 08:23:00,1.90001,1.90001,1.89999,1.89999,17899999.0
2006-11-06 08:24:00,1.8999,1.8999,1.89978,1.8999,98300000.0
2006-11-06 08:25:00,1.89982,1.89992,1.89982,1.89992,69199999.0
2006-11-06 08:26:00,1.89991,1.89993,1.89978,1.89982,114500000.0
2006-11-06 08:27:00,1.8998,1.89987,1.8998,1.8998,16700000.0
2006-11-06 08:28:00,1.89972,1.89991,1.89972,1.89985,92200001.0
2006-11-06 08:29:00,1.89993,1.89994,1.89993,1.89994,11800000.0
2006-11-06 08:30:00,1.9,1.90014,1.89998,1.90014,103199998.0
2006-11-06 08:31:00,1.90016,1.90041,1.90015,1.90041,99000000.0
2006-11-06 08:32:00,1.90042,1.90042,1.90029,1.90032,31700000.0
2006-11-06 08:33:00,1.90042,1.90043,1.90042,1.90043,26000001.0
2006-11-06 08:34:00,1.9004,1.90053,1.9004,1.90049,28800000.0
2006-11-06 08:35:00,1.90055,1.90058,1.90047,1.9005,81600000.0
2006-11-06 08:36:00,1.90045,1.90045,1.90023,1.90039,131399998.0
2006-11-06 08:37:00,1.90034,1.9004,1.90006,1.9003,121800001.0
2006-11-06 08:38:00,1.90041,1.90041,1.90034,1.90034,17900000.0
2006-11-06 08:39:00,1.9003,1.90035,1.9003,1.9003,32700001.0
2006-11-06 08:40:00,1.90028,1.90034,1.90021,1.90023,104299999.0
2006-11-06 08:41:00,1.90033,1.90033,1.90018,1.9002,78500001.0
2006-11-06 08:42:00,1.90025,1.90025,1.90015,1.90025,88700002.0
2006-11-06 08:43:00,1.90021,1.90021,1.90002,1.90006,60500000.0
2006-11-06 08:44:00,1.9001,1.9001,1.90007,1.90007,10700000.0
2006-11-06 08:45:00,1.90018,1.90018,1.90005,1.9001,25700000.0
2006-11-06 08:46:00,1.9001,1.90015,1.9001,1.90015,90500002.0
2006-11-06 08:47:00,1.90014,1.90014,1.90007,1.90009,39500000.0
2006-11-06 08:48:00,1.90014,1.90014,1.90003,1.90003,98800001.0
2006-11-06 08:49:00,1.90017,1.90022,1.90014,1.90014,46300000.0
2006-11-06 08:50:00,1.90009,1.90013,1.90008,1.90011,87200001.0
2006-11-06 08:51:00,1.90005,1.90005,1.89979,1.89985,84199999.0
2006-11-06 08:52:00,1.89984,1.89992,1.89982,1.89992,62900001.0
2006-11-06 08:53:00,1.89989,1.89993,1.89988,1.89993,68700001.0
2006-11-06 08:54:00,1.89997,1.89997,1.89989,1.89989,40900002.0
2006-11-06 08:55:00,1.89989,1.89996,1.89988,1.89992,38000000.0
2006-11-06 08:56:00,1.89992,1.89992,1.89982,1.89982,25600000.0
2006-11-06 08:57:00,1.89992,1.89992,1.89988,1.89988,8400000.0
2006-11-06 08:58:00,1.89988,1.89997,1.89988,1.89991,87900000.0
2006-11-06 08:59:00,1.89997,1.90004,1.89992,1.89992,29600000.0
2006-11-06 09:00:00,1.89994,1.90005,1.89991,1.89994,76399999.0
2006-11-06 09:01:00,1.90003,1.90016,1.90003,1.90016,77099998.0
2006-11-06 09:02:00,1.90017,1.90018,1.90009,1.90016,28700000.0
2006-11-06 09:03:00,1.9002,1.90025,1.9001,1.90018,80100000.0
2006-11-06 09:04:00,1.9001,1.90017,1.90005,1.90005,112100000.0
2006-11-06 09:05:00,1.9002,1.9002,1.9002,1.9002,18000001.0
2006-11-06 09:06:00,1.90025,1.90025,1.9002,1.90023,38900001.0
2006-11-06 09:07:00,1.90019,1.90031,1.90015,1.90015,157399999.0
2006-11-06 09:08:00,1.90011,1.90013,1.89998,1.89998,61200000.0
2006-11-06 09:09:00,1.90013,1.90023,1.9,1.90015,64000000.0
2006-11-06 09:10:00,1.9002,1.90025,1.9002,1.90025,110299999.0
2006-11-06 09:11:00,1.90025,1.90025,1.90022,1.90022,22300000.0
2006-11-06 09:12:00,1.90025,1.90028,1.90015,1.90025,79200001.0
2006-11-06 09:13:00,1.9002,1.9002,1.9002,1.9002,13700000.0
2006-11-06 09:14:00,1.90014,1.90025,1.89992,1.90025,46899999.0
2006-11-06 09:15:00,1.90018,1.90018,1.90007,1.90018,115100004.0
2006-11-06 09:16:00,1.90015,1.9002,1.90015,1.90015,27000000.0
2006-11-06 09:17:00,1.90018,1.9002,1.90012,1.90012,97800001.0
2006-11-06 09:18:00,1.90012,1.90023,1.90012,1.90023,25900000.0
2006-11-06 09:19:00,1.90028,1.90033,1.90028,1.9003,26700000.0
2006-11-06 09:20:00,1.90032,1.90041,1.90032,1.90038,39700000.0
2006-11-06 09:21:00,1.90047,1.90083,1.90045,1.90083,45399999.0
2006-11-06 09:22:00,1.9009,1.90093,1.90074,1.90074,102600003.0
2006-11-06 09:23:00,1.90078,1.90078,1.90064,1.90075,42300000.0
2006-11-06 09:24:00,1.90084,1.901,1.90084,1.901,50100000.0
2006-11-06 09:25:00,1.90095,1.90109,1.90087,1.9009,71100000.0
2006-11-06 09:26:00,1.90083,1.90083,1.90057,1.90057,21300000.0
2006-11-06 09:27:00,1.90042,1.90042,1.90034,1.90034,19300000.0
2006-11-06 09:28:00,1.90029,1.90032,1.90017,1.90017,60700000.0
2006-11-06 09:29:00,1.90025,1.90042,1.90024,1.90042,73499999.0
2006-11-06 09:30:00,1.90035,1.90047,1.90035,1.90038,66800000.0
2006-11-06 09:31:00,1.90028,1.90028,1.8999,1.89997,64570000.0
2006-11-06 09:32:00,1.89993,1.89994,1.89991,1.89993,39400000.0
2006-11-06 09:33:00,1.90002,1.90005,1.89992,1.89998,81399998.0
2006-11-06 09:34:00,1.90001,1.90013,1.90001,1.90009,78900000.0
2006-11-06 09:35:00,1.9001,1.90022,1.9001,1.90022,38300000.0
2006-11-06 09:36:00,1.90015,1.90023,1.89999,1.89999,33700000.0
2006-11-06 09:37:00,1.89989,1.89989,1.89949,1.89949,63600000.0
2006-11-06 09:38:00,1.89957,1.89968,1.89941,1.89957,59700000.0
2006-11-06 09:39:00,1.89951,1.89976,1.89951,1.89966,62150000.0
2006-11-06 09:40:00,1.8996,1.89975,1.8996,1.89975,28900000.0
2006-11-06 09:41:00,1.89954,1.89999,1.89954,1.89991,55200000.0
2006-11-06 09:42:00,1.89986,1.89986,1.89949,1.89949,48500001.0
2006-11-06 09:43:00,1.89942,1.89948,1.89941,1.89941,47800001.0
2006-11-06 09:44:00,1.89952,1.89957,1.89935,1.89942,63100000.0
2006-11-06 09:45:00,1.89935,1.89952,1.89935,1.89947,54400000.0
2006-11-06 09:46:00,1.89961,1.89973,1.89953,1.89973,92799999.0
2006-11-06 09:47:00,1.89968,1.89968,1.89952,1.89952,54299999.0
2006-11-06 09:48:00,1.89955,1.89955,1.8995,1.8995,51599999.0
2006-11-06 09:49:00,1.89956,1.89956,1.89945,1.89947,95800000.0
2006-11-06 09:50:00,1.89952,1.89956,1.89952,1.89956,8400000.0
2006-11-06 09:51:00,1.89966,1.8998,1.89959,1.8998,50000000.0
2006-11-06 09:52:00,1.89977,1.89986,1.89973,1.8998,54300001.0
2006-11-06 09:53:00,1.89963,1.89963,1.89947,1.89949,28700000.0
2006-11-06 09:54:00,1.89947,1.89955,1.89945,1.89955,71400001.0
2006-11-06 09:55:00,1.89953,1.89953,1.89932,1.8995,55900000.0
2006-11-06 09:56:00,1.89948,1.89955,1.8994,1.89955,76299998.0
2006-11-06 09:57:00,1.89961,1.89961,1.89951,1.89952,56700000.0
2006-11-06 09:58:00,1.89955,1.89955,1.89949,1.89951,68700000.0
2006-11-06 09:59:00,1.89947,1.8996,1.89942,1.89945,32300000.0
2006-11-06 10:00:00,1.89939,1.89939,1.89924,1.89924,30600000.0
2006-11-06 10:01:00,1.89929,1.89932,1.89922,1.89928,87899998.0
2006-11-06 10:02:00,1.89924,1.89927,1.89923,1.89923,40700000.0
2006-11-06 10:03:00,1.89933,1.89943,1.89931,1.89939,66499999.0
2006-11-06 10:04:00,1.89937,1.89937,1.89921,1.89922,90599997.0
2006-11-06 10:05:00,1.89923,1.8994,1.89922,1.8994,28099999.0
2006-11-06 10:06:00,1.89945,1.89948,1.8993,1.8993,57200001.0
2006-11-06 10:07:00,1.89934,1.89934,1.89915,1.89915,29600000.0
2006-11-06 10:08:00,1.89913,1.89913,1.89896,1.89896,54600000.0
2006-11-06 10:09:00,1.89888,1.89888,1.8985,1.8985,39000000.0
2006-11-06 10:10:00,1.8985,1.89883,1.89844,1.89883,105500001.0
2006-11-06 10:11:00,1.89873,1.89873,1.8985,1.89852,72800001.0
2006-11-06 10:12:00,1.89852,1.8986,1.89845,1.89848,70799999.0
2006-11-06 10:13:00,1.89842,1.89851,1.89837,1.89837,34700000.0
2006-11-06 10:14:00,1.89822,1.89824,1.89819,1.89822,42000000.0
2006-11-06 10:15:00,1.89819,1.89839,1.89811,1.89839,91199998.0
2006-11-06 10:16:00,1.89832,1.89834,1.89823,1.89823,84600000.0
2006-11-06 10:17:00,1.8982,1.89832,1.89817,1.89832,75399998.0
2006-11-06 10:18:00,1.89841,1.89874,1.89841,1.89874,46800000.0
2006-11-06 10:19:00,1.89861,1.89861,1.89847,1.89855,34500000.0
2006-11-06 10:20:00,1.89848,1.89859,1.89845,1.89852,59000000.0
2006-11-06 10:21:00,1.89852,1.89866,1.89852,1.89865,90299998.0
2006-11-06 10:22:00,1.89845,1.89845,1.89795,1.89802,52499999.0
2006-11-06 10:23:00,1.8979,1.89806,1.89777,1.89777,56900002.0
2006-11-06 10:24:00,1.89785,1.89794,1.89779,1.89792,54200000.0
2006-11-06 10:25:00,1.8979,1.8979,1.89753,1.89764,72700001.0
2006-11-06 10:26:00,1.89763,1.89798,1.89756,1.89798,46600000.0
2006-11-06 10:27:00,1.89802,1.89831,1.89801,1.89831,63999999.0
2006-11-06 10:28:00,1.89835,1.89835,1.89824,1.89835,68200000.0
2006-11-06 10:29:00,1.89837,1.89853,1.89837,1.89839,69899999.0
2006-11-06 10:30:00,1.89836,1.89857,1.89836,1.89847,70700000.0
2006-11-06 10:31:00,1.89834,1.89834,1.89822,1.89833,78299998.0
2006-11-06 10:32:00,1.89832,1.8984,1.89822,1.89822,94600000.0
2006-11-06 10:33:00,1.89823,1.89823,1.8981,1.89823,32500000.0
2006-11-06 10:34:00,1.89818,1.89818,1.89804,1.89813,47700000.0
2006-11-06 10:35:00,1.89812,1.89812,1.89802,1.89802,46200000.0
2006-11-06 10:36:00,1.89796,1.89796,1.89794,1.89794,30100000.0
2006-11-06 10:37:00,1.89792,1.89813,1.89792,1.89813,87999999.0
2006-11-06 10:38:00,1.89794,1.89814,1.89784,1.89814,65100000.0
2006-11-06 10:39:00,1.8982,1.89845,1.8982,1.8984,98200002.0
2006-11-06 10:40:00,1.89852,1.8986,1.89844,1.89849,67500001.0
2006-11-06 10:41:00,1.89838,1.89848,1.89837,1.89837,45799999.0
2006-11-06 10:42:00,1.8985,1.89864,1.89849,1.8986,32400000.0
2006-11-06 10:43:00,1.89872,1.89872,1.8984,1.89841,123499998.0
2006-11-06 10:44:00,1.89832,1.89832,1.8981,1.89813,78999999.0
2006-11-06 10:45:00,1.89811,1.89827,1.89811,1.8982,47599999.0
2006-11-06 10:46:00,1.89818,1.89827,1.89816,1.89825,79599999.0
2006-11-06 10:47:00,1.89824,1.89836,1.89824,1.89836,49500001.0
2006-11-06 10:48:00,1.89825,1.89825,1.89795,1.89801,87200000.0
2006-11-06 10:49:00,1.89796,1.89796,1.89787,1.89792,48700000.0
2006-11-06 10:50:00,1.89789,1.89791,1.89784,1.89788,71299999.0
2006-11-06 10:51:00,1.89803,1.89806,1.89799,1.89802,68699999.0
2006-11-06 10:52:00,1.89828,1.89845,1.89828,1.89839,46500001.0
2006-11-06 10:53:00,1.89839,1.89843,1.89823,1.89823,58800000.0
2006-11-06 10:54:00,1.89824,1.89831,1.89816,1.89831,40900000.0
2006-11-06 10:55:00,1.89834,1.89837,1.89805,1.89805,107400000.0
2006-11-06 10:56:00,1.89796,1.89796,1.89751,1.89751,124599999.0
2006-11-06 10:57:00,1.89748,1.89748,1.89703,1.89713,53500000.0
2006-11-06 10:58:00,1.89714,1.89718,1.89705,1.8971,80350000.0
2006-11-06 10:59:00,1.89713,1.89732,1.89713,1.89732,79100000.0
2006-11-06 11:00:00,1.89721,1.89731,1.89715,1.89725,48900000.0
2006-11-06 11:01:00,1.89715,1.89716,1.89699,1.89703,63900000.0
2006-11-06 11:02:00,1.89701,1.89703,1.8969,1.89695,89699998.0
2006-11-06 11:03:00,1.89704,1.89713,1.89703,1.89704,73900000.0
2006-11-06 11:04:00,1.89712,1.89712,1.89702,1.89702,57099999.0
2006-11-06 11:05:00,1.89711,1.89726,1.89702,1.89718,104800000.0
2006-11-06 11:06:00,1.89725,1.89731,1.89723,1.89723,90900001.0
2006-11-06 11:07:00,1.89716,1.89728,1.89713,1.89716,60300001.0
2006-11-06 11:08:00,1.89713,1.89719,1.89702,1.8971,93200001.0
2006-11-06 11:09:00,1.89702,1.89711,1.897,1.897,60000001.0
2006-11-06 11:10:00,1.89698,1.8972,1.89697,1.89709,50900000.0
2006-11-06 11:11:00,1.89703,1.89706,1.89693,1.89706,131699997.0
2006-11-06 11:12:00,1.897,1.89713,1.897,1.89704,64200000.0
2006-11-06 11:13:00,1.89712,1.89721,1.89707,1.89717,39600000.0
2006-11-06 11:14:00,1.89708,1.89715,1.89703,1.89715,89200002.0
2006-11-06 11:15:00,1.89722,1.89727,1.89722,1.89722,61799999.0
2006-11-06 11:16:00,1.89717,1.89726,1.89714,1.89725,101200001.0
2006-11-06 11:17:00,1.89723,1.89728,1.8972,1.8972,48700000.0
2006-11-06 11:18:00,1.89724,1.89735,1.89721,1.89735,51700000.0
2006-11-06 11:19:00,1.89728,1.89728,1.8972,1.89721,52700000.0
2006-11-06 11:20:00,1.89718,1.89723,1.8971,1.89719,33500000.0
2006-11-06 11:21:00,1.89721,1.89721,1.89706,1.89719,79200000.0
2006-11-06 11:22:00,1.89723,1.89725,1.89704,1.8971,102599999.0
2006-11-06 11:23:00,1.89714,1.89714,1.897,1.897,74300001.0
2006-11-06 11:24:00,1.89706,1.89734,1.89703,1.89724,53000000.0
2006-11-06 11:25:00,1.89709,1.89717,1.89702,1.89707,47100000.0
2006-11-06 11:26:00,1.89718,1.89723,1.89715,1.89715,47499999.0
2006-11-06 11:27:00,1.89716,1.89723,1.89706,1.89707,47100000.0
2006-11-06 11:28:00,1.8971,1.8971,1.89699,1.897,116700000.0
2006-11-06 11:29:00,1.89702,1.8971,1.89697,1.89705,81150000.0
2006-11-06 11:30:00,1.89648,1.8966,1.8962,1.89625,119599999.0
2006-11-06 11:31:00,1.89627,1.8965,1.89609,1.89648,100800000.0
2006-11-06 11:32:00,1.89649,1.89675,1.89648,1.89675,79799999.0
2006-11-06 11:33:00,1.89666,1.89666,1.89652,1.89663,38700000.0
2006-11-06 11:34:00,1.8966,1.8966,1.89643,1.89652,75699999.0
2006-11-06 11:35:00,1.89649,1.89655,1.8964,1.89655,101900002.0
2006-11-06 11:36:00,1.89648,1.89655,1.89645,1.8965,66750000.0
2006-11-06 11:37:00,1.89644,1.89644,1.89618,1.89618,65999999.0
2006-11-06 11:38:00,1.89627,1.89629,1.89612,1.89613,57800000.0
2006-11-06 11:39:00,1.8959,1.89612,1.89563,1.89563,87000001.0
2006-11-06 11:40:00,1.89547,1.89552,1.89517,1.89524,60300000.0
2006-11-06 11:41:00,1.89518,1.89544,1.89518,1.89526,52500000.0
2006-11-06 11:42:00,1.89521,1.89545,1.89514,1.89545,66500000.0
2006-11-06 11:43:00,1.89539,1.89544,1.89536,1.89537,47000000.0
2006-11-06 11:44:00,1.89548,1.89548,1.89522,1.89522,80700001.0
2006-11-06 11:45:00,1.89505,1.89507,1.89488,1.89488,93499999.0
2006-11-06 11:46:00,1.89493,1.89555,1.89493,1.89541,140400000.0
2006-11-06 11:47:00,1.89532,1.89532,1.89508,1.8951,51300000.0
2006-11-06 11:48:00,1.89512,1.89521,1.89502,1.89513,124999996.0
2006-11-06 11:49:00,1.89515,1.89529,1.89515,1.8952,115400003.0
2006-11-06 11:50:00,1.89524,1.8955,1.89524,1.8955,128499999.0
2006-11-06 11:51:00,1.89552,1.89559,1.89533,1.89539,62500000.0
2006-11-06 11:52:00,1.89536,1.89537,1.89527,1.89536,30000000.0
2006-11-06 11:53:00,1.89538,1.89549,1.89534,1.89548,88200001.0
2006-11-06 11:54:00,1.89543,1.89553,1.89533,1.89552,88370001.0
2006-11-06 11:55:00,1.89565,1.89603,1.89565,1.89603,32299999.0
2006-11-06 11:56:00,1.89602,1.89616,1.89597,1.89602,151100001.0
2006-11-06 11:57:00,1.89613,1.89629,1.89609,1.89626,58100000.0
2006-11-06 11:58:00,1.89628,1.89656,1.89628,1.89656,45800000.0
2006-11-06 11:59:00,1.8966,1.89672,1.89652,1.89672,105900001.0
2006-11-06 12:00:00,1.89672,1.89679,1.89654,1.89654,70599999.0
2006-11-06 12:01:00,1.8965,1.89675,1.8965,1.8965,84799998.0
2006-11-06 12:02:00,1.89664,1.89706,1.89664,1.89701,19800000.0
2006-11-06 12:03:00,1.89703,1.89736,1.89697,1.89736,39300000.0
2006-11-06 12:04:00,1.89744,1.89744,1.89709,1.89709,64900000.0
2006-11-06 12:05:00,1.89735,1.89744,1.89721,1.89743,68599999.0
2006-11-06 12:06:00,1.89738,1.89743,1.89732,1.89734,71999998.0
2006-11-06 12:07:00,1.89732,1.89732,1.89716,1.89718,47100000.0
2006-11-06 12:08:00,1.8971,1.89715,1.8971,1.89715,47200001.0
2006-11-06 12:09:00,1.89713,1.8972,1.89708,1.8972,73600000.0
2006-11-06 12:10:00,1.89722,1.89741,1.89722,1.89741,20300000.0
2006-11-06 12:11:00,1.89737,1.89742,1.89732,1.89734,88899998.0
2006-11-06 12:12:00,1.8974,1.89749,1.89739,1.89739,113100003.0
2006-11-06 12:13:00,1.89741,1.89752,1.89741,1.89752,13600000.0
2006-11-06 12:14:00,1.8976,1.89764,1.89757,1.89762,59199999.0
2006-11-06 12:15:00,1.89771,1.89804,1.89771,1.89804,90999999.0
2006-11-06 12:16:00,1.89802,1.89802,1.8979,1.89797,37300000.0
2006-11-06 12:17:00,1.89798,1.89798,1.89787,1.89793,35400001.0
2006-11-06 12:18:00,1.89783,1.89783,1.89769,1.89775,68800001.0
2006-11-06 12:19:00,1.89767,1.89767,1.8974,1.89746,79399998.0
2006-11-06 12:20:00,1.89753,1.89753,1.89739,1.89752,56400000.0
2006-11-06 12:21:00,1.89748,1.89748,1.89735,1.89746,62900001.0
2006-11-06 12:22:00,1.8974,1.89742,1.89715,1.89715,93499999.0
2006-11-06 12:23:00,1.89708,1.8971,1.89687,1.89687,48399999.0
2006-11-06 12:24:00,1.89673,1.89679,1.89662,1.89667,91300002.0
2006-11-06 12:25:00,1.89655,1.89693,1.89654,1.89693,85600000.0
2006-11-06 12:26:00,1.89726,1.89774,1.89726,1.89762,60600000.0
2006-11-06 12:27:00,1.89767,1.8978,1.89767,1.89778,49100000.0
2006-11-06 12:28:00,1.89772,1.89773,1.89744,1.89744,83900001.0
2006-11-06 12:29:00,1.89746,1.89749,1.89737,1.89748,81200000.0
2006-11-06 12:30:00,1.8975,1.8976,1.89748,1.89752,94000000.0
2006-11-06 12:31:00,1.89759,1.89759,1.89747,1.89755,124199996.0
2006-11-06 12:32:00,1.89751,1.89758,1.89742,1.8975,66900000.0
2006-11-06 12:33:00,1.8975,1.8975,1.89736,1.89744,81100001.0
2006-11-06 12:34:00,1.89745,1.89745,1.89735,1.89735,6400000.0
2006-11-06 12:35:00,1.8974,1.89744,1.89735,1.89737,89000002.0
2006-11-06 12:36:00,1.89735,1.89741,1.89728,1.89733,42300000.0
2006-11-06 12:37:00,1.89714,1.8973,1.89714,1.8973,46600000.0
2006-11-06 12:38:00,1.89728,1.89733,1.89721,1.89733,24600000.0
2006-11-06 12:39:00,1.89717,1.89729,1.89716,1.89718,29100000.0
2006-11-06 12:40:00,1.89728,1.89737,1.89724,1.89732,46200001.0
2006-11-06 12:41:00,1.89725,1.89737,1.89725,1.89736,70999999.0
2006-11-06 12:42:00,1.89735,1.89742,1.89732,1.89732,83300000.0
2006-11-06 12:43:00,1.89731,1.89743,1.89727,1.89743,167400003.0
2006-11-06 12:44:00,1.89742,1.8975,1.89742,1.89748,71000000.0
2006-11-06 12:45:00,1.89753,1.89753,1.89738,1.89748,77399999.0
2006-11-06 12:46:00,1.89752,1.89763,1.89752,1.89763,15500000.0
2006-11-06 12:47:00,1.89764,1.89772,1.89745,1.89745,69300001.0
2006-11-06 12:48:00,1.89743,1.89752,1.89743,1.8975,26800000.0
2006-11-06 12:49:00,1.8974,1.89748,1.89736,1.89745,51100000.0
2006-11-06 12:50:00,1.89744,1.89744,1.89734,1.89739,69500001.0
2006-11-06 12:51:00,1.89732,1.89737,1.89728,1.89732,56600000.0
2006-11-06 12:52:00,1.89735,1.8974,1.89725,1.8973,57300000.0
2006-11-06 12:53:00,1.89727,1.8973,1.89713,1.89713,112999999.0
2006-11-06 12:54:00,1.89699,1.89699,1.89682,1.89691,86799999.0
2006-11-06 12:55:00,1.89692,1.89702,1.89673,1.8968,61800000.0
2006-11-06 12:56:00,1.89663,1.89663,1.89639,1.89641,32799999.0
2006-11-06 12:57:00,1.89648,1.89656,1.89636,1.89644,42500000.0
2006-11-06 12:58:00,1.8964,1.8964,1.89625,1.89634,40800000.0
2006-11-06 12:59:00,1.89604,1.89638,1.89604,1.89629,64600000.0
2006-11-06 13:00:00,1.89639,1.89657,1.89639,1.89647,66600000.0
2006-11-06 13:01:00,1.89631,1.89638,1.89631,1.89635,70099999.0
2006-11-06 13:02:00,1.8963,1.89639,1.89621,1.89621,107900000.0
2006-11-06 13:03:00,1.89616,1.89623,1.89609,1.89617,36950000.0
2006-11-06 13:04:00,1.89613,1.89629,1.89613,1.89629,62900000.0
2006-11-06 13:05:00,1.89621,1.89621,1.89601,1.89605,36000000.0
2006-11-06 13:06:00,1.89603,1.89603,1.89566,1.89567,53600000.0
2006-11-06 13:07:00,1.89567,1.89577,1.89567,1.8957,48600000.0
2006-11-06 13:08:00,1.89571,1.89581,1.89564,1.8958,92900001.0
2006-11-06 13:09:00,1.89577,1.89638,1.89577,1.89638,55500000.0
2006-11-06 13:10:00,1.89635,1.89635,1.89624,1.89628,52100000.0
2006-11-06 13:11:00,1.89628,1.89633,1.89626,1.89633,39099999.0
2006-11-06 13:12:00,1.89633,1.89639,1.89618,1.89637,84499999.0
2006-11-06 13:13:00,1.89609,1.89612,1.89594,1.89596,43500000.0
2006-11-06 13:14:00,1.89596,1.89596,1.89578,1.89578,159000001.0
2006-11-06 13:15:00,1.89573,1.89573,1.89559,1.89568,48300000.0
2006-11-06 13:16:00,1.89569,1.89569,1.89562,1.89562,77899999.0
2006-11-06 13:17:00,1.89567,1.89572,1.89559,1.89571,53100000.0
2006-11-06 13:18:00,1.89571,1.89571,1.89547,1.89549,45700001.0
2006-11-06 13:19:00,1.89562,1.89569,1.89562,1.89562,58700000.0
2006-11-06 13:20:00,1.89557,1.89561,1.89552,1.89552,55000001.0
2006-11-06 13:21:00,1.89557,1.89557,1.89542,1.89542,33100000.0
2006-11-06 13:22:00,1.89547,1.89567,1.89547,1.89556,38500000.0
2006-11-06 13:23:00,1.89553,1.8958,1.89545,1.8958,146799998.0
2006-11-06 13:24:00,1.89571,1.89576,1.89561,1.89568,33600000.0
2006-11-06 13:25:00,1.89567,1.89567,1.89553,1.89563,64600000.0
2006-11-06 13:26:00,1.89567,1.89569,1.89558,1.89558,101000001.0
2006-11-06 13:27:00,1.89572,1.89572,1.89564,1.89572,97000000.0
2006-11-06 13:28:00,1.89571,1.89582,1.89563,1.89563,18400000.0
2006-11-06 13:29:00,1.8956,1.89567,1.89557,1.89561,123399999.0
2006-11-06 13:30:00,1.89557,1.89568,1.89557,1.89561,95200001.0
2006-11-06 13:31:00,1.89555,1.89555,1.89535,1.89535,57200000.0
2006-11-06 13:32:00,1.89529,1.89538,1.89529,1.89538,23700000.0
2006-11-06 13:33:00,1.89545,1.89545,1.8954,1.8954,18700000.0
2006-11-06 13:34:00,1.89539,1.89546,1.89536,1.8954,58800000.0
2006-11-06 13:35:00,1.89547,1.89553,1.89547,1.89553,23800000.0
2006-11-06 13:36:00,1.89572,1.89582,1.8956,1.89575,70800000.0
2006-11-06 13:37:00,1.89573,1.89586,1.89565,1.89565,79099999.0
2006-11-06 13:38:00,1.89568,1.89571,1.8955,1.8955,104100000.0
2006-11-06 13:39:00,1.89548,1.89563,1.89548,1.89556,53700000.0
2006-11-06 13:40:00,1.89552,1.89552,1.89538,1.89543,93899999.0
2006-11-06 13:41:00,1.8955,1.89564,1.8955,1.89555,75700001.0
2006-11-06 13:42:00,1.89568,1.89582,1.89562,1.89575,67200001.0
2006-11-06 13:43:00,1.89571,1.8958,1.89571,1.89576,112100001.0
2006-11-06 13:44:00,1.89566,1.89573,1.89557,1.89573,87600000.0
2006-11-06 13:45:00,1.89569,1.89572,1.8956,1.8956,66600001.0
2006-11-06 13:46:00,1.89554,1.89557,1.89552,1.89557,73000001.0
2006-11-06 13:47:00,1.89553,1.89563,1.89549,1.89549,93399998.0
2006-11-06 13:48:00,1.89553,1.89562,1.89541,1.89543,111199998.0
2006-11-06 13:49:00,1.89547,1.89553,1.89535,1.89553,59700000.0
2006-11-06 13:50:00,1.89553,1.89555,1.89544,1.89555,41900001.0
2006-11-06 13:51:00,1.89564,1.89577,1.8956,1.89563,114500001.0
2006-11-06 13:52:00,1.89581,1.89582,1.89564,1.8957,38200000.0
2006-11-06 13:53:00,1.89563,1.89571,1.89561,1.89561,16400000.0
2006-11-06 13:54:00,1.89573,1.89573,1.89566,1.89568,24000000.0
2006-11-06 13:55:00,1.89572,1.89577,1.8957,1.89573,54800000.0
2006-11-06 13:56:00,1.89587,1.89589,1.89581,1.89587,67200001.0
2006-11-06 13:57:00,1.89588,1.89596,1.8958,1.8959,71299999.0
2006-11-06 13:58:00,1.896,1.89605,1.89595,1.89595,61600000.0
2006-11-06 13:59:00,1.89606,1.89617,1.89606,1.89614,26900000.0
2006-11-06 14:00:00,1.89623,1.89639,1.89623,1.89635,96600000.0
2006-11-06 14:01:00,1.89652,1.89668,1.89652,1.89661,83100000.0
2006-11-06 14:02:00,1.89659,1.8966,1.89655,1.89655,53400000.0
2006-11-06 14:03:00,1.89662,1.89662,1.89657,1.89658,34600000.0
2006-11-06 14:04:00,1.89661,1.89673,1.89661,1.89673,48899999.0
2006-11-06 14:05:00,1.89673,1.8968,1.89655,1.8967,96800002.0
2006-11-06 14:06:00,1.89672,1.89683,1.89672,1.89679,6900000.0
2006-11-06 14:07:00,1.89673,1.89678,1.89665,1.89667,77500001.0
2006-11-06 14:08:00,1.8966,1.89673,1.8966,1.89666,61699999.0
2006-11-06 14:09:00,1.89668,1.89671,1.89666,1.89667,49400000.0
2006-11-06 14:10:00,1.89673,1.89673,1.89656,1.89673,48100001.0
2006-11-06 14:11:00,1.89665,1.89673,1.89655,1.89655,51099999.0
2006-11-06 14:12:00,1.89645,1.89657,1.89644,1.89644,37400000.0
2006-11-06 14:13:00,1.89648,1.89654,1.89642,1.8965,68799999.0
2006-11-06 14:14:00,1.89647,1.89647,1.89622,1.89627,88199999.0
2006-11-06 14:15:00,1.89627,1.89628,1.89615,1.89615,48300000.0
2006-11-06 14:16:00,1.89618,1.89618,1.89613,1.89613,27299999.0
2006-11-06 14:17:00,1.89619,1.89627,1.89615,1.89617,106999999.0
2006-11-06 14:18:00,1.89617,1.89619,1.89603,1.89612,75599999.0
2006-11-06 14:19:00,1.89622,1.89629,1.8962,1.8962,67200000.0
2006-11-06 14:20:00,1.89615,1.89625,1.89615,1.89625,49170000.0
2006-11-06 14:21:00,1.89612,1.89618,1.89612,1.89612,51199999.0
2006-11-06 14:22:00,1.8961,1.8961,1.89605,1.89605,23700000.0
2006-11-06 14:23:00,1.89612,1.89621,1.89611,1.89611,29500000.0
2006-11-06 14:24:00,1.89613,1.89623,1.89611,1.89615,120900000.0
2006-11-06 14:25:00,1.89623,1.89637,1.89623,1.89632,66700000.0
2006-11-06 14:26:00,1.89641,1.89641,1.89622,1.89628,43700000.0
2006-11-06 14:27:00,1.89625,1.89627,1.89615,1.89623,35900001.0
2006-11-06 14:28:00,1.89608,1.89615,1.89604,1.89612,71599999.0
2006-11-06 14:29:00,1.89618,1.89618,1.89604,1.89605,50500000.0
2006-11-06 14:30:00,1.89614,1.89621,1.89607,1.89614,61300000.0
2006-11-06 14:31:00,1.89615,1.89625,1.89615,1.8962,30400000.0
2006-11-06 14:32:00,1.8962,1.8962,1.89615,1.89615,17900000.0
2006-11-06 14:33:00,1.89613,1.89629,1.89613,1.89623,62100000.0
2006-11-06 14:34:00,1.89609,1.89623,1.89609,1.89623,50700000.0
2006-11-06 14:35:00,1.89621,1.89621,1.89608,1.89608,50800000.0
2006-11-06 14:36:00,1.89616,1.89627,1.89611,1.89615,63099999.0
2006-11-06 14:37:00,1.89618,1.89625,1.89608,1.89613,73200000.0
2006-11-06 14:38:00,1.89606,1.89621,1.89606,1.89617,61600000.0
2006-11-06 14:39:00,1.89624,1.89624,1.8961,1.89612,57400000.0
2006-11-06 14:40:00,1.89605,1.89606,1.89594,1.89599,45200001.0
2006-11-06 14:41:00,1.89597,1.89597,1.89584,1.89584,20600000.0
2006-11-06 14:42:00,1.89578,1.89587,1.89577,1.89579,168800002.0
2006-11-06 14:43:00,1.89585,1.8959,1.89584,1.89584,36200000.0
2006-11-06 14:44:00,1.89587,1.89593,1.89581,1.89593,15600000.0
2006-11-06 14:45:00,1.89581,1.89591,1.89581,1.89591,55600000.0
2006-11-06 14:46:00,1.89588,1.89597,1.89587,1.8959,147799999.0
2006-11-06 14:47:00,1.89592,1.89601,1.89592,1.89595,67600000.0
2006-11-06 14:48:00,1.89602,1.89613,1.89602,1.89605,54099999.0
2006-11-06 14:49:00,1.89615,1.89615,1.89605,1.89605,24300000.0
2006-11-06 14:50:00,1.89617,1.89624,1.89614,1.8962,81200000.0
2006-11-06 14:51:00,1.8962,1.89627,1.89612,1.89614,102800001.0
2006-11-06 14:52:00,1.89605,1.8962,1.89605,1.89615,77000000.0
2006-11-06 14:53:00,1.89617,1.89623,1.89609,1.89623,30299999.0
2006-11-06 14:54:00,1.89622,1.89622,1.89609,1.89611,42500000.0
2006-11-06 14:55:00,1.89618,1.89627,1.89617,1.89627,61700000.0
2006-11-06 14:56:00,1.89628,1.89628,1.89603,1.89615,95799999.0
2006-11-06 14:57:00,1.89617,1.89625,1.89605,1.89605,58500000.0
2006-11-06 14:58:00,1.8961,1.89623,1.89607,1.89623,78899998.0
2006-11-06 14:59:00,1.8962,1.89628,1.8962,1.8962,58999999.0
2006-11-06 15:00:00,1.89622,1.89632,1.89622,1.89632,98099999.0
2006-11-06 15:01:00,1.89617,1.89619,1.89602,1.8961,68800001.0
2006-11-06 15:02:00,1.89606,1.89606,1.89586,1.89586,71199999.0
2006-11-06 15:03:00,1.89601,1.89608,1.89591,1.89603,55600000.0
2006-11-06 15:04:00,1.89596,1.89596,1.89594,1.89594,33800001.0
2006-11-06 15:05:00,1.89598,1.89603,1.89592,1.89597,39700000.0
2006-11-06 15:06:00,1.89583,1.896,1.89575,1.896,32600000.0
2006-11-06 15:07:00,1.89602,1.89602,1.89586,1.89602,62600001.0
2006-11-06 15:08:00,1.89594,1.89609,1.89591,1.896,63400000.0
2006-11-06 15:09:00,1.89599,1.89599,1.89561,1.89575,136599999.0
2006-11-06 15:10:00,1.8958,1.89589,1.89571,1.89578,32400000.0
2006-11-06 15:11:00,1.89583,1.89592,1.89575,1.89583,57300000.0
2006-11-06 15:12:00,1.89589,1.89595,1.89583,1.89595,12600000.0
2006-11-06 15:13:00,1.89603,1.89603,1.8959,1.89597,78699999.0
2006-11-06 15:14:00,1.89596,1.8962,1.89596,1.8962,53400000.0
2006-11-06 15:15:00,1.89622,1.89629,1.89622,1.89627,111500001.0
2006-11-06 15:16:00,1.89622,1.89633,1.89622,1.89626,116199998.0
2006-11-06 15:17:00,1.8962,1.89624,1.89619,1.8962,86200000.0
2006-11-06 15:18:00,1.89625,1.89625,1.89617,1.89619,67700001.0
2006-11-06 15:19:00,1.89615,1.8962,1.89607,1.8961,108999998.0
2006-11-06 15:20:00,1.89617,1.8964,1.89617,1.8964,73800001.0
2006-11-06 15:21:00,1.89647,1.89648,1.89636,1.89648,29400000.0
2006-11-06 15:22:00,1.89637,1.89659,1.89637,1.89659,9700000.0
2006-11-06 15:23:00,1.89668,1.89703,1.89664,1.89703,71900000.0
2006-11-06 15:24:00,1.89712,1.89712,1.89692,1.89702,35600000.0
2006-11-06 15:25:00,1.8971,1.89733,1.8971,1.89729,109500001.0
2006-11-06 15:26:00,1.89735,1.89751,1.89735,1.89737,67200001.0
2006-11-06 15:27:00,1.89736,1.89741,1.89699,1.89703,47500000.0
2006-11-06 15:28:00,1.89695,1.89704,1.89692,1.89692,43700000.0
2006-11-06 15:29:00,1.89696,1.89715,1.89688,1.89715,102400001.0
2006-11-06 15:30:00,1.89705,1.89717,1.89705,1.89713,79200000.0
2006-11-06 15:31:00,1.89725,1.89737,1.89724,1.89736,66000000.0
2006-11-06 15:32:00,1.89724,1.89737,1.89719,1.89719,107200001.0
2006-11-06 15:33:00,1.89713,1.89713,1.89699,1.89708,12900000.0
2006-11-06 15:34:00,1.89715,1.89717,1.89693,1.89698,121599999.0
2006-11-06 15:35:00,1.89701,1.89701,1.89676,1.89685,64100000.0
2006-11-06 15:36:00,1.89666,1.89666,1.89645,1.89659,65800000.0
2006-11-06 15:37:00,1.89676,1.89687,1.89666,1.89682,57199999.0
2006-11-06 15:38:00,1.89681,1.89685,1.89668,1.89683,34600000.0
2006-11-06 15:39:00,1.8968,1.89683,1.89672,1.89678,60400000.0
2006-11-06 15:40:00,1.89668,1.89674,1.89657,1.89674,74800001.0
2006-11-06 15:41:00,1.8967,1.8967,1.89651,1.89656,61900001.0
2006-11-06 15:42:00,1.89647,1.89662,1.89642,1.89642,149600002.0
2006-11-06 15:43:00,1.89638,1.8965,1.8963,1.8965,33100000.0
2006-11-06 15:44:00,1.89652,1.89656,1.89652,1.89652,35800000.0
2006-11-06 15:45:00,1.89646,1.89646,1.89615,1.89624,111100001.0
2006-11-06 15:46:00,1.89627,1.8963,1.89616,1.89618,100399997.0
2006-11-06 15:47:00,1.89624,1.89643,1.89612,1.89612,41200000.0
2006-11-06 15:48:00,1.89611,1.89611,1.89572,1.89581,88500000.0
2006-11-06 15:49:00,1.89575,1.89598,1.89575,1.89595,47100000.0
2006-11-06 15:50:00,1.89591,1.89599,1.89582,1.89589,27900000.0
2006-11-06 15:51:00,1.89589,1.89602,1.89588,1.89597,138499998.0
2006-11-06 15:52:00,1.89585,1.89593,1.89577,1.89577,89099999.0
2006-11-06 15:53:00,1.8958,1.89585,1.89575,1.8958,55000001.0
2006-11-06 15:54:00,1.89582,1.89589,1.89567,1.8957,38300000.0
2006-11-06 15:55:00,1.89577,1.89577,1.89563,1.89569,33200000.0
2006-11-06 15:56:00,1.8958,1.89586,1.89573,1.89575,87299998.0
2006-11-06 15:57:00,1.8958,1.89607,1.8958,1.89607,72599999.0
2006-11-06 15:58:00,1.89598,1.89625,1.89596,1.89625,89400001.0
2006-11-06 15:59:00,1.89622,1.89622,1.89601,1.89604,74000000.0
2006-11-06 16:00:00,1.89605,1.89616,1.89597,1.8961,50200001.0
2006-11-06 16:01:00,1.89637,1.89637,1.89618,1.89625,61600000.0
2006-11-06 16:02:00,1.89609,1.89609,1.89599,1.89609,35800000.0
2006-11-06 16:03:00,1.89603,1.89616,1.89603,1.89616,33700000.0
2006-11-06 16:04:00,1.89631,1.8965,1.89618,1.8965,48800000.0
2006-11-06 16:05:00,1.89653,1.89665,1.89647,1.89648,79999999.0
2006-11-06 16:06:00,1.89644,1.89651,1.89636,1.89646,100000000.0
2006-11-06 16:07:00,1.89648,1.89665,1.89647,1.8965,82200000.0
2006-11-06 16:08:00,1.89642,1.8966,1.89642,1.89644,51600001.0
2006-11-06 16:09:00,1.89642,1.89649,1.89632,1.89642,45700000.0
2006-11-06 16:10:00,1.89645,1.89657,1.89642,1.89642,70599999.0
2006-11-06 16:11:00,1.89642,1.89655,1.89642,1.89655,50699999.0
2006-11-06 16:12:00,1.89651,1.89657,1.89648,1.89657,67899999.0
2006-11-06 16:13:00,1.89662,1.89683,1.89662,1.89683,95300000.0
2006-11-06 16:14:00,1.89678,1.89689,1.89678,1.89687,54999999.0
2006-11-06 16:15:00,1.8969,1.8969,1.89673,1.89685,51700000.0
2006-11-06 16:16:00,1.89672,1.89681,1.89672,1.89681,30800000.0
2006-11-06 16:17:00,1.89693,1.89693,1.8968,1.8969,81899999.0
2006-11-06 16:18:00,1.8969,1.89695,1.89685,1.89689,108099999.0
2006-11-06 16:19:00,1.89687,1.897,1.89681,1.897,38249999.0
2006-11-06 16:20:00,1.89703,1.8971,1.89691,1.89697,92600000.0
2006-11-06 16:21:00,1.89698,1.89708,1.89691,1.897,59600000.0
2006-11-06 16:22:00,1.897,1.89715,1.89698,1.89715,63199999.0
2006-11-06 16:23:00,1.89704,1.89704,1.89692,1.89698,57599998.0
2006-11-06 16:24:00,1.89697,1.89698,1.89685,1.8969,115100000.0
2006-11-06 16:25:00,1.8969,1.8969,1.89682,1.89682,33000000.0
2006-11-06 16:26:00,1.89679,1.89683,1.89676,1.89683,56600000.0
2006-11-06 16:27:00,1.89685,1.89689,1.89683,1.89683,52399999.0
2006-11-06 16:28:00,1.8967,1.8967,1.89647,1.89649,62000000.0
2006-11-06 16:29:00,1.8966,1.89671,1.89654,1.89671,55199999.0
2006-11-06 16:30:00,1.89665,1.89673,1.89664,1.8967,96100002.0
2006-11-06 16:31:00,1.89673,1.8968,1.89665,1.8967,70300000.0
2006-11-06 16:32:00,1.89667,1.89667,1.89656,1.89665,45600000.0
2006-11-06 16:33:00,1.89659,1.89668,1.89655,1.89666,72300001.0
2006-11-06 16:34:00,1.8966,1.89666,1.89652,1.89654,54300000.0
2006-11-06 16:35:00,1.8965,1.8965,1.89643,1.89646,48400002.0
2006-11-06 16:36:00,1.89653,1.89663,1.8965,1.89658,33300000.0
2006-11-06 16:37:00,1.89662,1.89672,1.8966,1.89672,76299999.0
2006-11-06 16:38:00,1.89663,1.89685,1.89663,1.89685,47499999.0
2006-11-06 16:39:00,1.8968,1.89698,1.8968,1.89695,46200001.0
2006-11-06 16:40:00,1.89697,1.89704,1.89686,1.89686,70700001.0
2006-11-06 16:41:00,1.89662,1.89691,1.8964,1.8964,122199998.0
2006-11-06 16:42:00,1.89635,1.89635,1.89619,1.8962,29700000.0
2006-11-06 16:43:00,1.89603,1.89605,1.89587,1.89594,70800000.0
2006-11-06 16:44:00,1.896,1.89608,1.89597,1.89608,59999999.0
2006-11-06 16:45:00,1.89604,1.89614,1.89599,1.89614,22800000.0
2006-11-06 16:46:00,1.89636,1.89671,1.89636,1.89671,58349999.0
2006-11-06 16:47:00,1.89688,1.89706,1.89682,1.89682,173400001.0
2006-11-06 16:48:00,1.89695,1.89712,1.89691,1.89691,49600001.0
2006-11-06 16:49:00,1.89691,1.897,1.89679,1.8968,74900000.0
2006-11-06 16:50:00,1.89673,1.89681,1.89668,1.89672,52800001.0
2006-11-06 16:51:00,1.89675,1.89702,1.89675,1.89702,82300001.0
2006-11-06 16:52:00,1.89707,1.89707,1.89699,1.897,56600000.0
2006-11-06 16:53:00,1.89696,1.89701,1.89693,1.89701,26800000.0
2006-11-06 16:54:00,1.897,1.8971,1.89696,1.89696,78900001.0
2006-11-06 16:55:00,1.897,1.89705,1.89696,1.897,19550000.0
2006-11-06 16:56:00,1.89694,1.89699,1.89688,1.89688,64299999.0
2006-11-06 16:57:00,1.89689,1.89689,1.89663,1.89678,66450000.0
2006-11-06 16:58:00,1.89668,1.89679,1.89666,1.89672,114699998.0
2006-11-06 16:59:00,1.89677,1.8968,1.8967,1.89672,78900002.0
2006-11-06 17:00:00,1.89668,1.8967,1.8966,1.89662,82300000.0
2006-11-06 17:01:00,1.89674,1.89687,1.89674,1.89687,59000000.0
2006-11-06 17:02:00,1.89689,1.89689,1.89663,1.89671,54400000.0
2006-11-06 17:03:00,1.89668,1.89696,1.89666,1.89678,43799999.0
2006-11-06 17:04:00,1.89659,1.89661,1.89638,1.89651,84300000.0
2006-11-06 17:05:00,1.89655,1.89661,1.89646,1.89649,87299998.0
2006-11-06 17:06:00,1.89645,1.89645,1.89635,1.89645,13300000.0
2006-11-06 17:07:00,1.89647,1.89668,1.89647,1.89667,46900001.0
2006-11-06 17:08:00,1.89662,1.89667,1.89649,1.89652,74800000.0
2006-11-06 17:09:00,1.89652,1.89652,1.89643,1.89646,24500000.0
2006-11-06 17:10:00,1.89652,1.89653,1.89624,1.89638,93000002.0
2006-11-06 17:11:00,1.89638,1.89652,1.89638,1.89652,74000002.0
2006-11-06 17:12:00,1.8966,1.89674,1.8966,1.89667,33100000.0
2006-11-06 17:13:00,1.89672,1.8968,1.89668,1.89671,121099998.0
2006-11-06 17:14:00,1.89676,1.89681,1.89671,1.89674,51700000.0
2006-11-06 17:15:00,1.89664,1.89673,1.8966,1.89662,79299999.0
2006-11-06 17:16:00,1.8966,1.89661,1.89652,1.89658,80700000.0
2006-11-06 17:17:00,1.89655,1.89659,1.89642,1.89642,91899998.0
2006-11-06 17:18:00,1.89647,1.89651,1.89643,1.89647,27200000.0
2006-11-06 17:19:00,1.89629,1.89629,1.89612,1.89612,13000000.0
2006-11-06 17:20:00,1.89607,1.89618,1.89607,1.89618,77799999.0
2006-11-06 17:21:00,1.89613,1.89613,1.89593,1.89599,37300000.0
2006-11-06 17:22:00,1.89609,1.89627,1.89609,1.89627,39700000.0
2006-11-06 17:23:00,1.89617,1.89618,1.89611,1.89616,19500000.0
2006-11-06 17:24:00,1.89625,1.89634,1.89614,1.89634,46200001.0
2006-11-06 17:25:00,1.89643,1.89643,1.8963,1.89632,58400000.0
2006-11-06 17:26:00,1.89628,1.89628,1.89603,1.89608,34100000.0
2006-11-06 17:27:00,1.89609,1.89628,1.89609,1.8962,46900000.0
2006-11-06 17:28:00,1.89617,1.89618,1.8961,1.89617,39700000.0
2006-11-06 17:29:00,1.8962,1.89625,1.8962,1.89625,19300000.0
2006-11-06 17:30:00,1.89611,1.89625,1.89608,1.89625,82100000.0
2006-11-06 17:31:00,1.89612,1.89617,1.89612,1.89617,29200000.0
2006-11-06 17:32:00,1.89617,1.89621,1.8961,1.89612,45600000.0
2006-11-06 17:33:00,1.8962,1.89629,1.89612,1.89616,41800000.0
2006-11-06 17:34:00,1.8962,1.8963,1.8962,1.89622,83100000.0
2006-11-06 17:35:00,1.89617,1.89617,1.89599,1.89607,69500000.0
2006-11-06 17:36:00,1.8961,1.89614,1.89596,1.896,52900000.0
2006-11-06 17:37:00,1.8959,1.89596,1.89575,1.8958,59200000.0
2006-11-06 17:38:00,1.8958,1.89585,1.8958,1.89585,20200000.0
2006-11-06 17:39:00,1.89576,1.89576,1.89551,1.89558,45199999.0
2006-11-06 17:40:00,1.89571,1.89571,1.89559,1.89565,53000000.0
2006-11-06 17:41:00,1.89574,1.89591,1.89574,1.89591,24100000.0
2006-11-06 17:42:00,1.89583,1.89588,1.89581,1.89586,102000001.0
2006-11-06 17:43:00,1.89584,1.89584,1.89557,1.89557,102699998.0
2006-11-06 17:44:00,1.89568,1.89611,1.89568,1.89611,36599999.0
2006-11-06 17:45:00,1.89618,1.89633,1.89614,1.89626,151200001.0
2006-11-06 17:46:00,1.89617,1.89634,1.89615,1.89629,85799999.0
2006-11-06 17:47:00,1.89623,1.89667,1.89623,1.89667,94299999.0
2006-11-06 17:48:00,1.89664,1.89664,1.89652,1.89658,52299998.0
2006-11-06 17:49:00,1.89657,1.89657,1.89641,1.89648,103900000.0
2006-11-06 17:50:00,1.89631,1.89642,1.89624,1.89638,69199998.0
2006-11-06 17:51:00,1.89635,1.89635,1.89605,1.89605,55400000.0
2006-11-06 17:52:00,1.89605,1.89617,1.89605,1.89617,58000001.0
2006-11-06 17:53:00,1.89607,1.89615,1.89607,1.89615,28500000.0
2006-11-06 17:54:00,1.89609,1.89615,1.89604,1.89608,65600001.0
2006-11-06 17:55:00,1.896,1.896,1.89591,1.89593,54300000.0
2006-11-06 17:56:00,1.89587,1.89589,1.89575,1.89584,28900000.0
2006-11-06 17:57:00,1.89585,1.89598,1.89585,1.89592,50300000.0
2006-11-06 17:58:00,1.89595,1.89599,1.89581,1.89588,56100000.0
2006-11-06 17:59:00,1.89594,1.89615,1.89594,1.8961,30500001.0
2006-11-06 18:00:00,1.89618,1.89621,1.89616,1.8962,59899999.0
2006-11-06 18:01:00,1.89633,1.89653,1.89633,1.89637,929999995.0
2006-11-06 18:02:00,1.89632,1.89632,1.89613,1.89625,1123800005.0
2006-11-06 18:03:00,1.8962,1.89641,1.89612,1.89625,1212199997.0
2006-11-06 18:04:00,1.89633,1.89638,1.89613,1.89627,966350007.0
2006-11-06 18:05:00,1.89629,1.89637,1.89621,1.89628,943300003.0
2006-11-06 18:06:00,1.8963,1.89642,1.89626,1.89634,943800003.0
2006-11-06 18:07:00,1.89641,1.89648,1.89628,1.89645,1228700007.0
2006-11-06 18:08:00,1.89645,1.89646,1.89622,1.89622,1402799998.0
2006-11-06 18:09:00,1.89622,1.89633,1.89621,1.89633,484500000.0
2006-11-06 18:10:00,1.89633,1.89634,1.8962,1.89634,919599997.0
2006-11-06 18:11:00,1.89632,1.89641,1.89624,1.89641,655699998.0
2006-11-06 18:12:00,1.89641,1.89657,1.89636,1.89639,707199994.0
2006-11-06 18:13:00,1.89641,1.89662,1.89641,1.89659,545300000.0
2006-11-06 18:14:00,1.89664,1.89671,1.89647,1.89665,722299997.0
2006-11-06 18:15:00,1.89672,1.89674,1.89664,1.89665,834149998.0
2006-11-06 18:16:00,1.8967,1.89674,1.89662,1.89671,806400000.0
2006-11-06 18:17:00,1.89675,1.89675,1.89665,1.8967,550899996.0
2006-11-06 18:18:00,1.89672,1.89682,1.89665,1.89668,969100002.0
2006-11-06 18:19:00,1.8968,1.89683,1.89672,1.89672,521100000.0
2006-11-06 18:20:00,1.89672,1.89688,1.89672,1.89688,489199999.0
2006-11-06 18:21:00,1.89688,1.89688,1.89672,1.89685,829200001.0
2006-11-06 18:22:00,1.89687,1.89688,1.89673,1.89676,600799995.0
2006-11-06 18:23:00,1.89675,1.89683,1.8967,1.89683,1037399989.0
2006-11-06 18:24:00,1.89687,1.89695,1.89675,1.89685,580400002.0
2006-11-06 18:25:00,1.89678,1.89686,1.8966,1.89668,687199998.0
2006-11-06 18:26:00,1.8966,1.89667,1.89648,1.89658,439899999.0
2006-11-06 18:27:00,1.89657,1.89672,1.89655,1.89672,840449998.0
2006-11-06 18:28:00,1.8967,1.89689,1.89661,1.89665,345499997.0
2006-11-06 18:29:00,1.89655,1.89655,1.89612,1.89632,698699997.0
2006-11-06 18:30:00,1.89626,1.89666,1.89619,1.89651,807999993.0
2006-11-06 18:31:00,1.89653,1.89668,1.89651,1.89659,502499998.0
2006-11-06 18:32:00,1.89662,1.89672,1.89657,1.89661,343099999.0
2006-11-06 18:33:00,1.89662,1.89674,1.89661,1.8967,612949998.0
2006-11-06 18:34:00,1.89665,1.89667,1.89641,1.89647,626100004.0
2006-11-06 18:35:00,1.89645,1.89662,1.89641,1.89641,388999996.0
2006-11-06 18:36:00,1.89636,1.89638,1.89625,1.89637,130399999.0
2006-11-06 18:37:00,1.89627,1.89646,1.89626,1.89639,82600000.0
2006-11-06 18:38:00,1.89654,1.89671,1.89638,1.89671,322600002.0
2006-11-06 18:39:00,1.89665,1.89672,1.89655,1.89665,229400001.0
2006-11-06 18:40:00,1.89665,1.89678,1.89661,1.89669,444100000.0
2006-11-06 18:41:00,1.89673,1.89692,1.89673,1.89683,239099998.0
2006-11-06 18:42:00,1.89687,1.89711,1.89683,1.89702,201100001.0
2006-11-06 18:43:00,1.89711,1.8972,1.89711,1.8972,123100000.0
2006-11-06 18:44:00,1.89712,1.89719,1.89698,1.89701,459600000.0
2006-11-06 18:45:00,1.89698,1.89712,1.89689,1.89706,202600000.0
2006-11-06 18:46:00,1.89707,1.8972,1.89694,1.89694,120799999.0
2006-11-06 18:47:00,1.89692,1.89712,1.89692,1.89707,257100001.0
2006-11-06 18:48:00,1.89703,1.8971,1.8969,1.89694,448000003.0
2006-11-06 18:49:00,1.89688,1.89688,1.89678,1.89678,61600000.0
2006-11-06 18:50:00,1.89677,1.8968,1.89665,1.89665,165100001.0
2006-11-06 18:51:00,1.89665,1.89668,1.89647,1.89658,435900002.0
2006-11-06 18:52:00,1.89649,1.89669,1.89648,1.89657,588799994.0
2006-11-06 18:53:00,1.89653,1.89669,1.89648,1.89648,367399997.0
2006-11-06 18:54:00,1.89643,1.89654,1.8964,1.89645,251799998.0
2006-11-06 18:55:00,1.8965,1.89661,1.8964,1.8965,739899992.0
2006-11-06 18:56:00,1.89654,1.89669,1.89654,1.89665,246900002.0
2006-11-06 18:57:00,1.8966,1.89672,1.89654,1.89672,379500000.0
2006-11-06 18:58:00,1.8967,1.8967,1.89653,1.89657,535500000.0
2006-11-06 18:59:00,1.89653,1.89662,1.89646,1.89646,470400000.0
2006-11-06 19:00:00,1.89648,1.89651,1.89637,1.89642,343899999.0
2006-11-06 19:01:00,1.89641,1.89649,1.89641,1.89649,114799997.0
2006-11-06 19:02:00,1.89651,1.89661,1.89647,1.89647,334300000.0
2006-11-06 19:03:00,1.89649,1.89653,1.89634,1.89647,574346993.0
2006-11-06 19:04:00,1.89656,1.89663,1.89651,1.89663,211600000.0
2006-11-06 19:05:00,1.89662,1.89662,1.89646,1.89655,122000000.0
2006-11-06 19:06:00,1.89657,1.89664,1.89647,1.89658,543200000.0
2006-11-06 19:07:00,1.89655,1.89655,1.89648,1.89655,303600002.0
2006-11-06 19:08:00,1.8965,1.89655,1.89643,1.89655,510549996.0
2006-11-06 19:09:00,1.89658,1.89673,1.89654,1.89673,303300001.0
2006-11-06 19:10:00,1.89669,1.89669,1.89652,1.89655,363099998.0
2006-11-06 19:11:00,1.89652,1.8966,1.89651,1.89657,87900000.0
2006-11-06 19:12:00,1.89661,1.89674,1.89655,1.89668,220946992.0
2006-11-06 19:13:00,1.89675,1.89683,1.89662,1.89677,445299999.0
2006-11-06 19:14:00,1.89673,1.89688,1.89669,1.89686,300400002.0
2006-11-06 19:15:00,1.89684,1.89694,1.8967,1.89694,305099998.0
2006-11-06 19:16:00,1.8969,1.89695,1.89684,1.89689,89000000.0
2006-11-06 19:17:00,1.89691,1.89691,1.89679,1.89685,264600000.0
2006-11-06 19:18:00,1.89684,1.89701,1.89661,1.89701,195200000.0
2006-11-06 19:19:00,1.89694,1.89694,1.89671,1.89687,306950001.0
2006-11-06 19:20:00,1.89678,1.89686,1.89669,1.89678,292300001.0
2006-11-06 19:21:00,1.89681,1.89681,1.89672,1.89678,442999999.0
2006-11-06 19:22:00,1.89678,1.8968,1.89666,1.89678,245100002.0
2006-11-06 19:23:00,1.89677,1.89686,1.89671,1.89677,307799999.0
2006-11-06 19:24:00,1.89685,1.89685,1.89682,1.89685,133900001.0
2006-11-06 19:25:00,1.89683,1.89683,1.89672,1.89677,127500004.0
2006-11-06 19:26:00,1.89678,1.8968,1.89664,1.89665,366000002.0
2006-11-06 19:27:00,1.8967,1.89682,1.89661,1.89662,488899998.0
2006-11-06 19:28:00,1.8967,1.89681,1.89664,1.8967,467599993.0
2006-11-06 19:29:00,1.89672,1.89708,1.89672,1.89691,266100002.0
2006-11-06 19:30:00,1.89688,1.89722,1.89688,1.89702,489799997.0
2006-11-06 19:31:00,1.897,1.89718,1.89691,1.89713,255399999.0
2006-11-06 19:32:00,1.89715,1.89715,1.89705,1.89708,380000002.0
2006-11-06 19:33:00,1.89707,1.89707,1.89666,1.89685,222599999.0
2006-11-06 19:34:00,1.89683,1.89688,1.89667,1.89688,254200002.0
2006-11-06 19:35:00,1.8969,1.89695,1.89682,1.89694,348400000.0
2006-11-06 19:36:00,1.89695,1.89698,1.89685,1.8969,412199995.0
2006-11-06 19:37:00,1.89681,1.89693,1.89674,1.89674,264400000.0
2006-11-06 19:38:00,1.89672,1.89684,1.89672,1.89678,43200000.0
2006-11-06 19:39:00,1.89676,1.89676,1.89665,1.89666,157799999.0
2006-11-06 19:40:00,1.89664,1.89672,1.8966,1.89661,315400000.0
2006-11-06 19:41:00,1.89659,1.89666,1.89655,1.8966,344599999.0
2006-11-06 19:42:00,1.89658,1.89662,1.89642,1.89662,235799997.0
2006-11-06 19:43:00,1.89663,1.89676,1.89663,1.89676,111100001.0
2006-11-06 19:44:00,1.89679,1.8968,1.89666,1.89679,388999998.0
2006-11-06 19:45:00,1.89679,1.89684,1.89673,1.89677,158099999.0
2006-11-06 19:46:00,1.89678,1.89688,1.89673,1.89688,227699997.0
2006-11-06 19:47:00,1.89691,1.89697,1.89687,1.89692,126100001.0
2006-11-06 19:48:00,1.8969,1.89695,1.89688,1.8969,286100004.0
2006-11-06 19:49:00,1.89695,1.89695,1.89688,1.89695,290699999.0
2006-11-06 19:50:00,1.89692,1.89693,1.89679,1.89693,267800002.0
2006-11-06 19:51:00,1.89694,1.89723,1.89694,1.89723,345946990.0
2006-11-06 19:52:00,1.89724,1.89724,1.89715,1.89718,160100001.0
2006-11-06 19:53:00,1.89725,1.89734,1.89725,1.89734,73600000.0
2006-11-06 19:54:00,1.89725,1.89728,1.89716,1.8972,178699999.0
2006-11-06 19:55:00,1.89713,1.8972,1.89708,1.8972,120300003.0
2006-11-06 19:56:00,1.8972,1.89722,1.89712,1.89718,260599999.0
2006-11-06 19:57:00,1.8971,1.89717,1.89707,1.8971,395599997.0
2006-11-06 19:58:00,1.89708,1.89711,1.89697,1.89701,353799998.0
2006-11-06 19:59:00,1.89705,1.89713,1.89698,1.89703,331900001.0
2006-11-06 20:00:00,1.89701,1.89712,1.897,1.89712,253699996.0
2006-11-06 20:01:00,1.89705,1.89705,1.897,1.89705,195499999.0
2006-11-06 20:02:00,1.89703,1.89708,1.89692,1.897,115300002.0
2006-11-06 20:03:00,1.897,1.89705,1.89698,1.897,123099999.0
2006-11-06 20:04:00,1.897,1.897,1.89695,1.89698,154500002.0
2006-11-06 20:05:00,1.89695,1.89702,1.8969,1.89698,163400001.0
2006-11-06 20:06:00,1.897,1.89705,1.89697,1.897,169899998.0
2006-11-06 20:07:00,1.897,1.89705,1.89697,1.897,104500000.0
2006-11-06 20:08:00,1.89703,1.89703,1.89682,1.89687,354000000.0
2006-11-06 20:09:00,1.89676,1.89681,1.89669,1.89672,131600000.0
2006-11-06 20:10:00,1.89667,1.89675,1.89658,1.89659,137999997.0
2006-11-06 20:11:00,1.89663,1.89663,1.89654,1.89655,56400000.0
2006-11-06 20:12:00,1.8965,1.89671,1.8965,1.89659,422500001.0
2006-11-06 20:13:00,1.89657,1.89665,1.89655,1.89655,177299999.0
2006-11-06 20:14:00,1.8966,1.89668,1.89658,1.8966,115099998.0
2006-11-06 20:15:00,1.89658,1.89666,1.89651,1.89654,321350002.0
2006-11-06 20:16:00,1.89647,1.89662,1.89647,1.89662,91199999.0
2006-11-06 20:17:00,1.89669,1.89681,1.89669,1.89672,117199998.0
2006-11-06 20:18:00,1.89672,1.89682,1.89672,1.89678,147299999.0
2006-11-06 20:19:00,1.89681,1.89683,1.89673,1.89677,75800001.0
2006-11-06 20:20:00,1.89671,1.89681,1.8967,1.89679,223800002.0
2006-11-06 20:21:00,1.89679,1.8968,1.89673,1.8968,153300001.0
2006-11-06 20:22:00,1.8968,1.89685,1.8968,1.8968,125499999.0
2006-11-06 20:23:00,1.89682,1.89698,1.89678,1.89698,283799999.0
2006-11-06 20:24:00,1.89702,1.89713,1.89702,1.89705,79299999.0
2006-11-06 20:25:00,1.89701,1.89701,1.89686,1.89695,535699999.0
2006-11-06 20:26:00,1.89696,1.897,1.89688,1.89691,529950002.0
2006-11-06 20:27:00,1.89695,1.89702,1.89691,1.89702,192900000.0
2006-11-06 20:28:00,1.89695,1.89696,1.89684,1.89692,350800002.0
2006-11-06 20:29:00,1.89697,1.89697,1.89686,1.89689,232400004.0
2006-11-06 20:30:00,1.89687,1.89695,1.89676,1.89677,1002700002.0
2006-11-06 20:31:00,1.89681,1.89692,1.89679,1.89689,547700000.0
2006-11-06 20:32:00,1.8969,1.89692,1.89679,1.89682,679099998.0
2006-11-06 20:33:00,1.8968,1.89689,1.89672,1.8968,215500000.0
2006-11-06 20:34:00,1.89685,1.89685,1.8968,1.8968,122600000.0
2006-11-06 20:35:00,1.89677,1.8968,1.89671,1.89671,64100001.0
2006-11-06 20:36:00,1.89678,1.89683,1.89667,1.89675,121699999.0
2006-11-06 20:37:00,1.89669,1.89685,1.89666,1.89666,183599998.0
2006-11-06 20:38:00,1.89664,1.89679,1.89664,1.89676,336400000.0
2006-11-06 20:39:00,1.89683,1.89686,1.89666,1.89671,278100001.0
2006-11-06 20:40:00,1.8967,1.89675,1.89665,1.8967,134600000.0
2006-11-06 20:41:00,1.89668,1.89671,1.89657,1.89671,258300001.0
2006-11-06 20:42:00,1.89677,1.89682,1.89672,1.89672,43200000.0
2006-11-06 20:43:00,1.89675,1.89677,1.89665,1.8967,224000001.0
2006-11-06 20:44:00,1.8967,1.89675,1.8967,1.89675,378899997.0
2006-11-06 20:45:00,1.89676,1.89683,1.89673,1.89673,117600001.0
2006-11-06 20:46:00,1.8967,1.89675,1.8967,1.89675,101499999.0
2006-11-06 20:47:00,1.8967,1.89682,1.89666,1.89682,339499998.0
2006-11-06 20:48:00,1.89673,1.89682,1.8967,1.89682,141700002.0
2006-11-06 20:49:00,1.89685,1.89685,1.89677,1.89685,115200001.0
2006-11-06 20:50:00,1.89678,1.89693,1.89676,1.89693,433700004.0
2006-11-06 20:51:00,1.8969,1.897,1.89684,1.89684,364199998.0
2006-11-06 20:52:00,1.89678,1.8969,1.89675,1.89678,186500000.0
2006-11-06 20:53:00,1.8968,1.89691,1.89676,1.89687,628869999.0
2006-11-06 20:54:00,1.8969,1.89703,1.89687,1.89687,363699997.0
2006-11-06 20:55:00,1.89699,1.89703,1.89691,1.89692,377699997.0
2006-11-06 20:56:00,1.89692,1.89703,1.89692,1.89698,453999999.0
2006-11-06 20:57:00,1.89697,1.89706,1.89688,1.89699,426099999.0
2006-11-06 20:58:00,1.89703,1.89703,1.89687,1.89697,216100001.0
2006-11-06 20:59:00,1.89696,1.89705,1.89686,1.89699,533600003.0
2006-11-06 21:00:00,1.89695,1.89707,1.89692,1.89703,470200004.0
2006-11-06 21:01:00,1.89699,1.89705,1.8969,1.89699,325900000.0
2006-11-06 21:02:00,1.89691,1.89702,1.89687,1.89702,239300002.0
2006-11-06 21:03:00,1.89701,1.89714,1.89701,1.89702,178600001.0
2006-11-06 21:04:00,1.897,1.89711,1.897,1.89704,260600000.0
2006-11-06 21:05:00,1.89702,1.89714,1.89701,1.8971,285500001.0
2006-11-06 21:06:00,1.89709,1.8972,1.89709,1.89719,163900001.0
2006-11-06 21:07:00,1.89721,1.89732,1.89718,1.89732,119599998.0
2006-11-06 21:08:00,1.89733,1.89733,1.89715,1.89715,32900000.0
2006-11-06 21:09:00,1.89709,1.89714,1.897,1.89709,99799999.0
2006-11-06 21:10:00,1.89714,1.89714,1.89707,1.89713,97200002.0
2006-11-06 21:11:00,1.89709,1.89715,1.89709,1.89715,191300000.0
2006-11-06 21:12:00,1.89713,1.89713,1.89705,1.8971,64700000.0
2006-11-06 21:13:00,1.89703,1.89703,1.89629,1.89633,186200001.0
2006-11-06 21:14:00,1.89632,1.89662,1.89632,1.89655,341299999.0
2006-11-06 21:15:00,1.89668,1.89676,1.89656,1.89665,285700000.0
2006-11-06 21:16:00,1.89672,1.89691,1.89672,1.89688,98400000.0
2006-11-06 21:17:00,1.89687,1.89687,1.89671,1.89681,171299998.0
2006-11-06 21:18:00,1.89688,1.89698,1.89675,1.89675,43600000.0
2006-11-06 21:19:00,1.89657,1.89688,1.89657,1.89677,116599999.0
2006-11-06 21:20:00,1.8967,1.89682,1.89669,1.8968,263800002.0
2006-11-06 21:21:00,1.89684,1.89693,1.89684,1.89688,193999999.0
2006-11-06 21:22:00,1.89693,1.89693,1.89683,1.89688,148300000.0
2006-11-06 21:23:00,1.89688,1.89688,1.89686,1.89688,46300000.0
2006-11-06 21:24:00,1.89674,1.89694,1.89674,1.89689,192299999.0
2006-11-06 21:25:00,1.8969,1.8969,1.89685,1.89688,207000000.0
2006-11-06 21:26:00,1.8969,1.8969,1.8969,1.8969,52699999.0
2006-11-06 21:27:00,1.8969,1.89693,1.89687,1.89689,145400000.0
2006-11-06 21:28:00,1.89692,1.89698,1.89691,1.89697,244600001.0
2006-11-06 21:29:00,1.89698,1.89702,1.89698,1.89702,45299999.0
2006-11-06 21:30:00,1.89702,1.89711,1.89702,1.89708,26200000.0
2006-11-06 21:31:00,1.89694,1.89703,1.89686,1.89703,62400001.0
2006-11-06 21:32:00,1.89703,1.89703,1.89685,1.89697,269299997.0
2006-11-06 21:33:00,1.89697,1.89705,1.89692,1.89694,240299996.0
2006-11-06 21:34:00,1.89698,1.89701,1.89688,1.89688,302700005.0
2006-11-06 21:35:00,1.89692,1.89696,1.89687,1.89687,10500000.0
2006-11-06 21:36:00,1.8969,1.89706,1.8969,1.89697,131899999.0
2006-11-06 21:37:00,1.89695,1.89699,1.89685,1.8969,239200000.0
2006-11-06 21:38:00,1.89688,1.89698,1.89685,1.8969,128699998.0
2006-11-06 21:39:00,1.89697,1.89697,1.89691,1.89691,64600002.0
2006-11-06 21:40:00,1.89687,1.89693,1.89687,1.8969,192000001.0
2006-11-06 21:41:00,1.89691,1.897,1.89687,1.89692,171600000.0
2006-11-06 21:42:00,1.89693,1.89702,1.89682,1.89682,124900000.0
2006-11-06 21:43:00,1.89675,1.89678,1.89675,1.89675,55200000.0
2006-11-06 21:44:00,1.89673,1.89673,1.89664,1.89664,130000002.0
2006-11-06 21:45:00,1.8966,1.8966,1.8965,1.89656,99700003.0
2006-11-06 21:46:00,1.89656,1.89661,1.89652,1.89655,116800000.0
2006-11-06 21:47:00,1.89657,1.89678,1.89657,1.89675,237699999.0
2006-11-06 21:48:00,1.8967,1.89695,1.8967,1.89695,89700000.0
2006-11-06 21:49:00,1.89695,1.89698,1.89692,1.89694,90000000.0
2006-11-06 21:50:00,1.89683,1.89694,1.89683,1.89689,54099999.0
2006-11-06 21:51:00,1.89689,1.89691,1.89682,1.89682,170000001.0
2006-11-06 21:52:00,1.89683,1.89684,1.89674,1.89676,71999999.0
2006-11-06 21:53:00,1.89675,1.89675,1.8967,1.8967,28600000.0
2006-11-06 21:54:00,1.89668,1.89675,1.89665,1.89665,114899999.0
2006-11-06 21:55:00,1.89665,1.89671,1.89658,1.89661,232800000.0
2006-11-06 21:56:00,1.8966,1.89665,1.89646,1.89646,76500002.0
2006-11-06 21:57:00,1.89647,1.89649,1.89638,1.8964,112200001.0
2006-11-06 21:58:00,1.89635,1.89635,1.8962,1.89628,60300000.0
2006-11-06 21:59:00,1.89642,1.89661,1.89642,1.89658,540899997.0
2006-11-06 22:00:00,1.89661,1.89702,1.89655,1.89688,179099998.0
2006-11-06 22:01:00,1.89691,1.89712,1.89691,1.89712,79500000.0
2006-11-06 22:02:00,1.8972,1.89722,1.89711,1.89718,128200001.0
2006-11-06 22:03:00,1.8971,1.89715,1.89702,1.89703,80300000.0
2006-11-06 22:04:00,1.89697,1.89705,1.89697,1.897,441200004.0
2006-11-06 22:05:00,1.89701,1.89708,1.89696,1.89697,160600003.0
2006-11-06 22:06:00,1.89699,1.89704,1.89695,1.89695,39900000.0
2006-11-06 22:07:00,1.89699,1.89716,1.89698,1.89716,147400001.0
2006-11-06 22:08:00,1.89718,1.89723,1.89711,1.89711,47300000.0
2006-11-06 22:09:00,1.89708,1.89708,1.89707,1.89707,21800001.0
2006-11-06 22:10:00,1.89704,1.8971,1.89702,1.89705,22170000.0
2006-11-06 22:11:00,1.89707,1.89707,1.89702,1.89702,50299999.0
2006-11-06 22:12:00,1.89699,1.89703,1.8969,1.8969,176700001.0
2006-11-06 22:13:00,1.89697,1.89709,1.89693,1.89698,100899999.0
2006-11-06 22:14:00,1.897,1.897,1.897,1.897,49100000.0
2006-11-06 22:15:00,1.89705,1.89705,1.89688,1.89695,299249998.0
2006-11-06 22:16:00,1.89695,1.89702,1.89689,1.89692,259200004.0
2006-11-06 22:17:00,1.8969,1.89695,1.8968,1.89695,66299999.0
2006-11-06 22:18:00,1.897,1.89711,1.89697,1.89697,69000002.0
2006-11-06 22:19:00,1.89695,1.897,1.89695,1.897,44000000.0
2006-11-06 22:20:00,1.89698,1.89706,1.89694,1.89706,86099999.0
2006-11-06 22:21:00,1.89707,1.89707,1.89696,1.89703,68400001.0
2006-11-06 22:22:00,1.89705,1.89715,1.89705,1.89705,96299999.0
2006-11-06 22:23:00,1.897,1.89709,1.89679,1.89679,167800001.0
2006-11-06 22:24:00,1.89681,1.89694,1.89679,1.89692,69900000.0
2006-11-06 22:25:00,1.89692,1.89714,1.89692,1.89701,78900000.0
2006-11-06 22:26:00,1.89702,1.89705,1.89701,1.89701,28000000.0
2006-11-06 22:27:00,1.89687,1.89689,1.89674,1.89687,85400000.0
2006-11-06 22:28:00,1.89695,1.89695,1.89685,1.8969,115699998.0
2006-11-06 22:29:00,1.8969,1.89698,1.89682,1.89685,205700000.0
2006-11-06 22:30:00,1.89688,1.8969,1.89685,1.89685,76600001.0
2006-11-06 22:31:00,1.89683,1.89683,1.89674,1.89683,52199999.0
2006-11-06 22:32:00,1.89685,1.8969,1.89685,1.89685,123399999.0
2006-11-06 22:33:00,1.89682,1.89682,1.89675,1.89675,143699998.0
2006-11-06 22:34:00,1.89672,1.89673,1.89659,1.8966,174900000.0
2006-11-06 22:35:00,1.89665,1.89683,1.89665,1.89683,26200000.0
2006-11-06 22:36:00,1.89683,1.89683,1.89673,1.89673,27300000.0
2006-11-06 22:37:00,1.89685,1.89685,1.8968,1.8968,175199997.0
2006-11-06 22:38:00,1.89677,1.89689,1.89677,1.89682,42400000.0
2006-11-06 22:39:00,1.89678,1.89678,1.89673,1.89678,72300000.0
2006-11-06 22:40:00,1.8968,1.8968,1.89674,1.89676,30900000.0
2006-11-06 22:41:00,1.89676,1.89694,1.89676,1.89694,75400000.0
2006-11-06 22:42:00,1.89689,1.89689,1.8968,1.89687,51100001.0
2006-11-06 22:43:00,1.89674,1.89674,1.8966,1.89665,82800001.0
2006-11-06 22:44:00,1.89669,1.89676,1.89662,1.89665,144900001.0
2006-11-06 22:45:00,1.89664,1.89673,1.89664,1.89673,128399999.0
2006-11-06 22:46:00,1.89675,1.8968,1.89675,1.89675,71400000.0
2006-11-06 22:47:00,1.89678,1.89678,1.89667,1.89678,102500003.0
2006-11-06 22:48:00,1.8968,1.89685,1.89672,1.89672,12100000.0
2006-11-06 22:49:00,1.8967,1.8967,1.89662,1.89664,71099998.0
2006-11-06 22:50:00,1.89667,1.89679,1.89664,1.89669,24700000.0
2006-11-06 22:51:00,1.89673,1.89686,1.8967,1.89674,15900000.0
2006-11-06 22:52:00,1.89674,1.8968,1.89674,1.8968,12700000.0
2006-11-06 22:53:00,1.89677,1.89683,1.89648,1.89679,55600000.0
2006-11-06 22:54:00,1.89682,1.89682,1.89675,1.89675,122200000.0
2006-11-06 22:55:00,1.89657,1.89668,1.89649,1.89668,75100000.0
2006-11-06 22:56:00,1.8967,1.8967,1.89653,1.89653,96800002.0
2006-11-06 22:57:00,1.89658,1.89678,1.89646,1.89671,73400001.0
2006-11-06 22:58:00,1.89669,1.89687,1.89669,1.89687,69199999.0
2006-11-06 22:59:00,1.89693,1.897,1.89684,1.89688,96800001.0
2006-11-06 23:00:00,1.89686,1.89686,1.89677,1.89684,40500000.0
2006-11-06 23:01:00,1.89705,1.89705,1.89693,1.89699,68000001.0
2006-11-06 23:02:00,1.897,1.89701,1.89686,1.89701,21500000.0
2006-11-06 23:03:00,1.89694,1.89699,1.89694,1.89699,25500000.0
2006-11-06 23:04:00,1.89695,1.89695,1.89677,1.89693,57800000.0
2006-11-06 23:05:00,1.89692,1.89694,1.8967,1.89688,77600000.0
2006-11-06 23:06:00,1.89683,1.89696,1.89674,1.89686,77799999.0
2006-11-06 23:07:00,1.89693,1.89711,1.89693,1.89711,26300000.0
2006-11-06 23:08:00,1.89707,1.89707,1.89694,1.89698,27400000.0
2006-11-06 23:09:00,1.89692,1.89715,1.89692,1.89698,41900000.0
2006-11-06 23:10:00,1.8971,1.8972,1.89701,1.89701,55800001.0
2006-11-06 23:11:00,1.89697,1.89709,1.89697,1.897,80000001.0
2006-11-06 23:12:00,1.89702,1.89713,1.89702,1.89708,83200000.0
2006-11-06 23:13:00,1.89713,1.89713,1.897,1.89706,39100000.0
2006-11-06 23:14:00,1.89699,1.89702,1.89682,1.89698,85399998.0
2006-11-06 23:15:00,1.89692,1.89699,1.8969,1.89695,66299999.0
2006-11-06 23:16:00,1.89697,1.89705,1.89684,1.89704,109999997.0
2006-11-06 23:17:00,1.89703,1.8971,1.89698,1.89705,40600000.0
2006-11-06 23:18:00,1.89708,1.8973,1.897,1.8973,93899999.0
2006-11-06 23:19:00,1.89728,1.89733,1.8972,1.8972,82399999.0
2006-11-06 23:20:00,1.89721,1.89721,1.89703,1.89708,61100000.0
2006-11-06 23:21:00,1.89705,1.89709,1.89695,1.89698,49900000.0
2006-11-06 23:22:00,1.89686,1.897,1.89681,1.897,45200000.0
2006-11-06 23:23:00,1.89695,1.89695,1.89683,1.89695,73300000.0
2006-11-06 23:24:00,1.89693,1.897,1.89684,1.897,24300000.0
2006-11-06 23:25:00,1.897,1.897,1.897,1.897,5200000.0
2006-11-06 23:26:00,1.89694,1.89694,1.89694,1.89694,40600000.0
2006-11-06 23:27:00,1.89689,1.89697,1.89689,1.89695,81500000.0
2006-11-06 23:28:00,1.89685,1.89685,1.89685,1.89685,23200001.0
2006-11-06 23:29:00,1.89695,1.89695,1.8969,1.89692,108200001.0
2006-11-06 23:30:00,1.8969,1.89694,1.89683,1.89694,53000000.0
2006-11-06 23:31:00,1.89685,1.89695,1.89685,1.8969,69900000.0
2006-11-06 23:32:00,1.89694,1.89715,1.89694,1.89702,80100000.0
2006-11-06 23:33:00,1.89702,1.8971,1.897,1.897,70099999.0
2006-11-06 23:34:00,1.89698,1.89699,1.89691,1.89697,50300000.0
2006-11-06 23:35:00,1.897,1.89703,1.89691,1.89703,69800001.0
2006-11-06 23:36:00,1.89705,1.89705,1.89705,1.89705,2800000.0
2006-11-06 23:37:00,1.89703,1.89705,1.89696,1.89705,74899999.0
2006-11-06 23:38:00,1.89704,1.89712,1.89703,1.89707,26600000.0
2006-11-06 23:39:00,1.89705,1.89705,1.89705,1.89705,18100000.0
2006-11-06 23:40:00,1.89715,1.89715,1.8971,1.89715,24599999.0
2006-11-06 23:41:00,1.89708,1.89708,1.89708,1.89708,13600000.0
2006-11-06 23:42:00,1.89715,1.89715,1.89715,1.89715,13200000.0
2006-11-06 23:43:00,1.89705,1.89705,1.89695,1.89705,90599998.0
2006-11-06 23:44:00,1.89698,1.89712,1.89698,1.89712,41300000.0
2006-11-06 23:45:00,1.89729,1.89743,1.89724,1.89743,26500000.0
2006-11-06 23:46:00,1.89742,1.89742,1.89734,1.89734,69200001.0
2006-11-06 23:47:00,1.89731,1.89731,1.89704,1.89715,91900001.0
2006-11-06 23:48:00,1.89713,1.8972,1.89704,1.89705,102100001.0
2006-11-06 23:49:00,1.89715,1.89715,1.89707,1.89707,30700000.0
2006-11-06 23:50:00,1.89708,1.89708,1.89703,1.89703,92900001.0
2006-11-06 23:51:00,1.89717,1.89727,1.89711,1.89716,59500000.0
2006-11-06 23:52:00,1.89706,1.89736,1.89697,1.89733,86699999.0
2006-11-06 23:53:00,1.89748,1.89748,1.89742,1.89742,20300000.0
2006-11-06 23:54:00,1.89745,1.89745,1.89723,1.89737,66100000.0
2006-11-06 23:55:00,1.89737,1.89738,1.89727,1.8973,29800000.0
2006-11-06 23:56:00,1.89734,1.89741,1.89734,1.89741,16300000.0
2006-11-06 23:57:00,1.89751,1.89759,1.89751,1.89759,4600000.0
2006-11-06 23:58:00,1.8976,1.8976,1.89737,1.89754,54700000.0
2006-11-06 23:59:00,1.8976,1.8976,1.89747,1.89748,51700000.0
2006-11-07 00:00:00,1.89729,1.89729,1.89728,1.89728,7600000.0
2006-11-07 00:01:00,1.8972,1.8972,1.8972,1.8972,35499999.0
2006-11-07 00:02:00,1.89712,1.89712,1.89672,1.89678,44200000.0
2006-11-07 00:03:00,1.8968,1.89693,1.89678,1.89693,38000001.0
2006-11-07 00:04:00,1.89685,1.8969,1.89685,1.8969,28800000.0
2006-11-07 00:05:00,1.89697,1.89703,1.89695,1.89703,35100000.0
2006-11-07 00:06:00,1.89696,1.89703,1.89689,1.89703,79200000.0
2006-11-07 00:07:00,1.89693,1.897,1.8969,1.8969,67000000.0
2006-11-07 00:08:00,1.89701,1.89701,1.89694,1.89694,21300000.0
2006-11-07 00:09:00,1.89705,1.89715,1.89696,1.89715,50300000.0
2006-11-07 00:10:00,1.89718,1.89728,1.89709,1.89712,96400000.0
2006-11-07 00:11:00,1.89719,1.89719,1.89716,1.89716,18500000.0
2006-11-07 00:12:00,1.89706,1.89721,1.89706,1.89721,41800000.0
2006-11-07 00:13:00,1.8972,1.89741,1.8972,1.89738,81800001.0
2006-11-07 00:14:00,1.89747,1.89784,1.89747,1.89784,38300000.0
2006-11-07 00:15:00,1.898,1.89806,1.89775,1.89775,40900000.0
2006-11-07 00:16:00,1.89776,1.89781,1.8976,1.89768,85299999.0
2006-11-07 00:17:00,1.8977,1.89775,1.8977,1.89775,46700002.0
2006-11-07 00:18:00,1.89768,1.89773,1.89759,1.89773,69499999.0
2006-11-07 00:19:00,1.8977,1.8977,1.89754,1.89765,117600000.0
2006-11-07 00:20:00,1.89761,1.89761,1.89759,1.89759,18200000.0
2006-11-07 00:21:00,1.8976,1.89769,1.8976,1.89762,47400000.0
2006-11-07 00:22:00,1.89764,1.89798,1.89764,1.89798,33600000.0
2006-11-07 00:23:00,1.89802,1.89802,1.89787,1.898,38050001.0
2006-11-07 00:24:00,1.89792,1.89792,1.89782,1.89782,21800000.0
2006-11-07 00:25:00,1.89777,1.89784,1.8976,1.8976,74300000.0
2006-11-07 00:26:00,1.89771,1.89778,1.89771,1.89778,54699999.0
2006-11-07 00:27:00,1.89773,1.89787,1.89773,1.89785,30300000.0
2006-11-07 00:28:00,1.8979,1.8979,1.89766,1.89771,42600000.0
2006-11-07 00:29:00,1.89765,1.89781,1.89765,1.89781,72600000.0
2006-11-07 00:30:00,1.89779,1.89779,1.89776,1.89776,18500000.0
2006-11-07 00:31:00,1.89778,1.89789,1.89776,1.89787,34900001.0
2006-11-07 00:32:00,1.89787,1.89798,1.89787,1.89798,19900000.0
2006-11-07 00:33:00,1.89801,1.89801,1.89799,1.89799,16300000.0
2006-11-07 00:34:00,1.89778,1.89802,1.89766,1.8978,169299999.0
2006-11-07 00:35:00,1.89791,1.89794,1.89783,1.89788,80300000.0
2006-11-07 00:36:00,1.89788,1.89797,1.89787,1.89797,32100000.0
2006-11-07 00:37:00,1.89792,1.89797,1.89788,1.89795,14700000.0
2006-11-07 00:38:00,1.89787,1.89787,1.89785,1.89785,20300000.0
2006-11-07 00:39:00,1.89798,1.89803,1.89778,1.89783,73500000.0
2006-11-07 00:40:00,1.89795,1.89795,1.89795,1.89795,9500000.0
2006-11-07 00:41:00,1.89792,1.89795,1.8979,1.89795,64100000.0
2006-11-07 00:42:00,1.8979,1.89795,1.89782,1.8979,45899999.0
2006-11-07 00:43:00,1.89798,1.89799,1.89795,1.89799,30200000.0
2006-11-07 00:44:00,1.89802,1.89803,1.89794,1.89795,73199999.0
2006-11-07 00:45:00,1.89802,1.89812,1.89802,1.89812,17800000.0
2006-11-07 00:46:00,1.89776,1.89808,1.89772,1.89786,72299999.0
2006-11-07 00:47:00,1.8981,1.89815,1.89807,1.89812,69300000.0
2006-11-07 00:48:00,1.89808,1.89808,1.898,1.89804,34200000.0
2006-11-07 00:49:00,1.89798,1.89818,1.89794,1.89808,46100000.0
2006-11-07 00:50:00,1.89837,1.89926,1.89837,1.89921,55200001.0
2006-11-07 00:51:00,1.89901,1.89919,1.89891,1.89906,42900000.0
2006-11-07 00:52:00,1.89922,1.89938,1.89922,1.89937,64800001.0
2006-11-07 00:53:00,1.89935,1.89948,1.89927,1.89927,46000000.0
2006-11-07 00:54:00,1.89937,1.89937,1.89927,1.89927,91499999.0
2006-11-07 00:55:00,1.89924,1.89924,1.8989,1.899,100700000.0
2006-11-07 00:56:00,1.89896,1.89896,1.89885,1.89895,75799999.0
2006-11-07 00:57:00,1.899,1.89901,1.89894,1.89899,53500002.0
2006-11-07 00:58:00,1.89896,1.89902,1.89893,1.89899,90000001.0
2006-11-07 00:59:00,1.89905,1.89907,1.89892,1.899,100100000.0
2006-11-07 01:00:00,1.89898,1.89904,1.89893,1.899,113899998.0
2006-11-07 01:01:00,1.89902,1.89903,1.89894,1.89894,37800000.0
2006-11-07 01:02:00,1.89883,1.89883,1.89865,1.89865,31900000.0
2006-11-07 01:03:00,1.89877,1.89883,1.89873,1.89883,92599998.0
2006-11-07 01:04:00,1.89882,1.89885,1.89878,1.89878,84399998.0
2006-11-07 01:05:00,1.89883,1.89883,1.89871,1.89871,50700000.0
2006-11-07 01:06:00,1.89871,1.89878,1.89871,1.89878,20850000.0
2006-11-07 01:07:00,1.89879,1.89883,1.89872,1.89872,84699999.0
2006-11-07 01:08:00,1.8987,1.89875,1.8987,1.89875,30600000.0
2006-11-07 01:09:00,1.89871,1.89878,1.89869,1.89869,49800000.0
2006-11-07 01:10:00,1.89868,1.89871,1.89843,1.89843,72600002.0
2006-11-07 01:11:00,1.89847,1.89849,1.89835,1.89839,103999999.0
2006-11-07 01:12:00,1.89839,1.89844,1.89837,1.8984,64500001.0
2006-11-07 01:13:00,1.89837,1.89845,1.89832,1.89835,94100002.0
2006-11-07 01:14:00,1.89845,1.89845,1.89845,1.89845,45200000.0
2006-11-07 01:15:00,1.8984,1.89845,1.89833,1.89845,100100001.0
2006-11-07 01:16:00,1.89847,1.89848,1.89843,1.89843,42700000.0
2006-11-07 01:17:00,1.89839,1.89839,1.89826,1.8983,91900001.0
2006-11-07 01:18:00,1.89836,1.89843,1.89833,1.89843,57800000.0
2006-11-07 01:19:00,1.89832,1.89832,1.89831,1.89831,15200000.0
2006-11-07 01:20:00,1.89834,1.89841,1.89834,1.89841,12800000.0
2006-11-07 01:21:00,1.89831,1.89831,1.89824,1.89825,30000000.0
2006-11-07 01:22:00,1.89809,1.89813,1.89809,1.89813,4800000.0
2006-11-07 01:23:00,1.89803,1.89803,1.89768,1.8977,90899999.0
2006-11-07 01:24:00,1.89774,1.89779,1.89764,1.89776,62600000.0
2006-11-07 01:25:00,1.89789,1.89806,1.89789,1.898,54300000.0
2006-11-07 01:26:00,1.89803,1.89803,1.89797,1.89797,34500000.0
2006-11-07 01:27:00,1.89795,1.89818,1.89795,1.89809,58600001.0
2006-11-07 01:28:00,1.898,1.89805,1.8979,1.8979,83400000.0
2006-11-07 01:29:00,1.89802,1.89802,1.89789,1.89797,34700000.0
2006-11-07 01:30:00,1.89817,1.89818,1.89775,1.89775,32900000.0
2006-11-07 01:31:00,1.898,1.898,1.89793,1.89793,11200000.0
2006-11-07 01:32:00,1.89785,1.89793,1.8977,1.8979,77699998.0
2006-11-07 01:33:00,1.89797,1.89807,1.89793,1.89798,59100001.0
2006-11-07 01:34:00,1.89795,1.89797,1.89787,1.89797,40400001.0
2006-11-07 01:35:00,1.8979,1.8979,1.8979,1.8979,20100000.0
2006-11-07 01:36:00,1.89795,1.89795,1.8979,1.89795,37700000.0
2006-11-07 01:37:00,1.89795,1.89795,1.89787,1.89793,78400002.0
2006-11-07 01:38:00,1.8979,1.89797,1.8979,1.8979,50600002.0
2006-11-07 01:39:00,1.89792,1.89793,1.89783,1.89793,35900000.0
2006-11-07 01:40:00,1.89788,1.89788,1.89784,1.89784,26299999.0
2006-11-07 01:41:00,1.89787,1.89793,1.89778,1.89789,150200001.0
2006-11-07 01:42:00,1.89787,1.8979,1.89779,1.89782,51400000.0
2006-11-07 01:43:00,1.89779,1.89782,1.8977,1.8978,54300000.0
2006-11-07 01:44:00,1.8977,1.8977,1.89767,1.89767,14000000.0
2006-11-07 01:45:00,1.89767,1.89771,1.89766,1.89768,47000001.0
2006-11-07 01:46:00,1.8977,1.89778,1.8977,1.89778,84800001.0
2006-11-07 01:47:00,1.89761,1.89786,1.89761,1.89775,64200001.0
2006-11-07 01:48:00,1.89778,1.89791,1.89778,1.89791,32900000.0
2006-11-07 01:49:00,1.89788,1.89788,1.89783,1.89783,50599998.0
2006-11-07 01:50:00,1.89783,1.89783,1.89772,1.89772,3200000.0
2006-11-07 01:51:00,1.89775,1.8978,1.89772,1.8978,28800000.0
2006-11-07 01:52:00,1.8978,1.89785,1.89777,1.8978,91399999.0
2006-11-07 01:53:00,1.89787,1.89806,1.89787,1.89806,55100001.0
2006-11-07 01:54:00,1.89793,1.89795,1.89787,1.8979,75499997.0
2006-11-07 01:55:00,1.89784,1.898,1.89783,1.89783,50200000.0
2006-11-07 01:56:00,1.89782,1.89788,1.89778,1.89788,46300000.0
2006-11-07 01:57:00,1.89788,1.89788,1.89783,1.89785,65500001.0
2006-11-07 01:58:00,1.89778,1.89786,1.89758,1.89786,34400000.0
2006-11-07 01:59:00,1.89794,1.89804,1.89787,1.89797,31800000.0
2006-11-07 02:00:00,1.89805,1.89813,1.89805,1.89813,45799999.0
2006-11-07 02:01:00,1.89808,1.89824,1.89805,1.89824,65700000.0
2006-11-07 02:02:00,1.89831,1.89848,1.89831,1.89846,25900000.0
2006-11-07 02:03:00,1.89836,1.89836,1.89819,1.89826,36100000.0
2006-11-07 02:04:00,1.89817,1.89822,1.89813,1.89813,32300001.0
2006-11-07 02:05:00,1.89814,1.89814,1.89801,1.89806,36400000.0
2006-11-07 02:06:00,1.89806,1.89819,1.89806,1.89818,35900000.0
2006-11-07 02:07:00,1.89815,1.89815,1.89815,1.89815,5200000.0
2006-11-07 02:08:00,1.8981,1.8981,1.8981,1.8981,10000000.0
2006-11-07 02:09:00,1.89822,1.8983,1.89822,1.8983,6500000.0
2006-11-07 02:10:00,1.89852,1.89852,1.89839,1.8984,40300000.0
2006-11-07 02:11:00,1.8985,1.89852,1.89838,1.89847,85300000.0
2006-11-07 02:12:00,1.8984,1.89845,1.89835,1.89835,74100001.0
2006-11-07 02:13:00,1.89842,1.89858,1.89841,1.89857,54000001.0
2006-11-07 02:14:00,1.89862,1.89862,1.89847,1.89847,52700000.0
2006-11-07 02:15:00,1.89849,1.89852,1.89838,1.89852,61499999.0
2006-11-07 02:16:00,1.89852,1.89852,1.8984,1.8984,37100001.0
2006-11-07 02:17:00,1.89847,1.89851,1.89847,1.89849,13200000.0
2006-11-07 02:18:00,1.89852,1.89856,1.89848,1.89856,63800000.0
2006-11-07 02:19:00,1.89839,1.89852,1.89828,1.89845,39900000.0
2006-11-07 02:20:00,1.89843,1.89843,1.89827,1.89827,57299999.0
2006-11-07 02:21:00,1.8982,1.89825,1.89815,1.89825,44599999.0
2006-11-07 02:22:00,1.89816,1.89832,1.89816,1.89825,168399998.0
2006-11-07 02:23:00,1.89826,1.89827,1.89819,1.89827,67700001.0
2006-11-07 02:24:00,1.89835,1.89844,1.89835,1.8984,49199999.0
2006-11-07 02:25:00,1.89828,1.89842,1.89828,1.89838,144400001.0
2006-11-07 02:26:00,1.8985,1.89857,1.89835,1.89855,79800000.0
2006-11-07 02:27:00,1.89855,1.89865,1.89848,1.8985,67700000.0
2006-11-07 02:28:00,1.89852,1.89865,1.89852,1.89865,36400000.0
2006-11-07 02:29:00,1.8987,1.89877,1.89862,1.89868,39900000.0
2006-11-07 02:30:00,1.8987,1.89875,1.89867,1.8987,25800000.0
2006-11-07 02:31:00,1.89873,1.8989,1.89873,1.89873,31800000.0
2006-11-07 02:32:00,1.89911,1.89914,1.89885,1.89885,40100000.0
2006-11-07 02:33:00,1.89879,1.89887,1.89869,1.89884,107799999.0
2006-11-07 02:34:00,1.89875,1.89879,1.89869,1.89869,33500000.0
2006-11-07 02:35:00,1.8987,1.89877,1.8987,1.89877,35600000.0
2006-11-07 02:36:00,1.8988,1.89885,1.89878,1.8988,29600000.0
2006-11-07 02:37:00,1.89891,1.89891,1.89891,1.89891,29700001.0
2006-11-07 02:38:00,1.8989,1.899,1.89888,1.89888,35100000.0
2006-11-07 02:39:00,1.89888,1.89902,1.89885,1.89902,56700000.0
2006-11-07 02:40:00,1.89898,1.89898,1.89894,1.89897,37800000.0
2006-11-07 02:41:00,1.89897,1.89899,1.89884,1.89884,67000000.0
2006-11-07 02:42:00,1.89884,1.89891,1.89881,1.89886,24600000.0
2006-11-07 02:43:00,1.89887,1.89891,1.89877,1.89877,69599999.0
2006-11-07 02:44:00,1.89877,1.89887,1.89872,1.89883,134000000.0
2006-11-07 02:45:00,1.8988,1.8988,1.89875,1.89875,19600000.0
2006-11-07 02:46:00,1.89879,1.89887,1.89872,1.89879,51800000.0
2006-11-07 02:47:00,1.89884,1.89887,1.89884,1.89887,59900000.0
2006-11-07 02:48:00,1.89892,1.89892,1.89891,1.89891,11900000.0
2006-11-07 02:49:00,1.89881,1.89892,1.89881,1.89888,21300001.0
2006-11-07 02:50:00,1.8989,1.89895,1.8989,1.89895,11200000.0
2006-11-07 02:51:00,1.89883,1.89884,1.89874,1.89874,37600000.0
2006-11-07 02:52:00,1.89873,1.89884,1.8987,1.89884,55100000.0
2006-11-07 02:53:00,1.89888,1.89895,1.89887,1.89895,14400000.0
2006-11-07 02:54:00,1.89893,1.89893,1.89883,1.89886,89599999.0
2006-11-07 02:55:00,1.89876,1.89876,1.89869,1.89869,1100000.0
2006-11-07 02:56:00,1.89879,1.8989,1.89879,1.89882,115700001.0
2006-11-07 02:57:00,1.89883,1.89883,1.89872,1.89876,91099999.0
2006-11-07 02:58:00,1.89885,1.89887,1.89882,1.89887,12200000.0
2006-11-07 02:59:00,1.89875,1.89893,1.89869,1.89869,26000000.0
2006-11-07 03:00:00,1.89882,1.89887,1.8988,1.8988,48100000.0
2006-11-07 03:01:00,1.89884,1.89893,1.89883,1.89888,69299999.0
2006-11-07 03:02:00,1.89887,1.899,1.89884,1.89884,70599999.0
2006-11-07 03:03:00,1.89897,1.89897,1.89881,1.89888,51999999.0
2006-11-07 03:04:00,1.89892,1.89892,1.89882,1.89891,30700000.0
2006-11-07 03:05:00,1.89887,1.89891,1.89875,1.89875,89299998.0
2006-11-07 03:06:00,1.8987,1.89879,1.89867,1.89873,83100001.0
2006-11-07 03:07:00,1.8988,1.89885,1.8988,1.89885,18600000.0
2006-11-07 03:08:00,1.89878,1.89878,1.89872,1.89872,16600000.0
2006-11-07 03:09:00,1.89867,1.8987,1.8986,1.8986,32800000.0
2006-11-07 03:10:00,1.89867,1.89872,1.89862,1.89862,12000000.0
2006-11-07 03:11:00,1.89855,1.89864,1.89846,1.89858,64000001.0
2006-11-07 03:12:00,1.89863,1.89863,1.8985,1.89855,10400000.0
2006-11-07 03:13:00,1.89862,1.89862,1.89849,1.89858,46800001.0
2006-11-07 03:14:00,1.89867,1.89872,1.89867,1.89872,38399999.0
2006-11-07 03:15:00,1.89882,1.89893,1.89879,1.8989,80600000.0
2006-11-07 03:16:00,1.89889,1.89893,1.89884,1.89893,49600000.0
2006-11-07 03:17:00,1.8989,1.89903,1.8989,1.89903,95500000.0
2006-11-07 03:18:00,1.899,1.89903,1.89892,1.89895,29200000.0
2006-11-07 03:19:00,1.89891,1.89913,1.89891,1.89911,22400000.0
2006-11-07 03:20:00,1.89919,1.89919,1.89916,1.89916,10000000.0
2006-11-07 03:21:00,1.89924,1.89926,1.89924,1.89926,39000000.0
2006-11-07 03:22:00,1.89928,1.8993,1.8992,1.89922,48799999.0
2006-11-07 03:23:00,1.89929,1.89936,1.89926,1.89932,119350000.0
2006-11-07 03:24:00,1.89948,1.89994,1.89948,1.89981,60799999.0
2006-11-07 03:25:00,1.89988,1.90002,1.89988,1.89995,28300000.0
2006-11-07 03:26:00,1.9003,1.9014,1.9003,1.90138,59600000.0
2006-11-07 03:27:00,1.90127,1.90144,1.90114,1.90115,73899999.0
2006-11-07 03:28:00,1.90113,1.90127,1.90107,1.90118,46700001.0
2006-11-07 03:29:00,1.90125,1.90137,1.90124,1.90127,74099999.0
2006-11-07 03:30:00,1.90106,1.90106,1.90089,1.90089,16000000.0
2006-11-07 03:31:00,1.9007,1.90078,1.90066,1.90078,44600000.0
2006-11-07 03:32:00,1.90087,1.90093,1.90082,1.90093,35200000.0
2006-11-07 03:33:00,1.90086,1.90093,1.90083,1.90093,56700000.0
2006-11-07 03:34:00,1.90098,1.90098,1.90077,1.90077,71699998.0
2006-11-07 03:35:00,1.90087,1.90093,1.90087,1.90093,38599998.0
2006-11-07 03:36:00,1.90097,1.90106,1.90077,1.90077,30000000.0
2006-11-07 03:37:00,1.90079,1.90079,1.90076,1.90076,41499999.0
2006-11-07 03:38:00,1.9008,1.90088,1.90075,1.90075,42900001.0
2006-11-07 03:39:00,1.90086,1.90099,1.90086,1.90097,40300000.0
2006-11-07 03:40:00,1.90107,1.90111,1.90097,1.90098,52900000.0
2006-11-07 03:41:00,1.90092,1.90097,1.90083,1.90091,82599999.0
2006-11-07 03:42:00,1.90087,1.90099,1.90087,1.90093,101700001.0
2006-11-07 03:43:00,1.901,1.90121,1.901,1.90111,73999999.0
2006-11-07 03:44:00,1.90115,1.90115,1.90107,1.9011,77499999.0
2006-11-07 03:45:00,1.90113,1.90114,1.90105,1.90114,37999999.0
2006-11-07 03:46:00,1.90109,1.90114,1.90105,1.90105,79999999.0
2006-11-07 03:47:00,1.90112,1.90122,1.90107,1.90113,55000000.0
2006-11-07 03:48:00,1.90104,1.90105,1.90087,1.90103,52500001.0
2006-11-07 03:49:00,1.90102,1.90121,1.90102,1.90121,15300000.0
2006-11-07 03:50:00,1.90114,1.90114,1.90109,1.90109,59600001.0
2006-11-07 03:51:00,1.90107,1.90118,1.90107,1.90118,99899997.0
2006-11-07 03:52:00,1.90121,1.90121,1.90109,1.90109,45600000.0
2006-11-07 03:53:00,1.90103,1.9011,1.90095,1.90105,63600000.0
2006-11-07 03:54:00,1.901,1.901,1.90079,1.90079,58700001.0
2006-11-07 03:55:00,1.90078,1.90078,1.90074,1.90077,16600000.0
2006-11-07 03:56:00,1.90075,1.90075,1.90065,1.90075,39000000.0
2006-11-07 03:57:00,1.9007,1.90096,1.9007,1.90096,83799999.0
2006-11-07 03:58:00,1.901,1.90108,1.90095,1.90105,36400001.0
2006-11-07 03:59:00,1.901,1.90115,1.901,1.90115,8700000.0
2006-11-07 04:00:00,1.90108,1.90112,1.90096,1.90112,88699998.0
2006-11-07 04:01:00,1.90112,1.90112,1.9011,1.9011,15900000.0
2006-11-07 04:02:00,1.90108,1.90146,1.90108,1.90146,71200001.0
2006-11-07 04:03:00,1.90146,1.90146,1.90132,1.90139,29400000.0
2006-11-07 04:04:00,1.9014,1.9015,1.9014,1.90142,63099998.0
2006-11-07 04:05:00,1.90152,1.90156,1.90146,1.90151,41600000.0
2006-11-07 04:06:00,1.90149,1.90159,1.90149,1.90152,69800000.0
2006-11-07 04:07:00,1.9015,1.90155,1.90143,1.90143,84800002.0
2006-11-07 04:08:00,1.90155,1.90155,1.90145,1.90155,51200000.0
2006-11-07 04:09:00,1.90158,1.90162,1.90147,1.90147,66900001.0
2006-11-07 04:10:00,1.90154,1.90158,1.90143,1.9015,98000001.0
2006-11-07 04:11:00,1.90151,1.90151,1.90138,1.90139,68600000.0
2006-11-07 04:12:00,1.90144,1.90165,1.90144,1.90152,36799999.0
2006-11-07 04:13:00,1.90155,1.90157,1.90145,1.90145,65900000.0
2006-11-07 04:14:00,1.90146,1.90146,1.90117,1.90117,84100000.0
2006-11-07 04:15:00,1.90122,1.90122,1.90094,1.90094,77700000.0
2006-11-07 04:16:00,1.90086,1.90086,1.90063,1.9007,77899999.0
2006-11-07 04:17:00,1.90064,1.90064,1.90064,1.90064,25500000.0
2006-11-07 04:18:00,1.90072,1.9009,1.90072,1.90086,37900000.0
2006-11-07 04:19:00,1.90096,1.90104,1.90096,1.901,56300000.0
2006-11-07 04:20:00,1.90098,1.9011,1.90098,1.901,76900001.0
2006-11-07 04:21:00,1.90107,1.90113,1.90107,1.90107,57900001.0
2006-11-07 04:22:00,1.90098,1.90105,1.90095,1.90105,80499999.0
2006-11-07 04:23:00,1.901,1.901,1.90084,1.90084,10700000.0
2006-11-07 04:24:00,1.9008,1.90093,1.90078,1.90088,33400000.0
2006-11-07 04:25:00,1.90086,1.90086,1.90084,1.90084,15200000.0
2006-11-07 04:26:00,1.90075,1.90075,1.9003,1.90036,101400000.0
2006-11-07 04:27:00,1.90045,1.90053,1.9004,1.90049,31100000.0
2006-11-07 04:28:00,1.90051,1.90069,1.90051,1.90064,111700001.0
2006-11-07 04:29:00,1.90063,1.90063,1.90044,1.90048,65300000.0
2006-11-07 04:30:00,1.90041,1.90057,1.90041,1.90051,103099999.0
2006-11-07 04:31:00,1.90048,1.90059,1.90048,1.90058,19200000.0
2006-11-07 04:32:00,1.90063,1.90063,1.90048,1.90063,49500000.0
2006-11-07 04:33:00,1.90055,1.90073,1.90044,1.90044,39900000.0
2006-11-07 04:34:00,1.90052,1.90062,1.90052,1.90053,71299999.0
2006-11-07 04:35:00,1.90053,1.90067,1.90041,1.90056,119500002.0
2006-11-07 04:36:00,1.90057,1.90072,1.90056,1.9007,59700000.0
2006-11-07 04:37:00,1.90078,1.90089,1.90072,1.90087,40499999.0
2006-11-07 04:38:00,1.90088,1.90093,1.90084,1.90093,36699999.0
2006-11-07 04:39:00,1.90097,1.90101,1.90094,1.90097,38150000.0
2006-11-07 04:40:00,1.90097,1.90103,1.90084,1.90084,43100000.0
2006-11-07 04:41:00,1.90084,1.90097,1.90084,1.9009,97800001.0
2006-11-07 04:42:00,1.90088,1.90093,1.90084,1.90086,63200001.0
2006-11-07 04:43:00,1.90087,1.90095,1.90084,1.90095,86499999.0
2006-11-07 04:44:00,1.90085,1.90088,1.9008,1.90082,59799999.0
2006-11-07 04:45:00,1.90086,1.90086,1.90079,1.90079,8300000.0
2006-11-07 04:46:00,1.90078,1.9008,1.90072,1.9008,54800000.0
2006-11-07 04:47:00,1.9008,1.90091,1.9008,1.90089,52200000.0
2006-11-07 04:48:00,1.90093,1.90093,1.90083,1.90093,37700000.0
2006-11-07 04:49:00,1.90085,1.90092,1.90076,1.90092,29200000.0
2006-11-07 04:50:00,1.90087,1.90101,1.90081,1.90083,45600000.0
2006-11-07 04:51:00,1.90079,1.90087,1.90079,1.90084,45200000.0
2006-11-07 04:52:00,1.90095,1.90095,1.90095,1.90095,31400001.0
2006-11-07 04:53:00,1.90089,1.90094,1.90089,1.90093,27400000.0
2006-11-07 04:54:00,1.90102,1.90102,1.90098,1.90098,4500000.0
2006-11-07 04:55:00,1.90084,1.90103,1.90084,1.90103,26600000.0
2006-11-07 04:56:00,1.90097,1.90105,1.90066,1.90079,119900000.0
2006-11-07 04:57:00,1.90101,1.90117,1.90099,1.90117,55500000.0
2006-11-07 04:58:00,1.90107,1.9012,1.90103,1.90103,71800001.0
2006-11-07 04:59:00,1.90097,1.90111,1.90087,1.90087,62400000.0
2006-11-07 05:00:00,1.90099,1.9011,1.90099,1.90105,23500000.0
2006-11-07 05:01:00,1.90097,1.9011,1.90092,1.90092,78899999.0
2006-11-07 05:02:00,1.90098,1.90105,1.90091,1.90095,31900000.0
2006-11-07 05:03:00,1.90098,1.90109,1.90098,1.90109,8400000.0
2006-11-07 05:04:00,1.90118,1.90123,1.90113,1.90113,28700000.0
2006-11-07 05:05:00,1.9012,1.90129,1.90119,1.90125,54800000.0
2006-11-07 05:06:00,1.90117,1.90125,1.90117,1.9012,17800000.0
2006-11-07 05:07:00,1.90122,1.90122,1.90107,1.90118,44899999.0
2006-11-07 05:08:00,1.90124,1.90126,1.90124,1.90126,1400000.0
2006-11-07 05:09:00,1.90133,1.90139,1.90126,1.90135,90699999.0
2006-11-07 05:10:00,1.90135,1.90141,1.90116,1.90116,50699999.0
2006-11-07 05:11:00,1.9011,1.9011,1.9011,1.9011,2800000.0
2006-11-07 05:12:00,1.90122,1.90135,1.90114,1.90117,90299998.0
2006-11-07 05:13:00,1.90118,1.90123,1.90115,1.90123,76700000.0
2006-11-07 05:14:00,1.90113,1.90114,1.901,1.90107,72599999.0
2006-11-07 05:15:00,1.90106,1.90106,1.90081,1.90088,40200000.0
2006-11-07 05:16:00,1.90088,1.90095,1.90085,1.9009,34900000.0
2006-11-07 05:17:00,1.90094,1.90094,1.90078,1.90078,35699999.0
2006-11-07 05:18:00,1.90078,1.90093,1.90078,1.90093,67000000.0
2006-11-07 05:19:00,1.90091,1.90102,1.90091,1.90101,63899999.0
2006-11-07 05:20:00,1.90095,1.90102,1.90094,1.90098,51000000.0
2006-11-07 05:21:00,1.901,1.90108,1.90098,1.901,26000000.0
2006-11-07 05:22:00,1.90103,1.90103,1.90088,1.90088,35300001.0
2006-11-07 05:23:00,1.90095,1.90097,1.90095,1.90097,2700000.0
2006-11-07 05:24:00,1.90095,1.901,1.90095,1.901,20300000.0
2006-11-07 05:25:00,1.901,1.90105,1.901,1.90105,51700001.0
2006-11-07 05:26:00,1.90096,1.90098,1.9009,1.90094,57400001.0
2006-11-07 05:27:00,1.90093,1.90093,1.90088,1.90091,24600000.0
2006-11-07 05:28:00,1.90092,1.90095,1.90088,1.90088,34200000.0
2006-11-07 05:29:00,1.90088,1.90088,1.90081,1.90088,52800000.0
2006-11-07 05:30:00,1.9009,1.90095,1.9009,1.90095,41000000.0
2006-11-07 05:31:00,1.9009,1.9009,1.90085,1.90085,9600000.0
2006-11-07 05:32:00,1.9009,1.9009,1.90088,1.9009,55800001.0
2006-11-07 05:33:00,1.9009,1.9009,1.90081,1.90082,49100000.0
2006-11-07 05:34:00,1.9008,1.9008,1.90046,1.9008,78600000.0
2006-11-07 05:35:00,1.9008,1.90082,1.90061,1.90071,31100000.0
2006-11-07 05:36:00,1.90075,1.90083,1.90075,1.90083,44000001.0
2006-11-07 05:37:00,1.90077,1.9008,1.90075,1.90075,32400000.0
2006-11-07 05:38:00,1.90088,1.90088,1.90083,1.90083,6900000.0
2006-11-07 05:39:00,1.90073,1.90073,1.90054,1.90054,26400000.0
2006-11-07 05:40:00,1.90064,1.9007,1.90055,1.90068,65800001.0
2006-11-07 05:41:00,1.90058,1.90072,1.90048,1.90048,54600000.0
2006-11-07 05:42:00,1.9007,1.90073,1.90066,1.90073,63799999.0
2006-11-07 05:43:00,1.90071,1.90071,1.90065,1.90065,28300000.0
2006-11-07 05:44:00,1.90075,1.90075,1.90068,1.90068,124799997.0
2006-11-07 05:45:00,1.90063,1.90085,1.90058,1.9006,93900000.0
2006-11-07 05:46:00,1.90065,1.9007,1.90065,1.9007,11200000.0
2006-11-07 05:47:00,1.90065,1.90072,1.9005,1.90065,87100001.0
2006-11-07 05:48:00,1.90075,1.90075,1.9007,1.90075,43800000.0
2006-11-07 05:49:00,1.9006,1.90064,1.9006,1.90061,33500001.0
2006-11-07 05:50:00,1.90069,1.90073,1.90062,1.90062,43800000.0
2006-11-07 05:51:00,1.90067,1.90088,1.90067,1.90088,24300000.0
2006-11-07 05:52:00,1.90099,1.90117,1.90099,1.90115,69700001.0
2006-11-07 05:53:00,1.90116,1.90116,1.90099,1.90106,116300000.0
2006-11-07 05:54:00,1.90103,1.90105,1.90087,1.90104,68100000.0
2006-11-07 05:55:00,1.90097,1.901,1.9009,1.9009,33799999.0
2006-11-07 05:56:00,1.90082,1.90094,1.90066,1.90079,122799998.0
2006-11-07 05:57:00,1.90073,1.90073,1.90063,1.90073,99399998.0
2006-11-07 05:58:00,1.90073,1.90092,1.9006,1.90076,33900000.0
2006-11-07 05:59:00,1.90069,1.90081,1.90069,1.90073,59500000.0
2006-11-07 06:00:00,1.90079,1.90083,1.90066,1.90083,88600001.0
2006-11-07 06:01:00,1.90088,1.90088,1.90045,1.90045,57000001.0
2006-11-07 06:02:00,1.90042,1.90048,1.90041,1.90048,18700000.0
2006-11-07 06:03:00,1.90061,1.90073,1.90058,1.90073,47500000.0
2006-11-07 06:04:00,1.90074,1.90131,1.90074,1.90121,62900000.0
2006-11-07 06:05:00,1.90122,1.90129,1.90116,1.90119,41400000.0
2006-11-07 06:06:00,1.90115,1.90125,1.90112,1.90112,77899999.0
2006-11-07 06:07:00,1.90105,1.90133,1.90094,1.90133,45700000.0
2006-11-07 06:08:00,1.90145,1.9015,1.90135,1.9015,60000000.0
2006-11-07 06:09:00,1.90152,1.90158,1.90135,1.90147,63200000.0
2006-11-07 06:10:00,1.90153,1.90162,1.90149,1.9015,31900000.0
2006-11-07 06:11:00,1.9015,1.90159,1.9015,1.90152,49200000.0
2006-11-07 06:12:00,1.9016,1.9016,1.9015,1.90153,129199997.0
2006-11-07 06:13:00,1.90157,1.90175,1.90157,1.90163,33400000.0
2006-11-07 06:14:00,1.90158,1.90161,1.90151,1.90157,49700000.0
2006-11-07 06:15:00,1.90185,1.90228,1.90185,1.90228,32100000.0
2006-11-07 06:16:00,1.90214,1.90214,1.90185,1.90186,139099998.0
2006-11-07 06:17:00,1.90187,1.90187,1.90173,1.90173,44500000.0
2006-11-07 06:18:00,1.90166,1.90166,1.90151,1.90152,35800000.0
2006-11-07 06:19:00,1.90123,1.90123,1.90094,1.90097,35399999.0
2006-11-07 06:20:00,1.90105,1.90125,1.90105,1.90125,35600000.0
2006-11-07 06:21:00,1.90131,1.90148,1.90131,1.90148,49199999.0
2006-11-07 06:22:00,1.9015,1.90163,1.9015,1.90157,78899999.0
2006-11-07 06:23:00,1.90176,1.90211,1.90176,1.90211,49299999.0
2006-11-07 06:24:00,1.90208,1.90244,1.90207,1.90244,98349999.0
2006-11-07 06:25:00,1.90246,1.90248,1.90231,1.90248,52200000.0
2006-11-07 06:26:00,1.90235,1.90235,1.90206,1.90206,68099998.0
2006-11-07 06:27:00,1.90202,1.90202,1.90185,1.90196,25600000.0
2006-11-07 06:28:00,1.90194,1.90208,1.90194,1.90202,55800000.0
2006-11-07 06:29:00,1.90212,1.90217,1.90209,1.90212,18400000.0
2006-11-07 06:30:00,1.90198,1.90223,1.90191,1.90215,79400000.0
2006-11-07 06:31:00,1.90202,1.90217,1.90202,1.90217,51200000.0
2006-11-07 06:32:00,1.90224,1.90247,1.90224,1.90247,105500000.0
2006-11-07 06:33:00,1.90281,1.90384,1.90281,1.90384,44800000.0
2006-11-07 06:34:00,1.90407,1.90418,1.90357,1.9036,82599999.0
2006-11-07 06:35:00,1.9037,1.90387,1.90354,1.90354,72900000.0
2006-11-07 06:36:00,1.90359,1.90372,1.90359,1.90371,50199999.0
2006-11-07 06:37:00,1.90366,1.90393,1.90362,1.90393,34300000.0
2006-11-07 06:38:00,1.90393,1.904,1.9039,1.904,63699998.0
2006-11-07 06:39:00,1.90398,1.9044,1.90398,1.9044,7400000.0
2006-11-07 06:40:00,1.90423,1.90503,1.90423,1.90503,101599999.0
2006-11-07 06:41:00,1.90511,1.90511,1.90471,1.90471,36100000.0
2006-11-07 06:42:00,1.90457,1.90496,1.90457,1.90491,121200001.0
2006-11-07 06:43:00,1.90475,1.90475,1.90443,1.90443,48400000.0
2006-11-07 06:44:00,1.90444,1.90464,1.90444,1.90464,12100000.0
2006-11-07 06:45:00,1.90472,1.90485,1.90469,1.90476,42600001.0
2006-11-07 06:46:00,1.90484,1.90499,1.90479,1.90499,59999997.0
2006-11-07 06:47:00,1.90498,1.90535,1.90496,1.90513,159300002.0
2006-11-07 06:48:00,1.90521,1.90539,1.90521,1.90535,55200002.0
2006-11-07 06:49:00,1.90525,1.90525,1.90512,1.90518,28200000.0
2006-11-07 06:50:00,1.90508,1.90508,1.90473,1.90473,47000000.0
2006-11-07 06:51:00,1.90491,1.905,1.90483,1.90488,45400000.0
2006-11-07 06:52:00,1.9048,1.9048,1.9044,1.9044,5400000.0
2006-11-07 06:53:00,1.9046,1.9046,1.90439,1.90439,39400000.0
2006-11-07 06:54:00,1.90447,1.90447,1.9043,1.90431,70400002.0
2006-11-07 06:55:00,1.90429,1.9045,1.90429,1.9045,22200000.0
2006-11-07 06:56:00,1.90443,1.90483,1.90441,1.90483,70599999.0
2006-11-07 06:57:00,1.90494,1.90502,1.90476,1.90485,86700000.0
2006-11-07 06:58:00,1.90485,1.90485,1.90485,1.90485,31199999.0
2006-11-07 06:59:00,1.90487,1.90505,1.90485,1.90503,63800000.0
2006-11-07 07:00:00,1.90496,1.90496,1.90475,1.90475,21100000.0
2006-11-07 07:01:00,1.90479,1.9049,1.90466,1.90473,35600000.0
2006-11-07 07:02:00,1.90484,1.9051,1.90484,1.90501,82200000.0
2006-11-07 07:03:00,1.90512,1.90558,1.90512,1.90547,49899999.0
2006-11-07 07:04:00,1.90541,1.90557,1.90541,1.90544,118200000.0
2006-11-07 07:05:00,1.90538,1.90543,1.90525,1.90527,37500000.0
2006-11-07 07:06:00,1.9052,1.90526,1.90512,1.90526,39400000.0
2006-11-07 07:07:00,1.90526,1.90527,1.90518,1.90523,68399998.0
2006-11-07 07:08:00,1.9053,1.90532,1.90521,1.90527,58100000.0
2006-11-07 07:09:00,1.90518,1.90518,1.90496,1.90518,62100001.0
2006-11-07 07:10:00,1.90516,1.90516,1.90499,1.90502,80600000.0
2006-11-07 07:11:00,1.90501,1.9052,1.90496,1.9052,30500000.0
2006-11-07 07:12:00,1.90514,1.90516,1.90506,1.90508,101800003.0
2006-11-07 07:13:00,1.90512,1.90512,1.90498,1.90504,89200001.0
2006-11-07 07:14:00,1.90503,1.90517,1.90499,1.90503,68199999.0
2006-11-07 07:15:00,1.90505,1.90509,1.90492,1.90509,92100000.0
2006-11-07 07:16:00,1.90502,1.90502,1.90478,1.9048,25800000.0
2006-11-07 07:17:00,1.9049,1.90491,1.90481,1.90491,27900000.0
2006-11-07 07:18:00,1.90483,1.90485,1.90474,1.90485,64200000.0
2006-11-07 07:19:00,1.90492,1.905,1.90488,1.90488,69800000.0
2006-11-07 07:20:00,1.90489,1.90499,1.90486,1.90495,59700001.0
2006-11-07 07:21:00,1.9049,1.90496,1.90489,1.90489,87400000.0
2006-11-07 07:22:00,1.90478,1.90491,1.90478,1.90491,25100000.0
2006-11-07 07:23:00,1.90499,1.90499,1.90496,1.90496,25300000.0
2006-11-07 07:24:00,1.90497,1.90518,1.90497,1.9051,51900000.0
2006-11-07 07:25:00,1.90517,1.90523,1.90509,1.90519,46499999.0
2006-11-07 07:26:00,1.9052,1.90525,1.9052,1.90525,75500000.0
2006-11-07 07:27:00,1.90513,1.90521,1.90512,1.90516,88500000.0
2006-11-07 07:28:00,1.90518,1.9052,1.90518,1.9052,4300000.0
2006-11-07 07:29:00,1.90519,1.90519,1.90512,1.90518,40100000.0
2006-11-07 07:30:00,1.90519,1.90519,1.90516,1.90516,9400000.0
2006-11-07 07:31:00,1.90515,1.90518,1.9051,1.90517,56399999.0
2006-11-07 07:32:00,1.90511,1.90519,1.90511,1.90518,9000000.0
2006-11-07 07:33:00,1.90523,1.90523,1.9051,1.90517,56899999.0
2006-11-07 07:34:00,1.90504,1.90517,1.90504,1.90515,83700001.0
2006-11-07 07:35:00,1.90523,1.90523,1.90509,1.90518,75300000.0
2006-11-07 07:36:00,1.90523,1.90523,1.90511,1.90511,26100000.0
2006-11-07 07:37:00,1.90498,1.90498,1.90472,1.90472,9900000.0
2006-11-07 07:38:00,1.90478,1.905,1.90478,1.90491,24500000.0
2006-11-07 07:39:00,1.90486,1.90486,1.90484,1.90484,33300001.0
2006-11-07 07:40:00,1.9048,1.90485,1.90473,1.9048,52200001.0
2006-11-07 07:41:00,1.90489,1.90489,1.90486,1.90486,50200002.0
2006-11-07 07:42:00,1.90486,1.90488,1.90476,1.90476,75300001.0
2006-11-07 07:43:00,1.90488,1.90488,1.9048,1.9048,115500003.0
2006-11-07 07:44:00,1.90481,1.9049,1.90481,1.9049,25100000.0
2006-11-07 07:45:00,1.90486,1.90491,1.90486,1.90488,32600000.0
2006-11-07 07:46:00,1.90488,1.90492,1.90488,1.9049,38400000.0
2006-11-07 07:47:00,1.90479,1.90481,1.90479,1.90481,27000000.0
2006-11-07 07:48:00,1.9048,1.90494,1.9048,1.90483,49100000.0
2006-11-07 07:49:00,1.90485,1.90488,1.9048,1.90485,58200000.0
2006-11-07 07:50:00,1.9048,1.9048,1.90477,1.90477,50899999.0
2006-11-07 07:51:00,1.9047,1.90475,1.9047,1.9047,49300000.0
2006-11-07 07:52:00,1.90475,1.90475,1.90475,1.90475,18700001.0
2006-11-07 07:53:00,1.90466,1.9047,1.90465,1.90469,91000000.0
2006-11-07 07:54:00,1.9047,1.9047,1.90454,1.90454,18500000.0
2006-11-07 07:55:00,1.90472,1.90506,1.90472,1.90506,79700001.0
2006-11-07 07:56:00,1.90506,1.90516,1.90496,1.90502,62800000.0
2006-11-07 07:57:00,1.90508,1.90512,1.90487,1.90487,95300001.0
2006-11-07 07:58:00,1.90477,1.90487,1.90477,1.90484,55400000.0
2006-11-07 07:59:00,1.90475,1.90483,1.90473,1.90483,34700000.0
2006-11-07 08:00:00,1.90481,1.90487,1.90474,1.90474,38200000.0
2006-11-07 08:01:00,1.90481,1.90496,1.90481,1.90485,92100001.0
2006-11-07 08:02:00,1.90491,1.90498,1.90491,1.90498,18400000.0
2006-11-07 08:03:00,1.90503,1.90514,1.905,1.905,88600000.0
2006-11-07 08:04:00,1.90504,1.90505,1.90485,1.90505,86000001.0
2006-11-07 08:05:00,1.90502,1.90502,1.90483,1.90495,78599999.0
2006-11-07 08:06:00,1.90488,1.90495,1.90488,1.90495,22800000.0
2006-11-07 08:07:00,1.90487,1.90493,1.90484,1.90488,105399998.0
2006-11-07 08:08:00,1.90485,1.90485,1.90468,1.90481,63500001.0
2006-11-07 08:09:00,1.90477,1.90479,1.90469,1.90478,22100000.0
2006-11-07 08:10:00,1.90471,1.90481,1.90469,1.90476,125400002.0
2006-11-07 08:11:00,1.90478,1.90479,1.90474,1.90479,25899999.0
2006-11-07 08:12:00,1.90474,1.90474,1.90445,1.90452,120800000.0
2006-11-07 08:13:00,1.90448,1.90457,1.90446,1.90449,84400000.0
2006-11-07 08:14:00,1.90457,1.90457,1.90445,1.90445,25700000.0
2006-11-07 08:15:00,1.90438,1.90438,1.90411,1.90427,107199999.0
2006-11-07 08:16:00,1.90417,1.90423,1.90417,1.90423,7200000.0
2006-11-07 08:17:00,1.90424,1.90439,1.90424,1.90439,36000000.0
2006-11-07 08:18:00,1.90443,1.90451,1.90443,1.90445,32100000.0
2006-11-07 08:19:00,1.90441,1.90441,1.90417,1.90425,41900000.0
2006-11-07 08:20:00,1.90431,1.90431,1.90399,1.90423,54000000.0
2006-11-07 08:21:00,1.90423,1.90448,1.90423,1.90445,47300000.0
2006-11-07 08:22:00,1.90452,1.90452,1.90448,1.90448,4300000.0
2006-11-07 08:23:00,1.90438,1.90438,1.90432,1.90432,4600000.0
2006-11-07 08:24:00,1.90418,1.90418,1.9039,1.90395,65500001.0
2006-11-07 08:25:00,1.90389,1.90398,1.90388,1.90394,53000000.0
2006-11-07 08:26:00,1.90394,1.90403,1.90389,1.90392,101299999.0
2006-11-07 08:27:00,1.90394,1.90411,1.90389,1.90405,99100000.0
2006-11-07 08:28:00,1.90401,1.90415,1.90387,1.90387,55900000.0
2006-11-07 08:29:00,1.9039,1.90395,1.90386,1.9039,44600001.0
2006-11-07 08:30:00,1.90392,1.90423,1.90392,1.90419,53900001.0
2006-11-07 08:31:00,1.90408,1.90424,1.90398,1.90411,71700001.0
2006-11-07 08:32:00,1.90412,1.90412,1.904,1.90401,45700000.0
2006-11-07 08:33:00,1.90405,1.90409,1.90392,1.90395,66000000.0
2006-11-07 08:34:00,1.90381,1.90388,1.90376,1.90379,46399999.0
2006-11-07 08:35:00,1.90383,1.90383,1.90372,1.90378,64299999.0
2006-11-07 08:36:00,1.90373,1.904,1.90369,1.904,36800000.0
2006-11-07 08:37:00,1.90397,1.904,1.90397,1.904,54599998.0
2006-11-07 08:38:00,1.90405,1.90405,1.904,1.904,14700000.0
2006-11-07 08:39:00,1.90405,1.90405,1.904,1.904,38200000.0
2006-11-07 08:40:00,1.90394,1.90397,1.90372,1.90372,95799998.0
2006-11-07 08:41:00,1.90375,1.90375,1.90365,1.9037,149200000.0
2006-11-07 08:42:00,1.90373,1.90373,1.90358,1.90367,55600001.0
2006-11-07 08:43:00,1.90361,1.90361,1.90338,1.90338,48000000.0
2006-11-07 08:44:00,1.90348,1.90353,1.90346,1.90346,37900000.0
2006-11-07 08:45:00,1.90353,1.90354,1.90348,1.90352,13500000.0
2006-11-07 08:46:00,1.90353,1.90362,1.90353,1.90358,55100000.0
2006-11-07 08:47:00,1.90357,1.90363,1.90357,1.9036,65900001.0
2006-11-07 08:48:00,1.90362,1.90362,1.90345,1.90345,44599999.0
2006-11-07 08:49:00,1.9036,1.9037,1.9036,1.90364,109900004.0
2006-11-07 08:50:00,1.90356,1.90356,1.90348,1.90353,71700001.0
2006-11-07 08:51:00,1.90345,1.9035,1.90339,1.9035,57500000.0
2006-11-07 08:52:00,1.90338,1.90338,1.90324,1.90327,45800000.0
2006-11-07 08:53:00,1.90315,1.90329,1.90312,1.90312,95599998.0
2006-11-07 08:54:00,1.90308,1.90322,1.90303,1.90322,20100000.0
2006-11-07 08:55:00,1.90335,1.90344,1.90335,1.90338,74100000.0
2006-11-07 08:56:00,1.9034,1.90345,1.90336,1.90337,56100000.0
2006-11-07 08:57:00,1.90344,1.90344,1.90331,1.90331,17800000.0
2006-11-07 08:58:00,1.90318,1.90341,1.90315,1.9034,77300000.0
2006-11-07 08:59:00,1.90349,1.90361,1.90349,1.90358,55600002.0
2006-11-07 09:00:00,1.90359,1.90359,1.90354,1.90354,51500001.0
2006-11-07 09:01:00,1.90359,1.90365,1.90358,1.90358,90799999.0
2006-11-07 09:02:00,1.90368,1.90374,1.90364,1.90367,43000000.0
2006-11-07 09:03:00,1.90364,1.90392,1.90364,1.90392,82900002.0
2006-11-07 09:04:00,1.90389,1.90394,1.90375,1.90375,127300000.0
2006-11-07 09:05:00,1.9038,1.9038,1.9038,1.9038,21200000.0
2006-11-07 09:06:00,1.90378,1.9038,1.90364,1.90378,109100002.0
2006-11-07 09:07:00,1.90377,1.90381,1.90366,1.90366,94000000.0
2006-11-07 09:08:00,1.9036,1.90367,1.90346,1.90353,50800001.0
2006-11-07 09:09:00,1.90352,1.90352,1.90332,1.90344,68300000.0
2006-11-07 09:10:00,1.90345,1.90345,1.90336,1.90344,103399998.0
2006-11-07 09:11:00,1.90348,1.90349,1.90348,1.90349,61200001.0
2006-11-07 09:12:00,1.90363,1.90379,1.90353,1.90376,57300000.0
2006-11-07 09:13:00,1.90378,1.90399,1.90378,1.90387,41800000.0
2006-11-07 09:14:00,1.90378,1.90382,1.90346,1.90382,39400000.0
2006-11-07 09:15:00,1.904,1.90453,1.904,1.90453,37700000.0
2006-11-07 09:16:00,1.90441,1.90441,1.90427,1.90427,38999999.0
2006-11-07 09:17:00,1.9043,1.90438,1.90428,1.90437,104699999.0
2006-11-07 09:18:00,1.90438,1.90458,1.90438,1.90458,56299998.0
2006-11-07 09:19:00,1.90467,1.90467,1.90436,1.90439,73899999.0
2006-11-07 09:20:00,1.90428,1.90428,1.90402,1.90402,14700000.0
2006-11-07 09:21:00,1.90387,1.90395,1.90387,1.90392,61999999.0
2006-11-07 09:22:00,1.90387,1.90393,1.9038,1.90385,46199999.0
2006-11-07 09:23:00,1.90397,1.90397,1.90366,1.90366,32200000.0
2006-11-07 09:24:00,1.90355,1.9037,1.90355,1.90369,87450001.0
2006-11-07 09:25:00,1.90369,1.90373,1.9035,1.9035,95500001.0
2006-11-07 09:26:00,1.90353,1.90365,1.90346,1.90356,61500001.0
2006-11-07 09:27:00,1.9036,1.90365,1.90349,1.90361,102500001.0
2006-11-07 09:28:00,1.90372,1.90412,1.90372,1.90407,96499999.0
2006-11-07 09:29:00,1.9043,1.90472,1.9043,1.90467,69300001.0
2006-11-07 09:30:00,1.90455,1.90462,1.90455,1.90458,62500001.0
2006-11-07 09:31:00,1.9044,1.9044,1.90398,1.90399,82099999.0
2006-11-07 09:32:00,1.90405,1.90415,1.90397,1.90398,76000000.0
2006-11-07 09:33:00,1.90399,1.9041,1.90396,1.90399,101100000.0
2006-11-07 09:34:00,1.9041,1.90417,1.904,1.904,58400001.0
2006-11-07 09:35:00,1.90408,1.90408,1.90394,1.90407,48000000.0
2006-11-07 09:36:00,1.90393,1.90405,1.90393,1.90405,78600000.0
2006-11-07 09:37:00,1.90395,1.90397,1.90369,1.90369,32400000.0
2006-11-07 09:38:00,1.90379,1.90382,1.9037,1.9037,78400000.0
2006-11-07 09:39:00,1.90344,1.90367,1.90344,1.90359,95900000.0
2006-11-07 09:40:00,1.9035,1.90351,1.90343,1.90343,34500000.0
2006-11-07 09:41:00,1.90322,1.90361,1.90322,1.90355,34000000.0
2006-11-07 09:42:00,1.90355,1.90359,1.90343,1.90349,64900000.0
2006-11-07 09:43:00,1.90346,1.90346,1.90327,1.90327,23100000.0
2006-11-07 09:44:00,1.9033,1.90356,1.9033,1.90356,91300000.0
2006-11-07 09:45:00,1.90344,1.9036,1.90344,1.9036,69800000.0
2006-11-07 09:46:00,1.90359,1.90359,1.90341,1.90357,48500000.0
2006-11-07 09:47:00,1.9036,1.9037,1.9036,1.90368,73700001.0
2006-11-07 09:48:00,1.9038,1.9039,1.9038,1.90381,18300000.0
2006-11-07 09:49:00,1.90388,1.90393,1.90381,1.90381,58300000.0
2006-11-07 09:50:00,1.9039,1.90397,1.90389,1.90392,36400000.0
2006-11-07 09:51:00,1.90398,1.90398,1.90393,1.90393,54699999.0
2006-11-07 09:52:00,1.90407,1.90407,1.90392,1.90394,28100000.0
2006-11-07 09:53:00,1.90401,1.90405,1.90395,1.90395,52500000.0
2006-11-07 09:54:00,1.90399,1.90409,1.90393,1.90404,46600000.0
2006-11-07 09:55:00,1.90414,1.90414,1.90393,1.90414,74700000.0
2006-11-07 09:56:00,1.90414,1.90414,1.90404,1.9041,30700000.0
2006-11-07 09:57:00,1.9041,1.9041,1.904,1.90405,41300000.0
2006-11-07 09:58:00,1.90399,1.90399,1.90363,1.90367,43299999.0
2006-11-07 09:59:00,1.90369,1.90388,1.90369,1.90377,94899999.0
2006-11-07 10:00:00,1.90375,1.90388,1.90375,1.90375,38000000.0
2006-11-07 10:01:00,1.90378,1.90398,1.90376,1.90396,54800000.0
2006-11-07 10:02:00,1.90399,1.90418,1.90398,1.90417,82799999.0
2006-11-07 10:03:00,1.90428,1.90428,1.90367,1.90367,70200000.0
2006-11-07 10:04:00,1.90369,1.90394,1.90366,1.90394,69700000.0
2006-11-07 10:05:00,1.904,1.90411,1.90399,1.90411,64100001.0
2006-11-07 10:06:00,1.90405,1.90405,1.90382,1.90385,76700000.0
2006-11-07 10:07:00,1.904,1.90405,1.904,1.90405,13600000.0
2006-11-07 10:08:00,1.90396,1.90396,1.90383,1.9039,40500000.0
2006-11-07 10:09:00,1.90395,1.90398,1.90394,1.90398,59100000.0
2006-11-07 10:10:00,1.90397,1.90397,1.9038,1.90383,82699998.0
2006-11-07 10:11:00,1.90376,1.90376,1.90373,1.90373,2100000.0
2006-11-07 10:12:00,1.90377,1.90383,1.90371,1.90383,88899997.0
2006-11-07 10:13:00,1.9038,1.9038,1.90364,1.90369,61000000.0
2006-11-07 10:14:00,1.90365,1.90373,1.90365,1.90373,54900000.0
2006-11-07 10:15:00,1.90373,1.90373,1.90361,1.90361,68200000.0
2006-11-07 10:16:00,1.90352,1.90352,1.90342,1.90347,19500000.0
2006-11-07 10:17:00,1.90346,1.90348,1.90342,1.90342,41400000.0
2006-11-07 10:18:00,1.90349,1.90363,1.90349,1.90363,78000001.0
2006-11-07 10:19:00,1.90365,1.90384,1.90365,1.90384,31300000.0
2006-11-07 10:20:00,1.90375,1.90375,1.90362,1.90368,60200001.0
2006-11-07 10:21:00,1.9037,1.90371,1.90364,1.90367,127600003.0
2006-11-07 10:22:00,1.90368,1.90372,1.90368,1.90369,26200000.0
2006-11-07 10:23:00,1.90368,1.90374,1.90358,1.9036,107900001.0
2006-11-07 10:24:00,1.90358,1.90358,1.90357,1.90357,15600000.0
2006-11-07 10:25:00,1.90358,1.90366,1.90354,1.90365,68900001.0
2006-11-07 10:26:00,1.90365,1.90365,1.9036,1.90365,29400000.0
2006-11-07 10:27:00,1.90365,1.90365,1.90356,1.90359,44800000.0
2006-11-07 10:28:00,1.90358,1.90365,1.90352,1.90365,41500000.0
2006-11-07 10:29:00,1.9036,1.90362,1.90353,1.90362,25200000.0
2006-11-07 10:30:00,1.90354,1.90361,1.90351,1.90357,45900000.0
2006-11-07 10:31:00,1.90358,1.90371,1.90358,1.90367,29900000.0
2006-11-07 10:32:00,1.90367,1.90391,1.90367,1.90388,40499999.0
2006-11-07 10:33:00,1.90394,1.90401,1.9039,1.90401,49599999.0
2006-11-07 10:34:00,1.904,1.9041,1.90399,1.9041,34900000.0
2006-11-07 10:35:00,1.90415,1.90425,1.90396,1.90397,44200000.0
2006-11-07 10:36:00,1.90387,1.90393,1.90383,1.90391,57400000.0
2006-11-07 10:37:00,1.904,1.90405,1.90397,1.90405,53700000.0
2006-11-07 10:38:00,1.90403,1.90405,1.90393,1.90405,124599999.0
2006-11-07 10:39:00,1.90403,1.90403,1.9039,1.9039,52800000.0
2006-11-07 10:40:00,1.90384,1.90391,1.90375,1.90389,38599999.0
2006-11-07 10:41:00,1.90383,1.90392,1.90376,1.90376,69799999.0
2006-11-07 10:42:00,1.90388,1.90391,1.90385,1.90386,81100000.0
2006-11-07 10:43:00,1.90391,1.90402,1.90388,1.90402,96500001.0
2006-11-07 10:44:00,1.90403,1.90403,1.90387,1.90391,48900000.0
2006-11-07 10:45:00,1.90395,1.9041,1.90395,1.90406,32900000.0
2006-11-07 10:46:00,1.90393,1.90406,1.90391,1.90405,85200001.0
2006-11-07 10:47:00,1.90408,1.90408,1.90397,1.90399,70700001.0
2006-11-07 10:48:00,1.90393,1.90396,1.90381,1.90396,70200000.0
2006-11-07 10:49:00,1.90398,1.90398,1.90387,1.90387,29100000.0
2006-11-07 10:50:00,1.90377,1.90377,1.90368,1.90377,55400002.0
2006-11-07 10:51:00,1.90385,1.90385,1.90372,1.90372,66500000.0
2006-11-07 10:52:00,1.90385,1.90385,1.9037,1.90378,33900000.0
2006-11-07 10:53:00,1.90371,1.90371,1.90358,1.90359,41900000.0
2006-11-07 10:54:00,1.90363,1.90371,1.90359,1.90359,63499999.0
2006-11-07 10:55:00,1.90363,1.90367,1.90347,1.90361,51900001.0
2006-11-07 10:56:00,1.90362,1.90373,1.9036,1.9036,123499998.0
2006-11-07 10:57:00,1.90372,1.90373,1.90361,1.90373,55100001.0
2006-11-07 10:58:00,1.90377,1.90382,1.90368,1.90372,110200001.0
2006-11-07 10:59:00,1.90368,1.90377,1.90364,1.90375,67400000.0
2006-11-07 11:00:00,1.90367,1.90367,1.90332,1.90334,11000000.0
2006-11-07 11:01:00,1.90321,1.90332,1.90319,1.90323,109300001.0
2006-11-07 11:02:00,1.90322,1.90333,1.9032,1.9032,63900001.0
2006-11-07 11:03:00,1.90327,1.90349,1.90325,1.90349,30300000.0
2006-11-07 11:04:00,1.9035,1.9035,1.90328,1.90328,17700000.0
2006-11-07 11:05:00,1.90325,1.90325,1.90305,1.90305,82400002.0
2006-11-07 11:06:00,1.90307,1.9031,1.90296,1.90296,99499999.0
2006-11-07 11:07:00,1.90292,1.9031,1.90292,1.90304,46799999.0
2006-11-07 11:08:00,1.90308,1.90321,1.90305,1.90318,116200001.0
2006-11-07 11:09:00,1.90324,1.90329,1.90307,1.90307,97200003.0
2006-11-07 11:10:00,1.90304,1.90325,1.90304,1.90325,55499999.0
2006-11-07 11:11:00,1.90321,1.90329,1.90321,1.90323,60100000.0
2006-11-07 11:12:00,1.90322,1.90326,1.90316,1.90316,34900000.0
2006-11-07 11:13:00,1.90325,1.90336,1.90317,1.90335,115199999.0
2006-11-07 11:14:00,1.90333,1.90338,1.90333,1.90338,49800001.0
2006-11-07 11:15:00,1.90334,1.90343,1.90328,1.90343,48600001.0
2006-11-07 11:16:00,1.90342,1.90355,1.90333,1.90349,113499999.0
2006-11-07 11:17:00,1.90348,1.90403,1.90347,1.90397,40200000.0
2006-11-07 11:18:00,1.90411,1.90411,1.90392,1.90407,70400000.0
2006-11-07 11:19:00,1.90398,1.90405,1.90396,1.904,51350000.0
2006-11-07 11:20:00,1.90399,1.90415,1.90397,1.90407,57999999.0
2006-11-07 11:21:00,1.9041,1.90416,1.90407,1.90407,27800000.0
2006-11-07 11:22:00,1.90399,1.90399,1.90376,1.90376,127400002.0
2006-11-07 11:23:00,1.90378,1.90382,1.90371,1.90371,25000000.0
2006-11-07 11:24:00,1.90374,1.9038,1.90366,1.90376,70700000.0
2006-11-07 11:25:00,1.90363,1.90376,1.90361,1.90376,94700001.0
2006-11-07 11:26:00,1.90383,1.90389,1.90379,1.90383,42300000.0
2006-11-07 11:27:00,1.90389,1.90396,1.90389,1.90395,88199997.0
2006-11-07 11:28:00,1.90402,1.90427,1.90396,1.90421,43700000.0
2006-11-07 11:29:00,1.90423,1.90448,1.90423,1.90445,102000000.0
2006-11-07 11:30:00,1.90452,1.90522,1.90452,1.90521,112500001.0
2006-11-07 11:31:00,1.90533,1.90606,1.90533,1.9058,106170000.0
2006-11-07 11:32:00,1.90574,1.90585,1.90563,1.90585,121200000.0
2006-11-07 11:33:00,1.90576,1.90576,1.90563,1.90575,64699999.0
2006-11-07 11:34:00,1.90568,1.90568,1.90546,1.90554,78899999.0
2006-11-07 11:35:00,1.90547,1.90547,1.9053,1.9053,105100000.0
2006-11-07 11:36:00,1.90521,1.9054,1.90521,1.90537,33400000.0
2006-11-07 11:37:00,1.90538,1.90543,1.90533,1.9054,45700000.0
2006-11-07 11:38:00,1.90551,1.90551,1.90539,1.9054,50000000.0
2006-11-07 11:39:00,1.90549,1.90574,1.90549,1.90563,28400000.0
2006-11-07 11:40:00,1.90563,1.90572,1.90556,1.90563,51000001.0
2006-11-07 11:41:00,1.90567,1.90571,1.90555,1.90555,43799999.0
2006-11-07 11:42:00,1.9056,1.90568,1.90552,1.90568,72800002.0
2006-11-07 11:43:00,1.90572,1.90579,1.90561,1.90565,35300000.0
2006-11-07 11:44:00,1.90572,1.90593,1.90569,1.90593,63799999.0
2006-11-07 11:45:00,1.9059,1.9059,1.90576,1.90581,46500000.0
2006-11-07 11:46:00,1.90585,1.90585,1.90577,1.9058,125599999.0
2006-11-07 11:47:00,1.90582,1.90582,1.90558,1.9056,154799997.0
2006-11-07 11:48:00,1.90564,1.90577,1.90557,1.90573,33500000.0
2006-11-07 11:49:00,1.9057,1.90574,1.90561,1.90561,39600000.0
2006-11-07 11:50:00,1.90563,1.90572,1.9056,1.90567,90400000.0
2006-11-07 11:51:00,1.90571,1.90577,1.90568,1.90572,50100001.0
2006-11-07 11:52:00,1.90572,1.90579,1.90568,1.90575,86200001.0
2006-11-07 11:53:00,1.90578,1.90589,1.90574,1.90588,48700000.0
2006-11-07 11:54:00,1.90576,1.90576,1.90558,1.90566,65600000.0
2006-11-07 11:55:00,1.9056,1.90564,1.9056,1.90562,50600000.0
2006-11-07 11:56:00,1.90556,1.90556,1.90545,1.90545,50299999.0
2006-11-07 11:57:00,1.90542,1.90562,1.90536,1.90562,126500003.0
2006-11-07 11:58:00,1.90552,1.90561,1.90549,1.9055,79000002.0
2006-11-07 11:59:00,1.9055,1.90565,1.90547,1.9055,82169999.0
2006-11-07 12:00:00,1.90557,1.90566,1.90552,1.90559,66650000.0
2006-11-07 12:01:00,1.90557,1.90563,1.90546,1.90546,101199999.0
2006-11-07 12:02:00,1.90548,1.9056,1.90541,1.90552,39400000.0
2006-11-07 12:03:00,1.90552,1.90559,1.90545,1.90548,111600000.0
2006-11-07 12:04:00,1.90545,1.90545,1.90525,1.90525,107299999.0
2006-11-07 12:05:00,1.9052,1.9052,1.90477,1.90484,23100000.0
2006-11-07 12:06:00,1.90473,1.90473,1.90456,1.90462,91100000.0
2006-11-07 12:07:00,1.90458,1.90458,1.90412,1.90412,47199999.0
2006-11-07 12:08:00,1.90402,1.90409,1.90394,1.904,141300001.0
2006-11-07 12:09:00,1.90402,1.90402,1.90392,1.90402,59800001.0
2006-11-07 12:10:00,1.90402,1.90402,1.90389,1.90395,65900002.0
2006-11-07 12:11:00,1.9038,1.9038,1.90362,1.90362,65600000.0
2006-11-07 12:12:00,1.90358,1.90367,1.90358,1.90367,34800000.0
2006-11-07 12:13:00,1.90368,1.90411,1.90366,1.90411,75099999.0
2006-11-07 12:14:00,1.90414,1.9043,1.90414,1.90427,51499999.0
2006-11-07 12:15:00,1.90439,1.90439,1.90436,1.90436,32400000.0
2006-11-07 12:16:00,1.90441,1.90441,1.90428,1.90436,46100000.0
2006-11-07 12:17:00,1.9044,1.90444,1.90434,1.90442,49699999.0
2006-11-07 12:18:00,1.9044,1.9044,1.90438,1.9044,17600000.0
2006-11-07 12:19:00,1.90441,1.90441,1.90422,1.90425,65700000.0
2006-11-07 12:20:00,1.90431,1.90437,1.9042,1.90437,102600000.0
2006-11-07 12:21:00,1.9043,1.90439,1.90418,1.90422,96099997.0
2006-11-07 12:22:00,1.90412,1.90424,1.90411,1.90424,52400001.0
2006-11-07 12:23:00,1.90424,1.90424,1.90411,1.90411,42100001.0
2006-11-07 12:24:00,1.9041,1.90415,1.90407,1.9041,45699999.0
2006-11-07 12:25:00,1.90408,1.90414,1.90402,1.90414,52300000.0
2006-11-07 12:26:00,1.90414,1.90414,1.90401,1.90401,71199998.0
2006-11-07 12:27:00,1.90406,1.9041,1.90399,1.90399,69400000.0
2006-11-07 12:28:00,1.9041,1.90416,1.90405,1.9041,85400001.0
2006-11-07 12:29:00,1.90418,1.90429,1.90417,1.9042,40800001.0
2006-11-07 12:30:00,1.90416,1.90424,1.90414,1.9042,88300000.0
2006-11-07 12:31:00,1.90413,1.90423,1.90405,1.90408,94300000.0
2006-11-07 12:32:00,1.904,1.904,1.90377,1.90388,46400000.0
2006-11-07 12:33:00,1.90397,1.90398,1.90384,1.90384,85999999.0
2006-11-07 12:34:00,1.90383,1.90383,1.90374,1.90374,79000001.0
2006-11-07 12:35:00,1.90379,1.90392,1.90377,1.90392,34000000.0
2006-11-07 12:36:00,1.90395,1.90395,1.90385,1.90395,98699999.0
2006-11-07 12:37:00,1.90387,1.90411,1.90387,1.90411,32199999.0
2006-11-07 12:38:00,1.90414,1.90428,1.90414,1.90426,21700000.0
2006-11-07 12:39:00,1.90419,1.90424,1.90395,1.90397,73000000.0
2006-11-07 12:40:00,1.90398,1.90408,1.90394,1.90402,51700000.0
2006-11-07 12:41:00,1.90395,1.90413,1.90395,1.90413,45900000.0
2006-11-07 12:42:00,1.90411,1.90419,1.9041,1.9041,60000000.0
2006-11-07 12:43:00,1.9041,1.90422,1.90401,1.90422,121799999.0
2006-11-07 12:44:00,1.90413,1.90419,1.90401,1.90403,74300000.0
2006-11-07 12:45:00,1.90401,1.90401,1.90382,1.90382,54600000.0
2006-11-07 12:46:00,1.90388,1.904,1.9038,1.90397,55100000.0
2006-11-07 12:47:00,1.90392,1.90393,1.90382,1.90382,50446993.0
2006-11-07 12:48:00,1.9038,1.9039,1.90376,1.90382,47200000.0
2006-11-07 12:49:00,1.90385,1.90388,1.90378,1.90385,105700001.0
2006-11-07 12:50:00,1.90384,1.90385,1.90375,1.90385,79500000.0
2006-11-07 12:51:00,1.90378,1.90392,1.90376,1.90392,72800000.0
2006-11-07 12:52:00,1.90388,1.90403,1.90388,1.90398,107299998.0
2006-11-07 12:53:00,1.90403,1.9041,1.90401,1.90401,59799999.0
2006-11-07 12:54:00,1.904,1.9041,1.90386,1.90398,67700001.0
2006-11-07 12:55:00,1.90399,1.90405,1.90394,1.90405,67700000.0
2006-11-07 12:56:00,1.90398,1.90402,1.90383,1.90383,70500000.0
2006-11-07 12:57:00,1.90383,1.90386,1.90376,1.90384,61199999.0
2006-11-07 12:58:00,1.90383,1.9039,1.90378,1.9039,70499998.0
2006-11-07 12:59:00,1.90351,1.90374,1.90351,1.90374,17299999.0
2006-11-07 13:00:00,1.90373,1.90373,1.90337,1.9036,102499999.0
2006-11-07 13:01:00,1.9037,1.9039,1.90365,1.9039,27700000.0
2006-11-07 13:02:00,1.90389,1.90392,1.90384,1.90386,64699999.0
2006-11-07 13:03:00,1.90398,1.90405,1.90387,1.90391,81000001.0
2006-11-07 13:04:00,1.90402,1.90409,1.90398,1.90398,57949999.0
2006-11-07 13:05:00,1.90392,1.90401,1.90392,1.90394,64499999.0
2006-11-07 13:06:00,1.90406,1.90408,1.90385,1.90385,45200000.0
2006-11-07 13:07:00,1.904,1.90419,1.90399,1.90412,87400000.0
2006-11-07 13:08:00,1.90418,1.90427,1.9041,1.90414,129400002.0
2006-11-07 13:09:00,1.90398,1.90411,1.90398,1.90411,83900001.0
2006-11-07 13:10:00,1.90411,1.90413,1.90403,1.90413,64600000.0
2006-11-07 13:11:00,1.90407,1.90412,1.90404,1.90407,35000000.0
2006-11-07 13:12:00,1.90413,1.90423,1.90397,1.90423,80399999.0
2006-11-07 13:13:00,1.90404,1.90412,1.90404,1.90407,35900000.0
2006-11-07 13:14:00,1.90405,1.90412,1.904,1.90411,66600000.0
2006-11-07 13:15:00,1.90413,1.90413,1.90401,1.90408,44000001.0
2006-11-07 13:16:00,1.90411,1.90414,1.90402,1.90408,51400000.0
2006-11-07 13:17:00,1.90418,1.90429,1.9041,1.90429,97499999.0
2006-11-07 13:18:00,1.90431,1.90431,1.90407,1.90408,100400000.0
2006-11-07 13:19:00,1.90418,1.9043,1.90418,1.90429,80500001.0
2006-11-07 13:20:00,1.90425,1.90427,1.9042,1.90427,48100000.0
2006-11-07 13:21:00,1.90427,1.90427,1.90405,1.90405,60899999.0
2006-11-07 13:22:00,1.90414,1.90424,1.90401,1.90406,43799999.0
2006-11-07 13:23:00,1.90413,1.90419,1.90412,1.90419,34800000.0
2006-11-07 13:24:00,1.90413,1.90422,1.90405,1.90416,38800000.0
2006-11-07 13:25:00,1.90425,1.90426,1.90418,1.9042,36700000.0
2006-11-07 13:26:00,1.90416,1.90423,1.90415,1.90415,84100000.0
2006-11-07 13:27:00,1.90418,1.90425,1.90411,1.90425,79500000.0
2006-11-07 13:28:00,1.90418,1.90418,1.9041,1.9041,86799999.0
2006-11-07 13:29:00,1.90414,1.90428,1.90414,1.9042,60800001.0
2006-11-07 13:30:00,1.90419,1.90433,1.90419,1.90421,71700002.0
2006-11-07 13:31:00,1.90428,1.90428,1.90423,1.90423,27700000.0
2006-11-07 13:32:00,1.90419,1.90431,1.90419,1.90421,84399999.0
2006-11-07 13:33:00,1.90427,1.90431,1.90424,1.90428,63799999.0
2006-11-07 13:34:00,1.90429,1.90442,1.90429,1.90432,73600000.0
2006-11-07 13:35:00,1.90428,1.90439,1.90425,1.9043,90999999.0
2006-11-07 13:36:00,1.90435,1.90435,1.90424,1.90426,184899999.0
2006-11-07 13:37:00,1.90421,1.90421,1.90402,1.90402,58499999.0
2006-11-07 13:38:00,1.90412,1.90422,1.90408,1.90408,60299999.0
2006-11-07 13:39:00,1.90411,1.9042,1.90411,1.90411,68500000.0
2006-11-07 13:40:00,1.90416,1.90421,1.90411,1.90421,132999999.0
2006-11-07 13:41:00,1.9042,1.9042,1.90405,1.90405,89900000.0
2006-11-07 13:42:00,1.90405,1.90423,1.90405,1.90423,118400000.0
2006-11-07 13:43:00,1.90422,1.90423,1.90414,1.90423,45400000.0
2006-11-07 13:44:00,1.90418,1.90418,1.90408,1.90415,97800000.0
2006-11-07 13:45:00,1.90408,1.90411,1.90405,1.90411,63800001.0
2006-11-07 13:46:00,1.90413,1.90416,1.90412,1.90412,54500000.0
2006-11-07 13:47:00,1.90407,1.90407,1.90387,1.90387,75900000.0
2006-11-07 13:48:00,1.9039,1.90401,1.9039,1.90396,144500001.0
2006-11-07 13:49:00,1.90398,1.90403,1.90388,1.90398,90999998.0
2006-11-07 13:50:00,1.90407,1.90409,1.90394,1.90398,55600000.0
2006-11-07 13:51:00,1.90401,1.9041,1.90401,1.90405,91500000.0
2006-11-07 13:52:00,1.90409,1.90409,1.90396,1.904,71699999.0
2006-11-07 13:53:00,1.90396,1.90411,1.90396,1.90406,76200000.0
2006-11-07 13:54:00,1.90398,1.9041,1.90395,1.90398,71000000.0
2006-11-07 13:55:00,1.90402,1.90406,1.90399,1.90402,67000000.0
2006-11-07 13:56:00,1.90408,1.90414,1.90404,1.9041,32000000.0
2006-11-07 13:57:00,1.90415,1.90415,1.9041,1.9041,26900000.0
2006-11-07 13:58:00,1.90408,1.90415,1.90405,1.90405,81799999.0
2006-11-07 13:59:00,1.90406,1.90408,1.90403,1.90405,46500000.0
2006-11-07 14:00:00,1.90412,1.90433,1.90412,1.90427,106800000.0
2006-11-07 14:01:00,1.90433,1.90442,1.90425,1.90438,85799999.0
2006-11-07 14:02:00,1.9044,1.90445,1.9044,1.9044,50800001.0
2006-11-07 14:03:00,1.90437,1.90453,1.90435,1.9044,158000000.0
2006-11-07 14:04:00,1.90437,1.90453,1.90437,1.90453,34699999.0
2006-11-07 14:05:00,1.90449,1.90452,1.90445,1.90446,26300000.0
2006-11-07 14:06:00,1.90442,1.90446,1.90434,1.90441,54700000.0
2006-11-07 14:07:00,1.90432,1.90439,1.90432,1.90438,83200000.0
2006-11-07 14:08:00,1.90442,1.90442,1.90427,1.90428,94599999.0
2006-11-07 14:09:00,1.90427,1.90448,1.90427,1.90432,79000000.0
2006-11-07 14:10:00,1.90444,1.90444,1.90427,1.90437,88699999.0
2006-11-07 14:11:00,1.90427,1.90434,1.90427,1.90427,45900001.0
2006-11-07 14:12:00,1.9043,1.90449,1.9043,1.90442,24000000.0
2006-11-07 14:13:00,1.90447,1.90452,1.90439,1.90442,83900000.0
2006-11-07 14:14:00,1.9044,1.9045,1.9044,1.90443,25400000.0
2006-11-07 14:15:00,1.90438,1.90442,1.90431,1.90434,31500000.0
2006-11-07 14:16:00,1.90439,1.9044,1.90434,1.90434,56000000.0
2006-11-07 14:17:00,1.90442,1.90442,1.90426,1.90428,56100000.0
2006-11-07 14:18:00,1.90423,1.90435,1.9041,1.9041,103900002.0
2006-11-07 14:19:00,1.90409,1.9043,1.90408,1.90428,47900000.0
2006-11-07 14:20:00,1.90422,1.90433,1.90422,1.90433,9800000.0
2006-11-07 14:21:00,1.90428,1.9043,1.90421,1.90428,67500000.0
2006-11-07 14:22:00,1.90421,1.90421,1.90405,1.90405,87499999.0
2006-11-07 14:23:00,1.90418,1.90421,1.90412,1.90412,88299999.0
2006-11-07 14:24:00,1.90403,1.90403,1.9039,1.90398,61299999.0
2006-11-07 14:25:00,1.90401,1.90406,1.90391,1.90391,94199999.0
2006-11-07 14:26:00,1.90396,1.90403,1.9039,1.90392,85400000.0
2006-11-07 14:27:00,1.90391,1.90402,1.90391,1.90402,23200000.0
2006-11-07 14:28:00,1.90394,1.9041,1.90394,1.9041,66199999.0
2006-11-07 14:29:00,1.9041,1.9041,1.90393,1.90407,41600000.0
2006-11-07 14:30:00,1.90413,1.90418,1.90397,1.90402,66300000.0
2006-11-07 14:31:00,1.90404,1.90413,1.90404,1.9041,33600000.0
2006-11-07 14:32:00,1.90407,1.90408,1.90401,1.90408,28000000.0
2006-11-07 14:33:00,1.90398,1.90408,1.90393,1.904,51900000.0
2006-11-07 14:34:00,1.90393,1.90405,1.90391,1.90405,74100000.0
2006-11-07 14:35:00,1.90398,1.90402,1.90396,1.90396,12000000.0
2006-11-07 14:36:00,1.90401,1.90403,1.90392,1.90394,34500000.0
2006-11-07 14:37:00,1.90398,1.90413,1.90397,1.90408,93499999.0
2006-11-07 14:38:00,1.90406,1.90413,1.90404,1.90404,16900000.0
2006-11-07 14:39:00,1.90412,1.90412,1.90398,1.904,15800000.0
2006-11-07 14:40:00,1.90398,1.904,1.90393,1.90399,92799999.0
2006-11-07 14:41:00,1.90397,1.90397,1.90379,1.9038,67499999.0
2006-11-07 14:42:00,1.9038,1.90381,1.90368,1.90368,60599999.0
2006-11-07 14:43:00,1.90368,1.90389,1.90368,1.90389,39300000.0
2006-11-07 14:44:00,1.904,1.90407,1.90392,1.90405,78700000.0
2006-11-07 14:45:00,1.90402,1.90408,1.90395,1.90395,47700000.0
2006-11-07 14:46:00,1.90393,1.90398,1.90393,1.90397,68200001.0
2006-11-07 14:47:00,1.90393,1.90411,1.90393,1.90397,155099998.0
2006-11-07 14:48:00,1.90405,1.90418,1.90405,1.90406,38050000.0
2006-11-07 14:49:00,1.90415,1.90415,1.90405,1.90405,16300000.0
2006-11-07 14:50:00,1.90415,1.90415,1.90405,1.9041,86199998.0
2006-11-07 14:51:00,1.90407,1.90409,1.90397,1.90401,111499998.0
2006-11-07 14:52:00,1.90395,1.9041,1.90395,1.90405,71999999.0
2006-11-07 14:53:00,1.90408,1.9041,1.90401,1.90408,32100001.0
2006-11-07 14:54:00,1.90408,1.90408,1.90397,1.904,81300000.0
2006-11-07 14:55:00,1.90407,1.90439,1.90407,1.90438,60400000.0
2006-11-07 14:56:00,1.90433,1.90442,1.90419,1.90442,39100000.0
2006-11-07 14:57:00,1.9045,1.90461,1.90441,1.90441,57000000.0
2006-11-07 14:58:00,1.90443,1.90448,1.9044,1.90445,99999998.0
2006-11-07 14:59:00,1.9044,1.90454,1.9044,1.9045,90300001.0
2006-11-07 15:00:00,1.9045,1.90459,1.90438,1.9044,82900000.0
2006-11-07 15:01:00,1.90427,1.90443,1.90427,1.90433,90599997.0
2006-11-07 15:02:00,1.9043,1.9043,1.90419,1.90422,31200000.0
2006-11-07 15:03:00,1.90434,1.90451,1.90434,1.90451,33900000.0
2006-11-07 15:04:00,1.90447,1.90447,1.90443,1.90443,44300002.0
2006-11-07 15:05:00,1.90437,1.9045,1.90437,1.9045,60299998.0
2006-11-07 15:06:00,1.90445,1.90461,1.90443,1.90461,63700001.0
2006-11-07 15:07:00,1.90463,1.90463,1.90444,1.90448,50199999.0
2006-11-07 15:08:00,1.90443,1.90452,1.90435,1.9044,50799999.0
2006-11-07 15:09:00,1.90446,1.90447,1.90434,1.90439,74399999.0
2006-11-07 15:10:00,1.90423,1.90431,1.90419,1.90428,66500000.0
2006-11-07 15:11:00,1.90433,1.90447,1.90433,1.90434,64800000.0
2006-11-07 15:12:00,1.90431,1.90434,1.90431,1.90434,57399999.0
2006-11-07 15:13:00,1.90437,1.90442,1.90429,1.90437,72699998.0
2006-11-07 15:14:00,1.90436,1.90442,1.90431,1.90435,64000000.0
2006-11-07 15:15:00,1.9043,1.90443,1.9043,1.90443,110899999.0
2006-11-07 15:16:00,1.90442,1.9045,1.9044,1.90445,77500002.0
2006-11-07 15:17:00,1.90443,1.90455,1.90443,1.90448,59000000.0
2006-11-07 15:18:00,1.90451,1.90456,1.90446,1.90446,108599999.0
2006-11-07 15:19:00,1.90443,1.90457,1.90438,1.90457,77199999.0
2006-11-07 15:20:00,1.9045,1.9046,1.90448,1.9046,70100000.0
2006-11-07 15:21:00,1.90476,1.90511,1.90476,1.90509,57900002.0
2006-11-07 15:22:00,1.9051,1.9053,1.9051,1.9053,27900000.0
2006-11-07 15:23:00,1.90537,1.90537,1.90524,1.90534,66900001.0
2006-11-07 15:24:00,1.90547,1.90557,1.90537,1.90537,33000000.0
2006-11-07 15:25:00,1.90535,1.90547,1.90529,1.90537,69999999.0
2006-11-07 15:26:00,1.90543,1.90567,1.90543,1.90552,86000001.0
2006-11-07 15:27:00,1.90558,1.90571,1.90558,1.90561,70000001.0
2006-11-07 15:28:00,1.90567,1.90567,1.90539,1.90556,31700000.0
2006-11-07 15:29:00,1.90572,1.90593,1.90572,1.90584,60900000.0
2006-11-07 15:30:00,1.90568,1.90573,1.90564,1.90568,82000000.0
2006-11-07 15:31:00,1.90577,1.90577,1.90557,1.90564,119499998.0
2006-11-07 15:32:00,1.9056,1.9061,1.9056,1.90609,65300000.0
2006-11-07 15:33:00,1.90632,1.90648,1.90632,1.90639,45099999.0
2006-11-07 15:34:00,1.90633,1.90647,1.90633,1.90642,61300001.0
2006-11-07 15:35:00,1.90646,1.90646,1.90629,1.90636,40500000.0
2006-11-07 15:36:00,1.90636,1.90658,1.90636,1.90657,17300000.0
2006-11-07 15:37:00,1.90664,1.90676,1.90664,1.9067,74600001.0
2006-11-07 15:38:00,1.90655,1.90666,1.90651,1.90657,65399999.0
2006-11-07 15:39:00,1.90652,1.90677,1.90649,1.90675,71699998.0
2006-11-07 15:40:00,1.90695,1.90713,1.90685,1.90703,80000002.0
2006-11-07 15:41:00,1.90705,1.90706,1.90681,1.90687,78300000.0
2006-11-07 15:42:00,1.90693,1.90697,1.90674,1.9069,54600000.0
2006-11-07 15:43:00,1.90681,1.90705,1.9068,1.90682,48800000.0
2006-11-07 15:44:00,1.90685,1.90685,1.90676,1.90679,16700000.0
2006-11-07 15:45:00,1.90677,1.90677,1.90646,1.90654,65600001.0
2006-11-07 15:46:00,1.90657,1.90661,1.90642,1.90642,82500000.0
2006-11-07 15:47:00,1.90637,1.90648,1.90633,1.90633,75800000.0
2006-11-07 15:48:00,1.90644,1.90644,1.90625,1.90637,65100000.0
2006-11-07 15:49:00,1.90637,1.90653,1.90637,1.90653,40600000.0
2006-11-07 15:50:00,1.90653,1.9066,1.90641,1.90641,40899999.0
2006-11-07 15:51:00,1.90638,1.90644,1.90632,1.90644,81400001.0
2006-11-07 15:52:00,1.90642,1.90642,1.90609,1.90609,68200000.0
2006-11-07 15:53:00,1.90612,1.90613,1.90601,1.90607,83500000.0
2006-11-07 15:54:00,1.90617,1.90636,1.90617,1.90629,35900000.0
2006-11-07 15:55:00,1.90632,1.90632,1.90622,1.90624,31800000.0
2006-11-07 15:56:00,1.90625,1.90648,1.90625,1.90645,66200002.0
2006-11-07 15:57:00,1.9065,1.90655,1.90633,1.90655,113700001.0
2006-11-07 15:58:00,1.90672,1.90725,1.90672,1.90723,48200000.0
2006-11-07 15:59:00,1.90711,1.90711,1.90678,1.90685,56000001.0
2006-11-07 16:00:00,1.90693,1.90699,1.90681,1.90694,34800000.0
2006-11-07 16:01:00,1.90717,1.90717,1.90697,1.90713,107099998.0
2006-11-07 16:02:00,1.90703,1.9073,1.90696,1.9073,41400000.0
2006-11-07 16:03:00,1.90753,1.90775,1.90744,1.90775,66600001.0
2006-11-07 16:04:00,1.90778,1.90778,1.90754,1.90757,76600001.0
2006-11-07 16:05:00,1.90751,1.90759,1.90736,1.90757,106099999.0
2006-11-07 16:06:00,1.90753,1.90762,1.90751,1.90755,57300001.0
2006-11-07 16:07:00,1.90743,1.90765,1.90734,1.9076,65900000.0
2006-11-07 16:08:00,1.90766,1.90807,1.90766,1.90807,67200000.0
2006-11-07 16:09:00,1.90793,1.90806,1.90793,1.90806,65300001.0
2006-11-07 16:10:00,1.90812,1.90852,1.90812,1.90832,54100000.0
2006-11-07 16:11:00,1.90835,1.9084,1.90807,1.90825,78200000.0
2006-11-07 16:12:00,1.90815,1.90828,1.90811,1.90823,36200000.0
2006-11-07 16:13:00,1.90818,1.90831,1.90802,1.90831,113900002.0
2006-11-07 16:14:00,1.90832,1.90837,1.90805,1.90805,69400000.0
2006-11-07 16:15:00,1.90815,1.90833,1.90815,1.90828,44300000.0
2006-11-07 16:16:00,1.90816,1.90817,1.908,1.908,38400000.0
2006-11-07 16:17:00,1.90804,1.90844,1.90795,1.90834,80100000.0
2006-11-07 16:18:00,1.90848,1.90884,1.90848,1.9086,78200000.0
2006-11-07 16:19:00,1.9084,1.9084,1.90817,1.90824,60600000.0
2006-11-07 16:20:00,1.90824,1.90824,1.90805,1.9081,59900000.0
2006-11-07 16:21:00,1.90821,1.90825,1.90804,1.90825,43200000.0
2006-11-07 16:22:00,1.90827,1.90827,1.90813,1.90823,101200001.0
2006-11-07 16:23:00,1.90818,1.90828,1.90818,1.90826,59300000.0
2006-11-07 16:24:00,1.90825,1.90825,1.90812,1.90817,7800000.0
2006-11-07 16:25:00,1.90828,1.90853,1.90828,1.90846,29800000.0
2006-11-07 16:26:00,1.90843,1.90843,1.90816,1.90831,95299998.0
2006-11-07 16:27:00,1.90835,1.9085,1.90835,1.90846,47100001.0
2006-11-07 16:28:00,1.90852,1.90861,1.90852,1.9086,86400001.0
2006-11-07 16:29:00,1.90878,1.90906,1.90878,1.90905,67900000.0
2006-11-07 16:30:00,1.90888,1.90927,1.90888,1.90923,48199999.0
2006-11-07 16:31:00,1.9092,1.90924,1.90904,1.90924,71899999.0
2006-11-07 16:32:00,1.90946,1.90966,1.90934,1.90949,48100000.0
2006-11-07 16:33:00,1.90964,1.90988,1.9096,1.90979,58850000.0
2006-11-07 16:34:00,1.90984,1.90986,1.90968,1.90969,64000000.0
2006-11-07 16:35:00,1.90959,1.90962,1.90934,1.90948,66100000.0
2006-11-07 16:36:00,1.90943,1.90943,1.9092,1.90929,72699999.0
2006-11-07 16:37:00,1.90941,1.90971,1.90939,1.90968,88400000.0
2006-11-07 16:38:00,1.90971,1.90991,1.90971,1.9099,65199998.0
2006-11-07 16:39:00,1.90971,1.90984,1.90966,1.90984,55800000.0
2006-11-07 16:40:00,1.90978,1.90978,1.90953,1.90976,23500000.0
2006-11-07 16:41:00,1.90951,1.91,1.90951,1.90994,95799999.0
2006-11-07 16:42:00,1.90991,1.91005,1.90981,1.91005,17200000.0
2006-11-07 16:43:00,1.91018,1.91063,1.91018,1.91037,14900000.0
2006-11-07 16:44:00,1.91037,1.91037,1.91013,1.91018,32300000.0
2006-11-07 16:45:00,1.91035,1.9108,1.91035,1.9107,26700000.0
2006-11-07 16:46:00,1.91071,1.91071,1.91032,1.91032,78900001.0
2006-11-07 16:47:00,1.91025,1.91035,1.91022,1.91028,111299998.0
2006-11-07 16:48:00,1.91027,1.91027,1.91013,1.91025,77300000.0
2006-11-07 16:49:00,1.91025,1.91045,1.91016,1.91045,31900000.0
2006-11-07 16:50:00,1.91047,1.91082,1.91047,1.91073,146900004.0
2006-11-07 16:51:00,1.91081,1.91121,1.91081,1.91117,49200000.0
2006-11-07 16:52:00,1.91112,1.91112,1.91092,1.91092,54899999.0
2006-11-07 16:53:00,1.9108,1.91089,1.91074,1.91078,79400000.0
2006-11-07 16:54:00,1.91067,1.91095,1.91067,1.91084,78700000.0
2006-11-07 16:55:00,1.91084,1.9109,1.91072,1.91083,42800000.0
2006-11-07 16:56:00,1.9108,1.91092,1.91074,1.91081,46400000.0
2006-11-07 16:57:00,1.91086,1.91099,1.91065,1.91065,90199999.0
2006-11-07 16:58:00,1.91052,1.9107,1.91049,1.91055,96699998.0
2006-11-07 16:59:00,1.91062,1.91071,1.91035,1.91047,40050001.0
2006-11-07 17:00:00,1.91047,1.91058,1.91038,1.91038,71400000.0
2006-11-07 17:01:00,1.91045,1.91088,1.91045,1.91085,94400000.0
2006-11-07 17:02:00,1.91083,1.91095,1.91067,1.91095,98600000.0
2006-11-07 17:03:00,1.91102,1.91104,1.91076,1.91076,24900000.0
2006-11-07 17:04:00,1.91073,1.91087,1.91064,1.91071,88400000.0
2006-11-07 17:05:00,1.91063,1.91064,1.91052,1.91052,62700000.0
2006-11-07 17:06:00,1.91053,1.91072,1.91046,1.91065,138600001.0
2006-11-07 17:07:00,1.91078,1.91084,1.91057,1.9108,114699996.0
2006-11-07 17:08:00,1.91086,1.91086,1.91068,1.91068,67469998.0
2006-11-07 17:09:00,1.91068,1.91085,1.91068,1.9108,80100002.0
2006-11-07 17:10:00,1.91082,1.91092,1.91079,1.91084,53200000.0
2006-11-07 17:11:00,1.91084,1.91106,1.91084,1.91105,70700000.0
2006-11-07 17:12:00,1.91107,1.91109,1.9108,1.9109,91100000.0
2006-11-07 17:13:00,1.91093,1.91099,1.91093,1.91099,45100000.0
2006-11-07 17:14:00,1.91115,1.91133,1.9111,1.91126,93500001.0
2006-11-07 17:15:00,1.91126,1.91131,1.91117,1.91122,66600001.0
2006-11-07 17:16:00,1.91122,1.91166,1.91122,1.91166,36000000.0
2006-11-07 17:17:00,1.91165,1.91165,1.91139,1.91145,75050000.0
2006-11-07 17:18:00,1.91143,1.91149,1.91136,1.91142,47899999.0
2006-11-07 17:19:00,1.91157,1.91199,1.91157,1.9119,45900000.0
2006-11-07 17:20:00,1.91176,1.912,1.91176,1.9119,46900000.0
2006-11-07 17:21:00,1.91187,1.91194,1.91179,1.91187,65299999.0
2006-11-07 17:22:00,1.9118,1.9118,1.91146,1.9115,33700000.0
2006-11-07 17:23:00,1.9115,1.91169,1.9115,1.91157,63800000.0
2006-11-07 17:24:00,1.9116,1.9116,1.91142,1.91148,49000000.0
2006-11-07 17:25:00,1.9116,1.91169,1.91153,1.91153,43500000.0
2006-11-07 17:26:00,1.91157,1.91158,1.91141,1.91152,57800001.0
2006-11-07 17:27:00,1.9115,1.91166,1.91146,1.91165,121900001.0
2006-11-07 17:28:00,1.91147,1.91147,1.91129,1.91129,30500001.0
2006-11-07 17:29:00,1.91128,1.91128,1.91125,1.91127,17100000.0
2006-11-07 17:30:00,1.91117,1.91128,1.9111,1.91128,81500001.0
2006-11-07 17:31:00,1.91132,1.91138,1.91128,1.91131,31500000.0
2006-11-07 17:32:00,1.91123,1.91148,1.91123,1.91141,73200000.0
2006-11-07 17:33:00,1.91151,1.91159,1.91143,1.91159,40400000.0
2006-11-07 17:34:00,1.91158,1.91161,1.91154,1.9116,22000000.0
2006-11-07 17:35:00,1.91159,1.91163,1.91144,1.91144,68000000.0
2006-11-07 17:36:00,1.91131,1.91131,1.91084,1.91089,59600000.0
2006-11-07 17:37:00,1.91078,1.91078,1.91048,1.91052,39200000.0
2006-11-07 17:38:00,1.91041,1.91041,1.91024,1.91024,59999999.0
2006-11-07 17:39:00,1.91019,1.91024,1.90996,1.91023,67499999.0
2006-11-07 17:40:00,1.91025,1.9103,1.91015,1.91022,78900000.0
2006-11-07 17:41:00,1.91017,1.91035,1.91015,1.91034,94200000.0
2006-11-07 17:42:00,1.9104,1.91059,1.9104,1.91056,82100001.0
2006-11-07 17:43:00,1.91057,1.91064,1.91048,1.91048,77499999.0
2006-11-07 17:44:00,1.91036,1.91055,1.91034,1.91055,43900000.0
2006-11-07 17:45:00,1.9105,1.9105,1.91026,1.9104,33100000.0
2006-11-07 17:46:00,1.91043,1.91058,1.91043,1.91051,31300000.0
2006-11-07 17:47:00,1.91055,1.91083,1.91055,1.91079,27900000.0
2006-11-07 17:48:00,1.91056,1.91065,1.91048,1.91048,72000000.0
2006-11-07 17:49:00,1.91048,1.91059,1.91044,1.91044,49000001.0
2006-11-07 17:50:00,1.91021,1.91021,1.90986,1.90986,42200001.0
2006-11-07 17:51:00,1.90967,1.90967,1.90939,1.90945,42900001.0
2006-11-07 17:52:00,1.90947,1.90955,1.90914,1.90918,79299998.0
2006-11-07 17:53:00,1.90904,1.9092,1.90858,1.90864,52700000.0
2006-11-07 17:54:00,1.9085,1.90876,1.90843,1.90876,63699999.0
2006-11-07 17:55:00,1.90875,1.90889,1.90873,1.90879,51750001.0
2006-11-07 17:56:00,1.90868,1.90868,1.90859,1.9086,47700000.0
2006-11-07 17:57:00,1.90855,1.9087,1.90855,1.90862,36400000.0
2006-11-07 17:58:00,1.90859,1.90889,1.90855,1.90887,62300000.0
2006-11-07 17:59:00,1.90892,1.90893,1.90863,1.9087,61499999.0
2006-11-07 18:00:00,1.90873,1.90886,1.90873,1.90885,139100000.0
2006-11-07 18:01:00,1.90884,1.90918,1.90868,1.90918,801800008.0
2006-11-07 18:02:00,1.90922,1.90922,1.90904,1.90913,963450006.0
2006-11-07 18:03:00,1.90913,1.9092,1.909,1.90905,1214020002.0
2006-11-07 18:04:00,1.90915,1.90937,1.90915,1.90937,1025969996.0
2006-11-07 18:05:00,1.90934,1.90937,1.90907,1.90913,1037146996.0
2006-11-07 18:06:00,1.90916,1.90931,1.90908,1.90908,1026950000.0
2006-11-07 18:07:00,1.90917,1.90923,1.9091,1.90917,1324600009.0
2006-11-07 18:08:00,1.90913,1.90915,1.90881,1.90883,1222899998.0
2006-11-07 18:09:00,1.90866,1.90869,1.90848,1.90848,510769999.0
2006-11-07 18:10:00,1.90839,1.90853,1.90798,1.90822,703900001.0
2006-11-07 18:11:00,1.90822,1.90822,1.90765,1.90776,542899997.0
2006-11-07 18:12:00,1.90777,1.90818,1.90765,1.90812,690499999.0
2006-11-07 18:13:00,1.90818,1.90828,1.90812,1.90826,593899995.0
2006-11-07 18:14:00,1.9083,1.90838,1.90812,1.90812,780100001.0
2006-11-07 18:15:00,1.90817,1.90859,1.90817,1.90843,689700004.0
2006-11-07 18:16:00,1.90847,1.90861,1.90837,1.90846,747899999.0
2006-11-07 18:17:00,1.9085,1.90862,1.90835,1.90857,617470004.0
2006-11-07 18:18:00,1.90858,1.90859,1.90846,1.90849,523199999.0
2006-11-07 18:19:00,1.90851,1.90851,1.9082,1.9082,555500002.0
2006-11-07 18:20:00,1.90825,1.90867,1.90825,1.9086,464800003.0
2006-11-07 18:21:00,1.90866,1.90871,1.90843,1.90864,552299998.0
2006-11-07 18:22:00,1.9086,1.90863,1.90848,1.9085,633899997.0
2006-11-07 18:23:00,1.9085,1.90861,1.9084,1.90852,756599997.0
2006-11-07 18:24:00,1.90856,1.90866,1.90848,1.9086,752700001.0
2006-11-07 18:25:00,1.90853,1.90865,1.90844,1.90845,509899999.0
2006-11-07 18:26:00,1.9085,1.90862,1.9084,1.90862,638499996.0
2006-11-07 18:27:00,1.90863,1.90863,1.90849,1.90863,918549995.0
2006-11-07 18:28:00,1.90866,1.90876,1.90861,1.90875,400900002.0
2006-11-07 18:29:00,1.9087,1.90876,1.90861,1.90868,770499997.0
2006-11-07 18:30:00,1.9088,1.90896,1.9087,1.90896,738699999.0
2006-11-07 18:31:00,1.90901,1.90911,1.90897,1.909,380599999.0
2006-11-07 18:32:00,1.90902,1.90928,1.909,1.90928,454700003.0
2006-11-07 18:33:00,1.9093,1.90939,1.90924,1.90924,763270004.0
2006-11-07 18:34:00,1.90918,1.90918,1.90888,1.90898,567300003.0
2006-11-07 18:35:00,1.90891,1.90895,1.90872,1.90895,420200000.0
2006-11-07 18:36:00,1.90895,1.90904,1.90888,1.90902,122700000.0
2006-11-07 18:37:00,1.9091,1.90927,1.9091,1.9091,108400000.0
2006-11-07 18:38:00,1.90915,1.90915,1.90908,1.90915,241000000.0
2006-11-07 18:39:00,1.90914,1.90946,1.90914,1.90946,257900002.0
2006-11-07 18:40:00,1.90958,1.90973,1.90957,1.9096,375700001.0
2006-11-07 18:41:00,1.9096,1.90972,1.90959,1.90965,340800001.0
2006-11-07 18:42:00,1.90965,1.90971,1.90961,1.9097,104399999.0
2006-11-07 18:43:00,1.90976,1.90976,1.9096,1.9096,98900001.0
2006-11-07 18:44:00,1.90959,1.90993,1.90959,1.9099,364400000.0
2006-11-07 18:45:00,1.90993,1.9102,1.90987,1.90987,206300001.0
2006-11-07 18:46:00,1.90983,1.90999,1.90965,1.90986,138900000.0
2006-11-07 18:47:00,1.90987,1.90991,1.90974,1.9098,252699999.0
2006-11-07 18:48:00,1.90973,1.90981,1.90963,1.90978,330299996.0
2006-11-07 18:49:00,1.90971,1.90985,1.90971,1.90978,79100000.0
2006-11-07 18:50:00,1.90982,1.90986,1.90968,1.90972,252000003.0
2006-11-07 18:51:00,1.90979,1.90991,1.9097,1.90979,514200000.0
2006-11-07 18:52:00,1.90969,1.90984,1.90968,1.90976,580999999.0
2006-11-07 18:53:00,1.90972,1.90981,1.90967,1.90967,444599994.0
2006-11-07 18:54:00,1.90971,1.9099,1.90971,1.90975,253799997.0
2006-11-07 18:55:00,1.90977,1.90977,1.90949,1.90952,614849999.0
2006-11-07 18:56:00,1.90948,1.90953,1.90941,1.90953,270199997.0
2006-11-07 18:57:00,1.90951,1.90956,1.90938,1.90953,545299997.0
2006-11-07 18:58:00,1.90958,1.90962,1.90939,1.90939,862900000.0
2006-11-07 18:59:00,1.90937,1.90964,1.90937,1.90953,409050002.0
2006-11-07 19:00:00,1.90957,1.90966,1.90941,1.90958,273299998.0
2006-11-07 19:01:00,1.90958,1.90959,1.90917,1.90917,101199996.0
2006-11-07 19:02:00,1.90932,1.90958,1.90928,1.90941,331600003.0
2006-11-07 19:03:00,1.90941,1.90953,1.90934,1.90939,679099995.0
2006-11-07 19:04:00,1.90944,1.9095,1.90921,1.90927,247599999.0
2006-11-07 19:05:00,1.90928,1.9094,1.90927,1.90927,132600000.0
2006-11-07 19:06:00,1.90923,1.90923,1.90905,1.90917,616500001.0
2006-11-07 19:07:00,1.90912,1.90912,1.90895,1.90898,283200002.0
2006-11-07 19:08:00,1.90891,1.90902,1.90885,1.90895,527600003.0
2006-11-07 19:09:00,1.90891,1.90891,1.90865,1.90883,271300003.0
2006-11-07 19:10:00,1.90883,1.90887,1.9087,1.9087,346800000.0
2006-11-07 19:11:00,1.9087,1.9088,1.9087,1.90877,150699996.0
2006-11-07 19:12:00,1.90881,1.90892,1.9088,1.9088,215599998.0
2006-11-07 19:13:00,1.90884,1.90885,1.9087,1.90883,479899996.0
2006-11-07 19:14:00,1.90883,1.90899,1.90883,1.90895,219299999.0
2006-11-07 19:15:00,1.90893,1.90897,1.90884,1.90897,313799997.0
2006-11-07 19:16:00,1.90896,1.90896,1.90878,1.90881,114800001.0
2006-11-07 19:17:00,1.90885,1.90899,1.90885,1.90895,200300001.0
2006-11-07 19:18:00,1.90897,1.90905,1.90892,1.90897,195000000.0
2006-11-07 19:19:00,1.90897,1.90903,1.9089,1.90903,394800002.0
2006-11-07 19:20:00,1.90896,1.90901,1.90883,1.90892,286399997.0
2006-11-07 19:21:00,1.90888,1.90897,1.90883,1.90883,351200001.0
2006-11-07 19:22:00,1.9088,1.90883,1.9087,1.90879,275299999.0
2006-11-07 19:23:00,1.9088,1.90897,1.9088,1.90895,299399999.0
2006-11-07 19:24:00,1.90895,1.90895,1.90892,1.90895,143800000.0
2006-11-07 19:25:00,1.90893,1.90893,1.90875,1.90893,102870002.0
2006-11-07 19:26:00,1.90895,1.90895,1.90885,1.90885,381999999.0
2006-11-07 19:27:00,1.90886,1.90886,1.90865,1.90872,494400004.0
2006-11-07 19:28:00,1.90873,1.90901,1.90873,1.9088,318699997.0
2006-11-07 19:29:00,1.90873,1.90882,1.90849,1.90861,278399998.0
2006-11-07 19:30:00,1.90851,1.90859,1.90843,1.90843,431100002.0
2006-11-07 19:31:00,1.90837,1.90846,1.90826,1.90846,341599999.0
2006-11-07 19:32:00,1.9085,1.9086,1.90839,1.90857,429299996.0
2006-11-07 19:33:00,1.90859,1.90865,1.90849,1.90865,168400000.0
2006-11-07 19:34:00,1.9086,1.90871,1.90852,1.90869,227299999.0
2006-11-07 19:35:00,1.9087,1.90875,1.90862,1.90875,372900004.0
2006-11-07 19:36:00,1.90878,1.90888,1.90869,1.90872,438599999.0
2006-11-07 19:37:00,1.90863,1.90876,1.9085,1.90853,185699998.0
2006-11-07 19:38:00,1.90852,1.90859,1.90852,1.90859,105300000.0
2006-11-07 19:39:00,1.90857,1.90861,1.9085,1.90861,131299999.0
2006-11-07 19:40:00,1.90863,1.90868,1.90857,1.9086,463200003.0
2006-11-07 19:41:00,1.90853,1.90868,1.90853,1.9086,313500002.0
2006-11-07 19:42:00,1.90859,1.90865,1.9085,1.90865,320199998.0
2006-11-07 19:43:00,1.9086,1.90872,1.9086,1.90868,143899998.0
2006-11-07 19:44:00,1.9087,1.90876,1.9086,1.90869,359500000.0
2006-11-07 19:45:00,1.90869,1.90873,1.90863,1.90868,107100000.0
2006-11-07 19:46:00,1.90868,1.90873,1.90862,1.90862,213800000.0
2006-11-07 19:47:00,1.90857,1.9086,1.90849,1.90858,69499999.0
2006-11-07 19:48:00,1.9086,1.90865,1.90857,1.9086,119400001.0
2006-11-07 19:49:00,1.90868,1.90871,1.90863,1.90867,418100002.0
2006-11-07 19:50:00,1.90868,1.90881,1.90868,1.90878,287800000.0
2006-11-07 19:51:00,1.9088,1.90885,1.90875,1.90885,415799998.0
2006-11-07 19:52:00,1.90888,1.90893,1.90886,1.90889,159800000.0
2006-11-07 19:53:00,1.90887,1.90893,1.90886,1.90893,23750000.0
2006-11-07 19:54:00,1.90892,1.90892,1.90876,1.90876,132300002.0
2006-11-07 19:55:00,1.90872,1.90887,1.90872,1.90882,78400000.0
2006-11-07 19:56:00,1.90879,1.90883,1.9087,1.90883,261900002.0
2006-11-07 19:57:00,1.90883,1.90893,1.90878,1.9088,437800001.0
2006-11-07 19:58:00,1.9088,1.90892,1.90878,1.90888,361100001.0
2006-11-07 19:59:00,1.90886,1.90891,1.90876,1.90876,248100002.0
2006-11-07 20:00:00,1.9087,1.90876,1.90861,1.90875,234200000.0
2006-11-07 20:01:00,1.90861,1.90861,1.90833,1.90845,193300001.0
2006-11-07 20:02:00,1.90847,1.90854,1.90844,1.90849,150600000.0
2006-11-07 20:03:00,1.9085,1.9086,1.90835,1.90857,125200001.0
2006-11-07 20:04:00,1.90858,1.90864,1.90853,1.90858,174999999.0
2006-11-07 20:05:00,1.90857,1.90867,1.90857,1.90867,172200000.0
2006-11-07 20:06:00,1.90868,1.90878,1.90863,1.9087,239599999.0
2006-11-07 20:07:00,1.90867,1.90867,1.90843,1.90843,157899998.0
2006-11-07 20:08:00,1.90847,1.90863,1.90847,1.90863,349450002.0
2006-11-07 20:09:00,1.90856,1.90865,1.90852,1.90861,167500000.0
2006-11-07 20:10:00,1.90862,1.90868,1.90858,1.90858,97399999.0
2006-11-07 20:11:00,1.90866,1.90872,1.90864,1.90867,38700000.0
2006-11-07 20:12:00,1.90862,1.90879,1.90857,1.90869,560900001.0
2006-11-07 20:13:00,1.90864,1.90871,1.90857,1.90857,223299998.0
2006-11-07 20:14:00,1.90862,1.90894,1.90862,1.90887,144099999.0
2006-11-07 20:15:00,1.90888,1.90903,1.90882,1.90888,505499998.0
2006-11-07 20:16:00,1.90886,1.90893,1.90867,1.90885,162500002.0
2006-11-07 20:17:00,1.90872,1.90877,1.90864,1.90877,90000000.0
2006-11-07 20:18:00,1.9088,1.90891,1.90877,1.9088,160600001.0
2006-11-07 20:19:00,1.90892,1.90903,1.90886,1.90903,187600001.0
2006-11-07 20:20:00,1.90904,1.90913,1.909,1.90902,241999997.0
2006-11-07 20:21:00,1.90902,1.90909,1.90902,1.90909,110500000.0
2006-11-07 20:22:00,1.90911,1.90919,1.90911,1.90918,147599998.0
2006-11-07 20:23:00,1.90918,1.90924,1.90908,1.9091,296400000.0
2006-11-07 20:24:00,1.90905,1.90908,1.909,1.90907,87300000.0
2006-11-07 20:25:00,1.90904,1.90904,1.90886,1.90903,495100001.0
2006-11-07 20:26:00,1.90897,1.909,1.90882,1.90882,454100002.0
2006-11-07 20:27:00,1.90887,1.90894,1.90885,1.9089,249099998.0
2006-11-07 20:28:00,1.9088,1.90888,1.90852,1.90852,313599998.0
2006-11-07 20:29:00,1.90845,1.9085,1.90832,1.90832,210646995.0
2006-11-07 20:30:00,1.9083,1.90837,1.90825,1.90833,908199998.0
2006-11-07 20:31:00,1.90829,1.90841,1.90829,1.9083,637400007.0
2006-11-07 20:32:00,1.90832,1.90851,1.90832,1.90838,657399995.0
2006-11-07 20:33:00,1.90842,1.90857,1.90835,1.90843,256299998.0
2006-11-07 20:34:00,1.90845,1.90847,1.90834,1.90847,149199998.0
2006-11-07 20:35:00,1.90852,1.90857,1.90837,1.90845,73099999.0
2006-11-07 20:36:00,1.90852,1.90883,1.90852,1.90883,216770001.0
2006-11-07 20:37:00,1.90889,1.90892,1.9088,1.90888,150299999.0
2006-11-07 20:38:00,1.90889,1.90925,1.90882,1.90913,263000002.0
2006-11-07 20:39:00,1.90923,1.90926,1.90905,1.90918,183599998.0
2006-11-07 20:40:00,1.90921,1.9093,1.9092,1.90929,155800002.0
2006-11-07 20:41:00,1.90931,1.90942,1.90926,1.9094,166400002.0
2006-11-07 20:42:00,1.9094,1.90953,1.9094,1.90942,106400001.0
2006-11-07 20:43:00,1.90933,1.90933,1.90891,1.90908,295100001.0
2006-11-07 20:44:00,1.90912,1.90932,1.90912,1.90925,442900001.0
2006-11-07 20:45:00,1.90932,1.90932,1.90907,1.90916,79200000.0
2006-11-07 20:46:00,1.90916,1.90922,1.90915,1.90915,137899998.0
2006-11-07 20:47:00,1.90905,1.90907,1.9089,1.90905,399699999.0
2006-11-07 20:48:00,1.90896,1.90909,1.90896,1.90905,163699999.0
2006-11-07 20:49:00,1.90906,1.90922,1.90905,1.90922,48600000.0
2006-11-07 20:50:00,1.90908,1.90917,1.90907,1.90915,365400002.0
2006-11-07 20:51:00,1.90915,1.90915,1.90902,1.9091,363100002.0
2006-11-07 20:52:00,1.90907,1.90925,1.90907,1.90918,170300000.0
2006-11-07 20:53:00,1.90917,1.90923,1.90909,1.90911,666499999.0
2006-11-07 20:54:00,1.9091,1.90938,1.90907,1.90917,281499999.0
2006-11-07 20:55:00,1.90923,1.9094,1.90922,1.90928,333399998.0
2006-11-07 20:56:00,1.90926,1.90927,1.90915,1.90917,381100001.0
2006-11-07 20:57:00,1.90923,1.90933,1.90919,1.90921,586599997.0
2006-11-07 20:58:00,1.90924,1.90924,1.90909,1.90918,206899999.0
2006-11-07 20:59:00,1.90917,1.90922,1.90907,1.90917,516899997.0
2006-11-07 21:00:00,1.90919,1.90926,1.90914,1.90923,402499998.0
2006-11-07 21:01:00,1.90921,1.90932,1.9092,1.9093,307199996.0
2006-11-07 21:02:00,1.9093,1.9093,1.90913,1.90925,259399999.0
2006-11-07 21:03:00,1.90919,1.90919,1.90914,1.90918,242900001.0
2006-11-07 21:04:00,1.9092,1.90931,1.90917,1.90924,260300001.0
2006-11-07 21:05:00,1.90922,1.90932,1.90919,1.90923,240000000.0
2006-11-07 21:06:00,1.90916,1.90918,1.90906,1.90909,200899997.0
2006-11-07 21:07:00,1.90911,1.90916,1.90905,1.90909,113200000.0
2006-11-07 21:08:00,1.90903,1.90907,1.909,1.90904,38100000.0
2006-11-07 21:09:00,1.90895,1.90907,1.90884,1.90898,111299998.0
2006-11-07 21:10:00,1.90903,1.90903,1.90893,1.90903,109700002.0
2006-11-07 21:11:00,1.90891,1.90898,1.90891,1.90891,71800000.0
2006-11-07 21:12:00,1.90893,1.90903,1.90893,1.90903,85100000.0
2006-11-07 21:13:00,1.90899,1.90903,1.90888,1.90888,138000000.0
2006-11-07 21:14:00,1.90891,1.90902,1.90886,1.9089,355499998.0
2006-11-07 21:15:00,1.90893,1.90893,1.90875,1.90891,180599998.0
2006-11-07 21:16:00,1.90889,1.90889,1.90867,1.90885,74800001.0
2006-11-07 21:17:00,1.90855,1.90858,1.90801,1.90801,159599998.0
2006-11-07 21:18:00,1.90785,1.90801,1.90785,1.9079,115400001.0
2006-11-07 21:19:00,1.90797,1.90804,1.90796,1.90797,111500001.0
2006-11-07 21:20:00,1.90797,1.90806,1.90793,1.90794,251900000.0
2006-11-07 21:21:00,1.90795,1.90808,1.90795,1.908,218100000.0
2006-11-07 21:22:00,1.90801,1.90811,1.90801,1.90801,241700005.0
2006-11-07 21:23:00,1.90805,1.90805,1.90805,1.90805,2400000.0
2006-11-07 21:24:00,1.90802,1.90808,1.90801,1.90808,198699999.0
2006-11-07 21:25:00,1.90809,1.90809,1.90797,1.908,123700000.0
2006-11-07 21:26:00,1.9079,1.9079,1.9077,1.9077,21900001.0
2006-11-07 21:27:00,1.90756,1.90756,1.90736,1.90736,118700001.0
2006-11-07 21:28:00,1.90733,1.90752,1.90732,1.90752,235300002.0
2006-11-07 21:29:00,1.9074,1.9074,1.9073,1.9073,24300000.0
2006-11-07 21:30:00,1.90689,1.90689,1.9066,1.90673,94699998.0
2006-11-07 21:31:00,1.90672,1.90688,1.90672,1.9068,41700000.0
2006-11-07 21:32:00,1.90687,1.90712,1.90685,1.90712,307870001.0
2006-11-07 21:33:00,1.90718,1.90734,1.90715,1.90723,236499999.0
2006-11-07 21:34:00,1.90729,1.90737,1.90727,1.90727,264600000.0
2006-11-07 21:35:00,1.90726,1.90726,1.90707,1.90707,56100000.0
2006-11-07 21:36:00,1.90707,1.90723,1.90707,1.90708,90799999.0
2006-11-07 21:37:00,1.90709,1.9073,1.90709,1.90717,252599998.0
2006-11-07 21:38:00,1.90713,1.90725,1.9071,1.90718,108500000.0
2006-11-07 21:39:00,1.90714,1.90723,1.90714,1.90717,24900000.0
2006-11-07 21:40:00,1.90705,1.90705,1.90655,1.90655,64300000.0
2006-11-07 21:41:00,1.90655,1.90675,1.90655,1.90657,80300000.0
2006-11-07 21:42:00,1.90652,1.90652,1.9064,1.90648,140000000.0
2006-11-07 21:43:00,1.90635,1.90635,1.90588,1.90619,117299999.0
2006-11-07 21:44:00,1.90627,1.9064,1.90627,1.9064,138499998.0
2006-11-07 21:45:00,1.90635,1.90646,1.90629,1.90645,62900000.0
2006-11-07 21:46:00,1.90646,1.90654,1.90644,1.90654,82500000.0
2006-11-07 21:47:00,1.90655,1.90664,1.90649,1.90661,186299999.0
2006-11-07 21:48:00,1.90656,1.90672,1.90656,1.90668,93199999.0
2006-11-07 21:49:00,1.90665,1.90668,1.90665,1.90668,63500000.0
2006-11-07 21:50:00,1.90671,1.90671,1.90652,1.90652,38100000.0
2006-11-07 21:51:00,1.90647,1.90657,1.90647,1.90647,201200000.0
2006-11-07 21:52:00,1.90648,1.90648,1.9064,1.90645,40600000.0
2006-11-07 21:53:00,1.90643,1.90651,1.90639,1.90647,80200000.0
2006-11-07 21:54:00,1.90645,1.90645,1.90535,1.90535,108700002.0
2006-11-07 21:55:00,1.90542,1.90542,1.90506,1.90536,281300001.0
2006-11-07 21:56:00,1.90536,1.90537,1.90521,1.90533,101100000.0
2006-11-07 21:57:00,1.9053,1.9053,1.90499,1.905,114099998.0
2006-11-07 21:58:00,1.90499,1.90499,1.90492,1.90492,64200000.0
2006-11-07 21:59:00,1.90493,1.90517,1.90493,1.90503,430400005.0
2006-11-07 22:00:00,1.9052,1.90529,1.90498,1.90527,148500001.0
2006-11-07 22:01:00,1.90528,1.90537,1.90524,1.90537,129000001.0
2006-11-07 22:02:00,1.90536,1.90536,1.90523,1.90535,226600004.0
2006-11-07 22:03:00,1.90529,1.90534,1.90523,1.90523,62800000.0
2006-11-07 22:04:00,1.90525,1.90536,1.9052,1.90536,302800001.0
2006-11-07 22:05:00,1.90546,1.90546,1.90526,1.90537,166400001.0
2006-11-07 22:06:00,1.90538,1.90538,1.90531,1.90531,11700000.0
2006-11-07 22:07:00,1.90537,1.90544,1.90532,1.90532,65900000.0
2006-11-07 22:08:00,1.90532,1.90538,1.90531,1.90531,71700000.0
2006-11-07 22:09:00,1.90526,1.90526,1.90524,1.90524,25900000.0
2006-11-07 22:10:00,1.90515,1.90515,1.90495,1.90495,83100001.0
2006-11-07 22:11:00,1.9048,1.9048,1.90437,1.90463,34600000.0
2006-11-07 22:12:00,1.90485,1.90506,1.90482,1.90494,167900001.0
2006-11-07 22:13:00,1.90499,1.90513,1.90496,1.9051,64599999.0
2006-11-07 22:14:00,1.90505,1.90515,1.90499,1.90508,134200001.0
2006-11-07 22:15:00,1.90501,1.90503,1.90471,1.905,286000000.0
2006-11-07 22:16:00,1.90502,1.90511,1.90498,1.90501,292100002.0
2006-11-07 22:17:00,1.90495,1.90495,1.90477,1.90493,20800000.0
2006-11-07 22:18:00,1.905,1.90504,1.90494,1.90503,98799998.0
2006-11-07 22:19:00,1.90498,1.90526,1.90498,1.90526,81400000.0
2006-11-07 22:20:00,1.90528,1.90528,1.90517,1.90517,34400000.0
2006-11-07 22:21:00,1.90518,1.90522,1.9051,1.90522,110100001.0
2006-11-07 22:22:00,1.90525,1.90546,1.90525,1.90535,126600000.0
2006-11-07 22:23:00,1.90533,1.90554,1.90519,1.90536,132399998.0
2006-11-07 22:24:00,1.90543,1.9057,1.90543,1.9057,69600000.0
2006-11-07 22:25:00,1.90575,1.90575,1.9056,1.9056,135499999.0
2006-11-07 22:26:00,1.90555,1.90555,1.90547,1.90554,33199999.0
2006-11-07 22:27:00,1.9055,1.90553,1.90538,1.90542,25900000.0
2006-11-07 22:28:00,1.90547,1.90553,1.90541,1.9055,84600000.0
2006-11-07 22:29:00,1.90547,1.90547,1.90533,1.90543,254100002.0
2006-11-07 22:30:00,1.90545,1.90545,1.9053,1.90537,148650002.0
2006-11-07 22:31:00,1.90537,1.90543,1.90537,1.90537,46200000.0
2006-11-07 22:32:00,1.90537,1.90544,1.90537,1.90543,119300000.0
2006-11-07 22:33:00,1.90543,1.9055,1.90537,1.90537,76800001.0
2006-11-07 22:34:00,1.90535,1.90545,1.90531,1.90531,158899999.0
2006-11-07 22:35:00,1.90533,1.90543,1.90533,1.90543,55899999.0
2006-11-07 22:36:00,1.90543,1.90543,1.90533,1.90533,77400001.0
2006-11-07 22:37:00,1.90547,1.90554,1.90542,1.90542,130099998.0
2006-11-07 22:38:00,1.90535,1.90548,1.90535,1.90548,35200000.0
2006-11-07 22:39:00,1.90554,1.90565,1.90554,1.90555,52999999.0
2006-11-07 22:40:00,1.9056,1.9056,1.90552,1.90558,128299999.0
2006-11-07 22:41:00,1.90558,1.90565,1.90552,1.90565,85499999.0
2006-11-07 22:42:00,1.90577,1.90583,1.90569,1.90583,36950001.0
2006-11-07 22:43:00,1.90575,1.90575,1.90565,1.90567,86499999.0
2006-11-07 22:44:00,1.9057,1.90575,1.90568,1.90573,137800000.0
2006-11-07 22:45:00,1.90572,1.90572,1.90565,1.90567,96100000.0
2006-11-07 22:46:00,1.9057,1.90581,1.9057,1.90575,57700000.0
2006-11-07 22:47:00,1.90578,1.90586,1.90566,1.90586,91000000.0
2006-11-07 22:48:00,1.90594,1.90602,1.90586,1.90586,52299999.0
2006-11-07 22:49:00,1.90581,1.90581,1.90572,1.90575,22800000.0
2006-11-07 22:50:00,1.90579,1.90586,1.90568,1.90577,49600000.0
2006-11-07 22:51:00,1.90567,1.90567,1.90558,1.90558,30000001.0
2006-11-07 22:52:00,1.9056,1.9056,1.90554,1.90554,6700000.0
2006-11-07 22:53:00,1.90552,1.90552,1.90525,1.9055,51800000.0
2006-11-07 22:54:00,1.90555,1.90559,1.90547,1.90547,53900000.0
2006-11-07 22:55:00,1.90542,1.90544,1.90542,1.90542,34600000.0
2006-11-07 22:56:00,1.90542,1.90542,1.9053,1.9053,72900000.0
2006-11-07 22:57:00,1.90547,1.90566,1.90544,1.90552,52999999.0
2006-11-07 22:58:00,1.90541,1.90563,1.90541,1.90558,78200001.0
2006-11-07 22:59:00,1.90559,1.90562,1.90541,1.90545,155299997.0
2006-11-07 23:00:00,1.9054,1.9054,1.90525,1.90525,33200000.0
2006-11-07 23:01:00,1.90552,1.90557,1.90542,1.9055,41700000.0
2006-11-07 23:02:00,1.90546,1.90549,1.90546,1.90549,3100000.0
2006-11-07 23:03:00,1.90547,1.90552,1.90543,1.90543,47800001.0
2006-11-07 23:04:00,1.9054,1.90545,1.90532,1.90543,67200000.0
2006-11-07 23:05:00,1.90537,1.90541,1.90529,1.90541,45300000.0
2006-11-07 23:06:00,1.9053,1.90536,1.90512,1.90512,83800001.0
2006-11-07 23:07:00,1.9054,1.90545,1.9054,1.90545,41700000.0
2006-11-07 23:08:00,1.9054,1.9054,1.9054,1.9054,7200000.0
2006-11-07 23:09:00,1.90545,1.90558,1.90545,1.90554,96299999.0
2006-11-07 23:10:00,1.90553,1.90559,1.90543,1.90543,80200001.0
2006-11-07 23:11:00,1.90548,1.90554,1.90543,1.9055,34300000.0
2006-11-07 23:12:00,1.90548,1.90548,1.90541,1.90546,47799999.0
2006-11-07 23:13:00,1.90552,1.90552,1.90537,1.90552,87300000.0
2006-11-07 23:14:00,1.90551,1.90561,1.90538,1.9055,84700000.0
2006-11-07 23:15:00,1.90539,1.90539,1.90528,1.90528,53400000.0
2006-11-07 23:16:00,1.90532,1.90546,1.90528,1.90533,135599999.0
2006-11-07 23:17:00,1.90527,1.90531,1.90524,1.90527,53500000.0
2006-11-07 23:18:00,1.90528,1.90533,1.90517,1.90525,54599999.0
2006-11-07 23:19:00,1.90521,1.9053,1.90519,1.90526,48200000.0
2006-11-07 23:20:00,1.90537,1.90537,1.90528,1.9053,31200000.0
2006-11-07 23:21:00,1.90508,1.9054,1.90505,1.90538,45999999.0
2006-11-07 23:22:00,1.90535,1.90551,1.90535,1.90549,33100000.0
2006-11-07 23:23:00,1.90541,1.90556,1.90541,1.90556,58499999.0
2006-11-07 23:24:00,1.90558,1.90561,1.9055,1.9055,26000000.0
2006-11-07 23:25:00,1.90558,1.90561,1.90556,1.90559,34000001.0
2006-11-07 23:26:00,1.90558,1.9056,1.90558,1.9056,15200000.0
2006-11-07 23:27:00,1.9056,1.90569,1.9056,1.90569,26400000.0
2006-11-07 23:28:00,1.9057,1.90578,1.9056,1.90563,46500000.0
2006-11-07 23:29:00,1.90573,1.90573,1.90562,1.90563,109600000.0
2006-11-07 23:30:00,1.90559,1.90559,1.90547,1.90552,46100001.0
2006-11-07 23:31:00,1.90535,1.90549,1.90535,1.9054,59300001.0
2006-11-07 23:32:00,1.90542,1.90552,1.90535,1.90541,64200001.0
2006-11-07 23:33:00,1.90547,1.90553,1.90539,1.90553,71699998.0
2006-11-07 23:34:00,1.90554,1.90569,1.90554,1.90567,93999999.0
2006-11-07 23:35:00,1.90561,1.90571,1.90561,1.90571,35900000.0
2006-11-07 23:36:00,1.90545,1.90562,1.90545,1.90559,9500000.0
2006-11-07 23:37:00,1.90555,1.90555,1.90555,1.90555,23799999.0
2006-11-07 23:38:00,1.90543,1.90554,1.90543,1.90554,66400000.0
2006-11-07 23:39:00,1.9056,1.90561,1.90529,1.90529,49200001.0
2006-11-07 23:40:00,1.90555,1.90555,1.9055,1.90555,42200000.0
2006-11-07 23:41:00,1.90548,1.90548,1.90548,1.90548,1100000.0
2006-11-07 23:42:00,1.90553,1.90553,1.90547,1.90547,5200000.0
2006-11-07 23:43:00,1.90546,1.90555,1.90544,1.90554,59250002.0
2006-11-07 23:44:00,1.9056,1.90568,1.9056,1.90561,62000001.0
2006-11-07 23:45:00,1.90563,1.90563,1.90544,1.90559,40700001.0
2006-11-07 23:46:00,1.90569,1.90569,1.90527,1.90531,65300000.0
2006-11-07 23:47:00,1.90555,1.90555,1.9055,1.9055,37000001.0
2006-11-07 23:48:00,1.9055,1.90555,1.9055,1.9055,26499999.0
2006-11-07 23:49:00,1.90554,1.90554,1.90545,1.90554,80000002.0
2006-11-07 23:50:00,1.9055,1.90555,1.9055,1.9055,47900001.0
2006-11-07 23:51:00,1.90556,1.90562,1.90556,1.90562,13500000.0
2006-11-07 23:52:00,1.90564,1.90564,1.9055,1.90558,82299999.0
2006-11-07 23:53:00,1.90568,1.90568,1.90557,1.90557,8300000.0
2006-11-07 23:54:00,1.90544,1.90556,1.90543,1.90556,46400000.0
2006-11-07 23:55:00,1.90562,1.90577,1.90562,1.90575,92000001.0
2006-11-07 23:56:00,1.90575,1.90588,1.90575,1.90578,25400000.0
2006-11-07 23:57:00,1.90572,1.90582,1.90571,1.90571,91699999.0
2006-11-07 23:58:00,1.90578,1.90583,1.90578,1.90579,37399999.0
2006-11-07 23:59:00,1.90583,1.9059,1.90576,1.90586,57600000.0
2006-11-08 00:00:00,1.90572,1.90575,1.90572,1.90575,3600000.0
2006-11-08 00:01:00,1.90559,1.90559,1.90551,1.90551,19600001.0
2006-11-08 00:02:00,1.90551,1.90559,1.90551,1.90559,23200000.0
2006-11-08 00:03:00,1.90573,1.90592,1.90573,1.90592,80799999.0
2006-11-08 00:04:00,1.90585,1.9059,1.90585,1.9059,26800000.0
2006-11-08 00:05:00,1.90597,1.90604,1.90593,1.90598,42700000.0
2006-11-08 00:06:00,1.90597,1.90613,1.90588,1.90613,31200000.0
2006-11-08 00:07:00,1.90612,1.90621,1.90612,1.90618,32200000.0
2006-11-08 00:08:00,1.90627,1.90627,1.90618,1.90618,21099999.0
2006-11-08 00:09:00,1.9062,1.90625,1.9062,1.9062,101200001.0
2006-11-08 00:10:00,1.90621,1.90621,1.90607,1.90609,86599997.0
2006-11-08 00:11:00,1.90623,1.9066,1.90623,1.90658,25500000.0
2006-11-08 00:12:00,1.9066,1.9067,1.90653,1.90653,13500000.0
2006-11-08 00:13:00,1.90645,1.90647,1.90635,1.90635,38199999.0
2006-11-08 00:14:00,1.90627,1.90645,1.90625,1.90645,69899999.0
2006-11-08 00:15:00,1.90651,1.90651,1.90644,1.90644,11200000.0
2006-11-08 00:16:00,1.9065,1.9065,1.90641,1.90644,29500000.0
2006-11-08 00:17:00,1.9066,1.90688,1.9066,1.90682,74500000.0
2006-11-08 00:18:00,1.90674,1.90674,1.90666,1.90666,11900000.0
2006-11-08 00:19:00,1.90651,1.90651,1.90626,1.90626,31399999.0
2006-11-08 00:20:00,1.90624,1.90634,1.90614,1.90614,46100000.0
2006-11-08 00:21:00,1.9063,1.90654,1.9063,1.90643,45800000.0
2006-11-08 00:22:00,1.90637,1.90645,1.90637,1.90645,52100000.0
2006-11-08 00:23:00,1.90644,1.90644,1.90625,1.90628,38799999.0
2006-11-08 00:24:00,1.90626,1.90635,1.90623,1.90623,33400000.0
2006-11-08 00:25:00,1.9061,1.90626,1.9061,1.90618,30800000.0
2006-11-08 00:26:00,1.90627,1.9063,1.9062,1.90628,74199999.0
2006-11-08 00:27:00,1.90622,1.90635,1.90622,1.9063,14400000.0
2006-11-08 00:28:00,1.906,1.90621,1.90594,1.90604,39700000.0
2006-11-08 00:29:00,1.90605,1.9063,1.90591,1.9063,80000000.0
2006-11-08 00:30:00,1.90635,1.90635,1.9063,1.9063,2400000.0
2006-11-08 00:31:00,1.90635,1.90635,1.90635,1.90635,14700000.0
2006-11-08 00:32:00,1.9063,1.90635,1.9063,1.90635,28800000.0
2006-11-08 00:33:00,1.90635,1.90644,1.90632,1.90632,42500000.0
2006-11-08 00:34:00,1.90618,1.90618,1.90609,1.90609,16500000.0
2006-11-08 00:35:00,1.90603,1.90607,1.90603,1.90606,41800000.0
2006-11-08 00:36:00,1.90598,1.90607,1.90597,1.90607,28700000.0
2006-11-08 00:37:00,1.906,1.9061,1.90592,1.9061,24000000.0
2006-11-08 00:38:00,1.90616,1.90627,1.90616,1.90616,44600000.0
2006-11-08 00:39:00,1.90635,1.90654,1.90635,1.9065,76799998.0
2006-11-08 00:40:00,1.90658,1.90661,1.90657,1.90657,43600001.0
2006-11-08 00:41:00,1.90653,1.90663,1.90652,1.90663,60900000.0
2006-11-08 00:42:00,1.90657,1.90658,1.90645,1.90645,58600001.0
2006-11-08 00:43:00,1.90649,1.90657,1.90649,1.90657,49799999.0
2006-11-08 00:44:00,1.9066,1.9066,1.90651,1.90658,95099997.0
2006-11-08 00:45:00,1.90658,1.90664,1.90656,1.90664,37300000.0
2006-11-08 00:46:00,1.90655,1.9066,1.90639,1.90651,60400000.0
2006-11-08 00:47:00,1.90648,1.90652,1.90641,1.9065,28300000.0
2006-11-08 00:48:00,1.90648,1.90659,1.90641,1.90659,43800000.0
2006-11-08 00:49:00,1.90656,1.90656,1.90647,1.90647,16300000.0
2006-11-08 00:50:00,1.9066,1.90665,1.9066,1.90665,31100000.0
2006-11-08 00:51:00,1.90682,1.90682,1.90678,1.90678,7200000.0
2006-11-08 00:52:00,1.90665,1.90679,1.90663,1.90675,145200002.0
2006-11-08 00:53:00,1.9067,1.90675,1.90665,1.90665,49299999.0
2006-11-08 00:54:00,1.90677,1.90697,1.90677,1.90697,38699999.0
2006-11-08 00:55:00,1.90694,1.90722,1.90694,1.90707,67100001.0
2006-11-08 00:56:00,1.90698,1.90728,1.90697,1.90728,48600000.0
2006-11-08 00:57:00,1.90731,1.90731,1.90708,1.90709,36600000.0
2006-11-08 00:58:00,1.90704,1.9071,1.90677,1.90677,77000000.0
2006-11-08 00:59:00,1.90676,1.90681,1.90669,1.90679,94500000.0
2006-11-08 01:00:00,1.90685,1.90698,1.90685,1.90698,15900000.0
2006-11-08 01:01:00,1.90694,1.90694,1.90685,1.90685,16200000.0
2006-11-08 01:02:00,1.90674,1.9069,1.90674,1.90686,36200000.0
2006-11-08 01:03:00,1.907,1.907,1.90671,1.90678,93299999.0
2006-11-08 01:04:00,1.90672,1.90675,1.90667,1.90668,88899999.0
2006-11-08 01:05:00,1.90672,1.90672,1.90652,1.90665,88999999.0
2006-11-08 01:06:00,1.9067,1.90675,1.9067,1.9067,19300000.0
2006-11-08 01:07:00,1.90673,1.90683,1.90673,1.9068,39000000.0
2006-11-08 01:08:00,1.9068,1.90685,1.9068,1.90685,17400000.0
2006-11-08 01:09:00,1.90675,1.90675,1.90619,1.90619,72799999.0
2006-11-08 01:10:00,1.90611,1.90611,1.9059,1.9059,47400000.0
2006-11-08 01:11:00,1.90594,1.90619,1.90594,1.90619,23300000.0
2006-11-08 01:12:00,1.90615,1.90619,1.90612,1.90612,58199999.0
2006-11-08 01:13:00,1.9061,1.9061,1.906,1.90603,17800000.0
2006-11-08 01:14:00,1.90584,1.90599,1.90583,1.90599,36000000.0
2006-11-08 01:15:00,1.906,1.90605,1.90592,1.90605,48200001.0
2006-11-08 01:16:00,1.90607,1.90607,1.90602,1.90602,62800000.0
2006-11-08 01:17:00,1.906,1.90605,1.90595,1.906,56100000.0
2006-11-08 01:18:00,1.90604,1.90604,1.90596,1.906,62100000.0
2006-11-08 01:19:00,1.90574,1.90574,1.90522,1.90522,30100000.0
2006-11-08 01:20:00,1.90528,1.90534,1.90514,1.90534,51599999.0
2006-11-08 01:21:00,1.90542,1.90542,1.90492,1.90505,68600000.0
2006-11-08 01:22:00,1.90513,1.90529,1.90513,1.90529,22400000.0
2006-11-08 01:23:00,1.90558,1.9059,1.90558,1.9058,51800000.0
2006-11-08 01:24:00,1.90582,1.90583,1.90567,1.90567,22600000.0
2006-11-08 01:25:00,1.90562,1.90565,1.90555,1.9056,73699999.0
2006-11-08 01:26:00,1.90565,1.90565,1.9056,1.90565,73400002.0
2006-11-08 01:27:00,1.90558,1.9056,1.9055,1.90551,106800000.0
2006-11-08 01:28:00,1.90533,1.90533,1.90505,1.90505,27700000.0
2006-11-08 01:29:00,1.90515,1.90515,1.90501,1.90515,55500000.0
2006-11-08 01:30:00,1.90532,1.90547,1.90532,1.90547,87100001.0
2006-11-08 01:31:00,1.90543,1.90543,1.90512,1.90516,44700000.0
2006-11-08 01:32:00,1.90504,1.90525,1.90504,1.90525,82199999.0
2006-11-08 01:33:00,1.90527,1.90528,1.90449,1.90455,38100000.0
2006-11-08 01:34:00,1.90453,1.90479,1.90445,1.90475,71000000.0
2006-11-08 01:35:00,1.90461,1.90461,1.90449,1.90455,53300000.0
2006-11-08 01:36:00,1.90453,1.90453,1.90443,1.90447,49499999.0
2006-11-08 01:37:00,1.90445,1.90465,1.90445,1.90446,62300000.0
2006-11-08 01:38:00,1.90443,1.90458,1.90443,1.90458,36200000.0
2006-11-08 01:39:00,1.90467,1.90473,1.90463,1.90473,54500000.0
2006-11-08 01:40:00,1.90468,1.90468,1.90464,1.90464,10900000.0
2006-11-08 01:41:00,1.90472,1.90507,1.90472,1.90479,72200001.0
2006-11-08 01:42:00,1.90478,1.90487,1.90466,1.90471,62400000.0
2006-11-08 01:43:00,1.90479,1.90492,1.90479,1.90492,36700000.0
2006-11-08 01:44:00,1.90479,1.90488,1.90471,1.90488,36800000.0
2006-11-08 01:45:00,1.90495,1.90495,1.9049,1.9049,24000000.0
2006-11-08 01:46:00,1.90478,1.90493,1.90478,1.90491,55900001.0
2006-11-08 01:47:00,1.90482,1.905,1.90476,1.90476,77100002.0
2006-11-08 01:48:00,1.90494,1.9052,1.90494,1.9052,41700000.0
2006-11-08 01:49:00,1.90512,1.90512,1.90497,1.90497,13200000.0
2006-11-08 01:50:00,1.90507,1.90507,1.90503,1.90503,6500000.0
2006-11-08 01:51:00,1.9051,1.90516,1.90505,1.90505,66500000.0
2006-11-08 01:52:00,1.90499,1.90501,1.90492,1.90492,82800000.0
2006-11-08 01:53:00,1.90499,1.9052,1.90499,1.9052,52900001.0
2006-11-08 01:54:00,1.90517,1.90529,1.90511,1.90512,123200001.0
2006-11-08 01:55:00,1.90532,1.90542,1.9052,1.90538,75700000.0
2006-11-08 01:56:00,1.90538,1.90538,1.90528,1.90537,19900000.0
2006-11-08 01:57:00,1.90536,1.90547,1.90534,1.90547,39500000.0
2006-11-08 01:58:00,1.90537,1.90537,1.90497,1.90525,33400000.0
2006-11-08 01:59:00,1.90528,1.90528,1.90524,1.90528,17800000.0
2006-11-08 02:00:00,1.90535,1.90543,1.90527,1.90538,81400001.0
2006-11-08 02:01:00,1.90549,1.9057,1.90549,1.90568,50300000.0
2006-11-08 02:02:00,1.90576,1.90596,1.90568,1.90596,101999998.0
2006-11-08 02:03:00,1.90615,1.90619,1.90598,1.90604,81399999.0
2006-11-08 02:04:00,1.90599,1.90609,1.90593,1.90593,35000000.0
2006-11-08 02:05:00,1.90589,1.90601,1.90589,1.90601,16000000.0
2006-11-08 02:06:00,1.90603,1.90611,1.906,1.90611,39200000.0
2006-11-08 02:07:00,1.90605,1.90609,1.90603,1.90609,62100000.0
2006-11-08 02:08:00,1.90619,1.90654,1.90619,1.90632,39500000.0
2006-11-08 02:09:00,1.90617,1.90619,1.90607,1.9061,68700000.0
2006-11-08 02:10:00,1.90618,1.90645,1.90617,1.90645,48599999.0
2006-11-08 02:11:00,1.9066,1.9066,1.90636,1.90652,49400000.0
2006-11-08 02:12:00,1.90648,1.90648,1.90635,1.90635,81600001.0
2006-11-08 02:13:00,1.90639,1.90666,1.90636,1.90665,80699999.0
2006-11-08 02:14:00,1.90658,1.90658,1.90624,1.90624,103199999.0
2006-11-08 02:15:00,1.90625,1.90625,1.90615,1.90625,23300000.0
2006-11-08 02:16:00,1.90624,1.90637,1.90624,1.90624,43100000.0
2006-11-08 02:17:00,1.90627,1.90636,1.90627,1.90636,17400000.0
2006-11-08 02:18:00,1.9064,1.90645,1.90635,1.90645,97600001.0
2006-11-08 02:19:00,1.9064,1.90645,1.90635,1.90645,66100000.0
2006-11-08 02:20:00,1.9064,1.9064,1.90613,1.90613,56600000.0
2006-11-08 02:21:00,1.9061,1.90615,1.90606,1.90611,56900001.0
2006-11-08 02:22:00,1.90604,1.90617,1.90583,1.90583,98399998.0
2006-11-08 02:23:00,1.90606,1.90612,1.90595,1.90595,55400000.0
2006-11-08 02:24:00,1.90592,1.90599,1.90592,1.90598,15800000.0
2006-11-08 02:25:00,1.90564,1.90564,1.90556,1.9056,49500000.0
2006-11-08 02:26:00,1.90558,1.90573,1.90543,1.90568,75900000.0
2006-11-08 02:27:00,1.90567,1.90592,1.90567,1.90592,25100000.0
2006-11-08 02:28:00,1.9058,1.90582,1.90569,1.90582,51200001.0
2006-11-08 02:29:00,1.90581,1.90581,1.90572,1.90577,35100000.0
2006-11-08 02:30:00,1.90574,1.90588,1.90574,1.90582,51400000.0
2006-11-08 02:31:00,1.90576,1.90576,1.90551,1.90551,52000000.0
2006-11-08 02:32:00,1.90575,1.90575,1.90567,1.9057,89200000.0
2006-11-08 02:33:00,1.90571,1.90583,1.90558,1.9057,49200000.0
2006-11-08 02:34:00,1.90563,1.90568,1.90563,1.90567,47500000.0
2006-11-08 02:35:00,1.90566,1.90566,1.90553,1.90553,25800000.0
2006-11-08 02:36:00,1.90549,1.9055,1.9054,1.90542,53199999.0
2006-11-08 02:37:00,1.90548,1.90548,1.90545,1.90545,4000000.0
2006-11-08 02:38:00,1.90538,1.90553,1.90538,1.90553,64100001.0
2006-11-08 02:39:00,1.90555,1.90555,1.90548,1.90555,32600000.0
2006-11-08 02:40:00,1.90544,1.90545,1.90537,1.90545,62799999.0
2006-11-08 02:41:00,1.90547,1.9055,1.90544,1.90548,46700000.0
2006-11-08 02:42:00,1.90552,1.90555,1.90548,1.90555,42799999.0
2006-11-08 02:43:00,1.90548,1.90551,1.90543,1.90543,24200001.0
2006-11-08 02:44:00,1.90535,1.90554,1.90535,1.90549,87299999.0
2006-11-08 02:45:00,1.90539,1.90545,1.90536,1.90536,87400002.0
2006-11-08 02:46:00,1.90541,1.90564,1.90541,1.90558,81900000.0
2006-11-08 02:47:00,1.9056,1.90565,1.90556,1.90563,53400000.0
2006-11-08 02:48:00,1.90566,1.90566,1.90548,1.90558,59100000.0
2006-11-08 02:49:00,1.90557,1.90583,1.90554,1.90573,108099998.0
2006-11-08 02:50:00,1.90562,1.90563,1.90562,1.90563,6200000.0
2006-11-08 02:51:00,1.90545,1.90555,1.90542,1.90555,64000000.0
2006-11-08 02:52:00,1.9055,1.9055,1.90545,1.90548,34200000.0
2006-11-08 02:53:00,1.90552,1.90552,1.90539,1.90546,64300000.0
2006-11-08 02:54:00,1.90555,1.90558,1.9055,1.90555,68200000.0
2006-11-08 02:55:00,1.9055,1.9055,1.90545,1.90545,7800000.0
2006-11-08 02:56:00,1.90557,1.90566,1.90552,1.90552,85300001.0
2006-11-08 02:57:00,1.90558,1.90563,1.9055,1.9055,107400003.0
2006-11-08 02:58:00,1.90557,1.90566,1.90556,1.90566,15900000.0
2006-11-08 02:59:00,1.90562,1.90562,1.90548,1.90548,15900000.0
2006-11-08 03:00:00,1.90554,1.90564,1.90551,1.90551,34800000.0
2006-11-08 03:01:00,1.9056,1.90571,1.9056,1.90562,104100001.0
2006-11-08 03:02:00,1.90553,1.90566,1.90553,1.90566,58400001.0
2006-11-08 03:03:00,1.9057,1.90594,1.90561,1.90594,91500001.0
2006-11-08 03:04:00,1.90593,1.90593,1.90584,1.90584,43800000.0
2006-11-08 03:05:00,1.90578,1.90588,1.90575,1.90575,91100000.0
2006-11-08 03:06:00,1.90566,1.90578,1.90564,1.90574,79500000.0
2006-11-08 03:07:00,1.9058,1.90585,1.9058,1.90585,14300000.0
2006-11-08 03:08:00,1.90585,1.90585,1.90585,1.90585,2400000.0
2006-11-08 03:09:00,1.9059,1.90592,1.90573,1.90589,117400002.0
2006-11-08 03:10:00,1.90597,1.90601,1.90595,1.90598,54600000.0
2006-11-08 03:11:00,1.90605,1.90605,1.906,1.906,19100000.0
2006-11-08 03:12:00,1.90608,1.90608,1.90595,1.906,42700000.0
2006-11-08 03:13:00,1.90584,1.90598,1.90584,1.9059,57700000.0
2006-11-08 03:14:00,1.90595,1.90603,1.9057,1.90585,89300000.0
2006-11-08 03:15:00,1.906,1.906,1.9059,1.9059,15400000.0
2006-11-08 03:16:00,1.90602,1.90602,1.90594,1.90598,8900000.0
2006-11-08 03:17:00,1.9059,1.90595,1.9059,1.90595,54800000.0
2006-11-08 03:18:00,1.9059,1.90592,1.90586,1.90591,45700001.0
2006-11-08 03:19:00,1.90587,1.90605,1.90587,1.90605,37800000.0
2006-11-08 03:20:00,1.90615,1.90615,1.9061,1.9061,16800000.0
2006-11-08 03:21:00,1.90607,1.90615,1.90605,1.90615,36100000.0
2006-11-08 03:22:00,1.90615,1.90626,1.90604,1.90604,90400000.0
2006-11-08 03:23:00,1.90607,1.9062,1.90601,1.90606,92400001.0
2006-11-08 03:24:00,1.90618,1.90627,1.90618,1.90627,1500000.0
2006-11-08 03:25:00,1.90624,1.90632,1.90623,1.90623,35400000.0
2006-11-08 03:26:00,1.9062,1.9063,1.90617,1.90619,56900001.0
2006-11-08 03:27:00,1.90613,1.90617,1.90613,1.90617,13500000.0
2006-11-08 03:28:00,1.90619,1.90619,1.90614,1.90614,8800000.0
2006-11-08 03:29:00,1.90625,1.90625,1.9062,1.9062,15100000.0
2006-11-08 03:30:00,1.90625,1.90625,1.9062,1.9062,30000000.0
2006-11-08 03:31:00,1.90622,1.90625,1.90622,1.90625,5200000.0
2006-11-08 03:32:00,1.90625,1.90625,1.90618,1.90625,39700000.0
2006-11-08 03:33:00,1.90612,1.90612,1.90609,1.90609,17500000.0
2006-11-08 03:34:00,1.90607,1.90607,1.90603,1.90603,18400000.0
2006-11-08 03:35:00,1.90606,1.90606,1.90604,1.90604,30499999.0
2006-11-08 03:36:00,1.90602,1.90616,1.90602,1.90616,61700000.0
2006-11-08 03:37:00,1.90621,1.90621,1.90614,1.90614,19200000.0
2006-11-08 03:38:00,1.90603,1.90606,1.90594,1.90594,96199999.0
2006-11-08 03:39:00,1.90598,1.90603,1.90592,1.90592,79600000.0
2006-11-08 03:40:00,1.90593,1.90593,1.90581,1.90587,16400000.0
2006-11-08 03:41:00,1.9058,1.90588,1.90577,1.90586,41500000.0
2006-11-08 03:42:00,1.90585,1.90595,1.90585,1.9059,72600000.0
2006-11-08 03:43:00,1.90591,1.906,1.90588,1.90592,57900000.0
2006-11-08 03:44:00,1.90592,1.906,1.90582,1.90582,65999999.0
2006-11-08 03:45:00,1.90594,1.90594,1.90585,1.90594,35870000.0
2006-11-08 03:46:00,1.90592,1.90601,1.90585,1.90585,37500000.0
2006-11-08 03:47:00,1.90592,1.906,1.90592,1.90597,28700000.0
2006-11-08 03:48:00,1.90591,1.90603,1.90587,1.90603,92400003.0
2006-11-08 03:49:00,1.90598,1.90598,1.9059,1.90597,42846994.0
2006-11-08 03:50:00,1.90592,1.90599,1.90586,1.90592,57499999.0
2006-11-08 03:51:00,1.90581,1.9059,1.90565,1.90565,82200001.0
2006-11-08 03:52:00,1.90573,1.90583,1.90568,1.90583,64000000.0
2006-11-08 03:53:00,1.90582,1.90591,1.90582,1.90587,103099997.0
2006-11-08 03:54:00,1.90585,1.90588,1.90572,1.90572,49400002.0
2006-11-08 03:55:00,1.9057,1.90575,1.9057,1.90575,16000000.0
2006-11-08 03:56:00,1.90574,1.90574,1.90563,1.90567,45500000.0
2006-11-08 03:57:00,1.90559,1.90567,1.90559,1.90567,40900000.0
2006-11-08 03:58:00,1.90568,1.90574,1.90561,1.90574,45200000.0
2006-11-08 03:59:00,1.9057,1.90578,1.9057,1.90578,33300000.0
2006-11-08 04:00:00,1.90575,1.90575,1.90575,1.90575,3000000.0
2006-11-08 04:01:00,1.90572,1.90572,1.9057,1.9057,10700000.0
2006-11-08 04:02:00,1.90572,1.90572,1.90568,1.90568,27400000.0
2006-11-08 04:03:00,1.90562,1.90568,1.90561,1.90568,26600000.0
2006-11-08 04:04:00,1.90566,1.9057,1.90562,1.90562,85399999.0
2006-11-08 04:05:00,1.90561,1.90573,1.90561,1.90573,23600000.0
2006-11-08 04:06:00,1.90565,1.90575,1.90565,1.9057,64800000.0
2006-11-08 04:07:00,1.9057,1.90575,1.90563,1.90563,44000000.0
2006-11-08 04:08:00,1.90575,1.90575,1.90565,1.90575,56300001.0
2006-11-08 04:09:00,1.90575,1.90575,1.90568,1.9057,83299999.0
2006-11-08 04:10:00,1.90572,1.90572,1.90558,1.90568,17900000.0
2006-11-08 04:11:00,1.90575,1.90575,1.9057,1.9057,36400000.0
2006-11-08 04:12:00,1.90573,1.90573,1.90566,1.90566,57800001.0
2006-11-08 04:13:00,1.90572,1.90572,1.90555,1.90555,104099999.0
2006-11-08 04:14:00,1.90557,1.90557,1.90541,1.90541,33200000.0
2006-11-08 04:15:00,1.9055,1.9055,1.90545,1.90548,42399999.0
2006-11-08 04:16:00,1.90542,1.90553,1.90542,1.90548,63200000.0
2006-11-08 04:17:00,1.90544,1.90544,1.90544,1.90544,19799999.0
2006-11-08 04:18:00,1.90545,1.90545,1.90534,1.90545,103000000.0
2006-11-08 04:19:00,1.90544,1.90544,1.90536,1.90536,7200000.0
2006-11-08 04:20:00,1.90522,1.90528,1.9052,1.9052,29100000.0
2006-11-08 04:21:00,1.90527,1.90533,1.90527,1.90533,61500000.0
2006-11-08 04:22:00,1.90528,1.90541,1.90519,1.90541,53699999.0
2006-11-08 04:23:00,1.90545,1.90545,1.9054,1.9054,46300000.0
2006-11-08 04:24:00,1.9055,1.90575,1.9055,1.90555,83900002.0
2006-11-08 04:25:00,1.90553,1.90557,1.90553,1.90557,21800000.0
2006-11-08 04:26:00,1.90565,1.90565,1.90555,1.9056,40100002.0
2006-11-08 04:27:00,1.90565,1.90565,1.90557,1.90565,59000000.0
2006-11-08 04:28:00,1.90558,1.90565,1.90555,1.90565,108799997.0
2006-11-08 04:29:00,1.9057,1.90578,1.90554,1.90568,73000000.0
2006-11-08 04:30:00,1.90574,1.90587,1.90574,1.90583,60100001.0
2006-11-08 04:31:00,1.90576,1.90585,1.90575,1.90585,58800000.0
2006-11-08 04:32:00,1.90589,1.90607,1.90589,1.906,29100000.0
2006-11-08 04:33:00,1.90588,1.9062,1.90588,1.906,41000000.0
2006-11-08 04:34:00,1.90618,1.90623,1.90606,1.90613,43400000.0
2006-11-08 04:35:00,1.90602,1.90622,1.90602,1.90622,23700000.0
2006-11-08 04:36:00,1.90618,1.90623,1.90609,1.90617,46900001.0
2006-11-08 04:37:00,1.90613,1.90613,1.90601,1.90602,76000000.0
2006-11-08 04:38:00,1.906,1.90601,1.90594,1.90597,35200000.0
2006-11-08 04:39:00,1.90592,1.90593,1.90581,1.90593,62999999.0
2006-11-08 04:40:00,1.90598,1.90598,1.9059,1.9059,24200000.0
2006-11-08 04:41:00,1.90579,1.90587,1.90567,1.90578,93200000.0
2006-11-08 04:42:00,1.9057,1.90584,1.9057,1.90577,48100000.0
2006-11-08 04:43:00,1.90577,1.90584,1.90576,1.90578,54100000.0
2006-11-08 04:44:00,1.90565,1.90577,1.90565,1.90577,43100000.0
2006-11-08 04:45:00,1.90572,1.90579,1.90566,1.90566,41400000.0
2006-11-08 04:46:00,1.90575,1.90575,1.9057,1.9057,29000001.0
2006-11-08 04:47:00,1.90568,1.90575,1.90568,1.9057,61900000.0
2006-11-08 04:48:00,1.90573,1.90573,1.9056,1.90568,77600000.0
2006-11-08 04:49:00,1.90572,1.90574,1.90568,1.90569,20400000.0
2006-11-08 04:50:00,1.90568,1.90572,1.90564,1.90564,33500000.0
2006-11-08 04:51:00,1.9057,1.90575,1.90567,1.90575,78200000.0
2006-11-08 04:52:00,1.90575,1.90575,1.90575,1.90575,3600000.0
2006-11-08 04:53:00,1.90561,1.90561,1.90557,1.90557,25500001.0
2006-11-08 04:54:00,1.90565,1.90571,1.90565,1.9057,32200000.0
2006-11-08 04:55:00,1.90555,1.90567,1.90555,1.90563,44699999.0
2006-11-08 04:56:00,1.90557,1.90557,1.90553,1.90553,31100000.0
2006-11-08 04:57:00,1.90567,1.90576,1.9056,1.9056,76200000.0
2006-11-08 04:58:00,1.90532,1.90532,1.90513,1.90518,48200000.0
2006-11-08 04:59:00,1.90518,1.90528,1.90518,1.90526,37399999.0
2006-11-08 05:00:00,1.90533,1.90553,1.90529,1.90538,43900000.0
2006-11-08 05:01:00,1.90538,1.90538,1.90532,1.90532,28500000.0
2006-11-08 05:02:00,1.90543,1.90543,1.9053,1.9053,14400000.0
2006-11-08 05:03:00,1.90533,1.9054,1.90527,1.90527,86100001.0
2006-11-08 05:04:00,1.9053,1.9053,1.9053,1.9053,900000.0
2006-11-08 05:05:00,1.90537,1.90542,1.90533,1.90537,35100000.0
2006-11-08 05:06:00,1.90529,1.90544,1.90529,1.90544,26400000.0
2006-11-08 05:07:00,1.90558,1.90558,1.9055,1.90553,21000000.0
2006-11-08 05:08:00,1.90558,1.90562,1.9055,1.90552,101200002.0
2006-11-08 05:09:00,1.90559,1.90559,1.90551,1.90551,55799998.0
2006-11-08 05:10:00,1.90548,1.90549,1.90542,1.90542,41700001.0
2006-11-08 05:11:00,1.90541,1.90552,1.90541,1.90552,36800000.0
2006-11-08 05:12:00,1.90555,1.90555,1.90555,1.90555,13300000.0
2006-11-08 05:13:00,1.90552,1.90561,1.90552,1.90558,64799999.0
2006-11-08 05:14:00,1.90556,1.90561,1.90554,1.90558,68700000.0
2006-11-08 05:15:00,1.90559,1.90559,1.90541,1.90548,99900001.0
2006-11-08 05:16:00,1.9055,1.9056,1.9055,1.90552,32700000.0
2006-11-08 05:17:00,1.90555,1.90562,1.90546,1.90561,41400000.0
2006-11-08 05:18:00,1.90564,1.90564,1.90555,1.90563,76200000.0
2006-11-08 05:19:00,1.90558,1.90562,1.90556,1.90562,33900000.0
2006-11-08 05:20:00,1.90556,1.90568,1.90556,1.90568,17500000.0
2006-11-08 05:21:00,1.90568,1.90574,1.90562,1.90568,35600000.0
2006-11-08 05:22:00,1.90568,1.90568,1.90548,1.90548,93400004.0
2006-11-08 05:23:00,1.90556,1.90556,1.90556,1.90556,23200000.0
2006-11-08 05:24:00,1.90552,1.90552,1.90544,1.90544,11500000.0
2006-11-08 05:25:00,1.9054,1.90545,1.9054,1.90545,10500000.0
2006-11-08 05:26:00,1.9055,1.90555,1.90548,1.90552,94899999.0
2006-11-08 05:27:00,1.90559,1.90565,1.9055,1.9055,45399999.0
2006-11-08 05:28:00,1.90558,1.90564,1.90556,1.90558,58700001.0
2006-11-08 05:29:00,1.90562,1.90568,1.90561,1.90568,51000000.0
2006-11-08 05:30:00,1.90565,1.90565,1.90556,1.90563,33300000.0
2006-11-08 05:31:00,1.90554,1.90563,1.90534,1.90538,88299999.0
2006-11-08 05:32:00,1.9056,1.9056,1.90558,1.9056,39900000.0
2006-11-08 05:33:00,1.9056,1.9056,1.90549,1.90551,68300001.0
2006-11-08 05:34:00,1.90554,1.90563,1.90529,1.90563,61700000.0
2006-11-08 05:35:00,1.90564,1.90571,1.90564,1.90571,4200000.0
2006-11-08 05:36:00,1.9057,1.90575,1.9057,1.90575,26900000.0
2006-11-08 05:37:00,1.90567,1.9057,1.90565,1.90565,32299999.0
2006-11-08 05:38:00,1.90577,1.90577,1.90572,1.90572,32800000.0
2006-11-08 05:39:00,1.9057,1.9057,1.90567,1.90567,10300000.0
2006-11-08 05:40:00,1.90575,1.90575,1.9056,1.9057,58600001.0
2006-11-08 05:41:00,1.90577,1.9059,1.90575,1.90575,112699998.0
2006-11-08 05:42:00,1.90585,1.90592,1.90578,1.90578,71600001.0
2006-11-08 05:43:00,1.90585,1.90591,1.90585,1.90585,19000000.0
2006-11-08 05:44:00,1.90585,1.90585,1.90578,1.90578,30300000.0
2006-11-08 05:45:00,1.90575,1.9059,1.90574,1.9059,39099999.0
2006-11-08 05:46:00,1.90581,1.90584,1.90581,1.90584,5500000.0
2006-11-08 05:47:00,1.90578,1.9059,1.90576,1.9059,85299999.0
2006-11-08 05:48:00,1.90592,1.90593,1.90584,1.90593,50600000.0
2006-11-08 05:49:00,1.90583,1.9059,1.90583,1.9059,23900000.0
2006-11-08 05:50:00,1.9059,1.90592,1.90578,1.90588,43100000.0
2006-11-08 05:51:00,1.90588,1.90592,1.90587,1.90587,6300000.0
2006-11-08 05:52:00,1.9058,1.90585,1.9058,1.90585,25200000.0
2006-11-08 05:53:00,1.90579,1.90583,1.90567,1.90574,52199999.0
2006-11-08 05:54:00,1.9058,1.90596,1.90574,1.90582,74300001.0
2006-11-08 05:55:00,1.90571,1.90583,1.90571,1.90578,47600000.0
2006-11-08 05:56:00,1.90587,1.90595,1.90587,1.9059,56000000.0
2006-11-08 05:57:00,1.90592,1.90593,1.90581,1.90593,34800000.0
2006-11-08 05:58:00,1.90595,1.90595,1.90585,1.9059,70599999.0
2006-11-08 05:59:00,1.90588,1.90595,1.90584,1.90595,87799999.0
2006-11-08 06:00:00,1.90597,1.90602,1.90592,1.90592,137500002.0
2006-11-08 06:01:00,1.906,1.906,1.90589,1.90589,36400001.0
2006-11-08 06:02:00,1.90574,1.90585,1.90559,1.90585,37600000.0
2006-11-08 06:03:00,1.90597,1.90597,1.90585,1.90595,89300000.0
2006-11-08 06:04:00,1.90595,1.90595,1.90595,1.90595,1200000.0
2006-11-08 06:05:00,1.90583,1.90589,1.90572,1.90582,83300001.0
2006-11-08 06:06:00,1.90582,1.90584,1.90578,1.90578,86399998.0
2006-11-08 06:07:00,1.90581,1.90598,1.90581,1.9059,57300001.0
2006-11-08 06:08:00,1.90586,1.90589,1.90586,1.90589,36100001.0
2006-11-08 06:09:00,1.90568,1.9059,1.90568,1.90581,58199998.0
2006-11-08 06:10:00,1.9058,1.90592,1.90579,1.90592,26700000.0
2006-11-08 06:11:00,1.906,1.906,1.90568,1.90568,45100000.0
2006-11-08 06:12:00,1.90592,1.90592,1.90579,1.90581,71600001.0
2006-11-08 06:13:00,1.90582,1.90588,1.90581,1.90581,36200000.0
2006-11-08 06:14:00,1.90584,1.90584,1.90584,1.90584,25100000.0
2006-11-08 06:15:00,1.90596,1.90603,1.9059,1.90603,45500001.0
2006-11-08 06:16:00,1.906,1.90607,1.90595,1.90595,93300001.0
2006-11-08 06:17:00,1.90598,1.90601,1.90591,1.90591,53800000.0
2006-11-08 06:18:00,1.90591,1.90602,1.90591,1.90602,49900000.0
2006-11-08 06:19:00,1.90598,1.90598,1.90598,1.90598,12700000.0
2006-11-08 06:20:00,1.906,1.906,1.90582,1.90594,29500000.0
2006-11-08 06:21:00,1.90597,1.90609,1.90574,1.90578,71700001.0
2006-11-08 06:22:00,1.90584,1.90589,1.90575,1.90587,68199999.0
2006-11-08 06:23:00,1.90587,1.90587,1.90576,1.90586,38200000.0
2006-11-08 06:24:00,1.90597,1.90601,1.90593,1.906,132299998.0
2006-11-08 06:25:00,1.90606,1.90606,1.90587,1.90603,38500000.0
2006-11-08 06:26:00,1.90601,1.90603,1.90589,1.90603,54400000.0
2006-11-08 06:27:00,1.906,1.90608,1.90597,1.90608,36800000.0
2006-11-08 06:28:00,1.906,1.906,1.90578,1.90579,29100000.0
2006-11-08 06:29:00,1.90594,1.90598,1.90594,1.90598,44799999.0
2006-11-08 06:30:00,1.90585,1.90593,1.90582,1.90593,33600000.0
2006-11-08 06:31:00,1.90588,1.90595,1.90588,1.9059,39400000.0
2006-11-08 06:32:00,1.9059,1.9059,1.90587,1.9059,119399997.0
2006-11-08 06:33:00,1.90597,1.90597,1.90569,1.90572,51200000.0
2006-11-08 06:34:00,1.90585,1.90595,1.90585,1.90592,29300000.0
2006-11-08 06:35:00,1.90605,1.90608,1.90578,1.90583,115600000.0
2006-11-08 06:36:00,1.90592,1.90592,1.90583,1.90588,42800000.0
2006-11-08 06:37:00,1.9059,1.9059,1.9059,1.9059,27100000.0
2006-11-08 06:38:00,1.90599,1.90601,1.90599,1.90601,9600000.0
2006-11-08 06:39:00,1.90611,1.90624,1.90611,1.90624,8700000.0
2006-11-08 06:40:00,1.90605,1.90642,1.90602,1.90636,89499998.0
2006-11-08 06:41:00,1.90635,1.90635,1.90628,1.90635,63200000.0
2006-11-08 06:42:00,1.90633,1.90633,1.90621,1.90627,67099998.0
2006-11-08 06:43:00,1.90633,1.90633,1.90622,1.90622,20400000.0
2006-11-08 06:44:00,1.90633,1.90644,1.90631,1.90631,57600001.0
2006-11-08 06:45:00,1.90628,1.90628,1.90611,1.90614,42000000.0
2006-11-08 06:46:00,1.90623,1.90623,1.90611,1.90613,30500000.0
2006-11-08 06:47:00,1.90612,1.90629,1.90612,1.90617,39800000.0
2006-11-08 06:48:00,1.90627,1.90633,1.90622,1.90627,50400000.0
2006-11-08 06:49:00,1.9062,1.90632,1.90618,1.90627,96399998.0
2006-11-08 06:50:00,1.90623,1.90627,1.90616,1.90616,57300001.0
2006-11-08 06:51:00,1.90624,1.90635,1.90618,1.90622,68600000.0
2006-11-08 06:52:00,1.9062,1.90625,1.90595,1.90595,41000001.0
2006-11-08 06:53:00,1.90626,1.90633,1.90625,1.90633,29100000.0
2006-11-08 06:54:00,1.90635,1.90635,1.9063,1.90635,94100001.0
2006-11-08 06:55:00,1.90628,1.90628,1.90607,1.90607,19100000.0
2006-11-08 06:56:00,1.90599,1.90619,1.90599,1.90607,50100000.0
2006-11-08 06:57:00,1.90614,1.90626,1.90614,1.90622,66400000.0
2006-11-08 06:58:00,1.90615,1.90629,1.90615,1.90623,31800000.0
2006-11-08 06:59:00,1.90623,1.90631,1.9062,1.9062,37900000.0
2006-11-08 07:00:00,1.90635,1.90635,1.90628,1.90628,38300000.0
2006-11-08 07:01:00,1.90639,1.90648,1.90618,1.90619,63400000.0
2006-11-08 07:02:00,1.90627,1.90631,1.90627,1.90631,16900000.0
2006-11-08 07:03:00,1.90628,1.9064,1.90623,1.90623,102099999.0
2006-11-08 07:04:00,1.9063,1.9064,1.9063,1.90632,11700000.0
2006-11-08 07:05:00,1.90635,1.9065,1.90632,1.90642,68699998.0
2006-11-08 07:06:00,1.90638,1.9067,1.90637,1.9067,57250001.0
2006-11-08 07:07:00,1.90672,1.90694,1.90672,1.90678,40200000.0
2006-11-08 07:08:00,1.9067,1.9067,1.90638,1.90643,44100000.0
2006-11-08 07:09:00,1.90637,1.90638,1.90627,1.90632,43200000.0
2006-11-08 07:10:00,1.90634,1.90641,1.90634,1.90641,18000000.0
2006-11-08 07:11:00,1.90634,1.90634,1.90631,1.90631,16200000.0
2006-11-08 07:12:00,1.90646,1.90647,1.90646,1.90647,9200000.0
2006-11-08 07:13:00,1.90656,1.90656,1.9064,1.90645,84100000.0
2006-11-08 07:14:00,1.90645,1.90656,1.90643,1.90647,89599999.0
2006-11-08 07:15:00,1.90655,1.90655,1.9064,1.90655,103300000.0
2006-11-08 07:16:00,1.90655,1.90655,1.9065,1.90653,14000000.0
2006-11-08 07:17:00,1.90653,1.90671,1.90645,1.90671,53700000.0
2006-11-08 07:18:00,1.90663,1.90663,1.90648,1.90648,23500000.0
2006-11-08 07:19:00,1.9064,1.90645,1.90637,1.90637,46700000.0
2006-11-08 07:20:00,1.90638,1.90645,1.90635,1.90645,40800000.0
2006-11-08 07:21:00,1.9064,1.90648,1.9064,1.90645,47300000.0
2006-11-08 07:22:00,1.90633,1.90633,1.90621,1.90625,61900002.0
2006-11-08 07:23:00,1.90621,1.90621,1.90614,1.90614,22700000.0
2006-11-08 07:24:00,1.90602,1.90622,1.90602,1.90618,60600001.0
2006-11-08 07:25:00,1.90618,1.90622,1.90606,1.90618,98800001.0
2006-11-08 07:26:00,1.90618,1.9062,1.90612,1.90613,90899999.0
2006-11-08 07:27:00,1.906,1.90621,1.906,1.90616,85400001.0
2006-11-08 07:28:00,1.90614,1.90614,1.90614,1.90614,28700000.0
2006-11-08 07:29:00,1.90615,1.90615,1.90615,1.90615,3200000.0
2006-11-08 07:30:00,1.90621,1.90621,1.90614,1.90614,10100000.0
2006-11-08 07:31:00,1.90613,1.90619,1.90612,1.90612,69699999.0
2006-11-08 07:32:00,1.90603,1.90624,1.90603,1.90613,44900000.0
2006-11-08 07:33:00,1.90618,1.90622,1.90613,1.90617,58200000.0
2006-11-08 07:34:00,1.90608,1.90608,1.90594,1.90594,82100000.0
2006-11-08 07:35:00,1.90595,1.90598,1.90582,1.90598,88300001.0
2006-11-08 07:36:00,1.90609,1.90614,1.90609,1.90611,54500000.0
2006-11-08 07:37:00,1.90603,1.90603,1.90591,1.90591,31100000.0
2006-11-08 07:38:00,1.9059,1.90597,1.90576,1.90594,70000000.0
2006-11-08 07:39:00,1.90597,1.90602,1.90589,1.90602,32699999.0
2006-11-08 07:40:00,1.90597,1.906,1.9059,1.9059,48699998.0
2006-11-08 07:41:00,1.90601,1.90601,1.90594,1.90594,10700000.0
2006-11-08 07:42:00,1.9059,1.90595,1.90585,1.90585,39600000.0
2006-11-08 07:43:00,1.90594,1.90594,1.90571,1.90571,60000000.0
2006-11-08 07:44:00,1.90573,1.90579,1.90563,1.90577,80400001.0
2006-11-08 07:45:00,1.9058,1.90588,1.90575,1.90575,16500000.0
2006-11-08 07:46:00,1.90568,1.90578,1.90568,1.90578,40900000.0
2006-11-08 07:47:00,1.90587,1.90596,1.90574,1.90596,52599999.0
2006-11-08 07:48:00,1.90598,1.90627,1.90595,1.90603,112999999.0
2006-11-08 07:49:00,1.906,1.90607,1.906,1.90605,40100000.0
2006-11-08 07:50:00,1.90597,1.90597,1.9059,1.9059,18100000.0
2006-11-08 07:51:00,1.90594,1.90604,1.90594,1.90604,55599998.0
2006-11-08 07:52:00,1.90613,1.90613,1.90606,1.90607,24700000.0
2006-11-08 07:53:00,1.90598,1.90598,1.90598,1.90598,37000000.0
2006-11-08 07:54:00,1.90605,1.90605,1.90598,1.906,29899999.0
2006-11-08 07:55:00,1.906,1.906,1.906,1.906,2000000.0
2006-11-08 07:56:00,1.90611,1.90612,1.90606,1.90607,52899999.0
2006-11-08 07:57:00,1.90608,1.90611,1.906,1.90603,50599999.0
2006-11-08 07:58:00,1.90597,1.90612,1.90597,1.90612,14300000.0
2006-11-08 07:59:00,1.9061,1.90615,1.906,1.90608,28400000.0
2006-11-08 08:00:00,1.90611,1.90638,1.90611,1.90636,72999999.0
2006-11-08 08:01:00,1.90635,1.90635,1.90625,1.90625,108100000.0
2006-11-08 08:02:00,1.9063,1.90634,1.90614,1.90629,132900000.0
2006-11-08 08:03:00,1.90624,1.90625,1.90614,1.90616,20500000.0
2006-11-08 08:04:00,1.90618,1.90619,1.90604,1.90608,148699999.0
2006-11-08 08:05:00,1.90603,1.90609,1.90585,1.90605,86000000.0
2006-11-08 08:06:00,1.90605,1.90621,1.90605,1.90621,76200001.0
2006-11-08 08:07:00,1.90605,1.90614,1.90598,1.906,76599998.0
2006-11-08 08:08:00,1.906,1.90605,1.90595,1.90605,46899999.0
2006-11-08 08:09:00,1.90598,1.90612,1.90598,1.90612,44400000.0
2006-11-08 08:10:00,1.9061,1.90615,1.90603,1.90607,89200001.0
2006-11-08 08:11:00,1.90603,1.90603,1.90595,1.90598,39200000.0
2006-11-08 08:12:00,1.906,1.90611,1.906,1.90608,57100000.0
2006-11-08 08:13:00,1.90602,1.90605,1.90596,1.90596,41900000.0
2006-11-08 08:14:00,1.90597,1.90598,1.90589,1.90595,55800001.0
2006-11-08 08:15:00,1.90602,1.90611,1.90596,1.90601,66599999.0
2006-11-08 08:16:00,1.90602,1.90602,1.90585,1.90598,24900000.0
2006-11-08 08:17:00,1.90599,1.90604,1.9059,1.90599,75799999.0
2006-11-08 08:18:00,1.90602,1.9061,1.90596,1.90596,38800000.0
2006-11-08 08:19:00,1.90607,1.90621,1.90607,1.9061,62000000.0
2006-11-08 08:20:00,1.90611,1.90611,1.90591,1.90611,25300000.0
2006-11-08 08:21:00,1.9061,1.90615,1.90607,1.90608,48700000.0
2006-11-08 08:22:00,1.90615,1.90615,1.90615,1.90615,52800000.0
2006-11-08 08:23:00,1.90611,1.90611,1.90609,1.90609,15700000.0
2006-11-08 08:24:00,1.90595,1.906,1.90579,1.906,31100001.0
2006-11-08 08:25:00,1.906,1.90611,1.90598,1.90599,46100000.0
2006-11-08 08:26:00,1.90595,1.90606,1.90595,1.90606,105500000.0
2006-11-08 08:27:00,1.90612,1.9062,1.90605,1.90611,144400002.0
2006-11-08 08:28:00,1.90603,1.90617,1.90603,1.90608,131800001.0
2006-11-08 08:29:00,1.9061,1.9061,1.9061,1.9061,8000000.0
2006-11-08 08:30:00,1.90609,1.90619,1.90608,1.90616,71900000.0
2006-11-08 08:31:00,1.90616,1.90624,1.90609,1.90617,50500001.0
2006-11-08 08:32:00,1.90612,1.90612,1.90598,1.90601,48000000.0
2006-11-08 08:33:00,1.90597,1.90597,1.90587,1.90596,43600000.0
2006-11-08 08:34:00,1.90563,1.90608,1.90563,1.90598,55600000.0
2006-11-08 08:35:00,1.90603,1.90603,1.90589,1.9059,65499999.0
2006-11-08 08:36:00,1.90601,1.90617,1.90601,1.90617,13200000.0
2006-11-08 08:37:00,1.90615,1.90616,1.90607,1.90608,91000000.0
2006-11-08 08:38:00,1.90617,1.90629,1.90614,1.90618,105600000.0
2006-11-08 08:39:00,1.90613,1.90613,1.90607,1.90609,56200001.0
2006-11-08 08:40:00,1.90606,1.90635,1.90606,1.90613,151299997.0
2006-11-08 08:41:00,1.90623,1.90623,1.90606,1.90608,65099999.0
2006-11-08 08:42:00,1.90615,1.9062,1.90598,1.90605,67300000.0
2006-11-08 08:43:00,1.90611,1.90611,1.9059,1.9059,66099999.0
2006-11-08 08:44:00,1.90594,1.90594,1.90593,1.90593,2800000.0
2006-11-08 08:45:00,1.90608,1.90608,1.90595,1.906,77200001.0
2006-11-08 08:46:00,1.90602,1.90614,1.90602,1.90614,49300001.0
2006-11-08 08:47:00,1.90613,1.90613,1.90602,1.90602,68000000.0
2006-11-08 08:48:00,1.90608,1.90613,1.90603,1.90605,37900000.0
2006-11-08 08:49:00,1.90614,1.90614,1.90603,1.90603,29100000.0
2006-11-08 08:50:00,1.90612,1.90635,1.90612,1.90631,56000000.0
2006-11-08 08:51:00,1.90621,1.90632,1.90618,1.90618,79500002.0
2006-11-08 08:52:00,1.9062,1.90627,1.9062,1.90625,27200000.0
2006-11-08 08:53:00,1.90617,1.90631,1.90617,1.90621,33500000.0
2006-11-08 08:54:00,1.9062,1.9062,1.90618,1.9062,53200000.0
2006-11-08 08:55:00,1.90618,1.90638,1.90618,1.90634,75800001.0
2006-11-08 08:56:00,1.90623,1.90636,1.90616,1.90627,96700000.0
2006-11-08 08:57:00,1.90629,1.90629,1.90626,1.90626,26999999.0
2006-11-08 08:58:00,1.90628,1.9063,1.90625,1.9063,36400000.0
2006-11-08 08:59:00,1.90631,1.90631,1.9062,1.9062,47100000.0
2006-11-08 09:00:00,1.90615,1.90615,1.90597,1.90597,72000001.0
2006-11-08 09:01:00,1.90597,1.90597,1.90589,1.90589,25600000.0
2006-11-08 09:02:00,1.90578,1.90586,1.90562,1.90562,70400000.0
2006-11-08 09:03:00,1.90562,1.90574,1.9056,1.90567,48400000.0
2006-11-08 09:04:00,1.90565,1.90578,1.90565,1.90565,101100002.0
2006-11-08 09:05:00,1.90567,1.90571,1.90561,1.9057,93700002.0
2006-11-08 09:06:00,1.90565,1.90565,1.9056,1.90562,17100000.0
2006-11-08 09:07:00,1.90564,1.90595,1.90564,1.90568,101700001.0
2006-11-08 09:08:00,1.90566,1.90577,1.90557,1.90568,75299999.0
2006-11-08 09:09:00,1.90578,1.90579,1.90565,1.90567,45100000.0
2006-11-08 09:10:00,1.90566,1.90566,1.90557,1.90564,57500000.0
2006-11-08 09:11:00,1.9055,1.90559,1.9055,1.90551,34100000.0
2006-11-08 09:12:00,1.90557,1.90561,1.90547,1.90549,59600001.0
2006-11-08 09:13:00,1.90548,1.90548,1.90539,1.90541,49500000.0
2006-11-08 09:14:00,1.90535,1.90553,1.90519,1.90553,32400000.0
2006-11-08 09:15:00,1.90543,1.90543,1.90528,1.9053,27500000.0
2006-11-08 09:16:00,1.90519,1.90519,1.90507,1.90507,86900000.0
2006-11-08 09:17:00,1.90507,1.90516,1.90434,1.90434,95899998.0
2006-11-08 09:18:00,1.90418,1.90438,1.90418,1.90425,97200000.0
2006-11-08 09:19:00,1.90433,1.90441,1.90422,1.90422,89999997.0
2006-11-08 09:20:00,1.90432,1.90447,1.90425,1.90434,43200000.0
2006-11-08 09:21:00,1.90431,1.90434,1.90412,1.90434,53399999.0
2006-11-08 09:22:00,1.90415,1.90415,1.90385,1.90385,11700000.0
2006-11-08 09:23:00,1.90373,1.90376,1.90361,1.90362,67800001.0
2006-11-08 09:24:00,1.90353,1.90365,1.90346,1.90365,75800001.0
2006-11-08 09:25:00,1.90361,1.90369,1.90357,1.90367,67499998.0
2006-11-08 09:26:00,1.90379,1.90379,1.90376,1.90376,19700000.0
2006-11-08 09:27:00,1.9039,1.90393,1.90379,1.90393,72400000.0
2006-11-08 09:28:00,1.90395,1.90446,1.90395,1.90436,79199999.0
2006-11-08 09:29:00,1.90435,1.90451,1.90434,1.90451,90300001.0
2006-11-08 09:30:00,1.90447,1.90452,1.90418,1.90424,96200001.0
2006-11-08 09:31:00,1.90426,1.90426,1.90381,1.90388,173899999.0
2006-11-08 09:32:00,1.90388,1.90397,1.90388,1.90388,55300000.0
2006-11-08 09:33:00,1.90403,1.90407,1.90403,1.90407,18000000.0
2006-11-08 09:34:00,1.90421,1.90446,1.90421,1.9044,93800000.0
2006-11-08 09:35:00,1.90435,1.90453,1.90435,1.90453,92099999.0
2006-11-08 09:36:00,1.90445,1.90461,1.90445,1.90456,89199999.0
2006-11-08 09:37:00,1.90466,1.90509,1.90466,1.90503,52499999.0
2006-11-08 09:38:00,1.90527,1.9057,1.90527,1.90566,32700000.0
2006-11-08 09:39:00,1.90563,1.90572,1.90562,1.90563,77600000.0
2006-11-08 09:40:00,1.90553,1.90557,1.90552,1.90552,41100001.0
2006-11-08 09:41:00,1.90553,1.90595,1.90553,1.90595,83800001.0
2006-11-08 09:42:00,1.90626,1.90641,1.90612,1.90612,45700000.0
2006-11-08 09:43:00,1.90608,1.90612,1.90578,1.90578,102699998.0
2006-11-08 09:44:00,1.90575,1.90576,1.90566,1.9057,142100000.0
2006-11-08 09:45:00,1.90561,1.90561,1.90537,1.90537,62199998.0
2006-11-08 09:46:00,1.90553,1.90557,1.90538,1.9054,58399999.0
2006-11-08 09:47:00,1.90527,1.90527,1.90517,1.9052,35400000.0
2006-11-08 09:48:00,1.90522,1.90527,1.90516,1.90526,74100000.0
2006-11-08 09:49:00,1.90577,1.90633,1.90567,1.90633,64099999.0
2006-11-08 09:50:00,1.90629,1.90629,1.90619,1.90619,33600001.0
2006-11-08 09:51:00,1.90605,1.90615,1.90595,1.90615,53400000.0
2006-11-08 09:52:00,1.90625,1.90654,1.90625,1.90654,83200000.0
2006-11-08 09:53:00,1.90641,1.90652,1.90625,1.90625,64500001.0
2006-11-08 09:54:00,1.90616,1.90625,1.90612,1.90621,42900000.0
2006-11-08 09:55:00,1.90619,1.90629,1.90605,1.90625,135700000.0
2006-11-08 09:56:00,1.90615,1.90615,1.90607,1.90615,72500000.0
2006-11-08 09:57:00,1.90617,1.90617,1.90591,1.90598,44899999.0
2006-11-08 09:58:00,1.90609,1.90609,1.906,1.90601,68000002.0
2006-11-08 09:59:00,1.90593,1.90605,1.90593,1.90605,74700000.0
2006-11-08 10:00:00,1.90597,1.90597,1.90581,1.90581,35600000.0
2006-11-08 10:01:00,1.90585,1.90593,1.9058,1.90593,93600001.0
2006-11-08 10:02:00,1.90597,1.90605,1.90597,1.90601,42300000.0
2006-11-08 10:03:00,1.90603,1.90603,1.90583,1.90583,52200001.0
2006-11-08 10:04:00,1.90586,1.90586,1.90576,1.90581,42300000.0
2006-11-08 10:05:00,1.90573,1.90573,1.90558,1.90565,39900000.0
2006-11-08 10:06:00,1.90563,1.90569,1.90556,1.90558,57900000.0
2006-11-08 10:07:00,1.90563,1.90573,1.90563,1.90573,16600000.0
2006-11-08 10:08:00,1.90569,1.90585,1.90566,1.90585,48500000.0
2006-11-08 10:09:00,1.90592,1.90605,1.90587,1.90605,61200000.0
2006-11-08 10:10:00,1.90607,1.9062,1.90601,1.90606,129000002.0
2006-11-08 10:11:00,1.90599,1.90604,1.90594,1.90595,55900000.0
2006-11-08 10:12:00,1.90592,1.90597,1.90588,1.90597,71000000.0
2006-11-08 10:13:00,1.90586,1.90591,1.90562,1.90562,47100000.0
2006-11-08 10:14:00,1.90544,1.90571,1.90544,1.90571,31400000.0
2006-11-08 10:15:00,1.90577,1.9059,1.90573,1.90578,42700000.0
2006-11-08 10:16:00,1.90562,1.90564,1.90539,1.90539,73200002.0
2006-11-08 10:17:00,1.90542,1.9055,1.90537,1.90537,29000000.0
2006-11-08 10:18:00,1.90531,1.90531,1.90516,1.90525,61999999.0
2006-11-08 10:19:00,1.9052,1.90542,1.9052,1.90542,83599999.0
2006-11-08 10:20:00,1.90534,1.90534,1.90523,1.9053,130300001.0
2006-11-08 10:21:00,1.9053,1.90535,1.90528,1.90535,67100000.0
2006-11-08 10:22:00,1.90534,1.90569,1.90529,1.90566,70499999.0
2006-11-08 10:23:00,1.90567,1.90613,1.90561,1.90613,64100000.0
2006-11-08 10:24:00,1.90606,1.90606,1.90579,1.90579,19300000.0
2006-11-08 10:25:00,1.90568,1.90577,1.90565,1.90575,68800002.0
2006-11-08 10:26:00,1.90582,1.906,1.90582,1.906,66600001.0
2006-11-08 10:27:00,1.90595,1.90595,1.90564,1.90564,42499999.0
2006-11-08 10:28:00,1.90562,1.90568,1.90562,1.90568,42600001.0
2006-11-08 10:29:00,1.90563,1.90584,1.90563,1.90579,30000000.0
2006-11-08 10:30:00,1.90588,1.90596,1.90586,1.90586,81800000.0
2006-11-08 10:31:00,1.90579,1.90583,1.90575,1.90577,60500000.0
2006-11-08 10:32:00,1.90572,1.90577,1.90569,1.9057,49100000.0
2006-11-08 10:33:00,1.90577,1.90578,1.90559,1.90568,41900000.0
2006-11-08 10:34:00,1.90565,1.90581,1.90565,1.90581,56800000.0
2006-11-08 10:35:00,1.90583,1.90583,1.90571,1.90571,74600000.0
2006-11-08 10:36:00,1.90576,1.90579,1.90567,1.90577,68399998.0
2006-11-08 10:37:00,1.9058,1.90585,1.90577,1.90585,94299999.0
2006-11-08 10:38:00,1.90586,1.90595,1.90583,1.90595,91400001.0
2006-11-08 10:39:00,1.90595,1.90595,1.90582,1.90582,85299999.0
2006-11-08 10:40:00,1.90592,1.906,1.90587,1.90592,51200000.0
2006-11-08 10:41:00,1.90594,1.90604,1.90593,1.90593,56100001.0
2006-11-08 10:42:00,1.90598,1.90598,1.90572,1.9058,45100000.0
2006-11-08 10:43:00,1.90591,1.90643,1.90591,1.90643,72399999.0
2006-11-08 10:44:00,1.90638,1.90663,1.90628,1.90661,57900001.0
2006-11-08 10:45:00,1.90643,1.90678,1.90643,1.90678,60300000.0
2006-11-08 10:46:00,1.9067,1.90688,1.90667,1.90682,91099997.0
2006-11-08 10:47:00,1.90695,1.90765,1.90695,1.90765,42199999.0
2006-11-08 10:48:00,1.90769,1.90787,1.90765,1.90773,64900000.0
2006-11-08 10:49:00,1.90762,1.90771,1.90755,1.90769,73999999.0
2006-11-08 10:50:00,1.90766,1.90766,1.90735,1.90735,75200002.0
2006-11-08 10:51:00,1.90737,1.90746,1.9073,1.90739,135600001.0
2006-11-08 10:52:00,1.90742,1.90751,1.90734,1.90738,49300000.0
2006-11-08 10:53:00,1.90746,1.90752,1.90737,1.90743,78300000.0
2006-11-08 10:54:00,1.90751,1.90763,1.90739,1.90759,53700000.0
2006-11-08 10:55:00,1.90763,1.90768,1.90749,1.90768,86500000.0
2006-11-08 10:56:00,1.90757,1.90766,1.9075,1.90766,92100001.0
2006-11-08 10:57:00,1.90768,1.90791,1.90765,1.90791,38900001.0
2006-11-08 10:58:00,1.90799,1.90809,1.90794,1.908,57500000.0
2006-11-08 10:59:00,1.90803,1.90819,1.90803,1.90815,96799999.0
2006-11-08 11:00:00,1.90817,1.90817,1.90798,1.90798,30800000.0
2006-11-08 11:01:00,1.90799,1.90801,1.9079,1.90798,99799997.0
2006-11-08 11:02:00,1.908,1.90805,1.90798,1.90798,78299998.0
2006-11-08 11:03:00,1.908,1.90802,1.90787,1.90802,79500001.0
2006-11-08 11:04:00,1.90815,1.90817,1.90798,1.90798,80499999.0
2006-11-08 11:05:00,1.90805,1.90846,1.90805,1.90837,114799999.0
2006-11-08 11:06:00,1.9085,1.90867,1.9085,1.90863,99199999.0
2006-11-08 11:07:00,1.90857,1.90857,1.90846,1.90852,42700000.0
2006-11-08 11:08:00,1.90857,1.90857,1.90836,1.9084,65400001.0
2006-11-08 11:09:00,1.90843,1.9085,1.90843,1.90847,80799999.0
2006-11-08 11:10:00,1.90839,1.90839,1.9083,1.90832,101300001.0
2006-11-08 11:11:00,1.9083,1.90835,1.90829,1.9083,49800001.0
2006-11-08 11:12:00,1.90841,1.90845,1.90826,1.90826,96099999.0
2006-11-08 11:13:00,1.90829,1.90843,1.90828,1.90843,43800000.0
2006-11-08 11:14:00,1.90837,1.90838,1.9083,1.90838,58499998.0
2006-11-08 11:15:00,1.90844,1.90858,1.90839,1.9085,123100000.0
2006-11-08 11:16:00,1.90842,1.90853,1.90833,1.90853,50800000.0
2006-11-08 11:17:00,1.90853,1.90868,1.90844,1.90866,64300000.0
2006-11-08 11:18:00,1.90865,1.9087,1.90846,1.90858,94200000.0
2006-11-08 11:19:00,1.9085,1.90865,1.90849,1.90854,66700000.0
2006-11-08 11:20:00,1.9085,1.90852,1.90839,1.90845,86200000.0
2006-11-08 11:21:00,1.90871,1.90895,1.90871,1.9088,95200000.0
2006-11-08 11:22:00,1.90877,1.90888,1.90871,1.90871,92100001.0
2006-11-08 11:23:00,1.90862,1.90865,1.90854,1.90854,98200000.0
2006-11-08 11:24:00,1.90865,1.90871,1.90858,1.90866,91699999.0
2006-11-08 11:25:00,1.90858,1.90873,1.90858,1.9087,91200001.0
2006-11-08 11:26:00,1.9088,1.90893,1.90848,1.90848,61099999.0
2006-11-08 11:27:00,1.90846,1.90902,1.90846,1.90902,62500000.0
2006-11-08 11:28:00,1.90912,1.90912,1.90876,1.90876,36100000.0
2006-11-08 11:29:00,1.90875,1.90882,1.90873,1.90877,92700000.0
2006-11-08 11:30:00,1.90877,1.90906,1.90877,1.90903,89800001.0
2006-11-08 11:31:00,1.90895,1.90895,1.90869,1.90888,75799999.0
2006-11-08 11:32:00,1.90893,1.9094,1.90893,1.9094,77300000.0
2006-11-08 11:33:00,1.90929,1.90955,1.90929,1.90955,56800002.0
2006-11-08 11:34:00,1.90947,1.90947,1.90918,1.90925,36800000.0
2006-11-08 11:35:00,1.90922,1.90927,1.90918,1.90927,88900001.0
2006-11-08 11:36:00,1.90918,1.9093,1.90918,1.90928,68099999.0
2006-11-08 11:37:00,1.90919,1.90919,1.90884,1.90884,55699999.0
2006-11-08 11:38:00,1.90875,1.9089,1.9087,1.90884,51200000.0
2006-11-08 11:39:00,1.90862,1.90869,1.90841,1.90841,46300000.0
2006-11-08 11:40:00,1.90844,1.90929,1.90844,1.90929,55650000.0
2006-11-08 11:41:00,1.90937,1.90937,1.9091,1.9091,14300000.0
2006-11-08 11:42:00,1.90897,1.90898,1.90847,1.90847,85299998.0
2006-11-08 11:43:00,1.90828,1.90831,1.90807,1.90807,42000000.0
2006-11-08 11:44:00,1.90807,1.90823,1.90805,1.90816,78300000.0
2006-11-08 11:45:00,1.90823,1.90828,1.90815,1.90822,36000000.0
2006-11-08 11:46:00,1.90827,1.90828,1.90813,1.9082,84400001.0
2006-11-08 11:47:00,1.90821,1.90821,1.90797,1.90797,73200000.0
2006-11-08 11:48:00,1.90782,1.90782,1.90731,1.90737,58999999.0
2006-11-08 11:49:00,1.90728,1.90763,1.90728,1.90763,46900000.0
2006-11-08 11:50:00,1.90759,1.9078,1.90759,1.90779,66100000.0
2006-11-08 11:51:00,1.90787,1.90788,1.9073,1.9073,60600000.0
2006-11-08 11:52:00,1.90723,1.90734,1.90715,1.90729,48200000.0
2006-11-08 11:53:00,1.90735,1.90757,1.90731,1.9075,128900000.0
2006-11-08 11:54:00,1.90748,1.90748,1.907,1.907,99700001.0
2006-11-08 11:55:00,1.90713,1.90719,1.90685,1.90712,104000001.0
2006-11-08 11:56:00,1.9071,1.9071,1.90683,1.90688,102799998.0
2006-11-08 11:57:00,1.90683,1.90706,1.9068,1.90703,82599998.0
2006-11-08 11:58:00,1.90695,1.90701,1.90694,1.907,62099998.0
2006-11-08 11:59:00,1.90695,1.90695,1.90674,1.90682,99099999.0
2006-11-08 12:00:00,1.90683,1.90683,1.90657,1.90657,75300002.0
2006-11-08 12:01:00,1.9065,1.90668,1.90642,1.90642,77299999.0
2006-11-08 12:02:00,1.90642,1.90664,1.90642,1.90664,37999999.0
2006-11-08 12:03:00,1.90674,1.90675,1.90667,1.90675,41700000.0
2006-11-08 12:04:00,1.9068,1.90698,1.9068,1.90685,70500000.0
2006-11-08 12:05:00,1.90693,1.90708,1.9068,1.90708,50000001.0
2006-11-08 12:06:00,1.90705,1.90705,1.90696,1.90702,48700000.0
2006-11-08 12:07:00,1.90705,1.90705,1.90688,1.90697,117399997.0
2006-11-08 12:08:00,1.90704,1.90718,1.90704,1.90712,86400000.0
2006-11-08 12:09:00,1.90707,1.90707,1.90696,1.90705,119600003.0
2006-11-08 12:10:00,1.9071,1.90717,1.90708,1.90709,19800000.0
2006-11-08 12:11:00,1.90705,1.90715,1.90705,1.9071,105500001.0
2006-11-08 12:12:00,1.90702,1.90711,1.90695,1.90695,69300000.0
2006-11-08 12:13:00,1.90683,1.9069,1.90676,1.9069,61100001.0
2006-11-08 12:14:00,1.907,1.90701,1.9069,1.90697,49900000.0
2006-11-08 12:15:00,1.90716,1.90719,1.90716,1.90719,4200000.0
2006-11-08 12:16:00,1.90734,1.9074,1.9073,1.9073,65500000.0
2006-11-08 12:17:00,1.90732,1.90732,1.90713,1.90721,59899998.0
2006-11-08 12:18:00,1.90722,1.90724,1.90714,1.90714,25300000.0
2006-11-08 12:19:00,1.9071,1.9071,1.90684,1.90693,92800000.0
2006-11-08 12:20:00,1.90703,1.90703,1.90689,1.90703,133900000.0
2006-11-08 12:21:00,1.90694,1.90703,1.90693,1.90698,106300002.0
2006-11-08 12:22:00,1.90698,1.90704,1.90685,1.90701,93699998.0
2006-11-08 12:23:00,1.9071,1.9072,1.9071,1.90712,48699999.0
2006-11-08 12:24:00,1.90709,1.90714,1.90705,1.9071,62200002.0
2006-11-08 12:25:00,1.90718,1.90722,1.9071,1.90718,64300001.0
2006-11-08 12:26:00,1.90722,1.90737,1.90717,1.90737,92500001.0
2006-11-08 12:27:00,1.90751,1.90764,1.90751,1.90764,8500000.0
2006-11-08 12:28:00,1.90772,1.90786,1.90764,1.90764,46100000.0
2006-11-08 12:29:00,1.9077,1.90789,1.9077,1.90776,85099999.0
2006-11-08 12:30:00,1.90777,1.90797,1.90777,1.90797,105999999.0
2006-11-08 12:31:00,1.90795,1.90795,1.90762,1.90767,137699999.0
2006-11-08 12:32:00,1.90769,1.90787,1.90767,1.90787,86099999.0
2006-11-08 12:33:00,1.90785,1.90785,1.90759,1.90764,36800000.0
2006-11-08 12:34:00,1.90758,1.90758,1.90742,1.90742,4300000.0
2006-11-08 12:35:00,1.9074,1.90745,1.9074,1.90745,73800001.0
2006-11-08 12:36:00,1.90743,1.90743,1.9073,1.90743,40000000.0
2006-11-08 12:37:00,1.90722,1.90722,1.90718,1.90719,21900000.0
2006-11-08 12:38:00,1.90712,1.90718,1.90703,1.9071,43500000.0
2006-11-08 12:39:00,1.90702,1.90716,1.90702,1.90716,49199998.0
2006-11-08 12:40:00,1.90721,1.90732,1.9072,1.90725,91000000.0
2006-11-08 12:41:00,1.90713,1.90733,1.90713,1.90733,36299999.0
2006-11-08 12:42:00,1.9074,1.90757,1.9074,1.90743,59800001.0
2006-11-08 12:43:00,1.9074,1.90752,1.90737,1.90752,101099999.0
2006-11-08 12:44:00,1.90747,1.90755,1.90745,1.9075,55500000.0
2006-11-08 12:45:00,1.90754,1.90754,1.90739,1.90742,92800002.0
2006-11-08 12:46:00,1.9074,1.90755,1.9074,1.9074,64900000.0
2006-11-08 12:47:00,1.90735,1.90736,1.90725,1.90736,35500000.0
2006-11-08 12:48:00,1.90738,1.90741,1.90737,1.90739,82700002.0
2006-11-08 12:49:00,1.9074,1.90745,1.90738,1.90743,37700000.0
2006-11-08 12:50:00,1.90745,1.90745,1.90735,1.9074,66950000.0
2006-11-08 12:51:00,1.90739,1.90745,1.90736,1.90743,43900000.0
2006-11-08 12:52:00,1.9074,1.9075,1.90735,1.90739,84500001.0
2006-11-08 12:53:00,1.90736,1.9075,1.90726,1.90741,87600001.0
2006-11-08 12:54:00,1.90736,1.90742,1.90728,1.90739,54500000.0
2006-11-08 12:55:00,1.90744,1.90761,1.90744,1.90755,72700000.0
2006-11-08 12:56:00,1.90748,1.9075,1.90733,1.9074,75399999.0
2006-11-08 12:57:00,1.9074,1.90749,1.90738,1.90748,67599999.0
2006-11-08 12:58:00,1.90743,1.90746,1.90734,1.90746,68299999.0
2006-11-08 12:59:00,1.90709,1.90731,1.90709,1.90731,23300000.0
2006-11-08 13:00:00,1.90735,1.90735,1.9073,1.90735,74100000.0
2006-11-08 13:01:00,1.90727,1.90743,1.90727,1.90738,50300000.0
2006-11-08 13:02:00,1.90735,1.90741,1.90735,1.90736,67299998.0
2006-11-08 13:03:00,1.9074,1.9074,1.90733,1.90738,101599997.0
2006-11-08 13:04:00,1.90735,1.90742,1.90733,1.90741,49900000.0
2006-11-08 13:05:00,1.90734,1.90747,1.90728,1.90738,60400000.0
2006-11-08 13:06:00,1.90747,1.90749,1.90733,1.90735,82200000.0
2006-11-08 13:07:00,1.90743,1.90767,1.90743,1.90751,80599998.0
2006-11-08 13:08:00,1.90757,1.90758,1.90748,1.90758,68499998.0
2006-11-08 13:09:00,1.90747,1.90748,1.9074,1.90745,85500000.0
2006-11-08 13:10:00,1.9074,1.90741,1.90737,1.90739,23900000.0
2006-11-08 13:11:00,1.9074,1.90745,1.9074,1.90745,67800000.0
2006-11-08 13:12:00,1.90746,1.90754,1.90734,1.90754,54200001.0
2006-11-08 13:13:00,1.90734,1.9075,1.90733,1.90733,87299999.0
2006-11-08 13:14:00,1.90741,1.9075,1.9074,1.90748,68899999.0
2006-11-08 13:15:00,1.90753,1.90764,1.90753,1.9076,36800000.0
2006-11-08 13:16:00,1.90762,1.90764,1.90755,1.9076,53400000.0
2006-11-08 13:17:00,1.90765,1.90765,1.90755,1.90762,49500000.0
2006-11-08 13:18:00,1.90764,1.90769,1.90752,1.90752,53400000.0
2006-11-08 13:19:00,1.90758,1.90767,1.90755,1.90767,90699999.0
2006-11-08 13:20:00,1.90757,1.90757,1.90738,1.90739,54400000.0
2006-11-08 13:21:00,1.90742,1.90742,1.90727,1.90727,31300000.0
2006-11-08 13:22:00,1.9073,1.90736,1.90729,1.90732,45800000.0
2006-11-08 13:23:00,1.90737,1.90738,1.90729,1.90732,68899999.0
2006-11-08 13:24:00,1.90726,1.90734,1.90725,1.90728,47100000.0
2006-11-08 13:25:00,1.90733,1.90733,1.90716,1.90725,64200001.0
2006-11-08 13:26:00,1.90729,1.90743,1.90729,1.90734,122199999.0
2006-11-08 13:27:00,1.90737,1.90737,1.9072,1.90725,81100000.0
2006-11-08 13:28:00,1.90722,1.90727,1.90718,1.90718,94799999.0
2006-11-08 13:29:00,1.90717,1.90724,1.90712,1.9072,88200000.0
2006-11-08 13:30:00,1.90717,1.90723,1.90714,1.9072,144099998.0
2006-11-08 13:31:00,1.90721,1.90721,1.90704,1.9071,35900000.0
2006-11-08 13:32:00,1.9071,1.90728,1.9071,1.9072,90100000.0
2006-11-08 13:33:00,1.90733,1.90733,1.90725,1.90728,31400000.0
2006-11-08 13:34:00,1.9073,1.90738,1.90729,1.90734,82399998.0
2006-11-08 13:35:00,1.90736,1.90736,1.90734,1.90734,22099999.0
2006-11-08 13:36:00,1.90733,1.9074,1.90733,1.90737,80500001.0
2006-11-08 13:37:00,1.90733,1.90733,1.90718,1.90718,32200000.0
2006-11-08 13:38:00,1.90726,1.90733,1.90723,1.90728,131999997.0
2006-11-08 13:39:00,1.9073,1.90735,1.90725,1.90728,38000000.0
2006-11-08 13:40:00,1.90715,1.90737,1.90689,1.90737,120600000.0
2006-11-08 13:41:00,1.90734,1.90742,1.90722,1.90722,119800000.0
2006-11-08 13:42:00,1.90726,1.90743,1.90726,1.90737,67000002.0
2006-11-08 13:43:00,1.90738,1.90742,1.90738,1.90742,23700000.0
2006-11-08 13:44:00,1.9074,1.90745,1.90735,1.90745,56600000.0
2006-11-08 13:45:00,1.90738,1.90741,1.90732,1.90734,48199999.0
2006-11-08 13:46:00,1.90733,1.90747,1.90733,1.90747,24400000.0
2006-11-08 13:47:00,1.90752,1.90761,1.90749,1.90753,41800000.0
2006-11-08 13:48:00,1.90765,1.9077,1.90753,1.90757,81899998.0
2006-11-08 13:49:00,1.90757,1.90765,1.90747,1.90758,90899998.0
2006-11-08 13:50:00,1.90752,1.90752,1.90741,1.90741,31600001.0
2006-11-08 13:51:00,1.90744,1.90759,1.90744,1.90748,41199999.0
2006-11-08 13:52:00,1.90753,1.90762,1.90741,1.90759,89000000.0
2006-11-08 13:53:00,1.90755,1.90771,1.90755,1.90757,67300000.0
2006-11-08 13:54:00,1.90761,1.90772,1.90761,1.90772,16000000.0
2006-11-08 13:55:00,1.90767,1.90767,1.90755,1.90763,37600000.0
2006-11-08 13:56:00,1.90766,1.90773,1.90761,1.90761,83100000.0
2006-11-08 13:57:00,1.90759,1.90761,1.90754,1.90758,25300000.0
2006-11-08 13:58:00,1.90757,1.90764,1.90748,1.90748,71150000.0
2006-11-08 13:59:00,1.90755,1.90766,1.90755,1.90758,40100000.0
2006-11-08 14:00:00,1.90762,1.9077,1.90759,1.90759,80899999.0
2006-11-08 14:01:00,1.90765,1.90784,1.90758,1.90784,81700000.0
2006-11-08 14:02:00,1.9079,1.9086,1.9079,1.9086,54900000.0
2006-11-08 14:03:00,1.90874,1.90874,1.90854,1.90854,45899999.0
2006-11-08 14:04:00,1.90845,1.90859,1.90837,1.90859,75999999.0
2006-11-08 14:05:00,1.9087,1.90886,1.90862,1.90882,97400000.0
2006-11-08 14:06:00,1.90865,1.90865,1.90835,1.90837,36900000.0
2006-11-08 14:07:00,1.90836,1.90836,1.90827,1.9083,54800000.0
2006-11-08 14:08:00,1.9084,1.9084,1.90813,1.90813,30700000.0
2006-11-08 14:09:00,1.90801,1.90811,1.9079,1.9079,64999999.0
2006-11-08 14:10:00,1.90793,1.90793,1.90773,1.90778,49000000.0
2006-11-08 14:11:00,1.90765,1.9078,1.90765,1.90765,81500001.0
2006-11-08 14:12:00,1.90743,1.90743,1.9072,1.9072,58500000.0
2006-11-08 14:13:00,1.90724,1.90725,1.90704,1.90725,57399999.0
2006-11-08 14:14:00,1.90736,1.90736,1.90717,1.90723,81300000.0
2006-11-08 14:15:00,1.90727,1.90741,1.90727,1.90738,56100000.0
2006-11-08 14:16:00,1.9074,1.9074,1.90725,1.9073,62499999.0
2006-11-08 14:17:00,1.90737,1.90742,1.90726,1.90727,88999999.0
2006-11-08 14:18:00,1.90725,1.90728,1.90715,1.90716,44700000.0
2006-11-08 14:19:00,1.9072,1.9072,1.90715,1.90717,97999998.0
2006-11-08 14:20:00,1.90708,1.90723,1.90708,1.90723,45400000.0
2006-11-08 14:21:00,1.90709,1.90719,1.90707,1.90718,43500000.0
2006-11-08 14:22:00,1.90718,1.90718,1.90699,1.90699,35200000.0
2006-11-08 14:23:00,1.9071,1.90716,1.907,1.90707,123000000.0
2006-11-08 14:24:00,1.90707,1.90721,1.90701,1.90721,47600000.0
2006-11-08 14:25:00,1.90728,1.90737,1.9072,1.9072,109900000.0
2006-11-08 14:26:00,1.90723,1.9073,1.90713,1.9072,72399998.0
2006-11-08 14:27:00,1.90722,1.9073,1.90722,1.90727,27300000.0
2006-11-08 14:28:00,1.90716,1.90724,1.9071,1.90719,37900000.0
2006-11-08 14:29:00,1.90721,1.90721,1.90705,1.90711,60600001.0
2006-11-08 14:30:00,1.90719,1.90725,1.9071,1.90715,53400001.0
2006-11-08 14:31:00,1.90713,1.90724,1.90713,1.90724,60400000.0
2006-11-08 14:32:00,1.90716,1.90716,1.90709,1.90709,19100000.0
2006-11-08 14:33:00,1.90714,1.90725,1.9071,1.90714,52800001.0
2006-11-08 14:34:00,1.90696,1.90699,1.90684,1.90697,52600001.0
2006-11-08 14:35:00,1.90683,1.90683,1.90648,1.90648,56700000.0
2006-11-08 14:36:00,1.90654,1.90661,1.90637,1.90637,63800000.0
2006-11-08 14:37:00,1.90633,1.90659,1.9063,1.90653,75800000.0
2006-11-08 14:38:00,1.90653,1.90658,1.90651,1.90655,32599999.0
2006-11-08 14:39:00,1.90658,1.90672,1.90652,1.90668,77200000.0
2006-11-08 14:40:00,1.90675,1.90675,1.90664,1.9067,77999999.0
2006-11-08 14:41:00,1.90672,1.90673,1.90657,1.90659,56199999.0
2006-11-08 14:42:00,1.90664,1.90679,1.90664,1.90673,65899999.0
2006-11-08 14:43:00,1.9068,1.9068,1.90675,1.90677,13900000.0
2006-11-08 14:44:00,1.9067,1.9068,1.9067,1.90675,102999999.0
2006-11-08 14:45:00,1.90673,1.90673,1.90665,1.90665,39700000.0
2006-11-08 14:46:00,1.90662,1.90667,1.90649,1.90649,60800000.0
2006-11-08 14:47:00,1.90647,1.90647,1.9061,1.9061,113900000.0
2006-11-08 14:48:00,1.90612,1.90613,1.90605,1.9061,36099999.0
2006-11-08 14:49:00,1.9062,1.90628,1.90617,1.90617,39400001.0
2006-11-08 14:50:00,1.90625,1.9063,1.90612,1.90614,79800000.0
2006-11-08 14:51:00,1.90612,1.90625,1.90612,1.90614,55200000.0
2006-11-08 14:52:00,1.90605,1.90618,1.90605,1.90615,60999998.0
2006-11-08 14:53:00,1.90618,1.90618,1.90604,1.90617,97999998.0
2006-11-08 14:54:00,1.90612,1.90612,1.90603,1.90605,42700000.0
2006-11-08 14:55:00,1.90589,1.90597,1.90569,1.90577,103199999.0
2006-11-08 14:56:00,1.90571,1.90589,1.90554,1.90554,91200000.0
2006-11-08 14:57:00,1.9054,1.9054,1.90497,1.90497,134499999.0
2006-11-08 14:58:00,1.90504,1.90519,1.90504,1.90509,42800000.0
2006-11-08 14:59:00,1.90523,1.9053,1.90516,1.90516,56200000.0
2006-11-08 15:00:00,1.90522,1.90542,1.90522,1.90527,87599998.0
2006-11-08 15:01:00,1.9051,1.90517,1.90503,1.90507,35700000.0
2006-11-08 15:02:00,1.90484,1.90484,1.90437,1.9045,63000000.0
2006-11-08 15:03:00,1.90459,1.90463,1.90442,1.90448,50099999.0
2006-11-08 15:04:00,1.90433,1.90433,1.90427,1.90427,14000000.0
2006-11-08 15:05:00,1.90418,1.90437,1.90409,1.90437,60499999.0
2006-11-08 15:06:00,1.90436,1.90443,1.90434,1.90443,38199999.0
2006-11-08 15:07:00,1.9044,1.90449,1.9042,1.90449,29900000.0
2006-11-08 15:08:00,1.90462,1.90472,1.90439,1.90472,89499998.0
2006-11-08 15:09:00,1.9048,1.90486,1.90472,1.90477,97100000.0
2006-11-08 15:10:00,1.90473,1.90473,1.90443,1.90454,53700001.0
2006-11-08 15:11:00,1.90453,1.90473,1.90453,1.90465,57100000.0
2006-11-08 15:12:00,1.90467,1.9048,1.90462,1.90472,39400000.0
2006-11-08 15:13:00,1.90476,1.90482,1.90471,1.90477,106900003.0
2006-11-08 15:14:00,1.90485,1.90512,1.90485,1.90512,108200002.0
2006-11-08 15:15:00,1.90513,1.90529,1.90513,1.90522,55200000.0
2006-11-08 15:16:00,1.90518,1.90532,1.90513,1.90528,50200001.0
2006-11-08 15:17:00,1.90522,1.90523,1.90507,1.90517,119900001.0
2006-11-08 15:18:00,1.90526,1.90526,1.90507,1.90512,96699999.0
2006-11-08 15:19:00,1.90507,1.90519,1.90503,1.9051,121899999.0
2006-11-08 15:20:00,1.90507,1.9051,1.90494,1.90495,80000003.0
2006-11-08 15:21:00,1.90493,1.90493,1.90481,1.90486,51100000.0
2006-11-08 15:22:00,1.90488,1.90492,1.9047,1.9047,63599999.0
2006-11-08 15:23:00,1.90464,1.90476,1.90455,1.9047,85500000.0
2006-11-08 15:24:00,1.90464,1.90464,1.90411,1.90431,75400001.0
2006-11-08 15:25:00,1.90437,1.90437,1.90409,1.90412,138999999.0
2006-11-08 15:26:00,1.90412,1.90414,1.90376,1.90383,51200000.0
2006-11-08 15:27:00,1.90396,1.90404,1.90396,1.90404,18200000.0
2006-11-08 15:28:00,1.90418,1.90429,1.90418,1.90421,66000000.0
2006-11-08 15:29:00,1.9043,1.90443,1.90429,1.90429,38400000.0
2006-11-08 15:30:00,1.90418,1.9042,1.90408,1.90408,50100000.0
2006-11-08 15:31:00,1.90408,1.90435,1.90399,1.90435,62000000.0
2006-11-08 15:32:00,1.90423,1.90438,1.90416,1.90434,110300001.0
2006-11-08 15:33:00,1.9044,1.90446,1.90432,1.90444,80799999.0
2006-11-08 15:34:00,1.90442,1.90452,1.90431,1.90439,43900000.0
2006-11-08 15:35:00,1.90443,1.90443,1.90418,1.90433,52700000.0
2006-11-08 15:36:00,1.90421,1.90421,1.90406,1.90413,25849999.0
2006-11-08 15:37:00,1.90423,1.90423,1.90411,1.90417,63700001.0
2006-11-08 15:38:00,1.90411,1.90419,1.90403,1.90415,69300000.0
2006-11-08 15:39:00,1.90415,1.90415,1.90367,1.90367,34000000.0
2006-11-08 15:40:00,1.90368,1.90386,1.90367,1.90374,44900000.0
2006-11-08 15:41:00,1.90369,1.90387,1.90369,1.90373,45900000.0
2006-11-08 15:42:00,1.90377,1.90377,1.90363,1.90365,52400000.0
2006-11-08 15:43:00,1.90353,1.90369,1.90348,1.90369,29100000.0
2006-11-08 15:44:00,1.90361,1.90362,1.90349,1.90359,116600001.0
2006-11-08 15:45:00,1.90365,1.90371,1.90365,1.90367,80999998.0
2006-11-08 15:46:00,1.90363,1.90363,1.90355,1.90358,87900002.0
2006-11-08 15:47:00,1.90353,1.90363,1.90348,1.90363,87899998.0
2006-11-08 15:48:00,1.90369,1.9038,1.90362,1.90377,81900001.0
2006-11-08 15:49:00,1.90374,1.90425,1.90374,1.90425,49400000.0
2006-11-08 15:50:00,1.90432,1.90434,1.90403,1.90417,120400000.0
2006-11-08 15:51:00,1.90415,1.90415,1.90389,1.90401,47899999.0
2006-11-08 15:52:00,1.90403,1.90426,1.90403,1.90416,56199999.0
2006-11-08 15:53:00,1.90432,1.90461,1.90432,1.90461,64500001.0
2006-11-08 15:54:00,1.90467,1.90472,1.90452,1.90452,56900000.0
2006-11-08 15:55:00,1.90453,1.90465,1.9045,1.90457,65399999.0
2006-11-08 15:56:00,1.90453,1.90499,1.90446,1.90492,45200000.0
2006-11-08 15:57:00,1.90501,1.90501,1.9048,1.90484,91499998.0
2006-11-08 15:58:00,1.90477,1.9049,1.90465,1.90465,48799999.0
2006-11-08 15:59:00,1.90446,1.90459,1.90445,1.90451,64399999.0
2006-11-08 16:00:00,1.9045,1.9045,1.90425,1.90425,45300000.0
2006-11-08 16:01:00,1.90439,1.90442,1.90423,1.90442,59500000.0
2006-11-08 16:02:00,1.90445,1.90446,1.90442,1.90442,30500000.0
2006-11-08 16:03:00,1.90418,1.90418,1.90396,1.90407,38200000.0
2006-11-08 16:04:00,1.90419,1.90427,1.90415,1.90424,152300000.0
2006-11-08 16:05:00,1.9043,1.90437,1.90418,1.90418,112200000.0
2006-11-08 16:06:00,1.9043,1.90438,1.90409,1.90409,24400000.0
2006-11-08 16:07:00,1.90412,1.90435,1.90412,1.90427,50800000.0
2006-11-08 16:08:00,1.90441,1.90451,1.9043,1.9044,83899998.0
2006-11-08 16:09:00,1.90446,1.90447,1.90423,1.90423,17700000.0
2006-11-08 16:10:00,1.90424,1.90431,1.90406,1.90406,84000000.0
2006-11-08 16:11:00,1.90389,1.90389,1.90319,1.90319,26000000.0
2006-11-08 16:12:00,1.90315,1.90322,1.90269,1.90269,66800001.0
2006-11-08 16:13:00,1.90253,1.90253,1.90206,1.90229,81500000.0
2006-11-08 16:14:00,1.9023,1.90258,1.9023,1.90255,89200002.0
2006-11-08 16:15:00,1.90232,1.90232,1.9018,1.902,53800000.0
2006-11-08 16:16:00,1.90204,1.9022,1.90204,1.9022,24600000.0
2006-11-08 16:17:00,1.9022,1.90222,1.90199,1.90221,95899999.0
2006-11-08 16:18:00,1.90224,1.90246,1.90224,1.90232,69199999.0
2006-11-08 16:19:00,1.90232,1.90244,1.90232,1.90239,43999999.0
2006-11-08 16:20:00,1.90237,1.90248,1.90233,1.90244,67700000.0
2006-11-08 16:21:00,1.90253,1.90253,1.90235,1.90247,40600000.0
2006-11-08 16:22:00,1.9025,1.90265,1.90249,1.90265,107200000.0
2006-11-08 16:23:00,1.90265,1.903,1.90265,1.903,37300000.0
2006-11-08 16:24:00,1.90298,1.90298,1.90272,1.90291,53500000.0
2006-11-08 16:25:00,1.90294,1.90294,1.90266,1.90266,57800002.0
2006-11-08 16:26:00,1.9028,1.9028,1.9026,1.9027,69499999.0
2006-11-08 16:27:00,1.90265,1.90278,1.9026,1.90274,63299999.0
2006-11-08 16:28:00,1.9028,1.903,1.9028,1.90285,114500000.0
2006-11-08 16:29:00,1.90293,1.90299,1.90286,1.90295,65600001.0
2006-11-08 16:30:00,1.90278,1.9028,1.90264,1.9027,34800000.0
2006-11-08 16:31:00,1.90268,1.90273,1.90226,1.90227,114200000.0
2006-11-08 16:32:00,1.90214,1.90235,1.90209,1.90227,52499999.0
2006-11-08 16:33:00,1.9025,1.90256,1.90195,1.902,89200001.0
2006-11-08 16:34:00,1.90199,1.90199,1.90186,1.90198,20000000.0
2006-11-08 16:35:00,1.90206,1.90206,1.90172,1.90172,115399998.0
2006-11-08 16:36:00,1.90184,1.90191,1.90175,1.90179,17600000.0
2006-11-08 16:37:00,1.90183,1.90183,1.90062,1.9007,70000000.0
2006-11-08 16:38:00,1.90077,1.90127,1.90077,1.90125,67100000.0
2006-11-08 16:39:00,1.90112,1.9013,1.90112,1.9013,71200000.0
2006-11-08 16:40:00,1.90135,1.90152,1.9013,1.90141,30700000.0
2006-11-08 16:41:00,1.90115,1.9017,1.90115,1.90157,88400000.0
2006-11-08 16:42:00,1.90167,1.90177,1.90141,1.90141,40100000.0
2006-11-08 16:43:00,1.90139,1.90174,1.90139,1.9017,36000000.0
2006-11-08 16:44:00,1.90176,1.90179,1.90162,1.90162,46700000.0
2006-11-08 16:45:00,1.90168,1.90168,1.90154,1.90162,71600000.0
2006-11-08 16:46:00,1.90162,1.90162,1.90143,1.9015,88599998.0
2006-11-08 16:47:00,1.90145,1.90154,1.90123,1.90123,58200000.0
2006-11-08 16:48:00,1.90128,1.90132,1.90103,1.90103,51200000.0
2006-11-08 16:49:00,1.90096,1.90123,1.90083,1.90123,79300001.0
2006-11-08 16:50:00,1.90126,1.90127,1.90106,1.90109,60400000.0
2006-11-08 16:51:00,1.90113,1.90139,1.90113,1.90139,92870001.0
2006-11-08 16:52:00,1.90147,1.90149,1.9011,1.9011,82400000.0
2006-11-08 16:53:00,1.9011,1.90129,1.9011,1.90129,40800000.0
2006-11-08 16:54:00,1.90122,1.90138,1.90122,1.90127,79100001.0
2006-11-08 16:55:00,1.90122,1.90125,1.9011,1.90122,58300000.0
2006-11-08 16:56:00,1.90118,1.90143,1.90118,1.90135,83699999.0
2006-11-08 16:57:00,1.90142,1.90142,1.90116,1.90142,56600000.0
2006-11-08 16:58:00,1.9014,1.90151,1.90135,1.90151,100300002.0
2006-11-08 16:59:00,1.90158,1.90168,1.90144,1.90168,73100000.0
2006-11-08 17:00:00,1.90169,1.902,1.90155,1.90155,96899999.0
2006-11-08 17:01:00,1.90158,1.90165,1.90155,1.90165,47600000.0
2006-11-08 17:02:00,1.90172,1.9018,1.90165,1.90165,54000001.0
2006-11-08 17:03:00,1.90168,1.90177,1.90161,1.90174,44100000.0
2006-11-08 17:04:00,1.90172,1.90193,1.90166,1.90193,78300002.0
2006-11-08 17:05:00,1.90207,1.90244,1.90207,1.90234,56100000.0
2006-11-08 17:06:00,1.90238,1.9025,1.90235,1.90239,46300000.0
2006-11-08 17:07:00,1.90235,1.9025,1.90235,1.9025,49299999.0
2006-11-08 17:08:00,1.90255,1.90277,1.90255,1.9026,64700000.0
2006-11-08 17:09:00,1.90253,1.90257,1.90245,1.90253,88999999.0
2006-11-08 17:10:00,1.90257,1.9026,1.9024,1.90255,78200001.0
2006-11-08 17:11:00,1.90259,1.90274,1.90259,1.90268,52400000.0
2006-11-08 17:12:00,1.90268,1.90282,1.90268,1.9028,104200000.0
2006-11-08 17:13:00,1.90286,1.90315,1.90286,1.90315,54900001.0
2006-11-08 17:14:00,1.90326,1.9033,1.90312,1.9033,27200000.0
2006-11-08 17:15:00,1.90319,1.90331,1.90307,1.90307,90700002.0
2006-11-08 17:16:00,1.90292,1.90297,1.90285,1.90297,66700001.0
2006-11-08 17:17:00,1.90291,1.90291,1.90265,1.9027,79899999.0
2006-11-08 17:18:00,1.90266,1.90278,1.90265,1.90271,103500000.0
2006-11-08 17:19:00,1.90266,1.90266,1.90252,1.90263,64800000.0
2006-11-08 17:20:00,1.90253,1.90253,1.90237,1.90242,105200001.0
2006-11-08 17:21:00,1.90247,1.90251,1.90239,1.90245,99800000.0
2006-11-08 17:22:00,1.90247,1.90249,1.90227,1.90242,104100001.0
2006-11-08 17:23:00,1.90248,1.90273,1.90248,1.90273,93400001.0
2006-11-08 17:24:00,1.90287,1.90308,1.90287,1.90308,28000001.0
2006-11-08 17:25:00,1.90332,1.90342,1.90324,1.90326,65000000.0
2006-11-08 17:26:00,1.90337,1.9034,1.9031,1.9031,48999999.0
2006-11-08 17:27:00,1.90305,1.90335,1.90304,1.90317,94200001.0
2006-11-08 17:28:00,1.90327,1.90339,1.9032,1.90332,94569999.0
2006-11-08 17:29:00,1.90331,1.90331,1.90296,1.90322,62399999.0
2006-11-08 17:30:00,1.90313,1.90343,1.90299,1.90343,47700000.0
2006-11-08 17:31:00,1.90335,1.90345,1.90324,1.90328,95700002.0
2006-11-08 17:32:00,1.90325,1.90327,1.90313,1.90313,22700000.0
2006-11-08 17:33:00,1.90316,1.90316,1.90308,1.9031,42100001.0
2006-11-08 17:34:00,1.90312,1.90312,1.90289,1.90289,49099999.0
2006-11-08 17:35:00,1.90285,1.90296,1.90283,1.90288,67900000.0
2006-11-08 17:36:00,1.90293,1.90314,1.90293,1.90314,55200000.0
2006-11-08 17:37:00,1.90303,1.90313,1.90296,1.90298,52500000.0
2006-11-08 17:38:00,1.90288,1.90311,1.90287,1.90311,43699999.0
2006-11-08 17:39:00,1.90317,1.90317,1.9029,1.9029,13700000.0
2006-11-08 17:40:00,1.90293,1.90305,1.90293,1.903,61500000.0
2006-11-08 17:41:00,1.90302,1.90302,1.90295,1.90302,76599999.0
2006-11-08 17:42:00,1.90303,1.90303,1.90291,1.90295,105899999.0
2006-11-08 17:43:00,1.90298,1.90308,1.90296,1.90297,37000000.0
2006-11-08 17:44:00,1.90275,1.90285,1.90275,1.90285,43400000.0
2006-11-08 17:45:00,1.90279,1.90298,1.90278,1.90284,67000000.0
2006-11-08 17:46:00,1.90282,1.90285,1.90279,1.9028,26200000.0
2006-11-08 17:47:00,1.90273,1.90278,1.90261,1.90275,71000000.0
2006-11-08 17:48:00,1.90264,1.90281,1.90264,1.90268,83999999.0
2006-11-08 17:49:00,1.90268,1.90284,1.90263,1.90271,85400000.0
2006-11-08 17:50:00,1.9027,1.90282,1.9027,1.90278,51000000.0
2006-11-08 17:51:00,1.9029,1.90307,1.90251,1.90295,85299999.0
2006-11-08 17:52:00,1.90292,1.90294,1.90275,1.90288,68099999.0
2006-11-08 17:53:00,1.90283,1.90292,1.9027,1.9027,66100000.0
2006-11-08 17:54:00,1.90258,1.90278,1.90255,1.90278,52600000.0
2006-11-08 17:55:00,1.90273,1.90273,1.90267,1.90273,37700000.0
2006-11-08 17:56:00,1.90268,1.90268,1.90259,1.9026,30700000.0
2006-11-08 17:57:00,1.90248,1.9025,1.90234,1.90234,65900000.0
2006-11-08 17:58:00,1.90226,1.90235,1.9022,1.9023,65400000.0
2006-11-08 17:59:00,1.90237,1.90285,1.90235,1.90285,67900001.0
2006-11-08 18:00:00,1.90313,1.90321,1.90304,1.9031,53299999.0
2006-11-08 18:01:00,1.90307,1.90317,1.90281,1.90317,995899997.0
2006-11-08 18:02:00,1.90323,1.90332,1.90311,1.90324,1097900003.0
2006-11-08 18:03:00,1.90327,1.90358,1.90313,1.90344,1447499992.0
2006-11-08 18:04:00,1.9036,1.90404,1.9036,1.90396,838100001.0
2006-11-08 18:05:00,1.90397,1.90414,1.90396,1.90408,962550001.0
2006-11-08 18:06:00,1.90418,1.90466,1.90418,1.90466,809199997.0
2006-11-08 18:07:00,1.90473,1.90473,1.90444,1.9045,1262400000.0
2006-11-08 18:08:00,1.90453,1.90453,1.90436,1.90442,1131800005.0
2006-11-08 18:09:00,1.90442,1.90458,1.90438,1.90447,487750000.0
2006-11-08 18:10:00,1.90447,1.90478,1.90447,1.90465,834500003.0
2006-11-08 18:11:00,1.90463,1.90478,1.90463,1.90467,591899998.0
2006-11-08 18:12:00,1.90471,1.90506,1.90471,1.90506,668600006.0
2006-11-08 18:13:00,1.90513,1.90517,1.90495,1.90501,571570002.0
2006-11-08 18:14:00,1.90506,1.90516,1.90495,1.9051,742200000.0
2006-11-08 18:15:00,1.90521,1.90585,1.90521,1.90585,894700004.0
2006-11-08 18:16:00,1.90588,1.90588,1.90559,1.90567,842999994.0
2006-11-08 18:17:00,1.90563,1.90563,1.90539,1.90549,519399997.0
2006-11-08 18:18:00,1.90548,1.90548,1.9053,1.9053,639100000.0
2006-11-08 18:19:00,1.90533,1.90533,1.9052,1.90526,523800004.0
2006-11-08 18:20:00,1.90535,1.90566,1.90535,1.90547,463900001.0
2006-11-08 18:21:00,1.90543,1.90544,1.90528,1.90533,717299999.0
2006-11-08 18:22:00,1.9054,1.90541,1.9052,1.90521,619700001.0
2006-11-08 18:23:00,1.90521,1.90541,1.90521,1.90533,928099998.0
2006-11-08 18:24:00,1.90535,1.90535,1.90513,1.9053,602399996.0
2006-11-08 18:25:00,1.90524,1.90537,1.90515,1.90515,792800002.0
2006-11-08 18:26:00,1.90523,1.90535,1.90513,1.90525,570299995.0
2006-11-08 18:27:00,1.90523,1.90524,1.90508,1.90524,792399999.0
2006-11-08 18:28:00,1.90521,1.90521,1.90499,1.90507,420000003.0
2006-11-08 18:29:00,1.905,1.90507,1.90492,1.90505,839199999.0
2006-11-08 18:30:00,1.90507,1.90521,1.90501,1.90516,731699996.0
2006-11-08 18:31:00,1.90518,1.90518,1.90502,1.90518,577199997.0
2006-11-08 18:32:00,1.9052,1.90524,1.90509,1.90521,367399999.0
2006-11-08 18:33:00,1.90519,1.90529,1.9051,1.90511,698599994.0
2006-11-08 18:34:00,1.9051,1.90518,1.90499,1.90504,553099995.0
2006-11-08 18:35:00,1.90505,1.90528,1.90505,1.90516,326899999.0
2006-11-08 18:36:00,1.90517,1.90523,1.90513,1.90523,103100000.0
2006-11-08 18:37:00,1.90525,1.90528,1.90517,1.90522,96600001.0
2006-11-08 18:38:00,1.90529,1.90539,1.90527,1.9053,194799999.0
2006-11-08 18:39:00,1.90525,1.90541,1.90518,1.90541,309400000.0
2006-11-08 18:40:00,1.90535,1.90552,1.90534,1.9054,382300001.0
2006-11-08 18:41:00,1.90542,1.90554,1.90541,1.90548,257399998.0
2006-11-08 18:42:00,1.90552,1.90552,1.90535,1.90535,166600001.0
2006-11-08 18:43:00,1.9054,1.90548,1.90533,1.90533,133700003.0
2006-11-08 18:44:00,1.90525,1.90541,1.90524,1.90528,381800001.0
2006-11-08 18:45:00,1.90524,1.9055,1.90524,1.90547,176100001.0
2006-11-08 18:46:00,1.90544,1.9055,1.90531,1.90531,143000000.0
2006-11-08 18:47:00,1.90522,1.90537,1.90516,1.9052,261600001.0
2006-11-08 18:48:00,1.90515,1.90538,1.90514,1.9052,358199998.0
2006-11-08 18:49:00,1.90521,1.90527,1.9052,1.9052,67099999.0
2006-11-08 18:50:00,1.90523,1.90535,1.90522,1.90532,162400000.0
2006-11-08 18:51:00,1.90537,1.90567,1.90537,1.9055,453400000.0
2006-11-08 18:52:00,1.90545,1.90554,1.90531,1.9054,681599999.0
2006-11-08 18:53:00,1.90529,1.90544,1.90517,1.90532,507800000.0
2006-11-08 18:54:00,1.90532,1.90548,1.90532,1.90535,246299999.0
2006-11-08 18:55:00,1.90536,1.90536,1.9052,1.9053,765300007.0
2006-11-08 18:56:00,1.90531,1.90542,1.90528,1.90542,237600002.0
2006-11-08 18:57:00,1.9054,1.90545,1.90532,1.9054,433999997.0
2006-11-08 18:58:00,1.90545,1.9055,1.90531,1.90534,606800000.0
2006-11-08 18:59:00,1.90537,1.90565,1.90537,1.90545,531700001.0
2006-11-08 19:00:00,1.90536,1.90555,1.90536,1.90548,256600003.0
2006-11-08 19:01:00,1.90555,1.90569,1.90555,1.90558,71600001.0
2006-11-08 19:02:00,1.90563,1.90576,1.90559,1.90567,449399998.0
2006-11-08 19:03:00,1.90567,1.90571,1.90553,1.90557,510650003.0
2006-11-08 19:04:00,1.90565,1.90572,1.9056,1.90562,198699997.0
2006-11-08 19:05:00,1.90555,1.90568,1.9055,1.90565,171099999.0
2006-11-08 19:06:00,1.90567,1.90573,1.90555,1.90573,582899996.0
2006-11-08 19:07:00,1.9057,1.9057,1.90533,1.90549,272600000.0
2006-11-08 19:08:00,1.90534,1.90534,1.90501,1.90503,516899998.0
2006-11-08 19:09:00,1.90495,1.90498,1.90474,1.90486,349200000.0
2006-11-08 19:10:00,1.90481,1.90483,1.90471,1.90475,450896991.0
2006-11-08 19:11:00,1.90475,1.90512,1.90475,1.90504,105700000.0
2006-11-08 19:12:00,1.90514,1.90537,1.90514,1.90521,181799998.0
2006-11-08 19:13:00,1.90532,1.90564,1.90532,1.90563,490000001.0
2006-11-08 19:14:00,1.90563,1.90592,1.90563,1.90592,293400003.0
2006-11-08 19:15:00,1.90593,1.90593,1.90577,1.9058,249400001.0
2006-11-08 19:16:00,1.90584,1.90642,1.90584,1.90642,154700000.0
2006-11-08 19:17:00,1.90652,1.90659,1.90632,1.90637,209099999.0
2006-11-08 19:18:00,1.90638,1.9066,1.90629,1.90632,230699999.0
2006-11-08 19:19:00,1.90625,1.90642,1.90625,1.90642,353200002.0
2006-11-08 19:20:00,1.90637,1.90641,1.90623,1.90623,308200000.0
2006-11-08 19:21:00,1.9062,1.9062,1.9061,1.90617,402100000.0
2006-11-08 19:22:00,1.90618,1.90622,1.90607,1.90618,279350001.0
2006-11-08 19:23:00,1.90617,1.90626,1.90608,1.90623,335400002.0
2006-11-08 19:24:00,1.90621,1.90621,1.90597,1.90605,161399998.0
2006-11-08 19:25:00,1.90613,1.90631,1.90605,1.90631,62800000.0
2006-11-08 19:26:00,1.90639,1.90647,1.90634,1.90635,333799999.0
2006-11-08 19:27:00,1.90638,1.90659,1.90627,1.9064,512300002.0
2006-11-08 19:28:00,1.90632,1.90644,1.90628,1.90639,392799998.0
2006-11-08 19:29:00,1.90634,1.90658,1.90633,1.90641,329299998.0
2006-11-08 19:30:00,1.90638,1.90641,1.90625,1.90627,529800005.0
2006-11-08 19:31:00,1.90632,1.90645,1.90632,1.90638,273900002.0
2006-11-08 19:32:00,1.90638,1.90655,1.90638,1.90646,313700000.0
2006-11-08 19:33:00,1.90647,1.90647,1.90638,1.90639,277400000.0
2006-11-08 19:34:00,1.90632,1.90645,1.9063,1.9064,302499997.0
2006-11-08 19:35:00,1.90637,1.90637,1.90623,1.90635,356999997.0
2006-11-08 19:36:00,1.90636,1.90639,1.90623,1.90623,373699999.0
2006-11-08 19:37:00,1.90617,1.90635,1.90617,1.90635,174100000.0
2006-11-08 19:38:00,1.9063,1.90642,1.9063,1.90638,124899999.0
2006-11-08 19:39:00,1.9064,1.90644,1.90631,1.90643,262299998.0
2006-11-08 19:40:00,1.90645,1.90652,1.9064,1.90644,363300001.0
2006-11-08 19:41:00,1.90644,1.90657,1.90625,1.9065,387400001.0
2006-11-08 19:42:00,1.90652,1.90679,1.90652,1.90679,246599998.0
2006-11-08 19:43:00,1.90681,1.90681,1.90663,1.90663,166700001.0
2006-11-08 19:44:00,1.90658,1.90662,1.90645,1.90645,418200001.0
2006-11-08 19:45:00,1.90645,1.9065,1.90624,1.90646,227100002.0
2006-11-08 19:46:00,1.90647,1.90648,1.9063,1.9064,297599999.0
2006-11-08 19:47:00,1.90641,1.90651,1.90641,1.9065,135699999.0
2006-11-08 19:48:00,1.90652,1.90656,1.90646,1.9065,173100001.0
2006-11-08 19:49:00,1.90655,1.90658,1.90647,1.9065,325099998.0
2006-11-08 19:50:00,1.90641,1.90641,1.90622,1.90622,303799997.0
2006-11-08 19:51:00,1.90616,1.90616,1.90563,1.9057,376299997.0
2006-11-08 19:52:00,1.90567,1.90573,1.90562,1.90562,222800001.0
2006-11-08 19:53:00,1.90569,1.90601,1.90569,1.90601,69600000.0
2006-11-08 19:54:00,1.90612,1.90616,1.90595,1.90595,194799998.0
2006-11-08 19:55:00,1.90587,1.90588,1.90544,1.90544,117200002.0
2006-11-08 19:56:00,1.9053,1.90535,1.90523,1.90535,245900001.0
2006-11-08 19:57:00,1.90528,1.9054,1.90522,1.9053,355499998.0
2006-11-08 19:58:00,1.90532,1.90554,1.90532,1.90533,340800001.0
2006-11-08 19:59:00,1.90526,1.90539,1.90508,1.90539,300599999.0
2006-11-08 20:00:00,1.90532,1.90559,1.90532,1.90552,244999997.0
2006-11-08 20:01:00,1.90563,1.90563,1.90554,1.90557,222099998.0
2006-11-08 20:02:00,1.90554,1.90555,1.90532,1.90532,146499999.0
2006-11-08 20:03:00,1.90535,1.90583,1.90535,1.90575,107500000.0
2006-11-08 20:04:00,1.9059,1.9059,1.90585,1.90588,172399999.0
2006-11-08 20:05:00,1.90587,1.90587,1.90558,1.90558,111899999.0
2006-11-08 20:06:00,1.9056,1.90572,1.90555,1.90568,137099999.0
2006-11-08 20:07:00,1.9057,1.90575,1.90568,1.9057,98099999.0
2006-11-08 20:08:00,1.90573,1.90573,1.90561,1.90573,408599994.0
2006-11-08 20:09:00,1.90568,1.90587,1.90568,1.90587,214499998.0
2006-11-08 20:10:00,1.90587,1.90587,1.90568,1.90568,79400000.0
2006-11-08 20:11:00,1.90576,1.90593,1.90574,1.90593,131300000.0
2006-11-08 20:12:00,1.90584,1.90589,1.90571,1.90573,491700005.0
2006-11-08 20:13:00,1.90569,1.90584,1.90569,1.90572,169100001.0
2006-11-08 20:14:00,1.9058,1.90587,1.90578,1.9058,88200000.0
2006-11-08 20:15:00,1.90585,1.90629,1.90585,1.90619,386200000.0
2006-11-08 20:16:00,1.90618,1.90633,1.90618,1.90633,124100000.0
2006-11-08 20:17:00,1.90638,1.90644,1.90632,1.90632,53700000.0
2006-11-08 20:18:00,1.90632,1.90642,1.90621,1.90622,174199999.0
2006-11-08 20:19:00,1.90623,1.90631,1.90617,1.90631,159100000.0
2006-11-08 20:20:00,1.9063,1.90635,1.9062,1.90628,235799999.0
2006-11-08 20:21:00,1.90628,1.9063,1.90624,1.90629,189199999.0
2006-11-08 20:22:00,1.90629,1.9063,1.90624,1.90627,97799999.0
2006-11-08 20:23:00,1.9063,1.90638,1.90625,1.90635,230000000.0
2006-11-08 20:24:00,1.90635,1.90638,1.9063,1.90637,106900002.0
2006-11-08 20:25:00,1.90636,1.90636,1.90615,1.90633,342900001.0
2006-11-08 20:26:00,1.90629,1.90637,1.9062,1.90621,505700001.0
2006-11-08 20:27:00,1.90629,1.90637,1.90627,1.9063,206500001.0
2006-11-08 20:28:00,1.90621,1.90624,1.90611,1.90618,316599998.0
2006-11-08 20:29:00,1.90615,1.90621,1.90609,1.90609,231700000.0
2006-11-08 20:30:00,1.90609,1.90627,1.90597,1.90627,851300001.0
2006-11-08 20:31:00,1.90635,1.90642,1.90633,1.90639,535800001.0
2006-11-08 20:32:00,1.90639,1.90646,1.90629,1.9064,732199998.0
2006-11-08 20:33:00,1.90638,1.90642,1.90627,1.9063,245950000.0
2006-11-08 20:34:00,1.90631,1.90631,1.9062,1.90627,156000000.0
2006-11-08 20:35:00,1.90634,1.90653,1.90634,1.90645,51800001.0
2006-11-08 20:36:00,1.9064,1.9065,1.90633,1.90637,216900002.0
2006-11-08 20:37:00,1.90633,1.90653,1.90633,1.9064,158899999.0
2006-11-08 20:38:00,1.90638,1.90651,1.90635,1.9064,350800004.0
2006-11-08 20:39:00,1.90644,1.90646,1.90634,1.90639,252199998.0
2006-11-08 20:40:00,1.90637,1.90639,1.9062,1.90637,97100000.0
2006-11-08 20:41:00,1.90638,1.90638,1.90621,1.90632,223000000.0
2006-11-08 20:42:00,1.90637,1.90639,1.90637,1.90639,19900000.0
2006-11-08 20:43:00,1.90643,1.90643,1.9063,1.90637,167500000.0
2006-11-08 20:44:00,1.90631,1.90645,1.9063,1.90635,465300000.0
2006-11-08 20:45:00,1.90637,1.90644,1.90635,1.90644,90000000.0
2006-11-08 20:46:00,1.90643,1.90643,1.90636,1.90636,116899999.0
2006-11-08 20:47:00,1.9063,1.90637,1.90622,1.90628,472199996.0
2006-11-08 20:48:00,1.90616,1.90616,1.90588,1.90605,188300003.0
2006-11-08 20:49:00,1.90603,1.90603,1.90584,1.90587,68800000.0
2006-11-08 20:50:00,1.9058,1.90591,1.90576,1.90585,405500002.0
2006-11-08 20:51:00,1.90584,1.90584,1.90567,1.90572,450600000.0
2006-11-08 20:52:00,1.90569,1.90621,1.90569,1.90609,154400003.0
2006-11-08 20:53:00,1.90614,1.90625,1.90608,1.90618,619900002.0
2006-11-08 20:54:00,1.90617,1.90622,1.906,1.906,363699997.0
2006-11-08 20:55:00,1.906,1.90617,1.90599,1.90615,291899998.0
2006-11-08 20:56:00,1.90617,1.90621,1.90596,1.90611,371799997.0
2006-11-08 20:57:00,1.90617,1.90618,1.90601,1.90603,517300000.0
2006-11-08 20:58:00,1.90605,1.90605,1.90592,1.906,219899999.0
2006-11-08 20:59:00,1.906,1.90616,1.90599,1.90599,648899995.0
2006-11-08 21:00:00,1.90597,1.90622,1.90597,1.90622,427299998.0
2006-11-08 21:01:00,1.90619,1.90624,1.90609,1.90612,407900006.0
2006-11-08 21:02:00,1.90613,1.90622,1.90611,1.90617,238699997.0
2006-11-08 21:03:00,1.9061,1.90615,1.9061,1.9061,204300002.0
2006-11-08 21:04:00,1.90607,1.90607,1.90593,1.90596,178799997.0
2006-11-08 21:05:00,1.9059,1.90597,1.9059,1.90592,212700001.0
2006-11-08 21:06:00,1.90591,1.90608,1.90591,1.90592,190199999.0
2006-11-08 21:07:00,1.9059,1.90602,1.90588,1.90602,56400000.0
2006-11-08 21:08:00,1.90601,1.90603,1.90594,1.90594,28100000.0
2006-11-08 21:09:00,1.90588,1.90602,1.90588,1.90594,145399999.0
2006-11-08 21:10:00,1.90605,1.90605,1.90605,1.90605,82500000.0
2006-11-08 21:11:00,1.906,1.90607,1.906,1.90605,181599999.0
2006-11-08 21:12:00,1.90605,1.90613,1.90595,1.90613,51300000.0
2006-11-08 21:13:00,1.90613,1.90628,1.90613,1.90624,157500000.0
2006-11-08 21:14:00,1.9062,1.9062,1.90549,1.90558,382500000.0
2006-11-08 21:15:00,1.90551,1.90551,1.90529,1.90549,284499997.0
2006-11-08 21:16:00,1.9054,1.9054,1.9051,1.9051,68500000.0
2006-11-08 21:17:00,1.90507,1.90521,1.90502,1.90521,187399998.0
2006-11-08 21:18:00,1.90518,1.90518,1.90508,1.9051,93099999.0
2006-11-08 21:19:00,1.90518,1.90537,1.90518,1.90527,144399999.0
2006-11-08 21:20:00,1.90518,1.90525,1.90512,1.90515,337450001.0
2006-11-08 21:21:00,1.90512,1.90515,1.9051,1.9051,96400000.0
2006-11-08 21:22:00,1.90511,1.90511,1.90474,1.90474,160200000.0
2006-11-08 21:23:00,1.90477,1.9048,1.90467,1.90467,100100003.0
2006-11-08 21:24:00,1.90472,1.90494,1.90471,1.90489,187999999.0
2006-11-08 21:25:00,1.90492,1.90498,1.9049,1.90491,121099998.0
2006-11-08 21:26:00,1.90485,1.90485,1.90477,1.90477,32000000.0
2006-11-08 21:27:00,1.90482,1.90499,1.90482,1.90489,110599999.0
2006-11-08 21:28:00,1.90478,1.90491,1.90474,1.90491,205200001.0
2006-11-08 21:29:00,1.90492,1.90492,1.90488,1.90488,1200000.0
2006-11-08 21:30:00,1.90485,1.90485,1.90485,1.90485,15900000.0
2006-11-08 21:31:00,1.90481,1.90481,1.90468,1.90474,18000000.0
2006-11-08 21:32:00,1.90476,1.90508,1.90473,1.90502,314900004.0
2006-11-08 21:33:00,1.90507,1.90518,1.90501,1.90504,194499999.0
2006-11-08 21:34:00,1.90508,1.90515,1.90506,1.90506,275000002.0
2006-11-08 21:35:00,1.90513,1.90516,1.90508,1.90508,23600000.0
2006-11-08 21:36:00,1.90508,1.90518,1.90508,1.90508,62600000.0
2006-11-08 21:37:00,1.90507,1.90517,1.90507,1.90515,180800000.0
2006-11-08 21:38:00,1.90511,1.90513,1.90502,1.90502,137600000.0
2006-11-08 21:39:00,1.90512,1.90522,1.90512,1.90522,20600000.0
2006-11-08 21:40:00,1.9052,1.9052,1.90509,1.90512,136800002.0
2006-11-08 21:41:00,1.90515,1.90529,1.90515,1.90529,170300002.0
2006-11-08 21:42:00,1.90531,1.90538,1.90524,1.90538,138799999.0
2006-11-08 21:43:00,1.90539,1.90553,1.90539,1.90553,76199999.0
2006-11-08 21:44:00,1.90546,1.90562,1.90546,1.90561,172699999.0
2006-11-08 21:45:00,1.90562,1.90564,1.90557,1.90557,34700000.0
2006-11-08 21:46:00,1.90559,1.90593,1.90559,1.90593,88299999.0
2006-11-08 21:47:00,1.90581,1.90581,1.90554,1.90555,199800000.0
2006-11-08 21:48:00,1.90551,1.90565,1.90548,1.9056,106400000.0
2006-11-08 21:49:00,1.90553,1.90553,1.9053,1.90531,81700001.0
2006-11-08 21:50:00,1.90527,1.90553,1.90527,1.90545,58900000.0
2006-11-08 21:51:00,1.90537,1.90544,1.90537,1.90544,283200000.0
2006-11-08 21:52:00,1.90547,1.90549,1.90537,1.90537,94000000.0
2006-11-08 21:53:00,1.90543,1.90543,1.90535,1.90535,86000001.0
2006-11-08 21:54:00,1.90542,1.90542,1.90525,1.90525,114000000.0
2006-11-08 21:55:00,1.90518,1.90539,1.90518,1.90529,235099998.0
2006-11-08 21:56:00,1.90528,1.90541,1.90528,1.90537,124099997.0
2006-11-08 21:57:00,1.90532,1.90532,1.9052,1.9052,59100000.0
2006-11-08 21:58:00,1.90521,1.90529,1.90521,1.90529,143700001.0
2006-11-08 21:59:00,1.90537,1.90573,1.90537,1.90562,435299998.0
2006-11-08 22:00:00,1.90568,1.90572,1.90558,1.90567,181599999.0
2006-11-08 22:01:00,1.90568,1.90575,1.90568,1.9057,155000001.0
2006-11-08 22:02:00,1.90569,1.90572,1.90553,1.90572,156899999.0
2006-11-08 22:03:00,1.90568,1.90568,1.9056,1.90561,73200000.0
2006-11-08 22:04:00,1.90555,1.90561,1.90551,1.90551,370749997.0
2006-11-08 22:05:00,1.9055,1.9055,1.90545,1.9055,105399999.0
2006-11-08 22:06:00,1.90548,1.90551,1.90545,1.90548,66600001.0
2006-11-08 22:07:00,1.90533,1.90557,1.90527,1.90553,44800000.0
2006-11-08 22:08:00,1.9055,1.9055,1.90548,1.90548,96500000.0
2006-11-08 22:09:00,1.90548,1.90557,1.90545,1.90551,66399999.0
2006-11-08 22:10:00,1.90546,1.90548,1.90539,1.90548,80700001.0
2006-11-08 22:11:00,1.9056,1.90561,1.90546,1.9055,105200000.0
2006-11-08 22:12:00,1.9055,1.90552,1.90545,1.90547,184200002.0
2006-11-08 22:13:00,1.9055,1.9055,1.90543,1.90545,29700000.0
2006-11-08 22:14:00,1.90543,1.90557,1.90543,1.90557,119400001.0
2006-11-08 22:15:00,1.90556,1.90557,1.90534,1.90545,274600001.0
2006-11-08 22:16:00,1.90545,1.90557,1.90543,1.90547,263300000.0
2006-11-08 22:17:00,1.9055,1.90557,1.90545,1.90557,69199999.0
2006-11-08 22:18:00,1.90554,1.90554,1.9054,1.90543,49900000.0
2006-11-08 22:19:00,1.90552,1.90558,1.9054,1.90548,73500000.0
2006-11-08 22:20:00,1.90548,1.9055,1.90545,1.90547,52000000.0
2006-11-08 22:21:00,1.90547,1.90547,1.90535,1.90542,146200003.0
2006-11-08 22:22:00,1.90545,1.90555,1.90545,1.90545,109199998.0
2006-11-08 22:23:00,1.90544,1.90547,1.90533,1.90536,172300001.0
2006-11-08 22:24:00,1.9054,1.9055,1.90538,1.90545,87000000.0
2006-11-08 22:25:00,1.90546,1.90548,1.90538,1.90545,95299998.0
2006-11-08 22:26:00,1.9055,1.90555,1.9055,1.90555,41400000.0
2006-11-08 22:27:00,1.9055,1.90553,1.90538,1.90542,73200000.0
2006-11-08 22:28:00,1.90549,1.90557,1.90544,1.90544,67800001.0
2006-11-08 22:29:00,1.90544,1.90559,1.90544,1.90547,215100001.0
2006-11-08 22:30:00,1.90546,1.90546,1.90535,1.90535,48300000.0
2006-11-08 22:31:00,1.90538,1.90568,1.90533,1.90568,47100000.0
2006-11-08 22:32:00,1.90567,1.90575,1.90567,1.90567,139500000.0
2006-11-08 22:33:00,1.90564,1.90569,1.9056,1.90565,150299997.0
2006-11-08 22:34:00,1.90564,1.90576,1.90559,1.9056,129300000.0
2006-11-08 22:35:00,1.90563,1.90573,1.90563,1.90573,37500000.0
2006-11-08 22:36:00,1.90572,1.90572,1.90555,1.90555,37100000.0
2006-11-08 22:37:00,1.90568,1.90574,1.90562,1.90562,71400000.0
2006-11-08 22:38:00,1.90557,1.90569,1.90557,1.90562,50199999.0
2006-11-08 22:39:00,1.90558,1.90558,1.90553,1.90557,51799999.0
2006-11-08 22:40:00,1.9056,1.9056,1.90557,1.9056,109000000.0
2006-11-08 22:41:00,1.9056,1.90567,1.9056,1.90567,116199999.0
2006-11-08 22:42:00,1.90562,1.90562,1.90541,1.90548,44099999.0
2006-11-08 22:43:00,1.90539,1.90544,1.90534,1.90537,97800000.0
2006-11-08 22:44:00,1.9054,1.90545,1.90537,1.90543,169399999.0
2006-11-08 22:45:00,1.90543,1.90545,1.90538,1.90541,74000000.0
2006-11-08 22:46:00,1.9054,1.90543,1.90531,1.90531,50500000.0
2006-11-08 22:47:00,1.90532,1.90533,1.90527,1.9053,65700000.0
2006-11-08 22:48:00,1.90537,1.9054,1.90537,1.90537,46899999.0
2006-11-08 22:49:00,1.90533,1.90542,1.90533,1.90542,48200000.0
2006-11-08 22:50:00,1.90535,1.90545,1.90532,1.9054,62000000.0
2006-11-08 22:51:00,1.90534,1.9054,1.90534,1.9054,13600000.0
2006-11-08 22:52:00,1.90557,1.90564,1.90557,1.90562,79600001.0
2006-11-08 22:53:00,1.9056,1.9056,1.90522,1.90552,83599999.0
2006-11-08 22:54:00,1.90552,1.90552,1.90545,1.90545,61700000.0
2006-11-08 22:55:00,1.90545,1.9055,1.90545,1.9055,18000000.0
2006-11-08 22:56:00,1.90548,1.90554,1.90542,1.90542,38700000.0
2006-11-08 22:57:00,1.90554,1.9056,1.90527,1.90536,36400000.0
2006-11-08 22:58:00,1.90516,1.90535,1.90515,1.9053,40100000.0
2006-11-08 22:59:00,1.9052,1.9052,1.90495,1.90498,145199999.0
2006-11-08 23:00:00,1.90496,1.90496,1.90488,1.90488,42800000.0
2006-11-08 23:01:00,1.90506,1.90506,1.90494,1.90505,37700000.0
2006-11-08 23:02:00,1.90486,1.90489,1.90486,1.90489,8400000.0
2006-11-08 23:03:00,1.90488,1.90497,1.90488,1.90497,31599999.0
2006-11-08 23:04:00,1.90497,1.90501,1.90485,1.905,44900000.0
2006-11-08 23:05:00,1.90495,1.90512,1.90495,1.90503,120100000.0
2006-11-08 23:06:00,1.90505,1.90507,1.90491,1.90507,81600002.0
2006-11-08 23:07:00,1.90506,1.90506,1.90498,1.90498,34800000.0
2006-11-08 23:08:00,1.9049,1.9049,1.9049,1.9049,15900000.0
2006-11-08 23:09:00,1.90488,1.90512,1.90485,1.90512,58399999.0
2006-11-08 23:10:00,1.90508,1.90508,1.90477,1.90484,31800000.0
2006-11-08 23:11:00,1.90472,1.90472,1.90433,1.90439,116100001.0
2006-11-08 23:12:00,1.90438,1.90457,1.90438,1.90444,24100000.0
2006-11-08 23:13:00,1.90442,1.90442,1.90419,1.90426,63600000.0
2006-11-08 23:14:00,1.90428,1.90433,1.9041,1.90433,73799999.0
2006-11-08 23:15:00,1.90428,1.90428,1.9042,1.90422,26100000.0
2006-11-08 23:16:00,1.90422,1.90429,1.9042,1.9042,15000000.0
2006-11-08 23:17:00,1.90435,1.90447,1.90427,1.90429,75600001.0
2006-11-08 23:18:00,1.90425,1.90429,1.90405,1.90429,104299998.0
2006-11-08 23:19:00,1.90433,1.90477,1.9043,1.90477,77600000.0
2006-11-08 23:20:00,1.90497,1.90501,1.90478,1.90484,121700000.0
2006-11-08 23:21:00,1.90476,1.90483,1.90472,1.90483,59999999.0
2006-11-08 23:22:00,1.90476,1.90483,1.90472,1.90478,57000000.0
2006-11-08 23:23:00,1.90468,1.90489,1.90463,1.90489,68300000.0
2006-11-08 23:24:00,1.90487,1.90495,1.90481,1.90495,108200003.0
2006-11-08 23:25:00,1.9049,1.9049,1.9049,1.9049,9200000.0
2006-11-08 23:26:00,1.90484,1.90484,1.90484,1.90484,13600000.0
2006-11-08 23:27:00,1.90474,1.90475,1.90468,1.9047,19700000.0
2006-11-08 23:28:00,1.90473,1.90476,1.90467,1.90471,56600000.0
2006-11-08 23:29:00,1.90477,1.90483,1.90472,1.90482,46600000.0
2006-11-08 23:30:00,1.90485,1.90504,1.90485,1.90504,12700000.0
2006-11-08 23:31:00,1.90494,1.90511,1.90494,1.90508,42700000.0
2006-11-08 23:32:00,1.90507,1.90515,1.905,1.90509,49900000.0
2006-11-08 23:33:00,1.90495,1.90507,1.90495,1.905,20600000.0
2006-11-08 23:34:00,1.9049,1.90501,1.9049,1.90497,43199999.0
2006-11-08 23:35:00,1.90503,1.90508,1.905,1.90505,83200000.0
2006-11-08 23:36:00,1.90503,1.90503,1.90494,1.90497,56500000.0
2006-11-08 23:37:00,1.90503,1.90503,1.90489,1.90503,62199998.0
2006-11-08 23:38:00,1.90495,1.90505,1.90495,1.90505,76800001.0
2006-11-08 23:39:00,1.90495,1.90505,1.90489,1.905,68900000.0
2006-11-08 23:40:00,1.90512,1.90512,1.90501,1.90508,75599999.0
2006-11-08 23:41:00,1.9051,1.90514,1.90506,1.9051,44400000.0
2006-11-08 23:42:00,1.90504,1.90508,1.90497,1.90497,40099999.0
2006-11-08 23:43:00,1.90498,1.90503,1.90486,1.90503,118199999.0
2006-11-08 23:44:00,1.90501,1.90505,1.90492,1.90504,40200000.0
2006-11-08 23:45:00,1.90512,1.90512,1.90488,1.90501,48800000.0
2006-11-08 23:46:00,1.90483,1.90498,1.90483,1.90488,70300000.0
2006-11-08 23:47:00,1.90487,1.90487,1.9047,1.90483,33000000.0
2006-11-08 23:48:00,1.90487,1.90488,1.90481,1.90481,45500000.0
2006-11-08 23:49:00,1.90484,1.905,1.90475,1.90498,56000001.0
2006-11-08 23:50:00,1.90503,1.90504,1.90493,1.90504,9900000.0
2006-11-08 23:51:00,1.90508,1.9051,1.90508,1.9051,20500001.0
2006-11-08 23:52:00,1.9052,1.90535,1.9052,1.9053,62900000.0
2006-11-08 23:53:00,1.90531,1.90541,1.90526,1.90526,68800001.0
2006-11-08 23:54:00,1.90529,1.90535,1.90518,1.90518,46700001.0
2006-11-08 23:55:00,1.90524,1.90526,1.90524,1.90526,13200000.0
2006-11-08 23:56:00,1.90526,1.90528,1.90517,1.90525,42300000.0
2006-11-08 23:57:00,1.9052,1.9052,1.9052,1.9052,2700000.0
2006-11-08 23:58:00,1.90528,1.90533,1.90528,1.90529,37300000.0
2006-11-08 23:59:00,1.9053,1.90541,1.9053,1.90536,55500000.0
2006-11-09 00:00:00,1.9051,1.90515,1.90482,1.9051,78999999.0
2006-11-09 00:01:00,1.90518,1.90522,1.90518,1.90522,2700000.0
2006-11-09 00:02:00,1.90522,1.90522,1.90518,1.90518,27200000.0
2006-11-09 00:03:00,1.9051,1.90515,1.90505,1.90515,76000000.0
2006-11-09 00:04:00,1.90509,1.90524,1.90509,1.90514,26500000.0
2006-11-09 00:05:00,1.9051,1.90515,1.90495,1.90511,54400000.0
2006-11-09 00:06:00,1.90525,1.90525,1.90525,1.90525,12500000.0
2006-11-09 00:07:00,1.90512,1.90517,1.90495,1.90495,68000000.0
2006-11-09 00:08:00,1.90503,1.90503,1.90492,1.90492,13100000.0
2006-11-09 00:09:00,1.90495,1.90495,1.9049,1.9049,55800000.0
2006-11-09 00:10:00,1.90498,1.90502,1.90498,1.90502,6700000.0
2006-11-09 00:11:00,1.90502,1.90502,1.90488,1.90498,118100001.0
2006-11-09 00:12:00,1.90505,1.90505,1.90497,1.90497,17600000.0
2006-11-09 00:13:00,1.90489,1.90503,1.90489,1.90498,59900000.0
2006-11-09 00:14:00,1.90506,1.90536,1.90506,1.90536,55000000.0
2006-11-09 00:15:00,1.90545,1.90554,1.90525,1.90537,94000001.0
2006-11-09 00:16:00,1.90552,1.90552,1.90542,1.90545,46100001.0
2006-11-09 00:17:00,1.90548,1.90548,1.90526,1.90542,56900000.0
2006-11-09 00:18:00,1.90542,1.90542,1.90532,1.90538,73800000.0
2006-11-09 00:19:00,1.90534,1.90538,1.90522,1.90522,65199998.0
2006-11-09 00:20:00,1.90518,1.90522,1.90518,1.90522,9600000.0
2006-11-09 00:21:00,1.9052,1.9052,1.9052,1.9052,4200000.0
2006-11-09 00:22:00,1.90517,1.90525,1.90517,1.90525,22500000.0
2006-11-09 00:23:00,1.90522,1.90522,1.90497,1.90499,61600001.0
2006-11-09 00:24:00,1.90488,1.90495,1.90488,1.90488,18500000.0
2006-11-09 00:25:00,1.90481,1.90498,1.90481,1.90483,40500001.0
2006-11-09 00:26:00,1.90494,1.90501,1.90492,1.90492,74700001.0
2006-11-09 00:27:00,1.90482,1.90495,1.90482,1.9049,24300000.0
2006-11-09 00:28:00,1.90495,1.90495,1.9048,1.90488,37600000.0
2006-11-09 00:29:00,1.90485,1.90505,1.90485,1.90505,110100001.0
2006-11-09 00:30:00,1.90505,1.90505,1.905,1.905,12400000.0
2006-11-09 00:31:00,1.90502,1.90513,1.90502,1.90513,46300000.0
2006-11-09 00:32:00,1.90496,1.90499,1.90496,1.90499,21800000.0
2006-11-09 00:33:00,1.90502,1.90508,1.90502,1.90508,16100000.0
2006-11-09 00:34:00,1.90518,1.90519,1.90518,1.90519,18800000.0
2006-11-09 00:35:00,1.90522,1.90522,1.9052,1.9052,46599998.0
2006-11-09 00:36:00,1.90519,1.90529,1.90514,1.9052,79300002.0
2006-11-09 00:37:00,1.90505,1.9051,1.905,1.905,27600000.0
2006-11-09 00:38:00,1.90505,1.90511,1.90497,1.90507,54700000.0
2006-11-09 00:39:00,1.90515,1.90515,1.9051,1.9051,13200000.0
2006-11-09 00:40:00,1.90515,1.90515,1.90515,1.90515,18400000.0
2006-11-09 00:41:00,1.9051,1.9053,1.90506,1.90515,163700000.0
2006-11-09 00:42:00,1.90506,1.90506,1.90491,1.90491,47400000.0
2006-11-09 00:43:00,1.90499,1.90506,1.90499,1.90502,35799999.0
2006-11-09 00:44:00,1.90502,1.90505,1.90497,1.905,47600000.0
2006-11-09 00:45:00,1.905,1.90505,1.90498,1.90505,15100000.0
2006-11-09 00:46:00,1.90498,1.90508,1.90495,1.90502,92799998.0
2006-11-09 00:47:00,1.905,1.90505,1.90497,1.90502,64500000.0
2006-11-09 00:48:00,1.905,1.90502,1.90495,1.90502,47600001.0
2006-11-09 00:49:00,1.90498,1.90501,1.90495,1.90501,28800000.0
2006-11-09 00:50:00,1.90505,1.90505,1.905,1.905,17500000.0
2006-11-09 00:51:00,1.90505,1.90505,1.90505,1.90505,11700000.0
2006-11-09 00:52:00,1.90505,1.90505,1.905,1.90505,59400000.0
2006-11-09 00:53:00,1.905,1.90511,1.90497,1.90503,93800001.0
2006-11-09 00:54:00,1.90506,1.90506,1.905,1.905,26500000.0
2006-11-09 00:55:00,1.905,1.90505,1.905,1.90502,61800000.0
2006-11-09 00:56:00,1.90497,1.90504,1.90492,1.90499,22000000.0
2006-11-09 00:57:00,1.90508,1.90508,1.905,1.905,41200000.0
2006-11-09 00:58:00,1.9048,1.9048,1.9041,1.90411,43500000.0
2006-11-09 00:59:00,1.9042,1.90436,1.90413,1.90436,125099999.0
2006-11-09 01:00:00,1.90436,1.90443,1.90435,1.90443,40200000.0
2006-11-09 01:01:00,1.90442,1.90455,1.90442,1.90455,14500000.0
2006-11-09 01:02:00,1.90455,1.90463,1.9045,1.90458,53599999.0
2006-11-09 01:03:00,1.90475,1.90475,1.90465,1.90475,77399999.0
2006-11-09 01:04:00,1.90472,1.90475,1.90468,1.90468,47300001.0
2006-11-09 01:05:00,1.90473,1.90473,1.9046,1.90465,77600000.0
2006-11-09 01:06:00,1.90463,1.90466,1.90453,1.90466,64600000.0
2006-11-09 01:07:00,1.9047,1.90475,1.9047,1.9047,97599999.0
2006-11-09 01:08:00,1.90468,1.90468,1.90466,1.90468,43899999.0
2006-11-09 01:09:00,1.90456,1.90462,1.90452,1.90457,101699998.0
2006-11-09 01:10:00,1.90453,1.90453,1.90445,1.90446,18000000.0
2006-11-09 01:11:00,1.90454,1.90471,1.90454,1.90471,53900000.0
2006-11-09 01:12:00,1.90463,1.90465,1.90456,1.9046,28000000.0
2006-11-09 01:13:00,1.90468,1.90468,1.90468,1.90468,2600000.0
2006-11-09 01:14:00,1.90469,1.90491,1.90469,1.90491,19300000.0
2006-11-09 01:15:00,1.90494,1.90503,1.90489,1.90489,97600000.0
2006-11-09 01:16:00,1.90488,1.90489,1.90487,1.90489,27100000.0
2006-11-09 01:17:00,1.9049,1.90495,1.90485,1.9049,62000001.0
2006-11-09 01:18:00,1.9049,1.90491,1.90479,1.90491,36800000.0
2006-11-09 01:19:00,1.90484,1.90484,1.90484,1.90484,22400000.0
2006-11-09 01:20:00,1.90484,1.90491,1.90484,1.90491,3900000.0
2006-11-09 01:21:00,1.90481,1.90481,1.90463,1.90474,64500000.0
2006-11-09 01:22:00,1.90473,1.90474,1.90453,1.90474,74900001.0
2006-11-09 01:23:00,1.90472,1.9048,1.90465,1.90465,97500000.0
2006-11-09 01:24:00,1.9047,1.90475,1.9047,1.90472,18900000.0
2006-11-09 01:25:00,1.9047,1.9047,1.9046,1.90463,85500001.0
2006-11-09 01:26:00,1.90465,1.90465,1.9046,1.90465,29100000.0
2006-11-09 01:27:00,1.9046,1.90465,1.90459,1.90459,121600000.0
2006-11-09 01:28:00,1.90452,1.9046,1.90442,1.90442,14200000.0
2006-11-09 01:29:00,1.90448,1.90448,1.90425,1.90444,50300000.0
2006-11-09 01:30:00,1.90443,1.90443,1.90432,1.90441,34300000.0
2006-11-09 01:31:00,1.90464,1.9047,1.90452,1.90452,36900000.0
2006-11-09 01:32:00,1.9044,1.90457,1.9044,1.90447,54600000.0
2006-11-09 01:33:00,1.9044,1.90448,1.90437,1.90445,65700000.0
2006-11-09 01:34:00,1.90448,1.90448,1.9043,1.90434,44200001.0
2006-11-09 01:35:00,1.90417,1.90417,1.90404,1.90404,13600000.0
2006-11-09 01:36:00,1.90404,1.90426,1.90404,1.90426,32300000.0
2006-11-09 01:37:00,1.90437,1.90444,1.90434,1.90442,51299999.0
2006-11-09 01:38:00,1.90442,1.9045,1.90412,1.90412,36600000.0
2006-11-09 01:39:00,1.904,1.904,1.90378,1.9038,17600000.0
2006-11-09 01:40:00,1.90379,1.90409,1.90379,1.90408,71899999.0
2006-11-09 01:41:00,1.90405,1.90405,1.90392,1.904,119399999.0
2006-11-09 01:42:00,1.90395,1.90395,1.90374,1.90388,65499999.0
2006-11-09 01:43:00,1.90385,1.90385,1.9038,1.9038,31399999.0
2006-11-09 01:44:00,1.90372,1.90379,1.90356,1.90356,57200001.0
2006-11-09 01:45:00,1.90362,1.90375,1.90362,1.9037,66500000.0
2006-11-09 01:46:00,1.90368,1.90368,1.90363,1.90368,78299999.0
2006-11-09 01:47:00,1.90371,1.90371,1.90364,1.90364,11300000.0
2006-11-09 01:48:00,1.90353,1.90412,1.90335,1.90412,48599999.0
2006-11-09 01:49:00,1.90433,1.9044,1.90428,1.90431,47999999.0
2006-11-09 01:50:00,1.90427,1.90427,1.90413,1.90413,14000000.0
2006-11-09 01:51:00,1.90411,1.90417,1.90402,1.90417,90299998.0
2006-11-09 01:52:00,1.90423,1.90438,1.90423,1.90438,79500000.0
2006-11-09 01:53:00,1.90444,1.90461,1.90444,1.9045,69900000.0
2006-11-09 01:54:00,1.9044,1.90457,1.9044,1.90444,23200000.0
2006-11-09 01:55:00,1.90437,1.9045,1.90437,1.9044,78999999.0
2006-11-09 01:56:00,1.90439,1.90446,1.90433,1.90446,57300001.0
2006-11-09 01:57:00,1.9046,1.90479,1.9046,1.90473,33700000.0
2006-11-09 01:58:00,1.90474,1.90488,1.90455,1.9048,17200000.0
2006-11-09 01:59:00,1.90471,1.90471,1.90451,1.90457,50300000.0
2006-11-09 02:00:00,1.90458,1.90458,1.90445,1.90453,68099999.0
2006-11-09 02:01:00,1.90453,1.90458,1.90452,1.90452,59000000.0
2006-11-09 02:02:00,1.9045,1.90457,1.9045,1.90456,36100000.0
2006-11-09 02:03:00,1.90463,1.90465,1.9046,1.90465,26500000.0
2006-11-09 02:04:00,1.90457,1.90465,1.90457,1.9046,24599999.0
2006-11-09 02:05:00,1.9046,1.90476,1.90443,1.9047,107200000.0
2006-11-09 02:06:00,1.90472,1.90478,1.90433,1.90445,57300000.0
2006-11-09 02:07:00,1.90461,1.90461,1.9044,1.9044,32500000.0
2006-11-09 02:08:00,1.90437,1.90464,1.90429,1.90463,111499999.0
2006-11-09 02:09:00,1.90461,1.90461,1.90452,1.90452,12400000.0
2006-11-09 02:10:00,1.90455,1.90455,1.90447,1.9045,47000001.0
2006-11-09 02:11:00,1.90454,1.90454,1.90432,1.90445,66099999.0
2006-11-09 02:12:00,1.90439,1.90442,1.9043,1.9043,53800000.0
2006-11-09 02:13:00,1.90437,1.90465,1.90437,1.90464,68500001.0
2006-11-09 02:14:00,1.90472,1.90472,1.9046,1.9046,44300000.0
2006-11-09 02:15:00,1.90465,1.90465,1.90455,1.90465,41700000.0
2006-11-09 02:16:00,1.90465,1.90465,1.9046,1.9046,36599999.0
2006-11-09 02:17:00,1.90465,1.90465,1.9046,1.9046,49900000.0
2006-11-09 02:18:00,1.90457,1.90461,1.90443,1.90461,80000000.0
2006-11-09 02:19:00,1.90457,1.90457,1.90445,1.90456,81800002.0
2006-11-09 02:20:00,1.90457,1.90463,1.90449,1.90463,16100000.0
2006-11-09 02:21:00,1.90458,1.90463,1.9045,1.90463,50499999.0
2006-11-09 02:22:00,1.90455,1.90466,1.90454,1.90457,77200000.0
2006-11-09 02:23:00,1.90482,1.90489,1.90451,1.90476,62900000.0
2006-11-09 02:24:00,1.9046,1.90465,1.9046,1.9046,32000000.0
2006-11-09 02:25:00,1.9045,1.90456,1.9045,1.9045,35200000.0
2006-11-09 02:26:00,1.90451,1.90459,1.9044,1.90457,41900000.0
2006-11-09 02:27:00,1.90453,1.90485,1.90453,1.9047,37000000.0
2006-11-09 02:28:00,1.90455,1.90465,1.90455,1.90465,5900000.0
2006-11-09 02:29:00,1.90448,1.90481,1.90448,1.90481,96500000.0
2006-11-09 02:30:00,1.90455,1.90455,1.90445,1.90449,37099999.0
2006-11-09 02:31:00,1.90455,1.90455,1.90425,1.90425,26600000.0
2006-11-09 02:32:00,1.90451,1.90455,1.90442,1.90442,81800000.0
2006-11-09 02:33:00,1.90437,1.90438,1.90422,1.90434,27200000.0
2006-11-09 02:34:00,1.90437,1.90445,1.90437,1.90438,52400000.0
2006-11-09 02:35:00,1.90435,1.90435,1.90432,1.90432,13800000.0
2006-11-09 02:36:00,1.90428,1.90432,1.90424,1.9043,47199999.0
2006-11-09 02:37:00,1.90437,1.90437,1.90435,1.90435,3000000.0
2006-11-09 02:38:00,1.90424,1.90427,1.90397,1.90397,50700000.0
2006-11-09 02:39:00,1.90393,1.90394,1.90367,1.90374,48900000.0
2006-11-09 02:40:00,1.90356,1.90361,1.90343,1.90359,69000000.0
2006-11-09 02:41:00,1.9034,1.90344,1.90337,1.90337,114899997.0
2006-11-09 02:42:00,1.90328,1.90347,1.90317,1.90347,78200001.0
2006-11-09 02:43:00,1.9035,1.90362,1.90347,1.90362,43600000.0
2006-11-09 02:44:00,1.90365,1.90386,1.90362,1.90368,112499997.0
2006-11-09 02:45:00,1.90373,1.90423,1.90373,1.90398,53000000.0
2006-11-09 02:46:00,1.90398,1.90407,1.90398,1.904,91200001.0
2006-11-09 02:47:00,1.90405,1.90405,1.904,1.904,16300000.0
2006-11-09 02:48:00,1.90397,1.90397,1.90381,1.90381,11000000.0
2006-11-09 02:49:00,1.90367,1.90367,1.90357,1.90357,52700002.0
2006-11-09 02:50:00,1.90348,1.90348,1.90321,1.90325,47100000.0
2006-11-09 02:51:00,1.90315,1.90331,1.90312,1.90331,53800000.0
2006-11-09 02:52:00,1.9033,1.90353,1.90324,1.90353,69099999.0
2006-11-09 02:53:00,1.90356,1.90363,1.90346,1.90363,35900000.0
2006-11-09 02:54:00,1.90363,1.90363,1.90353,1.90356,57500000.0
2006-11-09 02:55:00,1.90345,1.90345,1.90322,1.90333,56300000.0
2006-11-09 02:56:00,1.90332,1.90332,1.90312,1.90312,97100000.0
2006-11-09 02:57:00,1.90317,1.90321,1.9031,1.9031,71700000.0
2006-11-09 02:58:00,1.90306,1.90315,1.90304,1.90315,29000000.0
2006-11-09 02:59:00,1.90296,1.90296,1.90274,1.90274,5900000.0
2006-11-09 03:00:00,1.90279,1.90316,1.90279,1.90316,61499999.0
2006-11-09 03:01:00,1.90319,1.90319,1.90308,1.90308,41900000.0
2006-11-09 03:02:00,1.90314,1.90345,1.90314,1.90341,39400000.0
2006-11-09 03:03:00,1.90349,1.90368,1.90348,1.90348,32400000.0
2006-11-09 03:04:00,1.90346,1.90352,1.90345,1.90352,82099998.0
2006-11-09 03:05:00,1.90343,1.90343,1.90324,1.90324,9200000.0
2006-11-09 03:06:00,1.90317,1.9034,1.90314,1.9034,103399998.0
2006-11-09 03:07:00,1.90359,1.90385,1.90359,1.90385,25800000.0
2006-11-09 03:08:00,1.90393,1.90393,1.90374,1.90385,84000002.0
2006-11-09 03:09:00,1.90383,1.90402,1.9038,1.90389,137099997.0
2006-11-09 03:10:00,1.90376,1.90376,1.90353,1.90365,85099999.0
2006-11-09 03:11:00,1.90385,1.90385,1.9038,1.9038,7200000.0
2006-11-09 03:12:00,1.90385,1.90385,1.90369,1.90371,23700000.0
2006-11-09 03:13:00,1.90377,1.90377,1.90365,1.9037,87400002.0
2006-11-09 03:14:00,1.90373,1.90373,1.90372,1.90372,43700001.0
2006-11-09 03:15:00,1.90377,1.90377,1.90368,1.90368,32000000.0
2006-11-09 03:16:00,1.90373,1.90373,1.90367,1.90372,46999999.0
2006-11-09 03:17:00,1.90365,1.90373,1.90365,1.90373,122000001.0
2006-11-09 03:18:00,1.90362,1.90362,1.90344,1.9035,48700000.0
2006-11-09 03:19:00,1.90355,1.90358,1.90353,1.90353,16500000.0
2006-11-09 03:20:00,1.90348,1.90352,1.90343,1.90349,71300001.0
2006-11-09 03:21:00,1.90353,1.90357,1.90353,1.90357,3400000.0
2006-11-09 03:22:00,1.9035,1.90355,1.90345,1.90345,12600000.0
2006-11-09 03:23:00,1.90341,1.90341,1.90336,1.90336,3500000.0
2006-11-09 03:24:00,1.90341,1.90381,1.90335,1.90381,35200000.0
2006-11-09 03:25:00,1.90383,1.90393,1.90373,1.9038,84700000.0
2006-11-09 03:26:00,1.9038,1.9039,1.9038,1.90386,51999999.0
2006-11-09 03:27:00,1.90369,1.90383,1.90369,1.90378,64100001.0
2006-11-09 03:28:00,1.90383,1.90383,1.90375,1.90375,5800000.0
2006-11-09 03:29:00,1.90382,1.90382,1.90378,1.90378,35599998.0
2006-11-09 03:30:00,1.90389,1.90389,1.90386,1.90386,26000000.0
2006-11-09 03:31:00,1.90392,1.90395,1.90392,1.90395,37500000.0
2006-11-09 03:32:00,1.904,1.90419,1.90399,1.90419,13000000.0
2006-11-09 03:33:00,1.90414,1.90416,1.90408,1.90408,65400001.0
2006-11-09 03:34:00,1.90406,1.90406,1.90399,1.90399,14400000.0
2006-11-09 03:35:00,1.90404,1.90406,1.90404,1.90406,15600000.0
2006-11-09 03:36:00,1.90407,1.90415,1.90407,1.9041,80100001.0
2006-11-09 03:37:00,1.90415,1.90415,1.9041,1.9041,28700000.0
2006-11-09 03:38:00,1.90408,1.90416,1.90403,1.90404,91099999.0
2006-11-09 03:39:00,1.90422,1.90452,1.90422,1.90448,84700001.0
2006-11-09 03:40:00,1.90452,1.90452,1.90431,1.90447,30300000.0
2006-11-09 03:41:00,1.90452,1.90453,1.90447,1.90448,40299999.0
2006-11-09 03:42:00,1.90445,1.90457,1.90445,1.90447,71800001.0
2006-11-09 03:43:00,1.90455,1.90455,1.90446,1.90446,78300000.0
2006-11-09 03:44:00,1.90462,1.90468,1.90408,1.90425,75200000.0
2006-11-09 03:45:00,1.90431,1.90431,1.90406,1.90414,72299999.0
2006-11-09 03:46:00,1.90406,1.90427,1.90402,1.90407,71500001.0
2006-11-09 03:47:00,1.90408,1.90415,1.90404,1.90408,78000001.0
2006-11-09 03:48:00,1.90399,1.90402,1.90392,1.90398,76900000.0
2006-11-09 03:49:00,1.90377,1.90377,1.90354,1.90365,64699999.0
2006-11-09 03:50:00,1.90357,1.90369,1.90357,1.90358,47500000.0
2006-11-09 03:51:00,1.9036,1.90365,1.9036,1.9036,66799998.0
2006-11-09 03:52:00,1.90365,1.90365,1.9036,1.90365,8600000.0
2006-11-09 03:53:00,1.90362,1.90369,1.90359,1.90365,92499998.0
2006-11-09 03:54:00,1.90362,1.90362,1.90348,1.90348,127199999.0
2006-11-09 03:55:00,1.9035,1.90355,1.9035,1.90355,49000000.0
2006-11-09 03:56:00,1.90352,1.90352,1.90337,1.90345,53600000.0
2006-11-09 03:57:00,1.90343,1.90365,1.90343,1.90365,41000000.0
2006-11-09 03:58:00,1.90368,1.90373,1.90362,1.90368,83100000.0
2006-11-09 03:59:00,1.90357,1.90366,1.90346,1.90366,100800000.0
2006-11-09 04:00:00,1.90358,1.9037,1.90356,1.9037,39200001.0
2006-11-09 04:01:00,1.90372,1.90372,1.9037,1.9037,10600000.0
2006-11-09 04:02:00,1.90368,1.90368,1.90362,1.90362,4300000.0
2006-11-09 04:03:00,1.90352,1.90358,1.90344,1.90355,67500000.0
2006-11-09 04:04:00,1.90348,1.90355,1.90348,1.9035,77000001.0
2006-11-09 04:05:00,1.9035,1.90355,1.90348,1.90355,29300000.0
2006-11-09 04:06:00,1.90351,1.90365,1.90351,1.9036,61800000.0
2006-11-09 04:07:00,1.9036,1.90364,1.90346,1.90346,66899998.0
2006-11-09 04:08:00,1.90357,1.90364,1.90349,1.90364,86699999.0
2006-11-09 04:09:00,1.90365,1.90365,1.90358,1.9036,61500000.0
2006-11-09 04:10:00,1.90355,1.9036,1.90355,1.9036,18900000.0
2006-11-09 04:11:00,1.90373,1.90373,1.90339,1.90339,87000000.0
2006-11-09 04:12:00,1.90365,1.90365,1.9036,1.9036,17000000.0
2006-11-09 04:13:00,1.90365,1.90367,1.90355,1.90355,104100000.0
2006-11-09 04:14:00,1.9036,1.90368,1.90351,1.90351,71100001.0
2006-11-09 04:15:00,1.90361,1.90372,1.90359,1.90372,27100000.0
2006-11-09 04:16:00,1.9037,1.90372,1.90361,1.90361,87000001.0
2006-11-09 04:17:00,1.90367,1.90377,1.90367,1.90368,77200000.0
2006-11-09 04:18:00,1.90368,1.90408,1.90359,1.90405,79300000.0
2006-11-09 04:19:00,1.90375,1.90375,1.9037,1.9037,20500001.0
2006-11-09 04:20:00,1.90367,1.9038,1.90367,1.9037,66200000.0
2006-11-09 04:21:00,1.9038,1.9039,1.9038,1.90385,75300000.0
2006-11-09 04:22:00,1.90385,1.90437,1.90385,1.90436,67450002.0
2006-11-09 04:23:00,1.90432,1.90432,1.90422,1.90422,19900000.0
2006-11-09 04:24:00,1.90417,1.90418,1.9041,1.90412,75999999.0
2006-11-09 04:25:00,1.90407,1.90413,1.90401,1.90408,65300000.0
2006-11-09 04:26:00,1.90415,1.90415,1.90405,1.9041,24500000.0
2006-11-09 04:27:00,1.90413,1.90413,1.904,1.90412,37199999.0
2006-11-09 04:28:00,1.90408,1.90412,1.90404,1.90408,129900000.0
2006-11-09 04:29:00,1.90426,1.9043,1.90414,1.90418,104299998.0
2006-11-09 04:30:00,1.90408,1.90413,1.90404,1.90404,63399999.0
2006-11-09 04:31:00,1.90402,1.90409,1.90402,1.90408,43100001.0
2006-11-09 04:32:00,1.90412,1.90419,1.90401,1.90401,91900002.0
2006-11-09 04:33:00,1.90417,1.90424,1.90401,1.90409,13900000.0
2006-11-09 04:34:00,1.90407,1.90407,1.904,1.90405,72600001.0
2006-11-09 04:35:00,1.90394,1.90402,1.9039,1.9039,31500000.0
2006-11-09 04:36:00,1.9038,1.90384,1.90369,1.90377,53100000.0
2006-11-09 04:37:00,1.90377,1.90384,1.90372,1.9038,36800000.0
2006-11-09 04:38:00,1.9038,1.90384,1.90377,1.90384,41299999.0
2006-11-09 04:39:00,1.90385,1.90385,1.9038,1.9038,37000000.0
2006-11-09 04:40:00,1.90379,1.90389,1.90379,1.9038,68800000.0
2006-11-09 04:41:00,1.90378,1.90382,1.90378,1.90382,5700000.0
2006-11-09 04:42:00,1.90377,1.90387,1.90377,1.90378,43500000.0
2006-11-09 04:43:00,1.90378,1.90402,1.90378,1.90402,92400001.0
2006-11-09 04:44:00,1.90398,1.904,1.90389,1.90391,47200000.0
2006-11-09 04:45:00,1.90396,1.90396,1.90389,1.90389,24700000.0
2006-11-09 04:46:00,1.90395,1.90395,1.9039,1.9039,12400000.0
2006-11-09 04:47:00,1.9039,1.90401,1.90383,1.90383,91300000.0
2006-11-09 04:48:00,1.90387,1.90393,1.90387,1.90393,24400000.0
2006-11-09 04:49:00,1.90387,1.90392,1.90387,1.90392,45200000.0
2006-11-09 04:50:00,1.90393,1.90399,1.90391,1.90391,48799998.0
2006-11-09 04:51:00,1.90396,1.904,1.9039,1.9039,28999999.0
2006-11-09 04:52:00,1.90399,1.90401,1.90399,1.90401,10600000.0
2006-11-09 04:53:00,1.90398,1.904,1.90398,1.904,20099999.0
2006-11-09 04:54:00,1.90405,1.90405,1.90405,1.90405,5300000.0
2006-11-09 04:55:00,1.90393,1.90405,1.90393,1.90405,18000000.0
2006-11-09 04:56:00,1.90406,1.90411,1.90406,1.90411,25299999.0
2006-11-09 04:57:00,1.9042,1.90423,1.9041,1.90423,82800000.0
2006-11-09 04:58:00,1.90415,1.90426,1.90412,1.90412,91000002.0
2006-11-09 04:59:00,1.90405,1.90427,1.90403,1.90412,106500002.0
2006-11-09 05:00:00,1.90402,1.90402,1.90367,1.90375,30100000.0
2006-11-09 05:01:00,1.90365,1.90365,1.90365,1.90365,10800000.0
2006-11-09 05:02:00,1.90382,1.90382,1.90369,1.90369,18400000.0
2006-11-09 05:03:00,1.90354,1.90354,1.90353,1.90353,27500001.0
2006-11-09 05:04:00,1.90351,1.90351,1.90318,1.90334,69699999.0
2006-11-09 05:05:00,1.90335,1.90335,1.90335,1.90335,17500000.0
2006-11-09 05:06:00,1.90324,1.90329,1.90322,1.90328,16070000.0
2006-11-09 05:07:00,1.9033,1.90332,1.90322,1.9033,24300000.0
2006-11-09 05:08:00,1.9033,1.9033,1.9033,1.9033,31399999.0
2006-11-09 05:09:00,1.90328,1.90331,1.90325,1.90329,60200000.0
2006-11-09 05:10:00,1.9034,1.9034,1.90329,1.90329,45000001.0
2006-11-09 05:11:00,1.90328,1.90328,1.90318,1.9032,22700000.0
2006-11-09 05:12:00,1.90323,1.90329,1.90315,1.90322,69400001.0
2006-11-09 05:13:00,1.90333,1.90337,1.90326,1.90335,69700002.0
2006-11-09 05:14:00,1.90334,1.90337,1.90325,1.9033,158000003.0
2006-11-09 05:15:00,1.90341,1.90366,1.90341,1.90366,28100000.0
2006-11-09 05:16:00,1.90367,1.90375,1.90363,1.90363,75800001.0
2006-11-09 05:17:00,1.90367,1.90367,1.90358,1.90358,37300000.0
2006-11-09 05:18:00,1.90358,1.90368,1.90358,1.90365,45700001.0
2006-11-09 05:19:00,1.9036,1.90365,1.9036,1.90362,63500000.0
2006-11-09 05:20:00,1.90357,1.90365,1.90357,1.9036,52999999.0
2006-11-09 05:21:00,1.9036,1.90368,1.90358,1.9036,62800000.0
2006-11-09 05:22:00,1.90367,1.90371,1.9036,1.9036,41200000.0
2006-11-09 05:23:00,1.9037,1.90378,1.90367,1.90367,61500000.0
2006-11-09 05:24:00,1.9036,1.90366,1.90359,1.90359,55599999.0
2006-11-09 05:25:00,1.90353,1.90362,1.90353,1.90357,126500000.0
2006-11-09 05:26:00,1.90352,1.9036,1.90349,1.90351,79399999.0
2006-11-09 05:27:00,1.90346,1.90369,1.90346,1.90363,72299999.0
2006-11-09 05:28:00,1.90365,1.90373,1.90358,1.90367,36600000.0
2006-11-09 05:29:00,1.90368,1.90368,1.9036,1.90362,39400000.0
2006-11-09 05:30:00,1.90359,1.90364,1.90358,1.90364,33400000.0
2006-11-09 05:31:00,1.9036,1.9036,1.90355,1.90355,12000000.0
2006-11-09 05:32:00,1.90361,1.90368,1.90361,1.90368,39900000.0
2006-11-09 05:33:00,1.9037,1.90376,1.9036,1.90376,62699998.0
2006-11-09 05:34:00,1.90388,1.90416,1.90382,1.90406,97600001.0
2006-11-09 05:35:00,1.90403,1.90406,1.90398,1.90398,14900000.0
2006-11-09 05:36:00,1.90387,1.90396,1.90378,1.90396,63900000.0
2006-11-09 05:37:00,1.90387,1.9039,1.90385,1.90385,43600001.0
2006-11-09 05:38:00,1.90392,1.90403,1.90392,1.90396,99799999.0
2006-11-09 05:39:00,1.9039,1.9039,1.90387,1.90387,15800000.0
2006-11-09 05:40:00,1.90395,1.90395,1.9038,1.9039,104499998.0
2006-11-09 05:41:00,1.90385,1.90386,1.90377,1.90377,47499999.0
2006-11-09 05:42:00,1.90386,1.90393,1.90386,1.90393,25500001.0
2006-11-09 05:43:00,1.90391,1.90391,1.90383,1.90383,43300000.0
2006-11-09 05:44:00,1.90383,1.90383,1.90368,1.90368,24000000.0
2006-11-09 05:45:00,1.90373,1.90373,1.90362,1.90362,38200000.0
2006-11-09 05:46:00,1.90362,1.90368,1.90362,1.90368,8400000.0
2006-11-09 05:47:00,1.90372,1.90381,1.90372,1.90377,34299999.0
2006-11-09 05:48:00,1.90376,1.90383,1.90373,1.90383,42799999.0
2006-11-09 05:49:00,1.90373,1.9038,1.90373,1.90373,24300000.0
2006-11-09 05:50:00,1.90377,1.90377,1.90377,1.90377,11100000.0
2006-11-09 05:51:00,1.90372,1.90383,1.90372,1.90383,34000000.0
2006-11-09 05:52:00,1.90381,1.90384,1.90378,1.90378,53199999.0
2006-11-09 05:53:00,1.90371,1.90379,1.90367,1.90379,75800002.0
2006-11-09 05:54:00,1.90387,1.90394,1.90375,1.90393,101699999.0
2006-11-09 05:55:00,1.90392,1.90398,1.90349,1.90349,74100000.0
2006-11-09 05:56:00,1.90358,1.90361,1.90352,1.90352,30000000.0
2006-11-09 05:57:00,1.9035,1.90355,1.90339,1.90354,122300000.0
2006-11-09 05:58:00,1.90361,1.90368,1.90349,1.90356,32800000.0
2006-11-09 05:59:00,1.90358,1.90365,1.90355,1.9036,28700000.0
2006-11-09 06:00:00,1.90365,1.90368,1.90352,1.90352,39600000.0
2006-11-09 06:01:00,1.90352,1.90352,1.90341,1.90345,89000001.0
2006-11-09 06:02:00,1.90348,1.90348,1.90339,1.90342,8600000.0
2006-11-09 06:03:00,1.90349,1.90352,1.90339,1.90347,51400000.0
2006-11-09 06:04:00,1.90338,1.90352,1.90338,1.90352,13900000.0
2006-11-09 06:05:00,1.90352,1.9036,1.90351,1.90355,25000000.0
2006-11-09 06:06:00,1.90359,1.90371,1.90359,1.90365,82299999.0
2006-11-09 06:07:00,1.90365,1.9037,1.9036,1.90365,53900000.0
2006-11-09 06:08:00,1.90371,1.90379,1.90371,1.90379,3800000.0
2006-11-09 06:09:00,1.90378,1.90383,1.90373,1.90381,114599999.0
2006-11-09 06:10:00,1.90378,1.90383,1.90372,1.90377,33900000.0
2006-11-09 06:11:00,1.90372,1.90372,1.9036,1.9036,46999999.0
2006-11-09 06:12:00,1.90372,1.90386,1.90372,1.90373,66499998.0
2006-11-09 06:13:00,1.90367,1.90368,1.90355,1.90355,26499999.0
2006-11-09 06:14:00,1.90348,1.90348,1.90348,1.90348,30900000.0
2006-11-09 06:15:00,1.90354,1.90362,1.90346,1.90362,67899998.0
2006-11-09 06:16:00,1.9036,1.90367,1.90355,1.90355,83500001.0
2006-11-09 06:17:00,1.90363,1.90392,1.90363,1.90381,106800001.0
2006-11-09 06:18:00,1.90383,1.90383,1.90367,1.90373,129500001.0
2006-11-09 06:19:00,1.90372,1.90382,1.90372,1.90378,49900000.0
2006-11-09 06:20:00,1.90385,1.90395,1.90385,1.90388,37100000.0
2006-11-09 06:21:00,1.9039,1.90397,1.9039,1.9039,48400000.0
2006-11-09 06:22:00,1.90387,1.90395,1.90387,1.90395,91100000.0
2006-11-09 06:23:00,1.90401,1.90401,1.90393,1.90393,46200000.0
2006-11-09 06:24:00,1.90398,1.90401,1.90393,1.904,59300000.0
2006-11-09 06:25:00,1.90405,1.90405,1.90388,1.90397,30200000.0
2006-11-09 06:26:00,1.90399,1.9041,1.90397,1.90405,74500000.0
2006-11-09 06:27:00,1.904,1.9041,1.90399,1.90402,40000000.0
2006-11-09 06:28:00,1.90405,1.90418,1.90405,1.90417,8400000.0
2006-11-09 06:29:00,1.90423,1.90436,1.90415,1.90429,96700001.0
2006-11-09 06:30:00,1.90422,1.90424,1.90414,1.9042,22200000.0
2006-11-09 06:31:00,1.9042,1.90431,1.90419,1.90419,74199998.0
2006-11-09 06:32:00,1.90411,1.90417,1.90409,1.90417,97599998.0
2006-11-09 06:33:00,1.90413,1.90413,1.90413,1.90413,13200000.0
2006-11-09 06:34:00,1.90405,1.90415,1.90405,1.90412,62000000.0
2006-11-09 06:35:00,1.90414,1.90414,1.90411,1.90411,6800000.0
2006-11-09 06:36:00,1.90415,1.90416,1.90409,1.9041,66000000.0
2006-11-09 06:37:00,1.90413,1.90417,1.90413,1.90417,26500001.0
2006-11-09 06:38:00,1.90425,1.90425,1.90425,1.90425,37500000.0
2006-11-09 06:39:00,1.90414,1.90416,1.90414,1.90416,13600000.0
2006-11-09 06:40:00,1.90412,1.90412,1.9041,1.9041,5600000.0
2006-11-09 06:41:00,1.90415,1.90415,1.90408,1.90415,43000001.0
2006-11-09 06:42:00,1.90415,1.90415,1.90415,1.90415,8700000.0
2006-11-09 06:43:00,1.90418,1.90421,1.90418,1.90418,7200000.0
2006-11-09 06:44:00,1.90417,1.90419,1.90407,1.90412,44699999.0
2006-11-09 06:45:00,1.90407,1.90407,1.9039,1.90404,18100000.0
2006-11-09 06:46:00,1.90417,1.90422,1.90409,1.9042,40100000.0
2006-11-09 06:47:00,1.90418,1.90421,1.90406,1.90409,73199999.0
2006-11-09 06:48:00,1.90411,1.90411,1.90392,1.90408,64099999.0
2006-11-09 06:49:00,1.90402,1.90413,1.90402,1.90411,26900000.0
2006-11-09 06:50:00,1.90418,1.90419,1.90412,1.90412,30400000.0
2006-11-09 06:51:00,1.90413,1.90424,1.90413,1.90418,63300002.0
2006-11-09 06:52:00,1.90412,1.90421,1.90388,1.90413,128899998.0
2006-11-09 06:53:00,1.90417,1.90425,1.90417,1.90418,25599999.0
2006-11-09 06:54:00,1.90422,1.90422,1.90413,1.90422,53399999.0
2006-11-09 06:55:00,1.90415,1.9044,1.90415,1.9044,54100000.0
2006-11-09 06:56:00,1.90461,1.9047,1.90454,1.90463,39600000.0
2006-11-09 06:57:00,1.90475,1.90481,1.90465,1.90475,141700000.0
2006-11-09 06:58:00,1.90472,1.90481,1.90469,1.90469,44900000.0
2006-11-09 06:59:00,1.90472,1.90477,1.90462,1.90462,32000000.0
2006-11-09 07:00:00,1.9048,1.90483,1.90471,1.90471,51600001.0
2006-11-09 07:01:00,1.90467,1.90477,1.90467,1.90473,70900001.0
2006-11-09 07:02:00,1.90478,1.90486,1.90475,1.90486,45100000.0
2006-11-09 07:03:00,1.90478,1.90483,1.90476,1.90479,64300001.0
2006-11-09 07:04:00,1.90485,1.90485,1.9048,1.9048,37600001.0
2006-11-09 07:05:00,1.90477,1.90485,1.90477,1.9048,32100000.0
2006-11-09 07:06:00,1.90487,1.90487,1.90484,1.90484,36200000.0
2006-11-09 07:07:00,1.90476,1.90507,1.90474,1.90484,80599999.0
2006-11-09 07:08:00,1.9047,1.90497,1.90466,1.90481,80500001.0
2006-11-09 07:09:00,1.90476,1.90491,1.90463,1.90491,21800000.0
2006-11-09 07:10:00,1.90488,1.90494,1.90485,1.90494,74299998.0
2006-11-09 07:11:00,1.9049,1.9049,1.90485,1.90486,68199999.0
2006-11-09 07:12:00,1.90481,1.90481,1.90471,1.90471,13100000.0
2006-11-09 07:13:00,1.90463,1.90463,1.90447,1.90454,99899998.0
2006-11-09 07:14:00,1.90455,1.90465,1.90455,1.9046,84000000.0
2006-11-09 07:15:00,1.90463,1.90463,1.90444,1.90457,47600000.0
2006-11-09 07:16:00,1.9046,1.9047,1.90439,1.90447,77999999.0
2006-11-09 07:17:00,1.90457,1.90457,1.90433,1.90435,59400000.0
2006-11-09 07:18:00,1.90429,1.90437,1.90429,1.90437,38400000.0
2006-11-09 07:19:00,1.90435,1.90435,1.90412,1.90412,42099999.0
2006-11-09 07:20:00,1.90408,1.90422,1.90408,1.90422,61300000.0
2006-11-09 07:21:00,1.90418,1.90426,1.90412,1.90424,39700000.0
2006-11-09 07:22:00,1.90418,1.90425,1.90418,1.90425,11300000.0
2006-11-09 07:23:00,1.9041,1.9041,1.90397,1.90405,28300000.0
2006-11-09 07:24:00,1.90402,1.9041,1.90398,1.90407,56400001.0
2006-11-09 07:25:00,1.90415,1.90419,1.90381,1.90402,72800000.0
2006-11-09 07:26:00,1.90408,1.90414,1.90405,1.90407,141699998.0
2006-11-09 07:27:00,1.90395,1.9041,1.90395,1.90395,38900000.0
2006-11-09 07:28:00,1.90397,1.90405,1.90397,1.90402,50400002.0
2006-11-09 07:29:00,1.90408,1.90408,1.90402,1.90402,48400000.0
2006-11-09 07:30:00,1.90409,1.90409,1.90406,1.90406,20700000.0
2006-11-09 07:31:00,1.90409,1.90419,1.90408,1.90417,31100000.0
2006-11-09 07:32:00,1.90418,1.9043,1.90418,1.90422,68000000.0
2006-11-09 07:33:00,1.90424,1.90424,1.90411,1.90416,57099999.0
2006-11-09 07:34:00,1.90413,1.90433,1.90413,1.90428,121800000.0
2006-11-09 07:35:00,1.90434,1.90434,1.90419,1.9042,97400001.0
2006-11-09 07:36:00,1.90425,1.90437,1.90412,1.90437,90200001.0
2006-11-09 07:37:00,1.9042,1.9042,1.9042,1.9042,23100000.0
2006-11-09 07:38:00,1.90418,1.90428,1.90418,1.90428,10000000.0
2006-11-09 07:39:00,1.9042,1.9042,1.9042,1.9042,23600000.0
2006-11-09 07:40:00,1.9042,1.90425,1.90413,1.9042,24000000.0
2006-11-09 07:41:00,1.90421,1.90421,1.90408,1.9041,105499998.0
2006-11-09 07:42:00,1.90412,1.90427,1.90412,1.90415,80200000.0
2006-11-09 07:43:00,1.90424,1.90424,1.9041,1.9041,115499999.0
2006-11-09 07:44:00,1.90409,1.90417,1.90405,1.90417,42600000.0
2006-11-09 07:45:00,1.90417,1.90423,1.90417,1.90419,39900000.0
2006-11-09 07:46:00,1.90418,1.90423,1.90417,1.9042,45300001.0
2006-11-09 07:47:00,1.90419,1.90426,1.90419,1.90426,5400000.0
2006-11-09 07:48:00,1.90432,1.90446,1.90426,1.90426,96400000.0
2006-11-09 07:49:00,1.90418,1.90426,1.90418,1.90425,88400001.0
2006-11-09 07:50:00,1.90423,1.90423,1.90414,1.90414,8200000.0
2006-11-09 07:51:00,1.90411,1.90419,1.90411,1.90416,46700001.0
2006-11-09 07:52:00,1.90421,1.90421,1.90419,1.90419,16000000.0
2006-11-09 07:53:00,1.90408,1.90408,1.90408,1.90408,7500000.0
2006-11-09 07:54:00,1.90412,1.90412,1.90402,1.90402,55700002.0
2006-11-09 07:55:00,1.90425,1.90436,1.90412,1.90418,53400000.0
2006-11-09 07:56:00,1.90412,1.90412,1.90411,1.90411,20500000.0
2006-11-09 07:57:00,1.9041,1.9041,1.9041,1.9041,21000001.0
2006-11-09 07:58:00,1.90417,1.9042,1.90411,1.90412,51100000.0
2006-11-09 07:59:00,1.90417,1.90419,1.904,1.90407,64600000.0
2006-11-09 08:00:00,1.9041,1.9041,1.90403,1.90407,84399999.0
2006-11-09 08:01:00,1.90415,1.90415,1.90405,1.90405,73900000.0
2006-11-09 08:02:00,1.90406,1.90406,1.904,1.90406,83300001.0
2006-11-09 08:03:00,1.90406,1.9041,1.90402,1.90406,38400000.0
2006-11-09 08:04:00,1.90408,1.90415,1.904,1.90415,51900000.0
2006-11-09 08:05:00,1.90412,1.90412,1.90395,1.90412,52500000.0
2006-11-09 08:06:00,1.90406,1.90412,1.90406,1.90412,19500000.0
2006-11-09 08:07:00,1.9041,1.90426,1.90397,1.90397,127800000.0
2006-11-09 08:08:00,1.9041,1.90436,1.9041,1.90436,19200000.0
2006-11-09 08:09:00,1.90427,1.90429,1.9042,1.90428,37900000.0
2006-11-09 08:10:00,1.9042,1.90425,1.90417,1.90425,66500000.0
2006-11-09 08:11:00,1.90425,1.90425,1.9042,1.9042,50300001.0
2006-11-09 08:12:00,1.90421,1.9043,1.90412,1.90421,121600001.0
2006-11-09 08:13:00,1.90423,1.90429,1.90421,1.90421,44800000.0
2006-11-09 08:14:00,1.9042,1.9042,1.9042,1.9042,29400000.0
2006-11-09 08:15:00,1.90422,1.90422,1.90408,1.90417,63100000.0
2006-11-09 08:16:00,1.90422,1.90422,1.90406,1.90418,43799999.0
2006-11-09 08:17:00,1.90416,1.90423,1.90413,1.90422,37100000.0
2006-11-09 08:18:00,1.90417,1.90429,1.90416,1.9042,88800001.0
2006-11-09 08:19:00,1.90422,1.90432,1.90421,1.90432,48600000.0
2006-11-09 08:20:00,1.90434,1.90434,1.90417,1.90425,80799998.0
2006-11-09 08:21:00,1.9042,1.90425,1.90417,1.90418,53900000.0
2006-11-09 08:22:00,1.90421,1.90421,1.90419,1.90419,45800001.0
2006-11-09 08:23:00,1.90407,1.90417,1.904,1.90414,64299999.0
2006-11-09 08:24:00,1.90407,1.90407,1.90393,1.90403,49100001.0
2006-11-09 08:25:00,1.90404,1.90413,1.90404,1.90413,46400000.0
2006-11-09 08:26:00,1.90409,1.90409,1.90389,1.90393,47700000.0
2006-11-09 08:27:00,1.9039,1.90397,1.9039,1.9039,20100000.0
2006-11-09 08:28:00,1.90395,1.90427,1.90395,1.90426,130900000.0
2006-11-09 08:29:00,1.90431,1.90443,1.90428,1.90432,141099999.0
2006-11-09 08:30:00,1.90427,1.90427,1.90414,1.90414,85000000.0
2006-11-09 08:31:00,1.9041,1.9042,1.904,1.90407,21000000.0
2006-11-09 08:32:00,1.90402,1.90402,1.90392,1.90397,26000000.0
2006-11-09 08:33:00,1.9041,1.9042,1.9041,1.90417,58100000.0
2006-11-09 08:34:00,1.90412,1.90437,1.90412,1.9043,41700000.0
2006-11-09 08:35:00,1.90433,1.90433,1.90419,1.90421,55200000.0
2006-11-09 08:36:00,1.90438,1.9045,1.90438,1.9045,8200000.0
2006-11-09 08:37:00,1.9044,1.9044,1.9043,1.9043,76800000.0
2006-11-09 08:38:00,1.9043,1.9043,1.90412,1.90412,53999999.0
2006-11-09 08:39:00,1.90434,1.90434,1.90421,1.90421,67900001.0
2006-11-09 08:40:00,1.9042,1.90447,1.9042,1.90438,72300001.0
2006-11-09 08:41:00,1.9044,1.90443,1.90428,1.90432,101200002.0
2006-11-09 08:42:00,1.9044,1.90445,1.90425,1.90441,41300000.0
2006-11-09 08:43:00,1.90448,1.90448,1.90437,1.90437,67800000.0
2006-11-09 08:44:00,1.90438,1.9044,1.90432,1.90435,95000000.0
2006-11-09 08:45:00,1.90448,1.90448,1.90435,1.9044,34500000.0
2006-11-09 08:46:00,1.9044,1.90445,1.9044,1.90445,50799999.0
2006-11-09 08:47:00,1.90447,1.90452,1.90442,1.90442,43700000.0
2006-11-09 08:48:00,1.90448,1.90458,1.90445,1.90445,48699999.0
2006-11-09 08:49:00,1.90451,1.90457,1.90446,1.90457,71100000.0
2006-11-09 08:50:00,1.90457,1.90461,1.90456,1.90461,39700000.0
2006-11-09 08:51:00,1.9046,1.9046,1.90445,1.9046,31200000.0
2006-11-09 08:52:00,1.90455,1.90457,1.90449,1.90455,72599998.0
2006-11-09 08:53:00,1.9045,1.90463,1.90448,1.90463,31800000.0
2006-11-09 08:54:00,1.90474,1.90485,1.90474,1.90478,73800002.0
2006-11-09 08:55:00,1.9048,1.90482,1.90468,1.90468,45600001.0
2006-11-09 08:56:00,1.9047,1.90474,1.90467,1.90467,17400000.0
2006-11-09 08:57:00,1.9047,1.90485,1.90467,1.90467,135899998.0
2006-11-09 08:58:00,1.90453,1.90457,1.90445,1.90457,74000001.0
2006-11-09 08:59:00,1.90458,1.90458,1.90438,1.90438,37500000.0
2006-11-09 09:00:00,1.90441,1.90444,1.90428,1.90428,16400000.0
2006-11-09 09:01:00,1.90432,1.90436,1.90431,1.90431,43100000.0
2006-11-09 09:02:00,1.9043,1.90441,1.9043,1.90435,57799999.0
2006-11-09 09:03:00,1.90445,1.90449,1.90432,1.9044,75600001.0
2006-11-09 09:04:00,1.9043,1.90435,1.90425,1.90425,172400002.0
2006-11-09 09:05:00,1.9043,1.9043,1.9043,1.9043,35100001.0
2006-11-09 09:06:00,1.90433,1.90433,1.90423,1.90424,22100000.0
2006-11-09 09:07:00,1.90421,1.90439,1.90421,1.90425,70199999.0
2006-11-09 09:08:00,1.90425,1.90435,1.9042,1.9042,56700000.0
2006-11-09 09:09:00,1.90439,1.90446,1.90425,1.90436,75500001.0
2006-11-09 09:10:00,1.90442,1.90451,1.90442,1.90446,33700000.0
2006-11-09 09:11:00,1.90443,1.90459,1.90443,1.90459,43000000.0
2006-11-09 09:12:00,1.90467,1.90483,1.90464,1.90483,63599999.0
2006-11-09 09:13:00,1.90469,1.90488,1.90468,1.90482,90900001.0
2006-11-09 09:14:00,1.9047,1.90474,1.90439,1.9047,71400000.0
2006-11-09 09:15:00,1.90465,1.90473,1.90465,1.90473,13600000.0
2006-11-09 09:16:00,1.90475,1.90478,1.90462,1.90462,18800000.0
2006-11-09 09:17:00,1.90462,1.90473,1.90453,1.90453,82300001.0
2006-11-09 09:18:00,1.90457,1.90463,1.90455,1.90463,17800000.0
2006-11-09 09:19:00,1.90461,1.90461,1.90449,1.9045,30500000.0
2006-11-09 09:20:00,1.9045,1.90455,1.9045,1.9045,2400000.0
2006-11-09 09:21:00,1.90455,1.90471,1.90449,1.90464,85000000.0
2006-11-09 09:22:00,1.90458,1.90489,1.90458,1.90489,49700001.0
2006-11-09 09:23:00,1.90508,1.90523,1.90501,1.90523,28500000.0
2006-11-09 09:24:00,1.90527,1.90527,1.90494,1.90497,98400000.0
2006-11-09 09:25:00,1.90491,1.90507,1.90491,1.90507,59500000.0
2006-11-09 09:26:00,1.90513,1.90537,1.90501,1.90537,49600000.0
2006-11-09 09:27:00,1.90547,1.90549,1.90534,1.90542,56200000.0
2006-11-09 09:28:00,1.90543,1.90543,1.90529,1.90529,53950001.0
2006-11-09 09:29:00,1.90539,1.9054,1.90534,1.9054,62699999.0
2006-11-09 09:30:00,1.90535,1.9054,1.9053,1.9054,66900000.0
2006-11-09 09:31:00,1.90535,1.90535,1.90517,1.90533,110100000.0
2006-11-09 09:32:00,1.90526,1.90545,1.90526,1.90545,42900001.0
2006-11-09 09:33:00,1.90545,1.90551,1.90513,1.90551,61100000.0
2006-11-09 09:34:00,1.90555,1.90569,1.90555,1.90567,44400000.0
2006-11-09 09:35:00,1.90558,1.90585,1.90558,1.90585,46500000.0
2006-11-09 09:36:00,1.90579,1.9058,1.90559,1.90565,48300000.0
2006-11-09 09:37:00,1.90558,1.9057,1.90537,1.90537,119100001.0
2006-11-09 09:38:00,1.9054,1.90548,1.90535,1.90545,23500000.0
2006-11-09 09:39:00,1.9054,1.90563,1.90538,1.90563,58600000.0
2006-11-09 09:40:00,1.90562,1.90564,1.90557,1.90557,12400000.0
2006-11-09 09:41:00,1.90528,1.90558,1.90528,1.90558,27300000.0
2006-11-09 09:42:00,1.90565,1.90565,1.9056,1.9056,15200000.0
2006-11-09 09:43:00,1.90563,1.90565,1.9056,1.9056,14800000.0
2006-11-09 09:44:00,1.90563,1.90563,1.9055,1.90555,115899999.0
2006-11-09 09:45:00,1.90554,1.90558,1.90554,1.90558,44900000.0
2006-11-09 09:46:00,1.9056,1.9056,1.90528,1.9053,79100000.0
2006-11-09 09:47:00,1.90518,1.90518,1.90507,1.9051,45400000.0
2006-11-09 09:48:00,1.90513,1.90531,1.9051,1.90525,57699999.0
2006-11-09 09:49:00,1.90533,1.90541,1.90528,1.90528,70500000.0
2006-11-09 09:50:00,1.90537,1.90537,1.90524,1.90533,41800000.0
2006-11-09 09:51:00,1.9055,1.90555,1.90544,1.90544,79500000.0
2006-11-09 09:52:00,1.90539,1.9055,1.90529,1.90529,121300002.0
2006-11-09 09:53:00,1.90537,1.90545,1.90537,1.90545,35900001.0
2006-11-09 09:54:00,1.90545,1.90595,1.90545,1.90595,100899999.0
2006-11-09 09:55:00,1.90596,1.90619,1.90578,1.90619,64600000.0
2006-11-09 09:56:00,1.90628,1.90648,1.9062,1.90626,93599999.0
2006-11-09 09:57:00,1.9061,1.90637,1.9061,1.90637,49400000.0
2006-11-09 09:58:00,1.9066,1.90678,1.9066,1.90666,71500000.0
2006-11-09 09:59:00,1.90655,1.90679,1.90655,1.90677,84700001.0
2006-11-09 10:00:00,1.90693,1.90738,1.90693,1.9072,15900000.0
2006-11-09 10:01:00,1.90715,1.90719,1.90665,1.90675,77700001.0
2006-11-09 10:02:00,1.90674,1.90682,1.90669,1.90682,96800000.0
2006-11-09 10:03:00,1.90692,1.90701,1.90687,1.90694,64500000.0
2006-11-09 10:04:00,1.90691,1.90696,1.90673,1.90685,38200000.0
2006-11-09 10:05:00,1.90689,1.90691,1.90687,1.90688,42300000.0
2006-11-09 10:06:00,1.90687,1.90695,1.90672,1.90672,40500000.0
2006-11-09 10:07:00,1.90684,1.90684,1.90669,1.90669,56700000.0
2006-11-09 10:08:00,1.90667,1.90679,1.90663,1.90679,65000001.0
2006-11-09 10:09:00,1.90697,1.90704,1.90689,1.9069,76400001.0
2006-11-09 10:10:00,1.90687,1.90688,1.90676,1.90688,54100000.0
2006-11-09 10:11:00,1.90675,1.90683,1.90674,1.90679,32300000.0
2006-11-09 10:12:00,1.9068,1.90686,1.90674,1.90678,64000000.0
2006-11-09 10:13:00,1.90675,1.90698,1.90675,1.90688,71300000.0
2006-11-09 10:14:00,1.90683,1.90685,1.90676,1.90683,101699999.0
2006-11-09 10:15:00,1.90686,1.90696,1.90678,1.90696,48300000.0
2006-11-09 10:16:00,1.90698,1.90702,1.90694,1.90698,50199999.0
2006-11-09 10:17:00,1.90695,1.90695,1.90682,1.90693,43300000.0
2006-11-09 10:18:00,1.90685,1.90685,1.90654,1.90659,71600001.0
2006-11-09 10:19:00,1.90648,1.90653,1.90644,1.90647,3000000.0
2006-11-09 10:20:00,1.90637,1.90641,1.90632,1.90632,72100002.0
2006-11-09 10:21:00,1.90632,1.9064,1.90632,1.90637,92600000.0
2006-11-09 10:22:00,1.90642,1.90652,1.90642,1.90642,42200000.0
2006-11-09 10:23:00,1.90641,1.90657,1.90641,1.90642,75900001.0
2006-11-09 10:24:00,1.90636,1.90653,1.90636,1.90653,87400001.0
2006-11-09 10:25:00,1.90648,1.90659,1.90644,1.90648,43000000.0
2006-11-09 10:26:00,1.90647,1.90663,1.90647,1.90663,50100000.0
2006-11-09 10:27:00,1.90665,1.90668,1.90658,1.9066,27400000.0
2006-11-09 10:28:00,1.90656,1.90661,1.90643,1.90661,53499999.0
2006-11-09 10:29:00,1.90658,1.90669,1.90655,1.90656,89500000.0
2006-11-09 10:30:00,1.90659,1.90679,1.90659,1.90679,48000001.0
2006-11-09 10:31:00,1.90687,1.90706,1.90687,1.90704,48000000.0
2006-11-09 10:32:00,1.90719,1.90728,1.90714,1.90723,176900001.0
2006-11-09 10:33:00,1.90727,1.90738,1.90703,1.90731,91900000.0
2006-11-09 10:34:00,1.9073,1.90748,1.9073,1.90748,38500000.0
2006-11-09 10:35:00,1.90749,1.90749,1.90725,1.90725,37999999.0
2006-11-09 10:36:00,1.90717,1.90724,1.90704,1.90707,53000000.0
2006-11-09 10:37:00,1.90712,1.90733,1.90712,1.90733,86800000.0
2006-11-09 10:38:00,1.90736,1.90743,1.90736,1.9074,56300000.0
2006-11-09 10:39:00,1.90726,1.90726,1.907,1.907,70800000.0
2006-11-09 10:40:00,1.90709,1.90709,1.90693,1.90698,70000001.0
2006-11-09 10:41:00,1.90698,1.90711,1.90698,1.90703,60700000.0
2006-11-09 10:42:00,1.90713,1.90713,1.907,1.90707,67400000.0
2006-11-09 10:43:00,1.90713,1.90713,1.90702,1.90707,96300001.0
2006-11-09 10:44:00,1.90701,1.90701,1.90672,1.90674,58500000.0
2006-11-09 10:45:00,1.90671,1.90691,1.90671,1.90689,79799998.0
2006-11-09 10:46:00,1.90683,1.907,1.90683,1.90693,34100000.0
2006-11-09 10:47:00,1.90693,1.90697,1.90692,1.90696,45500000.0
2006-11-09 10:48:00,1.90692,1.90703,1.90692,1.90703,10300000.0
2006-11-09 10:49:00,1.90715,1.90726,1.90715,1.9072,81800001.0
2006-11-09 10:50:00,1.90732,1.90756,1.90732,1.90751,62800001.0
2006-11-09 10:51:00,1.90755,1.90755,1.90738,1.90749,59699999.0
2006-11-09 10:52:00,1.90754,1.90754,1.90727,1.90732,44700000.0
2006-11-09 10:53:00,1.90732,1.90741,1.90732,1.90737,56099999.0
2006-11-09 10:54:00,1.90735,1.90738,1.90728,1.90735,55000001.0
2006-11-09 10:55:00,1.90737,1.90742,1.90724,1.90732,34700000.0
2006-11-09 10:56:00,1.90726,1.90729,1.90715,1.90727,81000000.0
2006-11-09 10:57:00,1.90723,1.90731,1.90712,1.90731,37400000.0
2006-11-09 10:58:00,1.90715,1.90727,1.90711,1.9072,132700000.0
2006-11-09 10:59:00,1.9072,1.90733,1.9072,1.90733,91100000.0
2006-11-09 11:00:00,1.90723,1.90723,1.90707,1.9072,100800000.0
2006-11-09 11:01:00,1.90715,1.90716,1.90703,1.90715,36100000.0
2006-11-09 11:02:00,1.9072,1.90726,1.90717,1.90726,68200000.0
2006-11-09 11:03:00,1.9073,1.9073,1.9072,1.90727,61200001.0
2006-11-09 11:04:00,1.90722,1.90722,1.90706,1.90706,29300000.0
2006-11-09 11:05:00,1.90714,1.90731,1.90714,1.90719,88000000.0
2006-11-09 11:06:00,1.90726,1.90732,1.90717,1.90717,50900000.0
2006-11-09 11:07:00,1.9072,1.9073,1.9072,1.90725,47100000.0
2006-11-09 11:08:00,1.90724,1.90725,1.90714,1.90725,76400000.0
2006-11-09 11:09:00,1.9073,1.9074,1.9073,1.90731,41300000.0
2006-11-09 11:10:00,1.90732,1.90753,1.90732,1.90753,71200002.0
2006-11-09 11:11:00,1.90752,1.90752,1.90733,1.90733,82500001.0
2006-11-09 11:12:00,1.90741,1.90744,1.90726,1.90726,29400000.0
2006-11-09 11:13:00,1.90728,1.90741,1.90725,1.90741,36100000.0
2006-11-09 11:14:00,1.90738,1.90738,1.90717,1.90717,13650000.0
2006-11-09 11:15:00,1.90717,1.90732,1.90717,1.90732,11900000.0
2006-11-09 11:16:00,1.90728,1.90728,1.90713,1.90725,60300000.0
2006-11-09 11:17:00,1.90718,1.90725,1.90713,1.9072,91500001.0
2006-11-09 11:18:00,1.90722,1.90729,1.90713,1.90722,85699999.0
2006-11-09 11:19:00,1.90714,1.90721,1.90713,1.90713,56000000.0
2006-11-09 11:20:00,1.90719,1.90719,1.90716,1.90716,19900000.0
2006-11-09 11:21:00,1.90722,1.90722,1.9071,1.9072,61400002.0
2006-11-09 11:22:00,1.90712,1.90715,1.90695,1.90698,81600001.0
2006-11-09 11:23:00,1.90688,1.90688,1.90659,1.90659,70700002.0
2006-11-09 11:24:00,1.90656,1.90678,1.90651,1.90678,65200000.0
2006-11-09 11:25:00,1.90667,1.90675,1.90665,1.9067,56800000.0
2006-11-09 11:26:00,1.90675,1.90675,1.90667,1.90667,96300000.0
2006-11-09 11:27:00,1.9067,1.90675,1.90667,1.90668,57100000.0
2006-11-09 11:28:00,1.90678,1.90685,1.90675,1.9068,57099999.0
2006-11-09 11:29:00,1.90678,1.90681,1.90663,1.90675,98200002.0
2006-11-09 11:30:00,1.90663,1.90675,1.90626,1.90675,52300000.0
2006-11-09 11:31:00,1.90684,1.90694,1.90673,1.9068,46600000.0
2006-11-09 11:32:00,1.90676,1.90704,1.90671,1.90695,55300000.0
2006-11-09 11:33:00,1.90673,1.90673,1.90653,1.90665,43399999.0
2006-11-09 11:34:00,1.90663,1.90663,1.90648,1.90655,38100000.0
2006-11-09 11:35:00,1.90654,1.90686,1.90654,1.90683,72300000.0
2006-11-09 11:36:00,1.90688,1.90703,1.90686,1.90703,52200000.0
2006-11-09 11:37:00,1.90706,1.90714,1.90692,1.90714,68100000.0
2006-11-09 11:38:00,1.9072,1.9072,1.90707,1.9071,38899999.0
2006-11-09 11:39:00,1.90702,1.90702,1.9068,1.9068,68999998.0
2006-11-09 11:40:00,1.90662,1.90667,1.90652,1.9066,67200000.0
2006-11-09 11:41:00,1.90667,1.90669,1.90647,1.90647,54500000.0
2006-11-09 11:42:00,1.9064,1.90654,1.90635,1.90635,123799998.0
2006-11-09 11:43:00,1.90634,1.90642,1.90625,1.90627,57400000.0
2006-11-09 11:44:00,1.90635,1.9064,1.90615,1.90629,85100001.0
2006-11-09 11:45:00,1.90637,1.90644,1.90634,1.9064,15800000.0
2006-11-09 11:46:00,1.90632,1.90632,1.90602,1.90625,124199997.0
2006-11-09 11:47:00,1.90631,1.90631,1.90614,1.90618,85200001.0
2006-11-09 11:48:00,1.90624,1.90645,1.90624,1.90636,80900000.0
2006-11-09 11:49:00,1.90642,1.90674,1.90642,1.9067,16200000.0
2006-11-09 11:50:00,1.90659,1.90666,1.90652,1.90658,81300000.0
2006-11-09 11:51:00,1.90657,1.90673,1.90657,1.90658,39100000.0
2006-11-09 11:52:00,1.90648,1.90654,1.90644,1.90654,28200000.0
2006-11-09 11:53:00,1.90653,1.90665,1.90653,1.90665,78800000.0
2006-11-09 11:54:00,1.90657,1.90658,1.90644,1.90645,115100001.0
2006-11-09 11:55:00,1.9065,1.9065,1.90637,1.90645,26600000.0
2006-11-09 11:56:00,1.90662,1.90665,1.90651,1.90653,96100000.0
2006-11-09 11:57:00,1.90659,1.90665,1.90649,1.9065,109100000.0
2006-11-09 11:58:00,1.90645,1.90645,1.9062,1.9062,39100000.0
2006-11-09 11:59:00,1.90617,1.90625,1.90614,1.90625,80300000.0
2006-11-09 12:00:00,1.90621,1.90621,1.90593,1.90593,91099998.0
2006-11-09 12:01:00,1.90589,1.90599,1.90573,1.90573,73399997.0
2006-11-09 12:02:00,1.90577,1.90589,1.90575,1.90575,35500000.0
2006-11-09 12:03:00,1.90573,1.90573,1.90565,1.90568,23800000.0
2006-11-09 12:04:00,1.90564,1.90574,1.90557,1.90565,54399999.0
2006-11-09 12:05:00,1.90571,1.9058,1.90555,1.9058,59000001.0
2006-11-09 12:06:00,1.90578,1.90589,1.90578,1.90585,43000000.0
2006-11-09 12:07:00,1.90573,1.90581,1.90567,1.90579,38100000.0
2006-11-09 12:08:00,1.90573,1.90591,1.90573,1.90586,58600000.0
2006-11-09 12:09:00,1.90588,1.90592,1.90582,1.90588,39100000.0
2006-11-09 12:10:00,1.90587,1.90589,1.9058,1.9058,46100000.0
2006-11-09 12:11:00,1.90562,1.90571,1.90555,1.90563,89800000.0
2006-11-09 12:12:00,1.90562,1.9057,1.90554,1.90554,52600000.0
2006-11-09 12:13:00,1.90557,1.90558,1.90555,1.90558,36600000.0
2006-11-09 12:14:00,1.90558,1.90558,1.9055,1.90553,26200000.0
2006-11-09 12:15:00,1.90559,1.90569,1.90548,1.90569,39200000.0
2006-11-09 12:16:00,1.9059,1.90608,1.9059,1.90606,50099998.0
2006-11-09 12:17:00,1.90607,1.90607,1.90581,1.90598,66300000.0
2006-11-09 12:18:00,1.90602,1.90608,1.90602,1.90608,11200000.0
2006-11-09 12:19:00,1.90618,1.9062,1.90603,1.90612,62999999.0
2006-11-09 12:20:00,1.90622,1.90622,1.90604,1.90615,68200001.0
2006-11-09 12:21:00,1.90612,1.90623,1.90612,1.9062,86000001.0
2006-11-09 12:22:00,1.90617,1.90628,1.90617,1.90622,61000000.0
2006-11-09 12:23:00,1.90618,1.90625,1.90609,1.90611,56600000.0
2006-11-09 12:24:00,1.90614,1.90627,1.90614,1.9062,77900000.0
2006-11-09 12:25:00,1.9062,1.90629,1.90619,1.90623,31100000.0
2006-11-09 12:26:00,1.90619,1.90619,1.90601,1.90601,53300000.0
2006-11-09 12:27:00,1.90602,1.90602,1.90592,1.90593,60200000.0
2006-11-09 12:28:00,1.90607,1.90611,1.90596,1.90597,76900000.0
2006-11-09 12:29:00,1.90602,1.90606,1.90589,1.90598,107900001.0
2006-11-09 12:30:00,1.90599,1.90606,1.90594,1.906,68700001.0
2006-11-09 12:31:00,1.90603,1.90609,1.90601,1.90607,100299999.0
2006-11-09 12:32:00,1.90607,1.90613,1.90599,1.90609,54899999.0
2006-11-09 12:33:00,1.90614,1.90614,1.90604,1.90606,41000001.0
2006-11-09 12:34:00,1.90597,1.90606,1.90588,1.90592,150699997.0
2006-11-09 12:35:00,1.90605,1.90645,1.90605,1.90645,58600000.0
2006-11-09 12:36:00,1.90651,1.90666,1.90642,1.90652,52300000.0
2006-11-09 12:37:00,1.90642,1.90665,1.90642,1.90665,33800000.0
2006-11-09 12:38:00,1.9066,1.90669,1.90647,1.90659,100700000.0
2006-11-09 12:39:00,1.90648,1.90661,1.90643,1.90661,30000000.0
2006-11-09 12:40:00,1.90669,1.90675,1.90663,1.90673,64100000.0
2006-11-09 12:41:00,1.90666,1.90679,1.90666,1.90669,67900001.0
2006-11-09 12:42:00,1.90665,1.90672,1.90662,1.90662,59299999.0
2006-11-09 12:43:00,1.90659,1.90673,1.90651,1.90673,61699999.0
2006-11-09 12:44:00,1.90663,1.90672,1.90661,1.90661,65699998.0
2006-11-09 12:45:00,1.90667,1.90671,1.90654,1.90659,66599998.0
2006-11-09 12:46:00,1.90662,1.90671,1.90661,1.90666,33600000.0
2006-11-09 12:47:00,1.90668,1.90696,1.90665,1.90696,65500000.0
2006-11-09 12:48:00,1.90692,1.907,1.90691,1.90691,24900000.0
2006-11-09 12:49:00,1.90687,1.90687,1.90681,1.90681,14500000.0
2006-11-09 12:50:00,1.90678,1.90678,1.90655,1.90675,40700000.0
2006-11-09 12:51:00,1.90672,1.90685,1.9067,1.90685,34300000.0
2006-11-09 12:52:00,1.90686,1.9071,1.90686,1.90701,83099999.0
2006-11-09 12:53:00,1.90697,1.9072,1.90692,1.90714,73000000.0
2006-11-09 12:54:00,1.90715,1.9072,1.90699,1.90708,75600000.0
2006-11-09 12:55:00,1.90707,1.90718,1.90701,1.9071,36799999.0
2006-11-09 12:56:00,1.90706,1.90712,1.90698,1.90701,54100001.0
2006-11-09 12:57:00,1.90698,1.90706,1.90693,1.90706,50900001.0
2006-11-09 12:58:00,1.90707,1.9071,1.90691,1.90691,53399999.0
2006-11-09 12:59:00,1.90667,1.90695,1.90667,1.90689,93299999.0
2006-11-09 13:00:00,1.90693,1.90693,1.90682,1.90687,115799997.0
2006-11-09 13:01:00,1.9067,1.90681,1.90663,1.90681,67700002.0
2006-11-09 13:02:00,1.90679,1.90707,1.90679,1.90697,48100000.0
2006-11-09 13:03:00,1.90677,1.90677,1.90653,1.90667,37700000.0
2006-11-09 13:04:00,1.90653,1.90671,1.90645,1.90663,87100000.0
2006-11-09 13:05:00,1.90656,1.90667,1.90652,1.90657,27500000.0
2006-11-09 13:06:00,1.90663,1.90697,1.90655,1.90696,98699999.0
2006-11-09 13:07:00,1.90708,1.90712,1.90672,1.90672,83200000.0
2006-11-09 13:08:00,1.90673,1.9069,1.90654,1.9069,48600000.0
2006-11-09 13:09:00,1.90687,1.90708,1.90687,1.90697,23800000.0
2006-11-09 13:10:00,1.90692,1.90698,1.90688,1.90688,72400001.0
2006-11-09 13:11:00,1.90674,1.90684,1.90674,1.90678,19900000.0
2006-11-09 13:12:00,1.90675,1.90675,1.90661,1.90672,16400000.0
2006-11-09 13:13:00,1.90655,1.9067,1.90655,1.90669,80000000.0
2006-11-09 13:14:00,1.90673,1.90702,1.90668,1.90668,71300000.0
2006-11-09 13:15:00,1.90658,1.90658,1.90633,1.90643,81900001.0
2006-11-09 13:16:00,1.90656,1.90666,1.90653,1.90653,26500000.0
2006-11-09 13:17:00,1.90648,1.90649,1.90641,1.90649,62600000.0
2006-11-09 13:18:00,1.90651,1.90651,1.90625,1.90625,64700000.0
2006-11-09 13:19:00,1.90637,1.9065,1.90637,1.90641,72500000.0
2006-11-09 13:20:00,1.90633,1.9064,1.90627,1.9063,132600002.0
2006-11-09 13:21:00,1.90634,1.90653,1.9063,1.90653,39100000.0
2006-11-09 13:22:00,1.90653,1.90653,1.90627,1.90627,28700000.0
2006-11-09 13:23:00,1.90629,1.90632,1.90627,1.9063,27300000.0
2006-11-09 13:24:00,1.90627,1.90634,1.90627,1.90627,43199999.0
2006-11-09 13:25:00,1.9063,1.9063,1.90621,1.90623,47300000.0
2006-11-09 13:26:00,1.90623,1.90637,1.90617,1.90617,68000001.0
2006-11-09 13:27:00,1.9062,1.90623,1.90613,1.90623,50000000.0
2006-11-09 13:28:00,1.90618,1.90629,1.90617,1.9062,43800000.0
2006-11-09 13:29:00,1.90626,1.90661,1.90626,1.90649,80300000.0
2006-11-09 13:30:00,1.90643,1.90649,1.90635,1.90641,135599997.0
2006-11-09 13:31:00,1.9065,1.90689,1.90639,1.90689,77100000.0
2006-11-09 13:32:00,1.9069,1.9069,1.90679,1.90688,72099999.0
2006-11-09 13:33:00,1.90697,1.90699,1.90683,1.90683,45000000.0
2006-11-09 13:34:00,1.90689,1.90706,1.90684,1.90706,84300001.0
2006-11-09 13:35:00,1.90706,1.90706,1.90704,1.90704,7600000.0
2006-11-09 13:36:00,1.90705,1.90712,1.90697,1.90712,56800000.0
2006-11-09 13:37:00,1.90703,1.90721,1.90699,1.90705,45599999.0
2006-11-09 13:38:00,1.90713,1.90722,1.90708,1.9071,96200000.0
2006-11-09 13:39:00,1.90707,1.90713,1.90701,1.90703,72300000.0
2006-11-09 13:40:00,1.9071,1.90711,1.90698,1.90711,90399999.0
2006-11-09 13:41:00,1.9072,1.90734,1.90717,1.90717,48200000.0
2006-11-09 13:42:00,1.90719,1.90736,1.90711,1.90724,87499998.0
2006-11-09 13:43:00,1.90721,1.90721,1.90719,1.90719,5200000.0
2006-11-09 13:44:00,1.90712,1.90719,1.90708,1.90715,84800001.0
2006-11-09 13:45:00,1.90712,1.90719,1.90712,1.90715,55000000.0
2006-11-09 13:46:00,1.90711,1.90713,1.90704,1.90704,27900000.0
2006-11-09 13:47:00,1.90703,1.90715,1.90703,1.90705,80100001.0
2006-11-09 13:48:00,1.90701,1.9071,1.90701,1.90707,136199997.0
2006-11-09 13:49:00,1.90705,1.90705,1.9069,1.90705,72099999.0
2006-11-09 13:50:00,1.90697,1.90705,1.90697,1.907,98800000.0
2006-11-09 13:51:00,1.907,1.90707,1.907,1.907,23700000.0
2006-11-09 13:52:00,1.907,1.907,1.90677,1.90687,94500000.0
2006-11-09 13:53:00,1.90687,1.90692,1.90673,1.90673,47099999.0
2006-11-09 13:54:00,1.90653,1.9066,1.90649,1.90657,51300000.0
2006-11-09 13:55:00,1.9065,1.9065,1.90645,1.9065,39600001.0
2006-11-09 13:56:00,1.90655,1.90655,1.90641,1.90641,41100001.0
2006-11-09 13:57:00,1.90638,1.90639,1.90619,1.90622,60200001.0
2006-11-09 13:58:00,1.90614,1.90666,1.90614,1.90666,54800000.0
2006-11-09 13:59:00,1.90674,1.90694,1.90664,1.9068,43699999.0
2006-11-09 14:00:00,1.90675,1.90675,1.90397,1.90397,96400001.0
2006-11-09 14:01:00,1.90427,1.90446,1.90398,1.90424,22800000.0
2006-11-09 14:02:00,1.90448,1.9054,1.90448,1.9054,40300000.0
2006-11-09 14:03:00,1.90537,1.90537,1.90469,1.90469,72800000.0
2006-11-09 14:04:00,1.9047,1.90498,1.90465,1.90498,15400000.0
2006-11-09 14:05:00,1.90507,1.90521,1.90486,1.90505,77900000.0
2006-11-09 14:06:00,1.90525,1.90554,1.90525,1.90546,40499999.0
2006-11-09 14:07:00,1.90533,1.90541,1.90525,1.90541,78499999.0
2006-11-09 14:08:00,1.90524,1.90525,1.90481,1.90481,65199999.0
2006-11-09 14:09:00,1.90467,1.90467,1.90458,1.90458,17900000.0
2006-11-09 14:10:00,1.90457,1.90458,1.90427,1.90427,35300000.0
2006-11-09 14:11:00,1.90409,1.9044,1.90409,1.90436,68000001.0
2006-11-09 14:12:00,1.90413,1.90413,1.90373,1.90377,65199999.0
2006-11-09 14:13:00,1.9038,1.9038,1.90306,1.90311,71099999.0
2006-11-09 14:14:00,1.90316,1.90339,1.90315,1.90335,41100000.0
2006-11-09 14:15:00,1.90345,1.90345,1.90284,1.90284,53100001.0
2006-11-09 14:16:00,1.90262,1.90263,1.90219,1.90237,45700000.0
2006-11-09 14:17:00,1.90248,1.90259,1.90248,1.90256,19100000.0
2006-11-09 14:18:00,1.90262,1.90271,1.90171,1.90171,35700000.0
2006-11-09 14:19:00,1.90165,1.90213,1.90165,1.90213,18200000.0
2006-11-09 14:20:00,1.90211,1.9023,1.90211,1.9023,30800000.0
2006-11-09 14:21:00,1.90231,1.90248,1.90229,1.90246,78299999.0
2006-11-09 14:22:00,1.90274,1.90302,1.90256,1.90302,70600000.0
2006-11-09 14:23:00,1.9034,1.9034,1.90328,1.90335,65100000.0
2006-11-09 14:24:00,1.90324,1.90332,1.90311,1.90319,32600000.0
2006-11-09 14:25:00,1.90316,1.90336,1.90316,1.9032,100500002.0
2006-11-09 14:26:00,1.90321,1.90321,1.90299,1.90308,39200000.0
2006-11-09 14:27:00,1.90312,1.9032,1.90312,1.90312,32300000.0
2006-11-09 14:28:00,1.90297,1.90298,1.90284,1.90298,38900000.0
2006-11-09 14:29:00,1.90302,1.90324,1.90293,1.90324,79200000.0
2006-11-09 14:30:00,1.90331,1.90331,1.90313,1.90331,63800000.0
2006-11-09 14:31:00,1.90333,1.90347,1.90308,1.90308,59700000.0
2006-11-09 14:32:00,1.90325,1.90334,1.9031,1.9031,96900002.0
2006-11-09 14:33:00,1.90301,1.90367,1.90301,1.90367,68900000.0
2006-11-09 14:34:00,1.90366,1.90378,1.90366,1.90376,115199999.0
2006-11-09 14:35:00,1.90371,1.90371,1.90351,1.90351,35900000.0
2006-11-09 14:36:00,1.90351,1.90351,1.90327,1.90328,87799999.0
2006-11-09 14:37:00,1.9033,1.90335,1.90323,1.9033,120900000.0
2006-11-09 14:38:00,1.90332,1.90364,1.90327,1.90351,58400000.0
2006-11-09 14:39:00,1.90373,1.90391,1.90365,1.90391,27100000.0
2006-11-09 14:40:00,1.90406,1.90433,1.90406,1.90433,26800000.0
2006-11-09 14:41:00,1.90429,1.90429,1.90398,1.904,19800000.0
2006-11-09 14:42:00,1.90397,1.90401,1.90393,1.90396,30500000.0
2006-11-09 14:43:00,1.90402,1.90402,1.9038,1.90392,94099999.0
2006-11-09 14:44:00,1.90398,1.90411,1.90393,1.90411,29700000.0
2006-11-09 14:45:00,1.90408,1.90412,1.90404,1.9041,94500003.0
2006-11-09 14:46:00,1.90408,1.90415,1.90408,1.9041,35200000.0
2006-11-09 14:47:00,1.90401,1.9042,1.90401,1.90407,113799999.0
2006-11-09 14:48:00,1.90414,1.90431,1.90414,1.9043,78899998.0
2006-11-09 14:49:00,1.90437,1.90437,1.90423,1.90423,20599999.0
2006-11-09 14:50:00,1.90431,1.90474,1.90431,1.90474,97200000.0
2006-11-09 14:51:00,1.90473,1.90486,1.90466,1.90474,40000000.0
2006-11-09 14:52:00,1.90458,1.90475,1.90452,1.90475,71100001.0
2006-11-09 14:53:00,1.90477,1.90477,1.90455,1.90455,52700000.0
2006-11-09 14:54:00,1.90439,1.90442,1.90427,1.9043,71200000.0
2006-11-09 14:55:00,1.90425,1.90436,1.90423,1.90436,49100000.0
2006-11-09 14:56:00,1.90438,1.90441,1.90434,1.90438,126000001.0
2006-11-09 14:57:00,1.90434,1.9044,1.90425,1.90433,85400001.0
2006-11-09 14:58:00,1.90436,1.90436,1.90409,1.90409,50700000.0
2006-11-09 14:59:00,1.90395,1.90431,1.90395,1.90416,78600000.0
2006-11-09 15:00:00,1.9041,1.90423,1.9041,1.90423,34000000.0
2006-11-09 15:01:00,1.90405,1.90405,1.90393,1.90394,25200000.0
2006-11-09 15:02:00,1.904,1.90431,1.904,1.90423,52300001.0
2006-11-09 15:03:00,1.90425,1.90425,1.90393,1.90399,53900000.0
2006-11-09 15:04:00,1.90383,1.90383,1.9037,1.9037,49100000.0
2006-11-09 15:05:00,1.90368,1.90368,1.9034,1.90355,72000000.0
2006-11-09 15:06:00,1.9035,1.90357,1.90337,1.90349,59200001.0
2006-11-09 15:07:00,1.90341,1.90348,1.90332,1.90348,46200000.0
2006-11-09 15:08:00,1.90337,1.90355,1.90327,1.90355,74100000.0
2006-11-09 15:09:00,1.90364,1.90364,1.90334,1.90339,140899999.0
2006-11-09 15:10:00,1.90328,1.90328,1.90307,1.90308,33300000.0
2006-11-09 15:11:00,1.90316,1.90333,1.90315,1.90323,37800000.0
2006-11-09 15:12:00,1.90326,1.90333,1.90317,1.90333,61700000.0
2006-11-09 15:13:00,1.90332,1.90332,1.90315,1.90324,45400001.0
2006-11-09 15:14:00,1.90324,1.90329,1.90281,1.90281,77199998.0
2006-11-09 15:15:00,1.90274,1.90293,1.90274,1.90289,73299999.0
2006-11-09 15:16:00,1.90292,1.903,1.90287,1.90287,31800000.0
2006-11-09 15:17:00,1.9028,1.90281,1.90277,1.90277,39100000.0
2006-11-09 15:18:00,1.90271,1.90281,1.90257,1.9026,76999999.0
2006-11-09 15:19:00,1.90246,1.9025,1.90197,1.90203,123099998.0
2006-11-09 15:20:00,1.90202,1.90208,1.90178,1.90183,72500000.0
2006-11-09 15:21:00,1.90177,1.90177,1.90155,1.90155,81400000.0
2006-11-09 15:22:00,1.9015,1.90153,1.90131,1.90145,17500000.0
2006-11-09 15:23:00,1.90166,1.90176,1.90153,1.90153,63299998.0
2006-11-09 15:24:00,1.9016,1.9016,1.90142,1.90159,60100000.0
2006-11-09 15:25:00,1.90172,1.90186,1.90172,1.90176,87200001.0
2006-11-09 15:26:00,1.90179,1.90207,1.90176,1.90202,54199999.0
2006-11-09 15:27:00,1.90199,1.90209,1.90196,1.902,81599999.0
2006-11-09 15:28:00,1.90211,1.90251,1.90211,1.90251,47600000.0
2006-11-09 15:29:00,1.90268,1.90279,1.90253,1.90253,72800000.0
2006-11-09 15:30:00,1.90185,1.90185,1.90019,1.90029,36000000.0
2006-11-09 15:31:00,1.90045,1.90045,1.90026,1.90031,42400000.0
2006-11-09 15:32:00,1.90029,1.90186,1.90029,1.90182,65700001.0
2006-11-09 15:33:00,1.90185,1.90243,1.90185,1.90243,49200000.0
2006-11-09 15:34:00,1.90248,1.90259,1.90228,1.90229,62800000.0
2006-11-09 15:35:00,1.9023,1.9023,1.90113,1.90116,66100001.0
2006-11-09 15:36:00,1.90092,1.90107,1.90079,1.90081,86400000.0
2006-11-09 15:37:00,1.9007,1.9007,1.89965,1.89965,60999999.0
2006-11-09 15:38:00,1.89947,1.8995,1.89877,1.8988,70100000.0
2006-11-09 15:39:00,1.89877,1.89926,1.8987,1.89926,27500000.0
2006-11-09 15:40:00,1.89928,1.89944,1.89922,1.8994,78700000.0
2006-11-09 15:41:00,1.89919,1.89919,1.8989,1.89904,34299999.0
2006-11-09 15:42:00,1.89881,1.89896,1.89839,1.89839,143099999.0
2006-11-09 15:43:00,1.89813,1.89828,1.89804,1.89813,58800000.0
2006-11-09 15:44:00,1.89797,1.89856,1.89796,1.89856,28000000.0
2006-11-09 15:45:00,1.89873,1.89883,1.89845,1.89845,84899998.0
2006-11-09 15:46:00,1.89842,1.89857,1.89838,1.89838,21700000.0
2006-11-09 15:47:00,1.8981,1.89814,1.89772,1.89772,51899999.0
2006-11-09 15:48:00,1.89776,1.8981,1.89748,1.8981,86199999.0
2006-11-09 15:49:00,1.8981,1.89825,1.89804,1.89809,52700000.0
2006-11-09 15:50:00,1.89784,1.89826,1.89773,1.89809,91100000.0
2006-11-09 15:51:00,1.89817,1.89846,1.89817,1.89846,24500000.0
2006-11-09 15:52:00,1.89828,1.89846,1.89826,1.89828,96000002.0
2006-11-09 15:53:00,1.8984,1.89864,1.8984,1.89855,40100000.0
2006-11-09 15:54:00,1.89866,1.89882,1.89843,1.89847,85100000.0
2006-11-09 15:55:00,1.8986,1.89863,1.8984,1.89845,119400000.0
2006-11-09 15:56:00,1.89853,1.8986,1.89845,1.89856,52000000.0
2006-11-09 15:57:00,1.89867,1.89888,1.89867,1.89876,35700001.0
2006-11-09 15:58:00,1.89875,1.89888,1.89866,1.89872,95200000.0
2006-11-09 15:59:00,1.8987,1.89887,1.89863,1.89864,51900000.0
2006-11-09 16:00:00,1.89856,1.89856,1.89819,1.89819,67700000.0
2006-11-09 16:01:00,1.89837,1.89844,1.89823,1.89844,74899999.0
2006-11-09 16:02:00,1.89835,1.89845,1.89835,1.89845,43600001.0
2006-11-09 16:03:00,1.89848,1.89851,1.8984,1.89847,75499999.0
2006-11-09 16:04:00,1.8986,1.89876,1.89857,1.89874,66700001.0
2006-11-09 16:05:00,1.89871,1.89878,1.89857,1.89859,65899998.0
2006-11-09 16:06:00,1.89873,1.89886,1.89873,1.8988,19200000.0
2006-11-09 16:07:00,1.89865,1.89891,1.89865,1.89873,76399999.0
2006-11-09 16:08:00,1.89878,1.89878,1.89861,1.89865,58500000.0
2006-11-09 16:09:00,1.89863,1.89863,1.89857,1.89857,23700001.0
2006-11-09 16:10:00,1.89847,1.89862,1.89847,1.89857,62900000.0
2006-11-09 16:11:00,1.89856,1.89857,1.89848,1.89857,35700000.0
2006-11-09 16:12:00,1.89852,1.89858,1.89847,1.89849,52700000.0
2006-11-09 16:13:00,1.89841,1.8985,1.89825,1.89825,105600002.0
2006-11-09 16:14:00,1.89808,1.89816,1.89804,1.89811,58600001.0
2006-11-09 16:15:00,1.89809,1.89825,1.89799,1.89825,76000000.0
2006-11-09 16:16:00,1.89827,1.89838,1.89816,1.89816,78699998.0
2006-11-09 16:17:00,1.89819,1.89823,1.89802,1.8982,60400000.0
2006-11-09 16:18:00,1.89831,1.89847,1.89824,1.89824,46200000.0
2006-11-09 16:19:00,1.89815,1.8982,1.89814,1.89815,58499998.0
2006-11-09 16:20:00,1.89808,1.89819,1.898,1.89815,27500000.0
2006-11-09 16:21:00,1.89823,1.89856,1.89823,1.89856,66799999.0
2006-11-09 16:22:00,1.89879,1.89909,1.89878,1.89909,75900000.0
2006-11-09 16:23:00,1.89925,1.89958,1.89925,1.89938,74399999.0
2006-11-09 16:24:00,1.89928,1.89934,1.899,1.89905,68399999.0
2006-11-09 16:25:00,1.89902,1.89921,1.89899,1.89921,18900000.0
2006-11-09 16:26:00,1.89908,1.89926,1.89891,1.89908,132499997.0
2006-11-09 16:27:00,1.89908,1.89919,1.89908,1.89912,59400000.0
2006-11-09 16:28:00,1.89913,1.89921,1.89907,1.89907,61900002.0
2006-11-09 16:29:00,1.89918,1.89918,1.89912,1.89912,21200000.0
2006-11-09 16:30:00,1.89892,1.89898,1.89885,1.89898,40300000.0
2006-11-09 16:31:00,1.89887,1.89902,1.89867,1.89867,70600000.0
2006-11-09 16:32:00,1.89868,1.89872,1.89847,1.89872,94599999.0
2006-11-09 16:33:00,1.8987,1.89874,1.89851,1.89851,66399999.0
2006-11-09 16:34:00,1.89853,1.89867,1.89853,1.89858,124400000.0
2006-11-09 16:35:00,1.89853,1.89861,1.89848,1.89856,76099999.0
2006-11-09 16:36:00,1.89857,1.89877,1.89857,1.8987,48699999.0
2006-11-09 16:37:00,1.89867,1.8987,1.89853,1.89865,91800000.0
2006-11-09 16:38:00,1.89858,1.89896,1.89858,1.89896,65600000.0
2006-11-09 16:39:00,1.89891,1.89906,1.89891,1.89905,96999998.0
2006-11-09 16:40:00,1.89911,1.89911,1.89878,1.89886,124799999.0
2006-11-09 16:41:00,1.89871,1.89908,1.89871,1.89903,99000001.0
2006-11-09 16:42:00,1.89915,1.89931,1.89915,1.89923,50800000.0
2006-11-09 16:43:00,1.89936,1.89947,1.89936,1.89947,25000000.0
2006-11-09 16:44:00,1.89966,1.89988,1.89966,1.89975,77500000.0
2006-11-09 16:45:00,1.89971,1.89977,1.89951,1.89951,60900000.0
2006-11-09 16:46:00,1.8995,1.8995,1.89923,1.89923,85400001.0
2006-11-09 16:47:00,1.8991,1.89914,1.89884,1.89893,172499997.0
2006-11-09 16:48:00,1.8991,1.89919,1.89905,1.89907,54500000.0
2006-11-09 16:49:00,1.8991,1.89914,1.89894,1.89894,78299999.0
2006-11-09 16:50:00,1.89898,1.89902,1.89893,1.89898,69800002.0
2006-11-09 16:51:00,1.89898,1.89905,1.89894,1.89905,72500000.0
2006-11-09 16:52:00,1.89905,1.89908,1.89889,1.89903,42100000.0
2006-11-09 16:53:00,1.89888,1.89893,1.89874,1.89893,69599999.0
2006-11-09 16:54:00,1.89891,1.899,1.89887,1.899,48400000.0
2006-11-09 16:55:00,1.89902,1.89902,1.89886,1.89887,38900000.0
2006-11-09 16:56:00,1.89875,1.89896,1.89872,1.89891,138000001.0
2006-11-09 16:57:00,1.89905,1.89905,1.899,1.89905,109600000.0
2006-11-09 16:58:00,1.8991,1.89969,1.8991,1.89969,57500000.0
2006-11-09 16:59:00,1.89981,1.89994,1.89974,1.89994,117100002.0
2006-11-09 17:00:00,1.89978,1.90051,1.89967,1.90033,103700001.0
2006-11-09 17:01:00,1.90035,1.90104,1.90033,1.90103,96999998.0
2006-11-09 17:02:00,1.90118,1.90151,1.90109,1.90151,89100000.0
2006-11-09 17:03:00,1.90173,1.9021,1.90173,1.90192,37500000.0
2006-11-09 17:04:00,1.90187,1.90199,1.90169,1.90171,56500000.0
2006-11-09 17:05:00,1.90157,1.90182,1.90152,1.9018,140599998.0
2006-11-09 17:06:00,1.90212,1.90275,1.90212,1.90275,41900000.0
2006-11-09 17:07:00,1.9027,1.90281,1.90245,1.90248,99399997.0
2006-11-09 17:08:00,1.90244,1.90264,1.9024,1.9024,27900000.0
2006-11-09 17:09:00,1.90218,1.90227,1.90203,1.90211,70100000.0
2006-11-09 17:10:00,1.90217,1.90296,1.90217,1.90296,56100000.0
2006-11-09 17:11:00,1.90307,1.90317,1.90269,1.90278,45100000.0
2006-11-09 17:12:00,1.90268,1.90268,1.90257,1.90257,75400000.0
2006-11-09 17:13:00,1.90268,1.90277,1.90239,1.90239,49600000.0
2006-11-09 17:14:00,1.90243,1.90273,1.90236,1.90266,34200000.0
2006-11-09 17:15:00,1.90268,1.90286,1.90264,1.90268,80500000.0
2006-11-09 17:16:00,1.90269,1.90301,1.90269,1.90298,53700000.0
2006-11-09 17:17:00,1.90296,1.90296,1.90261,1.9027,71500000.0
2006-11-09 17:18:00,1.90265,1.90275,1.90254,1.90263,78300000.0
2006-11-09 17:19:00,1.90242,1.90242,1.90216,1.90233,27700000.0
2006-11-09 17:20:00,1.90223,1.9023,1.90221,1.90222,98200001.0
2006-11-09 17:21:00,1.90225,1.90259,1.90225,1.90259,46200000.0
2006-11-09 17:22:00,1.90275,1.90285,1.90258,1.90258,61600001.0
2006-11-09 17:23:00,1.90246,1.90246,1.90234,1.90237,45400000.0
2006-11-09 17:24:00,1.90228,1.90228,1.90187,1.90187,28300000.0
2006-11-09 17:25:00,1.90182,1.90197,1.90182,1.90182,49499999.0
2006-11-09 17:26:00,1.90176,1.90176,1.90156,1.9016,111399999.0
2006-11-09 17:27:00,1.90178,1.90201,1.90178,1.90198,64900000.0
2006-11-09 17:28:00,1.90209,1.90236,1.90209,1.90231,15400000.0
2006-11-09 17:29:00,1.90235,1.90245,1.90215,1.90224,105899998.0
2006-11-09 17:30:00,1.90217,1.90227,1.90216,1.90221,101800002.0
2006-11-09 17:31:00,1.9021,1.90215,1.90201,1.90215,80499999.0
2006-11-09 17:32:00,1.90221,1.90229,1.90203,1.90212,115299999.0
2006-11-09 17:33:00,1.90233,1.9024,1.90224,1.90226,43400000.0
2006-11-09 17:34:00,1.90226,1.90235,1.90211,1.90211,79700002.0
2006-11-09 17:35:00,1.90201,1.90201,1.90145,1.9015,76800001.0
2006-11-09 17:36:00,1.90137,1.90137,1.90112,1.90123,82199996.0
2006-11-09 17:37:00,1.90115,1.90135,1.90112,1.90135,31600000.0
2006-11-09 17:38:00,1.90127,1.90127,1.90111,1.90121,53200001.0
2006-11-09 17:39:00,1.9013,1.90146,1.9013,1.90146,60300000.0
2006-11-09 17:40:00,1.90147,1.90147,1.90132,1.90139,84799999.0
2006-11-09 17:41:00,1.90147,1.9015,1.90133,1.90145,91299998.0
2006-11-09 17:42:00,1.90144,1.9015,1.9013,1.9013,106400000.0
2006-11-09 17:43:00,1.90127,1.9014,1.90125,1.9014,68000000.0
2006-11-09 17:44:00,1.90138,1.90145,1.90135,1.90145,97499998.0
2006-11-09 17:45:00,1.90141,1.90157,1.9014,1.90155,99100000.0
2006-11-09 17:46:00,1.90143,1.90156,1.90134,1.90136,86800001.0
2006-11-09 17:47:00,1.90137,1.9014,1.90121,1.90125,108099999.0
2006-11-09 17:48:00,1.90125,1.90136,1.90122,1.90124,65900000.0
2006-11-09 17:49:00,1.90122,1.90122,1.90071,1.90071,39800000.0
2006-11-09 17:50:00,1.90052,1.90054,1.89998,1.89998,100700000.0
2006-11-09 17:51:00,1.89999,1.90024,1.89999,1.90012,53400001.0
2006-11-09 17:52:00,1.90015,1.90038,1.9001,1.90028,58099999.0
2006-11-09 17:53:00,1.90012,1.90018,1.90012,1.90018,41600000.0
2006-11-09 17:54:00,1.89999,1.89999,1.89964,1.89973,67600002.0
2006-11-09 17:55:00,1.89971,1.89971,1.89949,1.89949,33000000.0
2006-11-09 17:56:00,1.89932,1.89934,1.89929,1.8993,29800000.0
2006-11-09 17:57:00,1.89908,1.89926,1.89901,1.89918,89099999.0
2006-11-09 17:58:00,1.89923,1.89941,1.89923,1.89929,83300001.0
2006-11-09 17:59:00,1.89933,1.89933,1.89856,1.89861,66300000.0
2006-11-09 18:00:00,1.89884,1.89949,1.89884,1.89945,49000000.0
2006-11-09 18:01:00,1.89956,1.89998,1.89956,1.89985,982700001.0
2006-11-09 18:02:00,1.89978,1.89993,1.89976,1.89993,1103700007.0
2006-11-09 18:03:00,1.8999,1.90024,1.8999,1.90024,1253999995.0
2006-11-09 18:04:00,1.90039,1.90058,1.90038,1.9005,996000004.0
2006-11-09 18:05:00,1.90045,1.90058,1.9004,1.9005,922800004.0
2006-11-09 18:06:00,1.9005,1.90068,1.90042,1.90053,1159699998.0
2006-11-09 18:07:00,1.90042,1.9006,1.9004,1.90055,1055200001.0
2006-11-09 18:08:00,1.90056,1.90064,1.90047,1.90059,1300799994.0
2006-11-09 18:09:00,1.90053,1.90091,1.90053,1.90091,487800001.0
2006-11-09 18:10:00,1.90092,1.90092,1.90065,1.90065,876149989.0
2006-11-09 18:11:00,1.90079,1.90097,1.90074,1.90095,486799999.0
2006-11-09 18:12:00,1.90098,1.90108,1.90093,1.90097,685000002.0
2006-11-09 18:13:00,1.90101,1.90118,1.90101,1.90102,687899996.0
2006-11-09 18:14:00,1.90099,1.90102,1.90067,1.90072,771599997.0
2006-11-09 18:15:00,1.90063,1.90068,1.90033,1.90055,846950000.0
2006-11-09 18:16:00,1.90047,1.90052,1.90034,1.9004,793699996.0
2006-11-09 18:17:00,1.90039,1.90039,1.90012,1.90022,521450000.0
2006-11-09 18:18:00,1.90023,1.90024,1.90004,1.90014,593799997.0
2006-11-09 18:19:00,1.90034,1.90239,1.90034,1.90151,539099995.0
2006-11-09 18:20:00,1.90152,1.90166,1.90112,1.90112,495099998.0
2006-11-09 18:21:00,1.90126,1.9033,1.90126,1.90298,683546991.0
2006-11-09 18:22:00,1.90311,1.90314,1.90258,1.90314,585000003.0
2006-11-09 18:23:00,1.90316,1.90339,1.9028,1.9028,877099999.0
2006-11-09 18:24:00,1.90281,1.90325,1.90281,1.90325,722899999.0
2006-11-09 18:25:00,1.90332,1.90393,1.90332,1.90361,719499998.0
2006-11-09 18:26:00,1.90384,1.90493,1.90384,1.90476,552800002.0
2006-11-09 18:27:00,1.9048,1.9048,1.90419,1.90419,750500002.0
2006-11-09 18:28:00,1.9041,1.90416,1.9035,1.90368,456800001.0
2006-11-09 18:29:00,1.90366,1.9042,1.90366,1.90396,856499999.0
2006-11-09 18:30:00,1.90398,1.90407,1.90384,1.90398,791499996.0
2006-11-09 18:31:00,1.90406,1.90469,1.90406,1.90466,460270000.0
2006-11-09 18:32:00,1.90472,1.90507,1.90461,1.90507,313299998.0
2006-11-09 18:33:00,1.90515,1.90515,1.90456,1.90464,746499995.0
2006-11-09 18:34:00,1.90465,1.90602,1.90456,1.90595,503499994.0
2006-11-09 18:35:00,1.90609,1.90705,1.90591,1.90704,410100000.0
2006-11-09 18:36:00,1.90724,1.90808,1.90724,1.90808,54900000.0
2006-11-09 18:37:00,1.90813,1.90819,1.9079,1.90803,91899999.0
2006-11-09 18:38:00,1.90783,1.90787,1.90696,1.90727,162000000.0
2006-11-09 18:39:00,1.90712,1.90749,1.90712,1.90742,227100002.0
2006-11-09 18:40:00,1.9074,1.9074,1.90712,1.90712,337199999.0
2006-11-09 18:41:00,1.90708,1.90717,1.9069,1.90697,347799998.0
2006-11-09 18:42:00,1.90684,1.90684,1.90636,1.90643,146999999.0
2006-11-09 18:43:00,1.90656,1.90691,1.90656,1.90672,81300000.0
2006-11-09 18:44:00,1.90654,1.90654,1.90612,1.90632,486900002.0
2006-11-09 18:45:00,1.90633,1.90678,1.90629,1.90678,196900001.0
2006-11-09 18:46:00,1.90681,1.90681,1.90619,1.90619,129800001.0
2006-11-09 18:47:00,1.90623,1.90714,1.90623,1.90714,196800000.0
2006-11-09 18:48:00,1.90706,1.90723,1.90661,1.90661,404099998.0
2006-11-09 18:49:00,1.9064,1.9064,1.90596,1.90601,109699999.0
2006-11-09 18:50:00,1.90597,1.90597,1.90557,1.9059,224500003.0
2006-11-09 18:51:00,1.90602,1.90643,1.90599,1.90643,481600000.0
2006-11-09 18:52:00,1.90649,1.90709,1.90642,1.90709,500169998.0
2006-11-09 18:53:00,1.90711,1.90711,1.90693,1.90696,390399995.0
2006-11-09 18:54:00,1.90701,1.9071,1.90686,1.90686,243000001.0
2006-11-09 18:55:00,1.90688,1.90699,1.90658,1.90667,604699996.0
2006-11-09 18:56:00,1.90663,1.90687,1.9066,1.90683,260800001.0
2006-11-09 18:57:00,1.90678,1.90701,1.90675,1.90693,440700004.0
2006-11-09 18:58:00,1.90693,1.907,1.9067,1.9067,697599999.0
2006-11-09 18:59:00,1.90662,1.90676,1.90653,1.90653,446200000.0
2006-11-09 19:00:00,1.90644,1.90661,1.90618,1.90624,303099997.0
2006-11-09 19:01:00,1.90615,1.90615,1.90573,1.90598,79499999.0
2006-11-09 19:02:00,1.90598,1.906,1.90587,1.90588,373100001.0
2006-11-09 19:03:00,1.90601,1.90608,1.9059,1.90598,635699994.0
2006-11-09 19:04:00,1.90614,1.90619,1.90597,1.90597,232800000.0
2006-11-09 19:05:00,1.90595,1.90602,1.90585,1.90594,192199998.0
2006-11-09 19:06:00,1.90592,1.90642,1.90592,1.90641,645649998.0
2006-11-09 19:07:00,1.9064,1.90642,1.90586,1.90612,295549998.0
2006-11-09 19:08:00,1.9061,1.90631,1.90598,1.90616,453100000.0
2006-11-09 19:09:00,1.90622,1.90678,1.90622,1.90645,399200000.0
2006-11-09 19:10:00,1.90643,1.90655,1.90624,1.90632,394100000.0
2006-11-09 19:11:00,1.90645,1.90653,1.90635,1.90635,89799999.0
2006-11-09 19:12:00,1.90637,1.90645,1.90632,1.90632,253099999.0
2006-11-09 19:13:00,1.90634,1.90661,1.90634,1.90661,338500000.0
2006-11-09 19:14:00,1.90663,1.90703,1.90663,1.907,249699999.0
2006-11-09 19:15:00,1.90692,1.90692,1.90672,1.90673,411100000.0
2006-11-09 19:16:00,1.90672,1.90687,1.90671,1.9068,146300000.0
2006-11-09 19:17:00,1.90681,1.90683,1.90671,1.90683,169199999.0
2006-11-09 19:18:00,1.90683,1.90683,1.90651,1.90673,205999999.0
2006-11-09 19:19:00,1.90659,1.90665,1.90652,1.90658,343400000.0
2006-11-09 19:20:00,1.90652,1.90661,1.90647,1.90655,339900001.0
2006-11-09 19:21:00,1.90654,1.90663,1.90652,1.90653,309600000.0
2006-11-09 19:22:00,1.90652,1.90669,1.90652,1.9066,400300002.0
2006-11-09 19:23:00,1.90649,1.90663,1.90647,1.90655,258600000.0
2006-11-09 19:24:00,1.90656,1.90663,1.90655,1.90655,154199998.0
2006-11-09 19:25:00,1.90654,1.90654,1.90646,1.90651,117169999.0
2006-11-09 19:26:00,1.90647,1.90662,1.90647,1.90654,357200001.0
2006-11-09 19:27:00,1.9065,1.90658,1.90633,1.90658,595999997.0
2006-11-09 19:28:00,1.90665,1.90685,1.90661,1.9067,395799998.0
2006-11-09 19:29:00,1.90663,1.90675,1.90658,1.90658,270100000.0
2006-11-09 19:30:00,1.90663,1.90682,1.90662,1.90672,415350002.0
2006-11-09 19:31:00,1.9067,1.90675,1.90665,1.90675,275649998.0
2006-11-09 19:32:00,1.90677,1.9069,1.90665,1.90685,358300000.0
2006-11-09 19:33:00,1.9069,1.90696,1.90684,1.90696,305099999.0
2006-11-09 19:34:00,1.90699,1.90718,1.9069,1.90718,153500000.0
2006-11-09 19:35:00,1.90719,1.90726,1.90712,1.90718,369049998.0
2006-11-09 19:36:00,1.90722,1.90722,1.907,1.90716,367999999.0
2006-11-09 19:37:00,1.90715,1.90726,1.90706,1.9071,286500001.0
2006-11-09 19:38:00,1.90708,1.90708,1.90703,1.90708,134700000.0
2006-11-09 19:39:00,1.90711,1.9072,1.90702,1.90714,180799999.0
2006-11-09 19:40:00,1.90708,1.90708,1.9067,1.9067,372600000.0
2006-11-09 19:41:00,1.90671,1.90726,1.90657,1.90726,408699996.0
2006-11-09 19:42:00,1.90725,1.90743,1.90701,1.90741,270700005.0
2006-11-09 19:43:00,1.90742,1.90742,1.90716,1.90742,151899998.0
2006-11-09 19:44:00,1.90738,1.90745,1.90728,1.90732,447199997.0
2006-11-09 19:45:00,1.90731,1.90741,1.90726,1.90735,104300001.0
2006-11-09 19:46:00,1.90733,1.90733,1.90705,1.90725,203299999.0
2006-11-09 19:47:00,1.90727,1.90735,1.90706,1.90735,132299997.0
2006-11-09 19:48:00,1.90743,1.9075,1.90742,1.90742,188300001.0
2006-11-09 19:49:00,1.90749,1.9077,1.90734,1.9077,358399998.0
2006-11-09 19:50:00,1.90773,1.90773,1.90755,1.90757,248300002.0
2006-11-09 19:51:00,1.9075,1.90767,1.90741,1.90741,341400000.0
2006-11-09 19:52:00,1.90733,1.90739,1.90716,1.9072,107400001.0
2006-11-09 19:53:00,1.90728,1.90756,1.90728,1.90756,61600000.0
2006-11-09 19:54:00,1.90743,1.90751,1.90697,1.90728,206100000.0
2006-11-09 19:55:00,1.90746,1.90746,1.90723,1.90732,110500002.0
2006-11-09 19:56:00,1.9073,1.90735,1.90725,1.90735,313499998.0
2006-11-09 19:57:00,1.90728,1.90732,1.90721,1.90721,402699997.0
2006-11-09 19:58:00,1.90717,1.90719,1.90701,1.90704,313600003.0
2006-11-09 19:59:00,1.90698,1.9071,1.90698,1.90704,222700000.0
2006-11-09 20:00:00,1.907,1.90713,1.90695,1.90713,272799997.0
2006-11-09 20:01:00,1.90703,1.90703,1.9069,1.90695,193949999.0
2006-11-09 20:02:00,1.90692,1.90692,1.90658,1.90663,172999998.0
2006-11-09 20:03:00,1.90662,1.90679,1.90662,1.90675,98900000.0
2006-11-09 20:04:00,1.90677,1.9068,1.90669,1.9067,155800001.0
2006-11-09 20:05:00,1.90664,1.90672,1.90659,1.9067,209500000.0
2006-11-09 20:06:00,1.90672,1.90688,1.90668,1.90686,203100001.0
2006-11-09 20:07:00,1.90678,1.90697,1.90672,1.90687,113300000.0
2006-11-09 20:08:00,1.90695,1.90702,1.90685,1.90695,365700001.0
2006-11-09 20:09:00,1.9069,1.90705,1.90686,1.90698,108650000.0
2006-11-09 20:10:00,1.90697,1.90709,1.9069,1.90705,136599998.0
2006-11-09 20:11:00,1.90716,1.90723,1.90714,1.90723,38400001.0
2006-11-09 20:12:00,1.90725,1.90748,1.90724,1.9074,455800000.0
2006-11-09 20:13:00,1.90735,1.9074,1.90725,1.90725,176899999.0
2006-11-09 20:14:00,1.9073,1.90739,1.90725,1.90737,144999998.0
2006-11-09 20:15:00,1.90738,1.90741,1.90728,1.9073,319099999.0
2006-11-09 20:16:00,1.90722,1.90722,1.90696,1.90718,121600000.0
2006-11-09 20:17:00,1.90713,1.90713,1.90683,1.90683,66800001.0
2006-11-09 20:18:00,1.90685,1.90724,1.90685,1.9069,157700000.0
2006-11-09 20:19:00,1.90693,1.907,1.9069,1.90696,102200000.0
2006-11-09 20:20:00,1.90688,1.90692,1.90679,1.90682,280400005.0
2006-11-09 20:21:00,1.9068,1.90694,1.90669,1.90672,157300001.0
2006-11-09 20:22:00,1.90672,1.90679,1.90665,1.90669,140200001.0
2006-11-09 20:23:00,1.90672,1.90693,1.90668,1.90685,357799998.0
2006-11-09 20:24:00,1.90686,1.90695,1.90684,1.90695,96100001.0
2006-11-09 20:25:00,1.90695,1.90695,1.90673,1.90677,474999994.0
2006-11-09 20:26:00,1.90665,1.90672,1.90652,1.90667,553170002.0
2006-11-09 20:27:00,1.9067,1.9067,1.90643,1.90655,268800003.0
2006-11-09 20:28:00,1.90651,1.90654,1.90641,1.90648,434800003.0
2006-11-09 20:29:00,1.90645,1.90651,1.90632,1.90632,272899997.0
2006-11-09 20:30:00,1.90622,1.90646,1.90622,1.90637,865600006.0
2006-11-09 20:31:00,1.90638,1.90654,1.90637,1.90645,710699997.0
2006-11-09 20:32:00,1.90642,1.90662,1.90634,1.9065,716399997.0
2006-11-09 20:33:00,1.90651,1.90665,1.90645,1.90658,220499997.0
2006-11-09 20:34:00,1.9066,1.9066,1.90635,1.9064,97200000.0
2006-11-09 20:35:00,1.90637,1.9064,1.90628,1.90629,25500000.0
2006-11-09 20:36:00,1.90633,1.90641,1.9063,1.90635,159999999.0
2006-11-09 20:37:00,1.90632,1.90651,1.90632,1.90637,213299999.0
2006-11-09 20:38:00,1.90638,1.90656,1.90634,1.9065,401500001.0
2006-11-09 20:39:00,1.9066,1.90663,1.9065,1.90655,287599998.0
2006-11-09 20:40:00,1.90655,1.9066,1.9065,1.90655,159099998.0
2006-11-09 20:41:00,1.90653,1.90653,1.90637,1.90646,174100000.0
2006-11-09 20:42:00,1.90658,1.90658,1.9065,1.9065,29000000.0
2006-11-09 20:43:00,1.9065,1.90657,1.90645,1.90657,210300000.0
2006-11-09 20:44:00,1.90653,1.90653,1.90635,1.90645,280600001.0
2006-11-09 20:45:00,1.90643,1.90643,1.90627,1.90643,90299998.0
2006-11-09 20:46:00,1.90644,1.90644,1.90635,1.90635,144200000.0
2006-11-09 20:47:00,1.90627,1.90637,1.90619,1.9062,509199999.0
2006-11-09 20:48:00,1.90612,1.90615,1.90607,1.90615,103300001.0
2006-11-09 20:49:00,1.90613,1.90613,1.90601,1.90606,108099999.0
2006-11-09 20:50:00,1.90603,1.90607,1.90596,1.90604,421599998.0
2006-11-09 20:51:00,1.90603,1.90606,1.90595,1.906,398100000.0
2006-11-09 20:52:00,1.906,1.90617,1.90598,1.90617,233400002.0
2006-11-09 20:53:00,1.90618,1.90633,1.9061,1.9061,525000002.0
2006-11-09 20:54:00,1.90613,1.90625,1.90612,1.90617,378800000.0
2006-11-09 20:55:00,1.90622,1.90635,1.9062,1.90621,384700000.0
2006-11-09 20:56:00,1.90621,1.90636,1.90618,1.90625,354699996.0
2006-11-09 20:57:00,1.90631,1.90644,1.90626,1.9063,462600001.0
2006-11-09 20:58:00,1.90636,1.90639,1.90625,1.90632,234199999.0
2006-11-09 20:59:00,1.90628,1.90631,1.9062,1.90626,672899997.0
2006-11-09 21:00:00,1.90625,1.90633,1.9062,1.90633,373400000.0
2006-11-09 21:01:00,1.9063,1.90638,1.90625,1.9063,322600003.0
2006-11-09 21:02:00,1.90635,1.90649,1.90635,1.90645,146800000.0
2006-11-09 21:03:00,1.9064,1.90645,1.9064,1.9064,190900001.0
2006-11-09 21:04:00,1.90642,1.90653,1.90638,1.90644,234099998.0
2006-11-09 21:05:00,1.9064,1.90647,1.9064,1.90642,230000003.0
2006-11-09 21:06:00,1.90638,1.90643,1.90638,1.9064,146070000.0
2006-11-09 21:07:00,1.9064,1.90644,1.9063,1.90644,103500000.0
2006-11-09 21:08:00,1.90637,1.90643,1.90637,1.90641,80700000.0
2006-11-09 21:09:00,1.90637,1.90651,1.90637,1.90647,89699999.0
2006-11-09 21:10:00,1.90654,1.90655,1.90651,1.90655,75700001.0
2006-11-09 21:11:00,1.90649,1.90658,1.90649,1.90652,84700000.0
2006-11-09 21:12:00,1.90654,1.90654,1.90645,1.90647,107400000.0
2006-11-09 21:13:00,1.90641,1.9066,1.90641,1.90646,149300000.0
2006-11-09 21:14:00,1.9065,1.90664,1.90644,1.9065,356200001.0
2006-11-09 21:15:00,1.90647,1.9066,1.90637,1.9066,249700000.0
2006-11-09 21:16:00,1.90659,1.90659,1.90643,1.90643,91499999.0
2006-11-09 21:17:00,1.9064,1.9065,1.90633,1.9065,166100001.0
2006-11-09 21:18:00,1.90653,1.90656,1.90642,1.90642,34800000.0
2006-11-09 21:19:00,1.90655,1.9066,1.90629,1.90629,80500000.0
2006-11-09 21:20:00,1.90646,1.90648,1.90634,1.90648,470699999.0
2006-11-09 21:21:00,1.9065,1.90651,1.90642,1.90642,133499998.0
2006-11-09 21:22:00,1.90645,1.90645,1.9064,1.9064,183700001.0
2006-11-09 21:23:00,1.90645,1.90645,1.90645,1.90645,500000.0
2006-11-09 21:24:00,1.90639,1.90639,1.9063,1.90632,191299999.0
2006-11-09 21:25:00,1.90638,1.90638,1.90629,1.90629,137499998.0
2006-11-09 21:26:00,1.90632,1.90637,1.90632,1.90637,20000000.0
2006-11-09 21:27:00,1.90639,1.90641,1.90636,1.90639,99700000.0
2006-11-09 21:28:00,1.9064,1.90644,1.90633,1.90637,278400005.0
2006-11-09 21:29:00,1.90635,1.90635,1.90635,1.90635,15500000.0
2006-11-09 21:30:00,1.90635,1.90635,1.90635,1.90635,37300000.0
2006-11-09 21:31:00,1.90635,1.90641,1.90624,1.90641,70499998.0
2006-11-09 21:32:00,1.90644,1.90644,1.90625,1.90636,257349997.0
2006-11-09 21:33:00,1.90633,1.90633,1.90623,1.90631,360049999.0
2006-11-09 21:34:00,1.90634,1.90634,1.90607,1.90607,204500001.0
2006-11-09 21:35:00,1.90613,1.90619,1.90613,1.90614,38000001.0
2006-11-09 21:36:00,1.90613,1.90646,1.90613,1.90613,134100002.0
2006-11-09 21:37:00,1.90603,1.90621,1.90569,1.90569,239599999.0
2006-11-09 21:38:00,1.90567,1.90608,1.90567,1.90582,142999998.0
2006-11-09 21:39:00,1.90589,1.90601,1.90589,1.90596,51100000.0
2006-11-09 21:40:00,1.90592,1.90598,1.90585,1.9059,167400000.0
2006-11-09 21:41:00,1.90592,1.90631,1.90592,1.90616,148950000.0
2006-11-09 21:42:00,1.90603,1.90614,1.90601,1.90601,190100001.0
2006-11-09 21:43:00,1.90594,1.90594,1.90588,1.90594,72700002.0
2006-11-09 21:44:00,1.90595,1.90597,1.90593,1.90593,122400001.0
2006-11-09 21:45:00,1.90587,1.90587,1.9055,1.90555,101699999.0
2006-11-09 21:46:00,1.90547,1.90552,1.90547,1.90552,101700001.0
2006-11-09 21:47:00,1.90555,1.90572,1.90545,1.90545,183300000.0
2006-11-09 21:48:00,1.90541,1.90555,1.90541,1.90548,174999996.0
2006-11-09 21:49:00,1.90546,1.90556,1.90546,1.90556,94599999.0
2006-11-09 21:50:00,1.90548,1.9056,1.9054,1.9056,44400000.0
2006-11-09 21:51:00,1.90568,1.9059,1.90561,1.90583,230299997.0
2006-11-09 21:52:00,1.90591,1.90597,1.90572,1.90572,74499999.0
2006-11-09 21:53:00,1.90567,1.90569,1.90556,1.90558,44300000.0
2006-11-09 21:54:00,1.90565,1.90565,1.90555,1.90555,148500000.0
2006-11-09 21:55:00,1.90555,1.90563,1.90548,1.90552,196799999.0
2006-11-09 21:56:00,1.9055,1.90554,1.90547,1.90547,112000000.0
2006-11-09 21:57:00,1.9054,1.9054,1.90516,1.9052,69800000.0
2006-11-09 21:58:00,1.90516,1.90524,1.90509,1.90514,42000000.0
2006-11-09 21:59:00,1.90514,1.90544,1.90514,1.90526,440399995.0
2006-11-09 22:00:00,1.90535,1.90558,1.90528,1.90555,124000000.0
2006-11-09 22:01:00,1.90568,1.90575,1.90567,1.90568,96899999.0
2006-11-09 22:02:00,1.9057,1.90576,1.90561,1.90567,198300001.0
2006-11-09 22:03:00,1.9056,1.90565,1.9056,1.90565,101699999.0
2006-11-09 22:04:00,1.9056,1.90566,1.90552,1.90557,356900000.0
2006-11-09 22:05:00,1.90555,1.90558,1.90549,1.90551,179300002.0
2006-11-09 22:06:00,1.90551,1.90555,1.90547,1.90547,35500000.0
2006-11-09 22:07:00,1.9055,1.9055,1.90537,1.90537,42500000.0
2006-11-09 22:08:00,1.90536,1.90539,1.9053,1.9053,66400000.0
2006-11-09 22:09:00,1.90517,1.90523,1.90512,1.90523,91100000.0
2006-11-09 22:10:00,1.90516,1.90516,1.90512,1.90512,28799999.0
2006-11-09 22:11:00,1.90511,1.90517,1.905,1.90508,90399999.0
2006-11-09 22:12:00,1.90513,1.90525,1.90511,1.90511,174499999.0
2006-11-09 22:13:00,1.90511,1.90517,1.90511,1.90517,69700000.0
2006-11-09 22:14:00,1.90517,1.90518,1.90514,1.90518,2800000.0
2006-11-09 22:15:00,1.90527,1.90536,1.90509,1.90517,301200000.0
2006-11-09 22:16:00,1.90515,1.90526,1.90505,1.90526,322400003.0
2006-11-09 22:17:00,1.90523,1.90528,1.9051,1.90527,72900000.0
2006-11-09 22:18:00,1.90515,1.9053,1.90509,1.9053,113900002.0
2006-11-09 22:19:00,1.90528,1.90528,1.90517,1.90519,42200000.0
2006-11-09 22:20:00,1.90518,1.90518,1.90491,1.90491,66399999.0
2006-11-09 22:21:00,1.90493,1.90497,1.9049,1.90493,153700002.0
2006-11-09 22:22:00,1.90492,1.90499,1.90487,1.90487,57800000.0
2006-11-09 22:23:00,1.90478,1.90499,1.90478,1.90478,191900000.0
2006-11-09 22:24:00,1.90486,1.9051,1.90486,1.90498,53700000.0
2006-11-09 22:25:00,1.90498,1.90515,1.90493,1.90493,119899999.0
2006-11-09 22:26:00,1.90495,1.90502,1.90495,1.90498,44700000.0
2006-11-09 22:27:00,1.90499,1.90503,1.90487,1.90491,44500000.0
2006-11-09 22:28:00,1.90495,1.90495,1.90477,1.90494,70870000.0
2006-11-09 22:29:00,1.905,1.90508,1.90492,1.90495,272199994.0
2006-11-09 22:30:00,1.90497,1.905,1.90495,1.90495,73599999.0
2006-11-09 22:31:00,1.90496,1.90502,1.90496,1.90497,90599999.0
2006-11-09 22:32:00,1.90497,1.905,1.90488,1.90496,182700001.0
2006-11-09 22:33:00,1.90496,1.90508,1.90496,1.90505,89999999.0
2006-11-09 22:34:00,1.90508,1.90522,1.90506,1.90509,117800002.0
2006-11-09 22:35:00,1.90525,1.90534,1.90525,1.90528,40400000.0
2006-11-09 22:36:00,1.90521,1.90521,1.90497,1.90497,38000000.0
2006-11-09 22:37:00,1.90505,1.90505,1.905,1.905,95399998.0
2006-11-09 22:38:00,1.90505,1.90511,1.90501,1.90503,38300000.0
2006-11-09 22:39:00,1.905,1.905,1.905,1.905,24600000.0
2006-11-09 22:40:00,1.90499,1.90499,1.90491,1.90498,104200001.0
2006-11-09 22:41:00,1.905,1.90514,1.905,1.90514,75000000.0
2006-11-09 22:42:00,1.90512,1.90512,1.9049,1.90498,30946994.0
2006-11-09 22:43:00,1.90489,1.90492,1.90484,1.90487,128599999.0
2006-11-09 22:44:00,1.9049,1.90499,1.90487,1.90499,154900001.0
2006-11-09 22:45:00,1.90501,1.90503,1.90493,1.90496,74200000.0
2006-11-09 22:46:00,1.90498,1.90502,1.90487,1.90487,57499999.0
2006-11-09 22:47:00,1.90487,1.90492,1.90485,1.90489,80900000.0
2006-11-09 22:48:00,1.90504,1.90504,1.90484,1.90484,48400001.0
2006-11-09 22:49:00,1.90479,1.90479,1.90466,1.90467,72900003.0
2006-11-09 22:50:00,1.90461,1.90475,1.90452,1.90475,62200000.0
2006-11-09 22:51:00,1.90455,1.9049,1.90455,1.90486,67200000.0
2006-11-09 22:52:00,1.9048,1.9048,1.90475,1.90475,24100000.0
2006-11-09 22:53:00,1.90474,1.90478,1.90452,1.90478,48300000.0
2006-11-09 22:54:00,1.90484,1.90486,1.9047,1.9047,82399998.0
2006-11-09 22:55:00,1.90471,1.90478,1.90463,1.9047,92100000.0
2006-11-09 22:56:00,1.90463,1.9047,1.90456,1.90462,123600002.0
2006-11-09 22:57:00,1.9046,1.9046,1.9046,1.9046,15500000.0
2006-11-09 22:58:00,1.9046,1.90475,1.9046,1.9047,61100001.0
2006-11-09 22:59:00,1.90463,1.90469,1.90456,1.90463,79100000.0
2006-11-09 23:00:00,1.9046,1.9046,1.90445,1.90445,53599999.0
2006-11-09 23:01:00,1.9047,1.9047,1.90465,1.9047,18400000.0
2006-11-09 23:02:00,1.9047,1.90475,1.9047,1.90475,18700000.0
2006-11-09 23:03:00,1.90475,1.90482,1.90475,1.90478,22700000.0
2006-11-09 23:04:00,1.90471,1.9048,1.90466,1.9048,77200001.0
2006-11-09 23:05:00,1.90473,1.90473,1.9047,1.9047,2500000.0
2006-11-09 23:06:00,1.90466,1.90476,1.9046,1.90465,94799999.0
2006-11-09 23:07:00,1.90469,1.90488,1.90469,1.9048,73699999.0
2006-11-09 23:08:00,1.9048,1.90483,1.90473,1.90473,26200000.0
2006-11-09 23:09:00,1.90468,1.9047,1.90461,1.90468,20400000.0
2006-11-09 23:10:00,1.90473,1.90483,1.9047,1.90483,63799999.0
2006-11-09 23:11:00,1.90493,1.90494,1.90477,1.90481,69200000.0
2006-11-09 23:12:00,1.9048,1.90485,1.90477,1.90478,70800000.0
2006-11-09 23:13:00,1.90488,1.90489,1.90483,1.90488,117899997.0
2006-11-09 23:14:00,1.90478,1.90481,1.90463,1.90478,47900000.0
2006-11-09 23:15:00,1.90475,1.90492,1.90475,1.90491,31100000.0
2006-11-09 23:16:00,1.905,1.905,1.90488,1.90492,72700001.0
2006-11-09 23:17:00,1.90503,1.9051,1.90486,1.90493,46800000.0
2006-11-09 23:18:00,1.90493,1.90493,1.90476,1.90484,81400001.0
2006-11-09 23:19:00,1.90477,1.90477,1.90464,1.90469,44600001.0
2006-11-09 23:20:00,1.90474,1.90474,1.9046,1.9046,44400000.0
2006-11-09 23:21:00,1.90458,1.90472,1.90458,1.90472,52500000.0
2006-11-09 23:22:00,1.90465,1.90468,1.90457,1.90465,30100000.0
2006-11-09 23:23:00,1.90458,1.90472,1.90456,1.90472,59200001.0
2006-11-09 23:24:00,1.90475,1.90475,1.90468,1.90475,36500000.0
2006-11-09 23:25:00,1.90467,1.90477,1.90467,1.90477,23300000.0
2006-11-09 23:26:00,1.90477,1.90477,1.90469,1.90474,55000000.0
2006-11-09 23:27:00,1.90476,1.90476,1.90475,1.90475,44099999.0
2006-11-09 23:28:00,1.90472,1.90472,1.90468,1.90468,27100000.0
2006-11-09 23:29:00,1.90477,1.90483,1.90475,1.9048,48000000.0
2006-11-09 23:30:00,1.90485,1.90504,1.90485,1.90504,49100000.0
2006-11-09 23:31:00,1.90497,1.90507,1.90489,1.90489,62000000.0
2006-11-09 23:32:00,1.90493,1.90503,1.90486,1.90495,79899999.0
2006-11-09 23:33:00,1.90497,1.90503,1.90487,1.90487,33000001.0
2006-11-09 23:34:00,1.9049,1.90495,1.9049,1.9049,21900000.0
2006-11-09 23:35:00,1.90485,1.90497,1.90485,1.90497,23500000.0
2006-11-09 23:36:00,1.90491,1.90491,1.90468,1.90468,71999999.0
2006-11-09 23:37:00,1.90465,1.90476,1.90462,1.90464,119799997.0
2006-11-09 23:38:00,1.90475,1.90485,1.90475,1.90485,46100000.0
2006-11-09 23:39:00,1.90485,1.90485,1.90485,1.90485,2000000.0
2006-11-09 23:40:00,1.90481,1.90481,1.90471,1.90474,16300000.0
2006-11-09 23:41:00,1.90471,1.9049,1.90471,1.9049,20100000.0
2006-11-09 23:42:00,1.90495,1.90495,1.90495,1.90495,13900000.0
2006-11-09 23:43:00,1.90494,1.90531,1.90494,1.90531,70200000.0
2006-11-09 23:44:00,1.90527,1.90527,1.90522,1.90522,5700000.0
2006-11-09 23:45:00,1.90523,1.90532,1.9051,1.90532,41500000.0
2006-11-09 23:46:00,1.9052,1.9053,1.9052,1.9052,77200000.0
2006-11-09 23:47:00,1.90516,1.90516,1.9049,1.9049,45500000.0
2006-11-09 23:48:00,1.90487,1.9049,1.90482,1.90482,23600000.0
2006-11-09 23:49:00,1.90488,1.90488,1.90485,1.90486,27200000.0
2006-11-09 23:50:00,1.90488,1.90493,1.90485,1.90488,66600000.0
2006-11-09 23:51:00,1.90492,1.90496,1.90492,1.90496,13900000.0
2006-11-09 23:52:00,1.905,1.905,1.905,1.905,2400000.0
2006-11-09 23:53:00,1.905,1.905,1.905,1.905,8200000.0
2006-11-09 23:54:00,1.9049,1.90503,1.90487,1.90487,74600001.0
2006-11-09 23:55:00,1.90493,1.90501,1.90493,1.90497,44899999.0
2006-11-09 23:56:00,1.90494,1.90501,1.90494,1.90501,12800000.0
2006-11-09 23:57:00,1.90499,1.90499,1.90494,1.90494,50100000.0
2006-11-09 23:58:00,1.90506,1.90509,1.90495,1.90502,51700000.0
2006-11-09 23:59:00,1.90497,1.90504,1.90497,1.90504,50999999.0
2006-11-10 00:00:00,1.9049,1.905,1.90486,1.90497,93200001.0
2006-11-10 00:01:00,1.905,1.905,1.905,1.905,30800000.0
2006-11-10 00:02:00,1.90509,1.90509,1.90499,1.90509,114799999.0
2006-11-10 00:03:00,1.90509,1.90514,1.90499,1.90508,106399999.0
2006-11-10 00:04:00,1.90507,1.90513,1.905,1.90505,41600000.0
2006-11-10 00:05:00,1.90512,1.90533,1.90512,1.90533,31600001.0
2006-11-10 00:06:00,1.90548,1.9055,1.90536,1.90542,78700000.0
2006-11-10 00:07:00,1.90535,1.90548,1.90535,1.90548,33600000.0
2006-11-10 00:08:00,1.90538,1.90538,1.90517,1.90517,6500000.0
2006-11-10 00:09:00,1.90495,1.90526,1.90495,1.90522,29500000.0
2006-11-10 00:10:00,1.90535,1.90556,1.90535,1.90555,73200000.0
2006-11-10 00:11:00,1.90543,1.90551,1.90541,1.90551,41700000.0
2006-11-10 00:12:00,1.90556,1.90556,1.90547,1.90547,45899998.0
2006-11-10 00:13:00,1.9055,1.90564,1.9055,1.90553,72700002.0
2006-11-10 00:14:00,1.9054,1.9055,1.90524,1.90546,104600002.0
2006-11-10 00:15:00,1.90557,1.90572,1.90557,1.90569,35700000.0
2006-11-10 00:16:00,1.90572,1.90572,1.90562,1.90565,36499999.0
2006-11-10 00:17:00,1.90561,1.90561,1.9055,1.90558,64900001.0
2006-11-10 00:18:00,1.90572,1.90578,1.90572,1.90578,21100001.0
2006-11-10 00:19:00,1.90583,1.90584,1.90571,1.90581,57599999.0
2006-11-10 00:20:00,1.90578,1.90582,1.90578,1.90582,7600000.0
2006-11-10 00:21:00,1.9058,1.9058,1.9058,1.9058,10700000.0
2006-11-10 00:22:00,1.90577,1.90585,1.90577,1.90585,40099999.0
2006-11-10 00:23:00,1.90581,1.90603,1.90578,1.90598,73900000.0
2006-11-10 00:24:00,1.90598,1.90605,1.90598,1.90598,45500000.0
2006-11-10 00:25:00,1.90597,1.90604,1.90583,1.90587,58400000.0
2006-11-10 00:26:00,1.906,1.90605,1.90597,1.906,67400000.0
2006-11-10 00:27:00,1.90589,1.90601,1.90589,1.90593,21800000.0
2006-11-10 00:28:00,1.90595,1.90595,1.9058,1.90588,12500000.0
2006-11-10 00:29:00,1.90586,1.90611,1.90586,1.90611,151700000.0
2006-11-10 00:30:00,1.9061,1.90618,1.90609,1.90609,40800000.0
2006-11-10 00:31:00,1.90618,1.90618,1.90617,1.90618,40500000.0
2006-11-10 00:32:00,1.9062,1.90625,1.9062,1.90625,14700000.0
2006-11-10 00:33:00,1.90636,1.90644,1.90636,1.90644,3700000.0
2006-11-10 00:34:00,1.90653,1.9066,1.90647,1.9066,71999999.0
2006-11-10 00:35:00,1.90666,1.90666,1.90666,1.90666,10400000.0
2006-11-10 00:36:00,1.90668,1.90678,1.90664,1.90671,21300000.0
2006-11-10 00:37:00,1.90671,1.90728,1.90671,1.9071,67900000.0
2006-11-10 00:38:00,1.90718,1.90721,1.90706,1.90708,100200000.0
2006-11-10 00:39:00,1.90706,1.90711,1.90702,1.90702,56500000.0
2006-11-10 00:40:00,1.90717,1.90723,1.90717,1.90723,40000000.0
2006-11-10 00:41:00,1.9073,1.9074,1.90725,1.9074,69500000.0
2006-11-10 00:42:00,1.90738,1.9074,1.90728,1.90733,36200000.0
2006-11-10 00:43:00,1.90735,1.90736,1.90729,1.90733,46700000.0
2006-11-10 00:44:00,1.9074,1.9074,1.90722,1.90722,61900001.0
2006-11-10 00:45:00,1.90708,1.90727,1.90706,1.90722,99600000.0
2006-11-10 00:46:00,1.90705,1.9072,1.90629,1.90629,103399999.0
2006-11-10 00:47:00,1.90618,1.90653,1.90618,1.90653,72300001.0
2006-11-10 00:48:00,1.90653,1.90684,1.90653,1.90682,61200000.0
2006-11-10 00:49:00,1.90694,1.90735,1.90694,1.90734,48300000.0
2006-11-10 00:50:00,1.90724,1.90724,1.90717,1.90723,45600000.0
2006-11-10 00:51:00,1.90732,1.90741,1.90728,1.90728,38300000.0
2006-11-10 00:52:00,1.90737,1.9074,1.9073,1.9073,52700000.0
2006-11-10 00:53:00,1.90716,1.90717,1.90703,1.90704,66800000.0
2006-11-10 00:54:00,1.90712,1.90722,1.90712,1.90722,30700000.0
2006-11-10 00:55:00,1.9072,1.90724,1.90717,1.90719,29900000.0
2006-11-10 00:56:00,1.90717,1.90719,1.90712,1.90718,41000000.0
2006-11-10 00:57:00,1.90718,1.90718,1.9071,1.9071,27200000.0
2006-11-10 00:58:00,1.90704,1.90704,1.90685,1.90689,49100000.0
2006-11-10 00:59:00,1.90695,1.90698,1.90682,1.9069,77400000.0
2006-11-10 01:00:00,1.90666,1.90666,1.90657,1.90657,14100000.0
2006-11-10 01:01:00,1.90629,1.90638,1.90623,1.90638,26800000.0
2006-11-10 01:02:00,1.90638,1.90645,1.90635,1.90635,21600000.0
2006-11-10 01:03:00,1.90645,1.90645,1.90635,1.90645,34500000.0
2006-11-10 01:04:00,1.9064,1.90669,1.90636,1.9066,65499999.0
2006-11-10 01:05:00,1.90672,1.90697,1.90672,1.90681,55600000.0
2006-11-10 01:06:00,1.90681,1.90688,1.90681,1.90682,39600000.0
2006-11-10 01:07:00,1.90684,1.90691,1.90678,1.90683,43000000.0
2006-11-10 01:08:00,1.90682,1.90693,1.90682,1.90693,16900000.0
2006-11-10 01:09:00,1.90686,1.90687,1.90676,1.90686,62600001.0
2006-11-10 01:10:00,1.90685,1.90685,1.90678,1.9068,10600000.0
2006-11-10 01:11:00,1.90683,1.90683,1.90665,1.90666,34300000.0
2006-11-10 01:12:00,1.90657,1.90671,1.90657,1.90667,32300000.0
2006-11-10 01:13:00,1.90673,1.90688,1.90664,1.90688,32200000.0
2006-11-10 01:14:00,1.90707,1.90731,1.90707,1.90721,35200000.0
2006-11-10 01:15:00,1.90713,1.90725,1.90713,1.90717,54199999.0
2006-11-10 01:16:00,1.90717,1.90726,1.90707,1.90717,78599999.0
2006-11-10 01:17:00,1.90706,1.90706,1.90676,1.90676,39700000.0
2006-11-10 01:18:00,1.90677,1.90681,1.90673,1.90677,47600000.0
2006-11-10 01:19:00,1.90671,1.90677,1.9067,1.9067,55200000.0
2006-11-10 01:20:00,1.90674,1.90681,1.90674,1.90681,5500000.0
2006-11-10 01:21:00,1.90675,1.90688,1.90675,1.9068,47000001.0
2006-11-10 01:22:00,1.90672,1.9068,1.90672,1.9068,18500000.0
2006-11-10 01:23:00,1.90677,1.90683,1.90672,1.90683,58700000.0
2006-11-10 01:24:00,1.9068,1.90683,1.90675,1.90675,27100000.0
2006-11-10 01:25:00,1.9067,1.9067,1.9066,1.90661,43900000.0
2006-11-10 01:26:00,1.90666,1.90673,1.90662,1.90673,73300002.0
2006-11-10 01:27:00,1.90671,1.90684,1.90671,1.90684,113200000.0
2006-11-10 01:28:00,1.90678,1.9068,1.90661,1.90661,44900000.0
2006-11-10 01:29:00,1.90676,1.90679,1.90672,1.90679,48700000.0
2006-11-10 01:30:00,1.90683,1.90683,1.90666,1.90666,53200001.0
2006-11-10 01:31:00,1.90671,1.90673,1.90668,1.90669,40700000.0
2006-11-10 01:32:00,1.90665,1.90672,1.90665,1.90672,15600000.0
2006-11-10 01:33:00,1.90676,1.90687,1.90672,1.90677,64300000.0
2006-11-10 01:34:00,1.90684,1.90684,1.90671,1.90679,17270000.0
2006-11-10 01:35:00,1.90673,1.90678,1.90673,1.90678,36500000.0
2006-11-10 01:36:00,1.90682,1.90683,1.90675,1.90683,48800001.0
2006-11-10 01:37:00,1.90683,1.90683,1.90672,1.90681,21600000.0
2006-11-10 01:38:00,1.90676,1.90679,1.90669,1.90669,36600000.0
2006-11-10 01:39:00,1.90677,1.90677,1.90669,1.9067,46900000.0
2006-11-10 01:40:00,1.90652,1.90652,1.9063,1.9063,49350001.0
2006-11-10 01:41:00,1.90632,1.90632,1.90612,1.90621,107600003.0
2006-11-10 01:42:00,1.90619,1.90623,1.90613,1.90619,90000001.0
2006-11-10 01:43:00,1.90625,1.9064,1.90625,1.9064,6300000.0
2006-11-10 01:44:00,1.90625,1.9064,1.90623,1.9064,51099999.0
2006-11-10 01:45:00,1.90644,1.90644,1.90636,1.90636,65700001.0
2006-11-10 01:46:00,1.90638,1.90646,1.90638,1.90645,35200000.0
2006-11-10 01:47:00,1.90652,1.90652,1.90648,1.90648,20100000.0
2006-11-10 01:48:00,1.9065,1.90655,1.90645,1.90655,28400000.0
2006-11-10 01:49:00,1.90648,1.90648,1.90642,1.90642,20700000.0
2006-11-10 01:50:00,1.90642,1.90648,1.90639,1.90645,67600001.0
2006-11-10 01:51:00,1.90642,1.90648,1.90639,1.90648,65100000.0
2006-11-10 01:52:00,1.9065,1.90655,1.90648,1.9065,56900000.0
2006-11-10 01:53:00,1.90646,1.90649,1.90646,1.90649,14300000.0
2006-11-10 01:54:00,1.90635,1.90645,1.90635,1.9064,67800000.0
2006-11-10 01:55:00,1.90643,1.90652,1.90643,1.90648,40699998.0
2006-11-10 01:56:00,1.90638,1.90641,1.90629,1.90629,46499999.0
2006-11-10 01:57:00,1.90621,1.90648,1.90617,1.90648,56000000.0
2006-11-10 01:58:00,1.9063,1.90641,1.90597,1.90621,77400000.0
2006-11-10 01:59:00,1.90649,1.90649,1.90641,1.90642,70000001.0
2006-11-10 02:00:00,1.90646,1.90651,1.90646,1.90648,48200000.0
2006-11-10 02:01:00,1.90642,1.9065,1.90642,1.90648,25900000.0
2006-11-10 02:02:00,1.90645,1.90655,1.90643,1.90649,89300001.0
2006-11-10 02:03:00,1.90651,1.90652,1.90643,1.90647,49700001.0
2006-11-10 02:04:00,1.90641,1.90651,1.90641,1.90649,25800000.0
2006-11-10 02:05:00,1.90642,1.90648,1.90642,1.90648,6500000.0
2006-11-10 02:06:00,1.90643,1.90643,1.90631,1.90637,12200000.0
2006-11-10 02:07:00,1.90631,1.90631,1.90624,1.90624,8500000.0
2006-11-10 02:08:00,1.90624,1.90626,1.90624,1.90626,1700000.0
2006-11-10 02:09:00,1.90635,1.90635,1.90623,1.90623,112300001.0
2006-11-10 02:10:00,1.90639,1.9065,1.90634,1.90634,50100000.0
2006-11-10 02:11:00,1.90646,1.90646,1.90626,1.90636,68200001.0
2006-11-10 02:12:00,1.9063,1.90634,1.90625,1.90625,63800000.0
2006-11-10 02:13:00,1.90628,1.90633,1.90619,1.90628,68000001.0
2006-11-10 02:14:00,1.90638,1.90642,1.90636,1.90638,37200000.0
2006-11-10 02:15:00,1.90635,1.90635,1.90625,1.90635,13500000.0
2006-11-10 02:16:00,1.90631,1.90631,1.90617,1.90617,20900000.0
2006-11-10 02:17:00,1.90624,1.90624,1.90609,1.9062,64500000.0
2006-11-10 02:18:00,1.90618,1.9062,1.90608,1.9062,81600000.0
2006-11-10 02:19:00,1.90614,1.90623,1.9061,1.90623,56300000.0
2006-11-10 02:20:00,1.90627,1.90633,1.90623,1.90629,43300000.0
2006-11-10 02:21:00,1.90632,1.90643,1.90627,1.90643,61100000.0
2006-11-10 02:22:00,1.90634,1.90643,1.9063,1.9063,113300000.0
2006-11-10 02:23:00,1.90628,1.90632,1.90622,1.90622,30300000.0
2006-11-10 02:24:00,1.9062,1.90627,1.9062,1.90627,35900000.0
2006-11-10 02:25:00,1.90623,1.90635,1.90623,1.9063,29300000.0
2006-11-10 02:26:00,1.90629,1.90633,1.90615,1.90628,36800000.0
2006-11-10 02:27:00,1.90623,1.90627,1.90616,1.90621,59999998.0
2006-11-10 02:28:00,1.90616,1.90629,1.90616,1.90629,19900000.0
2006-11-10 02:29:00,1.90632,1.90632,1.90622,1.90628,33300000.0
2006-11-10 02:30:00,1.9062,1.90625,1.90618,1.9062,34500000.0
2006-11-10 02:31:00,1.90627,1.9063,1.906,1.90626,68000000.0
2006-11-10 02:32:00,1.90626,1.90626,1.90618,1.9062,35500000.0
2006-11-10 02:33:00,1.90625,1.90625,1.90613,1.90613,16400000.0
2006-11-10 02:34:00,1.90618,1.90628,1.90618,1.90627,64100000.0
2006-11-10 02:35:00,1.90628,1.9063,1.90628,1.9063,11400000.0
2006-11-10 02:36:00,1.90627,1.9063,1.90621,1.90622,31600000.0
2006-11-10 02:37:00,1.90624,1.90644,1.90624,1.90637,55099999.0
2006-11-10 02:38:00,1.90628,1.90643,1.90628,1.90643,100900000.0
2006-11-10 02:39:00,1.90648,1.90657,1.90645,1.90649,40100000.0
2006-11-10 02:40:00,1.9064,1.9064,1.9064,1.9064,42799999.0
2006-11-10 02:41:00,1.90643,1.90651,1.90642,1.90642,51700001.0
2006-11-10 02:42:00,1.90641,1.90642,1.90632,1.90637,44500000.0
2006-11-10 02:43:00,1.90632,1.90641,1.90632,1.90637,38599999.0
2006-11-10 02:44:00,1.90634,1.90651,1.90634,1.90646,64200000.0
2006-11-10 02:45:00,1.90643,1.90645,1.90635,1.90635,72200000.0
2006-11-10 02:46:00,1.90638,1.90648,1.90638,1.90638,80300000.0
2006-11-10 02:47:00,1.90645,1.90645,1.9064,1.9064,17700000.0
2006-11-10 02:48:00,1.90648,1.90648,1.90648,1.90648,600000.0
2006-11-10 02:49:00,1.90646,1.90652,1.90643,1.90645,30200000.0
2006-11-10 02:50:00,1.90647,1.90651,1.90639,1.90648,38000000.0
2006-11-10 02:51:00,1.90643,1.90648,1.90631,1.90646,44400000.0
2006-11-10 02:52:00,1.9064,1.9064,1.90635,1.90638,80999999.0
2006-11-10 02:53:00,1.90636,1.90638,1.90633,1.90638,23500000.0
2006-11-10 02:54:00,1.90636,1.90645,1.90635,1.90644,65200000.0
2006-11-10 02:55:00,1.90644,1.90658,1.90644,1.90654,45500000.0
2006-11-10 02:56:00,1.90655,1.90655,1.90645,1.9065,86299999.0
2006-11-10 02:57:00,1.9065,1.9065,1.90632,1.90644,62700000.0
2006-11-10 02:58:00,1.90655,1.90657,1.90653,1.90657,42600001.0
2006-11-10 02:59:00,1.90655,1.90655,1.90645,1.90645,8900000.0
2006-11-10 03:00:00,1.90652,1.90658,1.9065,1.9065,80700000.0
2006-11-10 03:01:00,1.90654,1.90671,1.90654,1.90667,39200000.0
2006-11-10 03:02:00,1.90663,1.90676,1.90663,1.90675,36700000.0
2006-11-10 03:03:00,1.90675,1.90675,1.90665,1.90673,53099999.0
2006-11-10 03:04:00,1.9067,1.9067,1.90654,1.90661,38300000.0
2006-11-10 03:05:00,1.90659,1.90669,1.90658,1.90658,31300000.0
2006-11-10 03:06:00,1.90652,1.90668,1.90651,1.90655,78200000.0
2006-11-10 03:07:00,1.90669,1.90692,1.90669,1.90688,54800001.0
2006-11-10 03:08:00,1.90689,1.90693,1.90666,1.90686,71900000.0
2006-11-10 03:09:00,1.90693,1.90693,1.90679,1.90693,46400000.0
2006-11-10 03:10:00,1.90693,1.90693,1.90683,1.90688,32800000.0
2006-11-10 03:11:00,1.90687,1.90701,1.90687,1.90701,40199999.0
2006-11-10 03:12:00,1.90708,1.90708,1.90695,1.907,12600000.0
2006-11-10 03:13:00,1.90701,1.90701,1.90682,1.9069,27500000.0
2006-11-10 03:14:00,1.90695,1.90695,1.90688,1.90688,5200000.0
2006-11-10 03:15:00,1.90671,1.90673,1.90662,1.90666,28700000.0
2006-11-10 03:16:00,1.90665,1.90665,1.90651,1.90661,36900000.0
2006-11-10 03:17:00,1.9067,1.90683,1.90669,1.90683,67700001.0
2006-11-10 03:18:00,1.90682,1.90697,1.90682,1.90697,15200000.0
2006-11-10 03:19:00,1.90693,1.90702,1.90693,1.90699,101999999.0
2006-11-10 03:20:00,1.90705,1.90705,1.907,1.907,2000000.0
2006-11-10 03:21:00,1.907,1.907,1.907,1.907,4300000.0
2006-11-10 03:22:00,1.907,1.90705,1.90695,1.90695,28100000.0
2006-11-10 03:23:00,1.90711,1.90714,1.90695,1.90695,68499997.0
2006-11-10 03:24:00,1.90696,1.90705,1.90695,1.90705,32500001.0
2006-11-10 03:25:00,1.90698,1.90703,1.90692,1.90692,17200000.0
2006-11-10 03:26:00,1.90691,1.90712,1.90691,1.90712,49500000.0
2006-11-10 03:27:00,1.90705,1.90705,1.90695,1.90695,3000000.0
2006-11-10 03:28:00,1.90693,1.90699,1.90685,1.90689,105400000.0
2006-11-10 03:29:00,1.90695,1.90695,1.9069,1.9069,30800000.0
2006-11-10 03:30:00,1.9069,1.9069,1.90677,1.90683,29200000.0
2006-11-10 03:31:00,1.90688,1.90689,1.90688,1.90689,6400000.0
2006-11-10 03:32:00,1.90684,1.90684,1.90675,1.90681,15600000.0
2006-11-10 03:33:00,1.90678,1.90695,1.90676,1.90692,55700000.0
2006-11-10 03:34:00,1.90685,1.90695,1.90685,1.90695,52400000.0
2006-11-10 03:35:00,1.90703,1.90703,1.90697,1.90697,4300000.0
2006-11-10 03:36:00,1.9069,1.90706,1.9069,1.90706,74900000.0
2006-11-10 03:37:00,1.90709,1.90719,1.90706,1.90713,50200001.0
2006-11-10 03:38:00,1.90709,1.90714,1.90697,1.90697,36000000.0
2006-11-10 03:39:00,1.90704,1.90718,1.90702,1.90702,62400000.0
2006-11-10 03:40:00,1.90705,1.90705,1.90698,1.90705,41500000.0
2006-11-10 03:41:00,1.90702,1.90716,1.90702,1.90703,33300000.0
2006-11-10 03:42:00,1.90695,1.90705,1.90694,1.90699,79899999.0
2006-11-10 03:43:00,1.90707,1.9072,1.90707,1.90715,59400001.0
2006-11-10 03:44:00,1.90721,1.90724,1.90721,1.90724,7700000.0
2006-11-10 03:45:00,1.90726,1.90733,1.90724,1.90733,87799998.0
2006-11-10 03:46:00,1.90726,1.90739,1.90723,1.90732,23900000.0
2006-11-10 03:47:00,1.90742,1.9075,1.90729,1.90734,61700000.0
2006-11-10 03:48:00,1.90727,1.90752,1.90727,1.90752,113099999.0
2006-11-10 03:49:00,1.90751,1.90762,1.9075,1.90762,32000000.0
2006-11-10 03:50:00,1.90741,1.90766,1.90741,1.90765,65700000.0
2006-11-10 03:51:00,1.90763,1.90787,1.90763,1.90787,119799999.0
2006-11-10 03:52:00,1.90798,1.90802,1.90795,1.90801,87799998.0
2006-11-10 03:53:00,1.90796,1.90803,1.90788,1.90795,77499998.0
2006-11-10 03:54:00,1.90793,1.90795,1.90786,1.90788,49700000.0
2006-11-10 03:55:00,1.90788,1.90788,1.90785,1.90788,21100000.0
2006-11-10 03:56:00,1.90784,1.90784,1.90772,1.90777,39800000.0
2006-11-10 03:57:00,1.90767,1.9077,1.90767,1.9077,33499999.0
2006-11-10 03:58:00,1.90773,1.90792,1.9077,1.90792,69300000.0
2006-11-10 03:59:00,1.90792,1.90814,1.90792,1.90814,36400000.0
2006-11-10 04:00:00,1.90808,1.90918,1.90808,1.90918,38150000.0
2006-11-10 04:01:00,1.90937,1.9094,1.90918,1.90918,53800001.0
2006-11-10 04:02:00,1.90921,1.90921,1.90919,1.90919,41500000.0
2006-11-10 04:03:00,1.90908,1.90916,1.90901,1.90915,19100000.0
2006-11-10 04:04:00,1.9092,1.90927,1.9091,1.90916,67600000.0
2006-11-10 04:05:00,1.90924,1.90944,1.90924,1.90929,82699999.0
2006-11-10 04:06:00,1.90932,1.9098,1.90932,1.90977,54700000.0
2006-11-10 04:07:00,1.90995,1.91017,1.90986,1.91008,105799999.0
2006-11-10 04:08:00,1.91024,1.91048,1.91011,1.91048,48000000.0
2006-11-10 04:09:00,1.91056,1.91057,1.91037,1.91038,85500000.0
2006-11-10 04:10:00,1.91039,1.91039,1.91005,1.91011,60300001.0
2006-11-10 04:11:00,1.91007,1.9102,1.90999,1.91,71200000.0
2006-11-10 04:12:00,1.90995,1.90995,1.90978,1.9098,40700000.0
2006-11-10 04:13:00,1.9098,1.90983,1.90967,1.90967,84600000.0
2006-11-10 04:14:00,1.90965,1.90965,1.90933,1.90933,35200000.0
2006-11-10 04:15:00,1.90945,1.90955,1.90945,1.90955,29700000.0
2006-11-10 04:16:00,1.90942,1.90945,1.90935,1.9094,143200002.0
2006-11-10 04:17:00,1.90938,1.9094,1.90938,1.9094,10900000.0
2006-11-10 04:18:00,1.90933,1.90933,1.90907,1.90907,5800000.0
2006-11-10 04:19:00,1.90891,1.90891,1.90879,1.90879,13800000.0
2006-11-10 04:20:00,1.9087,1.90886,1.90869,1.9087,64400000.0
2006-11-10 04:21:00,1.90885,1.90906,1.90885,1.90905,58199999.0
2006-11-10 04:22:00,1.90907,1.90914,1.90899,1.90899,25800000.0
2006-11-10 04:23:00,1.90893,1.90893,1.90884,1.90888,35900000.0
2006-11-10 04:24:00,1.90891,1.90909,1.90886,1.90907,35900000.0
2006-11-10 04:25:00,1.9091,1.90914,1.90906,1.90908,47400000.0
2006-11-10 04:26:00,1.90922,1.90936,1.90922,1.90935,39300000.0
2006-11-10 04:27:00,1.9094,1.9095,1.90927,1.9095,112800000.0
2006-11-10 04:28:00,1.90945,1.90945,1.90918,1.9094,111200001.0
2006-11-10 04:29:00,1.90948,1.90981,1.90948,1.90981,87999999.0
2006-11-10 04:30:00,1.90975,1.90975,1.90969,1.90969,6400000.0
2006-11-10 04:31:00,1.90972,1.9098,1.90972,1.9098,19500000.0
2006-11-10 04:32:00,1.90981,1.90981,1.90971,1.90971,33100001.0
2006-11-10 04:33:00,1.90989,1.91023,1.90989,1.91023,47499999.0
2006-11-10 04:34:00,1.91024,1.91029,1.91015,1.91026,83700001.0
2006-11-10 04:35:00,1.91028,1.91052,1.91028,1.91052,22600000.0
2006-11-10 04:36:00,1.9105,1.91063,1.9105,1.91063,68400000.0
2006-11-10 04:37:00,1.91065,1.91065,1.91055,1.9106,66300001.0
2006-11-10 04:38:00,1.91053,1.91053,1.91043,1.91052,128800002.0
2006-11-10 04:39:00,1.91047,1.91047,1.91038,1.91038,24300001.0
2006-11-10 04:40:00,1.91023,1.91037,1.91014,1.91031,52700000.0
2006-11-10 04:41:00,1.91028,1.91035,1.91011,1.91015,118300003.0
2006-11-10 04:42:00,1.91015,1.91015,1.91006,1.91008,46100000.0
2006-11-10 04:43:00,1.91007,1.9101,1.91,1.91,64200000.0
2006-11-10 04:44:00,1.90994,1.91015,1.90994,1.91011,30100000.0
2006-11-10 04:45:00,1.91018,1.91018,1.9101,1.91017,87300001.0
2006-11-10 04:46:00,1.91021,1.91021,1.91014,1.91014,7900000.0
2006-11-10 04:47:00,1.91005,1.91014,1.91005,1.9101,82700000.0
2006-11-10 04:48:00,1.91003,1.91003,1.90973,1.90975,68599998.0
2006-11-10 04:49:00,1.90972,1.90974,1.90957,1.90957,51600001.0
2006-11-10 04:50:00,1.90955,1.90969,1.90955,1.90955,76200001.0
2006-11-10 04:51:00,1.90974,1.90984,1.90959,1.9096,66100000.0
2006-11-10 04:52:00,1.90976,1.90984,1.90976,1.90984,11600000.0
2006-11-10 04:53:00,1.90999,1.91009,1.90999,1.91009,28600000.0
2006-11-10 04:54:00,1.9103,1.91037,1.91024,1.91033,65100000.0
2006-11-10 04:55:00,1.91028,1.91034,1.91021,1.91021,24200000.0
2006-11-10 04:56:00,1.91015,1.9102,1.91005,1.91015,52200000.0
2006-11-10 04:57:00,1.90995,1.91002,1.90994,1.90996,47900000.0
2006-11-10 04:58:00,1.90992,1.91016,1.90992,1.91012,80400001.0
2006-11-10 04:59:00,1.91027,1.91043,1.91027,1.91029,66200002.0
2006-11-10 05:00:00,1.91029,1.9104,1.91029,1.91037,47100001.0
2006-11-10 05:01:00,1.91037,1.91062,1.91037,1.91062,63000001.0
2006-11-10 05:02:00,1.9106,1.91064,1.91056,1.91057,23100000.0
2006-11-10 05:03:00,1.91057,1.9107,1.91057,1.91062,21100000.0
2006-11-10 05:04:00,1.91056,1.91065,1.91049,1.91065,32200000.0
2006-11-10 05:05:00,1.91075,1.91075,1.91075,1.91075,20200000.0
2006-11-10 05:06:00,1.91056,1.91066,1.91056,1.91066,41999999.0
2006-11-10 05:07:00,1.91067,1.91067,1.91055,1.91055,45700000.0
2006-11-10 05:08:00,1.9105,1.9105,1.9103,1.91036,86300000.0
2006-11-10 05:09:00,1.91028,1.91033,1.91021,1.91033,66200000.0
2006-11-10 05:10:00,1.91035,1.91035,1.91035,1.91035,11500000.0
2006-11-10 05:11:00,1.91038,1.91047,1.91038,1.91047,9800000.0
2006-11-10 05:12:00,1.91046,1.91046,1.91011,1.91011,61100000.0
2006-11-10 05:13:00,1.91004,1.91018,1.91004,1.91016,35800000.0
2006-11-10 05:14:00,1.91012,1.91014,1.90977,1.90977,199100003.0
2006-11-10 05:15:00,1.90968,1.90968,1.90953,1.90959,44500000.0
2006-11-10 05:16:00,1.90955,1.90981,1.90952,1.90981,46899999.0
2006-11-10 05:17:00,1.91,1.91004,1.90995,1.90997,40199999.0
2006-11-10 05:18:00,1.91002,1.91015,1.91,1.91015,45200000.0
2006-11-10 05:19:00,1.91016,1.91023,1.91016,1.91022,35199999.0
2006-11-10 05:20:00,1.91012,1.91013,1.91006,1.9101,48099999.0
2006-11-10 05:21:00,1.91006,1.91011,1.90996,1.91006,27500000.0
2006-11-10 05:22:00,1.91017,1.91025,1.91014,1.91018,47200000.0
2006-11-10 05:23:00,1.91026,1.91026,1.91026,1.91026,8000000.0
2006-11-10 05:24:00,1.91023,1.91043,1.91023,1.91043,43199999.0
2006-11-10 05:25:00,1.91049,1.91053,1.91042,1.91053,97200001.0
2006-11-10 05:26:00,1.91043,1.91043,1.91029,1.91042,79700001.0
2006-11-10 05:27:00,1.91043,1.91043,1.9103,1.91038,61899999.0
2006-11-10 05:28:00,1.91041,1.91041,1.91029,1.91029,55400000.0
2006-11-10 05:29:00,1.91032,1.91032,1.91025,1.91025,56400000.0
2006-11-10 05:30:00,1.91022,1.9103,1.91022,1.91027,45100001.0
2006-11-10 05:31:00,1.91022,1.91026,1.91022,1.91022,18400000.0
2006-11-10 05:32:00,1.9101,1.9101,1.90994,1.90997,28300000.0
2006-11-10 05:33:00,1.91031,1.91031,1.9102,1.91027,63300001.0
2006-11-10 05:34:00,1.9103,1.91033,1.90998,1.91033,76200000.0
2006-11-10 05:35:00,1.9103,1.91035,1.9103,1.91035,6800000.0
2006-11-10 05:36:00,1.9103,1.91035,1.9103,1.91035,61200001.0
2006-11-10 05:37:00,1.91028,1.91036,1.91028,1.91032,28800000.0
2006-11-10 05:38:00,1.91027,1.91042,1.91027,1.91034,60699999.0
2006-11-10 05:39:00,1.91025,1.91034,1.91025,1.91027,45200000.0
2006-11-10 05:40:00,1.91037,1.91048,1.91028,1.91048,56400001.0
2006-11-10 05:41:00,1.91048,1.91051,1.91043,1.91043,31700000.0
2006-11-10 05:42:00,1.91053,1.91057,1.91053,1.91057,14400000.0
2006-11-10 05:43:00,1.91053,1.91055,1.9105,1.91053,38300000.0
2006-11-10 05:44:00,1.91052,1.91052,1.91039,1.91039,42500000.0
2006-11-10 05:45:00,1.91042,1.91048,1.91042,1.91048,7600000.0
2006-11-10 05:46:00,1.91036,1.91054,1.9103,1.91046,64400000.0
2006-11-10 05:47:00,1.91042,1.9105,1.91037,1.91045,73300000.0
2006-11-10 05:48:00,1.91047,1.91054,1.91043,1.91054,77099998.0
2006-11-10 05:49:00,1.9103,1.91042,1.9102,1.9102,47200000.0
2006-11-10 05:50:00,1.9104,1.91042,1.91032,1.91032,23500000.0
2006-11-10 05:51:00,1.9103,1.91038,1.9103,1.91035,44400000.0
2006-11-10 05:52:00,1.91028,1.91031,1.91027,1.91027,20000000.0
2006-11-10 05:53:00,1.9101,1.9101,1.90968,1.90974,45400001.0
2006-11-10 05:54:00,1.90977,1.90992,1.90971,1.90992,42699999.0
2006-11-10 05:55:00,1.90988,1.90991,1.90973,1.90973,19800000.0
2006-11-10 05:56:00,1.90967,1.90979,1.90967,1.90976,23200000.0
2006-11-10 05:57:00,1.90983,1.90983,1.90973,1.90977,34200000.0
2006-11-10 05:58:00,1.90961,1.90966,1.90946,1.90953,74799999.0
2006-11-10 05:59:00,1.90958,1.90965,1.90955,1.9096,35200000.0
2006-11-10 06:00:00,1.90965,1.90965,1.90955,1.90957,91899999.0
2006-11-10 06:01:00,1.90962,1.90962,1.90948,1.90948,81299999.0
2006-11-10 06:02:00,1.90948,1.90948,1.90939,1.90942,49600002.0
2006-11-10 06:03:00,1.90931,1.90931,1.90893,1.909,41700000.0
2006-11-10 06:04:00,1.90893,1.90898,1.90893,1.90893,36200000.0
2006-11-10 06:05:00,1.90904,1.90917,1.90904,1.90904,40900000.0
2006-11-10 06:06:00,1.909,1.90928,1.909,1.90922,72100000.0
2006-11-10 06:07:00,1.90916,1.90918,1.90907,1.90917,125500000.0
2006-11-10 06:08:00,1.90924,1.90931,1.90924,1.90931,14200000.0
2006-11-10 06:09:00,1.9093,1.90935,1.9093,1.9093,96900000.0
2006-11-10 06:10:00,1.9093,1.90935,1.90925,1.90935,43000000.0
2006-11-10 06:11:00,1.90937,1.90937,1.90919,1.90922,61000000.0
2006-11-10 06:12:00,1.90925,1.90925,1.90917,1.9092,82300002.0
2006-11-10 06:13:00,1.90922,1.90928,1.90914,1.90914,25900000.0
2006-11-10 06:14:00,1.90913,1.90915,1.90911,1.90915,14400000.0
2006-11-10 06:15:00,1.9092,1.9092,1.90905,1.9092,52600000.0
2006-11-10 06:16:00,1.90917,1.90922,1.90907,1.90907,115299999.0
2006-11-10 06:17:00,1.90911,1.90926,1.90908,1.90926,98900000.0
2006-11-10 06:18:00,1.90928,1.90932,1.90923,1.90932,61100001.0
2006-11-10 06:19:00,1.90932,1.90942,1.90932,1.90938,28500000.0
2006-11-10 06:20:00,1.90938,1.90938,1.90927,1.90927,53599999.0
2006-11-10 06:21:00,1.90927,1.9093,1.90922,1.90922,33400000.0
2006-11-10 06:22:00,1.90917,1.90927,1.90917,1.90918,99400002.0
2006-11-10 06:23:00,1.90922,1.90936,1.90917,1.90936,33000000.0
2006-11-10 06:24:00,1.9094,1.90945,1.90938,1.90942,93199999.0
2006-11-10 06:25:00,1.90945,1.90945,1.90928,1.9093,15500000.0
2006-11-10 06:26:00,1.90928,1.90942,1.90928,1.90942,60700002.0
2006-11-10 06:27:00,1.90943,1.9095,1.9093,1.90935,49700000.0
2006-11-10 06:28:00,1.90923,1.90936,1.90923,1.90936,21699999.0
2006-11-10 06:29:00,1.90947,1.90947,1.90947,1.90947,800000.0
2006-11-10 06:30:00,1.90939,1.90944,1.90933,1.90944,67900001.0
2006-11-10 06:31:00,1.90938,1.90945,1.90938,1.90945,25000000.0
2006-11-10 06:32:00,1.90938,1.90938,1.90923,1.90923,60900000.0
2006-11-10 06:33:00,1.90916,1.90927,1.90916,1.90927,17900000.0
2006-11-10 06:34:00,1.90915,1.90925,1.90915,1.90922,54900001.0
2006-11-10 06:35:00,1.90917,1.90918,1.90907,1.90913,21500000.0
2006-11-10 06:36:00,1.90925,1.90925,1.9092,1.9092,79999999.0
2006-11-10 06:37:00,1.90919,1.90923,1.9091,1.90919,84800000.0
2006-11-10 06:38:00,1.9091,1.90947,1.90901,1.90921,80899999.0
2006-11-10 06:39:00,1.90918,1.90922,1.90918,1.90922,38000000.0
2006-11-10 06:40:00,1.90922,1.90922,1.9092,1.9092,17100000.0
2006-11-10 06:41:00,1.90923,1.90923,1.90912,1.90923,67299999.0
2006-11-10 06:42:00,1.90905,1.90969,1.90905,1.90918,36300000.0
2006-11-10 06:43:00,1.90922,1.90922,1.90912,1.90912,14000000.0
2006-11-10 06:44:00,1.90913,1.9092,1.90913,1.90918,31700000.0
2006-11-10 06:45:00,1.9092,1.90925,1.9091,1.90918,27900000.0
2006-11-10 06:46:00,1.90925,1.90925,1.90915,1.90922,20700000.0
2006-11-10 06:47:00,1.90922,1.90935,1.90922,1.90926,106700001.0
2006-11-10 06:48:00,1.90935,1.90935,1.90925,1.90935,28200000.0
2006-11-10 06:49:00,1.90925,1.90925,1.90925,1.90925,5200000.0
2006-11-10 06:50:00,1.90928,1.90929,1.90923,1.90929,54999999.0
2006-11-10 06:51:00,1.90928,1.90945,1.90926,1.90945,80700001.0
2006-11-10 06:52:00,1.90945,1.90946,1.90918,1.90946,32600000.0
2006-11-10 06:53:00,1.90957,1.90961,1.9095,1.9095,28600000.0
2006-11-10 06:54:00,1.90953,1.90962,1.90945,1.90962,7900000.0
2006-11-10 06:55:00,1.90962,1.90969,1.90961,1.90965,54300001.0
2006-11-10 06:56:00,1.90967,1.90989,1.90967,1.90977,74300000.0
2006-11-10 06:57:00,1.90966,1.90966,1.90953,1.90959,26000000.0
2006-11-10 06:58:00,1.90967,1.90988,1.90967,1.90987,52100000.0
2006-11-10 06:59:00,1.90968,1.90968,1.90929,1.90929,21600000.0
2006-11-10 07:00:00,1.90935,1.90935,1.90885,1.90885,47699999.0
2006-11-10 07:01:00,1.90867,1.90867,1.90822,1.90826,36500000.0
2006-11-10 07:02:00,1.90828,1.90849,1.90828,1.90849,19100000.0
2006-11-10 07:03:00,1.90854,1.90873,1.9085,1.90873,86900000.0
2006-11-10 07:04:00,1.90896,1.90899,1.90896,1.90899,18200000.0
2006-11-10 07:05:00,1.90922,1.90927,1.90913,1.90913,74699999.0
2006-11-10 07:06:00,1.90915,1.90915,1.90914,1.90914,8500000.0
2006-11-10 07:07:00,1.9093,1.90934,1.90926,1.9093,33600000.0
2006-11-10 07:08:00,1.9093,1.9093,1.90913,1.9092,60550000.0
2006-11-10 07:09:00,1.90917,1.90917,1.90899,1.90903,51199999.0
2006-11-10 07:10:00,1.90906,1.9092,1.90906,1.9092,55599998.0
2006-11-10 07:11:00,1.90922,1.90928,1.90904,1.90909,106399999.0
2006-11-10 07:12:00,1.90922,1.90943,1.90922,1.90923,58000000.0
2006-11-10 07:13:00,1.90917,1.90923,1.90913,1.90916,105899998.0
2006-11-10 07:14:00,1.90913,1.90918,1.90907,1.90911,68600000.0
2006-11-10 07:15:00,1.90918,1.90929,1.90912,1.90925,74400000.0
2006-11-10 07:16:00,1.90923,1.90945,1.90918,1.90945,67599998.0
2006-11-10 07:17:00,1.90953,1.90969,1.90946,1.90959,63000001.0
2006-11-10 07:18:00,1.90955,1.90966,1.90955,1.90966,29400000.0
2006-11-10 07:19:00,1.90965,1.90965,1.90955,1.90955,38000001.0
2006-11-10 07:20:00,1.90957,1.90971,1.90952,1.90971,78100000.0
2006-11-10 07:21:00,1.90971,1.90983,1.90971,1.90982,119600001.0
2006-11-10 07:22:00,1.90973,1.90973,1.90965,1.90973,76799999.0
2006-11-10 07:23:00,1.90975,1.9098,1.90963,1.90963,67100001.0
2006-11-10 07:24:00,1.90952,1.90962,1.90951,1.90958,102999999.0
2006-11-10 07:25:00,1.90956,1.90956,1.90939,1.9095,39700000.0
2006-11-10 07:26:00,1.90947,1.9095,1.90936,1.90937,47300000.0
2006-11-10 07:27:00,1.90925,1.90935,1.90925,1.90928,87200000.0
2006-11-10 07:28:00,1.90924,1.9093,1.90919,1.90929,51299999.0
2006-11-10 07:29:00,1.90931,1.90938,1.90915,1.90933,102700000.0
2006-11-10 07:30:00,1.90939,1.90939,1.9092,1.9092,109800002.0
2006-11-10 07:31:00,1.90909,1.90909,1.90892,1.90893,62000002.0
2006-11-10 07:32:00,1.90892,1.909,1.90857,1.90857,45000001.0
2006-11-10 07:33:00,1.9086,1.90872,1.9086,1.90867,45300000.0
2006-11-10 07:34:00,1.9086,1.90866,1.90854,1.90854,81400000.0
2006-11-10 07:35:00,1.90848,1.90848,1.90825,1.9083,118900003.0
2006-11-10 07:36:00,1.90838,1.90838,1.90818,1.90826,57700000.0
2006-11-10 07:37:00,1.90813,1.90833,1.90813,1.90833,29600000.0
2006-11-10 07:38:00,1.90845,1.90869,1.90841,1.90841,62500000.0
2006-11-10 07:39:00,1.90829,1.90835,1.9082,1.90835,56300000.0
2006-11-10 07:40:00,1.90842,1.90846,1.90823,1.90823,43500000.0
2006-11-10 07:41:00,1.90822,1.90838,1.90822,1.9083,52000001.0
2006-11-10 07:42:00,1.90825,1.90826,1.90815,1.90815,35900000.0
2006-11-10 07:43:00,1.90826,1.90826,1.90814,1.90818,120999998.0
2006-11-10 07:44:00,1.9082,1.90827,1.90817,1.90826,44600001.0
2006-11-10 07:45:00,1.90823,1.90833,1.90823,1.90829,72599999.0
2006-11-10 07:46:00,1.90825,1.90827,1.9082,1.90822,23800000.0
2006-11-10 07:47:00,1.90823,1.90825,1.90815,1.9082,72200001.0
2006-11-10 07:48:00,1.90825,1.90849,1.90825,1.90845,63100000.0
2006-11-10 07:49:00,1.90845,1.90853,1.90841,1.90853,79200000.0
2006-11-10 07:50:00,1.9085,1.9085,1.90847,1.90847,20200000.0
2006-11-10 07:51:00,1.90844,1.90853,1.90844,1.90849,11700000.0
2006-11-10 07:52:00,1.90857,1.90863,1.90855,1.90863,30399999.0
2006-11-10 07:53:00,1.90856,1.90874,1.90856,1.90874,39500001.0
2006-11-10 07:54:00,1.9089,1.9089,1.90875,1.90875,27600000.0
2006-11-10 07:55:00,1.90876,1.90887,1.90876,1.90881,52300000.0
2006-11-10 07:56:00,1.90874,1.90892,1.90874,1.90888,62400002.0
2006-11-10 07:57:00,1.909,1.90917,1.90899,1.9091,40900000.0
2006-11-10 07:58:00,1.90913,1.90931,1.90912,1.90925,69899998.0
2006-11-10 07:59:00,1.90919,1.90933,1.90919,1.90926,98400001.0
2006-11-10 08:00:00,1.9092,1.9092,1.9092,1.9092,18400000.0
2006-11-10 08:01:00,1.90924,1.90924,1.9091,1.90914,48500000.0
2006-11-10 08:02:00,1.9092,1.90925,1.90917,1.9092,19300000.0
2006-11-10 08:03:00,1.90921,1.9093,1.90913,1.90913,44900000.0
2006-11-10 08:04:00,1.90915,1.90923,1.9091,1.90923,62300000.0
2006-11-10 08:05:00,1.90927,1.90933,1.90913,1.90933,93999999.0
2006-11-10 08:06:00,1.90926,1.90932,1.90926,1.90932,18800000.0
2006-11-10 08:07:00,1.90921,1.90933,1.90921,1.90929,53300000.0
2006-11-10 08:08:00,1.9093,1.90935,1.90925,1.90935,21600000.0
2006-11-10 08:09:00,1.90925,1.90925,1.90911,1.90918,38700000.0
2006-11-10 08:10:00,1.90909,1.90909,1.90896,1.90905,92299999.0
2006-11-10 08:11:00,1.90905,1.90905,1.909,1.909,91700000.0
2006-11-10 08:12:00,1.909,1.9091,1.90892,1.90908,120800000.0
2006-11-10 08:13:00,1.90906,1.90908,1.90901,1.90905,49500001.0
2006-11-10 08:14:00,1.90915,1.90933,1.90907,1.90907,19700000.0
2006-11-10 08:15:00,1.90905,1.90905,1.90895,1.909,68099999.0
2006-11-10 08:16:00,1.90894,1.90906,1.90894,1.90906,7700000.0
2006-11-10 08:17:00,1.90908,1.90908,1.90897,1.90897,34800001.0
2006-11-10 08:18:00,1.90896,1.90896,1.90873,1.90878,70200001.0
2006-11-10 08:19:00,1.90881,1.90884,1.90874,1.90878,66200001.0
2006-11-10 08:20:00,1.90877,1.9088,1.9087,1.90876,104500000.0
2006-11-10 08:21:00,1.9088,1.90885,1.90877,1.90878,64699999.0
2006-11-10 08:22:00,1.9087,1.9087,1.90827,1.90827,49100000.0
2006-11-10 08:23:00,1.90831,1.90831,1.90829,1.90829,7500000.0
2006-11-10 08:24:00,1.90822,1.90833,1.90813,1.90833,24200000.0
2006-11-10 08:25:00,1.90828,1.90835,1.90828,1.90835,98799997.0
2006-11-10 08:26:00,1.90832,1.90835,1.90825,1.9083,77400000.0
2006-11-10 08:27:00,1.90813,1.90813,1.90775,1.90777,45800000.0
2006-11-10 08:28:00,1.90768,1.90777,1.90763,1.90772,134299999.0
2006-11-10 08:29:00,1.90768,1.90768,1.90757,1.90768,53700000.0
2006-11-10 08:30:00,1.90773,1.90803,1.90773,1.90803,50400000.0
2006-11-10 08:31:00,1.90798,1.9083,1.90798,1.9083,61299999.0
2006-11-10 08:32:00,1.9084,1.90841,1.90827,1.90827,50700001.0
2006-11-10 08:33:00,1.90822,1.90836,1.90822,1.90835,30300000.0
2006-11-10 08:34:00,1.90824,1.90834,1.90823,1.9083,63099999.0
2006-11-10 08:35:00,1.90828,1.9084,1.90828,1.90838,67999998.0
2006-11-10 08:36:00,1.90821,1.90831,1.90815,1.90831,87900003.0
2006-11-10 08:37:00,1.90823,1.90833,1.9082,1.90833,41299999.0
2006-11-10 08:38:00,1.90838,1.90846,1.90834,1.90844,72000000.0
2006-11-10 08:39:00,1.90838,1.90841,1.90834,1.90835,39600000.0
2006-11-10 08:40:00,1.90835,1.90844,1.90833,1.9084,155399997.0
2006-11-10 08:41:00,1.90848,1.90858,1.90844,1.90844,76800000.0
2006-11-10 08:42:00,1.90847,1.90861,1.90847,1.90857,63500000.0
2006-11-10 08:43:00,1.90853,1.90859,1.90837,1.9085,49300000.0
2006-11-10 08:44:00,1.90852,1.90863,1.90843,1.90843,49600002.0
2006-11-10 08:45:00,1.90851,1.90851,1.90844,1.90849,55899999.0
2006-11-10 08:46:00,1.90848,1.90853,1.90843,1.90847,47700000.0
2006-11-10 08:47:00,1.90852,1.90852,1.9084,1.9084,115700001.0
2006-11-10 08:48:00,1.90848,1.90877,1.90844,1.90871,71700000.0
2006-11-10 08:49:00,1.9088,1.9088,1.90868,1.90878,38600001.0
2006-11-10 08:50:00,1.9087,1.90885,1.90863,1.90875,34100000.0
2006-11-10 08:51:00,1.90863,1.90863,1.90829,1.90844,132300005.0
2006-11-10 08:52:00,1.90835,1.90835,1.9081,1.9081,37700000.0
2006-11-10 08:53:00,1.90814,1.90828,1.90814,1.90822,42100000.0
2006-11-10 08:54:00,1.90827,1.90845,1.90827,1.9084,101299996.0
2006-11-10 08:55:00,1.9084,1.90843,1.90833,1.90843,22100000.0
2006-11-10 08:56:00,1.90848,1.90848,1.90828,1.9083,14800000.0
2006-11-10 08:57:00,1.90845,1.90845,1.9084,1.9084,27999999.0
2006-11-10 08:58:00,1.90828,1.90853,1.90822,1.90853,111100000.0
2006-11-10 08:59:00,1.90863,1.90865,1.90861,1.90865,27600000.0
2006-11-10 09:00:00,1.90862,1.90862,1.9084,1.9084,44400000.0
2006-11-10 09:01:00,1.90861,1.90863,1.90852,1.90857,81700000.0
2006-11-10 09:02:00,1.9086,1.90872,1.90851,1.90851,82299997.0
2006-11-10 09:03:00,1.90856,1.90863,1.90847,1.90856,46600000.0
2006-11-10 09:04:00,1.90849,1.90868,1.90846,1.90846,118599999.0
2006-11-10 09:05:00,1.90844,1.90844,1.90841,1.90841,17000000.0
2006-11-10 09:06:00,1.90842,1.9085,1.90841,1.9085,34900000.0
2006-11-10 09:07:00,1.90854,1.90865,1.90848,1.90848,65900000.0
2006-11-10 09:08:00,1.90845,1.9086,1.90806,1.90809,32100000.0
2006-11-10 09:09:00,1.90817,1.90841,1.90816,1.90833,70300000.0
2006-11-10 09:10:00,1.90847,1.90868,1.90847,1.90866,50700000.0
2006-11-10 09:11:00,1.90856,1.90876,1.90856,1.90864,73899999.0
2006-11-10 09:12:00,1.90866,1.90875,1.9086,1.90874,42399999.0
2006-11-10 09:13:00,1.90865,1.90877,1.90865,1.90877,93999999.0
2006-11-10 09:14:00,1.90873,1.90884,1.90852,1.90884,60100001.0
2006-11-10 09:15:00,1.90885,1.90978,1.90873,1.90978,58200001.0
2006-11-10 09:16:00,1.9098,1.90998,1.90976,1.90976,54000000.0
2006-11-10 09:17:00,1.90984,1.91007,1.90984,1.91007,75199999.0
2006-11-10 09:18:00,1.90998,1.91007,1.90998,1.91007,58999998.0
2006-11-10 09:19:00,1.91003,1.9101,1.91003,1.91008,21000000.0
2006-11-10 09:20:00,1.9102,1.91046,1.9102,1.91037,53999999.0
2006-11-10 09:21:00,1.91019,1.91019,1.90991,1.90991,89200001.0
2006-11-10 09:22:00,1.90993,1.90999,1.90985,1.90991,106000000.0
2006-11-10 09:23:00,1.90999,1.91006,1.90983,1.91002,36700000.0
2006-11-10 09:24:00,1.91012,1.91022,1.91012,1.91013,82499999.0
2006-11-10 09:25:00,1.9101,1.91048,1.9101,1.9104,58600000.0
2006-11-10 09:26:00,1.91041,1.91041,1.91026,1.91026,49599999.0
2006-11-10 09:27:00,1.91035,1.91039,1.91034,1.91039,35100000.0
2006-11-10 09:28:00,1.91034,1.91041,1.91032,1.91033,53250000.0
2006-11-10 09:29:00,1.91045,1.91046,1.91032,1.91034,59600002.0
2006-11-10 09:30:00,1.91013,1.91026,1.91009,1.91026,63999999.0
2006-11-10 09:31:00,1.91027,1.9106,1.91023,1.9106,117400000.0
2006-11-10 09:32:00,1.91043,1.91061,1.91037,1.91037,75499999.0
2006-11-10 09:33:00,1.91038,1.91045,1.91021,1.91028,119200003.0
2006-11-10 09:34:00,1.91025,1.91029,1.90998,1.91002,44500000.0
2006-11-10 09:35:00,1.90995,1.91029,1.90995,1.91029,52000001.0
2006-11-10 09:36:00,1.91025,1.91042,1.91025,1.91038,96499999.0
2006-11-10 09:37:00,1.91032,1.91041,1.9102,1.9102,71000000.0
2006-11-10 09:38:00,1.91023,1.91023,1.91002,1.91015,65400001.0
2006-11-10 09:39:00,1.90999,1.91006,1.90993,1.90993,93700002.0
2006-11-10 09:40:00,1.90987,1.91007,1.90987,1.91007,38300000.0
2006-11-10 09:41:00,1.90984,1.91024,1.90984,1.91024,52200001.0
2006-11-10 09:42:00,1.91014,1.91014,1.90931,1.90931,57500001.0
2006-11-10 09:43:00,1.90887,1.90916,1.90863,1.90894,65300001.0
2006-11-10 09:44:00,1.90899,1.90924,1.90899,1.90912,155300005.0
2006-11-10 09:45:00,1.90895,1.90895,1.90875,1.90894,51100000.0
2006-11-10 09:46:00,1.90893,1.90893,1.90842,1.90843,41700000.0
2006-11-10 09:47:00,1.90838,1.90846,1.9082,1.90837,78499999.0
2006-11-10 09:48:00,1.9084,1.9084,1.90804,1.90804,16600000.0
2006-11-10 09:49:00,1.90806,1.90822,1.90797,1.90822,119799999.0
2006-11-10 09:50:00,1.90829,1.90853,1.90826,1.90853,38100000.0
2006-11-10 09:51:00,1.90867,1.90867,1.90809,1.90809,45000000.0
2006-11-10 09:52:00,1.90797,1.90805,1.90772,1.90778,62100000.0
2006-11-10 09:53:00,1.90773,1.90779,1.90773,1.90779,29700001.0
2006-11-10 09:54:00,1.90771,1.90772,1.90734,1.9074,47970000.0
2006-11-10 09:55:00,1.9073,1.9073,1.907,1.90723,101400001.0
2006-11-10 09:56:00,1.90741,1.90768,1.90741,1.90768,47499999.0
2006-11-10 09:57:00,1.90762,1.90762,1.90735,1.90735,92300001.0
2006-11-10 09:58:00,1.90733,1.90749,1.90726,1.90749,46000001.0
2006-11-10 09:59:00,1.90772,1.90816,1.90772,1.90813,51700000.0
2006-11-10 10:00:00,1.90793,1.90806,1.90781,1.90806,61499999.0
2006-11-10 10:01:00,1.90798,1.90816,1.90795,1.90808,54400000.0
2006-11-10 10:02:00,1.908,1.908,1.90781,1.90786,57400001.0
2006-11-10 10:03:00,1.90789,1.90819,1.90789,1.90817,50600001.0
2006-11-10 10:04:00,1.90818,1.9083,1.90817,1.90823,101700001.0
2006-11-10 10:05:00,1.90822,1.90852,1.90822,1.90852,58100000.0
2006-11-10 10:06:00,1.90853,1.90859,1.90842,1.90846,80200000.0
2006-11-10 10:07:00,1.90843,1.90843,1.90832,1.90832,36500000.0
2006-11-10 10:08:00,1.90825,1.90834,1.90821,1.90824,42800000.0
2006-11-10 10:09:00,1.90821,1.90822,1.90815,1.90815,49600000.0
2006-11-10 10:10:00,1.90817,1.9088,1.90813,1.9088,76900000.0
2006-11-10 10:11:00,1.90881,1.90912,1.90881,1.90881,100700000.0
2006-11-10 10:12:00,1.90887,1.90904,1.90887,1.90903,66199999.0
2006-11-10 10:13:00,1.9089,1.9089,1.90869,1.90869,29100000.0
2006-11-10 10:14:00,1.90868,1.9089,1.90868,1.9089,85100000.0
2006-11-10 10:15:00,1.90901,1.90929,1.90901,1.90929,87500002.0
2006-11-10 10:16:00,1.90923,1.90929,1.90915,1.90926,47800001.0
2006-11-10 10:17:00,1.90923,1.90923,1.90904,1.90904,34200000.0
2006-11-10 10:18:00,1.90899,1.90899,1.90876,1.90885,71700001.0
2006-11-10 10:19:00,1.90876,1.90908,1.90876,1.90908,44500000.0
2006-11-10 10:20:00,1.90898,1.90898,1.90858,1.90861,87000001.0
2006-11-10 10:21:00,1.90858,1.9087,1.90849,1.9087,47000000.0
2006-11-10 10:22:00,1.90875,1.90877,1.90868,1.90877,39600000.0
2006-11-10 10:23:00,1.90882,1.90902,1.90882,1.90889,45100000.0
2006-11-10 10:24:00,1.90887,1.90891,1.90886,1.90891,37300000.0
2006-11-10 10:25:00,1.90885,1.90943,1.90885,1.90943,69200001.0
2006-11-10 10:26:00,1.90965,1.90977,1.90957,1.90977,80400000.0
2006-11-10 10:27:00,1.9099,1.91011,1.90983,1.91011,39400000.0
2006-11-10 10:28:00,1.91013,1.91031,1.91003,1.9103,102850000.0
2006-11-10 10:29:00,1.91032,1.91158,1.9103,1.91158,99899998.0
2006-11-10 10:30:00,1.91145,1.91193,1.91143,1.91193,95799997.0
2006-11-10 10:31:00,1.91192,1.91192,1.91173,1.91182,52900000.0
2006-11-10 10:32:00,1.91178,1.91188,1.91173,1.9118,102600001.0
2006-11-10 10:33:00,1.91172,1.91177,1.91159,1.91169,72999999.0
2006-11-10 10:34:00,1.91199,1.9124,1.91188,1.91239,80400000.0
2006-11-10 10:35:00,1.91232,1.91232,1.91182,1.91182,70600000.0
2006-11-10 10:36:00,1.9117,1.912,1.91165,1.912,53100000.0
2006-11-10 10:37:00,1.91215,1.91246,1.91212,1.91212,103099999.0
2006-11-10 10:38:00,1.91202,1.91202,1.91181,1.91181,63100000.0
2006-11-10 10:39:00,1.9117,1.9117,1.91151,1.91151,92799999.0
2006-11-10 10:40:00,1.91161,1.91164,1.91152,1.91158,122500001.0
2006-11-10 10:41:00,1.91137,1.91145,1.91115,1.91115,78299998.0
2006-11-10 10:42:00,1.91117,1.91119,1.91107,1.91109,92099998.0
2006-11-10 10:43:00,1.91113,1.91113,1.91102,1.91113,99599998.0
2006-11-10 10:44:00,1.91116,1.91123,1.91114,1.9112,53600000.0
2006-11-10 10:45:00,1.91127,1.91141,1.91125,1.91141,108800000.0
2006-11-10 10:46:00,1.91131,1.91137,1.91127,1.91131,57500000.0
2006-11-10 10:47:00,1.91145,1.91185,1.91145,1.91185,39799999.0
2006-11-10 10:48:00,1.91168,1.91168,1.91167,1.91167,17400000.0
2006-11-10 10:49:00,1.91172,1.91175,1.91157,1.9117,87399999.0
2006-11-10 10:50:00,1.91172,1.91186,1.91172,1.91186,44200000.0
2006-11-10 10:51:00,1.91211,1.91234,1.91211,1.91231,60700000.0
2006-11-10 10:52:00,1.91252,1.91279,1.91252,1.91262,65800001.0
2006-11-10 10:53:00,1.91255,1.91255,1.9125,1.9125,16700000.0
2006-11-10 10:54:00,1.9126,1.91296,1.9126,1.91296,43900001.0
2006-11-10 10:55:00,1.913,1.913,1.91271,1.91279,64100001.0
2006-11-10 10:56:00,1.91267,1.91284,1.91252,1.91284,95100000.0
2006-11-10 10:57:00,1.91353,1.91544,1.91353,1.91544,62999999.0
2006-11-10 10:58:00,1.91528,1.91528,1.91475,1.91489,135000001.0
2006-11-10 10:59:00,1.9149,1.91495,1.91476,1.91478,26000000.0
2006-11-10 11:00:00,1.9147,1.91473,1.91458,1.91473,117500000.0
2006-11-10 11:01:00,1.91487,1.91512,1.91478,1.91487,93600000.0
2006-11-10 11:02:00,1.91498,1.91528,1.91497,1.91503,84200001.0
2006-11-10 11:03:00,1.91522,1.91562,1.91516,1.91562,51600000.0
2006-11-10 11:04:00,1.91583,1.91586,1.9156,1.91562,81200001.0
2006-11-10 11:05:00,1.91581,1.91701,1.91581,1.91665,142000000.0
2006-11-10 11:06:00,1.91655,1.91661,1.91632,1.91632,90800001.0
2006-11-10 11:07:00,1.9162,1.91634,1.91614,1.91619,98899998.0
2006-11-10 11:08:00,1.91617,1.91621,1.91582,1.91582,91599999.0
2006-11-10 11:09:00,1.91561,1.91561,1.91528,1.91528,6500000.0
2006-11-10 11:10:00,1.91506,1.9152,1.91494,1.91509,70400000.0
2006-11-10 11:11:00,1.91493,1.91494,1.91471,1.91486,62400000.0
2006-11-10 11:12:00,1.91492,1.91493,1.91424,1.91424,40300000.0
2006-11-10 11:13:00,1.91423,1.91474,1.91423,1.91474,98600000.0
2006-11-10 11:14:00,1.91482,1.91485,1.91481,1.91482,41399999.0
2006-11-10 11:15:00,1.91483,1.91491,1.9147,1.91488,11900000.0
2006-11-10 11:16:00,1.91489,1.91529,1.91489,1.91529,60700000.0
2006-11-10 11:17:00,1.91542,1.91573,1.91542,1.91573,45700000.0
2006-11-10 11:18:00,1.91569,1.91572,1.91548,1.91563,72700000.0
2006-11-10 11:19:00,1.91563,1.91582,1.91553,1.91582,77000000.0
2006-11-10 11:20:00,1.91575,1.91575,1.91551,1.91551,65900001.0
2006-11-10 11:21:00,1.91548,1.91552,1.91544,1.91545,49600000.0
2006-11-10 11:22:00,1.91535,1.91545,1.91519,1.91532,57899999.0
2006-11-10 11:23:00,1.91523,1.91523,1.91487,1.91487,12200000.0
2006-11-10 11:24:00,1.91475,1.91475,1.91457,1.91467,64599999.0
2006-11-10 11:25:00,1.91453,1.91456,1.91437,1.91438,32400000.0
2006-11-10 11:26:00,1.9144,1.91441,1.91421,1.91421,36400000.0
2006-11-10 11:27:00,1.91419,1.91445,1.91419,1.91436,62800000.0
2006-11-10 11:28:00,1.91455,1.91476,1.91455,1.9147,82300001.0
2006-11-10 11:29:00,1.91466,1.91466,1.91422,1.91422,54600000.0
2006-11-10 11:30:00,1.91409,1.91409,1.91318,1.91318,129200003.0
2006-11-10 11:31:00,1.91309,1.91333,1.91285,1.91333,51900000.0
2006-11-10 11:32:00,1.9135,1.91404,1.9135,1.91404,57700000.0
2006-11-10 11:33:00,1.914,1.91418,1.91399,1.91403,88399999.0
2006-11-10 11:34:00,1.91397,1.91399,1.91372,1.91376,79399999.0
2006-11-10 11:35:00,1.91368,1.91393,1.91365,1.91393,74400000.0
2006-11-10 11:36:00,1.91409,1.91455,1.91409,1.91455,83199999.0
2006-11-10 11:37:00,1.91462,1.91468,1.9145,1.91468,54999999.0
2006-11-10 11:38:00,1.91462,1.91462,1.91429,1.9143,56900000.0
2006-11-10 11:39:00,1.91416,1.91416,1.91403,1.91403,28000000.0
2006-11-10 11:40:00,1.91384,1.91401,1.91356,1.91401,152000001.0
2006-11-10 11:41:00,1.91405,1.91405,1.91386,1.91386,63000001.0
2006-11-10 11:42:00,1.91384,1.91384,1.91343,1.91354,120200002.0
2006-11-10 11:43:00,1.91361,1.91374,1.91361,1.91365,73600000.0
2006-11-10 11:44:00,1.91361,1.91371,1.91348,1.9136,14000000.0
2006-11-10 11:45:00,1.91349,1.91374,1.91344,1.91374,97099999.0
2006-11-10 11:46:00,1.9138,1.9138,1.91334,1.91334,167900001.0
2006-11-10 11:47:00,1.9133,1.91352,1.9132,1.91345,86299999.0
2006-11-10 11:48:00,1.91352,1.91363,1.91351,1.91352,126100001.0
2006-11-10 11:49:00,1.91349,1.91374,1.91349,1.91374,46200000.0
2006-11-10 11:50:00,1.91384,1.9141,1.91384,1.9141,79100001.0
2006-11-10 11:51:00,1.91398,1.914,1.91392,1.91394,57400001.0
2006-11-10 11:52:00,1.91392,1.91398,1.9138,1.91391,26600000.0
2006-11-10 11:53:00,1.91388,1.9141,1.91383,1.9141,61899999.0
2006-11-10 11:54:00,1.91405,1.91413,1.91389,1.91389,58700000.0
2006-11-10 11:55:00,1.91391,1.91404,1.91387,1.9139,56400000.0
2006-11-10 11:56:00,1.9142,1.91445,1.9142,1.91445,31600000.0
2006-11-10 11:57:00,1.91468,1.91489,1.91447,1.91489,81900000.0
2006-11-10 11:58:00,1.91489,1.91497,1.91473,1.91497,60300001.0
2006-11-10 11:59:00,1.91498,1.91542,1.91489,1.91542,114600001.0
2006-11-10 12:00:00,1.91548,1.91568,1.91526,1.91526,83299998.0
2006-11-10 12:01:00,1.91523,1.91572,1.91523,1.91553,75100000.0
2006-11-10 12:02:00,1.91558,1.91572,1.91552,1.91563,97400000.0
2006-11-10 12:03:00,1.91564,1.91579,1.91559,1.91567,54900000.0
2006-11-10 12:04:00,1.91565,1.91579,1.91564,1.91566,81500000.0
2006-11-10 12:05:00,1.9157,1.9157,1.9155,1.91564,20900000.0
2006-11-10 12:06:00,1.91553,1.91565,1.91531,1.91553,107500000.0
2006-11-10 12:07:00,1.91555,1.91555,1.91532,1.91537,73000000.0
2006-11-10 12:08:00,1.91529,1.91529,1.91526,1.91527,36800000.0
2006-11-10 12:09:00,1.91527,1.91533,1.91524,1.91533,43200000.0
2006-11-10 12:10:00,1.91532,1.91532,1.91522,1.91532,64800000.0
2006-11-10 12:11:00,1.91527,1.91547,1.91527,1.91541,48500000.0
2006-11-10 12:12:00,1.91535,1.91553,1.91533,1.91553,78999999.0
2006-11-10 12:13:00,1.91566,1.91579,1.91566,1.91577,98299997.0
2006-11-10 12:14:00,1.91568,1.91568,1.91547,1.91555,28600000.0
2006-11-10 12:15:00,1.91567,1.91568,1.91556,1.91565,67500000.0
2006-11-10 12:16:00,1.91563,1.91563,1.9155,1.91557,67399999.0
2006-11-10 12:17:00,1.91557,1.91557,1.91539,1.91544,31200001.0
2006-11-10 12:18:00,1.91528,1.91528,1.91482,1.9151,36900000.0
2006-11-10 12:19:00,1.91517,1.91517,1.91491,1.91495,67100000.0
2006-11-10 12:20:00,1.91508,1.91523,1.91508,1.91523,70699999.0
2006-11-10 12:21:00,1.91514,1.91514,1.91488,1.91498,74499998.0
2006-11-10 12:22:00,1.915,1.91514,1.915,1.91509,62699999.0
2006-11-10 12:23:00,1.91516,1.91523,1.91516,1.91519,43700001.0
2006-11-10 12:24:00,1.91517,1.91529,1.9151,1.91527,56300000.0
2006-11-10 12:25:00,1.91539,1.91557,1.91535,1.91549,105699998.0
2006-11-10 12:26:00,1.91562,1.91576,1.91562,1.91562,47500000.0
2006-11-10 12:27:00,1.91547,1.91547,1.91538,1.91538,7900000.0
2006-11-10 12:28:00,1.91524,1.91536,1.91522,1.9153,31600000.0
2006-11-10 12:29:00,1.91532,1.91532,1.91519,1.91521,57900000.0
2006-11-10 12:30:00,1.91525,1.91539,1.91524,1.9153,93799999.0
2006-11-10 12:31:00,1.9153,1.91541,1.91524,1.91541,63300000.0
2006-11-10 12:32:00,1.91542,1.91542,1.91526,1.91537,61500000.0
2006-11-10 12:33:00,1.91542,1.91542,1.91531,1.91542,40100000.0
2006-11-10 12:34:00,1.91547,1.91547,1.91533,1.91543,49800000.0
2006-11-10 12:35:00,1.91538,1.91543,1.91535,1.91543,48400000.0
2006-11-10 12:36:00,1.91548,1.91562,1.91541,1.91562,94500000.0
2006-11-10 12:37:00,1.91559,1.91564,1.9155,1.91564,68900000.0
2006-11-10 12:38:00,1.91565,1.91578,1.91565,1.91577,50700000.0
2006-11-10 12:39:00,1.91564,1.91573,1.91551,1.91568,91900000.0
2006-11-10 12:40:00,1.91582,1.91656,1.91582,1.91654,77300000.0
2006-11-10 12:41:00,1.91655,1.9168,1.91655,1.9168,63450000.0
2006-11-10 12:42:00,1.91676,1.91694,1.91676,1.91689,32800000.0
2006-11-10 12:43:00,1.91687,1.91687,1.91667,1.91683,121299997.0
2006-11-10 12:44:00,1.91685,1.91703,1.91685,1.91703,64200000.0
2006-11-10 12:45:00,1.91733,1.91767,1.91733,1.91761,91099998.0
2006-11-10 12:46:00,1.91767,1.91772,1.91758,1.91759,39000000.0
2006-11-10 12:47:00,1.91746,1.91754,1.9173,1.9175,90899999.0
2006-11-10 12:48:00,1.91754,1.91764,1.91745,1.91745,52100000.0
2006-11-10 12:49:00,1.91752,1.9177,1.91752,1.91766,72600000.0
2006-11-10 12:50:00,1.91749,1.91759,1.91749,1.91759,93299999.0
2006-11-10 12:51:00,1.9175,1.9175,1.91739,1.91746,72100002.0
2006-11-10 12:52:00,1.91743,1.91754,1.91725,1.91738,98100000.0
2006-11-10 12:53:00,1.91744,1.91754,1.91718,1.91718,29600000.0
2006-11-10 12:54:00,1.91705,1.91714,1.91703,1.91711,54600000.0
2006-11-10 12:55:00,1.91723,1.91757,1.91723,1.91747,49200001.0
2006-11-10 12:56:00,1.91745,1.91755,1.9172,1.9172,9600000.0
2006-11-10 12:57:00,1.9171,1.91716,1.91703,1.91708,39500000.0
2006-11-10 12:58:00,1.91723,1.91725,1.91708,1.91708,57400002.0
2006-11-10 12:59:00,1.91692,1.91723,1.91692,1.91723,11600000.0
2006-11-10 13:00:00,1.91731,1.91731,1.91708,1.91709,124699998.0
2006-11-10 13:01:00,1.917,1.91715,1.917,1.91707,38300000.0
2006-11-10 13:02:00,1.91705,1.91705,1.91674,1.91674,56500000.0
2006-11-10 13:03:00,1.91684,1.91693,1.91679,1.91688,79299999.0
2006-11-10 13:04:00,1.91696,1.91696,1.91685,1.91686,51899999.0
2006-11-10 13:05:00,1.91675,1.91681,1.91668,1.91668,49299999.0
2006-11-10 13:06:00,1.91677,1.91682,1.91664,1.91667,86100001.0
2006-11-10 13:07:00,1.9167,1.9167,1.91643,1.91643,99499999.0
2006-11-10 13:08:00,1.91647,1.91649,1.91609,1.91625,93200001.0
2006-11-10 13:09:00,1.9162,1.9164,1.9162,1.9164,54600000.0
2006-11-10 13:10:00,1.91635,1.91635,1.91624,1.91628,62499999.0
2006-11-10 13:11:00,1.91632,1.91639,1.91615,1.91615,21300000.0
2006-11-10 13:12:00,1.91607,1.91613,1.91597,1.91607,40800000.0
2006-11-10 13:13:00,1.91597,1.91632,1.91597,1.91632,37499999.0
2006-11-10 13:14:00,1.91638,1.91641,1.91627,1.91641,57500000.0
2006-11-10 13:15:00,1.91643,1.91643,1.91629,1.91637,53600000.0
2006-11-10 13:16:00,1.91635,1.91655,1.91632,1.91655,34600000.0
2006-11-10 13:17:00,1.9166,1.91677,1.91645,1.91674,57199999.0
2006-11-10 13:18:00,1.91679,1.91679,1.91632,1.91632,42299999.0
2006-11-10 13:19:00,1.9164,1.91654,1.9164,1.91654,44799999.0
2006-11-10 13:20:00,1.91653,1.91665,1.91646,1.91665,79300001.0
2006-11-10 13:21:00,1.91673,1.91673,1.91666,1.91672,49000002.0
2006-11-10 13:22:00,1.91668,1.91668,1.91633,1.91634,53400001.0
2006-11-10 13:23:00,1.91636,1.91636,1.91616,1.91616,64000000.0
2006-11-10 13:24:00,1.91613,1.91634,1.91613,1.91623,55300001.0
2006-11-10 13:25:00,1.91615,1.91615,1.91605,1.9161,46600000.0
2006-11-10 13:26:00,1.91598,1.91607,1.91573,1.91573,67099999.0
2006-11-10 13:27:00,1.91579,1.91607,1.91579,1.91598,66700000.0
2006-11-10 13:28:00,1.91575,1.91583,1.91561,1.91571,58200001.0
2006-11-10 13:29:00,1.91587,1.91612,1.91575,1.91598,100599998.0
2006-11-10 13:30:00,1.91599,1.91614,1.91593,1.91593,132800002.0
2006-11-10 13:31:00,1.91592,1.91592,1.91564,1.91564,38200000.0
2006-11-10 13:32:00,1.91547,1.91547,1.91529,1.91529,26500000.0
2006-11-10 13:33:00,1.91517,1.91529,1.91517,1.91521,38300001.0
2006-11-10 13:34:00,1.91515,1.91522,1.9151,1.91519,98299999.0
2006-11-10 13:35:00,1.91527,1.9153,1.91518,1.9152,125600002.0
2006-11-10 13:36:00,1.91523,1.91523,1.91515,1.91516,87200000.0
2006-11-10 13:37:00,1.91512,1.91513,1.915,1.915,41100000.0
2006-11-10 13:38:00,1.91507,1.91509,1.91499,1.91501,121999997.0
2006-11-10 13:39:00,1.91497,1.91538,1.91493,1.91538,96100001.0
2006-11-10 13:40:00,1.91552,1.91554,1.91543,1.91544,89500000.0
2006-11-10 13:41:00,1.91537,1.91537,1.91494,1.91494,43700000.0
2006-11-10 13:42:00,1.91484,1.91502,1.91483,1.91502,78700000.0
2006-11-10 13:43:00,1.91501,1.9151,1.91491,1.91497,76000001.0
2006-11-10 13:44:00,1.9151,1.91521,1.91504,1.91521,97499997.0
2006-11-10 13:45:00,1.91523,1.9153,1.91508,1.91508,70799999.0
2006-11-10 13:46:00,1.91505,1.91515,1.91505,1.91515,56000000.0
2006-11-10 13:47:00,1.91517,1.91525,1.9151,1.91513,81500001.0
2006-11-10 13:48:00,1.91525,1.91533,1.91515,1.91533,99500000.0
2006-11-10 13:49:00,1.91528,1.91528,1.91512,1.91525,107999998.0
2006-11-10 13:50:00,1.91518,1.91527,1.91517,1.91527,67699999.0
2006-11-10 13:51:00,1.91532,1.91548,1.91532,1.91548,25100000.0
2006-11-10 13:52:00,1.91557,1.91561,1.91544,1.91549,76900000.0
2006-11-10 13:53:00,1.91542,1.91558,1.91541,1.91552,61400000.0
2006-11-10 13:54:00,1.91546,1.91566,1.9154,1.91566,30500000.0
2006-11-10 13:55:00,1.91572,1.91575,1.91562,1.91568,105899999.0
2006-11-10 13:56:00,1.91567,1.91567,1.91553,1.91553,61100002.0
2006-11-10 13:57:00,1.91548,1.91585,1.91545,1.91585,48900000.0
2006-11-10 13:58:00,1.91581,1.91581,1.91558,1.91558,62300000.0
2006-11-10 13:59:00,1.91554,1.91554,1.91526,1.91526,88500001.0
2006-11-10 14:00:00,1.91529,1.91549,1.91527,1.91538,95300001.0
2006-11-10 14:01:00,1.91549,1.9155,1.91539,1.91545,46499999.0
2006-11-10 14:02:00,1.91555,1.91562,1.91536,1.91536,74200000.0
2006-11-10 14:03:00,1.91546,1.91558,1.91546,1.91551,35949999.0
2006-11-10 14:04:00,1.91557,1.91563,1.91549,1.91563,81599999.0
2006-11-10 14:05:00,1.91565,1.91576,1.91562,1.91562,38200001.0
2006-11-10 14:06:00,1.91517,1.91517,1.91454,1.91461,78900000.0
2006-11-10 14:07:00,1.91481,1.91504,1.91481,1.91484,60400000.0
2006-11-10 14:08:00,1.91476,1.91483,1.9147,1.91483,44799999.0
2006-11-10 14:09:00,1.91477,1.91477,1.91468,1.91468,4300000.0
2006-11-10 14:10:00,1.91467,1.91469,1.91452,1.91452,70400001.0
2006-11-10 14:11:00,1.91433,1.91444,1.9143,1.91436,82399999.0
2006-11-10 14:12:00,1.91431,1.91457,1.91431,1.91457,28700000.0
2006-11-10 14:13:00,1.9145,1.9145,1.91421,1.91437,144299996.0
2006-11-10 14:14:00,1.9145,1.91476,1.91448,1.91476,72100002.0
2006-11-10 14:15:00,1.91473,1.91477,1.91459,1.91474,49900001.0
2006-11-10 14:16:00,1.91478,1.91478,1.91472,1.91472,81200002.0
2006-11-10 14:17:00,1.91477,1.91483,1.91452,1.91452,57800000.0
2006-11-10 14:18:00,1.91452,1.91462,1.91422,1.91422,56800000.0
2006-11-10 14:19:00,1.91425,1.91442,1.91425,1.91438,29000000.0
2006-11-10 14:20:00,1.91428,1.91446,1.91428,1.91446,28200000.0
2006-11-10 14:21:00,1.9143,1.91437,1.91421,1.91437,47400000.0
2006-11-10 14:22:00,1.91427,1.91443,1.91404,1.91404,76900000.0
2006-11-10 14:23:00,1.9141,1.91429,1.91399,1.9142,68899999.0
2006-11-10 14:24:00,1.91424,1.91436,1.91402,1.91402,39000000.0
2006-11-10 14:25:00,1.91403,1.91424,1.91403,1.91414,94900000.0
2006-11-10 14:26:00,1.91424,1.91424,1.9141,1.91418,91599999.0
2006-11-10 14:27:00,1.91425,1.91437,1.91425,1.91435,98600002.0
2006-11-10 14:28:00,1.91418,1.91431,1.91414,1.91426,27500000.0
2006-11-10 14:29:00,1.91428,1.91428,1.91422,1.91423,77999999.0
2006-11-10 14:30:00,1.91433,1.91437,1.91422,1.91431,99500001.0
2006-11-10 14:31:00,1.9144,1.91453,1.91437,1.91448,100000000.0
2006-11-10 14:32:00,1.91449,1.9148,1.91449,1.91475,80400001.0
2006-11-10 14:33:00,1.91477,1.91516,1.91477,1.91509,29900000.0
2006-11-10 14:34:00,1.915,1.91509,1.91493,1.91503,58300001.0
2006-11-10 14:35:00,1.91503,1.91505,1.91494,1.91494,41600000.0
2006-11-10 14:36:00,1.91501,1.91515,1.91497,1.91505,83000001.0
2006-11-10 14:37:00,1.91505,1.91526,1.91502,1.91511,71200000.0
2006-11-10 14:38:00,1.91523,1.91557,1.91523,1.91541,32199999.0
2006-11-10 14:39:00,1.91544,1.91546,1.91537,1.91541,41000000.0
2006-11-10 14:40:00,1.91543,1.91543,1.91532,1.91538,75299999.0
2006-11-10 14:41:00,1.91546,1.91553,1.91534,1.9154,118800003.0
2006-11-10 14:42:00,1.91533,1.91533,1.91519,1.91519,64900000.0
2006-11-10 14:43:00,1.91509,1.91509,1.91477,1.91477,26600000.0
2006-11-10 14:44:00,1.91469,1.91491,1.91461,1.91491,141100001.0
2006-11-10 14:45:00,1.91497,1.91515,1.91497,1.91513,104500000.0
2006-11-10 14:46:00,1.91515,1.91521,1.91515,1.91518,68799999.0
2006-11-10 14:47:00,1.91511,1.9152,1.91491,1.91491,56800000.0
2006-11-10 14:48:00,1.91492,1.91493,1.91457,1.91457,36300000.0
2006-11-10 14:49:00,1.91452,1.91459,1.91428,1.91428,52000001.0
2006-11-10 14:50:00,1.9144,1.91467,1.9144,1.91467,90500002.0
2006-11-10 14:51:00,1.91468,1.91476,1.91467,1.91471,57600000.0
2006-11-10 14:52:00,1.91463,1.91471,1.9146,1.9146,67900000.0
2006-11-10 14:53:00,1.91451,1.91451,1.91428,1.91428,18400000.0
2006-11-10 14:54:00,1.91423,1.91426,1.91416,1.91421,82200003.0
2006-11-10 14:55:00,1.9142,1.91435,1.9142,1.91435,60799999.0
2006-11-10 14:56:00,1.91434,1.91441,1.91429,1.91439,56950000.0
2006-11-10 14:57:00,1.91439,1.91451,1.91436,1.91436,91900001.0
2006-11-10 14:58:00,1.9144,1.91446,1.91436,1.91438,53100000.0
2006-11-10 14:59:00,1.91421,1.91422,1.91408,1.91418,80500000.0
2006-11-10 15:00:00,1.91418,1.91424,1.91414,1.91417,90599998.0
2006-11-10 15:01:00,1.91406,1.9142,1.91406,1.91417,101100001.0
2006-11-10 15:02:00,1.91418,1.91418,1.91377,1.91377,93000000.0
2006-11-10 15:03:00,1.91376,1.9139,1.91366,1.9139,45700000.0
2006-11-10 15:04:00,1.91397,1.91414,1.91397,1.9141,63200001.0
2006-11-10 15:05:00,1.91405,1.9142,1.91401,1.9142,65099999.0
2006-11-10 15:06:00,1.91413,1.91422,1.91409,1.91418,118199999.0
2006-11-10 15:07:00,1.91412,1.91421,1.914,1.91421,55999999.0
2006-11-10 15:08:00,1.91419,1.91421,1.91406,1.91419,42900000.0
2006-11-10 15:09:00,1.91419,1.91419,1.91383,1.91396,98299999.0
2006-11-10 15:10:00,1.91378,1.91378,1.91329,1.91329,32500000.0
2006-11-10 15:11:00,1.91325,1.91325,1.91307,1.91313,34100000.0
2006-11-10 15:12:00,1.91322,1.91324,1.91302,1.9131,113099999.0
2006-11-10 15:13:00,1.9132,1.91339,1.9132,1.91337,100000002.0
2006-11-10 15:14:00,1.91337,1.91346,1.91322,1.9133,36000000.0
2006-11-10 15:15:00,1.91328,1.91332,1.91315,1.91316,90400000.0
2006-11-10 15:16:00,1.91312,1.91318,1.91306,1.91312,23600000.0
2006-11-10 15:17:00,1.9132,1.91339,1.91315,1.91339,50500000.0
2006-11-10 15:18:00,1.91353,1.91374,1.91353,1.91368,103099999.0
2006-11-10 15:19:00,1.91367,1.91367,1.91349,1.91353,87000001.0
2006-11-10 15:20:00,1.91367,1.91423,1.91367,1.91423,54300000.0
2006-11-10 15:21:00,1.91416,1.91416,1.91404,1.91408,57400000.0
2006-11-10 15:22:00,1.91403,1.91409,1.91403,1.91407,22000000.0
2006-11-10 15:23:00,1.91399,1.91399,1.91373,1.91373,93999999.0
2006-11-10 15:24:00,1.91373,1.91373,1.91359,1.91363,114499999.0
2006-11-10 15:25:00,1.91362,1.91362,1.91347,1.91358,83500000.0
2006-11-10 15:26:00,1.91362,1.91371,1.91361,1.91361,50800000.0
2006-11-10 15:27:00,1.91358,1.91369,1.91356,1.91361,41600000.0
2006-11-10 15:28:00,1.91378,1.91413,1.91378,1.91411,41900000.0
2006-11-10 15:29:00,1.91409,1.91434,1.91409,1.91434,112699997.0
2006-11-10 15:30:00,1.91433,1.91446,1.91433,1.91446,41000000.0
2006-11-10 15:31:00,1.91462,1.91483,1.91462,1.9147,62500000.0
2006-11-10 15:32:00,1.91464,1.91507,1.91464,1.91499,112200002.0
2006-11-10 15:33:00,1.9151,1.91514,1.91498,1.91503,77300001.0
2006-11-10 15:34:00,1.91499,1.91509,1.91498,1.91509,68500000.0
2006-11-10 15:35:00,1.91522,1.91549,1.91518,1.91549,63000001.0
2006-11-10 15:36:00,1.91542,1.91542,1.9152,1.9152,40700000.0
2006-11-10 15:37:00,1.91519,1.91519,1.91502,1.91502,59900000.0
2006-11-10 15:38:00,1.91497,1.91509,1.91492,1.91501,34500000.0
2006-11-10 15:39:00,1.91504,1.91505,1.91492,1.91492,67699998.0
2006-11-10 15:40:00,1.91492,1.91509,1.91492,1.91495,76100001.0
2006-11-10 15:41:00,1.91488,1.915,1.91485,1.915,40500000.0
2006-11-10 15:42:00,1.91498,1.91519,1.91498,1.9151,121600001.0
2006-11-10 15:43:00,1.91505,1.91508,1.91493,1.91493,77300000.0
2006-11-10 15:44:00,1.91496,1.91496,1.9145,1.9145,22700000.0
2006-11-10 15:45:00,1.91439,1.91507,1.91439,1.91507,51700000.0
2006-11-10 15:46:00,1.91513,1.91523,1.91512,1.91522,47300000.0
2006-11-10 15:47:00,1.91511,1.91514,1.91496,1.91496,67500000.0
2006-11-10 15:48:00,1.915,1.915,1.91472,1.91472,116500000.0
2006-11-10 15:49:00,1.91472,1.91484,1.91472,1.91484,50200001.0
2006-11-10 15:50:00,1.91478,1.91489,1.91475,1.91482,88799999.0
2006-11-10 15:51:00,1.9148,1.9148,1.91452,1.91459,18600000.0
2006-11-10 15:52:00,1.91448,1.91459,1.91447,1.91448,82350000.0
2006-11-10 15:53:00,1.91448,1.91452,1.9144,1.9145,36700000.0
2006-11-10 15:54:00,1.91449,1.91452,1.91439,1.91439,33100000.0
2006-11-10 15:55:00,1.91448,1.91451,1.91446,1.91447,20100000.0
2006-11-10 15:56:00,1.91445,1.91445,1.91438,1.91438,46900000.0
2006-11-10 15:57:00,1.91447,1.91452,1.9144,1.9145,63800002.0
2006-11-10 15:58:00,1.91442,1.91453,1.9144,1.9144,61699999.0
2006-11-10 15:59:00,1.91438,1.91444,1.91434,1.9144,59400000.0
2006-11-10 16:00:00,1.91425,1.91425,1.91356,1.91356,48700000.0
2006-11-10 16:01:00,1.91382,1.91396,1.91368,1.91395,64000000.0
2006-11-10 16:02:00,1.91407,1.91409,1.91388,1.91392,89699999.0
2006-11-10 16:03:00,1.91386,1.91396,1.91383,1.91396,64000000.0
2006-11-10 16:04:00,1.91398,1.91415,1.91398,1.91408,39700000.0
2006-11-10 16:05:00,1.91405,1.9141,1.91395,1.914,89699998.0
2006-11-10 16:06:00,1.914,1.9141,1.914,1.9141,14200000.0
2006-11-10 16:07:00,1.91413,1.91425,1.91413,1.91425,15700000.0
2006-11-10 16:08:00,1.91443,1.9145,1.91439,1.91441,66300001.0
2006-11-10 16:09:00,1.91439,1.91454,1.91434,1.9144,113800000.0
2006-11-10 16:10:00,1.91437,1.91444,1.91434,1.91439,108100001.0
2006-11-10 16:11:00,1.91425,1.91436,1.91416,1.91417,58400001.0
2006-11-10 16:12:00,1.91422,1.91426,1.91415,1.91417,58099999.0
2006-11-10 16:13:00,1.91418,1.91423,1.914,1.914,64399999.0
2006-11-10 16:14:00,1.91388,1.91418,1.91388,1.91416,87000001.0
2006-11-10 16:15:00,1.91419,1.91427,1.91419,1.91421,93200001.0
2006-11-10 16:16:00,1.9141,1.91426,1.91401,1.91426,71300002.0
2006-11-10 16:17:00,1.91442,1.91442,1.91425,1.9144,71400000.0
2006-11-10 16:18:00,1.91432,1.91438,1.91417,1.91426,73200000.0
2006-11-10 16:19:00,1.91434,1.91448,1.91434,1.91447,23100000.0
2006-11-10 16:20:00,1.91449,1.91449,1.91446,1.91446,10800000.0
2006-11-10 16:21:00,1.91447,1.91457,1.91435,1.9145,109600003.0
2006-11-10 16:22:00,1.91449,1.91471,1.91449,1.91469,81000001.0
2006-11-10 16:23:00,1.91468,1.91473,1.91463,1.91473,82500000.0
2006-11-10 16:24:00,1.91472,1.9148,1.91468,1.91473,36800000.0
2006-11-10 16:25:00,1.91477,1.91496,1.91477,1.91496,67200001.0
2006-11-10 16:26:00,1.91501,1.91501,1.91487,1.91488,42100000.0
2006-11-10 16:27:00,1.91478,1.91489,1.91474,1.91489,126799997.0
2006-11-10 16:28:00,1.91484,1.91485,1.91467,1.91467,67899999.0
2006-11-10 16:29:00,1.91476,1.91481,1.91473,1.91478,29100000.0
2006-11-10 16:30:00,1.91467,1.91489,1.91467,1.91489,60300001.0
2006-11-10 16:31:00,1.91487,1.91487,1.91476,1.9148,66100000.0
2006-11-10 16:32:00,1.91484,1.91493,1.91484,1.91493,62700000.0
2006-11-10 16:33:00,1.91483,1.9149,1.91475,1.91483,40600000.0
2006-11-10 16:34:00,1.9149,1.91493,1.91484,1.91493,105100001.0
2006-11-10 16:35:00,1.91489,1.91503,1.91489,1.91503,23600000.0
2006-11-10 16:36:00,1.91506,1.91506,1.91472,1.91472,95300000.0
2006-11-10 16:37:00,1.91472,1.91484,1.91456,1.91461,61300000.0
2006-11-10 16:38:00,1.91456,1.91467,1.91456,1.91462,38699999.0
2006-11-10 16:39:00,1.91442,1.91448,1.91424,1.91443,94900002.0
2006-11-10 16:40:00,1.9144,1.91444,1.91432,1.91438,84000000.0
2006-11-10 16:41:00,1.91415,1.91476,1.91415,1.91466,116300000.0
2006-11-10 16:42:00,1.91468,1.91468,1.91457,1.9146,49300000.0
2006-11-10 16:43:00,1.91453,1.9147,1.91445,1.91446,118900001.0
2006-11-10 16:44:00,1.91457,1.91471,1.91457,1.91462,79999999.0
2006-11-10 16:45:00,1.91463,1.91479,1.91463,1.91468,54900000.0
2006-11-10 16:46:00,1.91468,1.91478,1.91467,1.91478,105800001.0
2006-11-10 16:47:00,1.91481,1.91505,1.91481,1.91504,48699999.0
2006-11-10 16:48:00,1.91516,1.91538,1.91516,1.91525,45100000.0
2006-11-10 16:49:00,1.91524,1.91534,1.91512,1.91531,111500000.0
2006-11-10 16:50:00,1.91521,1.91521,1.91492,1.91493,47500000.0
2006-11-10 16:51:00,1.91485,1.91489,1.91469,1.91489,41900000.0
2006-11-10 16:52:00,1.91499,1.91508,1.91494,1.91494,31400000.0
2006-11-10 16:53:00,1.91496,1.91516,1.91496,1.91511,33799999.0
2006-11-10 16:54:00,1.91498,1.91501,1.9149,1.91495,54899999.0
2006-11-10 16:55:00,1.91503,1.91503,1.91488,1.9149,23750000.0
2006-11-10 16:56:00,1.91492,1.91512,1.91492,1.91502,80000000.0
2006-11-10 16:57:00,1.91505,1.91521,1.91481,1.91521,88599999.0
2006-11-10 16:58:00,1.9152,1.9152,1.91514,1.91518,85300000.0
2006-11-10 16:59:00,1.91518,1.91518,1.91486,1.91498,111500002.0
2006-11-10 17:00:00,1.91485,1.91485,1.91437,1.91437,93800000.0
2006-11-10 17:01:00,1.91444,1.9145,1.91433,1.91447,78200000.0
2006-11-10 17:02:00,1.9145,1.9145,1.91404,1.91404,33900000.0
2006-11-10 17:03:00,1.9139,1.9139,1.91365,1.9137,46400000.0
2006-11-10 17:04:00,1.91365,1.91375,1.91365,1.91373,52000000.0
2006-11-10 17:05:00,1.91365,1.9137,1.9136,1.9136,67200001.0
2006-11-10 17:06:00,1.91356,1.91364,1.91346,1.91364,30300000.0
2006-11-10 17:07:00,1.91353,1.91361,1.91338,1.9134,164800002.0
2006-11-10 17:08:00,1.91345,1.91355,1.91327,1.91327,41000000.0
2006-11-10 17:09:00,1.91303,1.91303,1.9126,1.9126,74699999.0
2006-11-10 17:10:00,1.91269,1.91339,1.91269,1.91339,42300000.0
2006-11-10 17:11:00,1.91343,1.91363,1.91335,1.91363,66700000.0
2006-11-10 17:12:00,1.91361,1.91361,1.91342,1.91345,99099999.0
2006-11-10 17:13:00,1.9134,1.91342,1.91332,1.91332,26100000.0
2006-11-10 17:14:00,1.91343,1.9135,1.91343,1.9135,30000000.0
2006-11-10 17:15:00,1.91337,1.91343,1.91331,1.91338,74000000.0
2006-11-10 17:16:00,1.91342,1.91344,1.91331,1.91344,87300000.0
2006-11-10 17:17:00,1.91342,1.91342,1.9133,1.9133,71700000.0
2006-11-10 17:18:00,1.91336,1.91359,1.91336,1.91355,109900000.0
2006-11-10 17:19:00,1.91354,1.91361,1.91342,1.91342,33000000.0
2006-11-10 17:20:00,1.91336,1.91375,1.91336,1.91361,113600000.0
2006-11-10 17:21:00,1.91374,1.91405,1.91374,1.91405,39899998.0
2006-11-10 17:22:00,1.91399,1.91419,1.91386,1.91419,52399999.0
2006-11-10 17:23:00,1.91423,1.91423,1.91408,1.91408,62799998.0
2006-11-10 17:24:00,1.91408,1.91427,1.91404,1.9142,54499999.0
2006-11-10 17:25:00,1.91427,1.91427,1.91411,1.91411,45600000.0
2006-11-10 17:26:00,1.91405,1.91405,1.91374,1.9138,112100001.0
2006-11-10 17:27:00,1.91392,1.91408,1.91389,1.91396,44900001.0
2006-11-10 17:28:00,1.91385,1.91385,1.91371,1.91377,68699999.0
2006-11-10 17:29:00,1.91385,1.91391,1.91379,1.91381,61899999.0
2006-11-10 17:30:00,1.91375,1.91379,1.91367,1.91372,95800000.0
2006-11-10 17:31:00,1.9136,1.91363,1.91354,1.91354,27400000.0
2006-11-10 17:32:00,1.91348,1.91378,1.91348,1.91378,52699999.0
2006-11-10 17:33:00,1.91385,1.91395,1.91385,1.91395,24900000.0
2006-11-10 17:34:00,1.91403,1.91424,1.91401,1.91424,71500001.0
2006-11-10 17:35:00,1.91427,1.91427,1.91402,1.91408,71400000.0
2006-11-10 17:36:00,1.91415,1.91422,1.91411,1.91422,30400000.0
2006-11-10 17:37:00,1.91419,1.91428,1.91416,1.91428,53100000.0
2006-11-10 17:38:00,1.91438,1.9145,1.91435,1.9145,42900000.0
2006-11-10 17:39:00,1.91435,1.91437,1.91417,1.9143,62500000.0
2006-11-10 17:40:00,1.91412,1.91417,1.91396,1.91403,61100000.0
2006-11-10 17:41:00,1.91404,1.91434,1.91401,1.91434,54900000.0
2006-11-10 17:42:00,1.91447,1.91454,1.91443,1.91448,118099999.0
2006-11-10 17:43:00,1.91435,1.91458,1.91422,1.91453,78099998.0
2006-11-10 17:44:00,1.91441,1.91464,1.91439,1.91459,87900000.0
2006-11-10 17:45:00,1.91462,1.91472,1.91447,1.91454,28100000.0
2006-11-10 17:46:00,1.91407,1.91409,1.91345,1.91345,76899998.0
2006-11-10 17:47:00,1.91336,1.91368,1.91336,1.91364,28500000.0
2006-11-10 17:48:00,1.91349,1.91349,1.91302,1.91306,64700001.0
2006-11-10 17:49:00,1.91308,1.91323,1.91302,1.91323,68200001.0
2006-11-10 17:50:00,1.91322,1.91331,1.91322,1.91327,72600001.0
2006-11-10 17:51:00,1.91324,1.91331,1.91314,1.91314,67199998.0
2006-11-10 17:52:00,1.91268,1.91268,1.91171,1.91188,26400001.0
2006-11-10 17:53:00,1.91213,1.9126,1.91213,1.91241,48300001.0
2006-11-10 17:54:00,1.91226,1.91249,1.91211,1.91244,117299999.0
2006-11-10 17:55:00,1.91252,1.91262,1.91237,1.91237,24200000.0
2006-11-10 17:56:00,1.91228,1.91237,1.91228,1.9123,46500000.0
2006-11-10 17:57:00,1.91235,1.91271,1.91235,1.91263,23900000.0
2006-11-10 17:58:00,1.91266,1.91266,1.91228,1.91228,83299999.0
2006-11-10 17:59:00,1.91208,1.91208,1.91174,1.91174,39900000.0
2006-11-10 18:00:00,1.91189,1.91207,1.91175,1.91202,81600000.0
2006-11-10 18:01:00,1.91217,1.91217,1.91191,1.91205,861700004.0
2006-11-10 18:02:00,1.91209,1.91241,1.91209,1.91241,1289600004.0
2006-11-10 18:03:00,1.91243,1.91253,1.91229,1.91236,1254200004.0
2006-11-10 18:04:00,1.91245,1.91258,1.91245,1.91245,773299999.0
2006-11-10 18:05:00,1.91246,1.91262,1.91246,1.91253,1019099995.0
2006-11-10 18:06:00,1.91255,1.91262,1.91247,1.91262,1034446997.0
2006-11-10 18:07:00,1.91261,1.91261,1.91201,1.91225,1051199993.0
2006-11-10 18:08:00,1.91229,1.91267,1.91229,1.91245,1257299995.0
2006-11-10 18:09:00,1.91249,1.9127,1.91249,1.91265,612899997.0
2006-11-10 18:10:00,1.91266,1.91273,1.91256,1.91258,732900000.0
2006-11-10 18:11:00,1.91252,1.91272,1.9125,1.9125,607600002.0
2006-11-10 18:12:00,1.91252,1.91265,1.91247,1.91257,750600000.0
2006-11-10 18:13:00,1.91257,1.91271,1.91255,1.9126,682700001.0
2006-11-10 18:14:00,1.91263,1.91278,1.91257,1.91278,661000004.0
2006-11-10 18:15:00,1.91283,1.91283,1.91271,1.91271,949500000.0
2006-11-10 18:16:00,1.91276,1.91283,1.91267,1.91283,870600001.0
2006-11-10 18:17:00,1.91281,1.91281,1.91257,1.91267,420100003.0
2006-11-10 18:18:00,1.91264,1.91282,1.91264,1.91273,671400001.0
2006-11-10 18:19:00,1.91274,1.91274,1.91261,1.91266,595899999.0
2006-11-10 18:20:00,1.91263,1.91278,1.91263,1.91274,448099998.0
2006-11-10 18:21:00,1.91276,1.9129,1.91274,1.91276,805300001.0
2006-11-10 18:22:00,1.91276,1.91283,1.91264,1.9127,533599998.0
2006-11-10 18:23:00,1.9127,1.91278,1.91265,1.91272,910000001.0
2006-11-10 18:24:00,1.91265,1.91281,1.91257,1.9127,831399992.0
2006-11-10 18:25:00,1.91262,1.91274,1.91254,1.91263,702400000.0
2006-11-10 18:26:00,1.91268,1.91294,1.91265,1.91293,476599999.0
2006-11-10 18:27:00,1.91305,1.91322,1.91299,1.91299,647700004.0
2006-11-10 18:28:00,1.913,1.91312,1.91294,1.91312,440299993.0
2006-11-10 18:29:00,1.91313,1.91327,1.91305,1.91315,798650004.0
2006-11-10 18:30:00,1.91315,1.91326,1.91305,1.91318,711900000.0
2006-11-10 18:31:00,1.91318,1.9132,1.91303,1.91303,571999998.0
2006-11-10 18:32:00,1.91298,1.91301,1.91288,1.91297,503799997.0
2006-11-10 18:33:00,1.91297,1.91304,1.91291,1.91293,739499996.0
2006-11-10 18:34:00,1.91295,1.9131,1.91286,1.91293,421400000.0
2006-11-10 18:35:00,1.91296,1.91312,1.91295,1.91307,362000004.0
2006-11-10 18:36:00,1.91305,1.91308,1.913,1.91305,79200000.0
2006-11-10 18:37:00,1.91302,1.91302,1.9129,1.9129,143699998.0
2006-11-10 18:38:00,1.91291,1.91291,1.91275,1.91276,191800000.0
2006-11-10 18:39:00,1.91271,1.91283,1.91271,1.91275,147899998.0
2006-11-10 18:40:00,1.9127,1.91271,1.91255,1.91267,395600000.0
2006-11-10 18:41:00,1.91268,1.91273,1.91257,1.91267,325300001.0
2006-11-10 18:42:00,1.91261,1.91261,1.91235,1.91235,150099999.0
2006-11-10 18:43:00,1.91231,1.91247,1.91231,1.91232,144300002.0
2006-11-10 18:44:00,1.91225,1.91247,1.91225,1.91225,347249997.0
2006-11-10 18:45:00,1.91215,1.91225,1.91208,1.91225,186099998.0
2006-11-10 18:46:00,1.91222,1.91248,1.91216,1.91218,223800002.0
2006-11-10 18:47:00,1.91211,1.91216,1.91205,1.91205,238200000.0
2006-11-10 18:48:00,1.91194,1.91207,1.91188,1.91207,376999997.0
2006-11-10 18:49:00,1.91207,1.91207,1.91189,1.91189,72400000.0
2006-11-10 18:50:00,1.91188,1.91189,1.91176,1.91176,230600002.0
2006-11-10 18:51:00,1.91187,1.91234,1.91187,1.91228,473699997.0
2006-11-10 18:52:00,1.91237,1.91259,1.91235,1.91246,531799998.0
2006-11-10 18:53:00,1.9124,1.91243,1.9123,1.9123,413649998.0
2006-11-10 18:54:00,1.91227,1.91239,1.91213,1.91213,214599998.0
2006-11-10 18:55:00,1.91206,1.91206,1.91176,1.9119,645800002.0
2006-11-10 18:56:00,1.91189,1.91189,1.91172,1.91185,201350001.0
2006-11-10 18:57:00,1.91182,1.91193,1.91176,1.91185,444399996.0
2006-11-10 18:58:00,1.91188,1.91196,1.91182,1.91187,575400000.0
2006-11-10 18:59:00,1.91182,1.91196,1.91179,1.91184,417199998.0
2006-11-10 19:00:00,1.91178,1.91208,1.9116,1.91197,181299999.0
2006-11-10 19:01:00,1.912,1.91215,1.912,1.91213,78200000.0
2006-11-10 19:02:00,1.91212,1.91228,1.91208,1.91223,472299993.0
2006-11-10 19:03:00,1.91232,1.91249,1.91225,1.91236,479400001.0
2006-11-10 19:04:00,1.91244,1.91245,1.91233,1.91245,239300001.0
2006-11-10 19:05:00,1.91235,1.91242,1.91232,1.91232,114646994.0
2006-11-10 19:06:00,1.91236,1.91247,1.91222,1.91242,566399997.0
2006-11-10 19:07:00,1.91245,1.9125,1.91237,1.9125,359199999.0
2006-11-10 19:08:00,1.9125,1.91281,1.9125,1.91281,499100001.0
2006-11-10 19:09:00,1.91283,1.91283,1.91259,1.9126,287400002.0
2006-11-10 19:10:00,1.91262,1.91271,1.9125,1.91265,429599996.0
2006-11-10 19:11:00,1.91267,1.91267,1.91233,1.91233,97700000.0
2006-11-10 19:12:00,1.91226,1.91226,1.91195,1.91203,207500001.0
2006-11-10 19:13:00,1.91206,1.91213,1.91197,1.91213,399300000.0
2006-11-10 19:14:00,1.91209,1.9122,1.91206,1.91215,279099999.0
2006-11-10 19:15:00,1.91213,1.91217,1.91203,1.9121,324870002.0
2006-11-10 19:16:00,1.91213,1.91225,1.91213,1.91217,148199999.0
2006-11-10 19:17:00,1.91219,1.91224,1.91216,1.9122,199999999.0
2006-11-10 19:18:00,1.9122,1.91222,1.91212,1.91216,304499998.0
2006-11-10 19:19:00,1.91219,1.91227,1.91214,1.91217,339100001.0
2006-11-10 19:20:00,1.91216,1.91218,1.91196,1.91215,380999996.0
2006-11-10 19:21:00,1.91231,1.91244,1.91231,1.9124,403399999.0
2006-11-10 19:22:00,1.9124,1.91243,1.9123,1.91233,302146995.0
2006-11-10 19:23:00,1.91231,1.91255,1.91231,1.91253,272399998.0
2006-11-10 19:24:00,1.91258,1.91269,1.91258,1.91265,129099998.0
2006-11-10 19:25:00,1.91267,1.91269,1.91255,1.91265,83800001.0
2006-11-10 19:26:00,1.91263,1.91263,1.91248,1.91252,328199998.0
2006-11-10 19:27:00,1.91263,1.91279,1.91263,1.91278,393600003.0
2006-11-10 19:28:00,1.91276,1.9128,1.91262,1.91264,460299999.0
2006-11-10 19:29:00,1.91256,1.91278,1.91256,1.9127,260099999.0
2006-11-10 19:30:00,1.91273,1.91287,1.91273,1.91279,487499999.0
2006-11-10 19:31:00,1.91281,1.91303,1.91281,1.91303,318999999.0
2006-11-10 19:32:00,1.91308,1.9133,1.91307,1.91316,401100001.0
2006-11-10 19:33:00,1.91328,1.91353,1.91325,1.91344,277499997.0
2006-11-10 19:34:00,1.91343,1.91355,1.91331,1.91355,191500002.0
2006-11-10 19:35:00,1.91357,1.9136,1.91342,1.91349,347650003.0
2006-11-10 19:36:00,1.9134,1.9134,1.91321,1.91321,433099999.0
2006-11-10 19:37:00,1.91315,1.91325,1.91312,1.9132,345000000.0
2006-11-10 19:38:00,1.9132,1.91331,1.9132,1.91329,85300000.0
2006-11-10 19:39:00,1.9133,1.91332,1.91325,1.91332,121100000.0
2006-11-10 19:40:00,1.91334,1.91352,1.91334,1.9134,326100003.0
2006-11-10 19:41:00,1.91341,1.91372,1.91341,1.91367,370699998.0
2006-11-10 19:42:00,1.91364,1.91364,1.91338,1.91347,203700001.0
2006-11-10 19:43:00,1.9134,1.91345,1.9134,1.9134,115899998.0
2006-11-10 19:44:00,1.91338,1.91343,1.91329,1.91332,330000001.0
2006-11-10 19:45:00,1.91329,1.91334,1.91323,1.91327,175900002.0
2006-11-10 19:46:00,1.91323,1.91323,1.91309,1.91311,287699998.0
2006-11-10 19:47:00,1.9131,1.91316,1.91304,1.91312,110400001.0
2006-11-10 19:48:00,1.9131,1.91315,1.91308,1.9131,167999998.0
2006-11-10 19:49:00,1.91319,1.91322,1.91313,1.91318,348299991.0
2006-11-10 19:50:00,1.91311,1.91311,1.91284,1.9129,326200002.0
2006-11-10 19:51:00,1.91292,1.913,1.91287,1.91288,247500001.0
2006-11-10 19:52:00,1.91283,1.91283,1.91262,1.91262,122500001.0
2006-11-10 19:53:00,1.9127,1.91277,1.91261,1.91265,108500001.0
2006-11-10 19:54:00,1.91263,1.91263,1.9125,1.9125,139000000.0
2006-11-10 19:55:00,1.91243,1.91243,1.91212,1.91237,70646994.0
2006-11-10 19:56:00,1.91249,1.91249,1.91242,1.91246,293799998.0
2006-11-10 19:57:00,1.9124,1.91257,1.91238,1.9125,369399999.0
2006-11-10 19:58:00,1.91252,1.91264,1.91251,1.91259,402299996.0
2006-11-10 19:59:00,1.91259,1.9128,1.91259,1.91263,312350001.0
2006-11-10 20:00:00,1.91259,1.91262,1.91238,1.91254,206100000.0
2006-11-10 20:01:00,1.91253,1.91253,1.91233,1.91245,236400002.0
2006-11-10 20:02:00,1.91243,1.91243,1.91228,1.91237,219500001.0
2006-11-10 20:03:00,1.91238,1.91255,1.91234,1.91243,63800000.0
2006-11-10 20:04:00,1.91237,1.91237,1.9122,1.91221,226599998.0
2006-11-10 20:05:00,1.91223,1.91245,1.91222,1.91245,124999999.0
2006-11-10 20:06:00,1.91249,1.91254,1.91239,1.91241,159600000.0
2006-11-10 20:07:00,1.91241,1.91252,1.91241,1.91247,136899999.0
2006-11-10 20:08:00,1.91255,1.91255,1.91248,1.91255,338446991.0
2006-11-10 20:09:00,1.91244,1.91248,1.91234,1.91248,156900001.0
2006-11-10 20:10:00,1.91249,1.91252,1.9124,1.91245,103500000.0
2006-11-10 20:11:00,1.91253,1.91254,1.91244,1.91254,60050001.0
2006-11-10 20:12:00,1.9125,1.91257,1.91243,1.9125,426370001.0
2006-11-10 20:13:00,1.91235,1.91245,1.91231,1.91234,167300000.0
2006-11-10 20:14:00,1.9124,1.91249,1.91234,1.91247,124599999.0
2006-11-10 20:15:00,1.91251,1.91262,1.91251,1.91261,455100001.0
2006-11-10 20:16:00,1.91261,1.91274,1.91261,1.91266,139700001.0
2006-11-10 20:17:00,1.91263,1.91263,1.9125,1.9125,79800001.0
2006-11-10 20:18:00,1.91252,1.91262,1.91252,1.9126,194599998.0
2006-11-10 20:19:00,1.91266,1.91289,1.91266,1.91268,174600000.0
2006-11-10 20:20:00,1.91257,1.91268,1.91252,1.91267,318700003.0
2006-11-10 20:21:00,1.91273,1.91284,1.91267,1.91279,114999999.0
2006-11-10 20:22:00,1.91278,1.91282,1.91272,1.91272,97000000.0
2006-11-10 20:23:00,1.91272,1.91289,1.9127,1.91285,314100000.0
2006-11-10 20:24:00,1.91285,1.91295,1.91284,1.91295,106999999.0
2006-11-10 20:25:00,1.91294,1.91294,1.91279,1.91286,469200001.0
2006-11-10 20:26:00,1.9128,1.91286,1.91273,1.9128,547400003.0
2006-11-10 20:27:00,1.91283,1.91283,1.91271,1.91282,351099995.0
2006-11-10 20:28:00,1.91282,1.91293,1.91272,1.91293,272200004.0
2006-11-10 20:29:00,1.91297,1.91307,1.91297,1.913,271399999.0
2006-11-10 20:30:00,1.91299,1.91299,1.91284,1.91295,768170004.0
2006-11-10 20:31:00,1.9129,1.9129,1.91273,1.9128,637350002.0
2006-11-10 20:32:00,1.9128,1.91293,1.91274,1.91274,676599999.0
2006-11-10 20:33:00,1.91271,1.91281,1.91265,1.91269,264999999.0
2006-11-10 20:34:00,1.91273,1.91281,1.91262,1.91262,124800002.0
2006-11-10 20:35:00,1.91259,1.91262,1.91248,1.91248,48100000.0
2006-11-10 20:36:00,1.91249,1.91252,1.91239,1.91252,168700001.0
2006-11-10 20:37:00,1.9125,1.91261,1.91249,1.91249,130100001.0
2006-11-10 20:38:00,1.91244,1.91259,1.91243,1.91255,293550003.0
2006-11-10 20:39:00,1.91262,1.91262,1.91239,1.91257,240000002.0
2006-11-10 20:40:00,1.91257,1.91258,1.91243,1.91251,132200000.0
2006-11-10 20:41:00,1.9124,1.9124,1.9121,1.91228,164500001.0
2006-11-10 20:42:00,1.91231,1.91262,1.91231,1.91245,71599999.0
2006-11-10 20:43:00,1.9124,1.91246,1.91233,1.91236,194300000.0
2006-11-10 20:44:00,1.91237,1.91245,1.9123,1.9123,411100005.0
2006-11-10 20:45:00,1.91237,1.91242,1.91237,1.91237,149899998.0
2006-11-10 20:46:00,1.91235,1.91244,1.91235,1.91236,114800001.0
2006-11-10 20:47:00,1.91232,1.91242,1.9123,1.91235,403199998.0
2006-11-10 20:48:00,1.91232,1.91238,1.91222,1.91232,163600000.0
2006-11-10 20:49:00,1.91231,1.91247,1.91228,1.91245,101500001.0
2006-11-10 20:50:00,1.91237,1.91246,1.91234,1.91243,423899996.0
2006-11-10 20:51:00,1.91244,1.91244,1.91227,1.9123,326799998.0
2006-11-10 20:52:00,1.91225,1.91241,1.91225,1.91241,234900001.0
2006-11-10 20:53:00,1.91246,1.91255,1.91238,1.91238,590000007.0
2006-11-10 20:54:00,1.91241,1.91256,1.9124,1.91246,387800000.0
2006-11-10 20:55:00,1.91242,1.91252,1.91235,1.91247,315399997.0
2006-11-10 20:56:00,1.91245,1.91255,1.91242,1.91247,426569998.0
2006-11-10 20:57:00,1.91242,1.91265,1.91242,1.91257,522599994.0
2006-11-10 20:58:00,1.91265,1.91265,1.91253,1.9126,194350001.0
2006-11-10 20:59:00,1.91259,1.91275,1.91249,1.91269,483300001.0
2006-11-10 21:00:00,1.91267,1.91281,1.91267,1.91276,374800000.0
2006-11-10 21:01:00,1.9127,1.9128,1.91264,1.91267,410899999.0
2006-11-10 21:02:00,1.91266,1.91282,1.91265,1.91282,235000001.0
2006-11-10 21:03:00,1.91278,1.91278,1.91257,1.91257,233700000.0
2006-11-10 21:04:00,1.91257,1.9127,1.91256,1.91266,222399999.0
2006-11-10 21:05:00,1.91266,1.91273,1.91264,1.9127,254900001.0
2006-11-10 21:06:00,1.91269,1.9128,1.91269,1.91277,190699997.0
2006-11-10 21:07:00,1.9128,1.91285,1.91275,1.91285,132200002.0
2006-11-10 21:08:00,1.9128,1.9128,1.9127,1.91271,67300000.0
2006-11-10 21:09:00,1.91265,1.91269,1.91257,1.91257,89499998.0
2006-11-10 21:10:00,1.91266,1.91273,1.91266,1.91267,123950002.0
2006-11-10 21:11:00,1.9126,1.91275,1.9126,1.91269,91600000.0
2006-11-10 21:12:00,1.91275,1.91277,1.9127,1.91275,91500001.0
2006-11-10 21:13:00,1.9127,1.91281,1.9127,1.91273,151300001.0
2006-11-10 21:14:00,1.91278,1.91299,1.91274,1.91289,358799999.0
2006-11-10 21:15:00,1.91293,1.91293,1.91277,1.91291,221600003.0
2006-11-10 21:16:00,1.91292,1.91292,1.91279,1.91288,105499998.0
2006-11-10 21:17:00,1.91286,1.91286,1.91265,1.91276,187600000.0
2006-11-10 21:18:00,1.91274,1.91281,1.91274,1.91278,70100000.0
2006-11-10 21:19:00,1.91283,1.91283,1.91274,1.91283,98400001.0
2006-11-10 21:20:00,1.91283,1.91283,1.91269,1.91274,279199997.0
2006-11-10 21:21:00,1.91269,1.91276,1.91267,1.91267,111299998.0
2006-11-10 21:22:00,1.91268,1.91271,1.91244,1.91244,209900002.0
2006-11-10 21:23:00,1.91223,1.91225,1.91209,1.91209,106900000.0
2006-11-10 21:24:00,1.91208,1.9125,1.91208,1.91246,177600001.0
2006-11-10 21:25:00,1.91247,1.91247,1.91229,1.91239,153099997.0
2006-11-10 21:26:00,1.91236,1.91241,1.91236,1.91238,45100001.0
2006-11-10 21:27:00,1.91229,1.91235,1.91222,1.91222,76100000.0
2006-11-10 21:28:00,1.91218,1.9122,1.91197,1.91208,169900001.0
2006-11-10 21:29:00,1.91207,1.91207,1.91199,1.912,46599999.0
2006-11-10 21:30:00,1.91183,1.91183,1.91175,1.91175,66099997.0
2006-11-10 21:31:00,1.91187,1.9119,1.91173,1.91173,60000000.0
2006-11-10 21:32:00,1.91182,1.91207,1.91178,1.91195,263400001.0
2006-11-10 21:33:00,1.91195,1.91209,1.9118,1.91203,252200000.0
2006-11-10 21:34:00,1.91211,1.91227,1.91207,1.91207,242200001.0
2006-11-10 21:35:00,1.91213,1.91216,1.91207,1.91207,30800000.0
2006-11-10 21:36:00,1.91204,1.91207,1.91198,1.91198,128699999.0
2006-11-10 21:37:00,1.91197,1.9121,1.91197,1.9121,223950000.0
2006-11-10 21:38:00,1.91208,1.91212,1.91205,1.91205,117249999.0
2006-11-10 21:39:00,1.91211,1.91212,1.91203,1.91212,37000001.0
2006-11-10 21:40:00,1.91215,1.9122,1.91212,1.91218,188199999.0
2006-11-10 21:41:00,1.91223,1.91228,1.91219,1.91219,164499999.0
2006-11-10 21:42:00,1.91223,1.91228,1.91222,1.91228,72400000.0
2006-11-10 21:43:00,1.91225,1.91239,1.91219,1.91219,92150000.0
2006-11-10 21:44:00,1.91215,1.91217,1.91213,1.91213,54600000.0
2006-11-10 21:45:00,1.91211,1.91212,1.91207,1.91207,74700000.0
2006-11-10 21:46:00,1.91203,1.91203,1.91188,1.91203,83900000.0
2006-11-10 21:47:00,1.91203,1.91203,1.91181,1.91193,205700000.0
2006-11-10 21:48:00,1.91192,1.91203,1.91187,1.91197,94600000.0
2006-11-10 21:49:00,1.91197,1.91204,1.91195,1.91196,76300001.0
2006-11-10 21:50:00,1.91185,1.91195,1.91181,1.9119,51000000.0
2006-11-10 21:51:00,1.91192,1.91213,1.91192,1.91196,153699999.0
2006-11-10 21:52:00,1.912,1.91209,1.91199,1.91201,48800000.0
2006-11-10 21:53:00,1.91199,1.91204,1.91197,1.91197,39300000.0
2006-11-10 21:54:00,1.91199,1.91205,1.91186,1.91186,87499999.0
2006-11-10 21:55:00,1.91186,1.91191,1.91177,1.91182,327100002.0
2006-11-10 21:56:00,1.9118,1.91185,1.9118,1.91185,68999999.0
2006-11-10 21:57:00,1.91182,1.91182,1.91153,1.91153,62300000.0
2006-11-10 21:58:00,1.91152,1.91153,1.91108,1.9111,45999999.0
2006-11-10 21:59:00,1.91111,1.91129,1.91094,1.91097,464099999.0
2006-11-10 22:00:00,1.91106,1.91165,1.91103,1.91138,152900001.0
2006-11-10 22:01:00,1.91133,1.91134,1.91114,1.91133,32100000.0
2006-11-10 22:02:00,1.91139,1.91148,1.91126,1.91137,166500002.0
2006-11-10 22:03:00,1.91119,1.91119,1.91082,1.91092,101900002.0
2006-11-10 22:04:00,1.91087,1.91097,1.91083,1.91083,294499999.0
2006-11-10 22:05:00,1.91079,1.9108,1.91058,1.91069,140399999.0
2006-11-10 22:06:00,1.91055,1.91055,1.91047,1.91048,31500000.0
2006-11-10 22:07:00,1.91058,1.91062,1.91052,1.91052,47700000.0
2006-11-10 22:08:00,1.91053,1.91073,1.91053,1.91061,75300002.0
2006-11-10 22:09:00,1.91069,1.91078,1.91069,1.91072,45300000.0
2006-11-10 22:10:00,1.91065,1.91075,1.91061,1.91075,80000000.0
2006-11-10 22:11:00,1.91068,1.91078,1.91059,1.91072,60200001.0
2006-11-10 22:12:00,1.91073,1.91081,1.9107,1.91076,131900001.0
2006-11-10 22:13:00,1.91078,1.91078,1.91067,1.9107,42900000.0
2006-11-10 22:14:00,1.91073,1.91087,1.91073,1.91087,21400000.0
2006-11-10 22:15:00,1.91093,1.91093,1.91067,1.91073,265599996.0
2006-11-10 22:16:00,1.91077,1.91095,1.91077,1.91082,236800000.0
2006-11-10 22:17:00,1.91076,1.91095,1.91066,1.91095,38000000.0
2006-11-10 22:18:00,1.91093,1.91115,1.91093,1.91102,76500002.0
2006-11-10 22:19:00,1.91103,1.91103,1.91084,1.91084,68100001.0
2006-11-10 22:20:00,1.91083,1.9109,1.91083,1.91086,72199999.0
2006-11-10 22:21:00,1.9109,1.9109,1.91082,1.91085,106200000.0
2006-11-10 22:22:00,1.91086,1.91097,1.91086,1.91086,74800000.0
2006-11-10 22:23:00,1.91093,1.91109,1.91084,1.91086,139000000.0
2006-11-10 22:24:00,1.91084,1.91084,1.91067,1.91067,98600001.0
2006-11-10 22:25:00,1.91066,1.91075,1.91059,1.91069,148299999.0
2006-11-10 22:26:00,1.91073,1.91083,1.91073,1.91082,46899999.0
2006-11-10 22:27:00,1.91075,1.91081,1.9107,1.91079,109100001.0
2006-11-10 22:28:00,1.9108,1.9108,1.91057,1.91075,104000000.0
2006-11-10 22:29:00,1.91075,1.91084,1.91064,1.91073,241599998.0
2006-11-10 22:30:00,1.91075,1.91075,1.91065,1.91065,74100001.0
2006-11-10 22:31:00,1.91065,1.91072,1.91059,1.91072,54299999.0
2006-11-10 22:32:00,1.91072,1.91077,1.91064,1.91065,177600001.0
2006-11-10 22:33:00,1.91068,1.91077,1.91067,1.91073,123499998.0
2006-11-10 22:34:00,1.91073,1.91076,1.91061,1.91068,214700001.0
2006-11-10 22:35:00,1.91076,1.91093,1.91076,1.91093,23900000.0
2006-11-10 22:36:00,1.91097,1.91097,1.91082,1.91095,62400001.0
2006-11-10 22:37:00,1.91096,1.91105,1.91095,1.911,45300000.0
2006-11-10 22:38:00,1.91094,1.91104,1.91094,1.911,48500000.0
2006-11-10 22:39:00,1.91098,1.91099,1.91095,1.91099,52100000.0
2006-11-10 22:40:00,1.91099,1.91099,1.91091,1.91098,147699998.0
2006-11-10 22:41:00,1.91099,1.91106,1.91093,1.91106,88299999.0
2006-11-10 22:42:00,1.91108,1.91108,1.91101,1.91108,60149999.0
2006-11-10 22:43:00,1.91093,1.91093,1.91086,1.91087,88500000.0
2006-11-10 22:44:00,1.91093,1.91102,1.9109,1.91095,133100000.0
2006-11-10 22:45:00,1.91093,1.91095,1.9109,1.91095,87900000.0
2006-11-10 22:46:00,1.91073,1.91077,1.91071,1.91073,40500000.0
2006-11-10 22:47:00,1.9107,1.91085,1.91068,1.91081,80000001.0
2006-11-10 22:48:00,1.91085,1.91097,1.91077,1.91077,70800001.0
2006-11-10 22:49:00,1.91067,1.91067,1.91058,1.91062,86300000.0
2006-11-10 22:50:00,1.91075,1.91085,1.91061,1.9107,55800000.0
2006-11-10 22:51:00,1.91068,1.91078,1.91068,1.91078,13400000.0
2006-11-10 22:52:00,1.91091,1.91091,1.91074,1.91081,60300000.0
2006-11-10 22:53:00,1.91084,1.91088,1.91062,1.91088,45600000.0
2006-11-10 22:54:00,1.91089,1.91089,1.91076,1.91076,109099998.0
2006-11-10 22:55:00,1.91077,1.91087,1.91076,1.9108,50400000.0
2006-11-10 22:56:00,1.91077,1.91077,1.91058,1.91067,38900000.0
2006-11-10 22:57:00,1.91078,1.91078,1.91063,1.9107,31700000.0
2006-11-10 22:58:00,1.91049,1.91066,1.91049,1.91055,112500002.0
2006-11-10 22:59:00,1.9106,1.91066,1.91056,1.91063,130599999.0
2006-11-10 23:00:00,1.91066,1.91066,1.91058,1.91058,59400002.0
2006-11-10 23:01:00,1.91076,1.91083,1.91068,1.91083,50400001.0
2006-11-10 23:02:00,1.91097,1.91099,1.91083,1.91095,128700000.0
2006-11-10 23:03:00,1.91094,1.91104,1.91094,1.91103,16300000.0
2006-11-10 23:04:00,1.91113,1.91121,1.9111,1.91116,62999999.0
2006-11-10 23:05:00,1.91108,1.91108,1.91093,1.91101,65200001.0
2006-11-10 23:06:00,1.91102,1.91106,1.91097,1.91106,42800000.0
2006-11-10 23:07:00,1.91095,1.91095,1.91086,1.91093,50400000.0
2006-11-10 23:08:00,1.91109,1.91112,1.91104,1.91104,39800000.0
2006-11-10 23:09:00,1.91098,1.91105,1.91098,1.911,25900000.0
2006-11-10 23:10:00,1.911,1.91105,1.911,1.91105,13300000.0
2006-11-10 23:11:00,1.91082,1.91094,1.91082,1.91083,31299999.0
2006-11-10 23:12:00,1.91105,1.91123,1.91105,1.91118,30600000.0
2006-11-10 23:13:00,1.91125,1.91125,1.91115,1.91125,55000000.0
2006-11-10 23:14:00,1.91121,1.91132,1.91108,1.91132,159699998.0
2006-11-10 23:15:00,1.91127,1.91127,1.91115,1.91115,48300000.0
2006-11-10 23:16:00,1.91125,1.91125,1.91125,1.91125,5400000.0
2006-11-10 23:17:00,1.91121,1.91126,1.91114,1.91118,40000000.0
2006-11-10 23:18:00,1.91117,1.91124,1.91105,1.91123,99799997.0
2006-11-10 23:19:00,1.91122,1.91134,1.91122,1.91127,67300000.0
2006-11-10 23:20:00,1.91133,1.91133,1.91112,1.91112,36399999.0
2006-11-10 23:21:00,1.9111,1.91132,1.9111,1.91132,64199999.0
2006-11-10 23:22:00,1.91128,1.91135,1.91127,1.91135,70699998.0
2006-11-10 23:23:00,1.91128,1.91139,1.91127,1.91137,63099999.0
2006-11-10 23:24:00,1.9114,1.91146,1.9114,1.9114,22800000.0
2006-11-10 23:25:00,1.9113,1.9113,1.91115,1.91115,16800000.0
2006-11-10 23:26:00,1.91115,1.91123,1.91115,1.91123,900000.0
2006-11-10 23:27:00,1.91101,1.91101,1.91088,1.91092,33100000.0
2006-11-10 23:28:00,1.91096,1.91101,1.91084,1.91088,72399998.0
2006-11-10 23:29:00,1.91087,1.91092,1.91084,1.91084,121999998.0
2006-11-10 23:30:00,1.91077,1.91083,1.91069,1.91078,56500000.0
2006-11-10 23:31:00,1.91073,1.91078,1.91061,1.91077,87700000.0
2006-11-10 23:32:00,1.91075,1.91088,1.9106,1.91064,55699999.0
2006-11-10 23:33:00,1.91058,1.91068,1.91055,1.91065,27500000.0
2006-11-10 23:34:00,1.91067,1.91072,1.91063,1.91063,25800000.0
2006-11-10 23:35:00,1.91063,1.91063,1.91047,1.91057,97099999.0
2006-11-10 23:36:00,1.91065,1.91065,1.91065,1.91065,8200000.0
2006-11-10 23:37:00,1.91063,1.91069,1.91056,1.9106,54000000.0
2006-11-10 23:38:00,1.9106,1.91068,1.91045,1.91065,69000001.0
2006-11-10 23:39:00,1.91054,1.91054,1.91039,1.91042,37999999.0
2006-11-10 23:40:00,1.91057,1.91063,1.91055,1.91063,14800000.0
2006-11-10 23:41:00,1.91052,1.91052,1.91041,1.91042,47599999.0
2006-11-10 23:42:00,1.91032,1.91046,1.91032,1.91037,69300001.0
2006-11-10 23:43:00,1.91038,1.91052,1.91012,1.91012,78400000.0
2006-11-10 23:44:00,1.91014,1.9103,1.91006,1.91006,25300000.0
2006-11-10 23:45:00,1.91006,1.91015,1.90996,1.91015,24600000.0
2006-11-10 23:46:00,1.91007,1.91012,1.91001,1.91005,53000001.0
2006-11-10 23:47:00,1.91025,1.91046,1.91025,1.91038,130200001.0
2006-11-10 23:48:00,1.91043,1.91088,1.91043,1.91088,25300000.0
2006-11-10 23:49:00,1.91093,1.91093,1.91039,1.91039,27100000.0
2006-11-10 23:50:00,1.91027,1.91029,1.91022,1.91026,19600000.0
2006-11-10 23:51:00,1.91024,1.91024,1.91023,1.91023,37199998.0
2006-11-10 23:52:00,1.91018,1.91022,1.91016,1.91016,9600000.0
2006-11-10 23:53:00,1.91019,1.91027,1.91016,1.91022,54500001.0
2006-11-10 23:54:00,1.91046,1.91046,1.91039,1.91039,12800000.0
2006-11-10 23:55:00,1.91057,1.91059,1.91051,1.91058,38299999.0
2006-11-10 23:56:00,1.91046,1.91049,1.91046,1.91049,12400000.0
2006-11-10 23:57:00,1.9105,1.9105,1.9105,1.9105,27500000.0
2006-11-10 23:58:00,1.91045,1.91045,1.91035,1.91038,45200000.0
2006-11-10 23:59:00,1.91033,1.91033,1.91026,1.91033,41100000.0
2006-11-13 00:00:00,1.912,1.912,1.912,1.912,78499997.0
2006-11-13 00:01:00,1.9116,1.9116,1.9115,1.9115,78499997.0
2006-11-13 00:02:00,1.9114,1.9116,1.9114,1.9115,78499997.0
2006-11-13 00:08:00,1.9114,1.9115,1.9114,1.9114,78499997.0
2006-11-13 00:11:00,1.9113,1.9113,1.9113,1.9113,78499997.0
2006-11-13 00:20:00,1.9112,1.9112,1.9112,1.9112,78499997.0
2006-11-13 00:23:00,1.9113,1.9113,1.9113,1.9113,78499997.0
2006-11-13 00:25:00,1.9114,1.9114,1.9113,1.9113,78499997.0
2006-11-13 00:32:00,1.9115,1.9118,1.9113,1.9113,78499997.0
2006-11-13 00:33:00,1.9114,1.9115,1.9114,1.9115,78499997.0
2006-11-13 00:35:00,1.9114,1.9115,1.9114,1.9115,78499997.0
2006-11-13 00:37:00,1.9116,1.9116,1.9116,1.9116,78499997.0
2006-11-13 00:39:00,1.9115,1.9115,1.9115,1.9115,78499997.0
2006-11-13 00:42:00,1.9116,1.9116,1.9116,1.9116,78499997.0
2006-11-13 00:48:00,1.9114,1.9115,1.9114,1.9115,78499997.0
2006-11-13 00:50:00,1.9116,1.9116,1.9115,1.9115,78499997.0
2006-11-13 00:52:00,1.9114,1.9115,1.9114,1.9115,78499997.0
2006-11-13 00:53:00,1.9114,1.9115,1.9113,1.9113,78499997.0
2006-11-13 00:55:00,1.9114,1.9116,1.9114,1.9116,78499997.0
2006-11-13 00:58:00,1.9115,1.9115,1.9115,1.9115,78499997.0
2006-11-13 00:59:00,1.9114,1.9114,1.9113,1.9113,78499997.0
2006-11-13 01:00:00,1.9114,1.9114,1.9113,1.9113,78499997.0
2006-11-13 01:01:00,1.9115,1.9115,1.9115,1.9115,78499997.0
2006-11-13 01:02:00,1.9113,1.9114,1.9112,1.9112,78499997.0
2006-11-13 01:03:00,1.9111,1.9111,1.9111,1.9111,78499997.0
2006-11-13 01:04:00,1.9112,1.9112,1.9112,1.9112,78499997.0
2006-11-13 01:05:00,1.9113,1.9114,1.9113,1.9114,78499997.0
2006-11-13 01:06:00,1.9113,1.9114,1.9112,1.9112,78499997.0
2006-11-13 01:08:00,1.9113,1.9113,1.9113,1.9113,78499997.0
2006-11-13 01:09:00,1.9114,1.9116,1.9114,1.9114,78499997.0
2006-11-13 01:10:00,1.9115,1.9116,1.9115,1.9116,78499997.0
2006-11-13 01:11:00,1.9115,1.9115,1.9114,1.9115,78499997.0
2006-11-13 01:12:00,1.9116,1.9118,1.9116,1.9118,78499997.0
2006-11-13 01:13:00,1.9119,1.9121,1.9118,1.9118,78499997.0
2006-11-13 01:14:00,1.9119,1.9122,1.9119,1.912,78499997.0
2006-11-13 01:15:00,1.9121,1.9121,1.9121,1.9121,78499997.0
2006-11-13 01:16:00,1.9122,1.9123,1.9121,1.9122,78499997.0
2006-11-13 01:18:00,1.9123,1.9126,1.9123,1.9124,78499997.0
2006-11-13 01:19:00,1.9125,1.9125,1.9124,1.9125,78499997.0
2006-11-13 01:20:00,1.9126,1.9129,1.9125,1.9127,78499997.0
2006-11-13 01:21:00,1.9129,1.9129,1.9127,1.9127,78499997.0
2006-11-13 01:22:00,1.9128,1.9128,1.9128,1.9128,78499997.0
2006-11-13 01:23:00,1.9127,1.9127,1.9127,1.9127,78499997.0
2006-11-13 01:24:00,1.9128,1.9128,1.9127,1.9127,78499997.0
2006-11-13 01:25:00,1.9128,1.913,1.9128,1.9128,78499997.0
2006-11-13 01:26:00,1.9129,1.9129,1.9128,1.9128,78499997.0
2006-11-13 01:27:00,1.9129,1.913,1.9128,1.9129,78499997.0
2006-11-13 01:29:00,1.9128,1.9128,1.9128,1.9128,78499997.0
2006-11-13 01:30:00,1.913,1.913,1.9128,1.9128,78499997.0
2006-11-13 01:31:00,1.913,1.9131,1.913,1.9131,78499997.0
2006-11-13 01:32:00,1.9129,1.913,1.9129,1.913,78499997.0
2006-11-13 01:33:00,1.9129,1.9129,1.9128,1.9128,78499997.0
2006-11-13 01:34:00,1.9129,1.9129,1.9129,1.9129,78499997.0
2006-11-13 01:35:00,1.913,1.913,1.913,1.913,78499997.0
2006-11-13 01:36:00,1.9129,1.913,1.9129,1.9129,78499997.0
2006-11-13 01:42:00,1.913,1.913,1.9129,1.913,78499997.0
2006-11-13 01:43:00,1.9129,1.9132,1.9129,1.9131,78499997.0
2006-11-13 01:45:00,1.9133,1.9135,1.9131,1.9133,78499997.0
2006-11-13 01:46:00,1.9135,1.9139,1.9135,1.9136,78499997.0
2006-11-13 01:47:00,1.9137,1.9137,1.9136,1.9136,78499997.0
2006-11-13 01:48:00,1.9137,1.9143,1.9137,1.9143,78499997.0
2006-11-13 01:49:00,1.9141,1.9142,1.9139,1.9142,78499997.0
2006-11-13 01:50:00,1.914,1.9141,1.914,1.9141,78499997.0
2006-11-13 01:51:00,1.914,1.914,1.9131,1.9133,78499997.0
2006-11-13 01:52:00,1.9134,1.9135,1.9133,1.9133,78499997.0
2006-11-13 01:53:00,1.9134,1.9134,1.9133,1.9134,78499997.0
2006-11-13 01:54:00,1.9135,1.9137,1.9135,1.9135,78499997.0
2006-11-13 01:55:00,1.9137,1.9137,1.9133,1.9134,78499997.0
2006-11-13 01:56:00,1.9136,1.9136,1.9135,1.9135,78499997.0
2006-11-13 01:57:00,1.9138,1.9138,1.9134,1.9134,78499997.0
2006-11-13 01:58:00,1.9133,1.9134,1.913,1.9134,78499997.0
2006-11-13 01:59:00,1.9135,1.9137,1.9135,1.9137,78499997.0
2006-11-13 02:00:00,1.91146,1.91146,1.91127,1.91133,78499997.0
2006-11-13 02:01:00,1.91135,1.91142,1.91125,1.91125,58700000.0
2006-11-13 02:02:00,1.91119,1.91124,1.91119,1.91124,27300000.0
2006-11-13 02:03:00,1.91129,1.91129,1.91116,1.91123,64200000.0
2006-11-13 02:04:00,1.91119,1.91128,1.91119,1.91127,15100000.0
2006-11-13 02:05:00,1.91126,1.91148,1.91118,1.91118,75300000.0
2006-11-13 02:06:00,1.91125,1.91125,1.91117,1.91125,4100000.0
2006-11-13 02:07:00,1.91125,1.91125,1.91125,1.91125,6800000.0
2006-11-13 02:08:00,1.91121,1.91132,1.91121,1.91132,30300000.0
2006-11-13 02:09:00,1.91142,1.9115,1.91142,1.9115,16100000.0
2006-11-13 02:10:00,1.91172,1.91172,1.91158,1.91161,81100001.0
2006-11-13 02:11:00,1.91164,1.91164,1.91142,1.91161,58799999.0
2006-11-13 02:12:00,1.91163,1.91183,1.91163,1.91183,33300000.0
2006-11-13 02:13:00,1.9119,1.91197,1.91188,1.9119,57599999.0
2006-11-13 02:14:00,1.912,1.91209,1.912,1.91202,82799999.0
2006-11-13 02:15:00,1.91209,1.91221,1.91208,1.91221,47900000.0
2006-11-13 02:16:00,1.91218,1.91221,1.91216,1.91218,76400001.0
2006-11-13 02:17:00,1.91225,1.91225,1.9122,1.9122,30500001.0
2006-11-13 02:18:00,1.91233,1.9126,1.91232,1.9126,66800000.0
2006-11-13 02:19:00,1.91259,1.91262,1.9125,1.91257,94200001.0
2006-11-13 02:20:00,1.91259,1.91281,1.91258,1.91281,45300000.0
2006-11-13 02:21:00,1.91279,1.91281,1.91273,1.91277,63100000.0
2006-11-13 02:22:00,1.91265,1.91275,1.91265,1.91267,46500000.0
2006-11-13 02:23:00,1.91271,1.91279,1.91271,1.91273,49200001.0
2006-11-13 02:24:00,1.91271,1.91278,1.91271,1.91278,45800000.0
2006-11-13 02:25:00,1.91282,1.91291,1.91282,1.91284,30200000.0
2006-11-13 02:26:00,1.91279,1.91285,1.91266,1.9128,92000000.0
2006-11-13 02:27:00,1.91275,1.91289,1.91275,1.91285,41800000.0
2006-11-13 02:28:00,1.91283,1.91295,1.9128,1.91295,31700000.0
2006-11-13 02:29:00,1.9129,1.9129,1.91281,1.91287,51699999.0
2006-11-13 02:30:00,1.91284,1.91298,1.91284,1.91291,25400000.0
2006-11-13 02:31:00,1.91294,1.91308,1.91276,1.91276,42400001.0
2006-11-13 02:32:00,1.91298,1.91303,1.91294,1.91297,48200000.0
2006-11-13 02:33:00,1.913,1.913,1.91292,1.91292,40599999.0
2006-11-13 02:34:00,1.91295,1.91302,1.91294,1.91297,92300001.0
2006-11-13 02:35:00,1.91305,1.91305,1.91282,1.91287,100499999.0
2006-11-13 02:36:00,1.9129,1.91295,1.91288,1.9129,33800000.0
2006-11-13 02:37:00,1.91297,1.91297,1.91295,1.91295,8100000.0
2006-11-13 02:38:00,1.91287,1.91295,1.91287,1.91295,41300000.0
2006-11-13 02:39:00,1.91295,1.91295,1.91288,1.91295,54300000.0
2006-11-13 02:40:00,1.9129,1.9129,1.9129,1.9129,51700000.0
2006-11-13 02:41:00,1.9129,1.91295,1.9129,1.9129,60399998.0
2006-11-13 02:42:00,1.91292,1.91303,1.9129,1.91303,26000000.0
2006-11-13 02:43:00,1.91299,1.91305,1.91294,1.91304,45500000.0
2006-11-13 02:44:00,1.91305,1.91315,1.91305,1.91315,80900000.0
2006-11-13 02:45:00,1.91316,1.91329,1.91315,1.9132,106946994.0
2006-11-13 02:46:00,1.91332,1.91384,1.91332,1.9137,48500000.0
2006-11-13 02:47:00,1.91368,1.91379,1.91368,1.91372,54599999.0
2006-11-13 02:48:00,1.91388,1.91411,1.91388,1.91403,78500000.0
2006-11-13 02:49:00,1.91398,1.9141,1.91398,1.91403,120899998.0
2006-11-13 02:50:00,1.91402,1.91407,1.91367,1.91367,44499999.0
2006-11-13 02:51:00,1.91343,1.91361,1.91326,1.91356,70600000.0
2006-11-13 02:52:00,1.91345,1.91345,1.91333,1.91335,92900001.0
2006-11-13 02:53:00,1.91342,1.9136,1.91342,1.9136,15500000.0
2006-11-13 02:54:00,1.91357,1.91358,1.91348,1.91348,28900000.0
2006-11-13 02:55:00,1.91337,1.91352,1.91337,1.91337,50300001.0
2006-11-13 02:56:00,1.91347,1.91354,1.91343,1.91343,114899997.0
2006-11-13 02:57:00,1.91344,1.91352,1.91316,1.91333,97100000.0
2006-11-13 02:58:00,1.91345,1.91367,1.91345,1.91367,95500001.0
2006-11-13 02:59:00,1.9137,1.91375,1.91352,1.91364,92600002.0
2006-11-13 03:00:00,1.91361,1.91363,1.91351,1.91351,44300000.0
2006-11-13 03:01:00,1.91347,1.91347,1.91314,1.91314,62500001.0
2006-11-13 03:02:00,1.91305,1.91325,1.91305,1.91325,42700000.0
2006-11-13 03:03:00,1.91337,1.91343,1.91332,1.91342,56300001.0
2006-11-13 03:04:00,1.91345,1.91345,1.9134,1.91343,25000000.0
2006-11-13 03:05:00,1.91344,1.91364,1.91344,1.91353,49099999.0
2006-11-13 03:06:00,1.91327,1.91334,1.91317,1.91317,94399999.0
2006-11-13 03:07:00,1.91325,1.91345,1.91325,1.91345,65200000.0
2006-11-13 03:08:00,1.91353,1.91368,1.91353,1.91368,10500000.0
2006-11-13 03:09:00,1.91376,1.91395,1.91376,1.91395,19600000.0
2006-11-13 03:10:00,1.91406,1.91406,1.91384,1.914,59400000.0
2006-11-13 03:11:00,1.91403,1.91403,1.91397,1.91397,17100000.0
2006-11-13 03:12:00,1.9141,1.91435,1.9141,1.91419,46100000.0
2006-11-13 03:13:00,1.91418,1.91418,1.91402,1.91409,57699999.0
2006-11-13 03:14:00,1.91415,1.91415,1.91415,1.91415,4100000.0
2006-11-13 03:15:00,1.91424,1.91431,1.91409,1.91425,142099998.0
2006-11-13 03:16:00,1.91437,1.91449,1.91437,1.91449,31200000.0
2006-11-13 03:17:00,1.9145,1.91461,1.91447,1.91461,103900001.0
2006-11-13 03:18:00,1.9146,1.91465,1.91458,1.91462,84900000.0
2006-11-13 03:19:00,1.91451,1.91457,1.91446,1.91457,44300000.0
2006-11-13 03:20:00,1.91459,1.91459,1.91456,1.91456,1000000.0
2006-11-13 03:21:00,1.9146,1.9146,1.9146,1.9146,5600000.0
2006-11-13 03:22:00,1.91458,1.91462,1.91454,1.91454,68200001.0
2006-11-13 03:23:00,1.91465,1.91465,1.91451,1.9146,77399999.0
2006-11-13 03:24:00,1.91458,1.9147,1.9145,1.9147,47040000.0
2006-11-13 03:25:00,1.91465,1.91468,1.91459,1.91467,51150001.0
2006-11-13 03:26:00,1.91459,1.91473,1.91459,1.91473,87899999.0
2006-11-13 03:27:00,1.91465,1.91466,1.91457,1.91466,65899999.0
2006-11-13 03:28:00,1.91458,1.91483,1.91456,1.91483,16000000.0
2006-11-13 03:29:00,1.91489,1.915,1.91475,1.91475,50699999.0
2006-11-13 03:30:00,1.91469,1.91469,1.91447,1.91453,39800000.0
2006-11-13 03:31:00,1.91465,1.91486,1.91465,1.91485,96700000.0
2006-11-13 03:32:00,1.91479,1.91479,1.9146,1.9146,34500000.0
2006-11-13 03:33:00,1.91446,1.91451,1.91437,1.91439,69600000.0
2006-11-13 03:34:00,1.91429,1.91429,1.91416,1.91416,30400000.0
2006-11-13 03:35:00,1.9142,1.91421,1.91409,1.91418,65500000.0
2006-11-13 03:36:00,1.91415,1.91428,1.91413,1.91413,72199998.0
2006-11-13 03:37:00,1.91423,1.91423,1.91422,1.91422,36600000.0
2006-11-13 03:38:00,1.91432,1.9145,1.91432,1.91442,44999999.0
2006-11-13 03:39:00,1.91457,1.91486,1.91457,1.91485,50800000.0
2006-11-13 03:40:00,1.91497,1.91503,1.91494,1.91503,52800000.0
2006-11-13 03:41:00,1.91508,1.91508,1.91501,1.91501,32400000.0
2006-11-13 03:42:00,1.91493,1.91507,1.91493,1.91499,79500000.0
2006-11-13 03:43:00,1.91498,1.91501,1.91492,1.91492,34900001.0
2006-11-13 03:44:00,1.91474,1.91474,1.91466,1.91469,33500001.0
2006-11-13 03:45:00,1.91456,1.91456,1.91432,1.91442,23500001.0
2006-11-13 03:46:00,1.9144,1.91447,1.91435,1.91435,49000001.0
2006-11-13 03:47:00,1.91444,1.91469,1.91444,1.91469,25300000.0
2006-11-13 03:48:00,1.91469,1.91469,1.91447,1.91449,123999999.0
2006-11-13 03:49:00,1.9144,1.91445,1.91435,1.91445,19700000.0
2006-11-13 03:50:00,1.91438,1.91453,1.91434,1.91439,119000002.0
2006-11-13 03:51:00,1.91437,1.91438,1.91422,1.91422,73099998.0
2006-11-13 03:52:00,1.9143,1.91435,1.91417,1.91417,118800000.0
2006-11-13 03:53:00,1.91421,1.91443,1.91421,1.91443,66699999.0
2006-11-13 03:54:00,1.91445,1.91445,1.91437,1.91437,71000000.0
2006-11-13 03:55:00,1.91437,1.91442,1.91433,1.91442,37000000.0
2006-11-13 03:56:00,1.9144,1.9144,1.91424,1.9143,78499998.0
2006-11-13 03:57:00,1.91429,1.91439,1.91428,1.9143,52700000.0
2006-11-13 03:58:00,1.91428,1.91435,1.91421,1.91433,28500000.0
2006-11-13 03:59:00,1.91426,1.91441,1.91424,1.91441,97099996.0
2006-11-13 04:00:00,1.91443,1.91451,1.91433,1.91451,87199999.0
2006-11-13 04:01:00,1.9145,1.9145,1.91433,1.91438,47300000.0
2006-11-13 04:02:00,1.91441,1.91441,1.91439,1.91439,22900000.0
2006-11-13 04:03:00,1.91428,1.91437,1.91423,1.91437,63900001.0
2006-11-13 04:04:00,1.91436,1.91438,1.91423,1.91423,87400001.0
2006-11-13 04:05:00,1.91427,1.91432,1.91406,1.91408,66799999.0
2006-11-13 04:06:00,1.91393,1.91396,1.91374,1.91374,52300001.0
2006-11-13 04:07:00,1.91376,1.91394,1.91376,1.91382,119700001.0
2006-11-13 04:08:00,1.91391,1.91391,1.91337,1.9134,79600001.0
2006-11-13 04:09:00,1.91342,1.91352,1.91342,1.91349,125300000.0
2006-11-13 04:10:00,1.91341,1.91344,1.91341,1.91344,5200000.0
2006-11-13 04:11:00,1.91345,1.91345,1.9134,1.9134,19200000.0
2006-11-13 04:12:00,1.91341,1.91341,1.91323,1.91323,19300000.0
2006-11-13 04:13:00,1.91328,1.91344,1.91328,1.91333,65899999.0
2006-11-13 04:14:00,1.91339,1.91339,1.91328,1.91328,71999999.0
2006-11-13 04:15:00,1.9134,1.91345,1.91337,1.91345,49800000.0
2006-11-13 04:16:00,1.9134,1.9135,1.9134,1.9134,107500000.0
2006-11-13 04:17:00,1.91338,1.9134,1.91338,1.9134,18300000.0
2006-11-13 04:18:00,1.91345,1.91348,1.91345,1.91345,23900000.0
2006-11-13 04:19:00,1.91339,1.91341,1.91339,1.91341,18600000.0
2006-11-13 04:20:00,1.9133,1.91349,1.9133,1.9134,64299999.0
2006-11-13 04:21:00,1.9135,1.9136,1.9135,1.91355,75199999.0
2006-11-13 04:22:00,1.91346,1.91359,1.91346,1.91357,112299997.0
2006-11-13 04:23:00,1.91345,1.91352,1.91344,1.91349,54100001.0
2006-11-13 04:24:00,1.9135,1.9135,1.91342,1.91342,74600000.0
2006-11-13 04:25:00,1.91338,1.91338,1.91326,1.9133,108199999.0
2006-11-13 04:26:00,1.91335,1.91335,1.91325,1.9133,33500000.0
2006-11-13 04:27:00,1.91335,1.91335,1.91328,1.91335,81100001.0
2006-11-13 04:28:00,1.91328,1.91335,1.91325,1.91335,94800000.0
2006-11-13 04:29:00,1.91322,1.91334,1.91308,1.91333,91900000.0
2006-11-13 04:30:00,1.9133,1.91332,1.91324,1.91326,40700001.0
2006-11-13 04:31:00,1.91334,1.91349,1.91334,1.91342,52699999.0
2006-11-13 04:32:00,1.91335,1.91335,1.91322,1.91333,35500000.0
2006-11-13 04:33:00,1.91319,1.91325,1.91304,1.91315,41600000.0
2006-11-13 04:34:00,1.91319,1.91327,1.91314,1.9132,68900000.0
2006-11-13 04:35:00,1.91333,1.91351,1.91333,1.91351,16900000.0
2006-11-13 04:36:00,1.91352,1.91362,1.91347,1.91357,56000000.0
2006-11-13 04:37:00,1.91355,1.91355,1.91326,1.91337,47700000.0
2006-11-13 04:38:00,1.91352,1.9136,1.91352,1.91357,73600000.0
2006-11-13 04:39:00,1.91348,1.91348,1.91337,1.91337,34100001.0
2006-11-13 04:40:00,1.91338,1.91338,1.9133,1.9133,59300000.0
2006-11-13 04:41:00,1.91332,1.9134,1.9132,1.9132,39000000.0
2006-11-13 04:42:00,1.91318,1.9132,1.91311,1.91311,60599999.0
2006-11-13 04:43:00,1.91307,1.91314,1.91307,1.91312,59200000.0
2006-11-13 04:44:00,1.91308,1.91314,1.91306,1.91306,33000000.0
2006-11-13 04:45:00,1.91321,1.91342,1.91316,1.91335,75100001.0
2006-11-13 04:46:00,1.91331,1.91333,1.91327,1.9133,18700000.0
2006-11-13 04:47:00,1.91341,1.91346,1.91339,1.91342,57300000.0
2006-11-13 04:48:00,1.91349,1.91349,1.91346,1.91346,10600000.0
2006-11-13 04:49:00,1.91338,1.91345,1.91338,1.91345,8900000.0
2006-11-13 04:50:00,1.91347,1.91347,1.91335,1.91335,30600000.0
2006-11-13 04:51:00,1.91338,1.91343,1.91333,1.91339,61199999.0
2006-11-13 04:52:00,1.91352,1.9137,1.91352,1.91364,60300000.0
2006-11-13 04:53:00,1.91362,1.91366,1.91362,1.91366,13600000.0
2006-11-13 04:54:00,1.91368,1.9137,1.91366,1.9137,26300000.0
2006-11-13 04:55:00,1.91362,1.91372,1.91362,1.91368,42100000.0
2006-11-13 04:56:00,1.91373,1.91374,1.91352,1.91354,78500000.0
2006-11-13 04:57:00,1.91362,1.91364,1.91356,1.91361,42800000.0
2006-11-13 04:58:00,1.91351,1.91366,1.91351,1.91366,65599999.0
2006-11-13 04:59:00,1.91368,1.91368,1.91368,1.91368,37299999.0
2006-11-13 05:00:00,1.91365,1.91365,1.9136,1.9136,18200000.0
2006-11-13 05:01:00,1.91357,1.91369,1.91357,1.91365,62200000.0
2006-11-13 05:02:00,1.91365,1.91365,1.91365,1.91365,17900000.0
2006-11-13 05:03:00,1.91367,1.9137,1.91367,1.9137,48900001.0
2006-11-13 05:04:00,1.91366,1.91366,1.91356,1.91358,52700001.0
2006-11-13 05:05:00,1.9136,1.9136,1.91346,1.9135,35300000.0
2006-11-13 05:06:00,1.9135,1.91361,1.9135,1.91358,14500000.0
2006-11-13 05:07:00,1.9136,1.91362,1.91352,1.9136,34599999.0
2006-11-13 05:08:00,1.9136,1.9136,1.9136,1.9136,18300000.0
2006-11-13 05:09:00,1.91362,1.91365,1.9136,1.9136,23700000.0
2006-11-13 05:10:00,1.91363,1.91363,1.91354,1.91354,5500000.0
2006-11-13 05:11:00,1.91343,1.91354,1.91334,1.91352,82600000.0
2006-11-13 05:12:00,1.91363,1.91363,1.91356,1.91363,39500000.0
2006-11-13 05:13:00,1.91358,1.91358,1.91352,1.91352,31300000.0
2006-11-13 05:14:00,1.91348,1.91361,1.91348,1.91358,138499997.0
2006-11-13 05:15:00,1.9136,1.9136,1.91347,1.91352,35200000.0
2006-11-13 05:16:00,1.91348,1.91357,1.91344,1.91357,68700000.0
2006-11-13 05:17:00,1.91365,1.91365,1.9135,1.9135,44500000.0
2006-11-13 05:18:00,1.9135,1.91365,1.9135,1.91357,36200000.0
2006-11-13 05:19:00,1.9135,1.91355,1.9135,1.91352,74399999.0
2006-11-13 05:20:00,1.91348,1.91354,1.91347,1.9135,59900000.0
2006-11-13 05:21:00,1.91348,1.91361,1.91346,1.91356,83999999.0
2006-11-13 05:22:00,1.91363,1.91363,1.91354,1.91356,37300000.0
2006-11-13 05:23:00,1.91358,1.91358,1.91354,1.91354,24299999.0
2006-11-13 05:24:00,1.91345,1.9135,1.91345,1.9135,10400000.0
2006-11-13 05:25:00,1.91351,1.91362,1.91351,1.91362,34200001.0
2006-11-13 05:26:00,1.9136,1.91365,1.91358,1.91362,35000000.0
2006-11-13 05:27:00,1.91367,1.91373,1.91366,1.91373,28099999.0
2006-11-13 05:28:00,1.91368,1.91374,1.91367,1.91368,51300000.0
2006-11-13 05:29:00,1.9137,1.9137,1.91365,1.9137,72600002.0
2006-11-13 05:30:00,1.9137,1.91375,1.9137,1.91375,68200001.0
2006-11-13 05:31:00,1.91377,1.91387,1.91377,1.91387,5300000.0
2006-11-13 05:32:00,1.91397,1.91397,1.91384,1.91384,16200000.0
2006-11-13 05:33:00,1.9138,1.9138,1.91369,1.91378,60000000.0
2006-11-13 05:34:00,1.91383,1.91385,1.91355,1.91385,121100001.0
2006-11-13 05:35:00,1.91376,1.91379,1.91376,1.91379,37400000.0
2006-11-13 05:36:00,1.91374,1.91387,1.91374,1.91387,66100000.0
2006-11-13 05:37:00,1.91377,1.9138,1.91375,1.91375,28100000.0
2006-11-13 05:38:00,1.9139,1.9139,1.91389,1.91389,13100000.0
2006-11-13 05:39:00,1.91385,1.91387,1.91375,1.91385,57550000.0
2006-11-13 05:40:00,1.91391,1.91396,1.91374,1.91381,60000000.0
2006-11-13 05:41:00,1.91373,1.91373,1.91357,1.91357,58299998.0
2006-11-13 05:42:00,1.91365,1.91371,1.91357,1.91359,86400000.0
2006-11-13 05:43:00,1.91364,1.91371,1.91364,1.9137,30800001.0
2006-11-13 05:44:00,1.91375,1.91375,1.91368,1.91368,30999999.0
2006-11-13 05:45:00,1.91363,1.91363,1.91363,1.91363,15500000.0
2006-11-13 05:46:00,1.91367,1.91371,1.91361,1.91362,81199999.0
2006-11-13 05:47:00,1.91364,1.91391,1.91364,1.91391,63800001.0
2006-11-13 05:48:00,1.91392,1.91392,1.91375,1.91377,42800000.0
2006-11-13 05:49:00,1.91363,1.9137,1.91363,1.9137,15400000.0
2006-11-13 05:50:00,1.91373,1.91389,1.91373,1.91387,35800000.0
2006-11-13 05:51:00,1.91388,1.91393,1.91388,1.91388,3500000.0
2006-11-13 05:52:00,1.91376,1.91391,1.91376,1.91391,33500001.0
2006-11-13 05:53:00,1.9139,1.91395,1.91385,1.91392,55900002.0
2006-11-13 05:54:00,1.91395,1.91397,1.9138,1.91395,38300000.0
2006-11-13 05:55:00,1.9139,1.91395,1.9139,1.9139,35800000.0
2006-11-13 05:56:00,1.91387,1.91389,1.91383,1.91383,39500000.0
2006-11-13 05:57:00,1.91387,1.91393,1.91386,1.91393,35700000.0
2006-11-13 05:58:00,1.91394,1.91394,1.91382,1.9139,30700000.0
2006-11-13 05:59:00,1.91393,1.91416,1.91393,1.91408,76200000.0
2006-11-13 06:00:00,1.91412,1.91412,1.91381,1.91386,81599999.0
2006-11-13 06:01:00,1.91395,1.91395,1.91387,1.91388,40399999.0
2006-11-13 06:02:00,1.91395,1.91405,1.91395,1.91405,25400000.0
2006-11-13 06:03:00,1.91417,1.91417,1.91405,1.91415,87800001.0
2006-11-13 06:04:00,1.91405,1.91405,1.91396,1.914,60500000.0
2006-11-13 06:05:00,1.914,1.91405,1.91397,1.914,64200000.0
2006-11-13 06:06:00,1.91392,1.91399,1.91376,1.91376,132900000.0
2006-11-13 06:07:00,1.9137,1.91375,1.91365,1.9137,28600000.0
2006-11-13 06:08:00,1.91368,1.91372,1.91368,1.91372,1400000.0
2006-11-13 06:09:00,1.91369,1.91386,1.91369,1.9138,76200000.0
2006-11-13 06:10:00,1.9138,1.91385,1.91375,1.91385,75000001.0
2006-11-13 06:11:00,1.91383,1.91383,1.9137,1.9137,41400000.0
2006-11-13 06:12:00,1.91386,1.9139,1.91373,1.91373,33700000.0
2006-11-13 06:13:00,1.9138,1.91389,1.91374,1.91374,18800000.0
2006-11-13 06:14:00,1.91372,1.91379,1.91363,1.91371,71269999.0
2006-11-13 06:15:00,1.91381,1.91384,1.91371,1.91384,22400000.0
2006-11-13 06:16:00,1.91381,1.91393,1.91375,1.91375,114000001.0
2006-11-13 06:17:00,1.9138,1.91385,1.91375,1.9138,48200000.0
2006-11-13 06:18:00,1.91378,1.91383,1.91374,1.91382,45300000.0
2006-11-13 06:19:00,1.9138,1.91389,1.91375,1.9138,58500001.0
2006-11-13 06:20:00,1.91377,1.91382,1.91377,1.91382,22100000.0
2006-11-13 06:21:00,1.91378,1.91383,1.91373,1.91373,88100000.0
2006-11-13 06:22:00,1.91368,1.91375,1.91368,1.91375,104900001.0
2006-11-13 06:23:00,1.91383,1.91388,1.91377,1.91388,42400001.0
2006-11-13 06:24:00,1.91388,1.91393,1.91384,1.91384,97900001.0
2006-11-13 06:25:00,1.91386,1.91391,1.91376,1.91391,56800000.0
2006-11-13 06:26:00,1.91397,1.91405,1.91397,1.91405,39800000.0
2006-11-13 06:27:00,1.914,1.91408,1.91397,1.91408,30000000.0
2006-11-13 06:28:00,1.914,1.91407,1.914,1.914,35000000.0
2006-11-13 06:29:00,1.91407,1.91407,1.91407,1.91407,11200000.0
2006-11-13 06:30:00,1.914,1.91405,1.91395,1.91405,31300000.0
2006-11-13 06:31:00,1.91398,1.91405,1.91398,1.914,25000000.0
2006-11-13 06:32:00,1.914,1.914,1.91397,1.914,92499998.0
2006-11-13 06:33:00,1.914,1.91403,1.91393,1.91403,36600000.0
2006-11-13 06:34:00,1.91394,1.91403,1.91392,1.914,77900000.0
2006-11-13 06:35:00,1.914,1.914,1.91395,1.91395,16999999.0
2006-11-13 06:36:00,1.91405,1.91405,1.914,1.914,14500000.0
2006-11-13 06:37:00,1.914,1.914,1.914,1.914,11500000.0
2006-11-13 06:38:00,1.91401,1.91401,1.91399,1.91399,32100000.0
2006-11-13 06:39:00,1.9139,1.91395,1.9139,1.91395,38400000.0
2006-11-13 06:40:00,1.91403,1.91404,1.91403,1.91404,18700000.0
2006-11-13 06:41:00,1.91413,1.91413,1.91395,1.91405,44400000.0
2006-11-13 06:42:00,1.91402,1.91402,1.91391,1.91391,20500000.0
2006-11-13 06:43:00,1.91391,1.91403,1.9138,1.91384,95800000.0
2006-11-13 06:44:00,1.9138,1.91385,1.91375,1.9138,13200000.0
2006-11-13 06:45:00,1.91384,1.91396,1.91382,1.91384,38600000.0
2006-11-13 06:46:00,1.91387,1.91387,1.91375,1.91375,20600000.0
2006-11-13 06:47:00,1.91372,1.91382,1.91372,1.91375,58500000.0
2006-11-13 06:48:00,1.9139,1.9141,1.9139,1.9141,51699998.0
2006-11-13 06:49:00,1.91409,1.91411,1.91404,1.91405,69900000.0
2006-11-13 06:50:00,1.91409,1.91415,1.914,1.91409,65300001.0
2006-11-13 06:51:00,1.91411,1.91421,1.91403,1.91405,48500000.0
2006-11-13 06:52:00,1.91404,1.91412,1.91378,1.91395,62400000.0
2006-11-13 06:53:00,1.91408,1.91408,1.91387,1.91387,58100000.0
2006-11-13 06:54:00,1.91395,1.91395,1.9139,1.91395,22300000.0
2006-11-13 06:55:00,1.91398,1.91398,1.91393,1.91393,61200000.0
2006-11-13 06:56:00,1.91385,1.91395,1.91385,1.91395,3000000.0
2006-11-13 06:57:00,1.91387,1.91393,1.91387,1.91393,4200000.0
2006-11-13 06:58:00,1.91398,1.91398,1.91392,1.91392,4000000.0
2006-11-13 06:59:00,1.9138,1.9138,1.91369,1.91369,26500000.0
2006-11-13 07:00:00,1.91387,1.91389,1.91371,1.91381,77800000.0
2006-11-13 07:01:00,1.91377,1.91385,1.9137,1.91375,80600000.0
2006-11-13 07:02:00,1.91379,1.91379,1.91379,1.91379,6000000.0
2006-11-13 07:03:00,1.91372,1.91383,1.91371,1.91371,67700000.0
2006-11-13 07:04:00,1.91375,1.91375,1.9137,1.9137,11900000.0
2006-11-13 07:05:00,1.91365,1.91369,1.91362,1.91362,10500000.0
2006-11-13 07:06:00,1.91367,1.91367,1.91364,1.91364,21800000.0
2006-11-13 07:07:00,1.91377,1.91392,1.91369,1.91391,45200000.0
2006-11-13 07:08:00,1.91394,1.91402,1.91392,1.91402,52500000.0
2006-11-13 07:09:00,1.91397,1.91403,1.9139,1.91394,65900001.0
2006-11-13 07:10:00,1.91394,1.91406,1.91393,1.91393,36999999.0
2006-11-13 07:11:00,1.91395,1.914,1.91385,1.91387,89100000.0
2006-11-13 07:12:00,1.91396,1.91401,1.91396,1.91401,38999999.0
2006-11-13 07:13:00,1.91409,1.91409,1.91382,1.91387,76900000.0
2006-11-13 07:14:00,1.91384,1.91393,1.91375,1.91378,93700000.0
2006-11-13 07:15:00,1.91382,1.91392,1.91372,1.91392,66000000.0
2006-11-13 07:16:00,1.91392,1.91392,1.91384,1.91385,22300000.0
2006-11-13 07:17:00,1.91389,1.91416,1.91388,1.91416,28300000.0
2006-11-13 07:18:00,1.91417,1.91417,1.91413,1.91413,19500000.0
2006-11-13 07:19:00,1.91408,1.91412,1.91405,1.91405,73500002.0
2006-11-13 07:20:00,1.91408,1.91415,1.91405,1.91415,79899999.0
2006-11-13 07:21:00,1.9141,1.91417,1.9141,1.91415,25900000.0
2006-11-13 07:22:00,1.91408,1.91415,1.91408,1.91415,22300000.0
2006-11-13 07:23:00,1.91413,1.91413,1.91407,1.91407,12000000.0
2006-11-13 07:24:00,1.91406,1.91414,1.91403,1.9141,63099999.0
2006-11-13 07:25:00,1.9141,1.91417,1.91402,1.9141,24800000.0
2006-11-13 07:26:00,1.9141,1.91415,1.9141,1.91415,90000000.0
2006-11-13 07:27:00,1.91405,1.91415,1.91405,1.91408,83300000.0
2006-11-13 07:28:00,1.91406,1.91406,1.91397,1.914,51300000.0
2006-11-13 07:29:00,1.91405,1.91405,1.91405,1.91405,15600000.0
2006-11-13 07:30:00,1.91401,1.91401,1.91394,1.91394,14800000.0
2006-11-13 07:31:00,1.91388,1.91392,1.91385,1.9139,88899999.0
2006-11-13 07:32:00,1.9139,1.91395,1.9139,1.9139,84000000.0
2006-11-13 07:33:00,1.91362,1.91396,1.91361,1.91396,44200000.0
2006-11-13 07:34:00,1.9139,1.91393,1.91383,1.91383,114300001.0
2006-11-13 07:35:00,1.91385,1.91387,1.91375,1.9138,112800002.0
2006-11-13 07:36:00,1.91382,1.91387,1.91353,1.9137,77000000.0
2006-11-13 07:37:00,1.9138,1.9138,1.9138,1.9138,10400000.0
2006-11-13 07:38:00,1.91375,1.91381,1.91375,1.91381,2300000.0
2006-11-13 07:39:00,1.9139,1.9139,1.91362,1.91365,60600000.0
2006-11-13 07:40:00,1.91372,1.91381,1.9137,1.91378,20100000.0
2006-11-13 07:41:00,1.91381,1.91381,1.91374,1.91374,31800001.0
2006-11-13 07:42:00,1.91382,1.91388,1.91367,1.91367,88599998.0
2006-11-13 07:43:00,1.91376,1.91376,1.91364,1.91365,73599999.0
2006-11-13 07:44:00,1.91368,1.91393,1.91368,1.91393,74100000.0
2006-11-13 07:45:00,1.91392,1.91392,1.91388,1.91388,20400000.0
2006-11-13 07:46:00,1.91385,1.91388,1.91381,1.91382,62500000.0
2006-11-13 07:47:00,1.91375,1.9138,1.91375,1.9138,700000.0
2006-11-13 07:48:00,1.91388,1.91388,1.9138,1.9138,3000000.0
2006-11-13 07:49:00,1.91384,1.91384,1.91372,1.91377,114900000.0
2006-11-13 07:50:00,1.91377,1.9138,1.91377,1.9138,10300000.0
2006-11-13 07:51:00,1.9139,1.91395,1.9139,1.9139,34499999.0
2006-11-13 07:52:00,1.91388,1.91401,1.91376,1.91398,59200001.0
2006-11-13 07:53:00,1.91385,1.91385,1.91375,1.91383,15100000.0
2006-11-13 07:54:00,1.91385,1.91385,1.91378,1.9138,9800000.0
2006-11-13 07:55:00,1.91384,1.91384,1.91372,1.91372,38200000.0
2006-11-13 07:56:00,1.91381,1.91382,1.91381,1.91382,20600000.0
2006-11-13 07:57:00,1.91382,1.91387,1.91382,1.91387,82300001.0
2006-11-13 07:58:00,1.91385,1.91395,1.91385,1.91395,23300000.0
2006-11-13 07:59:00,1.9139,1.91394,1.9138,1.91387,53000000.0
2006-11-13 08:00:00,1.91373,1.91378,1.91368,1.9137,36600000.0
2006-11-13 08:01:00,1.91378,1.91382,1.91367,1.91367,94799998.0
2006-11-13 08:02:00,1.91363,1.91363,1.91352,1.91357,47200000.0
2006-11-13 08:03:00,1.91358,1.91363,1.91349,1.91349,28600000.0
2006-11-13 08:04:00,1.9135,1.91354,1.91338,1.91338,23500000.0
2006-11-13 08:05:00,1.91337,1.91343,1.91323,1.91343,97400001.0
2006-11-13 08:06:00,1.91336,1.91342,1.91336,1.91342,14600000.0
2006-11-13 08:07:00,1.9133,1.91335,1.91328,1.9133,54300000.0
2006-11-13 08:08:00,1.9133,1.91335,1.91325,1.91335,44700001.0
2006-11-13 08:09:00,1.91328,1.91335,1.91325,1.91335,34500000.0
2006-11-13 08:10:00,1.9133,1.91335,1.91328,1.91335,89599999.0
2006-11-13 08:11:00,1.91343,1.91349,1.9134,1.9134,55100001.0
2006-11-13 08:12:00,1.9134,1.91348,1.91337,1.9134,89599999.0
2006-11-13 08:13:00,1.91339,1.91342,1.91331,1.91331,56600002.0
2006-11-13 08:14:00,1.91324,1.91328,1.91307,1.91322,125300001.0
2006-11-13 08:15:00,1.91335,1.91335,1.91325,1.9133,95499999.0
2006-11-13 08:16:00,1.91309,1.91311,1.91309,1.91311,14600000.0
2006-11-13 08:17:00,1.91295,1.91301,1.91294,1.91299,43600000.0
2006-11-13 08:18:00,1.91299,1.91302,1.9129,1.91299,41600000.0
2006-11-13 08:19:00,1.91298,1.91301,1.91293,1.91298,69200000.0
2006-11-13 08:20:00,1.91295,1.91295,1.91283,1.91295,52700000.0
2006-11-13 08:21:00,1.9129,1.91295,1.91288,1.91288,93499999.0
2006-11-13 08:22:00,1.91298,1.91301,1.91291,1.91298,50199999.0
2006-11-13 08:23:00,1.91298,1.91302,1.91298,1.91302,18900000.0
2006-11-13 08:24:00,1.91298,1.91298,1.91282,1.91289,36200000.0
2006-11-13 08:25:00,1.91278,1.91284,1.91275,1.91278,59699999.0
2006-11-13 08:26:00,1.9127,1.9127,1.9126,1.91267,118200000.0
2006-11-13 08:27:00,1.91274,1.91286,1.91274,1.91286,9300000.0
2006-11-13 08:28:00,1.91281,1.91297,1.91281,1.91295,98800000.0
2006-11-13 08:29:00,1.91301,1.91308,1.91301,1.91308,46100000.0
2006-11-13 08:30:00,1.9131,1.91324,1.9131,1.9132,64700000.0
2006-11-13 08:31:00,1.91322,1.91347,1.91322,1.91344,58300000.0
2006-11-13 08:32:00,1.91348,1.9135,1.91345,1.9135,82699997.0
2006-11-13 08:33:00,1.91346,1.91346,1.91344,1.91344,3200000.0
2006-11-13 08:34:00,1.91337,1.91348,1.91335,1.91335,60200000.0
2006-11-13 08:35:00,1.91332,1.91332,1.91324,1.91329,79300000.0
2006-11-13 08:36:00,1.91332,1.91344,1.91332,1.9134,55200000.0
2006-11-13 08:37:00,1.91329,1.91337,1.91329,1.91333,55300001.0
2006-11-13 08:38:00,1.91342,1.91342,1.91329,1.91337,58600000.0
2006-11-13 08:39:00,1.91343,1.91343,1.91331,1.91331,28500000.0
2006-11-13 08:40:00,1.91327,1.91341,1.91327,1.91331,97200000.0
2006-11-13 08:41:00,1.91332,1.91332,1.91315,1.91327,56699999.0
2006-11-13 08:42:00,1.91331,1.91331,1.91313,1.91324,58700001.0
2006-11-13 08:43:00,1.91322,1.91322,1.91308,1.91309,70700000.0
2006-11-13 08:44:00,1.9131,1.9131,1.91307,1.91307,43400001.0
2006-11-13 08:45:00,1.91323,1.91325,1.91318,1.91322,45300001.0
2006-11-13 08:46:00,1.91322,1.91331,1.91322,1.91327,90599999.0
2006-11-13 08:47:00,1.9133,1.9134,1.91324,1.91324,60599999.0
2006-11-13 08:48:00,1.91329,1.91337,1.91325,1.91325,127599999.0
2006-11-13 08:49:00,1.91324,1.91324,1.91296,1.913,58699999.0
2006-11-13 08:50:00,1.91299,1.91312,1.91299,1.91305,69199999.0
2006-11-13 08:51:00,1.91292,1.91292,1.91257,1.91259,26300000.0
2006-11-13 08:52:00,1.91257,1.91271,1.91257,1.91271,20499999.0
2006-11-13 08:53:00,1.9127,1.9127,1.91262,1.91262,10300000.0
2006-11-13 08:54:00,1.91265,1.91265,1.91262,1.91262,40200000.0
2006-11-13 08:55:00,1.91266,1.91292,1.91266,1.91292,34000000.0
2006-11-13 08:56:00,1.91298,1.91298,1.91288,1.91288,42900000.0
2006-11-13 08:57:00,1.91288,1.913,1.91281,1.91281,67999999.0
2006-11-13 08:58:00,1.91278,1.9128,1.91275,1.9128,31900000.0
2006-11-13 08:59:00,1.91284,1.91288,1.91283,1.91287,50300000.0
2006-11-13 09:00:00,1.91288,1.91288,1.9128,1.91282,47900000.0
2006-11-13 09:01:00,1.91293,1.91293,1.91279,1.9129,59900000.0
2006-11-13 09:02:00,1.91292,1.91297,1.91282,1.91286,39700000.0
2006-11-13 09:03:00,1.91292,1.91312,1.91292,1.91312,86500001.0
2006-11-13 09:04:00,1.91309,1.91313,1.91304,1.91305,59300000.0
2006-11-13 09:05:00,1.9131,1.9131,1.9131,1.9131,2300000.0
2006-11-13 09:06:00,1.91312,1.91312,1.91303,1.91309,55600000.0
2006-11-13 09:07:00,1.91312,1.91315,1.91288,1.91288,79300001.0
2006-11-13 09:08:00,1.91281,1.91281,1.91269,1.91279,23150000.0
2006-11-13 09:09:00,1.91281,1.91281,1.91259,1.91272,109100000.0
2006-11-13 09:10:00,1.91277,1.91278,1.91271,1.91276,54100000.0
2006-11-13 09:11:00,1.91273,1.91282,1.91273,1.91275,56100001.0
2006-11-13 09:12:00,1.91273,1.91273,1.91255,1.91271,45700001.0
2006-11-13 09:13:00,1.9127,1.9129,1.9127,1.9129,13400000.0
2006-11-13 09:14:00,1.91288,1.913,1.91269,1.91296,59400000.0
2006-11-13 09:15:00,1.91289,1.91295,1.91281,1.9129,62800000.0
2006-11-13 09:16:00,1.91283,1.91285,1.91277,1.91277,36700001.0
2006-11-13 09:17:00,1.9129,1.91302,1.91289,1.91299,113699999.0
2006-11-13 09:18:00,1.91305,1.91305,1.913,1.91305,10900000.0
2006-11-13 09:19:00,1.91307,1.91316,1.91307,1.91316,84800002.0
2006-11-13 09:20:00,1.91329,1.91353,1.91329,1.91344,11200000.0
2006-11-13 09:21:00,1.91325,1.91331,1.91319,1.91322,101600001.0
2006-11-13 09:22:00,1.91318,1.91318,1.91312,1.91312,45300002.0
2006-11-13 09:23:00,1.91317,1.91323,1.91309,1.91323,115699997.0
2006-11-13 09:24:00,1.91322,1.91322,1.91312,1.91317,42499999.0
2006-11-13 09:25:00,1.91313,1.91325,1.91313,1.91317,91300001.0
2006-11-13 09:26:00,1.91325,1.91325,1.91325,1.91325,5100000.0
2006-11-13 09:27:00,1.91328,1.91338,1.91328,1.91338,21400000.0
2006-11-13 09:28:00,1.91347,1.91351,1.91337,1.91337,52099999.0
2006-11-13 09:29:00,1.9134,1.91341,1.91334,1.91337,49900000.0
2006-11-13 09:30:00,1.91323,1.91335,1.91323,1.91335,71600001.0
2006-11-13 09:31:00,1.91333,1.91335,1.91325,1.91335,68900000.0
2006-11-13 09:32:00,1.91328,1.91328,1.91312,1.91312,58700000.0
2006-11-13 09:33:00,1.91304,1.91313,1.91273,1.91276,72899999.0
2006-11-13 09:34:00,1.91272,1.91272,1.91226,1.91232,43100001.0
2006-11-13 09:35:00,1.91232,1.9124,1.91224,1.9123,10000000.0
2006-11-13 09:36:00,1.91215,1.91231,1.91215,1.91231,78099999.0
2006-11-13 09:37:00,1.91229,1.91245,1.91224,1.91238,109899998.0
2006-11-13 09:38:00,1.91222,1.91222,1.91197,1.91205,34400000.0
2006-11-13 09:39:00,1.91181,1.91181,1.91147,1.91179,83500000.0
2006-11-13 09:40:00,1.91183,1.91193,1.9117,1.91179,79900001.0
2006-11-13 09:41:00,1.91152,1.91193,1.91152,1.91193,31700000.0
2006-11-13 09:42:00,1.91203,1.91215,1.91199,1.91202,100300001.0
2006-11-13 09:43:00,1.91212,1.9123,1.91212,1.9123,37199999.0
2006-11-13 09:44:00,1.91243,1.91284,1.91243,1.91284,114100000.0
2006-11-13 09:45:00,1.91279,1.91284,1.91267,1.91267,67600000.0
2006-11-13 09:46:00,1.91267,1.9127,1.91236,1.91245,65200000.0
2006-11-13 09:47:00,1.9124,1.91246,1.91233,1.91246,46299999.0
2006-11-13 09:48:00,1.9125,1.9125,1.91242,1.91247,41500000.0
2006-11-13 09:49:00,1.9126,1.9126,1.91248,1.91248,65399999.0
2006-11-13 09:50:00,1.91255,1.91263,1.91255,1.91263,12000000.0
2006-11-13 09:51:00,1.91267,1.91267,1.91254,1.91254,76300002.0
2006-11-13 09:52:00,1.91245,1.91255,1.91245,1.91255,47199999.0
2006-11-13 09:53:00,1.91255,1.91265,1.91255,1.91255,26000000.0
2006-11-13 09:54:00,1.91247,1.91252,1.91223,1.91229,67799999.0
2006-11-13 09:55:00,1.91226,1.91233,1.91215,1.91227,46300000.0
2006-11-13 09:56:00,1.9123,1.91237,1.9123,1.91237,25400000.0
2006-11-13 09:57:00,1.91216,1.91216,1.91165,1.9117,54600001.0
2006-11-13 09:58:00,1.91172,1.91172,1.91162,1.91172,33200000.0
2006-11-13 09:59:00,1.91173,1.912,1.91173,1.912,37400000.0
2006-11-13 10:00:00,1.91204,1.9121,1.91195,1.91202,43400000.0
2006-11-13 10:01:00,1.9121,1.91218,1.91207,1.91209,114200002.0
2006-11-13 10:02:00,1.9119,1.91202,1.91184,1.91185,25300000.0
2006-11-13 10:03:00,1.9118,1.91186,1.91155,1.91155,42899999.0
2006-11-13 10:04:00,1.91154,1.91169,1.91154,1.9116,50999999.0
2006-11-13 10:05:00,1.91162,1.91165,1.91152,1.91152,85000000.0
2006-11-13 10:06:00,1.91125,1.91125,1.9106,1.9106,34600000.0
2006-11-13 10:07:00,1.91083,1.91117,1.91083,1.91116,45700000.0
2006-11-13 10:08:00,1.91115,1.91141,1.91109,1.91141,53799999.0
2006-11-13 10:09:00,1.9115,1.91173,1.91147,1.91173,59400001.0
2006-11-13 10:10:00,1.91185,1.91192,1.91164,1.91178,137500001.0
2006-11-13 10:11:00,1.91177,1.91178,1.91177,1.91178,9100000.0
2006-11-13 10:12:00,1.91186,1.91198,1.91185,1.91187,80599999.0
2006-11-13 10:13:00,1.91187,1.91208,1.91187,1.91208,27200000.0
2006-11-13 10:14:00,1.91207,1.91213,1.91207,1.91208,29600000.0
2006-11-13 10:15:00,1.91203,1.91207,1.91194,1.91207,86399998.0
2006-11-13 10:16:00,1.91202,1.91213,1.91195,1.91213,54199999.0
2006-11-13 10:17:00,1.91216,1.91217,1.912,1.912,61300002.0
2006-11-13 10:18:00,1.91192,1.912,1.91187,1.91197,50000000.0
2006-11-13 10:19:00,1.91193,1.912,1.91193,1.91198,56999999.0
2006-11-13 10:20:00,1.91189,1.91191,1.91171,1.91178,48500001.0
2006-11-13 10:21:00,1.9118,1.91185,1.91178,1.91185,43200000.0
2006-11-13 10:22:00,1.91185,1.91185,1.9118,1.9118,28300000.0
2006-11-13 10:23:00,1.91182,1.91197,1.91182,1.91195,40200000.0
2006-11-13 10:24:00,1.91197,1.91206,1.91187,1.91187,72900000.0
2006-11-13 10:25:00,1.912,1.9122,1.912,1.9122,74400002.0
2006-11-13 10:26:00,1.9122,1.9122,1.91204,1.91213,48000000.0
2006-11-13 10:27:00,1.91215,1.91217,1.91207,1.9121,60600000.0
2006-11-13 10:28:00,1.91212,1.91217,1.91209,1.91216,63200000.0
2006-11-13 10:29:00,1.91218,1.91221,1.91212,1.91212,36700000.0
2006-11-13 10:30:00,1.91214,1.91214,1.91202,1.91208,84000000.0
2006-11-13 10:31:00,1.91204,1.91213,1.91202,1.91213,66200002.0
2006-11-13 10:32:00,1.91205,1.91207,1.91197,1.91205,61400000.0
2006-11-13 10:33:00,1.91208,1.91219,1.91203,1.9121,91900000.0
2006-11-13 10:34:00,1.91211,1.9122,1.91209,1.9122,74100001.0
2006-11-13 10:35:00,1.91221,1.91221,1.91203,1.91203,16400000.0
2006-11-13 10:36:00,1.91204,1.91206,1.91204,1.91206,7900000.0
2006-11-13 10:37:00,1.91212,1.91219,1.91203,1.91215,80400000.0
2006-11-13 10:38:00,1.91213,1.91214,1.91198,1.91214,39300000.0
2006-11-13 10:39:00,1.91211,1.91211,1.912,1.912,38800000.0
2006-11-13 10:40:00,1.91209,1.91215,1.91205,1.91215,72500002.0
2006-11-13 10:41:00,1.91204,1.91204,1.91193,1.91193,65500000.0
2006-11-13 10:42:00,1.91204,1.91204,1.91191,1.91197,84800001.0
2006-11-13 10:43:00,1.91208,1.9121,1.91193,1.9121,79499999.0
2006-11-13 10:44:00,1.91217,1.9122,1.91203,1.91208,72300001.0
2006-11-13 10:45:00,1.91222,1.9125,1.91222,1.91247,46200000.0
2006-11-13 10:46:00,1.91242,1.91249,1.91235,1.91247,43300000.0
2006-11-13 10:47:00,1.91248,1.91248,1.91237,1.9124,45000000.0
2006-11-13 10:48:00,1.91227,1.91227,1.91213,1.91213,55100000.0
2006-11-13 10:49:00,1.91219,1.91219,1.91215,1.91215,40500000.0
2006-11-13 10:50:00,1.91206,1.91207,1.91183,1.91183,46400001.0
2006-11-13 10:51:00,1.91192,1.91192,1.91155,1.91155,84099999.0
2006-11-13 10:52:00,1.91156,1.91186,1.91146,1.91186,52000000.0
2006-11-13 10:53:00,1.91183,1.91185,1.91171,1.91185,50900000.0
2006-11-13 10:54:00,1.91187,1.91192,1.9118,1.9118,37000001.0
2006-11-13 10:55:00,1.91182,1.91182,1.91162,1.91168,101200001.0
2006-11-13 10:56:00,1.91167,1.91176,1.91161,1.91176,92300000.0
2006-11-13 10:57:00,1.91173,1.91173,1.91162,1.91173,58300000.0
2006-11-13 10:58:00,1.91169,1.91169,1.91125,1.9113,86600000.0
2006-11-13 10:59:00,1.91128,1.91146,1.91126,1.91142,52600001.0
2006-11-13 11:00:00,1.91143,1.91143,1.91129,1.91137,13500000.0
2006-11-13 11:01:00,1.9113,1.91136,1.91115,1.91116,81599998.0
2006-11-13 11:02:00,1.91094,1.91094,1.91067,1.91067,69600000.0
2006-11-13 11:03:00,1.91074,1.91083,1.91066,1.91083,41200000.0
2006-11-13 11:04:00,1.91082,1.91097,1.91082,1.91085,37600000.0
2006-11-13 11:05:00,1.91092,1.91122,1.91092,1.91113,84600002.0
2006-11-13 11:06:00,1.91123,1.91123,1.91111,1.91113,83100000.0
2006-11-13 11:07:00,1.9112,1.91125,1.9112,1.91123,53700000.0
2006-11-13 11:08:00,1.91123,1.9113,1.91104,1.9113,63100000.0
2006-11-13 11:09:00,1.91135,1.91146,1.91135,1.91135,59300000.0
2006-11-13 11:10:00,1.91127,1.91127,1.91116,1.91127,72700000.0
2006-11-13 11:11:00,1.91123,1.91123,1.91113,1.91121,100599997.0
2006-11-13 11:12:00,1.91118,1.91124,1.91114,1.91114,30200000.0
2006-11-13 11:13:00,1.91118,1.91132,1.91115,1.91132,57200000.0
2006-11-13 11:14:00,1.91126,1.91126,1.91114,1.91119,72600001.0
2006-11-13 11:15:00,1.91118,1.9113,1.91107,1.91116,84800001.0
2006-11-13 11:16:00,1.91117,1.91123,1.91092,1.91092,51099999.0
2006-11-13 11:17:00,1.91073,1.9109,1.91073,1.9109,61600001.0
2006-11-13 11:18:00,1.9109,1.91108,1.91089,1.91108,59200000.0
2006-11-13 11:19:00,1.911,1.91105,1.91095,1.911,58700001.0
2006-11-13 11:20:00,1.91095,1.91095,1.91069,1.91071,43700001.0
2006-11-13 11:21:00,1.91078,1.91082,1.9106,1.91061,64800000.0
2006-11-13 11:22:00,1.91075,1.9109,1.91073,1.91088,88100000.0
2006-11-13 11:23:00,1.91094,1.91102,1.91094,1.91097,8900000.0
2006-11-13 11:24:00,1.91102,1.91116,1.91094,1.91116,48500001.0
2006-11-13 11:25:00,1.91099,1.91099,1.91085,1.91092,65699999.0
2006-11-13 11:26:00,1.91093,1.91093,1.91079,1.91079,33500000.0
2006-11-13 11:27:00,1.91076,1.91076,1.91055,1.91055,76300000.0
2006-11-13 11:28:00,1.91061,1.91061,1.91042,1.91042,46246994.0
2006-11-13 11:29:00,1.91041,1.91053,1.91039,1.91053,125699997.0
2006-11-13 11:30:00,1.91036,1.91036,1.90944,1.91016,72699999.0
2006-11-13 11:31:00,1.91034,1.91071,1.91034,1.91062,57600000.0
2006-11-13 11:32:00,1.91062,1.91065,1.91044,1.91058,82600001.0
2006-11-13 11:33:00,1.91048,1.91061,1.91042,1.91061,27900000.0
2006-11-13 11:34:00,1.91063,1.91063,1.91048,1.91055,52999999.0
2006-11-13 11:35:00,1.91043,1.91043,1.91,1.91,99300002.0
2006-11-13 11:36:00,1.90971,1.90972,1.90952,1.90972,71799999.0
2006-11-13 11:37:00,1.90977,1.90986,1.90954,1.90954,59900000.0
2006-11-13 11:38:00,1.90946,1.90946,1.90853,1.90853,88300001.0
2006-11-13 11:39:00,1.90822,1.90822,1.908,1.90817,42800000.0
2006-11-13 11:40:00,1.90818,1.90831,1.90818,1.9083,84200000.0
2006-11-13 11:41:00,1.9084,1.90847,1.90833,1.90835,92899998.0
2006-11-13 11:42:00,1.90839,1.90919,1.90839,1.90915,123700000.0
2006-11-13 11:43:00,1.90903,1.90903,1.90859,1.90863,49000000.0
2006-11-13 11:44:00,1.90868,1.90903,1.90862,1.90903,50900000.0
2006-11-13 11:45:00,1.90897,1.909,1.90885,1.90897,43400000.0
2006-11-13 11:46:00,1.90901,1.90901,1.90849,1.90849,103799999.0
2006-11-13 11:47:00,1.90841,1.90841,1.90811,1.90819,86800000.0
2006-11-13 11:48:00,1.90823,1.90829,1.90807,1.90815,81399999.0
2006-11-13 11:49:00,1.90806,1.90816,1.90805,1.90816,33300000.0
2006-11-13 11:50:00,1.90813,1.90813,1.90774,1.90802,91999999.0
2006-11-13 11:51:00,1.90807,1.9081,1.90794,1.90795,29100000.0
2006-11-13 11:52:00,1.90785,1.90785,1.90761,1.90767,121099998.0
2006-11-13 11:53:00,1.90762,1.90765,1.90732,1.90732,39700000.0
2006-11-13 11:54:00,1.90715,1.90715,1.90668,1.90668,47100000.0
2006-11-13 11:55:00,1.90662,1.9069,1.90657,1.9069,50400000.0
2006-11-13 11:56:00,1.90694,1.90701,1.90694,1.90701,17900000.0
2006-11-13 11:57:00,1.90695,1.90695,1.90674,1.90695,72700001.0
2006-11-13 11:58:00,1.90683,1.90687,1.90672,1.90672,25799999.0
2006-11-13 11:59:00,1.90676,1.90691,1.90676,1.90686,86400001.0
2006-11-13 12:00:00,1.90678,1.90678,1.90636,1.90642,100599999.0
2006-11-13 12:01:00,1.90636,1.90642,1.90624,1.90624,100299999.0
2006-11-13 12:02:00,1.90638,1.90647,1.90632,1.90645,86500000.0
2006-11-13 12:03:00,1.90643,1.90653,1.90636,1.90653,75199999.0
2006-11-13 12:04:00,1.90657,1.90657,1.90647,1.90652,120200001.0
2006-11-13 12:05:00,1.90662,1.90662,1.90642,1.90653,35700000.0
2006-11-13 12:06:00,1.90654,1.90671,1.90654,1.90663,89200000.0
2006-11-13 12:07:00,1.90663,1.90676,1.90656,1.90676,39900000.0
2006-11-13 12:08:00,1.90672,1.90683,1.90672,1.90683,21300000.0
2006-11-13 12:09:00,1.9069,1.90719,1.9069,1.90719,49200000.0
2006-11-13 12:10:00,1.9074,1.90749,1.90738,1.90747,59399998.0
2006-11-13 12:11:00,1.90738,1.90741,1.90734,1.90738,109700000.0
2006-11-13 12:12:00,1.90737,1.90737,1.90731,1.90737,80600000.0
2006-11-13 12:13:00,1.90743,1.90743,1.90731,1.90742,66300000.0
2006-11-13 12:14:00,1.90737,1.90737,1.90721,1.90724,50300000.0
2006-11-13 12:15:00,1.90725,1.90739,1.90725,1.90737,38800001.0
2006-11-13 12:16:00,1.90726,1.90726,1.90704,1.90715,29400000.0
2006-11-13 12:17:00,1.90714,1.90717,1.90706,1.90717,59299999.0
2006-11-13 12:18:00,1.90717,1.90717,1.90705,1.90705,86599998.0
2006-11-13 12:19:00,1.90716,1.90719,1.90708,1.90715,58500000.0
2006-11-13 12:20:00,1.90727,1.90742,1.90724,1.90742,61100000.0
2006-11-13 12:21:00,1.90739,1.90741,1.90732,1.90739,96900000.0
2006-11-13 12:22:00,1.90732,1.9075,1.90728,1.9075,69599998.0
2006-11-13 12:23:00,1.90753,1.90753,1.90747,1.90747,34000000.0
2006-11-13 12:24:00,1.90748,1.90754,1.90744,1.9075,53100000.0
2006-11-13 12:25:00,1.90749,1.90767,1.90746,1.90766,46300002.0
2006-11-13 12:26:00,1.90784,1.908,1.90784,1.90791,47900000.0
2006-11-13 12:27:00,1.90795,1.90795,1.90781,1.90794,74300002.0
2006-11-13 12:28:00,1.90784,1.90784,1.90722,1.90724,103500000.0
2006-11-13 12:29:00,1.90725,1.90745,1.90721,1.90745,98199999.0
2006-11-13 12:30:00,1.90754,1.90761,1.90741,1.90743,130999996.0
2006-11-13 12:31:00,1.90739,1.90749,1.90736,1.90744,117700000.0
2006-11-13 12:32:00,1.90745,1.90748,1.90734,1.90748,89800001.0
2006-11-13 12:33:00,1.90751,1.90751,1.90728,1.90728,73700001.0
2006-11-13 12:34:00,1.90732,1.90732,1.90728,1.90728,13700000.0
2006-11-13 12:35:00,1.9073,1.90734,1.90726,1.90728,50600000.0
2006-11-13 12:36:00,1.90716,1.90716,1.90678,1.90685,30500000.0
2006-11-13 12:37:00,1.90671,1.90675,1.90665,1.9067,59599999.0
2006-11-13 12:38:00,1.90658,1.90678,1.90651,1.90678,39400000.0
2006-11-13 12:39:00,1.90676,1.90682,1.9067,1.9067,34099998.0
2006-11-13 12:40:00,1.90669,1.90671,1.90659,1.90664,83099999.0
2006-11-13 12:41:00,1.90658,1.90699,1.90658,1.90699,74000000.0
2006-11-13 12:42:00,1.90696,1.90696,1.90684,1.90688,50700001.0
2006-11-13 12:43:00,1.90698,1.90702,1.90689,1.90702,74700001.0
2006-11-13 12:44:00,1.90702,1.90715,1.90702,1.90715,59500001.0
2006-11-13 12:45:00,1.90722,1.90722,1.90708,1.90711,98799998.0
2006-11-13 12:46:00,1.90704,1.90716,1.90704,1.90716,82499998.0
2006-11-13 12:47:00,1.9071,1.9071,1.90693,1.90698,46000000.0
2006-11-13 12:48:00,1.90698,1.90701,1.90697,1.90699,62700001.0
2006-11-13 12:49:00,1.9069,1.9069,1.90668,1.90676,20200000.0
2006-11-13 12:50:00,1.90688,1.90693,1.90685,1.9069,64899999.0
2006-11-13 12:51:00,1.90674,1.90679,1.90667,1.90676,43200000.0
2006-11-13 12:52:00,1.90668,1.90673,1.90662,1.90662,164599997.0
2006-11-13 12:53:00,1.90655,1.90688,1.90655,1.90685,92900002.0
2006-11-13 12:54:00,1.90689,1.90697,1.90673,1.90682,138900002.0
2006-11-13 12:55:00,1.90684,1.90693,1.90682,1.90693,56300000.0
2006-11-13 12:56:00,1.90697,1.90697,1.90679,1.90694,32100000.0
2006-11-13 12:57:00,1.90686,1.90691,1.9065,1.90663,67400001.0
2006-11-13 12:58:00,1.90687,1.90712,1.90687,1.90709,51600000.0
2006-11-13 12:59:00,1.90674,1.90706,1.90674,1.90701,103700001.0
2006-11-13 13:00:00,1.90697,1.9071,1.9069,1.9069,92899999.0
2006-11-13 13:01:00,1.90669,1.90682,1.9066,1.90682,40100000.0
2006-11-13 13:02:00,1.90686,1.90686,1.90678,1.90678,55500000.0
2006-11-13 13:03:00,1.9068,1.9068,1.90658,1.90658,29599999.0
2006-11-13 13:04:00,1.90651,1.90656,1.90646,1.90646,66000000.0
2006-11-13 13:05:00,1.90628,1.90628,1.90605,1.90607,44600000.0
2006-11-13 13:06:00,1.90612,1.90612,1.90595,1.90603,87200000.0
2006-11-13 13:07:00,1.90602,1.90602,1.90581,1.90581,93700000.0
2006-11-13 13:08:00,1.90583,1.90583,1.90565,1.90571,72399999.0
2006-11-13 13:09:00,1.90565,1.9058,1.90565,1.90575,60799999.0
2006-11-13 13:10:00,1.90578,1.90581,1.9057,1.90572,122800002.0
2006-11-13 13:11:00,1.90565,1.90576,1.9056,1.90566,52700000.0
2006-11-13 13:12:00,1.90563,1.90569,1.90547,1.90567,74500000.0
2006-11-13 13:13:00,1.90545,1.90575,1.90545,1.90575,68099999.0
2006-11-13 13:14:00,1.90578,1.90578,1.90566,1.90574,83399999.0
2006-11-13 13:15:00,1.90575,1.90575,1.90565,1.9057,47799999.0
2006-11-13 13:16:00,1.90568,1.90568,1.90562,1.90568,74600000.0
2006-11-13 13:17:00,1.9058,1.90588,1.90577,1.90584,57300000.0
2006-11-13 13:18:00,1.90586,1.90599,1.90569,1.90587,43300000.0
2006-11-13 13:19:00,1.90603,1.90625,1.90603,1.90603,61899999.0
2006-11-13 13:20:00,1.90597,1.906,1.9058,1.9058,23200000.0
2006-11-13 13:21:00,1.90579,1.90579,1.90562,1.90562,55800000.0
2006-11-13 13:22:00,1.9055,1.9055,1.90528,1.90532,60400000.0
2006-11-13 13:23:00,1.90538,1.90539,1.90532,1.90539,28500001.0
2006-11-13 13:24:00,1.90532,1.90543,1.90524,1.90535,59500000.0
2006-11-13 13:25:00,1.90539,1.90539,1.90535,1.90538,24500000.0
2006-11-13 13:26:00,1.90538,1.90562,1.90538,1.90554,100799999.0
2006-11-13 13:27:00,1.90557,1.90569,1.90548,1.90566,62000000.0
2006-11-13 13:28:00,1.90561,1.90568,1.90561,1.90566,62400000.0
2006-11-13 13:29:00,1.90568,1.90576,1.90554,1.90576,55900000.0
2006-11-13 13:30:00,1.90578,1.90585,1.90572,1.90572,74599999.0
2006-11-13 13:31:00,1.9057,1.9057,1.90554,1.90558,52450001.0
2006-11-13 13:32:00,1.90553,1.90553,1.90545,1.90545,47700000.0
2006-11-13 13:33:00,1.90544,1.90547,1.90539,1.90547,46500000.0
2006-11-13 13:34:00,1.9055,1.9056,1.90534,1.90534,83450001.0
2006-11-13 13:35:00,1.90554,1.90563,1.90542,1.90557,132899999.0
2006-11-13 13:36:00,1.90557,1.90557,1.90478,1.90485,81800000.0
2006-11-13 13:37:00,1.90495,1.90517,1.90495,1.90504,57100000.0
2006-11-13 13:38:00,1.90508,1.90513,1.905,1.905,68300000.0
2006-11-13 13:39:00,1.905,1.90504,1.90492,1.90493,42300000.0
2006-11-13 13:40:00,1.90501,1.90501,1.90491,1.905,109300002.0
2006-11-13 13:41:00,1.90496,1.90499,1.90491,1.90494,77400000.0
2006-11-13 13:42:00,1.90496,1.90508,1.90491,1.90505,89699998.0
2006-11-13 13:43:00,1.90511,1.90514,1.90511,1.90514,11600000.0
2006-11-13 13:44:00,1.90513,1.90515,1.90506,1.90515,69900000.0
2006-11-13 13:45:00,1.90506,1.9051,1.905,1.9051,115200002.0
2006-11-13 13:46:00,1.90496,1.90496,1.90467,1.90468,65400000.0
2006-11-13 13:47:00,1.90453,1.9047,1.90453,1.90457,81699999.0
2006-11-13 13:48:00,1.90463,1.90471,1.90445,1.90445,95799999.0
2006-11-13 13:49:00,1.90458,1.90462,1.90441,1.90462,94199999.0
2006-11-13 13:50:00,1.90465,1.90474,1.90459,1.90474,51200001.0
2006-11-13 13:51:00,1.90488,1.90514,1.90488,1.90514,66900001.0
2006-11-13 13:52:00,1.90524,1.90524,1.90509,1.90515,103700003.0
2006-11-13 13:53:00,1.90522,1.90539,1.90508,1.90531,54900000.0
2006-11-13 13:54:00,1.90528,1.90556,1.90526,1.90556,57200000.0
2006-11-13 13:55:00,1.90548,1.9055,1.90544,1.90547,88100001.0
2006-11-13 13:56:00,1.90557,1.90564,1.90554,1.90557,42800000.0
2006-11-13 13:57:00,1.90567,1.9057,1.90555,1.90555,67300000.0
2006-11-13 13:58:00,1.9055,1.90557,1.9055,1.90552,83800001.0
2006-11-13 13:59:00,1.90554,1.90554,1.9054,1.90545,59100000.0
2006-11-13 14:00:00,1.90552,1.90565,1.90552,1.90557,98600001.0
2006-11-13 14:01:00,1.90562,1.90562,1.90524,1.90524,98099999.0
2006-11-13 14:02:00,1.90529,1.90533,1.90527,1.9053,45699998.0
2006-11-13 14:03:00,1.90535,1.90535,1.90521,1.90521,29099999.0
2006-11-13 14:04:00,1.90522,1.90525,1.90436,1.90436,8800000.0
2006-11-13 14:05:00,1.90411,1.90411,1.90372,1.90372,12950000.0
2006-11-13 14:06:00,1.90375,1.90379,1.90364,1.90369,72200000.0
2006-11-13 14:07:00,1.90378,1.90388,1.90375,1.90388,41600000.0
2006-11-13 14:08:00,1.90384,1.90394,1.90378,1.90382,104400001.0
2006-11-13 14:09:00,1.9039,1.90412,1.9039,1.90402,54000000.0
2006-11-13 14:10:00,1.9041,1.90417,1.90406,1.90417,41100000.0
2006-11-13 14:11:00,1.90403,1.90418,1.904,1.90409,43749999.0
2006-11-13 14:12:00,1.904,1.90419,1.904,1.90415,20900000.0
2006-11-13 14:13:00,1.9042,1.9042,1.90405,1.90414,72900000.0
2006-11-13 14:14:00,1.90417,1.9044,1.90417,1.9044,66099999.0
2006-11-13 14:15:00,1.90445,1.90451,1.90438,1.90444,51499999.0
2006-11-13 14:16:00,1.90428,1.90435,1.90412,1.90413,50600000.0
2006-11-13 14:17:00,1.90414,1.90415,1.90407,1.90409,97800000.0
2006-11-13 14:18:00,1.90406,1.9041,1.90396,1.90396,40000000.0
2006-11-13 14:19:00,1.90398,1.90398,1.90381,1.90381,72500001.0
2006-11-13 14:20:00,1.90368,1.904,1.90368,1.904,33999999.0
2006-11-13 14:21:00,1.90406,1.90408,1.90392,1.90404,56000000.0
2006-11-13 14:22:00,1.9041,1.90415,1.90406,1.90406,78300001.0
2006-11-13 14:23:00,1.90402,1.90421,1.90402,1.90421,19800001.0
2006-11-13 14:24:00,1.90418,1.9042,1.90405,1.90412,45900000.0
2006-11-13 14:25:00,1.90418,1.90428,1.90418,1.90418,71299999.0
2006-11-13 14:26:00,1.90427,1.9043,1.90414,1.9042,59170000.0
2006-11-13 14:27:00,1.90422,1.90422,1.90405,1.90413,104800001.0
2006-11-13 14:28:00,1.90405,1.90415,1.90405,1.90412,75400000.0
2006-11-13 14:29:00,1.90411,1.90411,1.90395,1.90407,58100000.0
2006-11-13 14:30:00,1.90418,1.90438,1.90418,1.90433,116499996.0
2006-11-13 14:31:00,1.90431,1.90438,1.90425,1.90428,70100001.0
2006-11-13 14:32:00,1.90431,1.90431,1.90413,1.90418,52599999.0
2006-11-13 14:33:00,1.90421,1.90444,1.90421,1.9043,77100002.0
2006-11-13 14:34:00,1.90426,1.9045,1.90426,1.9045,26600000.0
2006-11-13 14:35:00,1.90447,1.90448,1.90446,1.90446,28000000.0
2006-11-13 14:36:00,1.90453,1.90457,1.90445,1.90445,76600000.0
2006-11-13 14:37:00,1.90445,1.90445,1.90428,1.90432,98900000.0
2006-11-13 14:38:00,1.90432,1.90447,1.90432,1.90445,100199999.0
2006-11-13 14:39:00,1.90453,1.90463,1.90443,1.90463,75399998.0
2006-11-13 14:40:00,1.90475,1.90484,1.90466,1.90477,43900000.0
2006-11-13 14:41:00,1.90483,1.90494,1.90479,1.90486,71799998.0
2006-11-13 14:42:00,1.90489,1.90497,1.90489,1.90489,40400000.0
2006-11-13 14:43:00,1.90505,1.90522,1.90505,1.90522,14000000.0
2006-11-13 14:44:00,1.90531,1.90531,1.90514,1.90524,48500001.0
2006-11-13 14:45:00,1.90511,1.90511,1.90494,1.90494,63199999.0
2006-11-13 14:46:00,1.90492,1.90498,1.90487,1.90497,86599999.0
2006-11-13 14:47:00,1.90487,1.90507,1.90487,1.90495,90099999.0
2006-11-13 14:48:00,1.90499,1.90503,1.90494,1.90494,18700000.0
2006-11-13 14:49:00,1.90509,1.90517,1.90499,1.90499,60800001.0
2006-11-13 14:50:00,1.90499,1.90499,1.90477,1.90482,60900001.0
2006-11-13 14:51:00,1.90477,1.90478,1.90471,1.90478,36300000.0
2006-11-13 14:52:00,1.90475,1.90487,1.90475,1.90486,68800000.0
2006-11-13 14:53:00,1.9048,1.9048,1.9045,1.9045,45400000.0
2006-11-13 14:54:00,1.9045,1.90458,1.90448,1.90458,80599999.0
2006-11-13 14:55:00,1.90465,1.90473,1.90453,1.90473,91500001.0
2006-11-13 14:56:00,1.90477,1.90477,1.90454,1.90465,94200001.0
2006-11-13 14:57:00,1.90469,1.9049,1.90469,1.90475,81599999.0
2006-11-13 14:58:00,1.90475,1.90475,1.90461,1.9047,80899998.0
2006-11-13 14:59:00,1.90461,1.90502,1.90461,1.90494,82800002.0
2006-11-13 15:00:00,1.90494,1.90513,1.90494,1.90513,87500000.0
2006-11-13 15:01:00,1.90507,1.90522,1.90499,1.90507,110899998.0
2006-11-13 15:02:00,1.90513,1.90513,1.90496,1.90496,39200000.0
2006-11-13 15:03:00,1.90505,1.90516,1.90494,1.90505,65799999.0
2006-11-13 15:04:00,1.90498,1.905,1.90486,1.905,24800000.0
2006-11-13 15:05:00,1.90508,1.90524,1.905,1.90511,145999998.0
2006-11-13 15:06:00,1.90501,1.90525,1.90501,1.90525,77800001.0
2006-11-13 15:07:00,1.90523,1.90523,1.9051,1.90523,34900000.0
2006-11-13 15:08:00,1.90499,1.90499,1.90447,1.90453,86199999.0
2006-11-13 15:09:00,1.9045,1.90462,1.90447,1.90457,92000000.0
2006-11-13 15:10:00,1.90457,1.90457,1.90453,1.90453,24700000.0
2006-11-13 15:11:00,1.90448,1.9045,1.90437,1.90437,65000002.0
2006-11-13 15:12:00,1.90429,1.90437,1.90413,1.90413,94899999.0
2006-11-13 15:13:00,1.90411,1.90411,1.90391,1.90402,68799999.0
2006-11-13 15:14:00,1.90401,1.90413,1.90401,1.90413,45400000.0
2006-11-13 15:15:00,1.90414,1.90428,1.90408,1.90409,80999999.0
2006-11-13 15:16:00,1.90405,1.9045,1.90405,1.9045,40200000.0
2006-11-13 15:17:00,1.90452,1.90472,1.90452,1.90472,60699998.0
2006-11-13 15:18:00,1.90487,1.90511,1.90487,1.9051,88750000.0
2006-11-13 15:19:00,1.90503,1.90516,1.90467,1.90467,71700000.0
2006-11-13 15:20:00,1.90452,1.90454,1.90435,1.90436,27200000.0
2006-11-13 15:21:00,1.90439,1.9044,1.90425,1.90425,63400001.0
2006-11-13 15:22:00,1.90418,1.90418,1.90387,1.90402,34900000.0
2006-11-13 15:23:00,1.90407,1.90412,1.90402,1.90402,86499999.0
2006-11-13 15:24:00,1.90407,1.90413,1.90399,1.90413,74100001.0
2006-11-13 15:25:00,1.90412,1.90412,1.90395,1.90406,112100000.0
2006-11-13 15:26:00,1.90413,1.90421,1.90409,1.9041,84299999.0
2006-11-13 15:27:00,1.9042,1.90431,1.9042,1.90423,62000001.0
2006-11-13 15:28:00,1.90427,1.90439,1.90427,1.90438,67199999.0
2006-11-13 15:29:00,1.90448,1.90457,1.90445,1.90449,58300001.0
2006-11-13 15:30:00,1.90439,1.90441,1.90435,1.90437,45700000.0
2006-11-13 15:31:00,1.90446,1.90446,1.90438,1.90438,96600002.0
2006-11-13 15:32:00,1.90425,1.90444,1.90425,1.90441,77400001.0
2006-11-13 15:33:00,1.90445,1.90445,1.90427,1.90428,63700002.0
2006-11-13 15:34:00,1.90425,1.90428,1.90402,1.90402,46699999.0
2006-11-13 15:35:00,1.904,1.90406,1.90383,1.90406,72300000.0
2006-11-13 15:36:00,1.90401,1.90423,1.90401,1.90423,52099999.0
2006-11-13 15:37:00,1.90426,1.90444,1.90419,1.90444,39500000.0
2006-11-13 15:38:00,1.90422,1.90435,1.90411,1.90413,38500000.0
2006-11-13 15:39:00,1.90404,1.90413,1.90403,1.9041,42800000.0
2006-11-13 15:40:00,1.90411,1.90424,1.90397,1.90397,49300000.0
2006-11-13 15:41:00,1.90392,1.90398,1.90385,1.90394,82299998.0
2006-11-13 15:42:00,1.90392,1.90396,1.90351,1.90377,89200000.0
2006-11-13 15:43:00,1.90384,1.90385,1.90371,1.90382,89700000.0
2006-11-13 15:44:00,1.90382,1.90384,1.90349,1.90349,63400000.0
2006-11-13 15:45:00,1.90349,1.90361,1.90332,1.9035,77600001.0
2006-11-13 15:46:00,1.90348,1.90348,1.90336,1.90336,50300000.0
2006-11-13 15:47:00,1.90329,1.90363,1.90329,1.90356,35100000.0
2006-11-13 15:48:00,1.90368,1.90375,1.90354,1.9036,150400003.0
2006-11-13 15:49:00,1.90359,1.90379,1.90359,1.90375,68399999.0
2006-11-13 15:50:00,1.90377,1.90391,1.90373,1.90385,61300001.0
2006-11-13 15:51:00,1.9039,1.9039,1.90377,1.9039,63799999.0
2006-11-13 15:52:00,1.90397,1.9044,1.90397,1.90418,59500000.0
2006-11-13 15:53:00,1.90427,1.90434,1.90418,1.90425,63600000.0
2006-11-13 15:54:00,1.90422,1.90432,1.9042,1.90422,48200001.0
2006-11-13 15:55:00,1.90422,1.90422,1.90414,1.90418,39399999.0
2006-11-13 15:56:00,1.90418,1.90419,1.90406,1.90406,94199999.0
2006-11-13 15:57:00,1.90413,1.90419,1.90406,1.90419,55500001.0
2006-11-13 15:58:00,1.90414,1.90429,1.90414,1.90425,95599998.0
2006-11-13 15:59:00,1.9043,1.90439,1.90423,1.90429,54900000.0
2006-11-13 16:00:00,1.90433,1.90433,1.90417,1.90417,40800000.0
2006-11-13 16:01:00,1.90435,1.9044,1.90391,1.90391,91800000.0
2006-11-13 16:02:00,1.90371,1.90371,1.90349,1.90349,20600000.0
2006-11-13 16:03:00,1.90334,1.9034,1.9031,1.9031,79399997.0
2006-11-13 16:04:00,1.90303,1.90315,1.90299,1.90299,101899998.0
2006-11-13 16:05:00,1.90293,1.90309,1.90288,1.90302,87300002.0
2006-11-13 16:06:00,1.90296,1.90296,1.90245,1.90254,49600000.0
2006-11-13 16:07:00,1.90243,1.90243,1.90205,1.9022,30600000.0
2006-11-13 16:08:00,1.90225,1.90229,1.90205,1.90213,104100002.0
2006-11-13 16:09:00,1.90208,1.90225,1.90207,1.90225,16800000.0
2006-11-13 16:10:00,1.90226,1.90248,1.90226,1.90246,30300000.0
2006-11-13 16:11:00,1.90248,1.90256,1.90245,1.90256,40400000.0
2006-11-13 16:12:00,1.90255,1.90265,1.90255,1.9026,46400000.0
2006-11-13 16:13:00,1.90257,1.90257,1.90244,1.90247,181699998.0
2006-11-13 16:14:00,1.90248,1.90268,1.90248,1.90266,49700000.0
2006-11-13 16:15:00,1.9027,1.90288,1.9027,1.90287,55899999.0
2006-11-13 16:16:00,1.9027,1.9028,1.90262,1.90263,49300000.0
2006-11-13 16:17:00,1.90259,1.90259,1.90215,1.90221,135600001.0
2006-11-13 16:18:00,1.90216,1.90216,1.90195,1.90214,34800000.0
2006-11-13 16:19:00,1.90189,1.90189,1.90142,1.90147,68000000.0
2006-11-13 16:20:00,1.90159,1.90159,1.90156,1.90156,25800000.0
2006-11-13 16:21:00,1.90158,1.90184,1.90158,1.90181,98500000.0
2006-11-13 16:22:00,1.90184,1.90189,1.90174,1.90187,56399998.0
2006-11-13 16:23:00,1.90186,1.90229,1.90186,1.90229,83499998.0
2006-11-13 16:24:00,1.90243,1.90258,1.90243,1.9025,31900000.0
2006-11-13 16:25:00,1.90244,1.90245,1.90235,1.90235,30400000.0
2006-11-13 16:26:00,1.90242,1.90258,1.90242,1.9025,22800000.0
2006-11-13 16:27:00,1.90257,1.90276,1.90257,1.9027,61899999.0
2006-11-13 16:28:00,1.90274,1.90286,1.90232,1.90232,91700000.0
2006-11-13 16:29:00,1.9023,1.90246,1.90223,1.90246,56799999.0
2006-11-13 16:30:00,1.90231,1.90235,1.90195,1.90195,58700000.0
2006-11-13 16:31:00,1.90185,1.90186,1.90173,1.9018,52300000.0
2006-11-13 16:32:00,1.90178,1.90184,1.90164,1.90164,104699999.0
2006-11-13 16:33:00,1.90172,1.90207,1.90172,1.90194,32700000.0
2006-11-13 16:34:00,1.90189,1.90198,1.90175,1.90183,83100000.0
2006-11-13 16:35:00,1.9018,1.9018,1.90161,1.90172,66600000.0
2006-11-13 16:36:00,1.9019,1.90213,1.9019,1.90208,44600000.0
2006-11-13 16:37:00,1.90214,1.90232,1.90214,1.90225,78400003.0
2006-11-13 16:38:00,1.90205,1.90212,1.90192,1.90212,48346993.0
2006-11-13 16:39:00,1.90204,1.90216,1.90204,1.90214,90399999.0
2006-11-13 16:40:00,1.90211,1.90219,1.90208,1.90208,71200000.0
2006-11-13 16:41:00,1.90189,1.90226,1.90189,1.90225,154099996.0
2006-11-13 16:42:00,1.90228,1.90246,1.90228,1.90241,58400001.0
2006-11-13 16:43:00,1.90236,1.90251,1.90233,1.90245,76300000.0
2006-11-13 16:44:00,1.90241,1.90241,1.90221,1.90223,16400000.0
2006-11-13 16:45:00,1.90206,1.90206,1.90186,1.90186,33899999.0
2006-11-13 16:46:00,1.90182,1.90206,1.90174,1.90174,87899999.0
2006-11-13 16:47:00,1.90159,1.90174,1.90151,1.90153,80799999.0
2006-11-13 16:48:00,1.90162,1.90178,1.90162,1.90165,78599998.0
2006-11-13 16:49:00,1.90162,1.9017,1.90149,1.90149,40300000.0
2006-11-13 16:50:00,1.90165,1.90175,1.90136,1.90138,71499999.0
2006-11-13 16:51:00,1.90141,1.90145,1.90122,1.90122,45300000.0
2006-11-13 16:52:00,1.90128,1.90155,1.90128,1.90151,54600000.0
2006-11-13 16:53:00,1.9014,1.90156,1.90138,1.90144,54200001.0
2006-11-13 16:54:00,1.90147,1.9016,1.90142,1.90158,57800000.0
2006-11-13 16:55:00,1.90167,1.90168,1.90161,1.90163,57200000.0
2006-11-13 16:56:00,1.90157,1.9018,1.90157,1.90173,109000000.0
2006-11-13 16:57:00,1.90188,1.90201,1.90186,1.90201,62300000.0
2006-11-13 16:58:00,1.9021,1.90215,1.90195,1.90195,115700001.0
2006-11-13 16:59:00,1.90202,1.90211,1.90189,1.90205,57500000.0
2006-11-13 17:00:00,1.90192,1.90213,1.90184,1.90205,97600000.0
2006-11-13 17:01:00,1.90205,1.90205,1.90181,1.90182,74600001.0
2006-11-13 17:02:00,1.90183,1.90201,1.90173,1.90198,139100002.0
2006-11-13 17:03:00,1.90205,1.90205,1.90194,1.902,70800000.0
2006-11-13 17:04:00,1.90185,1.90185,1.90143,1.90153,40000000.0
2006-11-13 17:05:00,1.90133,1.90133,1.90096,1.90096,7300000.0
2006-11-13 17:06:00,1.90093,1.90093,1.90043,1.90043,60999999.0
2006-11-13 17:07:00,1.9004,1.90051,1.9003,1.9005,73000001.0
2006-11-13 17:08:00,1.90035,1.90035,1.89999,1.89999,42100001.0
2006-11-13 17:09:00,1.90012,1.90028,1.9001,1.9001,104000001.0
2006-11-13 17:10:00,1.90004,1.90009,1.89985,1.90003,58200000.0
2006-11-13 17:11:00,1.90012,1.90026,1.90008,1.90014,93399997.0
2006-11-13 17:12:00,1.90001,1.90002,1.89986,1.89986,98500002.0
2006-11-13 17:13:00,1.9001,1.90051,1.9001,1.9005,20900000.0
2006-11-13 17:14:00,1.90063,1.90065,1.90046,1.90046,34000000.0
2006-11-13 17:15:00,1.90026,1.90036,1.89983,1.89983,61300000.0
2006-11-13 17:16:00,1.89975,1.89997,1.89975,1.89997,28900000.0
2006-11-13 17:17:00,1.90005,1.90024,1.90005,1.90021,39000000.0
2006-11-13 17:18:00,1.90022,1.90028,1.89979,1.89979,117299999.0
2006-11-13 17:19:00,1.89975,1.89992,1.89974,1.89992,22800000.0
2006-11-13 17:20:00,1.89981,1.89991,1.89974,1.8998,59200000.0
2006-11-13 17:21:00,1.89978,1.90021,1.89978,1.90021,122500000.0
2006-11-13 17:22:00,1.90012,1.90023,1.89991,1.89996,40600000.0
2006-11-13 17:23:00,1.89987,1.89996,1.89973,1.89973,48900000.0
2006-11-13 17:24:00,1.89967,1.90008,1.89967,1.90008,73000000.0
2006-11-13 17:25:00,1.90015,1.90015,1.89993,1.90008,42900000.0
2006-11-13 17:26:00,1.90018,1.9002,1.9,1.9001,97899998.0
2006-11-13 17:27:00,1.90016,1.90016,1.89974,1.89974,36800000.0
2006-11-13 17:28:00,1.90005,1.90012,1.89989,1.89989,54100001.0
2006-11-13 17:29:00,1.8999,1.90007,1.89982,1.89987,58799999.0
2006-11-13 17:30:00,1.89983,1.89998,1.89981,1.89998,77200001.0
2006-11-13 17:31:00,1.89971,1.89995,1.89971,1.89982,66499999.0
2006-11-13 17:32:00,1.89988,1.90003,1.89988,1.90002,39099999.0
2006-11-13 17:33:00,1.90003,1.90011,1.89996,1.89999,58700000.0
2006-11-13 17:34:00,1.90004,1.90017,1.90004,1.9001,40900000.0
2006-11-13 17:35:00,1.90009,1.90029,1.90001,1.90026,70600000.0
2006-11-13 17:36:00,1.90032,1.90041,1.90032,1.9004,92399997.0
2006-11-13 17:37:00,1.90035,1.90048,1.90032,1.90036,55300000.0
2006-11-13 17:38:00,1.90044,1.90047,1.90035,1.90044,153599999.0
2006-11-13 17:39:00,1.90041,1.90041,1.90029,1.90037,27300000.0
2006-11-13 17:40:00,1.90058,1.90093,1.90058,1.90091,38400000.0
2006-11-13 17:41:00,1.90087,1.90089,1.90077,1.90079,72900000.0
2006-11-13 17:42:00,1.90083,1.90088,1.90074,1.90088,62000000.0
2006-11-13 17:43:00,1.90101,1.90128,1.90101,1.9012,64800000.0
2006-11-13 17:44:00,1.90118,1.90135,1.90114,1.90135,55100001.0
2006-11-13 17:45:00,1.90147,1.90174,1.90147,1.90169,86000000.0
2006-11-13 17:46:00,1.9017,1.90196,1.9017,1.90196,43199999.0
2006-11-13 17:47:00,1.90192,1.90192,1.90178,1.90178,35000000.0
2006-11-13 17:48:00,1.90178,1.90191,1.90178,1.9018,61900000.0
2006-11-13 17:49:00,1.90182,1.90191,1.90182,1.90186,55700000.0
2006-11-13 17:50:00,1.90179,1.90184,1.90164,1.90164,93199999.0
2006-11-13 17:51:00,1.90172,1.90177,1.90153,1.90173,102300000.0
2006-11-13 17:52:00,1.9019,1.90206,1.90185,1.90206,130499997.0
2006-11-13 17:53:00,1.90201,1.9022,1.90201,1.9022,53300000.0
2006-11-13 17:54:00,1.90222,1.90227,1.90209,1.90216,62699999.0
2006-11-13 17:55:00,1.90208,1.90208,1.90197,1.90198,39300000.0
2006-11-13 17:56:00,1.90196,1.90198,1.90195,1.90198,35500000.0
2006-11-13 17:57:00,1.90192,1.90209,1.90192,1.90207,24000000.0
2006-11-13 17:58:00,1.90218,1.90267,1.90218,1.90261,122200000.0
2006-11-13 17:59:00,1.90258,1.90308,1.90257,1.90306,40300000.0
2006-11-13 18:00:00,1.90302,1.90309,1.90275,1.90275,58200002.0
2006-11-13 18:01:00,1.90269,1.9028,1.90249,1.90272,902199999.0
2006-11-13 18:02:00,1.9026,1.9027,1.90249,1.9027,1047299994.0
2006-11-13 18:03:00,1.90273,1.90276,1.90259,1.90265,1225199997.0
2006-11-13 18:04:00,1.90276,1.90303,1.90271,1.90296,917900001.0
2006-11-13 18:05:00,1.90297,1.90309,1.90292,1.90292,1104899997.0
2006-11-13 18:06:00,1.9029,1.903,1.90287,1.90295,1023899999.0
2006-11-13 18:07:00,1.90291,1.90291,1.90258,1.90267,1229849995.0
2006-11-13 18:08:00,1.90265,1.90271,1.90253,1.9026,1174100006.0
2006-11-13 18:09:00,1.9026,1.9026,1.90243,1.90255,656900002.0
2006-11-13 18:10:00,1.90252,1.90252,1.902,1.902,852899999.0
2006-11-13 18:11:00,1.9019,1.90203,1.90187,1.90203,518500001.0
2006-11-13 18:12:00,1.90213,1.90258,1.90207,1.9024,879599999.0
2006-11-13 18:13:00,1.90248,1.90259,1.90242,1.90242,682800002.0
2006-11-13 18:14:00,1.90243,1.90249,1.90229,1.90232,731700001.0
2006-11-13 18:15:00,1.90242,1.90255,1.90242,1.90243,868899999.0
2006-11-13 18:16:00,1.90245,1.90245,1.90202,1.90202,712700005.0
2006-11-13 18:17:00,1.90201,1.90201,1.9018,1.90181,421000000.0
2006-11-13 18:18:00,1.90182,1.90198,1.90177,1.90188,667000001.0
2006-11-13 18:19:00,1.90185,1.90201,1.90174,1.90179,629099999.0
2006-11-13 18:20:00,1.90178,1.90184,1.90176,1.90177,439500000.0
2006-11-13 18:21:00,1.90178,1.90195,1.90178,1.90185,748799999.0
2006-11-13 18:22:00,1.9018,1.9018,1.90155,1.90155,530799998.0
2006-11-13 18:23:00,1.9015,1.9016,1.90137,1.90138,818750002.0
2006-11-13 18:24:00,1.90135,1.90137,1.9012,1.9013,704799999.0
2006-11-13 18:25:00,1.90123,1.90133,1.90114,1.90125,727900000.0
2006-11-13 18:26:00,1.90123,1.9014,1.90117,1.90132,622900002.0
2006-11-13 18:27:00,1.90137,1.9015,1.90135,1.90145,687570001.0
2006-11-13 18:28:00,1.9014,1.90148,1.90138,1.90145,362700001.0
2006-11-13 18:29:00,1.90146,1.9018,1.90146,1.90174,884100002.0
2006-11-13 18:30:00,1.90181,1.90208,1.90181,1.90198,776699997.0
2006-11-13 18:31:00,1.902,1.90231,1.90179,1.90218,587000001.0
2006-11-13 18:32:00,1.90227,1.90233,1.90215,1.9022,321000000.0
2006-11-13 18:33:00,1.90225,1.90246,1.90225,1.9023,703299999.0
2006-11-13 18:34:00,1.9023,1.90247,1.90218,1.90219,646600001.0
2006-11-13 18:35:00,1.90208,1.90211,1.90175,1.90188,356599998.0
2006-11-13 18:36:00,1.90187,1.902,1.90178,1.90178,115600000.0
2006-11-13 18:37:00,1.90175,1.90177,1.90163,1.9017,83200000.0
2006-11-13 18:38:00,1.90177,1.90183,1.90169,1.90169,175899999.0
2006-11-13 18:39:00,1.9016,1.90168,1.9016,1.90165,225200001.0
2006-11-13 18:40:00,1.90163,1.90171,1.90155,1.9016,416849998.0
2006-11-13 18:41:00,1.9016,1.90166,1.90157,1.90164,335700000.0
2006-11-13 18:42:00,1.90163,1.90163,1.90155,1.9016,138299999.0
2006-11-13 18:43:00,1.9016,1.90169,1.90131,1.90147,142000001.0
2006-11-13 18:44:00,1.90145,1.90158,1.9014,1.90152,416500000.0
2006-11-13 18:45:00,1.90148,1.90156,1.90118,1.90145,180800001.0
2006-11-13 18:46:00,1.90148,1.90154,1.90147,1.9015,154899999.0
2006-11-13 18:47:00,1.90148,1.90174,1.90135,1.90157,216350001.0
2006-11-13 18:48:00,1.90153,1.90163,1.90135,1.90135,301399999.0
2006-11-13 18:49:00,1.90132,1.90145,1.90127,1.90145,108099998.0
2006-11-13 18:50:00,1.90147,1.90147,1.9013,1.90135,298500000.0
2006-11-13 18:51:00,1.90142,1.90186,1.90142,1.90172,368246995.0
2006-11-13 18:52:00,1.9016,1.90202,1.9016,1.90199,653599992.0
2006-11-13 18:53:00,1.90199,1.90205,1.90185,1.90185,506300000.0
2006-11-13 18:54:00,1.90188,1.90193,1.90175,1.90175,247799998.0
2006-11-13 18:55:00,1.90178,1.90184,1.90171,1.90173,694000001.0
2006-11-13 18:56:00,1.90168,1.90181,1.90161,1.90181,312299996.0
2006-11-13 18:57:00,1.9018,1.90193,1.90174,1.90187,440199994.0
2006-11-13 18:58:00,1.90198,1.90204,1.90189,1.9019,748499999.0
2006-11-13 18:59:00,1.90188,1.90208,1.90188,1.90202,387700002.0
2006-11-13 19:00:00,1.90208,1.90209,1.90198,1.90208,196870001.0
2006-11-13 19:01:00,1.90214,1.90223,1.90212,1.90212,54900000.0
2006-11-13 19:02:00,1.9021,1.90221,1.902,1.90207,329250004.0
2006-11-13 19:03:00,1.90207,1.9021,1.90186,1.90195,537900001.0
2006-11-13 19:04:00,1.90205,1.90213,1.90196,1.90213,286300001.0
2006-11-13 19:05:00,1.90215,1.90219,1.90199,1.90199,159199998.0
2006-11-13 19:06:00,1.90195,1.90195,1.9018,1.90195,654100000.0
2006-11-13 19:07:00,1.9019,1.9019,1.90172,1.90184,351846996.0
2006-11-13 19:08:00,1.90179,1.90183,1.90154,1.90158,521800000.0
2006-11-13 19:09:00,1.90157,1.90163,1.9015,1.90163,327900000.0
2006-11-13 19:10:00,1.90161,1.90162,1.90147,1.90155,408946994.0
2006-11-13 19:11:00,1.90161,1.90173,1.90159,1.90165,86800000.0
2006-11-13 19:12:00,1.90169,1.90174,1.90162,1.9017,221700000.0
2006-11-13 19:13:00,1.90174,1.90174,1.9016,1.90167,524400002.0
2006-11-13 19:14:00,1.9016,1.90165,1.9016,1.90165,262299997.0
2006-11-13 19:15:00,1.90167,1.90168,1.90154,1.90168,358600004.0
2006-11-13 19:16:00,1.9016,1.90163,1.90157,1.9016,120549999.0
2006-11-13 19:17:00,1.90166,1.90181,1.90166,1.90175,221699999.0
2006-11-13 19:18:00,1.90173,1.90173,1.90163,1.90173,219499999.0
2006-11-13 19:19:00,1.90175,1.90182,1.90165,1.90182,425299997.0
2006-11-13 19:20:00,1.90178,1.90179,1.90164,1.90171,333699998.0
2006-11-13 19:21:00,1.90172,1.90196,1.90172,1.90196,360300001.0
2006-11-13 19:22:00,1.90193,1.90214,1.90193,1.90203,462599996.0
2006-11-13 19:23:00,1.90197,1.90212,1.90188,1.90205,275599996.0
2006-11-13 19:24:00,1.90203,1.90203,1.90193,1.90203,113599998.0
2006-11-13 19:25:00,1.90211,1.90228,1.90211,1.90226,101400000.0
2006-11-13 19:26:00,1.90224,1.90224,1.90205,1.90205,370299996.0
2006-11-13 19:27:00,1.90207,1.90207,1.90182,1.90192,507999999.0
2006-11-13 19:28:00,1.90183,1.90215,1.90179,1.90215,327769997.0
2006-11-13 19:29:00,1.90212,1.90227,1.90211,1.90213,257399999.0
2006-11-13 19:30:00,1.90202,1.90214,1.90201,1.90203,400400002.0
2006-11-13 19:31:00,1.90193,1.90193,1.90152,1.90152,240700000.0
2006-11-13 19:32:00,1.90153,1.90153,1.90137,1.90145,356750000.0
2006-11-13 19:33:00,1.90147,1.90147,1.90125,1.90145,170700000.0
2006-11-13 19:34:00,1.90142,1.90151,1.90139,1.90141,184900002.0
2006-11-13 19:35:00,1.90135,1.90137,1.90092,1.90092,320000000.0
2006-11-13 19:36:00,1.90089,1.90107,1.90089,1.901,431200000.0
2006-11-13 19:37:00,1.90102,1.90115,1.90094,1.90094,274200001.0
2006-11-13 19:38:00,1.90089,1.90089,1.90076,1.9008,87300000.0
2006-11-13 19:39:00,1.90084,1.90098,1.90084,1.90092,124199998.0
2006-11-13 19:40:00,1.9009,1.90102,1.90071,1.90071,311600000.0
2006-11-13 19:41:00,1.90068,1.90079,1.90056,1.9007,368000002.0
2006-11-13 19:42:00,1.90069,1.90071,1.90054,1.90063,206499999.0
2006-11-13 19:43:00,1.90063,1.90063,1.90053,1.90058,164299997.0
2006-11-13 19:44:00,1.90059,1.90066,1.90041,1.90044,312200002.0
2006-11-13 19:45:00,1.90048,1.90059,1.90029,1.90059,198900000.0
2006-11-13 19:46:00,1.90062,1.90062,1.90025,1.90025,368899998.0
2006-11-13 19:47:00,1.90005,1.90008,1.89991,1.90007,112300000.0
2006-11-13 19:48:00,1.9001,1.90028,1.89995,1.89995,245700001.0
2006-11-13 19:49:00,1.89999,1.90002,1.89995,1.89998,290800000.0
2006-11-13 19:50:00,1.89999,1.90043,1.89999,1.90043,241799998.0
2006-11-13 19:51:00,1.90037,1.90037,1.90019,1.90019,286600000.0
2006-11-13 19:52:00,1.90025,1.90102,1.90025,1.90102,166699999.0
2006-11-13 19:53:00,1.90118,1.90119,1.9008,1.90085,87999999.0
2006-11-13 19:54:00,1.90082,1.90082,1.90059,1.9007,214999996.0
2006-11-13 19:55:00,1.90061,1.90068,1.90051,1.90068,87800000.0
2006-11-13 19:56:00,1.90069,1.90076,1.9006,1.90065,272169995.0
2006-11-13 19:57:00,1.90058,1.90065,1.90051,1.90052,325299998.0
2006-11-13 19:58:00,1.9005,1.90063,1.90049,1.90051,323699999.0
2006-11-13 19:59:00,1.90048,1.90056,1.90046,1.90046,363000001.0
2006-11-13 20:00:00,1.90042,1.90062,1.90042,1.90062,230899997.0
2006-11-13 20:01:00,1.90068,1.90101,1.90068,1.90085,193200001.0
2006-11-13 20:02:00,1.90082,1.90095,1.90082,1.90082,170099998.0
2006-11-13 20:03:00,1.90085,1.90091,1.90079,1.90079,90300001.0
2006-11-13 20:04:00,1.9008,1.90085,1.90071,1.90071,169399999.0
2006-11-13 20:05:00,1.90065,1.90072,1.90064,1.9007,210999998.0
2006-11-13 20:06:00,1.90068,1.9007,1.90057,1.90068,218700002.0
2006-11-13 20:07:00,1.90071,1.90081,1.90071,1.90078,74000001.0
2006-11-13 20:08:00,1.90083,1.90083,1.9007,1.90076,281400000.0
2006-11-13 20:09:00,1.90064,1.90069,1.90049,1.90052,129600001.0
2006-11-13 20:10:00,1.90048,1.90048,1.90036,1.90044,146400002.0
2006-11-13 20:11:00,1.90057,1.90063,1.90055,1.90063,62700000.0
2006-11-13 20:12:00,1.90058,1.90066,1.90044,1.90066,480499993.0
2006-11-13 20:13:00,1.9007,1.90102,1.9007,1.90085,205899996.0
2006-11-13 20:14:00,1.90087,1.90098,1.90076,1.90081,103300000.0
2006-11-13 20:15:00,1.90076,1.9008,1.90058,1.90062,431000003.0
2006-11-13 20:16:00,1.9006,1.90083,1.90049,1.90049,161300002.0
2006-11-13 20:17:00,1.90043,1.90056,1.90041,1.90052,69100002.0
2006-11-13 20:18:00,1.90052,1.90065,1.90052,1.90059,127299999.0
2006-11-13 20:19:00,1.90061,1.90061,1.90043,1.90055,127700001.0
2006-11-13 20:20:00,1.90052,1.90059,1.90043,1.90049,236300002.0
2006-11-13 20:21:00,1.90053,1.90057,1.90052,1.90057,136600000.0
2006-11-13 20:22:00,1.90059,1.90062,1.9005,1.9005,124400000.0
2006-11-13 20:23:00,1.90048,1.90054,1.90037,1.90048,365099998.0
2006-11-13 20:24:00,1.90045,1.90055,1.90044,1.90055,119199999.0
2006-11-13 20:25:00,1.90049,1.90055,1.90043,1.90048,344350002.0
2006-11-13 20:26:00,1.9004,1.90048,1.90037,1.9004,499500000.0
2006-11-13 20:27:00,1.90041,1.90041,1.90015,1.90028,352499998.0
2006-11-13 20:28:00,1.90022,1.90025,1.90015,1.9002,301899998.0
2006-11-13 20:29:00,1.90025,1.90028,1.9002,1.9002,150599999.0
2006-11-13 20:30:00,1.9002,1.90026,1.90009,1.9002,1000800006.0
2006-11-13 20:31:00,1.90021,1.90021,1.90008,1.90011,529899995.0
2006-11-13 20:32:00,1.9001,1.90021,1.90007,1.90012,697500002.0
2006-11-13 20:33:00,1.9001,1.90022,1.90003,1.90012,183300001.0
2006-11-13 20:34:00,1.90018,1.9003,1.90018,1.9002,112199999.0
2006-11-13 20:35:00,1.90022,1.90057,1.90022,1.90041,41900000.0
2006-11-13 20:36:00,1.90037,1.9005,1.90032,1.9005,191900001.0
2006-11-13 20:37:00,1.90045,1.90045,1.90013,1.90013,130349999.0
2006-11-13 20:38:00,1.90009,1.90033,1.90009,1.90033,392599999.0
2006-11-13 20:39:00,1.90043,1.90044,1.90011,1.9002,239999999.0
2006-11-13 20:40:00,1.90019,1.90023,1.9001,1.90012,190300003.0
2006-11-13 20:41:00,1.90005,1.90015,1.90002,1.90012,226499999.0
2006-11-13 20:42:00,1.90008,1.90037,1.90008,1.90031,78699998.0
2006-11-13 20:43:00,1.90041,1.90049,1.90032,1.90032,250299995.0
2006-11-13 20:44:00,1.90029,1.90037,1.90025,1.90027,413000001.0
2006-11-13 20:45:00,1.90024,1.90031,1.90012,1.90031,130000000.0
2006-11-13 20:46:00,1.90033,1.90033,1.90018,1.90033,143600000.0
2006-11-13 20:47:00,1.90026,1.90028,1.90012,1.90025,410899997.0
2006-11-13 20:48:00,1.90032,1.90035,1.90028,1.90035,88499999.0
2006-11-13 20:49:00,1.90025,1.90033,1.90009,1.90033,114900001.0
2006-11-13 20:50:00,1.90033,1.9004,1.90023,1.90035,396499997.0
2006-11-13 20:51:00,1.90035,1.90037,1.90015,1.90019,341399998.0
2006-11-13 20:52:00,1.90015,1.9003,1.90015,1.90025,261400001.0
2006-11-13 20:53:00,1.90018,1.90025,1.90013,1.90018,737800001.0
2006-11-13 20:54:00,1.90021,1.90032,1.90009,1.90009,267150000.0
2006-11-13 20:55:00,1.90008,1.90013,1.90001,1.90009,441800004.0
2006-11-13 20:56:00,1.9001,1.90014,1.89998,1.89998,408000000.0
2006-11-13 20:57:00,1.89998,1.90002,1.89988,1.89989,529400003.0
2006-11-13 20:58:00,1.89991,1.89999,1.89989,1.89999,273300002.0
2006-11-13 20:59:00,1.9,1.90012,1.89996,1.90008,637600001.0
2006-11-13 21:00:00,1.90007,1.90018,1.9,1.90006,378900000.0
2006-11-13 21:01:00,1.89999,1.90011,1.89998,1.90007,268100001.0
2006-11-13 21:02:00,1.90012,1.90013,1.89998,1.90013,198399997.0
2006-11-13 21:03:00,1.90012,1.90021,1.90012,1.90018,226799997.0
2006-11-13 21:04:00,1.90017,1.90017,1.90002,1.90005,297500001.0
2006-11-13 21:05:00,1.9,1.90001,1.89985,1.89985,238200001.0
2006-11-13 21:06:00,1.89978,1.89991,1.89978,1.89981,268299996.0
2006-11-13 21:07:00,1.89993,1.90003,1.8998,1.90001,91699999.0
2006-11-13 21:08:00,1.90003,1.90003,1.89994,1.89994,83300000.0
2006-11-13 21:09:00,1.89986,1.90009,1.89986,1.89997,100500001.0
2006-11-13 21:10:00,1.90007,1.90032,1.90007,1.90032,102299999.0
2006-11-13 21:11:00,1.90029,1.90036,1.90029,1.90036,146399999.0
2006-11-13 21:12:00,1.90032,1.90032,1.9002,1.90025,92499999.0
2006-11-13 21:13:00,1.9002,1.90041,1.90014,1.90026,182299999.0
2006-11-13 21:14:00,1.90034,1.90065,1.90034,1.90042,358200000.0
2006-11-13 21:15:00,1.90052,1.90053,1.90031,1.90043,258000000.0
2006-11-13 21:16:00,1.90045,1.90045,1.9004,1.9004,92000000.0
2006-11-13 21:17:00,1.9003,1.90037,1.90023,1.90026,203800002.0
2006-11-13 21:18:00,1.90027,1.9004,1.90027,1.90038,61449999.0
2006-11-13 21:19:00,1.90043,1.90043,1.90025,1.90035,90100000.0
2006-11-13 21:20:00,1.90037,1.90044,1.90031,1.90042,317599997.0
2006-11-13 21:21:00,1.90053,1.90062,1.90041,1.90041,197600000.0
2006-11-13 21:22:00,1.9004,1.90045,1.9004,1.9004,161299998.0
2006-11-13 21:23:00,1.90044,1.90046,1.90034,1.90046,76000000.0
2006-11-13 21:24:00,1.9004,1.90047,1.90035,1.90047,176600002.0
2006-11-13 21:25:00,1.90049,1.90049,1.90034,1.90038,138299999.0
2006-11-13 21:26:00,1.90049,1.90059,1.90042,1.90042,47200001.0
2006-11-13 21:27:00,1.90053,1.90059,1.90053,1.90057,116499999.0
2006-11-13 21:28:00,1.90058,1.90068,1.90054,1.90066,319800001.0
2006-11-13 21:29:00,1.90072,1.90087,1.90072,1.90086,65500000.0
2006-11-13 21:30:00,1.90085,1.90085,1.90085,1.90085,13800000.0
2006-11-13 21:31:00,1.90082,1.90082,1.90067,1.90069,19100000.0
2006-11-13 21:32:00,1.90068,1.90082,1.9006,1.9007,228200003.0
2006-11-13 21:33:00,1.90073,1.90073,1.90062,1.90063,274300000.0
2006-11-13 21:34:00,1.90071,1.90078,1.90066,1.90066,236499998.0
2006-11-13 21:35:00,1.90075,1.90092,1.90075,1.90091,44999999.0
2006-11-13 21:36:00,1.901,1.90122,1.901,1.90108,117600000.0
2006-11-13 21:37:00,1.90104,1.90109,1.9009,1.9009,199000003.0
2006-11-13 21:38:00,1.90083,1.90094,1.90082,1.90088,141099997.0
2006-11-13 21:39:00,1.90102,1.90112,1.90102,1.90112,34100000.0
2006-11-13 21:40:00,1.90108,1.90108,1.90091,1.90099,172000000.0
2006-11-13 21:41:00,1.90092,1.90108,1.90092,1.90102,197999997.0
2006-11-13 21:42:00,1.90101,1.90113,1.90092,1.90092,125900000.0
2006-11-13 21:43:00,1.90082,1.90082,1.9005,1.9005,57799999.0
2006-11-13 21:44:00,1.90047,1.90063,1.90047,1.90061,161499999.0
2006-11-13 21:45:00,1.90065,1.90079,1.90065,1.90075,91699999.0
2006-11-13 21:46:00,1.90073,1.90073,1.90068,1.90073,148899997.0
2006-11-13 21:47:00,1.90073,1.90073,1.90051,1.90051,226000000.0
2006-11-13 21:48:00,1.90043,1.90055,1.9004,1.9004,114100001.0
2006-11-13 21:49:00,1.90036,1.90046,1.90036,1.90046,64600000.0
2006-11-13 21:50:00,1.9005,1.90059,1.9004,1.90042,101000001.0
2006-11-13 21:51:00,1.90037,1.90053,1.90037,1.90053,192200002.0
2006-11-13 21:52:00,1.90052,1.90064,1.90052,1.90056,41200000.0
2006-11-13 21:53:00,1.9005,1.9005,1.9004,1.90047,40800000.0
2006-11-13 21:54:00,1.90057,1.9007,1.90047,1.90047,146900000.0
2006-11-13 21:55:00,1.90047,1.90055,1.90045,1.9005,195800001.0
2006-11-13 21:56:00,1.90049,1.90068,1.90049,1.90065,90900001.0
2006-11-13 21:57:00,1.90067,1.9007,1.90059,1.9006,61200000.0
2006-11-13 21:58:00,1.90059,1.90064,1.90052,1.90052,80999998.0
2006-11-13 21:59:00,1.90061,1.90102,1.90061,1.90102,353999999.0
2006-11-13 22:00:00,1.90109,1.90115,1.90096,1.90102,129299999.0
2006-11-13 22:01:00,1.90098,1.90105,1.90097,1.90097,109500000.0
2006-11-13 22:02:00,1.90097,1.90099,1.90083,1.90094,130700000.0
2006-11-13 22:03:00,1.90079,1.90079,1.90064,1.90064,119200001.0
2006-11-13 22:04:00,1.90056,1.90062,1.90052,1.90052,263099997.0
2006-11-13 22:05:00,1.90052,1.90059,1.9005,1.90057,115900000.0
2006-11-13 22:06:00,1.9006,1.90065,1.9006,1.9006,38300000.0
2006-11-13 22:07:00,1.90062,1.90062,1.90052,1.90052,91000002.0
2006-11-13 22:08:00,1.90051,1.90058,1.90051,1.90051,62200000.0
2006-11-13 22:09:00,1.90061,1.90064,1.9005,1.90058,96799999.0
2006-11-13 22:10:00,1.90052,1.90072,1.90046,1.90068,81500000.0
2006-11-13 22:11:00,1.90066,1.90075,1.90059,1.90073,83800000.0
2006-11-13 22:12:00,1.90072,1.90081,1.9007,1.90076,265300001.0
2006-11-13 22:13:00,1.90075,1.90075,1.90058,1.90068,59500000.0
2006-11-13 22:14:00,1.9007,1.9007,1.9007,1.9007,41199999.0
2006-11-13 22:15:00,1.90075,1.90075,1.90058,1.90063,364599998.0
2006-11-13 22:16:00,1.90064,1.9007,1.90062,1.90069,334799999.0
2006-11-13 22:17:00,1.9007,1.90075,1.9006,1.90075,45900000.0
2006-11-13 22:18:00,1.90072,1.90072,1.90056,1.90063,75099999.0
2006-11-13 22:19:00,1.90063,1.90067,1.90062,1.90062,23300000.0
2006-11-13 22:20:00,1.90061,1.90077,1.90061,1.90067,86700001.0
2006-11-13 22:21:00,1.90072,1.90076,1.90069,1.90075,185099998.0
2006-11-13 22:22:00,1.90072,1.90079,1.90066,1.90073,36800000.0
2006-11-13 22:23:00,1.90072,1.9008,1.90063,1.90066,208900000.0
2006-11-13 22:24:00,1.90067,1.90072,1.90056,1.90072,84900000.0
2006-11-13 22:25:00,1.90068,1.90073,1.90064,1.9007,131000000.0
2006-11-13 22:26:00,1.90069,1.9008,1.90066,1.9008,49700000.0
2006-11-13 22:27:00,1.90076,1.90078,1.90061,1.90063,36400000.0
2006-11-13 22:28:00,1.9007,1.90086,1.90068,1.90073,67000000.0
2006-11-13 22:29:00,1.90075,1.90096,1.90075,1.90093,211200000.0
2006-11-13 22:30:00,1.90099,1.90099,1.90084,1.90088,57400000.0
2006-11-13 22:31:00,1.90078,1.9009,1.90078,1.90085,56700001.0
2006-11-13 22:32:00,1.90086,1.90099,1.90086,1.90086,184499999.0
2006-11-13 22:33:00,1.90085,1.90092,1.90077,1.90077,118399998.0
2006-11-13 22:34:00,1.90076,1.90086,1.90071,1.90072,178600001.0
2006-11-13 22:35:00,1.90073,1.90083,1.90073,1.90083,30800000.0
2006-11-13 22:36:00,1.90083,1.90083,1.90073,1.90073,30600001.0
2006-11-13 22:37:00,1.90082,1.90082,1.9007,1.9007,106400001.0
2006-11-13 22:38:00,1.90065,1.90073,1.90065,1.90072,30300000.0
2006-11-13 22:39:00,1.90072,1.90078,1.90072,1.90078,68900001.0
2006-11-13 22:40:00,1.90082,1.90089,1.9008,1.90082,72400001.0
2006-11-13 22:41:00,1.90082,1.90103,1.90082,1.90103,68399999.0
2006-11-13 22:42:00,1.90098,1.90098,1.90086,1.90088,78399999.0
2006-11-13 22:43:00,1.90071,1.90077,1.90065,1.90073,116100001.0
2006-11-13 22:44:00,1.90078,1.90082,1.90073,1.90075,141949999.0
2006-11-13 22:45:00,1.90075,1.90082,1.90068,1.90068,57000000.0
2006-11-13 22:46:00,1.90067,1.90073,1.90067,1.90073,75199999.0
2006-11-13 22:47:00,1.90075,1.90077,1.9007,1.90077,78100000.0
2006-11-13 22:48:00,1.9008,1.90085,1.90072,1.90072,51200000.0
2006-11-13 22:49:00,1.90072,1.90073,1.9007,1.90073,56100000.0
2006-11-13 22:50:00,1.90075,1.90085,1.90072,1.9008,70699999.0
2006-11-13 22:51:00,1.90074,1.90085,1.90074,1.90075,25800000.0
2006-11-13 22:52:00,1.90082,1.90082,1.90082,1.90082,47200001.0
2006-11-13 22:53:00,1.90085,1.90088,1.90062,1.90088,40300000.0
2006-11-13 22:54:00,1.90089,1.90089,1.90079,1.90083,53100000.0
2006-11-13 22:55:00,1.90085,1.9009,1.90085,1.9009,29199999.0
2006-11-13 22:56:00,1.90083,1.90089,1.90075,1.9008,64400000.0
2006-11-13 22:57:00,1.90093,1.90093,1.90073,1.90082,15500000.0
2006-11-13 22:58:00,1.90077,1.90087,1.90069,1.90087,85200002.0
2006-11-13 22:59:00,1.90083,1.90088,1.90076,1.90078,126300000.0
2006-11-13 23:00:00,1.9007,1.9007,1.90055,1.90055,47600001.0
2006-11-13 23:01:00,1.90083,1.90087,1.90081,1.90087,10500000.0
2006-11-13 23:02:00,1.90092,1.90092,1.90076,1.90079,46600000.0
2006-11-13 23:03:00,1.90077,1.90085,1.90075,1.90084,41700000.0
2006-11-13 23:04:00,1.90081,1.90093,1.90076,1.90092,26300000.0
2006-11-13 23:05:00,1.90094,1.90099,1.90094,1.90099,8800000.0
2006-11-13 23:06:00,1.90097,1.90097,1.90076,1.90093,56700001.0
2006-11-13 23:07:00,1.9009,1.90095,1.9009,1.90095,22800001.0
2006-11-13 23:08:00,1.90092,1.90102,1.90092,1.90092,89900000.0
2006-11-13 23:09:00,1.90089,1.901,1.90081,1.90098,70999999.0
2006-11-13 23:10:00,1.90098,1.90102,1.90093,1.90102,35300000.0
2006-11-13 23:11:00,1.90104,1.90104,1.90087,1.90091,45400000.0
2006-11-13 23:12:00,1.90091,1.90099,1.90073,1.90073,86600000.0
2006-11-13 23:13:00,1.90072,1.90073,1.90059,1.90073,114800000.0
2006-11-13 23:14:00,1.9007,1.90083,1.9006,1.90083,80599999.0
2006-11-13 23:15:00,1.90078,1.90079,1.90073,1.90074,27200000.0
2006-11-13 23:16:00,1.90088,1.90092,1.90088,1.90092,6000000.0
2006-11-13 23:17:00,1.90089,1.90093,1.90083,1.90087,62300000.0
2006-11-13 23:18:00,1.9007,1.90083,1.90052,1.90076,85199999.0
2006-11-13 23:19:00,1.90078,1.90079,1.90068,1.90069,31500000.0
2006-11-13 23:20:00,1.90081,1.90081,1.90075,1.90075,66800001.0
2006-11-13 23:21:00,1.90071,1.90092,1.90071,1.90092,66400000.0
2006-11-13 23:22:00,1.90088,1.90095,1.90087,1.90095,55300001.0
2006-11-13 23:23:00,1.90075,1.9009,1.9007,1.9009,56100000.0
2006-11-13 23:24:00,1.90095,1.90095,1.90088,1.90095,31500000.0
2006-11-13 23:25:00,1.9009,1.9009,1.9009,1.9009,4000000.0
2006-11-13 23:26:00,1.90088,1.9009,1.90088,1.9009,40100000.0
2006-11-13 23:27:00,1.9009,1.90099,1.9009,1.90099,20800000.0
2006-11-13 23:28:00,1.90091,1.90091,1.90089,1.90089,10400000.0
2006-11-13 23:29:00,1.90097,1.90103,1.90094,1.90101,89799999.0
2006-11-13 23:30:00,1.90101,1.90101,1.90095,1.90099,51799999.0
2006-11-13 23:31:00,1.90082,1.90088,1.90072,1.90072,35700000.0
2006-11-13 23:32:00,1.90092,1.901,1.90079,1.90088,38200000.0
2006-11-13 23:33:00,1.90092,1.90095,1.90082,1.90083,82200001.0
2006-11-13 23:34:00,1.90075,1.90089,1.90073,1.90073,51799999.0
2006-11-13 23:35:00,1.90069,1.90083,1.90069,1.90083,1100000.0
2006-11-13 23:36:00,1.90077,1.90092,1.90075,1.90075,74200001.0
2006-11-13 23:37:00,1.90081,1.9009,1.90067,1.9009,60400000.0
2006-11-13 23:38:00,1.9008,1.90093,1.90079,1.90093,23900000.0
2006-11-13 23:39:00,1.90088,1.90095,1.90083,1.90095,62400000.0
2006-11-13 23:40:00,1.90093,1.90093,1.90084,1.90087,32900000.0
2006-11-13 23:41:00,1.90073,1.90101,1.90064,1.90098,90700002.0
2006-11-13 23:42:00,1.90091,1.901,1.90091,1.90097,32300000.0
2006-11-13 23:43:00,1.901,1.90106,1.90097,1.90098,84100001.0
2006-11-13 23:44:00,1.9009,1.9009,1.9009,1.9009,6000000.0
2006-11-13 23:45:00,1.90105,1.90128,1.90105,1.90128,72399999.0
2006-11-13 23:46:00,1.90118,1.90118,1.90098,1.90102,35800001.0
2006-11-13 23:47:00,1.90105,1.90105,1.901,1.901,30600000.0
2006-11-13 23:48:00,1.90102,1.90108,1.90102,1.90107,59900000.0
2006-11-13 23:49:00,1.90112,1.90112,1.90094,1.90103,72300000.0
2006-11-13 23:50:00,1.9011,1.90115,1.9011,1.9011,18300000.0
2006-11-13 23:51:00,1.90106,1.90115,1.90105,1.90115,28700000.0
2006-11-13 23:52:00,1.9012,1.90124,1.90113,1.90124,88700000.0
2006-11-13 23:53:00,1.90123,1.90129,1.90116,1.90129,33200000.0
2006-11-13 23:54:00,1.90123,1.90123,1.90114,1.9012,94300000.0
2006-11-13 23:55:00,1.90123,1.90123,1.90112,1.90112,18900000.0
2006-11-13 23:56:00,1.90112,1.90122,1.90112,1.90116,62800000.0
2006-11-13 23:57:00,1.9011,1.9011,1.9011,1.9011,20300000.0
2006-11-13 23:58:00,1.90102,1.90109,1.90095,1.90106,36400000.0
2006-11-13 23:59:00,1.9011,1.9011,1.901,1.901,16200000.0
2006-11-14 00:00:00,1.90092,1.90095,1.90092,1.90095,15500000.0
2006-11-14 00:01:00,1.90087,1.90096,1.90063,1.90067,29800000.0
2006-11-14 00:02:00,1.9009,1.9009,1.9009,1.9009,13400000.0
2006-11-14 00:03:00,1.9009,1.90093,1.90079,1.90088,59500000.0
2006-11-14 00:04:00,1.90079,1.90086,1.90079,1.90086,26900000.0
2006-11-14 00:05:00,1.90098,1.90101,1.90095,1.90097,71200000.0
2006-11-14 00:06:00,1.9009,1.90097,1.90063,1.90063,54200000.0
2006-11-14 00:07:00,1.90066,1.90095,1.90066,1.90095,30600000.0
2006-11-14 00:08:00,1.901,1.901,1.90082,1.90096,55100001.0
2006-11-14 00:09:00,1.90072,1.90091,1.90057,1.90059,51699998.0
2006-11-14 00:10:00,1.90098,1.90101,1.90089,1.90089,45700000.0
2006-11-14 00:11:00,1.90089,1.90089,1.90072,1.90074,57199999.0
2006-11-14 00:12:00,1.9009,1.90112,1.90087,1.90087,42900000.0
2006-11-14 00:13:00,1.90081,1.90103,1.90081,1.90086,39000000.0
2006-11-14 00:14:00,1.901,1.9015,1.901,1.9015,49600000.0
2006-11-14 00:15:00,1.9013,1.9013,1.90054,1.90074,95300000.0
2006-11-14 00:16:00,1.90083,1.90083,1.90058,1.90075,59000001.0
2006-11-14 00:17:00,1.9007,1.90075,1.9007,1.90075,9200000.0
2006-11-14 00:18:00,1.90075,1.90075,1.90075,1.90075,18400000.0
2006-11-14 00:19:00,1.90073,1.90086,1.90056,1.90066,52100000.0
2006-11-14 00:20:00,1.90068,1.90072,1.90068,1.90072,9600000.0
2006-11-14 00:21:00,1.90085,1.90095,1.90085,1.90095,13700000.0
2006-11-14 00:22:00,1.90105,1.90114,1.90102,1.90109,56600000.0
2006-11-14 00:23:00,1.90114,1.90115,1.90082,1.90082,61200000.0
2006-11-14 00:24:00,1.90108,1.90115,1.90108,1.90108,14300000.0
2006-11-14 00:25:00,1.90095,1.90108,1.90095,1.90098,48600000.0
2006-11-14 00:26:00,1.90115,1.90139,1.90115,1.90138,96600000.0
2006-11-14 00:27:00,1.90122,1.90135,1.90122,1.9013,51100000.0
2006-11-14 00:28:00,1.90135,1.90135,1.9012,1.90128,38000000.0
2006-11-14 00:29:00,1.90098,1.90125,1.90098,1.90117,59300000.0
2006-11-14 00:30:00,1.90146,1.90149,1.90146,1.90149,8600000.0
2006-11-14 00:31:00,1.90154,1.90154,1.90146,1.90146,16000000.0
2006-11-14 00:32:00,1.90135,1.9015,1.90135,1.9015,17400000.0
2006-11-14 00:33:00,1.90152,1.90152,1.90148,1.90148,40700002.0
2006-11-14 00:34:00,1.90145,1.90145,1.90142,1.90142,9100000.0
2006-11-14 00:35:00,1.90142,1.90142,1.9014,1.9014,6000000.0
2006-11-14 00:36:00,1.90138,1.90148,1.90138,1.90147,44000000.0
2006-11-14 00:37:00,1.90143,1.90153,1.90141,1.90152,8800000.0
2006-11-14 00:38:00,1.90139,1.90139,1.90133,1.90133,29100001.0
2006-11-14 00:39:00,1.9014,1.9015,1.9014,1.90147,36900000.0
2006-11-14 00:40:00,1.90152,1.90165,1.90152,1.90159,56100001.0
2006-11-14 00:41:00,1.90162,1.90162,1.90157,1.90157,69600000.0
2006-11-14 00:42:00,1.90153,1.90162,1.90148,1.90158,64000001.0
2006-11-14 00:43:00,1.90162,1.90162,1.90152,1.90152,58099999.0
2006-11-14 00:44:00,1.90152,1.90159,1.90152,1.90159,80699998.0
2006-11-14 00:45:00,1.90158,1.90158,1.90154,1.90158,31999999.0
2006-11-14 00:46:00,1.90149,1.90165,1.90148,1.90159,89000001.0
2006-11-14 00:47:00,1.9016,1.90165,1.90157,1.90162,23000000.0
2006-11-14 00:48:00,1.9016,1.90162,1.90155,1.90162,55899999.0
2006-11-14 00:49:00,1.90161,1.90171,1.90161,1.90171,41800000.0
2006-11-14 00:50:00,1.9017,1.90178,1.90158,1.9016,72800000.0
2006-11-14 00:51:00,1.90175,1.90175,1.90175,1.90175,7600000.0
2006-11-14 00:52:00,1.90175,1.90175,1.9017,1.90175,24800000.0
2006-11-14 00:53:00,1.9017,1.90175,1.90165,1.90165,67899999.0
2006-11-14 00:54:00,1.90168,1.90168,1.90166,1.90168,21500000.0
2006-11-14 00:55:00,1.9016,1.90165,1.9016,1.90162,88399999.0
2006-11-14 00:56:00,1.9016,1.9016,1.9016,1.9016,34300000.0
2006-11-14 00:57:00,1.90168,1.90168,1.9016,1.9016,41100000.0
2006-11-14 00:58:00,1.90157,1.90165,1.90155,1.9016,80999999.0
2006-11-14 00:59:00,1.90165,1.90168,1.90152,1.9016,68100001.0
2006-11-14 01:00:00,1.90158,1.9017,1.90154,1.90163,38800000.0
2006-11-14 01:01:00,1.9017,1.90178,1.9015,1.90178,94000001.0
2006-11-14 01:02:00,1.90167,1.90173,1.90161,1.90161,21000000.0
2006-11-14 01:03:00,1.90172,1.90173,1.90163,1.90172,50400000.0
2006-11-14 01:04:00,1.90179,1.90212,1.90179,1.90206,70500000.0
2006-11-14 01:05:00,1.9021,1.9021,1.90183,1.90193,47800000.0
2006-11-14 01:06:00,1.90198,1.90203,1.90198,1.902,45600000.0
2006-11-14 01:07:00,1.902,1.90204,1.90192,1.90192,40299999.0
2006-11-14 01:08:00,1.90193,1.90202,1.90193,1.90202,20800000.0
2006-11-14 01:09:00,1.90199,1.90206,1.90196,1.90205,63500000.0
2006-11-14 01:10:00,1.90207,1.90207,1.90197,1.90199,51200001.0
2006-11-14 01:11:00,1.90189,1.90195,1.90189,1.9019,134999998.0
2006-11-14 01:12:00,1.90189,1.90203,1.90189,1.90199,62000000.0
2006-11-14 01:13:00,1.90183,1.90183,1.90155,1.90155,55900001.0
2006-11-14 01:14:00,1.90123,1.90158,1.9011,1.90141,60500000.0
2006-11-14 01:15:00,1.90145,1.90153,1.90138,1.90153,85600001.0
2006-11-14 01:16:00,1.90158,1.90158,1.90157,1.90158,41800000.0
2006-11-14 01:17:00,1.90157,1.90167,1.90156,1.90162,39400000.0
2006-11-14 01:18:00,1.9017,1.9018,1.9017,1.90176,25700000.0
2006-11-14 01:19:00,1.90161,1.90161,1.90157,1.90157,7600000.0
2006-11-14 01:20:00,1.9015,1.90155,1.9015,1.90155,35199999.0
2006-11-14 01:21:00,1.9015,1.90161,1.9015,1.90153,24400000.0
2006-11-14 01:22:00,1.9014,1.90147,1.9014,1.90147,11300000.0
2006-11-14 01:23:00,1.90151,1.90159,1.90151,1.90159,15200000.0
2006-11-14 01:24:00,1.90159,1.90162,1.90155,1.90155,24450000.0
2006-11-14 01:25:00,1.90152,1.90155,1.90145,1.9015,48200001.0
2006-11-14 01:26:00,1.90154,1.90159,1.90132,1.90147,37800000.0
2006-11-14 01:27:00,1.90149,1.90157,1.90149,1.90157,25100000.0
2006-11-14 01:28:00,1.90153,1.90162,1.9015,1.9015,81599999.0
2006-11-14 01:29:00,1.90167,1.9017,1.90163,1.9017,97900000.0
2006-11-14 01:30:00,1.9018,1.90193,1.9018,1.90193,66600000.0
2006-11-14 01:31:00,1.90197,1.90211,1.90195,1.90198,65400000.0
2006-11-14 01:32:00,1.9019,1.9019,1.90175,1.90183,38400000.0
2006-11-14 01:33:00,1.90182,1.90182,1.90158,1.90163,57000000.0
2006-11-14 01:34:00,1.9016,1.90166,1.90155,1.90166,53300000.0
2006-11-14 01:35:00,1.9016,1.9016,1.9016,1.9016,54400000.0
2006-11-14 01:36:00,1.90162,1.90177,1.90153,1.90153,82800000.0
2006-11-14 01:37:00,1.90158,1.90158,1.9015,1.90153,46199999.0
2006-11-14 01:38:00,1.90148,1.90179,1.90148,1.90179,40100001.0
2006-11-14 01:39:00,1.90202,1.90216,1.90202,1.90216,67099998.0
2006-11-14 01:40:00,1.90215,1.90217,1.90215,1.90217,35600000.0
2006-11-14 01:41:00,1.90225,1.90225,1.90209,1.90219,101100000.0
2006-11-14 01:42:00,1.90218,1.90229,1.90205,1.90205,45600000.0
2006-11-14 01:43:00,1.902,1.90205,1.902,1.90205,9100000.0
2006-11-14 01:44:00,1.902,1.90208,1.90199,1.90199,23000000.0
2006-11-14 01:45:00,1.90201,1.90205,1.90195,1.90198,56700000.0
2006-11-14 01:46:00,1.90195,1.90195,1.90192,1.90195,48300000.0
2006-11-14 01:47:00,1.90202,1.90202,1.90198,1.90198,14100000.0
2006-11-14 01:48:00,1.90202,1.90206,1.90193,1.902,26100000.0
2006-11-14 01:49:00,1.90193,1.90198,1.90193,1.90198,39300001.0
2006-11-14 01:50:00,1.9022,1.90255,1.9022,1.90255,45100000.0
2006-11-14 01:51:00,1.90263,1.90345,1.90263,1.90342,63800001.0
2006-11-14 01:52:00,1.90345,1.90361,1.90325,1.9036,81899999.0
2006-11-14 01:53:00,1.90354,1.90356,1.90354,1.90356,28600001.0
2006-11-14 01:54:00,1.90331,1.90343,1.90331,1.90343,51500000.0
2006-11-14 01:55:00,1.90367,1.90403,1.90367,1.90403,9700000.0
2006-11-14 01:56:00,1.90415,1.90415,1.90402,1.90415,28000000.0
2006-11-14 01:57:00,1.90415,1.90429,1.9041,1.90423,66600000.0
2006-11-14 01:58:00,1.90415,1.90449,1.90415,1.90449,35000000.0
2006-11-14 01:59:00,1.90477,1.90481,1.90455,1.90468,77799998.0
2006-11-14 02:00:00,1.90465,1.90469,1.90429,1.90429,51600000.0
2006-11-14 02:01:00,1.9041,1.90438,1.90402,1.90422,82000001.0
2006-11-14 02:02:00,1.90417,1.90436,1.9041,1.90419,54900000.0
2006-11-14 02:03:00,1.90426,1.90431,1.90409,1.9041,41500000.0
2006-11-14 02:04:00,1.90401,1.90417,1.90391,1.90391,57099999.0
2006-11-14 02:05:00,1.904,1.90402,1.90382,1.90402,53400000.0
2006-11-14 02:06:00,1.90403,1.9041,1.90394,1.9041,29100000.0
2006-11-14 02:07:00,1.90398,1.90398,1.90354,1.90354,27200000.0
2006-11-14 02:08:00,1.90355,1.90358,1.90338,1.90347,33400000.0
2006-11-14 02:09:00,1.90352,1.90352,1.90336,1.90342,114099998.0
2006-11-14 02:10:00,1.90352,1.90352,1.90342,1.90348,121100000.0
2006-11-14 02:11:00,1.90357,1.90361,1.90344,1.90361,68900001.0
2006-11-14 02:12:00,1.90359,1.90362,1.90355,1.90355,47300000.0
2006-11-14 02:13:00,1.9036,1.90365,1.90352,1.9036,71300000.0
2006-11-14 02:14:00,1.9038,1.90392,1.90361,1.90369,65099999.0
2006-11-14 02:15:00,1.90397,1.90397,1.90361,1.90378,104700000.0
2006-11-14 02:16:00,1.90382,1.90382,1.90374,1.90377,37400000.0
2006-11-14 02:17:00,1.90386,1.90388,1.90369,1.9037,71900000.0
2006-11-14 02:18:00,1.90369,1.90369,1.9036,1.90368,81099999.0
2006-11-14 02:19:00,1.90358,1.90358,1.90342,1.90344,88699999.0
2006-11-14 02:20:00,1.90342,1.90351,1.90337,1.90348,47699999.0
2006-11-14 02:21:00,1.90357,1.90357,1.90347,1.90355,35100000.0
2006-11-14 02:22:00,1.90347,1.90364,1.90347,1.90357,103000001.0
2006-11-14 02:23:00,1.90356,1.90376,1.90355,1.90367,133399996.0
2006-11-14 02:24:00,1.90366,1.90366,1.90345,1.90345,33600000.0
2006-11-14 02:25:00,1.9033,1.90335,1.90329,1.90335,63999999.0
2006-11-14 02:26:00,1.90328,1.90346,1.90314,1.90339,112200000.0
2006-11-14 02:27:00,1.90335,1.90345,1.90335,1.90345,104999998.0
2006-11-14 02:28:00,1.90345,1.90351,1.90342,1.90342,79100000.0
2006-11-14 02:29:00,1.90353,1.90363,1.90348,1.90363,108800000.0
2006-11-14 02:30:00,1.90365,1.90378,1.90365,1.90365,76600002.0
2006-11-14 02:31:00,1.90368,1.90368,1.90332,1.90332,16499999.0
2006-11-14 02:32:00,1.9035,1.90355,1.9035,1.9035,67700000.0
2006-11-14 02:33:00,1.90346,1.90353,1.90341,1.90353,41999999.0
2006-11-14 02:34:00,1.90348,1.90355,1.9034,1.9034,69800000.0
2006-11-14 02:35:00,1.90343,1.90355,1.90343,1.90355,29799999.0
2006-11-14 02:36:00,1.90363,1.90386,1.90363,1.90386,71900000.0
2006-11-14 02:37:00,1.90385,1.90386,1.90374,1.90381,64000000.0
2006-11-14 02:38:00,1.90379,1.9039,1.90379,1.90386,33200000.0
2006-11-14 02:39:00,1.90388,1.90397,1.90385,1.90396,103099999.0
2006-11-14 02:40:00,1.90392,1.90395,1.90385,1.90385,19000000.0
2006-11-14 02:41:00,1.90384,1.904,1.90384,1.90391,49899999.0
2006-11-14 02:42:00,1.90375,1.90375,1.90333,1.90344,56300000.0
2006-11-14 02:43:00,1.90337,1.90339,1.90331,1.90338,80199999.0
2006-11-14 02:44:00,1.90337,1.90362,1.90337,1.90362,111600001.0
2006-11-14 02:45:00,1.90358,1.90358,1.9034,1.9034,17000000.0
2006-11-14 02:46:00,1.9034,1.90358,1.90333,1.90333,59499999.0
2006-11-14 02:47:00,1.90328,1.90331,1.90309,1.90331,44000000.0
2006-11-14 02:48:00,1.90339,1.90346,1.90334,1.90339,31300000.0
2006-11-14 02:49:00,1.90328,1.90328,1.90315,1.90315,27600000.0
2006-11-14 02:50:00,1.9031,1.90315,1.9031,1.90315,8000000.0
2006-11-14 02:51:00,1.90312,1.90329,1.90312,1.90322,44000000.0
2006-11-14 02:52:00,1.90315,1.90317,1.90301,1.90304,70799999.0
2006-11-14 02:53:00,1.90313,1.9033,1.90313,1.9033,31300000.0
2006-11-14 02:54:00,1.90321,1.90326,1.90319,1.90325,37000000.0
2006-11-14 02:55:00,1.90312,1.90312,1.90294,1.90298,58000000.0
2006-11-14 02:56:00,1.90303,1.90308,1.90283,1.90283,139199998.0
2006-11-14 02:57:00,1.90276,1.90276,1.90268,1.90275,95600001.0
2006-11-14 02:58:00,1.90277,1.9028,1.9026,1.9026,52099999.0
2006-11-14 02:59:00,1.90253,1.90256,1.90239,1.90256,72600000.0
2006-11-14 03:00:00,1.9025,1.90252,1.90232,1.90232,85499998.0
2006-11-14 03:01:00,1.90224,1.90224,1.902,1.902,37600000.0
2006-11-14 03:02:00,1.90197,1.90205,1.90191,1.902,141300000.0
2006-11-14 03:03:00,1.90203,1.90203,1.90189,1.90195,56100001.0
2006-11-14 03:04:00,1.90195,1.90195,1.9019,1.90193,68300000.0
2006-11-14 03:05:00,1.90186,1.90199,1.90186,1.90198,57800000.0
2006-11-14 03:06:00,1.90192,1.90202,1.90186,1.90202,133300000.0
2006-11-14 03:07:00,1.90208,1.90225,1.90208,1.90215,54900000.0
2006-11-14 03:08:00,1.9021,1.90227,1.902,1.90212,64800000.0
2006-11-14 03:09:00,1.90205,1.90218,1.90205,1.90217,49799999.0
2006-11-14 03:10:00,1.90213,1.90217,1.90207,1.90217,114900001.0
2006-11-14 03:11:00,1.90221,1.90221,1.90214,1.90214,13700000.0
2006-11-14 03:12:00,1.90215,1.90215,1.90198,1.902,32300000.0
2006-11-14 03:13:00,1.90209,1.90214,1.90205,1.9021,61800001.0
2006-11-14 03:14:00,1.90208,1.90236,1.90207,1.90232,129000001.0
2006-11-14 03:15:00,1.90206,1.90206,1.90199,1.90199,11500000.0
2006-11-14 03:16:00,1.90167,1.90182,1.90153,1.90175,32800000.0
2006-11-14 03:17:00,1.90183,1.90198,1.90183,1.90196,94800002.0
2006-11-14 03:18:00,1.90189,1.90199,1.90188,1.90199,50400000.0
2006-11-14 03:19:00,1.90195,1.90198,1.90193,1.90193,51100000.0
2006-11-14 03:20:00,1.90195,1.90195,1.9019,1.9019,4300000.0
2006-11-14 03:21:00,1.90202,1.90208,1.90202,1.90208,35500000.0
2006-11-14 03:22:00,1.90218,1.90218,1.90207,1.90207,18100000.0
2006-11-14 03:23:00,1.90212,1.90215,1.90212,1.90215,26499999.0
2006-11-14 03:24:00,1.90226,1.90226,1.90217,1.90218,41000000.0
2006-11-14 03:25:00,1.9022,1.90225,1.90217,1.9022,48699999.0
2006-11-14 03:26:00,1.90218,1.90225,1.90218,1.90225,41300001.0
2006-11-14 03:27:00,1.9022,1.9022,1.9022,1.9022,4400000.0
2006-11-14 03:28:00,1.90225,1.90225,1.90218,1.90218,32600001.0
2006-11-14 03:29:00,1.90224,1.90231,1.90219,1.9022,68550000.0
2006-11-14 03:30:00,1.90235,1.90252,1.90235,1.90248,29100000.0
2006-11-14 03:31:00,1.90246,1.90251,1.90246,1.90251,5900000.0
2006-11-14 03:32:00,1.90259,1.90272,1.90256,1.90272,47900001.0
2006-11-14 03:33:00,1.90273,1.90282,1.90273,1.90279,47600000.0
2006-11-14 03:34:00,1.90277,1.9028,1.90261,1.90265,62700000.0
2006-11-14 03:35:00,1.90268,1.90268,1.90267,1.90267,16700000.0
2006-11-14 03:36:00,1.90266,1.90279,1.90266,1.90279,53399999.0
2006-11-14 03:37:00,1.90282,1.90293,1.90282,1.90283,48299999.0
2006-11-14 03:38:00,1.90285,1.90297,1.90277,1.90277,39700000.0
2006-11-14 03:39:00,1.90275,1.90275,1.90264,1.90268,73800001.0
2006-11-14 03:40:00,1.90272,1.90272,1.90255,1.90259,19100000.0
2006-11-14 03:41:00,1.90245,1.90245,1.90241,1.90241,30299999.0
2006-11-14 03:42:00,1.90226,1.9024,1.90226,1.90237,43100000.0
2006-11-14 03:43:00,1.90235,1.90235,1.9021,1.90223,36400000.0
2006-11-14 03:44:00,1.90227,1.90231,1.90223,1.90223,38600000.0
2006-11-14 03:45:00,1.90218,1.90225,1.90216,1.90225,14600000.0
2006-11-14 03:46:00,1.90225,1.90232,1.90215,1.90215,147799998.0
2006-11-14 03:47:00,1.9022,1.90223,1.90212,1.90217,27300000.0
2006-11-14 03:48:00,1.90206,1.90206,1.90182,1.90195,46200000.0
2006-11-14 03:49:00,1.90187,1.90187,1.90153,1.90164,49500000.0
2006-11-14 03:50:00,1.90171,1.90177,1.90171,1.90177,26100001.0
2006-11-14 03:51:00,1.90191,1.90195,1.90184,1.90195,61200000.0
2006-11-14 03:52:00,1.90206,1.90206,1.90191,1.90198,70799999.0
2006-11-14 03:53:00,1.902,1.90212,1.90198,1.90199,89200000.0
2006-11-14 03:54:00,1.90202,1.90202,1.90178,1.90178,63600000.0
2006-11-14 03:55:00,1.90186,1.90206,1.90186,1.90201,40800000.0
2006-11-14 03:56:00,1.902,1.90231,1.90197,1.90231,86700001.0
2006-11-14 03:57:00,1.90221,1.90244,1.90221,1.90244,54799999.0
2006-11-14 03:58:00,1.90246,1.9026,1.90235,1.9026,33100000.0
2006-11-14 03:59:00,1.90259,1.9026,1.90257,1.9026,54700002.0
2006-11-14 04:00:00,1.90253,1.90253,1.90248,1.90248,40600000.0
2006-11-14 04:01:00,1.90242,1.90242,1.9024,1.9024,6600000.0
2006-11-14 04:02:00,1.90242,1.90242,1.90234,1.90238,51600000.0
2006-11-14 04:03:00,1.90242,1.90248,1.90241,1.90248,44400001.0
2006-11-14 04:04:00,1.90253,1.90268,1.90253,1.9026,43900000.0
2006-11-14 04:05:00,1.90266,1.9029,1.90266,1.9029,38700000.0
2006-11-14 04:06:00,1.90287,1.90321,1.90287,1.90321,20700000.0
2006-11-14 04:07:00,1.90341,1.90351,1.90335,1.90341,137299999.0
2006-11-14 04:08:00,1.90353,1.90353,1.90338,1.90353,62700000.0
2006-11-14 04:09:00,1.9035,1.9035,1.90315,1.90315,23400000.0
2006-11-14 04:10:00,1.90305,1.9031,1.90305,1.9031,22300000.0
2006-11-14 04:11:00,1.90313,1.90313,1.90302,1.90302,77999999.0
2006-11-14 04:12:00,1.90303,1.9031,1.903,1.90307,35400000.0
2006-11-14 04:13:00,1.90317,1.90324,1.90307,1.90307,102150001.0
2006-11-14 04:14:00,1.9031,1.90315,1.903,1.903,98950001.0
2006-11-14 04:15:00,1.90312,1.90318,1.90312,1.90318,64900000.0
2006-11-14 04:16:00,1.9031,1.90319,1.90308,1.9031,97699998.0
2006-11-14 04:17:00,1.90305,1.90313,1.90302,1.90302,63799999.0
2006-11-14 04:18:00,1.90304,1.90305,1.90302,1.90302,9900000.0
2006-11-14 04:19:00,1.90312,1.90318,1.90312,1.90318,23100000.0
2006-11-14 04:20:00,1.90308,1.90324,1.90308,1.90319,63600001.0
2006-11-14 04:21:00,1.9032,1.90322,1.9031,1.90322,38199999.0
2006-11-14 04:22:00,1.90319,1.90326,1.90314,1.90317,90200000.0
2006-11-14 04:23:00,1.90313,1.90313,1.90302,1.90302,16600000.0
2006-11-14 04:24:00,1.90301,1.90313,1.90301,1.90308,59100000.0
2006-11-14 04:25:00,1.9031,1.90315,1.90308,1.9031,38300000.0
2006-11-14 04:26:00,1.90315,1.90315,1.90305,1.9031,18300000.0
2006-11-14 04:27:00,1.90317,1.90324,1.90311,1.90324,38500000.0
2006-11-14 04:28:00,1.90318,1.90325,1.90315,1.90325,105900001.0
2006-11-14 04:29:00,1.90323,1.90324,1.90311,1.90323,69600000.0
2006-11-14 04:30:00,1.90316,1.90316,1.90313,1.90313,28099999.0
2006-11-14 04:31:00,1.90288,1.90314,1.90287,1.903,60400000.0
2006-11-14 04:32:00,1.90305,1.90313,1.903,1.903,74800000.0
2006-11-14 04:33:00,1.90309,1.9032,1.903,1.903,74199998.0
2006-11-14 04:34:00,1.90314,1.90324,1.9031,1.9031,72700002.0
2006-11-14 04:35:00,1.9031,1.90329,1.9031,1.90327,24900000.0
2006-11-14 04:36:00,1.90318,1.90332,1.90316,1.90332,73700000.0
2006-11-14 04:37:00,1.90332,1.90332,1.90317,1.90327,43700001.0
2006-11-14 04:38:00,1.9033,1.90335,1.9033,1.90335,64799999.0
2006-11-14 04:39:00,1.90335,1.90335,1.9033,1.9033,8100000.0
2006-11-14 04:40:00,1.90336,1.90336,1.90326,1.90328,59899999.0
2006-11-14 04:41:00,1.90327,1.90338,1.90327,1.90338,9200000.0
2006-11-14 04:42:00,1.90337,1.90337,1.9032,1.9032,25100000.0
2006-11-14 04:43:00,1.90318,1.9034,1.90318,1.90337,51800001.0
2006-11-14 04:44:00,1.90333,1.90342,1.9032,1.9032,7200000.0
2006-11-14 04:45:00,1.90324,1.90324,1.90321,1.90321,6000000.0
2006-11-14 04:46:00,1.90328,1.90328,1.90317,1.90317,33600001.0
2006-11-14 04:47:00,1.90318,1.90325,1.90318,1.9032,74699999.0
2006-11-14 04:48:00,1.90325,1.90325,1.90325,1.90325,23600000.0
2006-11-14 04:49:00,1.90317,1.90318,1.90316,1.90318,20900000.0
2006-11-14 04:50:00,1.90318,1.90321,1.90312,1.90312,33200000.0
2006-11-14 04:51:00,1.90318,1.90325,1.90318,1.90318,6400000.0
2006-11-14 04:52:00,1.90325,1.90325,1.90325,1.90325,9900000.0
2006-11-14 04:53:00,1.90318,1.9032,1.90318,1.9032,20300000.0
2006-11-14 04:54:00,1.90324,1.90324,1.90317,1.90322,31100000.0
2006-11-14 04:55:00,1.90321,1.90324,1.9031,1.90324,37100000.0
2006-11-14 04:56:00,1.9032,1.9032,1.9032,1.9032,1700000.0
2006-11-14 04:57:00,1.90322,1.90325,1.90318,1.90325,76300000.0
2006-11-14 04:58:00,1.90328,1.90363,1.90328,1.90351,60400001.0
2006-11-14 04:59:00,1.90362,1.90364,1.90352,1.9036,85100000.0
2006-11-14 05:00:00,1.90361,1.90361,1.90343,1.90343,24000000.0
2006-11-14 05:01:00,1.9034,1.90355,1.9034,1.90355,11600000.0
2006-11-14 05:02:00,1.90368,1.90372,1.90367,1.90367,38600000.0
2006-11-14 05:03:00,1.90364,1.90364,1.90363,1.90363,27300000.0
2006-11-14 05:04:00,1.9036,1.9036,1.9036,1.9036,14800000.0
2006-11-14 05:05:00,1.90368,1.90372,1.90368,1.90372,1000000.0
2006-11-14 05:06:00,1.90368,1.90373,1.90366,1.90369,36970000.0
2006-11-14 05:07:00,1.9037,1.90372,1.90362,1.9037,22000000.0
2006-11-14 05:08:00,1.9037,1.9037,1.9037,1.9037,23499999.0
2006-11-14 05:09:00,1.90374,1.90379,1.90374,1.90378,30200000.0
2006-11-14 05:10:00,1.90385,1.90385,1.90385,1.90385,1200000.0
2006-11-14 05:11:00,1.90376,1.90376,1.90371,1.90371,6400000.0
2006-11-14 05:12:00,1.90372,1.90373,1.90372,1.90373,9600000.0
2006-11-14 05:13:00,1.9037,1.90379,1.9037,1.90376,38099999.0
2006-11-14 05:14:00,1.90378,1.90385,1.90378,1.9038,126299999.0
2006-11-14 05:15:00,1.9038,1.9038,1.90368,1.90377,34099999.0
2006-11-14 05:16:00,1.90375,1.9038,1.90371,1.90373,39200000.0
2006-11-14 05:17:00,1.9037,1.90379,1.90353,1.90379,41200000.0
2006-11-14 05:18:00,1.90368,1.90377,1.90368,1.90375,60199999.0
2006-11-14 05:19:00,1.9037,1.90375,1.9037,1.90373,51200000.0
2006-11-14 05:20:00,1.90368,1.90377,1.90364,1.90364,28000000.0
2006-11-14 05:21:00,1.90355,1.90363,1.90353,1.90355,69000001.0
2006-11-14 05:22:00,1.90366,1.90372,1.90354,1.90355,40400000.0
2006-11-14 05:23:00,1.90356,1.90367,1.90356,1.90362,44600000.0
2006-11-14 05:24:00,1.90359,1.90366,1.90353,1.9036,62700000.0
2006-11-14 05:25:00,1.90362,1.90364,1.90354,1.90364,35800000.0
2006-11-14 05:26:00,1.90358,1.90361,1.90352,1.90354,63700000.0
2006-11-14 05:27:00,1.90358,1.90359,1.90358,1.90359,12200000.0
2006-11-14 05:28:00,1.90365,1.90365,1.90358,1.90358,62499999.0
2006-11-14 05:29:00,1.90358,1.90358,1.9035,1.90352,49100001.0
2006-11-14 05:30:00,1.90359,1.90363,1.90356,1.90357,21000000.0
2006-11-14 05:31:00,1.90352,1.90354,1.90349,1.90349,15400000.0
2006-11-14 05:32:00,1.90361,1.90362,1.90355,1.90358,71100000.0
2006-11-14 05:33:00,1.90362,1.90362,1.90355,1.9036,20900000.0
2006-11-14 05:34:00,1.90363,1.90373,1.90337,1.90373,89800000.0
2006-11-14 05:35:00,1.90372,1.90376,1.90349,1.90367,45500000.0
2006-11-14 05:36:00,1.90367,1.90367,1.9036,1.90365,38500001.0
2006-11-14 05:37:00,1.90357,1.90362,1.90356,1.90359,32999999.0
2006-11-14 05:38:00,1.90377,1.90377,1.90373,1.90373,7600000.0
2006-11-14 05:39:00,1.90373,1.90377,1.90373,1.90375,33500000.0
2006-11-14 05:40:00,1.90382,1.90382,1.90361,1.9037,73700000.0
2006-11-14 05:41:00,1.90372,1.9038,1.90372,1.90373,80999999.0
2006-11-14 05:42:00,1.90386,1.90393,1.90386,1.90393,8100000.0
2006-11-14 05:43:00,1.90392,1.90399,1.90383,1.90392,50900000.0
2006-11-14 05:44:00,1.90395,1.90395,1.90388,1.90388,56069999.0
2006-11-14 05:45:00,1.90393,1.90393,1.9039,1.9039,52500000.0
2006-11-14 05:46:00,1.90387,1.9039,1.9038,1.9038,27400000.0
2006-11-14 05:47:00,1.90376,1.90382,1.90376,1.9038,31500000.0
2006-11-14 05:48:00,1.90379,1.90392,1.90373,1.90392,114300001.0
2006-11-14 05:49:00,1.9038,1.90384,1.90378,1.90378,33600000.0
2006-11-14 05:50:00,1.9037,1.9037,1.90359,1.90359,47599999.0
2006-11-14 05:51:00,1.90348,1.90353,1.90344,1.90352,60599999.0
2006-11-14 05:52:00,1.9034,1.90345,1.9034,1.90345,9100000.0
2006-11-14 05:53:00,1.9035,1.90355,1.90345,1.90353,133100000.0
2006-11-14 05:54:00,1.90357,1.90365,1.90348,1.90358,43300000.0
2006-11-14 05:55:00,1.9035,1.90355,1.9035,1.9035,19000000.0
2006-11-14 05:56:00,1.90347,1.90355,1.90347,1.9035,62600000.0
2006-11-14 05:57:00,1.90353,1.90353,1.90344,1.90347,39300000.0
2006-11-14 05:58:00,1.9035,1.90359,1.90336,1.90339,39000000.0
2006-11-14 05:59:00,1.90333,1.90341,1.90329,1.90339,69200000.0
2006-11-14 06:00:00,1.90345,1.90347,1.90336,1.9034,79699999.0
2006-11-14 06:01:00,1.9037,1.90373,1.90363,1.90363,47800001.0
2006-11-14 06:02:00,1.90362,1.90368,1.9036,1.90368,16500000.0
2006-11-14 06:03:00,1.90375,1.90375,1.90357,1.90367,31900000.0
2006-11-14 06:04:00,1.9036,1.9036,1.90345,1.90356,61300000.0
2006-11-14 06:05:00,1.9036,1.90365,1.90358,1.9036,23900000.0
2006-11-14 06:06:00,1.90355,1.90365,1.90355,1.9036,51100000.0
2006-11-14 06:07:00,1.9036,1.90365,1.90355,1.9036,45000000.0
2006-11-14 06:08:00,1.90367,1.90379,1.90367,1.90372,53600000.0
2006-11-14 06:09:00,1.9037,1.90386,1.90362,1.90362,114299997.0
2006-11-14 06:10:00,1.90368,1.90372,1.9036,1.90372,74300000.0
2006-11-14 06:11:00,1.90372,1.90372,1.90352,1.90352,33900000.0
2006-11-14 06:12:00,1.90353,1.90382,1.90346,1.90382,40200001.0
2006-11-14 06:13:00,1.90395,1.90408,1.90395,1.904,78499998.0
2006-11-14 06:14:00,1.90415,1.90427,1.90404,1.9041,122999998.0
2006-11-14 06:15:00,1.90417,1.90423,1.90411,1.90423,42100001.0
2006-11-14 06:16:00,1.90418,1.90418,1.90405,1.90405,72700001.0
2006-11-14 06:17:00,1.90418,1.90459,1.90418,1.90452,84699998.0
2006-11-14 06:18:00,1.90463,1.90465,1.90455,1.90465,36200000.0
2006-11-14 06:19:00,1.90451,1.90451,1.90438,1.90438,42400000.0
2006-11-14 06:20:00,1.90425,1.90425,1.90404,1.90404,15500000.0
2006-11-14 06:21:00,1.90382,1.90393,1.90381,1.90381,82900000.0
2006-11-14 06:22:00,1.9038,1.90398,1.9038,1.90395,115900000.0
2006-11-14 06:23:00,1.90403,1.90404,1.90399,1.90402,50100000.0
2006-11-14 06:24:00,1.90405,1.90405,1.90397,1.90402,89899998.0
2006-11-14 06:25:00,1.90408,1.90408,1.90395,1.90398,14400000.0
2006-11-14 06:26:00,1.90393,1.90405,1.90393,1.90398,103900002.0
2006-11-14 06:27:00,1.90378,1.9041,1.90377,1.90405,154099996.0
2006-11-14 06:28:00,1.90404,1.90415,1.90403,1.90403,142400002.0
2006-11-14 06:29:00,1.90395,1.90413,1.90395,1.90413,65600002.0
2006-11-14 06:30:00,1.90404,1.9041,1.90395,1.9041,24300000.0
2006-11-14 06:31:00,1.9041,1.9041,1.90397,1.904,33400000.0
2006-11-14 06:32:00,1.90398,1.90398,1.90392,1.90398,70700000.0
2006-11-14 06:33:00,1.90403,1.90403,1.90387,1.90387,61100000.0
2006-11-14 06:34:00,1.90383,1.90391,1.90383,1.90383,82799998.0
2006-11-14 06:35:00,1.90375,1.90396,1.9037,1.90389,124299998.0
2006-11-14 06:36:00,1.9038,1.90388,1.9038,1.90388,71100001.0
2006-11-14 06:37:00,1.90394,1.904,1.90392,1.90392,42600000.0
2006-11-14 06:38:00,1.90399,1.904,1.90393,1.90397,60100000.0
2006-11-14 06:39:00,1.9039,1.90395,1.9039,1.90395,8300000.0
2006-11-14 06:40:00,1.90406,1.90411,1.90406,1.90411,22600001.0
2006-11-14 06:41:00,1.90423,1.90423,1.90411,1.90423,54200000.0
2006-11-14 06:42:00,1.90413,1.9043,1.90413,1.90427,58500000.0
2006-11-14 06:43:00,1.9043,1.9043,1.90413,1.90418,83000000.0
2006-11-14 06:44:00,1.90413,1.90427,1.90413,1.90427,84300000.0
2006-11-14 06:45:00,1.90426,1.90429,1.9041,1.90424,31700000.0
2006-11-14 06:46:00,1.90433,1.90433,1.90421,1.90424,35500000.0
2006-11-14 06:47:00,1.90423,1.90434,1.90423,1.90427,71599999.0
2006-11-14 06:48:00,1.90438,1.90451,1.90437,1.90451,26000000.0
2006-11-14 06:49:00,1.90461,1.90473,1.9046,1.9046,28100000.0
2006-11-14 06:50:00,1.90465,1.90465,1.90453,1.90463,75100001.0
2006-11-14 06:51:00,1.90453,1.90458,1.90441,1.90445,93200000.0
2006-11-14 06:52:00,1.90438,1.90461,1.90431,1.90461,51500000.0
2006-11-14 06:53:00,1.90472,1.90472,1.9045,1.9045,52799999.0
2006-11-14 06:54:00,1.90455,1.90455,1.9045,1.90455,83800001.0
2006-11-14 06:55:00,1.90451,1.90451,1.90435,1.9044,64000000.0
2006-11-14 06:56:00,1.9042,1.9042,1.90404,1.90408,15900000.0
2006-11-14 06:57:00,1.90403,1.90404,1.90391,1.90403,53799998.0
2006-11-14 06:58:00,1.90419,1.90431,1.90414,1.90431,54800000.0
2006-11-14 06:59:00,1.90437,1.90437,1.9042,1.90435,56800001.0
2006-11-14 07:00:00,1.90447,1.90447,1.90431,1.90431,62700000.0
2006-11-14 07:01:00,1.90426,1.90434,1.90417,1.90423,73100001.0
2006-11-14 07:02:00,1.90432,1.9044,1.90432,1.9044,84999999.0
2006-11-14 07:03:00,1.9043,1.9044,1.9043,1.90435,63700001.0
2006-11-14 07:04:00,1.9043,1.90442,1.9043,1.90438,64600000.0
2006-11-14 07:05:00,1.90433,1.90434,1.90421,1.90429,29099999.0
2006-11-14 07:06:00,1.90429,1.90429,1.90416,1.90429,38400000.0
2006-11-14 07:07:00,1.90435,1.90435,1.90422,1.90422,51900000.0
2006-11-14 07:08:00,1.90427,1.90432,1.90421,1.90427,41300000.0
2006-11-14 07:09:00,1.90422,1.90425,1.90414,1.90418,40100001.0
2006-11-14 07:10:00,1.90417,1.90423,1.90417,1.90423,9900000.0
2006-11-14 07:11:00,1.90422,1.90426,1.90413,1.90413,38699999.0
2006-11-14 07:12:00,1.90412,1.90417,1.90407,1.90408,26700000.0
2006-11-14 07:13:00,1.90422,1.90422,1.90405,1.90407,103599998.0
2006-11-14 07:14:00,1.90408,1.90423,1.90407,1.90412,94100001.0
2006-11-14 07:15:00,1.90413,1.90413,1.90393,1.90412,71599999.0
2006-11-14 07:16:00,1.90412,1.9042,1.90412,1.90414,57000000.0
2006-11-14 07:17:00,1.9041,1.9041,1.90394,1.90403,85300000.0
2006-11-14 07:18:00,1.904,1.904,1.904,1.904,16600000.0
2006-11-14 07:19:00,1.90402,1.90411,1.90399,1.90399,35600001.0
2006-11-14 07:20:00,1.9039,1.90399,1.90377,1.90385,33200000.0
2006-11-14 07:21:00,1.90381,1.90392,1.90381,1.90392,74100001.0
2006-11-14 07:22:00,1.90381,1.90381,1.90367,1.90371,41600000.0
2006-11-14 07:23:00,1.90379,1.90381,1.90379,1.90381,50800001.0
2006-11-14 07:24:00,1.9039,1.90394,1.90379,1.90388,93900000.0
2006-11-14 07:25:00,1.90395,1.90403,1.90383,1.90383,30900000.0
2006-11-14 07:26:00,1.90383,1.904,1.90383,1.904,72500000.0
2006-11-14 07:27:00,1.90392,1.90409,1.90392,1.90405,57299999.0
2006-11-14 07:28:00,1.90408,1.9041,1.90408,1.9041,22200000.0
2006-11-14 07:29:00,1.90415,1.90415,1.90415,1.90415,6300000.0
2006-11-14 07:30:00,1.90415,1.90415,1.9041,1.9041,6700000.0
2006-11-14 07:31:00,1.90406,1.90411,1.90399,1.9041,65000000.0
2006-11-14 07:32:00,1.90402,1.90402,1.9039,1.90395,97099999.0
2006-11-14 07:33:00,1.904,1.90409,1.90394,1.90398,45300000.0
2006-11-14 07:34:00,1.90388,1.90393,1.90382,1.90383,28300000.0
2006-11-14 07:35:00,1.90388,1.90394,1.90382,1.90389,86599999.0
2006-11-14 07:36:00,1.90389,1.90393,1.90385,1.90385,48900000.0
2006-11-14 07:37:00,1.90388,1.90398,1.90387,1.90392,68600001.0
2006-11-14 07:38:00,1.90394,1.90402,1.90394,1.90402,7500000.0
2006-11-14 07:39:00,1.90393,1.90397,1.90393,1.90397,29300001.0
2006-11-14 07:40:00,1.90402,1.90409,1.90398,1.90408,35600000.0
2006-11-14 07:41:00,1.90415,1.90415,1.9041,1.9041,21900000.0
2006-11-14 07:42:00,1.9041,1.90414,1.90403,1.90403,36600000.0
2006-11-14 07:43:00,1.90418,1.90418,1.9041,1.9041,61100000.0
2006-11-14 07:44:00,1.90402,1.90421,1.9039,1.904,78800000.0
2006-11-14 07:45:00,1.90415,1.90417,1.9041,1.9041,30900000.0
2006-11-14 07:46:00,1.90409,1.90418,1.90409,1.90418,29800000.0
2006-11-14 07:47:00,1.90422,1.90441,1.90422,1.90438,27100000.0
2006-11-14 07:48:00,1.90431,1.90443,1.90431,1.90432,45200000.0
2006-11-14 07:49:00,1.90433,1.90433,1.90422,1.90422,62499999.0
2006-11-14 07:50:00,1.90412,1.90415,1.90403,1.90415,41100000.0
2006-11-14 07:51:00,1.90415,1.90422,1.90412,1.90412,75900000.0
2006-11-14 07:52:00,1.90415,1.90415,1.90415,1.90415,5200000.0
2006-11-14 07:53:00,1.90408,1.90408,1.90408,1.90408,5200000.0
2006-11-14 07:54:00,1.90412,1.90412,1.90402,1.90402,23400000.0
2006-11-14 07:55:00,1.90408,1.90411,1.90402,1.90402,77899997.0
2006-11-14 07:56:00,1.90412,1.90412,1.90411,1.90411,12200000.0
2006-11-14 07:57:00,1.9041,1.9041,1.90399,1.90403,56599999.0
2006-11-14 07:58:00,1.90405,1.90412,1.90405,1.90412,67000001.0
2006-11-14 07:59:00,1.90405,1.90414,1.90402,1.90414,55799999.0
2006-11-14 08:00:00,1.90412,1.90414,1.90411,1.90411,45000000.0
2006-11-14 08:01:00,1.90418,1.90425,1.90411,1.90411,47800000.0
2006-11-14 08:02:00,1.90415,1.90427,1.90415,1.90427,23000000.0
2006-11-14 08:03:00,1.90425,1.90427,1.90415,1.90417,23600000.0
2006-11-14 08:04:00,1.90416,1.90423,1.90402,1.90423,60400000.0
2006-11-14 08:05:00,1.90428,1.90435,1.90415,1.9043,85299999.0
2006-11-14 08:06:00,1.90432,1.90444,1.90432,1.90443,41500000.0
2006-11-14 08:07:00,1.90426,1.90439,1.90422,1.90431,59999999.0
2006-11-14 08:08:00,1.9043,1.90431,1.90419,1.9042,45600000.0
2006-11-14 08:09:00,1.90413,1.90417,1.90408,1.90417,46099999.0
2006-11-14 08:10:00,1.9041,1.90415,1.90407,1.90415,54700000.0
2006-11-14 08:11:00,1.90413,1.90413,1.90405,1.90408,25600000.0
2006-11-14 08:12:00,1.90412,1.90422,1.90412,1.90412,86699999.0
2006-11-14 08:13:00,1.90413,1.90421,1.90411,1.90411,39900000.0
2006-11-14 08:14:00,1.90408,1.90411,1.90399,1.90405,47199999.0
2006-11-14 08:15:00,1.90403,1.90427,1.90391,1.90425,102599999.0
2006-11-14 08:16:00,1.90433,1.90443,1.90431,1.90432,72699998.0
2006-11-14 08:17:00,1.90427,1.90427,1.90402,1.90412,155500000.0
2006-11-14 08:18:00,1.9041,1.90419,1.9041,1.90413,42499999.0
2006-11-14 08:19:00,1.90424,1.90435,1.90418,1.90423,64500000.0
2006-11-14 08:20:00,1.90427,1.90441,1.90426,1.9044,77400001.0
2006-11-14 08:21:00,1.90434,1.90441,1.90429,1.90429,96499999.0
2006-11-14 08:22:00,1.90432,1.90432,1.9042,1.90428,29800000.0
2006-11-14 08:23:00,1.90426,1.90428,1.90416,1.90416,97500000.0
2006-11-14 08:24:00,1.90419,1.90428,1.90409,1.90418,46200000.0
2006-11-14 08:25:00,1.90417,1.90423,1.90416,1.90418,45600000.0
2006-11-14 08:26:00,1.90413,1.90421,1.90406,1.90408,98799999.0
2006-11-14 08:27:00,1.90414,1.90419,1.90404,1.90404,55999999.0
2006-11-14 08:28:00,1.90389,1.90405,1.90389,1.90393,107000003.0
2006-11-14 08:29:00,1.90392,1.90392,1.90379,1.90384,46849999.0
2006-11-14 08:30:00,1.90387,1.90406,1.90387,1.904,36900000.0
2006-11-14 08:31:00,1.90397,1.90409,1.90392,1.90403,67500002.0
2006-11-14 08:32:00,1.90405,1.90405,1.90397,1.904,22800000.0
2006-11-14 08:33:00,1.904,1.904,1.90389,1.90392,54500001.0
2006-11-14 08:34:00,1.90393,1.90397,1.90385,1.90385,60800001.0
2006-11-14 08:35:00,1.90379,1.90379,1.90363,1.90368,69200001.0
2006-11-14 08:36:00,1.90368,1.90378,1.90361,1.90361,49899999.0
2006-11-14 08:37:00,1.90364,1.90364,1.9035,1.9036,129099998.0
2006-11-14 08:38:00,1.90355,1.90359,1.90348,1.90358,105900001.0
2006-11-14 08:39:00,1.90365,1.90365,1.9036,1.9036,62899999.0
2006-11-14 08:40:00,1.90355,1.90361,1.90342,1.90342,105399999.0
2006-11-14 08:41:00,1.90348,1.90361,1.90348,1.90351,61300001.0
2006-11-14 08:42:00,1.90359,1.90391,1.90359,1.90391,45600000.0
2006-11-14 08:43:00,1.90392,1.90392,1.90369,1.90369,69100000.0
2006-11-14 08:44:00,1.90373,1.90374,1.90373,1.90374,12300000.0
2006-11-14 08:45:00,1.90384,1.90384,1.90369,1.90376,25300000.0
2006-11-14 08:46:00,1.90384,1.90395,1.9038,1.90395,53800000.0
2006-11-14 08:47:00,1.904,1.90402,1.90391,1.90391,53900000.0
2006-11-14 08:48:00,1.90399,1.90411,1.90395,1.90403,71999998.0
2006-11-14 08:49:00,1.90412,1.90412,1.90394,1.90394,53100000.0
2006-11-14 08:50:00,1.9039,1.90394,1.90372,1.90386,82500002.0
2006-11-14 08:51:00,1.90382,1.90401,1.90382,1.90401,14600000.0
2006-11-14 08:52:00,1.904,1.90405,1.904,1.90401,34800001.0
2006-11-14 08:53:00,1.90404,1.90405,1.90388,1.90388,38200000.0
2006-11-14 08:54:00,1.90387,1.90398,1.90387,1.90398,16900000.0
2006-11-14 08:55:00,1.90404,1.90422,1.90404,1.90422,62900000.0
2006-11-14 08:56:00,1.90411,1.90411,1.90387,1.90387,28100000.0
2006-11-14 08:57:00,1.90399,1.90399,1.90396,1.90396,3400000.0
2006-11-14 08:58:00,1.90395,1.90414,1.90395,1.90414,27200000.0
2006-11-14 08:59:00,1.90427,1.90427,1.90416,1.90418,68500000.0
2006-11-14 09:00:00,1.90413,1.90413,1.90395,1.90395,68399999.0
2006-11-14 09:01:00,1.90388,1.90408,1.90388,1.904,59900000.0
2006-11-14 09:02:00,1.90399,1.90405,1.90396,1.90405,30300000.0
2006-11-14 09:03:00,1.90415,1.90441,1.90415,1.90441,81999999.0
2006-11-14 09:04:00,1.90435,1.90435,1.90411,1.90415,107200000.0
2006-11-14 09:05:00,1.90415,1.90415,1.90396,1.904,62200001.0
2006-11-14 09:06:00,1.90406,1.90406,1.90371,1.90371,42900000.0
2006-11-14 09:07:00,1.90354,1.90362,1.90312,1.90312,131700003.0
2006-11-14 09:08:00,1.90302,1.90321,1.90302,1.90312,48899999.0
2006-11-14 09:09:00,1.90312,1.90321,1.9029,1.90308,88499998.0
2006-11-14 09:10:00,1.90326,1.90353,1.90326,1.90353,71749998.0
2006-11-14 09:11:00,1.90361,1.90366,1.90344,1.9035,67900001.0
2006-11-14 09:12:00,1.90364,1.90368,1.90348,1.90349,71399999.0
2006-11-14 09:13:00,1.90337,1.90343,1.90333,1.90333,76400000.0
2006-11-14 09:14:00,1.90338,1.9035,1.90314,1.90338,93299999.0
2006-11-14 09:15:00,1.90328,1.90328,1.90322,1.90328,38300000.0
2006-11-14 09:16:00,1.90322,1.90328,1.90322,1.90324,40500000.0
2006-11-14 09:17:00,1.90332,1.90332,1.90312,1.90312,62799999.0
2006-11-14 09:18:00,1.90311,1.90317,1.90293,1.90305,63600001.0
2006-11-14 09:19:00,1.90307,1.90312,1.90302,1.90302,21600000.0
2006-11-14 09:20:00,1.90299,1.90305,1.90299,1.903,62999999.0
2006-11-14 09:21:00,1.90303,1.90311,1.90298,1.90305,91800001.0
2006-11-14 09:22:00,1.90293,1.90293,1.90277,1.90277,12300000.0
2006-11-14 09:23:00,1.90269,1.90271,1.90247,1.90271,37300000.0
2006-11-14 09:24:00,1.90268,1.90268,1.90249,1.9025,56800000.0
2006-11-14 09:25:00,1.90246,1.90276,1.90246,1.90263,53499999.0
2006-11-14 09:26:00,1.90259,1.90269,1.90248,1.9025,111599999.0
2006-11-14 09:27:00,1.9022,1.9022,1.90149,1.90149,43400000.0
2006-11-14 09:28:00,1.90142,1.90148,1.901,1.901,75299999.0
2006-11-14 09:29:00,1.90107,1.90118,1.90102,1.90117,44800000.0
2006-11-14 09:30:00,1.90109,1.90132,1.90106,1.90132,34850000.0
2006-11-14 09:31:00,1.90133,1.90152,1.90126,1.90152,143900001.0
2006-11-14 09:32:00,1.9014,1.9014,1.90115,1.90115,75199998.0
2006-11-14 09:33:00,1.90124,1.90124,1.90117,1.90121,52100000.0
2006-11-14 09:34:00,1.9013,1.90133,1.90125,1.90125,79699999.0
2006-11-14 09:35:00,1.90127,1.90132,1.9012,1.90128,39200000.0
2006-11-14 09:36:00,1.90114,1.90142,1.90114,1.90142,102100002.0
2006-11-14 09:37:00,1.9014,1.90148,1.90135,1.90135,36400000.0
2006-11-14 09:38:00,1.90141,1.90149,1.90132,1.90146,131300001.0
2006-11-14 09:39:00,1.90127,1.90155,1.90127,1.90155,101900000.0
2006-11-14 09:40:00,1.90161,1.90179,1.90161,1.90171,68000002.0
2006-11-14 09:41:00,1.9015,1.90174,1.9015,1.90165,35400001.0
2006-11-14 09:42:00,1.90163,1.90177,1.90159,1.90159,77099999.0
2006-11-14 09:43:00,1.9016,1.9016,1.90152,1.90152,44299999.0
2006-11-14 09:44:00,1.90161,1.90161,1.90144,1.9015,63099999.0
2006-11-14 09:45:00,1.90146,1.90147,1.90142,1.90147,38799999.0
2006-11-14 09:46:00,1.90173,1.902,1.90173,1.9019,46500000.0
2006-11-14 09:47:00,1.90183,1.9019,1.90176,1.90186,58400000.0
2006-11-14 09:48:00,1.90197,1.90199,1.90182,1.9019,48600000.0
2006-11-14 09:49:00,1.90205,1.9022,1.90205,1.90208,68499999.0
2006-11-14 09:50:00,1.90216,1.90223,1.90207,1.90219,72700000.0
2006-11-14 09:51:00,1.90221,1.90221,1.90207,1.90217,66000000.0
2006-11-14 09:52:00,1.90213,1.90239,1.90213,1.90239,54699998.0
2006-11-14 09:53:00,1.90238,1.90243,1.90233,1.90243,79600000.0
2006-11-14 09:54:00,1.90239,1.90249,1.90235,1.90242,127100001.0
2006-11-14 09:55:00,1.90249,1.9027,1.90241,1.90265,61700000.0
2006-11-14 09:56:00,1.90271,1.90272,1.9026,1.90272,43300001.0
2006-11-14 09:57:00,1.90273,1.90291,1.90268,1.90291,57500000.0
2006-11-14 09:58:00,1.90302,1.9031,1.90302,1.9031,77400000.0
2006-11-14 09:59:00,1.903,1.90314,1.903,1.90312,95700000.0
2006-11-14 10:00:00,1.90305,1.90312,1.90299,1.90308,100899999.0
2006-11-14 10:01:00,1.90303,1.90316,1.90295,1.90315,69000002.0
2006-11-14 10:02:00,1.90312,1.90313,1.90306,1.90313,39399999.0
2006-11-14 10:03:00,1.90317,1.90317,1.90304,1.9031,67000000.0
2006-11-14 10:04:00,1.90318,1.90327,1.90316,1.90321,56800000.0
2006-11-14 10:05:00,1.90322,1.90342,1.90322,1.90338,9500000.0
2006-11-14 10:06:00,1.9033,1.9033,1.90283,1.90283,65899998.0
2006-11-14 10:07:00,1.90295,1.9031,1.90295,1.90298,32800000.0
2006-11-14 10:08:00,1.90287,1.90287,1.90278,1.90278,35600000.0
2006-11-14 10:09:00,1.90278,1.90278,1.90263,1.90263,28200000.0
2006-11-14 10:10:00,1.90265,1.90276,1.9025,1.90274,61199998.0
2006-11-14 10:11:00,1.90274,1.90285,1.90274,1.90277,72400000.0
2006-11-14 10:12:00,1.90287,1.90306,1.90287,1.90293,45400000.0
2006-11-14 10:13:00,1.90293,1.90313,1.90293,1.90313,15400000.0
2006-11-14 10:14:00,1.90313,1.90322,1.90299,1.90299,85900000.0
2006-11-14 10:15:00,1.90297,1.90297,1.90288,1.90294,88300002.0
2006-11-14 10:16:00,1.90289,1.90308,1.90283,1.90303,72999999.0
2006-11-14 10:17:00,1.90302,1.90305,1.9029,1.90305,117599997.0
2006-11-14 10:18:00,1.90277,1.90279,1.90251,1.90251,58200000.0
2006-11-14 10:19:00,1.90226,1.90258,1.90226,1.90258,28600000.0
2006-11-14 10:20:00,1.90258,1.90264,1.90209,1.90209,66900000.0
2006-11-14 10:21:00,1.90209,1.90268,1.90205,1.90268,95700000.0
2006-11-14 10:22:00,1.9028,1.90285,1.9027,1.90285,55300000.0
2006-11-14 10:23:00,1.90286,1.90295,1.9028,1.90288,93699999.0
2006-11-14 10:24:00,1.90281,1.90281,1.90211,1.90211,75999998.0
2006-11-14 10:25:00,1.90217,1.90222,1.90201,1.90201,32246994.0
2006-11-14 10:26:00,1.90196,1.90197,1.9018,1.90185,63300000.0
2006-11-14 10:27:00,1.90174,1.90186,1.90174,1.90184,106000000.0
2006-11-14 10:28:00,1.90184,1.90209,1.90181,1.90209,67700000.0
2006-11-14 10:29:00,1.90217,1.90217,1.90207,1.90208,95799999.0
2006-11-14 10:30:00,1.9021,1.90217,1.90197,1.90197,85800000.0
2006-11-14 10:31:00,1.90207,1.90253,1.90207,1.90253,42300000.0
2006-11-14 10:32:00,1.9025,1.90254,1.90248,1.90248,34500000.0
2006-11-14 10:33:00,1.90237,1.90268,1.90224,1.90268,78000000.0
2006-11-14 10:34:00,1.90275,1.9028,1.90261,1.90262,8200000.0
2006-11-14 10:35:00,1.90255,1.90255,1.9025,1.9025,13300000.0
2006-11-14 10:36:00,1.90255,1.90269,1.90255,1.90264,114700002.0
2006-11-14 10:37:00,1.90265,1.90283,1.90264,1.90283,91299999.0
2006-11-14 10:38:00,1.90287,1.90314,1.90287,1.90314,59400000.0
2006-11-14 10:39:00,1.9031,1.9031,1.90284,1.90284,33000000.0
2006-11-14 10:40:00,1.90294,1.90309,1.90294,1.90299,22400000.0
2006-11-14 10:41:00,1.90294,1.90312,1.90294,1.90297,44299999.0
2006-11-14 10:42:00,1.90295,1.90335,1.90285,1.90335,66199999.0
2006-11-14 10:43:00,1.90354,1.90409,1.90349,1.90388,97500001.0
2006-11-14 10:44:00,1.9037,1.9037,1.90343,1.90345,76500000.0
2006-11-14 10:45:00,1.90352,1.90373,1.90352,1.90373,25400000.0
2006-11-14 10:46:00,1.90363,1.90385,1.90363,1.90385,63400002.0
2006-11-14 10:47:00,1.90378,1.9039,1.90374,1.9039,39500000.0
2006-11-14 10:48:00,1.90382,1.90427,1.90374,1.9042,119099998.0
2006-11-14 10:49:00,1.90419,1.90419,1.90404,1.90413,51500000.0
2006-11-14 10:50:00,1.90417,1.90427,1.90417,1.9042,63300000.0
2006-11-14 10:51:00,1.9044,1.90462,1.9044,1.9046,42800000.0
2006-11-14 10:52:00,1.90456,1.90459,1.90437,1.90437,92899998.0
2006-11-14 10:53:00,1.90426,1.90442,1.90421,1.90425,108700000.0
2006-11-14 10:54:00,1.90412,1.90412,1.90397,1.90397,40300000.0
2006-11-14 10:55:00,1.90394,1.90411,1.90379,1.9041,99999999.0
2006-11-14 10:56:00,1.90398,1.90412,1.90388,1.90412,107000000.0
2006-11-14 10:57:00,1.90396,1.90396,1.90368,1.90375,48600000.0
2006-11-14 10:58:00,1.90377,1.90377,1.90343,1.90358,75000000.0
2006-11-14 10:59:00,1.9036,1.90368,1.90332,1.90332,96100000.0
2006-11-14 11:00:00,1.90347,1.90384,1.90339,1.90383,41699999.0
2006-11-14 11:01:00,1.90393,1.90393,1.9037,1.90388,91100000.0
2006-11-14 11:02:00,1.90382,1.90384,1.90369,1.90375,43200000.0
2006-11-14 11:03:00,1.90387,1.90387,1.90372,1.90385,40200000.0
2006-11-14 11:04:00,1.9039,1.90395,1.90371,1.90371,54000000.0
2006-11-14 11:05:00,1.90371,1.90374,1.90361,1.90366,101500000.0
2006-11-14 11:06:00,1.90377,1.90388,1.90359,1.90359,71800001.0
2006-11-14 11:07:00,1.90358,1.90376,1.90356,1.90366,56100000.0
2006-11-14 11:08:00,1.90364,1.90403,1.90364,1.90403,87099999.0
2006-11-14 11:09:00,1.90393,1.90404,1.90389,1.90389,122200002.0
2006-11-14 11:10:00,1.90378,1.90378,1.90365,1.90367,44600000.0
2006-11-14 11:11:00,1.90371,1.90371,1.90359,1.90368,70699999.0
2006-11-14 11:12:00,1.90365,1.90365,1.90352,1.90352,75600001.0
2006-11-14 11:13:00,1.90356,1.90365,1.90352,1.90358,67200000.0
2006-11-14 11:14:00,1.90352,1.90358,1.90352,1.90358,33300001.0
2006-11-14 11:15:00,1.9037,1.9039,1.9037,1.9039,22900000.0
2006-11-14 11:16:00,1.90388,1.90388,1.90374,1.90386,101799997.0
2006-11-14 11:17:00,1.90378,1.90398,1.90377,1.90393,33800000.0
2006-11-14 11:18:00,1.90392,1.90398,1.90382,1.90389,48500000.0
2006-11-14 11:19:00,1.90386,1.90429,1.90386,1.90427,48600000.0
2006-11-14 11:20:00,1.90434,1.90447,1.90423,1.90423,42000000.0
2006-11-14 11:21:00,1.90421,1.90421,1.90404,1.90405,42600000.0
2006-11-14 11:22:00,1.90405,1.90415,1.90401,1.90409,108100000.0
2006-11-14 11:23:00,1.90403,1.90421,1.90403,1.90418,42200001.0
2006-11-14 11:24:00,1.90425,1.90437,1.90419,1.90422,50100000.0
2006-11-14 11:25:00,1.90399,1.90408,1.90394,1.90397,69200000.0
2006-11-14 11:26:00,1.90396,1.90398,1.90389,1.90393,56700002.0
2006-11-14 11:27:00,1.90388,1.90388,1.9038,1.90384,74700001.0
2006-11-14 11:28:00,1.90392,1.90397,1.90382,1.90384,49599999.0
2006-11-14 11:29:00,1.90378,1.90381,1.90368,1.90368,70700000.0
2006-11-14 11:30:00,1.90348,1.90348,1.90105,1.90105,83100000.0
2006-11-14 11:31:00,1.90082,1.90087,1.90018,1.90023,118300003.0
2006-11-14 11:32:00,1.90023,1.90048,1.90023,1.90048,58400000.0
2006-11-14 11:33:00,1.90052,1.90059,1.90018,1.90033,84000001.0
2006-11-14 11:34:00,1.89996,1.89996,1.89891,1.89901,65300000.0
2006-11-14 11:35:00,1.89901,1.89922,1.89895,1.89922,72800000.0
2006-11-14 11:36:00,1.89916,1.89929,1.89912,1.89927,56100000.0
2006-11-14 11:37:00,1.89908,1.89922,1.89898,1.89903,58400000.0
2006-11-14 11:38:00,1.89905,1.8991,1.8989,1.89893,41799999.0
2006-11-14 11:39:00,1.89899,1.8991,1.89899,1.89902,57300000.0
2006-11-14 11:40:00,1.89889,1.89891,1.89811,1.89812,111499999.0
2006-11-14 11:41:00,1.89815,1.89827,1.89811,1.89819,41100000.0
2006-11-14 11:42:00,1.89818,1.89837,1.89818,1.89837,48200001.0
2006-11-14 11:43:00,1.89853,1.8986,1.89822,1.89825,64099998.0
2006-11-14 11:44:00,1.89822,1.89822,1.89807,1.89816,41700000.0
2006-11-14 11:45:00,1.8981,1.8982,1.89804,1.89817,84600000.0
2006-11-14 11:46:00,1.89831,1.89855,1.89831,1.89848,127200000.0
2006-11-14 11:47:00,1.89863,1.89902,1.89863,1.89902,87900000.0
2006-11-14 11:48:00,1.899,1.89908,1.89889,1.8989,81000001.0
2006-11-14 11:49:00,1.89885,1.89893,1.8988,1.89886,82300001.0
2006-11-14 11:50:00,1.89878,1.89884,1.89873,1.89878,122699999.0
2006-11-14 11:51:00,1.89877,1.89878,1.89864,1.8987,125300000.0
2006-11-14 11:52:00,1.89874,1.89886,1.89869,1.89881,82400001.0
2006-11-14 11:53:00,1.89882,1.8991,1.89882,1.8991,79299998.0
2006-11-14 11:54:00,1.89908,1.89908,1.89889,1.89895,53500000.0
2006-11-14 11:55:00,1.89925,1.89936,1.89919,1.89919,67500000.0
2006-11-14 11:56:00,1.89907,1.89947,1.89899,1.89947,45700000.0
2006-11-14 11:57:00,1.89946,1.89946,1.89925,1.89943,63699999.0
2006-11-14 11:58:00,1.89944,1.89944,1.8993,1.89938,43900000.0
2006-11-14 11:59:00,1.89941,1.90001,1.89941,1.9,71899998.0
2006-11-14 12:00:00,1.90002,1.90002,1.89882,1.8989,97199999.0
2006-11-14 12:01:00,1.89876,1.89939,1.89876,1.89934,50600000.0
2006-11-14 12:02:00,1.89927,1.89951,1.89923,1.89927,66200001.0
2006-11-14 12:03:00,1.89929,1.89929,1.89917,1.89918,74000000.0
2006-11-14 12:04:00,1.89916,1.89935,1.89916,1.89921,85199998.0
2006-11-14 12:05:00,1.89909,1.89923,1.8989,1.89923,124899999.0
2006-11-14 12:06:00,1.89908,1.89908,1.89888,1.89905,44600000.0
2006-11-14 12:07:00,1.8991,1.89911,1.89896,1.89898,74200000.0
2006-11-14 12:08:00,1.89892,1.8991,1.89892,1.8991,21800000.0
2006-11-14 12:09:00,1.89896,1.89903,1.89889,1.89894,145899996.0
2006-11-14 12:10:00,1.8989,1.89913,1.89878,1.89913,47300001.0
2006-11-14 12:11:00,1.8993,1.89946,1.89925,1.89934,40200000.0
2006-11-14 12:12:00,1.89947,1.89947,1.89907,1.8992,101600000.0
2006-11-14 12:13:00,1.89937,1.89949,1.89911,1.89911,111099999.0
2006-11-14 12:14:00,1.89932,1.89936,1.89919,1.89919,74499999.0
2006-11-14 12:15:00,1.89911,1.89918,1.89904,1.89904,61300001.0
2006-11-14 12:16:00,1.89898,1.89898,1.89881,1.89893,34800000.0
2006-11-14 12:17:00,1.899,1.89908,1.89897,1.89908,21600000.0
2006-11-14 12:18:00,1.89882,1.89882,1.8981,1.8981,16400000.0
2006-11-14 12:19:00,1.89818,1.89824,1.8981,1.89821,52200001.0
2006-11-14 12:20:00,1.8983,1.8983,1.89803,1.89815,76400001.0
2006-11-14 12:21:00,1.89819,1.89841,1.89814,1.89832,85599998.0
2006-11-14 12:22:00,1.89833,1.89854,1.89833,1.89854,82200000.0
2006-11-14 12:23:00,1.89853,1.89853,1.89833,1.89833,20500000.0
2006-11-14 12:24:00,1.89832,1.89839,1.89807,1.89807,33000000.0
2006-11-14 12:25:00,1.89788,1.89788,1.89766,1.8978,50200000.0
2006-11-14 12:26:00,1.89783,1.89793,1.8978,1.89792,58200000.0
2006-11-14 12:27:00,1.8979,1.89805,1.89788,1.898,38600000.0
2006-11-14 12:28:00,1.89813,1.89834,1.89813,1.89819,55200001.0
2006-11-14 12:29:00,1.89828,1.89828,1.89766,1.89766,110199997.0
2006-11-14 12:30:00,1.8977,1.89796,1.8977,1.89796,105299997.0
2006-11-14 12:31:00,1.89815,1.89844,1.89815,1.89844,120700001.0
2006-11-14 12:32:00,1.89844,1.89847,1.89815,1.89815,27700000.0
2006-11-14 12:33:00,1.89807,1.89817,1.89802,1.89805,65800001.0
2006-11-14 12:34:00,1.89808,1.8981,1.89797,1.89797,138799998.0
2006-11-14 12:35:00,1.89807,1.89826,1.89807,1.89818,31900000.0
2006-11-14 12:36:00,1.89817,1.89817,1.89783,1.89792,67400000.0
2006-11-14 12:37:00,1.89792,1.89792,1.89788,1.89788,63600001.0
2006-11-14 12:38:00,1.89791,1.89802,1.89789,1.89798,63700000.0
2006-11-14 12:39:00,1.898,1.89821,1.898,1.89821,28400000.0
2006-11-14 12:40:00,1.89826,1.89834,1.89802,1.89802,33400000.0
2006-11-14 12:41:00,1.89779,1.89791,1.89773,1.89773,62300000.0
2006-11-14 12:42:00,1.8978,1.89792,1.89766,1.89785,25800000.0
2006-11-14 12:43:00,1.89785,1.8979,1.8978,1.89786,108300000.0
2006-11-14 12:44:00,1.89767,1.89767,1.8971,1.89714,76099998.0
2006-11-14 12:45:00,1.89718,1.8972,1.89689,1.89689,43900000.0
2006-11-14 12:46:00,1.89675,1.89675,1.89668,1.89672,63800000.0
2006-11-14 12:47:00,1.8967,1.89677,1.89664,1.8967,54000000.0
2006-11-14 12:48:00,1.89662,1.89678,1.89662,1.8967,74799999.0
2006-11-14 12:49:00,1.89665,1.89686,1.89664,1.89686,37600000.0
2006-11-14 12:50:00,1.89689,1.89697,1.89688,1.89697,73399999.0
2006-11-14 12:51:00,1.8969,1.89702,1.8969,1.89702,56299999.0
2006-11-14 12:52:00,1.897,1.8972,1.897,1.89708,70500000.0
2006-11-14 12:53:00,1.89708,1.89723,1.89702,1.89712,64800001.0
2006-11-14 12:54:00,1.8971,1.89721,1.89685,1.8969,106200002.0
2006-11-14 12:55:00,1.89678,1.89678,1.89646,1.89655,86500001.0
2006-11-14 12:56:00,1.89652,1.8966,1.89646,1.89656,30599999.0
2006-11-14 12:57:00,1.89658,1.89662,1.89645,1.89645,62400000.0
2006-11-14 12:58:00,1.89656,1.89666,1.89653,1.89666,69700001.0
2006-11-14 12:59:00,1.89668,1.89678,1.89652,1.89669,59899999.0
2006-11-14 13:00:00,1.89661,1.89674,1.89651,1.89657,68999999.0
2006-11-14 13:01:00,1.89643,1.89645,1.89631,1.89631,38200000.0
2006-11-14 13:02:00,1.89622,1.89648,1.89619,1.89645,32600000.0
2006-11-14 13:03:00,1.89655,1.89659,1.8964,1.89643,60100000.0
2006-11-14 13:04:00,1.89642,1.89647,1.89636,1.89636,83200000.0
2006-11-14 13:05:00,1.8963,1.89641,1.8963,1.89632,67600000.0
2006-11-14 13:06:00,1.89645,1.89656,1.89627,1.89627,79500000.0
2006-11-14 13:07:00,1.89633,1.89642,1.89633,1.89638,115999999.0
2006-11-14 13:08:00,1.89642,1.89646,1.89631,1.89646,49100000.0
2006-11-14 13:09:00,1.89638,1.89649,1.89638,1.89647,74100000.0
2006-11-14 13:10:00,1.89637,1.89639,1.89634,1.89638,55299999.0
2006-11-14 13:11:00,1.89638,1.8965,1.89638,1.8965,32100000.0
2006-11-14 13:12:00,1.89652,1.89654,1.89635,1.89649,36400001.0
2006-11-14 13:13:00,1.89624,1.89639,1.89624,1.8963,80600000.0
2006-11-14 13:14:00,1.89642,1.89686,1.89642,1.89686,70899999.0
2006-11-14 13:15:00,1.89688,1.89688,1.89663,1.8967,66699998.0
2006-11-14 13:16:00,1.89672,1.89674,1.89647,1.89647,80199999.0
2006-11-14 13:17:00,1.89639,1.89665,1.89629,1.89656,81400000.0
2006-11-14 13:18:00,1.8966,1.89666,1.89644,1.89644,102600001.0
2006-11-14 13:19:00,1.89655,1.89681,1.89655,1.89667,127299998.0
2006-11-14 13:20:00,1.89656,1.89656,1.89574,1.89587,53549999.0
2006-11-14 13:21:00,1.8959,1.89601,1.89585,1.89601,29200000.0
2006-11-14 13:22:00,1.89615,1.89625,1.89601,1.89601,42500001.0
2006-11-14 13:23:00,1.8961,1.89617,1.89607,1.89615,53900001.0
2006-11-14 13:24:00,1.89601,1.89606,1.89593,1.89601,60500000.0
2006-11-14 13:25:00,1.89604,1.89606,1.89601,1.89606,57900000.0
2006-11-14 13:26:00,1.89603,1.89603,1.89583,1.89583,59500000.0
2006-11-14 13:27:00,1.8959,1.89603,1.89583,1.89603,57100000.0
2006-11-14 13:28:00,1.89597,1.89599,1.89592,1.89596,73899999.0
2006-11-14 13:29:00,1.89602,1.89617,1.89591,1.89617,151099999.0
2006-11-14 13:30:00,1.89621,1.89648,1.89621,1.8964,67699998.0
2006-11-14 13:31:00,1.89648,1.89648,1.89642,1.89642,56300000.0
2006-11-14 13:32:00,1.89641,1.89654,1.89641,1.89654,29000001.0
2006-11-14 13:33:00,1.89663,1.89677,1.89663,1.89665,50000000.0
2006-11-14 13:34:00,1.89659,1.89671,1.89659,1.89668,56150001.0
2006-11-14 13:35:00,1.89682,1.89694,1.89682,1.89689,60200000.0
2006-11-14 13:36:00,1.89694,1.89696,1.89684,1.89684,84600001.0
2006-11-14 13:37:00,1.89674,1.89674,1.89648,1.89648,65900001.0
2006-11-14 13:38:00,1.89654,1.89662,1.8965,1.89652,70000000.0
2006-11-14 13:39:00,1.89654,1.89662,1.89652,1.89653,24200000.0
2006-11-14 13:40:00,1.89667,1.89669,1.89649,1.89665,84899999.0
2006-11-14 13:41:00,1.89676,1.89717,1.89676,1.89703,74200000.0
2006-11-14 13:42:00,1.89711,1.89738,1.89711,1.8972,83799999.0
2006-11-14 13:43:00,1.89712,1.89723,1.8971,1.89721,33700000.0
2006-11-14 13:44:00,1.89722,1.89739,1.89718,1.89736,35000000.0
2006-11-14 13:45:00,1.89732,1.89738,1.89725,1.89733,76000000.0
2006-11-14 13:46:00,1.89735,1.89741,1.89713,1.89725,69800000.0
2006-11-14 13:47:00,1.89719,1.89721,1.89694,1.89694,49100000.0
2006-11-14 13:48:00,1.89701,1.89701,1.89677,1.89688,169500000.0
2006-11-14 13:49:00,1.89692,1.89718,1.89692,1.89718,59000000.0
2006-11-14 13:50:00,1.89721,1.89721,1.89697,1.89697,31500001.0
2006-11-14 13:51:00,1.89693,1.89708,1.89693,1.89708,35599999.0
2006-11-14 13:52:00,1.89716,1.89722,1.89693,1.89722,80700001.0
2006-11-14 13:53:00,1.89729,1.8976,1.89724,1.89724,68600000.0
2006-11-14 13:54:00,1.89722,1.89726,1.89702,1.89712,134699997.0
2006-11-14 13:55:00,1.89713,1.89717,1.8971,1.89712,49300000.0
2006-11-14 13:56:00,1.89718,1.89722,1.8971,1.8972,21400000.0
2006-11-14 13:57:00,1.89715,1.89726,1.89715,1.89726,44499999.0
2006-11-14 13:58:00,1.89722,1.89723,1.89715,1.89715,45500000.0
2006-11-14 13:59:00,1.89725,1.89744,1.89725,1.89744,33400000.0
2006-11-14 14:00:00,1.89747,1.89747,1.89724,1.89724,139200000.0
2006-11-14 14:01:00,1.89734,1.89735,1.89723,1.89723,33900000.0
2006-11-14 14:02:00,1.8972,1.89725,1.8972,1.8972,30300000.0
2006-11-14 14:03:00,1.89727,1.89741,1.89723,1.89741,23800000.0
2006-11-14 14:04:00,1.89742,1.89748,1.89739,1.89745,141100001.0
2006-11-14 14:05:00,1.89737,1.89743,1.89734,1.89743,42700000.0
2006-11-14 14:06:00,1.8974,1.89745,1.89737,1.8974,42300001.0
2006-11-14 14:07:00,1.89742,1.89756,1.89742,1.89746,118800002.0
2006-11-14 14:08:00,1.89745,1.89745,1.89733,1.89745,75100000.0
2006-11-14 14:09:00,1.89728,1.89728,1.897,1.897,39700000.0
2006-11-14 14:10:00,1.8971,1.89717,1.89706,1.89717,21100000.0
2006-11-14 14:11:00,1.89701,1.89721,1.89694,1.89717,46300000.0
2006-11-14 14:12:00,1.89722,1.89747,1.89722,1.8974,100700002.0
2006-11-14 14:13:00,1.89754,1.89802,1.89754,1.89783,59900002.0
2006-11-14 14:14:00,1.89795,1.89805,1.89789,1.898,55700000.0
2006-11-14 14:15:00,1.898,1.89811,1.898,1.89811,19300000.0
2006-11-14 14:16:00,1.89789,1.89789,1.89777,1.89781,102700000.0
2006-11-14 14:17:00,1.89792,1.89792,1.89774,1.89777,73800001.0
2006-11-14 14:18:00,1.89778,1.89798,1.89772,1.8979,59100000.0
2006-11-14 14:19:00,1.89794,1.89811,1.89793,1.89802,63200000.0
2006-11-14 14:20:00,1.89787,1.89787,1.89775,1.89784,74200000.0
2006-11-14 14:21:00,1.89758,1.89758,1.8972,1.8972,43000000.0
2006-11-14 14:22:00,1.89722,1.89725,1.89709,1.89709,43800000.0
2006-11-14 14:23:00,1.89705,1.89705,1.89696,1.89703,19900000.0
2006-11-14 14:24:00,1.89705,1.89718,1.89705,1.89707,49700001.0
2006-11-14 14:25:00,1.8971,1.89718,1.89707,1.89708,83200000.0
2006-11-14 14:26:00,1.89714,1.89714,1.897,1.89708,82000000.0
2006-11-14 14:27:00,1.89712,1.89715,1.8971,1.89715,68200000.0
2006-11-14 14:28:00,1.89695,1.897,1.89682,1.89699,38800000.0
2006-11-14 14:29:00,1.897,1.897,1.89678,1.89688,81700000.0
2006-11-14 14:30:00,1.89688,1.897,1.89682,1.89686,72500001.0
2006-11-14 14:31:00,1.897,1.89707,1.89696,1.89706,96900001.0
2006-11-14 14:32:00,1.89682,1.89683,1.89671,1.89679,62200000.0
2006-11-14 14:33:00,1.89685,1.8969,1.89666,1.8967,70100000.0
2006-11-14 14:34:00,1.89663,1.89681,1.89661,1.89681,75999998.0
2006-11-14 14:35:00,1.89684,1.897,1.89684,1.89696,69900000.0
2006-11-14 14:36:00,1.89708,1.89724,1.89706,1.89706,71500000.0
2006-11-14 14:37:00,1.89708,1.8972,1.89704,1.89717,52900000.0
2006-11-14 14:38:00,1.89716,1.89734,1.89716,1.8973,47100000.0
2006-11-14 14:39:00,1.89732,1.89732,1.89719,1.89721,26900000.0
2006-11-14 14:40:00,1.89727,1.89746,1.89727,1.8974,45000000.0
2006-11-14 14:41:00,1.89738,1.89749,1.89735,1.8974,88400000.0
2006-11-14 14:42:00,1.89739,1.89744,1.89732,1.89737,107200000.0
2006-11-14 14:43:00,1.89728,1.8974,1.89726,1.89733,125799999.0
2006-11-14 14:44:00,1.89732,1.89732,1.89721,1.89732,45800000.0
2006-11-14 14:45:00,1.89732,1.89737,1.89727,1.8973,54200000.0
2006-11-14 14:46:00,1.89728,1.89728,1.89719,1.89719,42700000.0
2006-11-14 14:47:00,1.89722,1.8973,1.89719,1.89726,40199999.0
2006-11-14 14:48:00,1.89728,1.89731,1.89723,1.89723,22400000.0
2006-11-14 14:49:00,1.89722,1.89729,1.89716,1.89725,99999999.0
2006-11-14 14:50:00,1.89725,1.89741,1.89716,1.89741,70600000.0
2006-11-14 14:51:00,1.89747,1.89749,1.8974,1.89748,32000000.0
2006-11-14 14:52:00,1.89747,1.89761,1.89747,1.89755,52000000.0
2006-11-14 14:53:00,1.89753,1.89753,1.89738,1.89742,70199998.0
2006-11-14 14:54:00,1.89734,1.89747,1.89725,1.89747,83900002.0
2006-11-14 14:55:00,1.8975,1.89766,1.8975,1.89766,73800000.0
2006-11-14 14:56:00,1.89762,1.89762,1.89746,1.89748,71100001.0
2006-11-14 14:57:00,1.89747,1.89754,1.89737,1.89737,108800002.0
2006-11-14 14:58:00,1.89745,1.8976,1.89745,1.89755,88499998.0
2006-11-14 14:59:00,1.89745,1.89767,1.89745,1.89763,67300001.0
2006-11-14 15:00:00,1.89767,1.89781,1.89761,1.89781,78700000.0
2006-11-14 15:01:00,1.89774,1.8979,1.89774,1.89783,51900000.0
2006-11-14 15:02:00,1.89781,1.89815,1.89779,1.89806,64800001.0
2006-11-14 15:03:00,1.89812,1.89819,1.89791,1.89803,65800000.0
2006-11-14 15:04:00,1.89812,1.89818,1.89812,1.89818,15500000.0
2006-11-14 15:05:00,1.89832,1.89832,1.89815,1.89815,86599999.0
2006-11-14 15:06:00,1.89816,1.8983,1.89813,1.8983,95800000.0
2006-11-14 15:07:00,1.89837,1.89844,1.8983,1.89844,46600001.0
2006-11-14 15:08:00,1.89818,1.89822,1.89796,1.89799,67000000.0
2006-11-14 15:09:00,1.89791,1.89791,1.8977,1.89777,62400000.0
2006-11-14 15:10:00,1.89765,1.89765,1.8973,1.89736,46200000.0
2006-11-14 15:11:00,1.89737,1.89737,1.89725,1.89727,137100002.0
2006-11-14 15:12:00,1.89743,1.89743,1.89735,1.89742,33700000.0
2006-11-14 15:13:00,1.89722,1.89722,1.89658,1.89665,69099999.0
2006-11-14 15:14:00,1.8967,1.8968,1.89655,1.89675,53499998.0
2006-11-14 15:15:00,1.89678,1.89707,1.89678,1.89687,63400000.0
2006-11-14 15:16:00,1.89682,1.89696,1.8967,1.8967,82100000.0
2006-11-14 15:17:00,1.89665,1.89672,1.89658,1.89668,105700002.0
2006-11-14 15:18:00,1.89682,1.89691,1.89676,1.89676,98299998.0
2006-11-14 15:19:00,1.89665,1.8967,1.89644,1.8967,75500002.0
2006-11-14 15:20:00,1.89677,1.89683,1.89663,1.8967,121700001.0
2006-11-14 15:21:00,1.8967,1.89705,1.89657,1.89705,17300000.0
2006-11-14 15:22:00,1.89724,1.89734,1.89712,1.89712,96900001.0
2006-11-14 15:23:00,1.89714,1.89714,1.89671,1.89672,76800000.0
2006-11-14 15:24:00,1.8968,1.89683,1.89663,1.89683,94799999.0
2006-11-14 15:25:00,1.89698,1.89706,1.89695,1.89695,100699998.0
2006-11-14 15:26:00,1.89693,1.89693,1.89675,1.89684,39900000.0
2006-11-14 15:27:00,1.89682,1.89691,1.89681,1.89681,30500000.0
2006-11-14 15:28:00,1.8969,1.89708,1.8969,1.89702,74699999.0
2006-11-14 15:29:00,1.89712,1.89718,1.89681,1.89712,82399999.0
2006-11-14 15:30:00,1.89749,1.8997,1.89749,1.8997,79799999.0
2006-11-14 15:31:00,1.89997,1.90023,1.89979,1.89987,65299999.0
2006-11-14 15:32:00,1.90022,1.90121,1.90011,1.90121,147000003.0
2006-11-14 15:33:00,1.90173,1.90231,1.90165,1.90231,60400001.0
2006-11-14 15:34:00,1.90233,1.90252,1.90214,1.9022,55300000.0
2006-11-14 15:35:00,1.902,1.90207,1.9016,1.90207,26900000.0
2006-11-14 15:36:00,1.90218,1.90231,1.90193,1.90193,75699999.0
2006-11-14 15:37:00,1.90194,1.90215,1.90185,1.90204,38300000.0
2006-11-14 15:38:00,1.90209,1.90264,1.90209,1.90264,52800001.0
2006-11-14 15:39:00,1.90238,1.90248,1.90218,1.90218,38500000.0
2006-11-14 15:40:00,1.90198,1.90203,1.90177,1.90177,82600001.0
2006-11-14 15:41:00,1.90175,1.90203,1.90175,1.90191,62100000.0
2006-11-14 15:42:00,1.90196,1.90239,1.90196,1.90239,42600000.0
2006-11-14 15:43:00,1.90249,1.90261,1.902,1.902,46200000.0
2006-11-14 15:44:00,1.90208,1.90245,1.90204,1.90223,116700003.0
2006-11-14 15:45:00,1.90248,1.9028,1.9024,1.90259,59799999.0
2006-11-14 15:46:00,1.90275,1.90285,1.90257,1.90278,53400001.0
2006-11-14 15:47:00,1.90279,1.90279,1.90245,1.90245,34400000.0
2006-11-14 15:48:00,1.90248,1.90264,1.90235,1.90235,47900000.0
2006-11-14 15:49:00,1.90235,1.90235,1.90219,1.90224,84199999.0
2006-11-14 15:50:00,1.90203,1.90208,1.90187,1.90189,78000000.0
2006-11-14 15:51:00,1.90202,1.90215,1.90188,1.90196,117499998.0
2006-11-14 15:52:00,1.90192,1.90194,1.90169,1.90172,132400000.0
2006-11-14 15:53:00,1.90158,1.90158,1.90125,1.9013,48700000.0
2006-11-14 15:54:00,1.90135,1.90146,1.90128,1.90132,64799999.0
2006-11-14 15:55:00,1.90139,1.90173,1.90139,1.90172,118000001.0
2006-11-14 15:56:00,1.90192,1.90215,1.90192,1.90208,75099997.0
2006-11-14 15:57:00,1.90193,1.90208,1.90156,1.90156,63200000.0
2006-11-14 15:58:00,1.90154,1.90192,1.90154,1.90188,64500000.0
2006-11-14 15:59:00,1.90197,1.90223,1.90197,1.90223,73199999.0
2006-11-14 16:00:00,1.90244,1.90262,1.9024,1.90249,67200001.0
2006-11-14 16:01:00,1.90275,1.90282,1.90242,1.90242,74700000.0
2006-11-14 16:02:00,1.90246,1.90268,1.90246,1.90266,48100000.0
2006-11-14 16:03:00,1.90273,1.90276,1.90263,1.90276,81600001.0
2006-11-14 16:04:00,1.90279,1.90293,1.90274,1.90293,64000001.0
2006-11-14 16:05:00,1.90305,1.90354,1.90305,1.90335,75500001.0
2006-11-14 16:06:00,1.9033,1.9033,1.90315,1.90323,61500001.0
2006-11-14 16:07:00,1.90335,1.90342,1.90322,1.90339,146699999.0
2006-11-14 16:08:00,1.90327,1.90327,1.90321,1.90321,17600001.0
2006-11-14 16:09:00,1.90315,1.90324,1.90291,1.90295,68500001.0
2006-11-14 16:10:00,1.90286,1.90304,1.90286,1.90304,55500000.0
2006-11-14 16:11:00,1.90312,1.90321,1.90307,1.90317,77400002.0
2006-11-14 16:12:00,1.90303,1.90308,1.90294,1.90297,71800000.0
2006-11-14 16:13:00,1.90291,1.90291,1.90242,1.90248,58000000.0
2006-11-14 16:14:00,1.9025,1.90252,1.90239,1.90239,53200001.0
2006-11-14 16:15:00,1.90228,1.90228,1.90193,1.90196,31300000.0
2006-11-14 16:16:00,1.90192,1.90203,1.90177,1.90177,71400001.0
2006-11-14 16:17:00,1.90196,1.90207,1.9018,1.90207,63900000.0
2006-11-14 16:18:00,1.90215,1.90246,1.90215,1.90246,52599999.0
2006-11-14 16:19:00,1.90252,1.90259,1.90205,1.90205,69899999.0
2006-11-14 16:20:00,1.90199,1.90215,1.90172,1.90172,104000002.0
2006-11-14 16:21:00,1.90181,1.90194,1.90172,1.90178,48900000.0
2006-11-14 16:22:00,1.90182,1.90195,1.90165,1.90167,27800000.0
2006-11-14 16:23:00,1.90152,1.90156,1.90137,1.90151,63500000.0
2006-11-14 16:24:00,1.90153,1.9016,1.90144,1.9016,31200000.0
2006-11-14 16:25:00,1.90167,1.90175,1.90167,1.90172,45900000.0
2006-11-14 16:26:00,1.90171,1.90171,1.90153,1.90153,36400000.0
2006-11-14 16:27:00,1.90151,1.90151,1.90111,1.90111,56200000.0
2006-11-14 16:28:00,1.90112,1.90119,1.90092,1.90092,76650000.0
2006-11-14 16:29:00,1.90094,1.90103,1.90094,1.90103,70200001.0
2006-11-14 16:30:00,1.90074,1.90074,1.90039,1.90065,33900000.0
2006-11-14 16:31:00,1.90064,1.90067,1.90052,1.90067,69499998.0
2006-11-14 16:32:00,1.90065,1.90065,1.90052,1.90059,49700000.0
2006-11-14 16:33:00,1.90053,1.90053,1.90023,1.90023,66200001.0
2006-11-14 16:34:00,1.90021,1.90032,1.90021,1.90032,71499999.0
2006-11-14 16:35:00,1.90031,1.90031,1.90016,1.90018,54099999.0
2006-11-14 16:36:00,1.90019,1.90021,1.90012,1.90012,39299999.0
2006-11-14 16:37:00,1.90001,1.90001,1.89947,1.89955,83400000.0
2006-11-14 16:38:00,1.89933,1.89969,1.89933,1.89969,22900000.0
2006-11-14 16:39:00,1.89963,1.89976,1.89952,1.89952,42500000.0
2006-11-14 16:40:00,1.89928,1.89928,1.89905,1.89905,49000000.0
2006-11-14 16:41:00,1.89867,1.89909,1.89867,1.89888,123700001.0
2006-11-14 16:42:00,1.89897,1.89915,1.89897,1.89909,34500000.0
2006-11-14 16:43:00,1.8992,1.8993,1.89908,1.89914,60600001.0
2006-11-14 16:44:00,1.89908,1.89908,1.89903,1.89908,34300000.0
2006-11-14 16:45:00,1.89903,1.89903,1.89885,1.89894,24500000.0
2006-11-14 16:46:00,1.89893,1.89908,1.89888,1.899,84500001.0
2006-11-14 16:47:00,1.89899,1.89926,1.89899,1.89918,68550000.0
2006-11-14 16:48:00,1.89928,1.89931,1.89907,1.89915,97600001.0
2006-11-14 16:49:00,1.89918,1.89929,1.89915,1.89928,140000000.0
2006-11-14 16:50:00,1.89923,1.89946,1.89923,1.89946,93700001.0
2006-11-14 16:51:00,1.89943,1.89949,1.89934,1.89937,50600000.0
2006-11-14 16:52:00,1.89945,1.89964,1.89945,1.89953,48200000.0
2006-11-14 16:53:00,1.89952,1.89966,1.8995,1.8995,65899998.0
2006-11-14 16:54:00,1.89935,1.89939,1.8992,1.89939,61099999.0
2006-11-14 16:55:00,1.89947,1.89947,1.89928,1.89936,54299999.0
2006-11-14 16:56:00,1.89935,1.89963,1.89935,1.89955,51400000.0
2006-11-14 16:57:00,1.89958,1.89958,1.89929,1.89929,113900001.0
2006-11-14 16:58:00,1.8992,1.89926,1.89908,1.89908,107999999.0
2006-11-14 16:59:00,1.89913,1.89913,1.89883,1.89883,70300001.0
2006-11-14 17:00:00,1.89865,1.89865,1.89829,1.89848,86800000.0
2006-11-14 17:01:00,1.89845,1.89891,1.89817,1.89891,45300000.0
2006-11-14 17:02:00,1.8992,1.8993,1.8991,1.89913,100400001.0
2006-11-14 17:03:00,1.89899,1.89899,1.89814,1.89814,80100000.0
2006-11-14 17:04:00,1.89767,1.89767,1.8965,1.89652,117599998.0
2006-11-14 17:05:00,1.89645,1.89658,1.8959,1.8959,44700000.0
2006-11-14 17:06:00,1.89588,1.89635,1.89588,1.89635,50600000.0
2006-11-14 17:07:00,1.89642,1.89649,1.89626,1.89634,62450000.0
2006-11-14 17:08:00,1.89643,1.89662,1.89643,1.89658,29000001.0
2006-11-14 17:09:00,1.89653,1.89653,1.89605,1.89605,90200000.0
2006-11-14 17:10:00,1.8957,1.8958,1.89542,1.89542,55400000.0
2006-11-14 17:11:00,1.89521,1.89521,1.89374,1.89374,74100000.0
2006-11-14 17:12:00,1.89341,1.89359,1.89321,1.89321,53400000.0
2006-11-14 17:13:00,1.89327,1.89335,1.89312,1.89331,75200000.0
2006-11-14 17:14:00,1.89355,1.89398,1.89355,1.89398,29000000.0
2006-11-14 17:15:00,1.89392,1.8942,1.89392,1.8941,40800000.0
2006-11-14 17:16:00,1.89412,1.8944,1.89412,1.8944,49800000.0
2006-11-14 17:17:00,1.89433,1.89456,1.8943,1.89452,67800000.0
2006-11-14 17:18:00,1.8944,1.89472,1.89431,1.89472,96900001.0
2006-11-14 17:19:00,1.89497,1.89511,1.8948,1.89491,33500000.0
2006-11-14 17:20:00,1.89503,1.89514,1.89457,1.89501,107999999.0
2006-11-14 17:21:00,1.89495,1.89512,1.89475,1.89512,58900000.0
2006-11-14 17:22:00,1.8951,1.89515,1.89503,1.89505,68199999.0
2006-11-14 17:23:00,1.89495,1.89495,1.89487,1.89488,51100001.0
2006-11-14 17:24:00,1.89495,1.89501,1.8948,1.8948,33500000.0
2006-11-14 17:25:00,1.89492,1.89506,1.89491,1.89491,58999999.0
2006-11-14 17:26:00,1.89496,1.89499,1.8948,1.89493,84900000.0
2006-11-14 17:27:00,1.89503,1.89512,1.89494,1.89512,130200001.0
2006-11-14 17:28:00,1.89513,1.89521,1.89503,1.89519,90100000.0
2006-11-14 17:29:00,1.89512,1.89521,1.89503,1.89503,33800000.0
2006-11-14 17:30:00,1.89502,1.89508,1.89443,1.8945,51000000.0
2006-11-14 17:31:00,1.89447,1.89464,1.89433,1.89447,68700001.0
2006-11-14 17:32:00,1.89442,1.89446,1.89422,1.8943,151500001.0
2006-11-14 17:33:00,1.89438,1.89452,1.89438,1.89452,8000000.0
2006-11-14 17:34:00,1.89455,1.89456,1.89427,1.89427,75999999.0
2006-11-14 17:35:00,1.89428,1.89436,1.8942,1.89428,72900000.0
2006-11-14 17:36:00,1.89435,1.89437,1.89416,1.89424,28800000.0
2006-11-14 17:37:00,1.89405,1.89405,1.89374,1.8938,44100000.0
2006-11-14 17:38:00,1.8937,1.8937,1.89349,1.89349,55700000.0
2006-11-14 17:39:00,1.89347,1.89347,1.89328,1.89328,57600000.0
2006-11-14 17:40:00,1.89328,1.89337,1.89324,1.89324,52499999.0
2006-11-14 17:41:00,1.89329,1.89359,1.89329,1.89359,35500001.0
2006-11-14 17:42:00,1.89342,1.89342,1.8925,1.8927,104699998.0
2006-11-14 17:43:00,1.89282,1.89353,1.89282,1.89353,76299999.0
2006-11-14 17:44:00,1.89377,1.89393,1.89334,1.89338,66999999.0
2006-11-14 17:45:00,1.89341,1.89352,1.89319,1.89345,94099999.0
2006-11-14 17:46:00,1.89352,1.89352,1.89333,1.89334,70799999.0
2006-11-14 17:47:00,1.89345,1.89353,1.89337,1.89342,61300000.0
2006-11-14 17:48:00,1.89317,1.8934,1.89282,1.89282,113000002.0
2006-11-14 17:49:00,1.89265,1.8931,1.89264,1.89308,77100001.0
2006-11-14 17:50:00,1.89308,1.89323,1.89308,1.89322,101299998.0
2006-11-14 17:51:00,1.89333,1.8934,1.89316,1.89316,21700000.0
2006-11-14 17:52:00,1.89308,1.89347,1.89306,1.89347,31800000.0
2006-11-14 17:53:00,1.89346,1.89346,1.89333,1.89337,32100000.0
2006-11-14 17:54:00,1.89342,1.89343,1.89326,1.89334,75900001.0
2006-11-14 17:55:00,1.89328,1.89341,1.89325,1.89336,22200000.0
2006-11-14 17:56:00,1.89326,1.89383,1.89326,1.89383,105300000.0
2006-11-14 17:57:00,1.89379,1.89388,1.89359,1.89359,51400000.0
2006-11-14 17:58:00,1.8936,1.89405,1.8936,1.894,84800001.0
2006-11-14 17:59:00,1.89395,1.89414,1.89391,1.89405,39300000.0
2006-11-14 18:00:00,1.89402,1.89408,1.89337,1.89337,32100000.0
2006-11-14 18:01:00,1.89326,1.89373,1.89326,1.89363,1045399998.0
2006-11-14 18:02:00,1.89362,1.89362,1.89338,1.89338,1181149998.0
2006-11-14 18:03:00,1.89337,1.89347,1.89329,1.89335,1215999994.0
2006-11-14 18:04:00,1.89342,1.89342,1.89326,1.8933,846969999.0
2006-11-14 18:05:00,1.89329,1.89357,1.89329,1.89357,1092000003.0
2006-11-14 18:06:00,1.89365,1.8939,1.89354,1.8939,887499996.0
2006-11-14 18:07:00,1.894,1.89466,1.894,1.89445,1310499998.0
2006-11-14 18:08:00,1.8945,1.89454,1.89422,1.89422,1332199997.0
2006-11-14 18:09:00,1.89398,1.89398,1.89357,1.89385,575399999.0
2006-11-14 18:10:00,1.89384,1.89384,1.89362,1.89364,831400002.0
2006-11-14 18:11:00,1.8937,1.89381,1.8936,1.8936,630800007.0
2006-11-14 18:12:00,1.89355,1.89364,1.8933,1.8933,662299997.0
2006-11-14 18:13:00,1.89328,1.89336,1.89303,1.89303,650100003.0
2006-11-14 18:14:00,1.89302,1.89372,1.89302,1.89371,778900004.0
2006-11-14 18:15:00,1.89383,1.89398,1.89351,1.89388,832100002.0
2006-11-14 18:16:00,1.89396,1.89414,1.89386,1.89413,885649997.0
2006-11-14 18:17:00,1.89418,1.89446,1.89417,1.89425,638599999.0
2006-11-14 18:18:00,1.89406,1.89406,1.89377,1.89402,566000003.0
2006-11-14 18:19:00,1.89417,1.89432,1.8941,1.89416,686999998.0
2006-11-14 18:20:00,1.89418,1.89426,1.89399,1.89399,550899999.0
2006-11-14 18:21:00,1.89395,1.894,1.89382,1.89398,766499996.0
2006-11-14 18:22:00,1.89406,1.89406,1.89352,1.89362,677599999.0
2006-11-14 18:23:00,1.8936,1.89372,1.8935,1.89372,700600000.0
2006-11-14 18:24:00,1.89385,1.89475,1.89367,1.89475,616799998.0
2006-11-14 18:25:00,1.8946,1.89468,1.89426,1.89453,642899998.0
2006-11-14 18:26:00,1.89458,1.89461,1.89443,1.89457,605000002.0
2006-11-14 18:27:00,1.89456,1.89472,1.89455,1.89465,646149999.0
2006-11-14 18:28:00,1.89469,1.89499,1.89458,1.89499,345000000.0
2006-11-14 18:29:00,1.89501,1.89513,1.89493,1.89505,883070002.0
2006-11-14 18:30:00,1.89503,1.89514,1.89493,1.89506,592500001.0
2006-11-14 18:31:00,1.89508,1.89515,1.89499,1.895,500899995.0
2006-11-14 18:32:00,1.89501,1.89519,1.89496,1.89518,488999998.0
2006-11-14 18:33:00,1.89517,1.89519,1.89503,1.89509,689949997.0
2006-11-14 18:34:00,1.89512,1.89526,1.89504,1.89507,619846995.0
2006-11-14 18:35:00,1.89506,1.89521,1.89506,1.89509,342350002.0
2006-11-14 18:36:00,1.89505,1.89512,1.89495,1.89512,77970000.0
2006-11-14 18:37:00,1.8952,1.89556,1.8952,1.89548,114050000.0
2006-11-14 18:38:00,1.89551,1.89551,1.89514,1.89524,237700000.0
2006-11-14 18:39:00,1.8952,1.89527,1.89517,1.89518,232800003.0
2006-11-14 18:40:00,1.89517,1.89529,1.89513,1.89513,499900000.0
2006-11-14 18:41:00,1.8951,1.89522,1.8951,1.89515,276700001.0
2006-11-14 18:42:00,1.89515,1.89534,1.89512,1.89521,128100000.0
2006-11-14 18:43:00,1.89525,1.89525,1.89501,1.89501,90599999.0
2006-11-14 18:44:00,1.89493,1.8951,1.89492,1.895,456999998.0
2006-11-14 18:45:00,1.89501,1.89519,1.89498,1.89515,216500001.0
2006-11-14 18:46:00,1.89506,1.89506,1.89482,1.89482,254499999.0
2006-11-14 18:47:00,1.89477,1.89483,1.89471,1.89472,193799999.0
2006-11-14 18:48:00,1.89464,1.8948,1.89453,1.89453,389199999.0
2006-11-14 18:49:00,1.89452,1.89458,1.89449,1.89449,90200002.0
2006-11-14 18:50:00,1.8945,1.89455,1.89438,1.89444,218299997.0
2006-11-14 18:51:00,1.89455,1.89461,1.89441,1.89447,448799995.0
2006-11-14 18:52:00,1.89443,1.89453,1.89437,1.89453,600100003.0
2006-11-14 18:53:00,1.8945,1.89458,1.89445,1.89445,413499999.0
2006-11-14 18:54:00,1.89443,1.89451,1.8943,1.89445,249500000.0
2006-11-14 18:55:00,1.89449,1.89453,1.89433,1.89442,656799998.0
2006-11-14 18:56:00,1.89437,1.89441,1.89427,1.8943,228599997.0
2006-11-14 18:57:00,1.8942,1.89425,1.89405,1.89423,432800002.0
2006-11-14 18:58:00,1.89426,1.89437,1.8942,1.89426,641299997.0
2006-11-14 18:59:00,1.89425,1.89445,1.89425,1.89433,538919997.0
2006-11-14 19:00:00,1.89435,1.89445,1.89435,1.8944,258199999.0
2006-11-14 19:01:00,1.89437,1.89439,1.89432,1.89432,96400002.0
2006-11-14 19:02:00,1.89432,1.89461,1.89432,1.89453,383500002.0
2006-11-14 19:03:00,1.8946,1.89467,1.8945,1.89458,587600004.0
2006-11-14 19:04:00,1.89467,1.89475,1.89462,1.89475,321799999.0
2006-11-14 19:05:00,1.89478,1.89493,1.89478,1.89485,235000001.0
2006-11-14 19:06:00,1.8949,1.89558,1.8949,1.89558,659800002.0
2006-11-14 19:07:00,1.89562,1.89562,1.89546,1.89548,288769999.0
2006-11-14 19:08:00,1.89533,1.89604,1.89533,1.89588,476900003.0
2006-11-14 19:09:00,1.89591,1.89613,1.89585,1.89613,338499999.0
2006-11-14 19:10:00,1.8962,1.8967,1.89606,1.89613,342450001.0
2006-11-14 19:11:00,1.89609,1.89622,1.89603,1.89603,99800000.0
2006-11-14 19:12:00,1.896,1.89611,1.89594,1.89598,327100001.0
2006-11-14 19:13:00,1.89602,1.89602,1.89567,1.89585,437100000.0
2006-11-14 19:14:00,1.89578,1.89583,1.89567,1.89576,206600000.0
2006-11-14 19:15:00,1.89565,1.89565,1.89547,1.8955,473900006.0
2006-11-14 19:16:00,1.89552,1.8956,1.89552,1.89559,158300001.0
2006-11-14 19:17:00,1.89561,1.89561,1.89547,1.89547,298200001.0
2006-11-14 19:18:00,1.89553,1.89554,1.89544,1.89554,315700000.0
2006-11-14 19:19:00,1.89559,1.89597,1.89552,1.89584,336799999.0
2006-11-14 19:20:00,1.89585,1.89585,1.89553,1.89553,395900006.0
2006-11-14 19:21:00,1.89551,1.89583,1.89544,1.89577,310499999.0
2006-11-14 19:22:00,1.89582,1.89592,1.89575,1.89583,315600005.0
2006-11-14 19:23:00,1.89578,1.89585,1.89572,1.89585,273299999.0
2006-11-14 19:24:00,1.89581,1.89581,1.89547,1.89547,117700000.0
2006-11-14 19:25:00,1.89547,1.89551,1.89537,1.89545,39100000.0
2006-11-14 19:26:00,1.89547,1.89549,1.89532,1.89532,322100002.0
2006-11-14 19:27:00,1.89535,1.89549,1.89532,1.8954,507999999.0
2006-11-14 19:28:00,1.89539,1.89544,1.89526,1.89538,341050001.0
2006-11-14 19:29:00,1.89535,1.89545,1.89535,1.8954,310499999.0
2006-11-14 19:30:00,1.89542,1.8956,1.8954,1.8955,529099999.0
2006-11-14 19:31:00,1.89548,1.89556,1.89538,1.89555,197499999.0
2006-11-14 19:32:00,1.8956,1.89574,1.89559,1.89567,494899997.0
2006-11-14 19:33:00,1.89572,1.89587,1.89572,1.89578,253700001.0
2006-11-14 19:34:00,1.8957,1.89575,1.89565,1.8957,201899999.0
2006-11-14 19:35:00,1.89573,1.89584,1.89568,1.89577,456999995.0
2006-11-14 19:36:00,1.89568,1.89574,1.89562,1.8957,263000001.0
2006-11-14 19:37:00,1.89565,1.89577,1.89565,1.89577,171300001.0
2006-11-14 19:38:00,1.89582,1.89599,1.89582,1.89589,75100001.0
2006-11-14 19:39:00,1.89588,1.8959,1.89567,1.8959,169099999.0
2006-11-14 19:40:00,1.8959,1.89595,1.89583,1.89588,409599999.0
2006-11-14 19:41:00,1.89586,1.89593,1.89578,1.89581,380600000.0
2006-11-14 19:42:00,1.89579,1.89585,1.89574,1.89578,241900002.0
2006-11-14 19:43:00,1.89577,1.89584,1.89573,1.89573,143900000.0
2006-11-14 19:44:00,1.89568,1.89578,1.8956,1.89568,325800000.0
2006-11-14 19:45:00,1.8957,1.89582,1.89566,1.89582,195399997.0
2006-11-14 19:46:00,1.89585,1.89588,1.89575,1.89588,196100000.0
2006-11-14 19:47:00,1.89596,1.89613,1.89596,1.896,120499999.0
2006-11-14 19:48:00,1.89602,1.89614,1.89602,1.89608,237000000.0
2006-11-14 19:49:00,1.89609,1.89609,1.8958,1.89595,285699999.0
2006-11-14 19:50:00,1.89596,1.89603,1.89593,1.89603,266599998.0
2006-11-14 19:51:00,1.896,1.89604,1.89593,1.89597,436900002.0
2006-11-14 19:52:00,1.89593,1.89593,1.89585,1.89588,175300000.0
2006-11-14 19:53:00,1.89595,1.89595,1.89586,1.89586,72099999.0
2006-11-14 19:54:00,1.89583,1.89583,1.89569,1.89578,192799998.0
2006-11-14 19:55:00,1.89575,1.8958,1.89575,1.8958,67800000.0
2006-11-14 19:56:00,1.89558,1.89603,1.89545,1.89575,257500000.0
2006-11-14 19:57:00,1.89578,1.89585,1.89572,1.89572,327600002.0
2006-11-14 19:58:00,1.89568,1.89572,1.8956,1.89561,354399999.0
2006-11-14 19:59:00,1.89561,1.89578,1.89561,1.89578,307099999.0
2006-11-14 20:00:00,1.89572,1.89591,1.89572,1.89591,189800001.0
2006-11-14 20:01:00,1.89595,1.89595,1.8959,1.89595,147400000.0
2006-11-14 20:02:00,1.89596,1.89603,1.89592,1.896,215600000.0
2006-11-14 20:03:00,1.8959,1.89595,1.89581,1.89581,127800001.0
2006-11-14 20:04:00,1.89577,1.89578,1.89571,1.89574,286300005.0
2006-11-14 20:05:00,1.89582,1.896,1.8958,1.8959,178600000.0
2006-11-14 20:06:00,1.89589,1.89594,1.89584,1.89585,179699999.0
2006-11-14 20:07:00,1.89586,1.89595,1.89586,1.8959,150800001.0
2006-11-14 20:08:00,1.89595,1.89595,1.89587,1.89595,352200003.0
2006-11-14 20:09:00,1.89585,1.896,1.89574,1.89582,152599998.0
2006-11-14 20:10:00,1.8958,1.89585,1.89575,1.89577,85899999.0
2006-11-14 20:11:00,1.89585,1.89585,1.8958,1.89585,85400001.0
2006-11-14 20:12:00,1.8958,1.89585,1.89568,1.89572,534599997.0
2006-11-14 20:13:00,1.89569,1.89579,1.89569,1.89574,173899999.0
2006-11-14 20:14:00,1.89583,1.89599,1.89582,1.89587,126500000.0
2006-11-14 20:15:00,1.8959,1.89605,1.89588,1.89592,429500002.0
2006-11-14 20:16:00,1.89587,1.89595,1.89586,1.89588,191299997.0
2006-11-14 20:17:00,1.89589,1.89598,1.89588,1.8959,53500000.0
2006-11-14 20:18:00,1.89588,1.8959,1.89576,1.89582,126300001.0
2006-11-14 20:19:00,1.8958,1.89583,1.89574,1.89583,112100001.0
2006-11-14 20:20:00,1.89578,1.89586,1.8957,1.89571,312300002.0
2006-11-14 20:21:00,1.89567,1.89567,1.89546,1.8955,118000000.0
2006-11-14 20:22:00,1.89551,1.89558,1.89551,1.89558,137899999.0
2006-11-14 20:23:00,1.8956,1.89567,1.89555,1.89565,415799999.0
2006-11-14 20:24:00,1.89563,1.89563,1.89547,1.89557,162600000.0
2006-11-14 20:25:00,1.89554,1.89554,1.89539,1.89545,524399998.0
2006-11-14 20:26:00,1.89543,1.89568,1.89543,1.89552,635600000.0
2006-11-14 20:27:00,1.89552,1.89556,1.89541,1.89556,292500003.0
2006-11-14 20:28:00,1.89552,1.89558,1.89546,1.8955,265700000.0
2006-11-14 20:29:00,1.89558,1.89599,1.89558,1.89587,199100000.0
2006-11-14 20:30:00,1.89595,1.89612,1.89592,1.89604,734199995.0
2006-11-14 20:31:00,1.89597,1.89609,1.89597,1.89608,423599998.0
2006-11-14 20:32:00,1.89609,1.89615,1.896,1.89609,670399997.0
2006-11-14 20:33:00,1.8961,1.89615,1.89601,1.89601,234600000.0
2006-11-14 20:34:00,1.89609,1.89614,1.89606,1.8961,98299999.0
2006-11-14 20:35:00,1.89611,1.89619,1.89607,1.89614,40500000.0
2006-11-14 20:36:00,1.89618,1.89621,1.89607,1.89609,228599996.0
2006-11-14 20:37:00,1.896,1.89605,1.89597,1.89598,180000000.0
2006-11-14 20:38:00,1.89597,1.89614,1.89593,1.89606,235999999.0
2006-11-14 20:39:00,1.89613,1.89616,1.896,1.89616,215200001.0
2006-11-14 20:40:00,1.89617,1.89623,1.89592,1.89592,238799997.0
2006-11-14 20:41:00,1.89587,1.896,1.89583,1.896,161600001.0
2006-11-14 20:42:00,1.89605,1.89605,1.896,1.896,40000000.0
2006-11-14 20:43:00,1.89601,1.89607,1.89593,1.896,310999998.0
2006-11-14 20:44:00,1.896,1.89605,1.896,1.89605,412399997.0
2006-11-14 20:45:00,1.89603,1.89603,1.89592,1.89599,104000000.0
2006-11-14 20:46:00,1.89602,1.89605,1.89602,1.89605,148499999.0
2006-11-14 20:47:00,1.896,1.89605,1.89595,1.89605,390599998.0
2006-11-14 20:48:00,1.89602,1.89605,1.89597,1.89605,145800000.0
2006-11-14 20:49:00,1.89613,1.89613,1.89593,1.89604,137099998.0
2006-11-14 20:50:00,1.89602,1.89612,1.89599,1.89602,407300002.0
2006-11-14 20:51:00,1.89598,1.896,1.89577,1.89591,358999997.0
2006-11-14 20:52:00,1.89586,1.89601,1.89586,1.89586,207499998.0
2006-11-14 20:53:00,1.89591,1.89612,1.8959,1.89598,612600001.0
2006-11-14 20:54:00,1.89601,1.89616,1.89601,1.89606,333900001.0
2006-11-14 20:55:00,1.89607,1.89611,1.89602,1.89602,342700003.0
2006-11-14 20:56:00,1.89602,1.89621,1.89602,1.89607,499199998.0
2006-11-14 20:57:00,1.8961,1.89623,1.89605,1.89618,484450001.0
2006-11-14 20:58:00,1.89629,1.89635,1.89618,1.89623,211299997.0
2006-11-14 20:59:00,1.89621,1.89644,1.89621,1.89644,691500000.0
2006-11-14 21:00:00,1.8966,1.8968,1.89658,1.89665,408299999.0
2006-11-14 21:01:00,1.89663,1.89676,1.89652,1.89652,383199998.0
2006-11-14 21:02:00,1.89654,1.89681,1.89654,1.89681,189600001.0
2006-11-14 21:03:00,1.89676,1.89677,1.89663,1.8967,231100002.0
2006-11-14 21:04:00,1.89674,1.8969,1.89674,1.89684,151099999.0
2006-11-14 21:05:00,1.89678,1.89687,1.89673,1.89673,207399999.0
2006-11-14 21:06:00,1.89666,1.89666,1.89656,1.8966,139200000.0
2006-11-14 21:07:00,1.8966,1.89669,1.89659,1.89664,182599999.0
2006-11-14 21:08:00,1.89658,1.8967,1.89657,1.8967,67300000.0
2006-11-14 21:09:00,1.89666,1.89689,1.89666,1.89683,84600000.0
2006-11-14 21:10:00,1.89683,1.89683,1.89677,1.8968,177300003.0
2006-11-14 21:11:00,1.89679,1.89698,1.89679,1.89689,88500000.0
2006-11-14 21:12:00,1.89691,1.89692,1.89653,1.89656,89499999.0
2006-11-14 21:13:00,1.89653,1.89678,1.89653,1.89665,207200001.0
2006-11-14 21:14:00,1.89679,1.89685,1.89672,1.8968,371849996.0
2006-11-14 21:15:00,1.89687,1.89692,1.89678,1.89692,218200002.0
2006-11-14 21:16:00,1.89695,1.89696,1.89683,1.89683,107099999.0
2006-11-14 21:17:00,1.89683,1.89694,1.8968,1.89693,177799999.0
2006-11-14 21:18:00,1.89691,1.89697,1.8969,1.89697,69200001.0
2006-11-14 21:19:00,1.89702,1.89716,1.8969,1.897,126299999.0
2006-11-14 21:20:00,1.89695,1.897,1.89686,1.89687,356300000.0
2006-11-14 21:21:00,1.8968,1.8968,1.89671,1.89671,201099999.0
2006-11-14 21:22:00,1.89678,1.89692,1.89675,1.89678,201300000.0
2006-11-14 21:23:00,1.89685,1.89685,1.89685,1.89685,8200000.0
2006-11-14 21:24:00,1.89678,1.89679,1.8967,1.89679,268399999.0
2006-11-14 21:25:00,1.89687,1.89714,1.89677,1.89702,103099999.0
2006-11-14 21:26:00,1.89724,1.89735,1.89724,1.89735,23800001.0
2006-11-14 21:27:00,1.8974,1.89757,1.89737,1.89752,74600000.0
2006-11-14 21:28:00,1.89752,1.89759,1.8975,1.89753,220400001.0
2006-11-14 21:29:00,1.89752,1.89757,1.89741,1.89755,37099999.0
2006-11-14 21:30:00,1.89762,1.89762,1.89758,1.89758,1600000.0
2006-11-14 21:31:00,1.89757,1.89757,1.89741,1.89755,73500001.0
2006-11-14 21:32:00,1.89752,1.89752,1.89724,1.89743,303300001.0
2006-11-14 21:33:00,1.89734,1.89742,1.89724,1.89732,330199995.0
2006-11-14 21:34:00,1.89732,1.89732,1.89712,1.89715,247800002.0
2006-11-14 21:35:00,1.89727,1.89727,1.89714,1.89715,70000000.0
2006-11-14 21:36:00,1.89718,1.89728,1.89718,1.89718,133099999.0
2006-11-14 21:37:00,1.89715,1.89725,1.89715,1.89725,188700000.0
2006-11-14 21:38:00,1.8972,1.89728,1.8972,1.8972,156600003.0
2006-11-14 21:39:00,1.89717,1.89721,1.8971,1.89713,41000000.0
2006-11-14 21:40:00,1.89707,1.89707,1.89675,1.89675,182100000.0
2006-11-14 21:41:00,1.89675,1.89688,1.89675,1.89682,129199999.0
2006-11-14 21:42:00,1.89692,1.89697,1.89686,1.89697,103399998.0
2006-11-14 21:43:00,1.89691,1.89691,1.89667,1.89667,69400000.0
2006-11-14 21:44:00,1.89667,1.89683,1.89667,1.89682,104599999.0
2006-11-14 21:45:00,1.89681,1.89712,1.89678,1.89712,72099999.0
2006-11-14 21:46:00,1.89717,1.89723,1.89717,1.89723,66500000.0
2006-11-14 21:47:00,1.89722,1.89722,1.89699,1.89703,224799998.0
2006-11-14 21:48:00,1.89703,1.89718,1.89687,1.897,91400001.0
2006-11-14 21:49:00,1.89704,1.89705,1.89698,1.89703,140099999.0
2006-11-14 21:50:00,1.89706,1.89711,1.89706,1.89711,45900000.0
2006-11-14 21:51:00,1.89714,1.89716,1.89706,1.89706,142200001.0
2006-11-14 21:52:00,1.89706,1.89706,1.89693,1.89703,30500000.0
2006-11-14 21:53:00,1.89705,1.89705,1.897,1.897,52700000.0
2006-11-14 21:54:00,1.89705,1.8971,1.89686,1.89686,214300003.0
2006-11-14 21:55:00,1.8969,1.89714,1.8969,1.897,198700000.0
2006-11-14 21:56:00,1.89698,1.89704,1.89697,1.89704,102600000.0
2006-11-14 21:57:00,1.89705,1.89711,1.89692,1.89692,89499999.0
2006-11-14 21:58:00,1.89692,1.89697,1.89691,1.89691,95699999.0
2006-11-14 21:59:00,1.8969,1.89706,1.89677,1.89677,478099996.0
2006-11-14 22:00:00,1.89682,1.89696,1.89682,1.8969,210000003.0
2006-11-14 22:01:00,1.89692,1.89729,1.89663,1.89729,71600000.0
2006-11-14 22:02:00,1.89736,1.89736,1.89722,1.89734,232400001.0
2006-11-14 22:03:00,1.89725,1.89725,1.89708,1.89711,139400002.0
2006-11-14 22:04:00,1.89712,1.89727,1.89712,1.89727,282100004.0
2006-11-14 22:05:00,1.89729,1.89729,1.89717,1.89729,138700001.0
2006-11-14 22:06:00,1.89728,1.8973,1.89722,1.89727,23600000.0
2006-11-14 22:07:00,1.89737,1.89744,1.89735,1.8974,66299998.0
2006-11-14 22:08:00,1.89738,1.89738,1.8973,1.8973,34200000.0
2006-11-14 22:09:00,1.89738,1.89744,1.89735,1.89744,75299999.0
2006-11-14 22:10:00,1.89735,1.89735,1.8973,1.89732,31399999.0
2006-11-14 22:11:00,1.89732,1.89732,1.89724,1.89724,35600000.0
2006-11-14 22:12:00,1.89721,1.8973,1.8972,1.89726,178199999.0
2006-11-14 22:13:00,1.89733,1.8974,1.89733,1.89738,90299999.0
2006-11-14 22:14:00,1.89746,1.89746,1.89736,1.89738,31300000.0
2006-11-14 22:15:00,1.89742,1.89742,1.89718,1.89732,288899995.0
2006-11-14 22:16:00,1.89737,1.89748,1.89736,1.8974,253799996.0
2006-11-14 22:17:00,1.8974,1.89745,1.8973,1.89745,60800000.0
2006-11-14 22:18:00,1.89741,1.89741,1.89723,1.89725,101199999.0
2006-11-14 22:19:00,1.89726,1.89737,1.89726,1.89737,23600000.0
2006-11-14 22:20:00,1.89742,1.89748,1.89735,1.89735,122800000.0
2006-11-14 22:21:00,1.89742,1.89742,1.89733,1.89735,73200001.0
2006-11-14 22:22:00,1.89746,1.89756,1.8974,1.89745,89800000.0
2006-11-14 22:23:00,1.89745,1.89751,1.8972,1.8972,209800002.0
2006-11-14 22:24:00,1.89727,1.89729,1.89718,1.89718,54800002.0
2006-11-14 22:25:00,1.89718,1.8972,1.89715,1.89718,118899998.0
2006-11-14 22:26:00,1.89717,1.89723,1.89714,1.89723,24800000.0
2006-11-14 22:27:00,1.89717,1.89719,1.89707,1.89718,34900000.0
2006-11-14 22:28:00,1.89725,1.89725,1.89715,1.8972,150400000.0
2006-11-14 22:29:00,1.89719,1.8972,1.89704,1.89705,178500001.0
2006-11-14 22:30:00,1.89711,1.89718,1.89708,1.89708,50500000.0
2006-11-14 22:31:00,1.89708,1.89713,1.89708,1.89713,43700000.0
2006-11-14 22:32:00,1.89712,1.89723,1.89702,1.89708,194699997.0
2006-11-14 22:33:00,1.89713,1.89716,1.89704,1.89704,103600000.0
2006-11-14 22:34:00,1.897,1.89714,1.897,1.89701,84246994.0
2006-11-14 22:35:00,1.89698,1.89714,1.89689,1.89709,49000000.0
2006-11-14 22:36:00,1.8969,1.89713,1.89681,1.89695,49700000.0
2006-11-14 22:37:00,1.89715,1.89715,1.8971,1.8971,174499996.0
2006-11-14 22:38:00,1.89704,1.89718,1.89704,1.89718,22450000.0
2006-11-14 22:39:00,1.8972,1.8972,1.8972,1.8972,23600000.0
2006-11-14 22:40:00,1.89719,1.89719,1.8971,1.89712,61800000.0
2006-11-14 22:41:00,1.89711,1.8972,1.89711,1.89719,122499998.0
2006-11-14 22:42:00,1.89719,1.89719,1.89687,1.89696,81700002.0
2006-11-14 22:43:00,1.89703,1.89703,1.89688,1.89694,88300001.0
2006-11-14 22:44:00,1.89707,1.89712,1.89703,1.89711,139399998.0
2006-11-14 22:45:00,1.89713,1.89715,1.8971,1.89715,65200000.0
2006-11-14 22:46:00,1.89714,1.89718,1.89707,1.89707,76300000.0
2006-11-14 22:47:00,1.89702,1.89705,1.89691,1.89705,51200000.0
2006-11-14 22:48:00,1.89708,1.89712,1.897,1.897,44900001.0
2006-11-14 22:49:00,1.897,1.89701,1.89694,1.89701,32100000.0
2006-11-14 22:50:00,1.89693,1.89693,1.89668,1.89673,25600000.0
2006-11-14 22:51:00,1.89677,1.89677,1.89653,1.89666,62999999.0
2006-11-14 22:52:00,1.89662,1.89662,1.89662,1.89662,28300000.0
2006-11-14 22:53:00,1.89659,1.89659,1.89631,1.89657,54300001.0
2006-11-14 22:54:00,1.89655,1.89655,1.89618,1.8963,81200000.0
2006-11-14 22:55:00,1.89633,1.89649,1.89633,1.89645,61600001.0
2006-11-14 22:56:00,1.89636,1.89636,1.89622,1.89628,127599997.0
2006-11-14 22:57:00,1.89639,1.89647,1.89635,1.89647,7300000.0
2006-11-14 22:58:00,1.8964,1.89655,1.89632,1.89634,54700000.0
2006-11-14 22:59:00,1.89632,1.89639,1.89629,1.89635,82199999.0
2006-11-14 23:00:00,1.89632,1.89632,1.89608,1.89608,39500000.0
2006-11-14 23:01:00,1.89629,1.89646,1.89609,1.89644,65100001.0
2006-11-14 23:02:00,1.8965,1.8965,1.89631,1.89636,51900000.0
2006-11-14 23:03:00,1.89632,1.89643,1.89628,1.89643,16500000.0
2006-11-14 23:04:00,1.89645,1.89651,1.8964,1.8964,63000000.0
2006-11-14 23:05:00,1.89623,1.89631,1.89623,1.89631,41299999.0
2006-11-14 23:06:00,1.89628,1.89639,1.89621,1.89628,65300000.0
2006-11-14 23:07:00,1.8963,1.89635,1.8963,1.89635,37200000.0
2006-11-14 23:08:00,1.89628,1.89633,1.89623,1.89623,27600000.0
2006-11-14 23:09:00,1.89618,1.89625,1.89618,1.8962,17800000.0
2006-11-14 23:10:00,1.89613,1.89613,1.89612,1.89612,19600000.0
2006-11-14 23:11:00,1.89608,1.89615,1.89603,1.8961,15500000.0
2006-11-14 23:12:00,1.89606,1.89608,1.89594,1.89594,85900002.0
2006-11-14 23:13:00,1.89601,1.89601,1.8959,1.8959,93799999.0
2006-11-14 23:14:00,1.89579,1.89601,1.89571,1.89601,91100001.0
2006-11-14 23:15:00,1.89593,1.89606,1.8958,1.89597,75599998.0
2006-11-14 23:16:00,1.89599,1.89601,1.89599,1.89601,15000000.0
2006-11-14 23:17:00,1.89598,1.89601,1.89586,1.89588,51799999.0
2006-11-14 23:18:00,1.89585,1.89589,1.89568,1.89589,39900000.0
2006-11-14 23:19:00,1.89592,1.89607,1.89592,1.89606,59900000.0
2006-11-14 23:20:00,1.89613,1.89613,1.89605,1.89605,31400000.0
2006-11-14 23:21:00,1.896,1.8961,1.8959,1.89603,70000000.0
2006-11-14 23:22:00,1.896,1.89612,1.896,1.89612,84400000.0
2006-11-14 23:23:00,1.89601,1.89601,1.89579,1.89587,96699998.0
2006-11-14 23:24:00,1.8958,1.8958,1.89564,1.89573,96000000.0
2006-11-14 23:25:00,1.89568,1.89568,1.89553,1.89558,44200000.0
2006-11-14 23:26:00,1.89575,1.8958,1.89553,1.89553,89400002.0
2006-11-14 23:27:00,1.89549,1.89559,1.89548,1.89548,90500001.0
2006-11-14 23:28:00,1.89557,1.89557,1.89533,1.89536,71299999.0
2006-11-14 23:29:00,1.89547,1.89552,1.89544,1.89544,66800000.0
2006-11-14 23:30:00,1.89543,1.89553,1.89531,1.89553,43500000.0
2006-11-14 23:31:00,1.89545,1.89555,1.89545,1.8955,110300001.0
2006-11-14 23:32:00,1.89552,1.89566,1.89551,1.89559,51800000.0
2006-11-14 23:33:00,1.8956,1.8956,1.8956,1.8956,2000000.0
2006-11-14 23:34:00,1.89564,1.89581,1.89564,1.89578,60499999.0
2006-11-14 23:35:00,1.8959,1.89595,1.89577,1.89577,75900000.0
2006-11-14 23:36:00,1.89575,1.89575,1.89562,1.89562,42300000.0
2006-11-14 23:37:00,1.89565,1.89565,1.89565,1.89565,15300000.0
2006-11-14 23:38:00,1.89555,1.89565,1.89555,1.89565,41900000.0
2006-11-14 23:39:00,1.89561,1.89568,1.89555,1.89555,70099998.0
2006-11-14 23:40:00,1.89557,1.89561,1.89545,1.89547,63299998.0
2006-11-14 23:41:00,1.8954,1.8955,1.8954,1.89546,90899997.0
2006-11-14 23:42:00,1.89532,1.89532,1.89511,1.89518,51400000.0
2006-11-14 23:43:00,1.89515,1.8952,1.89496,1.8952,31600000.0
2006-11-14 23:44:00,1.89523,1.89523,1.89513,1.89517,46100000.0
2006-11-14 23:45:00,1.89525,1.89527,1.8951,1.89527,54200001.0
2006-11-14 23:46:00,1.89528,1.89532,1.89528,1.89532,9600000.0
2006-11-14 23:47:00,1.89532,1.89539,1.89507,1.89539,65500000.0
2006-11-14 23:48:00,1.8953,1.89533,1.89523,1.89523,24300000.0
2006-11-14 23:49:00,1.89522,1.89522,1.89508,1.89508,45199999.0
2006-11-14 23:50:00,1.89517,1.89537,1.89517,1.89531,32300000.0
2006-11-14 23:51:00,1.89518,1.8952,1.89518,1.8952,28400000.0
2006-11-14 23:52:00,1.8952,1.8952,1.8952,1.8952,1700000.0
2006-11-14 23:53:00,1.89523,1.89523,1.89515,1.89518,50000002.0
2006-11-14 23:54:00,1.89525,1.89532,1.8951,1.89524,76899998.0
2006-11-14 23:55:00,1.89518,1.89518,1.8951,1.8951,7300000.0
2006-11-14 23:56:00,1.89519,1.89528,1.89519,1.8952,44400001.0
2006-11-14 23:57:00,1.89518,1.89522,1.89518,1.89522,30199999.0
2006-11-14 23:58:00,1.89528,1.8953,1.89523,1.89529,36900000.0
2006-11-14 23:59:00,1.8953,1.89532,1.89517,1.89532,72200001.0
2006-11-15 00:00:00,1.89527,1.89527,1.8952,1.8952,21400000.0
2006-11-15 00:01:00,1.895,1.895,1.895,1.895,40300000.0
2006-11-15 00:02:00,1.89508,1.89508,1.895,1.89503,57600000.0
2006-11-15 00:03:00,1.895,1.89505,1.89495,1.89505,38800000.0
2006-11-15 00:04:00,1.89504,1.89518,1.89504,1.89509,94199999.0
2006-11-15 00:05:00,1.89508,1.89511,1.89505,1.89508,64500000.0
2006-11-15 00:06:00,1.89512,1.89522,1.89505,1.89505,64300000.0
2006-11-15 00:07:00,1.89495,1.89507,1.89495,1.89507,28300000.0
2006-11-15 00:08:00,1.89517,1.89517,1.89508,1.89508,31599999.0
2006-11-15 00:09:00,1.89509,1.89513,1.89492,1.89492,54500001.0
2006-11-15 00:10:00,1.89506,1.89509,1.89506,1.89509,18300000.0
2006-11-15 00:11:00,1.89521,1.89524,1.89506,1.89524,73400001.0
2006-11-15 00:12:00,1.89537,1.89544,1.89529,1.89529,53300000.0
2006-11-15 00:13:00,1.89525,1.89542,1.89522,1.89538,67999999.0
2006-11-15 00:14:00,1.89535,1.89535,1.89521,1.89529,22800000.0
2006-11-15 00:15:00,1.89537,1.89543,1.89531,1.89543,57100002.0
2006-11-15 00:16:00,1.8955,1.89558,1.89516,1.89518,52199999.0
2006-11-15 00:17:00,1.89552,1.89558,1.89534,1.89534,51400000.0
2006-11-15 00:18:00,1.89532,1.89541,1.89521,1.89521,17500000.0
2006-11-15 00:19:00,1.89518,1.89523,1.89512,1.89513,50499999.0
2006-11-15 00:20:00,1.89518,1.89543,1.89518,1.89527,57900000.0
2006-11-15 00:21:00,1.89522,1.89527,1.89519,1.89522,53000000.0
2006-11-15 00:22:00,1.89525,1.89537,1.89525,1.89531,32300000.0
2006-11-15 00:23:00,1.89539,1.89539,1.89534,1.89538,32300000.0
2006-11-15 00:24:00,1.89526,1.89535,1.89526,1.89535,65099999.0
2006-11-15 00:25:00,1.89532,1.89558,1.89532,1.89553,68599999.0
2006-11-15 00:26:00,1.89567,1.89567,1.89544,1.89544,88700001.0
2006-11-15 00:27:00,1.89542,1.89576,1.89542,1.89571,28900000.0
2006-11-15 00:28:00,1.89573,1.89573,1.89556,1.89566,31000000.0
2006-11-15 00:29:00,1.89565,1.8958,1.89557,1.8958,128100002.0
2006-11-15 00:30:00,1.89578,1.89584,1.89578,1.8958,99099999.0
2006-11-15 00:31:00,1.89605,1.89619,1.89595,1.89619,29600000.0
2006-11-15 00:32:00,1.89615,1.89615,1.89602,1.89606,87000001.0
2006-11-15 00:33:00,1.89614,1.89614,1.89599,1.89613,75000000.0
2006-11-15 00:34:00,1.89611,1.89611,1.89606,1.89606,5600000.0
2006-11-15 00:35:00,1.89605,1.89607,1.89605,1.89607,16200000.0
2006-11-15 00:36:00,1.89608,1.89617,1.89608,1.89617,42900000.0
2006-11-15 00:37:00,1.89614,1.8962,1.89604,1.89607,57200000.0
2006-11-15 00:38:00,1.89597,1.89597,1.89595,1.89595,21300000.0
2006-11-15 00:39:00,1.89599,1.89599,1.89588,1.89589,44900000.0
2006-11-15 00:40:00,1.89575,1.89575,1.89575,1.89575,8800000.0
2006-11-15 00:41:00,1.8956,1.8956,1.89544,1.8955,29900000.0
2006-11-15 00:42:00,1.8955,1.89555,1.89542,1.8955,116899999.0
2006-11-15 00:43:00,1.89555,1.89555,1.8955,1.8955,32800000.0
2006-11-15 00:44:00,1.89552,1.89555,1.89547,1.8955,65699998.0
2006-11-15 00:45:00,1.8955,1.89555,1.89548,1.89555,47500001.0
2006-11-15 00:46:00,1.89548,1.89558,1.89545,1.89552,47700000.0
2006-11-15 00:47:00,1.89518,1.89543,1.89518,1.89543,43000000.0
2006-11-15 00:48:00,1.8955,1.89552,1.89545,1.89552,33000000.0
2006-11-15 00:49:00,1.8955,1.89555,1.8955,1.89553,20700000.0
2006-11-15 00:50:00,1.89551,1.89551,1.89544,1.89544,2800000.0
2006-11-15 00:51:00,1.89559,1.89564,1.89546,1.89552,129599998.0
2006-11-15 00:52:00,1.89547,1.89553,1.89544,1.89553,35200000.0
2006-11-15 00:53:00,1.89547,1.89555,1.89537,1.89541,60700002.0
2006-11-15 00:54:00,1.89565,1.89565,1.89554,1.89563,69099999.0
2006-11-15 00:55:00,1.89541,1.89551,1.89541,1.89544,85300001.0
2006-11-15 00:56:00,1.89543,1.89557,1.89534,1.89556,69499998.0
2006-11-15 00:57:00,1.89555,1.89555,1.89532,1.89532,55400000.0
2006-11-15 00:58:00,1.89522,1.89545,1.89515,1.89532,41100000.0
2006-11-15 00:59:00,1.89537,1.89541,1.8953,1.8954,122300002.0
2006-11-15 01:00:00,1.89536,1.89545,1.89535,1.89545,104600001.0
2006-11-15 01:01:00,1.89536,1.89536,1.89532,1.89532,24700000.0
2006-11-15 01:02:00,1.89528,1.89535,1.89525,1.89525,23700000.0
2006-11-15 01:03:00,1.8954,1.89546,1.89528,1.89542,44800000.0
2006-11-15 01:04:00,1.89542,1.89545,1.89538,1.89538,53900000.0
2006-11-15 01:05:00,1.89545,1.8955,1.89534,1.89547,108299999.0
2006-11-15 01:06:00,1.89548,1.89552,1.89545,1.89545,26600000.0
2006-11-15 01:07:00,1.89547,1.89552,1.89546,1.8955,61999999.0
2006-11-15 01:08:00,1.89538,1.89551,1.89532,1.89551,27800000.0
2006-11-15 01:09:00,1.89549,1.89549,1.89545,1.89547,54100000.0
2006-11-15 01:10:00,1.89545,1.89545,1.89538,1.8954,83700001.0
2006-11-15 01:11:00,1.89545,1.89545,1.89538,1.89542,77300003.0
2006-11-15 01:12:00,1.89537,1.89545,1.89537,1.8954,86900001.0
2006-11-15 01:13:00,1.89552,1.89562,1.89551,1.8956,91700001.0
2006-11-15 01:14:00,1.89569,1.89588,1.89569,1.89586,24800000.0
2006-11-15 01:15:00,1.89578,1.89578,1.89564,1.89574,68100000.0
2006-11-15 01:16:00,1.89575,1.89596,1.89575,1.89596,65300001.0
2006-11-15 01:17:00,1.89592,1.89597,1.89577,1.89596,51000000.0
2006-11-15 01:18:00,1.89598,1.8961,1.89596,1.89602,43400000.0
2006-11-15 01:19:00,1.89606,1.89607,1.89589,1.89589,53100000.0
2006-11-15 01:20:00,1.89599,1.89617,1.89599,1.89599,32200000.0
2006-11-15 01:21:00,1.89593,1.89619,1.8959,1.89619,58499999.0
2006-11-15 01:22:00,1.89609,1.89613,1.89609,1.89613,34900001.0
2006-11-15 01:23:00,1.89614,1.89624,1.89609,1.8962,26600000.0
2006-11-15 01:24:00,1.89607,1.89621,1.8959,1.89591,42100000.0
2006-11-15 01:25:00,1.89614,1.89623,1.89609,1.89618,70300002.0
2006-11-15 01:26:00,1.89625,1.89625,1.8962,1.89625,37299999.0
2006-11-15 01:27:00,1.89625,1.89635,1.89603,1.89607,83699999.0
2006-11-15 01:28:00,1.89596,1.89596,1.89579,1.89579,43600000.0
2006-11-15 01:29:00,1.89595,1.89595,1.89587,1.8959,25300000.0
2006-11-15 01:30:00,1.89591,1.89595,1.89577,1.89577,55800000.0
2006-11-15 01:31:00,1.89577,1.89577,1.89565,1.89565,70599998.0
2006-11-15 01:32:00,1.89558,1.89558,1.89535,1.89543,49800001.0
2006-11-15 01:33:00,1.89543,1.89543,1.89532,1.89537,52400000.0
2006-11-15 01:34:00,1.89537,1.89545,1.89533,1.89545,63500000.0
2006-11-15 01:35:00,1.89536,1.89536,1.89527,1.89536,28200001.0
2006-11-15 01:36:00,1.89539,1.89539,1.89528,1.89536,40300001.0
2006-11-15 01:37:00,1.89543,1.89564,1.89533,1.89556,40900000.0
2006-11-15 01:38:00,1.89559,1.89579,1.89559,1.89577,45500002.0
2006-11-15 01:39:00,1.89579,1.89579,1.89571,1.89575,43600000.0
2006-11-15 01:40:00,1.89568,1.89568,1.89564,1.89564,14700000.0
2006-11-15 01:41:00,1.8955,1.89569,1.89536,1.89556,128099997.0
2006-11-15 01:42:00,1.89559,1.89563,1.89549,1.89558,48100000.0
2006-11-15 01:43:00,1.89555,1.89555,1.8955,1.8955,20100000.0
2006-11-15 01:44:00,1.89557,1.89557,1.89529,1.89534,76500000.0
2006-11-15 01:45:00,1.8954,1.89543,1.8953,1.8954,60200000.0
2006-11-15 01:46:00,1.89544,1.89544,1.89531,1.89533,70200000.0
2006-11-15 01:47:00,1.89535,1.89535,1.8953,1.8953,2700000.0
2006-11-15 01:48:00,1.8953,1.89535,1.89525,1.89535,26200000.0
2006-11-15 01:49:00,1.89531,1.89538,1.89524,1.89526,60596994.0
2006-11-15 01:50:00,1.89531,1.89531,1.89519,1.89519,33600000.0
2006-11-15 01:51:00,1.89522,1.89527,1.89521,1.89521,132100000.0
2006-11-15 01:52:00,1.89522,1.89527,1.89514,1.89525,61599999.0
2006-11-15 01:53:00,1.89529,1.89533,1.89523,1.89533,81299999.0
2006-11-15 01:54:00,1.8953,1.89547,1.8953,1.89535,75400001.0
2006-11-15 01:55:00,1.89539,1.89559,1.89535,1.8954,53200001.0
2006-11-15 01:56:00,1.89535,1.89535,1.8953,1.89535,34800000.0
2006-11-15 01:57:00,1.89544,1.89562,1.89544,1.89561,54999999.0
2006-11-15 01:58:00,1.89558,1.89567,1.89539,1.89567,31000000.0
2006-11-15 01:59:00,1.8957,1.8957,1.89567,1.8957,22400000.0
2006-11-15 02:00:00,1.8958,1.89581,1.89539,1.89539,30700000.0
2006-11-15 02:01:00,1.8957,1.89573,1.8957,1.8957,17300000.0
2006-11-15 02:02:00,1.89565,1.89565,1.8956,1.8956,53300000.0
2006-11-15 02:03:00,1.89563,1.89565,1.8956,1.89565,60599999.0
2006-11-15 02:04:00,1.89558,1.89565,1.89558,1.8956,32199999.0
2006-11-15 02:05:00,1.8956,1.89563,1.8955,1.89563,82199999.0
2006-11-15 02:06:00,1.89565,1.89565,1.89557,1.89565,33499999.0
2006-11-15 02:07:00,1.89561,1.89561,1.89541,1.89543,39100001.0
2006-11-15 02:08:00,1.89545,1.89559,1.89545,1.89551,56000001.0
2006-11-15 02:09:00,1.89539,1.89539,1.89533,1.89533,2100000.0
2006-11-15 02:10:00,1.89537,1.89537,1.89514,1.89519,58500001.0
2006-11-15 02:11:00,1.8953,1.89533,1.8952,1.89527,55100000.0
2006-11-15 02:12:00,1.89518,1.89518,1.89505,1.89505,81799998.0
2006-11-15 02:13:00,1.8951,1.89515,1.89502,1.8951,102100001.0
2006-11-15 02:14:00,1.89513,1.89547,1.89506,1.89547,45300000.0
2006-11-15 02:15:00,1.89555,1.89555,1.89545,1.89555,59600000.0
2006-11-15 02:16:00,1.89557,1.89557,1.89553,1.89553,55899999.0
2006-11-15 02:17:00,1.89553,1.89553,1.8954,1.89548,92500000.0
2006-11-15 02:18:00,1.8955,1.89555,1.89545,1.89555,36800000.0
2006-11-15 02:19:00,1.8955,1.89555,1.89545,1.89555,30500001.0
2006-11-15 02:20:00,1.89553,1.89553,1.89536,1.89537,107000003.0
2006-11-15 02:21:00,1.89532,1.8954,1.89526,1.89526,56800000.0
2006-11-15 02:22:00,1.89517,1.89533,1.89517,1.89525,83099999.0
2006-11-15 02:23:00,1.8953,1.89535,1.89527,1.8953,25000000.0
2006-11-15 02:24:00,1.8953,1.89535,1.8953,1.8953,30100001.0
2006-11-15 02:25:00,1.89523,1.89535,1.89523,1.8953,21900000.0
2006-11-15 02:26:00,1.8953,1.89534,1.89516,1.8953,70999999.0
2006-11-15 02:27:00,1.89525,1.89535,1.89525,1.89535,73800000.0
2006-11-15 02:28:00,1.89525,1.89535,1.89525,1.89535,36300000.0
2006-11-15 02:29:00,1.8953,1.8954,1.89519,1.8954,102700001.0
2006-11-15 02:30:00,1.89536,1.89539,1.89524,1.89524,52700000.0
2006-11-15 02:31:00,1.89528,1.89528,1.89502,1.89502,17800000.0
2006-11-15 02:32:00,1.8953,1.89535,1.8953,1.8953,49800000.0
2006-11-15 02:33:00,1.89542,1.89549,1.89537,1.89545,101800000.0
2006-11-15 02:34:00,1.89535,1.89539,1.89532,1.89536,34300000.0
2006-11-15 02:35:00,1.89537,1.89537,1.89537,1.89537,8800000.0
2006-11-15 02:36:00,1.89535,1.8954,1.89533,1.89535,32100001.0
2006-11-15 02:37:00,1.89535,1.89544,1.89533,1.89537,48800000.0
2006-11-15 02:38:00,1.89527,1.89535,1.89527,1.89535,48400000.0
2006-11-15 02:39:00,1.89533,1.89536,1.89523,1.89536,50099999.0
2006-11-15 02:40:00,1.8953,1.8953,1.8953,1.8953,41600001.0
2006-11-15 02:41:00,1.8953,1.89535,1.8953,1.8953,39400000.0
2006-11-15 02:42:00,1.89532,1.89535,1.89527,1.89535,75900002.0
2006-11-15 02:43:00,1.8953,1.89535,1.8953,1.8953,10100000.0
2006-11-15 02:44:00,1.89523,1.8954,1.89523,1.89535,63900000.0
2006-11-15 02:45:00,1.89532,1.89548,1.89532,1.89548,77999999.0
2006-11-15 02:46:00,1.89538,1.89548,1.89538,1.89538,54499999.0
2006-11-15 02:47:00,1.89532,1.89544,1.89515,1.89522,47000000.0
2006-11-15 02:48:00,1.89551,1.89551,1.89546,1.89546,22400000.0
2006-11-15 02:49:00,1.89557,1.89574,1.89554,1.89574,72300001.0
2006-11-15 02:50:00,1.89564,1.89571,1.89564,1.89571,16700000.0
2006-11-15 02:51:00,1.89568,1.89583,1.89568,1.89579,44500000.0
2006-11-15 02:52:00,1.89582,1.89606,1.89582,1.8959,58900000.0
2006-11-15 02:53:00,1.89578,1.89594,1.89569,1.89569,45000001.0
2006-11-15 02:54:00,1.89577,1.8958,1.89574,1.89577,56800000.0
2006-11-15 02:55:00,1.89563,1.89569,1.8955,1.8955,80299999.0
2006-11-15 02:56:00,1.89554,1.89575,1.89538,1.89575,52600000.0
2006-11-15 02:57:00,1.89582,1.89582,1.89569,1.89575,39800000.0
2006-11-15 02:58:00,1.89583,1.89583,1.89579,1.89579,32800000.0
2006-11-15 02:59:00,1.8957,1.8957,1.89554,1.89559,16000000.0
2006-11-15 03:00:00,1.89569,1.8959,1.89569,1.8958,35800001.0
2006-11-15 03:01:00,1.89581,1.89599,1.89576,1.89597,76100000.0
2006-11-15 03:02:00,1.89595,1.89605,1.89595,1.896,32600000.0
2006-11-15 03:03:00,1.89602,1.89616,1.89593,1.89613,25800000.0
2006-11-15 03:04:00,1.89629,1.89648,1.89629,1.89648,20700000.0
2006-11-15 03:05:00,1.89649,1.89658,1.89644,1.89644,79600002.0
2006-11-15 03:06:00,1.89635,1.89645,1.89634,1.89635,61600001.0
2006-11-15 03:07:00,1.89638,1.8964,1.89632,1.89632,14600000.0
2006-11-15 03:08:00,1.89634,1.89641,1.89634,1.89641,4500000.0
2006-11-15 03:09:00,1.89645,1.89651,1.89634,1.89651,49600000.0
2006-11-15 03:10:00,1.89653,1.89653,1.89643,1.89648,74600001.0
2006-11-15 03:11:00,1.89662,1.89678,1.89662,1.89671,52400000.0
2006-11-15 03:12:00,1.89674,1.89674,1.89653,1.89653,35799999.0
2006-11-15 03:13:00,1.8966,1.89663,1.89652,1.89653,83399998.0
2006-11-15 03:14:00,1.89657,1.89661,1.89655,1.89656,67700000.0
2006-11-15 03:15:00,1.89652,1.89652,1.89643,1.89646,72299999.0
2006-11-15 03:16:00,1.8965,1.8965,1.89639,1.8964,56900002.0
2006-11-15 03:17:00,1.89633,1.8965,1.89633,1.89648,91999999.0
2006-11-15 03:18:00,1.8964,1.89645,1.89637,1.89642,61400000.0
2006-11-15 03:19:00,1.89628,1.89628,1.89615,1.89618,55300000.0
2006-11-15 03:20:00,1.89625,1.89625,1.8962,1.8962,6300000.0
2006-11-15 03:21:00,1.8962,1.8962,1.8962,1.8962,20400000.0
2006-11-15 03:22:00,1.89619,1.8963,1.89618,1.89622,49000000.0
2006-11-15 03:23:00,1.89625,1.89625,1.89622,1.89622,15200000.0
2006-11-15 03:24:00,1.89613,1.8964,1.8961,1.89614,81500000.0
2006-11-15 03:25:00,1.89605,1.89634,1.89601,1.8962,67200001.0
2006-11-15 03:26:00,1.89627,1.89632,1.89624,1.89627,47300000.0
2006-11-15 03:27:00,1.89623,1.89627,1.89623,1.89627,6600000.0
2006-11-15 03:28:00,1.89631,1.89631,1.89622,1.89622,45200002.0
2006-11-15 03:29:00,1.89617,1.89619,1.89613,1.89616,32300000.0
2006-11-15 03:30:00,1.89623,1.89626,1.89616,1.89626,63299999.0
2006-11-15 03:31:00,1.89618,1.89618,1.89605,1.89606,23200000.0
2006-11-15 03:32:00,1.89615,1.89615,1.89608,1.89615,83399999.0
2006-11-15 03:33:00,1.89604,1.89604,1.89602,1.89602,8800000.0
2006-11-15 03:34:00,1.89604,1.89604,1.89601,1.89601,2400000.0
2006-11-15 03:35:00,1.8958,1.8959,1.89542,1.89574,61100000.0
2006-11-15 03:36:00,1.89609,1.89622,1.89609,1.89612,70200000.0
2006-11-15 03:37:00,1.89615,1.89615,1.8961,1.8961,11100000.0
2006-11-15 03:38:00,1.8961,1.89619,1.89606,1.89606,31500000.0
2006-11-15 03:39:00,1.8961,1.89615,1.8961,1.8961,41600000.0
2006-11-15 03:40:00,1.89615,1.89615,1.89608,1.89615,32200000.0
2006-11-15 03:41:00,1.89608,1.89608,1.89608,1.89608,8300000.0
2006-11-15 03:42:00,1.89605,1.89615,1.89605,1.8961,52800000.0
2006-11-15 03:43:00,1.89607,1.89613,1.89606,1.89606,30300000.0
2006-11-15 03:44:00,1.89609,1.89609,1.89596,1.89604,62700000.0
2006-11-15 03:45:00,1.89596,1.89603,1.89595,1.89603,11200000.0
2006-11-15 03:46:00,1.89598,1.89601,1.89593,1.89593,32000000.0
2006-11-15 03:47:00,1.896,1.89603,1.89591,1.89597,42899999.0
2006-11-15 03:48:00,1.8957,1.89575,1.89565,1.89575,79000000.0
2006-11-15 03:49:00,1.8957,1.89575,1.89565,1.89575,24300000.0
2006-11-15 03:50:00,1.8957,1.8957,1.89568,1.89568,6500000.0
2006-11-15 03:51:00,1.89571,1.8958,1.89571,1.89571,121600002.0
2006-11-15 03:52:00,1.89568,1.89578,1.89568,1.89578,79199999.0
2006-11-15 03:53:00,1.89572,1.8959,1.89572,1.89577,112400001.0
2006-11-15 03:54:00,1.89575,1.89575,1.89567,1.89567,61799999.0
2006-11-15 03:55:00,1.8957,1.89575,1.8957,1.89575,10700000.0
2006-11-15 03:56:00,1.8958,1.89588,1.89576,1.89579,27300000.0
2006-11-15 03:57:00,1.89567,1.89568,1.89565,1.89565,44800001.0
2006-11-15 03:58:00,1.89566,1.89582,1.89562,1.89582,27900000.0
2006-11-15 03:59:00,1.89585,1.89592,1.89585,1.89585,76600002.0
2006-11-15 04:00:00,1.89591,1.89591,1.89589,1.89589,22700001.0
2006-11-15 04:01:00,1.89585,1.89596,1.89584,1.89594,43670000.0
2006-11-15 04:02:00,1.89603,1.89613,1.89598,1.89598,46900000.0
2006-11-15 04:03:00,1.89605,1.89619,1.89604,1.89604,42600000.0
2006-11-15 04:04:00,1.89598,1.89605,1.89598,1.896,22500000.0
2006-11-15 04:05:00,1.89598,1.89601,1.89591,1.89597,65399999.0
2006-11-15 04:06:00,1.89585,1.89599,1.89585,1.89596,37800000.0
2006-11-15 04:07:00,1.896,1.89605,1.89593,1.89593,72799999.0
2006-11-15 04:08:00,1.89605,1.89605,1.89595,1.89605,31600000.0
2006-11-15 04:09:00,1.89609,1.89612,1.89605,1.89609,101399998.0
2006-11-15 04:10:00,1.89605,1.8961,1.89605,1.8961,19900000.0
2006-11-15 04:11:00,1.89615,1.89615,1.8961,1.8961,46500000.0
2006-11-15 04:12:00,1.89613,1.89613,1.89602,1.89602,46200001.0
2006-11-15 04:13:00,1.89608,1.89619,1.89598,1.89598,108000001.0
2006-11-15 04:14:00,1.89608,1.8961,1.89594,1.89594,62600000.0
2006-11-15 04:15:00,1.89605,1.89613,1.89602,1.89613,46000000.0
2006-11-15 04:16:00,1.89612,1.89618,1.89611,1.89611,94300002.0
2006-11-15 04:17:00,1.89604,1.89604,1.89604,1.89604,20900000.0
2006-11-15 04:18:00,1.89607,1.89613,1.89607,1.89613,10300000.0
2006-11-15 04:19:00,1.89614,1.89614,1.89606,1.89606,18800000.0
2006-11-15 04:20:00,1.89586,1.89597,1.89586,1.89593,35300000.0
2006-11-15 04:21:00,1.896,1.89602,1.896,1.896,109899999.0
2006-11-15 04:22:00,1.89593,1.89604,1.8959,1.89604,84500002.0
2006-11-15 04:23:00,1.89602,1.89602,1.89592,1.89592,9700000.0
2006-11-15 04:24:00,1.89592,1.89603,1.89592,1.896,51800000.0
2006-11-15 04:25:00,1.896,1.896,1.8958,1.89592,48400000.0
2006-11-15 04:26:00,1.89603,1.89604,1.89595,1.89595,18200000.0
2006-11-15 04:27:00,1.896,1.89609,1.89598,1.89598,70500000.0
2006-11-15 04:28:00,1.8959,1.89608,1.89583,1.89608,112599999.0
2006-11-15 04:29:00,1.89614,1.89615,1.89602,1.89607,81200001.0
2006-11-15 04:30:00,1.89607,1.89617,1.89603,1.89607,58000001.0
2006-11-15 04:31:00,1.89603,1.89606,1.89598,1.89606,77100002.0
2006-11-15 04:32:00,1.89598,1.89608,1.89593,1.89605,62100002.0
2006-11-15 04:33:00,1.8961,1.89618,1.89598,1.89598,30500000.0
2006-11-15 04:34:00,1.89607,1.89607,1.89603,1.89603,34699999.0
2006-11-15 04:35:00,1.8959,1.89608,1.89589,1.89606,47800000.0
2006-11-15 04:36:00,1.896,1.89607,1.89595,1.89605,100600001.0
2006-11-15 04:37:00,1.89605,1.89605,1.89595,1.896,91000000.0
2006-11-15 04:38:00,1.896,1.89613,1.896,1.89613,30099999.0
2006-11-15 04:39:00,1.89608,1.89608,1.89593,1.89596,45000000.0
2006-11-15 04:40:00,1.89602,1.8962,1.89602,1.89604,52399999.0
2006-11-15 04:41:00,1.89594,1.89604,1.89594,1.89604,50200000.0
2006-11-15 04:42:00,1.89596,1.89598,1.89586,1.89594,62599998.0
2006-11-15 04:43:00,1.896,1.89618,1.896,1.8961,62899999.0
2006-11-15 04:44:00,1.896,1.89605,1.89595,1.89595,54100000.0
2006-11-15 04:45:00,1.89609,1.89614,1.89599,1.89603,117100000.0
2006-11-15 04:46:00,1.89605,1.89617,1.896,1.89603,80600000.0
2006-11-15 04:47:00,1.89598,1.89605,1.89598,1.896,65200000.0
2006-11-15 04:48:00,1.89602,1.89603,1.89595,1.89603,49699999.0
2006-11-15 04:49:00,1.89591,1.89591,1.89582,1.89582,28400000.0
2006-11-15 04:50:00,1.89573,1.8958,1.89566,1.8958,22600000.0
2006-11-15 04:51:00,1.89567,1.89579,1.89563,1.89568,76399998.0
2006-11-15 04:52:00,1.89578,1.89582,1.89578,1.89582,28700000.0
2006-11-15 04:53:00,1.8957,1.89576,1.89558,1.8956,60200000.0
2006-11-15 04:54:00,1.89562,1.89566,1.89558,1.89558,94000001.0
2006-11-15 04:55:00,1.89549,1.89568,1.89534,1.89568,50300000.0
2006-11-15 04:56:00,1.89555,1.89555,1.89526,1.8954,130000002.0
2006-11-15 04:57:00,1.89537,1.89551,1.89525,1.89551,57800001.0
2006-11-15 04:58:00,1.89544,1.89555,1.89544,1.8955,41299999.0
2006-11-15 04:59:00,1.89551,1.89551,1.89535,1.89545,51700000.0
2006-11-15 05:00:00,1.89547,1.89551,1.89535,1.89535,34700000.0
2006-11-15 05:01:00,1.89528,1.89538,1.89528,1.89536,12400000.0
2006-11-15 05:02:00,1.89547,1.89553,1.89547,1.89549,41000001.0
2006-11-15 05:03:00,1.89551,1.89556,1.89551,1.89556,26000000.0
2006-11-15 05:04:00,1.89568,1.89568,1.89556,1.89559,40300000.0
2006-11-15 05:05:00,1.89566,1.89569,1.89566,1.89569,2800000.0
2006-11-15 05:06:00,1.89567,1.89567,1.89553,1.8956,43400000.0
2006-11-15 05:07:00,1.89557,1.89558,1.89546,1.89558,78100000.0
2006-11-15 05:08:00,1.89563,1.89563,1.89555,1.89558,61399999.0
2006-11-15 05:09:00,1.8956,1.89564,1.89559,1.89561,105900000.0
2006-11-15 05:10:00,1.8956,1.8956,1.89545,1.89545,15600000.0
2006-11-15 05:11:00,1.89544,1.89551,1.89544,1.89551,14900000.0
2006-11-15 05:12:00,1.89557,1.89563,1.89554,1.89557,50799999.0
2006-11-15 05:13:00,1.89551,1.8956,1.89551,1.89557,69400001.0
2006-11-15 05:14:00,1.89558,1.89565,1.89558,1.8956,86799999.0
2006-11-15 05:15:00,1.89563,1.89565,1.89555,1.8956,33600000.0
2006-11-15 05:16:00,1.89555,1.89557,1.8955,1.89551,39300000.0
2006-11-15 05:17:00,1.89554,1.89556,1.89548,1.89548,74200001.0
2006-11-15 05:18:00,1.89548,1.89558,1.89548,1.89555,20600000.0
2006-11-15 05:19:00,1.89543,1.89543,1.8953,1.89534,63600000.0
2006-11-15 05:20:00,1.89527,1.89535,1.89527,1.8953,50000000.0
2006-11-15 05:21:00,1.8953,1.89542,1.8953,1.89537,21000000.0
2006-11-15 05:22:00,1.89537,1.89545,1.89532,1.89545,95299999.0
2006-11-15 05:23:00,1.89552,1.89552,1.8955,1.8955,31100000.0
2006-11-15 05:24:00,1.89545,1.8955,1.89545,1.8955,58999999.0
2006-11-15 05:25:00,1.89551,1.89563,1.89551,1.89563,20800000.0
2006-11-15 05:26:00,1.89559,1.89564,1.89553,1.89555,48800000.0
2006-11-15 05:27:00,1.89557,1.89558,1.89546,1.89558,28900000.0
2006-11-15 05:28:00,1.89562,1.89562,1.89528,1.89528,83500000.0
2006-11-15 05:29:00,1.89527,1.89527,1.89515,1.89515,55200000.0
2006-11-15 05:30:00,1.8951,1.89522,1.8951,1.89522,97600003.0
2006-11-15 05:31:00,1.8952,1.8952,1.89515,1.89515,10500000.0
2006-11-15 05:32:00,1.89522,1.89528,1.89522,1.89528,42000000.0
2006-11-15 05:33:00,1.89522,1.89522,1.89515,1.8952,23200000.0
2006-11-15 05:34:00,1.89521,1.89523,1.89489,1.89523,71600000.0
2006-11-15 05:35:00,1.89518,1.89519,1.89512,1.89518,65800002.0
2006-11-15 05:36:00,1.8952,1.89525,1.8952,1.89525,26999999.0
2006-11-15 05:37:00,1.89514,1.89515,1.89507,1.89507,27100000.0
2006-11-15 05:38:00,1.89518,1.89518,1.89513,1.89513,24700000.0
2006-11-15 05:39:00,1.8951,1.8951,1.89507,1.89507,19300000.0
2006-11-15 05:40:00,1.89517,1.89523,1.89506,1.89512,109499997.0
2006-11-15 05:41:00,1.89513,1.89522,1.89513,1.89515,68749998.0
2006-11-15 05:42:00,1.89519,1.8952,1.89519,1.8952,13700000.0
2006-11-15 05:43:00,1.89514,1.89523,1.89514,1.8952,25000000.0
2006-11-15 05:44:00,1.89515,1.89515,1.89508,1.89508,56700000.0
2006-11-15 05:45:00,1.89508,1.8952,1.89508,1.89518,15500000.0
2006-11-15 05:46:00,1.89515,1.8952,1.89515,1.8952,39100000.0
2006-11-15 05:47:00,1.89519,1.8952,1.89514,1.89517,61300000.0
2006-11-15 05:48:00,1.89516,1.89523,1.89512,1.89523,58200000.0
2006-11-15 05:49:00,1.89513,1.8952,1.89513,1.8952,23500000.0
2006-11-15 05:50:00,1.89533,1.89539,1.89493,1.89509,91700001.0
2006-11-15 05:51:00,1.89518,1.89533,1.89518,1.89522,62900000.0
2006-11-15 05:52:00,1.89531,1.89543,1.89531,1.89543,57000001.0
2006-11-15 05:53:00,1.8952,1.8953,1.89504,1.89519,28000000.0
2006-11-15 05:54:00,1.89542,1.8955,1.89534,1.89546,79500000.0
2006-11-15 05:55:00,1.89533,1.89542,1.89533,1.89539,19700000.0
2006-11-15 05:56:00,1.89537,1.89545,1.89537,1.8954,37200000.0
2006-11-15 05:57:00,1.89544,1.89544,1.89534,1.89543,53599999.0
2006-11-15 05:58:00,1.89548,1.89552,1.89541,1.8955,41200001.0
2006-11-15 05:59:00,1.89546,1.89551,1.89541,1.89542,59400000.0
2006-11-15 06:00:00,1.89549,1.89552,1.89542,1.89545,76399998.0
2006-11-15 06:01:00,1.89555,1.89555,1.89547,1.89548,34300000.0
2006-11-15 06:02:00,1.89555,1.89565,1.89555,1.89565,28500000.0
2006-11-15 06:03:00,1.89574,1.89574,1.8955,1.89557,107899999.0
2006-11-15 06:04:00,1.89545,1.89545,1.89534,1.89535,109300001.0
2006-11-15 06:05:00,1.89535,1.89536,1.89527,1.89536,76599998.0
2006-11-15 06:06:00,1.89535,1.89543,1.89532,1.89532,34200000.0
2006-11-15 06:07:00,1.89532,1.89542,1.89527,1.8954,98700001.0
2006-11-15 06:08:00,1.89538,1.89542,1.89538,1.89542,20700000.0
2006-11-15 06:09:00,1.89535,1.8954,1.89535,1.89538,109200001.0
2006-11-15 06:10:00,1.89536,1.89543,1.89534,1.89542,52800000.0
2006-11-15 06:11:00,1.89542,1.89544,1.89538,1.8954,49600000.0
2006-11-15 06:12:00,1.89543,1.89543,1.89533,1.89535,40999999.0
2006-11-15 06:13:00,1.89534,1.89539,1.89532,1.89532,32000000.0
2006-11-15 06:14:00,1.89537,1.89537,1.89531,1.89533,48900000.0
2006-11-15 06:15:00,1.89538,1.89538,1.89518,1.89527,26700000.0
2006-11-15 06:16:00,1.8952,1.89527,1.89515,1.89515,76900000.0
2006-11-15 06:17:00,1.89518,1.89522,1.8951,1.89512,78600000.0
2006-11-15 06:18:00,1.8951,1.8951,1.89496,1.89505,37100000.0
2006-11-15 06:19:00,1.89496,1.89496,1.89489,1.89489,7600000.0
2006-11-15 06:20:00,1.89488,1.89493,1.89478,1.89493,85399999.0
2006-11-15 06:21:00,1.8949,1.89498,1.8949,1.8949,122200002.0
2006-11-15 06:22:00,1.89489,1.89507,1.89489,1.89505,78799999.0
2006-11-15 06:23:00,1.89505,1.89505,1.8949,1.89497,55400001.0
2006-11-15 06:24:00,1.89508,1.89515,1.89505,1.89505,95500000.0
2006-11-15 06:25:00,1.89508,1.89508,1.89495,1.89498,23600000.0
2006-11-15 06:26:00,1.89497,1.89507,1.89497,1.89507,64299998.0
2006-11-15 06:27:00,1.89501,1.89515,1.89501,1.89515,50700000.0
2006-11-15 06:28:00,1.8951,1.89518,1.8951,1.8951,13900000.0
2006-11-15 06:29:00,1.89517,1.89517,1.89517,1.89517,7600000.0
2006-11-15 06:30:00,1.89508,1.89508,1.89496,1.89503,44800000.0
2006-11-15 06:31:00,1.89493,1.89505,1.89493,1.89505,21000000.0
2006-11-15 06:32:00,1.89507,1.89507,1.89495,1.89507,53000000.0
2006-11-15 06:33:00,1.89506,1.89506,1.89496,1.89498,43600000.0
2006-11-15 06:34:00,1.89492,1.89519,1.89492,1.89519,65500000.0
2006-11-15 06:35:00,1.89516,1.89516,1.89509,1.89509,21600000.0
2006-11-15 06:36:00,1.89512,1.89518,1.89512,1.89518,51000002.0
2006-11-15 06:37:00,1.89516,1.89516,1.89514,1.89514,25000000.0
2006-11-15 06:38:00,1.89519,1.89521,1.89519,1.89521,41699999.0
2006-11-15 06:39:00,1.8952,1.89525,1.8952,1.89525,11800000.0
2006-11-15 06:40:00,1.89521,1.89521,1.89516,1.89516,40499999.0
2006-11-15 06:41:00,1.89515,1.89515,1.89508,1.89515,28600000.0
2006-11-15 06:42:00,1.8952,1.89525,1.89518,1.8952,84399999.0
2006-11-15 06:43:00,1.89519,1.89544,1.89519,1.89544,47900000.0
2006-11-15 06:44:00,1.8955,1.8955,1.89532,1.89544,49900001.0
2006-11-15 06:45:00,1.89533,1.8954,1.89529,1.89531,101799998.0
2006-11-15 06:46:00,1.89535,1.89535,1.89525,1.89532,39099999.0
2006-11-15 06:47:00,1.89532,1.8955,1.8953,1.8953,96200001.0
2006-11-15 06:48:00,1.89535,1.89535,1.89525,1.89535,15000000.0
2006-11-15 06:49:00,1.89537,1.89537,1.89528,1.89534,9300000.0
2006-11-15 06:50:00,1.89531,1.89538,1.89523,1.8953,93700001.0
2006-11-15 06:51:00,1.89533,1.89541,1.89533,1.89538,41000000.0
2006-11-15 06:52:00,1.8954,1.89545,1.89515,1.89515,49899999.0
2006-11-15 06:53:00,1.89542,1.89542,1.8952,1.8952,47900000.0
2006-11-15 06:54:00,1.89522,1.89522,1.89512,1.89522,65400000.0
2006-11-15 06:55:00,1.8952,1.8952,1.8952,1.8952,7600000.0
2006-11-15 06:56:00,1.89521,1.89534,1.89521,1.89534,23700001.0
2006-11-15 06:57:00,1.89541,1.89543,1.89536,1.89536,28100000.0
2006-11-15 06:58:00,1.89541,1.89542,1.89525,1.89533,109999998.0
2006-11-15 06:59:00,1.89536,1.89538,1.89532,1.89532,24900000.0
2006-11-15 07:00:00,1.89534,1.89549,1.89533,1.89548,54599999.0
2006-11-15 07:01:00,1.89535,1.89535,1.89509,1.89512,48700000.0
2006-11-15 07:02:00,1.89536,1.89553,1.89525,1.89553,56800000.0
2006-11-15 07:03:00,1.89555,1.8956,1.89552,1.89555,92999998.0
2006-11-15 07:04:00,1.89532,1.8954,1.89509,1.89515,70399999.0
2006-11-15 07:05:00,1.8952,1.89556,1.89519,1.89534,62600000.0
2006-11-15 07:06:00,1.89562,1.89562,1.89511,1.89545,35000001.0
2006-11-15 07:07:00,1.89555,1.89567,1.89535,1.89544,66700001.0
2006-11-15 07:08:00,1.89548,1.8956,1.89535,1.89537,122199999.0
2006-11-15 07:09:00,1.8954,1.8956,1.89529,1.89553,144599999.0
2006-11-15 07:10:00,1.89534,1.89556,1.89523,1.89541,51300000.0
2006-11-15 07:11:00,1.89535,1.8956,1.8953,1.89536,157900002.0
2006-11-15 07:12:00,1.8953,1.8956,1.89523,1.89537,74300000.0
2006-11-15 07:13:00,1.89542,1.89547,1.89531,1.89545,106799999.0
2006-11-15 07:14:00,1.89553,1.89574,1.89551,1.89553,86099999.0
2006-11-15 07:15:00,1.89553,1.89569,1.89546,1.89558,76300001.0
2006-11-15 07:16:00,1.89554,1.89571,1.89553,1.89553,37100000.0
2006-11-15 07:17:00,1.89547,1.89547,1.8953,1.89537,87600001.0
2006-11-15 07:18:00,1.89536,1.89549,1.89536,1.89542,43899999.0
2006-11-15 07:19:00,1.89545,1.89558,1.89545,1.89547,66399999.0
2006-11-15 07:20:00,1.89548,1.89555,1.89545,1.89555,69500000.0
2006-11-15 07:21:00,1.8955,1.89558,1.8955,1.89555,90100002.0
2006-11-15 07:22:00,1.89547,1.89553,1.89547,1.89553,29300000.0
2006-11-15 07:23:00,1.89555,1.89555,1.8955,1.8955,16800000.0
2006-11-15 07:24:00,1.8955,1.89553,1.89541,1.89542,38500000.0
2006-11-15 07:25:00,1.89542,1.89558,1.89542,1.89553,37200000.0
2006-11-15 07:26:00,1.89556,1.89562,1.89554,1.89557,73850000.0
2006-11-15 07:27:00,1.89534,1.89555,1.89534,1.89537,66900001.0
2006-11-15 07:28:00,1.89543,1.8955,1.89525,1.8955,73500002.0
2006-11-15 07:29:00,1.8953,1.8954,1.89527,1.8954,42600000.0
2006-11-15 07:30:00,1.89542,1.89542,1.89538,1.89538,6800000.0
2006-11-15 07:31:00,1.89537,1.89538,1.89532,1.89532,73999999.0
2006-11-15 07:32:00,1.89528,1.89537,1.89525,1.89537,51200000.0
2006-11-15 07:33:00,1.8954,1.89544,1.89518,1.89529,71299998.0
2006-11-15 07:34:00,1.89538,1.89538,1.89526,1.8953,76499999.0
2006-11-15 07:35:00,1.89532,1.89532,1.8951,1.89518,104500000.0
2006-11-15 07:36:00,1.89525,1.89525,1.8952,1.8952,28900000.0
2006-11-15 07:37:00,1.8952,1.8952,1.8952,1.8952,5400000.0
2006-11-15 07:38:00,1.89524,1.89535,1.89524,1.89528,57600000.0
2006-11-15 07:39:00,1.8952,1.8952,1.8952,1.8952,14000000.0
2006-11-15 07:40:00,1.8952,1.89527,1.89518,1.89527,32500000.0
2006-11-15 07:41:00,1.89531,1.89531,1.89524,1.89524,3600000.0
2006-11-15 07:42:00,1.89526,1.89538,1.89526,1.89527,45500000.0
2006-11-15 07:43:00,1.89542,1.89548,1.89529,1.89529,88900000.0
2006-11-15 07:44:00,1.89522,1.89531,1.89522,1.8953,12500000.0
2006-11-15 07:45:00,1.89525,1.89527,1.8952,1.8952,33500000.0
2006-11-15 07:46:00,1.89518,1.89522,1.89518,1.8952,37800000.0
2006-11-15 07:47:00,1.89511,1.89514,1.89511,1.89514,7200000.0
2006-11-15 07:48:00,1.89518,1.89518,1.8951,1.8951,2800000.0
2006-11-15 07:49:00,1.89509,1.89516,1.89507,1.89512,87499996.0
2006-11-15 07:50:00,1.89519,1.89525,1.89496,1.89505,55299999.0
2006-11-15 07:51:00,1.89505,1.89512,1.89505,1.89508,14300000.0
2006-11-15 07:52:00,1.89508,1.89509,1.89508,1.89509,8000000.0
2006-11-15 07:53:00,1.89498,1.89498,1.89498,1.89498,4000000.0
2006-11-15 07:54:00,1.89505,1.89505,1.89498,1.895,14900000.0
2006-11-15 07:55:00,1.89501,1.89519,1.8948,1.89494,101599999.0
2006-11-15 07:56:00,1.89506,1.89506,1.89491,1.89503,22300000.0
2006-11-15 07:57:00,1.89495,1.89495,1.89471,1.89476,86400002.0
2006-11-15 07:58:00,1.89493,1.89493,1.89487,1.89489,69800000.0
2006-11-15 07:59:00,1.89488,1.89489,1.89467,1.89471,49300000.0
2006-11-15 08:00:00,1.89464,1.8949,1.89464,1.89488,20400000.0
2006-11-15 08:01:00,1.89482,1.89482,1.89466,1.89466,76500001.0
2006-11-15 08:02:00,1.89467,1.89475,1.89467,1.89475,65000002.0
2006-11-15 08:03:00,1.89467,1.89471,1.89458,1.89458,88100003.0
2006-11-15 08:04:00,1.89461,1.89465,1.89452,1.89465,68500000.0
2006-11-15 08:05:00,1.89458,1.89458,1.89418,1.89433,50300000.0
2006-11-15 08:06:00,1.89447,1.89498,1.89447,1.89498,85100000.0
2006-11-15 08:07:00,1.89487,1.89491,1.89483,1.89483,62499999.0
2006-11-15 08:08:00,1.8948,1.89485,1.89475,1.89485,14000000.0
2006-11-15 08:09:00,1.89473,1.89475,1.89463,1.89475,59300000.0
2006-11-15 08:10:00,1.89468,1.89471,1.89456,1.89458,110100000.0
2006-11-15 08:11:00,1.8944,1.8944,1.89395,1.89395,65099999.0
2006-11-15 08:12:00,1.89393,1.89404,1.89392,1.89398,74300001.0
2006-11-15 08:13:00,1.89385,1.89385,1.89374,1.89374,18000000.0
2006-11-15 08:14:00,1.89363,1.89377,1.89351,1.89351,75100000.0
2006-11-15 08:15:00,1.89351,1.89369,1.89349,1.8936,103700003.0
2006-11-15 08:16:00,1.89331,1.89331,1.89329,1.89329,17500000.0
2006-11-15 08:17:00,1.89308,1.89308,1.8929,1.89298,31399999.0
2006-11-15 08:18:00,1.89285,1.89285,1.89248,1.89248,20900000.0
2006-11-15 08:19:00,1.89256,1.8926,1.89195,1.892,51699999.0
2006-11-15 08:20:00,1.89222,1.89248,1.89214,1.89246,71999998.0
2006-11-15 08:21:00,1.89246,1.89246,1.89231,1.89231,87100000.0
2006-11-15 08:22:00,1.89233,1.89238,1.89227,1.89238,35100000.0
2006-11-15 08:23:00,1.8924,1.89255,1.8924,1.89247,35300000.0
2006-11-15 08:24:00,1.89255,1.89267,1.89241,1.89265,68400000.0
2006-11-15 08:25:00,1.89258,1.89265,1.89258,1.89265,73900001.0
2006-11-15 08:26:00,1.89265,1.89277,1.89265,1.89277,114599999.0
2006-11-15 08:27:00,1.89267,1.8929,1.89267,1.89281,28600000.0
2006-11-15 08:28:00,1.89275,1.89295,1.89275,1.89283,83499999.0
2006-11-15 08:29:00,1.89279,1.89303,1.89276,1.89276,106299999.0
2006-11-15 08:30:00,1.89272,1.89283,1.89272,1.89279,25000000.0
2006-11-15 08:31:00,1.89281,1.89302,1.89281,1.89302,44300000.0
2006-11-15 08:32:00,1.89317,1.89317,1.89301,1.89309,66999999.0
2006-11-15 08:33:00,1.89311,1.89311,1.89291,1.89306,89100001.0
2006-11-15 08:34:00,1.89301,1.89308,1.89293,1.89306,77500000.0
2006-11-15 08:35:00,1.89298,1.89299,1.8927,1.89284,73500001.0
2006-11-15 08:36:00,1.89308,1.89312,1.893,1.89312,77700001.0
2006-11-15 08:37:00,1.89319,1.89368,1.89319,1.89368,16600000.0
2006-11-15 08:38:00,1.89361,1.89361,1.89354,1.89354,23100000.0
2006-11-15 08:39:00,1.89353,1.89353,1.89333,1.89333,81900000.0
2006-11-15 08:40:00,1.89327,1.89346,1.89315,1.89315,69100000.0
2006-11-15 08:41:00,1.89313,1.89316,1.89305,1.89309,72700000.0
2006-11-15 08:42:00,1.89317,1.89323,1.89312,1.89323,44700000.0
2006-11-15 08:43:00,1.89327,1.89333,1.89316,1.89327,58399999.0
2006-11-15 08:44:00,1.8933,1.8933,1.89327,1.89327,12700000.0
2006-11-15 08:45:00,1.89336,1.89338,1.8933,1.89338,36000001.0
2006-11-15 08:46:00,1.89339,1.89353,1.89338,1.8935,65000000.0
2006-11-15 08:47:00,1.8934,1.8934,1.89325,1.8933,65800001.0
2006-11-15 08:48:00,1.89343,1.89361,1.89334,1.89347,50900000.0
2006-11-15 08:49:00,1.89351,1.89351,1.89336,1.8934,25600000.0
2006-11-15 08:50:00,1.89341,1.89359,1.89341,1.89352,78300000.0
2006-11-15 08:51:00,1.89333,1.89342,1.89332,1.89342,76500000.0
2006-11-15 08:52:00,1.89338,1.89343,1.89336,1.89343,30400000.0
2006-11-15 08:53:00,1.89343,1.89343,1.89327,1.8933,54099999.0
2006-11-15 08:54:00,1.89332,1.89338,1.89331,1.89338,19800000.0
2006-11-15 08:55:00,1.8934,1.89342,1.89331,1.89342,43700000.0
2006-11-15 08:56:00,1.89342,1.89342,1.89325,1.89325,46100001.0
2006-11-15 08:57:00,1.89335,1.89346,1.89327,1.89327,28300000.0
2006-11-15 08:58:00,1.89336,1.89353,1.89334,1.89334,77600000.0
2006-11-15 08:59:00,1.89337,1.89342,1.89328,1.89328,81200003.0
2006-11-15 09:00:00,1.8933,1.89343,1.8933,1.89335,48300000.0
2006-11-15 09:01:00,1.89335,1.89335,1.89326,1.89328,34200000.0
2006-11-15 09:02:00,1.89349,1.89355,1.89322,1.89351,93700000.0
2006-11-15 09:03:00,1.8934,1.89352,1.89336,1.89352,65100000.0
2006-11-15 09:04:00,1.89352,1.8936,1.89345,1.89345,122499999.0
2006-11-15 09:05:00,1.89356,1.89357,1.8935,1.89357,31200000.0
2006-11-15 09:06:00,1.89371,1.89382,1.89358,1.89362,139799998.0
2006-11-15 09:07:00,1.89373,1.89373,1.89345,1.89345,77500000.0
2006-11-15 09:08:00,1.8935,1.89369,1.8935,1.89369,47300000.0
2006-11-15 09:09:00,1.89393,1.89455,1.89375,1.89446,48700000.0
2006-11-15 09:10:00,1.89457,1.89475,1.89456,1.89456,35700000.0
2006-11-15 09:11:00,1.89445,1.89445,1.89416,1.89416,201700003.0
2006-11-15 09:12:00,1.89427,1.8943,1.89416,1.89424,29300000.0
2006-11-15 09:13:00,1.89418,1.8942,1.89413,1.89417,27400000.0
2006-11-15 09:14:00,1.8941,1.89422,1.89385,1.89422,79800001.0
2006-11-15 09:15:00,1.89422,1.89434,1.89412,1.89428,146899999.0
2006-11-15 09:16:00,1.89427,1.89441,1.89422,1.89422,91000000.0
2006-11-15 09:17:00,1.89426,1.89434,1.89423,1.89428,96200001.0
2006-11-15 09:18:00,1.8943,1.89435,1.8943,1.89435,28600000.0
2006-11-15 09:19:00,1.89433,1.89436,1.89429,1.89432,50500000.0
2006-11-15 09:20:00,1.89425,1.89425,1.89415,1.89415,18100000.0
2006-11-15 09:21:00,1.8942,1.89431,1.8942,1.89422,55400001.0
2006-11-15 09:22:00,1.89417,1.89433,1.89417,1.89433,17600000.0
2006-11-15 09:23:00,1.89437,1.8945,1.89437,1.89446,67800002.0
2006-11-15 09:24:00,1.89438,1.89438,1.89406,1.89409,33000000.0
2006-11-15 09:25:00,1.89413,1.89454,1.89413,1.89449,87600001.0
2006-11-15 09:26:00,1.89486,1.89529,1.89486,1.89528,36400000.0
2006-11-15 09:27:00,1.89543,1.89553,1.89543,1.89546,35500000.0
2006-11-15 09:28:00,1.89547,1.89592,1.89547,1.89587,32200000.0
2006-11-15 09:29:00,1.89597,1.89604,1.89588,1.89589,49700001.0
2006-11-15 09:30:00,1.89582,1.89588,1.89566,1.89566,21800000.0
2006-11-15 09:31:00,1.89576,1.89601,1.89576,1.89601,121900003.0
2006-11-15 09:32:00,1.89613,1.89634,1.89613,1.89623,40600001.0
2006-11-15 09:33:00,1.89615,1.89637,1.89611,1.89618,69500000.0
2006-11-15 09:34:00,1.89578,1.89578,1.89486,1.89486,71699999.0
2006-11-15 09:35:00,1.89485,1.89508,1.89485,1.89508,50369998.0
2006-11-15 09:36:00,1.89512,1.89531,1.8951,1.89531,51699999.0
2006-11-15 09:37:00,1.89525,1.89533,1.89517,1.89522,79900000.0
2006-11-15 09:38:00,1.89518,1.89525,1.89511,1.89522,62899999.0
2006-11-15 09:39:00,1.89512,1.89527,1.89512,1.8952,53100000.0
2006-11-15 09:40:00,1.89512,1.89519,1.89512,1.89519,77399999.0
2006-11-15 09:41:00,1.89483,1.89515,1.89483,1.89515,51700001.0
2006-11-15 09:42:00,1.8952,1.8952,1.89506,1.89513,25400000.0
2006-11-15 09:43:00,1.89508,1.89508,1.89494,1.89494,19100000.0
2006-11-15 09:44:00,1.89496,1.89497,1.89483,1.8949,56600000.0
2006-11-15 09:45:00,1.89482,1.89482,1.89473,1.89473,13800000.0
2006-11-15 09:46:00,1.89473,1.89473,1.89451,1.89464,75900000.0
2006-11-15 09:47:00,1.89461,1.89467,1.89457,1.89467,109599998.0
2006-11-15 09:48:00,1.8947,1.8947,1.89426,1.89426,60200000.0
2006-11-15 09:49:00,1.89427,1.89427,1.89403,1.89407,89700000.0
2006-11-15 09:50:00,1.89408,1.89408,1.89397,1.89398,28300000.0
2006-11-15 09:51:00,1.89396,1.89397,1.89382,1.89397,102800000.0
2006-11-15 09:52:00,1.89395,1.89419,1.89395,1.89414,104499999.0
2006-11-15 09:53:00,1.89427,1.89445,1.89427,1.89445,49400000.0
2006-11-15 09:54:00,1.89438,1.89448,1.89433,1.8944,97349999.0
2006-11-15 09:55:00,1.89433,1.89433,1.8941,1.89418,99000001.0
2006-11-15 09:56:00,1.89423,1.89424,1.89414,1.89424,28900000.0
2006-11-15 09:57:00,1.89428,1.8945,1.89426,1.8945,77300001.0
2006-11-15 09:58:00,1.8946,1.89466,1.89446,1.89449,80999998.0
2006-11-15 09:59:00,1.89444,1.89455,1.89444,1.89455,49599999.0
2006-11-15 10:00:00,1.89453,1.89464,1.89453,1.89453,61700000.0
2006-11-15 10:01:00,1.89465,1.89499,1.89465,1.89499,69799998.0
2006-11-15 10:02:00,1.89506,1.8951,1.89499,1.89506,72199999.0
2006-11-15 10:03:00,1.89507,1.89513,1.89503,1.89503,62699999.0
2006-11-15 10:04:00,1.89505,1.89519,1.89505,1.8951,72900000.0
2006-11-15 10:05:00,1.89512,1.89531,1.89512,1.89531,88700001.0
2006-11-15 10:06:00,1.8953,1.8953,1.89509,1.89509,39500001.0
2006-11-15 10:07:00,1.89517,1.89527,1.89517,1.89522,33200000.0
2006-11-15 10:08:00,1.89518,1.89523,1.89505,1.89505,26500000.0
2006-11-15 10:09:00,1.89507,1.89519,1.89507,1.89511,50799999.0
2006-11-15 10:10:00,1.89517,1.8959,1.89517,1.8959,56900000.0
2006-11-15 10:11:00,1.89601,1.89622,1.89601,1.89619,50900000.0
2006-11-15 10:12:00,1.89613,1.89624,1.89605,1.89613,47500000.0
2006-11-15 10:13:00,1.89599,1.89621,1.89599,1.89601,80000000.0
2006-11-15 10:14:00,1.89589,1.89599,1.89577,1.89583,44600000.0
2006-11-15 10:15:00,1.89585,1.89594,1.89574,1.89594,37099999.0
2006-11-15 10:16:00,1.89598,1.89607,1.89598,1.89601,40300000.0
2006-11-15 10:17:00,1.89593,1.89593,1.89581,1.89581,59000001.0
2006-11-15 10:18:00,1.89581,1.89583,1.89568,1.89583,89200001.0
2006-11-15 10:19:00,1.89576,1.89608,1.89576,1.89608,45299999.0
2006-11-15 10:20:00,1.89605,1.89605,1.89547,1.89547,95000000.0
2006-11-15 10:21:00,1.89542,1.89543,1.8952,1.89542,71600000.0
2006-11-15 10:22:00,1.89549,1.89561,1.89549,1.89551,106700001.0
2006-11-15 10:23:00,1.89552,1.89558,1.89547,1.89548,88100002.0
2006-11-15 10:24:00,1.89543,1.89553,1.89533,1.89553,105000001.0
2006-11-15 10:25:00,1.89563,1.89598,1.89563,1.89595,46500000.0
2006-11-15 10:26:00,1.89591,1.89591,1.8958,1.89585,63000000.0
2006-11-15 10:27:00,1.89582,1.89582,1.89569,1.8957,58700000.0
2006-11-15 10:28:00,1.89572,1.89575,1.89567,1.89569,51800000.0
2006-11-15 10:29:00,1.89561,1.89574,1.89561,1.89565,49100001.0
2006-11-15 10:30:00,1.89567,1.89575,1.89564,1.89573,69499999.0
2006-11-15 10:31:00,1.89567,1.89567,1.89552,1.89552,60000001.0
2006-11-15 10:32:00,1.89538,1.8954,1.89529,1.89538,72200000.0
2006-11-15 10:33:00,1.89542,1.89551,1.89534,1.8955,12800000.0
2006-11-15 10:34:00,1.89556,1.89557,1.89542,1.89548,39300000.0
2006-11-15 10:35:00,1.89541,1.89542,1.89524,1.89535,119400000.0
2006-11-15 10:36:00,1.8953,1.89546,1.89529,1.89546,48200001.0
2006-11-15 10:37:00,1.89537,1.89537,1.89523,1.89535,106599998.0
2006-11-15 10:38:00,1.89535,1.89535,1.89527,1.8953,71100002.0
2006-11-15 10:39:00,1.89526,1.89536,1.89522,1.8953,107499998.0
2006-11-15 10:40:00,1.89533,1.89552,1.89533,1.89552,68700000.0
2006-11-15 10:41:00,1.89555,1.89573,1.89555,1.8956,69499999.0
2006-11-15 10:42:00,1.89569,1.89569,1.89552,1.89567,63800000.0
2006-11-15 10:43:00,1.89573,1.89573,1.89554,1.89572,164000000.0
2006-11-15 10:44:00,1.89573,1.89573,1.89561,1.89565,45400000.0
2006-11-15 10:45:00,1.89565,1.89573,1.89565,1.89573,14800000.0
2006-11-15 10:46:00,1.89568,1.8959,1.89568,1.89588,31600000.0
2006-11-15 10:47:00,1.89592,1.89617,1.89583,1.89617,76400000.0
2006-11-15 10:48:00,1.89609,1.89609,1.89581,1.89581,28300000.0
2006-11-15 10:49:00,1.89582,1.89582,1.89563,1.89563,74300002.0
2006-11-15 10:50:00,1.89545,1.89551,1.8954,1.89544,80900001.0
2006-11-15 10:51:00,1.89543,1.89543,1.89525,1.89525,37500000.0
2006-11-15 10:52:00,1.8954,1.89541,1.89525,1.89527,67000002.0
2006-11-15 10:53:00,1.89521,1.89535,1.89517,1.89535,66799999.0
2006-11-15 10:54:00,1.89542,1.89557,1.89538,1.89557,23200000.0
2006-11-15 10:55:00,1.89559,1.89582,1.89544,1.8958,64100000.0
2006-11-15 10:56:00,1.89582,1.89589,1.89573,1.89587,97600000.0
2006-11-15 10:57:00,1.89583,1.89583,1.89562,1.89568,42200000.0
2006-11-15 10:58:00,1.89565,1.89628,1.8955,1.89628,132299998.0
2006-11-15 10:59:00,1.89642,1.89645,1.89622,1.89634,81399999.0
2006-11-15 11:00:00,1.8963,1.8963,1.89609,1.89617,79300000.0
2006-11-15 11:01:00,1.8963,1.89642,1.89629,1.89632,88300000.0
2006-11-15 11:02:00,1.8962,1.89631,1.89604,1.89604,40700000.0
2006-11-15 11:03:00,1.89597,1.89597,1.89577,1.89596,50200000.0
2006-11-15 11:04:00,1.89601,1.89611,1.89597,1.8961,42500000.0
2006-11-15 11:05:00,1.89617,1.89617,1.89601,1.89608,114699998.0
2006-11-15 11:06:00,1.89613,1.89613,1.8959,1.8959,99999999.0
2006-11-15 11:07:00,1.89586,1.89593,1.89576,1.89578,82800000.0
2006-11-15 11:08:00,1.89575,1.89575,1.89553,1.89553,126200003.0
2006-11-15 11:09:00,1.89544,1.89561,1.89544,1.89553,62200000.0
2006-11-15 11:10:00,1.89552,1.89565,1.89552,1.89565,62699999.0
2006-11-15 11:11:00,1.89562,1.89562,1.89551,1.89551,28300000.0
2006-11-15 11:12:00,1.89553,1.89555,1.89544,1.89544,119300002.0
2006-11-15 11:13:00,1.89554,1.89565,1.89554,1.89564,62000000.0
2006-11-15 11:14:00,1.8956,1.89565,1.89559,1.89565,50500001.0
2006-11-15 11:15:00,1.89554,1.89554,1.89531,1.89531,40800000.0
2006-11-15 11:16:00,1.89501,1.89518,1.89493,1.89517,47300000.0
2006-11-15 11:17:00,1.89515,1.89517,1.8951,1.8951,25500000.0
2006-11-15 11:18:00,1.8951,1.89519,1.89506,1.89519,86399999.0
2006-11-15 11:19:00,1.89508,1.89513,1.89496,1.89509,162700002.0
2006-11-15 11:20:00,1.89509,1.89538,1.89509,1.89535,64999999.0
2006-11-15 11:21:00,1.89542,1.89542,1.89517,1.89517,88000002.0
2006-11-15 11:22:00,1.89513,1.89516,1.89483,1.89483,89400002.0
2006-11-15 11:23:00,1.89492,1.89513,1.89492,1.89498,28100000.0
2006-11-15 11:24:00,1.89492,1.89492,1.89481,1.89491,68300001.0
2006-11-15 11:25:00,1.8948,1.89489,1.89479,1.89485,58900000.0
2006-11-15 11:26:00,1.89492,1.89498,1.89482,1.89487,43800000.0
2006-11-15 11:27:00,1.89485,1.89488,1.89483,1.89486,60599999.0
2006-11-15 11:28:00,1.89489,1.89489,1.89435,1.89435,42600000.0
2006-11-15 11:29:00,1.89428,1.89451,1.89415,1.89451,77900002.0
2006-11-15 11:30:00,1.89455,1.89461,1.89359,1.89366,106700001.0
2006-11-15 11:31:00,1.89365,1.89375,1.8933,1.8933,79300000.0
2006-11-15 11:32:00,1.89331,1.8935,1.89328,1.8935,95299999.0
2006-11-15 11:33:00,1.89339,1.89339,1.89309,1.89315,85499998.0
2006-11-15 11:34:00,1.89292,1.89292,1.89258,1.89258,43000000.0
2006-11-15 11:35:00,1.89234,1.89234,1.89164,1.89164,125400002.0
2006-11-15 11:36:00,1.8914,1.89141,1.89105,1.89117,49500001.0
2006-11-15 11:37:00,1.89099,1.89099,1.88991,1.8903,68000001.0
2006-11-15 11:38:00,1.89057,1.89077,1.89057,1.89057,58099999.0
2006-11-15 11:39:00,1.89063,1.8908,1.89059,1.89059,15700000.0
2006-11-15 11:40:00,1.89047,1.8906,1.89045,1.8906,106300001.0
2006-11-15 11:41:00,1.89077,1.89113,1.89077,1.89113,25600000.0
2006-11-15 11:42:00,1.89114,1.89123,1.89109,1.89119,90799998.0
2006-11-15 11:43:00,1.89121,1.89134,1.89121,1.89125,82299999.0
2006-11-15 11:44:00,1.89128,1.89137,1.89121,1.89137,53600000.0
2006-11-15 11:45:00,1.89141,1.89141,1.89106,1.89106,71900001.0
2006-11-15 11:46:00,1.89108,1.89108,1.89079,1.89098,110999998.0
2006-11-15 11:47:00,1.8912,1.89136,1.8912,1.89129,65900000.0
2006-11-15 11:48:00,1.8912,1.8913,1.89108,1.8911,129999996.0
2006-11-15 11:49:00,1.89097,1.89097,1.89091,1.89091,53900000.0
2006-11-15 11:50:00,1.89093,1.89129,1.89093,1.89129,67600000.0
2006-11-15 11:51:00,1.89135,1.89151,1.89134,1.89151,35299999.0
2006-11-15 11:52:00,1.89162,1.8919,1.89161,1.8919,58800000.0
2006-11-15 11:53:00,1.89183,1.89191,1.89172,1.89179,80500001.0
2006-11-15 11:54:00,1.89163,1.89174,1.89151,1.89172,125600000.0
2006-11-15 11:55:00,1.89158,1.89158,1.89142,1.89154,33200000.0
2006-11-15 11:56:00,1.89168,1.8918,1.89167,1.89167,70199998.0
2006-11-15 11:57:00,1.89154,1.89154,1.89114,1.89125,76600001.0
2006-11-15 11:58:00,1.89129,1.89153,1.89129,1.89153,45799999.0
2006-11-15 11:59:00,1.8915,1.89162,1.89143,1.89162,72700001.0
2006-11-15 12:00:00,1.8916,1.89165,1.89139,1.89149,54700000.0
2006-11-15 12:01:00,1.89154,1.89185,1.8915,1.8915,47499999.0
2006-11-15 12:02:00,1.89136,1.89136,1.89109,1.89109,35500001.0
2006-11-15 12:03:00,1.89105,1.89105,1.89078,1.89079,67200000.0
2006-11-15 12:04:00,1.89075,1.89087,1.89075,1.89076,60600000.0
2006-11-15 12:05:00,1.891,1.89106,1.89082,1.89098,39600000.0
2006-11-15 12:06:00,1.89101,1.89112,1.89101,1.89104,46100000.0
2006-11-15 12:07:00,1.89103,1.89112,1.89096,1.89112,61600000.0
2006-11-15 12:08:00,1.89101,1.89101,1.89055,1.89055,93499999.0
2006-11-15 12:09:00,1.89067,1.89081,1.89047,1.89047,75200001.0
2006-11-15 12:10:00,1.89028,1.89062,1.89019,1.89062,37599999.0
2006-11-15 12:11:00,1.89071,1.89076,1.8904,1.8904,54700002.0
2006-11-15 12:12:00,1.89025,1.89052,1.89025,1.89052,81500001.0
2006-11-15 12:13:00,1.89037,1.89037,1.89027,1.89029,17200000.0
2006-11-15 12:14:00,1.89014,1.89014,1.88994,1.88999,36600000.0
2006-11-15 12:15:00,1.88988,1.88988,1.88972,1.88975,43700000.0
2006-11-15 12:16:00,1.88985,1.89006,1.88984,1.89006,38800000.0
2006-11-15 12:17:00,1.89006,1.89006,1.88982,1.88992,54900000.0
2006-11-15 12:18:00,1.88995,1.89001,1.8898,1.88997,121700000.0
2006-11-15 12:19:00,1.89011,1.89011,1.88955,1.88956,88800000.0
2006-11-15 12:20:00,1.88972,1.88995,1.88972,1.88995,77150001.0
2006-11-15 12:21:00,1.88976,1.88976,1.8894,1.88949,74200000.0
2006-11-15 12:22:00,1.8895,1.88966,1.8895,1.88966,66100001.0
2006-11-15 12:23:00,1.88976,1.88976,1.88918,1.88918,26300000.0
2006-11-15 12:24:00,1.88907,1.88912,1.88883,1.88885,88099999.0
2006-11-15 12:25:00,1.88869,1.88869,1.8882,1.88822,59200000.0
2006-11-15 12:26:00,1.88818,1.88822,1.88804,1.88821,32600000.0
2006-11-15 12:27:00,1.88819,1.88849,1.88818,1.88849,51900001.0
2006-11-15 12:28:00,1.88858,1.88867,1.88846,1.88867,68300000.0
2006-11-15 12:29:00,1.88877,1.88893,1.88875,1.88875,74100000.0
2006-11-15 12:30:00,1.88873,1.88903,1.88865,1.88882,83100000.0
2006-11-15 12:31:00,1.88857,1.88857,1.88664,1.88707,64700000.0
2006-11-15 12:32:00,1.88701,1.88701,1.88609,1.88609,69599998.0
2006-11-15 12:33:00,1.8861,1.88661,1.88599,1.88661,26400000.0
2006-11-15 12:34:00,1.88682,1.8869,1.88659,1.8868,74899998.0
2006-11-15 12:35:00,1.88685,1.88733,1.88681,1.88733,47800000.0
2006-11-15 12:36:00,1.88736,1.88736,1.887,1.88714,66600000.0
2006-11-15 12:37:00,1.887,1.88728,1.88694,1.88728,35800000.0
2006-11-15 12:38:00,1.88733,1.88733,1.88677,1.88677,29000000.0
2006-11-15 12:39:00,1.88673,1.8869,1.88656,1.8867,69900000.0
2006-11-15 12:40:00,1.88676,1.88692,1.88667,1.8868,36400000.0
2006-11-15 12:41:00,1.8867,1.88706,1.8867,1.88706,49400000.0
2006-11-15 12:42:00,1.88707,1.88733,1.88704,1.88733,133700001.0
2006-11-15 12:43:00,1.88734,1.88734,1.88705,1.88723,154099999.0
2006-11-15 12:44:00,1.88725,1.88735,1.88691,1.88693,93300001.0
2006-11-15 12:45:00,1.88704,1.88738,1.88704,1.88738,73000002.0
2006-11-15 12:46:00,1.88715,1.88715,1.8862,1.88625,54600000.0
2006-11-15 12:47:00,1.88616,1.88616,1.88584,1.88612,52600000.0
2006-11-15 12:48:00,1.88608,1.88608,1.8858,1.8858,19100000.0
2006-11-15 12:49:00,1.8859,1.88595,1.88575,1.88583,115400000.0
2006-11-15 12:50:00,1.88583,1.88618,1.88569,1.88618,26700000.0
2006-11-15 12:51:00,1.88625,1.88651,1.8862,1.88651,39600000.0
2006-11-15 12:52:00,1.88645,1.88646,1.88604,1.88617,77500001.0
2006-11-15 12:53:00,1.88602,1.88602,1.88555,1.88555,76300001.0
2006-11-15 12:54:00,1.88536,1.8858,1.88536,1.8858,51900000.0
2006-11-15 12:55:00,1.88578,1.88593,1.88576,1.88593,76399999.0
2006-11-15 12:56:00,1.88574,1.8858,1.88553,1.8856,75599998.0
2006-11-15 12:57:00,1.88567,1.88596,1.88555,1.88563,52000000.0
2006-11-15 12:58:00,1.8857,1.88572,1.8852,1.88522,76599998.0
2006-11-15 12:59:00,1.88516,1.88522,1.88492,1.88495,37000000.0
2006-11-15 13:00:00,1.88505,1.88511,1.88493,1.88511,72400000.0
2006-11-15 13:01:00,1.88503,1.88527,1.88503,1.88527,74900000.0
2006-11-15 13:02:00,1.88526,1.8854,1.88526,1.88531,68500000.0
2006-11-15 13:03:00,1.88545,1.88549,1.88535,1.88541,29500000.0
2006-11-15 13:04:00,1.88542,1.88544,1.88527,1.88527,45400000.0
2006-11-15 13:05:00,1.88521,1.88528,1.88519,1.88519,100200002.0
2006-11-15 13:06:00,1.8853,1.8853,1.88474,1.88474,75400001.0
2006-11-15 13:07:00,1.88473,1.88512,1.8847,1.88505,110099999.0
2006-11-15 13:08:00,1.88517,1.88519,1.88507,1.88512,74300000.0
2006-11-15 13:09:00,1.88506,1.88551,1.88506,1.88551,87600000.0
2006-11-15 13:10:00,1.88562,1.88583,1.88548,1.88583,62300000.0
2006-11-15 13:11:00,1.8858,1.88592,1.8858,1.88592,16500000.0
2006-11-15 13:12:00,1.88593,1.88606,1.88577,1.88606,29300000.0
2006-11-15 13:13:00,1.88598,1.88619,1.88598,1.88615,52600001.0
2006-11-15 13:14:00,1.8861,1.8862,1.88609,1.8862,43700000.0
2006-11-15 13:15:00,1.88622,1.88645,1.88619,1.88638,74800000.0
2006-11-15 13:16:00,1.88633,1.88654,1.88621,1.88654,56000000.0
2006-11-15 13:17:00,1.88655,1.88655,1.88632,1.88639,90100000.0
2006-11-15 13:18:00,1.88645,1.88678,1.88645,1.88667,53300000.0
2006-11-15 13:19:00,1.88684,1.88689,1.88678,1.88687,53300000.0
2006-11-15 13:20:00,1.88673,1.88673,1.88653,1.88653,47400000.0
2006-11-15 13:21:00,1.88645,1.88645,1.88616,1.88616,48400001.0
2006-11-15 13:22:00,1.88622,1.88622,1.88592,1.88598,114399998.0
2006-11-15 13:23:00,1.88593,1.88593,1.88581,1.88588,44900000.0
2006-11-15 13:24:00,1.88588,1.88617,1.88588,1.88614,59100000.0
2006-11-15 13:25:00,1.8862,1.8862,1.88606,1.88609,47700000.0
2006-11-15 13:26:00,1.886,1.886,1.88549,1.88549,100199999.0
2006-11-15 13:27:00,1.88552,1.88573,1.8855,1.88573,53300000.0
2006-11-15 13:28:00,1.88568,1.8857,1.88564,1.88565,74100001.0
2006-11-15 13:29:00,1.88574,1.88587,1.88572,1.88587,64599999.0
2006-11-15 13:30:00,1.88579,1.88601,1.88579,1.8859,68900001.0
2006-11-15 13:31:00,1.8859,1.8859,1.88574,1.88578,47000000.0
2006-11-15 13:32:00,1.8858,1.88606,1.88568,1.88598,65200000.0
2006-11-15 13:33:00,1.88598,1.88598,1.8858,1.8858,43800000.0
2006-11-15 13:34:00,1.88579,1.88586,1.88573,1.88575,63899999.0
2006-11-15 13:35:00,1.88581,1.88601,1.88581,1.88592,88100001.0
2006-11-15 13:36:00,1.88595,1.88596,1.88583,1.8859,145099995.0
2006-11-15 13:37:00,1.88588,1.8862,1.88588,1.88615,27300000.0
2006-11-15 13:38:00,1.88628,1.88632,1.88619,1.8862,79800001.0
2006-11-15 13:39:00,1.88619,1.88622,1.88609,1.88609,108000001.0
2006-11-15 13:40:00,1.88621,1.8863,1.88617,1.88623,66300000.0
2006-11-15 13:41:00,1.88626,1.88635,1.88611,1.88611,19500000.0
2006-11-15 13:42:00,1.88615,1.88629,1.88615,1.88625,71399999.0
2006-11-15 13:43:00,1.88621,1.88621,1.88619,1.88619,7300000.0
2006-11-15 13:44:00,1.8861,1.88617,1.88606,1.88608,53800000.0
2006-11-15 13:45:00,1.886,1.88604,1.88587,1.88587,71899999.0
2006-11-15 13:46:00,1.88593,1.88595,1.88585,1.88585,19500000.0
2006-11-15 13:47:00,1.88587,1.88609,1.88587,1.88596,80700003.0
2006-11-15 13:48:00,1.88607,1.88607,1.8859,1.88595,99299997.0
2006-11-15 13:49:00,1.88592,1.8861,1.88585,1.8861,65300001.0
2006-11-15 13:50:00,1.88611,1.88611,1.88601,1.88607,36200000.0
2006-11-15 13:51:00,1.8861,1.8862,1.8861,1.88617,80800001.0
2006-11-15 13:52:00,1.88627,1.88633,1.88621,1.88629,72999999.0
2006-11-15 13:53:00,1.8863,1.88649,1.8863,1.88644,33400000.0
2006-11-15 13:54:00,1.88644,1.88657,1.88644,1.88646,47100001.0
2006-11-15 13:55:00,1.88631,1.88644,1.88615,1.88615,94300001.0
2006-11-15 13:56:00,1.88617,1.88617,1.88609,1.8861,46000000.0
2006-11-15 13:57:00,1.88615,1.88616,1.88609,1.8861,85699997.0
2006-11-15 13:58:00,1.8861,1.88624,1.88607,1.88607,42900000.0
2006-11-15 13:59:00,1.88606,1.88613,1.88603,1.88613,52700000.0
2006-11-15 14:00:00,1.88622,1.88627,1.88615,1.88619,81199999.0
2006-11-15 14:01:00,1.8863,1.88632,1.88615,1.88615,63000002.0
2006-11-15 14:02:00,1.88614,1.8863,1.88614,1.88622,28500000.0
2006-11-15 14:03:00,1.8863,1.8863,1.8862,1.88622,75700000.0
2006-11-15 14:04:00,1.8862,1.88633,1.8862,1.88633,54899999.0
2006-11-15 14:05:00,1.88632,1.88641,1.8863,1.8863,52800000.0
2006-11-15 14:06:00,1.88625,1.88631,1.88618,1.88618,37200000.0
2006-11-15 14:07:00,1.88622,1.88624,1.88588,1.88589,100400000.0
2006-11-15 14:08:00,1.88591,1.88591,1.88562,1.88562,77100001.0
2006-11-15 14:09:00,1.88562,1.88562,1.88549,1.88557,23000000.0
2006-11-15 14:10:00,1.8857,1.88576,1.88566,1.88573,41500001.0
2006-11-15 14:11:00,1.8856,1.88571,1.88558,1.88558,71699999.0
2006-11-15 14:12:00,1.88556,1.88568,1.88556,1.88567,92200001.0
2006-11-15 14:13:00,1.88575,1.88575,1.88563,1.8857,69200001.0
2006-11-15 14:14:00,1.88571,1.8858,1.88557,1.88557,112699998.0
2006-11-15 14:15:00,1.88552,1.88558,1.8855,1.88551,46100000.0
2006-11-15 14:16:00,1.88551,1.88567,1.88548,1.8856,42400000.0
2006-11-15 14:17:00,1.8856,1.8856,1.88514,1.88514,73799999.0
2006-11-15 14:18:00,1.88525,1.88545,1.88525,1.88542,45300001.0
2006-11-15 14:19:00,1.88545,1.88545,1.88535,1.88539,77800001.0
2006-11-15 14:20:00,1.88546,1.88558,1.88546,1.88557,24600000.0
2006-11-15 14:21:00,1.88552,1.88552,1.88537,1.88548,63700000.0
2006-11-15 14:22:00,1.88539,1.88546,1.88535,1.88535,39100000.0
2006-11-15 14:23:00,1.8854,1.88549,1.8854,1.88546,48499999.0
2006-11-15 14:24:00,1.88553,1.88561,1.88529,1.88529,56700000.0
2006-11-15 14:25:00,1.88536,1.88541,1.88529,1.88529,86600000.0
2006-11-15 14:26:00,1.88551,1.88615,1.88551,1.8861,55800000.0
2006-11-15 14:27:00,1.88606,1.88606,1.88595,1.88602,60100000.0
2006-11-15 14:28:00,1.8859,1.88596,1.88567,1.88567,20300000.0
2006-11-15 14:29:00,1.88562,1.88562,1.88549,1.88551,110100000.0
2006-11-15 14:30:00,1.88555,1.88556,1.88543,1.88553,89500000.0
2006-11-15 14:31:00,1.88557,1.88576,1.88557,1.88575,45900002.0
2006-11-15 14:32:00,1.88587,1.88622,1.88587,1.88622,33800000.0
2006-11-15 14:33:00,1.88622,1.88683,1.88622,1.88679,48800000.0
2006-11-15 14:34:00,1.88656,1.88656,1.88615,1.88626,51500000.0
2006-11-15 14:35:00,1.88614,1.88628,1.88614,1.88621,54999998.0
2006-11-15 14:36:00,1.88628,1.8863,1.88604,1.88605,59500000.0
2006-11-15 14:37:00,1.8861,1.88613,1.88599,1.88604,106500000.0
2006-11-15 14:38:00,1.886,1.88609,1.88598,1.88599,9700000.0
2006-11-15 14:39:00,1.886,1.886,1.88582,1.88596,32300000.0
2006-11-15 14:40:00,1.88592,1.88592,1.88566,1.88571,88500001.0
2006-11-15 14:41:00,1.88574,1.8858,1.88567,1.88567,50000000.0
2006-11-15 14:42:00,1.88562,1.88567,1.88543,1.88543,85800001.0
2006-11-15 14:43:00,1.88557,1.8858,1.88557,1.8858,17600000.0
2006-11-15 14:44:00,1.88581,1.88581,1.88542,1.88553,51800000.0
2006-11-15 14:45:00,1.88548,1.88553,1.88545,1.88549,46800001.0
2006-11-15 14:46:00,1.88555,1.88568,1.88555,1.88567,65400000.0
2006-11-15 14:47:00,1.88562,1.88578,1.88562,1.88567,99399999.0
2006-11-15 14:48:00,1.88569,1.88573,1.88566,1.88571,67099999.0
2006-11-15 14:49:00,1.88588,1.88588,1.88561,1.88575,62099998.0
2006-11-15 14:50:00,1.88567,1.88571,1.88563,1.88568,59500000.0
2006-11-15 14:51:00,1.88563,1.88563,1.88543,1.8855,65400001.0
2006-11-15 14:52:00,1.88545,1.88551,1.88538,1.88551,71000001.0
2006-11-15 14:53:00,1.88572,1.88583,1.88572,1.88579,52200000.0
2006-11-15 14:54:00,1.88579,1.88588,1.88579,1.88587,67000000.0
2006-11-15 14:55:00,1.88586,1.88586,1.88561,1.88561,84500000.0
2006-11-15 14:56:00,1.88558,1.88561,1.88554,1.88558,62700000.0
2006-11-15 14:57:00,1.88557,1.88565,1.88548,1.88548,90099998.0
2006-11-15 14:58:00,1.88572,1.88581,1.88557,1.88581,82700000.0
2006-11-15 14:59:00,1.88574,1.88595,1.88574,1.88575,116299998.0
2006-11-15 15:00:00,1.88572,1.88579,1.88551,1.88555,54600000.0
2006-11-15 15:01:00,1.88548,1.88564,1.88541,1.88548,76200000.0
2006-11-15 15:02:00,1.8855,1.88551,1.88541,1.88543,92100000.0
2006-11-15 15:03:00,1.88548,1.88552,1.8854,1.88547,21600000.0
2006-11-15 15:04:00,1.88542,1.88543,1.88523,1.88523,37700000.0
2006-11-15 15:05:00,1.88529,1.88548,1.88529,1.8853,41900000.0
2006-11-15 15:06:00,1.88518,1.88518,1.88478,1.88485,61300001.0
2006-11-15 15:07:00,1.88487,1.88487,1.88468,1.8847,47000000.0
2006-11-15 15:08:00,1.88465,1.88476,1.88447,1.88467,70799999.0
2006-11-15 15:09:00,1.88481,1.88481,1.88458,1.88469,96100001.0
2006-11-15 15:10:00,1.88476,1.88499,1.88476,1.88499,77500002.0
2006-11-15 15:11:00,1.88495,1.885,1.88486,1.88486,78299999.0
2006-11-15 15:12:00,1.88492,1.88503,1.88492,1.88503,21100000.0
2006-11-15 15:13:00,1.88505,1.8852,1.88498,1.8852,102100001.0
2006-11-15 15:14:00,1.8853,1.88546,1.8853,1.88542,28500000.0
2006-11-15 15:15:00,1.88533,1.88546,1.88522,1.8854,110699998.0
2006-11-15 15:16:00,1.88527,1.88551,1.88521,1.88541,60100001.0
2006-11-15 15:17:00,1.88525,1.88525,1.88515,1.88523,27300000.0
2006-11-15 15:18:00,1.88532,1.88548,1.88529,1.88548,76500002.0
2006-11-15 15:19:00,1.88548,1.88553,1.8854,1.8855,53800000.0
2006-11-15 15:20:00,1.88544,1.88549,1.88504,1.88504,92200000.0
2006-11-15 15:21:00,1.88498,1.88498,1.88481,1.88486,34900000.0
2006-11-15 15:22:00,1.88494,1.88499,1.88487,1.88493,73300001.0
2006-11-15 15:23:00,1.88504,1.88516,1.88495,1.88516,72000001.0
2006-11-15 15:24:00,1.88528,1.8854,1.88521,1.8854,35600000.0
2006-11-15 15:25:00,1.88542,1.88556,1.88534,1.88551,69346993.0
2006-11-15 15:26:00,1.88552,1.88561,1.8855,1.8855,79100001.0
2006-11-15 15:27:00,1.88558,1.88607,1.88558,1.886,61600000.0
2006-11-15 15:28:00,1.88605,1.88606,1.88588,1.88588,37799999.0
2006-11-15 15:29:00,1.8859,1.8859,1.88571,1.88584,61300000.0
2006-11-15 15:30:00,1.88584,1.88594,1.8852,1.88562,98300000.0
2006-11-15 15:31:00,1.88593,1.88593,1.88544,1.88548,74899998.0
2006-11-15 15:32:00,1.8853,1.88542,1.88523,1.88523,83899999.0
2006-11-15 15:33:00,1.88508,1.88508,1.88431,1.88431,51999999.0
2006-11-15 15:34:00,1.88409,1.88453,1.88409,1.88437,59500001.0
2006-11-15 15:35:00,1.88429,1.88429,1.8838,1.88383,83100000.0
2006-11-15 15:36:00,1.88371,1.88412,1.88371,1.88384,80400000.0
2006-11-15 15:37:00,1.88385,1.88401,1.88377,1.88401,41200000.0
2006-11-15 15:38:00,1.88407,1.88433,1.88405,1.88432,42600000.0
2006-11-15 15:39:00,1.88436,1.88462,1.88422,1.88462,37500000.0
2006-11-15 15:40:00,1.88464,1.88464,1.88438,1.88451,51800000.0
2006-11-15 15:41:00,1.88453,1.88509,1.88453,1.88483,54700000.0
2006-11-15 15:42:00,1.88484,1.88501,1.88484,1.88487,82800000.0
2006-11-15 15:43:00,1.88481,1.88483,1.88462,1.88462,77899999.0
2006-11-15 15:44:00,1.88453,1.88495,1.88451,1.88495,53600000.0
2006-11-15 15:45:00,1.88495,1.88495,1.8846,1.88485,76400001.0
2006-11-15 15:46:00,1.88494,1.88498,1.88477,1.88489,63000000.0
2006-11-15 15:47:00,1.8849,1.88538,1.8849,1.88534,56100000.0
2006-11-15 15:48:00,1.88542,1.88547,1.88487,1.88487,61000000.0
2006-11-15 15:49:00,1.88478,1.88535,1.88478,1.88535,74299999.0
2006-11-15 15:50:00,1.88536,1.88557,1.88529,1.88547,129399998.0
2006-11-15 15:51:00,1.8857,1.88605,1.8857,1.88605,84200001.0
2006-11-15 15:52:00,1.88592,1.88605,1.88584,1.88588,103000000.0
2006-11-15 15:53:00,1.88579,1.88579,1.88548,1.8855,82000000.0
2006-11-15 15:54:00,1.8856,1.88578,1.88559,1.88572,92899997.0
2006-11-15 15:55:00,1.88582,1.88595,1.88575,1.88595,70999999.0
2006-11-15 15:56:00,1.88591,1.88591,1.88578,1.88578,33600000.0
2006-11-15 15:57:00,1.88588,1.88588,1.8856,1.8856,66999999.0
2006-11-15 15:58:00,1.88553,1.88562,1.88546,1.88561,35700000.0
2006-11-15 15:59:00,1.88562,1.88575,1.88554,1.8856,60799999.0
2006-11-15 16:00:00,1.88574,1.88584,1.88571,1.88571,52299999.0
2006-11-15 16:01:00,1.88577,1.88579,1.88552,1.88567,101600002.0
2006-11-15 16:02:00,1.88567,1.8858,1.88565,1.8858,118800000.0
2006-11-15 16:03:00,1.88574,1.8859,1.88571,1.8859,69000000.0
2006-11-15 16:04:00,1.88586,1.88594,1.88586,1.88587,134799999.0
2006-11-15 16:05:00,1.88586,1.88587,1.88549,1.88549,16200000.0
2006-11-15 16:06:00,1.88543,1.8855,1.88533,1.88544,67400000.0
2006-11-15 16:07:00,1.88557,1.88562,1.88532,1.88532,27900000.0
2006-11-15 16:08:00,1.88515,1.88525,1.88515,1.88524,75300000.0
2006-11-15 16:09:00,1.88515,1.88515,1.88505,1.88509,33900000.0
2006-11-15 16:10:00,1.88507,1.88514,1.88497,1.88506,50800000.0
2006-11-15 16:11:00,1.88508,1.88523,1.88505,1.88523,40999999.0
2006-11-15 16:12:00,1.88533,1.8856,1.88533,1.8856,56700000.0
2006-11-15 16:13:00,1.88558,1.88558,1.88531,1.88543,90699999.0
2006-11-15 16:14:00,1.88538,1.88595,1.88538,1.88595,71200000.0
2006-11-15 16:15:00,1.88583,1.88583,1.88549,1.8855,61999999.0
2006-11-15 16:16:00,1.88547,1.88565,1.88547,1.88555,146400001.0
2006-11-15 16:17:00,1.88546,1.88559,1.88538,1.88538,128900000.0
2006-11-15 16:18:00,1.88535,1.88542,1.88522,1.88522,89600000.0
2006-11-15 16:19:00,1.88514,1.88526,1.8851,1.88515,29000000.0
2006-11-15 16:20:00,1.88511,1.88511,1.88485,1.8849,49399999.0
2006-11-15 16:21:00,1.885,1.88505,1.88494,1.88498,43200000.0
2006-11-15 16:22:00,1.88497,1.885,1.88485,1.885,84299998.0
2006-11-15 16:23:00,1.88495,1.88528,1.88495,1.88528,98200001.0
2006-11-15 16:24:00,1.88527,1.88527,1.88501,1.88507,34200000.0
2006-11-15 16:25:00,1.885,1.88522,1.88496,1.88522,121300002.0
2006-11-15 16:26:00,1.88517,1.88517,1.88484,1.88484,14500000.0
2006-11-15 16:27:00,1.88469,1.88488,1.88468,1.88488,78500000.0
2006-11-15 16:28:00,1.88485,1.88487,1.88478,1.88487,65000000.0
2006-11-15 16:29:00,1.88507,1.88522,1.88504,1.88522,66099999.0
2006-11-15 16:30:00,1.88527,1.88555,1.88527,1.88549,24600000.0
2006-11-15 16:31:00,1.88548,1.88556,1.88526,1.88526,66100001.0
2006-11-15 16:32:00,1.88529,1.88547,1.88529,1.88541,34400000.0
2006-11-15 16:33:00,1.88531,1.88531,1.88483,1.88483,71800001.0
2006-11-15 16:34:00,1.88472,1.88496,1.88469,1.88482,48299999.0
2006-11-15 16:35:00,1.88477,1.88483,1.88477,1.8848,25900000.0
2006-11-15 16:36:00,1.88482,1.88487,1.88474,1.88479,23200000.0
2006-11-15 16:37:00,1.88478,1.88483,1.88472,1.88479,53100000.0
2006-11-15 16:38:00,1.88477,1.88491,1.88477,1.88491,46700000.0
2006-11-15 16:39:00,1.88476,1.8849,1.88473,1.8849,77699999.0
2006-11-15 16:40:00,1.88488,1.88488,1.88478,1.88478,24600000.0
2006-11-15 16:41:00,1.88452,1.88485,1.88452,1.88474,136800000.0
2006-11-15 16:42:00,1.88487,1.88491,1.88484,1.88487,71500000.0
2006-11-15 16:43:00,1.88469,1.88469,1.88458,1.88458,34200001.0
2006-11-15 16:44:00,1.88453,1.88453,1.88437,1.88447,28300000.0
2006-11-15 16:45:00,1.88442,1.88447,1.88438,1.88438,150800002.0
2006-11-15 16:46:00,1.8844,1.88459,1.88433,1.88433,99100001.0
2006-11-15 16:47:00,1.8843,1.88443,1.8843,1.88437,77599999.0
2006-11-15 16:48:00,1.88443,1.88449,1.8843,1.88435,84099999.0
2006-11-15 16:49:00,1.88438,1.8845,1.88435,1.88445,51899999.0
2006-11-15 16:50:00,1.88452,1.88468,1.8845,1.88451,93700001.0
2006-11-15 16:51:00,1.88447,1.88462,1.88438,1.88462,51400000.0
2006-11-15 16:52:00,1.8846,1.8846,1.88452,1.88455,26300000.0
2006-11-15 16:53:00,1.88453,1.88463,1.88449,1.88463,43200000.0
2006-11-15 16:54:00,1.88457,1.88463,1.88453,1.88455,58600000.0
2006-11-15 16:55:00,1.88454,1.88465,1.88443,1.88465,77400000.0
2006-11-15 16:56:00,1.88462,1.88468,1.88454,1.88457,95599999.0
2006-11-15 16:57:00,1.88469,1.885,1.88469,1.885,131899998.0
2006-11-15 16:58:00,1.88482,1.88486,1.88479,1.8848,77799999.0
2006-11-15 16:59:00,1.88498,1.88508,1.88498,1.88508,149700002.0
2006-11-15 17:00:00,1.88502,1.88517,1.88502,1.88504,101500001.0
2006-11-15 17:01:00,1.88506,1.88506,1.88484,1.88489,53500000.0
2006-11-15 17:02:00,1.88492,1.88492,1.88478,1.88487,84800000.0
2006-11-15 17:03:00,1.88503,1.88535,1.88503,1.88522,38800000.0
2006-11-15 17:04:00,1.88518,1.88555,1.88515,1.88555,80900000.0
2006-11-15 17:05:00,1.88574,1.88606,1.88568,1.88602,71700001.0
2006-11-15 17:06:00,1.88627,1.88642,1.8862,1.88642,84099998.0
2006-11-15 17:07:00,1.88646,1.88646,1.88612,1.88622,54800000.0
2006-11-15 17:08:00,1.88621,1.88627,1.88617,1.8862,63199999.0
2006-11-15 17:09:00,1.88624,1.88624,1.88618,1.88618,53999999.0
2006-11-15 17:10:00,1.8863,1.88635,1.88621,1.88621,62400001.0
2006-11-15 17:11:00,1.88633,1.88737,1.88633,1.88732,73500000.0
2006-11-15 17:12:00,1.88742,1.88742,1.88703,1.88711,108600000.0
2006-11-15 17:13:00,1.88714,1.88718,1.88685,1.88691,28600000.0
2006-11-15 17:14:00,1.88708,1.88724,1.88708,1.88721,54100000.0
2006-11-15 17:15:00,1.8871,1.8872,1.8871,1.88711,84100001.0
2006-11-15 17:16:00,1.88705,1.88705,1.88681,1.88682,38100000.0
2006-11-15 17:17:00,1.88673,1.88695,1.8867,1.88695,78200000.0
2006-11-15 17:18:00,1.88712,1.88714,1.88691,1.88705,75899999.0
2006-11-15 17:19:00,1.887,1.88706,1.88692,1.88695,39600000.0
2006-11-15 17:20:00,1.88681,1.88694,1.88667,1.88694,96799997.0
2006-11-15 17:21:00,1.88709,1.88728,1.88709,1.88726,76599999.0
2006-11-15 17:22:00,1.88715,1.88715,1.88685,1.88694,46000000.0
2006-11-15 17:23:00,1.88692,1.88695,1.88687,1.88687,32400000.0
2006-11-15 17:24:00,1.88692,1.8871,1.88692,1.887,54800000.0
2006-11-15 17:25:00,1.88709,1.88722,1.88704,1.88719,82199999.0
2006-11-15 17:26:00,1.8872,1.88723,1.88711,1.8872,74400000.0
2006-11-15 17:27:00,1.88735,1.88751,1.88735,1.8875,49300001.0
2006-11-15 17:28:00,1.88752,1.88754,1.88746,1.88746,38600000.0
2006-11-15 17:29:00,1.88745,1.88745,1.88727,1.88737,51199999.0
2006-11-15 17:30:00,1.88724,1.88741,1.88708,1.88721,70500001.0
2006-11-15 17:31:00,1.88712,1.88729,1.88712,1.88722,106599998.0
2006-11-15 17:32:00,1.88718,1.88728,1.88709,1.88709,67400000.0
2006-11-15 17:33:00,1.88707,1.88707,1.88703,1.88703,28100000.0
2006-11-15 17:34:00,1.88693,1.88712,1.88693,1.88702,89500001.0
2006-11-15 17:35:00,1.88698,1.88713,1.88692,1.88703,47700000.0
2006-11-15 17:36:00,1.88702,1.88705,1.88696,1.88705,42700000.0
2006-11-15 17:37:00,1.887,1.88709,1.887,1.88709,91699998.0
2006-11-15 17:38:00,1.88708,1.88711,1.88705,1.88707,32200000.0
2006-11-15 17:39:00,1.88713,1.88713,1.88701,1.88707,34200000.0
2006-11-15 17:40:00,1.88697,1.88697,1.88664,1.88676,69400000.0
2006-11-15 17:41:00,1.88673,1.8868,1.88668,1.8868,89400001.0
2006-11-15 17:42:00,1.88682,1.88682,1.88668,1.88671,62500001.0
2006-11-15 17:43:00,1.8868,1.88708,1.8868,1.88708,43600000.0
2006-11-15 17:44:00,1.8871,1.88726,1.88702,1.88723,76799999.0
2006-11-15 17:45:00,1.88705,1.88705,1.88649,1.88655,36300000.0
2006-11-15 17:46:00,1.88637,1.8865,1.88633,1.8865,64499999.0
2006-11-15 17:47:00,1.88654,1.8866,1.88647,1.88647,33200000.0
2006-11-15 17:48:00,1.88636,1.88651,1.8863,1.88651,65900000.0
2006-11-15 17:49:00,1.8865,1.88654,1.88647,1.88649,66000000.0
2006-11-15 17:50:00,1.8864,1.88651,1.8864,1.88641,63600000.0
2006-11-15 17:51:00,1.88635,1.88637,1.88633,1.88633,100900000.0
2006-11-15 17:52:00,1.88628,1.88628,1.88624,1.88628,70900000.0
2006-11-15 17:53:00,1.88608,1.88608,1.88587,1.88596,127400000.0
2006-11-15 17:54:00,1.88602,1.88633,1.88602,1.8862,82800000.0
2006-11-15 17:55:00,1.8862,1.88621,1.88606,1.88621,91400001.0
2006-11-15 17:56:00,1.8863,1.88655,1.8863,1.88655,60400001.0
2006-11-15 17:57:00,1.88648,1.88663,1.88648,1.88663,70900000.0
2006-11-15 17:58:00,1.88674,1.88699,1.88674,1.88697,58400000.0
2006-11-15 17:59:00,1.88704,1.8874,1.88704,1.88731,65599998.0
2006-11-15 18:00:00,1.88727,1.88727,1.88694,1.88694,21199999.0
2006-11-15 18:01:00,1.88695,1.88695,1.88669,1.88669,949919994.0
2006-11-15 18:02:00,1.88668,1.88682,1.88666,1.88682,940549997.0
2006-11-15 18:03:00,1.88674,1.88686,1.88663,1.88663,1218850007.0
2006-11-15 18:04:00,1.88672,1.88696,1.88672,1.88696,850100003.0
2006-11-15 18:05:00,1.88697,1.88717,1.88695,1.88698,942600000.0
2006-11-15 18:06:00,1.88704,1.8874,1.88704,1.8874,1098600000.0
2006-11-15 18:07:00,1.88745,1.8875,1.88729,1.88735,1212799991.0
2006-11-15 18:08:00,1.88731,1.88731,1.88699,1.88702,1306100009.0
2006-11-15 18:09:00,1.88694,1.8871,1.88686,1.88704,630499991.0
2006-11-15 18:10:00,1.88708,1.88723,1.88708,1.88711,913499995.0
2006-11-15 18:11:00,1.8871,1.88717,1.88702,1.88707,575800002.0
2006-11-15 18:12:00,1.8871,1.88729,1.8871,1.88715,705900003.0
2006-11-15 18:13:00,1.88718,1.88725,1.88711,1.88712,604099996.0
2006-11-15 18:14:00,1.88707,1.88719,1.88699,1.8871,704899999.0
2006-11-15 18:15:00,1.88715,1.88718,1.8871,1.8871,989000001.0
2006-11-15 18:16:00,1.88715,1.88715,1.88705,1.88715,895800002.0
2006-11-15 18:17:00,1.88707,1.88707,1.8866,1.88672,529399996.0
2006-11-15 18:18:00,1.88671,1.88682,1.88668,1.8868,506099999.0
2006-11-15 18:19:00,1.88687,1.887,1.88686,1.88696,382600000.0
2006-11-15 18:20:00,1.887,1.8871,1.88696,1.88698,473849998.0
2006-11-15 18:21:00,1.88707,1.88714,1.88701,1.88703,718300000.0
2006-11-15 18:22:00,1.88704,1.88739,1.88699,1.88727,615999997.0
2006-11-15 18:23:00,1.88729,1.88739,1.88717,1.88717,962999993.0
2006-11-15 18:24:00,1.88721,1.88733,1.88712,1.88727,799849998.0
2006-11-15 18:25:00,1.88725,1.8874,1.88715,1.88715,554500003.0
2006-11-15 18:26:00,1.88721,1.88733,1.88711,1.88733,586000005.0
2006-11-15 18:27:00,1.88737,1.88763,1.88737,1.88763,772270003.0
2006-11-15 18:28:00,1.88772,1.88772,1.88751,1.88765,406900002.0
2006-11-15 18:29:00,1.88758,1.88758,1.88734,1.88755,649899997.0
2006-11-15 18:30:00,1.88763,1.88792,1.88761,1.88761,669500000.0
2006-11-15 18:31:00,1.88765,1.88793,1.88765,1.88775,519700001.0
2006-11-15 18:32:00,1.88778,1.88787,1.88766,1.8877,363599999.0
2006-11-15 18:33:00,1.88781,1.88797,1.88774,1.88797,659200003.0
2006-11-15 18:34:00,1.88793,1.88817,1.88787,1.88803,575900003.0
2006-11-15 18:35:00,1.888,1.88838,1.888,1.88823,431800001.0
2006-11-15 18:36:00,1.88825,1.88829,1.88809,1.88809,73799999.0
2006-11-15 18:37:00,1.88802,1.88802,1.88786,1.88791,131499999.0
2006-11-15 18:38:00,1.88792,1.88792,1.88755,1.88765,138399999.0
2006-11-15 18:39:00,1.8877,1.88773,1.88754,1.88773,250500002.0
2006-11-15 18:40:00,1.88769,1.88769,1.8874,1.88748,350199995.0
2006-11-15 18:41:00,1.88743,1.8875,1.88727,1.88729,418899999.0
2006-11-15 18:42:00,1.88729,1.88753,1.88729,1.88742,178500001.0
2006-11-15 18:43:00,1.8875,1.88759,1.88735,1.88748,158700000.0
2006-11-15 18:44:00,1.88744,1.88756,1.88739,1.88741,459999999.0
2006-11-15 18:45:00,1.88732,1.88747,1.88728,1.88745,209999999.0
2006-11-15 18:46:00,1.8876,1.88798,1.8876,1.88796,190499999.0
2006-11-15 18:47:00,1.88803,1.88826,1.88793,1.88826,182500000.0
2006-11-15 18:48:00,1.88822,1.88844,1.88815,1.88815,365000000.0
2006-11-15 18:49:00,1.88819,1.88858,1.88819,1.88853,43700000.0
2006-11-15 18:50:00,1.88859,1.88859,1.8884,1.8884,308200000.0
2006-11-15 18:51:00,1.88839,1.88852,1.8883,1.88843,474299997.0
2006-11-15 18:52:00,1.88839,1.88845,1.8882,1.88845,562100000.0
2006-11-15 18:53:00,1.88838,1.88842,1.88826,1.88835,355000000.0
2006-11-15 18:54:00,1.88839,1.88848,1.88827,1.88827,226200000.0
2006-11-15 18:55:00,1.88827,1.88827,1.88789,1.88801,624600004.0
2006-11-15 18:56:00,1.88798,1.88798,1.88783,1.88795,297099998.0
2006-11-15 18:57:00,1.8879,1.88797,1.88775,1.88797,522199999.0
2006-11-15 18:58:00,1.88802,1.88817,1.88802,1.88807,671300001.0
2006-11-15 18:59:00,1.88805,1.88826,1.88794,1.88799,432799998.0
2006-11-15 19:00:00,1.88798,1.88803,1.8879,1.88791,275299998.0
2006-11-15 19:01:00,1.88795,1.88808,1.88795,1.88806,78700001.0
2006-11-15 19:02:00,1.88808,1.88808,1.8879,1.8879,417600002.0
2006-11-15 19:03:00,1.88799,1.88809,1.88788,1.88799,654400001.0
2006-11-15 19:04:00,1.88803,1.8882,1.88801,1.88813,243700001.0
2006-11-15 19:05:00,1.88815,1.88822,1.88807,1.88807,87849999.0
2006-11-15 19:06:00,1.88802,1.88803,1.88785,1.88803,659699997.0
2006-11-15 19:07:00,1.88803,1.88803,1.88792,1.88797,348699999.0
2006-11-15 19:08:00,1.88793,1.88818,1.88792,1.88797,475200001.0
2006-11-15 19:09:00,1.88797,1.88811,1.88795,1.88806,279600001.0
2006-11-15 19:10:00,1.88799,1.88805,1.88789,1.88795,401200002.0
2006-11-15 19:11:00,1.88803,1.88807,1.88802,1.88806,157500001.0
2006-11-15 19:12:00,1.8881,1.88815,1.88803,1.88808,267600004.0
2006-11-15 19:13:00,1.88812,1.88812,1.88793,1.88805,412800001.0
2006-11-15 19:14:00,1.88799,1.88805,1.88794,1.88797,204970000.0
2006-11-15 19:15:00,1.88794,1.88794,1.88777,1.88787,387500003.0
2006-11-15 19:16:00,1.88788,1.88795,1.88772,1.88772,112100000.0
2006-11-15 19:17:00,1.88775,1.888,1.88775,1.88793,255000000.0
2006-11-15 19:18:00,1.88793,1.88805,1.88784,1.8879,226700000.0
2006-11-15 19:19:00,1.88802,1.88802,1.88784,1.88802,382500002.0
2006-11-15 19:20:00,1.888,1.88805,1.88795,1.888,360970001.0
2006-11-15 19:21:00,1.88798,1.8881,1.88792,1.88792,309499999.0
2006-11-15 19:22:00,1.8879,1.88795,1.88782,1.8879,278000001.0
2006-11-15 19:23:00,1.8879,1.88816,1.8879,1.88807,360099997.0
2006-11-15 19:24:00,1.88809,1.88829,1.88809,1.88824,197499997.0
2006-11-15 19:25:00,1.88825,1.88832,1.88816,1.88832,71199999.0
2006-11-15 19:26:00,1.88834,1.88834,1.88818,1.88823,330699999.0
2006-11-15 19:27:00,1.88818,1.8883,1.88806,1.8881,538899999.0
2006-11-15 19:28:00,1.88814,1.8882,1.88804,1.88811,448500001.0
2006-11-15 19:29:00,1.88808,1.88828,1.88808,1.88825,248000002.0
2006-11-15 19:30:00,1.88824,1.88842,1.88823,1.88831,493570001.0
2006-11-15 19:31:00,1.8883,1.88862,1.88821,1.88862,232400002.0
2006-11-15 19:32:00,1.88867,1.88876,1.88864,1.88868,435700002.0
2006-11-15 19:33:00,1.88871,1.88879,1.88868,1.88868,220999999.0
2006-11-15 19:34:00,1.88865,1.88885,1.88856,1.88885,194200000.0
2006-11-15 19:35:00,1.88888,1.88889,1.88869,1.88883,379300002.0
2006-11-15 19:36:00,1.88885,1.88889,1.88872,1.88872,396000002.0
2006-11-15 19:37:00,1.88865,1.88889,1.88864,1.88878,234100002.0
2006-11-15 19:38:00,1.8889,1.88901,1.88882,1.88882,71100000.0
2006-11-15 19:39:00,1.88885,1.88904,1.88885,1.88894,207700000.0
2006-11-15 19:40:00,1.88894,1.88902,1.88891,1.88891,359600000.0
2006-11-15 19:41:00,1.88887,1.88891,1.88881,1.88881,378899999.0
2006-11-15 19:42:00,1.88879,1.88885,1.88872,1.88878,305200004.0
2006-11-15 19:43:00,1.88878,1.88891,1.88878,1.88889,117499999.0
2006-11-15 19:44:00,1.88889,1.88899,1.88879,1.88882,365599999.0
2006-11-15 19:45:00,1.8888,1.88885,1.88875,1.88885,142600001.0
2006-11-15 19:46:00,1.88884,1.88891,1.88874,1.88881,213499998.0
2006-11-15 19:47:00,1.88882,1.88891,1.88882,1.8889,91749998.0
2006-11-15 19:48:00,1.8889,1.88895,1.88888,1.8889,159799999.0
2006-11-15 19:49:00,1.88892,1.88892,1.88871,1.88883,327099999.0
2006-11-15 19:50:00,1.88887,1.88896,1.88884,1.8889,372499999.0
2006-11-15 19:51:00,1.88895,1.88915,1.88895,1.88914,256299999.0
2006-11-15 19:52:00,1.88917,1.8894,1.88917,1.88932,151169998.0
2006-11-15 19:53:00,1.88937,1.88937,1.8893,1.88935,50070001.0
2006-11-15 19:54:00,1.88933,1.88933,1.8892,1.88921,184900000.0
2006-11-15 19:55:00,1.88915,1.88927,1.88915,1.88921,122899998.0
2006-11-15 19:56:00,1.8892,1.88927,1.8891,1.88926,275600000.0
2006-11-15 19:57:00,1.8892,1.88925,1.88911,1.88911,408699994.0
2006-11-15 19:58:00,1.88911,1.88924,1.88911,1.88918,309299995.0
2006-11-15 19:59:00,1.8892,1.8894,1.8892,1.88923,298599999.0
2006-11-15 20:00:00,1.88921,1.88932,1.88915,1.88932,269299999.0
2006-11-15 20:01:00,1.88933,1.88933,1.88904,1.88915,133200000.0
2006-11-15 20:02:00,1.88915,1.88918,1.88904,1.88904,143100000.0
2006-11-15 20:03:00,1.88903,1.88921,1.88903,1.88911,78300001.0
2006-11-15 20:04:00,1.88907,1.88907,1.88891,1.88891,217900000.0
2006-11-15 20:05:00,1.88885,1.88897,1.88885,1.8889,171899997.0
2006-11-15 20:06:00,1.88888,1.88895,1.88881,1.88882,147600001.0
2006-11-15 20:07:00,1.8888,1.88888,1.88876,1.88888,101600000.0
2006-11-15 20:08:00,1.88895,1.88904,1.88879,1.88903,318550001.0
2006-11-15 20:09:00,1.88897,1.88898,1.88889,1.88892,139600001.0
2006-11-15 20:10:00,1.88893,1.88903,1.88891,1.88897,98700000.0
2006-11-15 20:11:00,1.88903,1.88903,1.88896,1.88897,65199999.0
2006-11-15 20:12:00,1.889,1.88922,1.88888,1.88908,395599998.0
2006-11-15 20:13:00,1.88904,1.8891,1.88896,1.88897,172999999.0
2006-11-15 20:14:00,1.88901,1.88914,1.88901,1.8891,126500001.0
2006-11-15 20:15:00,1.88909,1.88915,1.889,1.88904,414599997.0
2006-11-15 20:16:00,1.88897,1.88905,1.88897,1.88905,88800000.0
2006-11-15 20:17:00,1.88903,1.88903,1.88872,1.88872,36800000.0
2006-11-15 20:18:00,1.8887,1.88877,1.88868,1.8887,136100000.0
2006-11-15 20:19:00,1.8887,1.88874,1.88865,1.88874,137299999.0
2006-11-15 20:20:00,1.8887,1.88875,1.88865,1.8887,270699998.0
2006-11-15 20:21:00,1.8887,1.88871,1.88863,1.88868,149800000.0
2006-11-15 20:22:00,1.88862,1.88873,1.88862,1.88862,166500000.0
2006-11-15 20:23:00,1.88852,1.88868,1.88849,1.88855,250700001.0
2006-11-15 20:24:00,1.88855,1.88857,1.8885,1.88857,168300002.0
2006-11-15 20:25:00,1.88857,1.88858,1.88845,1.88855,468400003.0
2006-11-15 20:26:00,1.8885,1.88866,1.8885,1.88859,529099998.0
2006-11-15 20:27:00,1.8886,1.88864,1.88844,1.88858,257199999.0
2006-11-15 20:28:00,1.8885,1.88852,1.88841,1.88848,395000002.0
2006-11-15 20:29:00,1.88853,1.88853,1.88822,1.88822,251899997.0
2006-11-15 20:30:00,1.88823,1.88833,1.88819,1.88823,805600001.0
2006-11-15 20:31:00,1.88823,1.88832,1.88815,1.88815,612999998.0
2006-11-15 20:32:00,1.88812,1.88826,1.88807,1.88818,635400000.0
2006-11-15 20:33:00,1.8882,1.88828,1.88813,1.8882,280499997.0
2006-11-15 20:34:00,1.88828,1.88841,1.88828,1.8883,144999999.0
2006-11-15 20:35:00,1.88833,1.88843,1.88833,1.88836,110400002.0
2006-11-15 20:36:00,1.88842,1.88859,1.88842,1.88855,141850001.0
2006-11-15 20:37:00,1.88847,1.88851,1.88839,1.88839,90800000.0
2006-11-15 20:38:00,1.88834,1.88843,1.88819,1.88829,350700002.0
2006-11-15 20:39:00,1.88835,1.88838,1.88825,1.8883,201799999.0
2006-11-15 20:40:00,1.88832,1.88845,1.88832,1.88833,189599999.0
2006-11-15 20:41:00,1.88831,1.8884,1.88828,1.88833,234800000.0
2006-11-15 20:42:00,1.88835,1.88835,1.8883,1.8883,61400000.0
2006-11-15 20:43:00,1.88829,1.88829,1.88812,1.88812,198700001.0
2006-11-15 20:44:00,1.88812,1.88825,1.88807,1.88822,392699999.0
2006-11-15 20:45:00,1.88822,1.88822,1.88804,1.88813,93300001.0
2006-11-15 20:46:00,1.88815,1.88817,1.88815,1.88815,118499999.0
2006-11-15 20:47:00,1.8881,1.8882,1.88805,1.88816,408300001.0
2006-11-15 20:48:00,1.8881,1.8881,1.88801,1.88803,181399998.0
2006-11-15 20:49:00,1.88807,1.88813,1.88802,1.88813,111100000.0
2006-11-15 20:50:00,1.88807,1.88818,1.88806,1.88815,378299998.0
2006-11-15 20:51:00,1.88823,1.88831,1.88809,1.88821,338299999.0
2006-11-15 20:52:00,1.8882,1.88825,1.88815,1.88818,162500001.0
2006-11-15 20:53:00,1.88817,1.88825,1.88808,1.88818,686600003.0
2006-11-15 20:54:00,1.88817,1.88824,1.88808,1.88809,368400000.0
2006-11-15 20:55:00,1.88812,1.88825,1.88811,1.88818,283169999.0
2006-11-15 20:56:00,1.8882,1.88828,1.88815,1.88818,452600002.0
2006-11-15 20:57:00,1.88819,1.88824,1.8881,1.88812,530600002.0
2006-11-15 20:58:00,1.88813,1.88813,1.88789,1.88798,180700002.0
2006-11-15 20:59:00,1.88798,1.88802,1.88792,1.888,490699999.0
2006-11-15 21:00:00,1.88787,1.88787,1.88614,1.88614,493099997.0
2006-11-15 21:01:00,1.8861,1.88704,1.88605,1.88662,342500001.0
2006-11-15 21:02:00,1.88677,1.88761,1.88668,1.88729,228099999.0
2006-11-15 21:03:00,1.8872,1.88723,1.88688,1.88706,166300002.0
2006-11-15 21:04:00,1.8873,1.88815,1.8873,1.88799,159000000.0
2006-11-15 21:05:00,1.88807,1.88857,1.88807,1.88832,247700004.0
2006-11-15 21:06:00,1.88831,1.88866,1.88827,1.88865,140500000.0
2006-11-15 21:07:00,1.88882,1.89002,1.88882,1.88978,50050000.0
2006-11-15 21:08:00,1.88996,1.89061,1.88996,1.89054,114699999.0
2006-11-15 21:09:00,1.89043,1.89047,1.89013,1.89028,127200002.0
2006-11-15 21:10:00,1.89026,1.89026,1.88945,1.88982,73900000.0
2006-11-15 21:11:00,1.88976,1.89043,1.88923,1.89036,93500000.0
2006-11-15 21:12:00,1.89037,1.89038,1.88992,1.89004,96800000.0
2006-11-15 21:13:00,1.88985,1.88999,1.88943,1.88943,177000000.0
2006-11-15 21:14:00,1.88942,1.88981,1.88938,1.8895,312599997.0
2006-11-15 21:15:00,1.88958,1.88993,1.88928,1.88961,300250004.0
2006-11-15 21:16:00,1.8896,1.88961,1.88949,1.8895,43900000.0
2006-11-15 21:17:00,1.88949,1.88961,1.88931,1.88956,136950000.0
2006-11-15 21:18:00,1.88958,1.88968,1.88945,1.88945,34200000.0
2006-11-15 21:19:00,1.88938,1.88938,1.88871,1.88892,132600001.0
2006-11-15 21:20:00,1.88894,1.88895,1.88873,1.88891,331700003.0
2006-11-15 21:21:00,1.88894,1.88921,1.88892,1.88892,110300000.0
2006-11-15 21:22:00,1.88895,1.88921,1.88888,1.88894,176399999.0
2006-11-15 21:23:00,1.88889,1.88912,1.88889,1.88899,68799998.0
2006-11-15 21:24:00,1.88896,1.88915,1.88896,1.8891,165400000.0
2006-11-15 21:25:00,1.88909,1.88913,1.88901,1.88908,89200000.0
2006-11-15 21:26:00,1.8889,1.8889,1.88849,1.88849,33300000.0
2006-11-15 21:27:00,1.88832,1.88847,1.88828,1.88847,74300000.0
2006-11-15 21:28:00,1.88842,1.88842,1.88781,1.88816,197900000.0
2006-11-15 21:29:00,1.88823,1.88835,1.88823,1.88835,78199998.0
2006-11-15 21:30:00,1.88838,1.88842,1.88838,1.88842,8000000.0
2006-11-15 21:31:00,1.88843,1.88843,1.88834,1.88837,12500000.0
2006-11-15 21:32:00,1.88831,1.88831,1.88795,1.88815,182599998.0
2006-11-15 21:33:00,1.8884,1.8886,1.88836,1.88852,292000001.0
2006-11-15 21:34:00,1.88856,1.88879,1.88824,1.88828,147600000.0
2006-11-15 21:35:00,1.88842,1.88847,1.8883,1.8884,54900000.0
2006-11-15 21:36:00,1.88844,1.88871,1.88841,1.88871,163099999.0
2006-11-15 21:37:00,1.88882,1.88921,1.88882,1.88921,218300000.0
2006-11-15 21:38:00,1.88926,1.88948,1.88922,1.88922,161899999.0
2006-11-15 21:39:00,1.88923,1.88938,1.88914,1.88938,77600001.0
2006-11-15 21:40:00,1.88932,1.88947,1.8892,1.88933,89300000.0
2006-11-15 21:41:00,1.8893,1.8893,1.88911,1.88922,218299997.0
2006-11-15 21:42:00,1.88923,1.88935,1.88923,1.88935,83200000.0
2006-11-15 21:43:00,1.88942,1.8898,1.88942,1.88975,88099998.0
2006-11-15 21:44:00,1.88973,1.88974,1.88946,1.88946,88299999.0
2006-11-15 21:45:00,1.88942,1.88944,1.88937,1.88937,114400000.0
2006-11-15 21:46:00,1.88944,1.88944,1.88929,1.88929,123500000.0
2006-11-15 21:47:00,1.8892,1.8892,1.88901,1.88901,163999997.0
2006-11-15 21:48:00,1.88895,1.88943,1.88895,1.88943,82400000.0
2006-11-15 21:49:00,1.88942,1.88942,1.88928,1.88937,80099999.0
2006-11-15 21:50:00,1.8894,1.88952,1.8894,1.88947,29300000.0
2006-11-15 21:51:00,1.88945,1.88948,1.88945,1.88945,253499998.0
2006-11-15 21:52:00,1.88945,1.88945,1.88925,1.88934,63800001.0
2006-11-15 21:53:00,1.8893,1.88944,1.88926,1.88928,89499999.0
2006-11-15 21:54:00,1.88923,1.88923,1.88913,1.88913,83300000.0
2006-11-15 21:55:00,1.88917,1.88925,1.88915,1.8892,219799998.0
2006-11-15 21:56:00,1.8892,1.88925,1.8892,1.88925,131799999.0
2006-11-15 21:57:00,1.88923,1.88923,1.88911,1.88911,72300001.0
2006-11-15 21:58:00,1.88908,1.88917,1.88908,1.8891,97500002.0
2006-11-15 21:59:00,1.88906,1.88906,1.88878,1.88878,387800002.0
2006-11-15 22:00:00,1.8889,1.88908,1.88886,1.88895,167600001.0
2006-11-15 22:01:00,1.88888,1.88911,1.88885,1.88891,170800000.0
2006-11-15 22:02:00,1.88887,1.88893,1.88881,1.88893,200300002.0
2006-11-15 22:03:00,1.88889,1.88889,1.88873,1.88873,74500001.0
2006-11-15 22:04:00,1.88867,1.88875,1.88867,1.8887,358800000.0
2006-11-15 22:05:00,1.88868,1.88869,1.8886,1.88869,184599999.0
2006-11-15 22:06:00,1.8887,1.88875,1.8887,1.8887,48900001.0
2006-11-15 22:07:00,1.88873,1.88873,1.88861,1.88861,103400001.0
2006-11-15 22:08:00,1.88863,1.88869,1.88863,1.88866,32300000.0
2006-11-15 22:09:00,1.88867,1.88867,1.88863,1.88863,30300000.0
2006-11-15 22:10:00,1.88854,1.88863,1.88849,1.88863,34700001.0
2006-11-15 22:11:00,1.88858,1.88861,1.88847,1.88858,12200000.0
2006-11-15 22:12:00,1.88856,1.88863,1.88854,1.88857,190800001.0
2006-11-15 22:13:00,1.88862,1.88868,1.88862,1.88868,53100001.0
2006-11-15 22:14:00,1.88866,1.88874,1.88866,1.88871,60699998.0
2006-11-15 22:15:00,1.88877,1.88888,1.88868,1.88868,379200002.0
2006-11-15 22:16:00,1.88867,1.88877,1.88863,1.88877,323400000.0
2006-11-15 22:17:00,1.88878,1.8889,1.88878,1.8889,57700000.0
2006-11-15 22:18:00,1.8889,1.88897,1.88885,1.88893,72399999.0
2006-11-15 22:19:00,1.88893,1.88916,1.88892,1.88913,71000000.0
2006-11-15 22:20:00,1.88911,1.8892,1.88899,1.88899,132699997.0
2006-11-15 22:21:00,1.889,1.88903,1.8889,1.88896,55600000.0
2006-11-15 22:22:00,1.88893,1.88895,1.88885,1.88885,99700000.0
2006-11-15 22:23:00,1.88888,1.88913,1.88888,1.88895,152300002.0
2006-11-15 22:24:00,1.88898,1.88905,1.88891,1.88904,52599999.0
2006-11-15 22:25:00,1.88906,1.88914,1.88902,1.88908,136100001.0
2006-11-15 22:26:00,1.88915,1.88916,1.88909,1.88909,87000001.0
2006-11-15 22:27:00,1.88901,1.88901,1.88877,1.8889,40100000.0
2006-11-15 22:28:00,1.88898,1.88908,1.88896,1.889,93500003.0
2006-11-15 22:29:00,1.889,1.88914,1.88892,1.88903,271399997.0
2006-11-15 22:30:00,1.88906,1.88906,1.88897,1.88897,76700000.0
2006-11-15 22:31:00,1.88897,1.88903,1.88897,1.88903,42800000.0
2006-11-15 22:32:00,1.88905,1.8891,1.88905,1.88905,228699997.0
2006-11-15 22:33:00,1.889,1.889,1.88888,1.88888,166999999.0
2006-11-15 22:34:00,1.88884,1.88892,1.8887,1.88886,136999999.0
2006-11-15 22:35:00,1.88888,1.88888,1.88882,1.88883,48900000.0
2006-11-15 22:36:00,1.88881,1.88881,1.88857,1.88857,44099999.0
2006-11-15 22:37:00,1.88868,1.88892,1.88868,1.88889,136700003.0
2006-11-15 22:38:00,1.88892,1.88895,1.88885,1.8889,59600000.0
2006-11-15 22:39:00,1.88889,1.88889,1.88882,1.88882,21100000.0
2006-11-15 22:40:00,1.88878,1.88887,1.88874,1.88887,74800000.0
2006-11-15 22:41:00,1.8889,1.88897,1.8889,1.88897,115900000.0
2006-11-15 22:42:00,1.88895,1.88895,1.88885,1.88895,82800000.0
2006-11-15 22:43:00,1.88885,1.88889,1.88877,1.88877,89700000.0
2006-11-15 22:44:00,1.88878,1.88883,1.88875,1.88876,151300001.0
2006-11-15 22:45:00,1.88878,1.88896,1.88878,1.88895,137900002.0
2006-11-15 22:46:00,1.88895,1.889,1.88895,1.88895,48000000.0
2006-11-15 22:47:00,1.88895,1.88897,1.8889,1.88897,43800000.0
2006-11-15 22:48:00,1.889,1.88905,1.88892,1.88892,33300000.0
2006-11-15 22:49:00,1.88892,1.88893,1.8889,1.88893,70899999.0
2006-11-15 22:50:00,1.88893,1.88905,1.88888,1.889,57500000.0
2006-11-15 22:51:00,1.8889,1.88899,1.88888,1.88892,72100001.0
2006-11-15 22:52:00,1.889,1.889,1.88888,1.8889,65000001.0
2006-11-15 22:53:00,1.88892,1.88892,1.88865,1.8889,58299999.0
2006-11-15 22:54:00,1.88892,1.88896,1.88887,1.88887,48000000.0
2006-11-15 22:55:00,1.88885,1.88897,1.88885,1.88897,36500000.0
2006-11-15 22:56:00,1.88888,1.88893,1.88886,1.8889,87700000.0
2006-11-15 22:57:00,1.8889,1.8889,1.8889,1.8889,2800000.0
2006-11-15 22:58:00,1.8889,1.88905,1.8889,1.889,114499998.0
2006-11-15 22:59:00,1.88895,1.889,1.8889,1.889,126200001.0
2006-11-15 23:00:00,1.88871,1.8888,1.88862,1.8888,52399999.0
2006-11-15 23:01:00,1.88893,1.88897,1.88891,1.88897,9400000.0
2006-11-15 23:02:00,1.88896,1.88899,1.88896,1.88899,1900000.0
2006-11-15 23:03:00,1.88891,1.889,1.88877,1.88877,26000000.0
2006-11-15 23:04:00,1.88881,1.88891,1.88876,1.88891,91000000.0
2006-11-15 23:05:00,1.88888,1.88891,1.88884,1.88889,20500000.0
2006-11-15 23:06:00,1.88885,1.88885,1.88868,1.88878,58100000.0
2006-11-15 23:07:00,1.88886,1.88886,1.88871,1.88871,23900000.0
2006-11-15 23:08:00,1.88865,1.88872,1.88862,1.88864,49100000.0
2006-11-15 23:09:00,1.88873,1.88883,1.88873,1.88873,102500000.0
2006-11-15 23:10:00,1.8887,1.88875,1.8887,1.88875,14200000.0
2006-11-15 23:11:00,1.8887,1.8887,1.88853,1.88867,34300000.0
2006-11-15 23:12:00,1.8887,1.88875,1.88868,1.88868,84900001.0
2006-11-15 23:13:00,1.88873,1.88873,1.8886,1.88867,66599999.0
2006-11-15 23:14:00,1.88862,1.8887,1.88851,1.88868,120899998.0
2006-11-15 23:15:00,1.88862,1.88869,1.88861,1.88865,79699998.0
2006-11-15 23:16:00,1.88882,1.88901,1.88882,1.88892,59800000.0
2006-11-15 23:17:00,1.88894,1.88901,1.88893,1.88897,53300000.0
2006-11-15 23:18:00,1.88885,1.88885,1.8887,1.88883,116800001.0
2006-11-15 23:19:00,1.88882,1.88899,1.88882,1.88896,64200000.0
2006-11-15 23:20:00,1.88902,1.88902,1.88882,1.88888,38600000.0
2006-11-15 23:21:00,1.88886,1.88893,1.8888,1.88893,81900001.0
2006-11-15 23:22:00,1.88882,1.88884,1.88872,1.88884,32600000.0
2006-11-15 23:23:00,1.88884,1.88904,1.88884,1.88896,37600000.0
2006-11-15 23:24:00,1.88895,1.88895,1.88888,1.88895,76999999.0
2006-11-15 23:25:00,1.8889,1.8889,1.8889,1.8889,900000.0
2006-11-15 23:26:00,1.88892,1.88915,1.88888,1.88893,33700000.0
2006-11-15 23:27:00,1.88891,1.88902,1.8889,1.88892,55200000.0
2006-11-15 23:28:00,1.88892,1.88898,1.88892,1.88898,40870002.0
2006-11-15 23:29:00,1.88913,1.88913,1.88902,1.88903,63599999.0
2006-11-15 23:30:00,1.889,1.889,1.88895,1.88899,31500000.0
2006-11-15 23:31:00,1.88885,1.88893,1.88883,1.88883,77500002.0
2006-11-15 23:32:00,1.88883,1.88892,1.88879,1.88888,87300002.0
2006-11-15 23:33:00,1.8889,1.8889,1.8889,1.8889,6000000.0
2006-11-15 23:34:00,1.88888,1.88899,1.88886,1.88893,74500001.0
2006-11-15 23:35:00,1.88883,1.889,1.88883,1.88888,53900000.0
2006-11-15 23:36:00,1.88895,1.88895,1.88895,1.88895,13200000.0
2006-11-15 23:37:00,1.88898,1.88902,1.88892,1.88895,51300000.0
2006-11-15 23:38:00,1.88883,1.88898,1.88883,1.88898,30300000.0
2006-11-15 23:39:00,1.88895,1.88895,1.88895,1.88895,14800000.0
2006-11-15 23:40:00,1.88897,1.88903,1.88895,1.88903,44400000.0
2006-11-15 23:41:00,1.88896,1.88896,1.88892,1.88892,6200000.0
2006-11-15 23:42:00,1.88895,1.88895,1.88895,1.88895,2400000.0
2006-11-15 23:43:00,1.88892,1.88905,1.88892,1.88897,93000003.0
2006-11-15 23:44:00,1.8889,1.8889,1.8889,1.8889,10300000.0
2006-11-15 23:45:00,1.88897,1.88902,1.88884,1.88899,49999999.0
2006-11-15 23:46:00,1.88897,1.88903,1.88897,1.88903,5350000.0
2006-11-15 23:47:00,1.88905,1.88905,1.889,1.889,18300000.0
2006-11-15 23:48:00,1.88899,1.88902,1.88892,1.88892,14300000.0
2006-11-15 23:49:00,1.88893,1.88897,1.88883,1.88897,60700000.0
2006-11-15 23:50:00,1.88898,1.88898,1.8889,1.8889,33050000.0
2006-11-15 23:51:00,1.88903,1.88903,1.88891,1.88898,33900000.0
2006-11-15 23:52:00,1.88896,1.88896,1.88894,1.88894,10600000.0
2006-11-15 23:53:00,1.8889,1.8889,1.8889,1.8889,2000000.0
2006-11-15 23:54:00,1.88892,1.88892,1.88878,1.88878,13400000.0
2006-11-15 23:55:00,1.88876,1.88879,1.88876,1.88879,26299999.0
2006-11-15 23:56:00,1.88874,1.88888,1.88872,1.88878,57900000.0
2006-11-15 23:57:00,1.88878,1.88892,1.88874,1.88874,63100000.0
2006-11-15 23:58:00,1.88866,1.88902,1.88866,1.88896,104499997.0
2006-11-15 23:59:00,1.88897,1.88897,1.88857,1.88883,73600000.0
2006-11-16 00:00:00,1.88853,1.88853,1.88829,1.88829,27600000.0
2006-11-16 00:01:00,1.8884,1.88865,1.8884,1.8886,41500000.0
2006-11-16 00:02:00,1.88856,1.88885,1.88856,1.88885,65400001.0
2006-11-16 00:03:00,1.88876,1.8888,1.88858,1.8888,57300000.0
2006-11-16 00:04:00,1.88881,1.88888,1.88871,1.88888,62000000.0
2006-11-16 00:05:00,1.8889,1.8889,1.88875,1.88887,46300000.0
2006-11-16 00:06:00,1.88895,1.88895,1.88895,1.88895,19500000.0
2006-11-16 00:07:00,1.88886,1.88897,1.88883,1.88883,65100001.0
2006-11-16 00:08:00,1.88891,1.88891,1.88884,1.88884,6800000.0
2006-11-16 00:09:00,1.88892,1.88905,1.88892,1.889,70549999.0
2006-11-16 00:10:00,1.88902,1.8891,1.88898,1.88903,55600000.0
2006-11-16 00:11:00,1.88901,1.88901,1.88894,1.88894,9200000.0
2006-11-16 00:12:00,1.88892,1.88898,1.8888,1.88893,61000000.0
2006-11-16 00:13:00,1.88884,1.88895,1.88867,1.88882,45400000.0
2006-11-16 00:14:00,1.8889,1.8889,1.88885,1.8889,62799999.0
2006-11-16 00:15:00,1.88894,1.88896,1.88894,1.88896,26500001.0
2006-11-16 00:16:00,1.88904,1.88904,1.88883,1.88885,16200000.0
2006-11-16 00:17:00,1.88897,1.88908,1.88897,1.88908,16300000.0
2006-11-16 00:18:00,1.88926,1.88934,1.88926,1.88934,18400000.0
2006-11-16 00:19:00,1.88945,1.88945,1.88935,1.8894,33399999.0
2006-11-16 00:20:00,1.88933,1.88938,1.88914,1.8893,111599998.0
2006-11-16 00:21:00,1.8894,1.8894,1.8894,1.8894,18100000.0
2006-11-16 00:22:00,1.88938,1.88942,1.88931,1.88942,31600000.0
2006-11-16 00:23:00,1.88945,1.8895,1.88935,1.8895,37200000.0
2006-11-16 00:24:00,1.88946,1.88948,1.88933,1.88948,83899999.0
2006-11-16 00:25:00,1.88938,1.8895,1.8893,1.8893,24700000.0
2006-11-16 00:26:00,1.8894,1.88945,1.88938,1.8894,87100002.0
2006-11-16 00:27:00,1.8893,1.88942,1.8893,1.88933,25700000.0
2006-11-16 00:28:00,1.88933,1.88933,1.88918,1.88929,29300000.0
2006-11-16 00:29:00,1.88924,1.88943,1.88924,1.88943,101900000.0
2006-11-16 00:30:00,1.88945,1.88945,1.8894,1.8894,4800000.0
2006-11-16 00:31:00,1.88942,1.88962,1.88942,1.88955,84999999.0
2006-11-16 00:32:00,1.88956,1.88959,1.88956,1.88959,15500000.0
2006-11-16 00:33:00,1.88958,1.88962,1.88958,1.88962,3100000.0
2006-11-16 00:34:00,1.88963,1.88963,1.88952,1.88952,54200001.0
2006-11-16 00:35:00,1.88962,1.88962,1.8896,1.8896,20900001.0
2006-11-16 00:36:00,1.88958,1.88967,1.88958,1.88967,25900000.0
2006-11-16 00:37:00,1.88959,1.88959,1.8895,1.88955,96199999.0
2006-11-16 00:38:00,1.88957,1.88965,1.88952,1.88965,45700000.0
2006-11-16 00:39:00,1.88972,1.88975,1.8897,1.8897,28800000.0
2006-11-16 00:40:00,1.88972,1.88972,1.88968,1.88968,9600000.0
2006-11-16 00:41:00,1.88961,1.88962,1.88957,1.88957,41400000.0
2006-11-16 00:42:00,1.88951,1.8896,1.88945,1.88958,77300000.0
2006-11-16 00:43:00,1.88965,1.88965,1.8896,1.8896,11800000.0
2006-11-16 00:44:00,1.8896,1.8896,1.88953,1.88959,68400000.0
2006-11-16 00:45:00,1.88962,1.88972,1.88962,1.88972,24300000.0
2006-11-16 00:46:00,1.88968,1.88977,1.88965,1.88972,109200001.0
2006-11-16 00:47:00,1.8897,1.88975,1.88967,1.88972,55200001.0
2006-11-16 00:48:00,1.8897,1.88972,1.88965,1.88972,29700000.0
2006-11-16 00:49:00,1.8897,1.88975,1.8897,1.88973,26900000.0
2006-11-16 00:50:00,1.88975,1.88975,1.8897,1.8897,55399999.0
2006-11-16 00:51:00,1.88968,1.88968,1.88962,1.88962,8400000.0
2006-11-16 00:52:00,1.88957,1.88964,1.88955,1.88964,67200000.0
2006-11-16 00:53:00,1.8896,1.88965,1.88955,1.88955,49000001.0
2006-11-16 00:54:00,1.88955,1.8897,1.88954,1.8897,53599999.0
2006-11-16 00:55:00,1.88955,1.88969,1.88955,1.88957,56800001.0
2006-11-16 00:56:00,1.88961,1.88969,1.88961,1.88969,22400000.0
2006-11-16 00:57:00,1.88985,1.88985,1.88974,1.88978,42300001.0
2006-11-16 00:58:00,1.88976,1.88978,1.8897,1.88971,40500000.0
2006-11-16 00:59:00,1.88977,1.88984,1.88969,1.88973,93800001.0
2006-11-16 01:00:00,1.88943,1.88943,1.8894,1.8894,36399999.0
2006-11-16 01:01:00,1.88919,1.88919,1.88893,1.88896,81800000.0
2006-11-16 01:02:00,1.88913,1.88926,1.88909,1.88909,26300000.0
2006-11-16 01:03:00,1.88917,1.88923,1.88913,1.88923,74500000.0
2006-11-16 01:04:00,1.88924,1.8893,1.88921,1.88925,45799999.0
2006-11-16 01:05:00,1.88933,1.88933,1.8892,1.8892,63000001.0
2006-11-16 01:06:00,1.8892,1.88928,1.88918,1.88928,43699999.0
2006-11-16 01:07:00,1.8893,1.88935,1.8893,1.8893,40600000.0
2006-11-16 01:08:00,1.88932,1.88942,1.88932,1.88942,19200000.0
2006-11-16 01:09:00,1.88944,1.88949,1.88922,1.88925,46900001.0
2006-11-16 01:10:00,1.88945,1.88945,1.88938,1.8894,44500000.0
2006-11-16 01:11:00,1.88942,1.88942,1.88932,1.88941,72899999.0
2006-11-16 01:12:00,1.88937,1.88945,1.88937,1.8894,24800000.0
2006-11-16 01:13:00,1.88948,1.88948,1.88948,1.88948,1700000.0
2006-11-16 01:14:00,1.8893,1.8893,1.88917,1.88917,28100000.0
2006-11-16 01:15:00,1.8891,1.88911,1.88899,1.88907,62599999.0
2006-11-16 01:16:00,1.88903,1.88906,1.88898,1.88906,59499999.0
2006-11-16 01:17:00,1.88908,1.88913,1.889,1.88909,57699999.0
2006-11-16 01:18:00,1.88915,1.88915,1.8891,1.88915,44800000.0
2006-11-16 01:19:00,1.88908,1.8891,1.88908,1.8891,53200001.0
2006-11-16 01:20:00,1.88908,1.88926,1.88901,1.88919,114800000.0
2006-11-16 01:21:00,1.88917,1.88927,1.88917,1.88927,10100000.0
2006-11-16 01:22:00,1.88915,1.88917,1.88915,1.88917,41500001.0
2006-11-16 01:23:00,1.88903,1.88903,1.88902,1.88902,36299999.0
2006-11-16 01:24:00,1.8889,1.88895,1.8889,1.88892,23800000.0
2006-11-16 01:25:00,1.88892,1.88895,1.88885,1.8889,17100000.0
2006-11-16 01:26:00,1.88895,1.88895,1.88888,1.8889,35700000.0
2006-11-16 01:27:00,1.88886,1.88894,1.88886,1.8889,55300000.0
2006-11-16 01:28:00,1.88884,1.88897,1.88881,1.88881,43300000.0
2006-11-16 01:29:00,1.88895,1.88895,1.88888,1.8889,30900000.0
2006-11-16 01:30:00,1.88892,1.88892,1.88878,1.88879,22500000.0
2006-11-16 01:31:00,1.88887,1.8889,1.88885,1.88885,16100000.0
2006-11-16 01:32:00,1.88888,1.88899,1.88888,1.88899,6500000.0
2006-11-16 01:33:00,1.88905,1.88908,1.88898,1.88905,61200000.0
2006-11-16 01:34:00,1.88905,1.88907,1.88897,1.88907,52500000.0
2006-11-16 01:35:00,1.889,1.889,1.889,1.889,20500000.0
2006-11-16 01:36:00,1.88901,1.88901,1.88891,1.88897,45099999.0
2006-11-16 01:37:00,1.88897,1.88902,1.88893,1.88894,75600000.0
2006-11-16 01:38:00,1.88902,1.8891,1.88868,1.88868,82699999.0
2006-11-16 01:39:00,1.88897,1.88898,1.88894,1.88898,59399999.0
2006-11-16 01:40:00,1.88897,1.88902,1.88889,1.88889,65499998.0
2006-11-16 01:41:00,1.88869,1.88869,1.88841,1.8885,113500001.0
2006-11-16 01:42:00,1.88852,1.88867,1.88852,1.88867,78999999.0
2006-11-16 01:43:00,1.88875,1.88881,1.8885,1.88855,68100000.0
2006-11-16 01:44:00,1.88843,1.88869,1.88843,1.88857,47500000.0
2006-11-16 01:45:00,1.88873,1.88873,1.88858,1.88867,93599998.0
2006-11-16 01:46:00,1.8887,1.8887,1.88867,1.8887,43600000.0
2006-11-16 01:47:00,1.88886,1.88889,1.88886,1.88889,18800000.0
2006-11-16 01:48:00,1.889,1.88912,1.889,1.88912,46100000.0
2006-11-16 01:49:00,1.88905,1.88907,1.88894,1.88896,29500000.0
2006-11-16 01:50:00,1.88902,1.88902,1.88888,1.88888,4700000.0
2006-11-16 01:51:00,1.88891,1.88898,1.88889,1.88898,101999998.0
2006-11-16 01:52:00,1.88901,1.88911,1.88901,1.88902,48699999.0
2006-11-16 01:53:00,1.889,1.88905,1.889,1.88905,6600000.0
2006-11-16 01:54:00,1.88894,1.88901,1.88894,1.88898,40899999.0
2006-11-16 01:55:00,1.889,1.88905,1.889,1.889,56800000.0
2006-11-16 01:56:00,1.88898,1.88898,1.88889,1.88892,82300000.0
2006-11-16 01:57:00,1.88892,1.88898,1.88892,1.88898,71400001.0
2006-11-16 01:58:00,1.88897,1.88902,1.88868,1.88892,39400000.0
2006-11-16 01:59:00,1.88889,1.88889,1.88881,1.88882,29600000.0
2006-11-16 02:00:00,1.88881,1.88883,1.88876,1.88883,29300000.0
2006-11-16 02:01:00,1.88885,1.88906,1.88885,1.88906,83699997.0
2006-11-16 02:02:00,1.88899,1.88899,1.88884,1.88884,8000000.0
2006-11-16 02:03:00,1.88886,1.88901,1.88886,1.88901,55900001.0
2006-11-16 02:04:00,1.88895,1.88902,1.88894,1.88899,66499998.0
2006-11-16 02:05:00,1.88902,1.8891,1.88902,1.88902,34300000.0
2006-11-16 02:06:00,1.889,1.8891,1.88889,1.88889,72999999.0
2006-11-16 02:07:00,1.88898,1.88902,1.88896,1.88899,33600000.0
2006-11-16 02:08:00,1.88886,1.88886,1.88884,1.88884,5800000.0
2006-11-16 02:09:00,1.88887,1.88887,1.88873,1.88877,24400000.0
2006-11-16 02:10:00,1.88878,1.88887,1.88872,1.88873,114199999.0
2006-11-16 02:11:00,1.88881,1.88897,1.88875,1.8888,91500000.0
2006-11-16 02:12:00,1.88869,1.88878,1.88869,1.8887,29400000.0
2006-11-16 02:13:00,1.88872,1.88882,1.8887,1.88873,94600000.0
2006-11-16 02:14:00,1.88871,1.88871,1.88854,1.88854,49200000.0
2006-11-16 02:15:00,1.88857,1.88863,1.88851,1.88863,18000000.0
2006-11-16 02:16:00,1.88865,1.88865,1.8886,1.8886,26600000.0
2006-11-16 02:17:00,1.88865,1.88865,1.8886,1.8886,33600000.0
2006-11-16 02:18:00,1.88859,1.88859,1.88849,1.88857,63400000.0
2006-11-16 02:19:00,1.8885,1.88855,1.88845,1.88855,40100000.0
2006-11-16 02:20:00,1.88855,1.88855,1.88845,1.8885,46600000.0
2006-11-16 02:21:00,1.8885,1.88855,1.88845,1.88853,45870001.0
2006-11-16 02:22:00,1.88845,1.88855,1.88845,1.88847,101099998.0
2006-11-16 02:23:00,1.88847,1.88847,1.88833,1.88833,43899999.0
2006-11-16 02:24:00,1.88837,1.88858,1.88837,1.88852,53599999.0
2006-11-16 02:25:00,1.88843,1.88855,1.88843,1.8885,25200000.0
2006-11-16 02:26:00,1.8885,1.88855,1.88837,1.8885,37500000.0
2006-11-16 02:27:00,1.88845,1.88855,1.88845,1.88855,87900000.0
2006-11-16 02:28:00,1.88845,1.88855,1.88845,1.88855,15600000.0
2006-11-16 02:29:00,1.8885,1.88854,1.88841,1.88854,33600000.0
2006-11-16 02:30:00,1.8885,1.88855,1.88848,1.8885,32900000.0
2006-11-16 02:31:00,1.88855,1.88855,1.88825,1.88825,1200000.0
2006-11-16 02:32:00,1.88852,1.8886,1.88848,1.88848,83199999.0
2006-11-16 02:33:00,1.88845,1.88859,1.88845,1.88855,42400000.0
2006-11-16 02:34:00,1.88849,1.88859,1.88848,1.88848,93500000.0
2006-11-16 02:35:00,1.8885,1.88857,1.8885,1.88857,35200001.0
2006-11-16 02:36:00,1.88872,1.88879,1.88863,1.88863,41400000.0
2006-11-16 02:37:00,1.88861,1.88887,1.88861,1.88875,117700000.0
2006-11-16 02:38:00,1.88862,1.88863,1.88853,1.8886,74999999.0
2006-11-16 02:39:00,1.88867,1.88874,1.88857,1.88872,47500000.0
2006-11-16 02:40:00,1.88866,1.88866,1.88857,1.88859,61499999.0
2006-11-16 02:41:00,1.88859,1.88861,1.88855,1.88855,51899999.0
2006-11-16 02:42:00,1.88862,1.88865,1.88857,1.88865,77200000.0
2006-11-16 02:43:00,1.88853,1.88875,1.88853,1.88866,167900001.0
2006-11-16 02:44:00,1.88863,1.88873,1.88854,1.88873,102400001.0
2006-11-16 02:45:00,1.8887,1.8887,1.88865,1.88865,49799998.0
2006-11-16 02:46:00,1.88865,1.88868,1.88855,1.88864,35800000.0
2006-11-16 02:47:00,1.8887,1.8887,1.88855,1.88859,33400000.0
2006-11-16 02:48:00,1.88864,1.88864,1.88854,1.88854,12800000.0
2006-11-16 02:49:00,1.88852,1.8886,1.88851,1.88853,43000000.0
2006-11-16 02:50:00,1.88854,1.88861,1.88854,1.88861,21000000.0
2006-11-16 02:51:00,1.88855,1.88865,1.88853,1.88865,65700001.0
2006-11-16 02:52:00,1.88858,1.88858,1.8885,1.8885,78100002.0
2006-11-16 02:53:00,1.8886,1.88874,1.8886,1.8887,27600000.0
2006-11-16 02:54:00,1.88857,1.88865,1.88855,1.88864,51499999.0
2006-11-16 02:55:00,1.8886,1.8886,1.88855,1.88855,16900001.0
2006-11-16 02:56:00,1.88864,1.88864,1.88847,1.8885,121099999.0
2006-11-16 02:57:00,1.88855,1.88855,1.88848,1.88848,102499998.0
2006-11-16 02:58:00,1.88855,1.88857,1.88853,1.88857,34900001.0
2006-11-16 02:59:00,1.88855,1.88855,1.88845,1.88845,61499998.0
2006-11-16 03:00:00,1.88847,1.88848,1.88839,1.88848,47800000.0
2006-11-16 03:01:00,1.88853,1.88855,1.8885,1.8885,55399998.0
2006-11-16 03:02:00,1.88845,1.88855,1.88845,1.8885,52099999.0
2006-11-16 03:03:00,1.88852,1.88852,1.88836,1.8884,57699999.0
2006-11-16 03:04:00,1.88839,1.88839,1.88832,1.88833,73599999.0
2006-11-16 03:05:00,1.88828,1.88837,1.88828,1.88837,30900000.0
2006-11-16 03:06:00,1.88837,1.88851,1.88836,1.88836,62500000.0
2006-11-16 03:07:00,1.88843,1.88861,1.88843,1.88855,64000000.0
2006-11-16 03:08:00,1.88843,1.88846,1.8884,1.8884,60500000.0
2006-11-16 03:09:00,1.8885,1.8886,1.88846,1.8886,18900000.0
2006-11-16 03:10:00,1.88863,1.88863,1.88847,1.88847,38600000.0
2006-11-16 03:11:00,1.88854,1.88863,1.88854,1.88856,60700001.0
2006-11-16 03:12:00,1.88854,1.88861,1.88845,1.88848,50400001.0
2006-11-16 03:13:00,1.88859,1.88861,1.8885,1.88852,63999999.0
2006-11-16 03:14:00,1.88845,1.88859,1.88845,1.88856,60400000.0
2006-11-16 03:15:00,1.88855,1.88855,1.88841,1.88848,88600001.0
2006-11-16 03:16:00,1.88847,1.88853,1.88832,1.88842,82200000.0
2006-11-16 03:17:00,1.8885,1.88852,1.88849,1.88852,53299999.0
2006-11-16 03:18:00,1.88846,1.88852,1.88844,1.88847,61300000.0
2006-11-16 03:19:00,1.8884,1.88845,1.8884,1.88845,44600000.0
2006-11-16 03:20:00,1.88842,1.8886,1.88826,1.88837,108100002.0
2006-11-16 03:21:00,1.8885,1.88868,1.8885,1.88861,39300000.0
2006-11-16 03:22:00,1.88858,1.88863,1.88853,1.88863,30300000.0
2006-11-16 03:23:00,1.88872,1.88891,1.88857,1.88891,87499999.0
2006-11-16 03:24:00,1.8889,1.88895,1.8889,1.88895,27900000.0
2006-11-16 03:25:00,1.88893,1.88907,1.88893,1.88907,35700000.0
2006-11-16 03:26:00,1.8891,1.88921,1.8891,1.88917,54000000.0
2006-11-16 03:27:00,1.88917,1.88923,1.88917,1.88923,4900000.0
2006-11-16 03:28:00,1.8895,1.88953,1.8895,1.88953,46500000.0
2006-11-16 03:29:00,1.88971,1.88971,1.88948,1.8897,50300000.0
2006-11-16 03:30:00,1.8896,1.8896,1.88945,1.88945,44800002.0
2006-11-16 03:31:00,1.8892,1.8892,1.88917,1.88917,19300000.0
2006-11-16 03:32:00,1.88913,1.88917,1.88903,1.88912,48300000.0
2006-11-16 03:33:00,1.88916,1.88963,1.88916,1.88963,58999998.0
2006-11-16 03:34:00,1.88984,1.88991,1.88976,1.88976,71200001.0
2006-11-16 03:35:00,1.88982,1.88982,1.88964,1.88978,49600000.0
2006-11-16 03:36:00,1.88981,1.88981,1.88969,1.88974,74700000.0
2006-11-16 03:37:00,1.88967,1.88967,1.88953,1.88953,16100000.0
2006-11-16 03:38:00,1.88933,1.88933,1.88918,1.8893,62100000.0
2006-11-16 03:39:00,1.88942,1.88947,1.8894,1.8894,49600000.0
2006-11-16 03:40:00,1.88948,1.88951,1.88939,1.8894,88799998.0
2006-11-16 03:41:00,1.88926,1.88926,1.88906,1.88917,55400000.0
2006-11-16 03:42:00,1.88913,1.88946,1.88913,1.88933,52000000.0
2006-11-16 03:43:00,1.88935,1.8894,1.88929,1.88938,47500000.0
2006-11-16 03:44:00,1.88937,1.88953,1.88928,1.88953,65300001.0
2006-11-16 03:45:00,1.88956,1.88958,1.88944,1.88948,59400000.0
2006-11-16 03:46:00,1.88938,1.88947,1.88933,1.88934,62700000.0
2006-11-16 03:47:00,1.88941,1.88953,1.8894,1.88953,44400000.0
2006-11-16 03:48:00,1.8895,1.88955,1.88945,1.88955,70300000.0
2006-11-16 03:49:00,1.8895,1.88955,1.88945,1.88955,45900001.0
2006-11-16 03:50:00,1.8895,1.8895,1.88948,1.88948,39199999.0
2006-11-16 03:51:00,1.88948,1.88952,1.88944,1.88948,55200000.0
2006-11-16 03:52:00,1.88955,1.88955,1.8895,1.88955,37500000.0
2006-11-16 03:53:00,1.88949,1.88976,1.88949,1.88967,89500002.0
2006-11-16 03:54:00,1.8897,1.88986,1.8897,1.88985,107400002.0
2006-11-16 03:55:00,1.88982,1.88989,1.88968,1.88976,89899999.0
2006-11-16 03:56:00,1.88973,1.88973,1.88959,1.8897,33000000.0
2006-11-16 03:57:00,1.88963,1.88968,1.88963,1.88968,56700000.0
2006-11-16 03:58:00,1.8897,1.88977,1.88965,1.88975,47400000.0
2006-11-16 03:59:00,1.8898,1.89001,1.8898,1.89001,45399999.0
2006-11-16 04:00:00,1.88987,1.88999,1.88972,1.88972,43600001.0
2006-11-16 04:01:00,1.88972,1.88972,1.8897,1.8897,26899999.0
2006-11-16 04:02:00,1.88972,1.88972,1.88968,1.88968,3200000.0
2006-11-16 04:03:00,1.88977,1.88993,1.88977,1.88983,61600001.0
2006-11-16 04:04:00,1.8898,1.88988,1.88972,1.88985,63299999.0
2006-11-16 04:05:00,1.8898,1.88983,1.88975,1.88983,36800001.0
2006-11-16 04:06:00,1.88982,1.89002,1.88982,1.88998,53599999.0
2006-11-16 04:07:00,1.88992,1.89005,1.88986,1.88986,69000000.0
2006-11-16 04:08:00,1.88997,1.89003,1.88993,1.88998,89000000.0
2006-11-16 04:09:00,1.89001,1.89007,1.89001,1.89001,103899997.0
2006-11-16 04:10:00,1.89003,1.89003,1.8899,1.88998,60499998.0
2006-11-16 04:11:00,1.89011,1.89019,1.89011,1.89012,42900000.0
2006-11-16 04:12:00,1.89012,1.89022,1.89012,1.89012,58600000.0
2006-11-16 04:13:00,1.89017,1.8902,1.89005,1.89005,61300001.0
2006-11-16 04:14:00,1.89009,1.89019,1.88992,1.88992,48600000.0
2006-11-16 04:15:00,1.88995,1.88995,1.88981,1.88992,37200000.0
2006-11-16 04:16:00,1.88988,1.8899,1.88981,1.88981,102500000.0
2006-11-16 04:17:00,1.88973,1.88977,1.88968,1.8897,75799998.0
2006-11-16 04:18:00,1.88975,1.88977,1.88975,1.88975,33499999.0
2006-11-16 04:19:00,1.88971,1.88971,1.88959,1.88959,10400000.0
2006-11-16 04:20:00,1.88952,1.88977,1.88952,1.8897,38000000.0
2006-11-16 04:21:00,1.88982,1.88998,1.88982,1.88987,69600001.0
2006-11-16 04:22:00,1.88976,1.88992,1.8897,1.88992,53800000.0
2006-11-16 04:23:00,1.88989,1.88989,1.88974,1.88974,48699999.0
2006-11-16 04:24:00,1.88972,1.88975,1.8897,1.8897,21400000.0
2006-11-16 04:25:00,1.88968,1.88983,1.88964,1.8898,95900000.0
2006-11-16 04:26:00,1.88983,1.88983,1.88969,1.88972,25300000.0
2006-11-16 04:27:00,1.88977,1.88984,1.88971,1.88984,62100000.0
2006-11-16 04:28:00,1.88978,1.88985,1.88976,1.88982,110300002.0
2006-11-16 04:29:00,1.88981,1.88993,1.8898,1.88993,94600000.0
2006-11-16 04:30:00,1.89,1.89006,1.89,1.89002,18000000.0
2006-11-16 04:31:00,1.88998,1.88999,1.88992,1.88999,65700000.0
2006-11-16 04:32:00,1.88995,1.88995,1.88995,1.88995,2400000.0
2006-11-16 04:33:00,1.88992,1.88996,1.88978,1.88985,32800000.0
2006-11-16 04:34:00,1.88977,1.8899,1.88962,1.88964,71700000.0
2006-11-16 04:35:00,1.88985,1.89003,1.88985,1.89003,82000000.0
2006-11-16 04:36:00,1.89,1.89007,1.88995,1.89005,53700000.0
2006-11-16 04:37:00,1.89,1.89,1.88981,1.88989,67800001.0
2006-11-16 04:38:00,1.88988,1.88994,1.88985,1.88994,71800001.0
2006-11-16 04:39:00,1.89001,1.89001,1.88986,1.88994,101800002.0
2006-11-16 04:40:00,1.88995,1.89002,1.8899,1.88998,19600000.0
2006-11-16 04:41:00,1.89008,1.89017,1.89008,1.89017,16300000.0
2006-11-16 04:42:00,1.8902,1.89025,1.89018,1.89018,41600000.0
2006-11-16 04:43:00,1.89015,1.89015,1.89006,1.89008,83799998.0
2006-11-16 04:44:00,1.89005,1.89016,1.89005,1.89007,41400000.0
2006-11-16 04:45:00,1.89014,1.89014,1.89011,1.89011,7500000.0
2006-11-16 04:46:00,1.89025,1.89025,1.8902,1.8902,24000000.0
2006-11-16 04:47:00,1.89018,1.89025,1.89018,1.8902,56900000.0
2006-11-16 04:48:00,1.8902,1.8902,1.8901,1.8901,29200000.0
2006-11-16 04:49:00,1.88998,1.89011,1.88991,1.89011,112900002.0
2006-11-16 04:50:00,1.89015,1.89015,1.89005,1.89005,2600000.0
2006-11-16 04:51:00,1.89008,1.89015,1.89008,1.89008,33600000.0
2006-11-16 04:52:00,1.89015,1.89015,1.89015,1.89015,2400000.0
2006-11-16 04:53:00,1.89004,1.89004,1.89004,1.89004,11800000.0
2006-11-16 04:54:00,1.89,1.89013,1.89,1.89008,18100000.0
2006-11-16 04:55:00,1.89003,1.89013,1.89003,1.89008,22000000.0
2006-11-16 04:56:00,1.89004,1.89011,1.89004,1.89011,29200000.0
2006-11-16 04:57:00,1.89013,1.89015,1.89008,1.89015,88499999.0
2006-11-16 04:58:00,1.89015,1.89015,1.88996,1.89,73300000.0
2006-11-16 04:59:00,1.89009,1.89009,1.89009,1.89009,12500000.0
2006-11-16 05:00:00,1.89013,1.89013,1.89002,1.89002,55400000.0
2006-11-16 05:01:00,1.88998,1.89008,1.88998,1.89008,6700000.0
2006-11-16 05:02:00,1.89011,1.89011,1.89003,1.89007,31900000.0
2006-11-16 05:03:00,1.89017,1.89017,1.88999,1.89008,52500000.0
2006-11-16 05:04:00,1.89002,1.89008,1.89002,1.89008,48800000.0
2006-11-16 05:05:00,1.89014,1.89014,1.89002,1.89008,58700000.0
2006-11-16 05:06:00,1.89007,1.89015,1.89007,1.8901,15900000.0
2006-11-16 05:07:00,1.89008,1.89008,1.88998,1.89002,43799999.0
2006-11-16 05:08:00,1.89,1.89,1.89,1.89,3400000.0
2006-11-16 05:09:00,1.89005,1.89011,1.89005,1.89009,18200000.0
2006-11-16 05:10:00,1.89013,1.89013,1.89,1.89,32200000.0
2006-11-16 05:11:00,1.88987,1.89008,1.88987,1.89003,60700000.0
2006-11-16 05:12:00,1.89012,1.89013,1.89012,1.89013,14600000.0
2006-11-16 05:13:00,1.8901,1.89015,1.8901,1.8901,96700001.0
2006-11-16 05:14:00,1.89008,1.89015,1.89008,1.8901,129100002.0
2006-11-16 05:15:00,1.89013,1.89015,1.89005,1.8901,81800000.0
2006-11-16 05:16:00,1.89007,1.89015,1.89005,1.8901,19800000.0
2006-11-16 05:17:00,1.89017,1.89017,1.89008,1.89008,63600001.0
2006-11-16 05:18:00,1.89006,1.89011,1.88996,1.88999,24900000.0
2006-11-16 05:19:00,1.8899,1.88995,1.8899,1.88992,66599998.0
2006-11-16 05:20:00,1.88979,1.88979,1.88965,1.8897,43400000.0
2006-11-16 05:21:00,1.8897,1.88977,1.88968,1.8897,41499998.0
2006-11-16 05:22:00,1.88975,1.88975,1.88968,1.88968,70200000.0
2006-11-16 05:23:00,1.88973,1.88976,1.88966,1.88976,34100000.0
2006-11-16 05:24:00,1.8897,1.88975,1.88968,1.88975,16600000.0
2006-11-16 05:25:00,1.88977,1.88977,1.88968,1.88968,48000000.0
2006-11-16 05:26:00,1.88965,1.88975,1.88964,1.88965,73500001.0
2006-11-16 05:27:00,1.88975,1.88975,1.88975,1.88975,16600000.0
2006-11-16 05:28:00,1.88977,1.88984,1.88974,1.88977,43400000.0
2006-11-16 05:29:00,1.88978,1.88978,1.8897,1.88972,70500000.0
2006-11-16 05:30:00,1.88974,1.88981,1.8895,1.8895,45500000.0
2006-11-16 05:31:00,1.88972,1.88978,1.88959,1.88959,99100002.0
2006-11-16 05:32:00,1.88958,1.88958,1.88952,1.88952,16446994.0
2006-11-16 05:33:00,1.88951,1.88951,1.88942,1.88945,18200000.0
2006-11-16 05:34:00,1.88948,1.88954,1.88921,1.88954,85899999.0
2006-11-16 05:35:00,1.8895,1.88955,1.8895,1.88955,8400000.0
2006-11-16 05:36:00,1.8895,1.88955,1.8895,1.88955,74100000.0
2006-11-16 05:37:00,1.88947,1.8895,1.88945,1.88945,57700000.0
2006-11-16 05:38:00,1.8896,1.8896,1.8896,1.8896,6900000.0
2006-11-16 05:39:00,1.88958,1.88958,1.8895,1.8895,18700000.0
2006-11-16 05:40:00,1.88952,1.88952,1.88918,1.88918,103200002.0
2006-11-16 05:41:00,1.88918,1.88928,1.88915,1.88915,49500000.0
2006-11-16 05:42:00,1.88925,1.88934,1.88921,1.88927,61300001.0
2006-11-16 05:43:00,1.88915,1.88915,1.88897,1.88897,43600000.0
2006-11-16 05:44:00,1.88893,1.88898,1.88883,1.88895,70600000.0
2006-11-16 05:45:00,1.88892,1.88892,1.88892,1.88892,2800000.0
2006-11-16 05:46:00,1.88885,1.8889,1.88885,1.8889,18000000.0
2006-11-16 05:47:00,1.88893,1.88912,1.88893,1.88912,48500002.0
2006-11-16 05:48:00,1.88913,1.88913,1.88904,1.88913,42000000.0
2006-11-16 05:49:00,1.88903,1.8891,1.88903,1.8891,39699999.0
2006-11-16 05:50:00,1.88924,1.88928,1.88924,1.88928,31100000.0
2006-11-16 05:51:00,1.8893,1.88935,1.88929,1.88935,31200000.0
2006-11-16 05:52:00,1.8893,1.88942,1.8893,1.88942,29300000.0
2006-11-16 05:53:00,1.88942,1.88952,1.88937,1.88945,41200000.0
2006-11-16 05:54:00,1.88945,1.88948,1.8893,1.88945,99700000.0
2006-11-16 05:55:00,1.88942,1.88954,1.88942,1.88949,37900000.0
2006-11-16 05:56:00,1.88947,1.88955,1.88947,1.8895,30500000.0
2006-11-16 05:57:00,1.88955,1.88955,1.8895,1.88955,30300000.0
2006-11-16 05:58:00,1.88946,1.88946,1.88923,1.88937,88100002.0
2006-11-16 05:59:00,1.88931,1.88948,1.88919,1.88941,48100001.0
2006-11-16 06:00:00,1.88946,1.88947,1.88932,1.88932,51100000.0
2006-11-16 06:01:00,1.88942,1.88946,1.88938,1.88946,34700000.0
2006-11-16 06:02:00,1.88948,1.88948,1.88939,1.88942,29900000.0
2006-11-16 06:03:00,1.8895,1.88954,1.88942,1.88954,55599999.0
2006-11-16 06:04:00,1.88938,1.88939,1.88936,1.88939,47800000.0
2006-11-16 06:05:00,1.88943,1.88953,1.88943,1.8895,55099999.0
2006-11-16 06:06:00,1.88945,1.88953,1.8894,1.8894,53100001.0
2006-11-16 06:07:00,1.88942,1.8895,1.8894,1.88942,51300000.0
2006-11-16 06:08:00,1.88938,1.88942,1.88938,1.88942,9900000.0
2006-11-16 06:09:00,1.88935,1.88942,1.88935,1.88941,91200000.0
2006-11-16 06:10:00,1.8894,1.88945,1.88935,1.88945,22800000.0
2006-11-16 06:11:00,1.88945,1.88945,1.8894,1.8894,25300000.0
2006-11-16 06:12:00,1.88943,1.88948,1.88936,1.88942,42000000.0
2006-11-16 06:13:00,1.88933,1.88948,1.88933,1.88948,52200000.0
2006-11-16 06:14:00,1.88948,1.88948,1.88948,1.88948,9500000.0
2006-11-16 06:15:00,1.88958,1.88962,1.8895,1.88958,25600000.0
2006-11-16 06:16:00,1.88951,1.88957,1.88945,1.88945,67300000.0
2006-11-16 06:17:00,1.8895,1.88955,1.88945,1.8895,78400000.0
2006-11-16 06:18:00,1.88949,1.88952,1.88941,1.88949,37400000.0
2006-11-16 06:19:00,1.88948,1.88948,1.88948,1.88948,3600000.0
2006-11-16 06:20:00,1.8895,1.8897,1.88939,1.88944,103999998.0
2006-11-16 06:21:00,1.8895,1.88957,1.88948,1.8895,54400001.0
2006-11-16 06:22:00,1.88948,1.88956,1.88948,1.88952,60600001.0
2006-11-16 06:23:00,1.88955,1.88955,1.88947,1.8895,19200000.0
2006-11-16 06:24:00,1.88952,1.88952,1.8894,1.88949,65300000.0
2006-11-16 06:25:00,1.88955,1.88955,1.88938,1.8894,26800000.0
2006-11-16 06:26:00,1.88937,1.88945,1.88937,1.88945,11300000.0
2006-11-16 06:27:00,1.88941,1.8895,1.88941,1.8895,60399999.0
2006-11-16 06:28:00,1.88941,1.8895,1.88936,1.88939,15000000.0
2006-11-16 06:29:00,1.88936,1.88945,1.88936,1.88945,55800000.0
2006-11-16 06:30:00,1.88939,1.88939,1.8893,1.88937,25699999.0
2006-11-16 06:31:00,1.88933,1.88949,1.88933,1.88941,43299999.0
2006-11-16 06:32:00,1.88935,1.88941,1.88932,1.88938,84200001.0
2006-11-16 06:33:00,1.88928,1.88931,1.88922,1.88926,60800001.0
2006-11-16 06:34:00,1.88926,1.88946,1.88926,1.88942,42499999.0
2006-11-16 06:35:00,1.88945,1.88949,1.88935,1.88949,79500000.0
2006-11-16 06:36:00,1.88945,1.88945,1.88937,1.8894,122600001.0
2006-11-16 06:37:00,1.88941,1.88951,1.88941,1.88941,53100000.0
2006-11-16 06:38:00,1.88941,1.88941,1.88925,1.88934,20300000.0
2006-11-16 06:39:00,1.88924,1.88926,1.88924,1.88926,13300000.0
2006-11-16 06:40:00,1.88926,1.88926,1.88926,1.88926,10400000.0
2006-11-16 06:41:00,1.88937,1.88944,1.88931,1.88944,66999999.0
2006-11-16 06:42:00,1.88937,1.88937,1.88912,1.88927,68799999.0
2006-11-16 06:43:00,1.88938,1.88938,1.88929,1.8893,38800001.0
2006-11-16 06:44:00,1.88925,1.88925,1.88898,1.88898,21400000.0
2006-11-16 06:45:00,1.88895,1.88907,1.88895,1.889,50700000.0
2006-11-16 06:46:00,1.88903,1.88903,1.8889,1.88893,49000000.0
2006-11-16 06:47:00,1.88892,1.88904,1.88892,1.88895,56700000.0
2006-11-16 06:48:00,1.88905,1.88905,1.88895,1.88905,33299999.0
2006-11-16 06:49:00,1.88895,1.88895,1.88895,1.88895,4500000.0
2006-11-16 06:50:00,1.889,1.889,1.889,1.889,1000000.0
2006-11-16 06:51:00,1.889,1.88908,1.88895,1.889,19700000.0
2006-11-16 06:52:00,1.88906,1.88916,1.88886,1.88886,14500000.0
2006-11-16 06:53:00,1.88918,1.88922,1.8891,1.8891,100599998.0
2006-11-16 06:54:00,1.88917,1.88923,1.88913,1.88923,41300000.0
2006-11-16 06:55:00,1.8892,1.8892,1.8892,1.8892,3600000.0
2006-11-16 06:56:00,1.8891,1.88914,1.88905,1.88908,80500001.0
2006-11-16 06:57:00,1.88913,1.8892,1.88906,1.88906,111000000.0
2006-11-16 06:58:00,1.88909,1.88911,1.88909,1.88911,28799999.0
2006-11-16 06:59:00,1.88907,1.88914,1.88901,1.8891,84700000.0
2006-11-16 07:00:00,1.88921,1.88922,1.88911,1.88911,56900000.0
2006-11-16 07:01:00,1.8891,1.88919,1.88908,1.88914,36900000.0
2006-11-16 07:02:00,1.88923,1.88925,1.88923,1.88925,9400000.0
2006-11-16 07:03:00,1.8892,1.88928,1.8892,1.8892,58800000.0
2006-11-16 07:04:00,1.88921,1.88921,1.88914,1.88914,6000000.0
2006-11-16 07:05:00,1.88905,1.88911,1.88903,1.88903,36799999.0
2006-11-16 07:06:00,1.88898,1.88898,1.88884,1.88888,41100000.0
2006-11-16 07:07:00,1.88895,1.88895,1.88884,1.88888,28699999.0
2006-11-16 07:08:00,1.88895,1.88895,1.88887,1.88895,75399999.0
2006-11-16 07:09:00,1.8889,1.8889,1.8888,1.8889,39400001.0
2006-11-16 07:10:00,1.8889,1.88895,1.8889,1.88895,36800000.0
2006-11-16 07:11:00,1.8887,1.88887,1.8886,1.88883,74700000.0
2006-11-16 07:12:00,1.88888,1.88888,1.88884,1.88884,28699999.0
2006-11-16 07:13:00,1.88888,1.88895,1.88882,1.88887,131500000.0
2006-11-16 07:14:00,1.88883,1.88886,1.88867,1.88871,67600000.0
2006-11-16 07:15:00,1.88877,1.88883,1.88865,1.88883,65600000.0
2006-11-16 07:16:00,1.88855,1.88877,1.88849,1.88865,106999999.0
2006-11-16 07:17:00,1.88883,1.88883,1.8887,1.88877,29700000.0
2006-11-16 07:18:00,1.88873,1.88878,1.88873,1.88878,15400000.0
2006-11-16 07:19:00,1.88882,1.88883,1.88845,1.88854,108499999.0
2006-11-16 07:20:00,1.88878,1.88885,1.88875,1.88885,46200000.0
2006-11-16 07:21:00,1.88876,1.88876,1.88851,1.88851,57300000.0
2006-11-16 07:22:00,1.88831,1.88855,1.88827,1.88855,41100000.0
2006-11-16 07:23:00,1.88861,1.88861,1.88854,1.88854,11900000.0
2006-11-16 07:24:00,1.88852,1.8886,1.88843,1.8885,124900001.0
2006-11-16 07:25:00,1.88845,1.88845,1.88826,1.88837,64200000.0
2006-11-16 07:26:00,1.88839,1.88843,1.88835,1.88837,52200000.0
2006-11-16 07:27:00,1.88827,1.88855,1.88827,1.88846,29600000.0
2006-11-16 07:28:00,1.88845,1.88853,1.88845,1.88853,9200000.0
2006-11-16 07:29:00,1.88865,1.88865,1.88865,1.88865,13200000.0
2006-11-16 07:30:00,1.88865,1.88865,1.8886,1.8886,25600000.0
2006-11-16 07:31:00,1.88857,1.88857,1.88845,1.88845,32900000.0
2006-11-16 07:32:00,1.8884,1.88845,1.8884,1.8884,49200000.0
2006-11-16 07:33:00,1.88845,1.88845,1.88838,1.88845,91000000.0
2006-11-16 07:34:00,1.8882,1.88838,1.88807,1.88814,77499999.0
2006-11-16 07:35:00,1.88841,1.88841,1.88822,1.88828,80246993.0
2006-11-16 07:36:00,1.88835,1.88835,1.8883,1.8883,58100000.0
2006-11-16 07:37:00,1.8883,1.8883,1.8883,1.8883,9800000.0
2006-11-16 07:38:00,1.88824,1.88832,1.88824,1.88832,6800000.0
2006-11-16 07:39:00,1.88825,1.88838,1.88825,1.88836,76100000.0
2006-11-16 07:40:00,1.8882,1.88825,1.88813,1.88813,40200000.0
2006-11-16 07:41:00,1.88825,1.88836,1.88821,1.88821,59350000.0
2006-11-16 07:42:00,1.88817,1.88833,1.88816,1.88823,68100000.0
2006-11-16 07:43:00,1.88834,1.88834,1.8882,1.8882,100399997.0
2006-11-16 07:44:00,1.8882,1.88828,1.88818,1.88828,19700000.0
2006-11-16 07:45:00,1.88825,1.88828,1.8882,1.8882,39300000.0
2006-11-16 07:46:00,1.88819,1.88828,1.88819,1.88828,79399998.0
2006-11-16 07:47:00,1.88821,1.88824,1.88821,1.88824,18100000.0
2006-11-16 07:48:00,1.88825,1.88834,1.88824,1.88824,57200001.0
2006-11-16 07:49:00,1.88821,1.88833,1.88821,1.88833,46900000.0
2006-11-16 07:50:00,1.8883,1.8883,1.88827,1.88827,27600001.0
2006-11-16 07:51:00,1.88832,1.88839,1.88832,1.88837,12800000.0
2006-11-16 07:52:00,1.88845,1.88845,1.88845,1.88845,36000000.0
2006-11-16 07:53:00,1.88842,1.88842,1.88831,1.88831,30100001.0
2006-11-16 07:54:00,1.88838,1.88838,1.88834,1.88838,19800000.0
2006-11-16 07:55:00,1.88836,1.88836,1.88816,1.88817,25100000.0
2006-11-16 07:56:00,1.88825,1.88825,1.88812,1.88819,67899999.0
2006-11-16 07:57:00,1.8882,1.88828,1.88814,1.88825,65200000.0
2006-11-16 07:58:00,1.88813,1.88818,1.88813,1.88818,22200000.0
2006-11-16 07:59:00,1.8881,1.88822,1.88808,1.88822,35700000.0
2006-11-16 08:00:00,1.8882,1.8882,1.8882,1.8882,29300001.0
2006-11-16 08:01:00,1.88829,1.88835,1.88813,1.88813,112900003.0
2006-11-16 08:02:00,1.88815,1.88825,1.88815,1.88825,79299998.0
2006-11-16 08:03:00,1.88833,1.88844,1.88833,1.88837,64200001.0
2006-11-16 08:04:00,1.88841,1.88851,1.8884,1.88847,84500000.0
2006-11-16 08:05:00,1.88843,1.88843,1.88826,1.88843,64800001.0
2006-11-16 08:06:00,1.8884,1.88848,1.8884,1.88848,17200000.0
2006-11-16 08:07:00,1.88837,1.88838,1.88831,1.88831,77200000.0
2006-11-16 08:08:00,1.8883,1.88843,1.88819,1.88843,55700000.0
2006-11-16 08:09:00,1.88838,1.88845,1.88835,1.88845,63000001.0
2006-11-16 08:10:00,1.8884,1.88845,1.88837,1.88845,100600000.0
2006-11-16 08:11:00,1.88848,1.88848,1.88842,1.88842,64199998.0
2006-11-16 08:12:00,1.88846,1.88846,1.88832,1.8884,142299999.0
2006-11-16 08:13:00,1.88828,1.88839,1.88828,1.8883,83699998.0
2006-11-16 08:14:00,1.8883,1.8883,1.8883,1.8883,8400000.0
2006-11-16 08:15:00,1.88834,1.88838,1.88819,1.88819,105700000.0
2006-11-16 08:16:00,1.88811,1.88824,1.88811,1.88824,13300000.0
2006-11-16 08:17:00,1.88829,1.8883,1.88824,1.88824,20000000.0
2006-11-16 08:18:00,1.8882,1.88824,1.88814,1.88815,74799999.0
2006-11-16 08:19:00,1.8882,1.88825,1.88818,1.88825,43800000.0
2006-11-16 08:20:00,1.88825,1.88825,1.88813,1.88825,82599999.0
2006-11-16 08:21:00,1.88823,1.88835,1.88823,1.88828,162399997.0
2006-11-16 08:22:00,1.88831,1.88831,1.88824,1.88827,53900001.0
2006-11-16 08:23:00,1.88825,1.88825,1.88825,1.88825,17400000.0
2006-11-16 08:24:00,1.88815,1.88815,1.88798,1.88815,30700000.0
2006-11-16 08:25:00,1.88795,1.88795,1.88775,1.8878,82300001.0
2006-11-16 08:26:00,1.88763,1.88771,1.88748,1.88761,117400000.0
2006-11-16 08:27:00,1.88757,1.88757,1.88739,1.8874,29400000.0
2006-11-16 08:28:00,1.88727,1.8875,1.88727,1.88733,80000000.0
2006-11-16 08:29:00,1.88733,1.8874,1.88704,1.88704,30800000.0
2006-11-16 08:30:00,1.88698,1.88701,1.88694,1.88698,67799998.0
2006-11-16 08:31:00,1.88695,1.88711,1.88693,1.88709,71799999.0
2006-11-16 08:32:00,1.8872,1.88745,1.8872,1.88745,21400000.0
2006-11-16 08:33:00,1.8874,1.8874,1.88699,1.88699,35800000.0
2006-11-16 08:34:00,1.88702,1.88721,1.88702,1.88712,32800000.0
2006-11-16 08:35:00,1.88712,1.88712,1.88704,1.88709,26200000.0
2006-11-16 08:36:00,1.88706,1.88706,1.88674,1.88681,88500000.0
2006-11-16 08:37:00,1.88672,1.88692,1.88672,1.88675,67599999.0
2006-11-16 08:38:00,1.88686,1.88689,1.88686,1.88689,2900000.0
2006-11-16 08:39:00,1.8871,1.8872,1.8871,1.88712,31300000.0
2006-11-16 08:40:00,1.88699,1.88713,1.88685,1.88685,68900001.0
2006-11-16 08:41:00,1.88688,1.88702,1.88688,1.88691,137799998.0
2006-11-16 08:42:00,1.88702,1.88718,1.88699,1.88715,50200000.0
2006-11-16 08:43:00,1.88712,1.88761,1.88699,1.8875,42300000.0
2006-11-16 08:44:00,1.88743,1.88743,1.88734,1.88734,3000000.0
2006-11-16 08:45:00,1.88735,1.88735,1.88716,1.8872,17400000.0
2006-11-16 08:46:00,1.88719,1.88733,1.88717,1.88733,96600003.0
2006-11-16 08:47:00,1.88737,1.88743,1.88737,1.8874,60800001.0
2006-11-16 08:48:00,1.88738,1.88738,1.88711,1.88721,143600001.0
2006-11-16 08:49:00,1.88732,1.88732,1.88725,1.8873,48800000.0
2006-11-16 08:50:00,1.88728,1.8873,1.88722,1.88724,45899999.0
2006-11-16 08:51:00,1.88726,1.88759,1.88726,1.88751,74199999.0
2006-11-16 08:52:00,1.88747,1.88747,1.88739,1.88739,33200000.0
2006-11-16 08:53:00,1.88742,1.8876,1.88742,1.8876,20699999.0
2006-11-16 08:54:00,1.88772,1.88794,1.88772,1.88783,94300000.0
2006-11-16 08:55:00,1.88787,1.888,1.88787,1.88797,49500001.0
2006-11-16 08:56:00,1.88798,1.88799,1.88792,1.88794,41100000.0
2006-11-16 08:57:00,1.88821,1.8885,1.88821,1.88848,79600000.0
2006-11-16 08:58:00,1.88843,1.88857,1.88843,1.88852,99800000.0
2006-11-16 08:59:00,1.88859,1.8887,1.88854,1.88854,44799999.0
2006-11-16 09:00:00,1.88855,1.88863,1.88848,1.88848,71300000.0
2006-11-16 09:01:00,1.88852,1.88854,1.88846,1.88847,72200001.0
2006-11-16 09:02:00,1.88857,1.88879,1.88857,1.88868,52000000.0
2006-11-16 09:03:00,1.88873,1.88891,1.88873,1.88887,69900001.0
2006-11-16 09:04:00,1.88885,1.88912,1.88885,1.8891,66800000.0
2006-11-16 09:05:00,1.88915,1.88915,1.88907,1.88915,17900000.0
2006-11-16 09:06:00,1.88926,1.88926,1.88906,1.88906,21100000.0
2006-11-16 09:07:00,1.88896,1.88896,1.88849,1.88849,118300001.0
2006-11-16 09:08:00,1.8884,1.88845,1.8881,1.8882,59200000.0
2006-11-16 09:09:00,1.88818,1.88818,1.88791,1.88798,79700000.0
2006-11-16 09:10:00,1.88803,1.8883,1.88803,1.8883,46500000.0
2006-11-16 09:11:00,1.88833,1.88836,1.88824,1.88836,73599998.0
2006-11-16 09:12:00,1.88847,1.88854,1.88839,1.8884,53000000.0
2006-11-16 09:13:00,1.88832,1.88843,1.88832,1.88833,97199999.0
2006-11-16 09:14:00,1.88827,1.8886,1.88818,1.8886,39800000.0
2006-11-16 09:15:00,1.88852,1.88852,1.88828,1.88831,87499999.0
2006-11-16 09:16:00,1.88824,1.8884,1.88824,1.88827,52299999.0
2006-11-16 09:17:00,1.88835,1.88858,1.88835,1.8885,77200001.0
2006-11-16 09:18:00,1.88849,1.88877,1.88849,1.88875,80600000.0
2006-11-16 09:19:00,1.88883,1.88883,1.88875,1.88878,116000004.0
2006-11-16 09:20:00,1.88871,1.88871,1.8885,1.8885,18800000.0
2006-11-16 09:21:00,1.88847,1.88851,1.88842,1.88842,64900000.0
2006-11-16 09:22:00,1.8884,1.8884,1.8884,1.8884,33300000.0
2006-11-16 09:23:00,1.88846,1.88853,1.88837,1.88853,49800000.0
2006-11-16 09:24:00,1.88849,1.88849,1.88824,1.88824,42200000.0
2006-11-16 09:25:00,1.88822,1.88832,1.88817,1.88826,48900000.0
2006-11-16 09:26:00,1.88834,1.88843,1.88832,1.88832,55000000.0
2006-11-16 09:27:00,1.88833,1.88833,1.88829,1.88831,21700000.0
2006-11-16 09:28:00,1.88832,1.88836,1.88811,1.88811,64800000.0
2006-11-16 09:29:00,1.88815,1.88826,1.88815,1.88819,57100000.0
2006-11-16 09:30:00,1.8881,1.88815,1.88805,1.88815,99399999.0
2006-11-16 09:31:00,1.88813,1.88815,1.88805,1.88815,82799999.0
2006-11-16 09:32:00,1.88804,1.88809,1.88804,1.88808,36400001.0
2006-11-16 09:33:00,1.88808,1.88817,1.88796,1.88808,74300001.0
2006-11-16 09:34:00,1.8882,1.88834,1.88814,1.88833,65900000.0
2006-11-16 09:35:00,1.8884,1.8885,1.88831,1.88842,83199999.0
2006-11-16 09:36:00,1.8884,1.88869,1.8884,1.88865,68700000.0
2006-11-16 09:37:00,1.88859,1.88865,1.88848,1.88848,32600000.0
2006-11-16 09:38:00,1.88849,1.88852,1.88841,1.88846,83300001.0
2006-11-16 09:39:00,1.88828,1.88832,1.8882,1.88823,71000000.0
2006-11-16 09:40:00,1.88777,1.88777,1.8871,1.8871,12300000.0
2006-11-16 09:41:00,1.88717,1.88743,1.88699,1.88743,124700001.0
2006-11-16 09:42:00,1.8876,1.88775,1.8876,1.88775,17600000.0
2006-11-16 09:43:00,1.8878,1.8878,1.88773,1.88773,80600001.0
2006-11-16 09:44:00,1.88772,1.88772,1.88742,1.88743,50700000.0
2006-11-16 09:45:00,1.88736,1.88768,1.88736,1.88768,30900000.0
2006-11-16 09:46:00,1.88792,1.88797,1.88778,1.88781,42200001.0
2006-11-16 09:47:00,1.88775,1.88778,1.88739,1.88739,61800000.0
2006-11-16 09:48:00,1.8873,1.8873,1.88719,1.88719,23000000.0
2006-11-16 09:49:00,1.8873,1.88746,1.8873,1.88746,72000000.0
2006-11-16 09:50:00,1.88737,1.88748,1.88737,1.88748,134300001.0
2006-11-16 09:51:00,1.88743,1.88743,1.8871,1.88715,36399999.0
2006-11-16 09:52:00,1.88721,1.88742,1.88714,1.88736,87199999.0
2006-11-16 09:53:00,1.8875,1.88768,1.8875,1.88755,43999999.0
2006-11-16 09:54:00,1.88756,1.88766,1.88752,1.88765,62600000.0
2006-11-16 09:55:00,1.88761,1.88761,1.88731,1.88737,92700000.0
2006-11-16 09:56:00,1.88738,1.88738,1.88731,1.88738,37500001.0
2006-11-16 09:57:00,1.8873,1.8873,1.88719,1.88723,71100000.0
2006-11-16 09:58:00,1.88721,1.88721,1.88699,1.887,34200000.0
2006-11-16 09:59:00,1.88697,1.88721,1.88697,1.88721,58000000.0
2006-11-16 10:00:00,1.88713,1.88713,1.88692,1.88692,42600002.0
2006-11-16 10:01:00,1.88708,1.88719,1.88705,1.88716,49200000.0
2006-11-16 10:02:00,1.88709,1.88709,1.88691,1.88691,63300000.0
2006-11-16 10:03:00,1.88697,1.88699,1.88683,1.88683,70800001.0
2006-11-16 10:04:00,1.88681,1.88698,1.88681,1.88683,39800000.0
2006-11-16 10:05:00,1.88688,1.88709,1.88682,1.88709,44699999.0
2006-11-16 10:06:00,1.88711,1.88711,1.88696,1.88696,71100001.0
2006-11-16 10:07:00,1.88706,1.88706,1.887,1.887,45700000.0
2006-11-16 10:08:00,1.8869,1.8869,1.88685,1.8869,76200000.0
2006-11-16 10:09:00,1.88695,1.887,1.88679,1.88679,52100000.0
2006-11-16 10:10:00,1.88669,1.88676,1.88654,1.88676,41300000.0
2006-11-16 10:11:00,1.88672,1.88679,1.88664,1.88675,73100000.0
2006-11-16 10:12:00,1.88672,1.8868,1.88658,1.8866,77400001.0
2006-11-16 10:13:00,1.88638,1.88638,1.88609,1.88609,96100000.0
2006-11-16 10:14:00,1.88612,1.88626,1.88612,1.88625,34400000.0
2006-11-16 10:15:00,1.88627,1.88627,1.88606,1.88623,70699999.0
2006-11-16 10:16:00,1.88632,1.88642,1.88632,1.88634,78100002.0
2006-11-16 10:17:00,1.88627,1.88634,1.88615,1.88618,113399998.0
2006-11-16 10:18:00,1.88605,1.88605,1.88596,1.88605,32900000.0
2006-11-16 10:19:00,1.88595,1.8861,1.88593,1.8861,21700000.0
2006-11-16 10:20:00,1.88611,1.88618,1.88601,1.88607,75500000.0
2006-11-16 10:21:00,1.8861,1.88618,1.88606,1.88609,87600001.0
2006-11-16 10:22:00,1.88602,1.8861,1.88595,1.88603,85500001.0
2006-11-16 10:23:00,1.88595,1.88621,1.88595,1.88595,110700000.0
2006-11-16 10:24:00,1.88607,1.88607,1.88593,1.88593,44399999.0
2006-11-16 10:25:00,1.8859,1.88617,1.8859,1.88613,54899999.0
2006-11-16 10:26:00,1.8861,1.88613,1.886,1.8861,62500000.0
2006-11-16 10:27:00,1.88602,1.88609,1.88598,1.886,105499999.0
2006-11-16 10:28:00,1.88598,1.8862,1.88593,1.8862,28900000.0
2006-11-16 10:29:00,1.88624,1.8863,1.88615,1.88615,119699999.0
2006-11-16 10:30:00,1.88615,1.88623,1.88612,1.88621,49400000.0
2006-11-16 10:31:00,1.88627,1.88633,1.88624,1.88633,71600002.0
2006-11-16 10:32:00,1.88626,1.88626,1.88617,1.88617,27900000.0
2006-11-16 10:33:00,1.88623,1.88623,1.88622,1.88622,27700001.0
2006-11-16 10:34:00,1.88616,1.88623,1.88613,1.88623,12400000.0
2006-11-16 10:35:00,1.88625,1.88625,1.88615,1.88618,73499998.0
2006-11-16 10:36:00,1.88613,1.88613,1.88607,1.88607,15600000.0
2006-11-16 10:37:00,1.88596,1.88596,1.88558,1.8856,94100002.0
2006-11-16 10:38:00,1.88545,1.88549,1.88528,1.88542,79799998.0
2006-11-16 10:39:00,1.88523,1.8855,1.8852,1.88547,64399999.0
2006-11-16 10:40:00,1.8855,1.8855,1.88535,1.88546,73100002.0
2006-11-16 10:41:00,1.88543,1.88551,1.88518,1.88518,39500000.0
2006-11-16 10:42:00,1.88529,1.88538,1.88529,1.88535,62799998.0
2006-11-16 10:43:00,1.88542,1.88547,1.88529,1.88546,121700000.0
2006-11-16 10:44:00,1.88553,1.88559,1.88546,1.88552,68400002.0
2006-11-16 10:45:00,1.88545,1.88545,1.88529,1.8853,15000000.0
2006-11-16 10:46:00,1.88519,1.88547,1.88519,1.88546,39800000.0
2006-11-16 10:47:00,1.88548,1.88548,1.88536,1.88539,87300000.0
2006-11-16 10:48:00,1.88525,1.88534,1.88519,1.88534,38600001.0
2006-11-16 10:49:00,1.88538,1.88538,1.88527,1.88527,28100000.0
2006-11-16 10:50:00,1.88535,1.88546,1.88524,1.88538,95300001.0
2006-11-16 10:51:00,1.88553,1.88559,1.88538,1.88538,70700001.0
2006-11-16 10:52:00,1.88557,1.88575,1.88557,1.88569,31900000.0
2006-11-16 10:53:00,1.88576,1.88585,1.88567,1.88567,13100000.0
2006-11-16 10:54:00,1.88563,1.88575,1.88553,1.88562,74099999.0
2006-11-16 10:55:00,1.88563,1.88597,1.88547,1.88593,71800001.0
2006-11-16 10:56:00,1.88587,1.88587,1.88573,1.88587,82600000.0
2006-11-16 10:57:00,1.8858,1.88581,1.88567,1.88581,75000000.0
2006-11-16 10:58:00,1.88581,1.88581,1.8856,1.88563,98400001.0
2006-11-16 10:59:00,1.88566,1.88573,1.88555,1.88573,114100000.0
2006-11-16 11:00:00,1.88563,1.88563,1.88533,1.88549,69400001.0
2006-11-16 11:01:00,1.88558,1.88559,1.88532,1.88533,161499997.0
2006-11-16 11:02:00,1.8854,1.8854,1.88534,1.88534,80300002.0
2006-11-16 11:03:00,1.88534,1.88558,1.88525,1.88558,25600000.0
2006-11-16 11:04:00,1.88558,1.88567,1.88553,1.88557,52700000.0
2006-11-16 11:05:00,1.88554,1.88554,1.88537,1.88546,103000001.0
2006-11-16 11:06:00,1.88557,1.88557,1.88544,1.88544,62200000.0
2006-11-16 11:07:00,1.88562,1.88573,1.88562,1.88572,70899999.0
2006-11-16 11:08:00,1.88575,1.88584,1.88566,1.88584,115599999.0
2006-11-16 11:09:00,1.88601,1.88631,1.88601,1.8863,56900000.0
2006-11-16 11:10:00,1.88623,1.88623,1.88591,1.88611,77699999.0
2006-11-16 11:11:00,1.88607,1.88607,1.88589,1.88592,76500001.0
2006-11-16 11:12:00,1.88585,1.88606,1.88581,1.88606,101300000.0
2006-11-16 11:13:00,1.886,1.88621,1.88599,1.88621,67899998.0
2006-11-16 11:14:00,1.88618,1.88633,1.88616,1.88633,73900000.0
2006-11-16 11:15:00,1.88644,1.88652,1.88634,1.88634,45300000.0
2006-11-16 11:16:00,1.88628,1.88628,1.88606,1.88612,69000000.0
2006-11-16 11:17:00,1.88598,1.88617,1.88594,1.88609,92100000.0
2006-11-16 11:18:00,1.88615,1.88619,1.88604,1.88613,36499999.0
2006-11-16 11:19:00,1.88603,1.88605,1.8858,1.88584,39000000.0
2006-11-16 11:20:00,1.88585,1.88611,1.88584,1.88605,48500000.0
2006-11-16 11:21:00,1.8861,1.88615,1.88566,1.88566,56700000.0
2006-11-16 11:22:00,1.88559,1.88572,1.88553,1.88566,68100000.0
2006-11-16 11:23:00,1.88571,1.88575,1.88566,1.88566,96299996.0
2006-11-16 11:24:00,1.88559,1.88565,1.88544,1.88565,46299999.0
2006-11-16 11:25:00,1.8856,1.88574,1.88559,1.88562,85299998.0
2006-11-16 11:26:00,1.88563,1.88577,1.8856,1.88573,35669999.0
2006-11-16 11:27:00,1.88579,1.88589,1.88557,1.88564,85299999.0
2006-11-16 11:28:00,1.8858,1.88583,1.88538,1.88538,49500001.0
2006-11-16 11:29:00,1.88528,1.88546,1.88528,1.88544,125900001.0
2006-11-16 11:30:00,1.88573,1.88889,1.88573,1.88878,90400000.0
2006-11-16 11:31:00,1.88876,1.88951,1.88858,1.88951,79400000.0
2006-11-16 11:32:00,1.8897,1.88981,1.8895,1.8898,45200000.0
2006-11-16 11:33:00,1.88965,1.88965,1.88913,1.88938,51800000.0
2006-11-16 11:34:00,1.88947,1.88947,1.88854,1.88854,59000000.0
2006-11-16 11:35:00,1.88863,1.88907,1.88855,1.88907,86499999.0
2006-11-16 11:36:00,1.88901,1.88985,1.88895,1.88974,67100000.0
2006-11-16 11:37:00,1.88982,1.89008,1.88968,1.89008,50500000.0
2006-11-16 11:38:00,1.89018,1.89018,1.88974,1.88979,67000000.0
2006-11-16 11:39:00,1.88975,1.88975,1.88954,1.88954,21100000.0
2006-11-16 11:40:00,1.88936,1.88936,1.8891,1.8892,82600001.0
2006-11-16 11:41:00,1.88918,1.88918,1.88898,1.88898,21300000.0
2006-11-16 11:42:00,1.88897,1.88915,1.88897,1.889,70600000.0
2006-11-16 11:43:00,1.88903,1.88926,1.88903,1.88915,54500000.0
2006-11-16 11:44:00,1.88906,1.88911,1.88896,1.88909,36600000.0
2006-11-16 11:45:00,1.88893,1.88893,1.88867,1.88867,78300001.0
2006-11-16 11:46:00,1.88872,1.88883,1.88864,1.88877,64100000.0
2006-11-16 11:47:00,1.88882,1.88899,1.88863,1.88863,127100001.0
2006-11-16 11:48:00,1.88844,1.88844,1.88761,1.88762,81399999.0
2006-11-16 11:49:00,1.88776,1.88798,1.8876,1.8876,96599998.0
2006-11-16 11:50:00,1.88753,1.88772,1.88753,1.88772,83400001.0
2006-11-16 11:51:00,1.88785,1.88798,1.88785,1.88794,20700000.0
2006-11-16 11:52:00,1.88797,1.88829,1.8879,1.88829,69300001.0
2006-11-16 11:53:00,1.88829,1.88842,1.88826,1.88842,55800000.0
2006-11-16 11:54:00,1.88844,1.88851,1.88833,1.88842,49000000.0
2006-11-16 11:55:00,1.88853,1.88864,1.88844,1.8886,71600001.0
2006-11-16 11:56:00,1.88855,1.88868,1.88849,1.88865,64400000.0
2006-11-16 11:57:00,1.88862,1.88862,1.88817,1.88826,92600001.0
2006-11-16 11:58:00,1.88823,1.8884,1.88823,1.8884,18500000.0
2006-11-16 11:59:00,1.88849,1.88854,1.88843,1.88848,73300001.0
2006-11-16 12:00:00,1.88842,1.88842,1.88802,1.88802,67600000.0
2006-11-16 12:01:00,1.88808,1.88819,1.88789,1.88789,66500000.0
2006-11-16 12:02:00,1.88785,1.88787,1.88764,1.88767,69000001.0
2006-11-16 12:03:00,1.88752,1.88775,1.88735,1.88735,127299999.0
2006-11-16 12:04:00,1.88739,1.88769,1.88739,1.88744,73200001.0
2006-11-16 12:05:00,1.88752,1.88772,1.88752,1.8877,67100001.0
2006-11-16 12:06:00,1.88771,1.8879,1.88771,1.88782,25600000.0
2006-11-16 12:07:00,1.88784,1.88796,1.88778,1.88796,51400001.0
2006-11-16 12:08:00,1.8878,1.8878,1.88758,1.8878,47000000.0
2006-11-16 12:09:00,1.88787,1.88789,1.88776,1.8878,64400000.0
2006-11-16 12:10:00,1.88787,1.8879,1.88781,1.88785,49500000.0
2006-11-16 12:11:00,1.88781,1.88786,1.88765,1.88765,100599999.0
2006-11-16 12:12:00,1.88764,1.88775,1.8874,1.8874,48299999.0
2006-11-16 12:13:00,1.88722,1.88732,1.88721,1.88732,42200000.0
2006-11-16 12:14:00,1.88727,1.88763,1.88727,1.88763,24400000.0
2006-11-16 12:15:00,1.88772,1.88788,1.88762,1.88786,55000000.0
2006-11-16 12:16:00,1.88797,1.8882,1.88797,1.8882,36000000.0
2006-11-16 12:17:00,1.88827,1.88827,1.88809,1.88813,89899999.0
2006-11-16 12:18:00,1.88816,1.88825,1.88814,1.88817,73400000.0
2006-11-16 12:19:00,1.88821,1.88821,1.88788,1.88793,55799999.0
2006-11-16 12:20:00,1.88809,1.8882,1.88809,1.8882,58200000.0
2006-11-16 12:21:00,1.88801,1.88813,1.88792,1.88793,56000000.0
2006-11-16 12:22:00,1.88786,1.88786,1.88764,1.88765,55500000.0
2006-11-16 12:23:00,1.88766,1.88766,1.88758,1.88758,80600001.0
2006-11-16 12:24:00,1.88764,1.88778,1.88764,1.88768,84600002.0
2006-11-16 12:25:00,1.88777,1.88795,1.88777,1.88781,36300000.0
2006-11-16 12:26:00,1.8878,1.88781,1.8877,1.88774,31400000.0
2006-11-16 12:27:00,1.88777,1.88788,1.88777,1.88788,7700000.0
2006-11-16 12:28:00,1.8879,1.88795,1.88784,1.8879,84800000.0
2006-11-16 12:29:00,1.88798,1.88804,1.88793,1.88793,63000000.0
2006-11-16 12:30:00,1.8879,1.88802,1.8879,1.88797,124299998.0
2006-11-16 12:31:00,1.88798,1.888,1.88784,1.88787,69000000.0
2006-11-16 12:32:00,1.88798,1.88802,1.88791,1.88799,83600000.0
2006-11-16 12:33:00,1.88796,1.88803,1.8879,1.88803,42999999.0
2006-11-16 12:34:00,1.88805,1.88805,1.88795,1.88795,26000000.0
2006-11-16 12:35:00,1.88802,1.88811,1.88802,1.88807,49600000.0
2006-11-16 12:36:00,1.88808,1.88813,1.88801,1.88807,41100000.0
2006-11-16 12:37:00,1.88795,1.8881,1.88794,1.888,52200000.0
2006-11-16 12:38:00,1.888,1.88803,1.88791,1.88798,29100000.0
2006-11-16 12:39:00,1.88791,1.88819,1.88791,1.88819,95450000.0
2006-11-16 12:40:00,1.8882,1.88824,1.88812,1.88822,89900001.0
2006-11-16 12:41:00,1.88814,1.88831,1.88814,1.88827,31400000.0
2006-11-16 12:42:00,1.88825,1.88833,1.88822,1.88822,24900000.0
2006-11-16 12:43:00,1.8882,1.8883,1.88807,1.8883,74900000.0
2006-11-16 12:44:00,1.88828,1.88832,1.88816,1.88819,92400002.0
2006-11-16 12:45:00,1.88828,1.88833,1.88821,1.88828,68799999.0
2006-11-16 12:46:00,1.88829,1.8883,1.88824,1.88827,38700000.0
2006-11-16 12:47:00,1.88822,1.88831,1.88814,1.88822,63399999.0
2006-11-16 12:48:00,1.8882,1.88825,1.88808,1.88808,65400000.0
2006-11-16 12:49:00,1.88803,1.88803,1.88795,1.88795,23400000.0
2006-11-16 12:50:00,1.88797,1.88805,1.88793,1.88805,99599999.0
2006-11-16 12:51:00,1.88795,1.88803,1.88793,1.88798,25800000.0
2006-11-16 12:52:00,1.88789,1.88801,1.88789,1.8879,70700000.0
2006-11-16 12:53:00,1.88797,1.88804,1.88789,1.88792,43700000.0
2006-11-16 12:54:00,1.88788,1.88795,1.8878,1.8879,24100000.0
2006-11-16 12:55:00,1.88786,1.88786,1.88776,1.88785,56400000.0
2006-11-16 12:56:00,1.88778,1.88781,1.88765,1.88776,46400000.0
2006-11-16 12:57:00,1.88775,1.88775,1.88763,1.88763,29700000.0
2006-11-16 12:58:00,1.88771,1.88771,1.88758,1.88758,59899999.0
2006-11-16 12:59:00,1.88761,1.88762,1.88725,1.88754,23700000.0
2006-11-16 13:00:00,1.88767,1.88792,1.8876,1.88792,61000000.0
2006-11-16 13:01:00,1.88797,1.88797,1.88785,1.88793,69399999.0
2006-11-16 13:02:00,1.88787,1.88787,1.88765,1.88765,76200001.0
2006-11-16 13:03:00,1.88771,1.88771,1.88755,1.88755,24000000.0
2006-11-16 13:04:00,1.88752,1.8876,1.88752,1.88755,56600000.0
2006-11-16 13:05:00,1.88751,1.88764,1.88751,1.88757,55099999.0
2006-11-16 13:06:00,1.88778,1.88788,1.88774,1.8878,61699999.0
2006-11-16 13:07:00,1.88788,1.88788,1.88773,1.88776,60200000.0
2006-11-16 13:08:00,1.88777,1.88777,1.88755,1.88767,93499998.0
2006-11-16 13:09:00,1.88762,1.88772,1.88762,1.88766,54599999.0
2006-11-16 13:10:00,1.88762,1.88767,1.88755,1.88755,34899999.0
2006-11-16 13:11:00,1.88748,1.88752,1.88739,1.88744,52299999.0
2006-11-16 13:12:00,1.8875,1.88753,1.88735,1.88752,71599999.0
2006-11-16 13:13:00,1.88736,1.88753,1.88736,1.88752,37000001.0
2006-11-16 13:14:00,1.88755,1.8876,1.88751,1.88755,128299999.0
2006-11-16 13:15:00,1.88758,1.88763,1.88742,1.88752,67900000.0
2006-11-16 13:16:00,1.88757,1.88761,1.88751,1.88758,78900000.0
2006-11-16 13:17:00,1.88767,1.88771,1.88761,1.88765,24299999.0
2006-11-16 13:18:00,1.88773,1.88773,1.88753,1.88756,79900000.0
2006-11-16 13:19:00,1.8877,1.88777,1.8877,1.88777,98199999.0
2006-11-16 13:20:00,1.88773,1.88773,1.88766,1.88768,63100001.0
2006-11-16 13:21:00,1.88777,1.88778,1.8877,1.8877,29300000.0
2006-11-16 13:22:00,1.88775,1.88789,1.88775,1.88776,22900000.0
2006-11-16 13:23:00,1.88782,1.88789,1.88782,1.88785,38300000.0
2006-11-16 13:24:00,1.8878,1.88787,1.88769,1.88779,83300000.0
2006-11-16 13:25:00,1.88781,1.88791,1.88776,1.88791,69500000.0
2006-11-16 13:26:00,1.8879,1.88798,1.88784,1.88786,78400001.0
2006-11-16 13:27:00,1.88798,1.88798,1.88789,1.88795,73800000.0
2006-11-16 13:28:00,1.88793,1.88798,1.88793,1.88795,73800000.0
2006-11-16 13:29:00,1.88803,1.88811,1.88799,1.88808,97099998.0
2006-11-16 13:30:00,1.88806,1.88816,1.88804,1.88813,67300000.0
2006-11-16 13:31:00,1.88824,1.88827,1.88821,1.88822,27700000.0
2006-11-16 13:32:00,1.88817,1.88821,1.88816,1.88819,54300001.0
2006-11-16 13:33:00,1.88821,1.88837,1.88821,1.88835,35600000.0
2006-11-16 13:34:00,1.88837,1.88842,1.88828,1.8883,46600000.0
2006-11-16 13:35:00,1.88831,1.88835,1.88814,1.8882,49200000.0
2006-11-16 13:36:00,1.88819,1.88819,1.88795,1.88806,121399998.0
2006-11-16 13:37:00,1.88807,1.88815,1.88803,1.88803,31900000.0
2006-11-16 13:38:00,1.88812,1.88828,1.88812,1.88826,139900000.0
2006-11-16 13:39:00,1.88827,1.88843,1.88817,1.88843,64700002.0
2006-11-16 13:40:00,1.88857,1.88859,1.88841,1.88853,72600002.0
2006-11-16 13:41:00,1.88854,1.88868,1.88838,1.88838,72500000.0
2006-11-16 13:42:00,1.88838,1.88861,1.88838,1.88855,81499999.0
2006-11-16 13:43:00,1.88859,1.88873,1.88859,1.88868,51000000.0
2006-11-16 13:44:00,1.8887,1.88875,1.88865,1.88875,55800000.0
2006-11-16 13:45:00,1.88865,1.8887,1.88861,1.8887,86900001.0
2006-11-16 13:46:00,1.88863,1.88863,1.88852,1.88857,68200001.0
2006-11-16 13:47:00,1.88855,1.88878,1.88855,1.88865,95599999.0
2006-11-16 13:48:00,1.88869,1.88882,1.88869,1.88882,107599999.0
2006-11-16 13:49:00,1.88885,1.88888,1.8887,1.88885,63200000.0
2006-11-16 13:50:00,1.8888,1.8888,1.88867,1.8887,78200000.0
2006-11-16 13:51:00,1.88868,1.88876,1.88865,1.88876,23900000.0
2006-11-16 13:52:00,1.88885,1.88885,1.88875,1.8888,45300000.0
2006-11-16 13:53:00,1.88875,1.88881,1.88875,1.88881,14100000.0
2006-11-16 13:54:00,1.8887,1.88872,1.88862,1.88872,37300001.0
2006-11-16 13:55:00,1.88869,1.88869,1.88863,1.88869,77600000.0
2006-11-16 13:56:00,1.88873,1.88873,1.88859,1.88867,66900000.0
2006-11-16 13:57:00,1.88872,1.88872,1.88863,1.88867,27600000.0
2006-11-16 13:58:00,1.88858,1.88869,1.88854,1.88868,71099999.0
2006-11-16 13:59:00,1.88857,1.88858,1.88838,1.88838,19700000.0
2006-11-16 14:00:00,1.88839,1.88848,1.88823,1.88823,93199999.0
2006-11-16 14:01:00,1.88831,1.88836,1.88824,1.88824,100000002.0
2006-11-16 14:02:00,1.88803,1.88803,1.88771,1.8878,37199999.0
2006-11-16 14:03:00,1.88798,1.88805,1.88798,1.888,38900000.0
2006-11-16 14:04:00,1.88807,1.88822,1.88807,1.88812,71200000.0
2006-11-16 14:05:00,1.88813,1.88822,1.88813,1.88817,37800000.0
2006-11-16 14:06:00,1.88812,1.88822,1.88811,1.88818,56600001.0
2006-11-16 14:07:00,1.88817,1.88817,1.88799,1.88802,56900000.0
2006-11-16 14:08:00,1.88807,1.88808,1.88797,1.88808,75100000.0
2006-11-16 14:09:00,1.88812,1.88813,1.88812,1.88813,16300000.0
2006-11-16 14:10:00,1.88827,1.88833,1.88817,1.88833,25200000.0
2006-11-16 14:11:00,1.88825,1.88838,1.88825,1.8883,89400000.0
2006-11-16 14:12:00,1.88825,1.88836,1.88825,1.88836,71299998.0
2006-11-16 14:13:00,1.88843,1.88848,1.88834,1.88841,63800000.0
2006-11-16 14:14:00,1.88842,1.88851,1.88842,1.88851,74199999.0
2006-11-16 14:15:00,1.88848,1.88848,1.88839,1.88842,38000000.0
2006-11-16 14:16:00,1.88835,1.88838,1.88826,1.88833,72600001.0
2006-11-16 14:17:00,1.88847,1.88851,1.88833,1.88835,39500000.0
2006-11-16 14:18:00,1.88838,1.88848,1.8883,1.88836,85000000.0
2006-11-16 14:19:00,1.8884,1.88848,1.8884,1.8884,61000001.0
2006-11-16 14:20:00,1.88833,1.88844,1.88833,1.88844,55000000.0
2006-11-16 14:21:00,1.88837,1.8885,1.88836,1.88841,43300000.0
2006-11-16 14:22:00,1.88835,1.8885,1.88835,1.8885,39400001.0
2006-11-16 14:23:00,1.88858,1.88862,1.88857,1.88857,43100000.0
2006-11-16 14:24:00,1.88843,1.88843,1.88821,1.88825,39499999.0
2006-11-16 14:25:00,1.88827,1.88832,1.88819,1.88819,111300002.0
2006-11-16 14:26:00,1.88817,1.88817,1.88797,1.88807,73299999.0
2006-11-16 14:27:00,1.88823,1.88837,1.88813,1.88834,72200000.0
2006-11-16 14:28:00,1.88827,1.88839,1.88827,1.88835,30200000.0
2006-11-16 14:29:00,1.88847,1.88847,1.88832,1.88832,28700000.0
2006-11-16 14:30:00,1.88852,1.88863,1.88839,1.88845,62500000.0
2006-11-16 14:31:00,1.88839,1.88839,1.88815,1.88815,70499999.0
2006-11-16 14:32:00,1.88837,1.88853,1.88837,1.88852,20900000.0
2006-11-16 14:33:00,1.88835,1.88844,1.88834,1.88834,64700001.0
2006-11-16 14:34:00,1.88829,1.88845,1.88829,1.88845,102900000.0
2006-11-16 14:35:00,1.88847,1.88851,1.88847,1.88847,108700001.0
2006-11-16 14:36:00,1.88848,1.88848,1.88823,1.88823,103699999.0
2006-11-16 14:37:00,1.88831,1.88848,1.88821,1.88847,63200000.0
2006-11-16 14:38:00,1.88847,1.88858,1.88847,1.88851,45599999.0
2006-11-16 14:39:00,1.88848,1.88848,1.88822,1.88828,24800000.0
2006-11-16 14:40:00,1.88837,1.88838,1.88824,1.8883,96900001.0
2006-11-16 14:41:00,1.88822,1.88822,1.88808,1.88809,71569999.0
2006-11-16 14:42:00,1.8881,1.88819,1.8881,1.88815,34300000.0
2006-11-16 14:43:00,1.88822,1.88825,1.88813,1.8882,134300001.0
2006-11-16 14:44:00,1.8883,1.88837,1.88828,1.88837,12300000.0
2006-11-16 14:45:00,1.88833,1.88853,1.88833,1.88851,96199999.0
2006-11-16 14:46:00,1.88853,1.88859,1.88853,1.88857,35800000.0
2006-11-16 14:47:00,1.88851,1.88858,1.88839,1.88839,73300000.0
2006-11-16 14:48:00,1.88847,1.88867,1.88847,1.88857,33799999.0
2006-11-16 14:49:00,1.88853,1.88853,1.88833,1.88839,24400000.0
2006-11-16 14:50:00,1.88848,1.8886,1.88845,1.8885,71699999.0
2006-11-16 14:51:00,1.88854,1.88862,1.8885,1.88852,61399998.0
2006-11-16 14:52:00,1.88844,1.88852,1.88842,1.88842,69200001.0
2006-11-16 14:53:00,1.88851,1.88851,1.8883,1.8883,62000000.0
2006-11-16 14:54:00,1.88828,1.88834,1.88823,1.88823,84900001.0
2006-11-16 14:55:00,1.8882,1.88828,1.8882,1.88828,64700000.0
2006-11-16 14:56:00,1.88825,1.88825,1.88815,1.88825,29800000.0
2006-11-16 14:57:00,1.88829,1.88843,1.88825,1.88834,62600000.0
2006-11-16 14:58:00,1.8884,1.88852,1.88839,1.88852,34500000.0
2006-11-16 14:59:00,1.88845,1.88845,1.8884,1.8884,71899999.0
2006-11-16 15:00:00,1.88839,1.88843,1.8883,1.88832,117199998.0
2006-11-16 15:01:00,1.88825,1.88841,1.88819,1.88827,58600000.0
2006-11-16 15:02:00,1.88836,1.88847,1.88836,1.88836,89800002.0
2006-11-16 15:03:00,1.88838,1.88843,1.88829,1.88837,74000001.0
2006-11-16 15:04:00,1.88833,1.88837,1.88833,1.88837,5200000.0
2006-11-16 15:05:00,1.88835,1.88845,1.88835,1.88845,7200000.0
2006-11-16 15:06:00,1.88838,1.88845,1.88837,1.88845,99100000.0
2006-11-16 15:07:00,1.88842,1.88847,1.88838,1.88847,95599998.0
2006-11-16 15:08:00,1.88847,1.88847,1.88833,1.88844,10900000.0
2006-11-16 15:09:00,1.88849,1.88849,1.88838,1.88846,49900000.0
2006-11-16 15:10:00,1.8884,1.8884,1.8884,1.8884,3700000.0
2006-11-16 15:11:00,1.8884,1.88845,1.88835,1.88835,81799999.0
2006-11-16 15:12:00,1.88827,1.88831,1.88823,1.8883,93299999.0
2006-11-16 15:13:00,1.88842,1.88843,1.88827,1.88835,82599999.0
2006-11-16 15:14:00,1.88826,1.88826,1.88802,1.88813,54899999.0
2006-11-16 15:15:00,1.88812,1.88832,1.88812,1.88827,86100001.0
2006-11-16 15:16:00,1.8882,1.88825,1.88817,1.88825,39100000.0
2006-11-16 15:17:00,1.88815,1.88828,1.88815,1.88826,120499999.0
2006-11-16 15:18:00,1.88831,1.88836,1.88825,1.8883,103200000.0
2006-11-16 15:19:00,1.88829,1.88846,1.88825,1.88842,51899999.0
2006-11-16 15:20:00,1.8885,1.88858,1.88844,1.88848,48500000.0
2006-11-16 15:21:00,1.88848,1.88848,1.88841,1.88841,28400000.0
2006-11-16 15:22:00,1.88832,1.88842,1.88829,1.88829,108500002.0
2006-11-16 15:23:00,1.88827,1.88827,1.88819,1.8882,31400000.0
2006-11-16 15:24:00,1.88826,1.88826,1.88812,1.88822,84500000.0
2006-11-16 15:25:00,1.88827,1.88827,1.88808,1.8882,83699999.0
2006-11-16 15:26:00,1.88819,1.88839,1.88815,1.88837,32400000.0
2006-11-16 15:27:00,1.88848,1.88866,1.88848,1.88854,60600001.0
2006-11-16 15:28:00,1.8886,1.88878,1.8886,1.88872,32900000.0
2006-11-16 15:29:00,1.8889,1.88907,1.88849,1.88849,61050000.0
2006-11-16 15:30:00,1.88955,1.89286,1.88955,1.89267,39200000.0
2006-11-16 15:31:00,1.8926,1.89286,1.89237,1.89241,63599999.0
2006-11-16 15:32:00,1.89196,1.89282,1.89192,1.89282,32500000.0
2006-11-16 15:33:00,1.89268,1.89268,1.89209,1.89215,63499999.0
2006-11-16 15:34:00,1.89215,1.89218,1.89195,1.89195,75099999.0
2006-11-16 15:35:00,1.89172,1.89172,1.89115,1.89149,53600000.0
2006-11-16 15:36:00,1.89153,1.89161,1.89124,1.89124,136900002.0
2006-11-16 15:37:00,1.89143,1.89155,1.8913,1.89155,75500001.0
2006-11-16 15:38:00,1.89125,1.89135,1.89098,1.89098,76699997.0
2006-11-16 15:39:00,1.89091,1.89114,1.89091,1.8911,62300000.0
2006-11-16 15:40:00,1.89111,1.89113,1.89095,1.89096,80400000.0
2006-11-16 15:41:00,1.89109,1.89166,1.89109,1.89166,30000000.0
2006-11-16 15:42:00,1.89165,1.89184,1.89153,1.89153,85800001.0
2006-11-16 15:43:00,1.89141,1.89159,1.89119,1.89125,76000000.0
2006-11-16 15:44:00,1.89099,1.89103,1.89081,1.89103,53199999.0
2006-11-16 15:45:00,1.891,1.891,1.89055,1.89063,52599999.0
2006-11-16 15:46:00,1.89072,1.89072,1.8905,1.89056,73699999.0
2006-11-16 15:47:00,1.8905,1.89121,1.8905,1.89106,49000000.0
2006-11-16 15:48:00,1.8911,1.89132,1.89101,1.89128,86000000.0
2006-11-16 15:49:00,1.89125,1.89146,1.89125,1.89144,104500000.0
2006-11-16 15:50:00,1.89135,1.89135,1.89125,1.89125,19000000.0
2006-11-16 15:51:00,1.8912,1.8912,1.89075,1.89084,24200000.0
2006-11-16 15:52:00,1.89056,1.89056,1.88979,1.89001,81200000.0
2006-11-16 15:53:00,1.89,1.89,1.88978,1.8898,82999999.0
2006-11-16 15:54:00,1.8897,1.8897,1.88934,1.88954,73499999.0
2006-11-16 15:55:00,1.8897,1.8899,1.8897,1.88977,54300000.0
2006-11-16 15:56:00,1.8898,1.88989,1.8897,1.8897,64500000.0
2006-11-16 15:57:00,1.8898,1.8899,1.88965,1.8899,57000000.0
2006-11-16 15:58:00,1.88987,1.89003,1.88987,1.88993,59599998.0
2006-11-16 15:59:00,1.88986,1.89007,1.88986,1.89,39100001.0
2006-11-16 16:00:00,1.88998,1.89063,1.88983,1.88989,66000000.0
2006-11-16 16:01:00,1.88896,1.88911,1.88792,1.88802,118600000.0
2006-11-16 16:02:00,1.88794,1.88837,1.88794,1.88837,45700000.0
2006-11-16 16:03:00,1.8886,1.8886,1.88817,1.88839,83000000.0
2006-11-16 16:04:00,1.88841,1.88856,1.88823,1.88823,82800001.0
2006-11-16 16:05:00,1.88809,1.88838,1.88799,1.88838,36400000.0
2006-11-16 16:06:00,1.88862,1.88872,1.88845,1.88867,54900000.0
2006-11-16 16:07:00,1.88861,1.88888,1.88861,1.88888,40500000.0
2006-11-16 16:08:00,1.889,1.88929,1.88891,1.88917,102699999.0
2006-11-16 16:09:00,1.88909,1.88909,1.88901,1.88901,31200000.0
2006-11-16 16:10:00,1.88881,1.88881,1.88868,1.88868,99100000.0
2006-11-16 16:11:00,1.88862,1.88892,1.88862,1.88892,42200000.0
2006-11-16 16:12:00,1.8891,1.88938,1.88907,1.88918,42100000.0
2006-11-16 16:13:00,1.88928,1.88934,1.8892,1.8892,107700000.0
2006-11-16 16:14:00,1.88915,1.88915,1.88888,1.88888,42900001.0
2006-11-16 16:15:00,1.88892,1.889,1.88875,1.88875,70099998.0
2006-11-16 16:16:00,1.88882,1.88911,1.88847,1.88851,97500000.0
2006-11-16 16:17:00,1.88849,1.88886,1.88839,1.88882,80699999.0
2006-11-16 16:18:00,1.88886,1.88886,1.88851,1.88861,32700000.0
2006-11-16 16:19:00,1.88877,1.88905,1.88877,1.88896,61900002.0
2006-11-16 16:20:00,1.8889,1.88918,1.88874,1.88918,43100000.0
2006-11-16 16:21:00,1.88935,1.88946,1.88916,1.88938,93099997.0
2006-11-16 16:22:00,1.88944,1.88954,1.88935,1.88947,34900000.0
2006-11-16 16:23:00,1.88938,1.88944,1.88935,1.88938,47400000.0
2006-11-16 16:24:00,1.88948,1.88969,1.88948,1.88969,17700000.0
2006-11-16 16:25:00,1.88982,1.88998,1.88982,1.88987,62000000.0
2006-11-16 16:26:00,1.89005,1.89025,1.88994,1.89025,62299999.0
2006-11-16 16:27:00,1.89005,1.89006,1.88972,1.88972,48500000.0
2006-11-16 16:28:00,1.88952,1.88958,1.88916,1.88916,130899999.0
2006-11-16 16:29:00,1.88923,1.88958,1.88923,1.88952,110499999.0
2006-11-16 16:30:00,1.88933,1.88933,1.88913,1.8892,61700000.0
2006-11-16 16:31:00,1.88921,1.88925,1.88887,1.88897,21100000.0
2006-11-16 16:32:00,1.8891,1.88916,1.88903,1.88916,36100000.0
2006-11-16 16:33:00,1.88922,1.88933,1.88913,1.8892,76700000.0
2006-11-16 16:34:00,1.88938,1.89007,1.88938,1.89006,96400001.0
2006-11-16 16:35:00,1.88998,1.88998,1.88973,1.88986,60300000.0
2006-11-16 16:36:00,1.88992,1.89006,1.88992,1.88992,48400001.0
2006-11-16 16:37:00,1.88977,1.88986,1.88967,1.88972,62200000.0
2006-11-16 16:38:00,1.88954,1.89015,1.88954,1.89015,54400001.0
2006-11-16 16:39:00,1.89008,1.89009,1.88992,1.88996,57100000.0
2006-11-16 16:40:00,1.88986,1.8899,1.88982,1.88984,66999999.0
2006-11-16 16:41:00,1.88976,1.89021,1.88976,1.88999,75800000.0
2006-11-16 16:42:00,1.89002,1.89013,1.89002,1.89013,35500000.0
2006-11-16 16:43:00,1.89005,1.89021,1.89005,1.89015,80000000.0
2006-11-16 16:44:00,1.89012,1.89012,1.88973,1.88978,43699999.0
2006-11-16 16:45:00,1.88978,1.88998,1.8896,1.88998,45900000.0
2006-11-16 16:46:00,1.8901,1.89015,1.89,1.89009,45700000.0
2006-11-16 16:47:00,1.88996,1.89006,1.88981,1.89003,61800000.0
2006-11-16 16:48:00,1.89012,1.89012,1.88993,1.88993,45599999.0
2006-11-16 16:49:00,1.88987,1.88993,1.88984,1.88985,77199999.0
2006-11-16 16:50:00,1.88989,1.88993,1.88983,1.88985,45800000.0
2006-11-16 16:51:00,1.88992,1.88999,1.88983,1.88992,99299998.0
2006-11-16 16:52:00,1.88987,1.8899,1.88975,1.88975,109399997.0
2006-11-16 16:53:00,1.88979,1.89,1.88979,1.89,36200001.0
2006-11-16 16:54:00,1.88996,1.88999,1.88981,1.88999,52500000.0
2006-11-16 16:55:00,1.89003,1.89003,1.8899,1.89001,47600000.0
2006-11-16 16:56:00,1.89,1.89016,1.89,1.89007,37400000.0
2006-11-16 16:57:00,1.89016,1.89019,1.89007,1.89007,71100002.0
2006-11-16 16:58:00,1.88999,1.88999,1.88983,1.88983,68599999.0
2006-11-16 16:59:00,1.88987,1.8899,1.88971,1.88986,37900000.0
2006-11-16 17:00:00,1.8897,1.8897,1.88933,1.88946,63570000.0
2006-11-16 17:01:00,1.88957,1.88966,1.88948,1.88966,89700001.0
2006-11-16 17:02:00,1.8897,1.8897,1.88933,1.88933,49700000.0
2006-11-16 17:03:00,1.8892,1.88929,1.88909,1.8891,107600003.0
2006-11-16 17:04:00,1.88893,1.88915,1.88893,1.88912,55300000.0
2006-11-16 17:05:00,1.88884,1.88884,1.88822,1.88822,31800000.0
2006-11-16 17:06:00,1.88848,1.88859,1.88835,1.88839,59900000.0
2006-11-16 17:07:00,1.88843,1.88873,1.88836,1.88873,75900000.0
2006-11-16 17:08:00,1.88862,1.88862,1.8883,1.8883,42600000.0
2006-11-16 17:09:00,1.88823,1.88855,1.88821,1.88844,103099998.0
2006-11-16 17:10:00,1.88837,1.88837,1.88819,1.88829,66000002.0
2006-11-16 17:11:00,1.88823,1.88841,1.88819,1.88841,57700000.0
2006-11-16 17:12:00,1.88843,1.88843,1.88831,1.88837,89000001.0
2006-11-16 17:13:00,1.88839,1.88842,1.88815,1.88815,69600000.0
2006-11-16 17:14:00,1.88816,1.8883,1.88811,1.8883,63100001.0
2006-11-16 17:15:00,1.88825,1.88856,1.88825,1.88856,50100000.0
2006-11-16 17:16:00,1.88862,1.88891,1.88862,1.88887,39300000.0
2006-11-16 17:17:00,1.88891,1.88905,1.88891,1.88905,12600000.0
2006-11-16 17:18:00,1.88912,1.8892,1.88912,1.8892,55699999.0
2006-11-16 17:19:00,1.88915,1.88927,1.88911,1.88924,58800001.0
2006-11-16 17:20:00,1.88918,1.88928,1.88905,1.88911,115900000.0
2006-11-16 17:21:00,1.88915,1.88941,1.88903,1.88941,22000000.0
2006-11-16 17:22:00,1.88949,1.88972,1.88944,1.88959,156200000.0
2006-11-16 17:23:00,1.88948,1.88998,1.88947,1.88992,17000000.0
2006-11-16 17:24:00,1.88982,1.88987,1.88977,1.88979,65500000.0
2006-11-16 17:25:00,1.88984,1.89004,1.88984,1.88984,83899999.0
2006-11-16 17:26:00,1.88977,1.88983,1.88959,1.88983,82600000.0
2006-11-16 17:27:00,1.88986,1.88995,1.88975,1.88975,79400000.0
2006-11-16 17:28:00,1.88965,1.88977,1.88964,1.8897,39300000.0
2006-11-16 17:29:00,1.88976,1.88989,1.88971,1.88988,24000000.0
2006-11-16 17:30:00,1.88998,1.88998,1.88972,1.88989,73000000.0
2006-11-16 17:31:00,1.88987,1.88989,1.88954,1.8898,67100000.0
2006-11-16 17:32:00,1.88966,1.88976,1.88937,1.8896,104299999.0
2006-11-16 17:33:00,1.88934,1.88955,1.88889,1.88891,73600000.0
2006-11-16 17:34:00,1.88876,1.88894,1.88866,1.88867,68800001.0
2006-11-16 17:35:00,1.88858,1.88886,1.88854,1.88886,87699999.0
2006-11-16 17:36:00,1.88886,1.88886,1.88855,1.88864,79200000.0
2006-11-16 17:37:00,1.88875,1.88897,1.88875,1.88891,55099999.0
2006-11-16 17:38:00,1.88898,1.88908,1.88896,1.88906,25100000.0
2006-11-16 17:39:00,1.88919,1.88955,1.88915,1.88955,61100000.0
2006-11-16 17:40:00,1.88963,1.88963,1.8893,1.8893,47099999.0
2006-11-16 17:41:00,1.88927,1.88929,1.8892,1.8892,85000003.0
2006-11-16 17:42:00,1.88917,1.88928,1.88917,1.88928,119499997.0
2006-11-16 17:43:00,1.88929,1.88947,1.88919,1.88947,38100000.0
2006-11-16 17:44:00,1.88938,1.88938,1.8892,1.8892,19700000.0
2006-11-16 17:45:00,1.8891,1.88948,1.8891,1.88948,62899999.0
2006-11-16 17:46:00,1.88945,1.88945,1.8892,1.8892,36300001.0
2006-11-16 17:47:00,1.88919,1.8893,1.88913,1.88914,68900000.0
2006-11-16 17:48:00,1.88909,1.88914,1.88909,1.88914,24200001.0
2006-11-16 17:49:00,1.88915,1.88933,1.88897,1.88933,85100001.0
2006-11-16 17:50:00,1.88925,1.8894,1.88923,1.88935,36300000.0
2006-11-16 17:51:00,1.88936,1.8894,1.88871,1.88872,44600000.0
2006-11-16 17:52:00,1.88882,1.88916,1.88882,1.88916,69900000.0
2006-11-16 17:53:00,1.88904,1.88913,1.88903,1.88913,58000002.0
2006-11-16 17:54:00,1.88903,1.88926,1.88892,1.88926,24300000.0
2006-11-16 17:55:00,1.88937,1.88961,1.88937,1.88957,45800001.0
2006-11-16 17:56:00,1.88964,1.88964,1.88943,1.88943,15400000.0
2006-11-16 17:57:00,1.88937,1.88956,1.88937,1.88945,40800000.0
2006-11-16 17:58:00,1.8894,1.8895,1.88919,1.88919,39000000.0
2006-11-16 17:59:00,1.88914,1.88919,1.88879,1.88879,50900002.0
2006-11-16 18:00:00,1.8889,1.88909,1.8889,1.88899,38700001.0
2006-11-16 18:01:00,1.88901,1.88916,1.88895,1.88907,978200006.0
2006-11-16 18:02:00,1.88902,1.88902,1.88886,1.88893,1374900001.0
2006-11-16 18:03:00,1.88893,1.88893,1.88871,1.88872,1238399999.0
2006-11-16 18:04:00,1.88868,1.88869,1.88853,1.88865,841719999.0
2006-11-16 18:05:00,1.88865,1.88875,1.88858,1.88858,1001450001.0
2006-11-16 18:06:00,1.88859,1.88863,1.88848,1.88848,974399995.0
2006-11-16 18:07:00,1.88851,1.88895,1.88851,1.88895,1147400004.0
2006-11-16 18:08:00,1.88912,1.8893,1.889,1.8891,1099949998.0
2006-11-16 18:09:00,1.88913,1.88929,1.88894,1.88897,485399998.0
2006-11-16 18:10:00,1.88895,1.88904,1.88887,1.88889,776049994.0
2006-11-16 18:11:00,1.88884,1.88909,1.88884,1.88909,592700002.0
2006-11-16 18:12:00,1.88911,1.88912,1.88898,1.88901,697899998.0
2006-11-16 18:13:00,1.88897,1.88905,1.88895,1.889,542900000.0
2006-11-16 18:14:00,1.88896,1.88905,1.88889,1.88898,704900006.0
2006-11-16 18:15:00,1.88908,1.88931,1.88908,1.88917,872000001.0
2006-11-16 18:16:00,1.88915,1.88921,1.88902,1.88915,770700005.0
2006-11-16 18:17:00,1.88913,1.88913,1.88896,1.88907,509799998.0
2006-11-16 18:18:00,1.88906,1.88906,1.88883,1.8889,863699993.0
2006-11-16 18:19:00,1.88897,1.88912,1.88895,1.88898,675300001.0
2006-11-16 18:20:00,1.889,1.88912,1.88896,1.88896,386099998.0
2006-11-16 18:21:00,1.88898,1.88918,1.88898,1.88911,664300001.0
2006-11-16 18:22:00,1.88914,1.88921,1.88909,1.88918,525449999.0
2006-11-16 18:23:00,1.88923,1.88923,1.8891,1.8892,740999996.0
2006-11-16 18:24:00,1.88922,1.88939,1.88917,1.8893,757050001.0
2006-11-16 18:25:00,1.88923,1.88936,1.88911,1.88923,824699997.0
2006-11-16 18:26:00,1.88934,1.8895,1.88919,1.8895,558899998.0
2006-11-16 18:27:00,1.88958,1.88975,1.88957,1.88962,737999995.0
2006-11-16 18:28:00,1.88965,1.89009,1.88965,1.89003,376799998.0
2006-11-16 18:29:00,1.89001,1.8901,1.88986,1.88995,784299995.0
2006-11-16 18:30:00,1.88998,1.89005,1.88977,1.88997,661799999.0
2006-11-16 18:31:00,1.89002,1.89022,1.89001,1.89001,444200000.0
2006-11-16 18:32:00,1.88992,1.89013,1.88992,1.89,356100003.0
2006-11-16 18:33:00,1.89,1.89007,1.88995,1.89005,762799999.0
2006-11-16 18:34:00,1.89002,1.89022,1.88999,1.89005,630169997.0
2006-11-16 18:35:00,1.89005,1.89021,1.88999,1.89021,471299998.0
2006-11-16 18:36:00,1.8902,1.8902,1.88995,1.89005,108400000.0
2006-11-16 18:37:00,1.88992,1.88992,1.88976,1.88976,138200001.0
2006-11-16 18:38:00,1.88978,1.88984,1.88961,1.88961,204000000.0
2006-11-16 18:39:00,1.88949,1.88963,1.88942,1.88954,202300001.0
2006-11-16 18:40:00,1.88949,1.88949,1.88924,1.88931,445399999.0
2006-11-16 18:41:00,1.88928,1.8893,1.88901,1.88901,302800000.0
2006-11-16 18:42:00,1.88907,1.88919,1.88898,1.88901,160100001.0
2006-11-16 18:43:00,1.88904,1.88913,1.88887,1.88896,67000001.0
2006-11-16 18:44:00,1.88892,1.88908,1.88892,1.88903,500099996.0
2006-11-16 18:45:00,1.88902,1.88916,1.88889,1.88901,223599999.0
2006-11-16 18:46:00,1.88908,1.88922,1.88908,1.8891,215100000.0
2006-11-16 18:47:00,1.88908,1.88916,1.88904,1.88904,238199998.0
2006-11-16 18:48:00,1.88895,1.88904,1.88889,1.88904,451000001.0
2006-11-16 18:49:00,1.88907,1.88914,1.88896,1.88914,147300000.0
2006-11-16 18:50:00,1.88921,1.88924,1.88907,1.88907,152300000.0
2006-11-16 18:51:00,1.88916,1.88952,1.88913,1.88941,343900001.0
2006-11-16 18:52:00,1.88937,1.88961,1.88929,1.88961,580300001.0
2006-11-16 18:53:00,1.88963,1.89003,1.88953,1.88988,436800001.0
2006-11-16 18:54:00,1.8899,1.88994,1.88967,1.88967,285300001.0
2006-11-16 18:55:00,1.88963,1.88995,1.88963,1.88995,607000000.0
2006-11-16 18:56:00,1.88993,1.89,1.88979,1.89,263900002.0
2006-11-16 18:57:00,1.88995,1.89012,1.88969,1.88992,378100003.0
2006-11-16 18:58:00,1.88983,1.88986,1.88953,1.88953,772300001.0
2006-11-16 18:59:00,1.88955,1.88978,1.88921,1.88955,442799999.0
2006-11-16 19:00:00,1.88998,1.89045,1.88938,1.89023,280899999.0
2006-11-16 19:01:00,1.89028,1.89082,1.89015,1.89082,98499998.0
2006-11-16 19:02:00,1.89095,1.89146,1.89095,1.89125,403499998.0
2006-11-16 19:03:00,1.89128,1.89144,1.8909,1.89109,583000001.0
2006-11-16 19:04:00,1.89111,1.89111,1.89043,1.89056,283599996.0
2006-11-16 19:05:00,1.89052,1.89059,1.89029,1.89053,133200001.0
2006-11-16 19:06:00,1.89048,1.89048,1.88994,1.89009,542099999.0
2006-11-16 19:07:00,1.89008,1.89048,1.89,1.89016,383199993.0
2006-11-16 19:08:00,1.8901,1.89034,1.89005,1.89032,552299994.0
2006-11-16 19:09:00,1.89028,1.89049,1.89013,1.89032,351499999.0
2006-11-16 19:10:00,1.89022,1.89022,1.88972,1.88972,282300000.0
2006-11-16 19:11:00,1.88969,1.88996,1.88961,1.8898,94400000.0
2006-11-16 19:12:00,1.88985,1.88985,1.88972,1.88972,191199997.0
2006-11-16 19:13:00,1.88959,1.88964,1.88827,1.88852,473400002.0
2006-11-16 19:14:00,1.8883,1.8883,1.88754,1.8877,215770000.0
2006-11-16 19:15:00,1.8877,1.88806,1.8877,1.888,400100002.0
2006-11-16 19:16:00,1.88805,1.88826,1.88805,1.88826,190000002.0
2006-11-16 19:17:00,1.88831,1.88832,1.88819,1.88827,210600002.0
2006-11-16 19:18:00,1.88832,1.88893,1.88832,1.88893,312400001.0
2006-11-16 19:19:00,1.88918,1.88947,1.88905,1.88935,379800000.0
2006-11-16 19:20:00,1.88937,1.8894,1.88922,1.88924,485999997.0
2006-11-16 19:21:00,1.88929,1.88985,1.88929,1.88985,352999999.0
2006-11-16 19:22:00,1.88984,1.88984,1.88949,1.88949,288899996.0
2006-11-16 19:23:00,1.88938,1.88951,1.88922,1.88951,350499999.0
2006-11-16 19:24:00,1.88952,1.88952,1.88935,1.88945,124500000.0
2006-11-16 19:25:00,1.88935,1.88935,1.88883,1.88899,118500000.0
2006-11-16 19:26:00,1.88905,1.88929,1.88905,1.88915,351699999.0
2006-11-16 19:27:00,1.88922,1.88939,1.88918,1.88937,670900001.0
2006-11-16 19:28:00,1.88937,1.8894,1.88923,1.88938,305199999.0
2006-11-16 19:29:00,1.88932,1.88942,1.88921,1.88931,256199997.0
2006-11-16 19:30:00,1.88925,1.8894,1.88925,1.88935,383700001.0
2006-11-16 19:31:00,1.88934,1.88943,1.88927,1.88927,317300000.0
2006-11-16 19:32:00,1.88929,1.88942,1.88921,1.88921,356299998.0
2006-11-16 19:33:00,1.88922,1.88934,1.88919,1.88919,166700000.0
2006-11-16 19:34:00,1.88919,1.88944,1.88919,1.88921,209599998.0
2006-11-16 19:35:00,1.88921,1.88931,1.88917,1.88925,419500001.0
2006-11-16 19:36:00,1.88915,1.88915,1.88865,1.88874,309700003.0
2006-11-16 19:37:00,1.88865,1.88887,1.88864,1.88864,340800001.0
2006-11-16 19:38:00,1.88856,1.88856,1.88818,1.88818,83800000.0
2006-11-16 19:39:00,1.88812,1.88821,1.88808,1.88821,208600002.0
2006-11-16 19:40:00,1.88821,1.88825,1.88811,1.88812,428900001.0
2006-11-16 19:41:00,1.88812,1.88822,1.88807,1.8881,334700002.0
2006-11-16 19:42:00,1.88811,1.8882,1.88805,1.88815,193000000.0
2006-11-16 19:43:00,1.88818,1.88822,1.8881,1.88813,125300000.0
2006-11-16 19:44:00,1.88814,1.88832,1.88814,1.88832,420899998.0
2006-11-16 19:45:00,1.88834,1.88842,1.8882,1.8882,131299999.0
2006-11-16 19:46:00,1.88818,1.88822,1.88811,1.8882,344899996.0
2006-11-16 19:47:00,1.88816,1.88816,1.88788,1.88793,80500000.0
2006-11-16 19:48:00,1.88786,1.88786,1.88763,1.88773,177999999.0
2006-11-16 19:49:00,1.88775,1.8878,1.88769,1.8878,262099999.0
2006-11-16 19:50:00,1.8878,1.88784,1.88774,1.88775,255000003.0
2006-11-16 19:51:00,1.8878,1.88805,1.88778,1.88795,301300000.0
2006-11-16 19:52:00,1.88794,1.88798,1.88785,1.8879,191000000.0
2006-11-16 19:53:00,1.88793,1.88795,1.88787,1.88795,84600000.0
2006-11-16 19:54:00,1.88792,1.88792,1.88779,1.88788,204300002.0
2006-11-16 19:55:00,1.88782,1.88784,1.88772,1.88772,109399999.0
2006-11-16 19:56:00,1.88766,1.88766,1.88744,1.88757,304199999.0
2006-11-16 19:57:00,1.88753,1.88768,1.88749,1.88751,402800002.0
2006-11-16 19:58:00,1.8876,1.88781,1.8876,1.88761,373999997.0
2006-11-16 19:59:00,1.88759,1.8878,1.88759,1.88772,287800001.0
2006-11-16 20:00:00,1.88763,1.88773,1.88703,1.88752,236699997.0
2006-11-16 20:01:00,1.88751,1.88751,1.88721,1.88744,158499999.0
2006-11-16 20:02:00,1.88748,1.88765,1.88738,1.88751,81700000.0
2006-11-16 20:03:00,1.8875,1.88756,1.88733,1.88755,91799998.0
2006-11-16 20:04:00,1.88743,1.88752,1.88743,1.88745,143399999.0
2006-11-16 20:05:00,1.88744,1.8875,1.88743,1.88743,211400001.0
2006-11-16 20:06:00,1.88743,1.88757,1.88743,1.88749,181099998.0
2006-11-16 20:07:00,1.88755,1.88787,1.88755,1.88778,117200000.0
2006-11-16 20:08:00,1.88786,1.88802,1.88786,1.88802,383999993.0
2006-11-16 20:09:00,1.88797,1.8881,1.88793,1.88802,141050001.0
2006-11-16 20:10:00,1.88797,1.88797,1.88777,1.8878,94000000.0
2006-11-16 20:11:00,1.88786,1.88794,1.88783,1.88794,39300000.0
2006-11-16 20:12:00,1.8879,1.88797,1.88782,1.8879,462299995.0
2006-11-16 20:13:00,1.88786,1.88791,1.8878,1.88783,196599999.0
2006-11-16 20:14:00,1.88788,1.8879,1.8878,1.8878,176799999.0
2006-11-16 20:15:00,1.8878,1.88794,1.88779,1.88782,338100000.0
2006-11-16 20:16:00,1.88786,1.88793,1.88782,1.88793,130299998.0
2006-11-16 20:17:00,1.88793,1.88793,1.88781,1.88781,43600000.0
2006-11-16 20:18:00,1.8878,1.88789,1.88777,1.8878,105200000.0
2006-11-16 20:19:00,1.88779,1.88782,1.88768,1.88782,133400002.0
2006-11-16 20:20:00,1.88778,1.88781,1.88762,1.88762,241800000.0
2006-11-16 20:21:00,1.88756,1.88775,1.88756,1.88758,115000000.0
2006-11-16 20:22:00,1.88761,1.8877,1.88758,1.88761,98100000.0
2006-11-16 20:23:00,1.8876,1.88773,1.88755,1.88773,383000002.0
2006-11-16 20:24:00,1.88774,1.88776,1.88766,1.8877,120800000.0
2006-11-16 20:25:00,1.88772,1.88789,1.88768,1.88775,539100003.0
2006-11-16 20:26:00,1.88775,1.88784,1.88767,1.88772,589399996.0
2006-11-16 20:27:00,1.88776,1.88782,1.88773,1.88777,310300004.0
2006-11-16 20:28:00,1.88772,1.88782,1.88769,1.88775,246700000.0
2006-11-16 20:29:00,1.8878,1.88785,1.88776,1.88779,190699999.0
2006-11-16 20:30:00,1.8878,1.88787,1.88774,1.88779,815349995.0
2006-11-16 20:31:00,1.88773,1.8878,1.8877,1.88775,700999998.0
2006-11-16 20:32:00,1.88775,1.88785,1.8877,1.88775,794750006.0
2006-11-16 20:33:00,1.88774,1.88782,1.88765,1.8877,219899999.0
2006-11-16 20:34:00,1.88775,1.88775,1.8877,1.8877,100300002.0
2006-11-16 20:35:00,1.88773,1.88781,1.88767,1.88767,41200000.0
2006-11-16 20:36:00,1.88778,1.8878,1.88762,1.88775,158500001.0
2006-11-16 20:37:00,1.8877,1.88776,1.88757,1.88757,142600001.0
2006-11-16 20:38:00,1.88752,1.88764,1.88748,1.88756,297899998.0
2006-11-16 20:39:00,1.88763,1.88763,1.88749,1.88758,395900003.0
2006-11-16 20:40:00,1.88765,1.88782,1.88765,1.8877,149999998.0
2006-11-16 20:41:00,1.8877,1.88776,1.88767,1.88772,114000000.0
2006-11-16 20:42:00,1.88778,1.88786,1.88778,1.88786,35000000.0
2006-11-16 20:43:00,1.88781,1.88792,1.88777,1.88786,307700001.0
2006-11-16 20:44:00,1.8878,1.88785,1.8878,1.88785,417700002.0
2006-11-16 20:45:00,1.88784,1.88784,1.88775,1.88776,141800000.0
2006-11-16 20:46:00,1.88773,1.88774,1.88761,1.88761,155600000.0
2006-11-16 20:47:00,1.88755,1.8876,1.8875,1.8876,327100002.0
2006-11-16 20:48:00,1.88762,1.88764,1.88755,1.88764,138400000.0
2006-11-16 20:49:00,1.88764,1.88775,1.88763,1.88767,87900000.0
2006-11-16 20:50:00,1.88758,1.88773,1.88758,1.88765,387600002.0
2006-11-16 20:51:00,1.88767,1.88779,1.88766,1.88778,395699998.0
2006-11-16 20:52:00,1.88777,1.88796,1.88777,1.88788,243399998.0
2006-11-16 20:53:00,1.88786,1.88799,1.88783,1.88795,573900000.0
2006-11-16 20:54:00,1.88797,1.88799,1.88782,1.88787,384200000.0
2006-11-16 20:55:00,1.88788,1.88797,1.88776,1.88787,346499995.0
2006-11-16 20:56:00,1.88791,1.88805,1.8879,1.88792,430299998.0
2006-11-16 20:57:00,1.88791,1.88791,1.88772,1.88772,526849999.0
2006-11-16 20:58:00,1.88772,1.88772,1.8875,1.88756,231499998.0
2006-11-16 20:59:00,1.88747,1.88758,1.88725,1.88725,556100001.0
2006-11-16 21:00:00,1.88727,1.8874,1.88724,1.88734,439800000.0
2006-11-16 21:01:00,1.88731,1.88741,1.88721,1.88721,351899999.0
2006-11-16 21:02:00,1.88723,1.88742,1.8872,1.88742,205200002.0
2006-11-16 21:03:00,1.88737,1.88743,1.88732,1.88732,155799997.0
2006-11-16 21:04:00,1.88734,1.88764,1.88734,1.88764,236999997.0
2006-11-16 21:05:00,1.8876,1.88772,1.88752,1.8876,278399999.0
2006-11-16 21:06:00,1.8876,1.88769,1.8876,1.88761,162799999.0
2006-11-16 21:07:00,1.88762,1.88777,1.88762,1.88775,93799998.0
2006-11-16 21:08:00,1.88775,1.88775,1.88772,1.88772,66899998.0
2006-11-16 21:09:00,1.88765,1.88769,1.88756,1.88756,137499998.0
2006-11-16 21:10:00,1.88767,1.88781,1.88767,1.88776,86200001.0
2006-11-16 21:11:00,1.8877,1.88778,1.88766,1.88766,112500001.0
2006-11-16 21:12:00,1.88764,1.88764,1.88757,1.88764,118399999.0
2006-11-16 21:13:00,1.88758,1.88764,1.88748,1.88748,234199997.0
2006-11-16 21:14:00,1.8875,1.88759,1.88741,1.8875,245199999.0
2006-11-16 21:15:00,1.88756,1.88758,1.88745,1.88754,220500002.0
2006-11-16 21:16:00,1.88759,1.88765,1.88759,1.88761,90800001.0
2006-11-16 21:17:00,1.88762,1.88773,1.88758,1.88773,216699999.0
2006-11-16 21:18:00,1.88771,1.88773,1.88764,1.88765,54200001.0
2006-11-16 21:19:00,1.88772,1.88783,1.88772,1.88783,114699996.0
2006-11-16 21:20:00,1.88776,1.8878,1.88769,1.88776,369600002.0
2006-11-16 21:21:00,1.88779,1.88813,1.88779,1.88811,123500000.0
2006-11-16 21:22:00,1.88813,1.88815,1.88802,1.88802,218400000.0
2006-11-16 21:23:00,1.88805,1.88819,1.88805,1.88817,15500000.0
2006-11-16 21:24:00,1.88807,1.88807,1.88797,1.88798,203399997.0
2006-11-16 21:25:00,1.88798,1.88807,1.88798,1.888,217400000.0
2006-11-16 21:26:00,1.88795,1.88806,1.88795,1.88806,17600000.0
2006-11-16 21:27:00,1.88807,1.88815,1.88801,1.88801,109299999.0
2006-11-16 21:28:00,1.88796,1.88802,1.88786,1.88802,271499999.0
2006-11-16 21:29:00,1.88801,1.88801,1.88799,1.88799,8400000.0
2006-11-16 21:30:00,1.88788,1.88805,1.88788,1.88798,38800000.0
2006-11-16 21:31:00,1.88794,1.88799,1.8879,1.88792,57300000.0
2006-11-16 21:32:00,1.88801,1.88802,1.88779,1.88802,267399996.0
2006-11-16 21:33:00,1.88799,1.88799,1.88769,1.88775,320099998.0
2006-11-16 21:34:00,1.88781,1.88789,1.88781,1.88784,278399997.0
2006-11-16 21:35:00,1.8879,1.8879,1.88785,1.88785,51300001.0
2006-11-16 21:36:00,1.88787,1.88795,1.88787,1.88788,79399999.0
2006-11-16 21:37:00,1.88787,1.88797,1.88787,1.88795,209100000.0
2006-11-16 21:38:00,1.8879,1.88797,1.8879,1.8879,150000000.0
2006-11-16 21:39:00,1.8879,1.88794,1.8879,1.88794,29400000.0
2006-11-16 21:40:00,1.88792,1.88793,1.88787,1.8879,178399998.0
2006-11-16 21:41:00,1.8878,1.88797,1.88767,1.8879,107999999.0
2006-11-16 21:42:00,1.88793,1.88798,1.88792,1.88798,191899996.0
2006-11-16 21:43:00,1.88793,1.88795,1.88788,1.88795,110100001.0
2006-11-16 21:44:00,1.88795,1.88795,1.88787,1.88791,87900000.0
2006-11-16 21:45:00,1.88792,1.88793,1.8879,1.88791,58150000.0
2006-11-16 21:46:00,1.88791,1.88791,1.88759,1.88759,75200000.0
2006-11-16 21:47:00,1.88756,1.88763,1.88748,1.8876,228300001.0
2006-11-16 21:48:00,1.88762,1.88796,1.88762,1.88796,132800001.0
2006-11-16 21:49:00,1.88792,1.88792,1.88777,1.88787,89500000.0
2006-11-16 21:50:00,1.88781,1.88785,1.88776,1.88784,125899996.0
2006-11-16 21:51:00,1.88785,1.88793,1.88781,1.88785,124099999.0
2006-11-16 21:52:00,1.88788,1.88788,1.8878,1.88785,114700000.0
2006-11-16 21:53:00,1.8878,1.88785,1.88758,1.88758,75000002.0
2006-11-16 21:54:00,1.88785,1.88785,1.88775,1.88775,134799998.0
2006-11-16 21:55:00,1.88777,1.88787,1.88771,1.88779,211300001.0
2006-11-16 21:56:00,1.88782,1.88789,1.8878,1.88784,54799999.0
2006-11-16 21:57:00,1.88787,1.88794,1.88787,1.8879,31600000.0
2006-11-16 21:58:00,1.88794,1.88798,1.88791,1.88797,59999999.0
2006-11-16 21:59:00,1.88797,1.88806,1.88784,1.88786,555100001.0
2006-11-16 22:00:00,1.88796,1.88796,1.88777,1.88781,116499999.0
2006-11-16 22:01:00,1.88787,1.88792,1.88782,1.88783,107300000.0
2006-11-16 22:02:00,1.88791,1.88807,1.88791,1.88806,204900000.0
2006-11-16 22:03:00,1.88799,1.88799,1.88792,1.88798,183699997.0
2006-11-16 22:04:00,1.88798,1.8881,1.88798,1.88808,493599998.0
2006-11-16 22:05:00,1.8881,1.8881,1.88805,1.8881,113700001.0
2006-11-16 22:06:00,1.8881,1.88815,1.8881,1.8881,40899999.0
2006-11-16 22:07:00,1.88815,1.88815,1.8881,1.8881,27100000.0
2006-11-16 22:08:00,1.88809,1.88809,1.88798,1.88798,79399998.0
2006-11-16 22:09:00,1.88791,1.88806,1.88791,1.888,47399999.0
2006-11-16 22:10:00,1.88804,1.88816,1.88801,1.88806,104600002.0
2006-11-16 22:11:00,1.88809,1.88836,1.88809,1.8883,107300001.0
2006-11-16 22:12:00,1.88827,1.88838,1.88827,1.88835,216400001.0
2006-11-16 22:13:00,1.88833,1.88839,1.88833,1.88838,83100000.0
2006-11-16 22:14:00,1.88838,1.88844,1.88836,1.88841,89300001.0
2006-11-16 22:15:00,1.88846,1.88854,1.88835,1.88835,270900000.0
2006-11-16 22:16:00,1.88835,1.8885,1.88835,1.88848,299446995.0
2006-11-16 22:17:00,1.8885,1.8885,1.88837,1.88848,21200000.0
2006-11-16 22:18:00,1.88847,1.88852,1.88837,1.88837,95399999.0
2006-11-16 22:19:00,1.88833,1.8884,1.8883,1.8884,49000000.0
2006-11-16 22:20:00,1.8884,1.88845,1.88837,1.88837,47500000.0
2006-11-16 22:21:00,1.8884,1.8884,1.88833,1.88835,131000000.0
2006-11-16 22:22:00,1.88833,1.88845,1.88832,1.88835,117600000.0
2006-11-16 22:23:00,1.88832,1.88836,1.88818,1.88818,163150001.0
2006-11-16 22:24:00,1.88827,1.88857,1.88827,1.88839,69999999.0
2006-11-16 22:25:00,1.88841,1.88856,1.88841,1.88849,95800002.0
2006-11-16 22:26:00,1.8885,1.8885,1.88846,1.88846,41300000.0
2006-11-16 22:27:00,1.88842,1.88848,1.88836,1.88848,26800000.0
2006-11-16 22:28:00,1.88855,1.88855,1.88845,1.8885,46299999.0
2006-11-16 22:29:00,1.88845,1.88848,1.88831,1.88835,263600002.0
2006-11-16 22:30:00,1.88839,1.88846,1.88839,1.88842,57850000.0
2006-11-16 22:31:00,1.88845,1.88845,1.88843,1.88845,57400000.0
2006-11-16 22:32:00,1.88845,1.8885,1.88845,1.88845,208100000.0
2006-11-16 22:33:00,1.88845,1.88846,1.88838,1.88838,91199999.0
2006-11-16 22:34:00,1.88836,1.88845,1.88829,1.8883,203099997.0
2006-11-16 22:35:00,1.88836,1.88849,1.88836,1.88846,14300000.0
2006-11-16 22:36:00,1.88845,1.88845,1.88835,1.88835,45199999.0
2006-11-16 22:37:00,1.88843,1.88843,1.88835,1.88839,96699999.0
2006-11-16 22:38:00,1.88835,1.88845,1.88835,1.88843,36100000.0
2006-11-16 22:39:00,1.88839,1.88839,1.88836,1.88839,69900000.0
2006-11-16 22:40:00,1.88842,1.88845,1.88839,1.88841,51500000.0
2006-11-16 22:41:00,1.8884,1.88854,1.8884,1.88854,157200003.0
2006-11-16 22:42:00,1.88847,1.88851,1.88836,1.88851,63699999.0
2006-11-16 22:43:00,1.88845,1.88845,1.88835,1.88837,92099999.0
2006-11-16 22:44:00,1.8884,1.88845,1.88837,1.88843,196699999.0
2006-11-16 22:45:00,1.8884,1.88843,1.88833,1.88843,82600000.0
2006-11-16 22:46:00,1.88845,1.8885,1.88845,1.88845,38100000.0
2006-11-16 22:47:00,1.88845,1.88848,1.8884,1.88848,61000000.0
2006-11-16 22:48:00,1.88849,1.88853,1.8884,1.8884,61400000.0
2006-11-16 22:49:00,1.88844,1.88851,1.88842,1.88851,51100000.0
2006-11-16 22:50:00,1.88855,1.88865,1.88853,1.8886,66400000.0
2006-11-16 22:51:00,1.88851,1.88859,1.88849,1.88853,14200000.0
2006-11-16 22:52:00,1.8886,1.8886,1.88855,1.88855,13900000.0
2006-11-16 22:53:00,1.88854,1.88866,1.88837,1.88855,44500000.0
2006-11-16 22:54:00,1.88853,1.88853,1.88845,1.88845,18700000.0
2006-11-16 22:55:00,1.88845,1.8885,1.88845,1.8885,20750000.0
2006-11-16 22:56:00,1.88845,1.88845,1.8884,1.8884,64100000.0
2006-11-16 22:57:00,1.8884,1.8884,1.8884,1.8884,400000.0
2006-11-16 22:58:00,1.8884,1.88855,1.8884,1.88842,109200002.0
2006-11-16 22:59:00,1.88835,1.8884,1.8883,1.88835,92300002.0
2006-11-16 23:00:00,1.88834,1.88834,1.88823,1.88825,65699999.0
2006-11-16 23:01:00,1.88847,1.88854,1.88838,1.88852,43500000.0
2006-11-16 23:02:00,1.88846,1.88849,1.88846,1.88849,9600000.0
2006-11-16 23:03:00,1.88842,1.88842,1.88832,1.88842,25100000.0
2006-11-16 23:04:00,1.88838,1.88868,1.88831,1.88864,77199998.0
2006-11-16 23:05:00,1.8886,1.88863,1.8886,1.88863,1400000.0
2006-11-16 23:06:00,1.8886,1.8886,1.8885,1.88858,28500000.0
2006-11-16 23:07:00,1.88861,1.88873,1.88861,1.88873,19600000.0
2006-11-16 23:08:00,1.88871,1.88871,1.88857,1.88857,99800001.0
2006-11-16 23:09:00,1.88866,1.88871,1.88863,1.88863,24900000.0
2006-11-16 23:10:00,1.88855,1.88863,1.88855,1.88855,47900000.0
2006-11-16 23:11:00,1.88862,1.88862,1.88847,1.88851,52400000.0
2006-11-16 23:12:00,1.88852,1.8886,1.88852,1.88857,83599998.0
2006-11-16 23:13:00,1.88865,1.88865,1.88855,1.88865,58500000.0
2006-11-16 23:14:00,1.88857,1.88865,1.88845,1.88865,109500002.0
2006-11-16 23:15:00,1.8886,1.8886,1.88855,1.88855,42500001.0
2006-11-16 23:16:00,1.88862,1.88862,1.88858,1.88858,16599999.0
2006-11-16 23:17:00,1.88851,1.88863,1.88851,1.88863,79200001.0
2006-11-16 23:18:00,1.88865,1.88865,1.8885,1.88863,59800001.0
2006-11-16 23:19:00,1.88859,1.88859,1.8885,1.8885,71700001.0
2006-11-16 23:20:00,1.8886,1.8886,1.88853,1.88853,12100000.0
2006-11-16 23:21:00,1.88849,1.88863,1.88849,1.88863,92700001.0
2006-11-16 23:22:00,1.8886,1.88869,1.8886,1.88868,64700000.0
2006-11-16 23:23:00,1.88859,1.88872,1.88856,1.88872,69800001.0
2006-11-16 23:24:00,1.88877,1.88878,1.88863,1.88873,48900000.0
2006-11-16 23:25:00,1.8887,1.8887,1.8887,1.8887,7600000.0
2006-11-16 23:26:00,1.88864,1.88871,1.88864,1.88869,89600002.0
2006-11-16 23:27:00,1.88866,1.88866,1.88865,1.88865,16900000.0
2006-11-16 23:28:00,1.88862,1.88868,1.88862,1.88868,34100000.0
2006-11-16 23:29:00,1.88883,1.88883,1.88872,1.88873,103400000.0
2006-11-16 23:30:00,1.88871,1.88871,1.88864,1.88871,28700000.0
2006-11-16 23:31:00,1.88853,1.88876,1.88853,1.88862,73900001.0
2006-11-16 23:32:00,1.88862,1.88878,1.88861,1.8887,65900000.0
2006-11-16 23:33:00,1.88867,1.88867,1.88857,1.88863,62600000.0
2006-11-16 23:34:00,1.88868,1.88871,1.8886,1.8886,56200000.0
2006-11-16 23:35:00,1.88855,1.88867,1.88855,1.88867,24499999.0
2006-11-16 23:36:00,1.88862,1.88862,1.88848,1.88848,39799999.0
2006-11-16 23:37:00,1.88858,1.88862,1.88858,1.88862,17100000.0
2006-11-16 23:38:00,1.88835,1.88863,1.88827,1.88851,47800000.0
2006-11-16 23:39:00,1.88858,1.88858,1.88852,1.88852,14800000.0
2006-11-16 23:40:00,1.88838,1.88838,1.88822,1.88822,41299998.0
2006-11-16 23:41:00,1.8881,1.8882,1.888,1.88812,35000000.0
2006-11-16 23:42:00,1.88805,1.88805,1.88805,1.88805,9200000.0
2006-11-16 23:43:00,1.88802,1.88815,1.88789,1.88789,79800002.0
2006-11-16 23:44:00,1.8879,1.888,1.88789,1.88789,42099999.0
2006-11-16 23:45:00,1.88794,1.888,1.88778,1.88798,75000000.0
2006-11-16 23:46:00,1.88797,1.88797,1.88785,1.88785,3700000.0
2006-11-16 23:47:00,1.88777,1.88777,1.88759,1.88766,31300000.0
2006-11-16 23:48:00,1.88762,1.88765,1.88749,1.88765,39800000.0
2006-11-16 23:49:00,1.8877,1.8877,1.88753,1.88763,119100003.0
2006-11-16 23:50:00,1.88766,1.88766,1.88757,1.88759,45600000.0
2006-11-16 23:51:00,1.8877,1.88776,1.88762,1.88773,70900001.0
2006-11-16 23:52:00,1.88767,1.88767,1.88762,1.88762,39700000.0
2006-11-16 23:53:00,1.8876,1.88778,1.8876,1.88776,85999999.0
2006-11-16 23:54:00,1.88778,1.88794,1.88778,1.88788,51600000.0
2006-11-16 23:55:00,1.8878,1.8878,1.8878,1.8878,5800000.0
2006-11-16 23:56:00,1.88775,1.88787,1.88774,1.88785,66500001.0
2006-11-16 23:57:00,1.88782,1.88784,1.8877,1.88778,60000001.0
2006-11-16 23:58:00,1.88787,1.88793,1.88787,1.88788,28300000.0
2006-11-16 23:59:00,1.88797,1.88803,1.88797,1.88803,21400000.0
2006-11-17 00:00:00,1.88774,1.88774,1.88725,1.8877,55999999.0
2006-11-17 00:01:00,1.88792,1.88798,1.88792,1.88798,9900000.0
2006-11-17 00:02:00,1.88807,1.88807,1.88803,1.88803,11200000.0
2006-11-17 00:03:00,1.88801,1.88813,1.88799,1.88813,62400000.0
2006-11-17 00:04:00,1.88805,1.8881,1.88805,1.8881,4800000.0
2006-11-17 00:05:00,1.8882,1.8883,1.8882,1.88828,24900000.0
2006-11-17 00:06:00,1.88828,1.88828,1.88822,1.88822,30200000.0
2006-11-17 00:07:00,1.88808,1.88821,1.88803,1.88803,63600000.0
2006-11-17 00:08:00,1.88795,1.88808,1.88791,1.888,90300001.0
2006-11-17 00:09:00,1.88789,1.88789,1.88768,1.88786,78000002.0
2006-11-17 00:10:00,1.8878,1.8878,1.88761,1.88762,93899998.0
2006-11-17 00:11:00,1.88764,1.8877,1.88754,1.88754,66399999.0
2006-11-17 00:12:00,1.88746,1.88765,1.88746,1.88765,40000001.0
2006-11-17 00:13:00,1.8876,1.88767,1.88749,1.88766,47700000.0
2006-11-17 00:14:00,1.88762,1.88765,1.88749,1.88765,43200000.0
2006-11-17 00:15:00,1.88753,1.88753,1.88742,1.8875,68600000.0
2006-11-17 00:16:00,1.88762,1.88764,1.88755,1.88757,75099999.0
2006-11-17 00:17:00,1.8877,1.88788,1.8877,1.8878,84600001.0
2006-11-17 00:18:00,1.88787,1.88806,1.88787,1.88801,33500000.0
2006-11-17 00:19:00,1.88793,1.88793,1.8878,1.88782,16500000.0
2006-11-17 00:20:00,1.88778,1.88782,1.88778,1.88782,29800000.0
2006-11-17 00:21:00,1.88792,1.88798,1.88762,1.88762,77499999.0
2006-11-17 00:22:00,1.88757,1.88765,1.88757,1.88765,20200000.0
2006-11-17 00:23:00,1.88769,1.88773,1.88764,1.88773,59700000.0
2006-11-17 00:24:00,1.88766,1.88769,1.8876,1.8876,16200000.0
2006-11-17 00:25:00,1.88746,1.88757,1.8874,1.8874,77599999.0
2006-11-17 00:26:00,1.88752,1.88761,1.88752,1.88758,51999999.0
2006-11-17 00:27:00,1.88727,1.88769,1.88727,1.88763,38399999.0
2006-11-17 00:28:00,1.8876,1.88773,1.88744,1.88753,74900002.0
2006-11-17 00:29:00,1.88754,1.88765,1.88754,1.88757,93300002.0
2006-11-17 00:30:00,1.88757,1.88759,1.88745,1.88745,70000000.0
2006-11-17 00:31:00,1.88747,1.88766,1.88747,1.88765,36500000.0
2006-11-17 00:32:00,1.8876,1.88765,1.8876,1.88765,13900000.0
2006-11-17 00:33:00,1.88765,1.88765,1.88765,1.88765,12300000.0
2006-11-17 00:34:00,1.88765,1.88765,1.88762,1.88762,10000000.0
2006-11-17 00:35:00,1.88762,1.88762,1.8876,1.8876,21000000.0
2006-11-17 00:36:00,1.88759,1.88769,1.88754,1.8876,32200000.0
2006-11-17 00:37:00,1.88772,1.88777,1.88768,1.88775,45899999.0
2006-11-17 00:38:00,1.88763,1.88763,1.88759,1.88759,20200000.0
2006-11-17 00:39:00,1.8875,1.88767,1.88743,1.88759,72970000.0
2006-11-17 00:40:00,1.88771,1.88774,1.88771,1.88774,30000000.0
2006-11-17 00:41:00,1.88779,1.88793,1.88779,1.88793,50200001.0
2006-11-17 00:42:00,1.88792,1.88801,1.88785,1.88798,83000001.0
2006-11-17 00:43:00,1.88805,1.88805,1.888,1.888,41099999.0
2006-11-17 00:44:00,1.88802,1.88805,1.88797,1.888,25200000.0
2006-11-17 00:45:00,1.88798,1.88805,1.88798,1.88805,14700000.0
2006-11-17 00:46:00,1.88798,1.88807,1.88795,1.88802,96400000.0
2006-11-17 00:47:00,1.88805,1.88816,1.88805,1.88812,54800000.0
2006-11-17 00:48:00,1.8881,1.88812,1.88805,1.88812,35600000.0
2006-11-17 00:49:00,1.88815,1.88832,1.88815,1.88826,14200000.0
2006-11-17 00:50:00,1.88811,1.88823,1.88811,1.88823,18500000.0
2006-11-17 00:51:00,1.88817,1.88817,1.88813,1.88813,24200001.0
2006-11-17 00:52:00,1.88802,1.88803,1.88794,1.88803,42800000.0
2006-11-17 00:53:00,1.88798,1.88802,1.88792,1.88794,53700000.0
2006-11-17 00:54:00,1.88802,1.88812,1.88802,1.88812,16200000.0
2006-11-17 00:55:00,1.88829,1.88832,1.88822,1.88827,77600001.0
2006-11-17 00:56:00,1.88825,1.88825,1.88825,1.88825,16800000.0
2006-11-17 00:57:00,1.88833,1.88833,1.88825,1.88825,62000000.0
2006-11-17 00:58:00,1.88834,1.88843,1.88818,1.8882,63500000.0
2006-11-17 00:59:00,1.88824,1.88835,1.88817,1.8883,61400000.0
2006-11-17 01:00:00,1.8884,1.88856,1.88824,1.88833,58500000.0
2006-11-17 01:01:00,1.88836,1.88863,1.88836,1.88863,10400000.0
2006-11-17 01:02:00,1.88868,1.88876,1.88858,1.88858,14400000.0
2006-11-17 01:03:00,1.88865,1.88865,1.88855,1.88865,48500000.0
2006-11-17 01:04:00,1.88864,1.88867,1.88861,1.88862,74200002.0
2006-11-17 01:05:00,1.88869,1.88869,1.88856,1.88859,79600000.0
2006-11-17 01:06:00,1.8886,1.88865,1.8886,1.8886,7900000.0
2006-11-17 01:07:00,1.88853,1.88853,1.88838,1.8884,80499999.0
2006-11-17 01:08:00,1.8884,1.88845,1.8884,1.88845,44999998.0
2006-11-17 01:09:00,1.88842,1.88848,1.88837,1.88837,72799999.0
2006-11-17 01:10:00,1.88838,1.88842,1.88828,1.88828,41100000.0
2006-11-17 01:11:00,1.88835,1.88835,1.88828,1.88833,45000000.0
2006-11-17 01:12:00,1.88829,1.88842,1.88829,1.88838,26200000.0
2006-11-17 01:13:00,1.88837,1.88842,1.8881,1.88835,117800001.0
2006-11-17 01:14:00,1.88843,1.88843,1.88837,1.88837,53600000.0
2006-11-17 01:15:00,1.88823,1.88845,1.88808,1.88845,54400000.0
2006-11-17 01:16:00,1.88838,1.88839,1.88837,1.88839,66599999.0
2006-11-17 01:17:00,1.8884,1.8884,1.88831,1.88833,58300000.0
2006-11-17 01:18:00,1.88833,1.88845,1.88824,1.88845,118900000.0
2006-11-17 01:19:00,1.8883,1.88839,1.88809,1.8882,63100000.0
2006-11-17 01:20:00,1.88826,1.88829,1.88826,1.88829,13900000.0
2006-11-17 01:21:00,1.88815,1.8882,1.88815,1.8882,10050000.0
2006-11-17 01:22:00,1.88805,1.88807,1.88805,1.88807,6500000.0
2006-11-17 01:23:00,1.888,1.88805,1.888,1.88805,19100001.0
2006-11-17 01:24:00,1.88805,1.88817,1.88805,1.88809,63500001.0
2006-11-17 01:25:00,1.88799,1.88799,1.88786,1.88796,57699999.0
2006-11-17 01:26:00,1.88803,1.88803,1.88797,1.88797,38799999.0
2006-11-17 01:27:00,1.88788,1.88791,1.8878,1.8878,86200001.0
2006-11-17 01:28:00,1.88774,1.88783,1.88755,1.88755,36600000.0
2006-11-17 01:29:00,1.88768,1.8877,1.88764,1.88769,58600000.0
2006-11-17 01:30:00,1.88773,1.88773,1.88762,1.88763,59900000.0
2006-11-17 01:31:00,1.88771,1.88772,1.88765,1.88768,52600000.0
2006-11-17 01:32:00,1.88767,1.88775,1.88767,1.88775,17400000.0
2006-11-17 01:33:00,1.88775,1.88778,1.88768,1.88775,77699999.0
2006-11-17 01:34:00,1.88772,1.88774,1.88763,1.88774,16400000.0
2006-11-17 01:35:00,1.88768,1.88768,1.88763,1.88768,40600000.0
2006-11-17 01:36:00,1.88774,1.88774,1.88765,1.88767,22800000.0
2006-11-17 01:37:00,1.88765,1.88765,1.88758,1.88763,109200000.0
2006-11-17 01:38:00,1.88743,1.88769,1.8873,1.88762,69100002.0
2006-11-17 01:39:00,1.88767,1.88773,1.88764,1.88773,21700000.0
2006-11-17 01:40:00,1.88771,1.88775,1.88764,1.88765,61900000.0
2006-11-17 01:41:00,1.88775,1.88779,1.88765,1.88771,75700000.0
2006-11-17 01:42:00,1.88774,1.88797,1.88774,1.88782,43800000.0
2006-11-17 01:43:00,1.88787,1.88804,1.88787,1.88804,29400000.0
2006-11-17 01:44:00,1.88803,1.88808,1.88802,1.88803,72800001.0
2006-11-17 01:45:00,1.88808,1.88808,1.888,1.888,56199998.0
2006-11-17 01:46:00,1.888,1.888,1.88797,1.888,67599998.0
2006-11-17 01:47:00,1.88801,1.88801,1.88794,1.88794,18300000.0
2006-11-17 01:48:00,1.8879,1.88795,1.88785,1.88795,43300000.0
2006-11-17 01:49:00,1.88792,1.88797,1.88792,1.88797,11600000.0
2006-11-17 01:50:00,1.88773,1.88793,1.88766,1.88788,83199999.0
2006-11-17 01:51:00,1.88792,1.88793,1.8876,1.88775,71200000.0
2006-11-17 01:52:00,1.88784,1.88793,1.8877,1.88777,55500001.0
2006-11-17 01:53:00,1.88791,1.88798,1.8878,1.8879,83500000.0
2006-11-17 01:54:00,1.88781,1.88806,1.88775,1.88797,130700002.0
2006-11-17 01:55:00,1.88775,1.8879,1.88772,1.88781,71100000.0
2006-11-17 01:56:00,1.88778,1.88796,1.88773,1.88778,88000000.0
2006-11-17 01:57:00,1.88783,1.88789,1.88774,1.88781,37500000.0
2006-11-17 01:58:00,1.88785,1.88794,1.88734,1.88751,51900000.0
2006-11-17 01:59:00,1.88738,1.88777,1.88737,1.88777,149599998.0
2006-11-17 02:00:00,1.88802,1.88805,1.888,1.88805,60500000.0
2006-11-17 02:01:00,1.88797,1.88797,1.88783,1.88783,48000000.0
2006-11-17 02:02:00,1.88781,1.88793,1.88781,1.88782,37400001.0
2006-11-17 02:03:00,1.88786,1.88802,1.88785,1.88802,51200001.0
2006-11-17 02:04:00,1.88797,1.88802,1.88792,1.88792,45200001.0
2006-11-17 02:05:00,1.88787,1.88799,1.8878,1.88783,89800001.0
2006-11-17 02:06:00,1.88785,1.88785,1.88777,1.88785,18400000.0
2006-11-17 02:07:00,1.88785,1.88785,1.88785,1.88785,1500000.0
2006-11-17 02:08:00,1.88784,1.88792,1.88784,1.88788,31700000.0
2006-11-17 02:09:00,1.88787,1.88787,1.88785,1.88785,7800000.0
2006-11-17 02:10:00,1.88792,1.88792,1.88779,1.88781,95000001.0
2006-11-17 02:11:00,1.88787,1.88787,1.88775,1.88785,42400000.0
2006-11-17 02:12:00,1.88776,1.88779,1.8877,1.8877,90899999.0
2006-11-17 02:13:00,1.8877,1.88779,1.88769,1.88772,71000002.0
2006-11-17 02:14:00,1.88775,1.88775,1.8877,1.88775,51100001.0
2006-11-17 02:15:00,1.88775,1.88775,1.88765,1.88775,14100000.0
2006-11-17 02:16:00,1.88775,1.88775,1.8877,1.8877,38599999.0
2006-11-17 02:17:00,1.88775,1.88775,1.8877,1.8877,37000000.0
2006-11-17 02:18:00,1.8877,1.8877,1.88759,1.88767,54100000.0
2006-11-17 02:19:00,1.88762,1.88768,1.8875,1.8875,77899999.0
2006-11-17 02:20:00,1.88747,1.8875,1.88744,1.88748,67899998.0
2006-11-17 02:21:00,1.88741,1.88751,1.88737,1.8875,24800000.0
2006-11-17 02:22:00,1.88728,1.88745,1.8872,1.8872,63100000.0
2006-11-17 02:23:00,1.88726,1.88755,1.88726,1.88755,42900000.0
2006-11-17 02:24:00,1.88768,1.88782,1.88767,1.88767,14000000.0
2006-11-17 02:25:00,1.88753,1.88765,1.88753,1.8876,11600000.0
2006-11-17 02:26:00,1.88762,1.88776,1.88751,1.88762,63699999.0
2006-11-17 02:27:00,1.88755,1.88765,1.88755,1.88765,28300000.0
2006-11-17 02:28:00,1.8876,1.88778,1.88757,1.88757,79500000.0
2006-11-17 02:29:00,1.88769,1.88775,1.88769,1.8877,62200000.0
2006-11-17 02:30:00,1.8876,1.88765,1.88758,1.8876,64500001.0
2006-11-17 02:31:00,1.88765,1.88765,1.88735,1.88735,9000000.0
2006-11-17 02:32:00,1.88749,1.88772,1.88739,1.88751,67099999.0
2006-11-17 02:33:00,1.88763,1.88763,1.88748,1.8876,44600000.0
2006-11-17 02:34:00,1.88758,1.88765,1.88758,1.88758,72100001.0
2006-11-17 02:35:00,1.88758,1.8876,1.88758,1.8876,20300001.0
2006-11-17 02:36:00,1.88758,1.88766,1.88753,1.88766,75100000.0
2006-11-17 02:37:00,1.88774,1.88774,1.88768,1.88768,11200000.0
2006-11-17 02:38:00,1.88755,1.88765,1.88734,1.88749,39400000.0
2006-11-17 02:39:00,1.88767,1.88774,1.8876,1.88774,40400001.0
2006-11-17 02:40:00,1.88768,1.88768,1.88762,1.88762,45600000.0
2006-11-17 02:41:00,1.88761,1.88771,1.88761,1.88769,27800000.0
2006-11-17 02:42:00,1.88757,1.88778,1.8875,1.88776,69400000.0
2006-11-17 02:43:00,1.88768,1.8877,1.88763,1.88763,21100001.0
2006-11-17 02:44:00,1.88757,1.88782,1.88757,1.88782,96900000.0
2006-11-17 02:45:00,1.88782,1.88787,1.88778,1.88787,100499998.0
2006-11-17 02:46:00,1.88777,1.8879,1.88777,1.88782,38400000.0
2006-11-17 02:47:00,1.88782,1.88782,1.88772,1.88772,37400000.0
2006-11-17 02:48:00,1.88778,1.88778,1.88778,1.88778,2200000.0
2006-11-17 02:49:00,1.8877,1.88775,1.8877,1.8877,48500000.0
2006-11-17 02:50:00,1.88768,1.88776,1.88768,1.88776,97900001.0
2006-11-17 02:51:00,1.88772,1.88782,1.88765,1.88782,48800001.0
2006-11-17 02:52:00,1.8878,1.8878,1.88775,1.88778,64100000.0
2006-11-17 02:53:00,1.8878,1.88792,1.8878,1.88792,40700000.0
2006-11-17 02:54:00,1.88793,1.88793,1.88778,1.88778,61399999.0
2006-11-17 02:55:00,1.88777,1.88778,1.88777,1.88778,3300000.0
2006-11-17 02:56:00,1.88793,1.88804,1.88787,1.88787,110599999.0
2006-11-17 02:57:00,1.88789,1.88814,1.88789,1.88805,126399999.0
2006-11-17 02:58:00,1.88818,1.88818,1.88794,1.88794,29600000.0
2006-11-17 02:59:00,1.88801,1.88833,1.88801,1.8882,33300000.0
2006-11-17 03:00:00,1.88832,1.88859,1.88832,1.88842,58800000.0
2006-11-17 03:01:00,1.88835,1.88858,1.88835,1.88855,54200000.0
2006-11-17 03:02:00,1.8884,1.8884,1.88822,1.88824,67700001.0
2006-11-17 03:03:00,1.88835,1.88835,1.88823,1.88832,63600000.0
2006-11-17 03:04:00,1.88833,1.88833,1.88823,1.88831,43400000.0
2006-11-17 03:05:00,1.88827,1.88833,1.88823,1.88823,51099999.0
2006-11-17 03:06:00,1.88815,1.88831,1.88814,1.88823,86400000.0
2006-11-17 03:07:00,1.88828,1.88832,1.88823,1.88832,38600000.0
2006-11-17 03:08:00,1.88829,1.88834,1.88828,1.88834,80099999.0
2006-11-17 03:09:00,1.8884,1.88845,1.88827,1.88832,16600000.0
2006-11-17 03:10:00,1.88824,1.88824,1.88811,1.88812,39300000.0
2006-11-17 03:11:00,1.88819,1.88819,1.88816,1.88816,5000000.0
2006-11-17 03:12:00,1.88856,1.88856,1.88824,1.88827,64099999.0
2006-11-17 03:13:00,1.88827,1.88827,1.88815,1.8882,39900000.0
2006-11-17 03:14:00,1.88832,1.88833,1.88832,1.88833,8800000.0
2006-11-17 03:15:00,1.88847,1.88847,1.88838,1.88838,41000000.0
2006-11-17 03:16:00,1.88845,1.88853,1.88839,1.88843,39400001.0
2006-11-17 03:17:00,1.8885,1.88855,1.8885,1.88855,99900000.0
2006-11-17 03:18:00,1.88845,1.88848,1.88839,1.88848,57500001.0
2006-11-17 03:19:00,1.88845,1.8885,1.88845,1.8885,27100000.0
2006-11-17 03:20:00,1.8885,1.8885,1.88833,1.88846,31500000.0
2006-11-17 03:21:00,1.88841,1.88841,1.88834,1.88834,8400000.0
2006-11-17 03:22:00,1.88829,1.88842,1.88829,1.88833,10000000.0
2006-11-17 03:23:00,1.88843,1.88859,1.88842,1.88842,60800000.0
2006-11-17 03:24:00,1.8885,1.88851,1.88838,1.88838,48400001.0
2006-11-17 03:25:00,1.88825,1.88825,1.88813,1.88818,19150000.0
2006-11-17 03:26:00,1.88818,1.88825,1.88818,1.88825,64300000.0
2006-11-17 03:27:00,1.88813,1.88816,1.88805,1.88805,63399999.0
2006-11-17 03:28:00,1.88822,1.88829,1.88791,1.88798,40500000.0
2006-11-17 03:29:00,1.88815,1.88815,1.8881,1.8881,3300000.0
2006-11-17 03:30:00,1.88812,1.88812,1.88803,1.88812,21900000.0
2006-11-17 03:31:00,1.88804,1.88804,1.88803,1.88803,10700000.0
2006-11-17 03:32:00,1.88795,1.88795,1.88787,1.88795,24600000.0
2006-11-17 03:33:00,1.88788,1.88788,1.88788,1.88788,19200000.0
2006-11-17 03:34:00,1.8879,1.8879,1.88785,1.88785,9100000.0
2006-11-17 03:35:00,1.88784,1.88784,1.88781,1.88781,7300000.0
2006-11-17 03:36:00,1.88772,1.88781,1.88769,1.88771,44800000.0
2006-11-17 03:37:00,1.88763,1.88773,1.88763,1.88773,84399999.0
2006-11-17 03:38:00,1.88768,1.88778,1.88764,1.88765,55600000.0
2006-11-17 03:39:00,1.8877,1.88775,1.8877,1.8877,72700000.0
2006-11-17 03:40:00,1.88762,1.88773,1.88762,1.88773,41700000.0
2006-11-17 03:41:00,1.88765,1.8877,1.88765,1.88768,50900001.0
2006-11-17 03:42:00,1.8876,1.88766,1.88753,1.8876,52050000.0
2006-11-17 03:43:00,1.88749,1.88749,1.88741,1.88741,600000.0
2006-11-17 03:44:00,1.88735,1.88747,1.88735,1.88747,58400000.0
2006-11-17 03:45:00,1.8874,1.88749,1.88732,1.88744,71399999.0
2006-11-17 03:46:00,1.88742,1.88754,1.88737,1.88737,48900000.0
2006-11-17 03:47:00,1.88727,1.88727,1.88699,1.88706,51200000.0
2006-11-17 03:48:00,1.88698,1.88711,1.88681,1.88711,78000000.0
2006-11-17 03:49:00,1.88706,1.88706,1.88692,1.88699,30500000.0
2006-11-17 03:50:00,1.8869,1.8869,1.88688,1.88688,11600000.0
2006-11-17 03:51:00,1.88696,1.88711,1.88692,1.88692,80000001.0
2006-11-17 03:52:00,1.88692,1.88704,1.88692,1.88697,51800000.0
2006-11-17 03:53:00,1.88698,1.88711,1.88697,1.88705,89399997.0
2006-11-17 03:54:00,1.88702,1.88702,1.88687,1.88687,41000000.0
2006-11-17 03:55:00,1.88693,1.88693,1.88682,1.8869,54100000.0
2006-11-17 03:56:00,1.88695,1.88695,1.88685,1.88695,56500000.0
2006-11-17 03:57:00,1.8869,1.88697,1.8869,1.88692,52300000.0
2006-11-17 03:58:00,1.88697,1.88717,1.88697,1.88706,65200000.0
2006-11-17 03:59:00,1.88697,1.88697,1.88692,1.88692,58000000.0
2006-11-17 04:00:00,1.88682,1.88708,1.88682,1.88701,32600000.0
2006-11-17 04:01:00,1.88695,1.88708,1.88695,1.88702,50399998.0
2006-11-17 04:02:00,1.88701,1.88701,1.88699,1.88699,9600000.0
2006-11-17 04:03:00,1.88692,1.88698,1.88691,1.88698,12400000.0
2006-11-17 04:04:00,1.88691,1.88691,1.88681,1.88681,37600000.0
2006-11-17 04:05:00,1.88692,1.88696,1.88677,1.88693,67300000.0
2006-11-17 04:06:00,1.88685,1.88694,1.88683,1.88689,46700000.0
2006-11-17 04:07:00,1.8869,1.88695,1.88683,1.88683,56400002.0
2006-11-17 04:08:00,1.88695,1.88695,1.88685,1.88695,44300000.0
2006-11-17 04:09:00,1.88694,1.88694,1.88683,1.88685,48600001.0
2006-11-17 04:10:00,1.88682,1.88688,1.88682,1.88688,13900000.0
2006-11-17 04:11:00,1.88687,1.88694,1.88673,1.88684,138299996.0
2006-11-17 04:12:00,1.887,1.88722,1.887,1.88717,23400000.0
2006-11-17 04:13:00,1.88723,1.88723,1.88708,1.8871,64600000.0
2006-11-17 04:14:00,1.88722,1.88722,1.88698,1.88698,96899999.0
2006-11-17 04:15:00,1.88715,1.88723,1.88713,1.88723,47000000.0
2006-11-17 04:16:00,1.88721,1.88731,1.88721,1.88729,119699998.0
2006-11-17 04:17:00,1.88724,1.88724,1.88724,1.88724,12300000.0
2006-11-17 04:18:00,1.88725,1.88728,1.88725,1.88725,37300001.0
2006-11-17 04:19:00,1.88723,1.88727,1.88703,1.88703,80999999.0
2006-11-17 04:20:00,1.88716,1.88727,1.88715,1.88715,77399998.0
2006-11-17 04:21:00,1.88721,1.88725,1.88721,1.88724,54599999.0
2006-11-17 04:22:00,1.88718,1.88725,1.88715,1.88725,53900000.0
2006-11-17 04:23:00,1.88723,1.88723,1.88703,1.88708,117599999.0
2006-11-17 04:24:00,1.8871,1.88715,1.8871,1.8871,57800000.0
2006-11-17 04:25:00,1.8871,1.8871,1.8871,1.8871,21900000.0
2006-11-17 04:26:00,1.88713,1.88713,1.88702,1.88705,35100000.0
2006-11-17 04:27:00,1.88711,1.88712,1.88705,1.88707,95800000.0
2006-11-17 04:28:00,1.88697,1.88702,1.88691,1.88694,105200001.0
2006-11-17 04:29:00,1.88692,1.88713,1.88692,1.88713,57500000.0
2006-11-17 04:30:00,1.88712,1.88712,1.88712,1.88712,12800000.0
2006-11-17 04:31:00,1.88717,1.88721,1.88717,1.88721,21200000.0
2006-11-17 04:32:00,1.8873,1.8873,1.88712,1.8872,38000000.0
2006-11-17 04:33:00,1.88713,1.88715,1.88692,1.88692,25000000.0
2006-11-17 04:34:00,1.88711,1.88714,1.88711,1.88714,18300000.0
2006-11-17 04:35:00,1.88715,1.88724,1.88714,1.88714,53500001.0
2006-11-17 04:36:00,1.88708,1.88721,1.88707,1.88715,35600000.0
2006-11-17 04:37:00,1.88717,1.88717,1.88699,1.88709,104600000.0
2006-11-17 04:38:00,1.88708,1.88722,1.88705,1.88722,49400000.0
2006-11-17 04:39:00,1.88719,1.88719,1.88705,1.88709,52100000.0
2006-11-17 04:40:00,1.88721,1.88721,1.88717,1.88717,16000000.0
2006-11-17 04:41:00,1.88721,1.88721,1.887,1.88709,49600000.0
2006-11-17 04:42:00,1.88717,1.88717,1.88701,1.88701,58100001.0
2006-11-17 04:43:00,1.88697,1.88712,1.88697,1.88712,63199999.0
2006-11-17 04:44:00,1.88708,1.88711,1.887,1.887,30900000.0
2006-11-17 04:45:00,1.88711,1.88711,1.88709,1.88709,6400000.0
2006-11-17 04:46:00,1.88722,1.88725,1.88676,1.88707,117300000.0
2006-11-17 04:47:00,1.88725,1.88725,1.88718,1.8872,55900000.0
2006-11-17 04:48:00,1.88732,1.8874,1.8872,1.88721,106199999.0
2006-11-17 04:49:00,1.88714,1.88723,1.88714,1.88723,26900000.0
2006-11-17 04:50:00,1.88725,1.88725,1.88715,1.88715,49300000.0
2006-11-17 04:51:00,1.88715,1.88718,1.8871,1.8871,6800000.0
2006-11-17 04:52:00,1.88718,1.88722,1.88718,1.88722,4800000.0
2006-11-17 04:53:00,1.88717,1.88724,1.88709,1.88724,55200000.0
2006-11-17 04:54:00,1.88725,1.88725,1.88725,1.88725,8800000.0
2006-11-17 04:55:00,1.88713,1.88725,1.88713,1.88725,34400000.0
2006-11-17 04:56:00,1.88722,1.88728,1.88715,1.88715,25100000.0
2006-11-17 04:57:00,1.8872,1.88726,1.88717,1.88718,57899999.0
2006-11-17 04:58:00,1.88704,1.88715,1.88704,1.8871,64599999.0
2006-11-17 04:59:00,1.88713,1.88713,1.88713,1.88713,5200000.0
2006-11-17 05:00:00,1.88714,1.88718,1.88702,1.88718,91599998.0
2006-11-17 05:01:00,1.88715,1.88723,1.88709,1.88716,69700001.0
2006-11-17 05:02:00,1.88718,1.88725,1.88711,1.88725,60200001.0
2006-11-17 05:03:00,1.88727,1.88727,1.88711,1.88716,83899999.0
2006-11-17 05:04:00,1.8872,1.88727,1.8872,1.88724,43999999.0
2006-11-17 05:05:00,1.88732,1.88738,1.88732,1.88738,39900002.0
2006-11-17 05:06:00,1.88732,1.88735,1.88722,1.88722,27799999.0
2006-11-17 05:07:00,1.88722,1.88735,1.88718,1.88735,44800000.0
2006-11-17 05:08:00,1.88729,1.88729,1.88721,1.88721,7000000.0
2006-11-17 05:09:00,1.88713,1.88727,1.88711,1.88723,37500000.0
2006-11-17 05:10:00,1.88733,1.88733,1.88721,1.88728,52000000.0
2006-11-17 05:11:00,1.88732,1.88733,1.88722,1.88733,53200000.0
2006-11-17 05:12:00,1.88732,1.88732,1.88728,1.88728,35699999.0
2006-11-17 05:13:00,1.8872,1.88725,1.8872,1.8872,15400000.0
2006-11-17 05:14:00,1.88716,1.88724,1.88712,1.8872,78200000.0
2006-11-17 05:15:00,1.88722,1.88722,1.88706,1.8871,53000000.0
2006-11-17 05:16:00,1.8871,1.88719,1.88708,1.88711,93000000.0
2006-11-17 05:17:00,1.88715,1.88715,1.88707,1.88707,34900000.0
2006-11-17 05:18:00,1.88708,1.88715,1.88706,1.88715,54899999.0
2006-11-17 05:19:00,1.8871,1.88715,1.8871,1.88713,28500000.0
2006-11-17 05:20:00,1.88707,1.88715,1.88707,1.8871,59300000.0
2006-11-17 05:21:00,1.887,1.88724,1.887,1.88714,18500000.0
2006-11-17 05:22:00,1.88715,1.88715,1.88708,1.88708,59300000.0
2006-11-17 05:23:00,1.88716,1.88716,1.88716,1.88716,13500000.0
2006-11-17 05:24:00,1.88715,1.8872,1.88715,1.8872,17100000.0
2006-11-17 05:25:00,1.88703,1.8872,1.88691,1.88703,59000000.0
2006-11-17 05:26:00,1.8872,1.88725,1.88718,1.88722,37500000.0
2006-11-17 05:27:00,1.88714,1.88714,1.88704,1.88704,12200000.0
2006-11-17 05:28:00,1.88698,1.88706,1.88695,1.88695,36000000.0
2006-11-17 05:29:00,1.887,1.887,1.88695,1.887,19399999.0
2006-11-17 05:30:00,1.887,1.88705,1.887,1.88705,62700000.0
2006-11-17 05:31:00,1.88698,1.88698,1.88693,1.88693,66199999.0
2006-11-17 05:32:00,1.88704,1.88717,1.88704,1.88717,37400000.0
2006-11-17 05:33:00,1.88722,1.88722,1.88715,1.8872,68100000.0
2006-11-17 05:34:00,1.88723,1.88725,1.88695,1.88725,96700000.0
2006-11-17 05:35:00,1.88733,1.8874,1.8872,1.8874,72800000.0
2006-11-17 05:36:00,1.8874,1.88745,1.8874,1.88745,73600000.0
2006-11-17 05:37:00,1.88736,1.88738,1.88734,1.88734,53300000.0
2006-11-17 05:38:00,1.88747,1.88747,1.88742,1.88742,38800001.0
2006-11-17 05:39:00,1.8874,1.8874,1.88737,1.88737,33799999.0
2006-11-17 05:40:00,1.88758,1.88765,1.88749,1.8876,67500001.0
2006-11-17 05:41:00,1.88753,1.88753,1.88736,1.88736,65600000.0
2006-11-17 05:42:00,1.88739,1.88743,1.88738,1.88739,25770000.0
2006-11-17 05:43:00,1.88742,1.88745,1.8874,1.88742,45500000.0
2006-11-17 05:44:00,1.88743,1.88743,1.88735,1.88735,32200000.0
2006-11-17 05:45:00,1.8874,1.88748,1.8874,1.88746,41400001.0
2006-11-17 05:46:00,1.8873,1.88766,1.8873,1.88742,44949999.0
2006-11-17 05:47:00,1.88737,1.88743,1.88735,1.88743,30900000.0
2006-11-17 05:48:00,1.88743,1.88743,1.88732,1.88737,51600000.0
2006-11-17 05:49:00,1.88723,1.88744,1.88723,1.88744,65699999.0
2006-11-17 05:50:00,1.88751,1.88751,1.88732,1.88738,47399999.0
2006-11-17 05:51:00,1.88737,1.88741,1.88737,1.88737,21500000.0
2006-11-17 05:52:00,1.8875,1.88753,1.88748,1.88748,25000000.0
2006-11-17 05:53:00,1.8874,1.88745,1.88735,1.88742,99200003.0
2006-11-17 05:54:00,1.88747,1.88754,1.88735,1.88746,73899999.0
2006-11-17 05:55:00,1.8874,1.88745,1.8874,1.8874,51400000.0
2006-11-17 05:56:00,1.88737,1.88745,1.88737,1.8874,49500000.0
2006-11-17 05:57:00,1.88745,1.88745,1.8874,1.88745,55800001.0
2006-11-17 05:58:00,1.88743,1.88743,1.88727,1.88731,34946994.0
2006-11-17 05:59:00,1.88729,1.88737,1.88727,1.88737,120600000.0
2006-11-17 06:00:00,1.88747,1.88747,1.88728,1.88734,55600000.0
2006-11-17 06:01:00,1.88742,1.88742,1.88728,1.88728,45200000.0
2006-11-17 06:02:00,1.8873,1.8873,1.88725,1.8873,17300000.0
2006-11-17 06:03:00,1.88736,1.88739,1.88727,1.88739,50400000.0
2006-11-17 06:04:00,1.88731,1.88731,1.88724,1.88724,21699999.0
2006-11-17 06:05:00,1.8872,1.88725,1.88718,1.8872,25300000.0
2006-11-17 06:06:00,1.88713,1.88725,1.88713,1.88715,68100000.0
2006-11-17 06:07:00,1.8871,1.88715,1.88705,1.8871,58499999.0
2006-11-17 06:08:00,1.88706,1.88709,1.88706,1.88709,5500000.0
2006-11-17 06:09:00,1.88702,1.8871,1.88702,1.8871,131300001.0
2006-11-17 06:10:00,1.8871,1.88715,1.88705,1.88715,52400000.0
2006-11-17 06:11:00,1.88715,1.88715,1.8871,1.8871,50000000.0
2006-11-17 06:12:00,1.8871,1.8871,1.88695,1.88699,76200000.0
2006-11-17 06:13:00,1.88699,1.88702,1.88692,1.88692,45699999.0
2006-11-17 06:14:00,1.88693,1.88693,1.88682,1.88682,11500000.0
2006-11-17 06:15:00,1.88668,1.8867,1.88656,1.88663,85300000.0
2006-11-17 06:16:00,1.88637,1.88649,1.88627,1.88627,107500001.0
2006-11-17 06:17:00,1.88627,1.88627,1.88613,1.88619,91299999.0
2006-11-17 06:18:00,1.88617,1.88623,1.88612,1.88623,59500000.0
2006-11-17 06:19:00,1.88625,1.88628,1.8861,1.88624,39600000.0
2006-11-17 06:20:00,1.88625,1.88633,1.88623,1.88623,31099999.0
2006-11-17 06:21:00,1.88623,1.88647,1.88623,1.8864,83199999.0
2006-11-17 06:22:00,1.88638,1.88644,1.88637,1.88638,55900000.0
2006-11-17 06:23:00,1.88643,1.88645,1.8864,1.88642,57200000.0
2006-11-17 06:24:00,1.88645,1.88645,1.88638,1.88642,97899998.0
2006-11-17 06:25:00,1.88645,1.88648,1.88629,1.88641,53100001.0
2006-11-17 06:26:00,1.88636,1.88638,1.88636,1.88638,50999999.0
2006-11-17 06:27:00,1.88631,1.88645,1.88631,1.88645,41100000.0
2006-11-17 06:28:00,1.8864,1.88647,1.8864,1.8864,21300000.0
2006-11-17 06:29:00,1.88648,1.88654,1.88646,1.88654,16000000.0
2006-11-17 06:30:00,1.88635,1.88641,1.88628,1.88641,35200000.0
2006-11-17 06:31:00,1.88629,1.88641,1.88629,1.88633,33800000.0
2006-11-17 06:32:00,1.88631,1.88637,1.88631,1.88632,101400000.0
2006-11-17 06:33:00,1.88635,1.88635,1.88629,1.88629,42300000.0
2006-11-17 06:34:00,1.88616,1.8863,1.88616,1.8863,62400000.0
2006-11-17 06:35:00,1.88628,1.88629,1.88619,1.88619,46000000.0
2006-11-17 06:36:00,1.88619,1.88623,1.88617,1.88619,51299999.0
2006-11-17 06:37:00,1.88622,1.88622,1.88612,1.88618,85000000.0
2006-11-17 06:38:00,1.88618,1.88624,1.88616,1.88624,75099999.0
2006-11-17 06:39:00,1.88613,1.88613,1.88612,1.88612,39199999.0
2006-11-17 06:40:00,1.88605,1.88605,1.88602,1.88602,22300000.0
2006-11-17 06:41:00,1.88603,1.88603,1.88594,1.88603,73700002.0
2006-11-17 06:42:00,1.88607,1.88614,1.88606,1.88608,61400000.0
2006-11-17 06:43:00,1.88608,1.88611,1.88608,1.88608,19200000.0
2006-11-17 06:44:00,1.88609,1.88613,1.886,1.88602,42199999.0
2006-11-17 06:45:00,1.886,1.88605,1.8859,1.88598,52700000.0
2006-11-17 06:46:00,1.88607,1.88611,1.88601,1.88606,43699999.0
2006-11-17 06:47:00,1.886,1.88608,1.88597,1.88597,74000002.0
2006-11-17 06:48:00,1.88607,1.88611,1.886,1.88607,45300000.0
2006-11-17 06:49:00,1.88608,1.88608,1.88601,1.88608,26300000.0
2006-11-17 06:50:00,1.88609,1.88609,1.88604,1.88606,36999999.0
2006-11-17 06:51:00,1.88603,1.88613,1.88595,1.88598,84199999.0
2006-11-17 06:52:00,1.88603,1.88613,1.8858,1.88602,54599999.0
2006-11-17 06:53:00,1.88604,1.88604,1.88597,1.88597,19200000.0
2006-11-17 06:54:00,1.88608,1.88622,1.88607,1.88622,63799999.0
2006-11-17 06:55:00,1.88618,1.88631,1.88618,1.88622,55300001.0
2006-11-17 06:56:00,1.88607,1.88618,1.88607,1.8861,67300000.0
2006-11-17 06:57:00,1.88609,1.88616,1.88609,1.88616,29700000.0
2006-11-17 06:58:00,1.88621,1.88621,1.88619,1.88619,17800000.0
2006-11-17 06:59:00,1.88611,1.88616,1.88602,1.88602,49600000.0
2006-11-17 07:00:00,1.88637,1.88641,1.88631,1.88631,22900000.0
2006-11-17 07:01:00,1.8863,1.8864,1.88622,1.88627,60000000.0
2006-11-17 07:02:00,1.88643,1.88645,1.88643,1.88645,12800000.0
2006-11-17 07:03:00,1.88629,1.88642,1.88623,1.88623,42900000.0
2006-11-17 07:04:00,1.88625,1.88637,1.88625,1.88631,45600000.0
2006-11-17 07:05:00,1.88627,1.88635,1.88627,1.8863,21400000.0
2006-11-17 07:06:00,1.88637,1.88637,1.88634,1.88634,40200000.0
2006-11-17 07:07:00,1.88645,1.88645,1.88635,1.88638,56500000.0
2006-11-17 07:08:00,1.8865,1.88659,1.88649,1.88656,47900000.0
2006-11-17 07:09:00,1.88654,1.88658,1.88647,1.88652,49799999.0
2006-11-17 07:10:00,1.88657,1.88662,1.88646,1.8865,87899999.0
2006-11-17 07:11:00,1.88651,1.88654,1.88651,1.88654,14600000.0
2006-11-17 07:12:00,1.88662,1.88662,1.8866,1.8866,9200000.0
2006-11-17 07:13:00,1.88663,1.88663,1.88645,1.88647,87700002.0
2006-11-17 07:14:00,1.88645,1.88655,1.88645,1.8865,105800001.0
2006-11-17 07:15:00,1.88657,1.88663,1.88646,1.88663,60200001.0
2006-11-17 07:16:00,1.88663,1.88663,1.88652,1.88653,37500000.0
2006-11-17 07:17:00,1.88665,1.88668,1.88658,1.88665,98199998.0
2006-11-17 07:18:00,1.88667,1.88682,1.88667,1.88682,15100000.0
2006-11-17 07:19:00,1.88677,1.88695,1.88677,1.88686,24700000.0
2006-11-17 07:20:00,1.88679,1.88699,1.88679,1.88688,72400000.0
2006-11-17 07:21:00,1.88681,1.88696,1.88681,1.88695,26600000.0
2006-11-17 07:22:00,1.88684,1.88684,1.88677,1.88683,44499999.0
2006-11-17 07:23:00,1.88687,1.88687,1.88671,1.88677,90999998.0
2006-11-17 07:24:00,1.88665,1.88665,1.88646,1.8865,72300000.0
2006-11-17 07:25:00,1.8865,1.88658,1.88642,1.8865,47900000.0
2006-11-17 07:26:00,1.88648,1.88654,1.88645,1.88647,93600001.0
2006-11-17 07:27:00,1.88633,1.88649,1.88633,1.8864,83100000.0
2006-11-17 07:28:00,1.88638,1.88638,1.88618,1.8862,45700000.0
2006-11-17 07:29:00,1.88623,1.88632,1.88621,1.88623,125300000.0
2006-11-17 07:30:00,1.88623,1.88623,1.88613,1.88623,102300001.0
2006-11-17 07:31:00,1.88614,1.88628,1.88608,1.88616,39300000.0
2006-11-17 07:32:00,1.88622,1.88629,1.88618,1.88619,69399998.0
2006-11-17 07:33:00,1.88622,1.88624,1.88613,1.88624,70999998.0
2006-11-17 07:34:00,1.8862,1.88623,1.88606,1.88623,72899999.0
2006-11-17 07:35:00,1.8863,1.8863,1.88612,1.88612,40300000.0
2006-11-17 07:36:00,1.88613,1.88613,1.88605,1.88608,78600001.0
2006-11-17 07:37:00,1.88612,1.88617,1.88612,1.88617,20500000.0
2006-11-17 07:38:00,1.88614,1.88622,1.88614,1.88622,11100000.0
2006-11-17 07:39:00,1.88606,1.88606,1.88604,1.88604,9500000.0
2006-11-17 07:40:00,1.88607,1.88619,1.886,1.886,40699999.0
2006-11-17 07:41:00,1.88607,1.88613,1.88601,1.88603,29200000.0
2006-11-17 07:42:00,1.88602,1.88617,1.88602,1.88605,103599998.0
2006-11-17 07:43:00,1.88613,1.88613,1.88565,1.88565,78000000.0
2006-11-17 07:44:00,1.88566,1.88571,1.88558,1.88565,89200000.0
2006-11-17 07:45:00,1.88567,1.88572,1.88555,1.88555,15800000.0
2006-11-17 07:46:00,1.88552,1.88565,1.88544,1.88554,61000000.0
2006-11-17 07:47:00,1.8856,1.88569,1.88549,1.88562,74400001.0
2006-11-17 07:48:00,1.88562,1.8857,1.88555,1.88561,81800000.0
2006-11-17 07:49:00,1.8856,1.88566,1.88548,1.88549,47200000.0
2006-11-17 07:50:00,1.88547,1.8856,1.88537,1.88552,103499999.0
2006-11-17 07:51:00,1.88556,1.88558,1.88552,1.88552,7200000.0
2006-11-17 07:52:00,1.88552,1.88561,1.8855,1.88553,66300000.0
2006-11-17 07:53:00,1.88547,1.8855,1.88544,1.88547,78899999.0
2006-11-17 07:54:00,1.88539,1.88539,1.88521,1.88524,51200000.0
2006-11-17 07:55:00,1.88522,1.88539,1.88522,1.8853,71100001.0
2006-11-17 07:56:00,1.88534,1.88546,1.88521,1.88532,51200000.0
2006-11-17 07:57:00,1.88532,1.88539,1.88519,1.88519,80700002.0
2006-11-17 07:58:00,1.88539,1.88544,1.88529,1.88541,93700000.0
2006-11-17 07:59:00,1.88534,1.88534,1.88521,1.88532,47400000.0
2006-11-17 08:00:00,1.88533,1.88546,1.88531,1.88546,50599999.0
2006-11-17 08:01:00,1.88552,1.88552,1.88533,1.88535,81700000.0
2006-11-17 08:02:00,1.88541,1.88549,1.88535,1.88535,64499999.0
2006-11-17 08:03:00,1.88534,1.88547,1.88532,1.88532,45100000.0
2006-11-17 08:04:00,1.88528,1.88534,1.8852,1.88534,82900002.0
2006-11-17 08:05:00,1.88531,1.88531,1.88508,1.88523,79799998.0
2006-11-17 08:06:00,1.88516,1.88526,1.88509,1.88526,66099999.0
2006-11-17 08:07:00,1.88517,1.88529,1.88515,1.88521,87699998.0
2006-11-17 08:08:00,1.88518,1.8853,1.88511,1.88527,79200001.0
2006-11-17 08:09:00,1.88518,1.88525,1.88515,1.88525,39100000.0
2006-11-17 08:10:00,1.8852,1.88528,1.88518,1.88522,111599998.0
2006-11-17 08:11:00,1.88527,1.8853,1.88524,1.8853,92100000.0
2006-11-17 08:12:00,1.88528,1.88547,1.88528,1.88532,103000000.0
2006-11-17 08:13:00,1.88528,1.88531,1.88525,1.88525,61399998.0
2006-11-17 08:14:00,1.88533,1.88537,1.88533,1.88537,33300000.0
2006-11-17 08:15:00,1.88542,1.88542,1.88526,1.88537,77399998.0
2006-11-17 08:16:00,1.88539,1.88557,1.88537,1.88551,49500000.0
2006-11-17 08:17:00,1.88545,1.88545,1.88535,1.8854,20500000.0
2006-11-17 08:18:00,1.88535,1.88549,1.88535,1.88547,36800000.0
2006-11-17 08:19:00,1.88538,1.88552,1.88538,1.88552,48300000.0
2006-11-17 08:20:00,1.88558,1.88564,1.88551,1.88559,76999999.0
2006-11-17 08:21:00,1.88542,1.88558,1.88542,1.88547,55600000.0
2006-11-17 08:22:00,1.88548,1.88552,1.88548,1.88552,9700000.0
2006-11-17 08:23:00,1.88549,1.88562,1.88544,1.88562,35600000.0
2006-11-17 08:24:00,1.88558,1.88588,1.88546,1.88585,59200000.0
2006-11-17 08:25:00,1.8858,1.88589,1.88573,1.88582,81899999.0
2006-11-17 08:26:00,1.8858,1.8858,1.88566,1.8857,116699998.0
2006-11-17 08:27:00,1.88578,1.88584,1.88576,1.88584,54200000.0
2006-11-17 08:28:00,1.88574,1.88597,1.88574,1.88596,60300000.0
2006-11-17 08:29:00,1.88595,1.88608,1.88595,1.88608,66100001.0
2006-11-17 08:30:00,1.88615,1.88625,1.88615,1.8862,52700000.0
2006-11-17 08:31:00,1.88618,1.88628,1.88615,1.88625,60300000.0
2006-11-17 08:32:00,1.8863,1.88634,1.8863,1.88632,49200001.0
2006-11-17 08:33:00,1.88637,1.88641,1.8863,1.88632,126500003.0
2006-11-17 08:34:00,1.88623,1.88646,1.88623,1.88642,180599999.0
2006-11-17 08:35:00,1.88651,1.88654,1.88632,1.88632,77800001.0
2006-11-17 08:36:00,1.88622,1.88637,1.88615,1.88632,48200000.0
2006-11-17 08:37:00,1.88627,1.88653,1.88627,1.88653,22800000.0
2006-11-17 08:38:00,1.8867,1.8867,1.88641,1.88641,34299999.0
2006-11-17 08:39:00,1.88628,1.88643,1.88628,1.88632,108100000.0
2006-11-17 08:40:00,1.88636,1.88685,1.88636,1.88679,103800000.0
2006-11-17 08:41:00,1.88683,1.88683,1.88668,1.8867,81100000.0
2006-11-17 08:42:00,1.88675,1.8868,1.88655,1.8866,72899999.0
2006-11-17 08:43:00,1.88657,1.88661,1.88647,1.88656,34900000.0
2006-11-17 08:44:00,1.88665,1.88674,1.88663,1.88669,38399999.0
2006-11-17 08:45:00,1.88693,1.88695,1.88688,1.88692,53900001.0
2006-11-17 08:46:00,1.88693,1.88701,1.88693,1.88694,34800000.0
2006-11-17 08:47:00,1.88696,1.88708,1.88692,1.88692,79100000.0
2006-11-17 08:48:00,1.88693,1.88693,1.88682,1.88683,88600001.0
2006-11-17 08:49:00,1.88697,1.887,1.88677,1.88677,41500000.0
2006-11-17 08:50:00,1.8867,1.88689,1.8867,1.88675,45400000.0
2006-11-17 08:51:00,1.88668,1.88673,1.88664,1.88673,41500000.0
2006-11-17 08:52:00,1.88675,1.8869,1.88675,1.88677,56299998.0
2006-11-17 08:53:00,1.88677,1.88688,1.88677,1.88685,34900000.0
2006-11-17 08:54:00,1.88705,1.8871,1.88694,1.88706,78100000.0
2006-11-17 08:55:00,1.88719,1.88733,1.88713,1.88714,23200000.0
2006-11-17 08:56:00,1.88723,1.88729,1.88713,1.88713,101900002.0
2006-11-17 08:57:00,1.88693,1.88695,1.88687,1.8869,80900001.0
2006-11-17 08:58:00,1.88688,1.88702,1.88688,1.887,33000000.0
2006-11-17 08:59:00,1.88693,1.88705,1.88693,1.88705,63000000.0
2006-11-17 09:00:00,1.88713,1.88737,1.88713,1.88727,32100000.0
2006-11-17 09:01:00,1.88732,1.88762,1.88732,1.88759,35700001.0
2006-11-17 09:02:00,1.88753,1.8877,1.88753,1.88758,62699999.0
2006-11-17 09:03:00,1.88761,1.88772,1.88758,1.88772,64300000.0
2006-11-17 09:04:00,1.88767,1.8877,1.88756,1.88756,67300000.0
2006-11-17 09:05:00,1.88758,1.88767,1.88755,1.88761,95699998.0
2006-11-17 09:06:00,1.8877,1.8877,1.88755,1.88761,65399999.0
2006-11-17 09:07:00,1.88759,1.88768,1.88738,1.88738,59000000.0
2006-11-17 09:08:00,1.88735,1.88755,1.88735,1.88755,42300000.0
2006-11-17 09:09:00,1.88774,1.88823,1.88769,1.88819,66100000.0
2006-11-17 09:10:00,1.88832,1.8884,1.88817,1.88823,72100001.0
2006-11-17 09:11:00,1.88832,1.88835,1.88832,1.88835,33300000.0
2006-11-17 09:12:00,1.8884,1.8884,1.8882,1.8884,52900001.0
2006-11-17 09:13:00,1.88835,1.88841,1.88813,1.88813,66000000.0
2006-11-17 09:14:00,1.88818,1.88828,1.88796,1.88819,84499998.0
2006-11-17 09:15:00,1.88818,1.88839,1.88813,1.8883,37600000.0
2006-11-17 09:16:00,1.88808,1.88808,1.88743,1.88743,22900000.0
2006-11-17 09:17:00,1.88739,1.88755,1.88734,1.88755,67100000.0
2006-11-17 09:18:00,1.8876,1.88765,1.8876,1.88765,43500000.0
2006-11-17 09:19:00,1.88763,1.88765,1.88758,1.88765,14300000.0
2006-11-17 09:20:00,1.88764,1.8877,1.88762,1.88762,33000000.0
2006-11-17 09:21:00,1.8876,1.8876,1.88745,1.8875,52400000.0
2006-11-17 09:22:00,1.88747,1.88747,1.88719,1.88719,42099999.0
2006-11-17 09:23:00,1.88733,1.88733,1.8872,1.88727,72999999.0
2006-11-17 09:24:00,1.88727,1.88729,1.88724,1.88729,89299998.0
2006-11-17 09:25:00,1.88723,1.88735,1.88723,1.8873,99700000.0
2006-11-17 09:26:00,1.88737,1.88741,1.88737,1.88738,54500002.0
2006-11-17 09:27:00,1.88747,1.8875,1.88735,1.88735,61100001.0
2006-11-17 09:28:00,1.88742,1.88747,1.88731,1.88741,65300000.0
2006-11-17 09:29:00,1.8875,1.8876,1.88739,1.8876,58300000.0
2006-11-17 09:30:00,1.88753,1.88755,1.88738,1.88755,35800000.0
2006-11-17 09:31:00,1.88744,1.88753,1.88736,1.88739,102900000.0
2006-11-17 09:32:00,1.88738,1.8875,1.88738,1.88748,35900000.0
2006-11-17 09:33:00,1.88753,1.88753,1.88746,1.88748,43900000.0
2006-11-17 09:34:00,1.8875,1.8875,1.8874,1.88743,39000000.0
2006-11-17 09:35:00,1.8874,1.88752,1.8874,1.88749,31300000.0
2006-11-17 09:36:00,1.88725,1.88725,1.88691,1.88696,86800000.0
2006-11-17 09:37:00,1.88684,1.88684,1.8865,1.8865,30400000.0
2006-11-17 09:38:00,1.88638,1.88654,1.88634,1.88649,27500000.0
2006-11-17 09:39:00,1.88635,1.88661,1.88635,1.88658,46700001.0
2006-11-17 09:40:00,1.88655,1.88665,1.88655,1.88662,54599999.0
2006-11-17 09:41:00,1.88639,1.88686,1.88639,1.88686,50200000.0
2006-11-17 09:42:00,1.88692,1.88697,1.88677,1.88677,80900000.0
2006-11-17 09:43:00,1.887,1.88713,1.887,1.88713,33100001.0
2006-11-17 09:44:00,1.88723,1.88723,1.88701,1.88705,114600000.0
2006-11-17 09:45:00,1.88706,1.88706,1.88698,1.88698,14300000.0
2006-11-17 09:46:00,1.88704,1.88708,1.88697,1.88705,43400000.0
2006-11-17 09:47:00,1.887,1.88701,1.8869,1.8869,73499998.0
2006-11-17 09:48:00,1.88693,1.88693,1.88681,1.88681,58100000.0
2006-11-17 09:49:00,1.88688,1.88692,1.88685,1.88688,79599999.0
2006-11-17 09:50:00,1.88688,1.8869,1.88688,1.8869,6100000.0
2006-11-17 09:51:00,1.88693,1.88693,1.88684,1.88687,60799999.0
2006-11-17 09:52:00,1.88681,1.88702,1.88681,1.88702,48699999.0
2006-11-17 09:53:00,1.88703,1.88703,1.88693,1.88699,40900000.0
2006-11-17 09:54:00,1.88695,1.887,1.88667,1.88671,111299999.0
2006-11-17 09:55:00,1.88664,1.88665,1.88626,1.88626,75300001.0
2006-11-17 09:56:00,1.88633,1.88647,1.88633,1.88647,47300000.0
2006-11-17 09:57:00,1.88653,1.88653,1.88624,1.88629,59200002.0
2006-11-17 09:58:00,1.88626,1.88626,1.88602,1.88607,38400000.0
2006-11-17 09:59:00,1.88593,1.88593,1.88524,1.88524,54600000.0
2006-11-17 10:00:00,1.88475,1.88475,1.88411,1.88411,51199999.0
2006-11-17 10:01:00,1.884,1.884,1.88361,1.88391,79500000.0
2006-11-17 10:02:00,1.88379,1.88379,1.88352,1.88361,56200000.0
2006-11-17 10:03:00,1.88395,1.88415,1.88395,1.88409,99600002.0
2006-11-17 10:04:00,1.88409,1.8844,1.88409,1.88437,67500000.0
2006-11-17 10:05:00,1.88443,1.88461,1.88435,1.88455,81600000.0
2006-11-17 10:06:00,1.8846,1.88466,1.88419,1.88419,60800001.0
2006-11-17 10:07:00,1.88418,1.88448,1.88417,1.88448,53800002.0
2006-11-17 10:08:00,1.88462,1.88464,1.88429,1.88429,61299999.0
2006-11-17 10:09:00,1.88441,1.8845,1.88427,1.88439,125300000.0
2006-11-17 10:10:00,1.88444,1.88457,1.88433,1.88457,87800000.0
2006-11-17 10:11:00,1.88439,1.8844,1.88434,1.88434,65300000.0
2006-11-17 10:12:00,1.88444,1.88454,1.88435,1.88444,52200000.0
2006-11-17 10:13:00,1.8847,1.88539,1.8847,1.88526,38400000.0
2006-11-17 10:14:00,1.88532,1.88572,1.88532,1.88567,66500001.0
2006-11-17 10:15:00,1.8857,1.88639,1.8857,1.88639,19000000.0
2006-11-17 10:16:00,1.88639,1.88639,1.88605,1.88605,36200000.0
2006-11-17 10:17:00,1.88602,1.8861,1.88584,1.88601,72299999.0
2006-11-17 10:18:00,1.88602,1.88611,1.88599,1.88605,54699999.0
2006-11-17 10:19:00,1.88596,1.88597,1.88586,1.88589,80499999.0
2006-11-17 10:20:00,1.88578,1.8865,1.88576,1.8865,98200000.0
2006-11-17 10:21:00,1.88669,1.88696,1.88669,1.88685,48899999.0
2006-11-17 10:22:00,1.88683,1.88693,1.88674,1.88684,81899999.0
2006-11-17 10:23:00,1.88673,1.88678,1.88664,1.88664,110099999.0
2006-11-17 10:24:00,1.88665,1.88676,1.88655,1.88662,108200000.0
2006-11-17 10:25:00,1.8866,1.88696,1.8866,1.88688,28000000.0
2006-11-17 10:26:00,1.8869,1.88693,1.88634,1.88634,82200000.0
2006-11-17 10:27:00,1.88626,1.8863,1.88626,1.88629,44000001.0
2006-11-17 10:28:00,1.8863,1.88631,1.88616,1.88631,79599999.0
2006-11-17 10:29:00,1.88634,1.88647,1.88634,1.88636,48100000.0
2006-11-17 10:30:00,1.88638,1.88643,1.88635,1.88635,97400002.0
2006-11-17 10:31:00,1.88631,1.88652,1.88631,1.88644,35600000.0
2006-11-17 10:32:00,1.88638,1.88662,1.88637,1.88654,199499996.0
2006-11-17 10:33:00,1.88659,1.8868,1.88659,1.8868,22400000.0
2006-11-17 10:34:00,1.8868,1.88695,1.8868,1.88695,62199998.0
2006-11-17 10:35:00,1.8869,1.88701,1.8869,1.88698,46500000.0
2006-11-17 10:36:00,1.88692,1.88695,1.88684,1.88687,74300000.0
2006-11-17 10:37:00,1.88686,1.88686,1.88671,1.88685,98400001.0
2006-11-17 10:38:00,1.88688,1.887,1.88683,1.88683,37800000.0
2006-11-17 10:39:00,1.88682,1.88697,1.88682,1.88682,69200001.0
2006-11-17 10:40:00,1.88699,1.88704,1.88692,1.88698,17700000.0
2006-11-17 10:41:00,1.88683,1.88694,1.88676,1.88678,77300002.0
2006-11-17 10:42:00,1.88687,1.8869,1.88672,1.88672,31900000.0
2006-11-17 10:43:00,1.88671,1.88671,1.88653,1.88665,80500000.0
2006-11-17 10:44:00,1.88662,1.88663,1.88649,1.88652,118399999.0
2006-11-17 10:45:00,1.88653,1.88665,1.88646,1.88665,97500000.0
2006-11-17 10:46:00,1.88651,1.88655,1.88646,1.8865,24800000.0
2006-11-17 10:47:00,1.8865,1.8865,1.88644,1.88647,95699998.0
2006-11-17 10:48:00,1.88633,1.88633,1.88616,1.88629,70000000.0
2006-11-17 10:49:00,1.88633,1.88649,1.88633,1.88649,62299999.0
2006-11-17 10:50:00,1.88648,1.88655,1.88645,1.88655,45900001.0
2006-11-17 10:51:00,1.88664,1.88664,1.88629,1.88629,32300000.0
2006-11-17 10:52:00,1.88631,1.88632,1.88615,1.88617,39400000.0
2006-11-17 10:53:00,1.88609,1.88621,1.88609,1.88621,40800001.0
2006-11-17 10:54:00,1.88623,1.88623,1.88613,1.88623,40900000.0
2006-11-17 10:55:00,1.8863,1.88631,1.88619,1.88622,44000000.0
2006-11-17 10:56:00,1.88622,1.8863,1.88608,1.88608,100100001.0
2006-11-17 10:57:00,1.88605,1.88616,1.88595,1.88605,86699999.0
2006-11-17 10:58:00,1.88607,1.88614,1.886,1.88609,137099998.0
2006-11-17 10:59:00,1.88608,1.88608,1.88596,1.88604,84900001.0
2006-11-17 11:00:00,1.88604,1.88604,1.88591,1.88601,19500000.0
2006-11-17 11:01:00,1.88603,1.8861,1.88597,1.88602,79800000.0
2006-11-17 11:02:00,1.88598,1.88608,1.88595,1.88598,72000001.0
2006-11-17 11:03:00,1.88595,1.886,1.8858,1.88589,55400000.0
2006-11-17 11:04:00,1.88583,1.88583,1.8857,1.8857,29899999.0
2006-11-17 11:05:00,1.88571,1.88571,1.88523,1.88523,121200001.0
2006-11-17 11:06:00,1.88527,1.8854,1.88527,1.8853,36300000.0
2006-11-17 11:07:00,1.88534,1.8854,1.8853,1.8854,94699999.0
2006-11-17 11:08:00,1.8854,1.8854,1.88518,1.88527,73400001.0
2006-11-17 11:09:00,1.88522,1.88522,1.88504,1.88514,68499998.0
2006-11-17 11:10:00,1.88512,1.88525,1.88512,1.88517,60300000.0
2006-11-17 11:11:00,1.88512,1.88512,1.885,1.885,61900001.0
2006-11-17 11:12:00,1.88486,1.88486,1.88448,1.88448,62700001.0
2006-11-17 11:13:00,1.88452,1.8846,1.88442,1.88449,31600000.0
2006-11-17 11:14:00,1.88455,1.88483,1.88455,1.88483,13300000.0
2006-11-17 11:15:00,1.88477,1.88485,1.88475,1.88485,71100000.0
2006-11-17 11:16:00,1.88477,1.88481,1.88469,1.88473,40800000.0
2006-11-17 11:17:00,1.88475,1.88485,1.88468,1.88473,97199999.0
2006-11-17 11:18:00,1.88487,1.88498,1.88486,1.88497,80870000.0
2006-11-17 11:19:00,1.88488,1.88499,1.88486,1.88496,54700000.0
2006-11-17 11:20:00,1.88509,1.88509,1.88506,1.88506,8900000.0
2006-11-17 11:21:00,1.88514,1.88534,1.88512,1.88534,57499999.0
2006-11-17 11:22:00,1.88529,1.88531,1.885,1.885,69700000.0
2006-11-17 11:23:00,1.88492,1.88502,1.88484,1.88486,62799999.0
2006-11-17 11:24:00,1.88484,1.88489,1.88478,1.88489,81800001.0
2006-11-17 11:25:00,1.88474,1.88478,1.88467,1.88471,41100000.0
2006-11-17 11:26:00,1.8847,1.8847,1.8846,1.88465,75900000.0
2006-11-17 11:27:00,1.88478,1.88479,1.88468,1.88468,47200000.0
2006-11-17 11:28:00,1.88482,1.88497,1.88475,1.88475,56200001.0
2006-11-17 11:29:00,1.88471,1.8851,1.88465,1.8851,128699998.0
2006-11-17 11:30:00,1.88513,1.88521,1.88501,1.88514,92300000.0
2006-11-17 11:31:00,1.88506,1.88514,1.88501,1.88505,96499998.0
2006-11-17 11:32:00,1.88509,1.88535,1.88509,1.88533,86700002.0
2006-11-17 11:33:00,1.8852,1.88545,1.88516,1.88545,23200000.0
2006-11-17 11:34:00,1.88553,1.88558,1.88531,1.88536,41000001.0
2006-11-17 11:35:00,1.88522,1.88539,1.88522,1.88531,83900000.0
2006-11-17 11:36:00,1.88523,1.88535,1.88521,1.88535,35100000.0
2006-11-17 11:37:00,1.88535,1.88535,1.88525,1.8853,29900000.0
2006-11-17 11:38:00,1.8853,1.8853,1.8851,1.88512,80999998.0
2006-11-17 11:39:00,1.88506,1.88506,1.88497,1.88499,31800000.0
2006-11-17 11:40:00,1.88491,1.88496,1.88469,1.8848,73299999.0
2006-11-17 11:41:00,1.88487,1.88491,1.88475,1.88475,36200000.0
2006-11-17 11:42:00,1.88472,1.88496,1.88472,1.88486,57800000.0
2006-11-17 11:43:00,1.88486,1.88487,1.88474,1.88475,62600001.0
2006-11-17 11:44:00,1.88481,1.88493,1.88476,1.88493,70850001.0
2006-11-17 11:45:00,1.88493,1.88493,1.88481,1.88482,37400000.0
2006-11-17 11:46:00,1.88484,1.88484,1.88477,1.8848,101600001.0
2006-11-17 11:47:00,1.8848,1.8848,1.88459,1.88462,112499998.0
2006-11-17 11:48:00,1.8846,1.8848,1.88453,1.8848,77399998.0
2006-11-17 11:49:00,1.88482,1.88497,1.88482,1.88497,38899999.0
2006-11-17 11:50:00,1.88502,1.88505,1.88485,1.88504,92200000.0
2006-11-17 11:51:00,1.88505,1.88505,1.88495,1.885,50500000.0
2006-11-17 11:52:00,1.885,1.88508,1.88498,1.88505,52299999.0
2006-11-17 11:53:00,1.88498,1.88507,1.88494,1.88507,30900000.0
2006-11-17 11:54:00,1.88492,1.88492,1.88468,1.88475,65600000.0
2006-11-17 11:55:00,1.88474,1.88482,1.88466,1.88479,21000000.0
2006-11-17 11:56:00,1.88486,1.88499,1.88486,1.88499,68500000.0
2006-11-17 11:57:00,1.885,1.88521,1.88496,1.88507,144900001.0
2006-11-17 11:58:00,1.88513,1.88528,1.885,1.885,103200001.0
2006-11-17 11:59:00,1.88498,1.88515,1.88497,1.88512,70700000.0
2006-11-17 12:00:00,1.88514,1.8853,1.88514,1.8852,139500002.0
2006-11-17 12:01:00,1.88519,1.88527,1.88516,1.88521,49600001.0
2006-11-17 12:02:00,1.8852,1.88539,1.8852,1.88536,52200000.0
2006-11-17 12:03:00,1.88541,1.88541,1.88514,1.88514,37300001.0
2006-11-17 12:04:00,1.8851,1.8853,1.8851,1.8853,75400001.0
2006-11-17 12:05:00,1.88538,1.88539,1.88514,1.88539,82600000.0
2006-11-17 12:06:00,1.88535,1.88556,1.88533,1.88547,91599998.0
2006-11-17 12:07:00,1.88553,1.88554,1.88547,1.88553,55300000.0
2006-11-17 12:08:00,1.88544,1.88577,1.88543,1.88577,43100000.0
2006-11-17 12:09:00,1.88584,1.88636,1.88584,1.88636,23200000.0
2006-11-17 12:10:00,1.8865,1.88672,1.88649,1.88672,61200002.0
2006-11-17 12:11:00,1.88677,1.88677,1.88636,1.88636,99699999.0
2006-11-17 12:12:00,1.88636,1.88673,1.88636,1.88673,39800000.0
2006-11-17 12:13:00,1.88667,1.88667,1.88627,1.88627,31300000.0
2006-11-17 12:14:00,1.8864,1.88674,1.88619,1.88656,72900000.0
2006-11-17 12:15:00,1.88656,1.88656,1.88634,1.88635,40300001.0
2006-11-17 12:16:00,1.88641,1.88641,1.88621,1.88629,37100001.0
2006-11-17 12:17:00,1.88623,1.88623,1.88608,1.88617,31800000.0
2006-11-17 12:18:00,1.8862,1.8862,1.88618,1.8862,23900000.0
2006-11-17 12:19:00,1.88622,1.88622,1.88604,1.88606,32200000.0
2006-11-17 12:20:00,1.8862,1.88628,1.88618,1.88627,108800001.0
2006-11-17 12:21:00,1.88631,1.88692,1.88631,1.88664,49400000.0
2006-11-17 12:22:00,1.88636,1.88648,1.88628,1.88641,73300000.0
2006-11-17 12:23:00,1.88643,1.88691,1.88643,1.88691,22200000.0
2006-11-17 12:24:00,1.88717,1.88735,1.88705,1.88705,72800000.0
2006-11-17 12:25:00,1.88705,1.88712,1.88693,1.88704,66099998.0
2006-11-17 12:26:00,1.88712,1.88712,1.88674,1.88674,122400003.0
2006-11-17 12:27:00,1.88655,1.88655,1.8865,1.8865,16200000.0
2006-11-17 12:28:00,1.88635,1.88636,1.8862,1.88622,73899999.0
2006-11-17 12:29:00,1.88631,1.88657,1.88631,1.88657,87399998.0
2006-11-17 12:30:00,1.88661,1.88671,1.88661,1.88668,116100002.0
2006-11-17 12:31:00,1.88662,1.88662,1.88614,1.88614,99500002.0
2006-11-17 12:32:00,1.8861,1.88635,1.8861,1.88635,75200000.0
2006-11-17 12:33:00,1.88647,1.88651,1.88643,1.88646,50900000.0
2006-11-17 12:34:00,1.88641,1.88648,1.88624,1.88648,24600000.0
2006-11-17 12:35:00,1.88662,1.88671,1.88662,1.88667,63199999.0
2006-11-17 12:36:00,1.88665,1.88665,1.88655,1.88665,68299999.0
2006-11-17 12:37:00,1.88653,1.88655,1.88651,1.88651,49600000.0
2006-11-17 12:38:00,1.8863,1.88641,1.88627,1.88634,86900000.0
2006-11-17 12:39:00,1.88625,1.88631,1.8862,1.8862,34600000.0
2006-11-17 12:40:00,1.88613,1.88625,1.88604,1.88608,39600001.0
2006-11-17 12:41:00,1.88595,1.886,1.88581,1.88581,128099999.0
2006-11-17 12:42:00,1.8858,1.88596,1.88575,1.88575,29099999.0
2006-11-17 12:43:00,1.88573,1.88583,1.8857,1.88578,56699999.0
2006-11-17 12:44:00,1.88572,1.88577,1.88565,1.88576,91799999.0
2006-11-17 12:45:00,1.88583,1.88598,1.88578,1.88592,52700000.0
2006-11-17 12:46:00,1.8859,1.88602,1.8859,1.88602,30100000.0
2006-11-17 12:47:00,1.88601,1.88613,1.88591,1.88609,84699999.0
2006-11-17 12:48:00,1.88603,1.88603,1.8856,1.8856,61600000.0
2006-11-17 12:49:00,1.88567,1.8857,1.8856,1.8856,37900000.0
2006-11-17 12:50:00,1.88558,1.88596,1.8855,1.88596,54600000.0
2006-11-17 12:51:00,1.8858,1.8858,1.8854,1.88545,61100000.0
2006-11-17 12:52:00,1.88538,1.88552,1.88538,1.88542,81800001.0
2006-11-17 12:53:00,1.8853,1.88542,1.88526,1.88539,41800000.0
2006-11-17 12:54:00,1.88539,1.88547,1.88525,1.88532,56400001.0
2006-11-17 12:55:00,1.88529,1.88534,1.88523,1.88534,73300000.0
2006-11-17 12:56:00,1.88534,1.88544,1.88534,1.8854,13350000.0
2006-11-17 12:57:00,1.88542,1.88548,1.88532,1.88537,71499999.0
2006-11-17 12:58:00,1.88534,1.88545,1.8853,1.88545,47000000.0
2006-11-17 12:59:00,1.88542,1.88558,1.8852,1.88545,74700001.0
2006-11-17 13:00:00,1.88557,1.88559,1.8854,1.8855,129600002.0
2006-11-17 13:01:00,1.88537,1.88556,1.88537,1.88555,25600000.0
2006-11-17 13:02:00,1.88546,1.88556,1.88539,1.88539,68499999.0
2006-11-17 13:03:00,1.88542,1.88568,1.88542,1.88568,49600000.0
2006-11-17 13:04:00,1.88574,1.8858,1.88572,1.8858,53000000.0
2006-11-17 13:05:00,1.88573,1.88573,1.88561,1.88565,51600000.0
2006-11-17 13:06:00,1.88574,1.88579,1.88563,1.88573,46300001.0
2006-11-17 13:07:00,1.88586,1.88618,1.88585,1.88613,101300000.0
2006-11-17 13:08:00,1.88626,1.88653,1.88619,1.88653,66999999.0
2006-11-17 13:09:00,1.88647,1.88648,1.88634,1.88638,49800001.0
2006-11-17 13:10:00,1.88607,1.88607,1.88546,1.88546,57699999.0
2006-11-17 13:11:00,1.88545,1.88557,1.88545,1.88553,99900000.0
2006-11-17 13:12:00,1.88557,1.88563,1.88548,1.88557,103100000.0
2006-11-17 13:13:00,1.88543,1.8855,1.88543,1.8855,74499999.0
2006-11-17 13:14:00,1.88555,1.88573,1.88527,1.88527,94099999.0
2006-11-17 13:15:00,1.8852,1.88533,1.8852,1.88529,38200000.0
2006-11-17 13:16:00,1.8851,1.8851,1.88472,1.88496,36500000.0
2006-11-17 13:17:00,1.88487,1.88487,1.88468,1.88473,93699999.0
2006-11-17 13:18:00,1.88475,1.88476,1.88445,1.88445,73400000.0
2006-11-17 13:19:00,1.88447,1.88451,1.88436,1.88451,65100000.0
2006-11-17 13:20:00,1.88447,1.88451,1.88442,1.88442,39800000.0
2006-11-17 13:21:00,1.88444,1.88451,1.88438,1.88451,42600000.0
2006-11-17 13:22:00,1.88465,1.88473,1.88457,1.88463,98400002.0
2006-11-17 13:23:00,1.88464,1.88498,1.88464,1.88487,93600000.0
2006-11-17 13:24:00,1.88495,1.88511,1.88492,1.88501,57100001.0
2006-11-17 13:25:00,1.88495,1.88495,1.88479,1.88488,23600000.0
2006-11-17 13:26:00,1.88491,1.88505,1.88491,1.88495,73400000.0
2006-11-17 13:27:00,1.885,1.88512,1.88496,1.88506,21400000.0
2006-11-17 13:28:00,1.88498,1.88504,1.88495,1.88495,35700000.0
2006-11-17 13:29:00,1.88495,1.88544,1.88495,1.88537,114000000.0
2006-11-17 13:30:00,1.88535,1.8854,1.88507,1.88507,50800000.0
2006-11-17 13:31:00,1.88503,1.88508,1.88493,1.88508,34600000.0
2006-11-17 13:32:00,1.88504,1.88504,1.88502,1.88502,33600000.0
2006-11-17 13:33:00,1.88512,1.88512,1.88501,1.88501,6100000.0
2006-11-17 13:34:00,1.88498,1.88507,1.88498,1.88507,54300000.0
2006-11-17 13:35:00,1.8851,1.8851,1.8851,1.8851,13400000.0
2006-11-17 13:36:00,1.88513,1.88513,1.88498,1.88498,131900002.0
2006-11-17 13:37:00,1.88485,1.88485,1.8846,1.8846,68000000.0
2006-11-17 13:38:00,1.8847,1.88473,1.88464,1.88467,109300000.0
2006-11-17 13:39:00,1.88469,1.88474,1.88461,1.88474,27400000.0
2006-11-17 13:40:00,1.88487,1.8849,1.88471,1.8849,61300000.0
2006-11-17 13:41:00,1.88502,1.88502,1.8849,1.88492,69999999.0
2006-11-17 13:42:00,1.88495,1.88506,1.88493,1.88498,68899999.0
2006-11-17 13:43:00,1.88496,1.88512,1.88483,1.88483,109299999.0
2006-11-17 13:44:00,1.88483,1.88483,1.88474,1.88478,30000000.0
2006-11-17 13:45:00,1.88476,1.88476,1.8846,1.88463,123200000.0
2006-11-17 13:46:00,1.88467,1.88485,1.88467,1.88485,27500000.0
2006-11-17 13:47:00,1.88486,1.88487,1.88476,1.88476,49400000.0
2006-11-17 13:48:00,1.88468,1.88492,1.88468,1.88492,186200003.0
2006-11-17 13:49:00,1.88495,1.8851,1.88484,1.8851,111299999.0
2006-11-17 13:50:00,1.88512,1.88526,1.88502,1.88526,97700000.0
2006-11-17 13:51:00,1.88536,1.8855,1.88536,1.88541,89100000.0
2006-11-17 13:52:00,1.88542,1.88542,1.88527,1.8853,101399998.0
2006-11-17 13:53:00,1.8853,1.8855,1.8853,1.8855,4600000.0
2006-11-17 13:54:00,1.88562,1.88565,1.88559,1.8856,72500003.0
2006-11-17 13:55:00,1.88548,1.88548,1.88534,1.88534,88200002.0
2006-11-17 13:56:00,1.8853,1.8853,1.88497,1.88497,54299999.0
2006-11-17 13:57:00,1.88498,1.88501,1.88496,1.88496,33400000.0
2006-11-17 13:58:00,1.88494,1.88503,1.88486,1.88486,107200000.0
2006-11-17 13:59:00,1.88488,1.88511,1.88488,1.88511,34600000.0
2006-11-17 14:00:00,1.88519,1.88519,1.88494,1.88494,54500000.0
2006-11-17 14:01:00,1.88504,1.88504,1.88493,1.88493,64900000.0
2006-11-17 14:02:00,1.88492,1.88492,1.88469,1.8847,69199999.0
2006-11-17 14:03:00,1.88476,1.88476,1.88462,1.88468,47500000.0
2006-11-17 14:04:00,1.88477,1.88501,1.88477,1.88496,65000001.0
2006-11-17 14:05:00,1.88493,1.88493,1.88478,1.88483,17200000.0
2006-11-17 14:06:00,1.88475,1.88475,1.88467,1.88475,32300000.0
2006-11-17 14:07:00,1.88479,1.88481,1.8847,1.88471,45200000.0
2006-11-17 14:08:00,1.88472,1.88472,1.88457,1.88472,54200001.0
2006-11-17 14:09:00,1.88483,1.88493,1.88473,1.88488,34400000.0
2006-11-17 14:10:00,1.88505,1.88527,1.88505,1.88527,31500000.0
2006-11-17 14:11:00,1.88512,1.88525,1.88506,1.88519,101299998.0
2006-11-17 14:12:00,1.8851,1.88512,1.88506,1.88506,8700000.0
2006-11-17 14:13:00,1.88507,1.88512,1.88499,1.88502,58700000.0
2006-11-17 14:14:00,1.88502,1.88511,1.88502,1.88511,126200000.0
2006-11-17 14:15:00,1.88512,1.88518,1.88509,1.88518,37900000.0
2006-11-17 14:16:00,1.8852,1.88524,1.88511,1.88511,40500000.0
2006-11-17 14:17:00,1.88515,1.88518,1.88509,1.8851,50999999.0
2006-11-17 14:18:00,1.88508,1.88514,1.88498,1.88512,22800000.0
2006-11-17 14:19:00,1.88516,1.8852,1.88507,1.88516,45000000.0
2006-11-17 14:20:00,1.88507,1.88519,1.88507,1.88517,33400000.0
2006-11-17 14:21:00,1.88514,1.88523,1.88514,1.8852,23400000.0
2006-11-17 14:22:00,1.88521,1.8853,1.88516,1.88516,19900000.0
2006-11-17 14:23:00,1.88522,1.88531,1.8852,1.88526,29300000.0
2006-11-17 14:24:00,1.88525,1.88532,1.8852,1.88524,63999999.0
2006-11-17 14:25:00,1.88534,1.8857,1.88534,1.8857,89400001.0
2006-11-17 14:26:00,1.88588,1.88595,1.88583,1.8859,38500000.0
2006-11-17 14:27:00,1.88581,1.88592,1.88581,1.88581,70800001.0
2006-11-17 14:28:00,1.88578,1.88604,1.88578,1.88604,46600001.0
2006-11-17 14:29:00,1.88612,1.88616,1.88605,1.88612,41900000.0
2006-11-17 14:30:00,1.88619,1.88635,1.88614,1.88617,60900000.0
2006-11-17 14:31:00,1.88609,1.88609,1.88594,1.88594,22500000.0
2006-11-17 14:32:00,1.88586,1.88586,1.88579,1.88579,9200000.0
2006-11-17 14:33:00,1.88578,1.88601,1.88578,1.88592,55300000.0
2006-11-17 14:34:00,1.88586,1.88592,1.88579,1.88592,92399999.0
2006-11-17 14:35:00,1.88585,1.88585,1.88577,1.88577,63699998.0
2006-11-17 14:36:00,1.88581,1.88589,1.88571,1.88576,64000000.0
2006-11-17 14:37:00,1.88578,1.88581,1.88566,1.88573,41000000.0
2006-11-17 14:38:00,1.88578,1.88586,1.88578,1.88578,56000000.0
2006-11-17 14:39:00,1.88586,1.88598,1.88586,1.88592,29200000.0
2006-11-17 14:40:00,1.88586,1.88586,1.88573,1.88573,21000000.0
2006-11-17 14:41:00,1.8857,1.8858,1.8857,1.88576,54000000.0
2006-11-17 14:42:00,1.88568,1.88571,1.88566,1.88566,43900000.0
2006-11-17 14:43:00,1.8857,1.8857,1.88557,1.88557,34400000.0
2006-11-17 14:44:00,1.88553,1.8856,1.88542,1.8856,22600000.0
2006-11-17 14:45:00,1.88561,1.88572,1.88561,1.88571,84599999.0
2006-11-17 14:46:00,1.88569,1.88571,1.88567,1.88568,54699999.0
2006-11-17 14:47:00,1.88564,1.88573,1.88564,1.88567,74099999.0
2006-11-17 14:48:00,1.88565,1.88576,1.88565,1.8857,13000000.0
2006-11-17 14:49:00,1.88571,1.88572,1.8856,1.8857,51900000.0
2006-11-17 14:50:00,1.88573,1.88573,1.88556,1.8856,62600000.0
2006-11-17 14:51:00,1.8856,1.88567,1.88555,1.88567,45400000.0
2006-11-17 14:52:00,1.88563,1.88588,1.88563,1.88587,47100000.0
2006-11-17 14:53:00,1.88582,1.88582,1.88563,1.88574,31000000.0
2006-11-17 14:54:00,1.88573,1.88573,1.8856,1.8856,50300001.0
2006-11-17 14:55:00,1.88563,1.88581,1.88563,1.88581,50600000.0
2006-11-17 14:56:00,1.88586,1.88586,1.88578,1.88578,104500001.0
2006-11-17 14:57:00,1.88576,1.88584,1.88565,1.88565,76199999.0
2006-11-17 14:58:00,1.8857,1.88578,1.88567,1.88575,29500000.0
2006-11-17 14:59:00,1.88561,1.88561,1.88546,1.88548,54400000.0
2006-11-17 15:00:00,1.88549,1.88552,1.88527,1.88529,78800000.0
2006-11-17 15:01:00,1.88518,1.88537,1.88518,1.88535,113199997.0
2006-11-17 15:02:00,1.88545,1.88545,1.88527,1.88527,44400001.0
2006-11-17 15:03:00,1.88535,1.88547,1.88535,1.88547,42700000.0
2006-11-17 15:04:00,1.88533,1.88533,1.88527,1.88527,12800000.0
2006-11-17 15:05:00,1.8855,1.88585,1.88537,1.88585,47099999.0
2006-11-17 15:06:00,1.8858,1.88588,1.88553,1.88578,32900000.0
2006-11-17 15:07:00,1.8859,1.88591,1.88572,1.88583,43500000.0
2006-11-17 15:08:00,1.88579,1.8859,1.88569,1.88573,103600002.0
2006-11-17 15:09:00,1.88582,1.8859,1.8855,1.8856,50700000.0
2006-11-17 15:10:00,1.88567,1.88567,1.88539,1.88555,50200000.0
2006-11-17 15:11:00,1.88562,1.88563,1.88538,1.88538,57900000.0
2006-11-17 15:12:00,1.88539,1.88575,1.88539,1.8857,68199999.0
2006-11-17 15:13:00,1.88573,1.88573,1.88542,1.88547,88099999.0
2006-11-17 15:14:00,1.88538,1.88538,1.88506,1.88506,42900000.0
2006-11-17 15:15:00,1.8849,1.88503,1.88476,1.88503,142300000.0
2006-11-17 15:16:00,1.88485,1.88498,1.88478,1.88497,79300000.0
2006-11-17 15:17:00,1.88502,1.88533,1.88502,1.88528,58400002.0
2006-11-17 15:18:00,1.88524,1.88524,1.8851,1.8851,83899999.0
2006-11-17 15:19:00,1.88507,1.88517,1.88501,1.88513,79099999.0
2006-11-17 15:20:00,1.88506,1.88506,1.88488,1.88501,56300000.0
2006-11-17 15:21:00,1.885,1.885,1.88485,1.88497,52099999.0
2006-11-17 15:22:00,1.885,1.885,1.88473,1.88483,91700001.0
2006-11-17 15:23:00,1.8849,1.88506,1.88487,1.88487,137199999.0
2006-11-17 15:24:00,1.88498,1.88498,1.88486,1.88492,106100001.0
2006-11-17 15:25:00,1.88495,1.88509,1.88481,1.88507,66500000.0
2006-11-17 15:26:00,1.88509,1.88528,1.88505,1.88526,56999998.0
2006-11-17 15:27:00,1.8854,1.88547,1.8854,1.88545,16700000.0
2006-11-17 15:28:00,1.8855,1.88567,1.8855,1.8856,76900001.0
2006-11-17 15:29:00,1.88564,1.88564,1.88547,1.88564,90100001.0
2006-11-17 15:30:00,1.8861,1.88676,1.8861,1.88659,44899999.0
2006-11-17 15:31:00,1.88633,1.88641,1.88612,1.88624,35900000.0
2006-11-17 15:32:00,1.8861,1.88654,1.8861,1.88651,62600001.0
2006-11-17 15:33:00,1.88664,1.88675,1.88641,1.88648,54999999.0
2006-11-17 15:34:00,1.88644,1.88673,1.88644,1.8867,62599999.0
2006-11-17 15:35:00,1.88685,1.88701,1.88685,1.88698,50799999.0
2006-11-17 15:36:00,1.8869,1.88694,1.88674,1.88674,17900000.0
2006-11-17 15:37:00,1.8867,1.8867,1.88653,1.88656,33900000.0
2006-11-17 15:38:00,1.8866,1.88676,1.88648,1.88648,37000000.0
2006-11-17 15:39:00,1.88634,1.88634,1.88585,1.88585,34300000.0
2006-11-17 15:40:00,1.88577,1.88577,1.88565,1.88566,60000001.0
2006-11-17 15:41:00,1.8857,1.88584,1.88566,1.88569,87700000.0
2006-11-17 15:42:00,1.88571,1.88584,1.88565,1.88584,122900000.0
2006-11-17 15:43:00,1.88589,1.88593,1.88563,1.88563,105299999.0
2006-11-17 15:44:00,1.88553,1.88571,1.88543,1.88571,72999998.0
2006-11-17 15:45:00,1.88579,1.88611,1.88579,1.88611,77899999.0
2006-11-17 15:46:00,1.88612,1.88612,1.88602,1.88607,118499996.0
2006-11-17 15:47:00,1.88611,1.88634,1.88593,1.88593,46600000.0
2006-11-17 15:48:00,1.88613,1.88654,1.88613,1.8863,117400000.0
2006-11-17 15:49:00,1.8863,1.88635,1.88616,1.88622,68300000.0
2006-11-17 15:50:00,1.88614,1.8862,1.88602,1.88602,73200000.0
2006-11-17 15:51:00,1.88622,1.88636,1.88622,1.88636,14000000.0
2006-11-17 15:52:00,1.88625,1.88625,1.88593,1.88593,119500000.0
2006-11-17 15:53:00,1.8858,1.8858,1.88557,1.8856,54500000.0
2006-11-17 15:54:00,1.88558,1.88568,1.88558,1.88568,43200000.0
2006-11-17 15:55:00,1.88567,1.8857,1.88564,1.88567,49100000.0
2006-11-17 15:56:00,1.88567,1.8857,1.88555,1.88555,58000000.0
2006-11-17 15:57:00,1.88567,1.88603,1.88567,1.88603,72800000.0
2006-11-17 15:58:00,1.88598,1.88598,1.88577,1.88582,99200001.0
2006-11-17 15:59:00,1.88583,1.88603,1.88583,1.8859,67700000.0
2006-11-17 16:00:00,1.88599,1.88603,1.8859,1.8859,32500000.0
2006-11-17 16:01:00,1.88608,1.88633,1.88597,1.88633,89700003.0
2006-11-17 16:02:00,1.88628,1.88628,1.88615,1.88615,33800001.0
2006-11-17 16:03:00,1.88613,1.88626,1.88613,1.88626,18000000.0
2006-11-17 16:04:00,1.88626,1.88626,1.88609,1.88618,80200000.0
2006-11-17 16:05:00,1.88604,1.88628,1.88598,1.88628,52600000.0
2006-11-17 16:06:00,1.8862,1.8863,1.8862,1.8863,18200000.0
2006-11-17 16:07:00,1.88633,1.8865,1.88633,1.8865,12100000.0
2006-11-17 16:08:00,1.88641,1.88641,1.88628,1.88635,68900000.0
2006-11-17 16:09:00,1.88632,1.88636,1.88622,1.88636,90400001.0
2006-11-17 16:10:00,1.88631,1.88631,1.88611,1.88619,31500000.0
2006-11-17 16:11:00,1.88619,1.88668,1.88619,1.88668,31799999.0
2006-11-17 16:12:00,1.88663,1.8872,1.8866,1.8872,53499999.0
2006-11-17 16:13:00,1.88722,1.8873,1.8871,1.88719,83800001.0
2006-11-17 16:14:00,1.88725,1.8875,1.88725,1.88744,40800000.0
2006-11-17 16:15:00,1.88749,1.88757,1.88734,1.88755,18400000.0
2006-11-17 16:16:00,1.88751,1.88769,1.88727,1.88727,67700001.0
2006-11-17 16:17:00,1.88727,1.88745,1.88709,1.88745,80700001.0
2006-11-17 16:18:00,1.88745,1.88745,1.88732,1.88733,75099999.0
2006-11-17 16:19:00,1.88728,1.88748,1.88726,1.88748,58000000.0
2006-11-17 16:20:00,1.88759,1.88759,1.88731,1.88733,124199997.0
2006-11-17 16:21:00,1.88738,1.88753,1.88738,1.88747,49200000.0
2006-11-17 16:22:00,1.88748,1.88756,1.88741,1.88756,40000000.0
2006-11-17 16:23:00,1.88748,1.88767,1.88746,1.88763,76499998.0
2006-11-17 16:24:00,1.88757,1.88762,1.88744,1.88757,135300000.0
2006-11-17 16:25:00,1.88762,1.88771,1.88753,1.88763,108500000.0
2006-11-17 16:26:00,1.88777,1.88779,1.8876,1.88773,99800002.0
2006-11-17 16:27:00,1.88772,1.88778,1.88748,1.88748,79199998.0
2006-11-17 16:28:00,1.88738,1.88756,1.88737,1.8875,43500000.0
2006-11-17 16:29:00,1.88751,1.88753,1.88745,1.88752,60100000.0
2006-11-17 16:30:00,1.88745,1.88755,1.88745,1.8875,84600000.0
2006-11-17 16:31:00,1.8875,1.88763,1.88743,1.88745,33300000.0
2006-11-17 16:32:00,1.88736,1.88749,1.88736,1.88747,116499998.0
2006-11-17 16:33:00,1.88747,1.88762,1.88747,1.88762,36600000.0
2006-11-17 16:34:00,1.88775,1.88818,1.88775,1.88818,93200000.0
2006-11-17 16:35:00,1.88817,1.88817,1.88795,1.88795,54600001.0
2006-11-17 16:36:00,1.88795,1.88808,1.88795,1.88802,19600000.0
2006-11-17 16:37:00,1.88797,1.88855,1.88796,1.88855,50500000.0
2006-11-17 16:38:00,1.88855,1.88869,1.88846,1.88869,72999999.0
2006-11-17 16:39:00,1.88862,1.88882,1.88862,1.88877,56700000.0
2006-11-17 16:40:00,1.88869,1.88869,1.88848,1.88848,28400000.0
2006-11-17 16:41:00,1.88813,1.88868,1.88813,1.88849,49700000.0
2006-11-17 16:42:00,1.88854,1.88868,1.88854,1.88861,39999999.0
2006-11-17 16:43:00,1.88866,1.88893,1.88866,1.88883,75100000.0
2006-11-17 16:44:00,1.88893,1.88896,1.88884,1.88891,52200000.0
2006-11-17 16:45:00,1.88897,1.88906,1.88888,1.88889,66099999.0
2006-11-17 16:46:00,1.88894,1.88897,1.88882,1.88897,80100001.0
2006-11-17 16:47:00,1.88897,1.88921,1.88897,1.88912,96900000.0
2006-11-17 16:48:00,1.88912,1.88918,1.88905,1.88915,81599998.0
2006-11-17 16:49:00,1.88925,1.8893,1.88925,1.8893,13900000.0
2006-11-17 16:50:00,1.88965,1.88988,1.88962,1.88983,68000002.0
2006-11-17 16:51:00,1.88988,1.89038,1.88986,1.89036,52800000.0
2006-11-17 16:52:00,1.89033,1.89073,1.89032,1.89073,40200000.0
2006-11-17 16:53:00,1.89102,1.8911,1.89083,1.89092,89800000.0
2006-11-17 16:54:00,1.89088,1.89133,1.89088,1.89133,83899998.0
2006-11-17 16:55:00,1.89132,1.89132,1.89103,1.89103,44999999.0
2006-11-17 16:56:00,1.8911,1.89141,1.8911,1.89129,27700000.0
2006-11-17 16:57:00,1.89131,1.89139,1.89118,1.89118,135099998.0
2006-11-17 16:58:00,1.89106,1.89112,1.89101,1.8911,48800000.0
2006-11-17 16:59:00,1.8911,1.8911,1.89085,1.89108,86000001.0
2006-11-17 17:00:00,1.89113,1.89192,1.89106,1.89192,90299999.0
2006-11-17 17:01:00,1.89216,1.89216,1.892,1.89208,84499999.0
2006-11-17 17:02:00,1.89222,1.89313,1.89218,1.89309,103799998.0
2006-11-17 17:03:00,1.89302,1.89305,1.89281,1.89294,54199999.0
2006-11-17 17:04:00,1.89299,1.89373,1.89299,1.89366,73300000.0
2006-11-17 17:05:00,1.89355,1.89407,1.89355,1.89407,44600000.0
2006-11-17 17:06:00,1.89456,1.89485,1.89439,1.89439,47700000.0
2006-11-17 17:07:00,1.89408,1.89408,1.89378,1.89384,45099999.0
2006-11-17 17:08:00,1.89375,1.89387,1.8936,1.89387,22400000.0
2006-11-17 17:09:00,1.89383,1.89383,1.89362,1.89362,22600000.0
2006-11-17 17:10:00,1.89336,1.89357,1.89307,1.89307,86500001.0
2006-11-17 17:11:00,1.89309,1.89324,1.89308,1.89314,114399998.0
2006-11-17 17:12:00,1.89328,1.89357,1.89328,1.89353,95099999.0
2006-11-17 17:13:00,1.89351,1.89354,1.89333,1.89347,79800001.0
2006-11-17 17:14:00,1.89346,1.89354,1.89336,1.89343,58399999.0
2006-11-17 17:15:00,1.8934,1.89413,1.8934,1.89413,55000000.0
2006-11-17 17:16:00,1.89445,1.89468,1.89427,1.89468,77300000.0
2006-11-17 17:17:00,1.89475,1.89593,1.89469,1.89593,41000001.0
2006-11-17 17:18:00,1.89627,1.89627,1.89546,1.89546,63799999.0
2006-11-17 17:19:00,1.89548,1.89548,1.89475,1.89488,75899999.0
2006-11-17 17:20:00,1.89505,1.8952,1.89504,1.89511,131699999.0
2006-11-17 17:21:00,1.89505,1.89516,1.89494,1.89516,20600000.0
2006-11-17 17:22:00,1.89503,1.89535,1.89497,1.89532,119200002.0
2006-11-17 17:23:00,1.89525,1.89542,1.89525,1.89532,57899999.0
2006-11-17 17:24:00,1.89527,1.89527,1.89507,1.89507,16000000.0
2006-11-17 17:25:00,1.895,1.895,1.89484,1.89496,62100001.0
2006-11-17 17:26:00,1.89504,1.89533,1.89502,1.89533,67600000.0
2006-11-17 17:27:00,1.89548,1.89548,1.89534,1.8954,108600001.0
2006-11-17 17:28:00,1.89537,1.89537,1.89472,1.89472,50299999.0
2006-11-17 17:29:00,1.89445,1.89459,1.89442,1.89442,37100000.0
2006-11-17 17:30:00,1.8944,1.89473,1.8944,1.89473,56099999.0
2006-11-17 17:31:00,1.89482,1.89493,1.89481,1.8949,50899999.0
2006-11-17 17:32:00,1.89494,1.89494,1.89474,1.89479,22900000.0
2006-11-17 17:33:00,1.89513,1.89563,1.89513,1.89553,45199999.0
2006-11-17 17:34:00,1.8955,1.8955,1.89525,1.89529,40400000.0
2006-11-17 17:35:00,1.89535,1.89542,1.89529,1.89531,81900001.0
2006-11-17 17:36:00,1.89523,1.89523,1.89508,1.89523,67800000.0
2006-11-17 17:37:00,1.89535,1.8957,1.89535,1.89562,48500000.0
2006-11-17 17:38:00,1.89574,1.89639,1.89574,1.89639,53600000.0
2006-11-17 17:39:00,1.89644,1.89659,1.89637,1.89639,78300000.0
2006-11-17 17:40:00,1.89638,1.89641,1.8959,1.8959,19800000.0
2006-11-17 17:41:00,1.89575,1.89583,1.89553,1.89576,81300000.0
2006-11-17 17:42:00,1.89563,1.89565,1.89509,1.89513,48800000.0
2006-11-17 17:43:00,1.89515,1.89527,1.89511,1.89515,55000001.0
2006-11-17 17:44:00,1.89517,1.89553,1.89517,1.89553,50900000.0
2006-11-17 17:45:00,1.89542,1.89542,1.89502,1.89509,40500000.0
2006-11-17 17:46:00,1.89511,1.89548,1.89511,1.89548,28000000.0
2006-11-17 17:47:00,1.89534,1.89534,1.89515,1.89525,60399998.0
2006-11-17 17:48:00,1.89539,1.89556,1.89524,1.89533,70900000.0
2006-11-17 17:49:00,1.89537,1.89537,1.89528,1.8953,41700000.0
2006-11-17 17:50:00,1.8952,1.89526,1.89497,1.89497,51900000.0
2006-11-17 17:51:00,1.89492,1.89499,1.89466,1.89466,21100000.0
2006-11-17 17:52:00,1.89467,1.8948,1.89467,1.89478,63899998.0
2006-11-17 17:53:00,1.89462,1.89477,1.8946,1.89476,56700000.0
2006-11-17 17:54:00,1.89455,1.89455,1.89425,1.89429,50500001.0
2006-11-17 17:55:00,1.89429,1.89451,1.89429,1.89451,42100001.0
2006-11-17 17:56:00,1.89443,1.89461,1.89443,1.89461,26700000.0
2006-11-17 17:57:00,1.89457,1.89458,1.89447,1.89447,41400000.0
2006-11-17 17:58:00,1.8944,1.89448,1.8943,1.89445,62200000.0
2006-11-17 17:59:00,1.8944,1.8944,1.89418,1.89418,39600001.0
2006-11-17 18:00:00,1.89432,1.89438,1.89405,1.89405,61400001.0
2006-11-17 18:01:00,1.89399,1.89422,1.89383,1.89422,1048000000.0
2006-11-17 18:02:00,1.89428,1.89459,1.89428,1.89453,1243549998.0
2006-11-17 18:03:00,1.89453,1.89453,1.89419,1.89419,1279500005.0
2006-11-17 18:04:00,1.8942,1.89427,1.89392,1.89392,968900000.0
2006-11-17 18:05:00,1.89386,1.89393,1.89369,1.8937,1181399990.0
2006-11-17 18:06:00,1.89373,1.89392,1.89372,1.89372,837700000.0
2006-11-17 18:07:00,1.89372,1.89392,1.89371,1.89392,1018999998.0
2006-11-17 18:08:00,1.89398,1.8941,1.89379,1.894,1366199995.0
2006-11-17 18:09:00,1.89397,1.89429,1.8939,1.89423,556800001.0
2006-11-17 18:10:00,1.8941,1.89426,1.8939,1.8939,794500001.0
2006-11-17 18:11:00,1.89391,1.8941,1.89388,1.89405,507299999.0
2006-11-17 18:12:00,1.89407,1.89422,1.894,1.894,804099996.0
2006-11-17 18:13:00,1.89394,1.89403,1.89378,1.8938,649999999.0
2006-11-17 18:14:00,1.89385,1.89404,1.89383,1.89383,769849997.0
2006-11-17 18:15:00,1.89378,1.8939,1.89377,1.89385,996499999.0
2006-11-17 18:16:00,1.89399,1.8942,1.89397,1.89399,613500000.0
2006-11-17 18:17:00,1.894,1.89422,1.894,1.89407,467600003.0
2006-11-17 18:18:00,1.89408,1.89409,1.89393,1.89397,650699998.0
2006-11-17 18:19:00,1.89409,1.8943,1.89403,1.89424,579699997.0
2006-11-17 18:20:00,1.8943,1.89444,1.89428,1.89432,572000003.0
2006-11-17 18:21:00,1.8943,1.89442,1.89425,1.89425,812699994.0
2006-11-17 18:22:00,1.89431,1.89449,1.89418,1.89436,559899997.0
2006-11-17 18:23:00,1.89441,1.89456,1.89433,1.89442,717199999.0
2006-11-17 18:24:00,1.89445,1.89458,1.89405,1.89437,703849995.0
2006-11-17 18:25:00,1.89433,1.89445,1.89423,1.89423,687700001.0
2006-11-17 18:26:00,1.89427,1.89427,1.89379,1.89401,610400001.0
2006-11-17 18:27:00,1.89398,1.89398,1.89366,1.89382,695600006.0
2006-11-17 18:28:00,1.89383,1.89383,1.89367,1.89368,342400002.0
2006-11-17 18:29:00,1.89363,1.89381,1.89363,1.89375,822699998.0
2006-11-17 18:30:00,1.89375,1.89389,1.89365,1.89368,755500001.0
2006-11-17 18:31:00,1.89372,1.89387,1.89363,1.8937,681699998.0
2006-11-17 18:32:00,1.89368,1.89371,1.8936,1.89369,313999997.0
2006-11-17 18:33:00,1.89369,1.89381,1.89364,1.89368,736500001.0
2006-11-17 18:34:00,1.89364,1.89385,1.89364,1.89373,720000001.0
2006-11-17 18:35:00,1.89379,1.89417,1.89379,1.89382,422500000.0
2006-11-17 18:36:00,1.89375,1.89382,1.8937,1.89382,72000000.0
2006-11-17 18:37:00,1.89368,1.89368,1.89352,1.89352,144500002.0
2006-11-17 18:38:00,1.8936,1.89368,1.89358,1.89358,190900001.0
2006-11-17 18:39:00,1.8935,1.89372,1.89339,1.89339,294699998.0
2006-11-17 18:40:00,1.89336,1.89349,1.89332,1.89332,474299998.0
2006-11-17 18:41:00,1.89335,1.89343,1.89329,1.89343,421150002.0
2006-11-17 18:42:00,1.89343,1.89344,1.89333,1.89333,148300000.0
2006-11-17 18:43:00,1.89337,1.89339,1.89327,1.89332,112000000.0
2006-11-17 18:44:00,1.89321,1.89337,1.89309,1.89309,446100002.0
2006-11-17 18:45:00,1.89301,1.89301,1.89274,1.89295,229600000.0
2006-11-17 18:46:00,1.89298,1.89317,1.89291,1.89317,189199998.0
2006-11-17 18:47:00,1.89315,1.89315,1.8929,1.89292,238000000.0
2006-11-17 18:48:00,1.89286,1.89302,1.89286,1.89297,312600001.0
2006-11-17 18:49:00,1.89297,1.89297,1.8928,1.89288,90799998.0
2006-11-17 18:50:00,1.89293,1.89303,1.89283,1.89295,219899998.0
2006-11-17 18:51:00,1.89307,1.89313,1.89293,1.89297,342700003.0
2006-11-17 18:52:00,1.89299,1.89319,1.89298,1.89315,708199998.0
2006-11-17 18:53:00,1.89317,1.89353,1.89317,1.89317,577300000.0
2006-11-17 18:54:00,1.8933,1.89394,1.8933,1.89373,221400001.0
2006-11-17 18:55:00,1.89377,1.89377,1.89345,1.89353,585399997.0
2006-11-17 18:56:00,1.89349,1.89356,1.89343,1.89347,261750002.0
2006-11-17 18:57:00,1.89339,1.89353,1.89338,1.8934,445800000.0
2006-11-17 18:58:00,1.89347,1.89356,1.8934,1.8934,624000001.0
2006-11-17 18:59:00,1.89344,1.89355,1.89341,1.89348,449750005.0
2006-11-17 19:00:00,1.89347,1.89375,1.89347,1.89375,276950000.0
2006-11-17 19:01:00,1.8938,1.89381,1.8937,1.89375,86900000.0
2006-11-17 19:02:00,1.89373,1.89386,1.89364,1.89369,412699998.0
2006-11-17 19:03:00,1.8937,1.89375,1.89354,1.89364,475050000.0
2006-11-17 19:04:00,1.89375,1.89375,1.89368,1.89375,259199999.0
2006-11-17 19:05:00,1.89375,1.89383,1.89368,1.89383,166800000.0
2006-11-17 19:06:00,1.89387,1.894,1.89383,1.89395,626899997.0
2006-11-17 19:07:00,1.89395,1.89395,1.89387,1.89395,297700003.0
2006-11-17 19:08:00,1.89393,1.8942,1.89393,1.8942,462299999.0
2006-11-17 19:09:00,1.89425,1.89433,1.89412,1.89433,299799993.0
2006-11-17 19:10:00,1.89441,1.89443,1.89427,1.89428,385100001.0
2006-11-17 19:11:00,1.8943,1.89432,1.8941,1.89417,146500000.0
2006-11-17 19:12:00,1.8942,1.89428,1.89417,1.8942,152600000.0
2006-11-17 19:13:00,1.89427,1.89434,1.8942,1.89427,438649999.0
2006-11-17 19:14:00,1.89424,1.8945,1.89424,1.8945,285600001.0
2006-11-17 19:15:00,1.89453,1.89453,1.89425,1.89432,303849999.0
2006-11-17 19:16:00,1.89433,1.89453,1.89433,1.89447,139500000.0
2006-11-17 19:17:00,1.89452,1.89453,1.89447,1.89453,241400000.0
2006-11-17 19:18:00,1.89458,1.89492,1.89458,1.89492,258299999.0
2006-11-17 19:19:00,1.89495,1.8951,1.89479,1.8951,412200000.0
2006-11-17 19:20:00,1.89506,1.89506,1.89472,1.89472,360300000.0
2006-11-17 19:21:00,1.89469,1.89475,1.89454,1.89454,354099998.0
2006-11-17 19:22:00,1.89447,1.89458,1.89437,1.89458,292199997.0
2006-11-17 19:23:00,1.89456,1.89461,1.89444,1.89456,326200004.0
2006-11-17 19:24:00,1.89455,1.89455,1.8945,1.89451,108799999.0
2006-11-17 19:25:00,1.89453,1.89453,1.89442,1.89453,76000000.0
2006-11-17 19:26:00,1.89453,1.89453,1.89434,1.89435,269500000.0
2006-11-17 19:27:00,1.89442,1.89459,1.89436,1.89455,558199997.0
2006-11-17 19:28:00,1.89457,1.89463,1.8944,1.89448,340900002.0
2006-11-17 19:29:00,1.89435,1.8945,1.89435,1.8944,244700000.0
2006-11-17 19:30:00,1.89443,1.89461,1.89442,1.8945,593899998.0
2006-11-17 19:31:00,1.8945,1.89463,1.89447,1.89463,325200001.0
2006-11-17 19:32:00,1.89463,1.89463,1.8945,1.89456,419000002.0
2006-11-17 19:33:00,1.89459,1.89463,1.89448,1.89463,202500000.0
2006-11-17 19:34:00,1.89461,1.89473,1.8946,1.89469,262099999.0
2006-11-17 19:35:00,1.89467,1.89478,1.89454,1.89466,359900000.0
2006-11-17 19:36:00,1.89466,1.89478,1.89464,1.89464,413499997.0
2006-11-17 19:37:00,1.89455,1.89467,1.89454,1.89467,248300002.0
2006-11-17 19:38:00,1.89472,1.89476,1.8947,1.89471,88699998.0
2006-11-17 19:39:00,1.8947,1.89473,1.89465,1.89473,174300000.0
2006-11-17 19:40:00,1.89474,1.89482,1.8947,1.89478,424399992.0
2006-11-17 19:41:00,1.89481,1.895,1.89481,1.89482,384699998.0
2006-11-17 19:42:00,1.8948,1.89491,1.89477,1.89491,307899998.0
2006-11-17 19:43:00,1.89487,1.8949,1.89481,1.89487,170699999.0
2006-11-17 19:44:00,1.8948,1.89494,1.8948,1.89488,420900001.0
2006-11-17 19:45:00,1.89487,1.8949,1.89476,1.89478,226899998.0
2006-11-17 19:46:00,1.89471,1.89471,1.89452,1.8946,272800001.0
2006-11-17 19:47:00,1.89462,1.89469,1.89462,1.89468,122300002.0
2006-11-17 19:48:00,1.89469,1.89476,1.89462,1.89468,189000001.0
2006-11-17 19:49:00,1.89476,1.89477,1.89462,1.89475,366499995.0
2006-11-17 19:50:00,1.89472,1.89476,1.89458,1.89458,246299998.0
2006-11-17 19:51:00,1.89455,1.89463,1.8945,1.89463,275500003.0
2006-11-17 19:52:00,1.89465,1.89468,1.89458,1.89468,275899998.0
2006-11-17 19:53:00,1.89463,1.89505,1.89463,1.89505,77499999.0
2006-11-17 19:54:00,1.89505,1.89517,1.89498,1.8951,183599998.0
2006-11-17 19:55:00,1.89503,1.89504,1.89494,1.89501,77800000.0
2006-11-17 19:56:00,1.89502,1.89512,1.89499,1.89507,275000000.0
2006-11-17 19:57:00,1.89497,1.89503,1.89486,1.8949,355400000.0
2006-11-17 19:58:00,1.89488,1.89489,1.89476,1.8948,240700000.0
2006-11-17 19:59:00,1.89476,1.89476,1.89447,1.89447,302199999.0
2006-11-17 20:00:00,1.89443,1.89454,1.89443,1.89446,191499997.0
2006-11-17 20:01:00,1.89447,1.89453,1.89444,1.89453,254900003.0
2006-11-17 20:02:00,1.89462,1.89477,1.8946,1.89475,202400002.0
2006-11-17 20:03:00,1.89482,1.89484,1.89476,1.89478,85000000.0
2006-11-17 20:04:00,1.89486,1.89503,1.89486,1.89502,156100001.0
2006-11-17 20:05:00,1.89505,1.89514,1.89502,1.89503,259100001.0
2006-11-17 20:06:00,1.89501,1.89507,1.89493,1.89493,175500001.0
2006-11-17 20:07:00,1.89489,1.89496,1.89486,1.8949,93200000.0
2006-11-17 20:08:00,1.89493,1.89501,1.89472,1.89477,303500001.0
2006-11-17 20:09:00,1.89467,1.89471,1.89458,1.89461,178600004.0
2006-11-17 20:10:00,1.89459,1.8946,1.8945,1.89456,78900001.0
2006-11-17 20:11:00,1.89465,1.89465,1.8946,1.89465,73500000.0
2006-11-17 20:12:00,1.89462,1.89472,1.89451,1.89467,506999997.0
2006-11-17 20:13:00,1.89472,1.89488,1.89472,1.89483,193300000.0
2006-11-17 20:14:00,1.89485,1.895,1.89485,1.8949,151200000.0
2006-11-17 20:15:00,1.8949,1.89496,1.89484,1.89489,383669999.0
2006-11-17 20:16:00,1.89487,1.89494,1.89487,1.89488,141799999.0
2006-11-17 20:17:00,1.89487,1.89494,1.89485,1.89485,46200000.0
2006-11-17 20:18:00,1.89486,1.895,1.89486,1.89497,127300000.0
2006-11-17 20:19:00,1.89504,1.89525,1.89499,1.89525,79299999.0
2006-11-17 20:20:00,1.89524,1.89528,1.89515,1.89518,317800003.0
2006-11-17 20:21:00,1.89519,1.89534,1.89519,1.89529,229499999.0
2006-11-17 20:22:00,1.8953,1.89535,1.8953,1.8953,157599996.0
2006-11-17 20:23:00,1.89528,1.89537,1.89519,1.89533,410000002.0
2006-11-17 20:24:00,1.89535,1.89535,1.89522,1.8953,107500000.0
2006-11-17 20:25:00,1.89531,1.89532,1.89514,1.89532,485200002.0
2006-11-17 20:26:00,1.89529,1.89544,1.89522,1.89538,443600001.0
2006-11-17 20:27:00,1.89545,1.89545,1.8953,1.89542,263400003.0
2006-11-17 20:28:00,1.89544,1.89554,1.89541,1.89542,315000000.0
2006-11-17 20:29:00,1.89549,1.89567,1.89549,1.8955,219200000.0
2006-11-17 20:30:00,1.89547,1.89556,1.89538,1.89542,849499998.0
2006-11-17 20:31:00,1.89537,1.89543,1.89529,1.89535,533999999.0
2006-11-17 20:32:00,1.89537,1.89557,1.89533,1.8955,587099998.0
2006-11-17 20:33:00,1.8954,1.89551,1.89532,1.89542,289399998.0
2006-11-17 20:34:00,1.89547,1.89555,1.89542,1.89542,109699999.0
2006-11-17 20:35:00,1.89537,1.89543,1.8953,1.8953,58700000.0
2006-11-17 20:36:00,1.8953,1.89537,1.89527,1.8953,184700000.0
2006-11-17 20:37:00,1.89536,1.89566,1.89536,1.89556,159700002.0
2006-11-17 20:38:00,1.89557,1.8957,1.8955,1.8955,288000001.0
2006-11-17 20:39:00,1.89552,1.89553,1.8954,1.89545,141399999.0
2006-11-17 20:40:00,1.89545,1.89553,1.89541,1.89545,158999999.0
2006-11-17 20:41:00,1.89543,1.89543,1.89531,1.8954,204000001.0
2006-11-17 20:42:00,1.8953,1.89538,1.89513,1.89523,55500000.0
2006-11-17 20:43:00,1.89521,1.89521,1.89494,1.89508,186399999.0
2006-11-17 20:44:00,1.895,1.89513,1.895,1.89513,338200002.0
2006-11-17 20:45:00,1.89513,1.89513,1.89488,1.89488,113000000.0
2006-11-17 20:46:00,1.8948,1.89484,1.89472,1.89472,106870000.0
2006-11-17 20:47:00,1.89463,1.8947,1.89458,1.89462,310599998.0
2006-11-17 20:48:00,1.89455,1.89455,1.89443,1.89452,206200000.0
2006-11-17 20:49:00,1.89447,1.89447,1.89419,1.89419,42100000.0
2006-11-17 20:50:00,1.89414,1.89423,1.89409,1.89423,388299995.0
2006-11-17 20:51:00,1.89424,1.89424,1.89402,1.89409,404700002.0
2006-11-17 20:52:00,1.89408,1.89415,1.89405,1.89408,75200000.0
2006-11-17 20:53:00,1.89407,1.89409,1.89394,1.89394,650299998.0
2006-11-17 20:54:00,1.89401,1.89415,1.89397,1.89405,291299997.0
2006-11-17 20:55:00,1.89402,1.89416,1.89401,1.89401,293099997.0
2006-11-17 20:56:00,1.89398,1.89405,1.89395,1.894,401850003.0
2006-11-17 20:57:00,1.89402,1.89421,1.89402,1.89417,578300003.0
2006-11-17 20:58:00,1.89411,1.89411,1.89389,1.89393,220299998.0
2006-11-17 20:59:00,1.89399,1.89412,1.89395,1.89397,665999995.0
2006-11-17 21:00:00,1.89392,1.89412,1.89392,1.89405,389046993.0
2006-11-17 21:01:00,1.89399,1.89419,1.89399,1.89408,364099999.0
2006-11-17 21:02:00,1.89397,1.89408,1.89376,1.89402,177899999.0
2006-11-17 21:03:00,1.89408,1.89408,1.89397,1.89397,206999998.0
2006-11-17 21:04:00,1.89395,1.89401,1.8939,1.89401,225899998.0
2006-11-17 21:05:00,1.894,1.89407,1.894,1.89402,229000001.0
2006-11-17 21:06:00,1.89397,1.89401,1.89391,1.89391,215700000.0
2006-11-17 21:07:00,1.8939,1.8939,1.89381,1.89388,59799999.0
2006-11-17 21:08:00,1.89387,1.89398,1.89387,1.89392,38400000.0
2006-11-17 21:09:00,1.89378,1.89393,1.89378,1.89383,94200000.0
2006-11-17 21:10:00,1.89385,1.89385,1.89385,1.89385,67500000.0
2006-11-17 21:11:00,1.8938,1.89387,1.8938,1.89385,165200002.0
2006-11-17 21:12:00,1.89388,1.89406,1.89388,1.89404,61900000.0
2006-11-17 21:13:00,1.89396,1.89396,1.89367,1.89367,204149999.0
2006-11-17 21:14:00,1.89371,1.8938,1.89367,1.8937,257100000.0
2006-11-17 21:15:00,1.89373,1.89373,1.89357,1.89364,266100001.0
2006-11-17 21:16:00,1.89362,1.89362,1.89351,1.89357,74699999.0
2006-11-17 21:17:00,1.8936,1.89363,1.89352,1.89363,155699999.0
2006-11-17 21:18:00,1.89365,1.89373,1.89365,1.89365,54500000.0
2006-11-17 21:19:00,1.89372,1.89396,1.8937,1.89396,127700002.0
2006-11-17 21:20:00,1.894,1.89405,1.89387,1.89399,391100002.0
2006-11-17 21:21:00,1.89395,1.89395,1.89388,1.89388,174500001.0
2006-11-17 21:22:00,1.89394,1.89436,1.89394,1.89427,126700000.0
2006-11-17 21:23:00,1.8942,1.89426,1.89417,1.89419,37600001.0
2006-11-17 21:24:00,1.89413,1.89422,1.89401,1.89418,180200003.0
2006-11-17 21:25:00,1.89418,1.89418,1.89401,1.89401,138300000.0
2006-11-17 21:26:00,1.89397,1.89398,1.89387,1.89397,80299999.0
2006-11-17 21:27:00,1.89399,1.89402,1.89391,1.89391,77699999.0
2006-11-17 21:28:00,1.89386,1.89387,1.89375,1.89378,175300001.0
2006-11-17 21:29:00,1.89382,1.89388,1.89382,1.89388,41800001.0
2006-11-17 21:30:00,1.89387,1.89387,1.89374,1.89385,89799999.0
2006-11-17 21:31:00,1.89384,1.8939,1.89378,1.89387,77200000.0
2006-11-17 21:32:00,1.89386,1.89394,1.89376,1.89394,209599998.0
2006-11-17 21:33:00,1.89397,1.89405,1.89391,1.89395,213499999.0
2006-11-17 21:34:00,1.894,1.89406,1.89395,1.89395,207499996.0
2006-11-17 21:35:00,1.89398,1.89398,1.89386,1.89386,15900000.0
2006-11-17 21:36:00,1.8939,1.89412,1.8939,1.89396,142799996.0
2006-11-17 21:37:00,1.89396,1.89408,1.89394,1.89404,232900003.0
2006-11-17 21:38:00,1.89398,1.89398,1.89371,1.89371,134499998.0
2006-11-17 21:39:00,1.89367,1.89367,1.89357,1.89357,21500000.0
2006-11-17 21:40:00,1.89355,1.89366,1.89355,1.8936,126000000.0
2006-11-17 21:41:00,1.8936,1.89364,1.89352,1.89354,109600000.0
2006-11-17 21:42:00,1.89353,1.89358,1.89352,1.89358,142200000.0
2006-11-17 21:43:00,1.89355,1.89372,1.8935,1.89372,43800000.0
2006-11-17 21:44:00,1.89373,1.89373,1.89364,1.89364,140000000.0
2006-11-17 21:45:00,1.89362,1.89365,1.89362,1.89365,75799998.0
2006-11-17 21:46:00,1.89363,1.89364,1.89357,1.89364,119600002.0
2006-11-17 21:47:00,1.89362,1.89367,1.89356,1.8936,184700000.0
2006-11-17 21:48:00,1.89349,1.89359,1.89344,1.89358,83800000.0
2006-11-17 21:49:00,1.89359,1.8938,1.89359,1.89362,86800000.0
2006-11-17 21:50:00,1.8936,1.89364,1.89355,1.89357,30500000.0
2006-11-17 21:51:00,1.89355,1.89365,1.89348,1.89355,130546994.0
2006-11-17 21:52:00,1.89358,1.89358,1.8935,1.89355,52700000.0
2006-11-17 21:53:00,1.89357,1.89365,1.89357,1.8936,93800001.0
2006-11-17 21:54:00,1.89353,1.89353,1.89343,1.89343,132500000.0
2006-11-17 21:55:00,1.89347,1.89351,1.89341,1.89349,235199999.0
2006-11-17 21:56:00,1.8935,1.89355,1.8935,1.89355,82100000.0
2006-11-17 21:57:00,1.89353,1.89353,1.89347,1.89348,114200000.0
2006-11-17 21:58:00,1.8935,1.8935,1.89348,1.8935,70800002.0
2006-11-17 21:59:00,1.89348,1.89369,1.89337,1.89355,539600002.0
2006-11-17 22:00:00,1.89367,1.89383,1.89367,1.89367,104646995.0
2006-11-17 22:01:00,1.89368,1.89368,1.89352,1.89352,91900000.0
2006-11-17 22:02:00,1.89348,1.89353,1.89338,1.89353,122900000.0
2006-11-17 22:03:00,1.89351,1.89354,1.89342,1.89349,85100001.0
2006-11-17 22:04:00,1.89347,1.89355,1.89347,1.8935,280200003.0
2006-11-17 22:05:00,1.89348,1.89348,1.89338,1.89348,98800000.0
2006-11-17 22:06:00,1.89348,1.89348,1.89341,1.89341,67400000.0
2006-11-17 22:07:00,1.8935,1.8935,1.89342,1.89348,68900002.0
2006-11-17 22:08:00,1.89348,1.89348,1.89341,1.89341,54100000.0
2006-11-17 22:09:00,1.89335,1.89335,1.89309,1.89314,29200000.0
2006-11-17 22:10:00,1.89301,1.89311,1.89294,1.89311,27400000.0
2006-11-17 22:11:00,1.89308,1.89317,1.893,1.89316,60099998.0
2006-11-17 22:12:00,1.8932,1.89323,1.89315,1.89317,155300000.0
2006-11-17 22:13:00,1.89313,1.89323,1.89305,1.89321,57800000.0
2006-11-17 22:14:00,1.89318,1.89318,1.89311,1.89311,34200000.0
2006-11-17 22:15:00,1.89317,1.89322,1.89305,1.89307,309699997.0
2006-11-17 22:16:00,1.89301,1.89308,1.89296,1.89301,270799997.0
2006-11-17 22:17:00,1.89297,1.8931,1.89286,1.8931,50900000.0
2006-11-17 22:18:00,1.89315,1.89315,1.89299,1.89313,119200001.0
2006-11-17 22:19:00,1.8931,1.89322,1.8931,1.8932,36899999.0
2006-11-17 22:20:00,1.89318,1.89318,1.89306,1.89307,75300000.0
2006-11-17 22:21:00,1.89311,1.89314,1.89308,1.89314,142899998.0
2006-11-17 22:22:00,1.89315,1.89323,1.89313,1.89315,93699999.0
2006-11-17 22:23:00,1.89317,1.89333,1.89311,1.89311,205500002.0
2006-11-17 22:24:00,1.89307,1.89311,1.89297,1.89306,65000000.0
2006-11-17 22:25:00,1.89311,1.89324,1.89311,1.89324,66200000.0
2006-11-17 22:26:00,1.89329,1.89333,1.89325,1.89333,12100000.0
2006-11-17 22:27:00,1.8933,1.89338,1.89325,1.89338,39400001.0
2006-11-17 22:28:00,1.89344,1.89345,1.8933,1.89345,117399999.0
2006-11-17 22:29:00,1.8934,1.89348,1.89332,1.89335,165100001.0
2006-11-17 22:30:00,1.89332,1.89332,1.89318,1.89318,88700000.0
2006-11-17 22:31:00,1.89317,1.89324,1.89317,1.89324,46200000.0
2006-11-17 22:32:00,1.89325,1.89326,1.89317,1.89317,204900001.0
2006-11-17 22:33:00,1.89317,1.8933,1.89317,1.89322,119400000.0
2006-11-17 22:34:00,1.89325,1.8933,1.89317,1.8932,178900003.0
2006-11-17 22:35:00,1.89325,1.89335,1.89325,1.89335,18300000.0
2006-11-17 22:36:00,1.89335,1.89335,1.89325,1.89325,59500002.0
2006-11-17 22:37:00,1.89337,1.89346,1.89337,1.8934,104600001.0
2006-11-17 22:38:00,1.89333,1.89341,1.89333,1.89341,40600000.0
2006-11-17 22:39:00,1.89345,1.89375,1.89345,1.89375,28500000.0
2006-11-17 22:40:00,1.89382,1.89384,1.89376,1.8938,101300001.0
2006-11-17 22:41:00,1.89381,1.89412,1.89381,1.89412,113200000.0
2006-11-17 22:42:00,1.89411,1.89411,1.8939,1.8941,32400000.0
2006-11-17 22:43:00,1.89405,1.89422,1.89403,1.89418,107600003.0
2006-11-17 22:44:00,1.89425,1.89441,1.89425,1.89441,147700002.0
2006-11-17 22:45:00,1.89445,1.89448,1.89437,1.89445,83000000.0
2006-11-17 22:46:00,1.89446,1.89453,1.89446,1.89446,112899999.0
2006-11-17 22:47:00,1.89443,1.89448,1.89436,1.89447,59600000.0
2006-11-17 22:48:00,1.89451,1.89457,1.89451,1.89451,60900001.0
2006-11-17 22:49:00,1.89459,1.89475,1.89459,1.89467,76900000.0
2006-11-17 22:50:00,1.89466,1.89478,1.89464,1.89476,44500000.0
2006-11-17 22:51:00,1.89487,1.89487,1.89454,1.89474,57900000.0
2006-11-17 22:52:00,1.89473,1.89473,1.89463,1.8947,19700000.0
2006-11-17 22:53:00,1.8947,1.8947,1.89439,1.89462,48700002.0
2006-11-17 22:54:00,1.89458,1.89458,1.89445,1.89445,89000000.0
2006-11-17 22:55:00,1.89442,1.89443,1.89442,1.89442,5000000.0
2006-11-17 22:56:00,1.89438,1.8944,1.89435,1.89439,50700000.0
2006-11-17 22:57:00,1.89441,1.89441,1.89434,1.89434,4000000.0
2006-11-17 22:58:00,1.89434,1.89455,1.89434,1.8945,86200002.0
2006-11-17 22:59:00,1.89452,1.89462,1.89444,1.89462,125546996.0
2006-11-17 23:00:00,1.89453,1.89453,1.89418,1.89418,59200000.0
2006-11-17 23:01:00,1.89445,1.89455,1.89445,1.89455,8600000.0
2006-11-17 23:02:00,1.8946,1.89465,1.8946,1.89465,30300000.0
2006-11-17 23:03:00,1.89455,1.89455,1.89442,1.89453,16100000.0
2006-11-17 23:04:00,1.89449,1.8945,1.8944,1.89446,25200000.0
2006-11-17 23:05:00,1.89454,1.89459,1.89454,1.89459,32100001.0
2006-11-17 23:06:00,1.8946,1.8946,1.89437,1.89446,43000001.0
2006-11-17 23:07:00,1.8945,1.89462,1.8945,1.89462,80300002.0
2006-11-17 23:08:00,1.89468,1.89472,1.89468,1.89469,32400000.0
2006-11-17 23:09:00,1.89476,1.89478,1.89463,1.89477,89900001.0
2006-11-17 23:10:00,1.89473,1.89473,1.89472,1.89472,13200000.0
2006-11-17 23:11:00,1.89468,1.89481,1.89468,1.89478,101899999.0
2006-11-17 23:12:00,1.89476,1.89476,1.89468,1.89468,67699999.0
2006-11-17 23:13:00,1.89468,1.89482,1.89463,1.89482,108299997.0
2006-11-17 23:14:00,1.89483,1.89518,1.89476,1.89518,57900000.0
2006-11-17 23:15:00,1.89515,1.89515,1.89503,1.89503,13000000.0
2006-11-17 23:16:00,1.89522,1.89528,1.89522,1.89528,7800000.0
2006-11-17 23:17:00,1.89526,1.89526,1.89515,1.89523,45300000.0
2006-11-17 23:18:00,1.89523,1.89523,1.89505,1.89514,90200001.0
2006-11-17 23:19:00,1.89508,1.89508,1.89498,1.89506,80399999.0
2006-11-17 23:20:00,1.89517,1.89517,1.89508,1.8951,18300000.0
2006-11-17 23:21:00,1.89505,1.89514,1.89503,1.89514,82600000.0
2006-11-17 23:22:00,1.89506,1.89546,1.89506,1.89546,42700000.0
2006-11-17 23:23:00,1.89539,1.89552,1.89537,1.89552,97899998.0
2006-11-17 23:24:00,1.89547,1.89553,1.89544,1.89553,46499999.0
2006-11-17 23:25:00,1.89548,1.89548,1.89539,1.89542,37600001.0
2006-11-17 23:26:00,1.89547,1.8956,1.89547,1.89552,79900003.0
2006-11-17 23:27:00,1.89545,1.89561,1.89545,1.89561,31900000.0
2006-11-17 23:28:00,1.89558,1.89563,1.89549,1.89559,63100000.0
2006-11-17 23:29:00,1.89563,1.89563,1.89544,1.89556,118100004.0
2006-11-17 23:30:00,1.89551,1.89551,1.89544,1.89549,18100000.0
2006-11-17 23:31:00,1.8954,1.89542,1.89533,1.89533,58500002.0
2006-11-17 23:32:00,1.89545,1.8956,1.89542,1.8955,58800000.0
2006-11-17 23:33:00,1.89546,1.89549,1.89546,1.89549,27700000.0
2006-11-17 23:34:00,1.89541,1.89554,1.89541,1.89549,74000001.0
2006-11-17 23:35:00,1.89537,1.89556,1.89534,1.89556,101999999.0
2006-11-17 23:36:00,1.89554,1.89554,1.89546,1.89551,33400001.0
2006-11-17 23:37:00,1.89553,1.89558,1.89539,1.89539,96699998.0
2006-11-17 23:38:00,1.89537,1.89552,1.89537,1.89547,40600000.0
2006-11-17 23:39:00,1.8954,1.8954,1.89528,1.8953,14500000.0
2006-11-17 23:40:00,1.8953,1.8954,1.8953,1.8954,22100000.0
2006-11-17 23:41:00,1.89533,1.89537,1.89531,1.89532,74400000.0
2006-11-17 23:42:00,1.89532,1.89542,1.89532,1.89542,22600000.0
2006-11-17 23:43:00,1.89544,1.89544,1.89527,1.89535,60200000.0
2006-11-17 23:44:00,1.89524,1.89535,1.89524,1.89535,82599998.0
2006-11-17 23:45:00,1.89532,1.89533,1.89514,1.89533,31600000.0
2006-11-17 23:46:00,1.89529,1.89533,1.89525,1.89525,35800000.0
2006-11-17 23:47:00,1.8953,1.8953,1.89525,1.89525,3800000.0
2006-11-17 23:48:00,1.89524,1.89535,1.89524,1.89527,76300000.0
2006-11-17 23:49:00,1.89532,1.89532,1.89518,1.89518,24800000.0
2006-11-17 23:50:00,1.89521,1.89527,1.89519,1.89519,43500000.0
2006-11-17 23:51:00,1.89515,1.89521,1.89511,1.89517,75700000.0
2006-11-17 23:52:00,1.8952,1.8952,1.8952,1.8952,9600000.0
2006-11-17 23:53:00,1.8952,1.8952,1.8952,1.8952,14800000.0
2006-11-17 23:54:00,1.89518,1.89518,1.89502,1.89502,14200000.0
2006-11-17 23:55:00,1.89495,1.89495,1.89485,1.89485,10400000.0
2006-11-17 23:56:00,1.89498,1.89507,1.89498,1.89507,5100000.0
2006-11-17 23:57:00,1.89504,1.89506,1.89504,1.89506,8800000.0
2006-11-17 23:58:00,1.89507,1.89507,1.89469,1.89469,9700000.0
2006-11-17 23:59:00,1.89442,1.89442,1.89403,1.89405,47100000.0
2006-11-20 00:02:00,1.8944,1.8944,1.8944,1.8944,28000001.0
2006-11-20 00:06:00,1.8945,1.8945,1.8942,1.8942,28000001.0
2006-11-20 00:07:00,1.8944,1.8945,1.8944,1.8945,28000001.0
2006-11-20 00:10:00,1.8944,1.8944,1.8944,1.8944,28000001.0
2006-11-20 00:11:00,1.8943,1.8943,1.8943,1.8943,28000001.0
2006-11-20 00:12:00,1.8944,1.8944,1.8944,1.8944,28000001.0
2006-11-20 00:14:00,1.8943,1.8944,1.8943,1.8944,28000001.0
2006-11-20 00:15:00,1.8945,1.8945,1.8945,1.8945,28000001.0
2006-11-20 00:16:00,1.8944,1.8944,1.8942,1.8944,28000001.0
2006-11-20 00:20:00,1.8945,1.895,1.8945,1.895,28000001.0
2006-11-20 00:21:00,1.8951,1.8951,1.8948,1.8948,28000001.0
2006-11-20 00:22:00,1.8947,1.8948,1.8947,1.8948,28000001.0
2006-11-20 00:24:00,1.8945,1.8946,1.8945,1.8946,28000001.0
2006-11-20 00:25:00,1.8947,1.8948,1.8946,1.8948,28000001.0
2006-11-20 00:26:00,1.8947,1.8947,1.8946,1.8946,28000001.0
2006-11-20 00:27:00,1.8947,1.8947,1.8947,1.8947,28000001.0
2006-11-20 00:28:00,1.8946,1.8947,1.8945,1.8945,28000001.0
2006-11-20 00:29:00,1.8944,1.8944,1.8944,1.8944,28000001.0
2006-11-20 00:30:00,1.8943,1.8943,1.8943,1.8943,28000001.0
2006-11-20 00:44:00,1.8942,1.8943,1.8942,1.8942,28000001.0
2006-11-20 00:45:00,1.8941,1.8942,1.8939,1.8941,28000001.0
2006-11-20 00:46:00,1.894,1.8941,1.8939,1.8941,28000001.0
2006-11-20 00:47:00,1.8944,1.8944,1.8938,1.8941,28000001.0
2006-11-20 00:48:00,1.8939,1.894,1.8938,1.8939,28000001.0
2006-11-20 00:51:00,1.894,1.894,1.894,1.894,28000001.0
2006-11-20 00:52:00,1.8941,1.8941,1.8941,1.8941,28000001.0
2006-11-20 00:53:00,1.8936,1.8942,1.8936,1.8942,28000001.0
2006-11-20 00:54:00,1.894,1.894,1.894,1.894,28000001.0
2006-11-20 00:55:00,1.8939,1.8939,1.8939,1.8939,28000001.0
2006-11-20 00:56:00,1.894,1.894,1.894,1.894,28000001.0
2006-11-20 00:58:00,1.8939,1.894,1.8939,1.8939,28000001.0
2006-11-20 00:59:00,1.894,1.894,1.8938,1.8939,28000001.0
2006-11-20 01:00:00,1.8938,1.894,1.8938,1.894,28000001.0
2006-11-20 01:01:00,1.8938,1.8938,1.8938,1.8938,28000001.0
2006-11-20 01:02:00,1.8939,1.8939,1.8939,1.8939,28000001.0
2006-11-20 01:03:00,1.8937,1.8938,1.8935,1.8937,28000001.0
2006-11-20 01:04:00,1.8938,1.8939,1.8936,1.8936,28000001.0
2006-11-20 01:05:00,1.8935,1.8938,1.8935,1.8937,28000001.0
2006-11-20 01:06:00,1.8935,1.8936,1.8935,1.8936,28000001.0
2006-11-20 01:07:00,1.8937,1.8937,1.8935,1.8936,28000001.0
2006-11-20 01:08:00,1.8937,1.8937,1.8937,1.8937,28000001.0
2006-11-20 01:09:00,1.8938,1.8938,1.8937,1.8937,28000001.0
2006-11-20 01:11:00,1.8938,1.8938,1.8938,1.8938,28000001.0
2006-11-20 01:13:00,1.8937,1.8938,1.8937,1.8937,28000001.0
2006-11-20 01:14:00,1.8938,1.8939,1.8938,1.8939,28000001.0
2006-11-20 01:16:00,1.8938,1.8939,1.8938,1.8939,28000001.0
2006-11-20 01:18:00,1.8938,1.8938,1.8938,1.8938,28000001.0
2006-11-20 01:19:00,1.8939,1.894,1.8939,1.8939,28000001.0
2006-11-20 01:21:00,1.894,1.8941,1.8939,1.894,28000001.0
2006-11-20 01:22:00,1.8941,1.8941,1.894,1.894,28000001.0
2006-11-20 01:24:00,1.8939,1.894,1.8939,1.894,28000001.0
2006-11-20 01:25:00,1.8939,1.894,1.8939,1.8939,28000001.0
2006-11-20 01:26:00,1.894,1.894,1.894,1.894,28000001.0
2006-11-20 01:27:00,1.8942,1.8942,1.894,1.894,28000001.0
2006-11-20 01:28:00,1.8942,1.8942,1.894,1.894,28000001.0
2006-11-20 01:29:00,1.8942,1.8942,1.8942,1.8942,28000001.0
2006-11-20 01:30:00,1.8941,1.8942,1.8939,1.8941,28000001.0
2006-11-20 01:31:00,1.8942,1.8942,1.8942,1.8942,28000001.0
2006-11-20 01:33:00,1.8941,1.8942,1.894,1.8941,28000001.0
2006-11-20 01:37:00,1.8942,1.8942,1.8942,1.8942,28000001.0
2006-11-20 01:38:00,1.8941,1.8941,1.8941,1.8941,28000001.0
2006-11-20 01:40:00,1.8942,1.8942,1.8942,1.8942,28000001.0
2006-11-20 01:42:00,1.8941,1.8941,1.8941,1.8941,28000001.0
2006-11-20 01:46:00,1.8942,1.8943,1.8941,1.8943,28000001.0
2006-11-20 01:47:00,1.8942,1.8943,1.8941,1.8941,28000001.0
2006-11-20 01:48:00,1.8942,1.8942,1.8941,1.8941,28000001.0
2006-11-20 01:49:00,1.8942,1.8942,1.8941,1.8941,28000001.0
2006-11-20 01:54:00,1.8942,1.8942,1.8941,1.8941,28000001.0
2006-11-20 01:55:00,1.8943,1.8943,1.8941,1.8943,28000001.0
2006-11-20 01:56:00,1.8942,1.8944,1.8941,1.8942,28000001.0
2006-11-20 01:57:00,1.8944,1.8944,1.8941,1.8942,28000001.0
2006-11-20 01:58:00,1.8941,1.8941,1.8938,1.894,28000001.0
2006-11-20 01:59:00,1.8941,1.8941,1.894,1.8941,28000001.0
2006-11-20 02:00:00,1.89411,1.89411,1.89397,1.89397,28000001.0
2006-11-20 02:01:00,1.89387,1.89389,1.89383,1.89388,52800000.0
2006-11-20 02:02:00,1.89382,1.89387,1.89365,1.89387,45400000.0
2006-11-20 02:03:00,1.89385,1.89385,1.89368,1.89383,80100001.0
2006-11-20 02:04:00,1.89373,1.89375,1.89362,1.89362,52500000.0
2006-11-20 02:05:00,1.89364,1.89371,1.89357,1.8937,97700000.0
2006-11-20 02:06:00,1.89375,1.89375,1.89367,1.89375,7500000.0
2006-11-20 02:07:00,1.89375,1.89375,1.89375,1.89375,16900000.0
2006-11-20 02:08:00,1.8937,1.89378,1.8937,1.89372,51000000.0
2006-11-20 02:09:00,1.89374,1.89383,1.89366,1.89383,21000000.0
2006-11-20 02:10:00,1.89375,1.89375,1.89367,1.8937,80800000.0
2006-11-20 02:11:00,1.89369,1.89374,1.89362,1.89374,84800000.0
2006-11-20 02:12:00,1.89369,1.89376,1.89369,1.89374,122800002.0
2006-11-20 02:13:00,1.89383,1.89392,1.89376,1.89388,68299999.0
2006-11-20 02:14:00,1.89395,1.89395,1.8939,1.8939,24900000.0
2006-11-20 02:15:00,1.894,1.89406,1.89384,1.89395,99199999.0
2006-11-20 02:16:00,1.89388,1.8939,1.89386,1.89388,37500000.0
2006-11-20 02:17:00,1.89395,1.89395,1.8939,1.8939,51400000.0
2006-11-20 02:18:00,1.8939,1.89402,1.89386,1.89402,110800002.0
2006-11-20 02:19:00,1.89396,1.89396,1.89384,1.89388,29900000.0
2006-11-20 02:20:00,1.8939,1.89415,1.8939,1.89415,31300001.0
2006-11-20 02:21:00,1.8941,1.89422,1.89408,1.89421,60100000.0
2006-11-20 02:22:00,1.89415,1.89425,1.8941,1.8941,103100000.0
2006-11-20 02:23:00,1.8941,1.89415,1.89407,1.8941,43000001.0
2006-11-20 02:24:00,1.89413,1.89419,1.89413,1.89418,66699999.0
2006-11-20 02:25:00,1.89413,1.89425,1.89413,1.8942,20300000.0
2006-11-20 02:26:00,1.89418,1.89419,1.89404,1.89417,37000000.0
2006-11-20 02:27:00,1.89412,1.89417,1.89403,1.89416,70400000.0
2006-11-20 02:28:00,1.89401,1.89408,1.894,1.89407,52800001.0
2006-11-20 02:29:00,1.89409,1.89412,1.89397,1.89412,61499998.0
2006-11-20 02:30:00,1.8941,1.89415,1.89407,1.8941,16600000.0
2006-11-20 02:31:00,1.89412,1.89412,1.89388,1.89388,10700000.0
2006-11-20 02:32:00,1.89415,1.89415,1.89404,1.89409,67099999.0
2006-11-20 02:33:00,1.89415,1.89415,1.89403,1.89403,41499999.0
2006-11-20 02:34:00,1.89409,1.89418,1.89409,1.89417,51600000.0
2006-11-20 02:35:00,1.89418,1.8942,1.89418,1.8942,6600000.0
2006-11-20 02:36:00,1.8942,1.89425,1.89418,1.8942,42900000.0
2006-11-20 02:37:00,1.89427,1.89427,1.89425,1.89425,9600000.0
2006-11-20 02:38:00,1.89417,1.89425,1.89417,1.89425,60799999.0
2006-11-20 02:39:00,1.89425,1.89425,1.89418,1.89425,40100000.0
2006-11-20 02:40:00,1.8942,1.8942,1.8942,1.8942,50000000.0
2006-11-20 02:41:00,1.89422,1.8943,1.89422,1.89422,43100000.0
2006-11-20 02:42:00,1.89418,1.89421,1.89415,1.89418,57200001.0
2006-11-20 02:43:00,1.89412,1.89421,1.89412,1.89417,18800000.0
2006-11-20 02:44:00,1.89415,1.89432,1.89415,1.89432,135100000.0
2006-11-20 02:45:00,1.89427,1.89427,1.89408,1.89408,18500000.0
2006-11-20 02:46:00,1.89413,1.89433,1.89413,1.89413,68000001.0
2006-11-20 02:47:00,1.89425,1.89425,1.8942,1.8942,16700000.0
2006-11-20 02:48:00,1.89428,1.89428,1.89428,1.89428,900000.0
2006-11-20 02:49:00,1.8942,1.89425,1.8942,1.8942,14400000.0
2006-11-20 02:50:00,1.89416,1.89419,1.89416,1.89419,4600000.0
2006-11-20 02:51:00,1.89405,1.89413,1.89403,1.8941,62100000.0
2006-11-20 02:52:00,1.89402,1.89408,1.89401,1.89407,115500001.0
2006-11-20 02:53:00,1.89412,1.8942,1.89405,1.8941,88400001.0
2006-11-20 02:54:00,1.8942,1.89432,1.8942,1.89427,36300000.0
2006-11-20 02:55:00,1.89418,1.89428,1.89418,1.89427,134000002.0
2006-11-20 02:56:00,1.89425,1.89425,1.89408,1.89418,74600000.0
2006-11-20 02:57:00,1.89414,1.89414,1.8939,1.89413,84370000.0
2006-11-20 02:58:00,1.89414,1.89414,1.89409,1.89409,38800000.0
2006-11-20 02:59:00,1.89408,1.89408,1.89395,1.89395,13000000.0
2006-11-20 03:00:00,1.89384,1.89384,1.8937,1.89371,62300000.0
2006-11-20 03:01:00,1.8937,1.8937,1.89353,1.89353,96199999.0
2006-11-20 03:02:00,1.89343,1.89355,1.89343,1.89355,26700000.0
2006-11-20 03:03:00,1.89367,1.89374,1.89362,1.89365,47399999.0
2006-11-20 03:04:00,1.8937,1.89376,1.8937,1.89375,33900000.0
2006-11-20 03:05:00,1.89368,1.89381,1.89368,1.89373,36800000.0
2006-11-20 03:06:00,1.89363,1.89365,1.89357,1.89363,55100000.0
2006-11-20 03:07:00,1.89368,1.8938,1.89367,1.8938,36900000.0
2006-11-20 03:08:00,1.89377,1.89379,1.89355,1.89368,66900000.0
2006-11-20 03:09:00,1.89377,1.89383,1.8937,1.89383,23700000.0
2006-11-20 03:10:00,1.89378,1.89378,1.89355,1.89359,44400000.0
2006-11-20 03:11:00,1.89373,1.89373,1.89372,1.89372,18300000.0
2006-11-20 03:12:00,1.89388,1.89388,1.89375,1.8938,22200000.0
2006-11-20 03:13:00,1.89385,1.89385,1.89367,1.89371,76100000.0
2006-11-20 03:14:00,1.89368,1.89373,1.89362,1.89372,75200000.0
2006-11-20 03:15:00,1.89381,1.89381,1.89374,1.89374,8400000.0
2006-11-20 03:16:00,1.89383,1.89383,1.89377,1.89382,7600000.0
2006-11-20 03:17:00,1.89377,1.89389,1.89377,1.89379,92400000.0
2006-11-20 03:18:00,1.89375,1.89381,1.89375,1.89381,44400000.0
2006-11-20 03:19:00,1.89376,1.89381,1.89376,1.89377,31200000.0
2006-11-20 03:20:00,1.89377,1.8939,1.89375,1.89384,43300000.0
2006-11-20 03:21:00,1.89379,1.89409,1.89379,1.894,68600000.0
2006-11-20 03:22:00,1.89407,1.89436,1.89407,1.89425,53200000.0
2006-11-20 03:23:00,1.89424,1.89429,1.8942,1.89429,61699998.0
2006-11-20 03:24:00,1.89434,1.89441,1.89434,1.89441,37600000.0
2006-11-20 03:25:00,1.89438,1.89442,1.89432,1.89438,48400000.0
2006-11-20 03:26:00,1.89438,1.89445,1.89438,1.89445,55100000.0
2006-11-20 03:27:00,1.8944,1.8944,1.8944,1.8944,17100000.0
2006-11-20 03:28:00,1.89445,1.89467,1.89445,1.89467,35700000.0
2006-11-20 03:29:00,1.89458,1.89463,1.89458,1.8946,52600001.0
2006-11-20 03:30:00,1.89456,1.89462,1.89452,1.89461,86499999.0
2006-11-20 03:31:00,1.89464,1.89471,1.89462,1.89462,58000000.0
2006-11-20 03:32:00,1.89463,1.89463,1.89452,1.89463,94800002.0
2006-11-20 03:33:00,1.89441,1.89441,1.89435,1.89435,9900000.0
2006-11-20 03:34:00,1.89432,1.89436,1.89416,1.89416,150250004.0
2006-11-20 03:35:00,1.89417,1.89417,1.894,1.89408,69000000.0
2006-11-20 03:36:00,1.89405,1.89409,1.89403,1.89403,45500000.0
2006-11-20 03:37:00,1.89404,1.89404,1.89391,1.89391,29500000.0
2006-11-20 03:38:00,1.89355,1.89386,1.89349,1.89368,84900002.0
2006-11-20 03:39:00,1.8938,1.89385,1.8938,1.8938,48200000.0
2006-11-20 03:40:00,1.89389,1.89401,1.89389,1.89401,29800000.0
2006-11-20 03:41:00,1.89398,1.89398,1.89398,1.89398,8300000.0
2006-11-20 03:42:00,1.89392,1.89405,1.89392,1.89393,49500000.0
2006-11-20 03:43:00,1.89388,1.89397,1.89388,1.89397,24500000.0
2006-11-20 03:44:00,1.894,1.894,1.894,1.894,5200000.0
2006-11-20 03:45:00,1.89398,1.89405,1.89397,1.89405,59099998.0
2006-11-20 03:46:00,1.894,1.89402,1.89384,1.89384,28300000.0
2006-11-20 03:47:00,1.89391,1.89402,1.8939,1.89402,55800001.0
2006-11-20 03:48:00,1.89399,1.89401,1.89392,1.89398,93399999.0
2006-11-20 03:49:00,1.89392,1.89402,1.8939,1.89402,20300000.0
2006-11-20 03:50:00,1.89376,1.89398,1.89376,1.89384,76900000.0
2006-11-20 03:51:00,1.89398,1.89402,1.89393,1.89398,72800000.0
2006-11-20 03:52:00,1.89403,1.89403,1.89395,1.89403,36900000.0
2006-11-20 03:53:00,1.894,1.89405,1.894,1.89405,110400002.0
2006-11-20 03:54:00,1.89408,1.89409,1.894,1.894,81800000.0
2006-11-20 03:55:00,1.89415,1.89447,1.89415,1.89447,78000001.0
2006-11-20 03:56:00,1.89453,1.89453,1.89442,1.89447,33900000.0
2006-11-20 03:57:00,1.89435,1.89437,1.89433,1.89433,34400000.0
2006-11-20 03:58:00,1.89415,1.89425,1.89403,1.89419,43000000.0
2006-11-20 03:59:00,1.8943,1.89445,1.8943,1.89445,27800000.0
2006-11-20 04:00:00,1.89442,1.89442,1.89438,1.89438,8900000.0
2006-11-20 04:01:00,1.89439,1.89443,1.89439,1.89443,11300000.0
2006-11-20 04:02:00,1.89455,1.89455,1.89455,1.89455,19700000.0
2006-11-20 04:03:00,1.8945,1.8945,1.89445,1.8945,91399998.0
2006-11-20 04:04:00,1.89449,1.89459,1.89449,1.89458,35000000.0
2006-11-20 04:05:00,1.89462,1.89469,1.89457,1.89459,22400000.0
2006-11-20 04:06:00,1.89457,1.89464,1.89452,1.89457,56600000.0
2006-11-20 04:07:00,1.89459,1.89463,1.8945,1.8945,73800000.0
2006-11-20 04:08:00,1.89463,1.89463,1.8945,1.89463,88700000.0
2006-11-20 04:09:00,1.89462,1.89462,1.8945,1.89458,27600000.0
2006-11-20 04:10:00,1.89455,1.8946,1.89455,1.8946,23000000.0
2006-11-20 04:11:00,1.89465,1.89465,1.8946,1.8946,56800000.0
2006-11-20 04:12:00,1.89463,1.89463,1.89452,1.89452,23900000.0
2006-11-20 04:13:00,1.89457,1.89465,1.89454,1.89455,104000002.0
2006-11-20 04:14:00,1.89458,1.89458,1.8944,1.8944,89200002.0
2006-11-20 04:15:00,1.89448,1.89459,1.89446,1.89453,137400003.0
2006-11-20 04:16:00,1.8945,1.89463,1.8945,1.89458,68800001.0
2006-11-20 04:17:00,1.89462,1.89466,1.89462,1.89466,10900000.0
2006-11-20 04:18:00,1.89475,1.89478,1.89475,1.89475,29499999.0
2006-11-20 04:19:00,1.89474,1.89481,1.89463,1.89463,17800000.0
2006-11-20 04:20:00,1.89467,1.89505,1.89467,1.895,79400002.0
2006-11-20 04:21:00,1.89535,1.89587,1.89535,1.89585,96800000.0
2006-11-20 04:22:00,1.89568,1.89581,1.89568,1.8958,44800000.0
2006-11-20 04:23:00,1.89582,1.89582,1.89578,1.89579,15300000.0
2006-11-20 04:24:00,1.89584,1.89599,1.89584,1.89597,29300000.0
2006-11-20 04:25:00,1.89588,1.89588,1.89582,1.89582,29700000.0
2006-11-20 04:26:00,1.89579,1.89587,1.89575,1.89587,18900000.0
2006-11-20 04:27:00,1.89585,1.89585,1.89559,1.89565,71700000.0
2006-11-20 04:28:00,1.89558,1.89565,1.89555,1.89565,107500002.0
2006-11-20 04:29:00,1.89562,1.89563,1.89548,1.89563,99100000.0
2006-11-20 04:30:00,1.89562,1.89562,1.89549,1.89552,42346994.0
2006-11-20 04:31:00,1.8956,1.89563,1.89554,1.89563,53800000.0
2006-11-20 04:32:00,1.89563,1.89563,1.89551,1.89557,14500000.0
2006-11-20 04:33:00,1.89549,1.89556,1.89541,1.89556,91899999.0
2006-11-20 04:34:00,1.89557,1.89557,1.89553,1.89553,22099999.0
2006-11-20 04:35:00,1.89547,1.89561,1.89547,1.89554,56200001.0
2006-11-20 04:36:00,1.89547,1.89562,1.89547,1.89562,51000000.0
2006-11-20 04:37:00,1.89562,1.89562,1.89535,1.89535,61300000.0
2006-11-20 04:38:00,1.89532,1.89537,1.89526,1.89535,66500000.0
2006-11-20 04:39:00,1.89537,1.89543,1.89534,1.89534,51100000.0
2006-11-20 04:40:00,1.89538,1.89538,1.8953,1.8953,34800000.0
2006-11-20 04:41:00,1.89501,1.89514,1.89491,1.89507,84500002.0
2006-11-20 04:42:00,1.8953,1.89535,1.89528,1.89528,52400001.0
2006-11-20 04:43:00,1.89492,1.89544,1.89492,1.8953,58300001.0
2006-11-20 04:44:00,1.89525,1.89528,1.8952,1.89522,16200000.0
2006-11-20 04:45:00,1.89532,1.89541,1.89532,1.89534,48700001.0
2006-11-20 04:46:00,1.89539,1.89539,1.89536,1.89536,14400000.0
2006-11-20 04:47:00,1.89537,1.89544,1.89533,1.89533,39699999.0
2006-11-20 04:48:00,1.89532,1.89533,1.8952,1.89533,84899999.0
2006-11-20 04:49:00,1.89529,1.89551,1.89526,1.89548,33900000.0
2006-11-20 04:50:00,1.89553,1.89553,1.89537,1.89537,13800000.0
2006-11-20 04:51:00,1.89539,1.89558,1.89539,1.89548,29600000.0
2006-11-20 04:52:00,1.89557,1.89559,1.8954,1.89543,92199998.0
2006-11-20 04:53:00,1.89536,1.89541,1.89533,1.89538,41800000.0
2006-11-20 04:54:00,1.89542,1.89543,1.89533,1.89543,68500001.0
2006-11-20 04:55:00,1.89543,1.89543,1.89529,1.89537,54600001.0
2006-11-20 04:56:00,1.89528,1.89533,1.89517,1.89532,74000000.0
2006-11-20 04:57:00,1.8953,1.89533,1.8952,1.89533,59600002.0
2006-11-20 04:58:00,1.89524,1.89537,1.89515,1.89515,31899999.0
2006-11-20 04:59:00,1.89509,1.89513,1.89506,1.8951,42000000.0
2006-11-20 05:00:00,1.89511,1.89511,1.89493,1.89493,27200000.0
2006-11-20 05:01:00,1.89474,1.89474,1.89471,1.89471,21500000.0
2006-11-20 05:02:00,1.89467,1.89468,1.89463,1.89468,51900000.0
2006-11-20 05:03:00,1.8946,1.89467,1.8946,1.89467,31700000.0
2006-11-20 05:04:00,1.89465,1.89466,1.89453,1.89465,52700000.0
2006-11-20 05:05:00,1.89473,1.89473,1.89463,1.89473,73899998.0
2006-11-20 05:06:00,1.89467,1.89496,1.89467,1.8949,33900000.0
2006-11-20 05:07:00,1.89481,1.89483,1.89471,1.89481,75200000.0
2006-11-20 05:08:00,1.89476,1.89476,1.89459,1.89459,47000000.0
2006-11-20 05:09:00,1.89468,1.89468,1.89453,1.89453,15200000.0
2006-11-20 05:10:00,1.89467,1.89468,1.89463,1.89468,28600000.0
2006-11-20 05:11:00,1.8947,1.8947,1.8947,1.8947,14300000.0
2006-11-20 05:12:00,1.89475,1.89475,1.89475,1.89475,8500000.0
2006-11-20 05:13:00,1.8947,1.89475,1.8947,1.8947,49800000.0
2006-11-20 05:14:00,1.89468,1.89475,1.89468,1.8947,72100000.0
2006-11-20 05:15:00,1.89473,1.89475,1.89465,1.8947,48700000.0
2006-11-20 05:16:00,1.89467,1.89475,1.89465,1.8947,43300000.0
2006-11-20 05:17:00,1.89472,1.89472,1.89456,1.89456,22200000.0
2006-11-20 05:18:00,1.8945,1.89473,1.8945,1.89473,75800002.0
2006-11-20 05:19:00,1.89468,1.8947,1.89448,1.89448,67800002.0
2006-11-20 05:20:00,1.89427,1.89427,1.8941,1.8941,26700000.0
2006-11-20 05:21:00,1.89407,1.8941,1.89401,1.89401,64600000.0
2006-11-20 05:22:00,1.89403,1.89403,1.89389,1.89389,53400000.0
2006-11-20 05:23:00,1.89396,1.89396,1.89396,1.89396,5400000.0
2006-11-20 05:24:00,1.89403,1.89418,1.89392,1.89409,115499999.0
2006-11-20 05:25:00,1.89417,1.8942,1.89399,1.89413,38800000.0
2006-11-20 05:26:00,1.89397,1.89411,1.89394,1.89395,58399999.0
2006-11-20 05:27:00,1.89395,1.89395,1.89395,1.89395,2400000.0
2006-11-20 05:28:00,1.89395,1.89395,1.89387,1.89387,49799999.0
2006-11-20 05:29:00,1.89388,1.89388,1.8938,1.89388,59099999.0
2006-11-20 05:30:00,1.89385,1.8939,1.89377,1.8939,36900000.0
2006-11-20 05:31:00,1.89392,1.89398,1.89371,1.89384,86600000.0
2006-11-20 05:32:00,1.89382,1.89388,1.89381,1.89388,36100000.0
2006-11-20 05:33:00,1.89385,1.89385,1.89368,1.89383,69300000.0
2006-11-20 05:34:00,1.89389,1.89389,1.89355,1.89378,92900000.0
2006-11-20 05:35:00,1.89368,1.8938,1.89368,1.8937,94600001.0
2006-11-20 05:36:00,1.89365,1.89365,1.89352,1.8936,68300000.0
2006-11-20 05:37:00,1.89352,1.89358,1.89352,1.89354,33200000.0
2006-11-20 05:38:00,1.89372,1.89374,1.89342,1.89342,71500000.0
2006-11-20 05:39:00,1.89357,1.89358,1.89356,1.89356,6046994.0
2006-11-20 05:40:00,1.89367,1.89372,1.89355,1.89362,97500000.0
2006-11-20 05:41:00,1.89365,1.89376,1.89365,1.89365,25100000.0
2006-11-20 05:42:00,1.89387,1.89393,1.89387,1.89393,25900000.0
2006-11-20 05:43:00,1.89387,1.89388,1.89379,1.89388,30700000.0
2006-11-20 05:44:00,1.89393,1.89394,1.89387,1.89387,37300000.0
2006-11-20 05:45:00,1.89395,1.89402,1.89395,1.89402,29900000.0
2006-11-20 05:46:00,1.89396,1.89403,1.8939,1.89399,84500001.0
2006-11-20 05:47:00,1.89399,1.894,1.89393,1.89396,84399998.0
2006-11-20 05:48:00,1.89392,1.89392,1.89384,1.89392,42000000.0
2006-11-20 05:49:00,1.8938,1.89384,1.8938,1.89382,36100001.0
2006-11-20 05:50:00,1.89382,1.89391,1.89376,1.89385,56400001.0
2006-11-20 05:51:00,1.89386,1.89405,1.89386,1.89399,30600000.0
2006-11-20 05:52:00,1.894,1.89404,1.894,1.89402,23900000.0
2006-11-20 05:53:00,1.89389,1.89395,1.89378,1.89395,80900000.0
2006-11-20 05:54:00,1.89378,1.89392,1.89343,1.89363,61300000.0
2006-11-20 05:55:00,1.89358,1.8939,1.89357,1.89381,100099998.0
2006-11-20 05:56:00,1.8937,1.89403,1.8937,1.89398,52500000.0
2006-11-20 05:57:00,1.89398,1.89398,1.89385,1.89388,26200000.0
2006-11-20 05:58:00,1.8939,1.89398,1.89385,1.89393,106200002.0
2006-11-20 05:59:00,1.89399,1.89411,1.89399,1.89407,63499999.0
2006-11-20 06:00:00,1.89411,1.89411,1.89395,1.89398,21700000.0
2006-11-20 06:01:00,1.89402,1.89402,1.89392,1.89395,35700000.0
2006-11-20 06:02:00,1.894,1.894,1.89395,1.894,16500000.0
2006-11-20 06:03:00,1.89405,1.89405,1.89389,1.89403,47100000.0
2006-11-20 06:04:00,1.89394,1.89401,1.8939,1.8939,74399998.0
2006-11-20 06:05:00,1.8939,1.89395,1.89387,1.8939,65599999.0
2006-11-20 06:06:00,1.89385,1.89395,1.89385,1.8939,65300000.0
2006-11-20 06:07:00,1.89394,1.89404,1.89392,1.89392,32750000.0
2006-11-20 06:08:00,1.8939,1.89395,1.8939,1.89395,16700000.0
2006-11-20 06:09:00,1.8939,1.89395,1.8939,1.8939,67700001.0
2006-11-20 06:10:00,1.89392,1.89411,1.89392,1.89411,29100000.0
2006-11-20 06:11:00,1.89413,1.89413,1.894,1.894,35900000.0
2006-11-20 06:12:00,1.89407,1.89411,1.89403,1.89409,52300000.0
2006-11-20 06:13:00,1.89408,1.89411,1.89402,1.89402,25500000.0
2006-11-20 06:14:00,1.89397,1.89412,1.89397,1.89407,71099998.0
2006-11-20 06:15:00,1.89413,1.89413,1.89399,1.89413,41100001.0
2006-11-20 06:16:00,1.89412,1.89423,1.89407,1.89407,110100001.0
2006-11-20 06:17:00,1.894,1.89415,1.8938,1.89387,106600000.0
2006-11-20 06:18:00,1.89409,1.89409,1.89404,1.89408,40900000.0
2006-11-20 06:19:00,1.89398,1.89398,1.89398,1.89398,2400000.0
2006-11-20 06:20:00,1.89392,1.89392,1.89387,1.89387,16100000.0
2006-11-20 06:21:00,1.89386,1.89405,1.89386,1.89405,76100001.0
2006-11-20 06:22:00,1.89407,1.89415,1.89407,1.89415,102799999.0
2006-11-20 06:23:00,1.89386,1.89427,1.89374,1.89388,80300000.0
2006-11-20 06:24:00,1.89411,1.89421,1.89411,1.89417,79300001.0
2006-11-20 06:25:00,1.8943,1.89436,1.89427,1.89436,35300000.0
2006-11-20 06:26:00,1.89433,1.89457,1.89413,1.89434,53800000.0
2006-11-20 06:27:00,1.89444,1.89459,1.89444,1.89459,30100000.0
2006-11-20 06:28:00,1.8946,1.89471,1.8946,1.89465,64800000.0
2006-11-20 06:29:00,1.89461,1.89461,1.89451,1.89453,19500000.0
2006-11-20 06:30:00,1.89445,1.89445,1.89435,1.89435,57700001.0
2006-11-20 06:31:00,1.89438,1.89445,1.89438,1.8944,38699999.0
2006-11-20 06:32:00,1.8944,1.8944,1.89438,1.8944,48100000.0
2006-11-20 06:33:00,1.89443,1.89443,1.89443,1.89443,3900000.0
2006-11-20 06:34:00,1.89434,1.89441,1.89424,1.89433,65500000.0
2006-11-20 06:35:00,1.89434,1.89434,1.89431,1.89431,8200000.0
2006-11-20 06:36:00,1.8944,1.89445,1.8944,1.8944,44700000.0
2006-11-20 06:37:00,1.8944,1.8944,1.8944,1.8944,15100000.0
2006-11-20 06:38:00,1.89445,1.89445,1.89445,1.89445,14100000.0
2006-11-20 06:39:00,1.89434,1.89441,1.89434,1.89441,25099999.0
2006-11-20 06:40:00,1.89445,1.89445,1.89442,1.89442,9900000.0
2006-11-20 06:41:00,1.89443,1.89443,1.89434,1.89443,64200000.0
2006-11-20 06:42:00,1.89444,1.89447,1.89412,1.89447,69599999.0
2006-11-20 06:43:00,1.89444,1.89444,1.89436,1.89444,38700000.0
2006-11-20 06:44:00,1.89448,1.89448,1.89426,1.89439,166900000.0
2006-11-20 06:45:00,1.89434,1.89445,1.89434,1.89438,85599999.0
2006-11-20 06:46:00,1.89447,1.89449,1.89441,1.89444,29900000.0
2006-11-20 06:47:00,1.8944,1.89448,1.89437,1.89437,26400000.0
2006-11-20 06:48:00,1.89445,1.89445,1.89435,1.89445,12800000.0
2006-11-20 06:49:00,1.89434,1.89434,1.89429,1.89429,20600001.0
2006-11-20 06:50:00,1.89432,1.89439,1.89426,1.89429,77600000.0
2006-11-20 06:51:00,1.89425,1.89428,1.89401,1.89404,43100000.0
2006-11-20 06:52:00,1.89396,1.89397,1.89365,1.89365,70299999.0
2006-11-20 06:53:00,1.89403,1.89403,1.8939,1.8939,43800000.0
2006-11-20 06:54:00,1.89397,1.89403,1.89393,1.89403,48800000.0
2006-11-20 06:55:00,1.89406,1.89417,1.89395,1.89395,73100001.0
2006-11-20 06:56:00,1.89392,1.89408,1.89392,1.89408,28700001.0
2006-11-20 06:57:00,1.89414,1.89416,1.89408,1.89416,45500000.0
2006-11-20 06:58:00,1.89425,1.89431,1.89417,1.89417,40200000.0
2006-11-20 06:59:00,1.89398,1.89398,1.89367,1.89367,59499999.0
2006-11-20 07:00:00,1.89391,1.89397,1.89389,1.89389,51900001.0
2006-11-20 07:01:00,1.89375,1.89402,1.89375,1.89396,113900000.0
2006-11-20 07:02:00,1.89402,1.89402,1.89394,1.89396,26900000.0
2006-11-20 07:03:00,1.894,1.89402,1.89383,1.89383,72300001.0
2006-11-20 07:04:00,1.89389,1.89389,1.89386,1.89386,18100000.0
2006-11-20 07:05:00,1.89397,1.89397,1.89388,1.89388,36500000.0
2006-11-20 07:06:00,1.89387,1.89387,1.89373,1.89385,39400000.0
2006-11-20 07:07:00,1.8939,1.894,1.89387,1.89398,76100000.0
2006-11-20 07:08:00,1.89405,1.89405,1.89397,1.89405,78900002.0
2006-11-20 07:09:00,1.89397,1.89397,1.89382,1.89396,56500000.0
2006-11-20 07:10:00,1.894,1.89405,1.894,1.89405,7400000.0
2006-11-20 07:11:00,1.89397,1.89398,1.89397,1.89398,13800000.0
2006-11-20 07:12:00,1.89401,1.89401,1.89389,1.89396,72400000.0
2006-11-20 07:13:00,1.894,1.894,1.89378,1.89385,82500001.0
2006-11-20 07:14:00,1.89385,1.894,1.89384,1.8939,89400001.0
2006-11-20 07:15:00,1.89395,1.89395,1.8938,1.89395,111100000.0
2006-11-20 07:16:00,1.89397,1.894,1.89395,1.894,15300000.0
2006-11-20 07:17:00,1.89405,1.89408,1.89397,1.89405,44900000.0
2006-11-20 07:18:00,1.894,1.894,1.894,1.894,47499999.0
2006-11-20 07:19:00,1.89398,1.89402,1.89389,1.89389,113100001.0
2006-11-20 07:20:00,1.89389,1.89402,1.89389,1.89402,72400000.0
2006-11-20 07:21:00,1.894,1.89408,1.89387,1.89401,16200000.0
2006-11-20 07:22:00,1.89385,1.89414,1.89376,1.894,122299998.0
2006-11-20 07:23:00,1.894,1.89403,1.8938,1.89388,90000001.0
2006-11-20 07:24:00,1.89395,1.89402,1.89391,1.89392,66899999.0
2006-11-20 07:25:00,1.89393,1.89405,1.8939,1.894,57999998.0
2006-11-20 07:26:00,1.894,1.89405,1.894,1.89405,78900000.0
2006-11-20 07:27:00,1.89396,1.89404,1.89391,1.89391,73100000.0
2006-11-20 07:28:00,1.89384,1.89384,1.89384,1.89384,44100000.0
2006-11-20 07:29:00,1.89385,1.89385,1.89385,1.89385,34599998.0
2006-11-20 07:30:00,1.89367,1.89383,1.89353,1.89374,112399999.0
2006-11-20 07:31:00,1.89376,1.8938,1.89369,1.89379,49799999.0
2006-11-20 07:32:00,1.89362,1.89394,1.8936,1.89391,43400000.0
2006-11-20 07:33:00,1.89381,1.89381,1.89368,1.89375,85799999.0
2006-11-20 07:34:00,1.8937,1.89375,1.89367,1.8937,95600001.0
2006-11-20 07:35:00,1.89375,1.89377,1.89365,1.8937,160000001.0
2006-11-20 07:36:00,1.89377,1.89378,1.89373,1.89373,24300000.0
2006-11-20 07:37:00,1.89372,1.89377,1.89372,1.89377,20100000.0
2006-11-20 07:38:00,1.89382,1.89385,1.89366,1.89385,28400000.0
2006-11-20 07:39:00,1.89377,1.89377,1.89373,1.89373,11200000.0
2006-11-20 07:40:00,1.89372,1.89382,1.8937,1.89378,41100000.0
2006-11-20 07:41:00,1.89383,1.89383,1.89376,1.89378,46499999.0
2006-11-20 07:42:00,1.89382,1.89389,1.89378,1.89378,51100000.0
2006-11-20 07:43:00,1.89386,1.89386,1.89373,1.89378,59000000.0
2006-11-20 07:44:00,1.89378,1.89385,1.89375,1.89385,36400000.0
2006-11-20 07:45:00,1.89382,1.89398,1.89375,1.89387,114000001.0
2006-11-20 07:46:00,1.8936,1.89385,1.89348,1.89385,70200000.0
2006-11-20 07:47:00,1.89371,1.89374,1.89371,1.89374,25999999.0
2006-11-20 07:48:00,1.89373,1.89381,1.8937,1.8937,59900000.0
2006-11-20 07:49:00,1.8937,1.89377,1.8937,1.89375,43800000.0
2006-11-20 07:50:00,1.89355,1.89367,1.89346,1.89361,29900000.0
2006-11-20 07:51:00,1.89369,1.89374,1.89363,1.89374,85300000.0
2006-11-20 07:52:00,1.89373,1.89373,1.89362,1.89364,34300000.0
2006-11-20 07:53:00,1.89372,1.89376,1.89372,1.89376,45000000.0
2006-11-20 07:54:00,1.89385,1.89385,1.89378,1.8938,5700000.0
2006-11-20 07:55:00,1.89385,1.89385,1.89372,1.89377,74600000.0
2006-11-20 07:56:00,1.89381,1.89382,1.89381,1.89382,2900000.0
2006-11-20 07:57:00,1.8938,1.8938,1.8938,1.8938,31100001.0
2006-11-20 07:58:00,1.89377,1.89382,1.8936,1.89373,71600000.0
2006-11-20 07:59:00,1.8938,1.89385,1.89375,1.89385,31900000.0
2006-11-20 08:00:00,1.89378,1.89398,1.89366,1.89398,41800000.0
2006-11-20 08:01:00,1.89404,1.89404,1.89388,1.89393,108200000.0
2006-11-20 08:02:00,1.89401,1.89409,1.89395,1.89395,81199999.0
2006-11-20 08:03:00,1.89387,1.89393,1.89386,1.89393,42700000.0
2006-11-20 08:04:00,1.89398,1.89401,1.89391,1.89395,101900000.0
2006-11-20 08:05:00,1.89383,1.89397,1.89366,1.89395,118399999.0
2006-11-20 08:06:00,1.89386,1.89392,1.89386,1.89392,19100000.0
2006-11-20 08:07:00,1.89381,1.89399,1.89381,1.89391,42800001.0
2006-11-20 08:08:00,1.8939,1.89391,1.89383,1.89387,64100000.0
2006-11-20 08:09:00,1.89371,1.89406,1.89371,1.89406,77600000.0
2006-11-20 08:10:00,1.89381,1.89392,1.8938,1.89386,150899999.0
2006-11-20 08:11:00,1.89388,1.89397,1.89385,1.89397,45700001.0
2006-11-20 08:12:00,1.89403,1.89416,1.89402,1.89403,84900001.0
2006-11-20 08:13:00,1.894,1.89405,1.89398,1.89398,43500001.0
2006-11-20 08:14:00,1.89405,1.89418,1.89377,1.89384,29500000.0
2006-11-20 08:15:00,1.89404,1.89404,1.89393,1.89399,64700000.0
2006-11-20 08:16:00,1.89401,1.89411,1.89396,1.89401,87700001.0
2006-11-20 08:17:00,1.894,1.89405,1.894,1.89402,30400000.0
2006-11-20 08:18:00,1.89398,1.89404,1.89396,1.89401,28400000.0
2006-11-20 08:19:00,1.89408,1.89412,1.89403,1.89412,53700001.0
2006-11-20 08:20:00,1.89411,1.89411,1.89385,1.89398,78999999.0
2006-11-20 08:21:00,1.89395,1.89396,1.89371,1.89371,120200001.0
2006-11-20 08:22:00,1.89402,1.89403,1.89402,1.89403,5500000.0
2006-11-20 08:23:00,1.89405,1.89405,1.89405,1.89405,9100000.0
2006-11-20 08:24:00,1.894,1.89405,1.8939,1.89405,47800000.0
2006-11-20 08:25:00,1.89396,1.894,1.89386,1.89389,74900000.0
2006-11-20 08:26:00,1.89383,1.89393,1.89383,1.8939,76299998.0
2006-11-20 08:27:00,1.89387,1.89392,1.89383,1.8939,41299999.0
2006-11-20 08:28:00,1.89377,1.89387,1.89377,1.89383,98700001.0
2006-11-20 08:29:00,1.89385,1.8939,1.89369,1.89372,69900002.0
2006-11-20 08:30:00,1.89368,1.89374,1.89368,1.8937,33500000.0
2006-11-20 08:31:00,1.89367,1.89376,1.8936,1.89368,56100001.0
2006-11-20 08:32:00,1.89365,1.89388,1.89365,1.89386,113200002.0
2006-11-20 08:33:00,1.89388,1.89395,1.89384,1.89395,76999999.0
2006-11-20 08:34:00,1.89395,1.894,1.89391,1.89391,43200000.0
2006-11-20 08:35:00,1.89397,1.89403,1.89395,1.89399,56299999.0
2006-11-20 08:36:00,1.89396,1.89402,1.89396,1.89402,21700000.0
2006-11-20 08:37:00,1.89362,1.894,1.89362,1.89396,78550000.0
2006-11-20 08:38:00,1.89393,1.89399,1.89385,1.89399,41800000.0
2006-11-20 08:39:00,1.89402,1.89402,1.89394,1.89398,21900000.0
2006-11-20 08:40:00,1.89397,1.89403,1.89392,1.89392,68300000.0
2006-11-20 08:41:00,1.89399,1.8942,1.89399,1.89417,76200000.0
2006-11-20 08:42:00,1.89422,1.89422,1.89402,1.89414,58799998.0
2006-11-20 08:43:00,1.89417,1.89417,1.89394,1.89394,68300000.0
2006-11-20 08:44:00,1.89404,1.89408,1.89404,1.89408,8200000.0
2006-11-20 08:45:00,1.89425,1.89425,1.8941,1.89417,64199997.0
2006-11-20 08:46:00,1.89418,1.89446,1.89414,1.89446,44300000.0
2006-11-20 08:47:00,1.89453,1.89459,1.89449,1.89459,51199999.0
2006-11-20 08:48:00,1.89463,1.89463,1.89452,1.89453,70500000.0
2006-11-20 08:49:00,1.89468,1.89481,1.89468,1.89479,85799998.0
2006-11-20 08:50:00,1.89479,1.8949,1.89479,1.8949,66600000.0
2006-11-20 08:51:00,1.89486,1.89519,1.8948,1.89519,106100001.0
2006-11-20 08:52:00,1.89525,1.89547,1.89525,1.89528,83599999.0
2006-11-20 08:53:00,1.89534,1.89558,1.89534,1.89558,43500000.0
2006-11-20 08:54:00,1.89572,1.89572,1.89565,1.89565,87699998.0
2006-11-20 08:55:00,1.89562,1.89585,1.89562,1.8958,32600000.0
2006-11-20 08:56:00,1.89577,1.89577,1.89558,1.89562,57900000.0
2006-11-20 08:57:00,1.8956,1.89573,1.89521,1.89521,50699999.0
2006-11-20 08:58:00,1.89516,1.89536,1.89516,1.89523,37600000.0
2006-11-20 08:59:00,1.8951,1.8951,1.89497,1.89498,34500000.0
2006-11-20 09:00:00,1.89493,1.89496,1.8948,1.8948,34900000.0
2006-11-20 09:01:00,1.89499,1.89512,1.89492,1.89495,32200000.0
2006-11-20 09:02:00,1.89503,1.89514,1.89498,1.89514,97400000.0
2006-11-20 09:03:00,1.89508,1.89508,1.8949,1.89503,61400000.0
2006-11-20 09:04:00,1.89496,1.89497,1.89476,1.89476,99000000.0
2006-11-20 09:05:00,1.89484,1.89486,1.89484,1.89486,6000000.0
2006-11-20 09:06:00,1.89497,1.89497,1.89484,1.89492,118299999.0
2006-11-20 09:07:00,1.89489,1.89497,1.89467,1.89467,72700001.0
2006-11-20 09:08:00,1.89463,1.89471,1.89452,1.89452,59200000.0
2006-11-20 09:09:00,1.89467,1.89468,1.89451,1.89457,45600001.0
2006-11-20 09:10:00,1.89459,1.89464,1.89459,1.89461,42900001.0
2006-11-20 09:11:00,1.89457,1.89462,1.89452,1.89452,52300000.0
2006-11-20 09:12:00,1.89453,1.89453,1.89431,1.89444,70500001.0
2006-11-20 09:13:00,1.89448,1.89448,1.89423,1.89432,40800000.0
2006-11-20 09:14:00,1.89425,1.89436,1.89402,1.89423,105699997.0
2006-11-20 09:15:00,1.8942,1.8942,1.89409,1.89412,18700000.0
2006-11-20 09:16:00,1.89395,1.894,1.89395,1.89395,29599999.0
2006-11-20 09:17:00,1.894,1.89417,1.89393,1.89393,127700000.0
2006-11-20 09:18:00,1.89393,1.89408,1.89393,1.89399,87500001.0
2006-11-20 09:19:00,1.89396,1.894,1.89396,1.89398,25700000.0
2006-11-20 09:20:00,1.89398,1.89399,1.89393,1.89393,11900000.0
2006-11-20 09:21:00,1.8939,1.89397,1.89387,1.89397,67000000.0
2006-11-20 09:22:00,1.89403,1.89412,1.89396,1.89396,14800000.0
2006-11-20 09:23:00,1.89398,1.89402,1.89386,1.89402,29500000.0
2006-11-20 09:24:00,1.8941,1.89416,1.8941,1.89412,71700000.0
2006-11-20 09:25:00,1.89413,1.89426,1.89411,1.89418,79399999.0
2006-11-20 09:26:00,1.89421,1.89421,1.89419,1.89419,34900000.0
2006-11-20 09:27:00,1.89415,1.89415,1.89413,1.89413,35600000.0
2006-11-20 09:28:00,1.89409,1.89424,1.89406,1.89415,13100000.0
2006-11-20 09:29:00,1.89425,1.89437,1.89425,1.89428,94800001.0
2006-11-20 09:30:00,1.89418,1.89427,1.89411,1.89427,61300001.0
2006-11-20 09:31:00,1.89428,1.89434,1.89414,1.89433,74999998.0
2006-11-20 09:32:00,1.89433,1.89435,1.8943,1.8943,21900000.0
2006-11-20 09:33:00,1.89433,1.89433,1.89427,1.89427,5700000.0
2006-11-20 09:34:00,1.89434,1.89467,1.89434,1.89467,51500001.0
2006-11-20 09:35:00,1.89468,1.89496,1.89468,1.89496,71600002.0
2006-11-20 09:36:00,1.89496,1.89505,1.89493,1.89505,70299999.0
2006-11-20 09:37:00,1.89496,1.895,1.89487,1.89487,21200000.0
2006-11-20 09:38:00,1.89488,1.89495,1.8948,1.89494,82800001.0
2006-11-20 09:39:00,1.89482,1.89491,1.89464,1.89464,105500001.0
2006-11-20 09:40:00,1.89454,1.89457,1.89452,1.89452,66299999.0
2006-11-20 09:41:00,1.89419,1.89455,1.89419,1.89455,58300000.0
2006-11-20 09:42:00,1.89463,1.89468,1.89456,1.89466,46600000.0
2006-11-20 09:43:00,1.89466,1.89482,1.89466,1.89482,3700000.0
2006-11-20 09:44:00,1.89498,1.89515,1.89485,1.89515,83799999.0
2006-11-20 09:45:00,1.89513,1.89513,1.89503,1.89503,32100000.0
2006-11-20 09:46:00,1.89506,1.89506,1.89491,1.89504,18400000.0
2006-11-20 09:47:00,1.89499,1.89506,1.89497,1.89503,85000001.0
2006-11-20 09:48:00,1.89513,1.89513,1.89504,1.89504,28000000.0
2006-11-20 09:49:00,1.89513,1.89515,1.89505,1.8951,92200000.0
2006-11-20 09:50:00,1.89517,1.89523,1.89511,1.89515,37000000.0
2006-11-20 09:51:00,1.89518,1.89518,1.89508,1.8951,43400000.0
2006-11-20 09:52:00,1.89505,1.89511,1.89501,1.89508,44900001.0
2006-11-20 09:53:00,1.89501,1.8951,1.89501,1.89504,50400000.0
2006-11-20 09:54:00,1.89502,1.89513,1.89499,1.89513,29700000.0
2006-11-20 09:55:00,1.89518,1.89523,1.89504,1.8951,98699999.0
2006-11-20 09:56:00,1.89507,1.89507,1.895,1.89506,15800000.0
2006-11-20 09:57:00,1.895,1.895,1.89468,1.89468,91700000.0
2006-11-20 09:58:00,1.89472,1.89476,1.89455,1.89468,113899998.0
2006-11-20 09:59:00,1.89462,1.89471,1.89462,1.89471,32600000.0
2006-11-20 10:00:00,1.89468,1.89484,1.89454,1.89458,114900000.0
2006-11-20 10:01:00,1.8945,1.89471,1.89447,1.89471,70300001.0
2006-11-20 10:02:00,1.89465,1.89468,1.89464,1.89467,36800000.0
2006-11-20 10:03:00,1.8947,1.8947,1.89457,1.8946,75200000.0
2006-11-20 10:04:00,1.89453,1.89456,1.89444,1.89445,78000001.0
2006-11-20 10:05:00,1.89425,1.89431,1.89417,1.89428,64600001.0
2006-11-20 10:06:00,1.89423,1.89423,1.89408,1.89408,66800002.0
2006-11-20 10:07:00,1.89413,1.89413,1.89402,1.89402,39000000.0
2006-11-20 10:08:00,1.89395,1.89395,1.89388,1.89392,25200000.0
2006-11-20 10:09:00,1.89398,1.89398,1.89382,1.89382,57600000.0
2006-11-20 10:10:00,1.8938,1.89395,1.89372,1.89395,75200000.0
2006-11-20 10:11:00,1.89394,1.89424,1.89394,1.89418,44100000.0
2006-11-20 10:12:00,1.89422,1.8943,1.89416,1.89418,44699999.0
2006-11-20 10:13:00,1.89404,1.89409,1.89398,1.89403,76699999.0
2006-11-20 10:14:00,1.89399,1.89421,1.89399,1.89421,57300001.0
2006-11-20 10:15:00,1.89423,1.89423,1.8941,1.89411,54300000.0
2006-11-20 10:16:00,1.89399,1.89403,1.89394,1.89394,63399999.0
2006-11-20 10:17:00,1.89386,1.89387,1.89363,1.89369,19400000.0
2006-11-20 10:18:00,1.89359,1.89363,1.8935,1.89357,54399999.0
2006-11-20 10:19:00,1.89349,1.8937,1.89349,1.8937,39300000.0
2006-11-20 10:20:00,1.89365,1.89365,1.89343,1.89355,61800000.0
2006-11-20 10:21:00,1.89358,1.89362,1.89354,1.89357,89800000.0
2006-11-20 10:22:00,1.89362,1.89375,1.89362,1.8937,35400000.0
2006-11-20 10:23:00,1.89368,1.89376,1.89362,1.89368,84200001.0
2006-11-20 10:24:00,1.8936,1.89366,1.89356,1.89356,55699999.0
2006-11-20 10:25:00,1.89341,1.89355,1.89337,1.89339,66900000.0
2006-11-20 10:26:00,1.89329,1.89339,1.89316,1.89339,88199999.0
2006-11-20 10:27:00,1.8934,1.8937,1.89336,1.8937,43800000.0
2006-11-20 10:28:00,1.89378,1.89386,1.89372,1.89386,39900000.0
2006-11-20 10:29:00,1.89388,1.89403,1.89386,1.89398,82100001.0
2006-11-20 10:30:00,1.89411,1.8942,1.89411,1.89414,53399999.0
2006-11-20 10:31:00,1.89407,1.89407,1.89379,1.89379,135099998.0
2006-11-20 10:32:00,1.89367,1.89367,1.8936,1.8936,13700000.0
2006-11-20 10:33:00,1.89358,1.89358,1.89352,1.89352,12900000.0
2006-11-20 10:34:00,1.89348,1.89356,1.8934,1.89342,69800002.0
2006-11-20 10:35:00,1.89337,1.8935,1.89337,1.89341,127400001.0
2006-11-20 10:36:00,1.89343,1.89351,1.89334,1.89351,32300000.0
2006-11-20 10:37:00,1.89354,1.89371,1.89354,1.89365,137600002.0
2006-11-20 10:38:00,1.89368,1.8938,1.89368,1.89379,39300000.0
2006-11-20 10:39:00,1.89373,1.89385,1.89367,1.8938,66100000.0
2006-11-20 10:40:00,1.89387,1.89387,1.89368,1.8937,37600000.0
2006-11-20 10:41:00,1.89362,1.89368,1.89356,1.89356,48700000.0
2006-11-20 10:42:00,1.89368,1.89392,1.89368,1.8939,130400003.0
2006-11-20 10:43:00,1.89392,1.89393,1.89381,1.89393,134800000.0
2006-11-20 10:44:00,1.89392,1.89392,1.89375,1.8938,103900000.0
2006-11-20 10:45:00,1.89378,1.8939,1.89376,1.8939,49199999.0
2006-11-20 10:46:00,1.89392,1.89418,1.89392,1.89412,35900000.0
2006-11-20 10:47:00,1.89404,1.8943,1.89403,1.8943,32400000.0
2006-11-20 10:48:00,1.89422,1.89433,1.89422,1.89433,7900000.0
2006-11-20 10:49:00,1.8944,1.89451,1.8944,1.89444,53700000.0
2006-11-20 10:50:00,1.89438,1.89448,1.89438,1.89448,32000000.0
2006-11-20 10:51:00,1.89454,1.89454,1.89435,1.8944,36800000.0
2006-11-20 10:52:00,1.89446,1.89446,1.89434,1.89439,39000000.0
2006-11-20 10:53:00,1.89439,1.89469,1.89439,1.89466,109400001.0
2006-11-20 10:54:00,1.89465,1.89468,1.89458,1.89465,42200000.0
2006-11-20 10:55:00,1.89467,1.89474,1.89455,1.8947,50500000.0
2006-11-20 10:56:00,1.89469,1.89483,1.89462,1.89483,114399999.0
2006-11-20 10:57:00,1.8948,1.8948,1.89465,1.89474,61600002.0
2006-11-20 10:58:00,1.89473,1.8949,1.89469,1.89473,126099999.0
2006-11-20 10:59:00,1.8947,1.89477,1.89464,1.89468,76300003.0
2006-11-20 11:00:00,1.89479,1.89532,1.89479,1.89532,55000001.0
2006-11-20 11:01:00,1.89535,1.89544,1.89529,1.89533,57900000.0
2006-11-20 11:02:00,1.89525,1.89525,1.895,1.895,23700000.0
2006-11-20 11:03:00,1.8951,1.8951,1.895,1.89508,9500000.0
2006-11-20 11:04:00,1.89501,1.89501,1.89478,1.89478,20700000.0
2006-11-20 11:05:00,1.89483,1.89508,1.89483,1.89496,66700000.0
2006-11-20 11:06:00,1.89503,1.89503,1.89492,1.89493,101300001.0
2006-11-20 11:07:00,1.89497,1.89517,1.89493,1.89513,47500000.0
2006-11-20 11:08:00,1.89511,1.89511,1.89477,1.89479,72400000.0
2006-11-20 11:09:00,1.89475,1.89475,1.8945,1.8945,43099999.0
2006-11-20 11:10:00,1.89444,1.89467,1.89444,1.89465,55200000.0
2006-11-20 11:11:00,1.89468,1.89469,1.89463,1.89469,46900000.0
2006-11-20 11:12:00,1.89472,1.89486,1.89472,1.89476,65800001.0
2006-11-20 11:13:00,1.89475,1.89482,1.89466,1.89482,32300001.0
2006-11-20 11:14:00,1.89484,1.89487,1.89483,1.89483,35600000.0
2006-11-20 11:15:00,1.89479,1.89488,1.89479,1.89488,31200000.0
2006-11-20 11:16:00,1.89472,1.89477,1.89462,1.89476,49400000.0
2006-11-20 11:17:00,1.8947,1.89475,1.89468,1.89468,21100000.0
2006-11-20 11:18:00,1.8947,1.89483,1.89461,1.89483,64500000.0
2006-11-20 11:19:00,1.89478,1.89478,1.89469,1.89471,104800000.0
2006-11-20 11:20:00,1.8947,1.89475,1.89466,1.89475,106999998.0
2006-11-20 11:21:00,1.89477,1.8949,1.89475,1.8949,45900000.0
2006-11-20 11:22:00,1.8948,1.89485,1.89472,1.89478,137600001.0
2006-11-20 11:23:00,1.89479,1.89495,1.89479,1.89495,53999999.0
2006-11-20 11:24:00,1.89504,1.89504,1.89492,1.89498,79300001.0
2006-11-20 11:25:00,1.89491,1.89505,1.89491,1.89499,74999999.0
2006-11-20 11:26:00,1.89503,1.89508,1.89499,1.89504,51800001.0
2006-11-20 11:27:00,1.89507,1.89515,1.89507,1.89515,57000000.0
2006-11-20 11:28:00,1.89524,1.89532,1.89519,1.89529,77499999.0
2006-11-20 11:29:00,1.89533,1.8954,1.89519,1.89524,92999999.0
2006-11-20 11:30:00,1.8951,1.8951,1.89502,1.89506,107300001.0
2006-11-20 11:31:00,1.89503,1.89515,1.89488,1.89515,122600001.0
2006-11-20 11:32:00,1.89514,1.89515,1.89494,1.89515,67800000.0
2006-11-20 11:33:00,1.89509,1.89509,1.89499,1.89507,35500000.0
2006-11-20 11:34:00,1.89509,1.89521,1.89506,1.89521,57299998.0
2006-11-20 11:35:00,1.8952,1.89532,1.89513,1.89532,117100002.0
2006-11-20 11:36:00,1.89528,1.8956,1.89526,1.8956,68600000.0
2006-11-20 11:37:00,1.89568,1.89573,1.89563,1.89563,110499999.0
2006-11-20 11:38:00,1.89563,1.89563,1.89532,1.89533,104500002.0
2006-11-20 11:39:00,1.89524,1.89536,1.89524,1.89536,44199999.0
2006-11-20 11:40:00,1.89535,1.89555,1.89535,1.89555,28300000.0
2006-11-20 11:41:00,1.8956,1.8956,1.89552,1.89556,9300000.0
2006-11-20 11:42:00,1.89562,1.89568,1.89553,1.8956,94500000.0
2006-11-20 11:43:00,1.89572,1.89596,1.89572,1.89592,56200000.0
2006-11-20 11:44:00,1.8961,1.89615,1.89603,1.89607,70900002.0
2006-11-20 11:45:00,1.89602,1.89602,1.89591,1.89598,98100003.0
2006-11-20 11:46:00,1.896,1.896,1.89582,1.89588,101999997.0
2006-11-20 11:47:00,1.89592,1.89592,1.89576,1.8958,77300000.0
2006-11-20 11:48:00,1.89575,1.89584,1.89574,1.89581,138599999.0
2006-11-20 11:49:00,1.89574,1.89576,1.89562,1.89562,21400000.0
2006-11-20 11:50:00,1.89563,1.89587,1.89563,1.89587,70300000.0
2006-11-20 11:51:00,1.896,1.89607,1.89597,1.89602,16700000.0
2006-11-20 11:52:00,1.89605,1.89616,1.89603,1.89612,22100000.0
2006-11-20 11:53:00,1.89609,1.8963,1.89605,1.8963,21600000.0
2006-11-20 11:54:00,1.89643,1.8972,1.89643,1.89713,119699998.0
2006-11-20 11:55:00,1.89713,1.89731,1.89706,1.89731,45599999.0
2006-11-20 11:56:00,1.8976,1.89804,1.8976,1.89804,65599998.0
2006-11-20 11:57:00,1.89802,1.89807,1.89788,1.89807,105599999.0
2006-11-20 11:58:00,1.89787,1.89787,1.89744,1.8976,66300001.0
2006-11-20 11:59:00,1.89767,1.89767,1.89747,1.89767,112200000.0
2006-11-20 12:00:00,1.89768,1.89772,1.89738,1.89772,65300000.0
2006-11-20 12:01:00,1.89776,1.89781,1.89766,1.89766,66800000.0
2006-11-20 12:02:00,1.8977,1.89787,1.8977,1.8978,44200000.0
2006-11-20 12:03:00,1.89789,1.8979,1.89773,1.89789,47100000.0
2006-11-20 12:04:00,1.89797,1.8981,1.89792,1.89792,109400002.0
2006-11-20 12:05:00,1.89807,1.89821,1.89807,1.89818,61199999.0
2006-11-20 12:06:00,1.89807,1.89819,1.89804,1.89819,80300000.0
2006-11-20 12:07:00,1.89823,1.89841,1.89816,1.89841,49000001.0
2006-11-20 12:08:00,1.89831,1.89831,1.89803,1.89803,23300000.0
2006-11-20 12:09:00,1.898,1.89805,1.89784,1.89784,23700000.0
2006-11-20 12:10:00,1.89777,1.89779,1.8977,1.8977,52300002.0
2006-11-20 12:11:00,1.8975,1.8975,1.89737,1.89737,45400000.0
2006-11-20 12:12:00,1.89727,1.89743,1.89725,1.89743,19600000.0
2006-11-20 12:13:00,1.89738,1.89742,1.89733,1.89733,39300000.0
2006-11-20 12:14:00,1.8975,1.89753,1.89744,1.89745,47700000.0
2006-11-20 12:15:00,1.89735,1.89743,1.89733,1.89739,61000002.0
2006-11-20 12:16:00,1.89745,1.89753,1.89741,1.89753,50900000.0
2006-11-20 12:17:00,1.89752,1.89752,1.8973,1.89737,18900000.0
2006-11-20 12:18:00,1.89745,1.89749,1.89736,1.89746,84899999.0
2006-11-20 12:19:00,1.8976,1.89778,1.8976,1.89765,51000000.0
2006-11-20 12:20:00,1.89776,1.89783,1.89771,1.89783,35700001.0
2006-11-20 12:21:00,1.89784,1.89832,1.89784,1.89827,83599999.0
2006-11-20 12:22:00,1.89822,1.89825,1.89771,1.89777,85300000.0
2006-11-20 12:23:00,1.89769,1.89769,1.89742,1.89742,67699999.0
2006-11-20 12:24:00,1.89745,1.89758,1.89743,1.89743,31850000.0
2006-11-20 12:25:00,1.89742,1.8977,1.89742,1.8977,70000001.0
2006-11-20 12:26:00,1.89771,1.89771,1.89757,1.89768,74300001.0
2006-11-20 12:27:00,1.89759,1.89759,1.89756,1.89756,23700001.0
2006-11-20 12:28:00,1.89744,1.89745,1.89725,1.89745,78800001.0
2006-11-20 12:29:00,1.89752,1.89752,1.89733,1.8974,103500000.0
2006-11-20 12:30:00,1.89739,1.89751,1.89731,1.89733,70300001.0
2006-11-20 12:31:00,1.8973,1.89741,1.89724,1.89727,75600001.0
2006-11-20 12:32:00,1.89724,1.8973,1.89714,1.89714,75900002.0
2006-11-20 12:33:00,1.89716,1.89723,1.89709,1.89723,42700000.0
2006-11-20 12:34:00,1.89723,1.89723,1.89709,1.89709,114600000.0
2006-11-20 12:35:00,1.89719,1.89723,1.89716,1.89718,34000000.0
2006-11-20 12:36:00,1.89705,1.89705,1.89662,1.89666,63700000.0
2006-11-20 12:37:00,1.89651,1.89656,1.8964,1.89651,66500000.0
2006-11-20 12:38:00,1.89638,1.89638,1.89609,1.89622,36600000.0
2006-11-20 12:39:00,1.89611,1.89629,1.89611,1.89619,49000001.0
2006-11-20 12:40:00,1.8962,1.8963,1.89618,1.8963,90900003.0
2006-11-20 12:41:00,1.89627,1.89642,1.89627,1.89642,18400000.0
2006-11-20 12:42:00,1.89638,1.89638,1.89629,1.89629,25600000.0
2006-11-20 12:43:00,1.89626,1.89626,1.8961,1.89625,147100002.0
2006-11-20 12:44:00,1.89628,1.89632,1.89619,1.89626,90399998.0
2006-11-20 12:45:00,1.89629,1.89629,1.8961,1.89619,39200000.0
2006-11-20 12:46:00,1.89613,1.89613,1.89599,1.89605,43800001.0
2006-11-20 12:47:00,1.89591,1.89591,1.89549,1.8955,79799999.0
2006-11-20 12:48:00,1.89546,1.89552,1.89527,1.89527,17700000.0
2006-11-20 12:49:00,1.89525,1.89539,1.89525,1.89534,73600001.0
2006-11-20 12:50:00,1.89535,1.89545,1.89532,1.89545,48200000.0
2006-11-20 12:51:00,1.89538,1.89563,1.89537,1.89563,58200001.0
2006-11-20 12:52:00,1.8956,1.89569,1.89548,1.89558,98299999.0
2006-11-20 12:53:00,1.89563,1.89575,1.8956,1.89569,61100000.0
2006-11-20 12:54:00,1.89569,1.89579,1.89561,1.8957,44700000.0
2006-11-20 12:55:00,1.89571,1.8958,1.89563,1.89572,33500000.0
2006-11-20 12:56:00,1.89569,1.89585,1.89569,1.89585,46700000.0
2006-11-20 12:57:00,1.89596,1.89607,1.89596,1.89607,15000000.0
2006-11-20 12:58:00,1.89613,1.8963,1.89608,1.89621,65300002.0
2006-11-20 12:59:00,1.89591,1.89622,1.89591,1.89622,49000000.0
2006-11-20 13:00:00,1.89642,1.89642,1.89629,1.89636,99799998.0
2006-11-20 13:01:00,1.8951,1.8952,1.8946,1.8949,93800000.0
2006-11-20 13:02:00,1.8947,1.895,1.8947,1.895,93800000.0
2006-11-20 13:03:00,1.8951,1.8951,1.895,1.895,93800000.0
2006-11-20 13:04:00,1.89642,1.89644,1.89628,1.89632,93800000.0
2006-11-20 13:05:00,1.8963,1.89648,1.8963,1.89638,46299999.0
2006-11-20 13:06:00,1.89647,1.89652,1.89635,1.89637,70899999.0
2006-11-20 13:07:00,1.89634,1.89634,1.89578,1.89578,76499998.0
2006-11-20 13:08:00,1.89573,1.89601,1.89559,1.89601,34200000.0
2006-11-20 13:09:00,1.89605,1.89616,1.89603,1.89611,38900000.0
2006-11-20 13:10:00,1.89607,1.89607,1.89603,1.89607,25700000.0
2006-11-20 13:11:00,1.89614,1.89623,1.89614,1.89623,42800000.0
2006-11-20 13:12:00,1.89624,1.89625,1.8961,1.89625,46100000.0
2006-11-20 13:13:00,1.89607,1.89618,1.89607,1.89615,51600000.0
2006-11-20 13:14:00,1.89614,1.8962,1.89598,1.89598,97599998.0
2006-11-20 13:15:00,1.89597,1.8961,1.89596,1.89608,45300000.0
2006-11-20 13:16:00,1.89605,1.89605,1.89596,1.896,45900000.0
2006-11-20 13:17:00,1.89605,1.89605,1.89595,1.89602,90200001.0
2006-11-20 13:18:00,1.89609,1.89626,1.89603,1.89603,91100000.0
2006-11-20 13:19:00,1.89605,1.89605,1.89577,1.89577,56700000.0
2006-11-20 13:20:00,1.89563,1.89563,1.89546,1.89548,57200000.0
2006-11-20 13:21:00,1.8956,1.89565,1.8956,1.89562,31000000.0
2006-11-20 13:22:00,1.89567,1.89568,1.89555,1.89555,47200000.0
2006-11-20 13:23:00,1.89558,1.89567,1.89556,1.89567,22900000.0
2006-11-20 13:24:00,1.89561,1.8958,1.89556,1.89571,77600000.0
2006-11-20 13:25:00,1.89576,1.89608,1.89576,1.89608,28000000.0
2006-11-20 13:26:00,1.89612,1.89612,1.89594,1.89601,79400001.0
2006-11-20 13:27:00,1.89607,1.89607,1.89597,1.89606,60300001.0
2006-11-20 13:28:00,1.89603,1.89618,1.89603,1.89615,19500000.0
2006-11-20 13:29:00,1.89618,1.89639,1.89618,1.8963,84200000.0
2006-11-20 13:30:00,1.89628,1.89634,1.89609,1.89609,78000000.0
2006-11-20 13:31:00,1.8961,1.8961,1.89593,1.89593,83800000.0
2006-11-20 13:32:00,1.89589,1.89597,1.89589,1.89597,4100000.0
2006-11-20 13:33:00,1.89602,1.89607,1.89586,1.89592,61399999.0
2006-11-20 13:34:00,1.89586,1.89589,1.89573,1.89587,94099999.0
2006-11-20 13:35:00,1.89593,1.89596,1.89582,1.89583,12400000.0
2006-11-20 13:36:00,1.89587,1.89589,1.89575,1.89585,141800000.0
2006-11-20 13:37:00,1.8958,1.8958,1.8956,1.8956,34300000.0
2006-11-20 13:38:00,1.89568,1.89568,1.89559,1.89559,89700000.0
2006-11-20 13:39:00,1.89562,1.89568,1.8955,1.8955,68500001.0
2006-11-20 13:40:00,1.89555,1.89568,1.89538,1.89568,94750002.0
2006-11-20 13:41:00,1.89577,1.89579,1.8956,1.8956,33700000.0
2006-11-20 13:42:00,1.89565,1.89583,1.89562,1.89583,108399998.0
2006-11-20 13:43:00,1.89582,1.89582,1.89578,1.89578,10800000.0
2006-11-20 13:44:00,1.8957,1.89575,1.89565,1.89575,54400000.0
2006-11-20 13:45:00,1.89568,1.89588,1.89568,1.89588,96899998.0
2006-11-20 13:46:00,1.89588,1.89588,1.89584,1.89587,21200000.0
2006-11-20 13:47:00,1.8959,1.896,1.89582,1.89593,60100000.0
2006-11-20 13:48:00,1.89608,1.89615,1.89605,1.89608,132099999.0
2006-11-20 13:49:00,1.89607,1.89607,1.89592,1.89607,49900000.0
2006-11-20 13:50:00,1.89609,1.89609,1.89603,1.89603,51799998.0
2006-11-20 13:51:00,1.89598,1.89605,1.89596,1.89599,73499998.0
2006-11-20 13:52:00,1.89608,1.89623,1.89604,1.89618,105600000.0
2006-11-20 13:53:00,1.89617,1.89631,1.89617,1.89631,50500001.0
2006-11-20 13:54:00,1.89632,1.89632,1.8962,1.8962,21700000.0
2006-11-20 13:55:00,1.89622,1.89625,1.89606,1.89612,38400000.0
2006-11-20 13:56:00,1.89622,1.89622,1.89597,1.89598,44400000.0
2006-11-20 13:57:00,1.89593,1.89598,1.8959,1.89591,30300001.0
2006-11-20 13:58:00,1.89588,1.89593,1.89577,1.89577,81899999.0
2006-11-20 13:59:00,1.8957,1.8957,1.89509,1.89509,28800001.0
2006-11-20 14:00:00,1.89508,1.89516,1.89506,1.89507,82600001.0
2006-11-20 14:01:00,1.89502,1.89502,1.89473,1.89495,71800002.0
2006-11-20 14:02:00,1.89496,1.89506,1.89495,1.89506,50500000.0
2006-11-20 14:03:00,1.89516,1.89516,1.89501,1.89501,13700000.0
2006-11-20 14:04:00,1.89506,1.89523,1.89506,1.89523,52000000.0
2006-11-20 14:05:00,1.89517,1.89531,1.89513,1.89518,91499998.0
2006-11-20 14:06:00,1.89508,1.8952,1.89504,1.89507,71900000.0
2006-11-20 14:07:00,1.89506,1.89511,1.89503,1.89509,82199999.0
2006-11-20 14:08:00,1.89508,1.89509,1.89502,1.89508,54300000.0
2006-11-20 14:09:00,1.89506,1.89512,1.89504,1.89507,36600000.0
2006-11-20 14:10:00,1.89503,1.89503,1.89488,1.89497,60400001.0
2006-11-20 14:11:00,1.89483,1.89494,1.8948,1.89488,79299999.0
2006-11-20 14:12:00,1.89487,1.89495,1.89465,1.89465,42300001.0
2006-11-20 14:13:00,1.89468,1.89473,1.8946,1.8947,101200000.0
2006-11-20 14:14:00,1.8947,1.89473,1.89465,1.89471,92800000.0
2006-11-20 14:15:00,1.89483,1.89511,1.89483,1.89511,57000002.0
2006-11-20 14:16:00,1.89504,1.89505,1.89492,1.895,57300000.0
2006-11-20 14:17:00,1.89508,1.89518,1.89507,1.89515,53999999.0
2006-11-20 14:18:00,1.89522,1.89533,1.89518,1.89518,63100000.0
2006-11-20 14:19:00,1.89527,1.89546,1.89527,1.89539,66099999.0
2006-11-20 14:20:00,1.89539,1.89552,1.89539,1.89547,39300000.0
2006-11-20 14:21:00,1.89534,1.89546,1.89534,1.89546,40599999.0
2006-11-20 14:22:00,1.89548,1.89562,1.89545,1.89545,124900000.0
2006-11-20 14:23:00,1.89552,1.89559,1.89546,1.8955,90600001.0
2006-11-20 14:24:00,1.89548,1.89556,1.8954,1.89546,115599998.0
2006-11-20 14:25:00,1.89553,1.89568,1.89553,1.89565,80300000.0
2006-11-20 14:26:00,1.89583,1.89616,1.89583,1.8961,46800000.0
2006-11-20 14:27:00,1.8961,1.89611,1.89596,1.89611,44900000.0
2006-11-20 14:28:00,1.89593,1.89603,1.89593,1.89596,120200002.0
2006-11-20 14:29:00,1.89593,1.89623,1.89587,1.89623,46700000.0
2006-11-20 14:30:00,1.89629,1.89629,1.89601,1.89606,84000000.0
2006-11-20 14:31:00,1.89624,1.89632,1.8962,1.89632,41400000.0
2006-11-20 14:32:00,1.89632,1.89638,1.89617,1.89628,69100000.0
2006-11-20 14:33:00,1.89618,1.89638,1.89618,1.89636,174500000.0
2006-11-20 14:34:00,1.89638,1.89644,1.89632,1.89644,105399999.0
2006-11-20 14:35:00,1.89624,1.89624,1.89586,1.89586,77600000.0
2006-11-20 14:36:00,1.89596,1.89605,1.89588,1.89595,66500001.0
2006-11-20 14:37:00,1.89598,1.89612,1.89595,1.896,61900000.0
2006-11-20 14:38:00,1.89597,1.89605,1.89596,1.89596,47700000.0
2006-11-20 14:39:00,1.89604,1.89604,1.8959,1.89592,11400000.0
2006-11-20 14:40:00,1.89602,1.89628,1.89602,1.89615,48700001.0
2006-11-20 14:41:00,1.89607,1.89616,1.89605,1.89616,54900001.0
2006-11-20 14:42:00,1.89618,1.89626,1.89613,1.89623,86500001.0
2006-11-20 14:43:00,1.89633,1.89633,1.89626,1.8963,40800000.0
2006-11-20 14:44:00,1.89628,1.89628,1.8962,1.89628,62900000.0
2006-11-20 14:45:00,1.89623,1.89637,1.89623,1.89637,61200000.0
2006-11-20 14:46:00,1.89635,1.89641,1.89627,1.89641,27100000.0
2006-11-20 14:47:00,1.89641,1.89647,1.89629,1.89629,114400001.0
2006-11-20 14:48:00,1.89637,1.89637,1.89607,1.89607,97900000.0
2006-11-20 14:49:00,1.89606,1.89621,1.89603,1.89621,63400000.0
2006-11-20 14:50:00,1.89628,1.89641,1.89622,1.89624,115699996.0
2006-11-20 14:51:00,1.89616,1.89618,1.8961,1.89618,89999999.0
2006-11-20 14:52:00,1.89614,1.89625,1.89614,1.89625,76800001.0
2006-11-20 14:53:00,1.8963,1.89638,1.89629,1.89636,53499999.0
2006-11-20 14:54:00,1.89631,1.89631,1.89613,1.89613,91199999.0
2006-11-20 14:55:00,1.8961,1.89624,1.89609,1.89624,85400001.0
2006-11-20 14:56:00,1.89623,1.89623,1.8961,1.89617,80900000.0
2006-11-20 14:57:00,1.89616,1.89624,1.896,1.896,134800000.0
2006-11-20 14:58:00,1.89595,1.89606,1.89587,1.89599,85699999.0
2006-11-20 14:59:00,1.89595,1.89599,1.89591,1.89591,60200000.0
2006-11-20 15:00:00,1.89587,1.89593,1.89583,1.89593,116700002.0
2006-11-20 15:01:00,1.89583,1.89599,1.89583,1.89597,45200000.0
2006-11-20 15:02:00,1.89601,1.89602,1.89593,1.89594,65200000.0
2006-11-20 15:03:00,1.896,1.89606,1.89594,1.89604,60600000.0
2006-11-20 15:04:00,1.89615,1.89625,1.89594,1.8962,42999999.0
2006-11-20 15:05:00,1.89627,1.89635,1.8962,1.89627,57200000.0
2006-11-20 15:06:00,1.8962,1.89639,1.8962,1.89639,64300000.0
2006-11-20 15:07:00,1.8964,1.8964,1.8963,1.8964,24900000.0
2006-11-20 15:08:00,1.89648,1.89649,1.89636,1.89642,21470000.0
2006-11-20 15:09:00,1.89647,1.89689,1.89647,1.89689,115500002.0
2006-11-20 15:10:00,1.89688,1.89701,1.89688,1.89693,38699999.0
2006-11-20 15:11:00,1.89699,1.8974,1.89699,1.89731,89499998.0
2006-11-20 15:12:00,1.89735,1.89749,1.89735,1.89745,103699998.0
2006-11-20 15:13:00,1.89744,1.89744,1.8973,1.89737,45000000.0
2006-11-20 15:14:00,1.89734,1.89738,1.89709,1.89709,76500001.0
2006-11-20 15:15:00,1.89695,1.89702,1.89688,1.89697,62100001.0
2006-11-20 15:16:00,1.89693,1.8972,1.89693,1.8972,42400000.0
2006-11-20 15:17:00,1.89717,1.89723,1.89712,1.89723,34300000.0
2006-11-20 15:18:00,1.8973,1.8973,1.89695,1.89703,112599997.0
2006-11-20 15:19:00,1.89695,1.89695,1.89669,1.8968,92400001.0
2006-11-20 15:20:00,1.89678,1.89687,1.89673,1.89687,55100000.0
2006-11-20 15:21:00,1.89692,1.89692,1.89679,1.89679,48600001.0
2006-11-20 15:22:00,1.89677,1.89687,1.89675,1.89684,66900000.0
2006-11-20 15:23:00,1.89688,1.89693,1.89683,1.89689,77400001.0
2006-11-20 15:24:00,1.89692,1.89692,1.89677,1.8969,80699999.0
2006-11-20 15:25:00,1.89697,1.89697,1.89666,1.89688,196900001.0
2006-11-20 15:26:00,1.89687,1.89695,1.89687,1.8969,98200000.0
2006-11-20 15:27:00,1.8969,1.8969,1.89675,1.89675,11000000.0
2006-11-20 15:28:00,1.89665,1.89678,1.89662,1.89671,44200000.0
2006-11-20 15:29:00,1.89672,1.89672,1.89658,1.89665,54800001.0
2006-11-20 15:30:00,1.89667,1.8968,1.89667,1.89668,63799999.0
2006-11-20 15:31:00,1.89677,1.89677,1.89651,1.89657,39700000.0
2006-11-20 15:32:00,1.89644,1.89652,1.89633,1.89644,84100000.0
2006-11-20 15:33:00,1.8965,1.8965,1.89626,1.8965,51400000.0
2006-11-20 15:34:00,1.89653,1.89663,1.89644,1.89649,58600001.0
2006-11-20 15:35:00,1.89676,1.89688,1.89676,1.89686,76899999.0
2006-11-20 15:36:00,1.89685,1.89706,1.89685,1.89706,75500000.0
2006-11-20 15:37:00,1.89702,1.89702,1.89688,1.89696,62799999.0
2006-11-20 15:38:00,1.89687,1.89699,1.89683,1.89692,47299999.0
2006-11-20 15:39:00,1.89687,1.89687,1.89678,1.8968,21700000.0
2006-11-20 15:40:00,1.89682,1.89687,1.89676,1.89677,70499999.0
2006-11-20 15:41:00,1.8968,1.89708,1.8968,1.89708,54700001.0
2006-11-20 15:42:00,1.89715,1.89744,1.89707,1.89707,92799999.0
2006-11-20 15:43:00,1.89688,1.89711,1.89685,1.89692,101100000.0
2006-11-20 15:44:00,1.89697,1.89712,1.89697,1.89703,80500000.0
2006-11-20 15:45:00,1.89698,1.89698,1.89667,1.89674,86200002.0
2006-11-20 15:46:00,1.89678,1.89682,1.89672,1.89672,82999999.0
2006-11-20 15:47:00,1.89665,1.89682,1.89665,1.89682,51800000.0
2006-11-20 15:48:00,1.89687,1.89698,1.89674,1.89695,83499998.0
2006-11-20 15:49:00,1.89695,1.89695,1.89679,1.89686,81799999.0
2006-11-20 15:50:00,1.89693,1.89713,1.89693,1.89713,43299999.0
2006-11-20 15:51:00,1.8972,1.8972,1.89702,1.89713,48600000.0
2006-11-20 15:52:00,1.89708,1.89708,1.89697,1.89699,89599998.0
2006-11-20 15:53:00,1.89707,1.89722,1.89707,1.89711,55299999.0
2006-11-20 15:54:00,1.89705,1.89713,1.89704,1.89704,44400000.0
2006-11-20 15:55:00,1.89703,1.89709,1.89696,1.89701,53000001.0
2006-11-20 15:56:00,1.89707,1.89713,1.89704,1.89706,79600001.0
2006-11-20 15:57:00,1.89707,1.89719,1.89691,1.89715,73000001.0
2006-11-20 15:58:00,1.89712,1.89714,1.89697,1.89714,43200000.0
2006-11-20 15:59:00,1.89716,1.89729,1.89715,1.89721,50099999.0
2006-11-20 16:00:00,1.89719,1.89719,1.89698,1.89698,32800000.0
2006-11-20 16:01:00,1.89697,1.89729,1.89697,1.89717,63499999.0
2006-11-20 16:02:00,1.89709,1.89724,1.89703,1.89717,49800000.0
2006-11-20 16:03:00,1.89725,1.89725,1.89718,1.89723,34599999.0
2006-11-20 16:04:00,1.89723,1.89731,1.89721,1.89727,35000000.0
2006-11-20 16:05:00,1.8974,1.89747,1.89735,1.89747,87399998.0
2006-11-20 16:06:00,1.89747,1.89747,1.89739,1.89745,68250001.0
2006-11-20 16:07:00,1.89735,1.89735,1.89728,1.89728,23900000.0
2006-11-20 16:08:00,1.89737,1.8975,1.89737,1.8975,44600000.0
2006-11-20 16:09:00,1.8976,1.89772,1.8976,1.8976,66000001.0
2006-11-20 16:10:00,1.89759,1.89784,1.89759,1.89777,87300000.0
2006-11-20 16:11:00,1.89776,1.89777,1.89769,1.89777,18700000.0
2006-11-20 16:12:00,1.89765,1.89765,1.89753,1.89753,51000000.0
2006-11-20 16:13:00,1.89743,1.89755,1.89743,1.89755,69500000.0
2006-11-20 16:14:00,1.89751,1.89762,1.89751,1.89762,33300000.0
2006-11-20 16:15:00,1.89764,1.89772,1.89759,1.89766,67700001.0
2006-11-20 16:16:00,1.89753,1.89763,1.89753,1.89762,32299999.0
2006-11-20 16:17:00,1.89773,1.89773,1.89754,1.89754,72400000.0
2006-11-20 16:18:00,1.89756,1.8978,1.89756,1.89762,91500001.0
2006-11-20 16:19:00,1.89759,1.89779,1.89759,1.89779,26800000.0
2006-11-20 16:20:00,1.89792,1.89797,1.89769,1.89772,147799998.0
2006-11-20 16:21:00,1.89771,1.89776,1.89753,1.89776,40500000.0
2006-11-20 16:22:00,1.89782,1.89822,1.8978,1.89822,69599999.0
2006-11-20 16:23:00,1.89818,1.89819,1.89796,1.89798,35800000.0
2006-11-20 16:24:00,1.89795,1.89795,1.89776,1.89788,80300001.0
2006-11-20 16:25:00,1.89794,1.89795,1.89785,1.89785,24800000.0
2006-11-20 16:26:00,1.89788,1.89788,1.89768,1.89774,37000000.0
2006-11-20 16:27:00,1.89768,1.89797,1.89768,1.89793,40600000.0
2006-11-20 16:28:00,1.89784,1.89798,1.89778,1.89798,91800001.0
2006-11-20 16:29:00,1.89808,1.89808,1.89781,1.89781,64399999.0
2006-11-20 16:30:00,1.89782,1.8979,1.89781,1.89789,32100000.0
2006-11-20 16:31:00,1.89785,1.89791,1.89765,1.89773,80800002.0
2006-11-20 16:32:00,1.89774,1.89774,1.8976,1.8977,37600000.0
2006-11-20 16:33:00,1.89763,1.89771,1.89761,1.89763,57099999.0
2006-11-20 16:34:00,1.89768,1.8977,1.89763,1.8977,56100001.0
2006-11-20 16:35:00,1.89768,1.89768,1.89756,1.89764,56499999.0
2006-11-20 16:36:00,1.89766,1.89783,1.89766,1.89778,77000000.0
2006-11-20 16:37:00,1.89779,1.89783,1.89766,1.89775,36800000.0
2006-11-20 16:38:00,1.89773,1.89789,1.89765,1.89789,79200000.0
2006-11-20 16:39:00,1.89774,1.89784,1.89772,1.89784,55800000.0
2006-11-20 16:40:00,1.89777,1.89786,1.89777,1.89777,42400001.0
2006-11-20 16:41:00,1.89753,1.8978,1.89753,1.89772,76100001.0
2006-11-20 16:42:00,1.89775,1.89784,1.8976,1.8976,108100001.0
2006-11-20 16:43:00,1.8977,1.8977,1.89759,1.89759,49400000.0
2006-11-20 16:44:00,1.89757,1.89758,1.89753,1.89758,4600000.0
2006-11-20 16:45:00,1.89767,1.8977,1.89752,1.89752,60800000.0
2006-11-20 16:46:00,1.89757,1.89767,1.89755,1.8976,102999998.0
2006-11-20 16:47:00,1.89755,1.89764,1.8975,1.89753,71000002.0
2006-11-20 16:48:00,1.89762,1.89777,1.89761,1.89767,12800000.0
2006-11-20 16:49:00,1.8977,1.89778,1.8976,1.89778,29400000.0
2006-11-20 16:50:00,1.89782,1.89788,1.89776,1.8978,70600000.0
2006-11-20 16:51:00,1.89782,1.89784,1.8977,1.89778,85399998.0
2006-11-20 16:52:00,1.89774,1.89796,1.89772,1.8979,46200000.0
2006-11-20 16:53:00,1.89789,1.89793,1.89779,1.89785,64899999.0
2006-11-20 16:54:00,1.89778,1.89789,1.8977,1.89789,54400000.0
2006-11-20 16:55:00,1.89793,1.89798,1.8978,1.89798,109100000.0
2006-11-20 16:56:00,1.898,1.8984,1.898,1.89834,51199999.0
2006-11-20 16:57:00,1.89848,1.89859,1.89823,1.89823,127699999.0
2006-11-20 16:58:00,1.89826,1.89826,1.89813,1.89813,113800000.0
2006-11-20 16:59:00,1.89813,1.89813,1.89773,1.89773,84300000.0
2006-11-20 17:00:00,1.89763,1.89778,1.89759,1.89759,173800000.0
2006-11-20 17:01:00,1.89765,1.8977,1.89741,1.89748,66399999.0
2006-11-20 17:02:00,1.89754,1.89754,1.89727,1.89727,71200000.0
2006-11-20 17:03:00,1.89726,1.89726,1.89715,1.89719,45200000.0
2006-11-20 17:04:00,1.89712,1.89735,1.89698,1.89735,81299999.0
2006-11-20 17:05:00,1.8974,1.89747,1.89733,1.89733,84800001.0
2006-11-20 17:06:00,1.89751,1.89795,1.89751,1.89795,89200001.0
2006-11-20 17:07:00,1.89791,1.898,1.89781,1.89781,61400000.0
2006-11-20 17:08:00,1.89782,1.89814,1.89782,1.89811,41500000.0
2006-11-20 17:09:00,1.89805,1.89805,1.89781,1.89784,84199999.0
2006-11-20 17:10:00,1.89795,1.898,1.89781,1.89795,80800001.0
2006-11-20 17:11:00,1.89797,1.89803,1.89786,1.89795,131399999.0
2006-11-20 17:12:00,1.89793,1.89793,1.89776,1.89779,78000000.0
2006-11-20 17:13:00,1.89777,1.89798,1.89777,1.89788,104800000.0
2006-11-20 17:14:00,1.898,1.898,1.89777,1.89785,117899999.0
2006-11-20 17:15:00,1.89775,1.89777,1.89757,1.89759,68300000.0
2006-11-20 17:16:00,1.89762,1.89775,1.89745,1.89745,80300000.0
2006-11-20 17:17:00,1.8973,1.8973,1.89705,1.89705,29600001.0
2006-11-20 17:18:00,1.8973,1.89755,1.8973,1.89755,6800000.0
2006-11-20 17:19:00,1.89772,1.89777,1.89764,1.89764,66699999.0
2006-11-20 17:20:00,1.89754,1.89754,1.89738,1.89738,85600000.0
2006-11-20 17:21:00,1.89741,1.89741,1.8972,1.89734,80600000.0
2006-11-20 17:22:00,1.89728,1.89728,1.89705,1.89713,44870000.0
2006-11-20 17:23:00,1.89717,1.89726,1.89713,1.89721,51200000.0
2006-11-20 17:24:00,1.89735,1.89751,1.89735,1.89745,44300000.0
2006-11-20 17:25:00,1.89748,1.89752,1.8973,1.89736,86200001.0
2006-11-20 17:26:00,1.89733,1.89738,1.8972,1.8973,65199999.0
2006-11-20 17:27:00,1.8974,1.8974,1.89716,1.89727,109599999.0
2006-11-20 17:28:00,1.89737,1.89737,1.89718,1.89729,60100001.0
2006-11-20 17:29:00,1.89739,1.89747,1.8973,1.89742,142499998.0
2006-11-20 17:30:00,1.89739,1.8975,1.89739,1.8975,53399999.0
2006-11-20 17:31:00,1.89739,1.89748,1.89739,1.89748,39700000.0
2006-11-20 17:32:00,1.89743,1.89743,1.89722,1.89729,47299999.0
2006-11-20 17:33:00,1.89736,1.8974,1.89727,1.89736,78300001.0
2006-11-20 17:34:00,1.89742,1.89746,1.89735,1.8974,97500001.0
2006-11-20 17:35:00,1.89745,1.89761,1.89745,1.89754,42100000.0
2006-11-20 17:36:00,1.89755,1.89772,1.89751,1.89772,100300000.0
2006-11-20 17:37:00,1.89768,1.89773,1.89766,1.89771,48300000.0
2006-11-20 17:38:00,1.89771,1.89778,1.89767,1.89775,59300000.0
2006-11-20 17:39:00,1.8977,1.8977,1.89758,1.89767,30900001.0
2006-11-20 17:40:00,1.89767,1.89767,1.89752,1.89759,60000000.0
2006-11-20 17:41:00,1.89761,1.89762,1.89754,1.89762,51699999.0
2006-11-20 17:42:00,1.89764,1.89764,1.89747,1.89747,91099999.0
2006-11-20 17:43:00,1.89742,1.89742,1.89722,1.89732,78699999.0
2006-11-20 17:44:00,1.89728,1.8973,1.89725,1.8973,33700000.0
2006-11-20 17:45:00,1.89729,1.8974,1.89722,1.89737,40300000.0
2006-11-20 17:46:00,1.89735,1.89743,1.89735,1.89739,62400000.0
2006-11-20 17:47:00,1.89738,1.89738,1.89729,1.89732,21000000.0
2006-11-20 17:48:00,1.8972,1.8972,1.89698,1.89698,13900000.0
2006-11-20 17:49:00,1.8969,1.89697,1.89689,1.89695,25800000.0
2006-11-20 17:50:00,1.8968,1.89681,1.89672,1.89672,42599999.0
2006-11-20 17:51:00,1.89665,1.89672,1.89661,1.89661,99399999.0
2006-11-20 17:52:00,1.89645,1.89645,1.89635,1.89643,109799999.0
2006-11-20 17:53:00,1.89641,1.89668,1.89641,1.89668,16700000.0
2006-11-20 17:54:00,1.89668,1.8969,1.89666,1.8969,37300000.0
2006-11-20 17:55:00,1.8969,1.89698,1.89681,1.89698,61800000.0
2006-11-20 17:56:00,1.89701,1.89701,1.8968,1.897,132199999.0
2006-11-20 17:57:00,1.89694,1.89709,1.89694,1.89702,58200000.0
2006-11-20 17:58:00,1.89697,1.8971,1.89693,1.89703,54300001.0
2006-11-20 17:59:00,1.897,1.89707,1.89697,1.89701,49600000.0
2006-11-20 18:00:00,1.89712,1.89718,1.89702,1.89703,61200000.0
2006-11-20 18:01:00,1.89708,1.89721,1.89692,1.89721,1030499998.0
2006-11-20 18:02:00,1.89723,1.89723,1.89708,1.89722,1111399995.0
2006-11-20 18:03:00,1.89722,1.89724,1.89708,1.89711,1459499991.0
2006-11-20 18:04:00,1.89715,1.89723,1.89702,1.89708,675670000.0
2006-11-20 18:05:00,1.8971,1.8973,1.89708,1.89728,1139600000.0
2006-11-20 18:06:00,1.89729,1.89739,1.89722,1.89735,929700002.0
2006-11-20 18:07:00,1.89735,1.89744,1.89718,1.89718,1199399991.0
2006-11-20 18:08:00,1.89725,1.8973,1.89712,1.89712,1116749996.0
2006-11-20 18:09:00,1.8971,1.89712,1.89696,1.89696,507500001.0
2006-11-20 18:10:00,1.89698,1.89708,1.89695,1.89695,718000000.0
2006-11-20 18:11:00,1.897,1.8971,1.89688,1.8971,599100000.0
2006-11-20 18:12:00,1.89713,1.89713,1.89694,1.89697,796100003.0
2006-11-20 18:13:00,1.89701,1.89722,1.89701,1.8971,663099999.0
2006-11-20 18:14:00,1.8971,1.8972,1.89707,1.8971,832900000.0
2006-11-20 18:15:00,1.89718,1.89726,1.89716,1.89718,824000004.0
2006-11-20 18:16:00,1.89715,1.89715,1.89705,1.89715,760099998.0
2006-11-20 18:17:00,1.89713,1.89717,1.89703,1.89709,546599996.0
2006-11-20 18:18:00,1.89707,1.89713,1.89693,1.89705,654700002.0
2006-11-20 18:19:00,1.89715,1.8972,1.897,1.897,574400000.0
2006-11-20 18:20:00,1.89696,1.89702,1.89664,1.89702,471699998.0
2006-11-20 18:21:00,1.89703,1.89716,1.89661,1.89674,669899999.0
2006-11-20 18:22:00,1.89672,1.89687,1.8966,1.8967,510199999.0
2006-11-20 18:23:00,1.89665,1.89698,1.89665,1.89668,751499998.0
2006-11-20 18:24:00,1.89664,1.89664,1.89643,1.8965,691799998.0
2006-11-20 18:25:00,1.89647,1.89668,1.89646,1.89651,711099994.0
2006-11-20 18:26:00,1.89665,1.89681,1.8966,1.89676,503799998.0
2006-11-20 18:27:00,1.89678,1.89693,1.89673,1.89693,776199999.0
2006-11-20 18:28:00,1.89694,1.89695,1.89682,1.89693,378699998.0
2006-11-20 18:29:00,1.89693,1.89705,1.89678,1.8969,622699996.0
2006-11-20 18:30:00,1.89694,1.89703,1.89682,1.89693,772549996.0
2006-11-20 18:31:00,1.89697,1.8971,1.89696,1.89708,479400001.0
2006-11-20 18:32:00,1.89706,1.89719,1.89701,1.89708,471000002.0
2006-11-20 18:33:00,1.89706,1.89713,1.89691,1.89691,594399996.0
2006-11-20 18:34:00,1.89692,1.89704,1.89687,1.89687,666469994.0
2006-11-20 18:35:00,1.89686,1.8971,1.89686,1.89703,303799999.0
2006-11-20 18:36:00,1.89703,1.89704,1.89696,1.89704,112600001.0
2006-11-20 18:37:00,1.89704,1.89707,1.89698,1.897,139200000.0
2006-11-20 18:38:00,1.89705,1.8971,1.89695,1.89703,246199999.0
2006-11-20 18:39:00,1.897,1.89705,1.89696,1.89705,208300000.0
2006-11-20 18:40:00,1.89703,1.89705,1.89695,1.897,368346992.0
2006-11-20 18:41:00,1.897,1.89713,1.897,1.89713,338199998.0
2006-11-20 18:42:00,1.89708,1.89713,1.89703,1.89704,92900001.0
2006-11-20 18:43:00,1.89707,1.89708,1.89694,1.89694,105000001.0
2006-11-20 18:44:00,1.89697,1.8971,1.8969,1.89699,521800002.0
2006-11-20 18:45:00,1.89694,1.89699,1.89681,1.89697,233900000.0
2006-11-20 18:46:00,1.89683,1.89683,1.89652,1.89652,138500000.0
2006-11-20 18:47:00,1.8965,1.89662,1.89642,1.89659,297700003.0
2006-11-20 18:48:00,1.89653,1.89663,1.89648,1.89648,425299996.0
2006-11-20 18:49:00,1.89648,1.89655,1.89642,1.89655,64400000.0
2006-11-20 18:50:00,1.89659,1.8966,1.89648,1.89653,208100000.0
2006-11-20 18:51:00,1.89659,1.89666,1.89647,1.89657,388750000.0
2006-11-20 18:52:00,1.89647,1.89656,1.89643,1.89656,607300001.0
2006-11-20 18:53:00,1.89649,1.89652,1.89638,1.8964,412999999.0
2006-11-20 18:54:00,1.8964,1.89658,1.89628,1.89628,227199998.0
2006-11-20 18:55:00,1.89627,1.89627,1.89603,1.89609,632099996.0
2006-11-20 18:56:00,1.896,1.896,1.89562,1.89562,313499997.0
2006-11-20 18:57:00,1.89555,1.89575,1.89553,1.89575,499599997.0
2006-11-20 18:58:00,1.89583,1.8959,1.89569,1.89577,709899999.0
2006-11-20 18:59:00,1.89578,1.89608,1.89578,1.89595,438100000.0
2006-11-20 19:00:00,1.89597,1.89599,1.89582,1.89582,299800000.0
2006-11-20 19:01:00,1.89589,1.89597,1.89589,1.89591,57400001.0
2006-11-20 19:02:00,1.89589,1.89598,1.89579,1.89579,390999995.0
2006-11-20 19:03:00,1.89584,1.89608,1.89584,1.89605,662349996.0
2006-11-20 19:04:00,1.89616,1.89623,1.89611,1.89623,304599998.0
2006-11-20 19:05:00,1.89628,1.89661,1.89621,1.89661,164899997.0
2006-11-20 19:06:00,1.89653,1.89656,1.89639,1.89655,808400002.0
2006-11-20 19:07:00,1.89658,1.8967,1.89655,1.89658,428200001.0
2006-11-20 19:08:00,1.89648,1.8966,1.89646,1.89655,512499998.0
2006-11-20 19:09:00,1.89655,1.89661,1.89644,1.89648,277200004.0
2006-11-20 19:10:00,1.89636,1.8966,1.89636,1.89646,388199999.0
2006-11-20 19:11:00,1.8965,1.89654,1.89645,1.89648,128500000.0
2006-11-20 19:12:00,1.89651,1.89662,1.89651,1.89658,258800000.0
2006-11-20 19:13:00,1.89668,1.89677,1.89662,1.89666,345650003.0
2006-11-20 19:14:00,1.89662,1.89681,1.89662,1.89681,195299999.0
2006-11-20 19:15:00,1.89692,1.89694,1.89685,1.8969,379950002.0
2006-11-20 19:16:00,1.8969,1.89696,1.89683,1.89683,108070001.0
2006-11-20 19:17:00,1.89684,1.89694,1.89684,1.89694,230799996.0
2006-11-20 19:18:00,1.89692,1.89692,1.89674,1.89677,238100003.0
2006-11-20 19:19:00,1.89676,1.89683,1.89667,1.89675,391199996.0
2006-11-20 19:20:00,1.8967,1.89676,1.89658,1.8967,385300000.0
2006-11-20 19:21:00,1.89671,1.89676,1.89664,1.89664,361200002.0
2006-11-20 19:22:00,1.89664,1.89678,1.89663,1.8967,237400002.0
2006-11-20 19:23:00,1.89668,1.89675,1.89663,1.89675,399700004.0
2006-11-20 19:24:00,1.89675,1.89675,1.89672,1.89675,98200000.0
2006-11-20 19:25:00,1.89675,1.89675,1.8967,1.89675,107500001.0
2006-11-20 19:26:00,1.89675,1.89675,1.89665,1.89665,304300001.0
2006-11-20 19:27:00,1.89669,1.89679,1.89659,1.89669,481599999.0
2006-11-20 19:28:00,1.89667,1.89667,1.89651,1.89667,518400001.0
2006-11-20 19:29:00,1.89665,1.89675,1.89665,1.8967,244399999.0
2006-11-20 19:30:00,1.8967,1.89677,1.89659,1.89668,444700002.0
2006-11-20 19:31:00,1.89663,1.8967,1.89656,1.8967,354200000.0
2006-11-20 19:32:00,1.89672,1.89675,1.89662,1.89663,402599999.0
2006-11-20 19:33:00,1.89665,1.89673,1.89657,1.89673,210669998.0
2006-11-20 19:34:00,1.8967,1.89675,1.89665,1.8967,158599999.0
2006-11-20 19:35:00,1.8967,1.89676,1.89661,1.89673,492099999.0
2006-11-20 19:36:00,1.89678,1.89684,1.89671,1.89672,300699998.0
2006-11-20 19:37:00,1.89667,1.89703,1.89667,1.89697,190100001.0
2006-11-20 19:38:00,1.89701,1.89711,1.89701,1.89702,138899998.0
2006-11-20 19:39:00,1.89701,1.8971,1.89698,1.897,168349999.0
2006-11-20 19:40:00,1.897,1.89721,1.897,1.89702,471800000.0
2006-11-20 19:41:00,1.89701,1.89712,1.897,1.89708,379699999.0
2006-11-20 19:42:00,1.89707,1.89711,1.89693,1.89711,297950001.0
2006-11-20 19:43:00,1.89716,1.89719,1.89704,1.89704,157799999.0
2006-11-20 19:44:00,1.897,1.89708,1.89695,1.897,434499999.0
2006-11-20 19:45:00,1.89701,1.89713,1.89696,1.89713,206200002.0
2006-11-20 19:46:00,1.89713,1.89713,1.897,1.89708,260700001.0
2006-11-20 19:47:00,1.89708,1.89708,1.89698,1.89707,88899998.0
2006-11-20 19:48:00,1.8971,1.89715,1.89708,1.8971,253600002.0
2006-11-20 19:49:00,1.89713,1.89713,1.89695,1.89712,327599999.0
2006-11-20 19:50:00,1.89712,1.89713,1.897,1.89708,367600001.0
2006-11-20 19:51:00,1.8971,1.89716,1.89698,1.89702,282899997.0
2006-11-20 19:52:00,1.89701,1.89706,1.897,1.897,229300002.0
2006-11-20 19:53:00,1.89706,1.89714,1.89706,1.89714,69000001.0
2006-11-20 19:54:00,1.89711,1.89711,1.89692,1.897,188300000.0
2006-11-20 19:55:00,1.89693,1.89699,1.8969,1.89699,117299998.0
2006-11-20 19:56:00,1.89702,1.89721,1.89702,1.89721,328899998.0
2006-11-20 19:57:00,1.89717,1.89719,1.89707,1.8971,345600000.0
2006-11-20 19:58:00,1.89701,1.89711,1.897,1.89705,372700002.0
2006-11-20 19:59:00,1.89702,1.89712,1.89702,1.89711,293600000.0
2006-11-20 20:00:00,1.897,1.89712,1.89699,1.89712,150399999.0
2006-11-20 20:01:00,1.89712,1.89712,1.8969,1.89697,171700001.0
2006-11-20 20:02:00,1.8969,1.8969,1.8966,1.89672,190999997.0
2006-11-20 20:03:00,1.89669,1.89675,1.89663,1.8967,121199996.0
2006-11-20 20:04:00,1.8967,1.8967,1.89665,1.89668,162800000.0
2006-11-20 20:05:00,1.89664,1.89668,1.89655,1.89655,171600000.0
2006-11-20 20:06:00,1.89656,1.89673,1.89643,1.89643,267449997.0
2006-11-20 20:07:00,1.89641,1.8965,1.89632,1.89632,82600000.0
2006-11-20 20:08:00,1.89637,1.89645,1.89632,1.89637,300499999.0
2006-11-20 20:09:00,1.89626,1.89636,1.89622,1.89628,157000001.0
2006-11-20 20:10:00,1.89632,1.8965,1.89631,1.89646,97899999.0
2006-11-20 20:11:00,1.89652,1.89652,1.89637,1.89637,49400000.0
2006-11-20 20:12:00,1.8963,1.89642,1.89626,1.89635,346199997.0
2006-11-20 20:13:00,1.89637,1.89649,1.89637,1.89643,154150000.0
2006-11-20 20:14:00,1.89646,1.89647,1.89624,1.89624,145970000.0
2006-11-20 20:15:00,1.8962,1.8963,1.89617,1.89622,384099996.0
2006-11-20 20:16:00,1.89617,1.89624,1.89615,1.89619,134899999.0
2006-11-20 20:17:00,1.89616,1.89617,1.89588,1.8959,78099999.0
2006-11-20 20:18:00,1.89582,1.89595,1.89582,1.89588,91799999.0
2006-11-20 20:19:00,1.89592,1.89594,1.89585,1.89594,141700001.0
2006-11-20 20:20:00,1.89588,1.89593,1.8958,1.8958,321999998.0
2006-11-20 20:21:00,1.8958,1.89581,1.89572,1.89577,138600000.0
2006-11-20 20:22:00,1.89583,1.89592,1.89582,1.89582,156699998.0
2006-11-20 20:23:00,1.8958,1.89592,1.89576,1.89592,281799999.0
2006-11-20 20:24:00,1.89594,1.89601,1.8959,1.89597,88200001.0
2006-11-20 20:25:00,1.89599,1.89607,1.89578,1.89585,504599999.0
2006-11-20 20:26:00,1.89576,1.89595,1.89576,1.8958,539399997.0
2006-11-20 20:27:00,1.89584,1.89594,1.89577,1.89594,284400000.0
2006-11-20 20:28:00,1.89593,1.896,1.89586,1.89589,334499998.0
2006-11-20 20:29:00,1.89585,1.89592,1.89572,1.89572,228200001.0
2006-11-20 20:30:00,1.89571,1.8958,1.89563,1.89566,774500004.0
2006-11-20 20:31:00,1.89567,1.89595,1.89567,1.89588,532300002.0
2006-11-20 20:32:00,1.89589,1.89594,1.89577,1.89581,796800006.0
2006-11-20 20:33:00,1.89588,1.89594,1.89579,1.89587,251100002.0
2006-11-20 20:34:00,1.89598,1.89602,1.89592,1.89592,121000000.0
2006-11-20 20:35:00,1.8959,1.89595,1.89587,1.89587,17300000.0
2006-11-20 20:36:00,1.8959,1.89596,1.89587,1.89591,183899999.0
2006-11-20 20:37:00,1.89586,1.8959,1.8958,1.8958,193099996.0
2006-11-20 20:38:00,1.89577,1.89585,1.8957,1.89578,299499999.0
2006-11-20 20:39:00,1.89585,1.89586,1.89564,1.89578,276000003.0
2006-11-20 20:40:00,1.89583,1.89597,1.89582,1.89588,144800001.0
2006-11-20 20:41:00,1.89586,1.896,1.89586,1.89595,209800001.0
2006-11-20 20:42:00,1.89598,1.89599,1.89598,1.89599,22900000.0
2006-11-20 20:43:00,1.89596,1.89602,1.89589,1.89593,248899998.0
2006-11-20 20:44:00,1.89591,1.89611,1.89591,1.89611,398999997.0
2006-11-20 20:45:00,1.89616,1.89623,1.89609,1.89609,128099999.0
2006-11-20 20:46:00,1.89606,1.89614,1.89606,1.89613,160300002.0
2006-11-20 20:47:00,1.89608,1.89613,1.89598,1.89611,431800001.0
2006-11-20 20:48:00,1.89614,1.89622,1.89613,1.89618,168300000.0
2006-11-20 20:49:00,1.89626,1.89634,1.89622,1.89634,94500000.0
2006-11-20 20:50:00,1.89632,1.89634,1.89624,1.89634,388399998.0
2006-11-20 20:51:00,1.89636,1.89644,1.89624,1.89624,333100000.0
2006-11-20 20:52:00,1.89615,1.89621,1.89607,1.89609,274099999.0
2006-11-20 20:53:00,1.89598,1.89608,1.89592,1.89605,693699999.0
2006-11-20 20:54:00,1.89604,1.89609,1.89576,1.89576,257600000.0
2006-11-20 20:55:00,1.89585,1.89604,1.89585,1.896,240600001.0
2006-11-20 20:56:00,1.89591,1.89605,1.8959,1.8959,558400001.0
2006-11-20 20:57:00,1.89591,1.89602,1.89587,1.89591,572900000.0
2006-11-20 20:58:00,1.89595,1.89598,1.89575,1.89589,226350000.0
2006-11-20 20:59:00,1.89587,1.89591,1.89579,1.89583,696499998.0
2006-11-20 21:00:00,1.89583,1.89583,1.89571,1.89583,484499997.0
2006-11-20 21:01:00,1.89579,1.89587,1.89572,1.8958,430900002.0
2006-11-20 21:02:00,1.89578,1.89584,1.89569,1.89584,192699999.0
2006-11-20 21:03:00,1.89578,1.89586,1.89572,1.89586,162199999.0
2006-11-20 21:04:00,1.8959,1.89598,1.89581,1.89595,232749997.0
2006-11-20 21:05:00,1.89589,1.89595,1.89586,1.89591,221700000.0
2006-11-20 21:06:00,1.89588,1.89593,1.89587,1.8959,202750000.0
2006-11-20 21:07:00,1.89591,1.89594,1.89583,1.89594,125700001.0
2006-11-20 21:08:00,1.89597,1.89602,1.89597,1.89602,49199999.0
2006-11-20 21:09:00,1.89597,1.89609,1.89596,1.89597,149900001.0
2006-11-20 21:10:00,1.89605,1.89605,1.89605,1.89605,96799999.0
2006-11-20 21:11:00,1.896,1.89612,1.896,1.89612,110500000.0
2006-11-20 21:12:00,1.89613,1.89613,1.89593,1.89596,115899998.0
2006-11-20 21:13:00,1.89592,1.89604,1.89592,1.89596,190300001.0
2006-11-20 21:14:00,1.896,1.8961,1.89597,1.89601,280270000.0
2006-11-20 21:15:00,1.89603,1.89603,1.89585,1.896,213499999.0
2006-11-20 21:16:00,1.89605,1.89605,1.896,1.896,61000000.0
2006-11-20 21:17:00,1.896,1.89611,1.89596,1.89611,167700000.0
2006-11-20 21:18:00,1.89611,1.89615,1.89602,1.89602,61200000.0
2006-11-20 21:19:00,1.89608,1.89619,1.89577,1.89593,86800001.0
2006-11-20 21:20:00,1.89607,1.89613,1.89601,1.89612,346499998.0
2006-11-20 21:21:00,1.89611,1.89611,1.896,1.896,188000003.0
2006-11-20 21:22:00,1.896,1.89605,1.896,1.896,256200000.0
2006-11-20 21:23:00,1.89596,1.89599,1.89596,1.89599,38100001.0
2006-11-20 21:24:00,1.89595,1.89606,1.89594,1.89606,152800001.0
2006-11-20 21:25:00,1.89608,1.89608,1.89598,1.89599,162100001.0
2006-11-20 21:26:00,1.896,1.896,1.896,1.896,23500000.0
2006-11-20 21:27:00,1.89602,1.89618,1.89602,1.89609,71000001.0
2006-11-20 21:28:00,1.8961,1.89615,1.89605,1.89615,259300000.0
2006-11-20 21:29:00,1.89615,1.89615,1.89615,1.89615,11200000.0
2006-11-20 21:30:00,1.89615,1.89615,1.89615,1.89615,7800000.0
2006-11-20 21:31:00,1.89617,1.89623,1.89616,1.89623,20500000.0
2006-11-20 21:32:00,1.89623,1.89624,1.89604,1.89616,317700001.0
2006-11-20 21:33:00,1.89622,1.89622,1.89609,1.89611,341500000.0
2006-11-20 21:34:00,1.89614,1.89622,1.89614,1.89615,230400002.0
2006-11-20 21:35:00,1.89615,1.89624,1.89615,1.89617,31000000.0
2006-11-20 21:36:00,1.89617,1.89624,1.89613,1.89613,79600000.0
2006-11-20 21:37:00,1.8961,1.89622,1.89608,1.89622,192999997.0
2006-11-20 21:38:00,1.89624,1.89637,1.89622,1.8963,111800000.0
2006-11-20 21:39:00,1.89636,1.89636,1.89627,1.89627,18000000.0
2006-11-20 21:40:00,1.89628,1.89644,1.89628,1.89628,126200000.0
2006-11-20 21:41:00,1.8963,1.89635,1.89623,1.89631,160900003.0
2006-11-20 21:42:00,1.89633,1.89646,1.89633,1.89646,153000001.0
2006-11-20 21:43:00,1.89643,1.89643,1.8963,1.89635,40100000.0
2006-11-20 21:44:00,1.89637,1.89659,1.89637,1.89651,71450000.0
2006-11-20 21:45:00,1.89647,1.89655,1.89645,1.89646,139700000.0
2006-11-20 21:46:00,1.89645,1.89648,1.89645,1.89645,80800000.0
2006-11-20 21:47:00,1.89644,1.89647,1.89639,1.89642,166749999.0
2006-11-20 21:48:00,1.8964,1.89648,1.8964,1.89648,170600001.0
2006-11-20 21:49:00,1.89646,1.89654,1.89646,1.89649,124300001.0
2006-11-20 21:50:00,1.89638,1.89644,1.89635,1.89643,56799999.0
2006-11-20 21:51:00,1.89645,1.89652,1.89632,1.89644,198800000.0
2006-11-20 21:52:00,1.89646,1.89646,1.89634,1.89643,49400000.0
2006-11-20 21:53:00,1.89643,1.89643,1.8963,1.8963,31900000.0
2006-11-20 21:54:00,1.89639,1.89645,1.89635,1.89635,101800000.0
2006-11-20 21:55:00,1.89609,1.8964,1.89609,1.89628,191200003.0
2006-11-20 21:56:00,1.89639,1.89653,1.89639,1.89653,100400001.0
2006-11-20 21:57:00,1.89653,1.89656,1.89649,1.8965,94200001.0
2006-11-20 21:58:00,1.89649,1.89649,1.89638,1.89645,95600002.0
2006-11-20 21:59:00,1.89645,1.89649,1.89635,1.89635,418400002.0
2006-11-20 22:00:00,1.89644,1.89653,1.89641,1.89641,224999999.0
2006-11-20 22:01:00,1.89647,1.89652,1.89643,1.89648,119600000.0
2006-11-20 22:02:00,1.89649,1.89653,1.89642,1.89648,225500001.0
2006-11-20 22:03:00,1.89638,1.89638,1.8963,1.89638,96699998.0
2006-11-20 22:04:00,1.89643,1.89654,1.89643,1.89652,361400002.0
2006-11-20 22:05:00,1.89656,1.89663,1.89655,1.89663,118199998.0
2006-11-20 22:06:00,1.89665,1.89667,1.89659,1.89659,76200000.0
2006-11-20 22:07:00,1.89662,1.89665,1.89659,1.8966,65100001.0
2006-11-20 22:08:00,1.8966,1.8966,1.89658,1.89658,70000000.0
2006-11-20 22:09:00,1.89657,1.89657,1.89653,1.89653,15900000.0
2006-11-20 22:10:00,1.89648,1.8965,1.89645,1.8965,27500000.0
2006-11-20 22:11:00,1.89651,1.89662,1.8965,1.89658,85500002.0
2006-11-20 22:12:00,1.8966,1.89663,1.89655,1.89657,129850000.0
2006-11-20 22:13:00,1.8966,1.8966,1.8965,1.8965,45800000.0
2006-11-20 22:14:00,1.89652,1.89658,1.89652,1.89658,39800001.0
2006-11-20 22:15:00,1.8967,1.89679,1.89659,1.89663,249270001.0
2006-11-20 22:16:00,1.89665,1.8968,1.89665,1.8967,304099999.0
2006-11-20 22:17:00,1.8967,1.89675,1.8966,1.89675,29100000.0
2006-11-20 22:18:00,1.89675,1.89675,1.89665,1.89665,90900001.0
2006-11-20 22:19:00,1.89665,1.89666,1.89662,1.89662,56700001.0
2006-11-20 22:20:00,1.89661,1.89672,1.89661,1.89666,104300001.0
2006-11-20 22:21:00,1.8967,1.8967,1.89663,1.89665,66200000.0
2006-11-20 22:22:00,1.89665,1.89675,1.89665,1.89665,77100000.0
2006-11-20 22:23:00,1.89662,1.89665,1.89647,1.89647,176900000.0
2006-11-20 22:24:00,1.89651,1.89665,1.8965,1.89657,65400000.0
2006-11-20 22:25:00,1.89658,1.89666,1.89658,1.89665,158200000.0
2006-11-20 22:26:00,1.8967,1.89675,1.8967,1.89675,60299999.0
2006-11-20 22:27:00,1.8967,1.89675,1.89663,1.8967,69300001.0
2006-11-20 22:28:00,1.89673,1.89673,1.89657,1.8966,67600000.0
2006-11-20 22:29:00,1.89659,1.89659,1.89645,1.89653,167850000.0
2006-11-20 22:30:00,1.89654,1.89654,1.8964,1.89645,125400003.0
2006-11-20 22:31:00,1.89643,1.89643,1.89637,1.89637,48900001.0
2006-11-20 22:32:00,1.89635,1.89641,1.89632,1.89635,235500002.0
2006-11-20 22:33:00,1.89637,1.89653,1.89637,1.8965,126999998.0
2006-11-20 22:34:00,1.89655,1.8966,1.89647,1.8965,189700000.0
2006-11-20 22:35:00,1.89656,1.89665,1.89656,1.89663,88999997.0
2006-11-20 22:36:00,1.89665,1.89665,1.89655,1.89655,58200000.0
2006-11-20 22:37:00,1.89666,1.89672,1.89665,1.89669,116000000.0
2006-11-20 22:38:00,1.89665,1.89675,1.89665,1.89672,56200000.0
2006-11-20 22:39:00,1.89669,1.89669,1.89662,1.89662,56100000.0
2006-11-20 22:40:00,1.8966,1.8966,1.89657,1.8966,58299999.0
2006-11-20 22:41:00,1.89658,1.89667,1.89652,1.89667,133899998.0
2006-11-20 22:42:00,1.89663,1.89663,1.89648,1.89657,76500001.0
2006-11-20 22:43:00,1.89643,1.89643,1.89626,1.89628,109700001.0
2006-11-20 22:44:00,1.89629,1.89635,1.89625,1.89633,121300002.0
2006-11-20 22:45:00,1.89623,1.89632,1.89613,1.89632,88800000.0
2006-11-20 22:46:00,1.89632,1.89633,1.89626,1.89626,53300000.0
2006-11-20 22:47:00,1.89627,1.8963,1.89621,1.89621,88399999.0
2006-11-20 22:48:00,1.89623,1.89632,1.89622,1.89622,52999999.0
2006-11-20 22:49:00,1.89625,1.89629,1.89623,1.89625,74200001.0
2006-11-20 22:50:00,1.89621,1.89631,1.89613,1.89627,28900000.0
2006-11-20 22:51:00,1.89619,1.8963,1.89613,1.89626,113700000.0
2006-11-20 22:52:00,1.8962,1.89633,1.89617,1.89617,34300000.0
2006-11-20 22:53:00,1.89617,1.89626,1.89587,1.8962,78600000.0
2006-11-20 22:54:00,1.89625,1.89628,1.89624,1.89625,41999999.0
2006-11-20 22:55:00,1.89625,1.8963,1.89625,1.8963,16500000.0
2006-11-20 22:56:00,1.89623,1.89623,1.89611,1.89618,103700002.0
2006-11-20 22:57:00,1.89631,1.89637,1.89623,1.89637,12500000.0
2006-11-20 22:58:00,1.8963,1.89645,1.8963,1.8964,125500002.0
2006-11-20 22:59:00,1.89637,1.89637,1.89621,1.89625,126746990.0
2006-11-20 23:00:00,1.8962,1.8962,1.89605,1.89605,49600000.0
2006-11-20 23:01:00,1.89627,1.8964,1.89627,1.89635,45700000.0
2006-11-20 23:02:00,1.89637,1.89642,1.89631,1.89633,42800000.0
2006-11-20 23:03:00,1.8963,1.8963,1.8963,1.8963,3200000.0
2006-11-20 23:04:00,1.89631,1.89643,1.89626,1.89642,51500002.0
2006-11-20 23:05:00,1.89639,1.89651,1.89639,1.89645,79200000.0
2006-11-20 23:06:00,1.89636,1.89636,1.8962,1.8963,47499999.0
2006-11-20 23:07:00,1.89656,1.89656,1.89644,1.89653,23300000.0
2006-11-20 23:08:00,1.89647,1.8966,1.89647,1.8965,12800000.0
2006-11-20 23:09:00,1.89646,1.89653,1.89643,1.89649,103700001.0
2006-11-20 23:10:00,1.8965,1.89655,1.8965,1.89655,32100000.0
2006-11-20 23:11:00,1.89656,1.89663,1.89652,1.89659,75500002.0
2006-11-20 23:12:00,1.89661,1.89664,1.8965,1.8965,46000000.0
2006-11-20 23:13:00,1.89657,1.89663,1.8965,1.89663,61100001.0
2006-11-20 23:14:00,1.8966,1.89665,1.89645,1.89665,83500000.0
2006-11-20 23:15:00,1.89641,1.89667,1.89625,1.89654,58300000.0
2006-11-20 23:16:00,1.89662,1.89662,1.89658,1.89658,5900000.0
2006-11-20 23:17:00,1.89649,1.89653,1.8964,1.89642,44899999.0
2006-11-20 23:18:00,1.89642,1.89645,1.89628,1.89643,45200000.0
2006-11-20 23:19:00,1.8964,1.89645,1.89635,1.89638,38000000.0
2006-11-20 23:20:00,1.89647,1.89647,1.89638,1.8964,20400000.0
2006-11-20 23:21:00,1.89637,1.89644,1.89632,1.89644,96400000.0
2006-11-20 23:22:00,1.89638,1.89643,1.89632,1.89638,46000000.0
2006-11-20 23:23:00,1.89629,1.89642,1.89627,1.89642,91100000.0
2006-11-20 23:24:00,1.89636,1.89643,1.89632,1.89643,45600000.0
2006-11-20 23:25:00,1.89642,1.89642,1.89625,1.89629,86400000.0
2006-11-20 23:26:00,1.89624,1.89624,1.89624,1.89624,13300000.0
2006-11-20 23:27:00,1.8962,1.8963,1.89618,1.89618,88600000.0
2006-11-20 23:28:00,1.89615,1.89615,1.89615,1.89615,2200000.0
2006-11-20 23:29:00,1.89622,1.89622,1.89607,1.89608,73600000.0
2006-11-20 23:30:00,1.89609,1.89627,1.89605,1.89619,63699999.0
2006-11-20 23:31:00,1.89605,1.89621,1.89605,1.89618,64899999.0
2006-11-20 23:32:00,1.8962,1.89628,1.89613,1.8962,57800000.0
2006-11-20 23:33:00,1.8962,1.8962,1.8962,1.8962,800000.0
2006-11-20 23:34:00,1.89627,1.89646,1.89627,1.8964,66900000.0
2006-11-20 23:35:00,1.89642,1.8966,1.89642,1.8966,12300000.0
2006-11-20 23:36:00,1.89653,1.89667,1.89648,1.89657,64900000.0
2006-11-20 23:37:00,1.89657,1.89661,1.89654,1.89657,20000000.0
2006-11-20 23:38:00,1.89657,1.89697,1.89657,1.89696,72600000.0
2006-11-20 23:39:00,1.89688,1.89708,1.89688,1.89706,66246993.0
2006-11-20 23:40:00,1.89707,1.89713,1.89705,1.89713,10600000.0
2006-11-20 23:41:00,1.89707,1.89722,1.89704,1.89722,39800000.0
2006-11-20 23:42:00,1.89727,1.89735,1.89713,1.89713,59800000.0
2006-11-20 23:43:00,1.89722,1.89731,1.89715,1.89724,107800002.0
2006-11-20 23:44:00,1.89714,1.89715,1.89707,1.89715,32900000.0
2006-11-20 23:45:00,1.89712,1.89718,1.89696,1.89716,80700001.0
2006-11-20 23:46:00,1.89713,1.89721,1.89708,1.89708,36800000.0
2006-11-20 23:47:00,1.89731,1.89755,1.89731,1.89755,25400000.0
2006-11-20 23:48:00,1.89758,1.89758,1.89749,1.89756,52300000.0
2006-11-20 23:49:00,1.89758,1.89758,1.89738,1.89744,35100000.0
2006-11-20 23:50:00,1.89745,1.89746,1.89737,1.89745,34800000.0
2006-11-20 23:51:00,1.89756,1.89762,1.89756,1.89762,9200000.0
2006-11-20 23:52:00,1.89768,1.89768,1.89762,1.89762,26200000.0
2006-11-20 23:53:00,1.89767,1.89773,1.89767,1.89773,5400000.0
2006-11-20 23:54:00,1.89773,1.89773,1.89755,1.89755,38200000.0
2006-11-20 23:55:00,1.8976,1.89774,1.8976,1.89774,36600000.0
2006-11-20 23:56:00,1.8977,1.89775,1.8977,1.89775,500000.0
2006-11-20 23:57:00,1.8977,1.8977,1.8977,1.8977,46400000.0
2006-11-20 23:58:00,1.89768,1.89771,1.89767,1.89768,41400000.0
2006-11-20 23:59:00,1.89763,1.89763,1.89739,1.89758,54299999.0
2006-11-21 00:00:00,1.8974,1.8974,1.89728,1.89728,10700000.0
2006-11-21 00:01:00,1.89717,1.89744,1.89715,1.89715,70199998.0
2006-11-21 00:02:00,1.89718,1.89722,1.89718,1.89722,29900000.0
2006-11-21 00:03:00,1.89727,1.89727,1.89713,1.89724,79400000.0
2006-11-21 00:04:00,1.89711,1.89714,1.89711,1.89714,22599999.0
2006-11-21 00:05:00,1.89715,1.89715,1.89715,1.89715,6800000.0
2006-11-21 00:06:00,1.89708,1.89719,1.89706,1.89717,59100000.0
2006-11-21 00:07:00,1.89718,1.89739,1.89718,1.89738,67300000.0
2006-11-21 00:08:00,1.89739,1.89739,1.89717,1.89733,49400000.0
2006-11-21 00:09:00,1.89742,1.89742,1.89731,1.89737,75600000.0
2006-11-21 00:10:00,1.8974,1.8974,1.89715,1.89715,46800001.0
2006-11-21 00:11:00,1.89719,1.89719,1.89716,1.89716,9000000.0
2006-11-21 00:12:00,1.89727,1.89732,1.89714,1.89718,47600000.0
2006-11-21 00:13:00,1.89705,1.89717,1.89703,1.89711,46000000.0
2006-11-21 00:14:00,1.89712,1.89718,1.8971,1.89718,92300001.0
2006-11-21 00:15:00,1.8972,1.8972,1.8972,1.8972,13400000.0
2006-11-21 00:16:00,1.89703,1.89715,1.89689,1.89714,77800001.0
2006-11-21 00:17:00,1.8972,1.89725,1.8972,1.89725,17700000.0
2006-11-21 00:18:00,1.89721,1.89721,1.89719,1.89719,23300000.0
2006-11-21 00:19:00,1.89717,1.89718,1.8971,1.89718,71900001.0
2006-11-21 00:20:00,1.89718,1.89722,1.89718,1.89722,2600000.0
2006-11-21 00:21:00,1.8972,1.8972,1.89714,1.89717,51700001.0
2006-11-21 00:22:00,1.89717,1.89718,1.89716,1.89718,15700000.0
2006-11-21 00:23:00,1.89717,1.89717,1.8971,1.89715,41300001.0
2006-11-21 00:24:00,1.89712,1.89723,1.89712,1.89716,9100000.0
2006-11-21 00:25:00,1.89702,1.89705,1.89688,1.89688,84600000.0
2006-11-21 00:26:00,1.89719,1.89724,1.8971,1.89724,77700001.0
2006-11-21 00:27:00,1.8972,1.89731,1.89715,1.89715,56300000.0
2006-11-21 00:28:00,1.89715,1.89715,1.897,1.89708,28400000.0
2006-11-21 00:29:00,1.89712,1.89743,1.89712,1.89735,150999999.0
2006-11-21 00:30:00,1.8973,1.8973,1.89716,1.89726,55799998.0
2006-11-21 00:31:00,1.89731,1.89731,1.89713,1.89713,38300000.0
2006-11-21 00:32:00,1.89717,1.89728,1.89717,1.89728,18400000.0
2006-11-21 00:33:00,1.89726,1.89727,1.89717,1.89721,79999998.0
2006-11-21 00:34:00,1.89705,1.89715,1.89685,1.89715,41900000.0
2006-11-21 00:35:00,1.89722,1.89722,1.8972,1.8972,17100000.0
2006-11-21 00:36:00,1.89714,1.89725,1.89713,1.89725,39100000.0
2006-11-21 00:37:00,1.89722,1.89722,1.89709,1.89717,29500000.0
2006-11-21 00:38:00,1.89717,1.89717,1.89715,1.89715,21100000.0
2006-11-21 00:39:00,1.89723,1.89725,1.8972,1.8972,53800000.0
2006-11-21 00:40:00,1.89718,1.89723,1.89712,1.89723,37500000.0
2006-11-21 00:41:00,1.89729,1.89748,1.89729,1.89747,25800001.0
2006-11-21 00:42:00,1.89738,1.8974,1.89728,1.89733,47499999.0
2006-11-21 00:43:00,1.89732,1.89732,1.89721,1.89721,48300001.0
2006-11-21 00:44:00,1.89724,1.89731,1.89724,1.89729,71600001.0
2006-11-21 00:45:00,1.8973,1.89735,1.89728,1.89735,30000000.0
2006-11-21 00:46:00,1.89728,1.89737,1.89725,1.89732,85699999.0
2006-11-21 00:47:00,1.8973,1.89735,1.89727,1.89732,53600000.0
2006-11-21 00:48:00,1.89727,1.89733,1.89718,1.89733,29700000.0
2006-11-21 00:49:00,1.8973,1.89735,1.8973,1.89733,13800000.0
2006-11-21 00:50:00,1.89735,1.89735,1.8973,1.8973,53899999.0
2006-11-21 00:51:00,1.89735,1.89735,1.89735,1.89735,13700000.0
2006-11-21 00:52:00,1.89735,1.89735,1.8973,1.89735,33600000.0
2006-11-21 00:53:00,1.8973,1.89735,1.89725,1.89725,42900001.0
2006-11-21 00:54:00,1.8973,1.89735,1.8973,1.89735,38599999.0
2006-11-21 00:55:00,1.89729,1.89729,1.89715,1.89715,67599998.0
2006-11-21 00:56:00,1.89707,1.8971,1.89697,1.89708,103100003.0
2006-11-21 00:57:00,1.89716,1.89725,1.89706,1.89725,61300000.0
2006-11-21 00:58:00,1.89727,1.89735,1.89725,1.8973,85000000.0
2006-11-21 00:59:00,1.89747,1.89747,1.89708,1.89728,95200001.0
2006-11-21 01:00:00,1.89728,1.89735,1.89728,1.89735,25900000.0
2006-11-21 01:01:00,1.89723,1.89723,1.89715,1.89715,44199999.0
2006-11-21 01:02:00,1.89708,1.89715,1.89705,1.89705,66400000.0
2006-11-21 01:03:00,1.89713,1.89713,1.89701,1.89713,70500001.0
2006-11-21 01:04:00,1.89712,1.89715,1.89708,1.89708,103400002.0
2006-11-21 01:05:00,1.89715,1.89715,1.89705,1.8971,37100000.0
2006-11-21 01:06:00,1.89709,1.89713,1.89702,1.89702,12600000.0
2006-11-21 01:07:00,1.89692,1.89692,1.89678,1.89686,63399998.0
2006-11-21 01:08:00,1.89657,1.89685,1.89656,1.89671,102399999.0
2006-11-21 01:09:00,1.8969,1.89695,1.8969,1.89695,77800000.0
2006-11-21 01:10:00,1.89695,1.89695,1.89688,1.8969,17500000.0
2006-11-21 01:11:00,1.89697,1.89698,1.89695,1.89695,19300000.0
2006-11-21 01:12:00,1.89689,1.89701,1.89689,1.89698,44800000.0
2006-11-21 01:13:00,1.897,1.89703,1.89692,1.89692,55000001.0
2006-11-21 01:14:00,1.89705,1.89705,1.89705,1.89705,34000001.0
2006-11-21 01:15:00,1.89701,1.89717,1.89699,1.897,63300000.0
2006-11-21 01:16:00,1.89698,1.89699,1.89692,1.89692,78200001.0
2006-11-21 01:17:00,1.89688,1.89694,1.89682,1.8969,45200000.0
2006-11-21 01:18:00,1.89697,1.89703,1.89693,1.89703,62399999.0
2006-11-21 01:19:00,1.89676,1.89699,1.89669,1.89699,58400000.0
2006-11-21 01:20:00,1.897,1.89705,1.897,1.89705,18700000.0
2006-11-21 01:21:00,1.89693,1.89693,1.89689,1.89693,11100000.0
2006-11-21 01:22:00,1.89699,1.897,1.89679,1.89694,77600001.0
2006-11-21 01:23:00,1.89679,1.89679,1.89657,1.89665,32700000.0
2006-11-21 01:24:00,1.8967,1.89675,1.8967,1.89672,38700000.0
2006-11-21 01:25:00,1.8967,1.8967,1.8966,1.89662,36499999.0
2006-11-21 01:26:00,1.89667,1.89673,1.89664,1.89673,33100001.0
2006-11-21 01:27:00,1.89653,1.89684,1.8965,1.89666,81100001.0
2006-11-21 01:28:00,1.8964,1.89664,1.8964,1.89644,52700001.0
2006-11-21 01:29:00,1.89665,1.89665,1.89636,1.89638,69100000.0
2006-11-21 01:30:00,1.89667,1.89671,1.89665,1.89665,44200001.0
2006-11-21 01:31:00,1.89677,1.89688,1.89668,1.89678,66700001.0
2006-11-21 01:32:00,1.89678,1.89694,1.89678,1.89694,14100000.0
2006-11-21 01:33:00,1.89702,1.89702,1.89674,1.89678,68400001.0
2006-11-21 01:34:00,1.8966,1.8966,1.89635,1.89654,150200000.0
2006-11-21 01:35:00,1.8967,1.8967,1.8967,1.8967,14000000.0
2006-11-21 01:36:00,1.89667,1.89675,1.89657,1.89675,59700000.0
2006-11-21 01:37:00,1.89677,1.89682,1.89673,1.89674,51500000.0
2006-11-21 01:38:00,1.89669,1.89682,1.89666,1.8967,156599998.0
2006-11-21 01:39:00,1.89673,1.89673,1.89663,1.89667,43800000.0
2006-11-21 01:40:00,1.89669,1.89673,1.89669,1.89673,10200000.0
2006-11-21 01:41:00,1.89685,1.89685,1.89672,1.8968,100800000.0
2006-11-21 01:42:00,1.8968,1.89685,1.89675,1.8968,38200000.0
2006-11-21 01:43:00,1.89678,1.89683,1.8967,1.89683,61500000.0
2006-11-21 01:44:00,1.89693,1.89705,1.89693,1.89705,7300000.0
2006-11-21 01:45:00,1.89722,1.89722,1.89711,1.89711,33700001.0
2006-11-21 01:46:00,1.89705,1.89705,1.89694,1.89699,47500000.0
2006-11-21 01:47:00,1.89705,1.89705,1.897,1.897,2800000.0
2006-11-21 01:48:00,1.897,1.89705,1.89695,1.89705,31700000.0
2006-11-21 01:49:00,1.89698,1.89701,1.89695,1.89698,53000000.0
2006-11-21 01:50:00,1.89698,1.89698,1.89682,1.89682,52899998.0
2006-11-21 01:51:00,1.8968,1.8968,1.89675,1.8968,72299999.0
2006-11-21 01:52:00,1.89693,1.89709,1.89693,1.89709,48100000.0
2006-11-21 01:53:00,1.89685,1.897,1.89674,1.897,50000001.0
2006-11-21 01:54:00,1.897,1.89702,1.89695,1.89699,52099999.0
2006-11-21 01:55:00,1.897,1.89705,1.897,1.897,21100000.0
2006-11-21 01:56:00,1.89698,1.89698,1.8969,1.89692,53900000.0
2006-11-21 01:57:00,1.89688,1.89688,1.8968,1.89682,82599998.0
2006-11-21 01:58:00,1.89684,1.89696,1.89665,1.8969,27000000.0
2006-11-21 01:59:00,1.89689,1.89689,1.89684,1.89685,76300002.0
2006-11-21 02:00:00,1.8969,1.89703,1.8969,1.89703,21700000.0
2006-11-21 02:01:00,1.89698,1.89698,1.89692,1.89692,73600001.0
2006-11-21 02:02:00,1.89685,1.89686,1.8968,1.8968,19000000.0
2006-11-21 02:03:00,1.89683,1.89685,1.8968,1.89685,33600000.0
2006-11-21 02:04:00,1.89675,1.89689,1.89675,1.89687,112300001.0
2006-11-21 02:05:00,1.89692,1.89692,1.89674,1.89692,62000000.0
2006-11-21 02:06:00,1.89695,1.89695,1.89687,1.89695,13100000.0
2006-11-21 02:07:00,1.89695,1.89695,1.89695,1.89695,9600000.0
2006-11-21 02:08:00,1.89688,1.89688,1.89683,1.89683,9100000.0
2006-11-21 02:09:00,1.89695,1.89705,1.89695,1.89705,69700000.0
2006-11-21 02:10:00,1.8969,1.8969,1.89664,1.89668,50500001.0
2006-11-21 02:11:00,1.89706,1.89706,1.89688,1.89703,72299999.0
2006-11-21 02:12:00,1.89702,1.89715,1.89702,1.89714,113400001.0
2006-11-21 02:13:00,1.89728,1.89767,1.89728,1.89762,37900001.0
2006-11-21 02:14:00,1.89753,1.89905,1.89748,1.89905,80200001.0
2006-11-21 02:15:00,1.89911,1.89921,1.899,1.89912,40300000.0
2006-11-21 02:16:00,1.89875,1.89875,1.8979,1.89794,23200000.0
2006-11-21 02:17:00,1.89807,1.89826,1.89807,1.89823,20800000.0
2006-11-21 02:18:00,1.89812,1.89821,1.89785,1.8979,99000000.0
2006-11-21 02:19:00,1.89773,1.89829,1.89763,1.89829,70700001.0
2006-11-21 02:20:00,1.89847,1.89847,1.89808,1.89814,78599999.0
2006-11-21 02:21:00,1.89793,1.8982,1.89792,1.8982,46900001.0
2006-11-21 02:22:00,1.89811,1.89811,1.89796,1.89806,127600000.0
2006-11-21 02:23:00,1.89796,1.89808,1.89796,1.89807,86000000.0
2006-11-21 02:24:00,1.8979,1.8979,1.89746,1.89747,51900000.0
2006-11-21 02:25:00,1.89736,1.89741,1.89729,1.89737,22300000.0
2006-11-21 02:26:00,1.89738,1.89743,1.89723,1.89733,79999999.0
2006-11-21 02:27:00,1.89727,1.89759,1.89727,1.89759,54899999.0
2006-11-21 02:28:00,1.89752,1.89758,1.89752,1.89758,21799999.0
2006-11-21 02:29:00,1.89753,1.89763,1.89749,1.89763,52100000.0
2006-11-21 02:30:00,1.89753,1.89753,1.89736,1.89739,32500000.0
2006-11-21 02:31:00,1.89741,1.89741,1.89709,1.89709,24800000.0
2006-11-21 02:32:00,1.89735,1.89761,1.89735,1.89758,71399999.0
2006-11-21 02:33:00,1.89756,1.8977,1.89743,1.8977,79899998.0
2006-11-21 02:34:00,1.89758,1.89768,1.89758,1.89759,79100000.0
2006-11-21 02:35:00,1.89763,1.89775,1.89763,1.89775,42799999.0
2006-11-21 02:36:00,1.89778,1.89781,1.89773,1.89778,51500002.0
2006-11-21 02:37:00,1.89784,1.89784,1.89778,1.89778,18100000.0
2006-11-21 02:38:00,1.89765,1.89774,1.89764,1.89774,85500000.0
2006-11-21 02:39:00,1.89787,1.89798,1.89762,1.89795,48100000.0
2006-11-21 02:40:00,1.89788,1.89788,1.89782,1.89782,15800000.0
2006-11-21 02:41:00,1.89785,1.89797,1.89785,1.8979,91300001.0
2006-11-21 02:42:00,1.8979,1.89794,1.89785,1.89787,62599999.0
2006-11-21 02:43:00,1.89784,1.89795,1.89783,1.89783,69900000.0
2006-11-21 02:44:00,1.89785,1.89802,1.89785,1.8979,113600001.0
2006-11-21 02:45:00,1.8979,1.8979,1.89785,1.89785,38999999.0
2006-11-21 02:46:00,1.89785,1.89793,1.89779,1.89779,77299999.0
2006-11-21 02:47:00,1.89788,1.89789,1.89788,1.89788,48300002.0
2006-11-21 02:48:00,1.89796,1.89796,1.89777,1.89781,13800000.0
2006-11-21 02:49:00,1.89787,1.89807,1.89787,1.89802,64699998.0
2006-11-21 02:50:00,1.89804,1.89811,1.89804,1.89811,24000000.0
2006-11-21 02:51:00,1.89804,1.89817,1.898,1.89816,56699999.0
2006-11-21 02:52:00,1.89812,1.89815,1.89807,1.89807,80300000.0
2006-11-21 02:53:00,1.89814,1.89834,1.89814,1.89831,15800000.0
2006-11-21 02:54:00,1.89823,1.89824,1.89814,1.89823,51300000.0
2006-11-21 02:55:00,1.89815,1.89815,1.89805,1.89805,59500000.0
2006-11-21 02:56:00,1.89817,1.89823,1.89812,1.89819,110800003.0
2006-11-21 02:57:00,1.89818,1.89825,1.89814,1.89818,91400000.0
2006-11-21 02:58:00,1.89815,1.89839,1.89815,1.89838,72700000.0
2006-11-21 02:59:00,1.89827,1.89827,1.89813,1.89813,12900000.0
2006-11-21 03:00:00,1.89807,1.89807,1.89799,1.898,68700000.0
2006-11-21 03:01:00,1.89799,1.89803,1.89792,1.89798,49600000.0
2006-11-21 03:02:00,1.89795,1.89805,1.89795,1.898,12500000.0
2006-11-21 03:03:00,1.89808,1.89808,1.89793,1.89802,33300000.0
2006-11-21 03:04:00,1.89807,1.89812,1.89805,1.89812,36100000.0
2006-11-21 03:05:00,1.89809,1.8982,1.89809,1.89812,51000000.0
2006-11-21 03:06:00,1.89805,1.89815,1.89803,1.89805,85100000.0
2006-11-21 03:07:00,1.89811,1.89819,1.89811,1.89816,18800001.0
2006-11-21 03:08:00,1.89805,1.8982,1.89789,1.89789,44899999.0
2006-11-21 03:09:00,1.89825,1.89825,1.89815,1.89825,63899999.0
2006-11-21 03:10:00,1.89832,1.89832,1.89823,1.89828,66600000.0
2006-11-21 03:11:00,1.89835,1.89835,1.8983,1.8983,6100000.0
2006-11-21 03:12:00,1.89836,1.89843,1.89813,1.89843,55100000.0
2006-11-21 03:13:00,1.89845,1.89845,1.89827,1.8983,55200000.0
2006-11-21 03:14:00,1.89838,1.89841,1.89836,1.89836,43846994.0
2006-11-21 03:15:00,1.89841,1.89841,1.89834,1.89834,3000000.0
2006-11-21 03:16:00,1.89842,1.89843,1.8983,1.8983,55100000.0
2006-11-21 03:17:00,1.8984,1.89845,1.8984,1.89845,56600000.0
2006-11-21 03:18:00,1.89839,1.8985,1.89838,1.89842,108000000.0
2006-11-21 03:19:00,1.89838,1.89849,1.89838,1.89849,30200000.0
2006-11-21 03:20:00,1.89843,1.89849,1.89843,1.89847,20800000.0
2006-11-21 03:21:00,1.89851,1.89854,1.89851,1.89854,16600000.0
2006-11-21 03:22:00,1.8986,1.89865,1.89855,1.89855,19700000.0
2006-11-21 03:23:00,1.89858,1.89859,1.89858,1.89859,22999999.0
2006-11-21 03:24:00,1.89857,1.89873,1.89848,1.89863,39000000.0
2006-11-21 03:25:00,1.89849,1.89853,1.89842,1.89848,74599999.0
2006-11-21 03:26:00,1.89847,1.89852,1.89843,1.89847,26500000.0
2006-11-21 03:27:00,1.89838,1.8985,1.89836,1.89838,49200000.0
2006-11-21 03:28:00,1.89839,1.89839,1.89834,1.89834,6100000.0
2006-11-21 03:29:00,1.89845,1.89845,1.8984,1.8984,21100001.0
2006-11-21 03:30:00,1.89831,1.89843,1.89831,1.89843,66600000.0
2006-11-21 03:31:00,1.8983,1.89847,1.89821,1.8984,66799999.0
2006-11-21 03:32:00,1.8984,1.8984,1.89824,1.89829,93499999.0
2006-11-21 03:33:00,1.89824,1.89824,1.89822,1.89822,12800000.0
2006-11-21 03:34:00,1.89824,1.89838,1.89824,1.89826,42100001.0
2006-11-21 03:35:00,1.89829,1.89829,1.89828,1.89829,63000000.0
2006-11-21 03:36:00,1.89827,1.89839,1.89827,1.89827,42900000.0
2006-11-21 03:37:00,1.89843,1.89843,1.89833,1.89843,54400000.0
2006-11-21 03:38:00,1.89838,1.89838,1.89817,1.89817,47399999.0
2006-11-21 03:39:00,1.89822,1.89839,1.89822,1.89837,22200000.0
2006-11-21 03:40:00,1.89842,1.89842,1.89825,1.89829,43199999.0
2006-11-21 03:41:00,1.89816,1.89818,1.89809,1.89809,37099998.0
2006-11-21 03:42:00,1.89804,1.89813,1.898,1.89808,95000001.0
2006-11-21 03:43:00,1.89802,1.89811,1.89792,1.89811,47100001.0
2006-11-21 03:44:00,1.8981,1.8981,1.8981,1.8981,18400000.0
2006-11-21 03:45:00,1.89806,1.89813,1.89804,1.89813,22600000.0
2006-11-21 03:46:00,1.8981,1.89818,1.89805,1.89805,113800002.0
2006-11-21 03:47:00,1.8981,1.89814,1.89807,1.89813,34500000.0
2006-11-21 03:48:00,1.89807,1.8982,1.89807,1.89815,87399999.0
2006-11-21 03:49:00,1.89813,1.8982,1.89812,1.89818,16600000.0
2006-11-21 03:50:00,1.89814,1.89814,1.89814,1.89814,3900000.0
2006-11-21 03:51:00,1.89812,1.89831,1.89812,1.89822,19000000.0
2006-11-21 03:52:00,1.89823,1.89823,1.89817,1.89817,47300001.0
2006-11-21 03:53:00,1.89812,1.89831,1.89812,1.89825,95599999.0
2006-11-21 03:54:00,1.89822,1.89822,1.89808,1.89814,73999999.0
2006-11-21 03:55:00,1.89818,1.89818,1.89814,1.89818,34300000.0
2006-11-21 03:56:00,1.89795,1.89803,1.89771,1.89797,79599999.0
2006-11-21 03:57:00,1.89807,1.8981,1.89807,1.8981,36500000.0
2006-11-21 03:58:00,1.8981,1.89814,1.89803,1.89807,47800000.0
2006-11-21 03:59:00,1.89799,1.898,1.89797,1.898,30800000.0
2006-11-21 04:00:00,1.89791,1.89791,1.89789,1.89789,8700000.0
2006-11-21 04:01:00,1.89786,1.89786,1.89786,1.89786,18500000.0
2006-11-21 04:02:00,1.89795,1.89795,1.89795,1.89795,7400000.0
2006-11-21 04:03:00,1.8979,1.8979,1.89785,1.8979,34200001.0
2006-11-21 04:04:00,1.89781,1.89787,1.89776,1.89787,35600000.0
2006-11-21 04:05:00,1.89788,1.89791,1.89783,1.89787,65400001.0
2006-11-21 04:06:00,1.89779,1.89786,1.89776,1.89779,75400000.0
2006-11-21 04:07:00,1.89781,1.89793,1.89774,1.89774,137400000.0
2006-11-21 04:08:00,1.89783,1.89783,1.89765,1.89774,73200001.0
2006-11-21 04:09:00,1.89773,1.89773,1.89759,1.89768,70000001.0
2006-11-21 04:10:00,1.89765,1.8977,1.89765,1.8977,8000000.0
2006-11-21 04:11:00,1.8977,1.8977,1.89757,1.89759,35800000.0
2006-11-21 04:12:00,1.89765,1.89765,1.8976,1.8976,35200000.0
2006-11-21 04:13:00,1.89762,1.89762,1.89745,1.89745,101600001.0
2006-11-21 04:14:00,1.89752,1.89755,1.89738,1.89738,36399999.0
2006-11-21 04:15:00,1.8975,1.89755,1.89748,1.89755,92300001.0
2006-11-21 04:16:00,1.89752,1.89759,1.89751,1.89751,84900001.0
2006-11-21 04:17:00,1.89758,1.89758,1.89751,1.89753,83400003.0
2006-11-21 04:18:00,1.89753,1.89757,1.89742,1.89757,50900000.0
2006-11-21 04:19:00,1.89757,1.89757,1.89748,1.89748,39400001.0
2006-11-21 04:20:00,1.89745,1.89755,1.89745,1.8975,44700000.0
2006-11-21 04:21:00,1.89755,1.89757,1.89747,1.89747,87200000.0
2006-11-21 04:22:00,1.89748,1.89755,1.89745,1.89755,85450000.0
2006-11-21 04:23:00,1.89755,1.89755,1.8975,1.8975,43100000.0
2006-11-21 04:24:00,1.8975,1.89753,1.89745,1.89749,23100000.0
2006-11-21 04:25:00,1.89725,1.89755,1.89725,1.89749,32000000.0
2006-11-21 04:26:00,1.89742,1.89742,1.89722,1.89735,60100000.0
2006-11-21 04:27:00,1.89754,1.89754,1.89745,1.89747,29500000.0
2006-11-21 04:28:00,1.89738,1.89745,1.89735,1.89745,139399999.0
2006-11-21 04:29:00,1.89745,1.89748,1.89737,1.89745,81499999.0
2006-11-21 04:30:00,1.89744,1.89753,1.89741,1.89741,47700000.0
2006-11-21 04:31:00,1.8974,1.8974,1.8974,1.8974,40000000.0
2006-11-21 04:32:00,1.89735,1.89735,1.89735,1.89735,4400000.0
2006-11-21 04:33:00,1.8974,1.89748,1.89728,1.89728,46200000.0
2006-11-21 04:34:00,1.8971,1.89732,1.8971,1.89719,45900000.0
2006-11-21 04:35:00,1.89735,1.89746,1.89735,1.89741,73999998.0
2006-11-21 04:36:00,1.89735,1.89743,1.8973,1.8974,27600000.0
2006-11-21 04:37:00,1.8974,1.89746,1.8973,1.89733,47400000.0
2006-11-21 04:38:00,1.89738,1.89749,1.89738,1.89742,71100000.0
2006-11-21 04:39:00,1.89742,1.89742,1.89738,1.89738,17300000.0
2006-11-21 04:40:00,1.89752,1.8977,1.89752,1.8976,30300000.0
2006-11-21 04:41:00,1.89771,1.89784,1.89771,1.89784,4400000.0
2006-11-21 04:42:00,1.89787,1.89788,1.89779,1.89779,32000000.0
2006-11-21 04:43:00,1.89779,1.89782,1.89768,1.89775,58500000.0
2006-11-21 04:44:00,1.89757,1.89767,1.89731,1.89744,97099999.0
2006-11-21 04:45:00,1.8977,1.8977,1.89765,1.89765,8400000.0
2006-11-21 04:46:00,1.89771,1.89771,1.89764,1.89764,9100000.0
2006-11-21 04:47:00,1.89748,1.89748,1.89731,1.89731,139900001.0
2006-11-21 04:48:00,1.89732,1.89732,1.89724,1.89724,18700000.0
2006-11-21 04:49:00,1.89725,1.89754,1.89725,1.89754,19300000.0
2006-11-21 04:50:00,1.89765,1.89765,1.89755,1.89755,19000000.0
2006-11-21 04:51:00,1.89763,1.89763,1.89753,1.89753,75000002.0
2006-11-21 04:52:00,1.89765,1.89765,1.89765,1.89765,3900000.0
2006-11-21 04:53:00,1.89754,1.89754,1.89754,1.89754,22300000.0
2006-11-21 04:54:00,1.89726,1.89756,1.89726,1.89748,15500000.0
2006-11-21 04:55:00,1.89732,1.89751,1.89732,1.89751,40899999.0
2006-11-21 04:56:00,1.8975,1.8975,1.8975,1.8975,2400000.0
2006-11-21 04:57:00,1.89737,1.89745,1.89732,1.89741,51199999.0
2006-11-21 04:58:00,1.89745,1.89757,1.89745,1.8975,39400001.0
2006-11-21 04:59:00,1.89752,1.89752,1.89752,1.89752,17900000.0
2006-11-21 05:00:00,1.89755,1.89755,1.8975,1.8975,32500000.0
2006-11-21 05:01:00,1.89745,1.89745,1.89745,1.89745,6800000.0
2006-11-21 05:02:00,1.89748,1.89748,1.89748,1.89748,13200000.0
2006-11-21 05:03:00,1.89747,1.8975,1.89747,1.8975,15000000.0
2006-11-21 05:04:00,1.89758,1.89763,1.89751,1.89751,57400000.0
2006-11-21 05:05:00,1.89752,1.89752,1.89748,1.89748,2200000.0
2006-11-21 05:06:00,1.89736,1.89742,1.89735,1.89735,34600001.0
2006-11-21 05:07:00,1.89737,1.89747,1.89734,1.89747,28000000.0
2006-11-21 05:08:00,1.89753,1.89757,1.89753,1.89757,28799999.0
2006-11-21 05:09:00,1.89752,1.89755,1.8975,1.8975,28400000.0
2006-11-21 05:10:00,1.89753,1.89753,1.89748,1.89748,19600000.0
2006-11-21 05:11:00,1.8974,1.8974,1.8974,1.8974,8500000.0
2006-11-21 05:12:00,1.89745,1.89745,1.89745,1.89745,4300000.0
2006-11-21 05:13:00,1.89744,1.89759,1.89744,1.89757,29099999.0
2006-11-21 05:14:00,1.89725,1.89761,1.89725,1.89743,49500000.0
2006-11-21 05:15:00,1.8976,1.8976,1.89746,1.8975,39000000.0
2006-11-21 05:16:00,1.89748,1.89755,1.89745,1.8975,44500000.0
2006-11-21 05:17:00,1.89757,1.89757,1.89748,1.89748,93100000.0
2006-11-21 05:18:00,1.89746,1.89748,1.89728,1.8973,39500000.0
2006-11-21 05:19:00,1.89717,1.89723,1.89717,1.89721,70150001.0
2006-11-21 05:20:00,1.89707,1.89734,1.89707,1.89734,50900000.0
2006-11-21 05:21:00,1.89731,1.89731,1.89715,1.89718,32500000.0
2006-11-21 05:22:00,1.8973,1.89737,1.89728,1.89728,47400000.0
2006-11-21 05:23:00,1.89727,1.89727,1.89716,1.89716,88600002.0
2006-11-21 05:24:00,1.89713,1.89716,1.89712,1.89712,46600001.0
2006-11-21 05:25:00,1.89705,1.89745,1.89705,1.89745,29800000.0
2006-11-21 05:26:00,1.89708,1.89711,1.89704,1.89711,74200000.0
2006-11-21 05:27:00,1.89718,1.89721,1.89718,1.89718,18100000.0
2006-11-21 05:28:00,1.89715,1.89715,1.89708,1.89708,73500001.0
2006-11-21 05:29:00,1.89708,1.89708,1.897,1.89702,42300000.0
2006-11-21 05:30:00,1.897,1.89705,1.89698,1.89701,44500001.0
2006-11-21 05:31:00,1.897,1.89709,1.897,1.89708,8500000.0
2006-11-21 05:32:00,1.8972,1.8972,1.89718,1.8972,27300000.0
2006-11-21 05:33:00,1.89729,1.89743,1.89729,1.89742,39700000.0
2006-11-21 05:34:00,1.89741,1.89743,1.89711,1.89737,115000002.0
2006-11-21 05:35:00,1.89722,1.89723,1.89722,1.89723,16300000.0
2006-11-21 05:36:00,1.89715,1.89725,1.89715,1.89725,22600000.0
2006-11-21 05:37:00,1.89719,1.89726,1.89717,1.89717,64200000.0
2006-11-21 05:38:00,1.89723,1.89738,1.89708,1.89738,61399999.0
2006-11-21 05:39:00,1.89734,1.89736,1.89727,1.89727,43800000.0
2006-11-21 05:40:00,1.89735,1.89735,1.8972,1.8973,51399999.0
2006-11-21 05:41:00,1.89739,1.89741,1.89733,1.89733,26000000.0
2006-11-21 05:42:00,1.89739,1.89741,1.89739,1.89741,23900000.0
2006-11-21 05:43:00,1.89733,1.8974,1.89731,1.89736,82000002.0
2006-11-21 05:44:00,1.89746,1.89756,1.89742,1.89742,25100000.0
2006-11-21 05:45:00,1.89743,1.89743,1.89743,1.89743,26299999.0
2006-11-21 05:46:00,1.89735,1.8974,1.89735,1.8974,5500000.0
2006-11-21 05:47:00,1.8974,1.89745,1.8974,1.89745,30300000.0
2006-11-21 05:48:00,1.89737,1.89743,1.89733,1.89743,48999999.0
2006-11-21 05:49:00,1.8973,1.89736,1.8973,1.89731,10000000.0
2006-11-21 05:50:00,1.89733,1.89733,1.89729,1.89729,4800000.0
2006-11-21 05:51:00,1.89722,1.89732,1.89722,1.89732,30000000.0
2006-11-21 05:52:00,1.8973,1.89735,1.8973,1.89735,30700000.0
2006-11-21 05:53:00,1.89729,1.89733,1.89723,1.89732,92700001.0
2006-11-21 05:54:00,1.89737,1.89745,1.89723,1.89736,58600001.0
2006-11-21 05:55:00,1.89732,1.89739,1.89731,1.89731,69100000.0
2006-11-21 05:56:00,1.8973,1.89737,1.8973,1.89732,75800001.0
2006-11-21 05:57:00,1.89737,1.89742,1.89735,1.89737,39900000.0
2006-11-21 05:58:00,1.89733,1.89738,1.89721,1.89738,44600000.0
2006-11-21 05:59:00,1.89736,1.89739,1.8973,1.89732,105500000.0
2006-11-21 06:00:00,1.89731,1.89731,1.89715,1.89717,69900000.0
2006-11-21 06:01:00,1.89728,1.89728,1.89723,1.89726,30300000.0
2006-11-21 06:02:00,1.8973,1.8973,1.89725,1.8973,29200001.0
2006-11-21 06:03:00,1.89715,1.89739,1.89705,1.89739,25800000.0
2006-11-21 06:04:00,1.89745,1.89766,1.89745,1.89761,42100000.0
2006-11-21 06:05:00,1.8976,1.89764,1.89753,1.89753,71199998.0
2006-11-21 06:06:00,1.8974,1.89742,1.89733,1.89733,57400000.0
2006-11-21 06:07:00,1.89743,1.89757,1.89742,1.89743,52600000.0
2006-11-21 06:08:00,1.89741,1.8975,1.8973,1.89739,52500000.0
2006-11-21 06:09:00,1.89727,1.8973,1.89721,1.89728,188799997.0
2006-11-21 06:10:00,1.89727,1.89733,1.89721,1.89733,28600000.0
2006-11-21 06:11:00,1.89737,1.89748,1.89736,1.89748,30400000.0
2006-11-21 06:12:00,1.8975,1.8975,1.89736,1.89739,67200000.0
2006-11-21 06:13:00,1.89743,1.89759,1.89743,1.89746,66800001.0
2006-11-21 06:14:00,1.89751,1.89751,1.89739,1.89747,16400000.0
2006-11-21 06:15:00,1.89755,1.89755,1.89743,1.89755,25700000.0
2006-11-21 06:16:00,1.8975,1.89757,1.89745,1.89745,60400001.0
2006-11-21 06:17:00,1.89745,1.89745,1.89733,1.8974,39500000.0
2006-11-21 06:18:00,1.89741,1.8975,1.8974,1.8974,114299999.0
2006-11-21 06:19:00,1.8973,1.8974,1.8973,1.89731,107199999.0
2006-11-21 06:20:00,1.89739,1.89743,1.89722,1.89722,25400000.0
2006-11-21 06:21:00,1.89721,1.89732,1.89721,1.89728,47100000.0
2006-11-21 06:22:00,1.89728,1.89735,1.89728,1.89735,37300000.0
2006-11-21 06:23:00,1.89741,1.89741,1.89734,1.8974,49899999.0
2006-11-21 06:24:00,1.89743,1.89743,1.8973,1.89733,153399998.0
2006-11-21 06:25:00,1.89738,1.89738,1.89725,1.89728,14300000.0
2006-11-21 06:26:00,1.89725,1.89728,1.89725,1.89728,33400001.0
2006-11-21 06:27:00,1.8972,1.89728,1.89717,1.89728,61499999.0
2006-11-21 06:28:00,1.89696,1.89731,1.89696,1.89716,49600000.0
2006-11-21 06:29:00,1.89727,1.89727,1.89727,1.89727,800000.0
2006-11-21 06:30:00,1.89728,1.89728,1.89725,1.89725,56100000.0
2006-11-21 06:31:00,1.89716,1.8973,1.89714,1.89723,68300000.0
2006-11-21 06:32:00,1.89728,1.89728,1.89722,1.89722,76500000.0
2006-11-21 06:33:00,1.89724,1.8973,1.89724,1.89726,9600000.0
2006-11-21 06:34:00,1.89714,1.89714,1.89685,1.89695,80300000.0
2006-11-21 06:35:00,1.89726,1.89726,1.89719,1.89719,24200000.0
2006-11-21 06:36:00,1.8972,1.89725,1.8972,1.8972,63300001.0
2006-11-21 06:37:00,1.8972,1.8972,1.8972,1.8972,12000000.0
2006-11-21 06:38:00,1.89721,1.89721,1.89719,1.89719,6300000.0
2006-11-21 06:39:00,1.89714,1.89721,1.89714,1.89721,15800000.0
2006-11-21 06:40:00,1.89721,1.89721,1.89716,1.89716,7600000.0
2006-11-21 06:41:00,1.89711,1.89711,1.89679,1.89679,55700000.0
2006-11-21 06:42:00,1.8969,1.897,1.8969,1.89691,44400001.0
2006-11-21 06:43:00,1.89692,1.89692,1.89682,1.89682,41100000.0
2006-11-21 06:44:00,1.8968,1.89685,1.89675,1.8968,26600000.0
2006-11-21 06:45:00,1.8968,1.89685,1.8967,1.89678,34400000.0
2006-11-21 06:46:00,1.8969,1.89697,1.89687,1.89693,67500000.0
2006-11-21 06:47:00,1.89687,1.89687,1.89677,1.89677,55300001.0
2006-11-21 06:48:00,1.89676,1.89676,1.89651,1.8967,39100000.0
2006-11-21 06:49:00,1.89669,1.89669,1.89657,1.89664,17200000.0
2006-11-21 06:50:00,1.89659,1.89672,1.89644,1.89644,27500000.0
2006-11-21 06:51:00,1.89637,1.89653,1.89636,1.89644,55899999.0
2006-11-21 06:52:00,1.89638,1.8964,1.89612,1.89638,35100000.0
2006-11-21 06:53:00,1.89648,1.8966,1.89648,1.89656,42099999.0
2006-11-21 06:54:00,1.89675,1.89675,1.8967,1.89675,42600001.0
2006-11-21 06:55:00,1.89663,1.89663,1.89648,1.89657,36700000.0
2006-11-21 06:56:00,1.89642,1.89648,1.89642,1.89648,8400000.0
2006-11-21 06:57:00,1.89642,1.89659,1.89642,1.89651,60000000.0
2006-11-21 06:58:00,1.89652,1.89652,1.89648,1.89648,26000000.0
2006-11-21 06:59:00,1.89633,1.89633,1.89615,1.89615,29000001.0
2006-11-21 07:00:00,1.89633,1.89647,1.89624,1.8964,45000000.0
2006-11-21 07:01:00,1.89639,1.8966,1.89639,1.8966,80000000.0
2006-11-21 07:02:00,1.89677,1.89682,1.89672,1.89672,59500001.0
2006-11-21 07:03:00,1.8967,1.89677,1.8967,1.8967,67200000.0
2006-11-21 07:04:00,1.89675,1.89675,1.8967,1.8967,36699999.0
2006-11-21 07:05:00,1.89661,1.89663,1.89658,1.89659,35000000.0
2006-11-21 07:06:00,1.89655,1.89667,1.89652,1.89652,50500000.0
2006-11-21 07:07:00,1.8966,1.8967,1.89658,1.89667,23500000.0
2006-11-21 07:08:00,1.89673,1.89679,1.8967,1.89675,139800001.0
2006-11-21 07:09:00,1.89673,1.89696,1.89673,1.89693,39800000.0
2006-11-21 07:10:00,1.89688,1.89693,1.89684,1.89693,47700000.0
2006-11-21 07:11:00,1.89691,1.89694,1.89691,1.89694,6400000.0
2006-11-21 07:12:00,1.897,1.897,1.89693,1.89699,44099999.0
2006-11-21 07:13:00,1.89701,1.89701,1.89685,1.89687,119400000.0
2006-11-21 07:14:00,1.89685,1.897,1.89679,1.89682,89600000.0
2006-11-21 07:15:00,1.89687,1.89692,1.89676,1.89687,119199999.0
2006-11-21 07:16:00,1.89693,1.89705,1.89693,1.89705,13200000.0
2006-11-21 07:17:00,1.89713,1.89713,1.89698,1.89706,52099999.0
2006-11-21 07:18:00,1.89703,1.89708,1.89703,1.89708,40500000.0
2006-11-21 07:19:00,1.89712,1.89722,1.89709,1.89709,39100001.0
2006-11-21 07:20:00,1.89712,1.89731,1.89712,1.89719,34400000.0
2006-11-21 07:21:00,1.89712,1.89731,1.89712,1.89731,69700000.0
2006-11-21 07:22:00,1.89728,1.89735,1.89728,1.89735,79100002.0
2006-11-21 07:23:00,1.89733,1.89733,1.89727,1.89727,8700000.0
2006-11-21 07:24:00,1.89729,1.89738,1.89725,1.89738,48700000.0
2006-11-21 07:25:00,1.89739,1.89744,1.8973,1.89733,65499999.0
2006-11-21 07:26:00,1.89734,1.8976,1.89734,1.8976,70299999.0
2006-11-21 07:27:00,1.89754,1.89768,1.89751,1.89751,70600000.0
2006-11-21 07:28:00,1.89741,1.89741,1.89737,1.89737,9400000.0
2006-11-21 07:29:00,1.8973,1.89762,1.8973,1.89752,78400002.0
2006-11-21 07:30:00,1.89757,1.89764,1.89753,1.89757,72200001.0
2006-11-21 07:31:00,1.89749,1.8975,1.89734,1.89734,68799999.0
2006-11-21 07:32:00,1.8973,1.89735,1.89729,1.8973,95900000.0
2006-11-21 07:33:00,1.89738,1.89753,1.89738,1.89753,41000000.0
2006-11-21 07:34:00,1.89747,1.89749,1.89735,1.89735,66099999.0
2006-11-21 07:35:00,1.89735,1.89738,1.89725,1.8973,80900002.0
2006-11-21 07:36:00,1.89738,1.8974,1.89736,1.8974,70900001.0
2006-11-21 07:37:00,1.89738,1.89738,1.89733,1.89733,32699999.0
2006-11-21 07:38:00,1.89723,1.89731,1.89722,1.89724,124700001.0
2006-11-21 07:39:00,1.89727,1.89728,1.89727,1.89728,18300000.0
2006-11-21 07:40:00,1.8973,1.89735,1.89722,1.8973,43600001.0
2006-11-21 07:41:00,1.89731,1.89731,1.89724,1.89724,9850000.0
2006-11-21 07:42:00,1.89722,1.89732,1.89722,1.89723,33700000.0
2006-11-21 07:43:00,1.89738,1.89738,1.8973,1.8973,65600001.0
2006-11-21 07:44:00,1.8973,1.89738,1.89728,1.89738,63800000.0
2006-11-21 07:45:00,1.89737,1.89743,1.89737,1.89739,26600000.0
2006-11-21 07:46:00,1.89735,1.89735,1.89729,1.8973,49300000.0
2006-11-21 07:47:00,1.89725,1.8973,1.89725,1.8973,10400000.0
2006-11-21 07:48:00,1.89746,1.89746,1.89742,1.89742,2700000.0
2006-11-21 07:49:00,1.89755,1.89758,1.8975,1.89755,59300000.0
2006-11-21 07:50:00,1.8975,1.8975,1.89747,1.89747,43200001.0
2006-11-21 07:51:00,1.8975,1.89755,1.8975,1.8975,28800000.0
2006-11-21 07:52:00,1.89748,1.89748,1.89742,1.89743,13200000.0
2006-11-21 07:53:00,1.89735,1.89738,1.89735,1.89738,4100000.0
2006-11-21 07:54:00,1.89745,1.89745,1.89738,1.8974,17500000.0
2006-11-21 07:55:00,1.89757,1.8976,1.89726,1.89754,98599999.0
2006-11-21 07:56:00,1.89748,1.89748,1.89745,1.89745,4900000.0
2006-11-21 07:57:00,1.8974,1.8974,1.8974,1.8974,8000000.0
2006-11-21 07:58:00,1.89749,1.8978,1.89749,1.89773,55300000.0
2006-11-21 07:59:00,1.89773,1.89782,1.8977,1.89778,45300000.0
2006-11-21 08:00:00,1.8977,1.8977,1.8977,1.8977,32799999.0
2006-11-21 08:01:00,1.89775,1.89775,1.89765,1.89765,136799998.0
2006-11-21 08:02:00,1.89772,1.89779,1.89772,1.89778,18400000.0
2006-11-21 08:03:00,1.8978,1.89786,1.8977,1.8977,45199999.0
2006-11-21 08:04:00,1.8977,1.89775,1.89765,1.89775,95999996.0
2006-11-21 08:05:00,1.89775,1.89775,1.8976,1.89775,57200000.0
2006-11-21 08:06:00,1.8977,1.89778,1.8977,1.89778,51900002.0
2006-11-21 08:07:00,1.8975,1.89775,1.8974,1.8977,38100000.0
2006-11-21 08:08:00,1.89763,1.89763,1.89743,1.89754,42400000.0
2006-11-21 08:09:00,1.8975,1.89756,1.89743,1.89749,56500000.0
2006-11-21 08:10:00,1.89738,1.89741,1.89725,1.89727,71300000.0
2006-11-21 08:11:00,1.89723,1.89728,1.89716,1.89721,61799999.0
2006-11-21 08:12:00,1.8972,1.89728,1.89717,1.8972,42700000.0
2006-11-21 08:13:00,1.89719,1.89733,1.89717,1.89731,76499998.0
2006-11-21 08:14:00,1.8974,1.8974,1.8974,1.8974,300000.0
2006-11-21 08:15:00,1.89739,1.89739,1.89711,1.8972,83899999.0
2006-11-21 08:16:00,1.89705,1.89712,1.89694,1.89706,45700000.0
2006-11-21 08:17:00,1.89709,1.89709,1.89693,1.89709,55300000.0
2006-11-21 08:18:00,1.8971,1.89715,1.89705,1.89705,36900000.0
2006-11-21 08:19:00,1.8971,1.89715,1.89708,1.89715,77300001.0
2006-11-21 08:20:00,1.89715,1.89715,1.89703,1.89715,40400000.0
2006-11-21 08:21:00,1.89708,1.89712,1.897,1.897,92299999.0
2006-11-21 08:22:00,1.89709,1.89711,1.89709,1.89711,7300000.0
2006-11-21 08:23:00,1.89719,1.89726,1.89709,1.89713,50400000.0
2006-11-21 08:24:00,1.89705,1.89719,1.89701,1.89714,101400000.0
2006-11-21 08:25:00,1.89707,1.89713,1.89706,1.89708,44700000.0
2006-11-21 08:26:00,1.89705,1.89718,1.89705,1.89717,105699999.0
2006-11-21 08:27:00,1.8972,1.89728,1.8972,1.8972,19100000.0
2006-11-21 08:28:00,1.89705,1.89707,1.89693,1.89695,80100002.0
2006-11-21 08:29:00,1.89683,1.89683,1.89677,1.89677,26300000.0
2006-11-21 08:30:00,1.89682,1.89691,1.89682,1.89687,38600000.0
2006-11-21 08:31:00,1.89686,1.8971,1.89686,1.89707,91900001.0
2006-11-21 08:32:00,1.8971,1.89714,1.8971,1.89712,38700000.0
2006-11-21 08:33:00,1.89711,1.8972,1.89706,1.8971,78000001.0
2006-11-21 08:34:00,1.89703,1.89715,1.89703,1.8971,64000001.0
2006-11-21 08:35:00,1.89717,1.89721,1.89702,1.89708,30700000.0
2006-11-21 08:36:00,1.89714,1.89724,1.89714,1.89724,3300000.0
2006-11-21 08:37:00,1.89717,1.8972,1.89717,1.8972,27500000.0
2006-11-21 08:38:00,1.89723,1.89723,1.89699,1.89713,70600000.0
2006-11-21 08:39:00,1.89723,1.89723,1.89715,1.89715,30600000.0
2006-11-21 08:40:00,1.89718,1.89725,1.89715,1.8972,131800001.0
2006-11-21 08:41:00,1.89724,1.89724,1.89707,1.89717,143599998.0
2006-11-21 08:42:00,1.89727,1.89734,1.8972,1.89728,65000001.0
2006-11-21 08:43:00,1.89725,1.89725,1.89712,1.89718,89600001.0
2006-11-21 08:44:00,1.89724,1.89727,1.89698,1.89719,76900000.0
2006-11-21 08:45:00,1.89731,1.89731,1.89724,1.89729,29000000.0
2006-11-21 08:46:00,1.89726,1.89734,1.89722,1.89734,70999999.0
2006-11-21 08:47:00,1.89732,1.89732,1.8972,1.89728,48000000.0
2006-11-21 08:48:00,1.89733,1.89733,1.89723,1.89723,70199999.0
2006-11-21 08:49:00,1.89737,1.89742,1.89736,1.89741,60699999.0
2006-11-21 08:50:00,1.89738,1.89745,1.89734,1.89734,110399999.0
2006-11-21 08:51:00,1.89726,1.89726,1.89711,1.89711,51500000.0
2006-11-21 08:52:00,1.89695,1.8971,1.89695,1.89702,30100000.0
2006-11-21 08:53:00,1.89688,1.89697,1.89688,1.89695,18400000.0
2006-11-21 08:54:00,1.89701,1.89701,1.8969,1.89697,45500000.0
2006-11-21 08:55:00,1.897,1.89704,1.89694,1.89702,68599998.0
2006-11-21 08:56:00,1.89708,1.89708,1.89701,1.89701,18000000.0
2006-11-21 08:57:00,1.89712,1.89712,1.89708,1.89708,2700000.0
2006-11-21 08:58:00,1.89706,1.89707,1.89699,1.89702,44800000.0
2006-11-21 08:59:00,1.89705,1.89708,1.897,1.897,38500001.0
2006-11-21 09:00:00,1.89693,1.89693,1.89675,1.89675,59600001.0
2006-11-21 09:01:00,1.89676,1.89676,1.89652,1.89652,31400000.0
2006-11-21 09:02:00,1.89643,1.89643,1.89629,1.89635,64999999.0
2006-11-21 09:03:00,1.89632,1.89645,1.8963,1.89637,68299999.0
2006-11-21 09:04:00,1.89627,1.89628,1.89613,1.89615,71399999.0
2006-11-21 09:05:00,1.89623,1.89632,1.89623,1.89624,67000001.0
2006-11-21 09:06:00,1.89642,1.8965,1.89638,1.89638,36300000.0
2006-11-21 09:07:00,1.89639,1.89644,1.8963,1.89643,98600000.0
2006-11-21 09:08:00,1.89646,1.89661,1.89646,1.89657,39899999.0
2006-11-21 09:09:00,1.89669,1.89679,1.89656,1.89672,75000003.0
2006-11-21 09:10:00,1.89678,1.89691,1.89678,1.89691,31400000.0
2006-11-21 09:11:00,1.89692,1.89695,1.89692,1.89695,6400000.0
2006-11-21 09:12:00,1.89699,1.89699,1.8965,1.89651,32600000.0
2006-11-21 09:13:00,1.89647,1.89657,1.89647,1.89657,25600000.0
2006-11-21 09:14:00,1.89647,1.89663,1.8963,1.89663,52000001.0
2006-11-21 09:15:00,1.89661,1.89661,1.89643,1.89643,36700000.0
2006-11-21 09:16:00,1.89632,1.89638,1.89624,1.89624,18600000.0
2006-11-21 09:17:00,1.89629,1.89632,1.89625,1.89626,111700001.0
2006-11-21 09:18:00,1.89626,1.89634,1.89626,1.89634,13700000.0
2006-11-21 09:19:00,1.8963,1.8963,1.89617,1.89618,45000001.0
2006-11-21 09:20:00,1.89628,1.89647,1.89628,1.8964,63700000.0
2006-11-21 09:21:00,1.89652,1.89653,1.89643,1.89648,89600000.0
2006-11-21 09:22:00,1.89669,1.89698,1.89669,1.89693,94299999.0
2006-11-21 09:23:00,1.89718,1.89718,1.8969,1.89705,82899999.0
2006-11-21 09:24:00,1.89709,1.89718,1.89708,1.89718,58100000.0
2006-11-21 09:25:00,1.89711,1.8973,1.89711,1.89728,101900000.0
2006-11-21 09:26:00,1.89737,1.89737,1.89719,1.89734,60400000.0
2006-11-21 09:27:00,1.89719,1.89719,1.89697,1.89697,34200000.0
2006-11-21 09:28:00,1.89687,1.89697,1.89684,1.89684,82499999.0
2006-11-21 09:29:00,1.89697,1.89709,1.89697,1.89702,72900001.0
2006-11-21 09:30:00,1.89711,1.89711,1.89686,1.89693,84000001.0
2006-11-21 09:31:00,1.89695,1.89703,1.8969,1.89703,111799998.0
2006-11-21 09:32:00,1.89705,1.8971,1.89694,1.89694,53800000.0
2006-11-21 09:33:00,1.89693,1.89696,1.8969,1.89696,26300000.0
2006-11-21 09:34:00,1.89703,1.89713,1.89703,1.89713,25100000.0
2006-11-21 09:35:00,1.89711,1.89722,1.89711,1.89722,56799999.0
2006-11-21 09:36:00,1.89721,1.8976,1.89721,1.89757,72500001.0
2006-11-21 09:37:00,1.89755,1.89769,1.89755,1.89758,56099999.0
2006-11-21 09:38:00,1.89755,1.89763,1.8975,1.89756,81400001.0
2006-11-21 09:39:00,1.89744,1.89764,1.89744,1.8976,37050000.0
2006-11-21 09:40:00,1.89759,1.89784,1.89759,1.89784,47699998.0
2006-11-21 09:41:00,1.8977,1.89798,1.8977,1.89795,61800000.0
2006-11-21 09:42:00,1.89814,1.89828,1.8981,1.8981,64500000.0
2006-11-21 09:43:00,1.89785,1.89785,1.89769,1.89769,34500000.0
2006-11-21 09:44:00,1.89762,1.89762,1.8974,1.89749,81899999.0
2006-11-21 09:45:00,1.89746,1.89746,1.89736,1.89746,76000000.0
2006-11-21 09:46:00,1.89738,1.89738,1.89708,1.89723,67500001.0
2006-11-21 09:47:00,1.89724,1.89729,1.89712,1.89712,21400000.0
2006-11-21 09:48:00,1.89725,1.89747,1.89725,1.89741,53000000.0
2006-11-21 09:49:00,1.8974,1.89741,1.8973,1.89736,55000000.0
2006-11-21 09:50:00,1.89742,1.89749,1.89734,1.89739,72500000.0
2006-11-21 09:51:00,1.89753,1.89763,1.89753,1.89761,61300001.0
2006-11-21 09:52:00,1.89754,1.89772,1.89754,1.89772,76799999.0
2006-11-21 09:53:00,1.89768,1.89768,1.8975,1.89761,65800000.0
2006-11-21 09:54:00,1.89761,1.89761,1.89742,1.89753,53200000.0
2006-11-21 09:55:00,1.89749,1.89749,1.89711,1.89732,99499999.0
2006-11-21 09:56:00,1.89739,1.89752,1.89737,1.89752,40600001.0
2006-11-21 09:57:00,1.89749,1.89749,1.89731,1.89738,17000000.0
2006-11-21 09:58:00,1.89745,1.89745,1.89735,1.89738,87100001.0
2006-11-21 09:59:00,1.89739,1.89758,1.89739,1.89756,63900000.0
2006-11-21 10:00:00,1.89748,1.89774,1.89744,1.89771,26200000.0
2006-11-21 10:01:00,1.8979,1.898,1.89787,1.89789,68200000.0
2006-11-21 10:02:00,1.89788,1.89788,1.89777,1.89783,73899998.0
2006-11-21 10:03:00,1.8979,1.8979,1.89773,1.89778,88100000.0
2006-11-21 10:04:00,1.89778,1.89784,1.89772,1.8978,76899999.0
2006-11-21 10:05:00,1.89788,1.89796,1.89788,1.8979,34800000.0
2006-11-21 10:06:00,1.89788,1.89797,1.8978,1.8978,74800000.0
2006-11-21 10:07:00,1.89791,1.89796,1.89786,1.89788,42000001.0
2006-11-21 10:08:00,1.89788,1.89799,1.89788,1.89799,45000001.0
2006-11-21 10:09:00,1.89801,1.89813,1.89795,1.89813,70100001.0
2006-11-21 10:10:00,1.89805,1.89805,1.89779,1.89791,62800000.0
2006-11-21 10:11:00,1.89785,1.89794,1.89779,1.89782,48700000.0
2006-11-21 10:12:00,1.8977,1.89787,1.89769,1.89787,74000000.0
2006-11-21 10:13:00,1.89776,1.89776,1.8977,1.8977,11700000.0
2006-11-21 10:14:00,1.8975,1.89758,1.89746,1.89752,107899997.0
2006-11-21 10:15:00,1.8975,1.89767,1.89749,1.89767,77600000.0
2006-11-21 10:16:00,1.89762,1.89762,1.89749,1.8975,32699999.0
2006-11-21 10:17:00,1.89748,1.89751,1.89742,1.89742,57400000.0
2006-11-21 10:18:00,1.89752,1.89762,1.89744,1.89748,107999998.0
2006-11-21 10:19:00,1.8974,1.89748,1.89732,1.89732,51400001.0
2006-11-21 10:20:00,1.89716,1.89717,1.89699,1.89708,68900000.0
2006-11-21 10:21:00,1.8971,1.89721,1.89704,1.89721,83300000.0
2006-11-21 10:22:00,1.8973,1.8974,1.8973,1.89731,50600000.0
2006-11-21 10:23:00,1.8973,1.89733,1.89722,1.89729,98650002.0
2006-11-21 10:24:00,1.89732,1.89732,1.89722,1.89727,54400000.0
2006-11-21 10:25:00,1.89726,1.89731,1.89718,1.8972,64400000.0
2006-11-21 10:26:00,1.89717,1.89724,1.89715,1.89724,66300000.0
2006-11-21 10:27:00,1.89722,1.89722,1.89714,1.89718,116500004.0
2006-11-21 10:28:00,1.89718,1.89723,1.8971,1.89723,20600000.0
2006-11-21 10:29:00,1.89734,1.89789,1.89734,1.89787,36800000.0
2006-11-21 10:30:00,1.89795,1.89811,1.89795,1.89811,78000001.0
2006-11-21 10:31:00,1.89817,1.89829,1.89814,1.89829,59200000.0
2006-11-21 10:32:00,1.89832,1.89836,1.89825,1.89825,26700000.0
2006-11-21 10:33:00,1.8982,1.8982,1.89798,1.898,63200000.0
2006-11-21 10:34:00,1.89801,1.89811,1.89801,1.89809,81200000.0
2006-11-21 10:35:00,1.89801,1.89801,1.89783,1.89783,39500000.0
2006-11-21 10:36:00,1.89783,1.89785,1.89776,1.89785,11500000.0
2006-11-21 10:37:00,1.89785,1.89799,1.89778,1.89795,81500000.0
2006-11-21 10:38:00,1.89794,1.89802,1.89783,1.89802,77099999.0
2006-11-21 10:39:00,1.8981,1.89817,1.89797,1.89798,124399996.0
2006-11-21 10:40:00,1.89812,1.89818,1.89804,1.89808,47100000.0
2006-11-21 10:41:00,1.89798,1.89809,1.89794,1.89794,47900000.0
2006-11-21 10:42:00,1.89817,1.89834,1.89809,1.89824,68000000.0
2006-11-21 10:43:00,1.89839,1.89844,1.89827,1.89843,85200001.0
2006-11-21 10:44:00,1.89843,1.89849,1.89836,1.89842,108100001.0
2006-11-21 10:45:00,1.89847,1.89851,1.89844,1.89844,77500002.0
2006-11-21 10:46:00,1.89834,1.89841,1.89831,1.89831,43600000.0
2006-11-21 10:47:00,1.89827,1.89828,1.89824,1.89827,44900000.0
2006-11-21 10:48:00,1.8981,1.89813,1.89795,1.89809,58000000.0
2006-11-21 10:49:00,1.898,1.89809,1.89793,1.89801,85899999.0
2006-11-21 10:50:00,1.89798,1.89802,1.89792,1.89792,75300001.0
2006-11-21 10:51:00,1.89795,1.89795,1.89775,1.89775,112400001.0
2006-11-21 10:52:00,1.8979,1.89792,1.89778,1.89783,39900000.0
2006-11-21 10:53:00,1.89782,1.89793,1.89782,1.89793,13500000.0
2006-11-21 10:54:00,1.89797,1.89803,1.89792,1.89803,63400000.0
2006-11-21 10:55:00,1.89802,1.89802,1.89783,1.89797,34300000.0
2006-11-21 10:56:00,1.898,1.89823,1.89795,1.89823,67799999.0
2006-11-21 10:57:00,1.8982,1.8982,1.89805,1.89814,84300000.0
2006-11-21 10:58:00,1.89815,1.89815,1.89803,1.8981,162499999.0
2006-11-21 10:59:00,1.89822,1.89842,1.89819,1.89842,77899999.0
2006-11-21 11:00:00,1.8984,1.8984,1.89816,1.8982,33700000.0
2006-11-21 11:01:00,1.89807,1.89818,1.89802,1.89811,31000000.0
2006-11-21 11:02:00,1.89804,1.89805,1.89783,1.89783,98599999.0
2006-11-21 11:03:00,1.89779,1.89784,1.89764,1.89784,67000000.0
2006-11-21 11:04:00,1.89778,1.89783,1.89773,1.89774,76100000.0
2006-11-21 11:05:00,1.89782,1.89784,1.89762,1.89775,65900000.0
2006-11-21 11:06:00,1.89787,1.89787,1.89755,1.89755,72699999.0
2006-11-21 11:07:00,1.89758,1.89762,1.89755,1.89755,59549999.0
2006-11-21 11:08:00,1.89758,1.89776,1.89755,1.89765,32400000.0
2006-11-21 11:09:00,1.89764,1.89769,1.89757,1.89757,47500000.0
2006-11-21 11:10:00,1.89753,1.89758,1.89747,1.89757,67800000.0
2006-11-21 11:11:00,1.8976,1.89777,1.89757,1.89777,108500002.0
2006-11-21 11:12:00,1.89783,1.8979,1.89778,1.89778,51700000.0
2006-11-21 11:13:00,1.89778,1.89784,1.89772,1.89784,67900002.0
2006-11-21 11:14:00,1.89769,1.89769,1.89743,1.89747,47200001.0
2006-11-21 11:15:00,1.8975,1.8975,1.8975,1.8975,10000000.0
2006-11-21 11:16:00,1.89747,1.89759,1.89745,1.89758,52300000.0
2006-11-21 11:17:00,1.89752,1.89761,1.89751,1.8976,42000001.0
2006-11-21 11:18:00,1.89757,1.89765,1.89749,1.89765,68400000.0
2006-11-21 11:19:00,1.89758,1.89758,1.89748,1.8975,38200000.0
2006-11-21 11:20:00,1.89759,1.89759,1.89756,1.89756,13100000.0
2006-11-21 11:21:00,1.89763,1.89763,1.8975,1.8976,51800000.0
2006-11-21 11:22:00,1.89767,1.89775,1.89761,1.89768,93799999.0
2006-11-21 11:23:00,1.89767,1.89774,1.89763,1.89774,44799998.0
2006-11-21 11:24:00,1.89787,1.89814,1.89785,1.8981,66200000.0
2006-11-21 11:25:00,1.89797,1.89808,1.89791,1.89793,89400000.0
2006-11-21 11:26:00,1.898,1.89808,1.89797,1.89797,34700000.0
2006-11-21 11:27:00,1.89805,1.89828,1.89805,1.89818,63700000.0
2006-11-21 11:28:00,1.89827,1.89838,1.89824,1.89838,102499999.0
2006-11-21 11:29:00,1.89835,1.89835,1.89816,1.89825,62700000.0
2006-11-21 11:30:00,1.89817,1.89824,1.89814,1.89821,49300000.0
2006-11-21 11:31:00,1.89816,1.89818,1.89802,1.89802,81800001.0
2006-11-21 11:32:00,1.898,1.89815,1.898,1.89814,47800000.0
2006-11-21 11:33:00,1.898,1.89805,1.89795,1.89805,75199999.0
2006-11-21 11:34:00,1.89807,1.89812,1.89802,1.89812,73300000.0
2006-11-21 11:35:00,1.89813,1.8983,1.89812,1.89816,97500001.0
2006-11-21 11:36:00,1.8981,1.89834,1.8981,1.89834,75500000.0
2006-11-21 11:37:00,1.8983,1.89839,1.89828,1.89837,84199999.0
2006-11-21 11:38:00,1.89844,1.89907,1.89841,1.89905,71800002.0
2006-11-21 11:39:00,1.89895,1.89903,1.89893,1.89903,71799999.0
2006-11-21 11:40:00,1.899,1.89901,1.8987,1.8988,62900000.0
2006-11-21 11:41:00,1.89886,1.89886,1.89865,1.89865,59600000.0
2006-11-21 11:42:00,1.89874,1.89874,1.89845,1.89845,69749999.0
2006-11-21 11:43:00,1.89838,1.89852,1.89838,1.89847,48499999.0
2006-11-21 11:44:00,1.89847,1.89848,1.8983,1.89831,41099999.0
2006-11-21 11:45:00,1.89833,1.89848,1.89825,1.89842,41000000.0
2006-11-21 11:46:00,1.89847,1.89847,1.8983,1.89837,84300001.0
2006-11-21 11:47:00,1.89844,1.89854,1.89836,1.8984,76300002.0
2006-11-21 11:48:00,1.89835,1.89838,1.89822,1.89836,93899999.0
2006-11-21 11:49:00,1.89835,1.89835,1.89825,1.89828,71000002.0
2006-11-21 11:50:00,1.89828,1.89828,1.89819,1.89825,101799999.0
2006-11-21 11:51:00,1.89822,1.89822,1.89811,1.89817,18100000.0
2006-11-21 11:52:00,1.89819,1.89821,1.89812,1.89817,48500000.0
2006-11-21 11:53:00,1.89818,1.89838,1.89818,1.89838,87600000.0
2006-11-21 11:54:00,1.89845,1.89861,1.89845,1.89853,102500001.0
2006-11-21 11:55:00,1.89856,1.89865,1.8985,1.89865,34500000.0
2006-11-21 11:56:00,1.89863,1.89874,1.89858,1.89858,49999999.0
2006-11-21 11:57:00,1.89869,1.89871,1.89861,1.89868,78099998.0
2006-11-21 11:58:00,1.8986,1.89875,1.89856,1.89875,99400001.0
2006-11-21 11:59:00,1.89873,1.89902,1.89873,1.89902,64200000.0
2006-11-21 12:00:00,1.89895,1.89903,1.89872,1.89872,117200001.0
2006-11-21 12:01:00,1.89867,1.89877,1.89865,1.89865,38600000.0
2006-11-21 12:02:00,1.89865,1.89873,1.89863,1.89863,31000000.0
2006-11-21 12:03:00,1.89874,1.89896,1.89874,1.89891,34700000.0
2006-11-21 12:04:00,1.89888,1.89908,1.89886,1.89903,151499998.0
2006-11-21 12:05:00,1.89912,1.89912,1.89895,1.89908,94200000.0
2006-11-21 12:06:00,1.89905,1.89909,1.89897,1.89909,91200002.0
2006-11-21 12:07:00,1.89907,1.89907,1.89882,1.89887,41500000.0
2006-11-21 12:08:00,1.89876,1.89876,1.89868,1.89868,17200000.0
2006-11-21 12:09:00,1.89858,1.89858,1.89837,1.89851,67300000.0
2006-11-21 12:10:00,1.89845,1.89866,1.89845,1.89856,94700000.0
2006-11-21 12:11:00,1.89852,1.8986,1.89852,1.89857,73600000.0
2006-11-21 12:12:00,1.89862,1.89866,1.89856,1.89858,44000000.0
2006-11-21 12:13:00,1.89862,1.89873,1.89862,1.89873,61200000.0
2006-11-21 12:14:00,1.89865,1.89865,1.8985,1.89858,23100000.0
2006-11-21 12:15:00,1.89862,1.89872,1.89861,1.89862,82300000.0
2006-11-21 12:16:00,1.89865,1.89873,1.89863,1.89873,76900000.0
2006-11-21 12:17:00,1.89872,1.89872,1.89854,1.8986,37200000.0
2006-11-21 12:18:00,1.89856,1.89858,1.89843,1.89847,66500001.0
2006-11-21 12:19:00,1.89855,1.89855,1.89843,1.89845,61599999.0
2006-11-21 12:20:00,1.89857,1.89863,1.89851,1.89863,135300000.0
2006-11-21 12:21:00,1.8986,1.89863,1.89853,1.89859,71199999.0
2006-11-21 12:22:00,1.89855,1.89863,1.89854,1.89855,40700000.0
2006-11-21 12:23:00,1.89857,1.8986,1.8985,1.89855,75300000.0
2006-11-21 12:24:00,1.89852,1.89863,1.89852,1.89858,86100002.0
2006-11-21 12:25:00,1.89864,1.89907,1.89864,1.89905,68600000.0
2006-11-21 12:26:00,1.89906,1.89908,1.89896,1.89898,74800002.0
2006-11-21 12:27:00,1.89893,1.89893,1.89892,1.89892,2700000.0
2006-11-21 12:28:00,1.89884,1.89884,1.89861,1.89862,90800000.0
2006-11-21 12:29:00,1.89867,1.89872,1.89862,1.89862,110800000.0
2006-11-21 12:30:00,1.89858,1.89869,1.89855,1.8986,94399998.0
2006-11-21 12:31:00,1.89862,1.89871,1.89861,1.89867,82300000.0
2006-11-21 12:32:00,1.8986,1.89866,1.89851,1.8986,45099999.0
2006-11-21 12:33:00,1.89863,1.89863,1.89852,1.89856,50599999.0
2006-11-21 12:34:00,1.89858,1.89866,1.89849,1.8985,55800001.0
2006-11-21 12:35:00,1.89846,1.89846,1.89834,1.89837,57300000.0
2006-11-21 12:36:00,1.89833,1.89834,1.89821,1.89834,42000000.0
2006-11-21 12:37:00,1.89826,1.8985,1.89826,1.8985,56299999.0
2006-11-21 12:38:00,1.8985,1.89855,1.89845,1.89855,59199998.0
2006-11-21 12:39:00,1.89849,1.89858,1.89845,1.8985,107399997.0
2006-11-21 12:40:00,1.8985,1.89855,1.89845,1.89853,70300000.0
2006-11-21 12:41:00,1.89845,1.89855,1.89845,1.89855,19200000.0
2006-11-21 12:42:00,1.89851,1.89852,1.89844,1.89848,90999998.0
2006-11-21 12:43:00,1.8985,1.8985,1.89843,1.89847,88900001.0
2006-11-21 12:44:00,1.89837,1.89838,1.89827,1.89836,59900000.0
2006-11-21 12:45:00,1.8984,1.8984,1.8982,1.89828,86200001.0
2006-11-21 12:46:00,1.89829,1.8983,1.8982,1.8983,58100000.0
2006-11-21 12:47:00,1.8983,1.89833,1.89822,1.89829,109099999.0
2006-11-21 12:48:00,1.89827,1.8983,1.89827,1.89828,61700000.0
2006-11-21 12:49:00,1.89827,1.89827,1.8981,1.8981,19400000.0
2006-11-21 12:50:00,1.89804,1.89814,1.89798,1.89812,88800000.0
2006-11-21 12:51:00,1.89797,1.89812,1.89797,1.89812,63999999.0
2006-11-21 12:52:00,1.8981,1.89831,1.8981,1.8982,215299999.0
2006-11-21 12:53:00,1.8983,1.89839,1.89827,1.89831,68549998.0
2006-11-21 12:54:00,1.89832,1.89847,1.89832,1.89847,85500001.0
2006-11-21 12:55:00,1.89845,1.89845,1.89834,1.89845,30300000.0
2006-11-21 12:56:00,1.89845,1.89857,1.89845,1.89856,39000000.0
2006-11-21 12:57:00,1.89841,1.89845,1.89815,1.89828,76499999.0
2006-11-21 12:58:00,1.8984,1.8985,1.89814,1.89814,41000000.0
2006-11-21 12:59:00,1.89797,1.89828,1.89797,1.89828,11100000.0
2006-11-21 13:00:00,1.89845,1.89917,1.89845,1.89866,107900000.0
2006-11-21 13:01:00,1.89838,1.89876,1.89838,1.89876,45400000.0
2006-11-21 13:02:00,1.89877,1.89886,1.89854,1.89854,67600000.0
2006-11-21 13:03:00,1.89853,1.89855,1.8985,1.89853,60100000.0
2006-11-21 13:04:00,1.89852,1.89862,1.89852,1.89858,45999999.0
2006-11-21 13:05:00,1.89852,1.89889,1.89852,1.89884,84099999.0
2006-11-21 13:06:00,1.89895,1.89898,1.89887,1.89888,68700000.0
2006-11-21 13:07:00,1.8991,1.89946,1.8991,1.8993,88700000.0
2006-11-21 13:08:00,1.8992,1.89929,1.89899,1.89915,48100000.0
2006-11-21 13:09:00,1.89899,1.89903,1.89893,1.89897,66300001.0
2006-11-21 13:10:00,1.89888,1.89901,1.89887,1.899,50600001.0
2006-11-21 13:11:00,1.89904,1.89917,1.89904,1.89917,51399999.0
2006-11-21 13:12:00,1.8992,1.89922,1.89904,1.89919,54099999.0
2006-11-21 13:13:00,1.89915,1.89915,1.89885,1.89889,46300000.0
2006-11-21 13:14:00,1.89888,1.89897,1.89883,1.89893,199399999.0
2006-11-21 13:15:00,1.89893,1.89906,1.89888,1.89905,103399999.0
2006-11-21 13:16:00,1.89898,1.89942,1.89893,1.89942,56600000.0
2006-11-21 13:17:00,1.89957,1.89957,1.89941,1.89941,45800001.0
2006-11-21 13:18:00,1.89939,1.89957,1.89939,1.89941,96800001.0
2006-11-21 13:19:00,1.89962,1.90018,1.89962,1.90017,83600002.0
2006-11-21 13:20:00,1.90011,1.90011,1.89983,1.89983,67000001.0
2006-11-21 13:21:00,1.8999,1.89991,1.89975,1.89975,55200000.0
2006-11-21 13:22:00,1.89974,1.89974,1.8994,1.8994,31000000.0
2006-11-21 13:23:00,1.8993,1.8993,1.89909,1.89911,76899999.0
2006-11-21 13:24:00,1.89897,1.89913,1.89897,1.89906,105100001.0
2006-11-21 13:25:00,1.89904,1.89904,1.89885,1.89893,71900003.0
2006-11-21 13:26:00,1.89893,1.89893,1.89875,1.89878,80499999.0
2006-11-21 13:27:00,1.89888,1.8992,1.89887,1.8992,44900000.0
2006-11-21 13:28:00,1.89922,1.89924,1.89916,1.89916,53500001.0
2006-11-21 13:29:00,1.89921,1.89931,1.89918,1.8992,92400002.0
2006-11-21 13:30:00,1.89918,1.89929,1.89918,1.89928,56700000.0
2006-11-21 13:31:00,1.89934,1.89934,1.89925,1.8993,75899999.0
2006-11-21 13:32:00,1.89922,1.89922,1.89918,1.8992,63100000.0
2006-11-21 13:33:00,1.89927,1.89932,1.89923,1.89923,87199999.0
2006-11-21 13:34:00,1.89918,1.89924,1.89912,1.89912,73199999.0
2006-11-21 13:35:00,1.89914,1.89916,1.89914,1.89916,11600000.0
2006-11-21 13:36:00,1.89924,1.89924,1.89914,1.89915,112700001.0
2006-11-21 13:37:00,1.89912,1.89912,1.89893,1.89893,60599999.0
2006-11-21 13:38:00,1.89901,1.89912,1.89898,1.899,95599997.0
2006-11-21 13:39:00,1.899,1.89905,1.89895,1.89898,41200000.0
2006-11-21 13:40:00,1.89905,1.89905,1.89895,1.89902,90000000.0
2006-11-21 13:41:00,1.89905,1.89908,1.89895,1.89895,97400000.0
2006-11-21 13:42:00,1.8989,1.89896,1.89862,1.89873,85499999.0
2006-11-21 13:43:00,1.89874,1.89886,1.89868,1.89877,33000000.0
2006-11-21 13:44:00,1.89879,1.89883,1.89872,1.89883,57300001.0
2006-11-21 13:45:00,1.89873,1.89873,1.8982,1.8982,30600000.0
2006-11-21 13:46:00,1.89793,1.89802,1.8977,1.89773,124399999.0
2006-11-21 13:47:00,1.89767,1.89807,1.89767,1.89795,55999999.0
2006-11-21 13:48:00,1.89793,1.89807,1.89788,1.89805,55100000.0
2006-11-21 13:49:00,1.89807,1.89831,1.89803,1.89831,65000000.0
2006-11-21 13:50:00,1.89835,1.89835,1.89828,1.8983,74299999.0
2006-11-21 13:51:00,1.89826,1.89829,1.89811,1.89811,38799999.0
2006-11-21 13:52:00,1.89812,1.89812,1.89795,1.89808,110700002.0
2006-11-21 13:53:00,1.89803,1.89808,1.89803,1.89808,53100000.0
2006-11-21 13:54:00,1.89788,1.89788,1.89735,1.89735,50599998.0
2006-11-21 13:55:00,1.89708,1.89729,1.8969,1.89729,59499998.0
2006-11-21 13:56:00,1.89745,1.89765,1.89739,1.89744,70699999.0
2006-11-21 13:57:00,1.89745,1.89745,1.8974,1.8974,24200000.0
2006-11-21 13:58:00,1.89737,1.89743,1.89737,1.89743,53499998.0
2006-11-21 13:59:00,1.8975,1.89753,1.89747,1.89753,43600000.0
2006-11-21 14:00:00,1.89772,1.89775,1.89757,1.89757,76200000.0
2006-11-21 14:01:00,1.89767,1.89773,1.89765,1.89769,54500000.0
2006-11-21 14:02:00,1.89774,1.89797,1.89774,1.89797,92300003.0
2006-11-21 14:03:00,1.89806,1.89806,1.89784,1.89784,25699999.0
2006-11-21 14:04:00,1.89781,1.89785,1.89775,1.89784,56900001.0
2006-11-21 14:05:00,1.89776,1.89776,1.89769,1.89775,27300000.0
2006-11-21 14:06:00,1.89768,1.89779,1.89764,1.89776,69600000.0
2006-11-21 14:07:00,1.8978,1.89785,1.89777,1.8978,40700000.0
2006-11-21 14:08:00,1.89782,1.89782,1.89766,1.89775,47300000.0
2006-11-21 14:09:00,1.89793,1.89793,1.89792,1.89792,13900000.0
2006-11-21 14:10:00,1.898,1.89809,1.89782,1.89809,50100000.0
2006-11-21 14:11:00,1.89807,1.89827,1.89807,1.89814,54800000.0
2006-11-21 14:12:00,1.89796,1.8981,1.89796,1.89808,92500000.0
2006-11-21 14:13:00,1.8981,1.8981,1.89794,1.89807,49300000.0
2006-11-21 14:14:00,1.89805,1.89825,1.89805,1.89819,32700000.0
2006-11-21 14:15:00,1.89827,1.89851,1.89827,1.89851,34399999.0
2006-11-21 14:16:00,1.8986,1.8988,1.8986,1.8988,29900001.0
2006-11-21 14:17:00,1.89886,1.89886,1.89859,1.89859,31900000.0
2006-11-21 14:18:00,1.89855,1.89857,1.8984,1.89845,31300000.0
2006-11-21 14:19:00,1.89852,1.89853,1.89843,1.89847,72000000.0
2006-11-21 14:20:00,1.89853,1.8986,1.89851,1.8986,50300001.0
2006-11-21 14:21:00,1.89852,1.89863,1.89852,1.8986,26200000.0
2006-11-21 14:22:00,1.89854,1.89865,1.89853,1.89855,33500000.0
2006-11-21 14:23:00,1.89877,1.89903,1.89877,1.89899,21300000.0
2006-11-21 14:24:00,1.89884,1.89884,1.89871,1.89875,32400000.0
2006-11-21 14:25:00,1.89877,1.89892,1.89877,1.89888,83900001.0
2006-11-21 14:26:00,1.89903,1.89909,1.89893,1.89901,36800000.0
2006-11-21 14:27:00,1.89902,1.89907,1.89892,1.89892,63600000.0
2006-11-21 14:28:00,1.89862,1.89879,1.89862,1.89879,59100000.0
2006-11-21 14:29:00,1.8988,1.8988,1.89863,1.89877,108400001.0
2006-11-21 14:30:00,1.89881,1.89881,1.89865,1.89872,73999998.0
2006-11-21 14:31:00,1.89875,1.89885,1.89875,1.89883,61200000.0
2006-11-21 14:32:00,1.8988,1.8988,1.89875,1.89875,10900000.0
2006-11-21 14:33:00,1.8987,1.89885,1.8987,1.8988,76699999.0
2006-11-21 14:34:00,1.89875,1.89886,1.89872,1.89878,70600000.0
2006-11-21 14:35:00,1.89868,1.89872,1.8986,1.8986,52299999.0
2006-11-21 14:36:00,1.89871,1.8988,1.89861,1.89867,82799999.0
2006-11-21 14:37:00,1.89869,1.89884,1.89866,1.89879,95299999.0
2006-11-21 14:38:00,1.89875,1.8988,1.89873,1.89873,43499999.0
2006-11-21 14:39:00,1.89875,1.89875,1.89865,1.8987,57600000.0
2006-11-21 14:40:00,1.89874,1.89884,1.89858,1.89869,46600000.0
2006-11-21 14:41:00,1.89871,1.89873,1.8985,1.8985,34000000.0
2006-11-21 14:42:00,1.89842,1.89849,1.89842,1.89842,66400001.0
2006-11-21 14:43:00,1.89844,1.89846,1.89832,1.89841,43200000.0
2006-11-21 14:44:00,1.89847,1.89847,1.89822,1.89824,46499998.0
2006-11-21 14:45:00,1.89808,1.89809,1.89804,1.89805,69199999.0
2006-11-21 14:46:00,1.89802,1.89812,1.89802,1.89812,72100000.0
2006-11-21 14:47:00,1.8981,1.89838,1.8981,1.89818,96100000.0
2006-11-21 14:48:00,1.89818,1.8982,1.89813,1.89813,41200000.0
2006-11-21 14:49:00,1.89829,1.89829,1.89821,1.89821,26300001.0
2006-11-21 14:50:00,1.8984,1.8985,1.8984,1.89847,82500000.0
2006-11-21 14:51:00,1.89848,1.89856,1.89846,1.89851,104600000.0
2006-11-21 14:52:00,1.89845,1.89861,1.89845,1.89855,78299999.0
2006-11-21 14:53:00,1.8985,1.8985,1.8983,1.89843,32500001.0
2006-11-21 14:54:00,1.89841,1.89841,1.89801,1.89808,61000000.0
2006-11-21 14:55:00,1.89811,1.89822,1.89811,1.89819,64200000.0
2006-11-21 14:56:00,1.89815,1.8983,1.89802,1.8983,78699999.0
2006-11-21 14:57:00,1.89834,1.89834,1.89819,1.89822,100800000.0
2006-11-21 14:58:00,1.89831,1.8985,1.89831,1.8985,47800000.0
2006-11-21 14:59:00,1.89843,1.89852,1.89836,1.89848,124199998.0
2006-11-21 15:00:00,1.89845,1.89859,1.89845,1.89855,85569999.0
2006-11-21 15:01:00,1.89842,1.89854,1.89842,1.89849,38500000.0
2006-11-21 15:02:00,1.89857,1.8987,1.89857,1.89857,87199998.0
2006-11-21 15:03:00,1.89854,1.89862,1.89846,1.89862,79100001.0
2006-11-21 15:04:00,1.89862,1.89864,1.89856,1.8986,69849999.0
2006-11-21 15:05:00,1.89852,1.89858,1.89852,1.89858,9200000.0
2006-11-21 15:06:00,1.89846,1.89947,1.89846,1.89947,105700000.0
2006-11-21 15:07:00,1.89942,1.89948,1.8992,1.8992,68900001.0
2006-11-21 15:08:00,1.89917,1.89918,1.89906,1.89918,19600000.0
2006-11-21 15:09:00,1.89924,1.89924,1.8991,1.89916,73100001.0
2006-11-21 15:10:00,1.89903,1.89903,1.89886,1.89897,38099999.0
2006-11-21 15:11:00,1.89892,1.89896,1.89883,1.89883,75700001.0
2006-11-21 15:12:00,1.89889,1.89896,1.89889,1.89896,5000000.0
2006-11-21 15:13:00,1.89903,1.89903,1.89889,1.89897,87599999.0
2006-11-21 15:14:00,1.89888,1.89888,1.89871,1.89881,44199999.0
2006-11-21 15:15:00,1.89874,1.89887,1.89873,1.89885,65000001.0
2006-11-21 15:16:00,1.89878,1.89898,1.89873,1.89897,74200000.0
2006-11-21 15:17:00,1.89896,1.89916,1.89896,1.89915,70799999.0
2006-11-21 15:18:00,1.89921,1.89933,1.89917,1.89931,112000001.0
2006-11-21 15:19:00,1.89926,1.8994,1.8992,1.8993,152700003.0
2006-11-21 15:20:00,1.89932,1.89938,1.89919,1.89922,76900000.0
2006-11-21 15:21:00,1.8992,1.8992,1.89904,1.89914,46400000.0
2006-11-21 15:22:00,1.89913,1.89921,1.89913,1.89918,36000000.0
2006-11-21 15:23:00,1.89915,1.89915,1.89908,1.8991,139899998.0
2006-11-21 15:24:00,1.89913,1.89924,1.89901,1.89916,77999998.0
2006-11-21 15:25:00,1.89915,1.89915,1.89904,1.89904,96800003.0
2006-11-21 15:26:00,1.89912,1.89924,1.89912,1.89912,70899999.0
2006-11-21 15:27:00,1.89907,1.89919,1.89907,1.89917,45100000.0
2006-11-21 15:28:00,1.89926,1.89938,1.89926,1.89938,48300000.0
2006-11-21 15:29:00,1.89945,1.89948,1.89932,1.89932,127400002.0
2006-11-21 15:30:00,1.89918,1.89938,1.89918,1.89931,67300000.0
2006-11-21 15:31:00,1.89932,1.89932,1.89908,1.89915,95999998.0
2006-11-21 15:32:00,1.89904,1.89906,1.89888,1.89903,70800000.0
2006-11-21 15:33:00,1.89897,1.89897,1.89869,1.89872,59900001.0
2006-11-21 15:34:00,1.89864,1.89865,1.8985,1.89856,41000000.0
2006-11-21 15:35:00,1.89864,1.89864,1.89855,1.89858,40099999.0
2006-11-21 15:36:00,1.89849,1.89861,1.89849,1.89861,35500001.0
2006-11-21 15:37:00,1.89862,1.89862,1.89842,1.89842,98100001.0
2006-11-21 15:38:00,1.89844,1.89873,1.89844,1.89856,39300000.0
2006-11-21 15:39:00,1.89855,1.89863,1.89855,1.89858,14900000.0
2006-11-21 15:40:00,1.89855,1.89868,1.89849,1.89855,48300001.0
2006-11-21 15:41:00,1.89836,1.89839,1.89835,1.89836,71400000.0
2006-11-21 15:42:00,1.89828,1.89834,1.89824,1.89829,73000001.0
2006-11-21 15:43:00,1.89822,1.89832,1.89822,1.89823,31500000.0
2006-11-21 15:44:00,1.89824,1.89837,1.89822,1.89837,47799999.0
2006-11-21 15:45:00,1.89845,1.89853,1.89844,1.89853,37800000.0
2006-11-21 15:46:00,1.89856,1.89856,1.89853,1.89853,46000000.0
2006-11-21 15:47:00,1.89842,1.89849,1.89839,1.8984,50199999.0
2006-11-21 15:48:00,1.89854,1.89854,1.89836,1.89845,152600002.0
2006-11-21 15:49:00,1.89847,1.89855,1.89843,1.89848,98999998.0
2006-11-21 15:50:00,1.89845,1.89859,1.89845,1.89849,7700000.0
2006-11-21 15:51:00,1.89854,1.89876,1.89849,1.89876,41500000.0
2006-11-21 15:52:00,1.89878,1.89878,1.89866,1.89869,135299999.0
2006-11-21 15:53:00,1.89872,1.89881,1.8987,1.89878,86599998.0
2006-11-21 15:54:00,1.89883,1.89891,1.89883,1.89886,42900000.0
2006-11-21 15:55:00,1.89892,1.89892,1.89883,1.89889,31400000.0
2006-11-21 15:56:00,1.89878,1.89878,1.89863,1.89866,72700000.0
2006-11-21 15:57:00,1.89873,1.89884,1.89859,1.89884,61300002.0
2006-11-21 15:58:00,1.89876,1.89876,1.89857,1.89857,35799999.0
2006-11-21 15:59:00,1.89846,1.89858,1.89846,1.89851,42700000.0
2006-11-21 16:00:00,1.89856,1.89859,1.89842,1.89842,75399998.0
2006-11-21 16:01:00,1.89848,1.89848,1.89804,1.89804,99400000.0
2006-11-21 16:02:00,1.89788,1.89788,1.89759,1.89776,82000000.0
2006-11-21 16:03:00,1.89777,1.89777,1.89762,1.89765,14500000.0
2006-11-21 16:04:00,1.89765,1.89782,1.89765,1.89778,157099996.0
2006-11-21 16:05:00,1.8979,1.8979,1.89769,1.89779,104600000.0
2006-11-21 16:06:00,1.89785,1.89785,1.89756,1.89763,63600000.0
2006-11-21 16:07:00,1.89769,1.89778,1.89766,1.8977,61699999.0
2006-11-21 16:08:00,1.89763,1.89763,1.89723,1.89723,45750000.0
2006-11-21 16:09:00,1.89725,1.8976,1.89725,1.89755,53800000.0
2006-11-21 16:10:00,1.89749,1.89759,1.89746,1.89757,49700000.0
2006-11-21 16:11:00,1.89753,1.89753,1.89735,1.89745,33900000.0
2006-11-21 16:12:00,1.89748,1.89765,1.89748,1.89765,48200000.0
2006-11-21 16:13:00,1.89768,1.89791,1.89768,1.89782,62200000.0
2006-11-21 16:14:00,1.89778,1.8979,1.89774,1.89774,63400001.0
2006-11-21 16:15:00,1.89766,1.89788,1.89755,1.89788,23600000.0
2006-11-21 16:16:00,1.89782,1.89791,1.89777,1.89777,69300001.0
2006-11-21 16:17:00,1.8979,1.89819,1.89786,1.89812,92200000.0
2006-11-21 16:18:00,1.89819,1.89846,1.89819,1.89822,118700002.0
2006-11-21 16:19:00,1.89808,1.89821,1.89806,1.89821,35799999.0
2006-11-21 16:20:00,1.89825,1.89825,1.8982,1.8982,27000000.0
2006-11-21 16:21:00,1.89829,1.89834,1.89821,1.89825,39599999.0
2006-11-21 16:22:00,1.8982,1.89822,1.89814,1.89821,86600000.0
2006-11-21 16:23:00,1.89812,1.89823,1.89812,1.89823,33700000.0
2006-11-21 16:24:00,1.8982,1.8982,1.89804,1.89806,7900000.0
2006-11-21 16:25:00,1.89799,1.89803,1.89799,1.89803,31400000.0
2006-11-21 16:26:00,1.89812,1.89812,1.89804,1.89807,28500000.0
2006-11-21 16:27:00,1.89795,1.89808,1.89791,1.89804,79500000.0
2006-11-21 16:28:00,1.89799,1.89802,1.89793,1.89799,86500001.0
2006-11-21 16:29:00,1.89813,1.89823,1.89811,1.89811,84599998.0
2006-11-21 16:30:00,1.89796,1.89809,1.89796,1.89809,61700001.0
2006-11-21 16:31:00,1.89804,1.89804,1.89792,1.89803,76000000.0
2006-11-21 16:32:00,1.89805,1.89811,1.898,1.898,85600000.0
2006-11-21 16:33:00,1.89797,1.89797,1.89785,1.89785,52300001.0
2006-11-21 16:34:00,1.8979,1.89793,1.89785,1.89793,130799999.0
2006-11-21 16:35:00,1.89794,1.89794,1.89788,1.89791,53300001.0
2006-11-21 16:36:00,1.89792,1.89798,1.89785,1.89794,45700000.0
2006-11-21 16:37:00,1.89791,1.89798,1.89786,1.89794,124199999.0
2006-11-21 16:38:00,1.8978,1.89794,1.8978,1.89794,47200000.0
2006-11-21 16:39:00,1.89785,1.89798,1.89781,1.89797,124299998.0
2006-11-21 16:40:00,1.89797,1.89797,1.89777,1.8978,57500000.0
2006-11-21 16:41:00,1.89752,1.89786,1.89752,1.8978,141500000.0
2006-11-21 16:42:00,1.89773,1.8978,1.8976,1.8976,38499999.0
2006-11-21 16:43:00,1.89755,1.89766,1.89752,1.89761,124599999.0
2006-11-21 16:44:00,1.8976,1.89766,1.89758,1.89766,91600002.0
2006-11-21 16:45:00,1.89761,1.89761,1.89736,1.8974,71999999.0
2006-11-21 16:46:00,1.89744,1.8975,1.89738,1.8974,70199998.0
2006-11-21 16:47:00,1.89739,1.89751,1.8973,1.89745,71700000.0
2006-11-21 16:48:00,1.89754,1.89754,1.89742,1.89747,74900001.0
2006-11-21 16:49:00,1.89745,1.8976,1.89741,1.89752,82100001.0
2006-11-21 16:50:00,1.89747,1.89755,1.89747,1.89754,112699999.0
2006-11-21 16:51:00,1.89755,1.89763,1.8975,1.89763,88300000.0
2006-11-21 16:52:00,1.89771,1.89771,1.89755,1.89755,61200001.0
2006-11-21 16:53:00,1.89748,1.89753,1.89738,1.8975,96600001.0
2006-11-21 16:54:00,1.89755,1.89771,1.89755,1.8977,105499999.0
2006-11-21 16:55:00,1.8978,1.89782,1.89768,1.89782,108300001.0
2006-11-21 16:56:00,1.89783,1.89808,1.89783,1.898,55000000.0
2006-11-21 16:57:00,1.89819,1.89841,1.89812,1.89841,68100001.0
2006-11-21 16:58:00,1.89847,1.89882,1.89847,1.89867,103500000.0
2006-11-21 16:59:00,1.89864,1.89864,1.89827,1.89827,65800000.0
2006-11-21 17:00:00,1.89803,1.8983,1.89803,1.89808,130800000.0
2006-11-21 17:01:00,1.89815,1.89819,1.89794,1.8981,62100001.0
2006-11-21 17:02:00,1.89815,1.89832,1.89815,1.89822,80500001.0
2006-11-21 17:03:00,1.89817,1.89819,1.89804,1.89804,78400000.0
2006-11-21 17:04:00,1.89804,1.89824,1.89803,1.89818,127100001.0
2006-11-21 17:05:00,1.89812,1.89813,1.89805,1.89805,30800000.0
2006-11-21 17:06:00,1.89812,1.89832,1.89811,1.89832,71200001.0
2006-11-21 17:07:00,1.89828,1.89832,1.89816,1.89818,31300000.0
2006-11-21 17:08:00,1.89819,1.89819,1.89816,1.89816,11700000.0
2006-11-21 17:09:00,1.89815,1.89817,1.89806,1.89816,47200001.0
2006-11-21 17:10:00,1.89815,1.89821,1.8981,1.8981,56099999.0
2006-11-21 17:11:00,1.8981,1.89817,1.89803,1.89817,114999998.0
2006-11-21 17:12:00,1.89817,1.89817,1.89792,1.89811,77400001.0
2006-11-21 17:13:00,1.89811,1.89815,1.89807,1.89809,86800001.0
2006-11-21 17:14:00,1.89816,1.89823,1.89805,1.89812,51599999.0
2006-11-21 17:15:00,1.8981,1.89819,1.89796,1.89798,116799997.0
2006-11-21 17:16:00,1.89789,1.89796,1.89783,1.89793,111500001.0
2006-11-21 17:17:00,1.89793,1.89793,1.8978,1.8978,141399997.0
2006-11-21 17:18:00,1.89784,1.89784,1.89766,1.89782,113750003.0
2006-11-21 17:19:00,1.89783,1.89793,1.89783,1.89792,13200000.0
2006-11-21 17:20:00,1.89796,1.89799,1.89769,1.89773,107599999.0
2006-11-21 17:21:00,1.89772,1.89775,1.8977,1.89775,45200000.0
2006-11-21 17:22:00,1.8978,1.89786,1.89779,1.89783,58099999.0
2006-11-21 17:23:00,1.89781,1.89797,1.89781,1.89787,39400000.0
2006-11-21 17:24:00,1.8979,1.89799,1.8978,1.8978,80900000.0
2006-11-21 17:25:00,1.89783,1.8979,1.89778,1.8978,90200002.0
2006-11-21 17:26:00,1.89791,1.89808,1.89791,1.89808,52000000.0
2006-11-21 17:27:00,1.89822,1.89831,1.89804,1.89804,51100000.0
2006-11-21 17:28:00,1.89809,1.89846,1.89809,1.89839,73999999.0
2006-11-21 17:29:00,1.89836,1.89841,1.89824,1.89832,89900000.0
2006-11-21 17:30:00,1.89833,1.89846,1.89828,1.89846,52300000.0
2006-11-21 17:31:00,1.89855,1.89871,1.89848,1.89871,63100000.0
2006-11-21 17:32:00,1.89876,1.89892,1.89863,1.89883,81300000.0
2006-11-21 17:33:00,1.89882,1.89882,1.89858,1.89862,57000000.0
2006-11-21 17:34:00,1.89863,1.89867,1.89856,1.89862,123200000.0
2006-11-21 17:35:00,1.89857,1.89857,1.89842,1.89842,26400000.0
2006-11-21 17:36:00,1.89858,1.89871,1.89858,1.89865,32000000.0
2006-11-21 17:37:00,1.89866,1.89878,1.89866,1.89871,73300001.0
2006-11-21 17:38:00,1.89871,1.89882,1.89871,1.89873,55400000.0
2006-11-21 17:39:00,1.89874,1.89876,1.89864,1.89872,84900000.0
2006-11-21 17:40:00,1.89866,1.89872,1.89855,1.89858,47300000.0
2006-11-21 17:41:00,1.89867,1.89875,1.89866,1.89874,85000001.0
2006-11-21 17:42:00,1.89866,1.89871,1.89857,1.89857,85600001.0
2006-11-21 17:43:00,1.89863,1.89863,1.89841,1.89845,112699999.0
2006-11-21 17:44:00,1.89843,1.89855,1.89843,1.89855,14600000.0
2006-11-21 17:45:00,1.89864,1.89884,1.89864,1.89878,70000000.0
2006-11-21 17:46:00,1.89875,1.89886,1.89875,1.89886,25400000.0
2006-11-21 17:47:00,1.89882,1.89888,1.89879,1.89888,32300000.0
2006-11-21 17:48:00,1.89895,1.89898,1.89885,1.89885,36500000.0
2006-11-21 17:49:00,1.8988,1.8988,1.89859,1.89867,31900000.0
2006-11-21 17:50:00,1.89856,1.89883,1.89856,1.89883,54100000.0
2006-11-21 17:51:00,1.89885,1.89885,1.89869,1.89872,49500001.0
2006-11-21 17:52:00,1.89868,1.8989,1.89865,1.8989,58200000.0
2006-11-21 17:53:00,1.89896,1.89896,1.89882,1.89896,138300002.0
2006-11-21 17:54:00,1.89892,1.89902,1.89886,1.89888,69100000.0
2006-11-21 17:55:00,1.89882,1.8989,1.89881,1.89883,38600000.0
2006-11-21 17:56:00,1.8989,1.89896,1.8989,1.89896,99600001.0
2006-11-21 17:57:00,1.89887,1.89888,1.89879,1.89879,78400000.0
2006-11-21 17:58:00,1.89874,1.8989,1.89854,1.8989,85700000.0
2006-11-21 17:59:00,1.89907,1.89923,1.89907,1.8991,59300001.0
2006-11-21 18:00:00,1.89903,1.89903,1.89884,1.89884,38700000.0
2006-11-21 18:01:00,1.89894,1.89919,1.89889,1.89913,808750000.0
2006-11-21 18:02:00,1.89917,1.89927,1.89912,1.89916,981620004.0
2006-11-21 18:03:00,1.89917,1.89933,1.89909,1.89909,1276999999.0
2006-11-21 18:04:00,1.8991,1.8991,1.89886,1.89891,853999998.0
2006-11-21 18:05:00,1.89889,1.89906,1.89885,1.89885,1018899998.0
2006-11-21 18:06:00,1.89883,1.899,1.89878,1.899,1088900000.0
2006-11-21 18:07:00,1.89905,1.89905,1.8989,1.89897,1049200001.0
2006-11-21 18:08:00,1.89898,1.89906,1.89874,1.89874,1247100000.0
2006-11-21 18:09:00,1.89875,1.89882,1.8986,1.89876,502299998.0
2006-11-21 18:10:00,1.89878,1.89878,1.89855,1.89855,745099995.0
2006-11-21 18:11:00,1.89849,1.89868,1.89824,1.89839,507099997.0
2006-11-21 18:12:00,1.89825,1.89829,1.89811,1.89816,705446995.0
2006-11-21 18:13:00,1.89819,1.89834,1.89818,1.89821,527299998.0
2006-11-21 18:14:00,1.89838,1.89852,1.89833,1.89833,786569993.0
2006-11-21 18:15:00,1.89835,1.89845,1.89826,1.89834,871599996.0
2006-11-21 18:16:00,1.8984,1.89842,1.89827,1.89839,737599997.0
2006-11-21 18:17:00,1.89833,1.8984,1.89798,1.89837,545499997.0
2006-11-21 18:18:00,1.89837,1.89849,1.89832,1.89846,681746989.0
2006-11-21 18:19:00,1.89853,1.89869,1.89853,1.89861,450500001.0
2006-11-21 18:20:00,1.89865,1.89872,1.89861,1.8987,510300004.0
2006-11-21 18:21:00,1.89869,1.89871,1.89857,1.89866,836599999.0
2006-11-21 18:22:00,1.8986,1.8986,1.89831,1.89838,642499996.0
2006-11-21 18:23:00,1.89837,1.89838,1.89807,1.89807,855899997.0
2006-11-21 18:24:00,1.89803,1.89805,1.89779,1.89791,822399996.0
2006-11-21 18:25:00,1.89785,1.89806,1.89777,1.89785,724899995.0
2006-11-21 18:26:00,1.89782,1.89786,1.89766,1.89785,536000001.0
2006-11-21 18:27:00,1.89786,1.89794,1.8978,1.89785,770000001.0
2006-11-21 18:28:00,1.89784,1.89795,1.89777,1.89793,448499994.0
2006-11-21 18:29:00,1.89792,1.89802,1.89782,1.89802,762769999.0
2006-11-21 18:30:00,1.89805,1.89817,1.89792,1.89798,772850007.0
2006-11-21 18:31:00,1.89807,1.89807,1.89777,1.89785,484500003.0
2006-11-21 18:32:00,1.89783,1.89804,1.89783,1.898,358800002.0
2006-11-21 18:33:00,1.89795,1.89813,1.89794,1.89808,730999995.0
2006-11-21 18:34:00,1.89812,1.89821,1.898,1.89805,624999998.0
2006-11-21 18:35:00,1.89815,1.89833,1.89815,1.89833,471100001.0
2006-11-21 18:36:00,1.89834,1.89834,1.89823,1.89826,129199998.0
2006-11-21 18:37:00,1.89833,1.89833,1.89823,1.89827,193400001.0
2006-11-21 18:38:00,1.89838,1.89848,1.89822,1.89848,163000000.0
2006-11-21 18:39:00,1.8985,1.89858,1.89846,1.89847,224300000.0
2006-11-21 18:40:00,1.89842,1.8985,1.89831,1.89848,428300000.0
2006-11-21 18:41:00,1.8985,1.89862,1.89846,1.89849,301799998.0
2006-11-21 18:42:00,1.89848,1.89853,1.89844,1.89845,186100000.0
2006-11-21 18:43:00,1.89846,1.89846,1.89832,1.89832,108000002.0
2006-11-21 18:44:00,1.89825,1.89847,1.89825,1.89838,367570003.0
2006-11-21 18:45:00,1.89835,1.89845,1.89833,1.89838,161200002.0
2006-11-21 18:46:00,1.8983,1.89838,1.8982,1.8982,218800001.0
2006-11-21 18:47:00,1.8982,1.89834,1.8982,1.8983,234599998.0
2006-11-21 18:48:00,1.89823,1.89835,1.89816,1.8983,348000001.0
2006-11-21 18:49:00,1.89827,1.89827,1.89811,1.89811,94300000.0
2006-11-21 18:50:00,1.89809,1.89813,1.89798,1.89804,197899999.0
2006-11-21 18:51:00,1.8981,1.89819,1.898,1.89815,468450004.0
2006-11-21 18:52:00,1.89807,1.89815,1.89799,1.89815,523199995.0
2006-11-21 18:53:00,1.89808,1.89828,1.89803,1.89819,352100001.0
2006-11-21 18:54:00,1.89826,1.89838,1.89816,1.89817,254800002.0
2006-11-21 18:55:00,1.89818,1.89818,1.89805,1.89818,568600001.0
2006-11-21 18:56:00,1.89818,1.89824,1.89812,1.89823,254599998.0
2006-11-21 18:57:00,1.89818,1.89825,1.8981,1.89818,424700000.0
2006-11-21 18:58:00,1.89817,1.89826,1.8981,1.8981,696000002.0
2006-11-21 18:59:00,1.89805,1.89823,1.89805,1.89805,412099998.0
2006-11-21 19:00:00,1.89812,1.89821,1.89808,1.89817,206850002.0
2006-11-21 19:01:00,1.89825,1.89825,1.8982,1.8982,69100001.0
2006-11-21 19:02:00,1.8982,1.89823,1.8981,1.89815,361800003.0
2006-11-21 19:03:00,1.89821,1.89828,1.89811,1.89818,625199997.0
2006-11-21 19:04:00,1.89823,1.89831,1.89793,1.89805,204000001.0
2006-11-21 19:05:00,1.89803,1.89803,1.89795,1.89795,138700000.0
2006-11-21 19:06:00,1.89796,1.89805,1.89788,1.89797,573600004.0
2006-11-21 19:07:00,1.89794,1.89794,1.89784,1.8979,350100000.0
2006-11-21 19:08:00,1.89788,1.89794,1.89779,1.89794,441000000.0
2006-11-21 19:09:00,1.89797,1.89804,1.89791,1.89796,187300000.0
2006-11-21 19:10:00,1.89794,1.89804,1.89792,1.89796,347400000.0
2006-11-21 19:11:00,1.89792,1.89801,1.8979,1.89797,115600000.0
2006-11-21 19:12:00,1.898,1.89804,1.89791,1.89791,244700000.0
2006-11-21 19:13:00,1.89799,1.89812,1.89797,1.89805,397900000.0
2006-11-21 19:14:00,1.89802,1.89811,1.89802,1.89807,207700001.0
2006-11-21 19:15:00,1.89805,1.89805,1.89795,1.898,443800004.0
2006-11-21 19:16:00,1.89798,1.89798,1.89792,1.89798,164099999.0
2006-11-21 19:17:00,1.89801,1.89805,1.89797,1.89798,197499999.0
2006-11-21 19:18:00,1.89796,1.89806,1.89793,1.89803,188800000.0
2006-11-21 19:19:00,1.89796,1.89796,1.89778,1.89781,380799995.0
2006-11-21 19:20:00,1.89771,1.89791,1.89771,1.8978,324599997.0
2006-11-21 19:21:00,1.89782,1.89792,1.89773,1.89782,362900000.0
2006-11-21 19:22:00,1.8978,1.89789,1.89768,1.89768,272300003.0
2006-11-21 19:23:00,1.89765,1.8979,1.89765,1.89785,262800000.0
2006-11-21 19:24:00,1.89786,1.89792,1.89786,1.89786,101200000.0
2006-11-21 19:25:00,1.89789,1.89798,1.89789,1.89795,123800000.0
2006-11-21 19:26:00,1.89792,1.89792,1.89772,1.89772,393549995.0
2006-11-21 19:27:00,1.89778,1.89785,1.89763,1.89763,521399999.0
2006-11-21 19:28:00,1.89753,1.89766,1.89753,1.89761,471499996.0
2006-11-21 19:29:00,1.89762,1.8977,1.89752,1.89752,223900001.0
2006-11-21 19:30:00,1.89758,1.89766,1.8975,1.89751,532599998.0
2006-11-21 19:31:00,1.8975,1.89755,1.89745,1.89755,267999999.0
2006-11-21 19:32:00,1.89758,1.89767,1.89754,1.89758,387250002.0
2006-11-21 19:33:00,1.8976,1.89765,1.89757,1.89765,184299999.0
2006-11-21 19:34:00,1.89767,1.89773,1.8976,1.89769,217699999.0
2006-11-21 19:35:00,1.89772,1.89791,1.89771,1.89791,349070002.0
2006-11-21 19:36:00,1.89791,1.89791,1.89777,1.89788,438500003.0
2006-11-21 19:37:00,1.89785,1.89801,1.89785,1.89797,201699999.0
2006-11-21 19:38:00,1.898,1.89806,1.898,1.89804,107400002.0
2006-11-21 19:39:00,1.89805,1.89812,1.89801,1.89812,131100000.0
2006-11-21 19:40:00,1.89813,1.89818,1.89807,1.8981,281600003.0
2006-11-21 19:41:00,1.8981,1.89819,1.89805,1.89813,336600002.0
2006-11-21 19:42:00,1.89815,1.89823,1.89808,1.89823,224200000.0
2006-11-21 19:43:00,1.89822,1.89822,1.89811,1.89811,165199998.0
2006-11-21 19:44:00,1.89809,1.89816,1.89801,1.89805,380399998.0
2006-11-21 19:45:00,1.89805,1.89813,1.898,1.89813,196400000.0
2006-11-21 19:46:00,1.89812,1.89812,1.89781,1.89784,290569998.0
2006-11-21 19:47:00,1.8978,1.89783,1.89777,1.8978,127599999.0
2006-11-21 19:48:00,1.89782,1.89788,1.89779,1.89782,163699998.0
2006-11-21 19:49:00,1.89782,1.89782,1.89769,1.89782,340099998.0
2006-11-21 19:50:00,1.89783,1.89783,1.8977,1.89778,360899999.0
2006-11-21 19:51:00,1.8978,1.89791,1.8977,1.89783,284499999.0
2006-11-21 19:52:00,1.89781,1.89787,1.89779,1.8978,124399999.0
2006-11-21 19:53:00,1.89784,1.89784,1.89774,1.89783,73400000.0
2006-11-21 19:54:00,1.89782,1.89782,1.89767,1.89777,200299997.0
2006-11-21 19:55:00,1.89775,1.89778,1.89771,1.89773,61800000.0
2006-11-21 19:56:00,1.8977,1.89775,1.89765,1.89775,329300001.0
2006-11-21 19:57:00,1.89771,1.89782,1.89769,1.89771,379500001.0
2006-11-21 19:58:00,1.89772,1.89784,1.89771,1.89778,384349999.0
2006-11-21 19:59:00,1.89777,1.89785,1.89777,1.89783,263600002.0
2006-11-21 20:00:00,1.89778,1.89783,1.89767,1.89783,266750003.0
2006-11-21 20:01:00,1.89785,1.89785,1.8978,1.89785,214199998.0
2006-11-21 20:02:00,1.89788,1.89793,1.89781,1.8979,160099998.0
2006-11-21 20:03:00,1.8979,1.89795,1.89787,1.8979,45000000.0
2006-11-21 20:04:00,1.89792,1.89801,1.8979,1.89793,154399999.0
2006-11-21 20:05:00,1.89798,1.89813,1.89796,1.89802,159099998.0
2006-11-21 20:06:00,1.89802,1.8982,1.898,1.89802,273000000.0
2006-11-21 20:07:00,1.89801,1.89809,1.89801,1.89808,116100000.0
2006-11-21 20:08:00,1.89812,1.89812,1.89796,1.89805,292800000.0
2006-11-21 20:09:00,1.89796,1.89804,1.89792,1.89798,134199999.0
2006-11-21 20:10:00,1.89802,1.89809,1.898,1.89805,118400000.0
2006-11-21 20:11:00,1.89816,1.89823,1.89813,1.89823,31300000.0
2006-11-21 20:12:00,1.8982,1.89827,1.89813,1.8982,418800000.0
2006-11-21 20:13:00,1.89817,1.89825,1.89815,1.89815,246799996.0
2006-11-21 20:14:00,1.89822,1.89832,1.89822,1.89822,120800000.0
2006-11-21 20:15:00,1.8982,1.89828,1.89818,1.89818,409299996.0
2006-11-21 20:16:00,1.89818,1.89832,1.89818,1.89827,134900001.0
2006-11-21 20:17:00,1.89825,1.89825,1.89815,1.89818,84499998.0
2006-11-21 20:18:00,1.89822,1.89836,1.89819,1.8982,165399999.0
2006-11-21 20:19:00,1.89824,1.89833,1.8982,1.89833,146599999.0
2006-11-21 20:20:00,1.8983,1.89835,1.8982,1.89822,286900002.0
2006-11-21 20:21:00,1.8982,1.89823,1.8982,1.8982,197799998.0
2006-11-21 20:22:00,1.89817,1.89818,1.89802,1.89802,147599999.0
2006-11-21 20:23:00,1.89802,1.89813,1.89798,1.89813,374500000.0
2006-11-21 20:24:00,1.89813,1.89815,1.89802,1.89815,103300001.0
2006-11-21 20:25:00,1.89797,1.89803,1.89774,1.89795,455600000.0
2006-11-21 20:26:00,1.8981,1.89818,1.89802,1.8981,479649997.0
2006-11-21 20:27:00,1.89812,1.89816,1.89794,1.89809,307200002.0
2006-11-21 20:28:00,1.89804,1.89814,1.898,1.898,231599999.0
2006-11-21 20:29:00,1.89807,1.89816,1.89807,1.8981,224800002.0
2006-11-21 20:30:00,1.89808,1.89814,1.89798,1.8981,753999999.0
2006-11-21 20:31:00,1.89811,1.89811,1.898,1.89802,627100000.0
2006-11-21 20:32:00,1.89799,1.89802,1.89788,1.89798,592300001.0
2006-11-21 20:33:00,1.898,1.89807,1.89787,1.8979,237799998.0
2006-11-21 20:34:00,1.898,1.898,1.89787,1.89787,70900000.0
2006-11-21 20:35:00,1.89785,1.89792,1.89784,1.89784,97999998.0
2006-11-21 20:36:00,1.8979,1.89793,1.8978,1.89793,216500000.0
2006-11-21 20:37:00,1.8979,1.89795,1.89787,1.89788,166400000.0
2006-11-21 20:38:00,1.89788,1.89808,1.89786,1.89789,275399998.0
2006-11-21 20:39:00,1.89795,1.89797,1.89785,1.8979,214600001.0
2006-11-21 20:40:00,1.8979,1.89793,1.89777,1.89788,229900001.0
2006-11-21 20:41:00,1.89783,1.89792,1.89776,1.89792,159500001.0
2006-11-21 20:42:00,1.89793,1.89793,1.89781,1.89788,78900002.0
2006-11-21 20:43:00,1.89792,1.89793,1.89778,1.89781,295500000.0
2006-11-21 20:44:00,1.89781,1.89793,1.89781,1.89793,348969998.0
2006-11-21 20:45:00,1.89793,1.898,1.89788,1.89795,52100000.0
2006-11-21 20:46:00,1.89787,1.89802,1.89787,1.89795,112946994.0
2006-11-21 20:47:00,1.8979,1.89795,1.89785,1.89795,426599997.0
2006-11-21 20:48:00,1.89797,1.8981,1.89797,1.89807,143400000.0
2006-11-21 20:49:00,1.89805,1.89805,1.89797,1.89805,112000000.0
2006-11-21 20:50:00,1.89797,1.89807,1.89797,1.89803,401099998.0
2006-11-21 20:51:00,1.8981,1.8982,1.89806,1.89818,346399999.0
2006-11-21 20:52:00,1.89822,1.89839,1.89822,1.89835,179499998.0
2006-11-21 20:53:00,1.89836,1.89842,1.89825,1.89829,604099997.0
2006-11-21 20:54:00,1.8983,1.89838,1.89822,1.89827,420800000.0
2006-11-21 20:55:00,1.8983,1.89835,1.89827,1.8983,308599998.0
2006-11-21 20:56:00,1.89828,1.89838,1.89822,1.89832,361200000.0
2006-11-21 20:57:00,1.89832,1.89843,1.89828,1.89839,554200005.0
2006-11-21 20:58:00,1.89845,1.89845,1.89833,1.8984,163800000.0
2006-11-21 20:59:00,1.89838,1.8984,1.89827,1.89832,641599995.0
2006-11-21 21:00:00,1.8983,1.89844,1.89827,1.89844,495249996.0
2006-11-21 21:01:00,1.89838,1.89851,1.89838,1.8984,413200001.0
2006-11-21 21:02:00,1.89838,1.89847,1.89829,1.89846,205600003.0
2006-11-21 21:03:00,1.89838,1.89842,1.89833,1.89839,107099999.0
2006-11-21 21:04:00,1.89839,1.89842,1.89829,1.89841,177400001.0
2006-11-21 21:05:00,1.8984,1.89847,1.8984,1.89842,256899998.0
2006-11-21 21:06:00,1.89837,1.89844,1.89828,1.89839,224850001.0
2006-11-21 21:07:00,1.89842,1.89848,1.89838,1.89846,100599999.0
2006-11-21 21:08:00,1.89854,1.89875,1.89854,1.89873,132800000.0
2006-11-21 21:09:00,1.89863,1.89873,1.89861,1.89869,135399999.0
2006-11-21 21:10:00,1.89875,1.89881,1.8987,1.89875,62200000.0
2006-11-21 21:11:00,1.89861,1.89882,1.89861,1.89882,72200000.0
2006-11-21 21:12:00,1.89885,1.89887,1.8988,1.89885,89899999.0
2006-11-21 21:13:00,1.89882,1.89893,1.89878,1.89878,182569999.0
2006-11-21 21:14:00,1.89879,1.89882,1.89869,1.89872,378399996.0
2006-11-21 21:15:00,1.8988,1.89889,1.89874,1.89884,204400003.0
2006-11-21 21:16:00,1.89888,1.89892,1.89887,1.89889,102400002.0
2006-11-21 21:17:00,1.8989,1.89896,1.89882,1.89882,160100000.0
2006-11-21 21:18:00,1.89878,1.89881,1.89877,1.89879,19300000.0
2006-11-21 21:19:00,1.89885,1.8989,1.89876,1.89885,63600000.0
2006-11-21 21:20:00,1.89877,1.89884,1.89871,1.8988,313769998.0
2006-11-21 21:21:00,1.8988,1.89883,1.89871,1.89871,209300001.0
2006-11-21 21:22:00,1.89871,1.89885,1.89871,1.8988,181800000.0
2006-11-21 21:23:00,1.89887,1.89906,1.89887,1.89889,102099999.0
2006-11-21 21:24:00,1.89884,1.89896,1.89884,1.8989,169800000.0
2006-11-21 21:25:00,1.8989,1.89906,1.89882,1.89903,204500001.0
2006-11-21 21:26:00,1.89909,1.89943,1.89908,1.89936,32799999.0
2006-11-21 21:27:00,1.8994,1.89999,1.8994,1.89993,75100000.0
2006-11-21 21:28:00,1.89994,1.90029,1.89987,1.90008,154000000.0
2006-11-21 21:29:00,1.8999,1.89999,1.89966,1.89973,43600000.0
2006-11-21 21:30:00,1.89946,1.89989,1.89946,1.89984,38500000.0
2006-11-21 21:31:00,1.8999,1.89996,1.89977,1.89987,64400000.0
2006-11-21 21:32:00,1.89999,1.90019,1.89998,1.90002,288099997.0
2006-11-21 21:33:00,1.90015,1.90016,1.89996,1.89996,333499999.0
2006-11-21 21:34:00,1.89995,1.89995,1.89977,1.89977,173399999.0
2006-11-21 21:35:00,1.89975,1.89975,1.89963,1.89963,32300001.0
2006-11-21 21:36:00,1.89977,1.90007,1.89977,1.89988,105799999.0
2006-11-21 21:37:00,1.89984,1.89987,1.89974,1.89978,174000003.0
2006-11-21 21:38:00,1.89957,1.89988,1.89957,1.89962,82300000.0
2006-11-21 21:39:00,1.89962,1.8998,1.89962,1.89968,38199999.0
2006-11-21 21:40:00,1.89962,1.89965,1.89954,1.8996,126699999.0
2006-11-21 21:41:00,1.89964,1.89995,1.89964,1.89968,233300000.0
2006-11-21 21:42:00,1.89964,1.89994,1.89962,1.89994,123000000.0
2006-11-21 21:43:00,1.89997,1.90019,1.89997,1.90015,76799999.0
2006-11-21 21:44:00,1.90017,1.90021,1.90009,1.9002,122600001.0
2006-11-21 21:45:00,1.9002,1.90021,1.90009,1.90009,81999999.0
2006-11-21 21:46:00,1.90007,1.90022,1.9,1.9,109299998.0
2006-11-21 21:47:00,1.8999,1.8999,1.89966,1.89966,155599998.0
2006-11-21 21:48:00,1.89958,1.89966,1.89952,1.89966,105000003.0
2006-11-21 21:49:00,1.89964,1.89976,1.89959,1.89976,72700000.0
2006-11-21 21:50:00,1.89975,1.89989,1.8997,1.8997,15600000.0
2006-11-21 21:51:00,1.89967,1.89971,1.89948,1.89948,152599998.0
2006-11-21 21:52:00,1.8995,1.89964,1.8995,1.89956,46299999.0
2006-11-21 21:53:00,1.89957,1.89963,1.89957,1.89959,70700000.0
2006-11-21 21:54:00,1.89963,1.89963,1.89945,1.89945,156600000.0
2006-11-21 21:55:00,1.89948,1.89966,1.89948,1.8996,182200001.0
2006-11-21 21:56:00,1.89958,1.8996,1.89949,1.89954,74500000.0
2006-11-21 21:57:00,1.89957,1.8996,1.89949,1.8995,88200000.0
2006-11-21 21:58:00,1.89949,1.89949,1.89942,1.89949,85400002.0
2006-11-21 21:59:00,1.89952,1.89977,1.89952,1.89965,429599999.0
2006-11-21 22:00:00,1.8999,1.89997,1.89976,1.89981,127899999.0
2006-11-21 22:01:00,1.89973,1.89973,1.89933,1.89941,122000001.0
2006-11-21 22:02:00,1.89938,1.89943,1.89929,1.89943,183899999.0
2006-11-21 22:03:00,1.89942,1.89947,1.8994,1.89942,75500001.0
2006-11-21 22:04:00,1.89935,1.89943,1.89925,1.89931,426900003.0
2006-11-21 22:05:00,1.89931,1.89937,1.89928,1.89928,181500000.0
2006-11-21 22:06:00,1.89925,1.89933,1.89924,1.89929,55200000.0
2006-11-21 22:07:00,1.89933,1.89933,1.89925,1.89925,45300000.0
2006-11-21 22:08:00,1.89924,1.89928,1.89923,1.89926,59299999.0
2006-11-21 22:09:00,1.8993,1.8993,1.8993,1.8993,7800000.0
2006-11-21 22:10:00,1.89929,1.89938,1.89928,1.89938,40800000.0
2006-11-21 22:11:00,1.89946,1.89952,1.89944,1.89944,76399999.0
2006-11-21 22:12:00,1.89948,1.89948,1.89937,1.89945,186400002.0
2006-11-21 22:13:00,1.8995,1.89952,1.8995,1.8995,48300000.0
2006-11-21 22:14:00,1.89949,1.89949,1.89947,1.89949,46999999.0
2006-11-21 22:15:00,1.89962,1.89976,1.89959,1.89967,279799996.0
2006-11-21 22:16:00,1.89966,1.89978,1.89965,1.89978,325900003.0
2006-11-21 22:17:00,1.8998,1.89985,1.8997,1.89985,18400000.0
2006-11-21 22:18:00,1.89985,1.89985,1.89975,1.89975,88000000.0
2006-11-21 22:19:00,1.89977,1.89985,1.89974,1.89974,53900001.0
2006-11-21 22:20:00,1.89968,1.89968,1.89964,1.89965,79100001.0
2006-11-21 22:21:00,1.8997,1.8997,1.89962,1.89965,132200003.0
2006-11-21 22:22:00,1.89965,1.89975,1.89965,1.89965,91700002.0
2006-11-21 22:23:00,1.89962,1.89963,1.89947,1.89948,195599999.0
2006-11-21 22:24:00,1.89948,1.89948,1.89937,1.89937,30900000.0
2006-11-21 22:25:00,1.89939,1.89946,1.89939,1.89946,84100001.0
2006-11-21 22:26:00,1.8995,1.89955,1.8995,1.89955,44400000.0
2006-11-21 22:27:00,1.8995,1.89955,1.89942,1.8995,63700001.0
2006-11-21 22:28:00,1.89955,1.89955,1.89945,1.8995,34300000.0
2006-11-21 22:29:00,1.8995,1.89958,1.89942,1.89945,166800000.0
2006-11-21 22:30:00,1.89949,1.89958,1.89945,1.89954,107900003.0
2006-11-21 22:31:00,1.89953,1.89953,1.89946,1.89953,56900000.0
2006-11-21 22:32:00,1.89955,1.89969,1.89955,1.89957,242800000.0
2006-11-21 22:33:00,1.89955,1.89961,1.89946,1.89949,78269999.0
2006-11-21 22:34:00,1.89945,1.8995,1.89937,1.8994,145200001.0
2006-11-21 22:35:00,1.8995,1.8997,1.8995,1.89967,33600000.0
2006-11-21 22:36:00,1.89965,1.89965,1.89955,1.89955,52000001.0
2006-11-21 22:37:00,1.89967,1.89973,1.89962,1.89962,149200000.0
2006-11-21 22:38:00,1.89953,1.8996,1.89953,1.89955,48300000.0
2006-11-21 22:39:00,1.89959,1.89959,1.89954,1.89958,26900000.0
2006-11-21 22:40:00,1.8996,1.8996,1.89958,1.8996,57100000.0
2006-11-21 22:41:00,1.89955,1.89965,1.89954,1.89965,62500000.0
2006-11-21 22:42:00,1.8996,1.89965,1.89955,1.89965,41200000.0
2006-11-21 22:43:00,1.89957,1.8996,1.89952,1.89957,65000000.0
2006-11-21 22:44:00,1.89961,1.89973,1.89959,1.89961,141999999.0
2006-11-21 22:45:00,1.89962,1.89982,1.89962,1.89982,96400001.0
2006-11-21 22:46:00,1.8998,1.8998,1.8997,1.89975,47499999.0
2006-11-21 22:47:00,1.89977,1.89985,1.89976,1.8998,97300001.0
2006-11-21 22:48:00,1.89979,1.8999,1.89973,1.89985,46999999.0
2006-11-21 22:49:00,1.89972,1.89973,1.8997,1.89973,50100000.0
2006-11-21 22:50:00,1.89972,1.89986,1.89966,1.89985,39899999.0
2006-11-21 22:51:00,1.9,1.90001,1.89979,1.8999,40600000.0
2006-11-21 22:52:00,1.90001,1.90001,1.89994,1.89994,12200000.0
2006-11-21 22:53:00,1.89995,1.90004,1.89978,1.9,45000001.0
2006-11-21 22:54:00,1.90006,1.9001,1.90004,1.90005,46400001.0
2006-11-21 22:55:00,1.90006,1.90017,1.90006,1.90017,44800001.0
2006-11-21 22:56:00,1.9001,1.9001,1.8999,1.8999,45200001.0
2006-11-21 22:57:00,1.89995,1.90004,1.89981,1.89997,46400000.0
2006-11-21 22:58:00,1.8999,1.9,1.8999,1.9,71099999.0
2006-11-21 22:59:00,1.89992,1.89992,1.89977,1.89979,102000000.0
2006-11-21 23:00:00,1.89954,1.89983,1.89952,1.89983,50799999.0
2006-11-21 23:01:00,1.89998,1.89998,1.89989,1.89992,22500000.0
2006-11-21 23:02:00,1.89982,1.89983,1.89982,1.89983,23899999.0
2006-11-21 23:03:00,1.89967,1.89967,1.89963,1.89963,6900000.0
2006-11-21 23:04:00,1.89961,1.89973,1.89955,1.89971,118200001.0
2006-11-21 23:05:00,1.89963,1.89963,1.8996,1.8996,39199999.0
2006-11-21 23:06:00,1.89953,1.89957,1.89943,1.8995,31100000.0
2006-11-21 23:07:00,1.89949,1.8995,1.89948,1.89948,73399999.0
2006-11-21 23:08:00,1.89944,1.89944,1.89923,1.89923,26100000.0
2006-11-21 23:09:00,1.8993,1.8994,1.89924,1.89924,44500000.0
2006-11-21 23:10:00,1.8992,1.89925,1.8992,1.89925,2700000.0
2006-11-21 23:11:00,1.89925,1.89928,1.89915,1.8992,26700000.0
2006-11-21 23:12:00,1.89916,1.89923,1.89913,1.89913,57900000.0
2006-11-21 23:13:00,1.89913,1.89922,1.89901,1.89922,58700001.0
2006-11-21 23:14:00,1.89918,1.8993,1.89912,1.89928,146100000.0
2006-11-21 23:15:00,1.89923,1.89925,1.89917,1.89917,11600000.0
2006-11-21 23:16:00,1.89923,1.89931,1.89921,1.89922,135199999.0
2006-11-21 23:17:00,1.8992,1.89925,1.8992,1.89925,42300000.0
2006-11-21 23:18:00,1.89924,1.89928,1.89905,1.89928,113899999.0
2006-11-21 23:19:00,1.89936,1.89936,1.89908,1.89908,39800000.0
2006-11-21 23:20:00,1.89914,1.89914,1.89908,1.8991,17000000.0
2006-11-21 23:21:00,1.89908,1.89915,1.89905,1.89915,79599998.0
2006-11-21 23:22:00,1.89875,1.89899,1.89869,1.89877,93000001.0
2006-11-21 23:23:00,1.89908,1.89915,1.89905,1.89915,42400000.0
2006-11-21 23:24:00,1.89899,1.89905,1.89899,1.899,70900001.0
2006-11-21 23:25:00,1.89894,1.89895,1.89887,1.89895,36700001.0
2006-11-21 23:26:00,1.89903,1.89903,1.89889,1.89898,33300000.0
2006-11-21 23:27:00,1.89893,1.89893,1.89878,1.8989,76099998.0
2006-11-21 23:28:00,1.89882,1.89882,1.89878,1.89878,17800000.0
2006-11-21 23:29:00,1.89893,1.899,1.89885,1.89894,93900001.0
2006-11-21 23:30:00,1.89891,1.89891,1.89885,1.89889,43100000.0
2006-11-21 23:31:00,1.89873,1.89889,1.89873,1.89881,38800000.0
2006-11-21 23:32:00,1.89882,1.89894,1.89875,1.89881,45499999.0
2006-11-21 23:33:00,1.89885,1.89885,1.89866,1.89866,53300001.0
2006-11-21 23:34:00,1.89872,1.89884,1.89872,1.89874,56300000.0
2006-11-21 23:35:00,1.89861,1.89871,1.89861,1.89871,23700000.0
2006-11-21 23:36:00,1.89861,1.8987,1.8986,1.89867,20500000.0
2006-11-21 23:37:00,1.89873,1.89873,1.89866,1.89866,49899998.0
2006-11-21 23:38:00,1.89865,1.89875,1.89865,1.89875,28700000.0
2006-11-21 23:39:00,1.89869,1.8989,1.89865,1.89865,55300000.0
2006-11-21 23:40:00,1.89867,1.89881,1.89867,1.89878,11500000.0
2006-11-21 23:41:00,1.89866,1.89879,1.89854,1.89855,53400000.0
2006-11-21 23:42:00,1.89855,1.89855,1.89855,1.89855,5600000.0
2006-11-21 23:43:00,1.89848,1.89853,1.89836,1.89853,70400000.0
2006-11-21 23:44:00,1.89847,1.89847,1.89838,1.89838,17100000.0
2006-11-21 23:45:00,1.89835,1.89837,1.8982,1.89837,34100000.0
2006-11-21 23:46:00,1.89835,1.89835,1.89835,1.89835,2000000.0
2006-11-21 23:47:00,1.8984,1.89858,1.8984,1.89849,67900001.0
2006-11-21 23:48:00,1.8985,1.89857,1.8985,1.89857,76100002.0
2006-11-21 23:49:00,1.8987,1.89881,1.8987,1.89881,32399999.0
2006-11-21 23:50:00,1.8989,1.89891,1.89884,1.89884,45000000.0
2006-11-21 23:51:00,1.89874,1.89874,1.89874,1.89874,58000002.0
2006-11-21 23:52:00,1.89872,1.8989,1.8987,1.8987,78300001.0
2006-11-21 23:53:00,1.8987,1.8987,1.8987,1.8987,2000000.0
2006-11-21 23:54:00,1.89872,1.89872,1.89858,1.89858,12500000.0
2006-11-21 23:55:00,1.89857,1.89857,1.89851,1.89851,84800001.0
2006-11-21 23:56:00,1.89849,1.89855,1.89846,1.89855,53499999.0
2006-11-21 23:57:00,1.89848,1.89848,1.89847,1.89847,12800000.0
2006-11-21 23:58:00,1.8985,1.89879,1.8985,1.89871,101499999.0
2006-11-21 23:59:00,1.89896,1.899,1.89869,1.89881,53499999.0
2006-11-22 00:00:00,1.89866,1.89876,1.89854,1.89875,55400000.0
2006-11-22 00:01:00,1.8987,1.8987,1.8987,1.8987,15300000.0
2006-11-22 00:02:00,1.8987,1.8987,1.8987,1.8987,6400000.0
2006-11-22 00:03:00,1.8987,1.89873,1.89859,1.89867,32600000.0
2006-11-22 00:04:00,1.89865,1.89897,1.89865,1.89891,59900000.0
2006-11-22 00:05:00,1.89892,1.89892,1.89878,1.89878,43200000.0
2006-11-22 00:06:00,1.89885,1.89901,1.89885,1.89888,50400000.0
2006-11-22 00:07:00,1.89873,1.8988,1.89872,1.89872,32800000.0
2006-11-22 00:08:00,1.89874,1.89881,1.89861,1.89881,47800000.0
2006-11-22 00:09:00,1.89884,1.89891,1.89884,1.8989,89700000.0
2006-11-22 00:10:00,1.89888,1.89888,1.89871,1.89871,34900000.0
2006-11-22 00:11:00,1.89876,1.89876,1.89874,1.89874,12800000.0
2006-11-22 00:12:00,1.899,1.899,1.89864,1.89876,82000000.0
2006-11-22 00:13:00,1.89878,1.89885,1.89878,1.8988,56200001.0
2006-11-22 00:14:00,1.89878,1.89878,1.89869,1.89872,53600000.0
2006-11-22 00:15:00,1.8987,1.8987,1.8987,1.8987,10000000.0
2006-11-22 00:16:00,1.89875,1.89875,1.89855,1.89867,65299999.0
2006-11-22 00:17:00,1.89866,1.89869,1.89866,1.89869,18400000.0
2006-11-22 00:18:00,1.89867,1.89871,1.89865,1.89866,41600000.0
2006-11-22 00:19:00,1.89859,1.89865,1.89853,1.89859,61899998.0
2006-11-22 00:20:00,1.8986,1.89864,1.89856,1.8986,24600000.0
2006-11-22 00:21:00,1.89857,1.89857,1.89853,1.89853,15000000.0
2006-11-22 00:22:00,1.89847,1.89862,1.89847,1.89862,42000000.0
2006-11-22 00:23:00,1.89867,1.89867,1.8986,1.89865,36500001.0
2006-11-22 00:24:00,1.89853,1.89867,1.89841,1.89857,95100000.0
2006-11-22 00:25:00,1.89854,1.89871,1.89854,1.8986,54999999.0
2006-11-22 00:26:00,1.89868,1.89869,1.89861,1.89867,68300001.0
2006-11-22 00:27:00,1.89859,1.89872,1.89859,1.89863,14300000.0
2006-11-22 00:28:00,1.89865,1.89865,1.8985,1.89858,48900000.0
2006-11-22 00:29:00,1.89853,1.89869,1.89853,1.89865,70400000.0
2006-11-22 00:30:00,1.89869,1.89869,1.89866,1.89866,27800001.0
2006-11-22 00:31:00,1.89871,1.89871,1.89856,1.89858,37550001.0
2006-11-22 00:32:00,1.89858,1.89862,1.89858,1.89862,29000000.0
2006-11-22 00:33:00,1.89866,1.89869,1.89866,1.89869,14000000.0
2006-11-22 00:34:00,1.89873,1.89873,1.89859,1.89868,27300000.0
2006-11-22 00:35:00,1.89839,1.89861,1.89822,1.89822,99999999.0
2006-11-22 00:36:00,1.89823,1.89851,1.89823,1.89845,62600000.0
2006-11-22 00:37:00,1.89844,1.89864,1.89821,1.89849,57000000.0
2006-11-22 00:38:00,1.89867,1.89867,1.89865,1.89865,29100000.0
2006-11-22 00:39:00,1.89873,1.89875,1.8987,1.8987,73600000.0
2006-11-22 00:40:00,1.89878,1.89882,1.89878,1.89882,12500000.0
2006-11-22 00:41:00,1.8988,1.8988,1.89868,1.89868,44800001.0
2006-11-22 00:42:00,1.89854,1.8986,1.89832,1.89836,63500000.0
2006-11-22 00:43:00,1.89865,1.89865,1.8986,1.8986,19800000.0
2006-11-22 00:44:00,1.89864,1.89869,1.89852,1.89853,44800000.0
2006-11-22 00:45:00,1.89864,1.89905,1.89864,1.89905,39100000.0
2006-11-22 00:46:00,1.89898,1.89907,1.89895,1.89902,114400000.0
2006-11-22 00:47:00,1.89898,1.89903,1.89891,1.89894,29100000.0
2006-11-22 00:48:00,1.89894,1.89916,1.89894,1.89916,67500001.0
2006-11-22 00:49:00,1.89927,1.89933,1.89924,1.89925,76500001.0
2006-11-22 00:50:00,1.89929,1.8994,1.89926,1.89937,75499999.0
2006-11-22 00:51:00,1.89957,1.89975,1.89955,1.89959,62400001.0
2006-11-22 00:52:00,1.89965,1.89982,1.89965,1.89971,32600000.0
2006-11-22 00:53:00,1.89963,1.89975,1.89963,1.89964,43100001.0
2006-11-22 00:54:00,1.89972,1.89982,1.89972,1.89982,21300001.0
2006-11-22 00:55:00,1.89979,1.89982,1.89976,1.89978,72600000.0
2006-11-22 00:56:00,1.89969,1.89969,1.8996,1.89969,30100000.0
2006-11-22 00:57:00,1.89972,1.89972,1.89945,1.89948,41400000.0
2006-11-22 00:58:00,1.89946,1.89956,1.8994,1.89956,57800000.0
2006-11-22 00:59:00,1.89962,1.89968,1.89952,1.8996,95300000.0
2006-11-22 01:00:00,1.89955,1.89958,1.89955,1.89958,15900000.0
2006-11-22 01:01:00,1.8995,1.89957,1.89946,1.89948,77999999.0
2006-11-22 01:02:00,1.89958,1.89965,1.89955,1.89955,32200000.0
2006-11-22 01:03:00,1.89962,1.89962,1.89942,1.89954,88099999.0
2006-11-22 01:04:00,1.89952,1.89955,1.89947,1.89948,63600000.0
2006-11-22 01:05:00,1.89953,1.89953,1.89942,1.89944,65200000.0
2006-11-22 01:06:00,1.89952,1.89965,1.89952,1.8996,109700001.0
2006-11-22 01:07:00,1.89957,1.89958,1.89942,1.89942,85799998.0
2006-11-22 01:08:00,1.89942,1.89952,1.89942,1.89952,31800000.0
2006-11-22 01:09:00,1.8995,1.89954,1.89946,1.89954,69400001.0
2006-11-22 01:10:00,1.89955,1.89955,1.89948,1.8995,25900000.0
2006-11-22 01:11:00,1.89953,1.89953,1.89942,1.89943,42400000.0
2006-11-22 01:12:00,1.89937,1.89962,1.89937,1.89962,48300000.0
2006-11-22 01:13:00,1.89968,1.89968,1.89965,1.89965,12000000.0
2006-11-22 01:14:00,1.89947,1.89947,1.89904,1.89904,40800000.0
2006-11-22 01:15:00,1.89893,1.89912,1.89879,1.899,70900000.0
2006-11-22 01:16:00,1.89883,1.89893,1.89878,1.89887,58900001.0
2006-11-22 01:17:00,1.89885,1.89887,1.89877,1.8988,36700000.0
2006-11-22 01:18:00,1.89869,1.89872,1.89849,1.89868,92499999.0
2006-11-22 01:19:00,1.89868,1.8987,1.89868,1.8987,18700000.0
2006-11-22 01:20:00,1.89871,1.89879,1.89871,1.89879,12400000.0
2006-11-22 01:21:00,1.89876,1.89877,1.89866,1.89868,20800000.0
2006-11-22 01:22:00,1.89857,1.89865,1.89857,1.89865,10000000.0
2006-11-22 01:23:00,1.89873,1.89873,1.89864,1.89866,49500001.0
2006-11-22 01:24:00,1.89867,1.89867,1.89857,1.8986,58400000.0
2006-11-22 01:25:00,1.89853,1.89853,1.8984,1.89845,32800000.0
2006-11-22 01:26:00,1.89854,1.89872,1.89854,1.89872,50899999.0
2006-11-22 01:27:00,1.89865,1.89865,1.89851,1.89865,59900000.0
2006-11-22 01:28:00,1.89859,1.89863,1.89849,1.89849,89700001.0
2006-11-22 01:29:00,1.89865,1.89865,1.89858,1.8986,27300000.0
2006-11-22 01:30:00,1.89875,1.89891,1.89875,1.89882,42700000.0
2006-11-22 01:31:00,1.89886,1.89886,1.89871,1.89878,98900000.0
2006-11-22 01:32:00,1.89878,1.89889,1.89869,1.89871,85299999.0
2006-11-22 01:33:00,1.89866,1.89872,1.89862,1.8987,35600000.0
2006-11-22 01:34:00,1.89868,1.89868,1.89853,1.8986,42800000.0
2006-11-22 01:35:00,1.8986,1.8986,1.8986,1.8986,46100000.0
2006-11-22 01:36:00,1.89868,1.89871,1.89865,1.89865,39300000.0
2006-11-22 01:37:00,1.89863,1.89869,1.89852,1.89865,70900000.0
2006-11-22 01:38:00,1.89863,1.89867,1.89852,1.89852,54399999.0
2006-11-22 01:39:00,1.89857,1.89863,1.89853,1.89863,76900002.0
2006-11-22 01:40:00,1.89862,1.89868,1.89858,1.89865,51720000.0
2006-11-22 01:41:00,1.89865,1.89865,1.89853,1.8986,75650000.0
2006-11-22 01:42:00,1.8986,1.89865,1.89855,1.8986,119899999.0
2006-11-22 01:43:00,1.8986,1.89868,1.8986,1.89868,35300000.0
2006-11-22 01:44:00,1.89857,1.89857,1.89856,1.89856,33500001.0
2006-11-22 01:45:00,1.89857,1.89865,1.89857,1.89863,29400000.0
2006-11-22 01:46:00,1.89868,1.89868,1.89861,1.89865,102499997.0
2006-11-22 01:47:00,1.89857,1.89867,1.89852,1.89867,53700000.0
2006-11-22 01:48:00,1.89869,1.89874,1.89863,1.89874,38100000.0
2006-11-22 01:49:00,1.89861,1.89868,1.89855,1.89858,40700000.0
2006-11-22 01:50:00,1.89863,1.89878,1.89857,1.89866,57800000.0
2006-11-22 01:51:00,1.89872,1.89875,1.89856,1.8986,51800000.0
2006-11-22 01:52:00,1.8986,1.89865,1.89858,1.8986,93100001.0
2006-11-22 01:53:00,1.89868,1.89877,1.89868,1.89877,20600000.0
2006-11-22 01:54:00,1.8987,1.89875,1.8987,1.89875,46600000.0
2006-11-22 01:55:00,1.89876,1.89878,1.89871,1.89871,28100000.0
2006-11-22 01:56:00,1.89877,1.89881,1.89867,1.89874,95600000.0
2006-11-22 01:57:00,1.89878,1.89878,1.89869,1.8987,20100000.0
2006-11-22 01:58:00,1.89873,1.89895,1.89867,1.89895,28900000.0
2006-11-22 01:59:00,1.8991,1.8991,1.89901,1.89902,65300000.0
2006-11-22 02:00:00,1.89901,1.89902,1.89896,1.89897,50899998.0
2006-11-22 02:01:00,1.89889,1.89889,1.89881,1.89881,48600001.0
2006-11-22 02:02:00,1.89881,1.89896,1.89881,1.89896,60400000.0
2006-11-22 02:03:00,1.89894,1.89898,1.89892,1.89897,78599998.0
2006-11-22 02:04:00,1.89886,1.89895,1.89886,1.89893,34100000.0
2006-11-22 02:05:00,1.89888,1.89897,1.89888,1.89897,2700000.0
2006-11-22 02:06:00,1.89892,1.89893,1.89861,1.89873,52100000.0
2006-11-22 02:07:00,1.89895,1.89895,1.89895,1.89895,7100000.0
2006-11-22 02:08:00,1.899,1.8991,1.89898,1.89898,44199999.0
2006-11-22 02:09:00,1.89894,1.89895,1.89878,1.89895,28800000.0
2006-11-22 02:10:00,1.89905,1.89905,1.89897,1.899,62100000.0
2006-11-22 02:11:00,1.89906,1.89906,1.89884,1.89895,67499999.0
2006-11-22 02:12:00,1.8989,1.89905,1.8989,1.89897,65599999.0
2006-11-22 02:13:00,1.899,1.89905,1.89892,1.899,62000000.0
2006-11-22 02:14:00,1.89902,1.89902,1.89891,1.89891,56599999.0
2006-11-22 02:15:00,1.89897,1.89903,1.89891,1.89903,51200000.0
2006-11-22 02:16:00,1.89903,1.89903,1.89891,1.89891,51800002.0
2006-11-22 02:17:00,1.89895,1.89895,1.8989,1.8989,45300000.0
2006-11-22 02:18:00,1.89884,1.89905,1.89884,1.89905,60800000.0
2006-11-22 02:19:00,1.899,1.89905,1.89895,1.89905,80599999.0
2006-11-22 02:20:00,1.89905,1.89905,1.89895,1.89905,45599999.0
2006-11-22 02:21:00,1.899,1.89905,1.89895,1.89902,49400000.0
2006-11-22 02:22:00,1.89893,1.89898,1.89888,1.89888,126199998.0
2006-11-22 02:23:00,1.89895,1.89905,1.89888,1.89895,49600000.0
2006-11-22 02:24:00,1.89907,1.89909,1.89904,1.89907,29700000.0
2006-11-22 02:25:00,1.89903,1.89915,1.89903,1.8991,45600000.0
2006-11-22 02:26:00,1.89914,1.89929,1.89906,1.89926,36300000.0
2006-11-22 02:27:00,1.89925,1.89937,1.89925,1.89928,42500000.0
2006-11-22 02:28:00,1.89917,1.89928,1.89917,1.89922,19300000.0
2006-11-22 02:29:00,1.89918,1.89923,1.89915,1.89923,88299999.0
2006-11-22 02:30:00,1.89918,1.89926,1.89917,1.8992,44100000.0
2006-11-22 02:31:00,1.89925,1.89925,1.89895,1.89895,29200000.0
2006-11-22 02:32:00,1.89919,1.89924,1.89912,1.89912,101899999.0
2006-11-22 02:33:00,1.89915,1.89915,1.89903,1.89903,29300000.0
2006-11-22 02:34:00,1.89907,1.89915,1.89907,1.89908,51600000.0
2006-11-22 02:35:00,1.89908,1.8991,1.89908,1.8991,39100001.0
2006-11-22 02:36:00,1.89923,1.89923,1.89896,1.89905,75700000.0
2006-11-22 02:37:00,1.89925,1.89928,1.89925,1.89928,18800000.0
2006-11-22 02:38:00,1.89893,1.89928,1.89893,1.89927,33899999.0
2006-11-22 02:39:00,1.89935,1.89935,1.89927,1.89935,33600000.0
2006-11-22 02:40:00,1.89928,1.89928,1.89918,1.89918,22900000.0
2006-11-22 02:41:00,1.89916,1.89925,1.89916,1.8992,82600000.0
2006-11-22 02:42:00,1.89922,1.89925,1.89918,1.89925,35600000.0
2006-11-22 02:43:00,1.8992,1.89925,1.8992,1.8992,14100000.0
2006-11-22 02:44:00,1.89915,1.89925,1.89915,1.89925,63300000.0
2006-11-22 02:45:00,1.89918,1.89918,1.89911,1.89918,61799999.0
2006-11-22 02:46:00,1.89918,1.89928,1.89918,1.8992,103000002.0
2006-11-22 02:47:00,1.89925,1.89925,1.8992,1.8992,13900000.0
2006-11-22 02:48:00,1.89928,1.89928,1.89928,1.89928,2800000.0
2006-11-22 02:49:00,1.89922,1.8993,1.89922,1.89927,12000000.0
2006-11-22 02:50:00,1.89926,1.89929,1.89926,1.89929,31500001.0
2006-11-22 02:51:00,1.89917,1.89943,1.89917,1.89943,21000000.0
2006-11-22 02:52:00,1.8994,1.8994,1.89935,1.89938,40000000.0
2006-11-22 02:53:00,1.89938,1.89945,1.89938,1.89945,52000001.0
2006-11-22 02:54:00,1.89948,1.89963,1.89948,1.89962,43500001.0
2006-11-22 02:55:00,1.89964,1.89983,1.89956,1.89956,61100001.0
2006-11-22 02:56:00,1.8995,1.89951,1.89941,1.89941,102799999.0
2006-11-22 02:57:00,1.89939,1.89939,1.89912,1.89925,42900000.0
2006-11-22 02:58:00,1.89933,1.89933,1.89928,1.89929,32000001.0
2006-11-22 02:59:00,1.89925,1.89925,1.89915,1.89915,10500000.0
2006-11-22 03:00:00,1.8992,1.89923,1.89912,1.89912,34300000.0
2006-11-22 03:01:00,1.89916,1.89924,1.89915,1.89919,49000000.0
2006-11-22 03:02:00,1.89915,1.89925,1.89915,1.8992,78400000.0
2006-11-22 03:03:00,1.89925,1.89925,1.89915,1.89923,108199999.0
2006-11-22 03:04:00,1.89925,1.89925,1.8992,1.89923,36600000.0
2006-11-22 03:05:00,1.89917,1.89925,1.89917,1.8992,18000000.0
2006-11-22 03:06:00,1.89915,1.8993,1.89911,1.89911,111299999.0
2006-11-22 03:07:00,1.8992,1.89935,1.89918,1.89935,42500000.0
2006-11-22 03:08:00,1.89935,1.89935,1.89935,1.89935,4000000.0
2006-11-22 03:09:00,1.89935,1.89935,1.89925,1.89935,25500000.0
2006-11-22 03:10:00,1.89943,1.89957,1.89943,1.8995,68000000.0
2006-11-22 03:11:00,1.8995,1.89959,1.89943,1.89943,36970000.0
2006-11-22 03:12:00,1.8993,1.8994,1.89926,1.89937,19600000.0
2006-11-22 03:13:00,1.8995,1.89955,1.89943,1.89943,40300000.0
2006-11-22 03:14:00,1.89945,1.89954,1.89929,1.89943,56400000.0
2006-11-22 03:15:00,1.89947,1.89947,1.89938,1.89938,8400000.0
2006-11-22 03:16:00,1.89941,1.89941,1.89932,1.89933,14800000.0
2006-11-22 03:17:00,1.89927,1.89943,1.89927,1.89943,71799999.0
2006-11-22 03:18:00,1.8994,1.89941,1.89932,1.89934,61900000.0
2006-11-22 03:19:00,1.89924,1.89936,1.89924,1.89936,57699999.0
2006-11-22 03:20:00,1.89945,1.89945,1.8994,1.8994,6600000.0
2006-11-22 03:21:00,1.89938,1.89943,1.89933,1.89943,102000002.0
2006-11-22 03:22:00,1.8994,1.89945,1.89935,1.89935,27500000.0
2006-11-22 03:23:00,1.89931,1.89931,1.89926,1.89926,10400000.0
2006-11-22 03:24:00,1.89939,1.89954,1.89939,1.89943,77000000.0
2006-11-22 03:25:00,1.8994,1.89948,1.8994,1.89948,49200000.0
2006-11-22 03:26:00,1.89945,1.8997,1.89944,1.89968,39700000.0
2006-11-22 03:27:00,1.89967,1.89973,1.89967,1.89973,23100001.0
2006-11-22 03:28:00,1.89983,1.8999,1.89978,1.89981,46700000.0
2006-11-22 03:29:00,1.89976,1.89987,1.89976,1.89987,42300000.0
2006-11-22 03:30:00,1.89991,1.89991,1.89984,1.89984,5100000.0
2006-11-22 03:31:00,1.89978,1.89989,1.89975,1.89985,32800000.0
2006-11-22 03:32:00,1.89984,1.89984,1.89976,1.89981,12500000.0
2006-11-22 03:33:00,1.89979,1.89982,1.89979,1.89982,14900000.0
2006-11-22 03:34:00,1.89986,1.89986,1.89979,1.89979,18500000.0
2006-11-22 03:35:00,1.89975,1.89975,1.89965,1.89968,64499999.0
2006-11-22 03:36:00,1.89965,1.89977,1.89964,1.89977,73000001.0
2006-11-22 03:37:00,1.89976,1.89976,1.89963,1.89971,48500000.0
2006-11-22 03:38:00,1.89968,1.89971,1.89959,1.89959,36200000.0
2006-11-22 03:39:00,1.8998,1.90003,1.8998,1.89997,98199998.0
2006-11-22 03:40:00,1.89992,1.89994,1.89985,1.89994,30000000.0
2006-11-22 03:41:00,1.89982,1.89999,1.89982,1.89986,37000000.0
2006-11-22 03:42:00,1.89986,1.90011,1.89986,1.90008,34000000.0
2006-11-22 03:43:00,1.90014,1.90021,1.90014,1.90021,6100000.0
2006-11-22 03:44:00,1.90029,1.90057,1.90029,1.90047,72299999.0
2006-11-22 03:45:00,1.9004,1.9005,1.9004,1.90047,23700000.0
2006-11-22 03:46:00,1.90039,1.90052,1.90034,1.90043,75800002.0
2006-11-22 03:47:00,1.90046,1.90047,1.90037,1.90046,40850000.0
2006-11-22 03:48:00,1.90045,1.90063,1.90045,1.90057,80670002.0
2006-11-22 03:49:00,1.9005,1.90055,1.90045,1.90055,41899999.0
2006-11-22 03:50:00,1.90054,1.90066,1.90051,1.90051,73000000.0
2006-11-22 03:51:00,1.9006,1.90131,1.9006,1.90125,111199999.0
2006-11-22 03:52:00,1.90133,1.90144,1.9013,1.90139,77500000.0
2006-11-22 03:53:00,1.9014,1.90143,1.90134,1.9014,79999999.0
2006-11-22 03:54:00,1.90141,1.90144,1.90133,1.90144,77299999.0
2006-11-22 03:55:00,1.90147,1.90153,1.90144,1.90153,28600000.0
2006-11-22 03:56:00,1.90152,1.90152,1.90139,1.9015,30900000.0
2006-11-22 03:57:00,1.90143,1.90148,1.90143,1.90148,57900001.0
2006-11-22 03:58:00,1.90143,1.90143,1.9013,1.90137,73500001.0
2006-11-22 03:59:00,1.90129,1.90137,1.9012,1.90137,52600000.0
2006-11-22 04:00:00,1.90125,1.90125,1.90108,1.90108,58400000.0
2006-11-22 04:01:00,1.90108,1.90126,1.90108,1.90125,62300001.0
2006-11-22 04:02:00,1.90129,1.90129,1.90108,1.90117,34000000.0
2006-11-22 04:03:00,1.90125,1.90152,1.90125,1.90152,55900002.0
2006-11-22 04:04:00,1.90143,1.90154,1.90141,1.90141,35800000.0
2006-11-22 04:05:00,1.90139,1.90142,1.90133,1.90137,15400000.0
2006-11-22 04:06:00,1.90122,1.90135,1.90118,1.90135,35100000.0
2006-11-22 04:07:00,1.90136,1.90137,1.90122,1.90122,60900000.0
2006-11-22 04:08:00,1.90135,1.90135,1.90125,1.90135,83500000.0
2006-11-22 04:09:00,1.90132,1.90132,1.90121,1.90128,48399999.0
2006-11-22 04:10:00,1.90125,1.90129,1.90125,1.90129,35100000.0
2006-11-22 04:11:00,1.90135,1.90135,1.9013,1.9013,40000001.0
2006-11-22 04:12:00,1.90132,1.9014,1.9013,1.9013,70600002.0
2006-11-22 04:13:00,1.90138,1.90149,1.90135,1.90135,78100001.0
2006-11-22 04:14:00,1.90138,1.90138,1.9012,1.9012,105099998.0
2006-11-22 04:15:00,1.90127,1.90133,1.9012,1.90133,86000001.0
2006-11-22 04:16:00,1.9013,1.90141,1.9013,1.90131,114699999.0
2006-11-22 04:17:00,1.90128,1.9013,1.90128,1.9013,11400000.0
2006-11-22 04:18:00,1.90142,1.90158,1.90142,1.90158,45899998.0
2006-11-22 04:19:00,1.90168,1.90168,1.90162,1.90162,13400000.0
2006-11-22 04:20:00,1.90167,1.90205,1.90167,1.902,58399999.0
2006-11-22 04:21:00,1.90198,1.90198,1.90186,1.90186,70500001.0
2006-11-22 04:22:00,1.90174,1.90183,1.90166,1.90183,62999999.0
2006-11-22 04:23:00,1.90185,1.90187,1.90178,1.90187,69700000.0
2006-11-22 04:24:00,1.90185,1.90187,1.90177,1.90181,78500000.0
2006-11-22 04:25:00,1.90179,1.90181,1.90166,1.90178,61000000.0
2006-11-22 04:26:00,1.90189,1.90198,1.90183,1.90192,54700000.0
2006-11-22 04:27:00,1.90196,1.90203,1.9019,1.90203,38800000.0
2006-11-22 04:28:00,1.90201,1.90209,1.902,1.90205,129100000.0
2006-11-22 04:29:00,1.9021,1.90218,1.902,1.90214,141200000.0
2006-11-22 04:30:00,1.90205,1.90205,1.90199,1.90199,26200001.0
2006-11-22 04:31:00,1.90195,1.90195,1.90178,1.90178,25700000.0
2006-11-22 04:32:00,1.90165,1.90165,1.90165,1.90165,22600000.0
2006-11-22 04:33:00,1.90162,1.90162,1.90134,1.9015,57300000.0
2006-11-22 04:34:00,1.90147,1.90147,1.90143,1.90143,43899999.0
2006-11-22 04:35:00,1.90139,1.90158,1.90139,1.90157,39900001.0
2006-11-22 04:36:00,1.90155,1.9017,1.90155,1.90165,79200001.0
2006-11-22 04:37:00,1.90167,1.90172,1.90159,1.90159,36400000.0
2006-11-22 04:38:00,1.90155,1.90163,1.90154,1.90163,64000002.0
2006-11-22 04:39:00,1.90167,1.9017,1.90163,1.90167,81900000.0
2006-11-22 04:40:00,1.90162,1.90174,1.90162,1.90162,10600000.0
2006-11-22 04:41:00,1.90164,1.90171,1.90159,1.90159,64200000.0
2006-11-22 04:42:00,1.9016,1.90165,1.90158,1.90158,59700000.0
2006-11-22 04:43:00,1.90159,1.90175,1.90159,1.90171,28800000.0
2006-11-22 04:44:00,1.90162,1.90173,1.90162,1.9017,29000000.0
2006-11-22 04:45:00,1.90177,1.90177,1.90165,1.90175,65099999.0
2006-11-22 04:46:00,1.90179,1.90179,1.90176,1.90176,14400000.0
2006-11-22 04:47:00,1.90178,1.90185,1.90178,1.90185,61900000.0
2006-11-22 04:48:00,1.90186,1.90188,1.90186,1.90188,38100000.0
2006-11-22 04:49:00,1.90176,1.90188,1.90176,1.90188,81499999.0
2006-11-22 04:50:00,1.90189,1.90192,1.90184,1.90184,29999999.0
2006-11-22 04:51:00,1.90186,1.90191,1.90181,1.90181,48000001.0
2006-11-22 04:52:00,1.90179,1.90192,1.90179,1.90188,64899999.0
2006-11-22 04:53:00,1.90188,1.90196,1.90183,1.90191,85100000.0
2006-11-22 04:54:00,1.9019,1.9019,1.90179,1.90183,64299999.0
2006-11-22 04:55:00,1.90189,1.90189,1.90176,1.90186,31600000.0
2006-11-22 04:56:00,1.90182,1.90189,1.90175,1.90175,48000000.0
2006-11-22 04:57:00,1.9018,1.90187,1.90179,1.90187,81400000.0
2006-11-22 04:58:00,1.90181,1.90192,1.90181,1.90185,67400000.0
2006-11-22 04:59:00,1.90186,1.9019,1.9018,1.90189,58100000.0
2006-11-22 05:00:00,1.90193,1.90193,1.90181,1.90181,37200000.0
2006-11-22 05:01:00,1.90175,1.90175,1.90175,1.90175,5600000.0
2006-11-22 05:02:00,1.9018,1.9018,1.90167,1.9017,44999998.0
2006-11-22 05:03:00,1.9018,1.90207,1.9018,1.90201,48100000.0
2006-11-22 05:04:00,1.90194,1.90194,1.90191,1.90191,3000000.0
2006-11-22 05:05:00,1.90185,1.90187,1.90173,1.90175,163199999.0
2006-11-22 05:06:00,1.90169,1.90179,1.90169,1.90178,25700000.0
2006-11-22 05:07:00,1.90179,1.90179,1.90169,1.90172,17000000.0
2006-11-22 05:08:00,1.90172,1.90172,1.90164,1.90167,21700000.0
2006-11-22 05:09:00,1.90164,1.90173,1.90164,1.9017,93300002.0
2006-11-22 05:10:00,1.90163,1.90181,1.90163,1.90165,34000000.0
2006-11-22 05:11:00,1.90163,1.90163,1.90152,1.90155,56499999.0
2006-11-22 05:12:00,1.90155,1.90155,1.9013,1.9013,68700002.0
2006-11-22 05:13:00,1.90122,1.90133,1.90122,1.90129,45399999.0
2006-11-22 05:14:00,1.90127,1.90134,1.90123,1.90123,124399997.0
2006-11-22 05:15:00,1.90118,1.90125,1.90114,1.9012,78500002.0
2006-11-22 05:16:00,1.90119,1.90143,1.90118,1.90143,22900000.0
2006-11-22 05:17:00,1.90159,1.90159,1.90142,1.90142,35900000.0
2006-11-22 05:18:00,1.90138,1.90152,1.90138,1.90152,88499998.0
2006-11-22 05:19:00,1.9015,1.90155,1.9015,1.90152,37400000.0
2006-11-22 05:20:00,1.90152,1.90165,1.90152,1.90161,50099999.0
2006-11-22 05:21:00,1.9016,1.90168,1.90158,1.9016,31900000.0
2006-11-22 05:22:00,1.90163,1.90163,1.90155,1.90156,94400001.0
2006-11-22 05:23:00,1.90158,1.90161,1.90157,1.90159,108400000.0
2006-11-22 05:24:00,1.90155,1.9016,1.90155,1.9016,16700000.0
2006-11-22 05:25:00,1.90169,1.90179,1.90167,1.90167,95399998.0
2006-11-22 05:26:00,1.90171,1.90181,1.90171,1.9018,62700001.0
2006-11-22 05:27:00,1.90183,1.90183,1.90173,1.90173,35450000.0
2006-11-22 05:28:00,1.90172,1.90173,1.90159,1.90159,44999999.0
2006-11-22 05:29:00,1.9016,1.9016,1.90155,1.9016,33600000.0
2006-11-22 05:30:00,1.9016,1.90165,1.9016,1.90165,50500001.0
2006-11-22 05:31:00,1.90163,1.90167,1.90158,1.90158,30100000.0
2006-11-22 05:32:00,1.9016,1.9016,1.90158,1.9016,53400001.0
2006-11-22 05:33:00,1.9016,1.9016,1.90149,1.90151,38099999.0
2006-11-22 05:34:00,1.90152,1.90157,1.90125,1.90155,91600000.0
2006-11-22 05:35:00,1.90154,1.90161,1.90154,1.90161,21900000.0
2006-11-22 05:36:00,1.90161,1.90173,1.90161,1.90173,46599999.0
2006-11-22 05:37:00,1.90167,1.9017,1.90165,1.90165,77500001.0
2006-11-22 05:38:00,1.90175,1.90175,1.90163,1.90173,98200001.0
2006-11-22 05:39:00,1.9017,1.9017,1.90167,1.90167,17000000.0
2006-11-22 05:40:00,1.90175,1.90175,1.9016,1.9017,91900001.0
2006-11-22 05:41:00,1.9017,1.90175,1.90165,1.90165,38600000.0
2006-11-22 05:42:00,1.90172,1.90181,1.90172,1.90177,78000000.0
2006-11-22 05:43:00,1.90173,1.90178,1.90172,1.90177,22400000.0
2006-11-22 05:44:00,1.90183,1.90197,1.90183,1.90191,68800000.0
2006-11-22 05:45:00,1.90188,1.9019,1.90179,1.90188,56999999.0
2006-11-22 05:46:00,1.90184,1.90195,1.90184,1.9019,56900000.0
2006-11-22 05:47:00,1.90189,1.90204,1.90189,1.90198,134499998.0
2006-11-22 05:48:00,1.90207,1.9021,1.90205,1.9021,44599999.0
2006-11-22 05:49:00,1.90212,1.90214,1.90202,1.90211,118899997.0
2006-11-22 05:50:00,1.90212,1.9022,1.90206,1.9021,47800000.0
2006-11-22 05:51:00,1.9021,1.90217,1.9021,1.9021,24200000.0
2006-11-22 05:52:00,1.9021,1.90215,1.9021,1.90215,23800000.0
2006-11-22 05:53:00,1.90216,1.90243,1.90216,1.90243,55800001.0
2006-11-22 05:54:00,1.90253,1.90265,1.90248,1.90261,43100000.0
2006-11-22 05:55:00,1.90255,1.90259,1.90252,1.90252,39400000.0
2006-11-22 05:56:00,1.90245,1.90247,1.90241,1.90241,51799999.0
2006-11-22 05:57:00,1.90247,1.9025,1.90239,1.9024,29600000.0
2006-11-22 05:58:00,1.9024,1.90249,1.90236,1.90245,46900000.0
2006-11-22 05:59:00,1.90241,1.90257,1.90238,1.90243,72399999.0
2006-11-22 06:00:00,1.90247,1.90252,1.90242,1.90242,99200000.0
2006-11-22 06:01:00,1.90248,1.90248,1.90237,1.90242,121669998.0
2006-11-22 06:02:00,1.90251,1.90262,1.90243,1.90255,66699999.0
2006-11-22 06:03:00,1.90258,1.90258,1.90245,1.90255,79200001.0
2006-11-22 06:04:00,1.90255,1.90255,1.90255,1.90255,7100000.0
2006-11-22 06:05:00,1.90247,1.90247,1.90233,1.90233,32100000.0
2006-11-22 06:06:00,1.90232,1.90247,1.90232,1.90245,46999999.0
2006-11-22 06:07:00,1.90255,1.90263,1.90244,1.90259,51600000.0
2006-11-22 06:08:00,1.90257,1.90277,1.90255,1.90275,74749999.0
2006-11-22 06:09:00,1.90271,1.90278,1.90267,1.90278,81800000.0
2006-11-22 06:10:00,1.90287,1.90312,1.90283,1.9031,64300000.0
2006-11-22 06:11:00,1.90308,1.90318,1.90301,1.90307,74000000.0
2006-11-22 06:12:00,1.90317,1.90321,1.90306,1.90307,77700000.0
2006-11-22 06:13:00,1.90293,1.90293,1.90267,1.90267,28200000.0
2006-11-22 06:14:00,1.90272,1.90287,1.90272,1.90278,57100001.0
2006-11-22 06:15:00,1.90277,1.90281,1.90266,1.90277,14100000.0
2006-11-22 06:16:00,1.9027,1.90277,1.90265,1.90265,139199997.0
2006-11-22 06:17:00,1.9027,1.90275,1.90265,1.9027,75400000.0
2006-11-22 06:18:00,1.90268,1.90268,1.90264,1.90268,56600002.0
2006-11-22 06:19:00,1.90263,1.90263,1.90255,1.90262,34400001.0
2006-11-22 06:20:00,1.90255,1.90268,1.90255,1.90268,3400000.0
2006-11-22 06:21:00,1.9027,1.90278,1.9027,1.9027,70500000.0
2006-11-22 06:22:00,1.90267,1.90275,1.90267,1.90268,134499999.0
2006-11-22 06:23:00,1.9027,1.9027,1.90255,1.90255,41200000.0
2006-11-22 06:24:00,1.90252,1.9026,1.9025,1.9026,100000002.0
2006-11-22 06:25:00,1.90268,1.90268,1.90255,1.90258,61100000.0
2006-11-22 06:26:00,1.90255,1.90258,1.90254,1.90258,18900000.0
2006-11-22 06:27:00,1.90252,1.90261,1.90249,1.90257,36000000.0
2006-11-22 06:28:00,1.90242,1.90247,1.90225,1.90225,90000002.0
2006-11-22 06:29:00,1.90226,1.90231,1.90226,1.90231,11700000.0
2006-11-22 06:30:00,1.9022,1.90222,1.90213,1.90222,28500000.0
2006-11-22 06:31:00,1.90214,1.90222,1.90202,1.90202,31999999.0
2006-11-22 06:32:00,1.90191,1.90203,1.90189,1.90203,23500000.0
2006-11-22 06:33:00,1.90212,1.90225,1.90212,1.90225,15300000.0
2006-11-22 06:34:00,1.90217,1.90229,1.90199,1.90218,71800000.0
2006-11-22 06:35:00,1.90223,1.90223,1.90217,1.90217,9800000.0
2006-11-22 06:36:00,1.90222,1.90227,1.90222,1.90225,47100000.0
2006-11-22 06:37:00,1.90229,1.90231,1.90229,1.90231,20400000.0
2006-11-22 06:38:00,1.90242,1.90243,1.90242,1.90243,16900000.0
2006-11-22 06:39:00,1.9024,1.90245,1.9024,1.90245,31100000.0
2006-11-22 06:40:00,1.90252,1.90255,1.90252,1.90255,9200000.0
2006-11-22 06:41:00,1.90265,1.90265,1.90258,1.90265,61099998.0
2006-11-22 06:42:00,1.90265,1.90265,1.90265,1.90265,6100000.0
2006-11-22 06:43:00,1.90265,1.90265,1.9026,1.9026,32800000.0
2006-11-22 06:44:00,1.90262,1.90272,1.90262,1.90272,28000000.0
2006-11-22 06:45:00,1.90277,1.90292,1.90271,1.90286,42200001.0
2006-11-22 06:46:00,1.90297,1.90302,1.90288,1.903,50799998.0
2006-11-22 06:47:00,1.90296,1.90305,1.90267,1.90267,28200000.0
2006-11-22 06:48:00,1.90272,1.90292,1.90272,1.90281,44799999.0
2006-11-22 06:49:00,1.90269,1.90296,1.90269,1.90296,67799998.0
2006-11-22 06:50:00,1.90297,1.90297,1.90295,1.90295,9800000.0
2006-11-22 06:51:00,1.90279,1.90282,1.90262,1.90268,47700000.0
2006-11-22 06:52:00,1.9026,1.90265,1.90235,1.90235,14400000.0
2006-11-22 06:53:00,1.90275,1.90293,1.90275,1.90281,25900000.0
2006-11-22 06:54:00,1.90288,1.90288,1.90278,1.9028,68900000.0
2006-11-22 06:55:00,1.90266,1.90277,1.90265,1.90276,48100000.0
2006-11-22 06:56:00,1.90275,1.90285,1.90275,1.90285,20200000.0
2006-11-22 06:57:00,1.9028,1.9028,1.9028,1.9028,2700000.0
2006-11-22 06:58:00,1.90285,1.90285,1.90285,1.90285,8100000.0
2006-11-22 06:59:00,1.90277,1.90279,1.90265,1.90265,46900000.0
2006-11-22 07:00:00,1.90282,1.90287,1.90282,1.90286,49800001.0
2006-11-22 07:01:00,1.90287,1.90295,1.90277,1.90281,108800002.0
2006-11-22 07:02:00,1.90288,1.90294,1.90281,1.90281,42200000.0
2006-11-22 07:03:00,1.90282,1.90294,1.90282,1.90287,37400000.0
2006-11-22 07:04:00,1.90295,1.90295,1.9029,1.9029,69500000.0
2006-11-22 07:05:00,1.9029,1.90294,1.90282,1.90287,34600000.0
2006-11-22 07:06:00,1.9029,1.9029,1.90279,1.90284,31900001.0
2006-11-22 07:07:00,1.90278,1.90278,1.9025,1.9025,22000000.0
2006-11-22 07:08:00,1.90252,1.90266,1.90246,1.90249,120000000.0
2006-11-22 07:09:00,1.9024,1.9024,1.9023,1.9024,42700000.0
2006-11-22 07:10:00,1.9024,1.90245,1.9024,1.90245,4200000.0
2006-11-22 07:11:00,1.9025,1.90254,1.90249,1.90252,17600000.0
2006-11-22 07:12:00,1.90251,1.90251,1.90247,1.90247,12000000.0
2006-11-22 07:13:00,1.90259,1.90262,1.90253,1.90255,96499999.0
2006-11-22 07:14:00,1.90248,1.90261,1.90248,1.90255,102199999.0
2006-11-22 07:15:00,1.90261,1.90264,1.90248,1.90261,115199998.0
2006-11-22 07:16:00,1.90262,1.90262,1.90258,1.90262,44100002.0
2006-11-22 07:17:00,1.90265,1.90266,1.90254,1.90261,46599999.0
2006-11-22 07:18:00,1.90223,1.90242,1.90217,1.90223,77800000.0
2006-11-22 07:19:00,1.90232,1.90251,1.90213,1.90218,63599998.0
2006-11-22 07:20:00,1.90228,1.90246,1.90221,1.90233,46900000.0
2006-11-22 07:21:00,1.90258,1.90283,1.90258,1.90282,40800000.0
2006-11-22 07:22:00,1.90277,1.90278,1.90273,1.90273,49899999.0
2006-11-22 07:23:00,1.90272,1.90272,1.90262,1.90262,79999997.0
2006-11-22 07:24:00,1.90263,1.90265,1.90249,1.90251,71700000.0
2006-11-22 07:25:00,1.90252,1.90268,1.90252,1.90263,73700002.0
2006-11-22 07:26:00,1.90235,1.90262,1.90235,1.90247,74100000.0
2006-11-22 07:27:00,1.90218,1.90266,1.90218,1.90245,123750002.0
2006-11-22 07:28:00,1.90234,1.90254,1.90231,1.90247,101150002.0
2006-11-22 07:29:00,1.90268,1.90268,1.90257,1.90257,30699999.0
2006-11-22 07:30:00,1.90261,1.90261,1.90259,1.90259,14300000.0
2006-11-22 07:31:00,1.90261,1.90261,1.90253,1.90253,55700000.0
2006-11-22 07:32:00,1.90251,1.90262,1.90251,1.90262,31900000.0
2006-11-22 07:33:00,1.90258,1.90258,1.90238,1.90253,85900001.0
2006-11-22 07:34:00,1.90262,1.90266,1.90252,1.90263,82200000.0
2006-11-22 07:35:00,1.90267,1.90267,1.90249,1.90263,105999998.0
2006-11-22 07:36:00,1.90247,1.90269,1.90247,1.90255,24200000.0
2006-11-22 07:37:00,1.90257,1.90261,1.90223,1.90247,106699999.0
2006-11-22 07:38:00,1.90225,1.90267,1.90225,1.9025,75400000.0
2006-11-22 07:39:00,1.90264,1.90264,1.90258,1.90258,112700001.0
2006-11-22 07:40:00,1.90262,1.90262,1.9024,1.90245,35599999.0
2006-11-22 07:41:00,1.90249,1.90249,1.90246,1.90246,15500000.0
2006-11-22 07:42:00,1.90246,1.90246,1.90235,1.90235,69000001.0
2006-11-22 07:43:00,1.90251,1.90261,1.9025,1.9025,46100000.0
2006-11-22 07:44:00,1.90251,1.90266,1.90251,1.90266,33000000.0
2006-11-22 07:45:00,1.90265,1.90267,1.9026,1.9026,82399998.0
2006-11-22 07:46:00,1.90256,1.90262,1.90253,1.90262,56400001.0
2006-11-22 07:47:00,1.90262,1.90264,1.90256,1.9026,45200000.0
2006-11-22 07:48:00,1.90275,1.90275,1.90273,1.90273,6800000.0
2006-11-22 07:49:00,1.90278,1.9028,1.90264,1.90267,71800000.0
2006-11-22 07:50:00,1.90257,1.90257,1.9025,1.9025,23600000.0
2006-11-22 07:51:00,1.9025,1.90266,1.90238,1.90266,73600001.0
2006-11-22 07:52:00,1.90261,1.90264,1.90261,1.90264,13300000.0
2006-11-22 07:53:00,1.90259,1.90269,1.90259,1.90268,30600000.0
2006-11-22 07:54:00,1.90279,1.90283,1.90263,1.90263,53999999.0
2006-11-22 07:55:00,1.90263,1.90269,1.90263,1.90268,14700000.0
2006-11-22 07:56:00,1.90275,1.90275,1.90268,1.90268,4800000.0
2006-11-22 07:57:00,1.90225,1.90268,1.90219,1.90262,54299998.0
2006-11-22 07:58:00,1.90255,1.90267,1.90255,1.90266,109900003.0
2006-11-22 07:59:00,1.9026,1.90266,1.90252,1.90262,43500000.0
2006-11-22 08:00:00,1.90255,1.90259,1.90253,1.90257,62300000.0
2006-11-22 08:01:00,1.90263,1.90263,1.90249,1.9025,65900000.0
2006-11-22 08:02:00,1.90256,1.90262,1.90241,1.90241,71900001.0
2006-11-22 08:03:00,1.90239,1.9025,1.90239,1.9024,29300000.0
2006-11-22 08:04:00,1.90241,1.90253,1.90238,1.90253,48400001.0
2006-11-22 08:05:00,1.90253,1.90253,1.90234,1.90245,79600001.0
2006-11-22 08:06:00,1.90238,1.90245,1.90238,1.90245,5200000.0
2006-11-22 08:07:00,1.90236,1.90249,1.90236,1.90242,45400000.0
2006-11-22 08:08:00,1.9024,1.90241,1.90232,1.90237,56400002.0
2006-11-22 08:09:00,1.90228,1.90235,1.90225,1.90235,31600000.0
2006-11-22 08:10:00,1.90228,1.90228,1.90215,1.90225,79500002.0
2006-11-22 08:11:00,1.90225,1.90225,1.9022,1.9022,45899999.0
2006-11-22 08:12:00,1.9022,1.90228,1.90218,1.9022,98799999.0
2006-11-22 08:13:00,1.90222,1.9024,1.90222,1.90236,53800000.0
2006-11-22 08:14:00,1.90236,1.90236,1.90233,1.90233,36400000.0
2006-11-22 08:15:00,1.90233,1.90233,1.90221,1.90225,59300001.0
2006-11-22 08:16:00,1.9022,1.9023,1.9022,1.9023,10900000.0
2006-11-22 08:17:00,1.90232,1.90243,1.90232,1.90241,17700000.0
2006-11-22 08:18:00,1.90242,1.90242,1.90226,1.9023,21700000.0
2006-11-22 08:19:00,1.90234,1.90251,1.90234,1.90251,78350002.0
2006-11-22 08:20:00,1.90257,1.90257,1.90244,1.90255,63999999.0
2006-11-22 08:21:00,1.90248,1.90252,1.90244,1.90244,105400000.0
2006-11-22 08:22:00,1.90252,1.90253,1.90252,1.90253,42799999.0
2006-11-22 08:23:00,1.90262,1.90275,1.90262,1.90269,25600000.0
2006-11-22 08:24:00,1.90262,1.90266,1.90255,1.90255,54600000.0
2006-11-22 08:25:00,1.9026,1.90271,1.90257,1.9026,67000000.0
2006-11-22 08:26:00,1.90254,1.90267,1.90254,1.90267,82700000.0
2006-11-22 08:27:00,1.90268,1.90273,1.90266,1.90269,30800000.0
2006-11-22 08:28:00,1.90259,1.90267,1.90251,1.90251,102100002.0
2006-11-22 08:29:00,1.90253,1.90262,1.90246,1.90262,22200000.0
2006-11-22 08:30:00,1.90262,1.90262,1.90243,1.90243,52800000.0
2006-11-22 08:31:00,1.90238,1.90248,1.90235,1.90245,45600000.0
2006-11-22 08:32:00,1.90241,1.90241,1.90224,1.90228,45500000.0
2006-11-22 08:33:00,1.9023,1.9023,1.9023,1.9023,20299999.0
2006-11-22 08:34:00,1.90223,1.90236,1.90223,1.90235,51400000.0
2006-11-22 08:35:00,1.90237,1.90243,1.90227,1.90227,32399999.0
2006-11-22 08:36:00,1.90239,1.90252,1.90239,1.90247,63799999.0
2006-11-22 08:37:00,1.90239,1.90246,1.90239,1.90242,21900000.0
2006-11-22 08:38:00,1.90241,1.90241,1.90234,1.90234,6800000.0
2006-11-22 08:39:00,1.9024,1.90247,1.90229,1.90229,72999999.0
2006-11-22 08:40:00,1.90223,1.90232,1.90221,1.90228,35500000.0
2006-11-22 08:41:00,1.90232,1.90232,1.90217,1.9022,126600001.0
2006-11-22 08:42:00,1.90224,1.90224,1.90212,1.90224,67349999.0
2006-11-22 08:43:00,1.90225,1.90225,1.90212,1.90218,72700001.0
2006-11-22 08:44:00,1.90213,1.90214,1.90213,1.90214,14400000.0
2006-11-22 08:45:00,1.90231,1.90231,1.9022,1.90223,60599999.0
2006-11-22 08:46:00,1.90221,1.90229,1.90221,1.90225,73900000.0
2006-11-22 08:47:00,1.90223,1.90223,1.90211,1.90211,56799999.0
2006-11-22 08:48:00,1.90216,1.90219,1.90208,1.90212,55700000.0
2006-11-22 08:49:00,1.90225,1.90225,1.90214,1.90214,61699999.0
2006-11-22 08:50:00,1.90208,1.90215,1.90208,1.90212,94900002.0
2006-11-22 08:51:00,1.90214,1.90221,1.90211,1.90212,78999999.0
2006-11-22 08:52:00,1.90217,1.90222,1.90214,1.90217,61199998.0
2006-11-22 08:53:00,1.90212,1.90215,1.9021,1.9021,21100000.0
2006-11-22 08:54:00,1.90208,1.90213,1.90206,1.90213,62799999.0
2006-11-22 08:55:00,1.90211,1.90215,1.90206,1.90212,61300000.0
2006-11-22 08:56:00,1.90212,1.90212,1.90204,1.90205,53899998.0
2006-11-22 08:57:00,1.90211,1.90211,1.90204,1.90204,3200000.0
2006-11-22 08:58:00,1.90196,1.90196,1.90187,1.90189,20100000.0
2006-11-22 08:59:00,1.90193,1.90203,1.90193,1.90198,38400000.0
2006-11-22 09:00:00,1.90205,1.90214,1.90199,1.90199,25500000.0
2006-11-22 09:01:00,1.90205,1.90212,1.90205,1.9021,25100000.0
2006-11-22 09:02:00,1.9021,1.90217,1.90207,1.90208,58599999.0
2006-11-22 09:03:00,1.90213,1.90224,1.9021,1.90217,50900000.0
2006-11-22 09:04:00,1.90209,1.90212,1.90195,1.90195,125099999.0
2006-11-22 09:05:00,1.902,1.902,1.902,1.902,9700000.0
2006-11-22 09:06:00,1.90207,1.9021,1.90203,1.90204,79399998.0
2006-11-22 09:07:00,1.902,1.90205,1.90195,1.90195,175900002.0
2006-11-22 09:08:00,1.90195,1.90205,1.9019,1.9019,80399999.0
2006-11-22 09:09:00,1.90207,1.90207,1.90187,1.90187,65800000.0
2006-11-22 09:10:00,1.90192,1.902,1.90192,1.90196,48400001.0
2006-11-22 09:11:00,1.90199,1.90199,1.90198,1.90198,10100000.0
2006-11-22 09:12:00,1.90208,1.90218,1.90201,1.90208,60400000.0
2006-11-22 09:13:00,1.90205,1.90212,1.90198,1.90208,42700000.0
2006-11-22 09:14:00,1.9021,1.90228,1.90196,1.90225,67200000.0
2006-11-22 09:15:00,1.90216,1.90235,1.90216,1.90235,49700000.0
2006-11-22 09:16:00,1.90236,1.90244,1.90235,1.90235,71900000.0
2006-11-22 09:17:00,1.90237,1.90237,1.90223,1.90223,33800000.0
2006-11-22 09:18:00,1.90225,1.9024,1.90225,1.9024,16000000.0
2006-11-22 09:19:00,1.90244,1.90244,1.90232,1.90232,54399998.0
2006-11-22 09:20:00,1.9023,1.90237,1.9023,1.90234,4500000.0
2006-11-22 09:21:00,1.90232,1.90234,1.90228,1.90234,55700000.0
2006-11-22 09:22:00,1.90242,1.90242,1.90234,1.9024,81000000.0
2006-11-22 09:23:00,1.90245,1.90246,1.90233,1.90243,95300001.0
2006-11-22 09:24:00,1.9025,1.90254,1.90247,1.90247,83900000.0
2006-11-22 09:25:00,1.90235,1.90249,1.90235,1.90248,61700001.0
2006-11-22 09:26:00,1.90252,1.90252,1.90247,1.90247,16900000.0
2006-11-22 09:27:00,1.90243,1.90249,1.90237,1.90249,48299999.0
2006-11-22 09:28:00,1.90243,1.90248,1.90231,1.90231,97499999.0
2006-11-22 09:29:00,1.90235,1.90236,1.90219,1.9022,98600000.0
2006-11-22 09:30:00,1.90206,1.90222,1.90206,1.90222,37100000.0
2006-11-22 09:31:00,1.90221,1.90223,1.9021,1.90223,46700000.0
2006-11-22 09:32:00,1.90241,1.90281,1.90241,1.90281,40099999.0
2006-11-22 09:33:00,1.90282,1.90286,1.90272,1.90278,69900000.0
2006-11-22 09:34:00,1.9028,1.90293,1.9028,1.90293,17600000.0
2006-11-22 09:35:00,1.90291,1.90355,1.90291,1.90355,21500000.0
2006-11-22 09:36:00,1.90355,1.90369,1.9035,1.9035,54200000.0
2006-11-22 09:37:00,1.9034,1.90346,1.90334,1.90337,54200000.0
2006-11-22 09:38:00,1.90346,1.90363,1.90346,1.90356,60100000.0
2006-11-22 09:39:00,1.90341,1.90363,1.90341,1.90351,56799999.0
2006-11-22 09:40:00,1.90352,1.90373,1.90352,1.90369,70000000.0
2006-11-22 09:41:00,1.90371,1.90461,1.90371,1.90461,67899998.0
2006-11-22 09:42:00,1.9045,1.9045,1.90409,1.9041,79299999.0
2006-11-22 09:43:00,1.90411,1.90411,1.90402,1.90402,21500000.0
2006-11-22 09:44:00,1.90398,1.90416,1.90389,1.90413,95199999.0
2006-11-22 09:45:00,1.90399,1.90413,1.90399,1.90405,36200000.0
2006-11-22 09:46:00,1.90405,1.90437,1.90385,1.90437,53000000.0
2006-11-22 09:47:00,1.90441,1.90445,1.9043,1.9044,69900001.0
2006-11-22 09:48:00,1.90435,1.90435,1.90409,1.90409,18800000.0
2006-11-22 09:49:00,1.9041,1.90411,1.904,1.90406,58399999.0
2006-11-22 09:50:00,1.90401,1.90401,1.90377,1.90378,23900000.0
2006-11-22 09:51:00,1.90384,1.90396,1.90378,1.90393,84400000.0
2006-11-22 09:52:00,1.90379,1.90391,1.90369,1.90391,71000000.0
2006-11-22 09:53:00,1.90356,1.90371,1.90356,1.90367,48600000.0
2006-11-22 09:54:00,1.90364,1.90375,1.90362,1.90371,64000000.0
2006-11-22 09:55:00,1.90374,1.90384,1.90365,1.90381,92399998.0
2006-11-22 09:56:00,1.90386,1.90397,1.90386,1.90397,33800001.0
2006-11-22 09:57:00,1.90392,1.90392,1.90378,1.90385,80500000.0
2006-11-22 09:58:00,1.90385,1.90385,1.90366,1.90366,60000000.0
2006-11-22 09:59:00,1.90364,1.904,1.90364,1.904,79600000.0
2006-11-22 10:00:00,1.90401,1.90417,1.90401,1.90404,42900000.0
2006-11-22 10:01:00,1.90411,1.90422,1.90408,1.90422,131099998.0
2006-11-22 10:02:00,1.90425,1.90425,1.90397,1.90397,44300000.0
2006-11-22 10:03:00,1.90407,1.90416,1.90405,1.9041,63300000.0
2006-11-22 10:04:00,1.90408,1.90426,1.90406,1.9042,52200000.0
2006-11-22 10:05:00,1.90423,1.90427,1.90421,1.90425,108499999.0
2006-11-22 10:06:00,1.90427,1.9043,1.90405,1.90405,47500000.0
2006-11-22 10:07:00,1.90407,1.90407,1.9039,1.90397,51100000.0
2006-11-22 10:08:00,1.90384,1.90398,1.90383,1.90383,144500002.0
2006-11-22 10:09:00,1.90386,1.90398,1.90386,1.90398,42099999.0
2006-11-22 10:10:00,1.90398,1.90408,1.90395,1.90408,68800000.0
2006-11-22 10:11:00,1.90403,1.90403,1.90378,1.9038,117200000.0
2006-11-22 10:12:00,1.90382,1.90382,1.90368,1.90378,41400000.0
2006-11-22 10:13:00,1.9037,1.90382,1.90369,1.90382,66700000.0
2006-11-22 10:14:00,1.90383,1.90392,1.90376,1.90383,73900001.0
2006-11-22 10:15:00,1.90388,1.90405,1.90385,1.90404,56200000.0
2006-11-22 10:16:00,1.90402,1.90402,1.90393,1.90393,35100000.0
2006-11-22 10:17:00,1.90413,1.90413,1.90394,1.90394,15100000.0
2006-11-22 10:18:00,1.90393,1.90394,1.90384,1.90394,51299999.0
2006-11-22 10:19:00,1.90392,1.90404,1.90392,1.90403,28400000.0
2006-11-22 10:20:00,1.90398,1.9041,1.90398,1.90407,57400000.0
2006-11-22 10:21:00,1.90412,1.90425,1.90412,1.90425,71700001.0
2006-11-22 10:22:00,1.90429,1.90441,1.90423,1.90435,134300002.0
2006-11-22 10:23:00,1.90439,1.90445,1.90431,1.90432,79800000.0
2006-11-22 10:24:00,1.90425,1.90433,1.90425,1.90427,76300000.0
2006-11-22 10:25:00,1.90426,1.90426,1.90409,1.90417,47800000.0
2006-11-22 10:26:00,1.90422,1.90436,1.90422,1.90435,58200000.0
2006-11-22 10:27:00,1.90427,1.90449,1.90427,1.9044,132799997.0
2006-11-22 10:28:00,1.90436,1.90436,1.90424,1.90435,31000000.0
2006-11-22 10:29:00,1.90418,1.90426,1.90417,1.90419,52899999.0
2006-11-22 10:30:00,1.90443,1.90453,1.90439,1.90441,29700000.0
2006-11-22 10:31:00,1.9043,1.90443,1.9043,1.90443,41399999.0
2006-11-22 10:32:00,1.90437,1.9044,1.9043,1.90437,74900000.0
2006-11-22 10:33:00,1.90436,1.9045,1.90422,1.9045,94700001.0
2006-11-22 10:34:00,1.90476,1.90602,1.90476,1.90602,32000000.0
2006-11-22 10:35:00,1.90616,1.90639,1.90611,1.90619,109200000.0
2006-11-22 10:36:00,1.90613,1.90613,1.90588,1.90607,72100001.0
2006-11-22 10:37:00,1.90606,1.90606,1.9057,1.9057,75999999.0
2006-11-22 10:38:00,1.90569,1.90582,1.90569,1.90575,70700001.0
2006-11-22 10:39:00,1.90578,1.90581,1.90561,1.90561,56400001.0
2006-11-22 10:40:00,1.90584,1.90621,1.90584,1.90621,28800000.0
2006-11-22 10:41:00,1.90618,1.9062,1.90595,1.90595,86300001.0
2006-11-22 10:42:00,1.90589,1.90589,1.90549,1.90557,33600000.0
2006-11-22 10:43:00,1.90557,1.9056,1.90545,1.90555,89700000.0
2006-11-22 10:44:00,1.90558,1.90563,1.90543,1.90548,37799999.0
2006-11-22 10:45:00,1.90553,1.90557,1.90544,1.90555,104299999.0
2006-11-22 10:46:00,1.90543,1.90567,1.90543,1.90566,71900001.0
2006-11-22 10:47:00,1.90568,1.90575,1.90554,1.90559,78600000.0
2006-11-22 10:48:00,1.90544,1.90576,1.90539,1.9057,60000000.0
2006-11-22 10:49:00,1.90568,1.90568,1.90564,1.90564,30500000.0
2006-11-22 10:50:00,1.90566,1.90566,1.90557,1.90557,65799999.0
2006-11-22 10:51:00,1.90559,1.90559,1.9054,1.9054,44100000.0
2006-11-22 10:52:00,1.90559,1.90563,1.90549,1.90553,94199997.0
2006-11-22 10:53:00,1.90551,1.90551,1.90534,1.90543,53300002.0
2006-11-22 10:54:00,1.90543,1.90543,1.90532,1.9054,18400000.0
2006-11-22 10:55:00,1.90542,1.90545,1.90528,1.9054,40100000.0
2006-11-22 10:56:00,1.90542,1.90554,1.90542,1.90542,72799999.0
2006-11-22 10:57:00,1.90549,1.90549,1.90533,1.90537,27900000.0
2006-11-22 10:58:00,1.90538,1.90554,1.90522,1.90554,78900001.0
2006-11-22 10:59:00,1.90553,1.90577,1.90553,1.90565,102400003.0
2006-11-22 11:00:00,1.90567,1.90567,1.90544,1.90561,62499999.0
2006-11-22 11:01:00,1.90572,1.90585,1.90562,1.90585,38000000.0
2006-11-22 11:02:00,1.906,1.90612,1.90594,1.90603,47800000.0
2006-11-22 11:03:00,1.90605,1.90607,1.90571,1.90607,66800001.0
2006-11-22 11:04:00,1.90617,1.9063,1.90602,1.90602,55999999.0
2006-11-22 11:05:00,1.90598,1.90618,1.90598,1.90601,99700001.0
2006-11-22 11:06:00,1.90604,1.90604,1.90594,1.90594,68400000.0
2006-11-22 11:07:00,1.90603,1.9062,1.90603,1.9062,97299999.0
2006-11-22 11:08:00,1.90628,1.90634,1.90602,1.90602,71150000.0
2006-11-22 11:09:00,1.90588,1.90588,1.90562,1.90568,82500002.0
2006-11-22 11:10:00,1.90566,1.90566,1.90551,1.90556,57600000.0
2006-11-22 11:11:00,1.90554,1.90556,1.9055,1.90552,22700000.0
2006-11-22 11:12:00,1.90557,1.90557,1.90545,1.90545,37800000.0
2006-11-22 11:13:00,1.90542,1.90547,1.90538,1.90547,18800000.0
2006-11-22 11:14:00,1.90545,1.90551,1.90537,1.90537,19300000.0
2006-11-22 11:15:00,1.90532,1.90538,1.90532,1.90538,28399999.0
2006-11-22 11:16:00,1.90535,1.90545,1.9053,1.90545,20200000.0
2006-11-22 11:17:00,1.90543,1.90552,1.90543,1.90546,27300000.0
2006-11-22 11:18:00,1.90556,1.90564,1.90551,1.90564,90200000.0
2006-11-22 11:19:00,1.90567,1.90577,1.90559,1.90562,98500002.0
2006-11-22 11:20:00,1.90556,1.90566,1.90548,1.90555,66800000.0
2006-11-22 11:21:00,1.90553,1.90553,1.90541,1.90551,68900000.0
2006-11-22 11:22:00,1.90548,1.90551,1.90536,1.90541,106000000.0
2006-11-22 11:23:00,1.90542,1.90543,1.90533,1.90537,112400000.0
2006-11-22 11:24:00,1.9053,1.9054,1.90518,1.9054,62100000.0
2006-11-22 11:25:00,1.90529,1.90538,1.90522,1.90524,81100000.0
2006-11-22 11:26:00,1.90527,1.9053,1.90513,1.9052,86800001.0
2006-11-22 11:27:00,1.90517,1.90539,1.90516,1.90518,46199999.0
2006-11-22 11:28:00,1.90521,1.90521,1.90443,1.90443,83200002.0
2006-11-22 11:29:00,1.90428,1.9045,1.90417,1.9045,116000001.0
2006-11-22 11:30:00,1.90433,1.90433,1.90307,1.90349,103800001.0
2006-11-22 11:31:00,1.90353,1.90357,1.90272,1.90272,79699999.0
2006-11-22 11:32:00,1.90266,1.9031,1.90266,1.9031,74200003.0
2006-11-22 11:33:00,1.90302,1.90311,1.90292,1.90311,59600000.0
2006-11-22 11:34:00,1.90313,1.90344,1.90304,1.90344,59200000.0
2006-11-22 11:35:00,1.90336,1.9037,1.90334,1.9037,76400001.0
2006-11-22 11:36:00,1.90373,1.90384,1.90368,1.90384,57900000.0
2006-11-22 11:37:00,1.9039,1.90391,1.9036,1.90375,58000000.0
2006-11-22 11:38:00,1.90387,1.90397,1.90385,1.90397,81800000.0
2006-11-22 11:39:00,1.90398,1.90443,1.90398,1.90443,31200000.0
2006-11-22 11:40:00,1.90455,1.90476,1.90455,1.90476,76199999.0
2006-11-22 11:41:00,1.90468,1.90494,1.90455,1.90455,136599999.0
2006-11-22 11:42:00,1.90455,1.90465,1.90448,1.90452,90800001.0
2006-11-22 11:43:00,1.90463,1.90488,1.90463,1.90476,110500002.0
2006-11-22 11:44:00,1.90496,1.90533,1.90496,1.90533,20700000.0
2006-11-22 11:45:00,1.9054,1.90548,1.90539,1.9054,59400000.0
2006-11-22 11:46:00,1.90541,1.90556,1.90531,1.90534,102200000.0
2006-11-22 11:47:00,1.90535,1.90593,1.90526,1.90593,85200001.0
2006-11-22 11:48:00,1.906,1.906,1.90576,1.90577,85800001.0
2006-11-22 11:49:00,1.90578,1.90602,1.90578,1.90602,52100002.0
2006-11-22 11:50:00,1.90607,1.90653,1.90607,1.90646,55400000.0
2006-11-22 11:51:00,1.90633,1.90633,1.90594,1.90599,21400000.0
2006-11-22 11:52:00,1.90596,1.90596,1.90569,1.9057,37000000.0
2006-11-22 11:53:00,1.90548,1.90548,1.90527,1.90529,81999999.0
2006-11-22 11:54:00,1.90516,1.90516,1.90477,1.90477,132600002.0
2006-11-22 11:55:00,1.90476,1.90492,1.90472,1.90492,27900000.0
2006-11-22 11:56:00,1.90505,1.9051,1.90496,1.90496,84400000.0
2006-11-22 11:57:00,1.90498,1.90508,1.90487,1.90505,106900001.0
2006-11-22 11:58:00,1.90502,1.90502,1.90444,1.90452,100699999.0
2006-11-22 11:59:00,1.9045,1.90498,1.9045,1.90498,110200000.0
2006-11-22 12:00:00,1.90501,1.90501,1.90471,1.90471,55699999.0
2006-11-22 12:01:00,1.90466,1.90511,1.90466,1.90497,89400001.0
2006-11-22 12:02:00,1.90498,1.90511,1.90486,1.90486,30500000.0
2006-11-22 12:03:00,1.9048,1.90491,1.90472,1.90472,109400001.0
2006-11-22 12:04:00,1.90474,1.90484,1.90474,1.90481,61500000.0
2006-11-22 12:05:00,1.90483,1.90489,1.90474,1.90488,76399999.0
2006-11-22 12:06:00,1.90484,1.90525,1.90484,1.90525,51700001.0
2006-11-22 12:07:00,1.90537,1.90537,1.90484,1.90484,55099999.0
2006-11-22 12:08:00,1.90473,1.90492,1.90473,1.90492,34300001.0
2006-11-22 12:09:00,1.90493,1.90493,1.90482,1.90492,12000000.0
2006-11-22 12:10:00,1.90493,1.90499,1.90482,1.90491,73100001.0
2006-11-22 12:11:00,1.90493,1.90505,1.90493,1.905,83000000.0
2006-11-22 12:12:00,1.90502,1.90506,1.90494,1.905,111899999.0
2006-11-22 12:13:00,1.905,1.9051,1.90495,1.90507,84200001.0
2006-11-22 12:14:00,1.9052,1.90536,1.9052,1.90536,70000001.0
2006-11-22 12:15:00,1.90543,1.90545,1.90536,1.90545,21300000.0
2006-11-22 12:16:00,1.90561,1.90561,1.9054,1.90547,65400001.0
2006-11-22 12:17:00,1.90542,1.90542,1.90528,1.90538,29046994.0
2006-11-22 12:18:00,1.90545,1.90557,1.90543,1.9055,70199999.0
2006-11-22 12:19:00,1.90558,1.90568,1.90556,1.90564,70900000.0
2006-11-22 12:20:00,1.90578,1.90587,1.90577,1.90585,75700000.0
2006-11-22 12:21:00,1.90584,1.90585,1.90563,1.90585,81799998.0
2006-11-22 12:22:00,1.90583,1.90603,1.90583,1.90592,88000000.0
2006-11-22 12:23:00,1.90593,1.90603,1.90585,1.90592,90900001.0
2006-11-22 12:24:00,1.90588,1.90588,1.9056,1.9056,31000000.0
2006-11-22 12:25:00,1.90555,1.90562,1.90551,1.9056,70299999.0
2006-11-22 12:26:00,1.90562,1.90562,1.90539,1.90546,75500000.0
2006-11-22 12:27:00,1.90542,1.90543,1.90542,1.90543,16300000.0
2006-11-22 12:28:00,1.90536,1.90536,1.90516,1.9052,57799998.0
2006-11-22 12:29:00,1.90524,1.90545,1.9052,1.9054,84499999.0
2006-11-22 12:30:00,1.90542,1.90574,1.90542,1.90559,63600000.0
2006-11-22 12:31:00,1.90561,1.90573,1.90561,1.90567,93999998.0
2006-11-22 12:32:00,1.90562,1.90565,1.90547,1.90565,101800000.0
2006-11-22 12:33:00,1.90572,1.90578,1.9056,1.90572,80900000.0
2006-11-22 12:34:00,1.90573,1.90581,1.90568,1.90568,75000000.0
2006-11-22 12:35:00,1.90584,1.90601,1.9058,1.90595,50100001.0
2006-11-22 12:36:00,1.90598,1.90598,1.90567,1.90575,93099998.0
2006-11-22 12:37:00,1.9056,1.9057,1.90558,1.9057,22300000.0
2006-11-22 12:38:00,1.90568,1.90594,1.90566,1.90588,107599999.0
2006-11-22 12:39:00,1.90581,1.90599,1.90581,1.9059,22600000.0
2006-11-22 12:40:00,1.9059,1.906,1.90583,1.90583,105299998.0
2006-11-22 12:41:00,1.90575,1.90593,1.90575,1.90589,71100001.0
2006-11-22 12:42:00,1.9059,1.90595,1.90582,1.90582,46100000.0
2006-11-22 12:43:00,1.90579,1.90586,1.90572,1.90572,73600000.0
2006-11-22 12:44:00,1.90562,1.90567,1.90533,1.90544,43500000.0
2006-11-22 12:45:00,1.90565,1.90578,1.90565,1.9057,74400000.0
2006-11-22 12:46:00,1.90555,1.90555,1.90546,1.90553,47199999.0
2006-11-22 12:47:00,1.90547,1.90552,1.90537,1.90548,60300000.0
2006-11-22 12:48:00,1.90552,1.90595,1.90552,1.90595,56900000.0
2006-11-22 12:49:00,1.90585,1.90585,1.90553,1.90569,101000000.0
2006-11-22 12:50:00,1.90577,1.90593,1.90575,1.90593,62400000.0
2006-11-22 12:51:00,1.90585,1.90616,1.9058,1.90616,42900000.0
2006-11-22 12:52:00,1.90602,1.90615,1.90601,1.90608,98099999.0
2006-11-22 12:53:00,1.90607,1.90616,1.90599,1.9061,52400000.0
2006-11-22 12:54:00,1.90606,1.90617,1.90604,1.90617,50800000.0
2006-11-22 12:55:00,1.9061,1.90622,1.90609,1.90622,73399999.0
2006-11-22 12:56:00,1.90622,1.90622,1.90598,1.90613,72499999.0
2006-11-22 12:57:00,1.90615,1.90622,1.90611,1.90611,82600000.0
2006-11-22 12:58:00,1.90614,1.90614,1.90602,1.9061,65499999.0
2006-11-22 12:59:00,1.90572,1.90607,1.90572,1.90599,85800001.0
2006-11-22 13:00:00,1.90606,1.90613,1.90604,1.90613,111700001.0
2006-11-22 13:01:00,1.90608,1.90621,1.90608,1.90617,45400000.0
2006-11-22 13:02:00,1.90609,1.90613,1.90605,1.90607,78799999.0
2006-11-22 13:03:00,1.9061,1.90618,1.9061,1.90614,46400000.0
2006-11-22 13:04:00,1.9061,1.9062,1.9061,1.9062,123600002.0
2006-11-22 13:05:00,1.90614,1.90617,1.90601,1.90601,74299999.0
2006-11-22 13:06:00,1.90611,1.90623,1.90605,1.90606,60600000.0
2006-11-22 13:07:00,1.9062,1.90633,1.90619,1.90629,93700001.0
2006-11-22 13:08:00,1.9063,1.90648,1.90622,1.90648,69200000.0
2006-11-22 13:09:00,1.90665,1.90731,1.90665,1.90727,37950000.0
2006-11-22 13:10:00,1.90716,1.90716,1.90707,1.9071,56899999.0
2006-11-22 13:11:00,1.90703,1.90703,1.90695,1.90703,33099999.0
2006-11-22 13:12:00,1.9071,1.90718,1.90702,1.90707,58799998.0
2006-11-22 13:13:00,1.90688,1.90704,1.90685,1.90685,91900002.0
2006-11-22 13:14:00,1.90683,1.90689,1.90673,1.90689,139499999.0
2006-11-22 13:15:00,1.90707,1.90712,1.90699,1.90701,80900001.0
2006-11-22 13:16:00,1.90696,1.90696,1.90684,1.9069,78600000.0
2006-11-22 13:17:00,1.90687,1.9069,1.90669,1.9069,93700000.0
2006-11-22 13:18:00,1.90701,1.90727,1.90701,1.90711,47100000.0
2006-11-22 13:19:00,1.90724,1.90734,1.90718,1.90734,13600000.0
2006-11-22 13:20:00,1.90755,1.90783,1.90737,1.90783,87700001.0
2006-11-22 13:21:00,1.90789,1.90789,1.90752,1.90752,50899999.0
2006-11-22 13:22:00,1.90745,1.90745,1.90715,1.90715,39000000.0
2006-11-22 13:23:00,1.90713,1.90746,1.90713,1.90745,98100002.0
2006-11-22 13:24:00,1.90735,1.90745,1.90732,1.90738,44500000.0
2006-11-22 13:25:00,1.9074,1.90752,1.90737,1.90752,47100000.0
2006-11-22 13:26:00,1.90753,1.90753,1.90742,1.90742,68799999.0
2006-11-22 13:27:00,1.9075,1.90764,1.90747,1.90756,92600001.0
2006-11-22 13:28:00,1.90758,1.90776,1.90758,1.90767,32200000.0
2006-11-22 13:29:00,1.90771,1.90785,1.90767,1.90767,111899999.0
2006-11-22 13:30:00,1.9076,1.90771,1.9076,1.90765,44900000.0
2006-11-22 13:31:00,1.90779,1.90783,1.9077,1.9077,66900000.0
2006-11-22 13:32:00,1.90769,1.90778,1.90769,1.90773,112199999.0
2006-11-22 13:33:00,1.90774,1.90779,1.90754,1.90754,122100001.0
2006-11-22 13:34:00,1.90759,1.9077,1.90754,1.90754,69900001.0
2006-11-22 13:35:00,1.90746,1.90746,1.90744,1.90744,13600000.0
2006-11-22 13:36:00,1.90747,1.90753,1.90747,1.90747,171800000.0
2006-11-22 13:37:00,1.90747,1.9075,1.90726,1.90726,67300000.0
2006-11-22 13:38:00,1.90733,1.90741,1.90732,1.90733,96899999.0
2006-11-22 13:39:00,1.90744,1.90761,1.90744,1.9075,72599999.0
2006-11-22 13:40:00,1.90758,1.90771,1.90756,1.90771,89300002.0
2006-11-22 13:41:00,1.90773,1.90773,1.90756,1.90756,80600000.0
2006-11-22 13:42:00,1.90753,1.90771,1.90746,1.90771,88999998.0
2006-11-22 13:43:00,1.90771,1.90771,1.90759,1.9076,81100001.0
2006-11-22 13:44:00,1.90755,1.90755,1.90726,1.90734,95400003.0
2006-11-22 13:45:00,1.90731,1.9074,1.90731,1.9074,74600002.0
2006-11-22 13:46:00,1.90748,1.90762,1.90746,1.90762,28200000.0
2006-11-22 13:47:00,1.90769,1.90807,1.90769,1.90795,73200000.0
2006-11-22 13:48:00,1.90797,1.90809,1.90797,1.90805,101700000.0
2006-11-22 13:49:00,1.90798,1.90798,1.90761,1.90782,127200001.0
2006-11-22 13:50:00,1.90795,1.90802,1.90781,1.90799,111299999.0
2006-11-22 13:51:00,1.90796,1.90806,1.90795,1.908,90300000.0
2006-11-22 13:52:00,1.90801,1.90801,1.90778,1.90781,71499998.0
2006-11-22 13:53:00,1.90776,1.90789,1.90776,1.90784,47000000.0
2006-11-22 13:54:00,1.90777,1.90783,1.90772,1.90783,27400000.0
2006-11-22 13:55:00,1.90782,1.90785,1.90771,1.9078,68800001.0
2006-11-22 13:56:00,1.90795,1.90812,1.90793,1.90793,59200000.0
2006-11-22 13:57:00,1.90778,1.9079,1.90772,1.90783,40000000.0
2006-11-22 13:58:00,1.9078,1.90789,1.90768,1.90772,60600000.0
2006-11-22 13:59:00,1.90777,1.9078,1.90769,1.90769,38100000.0
2006-11-22 14:00:00,1.90774,1.90811,1.90774,1.90805,73800000.0
2006-11-22 14:01:00,1.90809,1.90809,1.90796,1.908,53500001.0
2006-11-22 14:02:00,1.90795,1.90803,1.90795,1.90797,64000001.0
2006-11-22 14:03:00,1.90806,1.90808,1.90793,1.90808,50600000.0
2006-11-22 14:04:00,1.90803,1.90803,1.90786,1.90794,75299999.0
2006-11-22 14:05:00,1.90798,1.90828,1.90798,1.90826,77500001.0
2006-11-22 14:06:00,1.90818,1.9082,1.90812,1.90815,49699999.0
2006-11-22 14:07:00,1.90818,1.90827,1.90787,1.90787,58400000.0
2006-11-22 14:08:00,1.90797,1.90823,1.90797,1.9082,103100000.0
2006-11-22 14:09:00,1.90812,1.90846,1.90802,1.90846,36400000.0
2006-11-22 14:10:00,1.90853,1.9086,1.90838,1.9086,60500000.0
2006-11-22 14:11:00,1.90851,1.90863,1.90845,1.90858,59400000.0
2006-11-22 14:12:00,1.90848,1.90848,1.90841,1.90848,98500002.0
2006-11-22 14:13:00,1.90855,1.90855,1.90843,1.9085,66300000.0
2006-11-22 14:14:00,1.90847,1.90848,1.9083,1.9084,36300000.0
2006-11-22 14:15:00,1.90832,1.90832,1.90811,1.9083,96099999.0
2006-11-22 14:16:00,1.90846,1.90846,1.90817,1.90817,55900001.0
2006-11-22 14:17:00,1.90818,1.90843,1.90817,1.90843,40600000.0
2006-11-22 14:18:00,1.90848,1.90868,1.90845,1.90855,48500000.0
2006-11-22 14:19:00,1.90865,1.90881,1.90865,1.90876,69400001.0
2006-11-22 14:20:00,1.90868,1.90907,1.90868,1.90907,17200000.0
2006-11-22 14:21:00,1.90893,1.90903,1.90893,1.909,67800002.0
2006-11-22 14:22:00,1.90918,1.90936,1.90917,1.90917,46800001.0
2006-11-22 14:23:00,1.90937,1.90981,1.90937,1.90963,46500000.0
2006-11-22 14:24:00,1.90961,1.90967,1.90948,1.90953,64600000.0
2006-11-22 14:25:00,1.90955,1.90959,1.9094,1.9094,122700000.0
2006-11-22 14:26:00,1.90939,1.9094,1.90916,1.90916,47000000.0
2006-11-22 14:27:00,1.90909,1.90917,1.90889,1.90898,73800001.0
2006-11-22 14:28:00,1.90894,1.90904,1.90894,1.90894,89200001.0
2006-11-22 14:29:00,1.909,1.90905,1.909,1.90902,23000000.0
2006-11-22 14:30:00,1.90907,1.9092,1.90902,1.90906,52100000.0
2006-11-22 14:31:00,1.90906,1.90925,1.90906,1.90925,36500000.0
2006-11-22 14:32:00,1.90926,1.90932,1.90926,1.9093,54400000.0
2006-11-22 14:33:00,1.90922,1.90948,1.90922,1.90946,66400001.0
2006-11-22 14:34:00,1.90937,1.90937,1.90923,1.90935,69400000.0
2006-11-22 14:35:00,1.9093,1.9093,1.90917,1.90918,71299999.0
2006-11-22 14:36:00,1.90921,1.90924,1.90902,1.90902,106200001.0
2006-11-22 14:37:00,1.90909,1.90918,1.909,1.90912,51300000.0
2006-11-22 14:38:00,1.90901,1.90903,1.90898,1.90899,70000003.0
2006-11-22 14:39:00,1.90926,1.90958,1.90926,1.90948,40399999.0
2006-11-22 14:40:00,1.90938,1.90963,1.9093,1.90963,37200000.0
2006-11-22 14:41:00,1.90961,1.9097,1.90945,1.90951,138300001.0
2006-11-22 14:42:00,1.90955,1.90975,1.90949,1.90974,91200000.0
2006-11-22 14:43:00,1.90956,1.90956,1.90926,1.90931,35699999.0
2006-11-22 14:44:00,1.90928,1.90928,1.90903,1.90913,42300000.0
2006-11-22 14:45:00,1.90905,1.90918,1.90898,1.90918,38500000.0
2006-11-22 14:46:00,1.90915,1.90915,1.90891,1.90891,16100000.0
2006-11-22 14:47:00,1.90884,1.90912,1.90879,1.90912,72800000.0
2006-11-22 14:48:00,1.90916,1.90916,1.90898,1.90898,40300001.0
2006-11-22 14:49:00,1.90895,1.90895,1.90879,1.9089,62400000.0
2006-11-22 14:50:00,1.90908,1.90908,1.90893,1.90899,55000001.0
2006-11-22 14:51:00,1.90897,1.90904,1.90887,1.90887,95200001.0
2006-11-22 14:52:00,1.90871,1.90871,1.90853,1.9087,104900004.0
2006-11-22 14:53:00,1.90873,1.90873,1.90859,1.90866,11100000.0
2006-11-22 14:54:00,1.90865,1.90867,1.90856,1.90867,62100000.0
2006-11-22 14:55:00,1.90864,1.9089,1.90864,1.90888,58199998.0
2006-11-22 14:56:00,1.90887,1.90893,1.9088,1.90893,46600001.0
2006-11-22 14:57:00,1.90891,1.90896,1.90878,1.90883,80900001.0
2006-11-22 14:58:00,1.90895,1.90911,1.90895,1.90906,55000000.0
2006-11-22 14:59:00,1.90893,1.90918,1.90893,1.90916,95199997.0
2006-11-22 15:00:00,1.90912,1.90917,1.90901,1.90913,97399999.0
2006-11-22 15:01:00,1.90904,1.90915,1.90894,1.90894,54699999.0
2006-11-22 15:02:00,1.90907,1.90917,1.90905,1.90905,72599999.0
2006-11-22 15:03:00,1.90907,1.90921,1.90903,1.90921,45500000.0
2006-11-22 15:04:00,1.9093,1.9093,1.90903,1.90903,43400000.0
2006-11-22 15:05:00,1.90883,1.90916,1.90883,1.90916,60600000.0
2006-11-22 15:06:00,1.90905,1.90906,1.90893,1.90905,49400000.0
2006-11-22 15:07:00,1.90899,1.90899,1.90882,1.90898,44600000.0
2006-11-22 15:08:00,1.90899,1.90931,1.90889,1.90931,51099999.0
2006-11-22 15:09:00,1.90942,1.90942,1.90904,1.90939,83000001.0
2006-11-22 15:10:00,1.90932,1.90932,1.90911,1.90911,15300000.0
2006-11-22 15:11:00,1.90908,1.90914,1.90901,1.90905,57800000.0
2006-11-22 15:12:00,1.90917,1.90922,1.9091,1.9091,56599999.0
2006-11-22 15:13:00,1.90912,1.90912,1.90895,1.90902,30300000.0
2006-11-22 15:14:00,1.90907,1.90915,1.90898,1.9091,21500000.0
2006-11-22 15:15:00,1.90912,1.9094,1.90912,1.9094,75500000.0
2006-11-22 15:16:00,1.90938,1.90944,1.90933,1.90944,42500000.0
2006-11-22 15:17:00,1.90937,1.90949,1.90937,1.9094,82400002.0
2006-11-22 15:18:00,1.90947,1.9095,1.90939,1.90944,110800002.0
2006-11-22 15:19:00,1.90945,1.90984,1.90945,1.90984,84500000.0
2006-11-22 15:20:00,1.90994,1.91116,1.90994,1.91116,79200002.0
2006-11-22 15:21:00,1.91122,1.91151,1.91121,1.91151,33600000.0
2006-11-22 15:22:00,1.91148,1.91151,1.91141,1.91151,69300001.0
2006-11-22 15:23:00,1.91152,1.91152,1.91131,1.91131,96099997.0
2006-11-22 15:24:00,1.9113,1.9113,1.91102,1.91114,43000000.0
2006-11-22 15:25:00,1.91121,1.91136,1.91121,1.91125,82800000.0
2006-11-22 15:26:00,1.9112,1.91147,1.9112,1.91137,51700002.0
2006-11-22 15:27:00,1.91136,1.91219,1.91136,1.91206,59099999.0
2006-11-22 15:28:00,1.91205,1.91248,1.91205,1.91248,31000000.0
2006-11-22 15:29:00,1.91289,1.91334,1.91285,1.91285,43100000.0
2006-11-22 15:30:00,1.91282,1.91303,1.91257,1.91257,74200000.0
2006-11-22 15:31:00,1.91277,1.91295,1.9126,1.91295,87600001.0
2006-11-22 15:32:00,1.91293,1.91333,1.91293,1.91323,91900001.0
2006-11-22 15:33:00,1.9134,1.91358,1.91263,1.91263,88999999.0
2006-11-22 15:34:00,1.91257,1.91273,1.91246,1.91263,66399998.0
2006-11-22 15:35:00,1.91249,1.91249,1.91212,1.91212,65700000.0
2006-11-22 15:36:00,1.91192,1.91203,1.91179,1.91179,55700002.0
2006-11-22 15:37:00,1.91172,1.91172,1.91144,1.91154,61400001.0
2006-11-22 15:38:00,1.91124,1.91139,1.91103,1.91123,48700000.0
2006-11-22 15:39:00,1.91099,1.91103,1.91074,1.91103,56400000.0
2006-11-22 15:40:00,1.91127,1.91167,1.91127,1.9116,58200000.0
2006-11-22 15:41:00,1.91154,1.91154,1.91134,1.91152,112500001.0
2006-11-22 15:42:00,1.91148,1.91151,1.91131,1.91131,105600001.0
2006-11-22 15:43:00,1.91134,1.91148,1.91123,1.91148,86299998.0
2006-11-22 15:44:00,1.91155,1.91165,1.91155,1.91162,26800000.0
2006-11-22 15:45:00,1.91164,1.9117,1.91158,1.91158,83900000.0
2006-11-22 15:46:00,1.91164,1.91211,1.91164,1.91211,48100000.0
2006-11-22 15:47:00,1.91203,1.91219,1.91203,1.91204,101700000.0
2006-11-22 15:48:00,1.91218,1.9123,1.91213,1.91227,105000000.0
2006-11-22 15:49:00,1.91238,1.91258,1.91225,1.91232,57999998.0
2006-11-22 15:50:00,1.91233,1.91264,1.91233,1.91257,36700000.0
2006-11-22 15:51:00,1.91249,1.91249,1.91201,1.91211,22100000.0
2006-11-22 15:52:00,1.91205,1.91246,1.91205,1.91245,125600000.0
2006-11-22 15:53:00,1.91255,1.91259,1.9121,1.9121,53799999.0
2006-11-22 15:54:00,1.91202,1.91209,1.91158,1.91158,74300001.0
2006-11-22 15:55:00,1.91162,1.91165,1.91151,1.91152,37600000.0
2006-11-22 15:56:00,1.9115,1.91159,1.9114,1.91155,54899998.0
2006-11-22 15:57:00,1.91161,1.91175,1.91157,1.91157,66600000.0
2006-11-22 15:58:00,1.91167,1.91206,1.91167,1.91198,58500000.0
2006-11-22 15:59:00,1.91194,1.91226,1.91194,1.91226,114900000.0
2006-11-22 16:00:00,1.91238,1.9124,1.9121,1.9121,34700000.0
2006-11-22 16:01:00,1.91236,1.9124,1.91222,1.91228,141100000.0
2006-11-22 16:02:00,1.91208,1.9121,1.91183,1.9121,78099998.0
2006-11-22 16:03:00,1.91199,1.91209,1.9117,1.9117,98599998.0
2006-11-22 16:04:00,1.91169,1.91183,1.91142,1.91142,60700000.0
2006-11-22 16:05:00,1.91145,1.91162,1.91145,1.91159,17900000.0
2006-11-22 16:06:00,1.91177,1.91182,1.91161,1.91161,84599999.0
2006-11-22 16:07:00,1.91153,1.91153,1.91134,1.91143,40000000.0
2006-11-22 16:08:00,1.91142,1.91149,1.91138,1.91143,94000001.0
2006-11-22 16:09:00,1.91163,1.9119,1.91163,1.91182,73900000.0
2006-11-22 16:10:00,1.91177,1.91205,1.91177,1.912,28100000.0
2006-11-22 16:11:00,1.91198,1.91205,1.91194,1.91205,70799998.0
2006-11-22 16:12:00,1.91193,1.91195,1.91181,1.91195,139900002.0
2006-11-22 16:13:00,1.912,1.91205,1.91195,1.91205,72100000.0
2006-11-22 16:14:00,1.91198,1.91205,1.91197,1.91205,71300001.0
2006-11-22 16:15:00,1.912,1.912,1.91185,1.91189,54000001.0
2006-11-22 16:16:00,1.91174,1.91183,1.91165,1.91165,60300000.0
2006-11-22 16:17:00,1.91177,1.9119,1.91171,1.91184,100799999.0
2006-11-22 16:18:00,1.91176,1.91182,1.91156,1.91156,115899999.0
2006-11-22 16:19:00,1.9115,1.91164,1.9115,1.91164,33646994.0
2006-11-22 16:20:00,1.9116,1.9116,1.91144,1.9115,35200000.0
2006-11-22 16:21:00,1.91149,1.91149,1.9112,1.91143,81600000.0
2006-11-22 16:22:00,1.91148,1.91159,1.91146,1.91159,104900000.0
2006-11-22 16:23:00,1.91147,1.91147,1.91131,1.91133,91100003.0
2006-11-22 16:24:00,1.91128,1.91132,1.91113,1.91117,131399997.0
2006-11-22 16:25:00,1.91121,1.91152,1.91121,1.91152,26300000.0
2006-11-22 16:26:00,1.91157,1.91163,1.91156,1.91163,44699999.0
2006-11-22 16:27:00,1.9116,1.91171,1.91158,1.91169,59400000.0
2006-11-22 16:28:00,1.91168,1.91177,1.91164,1.91164,47899999.0
2006-11-22 16:29:00,1.9116,1.9116,1.9115,1.9115,15500000.0
2006-11-22 16:30:00,1.91127,1.91148,1.91127,1.91148,48100000.0
2006-11-22 16:31:00,1.91153,1.91163,1.91144,1.91153,106499998.0
2006-11-22 16:32:00,1.91157,1.91175,1.91157,1.91175,80999999.0
2006-11-22 16:33:00,1.91186,1.91213,1.91186,1.91199,51799999.0
2006-11-22 16:34:00,1.91198,1.912,1.9119,1.912,75699999.0
2006-11-22 16:35:00,1.91203,1.91206,1.912,1.912,60200000.0
2006-11-22 16:36:00,1.91202,1.91214,1.91202,1.91202,38500000.0
2006-11-22 16:37:00,1.91199,1.91209,1.9118,1.91185,64300000.0
2006-11-22 16:38:00,1.9117,1.9118,1.9116,1.91163,54700001.0
2006-11-22 16:39:00,1.91139,1.9115,1.91132,1.91143,85299999.0
2006-11-22 16:40:00,1.91158,1.91197,1.91158,1.91185,64399999.0
2006-11-22 16:41:00,1.91167,1.91218,1.91167,1.91218,98300000.0
2006-11-22 16:42:00,1.91222,1.91241,1.91213,1.91241,26100000.0
2006-11-22 16:43:00,1.9124,1.91246,1.91222,1.91222,24100000.0
2006-11-22 16:44:00,1.91228,1.91252,1.91219,1.91252,81300000.0
2006-11-22 16:45:00,1.91258,1.91258,1.91213,1.91248,78599999.0
2006-11-22 16:46:00,1.91245,1.91255,1.91232,1.91255,76599999.0
2006-11-22 16:47:00,1.9126,1.91273,1.91253,1.91253,67000001.0
2006-11-22 16:48:00,1.91253,1.91255,1.91216,1.91216,48300000.0
2006-11-22 16:49:00,1.91201,1.91201,1.91175,1.91184,28300000.0
2006-11-22 16:50:00,1.91183,1.91228,1.91181,1.91228,39100000.0
2006-11-22 16:51:00,1.91234,1.91272,1.91228,1.91272,72300001.0
2006-11-22 16:52:00,1.91278,1.91295,1.91278,1.91295,46000000.0
2006-11-22 16:53:00,1.91285,1.91307,1.91282,1.91307,78700001.0
2006-11-22 16:54:00,1.91293,1.91293,1.91266,1.91281,85300002.0
2006-11-22 16:55:00,1.91274,1.91274,1.9125,1.9125,33800000.0
2006-11-22 16:56:00,1.91231,1.91232,1.91212,1.91212,81300001.0
2006-11-22 16:57:00,1.91213,1.91243,1.91207,1.91243,105300002.0
2006-11-22 16:58:00,1.91237,1.91237,1.91181,1.91181,62800000.0
2006-11-22 16:59:00,1.91194,1.91271,1.91194,1.91271,100700001.0
2006-11-22 17:00:00,1.9125,1.91257,1.91227,1.91227,106799999.0
2006-11-22 17:01:00,1.91234,1.91239,1.91222,1.91235,40999999.0
2006-11-22 17:02:00,1.91236,1.91244,1.91215,1.91215,166000001.0
2006-11-22 17:03:00,1.91234,1.91309,1.91234,1.913,49599999.0
2006-11-22 17:04:00,1.91304,1.91346,1.91304,1.9132,65300000.0
2006-11-22 17:05:00,1.91306,1.91323,1.91306,1.9132,73899998.0
2006-11-22 17:06:00,1.91337,1.91351,1.91334,1.91343,46800000.0
2006-11-22 17:07:00,1.91343,1.91375,1.91337,1.91369,75000001.0
2006-11-22 17:08:00,1.91372,1.91373,1.91333,1.91335,46600000.0
2006-11-22 17:09:00,1.91343,1.91415,1.91343,1.9141,55700002.0
2006-11-22 17:10:00,1.91405,1.91433,1.914,1.9142,66200000.0
2006-11-22 17:11:00,1.9141,1.9141,1.9139,1.91398,87300000.0
2006-11-22 17:12:00,1.91397,1.914,1.91373,1.9139,65100000.0
2006-11-22 17:13:00,1.91395,1.91402,1.91356,1.9136,59599999.0
2006-11-22 17:14:00,1.9137,1.9137,1.91349,1.9135,96699999.0
2006-11-22 17:15:00,1.91346,1.91381,1.91346,1.91357,53500000.0
2006-11-22 17:16:00,1.91354,1.91374,1.91354,1.91369,108000000.0
2006-11-22 17:17:00,1.91366,1.9137,1.91347,1.91347,84300001.0
2006-11-22 17:18:00,1.91343,1.91352,1.91343,1.9135,75800002.0
2006-11-22 17:19:00,1.91365,1.91411,1.91365,1.91398,45700001.0
2006-11-22 17:20:00,1.91395,1.91434,1.91395,1.91433,80200000.0
2006-11-22 17:21:00,1.91439,1.91459,1.91433,1.91459,53000000.0
2006-11-22 17:22:00,1.91472,1.91479,1.91452,1.91478,52000000.0
2006-11-22 17:23:00,1.91475,1.91526,1.9147,1.91526,106100000.0
2006-11-22 17:24:00,1.91547,1.91594,1.91547,1.91594,42100000.0
2006-11-22 17:25:00,1.91618,1.91629,1.91603,1.91624,86300002.0
2006-11-22 17:26:00,1.91652,1.91662,1.91608,1.91616,51000000.0
2006-11-22 17:27:00,1.91623,1.91626,1.91609,1.9162,86700002.0
2006-11-22 17:28:00,1.91616,1.91625,1.91604,1.91613,103699998.0
2006-11-22 17:29:00,1.91603,1.91632,1.91593,1.91628,68099998.0
2006-11-22 17:30:00,1.91615,1.91615,1.91573,1.9158,84199999.0
2006-11-22 17:31:00,1.91574,1.91576,1.9156,1.91565,75550000.0
2006-11-22 17:32:00,1.91565,1.91572,1.91503,1.91515,57500000.0
2006-11-22 17:33:00,1.91506,1.91506,1.91472,1.91472,56399999.0
2006-11-22 17:34:00,1.91473,1.91494,1.9147,1.9149,66800000.0
2006-11-22 17:35:00,1.91494,1.91507,1.91484,1.91505,63900000.0
2006-11-22 17:36:00,1.91517,1.91533,1.91517,1.91526,106100003.0
2006-11-22 17:37:00,1.91524,1.91534,1.91505,1.9151,30100000.0
2006-11-22 17:38:00,1.91514,1.91528,1.91514,1.91518,53800000.0
2006-11-22 17:39:00,1.91522,1.91526,1.91517,1.91523,81199997.0
2006-11-22 17:40:00,1.9153,1.91541,1.91515,1.91515,53900000.0
2006-11-22 17:41:00,1.91513,1.91559,1.91513,1.91556,62800000.0
2006-11-22 17:42:00,1.91569,1.9159,1.91569,1.91583,47500000.0
2006-11-22 17:43:00,1.91583,1.91589,1.91569,1.91589,40700000.0
2006-11-22 17:44:00,1.91599,1.91604,1.91583,1.91598,69000001.0
2006-11-22 17:45:00,1.91585,1.9161,1.91585,1.91608,70200001.0
2006-11-22 17:46:00,1.91609,1.91622,1.91606,1.91606,35400001.0
2006-11-22 17:47:00,1.91574,1.91574,1.91523,1.91527,38500000.0
2006-11-22 17:48:00,1.91525,1.91538,1.91521,1.91533,60800001.0
2006-11-22 17:49:00,1.91533,1.91533,1.91487,1.91487,62400000.0
2006-11-22 17:50:00,1.9148,1.91511,1.9148,1.91507,50800000.0
2006-11-22 17:51:00,1.91516,1.91528,1.91516,1.9152,76399998.0
2006-11-22 17:52:00,1.9151,1.9151,1.91458,1.91462,42600000.0
2006-11-22 17:53:00,1.91461,1.91474,1.91441,1.91441,85699999.0
2006-11-22 17:54:00,1.91437,1.91461,1.91437,1.91456,35900000.0
2006-11-22 17:55:00,1.91457,1.91462,1.9145,1.9145,35500000.0
2006-11-22 17:56:00,1.91452,1.91457,1.91433,1.91433,112700001.0
2006-11-22 17:57:00,1.91412,1.91412,1.91398,1.91398,63800000.0
2006-11-22 17:58:00,1.91395,1.91395,1.91382,1.91382,49500000.0
2006-11-22 17:59:00,1.91382,1.91384,1.91367,1.91379,91400002.0
2006-11-22 18:00:00,1.91388,1.91425,1.91388,1.91418,30799999.0
2006-11-22 18:01:00,1.91418,1.91422,1.91405,1.91407,1091369991.0
2006-11-22 18:02:00,1.91401,1.91407,1.91387,1.91404,1157846987.0
2006-11-22 18:03:00,1.91407,1.91424,1.91399,1.91399,1214899997.0
2006-11-22 18:04:00,1.91407,1.91416,1.91404,1.9141,915999999.0
2006-11-22 18:05:00,1.91409,1.91427,1.91409,1.91413,974299996.0
2006-11-22 18:06:00,1.91415,1.91443,1.91415,1.91436,950700002.0
2006-11-22 18:07:00,1.91436,1.91441,1.91411,1.91428,1217099996.0
2006-11-22 18:08:00,1.91447,1.9146,1.9144,1.91451,1359499996.0
2006-11-22 18:09:00,1.91455,1.9146,1.91439,1.91454,554100000.0
2006-11-22 18:10:00,1.91451,1.91458,1.91429,1.91429,859899997.0
2006-11-22 18:11:00,1.91423,1.91439,1.91423,1.91435,548299999.0
2006-11-22 18:12:00,1.91433,1.91443,1.91421,1.91427,794299997.0
2006-11-22 18:13:00,1.91429,1.91445,1.91426,1.91437,593099998.0
2006-11-22 18:14:00,1.91442,1.91442,1.91421,1.91428,805699998.0
2006-11-22 18:15:00,1.9143,1.91435,1.91423,1.91423,858399990.0
2006-11-22 18:16:00,1.91426,1.91434,1.9142,1.91434,736799999.0
2006-11-22 18:17:00,1.91421,1.91429,1.91405,1.91405,417670001.0
2006-11-22 18:18:00,1.91401,1.91409,1.91394,1.91395,537299997.0
2006-11-22 18:19:00,1.91407,1.91421,1.91401,1.91407,516599997.0
2006-11-22 18:20:00,1.91402,1.91422,1.91402,1.91422,556999997.0
2006-11-22 18:21:00,1.91421,1.91421,1.91382,1.91394,742899998.0
2006-11-22 18:22:00,1.9139,1.9139,1.91362,1.91362,644799996.0
2006-11-22 18:23:00,1.91362,1.91392,1.91362,1.91392,900370002.0
2006-11-22 18:24:00,1.91395,1.91405,1.9138,1.9139,581646995.0
2006-11-22 18:25:00,1.91382,1.91388,1.91356,1.91363,624500004.0
2006-11-22 18:26:00,1.91359,1.91373,1.91349,1.91367,551800003.0
2006-11-22 18:27:00,1.91364,1.91372,1.91354,1.91372,721800002.0
2006-11-22 18:28:00,1.91365,1.9138,1.91351,1.91352,404600002.0
2006-11-22 18:29:00,1.91344,1.9136,1.91342,1.91353,742099997.0
2006-11-22 18:30:00,1.91358,1.91398,1.91358,1.91378,648069999.0
2006-11-22 18:31:00,1.91385,1.91414,1.91367,1.91406,526949995.0
2006-11-22 18:32:00,1.91408,1.91417,1.9139,1.914,410899999.0
2006-11-22 18:33:00,1.91402,1.91418,1.91396,1.91404,724900003.0
2006-11-22 18:34:00,1.91415,1.9142,1.91399,1.91405,551969998.0
2006-11-22 18:35:00,1.91405,1.91421,1.91402,1.91421,518799998.0
2006-11-22 18:36:00,1.91426,1.91428,1.91409,1.91423,112000002.0
2006-11-22 18:37:00,1.91423,1.91423,1.91407,1.91407,105300000.0
2006-11-22 18:38:00,1.91411,1.91413,1.91397,1.91413,255099996.0
2006-11-22 18:39:00,1.9141,1.9143,1.91401,1.9143,261200001.0
2006-11-22 18:40:00,1.91432,1.91432,1.91412,1.91413,352499998.0
2006-11-22 18:41:00,1.91408,1.9142,1.91407,1.91415,328099996.0
2006-11-22 18:42:00,1.9141,1.91423,1.91399,1.91399,153299999.0
2006-11-22 18:43:00,1.91405,1.91407,1.91396,1.91403,94100001.0
2006-11-22 18:44:00,1.91394,1.91412,1.91394,1.91405,455999998.0
2006-11-22 18:45:00,1.91402,1.91413,1.91395,1.91411,219500000.0
2006-11-22 18:46:00,1.91417,1.91423,1.91412,1.91412,212900001.0
2006-11-22 18:47:00,1.91413,1.91427,1.91412,1.91427,187199999.0
2006-11-22 18:48:00,1.91427,1.91447,1.91427,1.91447,312400000.0
2006-11-22 18:49:00,1.91452,1.91455,1.91445,1.91455,99899999.0
2006-11-22 18:50:00,1.91463,1.91472,1.91446,1.91447,175699999.0
2006-11-22 18:51:00,1.9145,1.9146,1.91439,1.91448,425299999.0
2006-11-22 18:52:00,1.9144,1.91456,1.9144,1.91448,576069997.0
2006-11-22 18:53:00,1.9145,1.91469,1.9145,1.91463,357000000.0
2006-11-22 18:54:00,1.9147,1.91479,1.9146,1.91478,286099995.0
2006-11-22 18:55:00,1.91473,1.91473,1.91442,1.91459,642500001.0
2006-11-22 18:56:00,1.91457,1.91463,1.91448,1.91456,208300001.0
2006-11-22 18:57:00,1.91452,1.91466,1.9145,1.91457,430300001.0
2006-11-22 18:58:00,1.91455,1.91457,1.91439,1.9144,679800000.0
2006-11-22 18:59:00,1.9143,1.91442,1.9142,1.9142,416099999.0
2006-11-22 19:00:00,1.91416,1.91444,1.91416,1.91444,215000003.0
2006-11-22 19:01:00,1.91447,1.91447,1.91413,1.91413,81700000.0
2006-11-22 19:02:00,1.91413,1.91421,1.91402,1.91408,358200001.0
2006-11-22 19:03:00,1.91417,1.91418,1.91398,1.914,422700001.0
2006-11-22 19:04:00,1.91404,1.9141,1.9139,1.9141,282899995.0
2006-11-22 19:05:00,1.91414,1.91424,1.91406,1.91424,160900001.0
2006-11-22 19:06:00,1.91425,1.91426,1.91404,1.91424,551800002.0
2006-11-22 19:07:00,1.91429,1.91437,1.91427,1.91429,370599998.0
2006-11-22 19:08:00,1.91421,1.91441,1.91416,1.91441,483099998.0
2006-11-22 19:09:00,1.91444,1.91444,1.91429,1.91437,250400001.0
2006-11-22 19:10:00,1.91433,1.91438,1.91425,1.91427,316499997.0
2006-11-22 19:11:00,1.91433,1.91462,1.91429,1.91448,124100000.0
2006-11-22 19:12:00,1.91452,1.9146,1.91445,1.91456,289299994.0
2006-11-22 19:13:00,1.91452,1.91452,1.91431,1.91444,400000003.0
2006-11-22 19:14:00,1.91438,1.91444,1.91434,1.91438,268600004.0
2006-11-22 19:15:00,1.91439,1.91442,1.91433,1.91433,402999999.0
2006-11-22 19:16:00,1.91428,1.91428,1.91412,1.91412,163799998.0
2006-11-22 19:17:00,1.91411,1.91411,1.91389,1.91395,133250000.0
2006-11-22 19:18:00,1.91393,1.91393,1.91383,1.91386,204000001.0
2006-11-22 19:19:00,1.91383,1.91383,1.91366,1.91372,360099996.0
2006-11-22 19:20:00,1.91362,1.91366,1.91353,1.91353,284700001.0
2006-11-22 19:21:00,1.9136,1.9137,1.91355,1.91362,276699998.0
2006-11-22 19:22:00,1.91353,1.91367,1.91351,1.91367,302600002.0
2006-11-22 19:23:00,1.91366,1.91373,1.91359,1.91367,399500001.0
2006-11-22 19:24:00,1.91366,1.91373,1.91366,1.91373,108600000.0
2006-11-22 19:25:00,1.91374,1.91374,1.91363,1.91367,68899999.0
2006-11-22 19:26:00,1.91372,1.91385,1.91372,1.91375,450099995.0
2006-11-22 19:27:00,1.91378,1.91386,1.91364,1.9137,608999997.0
2006-11-22 19:28:00,1.91367,1.91374,1.91343,1.91352,442599994.0
2006-11-22 19:29:00,1.91347,1.91362,1.91347,1.91352,319399999.0
2006-11-22 19:30:00,1.91344,1.91359,1.91341,1.91357,415300003.0
2006-11-22 19:31:00,1.91357,1.91359,1.91331,1.91355,311800000.0
2006-11-22 19:32:00,1.91352,1.91352,1.91337,1.91338,382500001.0
2006-11-22 19:33:00,1.91336,1.91336,1.91309,1.91309,247249999.0
2006-11-22 19:34:00,1.91303,1.91317,1.91303,1.91311,260799999.0
2006-11-22 19:35:00,1.91313,1.91331,1.91313,1.9132,427100000.0
2006-11-22 19:36:00,1.91315,1.91318,1.91304,1.91318,323099999.0
2006-11-22 19:37:00,1.91316,1.91337,1.91314,1.91314,206900000.0
2006-11-22 19:38:00,1.91312,1.9132,1.91312,1.91312,62500000.0
2006-11-22 19:39:00,1.9131,1.9132,1.91308,1.9132,205300004.0
2006-11-22 19:40:00,1.91322,1.91328,1.91317,1.9132,393699998.0
2006-11-22 19:41:00,1.91317,1.91323,1.9131,1.91312,348249997.0
2006-11-22 19:42:00,1.91309,1.91314,1.913,1.91314,232499998.0
2006-11-22 19:43:00,1.91306,1.91306,1.91276,1.91276,158500000.0
2006-11-22 19:44:00,1.91272,1.91299,1.91269,1.91273,287600000.0
2006-11-22 19:45:00,1.91271,1.91296,1.91264,1.91287,144200000.0
2006-11-22 19:46:00,1.91294,1.91298,1.9128,1.91298,346499999.0
2006-11-22 19:47:00,1.91299,1.91308,1.91293,1.91307,70999999.0
2006-11-22 19:48:00,1.91304,1.91304,1.91274,1.91274,252900001.0
2006-11-22 19:49:00,1.91274,1.91279,1.91264,1.91268,392900003.0
2006-11-22 19:50:00,1.91273,1.91273,1.91259,1.9126,314300002.0
2006-11-22 19:51:00,1.91264,1.91308,1.91264,1.91308,338900000.0
2006-11-22 19:52:00,1.91316,1.91322,1.91312,1.91312,153499999.0
2006-11-22 19:53:00,1.91317,1.91321,1.91317,1.91317,103600001.0
2006-11-22 19:54:00,1.91318,1.91332,1.91318,1.91328,214299998.0
2006-11-22 19:55:00,1.91323,1.9133,1.91323,1.91323,98800000.0
2006-11-22 19:56:00,1.91312,1.91312,1.91284,1.91312,259699999.0
2006-11-22 19:57:00,1.9131,1.91318,1.91302,1.91302,291799999.0
2006-11-22 19:58:00,1.91309,1.91314,1.91302,1.91309,381399998.0
2006-11-22 19:59:00,1.91311,1.91377,1.91311,1.91369,326199999.0
2006-11-22 20:00:00,1.9136,1.91371,1.91357,1.91357,283799999.0
2006-11-22 20:01:00,1.91357,1.91364,1.91354,1.91364,249500000.0
2006-11-22 20:02:00,1.91367,1.91378,1.91367,1.91377,139200000.0
2006-11-22 20:03:00,1.91378,1.91378,1.91367,1.91372,84000002.0
2006-11-22 20:04:00,1.91368,1.91368,1.9135,1.9135,154299999.0
2006-11-22 20:05:00,1.91344,1.91354,1.91335,1.9134,183400002.0
2006-11-22 20:06:00,1.91342,1.9135,1.91342,1.91348,215600001.0
2006-11-22 20:07:00,1.91353,1.91366,1.91353,1.9136,135700000.0
2006-11-22 20:08:00,1.91365,1.91374,1.91364,1.91374,241199999.0
2006-11-22 20:09:00,1.91367,1.91371,1.91359,1.91363,145899999.0
2006-11-22 20:10:00,1.91357,1.91357,1.91337,1.91338,110099999.0
2006-11-22 20:11:00,1.91346,1.91353,1.91343,1.91353,89800000.0
2006-11-22 20:12:00,1.91349,1.91358,1.9134,1.91349,349200001.0
2006-11-22 20:13:00,1.91347,1.91355,1.91345,1.91345,191100000.0
2006-11-22 20:14:00,1.91348,1.91354,1.91344,1.91348,175700000.0
2006-11-22 20:15:00,1.9135,1.91355,1.91343,1.91351,408199999.0
2006-11-22 20:16:00,1.91345,1.91353,1.91343,1.91353,196999997.0
2006-11-22 20:17:00,1.91355,1.91358,1.9135,1.91358,78400002.0
2006-11-22 20:18:00,1.9136,1.91365,1.91348,1.9135,180499996.0
2006-11-22 20:19:00,1.91351,1.91354,1.91344,1.91354,231999999.0
2006-11-22 20:20:00,1.91346,1.91354,1.91339,1.9135,291099997.0
2006-11-22 20:21:00,1.91347,1.9135,1.9134,1.91349,151200001.0
2006-11-22 20:22:00,1.9135,1.91351,1.91325,1.91325,144600000.0
2006-11-22 20:23:00,1.9133,1.9135,1.91326,1.91344,282800000.0
2006-11-22 20:24:00,1.91345,1.91349,1.91341,1.91347,59700000.0
2006-11-22 20:25:00,1.91348,1.91354,1.9134,1.91347,446700001.0
2006-11-22 20:26:00,1.9134,1.91348,1.91337,1.9134,533199995.0
2006-11-22 20:27:00,1.91345,1.91345,1.91337,1.91341,260899999.0
2006-11-22 20:28:00,1.9134,1.91352,1.91338,1.91349,357899998.0
2006-11-22 20:29:00,1.91347,1.91356,1.91342,1.91342,273100003.0
2006-11-22 20:30:00,1.9134,1.91353,1.91337,1.91344,1076199994.0
2006-11-22 20:31:00,1.91342,1.91343,1.91334,1.91335,646299996.0
2006-11-22 20:32:00,1.91338,1.91356,1.91337,1.9135,681400002.0
2006-11-22 20:33:00,1.9135,1.91358,1.91342,1.9135,267000000.0
2006-11-22 20:34:00,1.91356,1.91365,1.91352,1.91352,143100001.0
2006-11-22 20:35:00,1.91355,1.91371,1.91355,1.91366,42500000.0
2006-11-22 20:36:00,1.91376,1.91394,1.91364,1.91394,203399998.0
2006-11-22 20:37:00,1.91391,1.9141,1.91391,1.91406,166700001.0
2006-11-22 20:38:00,1.91409,1.91423,1.91404,1.91416,297300001.0
2006-11-22 20:39:00,1.91423,1.91423,1.91397,1.91417,250699999.0
2006-11-22 20:40:00,1.91422,1.9143,1.9142,1.91428,176200002.0
2006-11-22 20:41:00,1.91428,1.91433,1.91413,1.91417,166599999.0
2006-11-22 20:42:00,1.91412,1.91418,1.91397,1.91397,48000001.0
2006-11-22 20:43:00,1.91393,1.91409,1.91393,1.91408,308800002.0
2006-11-22 20:44:00,1.91399,1.91401,1.91387,1.91395,289099998.0
2006-11-22 20:45:00,1.91393,1.91393,1.91385,1.91387,91200001.0
2006-11-22 20:46:00,1.91384,1.91385,1.9138,1.91385,129599999.0
2006-11-22 20:47:00,1.91381,1.91392,1.91377,1.91392,480700002.0
2006-11-22 20:48:00,1.9139,1.9139,1.91361,1.91377,169699998.0
2006-11-22 20:49:00,1.91377,1.91383,1.91372,1.91383,70900000.0
2006-11-22 20:50:00,1.91383,1.91394,1.91379,1.91394,332900001.0
2006-11-22 20:51:00,1.91393,1.91397,1.91382,1.91397,420799996.0
2006-11-22 20:52:00,1.91394,1.91408,1.91394,1.91398,232800001.0
2006-11-22 20:53:00,1.91398,1.91405,1.91392,1.91398,671700000.0
2006-11-22 20:54:00,1.914,1.91412,1.91397,1.91397,350700003.0
2006-11-22 20:55:00,1.91403,1.91418,1.91403,1.91405,318769998.0
2006-11-22 20:56:00,1.91403,1.91418,1.91403,1.91415,502099998.0
2006-11-22 20:57:00,1.91417,1.91417,1.91403,1.91403,705100002.0
2006-11-22 20:58:00,1.91408,1.91413,1.914,1.91409,184150001.0
2006-11-22 20:59:00,1.91404,1.9141,1.91392,1.91397,474100001.0
2006-11-22 21:00:00,1.91405,1.91419,1.91404,1.91413,408200000.0
2006-11-22 21:01:00,1.91406,1.91406,1.91381,1.9139,412400005.0
2006-11-22 21:02:00,1.91388,1.91397,1.91376,1.91392,165799997.0
2006-11-22 21:03:00,1.91391,1.91404,1.91391,1.91398,136000000.0
2006-11-22 21:04:00,1.914,1.91405,1.91387,1.91402,214899999.0
2006-11-22 21:05:00,1.91401,1.91411,1.91401,1.91402,190400002.0
2006-11-22 21:06:00,1.91398,1.91403,1.91397,1.914,247999994.0
2006-11-22 21:07:00,1.91401,1.91412,1.91397,1.91412,50500000.0
2006-11-22 21:08:00,1.91412,1.91415,1.91412,1.91413,91799999.0
2006-11-22 21:09:00,1.91404,1.91413,1.914,1.91405,122099999.0
2006-11-22 21:10:00,1.91384,1.91409,1.9138,1.91387,131300001.0
2006-11-22 21:11:00,1.91407,1.91418,1.91407,1.91414,67300000.0
2006-11-22 21:12:00,1.9142,1.91423,1.91415,1.91423,91899999.0
2006-11-22 21:13:00,1.9142,1.91427,1.91418,1.91418,170300001.0
2006-11-22 21:14:00,1.91418,1.91423,1.9141,1.91418,373799999.0
2006-11-22 21:15:00,1.91424,1.91424,1.91405,1.9142,230500000.0
2006-11-22 21:16:00,1.91423,1.91427,1.91414,1.91427,118100003.0
2006-11-22 21:17:00,1.91433,1.91459,1.91432,1.91459,186000000.0
2006-11-22 21:18:00,1.91465,1.91473,1.91465,1.91469,57900000.0
2006-11-22 21:19:00,1.91475,1.9149,1.9147,1.91482,91700000.0
2006-11-22 21:20:00,1.91481,1.91491,1.91474,1.91485,309000002.0
2006-11-22 21:21:00,1.91483,1.91496,1.91483,1.9149,136800000.0
2006-11-22 21:22:00,1.91492,1.91492,1.91476,1.91476,184400001.0
2006-11-22 21:23:00,1.9148,1.91496,1.9148,1.91488,55899999.0
2006-11-22 21:24:00,1.91483,1.91495,1.91482,1.91482,218300000.0
2006-11-22 21:25:00,1.91481,1.91486,1.91471,1.91486,205199997.0
2006-11-22 21:26:00,1.9149,1.9149,1.9149,1.9149,6000000.0
2006-11-22 21:27:00,1.91486,1.91486,1.91474,1.91474,91999999.0
2006-11-22 21:28:00,1.91462,1.91473,1.91458,1.91473,217800002.0
2006-11-22 21:29:00,1.91475,1.91475,1.91475,1.91475,11000000.0
2006-11-22 21:30:00,1.91468,1.91468,1.91462,1.91462,27100000.0
2006-11-22 21:31:00,1.91453,1.91465,1.91428,1.91459,59800000.0
2006-11-22 21:32:00,1.91465,1.91468,1.9145,1.91465,277899999.0
2006-11-22 21:33:00,1.91465,1.9148,1.91455,1.9148,311099998.0
2006-11-22 21:34:00,1.91458,1.91473,1.91449,1.91455,257899999.0
2006-11-22 21:35:00,1.91475,1.91475,1.91456,1.91456,29600000.0
2006-11-22 21:36:00,1.91459,1.91474,1.91459,1.91459,122599999.0
2006-11-22 21:37:00,1.91456,1.91472,1.91456,1.91465,176200001.0
2006-11-22 21:38:00,1.9146,1.91473,1.9146,1.91468,93000000.0
2006-11-22 21:39:00,1.91472,1.91479,1.91451,1.91459,87600001.0
2006-11-22 21:40:00,1.9146,1.9146,1.9145,1.91457,118500000.0
2006-11-22 21:41:00,1.91462,1.91464,1.91451,1.91454,169869996.0
2006-11-22 21:42:00,1.91455,1.91477,1.91455,1.91477,136099998.0
2006-11-22 21:43:00,1.91477,1.91484,1.91477,1.91477,50100000.0
2006-11-22 21:44:00,1.91475,1.91482,1.91465,1.91465,147900001.0
2006-11-22 21:45:00,1.9147,1.91474,1.91468,1.91468,91299999.0
2006-11-22 21:46:00,1.91462,1.91462,1.91448,1.91462,149500001.0
2006-11-22 21:47:00,1.91465,1.91468,1.9146,1.91467,184700000.0
2006-11-22 21:48:00,1.91465,1.91479,1.91465,1.91471,130600000.0
2006-11-22 21:49:00,1.91465,1.91477,1.91465,1.91477,68900000.0
2006-11-22 21:50:00,1.91476,1.91476,1.91467,1.91467,41799999.0
2006-11-22 21:51:00,1.91465,1.91468,1.91465,1.91465,146300000.0
2006-11-22 21:52:00,1.91464,1.91464,1.91437,1.91444,67500000.0
2006-11-22 21:53:00,1.91448,1.91454,1.91448,1.9145,74100001.0
2006-11-22 21:54:00,1.91452,1.91452,1.91435,1.91435,117799999.0
2006-11-22 21:55:00,1.91434,1.91443,1.91421,1.91424,235200000.0
2006-11-22 21:56:00,1.9142,1.91433,1.9142,1.91433,61500001.0
2006-11-22 21:57:00,1.91435,1.91437,1.91428,1.91437,125099998.0
2006-11-22 21:58:00,1.9144,1.91447,1.9144,1.91442,63800000.0
2006-11-22 21:59:00,1.91437,1.91442,1.91432,1.91434,390800000.0
2006-11-22 22:00:00,1.9144,1.91444,1.91432,1.91438,214600000.0
2006-11-22 22:01:00,1.91445,1.91445,1.91438,1.9144,95699999.0
2006-11-22 22:02:00,1.9144,1.91447,1.91432,1.91438,244500000.0
2006-11-22 22:03:00,1.91432,1.91447,1.91432,1.91447,89499999.0
2006-11-22 22:04:00,1.91447,1.91455,1.91447,1.9145,377999999.0
2006-11-22 22:05:00,1.91452,1.91459,1.91444,1.91459,155600002.0
2006-11-22 22:06:00,1.91455,1.91458,1.91448,1.91455,47600000.0
2006-11-22 22:07:00,1.9146,1.9146,1.91447,1.9145,77699999.0
2006-11-22 22:08:00,1.91459,1.91459,1.91452,1.91455,85500001.0
2006-11-22 22:09:00,1.91453,1.91453,1.91447,1.91447,23300000.0
2006-11-22 22:10:00,1.91442,1.91457,1.91442,1.91457,48599998.0
2006-11-22 22:11:00,1.91456,1.91456,1.91442,1.91442,117999998.0
2006-11-22 22:12:00,1.91442,1.91449,1.91438,1.91446,118100001.0
2006-11-22 22:13:00,1.91448,1.91448,1.91443,1.91448,53700000.0
2006-11-22 22:14:00,1.91446,1.91446,1.91439,1.91446,75200000.0
2006-11-22 22:15:00,1.91461,1.91469,1.91448,1.91448,183749999.0
2006-11-22 22:16:00,1.91445,1.91455,1.91445,1.9145,269299999.0
2006-11-22 22:17:00,1.9145,1.91455,1.9144,1.91455,85699999.0
2006-11-22 22:18:00,1.91451,1.91451,1.91427,1.91427,89499999.0
2006-11-22 22:19:00,1.91423,1.9143,1.9142,1.9143,34699999.0
2006-11-22 22:20:00,1.9143,1.91431,1.91417,1.91417,117399997.0
2006-11-22 22:21:00,1.91422,1.91426,1.91417,1.91417,163600000.0
2006-11-22 22:22:00,1.91411,1.91411,1.91388,1.91388,50500000.0
2006-11-22 22:23:00,1.91387,1.91402,1.91385,1.91388,219600000.0
2006-11-22 22:24:00,1.91389,1.91401,1.91383,1.91395,92200000.0
2006-11-22 22:25:00,1.91397,1.91398,1.91386,1.91395,88100000.0
2006-11-22 22:26:00,1.91408,1.91412,1.91403,1.91412,32400000.0
2006-11-22 22:27:00,1.91404,1.91407,1.91392,1.91407,28700000.0
2006-11-22 22:28:00,1.91412,1.91417,1.91394,1.91417,80300000.0
2006-11-22 22:29:00,1.91417,1.91422,1.91405,1.91406,155799998.0
2006-11-22 22:30:00,1.91409,1.91419,1.91408,1.91414,55500001.0
2006-11-22 22:31:00,1.9142,1.91424,1.91391,1.91416,106099999.0
2006-11-22 22:32:00,1.91412,1.91416,1.91407,1.91407,231099999.0
2006-11-22 22:33:00,1.91405,1.9141,1.91405,1.91405,148999997.0
2006-11-22 22:34:00,1.91405,1.9141,1.91397,1.914,131100001.0
2006-11-22 22:35:00,1.91405,1.91415,1.91405,1.91407,50199999.0
2006-11-22 22:36:00,1.91405,1.91405,1.91382,1.91382,61399999.0
2006-11-22 22:37:00,1.91416,1.91421,1.91416,1.91418,96800000.0
2006-11-22 22:38:00,1.9142,1.9142,1.91409,1.9141,73600002.0
2006-11-22 22:39:00,1.9141,1.9141,1.9141,1.9141,45500000.0
2006-11-22 22:40:00,1.91406,1.91406,1.91396,1.914,51800000.0
2006-11-22 22:41:00,1.91403,1.91408,1.91401,1.91407,100100001.0
2006-11-22 22:42:00,1.91398,1.91398,1.91387,1.91389,43200000.0
2006-11-22 22:43:00,1.91378,1.91382,1.91369,1.91369,62700000.0
2006-11-22 22:44:00,1.91369,1.9138,1.91368,1.91373,110700000.0
2006-11-22 22:45:00,1.9137,1.9137,1.91347,1.91351,73399999.0
2006-11-22 22:46:00,1.91353,1.91364,1.91353,1.91364,61300000.0
2006-11-22 22:47:00,1.9136,1.91368,1.9136,1.91365,82000000.0
2006-11-22 22:48:00,1.91375,1.91385,1.91372,1.91372,32500000.0
2006-11-22 22:49:00,1.91369,1.91369,1.9136,1.91363,47100000.0
2006-11-22 22:50:00,1.91373,1.91379,1.91367,1.91372,13300000.0
2006-11-22 22:51:00,1.91378,1.9138,1.91369,1.91378,73000000.0
2006-11-22 22:52:00,1.91374,1.9138,1.91374,1.9138,14700000.0
2006-11-22 22:53:00,1.9138,1.9138,1.91349,1.91372,27200000.0
2006-11-22 22:54:00,1.91374,1.91377,1.91357,1.91357,57400000.0
2006-11-22 22:55:00,1.91359,1.91375,1.91359,1.91375,12300000.0
2006-11-22 22:56:00,1.91378,1.91383,1.91373,1.91373,88000002.0
2006-11-22 22:57:00,1.91386,1.91397,1.91386,1.91393,63600000.0
2006-11-22 22:58:00,1.91387,1.91416,1.91387,1.91407,83899998.0
2006-11-22 22:59:00,1.91414,1.91419,1.91408,1.91414,61700000.0
2006-11-22 23:00:00,1.91407,1.91407,1.91386,1.91392,35700000.0
2006-11-22 23:01:00,1.9142,1.9142,1.91415,1.9142,24800000.0
2006-11-22 23:02:00,1.9142,1.91421,1.91414,1.91418,44000000.0
2006-11-22 23:03:00,1.91423,1.91433,1.91423,1.91433,61600002.0
2006-11-22 23:04:00,1.9144,1.91445,1.91433,1.91443,71099998.0
2006-11-22 23:05:00,1.91445,1.9145,1.91437,1.9145,34500000.0
2006-11-22 23:06:00,1.91443,1.91443,1.91414,1.91414,37999999.0
2006-11-22 23:07:00,1.91412,1.91422,1.9141,1.9141,82300000.0
2006-11-22 23:08:00,1.91417,1.91424,1.91407,1.91407,126199999.0
2006-11-22 23:09:00,1.91405,1.91409,1.91402,1.91402,32800000.0
2006-11-22 23:10:00,1.91411,1.91424,1.91411,1.91424,5600000.0
2006-11-22 23:11:00,1.9143,1.9143,1.91412,1.91426,56800001.0
2006-11-22 23:12:00,1.91427,1.91429,1.9141,1.9141,97499998.0
2006-11-22 23:13:00,1.91421,1.91451,1.91421,1.91451,57300000.0
2006-11-22 23:14:00,1.91443,1.91461,1.91436,1.91455,58400000.0
2006-11-22 23:15:00,1.91449,1.91454,1.91443,1.91451,42000000.0
2006-11-22 23:16:00,1.91462,1.91462,1.91458,1.91458,24100000.0
2006-11-22 23:17:00,1.91455,1.91482,1.91455,1.91482,62199999.0
2006-11-22 23:18:00,1.91488,1.9149,1.91473,1.91482,47200000.0
2006-11-22 23:19:00,1.91483,1.91485,1.91478,1.91478,73700000.0
2006-11-22 23:20:00,1.91484,1.91484,1.91463,1.91463,44400001.0
2006-11-22 23:21:00,1.9146,1.9147,1.91458,1.91465,109499999.0
2006-11-22 23:22:00,1.91463,1.91476,1.91463,1.91475,31400000.0
2006-11-22 23:23:00,1.91468,1.91475,1.91465,1.91475,95099999.0
2006-11-22 23:24:00,1.91475,1.91475,1.91468,1.91475,58900001.0
2006-11-22 23:25:00,1.9147,1.9147,1.9147,1.9147,2400000.0
2006-11-22 23:26:00,1.91478,1.91483,1.91474,1.91474,85499999.0
2006-11-22 23:27:00,1.91468,1.91473,1.91468,1.91473,29100001.0
2006-11-22 23:28:00,1.91465,1.91465,1.91465,1.91465,4800000.0
2006-11-22 23:29:00,1.91478,1.91489,1.91475,1.91489,62799999.0
2006-11-22 23:30:00,1.91492,1.91494,1.91488,1.91494,70300000.0
2006-11-22 23:31:00,1.91479,1.91493,1.91479,1.91489,72099999.0
2006-11-22 23:32:00,1.9149,1.91498,1.91482,1.9149,86000000.0
2006-11-22 23:33:00,1.91486,1.91486,1.91477,1.91477,15700000.0
2006-11-22 23:34:00,1.91472,1.91482,1.91472,1.91478,104300000.0
2006-11-22 23:35:00,1.91471,1.91481,1.91471,1.91481,10200000.0
2006-11-22 23:36:00,1.91475,1.91489,1.91475,1.91478,38400001.0
2006-11-22 23:37:00,1.9148,1.915,1.9148,1.91486,43500000.0
2006-11-22 23:38:00,1.91485,1.91503,1.91485,1.91503,50099999.0
2006-11-22 23:39:00,1.91493,1.91499,1.9148,1.91488,145199997.0
2006-11-22 23:40:00,1.91487,1.91492,1.91473,1.91478,59000001.0
2006-11-22 23:41:00,1.91463,1.91463,1.91447,1.91453,40100000.0
2006-11-22 23:42:00,1.91451,1.91451,1.91449,1.91449,8000000.0
2006-11-22 23:43:00,1.91435,1.91448,1.91435,1.91446,73300000.0
2006-11-22 23:44:00,1.91454,1.91459,1.91454,1.91459,16900000.0
2006-11-22 23:45:00,1.9148,1.91502,1.9148,1.91502,25200000.0
2006-11-22 23:46:00,1.91488,1.91488,1.9146,1.91468,32700000.0
2006-11-22 23:47:00,1.91475,1.91475,1.9147,1.9147,60600000.0
2006-11-22 23:48:00,1.91474,1.91488,1.91474,1.91481,49799999.0
2006-11-22 23:49:00,1.91492,1.91492,1.91478,1.91478,17200000.0
2006-11-22 23:50:00,1.9148,1.91485,1.9148,1.9148,32700000.0
2006-11-22 23:51:00,1.9148,1.91482,1.91472,1.91482,71599997.0
2006-11-22 23:52:00,1.91481,1.91489,1.91481,1.91483,65100001.0
2006-11-22 23:53:00,1.91471,1.91471,1.91449,1.91449,9000000.0
2006-11-22 23:54:00,1.91465,1.9147,1.91451,1.91465,49000000.0
2006-11-22 23:55:00,1.91459,1.91474,1.91455,1.91465,39900000.0
2006-11-22 23:56:00,1.91462,1.91462,1.91437,1.91446,80100000.0
2006-11-22 23:57:00,1.91441,1.91441,1.91427,1.91429,69200001.0
2006-11-22 23:58:00,1.91431,1.91431,1.91419,1.91426,56600000.0
2006-11-22 23:59:00,1.91437,1.91443,1.91437,1.91443,33599999.0
2006-11-23 00:00:00,1.91433,1.91452,1.91417,1.91452,88000000.0
2006-11-23 00:01:00,1.91454,1.91468,1.91445,1.91445,69800001.0
2006-11-23 00:02:00,1.9144,1.91445,1.91429,1.9144,94199998.0
2006-11-23 00:03:00,1.91439,1.91445,1.9143,1.91438,53299999.0
2006-11-23 00:04:00,1.91429,1.91436,1.91429,1.91436,35099999.0
2006-11-23 00:05:00,1.91441,1.91441,1.91424,1.91435,87300001.0
2006-11-23 00:06:00,1.91437,1.91437,1.91433,1.91433,24600000.0
2006-11-23 00:07:00,1.91422,1.91456,1.91422,1.91456,24500000.0
2006-11-23 00:08:00,1.91467,1.91467,1.91458,1.91458,18500000.0
2006-11-23 00:09:00,1.91453,1.91453,1.91432,1.91439,70099999.0
2006-11-23 00:10:00,1.9145,1.91455,1.91437,1.9144,70400000.0
2006-11-23 00:11:00,1.91444,1.91459,1.91444,1.91451,76099999.0
2006-11-23 00:12:00,1.91458,1.91458,1.91458,1.91458,8800000.0
2006-11-23 00:13:00,1.91447,1.91455,1.91447,1.9145,74900000.0
2006-11-23 00:14:00,1.9145,1.9145,1.91445,1.9145,87300002.0
2006-11-23 00:15:00,1.91453,1.91453,1.91447,1.91447,12600000.0
2006-11-23 00:16:00,1.91454,1.91455,1.91421,1.91439,68900000.0
2006-11-23 00:17:00,1.91442,1.91459,1.91442,1.91445,97200000.0
2006-11-23 00:18:00,1.91462,1.91468,1.91462,1.91468,20500000.0
2006-11-23 00:19:00,1.91471,1.91471,1.91453,1.91453,31800000.0
2006-11-23 00:20:00,1.91447,1.91456,1.91447,1.91447,83500000.0
2006-11-23 00:21:00,1.91443,1.91449,1.91435,1.91444,78300000.0
2006-11-23 00:22:00,1.91439,1.91452,1.91435,1.91448,36499999.0
2006-11-23 00:23:00,1.91457,1.91457,1.9145,1.91455,47000000.0
2006-11-23 00:24:00,1.91444,1.91447,1.91439,1.91439,23200001.0
2006-11-23 00:25:00,1.9144,1.91455,1.9144,1.9144,52200000.0
2006-11-23 00:26:00,1.91448,1.91451,1.91444,1.91448,46800001.0
2006-11-23 00:27:00,1.91442,1.91455,1.91442,1.9145,39400001.0
2006-11-23 00:28:00,1.91455,1.91455,1.9144,1.91448,48199999.0
2006-11-23 00:29:00,1.91445,1.91455,1.91445,1.91455,69300000.0
2006-11-23 00:30:00,1.91455,1.91455,1.9145,1.9145,21300000.0
2006-11-23 00:31:00,1.91452,1.91452,1.91442,1.91442,21000000.0
2006-11-23 00:32:00,1.9144,1.91445,1.9144,1.91445,38900000.0
2006-11-23 00:33:00,1.91449,1.91451,1.91449,1.91451,18499999.0
2006-11-23 00:34:00,1.91451,1.91451,1.91446,1.91446,7300000.0
2006-11-23 00:35:00,1.91442,1.91442,1.9144,1.9144,42400001.0
2006-11-23 00:36:00,1.91438,1.9145,1.91438,1.91449,43900000.0
2006-11-23 00:37:00,1.91443,1.91453,1.91442,1.91453,35600000.0
2006-11-23 00:38:00,1.91447,1.91447,1.91445,1.91445,11200000.0
2006-11-23 00:39:00,1.91455,1.91455,1.9145,1.9145,29500000.0
2006-11-23 00:40:00,1.91447,1.91454,1.91447,1.91454,40399999.0
2006-11-23 00:41:00,1.91452,1.91455,1.9145,1.91455,19600000.0
2006-11-23 00:42:00,1.9145,1.91455,1.91443,1.9145,62400000.0
2006-11-23 00:43:00,1.91453,1.91454,1.91446,1.91454,16400000.0
2006-11-23 00:44:00,1.91452,1.91455,1.91447,1.9145,101999999.0
2006-11-23 00:45:00,1.9145,1.91455,1.91448,1.91455,31799999.0
2006-11-23 00:46:00,1.91448,1.91457,1.91445,1.91449,65150000.0
2006-11-23 00:47:00,1.91445,1.91456,1.91429,1.91429,56800001.0
2006-11-23 00:48:00,1.91445,1.9145,1.91442,1.9145,26900000.0
2006-11-23 00:49:00,1.91448,1.91457,1.91445,1.91457,56900000.0
2006-11-23 00:50:00,1.91452,1.9146,1.91448,1.91456,63400000.0
2006-11-23 00:51:00,1.91455,1.91455,1.91455,1.91455,8500000.0
2006-11-23 00:52:00,1.91455,1.91455,1.9145,1.91455,48799999.0
2006-11-23 00:53:00,1.91452,1.91462,1.91452,1.91453,85200000.0
2006-11-23 00:54:00,1.91457,1.91464,1.91432,1.91432,61899999.0
2006-11-23 00:55:00,1.9145,1.91455,1.9145,1.91452,61100000.0
2006-11-23 00:56:00,1.9145,1.9145,1.9145,1.9145,9700000.0
2006-11-23 00:57:00,1.91458,1.91458,1.9145,1.9145,22600000.0
2006-11-23 00:58:00,1.91447,1.91455,1.91445,1.9145,43300000.0
2006-11-23 00:59:00,1.91455,1.91458,1.91442,1.9145,54100000.0
2006-11-23 01:00:00,1.91448,1.91452,1.9144,1.91452,99700000.0
2006-11-23 01:01:00,1.91446,1.91446,1.91442,1.91443,24900000.0
2006-11-23 01:02:00,1.91447,1.91447,1.91434,1.91434,43700000.0
2006-11-23 01:03:00,1.91446,1.91447,1.91438,1.91447,63100001.0
2006-11-23 01:04:00,1.91421,1.91421,1.91373,1.91373,48899999.0
2006-11-23 01:05:00,1.91379,1.91425,1.91375,1.91425,44300000.0
2006-11-23 01:06:00,1.91425,1.91432,1.91418,1.91432,61400000.0
2006-11-23 01:07:00,1.91418,1.91421,1.91407,1.91407,49899999.0
2006-11-23 01:08:00,1.91408,1.9142,1.91406,1.91409,48500000.0
2006-11-23 01:09:00,1.91401,1.91408,1.91401,1.91406,52100000.0
2006-11-23 01:10:00,1.91393,1.91393,1.91362,1.91362,41699999.0
2006-11-23 01:11:00,1.91359,1.91379,1.91359,1.91379,83200002.0
2006-11-23 01:12:00,1.91377,1.91385,1.91377,1.9138,32600000.0
2006-11-23 01:13:00,1.91383,1.91392,1.91377,1.91381,38700000.0
2006-11-23 01:14:00,1.9139,1.91391,1.91383,1.91391,37900000.0
2006-11-23 01:15:00,1.91392,1.91409,1.91389,1.91406,58100000.0
2006-11-23 01:16:00,1.91408,1.91409,1.91403,1.91403,40999998.0
2006-11-23 01:17:00,1.91397,1.91403,1.91391,1.91393,95799997.0
2006-11-23 01:18:00,1.91397,1.91403,1.91393,1.91403,36600001.0
2006-11-23 01:19:00,1.91375,1.91405,1.91375,1.91404,74800000.0
2006-11-23 01:20:00,1.91396,1.91399,1.91396,1.91399,10700000.0
2006-11-23 01:21:00,1.91387,1.91398,1.91387,1.91398,54900001.0
2006-11-23 01:22:00,1.91384,1.91391,1.91377,1.91388,94300000.0
2006-11-23 01:23:00,1.914,1.91405,1.914,1.91405,15400000.0
2006-11-23 01:24:00,1.91397,1.91411,1.9138,1.91382,80900001.0
2006-11-23 01:25:00,1.91404,1.91412,1.91399,1.91408,45500000.0
2006-11-23 01:26:00,1.91413,1.91413,1.91407,1.91407,32700000.0
2006-11-23 01:27:00,1.91401,1.91414,1.91401,1.91414,61200000.0
2006-11-23 01:28:00,1.91408,1.91411,1.91393,1.91393,46600000.0
2006-11-23 01:29:00,1.91407,1.9141,1.91403,1.9141,24000000.0
2006-11-23 01:30:00,1.91422,1.91422,1.91391,1.91401,67600000.0
2006-11-23 01:31:00,1.9141,1.9141,1.91391,1.91404,70000002.0
2006-11-23 01:32:00,1.91405,1.91408,1.91397,1.91407,101100000.0
2006-11-23 01:33:00,1.91416,1.91427,1.91413,1.91417,101400000.0
2006-11-23 01:34:00,1.91413,1.91413,1.91398,1.91405,46700000.0
2006-11-23 01:35:00,1.91387,1.91403,1.91384,1.91399,57199999.0
2006-11-23 01:36:00,1.91404,1.9142,1.91404,1.9142,20700000.0
2006-11-23 01:37:00,1.91424,1.91424,1.91415,1.91418,33500000.0
2006-11-23 01:38:00,1.91414,1.9142,1.91403,1.91403,66900001.0
2006-11-23 01:39:00,1.91407,1.91407,1.91401,1.91403,29400000.0
2006-11-23 01:40:00,1.91403,1.91404,1.91403,1.91404,5400000.0
2006-11-23 01:41:00,1.91411,1.91411,1.91389,1.914,48900000.0
2006-11-23 01:42:00,1.914,1.91405,1.91382,1.91386,93599999.0
2006-11-23 01:43:00,1.91397,1.91397,1.91388,1.91395,69300000.0
2006-11-23 01:44:00,1.91384,1.91384,1.91383,1.91383,24699999.0
2006-11-23 01:45:00,1.91385,1.91385,1.9138,1.9138,9000000.0
2006-11-23 01:46:00,1.91385,1.91391,1.91371,1.91376,14400000.0
2006-11-23 01:47:00,1.91385,1.91385,1.9138,1.9138,21400000.0
2006-11-23 01:48:00,1.91378,1.91384,1.91374,1.91384,26400000.0
2006-11-23 01:49:00,1.91376,1.91377,1.91369,1.91369,78700000.0
2006-11-23 01:50:00,1.91379,1.91395,1.91377,1.91377,82500000.0
2006-11-23 01:51:00,1.91368,1.91376,1.91361,1.91368,43100000.0
2006-11-23 01:52:00,1.91382,1.91396,1.91382,1.91396,45900000.0
2006-11-23 01:53:00,1.914,1.91405,1.914,1.91405,56800000.0
2006-11-23 01:54:00,1.91395,1.91401,1.91392,1.91393,42100000.0
2006-11-23 01:55:00,1.91396,1.91401,1.91392,1.91392,41400000.0
2006-11-23 01:56:00,1.91388,1.91396,1.91382,1.91396,31000000.0
2006-11-23 01:57:00,1.914,1.914,1.91395,1.91396,19150000.0
2006-11-23 01:58:00,1.914,1.91405,1.91375,1.914,74800002.0
2006-11-23 01:59:00,1.91397,1.91398,1.91393,1.91398,53400001.0
2006-11-23 02:00:00,1.91398,1.91398,1.91386,1.91393,90900002.0
2006-11-23 02:01:00,1.9139,1.9139,1.91382,1.91382,33400000.0
2006-11-23 02:02:00,1.91382,1.91382,1.91367,1.91367,59300000.0
2006-11-23 02:03:00,1.91358,1.91369,1.91352,1.91369,32400000.0
2006-11-23 02:04:00,1.91368,1.91375,1.91368,1.9137,18900000.0
2006-11-23 02:05:00,1.91382,1.91391,1.91369,1.91369,71800001.0
2006-11-23 02:06:00,1.91372,1.91373,1.91365,1.91373,32600000.0
2006-11-23 02:07:00,1.91375,1.91375,1.91375,1.91375,19600000.0
2006-11-23 02:08:00,1.91373,1.9138,1.91373,1.91378,80500000.0
2006-11-23 02:09:00,1.91366,1.91366,1.91362,1.91362,18700000.0
2006-11-23 02:10:00,1.91372,1.91376,1.91367,1.9137,89799999.0
2006-11-23 02:11:00,1.91375,1.91375,1.91357,1.91372,98399999.0
2006-11-23 02:12:00,1.91369,1.91372,1.91361,1.91363,79000000.0
2006-11-23 02:13:00,1.91365,1.91376,1.91361,1.9137,70500000.0
2006-11-23 02:14:00,1.91375,1.91375,1.9137,1.9137,75800001.0
2006-11-23 02:15:00,1.91375,1.91375,1.91365,1.91375,19800000.0
2006-11-23 02:16:00,1.9137,1.91375,1.9137,1.9137,27100000.0
2006-11-23 02:17:00,1.91371,1.91371,1.91353,1.91353,108199996.0
2006-11-23 02:18:00,1.91352,1.91358,1.9135,1.91357,61700000.0
2006-11-23 02:19:00,1.91351,1.91362,1.91348,1.91362,71599999.0
2006-11-23 02:20:00,1.91365,1.91365,1.91353,1.91361,68000000.0
2006-11-23 02:21:00,1.91353,1.91361,1.91345,1.9136,76600001.0
2006-11-23 02:22:00,1.91355,1.91365,1.91355,1.91357,78750000.0
2006-11-23 02:23:00,1.9136,1.91365,1.91357,1.9136,51199998.0
2006-11-23 02:24:00,1.9136,1.91365,1.9136,1.9136,57200000.0
2006-11-23 02:25:00,1.91353,1.91365,1.91353,1.9136,16800000.0
2006-11-23 02:26:00,1.91354,1.91359,1.91343,1.91357,45399999.0
2006-11-23 02:27:00,1.91355,1.91365,1.91355,1.91365,88200001.0
2006-11-23 02:28:00,1.91355,1.91365,1.91355,1.91365,13400000.0
2006-11-23 02:29:00,1.9136,1.91363,1.9135,1.91363,33199999.0
2006-11-23 02:30:00,1.91357,1.9136,1.9135,1.91351,69000001.0
2006-11-23 02:31:00,1.91355,1.91355,1.91325,1.91325,20200000.0
2006-11-23 02:32:00,1.91355,1.91369,1.91355,1.91355,25800000.0
2006-11-23 02:33:00,1.9133,1.91345,1.91323,1.91325,72400003.0
2006-11-23 02:34:00,1.91344,1.9135,1.91344,1.91348,37300000.0
2006-11-23 02:35:00,1.91346,1.91346,1.91344,1.91344,11900000.0
2006-11-23 02:36:00,1.91341,1.91352,1.91341,1.91349,66000000.0
2006-11-23 02:37:00,1.91348,1.91355,1.91344,1.91353,23700000.0
2006-11-23 02:38:00,1.91347,1.91355,1.91347,1.91355,60700001.0
2006-11-23 02:39:00,1.91358,1.91364,1.91354,1.91357,36600000.0
2006-11-23 02:40:00,1.9135,1.9135,1.9135,1.9135,42100000.0
2006-11-23 02:41:00,1.91358,1.91374,1.91358,1.91361,36400000.0
2006-11-23 02:42:00,1.91362,1.91365,1.91357,1.91365,74399999.0
2006-11-23 02:43:00,1.9136,1.91365,1.9136,1.9136,8700000.0
2006-11-23 02:44:00,1.91355,1.91371,1.91347,1.91371,71100000.0
2006-11-23 02:45:00,1.91372,1.91377,1.91367,1.91367,82699999.0
2006-11-23 02:46:00,1.91368,1.91375,1.91364,1.91366,94700000.0
2006-11-23 02:47:00,1.91375,1.91375,1.9137,1.9137,15000000.0
2006-11-23 02:48:00,1.91378,1.91378,1.91378,1.91378,12400000.0
2006-11-23 02:49:00,1.91371,1.91382,1.91371,1.91378,37700001.0
2006-11-23 02:50:00,1.9138,1.91385,1.9138,1.91385,6200000.0
2006-11-23 02:51:00,1.91375,1.91382,1.91372,1.91379,43800000.0
2006-11-23 02:52:00,1.91372,1.91378,1.91368,1.91377,69200000.0
2006-11-23 02:53:00,1.9138,1.91392,1.9138,1.91392,18200000.0
2006-11-23 02:54:00,1.9139,1.9139,1.91377,1.91384,35500000.0
2006-11-23 02:55:00,1.91384,1.91396,1.91382,1.91389,36000000.0
2006-11-23 02:56:00,1.91387,1.91393,1.91381,1.91383,114599998.0
2006-11-23 02:57:00,1.91378,1.91391,1.91378,1.91383,95700000.0
2006-11-23 02:58:00,1.9139,1.91396,1.91389,1.91396,27100000.0
2006-11-23 02:59:00,1.91397,1.91397,1.91388,1.91388,39000001.0
2006-11-23 03:00:00,1.91397,1.91402,1.91395,1.91398,71399998.0
2006-11-23 03:01:00,1.91401,1.91408,1.91394,1.91406,80000000.0
2006-11-23 03:02:00,1.91403,1.9141,1.91403,1.91408,41899999.0
2006-11-23 03:03:00,1.91416,1.91416,1.9139,1.91409,90499999.0
2006-11-23 03:04:00,1.91413,1.91413,1.91403,1.91411,59500002.0
2006-11-23 03:05:00,1.91407,1.91415,1.91407,1.9141,29600000.0
2006-11-23 03:06:00,1.91385,1.91405,1.91377,1.91377,120200001.0
2006-11-23 03:07:00,1.91412,1.91421,1.91412,1.91419,51200000.0
2006-11-23 03:08:00,1.91413,1.91419,1.91405,1.91415,34300000.0
2006-11-23 03:09:00,1.91428,1.91428,1.91408,1.91412,22800000.0
2006-11-23 03:10:00,1.91408,1.91413,1.91406,1.91409,44650000.0
2006-11-23 03:11:00,1.91409,1.91409,1.91406,1.91406,2900000.0
2006-11-23 03:12:00,1.91416,1.91416,1.914,1.91402,14000000.0
2006-11-23 03:13:00,1.9141,1.91415,1.91404,1.9141,38500000.0
2006-11-23 03:14:00,1.91415,1.91415,1.91415,1.91415,11900000.0
2006-11-23 03:15:00,1.91419,1.91423,1.9141,1.91411,61000000.0
2006-11-23 03:16:00,1.91418,1.91422,1.91416,1.91422,12900000.0
2006-11-23 03:17:00,1.9142,1.91422,1.91418,1.91419,39300000.0
2006-11-23 03:18:00,1.91412,1.91418,1.91406,1.91407,31900000.0
2006-11-23 03:19:00,1.91395,1.914,1.91395,1.914,24000000.0
2006-11-23 03:20:00,1.91405,1.91405,1.914,1.914,22700000.0
2006-11-23 03:21:00,1.91392,1.91399,1.91384,1.91384,49800000.0
2006-11-23 03:22:00,1.91382,1.91391,1.9138,1.9138,43200000.0
2006-11-23 03:23:00,1.91387,1.91399,1.91383,1.91392,53100000.0
2006-11-23 03:24:00,1.91393,1.91405,1.9139,1.91393,90199999.0
2006-11-23 03:25:00,1.91388,1.9139,1.91381,1.91381,18300000.0
2006-11-23 03:26:00,1.91377,1.91392,1.91377,1.91392,74300001.0
2006-11-23 03:27:00,1.91392,1.91395,1.91385,1.91395,38600001.0
2006-11-23 03:28:00,1.91395,1.91395,1.91388,1.91388,8300000.0
2006-11-23 03:29:00,1.91392,1.91392,1.91384,1.91387,52900001.0
2006-11-23 03:30:00,1.91396,1.91397,1.9139,1.91397,65500000.0
2006-11-23 03:31:00,1.914,1.914,1.91395,1.91398,33900000.0
2006-11-23 03:32:00,1.91405,1.91405,1.91397,1.91405,17500000.0
2006-11-23 03:33:00,1.91398,1.91398,1.91398,1.91398,18500000.0
2006-11-23 03:34:00,1.91396,1.91396,1.91389,1.91389,55700001.0
2006-11-23 03:35:00,1.91393,1.91397,1.91393,1.91397,13700000.0
2006-11-23 03:36:00,1.91394,1.91399,1.91392,1.91392,69799999.0
2006-11-23 03:37:00,1.91395,1.91395,1.9139,1.9139,21000000.0
2006-11-23 03:38:00,1.9139,1.91398,1.91385,1.91385,61600001.0
2006-11-23 03:39:00,1.9139,1.91395,1.9139,1.9139,35000000.0
2006-11-23 03:40:00,1.91395,1.91395,1.91388,1.91395,26600000.0
2006-11-23 03:41:00,1.91393,1.91393,1.9138,1.9138,6200000.0
2006-11-23 03:42:00,1.91377,1.91398,1.91377,1.91383,77400000.0
2006-11-23 03:43:00,1.91382,1.91387,1.91382,1.91387,19000000.0
2006-11-23 03:44:00,1.91397,1.91404,1.91395,1.91397,55700000.0
2006-11-23 03:45:00,1.91393,1.91412,1.91393,1.91412,16700000.0
2006-11-23 03:46:00,1.91409,1.91413,1.91396,1.91396,47200000.0
2006-11-23 03:47:00,1.91407,1.91414,1.91403,1.91414,71100000.0
2006-11-23 03:48:00,1.91388,1.914,1.91382,1.91395,49300000.0
2006-11-23 03:49:00,1.91408,1.91415,1.91402,1.91415,55300000.0
2006-11-23 03:50:00,1.9141,1.9141,1.91408,1.91408,18300000.0
2006-11-23 03:51:00,1.9141,1.91415,1.9141,1.9141,52600000.0
2006-11-23 03:52:00,1.91413,1.91413,1.91405,1.91406,33299999.0
2006-11-23 03:53:00,1.914,1.91412,1.91399,1.91399,85000001.0
2006-11-23 03:54:00,1.91383,1.91388,1.91376,1.91379,76000000.0
2006-11-23 03:55:00,1.91387,1.91408,1.91387,1.91408,69400002.0
2006-11-23 03:56:00,1.91408,1.91408,1.91388,1.91402,49200000.0
2006-11-23 03:57:00,1.91397,1.914,1.91397,1.914,24200000.0
2006-11-23 03:58:00,1.91402,1.91412,1.91399,1.91406,37000000.0
2006-11-23 03:59:00,1.91401,1.91416,1.91401,1.91416,22100000.0
2006-11-23 04:00:00,1.91415,1.91415,1.91415,1.91415,12000000.0
2006-11-23 04:01:00,1.91412,1.91412,1.9141,1.9141,31700000.0
2006-11-23 04:02:00,1.91408,1.91409,1.91395,1.91395,119000003.0
2006-11-23 04:03:00,1.91398,1.91398,1.91389,1.91392,67900002.0
2006-11-23 04:04:00,1.91387,1.91391,1.91387,1.9139,40300000.0
2006-11-23 04:05:00,1.91388,1.91388,1.91365,1.91374,79599998.0
2006-11-23 04:06:00,1.9136,1.91362,1.9135,1.91359,25200000.0
2006-11-23 04:07:00,1.91365,1.91376,1.91355,1.91355,65100000.0
2006-11-23 04:08:00,1.91367,1.91387,1.91367,1.9137,73199998.0
2006-11-23 04:09:00,1.91362,1.91362,1.91345,1.9135,99899999.0
2006-11-23 04:10:00,1.91345,1.9136,1.91338,1.9136,64399999.0
2006-11-23 04:11:00,1.91352,1.91352,1.91343,1.91347,40300000.0
2006-11-23 04:12:00,1.91348,1.91357,1.91348,1.91355,43146994.0
2006-11-23 04:13:00,1.91358,1.91362,1.91346,1.91352,61370000.0
2006-11-23 04:14:00,1.91357,1.91359,1.91345,1.91345,40600000.0
2006-11-23 04:15:00,1.91355,1.91363,1.91352,1.91363,14400000.0
2006-11-23 04:16:00,1.91363,1.9138,1.91363,1.9137,83900001.0
2006-11-23 04:17:00,1.91368,1.9137,1.91368,1.9137,23900000.0
2006-11-23 04:18:00,1.91372,1.91372,1.91359,1.91363,47000000.0
2006-11-23 04:19:00,1.91368,1.91368,1.91362,1.91362,8700000.0
2006-11-23 04:20:00,1.91357,1.91371,1.91357,1.9136,33500000.0
2006-11-23 04:21:00,1.91364,1.91365,1.91357,1.91357,45900000.0
2006-11-23 04:22:00,1.91353,1.91364,1.91318,1.91332,37800000.0
2006-11-23 04:23:00,1.91355,1.91355,1.9135,1.9135,19200000.0
2006-11-23 04:24:00,1.91352,1.91362,1.91325,1.91327,69500000.0
2006-11-23 04:25:00,1.9135,1.9135,1.9135,1.9135,13800000.0
2006-11-23 04:26:00,1.91355,1.91355,1.91345,1.9135,29500000.0
2006-11-23 04:27:00,1.91355,1.91355,1.91348,1.91355,84400001.0
2006-11-23 04:28:00,1.91348,1.91355,1.91345,1.91355,96299999.0
2006-11-23 04:29:00,1.91354,1.91354,1.91341,1.91347,141000002.0
2006-11-23 04:30:00,1.91328,1.91328,1.9132,1.9132,20400000.0
2006-11-23 04:31:00,1.91326,1.91327,1.91326,1.91327,13300000.0
2006-11-23 04:32:00,1.91315,1.91315,1.91315,1.91315,34700001.0
2006-11-23 04:33:00,1.91317,1.91323,1.913,1.913,15400000.0
2006-11-23 04:34:00,1.91317,1.91323,1.91317,1.91323,3300000.0
2006-11-23 04:35:00,1.9133,1.91338,1.91328,1.91328,31599999.0
2006-11-23 04:36:00,1.91322,1.91332,1.91317,1.91326,122199999.0
2006-11-23 04:37:00,1.91327,1.91327,1.91302,1.91315,64800001.0
2006-11-23 04:38:00,1.9132,1.91325,1.9132,1.91325,78800002.0
2006-11-23 04:39:00,1.91325,1.91325,1.9132,1.9132,1600000.0
2006-11-23 04:40:00,1.91313,1.91313,1.91296,1.91306,84200000.0
2006-11-23 04:41:00,1.91312,1.91312,1.91299,1.91307,96300001.0
2006-11-23 04:42:00,1.91305,1.91305,1.91294,1.91294,31500001.0
2006-11-23 04:43:00,1.91292,1.91302,1.91292,1.91302,67000000.0
2006-11-23 04:44:00,1.91296,1.91304,1.91291,1.91292,105700000.0
2006-11-23 04:45:00,1.91294,1.91294,1.91286,1.91286,23500000.0
2006-11-23 04:46:00,1.91292,1.91292,1.91288,1.91288,4000000.0
2006-11-23 04:47:00,1.91289,1.913,1.91289,1.91298,41000000.0
2006-11-23 04:48:00,1.91303,1.91303,1.91293,1.91293,34700000.0
2006-11-23 04:49:00,1.91302,1.91302,1.91292,1.91302,69199999.0
2006-11-23 04:50:00,1.91307,1.9131,1.91302,1.91302,20700000.0
2006-11-23 04:51:00,1.9131,1.91319,1.9131,1.91315,23100000.0
2006-11-23 04:52:00,1.91321,1.91321,1.91319,1.91319,31100000.0
2006-11-23 04:53:00,1.91312,1.91316,1.91312,1.91316,33499999.0
2006-11-23 04:54:00,1.91325,1.91325,1.91325,1.91325,700000.0
2006-11-23 04:55:00,1.91329,1.91342,1.91321,1.91342,52599999.0
2006-11-23 04:56:00,1.91335,1.91335,1.91318,1.91332,23500000.0
2006-11-23 04:57:00,1.91332,1.91335,1.91328,1.91335,48999999.0
2006-11-23 04:58:00,1.91322,1.91334,1.91317,1.91317,40200000.0
2006-11-23 04:59:00,1.91318,1.91333,1.91318,1.91333,50300000.0
2006-11-23 05:00:00,1.91335,1.91335,1.9133,1.9133,14800000.0
2006-11-23 05:01:00,1.91328,1.91333,1.91319,1.91329,81400000.0
2006-11-23 05:02:00,1.91329,1.91334,1.91325,1.91334,105199997.0
2006-11-23 05:03:00,1.91321,1.91326,1.91321,1.91326,3700000.0
2006-11-23 05:04:00,1.91321,1.91332,1.91318,1.91332,30300000.0
2006-11-23 05:05:00,1.91338,1.91338,1.91332,1.91332,57900001.0
2006-11-23 05:06:00,1.91331,1.9134,1.91331,1.91334,91100001.0
2006-11-23 05:07:00,1.9134,1.9134,1.9133,1.91332,53900000.0
2006-11-23 05:08:00,1.91323,1.9134,1.91323,1.9134,61999999.0
2006-11-23 05:09:00,1.91344,1.91354,1.91334,1.9134,60700000.0
2006-11-23 05:10:00,1.9134,1.91341,1.91328,1.91341,61599998.0
2006-11-23 05:11:00,1.91343,1.91343,1.91335,1.91337,15500000.0
2006-11-23 05:12:00,1.91338,1.91342,1.91338,1.91342,16500000.0
2006-11-23 05:13:00,1.91338,1.91338,1.91327,1.91327,20100000.0
2006-11-23 05:14:00,1.91324,1.91327,1.91305,1.91325,101499998.0
2006-11-23 05:15:00,1.9133,1.91333,1.91324,1.9133,37200000.0
2006-11-23 05:16:00,1.91327,1.91331,1.91323,1.91325,57700001.0
2006-11-23 05:17:00,1.91333,1.91333,1.9132,1.9132,22200000.0
2006-11-23 05:18:00,1.91305,1.91327,1.91303,1.91327,92100001.0
2006-11-23 05:19:00,1.91313,1.91332,1.91312,1.91327,32800000.0
2006-11-23 05:20:00,1.91301,1.91318,1.91301,1.91318,22400000.0
2006-11-23 05:21:00,1.91317,1.91325,1.91312,1.91319,61100000.0
2006-11-23 05:22:00,1.91325,1.91325,1.91318,1.91318,105799997.0
2006-11-23 05:23:00,1.91318,1.91318,1.91314,1.91314,11900000.0
2006-11-23 05:24:00,1.91312,1.91312,1.91299,1.91308,56100000.0
2006-11-23 05:25:00,1.91313,1.9132,1.91303,1.91315,84999998.0
2006-11-23 05:26:00,1.91312,1.91322,1.91312,1.91314,35100000.0
2006-11-23 05:27:00,1.91306,1.91312,1.91306,1.91307,44600000.0
2006-11-23 05:28:00,1.91313,1.91317,1.91309,1.91309,84700001.0
2006-11-23 05:29:00,1.91312,1.91326,1.91312,1.91326,46900000.0
2006-11-23 05:30:00,1.9133,1.91335,1.9133,1.91335,47400001.0
2006-11-23 05:31:00,1.91328,1.91343,1.91328,1.91343,53299998.0
2006-11-23 05:32:00,1.9135,1.9135,1.91348,1.9135,37600000.0
2006-11-23 05:33:00,1.91349,1.91352,1.91338,1.9135,79300000.0
2006-11-23 05:34:00,1.91341,1.91349,1.91317,1.91345,61400001.0
2006-11-23 05:35:00,1.91337,1.91337,1.91323,1.91333,96999999.0
2006-11-23 05:36:00,1.91326,1.9134,1.9132,1.9134,94100000.0
2006-11-23 05:37:00,1.91342,1.91356,1.91342,1.9135,39799999.0
2006-11-23 05:38:00,1.91365,1.91365,1.91346,1.91351,43200000.0
2006-11-23 05:39:00,1.91348,1.91354,1.91346,1.91354,36200000.0
2006-11-23 05:40:00,1.91363,1.91363,1.91338,1.9135,85500000.0
2006-11-23 05:41:00,1.91349,1.91356,1.91346,1.91353,49500001.0
2006-11-23 05:42:00,1.91363,1.91367,1.91363,1.91367,48200001.0
2006-11-23 05:43:00,1.91359,1.91367,1.91352,1.91367,12300000.0
2006-11-23 05:44:00,1.91375,1.91375,1.91368,1.91368,29700000.0
2006-11-23 05:45:00,1.91372,1.91372,1.91353,1.91353,40100000.0
2006-11-23 05:46:00,1.91346,1.91354,1.91346,1.91354,16700000.0
2006-11-23 05:47:00,1.91364,1.91377,1.91364,1.91376,41200000.0
2006-11-23 05:48:00,1.91377,1.91383,1.91373,1.91383,60900001.0
2006-11-23 05:49:00,1.91368,1.91368,1.91355,1.91355,36250000.0
2006-11-23 05:50:00,1.91362,1.91372,1.9136,1.91364,31500000.0
2006-11-23 05:51:00,1.91357,1.9136,1.91354,1.91354,31700000.0
2006-11-23 05:52:00,1.91344,1.91352,1.91344,1.91352,21100000.0
2006-11-23 05:53:00,1.9135,1.91355,1.91345,1.91352,68500000.0
2006-11-23 05:54:00,1.91355,1.9137,1.91344,1.9137,62299999.0
2006-11-23 05:55:00,1.9137,1.91375,1.9137,1.9137,60400001.0
2006-11-23 05:56:00,1.91367,1.91375,1.91367,1.9137,76800002.0
2006-11-23 05:57:00,1.91377,1.91383,1.91376,1.91383,28500000.0
2006-11-23 05:58:00,1.91382,1.91382,1.91367,1.91371,40100000.0
2006-11-23 05:59:00,1.91368,1.91382,1.91367,1.9138,76300002.0
2006-11-23 06:00:00,1.91382,1.91382,1.91364,1.9137,88500000.0
2006-11-23 06:01:00,1.91382,1.91382,1.91375,1.91378,48200000.0
2006-11-23 06:02:00,1.91376,1.9138,1.91369,1.91372,81500000.0
2006-11-23 06:03:00,1.91385,1.91385,1.91374,1.91385,25100000.0
2006-11-23 06:04:00,1.91385,1.91385,1.91385,1.91385,9400000.0
2006-11-23 06:05:00,1.9138,1.91385,1.91377,1.9138,46700000.0
2006-11-23 06:06:00,1.91375,1.91388,1.91375,1.91377,42000000.0
2006-11-23 06:07:00,1.91375,1.91384,1.91373,1.9138,40700000.0
2006-11-23 06:08:00,1.9138,1.91385,1.9138,1.91385,5200000.0
2006-11-23 06:09:00,1.9138,1.91385,1.9138,1.9138,87200000.0
2006-11-23 06:10:00,1.9138,1.91385,1.91375,1.91385,21500000.0
2006-11-23 06:11:00,1.91383,1.91383,1.91375,1.91375,35500000.0
2006-11-23 06:12:00,1.91382,1.91383,1.91377,1.9138,59400000.0
2006-11-23 06:13:00,1.9138,1.91385,1.9138,1.9138,47100000.0
2006-11-23 06:14:00,1.91384,1.91384,1.91354,1.91368,74100000.0
2006-11-23 06:15:00,1.91385,1.91385,1.91373,1.91385,68599999.0
2006-11-23 06:16:00,1.9138,1.91387,1.91375,1.91375,67100000.0
2006-11-23 06:17:00,1.9138,1.91385,1.91375,1.9138,81999999.0
2006-11-23 06:18:00,1.91378,1.91378,1.91375,1.91377,38600000.0
2006-11-23 06:19:00,1.91365,1.91377,1.9136,1.91377,90599999.0
2006-11-23 06:20:00,1.91377,1.91382,1.91377,1.91382,46000002.0
2006-11-23 06:21:00,1.9138,1.91387,1.9138,1.9138,61899998.0
2006-11-23 06:22:00,1.9138,1.91404,1.9138,1.91404,56600000.0
2006-11-23 06:23:00,1.91411,1.91411,1.91404,1.9141,57299999.0
2006-11-23 06:24:00,1.91415,1.91415,1.91407,1.91412,67700000.0
2006-11-23 06:25:00,1.91418,1.91418,1.91407,1.91411,56600000.0
2006-11-23 06:26:00,1.91424,1.91424,1.91414,1.91417,76800000.0
2006-11-23 06:27:00,1.91413,1.91428,1.91413,1.91428,56800000.0
2006-11-23 06:28:00,1.9142,1.91427,1.9142,1.9142,39400002.0
2006-11-23 06:29:00,1.91425,1.91437,1.91416,1.91421,46300000.0
2006-11-23 06:30:00,1.91415,1.91417,1.91408,1.91417,33500001.0
2006-11-23 06:31:00,1.91409,1.91419,1.91408,1.91408,45500000.0
2006-11-23 06:32:00,1.9141,1.9141,1.91405,1.91406,66300000.0
2006-11-23 06:33:00,1.91412,1.91412,1.91404,1.91412,37300000.0
2006-11-23 06:34:00,1.914,1.91409,1.914,1.91409,59300000.0
2006-11-23 06:35:00,1.9141,1.9141,1.91405,1.91405,27600000.0
2006-11-23 06:36:00,1.91418,1.91423,1.91416,1.91423,49400001.0
2006-11-23 06:37:00,1.91423,1.91423,1.91412,1.91414,62700000.0
2006-11-23 06:38:00,1.91421,1.91423,1.91411,1.91417,39800000.0
2006-11-23 06:39:00,1.9141,1.91415,1.9141,1.91415,11600000.0
2006-11-23 06:40:00,1.91408,1.9141,1.91402,1.91408,49000001.0
2006-11-23 06:41:00,1.91414,1.91414,1.91404,1.91406,36900000.0
2006-11-23 06:42:00,1.91415,1.91415,1.91415,1.91415,4800000.0
2006-11-23 06:43:00,1.91415,1.91415,1.9141,1.9141,7400000.0
2006-11-23 06:44:00,1.9141,1.91415,1.91405,1.9141,15100000.0
2006-11-23 06:45:00,1.9141,1.91415,1.914,1.91408,37100000.0
2006-11-23 06:46:00,1.91417,1.91423,1.9141,1.91421,14700000.0
2006-11-23 06:47:00,1.9142,1.91427,1.91417,1.91417,85600001.0
2006-11-23 06:48:00,1.91425,1.91425,1.91415,1.91425,11900000.0
2006-11-23 06:49:00,1.91418,1.91427,1.91413,1.91427,39900000.0
2006-11-23 06:50:00,1.9142,1.9142,1.9142,1.9142,1100000.0
2006-11-23 06:51:00,1.9142,1.91427,1.91415,1.9142,32100000.0
2006-11-23 06:52:00,1.91402,1.91407,1.91378,1.91406,63700001.0
2006-11-23 06:53:00,1.91415,1.91415,1.91408,1.91408,58500002.0
2006-11-23 06:54:00,1.91417,1.91423,1.91413,1.91423,47900000.0
2006-11-23 06:55:00,1.91429,1.9143,1.91423,1.91425,45800000.0
2006-11-23 06:56:00,1.91425,1.91435,1.91425,1.91435,3200000.0
2006-11-23 06:57:00,1.91433,1.91447,1.91433,1.91438,47899999.0
2006-11-23 06:58:00,1.91445,1.91445,1.91445,1.91445,12800000.0
2006-11-23 06:59:00,1.91445,1.91454,1.91442,1.91442,68400001.0
2006-11-23 07:00:00,1.91455,1.91455,1.91448,1.91448,64399998.0
2006-11-23 07:01:00,1.91447,1.91455,1.9144,1.91445,70300000.0
2006-11-23 07:02:00,1.91449,1.91449,1.91449,1.91449,43500000.0
2006-11-23 07:03:00,1.9144,1.91447,1.9144,1.9144,60299999.0
2006-11-23 07:04:00,1.91445,1.91445,1.9144,1.9144,37400000.0
2006-11-23 07:05:00,1.91437,1.91445,1.91437,1.9144,35199999.0
2006-11-23 07:06:00,1.91439,1.91439,1.91431,1.91431,1300000.0
2006-11-23 07:07:00,1.91436,1.91445,1.91429,1.91445,59300000.0
2006-11-23 07:08:00,1.91453,1.91453,1.91431,1.91437,33300000.0
2006-11-23 07:09:00,1.91427,1.91427,1.91415,1.91427,46899999.0
2006-11-23 07:10:00,1.9143,1.91435,1.9143,1.91435,14400000.0
2006-11-23 07:11:00,1.91427,1.91428,1.91427,1.91428,32799999.0
2006-11-23 07:12:00,1.91436,1.91439,1.9143,1.91436,94900000.0
2006-11-23 07:13:00,1.91434,1.91442,1.9143,1.91435,55999999.0
2006-11-23 07:14:00,1.91435,1.9145,1.91435,1.9144,80600001.0
2006-11-23 07:15:00,1.91447,1.91453,1.91436,1.91453,56600000.0
2006-11-23 07:16:00,1.91453,1.91453,1.91445,1.91445,12900000.0
2006-11-23 07:17:00,1.91443,1.91443,1.91429,1.91436,42200000.0
2006-11-23 07:18:00,1.9143,1.91433,1.91428,1.91429,46100001.0
2006-11-23 07:19:00,1.9143,1.91435,1.91427,1.91427,49800000.0
2006-11-23 07:20:00,1.91424,1.91432,1.91414,1.91432,84900000.0
2006-11-23 07:21:00,1.91428,1.91435,1.91426,1.91433,55299999.0
2006-11-23 07:22:00,1.9143,1.91441,1.9143,1.91438,64600002.0
2006-11-23 07:23:00,1.91433,1.91433,1.91427,1.91427,23400000.0
2006-11-23 07:24:00,1.91427,1.91435,1.91422,1.91429,96299998.0
2006-11-23 07:25:00,1.9143,1.91437,1.91419,1.91426,62800000.0
2006-11-23 07:26:00,1.91425,1.9143,1.91425,1.9143,103799999.0
2006-11-23 07:27:00,1.91418,1.91431,1.91418,1.91427,55200001.0
2006-11-23 07:28:00,1.91428,1.9143,1.91428,1.9143,26799999.0
2006-11-23 07:29:00,1.9143,1.91432,1.9143,1.91432,50000000.0
2006-11-23 07:30:00,1.91432,1.91432,1.91428,1.91428,5400000.0
2006-11-23 07:31:00,1.91428,1.91433,1.91425,1.9143,79100001.0
2006-11-23 07:32:00,1.91502,1.91509,1.91457,1.91457,85800000.0
2006-11-23 07:33:00,1.91438,1.91442,1.91431,1.91437,17200000.0
2006-11-23 07:34:00,1.91428,1.91433,1.91422,1.91422,61100000.0
2006-11-23 07:35:00,1.91393,1.91431,1.91392,1.91431,184000004.0
2006-11-23 07:36:00,1.91422,1.91422,1.9141,1.9141,52800000.0
2006-11-23 07:37:00,1.91408,1.91408,1.91406,1.91406,16400000.0
2006-11-23 07:38:00,1.91408,1.91418,1.91408,1.91418,17700000.0
2006-11-23 07:39:00,1.9141,1.9141,1.9141,1.9141,24600000.0
2006-11-23 07:40:00,1.9141,1.91415,1.91402,1.9141,45599999.0
2006-11-23 07:41:00,1.91412,1.9142,1.91412,1.91412,65199998.0
2006-11-23 07:42:00,1.91412,1.91426,1.91412,1.91415,50600000.0
2006-11-23 07:43:00,1.91428,1.91428,1.9142,1.9142,92200001.0
2006-11-23 07:44:00,1.9142,1.91427,1.91417,1.91427,49899999.0
2006-11-23 07:45:00,1.91425,1.91427,1.9142,1.9142,26200001.0
2006-11-23 07:46:00,1.91421,1.91437,1.91421,1.91437,59699999.0
2006-11-23 07:47:00,1.91448,1.91448,1.91439,1.91443,52400000.0
2006-11-23 07:48:00,1.91446,1.91448,1.91434,1.91434,64500000.0
2006-11-23 07:49:00,1.91437,1.91443,1.91436,1.91438,37900000.0
2006-11-23 07:50:00,1.91441,1.91451,1.91431,1.91431,32100000.0
2006-11-23 07:51:00,1.9143,1.91435,1.9143,1.9143,35400001.0
2006-11-23 07:52:00,1.91439,1.91439,1.91433,1.91433,32599999.0
2006-11-23 07:53:00,1.91443,1.91443,1.91433,1.91438,87500000.0
2006-11-23 07:54:00,1.91442,1.91442,1.91432,1.91432,64599999.0
2006-11-23 07:55:00,1.91434,1.91434,1.91424,1.91432,70100001.0
2006-11-23 07:56:00,1.91448,1.91448,1.91445,1.91445,50100001.0
2006-11-23 07:57:00,1.91433,1.91433,1.91427,1.91427,49899998.0
2006-11-23 07:58:00,1.91415,1.91425,1.91415,1.91425,12200000.0
2006-11-23 07:59:00,1.91418,1.91424,1.91413,1.91424,20400000.0
2006-11-23 08:00:00,1.9142,1.9142,1.9142,1.9142,19300000.0
2006-11-23 08:01:00,1.91425,1.91425,1.91415,1.91415,92300002.0
2006-11-23 08:02:00,1.9142,1.91427,1.9142,1.91427,92600000.0
2006-11-23 08:03:00,1.91425,1.91428,1.9142,1.91425,30400000.0
2006-11-23 08:04:00,1.9143,1.91435,1.91424,1.91428,86000000.0
2006-11-23 08:05:00,1.91425,1.91425,1.9141,1.91425,76900000.0
2006-11-23 08:06:00,1.91415,1.91421,1.91403,1.9141,42200000.0
2006-11-23 08:07:00,1.914,1.91405,1.91398,1.914,64400000.0
2006-11-23 08:08:00,1.914,1.91405,1.91396,1.91402,80600001.0
2006-11-23 08:09:00,1.91393,1.91403,1.91389,1.91403,45300000.0
2006-11-23 08:10:00,1.91402,1.91417,1.91402,1.91415,71400000.0
2006-11-23 08:11:00,1.91417,1.91417,1.91413,1.91415,72600001.0
2006-11-23 08:12:00,1.91418,1.9143,1.91418,1.9142,68000001.0
2006-11-23 08:13:00,1.91422,1.91425,1.91412,1.91412,32100000.0
2006-11-23 08:14:00,1.9141,1.9141,1.9141,1.9141,4000000.0
2006-11-23 08:15:00,1.91415,1.91417,1.91405,1.91417,57900000.0
2006-11-23 08:16:00,1.91406,1.91414,1.91406,1.91414,24700000.0
2006-11-23 08:17:00,1.9141,1.91411,1.91406,1.91411,79300000.0
2006-11-23 08:18:00,1.91408,1.91408,1.91398,1.91407,98200000.0
2006-11-23 08:19:00,1.91406,1.91417,1.91406,1.91416,38300000.0
2006-11-23 08:20:00,1.91417,1.91424,1.91407,1.91424,72800000.0
2006-11-23 08:21:00,1.9142,1.91425,1.91417,1.91418,96400001.0
2006-11-23 08:22:00,1.91421,1.91421,1.91419,1.91419,19399999.0
2006-11-23 08:23:00,1.91415,1.91415,1.91415,1.91415,23200000.0
2006-11-23 08:24:00,1.9141,1.91414,1.914,1.91412,16800000.0
2006-11-23 08:25:00,1.91401,1.91413,1.91401,1.91413,71300002.0
2006-11-23 08:26:00,1.91412,1.91415,1.91405,1.9141,75900001.0
2006-11-23 08:27:00,1.9141,1.91417,1.9141,1.9141,19800000.0
2006-11-23 08:28:00,1.91404,1.91421,1.91404,1.91418,52000000.0
2006-11-23 08:29:00,1.91418,1.91427,1.91413,1.9142,74100002.0
2006-11-23 08:30:00,1.91423,1.91428,1.9142,1.9142,37700000.0
2006-11-23 08:31:00,1.91418,1.91428,1.91415,1.91425,22000000.0
2006-11-23 08:32:00,1.91425,1.91425,1.91417,1.9142,22800000.0
2006-11-23 08:33:00,1.91425,1.91425,1.91416,1.91423,65199999.0
2006-11-23 08:34:00,1.91421,1.91423,1.91414,1.91416,70600000.0
2006-11-23 08:35:00,1.9142,1.91422,1.91415,1.91419,38000000.0
2006-11-23 08:36:00,1.91415,1.91419,1.91403,1.91409,73499998.0
2006-11-23 08:37:00,1.91411,1.91424,1.91411,1.91422,47900000.0
2006-11-23 08:38:00,1.9142,1.91429,1.91419,1.91419,82599999.0
2006-11-23 08:39:00,1.91437,1.91439,1.91423,1.91423,19400000.0
2006-11-23 08:40:00,1.91416,1.91421,1.91411,1.91412,93199999.0
2006-11-23 08:41:00,1.91417,1.91421,1.9141,1.91415,93500001.0
2006-11-23 08:42:00,1.91421,1.91421,1.91403,1.91414,124400001.0
2006-11-23 08:43:00,1.91416,1.91419,1.91403,1.91415,136699998.0
2006-11-23 08:44:00,1.91413,1.91413,1.91404,1.91404,8000000.0
2006-11-23 08:45:00,1.91408,1.91408,1.91395,1.914,29800000.0
2006-11-23 08:46:00,1.914,1.91412,1.914,1.91412,51500000.0
2006-11-23 08:47:00,1.91415,1.91415,1.91406,1.9141,34200000.0
2006-11-23 08:48:00,1.91411,1.91411,1.91392,1.91392,30900000.0
2006-11-23 08:49:00,1.91408,1.91427,1.91408,1.91423,46800000.0
2006-11-23 08:50:00,1.91417,1.91422,1.91414,1.91415,54999999.0
2006-11-23 08:51:00,1.9141,1.91415,1.9141,1.91415,45200000.0
2006-11-23 08:52:00,1.91408,1.91411,1.91407,1.91407,20400000.0
2006-11-23 08:53:00,1.91407,1.91412,1.91407,1.91408,43999998.0
2006-11-23 08:54:00,1.9141,1.9141,1.91407,1.9141,74600000.0
2006-11-23 08:55:00,1.91412,1.91418,1.91408,1.91412,19300000.0
2006-11-23 08:56:00,1.9141,1.9141,1.91398,1.91403,48100002.0
2006-11-23 08:57:00,1.91407,1.91409,1.91395,1.91409,105200000.0
2006-11-23 08:58:00,1.91407,1.91407,1.91399,1.91402,23300000.0
2006-11-23 08:59:00,1.91405,1.91409,1.91393,1.914,102299999.0
2006-11-23 09:00:00,1.914,1.914,1.91395,1.91395,47200000.0
2006-11-23 09:01:00,1.91398,1.91415,1.91398,1.91399,45600000.0
2006-11-23 09:02:00,1.91398,1.91406,1.91396,1.91406,80600001.0
2006-11-23 09:03:00,1.9141,1.91415,1.91405,1.91415,40700001.0
2006-11-23 09:04:00,1.91407,1.9141,1.91397,1.91397,80150000.0
2006-11-23 09:05:00,1.914,1.91408,1.91395,1.91408,66400002.0
2006-11-23 09:06:00,1.91413,1.91413,1.91402,1.91404,55900000.0
2006-11-23 09:07:00,1.91402,1.91411,1.91395,1.91395,81499998.0
2006-11-23 09:08:00,1.91397,1.9142,1.91397,1.91404,109799998.0
2006-11-23 09:09:00,1.91402,1.91402,1.91381,1.91392,35500000.0
2006-11-23 09:10:00,1.91398,1.91405,1.91398,1.91405,64600001.0
2006-11-23 09:11:00,1.91405,1.91405,1.91402,1.91402,29800000.0
2006-11-23 09:12:00,1.91403,1.91403,1.91388,1.91399,67000001.0
2006-11-23 09:13:00,1.91398,1.91398,1.9139,1.91392,18400000.0
2006-11-23 09:14:00,1.9138,1.91385,1.91353,1.91385,21000000.0
2006-11-23 09:15:00,1.91382,1.91389,1.91369,1.91377,65000002.0
2006-11-23 09:16:00,1.91358,1.91366,1.91357,1.91365,38400000.0
2006-11-23 09:17:00,1.91357,1.91357,1.91344,1.91344,54000000.0
2006-11-23 09:18:00,1.9135,1.91355,1.9135,1.91355,9800000.0
2006-11-23 09:19:00,1.91343,1.91343,1.91314,1.91317,45800000.0
2006-11-23 09:20:00,1.9135,1.91355,1.9135,1.9135,36200001.0
2006-11-23 09:21:00,1.91348,1.91355,1.91343,1.9135,65599999.0
2006-11-23 09:22:00,1.91353,1.91358,1.91353,1.91358,18500000.0
2006-11-23 09:23:00,1.91363,1.91363,1.9135,1.91357,57900000.0
2006-11-23 09:24:00,1.91357,1.91357,1.91347,1.9135,105100000.0
2006-11-23 09:25:00,1.91331,1.91362,1.91329,1.91352,93900000.0
2006-11-23 09:26:00,1.9135,1.91351,1.91343,1.91343,69200001.0
2006-11-23 09:27:00,1.91338,1.91338,1.9132,1.9132,83400000.0
2006-11-23 09:28:00,1.91317,1.91319,1.91307,1.91307,62899999.0
2006-11-23 09:29:00,1.9131,1.91319,1.91302,1.91317,87499997.0
2006-11-23 09:30:00,1.91305,1.91315,1.91305,1.91315,63100001.0
2006-11-23 09:31:00,1.91314,1.91323,1.91301,1.91304,84300000.0
2006-11-23 09:32:00,1.91301,1.9131,1.91301,1.91302,67600000.0
2006-11-23 09:33:00,1.91312,1.91313,1.91312,1.91313,12000000.0
2006-11-23 09:34:00,1.91327,1.91339,1.91327,1.9133,105499998.0
2006-11-23 09:35:00,1.91328,1.9134,1.91327,1.9134,45000000.0
2006-11-23 09:36:00,1.91333,1.91351,1.91331,1.91351,67700000.0
2006-11-23 09:37:00,1.91352,1.91362,1.91348,1.91348,69200002.0
2006-11-23 09:38:00,1.91348,1.9136,1.91347,1.91347,38099999.0
2006-11-23 09:39:00,1.91334,1.9136,1.91334,1.91355,98799999.0
2006-11-23 09:40:00,1.91351,1.91357,1.91351,1.91353,46900000.0
2006-11-23 09:41:00,1.91357,1.91357,1.91322,1.91322,95800000.0
2006-11-23 09:42:00,1.9135,1.9135,1.91328,1.91337,55300000.0
2006-11-23 09:43:00,1.91342,1.9135,1.91339,1.91342,57300000.0
2006-11-23 09:44:00,1.91342,1.91342,1.91322,1.91329,133500000.0
2006-11-23 09:45:00,1.91332,1.91349,1.91329,1.91329,57599999.0
2006-11-23 09:46:00,1.91332,1.91343,1.91329,1.91332,107300000.0
2006-11-23 09:47:00,1.91336,1.91348,1.91336,1.91337,49700000.0
2006-11-23 09:48:00,1.91336,1.91339,1.91327,1.91327,40800000.0
2006-11-23 09:49:00,1.91335,1.91349,1.91334,1.91334,56900000.0
2006-11-23 09:50:00,1.91345,1.91348,1.91345,1.91348,7800000.0
2006-11-23 09:51:00,1.91353,1.91353,1.9134,1.91341,13600000.0
2006-11-23 09:52:00,1.91345,1.91345,1.91335,1.91335,55200000.0
2006-11-23 09:53:00,1.9134,1.91343,1.9134,1.91343,8600000.0
2006-11-23 09:54:00,1.91337,1.91345,1.91335,1.91345,61600000.0
2006-11-23 09:55:00,1.91348,1.91364,1.91339,1.91364,77400000.0
2006-11-23 09:56:00,1.91365,1.91365,1.91357,1.91365,26800000.0
2006-11-23 09:57:00,1.91368,1.91368,1.91361,1.91362,47199999.0
2006-11-23 09:58:00,1.91359,1.91369,1.91357,1.9136,49200000.0
2006-11-23 09:59:00,1.91347,1.91368,1.91347,1.91368,64600000.0
2006-11-23 10:00:00,1.91368,1.91372,1.91354,1.91354,41100000.0
2006-11-23 10:01:00,1.9137,1.91374,1.91362,1.91368,66500000.0
2006-11-23 10:02:00,1.91364,1.91364,1.91352,1.91352,49800000.0
2006-11-23 10:03:00,1.91353,1.9136,1.91345,1.91352,62650002.0
2006-11-23 10:04:00,1.91349,1.91355,1.91346,1.91347,73200000.0
2006-11-23 10:05:00,1.91348,1.91357,1.91342,1.91355,51100000.0
2006-11-23 10:06:00,1.91353,1.9138,1.91351,1.9138,23000000.0
2006-11-23 10:07:00,1.91398,1.91412,1.91395,1.91405,76100001.0
2006-11-23 10:08:00,1.91409,1.91451,1.91409,1.91451,31800000.0
2006-11-23 10:09:00,1.9146,1.91486,1.91459,1.91472,75550001.0
2006-11-23 10:10:00,1.91475,1.91498,1.91475,1.9149,73600000.0
2006-11-23 10:11:00,1.9149,1.91496,1.91473,1.91474,35500000.0
2006-11-23 10:12:00,1.91458,1.91481,1.91455,1.91481,60199999.0
2006-11-23 10:13:00,1.91478,1.91488,1.91461,1.91488,36799999.0
2006-11-23 10:14:00,1.91485,1.9149,1.9147,1.9147,74800000.0
2006-11-23 10:15:00,1.91467,1.91467,1.91458,1.91466,56000001.0
2006-11-23 10:16:00,1.91455,1.91455,1.91432,1.91436,46899999.0
2006-11-23 10:17:00,1.91439,1.91442,1.91419,1.91419,65100002.0
2006-11-23 10:18:00,1.91418,1.91419,1.91402,1.91408,19900000.0
2006-11-23 10:19:00,1.91409,1.9143,1.91409,1.9143,68300000.0
2006-11-23 10:20:00,1.91427,1.91427,1.91411,1.91418,64899999.0
2006-11-23 10:21:00,1.91422,1.91432,1.91419,1.91432,124699998.0
2006-11-23 10:22:00,1.9143,1.91433,1.9142,1.91433,49799999.0
2006-11-23 10:23:00,1.91435,1.91435,1.91418,1.9142,40700000.0
2006-11-23 10:24:00,1.91419,1.9143,1.91419,1.91421,43600000.0
2006-11-23 10:25:00,1.91418,1.91427,1.91415,1.91425,79300000.0
2006-11-23 10:26:00,1.91423,1.91431,1.91413,1.91431,70700000.0
2006-11-23 10:27:00,1.91438,1.91445,1.91432,1.91432,64699999.0
2006-11-23 10:28:00,1.91434,1.91445,1.91422,1.91445,59600000.0
2006-11-23 10:29:00,1.91441,1.91446,1.9143,1.9143,45500000.0
2006-11-23 10:30:00,1.91427,1.91442,1.91427,1.91441,57200001.0
2006-11-23 10:31:00,1.91439,1.91444,1.91437,1.91437,66649999.0
2006-11-23 10:32:00,1.91422,1.91433,1.91421,1.9143,41400000.0
2006-11-23 10:33:00,1.91418,1.91418,1.91409,1.91414,49000001.0
2006-11-23 10:34:00,1.91408,1.91427,1.91407,1.91417,95600000.0
2006-11-23 10:35:00,1.91418,1.91428,1.91418,1.91426,19300000.0
2006-11-23 10:36:00,1.9143,1.9143,1.91407,1.91407,25700000.0
2006-11-23 10:37:00,1.9141,1.91422,1.91408,1.91422,110200000.0
2006-11-23 10:38:00,1.91421,1.91421,1.91399,1.91407,49600001.0
2006-11-23 10:39:00,1.91415,1.91421,1.91389,1.91389,25200000.0
2006-11-23 10:40:00,1.91388,1.91401,1.91382,1.91401,38200000.0
2006-11-23 10:41:00,1.91396,1.91429,1.91396,1.91423,58200000.0
2006-11-23 10:42:00,1.91433,1.91435,1.91427,1.91431,52800001.0
2006-11-23 10:43:00,1.91435,1.91451,1.91423,1.91451,64700000.0
2006-11-23 10:44:00,1.91452,1.91452,1.91437,1.9144,79900001.0
2006-11-23 10:45:00,1.91444,1.9146,1.91444,1.91456,49900000.0
2006-11-23 10:46:00,1.91442,1.91445,1.91408,1.91408,34000000.0
2006-11-23 10:47:00,1.91408,1.91426,1.91408,1.91426,48599998.0
2006-11-23 10:48:00,1.91422,1.91437,1.91418,1.91429,125300001.0
2006-11-23 10:49:00,1.91417,1.91417,1.91407,1.91407,14200000.0
2006-11-23 10:50:00,1.91406,1.91421,1.91406,1.9142,76100000.0
2006-11-23 10:51:00,1.91432,1.91432,1.91418,1.91418,25800000.0
2006-11-23 10:52:00,1.91439,1.91462,1.91439,1.9145,31800000.0
2006-11-23 10:53:00,1.91448,1.91461,1.91446,1.91461,56000000.0
2006-11-23 10:54:00,1.9146,1.9146,1.91447,1.91454,48900000.0
2006-11-23 10:55:00,1.91447,1.91447,1.91417,1.91427,25870000.0
2006-11-23 10:56:00,1.9143,1.91437,1.91425,1.91425,144100001.0
2006-11-23 10:57:00,1.91437,1.91437,1.91417,1.91425,62600000.0
2006-11-23 10:58:00,1.9143,1.9143,1.91385,1.91422,74700001.0
2006-11-23 10:59:00,1.91439,1.91459,1.91437,1.9144,62050000.0
2006-11-23 11:00:00,1.91452,1.91469,1.91443,1.91469,38500000.0
2006-11-23 11:01:00,1.91478,1.91504,1.91477,1.91486,55000000.0
2006-11-23 11:02:00,1.91483,1.91508,1.91475,1.91475,53100000.0
2006-11-23 11:03:00,1.91482,1.91496,1.91476,1.91476,39900000.0
2006-11-23 11:04:00,1.91465,1.91476,1.91453,1.91453,75399999.0
2006-11-23 11:05:00,1.91459,1.91512,1.91459,1.91511,77700000.0
2006-11-23 11:06:00,1.91527,1.9154,1.91526,1.91526,45100000.0
2006-11-23 11:07:00,1.91533,1.91608,1.91533,1.91595,70300001.0
2006-11-23 11:08:00,1.91585,1.91601,1.91567,1.91569,50300000.0
2006-11-23 11:09:00,1.91576,1.91611,1.91574,1.91583,60000000.0
2006-11-23 11:10:00,1.91627,1.91636,1.9161,1.91636,64100000.0
2006-11-23 11:11:00,1.91635,1.91655,1.91626,1.91655,20500000.0
2006-11-23 11:12:00,1.91647,1.91658,1.91629,1.91644,60500001.0
2006-11-23 11:13:00,1.91646,1.91646,1.91601,1.91602,59500000.0
2006-11-23 11:14:00,1.91588,1.91588,1.91557,1.91559,32600000.0
2006-11-23 11:15:00,1.91553,1.91576,1.91553,1.91563,110000000.0
2006-11-23 11:16:00,1.91557,1.91566,1.91555,1.91559,73699999.0
2006-11-23 11:17:00,1.91576,1.91619,1.91576,1.91608,51100000.0
2006-11-23 11:18:00,1.91606,1.9161,1.91593,1.91603,82900002.0
2006-11-23 11:19:00,1.9158,1.91589,1.91568,1.91583,49200000.0
2006-11-23 11:20:00,1.91596,1.91599,1.91596,1.91599,18300000.0
2006-11-23 11:21:00,1.9162,1.91624,1.91608,1.91617,70000000.0
2006-11-23 11:22:00,1.91611,1.91617,1.91601,1.91607,107299999.0
2006-11-23 11:23:00,1.91603,1.91603,1.9159,1.91596,48600001.0
2006-11-23 11:24:00,1.91607,1.9161,1.91598,1.91607,65300000.0
2006-11-23 11:25:00,1.91594,1.91606,1.91591,1.91606,55800000.0
2006-11-23 11:26:00,1.91621,1.91632,1.91619,1.91619,76600001.0
2006-11-23 11:27:00,1.91617,1.91617,1.91593,1.91593,81300000.0
2006-11-23 11:28:00,1.9159,1.91602,1.91581,1.91586,68700000.0
2006-11-23 11:29:00,1.91578,1.91588,1.91576,1.9158,105099999.0
2006-11-23 11:30:00,1.91578,1.91596,1.91578,1.91594,79000001.0
2006-11-23 11:31:00,1.91587,1.91593,1.91565,1.91565,66800000.0
2006-11-23 11:32:00,1.91561,1.91587,1.91561,1.91587,71400000.0
2006-11-23 11:33:00,1.91598,1.9163,1.91598,1.91613,63300000.0
2006-11-23 11:34:00,1.91597,1.91602,1.91587,1.91595,48100000.0
2006-11-23 11:35:00,1.91592,1.91612,1.91591,1.91612,108900000.0
2006-11-23 11:36:00,1.91614,1.91647,1.91614,1.9164,76599998.0
2006-11-23 11:37:00,1.91632,1.91632,1.91617,1.9162,50700000.0
2006-11-23 11:38:00,1.91627,1.91629,1.91615,1.91617,63000000.0
2006-11-23 11:39:00,1.91619,1.91625,1.91607,1.91613,108799998.0
2006-11-23 11:40:00,1.91605,1.91619,1.91603,1.91612,95646990.0
2006-11-23 11:41:00,1.91617,1.91622,1.91612,1.91612,41699999.0
2006-11-23 11:42:00,1.91608,1.9161,1.91592,1.91592,82200000.0
2006-11-23 11:43:00,1.91592,1.91599,1.9158,1.91583,43500000.0
2006-11-23 11:44:00,1.91578,1.91578,1.91552,1.91556,74499998.0
2006-11-23 11:45:00,1.91554,1.91563,1.91549,1.91559,64999999.0
2006-11-23 11:46:00,1.91566,1.91574,1.91559,1.91562,82899999.0
2006-11-23 11:47:00,1.91563,1.91566,1.91543,1.91543,68000002.0
2006-11-23 11:48:00,1.91531,1.91531,1.91491,1.91506,68300000.0
2006-11-23 11:49:00,1.91507,1.91526,1.91506,1.9152,76299999.0
2006-11-23 11:50:00,1.9152,1.91548,1.91507,1.91548,94699998.0
2006-11-23 11:51:00,1.91557,1.91568,1.91544,1.91564,55500000.0
2006-11-23 11:52:00,1.91572,1.91578,1.91566,1.91573,50300000.0
2006-11-23 11:53:00,1.91568,1.91583,1.91563,1.91583,58100001.0
2006-11-23 11:54:00,1.91575,1.91579,1.91566,1.91572,55200000.0
2006-11-23 11:55:00,1.91568,1.91568,1.91547,1.91549,38200000.0
2006-11-23 11:56:00,1.91541,1.91541,1.91467,1.91475,67699999.0
2006-11-23 11:57:00,1.91472,1.91495,1.91469,1.91486,102499999.0
2006-11-23 11:58:00,1.91486,1.91493,1.91476,1.91493,96100000.0
2006-11-23 11:59:00,1.915,1.91513,1.91493,1.91513,108200000.0
2006-11-23 12:00:00,1.91513,1.91513,1.91492,1.91492,67500000.0
2006-11-23 12:01:00,1.91487,1.91501,1.91486,1.91486,58199999.0
2006-11-23 12:02:00,1.91483,1.91506,1.91483,1.91489,40900000.0
2006-11-23 12:03:00,1.91513,1.91538,1.91507,1.91538,47700000.0
2006-11-23 12:04:00,1.91543,1.91543,1.91519,1.91525,90300000.0
2006-11-23 12:05:00,1.91532,1.91539,1.91513,1.91525,69500000.0
2006-11-23 12:06:00,1.91524,1.91541,1.91524,1.91534,107499996.0
2006-11-23 12:07:00,1.91533,1.91533,1.91523,1.91527,95099997.0
2006-11-23 12:08:00,1.91513,1.91513,1.91491,1.91491,43000000.0
2006-11-23 12:09:00,1.91498,1.915,1.91486,1.9149,42200000.0
2006-11-23 12:10:00,1.91482,1.91489,1.91475,1.91486,58699999.0
2006-11-23 12:11:00,1.91477,1.91481,1.91471,1.91471,64000000.0
2006-11-23 12:12:00,1.91463,1.91463,1.91449,1.91457,42599999.0
2006-11-23 12:13:00,1.91452,1.91455,1.91442,1.91442,48599999.0
2006-11-23 12:14:00,1.91434,1.91434,1.91416,1.9142,24300000.0
2006-11-23 12:15:00,1.91429,1.91429,1.91426,1.91426,19100000.0
2006-11-23 12:16:00,1.91414,1.91414,1.91369,1.91381,41199999.0
2006-11-23 12:17:00,1.91387,1.91387,1.91368,1.91383,52800000.0
2006-11-23 12:18:00,1.91385,1.91392,1.91384,1.91384,20800000.0
2006-11-23 12:19:00,1.91383,1.91386,1.91372,1.91383,67799999.0
2006-11-23 12:20:00,1.91392,1.91392,1.91374,1.91378,60099998.0
2006-11-23 12:21:00,1.91386,1.91415,1.91386,1.91399,61899999.0
2006-11-23 12:22:00,1.91403,1.91426,1.91403,1.91426,62100000.0
2006-11-23 12:23:00,1.91423,1.91433,1.9142,1.91433,24800000.0
2006-11-23 12:24:00,1.91437,1.91437,1.91422,1.91422,94699999.0
2006-11-23 12:25:00,1.91422,1.91429,1.91415,1.9142,49800001.0
2006-11-23 12:26:00,1.91432,1.91444,1.91425,1.91425,73800000.0
2006-11-23 12:27:00,1.91424,1.9144,1.91424,1.9144,73400002.0
2006-11-23 12:28:00,1.91433,1.91433,1.91411,1.91425,97000000.0
2006-11-23 12:29:00,1.91434,1.91441,1.91427,1.91432,60700000.0
2006-11-23 12:30:00,1.91426,1.91431,1.91417,1.91421,81300000.0
2006-11-23 12:31:00,1.91415,1.91415,1.9138,1.91393,179800000.0
2006-11-23 12:32:00,1.91401,1.91401,1.91374,1.91386,79600001.0
2006-11-23 12:33:00,1.91387,1.91387,1.91364,1.91374,68600001.0
2006-11-23 12:34:00,1.91368,1.91382,1.91365,1.91365,69000000.0
2006-11-23 12:35:00,1.91382,1.91387,1.91375,1.91383,74500001.0
2006-11-23 12:36:00,1.91383,1.91383,1.91371,1.91376,43300000.0
2006-11-23 12:37:00,1.91366,1.91383,1.91366,1.91383,13200000.0
2006-11-23 12:38:00,1.91382,1.91388,1.91373,1.9138,43099999.0
2006-11-23 12:39:00,1.9137,1.91383,1.9137,1.91383,61699998.0
2006-11-23 12:40:00,1.91377,1.91381,1.91368,1.91381,95800000.0
2006-11-23 12:41:00,1.9138,1.91398,1.9138,1.91388,51699999.0
2006-11-23 12:42:00,1.91385,1.9139,1.91373,1.91373,94400001.0
2006-11-23 12:43:00,1.9137,1.91381,1.9137,1.91378,206200005.0
2006-11-23 12:44:00,1.91372,1.91379,1.9137,1.91377,45200000.0
2006-11-23 12:45:00,1.91378,1.91379,1.91358,1.91377,51500000.0
2006-11-23 12:46:00,1.91382,1.91386,1.91372,1.91372,38300001.0
2006-11-23 12:47:00,1.91359,1.91359,1.91345,1.9135,57600000.0
2006-11-23 12:48:00,1.9135,1.91357,1.91342,1.91342,64500001.0
2006-11-23 12:49:00,1.9134,1.91347,1.91302,1.91302,45200000.0
2006-11-23 12:50:00,1.91312,1.91325,1.91302,1.91325,76000000.0
2006-11-23 12:51:00,1.91317,1.91341,1.91316,1.91341,51399999.0
2006-11-23 12:52:00,1.91347,1.91437,1.91347,1.9143,132000001.0
2006-11-23 12:53:00,1.91428,1.91441,1.91407,1.91441,80699999.0
2006-11-23 12:54:00,1.91442,1.91465,1.91442,1.91465,48300000.0
2006-11-23 12:55:00,1.91475,1.91489,1.91464,1.91475,72499998.0
2006-11-23 12:56:00,1.91468,1.91472,1.91452,1.91453,27100000.0
2006-11-23 12:57:00,1.91455,1.9146,1.91448,1.9145,75199998.0
2006-11-23 12:58:00,1.91455,1.91455,1.91442,1.9145,64100000.0
2006-11-23 12:59:00,1.91423,1.91469,1.91423,1.91466,67799998.0
2006-11-23 13:00:00,1.91462,1.91462,1.91445,1.91461,95100002.0
2006-11-23 13:01:00,1.91453,1.91455,1.91448,1.91448,105900004.0
2006-11-23 13:02:00,1.91432,1.91445,1.91424,1.91429,67699999.0
2006-11-23 13:03:00,1.91428,1.91439,1.91428,1.91433,23000000.0
2006-11-23 13:04:00,1.91426,1.91438,1.91422,1.91434,38899999.0
2006-11-23 13:05:00,1.91424,1.91439,1.91415,1.91433,33800000.0
2006-11-23 13:06:00,1.91443,1.91447,1.91435,1.91438,69100002.0
2006-11-23 13:07:00,1.91443,1.91443,1.91433,1.91438,66399999.0
2006-11-23 13:08:00,1.91443,1.91443,1.91424,1.91436,48200000.0
2006-11-23 13:09:00,1.91432,1.91442,1.91432,1.91442,49750000.0
2006-11-23 13:10:00,1.91435,1.91437,1.91431,1.91437,33999999.0
2006-11-23 13:11:00,1.91431,1.91431,1.91406,1.9141,44000000.0
2006-11-23 13:12:00,1.9142,1.9142,1.91393,1.91393,39000000.0
2006-11-23 13:13:00,1.91372,1.91385,1.91367,1.91367,56400000.0
2006-11-23 13:14:00,1.91362,1.9138,1.91362,1.91375,93200000.0
2006-11-23 13:15:00,1.9138,1.91407,1.91376,1.91401,48700000.0
2006-11-23 13:16:00,1.91397,1.91397,1.91383,1.91383,57000001.0
2006-11-23 13:17:00,1.91382,1.91382,1.91355,1.91355,63500000.0
2006-11-23 13:18:00,1.91358,1.91368,1.91345,1.91345,67599998.0
2006-11-23 13:19:00,1.91353,1.9137,1.91353,1.91368,89699999.0
2006-11-23 13:20:00,1.91362,1.91362,1.91352,1.91357,103399999.0
2006-11-23 13:21:00,1.91354,1.91367,1.91354,1.9136,61800000.0
2006-11-23 13:22:00,1.91368,1.9138,1.91367,1.91367,19500000.0
2006-11-23 13:23:00,1.91373,1.9138,1.9137,1.9137,49800000.0
2006-11-23 13:24:00,1.9136,1.91376,1.91359,1.91368,73500001.0
2006-11-23 13:25:00,1.91372,1.91378,1.91369,1.91377,94700000.0
2006-11-23 13:26:00,1.91378,1.91384,1.91375,1.91375,78600000.0
2006-11-23 13:27:00,1.91377,1.91377,1.91368,1.91375,57600000.0
2006-11-23 13:28:00,1.91361,1.91373,1.91361,1.91368,80800000.0
2006-11-23 13:29:00,1.91366,1.91368,1.91353,1.91353,147699999.0
2006-11-23 13:30:00,1.91348,1.91357,1.91348,1.9135,134000004.0
2006-11-23 13:31:00,1.91357,1.91357,1.91332,1.91332,45600001.0
2006-11-23 13:32:00,1.9131,1.91333,1.91302,1.91333,50199999.0
2006-11-23 13:33:00,1.91336,1.91337,1.91331,1.91332,71000000.0
2006-11-23 13:34:00,1.91316,1.91325,1.91309,1.91325,55499999.0
2006-11-23 13:35:00,1.91335,1.91355,1.91335,1.91342,59899999.0
2006-11-23 13:36:00,1.91344,1.9137,1.91344,1.91365,86000002.0
2006-11-23 13:37:00,1.91368,1.91376,1.91363,1.91363,38600000.0
2006-11-23 13:38:00,1.91369,1.91375,1.91364,1.91375,88900000.0
2006-11-23 13:39:00,1.91375,1.91375,1.91361,1.91368,96100001.0
2006-11-23 13:40:00,1.9138,1.91389,1.91373,1.91375,83300000.0
2006-11-23 13:41:00,1.91378,1.91396,1.91378,1.91383,43300000.0
2006-11-23 13:42:00,1.91386,1.91409,1.91386,1.91405,72100000.0
2006-11-23 13:43:00,1.91405,1.91418,1.91405,1.91413,56400001.0
2006-11-23 13:44:00,1.91407,1.91458,1.91405,1.91458,46400000.0
2006-11-23 13:45:00,1.91462,1.9147,1.91432,1.91432,77699999.0
2006-11-23 13:46:00,1.91415,1.91415,1.91405,1.91408,54300000.0
2006-11-23 13:47:00,1.91408,1.9142,1.91405,1.91405,75800002.0
2006-11-23 13:48:00,1.91411,1.91446,1.91411,1.91436,82000001.0
2006-11-23 13:49:00,1.91435,1.91437,1.91422,1.91436,80500000.0
2006-11-23 13:50:00,1.9145,1.9145,1.91436,1.91446,47300000.0
2006-11-23 13:51:00,1.91448,1.91455,1.91442,1.91442,68000002.0
2006-11-23 13:52:00,1.91446,1.91457,1.91434,1.91434,77800001.0
2006-11-23 13:53:00,1.91423,1.91432,1.91423,1.91427,53699998.0
2006-11-23 13:54:00,1.9143,1.9143,1.91408,1.91418,47500001.0
2006-11-23 13:55:00,1.91423,1.91425,1.91406,1.91406,47300000.0
2006-11-23 13:56:00,1.91402,1.91409,1.91392,1.91392,61800000.0
2006-11-23 13:57:00,1.9139,1.9139,1.91378,1.91378,81000001.0
2006-11-23 13:58:00,1.9138,1.91391,1.91376,1.91376,95700001.0
2006-11-23 13:59:00,1.91387,1.91405,1.91387,1.91398,31500000.0
2006-11-23 14:00:00,1.91399,1.91413,1.91396,1.91406,55299999.0
2006-11-23 14:01:00,1.91412,1.91412,1.91399,1.914,56500001.0
2006-11-23 14:02:00,1.91395,1.91395,1.91388,1.91389,85799998.0
2006-11-23 14:03:00,1.91396,1.91396,1.91384,1.9139,147300001.0
2006-11-23 14:04:00,1.9139,1.91398,1.9139,1.91395,61400000.0
2006-11-23 14:05:00,1.91397,1.91411,1.91391,1.91408,90600000.0
2006-11-23 14:06:00,1.91414,1.91419,1.91405,1.9141,100700000.0
2006-11-23 14:07:00,1.91406,1.91406,1.91394,1.91396,85100002.0
2006-11-23 14:08:00,1.91403,1.91408,1.914,1.91406,37799999.0
2006-11-23 14:09:00,1.91412,1.91418,1.91403,1.91408,50200000.0
2006-11-23 14:10:00,1.91414,1.91414,1.91397,1.91407,37300000.0
2006-11-23 14:11:00,1.9139,1.91393,1.91383,1.91388,107100000.0
2006-11-23 14:12:00,1.91392,1.9141,1.91376,1.9141,132699998.0
2006-11-23 14:13:00,1.91425,1.9144,1.91417,1.91417,120899997.0
2006-11-23 14:14:00,1.91405,1.91416,1.91403,1.91411,82699997.0
2006-11-23 14:15:00,1.91412,1.91414,1.91404,1.91405,32300000.0
2006-11-23 14:16:00,1.914,1.9141,1.914,1.91402,78800000.0
2006-11-23 14:17:00,1.91412,1.9143,1.91412,1.91417,72900000.0
2006-11-23 14:18:00,1.91433,1.91444,1.91427,1.91427,59299999.0
2006-11-23 14:19:00,1.91432,1.91434,1.91418,1.91418,49500000.0
2006-11-23 14:20:00,1.91417,1.91441,1.91417,1.91441,21300000.0
2006-11-23 14:21:00,1.91433,1.91445,1.91433,1.91445,83700000.0
2006-11-23 14:22:00,1.91437,1.91437,1.91426,1.91426,8600000.0
2006-11-23 14:23:00,1.91433,1.91442,1.91433,1.91437,39300000.0
2006-11-23 14:24:00,1.91433,1.91442,1.91431,1.91434,36600001.0
2006-11-23 14:25:00,1.91445,1.91466,1.91445,1.91465,107400000.0
2006-11-23 14:26:00,1.91467,1.91469,1.91452,1.91459,51300001.0
2006-11-23 14:27:00,1.91458,1.91463,1.91454,1.91463,53300002.0
2006-11-23 14:28:00,1.91451,1.91459,1.91448,1.91455,56400000.0
2006-11-23 14:29:00,1.91451,1.91451,1.91434,1.9144,38600001.0
2006-11-23 14:30:00,1.91443,1.91448,1.91425,1.91428,78200000.0
2006-11-23 14:31:00,1.91425,1.9143,1.91422,1.91422,23300000.0
2006-11-23 14:32:00,1.91427,1.91428,1.91427,1.91428,24000001.0
2006-11-23 14:33:00,1.91438,1.91438,1.91411,1.91427,75199999.0
2006-11-23 14:34:00,1.91423,1.91427,1.91412,1.91419,59599999.0
2006-11-23 14:35:00,1.91418,1.91423,1.91417,1.91417,60899999.0
2006-11-23 14:36:00,1.91422,1.91431,1.91411,1.91417,37400000.0
2006-11-23 14:37:00,1.91417,1.91431,1.9141,1.9141,90000001.0
2006-11-23 14:38:00,1.91409,1.91433,1.91409,1.91428,48600000.0
2006-11-23 14:39:00,1.91436,1.91437,1.91417,1.91427,89900000.0
2006-11-23 14:40:00,1.9144,1.91451,1.9144,1.91442,51100001.0
2006-11-23 14:41:00,1.91437,1.91445,1.91433,1.91442,53900001.0
2006-11-23 14:42:00,1.91445,1.91457,1.91445,1.91449,24500000.0
2006-11-23 14:43:00,1.91457,1.9146,1.91455,1.9146,13400000.0
2006-11-23 14:44:00,1.9146,1.9146,1.91439,1.9145,42300000.0
2006-11-23 14:45:00,1.91446,1.91452,1.91442,1.91451,96500001.0
2006-11-23 14:46:00,1.91442,1.91462,1.91442,1.91462,59000001.0
2006-11-23 14:47:00,1.91455,1.91456,1.9143,1.9143,49099999.0
2006-11-23 14:48:00,1.9143,1.9144,1.91429,1.9144,42099999.0
2006-11-23 14:49:00,1.91457,1.91461,1.9144,1.91448,56800000.0
2006-11-23 14:50:00,1.91456,1.91463,1.9145,1.91459,57099999.0
2006-11-23 14:51:00,1.91465,1.91475,1.91461,1.91468,26800000.0
2006-11-23 14:52:00,1.91467,1.91479,1.91467,1.91473,43900000.0
2006-11-23 14:53:00,1.91477,1.91477,1.91469,1.9147,43500000.0
2006-11-23 14:54:00,1.91463,1.9148,1.91456,1.91473,53500000.0
2006-11-23 14:55:00,1.91468,1.91486,1.91466,1.91481,68400001.0
2006-11-23 14:56:00,1.91473,1.91473,1.9146,1.91466,90300002.0
2006-11-23 14:57:00,1.91468,1.91478,1.91457,1.91457,116800001.0
2006-11-23 14:58:00,1.91463,1.91472,1.91463,1.91466,74600000.0
2006-11-23 14:59:00,1.9146,1.91465,1.91452,1.91452,61900001.0
2006-11-23 15:00:00,1.91445,1.91454,1.91444,1.91449,63500000.0
2006-11-23 15:01:00,1.91433,1.91445,1.91433,1.9144,42300000.0
2006-11-23 15:02:00,1.9144,1.9144,1.91431,1.91433,35599999.0
2006-11-23 15:03:00,1.91437,1.91445,1.91433,1.91445,39100000.0
2006-11-23 15:04:00,1.91435,1.91436,1.91428,1.91435,111499999.0
2006-11-23 15:05:00,1.91429,1.91441,1.91429,1.91441,4700000.0
2006-11-23 15:06:00,1.91437,1.91445,1.91436,1.91445,70699999.0
2006-11-23 15:07:00,1.91447,1.91454,1.9144,1.91454,65500000.0
2006-11-23 15:08:00,1.91453,1.91472,1.91451,1.91457,58500000.0
2006-11-23 15:09:00,1.91453,1.91463,1.91447,1.91463,130099997.0
2006-11-23 15:10:00,1.91457,1.91457,1.91453,1.91453,10300000.0
2006-11-23 15:11:00,1.91452,1.91467,1.91452,1.91456,81400001.0
2006-11-23 15:12:00,1.91442,1.91448,1.91439,1.91448,84600001.0
2006-11-23 15:13:00,1.91453,1.91453,1.91442,1.9145,62500001.0
2006-11-23 15:14:00,1.91452,1.91466,1.91452,1.91466,59299999.0
2006-11-23 15:15:00,1.9146,1.91468,1.91453,1.91466,62000000.0
2006-11-23 15:16:00,1.91459,1.91465,1.91456,1.91465,90700001.0
2006-11-23 15:17:00,1.91459,1.91496,1.91459,1.91495,33800000.0
2006-11-23 15:18:00,1.91502,1.9151,1.91496,1.91496,110500001.0
2006-11-23 15:19:00,1.91498,1.91508,1.91492,1.91504,76099999.0
2006-11-23 15:20:00,1.91497,1.91501,1.9149,1.91495,66000000.0
2006-11-23 15:21:00,1.915,1.91503,1.91497,1.91499,27200000.0
2006-11-23 15:22:00,1.91499,1.91541,1.91499,1.91537,72500000.0
2006-11-23 15:23:00,1.91533,1.91535,1.91523,1.91525,84099998.0
2006-11-23 15:24:00,1.91531,1.91531,1.91517,1.91522,66800000.0
2006-11-23 15:25:00,1.9152,1.9152,1.91498,1.91512,64500000.0
2006-11-23 15:26:00,1.91518,1.91538,1.91514,1.91528,41000000.0
2006-11-23 15:27:00,1.91518,1.91534,1.91509,1.91509,132399997.0
2006-11-23 15:28:00,1.91524,1.91524,1.91515,1.9152,75800000.0
2006-11-23 15:29:00,1.91518,1.91518,1.91499,1.91499,97599999.0
2006-11-23 15:30:00,1.91501,1.91512,1.91497,1.91498,52300000.0
2006-11-23 15:31:00,1.91502,1.91503,1.91492,1.91503,41600000.0
2006-11-23 15:32:00,1.91493,1.91495,1.91481,1.91489,61900000.0
2006-11-23 15:33:00,1.91498,1.91498,1.91491,1.91491,35700000.0
2006-11-23 15:34:00,1.91488,1.91494,1.91481,1.91489,45500000.0
2006-11-23 15:35:00,1.91498,1.91498,1.91485,1.91495,34500000.0
2006-11-23 15:36:00,1.91488,1.91493,1.91488,1.91492,34700000.0
2006-11-23 15:37:00,1.91494,1.91494,1.9147,1.9147,46500000.0
2006-11-23 15:38:00,1.91458,1.91463,1.91445,1.91456,23500000.0
2006-11-23 15:39:00,1.91451,1.91458,1.91442,1.91455,76699999.0
2006-11-23 15:40:00,1.91456,1.91456,1.91445,1.9145,50300001.0
2006-11-23 15:41:00,1.91448,1.91451,1.91446,1.91446,25400000.0
2006-11-23 15:42:00,1.9144,1.91446,1.91434,1.9144,128299997.0
2006-11-23 15:43:00,1.91434,1.9144,1.91434,1.91436,31100000.0
2006-11-23 15:44:00,1.91428,1.91434,1.91427,1.91431,56400000.0
2006-11-23 15:45:00,1.91434,1.91444,1.91434,1.91444,39800000.0
2006-11-23 15:46:00,1.91445,1.91446,1.91437,1.91439,71600001.0
2006-11-23 15:47:00,1.91435,1.91445,1.91433,1.91433,70900000.0
2006-11-23 15:48:00,1.91442,1.91442,1.91418,1.91422,73000000.0
2006-11-23 15:49:00,1.9142,1.91439,1.9142,1.91427,53200000.0
2006-11-23 15:50:00,1.91422,1.9143,1.91419,1.91419,35600000.0
2006-11-23 15:51:00,1.91425,1.91425,1.91415,1.91425,48500000.0
2006-11-23 15:52:00,1.91418,1.91423,1.91411,1.91415,74199999.0
2006-11-23 15:53:00,1.91422,1.9143,1.91418,1.91429,50800001.0
2006-11-23 15:54:00,1.91426,1.91427,1.91407,1.91407,86200001.0
2006-11-23 15:55:00,1.91408,1.91419,1.91403,1.91415,71800001.0
2006-11-23 15:56:00,1.91429,1.91465,1.91429,1.91458,49800000.0
2006-11-23 15:57:00,1.91461,1.91462,1.91445,1.91462,49100000.0
2006-11-23 15:58:00,1.9146,1.91467,1.9146,1.9146,22900000.0
2006-11-23 15:59:00,1.91461,1.91485,1.91461,1.91485,55800000.0
2006-11-23 16:00:00,1.91498,1.91501,1.91483,1.91483,67200000.0
2006-11-23 16:01:00,1.91491,1.91491,1.91457,1.91473,115199999.0
2006-11-23 16:02:00,1.91474,1.91474,1.9146,1.91465,52500000.0
2006-11-23 16:03:00,1.91468,1.91468,1.91459,1.91462,31500000.0
2006-11-23 16:04:00,1.91459,1.91467,1.91454,1.91465,114400000.0
2006-11-23 16:05:00,1.91473,1.91486,1.91473,1.91481,73999999.0
2006-11-23 16:06:00,1.91486,1.91488,1.91473,1.91482,64300001.0
2006-11-23 16:07:00,1.91498,1.915,1.91496,1.91499,14400000.0
2006-11-23 16:08:00,1.91499,1.915,1.91489,1.91499,57600000.0
2006-11-23 16:09:00,1.91499,1.91516,1.91499,1.91509,74500001.0
2006-11-23 16:10:00,1.91502,1.91517,1.915,1.9151,53500000.0
2006-11-23 16:11:00,1.91509,1.91524,1.91508,1.91524,87099998.0
2006-11-23 16:12:00,1.91518,1.91519,1.91512,1.91517,65600000.0
2006-11-23 16:13:00,1.9152,1.91523,1.91513,1.91518,88500002.0
2006-11-23 16:14:00,1.9151,1.91515,1.9151,1.91515,89100003.0
2006-11-23 16:15:00,1.91517,1.91517,1.91503,1.91503,39600000.0
2006-11-23 16:16:00,1.91491,1.91503,1.91491,1.91502,23700000.0
2006-11-23 16:17:00,1.91513,1.91513,1.91502,1.9151,159800001.0
2006-11-23 16:18:00,1.91513,1.91527,1.91513,1.91513,86000000.0
2006-11-23 16:19:00,1.91515,1.91527,1.91515,1.91526,38100000.0
2006-11-23 16:20:00,1.91527,1.91531,1.91522,1.91522,36500000.0
2006-11-23 16:21:00,1.9154,1.91547,1.91536,1.91542,81700000.0
2006-11-23 16:22:00,1.91541,1.9155,1.9154,1.9155,54700001.0
2006-11-23 16:23:00,1.91539,1.91552,1.91537,1.91552,127799999.0
2006-11-23 16:24:00,1.91557,1.91557,1.91548,1.91555,12400000.0
2006-11-23 16:25:00,1.91549,1.91549,1.91518,1.91518,29500000.0
2006-11-23 16:26:00,1.91521,1.9153,1.91517,1.91528,70300000.0
2006-11-23 16:27:00,1.91524,1.91543,1.9152,1.9152,29900000.0
2006-11-23 16:28:00,1.9152,1.91532,1.91514,1.91514,26400000.0
2006-11-23 16:29:00,1.91519,1.91521,1.91519,1.91521,18900000.0
2006-11-23 16:30:00,1.91514,1.9153,1.91514,1.91523,32500000.0
2006-11-23 16:31:00,1.9153,1.91546,1.91523,1.91536,65200000.0
2006-11-23 16:32:00,1.91557,1.91581,1.91557,1.91578,72800000.0
2006-11-23 16:33:00,1.91574,1.91597,1.91574,1.91587,55600001.0
2006-11-23 16:34:00,1.9159,1.91596,1.91581,1.91581,52399999.0
2006-11-23 16:35:00,1.91573,1.91573,1.91563,1.91565,37400000.0
2006-11-23 16:36:00,1.9157,1.91575,1.91565,1.9157,102699999.0
2006-11-23 16:37:00,1.9157,1.91574,1.91562,1.91573,42800000.0
2006-11-23 16:38:00,1.91562,1.9157,1.91559,1.91563,43600001.0
2006-11-23 16:39:00,1.91545,1.91554,1.91541,1.91541,57500000.0
2006-11-23 16:40:00,1.91535,1.91544,1.91523,1.91528,106600001.0
2006-11-23 16:41:00,1.91506,1.91549,1.91506,1.91517,109900002.0
2006-11-23 16:42:00,1.91512,1.91523,1.91512,1.91523,35400000.0
2006-11-23 16:43:00,1.91529,1.91534,1.9152,1.9152,43900001.0
2006-11-23 16:44:00,1.91523,1.91523,1.91508,1.91511,37600000.0
2006-11-23 16:45:00,1.91517,1.9153,1.91517,1.91517,48900001.0
2006-11-23 16:46:00,1.91527,1.91534,1.91521,1.91522,60900000.0
2006-11-23 16:47:00,1.91514,1.91529,1.91511,1.91527,32700000.0
2006-11-23 16:48:00,1.9154,1.91556,1.91537,1.91555,72900002.0
2006-11-23 16:49:00,1.91558,1.91562,1.91551,1.91562,14000000.0
2006-11-23 16:50:00,1.91557,1.91559,1.91542,1.91542,39300000.0
2006-11-23 16:51:00,1.9154,1.91545,1.91535,1.91545,69700000.0
2006-11-23 16:52:00,1.91543,1.91543,1.91538,1.91539,45700000.0
2006-11-23 16:53:00,1.9154,1.91549,1.9154,1.91546,63700000.0
2006-11-23 16:54:00,1.91542,1.91552,1.91538,1.91538,53999999.0
2006-11-23 16:55:00,1.91529,1.91529,1.91502,1.91502,77500001.0
2006-11-23 16:56:00,1.91513,1.91528,1.91513,1.91518,74100000.0
2006-11-23 16:57:00,1.91528,1.91541,1.91528,1.91528,75800000.0
2006-11-23 16:58:00,1.9153,1.91537,1.9152,1.91537,57000000.0
2006-11-23 16:59:00,1.91552,1.9156,1.91536,1.91548,68400000.0
2006-11-23 17:00:00,1.91542,1.91558,1.91542,1.9155,82199999.0
2006-11-23 17:01:00,1.91556,1.91556,1.91543,1.91543,100000000.0
2006-11-23 17:02:00,1.91561,1.91584,1.91555,1.91584,98900001.0
2006-11-23 17:03:00,1.9158,1.91583,1.91561,1.91583,70400000.0
2006-11-23 17:04:00,1.91594,1.91625,1.91586,1.91625,45100000.0
2006-11-23 17:05:00,1.91624,1.91624,1.91594,1.91594,21100000.0
2006-11-23 17:06:00,1.91595,1.91608,1.91595,1.91605,60800001.0
2006-11-23 17:07:00,1.91598,1.91611,1.91598,1.91611,24700000.0
2006-11-23 17:08:00,1.9162,1.91629,1.9162,1.91629,61200000.0
2006-11-23 17:09:00,1.9162,1.91651,1.91617,1.91651,34300000.0
2006-11-23 17:10:00,1.91649,1.91661,1.91647,1.9165,73099998.0
2006-11-23 17:11:00,1.91642,1.91645,1.91634,1.91645,82600000.0
2006-11-23 17:12:00,1.91641,1.91641,1.91618,1.91639,89200002.0
2006-11-23 17:13:00,1.91634,1.91638,1.91634,1.91638,60399999.0
2006-11-23 17:14:00,1.91652,1.91657,1.91652,1.91657,18600000.0
2006-11-23 17:15:00,1.91657,1.91661,1.9165,1.9165,117900003.0
2006-11-23 17:16:00,1.9165,1.91652,1.91643,1.91647,61399998.0
2006-11-23 17:17:00,1.91643,1.91643,1.91632,1.91632,17400000.0
2006-11-23 17:18:00,1.91626,1.91629,1.91626,1.91629,6500000.0
2006-11-23 17:19:00,1.91619,1.91627,1.91604,1.91624,85899999.0
2006-11-23 17:20:00,1.91618,1.91642,1.91618,1.91632,145499997.0
2006-11-23 17:21:00,1.91634,1.91635,1.91628,1.91628,56100000.0
2006-11-23 17:22:00,1.91624,1.91656,1.91623,1.91656,51900000.0
2006-11-23 17:23:00,1.91645,1.91645,1.91637,1.91638,78499999.0
2006-11-23 17:24:00,1.91647,1.91647,1.91632,1.91632,84000000.0
2006-11-23 17:25:00,1.9164,1.91649,1.91633,1.91633,19500000.0
2006-11-23 17:26:00,1.91637,1.91637,1.91613,1.9162,52400000.0
2006-11-23 17:27:00,1.91629,1.91637,1.91621,1.91621,51400001.0
2006-11-23 17:28:00,1.91622,1.91641,1.91615,1.91634,38900000.0
2006-11-23 17:29:00,1.91625,1.91633,1.91611,1.91633,54799999.0
2006-11-23 17:30:00,1.91637,1.91651,1.91637,1.91651,88900000.0
2006-11-23 17:31:00,1.91647,1.91652,1.91633,1.91639,71700000.0
2006-11-23 17:32:00,1.91628,1.91628,1.91555,1.91555,48200001.0
2006-11-23 17:33:00,1.9155,1.9155,1.91523,1.91531,74250000.0
2006-11-23 17:34:00,1.91527,1.91527,1.91501,1.91508,33199999.0
2006-11-23 17:35:00,1.91522,1.91525,1.91512,1.91519,33100000.0
2006-11-23 17:36:00,1.91522,1.91533,1.91522,1.9153,27800000.0
2006-11-23 17:37:00,1.91521,1.91522,1.91499,1.91502,95100001.0
2006-11-23 17:38:00,1.91517,1.91525,1.91492,1.91492,56099999.0
2006-11-23 17:39:00,1.91495,1.91504,1.91495,1.915,86499998.0
2006-11-23 17:40:00,1.91497,1.91512,1.91493,1.91511,89700001.0
2006-11-23 17:41:00,1.91502,1.91527,1.91502,1.91519,84400001.0
2006-11-23 17:42:00,1.91517,1.91523,1.91517,1.91518,66300001.0
2006-11-23 17:43:00,1.91518,1.91518,1.91485,1.915,63600001.0
2006-11-23 17:44:00,1.91494,1.91494,1.91484,1.91485,21800000.0
2006-11-23 17:45:00,1.91478,1.91489,1.91473,1.91487,14500000.0
2006-11-23 17:46:00,1.91479,1.91491,1.91478,1.91491,45000001.0
2006-11-23 17:47:00,1.91496,1.91538,1.91496,1.91538,84600000.0
2006-11-23 17:48:00,1.91537,1.91558,1.91537,1.91548,70800000.0
2006-11-23 17:49:00,1.91547,1.91556,1.9154,1.91556,101600003.0
2006-11-23 17:50:00,1.91548,1.91548,1.9154,1.9154,90800000.0
2006-11-23 17:51:00,1.91539,1.91548,1.91539,1.91548,31600000.0
2006-11-23 17:52:00,1.9154,1.91552,1.9154,1.91552,60100000.0
2006-11-23 17:53:00,1.91547,1.91554,1.91547,1.91548,41100000.0
2006-11-23 17:54:00,1.91533,1.91533,1.91518,1.91525,54399999.0
2006-11-23 17:55:00,1.91527,1.91533,1.91527,1.91533,40200000.0
2006-11-23 17:56:00,1.9153,1.91535,1.9153,1.91535,23700000.0
2006-11-23 17:57:00,1.9153,1.91535,1.9153,1.9153,29700000.0
2006-11-23 17:58:00,1.9153,1.91544,1.9153,1.9154,57300000.0
2006-11-23 17:59:00,1.91535,1.91535,1.91493,1.91493,46900000.0
2006-11-23 18:00:00,1.91491,1.91498,1.91472,1.91472,44900000.0
2006-11-23 18:01:00,1.91472,1.91491,1.91468,1.91468,1004750000.0
2006-11-23 18:02:00,1.91466,1.91479,1.91449,1.9145,1233499996.0
2006-11-23 18:03:00,1.91446,1.91456,1.91438,1.91438,1228799998.0
2006-11-23 18:04:00,1.91449,1.91472,1.91439,1.91472,754000000.0
2006-11-23 18:05:00,1.91479,1.91498,1.91479,1.9149,1018150002.0
2006-11-23 18:06:00,1.9149,1.91502,1.91484,1.91502,951799997.0
2006-11-23 18:07:00,1.91507,1.91523,1.91503,1.91523,1144270000.0
2006-11-23 18:08:00,1.91522,1.91522,1.91501,1.91501,1120149995.0
2006-11-23 18:09:00,1.91496,1.91505,1.91488,1.91496,537100000.0
2006-11-23 18:10:00,1.91495,1.91518,1.91491,1.91491,849300001.0
2006-11-23 18:11:00,1.91485,1.91506,1.91485,1.91505,581350005.0
2006-11-23 18:12:00,1.91498,1.91506,1.9149,1.91499,711099998.0
2006-11-23 18:13:00,1.91505,1.91546,1.91504,1.91546,654470002.0
2006-11-23 18:14:00,1.91551,1.91551,1.91524,1.91532,776400002.0
2006-11-23 18:15:00,1.91533,1.91533,1.91517,1.91526,712100000.0
2006-11-23 18:16:00,1.91525,1.9154,1.91509,1.9154,727899999.0
2006-11-23 18:17:00,1.91547,1.91554,1.91528,1.91543,452600000.0
2006-11-23 18:18:00,1.91542,1.91559,1.9154,1.91559,726500001.0
2006-11-23 18:19:00,1.91564,1.91569,1.91549,1.91549,502469998.0
2006-11-23 18:20:00,1.9155,1.9156,1.91542,1.91556,465900003.0
2006-11-23 18:21:00,1.91562,1.91562,1.91538,1.91544,558446996.0
2006-11-23 18:22:00,1.91536,1.91562,1.91536,1.91551,638599996.0
2006-11-23 18:23:00,1.9156,1.91568,1.91547,1.91547,977250001.0
2006-11-23 18:24:00,1.91541,1.91541,1.91494,1.91512,728400001.0
2006-11-23 18:25:00,1.91511,1.91543,1.9151,1.91528,784399998.0
2006-11-23 18:26:00,1.91542,1.91546,1.9153,1.91544,553500002.0
2006-11-23 18:27:00,1.91544,1.91544,1.9153,1.91544,744000000.0
2006-11-23 18:28:00,1.91544,1.91547,1.91536,1.9154,377799998.0
2006-11-23 18:29:00,1.91538,1.91552,1.91535,1.91545,897899995.0
2006-11-23 18:30:00,1.91562,1.91562,1.91537,1.91539,701300004.0
2006-11-23 18:31:00,1.91536,1.91536,1.91517,1.9153,560300003.0
2006-11-23 18:32:00,1.91526,1.91526,1.91485,1.91509,418600000.0
2006-11-23 18:33:00,1.9151,1.91531,1.91506,1.91525,665100004.0
2006-11-23 18:34:00,1.91533,1.91569,1.91532,1.91551,632500002.0
2006-11-23 18:35:00,1.91567,1.91586,1.91567,1.91581,399799998.0
2006-11-23 18:36:00,1.91584,1.91584,1.91574,1.91577,90700000.0
2006-11-23 18:37:00,1.9157,1.91572,1.91564,1.91568,182299999.0
2006-11-23 18:38:00,1.91572,1.91572,1.91545,1.91557,150799999.0
2006-11-23 18:39:00,1.91551,1.91562,1.91549,1.91557,220300000.0
2006-11-23 18:40:00,1.91556,1.91566,1.91551,1.9156,360499999.0
2006-11-23 18:41:00,1.91561,1.91573,1.91561,1.91573,311346992.0
2006-11-23 18:42:00,1.91569,1.91575,1.91564,1.91564,173500000.0
2006-11-23 18:43:00,1.91565,1.91565,1.91553,1.91558,106700001.0
2006-11-23 18:44:00,1.91565,1.91612,1.91565,1.91596,434000003.0
2006-11-23 18:45:00,1.91588,1.91588,1.9156,1.91571,212600000.0
2006-11-23 18:46:00,1.9157,1.91573,1.91562,1.9157,151450000.0
2006-11-23 18:47:00,1.91571,1.91576,1.91564,1.91565,242400002.0
2006-11-23 18:48:00,1.91555,1.91571,1.91554,1.91556,369999997.0
2006-11-23 18:49:00,1.91546,1.91553,1.91531,1.91531,61100000.0
2006-11-23 18:50:00,1.91538,1.91538,1.91517,1.91517,162400000.0
2006-11-23 18:51:00,1.9152,1.91541,1.91518,1.91527,499500004.0
2006-11-23 18:52:00,1.91519,1.91541,1.91518,1.91541,637499999.0
2006-11-23 18:53:00,1.91542,1.91554,1.91537,1.91537,443400005.0
2006-11-23 18:54:00,1.9153,1.91537,1.91517,1.91525,291349999.0
2006-11-23 18:55:00,1.91527,1.91531,1.91518,1.91529,732499994.0
2006-11-23 18:56:00,1.91528,1.91533,1.91519,1.91533,182099999.0
2006-11-23 18:57:00,1.91529,1.91541,1.91511,1.91534,393250000.0
2006-11-23 18:58:00,1.91537,1.91547,1.9153,1.91537,619200001.0
2006-11-23 18:59:00,1.91535,1.91546,1.91525,1.91527,382199999.0
2006-11-23 19:00:00,1.91532,1.9155,1.91529,1.91543,188099998.0
2006-11-23 19:01:00,1.91542,1.91575,1.91542,1.91575,85400000.0
2006-11-23 19:02:00,1.91575,1.91575,1.91546,1.91549,359100001.0
2006-11-23 19:03:00,1.91548,1.91548,1.91529,1.9153,623600000.0
2006-11-23 19:04:00,1.91537,1.91553,1.91531,1.91553,328400003.0
2006-11-23 19:05:00,1.91545,1.9155,1.91527,1.91527,135400002.0
2006-11-23 19:06:00,1.9153,1.91551,1.91523,1.91551,743500006.0
2006-11-23 19:07:00,1.91551,1.91552,1.91534,1.91552,291200000.0
2006-11-23 19:08:00,1.91545,1.91551,1.91532,1.91538,420700001.0
2006-11-23 19:09:00,1.91535,1.91542,1.91523,1.91528,333500003.0
2006-11-23 19:10:00,1.9152,1.91521,1.91506,1.91507,550599999.0
2006-11-23 19:11:00,1.91507,1.91521,1.91507,1.91508,90699999.0
2006-11-23 19:12:00,1.91511,1.9152,1.91511,1.91518,273299998.0
2006-11-23 19:13:00,1.91525,1.91528,1.91515,1.91525,451700002.0
2006-11-23 19:14:00,1.91522,1.9155,1.91522,1.91544,258600000.0
2006-11-23 19:15:00,1.91542,1.91542,1.91525,1.91527,332100003.0
2006-11-23 19:16:00,1.91528,1.9154,1.91528,1.91538,157899999.0
2006-11-23 19:17:00,1.91543,1.91545,1.9154,1.91545,176500000.0
2006-11-23 19:18:00,1.91545,1.91545,1.91536,1.91544,231599999.0
2006-11-23 19:19:00,1.91546,1.91553,1.91534,1.91546,239300000.0
2006-11-23 19:20:00,1.91539,1.91542,1.91526,1.9154,342800003.0
2006-11-23 19:21:00,1.9154,1.91543,1.9153,1.91532,320650001.0
2006-11-23 19:22:00,1.91547,1.91563,1.91547,1.91553,233600001.0
2006-11-23 19:23:00,1.91551,1.9158,1.91547,1.9158,311600001.0
2006-11-23 19:24:00,1.91583,1.91583,1.91567,1.91567,146200002.0
2006-11-23 19:25:00,1.91566,1.91569,1.91563,1.91567,83999999.0
2006-11-23 19:26:00,1.91568,1.91576,1.91563,1.91564,287050000.0
2006-11-23 19:27:00,1.91566,1.91571,1.91552,1.9156,447300002.0
2006-11-23 19:28:00,1.91552,1.91564,1.91546,1.91558,407799999.0
2006-11-23 19:29:00,1.91553,1.91564,1.91547,1.91547,202700000.0
2006-11-23 19:30:00,1.91547,1.91561,1.91544,1.91558,553900003.0
2006-11-23 19:31:00,1.9156,1.91565,1.91555,1.91565,372199999.0
2006-11-23 19:32:00,1.91565,1.91565,1.91555,1.91558,312599999.0
2006-11-23 19:33:00,1.91559,1.91564,1.91552,1.91564,312270002.0
2006-11-23 19:34:00,1.91561,1.91569,1.91555,1.9156,153000000.0
2006-11-23 19:35:00,1.91561,1.91581,1.91555,1.91572,504800002.0
2006-11-23 19:36:00,1.91572,1.91577,1.91561,1.91561,496700002.0
2006-11-23 19:37:00,1.91555,1.91572,1.91553,1.91568,269200002.0
2006-11-23 19:38:00,1.9157,1.91575,1.9157,1.9157,75899999.0
2006-11-23 19:39:00,1.9157,1.91573,1.91565,1.91573,113600001.0
2006-11-23 19:40:00,1.91572,1.91578,1.91567,1.9157,375500000.0
2006-11-23 19:41:00,1.91573,1.9159,1.91573,1.91586,321299998.0
2006-11-23 19:42:00,1.91588,1.91594,1.91584,1.91587,191999998.0
2006-11-23 19:43:00,1.91588,1.91597,1.91587,1.9159,123000001.0
2006-11-23 19:44:00,1.9159,1.91607,1.91559,1.91559,412300001.0
2006-11-23 19:45:00,1.91559,1.91589,1.91557,1.91589,144000000.0
2006-11-23 19:46:00,1.91597,1.91601,1.91592,1.91592,305600001.0
2006-11-23 19:47:00,1.91588,1.91616,1.91575,1.91616,65000000.0
2006-11-23 19:48:00,1.91618,1.91618,1.9161,1.91612,197749998.0
2006-11-23 19:49:00,1.91591,1.91612,1.91579,1.91605,284100001.0
2006-11-23 19:50:00,1.91613,1.91613,1.91578,1.91604,373100003.0
2006-11-23 19:51:00,1.916,1.91611,1.91599,1.91606,394199996.0
2006-11-23 19:52:00,1.91608,1.91616,1.91603,1.91603,118799999.0
2006-11-23 19:53:00,1.91606,1.9161,1.91606,1.91606,66099999.0
2006-11-23 19:54:00,1.91609,1.91616,1.91604,1.9161,207599999.0
2006-11-23 19:55:00,1.91604,1.91607,1.91599,1.91607,67800000.0
2006-11-23 19:56:00,1.91608,1.9162,1.91601,1.9162,270699999.0
2006-11-23 19:57:00,1.91617,1.91622,1.91611,1.91612,381500002.0
2006-11-23 19:58:00,1.9161,1.91616,1.91601,1.91616,279299999.0
2006-11-23 19:59:00,1.91617,1.91625,1.91617,1.91623,380700000.0
2006-11-23 20:00:00,1.9162,1.91625,1.9162,1.91625,184699997.0
2006-11-23 20:01:00,1.9162,1.9162,1.9156,1.91587,167399999.0
2006-11-23 20:02:00,1.91585,1.91585,1.91568,1.91578,103600000.0
2006-11-23 20:03:00,1.91578,1.91578,1.9157,1.91572,92700000.0
2006-11-23 20:04:00,1.91562,1.9157,1.91561,1.91564,244699999.0
2006-11-23 20:05:00,1.91564,1.91578,1.91562,1.91562,135900000.0
2006-11-23 20:06:00,1.9157,1.91575,1.91567,1.9157,228199998.0
2006-11-23 20:07:00,1.91563,1.91572,1.91562,1.91568,147100004.0
2006-11-23 20:08:00,1.91575,1.91575,1.91567,1.91575,486799994.0
2006-11-23 20:09:00,1.91567,1.91575,1.91565,1.9157,175400000.0
2006-11-23 20:10:00,1.9157,1.9157,1.91553,1.91557,100599999.0
2006-11-23 20:11:00,1.91563,1.91563,1.91555,1.91555,81100000.0
2006-11-23 20:12:00,1.91549,1.91557,1.91538,1.91541,478170002.0
2006-11-23 20:13:00,1.91538,1.91554,1.91538,1.91544,195499999.0
2006-11-23 20:14:00,1.91547,1.9155,1.91533,1.91533,150600000.0
2006-11-23 20:15:00,1.91531,1.91543,1.9153,1.91533,396300003.0
2006-11-23 20:16:00,1.91528,1.91542,1.91528,1.91542,119800000.0
2006-11-23 20:17:00,1.91542,1.91542,1.9153,1.9153,90600001.0
2006-11-23 20:18:00,1.9153,1.91538,1.91528,1.9153,163600001.0
2006-11-23 20:19:00,1.91531,1.91531,1.91524,1.91527,121699999.0
2006-11-23 20:20:00,1.91519,1.91525,1.91512,1.91519,245599999.0
2006-11-23 20:21:00,1.9153,1.91532,1.91523,1.91528,169500000.0
2006-11-23 20:22:00,1.9153,1.91532,1.91522,1.91529,115770000.0
2006-11-23 20:23:00,1.91532,1.91552,1.91528,1.91552,238799999.0
2006-11-23 20:24:00,1.91552,1.91552,1.91529,1.9153,136400001.0
2006-11-23 20:25:00,1.91532,1.9155,1.91532,1.91543,450700000.0
2006-11-23 20:26:00,1.9154,1.91548,1.91537,1.9154,595499997.0
2006-11-23 20:27:00,1.91542,1.91545,1.9153,1.91545,289099998.0
2006-11-23 20:28:00,1.91542,1.91544,1.91532,1.91543,282800002.0
2006-11-23 20:29:00,1.91543,1.91543,1.91527,1.91537,236500002.0
2006-11-23 20:30:00,1.9154,1.91547,1.91535,1.91543,936700001.0
2006-11-23 20:31:00,1.91537,1.91539,1.91517,1.91539,563400000.0
2006-11-23 20:32:00,1.9154,1.91548,1.91535,1.9154,715099999.0
2006-11-23 20:33:00,1.91515,1.91515,1.91491,1.91515,197800001.0
2006-11-23 20:34:00,1.91517,1.91526,1.91512,1.91512,94299999.0
2006-11-23 20:35:00,1.91511,1.91526,1.91511,1.91518,42500000.0
2006-11-23 20:36:00,1.91522,1.91542,1.91522,1.91542,193600003.0
2006-11-23 20:37:00,1.91537,1.9154,1.9153,1.91536,138400000.0
2006-11-23 20:38:00,1.91537,1.91544,1.91524,1.91538,272650002.0
2006-11-23 20:39:00,1.91543,1.91543,1.91527,1.9153,300400000.0
2006-11-23 20:40:00,1.9153,1.91535,1.91525,1.9153,214000001.0
2006-11-23 20:41:00,1.91525,1.91535,1.91522,1.91532,211099998.0
2006-11-23 20:42:00,1.91535,1.91535,1.9153,1.9153,52000001.0
2006-11-23 20:43:00,1.91541,1.91548,1.9153,1.91537,287100000.0
2006-11-23 20:44:00,1.91538,1.91544,1.91528,1.91535,439399998.0
2006-11-23 20:45:00,1.91535,1.91551,1.91525,1.91551,95200000.0
2006-11-23 20:46:00,1.91555,1.91557,1.91555,1.91555,124100001.0
2006-11-23 20:47:00,1.91545,1.91545,1.91506,1.91535,382700003.0
2006-11-23 20:48:00,1.91532,1.91535,1.91527,1.91535,149799999.0
2006-11-23 20:49:00,1.91533,1.91543,1.9153,1.91537,125099999.0
2006-11-23 20:50:00,1.91529,1.91549,1.91527,1.91532,431299998.0
2006-11-23 20:51:00,1.91534,1.91542,1.9153,1.91531,300599999.0
2006-11-23 20:52:00,1.91525,1.91537,1.91525,1.91531,173200003.0
2006-11-23 20:53:00,1.91535,1.91552,1.91535,1.91548,622300004.0
2006-11-23 20:54:00,1.9155,1.91555,1.91547,1.91547,421799999.0
2006-11-23 20:55:00,1.9155,1.91555,1.91547,1.9155,304099998.0
2006-11-23 20:56:00,1.91547,1.91547,1.91534,1.91543,452299998.0
2006-11-23 20:57:00,1.9155,1.91558,1.91545,1.9155,470300002.0
2006-11-23 20:58:00,1.91555,1.91555,1.91542,1.9155,202200001.0
2006-11-23 20:59:00,1.91548,1.91555,1.91542,1.9155,593349999.0
2006-11-23 21:00:00,1.91552,1.91553,1.91535,1.91553,400999997.0
2006-11-23 21:01:00,1.91547,1.91547,1.91528,1.91528,425099996.0
2006-11-23 21:02:00,1.91526,1.91551,1.91526,1.91551,215699999.0
2006-11-23 21:03:00,1.9155,1.91555,1.9155,1.9155,205100001.0
2006-11-23 21:04:00,1.9155,1.91555,1.91545,1.91552,203799999.0
2006-11-23 21:05:00,1.91547,1.9155,1.91537,1.91542,238599997.0
2006-11-23 21:06:00,1.91538,1.91543,1.91538,1.9154,214500001.0
2006-11-23 21:07:00,1.91537,1.91537,1.91526,1.91529,83700000.0
2006-11-23 21:08:00,1.91521,1.91522,1.91514,1.91514,84900000.0
2006-11-23 21:09:00,1.91506,1.91519,1.91506,1.9151,96499998.0
2006-11-23 21:10:00,1.91515,1.91515,1.91515,1.91515,135199999.0
2006-11-23 21:11:00,1.9151,1.91518,1.9151,1.91515,118400000.0
2006-11-23 21:12:00,1.91515,1.91518,1.9151,1.91515,74900002.0
2006-11-23 21:13:00,1.91508,1.91511,1.91489,1.91489,147800001.0
2006-11-23 21:14:00,1.9149,1.91495,1.91485,1.9149,374600001.0
2006-11-23 21:15:00,1.91497,1.915,1.9149,1.91495,185199998.0
2006-11-23 21:16:00,1.91497,1.915,1.91496,1.915,71299999.0
2006-11-23 21:17:00,1.91497,1.91497,1.91485,1.91485,263999998.0
2006-11-23 21:18:00,1.91483,1.91489,1.91483,1.91489,34100000.0
2006-11-23 21:19:00,1.91495,1.91498,1.9149,1.91495,72300000.0
2006-11-23 21:20:00,1.91461,1.91498,1.91461,1.91491,262900000.0
2006-11-23 21:21:00,1.9149,1.9149,1.91481,1.91481,175549996.0
2006-11-23 21:22:00,1.9148,1.91485,1.9148,1.9148,144200002.0
2006-11-23 21:23:00,1.9148,1.91501,1.91479,1.91491,71700000.0
2006-11-23 21:24:00,1.91482,1.91488,1.91479,1.91488,224899999.0
2006-11-23 21:25:00,1.91493,1.91503,1.91491,1.91491,117700000.0
2006-11-23 21:26:00,1.91492,1.91498,1.91492,1.91498,56500000.0
2006-11-23 21:27:00,1.91492,1.91501,1.91491,1.91491,173999997.0
2006-11-23 21:28:00,1.9149,1.91496,1.91485,1.91494,241300001.0
2006-11-23 21:29:00,1.91502,1.91508,1.91502,1.91508,25099999.0
2006-11-23 21:30:00,1.91512,1.91512,1.91508,1.91508,9500000.0
2006-11-23 21:31:00,1.91506,1.91513,1.91505,1.91513,39800000.0
2006-11-23 21:32:00,1.91515,1.91518,1.915,1.91515,189699999.0
2006-11-23 21:33:00,1.91515,1.91518,1.91507,1.91513,248700000.0
2006-11-23 21:34:00,1.91513,1.91513,1.91492,1.91502,183700002.0
2006-11-23 21:35:00,1.91508,1.91508,1.91488,1.91488,81199999.0
2006-11-23 21:36:00,1.91491,1.91506,1.91491,1.91504,74000001.0
2006-11-23 21:37:00,1.91507,1.91518,1.91507,1.91515,144500000.0
2006-11-23 21:38:00,1.91511,1.91513,1.915,1.915,143599998.0
2006-11-23 21:39:00,1.91502,1.91502,1.91486,1.91497,61100000.0
2006-11-23 21:40:00,1.91502,1.91503,1.91498,1.915,120899999.0
2006-11-23 21:41:00,1.91502,1.91512,1.91499,1.9151,88500001.0
2006-11-23 21:42:00,1.91514,1.91521,1.91512,1.91515,155900001.0
2006-11-23 21:43:00,1.91513,1.91523,1.91513,1.91516,56600000.0
2006-11-23 21:44:00,1.91517,1.91523,1.91516,1.91521,105100003.0
2006-11-23 21:45:00,1.91536,1.91594,1.91536,1.91594,127300001.0
2006-11-23 21:46:00,1.91595,1.91609,1.91579,1.91579,114300001.0
2006-11-23 21:47:00,1.91575,1.91617,1.91572,1.91598,169200002.0
2006-11-23 21:48:00,1.91606,1.91624,1.91597,1.91624,185300001.0
2006-11-23 21:49:00,1.91622,1.91622,1.91592,1.91592,75500001.0
2006-11-23 21:50:00,1.9161,1.9161,1.91588,1.91588,53400000.0
2006-11-23 21:51:00,1.91595,1.91604,1.91595,1.91604,165100001.0
2006-11-23 21:52:00,1.91606,1.91606,1.91583,1.91586,38000000.0
2006-11-23 21:53:00,1.91583,1.91583,1.91576,1.91579,52200000.0
2006-11-23 21:54:00,1.91583,1.91583,1.91565,1.91565,68000000.0
2006-11-23 21:55:00,1.91568,1.91583,1.91568,1.91578,252299999.0
2006-11-23 21:56:00,1.9158,1.91585,1.9158,1.91585,64200000.0
2006-11-23 21:57:00,1.9158,1.9158,1.91525,1.91525,96500002.0
2006-11-23 21:58:00,1.9152,1.91523,1.91506,1.91506,90500000.0
2006-11-23 21:59:00,1.91505,1.9152,1.91505,1.91505,452400005.0
2006-11-23 22:00:00,1.91511,1.91521,1.91511,1.91517,197200001.0
2006-11-23 22:01:00,1.91529,1.9154,1.91528,1.91536,106800001.0
2006-11-23 22:02:00,1.91537,1.91538,1.91523,1.91528,278199999.0
2006-11-23 22:03:00,1.91525,1.91535,1.91523,1.91523,94700000.0
2006-11-23 22:04:00,1.91519,1.91538,1.91519,1.91538,361500001.0
2006-11-23 22:05:00,1.91523,1.91541,1.91523,1.91539,193399996.0
2006-11-23 22:06:00,1.91535,1.91544,1.9153,1.91544,67099998.0
2006-11-23 22:07:00,1.91533,1.91541,1.91526,1.91534,51000000.0
2006-11-23 22:08:00,1.9155,1.9155,1.91548,1.91548,106799999.0
2006-11-23 22:09:00,1.9155,1.9155,1.9155,1.9155,15700000.0
2006-11-23 22:10:00,1.91547,1.9155,1.91545,1.9155,29300000.0
2006-11-23 22:11:00,1.9155,1.91555,1.91545,1.9155,52000000.0
2006-11-23 22:12:00,1.91514,1.91543,1.91508,1.91512,205600002.0
2006-11-23 22:13:00,1.91522,1.91537,1.91506,1.91516,71300000.0
2006-11-23 22:14:00,1.91547,1.91547,1.91534,1.91534,100699997.0
2006-11-23 22:15:00,1.9154,1.91556,1.91534,1.91544,270699999.0
2006-11-23 22:16:00,1.91517,1.91542,1.91516,1.91523,338999997.0
2006-11-23 22:17:00,1.91548,1.91548,1.91526,1.91531,57799999.0
2006-11-23 22:18:00,1.91522,1.91522,1.91505,1.91505,89600000.0
2006-11-23 22:19:00,1.91517,1.91524,1.91517,1.91521,75200001.0
2006-11-23 22:20:00,1.91522,1.91534,1.91522,1.91526,98600001.0
2006-11-23 22:21:00,1.9153,1.9153,1.91522,1.91525,140099997.0
2006-11-23 22:22:00,1.91525,1.91535,1.91525,1.91525,120399999.0
2006-11-23 22:23:00,1.91525,1.91535,1.91518,1.91518,173399997.0
2006-11-23 22:24:00,1.9152,1.9153,1.91518,1.91525,94400000.0
2006-11-23 22:25:00,1.91528,1.9153,1.91525,1.91528,97399997.0
2006-11-23 22:26:00,1.9153,1.91535,1.9153,1.91535,54999999.0
2006-11-23 22:27:00,1.91527,1.9153,1.91517,1.91522,95699997.0
2006-11-23 22:28:00,1.91525,1.91532,1.91504,1.91532,90399998.0
2006-11-23 22:29:00,1.91522,1.91533,1.91519,1.91524,182600001.0
2006-11-23 22:30:00,1.91525,1.91525,1.91517,1.91517,106300000.0
2006-11-23 22:31:00,1.91515,1.91515,1.91513,1.91515,76899998.0
2006-11-23 22:32:00,1.91515,1.9152,1.91515,1.91515,195400000.0
2006-11-23 22:33:00,1.91515,1.9152,1.91515,1.91515,173099999.0
2006-11-23 22:34:00,1.91515,1.9152,1.91507,1.9151,212100000.0
2006-11-23 22:35:00,1.91515,1.91525,1.91515,1.91525,43700000.0
2006-11-23 22:36:00,1.91523,1.91523,1.91513,1.91513,55600000.0
2006-11-23 22:37:00,1.91543,1.91543,1.91532,1.91538,143199999.0
2006-11-23 22:38:00,1.91535,1.91547,1.91535,1.91536,70600000.0
2006-11-23 22:39:00,1.91508,1.91521,1.91506,1.91512,53599999.0
2006-11-23 22:40:00,1.9153,1.9153,1.91527,1.9153,52099999.0
2006-11-23 22:41:00,1.91525,1.91535,1.91516,1.91535,92499998.0
2006-11-23 22:42:00,1.9153,1.91535,1.91525,1.91535,69899999.0
2006-11-23 22:43:00,1.91522,1.91523,1.91507,1.91507,55200000.0
2006-11-23 22:44:00,1.91521,1.91529,1.91516,1.91517,98599999.0
2006-11-23 22:45:00,1.91513,1.91515,1.9151,1.91515,89700000.0
2006-11-23 22:46:00,1.9152,1.91524,1.91507,1.91516,14200000.0
2006-11-23 22:47:00,1.91517,1.91524,1.91512,1.91524,63400000.0
2006-11-23 22:48:00,1.9153,1.91535,1.91522,1.91522,33200000.0
2006-11-23 22:49:00,1.9152,1.9152,1.91513,1.91515,41400000.0
2006-11-23 22:50:00,1.91517,1.91529,1.91516,1.91526,43500000.0
2006-11-23 22:51:00,1.91525,1.91535,1.91513,1.91529,59899999.0
2006-11-23 22:52:00,1.91532,1.91532,1.91532,1.91532,11200000.0
2006-11-23 22:53:00,1.91532,1.91532,1.91505,1.9153,51100000.0
2006-11-23 22:54:00,1.91529,1.91529,1.91515,1.91515,82900000.0
2006-11-23 22:55:00,1.91517,1.91527,1.91517,1.91527,15000000.0
2006-11-23 22:56:00,1.91525,1.91525,1.9152,1.9152,92999999.0
2006-11-23 22:57:00,1.91532,1.91532,1.91511,1.91526,55000001.0
2006-11-23 22:58:00,1.91517,1.91531,1.91517,1.91528,86700000.0
2006-11-23 22:59:00,1.91525,1.91525,1.91494,1.91498,73900000.0
2006-11-23 23:00:00,1.91484,1.91484,1.91458,1.91462,65300000.0
2006-11-23 23:01:00,1.9149,1.9149,1.91485,1.9149,27600000.0
2006-11-23 23:02:00,1.9149,1.91495,1.9149,1.91495,22799999.0
2006-11-23 23:03:00,1.91483,1.9149,1.91483,1.9149,71900000.0
2006-11-23 23:04:00,1.9149,1.91495,1.91482,1.91493,71099998.0
2006-11-23 23:05:00,1.91487,1.91489,1.91476,1.91489,38200000.0
2006-11-23 23:06:00,1.9149,1.91505,1.91467,1.91467,46300000.0
2006-11-23 23:07:00,1.91488,1.91489,1.91487,1.91487,35700000.0
2006-11-23 23:08:00,1.91487,1.91494,1.91471,1.91471,76700000.0
2006-11-23 23:09:00,1.91484,1.91498,1.91484,1.91496,14700000.0
2006-11-23 23:10:00,1.9149,1.91495,1.9149,1.91495,10000000.0
2006-11-23 23:11:00,1.91498,1.91505,1.91492,1.91493,84599998.0
2006-11-23 23:12:00,1.91478,1.91492,1.91478,1.9149,76400001.0
2006-11-23 23:13:00,1.91494,1.915,1.91479,1.915,66400000.0
2006-11-23 23:14:00,1.91496,1.91503,1.91473,1.91503,46600000.0
2006-11-23 23:15:00,1.91498,1.91498,1.91488,1.91488,52000000.0
2006-11-23 23:16:00,1.91507,1.91513,1.91507,1.91513,10600000.0
2006-11-23 23:17:00,1.91514,1.91514,1.91502,1.91513,59500001.0
2006-11-23 23:18:00,1.91519,1.91542,1.91514,1.91541,89500000.0
2006-11-23 23:19:00,1.91521,1.9154,1.91505,1.91528,53900000.0
2006-11-23 23:20:00,1.91534,1.91534,1.9152,1.91527,49000000.0
2006-11-23 23:21:00,1.91526,1.91535,1.91523,1.91535,68700000.0
2006-11-23 23:22:00,1.91528,1.91535,1.91522,1.91528,55000001.0
2006-11-23 23:23:00,1.91506,1.91536,1.91501,1.91529,56300000.0
2006-11-23 23:24:00,1.91527,1.91534,1.91524,1.91534,17400000.0
2006-11-23 23:25:00,1.91522,1.91534,1.91516,1.91516,56900001.0
2006-11-23 23:26:00,1.91524,1.91524,1.91524,1.91524,10000000.0
2006-11-23 23:27:00,1.91519,1.91529,1.91519,1.91529,4300000.0
2006-11-23 23:28:00,1.91531,1.91537,1.91519,1.91519,75200001.0
2006-11-23 23:29:00,1.91533,1.91533,1.91524,1.91524,68900001.0
2006-11-23 23:30:00,1.91515,1.91522,1.91502,1.91504,81300000.0
2006-11-23 23:31:00,1.91517,1.91533,1.91517,1.91529,62400000.0
2006-11-23 23:32:00,1.9153,1.91538,1.91522,1.9153,114699996.0
2006-11-23 23:33:00,1.9153,1.9153,1.9153,1.9153,7200000.0
2006-11-23 23:34:00,1.9153,1.91535,1.9153,1.9153,62000000.0
2006-11-23 23:35:00,1.91515,1.91535,1.91504,1.91521,72100001.0
2006-11-23 23:36:00,1.91535,1.91535,1.91535,1.91535,15300000.0
2006-11-23 23:37:00,1.91535,1.91535,1.91535,1.91535,11600000.0
2006-11-23 23:38:00,1.91525,1.91535,1.91525,1.91535,29300000.0
2006-11-23 23:39:00,1.91535,1.91535,1.91535,1.91535,2400000.0
2006-11-23 23:40:00,1.91534,1.91541,1.91505,1.91519,76300000.0
2006-11-23 23:41:00,1.91526,1.91526,1.91522,1.91522,4200000.0
2006-11-23 23:42:00,1.91525,1.91525,1.91525,1.91525,2400000.0
2006-11-23 23:43:00,1.91521,1.91532,1.91521,1.91532,75799999.0
2006-11-23 23:44:00,1.91534,1.91536,1.91534,1.91536,18800000.0
2006-11-23 23:45:00,1.91547,1.91555,1.91535,1.91555,35299999.0
2006-11-23 23:46:00,1.9156,1.9156,1.91532,1.91553,177199998.0
2006-11-23 23:47:00,1.91552,1.91552,1.91542,1.91542,41000000.0
2006-11-23 23:48:00,1.91542,1.91559,1.91542,1.91544,99500003.0
2006-11-23 23:49:00,1.91542,1.91542,1.91528,1.91528,16200000.0
2006-11-23 23:50:00,1.91532,1.91544,1.91532,1.91539,89000000.0
2006-11-23 23:51:00,1.91538,1.91542,1.91532,1.91542,28200000.0
2006-11-23 23:52:00,1.91541,1.91542,1.91535,1.91538,49200000.0
2006-11-23 23:53:00,1.9154,1.9154,1.9154,1.9154,11500000.0
2006-11-23 23:54:00,1.91543,1.91543,1.91532,1.91532,13700000.0
2006-11-23 23:55:00,1.91537,1.91543,1.91537,1.91543,22599999.0
2006-11-23 23:56:00,1.91544,1.91551,1.91544,1.91551,9400000.0
2006-11-23 23:57:00,1.91544,1.91546,1.91544,1.91546,14400000.0
2006-11-23 23:58:00,1.91555,1.91555,1.9155,1.9155,41100000.0
2006-11-23 23:59:00,1.91552,1.91552,1.91547,1.91547,18700001.0
2006-11-24 00:00:00,1.91532,1.91532,1.91515,1.91518,57100000.0
2006-11-24 00:01:00,1.9152,1.91528,1.91513,1.91521,47000000.0
2006-11-24 00:02:00,1.91546,1.91564,1.91546,1.91564,16800000.0
2006-11-24 00:03:00,1.91586,1.91593,1.91578,1.91587,62100000.0
2006-11-24 00:04:00,1.9156,1.9156,1.91533,1.91533,34900000.0
2006-11-24 00:05:00,1.91544,1.91577,1.91544,1.91555,68700000.0
2006-11-24 00:06:00,1.91557,1.91562,1.91549,1.91549,37600000.0
2006-11-24 00:07:00,1.91552,1.91577,1.91552,1.91571,97800001.0
2006-11-24 00:08:00,1.91566,1.91575,1.91565,1.91575,44999999.0
2006-11-24 00:09:00,1.91569,1.91585,1.9156,1.91585,40700001.0
2006-11-24 00:10:00,1.91583,1.91593,1.9157,1.91589,69499999.0
2006-11-24 00:11:00,1.91579,1.91579,1.91576,1.91576,8800000.0
2006-11-24 00:12:00,1.91596,1.91602,1.91591,1.91597,102400000.0
2006-11-24 00:13:00,1.91582,1.91589,1.91582,1.91583,90899998.0
2006-11-24 00:14:00,1.91564,1.9157,1.91545,1.9155,77400000.0
2006-11-24 00:15:00,1.91577,1.91577,1.91561,1.9157,46100000.0
2006-11-24 00:16:00,1.91583,1.91594,1.91576,1.91582,63700000.0
2006-11-24 00:17:00,1.9158,1.91585,1.9158,1.91585,44200002.0
2006-11-24 00:18:00,1.9159,1.91596,1.9159,1.91596,70499997.0
2006-11-24 00:19:00,1.91603,1.91603,1.91589,1.91592,40600000.0
2006-11-24 00:20:00,1.91587,1.91587,1.91551,1.91555,87199998.0
2006-11-24 00:21:00,1.9159,1.9159,1.9159,1.9159,14200000.0
2006-11-24 00:22:00,1.9159,1.91595,1.91583,1.91594,34700000.0
2006-11-24 00:23:00,1.91597,1.91597,1.9159,1.91595,58300001.0
2006-11-24 00:24:00,1.91588,1.91595,1.91588,1.91588,31999999.0
2006-11-24 00:25:00,1.9158,1.91595,1.9158,1.9158,54899999.0
2006-11-24 00:26:00,1.91587,1.9159,1.91579,1.91588,65399999.0
2006-11-24 00:27:00,1.91582,1.91595,1.91582,1.9159,48800000.0
2006-11-24 00:28:00,1.91597,1.91598,1.91588,1.91597,52100001.0
2006-11-24 00:29:00,1.91594,1.91607,1.91594,1.91607,123999999.0
2006-11-24 00:30:00,1.91603,1.91612,1.91595,1.91606,96900000.0
2006-11-24 00:31:00,1.91603,1.91603,1.91598,1.91598,22000000.0
2006-11-24 00:32:00,1.91577,1.91586,1.91563,1.91563,52600001.0
2006-11-24 00:33:00,1.9157,1.91585,1.91553,1.91585,49899999.0
2006-11-24 00:34:00,1.91595,1.91595,1.91592,1.91592,23000000.0
2006-11-24 00:35:00,1.91588,1.91588,1.91584,1.91584,8500000.0
2006-11-24 00:36:00,1.91579,1.91594,1.91579,1.91594,53400000.0
2006-11-24 00:37:00,1.91573,1.91573,1.91536,1.91556,42400000.0
2006-11-24 00:38:00,1.9155,1.9155,1.91523,1.91529,26500000.0
2006-11-24 00:39:00,1.91545,1.91545,1.9154,1.9154,19800000.0
2006-11-24 00:40:00,1.91529,1.91529,1.91502,1.91506,24800000.0
2006-11-24 00:41:00,1.915,1.91518,1.91495,1.91518,45000000.0
2006-11-24 00:42:00,1.91518,1.9152,1.91509,1.91512,59200000.0
2006-11-24 00:43:00,1.91513,1.91521,1.91502,1.91502,83500002.0
2006-11-24 00:44:00,1.91504,1.91509,1.91467,1.91469,88000002.0
2006-11-24 00:45:00,1.91477,1.91503,1.91477,1.91503,97299999.0
2006-11-24 00:46:00,1.91498,1.91507,1.91495,1.91502,100600001.0
2006-11-24 00:47:00,1.915,1.91505,1.91497,1.91502,50499999.0
2006-11-24 00:48:00,1.915,1.91502,1.91495,1.91502,49200000.0
2006-11-24 00:49:00,1.915,1.91505,1.915,1.91503,19700000.0
2006-11-24 00:50:00,1.91505,1.91505,1.915,1.915,19900000.0
2006-11-24 00:51:00,1.91505,1.91505,1.91505,1.91505,23600001.0
2006-11-24 00:52:00,1.91503,1.91503,1.91494,1.91503,54200000.0
2006-11-24 00:53:00,1.915,1.91505,1.91495,1.91495,64799999.0
2006-11-24 00:54:00,1.915,1.91505,1.915,1.91505,63600000.0
2006-11-24 00:55:00,1.9149,1.91501,1.9149,1.915,104500001.0
2006-11-24 00:56:00,1.91507,1.91529,1.91507,1.9152,42800000.0
2006-11-24 00:57:00,1.91528,1.91528,1.91512,1.91512,53800000.0
2006-11-24 00:58:00,1.91507,1.91515,1.91505,1.9151,16700000.0
2006-11-24 00:59:00,1.91518,1.91526,1.91503,1.91526,58000001.0
2006-11-24 01:00:00,1.91547,1.91568,1.91527,1.91568,118600001.0
2006-11-24 01:01:00,1.91568,1.91575,1.91561,1.91575,28500000.0
2006-11-24 01:02:00,1.91567,1.91572,1.91557,1.91557,24800000.0
2006-11-24 01:03:00,1.91565,1.91565,1.91555,1.91565,52900000.0
2006-11-24 01:04:00,1.9157,1.9157,1.9156,1.9156,69100000.0
2006-11-24 01:05:00,1.91562,1.91562,1.91543,1.91543,97499999.0
2006-11-24 01:06:00,1.91555,1.91584,1.91555,1.91571,44500000.0
2006-11-24 01:07:00,1.91569,1.91574,1.91568,1.9157,15600000.0
2006-11-24 01:08:00,1.91563,1.91563,1.91549,1.91557,11200000.0
2006-11-24 01:09:00,1.91553,1.91555,1.91545,1.91555,103899999.0
2006-11-24 01:10:00,1.91552,1.91552,1.91542,1.91543,7400000.0
2006-11-24 01:11:00,1.91542,1.91547,1.91525,1.91533,93900000.0
2006-11-24 01:12:00,1.91523,1.91526,1.91517,1.91523,24800000.0
2006-11-24 01:13:00,1.91538,1.91562,1.91538,1.91553,52700000.0
2006-11-24 01:14:00,1.9156,1.91575,1.91555,1.91575,45399999.0
2006-11-24 01:15:00,1.91576,1.91576,1.91542,1.91547,65199998.0
2006-11-24 01:16:00,1.91545,1.91545,1.9154,1.9154,25900000.0
2006-11-24 01:17:00,1.9154,1.91545,1.91535,1.9154,24600000.0
2006-11-24 01:18:00,1.91545,1.91545,1.9154,1.91545,28700000.0
2006-11-24 01:19:00,1.91542,1.91546,1.91542,1.91546,7700000.0
2006-11-24 01:20:00,1.91552,1.91558,1.91552,1.91558,19100000.0
2006-11-24 01:21:00,1.91546,1.91546,1.9154,1.91541,67300000.0
2006-11-24 01:22:00,1.9153,1.91537,1.9153,1.91537,4800000.0
2006-11-24 01:23:00,1.91541,1.91541,1.91529,1.91529,41600000.0
2006-11-24 01:24:00,1.91525,1.91531,1.91525,1.9153,34799999.0
2006-11-24 01:25:00,1.91532,1.91535,1.91525,1.9153,71799998.0
2006-11-24 01:26:00,1.91533,1.91543,1.91524,1.91533,45800000.0
2006-11-24 01:27:00,1.9153,1.91538,1.9153,1.91535,87099999.0
2006-11-24 01:28:00,1.91544,1.91562,1.91537,1.91537,10800000.0
2006-11-24 01:29:00,1.91542,1.91542,1.9153,1.91542,68899999.0
2006-11-24 01:30:00,1.91547,1.91547,1.91528,1.9153,25800000.0
2006-11-24 01:31:00,1.91537,1.9154,1.91533,1.91538,57700000.0
2006-11-24 01:32:00,1.91538,1.91547,1.91535,1.91543,84200000.0
2006-11-24 01:33:00,1.91545,1.91548,1.91538,1.91545,60200000.0
2006-11-24 01:34:00,1.91545,1.91547,1.91538,1.91547,44900000.0
2006-11-24 01:35:00,1.9154,1.9154,1.9154,1.9154,29700000.0
2006-11-24 01:36:00,1.91545,1.91545,1.9154,1.91545,58700002.0
2006-11-24 01:37:00,1.91545,1.91545,1.91538,1.91543,43800000.0
2006-11-24 01:38:00,1.9154,1.91547,1.9154,1.9154,56299999.0
2006-11-24 01:39:00,1.91545,1.91545,1.9154,1.91545,27800000.0
2006-11-24 01:40:00,1.91536,1.91544,1.91533,1.91544,56500001.0
2006-11-24 01:41:00,1.9154,1.9154,1.91502,1.91502,97199999.0
2006-11-24 01:42:00,1.91538,1.91544,1.91533,1.91535,47600000.0
2006-11-24 01:43:00,1.91533,1.9154,1.91512,1.91512,31000000.0
2006-11-24 01:44:00,1.91536,1.91542,1.91536,1.91542,24200000.0
2006-11-24 01:45:00,1.91549,1.91549,1.9154,1.9154,17800000.0
2006-11-24 01:46:00,1.9154,1.9154,1.91537,1.9154,51000000.0
2006-11-24 01:47:00,1.91547,1.91547,1.91543,1.91543,23900000.0
2006-11-24 01:48:00,1.91551,1.91561,1.91547,1.91552,24600000.0
2006-11-24 01:49:00,1.91544,1.91554,1.91544,1.91554,50299999.0
2006-11-24 01:50:00,1.91565,1.91565,1.91555,1.91555,14100000.0
2006-11-24 01:51:00,1.91557,1.91557,1.91551,1.91552,81000000.0
2006-11-24 01:52:00,1.91552,1.91561,1.91551,1.91553,58400000.0
2006-11-24 01:53:00,1.91549,1.91554,1.91542,1.91554,57400001.0
2006-11-24 01:54:00,1.91547,1.9156,1.91547,1.91552,61900000.0
2006-11-24 01:55:00,1.91555,1.91567,1.91555,1.91565,19900000.0
2006-11-24 01:56:00,1.91565,1.91565,1.91551,1.91558,62400000.0
2006-11-24 01:57:00,1.91562,1.91563,1.91558,1.91561,36500000.0
2006-11-24 01:58:00,1.91559,1.91562,1.91534,1.9156,32800000.0
2006-11-24 01:59:00,1.9156,1.9156,1.91558,1.9156,44800000.0
2006-11-24 02:00:00,1.91559,1.91559,1.9155,1.91558,13000000.0
2006-11-24 02:01:00,1.91558,1.91567,1.91558,1.91567,57000000.0
2006-11-24 02:02:00,1.91571,1.91577,1.91571,1.91575,64700002.0
2006-11-24 02:03:00,1.91581,1.91583,1.91573,1.91583,71199999.0
2006-11-24 02:04:00,1.9158,1.91588,1.9158,1.91588,38200000.0
2006-11-24 02:05:00,1.91587,1.91599,1.91587,1.9159,24000000.0
2006-11-24 02:06:00,1.91603,1.91603,1.91592,1.91597,14900000.0
2006-11-24 02:07:00,1.916,1.916,1.91571,1.91585,54900000.0
2006-11-24 02:08:00,1.91584,1.91584,1.91571,1.91571,10800000.0
2006-11-24 02:09:00,1.91582,1.91585,1.9158,1.91582,63700001.0
2006-11-24 02:10:00,1.91592,1.91594,1.91587,1.9159,95999999.0
2006-11-24 02:11:00,1.91597,1.91597,1.91585,1.91595,105400001.0
2006-11-24 02:12:00,1.91575,1.91585,1.91561,1.91561,44000000.0
2006-11-24 02:13:00,1.9159,1.91595,1.91582,1.9159,55900000.0
2006-11-24 02:14:00,1.91595,1.91595,1.9159,1.9159,40100000.0
2006-11-24 02:15:00,1.91585,1.91585,1.9156,1.91573,78700000.0
2006-11-24 02:16:00,1.91566,1.91566,1.91538,1.91539,67699999.0
2006-11-24 02:17:00,1.91538,1.91538,1.91521,1.91528,28700000.0
2006-11-24 02:18:00,1.91538,1.91538,1.91519,1.91528,42000000.0
2006-11-24 02:19:00,1.9152,1.91525,1.91515,1.91525,83399999.0
2006-11-24 02:20:00,1.9153,1.91531,1.91518,1.91531,49000000.0
2006-11-24 02:21:00,1.91532,1.9155,1.91529,1.91549,33700000.0
2006-11-24 02:22:00,1.91545,1.91555,1.91545,1.91547,77100000.0
2006-11-24 02:23:00,1.91548,1.91555,1.91543,1.91555,61700002.0
2006-11-24 02:24:00,1.91558,1.91561,1.91555,1.91558,26200000.0
2006-11-24 02:25:00,1.91552,1.91561,1.91552,1.91553,50900002.0
2006-11-24 02:26:00,1.91547,1.91549,1.9153,1.91546,34500000.0
2006-11-24 02:27:00,1.91548,1.91564,1.91548,1.91557,91500000.0
2006-11-24 02:28:00,1.91547,1.91555,1.9154,1.9155,119899997.0
2006-11-24 02:29:00,1.91555,1.91557,1.9155,1.9155,64000000.0
2006-11-24 02:30:00,1.91538,1.91542,1.91524,1.91524,45200000.0
2006-11-24 02:31:00,1.91515,1.91526,1.91487,1.91517,68000002.0
2006-11-24 02:32:00,1.9151,1.91522,1.9151,1.91519,95300003.0
2006-11-24 02:33:00,1.91523,1.91523,1.91508,1.91508,16800000.0
2006-11-24 02:34:00,1.9151,1.91518,1.9151,1.91518,69799999.0
2006-11-24 02:35:00,1.91523,1.91535,1.91523,1.91535,37200001.0
2006-11-24 02:36:00,1.91542,1.91551,1.9154,1.91542,23500000.0
2006-11-24 02:37:00,1.9155,1.91555,1.91542,1.91542,52400000.0
2006-11-24 02:38:00,1.91537,1.91545,1.91537,1.91545,41100000.0
2006-11-24 02:39:00,1.91545,1.91545,1.91538,1.91545,54600000.0
2006-11-24 02:40:00,1.91537,1.91537,1.91523,1.91523,76200001.0
2006-11-24 02:41:00,1.9152,1.91525,1.9152,1.9152,76799997.0
2006-11-24 02:42:00,1.91521,1.91522,1.91513,1.91513,90600003.0
2006-11-24 02:43:00,1.91507,1.91511,1.91499,1.91503,48900001.0
2006-11-24 02:44:00,1.91525,1.91551,1.91521,1.91551,91300000.0
2006-11-24 02:45:00,1.91547,1.91547,1.91535,1.91535,31500001.0
2006-11-24 02:46:00,1.91536,1.91543,1.91528,1.91528,60300000.0
2006-11-24 02:47:00,1.91535,1.91535,1.9153,1.9153,13800000.0
2006-11-24 02:48:00,1.91528,1.91535,1.91528,1.91535,10400000.0
2006-11-24 02:49:00,1.91526,1.91529,1.91521,1.91522,19800000.0
2006-11-24 02:50:00,1.91527,1.91527,1.91495,1.91495,35900000.0
2006-11-24 02:51:00,1.91485,1.91503,1.91482,1.91503,56500000.0
2006-11-24 02:52:00,1.915,1.915,1.91495,1.91498,61300001.0
2006-11-24 02:53:00,1.91498,1.91505,1.91498,1.91505,6100000.0
2006-11-24 02:54:00,1.91507,1.91523,1.91506,1.91523,58200000.0
2006-11-24 02:55:00,1.91517,1.91517,1.91511,1.91513,25400000.0
2006-11-24 02:56:00,1.91525,1.91525,1.91515,1.9152,73299999.0
2006-11-24 02:57:00,1.91516,1.91517,1.91501,1.91501,75500001.0
2006-11-24 02:58:00,1.91504,1.9152,1.91504,1.9152,49700000.0
2006-11-24 02:59:00,1.91512,1.91512,1.91498,1.91498,31500000.0
2006-11-24 03:00:00,1.91502,1.91507,1.915,1.915,61800000.0
2006-11-24 03:01:00,1.91506,1.91511,1.91495,1.91498,105099999.0
2006-11-24 03:02:00,1.91495,1.91504,1.91494,1.91494,33500000.0
2006-11-24 03:03:00,1.91503,1.91503,1.91488,1.91495,84900001.0
2006-11-24 03:04:00,1.91492,1.91492,1.91482,1.9149,55300000.0
2006-11-24 03:05:00,1.91487,1.91495,1.91487,1.9149,31400000.0
2006-11-24 03:06:00,1.91485,1.91493,1.91482,1.91485,59899999.0
2006-11-24 03:07:00,1.9149,1.91495,1.9149,1.91495,28200000.0
2006-11-24 03:08:00,1.91495,1.91495,1.91495,1.91495,6000000.0
2006-11-24 03:09:00,1.91493,1.91501,1.91487,1.91497,52600001.0
2006-11-24 03:10:00,1.91503,1.91503,1.9149,1.9149,58300000.0
2006-11-24 03:11:00,1.91495,1.91495,1.9149,1.9149,19199999.0
2006-11-24 03:12:00,1.91498,1.91498,1.91485,1.9149,22100000.0
2006-11-24 03:13:00,1.91504,1.91518,1.91503,1.91503,86099998.0
2006-11-24 03:14:00,1.91502,1.91513,1.91502,1.91513,35499999.0
2006-11-24 03:15:00,1.9151,1.9151,1.91495,1.91495,9100000.0
2006-11-24 03:16:00,1.91502,1.91518,1.91502,1.91516,47200000.0
2006-11-24 03:17:00,1.9151,1.91518,1.9151,1.9151,84800000.0
2006-11-24 03:18:00,1.915,1.91505,1.91498,1.91502,52099999.0
2006-11-24 03:19:00,1.91495,1.915,1.91495,1.915,22700000.0
2006-11-24 03:20:00,1.91509,1.91509,1.91506,1.91506,8700000.0
2006-11-24 03:21:00,1.91511,1.91514,1.91505,1.91505,33400000.0
2006-11-24 03:22:00,1.91505,1.91518,1.91505,1.91509,29900000.0
2006-11-24 03:23:00,1.91505,1.91505,1.91502,1.91502,4900000.0
2006-11-24 03:24:00,1.9151,1.91515,1.9151,1.91515,17200000.0
2006-11-24 03:25:00,1.91511,1.91514,1.91502,1.91502,33550000.0
2006-11-24 03:26:00,1.91498,1.91505,1.91498,1.91505,46000000.0
2006-11-24 03:27:00,1.915,1.915,1.915,1.915,11900000.0
2006-11-24 03:28:00,1.91505,1.91505,1.91498,1.91498,11400000.0
2006-11-24 03:29:00,1.91501,1.91501,1.91494,1.91494,34900001.0
2006-11-24 03:30:00,1.91491,1.91491,1.91484,1.91484,10700000.0
2006-11-24 03:31:00,1.91482,1.91485,1.91482,1.91485,17900001.0
2006-11-24 03:32:00,1.91485,1.91485,1.91478,1.91485,39100000.0
2006-11-24 03:33:00,1.91478,1.91478,1.91478,1.91478,22700000.0
2006-11-24 03:34:00,1.91476,1.91476,1.91469,1.91469,12000000.0
2006-11-24 03:35:00,1.91473,1.91477,1.91473,1.91477,12000000.0
2006-11-24 03:36:00,1.91475,1.91483,1.91471,1.91472,79400003.0
2006-11-24 03:37:00,1.91465,1.91465,1.91455,1.91458,82599998.0
2006-11-24 03:38:00,1.91463,1.91476,1.91463,1.91464,29300000.0
2006-11-24 03:39:00,1.9147,1.91475,1.9147,1.9147,62799999.0
2006-11-24 03:40:00,1.91462,1.91467,1.91434,1.91439,50400000.0
2006-11-24 03:41:00,1.91456,1.91462,1.91456,1.91462,21600001.0
2006-11-24 03:42:00,1.91457,1.91478,1.91457,1.91462,53600000.0
2006-11-24 03:43:00,1.91462,1.91467,1.91462,1.91467,58900001.0
2006-11-24 03:44:00,1.91467,1.91467,1.91463,1.91463,4800000.0
2006-11-24 03:45:00,1.91457,1.91472,1.91457,1.91472,25400000.0
2006-11-24 03:46:00,1.91468,1.91485,1.91466,1.9148,59500001.0
2006-11-24 03:47:00,1.91478,1.91485,1.91473,1.91485,102599999.0
2006-11-24 03:48:00,1.9148,1.91485,1.91475,1.91485,72500000.0
2006-11-24 03:49:00,1.91487,1.9149,1.91474,1.91485,85600000.0
2006-11-24 03:50:00,1.91479,1.91486,1.91476,1.91483,67100001.0
2006-11-24 03:51:00,1.91488,1.91496,1.91483,1.91496,50200001.0
2006-11-24 03:52:00,1.91505,1.9153,1.91505,1.91527,45300000.0
2006-11-24 03:53:00,1.91519,1.91523,1.91515,1.91523,85799999.0
2006-11-24 03:54:00,1.91522,1.91522,1.91509,1.91514,77700000.0
2006-11-24 03:55:00,1.91533,1.91552,1.91533,1.91551,7400000.0
2006-11-24 03:56:00,1.91547,1.91547,1.91521,1.91544,84800000.0
2006-11-24 03:57:00,1.91537,1.91539,1.91533,1.91533,21000000.0
2006-11-24 03:58:00,1.9153,1.91543,1.91524,1.9154,49700000.0
2006-11-24 03:59:00,1.91527,1.91543,1.91513,1.91543,43300001.0
2006-11-24 04:00:00,1.9154,1.91544,1.91535,1.91543,80600000.0
2006-11-24 04:01:00,1.91542,1.91545,1.91537,1.91538,54500000.0
2006-11-24 04:02:00,1.91548,1.91552,1.91548,1.91552,14800000.0
2006-11-24 04:03:00,1.91548,1.91548,1.91533,1.91535,45400001.0
2006-11-24 04:04:00,1.9153,1.91538,1.9153,1.91537,27800000.0
2006-11-24 04:05:00,1.91543,1.91551,1.91542,1.91546,64299999.0
2006-11-24 04:06:00,1.9153,1.91536,1.91522,1.91531,57700000.0
2006-11-24 04:07:00,1.91529,1.91534,1.9152,1.91523,100100000.0
2006-11-24 04:08:00,1.91535,1.91535,1.91525,1.91535,106100002.0
2006-11-24 04:09:00,1.91539,1.91543,1.91532,1.91532,71999999.0
2006-11-24 04:10:00,1.91532,1.91536,1.9152,1.91523,58000000.0
2006-11-24 04:11:00,1.91533,1.91533,1.91517,1.91517,53200000.0
2006-11-24 04:12:00,1.91524,1.91533,1.91524,1.91528,25900000.0
2006-11-24 04:13:00,1.91538,1.91546,1.91535,1.91535,99100001.0
2006-11-24 04:14:00,1.91542,1.91559,1.91534,1.91534,72800000.0
2006-11-24 04:15:00,1.91552,1.91576,1.91552,1.9157,100400001.0
2006-11-24 04:16:00,1.91557,1.91563,1.91552,1.91552,40600000.0
2006-11-24 04:17:00,1.91548,1.9155,1.91548,1.9155,6900000.0
2006-11-24 04:18:00,1.91563,1.91578,1.91563,1.91569,39700000.0
2006-11-24 04:19:00,1.91565,1.91565,1.91549,1.91555,76399998.0
2006-11-24 04:20:00,1.91556,1.91569,1.91556,1.9156,47600000.0
2006-11-24 04:21:00,1.91565,1.91567,1.91565,1.91565,63499998.0
2006-11-24 04:22:00,1.91558,1.91565,1.91555,1.91565,61000000.0
2006-11-24 04:23:00,1.91562,1.91562,1.91553,1.91557,18500000.0
2006-11-24 04:24:00,1.91552,1.9156,1.91544,1.91544,84300002.0
2006-11-24 04:25:00,1.91551,1.91558,1.91544,1.91544,24900000.0
2006-11-24 04:26:00,1.91552,1.91552,1.9154,1.91541,16700000.0
2006-11-24 04:27:00,1.9154,1.9154,1.91529,1.91539,73800000.0
2006-11-24 04:28:00,1.91538,1.91552,1.91537,1.91552,84200000.0
2006-11-24 04:29:00,1.91554,1.91555,1.91543,1.91547,126199999.0
2006-11-24 04:30:00,1.91539,1.91539,1.91535,1.91535,27699999.0
2006-11-24 04:31:00,1.91539,1.91539,1.91536,1.91536,25500001.0
2006-11-24 04:32:00,1.91535,1.91535,1.91535,1.91535,700000.0
2006-11-24 04:33:00,1.9154,1.91548,1.91528,1.91528,43700001.0
2006-11-24 04:34:00,1.91534,1.91536,1.91534,1.91536,6800000.0
2006-11-24 04:35:00,1.91535,1.91545,1.91535,1.91545,25700000.0
2006-11-24 04:36:00,1.9154,1.91547,1.91535,1.91545,74500000.0
2006-11-24 04:37:00,1.91545,1.91545,1.91535,1.9154,10100000.0
2006-11-24 04:38:00,1.9154,1.91545,1.9154,1.91545,42300000.0
2006-11-24 04:39:00,1.91548,1.9155,1.91546,1.9155,12400000.0
2006-11-24 04:40:00,1.91551,1.91551,1.91548,1.91548,19800000.0
2006-11-24 04:41:00,1.9155,1.91555,1.9155,1.91555,9600000.0
2006-11-24 04:42:00,1.91549,1.91549,1.91538,1.91538,47300000.0
2006-11-24 04:43:00,1.91537,1.91552,1.91537,1.91552,75600000.0
2006-11-24 04:44:00,1.9155,1.91555,1.91545,1.91545,40700001.0
2006-11-24 04:45:00,1.91554,1.91554,1.91535,1.91542,148599997.0
2006-11-24 04:46:00,1.91555,1.91555,1.9155,1.9155,7600000.0
2006-11-24 04:47:00,1.91545,1.91552,1.91545,1.91549,78000000.0
2006-11-24 04:48:00,1.9156,1.91568,1.91558,1.91559,44400000.0
2006-11-24 04:49:00,1.91558,1.91562,1.91554,1.91558,21900000.0
2006-11-24 04:50:00,1.91557,1.91561,1.91553,1.91553,13500000.0
2006-11-24 04:51:00,1.91554,1.91557,1.91549,1.91549,17100000.0
2006-11-24 04:52:00,1.91555,1.91555,1.91555,1.91555,32300001.0
2006-11-24 04:53:00,1.91557,1.91561,1.91547,1.91547,51000000.0
2006-11-24 04:54:00,1.91555,1.91555,1.91555,1.91555,5200000.0
2006-11-24 04:55:00,1.91534,1.91552,1.91534,1.91552,24500000.0
2006-11-24 04:56:00,1.91548,1.91552,1.91544,1.91552,26700000.0
2006-11-24 04:57:00,1.9155,1.91554,1.91541,1.91554,42699999.0
2006-11-24 04:58:00,1.91556,1.91556,1.91538,1.91548,75200000.0
2006-11-24 04:59:00,1.91543,1.91556,1.91543,1.91551,54900000.0
2006-11-24 05:00:00,1.91553,1.91577,1.91543,1.91571,47400000.0
2006-11-24 05:01:00,1.91565,1.91565,1.91565,1.91565,4800000.0
2006-11-24 05:02:00,1.91566,1.91566,1.91562,1.91562,18300000.0
2006-11-24 05:03:00,1.91557,1.91569,1.91557,1.91563,26400000.0
2006-11-24 05:04:00,1.91567,1.9157,1.91565,1.9157,56100002.0
2006-11-24 05:05:00,1.9158,1.91585,1.91565,1.91567,113099996.0
2006-11-24 05:06:00,1.91568,1.91582,1.91565,1.91581,66900000.0
2006-11-24 05:07:00,1.91585,1.91596,1.91583,1.91592,19600000.0
2006-11-24 05:08:00,1.91592,1.91593,1.91584,1.91593,34100001.0
2006-11-24 05:09:00,1.91587,1.91587,1.91573,1.91573,62599999.0
2006-11-24 05:10:00,1.91575,1.91575,1.91575,1.91575,26400000.0
2006-11-24 05:11:00,1.91569,1.91569,1.91566,1.91566,6500000.0
2006-11-24 05:12:00,1.91569,1.91573,1.91569,1.91573,36400000.0
2006-11-24 05:13:00,1.91572,1.91572,1.91564,1.91568,72900000.0
2006-11-24 05:14:00,1.91567,1.91574,1.91562,1.91568,107600000.0
2006-11-24 05:15:00,1.91571,1.91571,1.91559,1.91567,27900000.0
2006-11-24 05:16:00,1.91563,1.91566,1.91555,1.91566,45400001.0
2006-11-24 05:17:00,1.91575,1.91575,1.91564,1.91565,68999999.0
2006-11-24 05:18:00,1.91566,1.9158,1.91563,1.9158,85399998.0
2006-11-24 05:19:00,1.91578,1.91583,1.91576,1.91582,60799999.0
2006-11-24 05:20:00,1.91583,1.91585,1.91574,1.91581,45300000.0
2006-11-24 05:21:00,1.91586,1.91586,1.91564,1.91564,23800000.0
2006-11-24 05:22:00,1.91567,1.91572,1.91565,1.91567,72600001.0
2006-11-24 05:23:00,1.91564,1.9157,1.91561,1.91561,49500000.0
2006-11-24 05:24:00,1.91554,1.91563,1.91554,1.91559,31900000.0
2006-11-24 05:25:00,1.9156,1.91565,1.9156,1.91565,36000000.0
2006-11-24 05:26:00,1.9156,1.91587,1.91559,1.91587,118900000.0
2006-11-24 05:27:00,1.91587,1.91587,1.91562,1.91577,93700001.0
2006-11-24 05:28:00,1.91571,1.91571,1.91558,1.91558,70500000.0
2006-11-24 05:29:00,1.9156,1.9156,1.91555,1.9156,55700000.0
2006-11-24 05:30:00,1.91561,1.91573,1.91561,1.91573,51100000.0
2006-11-24 05:31:00,1.9157,1.9157,1.91565,1.91565,25600000.0
2006-11-24 05:32:00,1.9157,1.9157,1.91568,1.9157,27500000.0
2006-11-24 05:33:00,1.91562,1.9157,1.91543,1.91543,82399999.0
2006-11-24 05:34:00,1.91573,1.91575,1.91545,1.91575,94000001.0
2006-11-24 05:35:00,1.91565,1.91581,1.91565,1.91571,38300000.0
2006-11-24 05:36:00,1.91577,1.91584,1.91575,1.91578,46700000.0
2006-11-24 05:37:00,1.9157,1.91576,1.9157,1.91573,24400000.0
2006-11-24 05:38:00,1.91584,1.91584,1.91576,1.91576,9000000.0
2006-11-24 05:39:00,1.91568,1.91568,1.91562,1.91565,20700000.0
2006-11-24 05:40:00,1.91575,1.91579,1.91565,1.91578,77700000.0
2006-11-24 05:41:00,1.91583,1.91598,1.91583,1.91593,34400000.0
2006-11-24 05:42:00,1.91598,1.91604,1.91596,1.91604,33000000.0
2006-11-24 05:43:00,1.91605,1.9161,1.91604,1.91604,45900000.0
2006-11-24 05:44:00,1.91605,1.91605,1.91598,1.91598,36300001.0
2006-11-24 05:45:00,1.91575,1.91601,1.91571,1.9159,66600000.0
2006-11-24 05:46:00,1.91584,1.91584,1.91581,1.91581,10800000.0
2006-11-24 05:47:00,1.9157,1.91575,1.9157,1.91575,34000001.0
2006-11-24 05:48:00,1.91575,1.91575,1.9157,1.91575,51900000.0
2006-11-24 05:49:00,1.91562,1.91571,1.91562,1.91568,54599999.0
2006-11-24 05:50:00,1.91577,1.91577,1.91577,1.91577,2300000.0
2006-11-24 05:51:00,1.91568,1.91572,1.91566,1.91566,41300000.0
2006-11-24 05:52:00,1.9157,1.91575,1.9157,1.91575,37400000.0
2006-11-24 05:53:00,1.9157,1.91575,1.91565,1.91573,73200001.0
2006-11-24 05:54:00,1.91573,1.91574,1.91554,1.91573,92200002.0
2006-11-24 05:55:00,1.9157,1.91575,1.9157,1.9157,42800000.0
2006-11-24 05:56:00,1.91576,1.91605,1.91576,1.916,22600000.0
2006-11-24 05:57:00,1.91601,1.91628,1.91601,1.91628,22200000.0
2006-11-24 05:58:00,1.91635,1.91635,1.91625,1.9163,83100000.0
2006-11-24 05:59:00,1.91625,1.91625,1.91599,1.91616,71900000.0
2006-11-24 06:00:00,1.91627,1.91638,1.91625,1.91628,56500000.0
2006-11-24 06:01:00,1.91632,1.91632,1.91622,1.91622,39899999.0
2006-11-24 06:02:00,1.91625,1.91631,1.9162,1.91622,103700002.0
2006-11-24 06:03:00,1.91625,1.91625,1.91597,1.91603,41400000.0
2006-11-24 06:04:00,1.91596,1.91603,1.91585,1.91603,42500000.0
2006-11-24 06:05:00,1.91612,1.9162,1.91611,1.91612,32700000.0
2006-11-24 06:06:00,1.91605,1.91615,1.91605,1.9161,79200000.0
2006-11-24 06:07:00,1.9161,1.91615,1.91605,1.9161,64400000.0
2006-11-24 06:08:00,1.91603,1.91614,1.91594,1.91601,74000000.0
2006-11-24 06:09:00,1.91596,1.91602,1.91592,1.91599,96100000.0
2006-11-24 06:10:00,1.916,1.91605,1.91595,1.91605,76800000.0
2006-11-24 06:11:00,1.91602,1.91602,1.91595,1.91595,25300000.0
2006-11-24 06:12:00,1.91601,1.91602,1.91589,1.91591,34700000.0
2006-11-24 06:13:00,1.91592,1.91605,1.91592,1.91605,31400000.0
2006-11-24 06:14:00,1.91602,1.91602,1.91587,1.91598,64800000.0
2006-11-24 06:15:00,1.91573,1.91607,1.91566,1.916,52999999.0
2006-11-24 06:16:00,1.91597,1.91599,1.91587,1.91587,100000000.0
2006-11-24 06:17:00,1.91588,1.91589,1.9158,1.91587,107100000.0
2006-11-24 06:18:00,1.91588,1.91595,1.91584,1.91595,37800000.0
2006-11-24 06:19:00,1.9159,1.916,1.91571,1.91579,136299997.0
2006-11-24 06:20:00,1.9159,1.9159,1.91571,1.9159,45300000.0
2006-11-24 06:21:00,1.91589,1.91589,1.91575,1.91578,75500000.0
2006-11-24 06:22:00,1.91579,1.91586,1.91577,1.91577,98100000.0
2006-11-24 06:23:00,1.91576,1.91576,1.91564,1.91565,22500000.0
2006-11-24 06:24:00,1.91565,1.91574,1.91564,1.91572,148000002.0
2006-11-24 06:25:00,1.91575,1.9158,1.91553,1.91561,135099999.0
2006-11-24 06:26:00,1.91567,1.91575,1.91567,1.91575,29000000.0
2006-11-24 06:27:00,1.91564,1.91577,1.91553,1.91569,33100000.0
2006-11-24 06:28:00,1.91566,1.91572,1.91566,1.91568,53900000.0
2006-11-24 06:29:00,1.9155,1.91558,1.91543,1.91551,67499998.0
2006-11-24 06:30:00,1.9157,1.91575,1.91565,1.91575,37300000.0
2006-11-24 06:31:00,1.91571,1.91582,1.91571,1.9158,20400000.0
2006-11-24 06:32:00,1.91582,1.9159,1.91581,1.9159,69600000.0
2006-11-24 06:33:00,1.91583,1.91583,1.9157,1.91583,52400000.0
2006-11-24 06:34:00,1.91574,1.91581,1.91567,1.91567,76199999.0
2006-11-24 06:35:00,1.91562,1.91573,1.91555,1.91555,53899999.0
2006-11-24 06:36:00,1.9157,1.91575,1.9157,1.9157,63900001.0
2006-11-24 06:37:00,1.91573,1.91577,1.91573,1.91577,3200000.0
2006-11-24 06:38:00,1.91576,1.91583,1.9157,1.91583,46899999.0
2006-11-24 06:39:00,1.9157,1.91575,1.9157,1.91575,3500000.0
2006-11-24 06:40:00,1.91575,1.91575,1.91572,1.91572,16500000.0
2006-11-24 06:41:00,1.91552,1.91573,1.91544,1.91559,64600001.0
2006-11-24 06:42:00,1.91575,1.91575,1.91575,1.91575,200000.0
2006-11-24 06:43:00,1.91572,1.91582,1.91565,1.91582,46100000.0
2006-11-24 06:44:00,1.91578,1.9158,1.91569,1.91572,28700000.0
2006-11-24 06:45:00,1.91568,1.91568,1.9155,1.91563,54200001.0
2006-11-24 06:46:00,1.91577,1.91583,1.91569,1.91581,31900000.0
2006-11-24 06:47:00,1.9158,1.91584,1.91577,1.91577,55600000.0
2006-11-24 06:48:00,1.9158,1.91582,1.91564,1.91582,78400000.0
2006-11-24 06:49:00,1.91583,1.91583,1.91567,1.91577,19000000.0
2006-11-24 06:50:00,1.91569,1.91572,1.91562,1.91572,55099999.0
2006-11-24 06:51:00,1.91567,1.91572,1.91559,1.91562,27200000.0
2006-11-24 06:52:00,1.91561,1.91568,1.91541,1.91541,22000000.0
2006-11-24 06:53:00,1.9157,1.91573,1.91551,1.91572,83900000.0
2006-11-24 06:54:00,1.91577,1.91577,1.91539,1.91566,105900001.0
2006-11-24 06:55:00,1.91572,1.91572,1.91562,1.91562,16400000.0
2006-11-24 06:56:00,1.91555,1.91565,1.91555,1.91565,31700000.0
2006-11-24 06:57:00,1.91555,1.9156,1.91549,1.9156,77799999.0
2006-11-24 06:58:00,1.91572,1.91578,1.91572,1.91578,5600000.0
2006-11-24 06:59:00,1.91576,1.91576,1.91558,1.91558,29500000.0
2006-11-24 07:00:00,1.9157,1.9157,1.91558,1.91558,31300000.0
2006-11-24 07:01:00,1.91552,1.91576,1.91552,1.91567,105500001.0
2006-11-24 07:02:00,1.91563,1.91565,1.91563,1.91565,17100000.0
2006-11-24 07:03:00,1.9156,1.91573,1.9156,1.91568,71100000.0
2006-11-24 07:04:00,1.91575,1.91575,1.9157,1.9157,46000000.0
2006-11-24 07:05:00,1.91566,1.91572,1.91564,1.91564,12100000.0
2006-11-24 07:06:00,1.91562,1.91562,1.91558,1.91558,7700000.0
2006-11-24 07:07:00,1.91555,1.91555,1.91544,1.91547,24000001.0
2006-11-24 07:08:00,1.9156,1.91569,1.91554,1.91559,40100000.0
2006-11-24 07:09:00,1.91544,1.91544,1.91524,1.91537,56100000.0
2006-11-24 07:10:00,1.91545,1.91545,1.91521,1.91521,99800000.0
2006-11-24 07:11:00,1.91516,1.91521,1.91501,1.91505,89099999.0
2006-11-24 07:12:00,1.91519,1.91522,1.91507,1.91507,16900000.0
2006-11-24 07:13:00,1.91502,1.91502,1.91486,1.91494,111300001.0
2006-11-24 07:14:00,1.91495,1.91505,1.91495,1.915,57900000.0
2006-11-24 07:15:00,1.91508,1.91508,1.91488,1.91505,74199999.0
2006-11-24 07:16:00,1.915,1.9151,1.915,1.91504,48200000.0
2006-11-24 07:17:00,1.91503,1.91513,1.91498,1.91513,54500001.0
2006-11-24 07:18:00,1.91512,1.91524,1.91512,1.91518,119100002.0
2006-11-24 07:19:00,1.91508,1.91511,1.915,1.915,46500000.0
2006-11-24 07:20:00,1.91498,1.91512,1.91498,1.91512,75999998.0
2006-11-24 07:21:00,1.915,1.91513,1.915,1.91513,72699999.0
2006-11-24 07:22:00,1.915,1.915,1.91486,1.91493,64299998.0
2006-11-24 07:23:00,1.91497,1.91499,1.91472,1.91472,62500000.0
2006-11-24 07:24:00,1.9147,1.91483,1.9147,1.91479,76900001.0
2006-11-24 07:25:00,1.9147,1.9148,1.91463,1.91477,78099999.0
2006-11-24 07:26:00,1.91479,1.91493,1.91473,1.91493,70399999.0
2006-11-24 07:27:00,1.91488,1.91488,1.91467,1.91485,78500000.0
2006-11-24 07:28:00,1.91495,1.91511,1.91495,1.91509,54700000.0
2006-11-24 07:29:00,1.91515,1.91515,1.91515,1.91515,6500000.0
2006-11-24 07:30:00,1.91515,1.91515,1.9151,1.9151,2200000.0
2006-11-24 07:31:00,1.91508,1.91513,1.91505,1.9151,52600000.0
2006-11-24 07:32:00,1.91511,1.91516,1.91506,1.91506,56700001.0
2006-11-24 07:33:00,1.91498,1.91519,1.91488,1.91511,41300000.0
2006-11-24 07:34:00,1.91505,1.91514,1.91504,1.91509,49700000.0
2006-11-24 07:35:00,1.91517,1.91521,1.91507,1.91518,73900000.0
2006-11-24 07:36:00,1.91515,1.91515,1.9151,1.9151,56900001.0
2006-11-24 07:37:00,1.91504,1.91508,1.91504,1.91508,26400000.0
2006-11-24 07:38:00,1.91505,1.91511,1.91505,1.91511,6400000.0
2006-11-24 07:39:00,1.91506,1.91506,1.91496,1.91504,49800001.0
2006-11-24 07:40:00,1.91502,1.91508,1.9149,1.91499,116599999.0
2006-11-24 07:41:00,1.91505,1.91505,1.915,1.915,26900000.0
2006-11-24 07:42:00,1.91507,1.91507,1.91488,1.91488,76000001.0
2006-11-24 07:43:00,1.91502,1.91518,1.91502,1.91508,62700000.0
2006-11-24 07:44:00,1.9151,1.91518,1.91508,1.91518,83599997.0
2006-11-24 07:45:00,1.91515,1.91518,1.9151,1.9151,39900000.0
2006-11-24 07:46:00,1.91508,1.91512,1.91507,1.9151,53099999.0
2006-11-24 07:47:00,1.91505,1.9151,1.91505,1.9151,11500000.0
2006-11-24 07:48:00,1.91511,1.91517,1.91504,1.91509,66300001.0
2006-11-24 07:49:00,1.91512,1.91522,1.91512,1.91516,41000000.0
2006-11-24 07:50:00,1.91514,1.91514,1.91513,1.91513,14900000.0
2006-11-24 07:51:00,1.9152,1.91525,1.9152,1.9152,22600000.0
2006-11-24 07:52:00,1.91522,1.91532,1.91522,1.91532,45899998.0
2006-11-24 07:53:00,1.91528,1.91528,1.91528,1.91528,500000.0
2006-11-24 07:54:00,1.91532,1.91532,1.91522,1.91523,22700000.0
2006-11-24 07:55:00,1.91511,1.91535,1.91504,1.91514,44599999.0
2006-11-24 07:56:00,1.91532,1.91532,1.91531,1.91531,7900000.0
2006-11-24 07:57:00,1.91537,1.91559,1.91537,1.9155,42600000.0
2006-11-24 07:58:00,1.91545,1.9156,1.91542,1.91548,111000001.0
2006-11-24 07:59:00,1.9154,1.91545,1.91535,1.91545,28700000.0
2006-11-24 08:00:00,1.9154,1.9154,1.9154,1.9154,5600000.0
2006-11-24 08:01:00,1.91516,1.91569,1.91516,1.9153,63599999.0
2006-11-24 08:02:00,1.91538,1.91553,1.91538,1.91553,25700000.0
2006-11-24 08:03:00,1.9156,1.91565,1.9155,1.9155,33600000.0
2006-11-24 08:04:00,1.9155,1.91555,1.91545,1.91555,65600001.0
2006-11-24 08:05:00,1.91555,1.91555,1.9154,1.91555,57899999.0
2006-11-24 08:06:00,1.9155,1.91558,1.9155,1.91558,23400000.0
2006-11-24 08:07:00,1.9155,1.91555,1.91548,1.9155,86800000.0
2006-11-24 08:08:00,1.9155,1.91555,1.91545,1.91555,50900001.0
2006-11-24 08:09:00,1.91547,1.91549,1.9154,1.91548,82100000.0
2006-11-24 08:10:00,1.91543,1.91563,1.91543,1.91563,51000000.0
2006-11-24 08:11:00,1.91563,1.91563,1.9155,1.9155,20500000.0
2006-11-24 08:12:00,1.91554,1.91565,1.91547,1.91552,41500000.0
2006-11-24 08:13:00,1.91557,1.91561,1.91554,1.91556,47000000.0
2006-11-24 08:14:00,1.91562,1.9157,1.91561,1.91561,56800000.0
2006-11-24 08:15:00,1.91568,1.91572,1.9156,1.9157,66599999.0
2006-11-24 08:16:00,1.9156,1.9157,1.9156,1.9157,24000000.0
2006-11-24 08:17:00,1.9157,1.91575,1.9157,1.91572,25399999.0
2006-11-24 08:18:00,1.91574,1.91588,1.91574,1.91582,38800000.0
2006-11-24 08:19:00,1.91579,1.91587,1.91575,1.91575,36700000.0
2006-11-24 08:20:00,1.91585,1.91585,1.91573,1.91585,59600000.0
2006-11-24 08:21:00,1.91588,1.91593,1.91581,1.91581,77299999.0
2006-11-24 08:22:00,1.91585,1.91585,1.91585,1.91585,7800000.0
2006-11-24 08:23:00,1.91585,1.91585,1.91585,1.91585,20700000.0
2006-11-24 08:24:00,1.91578,1.91583,1.91565,1.91583,18700000.0
2006-11-24 08:25:00,1.91578,1.91585,1.91578,1.91585,75799999.0
2006-11-24 08:26:00,1.91582,1.91585,1.91575,1.9158,110199999.0
2006-11-24 08:27:00,1.91578,1.91584,1.91574,1.91578,58899999.0
2006-11-24 08:28:00,1.91563,1.91583,1.91563,1.91579,70200000.0
2006-11-24 08:29:00,1.9158,1.9158,1.91573,1.91573,54399999.0
2006-11-24 08:30:00,1.91587,1.91608,1.91587,1.91602,33650000.0
2006-11-24 08:31:00,1.91604,1.91617,1.91604,1.91615,42600000.0
2006-11-24 08:32:00,1.91613,1.91613,1.916,1.91602,34600000.0
2006-11-24 08:33:00,1.91608,1.91634,1.91608,1.91634,49900000.0
2006-11-24 08:34:00,1.91631,1.91643,1.91629,1.91638,52700001.0
2006-11-24 08:35:00,1.91647,1.9165,1.91626,1.91637,49700000.0
2006-11-24 08:36:00,1.91648,1.9166,1.91648,1.9166,6000000.0
2006-11-24 08:37:00,1.91654,1.91659,1.91651,1.91659,159299998.0
2006-11-24 08:38:00,1.91665,1.91665,1.9166,1.9166,23200000.0
2006-11-24 08:39:00,1.91657,1.91658,1.91646,1.91648,44100000.0
2006-11-24 08:40:00,1.91636,1.91642,1.91628,1.9163,93500001.0
2006-11-24 08:41:00,1.9164,1.91646,1.91598,1.9161,56100000.0
2006-11-24 08:42:00,1.91636,1.91644,1.91632,1.91644,72399999.0
2006-11-24 08:43:00,1.91647,1.91652,1.91636,1.9164,75900001.0
2006-11-24 08:44:00,1.9164,1.91643,1.91635,1.91637,78700001.0
2006-11-24 08:45:00,1.91648,1.91648,1.91635,1.9164,44899999.0
2006-11-24 08:46:00,1.9164,1.91645,1.9164,1.91645,94900001.0
2006-11-24 08:47:00,1.91645,1.91645,1.9164,1.9164,78000001.0
2006-11-24 08:48:00,1.91647,1.91652,1.91637,1.91637,53300000.0
2006-11-24 08:49:00,1.91647,1.91652,1.91644,1.91644,66800001.0
2006-11-24 08:50:00,1.91649,1.9166,1.91649,1.9166,77500001.0
2006-11-24 08:51:00,1.91658,1.91661,1.91653,1.91653,31600000.0
2006-11-24 08:52:00,1.91652,1.91664,1.91652,1.91657,38100000.0
2006-11-24 08:53:00,1.91658,1.91665,1.91657,1.91657,26800000.0
2006-11-24 08:54:00,1.91648,1.91648,1.91642,1.91642,36600000.0
2006-11-24 08:55:00,1.91642,1.91648,1.91638,1.91645,58700000.0
2006-11-24 08:56:00,1.91645,1.91645,1.91635,1.91635,27900000.0
2006-11-24 08:57:00,1.91639,1.91644,1.91637,1.91644,79500000.0
2006-11-24 08:58:00,1.91638,1.9164,1.91635,1.9164,26000000.0
2006-11-24 08:59:00,1.91644,1.91644,1.91632,1.91632,20500000.0
2006-11-24 09:00:00,1.91635,1.91646,1.91635,1.91643,38700000.0
2006-11-24 09:01:00,1.91648,1.91648,1.9164,1.9164,12900000.0
2006-11-24 09:02:00,1.9164,1.91658,1.91639,1.91655,129600000.0
2006-11-24 09:03:00,1.9165,1.91663,1.91649,1.91663,98999998.0
2006-11-24 09:04:00,1.91657,1.91658,1.91645,1.91645,82100000.0
2006-11-24 09:05:00,1.91652,1.91661,1.91652,1.91652,44500000.0
2006-11-24 09:06:00,1.91657,1.91662,1.9165,1.91653,46500000.0
2006-11-24 09:07:00,1.91649,1.91653,1.91643,1.91645,144769997.0
2006-11-24 09:08:00,1.91642,1.91647,1.91629,1.91629,47000000.0
2006-11-24 09:09:00,1.91634,1.91634,1.91605,1.91605,58900000.0
2006-11-24 09:10:00,1.91612,1.91618,1.91578,1.91586,91000001.0
2006-11-24 09:11:00,1.91582,1.91593,1.91582,1.91587,62299999.0
2006-11-24 09:12:00,1.91583,1.91583,1.91567,1.91582,80769999.0
2006-11-24 09:13:00,1.91576,1.91605,1.91576,1.91601,59600001.0
2006-11-24 09:14:00,1.91597,1.91613,1.91581,1.91613,44800001.0
2006-11-24 09:15:00,1.91605,1.91605,1.91605,1.91605,2800000.0
2006-11-24 09:16:00,1.91603,1.91607,1.91603,1.91603,48199999.0
2006-11-24 09:17:00,1.9161,1.91635,1.91606,1.91635,47099999.0
2006-11-24 09:18:00,1.91645,1.91651,1.91639,1.91651,62600000.0
2006-11-24 09:19:00,1.91658,1.91701,1.91656,1.91693,66899999.0
2006-11-24 09:20:00,1.91688,1.91695,1.91678,1.91695,50200001.0
2006-11-24 09:21:00,1.91698,1.91712,1.91694,1.91702,92100001.0
2006-11-24 09:22:00,1.91708,1.91715,1.91705,1.91715,63600000.0
2006-11-24 09:23:00,1.91713,1.91719,1.917,1.9171,127499999.0
2006-11-24 09:24:00,1.91715,1.91715,1.91708,1.9171,35400000.0
2006-11-24 09:25:00,1.91705,1.91719,1.91703,1.91703,92800003.0
2006-11-24 09:26:00,1.9169,1.9169,1.9167,1.9167,49900000.0
2006-11-24 09:27:00,1.9168,1.91688,1.91675,1.91683,151500001.0
2006-11-24 09:28:00,1.91682,1.91688,1.91671,1.91681,63300000.0
2006-11-24 09:29:00,1.91682,1.91682,1.91658,1.91667,75499999.0
2006-11-24 09:30:00,1.9167,1.91688,1.9166,1.91672,83900000.0
2006-11-24 09:31:00,1.91669,1.91669,1.9164,1.9164,71200000.0
2006-11-24 09:32:00,1.91631,1.91651,1.91631,1.91651,7900000.0
2006-11-24 09:33:00,1.91681,1.91688,1.91664,1.91665,80500000.0
2006-11-24 09:34:00,1.91676,1.91683,1.91676,1.91678,50300000.0
2006-11-24 09:35:00,1.91677,1.91691,1.91677,1.91681,27000000.0
2006-11-24 09:36:00,1.91663,1.91683,1.91663,1.91683,60299999.0
2006-11-24 09:37:00,1.91668,1.91668,1.91635,1.91635,67100000.0
2006-11-24 09:38:00,1.91645,1.91659,1.91642,1.91643,31200000.0
2006-11-24 09:39:00,1.91625,1.91637,1.91624,1.91628,50200001.0
2006-11-24 09:40:00,1.91628,1.91646,1.91628,1.91636,87999998.0
2006-11-24 09:41:00,1.9159,1.91608,1.9159,1.91608,40900000.0
2006-11-24 09:42:00,1.91615,1.91615,1.9161,1.9161,46699999.0
2006-11-24 09:43:00,1.91613,1.91615,1.9161,1.9161,17200000.0
2006-11-24 09:44:00,1.91618,1.91633,1.91618,1.9163,136700002.0
2006-11-24 09:45:00,1.91632,1.91642,1.91625,1.91642,65900000.0
2006-11-24 09:46:00,1.91646,1.91646,1.91628,1.91636,61000000.0
2006-11-24 09:47:00,1.91631,1.91631,1.91624,1.91628,40600000.0
2006-11-24 09:48:00,1.9164,1.9165,1.9164,1.91642,36600000.0
2006-11-24 09:49:00,1.91654,1.91676,1.91645,1.91676,76299998.0
2006-11-24 09:50:00,1.91695,1.91704,1.91683,1.91703,51800000.0
2006-11-24 09:51:00,1.91706,1.91806,1.91706,1.91806,60600000.0
2006-11-24 09:52:00,1.91795,1.91795,1.91759,1.91759,60300000.0
2006-11-24 09:53:00,1.91757,1.9179,1.91742,1.9179,100300001.0
2006-11-24 09:54:00,1.91792,1.91804,1.91761,1.91771,102499999.0
2006-11-24 09:55:00,1.91769,1.91769,1.91747,1.9175,70000001.0
2006-11-24 09:56:00,1.91749,1.9175,1.91727,1.91737,57200000.0
2006-11-24 09:57:00,1.91755,1.91769,1.91755,1.9176,57499999.0
2006-11-24 09:58:00,1.91767,1.91767,1.91753,1.91753,23099999.0
2006-11-24 09:59:00,1.91743,1.91769,1.91743,1.91769,95200001.0
2006-11-24 10:00:00,1.9178,1.91802,1.9178,1.91786,44500001.0
2006-11-24 10:01:00,1.91798,1.91855,1.91794,1.91855,72100001.0
2006-11-24 10:02:00,1.91865,1.91872,1.91851,1.91851,73200000.0
2006-11-24 10:03:00,1.91865,1.91883,1.91855,1.91855,44100000.0
2006-11-24 10:04:00,1.91843,1.91847,1.91835,1.91837,29600000.0
2006-11-24 10:05:00,1.91832,1.91834,1.9182,1.9182,50699999.0
2006-11-24 10:06:00,1.91808,1.91808,1.91779,1.91779,67000000.0
2006-11-24 10:07:00,1.91784,1.91791,1.91755,1.91791,57100000.0
2006-11-24 10:08:00,1.91794,1.91804,1.91794,1.918,32200000.0
2006-11-24 10:09:00,1.91796,1.91796,1.91781,1.91781,85900001.0
2006-11-24 10:10:00,1.9177,1.9177,1.91744,1.9176,72300002.0
2006-11-24 10:11:00,1.9175,1.91768,1.9175,1.91753,39100000.0
2006-11-24 10:12:00,1.91758,1.9176,1.91748,1.9175,52300000.0
2006-11-24 10:13:00,1.91747,1.91768,1.91747,1.91768,18500000.0
2006-11-24 10:14:00,1.91763,1.91772,1.91758,1.91772,67500000.0
2006-11-24 10:15:00,1.91775,1.91803,1.91768,1.91803,64000001.0
2006-11-24 10:16:00,1.91809,1.91812,1.91796,1.9181,62200000.0
2006-11-24 10:17:00,1.91802,1.9182,1.91802,1.9182,60099999.0
2006-11-24 10:18:00,1.91818,1.91823,1.91813,1.91823,45799999.0
2006-11-24 10:19:00,1.91811,1.91831,1.91811,1.91831,55800001.0
2006-11-24 10:20:00,1.91844,1.91854,1.91835,1.9184,75600001.0
2006-11-24 10:21:00,1.91839,1.91852,1.91832,1.91852,54200000.0
2006-11-24 10:22:00,1.91853,1.91853,1.9184,1.91848,23500000.0
2006-11-24 10:23:00,1.91862,1.91906,1.91862,1.91904,111299999.0
2006-11-24 10:24:00,1.91983,1.92121,1.91983,1.92119,53900000.0
2006-11-24 10:25:00,1.92108,1.9217,1.921,1.9217,69900000.0
2006-11-24 10:26:00,1.92176,1.92282,1.92176,1.92282,28200000.0
2006-11-24 10:27:00,1.92273,1.92273,1.92214,1.92218,44500000.0
2006-11-24 10:28:00,1.9224,1.92274,1.92238,1.92238,24000000.0
2006-11-24 10:29:00,1.92228,1.92264,1.92228,1.9226,34300000.0
2006-11-24 10:30:00,1.92309,1.92397,1.92309,1.9237,63900000.0
2006-11-24 10:31:00,1.92392,1.92454,1.92392,1.92454,73400001.0
2006-11-24 10:32:00,1.92545,1.9267,1.92545,1.92668,39300000.0
2006-11-24 10:33:00,1.92675,1.92916,1.92672,1.92907,71600002.0
2006-11-24 10:34:00,1.92858,1.92874,1.92799,1.92799,70300000.0
2006-11-24 10:35:00,1.92765,1.92765,1.92721,1.92721,47200001.0
2006-11-24 10:36:00,1.92705,1.92721,1.92678,1.92684,79599999.0
2006-11-24 10:37:00,1.92666,1.92666,1.92592,1.92613,90700001.0
2006-11-24 10:38:00,1.92631,1.9279,1.92631,1.9279,71800001.0
2006-11-24 10:39:00,1.9276,1.9276,1.92721,1.92734,61900000.0
2006-11-24 10:40:00,1.92737,1.92741,1.92694,1.92702,35200000.0
2006-11-24 10:41:00,1.92724,1.92782,1.92724,1.92767,26900000.0
2006-11-24 10:42:00,1.92793,1.92815,1.92769,1.92815,36400000.0
2006-11-24 10:43:00,1.92852,1.9291,1.92852,1.92872,94199999.0
2006-11-24 10:44:00,1.92842,1.92842,1.92793,1.92823,53700001.0
2006-11-24 10:45:00,1.9284,1.92942,1.92838,1.92942,74700000.0
2006-11-24 10:46:00,1.92967,1.92976,1.92919,1.92919,56000000.0
2006-11-24 10:47:00,1.92992,1.93188,1.92992,1.93188,28900000.0
2006-11-24 10:48:00,1.93175,1.9333,1.93175,1.93315,64900000.0
2006-11-24 10:49:00,1.93322,1.93322,1.93218,1.93218,32499999.0
2006-11-24 10:50:00,1.93195,1.932,1.93141,1.93141,71800000.0
2006-11-24 10:51:00,1.93121,1.93121,1.93045,1.93045,33900000.0
2006-11-24 10:52:00,1.9306,1.9306,1.93012,1.93022,35900000.0
2006-11-24 10:53:00,1.93001,1.93015,1.92975,1.93011,112600003.0
2006-11-24 10:54:00,1.92998,1.93016,1.92992,1.93008,77500000.0
2006-11-24 10:55:00,1.93002,1.93119,1.92989,1.93114,67600001.0
2006-11-24 10:56:00,1.931,1.9311,1.9308,1.93089,59800000.0
2006-11-24 10:57:00,1.93068,1.93068,1.93031,1.93049,42000000.0
2006-11-24 10:58:00,1.93061,1.93087,1.93061,1.93072,77600000.0
2006-11-24 10:59:00,1.93078,1.93147,1.93078,1.93137,75699999.0
2006-11-24 11:00:00,1.93144,1.93146,1.9312,1.9313,35100000.0
2006-11-24 11:01:00,1.93125,1.93134,1.93117,1.93122,71300001.0
2006-11-24 11:02:00,1.93125,1.9313,1.93117,1.93118,61400000.0
2006-11-24 11:03:00,1.93117,1.93129,1.93099,1.93129,41100000.0
2006-11-24 11:04:00,1.93131,1.93137,1.93117,1.93117,110399998.0
2006-11-24 11:05:00,1.93124,1.93136,1.93114,1.93128,75200000.0
2006-11-24 11:06:00,1.93133,1.93208,1.93131,1.93182,55000000.0
2006-11-24 11:07:00,1.93185,1.93219,1.93185,1.93214,79400000.0
2006-11-24 11:08:00,1.93221,1.93247,1.93221,1.93245,140699997.0
2006-11-24 11:09:00,1.9324,1.93251,1.93228,1.93234,85499998.0
2006-11-24 11:10:00,1.93227,1.93227,1.93209,1.9321,56700000.0
2006-11-24 11:11:00,1.93207,1.93207,1.93168,1.93169,54299998.0
2006-11-24 11:12:00,1.93154,1.93154,1.93115,1.93122,84399999.0
2006-11-24 11:13:00,1.93125,1.93133,1.93119,1.93128,71900000.0
2006-11-24 11:14:00,1.93115,1.93122,1.93106,1.93122,32800000.0
2006-11-24 11:15:00,1.93134,1.93145,1.93134,1.93145,12100000.0
2006-11-24 11:16:00,1.93145,1.93151,1.9314,1.93141,81799999.0
2006-11-24 11:17:00,1.93127,1.93129,1.93121,1.93121,22500000.0
2006-11-24 11:18:00,1.9312,1.93129,1.93113,1.93129,62500000.0
2006-11-24 11:19:00,1.9312,1.93131,1.93082,1.93082,64600000.0
2006-11-24 11:20:00,1.93065,1.93065,1.93042,1.93053,71800000.0
2006-11-24 11:21:00,1.93083,1.93147,1.93083,1.93145,67299999.0
2006-11-24 11:22:00,1.9316,1.93166,1.931,1.931,74100000.0
2006-11-24 11:23:00,1.93094,1.93099,1.9308,1.9308,25500000.0
2006-11-24 11:24:00,1.93078,1.93086,1.93069,1.93086,78299999.0
2006-11-24 11:25:00,1.93086,1.93102,1.93086,1.93102,76399999.0
2006-11-24 11:26:00,1.93104,1.9311,1.93096,1.93099,29100000.0
2006-11-24 11:27:00,1.93101,1.93116,1.93101,1.93101,58800000.0
2006-11-24 11:28:00,1.9311,1.9311,1.93074,1.93077,105600002.0
2006-11-24 11:29:00,1.93069,1.9308,1.93051,1.93051,53700000.0
2006-11-24 11:30:00,1.93042,1.93047,1.9295,1.9295,77800000.0
2006-11-24 11:31:00,1.92937,1.92937,1.92879,1.92882,104000000.0
2006-11-24 11:32:00,1.92876,1.92901,1.92871,1.92901,26900000.0
2006-11-24 11:33:00,1.92895,1.92901,1.92883,1.9289,89000000.0
2006-11-24 11:34:00,1.92883,1.92916,1.92873,1.92916,45600000.0
2006-11-24 11:35:00,1.92936,1.9298,1.92936,1.9298,66200000.0
2006-11-24 11:36:00,1.92988,1.92999,1.92979,1.92982,60400000.0
2006-11-24 11:37:00,1.92972,1.93002,1.92964,1.93,77200000.0
2006-11-24 11:38:00,1.93033,1.93071,1.93033,1.93062,14650000.0
2006-11-24 11:39:00,1.93075,1.93095,1.93068,1.93089,97100000.0
2006-11-24 11:40:00,1.93095,1.93118,1.93086,1.93097,83200000.0
2006-11-24 11:41:00,1.93095,1.93095,1.93076,1.93076,16350000.0
2006-11-24 11:42:00,1.93087,1.931,1.93081,1.9309,104899998.0
2006-11-24 11:43:00,1.93077,1.93077,1.93064,1.93072,56100000.0
2006-11-24 11:44:00,1.93073,1.93073,1.93058,1.93065,39100000.0
2006-11-24 11:45:00,1.93062,1.93101,1.93056,1.93094,94400002.0
2006-11-24 11:46:00,1.9311,1.93132,1.93091,1.93132,97300001.0
2006-11-24 11:47:00,1.93141,1.93141,1.93112,1.93112,56500000.0
2006-11-24 11:48:00,1.93099,1.93099,1.93066,1.9308,76700000.0
2006-11-24 11:49:00,1.93078,1.931,1.93076,1.93092,38700000.0
2006-11-24 11:50:00,1.93089,1.93107,1.93089,1.93104,95200000.0
2006-11-24 11:51:00,1.93093,1.93093,1.9308,1.93087,38400000.0
2006-11-24 11:52:00,1.93092,1.93097,1.9308,1.9309,46599999.0
2006-11-24 11:53:00,1.93094,1.93107,1.93094,1.93098,57100000.0
2006-11-24 11:54:00,1.93086,1.93086,1.93069,1.93076,78600002.0
2006-11-24 11:55:00,1.93081,1.93088,1.93074,1.93074,79000000.0
2006-11-24 11:56:00,1.93061,1.93061,1.93043,1.9305,48100001.0
2006-11-24 11:57:00,1.93062,1.93079,1.93058,1.93073,98699999.0
2006-11-24 11:58:00,1.93073,1.93082,1.93064,1.93079,142900001.0
2006-11-24 11:59:00,1.9308,1.93083,1.93069,1.93083,116399999.0
2006-11-24 12:00:00,1.93087,1.93093,1.93081,1.93089,63399999.0
2006-11-24 12:01:00,1.93084,1.93086,1.93066,1.93066,82900002.0
2006-11-24 12:02:00,1.9309,1.93105,1.93069,1.93069,58499998.0
2006-11-24 12:03:00,1.93077,1.93098,1.93077,1.93091,44200000.0
2006-11-24 12:04:00,1.93077,1.93077,1.93038,1.93038,81700000.0
2006-11-24 12:05:00,1.93047,1.9305,1.93032,1.93045,52000000.0
2006-11-24 12:06:00,1.93042,1.93047,1.93017,1.93029,87900000.0
2006-11-24 12:07:00,1.93039,1.93048,1.93039,1.93045,74699999.0
2006-11-24 12:08:00,1.93049,1.93087,1.93049,1.93087,26200000.0
2006-11-24 12:09:00,1.93093,1.93093,1.93081,1.93087,51600001.0
2006-11-24 12:10:00,1.93092,1.93106,1.93092,1.93103,37799999.0
2006-11-24 12:11:00,1.93128,1.93208,1.93128,1.93202,37599999.0
2006-11-24 12:12:00,1.93185,1.93185,1.9315,1.9315,82699997.0
2006-11-24 12:13:00,1.93143,1.93143,1.93127,1.9313,47800000.0
2006-11-24 12:14:00,1.93128,1.93139,1.93115,1.93139,58199999.0
2006-11-24 12:15:00,1.9314,1.93145,1.93129,1.93142,62600000.0
2006-11-24 12:16:00,1.9315,1.93168,1.9315,1.93168,18700000.0
2006-11-24 12:17:00,1.93177,1.93177,1.9316,1.93168,49100000.0
2006-11-24 12:18:00,1.93168,1.93187,1.93165,1.93174,105400001.0
2006-11-24 12:19:00,1.93181,1.93245,1.93181,1.93245,48799999.0
2006-11-24 12:20:00,1.93274,1.93281,1.93253,1.93253,99799998.0
2006-11-24 12:21:00,1.93255,1.93282,1.93253,1.93282,141800000.0
2006-11-24 12:22:00,1.93288,1.933,1.93267,1.93267,34600000.0
2006-11-24 12:23:00,1.9326,1.9326,1.93248,1.93248,55700000.0
2006-11-24 12:24:00,1.93243,1.93243,1.93231,1.93238,73400001.0
2006-11-24 12:25:00,1.9321,1.9321,1.93156,1.9316,87100003.0
2006-11-24 12:26:00,1.93183,1.93223,1.93183,1.9322,60299999.0
2006-11-24 12:27:00,1.93232,1.93272,1.93225,1.93266,71800000.0
2006-11-24 12:28:00,1.93286,1.93348,1.93286,1.93347,116100001.0
2006-11-24 12:29:00,1.93362,1.93362,1.93335,1.93355,75900000.0
2006-11-24 12:30:00,1.93366,1.93452,1.93366,1.93452,162600003.0
2006-11-24 12:31:00,1.93469,1.93483,1.93467,1.93476,64699998.0
2006-11-24 12:32:00,1.93461,1.93474,1.9344,1.9344,40200000.0
2006-11-24 12:33:00,1.93437,1.93456,1.9342,1.9342,84700001.0
2006-11-24 12:34:00,1.93392,1.93392,1.93342,1.93373,80000001.0
2006-11-24 12:35:00,1.93391,1.93412,1.93383,1.93395,167899997.0
2006-11-24 12:36:00,1.93397,1.93397,1.93369,1.93375,86100001.0
2006-11-24 12:37:00,1.9338,1.93392,1.93351,1.93392,117899999.0
2006-11-24 12:38:00,1.93382,1.93382,1.93318,1.93331,47900000.0
2006-11-24 12:39:00,1.9333,1.9334,1.93315,1.93315,29499999.0
2006-11-24 12:40:00,1.93311,1.93327,1.93301,1.93301,61000000.0
2006-11-24 12:41:00,1.9328,1.93341,1.9328,1.93341,59800000.0
2006-11-24 12:42:00,1.9337,1.93406,1.9337,1.93386,71499999.0
2006-11-24 12:43:00,1.93375,1.93412,1.93371,1.93412,85700000.0
2006-11-24 12:44:00,1.93419,1.93426,1.93411,1.93426,80199998.0
2006-11-24 12:45:00,1.9343,1.9343,1.93387,1.93387,41000000.0
2006-11-24 12:46:00,1.93373,1.93377,1.9336,1.93366,86999998.0
2006-11-24 12:47:00,1.93375,1.93375,1.9334,1.9334,89000000.0
2006-11-24 12:48:00,1.93338,1.93364,1.93338,1.93364,75000001.0
2006-11-24 12:49:00,1.93367,1.93367,1.9331,1.93314,82100001.0
2006-11-24 12:50:00,1.93319,1.93325,1.93308,1.93325,45100000.0
2006-11-24 12:51:00,1.93321,1.93329,1.93309,1.93314,49000000.0
2006-11-24 12:52:00,1.93308,1.93319,1.93304,1.93317,123499999.0
2006-11-24 12:53:00,1.93319,1.93363,1.93311,1.93363,36300000.0
2006-11-24 12:54:00,1.9336,1.93368,1.93281,1.9329,76700000.0
2006-11-24 12:55:00,1.93295,1.93309,1.93276,1.9328,33200000.0
2006-11-24 12:56:00,1.93277,1.9329,1.93252,1.93252,48699999.0
2006-11-24 12:57:00,1.93236,1.93259,1.93231,1.93247,86899999.0
2006-11-24 12:58:00,1.93238,1.93238,1.93213,1.93232,82700001.0
2006-11-24 12:59:00,1.93207,1.93223,1.93207,1.93219,43300001.0
2006-11-24 13:00:00,1.9323,1.93299,1.9323,1.93299,63000001.0
2006-11-24 13:01:00,1.93293,1.93338,1.93293,1.93338,47700000.0
2006-11-24 13:02:00,1.93339,1.93341,1.93296,1.93296,54000000.0
2006-11-24 13:03:00,1.93275,1.93276,1.93255,1.93263,78000000.0
2006-11-24 13:04:00,1.93246,1.93246,1.93227,1.93227,70800001.0
2006-11-24 13:05:00,1.9323,1.93234,1.93206,1.93206,54999999.0
2006-11-24 13:06:00,1.93219,1.93225,1.93197,1.93204,54900000.0
2006-11-24 13:07:00,1.93206,1.93211,1.93148,1.93148,133099999.0
2006-11-24 13:08:00,1.93133,1.93173,1.93131,1.93172,33100001.0
2006-11-24 13:09:00,1.93158,1.93181,1.93158,1.93181,87599998.0
2006-11-24 13:10:00,1.93175,1.93177,1.9317,1.93177,30900000.0
2006-11-24 13:11:00,1.93175,1.93175,1.93167,1.93173,55099998.0
2006-11-24 13:12:00,1.93182,1.93197,1.93179,1.93187,43300000.0
2006-11-24 13:13:00,1.93168,1.93199,1.93168,1.93189,66399999.0
2006-11-24 13:14:00,1.93201,1.93227,1.93198,1.93227,50000000.0
2006-11-24 13:15:00,1.93237,1.93239,1.93224,1.9323,68700000.0
2006-11-24 13:16:00,1.93239,1.93285,1.93239,1.93285,50200000.0
2006-11-24 13:17:00,1.93298,1.93298,1.93262,1.93262,17900000.0
2006-11-24 13:18:00,1.93268,1.93283,1.93266,1.93269,40500000.0
2006-11-24 13:19:00,1.93284,1.93309,1.93284,1.93308,22100000.0
2006-11-24 13:20:00,1.93303,1.93315,1.93297,1.93315,63400001.0
2006-11-24 13:21:00,1.9333,1.93334,1.93329,1.93329,55399999.0
2006-11-24 13:22:00,1.93328,1.93328,1.93316,1.93316,48799999.0
2006-11-24 13:23:00,1.93326,1.93336,1.93312,1.93312,33200000.0
2006-11-24 13:24:00,1.93293,1.93308,1.93288,1.93299,66799999.0
2006-11-24 13:25:00,1.93307,1.93317,1.93307,1.93317,57900000.0
2006-11-24 13:26:00,1.93304,1.93336,1.93304,1.9333,45300000.0
2006-11-24 13:27:00,1.93334,1.93334,1.9332,1.93327,46700000.0
2006-11-24 13:28:00,1.93318,1.93333,1.93315,1.93333,81500000.0
2006-11-24 13:29:00,1.93345,1.93365,1.93345,1.93358,74000000.0
2006-11-24 13:30:00,1.93355,1.93367,1.93355,1.9336,91670000.0
2006-11-24 13:31:00,1.93372,1.93382,1.93359,1.9337,55900000.0
2006-11-24 13:32:00,1.93379,1.93379,1.93372,1.93373,94199999.0
2006-11-24 13:33:00,1.93365,1.93365,1.93348,1.93348,68299998.0
2006-11-24 13:34:00,1.93331,1.93333,1.93308,1.93333,75499999.0
2006-11-24 13:35:00,1.93344,1.9336,1.93344,1.93352,32400000.0
2006-11-24 13:36:00,1.9336,1.93385,1.9336,1.93377,100500001.0
2006-11-24 13:37:00,1.93368,1.93368,1.93343,1.93343,77300000.0
2006-11-24 13:38:00,1.93341,1.93341,1.93304,1.93308,67300000.0
2006-11-24 13:39:00,1.93309,1.93321,1.93299,1.93321,58700001.0
2006-11-24 13:40:00,1.93343,1.93357,1.93343,1.93354,95400000.0
2006-11-24 13:41:00,1.93347,1.93347,1.93308,1.93308,74300001.0
2006-11-24 13:42:00,1.93308,1.93346,1.93303,1.93346,31800000.0
2006-11-24 13:43:00,1.93348,1.93348,1.93342,1.93342,10000000.0
2006-11-24 13:44:00,1.93326,1.93326,1.9329,1.9329,47600000.0
2006-11-24 13:45:00,1.93285,1.93297,1.93278,1.93278,45399999.0
2006-11-24 13:46:00,1.9328,1.93297,1.93272,1.93291,76600000.0
2006-11-24 13:47:00,1.93302,1.93329,1.93302,1.93322,66200000.0
2006-11-24 13:48:00,1.93321,1.93356,1.93321,1.93347,101400000.0
2006-11-24 13:49:00,1.93353,1.93378,1.93351,1.93352,83600002.0
2006-11-24 13:50:00,1.93349,1.93355,1.93344,1.93355,17900000.0
2006-11-24 13:51:00,1.93357,1.9336,1.93334,1.93334,50300000.0
2006-11-24 13:52:00,1.9335,1.93356,1.93338,1.93347,52900001.0
2006-11-24 13:53:00,1.93335,1.93335,1.9332,1.9332,71300001.0
2006-11-24 13:54:00,1.93318,1.93338,1.93312,1.93318,106800001.0
2006-11-24 13:55:00,1.93302,1.93302,1.93273,1.93273,59600000.0
2006-11-24 13:56:00,1.93286,1.93304,1.93286,1.93298,78000000.0
2006-11-24 13:57:00,1.93298,1.93322,1.93298,1.93312,74100002.0
2006-11-24 13:58:00,1.93306,1.93336,1.93306,1.93336,53500000.0
2006-11-24 13:59:00,1.93342,1.93349,1.93306,1.93306,48599999.0
2006-11-24 14:00:00,1.93307,1.93317,1.93301,1.93301,124500001.0
2006-11-24 14:01:00,1.93309,1.93334,1.93309,1.93334,40300000.0
2006-11-24 14:02:00,1.93339,1.93345,1.93336,1.93345,106399997.0
2006-11-24 14:03:00,1.9336,1.93363,1.93359,1.93359,39500001.0
2006-11-24 14:04:00,1.93361,1.93362,1.93352,1.93362,80000001.0
2006-11-24 14:05:00,1.93355,1.93377,1.93354,1.93375,86600000.0
2006-11-24 14:06:00,1.9338,1.93402,1.9338,1.93394,56599998.0
2006-11-24 14:07:00,1.93393,1.93393,1.93383,1.93383,78400000.0
2006-11-24 14:08:00,1.9337,1.9337,1.93351,1.93363,38100000.0
2006-11-24 14:09:00,1.93361,1.93362,1.93358,1.93358,69800001.0
2006-11-24 14:10:00,1.93364,1.93364,1.93347,1.93357,16700000.0
2006-11-24 14:11:00,1.93337,1.93345,1.93328,1.93339,77099999.0
2006-11-24 14:12:00,1.93334,1.9334,1.93309,1.93309,61200000.0
2006-11-24 14:13:00,1.93305,1.93305,1.93293,1.933,55799999.0
2006-11-24 14:14:00,1.93302,1.93318,1.93302,1.93313,59000000.0
2006-11-24 14:15:00,1.93308,1.93308,1.93299,1.93302,37700000.0
2006-11-24 14:16:00,1.93302,1.93307,1.93302,1.93307,18800000.0
2006-11-24 14:17:00,1.93322,1.93333,1.9331,1.93313,57600001.0
2006-11-24 14:18:00,1.93326,1.93347,1.93326,1.93342,43800000.0
2006-11-24 14:19:00,1.93354,1.93371,1.93353,1.93353,35200001.0
2006-11-24 14:20:00,1.93348,1.93362,1.93348,1.93354,51199999.0
2006-11-24 14:21:00,1.9334,1.93352,1.93335,1.93335,16900000.0
2006-11-24 14:22:00,1.93324,1.93324,1.93311,1.93313,89200002.0
2006-11-24 14:23:00,1.93322,1.9333,1.93313,1.93323,68900000.0
2006-11-24 14:24:00,1.93316,1.93317,1.93304,1.93307,69400000.0
2006-11-24 14:25:00,1.93306,1.93356,1.93306,1.93348,52200000.0
2006-11-24 14:26:00,1.93352,1.93352,1.9333,1.93332,39900000.0
2006-11-24 14:27:00,1.93337,1.93337,1.93304,1.93305,91600001.0
2006-11-24 14:28:00,1.93303,1.93329,1.93303,1.93329,126100001.0
2006-11-24 14:29:00,1.93343,1.9341,1.93339,1.93399,44100000.0
2006-11-24 14:30:00,1.93386,1.93386,1.93313,1.93317,56700001.0
2006-11-24 14:31:00,1.93313,1.93327,1.93313,1.93322,49799999.0
2006-11-24 14:32:00,1.93321,1.93321,1.93303,1.93309,50100000.0
2006-11-24 14:33:00,1.933,1.93312,1.93294,1.93294,99399997.0
2006-11-24 14:34:00,1.93289,1.93297,1.93286,1.93295,65400000.0
2006-11-24 14:35:00,1.93292,1.9331,1.93292,1.93306,85199998.0
2006-11-24 14:36:00,1.93314,1.93319,1.93294,1.93295,55500001.0
2006-11-24 14:37:00,1.93295,1.93309,1.93292,1.93298,58100000.0
2006-11-24 14:38:00,1.93293,1.933,1.93292,1.93292,33000000.0
2006-11-24 14:39:00,1.93298,1.93302,1.93292,1.93293,28000000.0
2006-11-24 14:40:00,1.93292,1.933,1.9329,1.93292,42800000.0
2006-11-24 14:41:00,1.93284,1.93284,1.93258,1.93258,68599999.0
2006-11-24 14:42:00,1.93252,1.93256,1.93209,1.93209,55500001.0
2006-11-24 14:43:00,1.93221,1.93252,1.93221,1.93252,70899998.0
2006-11-24 14:44:00,1.93257,1.93257,1.93244,1.9325,20300000.0
2006-11-24 14:45:00,1.9325,1.93273,1.9325,1.93265,44700000.0
2006-11-24 14:46:00,1.9327,1.93274,1.93256,1.93265,101800000.0
2006-11-24 14:47:00,1.93263,1.93275,1.93262,1.93262,105600001.0
2006-11-24 14:48:00,1.93268,1.93268,1.93247,1.93247,66599999.0
2006-11-24 14:49:00,1.93244,1.93252,1.93244,1.9325,42500000.0
2006-11-24 14:50:00,1.93264,1.93269,1.93244,1.93245,88299998.0
2006-11-24 14:51:00,1.93242,1.93247,1.93235,1.93246,55899999.0
2006-11-24 14:52:00,1.93245,1.93255,1.93245,1.93255,55400001.0
2006-11-24 14:53:00,1.93254,1.93254,1.93241,1.93247,26200000.0
2006-11-24 14:54:00,1.93238,1.93238,1.93213,1.93234,34800000.0
2006-11-24 14:55:00,1.9324,1.93248,1.93239,1.93248,109599998.0
2006-11-24 14:56:00,1.93241,1.93241,1.93218,1.93241,78100000.0
2006-11-24 14:57:00,1.93242,1.93243,1.93225,1.93225,82900002.0
2006-11-24 14:58:00,1.93232,1.93241,1.93229,1.93229,42400001.0
2006-11-24 14:59:00,1.93216,1.93222,1.93213,1.93213,26900000.0
2006-11-24 15:00:00,1.93211,1.93215,1.93203,1.93207,111000001.0
2006-11-24 15:01:00,1.93197,1.93211,1.93191,1.93198,85700002.0
2006-11-24 15:02:00,1.93188,1.93188,1.93148,1.93148,41700000.0
2006-11-24 15:03:00,1.93149,1.93157,1.93148,1.93157,82399999.0
2006-11-24 15:04:00,1.93143,1.93147,1.93142,1.93142,63199999.0
2006-11-24 15:05:00,1.93143,1.93159,1.93132,1.93159,155800003.0
2006-11-24 15:06:00,1.93151,1.93167,1.93151,1.93167,30100000.0
2006-11-24 15:07:00,1.93165,1.93182,1.93165,1.93176,69700001.0
2006-11-24 15:08:00,1.93173,1.9318,1.93159,1.93172,72700000.0
2006-11-24 15:09:00,1.93173,1.93194,1.93165,1.93194,55700000.0
2006-11-24 15:10:00,1.9319,1.9319,1.93166,1.93177,81899999.0
2006-11-24 15:11:00,1.93176,1.93188,1.93168,1.93168,52399999.0
2006-11-24 15:12:00,1.93164,1.93164,1.93149,1.93157,36700000.0
2006-11-24 15:13:00,1.93167,1.9317,1.93145,1.93154,36700000.0
2006-11-24 15:14:00,1.93164,1.9318,1.93164,1.9318,77799998.0
2006-11-24 15:15:00,1.93175,1.93194,1.9317,1.9318,60600000.0
2006-11-24 15:16:00,1.93172,1.93181,1.93172,1.93176,37600000.0
2006-11-24 15:17:00,1.93168,1.93168,1.9315,1.9315,66499999.0
2006-11-24 15:18:00,1.93148,1.93148,1.93135,1.93135,80999999.0
2006-11-24 15:19:00,1.93124,1.93124,1.93088,1.93088,93900000.0
2006-11-24 15:20:00,1.93112,1.93131,1.93102,1.93126,77899999.0
2006-11-24 15:21:00,1.93147,1.93172,1.93147,1.93169,36200000.0
2006-11-24 15:22:00,1.93173,1.93183,1.93152,1.93183,43000000.0
2006-11-24 15:23:00,1.93193,1.93213,1.93183,1.93201,58000001.0
2006-11-24 15:24:00,1.93202,1.93202,1.93186,1.93199,27200000.0
2006-11-24 15:25:00,1.93202,1.93202,1.93186,1.93191,89999999.0
2006-11-24 15:26:00,1.93203,1.93212,1.93202,1.93208,58900000.0
2006-11-24 15:27:00,1.93212,1.93221,1.93212,1.93213,75099999.0
2006-11-24 15:28:00,1.93227,1.9323,1.93219,1.9322,127199998.0
2006-11-24 15:29:00,1.93218,1.93218,1.93188,1.93191,62500000.0
2006-11-24 15:30:00,1.93182,1.93232,1.93182,1.93221,58300001.0
2006-11-24 15:31:00,1.93228,1.93235,1.93225,1.93229,69700001.0
2006-11-24 15:32:00,1.93236,1.93271,1.93217,1.9325,97699999.0
2006-11-24 15:33:00,1.93278,1.93312,1.93278,1.93297,99500001.0
2006-11-24 15:34:00,1.93291,1.93291,1.93254,1.93254,107599997.0
2006-11-24 15:35:00,1.93246,1.93246,1.93211,1.93218,64399999.0
2006-11-24 15:36:00,1.93206,1.9322,1.93205,1.93215,77799998.0
2006-11-24 15:37:00,1.93192,1.93201,1.93162,1.93201,78400000.0
2006-11-24 15:38:00,1.93198,1.93212,1.93192,1.93199,43000000.0
2006-11-24 15:39:00,1.9319,1.932,1.93184,1.93197,41400000.0
2006-11-24 15:40:00,1.93204,1.93244,1.93204,1.9324,60400000.0
2006-11-24 15:41:00,1.93242,1.9325,1.9323,1.93236,129100000.0
2006-11-24 15:42:00,1.93242,1.93247,1.93227,1.93233,85900000.0
2006-11-24 15:43:00,1.93228,1.93235,1.93209,1.93217,111900002.0
2006-11-24 15:44:00,1.93218,1.93227,1.93218,1.93227,30300000.0
2006-11-24 15:45:00,1.93237,1.93243,1.9321,1.9323,76500000.0
2006-11-24 15:46:00,1.93237,1.93242,1.93237,1.93239,44700000.0
2006-11-24 15:47:00,1.93238,1.9327,1.93238,1.9327,47000000.0
2006-11-24 15:48:00,1.93274,1.93304,1.93269,1.93274,91500000.0
2006-11-24 15:49:00,1.93258,1.93293,1.93258,1.93293,64099999.0
2006-11-24 15:50:00,1.93307,1.93322,1.93297,1.93297,69999999.0
2006-11-24 15:51:00,1.9329,1.9329,1.93272,1.93283,24500000.0
2006-11-24 15:52:00,1.93276,1.93276,1.93248,1.93248,137200001.0
2006-11-24 15:53:00,1.93253,1.93287,1.93253,1.93287,72200000.0
2006-11-24 15:54:00,1.93296,1.93316,1.93296,1.93312,71700000.0
2006-11-24 15:55:00,1.9332,1.9332,1.93308,1.9331,38199999.0
2006-11-24 15:56:00,1.93307,1.93309,1.93281,1.93281,103900001.0
2006-11-24 15:57:00,1.93287,1.93287,1.9327,1.9327,54300000.0
2006-11-24 15:58:00,1.93268,1.93296,1.93268,1.93273,77600000.0
2006-11-24 15:59:00,1.93271,1.93279,1.93271,1.93277,106200000.0
2006-11-24 16:00:00,1.9328,1.9328,1.93261,1.93266,29400000.0
2006-11-24 16:01:00,1.93281,1.93281,1.93261,1.93275,103800001.0
2006-11-24 16:02:00,1.93254,1.93254,1.93237,1.93237,30200000.0
2006-11-24 16:03:00,1.9324,1.93249,1.9323,1.9324,132000000.0
2006-11-24 16:04:00,1.93237,1.93239,1.93228,1.93228,125099998.0
2006-11-24 16:05:00,1.93228,1.93228,1.93217,1.93217,13200000.0
2006-11-24 16:06:00,1.93205,1.93205,1.93185,1.93185,12800000.0
2006-11-24 16:07:00,1.93172,1.93179,1.93164,1.93164,42600001.0
2006-11-24 16:08:00,1.93157,1.93159,1.93147,1.9315,51700000.0
2006-11-24 16:09:00,1.93154,1.93156,1.93154,1.93156,28300000.0
2006-11-24 16:10:00,1.93153,1.93157,1.93147,1.93152,82699998.0
2006-11-24 16:11:00,1.93152,1.9316,1.93147,1.93151,40800000.0
2006-11-24 16:12:00,1.93133,1.93142,1.93125,1.93141,52200000.0
2006-11-24 16:13:00,1.93139,1.93147,1.93136,1.93136,87400000.0
2006-11-24 16:14:00,1.93132,1.93142,1.93128,1.93139,48200000.0
2006-11-24 16:15:00,1.93147,1.93147,1.9314,1.9314,46999999.0
2006-11-24 16:16:00,1.93128,1.9313,1.93124,1.93124,22600000.0
2006-11-24 16:17:00,1.9313,1.9313,1.93096,1.93102,78000001.0
2006-11-24 16:18:00,1.93098,1.9312,1.93096,1.93119,44699999.0
2006-11-24 16:19:00,1.93117,1.9313,1.93114,1.9313,29900000.0
2006-11-24 16:20:00,1.93124,1.93128,1.93114,1.93114,40000000.0
2006-11-24 16:21:00,1.9311,1.9311,1.9309,1.93093,31200000.0
2006-11-24 16:22:00,1.93092,1.93107,1.93092,1.93101,52300000.0
2006-11-24 16:23:00,1.93093,1.9312,1.93093,1.9312,75800000.0
2006-11-24 16:24:00,1.93134,1.93141,1.93115,1.93118,91800001.0
2006-11-24 16:25:00,1.93127,1.93132,1.93124,1.93124,50500000.0
2006-11-24 16:26:00,1.93123,1.93123,1.93114,1.93117,54199998.0
2006-11-24 16:27:00,1.93112,1.9312,1.93111,1.93112,63799999.0
2006-11-24 16:28:00,1.93105,1.93106,1.93095,1.93099,19000000.0
2006-11-24 16:29:00,1.9311,1.9312,1.9311,1.93116,141499998.0
2006-11-24 16:30:00,1.93115,1.93139,1.93115,1.93138,69000000.0
2006-11-24 16:31:00,1.93148,1.93149,1.93131,1.93139,46700000.0
2006-11-24 16:32:00,1.93141,1.93141,1.93137,1.93137,24800000.0
2006-11-24 16:33:00,1.93127,1.93133,1.93112,1.93112,66500001.0
2006-11-24 16:34:00,1.93109,1.93137,1.93105,1.93137,36600000.0
2006-11-24 16:35:00,1.93144,1.93151,1.93138,1.9315,63700001.0
2006-11-24 16:36:00,1.93145,1.93189,1.93144,1.93183,27100000.0
2006-11-24 16:37:00,1.93193,1.93213,1.93193,1.93212,78199999.0
2006-11-24 16:38:00,1.93202,1.93239,1.93202,1.93239,34900000.0
2006-11-24 16:39:00,1.93247,1.93271,1.93241,1.93271,105799999.0
2006-11-24 16:40:00,1.93265,1.93306,1.93265,1.93305,66600000.0
2006-11-24 16:41:00,1.93269,1.93305,1.93269,1.9329,63800001.0
2006-11-24 16:42:00,1.9329,1.9329,1.93265,1.93268,63899998.0
2006-11-24 16:43:00,1.93258,1.93258,1.93237,1.93247,45599999.0
2006-11-24 16:44:00,1.93245,1.93245,1.93209,1.93215,19600000.0
2006-11-24 16:45:00,1.9322,1.93234,1.9322,1.93231,30600000.0
2006-11-24 16:46:00,1.93233,1.93239,1.93225,1.9323,117800001.0
2006-11-24 16:47:00,1.9323,1.93249,1.9323,1.93246,104400000.0
2006-11-24 16:48:00,1.9325,1.93258,1.93246,1.93248,53700000.0
2006-11-24 16:49:00,1.9325,1.9325,1.93245,1.93245,6400000.0
2006-11-24 16:50:00,1.93246,1.93246,1.93234,1.93239,69500001.0
2006-11-24 16:51:00,1.93242,1.93247,1.93233,1.93243,77600001.0
2006-11-24 16:52:00,1.93243,1.93252,1.9324,1.93242,140999998.0
2006-11-24 16:53:00,1.93235,1.93256,1.93235,1.93256,57100000.0
2006-11-24 16:54:00,1.93258,1.93289,1.93258,1.93283,46000000.0
2006-11-24 16:55:00,1.93288,1.93288,1.93255,1.93255,44300000.0
2006-11-24 16:56:00,1.93248,1.93257,1.93247,1.93247,83100001.0
2006-11-24 16:57:00,1.93258,1.93263,1.93256,1.93257,101099999.0
2006-11-24 16:58:00,1.93237,1.93244,1.93233,1.93233,80800001.0
2006-11-24 16:59:00,1.93223,1.93223,1.93171,1.9318,97700003.0
2006-11-24 17:00:00,1.93155,1.93177,1.93146,1.93175,130899997.0
2006-11-24 17:01:00,1.93192,1.93194,1.93173,1.93186,75199999.0
2006-11-24 17:02:00,1.93189,1.93202,1.93188,1.93198,78900000.0
2006-11-24 17:03:00,1.93196,1.93196,1.93156,1.93156,44200000.0
2006-11-24 17:04:00,1.93145,1.93156,1.93113,1.93113,61600002.0
2006-11-24 17:05:00,1.93108,1.93136,1.93108,1.93128,41400000.0
2006-11-24 17:06:00,1.93137,1.9317,1.93137,1.9317,28600000.0
2006-11-24 17:07:00,1.93161,1.93185,1.93161,1.93176,89700000.0
2006-11-24 17:08:00,1.93168,1.93168,1.93157,1.93157,31200000.0
2006-11-24 17:09:00,1.93165,1.9318,1.93161,1.93172,46600000.0
2006-11-24 17:10:00,1.93165,1.93165,1.93146,1.9315,75000001.0
2006-11-24 17:11:00,1.93145,1.93156,1.93132,1.93139,65800000.0
2006-11-24 17:12:00,1.93133,1.93179,1.93131,1.93174,29700000.0
2006-11-24 17:13:00,1.93187,1.93222,1.93187,1.9322,50500001.0
2006-11-24 17:14:00,1.93238,1.93247,1.93221,1.93241,66900001.0
2006-11-24 17:15:00,1.93242,1.93257,1.93242,1.93257,92800002.0
2006-11-24 17:16:00,1.93259,1.93265,1.93252,1.93252,42499999.0
2006-11-24 17:17:00,1.93236,1.93261,1.93236,1.93252,60000000.0
2006-11-24 17:18:00,1.93268,1.93287,1.93259,1.93279,80099999.0
2006-11-24 17:19:00,1.93294,1.93307,1.93288,1.93288,52600000.0
2006-11-24 17:20:00,1.933,1.93321,1.93286,1.93306,112600000.0
2006-11-24 17:21:00,1.93317,1.93321,1.93294,1.93294,41400001.0
2006-11-24 17:22:00,1.93281,1.93281,1.93209,1.93209,46100000.0
2006-11-24 17:23:00,1.93187,1.9319,1.93172,1.93172,79499999.0
2006-11-24 17:24:00,1.9317,1.9317,1.93154,1.93154,32100000.0
2006-11-24 17:25:00,1.93151,1.93151,1.93105,1.93105,43800000.0
2006-11-24 17:26:00,1.93126,1.9317,1.93126,1.9317,52600000.0
2006-11-24 17:27:00,1.93193,1.93193,1.93189,1.93189,3600000.0
2006-11-24 17:28:00,1.93193,1.93205,1.93183,1.93205,56700000.0
2006-11-24 17:29:00,1.93217,1.93235,1.93217,1.9323,31370000.0
2006-11-24 17:30:00,1.9322,1.9322,1.93203,1.93218,87300000.0
2006-11-24 17:31:00,1.93193,1.93193,1.9317,1.93175,36500000.0
2006-11-24 17:32:00,1.93182,1.93206,1.93182,1.93203,32600000.0
2006-11-24 17:33:00,1.93218,1.93232,1.93218,1.93232,27400000.0
2006-11-24 17:34:00,1.93249,1.93276,1.93249,1.93271,108299998.0
2006-11-24 17:35:00,1.93267,1.93267,1.93251,1.93251,81000000.0
2006-11-24 17:36:00,1.93247,1.93262,1.9324,1.93262,47900000.0
2006-11-24 17:37:00,1.93264,1.93274,1.93234,1.93239,113500001.0
2006-11-24 17:38:00,1.93232,1.93234,1.9321,1.9321,61000000.0
2006-11-24 17:39:00,1.93183,1.93183,1.93158,1.93172,40700001.0
2006-11-24 17:40:00,1.9318,1.93212,1.93179,1.93203,119500000.0
2006-11-24 17:41:00,1.93205,1.93215,1.93195,1.93195,74600000.0
2006-11-24 17:42:00,1.93202,1.93202,1.93177,1.93191,66999998.0
2006-11-24 17:43:00,1.9319,1.9319,1.93152,1.93152,89000000.0
2006-11-24 17:44:00,1.93144,1.93149,1.93142,1.93149,34700001.0
2006-11-24 17:45:00,1.93153,1.9318,1.93153,1.9318,22700000.0
2006-11-24 17:46:00,1.93175,1.93177,1.93162,1.93162,40000000.0
2006-11-24 17:47:00,1.93147,1.93147,1.93138,1.93143,32400000.0
2006-11-24 17:48:00,1.93152,1.93162,1.9314,1.93147,97900001.0
2006-11-24 17:49:00,1.93157,1.93176,1.93157,1.93163,32300000.0
2006-11-24 17:50:00,1.93153,1.93169,1.93153,1.9316,84200001.0
2006-11-24 17:51:00,1.93155,1.93155,1.93117,1.93117,46600001.0
2006-11-24 17:52:00,1.93108,1.93121,1.93105,1.93121,64100000.0
2006-11-24 17:53:00,1.93111,1.93139,1.93111,1.93139,22800000.0
2006-11-24 17:54:00,1.93152,1.93181,1.93152,1.93176,48900000.0
2006-11-24 17:55:00,1.9318,1.93185,1.93169,1.93175,53100000.0
2006-11-24 17:56:00,1.93195,1.932,1.93187,1.93195,67000000.0
2006-11-24 17:57:00,1.93178,1.93178,1.93149,1.93149,34900000.0
2006-11-24 17:58:00,1.93156,1.93176,1.93156,1.93175,92100001.0
2006-11-24 17:59:00,1.93169,1.93169,1.93152,1.93165,52700001.0
2006-11-24 18:00:00,1.93185,1.93193,1.93138,1.93157,29800000.0
2006-11-24 18:01:00,1.93168,1.9318,1.93148,1.93148,776000003.0
2006-11-24 18:02:00,1.93148,1.93165,1.93134,1.93146,1057649997.0
2006-11-24 18:03:00,1.93158,1.93174,1.93156,1.9316,1192099996.0
2006-11-24 18:04:00,1.93153,1.93153,1.93125,1.93137,665299999.0
2006-11-24 18:05:00,1.93134,1.93149,1.93123,1.93123,1077600004.0
2006-11-24 18:06:00,1.93125,1.93149,1.93124,1.93144,1080000001.0
2006-11-24 18:07:00,1.93148,1.93174,1.93148,1.93152,1216900006.0
2006-11-24 18:08:00,1.93147,1.93156,1.93143,1.9315,1058900006.0
2006-11-24 18:09:00,1.93147,1.93168,1.93129,1.93129,619400005.0
2006-11-24 18:10:00,1.93121,1.93121,1.93105,1.93105,781400000.0
2006-11-24 18:11:00,1.93114,1.93143,1.93114,1.93131,588899999.0
2006-11-24 18:12:00,1.93135,1.93136,1.93104,1.93116,762499995.0
2006-11-24 18:13:00,1.93116,1.93121,1.93104,1.93116,496500001.0
2006-11-24 18:14:00,1.93122,1.9314,1.93111,1.93127,941099997.0
2006-11-24 18:15:00,1.93141,1.93159,1.93133,1.93133,814250004.0
2006-11-24 18:16:00,1.93136,1.9314,1.93116,1.93127,775499996.0
2006-11-24 18:17:00,1.93125,1.9313,1.9311,1.93113,491349999.0
2006-11-24 18:18:00,1.93108,1.93111,1.93095,1.93099,630199999.0
2006-11-24 18:19:00,1.93108,1.93143,1.93108,1.93126,473900001.0
2006-11-24 18:20:00,1.93127,1.9313,1.93118,1.93127,435199999.0
2006-11-24 18:21:00,1.93123,1.9313,1.93107,1.93121,750000000.0
2006-11-24 18:22:00,1.93122,1.93128,1.93115,1.9312,552299995.0
2006-11-24 18:23:00,1.93118,1.93126,1.93112,1.93117,698799998.0
2006-11-24 18:24:00,1.93122,1.93122,1.93102,1.93115,776699997.0
2006-11-24 18:25:00,1.93112,1.93133,1.93109,1.93123,744200000.0
2006-11-24 18:26:00,1.9312,1.93123,1.93105,1.93122,748499993.0
2006-11-24 18:27:00,1.93123,1.93127,1.93101,1.93125,639999999.0
2006-11-24 18:28:00,1.93119,1.93127,1.93115,1.93125,391649998.0
2006-11-24 18:29:00,1.93137,1.93152,1.93134,1.93145,739899998.0
2006-11-24 18:30:00,1.9315,1.93166,1.93147,1.93156,730399998.0
2006-11-24 18:31:00,1.9316,1.93165,1.93155,1.9316,447000005.0
2006-11-24 18:32:00,1.9316,1.93165,1.93155,1.9316,353100000.0
2006-11-24 18:33:00,1.93163,1.93179,1.9316,1.93162,634800004.0
2006-11-24 18:34:00,1.93156,1.93159,1.93137,1.93137,591000001.0
2006-11-24 18:35:00,1.93137,1.93175,1.93137,1.93165,341099998.0
2006-11-24 18:36:00,1.93172,1.932,1.9317,1.932,104200001.0
2006-11-24 18:37:00,1.93203,1.93203,1.93192,1.93197,157800001.0
2006-11-24 18:38:00,1.93205,1.93206,1.93189,1.93189,93900000.0
2006-11-24 18:39:00,1.93178,1.93181,1.93164,1.93181,246600001.0
2006-11-24 18:40:00,1.93183,1.93194,1.93164,1.93164,424900005.0
2006-11-24 18:41:00,1.93161,1.93171,1.93159,1.9316,289999999.0
2006-11-24 18:42:00,1.9316,1.93169,1.93146,1.93161,176400001.0
2006-11-24 18:43:00,1.93165,1.93165,1.93101,1.93101,100500002.0
2006-11-24 18:44:00,1.93087,1.93105,1.93042,1.93048,458800000.0
2006-11-24 18:45:00,1.9305,1.93071,1.9305,1.93071,206199997.0
2006-11-24 18:46:00,1.93076,1.93102,1.93059,1.93098,139700001.0
2006-11-24 18:47:00,1.93104,1.93126,1.93076,1.93082,196400000.0
2006-11-24 18:48:00,1.93075,1.93088,1.93067,1.93088,419999999.0
2006-11-24 18:49:00,1.93104,1.93139,1.93104,1.93135,159200001.0
2006-11-24 18:50:00,1.93142,1.93177,1.93142,1.93173,233799996.0
2006-11-24 18:51:00,1.93177,1.93177,1.93157,1.93167,384000002.0
2006-11-24 18:52:00,1.93157,1.93176,1.93146,1.93165,553000004.0
2006-11-24 18:53:00,1.93157,1.93157,1.93136,1.93138,421600001.0
2006-11-24 18:54:00,1.93137,1.93138,1.93118,1.93125,247399999.0
2006-11-24 18:55:00,1.93127,1.93127,1.93083,1.93093,676699995.0
2006-11-24 18:56:00,1.9309,1.9311,1.93087,1.9311,281099996.0
2006-11-24 18:57:00,1.93094,1.9312,1.93094,1.93107,375099997.0
2006-11-24 18:58:00,1.9311,1.93135,1.93109,1.93135,564946994.0
2006-11-24 18:59:00,1.93133,1.9315,1.93132,1.93135,532600002.0
2006-11-24 19:00:00,1.93121,1.93137,1.93112,1.93128,275600001.0
2006-11-24 19:01:00,1.93139,1.93142,1.93132,1.93132,50900000.0
2006-11-24 19:02:00,1.93135,1.93164,1.93135,1.93161,374049999.0
2006-11-24 19:03:00,1.93171,1.93188,1.93164,1.93168,771500006.0
2006-11-24 19:04:00,1.93177,1.93191,1.93173,1.93177,230799999.0
2006-11-24 19:05:00,1.93177,1.93183,1.93165,1.93167,99800000.0
2006-11-24 19:06:00,1.93168,1.93183,1.9316,1.93183,525200001.0
2006-11-24 19:07:00,1.93183,1.93193,1.93172,1.93193,384899999.0
2006-11-24 19:08:00,1.93193,1.93223,1.93193,1.93216,581400001.0
2006-11-24 19:09:00,1.93215,1.93221,1.93203,1.93221,273799999.0
2006-11-24 19:10:00,1.93225,1.9323,1.9321,1.9321,474599997.0
2006-11-24 19:11:00,1.93202,1.93213,1.932,1.93201,102600000.0
2006-11-24 19:12:00,1.93202,1.93216,1.93202,1.93208,209750002.0
2006-11-24 19:13:00,1.93213,1.93213,1.93193,1.93206,401600000.0
2006-11-24 19:14:00,1.93187,1.93187,1.93164,1.93185,177700002.0
2006-11-24 19:15:00,1.93178,1.93189,1.93177,1.93188,369300002.0
2006-11-24 19:16:00,1.93193,1.93205,1.93193,1.93202,116500000.0
2006-11-24 19:17:00,1.93192,1.93203,1.93189,1.93195,207500000.0
2006-11-24 19:18:00,1.93195,1.93202,1.93188,1.93202,268299998.0
2006-11-24 19:19:00,1.93201,1.93213,1.93195,1.932,417099998.0
2006-11-24 19:20:00,1.93191,1.93208,1.93181,1.93198,378899999.0
2006-11-24 19:21:00,1.93193,1.93209,1.93193,1.93201,380600000.0
2006-11-24 19:22:00,1.93212,1.93217,1.932,1.93217,300300005.0
2006-11-24 19:23:00,1.93218,1.93227,1.93212,1.93217,273000002.0
2006-11-24 19:24:00,1.93214,1.93214,1.93207,1.93207,151599998.0
2006-11-24 19:25:00,1.93208,1.93218,1.93208,1.93216,118499999.0
2006-11-24 19:26:00,1.9322,1.93232,1.9322,1.93223,385200002.0
2006-11-24 19:27:00,1.93232,1.93246,1.93229,1.93238,607499998.0
2006-11-24 19:28:00,1.93242,1.93252,1.93235,1.93248,485000002.0
2006-11-24 19:29:00,1.93244,1.93257,1.93241,1.93242,322100002.0
2006-11-24 19:30:00,1.93236,1.93248,1.93233,1.93247,515999997.0
2006-11-24 19:31:00,1.9325,1.93258,1.93245,1.93255,220599998.0
2006-11-24 19:32:00,1.93255,1.93256,1.93238,1.93247,455700000.0
2006-11-24 19:33:00,1.93248,1.93256,1.9324,1.9324,174700000.0
2006-11-24 19:34:00,1.93238,1.93244,1.93232,1.93238,171300000.0
2006-11-24 19:35:00,1.93239,1.93244,1.93232,1.93235,362899995.0
2006-11-24 19:36:00,1.93236,1.93244,1.93232,1.9324,485299998.0
2006-11-24 19:37:00,1.93234,1.93249,1.93231,1.9324,251999999.0
2006-11-24 19:38:00,1.93237,1.93237,1.93212,1.93213,71600000.0
2006-11-24 19:39:00,1.93211,1.93222,1.93209,1.93213,128400000.0
2006-11-24 19:40:00,1.93209,1.93233,1.93209,1.9323,453149996.0
2006-11-24 19:41:00,1.93226,1.93231,1.93212,1.93212,359699997.0
2006-11-24 19:42:00,1.9321,1.93215,1.93205,1.93215,222100002.0
2006-11-24 19:43:00,1.93212,1.93212,1.93196,1.932,130300002.0
2006-11-24 19:44:00,1.93194,1.93195,1.93171,1.93173,348899999.0
2006-11-24 19:45:00,1.93166,1.93166,1.9315,1.9315,123200000.0
2006-11-24 19:46:00,1.93147,1.93154,1.93138,1.93138,246300000.0
2006-11-24 19:47:00,1.93142,1.93149,1.93142,1.93147,103799999.0
2006-11-24 19:48:00,1.93144,1.93144,1.93123,1.93123,159199998.0
2006-11-24 19:49:00,1.93122,1.93123,1.93108,1.93123,241399999.0
2006-11-24 19:50:00,1.93125,1.93125,1.93118,1.9312,279200000.0
2006-11-24 19:51:00,1.93124,1.93146,1.93124,1.93132,299899999.0
2006-11-24 19:52:00,1.93128,1.93157,1.93128,1.93146,192699999.0
2006-11-24 19:53:00,1.93157,1.9316,1.9314,1.9314,108300001.0
2006-11-24 19:54:00,1.9314,1.93164,1.9314,1.9316,180600002.0
2006-11-24 19:55:00,1.9316,1.9316,1.93132,1.93148,81100000.0
2006-11-24 19:56:00,1.93149,1.93169,1.9314,1.93169,305400003.0
2006-11-24 19:57:00,1.93169,1.93174,1.9316,1.93168,342499999.0
2006-11-24 19:58:00,1.93172,1.93183,1.9317,1.93171,246900000.0
2006-11-24 19:59:00,1.93168,1.93197,1.93168,1.93182,303999999.0
2006-11-24 20:00:00,1.93178,1.9319,1.93168,1.93168,277400004.0
2006-11-24 20:01:00,1.93167,1.93174,1.93165,1.93167,193100001.0
2006-11-24 20:02:00,1.93167,1.93173,1.93157,1.9317,150699998.0
2006-11-24 20:03:00,1.93171,1.93191,1.9317,1.93183,149799999.0
2006-11-24 20:04:00,1.9318,1.9318,1.93175,1.93178,239900000.0
2006-11-24 20:05:00,1.9318,1.93186,1.93172,1.93179,176800000.0
2006-11-24 20:06:00,1.93182,1.932,1.93182,1.93189,241300001.0
2006-11-24 20:07:00,1.93187,1.93188,1.93172,1.93172,139600000.0
2006-11-24 20:08:00,1.93174,1.9318,1.93152,1.93157,274450001.0
2006-11-24 20:09:00,1.93156,1.93157,1.93143,1.93152,130700001.0
2006-11-24 20:10:00,1.9315,1.93155,1.93137,1.93145,166700002.0
2006-11-24 20:11:00,1.93152,1.93152,1.93138,1.93152,52900000.0
2006-11-24 20:12:00,1.93149,1.93154,1.93133,1.93147,428000001.0
2006-11-24 20:13:00,1.93144,1.93149,1.93135,1.93135,290300004.0
2006-11-24 20:14:00,1.9314,1.93154,1.9314,1.9314,111799999.0
2006-11-24 20:15:00,1.93142,1.93153,1.93135,1.93149,408699997.0
2006-11-24 20:16:00,1.93149,1.93166,1.93149,1.93165,129599999.0
2006-11-24 20:17:00,1.93168,1.93175,1.93167,1.9317,83499999.0
2006-11-24 20:18:00,1.93169,1.93171,1.93159,1.93161,185399999.0
2006-11-24 20:19:00,1.93163,1.9317,1.93159,1.93167,160600000.0
2006-11-24 20:20:00,1.93159,1.93178,1.93154,1.93161,275399999.0
2006-11-24 20:21:00,1.93159,1.93166,1.93154,1.9316,162200000.0
2006-11-24 20:22:00,1.9316,1.93164,1.93154,1.93158,112800000.0
2006-11-24 20:23:00,1.93161,1.93174,1.93157,1.93172,326499998.0
2006-11-24 20:24:00,1.93173,1.93174,1.93164,1.93169,86700001.0
2006-11-24 20:25:00,1.93165,1.93165,1.93148,1.93155,431800002.0
2006-11-24 20:26:00,1.93152,1.93171,1.93149,1.93158,478169997.0
2006-11-24 20:27:00,1.93163,1.93165,1.93151,1.93165,288899998.0
2006-11-24 20:28:00,1.93164,1.93174,1.93162,1.93168,319200000.0
2006-11-24 20:29:00,1.93175,1.93178,1.9317,1.9317,238200001.0
2006-11-24 20:30:00,1.9317,1.93175,1.9316,1.93162,898999997.0
2006-11-24 20:31:00,1.93161,1.93161,1.93149,1.93158,583900003.0
2006-11-24 20:32:00,1.9316,1.93168,1.93155,1.9316,710299999.0
2006-11-24 20:33:00,1.9316,1.93168,1.93152,1.9316,277299996.0
2006-11-24 20:34:00,1.93165,1.93165,1.9316,1.9316,103299999.0
2006-11-24 20:35:00,1.93156,1.93164,1.93151,1.93151,125799999.0
2006-11-24 20:36:00,1.9315,1.93154,1.93145,1.93148,136700000.0
2006-11-24 20:37:00,1.9315,1.93155,1.93147,1.93148,215700002.0
2006-11-24 20:38:00,1.93144,1.93149,1.93131,1.93136,253700001.0
2006-11-24 20:39:00,1.93148,1.93154,1.93142,1.9315,222600001.0
2006-11-24 20:40:00,1.93148,1.93155,1.93124,1.93124,145900001.0
2006-11-24 20:41:00,1.93115,1.9314,1.93115,1.9314,218100001.0
2006-11-24 20:42:00,1.93145,1.93145,1.9314,1.9314,43400001.0
2006-11-24 20:43:00,1.93143,1.93144,1.93126,1.93137,264000000.0
2006-11-24 20:44:00,1.9314,1.93145,1.9314,1.93145,420800004.0
2006-11-24 20:45:00,1.93145,1.93145,1.9314,1.93145,66099999.0
2006-11-24 20:46:00,1.93142,1.93142,1.93129,1.93142,143670000.0
2006-11-24 20:47:00,1.93139,1.9315,1.93134,1.93138,416800000.0
2006-11-24 20:48:00,1.93128,1.9314,1.93099,1.9314,200700001.0
2006-11-24 20:49:00,1.93136,1.93153,1.93135,1.93153,91400001.0
2006-11-24 20:50:00,1.93155,1.93172,1.93153,1.93172,384999998.0
2006-11-24 20:51:00,1.93172,1.93172,1.93157,1.93161,258999999.0
2006-11-24 20:52:00,1.93155,1.93165,1.93155,1.93165,274199998.0
2006-11-24 20:53:00,1.93157,1.9316,1.9314,1.93147,671200001.0
2006-11-24 20:54:00,1.93144,1.9317,1.93144,1.93156,392299998.0
2006-11-24 20:55:00,1.93162,1.93173,1.93161,1.93161,278599999.0
2006-11-24 20:56:00,1.93162,1.93176,1.93162,1.93167,520700000.0
2006-11-24 20:57:00,1.93169,1.93178,1.93162,1.9317,494299996.0
2006-11-24 20:58:00,1.93179,1.93187,1.93164,1.93187,210399999.0
2006-11-24 20:59:00,1.93185,1.93186,1.93173,1.93173,659899993.0
2006-11-24 21:00:00,1.93165,1.9318,1.93165,1.93167,421499996.0
2006-11-24 21:01:00,1.93166,1.93215,1.93166,1.93215,425000000.0
2006-11-24 21:02:00,1.93216,1.93223,1.932,1.93215,155400000.0
2006-11-24 21:03:00,1.93209,1.93245,1.93209,1.93245,129200001.0
2006-11-24 21:04:00,1.9325,1.93255,1.93245,1.93252,196049999.0
2006-11-24 21:05:00,1.9325,1.93257,1.9325,1.93252,161499999.0
2006-11-24 21:06:00,1.93249,1.93256,1.93249,1.93252,144800000.0
2006-11-24 21:07:00,1.9325,1.93262,1.93248,1.93262,76000000.0
2006-11-24 21:08:00,1.93266,1.9327,1.93266,1.9327,89500000.0
2006-11-24 21:09:00,1.93265,1.93275,1.93265,1.9327,77000001.0
2006-11-24 21:10:00,1.93275,1.93275,1.93275,1.93275,113400000.0
2006-11-24 21:11:00,1.93259,1.93289,1.93259,1.93283,88100000.0
2006-11-24 21:12:00,1.93275,1.93277,1.9327,1.93275,51400000.0
2006-11-24 21:13:00,1.9327,1.93275,1.93268,1.93268,153550000.0
2006-11-24 21:14:00,1.93269,1.93272,1.93258,1.93258,318800002.0
2006-11-24 21:15:00,1.93262,1.93266,1.93253,1.9326,237000001.0
2006-11-24 21:16:00,1.93259,1.93265,1.93259,1.9326,41000000.0
2006-11-24 21:17:00,1.93259,1.93259,1.9325,1.93255,175600001.0
2006-11-24 21:18:00,1.93254,1.93263,1.93254,1.93259,43400000.0
2006-11-24 21:19:00,1.93265,1.93266,1.93253,1.93256,77099999.0
2006-11-24 21:20:00,1.93258,1.93266,1.93254,1.93254,256499999.0
2006-11-24 21:21:00,1.93252,1.93259,1.93244,1.9325,129300000.0
2006-11-24 21:22:00,1.93255,1.93261,1.93249,1.93258,150400000.0
2006-11-24 21:23:00,1.93263,1.9327,1.9325,1.9327,28200000.0
2006-11-24 21:24:00,1.93268,1.93269,1.93258,1.93262,184500002.0
2006-11-24 21:25:00,1.9326,1.9326,1.93255,1.93258,171900001.0
2006-11-24 21:26:00,1.93267,1.93267,1.93262,1.93262,21900000.0
2006-11-24 21:27:00,1.93261,1.93269,1.93257,1.93269,142100000.0
2006-11-24 21:28:00,1.93267,1.93272,1.93263,1.93268,373700002.0
2006-11-24 21:29:00,1.93267,1.93272,1.93265,1.93267,55899999.0
2006-11-24 21:30:00,1.93265,1.93265,1.93265,1.93265,63700001.0
2006-11-24 21:31:00,1.93268,1.93271,1.93257,1.93257,28500000.0
2006-11-24 21:32:00,1.93272,1.93272,1.9325,1.93255,243299998.0
2006-11-24 21:33:00,1.93263,1.93264,1.93253,1.93255,217499999.0
2006-11-24 21:34:00,1.93257,1.93258,1.93238,1.93238,319299999.0
2006-11-24 21:35:00,1.93237,1.93237,1.93226,1.93226,23600000.0
2006-11-24 21:36:00,1.93227,1.93243,1.93227,1.9323,71900000.0
2006-11-24 21:37:00,1.93227,1.93241,1.93227,1.93235,222299996.0
2006-11-24 21:38:00,1.93234,1.93242,1.93231,1.93232,123600001.0
2006-11-24 21:39:00,1.93226,1.93227,1.93222,1.93224,19800000.0
2006-11-24 21:40:00,1.93222,1.93223,1.93217,1.9322,95600000.0
2006-11-24 21:41:00,1.93222,1.93227,1.93217,1.93222,200700002.0
2006-11-24 21:42:00,1.93223,1.93228,1.93222,1.93228,57400000.0
2006-11-24 21:43:00,1.93224,1.93224,1.93215,1.93215,89999999.0
2006-11-24 21:44:00,1.93213,1.93213,1.93199,1.93212,109199998.0
2006-11-24 21:45:00,1.93211,1.93212,1.93203,1.93212,118300003.0
2006-11-24 21:46:00,1.93213,1.93213,1.93206,1.93206,154499999.0
2006-11-24 21:47:00,1.93207,1.93221,1.93205,1.93219,150199999.0
2006-11-24 21:48:00,1.9322,1.93235,1.93215,1.93235,113100001.0
2006-11-24 21:49:00,1.93232,1.93232,1.93211,1.93211,63400000.0
2006-11-24 21:50:00,1.93207,1.93214,1.93207,1.93207,55200001.0
2006-11-24 21:51:00,1.93205,1.93215,1.93205,1.93214,215200001.0
2006-11-24 21:52:00,1.93215,1.93215,1.93197,1.932,75400001.0
2006-11-24 21:53:00,1.93202,1.93214,1.93202,1.93209,34000000.0
2006-11-24 21:54:00,1.93215,1.93215,1.93205,1.93205,86599999.0
2006-11-24 21:55:00,1.93207,1.93219,1.93207,1.93212,232700000.0
2006-11-24 21:56:00,1.9321,1.93222,1.9321,1.93222,56899999.0
2006-11-24 21:57:00,1.93225,1.93225,1.9322,1.9322,126599997.0
2006-11-24 21:58:00,1.93219,1.93219,1.93211,1.93211,59499999.0
2006-11-24 21:59:00,1.93207,1.93208,1.93187,1.93187,305799999.0
2006-11-24 22:00:00,1.9319,1.93195,1.93187,1.9319,241000006.0
2006-11-24 22:01:00,1.93195,1.93195,1.93187,1.93188,81350000.0
2006-11-24 22:02:00,1.9319,1.93195,1.93185,1.93195,154000001.0
2006-11-24 22:03:00,1.93188,1.93194,1.93184,1.9319,107999999.0
2006-11-24 22:04:00,1.93189,1.93206,1.93189,1.93206,420500000.0
2006-11-24 22:05:00,1.93208,1.93208,1.932,1.93208,96100000.0
2006-11-24 22:06:00,1.93208,1.93213,1.93205,1.93208,27100000.0
2006-11-24 22:07:00,1.93213,1.93213,1.93197,1.93197,35400000.0
2006-11-24 22:08:00,1.93197,1.93208,1.93197,1.93206,56999999.0
2006-11-24 22:09:00,1.93208,1.93208,1.932,1.93204,27800000.0
2006-11-24 22:10:00,1.93207,1.9321,1.93205,1.9321,24600000.0
2006-11-24 22:11:00,1.93206,1.93206,1.93194,1.932,35600000.0
2006-11-24 22:12:00,1.93202,1.93209,1.93199,1.93205,223600001.0
2006-11-24 22:13:00,1.93207,1.93208,1.93201,1.93208,59000000.0
2006-11-24 22:14:00,1.93208,1.93208,1.93204,1.93208,11500000.0
2006-11-24 22:15:00,1.93214,1.93214,1.93188,1.93202,282699999.0
2006-11-24 22:16:00,1.93204,1.93214,1.93199,1.93202,324899998.0
2006-11-24 22:17:00,1.932,1.93212,1.93193,1.93212,29800000.0
2006-11-24 22:18:00,1.93208,1.93208,1.93182,1.93183,105500002.0
2006-11-24 22:19:00,1.93191,1.93196,1.93177,1.93177,65000000.0
2006-11-24 22:20:00,1.93171,1.93179,1.93168,1.93168,60200001.0
2006-11-24 22:21:00,1.93172,1.93177,1.93169,1.93174,133399999.0
2006-11-24 22:22:00,1.93175,1.93185,1.93175,1.93175,100199998.0
2006-11-24 22:23:00,1.93172,1.93183,1.93148,1.93148,157900001.0
2006-11-24 22:24:00,1.93152,1.93165,1.93151,1.93163,42399999.0
2006-11-24 22:25:00,1.9317,1.93184,1.93167,1.93167,109700003.0
2006-11-24 22:26:00,1.93168,1.93186,1.93155,1.93172,57500001.0
2006-11-24 22:27:00,1.93166,1.93167,1.93149,1.93153,63600000.0
2006-11-24 22:28:00,1.93157,1.93157,1.93111,1.93139,84899999.0
2006-11-24 22:29:00,1.9314,1.93148,1.93132,1.93135,246699998.0
2006-11-24 22:30:00,1.9314,1.93147,1.93139,1.9314,107599999.0
2006-11-24 22:31:00,1.93144,1.93152,1.93144,1.93152,94500000.0
2006-11-24 22:32:00,1.93165,1.93177,1.93159,1.93173,215799998.0
2006-11-24 22:33:00,1.93174,1.93175,1.93165,1.93165,129299999.0
2006-11-24 22:34:00,1.93168,1.93181,1.93167,1.93169,157099999.0
2006-11-24 22:35:00,1.93173,1.93181,1.93173,1.93177,30200000.0
2006-11-24 22:36:00,1.93177,1.9318,1.93173,1.93173,29200000.0
2006-11-24 22:37:00,1.93178,1.93198,1.93165,1.93165,105999999.0
2006-11-24 22:38:00,1.9316,1.93173,1.9316,1.93168,48800001.0
2006-11-24 22:39:00,1.93173,1.93181,1.93166,1.93174,65000000.0
2006-11-24 22:40:00,1.93177,1.93185,1.93159,1.93176,71299999.0
2006-11-24 22:41:00,1.93178,1.93178,1.93159,1.93169,84000001.0
2006-11-24 22:42:00,1.9316,1.93171,1.93148,1.93169,99000001.0
2006-11-24 22:43:00,1.93172,1.93172,1.93156,1.93157,76099999.0
2006-11-24 22:44:00,1.9316,1.93165,1.93158,1.93163,111300000.0
2006-11-24 22:45:00,1.93162,1.93163,1.93154,1.93157,58800000.0
2006-11-24 22:46:00,1.9314,1.93182,1.93136,1.93171,53100001.0
2006-11-24 22:47:00,1.93164,1.93172,1.93154,1.93167,78999999.0
2006-11-24 22:48:00,1.93166,1.93166,1.93137,1.93137,51500001.0
2006-11-24 22:49:00,1.93132,1.93133,1.9313,1.93133,33200000.0
2006-11-24 22:50:00,1.93135,1.93145,1.93132,1.9314,90900000.0
2006-11-24 22:51:00,1.93143,1.93146,1.93135,1.93135,46499999.0
2006-11-24 22:52:00,1.93143,1.93149,1.93143,1.93149,18400000.0
2006-11-24 22:53:00,1.9315,1.9315,1.93118,1.93142,33500000.0
2006-11-24 22:54:00,1.93146,1.93151,1.93134,1.93142,99600000.0
2006-11-24 22:55:00,1.93143,1.93145,1.93143,1.93143,21000000.0
2006-11-24 22:56:00,1.93129,1.93129,1.93102,1.93102,42900001.0
2006-11-24 22:57:00,1.93107,1.93134,1.93107,1.93119,65600001.0
2006-11-24 22:58:00,1.93102,1.9313,1.93102,1.93111,48700000.0
2006-11-24 22:59:00,1.93108,1.93125,1.93084,1.93105,115700000.0
2006-11-24 23:00:00,1.93121,1.93121,1.9309,1.93113,104200000.0
2006-11-24 23:01:00,1.93117,1.93133,1.93117,1.93133,23400000.0
2006-11-24 23:02:00,1.93144,1.93151,1.93144,1.93151,11300000.0
2006-11-24 23:03:00,1.93154,1.93163,1.93154,1.93163,30300000.0
2006-11-24 23:04:00,1.9316,1.93165,1.93152,1.93163,65600000.0
2006-11-24 23:05:00,1.93145,1.93145,1.93137,1.93137,14200000.0
2006-11-24 23:06:00,1.93106,1.93112,1.93096,1.931,50300001.0
2006-11-24 23:07:00,1.93108,1.9312,1.93108,1.93115,107099997.0
2006-11-24 23:08:00,1.93108,1.93116,1.93096,1.9311,113700000.0
2006-11-24 23:09:00,1.93108,1.93115,1.93108,1.9311,18400000.0
2006-11-24 23:10:00,1.93108,1.93112,1.93108,1.93112,5600000.0
2006-11-24 23:11:00,1.93112,1.93128,1.93112,1.93126,73800000.0
2006-11-24 23:12:00,1.93127,1.93132,1.9312,1.9312,31300000.0
2006-11-24 23:13:00,1.93129,1.93145,1.93129,1.93145,81400000.0
2006-11-24 23:14:00,1.9314,1.93147,1.93123,1.93141,88700001.0
2006-11-24 23:15:00,1.93137,1.93143,1.93134,1.93139,13900000.0
2006-11-24 23:16:00,1.93149,1.93161,1.93143,1.93161,85199998.0
2006-11-24 23:17:00,1.9316,1.93165,1.9316,1.93165,75999999.0
2006-11-24 23:18:00,1.93177,1.93178,1.93132,1.9314,82700000.0
2006-11-24 23:19:00,1.93158,1.93162,1.9315,1.9315,73699999.0
2006-11-24 23:20:00,1.93159,1.93159,1.93155,1.93159,27300000.0
2006-11-24 23:21:00,1.93163,1.93174,1.93126,1.93134,21700000.0
2006-11-24 23:22:00,1.93158,1.93165,1.93157,1.93165,51800001.0
2006-11-24 23:23:00,1.93158,1.93165,1.93155,1.93165,29300000.0
2006-11-24 23:24:00,1.93162,1.93162,1.93146,1.93148,31400001.0
2006-11-24 23:25:00,1.9314,1.9314,1.9314,1.9314,9800000.0
2006-11-24 23:26:00,1.9314,1.93143,1.9314,1.93143,32000000.0
2006-11-24 23:27:00,1.93149,1.93166,1.93149,1.93166,34999999.0
2006-11-24 23:28:00,1.93162,1.93162,1.93158,1.93158,27000000.0
2006-11-24 23:29:00,1.93166,1.9317,1.93159,1.93159,90500001.0
2006-11-24 23:30:00,1.93169,1.93197,1.93169,1.93197,67100000.0
2006-11-24 23:31:00,1.93186,1.93198,1.93186,1.93191,65800000.0
2006-11-24 23:32:00,1.9319,1.93193,1.93175,1.93181,23550000.0
2006-11-24 23:33:00,1.93183,1.93187,1.93183,1.93187,41400000.0
2006-11-24 23:34:00,1.9319,1.93195,1.9319,1.9319,39000000.0
2006-11-24 23:35:00,1.93174,1.93178,1.93174,1.93178,15600000.0
2006-11-24 23:36:00,1.93165,1.9318,1.93165,1.93175,92300001.0
2006-11-24 23:37:00,1.93173,1.93195,1.93173,1.93194,101900000.0
2006-11-24 23:38:00,1.93147,1.93187,1.93147,1.93186,62200000.0
2006-11-24 23:39:00,1.93192,1.93195,1.9319,1.93193,68199998.0
2006-11-24 23:40:00,1.93192,1.93201,1.93181,1.932,82299999.0
2006-11-24 23:41:00,1.93209,1.9322,1.93209,1.9322,26900000.0
2006-11-24 23:42:00,1.9324,1.9325,1.93238,1.93239,89399998.0
2006-11-24 23:43:00,1.93215,1.93224,1.93199,1.93199,95000001.0
2006-11-24 23:44:00,1.93196,1.93217,1.93196,1.93217,11700000.0
2006-11-24 23:45:00,1.93224,1.93227,1.93205,1.93227,46800000.0
2006-11-24 23:46:00,1.93227,1.93236,1.93224,1.93234,39300000.0
2006-11-24 23:47:00,1.93231,1.93231,1.9322,1.93226,42100000.0
2006-11-24 23:48:00,1.9323,1.93235,1.93227,1.93235,79800000.0
2006-11-24 23:49:00,1.93233,1.93233,1.93222,1.93222,10700000.0
2006-11-24 23:50:00,1.93229,1.93233,1.93221,1.93221,32200000.0
2006-11-24 23:51:00,1.93224,1.93243,1.93224,1.93232,101700003.0
2006-11-24 23:52:00,1.9323,1.93243,1.93229,1.93232,100600001.0
2006-11-24 23:53:00,1.93233,1.93237,1.93222,1.93222,131299999.0
2006-11-24 23:54:00,1.93233,1.93233,1.93227,1.93227,16500000.0
2006-11-24 23:55:00,1.93234,1.93236,1.93223,1.93236,31200000.0
2006-11-24 23:56:00,1.93243,1.93259,1.93235,1.93235,81400001.0
2006-11-24 23:57:00,1.93211,1.93217,1.93175,1.93175,21800000.0
2006-11-24 23:58:00,1.9322,1.93234,1.9321,1.93213,71800000.0
2006-11-24 23:59:00,1.93212,1.93226,1.93205,1.93221,42300000.0
2006-11-27 00:00:00,1.9398,1.9398,1.9388,1.9388,45400000.0
2006-11-27 00:01:00,1.9389,1.9392,1.9388,1.9392,45400000.0
2006-11-27 00:02:00,1.939,1.939,1.9387,1.9387,45400000.0
2006-11-27 00:03:00,1.9388,1.9388,1.9386,1.9386,45400000.0
2006-11-27 00:04:00,1.9387,1.939,1.9387,1.9389,45400000.0
2006-11-27 00:05:00,1.939,1.9392,1.9389,1.939,45400000.0
2006-11-27 00:06:00,1.9392,1.9392,1.939,1.9392,45400000.0
2006-11-27 00:07:00,1.9391,1.9393,1.9391,1.9393,45400000.0
2006-11-27 00:08:00,1.9392,1.9393,1.9392,1.9392,45400000.0
2006-11-27 00:10:00,1.9391,1.9394,1.9391,1.9394,45400000.0
2006-11-27 00:11:00,1.9393,1.9393,1.9391,1.9393,45400000.0
2006-11-27 00:12:00,1.9392,1.9399,1.9392,1.9396,45400000.0
2006-11-27 00:13:00,1.9398,1.94,1.9396,1.9396,45400000.0
2006-11-27 00:15:00,1.9397,1.9397,1.9394,1.9394,45400000.0
2006-11-27 00:16:00,1.9393,1.9394,1.9392,1.9393,45400000.0
2006-11-27 00:17:00,1.9394,1.9396,1.9394,1.9396,45400000.0
2006-11-27 00:18:00,1.9397,1.9397,1.9396,1.9396,45400000.0
2006-11-27 00:19:00,1.9397,1.9397,1.9395,1.9396,45400000.0
2006-11-27 00:20:00,1.9395,1.9397,1.9393,1.9396,45400000.0
2006-11-27 00:21:00,1.9397,1.9397,1.9393,1.9395,45400000.0
2006-11-27 00:22:00,1.9397,1.9401,1.9397,1.9401,45400000.0
2006-11-27 00:23:00,1.94,1.9407,1.94,1.9404,45400000.0
2006-11-27 00:24:00,1.9403,1.9404,1.9402,1.9402,45400000.0
2006-11-27 00:25:00,1.9405,1.9405,1.9404,1.9404,45400000.0
2006-11-27 00:26:00,1.9403,1.9403,1.9401,1.9402,45400000.0
2006-11-27 00:27:00,1.9401,1.9402,1.94,1.9401,45400000.0
2006-11-27 00:28:00,1.9402,1.9402,1.9402,1.9402,45400000.0
2006-11-27 00:29:00,1.9404,1.9409,1.9404,1.9409,45400000.0
2006-11-27 00:30:00,1.9408,1.9409,1.9403,1.9405,45400000.0
2006-11-27 00:31:00,1.9404,1.9404,1.94,1.94,45400000.0
2006-11-27 00:32:00,1.9401,1.9401,1.9401,1.9401,45400000.0
2006-11-27 00:33:00,1.9402,1.9402,1.9402,1.9402,45400000.0
2006-11-27 00:34:00,1.9401,1.9401,1.9401,1.9401,45400000.0
2006-11-27 00:35:00,1.94,1.94,1.9397,1.9397,45400000.0
2006-11-27 00:36:00,1.9399,1.94,1.9397,1.9399,45400000.0
2006-11-27 00:37:00,1.94,1.94,1.94,1.94,45400000.0
2006-11-27 00:41:00,1.9399,1.94,1.9397,1.9397,45400000.0
2006-11-27 00:42:00,1.9399,1.9399,1.9399,1.9399,45400000.0
2006-11-27 00:44:00,1.94,1.9401,1.94,1.9401,45400000.0
2006-11-27 00:46:00,1.94,1.9401,1.9398,1.9398,45400000.0
2006-11-27 00:47:00,1.9397,1.9398,1.9397,1.9397,45400000.0
2006-11-27 00:48:00,1.9396,1.9397,1.9395,1.9395,45400000.0
2006-11-27 00:49:00,1.9396,1.9396,1.9395,1.9395,45400000.0
2006-11-27 00:51:00,1.9394,1.9394,1.9394,1.9394,45400000.0
2006-11-27 00:53:00,1.9395,1.9397,1.9395,1.9396,45400000.0
2006-11-27 00:54:00,1.9395,1.9395,1.9395,1.9395,45400000.0
2006-11-27 00:56:00,1.9396,1.9397,1.9396,1.9397,45400000.0
2006-11-27 00:57:00,1.9396,1.9396,1.9396,1.9396,45400000.0
2006-11-27 00:59:00,1.9395,1.9395,1.9393,1.9394,45400000.0
2006-11-27 01:00:00,1.9393,1.9394,1.9393,1.9394,45400000.0
2006-11-27 01:02:00,1.9393,1.9394,1.9393,1.9394,45400000.0
2006-11-27 01:03:00,1.9393,1.9393,1.9393,1.9393,45400000.0
2006-11-27 01:04:00,1.9392,1.9392,1.9391,1.9392,45400000.0
2006-11-27 01:08:00,1.9391,1.9391,1.9388,1.9388,45400000.0
2006-11-27 01:09:00,1.939,1.939,1.9387,1.9388,45400000.0
2006-11-27 01:10:00,1.9387,1.939,1.9387,1.9388,45400000.0
2006-11-27 01:11:00,1.9387,1.9391,1.9387,1.9391,45400000.0
2006-11-27 01:12:00,1.9392,1.9393,1.939,1.9393,45400000.0
2006-11-27 01:13:00,1.9392,1.9393,1.9391,1.9392,45400000.0
2006-11-27 01:15:00,1.9393,1.9394,1.9393,1.9394,45400000.0
2006-11-27 01:16:00,1.9393,1.9393,1.9392,1.9392,45400000.0
2006-11-27 01:18:00,1.9394,1.9395,1.9394,1.9395,45400000.0
2006-11-27 01:19:00,1.9394,1.9394,1.9392,1.9393,45400000.0
2006-11-27 01:20:00,1.9392,1.9393,1.939,1.939,45400000.0
2006-11-27 01:21:00,1.9391,1.9394,1.9391,1.9392,45400000.0
2006-11-27 01:22:00,1.9393,1.9393,1.9392,1.9393,45400000.0
2006-11-27 01:23:00,1.9392,1.9393,1.9392,1.9393,45400000.0
2006-11-27 01:24:00,1.9392,1.9392,1.9392,1.9392,45400000.0
2006-11-27 01:25:00,1.9391,1.9391,1.9391,1.9391,45400000.0
2006-11-27 01:26:00,1.9392,1.9392,1.9391,1.9391,45400000.0
2006-11-27 01:27:00,1.9392,1.9392,1.9391,1.9391,45400000.0
2006-11-27 01:29:00,1.9393,1.9395,1.9392,1.9393,45400000.0
2006-11-27 01:30:00,1.9394,1.9395,1.9393,1.9393,45400000.0
2006-11-27 01:32:00,1.9392,1.9393,1.9392,1.9393,45400000.0
2006-11-27 01:33:00,1.9392,1.9393,1.9391,1.9391,45400000.0
2006-11-27 01:34:00,1.9392,1.9392,1.9392,1.9392,45400000.0
2006-11-27 01:35:00,1.9393,1.9393,1.9393,1.9393,45400000.0
2006-11-27 01:36:00,1.9391,1.9392,1.939,1.939,45400000.0
2006-11-27 01:37:00,1.9391,1.9392,1.9389,1.9392,45400000.0
2006-11-27 01:38:00,1.9391,1.9391,1.9386,1.9387,45400000.0
2006-11-27 01:39:00,1.9389,1.9393,1.9389,1.9391,45400000.0
2006-11-27 01:40:00,1.939,1.9395,1.939,1.9394,45400000.0
2006-11-27 01:41:00,1.9393,1.9393,1.939,1.939,45400000.0
2006-11-27 01:42:00,1.9389,1.9389,1.9387,1.9387,45400000.0
2006-11-27 01:43:00,1.9388,1.9388,1.9387,1.9388,45400000.0
2006-11-27 01:44:00,1.9387,1.9388,1.9387,1.9388,45400000.0
2006-11-27 01:47:00,1.9389,1.9391,1.9389,1.939,45400000.0
2006-11-27 01:51:00,1.9389,1.939,1.9389,1.9389,45400000.0
2006-11-27 01:52:00,1.939,1.939,1.9386,1.9387,45400000.0
2006-11-27 01:53:00,1.9388,1.9388,1.9384,1.9386,45400000.0
2006-11-27 01:54:00,1.9385,1.9386,1.9385,1.9386,45400000.0
2006-11-27 01:55:00,1.9387,1.9388,1.9385,1.9385,45400000.0
2006-11-27 01:56:00,1.9384,1.9386,1.9384,1.9386,45400000.0
2006-11-27 01:57:00,1.9385,1.9386,1.9385,1.9386,45400000.0
2006-11-27 01:58:00,1.9385,1.9386,1.9385,1.9386,45400000.0
2006-11-27 01:59:00,1.9387,1.9387,1.9386,1.9386,45400000.0
2006-11-27 02:00:00,1.93931,1.93932,1.93924,1.93932,45400000.0
2006-11-27 02:01:00,1.93929,1.93931,1.93926,1.93929,57200000.0
2006-11-27 02:02:00,1.93925,1.9393,1.93925,1.93926,71899999.0
2006-11-27 02:03:00,1.93931,1.93933,1.9392,1.93933,66100000.0
2006-11-27 02:04:00,1.93913,1.93916,1.93908,1.93916,25400000.0
2006-11-27 02:05:00,1.93915,1.93925,1.93915,1.93925,18100001.0
2006-11-27 02:06:00,1.93915,1.93923,1.93911,1.93923,73399998.0
2006-11-27 02:07:00,1.93922,1.93922,1.93912,1.93913,88900000.0
2006-11-27 02:08:00,1.93915,1.93915,1.93888,1.93888,33800000.0
2006-11-27 02:09:00,1.93882,1.93882,1.93863,1.93869,99100002.0
2006-11-27 02:10:00,1.9388,1.93884,1.93867,1.9387,69300002.0
2006-11-27 02:11:00,1.93877,1.93905,1.93869,1.93905,71499999.0
2006-11-27 02:12:00,1.93905,1.93916,1.93899,1.93901,61399998.0
2006-11-27 02:13:00,1.93907,1.93915,1.93903,1.9391,54100000.0
2006-11-27 02:14:00,1.93917,1.93917,1.93909,1.93909,44400000.0
2006-11-27 02:15:00,1.9392,1.93939,1.9392,1.93939,41499998.0
2006-11-27 02:16:00,1.93935,1.93935,1.93913,1.93913,23800000.0
2006-11-27 02:17:00,1.93917,1.9392,1.93916,1.93918,38600000.0
2006-11-27 02:18:00,1.93922,1.93942,1.9392,1.93942,81900000.0
2006-11-27 02:19:00,1.93935,1.93935,1.93923,1.93935,35800000.0
2006-11-27 02:20:00,1.93916,1.93916,1.93893,1.93905,91499999.0
2006-11-27 02:21:00,1.93917,1.93931,1.93909,1.93915,34700000.0
2006-11-27 02:22:00,1.93907,1.93916,1.93907,1.93914,71399999.0
2006-11-27 02:23:00,1.93918,1.93922,1.93913,1.93915,49100001.0
2006-11-27 02:24:00,1.93917,1.93922,1.93904,1.93904,27400000.0
2006-11-27 02:25:00,1.93893,1.93908,1.93893,1.93905,20300000.0
2006-11-27 02:26:00,1.939,1.93905,1.93887,1.939,98000001.0
2006-11-27 02:27:00,1.93896,1.9391,1.93896,1.93905,102000000.0
2006-11-27 02:28:00,1.939,1.93907,1.93894,1.93907,109900001.0
2006-11-27 02:29:00,1.93921,1.93931,1.93906,1.93922,92899998.0
2006-11-27 02:30:00,1.93931,1.93938,1.93917,1.93925,120049999.0
2006-11-27 02:31:00,1.93922,1.93922,1.93888,1.93888,10000000.0
2006-11-27 02:32:00,1.93912,1.9392,1.93912,1.93918,84600000.0
2006-11-27 02:33:00,1.93922,1.93922,1.93903,1.93903,93600000.0
2006-11-27 02:34:00,1.93904,1.93915,1.93903,1.93915,32700000.0
2006-11-27 02:35:00,1.93923,1.93935,1.93917,1.93919,53300000.0
2006-11-27 02:36:00,1.93922,1.93925,1.93896,1.93896,38900000.0
2006-11-27 02:37:00,1.93904,1.93923,1.93895,1.93895,67100000.0
2006-11-27 02:38:00,1.9388,1.93892,1.93874,1.93892,42600000.0
2006-11-27 02:39:00,1.93891,1.93913,1.93891,1.93908,46300000.0
2006-11-27 02:40:00,1.93894,1.93932,1.93894,1.93932,21200000.0
2006-11-27 02:41:00,1.93934,1.93934,1.93906,1.93906,86400001.0
2006-11-27 02:42:00,1.93892,1.93892,1.93867,1.93876,45600000.0
2006-11-27 02:43:00,1.93867,1.93881,1.93863,1.93881,56699999.0
2006-11-27 02:44:00,1.93859,1.93881,1.93859,1.93875,72600001.0
2006-11-27 02:45:00,1.9387,1.9387,1.93865,1.93865,27346993.0
2006-11-27 02:46:00,1.9387,1.9388,1.9387,1.93878,65900002.0
2006-11-27 02:47:00,1.9389,1.93895,1.9389,1.93895,8700000.0
2006-11-27 02:48:00,1.93896,1.93903,1.93896,1.93898,12100000.0
2006-11-27 02:49:00,1.93889,1.93892,1.93887,1.93887,24600000.0
2006-11-27 02:50:00,1.93891,1.93899,1.93891,1.93899,12100000.0
2006-11-27 02:51:00,1.93899,1.93905,1.93887,1.93905,36500000.0
2006-11-27 02:52:00,1.9389,1.9389,1.93871,1.93876,82799999.0
2006-11-27 02:53:00,1.9386,1.93865,1.93839,1.93855,140199998.0
2006-11-27 02:54:00,1.93863,1.93871,1.93858,1.93867,58900000.0
2006-11-27 02:55:00,1.93865,1.93877,1.9386,1.9386,49800000.0
2006-11-27 02:56:00,1.93862,1.93862,1.93839,1.93857,121499999.0
2006-11-27 02:57:00,1.93862,1.93862,1.93848,1.93848,105200000.0
2006-11-27 02:58:00,1.9386,1.93863,1.93847,1.9386,78699998.0
2006-11-27 02:59:00,1.93862,1.93862,1.93858,1.93858,12200000.0
2006-11-27 03:00:00,1.93872,1.93877,1.93862,1.93862,28600000.0
2006-11-27 03:01:00,1.93861,1.93862,1.9385,1.9385,53000000.0
2006-11-27 03:02:00,1.93844,1.93856,1.93844,1.93845,44800001.0
2006-11-27 03:03:00,1.93848,1.93848,1.93804,1.93813,21800000.0
2006-11-27 03:04:00,1.93808,1.9381,1.93795,1.93795,31900000.0
2006-11-27 03:05:00,1.938,1.93823,1.93789,1.93814,46100000.0
2006-11-27 03:06:00,1.93805,1.93815,1.93789,1.93789,87799999.0
2006-11-27 03:07:00,1.93788,1.93801,1.93785,1.93801,74900002.0
2006-11-27 03:08:00,1.93792,1.93798,1.93792,1.93798,7500000.0
2006-11-27 03:09:00,1.93795,1.93805,1.93784,1.93785,41400000.0
2006-11-27 03:10:00,1.93797,1.93797,1.93747,1.93747,101300001.0
2006-11-27 03:11:00,1.93743,1.93755,1.93736,1.93755,60999999.0
2006-11-27 03:12:00,1.93775,1.93807,1.93775,1.938,59599999.0
2006-11-27 03:13:00,1.93793,1.93793,1.93775,1.9378,50500000.0
2006-11-27 03:14:00,1.93777,1.93791,1.93777,1.93787,42600001.0
2006-11-27 03:15:00,1.93774,1.93781,1.93774,1.93781,49100002.0
2006-11-27 03:16:00,1.93767,1.93779,1.93767,1.93776,94000002.0
2006-11-27 03:17:00,1.9377,1.93775,1.9377,1.93775,64400000.0
2006-11-27 03:18:00,1.93752,1.93752,1.93735,1.93741,28800000.0
2006-11-27 03:19:00,1.9376,1.9376,1.93745,1.93745,23700000.0
2006-11-27 03:20:00,1.93738,1.93738,1.93717,1.9372,58500000.0
2006-11-27 03:21:00,1.93727,1.93748,1.93727,1.93737,20500000.0
2006-11-27 03:22:00,1.93742,1.93748,1.93735,1.93735,110500000.0
2006-11-27 03:23:00,1.93747,1.93748,1.93731,1.93742,101300001.0
2006-11-27 03:24:00,1.9374,1.93743,1.93727,1.93732,73299999.0
2006-11-27 03:25:00,1.9374,1.93743,1.93731,1.93731,49400000.0
2006-11-27 03:26:00,1.93738,1.93763,1.93738,1.93756,44499999.0
2006-11-27 03:27:00,1.93747,1.9375,1.93744,1.93748,20700000.0
2006-11-27 03:28:00,1.93755,1.93755,1.93748,1.93748,19900000.0
2006-11-27 03:29:00,1.93751,1.93751,1.93744,1.93744,2900000.0
2006-11-27 03:30:00,1.93741,1.93741,1.93734,1.93734,7100000.0
2006-11-27 03:31:00,1.93729,1.93737,1.93717,1.93722,149899999.0
2006-11-27 03:32:00,1.93729,1.93737,1.93729,1.93737,29799999.0
2006-11-27 03:33:00,1.93732,1.93734,1.93732,1.93734,17500000.0
2006-11-27 03:34:00,1.93743,1.93751,1.93737,1.93737,38600000.0
2006-11-27 03:35:00,1.93742,1.93749,1.93733,1.93733,43500000.0
2006-11-27 03:36:00,1.93736,1.93774,1.93736,1.93774,94200001.0
2006-11-27 03:37:00,1.93792,1.93866,1.93778,1.93799,143400002.0
2006-11-27 03:38:00,1.93781,1.93798,1.93772,1.93798,85300002.0
2006-11-27 03:39:00,1.93807,1.93819,1.93805,1.93817,68600001.0
2006-11-27 03:40:00,1.9383,1.9385,1.9383,1.9385,18100000.0
2006-11-27 03:41:00,1.93865,1.9388,1.93865,1.93872,102900000.0
2006-11-27 03:42:00,1.93865,1.93878,1.93864,1.93877,122400000.0
2006-11-27 03:43:00,1.93877,1.93887,1.93872,1.93886,28100000.0
2006-11-27 03:44:00,1.93907,1.93921,1.93901,1.93904,39800000.0
2006-11-27 03:45:00,1.9392,1.93948,1.9392,1.93937,62100002.0
2006-11-27 03:46:00,1.93939,1.93976,1.93939,1.93965,43999999.0
2006-11-27 03:47:00,1.9398,1.94003,1.9398,1.94003,95300000.0
2006-11-27 03:48:00,1.94008,1.94045,1.94008,1.94042,84300000.0
2006-11-27 03:49:00,1.94037,1.94055,1.94037,1.94055,25100000.0
2006-11-27 03:50:00,1.9404,1.9404,1.9402,1.94023,79500000.0
2006-11-27 03:51:00,1.94024,1.94024,1.94001,1.94008,77100000.0
2006-11-27 03:52:00,1.94,1.94,1.93974,1.93983,75600000.0
2006-11-27 03:53:00,1.93995,1.94004,1.9398,1.94003,154600000.0
2006-11-27 03:54:00,1.93983,1.94007,1.93977,1.93992,72100000.0
2006-11-27 03:55:00,1.93998,1.93998,1.93995,1.93998,61199999.0
2006-11-27 03:56:00,1.93995,1.93995,1.93985,1.93995,42399999.0
2006-11-27 03:57:00,1.93985,1.93987,1.93983,1.93983,33100001.0
2006-11-27 03:58:00,1.93978,1.93985,1.93971,1.93985,79199999.0
2006-11-27 03:59:00,1.9399,1.93991,1.93988,1.93991,24600000.0
2006-11-27 04:00:00,1.93985,1.93985,1.93985,1.93985,17600000.0
2006-11-27 04:01:00,1.93972,1.94028,1.93972,1.94028,61100000.0
2006-11-27 04:02:00,1.9404,1.94051,1.94035,1.94049,90800001.0
2006-11-27 04:03:00,1.94066,1.94079,1.94053,1.94069,134200000.0
2006-11-27 04:04:00,1.94063,1.94063,1.94042,1.94042,84000002.0
2006-11-27 04:05:00,1.94042,1.94052,1.94037,1.94037,56700000.0
2006-11-27 04:06:00,1.94026,1.94032,1.94021,1.94021,62100000.0
2006-11-27 04:07:00,1.94018,1.94023,1.94011,1.94011,48500000.0
2006-11-27 04:08:00,1.94017,1.94017,1.9398,1.94001,68999998.0
2006-11-27 04:09:00,1.94,1.94,1.93975,1.93975,78200002.0
2006-11-27 04:10:00,1.93975,1.93998,1.93975,1.93997,73400000.0
2006-11-27 04:11:00,1.94002,1.94002,1.93991,1.93991,52400000.0
2006-11-27 04:12:00,1.93998,1.94007,1.93998,1.94006,57499999.0
2006-11-27 04:13:00,1.94012,1.94012,1.93987,1.93987,79000000.0
2006-11-27 04:14:00,1.93989,1.93992,1.9398,1.9398,38600000.0
2006-11-27 04:15:00,1.93988,1.94,1.93982,1.94,33900000.0
2006-11-27 04:16:00,1.94002,1.94019,1.94002,1.9401,82300002.0
2006-11-27 04:17:00,1.94026,1.94032,1.94026,1.94032,41899998.0
2006-11-27 04:18:00,1.94047,1.94048,1.94035,1.94043,54400000.0
2006-11-27 04:19:00,1.94044,1.94044,1.94026,1.94028,35600000.0
2006-11-27 04:20:00,1.9402,1.94024,1.94018,1.94019,68900002.0
2006-11-27 04:21:00,1.94018,1.94021,1.94003,1.94021,79600000.0
2006-11-27 04:22:00,1.94017,1.94024,1.94014,1.94018,41500000.0
2006-11-27 04:23:00,1.93998,1.93998,1.93954,1.93975,58900000.0
2006-11-27 04:24:00,1.9398,1.93982,1.93975,1.93979,41200000.0
2006-11-27 04:25:00,1.93983,1.93987,1.93973,1.93987,40000000.0
2006-11-27 04:26:00,1.93988,1.93996,1.93968,1.93972,68199999.0
2006-11-27 04:27:00,1.93968,1.93968,1.93947,1.93962,71000001.0
2006-11-27 04:28:00,1.93953,1.93953,1.93932,1.93932,104199999.0
2006-11-27 04:29:00,1.93928,1.93941,1.93924,1.93927,93400000.0
2006-11-27 04:30:00,1.93915,1.93915,1.93909,1.93909,19800001.0
2006-11-27 04:31:00,1.93904,1.93915,1.93901,1.93904,60499999.0
2006-11-27 04:32:00,1.93891,1.9391,1.93885,1.9391,52800001.0
2006-11-27 04:33:00,1.93913,1.93917,1.93897,1.93897,8000000.0
2006-11-27 04:34:00,1.93905,1.93918,1.93899,1.9391,102599998.0
2006-11-27 04:35:00,1.93906,1.93915,1.93906,1.93908,46800000.0
2006-11-27 04:36:00,1.93928,1.94006,1.93928,1.94006,50399999.0
2006-11-27 04:37:00,1.94017,1.94017,1.93987,1.93989,54800000.0
2006-11-27 04:38:00,1.94,1.94002,1.93993,1.94002,45900000.0
2006-11-27 04:39:00,1.94009,1.9401,1.93994,1.94006,112899999.0
2006-11-27 04:40:00,1.94007,1.94013,1.93999,1.94,69099999.0
2006-11-27 04:41:00,1.94001,1.9401,1.93997,1.94,55699999.0
2006-11-27 04:42:00,1.94002,1.94012,1.94002,1.94006,12000000.0
2006-11-27 04:43:00,1.94005,1.94014,1.94004,1.94014,48800000.0
2006-11-27 04:44:00,1.94007,1.9401,1.93996,1.93996,37700000.0
2006-11-27 04:45:00,1.93992,1.94,1.93986,1.93993,13400000.0
2006-11-27 04:46:00,1.94,1.94,1.93986,1.9399,53899999.0
2006-11-27 04:47:00,1.93988,1.93995,1.93988,1.9399,71000000.0
2006-11-27 04:48:00,1.93991,1.93991,1.9398,1.9398,3900000.0
2006-11-27 04:49:00,1.93969,1.93975,1.93967,1.93974,90900000.0
2006-11-27 04:50:00,1.93974,1.93975,1.93958,1.93975,65300000.0
2006-11-27 04:51:00,1.93977,1.93981,1.93971,1.93971,21900000.0
2006-11-27 04:52:00,1.93982,1.93982,1.93978,1.93978,11500000.0
2006-11-27 04:53:00,1.93958,1.93958,1.93939,1.93954,76700000.0
2006-11-27 04:54:00,1.93958,1.93958,1.9394,1.93944,23900000.0
2006-11-27 04:55:00,1.93948,1.93954,1.93943,1.93953,35469999.0
2006-11-27 04:56:00,1.93947,1.93949,1.93945,1.93945,40800000.0
2006-11-27 04:57:00,1.93932,1.93932,1.93909,1.93932,36000001.0
2006-11-27 04:58:00,1.9394,1.93941,1.93933,1.9394,83599998.0
2006-11-27 04:59:00,1.9394,1.9394,1.93932,1.93932,25300001.0
2006-11-27 05:00:00,1.93945,1.93966,1.93945,1.93954,35700000.0
2006-11-27 05:01:00,1.93958,1.93967,1.93958,1.93961,61000000.0
2006-11-27 05:02:00,1.93968,1.93968,1.93965,1.93965,27200000.0
2006-11-27 05:03:00,1.93967,1.9397,1.93967,1.9397,14100000.0
2006-11-27 05:04:00,1.9397,1.9397,1.9397,1.9397,6300000.0
2006-11-27 05:05:00,1.93975,1.93975,1.93975,1.93975,24000000.0
2006-11-27 05:06:00,1.93965,1.93965,1.9395,1.93957,37100000.0
2006-11-27 05:07:00,1.93952,1.93952,1.93926,1.93926,19500000.0
2006-11-27 05:08:00,1.93916,1.93916,1.93884,1.9389,43200000.0
2006-11-27 05:09:00,1.93888,1.93894,1.93887,1.9389,31300000.0
2006-11-27 05:10:00,1.93894,1.93905,1.93887,1.93895,58700000.0
2006-11-27 05:11:00,1.93905,1.93915,1.93905,1.93915,34300000.0
2006-11-27 05:12:00,1.93926,1.93926,1.93902,1.93902,40700000.0
2006-11-27 05:13:00,1.93907,1.93907,1.93901,1.93901,27200000.0
2006-11-27 05:14:00,1.93904,1.93932,1.93904,1.93921,67800000.0
2006-11-27 05:15:00,1.93923,1.93925,1.93915,1.9392,37400000.0
2006-11-27 05:16:00,1.93925,1.93944,1.93925,1.93934,36400000.0
2006-11-27 05:17:00,1.9393,1.93934,1.93914,1.93915,52150000.0
2006-11-27 05:18:00,1.93919,1.93932,1.93919,1.93932,29500000.0
2006-11-27 05:19:00,1.93927,1.9393,1.93921,1.93922,46700000.0
2006-11-27 05:20:00,1.93917,1.93925,1.93917,1.9392,24000000.0
2006-11-27 05:21:00,1.93915,1.93927,1.93912,1.93912,106400001.0
2006-11-27 05:22:00,1.93915,1.93915,1.93908,1.93908,46800000.0
2006-11-27 05:23:00,1.93908,1.93908,1.93904,1.93904,10200000.0
2006-11-27 05:24:00,1.93902,1.9392,1.93902,1.93912,63000000.0
2006-11-27 05:25:00,1.9391,1.93915,1.9391,1.93915,36099999.0
2006-11-27 05:26:00,1.93912,1.93929,1.93912,1.93929,20300000.0
2006-11-27 05:27:00,1.93928,1.93936,1.93911,1.93936,76300002.0
2006-11-27 05:28:00,1.93927,1.93929,1.93905,1.93905,91899998.0
2006-11-27 05:29:00,1.93902,1.93908,1.939,1.93908,41300001.0
2006-11-27 05:30:00,1.9391,1.93913,1.93907,1.93907,36300000.0
2006-11-27 05:31:00,1.93898,1.93898,1.93888,1.93888,26100000.0
2006-11-27 05:32:00,1.93892,1.93898,1.93891,1.93898,64800001.0
2006-11-27 05:33:00,1.93904,1.93908,1.93898,1.93908,39500001.0
2006-11-27 05:34:00,1.93913,1.93915,1.93885,1.93915,75246993.0
2006-11-27 05:35:00,1.93906,1.93909,1.93906,1.93909,28700000.0
2006-11-27 05:36:00,1.93898,1.93903,1.93892,1.93903,36399999.0
2006-11-27 05:37:00,1.93895,1.93895,1.93885,1.93885,36000001.0
2006-11-27 05:38:00,1.939,1.93902,1.93895,1.93895,25600000.0
2006-11-27 05:39:00,1.93892,1.93901,1.93889,1.93889,35100000.0
2006-11-27 05:40:00,1.93898,1.93903,1.93887,1.93899,91100001.0
2006-11-27 05:41:00,1.93899,1.93903,1.93895,1.93895,62700000.0
2006-11-27 05:42:00,1.939,1.93903,1.9389,1.93903,54200000.0
2006-11-27 05:43:00,1.939,1.93902,1.93894,1.939,25700000.0
2006-11-27 05:44:00,1.93905,1.93905,1.93898,1.93898,45100000.0
2006-11-27 05:45:00,1.93902,1.93902,1.93902,1.93902,16299999.0
2006-11-27 05:46:00,1.93893,1.93913,1.93893,1.93913,22800000.0
2006-11-27 05:47:00,1.93925,1.93933,1.93919,1.93933,64700002.0
2006-11-27 05:48:00,1.93926,1.93933,1.93922,1.93933,57500001.0
2006-11-27 05:49:00,1.93921,1.93931,1.93921,1.93924,63399999.0
2006-11-27 05:50:00,1.93935,1.93935,1.93919,1.93933,88200000.0
2006-11-27 05:51:00,1.93928,1.93933,1.93922,1.93933,49999999.0
2006-11-27 05:52:00,1.93925,1.93935,1.93925,1.93935,75200000.0
2006-11-27 05:53:00,1.93928,1.93933,1.9392,1.93932,66400001.0
2006-11-27 05:54:00,1.93935,1.93938,1.9392,1.93935,58100000.0
2006-11-27 05:55:00,1.93928,1.93932,1.93926,1.93928,52799999.0
2006-11-27 05:56:00,1.93927,1.93935,1.93927,1.9393,98499999.0
2006-11-27 05:57:00,1.93933,1.93933,1.93921,1.93933,56999999.0
2006-11-27 05:58:00,1.9394,1.93949,1.93935,1.93941,55700000.0
2006-11-27 05:59:00,1.93945,1.93953,1.9394,1.93948,80600001.0
2006-11-27 06:00:00,1.93957,1.93964,1.93954,1.93957,82500000.0
2006-11-27 06:01:00,1.93962,1.93962,1.9395,1.9395,38000000.0
2006-11-27 06:02:00,1.93957,1.93975,1.93957,1.93963,66800000.0
2006-11-27 06:03:00,1.93965,1.93965,1.9395,1.93963,57600000.0
2006-11-27 06:04:00,1.93958,1.93963,1.93955,1.93963,80499999.0
2006-11-27 06:05:00,1.9396,1.93965,1.93958,1.9396,33400001.0
2006-11-27 06:06:00,1.93953,1.93959,1.93951,1.93951,41500000.0
2006-11-27 06:07:00,1.93952,1.93963,1.93944,1.93944,80700000.0
2006-11-27 06:08:00,1.93936,1.93939,1.93936,1.93939,32700000.0
2006-11-27 06:09:00,1.93929,1.93932,1.9392,1.9392,112599998.0
2006-11-27 06:10:00,1.93927,1.9394,1.93914,1.93927,52600000.0
2006-11-27 06:11:00,1.9394,1.93949,1.93933,1.93933,87300002.0
2006-11-27 06:12:00,1.93945,1.93965,1.93945,1.93953,64200000.0
2006-11-27 06:13:00,1.93948,1.93951,1.93943,1.93943,47599999.0
2006-11-27 06:14:00,1.93954,1.93974,1.93954,1.93974,38200000.0
2006-11-27 06:15:00,1.93982,1.93982,1.93958,1.93967,19600000.0
2006-11-27 06:16:00,1.9396,1.93967,1.93955,1.93955,80900000.0
2006-11-27 06:17:00,1.93962,1.93972,1.93958,1.93963,102399999.0
2006-11-27 06:18:00,1.9396,1.9396,1.93955,1.93958,65200000.0
2006-11-27 06:19:00,1.93949,1.9396,1.93939,1.93939,91400000.0
2006-11-27 06:20:00,1.93937,1.93942,1.93937,1.93942,31399999.0
2006-11-27 06:21:00,1.9394,1.93947,1.9394,1.9394,72000001.0
2006-11-27 06:22:00,1.93935,1.93935,1.93919,1.93919,87900000.0
2006-11-27 06:23:00,1.93911,1.93911,1.93867,1.93867,38500000.0
2006-11-27 06:24:00,1.9387,1.93883,1.9387,1.93875,132900001.0
2006-11-27 06:25:00,1.93869,1.93876,1.93869,1.93876,77199998.0
2006-11-27 06:26:00,1.93867,1.93893,1.93866,1.93876,83799999.0
2006-11-27 06:27:00,1.93872,1.93878,1.93861,1.93875,40600000.0
2006-11-27 06:28:00,1.93872,1.93885,1.93872,1.93885,48300001.0
2006-11-27 06:29:00,1.93884,1.93884,1.93872,1.9388,28000000.0
2006-11-27 06:30:00,1.93877,1.93892,1.93876,1.93892,71200000.0
2006-11-27 06:31:00,1.93886,1.93891,1.93886,1.93891,32800001.0
2006-11-27 06:32:00,1.9389,1.9389,1.93887,1.9389,98300001.0
2006-11-27 06:33:00,1.93887,1.93887,1.93872,1.93872,22600000.0
2006-11-27 06:34:00,1.93859,1.9387,1.93859,1.9387,84499999.0
2006-11-27 06:35:00,1.9387,1.9387,1.93865,1.93865,12000000.0
2006-11-27 06:36:00,1.93858,1.93877,1.93858,1.93877,91000001.0
2006-11-27 06:37:00,1.93877,1.93877,1.93873,1.93873,25900000.0
2006-11-27 06:38:00,1.93882,1.93888,1.93882,1.93888,3800000.0
2006-11-27 06:39:00,1.9389,1.93895,1.9389,1.93895,16400000.0
2006-11-27 06:40:00,1.93885,1.93886,1.93863,1.93885,48900000.0
2006-11-27 06:41:00,1.93895,1.93895,1.93888,1.93895,71400000.0
2006-11-27 06:42:00,1.93889,1.93891,1.93872,1.93872,39400000.0
2006-11-27 06:43:00,1.9388,1.93886,1.9387,1.9388,35600000.0
2006-11-27 06:44:00,1.93877,1.93883,1.93872,1.93878,47600000.0
2006-11-27 06:45:00,1.93877,1.93877,1.93862,1.93862,37900000.0
2006-11-27 06:46:00,1.93867,1.93867,1.93856,1.93856,75600000.0
2006-11-27 06:47:00,1.93842,1.93859,1.93842,1.93847,93399999.0
2006-11-27 06:48:00,1.93853,1.93853,1.93838,1.93847,19400000.0
2006-11-27 06:49:00,1.93833,1.93833,1.93814,1.93833,45200000.0
2006-11-27 06:50:00,1.93845,1.93848,1.93831,1.93831,55200000.0
2006-11-27 06:51:00,1.93828,1.93835,1.93823,1.93829,68600002.0
2006-11-27 06:52:00,1.93831,1.93842,1.93807,1.93832,34900000.0
2006-11-27 06:53:00,1.93835,1.93835,1.93828,1.93828,33200000.0
2006-11-27 06:54:00,1.93809,1.93809,1.93771,1.93776,99499998.0
2006-11-27 06:55:00,1.93773,1.93773,1.93759,1.93759,31200000.0
2006-11-27 06:56:00,1.93767,1.9378,1.93763,1.9377,53800001.0
2006-11-27 06:57:00,1.93765,1.93779,1.93765,1.9377,87700001.0
2006-11-27 06:58:00,1.93774,1.93785,1.93765,1.93767,102399998.0
2006-11-27 06:59:00,1.93773,1.938,1.93773,1.93791,28400000.0
2006-11-27 07:00:00,1.93811,1.93814,1.93803,1.93808,159999998.0
2006-11-27 07:01:00,1.93803,1.93806,1.93786,1.93789,66300001.0
2006-11-27 07:02:00,1.93793,1.93795,1.93793,1.93795,29400000.0
2006-11-27 07:03:00,1.93789,1.93792,1.93775,1.93775,99100000.0
2006-11-27 07:04:00,1.93783,1.93783,1.93782,1.93782,28200000.0
2006-11-27 07:05:00,1.93787,1.9381,1.93787,1.93788,87100002.0
2006-11-27 07:06:00,1.93778,1.93783,1.93774,1.93783,62800001.0
2006-11-27 07:07:00,1.93787,1.93787,1.9378,1.9378,64399999.0
2006-11-27 07:08:00,1.93776,1.93784,1.9377,1.9377,58000001.0
2006-11-27 07:09:00,1.93773,1.93776,1.93767,1.93773,42400000.0
2006-11-27 07:10:00,1.93774,1.93781,1.93774,1.93781,7500000.0
2006-11-27 07:11:00,1.93748,1.93782,1.93746,1.93765,38200000.0
2006-11-27 07:12:00,1.93783,1.93783,1.9378,1.9378,13300000.0
2006-11-27 07:13:00,1.93778,1.93778,1.9374,1.93742,51170000.0
2006-11-27 07:14:00,1.93735,1.93747,1.93735,1.93747,58300000.0
2006-11-27 07:15:00,1.93753,1.93753,1.93735,1.93747,49000000.0
2006-11-27 07:16:00,1.93742,1.93742,1.93733,1.93738,146300002.0
2006-11-27 07:17:00,1.93745,1.93748,1.93737,1.93745,57700000.0
2006-11-27 07:18:00,1.93739,1.93739,1.93726,1.93733,68100000.0
2006-11-27 07:19:00,1.93738,1.93744,1.93736,1.93737,26400000.0
2006-11-27 07:20:00,1.93738,1.93745,1.93735,1.93745,88100001.0
2006-11-27 07:21:00,1.93739,1.93739,1.93731,1.93732,86500001.0
2006-11-27 07:22:00,1.93723,1.9374,1.93723,1.9374,31500000.0
2006-11-27 07:23:00,1.9373,1.9373,1.93717,1.93726,58700000.0
2006-11-27 07:24:00,1.93705,1.93705,1.93615,1.93628,67500000.0
2006-11-27 07:25:00,1.93633,1.93634,1.93554,1.93554,91400000.0
2006-11-27 07:26:00,1.93548,1.9355,1.93531,1.93531,83199999.0
2006-11-27 07:27:00,1.93513,1.93524,1.93508,1.93524,72300000.0
2006-11-27 07:28:00,1.9354,1.93548,1.9354,1.93548,14800000.0
2006-11-27 07:29:00,1.9357,1.93571,1.93549,1.93549,59000000.0
2006-11-27 07:30:00,1.93543,1.93606,1.9353,1.93606,29800000.0
2006-11-27 07:31:00,1.93622,1.93649,1.93612,1.93644,31800000.0
2006-11-27 07:32:00,1.93652,1.93682,1.93652,1.93679,89600001.0
2006-11-27 07:33:00,1.9368,1.93737,1.9368,1.93737,60600002.0
2006-11-27 07:34:00,1.93734,1.93734,1.93709,1.93711,79900001.0
2006-11-27 07:35:00,1.93712,1.93712,1.93687,1.93692,86300000.0
2006-11-27 07:36:00,1.93699,1.93703,1.93694,1.93694,57800000.0
2006-11-27 07:37:00,1.93686,1.93687,1.93675,1.93685,18300000.0
2006-11-27 07:38:00,1.93698,1.93702,1.93681,1.93681,89900002.0
2006-11-27 07:39:00,1.93668,1.93672,1.93652,1.93653,37700000.0
2006-11-27 07:40:00,1.93644,1.93667,1.93644,1.93658,88799998.0
2006-11-27 07:41:00,1.93624,1.93624,1.93591,1.93591,8600000.0
2006-11-27 07:42:00,1.93542,1.93548,1.93501,1.93501,43750000.0
2006-11-27 07:43:00,1.93516,1.93521,1.93503,1.93503,97800002.0
2006-11-27 07:44:00,1.93502,1.93507,1.93491,1.93504,55600000.0
2006-11-27 07:45:00,1.93502,1.93502,1.9349,1.9349,64300001.0
2006-11-27 07:46:00,1.93465,1.93465,1.93427,1.93458,55400000.0
2006-11-27 07:47:00,1.93465,1.93485,1.93453,1.93485,52299999.0
2006-11-27 07:48:00,1.93485,1.93485,1.93468,1.93479,91600000.0
2006-11-27 07:49:00,1.9351,1.93587,1.9351,1.93569,51800000.0
2006-11-27 07:50:00,1.93554,1.93567,1.93552,1.9356,86000000.0
2006-11-27 07:51:00,1.93573,1.93623,1.93573,1.93592,35000000.0
2006-11-27 07:52:00,1.9357,1.9358,1.93567,1.93569,63799999.0
2006-11-27 07:53:00,1.93558,1.9356,1.93552,1.93559,46900000.0
2006-11-27 07:54:00,1.93567,1.93567,1.93551,1.93559,47900000.0
2006-11-27 07:55:00,1.93581,1.93602,1.93581,1.93602,64300000.0
2006-11-27 07:56:00,1.93605,1.93605,1.93579,1.93588,69299999.0
2006-11-27 07:57:00,1.93585,1.93585,1.93575,1.93578,49100000.0
2006-11-27 07:58:00,1.93568,1.93568,1.93562,1.93562,39399999.0
2006-11-27 07:59:00,1.93552,1.93572,1.93552,1.93572,81100001.0
2006-11-27 08:00:00,1.93563,1.93563,1.93552,1.93556,48599999.0
2006-11-27 08:01:00,1.93551,1.93551,1.93533,1.93535,36100000.0
2006-11-27 08:02:00,1.93542,1.93549,1.93534,1.93534,69400001.0
2006-11-27 08:03:00,1.93546,1.93557,1.93546,1.93548,106800003.0
2006-11-27 08:04:00,1.93549,1.93553,1.93544,1.93546,51400000.0
2006-11-27 08:05:00,1.93547,1.93559,1.93533,1.9354,85100000.0
2006-11-27 08:06:00,1.93551,1.93567,1.93551,1.93567,4500000.0
2006-11-27 08:07:00,1.93571,1.93587,1.93571,1.93585,70800000.0
2006-11-27 08:08:00,1.93588,1.9361,1.93581,1.9361,37999999.0
2006-11-27 08:09:00,1.9361,1.93613,1.93592,1.9361,22900000.0
2006-11-27 08:10:00,1.93611,1.93621,1.93608,1.93615,118499998.0
2006-11-27 08:11:00,1.93632,1.93662,1.93632,1.93646,17400000.0
2006-11-27 08:12:00,1.93643,1.93659,1.93643,1.93657,72100000.0
2006-11-27 08:13:00,1.93648,1.93649,1.93641,1.93641,24200000.0
2006-11-27 08:14:00,1.93648,1.93653,1.93645,1.93648,81699998.0
2006-11-27 08:15:00,1.93642,1.93642,1.93629,1.9363,57900000.0
2006-11-27 08:16:00,1.93618,1.93623,1.93608,1.9362,30600001.0
2006-11-27 08:17:00,1.93618,1.93631,1.93615,1.93631,68300001.0
2006-11-27 08:18:00,1.9363,1.93637,1.9363,1.93632,18600000.0
2006-11-27 08:19:00,1.93639,1.93643,1.93634,1.93643,49100000.0
2006-11-27 08:20:00,1.93643,1.93648,1.93633,1.93645,80200001.0
2006-11-27 08:21:00,1.93645,1.9368,1.93645,1.93676,96599999.0
2006-11-27 08:22:00,1.93687,1.9369,1.93654,1.93654,90199999.0
2006-11-27 08:23:00,1.93642,1.93649,1.93624,1.93639,72200002.0
2006-11-27 08:24:00,1.93642,1.93642,1.93627,1.9363,60800001.0
2006-11-27 08:25:00,1.93631,1.93645,1.93631,1.93645,58500000.0
2006-11-27 08:26:00,1.93639,1.93639,1.93629,1.93638,104800001.0
2006-11-27 08:27:00,1.9367,1.9371,1.93658,1.93709,120799998.0
2006-11-27 08:28:00,1.9371,1.93798,1.9371,1.93798,58300000.0
2006-11-27 08:29:00,1.93805,1.93805,1.93775,1.93775,40200001.0
2006-11-27 08:30:00,1.93764,1.93781,1.93764,1.93778,58700000.0
2006-11-27 08:31:00,1.9378,1.93793,1.9378,1.93793,69699998.0
2006-11-27 08:32:00,1.93799,1.93808,1.93798,1.93808,26200000.0
2006-11-27 08:33:00,1.93806,1.93806,1.93794,1.93794,39099999.0
2006-11-27 08:34:00,1.9378,1.9378,1.93754,1.93754,59600001.0
2006-11-27 08:35:00,1.93741,1.93741,1.93718,1.93718,61500000.0
2006-11-27 08:36:00,1.93703,1.93708,1.93671,1.93674,83300001.0
2006-11-27 08:37:00,1.9368,1.9368,1.93664,1.93664,24800000.0
2006-11-27 08:38:00,1.9366,1.9367,1.93656,1.9367,35200000.0
2006-11-27 08:39:00,1.93676,1.93676,1.93662,1.93662,44600000.0
2006-11-27 08:40:00,1.93647,1.93647,1.93481,1.93481,84400000.0
2006-11-27 08:41:00,1.93483,1.93486,1.93439,1.93442,124300000.0
2006-11-27 08:42:00,1.9346,1.9346,1.93424,1.93435,76000001.0
2006-11-27 08:43:00,1.93436,1.93442,1.93424,1.9344,72399999.0
2006-11-27 08:44:00,1.93445,1.93446,1.93436,1.93444,90299998.0
2006-11-27 08:45:00,1.93457,1.93457,1.93446,1.93449,28000000.0
2006-11-27 08:46:00,1.93444,1.9347,1.93443,1.9347,76600000.0
2006-11-27 08:47:00,1.93473,1.93494,1.93471,1.93484,71999999.0
2006-11-27 08:48:00,1.93488,1.93502,1.93483,1.93493,113699996.0
2006-11-27 08:49:00,1.93508,1.93521,1.93508,1.93519,16150000.0
2006-11-27 08:50:00,1.93519,1.9353,1.935,1.935,61300001.0
2006-11-27 08:51:00,1.93497,1.93527,1.93497,1.93527,23100001.0
2006-11-27 08:52:00,1.93526,1.93535,1.93516,1.93516,98500001.0
2006-11-27 08:53:00,1.93534,1.93545,1.93533,1.93534,56200000.0
2006-11-27 08:54:00,1.9353,1.93552,1.93527,1.93552,14600000.0
2006-11-27 08:55:00,1.9356,1.9357,1.93554,1.9357,73300000.0
2006-11-27 08:56:00,1.93608,1.93687,1.93608,1.93684,27800000.0
2006-11-27 08:57:00,1.93697,1.93712,1.93684,1.93702,92499999.0
2006-11-27 08:58:00,1.93705,1.93716,1.93704,1.93716,22200000.0
2006-11-27 08:59:00,1.93723,1.93725,1.9372,1.93725,54100001.0
2006-11-27 09:00:00,1.93728,1.93729,1.93722,1.93727,75700002.0
2006-11-27 09:01:00,1.93736,1.93743,1.93735,1.93739,51000000.0
2006-11-27 09:02:00,1.93729,1.93735,1.93727,1.93735,79800000.0
2006-11-27 09:03:00,1.93738,1.9377,1.93733,1.9377,106099999.0
2006-11-27 09:04:00,1.93769,1.93778,1.93755,1.93755,89300000.0
2006-11-27 09:05:00,1.93743,1.93743,1.93732,1.93732,6400000.0
2006-11-27 09:06:00,1.93727,1.93753,1.93727,1.93753,21600000.0
2006-11-27 09:07:00,1.93747,1.93763,1.93747,1.93762,125100000.0
2006-11-27 09:08:00,1.9376,1.9376,1.93749,1.93749,68700000.0
2006-11-27 09:09:00,1.93768,1.93772,1.93755,1.93758,48100000.0
2006-11-27 09:10:00,1.93754,1.93754,1.93747,1.93754,37200000.0
2006-11-27 09:11:00,1.93752,1.93752,1.93738,1.9375,32100000.0
2006-11-27 09:12:00,1.93755,1.93757,1.93745,1.93755,61400000.0
2006-11-27 09:13:00,1.93742,1.93742,1.93741,1.93741,28499999.0
2006-11-27 09:14:00,1.93738,1.9375,1.93704,1.93714,73500000.0
2006-11-27 09:15:00,1.93696,1.93696,1.93667,1.93673,32400000.0
2006-11-27 09:16:00,1.9365,1.9365,1.93631,1.93639,6200000.0
2006-11-27 09:17:00,1.93653,1.93676,1.93653,1.93673,35200000.0
2006-11-27 09:18:00,1.9368,1.93691,1.9368,1.93685,79700001.0
2006-11-27 09:19:00,1.93684,1.93698,1.93679,1.93688,77699999.0
2006-11-27 09:20:00,1.93682,1.93682,1.9366,1.9366,55000001.0
2006-11-27 09:21:00,1.93658,1.93658,1.93651,1.93651,43699999.0
2006-11-27 09:22:00,1.93619,1.93619,1.93576,1.93576,71700000.0
2006-11-27 09:23:00,1.9355,1.93555,1.93521,1.93525,57300000.0
2006-11-27 09:24:00,1.93529,1.93618,1.93529,1.93618,43900000.0
2006-11-27 09:25:00,1.9365,1.93685,1.9365,1.93673,77900000.0
2006-11-27 09:26:00,1.93689,1.93709,1.93689,1.93708,61999999.0
2006-11-27 09:27:00,1.93702,1.93702,1.93693,1.93697,49400000.0
2006-11-27 09:28:00,1.93694,1.93713,1.93694,1.93703,60000000.0
2006-11-27 09:29:00,1.93712,1.93723,1.9371,1.93723,68799999.0
2006-11-27 09:30:00,1.93719,1.93724,1.93713,1.93718,95200000.0
2006-11-27 09:31:00,1.93714,1.93721,1.9371,1.93717,143599997.0
2006-11-27 09:32:00,1.93715,1.93728,1.93715,1.93728,45099999.0
2006-11-27 09:33:00,1.93719,1.93719,1.93711,1.93718,49799999.0
2006-11-27 09:34:00,1.93714,1.93723,1.93714,1.93723,57199999.0
2006-11-27 09:35:00,1.93718,1.93723,1.93709,1.93718,73400002.0
2006-11-27 09:36:00,1.93705,1.93722,1.93704,1.93722,76699999.0
2006-11-27 09:37:00,1.93723,1.93733,1.93713,1.93713,60200000.0
2006-11-27 09:38:00,1.93719,1.93754,1.93716,1.93748,33500000.0
2006-11-27 09:39:00,1.93732,1.93746,1.93732,1.93734,105900002.0
2006-11-27 09:40:00,1.93715,1.93724,1.93715,1.93721,100800000.0
2006-11-27 09:41:00,1.93713,1.93716,1.93683,1.93704,53600000.0
2006-11-27 09:42:00,1.93691,1.93691,1.93675,1.93675,64700001.0
2006-11-27 09:43:00,1.9368,1.93687,1.93678,1.93683,28600000.0
2006-11-27 09:44:00,1.93688,1.93705,1.93688,1.93692,109000001.0
2006-11-27 09:45:00,1.93686,1.93692,1.93682,1.93689,42400000.0
2006-11-27 09:46:00,1.93696,1.93702,1.93682,1.93702,69300001.0
2006-11-27 09:47:00,1.93693,1.93735,1.93693,1.93735,56200000.0
2006-11-27 09:48:00,1.93743,1.93749,1.9374,1.93747,65600001.0
2006-11-27 09:49:00,1.93753,1.9378,1.93747,1.93778,129699998.0
2006-11-27 09:50:00,1.93799,1.93818,1.93786,1.93803,100600001.0
2006-11-27 09:51:00,1.93824,1.93834,1.93824,1.93831,88500000.0
2006-11-27 09:52:00,1.93845,1.93858,1.93833,1.93833,77799999.0
2006-11-27 09:53:00,1.93826,1.93826,1.93792,1.93792,61699998.0
2006-11-27 09:54:00,1.93788,1.93817,1.93781,1.93817,35546994.0
2006-11-27 09:55:00,1.9382,1.9382,1.93779,1.93795,76000001.0
2006-11-27 09:56:00,1.938,1.93803,1.93796,1.938,18600000.0
2006-11-27 09:57:00,1.9379,1.9379,1.93772,1.93778,89800001.0
2006-11-27 09:58:00,1.93782,1.93782,1.93764,1.93768,31800000.0
2006-11-27 09:59:00,1.93728,1.93728,1.93643,1.93653,39700001.0
2006-11-27 10:00:00,1.93646,1.93647,1.93635,1.93635,51300000.0
2006-11-27 10:01:00,1.93651,1.93662,1.93642,1.93661,63199999.0
2006-11-27 10:02:00,1.93662,1.93691,1.93662,1.93689,81000001.0
2006-11-27 10:03:00,1.93689,1.93689,1.9367,1.9367,45200000.0
2006-11-27 10:04:00,1.93687,1.93715,1.93681,1.93707,44300000.0
2006-11-27 10:05:00,1.93712,1.93712,1.93695,1.93704,57300002.0
2006-11-27 10:06:00,1.93697,1.93713,1.9369,1.9369,53299998.0
2006-11-27 10:07:00,1.93702,1.93711,1.93702,1.93707,35446994.0
2006-11-27 10:08:00,1.93695,1.93705,1.93689,1.93705,41100000.0
2006-11-27 10:09:00,1.9371,1.93724,1.93705,1.93724,69799999.0
2006-11-27 10:10:00,1.93728,1.93728,1.93712,1.93728,72500000.0
2006-11-27 10:11:00,1.93713,1.9376,1.93713,1.9376,27000001.0
2006-11-27 10:12:00,1.93784,1.93829,1.93784,1.93829,56700000.0
2006-11-27 10:13:00,1.93855,1.93911,1.93855,1.939,39800000.0
2006-11-27 10:14:00,1.93888,1.93888,1.93831,1.93831,42800001.0
2006-11-27 10:15:00,1.9382,1.93854,1.93818,1.93854,100799999.0
2006-11-27 10:16:00,1.93842,1.9386,1.93842,1.93842,89499999.0
2006-11-27 10:17:00,1.93838,1.93847,1.93835,1.93845,82200000.0
2006-11-27 10:18:00,1.93799,1.93799,1.93711,1.93743,23100000.0
2006-11-27 10:19:00,1.93736,1.93787,1.93736,1.93787,58400001.0
2006-11-27 10:20:00,1.93764,1.93764,1.93701,1.93701,55600000.0
2006-11-27 10:21:00,1.93702,1.93702,1.93673,1.93678,89199998.0
2006-11-27 10:22:00,1.93698,1.93755,1.93698,1.93755,61300001.0
2006-11-27 10:23:00,1.93743,1.93743,1.93705,1.93705,80400002.0
2006-11-27 10:24:00,1.93702,1.93702,1.93678,1.93679,22900000.0
2006-11-27 10:25:00,1.93674,1.93674,1.93649,1.9365,82000001.0
2006-11-27 10:26:00,1.93629,1.93631,1.93608,1.9361,41300000.0
2006-11-27 10:27:00,1.93597,1.93611,1.93584,1.9359,40900000.0
2006-11-27 10:28:00,1.93584,1.93601,1.93554,1.93554,95600001.0
2006-11-27 10:29:00,1.93528,1.93535,1.93503,1.93503,67400001.0
2006-11-27 10:30:00,1.9349,1.93492,1.93424,1.93424,48900001.0
2006-11-27 10:31:00,1.93401,1.93401,1.93363,1.93374,54199999.0
2006-11-27 10:32:00,1.93372,1.93446,1.93372,1.93446,73299999.0
2006-11-27 10:33:00,1.9347,1.93497,1.9347,1.93486,11700000.0
2006-11-27 10:34:00,1.93473,1.93502,1.93471,1.93502,54100000.0
2006-11-27 10:35:00,1.93509,1.93528,1.93509,1.93521,46700001.0
2006-11-27 10:36:00,1.93524,1.93529,1.93514,1.93518,90700000.0
2006-11-27 10:37:00,1.93519,1.93525,1.93512,1.93525,68300000.0
2006-11-27 10:38:00,1.93527,1.93532,1.93526,1.9353,64099999.0
2006-11-27 10:39:00,1.93523,1.93545,1.93516,1.93544,50700000.0
2006-11-27 10:40:00,1.93583,1.93617,1.93583,1.93612,49400000.0
2006-11-27 10:41:00,1.93619,1.93626,1.93615,1.93622,67349999.0
2006-11-27 10:42:00,1.93627,1.93627,1.93609,1.93618,111299996.0
2006-11-27 10:43:00,1.93629,1.93633,1.93616,1.93632,165300001.0
2006-11-27 10:44:00,1.93629,1.93629,1.93605,1.9361,45200000.0
2006-11-27 10:45:00,1.93606,1.93606,1.93591,1.93591,29300000.0
2006-11-27 10:46:00,1.93592,1.93595,1.93575,1.93581,74200000.0
2006-11-27 10:47:00,1.93574,1.93574,1.93562,1.93567,34000000.0
2006-11-27 10:48:00,1.93557,1.93558,1.93541,1.93552,76500001.0
2006-11-27 10:49:00,1.93541,1.93541,1.93521,1.93522,73200001.0
2006-11-27 10:50:00,1.93529,1.93529,1.9351,1.9351,39900000.0
2006-11-27 10:51:00,1.93518,1.93528,1.93515,1.93523,46300000.0
2006-11-27 10:52:00,1.93514,1.93514,1.93434,1.93437,71200001.0
2006-11-27 10:53:00,1.93433,1.93447,1.93408,1.93409,78600000.0
2006-11-27 10:54:00,1.93407,1.93422,1.93397,1.9342,41600000.0
2006-11-27 10:55:00,1.93422,1.93422,1.93368,1.93368,52800000.0
2006-11-27 10:56:00,1.93363,1.93367,1.93343,1.93352,75500000.0
2006-11-27 10:57:00,1.93313,1.93345,1.93252,1.93252,101300001.0
2006-11-27 10:58:00,1.9319,1.93203,1.93123,1.93129,85700000.0
2006-11-27 10:59:00,1.93119,1.93252,1.93117,1.93252,85049997.0
2006-11-27 11:00:00,1.93264,1.9329,1.93249,1.9329,71800001.0
2006-11-27 11:01:00,1.93295,1.93307,1.93292,1.93294,70900000.0
2006-11-27 11:02:00,1.93285,1.93338,1.93282,1.93337,65299999.0
2006-11-27 11:03:00,1.93361,1.93395,1.93353,1.93395,47000000.0
2006-11-27 11:04:00,1.93399,1.93399,1.9336,1.93362,59300000.0
2006-11-27 11:05:00,1.93366,1.93397,1.93361,1.93381,142099999.0
2006-11-27 11:06:00,1.93383,1.93385,1.93367,1.93367,66200000.0
2006-11-27 11:07:00,1.93367,1.93367,1.93347,1.93347,50600000.0
2006-11-27 11:08:00,1.93342,1.93342,1.93318,1.93333,47500000.0
2006-11-27 11:09:00,1.93324,1.9333,1.9331,1.93319,69300001.0
2006-11-27 11:10:00,1.93323,1.9334,1.93322,1.9334,46700000.0
2006-11-27 11:11:00,1.9336,1.93377,1.93353,1.93377,58200001.0
2006-11-27 11:12:00,1.93397,1.93415,1.93397,1.93405,70699999.0
2006-11-27 11:13:00,1.93414,1.93423,1.93411,1.93423,40750000.0
2006-11-27 11:14:00,1.93413,1.93413,1.93359,1.93359,57700002.0
2006-11-27 11:15:00,1.93353,1.93363,1.93345,1.93363,60800001.0
2006-11-27 11:16:00,1.93374,1.93403,1.93374,1.93403,53200000.0
2006-11-27 11:17:00,1.93396,1.93409,1.93393,1.93405,80000001.0
2006-11-27 11:18:00,1.934,1.93404,1.93364,1.93404,71400000.0
2006-11-27 11:19:00,1.93395,1.93403,1.93376,1.93403,66499998.0
2006-11-27 11:20:00,1.93404,1.93414,1.93398,1.93411,92800000.0
2006-11-27 11:21:00,1.93409,1.93446,1.93409,1.93446,62000000.0
2006-11-27 11:22:00,1.93473,1.93504,1.93454,1.93504,110899998.0
2006-11-27 11:23:00,1.93517,1.93517,1.9351,1.9351,30400000.0
2006-11-27 11:24:00,1.93512,1.9354,1.93503,1.9354,64100000.0
2006-11-27 11:25:00,1.9353,1.93541,1.93527,1.93528,102600001.0
2006-11-27 11:26:00,1.93526,1.93536,1.93512,1.93512,41699999.0
2006-11-27 11:27:00,1.93522,1.93526,1.93505,1.93507,48900001.0
2006-11-27 11:28:00,1.9352,1.93529,1.9352,1.9352,51900000.0
2006-11-27 11:29:00,1.9352,1.93524,1.93514,1.93518,124699999.0
2006-11-27 11:30:00,1.93514,1.93563,1.93502,1.93563,143099999.0
2006-11-27 11:31:00,1.93564,1.93596,1.93562,1.93588,72600000.0
2006-11-27 11:32:00,1.93628,1.93654,1.93618,1.93643,83299999.0
2006-11-27 11:33:00,1.93635,1.93635,1.93622,1.93634,76299999.0
2006-11-27 11:34:00,1.93652,1.93686,1.93652,1.93658,48400000.0
2006-11-27 11:35:00,1.93648,1.93648,1.93636,1.93646,96900001.0
2006-11-27 11:36:00,1.93636,1.93687,1.93633,1.93687,64700000.0
2006-11-27 11:37:00,1.93688,1.93705,1.93688,1.93694,73899998.0
2006-11-27 11:38:00,1.93697,1.93733,1.93697,1.93733,71000000.0
2006-11-27 11:39:00,1.93746,1.9376,1.93743,1.9376,44800000.0
2006-11-27 11:40:00,1.93758,1.93758,1.93739,1.93756,106800000.0
2006-11-27 11:41:00,1.93761,1.93761,1.93707,1.93712,109699997.0
2006-11-27 11:42:00,1.937,1.937,1.93649,1.9366,96200000.0
2006-11-27 11:43:00,1.93662,1.93668,1.93622,1.93624,52399999.0
2006-11-27 11:44:00,1.93626,1.93631,1.93616,1.9363,52700000.0
2006-11-27 11:45:00,1.93623,1.93629,1.93614,1.93626,102999999.0
2006-11-27 11:46:00,1.93641,1.93661,1.93637,1.93637,89599999.0
2006-11-27 11:47:00,1.93638,1.93649,1.93623,1.93623,153899999.0
2006-11-27 11:48:00,1.93627,1.93659,1.93627,1.93656,119199999.0
2006-11-27 11:49:00,1.93648,1.93648,1.93623,1.93627,36500000.0
2006-11-27 11:50:00,1.93663,1.93734,1.93645,1.93734,108700000.0
2006-11-27 11:51:00,1.93732,1.93732,1.937,1.93707,48500000.0
2006-11-27 11:52:00,1.93705,1.93733,1.93699,1.93731,58299999.0
2006-11-27 11:53:00,1.93727,1.93759,1.9372,1.93759,54000000.0
2006-11-27 11:54:00,1.93786,1.93895,1.93786,1.93895,94400000.0
2006-11-27 11:55:00,1.93902,1.93913,1.93858,1.93858,91799997.0
2006-11-27 11:56:00,1.9386,1.93875,1.9385,1.93852,70000001.0
2006-11-27 11:57:00,1.93847,1.93847,1.9383,1.9383,86299999.0
2006-11-27 11:58:00,1.93833,1.93893,1.93824,1.93883,109899999.0
2006-11-27 11:59:00,1.93883,1.93894,1.93874,1.93893,98900002.0
2006-11-27 12:00:00,1.93882,1.93882,1.93859,1.93868,75100000.0
2006-11-27 12:01:00,1.93857,1.93877,1.9385,1.9385,77800000.0
2006-11-27 12:02:00,1.93843,1.93861,1.93836,1.93861,50699999.0
2006-11-27 12:03:00,1.9386,1.9386,1.93848,1.93848,49200000.0
2006-11-27 12:04:00,1.93851,1.93858,1.93846,1.93846,55600000.0
2006-11-27 12:05:00,1.93853,1.93853,1.93839,1.93846,26000000.0
2006-11-27 12:06:00,1.93847,1.93861,1.93843,1.93852,69299999.0
2006-11-27 12:07:00,1.93863,1.93863,1.93856,1.93858,27400000.0
2006-11-27 12:08:00,1.93855,1.93856,1.9385,1.93855,103900002.0
2006-11-27 12:09:00,1.93857,1.93858,1.93819,1.93819,35500000.0
2006-11-27 12:10:00,1.93807,1.93807,1.93738,1.93751,42800000.0
2006-11-27 12:11:00,1.93758,1.93772,1.93758,1.93763,64800001.0
2006-11-27 12:12:00,1.93762,1.93769,1.93757,1.93757,59099998.0
2006-11-27 12:13:00,1.93757,1.93761,1.93703,1.93703,61599999.0
2006-11-27 12:14:00,1.93695,1.93704,1.93657,1.93657,32600000.0
2006-11-27 12:15:00,1.93667,1.9367,1.93658,1.93658,51200000.0
2006-11-27 12:16:00,1.93653,1.93653,1.93623,1.93634,20100000.0
2006-11-27 12:17:00,1.93627,1.93627,1.93609,1.93618,82700002.0
2006-11-27 12:18:00,1.93625,1.93635,1.93625,1.93635,23900000.0
2006-11-27 12:19:00,1.93643,1.93649,1.93637,1.93638,56300000.0
2006-11-27 12:20:00,1.93643,1.93643,1.93629,1.93637,44000000.0
2006-11-27 12:21:00,1.93625,1.93638,1.93619,1.93623,120300000.0
2006-11-27 12:22:00,1.93613,1.93622,1.93612,1.93622,54000000.0
2006-11-27 12:23:00,1.93627,1.93628,1.93561,1.93561,61799999.0
2006-11-27 12:24:00,1.93556,1.93556,1.93546,1.93549,58100000.0
2006-11-27 12:25:00,1.93547,1.93548,1.93537,1.93537,47700000.0
2006-11-27 12:26:00,1.93543,1.93548,1.93539,1.93548,54700000.0
2006-11-27 12:27:00,1.93539,1.93552,1.93537,1.93552,99100001.0
2006-11-27 12:28:00,1.9357,1.93601,1.9357,1.93596,190100000.0
2006-11-27 12:29:00,1.93603,1.93605,1.93587,1.93605,103600000.0
2006-11-27 12:30:00,1.93605,1.93611,1.93595,1.93598,65300000.0
2006-11-27 12:31:00,1.93618,1.9363,1.93613,1.93615,111600000.0
2006-11-27 12:32:00,1.93612,1.93615,1.93603,1.9361,99700002.0
2006-11-27 12:33:00,1.93637,1.93664,1.93637,1.93659,25600000.0
2006-11-27 12:34:00,1.9367,1.93675,1.9365,1.93652,53400000.0
2006-11-27 12:35:00,1.93659,1.93684,1.93659,1.93683,92600001.0
2006-11-27 12:36:00,1.93684,1.93691,1.93672,1.93691,58400000.0
2006-11-27 12:37:00,1.93684,1.93689,1.93682,1.93687,37700000.0
2006-11-27 12:38:00,1.93685,1.93692,1.93671,1.93675,59200000.0
2006-11-27 12:39:00,1.93655,1.93676,1.93655,1.93666,77800000.0
2006-11-27 12:40:00,1.93683,1.93709,1.93683,1.93703,51400000.0
2006-11-27 12:41:00,1.93696,1.93705,1.93696,1.93698,59600000.0
2006-11-27 12:42:00,1.93705,1.93719,1.93705,1.93717,41500000.0
2006-11-27 12:43:00,1.93712,1.93712,1.93674,1.93685,129500000.0
2006-11-27 12:44:00,1.93678,1.93681,1.93642,1.93642,58100000.0
2006-11-27 12:45:00,1.9365,1.9365,1.93631,1.93632,64800000.0
2006-11-27 12:46:00,1.93633,1.93643,1.93633,1.93638,54000000.0
2006-11-27 12:47:00,1.93636,1.93641,1.93619,1.93625,48300000.0
2006-11-27 12:48:00,1.93624,1.9368,1.93624,1.93671,92800001.0
2006-11-27 12:49:00,1.9366,1.9366,1.93642,1.93642,44500000.0
2006-11-27 12:50:00,1.93646,1.93646,1.93618,1.93626,64999999.0
2006-11-27 12:51:00,1.93619,1.9362,1.93597,1.93617,75299999.0
2006-11-27 12:52:00,1.9362,1.93628,1.93584,1.93598,106400001.0
2006-11-27 12:53:00,1.93597,1.93602,1.93588,1.93598,61400001.0
2006-11-27 12:54:00,1.93593,1.93594,1.93581,1.9359,72400000.0
2006-11-27 12:55:00,1.93588,1.93588,1.93559,1.93565,62800000.0
2006-11-27 12:56:00,1.9357,1.93636,1.9357,1.93636,57000001.0
2006-11-27 12:57:00,1.93637,1.93637,1.93636,1.93636,9300000.0
2006-11-27 12:58:00,1.9362,1.93621,1.93608,1.93621,76099999.0
2006-11-27 12:59:00,1.93607,1.93638,1.93607,1.93638,25500000.0
2006-11-27 13:00:00,1.93672,1.93692,1.93653,1.93691,46300000.0
2006-11-27 13:01:00,1.93687,1.93693,1.93685,1.93692,61500000.0
2006-11-27 13:02:00,1.93696,1.93738,1.93696,1.93738,85000000.0
2006-11-27 13:03:00,1.93767,1.9379,1.93763,1.9379,76199999.0
2006-11-27 13:04:00,1.93802,1.93805,1.93773,1.93773,55500001.0
2006-11-27 13:05:00,1.9375,1.93754,1.93714,1.93714,40100000.0
2006-11-27 13:06:00,1.93701,1.93701,1.93672,1.9369,50100002.0
2006-11-27 13:07:00,1.93704,1.93704,1.93696,1.93699,74400000.0
2006-11-27 13:08:00,1.93701,1.93704,1.93686,1.93704,87099999.0
2006-11-27 13:09:00,1.93702,1.93711,1.93692,1.93692,90400001.0
2006-11-27 13:10:00,1.93687,1.93687,1.93683,1.93687,54799998.0
2006-11-27 13:11:00,1.93693,1.9372,1.93693,1.9372,50399999.0
2006-11-27 13:12:00,1.9373,1.93735,1.93715,1.93719,43899999.0
2006-11-27 13:13:00,1.93699,1.93718,1.93699,1.93702,78099998.0
2006-11-27 13:14:00,1.93702,1.93727,1.93699,1.93727,40400000.0
2006-11-27 13:15:00,1.93738,1.93766,1.93738,1.93761,56200000.0
2006-11-27 13:16:00,1.9378,1.938,1.9378,1.93798,57599999.0
2006-11-27 13:17:00,1.93807,1.93807,1.93769,1.93769,33800000.0
2006-11-27 13:18:00,1.93744,1.93744,1.9364,1.9364,46299999.0
2006-11-27 13:19:00,1.93662,1.93701,1.93662,1.93694,33200000.0
2006-11-27 13:20:00,1.9371,1.93745,1.9371,1.9374,31850000.0
2006-11-27 13:21:00,1.93743,1.93743,1.93734,1.93734,36700000.0
2006-11-27 13:22:00,1.93735,1.93735,1.93721,1.93722,42800000.0
2006-11-27 13:23:00,1.93723,1.93723,1.93708,1.93711,62800000.0
2006-11-27 13:24:00,1.93707,1.93734,1.93707,1.93732,65699999.0
2006-11-27 13:25:00,1.93744,1.93753,1.93742,1.93753,35600000.0
2006-11-27 13:26:00,1.9375,1.9375,1.93726,1.93735,95100001.0
2006-11-27 13:27:00,1.93732,1.93732,1.93718,1.93725,78599999.0
2006-11-27 13:28:00,1.93698,1.93698,1.9367,1.9367,45100000.0
2006-11-27 13:29:00,1.93669,1.93681,1.93665,1.93665,74799999.0
2006-11-27 13:30:00,1.93659,1.9367,1.93659,1.9366,92300000.0
2006-11-27 13:31:00,1.93667,1.93669,1.93663,1.93669,82400002.0
2006-11-27 13:32:00,1.93672,1.93682,1.93655,1.93655,42400000.0
2006-11-27 13:33:00,1.9366,1.93671,1.9366,1.93668,33900001.0
2006-11-27 13:34:00,1.93663,1.93663,1.93642,1.93643,67599999.0
2006-11-27 13:35:00,1.93643,1.9369,1.9364,1.9369,61600000.0
2006-11-27 13:36:00,1.9369,1.93729,1.93684,1.93729,101699998.0
2006-11-27 13:37:00,1.9374,1.93745,1.9371,1.9371,77199999.0
2006-11-27 13:38:00,1.93717,1.93733,1.9371,1.93718,78200002.0
2006-11-27 13:39:00,1.93725,1.93735,1.93662,1.93662,49200001.0
2006-11-27 13:40:00,1.93651,1.9367,1.93651,1.9367,87799999.0
2006-11-27 13:41:00,1.93675,1.93698,1.93669,1.93698,65599999.0
2006-11-27 13:42:00,1.93703,1.93715,1.93699,1.93715,95400000.0
2006-11-27 13:43:00,1.9371,1.9371,1.93695,1.93695,32300000.0
2006-11-27 13:44:00,1.93706,1.93706,1.93672,1.93676,52700000.0
2006-11-27 13:45:00,1.93668,1.93679,1.93661,1.93676,79399999.0
2006-11-27 13:46:00,1.93667,1.93667,1.93663,1.93665,42700000.0
2006-11-27 13:47:00,1.93664,1.93673,1.9366,1.9366,57000000.0
2006-11-27 13:48:00,1.93672,1.93683,1.93671,1.93683,97200001.0
2006-11-27 13:49:00,1.93683,1.93693,1.93676,1.93693,62100000.0
2006-11-27 13:50:00,1.93697,1.93697,1.93676,1.93676,75199999.0
2006-11-27 13:51:00,1.93673,1.93684,1.93673,1.93679,26400000.0
2006-11-27 13:52:00,1.93687,1.93698,1.93685,1.93688,105600000.0
2006-11-27 13:53:00,1.93686,1.9371,1.93686,1.9371,84899996.0
2006-11-27 13:54:00,1.93719,1.93727,1.93718,1.93727,27300000.0
2006-11-27 13:55:00,1.93719,1.93719,1.93708,1.93711,88899999.0
2006-11-27 13:56:00,1.93717,1.93719,1.93695,1.93695,53800000.0
2006-11-27 13:57:00,1.93687,1.93687,1.93664,1.93675,47900000.0
2006-11-27 13:58:00,1.93688,1.93693,1.93685,1.93685,45900000.0
2006-11-27 13:59:00,1.93691,1.93704,1.93691,1.93704,39800000.0
2006-11-27 14:00:00,1.93702,1.93702,1.93664,1.93667,69500000.0
2006-11-27 14:01:00,1.93673,1.93681,1.93664,1.93677,83699998.0
2006-11-27 14:02:00,1.93675,1.93675,1.93668,1.93669,75300001.0
2006-11-27 14:03:00,1.93659,1.93678,1.93659,1.93675,18300000.0
2006-11-27 14:04:00,1.93681,1.93687,1.93674,1.93687,64099999.0
2006-11-27 14:05:00,1.93683,1.93718,1.93683,1.93716,99400001.0
2006-11-27 14:06:00,1.93702,1.93705,1.93694,1.93705,85600000.0
2006-11-27 14:07:00,1.93699,1.93708,1.93697,1.93708,73100001.0
2006-11-27 14:08:00,1.93712,1.93721,1.93703,1.93714,71400001.0
2006-11-27 14:09:00,1.93721,1.93721,1.93697,1.93708,57700000.0
2006-11-27 14:10:00,1.93705,1.93705,1.93671,1.93684,15100000.0
2006-11-27 14:11:00,1.93671,1.9368,1.93665,1.93675,21400000.0
2006-11-27 14:12:00,1.93676,1.93684,1.93663,1.93663,43500000.0
2006-11-27 14:13:00,1.93666,1.93674,1.93657,1.93658,58600001.0
2006-11-27 14:14:00,1.93656,1.93661,1.93637,1.93642,81599998.0
2006-11-27 14:15:00,1.93638,1.93638,1.93629,1.93632,33200000.0
2006-11-27 14:16:00,1.93629,1.93644,1.93629,1.93633,39100000.0
2006-11-27 14:17:00,1.93633,1.93635,1.93622,1.93634,68500002.0
2006-11-27 14:18:00,1.93645,1.93658,1.93639,1.9364,64600000.0
2006-11-27 14:19:00,1.93648,1.93658,1.93646,1.93655,84600000.0
2006-11-27 14:20:00,1.93657,1.93659,1.93644,1.93655,69700001.0
2006-11-27 14:21:00,1.93662,1.93664,1.93655,1.9366,119099999.0
2006-11-27 14:22:00,1.93661,1.93664,1.93645,1.9365,75500000.0
2006-11-27 14:23:00,1.93643,1.93643,1.93634,1.93636,51400000.0
2006-11-27 14:24:00,1.93632,1.93632,1.93611,1.93615,56400001.0
2006-11-27 14:25:00,1.93618,1.93631,1.93618,1.93619,66299999.0
2006-11-27 14:26:00,1.93625,1.9363,1.93605,1.93605,69800000.0
2006-11-27 14:27:00,1.93591,1.93591,1.93555,1.93561,78800000.0
2006-11-27 14:28:00,1.9357,1.9358,1.93562,1.93577,58200002.0
2006-11-27 14:29:00,1.93588,1.93588,1.93574,1.93578,42000000.0
2006-11-27 14:30:00,1.93591,1.93608,1.9359,1.93595,18100000.0
2006-11-27 14:31:00,1.93596,1.93611,1.93596,1.93608,31899999.0
2006-11-27 14:32:00,1.93616,1.93618,1.93607,1.93607,66799999.0
2006-11-27 14:33:00,1.936,1.93627,1.936,1.93613,33800000.0
2006-11-27 14:34:00,1.93603,1.9361,1.93593,1.9361,48000000.0
2006-11-27 14:35:00,1.93609,1.9361,1.93596,1.9361,41200001.0
2006-11-27 14:36:00,1.93613,1.93621,1.93603,1.93607,64900001.0
2006-11-27 14:37:00,1.9361,1.93615,1.93603,1.93608,86100001.0
2006-11-27 14:38:00,1.936,1.9361,1.936,1.93608,14400000.0
2006-11-27 14:39:00,1.93619,1.93637,1.93619,1.93636,42600000.0
2006-11-27 14:40:00,1.93636,1.93636,1.93627,1.9363,54900000.0
2006-11-27 14:41:00,1.93637,1.93637,1.93621,1.93629,53800000.0
2006-11-27 14:42:00,1.93626,1.93629,1.93618,1.93626,46400001.0
2006-11-27 14:43:00,1.93625,1.9363,1.93619,1.9363,30900000.0
2006-11-27 14:44:00,1.93637,1.93643,1.93631,1.93643,35600000.0
2006-11-27 14:45:00,1.93637,1.93637,1.93624,1.93624,51900000.0
2006-11-27 14:46:00,1.93612,1.93617,1.9361,1.9361,48400000.0
2006-11-27 14:47:00,1.93611,1.93611,1.93573,1.93573,102300002.0
2006-11-27 14:48:00,1.93565,1.93565,1.93559,1.93561,38499999.0
2006-11-27 14:49:00,1.93577,1.93591,1.93577,1.9359,25400000.0
2006-11-27 14:50:00,1.93592,1.93592,1.93569,1.93572,84299999.0
2006-11-27 14:51:00,1.93557,1.9356,1.93537,1.93542,69500000.0
2006-11-27 14:52:00,1.93535,1.93552,1.93535,1.93545,61800001.0
2006-11-27 14:53:00,1.93537,1.93537,1.93501,1.93509,70000000.0
2006-11-27 14:54:00,1.93521,1.93544,1.93507,1.93507,48100000.0
2006-11-27 14:55:00,1.93508,1.93509,1.93501,1.93501,127600001.0
2006-11-27 14:56:00,1.935,1.935,1.93471,1.93484,46900000.0
2006-11-27 14:57:00,1.93487,1.93499,1.93485,1.93485,88600002.0
2006-11-27 14:58:00,1.9348,1.9348,1.93456,1.93464,62199999.0
2006-11-27 14:59:00,1.93447,1.93447,1.93426,1.93445,26800000.0
2006-11-27 15:00:00,1.93424,1.93433,1.93398,1.93398,109599999.0
2006-11-27 15:01:00,1.93388,1.93413,1.93388,1.93408,80470000.0
2006-11-27 15:02:00,1.9342,1.93433,1.9342,1.93424,64800000.0
2006-11-27 15:03:00,1.93427,1.93436,1.93426,1.93436,79999999.0
2006-11-27 15:04:00,1.93438,1.93438,1.93431,1.93437,33800000.0
2006-11-27 15:05:00,1.93432,1.93432,1.93406,1.93416,70300001.0
2006-11-27 15:06:00,1.93405,1.93419,1.93405,1.93419,45600000.0
2006-11-27 15:07:00,1.93412,1.93439,1.93406,1.93439,49699999.0
2006-11-27 15:08:00,1.93438,1.93442,1.93426,1.93437,69200000.0
2006-11-27 15:09:00,1.93436,1.93453,1.93436,1.93447,107800000.0
2006-11-27 15:10:00,1.93453,1.93461,1.93438,1.93439,79100000.0
2006-11-27 15:11:00,1.93443,1.93464,1.93443,1.93447,54200001.0
2006-11-27 15:12:00,1.93452,1.93463,1.93452,1.93463,25200000.0
2006-11-27 15:13:00,1.9348,1.93495,1.93472,1.93488,72400000.0
2006-11-27 15:14:00,1.93484,1.9349,1.93473,1.9349,73800000.0
2006-11-27 15:15:00,1.93493,1.93493,1.93464,1.93481,78200001.0
2006-11-27 15:16:00,1.93487,1.9351,1.93487,1.9351,37400000.0
2006-11-27 15:17:00,1.93501,1.93501,1.93481,1.93485,61500001.0
2006-11-27 15:18:00,1.93489,1.93489,1.9346,1.93473,62599999.0
2006-11-27 15:19:00,1.93476,1.93507,1.93476,1.93492,75200001.0
2006-11-27 15:20:00,1.93497,1.93515,1.93486,1.93515,71700001.0
2006-11-27 15:21:00,1.9353,1.93535,1.93526,1.93533,46600000.0
2006-11-27 15:22:00,1.93539,1.93567,1.93539,1.93567,15900000.0
2006-11-27 15:23:00,1.93582,1.93606,1.93582,1.93589,114400003.0
2006-11-27 15:24:00,1.93605,1.93634,1.93591,1.93634,38400000.0
2006-11-27 15:25:00,1.93641,1.93648,1.93605,1.93646,87700001.0
2006-11-27 15:26:00,1.93645,1.93653,1.93635,1.93653,38300000.0
2006-11-27 15:27:00,1.93645,1.93646,1.93632,1.93645,61499999.0
2006-11-27 15:28:00,1.93631,1.93636,1.9363,1.9363,26200000.0
2006-11-27 15:29:00,1.93629,1.93629,1.93594,1.93594,120399998.0
2006-11-27 15:30:00,1.93582,1.93606,1.93582,1.93584,49600000.0
2006-11-27 15:31:00,1.93584,1.93596,1.93576,1.93595,90999999.0
2006-11-27 15:32:00,1.9358,1.93581,1.93541,1.93541,73100001.0
2006-11-27 15:33:00,1.93536,1.93555,1.93536,1.93555,81900000.0
2006-11-27 15:34:00,1.9356,1.93567,1.93544,1.93544,54999999.0
2006-11-27 15:35:00,1.93538,1.93542,1.93517,1.93538,77600001.0
2006-11-27 15:36:00,1.93516,1.9353,1.93515,1.9353,31800000.0
2006-11-27 15:37:00,1.93527,1.93527,1.93506,1.9351,76000000.0
2006-11-27 15:38:00,1.93507,1.93519,1.93502,1.93519,43399999.0
2006-11-27 15:39:00,1.93497,1.93501,1.93476,1.93488,26000000.0
2006-11-27 15:40:00,1.93473,1.93489,1.93466,1.93466,50600000.0
2006-11-27 15:41:00,1.93453,1.93481,1.93443,1.93473,56599999.0
2006-11-27 15:42:00,1.93477,1.93488,1.93471,1.93487,139299999.0
2006-11-27 15:43:00,1.93488,1.93506,1.93469,1.93506,33000000.0
2006-11-27 15:44:00,1.93506,1.93506,1.93497,1.935,57500000.0
2006-11-27 15:45:00,1.93504,1.93514,1.93504,1.93511,50600001.0
2006-11-27 15:46:00,1.93508,1.93521,1.93506,1.93521,45550000.0
2006-11-27 15:47:00,1.9351,1.9356,1.9351,1.93548,53300000.0
2006-11-27 15:48:00,1.93551,1.93551,1.93523,1.9353,133700000.0
2006-11-27 15:49:00,1.93525,1.93539,1.93525,1.93535,85700000.0
2006-11-27 15:50:00,1.93531,1.93538,1.93521,1.93521,11500000.0
2006-11-27 15:51:00,1.93522,1.93522,1.93501,1.93508,44600000.0
2006-11-27 15:52:00,1.93498,1.93506,1.93488,1.93488,80000000.0
2006-11-27 15:53:00,1.93488,1.93489,1.93481,1.93483,67200001.0
2006-11-27 15:54:00,1.93475,1.93484,1.9347,1.93475,50499999.0
2006-11-27 15:55:00,1.93479,1.93484,1.93468,1.93472,142500002.0
2006-11-27 15:56:00,1.93472,1.93472,1.93464,1.93467,41600000.0
2006-11-27 15:57:00,1.93474,1.93474,1.93462,1.9347,28800000.0
2006-11-27 15:58:00,1.93468,1.93485,1.93468,1.93482,49000000.0
2006-11-27 15:59:00,1.9348,1.93485,1.93463,1.93469,101000000.0
2006-11-27 16:00:00,1.93477,1.93478,1.93409,1.93409,52600000.0
2006-11-27 16:01:00,1.93429,1.93458,1.9342,1.9344,61400001.0
2006-11-27 16:02:00,1.93455,1.93465,1.93445,1.93465,67099999.0
2006-11-27 16:03:00,1.93456,1.93469,1.93453,1.93467,99900001.0
2006-11-27 16:04:00,1.93465,1.93498,1.93458,1.93498,110000000.0
2006-11-27 16:05:00,1.93515,1.93527,1.93515,1.93521,20600000.0
2006-11-27 16:06:00,1.9351,1.9351,1.935,1.935,20100000.0
2006-11-27 16:07:00,1.93489,1.93501,1.93487,1.93497,82199998.0
2006-11-27 16:08:00,1.93487,1.93487,1.93481,1.93481,9300000.0
2006-11-27 16:09:00,1.93469,1.93485,1.93469,1.9348,84600000.0
2006-11-27 16:10:00,1.93473,1.93477,1.93453,1.93453,101100001.0
2006-11-27 16:11:00,1.93452,1.93464,1.93452,1.93464,26600000.0
2006-11-27 16:12:00,1.93456,1.93456,1.93444,1.93444,86400001.0
2006-11-27 16:13:00,1.93438,1.93442,1.93425,1.93442,106200001.0
2006-11-27 16:14:00,1.93418,1.93432,1.93415,1.93421,62299999.0
2006-11-27 16:15:00,1.93412,1.93441,1.93404,1.93434,38000000.0
2006-11-27 16:16:00,1.93436,1.93436,1.93415,1.93415,56900000.0
2006-11-27 16:17:00,1.93427,1.9344,1.93421,1.9344,79600000.0
2006-11-27 16:18:00,1.93446,1.93481,1.93446,1.93481,59500000.0
2006-11-27 16:19:00,1.93497,1.93512,1.93497,1.93509,39000001.0
2006-11-27 16:20:00,1.93506,1.93508,1.93495,1.93495,58700001.0
2006-11-27 16:21:00,1.93488,1.93488,1.93456,1.93475,43500001.0
2006-11-27 16:22:00,1.93482,1.93489,1.9348,1.93489,79999999.0
2006-11-27 16:23:00,1.93485,1.93505,1.93485,1.93496,40600000.0
2006-11-27 16:24:00,1.93507,1.93568,1.93507,1.93565,62600002.0
2006-11-27 16:25:00,1.93587,1.93638,1.93587,1.93635,36699999.0
2006-11-27 16:26:00,1.93622,1.93632,1.93585,1.93601,57100001.0
2006-11-27 16:27:00,1.93585,1.93586,1.93565,1.93565,66299999.0
2006-11-27 16:28:00,1.9356,1.93583,1.9356,1.93565,51500000.0
2006-11-27 16:29:00,1.93587,1.93589,1.93558,1.93565,88200000.0
2006-11-27 16:30:00,1.9357,1.93621,1.9357,1.93621,63300000.0
2006-11-27 16:31:00,1.93626,1.93632,1.93604,1.93632,95000001.0
2006-11-27 16:32:00,1.93646,1.93646,1.93602,1.93604,84000000.0
2006-11-27 16:33:00,1.93586,1.93586,1.93562,1.9357,85000001.0
2006-11-27 16:34:00,1.93546,1.93546,1.93458,1.93496,109500000.0
2006-11-27 16:35:00,1.9351,1.93527,1.93488,1.93521,58500001.0
2006-11-27 16:36:00,1.93535,1.93535,1.93503,1.93503,41500000.0
2006-11-27 16:37:00,1.93499,1.93529,1.93496,1.93529,47600000.0
2006-11-27 16:38:00,1.93511,1.9352,1.93489,1.9352,49500000.0
2006-11-27 16:39:00,1.935,1.93555,1.935,1.93532,39099999.0
2006-11-27 16:40:00,1.93537,1.93571,1.93537,1.93571,23100000.0
2006-11-27 16:41:00,1.93567,1.93599,1.93567,1.93577,129299999.0
2006-11-27 16:42:00,1.93574,1.93585,1.93572,1.93576,73000001.0
2006-11-27 16:43:00,1.93569,1.93583,1.93569,1.93577,90800000.0
2006-11-27 16:44:00,1.9357,1.9357,1.9355,1.93553,38400000.0
2006-11-27 16:45:00,1.93555,1.93563,1.93541,1.9355,105900001.0
2006-11-27 16:46:00,1.93555,1.93584,1.93555,1.9357,56500000.0
2006-11-27 16:47:00,1.9357,1.93579,1.93561,1.93561,83000001.0
2006-11-27 16:48:00,1.93564,1.93587,1.93564,1.93581,51199998.0
2006-11-27 16:49:00,1.93575,1.93596,1.93567,1.93596,60900000.0
2006-11-27 16:50:00,1.93583,1.93601,1.93583,1.93592,59199999.0
2006-11-27 16:51:00,1.93594,1.93603,1.93588,1.93603,52800000.0
2006-11-27 16:52:00,1.936,1.936,1.93565,1.93565,31500000.0
2006-11-27 16:53:00,1.93555,1.93569,1.93555,1.93567,56699999.0
2006-11-27 16:54:00,1.93568,1.93586,1.93568,1.93582,99700001.0
2006-11-27 16:55:00,1.93582,1.93584,1.93559,1.9356,61000001.0
2006-11-27 16:56:00,1.93563,1.9359,1.93563,1.93579,32800000.0
2006-11-27 16:57:00,1.93582,1.93582,1.93567,1.93582,84900001.0
2006-11-27 16:58:00,1.93578,1.93597,1.93576,1.93597,71300000.0
2006-11-27 16:59:00,1.93598,1.93607,1.93586,1.93603,72800001.0
2006-11-27 17:00:00,1.93588,1.93625,1.93587,1.93587,106600002.0
2006-11-27 17:01:00,1.93578,1.93581,1.93564,1.93564,90000000.0
2006-11-27 17:02:00,1.93572,1.93633,1.93572,1.93633,65399999.0
2006-11-27 17:03:00,1.93625,1.93625,1.93595,1.93607,66799999.0
2006-11-27 17:04:00,1.93602,1.93608,1.93582,1.93582,48900000.0
2006-11-27 17:05:00,1.93577,1.93604,1.93577,1.93594,72799999.0
2006-11-27 17:06:00,1.93592,1.93599,1.93577,1.9358,10500000.0
2006-11-27 17:07:00,1.93567,1.93587,1.93567,1.93587,69700000.0
2006-11-27 17:08:00,1.93584,1.93584,1.93571,1.93571,26500001.0
2006-11-27 17:09:00,1.93565,1.93576,1.93562,1.93573,90000001.0
2006-11-27 17:10:00,1.93577,1.93577,1.93559,1.93568,40600000.0
2006-11-27 17:11:00,1.93563,1.93589,1.93563,1.93585,117700001.0
2006-11-27 17:12:00,1.93583,1.93587,1.9358,1.93583,69000000.0
2006-11-27 17:13:00,1.93586,1.93615,1.93586,1.93615,33900000.0
2006-11-27 17:14:00,1.93631,1.93652,1.93631,1.93652,29900000.0
2006-11-27 17:15:00,1.93648,1.93681,1.93645,1.93681,35800000.0
2006-11-27 17:16:00,1.93689,1.93738,1.93689,1.93729,74500001.0
2006-11-27 17:17:00,1.9373,1.93747,1.9373,1.93745,61300000.0
2006-11-27 17:18:00,1.93733,1.93741,1.93727,1.93737,75000000.0
2006-11-27 17:19:00,1.93737,1.93761,1.93737,1.93761,26900000.0
2006-11-27 17:20:00,1.93757,1.93765,1.93756,1.9376,104299998.0
2006-11-27 17:21:00,1.93755,1.93775,1.93752,1.93764,96800001.0
2006-11-27 17:22:00,1.9376,1.9376,1.93744,1.93753,20400000.0
2006-11-27 17:23:00,1.9376,1.93847,1.9376,1.93847,76399999.0
2006-11-27 17:24:00,1.93857,1.93868,1.93836,1.93845,58400000.0
2006-11-27 17:25:00,1.93852,1.93865,1.93851,1.93858,39800000.0
2006-11-27 17:26:00,1.9388,1.93905,1.93852,1.93905,113300000.0
2006-11-27 17:27:00,1.93898,1.93898,1.93861,1.9387,44600000.0
2006-11-27 17:28:00,1.93857,1.93864,1.9382,1.9382,52800000.0
2006-11-27 17:29:00,1.93803,1.93823,1.93798,1.93818,81900000.0
2006-11-27 17:30:00,1.9381,1.93838,1.9381,1.9383,70800000.0
2006-11-27 17:31:00,1.93835,1.93854,1.93819,1.93819,76099999.0
2006-11-27 17:32:00,1.93808,1.93809,1.93799,1.93807,50100002.0
2006-11-27 17:33:00,1.9382,1.9382,1.93801,1.93805,71600001.0
2006-11-27 17:34:00,1.93814,1.93814,1.93785,1.93785,88299998.0
2006-11-27 17:35:00,1.93782,1.938,1.93782,1.93791,83100001.0
2006-11-27 17:36:00,1.93783,1.93783,1.93766,1.93775,94400000.0
2006-11-27 17:37:00,1.93763,1.93794,1.93763,1.93794,18900000.0
2006-11-27 17:38:00,1.93783,1.93783,1.93747,1.93747,25100000.0
2006-11-27 17:39:00,1.93734,1.93734,1.93677,1.93678,26400000.0
2006-11-27 17:40:00,1.93697,1.93705,1.93687,1.93697,66800000.0
2006-11-27 17:41:00,1.937,1.93704,1.93693,1.93698,59499999.0
2006-11-27 17:42:00,1.93702,1.93702,1.93685,1.93685,59600000.0
2006-11-27 17:43:00,1.9368,1.9368,1.93647,1.93662,66700000.0
2006-11-27 17:44:00,1.93649,1.93649,1.93618,1.93635,64800000.0
2006-11-27 17:45:00,1.93635,1.93643,1.93627,1.93643,37200000.0
2006-11-27 17:46:00,1.93643,1.93647,1.93635,1.93645,74700000.0
2006-11-27 17:47:00,1.93634,1.93636,1.93621,1.93636,103900000.0
2006-11-27 17:48:00,1.9363,1.93658,1.9363,1.93649,45300000.0
2006-11-27 17:49:00,1.93643,1.93643,1.93627,1.93637,16200000.0
2006-11-27 17:50:00,1.9363,1.93637,1.93624,1.93624,45500000.0
2006-11-27 17:51:00,1.93638,1.93653,1.93634,1.93645,51500000.0
2006-11-27 17:52:00,1.93652,1.93659,1.93638,1.93655,62599999.0
2006-11-27 17:53:00,1.93652,1.93666,1.93649,1.93655,77100000.0
2006-11-27 17:54:00,1.93654,1.93665,1.93648,1.93652,78300001.0
2006-11-27 17:55:00,1.93648,1.93665,1.93648,1.93657,87800000.0
2006-11-27 17:56:00,1.93659,1.93681,1.93659,1.93681,49500000.0
2006-11-27 17:57:00,1.93685,1.93699,1.93685,1.93691,29300000.0
2006-11-27 17:58:00,1.93691,1.93693,1.93677,1.93678,61000000.0
2006-11-27 17:59:00,1.93679,1.93696,1.9367,1.93687,55000000.0
2006-11-27 18:00:00,1.93672,1.93672,1.93638,1.93639,51700001.0
2006-11-27 18:01:00,1.93647,1.93647,1.9362,1.9362,880800000.0
2006-11-27 18:02:00,1.93617,1.93623,1.93613,1.93616,996600001.0
2006-11-27 18:03:00,1.93615,1.93617,1.93607,1.93607,1125849994.0
2006-11-27 18:04:00,1.93619,1.93628,1.93608,1.93618,758800003.0
2006-11-27 18:05:00,1.93617,1.93635,1.93612,1.93612,1005300000.0
2006-11-27 18:06:00,1.93607,1.93641,1.93607,1.93641,868999996.0
2006-11-27 18:07:00,1.9364,1.93644,1.93627,1.93638,1310099997.0
2006-11-27 18:08:00,1.93646,1.93652,1.93633,1.93648,1303299999.0
2006-11-27 18:09:00,1.93654,1.93672,1.93649,1.93649,594200001.0
2006-11-27 18:10:00,1.93645,1.93645,1.93632,1.93637,894700002.0
2006-11-27 18:11:00,1.93628,1.9364,1.93619,1.93633,583100001.0
2006-11-27 18:12:00,1.93635,1.93637,1.93625,1.93627,774900004.0
2006-11-27 18:13:00,1.93626,1.9363,1.93612,1.93612,656299996.0
2006-11-27 18:14:00,1.93614,1.93647,1.93614,1.9363,807999996.0
2006-11-27 18:15:00,1.93635,1.93643,1.93628,1.93635,896500005.0
2006-11-27 18:16:00,1.93635,1.93642,1.93624,1.93627,796899997.0
2006-11-27 18:17:00,1.93626,1.93643,1.93618,1.9363,540399999.0
2006-11-27 18:18:00,1.93634,1.93649,1.93633,1.93646,720800003.0
2006-11-27 18:19:00,1.93658,1.9368,1.93658,1.93668,568999996.0
2006-11-27 18:20:00,1.93668,1.93676,1.93665,1.93666,491899998.0
2006-11-27 18:21:00,1.93668,1.93675,1.93661,1.93672,692600006.0
2006-11-27 18:22:00,1.93671,1.93673,1.93657,1.93667,602799996.0
2006-11-27 18:23:00,1.93671,1.93699,1.93671,1.93693,818699994.0
2006-11-27 18:24:00,1.93691,1.93691,1.9367,1.9368,726799996.0
2006-11-27 18:25:00,1.93676,1.93696,1.93675,1.93684,732899998.0
2006-11-27 18:26:00,1.93678,1.93685,1.93663,1.93669,637900001.0
2006-11-27 18:27:00,1.93668,1.93681,1.93662,1.93675,685146994.0
2006-11-27 18:28:00,1.93677,1.93684,1.93673,1.93681,464100000.0
2006-11-27 18:29:00,1.93677,1.93693,1.93672,1.93693,744299998.0
2006-11-27 18:30:00,1.93698,1.93719,1.93698,1.93708,760769996.0
2006-11-27 18:31:00,1.93714,1.93747,1.93714,1.93747,537399999.0
2006-11-27 18:32:00,1.93745,1.93745,1.93716,1.93721,296300001.0
2006-11-27 18:33:00,1.93719,1.93729,1.93699,1.93711,765200004.0
2006-11-27 18:34:00,1.93711,1.93725,1.93707,1.93714,736099992.0
2006-11-27 18:35:00,1.93707,1.93742,1.93707,1.93731,355200001.0
2006-11-27 18:36:00,1.93735,1.93752,1.93725,1.93752,71100001.0
2006-11-27 18:37:00,1.93752,1.93752,1.93725,1.93725,118600000.0
2006-11-27 18:38:00,1.93727,1.93735,1.93724,1.93727,190799999.0
2006-11-27 18:39:00,1.93722,1.93722,1.93701,1.9371,285100001.0
2006-11-27 18:40:00,1.93708,1.93708,1.93673,1.93673,396900003.0
2006-11-27 18:41:00,1.93674,1.93719,1.93669,1.9367,268099999.0
2006-11-27 18:42:00,1.9366,1.9366,1.93629,1.93634,192199999.0
2006-11-27 18:43:00,1.93642,1.93677,1.93642,1.93677,92000000.0
2006-11-27 18:44:00,1.93675,1.93687,1.9367,1.93672,419099998.0
2006-11-27 18:45:00,1.9367,1.93681,1.93668,1.93677,237799997.0
2006-11-27 18:46:00,1.93671,1.93671,1.93652,1.93652,193299999.0
2006-11-27 18:47:00,1.93652,1.9368,1.93646,1.93668,248100000.0
2006-11-27 18:48:00,1.93666,1.93681,1.93666,1.93679,389900003.0
2006-11-27 18:49:00,1.93677,1.93677,1.93651,1.93651,67800000.0
2006-11-27 18:50:00,1.93647,1.93648,1.93635,1.93635,214399998.0
2006-11-27 18:51:00,1.93641,1.93652,1.93631,1.93645,521800002.0
2006-11-27 18:52:00,1.93637,1.93646,1.93625,1.93637,529599998.0
2006-11-27 18:53:00,1.93628,1.93631,1.93617,1.93623,432799999.0
2006-11-27 18:54:00,1.93627,1.93643,1.93626,1.93626,209500002.0
2006-11-27 18:55:00,1.93632,1.93644,1.93628,1.9364,631299995.0
2006-11-27 18:56:00,1.93642,1.93661,1.93642,1.93661,214699999.0
2006-11-27 18:57:00,1.9366,1.93665,1.93653,1.9366,403499997.0
2006-11-27 18:58:00,1.93661,1.93675,1.93657,1.93664,710000001.0
2006-11-27 18:59:00,1.93665,1.93674,1.9366,1.93663,441599999.0
2006-11-27 19:00:00,1.9366,1.93671,1.93643,1.93643,252900002.0
2006-11-27 19:01:00,1.93638,1.93642,1.93632,1.93632,84199999.0
2006-11-27 19:02:00,1.93631,1.93649,1.93625,1.93637,357300004.0
2006-11-27 19:03:00,1.93635,1.93636,1.9361,1.93611,609299996.0
2006-11-27 19:04:00,1.93614,1.93621,1.93601,1.93613,232499998.0
2006-11-27 19:05:00,1.93617,1.93624,1.93614,1.93624,114100000.0
2006-11-27 19:06:00,1.9363,1.93658,1.93617,1.93658,543000001.0
2006-11-27 19:07:00,1.93652,1.93659,1.93635,1.93647,358999997.0
2006-11-27 19:08:00,1.93644,1.93661,1.93642,1.93649,384900000.0
2006-11-27 19:09:00,1.93647,1.93653,1.9364,1.93653,336350004.0
2006-11-27 19:10:00,1.93658,1.93675,1.93655,1.93659,418299998.0
2006-11-27 19:11:00,1.9366,1.9366,1.93653,1.93658,65300000.0
2006-11-27 19:12:00,1.93652,1.93652,1.93607,1.93607,206599999.0
2006-11-27 19:13:00,1.93608,1.9363,1.93606,1.93624,369600001.0
2006-11-27 19:14:00,1.93623,1.93638,1.93623,1.93635,239900000.0
2006-11-27 19:15:00,1.9364,1.93657,1.9364,1.9365,380970000.0
2006-11-27 19:16:00,1.93649,1.93649,1.9364,1.93641,138500000.0
2006-11-27 19:17:00,1.93641,1.93642,1.93619,1.93619,178900000.0
2006-11-27 19:18:00,1.93612,1.93612,1.93594,1.93605,239999999.0
2006-11-27 19:19:00,1.93602,1.93602,1.93582,1.93582,349299994.0
2006-11-27 19:20:00,1.93591,1.936,1.93582,1.93595,362400000.0
2006-11-27 19:21:00,1.936,1.93602,1.93593,1.93595,407900003.0
2006-11-27 19:22:00,1.93592,1.93599,1.93582,1.93592,305200003.0
2006-11-27 19:23:00,1.93589,1.93601,1.93574,1.93594,305499999.0
2006-11-27 19:24:00,1.93594,1.93594,1.93581,1.93585,107749999.0
2006-11-27 19:25:00,1.93587,1.9359,1.93574,1.93584,94300001.0
2006-11-27 19:26:00,1.93584,1.93584,1.93572,1.93573,330900000.0
2006-11-27 19:27:00,1.93579,1.93593,1.93572,1.93573,586249997.0
2006-11-27 19:28:00,1.93572,1.93587,1.93566,1.93578,596500000.0
2006-11-27 19:29:00,1.93577,1.93593,1.93577,1.93588,225799997.0
2006-11-27 19:30:00,1.93584,1.93599,1.93582,1.93598,392700001.0
2006-11-27 19:31:00,1.93598,1.93598,1.93572,1.93588,304399999.0
2006-11-27 19:32:00,1.93587,1.93601,1.93575,1.93588,389699997.0
2006-11-27 19:33:00,1.93586,1.93627,1.93586,1.93627,145400000.0
2006-11-27 19:34:00,1.9363,1.93639,1.93622,1.93622,213999997.0
2006-11-27 19:35:00,1.9362,1.93628,1.93595,1.93614,401850002.0
2006-11-27 19:36:00,1.93621,1.93645,1.93621,1.93645,448200001.0
2006-11-27 19:37:00,1.93642,1.93645,1.93624,1.93624,316800001.0
2006-11-27 19:38:00,1.93624,1.93635,1.93623,1.93623,52400000.0
2006-11-27 19:39:00,1.9362,1.9363,1.9361,1.9363,213046994.0
2006-11-27 19:40:00,1.93632,1.93647,1.93602,1.9363,365399999.0
2006-11-27 19:41:00,1.93627,1.93629,1.93606,1.93606,352600002.0
2006-11-27 19:42:00,1.93603,1.93622,1.93603,1.93616,200600000.0
2006-11-27 19:43:00,1.93616,1.93623,1.93612,1.93612,144500001.0
2006-11-27 19:44:00,1.93618,1.93624,1.93611,1.9362,405750004.0
2006-11-27 19:45:00,1.93618,1.93622,1.93608,1.93622,149299999.0
2006-11-27 19:46:00,1.93628,1.93631,1.93623,1.93623,289200000.0
2006-11-27 19:47:00,1.9362,1.93651,1.93616,1.93648,100199999.0
2006-11-27 19:48:00,1.93646,1.93657,1.93636,1.93642,230500002.0
2006-11-27 19:49:00,1.93641,1.93642,1.93627,1.93642,380199999.0
2006-11-27 19:50:00,1.93645,1.93645,1.93637,1.9364,332600000.0
2006-11-27 19:51:00,1.9364,1.93645,1.93635,1.93645,242699998.0
2006-11-27 19:52:00,1.93648,1.93654,1.93646,1.93649,169600000.0
2006-11-27 19:53:00,1.93658,1.9367,1.93658,1.93667,111399999.0
2006-11-27 19:54:00,1.93663,1.93663,1.93652,1.93655,215999999.0
2006-11-27 19:55:00,1.9365,1.93658,1.9365,1.93655,87699999.0
2006-11-27 19:56:00,1.93653,1.93653,1.93645,1.93647,267300000.0
2006-11-27 19:57:00,1.93627,1.93631,1.93613,1.93613,289600001.0
2006-11-27 19:58:00,1.93611,1.93624,1.9361,1.93618,268199997.0
2006-11-27 19:59:00,1.93616,1.93625,1.93615,1.93615,379000002.0
2006-11-27 20:00:00,1.93607,1.93612,1.93594,1.93612,259199996.0
2006-11-27 20:01:00,1.93613,1.9362,1.93601,1.93615,156500002.0
2006-11-27 20:02:00,1.93615,1.9362,1.93603,1.9361,132200001.0
2006-11-27 20:03:00,1.93615,1.93638,1.93615,1.93628,45000000.0
2006-11-27 20:04:00,1.93628,1.93628,1.93618,1.93619,143400000.0
2006-11-27 20:05:00,1.93618,1.9364,1.93618,1.93637,151300001.0
2006-11-27 20:06:00,1.93637,1.93639,1.93624,1.93624,201700000.0
2006-11-27 20:07:00,1.9362,1.93627,1.93612,1.93627,112199999.0
2006-11-27 20:08:00,1.93635,1.93639,1.93626,1.93635,214700003.0
2006-11-27 20:09:00,1.93627,1.9364,1.93623,1.93626,146850003.0
2006-11-27 20:10:00,1.93629,1.93638,1.93627,1.93629,97900001.0
2006-11-27 20:11:00,1.9364,1.93658,1.9364,1.93655,61900000.0
2006-11-27 20:12:00,1.93652,1.93672,1.93639,1.93672,452799999.0
2006-11-27 20:13:00,1.93675,1.93679,1.93672,1.93674,164599999.0
2006-11-27 20:14:00,1.93682,1.93692,1.93678,1.93682,146750001.0
2006-11-27 20:15:00,1.93681,1.93691,1.93681,1.9369,495400001.0
2006-11-27 20:16:00,1.93688,1.93702,1.93685,1.93696,199099998.0
2006-11-27 20:17:00,1.93695,1.93698,1.9369,1.9369,38200000.0
2006-11-27 20:18:00,1.93692,1.93703,1.93691,1.93698,180399996.0
2006-11-27 20:19:00,1.937,1.93704,1.93694,1.93704,139000002.0
2006-11-27 20:20:00,1.937,1.93712,1.93698,1.93708,208399999.0
2006-11-27 20:21:00,1.93708,1.93709,1.937,1.93708,134100002.0
2006-11-27 20:22:00,1.93708,1.93709,1.93703,1.93703,135000001.0
2006-11-27 20:23:00,1.937,1.93723,1.93696,1.93706,263600003.0
2006-11-27 20:24:00,1.93705,1.93708,1.937,1.93707,82600000.0
2006-11-27 20:25:00,1.93707,1.93708,1.93695,1.93705,357600000.0
2006-11-27 20:26:00,1.93697,1.937,1.93677,1.93698,564099999.0
2006-11-27 20:27:00,1.93705,1.93715,1.93689,1.93715,318800001.0
2006-11-27 20:28:00,1.9371,1.93713,1.93698,1.937,343999999.0
2006-11-27 20:29:00,1.93703,1.93706,1.93697,1.93698,232699999.0
2006-11-27 20:30:00,1.93708,1.9372,1.93699,1.93713,833400001.0
2006-11-27 20:31:00,1.93722,1.93725,1.93706,1.93712,657500001.0
2006-11-27 20:32:00,1.93724,1.9375,1.93724,1.93745,737999997.0
2006-11-27 20:33:00,1.9375,1.93753,1.93741,1.93742,306900001.0
2006-11-27 20:34:00,1.93745,1.93745,1.9374,1.9374,164300003.0
2006-11-27 20:35:00,1.93737,1.93739,1.93726,1.93726,94300001.0
2006-11-27 20:36:00,1.93731,1.93752,1.93731,1.93752,254100001.0
2006-11-27 20:37:00,1.9374,1.93752,1.93738,1.93738,147800001.0
2006-11-27 20:38:00,1.93737,1.93748,1.9372,1.93738,270999999.0
2006-11-27 20:39:00,1.93747,1.93751,1.93742,1.93742,213900000.0
2006-11-27 20:40:00,1.93739,1.93748,1.93724,1.93731,165600002.0
2006-11-27 20:41:00,1.93716,1.93747,1.93716,1.93747,165200002.0
2006-11-27 20:42:00,1.93753,1.93753,1.93741,1.93741,39900000.0
2006-11-27 20:43:00,1.93747,1.93756,1.93741,1.9375,247899999.0
2006-11-27 20:44:00,1.93749,1.9375,1.93739,1.93742,423100001.0
2006-11-27 20:45:00,1.93739,1.93749,1.93737,1.93745,137800000.0
2006-11-27 20:46:00,1.93746,1.93753,1.93746,1.93746,146946993.0
2006-11-27 20:47:00,1.93732,1.93736,1.93718,1.93735,316300002.0
2006-11-27 20:48:00,1.93736,1.93764,1.93736,1.93763,232100001.0
2006-11-27 20:49:00,1.9376,1.93765,1.93742,1.93755,71099999.0
2006-11-27 20:50:00,1.93746,1.93757,1.93738,1.93738,403399998.0
2006-11-27 20:51:00,1.93732,1.93732,1.93717,1.93721,383700004.0
2006-11-27 20:52:00,1.93718,1.93732,1.93717,1.93719,221700001.0
2006-11-27 20:53:00,1.9372,1.93732,1.93715,1.9372,597250000.0
2006-11-27 20:54:00,1.93725,1.93745,1.93725,1.93742,430100002.0
2006-11-27 20:55:00,1.9375,1.93758,1.93743,1.9375,336000001.0
2006-11-27 20:56:00,1.9375,1.93751,1.93741,1.93745,351500000.0
2006-11-27 20:57:00,1.9375,1.93757,1.93742,1.9375,486900003.0
2006-11-27 20:58:00,1.93753,1.93756,1.93741,1.9375,226800001.0
2006-11-27 20:59:00,1.93748,1.9376,1.93741,1.93741,606000000.0
2006-11-27 21:00:00,1.93749,1.93756,1.93743,1.93748,475100000.0
2006-11-27 21:01:00,1.93741,1.93753,1.93737,1.9374,341499998.0
2006-11-27 21:02:00,1.93743,1.9377,1.93743,1.9377,202700000.0
2006-11-27 21:03:00,1.93768,1.93774,1.93761,1.93762,153899997.0
2006-11-27 21:04:00,1.93761,1.9377,1.93758,1.9377,221100001.0
2006-11-27 21:05:00,1.9377,1.93777,1.9377,1.93772,260599998.0
2006-11-27 21:06:00,1.9377,1.93778,1.9377,1.93777,199300001.0
2006-11-27 21:07:00,1.9378,1.93785,1.93775,1.93785,149399999.0
2006-11-27 21:08:00,1.93783,1.9379,1.9378,1.9379,66200002.0
2006-11-27 21:09:00,1.93774,1.93784,1.93774,1.93775,72900002.0
2006-11-27 21:10:00,1.93777,1.93784,1.93777,1.93784,120000000.0
2006-11-27 21:11:00,1.93783,1.93801,1.93783,1.93798,136900000.0
2006-11-27 21:12:00,1.93805,1.93838,1.93805,1.93835,38600000.0
2006-11-27 21:13:00,1.9383,1.93848,1.93829,1.93829,208299998.0
2006-11-27 21:14:00,1.93833,1.93845,1.93828,1.93838,429099998.0
2006-11-27 21:15:00,1.9384,1.9384,1.93797,1.93797,227599999.0
2006-11-27 21:16:00,1.93773,1.93773,1.93748,1.93748,64700000.0
2006-11-27 21:17:00,1.93743,1.93755,1.9374,1.93754,125100001.0
2006-11-27 21:18:00,1.93773,1.93825,1.93773,1.93821,51999999.0
2006-11-27 21:19:00,1.93832,1.93878,1.93826,1.93875,142599999.0
2006-11-27 21:20:00,1.93862,1.93867,1.93834,1.93846,349099997.0
2006-11-27 21:21:00,1.93844,1.9386,1.93836,1.93836,197500001.0
2006-11-27 21:22:00,1.93837,1.93851,1.93837,1.9384,264600000.0
2006-11-27 21:23:00,1.93841,1.93841,1.93817,1.93824,74400000.0
2006-11-27 21:24:00,1.93818,1.93818,1.93809,1.93811,231600000.0
2006-11-27 21:25:00,1.93805,1.9381,1.9378,1.93788,153099999.0
2006-11-27 21:26:00,1.93799,1.93799,1.93783,1.9379,117399999.0
2006-11-27 21:27:00,1.93788,1.93796,1.93779,1.93789,102000001.0
2006-11-27 21:28:00,1.93792,1.93798,1.93782,1.93795,222199998.0
2006-11-27 21:29:00,1.93783,1.93783,1.93745,1.93745,24600000.0
2006-11-27 21:30:00,1.93757,1.93778,1.93757,1.93777,52900000.0
2006-11-27 21:31:00,1.93777,1.93786,1.93767,1.93774,67199999.0
2006-11-27 21:32:00,1.93787,1.93807,1.93774,1.93802,313100001.0
2006-11-27 21:33:00,1.9381,1.93813,1.938,1.93803,286399996.0
2006-11-27 21:34:00,1.93808,1.93816,1.93799,1.93799,244700002.0
2006-11-27 21:35:00,1.93798,1.93798,1.93777,1.93777,58800000.0
2006-11-27 21:36:00,1.93782,1.93801,1.93782,1.93795,123500002.0
2006-11-27 21:37:00,1.93797,1.93806,1.93794,1.93803,209700000.0
2006-11-27 21:38:00,1.93801,1.93801,1.93788,1.93788,176400000.0
2006-11-27 21:39:00,1.9379,1.93797,1.9379,1.9379,38600000.0
2006-11-27 21:40:00,1.93784,1.93784,1.93776,1.93776,152799998.0
2006-11-27 21:41:00,1.93783,1.93808,1.93783,1.93794,160300000.0
2006-11-27 21:42:00,1.93793,1.93806,1.93793,1.93803,142500000.0
2006-11-27 21:43:00,1.93794,1.93796,1.93782,1.93782,34900000.0
2006-11-27 21:44:00,1.93779,1.93779,1.9377,1.9377,101350000.0
2006-11-27 21:45:00,1.93768,1.93774,1.93768,1.93771,62200000.0
2006-11-27 21:46:00,1.9377,1.93773,1.93766,1.93766,151899999.0
2006-11-27 21:47:00,1.93767,1.93812,1.93766,1.93812,109250000.0
2006-11-27 21:48:00,1.9381,1.93817,1.93807,1.93817,149799997.0
2006-11-27 21:49:00,1.93815,1.93818,1.93813,1.93814,74100000.0
2006-11-27 21:50:00,1.93818,1.93818,1.93815,1.93815,24600001.0
2006-11-27 21:51:00,1.93811,1.93811,1.93797,1.93797,179399998.0
2006-11-27 21:52:00,1.938,1.938,1.93779,1.93785,81800001.0
2006-11-27 21:53:00,1.93785,1.93785,1.9378,1.9378,65300001.0
2006-11-27 21:54:00,1.93788,1.93793,1.93781,1.93781,137500003.0
2006-11-27 21:55:00,1.93779,1.93785,1.93765,1.93767,126600000.0
2006-11-27 21:56:00,1.93761,1.93761,1.93729,1.93729,76100001.0
2006-11-27 21:57:00,1.93725,1.93736,1.93719,1.93736,97200001.0
2006-11-27 21:58:00,1.93737,1.93737,1.93719,1.93719,86100000.0
2006-11-27 21:59:00,1.93712,1.93716,1.93676,1.937,410899999.0
2006-11-27 22:00:00,1.93715,1.93717,1.93699,1.93708,142399999.0
2006-11-27 22:01:00,1.93708,1.93713,1.937,1.93705,95399999.0
2006-11-27 22:02:00,1.93708,1.93712,1.937,1.93708,166399997.0
2006-11-27 22:03:00,1.93699,1.93699,1.9369,1.93698,60699999.0
2006-11-27 22:04:00,1.93698,1.93708,1.93698,1.93702,394899998.0
2006-11-27 22:05:00,1.937,1.937,1.93695,1.937,133900000.0
2006-11-27 22:06:00,1.93682,1.93682,1.93667,1.93668,53900001.0
2006-11-27 22:07:00,1.93674,1.93688,1.93666,1.93688,30200000.0
2006-11-27 22:08:00,1.93688,1.93696,1.93685,1.9369,58199999.0
2006-11-27 22:09:00,1.93692,1.93698,1.93692,1.93696,56900000.0
2006-11-27 22:10:00,1.93692,1.93698,1.9369,1.93698,72200000.0
2006-11-27 22:11:00,1.9369,1.93698,1.93683,1.93697,20900000.0
2006-11-27 22:12:00,1.93701,1.93707,1.93696,1.93697,173700000.0
2006-11-27 22:13:00,1.93708,1.93708,1.93702,1.93702,39300000.0
2006-11-27 22:14:00,1.937,1.93733,1.937,1.93733,36800000.0
2006-11-27 22:15:00,1.93743,1.93743,1.93715,1.93731,337100003.0
2006-11-27 22:16:00,1.93735,1.93745,1.93735,1.9374,362400002.0
2006-11-27 22:17:00,1.93739,1.93739,1.93726,1.93738,59800001.0
2006-11-27 22:18:00,1.93733,1.93733,1.93715,1.93715,95800001.0
2006-11-27 22:19:00,1.93717,1.93724,1.93713,1.93713,47700000.0
2006-11-27 22:20:00,1.93712,1.93729,1.93712,1.93725,96000002.0
2006-11-27 22:21:00,1.93732,1.93739,1.93728,1.93728,162399998.0
2006-11-27 22:22:00,1.93727,1.93743,1.93727,1.93733,84000000.0
2006-11-27 22:23:00,1.93733,1.93734,1.93718,1.93719,139800000.0
2006-11-27 22:24:00,1.93724,1.9374,1.93724,1.93735,85899998.0
2006-11-27 22:25:00,1.93739,1.93746,1.9373,1.93746,95299999.0
2006-11-27 22:26:00,1.9375,1.93755,1.9375,1.93755,32200000.0
2006-11-27 22:27:00,1.93757,1.93759,1.93746,1.93757,67600000.0
2006-11-27 22:28:00,1.93762,1.93762,1.93746,1.93756,86900000.0
2006-11-27 22:29:00,1.9376,1.93771,1.93748,1.93748,282200000.0
2006-11-27 22:30:00,1.93746,1.93746,1.93735,1.93743,78700000.0
2006-11-27 22:31:00,1.93742,1.93742,1.93728,1.93735,67200000.0
2006-11-27 22:32:00,1.93727,1.93739,1.93727,1.93735,149900000.0
2006-11-27 22:33:00,1.93732,1.93737,1.93727,1.93727,99900000.0
2006-11-27 22:34:00,1.93725,1.9373,1.93717,1.9372,112000000.0
2006-11-27 22:35:00,1.93726,1.93742,1.93726,1.93742,44799999.0
2006-11-27 22:36:00,1.9374,1.9374,1.93716,1.93716,68600000.0
2006-11-27 22:37:00,1.93728,1.9375,1.93728,1.93732,98299999.0
2006-11-27 22:38:00,1.93723,1.93738,1.93723,1.93738,43300000.0
2006-11-27 22:39:00,1.93738,1.93739,1.93734,1.93739,33300000.0
2006-11-27 22:40:00,1.9374,1.93745,1.93733,1.93733,87100000.0
2006-11-27 22:41:00,1.93733,1.93741,1.93733,1.93738,145900002.0
2006-11-27 22:42:00,1.93727,1.93732,1.93717,1.93732,58799999.0
2006-11-27 22:43:00,1.93725,1.93727,1.9371,1.93725,42900000.0
2006-11-27 22:44:00,1.9372,1.93725,1.93717,1.93723,130800002.0
2006-11-27 22:45:00,1.93725,1.93733,1.93724,1.93733,120200001.0
2006-11-27 22:46:00,1.93731,1.93732,1.93723,1.93726,21400000.0
2006-11-27 22:47:00,1.93718,1.93734,1.93716,1.93734,160799999.0
2006-11-27 22:48:00,1.93736,1.93736,1.93727,1.93727,70699998.0
2006-11-27 22:49:00,1.93729,1.9373,1.93724,1.9373,61100000.0
2006-11-27 22:50:00,1.93735,1.93745,1.93732,1.9374,33900000.0
2006-11-27 22:51:00,1.93724,1.9373,1.93724,1.9373,15600000.0
2006-11-27 22:52:00,1.9374,1.9374,1.93734,1.93734,39700000.0
2006-11-27 22:53:00,1.93732,1.93732,1.93705,1.9373,24400000.0
2006-11-27 22:54:00,1.93734,1.93738,1.93727,1.93727,89800001.0
2006-11-27 22:55:00,1.93728,1.93741,1.93728,1.93728,52300000.0
2006-11-27 22:56:00,1.93723,1.93723,1.93713,1.93718,70699999.0
2006-11-27 22:57:00,1.93727,1.93736,1.93723,1.93735,38300000.0
2006-11-27 22:58:00,1.93723,1.93739,1.93723,1.93727,130999997.0
2006-11-27 22:59:00,1.93725,1.93733,1.93719,1.93733,131900002.0
2006-11-27 23:00:00,1.93713,1.93737,1.93707,1.93737,55100000.0
2006-11-27 23:01:00,1.9373,1.9373,1.93725,1.9373,41900000.0
2006-11-27 23:02:00,1.93726,1.93729,1.93726,1.93729,3000000.0
2006-11-27 23:03:00,1.93721,1.93728,1.93715,1.93717,98700001.0
2006-11-27 23:04:00,1.93717,1.93737,1.9371,1.93735,64599999.0
2006-11-27 23:05:00,1.9373,1.93737,1.93718,1.93723,104700000.0
2006-11-27 23:06:00,1.93718,1.93718,1.93699,1.93709,123700003.0
2006-11-27 23:07:00,1.93715,1.93739,1.93715,1.93739,42900000.0
2006-11-27 23:08:00,1.93748,1.93757,1.9374,1.9374,25800000.0
2006-11-27 23:09:00,1.93733,1.93735,1.93725,1.93725,57599999.0
2006-11-27 23:10:00,1.93713,1.93713,1.93712,1.93712,7400000.0
2006-11-27 23:11:00,1.93708,1.93714,1.93703,1.93709,33000001.0
2006-11-27 23:12:00,1.937,1.93707,1.937,1.93706,58399999.0
2006-11-27 23:13:00,1.9372,1.9374,1.93718,1.9374,34200000.0
2006-11-27 23:14:00,1.93735,1.9375,1.93719,1.9375,67900000.0
2006-11-27 23:15:00,1.9374,1.9374,1.93721,1.93722,73300000.0
2006-11-27 23:16:00,1.93731,1.93736,1.93717,1.93725,72100000.0
2006-11-27 23:17:00,1.9372,1.93732,1.9372,1.93732,47400000.0
2006-11-27 23:18:00,1.93738,1.9374,1.93724,1.93733,85099999.0
2006-11-27 23:19:00,1.9373,1.93735,1.93725,1.93728,52400000.0
2006-11-27 23:20:00,1.93735,1.93766,1.93728,1.9376,62800000.0
2006-11-27 23:21:00,1.93751,1.93754,1.93738,1.93754,68599999.0
2006-11-27 23:22:00,1.93745,1.93761,1.9374,1.93761,59199999.0
2006-11-27 23:23:00,1.93758,1.93759,1.9375,1.93758,69200000.0
2006-11-27 23:24:00,1.93757,1.9376,1.93742,1.93742,34299999.0
2006-11-27 23:25:00,1.9373,1.9373,1.9373,1.9373,2400000.0
2006-11-27 23:26:00,1.93728,1.9373,1.93728,1.9373,15400000.0
2006-11-27 23:27:00,1.93726,1.93726,1.93725,1.93725,18100000.0
2006-11-27 23:28:00,1.93718,1.93726,1.93712,1.93718,58800000.0
2006-11-27 23:29:00,1.93722,1.93722,1.93703,1.93707,62800000.0
2006-11-27 23:30:00,1.93702,1.93708,1.937,1.93708,19000000.0
2006-11-27 23:31:00,1.93698,1.93725,1.93698,1.93724,46500000.0
2006-11-27 23:32:00,1.9373,1.93738,1.93722,1.9373,44000000.0
2006-11-27 23:33:00,1.93727,1.9374,1.93718,1.93732,84100001.0
2006-11-27 23:34:00,1.9373,1.93731,1.9372,1.9372,95400002.0
2006-11-27 23:35:00,1.93722,1.93747,1.93722,1.93728,21800000.0
2006-11-27 23:36:00,1.9374,1.93743,1.93721,1.93739,123599999.0
2006-11-27 23:37:00,1.93748,1.9375,1.93727,1.93727,103499998.0
2006-11-27 23:38:00,1.93728,1.93752,1.93728,1.93752,51099999.0
2006-11-27 23:39:00,1.93743,1.93747,1.93731,1.93744,57199999.0
2006-11-27 23:40:00,1.93737,1.93757,1.93737,1.93748,46700000.0
2006-11-27 23:41:00,1.93729,1.93745,1.93728,1.93742,84399999.0
2006-11-27 23:42:00,1.93739,1.93755,1.93734,1.93754,45199999.0
2006-11-27 23:43:00,1.93758,1.93763,1.93748,1.93748,41300000.0
2006-11-27 23:44:00,1.93737,1.93737,1.93732,1.93732,60000001.0
2006-11-27 23:45:00,1.93737,1.93745,1.93725,1.93745,28500000.0
2006-11-27 23:46:00,1.93743,1.93743,1.93733,1.93743,84399998.0
2006-11-27 23:47:00,1.93745,1.93745,1.9374,1.9374,44299998.0
2006-11-27 23:48:00,1.93738,1.93739,1.93734,1.93739,30500000.0
2006-11-27 23:49:00,1.93743,1.93743,1.93728,1.93728,25900000.0
2006-11-27 23:50:00,1.93729,1.93729,1.93721,1.93721,26800000.0
2006-11-27 23:51:00,1.93718,1.93724,1.93718,1.93724,17500000.0
2006-11-27 23:52:00,1.93734,1.93742,1.9373,1.93738,27000000.0
2006-11-27 23:53:00,1.9374,1.9374,1.9374,1.9374,21100000.0
2006-11-27 23:54:00,1.93742,1.93742,1.93728,1.93728,22800000.0
2006-11-27 23:55:00,1.93727,1.93742,1.93727,1.93742,103000001.0
2006-11-27 23:56:00,1.93742,1.93751,1.9373,1.9374,89300000.0
2006-11-27 23:57:00,1.93748,1.9375,1.93743,1.9375,37600000.0
2006-11-27 23:58:00,1.93753,1.93759,1.93745,1.93758,70100000.0
2006-11-27 23:59:00,1.93778,1.93803,1.93778,1.93803,33100000.0
2006-11-28 00:00:00,1.938,1.93805,1.93779,1.938,40700000.0
2006-11-28 00:01:00,1.93774,1.93795,1.93762,1.93795,7200000.0
2006-11-28 00:02:00,1.93783,1.93783,1.93772,1.93772,5800000.0
2006-11-28 00:03:00,1.93755,1.93762,1.93748,1.93762,105500001.0
2006-11-28 00:04:00,1.93767,1.93771,1.93757,1.93757,79299999.0
2006-11-28 00:05:00,1.93765,1.93765,1.93758,1.93758,26400000.0
2006-11-28 00:06:00,1.93755,1.93755,1.93755,1.93755,30299999.0
2006-11-28 00:07:00,1.93748,1.93761,1.93748,1.9375,21646994.0
2006-11-28 00:08:00,1.93753,1.93753,1.93742,1.93742,10800000.0
2006-11-28 00:09:00,1.93739,1.93744,1.93736,1.93736,92700001.0
2006-11-28 00:10:00,1.93737,1.93737,1.93727,1.93734,30800000.0
2006-11-28 00:11:00,1.93723,1.93738,1.93723,1.9373,60199999.0
2006-11-28 00:12:00,1.93737,1.93737,1.93737,1.93737,8700000.0
2006-11-28 00:13:00,1.93724,1.93733,1.93721,1.93728,55399998.0
2006-11-28 00:14:00,1.9373,1.9373,1.93725,1.9373,34600000.0
2006-11-28 00:15:00,1.93738,1.93738,1.93728,1.93738,13500000.0
2006-11-28 00:16:00,1.93733,1.93733,1.93714,1.93715,21100000.0
2006-11-28 00:17:00,1.93713,1.93713,1.93712,1.93712,25599999.0
2006-11-28 00:18:00,1.93703,1.93711,1.93696,1.93706,82999999.0
2006-11-28 00:19:00,1.93707,1.93708,1.937,1.93708,42300001.0
2006-11-28 00:20:00,1.93708,1.93712,1.93708,1.93712,20099999.0
2006-11-28 00:21:00,1.93722,1.93732,1.93721,1.93724,95800001.0
2006-11-28 00:22:00,1.9373,1.93746,1.9373,1.93746,57799999.0
2006-11-28 00:23:00,1.93745,1.93745,1.93732,1.93737,26300000.0
2006-11-28 00:24:00,1.93728,1.93735,1.93728,1.93728,25000000.0
2006-11-28 00:25:00,1.93723,1.93742,1.93723,1.9373,21100000.0
2006-11-28 00:26:00,1.9374,1.93745,1.93738,1.9374,96800000.0
2006-11-28 00:27:00,1.93727,1.93739,1.93727,1.93737,55100001.0
2006-11-28 00:28:00,1.9374,1.9374,1.93718,1.93726,40200000.0
2006-11-28 00:29:00,1.93725,1.93735,1.93725,1.93735,78800001.0
2006-11-28 00:30:00,1.93732,1.93733,1.93732,1.93733,15400000.0
2006-11-28 00:31:00,1.93745,1.93753,1.93742,1.93747,154100000.0
2006-11-28 00:32:00,1.93737,1.93742,1.93722,1.93727,68899999.0
2006-11-28 00:33:00,1.93747,1.93753,1.93747,1.93753,5900000.0
2006-11-28 00:34:00,1.93765,1.93765,1.93762,1.93762,42599998.0
2006-11-28 00:35:00,1.93762,1.93762,1.9376,1.9376,13900000.0
2006-11-28 00:36:00,1.93758,1.93768,1.93758,1.93767,29300000.0
2006-11-28 00:37:00,1.9376,1.93761,1.93755,1.93757,8500000.0
2006-11-28 00:38:00,1.93746,1.93774,1.93746,1.93763,42999999.0
2006-11-28 00:39:00,1.93765,1.93765,1.9376,1.9376,38600000.0
2006-11-28 00:40:00,1.93762,1.93762,1.93754,1.93762,109099998.0
2006-11-28 00:41:00,1.93757,1.93757,1.93722,1.93722,64300002.0
2006-11-28 00:42:00,1.93712,1.93718,1.93703,1.93708,69700001.0
2006-11-28 00:43:00,1.93708,1.93708,1.93705,1.93708,25600000.0
2006-11-28 00:44:00,1.93712,1.93715,1.93708,1.9371,78000000.0
2006-11-28 00:45:00,1.93708,1.93708,1.93703,1.93708,20200000.0
2006-11-28 00:46:00,1.93698,1.93708,1.93695,1.93702,80500000.0
2006-11-28 00:47:00,1.93702,1.9371,1.93701,1.9371,38700000.0
2006-11-28 00:48:00,1.93715,1.93724,1.93712,1.93716,82100000.0
2006-11-28 00:49:00,1.93711,1.9372,1.93711,1.9372,16800000.0
2006-11-28 00:50:00,1.93721,1.93721,1.93714,1.93714,2100000.0
2006-11-28 00:51:00,1.9372,1.93729,1.9372,1.93727,83500000.0
2006-11-28 00:52:00,1.93727,1.93742,1.93725,1.93742,24500000.0
2006-11-28 00:53:00,1.93737,1.93739,1.93717,1.93717,42300000.0
2006-11-28 00:54:00,1.93722,1.93732,1.93722,1.93732,12900000.0
2006-11-28 00:55:00,1.9373,1.93733,1.93724,1.93724,89599998.0
2006-11-28 00:56:00,1.93727,1.93727,1.93712,1.93712,63599998.0
2006-11-28 00:57:00,1.93725,1.93748,1.93725,1.93748,26350000.0
2006-11-28 00:58:00,1.93745,1.93745,1.9373,1.93732,46299999.0
2006-11-28 00:59:00,1.93727,1.93737,1.93696,1.93696,47000000.0
2006-11-28 01:00:00,1.93724,1.93732,1.93714,1.93732,95500000.0
2006-11-28 01:01:00,1.93727,1.93727,1.93725,1.93726,31500000.0
2006-11-28 01:02:00,1.93726,1.93737,1.93726,1.93726,30000000.0
2006-11-28 01:03:00,1.93735,1.93735,1.93722,1.9373,85000002.0
2006-11-28 01:04:00,1.93727,1.93727,1.93718,1.93718,65800000.0
2006-11-28 01:05:00,1.93728,1.93735,1.93722,1.93723,36300000.0
2006-11-28 01:06:00,1.93719,1.93734,1.93719,1.93728,52100000.0
2006-11-28 01:07:00,1.9374,1.93745,1.9374,1.9374,51600001.0
2006-11-28 01:08:00,1.93732,1.93738,1.93712,1.93726,32400000.0
2006-11-28 01:09:00,1.9372,1.93734,1.93713,1.93725,40250000.0
2006-11-28 01:10:00,1.93745,1.93745,1.93738,1.9374,15000000.0
2006-11-28 01:11:00,1.93745,1.93745,1.93738,1.93743,58799999.0
2006-11-28 01:12:00,1.93755,1.93761,1.93754,1.93754,39300000.0
2006-11-28 01:13:00,1.93739,1.93759,1.93739,1.93758,14600000.0
2006-11-28 01:14:00,1.93763,1.93763,1.93757,1.93757,52600000.0
2006-11-28 01:15:00,1.9375,1.93762,1.93745,1.93762,103399998.0
2006-11-28 01:16:00,1.93763,1.93763,1.93751,1.93751,63600000.0
2006-11-28 01:17:00,1.93752,1.93763,1.93752,1.93759,27900000.0
2006-11-28 01:18:00,1.93765,1.93771,1.93752,1.93759,156700001.0
2006-11-28 01:19:00,1.93743,1.93762,1.93734,1.93754,98799999.0
2006-11-28 01:20:00,1.93759,1.93765,1.93754,1.93758,60200000.0
2006-11-28 01:21:00,1.93757,1.93759,1.93731,1.93738,86400001.0
2006-11-28 01:22:00,1.93749,1.93753,1.93749,1.93753,13200000.0
2006-11-28 01:23:00,1.93752,1.9376,1.93751,1.93751,90700000.0
2006-11-28 01:24:00,1.9375,1.9376,1.9375,1.9376,10200000.0
2006-11-28 01:25:00,1.93762,1.93765,1.93755,1.9376,44700001.0
2006-11-28 01:26:00,1.93765,1.93765,1.9376,1.93765,16300000.0
2006-11-28 01:27:00,1.9376,1.93766,1.93759,1.9376,79900000.0
2006-11-28 01:28:00,1.93766,1.93766,1.93755,1.93756,45199998.0
2006-11-28 01:29:00,1.93755,1.93755,1.93748,1.9375,23600000.0
2006-11-28 01:30:00,1.9376,1.93763,1.93756,1.93756,62700000.0
2006-11-28 01:31:00,1.93762,1.93767,1.93757,1.9376,50500000.0
2006-11-28 01:32:00,1.93757,1.93765,1.93757,1.93765,19500001.0
2006-11-28 01:33:00,1.93765,1.9377,1.9376,1.93766,44900000.0
2006-11-28 01:34:00,1.93765,1.93767,1.93757,1.93767,38200001.0
2006-11-28 01:35:00,1.93759,1.93765,1.93754,1.93765,41099999.0
2006-11-28 01:36:00,1.9378,1.93799,1.9378,1.93799,20800000.0
2006-11-28 01:37:00,1.93801,1.93801,1.93791,1.93792,53700000.0
2006-11-28 01:38:00,1.93799,1.93818,1.93799,1.93799,45800000.0
2006-11-28 01:39:00,1.93795,1.93795,1.9379,1.93795,53300000.0
2006-11-28 01:40:00,1.93787,1.93812,1.93781,1.93793,33600000.0
2006-11-28 01:41:00,1.93787,1.93796,1.93779,1.93785,137299999.0
2006-11-28 01:42:00,1.93787,1.93797,1.93786,1.93797,79200001.0
2006-11-28 01:43:00,1.93805,1.93819,1.93805,1.93816,66800000.0
2006-11-28 01:44:00,1.93814,1.93833,1.93814,1.93818,94399999.0
2006-11-28 01:45:00,1.93825,1.93864,1.93818,1.93864,69200000.0
2006-11-28 01:46:00,1.93869,1.93869,1.93863,1.93866,95999998.0
2006-11-28 01:47:00,1.9389,1.93895,1.9389,1.93895,22799999.0
2006-11-28 01:48:00,1.9391,1.9391,1.93899,1.93908,36900000.0
2006-11-28 01:49:00,1.93896,1.93898,1.93854,1.93862,84500003.0
2006-11-28 01:50:00,1.93855,1.93855,1.93824,1.9384,57999999.0
2006-11-28 01:51:00,1.93837,1.93865,1.93833,1.93861,90000000.0
2006-11-28 01:52:00,1.93857,1.93858,1.9385,1.93858,78099998.0
2006-11-28 01:53:00,1.93872,1.93879,1.93864,1.93864,33570000.0
2006-11-28 01:54:00,1.93858,1.93858,1.93845,1.93845,68700002.0
2006-11-28 01:55:00,1.93848,1.93859,1.93847,1.93855,94200001.0
2006-11-28 01:56:00,1.93848,1.93857,1.93842,1.93857,82100000.0
2006-11-28 01:57:00,1.93839,1.93839,1.93784,1.93785,37200000.0
2006-11-28 01:58:00,1.93774,1.93783,1.93747,1.93771,128299998.0
2006-11-28 01:59:00,1.93771,1.93787,1.93771,1.93787,47399998.0
2006-11-28 02:00:00,1.93786,1.93794,1.93774,1.9378,102799997.0
2006-11-28 02:01:00,1.9378,1.93789,1.9378,1.93788,84600001.0
2006-11-28 02:02:00,1.93787,1.9379,1.93787,1.93787,11100000.0
2006-11-28 02:03:00,1.93796,1.93801,1.93786,1.93789,39999999.0
2006-11-28 02:04:00,1.93779,1.93789,1.93779,1.93788,46700000.0
2006-11-28 02:05:00,1.93787,1.93805,1.93787,1.93795,82550001.0
2006-11-28 02:06:00,1.93808,1.93834,1.93808,1.93827,63400002.0
2006-11-28 02:07:00,1.93814,1.93814,1.93802,1.93813,36600001.0
2006-11-28 02:08:00,1.93813,1.93813,1.93793,1.93793,19900000.0
2006-11-28 02:09:00,1.93796,1.93796,1.93767,1.93773,126499997.0
2006-11-28 02:10:00,1.93782,1.93782,1.93772,1.93778,76299999.0
2006-11-28 02:11:00,1.93786,1.93786,1.93767,1.93776,89699998.0
2006-11-28 02:12:00,1.9377,1.93775,1.93765,1.93765,87399999.0
2006-11-28 02:13:00,1.93768,1.93772,1.93756,1.93769,50700000.0
2006-11-28 02:14:00,1.93775,1.93775,1.9377,1.9377,80800000.0
2006-11-28 02:15:00,1.93775,1.93775,1.93765,1.93775,25899999.0
2006-11-28 02:16:00,1.93767,1.93767,1.93751,1.93759,88600000.0
2006-11-28 02:17:00,1.93762,1.93762,1.93742,1.93758,46400000.0
2006-11-28 02:18:00,1.93768,1.938,1.93768,1.93794,71400001.0
2006-11-28 02:19:00,1.93787,1.93787,1.93775,1.93785,54600000.0
2006-11-28 02:20:00,1.93783,1.93792,1.93772,1.93792,44900000.0
2006-11-28 02:21:00,1.93775,1.9379,1.93775,1.93787,31700000.0
2006-11-28 02:22:00,1.93783,1.9379,1.93778,1.93778,89399999.0
2006-11-28 02:23:00,1.938,1.93805,1.93797,1.938,18700000.0
2006-11-28 02:24:00,1.93796,1.93797,1.93791,1.93791,46400000.0
2006-11-28 02:25:00,1.93786,1.93795,1.93786,1.9379,104300000.0
2006-11-28 02:26:00,1.93787,1.93787,1.93769,1.9378,76300001.0
2006-11-28 02:27:00,1.93774,1.93779,1.93766,1.9377,69000000.0
2006-11-28 02:28:00,1.93762,1.93768,1.93753,1.93759,69200000.0
2006-11-28 02:29:00,1.93764,1.9377,1.93764,1.93769,32500000.0
2006-11-28 02:30:00,1.93759,1.93765,1.93759,1.93765,36600000.0
2006-11-28 02:31:00,1.93766,1.9377,1.9373,1.9377,50199999.0
2006-11-28 02:32:00,1.93778,1.93778,1.93767,1.93767,70400002.0
2006-11-28 02:33:00,1.93777,1.9378,1.93777,1.93778,24300000.0
2006-11-28 02:34:00,1.93784,1.93788,1.93781,1.93787,87900002.0
2006-11-28 02:35:00,1.93788,1.93788,1.93776,1.9378,59999999.0
2006-11-28 02:36:00,1.93781,1.93789,1.93779,1.93788,25200000.0
2006-11-28 02:37:00,1.93804,1.93832,1.93804,1.93823,59999999.0
2006-11-28 02:38:00,1.9381,1.9384,1.9381,1.9384,107600001.0
2006-11-28 02:39:00,1.93843,1.93843,1.93828,1.93835,83600000.0
2006-11-28 02:40:00,1.93832,1.93845,1.93832,1.93845,11700000.0
2006-11-28 02:41:00,1.93839,1.93841,1.93832,1.93832,32500000.0
2006-11-28 02:42:00,1.9383,1.93843,1.93829,1.93843,36400000.0
2006-11-28 02:43:00,1.9384,1.93844,1.93837,1.93844,38300000.0
2006-11-28 02:44:00,1.93847,1.93861,1.93847,1.93857,66199999.0
2006-11-28 02:45:00,1.93859,1.93886,1.93859,1.93886,43300000.0
2006-11-28 02:46:00,1.93896,1.939,1.93887,1.93889,51200000.0
2006-11-28 02:47:00,1.93895,1.93895,1.9389,1.9389,28000000.0
2006-11-28 02:48:00,1.93898,1.93898,1.93898,1.93898,17000000.0
2006-11-28 02:49:00,1.9389,1.93895,1.9389,1.9389,11250000.0
2006-11-28 02:50:00,1.93894,1.93901,1.93894,1.93901,46699998.0
2006-11-28 02:51:00,1.93887,1.93898,1.93887,1.93896,98399997.0
2006-11-28 02:52:00,1.93899,1.93899,1.93891,1.93891,25300000.0
2006-11-28 02:53:00,1.9388,1.93894,1.93865,1.93865,103899999.0
2006-11-28 02:54:00,1.93887,1.93888,1.93877,1.93887,54900000.0
2006-11-28 02:55:00,1.93879,1.93885,1.93869,1.93885,47900000.0
2006-11-28 02:56:00,1.9388,1.9388,1.93833,1.93833,63700000.0
2006-11-28 02:57:00,1.93844,1.93857,1.93841,1.93856,51600000.0
2006-11-28 02:58:00,1.9386,1.9386,1.93824,1.93856,110100001.0
2006-11-28 02:59:00,1.93852,1.93852,1.93837,1.93851,43100000.0
2006-11-28 03:00:00,1.93839,1.93858,1.93839,1.93841,55100000.0
2006-11-28 03:01:00,1.93848,1.93848,1.93834,1.93838,84000001.0
2006-11-28 03:02:00,1.93838,1.93838,1.9383,1.9383,36300000.0
2006-11-28 03:03:00,1.93841,1.93857,1.93841,1.93853,31400000.0
2006-11-28 03:04:00,1.93852,1.93852,1.93842,1.9385,20400000.0
2006-11-28 03:05:00,1.93845,1.93852,1.93843,1.93843,35000000.0
2006-11-28 03:06:00,1.93812,1.93838,1.93812,1.93815,78400000.0
2006-11-28 03:07:00,1.93844,1.9386,1.93844,1.9386,16000000.0
2006-11-28 03:08:00,1.93864,1.93864,1.93846,1.93857,89699999.0
2006-11-28 03:09:00,1.93855,1.93857,1.93838,1.93848,54600000.0
2006-11-28 03:10:00,1.93852,1.93852,1.93843,1.93848,75400001.0
2006-11-28 03:11:00,1.93818,1.93855,1.93818,1.93834,84700001.0
2006-11-28 03:12:00,1.93835,1.93842,1.9382,1.93842,72600000.0
2006-11-28 03:13:00,1.9384,1.9385,1.93818,1.9385,42500000.0
2006-11-28 03:14:00,1.93838,1.93862,1.93825,1.93862,122400000.0
2006-11-28 03:15:00,1.93853,1.93853,1.93842,1.93842,12700000.0
2006-11-28 03:16:00,1.93842,1.93857,1.93842,1.93845,76400000.0
2006-11-28 03:17:00,1.9384,1.93845,1.9384,1.93845,75999998.0
2006-11-28 03:18:00,1.9384,1.93845,1.93837,1.93842,39500000.0
2006-11-28 03:19:00,1.93835,1.9384,1.93835,1.9384,27100000.0
2006-11-28 03:20:00,1.93845,1.93845,1.9384,1.9384,25500000.0
2006-11-28 03:21:00,1.9384,1.9384,1.9384,1.9384,9200000.0
2006-11-28 03:22:00,1.9383,1.93839,1.9383,1.93832,40400001.0
2006-11-28 03:23:00,1.93848,1.93853,1.93847,1.93852,93999999.0
2006-11-28 03:24:00,1.93854,1.93861,1.93854,1.93861,14000000.0
2006-11-28 03:25:00,1.93862,1.93868,1.93861,1.93868,22100000.0
2006-11-28 03:26:00,1.93868,1.93875,1.93868,1.93875,52300000.0
2006-11-28 03:27:00,1.9388,1.9388,1.9388,1.9388,16100000.0
2006-11-28 03:28:00,1.93885,1.93885,1.93878,1.93878,9600000.0
2006-11-28 03:29:00,1.93883,1.93887,1.93867,1.93887,78100000.0
2006-11-28 03:30:00,1.93895,1.93895,1.9389,1.9389,8000000.0
2006-11-28 03:31:00,1.93889,1.93889,1.93888,1.93888,9800000.0
2006-11-28 03:32:00,1.93887,1.93893,1.93882,1.93893,74599999.0
2006-11-28 03:33:00,1.93888,1.93888,1.93888,1.93888,3300000.0
2006-11-28 03:34:00,1.93892,1.93901,1.93864,1.93864,112800001.0
2006-11-28 03:35:00,1.93873,1.93877,1.93873,1.93877,17900000.0
2006-11-28 03:36:00,1.93877,1.93892,1.93877,1.93882,50600000.0
2006-11-28 03:37:00,1.93889,1.93913,1.93889,1.93907,57600000.0
2006-11-28 03:38:00,1.9393,1.93973,1.9393,1.93947,65200000.0
2006-11-28 03:39:00,1.93944,1.93957,1.93942,1.93951,56900000.0
2006-11-28 03:40:00,1.93949,1.93959,1.93932,1.93932,50600000.0
2006-11-28 03:41:00,1.93939,1.93939,1.93932,1.93938,45500000.0
2006-11-28 03:42:00,1.9394,1.93983,1.9394,1.93983,37700000.0
2006-11-28 03:43:00,1.93982,1.94008,1.93979,1.93991,82699999.0
2006-11-28 03:44:00,1.93973,1.93973,1.93967,1.93967,17700000.0
2006-11-28 03:45:00,1.93953,1.93968,1.93942,1.93953,41800000.0
2006-11-28 03:46:00,1.93935,1.93935,1.93924,1.93924,76600002.0
2006-11-28 03:47:00,1.9393,1.93935,1.93927,1.93935,55699999.0
2006-11-28 03:48:00,1.93931,1.93942,1.93931,1.93937,44100000.0
2006-11-28 03:49:00,1.93937,1.93947,1.93922,1.93922,57000000.0
2006-11-28 03:50:00,1.93916,1.93916,1.93912,1.93912,8800000.0
2006-11-28 03:51:00,1.93905,1.93905,1.93868,1.93868,124500000.0
2006-11-28 03:52:00,1.9387,1.93872,1.93851,1.93851,90600000.0
2006-11-28 03:53:00,1.93848,1.93867,1.93848,1.93863,52400000.0
2006-11-28 03:54:00,1.93865,1.93865,1.93857,1.93857,51000000.0
2006-11-28 03:55:00,1.9386,1.93865,1.9386,1.93865,47200000.0
2006-11-28 03:56:00,1.93875,1.93875,1.93865,1.93875,34400000.0
2006-11-28 03:57:00,1.93864,1.93867,1.93859,1.93867,75500002.0
2006-11-28 03:58:00,1.93868,1.93872,1.93861,1.9387,85499999.0
2006-11-28 03:59:00,1.93872,1.93876,1.93863,1.93863,118200002.0
2006-11-28 04:00:00,1.93843,1.93865,1.93843,1.93859,119600000.0
2006-11-28 04:01:00,1.93862,1.93862,1.9386,1.9386,6200000.0
2006-11-28 04:02:00,1.93865,1.93865,1.93865,1.93865,15200000.0
2006-11-28 04:03:00,1.93859,1.93859,1.93852,1.93857,35500001.0
2006-11-28 04:04:00,1.93857,1.93871,1.93857,1.93862,39999999.0
2006-11-28 04:05:00,1.93862,1.93871,1.93862,1.93865,27200000.0
2006-11-28 04:06:00,1.93862,1.93874,1.93862,1.93864,137000001.0
2006-11-28 04:07:00,1.93864,1.93873,1.9386,1.9386,69300000.0
2006-11-28 04:08:00,1.93875,1.9389,1.93863,1.9389,36499999.0
2006-11-28 04:09:00,1.93897,1.939,1.93875,1.93877,75400000.0
2006-11-28 04:10:00,1.93875,1.9388,1.93875,1.9388,6000000.0
2006-11-28 04:11:00,1.93882,1.93888,1.93863,1.93868,54800000.0
2006-11-28 04:12:00,1.93873,1.93881,1.93869,1.93878,98700000.0
2006-11-28 04:13:00,1.93885,1.93887,1.93875,1.93875,85800000.0
2006-11-28 04:14:00,1.9388,1.93885,1.9387,1.9387,98299998.0
2006-11-28 04:15:00,1.9388,1.93887,1.9388,1.93887,47000000.0
2006-11-28 04:16:00,1.93875,1.93882,1.93875,1.9388,89100001.0
2006-11-28 04:17:00,1.93882,1.93886,1.93882,1.93886,12700000.0
2006-11-28 04:18:00,1.93893,1.93893,1.93886,1.93893,97299999.0
2006-11-28 04:19:00,1.93898,1.93898,1.93892,1.93892,22800000.0
2006-11-28 04:20:00,1.93877,1.93889,1.93854,1.93857,68400000.0
2006-11-28 04:21:00,1.93894,1.93895,1.93887,1.93887,71800002.0
2006-11-28 04:22:00,1.9388,1.93891,1.93879,1.93879,69400000.0
2006-11-28 04:23:00,1.93878,1.93878,1.93876,1.93877,28600000.0
2006-11-28 04:24:00,1.93878,1.93888,1.93872,1.93885,60799999.0
2006-11-28 04:25:00,1.93894,1.93901,1.9388,1.93897,60899999.0
2006-11-28 04:26:00,1.93907,1.93907,1.93892,1.93892,50599999.0
2006-11-28 04:27:00,1.939,1.9391,1.93899,1.93899,58800000.0
2006-11-28 04:28:00,1.93888,1.93901,1.93885,1.93901,66500000.0
2006-11-28 04:29:00,1.93897,1.93909,1.93897,1.93906,54600000.0
2006-11-28 04:30:00,1.93902,1.93902,1.93902,1.93902,12400000.0
2006-11-28 04:31:00,1.93899,1.93916,1.93899,1.93916,55099999.0
2006-11-28 04:32:00,1.93923,1.93923,1.93908,1.9392,47800000.0
2006-11-28 04:33:00,1.93916,1.9392,1.93904,1.93917,29200000.0
2006-11-28 04:34:00,1.9392,1.9392,1.9392,1.9392,12000000.0
2006-11-28 04:35:00,1.93915,1.93933,1.93915,1.93933,23800000.0
2006-11-28 04:36:00,1.93929,1.93933,1.93919,1.93928,59300000.0
2006-11-28 04:37:00,1.93925,1.93925,1.93915,1.9392,52500000.0
2006-11-28 04:38:00,1.93922,1.9393,1.93922,1.93926,44300000.0
2006-11-28 04:39:00,1.93923,1.93923,1.9391,1.93922,42300000.0
2006-11-28 04:40:00,1.93921,1.93931,1.93918,1.9392,98400002.0
2006-11-28 04:41:00,1.93924,1.93932,1.93919,1.93919,91799999.0
2006-11-28 04:42:00,1.93919,1.93919,1.9391,1.9391,22300000.0
2006-11-28 04:43:00,1.93906,1.93913,1.93904,1.93913,75900001.0
2006-11-28 04:44:00,1.93919,1.9392,1.93905,1.93905,93700000.0
2006-11-28 04:45:00,1.9391,1.9391,1.93905,1.93905,9200000.0
2006-11-28 04:46:00,1.93915,1.93915,1.9391,1.9391,10700000.0
2006-11-28 04:47:00,1.93908,1.93915,1.93908,1.9391,42700001.0
2006-11-28 04:48:00,1.93915,1.93915,1.93915,1.93915,13200000.0
2006-11-28 04:49:00,1.93908,1.93915,1.93908,1.93915,20000000.0
2006-11-28 04:50:00,1.93912,1.93912,1.93897,1.93897,46100000.0
2006-11-28 04:51:00,1.93895,1.93905,1.93895,1.93905,72100000.0
2006-11-28 04:52:00,1.93903,1.93903,1.9389,1.93902,56900000.0
2006-11-28 04:53:00,1.93894,1.93894,1.93894,1.93894,1000000.0
2006-11-28 04:54:00,1.93896,1.93909,1.93896,1.939,82200000.0
2006-11-28 04:55:00,1.93894,1.93906,1.93894,1.93906,36000000.0
2006-11-28 04:56:00,1.93904,1.93904,1.93871,1.93893,66400000.0
2006-11-28 04:57:00,1.93886,1.93907,1.93874,1.93906,52400000.0
2006-11-28 04:58:00,1.93893,1.93904,1.93893,1.93893,65299999.0
2006-11-28 04:59:00,1.93892,1.93907,1.93873,1.93873,33500000.0
2006-11-28 05:00:00,1.93899,1.9391,1.93899,1.93907,46399999.0
2006-11-28 05:01:00,1.93905,1.93905,1.93905,1.93905,1700000.0
2006-11-28 05:02:00,1.93903,1.93903,1.93902,1.93902,10200000.0
2006-11-28 05:03:00,1.939,1.93907,1.939,1.93907,27400000.0
2006-11-28 05:04:00,1.9391,1.9391,1.9391,1.9391,2800000.0
2006-11-28 05:05:00,1.93918,1.93919,1.93886,1.93886,38700000.0
2006-11-28 05:06:00,1.93918,1.93919,1.93885,1.93908,105300000.0
2006-11-28 05:07:00,1.93906,1.93906,1.93886,1.93886,34199999.0
2006-11-28 05:08:00,1.93887,1.93893,1.93887,1.93893,14800000.0
2006-11-28 05:09:00,1.93888,1.93909,1.93888,1.939,109499999.0
2006-11-28 05:10:00,1.93913,1.93913,1.93903,1.93913,66300002.0
2006-11-28 05:11:00,1.9391,1.9391,1.9391,1.9391,4500000.0
2006-11-28 05:12:00,1.93913,1.93913,1.93904,1.93906,50300000.0
2006-11-28 05:13:00,1.9391,1.93915,1.9391,1.9391,27000000.0
2006-11-28 05:14:00,1.93908,1.93915,1.93902,1.93902,52600000.0
2006-11-28 05:15:00,1.93905,1.93912,1.93903,1.93908,50399999.0
2006-11-28 05:16:00,1.93905,1.93907,1.93899,1.939,31700000.0
2006-11-28 05:17:00,1.9391,1.93913,1.93907,1.93908,38300000.0
2006-11-28 05:18:00,1.93912,1.93929,1.93912,1.93925,33500000.0
2006-11-28 05:19:00,1.93917,1.9393,1.93915,1.9393,44999999.0
2006-11-28 05:20:00,1.93927,1.93935,1.93927,1.9393,67799999.0
2006-11-28 05:21:00,1.93927,1.93934,1.93921,1.93928,25400000.0
2006-11-28 05:22:00,1.93937,1.93947,1.93935,1.93946,99700001.0
2006-11-28 05:23:00,1.93945,1.93945,1.93934,1.9394,92500000.0
2006-11-28 05:24:00,1.93926,1.93937,1.93926,1.9393,44400000.0
2006-11-28 05:25:00,1.93937,1.93938,1.93925,1.93935,87000000.0
2006-11-28 05:26:00,1.93933,1.93941,1.93932,1.93934,59000000.0
2006-11-28 05:27:00,1.93937,1.9394,1.93937,1.9394,18700000.0
2006-11-28 05:28:00,1.93945,1.93945,1.93938,1.93938,62900002.0
2006-11-28 05:29:00,1.93939,1.93939,1.93931,1.93932,24500000.0
2006-11-28 05:30:00,1.93932,1.93943,1.93932,1.93943,22600000.0
2006-11-28 05:31:00,1.9394,1.9394,1.93935,1.93935,17000000.0
2006-11-28 05:32:00,1.93938,1.93938,1.93932,1.93932,35499999.0
2006-11-28 05:33:00,1.93935,1.93936,1.93931,1.93932,53699999.0
2006-11-28 05:34:00,1.93942,1.93943,1.9391,1.93932,62900000.0
2006-11-28 05:35:00,1.93944,1.93951,1.93944,1.93951,23800000.0
2006-11-28 05:36:00,1.93942,1.93942,1.93927,1.93933,71900000.0
2006-11-28 05:37:00,1.93931,1.93936,1.93899,1.93899,55500000.0
2006-11-28 05:38:00,1.9391,1.9392,1.93879,1.93895,83000000.0
2006-11-28 05:39:00,1.93892,1.93895,1.93892,1.93894,41000000.0
2006-11-28 05:40:00,1.93905,1.93905,1.9389,1.939,81899999.0
2006-11-28 05:41:00,1.93897,1.93905,1.93894,1.93902,44200000.0
2006-11-28 05:42:00,1.93913,1.93918,1.93908,1.93918,35099999.0
2006-11-28 05:43:00,1.9392,1.9392,1.93913,1.93913,71100002.0
2006-11-28 05:44:00,1.9392,1.93925,1.93904,1.93904,33400000.0
2006-11-28 05:45:00,1.939,1.93916,1.939,1.93916,23100000.0
2006-11-28 05:46:00,1.93919,1.93926,1.93919,1.93926,24800000.0
2006-11-28 05:47:00,1.93932,1.93937,1.93918,1.93933,89599999.0
2006-11-28 05:48:00,1.93933,1.93941,1.93925,1.93941,31200000.0
2006-11-28 05:49:00,1.93933,1.9394,1.93933,1.93934,49900000.0
2006-11-28 05:50:00,1.93937,1.93937,1.93937,1.93937,14300000.0
2006-11-28 05:51:00,1.9393,1.93938,1.9393,1.93935,32999999.0
2006-11-28 05:52:00,1.93932,1.93942,1.93932,1.93937,29400000.0
2006-11-28 05:53:00,1.93928,1.93939,1.9392,1.93934,90400000.0
2006-11-28 05:54:00,1.93934,1.93934,1.93913,1.93926,67300001.0
2006-11-28 05:55:00,1.93925,1.93937,1.93925,1.93932,58399999.0
2006-11-28 05:56:00,1.93929,1.93939,1.93929,1.93933,49200000.0
2006-11-28 05:57:00,1.93938,1.93941,1.93934,1.93938,52200001.0
2006-11-28 05:58:00,1.93938,1.93943,1.93931,1.93939,82999999.0
2006-11-28 05:59:00,1.93937,1.93944,1.9393,1.9394,101200002.0
2006-11-28 06:00:00,1.9394,1.9394,1.93924,1.93927,70200000.0
2006-11-28 06:01:00,1.93931,1.93931,1.93919,1.93924,55900001.0
2006-11-28 06:02:00,1.939,1.9393,1.93889,1.93911,88000000.0
2006-11-28 06:03:00,1.9391,1.93922,1.9388,1.93892,81200001.0
2006-11-28 06:04:00,1.93935,1.93935,1.93935,1.93935,47299999.0
2006-11-28 06:05:00,1.93929,1.9393,1.93922,1.93922,34800000.0
2006-11-28 06:06:00,1.93916,1.93929,1.93916,1.93925,41000000.0
2006-11-28 06:07:00,1.9393,1.93935,1.93925,1.9393,50100000.0
2006-11-28 06:08:00,1.93926,1.93929,1.93926,1.93929,13100000.0
2006-11-28 06:09:00,1.9389,1.93916,1.93881,1.93916,100899998.0
2006-11-28 06:10:00,1.93913,1.93917,1.93897,1.93917,27300001.0
2006-11-28 06:11:00,1.93923,1.93923,1.93914,1.93918,21800000.0
2006-11-28 06:12:00,1.93923,1.93923,1.93914,1.93918,100499999.0
2006-11-28 06:13:00,1.9392,1.93925,1.9392,1.9392,16500000.0
2006-11-28 06:14:00,1.93918,1.93918,1.93918,1.93918,2800000.0
2006-11-28 06:15:00,1.93937,1.9394,1.93921,1.9393,24800000.0
2006-11-28 06:16:00,1.93925,1.93943,1.93919,1.93919,88800001.0
2006-11-28 06:17:00,1.9392,1.93925,1.93915,1.9392,79199999.0
2006-11-28 06:18:00,1.9392,1.93932,1.9392,1.93932,8600000.0
2006-11-28 06:19:00,1.93898,1.93923,1.93898,1.93916,65500000.0
2006-11-28 06:20:00,1.93917,1.93923,1.93896,1.939,47499999.0
2006-11-28 06:21:00,1.9393,1.93937,1.93926,1.93937,54300000.0
2006-11-28 06:22:00,1.93934,1.93936,1.9392,1.9392,168600001.0
2006-11-28 06:23:00,1.93923,1.93928,1.93917,1.93928,51100000.0
2006-11-28 06:24:00,1.93929,1.93935,1.93922,1.93924,129800001.0
2006-11-28 06:25:00,1.93931,1.93931,1.93922,1.93926,50299999.0
2006-11-28 06:26:00,1.93923,1.93923,1.9392,1.9392,25700000.0
2006-11-28 06:27:00,1.93908,1.93923,1.93906,1.93923,42800000.0
2006-11-28 06:28:00,1.93921,1.93927,1.93914,1.93914,37200000.0
2006-11-28 06:29:00,1.93923,1.93926,1.93912,1.93926,63200000.0
2006-11-28 06:30:00,1.93917,1.93923,1.9391,1.93923,58900001.0
2006-11-28 06:31:00,1.93915,1.93918,1.93911,1.93911,16000000.0
2006-11-28 06:32:00,1.9391,1.93916,1.93908,1.93908,66100000.0
2006-11-28 06:33:00,1.93905,1.9391,1.93905,1.93908,48000000.0
2006-11-28 06:34:00,1.93905,1.93923,1.93905,1.93921,89000000.0
2006-11-28 06:35:00,1.93913,1.93913,1.93901,1.93903,57000000.0
2006-11-28 06:36:00,1.93918,1.93921,1.93911,1.93911,33200001.0
2006-11-28 06:37:00,1.93907,1.93907,1.93903,1.93903,23300001.0
2006-11-28 06:38:00,1.93902,1.93902,1.93898,1.93898,6200000.0
2006-11-28 06:39:00,1.9389,1.9389,1.93866,1.93877,102599999.0
2006-11-28 06:40:00,1.93897,1.93902,1.93894,1.93894,60300000.0
2006-11-28 06:41:00,1.93895,1.93902,1.93885,1.93902,61500000.0
2006-11-28 06:42:00,1.93905,1.93905,1.93905,1.93905,2800000.0
2006-11-28 06:43:00,1.93903,1.93903,1.93895,1.93895,53200002.0
2006-11-28 06:44:00,1.93857,1.93899,1.93856,1.93895,65199999.0
2006-11-28 06:45:00,1.93888,1.93897,1.93878,1.93889,120499998.0
2006-11-28 06:46:00,1.93907,1.93907,1.93882,1.93897,105100003.0
2006-11-28 06:47:00,1.93898,1.93902,1.93887,1.93887,76000000.0
2006-11-28 06:48:00,1.93876,1.93876,1.9383,1.9385,110599999.0
2006-11-28 06:49:00,1.93855,1.93862,1.9385,1.93851,46000000.0
2006-11-28 06:50:00,1.93844,1.93854,1.93838,1.93838,60100000.0
2006-11-28 06:51:00,1.93835,1.93842,1.93833,1.93838,106000001.0
2006-11-28 06:52:00,1.9384,1.9384,1.93813,1.93839,75300001.0
2006-11-28 06:53:00,1.93842,1.93842,1.9382,1.9382,40299999.0
2006-11-28 06:54:00,1.93827,1.93827,1.9382,1.93823,119499998.0
2006-11-28 06:55:00,1.93799,1.93813,1.93788,1.93813,76700001.0
2006-11-28 06:56:00,1.93812,1.93823,1.93812,1.93823,19500000.0
2006-11-28 06:57:00,1.93825,1.9383,1.93814,1.93814,34400000.0
2006-11-28 06:58:00,1.93825,1.93825,1.93825,1.93825,3800000.0
2006-11-28 06:59:00,1.93818,1.93818,1.93808,1.93808,29500000.0
2006-11-28 07:00:00,1.93822,1.93822,1.93809,1.93809,50200000.0
2006-11-28 07:01:00,1.93805,1.93811,1.93798,1.93803,80900001.0
2006-11-28 07:02:00,1.93808,1.9381,1.93803,1.9381,63799999.0
2006-11-28 07:03:00,1.93805,1.93816,1.93805,1.9381,94800000.0
2006-11-28 07:04:00,1.93811,1.93811,1.93804,1.93804,4900000.0
2006-11-28 07:05:00,1.93802,1.93809,1.93801,1.93801,47800000.0
2006-11-28 07:06:00,1.93796,1.93796,1.93784,1.93784,1000000.0
2006-11-28 07:07:00,1.93785,1.93785,1.93777,1.93779,36349999.0
2006-11-28 07:08:00,1.93781,1.93781,1.93739,1.93742,42000000.0
2006-11-28 07:09:00,1.93738,1.93753,1.93738,1.93752,24200000.0
2006-11-28 07:10:00,1.9375,1.93755,1.9375,1.93755,16800000.0
2006-11-28 07:11:00,1.93742,1.93752,1.93742,1.93742,80700001.0
2006-11-28 07:12:00,1.93747,1.93747,1.93746,1.93746,11500000.0
2006-11-28 07:13:00,1.93758,1.93764,1.9375,1.9375,52799999.0
2006-11-28 07:14:00,1.93746,1.93755,1.93745,1.9375,63600000.0
2006-11-28 07:15:00,1.93757,1.93763,1.93745,1.93763,33300000.0
2006-11-28 07:16:00,1.9377,1.93776,1.9376,1.93772,87600000.0
2006-11-28 07:17:00,1.93777,1.93783,1.93772,1.93783,76800001.0
2006-11-28 07:18:00,1.93783,1.93786,1.93778,1.93782,41100000.0
2006-11-28 07:19:00,1.93773,1.93792,1.93773,1.93786,34100000.0
2006-11-28 07:20:00,1.93793,1.93814,1.93793,1.93814,39700000.0
2006-11-28 07:21:00,1.93809,1.93813,1.93803,1.93812,69500001.0
2006-11-28 07:22:00,1.93808,1.93815,1.93808,1.93815,33100000.0
2006-11-28 07:23:00,1.93814,1.93814,1.93798,1.93813,53600000.0
2006-11-28 07:24:00,1.9381,1.93815,1.93805,1.9381,91799998.0
2006-11-28 07:25:00,1.93809,1.93814,1.93798,1.93808,48700001.0
2006-11-28 07:26:00,1.9381,1.93815,1.9381,1.93815,86500000.0
2006-11-28 07:27:00,1.938,1.93806,1.93796,1.93799,29000000.0
2006-11-28 07:28:00,1.93798,1.938,1.93798,1.938,10900000.0
2006-11-28 07:29:00,1.93805,1.93805,1.93805,1.93805,2400000.0
2006-11-28 07:30:00,1.93805,1.93805,1.938,1.938,13000000.0
2006-11-28 07:31:00,1.93798,1.93803,1.93795,1.938,126800002.0
2006-11-28 07:32:00,1.93798,1.938,1.93792,1.93792,105799997.0
2006-11-28 07:33:00,1.93799,1.9381,1.93795,1.93799,65000002.0
2006-11-28 07:34:00,1.93786,1.93786,1.93761,1.93761,62900000.0
2006-11-28 07:35:00,1.93765,1.93768,1.93755,1.9376,31700000.0
2006-11-28 07:36:00,1.93757,1.93758,1.93742,1.93742,66399999.0
2006-11-28 07:37:00,1.93742,1.93747,1.93742,1.93747,11000000.0
2006-11-28 07:38:00,1.93751,1.93765,1.93751,1.93765,6600000.0
2006-11-28 07:39:00,1.93764,1.93766,1.93764,1.93766,44699999.0
2006-11-28 07:40:00,1.93775,1.93796,1.93775,1.93796,48700001.0
2006-11-28 07:41:00,1.9379,1.9379,1.93775,1.93775,5100000.0
2006-11-28 07:42:00,1.93757,1.93767,1.93755,1.93755,84300002.0
2006-11-28 07:43:00,1.93766,1.93766,1.93753,1.93755,125000002.0
2006-11-28 07:44:00,1.93767,1.9379,1.93767,1.9379,63000001.0
2006-11-28 07:45:00,1.9378,1.9378,1.93768,1.93768,90800002.0
2006-11-28 07:46:00,1.93768,1.93777,1.93768,1.93777,59700000.0
2006-11-28 07:47:00,1.93779,1.93782,1.93769,1.93777,59899999.0
2006-11-28 07:48:00,1.93788,1.93788,1.9378,1.9378,5800000.0
2006-11-28 07:49:00,1.93768,1.93768,1.93732,1.93759,100600000.0
2006-11-28 07:50:00,1.93776,1.93776,1.93764,1.93773,67000000.0
2006-11-28 07:51:00,1.93776,1.93781,1.93774,1.9378,79699998.0
2006-11-28 07:52:00,1.93785,1.93785,1.93785,1.93785,8400000.0
2006-11-28 07:53:00,1.93765,1.93798,1.93751,1.93773,62200001.0
2006-11-28 07:54:00,1.93753,1.93764,1.93728,1.93728,75200000.0
2006-11-28 07:55:00,1.93724,1.93732,1.9371,1.93712,73000000.0
2006-11-28 07:56:00,1.93722,1.93722,1.93695,1.93699,68000001.0
2006-11-28 07:57:00,1.93702,1.93702,1.93677,1.93687,63600001.0
2006-11-28 07:58:00,1.93679,1.93695,1.93679,1.93686,62399999.0
2006-11-28 07:59:00,1.93685,1.937,1.93681,1.937,50400001.0
2006-11-28 08:00:00,1.93692,1.93692,1.93688,1.93689,95300000.0
2006-11-28 08:01:00,1.93695,1.93695,1.93685,1.93685,105700000.0
2006-11-28 08:02:00,1.937,1.93723,1.937,1.93714,40300000.0
2006-11-28 08:03:00,1.93707,1.9371,1.93697,1.93698,43100000.0
2006-11-28 08:04:00,1.93699,1.93705,1.93693,1.93705,64200001.0
2006-11-28 08:05:00,1.93691,1.93691,1.9367,1.93683,56200000.0
2006-11-28 08:06:00,1.93687,1.93691,1.93684,1.9369,25000000.0
2006-11-28 08:07:00,1.93674,1.93691,1.93674,1.93688,59400001.0
2006-11-28 08:08:00,1.93685,1.93685,1.93672,1.93685,36100000.0
2006-11-28 08:09:00,1.93683,1.93692,1.93675,1.9368,65000001.0
2006-11-28 08:10:00,1.93673,1.93715,1.93673,1.93688,48800000.0
2006-11-28 08:11:00,1.93681,1.93681,1.93669,1.93677,38800000.0
2006-11-28 08:12:00,1.93681,1.93706,1.93678,1.93678,104400002.0
2006-11-28 08:13:00,1.9367,1.93675,1.93668,1.93668,19100000.0
2006-11-28 08:14:00,1.93673,1.93686,1.93673,1.93675,107499998.0
2006-11-28 08:15:00,1.93673,1.93687,1.93668,1.93687,58899999.0
2006-11-28 08:16:00,1.93687,1.93703,1.93687,1.93703,14300000.0
2006-11-28 08:17:00,1.93719,1.93746,1.93719,1.93746,72400003.0
2006-11-28 08:18:00,1.93746,1.93746,1.93734,1.9374,84200001.0
2006-11-28 08:19:00,1.9374,1.93745,1.93738,1.93745,8300000.0
2006-11-28 08:20:00,1.93743,1.93743,1.93728,1.93738,48600000.0
2006-11-28 08:21:00,1.93728,1.9373,1.93718,1.93726,40500000.0
2006-11-28 08:22:00,1.93728,1.93745,1.93721,1.93729,95800000.0
2006-11-28 08:23:00,1.93739,1.93741,1.93739,1.93741,18300000.0
2006-11-28 08:24:00,1.93738,1.93738,1.93726,1.93737,28799999.0
2006-11-28 08:25:00,1.93728,1.93741,1.93728,1.93741,92399999.0
2006-11-28 08:26:00,1.93739,1.93739,1.9373,1.93737,115300001.0
2006-11-28 08:27:00,1.93744,1.93754,1.93744,1.9375,45200001.0
2006-11-28 08:28:00,1.93737,1.93758,1.93737,1.93756,65599999.0
2006-11-28 08:29:00,1.93757,1.93757,1.93733,1.9374,43500000.0
2006-11-28 08:30:00,1.93729,1.93738,1.93726,1.93732,79400000.0
2006-11-28 08:31:00,1.93728,1.93739,1.93724,1.93732,35246994.0
2006-11-28 08:32:00,1.93732,1.93732,1.93728,1.9373,38800000.0
2006-11-28 08:33:00,1.93724,1.93724,1.93724,1.93724,13900000.0
2006-11-28 08:34:00,1.93717,1.93729,1.93717,1.93727,44300001.0
2006-11-28 08:35:00,1.93735,1.93738,1.93727,1.9373,49000001.0
2006-11-28 08:36:00,1.9373,1.93738,1.9373,1.93738,47500000.0
2006-11-28 08:37:00,1.93727,1.9373,1.93727,1.9373,22800000.0
2006-11-28 08:38:00,1.93735,1.93735,1.9373,1.9373,14000000.0
2006-11-28 08:39:00,1.93753,1.93789,1.93753,1.93782,62900000.0
2006-11-28 08:40:00,1.93784,1.93787,1.93759,1.93764,105299999.0
2006-11-28 08:41:00,1.93762,1.93762,1.9374,1.93745,78300000.0
2006-11-28 08:42:00,1.93748,1.93748,1.93719,1.93727,52800000.0
2006-11-28 08:43:00,1.9372,1.9372,1.9369,1.9369,66700002.0
2006-11-28 08:44:00,1.93685,1.93723,1.93684,1.937,79800001.0
2006-11-28 08:45:00,1.93711,1.93711,1.93703,1.93709,36600000.0
2006-11-28 08:46:00,1.93712,1.93728,1.93712,1.93728,65900000.0
2006-11-28 08:47:00,1.93742,1.93755,1.93738,1.93755,90299999.0
2006-11-28 08:48:00,1.93768,1.93777,1.93764,1.93766,57000000.0
2006-11-28 08:49:00,1.93775,1.93775,1.9377,1.93772,42800000.0
2006-11-28 08:50:00,1.93765,1.93779,1.93763,1.93767,51700000.0
2006-11-28 08:51:00,1.93765,1.9378,1.93765,1.93777,69400000.0
2006-11-28 08:52:00,1.9377,1.93774,1.93768,1.93768,34500001.0
2006-11-28 08:53:00,1.93772,1.93777,1.93765,1.93765,49400000.0
2006-11-28 08:54:00,1.93762,1.93771,1.9376,1.9376,38600001.0
2006-11-28 08:55:00,1.93767,1.93767,1.93754,1.93764,51900000.0
2006-11-28 08:56:00,1.9376,1.9376,1.93733,1.93733,86300001.0
2006-11-28 08:57:00,1.93745,1.93768,1.93745,1.93753,67999999.0
2006-11-28 08:58:00,1.93744,1.93749,1.93742,1.93749,41799999.0
2006-11-28 08:59:00,1.93753,1.93761,1.93747,1.93755,100200001.0
2006-11-28 09:00:00,1.93757,1.93761,1.93755,1.93755,48500000.0
2006-11-28 09:01:00,1.93766,1.93777,1.93766,1.93774,36000000.0
2006-11-28 09:02:00,1.93786,1.93816,1.93786,1.93804,37600001.0
2006-11-28 09:03:00,1.9381,1.93832,1.93809,1.93812,65600000.0
2006-11-28 09:04:00,1.93802,1.9381,1.93772,1.93772,73300000.0
2006-11-28 09:05:00,1.93773,1.93777,1.93773,1.93777,8500000.0
2006-11-28 09:06:00,1.9379,1.938,1.9378,1.93789,125699997.0
2006-11-28 09:07:00,1.93787,1.93807,1.93785,1.93807,88300000.0
2006-11-28 09:08:00,1.93807,1.93818,1.93804,1.93812,76500000.0
2006-11-28 09:09:00,1.93818,1.93819,1.93805,1.93807,53000000.0
2006-11-28 09:10:00,1.93817,1.93837,1.93817,1.93835,52200000.0
2006-11-28 09:11:00,1.93845,1.93872,1.93845,1.93857,43600000.0
2006-11-28 09:12:00,1.93872,1.93906,1.93872,1.93898,29400000.0
2006-11-28 09:13:00,1.9389,1.9391,1.9389,1.9391,54499999.0
2006-11-28 09:14:00,1.93919,1.9394,1.93901,1.93931,75999999.0
2006-11-28 09:15:00,1.93949,1.93965,1.93949,1.93955,82199999.0
2006-11-28 09:16:00,1.93937,1.93937,1.93923,1.93923,27300000.0
2006-11-28 09:17:00,1.93933,1.93949,1.93932,1.93932,26500000.0
2006-11-28 09:18:00,1.9394,1.93965,1.9394,1.93965,41199998.0
2006-11-28 09:19:00,1.93965,1.93965,1.93956,1.93959,63100000.0
2006-11-28 09:20:00,1.93945,1.93945,1.93932,1.93932,66300000.0
2006-11-28 09:21:00,1.93932,1.93932,1.93913,1.93914,44800001.0
2006-11-28 09:22:00,1.93912,1.93919,1.93886,1.93894,77400000.0
2006-11-28 09:23:00,1.9389,1.93898,1.93887,1.93896,62200000.0
2006-11-28 09:24:00,1.93899,1.93902,1.93898,1.939,63800000.0
2006-11-28 09:25:00,1.93894,1.9391,1.93894,1.939,57400000.0
2006-11-28 09:26:00,1.93906,1.93907,1.93888,1.9389,39800000.0
2006-11-28 09:27:00,1.93863,1.93868,1.9385,1.93868,34600000.0
2006-11-28 09:28:00,1.93872,1.93876,1.93861,1.93861,66300000.0
2006-11-28 09:29:00,1.93858,1.93858,1.93844,1.93854,24600000.0
2006-11-28 09:30:00,1.93847,1.93858,1.93847,1.93857,97499999.0
2006-11-28 09:31:00,1.93853,1.93854,1.93843,1.9385,87099999.0
2006-11-28 09:32:00,1.93849,1.93857,1.93849,1.93857,67500001.0
2006-11-28 09:33:00,1.93865,1.93865,1.9386,1.9386,26300000.0
2006-11-28 09:34:00,1.93861,1.93862,1.93853,1.93858,70400000.0
2006-11-28 09:35:00,1.9386,1.93865,1.93855,1.93865,42200001.0
2006-11-28 09:36:00,1.93859,1.93901,1.93859,1.93901,61599999.0
2006-11-28 09:37:00,1.93908,1.93937,1.93908,1.93932,81199998.0
2006-11-28 09:38:00,1.93942,1.93952,1.93937,1.93952,62599998.0
2006-11-28 09:39:00,1.93934,1.93952,1.93934,1.9394,22600000.0
2006-11-28 09:40:00,1.9393,1.93935,1.93919,1.9393,74500000.0
2006-11-28 09:41:00,1.93925,1.93929,1.939,1.93923,30600000.0
2006-11-28 09:42:00,1.93923,1.93923,1.93912,1.93912,38700000.0
2006-11-28 09:43:00,1.93913,1.93913,1.93904,1.93907,46899999.0
2006-11-28 09:44:00,1.93915,1.93915,1.93904,1.9391,97899999.0
2006-11-28 09:45:00,1.9391,1.93924,1.93909,1.93921,51200000.0
2006-11-28 09:46:00,1.93928,1.93928,1.93915,1.93925,35300000.0
2006-11-28 09:47:00,1.93927,1.93928,1.93915,1.93922,106600001.0
2006-11-28 09:48:00,1.93924,1.93926,1.93906,1.9391,140700000.0
2006-11-28 09:49:00,1.93915,1.93917,1.93908,1.9391,111700001.0
2006-11-28 09:50:00,1.93927,1.93951,1.93927,1.93951,37400000.0
2006-11-28 09:51:00,1.93973,1.93994,1.93963,1.93994,82600000.0
2006-11-28 09:52:00,1.93998,1.94003,1.93992,1.94003,49600000.0
2006-11-28 09:53:00,1.94042,1.94134,1.94028,1.94134,102900000.0
2006-11-28 09:54:00,1.94147,1.94235,1.94147,1.94235,33200000.0
2006-11-28 09:55:00,1.94237,1.94267,1.94218,1.94218,50300000.0
2006-11-28 09:56:00,1.94196,1.94203,1.94181,1.9419,109799999.0
2006-11-28 09:57:00,1.94212,1.94222,1.94212,1.9422,74000001.0
2006-11-28 09:58:00,1.9422,1.9422,1.94192,1.94192,57200001.0
2006-11-28 09:59:00,1.94187,1.9423,1.94187,1.9423,38100000.0
2006-11-28 10:00:00,1.94242,1.94276,1.94242,1.94263,68200002.0
2006-11-28 10:01:00,1.94277,1.94287,1.94246,1.94255,78800000.0
2006-11-28 10:02:00,1.94249,1.94259,1.94241,1.94251,52900000.0
2006-11-28 10:03:00,1.9425,1.94265,1.9424,1.94254,43500001.0
2006-11-28 10:04:00,1.94248,1.94261,1.94245,1.94258,60099999.0
2006-11-28 10:05:00,1.94278,1.94323,1.94278,1.94323,21700000.0
2006-11-28 10:06:00,1.94355,1.94401,1.94345,1.94401,119799999.0
2006-11-28 10:07:00,1.94446,1.94505,1.94446,1.94505,14700000.0
2006-11-28 10:08:00,1.94516,1.94516,1.94457,1.94457,53500000.0
2006-11-28 10:09:00,1.94458,1.94464,1.94404,1.94404,68699998.0
2006-11-28 10:10:00,1.94404,1.94465,1.94404,1.94465,81200001.0
2006-11-28 10:11:00,1.94462,1.94509,1.94457,1.94484,80700002.0
2006-11-28 10:12:00,1.94482,1.94482,1.94401,1.94405,50399999.0
2006-11-28 10:13:00,1.94405,1.94418,1.94405,1.94415,20400000.0
2006-11-28 10:14:00,1.94435,1.94464,1.94435,1.94462,60800001.0
2006-11-28 10:15:00,1.94473,1.94474,1.94446,1.94446,123300000.0
2006-11-28 10:16:00,1.94441,1.9446,1.94441,1.94458,53300000.0
2006-11-28 10:17:00,1.94452,1.9447,1.94452,1.9447,14100000.0
2006-11-28 10:18:00,1.94462,1.9447,1.94445,1.94449,59500002.0
2006-11-28 10:19:00,1.94437,1.94451,1.94437,1.94447,48000000.0
2006-11-28 10:20:00,1.94427,1.94428,1.944,1.94409,125700000.0
2006-11-28 10:21:00,1.94406,1.94406,1.94392,1.94406,71799999.0
2006-11-28 10:22:00,1.94404,1.94408,1.94402,1.94408,47200000.0
2006-11-28 10:23:00,1.94407,1.94407,1.94384,1.94384,93399999.0
2006-11-28 10:24:00,1.94373,1.94373,1.94343,1.94347,21100000.0
2006-11-28 10:25:00,1.94347,1.9436,1.94331,1.94332,49400000.0
2006-11-28 10:26:00,1.9431,1.9431,1.94269,1.94275,92300001.0
2006-11-28 10:27:00,1.94268,1.94314,1.94262,1.94314,27200000.0
2006-11-28 10:28:00,1.94328,1.94357,1.94323,1.94357,32500000.0
2006-11-28 10:29:00,1.94367,1.94396,1.94367,1.9439,52200001.0
2006-11-28 10:30:00,1.94408,1.94431,1.94408,1.94416,47800000.0
2006-11-28 10:31:00,1.94418,1.94441,1.94415,1.94441,59300000.0
2006-11-28 10:32:00,1.94425,1.94425,1.94417,1.94418,54400000.0
2006-11-28 10:33:00,1.94431,1.94457,1.9443,1.94448,85199999.0
2006-11-28 10:34:00,1.94449,1.9446,1.94429,1.94429,40300000.0
2006-11-28 10:35:00,1.94413,1.94435,1.94408,1.94435,90500001.0
2006-11-28 10:36:00,1.9445,1.94453,1.94441,1.94442,65700000.0
2006-11-28 10:37:00,1.94435,1.9447,1.94432,1.9447,89400000.0
2006-11-28 10:38:00,1.94473,1.94494,1.9447,1.94491,48900000.0
2006-11-28 10:39:00,1.94486,1.94487,1.94462,1.94462,74200001.0
2006-11-28 10:40:00,1.94468,1.94585,1.94465,1.94585,79300000.0
2006-11-28 10:41:00,1.94585,1.94602,1.94568,1.94576,60200000.0
2006-11-28 10:42:00,1.94566,1.94572,1.94548,1.94548,77000000.0
2006-11-28 10:43:00,1.94549,1.94568,1.94549,1.94557,98199998.0
2006-11-28 10:44:00,1.94534,1.94534,1.94484,1.9449,86399997.0
2006-11-28 10:45:00,1.94479,1.94479,1.94445,1.94445,42099999.0
2006-11-28 10:46:00,1.94405,1.94418,1.94394,1.9441,79099999.0
2006-11-28 10:47:00,1.94393,1.94398,1.94384,1.94396,77200000.0
2006-11-28 10:48:00,1.94332,1.94332,1.94303,1.94303,15900000.0
2006-11-28 10:49:00,1.94265,1.943,1.94265,1.94282,22200000.0
2006-11-28 10:50:00,1.94305,1.9434,1.94305,1.9434,36600000.0
2006-11-28 10:51:00,1.94346,1.94374,1.94336,1.94374,28900000.0
2006-11-28 10:52:00,1.94393,1.94393,1.94352,1.94355,88899999.0
2006-11-28 10:53:00,1.94352,1.94358,1.94343,1.94355,62700000.0
2006-11-28 10:54:00,1.94363,1.94363,1.94353,1.94363,59599998.0
2006-11-28 10:55:00,1.94363,1.9439,1.94346,1.9439,85900000.0
2006-11-28 10:56:00,1.94393,1.94412,1.94383,1.94383,86600000.0
2006-11-28 10:57:00,1.94382,1.944,1.9438,1.94396,115200002.0
2006-11-28 10:58:00,1.94379,1.94379,1.94355,1.9436,75799999.0
2006-11-28 10:59:00,1.94355,1.94355,1.94336,1.94339,75199999.0
2006-11-28 11:00:00,1.94325,1.94325,1.94285,1.94286,26300000.0
2006-11-28 11:01:00,1.94271,1.94281,1.94247,1.94247,59800000.0
2006-11-28 11:02:00,1.94238,1.94255,1.94235,1.94248,51899999.0
2006-11-28 11:03:00,1.9425,1.9428,1.94239,1.9428,69600000.0
2006-11-28 11:04:00,1.94296,1.94336,1.94296,1.94317,66200000.0
2006-11-28 11:05:00,1.94318,1.94343,1.94316,1.94337,118300000.0
2006-11-28 11:06:00,1.94343,1.94347,1.94311,1.94311,70399999.0
2006-11-28 11:07:00,1.94307,1.94307,1.94278,1.94278,134799998.0
2006-11-28 11:08:00,1.94278,1.94291,1.94273,1.94291,138800000.0
2006-11-28 11:09:00,1.94297,1.94305,1.94291,1.94291,82099998.0
2006-11-28 11:10:00,1.94292,1.94306,1.94291,1.94291,66600000.0
2006-11-28 11:11:00,1.94297,1.94299,1.94292,1.94299,63799999.0
2006-11-28 11:12:00,1.94298,1.94302,1.94291,1.94293,61800000.0
2006-11-28 11:13:00,1.94313,1.94345,1.94313,1.94345,36700000.0
2006-11-28 11:14:00,1.94336,1.94336,1.94324,1.94329,46500000.0
2006-11-28 11:15:00,1.94333,1.94386,1.94326,1.94386,63899999.0
2006-11-28 11:16:00,1.94389,1.94392,1.94377,1.94388,42800000.0
2006-11-28 11:17:00,1.94385,1.94385,1.94371,1.94375,60600001.0
2006-11-28 11:18:00,1.94371,1.94371,1.94351,1.94361,58600000.0
2006-11-28 11:19:00,1.94348,1.94358,1.94346,1.9435,76800000.0
2006-11-28 11:20:00,1.94352,1.94353,1.9434,1.9434,20250000.0
2006-11-28 11:21:00,1.94359,1.94369,1.94354,1.94367,31200001.0
2006-11-28 11:22:00,1.94369,1.94369,1.94343,1.9436,49900000.0
2006-11-28 11:23:00,1.94364,1.94379,1.94364,1.94372,91100001.0
2006-11-28 11:24:00,1.9437,1.9437,1.94358,1.94361,108000001.0
2006-11-28 11:25:00,1.94355,1.94396,1.94355,1.94396,94099999.0
2006-11-28 11:26:00,1.94407,1.9441,1.94395,1.94398,40700000.0
2006-11-28 11:27:00,1.94401,1.94402,1.94391,1.94391,52400000.0
2006-11-28 11:28:00,1.944,1.94409,1.944,1.94401,30700000.0
2006-11-28 11:29:00,1.94403,1.94421,1.94403,1.94414,125399999.0
2006-11-28 11:30:00,1.94408,1.94411,1.94388,1.94403,126800001.0
2006-11-28 11:31:00,1.94402,1.94422,1.94398,1.94412,74000001.0
2006-11-28 11:32:00,1.94407,1.94407,1.944,1.94401,58600000.0
2006-11-28 11:33:00,1.94393,1.94396,1.94381,1.9439,85299998.0
2006-11-28 11:34:00,1.94389,1.94391,1.94381,1.94391,78899998.0
2006-11-28 11:35:00,1.94391,1.94403,1.94387,1.94403,114600001.0
2006-11-28 11:36:00,1.94395,1.94399,1.94387,1.94391,75099998.0
2006-11-28 11:37:00,1.94386,1.94422,1.94378,1.94422,73100001.0
2006-11-28 11:38:00,1.94437,1.94438,1.94421,1.94427,51400000.0
2006-11-28 11:39:00,1.94432,1.94437,1.9442,1.9442,55299998.0
2006-11-28 11:40:00,1.94417,1.94436,1.94412,1.94416,57500000.0
2006-11-28 11:41:00,1.94413,1.94413,1.94401,1.94401,36900001.0
2006-11-28 11:42:00,1.94407,1.94434,1.94407,1.94434,116000001.0
2006-11-28 11:43:00,1.94433,1.94433,1.94415,1.94422,118100002.0
2006-11-28 11:44:00,1.94425,1.94425,1.94402,1.94405,64000000.0
2006-11-28 11:45:00,1.94404,1.94429,1.94404,1.94426,100999999.0
2006-11-28 11:46:00,1.94432,1.94432,1.94412,1.9442,69700001.0
2006-11-28 11:47:00,1.94428,1.94428,1.94413,1.9442,110099999.0
2006-11-28 11:48:00,1.94422,1.94439,1.94422,1.94434,90400000.0
2006-11-28 11:49:00,1.94429,1.9443,1.94413,1.94413,14300000.0
2006-11-28 11:50:00,1.94406,1.94412,1.94395,1.94412,163100000.0
2006-11-28 11:51:00,1.94415,1.94415,1.94405,1.9441,74100001.0
2006-11-28 11:52:00,1.94408,1.94414,1.94403,1.94414,86099999.0
2006-11-28 11:53:00,1.94411,1.94422,1.94411,1.94422,73199998.0
2006-11-28 11:54:00,1.94423,1.94438,1.94415,1.94434,48400001.0
2006-11-28 11:55:00,1.94443,1.94454,1.94404,1.94408,80500000.0
2006-11-28 11:56:00,1.94418,1.94447,1.94418,1.94446,34000000.0
2006-11-28 11:57:00,1.94445,1.945,1.94444,1.945,83899999.0
2006-11-28 11:58:00,1.94492,1.94494,1.94477,1.94491,41900000.0
2006-11-28 11:59:00,1.94487,1.94487,1.9446,1.94468,137600002.0
2006-11-28 12:00:00,1.94468,1.9448,1.94462,1.94462,115200002.0
2006-11-28 12:01:00,1.94453,1.94489,1.94453,1.94476,60000000.0
2006-11-28 12:02:00,1.94488,1.94531,1.94482,1.94519,55000000.0
2006-11-28 12:03:00,1.94526,1.94526,1.94504,1.94507,56000001.0
2006-11-28 12:04:00,1.9451,1.94514,1.94495,1.94496,99700001.0
2006-11-28 12:05:00,1.94501,1.94501,1.94478,1.94478,69400001.0
2006-11-28 12:06:00,1.94463,1.94463,1.94448,1.94453,62100000.0
2006-11-28 12:07:00,1.94458,1.94458,1.94418,1.94419,78700000.0
2006-11-28 12:08:00,1.94403,1.94418,1.94402,1.94408,45200001.0
2006-11-28 12:09:00,1.9439,1.9439,1.94347,1.94354,27800000.0
2006-11-28 12:10:00,1.94353,1.94366,1.94344,1.94364,95100000.0
2006-11-28 12:11:00,1.94357,1.94384,1.94357,1.94384,62600000.0
2006-11-28 12:12:00,1.94404,1.94409,1.94378,1.94381,111800000.0
2006-11-28 12:13:00,1.94391,1.9444,1.94391,1.9444,48300000.0
2006-11-28 12:14:00,1.94436,1.94436,1.94413,1.94422,35400000.0
2006-11-28 12:15:00,1.94432,1.94432,1.94419,1.94426,49500000.0
2006-11-28 12:16:00,1.94438,1.9445,1.94438,1.9445,32300000.0
2006-11-28 12:17:00,1.94447,1.94463,1.94435,1.94463,29800000.0
2006-11-28 12:18:00,1.94468,1.94468,1.94462,1.94462,23600000.0
2006-11-28 12:19:00,1.94471,1.94487,1.94456,1.94487,44500000.0
2006-11-28 12:20:00,1.94507,1.94507,1.94465,1.94475,98700000.0
2006-11-28 12:21:00,1.94468,1.94496,1.94468,1.94481,82200000.0
2006-11-28 12:22:00,1.9448,1.94528,1.94479,1.94528,55200000.0
2006-11-28 12:23:00,1.94548,1.94548,1.94466,1.94466,40199999.0
2006-11-28 12:24:00,1.9446,1.94528,1.9446,1.94505,58200001.0
2006-11-28 12:25:00,1.9449,1.9449,1.9447,1.94481,61000000.0
2006-11-28 12:26:00,1.9449,1.94532,1.9449,1.94532,95900001.0
2006-11-28 12:27:00,1.9454,1.94541,1.94525,1.94525,95300000.0
2006-11-28 12:28:00,1.94522,1.94522,1.94477,1.94477,80400000.0
2006-11-28 12:29:00,1.94477,1.94482,1.94471,1.94472,111999999.0
2006-11-28 12:30:00,1.94472,1.94515,1.94472,1.94515,112099999.0
2006-11-28 12:31:00,1.94519,1.94529,1.94501,1.94501,139900001.0
2006-11-28 12:32:00,1.9449,1.9449,1.94463,1.94463,114799999.0
2006-11-28 12:33:00,1.94463,1.9448,1.94452,1.9448,51900002.0
2006-11-28 12:34:00,1.94487,1.94487,1.94462,1.94464,85600002.0
2006-11-28 12:35:00,1.94467,1.94467,1.94462,1.94466,52799999.0
2006-11-28 12:36:00,1.94458,1.94463,1.94439,1.94445,64900001.0
2006-11-28 12:37:00,1.94431,1.94439,1.944,1.944,47600000.0
2006-11-28 12:38:00,1.94397,1.94399,1.94372,1.94372,116700001.0
2006-11-28 12:39:00,1.94377,1.94377,1.94355,1.94358,72699999.0
2006-11-28 12:40:00,1.94362,1.94369,1.94356,1.94358,66100000.0
2006-11-28 12:41:00,1.94349,1.94381,1.94349,1.94381,31300000.0
2006-11-28 12:42:00,1.94377,1.94385,1.94366,1.94385,32400001.0
2006-11-28 12:43:00,1.94387,1.94388,1.94376,1.94376,75600000.0
2006-11-28 12:44:00,1.94367,1.94373,1.94351,1.94351,76299999.0
2006-11-28 12:45:00,1.94354,1.94356,1.94346,1.9435,41899999.0
2006-11-28 12:46:00,1.94345,1.94357,1.94344,1.94357,82400001.0
2006-11-28 12:47:00,1.94359,1.94392,1.94359,1.94388,114199998.0
2006-11-28 12:48:00,1.94397,1.94416,1.94397,1.94403,70000001.0
2006-11-28 12:49:00,1.9441,1.94415,1.94395,1.9441,105800002.0
2006-11-28 12:50:00,1.94419,1.94428,1.94419,1.94428,65000000.0
2006-11-28 12:51:00,1.94415,1.94426,1.9441,1.94426,69600000.0
2006-11-28 12:52:00,1.94419,1.94438,1.94417,1.94436,77300000.0
2006-11-28 12:53:00,1.94438,1.94469,1.94435,1.9446,49300000.0
2006-11-28 12:54:00,1.94452,1.94452,1.94432,1.94442,48899999.0
2006-11-28 12:55:00,1.94437,1.94441,1.94422,1.94429,53200001.0
2006-11-28 12:56:00,1.94407,1.94423,1.9439,1.9439,82399999.0
2006-11-28 12:57:00,1.94374,1.94413,1.94364,1.94407,111600001.0
2006-11-28 12:58:00,1.94382,1.94382,1.94329,1.94345,64000000.0
2006-11-28 12:59:00,1.94333,1.94333,1.9431,1.94327,53999999.0
2006-11-28 13:00:00,1.94338,1.94359,1.94338,1.94355,76100001.0
2006-11-28 13:01:00,1.94358,1.94387,1.94358,1.9437,59700000.0
2006-11-28 13:02:00,1.94361,1.94371,1.94358,1.94358,51500000.0
2006-11-28 13:03:00,1.9436,1.94362,1.94355,1.94356,21000000.0
2006-11-28 13:04:00,1.94349,1.9436,1.94345,1.9436,96900001.0
2006-11-28 13:05:00,1.94357,1.94369,1.94353,1.94364,66399997.0
2006-11-28 13:06:00,1.94377,1.94378,1.94353,1.94362,88500000.0
2006-11-28 13:07:00,1.94379,1.94398,1.94378,1.9439,136900001.0
2006-11-28 13:08:00,1.944,1.94406,1.94388,1.94398,101000001.0
2006-11-28 13:09:00,1.94388,1.94402,1.94386,1.94402,45499999.0
2006-11-28 13:10:00,1.94402,1.94408,1.94395,1.94395,7200000.0
2006-11-28 13:11:00,1.94385,1.94396,1.94385,1.94388,42200000.0
2006-11-28 13:12:00,1.94396,1.94404,1.94385,1.94404,65699999.0
2006-11-28 13:13:00,1.94407,1.9445,1.94407,1.94442,108500000.0
2006-11-28 13:14:00,1.94449,1.94452,1.94442,1.94446,61700001.0
2006-11-28 13:15:00,1.94437,1.94438,1.94407,1.94407,35900000.0
2006-11-28 13:16:00,1.94412,1.94412,1.944,1.9441,68099999.0
2006-11-28 13:17:00,1.94418,1.94439,1.94406,1.94439,31300000.0
2006-11-28 13:18:00,1.94447,1.94449,1.94419,1.94419,84200001.0
2006-11-28 13:19:00,1.94432,1.94439,1.9443,1.9443,69599999.0
2006-11-28 13:20:00,1.94422,1.94422,1.94411,1.94411,43600000.0
2006-11-28 13:21:00,1.94418,1.94425,1.94416,1.94424,31600000.0
2006-11-28 13:22:00,1.94428,1.94432,1.94426,1.94431,14000000.0
2006-11-28 13:23:00,1.94438,1.94463,1.94438,1.94463,63000000.0
2006-11-28 13:24:00,1.94453,1.94462,1.94447,1.94455,79000000.0
2006-11-28 13:25:00,1.94464,1.94473,1.94462,1.94473,45000000.0
2006-11-28 13:26:00,1.9447,1.9447,1.94419,1.94419,73800000.0
2006-11-28 13:27:00,1.94422,1.94422,1.94363,1.94371,70699999.0
2006-11-28 13:28:00,1.94365,1.94375,1.94356,1.94373,22700000.0
2006-11-28 13:29:00,1.94364,1.94364,1.94344,1.94344,104999999.0
2006-11-28 13:30:00,1.94323,1.9434,1.94306,1.9433,49400000.0
2006-11-28 13:31:00,1.94333,1.94333,1.94323,1.94332,72500000.0
2006-11-28 13:32:00,1.94327,1.9434,1.94327,1.94329,31800000.0
2006-11-28 13:33:00,1.94317,1.94317,1.94295,1.94297,62300000.0
2006-11-28 13:34:00,1.94293,1.94315,1.94292,1.94292,39600000.0
2006-11-28 13:35:00,1.94287,1.94287,1.94264,1.94277,45700001.0
2006-11-28 13:36:00,1.94284,1.94284,1.94271,1.94284,81200001.0
2006-11-28 13:37:00,1.94287,1.94292,1.94275,1.94275,65400001.0
2006-11-28 13:38:00,1.94278,1.94282,1.94275,1.94277,134500001.0
2006-11-28 13:39:00,1.94277,1.94283,1.94271,1.94279,80899999.0
2006-11-28 13:40:00,1.94285,1.94314,1.94285,1.94312,74199999.0
2006-11-28 13:41:00,1.94312,1.94344,1.94304,1.94337,57399999.0
2006-11-28 13:42:00,1.94334,1.9435,1.94334,1.94345,57100000.0
2006-11-28 13:43:00,1.94343,1.9435,1.94337,1.94347,54600000.0
2006-11-28 13:44:00,1.94342,1.94372,1.94338,1.94372,62100000.0
2006-11-28 13:45:00,1.9437,1.94393,1.94358,1.94393,45800000.0
2006-11-28 13:46:00,1.94397,1.94413,1.94394,1.9441,107100000.0
2006-11-28 13:47:00,1.94413,1.94426,1.94382,1.94382,35000000.0
2006-11-28 13:48:00,1.9438,1.94392,1.9438,1.94392,97999998.0
2006-11-28 13:49:00,1.94392,1.94392,1.94362,1.94369,84000000.0
2006-11-28 13:50:00,1.94358,1.94358,1.94352,1.94352,24400000.0
2006-11-28 13:51:00,1.94352,1.94362,1.94344,1.94344,59600000.0
2006-11-28 13:52:00,1.94335,1.94335,1.94284,1.94297,58900000.0
2006-11-28 13:53:00,1.94293,1.94293,1.9427,1.9427,56000002.0
2006-11-28 13:54:00,1.9427,1.94282,1.94269,1.94277,73100000.0
2006-11-28 13:55:00,1.94272,1.94275,1.94257,1.94267,66499999.0
2006-11-28 13:56:00,1.94269,1.94269,1.94249,1.9426,37500000.0
2006-11-28 13:57:00,1.9427,1.94294,1.9427,1.94286,57299999.0
2006-11-28 13:58:00,1.94273,1.94273,1.94269,1.94272,49000000.0
2006-11-28 13:59:00,1.94283,1.94311,1.94277,1.94305,73500000.0
2006-11-28 14:00:00,1.94312,1.94313,1.94284,1.94303,132400002.0
2006-11-28 14:01:00,1.94307,1.94313,1.94304,1.94308,74100000.0
2006-11-28 14:02:00,1.94308,1.94316,1.94306,1.94316,35900000.0
2006-11-28 14:03:00,1.94327,1.94351,1.94327,1.94351,38200000.0
2006-11-28 14:04:00,1.94375,1.94411,1.94375,1.94399,19700000.0
2006-11-28 14:05:00,1.94389,1.94391,1.94378,1.94378,42500000.0
2006-11-28 14:06:00,1.9437,1.9438,1.94366,1.94377,49500001.0
2006-11-28 14:07:00,1.94365,1.94376,1.94359,1.94365,40300000.0
2006-11-28 14:08:00,1.94367,1.94367,1.94356,1.94356,49000001.0
2006-11-28 14:09:00,1.94366,1.94366,1.94364,1.94364,43600000.0
2006-11-28 14:10:00,1.9437,1.94372,1.94355,1.94372,28500000.0
2006-11-28 14:11:00,1.94357,1.9438,1.94357,1.94376,34900000.0
2006-11-28 14:12:00,1.94371,1.94375,1.94368,1.9437,29500000.0
2006-11-28 14:13:00,1.94379,1.94386,1.94372,1.94373,93999999.0
2006-11-28 14:14:00,1.94359,1.94371,1.94359,1.94365,94199999.0
2006-11-28 14:15:00,1.94363,1.94366,1.9436,1.94365,64750000.0
2006-11-28 14:16:00,1.94368,1.94376,1.94368,1.9437,68600000.0
2006-11-28 14:17:00,1.94359,1.94364,1.94344,1.94344,53300000.0
2006-11-28 14:18:00,1.94346,1.9435,1.94335,1.94335,58900000.0
2006-11-28 14:19:00,1.94342,1.9435,1.94342,1.94347,106299999.0
2006-11-28 14:20:00,1.94337,1.9436,1.94337,1.9436,27000000.0
2006-11-28 14:21:00,1.94353,1.94361,1.94351,1.94359,104999998.0
2006-11-28 14:22:00,1.94357,1.94357,1.94347,1.94347,50100000.0
2006-11-28 14:23:00,1.94352,1.94363,1.94352,1.94363,28700001.0
2006-11-28 14:24:00,1.94357,1.94359,1.94348,1.94353,59699999.0
2006-11-28 14:25:00,1.94355,1.94356,1.94334,1.94334,111000000.0
2006-11-28 14:26:00,1.94336,1.94338,1.94327,1.94338,65200001.0
2006-11-28 14:27:00,1.9434,1.94359,1.94339,1.94351,81400000.0
2006-11-28 14:28:00,1.94333,1.94358,1.94333,1.94358,57400000.0
2006-11-28 14:29:00,1.9435,1.94364,1.9434,1.9436,41000000.0
2006-11-28 14:30:00,1.9436,1.9436,1.94338,1.94345,51499999.0
2006-11-28 14:31:00,1.94346,1.94359,1.9434,1.9434,27000000.0
2006-11-28 14:32:00,1.94336,1.94337,1.94325,1.94337,47200000.0
2006-11-28 14:33:00,1.94329,1.94347,1.94329,1.94333,41200000.0
2006-11-28 14:34:00,1.94327,1.9434,1.94324,1.9433,53600000.0
2006-11-28 14:35:00,1.94319,1.94326,1.94319,1.94326,90500000.0
2006-11-28 14:36:00,1.94331,1.94331,1.9432,1.94322,137999998.0
2006-11-28 14:37:00,1.9433,1.94334,1.94314,1.94323,81500001.0
2006-11-28 14:38:00,1.94325,1.94339,1.94325,1.94337,34200000.0
2006-11-28 14:39:00,1.94343,1.94349,1.94334,1.94347,62100001.0
2006-11-28 14:40:00,1.94348,1.94375,1.94346,1.94375,26500000.0
2006-11-28 14:41:00,1.94373,1.94373,1.94355,1.9436,46200000.0
2006-11-28 14:42:00,1.94363,1.94382,1.94363,1.94378,73500001.0
2006-11-28 14:43:00,1.94391,1.94408,1.94391,1.94403,52800001.0
2006-11-28 14:44:00,1.94397,1.94397,1.94379,1.94383,22900000.0
2006-11-28 14:45:00,1.94354,1.94354,1.94318,1.94318,35300000.0
2006-11-28 14:46:00,1.94307,1.94318,1.94304,1.9431,105299998.0
2006-11-28 14:47:00,1.94325,1.94346,1.94325,1.94329,64700000.0
2006-11-28 14:48:00,1.94337,1.94356,1.94337,1.94345,41500000.0
2006-11-28 14:49:00,1.94353,1.94355,1.94345,1.94345,111400001.0
2006-11-28 14:50:00,1.94352,1.94352,1.94329,1.94332,45700001.0
2006-11-28 14:51:00,1.94335,1.94346,1.94332,1.94334,76700000.0
2006-11-28 14:52:00,1.94337,1.94391,1.94337,1.94378,62300001.0
2006-11-28 14:53:00,1.94372,1.94372,1.94355,1.94357,49099999.0
2006-11-28 14:54:00,1.94359,1.94372,1.94358,1.94361,37700000.0
2006-11-28 14:55:00,1.9436,1.94375,1.9436,1.94375,37800000.0
2006-11-28 14:56:00,1.94375,1.94375,1.94365,1.94375,123999999.0
2006-11-28 14:57:00,1.94377,1.94396,1.94364,1.94385,59600001.0
2006-11-28 14:58:00,1.94388,1.94388,1.9437,1.9437,52900000.0
2006-11-28 14:59:00,1.94365,1.94365,1.94359,1.9436,89700000.0
2006-11-28 15:00:00,1.94362,1.94372,1.94361,1.94372,109399999.0
2006-11-28 15:01:00,1.9437,1.94389,1.9437,1.94383,24900000.0
2006-11-28 15:02:00,1.94392,1.94431,1.94389,1.94418,75300000.0
2006-11-28 15:03:00,1.94427,1.94444,1.94427,1.94444,56600002.0
2006-11-28 15:04:00,1.94451,1.94456,1.9445,1.9445,28100000.0
2006-11-28 15:05:00,1.9446,1.94468,1.94445,1.94468,98800000.0
2006-11-28 15:06:00,1.9446,1.94463,1.94433,1.94435,26900000.0
2006-11-28 15:07:00,1.94435,1.94435,1.94404,1.94427,43300000.0
2006-11-28 15:08:00,1.94434,1.94444,1.94432,1.94442,43800000.0
2006-11-28 15:09:00,1.9444,1.94447,1.94427,1.94445,71200001.0
2006-11-28 15:10:00,1.94437,1.94437,1.94425,1.94428,27600000.0
2006-11-28 15:11:00,1.94425,1.94425,1.94397,1.94397,91199998.0
2006-11-28 15:12:00,1.94403,1.94408,1.94395,1.944,67100000.0
2006-11-28 15:13:00,1.94404,1.94404,1.94395,1.94404,79299999.0
2006-11-28 15:14:00,1.94407,1.94415,1.94399,1.94409,33700000.0
2006-11-28 15:15:00,1.94413,1.94413,1.94399,1.94408,52700000.0
2006-11-28 15:16:00,1.94407,1.94432,1.944,1.94432,35100000.0
2006-11-28 15:17:00,1.94426,1.94426,1.94409,1.94409,30600000.0
2006-11-28 15:18:00,1.94414,1.94424,1.94414,1.94421,84600000.0
2006-11-28 15:19:00,1.94411,1.94411,1.9437,1.94411,83899999.0
2006-11-28 15:20:00,1.94407,1.94431,1.94407,1.94424,71900000.0
2006-11-28 15:21:00,1.94432,1.94442,1.94424,1.94442,77000001.0
2006-11-28 15:22:00,1.94443,1.94444,1.94431,1.94435,53800000.0
2006-11-28 15:23:00,1.94442,1.94445,1.9443,1.94432,55600000.0
2006-11-28 15:24:00,1.94431,1.94434,1.94415,1.94425,89300000.0
2006-11-28 15:25:00,1.94417,1.94417,1.94385,1.94409,74200000.0
2006-11-28 15:26:00,1.94412,1.94427,1.94409,1.94409,66400000.0
2006-11-28 15:27:00,1.9441,1.94437,1.9441,1.94431,87599999.0
2006-11-28 15:28:00,1.9444,1.94457,1.9444,1.94452,104399999.0
2006-11-28 15:29:00,1.94465,1.94478,1.94445,1.94448,45700000.0
2006-11-28 15:30:00,1.94515,1.94636,1.94515,1.94636,60700000.0
2006-11-28 15:31:00,1.9468,1.94685,1.94655,1.94679,60600000.0
2006-11-28 15:32:00,1.94674,1.94734,1.94674,1.94707,73900000.0
2006-11-28 15:33:00,1.9468,1.94751,1.9468,1.94745,68999999.0
2006-11-28 15:34:00,1.94761,1.9485,1.94761,1.9485,101200001.0
2006-11-28 15:35:00,1.94864,1.94864,1.9483,1.9484,66200001.0
2006-11-28 15:36:00,1.94798,1.94798,1.94704,1.94704,41600000.0
2006-11-28 15:37:00,1.94717,1.94725,1.94696,1.94704,58300000.0
2006-11-28 15:38:00,1.94707,1.94715,1.94687,1.947,63999998.0
2006-11-28 15:39:00,1.94716,1.94719,1.94702,1.94707,45200000.0
2006-11-28 15:40:00,1.94709,1.94717,1.94704,1.94704,67400000.0
2006-11-28 15:41:00,1.94711,1.94755,1.94711,1.94755,17500000.0
2006-11-28 15:42:00,1.94775,1.94793,1.94706,1.94706,126000000.0
2006-11-28 15:43:00,1.94715,1.94761,1.94715,1.94727,64900001.0
2006-11-28 15:44:00,1.94717,1.94717,1.94693,1.94699,42899999.0
2006-11-28 15:45:00,1.94715,1.94731,1.94697,1.94718,76600000.0
2006-11-28 15:46:00,1.94713,1.94737,1.94713,1.9473,55600000.0
2006-11-28 15:47:00,1.94731,1.94764,1.94731,1.94744,64400001.0
2006-11-28 15:48:00,1.94742,1.9476,1.94689,1.94689,75900000.0
2006-11-28 15:49:00,1.94679,1.94698,1.94668,1.94675,123399999.0
2006-11-28 15:50:00,1.94692,1.94722,1.94692,1.9471,30899999.0
2006-11-28 15:51:00,1.94709,1.94742,1.94709,1.9472,83000001.0
2006-11-28 15:52:00,1.94708,1.94733,1.94707,1.94724,63200000.0
2006-11-28 15:53:00,1.94723,1.94723,1.94707,1.94713,43399999.0
2006-11-28 15:54:00,1.9471,1.94758,1.94703,1.94758,80000000.0
2006-11-28 15:55:00,1.94776,1.94783,1.94752,1.94783,70000000.0
2006-11-28 15:56:00,1.9479,1.94814,1.94781,1.94812,29800000.0
2006-11-28 15:57:00,1.9482,1.94831,1.94816,1.94819,31700000.0
2006-11-28 15:58:00,1.94822,1.94828,1.94792,1.94798,63400000.0
2006-11-28 15:59:00,1.94798,1.94831,1.94798,1.94831,55199999.0
2006-11-28 16:00:00,1.94828,1.94828,1.9477,1.9477,41900000.0
2006-11-28 16:01:00,1.94777,1.94803,1.94777,1.94803,100300000.0
2006-11-28 16:02:00,1.94798,1.94798,1.94785,1.94789,72599998.0
2006-11-28 16:03:00,1.94792,1.94798,1.94771,1.94782,86099999.0
2006-11-28 16:04:00,1.94776,1.94777,1.94762,1.94769,68199999.0
2006-11-28 16:05:00,1.94756,1.94756,1.94729,1.94729,88000001.0
2006-11-28 16:06:00,1.94728,1.94728,1.94693,1.94703,47400000.0
2006-11-28 16:07:00,1.94708,1.94708,1.94691,1.94696,55500000.0
2006-11-28 16:08:00,1.9469,1.94692,1.94658,1.94664,58399999.0
2006-11-28 16:09:00,1.94671,1.94688,1.94671,1.94676,69300001.0
2006-11-28 16:10:00,1.94676,1.94738,1.94676,1.94732,63300000.0
2006-11-28 16:11:00,1.94745,1.94779,1.94745,1.94763,76800001.0
2006-11-28 16:12:00,1.94748,1.94782,1.94748,1.94781,36046994.0
2006-11-28 16:13:00,1.94776,1.94777,1.94761,1.94776,98400000.0
2006-11-28 16:14:00,1.94772,1.94775,1.94727,1.94737,45400001.0
2006-11-28 16:15:00,1.94715,1.94715,1.94684,1.947,51900000.0
2006-11-28 16:16:00,1.94717,1.94746,1.94717,1.94741,72000000.0
2006-11-28 16:17:00,1.9474,1.9474,1.94695,1.9471,91500001.0
2006-11-28 16:18:00,1.94708,1.94733,1.94706,1.9473,63300001.0
2006-11-28 16:19:00,1.94733,1.94733,1.94717,1.94731,36900001.0
2006-11-28 16:20:00,1.94728,1.94736,1.94708,1.94731,50800000.0
2006-11-28 16:21:00,1.94748,1.94772,1.94748,1.94771,75400000.0
2006-11-28 16:22:00,1.94768,1.94792,1.94766,1.94791,41300000.0
2006-11-28 16:23:00,1.94776,1.9479,1.94761,1.9479,70400000.0
2006-11-28 16:24:00,1.94799,1.94799,1.94774,1.94778,33900000.0
2006-11-28 16:25:00,1.94779,1.94793,1.94776,1.94793,46100000.0
2006-11-28 16:26:00,1.9481,1.9481,1.94794,1.94794,18100000.0
2006-11-28 16:27:00,1.94778,1.94797,1.94776,1.94788,93200000.0
2006-11-28 16:28:00,1.94789,1.94809,1.94778,1.94796,75099999.0
2006-11-28 16:29:00,1.94819,1.94845,1.94819,1.94845,71800001.0
2006-11-28 16:30:00,1.94816,1.94816,1.94775,1.94775,57600000.0
2006-11-28 16:31:00,1.94767,1.94777,1.94767,1.94777,60100000.0
2006-11-28 16:32:00,1.94787,1.94798,1.94787,1.94795,69600001.0
2006-11-28 16:33:00,1.94807,1.94835,1.94807,1.94807,47500000.0
2006-11-28 16:34:00,1.94822,1.94846,1.94817,1.94846,85199999.0
2006-11-28 16:35:00,1.94848,1.94851,1.94835,1.94849,61200000.0
2006-11-28 16:36:00,1.9487,1.94916,1.9487,1.9491,58099999.0
2006-11-28 16:37:00,1.94913,1.94929,1.94874,1.94876,62700000.0
2006-11-28 16:38:00,1.94867,1.94877,1.94856,1.9487,150200000.0
2006-11-28 16:39:00,1.94857,1.94879,1.94857,1.94875,105100000.0
2006-11-28 16:40:00,1.94852,1.94852,1.94818,1.94833,66800001.0
2006-11-28 16:41:00,1.94827,1.94873,1.94827,1.94857,50700000.0
2006-11-28 16:42:00,1.94863,1.94863,1.94849,1.94855,39400000.0
2006-11-28 16:43:00,1.94846,1.94867,1.94846,1.94854,31300000.0
2006-11-28 16:44:00,1.94858,1.94859,1.94853,1.94859,97600001.0
2006-11-28 16:45:00,1.94854,1.94854,1.94838,1.94838,17400000.0
2006-11-28 16:46:00,1.94866,1.94892,1.94851,1.94858,83299999.0
2006-11-28 16:47:00,1.9486,1.94901,1.9486,1.9489,103500001.0
2006-11-28 16:48:00,1.94887,1.94887,1.94862,1.94862,98600001.0
2006-11-28 16:49:00,1.94879,1.94893,1.94865,1.94893,30200000.0
2006-11-28 16:50:00,1.94896,1.94896,1.94871,1.94893,95800001.0
2006-11-28 16:51:00,1.94917,1.94956,1.94911,1.94956,73099999.0
2006-11-28 16:52:00,1.94982,1.95001,1.94953,1.94953,26800000.0
2006-11-28 16:53:00,1.94913,1.94913,1.9489,1.94904,74199999.0
2006-11-28 16:54:00,1.94889,1.94893,1.94868,1.94868,59600001.0
2006-11-28 16:55:00,1.94864,1.94887,1.94853,1.94887,62500000.0
2006-11-28 16:56:00,1.94884,1.94902,1.94881,1.94894,91800000.0
2006-11-28 16:57:00,1.94895,1.94895,1.94839,1.94843,54800000.0
2006-11-28 16:58:00,1.94853,1.94895,1.94853,1.94895,70100000.0
2006-11-28 16:59:00,1.94915,1.94924,1.94876,1.94924,86099997.0
2006-11-28 17:00:00,1.94956,1.94994,1.94861,1.94861,107999999.0
2006-11-28 17:01:00,1.94839,1.94839,1.94704,1.94704,49600000.0
2006-11-28 17:02:00,1.94706,1.94718,1.94683,1.94718,83799998.0
2006-11-28 17:03:00,1.94707,1.94707,1.94662,1.94683,61900000.0
2006-11-28 17:04:00,1.94665,1.94687,1.94639,1.94639,81970000.0
2006-11-28 17:05:00,1.94638,1.94654,1.94628,1.94654,71600001.0
2006-11-28 17:06:00,1.94687,1.9471,1.94678,1.9471,75700000.0
2006-11-28 17:07:00,1.94737,1.9478,1.94737,1.94773,51600000.0
2006-11-28 17:08:00,1.94757,1.94773,1.94748,1.94773,56600000.0
2006-11-28 17:09:00,1.94787,1.94788,1.94739,1.94753,63499999.0
2006-11-28 17:10:00,1.94765,1.94769,1.94734,1.94746,59300001.0
2006-11-28 17:11:00,1.94752,1.94856,1.94752,1.94856,137799999.0
2006-11-28 17:12:00,1.94855,1.94858,1.94842,1.94846,83699998.0
2006-11-28 17:13:00,1.94844,1.94848,1.94767,1.94767,97700002.0
2006-11-28 17:14:00,1.94743,1.94753,1.94723,1.94732,64200000.0
2006-11-28 17:15:00,1.9471,1.94727,1.94689,1.94713,42900000.0
2006-11-28 17:16:00,1.94712,1.94712,1.9469,1.9471,44300000.0
2006-11-28 17:17:00,1.94716,1.94746,1.94715,1.94715,25199999.0
2006-11-28 17:18:00,1.94733,1.94769,1.94733,1.94758,50100000.0
2006-11-28 17:19:00,1.94729,1.94764,1.94729,1.94756,94200000.0
2006-11-28 17:20:00,1.9476,1.9479,1.9476,1.94787,62399999.0
2006-11-28 17:21:00,1.94786,1.948,1.94779,1.94787,106800000.0
2006-11-28 17:22:00,1.9478,1.94788,1.94764,1.94777,91100000.0
2006-11-28 17:23:00,1.94775,1.9479,1.94771,1.94771,53400000.0
2006-11-28 17:24:00,1.9477,1.94774,1.94733,1.94762,28500000.0
2006-11-28 17:25:00,1.94767,1.94767,1.94717,1.94717,49100000.0
2006-11-28 17:26:00,1.9473,1.94753,1.94715,1.94753,143799996.0
2006-11-28 17:27:00,1.94758,1.94758,1.94734,1.9474,35300000.0
2006-11-28 17:28:00,1.94749,1.94762,1.94749,1.94761,59400001.0
2006-11-28 17:29:00,1.94759,1.9477,1.94757,1.94767,47800000.0
2006-11-28 17:30:00,1.94764,1.94776,1.9476,1.94766,74400000.0
2006-11-28 17:31:00,1.9477,1.94785,1.9477,1.94785,3900000.0
2006-11-28 17:32:00,1.94799,1.94806,1.94793,1.94806,18600000.0
2006-11-28 17:33:00,1.94825,1.94831,1.94809,1.94809,46800000.0
2006-11-28 17:34:00,1.948,1.948,1.94781,1.94781,62200000.0
2006-11-28 17:35:00,1.94772,1.94772,1.94735,1.94743,72100000.0
2006-11-28 17:36:00,1.94745,1.94786,1.94741,1.94786,64600000.0
2006-11-28 17:37:00,1.94777,1.94791,1.94777,1.94783,64200001.0
2006-11-28 17:38:00,1.94782,1.94788,1.94773,1.94773,23200000.0
2006-11-28 17:39:00,1.94783,1.94793,1.94783,1.94792,48100000.0
2006-11-28 17:40:00,1.948,1.94818,1.948,1.94811,31200000.0
2006-11-28 17:41:00,1.94813,1.94813,1.94799,1.94799,66600000.0
2006-11-28 17:42:00,1.94794,1.94794,1.94784,1.94785,80000002.0
2006-11-28 17:43:00,1.9478,1.9478,1.94746,1.94775,111099999.0
2006-11-28 17:44:00,1.94769,1.94776,1.94753,1.94754,127500001.0
2006-11-28 17:45:00,1.94753,1.94753,1.94732,1.9475,98300003.0
2006-11-28 17:46:00,1.94743,1.94748,1.94741,1.94746,87799999.0
2006-11-28 17:47:00,1.94734,1.94744,1.94734,1.94742,103400001.0
2006-11-28 17:48:00,1.94744,1.94755,1.94735,1.94735,10200000.0
2006-11-28 17:49:00,1.94728,1.94737,1.94722,1.94737,105299998.0
2006-11-28 17:50:00,1.94728,1.9473,1.94723,1.94723,24700000.0
2006-11-28 17:51:00,1.94709,1.94709,1.94684,1.9469,39900000.0
2006-11-28 17:52:00,1.94685,1.94685,1.94676,1.94685,38199999.0
2006-11-28 17:53:00,1.94685,1.94699,1.94685,1.94697,37900000.0
2006-11-28 17:54:00,1.94702,1.9473,1.94702,1.94718,65799998.0
2006-11-28 17:55:00,1.9472,1.9472,1.94711,1.94713,21600000.0
2006-11-28 17:56:00,1.94712,1.94717,1.94692,1.94717,92699999.0
2006-11-28 17:57:00,1.94725,1.9473,1.94702,1.94702,74700000.0
2006-11-28 17:58:00,1.94701,1.94703,1.94682,1.94695,55100000.0
2006-11-28 17:59:00,1.94693,1.94704,1.94685,1.94703,24200000.0
2006-11-28 18:00:00,1.94715,1.94741,1.94699,1.94704,65100000.0
2006-11-28 18:01:00,1.94702,1.94719,1.9468,1.94697,976799997.0
2006-11-28 18:02:00,1.94688,1.9471,1.94688,1.94705,1199499999.0
2006-11-28 18:03:00,1.94691,1.94691,1.9465,1.9465,1245300000.0
2006-11-28 18:04:00,1.94652,1.94668,1.94641,1.94641,900000000.0
2006-11-28 18:05:00,1.94634,1.94634,1.94575,1.94575,1133799995.0
2006-11-28 18:06:00,1.94563,1.94563,1.94525,1.94537,933799998.0
2006-11-28 18:07:00,1.94548,1.94577,1.94548,1.94552,1254249992.0
2006-11-28 18:08:00,1.94558,1.94592,1.94546,1.94585,1106199996.0
2006-11-28 18:09:00,1.94592,1.94611,1.94591,1.94611,480000002.0
2006-11-28 18:10:00,1.94617,1.9464,1.94617,1.9464,782499999.0
2006-11-28 18:11:00,1.94639,1.94654,1.94624,1.94645,646899996.0
2006-11-28 18:12:00,1.94651,1.94651,1.94613,1.94628,827000001.0
2006-11-28 18:13:00,1.94633,1.9466,1.94631,1.94631,579200000.0
2006-11-28 18:14:00,1.94635,1.94646,1.9461,1.94646,627900006.0
2006-11-28 18:15:00,1.94655,1.94693,1.94633,1.9467,765700002.0
2006-11-28 18:16:00,1.94675,1.947,1.94672,1.94677,818199997.0
2006-11-28 18:17:00,1.9467,1.9467,1.9464,1.94652,453799997.0
2006-11-28 18:18:00,1.94646,1.94658,1.94626,1.94629,727299994.0
2006-11-28 18:19:00,1.94622,1.94622,1.94606,1.94607,713300002.0
2006-11-28 18:20:00,1.94608,1.94616,1.94605,1.94607,442400001.0
2006-11-28 18:21:00,1.94602,1.94602,1.94577,1.94589,667899997.0
2006-11-28 18:22:00,1.94592,1.94609,1.94582,1.94582,626499997.0
2006-11-28 18:23:00,1.94578,1.9459,1.94564,1.9457,763699999.0
2006-11-28 18:24:00,1.94575,1.9459,1.94559,1.9458,636300002.0
2006-11-28 18:25:00,1.94581,1.94636,1.94575,1.94609,716699995.0
2006-11-28 18:26:00,1.94624,1.94645,1.94624,1.94629,491700002.0
2006-11-28 18:27:00,1.94624,1.94628,1.94589,1.94606,642600002.0
2006-11-28 18:28:00,1.94605,1.9462,1.94601,1.94607,445600000.0
2006-11-28 18:29:00,1.94605,1.94616,1.946,1.94607,778699999.0
2006-11-28 18:30:00,1.9461,1.94678,1.9461,1.94643,702200000.0
2006-11-28 18:31:00,1.94641,1.94642,1.94626,1.94632,387199997.0
2006-11-28 18:32:00,1.94633,1.94681,1.94632,1.94681,329200000.0
2006-11-28 18:33:00,1.9469,1.94701,1.9468,1.94698,755300000.0
2006-11-28 18:34:00,1.947,1.94716,1.9469,1.94703,638800002.0
2006-11-28 18:35:00,1.94703,1.94722,1.94698,1.94722,322700000.0
2006-11-28 18:36:00,1.94728,1.9475,1.94722,1.9475,98899998.0
2006-11-28 18:37:00,1.94756,1.94759,1.94747,1.94757,156000002.0
2006-11-28 18:38:00,1.94768,1.94779,1.94766,1.94768,198200000.0
2006-11-28 18:39:00,1.94762,1.94774,1.94762,1.94767,293599999.0
2006-11-28 18:40:00,1.94765,1.948,1.94761,1.94797,339700000.0
2006-11-28 18:41:00,1.94803,1.94838,1.94803,1.94818,275600000.0
2006-11-28 18:42:00,1.9481,1.9482,1.94802,1.9482,152600003.0
2006-11-28 18:43:00,1.94825,1.94825,1.94812,1.94812,149899999.0
2006-11-28 18:44:00,1.94804,1.94817,1.948,1.94811,429900003.0
2006-11-28 18:45:00,1.94809,1.94822,1.94806,1.94822,177000001.0
2006-11-28 18:46:00,1.9482,1.94832,1.94813,1.94813,177100000.0
2006-11-28 18:47:00,1.94805,1.94818,1.94801,1.94818,263800000.0
2006-11-28 18:48:00,1.94811,1.9482,1.94783,1.94785,306900003.0
2006-11-28 18:49:00,1.94775,1.94775,1.9474,1.9474,140299999.0
2006-11-28 18:50:00,1.94736,1.94741,1.94717,1.94723,156600001.0
2006-11-28 18:51:00,1.9475,1.94757,1.94737,1.94746,442100003.0
2006-11-28 18:52:00,1.94741,1.94755,1.94737,1.94745,553999997.0
2006-11-28 18:53:00,1.9474,1.9475,1.94735,1.94735,400600000.0
2006-11-28 18:54:00,1.94738,1.94771,1.94738,1.94771,241600000.0
2006-11-28 18:55:00,1.94777,1.94782,1.94743,1.94743,632900000.0
2006-11-28 18:56:00,1.94739,1.94747,1.94723,1.94735,219400000.0
2006-11-28 18:57:00,1.94734,1.9478,1.94734,1.9478,381900001.0
2006-11-28 18:58:00,1.9478,1.9478,1.94751,1.94751,626599998.0
2006-11-28 18:59:00,1.94745,1.9477,1.94745,1.94767,610300005.0
2006-11-28 19:00:00,1.94771,1.9478,1.94767,1.94771,187500000.0
2006-11-28 19:01:00,1.9478,1.94788,1.9478,1.94788,78400001.0
2006-11-28 19:02:00,1.94791,1.94795,1.94777,1.94779,395500001.0
2006-11-28 19:03:00,1.94782,1.94797,1.94775,1.94785,522499998.0
2006-11-28 19:04:00,1.94795,1.94802,1.94786,1.94795,344800001.0
2006-11-28 19:05:00,1.94803,1.94803,1.94791,1.94803,194800000.0
2006-11-28 19:06:00,1.94804,1.94811,1.94792,1.948,683199997.0
2006-11-28 19:07:00,1.948,1.9482,1.94796,1.94798,395399998.0
2006-11-28 19:08:00,1.94797,1.94803,1.94786,1.94803,469699998.0
2006-11-28 19:09:00,1.94803,1.94803,1.94789,1.948,223100001.0
2006-11-28 19:10:00,1.94795,1.94796,1.94774,1.94777,420799998.0
2006-11-28 19:11:00,1.94783,1.94797,1.94783,1.94788,126599999.0
2006-11-28 19:12:00,1.94787,1.94807,1.94787,1.948,234100001.0
2006-11-28 19:13:00,1.94805,1.94811,1.94794,1.94797,354100002.0
2006-11-28 19:14:00,1.94788,1.94793,1.94782,1.94793,239700001.0
2006-11-28 19:15:00,1.94791,1.94791,1.94771,1.94772,453900001.0
2006-11-28 19:16:00,1.94772,1.94788,1.94772,1.94787,151600001.0
2006-11-28 19:17:00,1.94781,1.94782,1.94771,1.9478,196699999.0
2006-11-28 19:18:00,1.94785,1.94791,1.94778,1.94785,267199997.0
2006-11-28 19:19:00,1.94782,1.9479,1.94769,1.94785,305399999.0
2006-11-28 19:20:00,1.94778,1.94781,1.94768,1.94771,301650000.0
2006-11-28 19:21:00,1.94771,1.94771,1.94761,1.94768,368100005.0
2006-11-28 19:22:00,1.94774,1.94786,1.94773,1.94786,233300000.0
2006-11-28 19:23:00,1.94787,1.94793,1.94775,1.94785,312799998.0
2006-11-28 19:24:00,1.94787,1.94791,1.94787,1.94787,114000000.0
2006-11-28 19:25:00,1.94785,1.94802,1.94776,1.94802,47400000.0
2006-11-28 19:26:00,1.948,1.948,1.94758,1.94758,328900000.0
2006-11-28 19:27:00,1.94758,1.94779,1.94718,1.94718,551300000.0
2006-11-28 19:28:00,1.9471,1.94736,1.94695,1.94712,434800004.0
2006-11-28 19:29:00,1.94702,1.94717,1.94672,1.94672,252400001.0
2006-11-28 19:30:00,1.94662,1.94662,1.94615,1.94623,415000002.0
2006-11-28 19:31:00,1.94636,1.94661,1.94632,1.94653,303499998.0
2006-11-28 19:32:00,1.9465,1.94702,1.9465,1.94696,469100005.0
2006-11-28 19:33:00,1.94695,1.94695,1.94671,1.94671,241300004.0
2006-11-28 19:34:00,1.94663,1.94667,1.94653,1.94653,232600001.0
2006-11-28 19:35:00,1.94644,1.94651,1.94615,1.94645,455000000.0
2006-11-28 19:36:00,1.94643,1.94649,1.94624,1.94638,320500001.0
2006-11-28 19:37:00,1.94639,1.94703,1.94639,1.94703,204700001.0
2006-11-28 19:38:00,1.94708,1.94767,1.94707,1.94767,53600000.0
2006-11-28 19:39:00,1.94762,1.94762,1.94686,1.94699,140900001.0
2006-11-28 19:40:00,1.94703,1.94721,1.947,1.947,379900001.0
2006-11-28 19:41:00,1.94705,1.94713,1.94693,1.94693,307599999.0
2006-11-28 19:42:00,1.94694,1.94716,1.94694,1.94708,202300000.0
2006-11-28 19:43:00,1.94701,1.94708,1.94671,1.94705,149700000.0
2006-11-28 19:44:00,1.94711,1.94721,1.94704,1.9471,385300002.0
2006-11-28 19:45:00,1.94712,1.94724,1.94709,1.94718,202899999.0
2006-11-28 19:46:00,1.94708,1.94708,1.94682,1.9469,294099997.0
2006-11-28 19:47:00,1.94693,1.947,1.94692,1.94699,89999999.0
2006-11-28 19:48:00,1.94697,1.94697,1.94679,1.94686,188299999.0
2006-11-28 19:49:00,1.94693,1.94707,1.94693,1.94705,303500002.0
2006-11-28 19:50:00,1.94703,1.94703,1.94691,1.94691,336800001.0
2006-11-28 19:51:00,1.94693,1.94717,1.94693,1.94706,284200001.0
2006-11-28 19:52:00,1.94705,1.94709,1.94695,1.947,170099999.0
2006-11-28 19:53:00,1.94705,1.94705,1.94703,1.94705,93200000.0
2006-11-28 19:54:00,1.94704,1.94704,1.9469,1.94697,182100001.0
2006-11-28 19:55:00,1.94698,1.94712,1.94698,1.94709,123200001.0
2006-11-28 19:56:00,1.9471,1.94723,1.94705,1.94723,221700002.0
2006-11-28 19:57:00,1.94723,1.94737,1.94718,1.94729,315200002.0
2006-11-28 19:58:00,1.9473,1.94734,1.94722,1.94729,326299997.0
2006-11-28 19:59:00,1.94716,1.94718,1.94696,1.94696,289399999.0
2006-11-28 20:00:00,1.94693,1.94719,1.94693,1.94713,227800001.0
2006-11-28 20:01:00,1.94711,1.94767,1.94711,1.94761,230900001.0
2006-11-28 20:02:00,1.94758,1.94777,1.94751,1.94759,108899999.0
2006-11-28 20:03:00,1.94762,1.94771,1.94761,1.94767,83799999.0
2006-11-28 20:04:00,1.94763,1.94777,1.94763,1.94768,227300002.0
2006-11-28 20:05:00,1.94767,1.94787,1.94767,1.94787,228800001.0
2006-11-28 20:06:00,1.94799,1.9488,1.94799,1.94864,210800000.0
2006-11-28 20:07:00,1.94867,1.94876,1.94845,1.94845,145800001.0
2006-11-28 20:08:00,1.94844,1.94848,1.94822,1.94835,386500005.0
2006-11-28 20:09:00,1.94826,1.94834,1.94815,1.94818,129100000.0
2006-11-28 20:10:00,1.94821,1.94835,1.94821,1.94826,119900001.0
2006-11-28 20:11:00,1.9484,1.9489,1.9484,1.9489,77599999.0
2006-11-28 20:12:00,1.94892,1.94897,1.94879,1.94889,485900000.0
2006-11-28 20:13:00,1.9488,1.94896,1.9488,1.94884,186800000.0
2006-11-28 20:14:00,1.94902,1.94929,1.94902,1.94918,148699998.0
2006-11-28 20:15:00,1.94922,1.94969,1.94922,1.94948,450599998.0
2006-11-28 20:16:00,1.9496,1.95164,1.9496,1.95164,131299999.0
2006-11-28 20:17:00,1.95184,1.95198,1.95174,1.95178,63499999.0
2006-11-28 20:18:00,1.95185,1.95204,1.95159,1.95159,92200000.0
2006-11-28 20:19:00,1.9515,1.9515,1.95033,1.95043,171400000.0
2006-11-28 20:20:00,1.9503,1.95038,1.94919,1.94919,203900000.0
2006-11-28 20:21:00,1.94925,1.94973,1.94925,1.94942,104399998.0
2006-11-28 20:22:00,1.94946,1.94991,1.94946,1.9497,106599998.0
2006-11-28 20:23:00,1.94975,1.9501,1.94974,1.9501,220599998.0
2006-11-28 20:24:00,1.9502,1.95103,1.9502,1.95103,65899999.0
2006-11-28 20:25:00,1.95094,1.95094,1.95053,1.95053,393199998.0
2006-11-28 20:26:00,1.95041,1.95042,1.94992,1.95013,461099997.0
2006-11-28 20:27:00,1.95017,1.95053,1.95017,1.95053,317800001.0
2006-11-28 20:28:00,1.95045,1.9508,1.95041,1.9508,277600000.0
2006-11-28 20:29:00,1.95081,1.95113,1.95045,1.95045,147200000.0
2006-11-28 20:30:00,1.95046,1.95079,1.95038,1.95068,862799999.0
2006-11-28 20:31:00,1.95074,1.95075,1.95048,1.95069,539599999.0
2006-11-28 20:32:00,1.95073,1.95104,1.95048,1.9507,723399999.0
2006-11-28 20:33:00,1.95074,1.95128,1.95071,1.95117,211800000.0
2006-11-28 20:34:00,1.95127,1.95135,1.95086,1.95109,128199997.0
2006-11-28 20:35:00,1.9511,1.95141,1.95104,1.95116,25100000.0
2006-11-28 20:36:00,1.95119,1.95178,1.95119,1.95167,209300002.0
2006-11-28 20:37:00,1.95164,1.95253,1.95148,1.95148,174600001.0
2006-11-28 20:38:00,1.95126,1.95126,1.95016,1.95016,302499995.0
2006-11-28 20:39:00,1.95008,1.95008,1.94922,1.94991,194199999.0
2006-11-28 20:40:00,1.95,1.95015,1.94974,1.95015,135499999.0
2006-11-28 20:41:00,1.95018,1.95108,1.95008,1.95077,216900000.0
2006-11-28 20:42:00,1.95076,1.95076,1.95039,1.95039,20200000.0
2006-11-28 20:43:00,1.9503,1.9503,1.94979,1.9499,366800001.0
2006-11-28 20:44:00,1.94987,1.94994,1.94967,1.94987,457499993.0
2006-11-28 20:45:00,1.94975,1.94992,1.94962,1.94969,72700000.0
2006-11-28 20:46:00,1.94965,1.95027,1.9496,1.95025,130799998.0
2006-11-28 20:47:00,1.9502,1.95039,1.94987,1.94997,318300003.0
2006-11-28 20:48:00,1.94983,1.94995,1.94976,1.94995,189599997.0
2006-11-28 20:49:00,1.95005,1.95005,1.94997,1.95005,70699998.0
2006-11-28 20:50:00,1.94999,1.94999,1.94951,1.94959,278000000.0
2006-11-28 20:51:00,1.9495,1.9495,1.94842,1.94928,289799998.0
2006-11-28 20:52:00,1.94928,1.94945,1.9488,1.94908,183599999.0
2006-11-28 20:53:00,1.94916,1.95017,1.94916,1.95001,571899998.0
2006-11-28 20:54:00,1.95005,1.95005,1.9498,1.94985,375099998.0
2006-11-28 20:55:00,1.94993,1.95016,1.94993,1.95008,308999999.0
2006-11-28 20:56:00,1.95005,1.95024,1.95001,1.95001,384699997.0
2006-11-28 20:57:00,1.95014,1.95064,1.95014,1.95064,607100001.0
2006-11-28 20:58:00,1.95075,1.95075,1.95053,1.95061,238699999.0
2006-11-28 20:59:00,1.9506,1.95081,1.9506,1.95067,462649999.0
2006-11-28 21:00:00,1.95059,1.95068,1.95039,1.95039,465600002.0
2006-11-28 21:01:00,1.95032,1.95045,1.95028,1.9504,337300002.0
2006-11-28 21:02:00,1.95037,1.95037,1.95006,1.95017,208800000.0
2006-11-28 21:03:00,1.9501,1.95015,1.94998,1.95008,257599999.0
2006-11-28 21:04:00,1.9501,1.95015,1.95005,1.95012,216899998.0
2006-11-28 21:05:00,1.9501,1.95016,1.95005,1.95012,262200000.0
2006-11-28 21:06:00,1.95009,1.95018,1.95005,1.95011,192199996.0
2006-11-28 21:07:00,1.95002,1.95012,1.94992,1.95012,115700001.0
2006-11-28 21:08:00,1.95015,1.95015,1.95012,1.95012,70100000.0
2006-11-28 21:09:00,1.95005,1.95015,1.95005,1.9501,140999998.0
2006-11-28 21:10:00,1.95015,1.95015,1.95015,1.95015,156800003.0
2006-11-28 21:11:00,1.95008,1.9501,1.94997,1.94997,149999998.0
2006-11-28 21:12:00,1.94988,1.94988,1.94953,1.94964,74800001.0
2006-11-28 21:13:00,1.94962,1.94981,1.94962,1.94972,156400001.0
2006-11-28 21:14:00,1.94977,1.94997,1.94977,1.94997,396500001.0
2006-11-28 21:15:00,1.95002,1.95009,1.94984,1.95002,209400000.0
2006-11-28 21:16:00,1.95007,1.95017,1.95007,1.95012,45600000.0
2006-11-28 21:17:00,1.95011,1.95021,1.95005,1.95021,154099999.0
2006-11-28 21:18:00,1.95013,1.95013,1.94988,1.94989,74200001.0
2006-11-28 21:19:00,1.94999,1.95019,1.94999,1.95015,82100001.0
2006-11-28 21:20:00,1.95019,1.95024,1.95005,1.95005,373900003.0
2006-11-28 21:21:00,1.95004,1.95013,1.95003,1.95009,261000002.0
2006-11-28 21:22:00,1.95019,1.95059,1.95019,1.95048,166700000.0
2006-11-28 21:23:00,1.9505,1.9505,1.95034,1.95038,65300002.0
2006-11-28 21:24:00,1.9504,1.9504,1.9503,1.95038,137300001.0
2006-11-28 21:25:00,1.95041,1.95048,1.95041,1.95048,180900000.0
2006-11-28 21:26:00,1.95048,1.95048,1.95043,1.95043,3200000.0
2006-11-28 21:27:00,1.95041,1.95059,1.95041,1.95048,109400000.0
2006-11-28 21:28:00,1.9505,1.95057,1.95046,1.95056,217599998.0
2006-11-28 21:29:00,1.95052,1.95103,1.95047,1.95103,30200000.0
2006-11-28 21:30:00,1.95129,1.95137,1.95127,1.95135,38000000.0
2006-11-28 21:31:00,1.95125,1.95126,1.95113,1.9512,56600000.0
2006-11-28 21:32:00,1.95122,1.95122,1.95082,1.95105,278799997.0
2006-11-28 21:33:00,1.95095,1.95101,1.95084,1.95092,200799998.0
2006-11-28 21:34:00,1.95103,1.95103,1.95085,1.95085,212299997.0
2006-11-28 21:35:00,1.95093,1.95097,1.95093,1.95094,52000000.0
2006-11-28 21:36:00,1.95099,1.95116,1.95099,1.95116,74700000.0
2006-11-28 21:37:00,1.95117,1.95131,1.95112,1.95125,219700000.0
2006-11-28 21:38:00,1.95141,1.95153,1.95141,1.95148,114699999.0
2006-11-28 21:39:00,1.95152,1.95162,1.95145,1.95153,24700000.0
2006-11-28 21:40:00,1.95154,1.95161,1.95153,1.95159,187300000.0
2006-11-28 21:41:00,1.95158,1.95163,1.95152,1.9516,69400000.0
2006-11-28 21:42:00,1.95155,1.95174,1.95155,1.95168,98299999.0
2006-11-28 21:43:00,1.95162,1.95172,1.95162,1.95165,61700000.0
2006-11-28 21:44:00,1.95167,1.95174,1.95165,1.95165,170899998.0
2006-11-28 21:45:00,1.95161,1.95172,1.95156,1.95172,70300001.0
2006-11-28 21:46:00,1.95177,1.95194,1.95177,1.95194,100900000.0
2006-11-28 21:47:00,1.95187,1.95196,1.95185,1.95193,236099999.0
2006-11-28 21:48:00,1.9519,1.952,1.9519,1.95191,151300002.0
2006-11-28 21:49:00,1.9518,1.9518,1.95159,1.95168,61000000.0
2006-11-28 21:50:00,1.95159,1.95173,1.95153,1.95167,67900001.0
2006-11-28 21:51:00,1.95159,1.95167,1.9512,1.9512,182500000.0
2006-11-28 21:52:00,1.95122,1.95131,1.95118,1.95125,83300002.0
2006-11-28 21:53:00,1.95127,1.9513,1.95104,1.95104,60400000.0
2006-11-28 21:54:00,1.9511,1.95138,1.9511,1.95115,141600001.0
2006-11-28 21:55:00,1.95117,1.9514,1.95116,1.95122,195000000.0
2006-11-28 21:56:00,1.95117,1.95132,1.95117,1.95127,65500000.0
2006-11-28 21:57:00,1.95123,1.95147,1.9512,1.9514,124700001.0
2006-11-28 21:58:00,1.95134,1.95134,1.95103,1.95103,65100000.0
2006-11-28 21:59:00,1.95098,1.95115,1.95081,1.95081,408200000.0
2006-11-28 22:00:00,1.95088,1.95093,1.95075,1.95084,140599999.0
2006-11-28 22:01:00,1.95081,1.95081,1.95064,1.95068,94299998.0
2006-11-28 22:02:00,1.95062,1.95077,1.95055,1.95073,208600000.0
2006-11-28 22:03:00,1.95069,1.95073,1.95054,1.95054,59600000.0
2006-11-28 22:04:00,1.95057,1.95067,1.95052,1.95052,269700000.0
2006-11-28 22:05:00,1.95046,1.95046,1.95034,1.9504,168050000.0
2006-11-28 22:06:00,1.95043,1.95051,1.95043,1.95048,47900000.0
2006-11-28 22:07:00,1.95059,1.95061,1.95052,1.95052,89400000.0
2006-11-28 22:08:00,1.9505,1.95055,1.95048,1.95048,57000001.0
2006-11-28 22:09:00,1.95041,1.95057,1.95041,1.95052,25600000.0
2006-11-28 22:10:00,1.95047,1.9505,1.95045,1.9505,22400000.0
2006-11-28 22:11:00,1.9505,1.95055,1.95045,1.9505,89600000.0
2006-11-28 22:12:00,1.95052,1.9506,1.95049,1.95056,179400001.0
2006-11-28 22:13:00,1.95059,1.95059,1.95043,1.95043,92499998.0
2006-11-28 22:14:00,1.95045,1.95054,1.95045,1.95052,41300001.0
2006-11-28 22:15:00,1.95058,1.95067,1.9505,1.9505,297770000.0
2006-11-28 22:16:00,1.95046,1.95061,1.95045,1.95058,406799999.0
2006-11-28 22:17:00,1.95058,1.95063,1.95046,1.95063,45800000.0
2006-11-28 22:18:00,1.95065,1.95065,1.95055,1.95055,47300000.0
2006-11-28 22:19:00,1.95055,1.9506,1.95055,1.9506,50400000.0
2006-11-28 22:20:00,1.95058,1.95067,1.95055,1.95058,77200001.0
2006-11-28 22:21:00,1.95058,1.95058,1.95045,1.95045,123099998.0
2006-11-28 22:22:00,1.95046,1.95056,1.95046,1.95052,54300000.0
2006-11-28 22:23:00,1.95055,1.95065,1.95048,1.95048,210900000.0
2006-11-28 22:24:00,1.9505,1.9506,1.95048,1.95055,89700000.0
2006-11-28 22:25:00,1.95054,1.95057,1.95046,1.95057,48900001.0
2006-11-28 22:26:00,1.95061,1.95072,1.95061,1.95072,39700000.0
2006-11-28 22:27:00,1.95064,1.95065,1.95047,1.95065,30500000.0
2006-11-28 22:28:00,1.9507,1.9507,1.95055,1.95067,107300000.0
2006-11-28 22:29:00,1.95067,1.95073,1.95055,1.95063,198399998.0
2006-11-28 22:30:00,1.95065,1.95067,1.95058,1.95063,48300000.0
2006-11-28 22:31:00,1.95066,1.95072,1.95066,1.95067,52400001.0
2006-11-28 22:32:00,1.95076,1.95086,1.95076,1.95084,168899999.0
2006-11-28 22:33:00,1.95088,1.95106,1.95088,1.95103,98200000.0
2006-11-28 22:34:00,1.95108,1.9512,1.95102,1.95102,134399999.0
2006-11-28 22:35:00,1.95106,1.95123,1.95106,1.95123,54800002.0
2006-11-28 22:36:00,1.95135,1.95154,1.95135,1.95138,26900000.0
2006-11-28 22:37:00,1.95141,1.95141,1.95112,1.95113,116199998.0
2006-11-28 22:38:00,1.95112,1.95143,1.95112,1.95143,41600000.0
2006-11-28 22:39:00,1.95149,1.9517,1.95149,1.9517,40000000.0
2006-11-28 22:40:00,1.95166,1.95166,1.95147,1.95158,94600000.0
2006-11-28 22:41:00,1.95164,1.95232,1.95161,1.95232,97999998.0
2006-11-28 22:42:00,1.95223,1.95223,1.95176,1.95185,32700000.0
2006-11-28 22:43:00,1.95184,1.95231,1.95184,1.95231,129699998.0
2006-11-28 22:44:00,1.95235,1.95241,1.95208,1.95233,152100000.0
2006-11-28 22:45:00,1.95234,1.95242,1.95234,1.95239,128700001.0
2006-11-28 22:46:00,1.95241,1.95246,1.95237,1.95246,54499999.0
2006-11-28 22:47:00,1.95252,1.95265,1.95249,1.95265,59500000.0
2006-11-28 22:48:00,1.95265,1.95265,1.95247,1.95247,57200002.0
2006-11-28 22:49:00,1.95248,1.9525,1.95241,1.95242,76899998.0
2006-11-28 22:50:00,1.95232,1.95237,1.952,1.952,119700001.0
2006-11-28 22:51:00,1.95205,1.9523,1.95205,1.95226,79950002.0
2006-11-28 22:52:00,1.95227,1.95247,1.95227,1.95247,45400000.0
2006-11-28 22:53:00,1.95233,1.95233,1.95182,1.95199,10300000.0
2006-11-28 22:54:00,1.95197,1.95205,1.95195,1.95195,64200000.0
2006-11-28 22:55:00,1.952,1.95208,1.9519,1.95208,46099999.0
2006-11-28 22:56:00,1.95205,1.95205,1.95193,1.95205,59300000.0
2006-11-28 22:57:00,1.95226,1.95236,1.95213,1.95213,53500000.0
2006-11-28 22:58:00,1.95194,1.95194,1.95184,1.95192,117000000.0
2006-11-28 22:59:00,1.95183,1.95184,1.95164,1.95168,175000000.0
2006-11-28 23:00:00,1.95168,1.95184,1.95148,1.95184,69300000.0
2006-11-28 23:01:00,1.95189,1.95211,1.95187,1.95211,45500000.0
2006-11-28 23:02:00,1.95228,1.95271,1.95228,1.95263,60600000.0
2006-11-28 23:03:00,1.95295,1.95307,1.95282,1.95307,72800000.0
2006-11-28 23:04:00,1.95313,1.95313,1.95289,1.9531,61100000.0
2006-11-28 23:05:00,1.95312,1.95314,1.95308,1.95308,33200000.0
2006-11-28 23:06:00,1.95297,1.95311,1.95288,1.95311,24800000.0
2006-11-28 23:07:00,1.95316,1.95316,1.95308,1.95308,51300001.0
2006-11-28 23:08:00,1.95305,1.95318,1.95299,1.95299,33300000.0
2006-11-28 23:09:00,1.95294,1.95294,1.95281,1.95285,44400000.0
2006-11-28 23:10:00,1.95285,1.95298,1.95284,1.9529,82300001.0
2006-11-28 23:11:00,1.95299,1.95311,1.95298,1.95307,43600001.0
2006-11-28 23:12:00,1.95303,1.95303,1.9529,1.9529,65200001.0
2006-11-28 23:13:00,1.95297,1.95297,1.9528,1.95287,49200000.0
2006-11-28 23:14:00,1.95281,1.95295,1.95275,1.95288,130600001.0
2006-11-28 23:15:00,1.95273,1.95273,1.95254,1.95254,25300000.0
2006-11-28 23:16:00,1.95265,1.95265,1.95265,1.95265,1700000.0
2006-11-28 23:17:00,1.95256,1.95266,1.95255,1.95261,49999999.0
2006-11-28 23:18:00,1.95267,1.9527,1.95238,1.95243,30900000.0
2006-11-28 23:19:00,1.95243,1.9525,1.9524,1.9524,63400001.0
2006-11-28 23:20:00,1.9525,1.9525,1.95245,1.95249,30870000.0
2006-11-28 23:21:00,1.9525,1.95261,1.95244,1.95247,48900000.0
2006-11-28 23:22:00,1.95247,1.95248,1.95232,1.95243,56900000.0
2006-11-28 23:23:00,1.95236,1.95246,1.9523,1.95246,62199999.0
2006-11-28 23:24:00,1.9525,1.9528,1.9525,1.9528,30700000.0
2006-11-28 23:25:00,1.9528,1.95283,1.9528,1.95283,21600000.0
2006-11-28 23:26:00,1.95299,1.95309,1.95299,1.95309,24800000.0
2006-11-28 23:27:00,1.9531,1.9531,1.953,1.953,16800000.0
2006-11-28 23:28:00,1.95288,1.95292,1.95288,1.95292,17600001.0
2006-11-28 23:29:00,1.95305,1.95305,1.953,1.95303,140300001.0
2006-11-28 23:30:00,1.95296,1.95313,1.95296,1.95313,58200001.0
2006-11-28 23:31:00,1.95262,1.95311,1.95262,1.95295,53800000.0
2006-11-28 23:32:00,1.95302,1.95309,1.95289,1.95298,42000000.0
2006-11-28 23:33:00,1.95298,1.95298,1.95297,1.95297,23100000.0
2006-11-28 23:34:00,1.95279,1.95279,1.95241,1.95241,129300000.0
2006-11-28 23:35:00,1.95216,1.95216,1.95216,1.95216,27800000.0
2006-11-28 23:36:00,1.95194,1.95199,1.95189,1.95198,88300002.0
2006-11-28 23:37:00,1.95198,1.95198,1.95176,1.95183,51099999.0
2006-11-28 23:38:00,1.95191,1.95193,1.95187,1.95191,59700000.0
2006-11-28 23:39:00,1.95197,1.95207,1.95197,1.95207,98300001.0
2006-11-28 23:40:00,1.95198,1.95198,1.95182,1.95183,31100000.0
2006-11-28 23:41:00,1.95183,1.95183,1.95174,1.95177,18100000.0
2006-11-28 23:42:00,1.95174,1.95181,1.95174,1.95181,20799999.0
2006-11-28 23:43:00,1.95177,1.95179,1.9517,1.95175,27100000.0
2006-11-28 23:44:00,1.9517,1.9517,1.9517,1.9517,6300000.0
2006-11-28 23:45:00,1.95167,1.95167,1.95145,1.95161,78299999.0
2006-11-28 23:46:00,1.95163,1.95163,1.95155,1.95159,65200000.0
2006-11-28 23:47:00,1.95153,1.95155,1.9514,1.95155,48999999.0
2006-11-28 23:48:00,1.95159,1.95163,1.95153,1.95153,14000000.0
2006-11-28 23:49:00,1.9516,1.95166,1.95159,1.95166,48800000.0
2006-11-28 23:50:00,1.95161,1.95172,1.95161,1.95169,51700000.0
2006-11-28 23:51:00,1.95167,1.9517,1.95167,1.9517,26500000.0
2006-11-28 23:52:00,1.9517,1.9517,1.9517,1.9517,8100000.0
2006-11-28 23:53:00,1.9517,1.9517,1.9517,1.9517,6500000.0
2006-11-28 23:54:00,1.95167,1.95179,1.95159,1.9517,107099999.0
2006-11-28 23:55:00,1.95166,1.95166,1.95153,1.95153,89600001.0
2006-11-28 23:56:00,1.95152,1.95158,1.95145,1.95154,80000001.0
2006-11-28 23:57:00,1.95154,1.95164,1.95149,1.95159,86300001.0
2006-11-28 23:58:00,1.95161,1.95161,1.95143,1.95143,26700001.0
2006-11-28 23:59:00,1.95143,1.95149,1.95135,1.95145,66800000.0
2006-11-29 00:00:00,1.9513,1.95136,1.95127,1.95136,33900000.0
2006-11-29 00:01:00,1.95146,1.95146,1.9514,1.95146,41800000.0
2006-11-29 00:02:00,1.95154,1.95156,1.95154,1.95156,47199999.0
2006-11-29 00:03:00,1.9516,1.95172,1.95159,1.95172,74100000.0
2006-11-29 00:04:00,1.95158,1.95158,1.95157,1.95157,9200000.0
2006-11-29 00:05:00,1.9516,1.95177,1.9516,1.95171,56999999.0
2006-11-29 00:06:00,1.95175,1.9518,1.9516,1.9516,50299999.0
2006-11-29 00:07:00,1.95153,1.95166,1.95153,1.95166,33000000.0
2006-11-29 00:08:00,1.95181,1.95181,1.95174,1.95174,31100000.0
2006-11-29 00:09:00,1.95173,1.95182,1.95173,1.95179,58200001.0
2006-11-29 00:10:00,1.95186,1.9519,1.95173,1.95173,90400002.0
2006-11-29 00:11:00,1.95183,1.95201,1.95183,1.952,34900000.0
2006-11-29 00:12:00,1.95214,1.95214,1.95213,1.95213,18300000.0
2006-11-29 00:13:00,1.95219,1.95219,1.95184,1.95189,68400000.0
2006-11-29 00:14:00,1.95192,1.95194,1.95175,1.95175,74699999.0
2006-11-29 00:15:00,1.95169,1.95173,1.95157,1.95173,51799999.0
2006-11-29 00:16:00,1.95178,1.95178,1.95162,1.95165,33900000.0
2006-11-29 00:17:00,1.9517,1.95175,1.9517,1.95175,12000000.0
2006-11-29 00:18:00,1.95173,1.95173,1.95165,1.95165,18200000.0
2006-11-29 00:19:00,1.95172,1.95172,1.9516,1.95161,32299999.0
2006-11-29 00:20:00,1.95161,1.95169,1.95161,1.95169,18600000.0
2006-11-29 00:21:00,1.95173,1.95173,1.95164,1.95172,84900000.0
2006-11-29 00:22:00,1.95167,1.95175,1.95167,1.95175,31300000.0
2006-11-29 00:23:00,1.95177,1.95177,1.9517,1.95175,46500000.0
2006-11-29 00:24:00,1.95168,1.95175,1.95168,1.95168,4700000.0
2006-11-29 00:25:00,1.9516,1.95175,1.9516,1.9516,31800000.0
2006-11-29 00:26:00,1.95163,1.95163,1.95145,1.95157,54700001.0
2006-11-29 00:27:00,1.95146,1.95151,1.95119,1.95119,55400001.0
2006-11-29 00:28:00,1.95128,1.95154,1.95128,1.95148,93399999.0
2006-11-29 00:29:00,1.95145,1.95156,1.95141,1.95154,19100000.0
2006-11-29 00:30:00,1.9515,1.95152,1.95137,1.95152,17300000.0
2006-11-29 00:31:00,1.95143,1.95143,1.95128,1.95133,56700000.0
2006-11-29 00:32:00,1.95148,1.95162,1.95148,1.95162,3200000.0
2006-11-29 00:33:00,1.9516,1.95179,1.95146,1.95161,107300003.0
2006-11-29 00:34:00,1.95173,1.95183,1.95168,1.95172,57200000.0
2006-11-29 00:35:00,1.95167,1.95171,1.95162,1.95162,53100000.0
2006-11-29 00:36:00,1.95157,1.95181,1.95157,1.95181,40700000.0
2006-11-29 00:37:00,1.95184,1.95192,1.95181,1.95187,81700001.0
2006-11-29 00:38:00,1.95178,1.95195,1.95175,1.95195,151199999.0
2006-11-29 00:39:00,1.95186,1.95193,1.95165,1.9517,66199999.0
2006-11-29 00:40:00,1.95184,1.95206,1.95179,1.9518,76300000.0
2006-11-29 00:41:00,1.95172,1.95189,1.95169,1.95185,138099998.0
2006-11-29 00:42:00,1.95181,1.95191,1.95175,1.95187,69499999.0
2006-11-29 00:43:00,1.95195,1.95195,1.9519,1.9519,12700000.0
2006-11-29 00:44:00,1.95191,1.95193,1.9518,1.95182,19700000.0
2006-11-29 00:45:00,1.95173,1.95173,1.9517,1.9517,25200000.0
2006-11-29 00:46:00,1.95161,1.95178,1.95161,1.95178,103499999.0
2006-11-29 00:47:00,1.95174,1.95174,1.95153,1.95155,31000000.0
2006-11-29 00:48:00,1.9514,1.9514,1.95114,1.95122,109800001.0
2006-11-29 00:49:00,1.95124,1.9514,1.95124,1.95138,25200000.0
2006-11-29 00:50:00,1.95142,1.95142,1.95138,1.95138,3000000.0
2006-11-29 00:51:00,1.95142,1.95142,1.95138,1.95138,9600000.0
2006-11-29 00:52:00,1.95135,1.95135,1.9513,1.95135,40000000.0
2006-11-29 00:53:00,1.9513,1.95135,1.95125,1.95125,53500001.0
2006-11-29 00:54:00,1.95128,1.95128,1.95126,1.95128,16000000.0
2006-11-29 00:55:00,1.9512,1.95125,1.9512,1.95122,79700001.0
2006-11-29 00:56:00,1.95117,1.95117,1.95106,1.95112,51800000.0
2006-11-29 00:57:00,1.95126,1.95126,1.95111,1.95111,49000000.0
2006-11-29 00:58:00,1.95107,1.95115,1.95105,1.9511,57900000.0
2006-11-29 00:59:00,1.9512,1.95129,1.95113,1.95127,102499999.0
2006-11-29 01:00:00,1.95126,1.95132,1.95126,1.95132,10000000.0
2006-11-29 01:01:00,1.95127,1.9513,1.95125,1.9513,70900001.0
2006-11-29 01:02:00,1.95126,1.95136,1.95125,1.95125,60200000.0
2006-11-29 01:03:00,1.95134,1.95134,1.95117,1.95127,90000000.0
2006-11-29 01:04:00,1.95125,1.95143,1.95125,1.95136,80500000.0
2006-11-29 01:05:00,1.95141,1.95141,1.95124,1.95137,80000000.0
2006-11-29 01:06:00,1.95133,1.95133,1.9512,1.95127,37100001.0
2006-11-29 01:07:00,1.95121,1.95132,1.95121,1.95123,34700000.0
2006-11-29 01:08:00,1.95117,1.95117,1.95107,1.95115,58300001.0
2006-11-29 01:09:00,1.95124,1.95137,1.95124,1.95134,94899998.0
2006-11-29 01:10:00,1.95114,1.95123,1.95102,1.95119,53999999.0
2006-11-29 01:11:00,1.9514,1.95144,1.9514,1.95142,25600000.0
2006-11-29 01:12:00,1.95146,1.95161,1.95133,1.95133,20700000.0
2006-11-29 01:13:00,1.95129,1.95143,1.95129,1.95143,43200001.0
2006-11-29 01:14:00,1.95145,1.95145,1.9514,1.9514,37100000.0
2006-11-29 01:15:00,1.95135,1.95143,1.95127,1.95143,96300000.0
2006-11-29 01:16:00,1.95145,1.95145,1.9514,1.9514,25700000.0
2006-11-29 01:17:00,1.95145,1.95177,1.95145,1.95176,20000000.0
2006-11-29 01:18:00,1.95177,1.95182,1.95174,1.95177,62100000.0
2006-11-29 01:19:00,1.95166,1.95167,1.95166,1.95167,11200000.0
2006-11-29 01:20:00,1.95171,1.95179,1.95171,1.95179,21199999.0
2006-11-29 01:21:00,1.9516,1.95182,1.95146,1.95174,63600001.0
2006-11-29 01:22:00,1.95157,1.95157,1.95155,1.95155,23200001.0
2006-11-29 01:23:00,1.95137,1.95166,1.95137,1.95152,91900000.0
2006-11-29 01:24:00,1.9514,1.95145,1.9514,1.95142,64399998.0
2006-11-29 01:25:00,1.9514,1.9514,1.9513,1.95133,33800000.0
2006-11-29 01:26:00,1.95135,1.95135,1.9513,1.95135,28099999.0
2006-11-29 01:27:00,1.9513,1.95138,1.9513,1.95138,101900001.0
2006-11-29 01:28:00,1.95132,1.95139,1.95122,1.95122,39500000.0
2006-11-29 01:29:00,1.9512,1.95144,1.95112,1.95141,77199999.0
2006-11-29 01:30:00,1.95138,1.95151,1.95138,1.95151,59299999.0
2006-11-29 01:31:00,1.95158,1.95158,1.95145,1.95145,9400000.0
2006-11-29 01:32:00,1.95147,1.95152,1.9514,1.95147,50100000.0
2006-11-29 01:33:00,1.95145,1.95145,1.95135,1.9514,52100000.0
2006-11-29 01:34:00,1.95143,1.95143,1.95132,1.95139,37500000.0
2006-11-29 01:35:00,1.9513,1.9513,1.9513,1.9513,30500000.0
2006-11-29 01:36:00,1.95136,1.95171,1.95136,1.95167,81500000.0
2006-11-29 01:37:00,1.9516,1.95176,1.95147,1.95176,28400000.0
2006-11-29 01:38:00,1.9519,1.95211,1.9519,1.95203,44500000.0
2006-11-29 01:39:00,1.95208,1.95229,1.95196,1.95216,92299999.0
2006-11-29 01:40:00,1.95205,1.95205,1.95197,1.95197,15400000.0
2006-11-29 01:41:00,1.95194,1.95194,1.95177,1.95189,191300004.0
2006-11-29 01:42:00,1.95189,1.95192,1.9518,1.9519,76900000.0
2006-11-29 01:43:00,1.95167,1.95167,1.95129,1.95138,66700002.0
2006-11-29 01:44:00,1.95131,1.95141,1.95127,1.95134,26300000.0
2006-11-29 01:45:00,1.95134,1.95137,1.95125,1.95137,107099999.0
2006-11-29 01:46:00,1.95137,1.95137,1.95129,1.95131,37000000.0
2006-11-29 01:47:00,1.95139,1.95139,1.95136,1.95136,10300000.0
2006-11-29 01:48:00,1.95138,1.95138,1.95123,1.9513,53099999.0
2006-11-29 01:49:00,1.95124,1.95134,1.95116,1.95124,29099999.0
2006-11-29 01:50:00,1.95144,1.95146,1.95144,1.95146,12000000.0
2006-11-29 01:51:00,1.95176,1.95221,1.95176,1.95221,52000000.0
2006-11-29 01:52:00,1.95246,1.9538,1.95246,1.9538,58900000.0
2006-11-29 01:53:00,1.95367,1.95367,1.9533,1.95335,80000000.0
2006-11-29 01:54:00,1.9532,1.95335,1.95317,1.95317,30300000.0
2006-11-29 01:55:00,1.9533,1.95346,1.9532,1.9532,125299998.0
2006-11-29 01:56:00,1.95308,1.95317,1.95303,1.9531,89299999.0
2006-11-29 01:57:00,1.953,1.953,1.95282,1.95292,82299999.0
2006-11-29 01:58:00,1.95279,1.95286,1.95262,1.95286,51500000.0
2006-11-29 01:59:00,1.95263,1.95314,1.95246,1.95283,70000000.0
2006-11-29 02:00:00,1.95289,1.95293,1.95283,1.9529,98000000.0
2006-11-29 02:01:00,1.95281,1.95281,1.95256,1.95256,55599999.0
2006-11-29 02:02:00,1.9526,1.9526,1.95208,1.95208,84600001.0
2006-11-29 02:03:00,1.9523,1.95242,1.95222,1.95222,65000000.0
2006-11-29 02:04:00,1.95189,1.95189,1.95162,1.95168,48100001.0
2006-11-29 02:05:00,1.95168,1.95173,1.95161,1.95173,27000000.0
2006-11-29 02:06:00,1.95175,1.95175,1.95167,1.95175,44300002.0
2006-11-29 02:07:00,1.95182,1.95188,1.95182,1.95188,8200000.0
2006-11-29 02:08:00,1.95189,1.95191,1.95183,1.9519,21100000.0
2006-11-29 02:09:00,1.95194,1.952,1.95191,1.95193,76299998.0
2006-11-29 02:10:00,1.95211,1.95221,1.95206,1.95221,83299999.0
2006-11-29 02:11:00,1.95234,1.95234,1.9522,1.95227,107999999.0
2006-11-29 02:12:00,1.9522,1.95233,1.9522,1.95225,37900000.0
2006-11-29 02:13:00,1.95232,1.95237,1.95215,1.95226,66000000.0
2006-11-29 02:14:00,1.95239,1.95257,1.95239,1.95256,34100000.0
2006-11-29 02:15:00,1.95262,1.95333,1.95255,1.95333,20200000.0
2006-11-29 02:16:00,1.95362,1.95382,1.95354,1.95382,52800000.0
2006-11-29 02:17:00,1.95378,1.95394,1.95359,1.95365,56700000.0
2006-11-29 02:18:00,1.9536,1.95362,1.95353,1.95362,61300000.0
2006-11-29 02:19:00,1.95356,1.95359,1.9534,1.9534,48900000.0
2006-11-29 02:20:00,1.95338,1.9534,1.95334,1.95338,17300000.0
2006-11-29 02:21:00,1.95325,1.95333,1.95315,1.95333,52400000.0
2006-11-29 02:22:00,1.95327,1.9534,1.95324,1.95335,121400003.0
2006-11-29 02:23:00,1.95347,1.95376,1.95347,1.95376,39000000.0
2006-11-29 02:24:00,1.95387,1.95401,1.95387,1.95401,24400000.0
2006-11-29 02:25:00,1.95383,1.95383,1.9535,1.9535,52400001.0
2006-11-29 02:26:00,1.95338,1.9536,1.95323,1.95344,56100000.0
2006-11-29 02:27:00,1.95333,1.95347,1.95333,1.95346,48800000.0
2006-11-29 02:28:00,1.95339,1.95342,1.95328,1.95342,58699999.0
2006-11-29 02:29:00,1.95345,1.95345,1.95334,1.95345,88700001.0
2006-11-29 02:30:00,1.95343,1.9535,1.95335,1.95335,51800000.0
2006-11-29 02:31:00,1.95337,1.95355,1.95326,1.95326,78200002.0
2006-11-29 02:32:00,1.9535,1.95355,1.9535,1.9535,65200000.0
2006-11-29 02:33:00,1.9535,1.9535,1.95329,1.95343,58100000.0
2006-11-29 02:34:00,1.95331,1.95332,1.95325,1.95328,40800001.0
2006-11-29 02:35:00,1.95322,1.95322,1.95304,1.95307,18000000.0
2006-11-29 02:36:00,1.95311,1.95317,1.95287,1.95287,57200000.0
2006-11-29 02:37:00,1.95295,1.95298,1.95295,1.95298,34300000.0
2006-11-29 02:38:00,1.95298,1.95338,1.95298,1.95338,51800000.0
2006-11-29 02:39:00,1.95347,1.95355,1.9534,1.9534,50700000.0
2006-11-29 02:40:00,1.95336,1.95338,1.95325,1.95328,38800000.0
2006-11-29 02:41:00,1.95323,1.95327,1.95311,1.95327,62000001.0
2006-11-29 02:42:00,1.9533,1.95333,1.9532,1.95333,118299998.0
2006-11-29 02:43:00,1.95334,1.95354,1.95334,1.95341,82699998.0
2006-11-29 02:44:00,1.95336,1.95347,1.95333,1.95337,108400000.0
2006-11-29 02:45:00,1.95328,1.95328,1.95317,1.95317,12800000.0
2006-11-29 02:46:00,1.95318,1.95328,1.95318,1.95318,61000000.0
2006-11-29 02:47:00,1.95328,1.95329,1.95328,1.95328,38599998.0
2006-11-29 02:48:00,1.95317,1.95332,1.95317,1.9532,48099999.0
2006-11-29 02:49:00,1.95305,1.95328,1.95305,1.95314,95100000.0
2006-11-29 02:50:00,1.95305,1.95307,1.95298,1.95307,76200000.0
2006-11-29 02:51:00,1.95293,1.95295,1.95281,1.95281,102699999.0
2006-11-29 02:52:00,1.95275,1.95275,1.95255,1.95255,69000000.0
2006-11-29 02:53:00,1.95264,1.95285,1.95264,1.95276,36200000.0
2006-11-29 02:54:00,1.9528,1.95312,1.9528,1.95312,105900001.0
2006-11-29 02:55:00,1.9529,1.95304,1.95283,1.95304,58200000.0
2006-11-29 02:56:00,1.95302,1.95302,1.95283,1.95283,163600003.0
2006-11-29 02:57:00,1.9528,1.95293,1.9528,1.9528,104299999.0
2006-11-29 02:58:00,1.95275,1.95286,1.95267,1.95285,73399999.0
2006-11-29 02:59:00,1.95286,1.95295,1.95275,1.95291,97599999.0
2006-11-29 03:00:00,1.953,1.95302,1.95296,1.95299,57199999.0
2006-11-29 03:01:00,1.95302,1.95303,1.95296,1.95299,32700000.0
2006-11-29 03:02:00,1.95294,1.953,1.95294,1.95298,66600002.0
2006-11-29 03:03:00,1.95307,1.95307,1.95277,1.95283,65500000.0
2006-11-29 03:04:00,1.95292,1.95298,1.95281,1.95298,78750002.0
2006-11-29 03:05:00,1.95302,1.95317,1.95302,1.95305,40800000.0
2006-11-29 03:06:00,1.95293,1.95293,1.95269,1.95269,79500000.0
2006-11-29 03:07:00,1.95265,1.95265,1.95254,1.95263,18400000.0
2006-11-29 03:08:00,1.95256,1.95265,1.95254,1.95265,77100001.0
2006-11-29 03:09:00,1.95258,1.95265,1.95252,1.95265,31100000.0
2006-11-29 03:10:00,1.95253,1.95253,1.95224,1.95224,63000000.0
2006-11-29 03:11:00,1.95225,1.95225,1.9522,1.9522,16400000.0
2006-11-29 03:12:00,1.95232,1.95238,1.95223,1.95236,29400000.0
2006-11-29 03:13:00,1.95247,1.95247,1.95235,1.9524,53800000.0
2006-11-29 03:14:00,1.95238,1.9524,1.95237,1.95237,9100000.0
2006-11-29 03:15:00,1.9525,1.95275,1.9525,1.95269,25800000.0
2006-11-29 03:16:00,1.9528,1.9529,1.9528,1.9529,57499998.0
2006-11-29 03:17:00,1.95287,1.95321,1.95284,1.95318,33950000.0
2006-11-29 03:18:00,1.95312,1.95317,1.95305,1.95317,117999998.0
2006-11-29 03:19:00,1.95305,1.9531,1.95305,1.9531,7600000.0
2006-11-29 03:20:00,1.95305,1.95305,1.95296,1.95298,57600001.0
2006-11-29 03:21:00,1.95289,1.95289,1.95281,1.95281,9200000.0
2006-11-29 03:22:00,1.9527,1.95275,1.95265,1.95265,21200000.0
2006-11-29 03:23:00,1.95267,1.95276,1.95253,1.95253,20600000.0
2006-11-29 03:24:00,1.9526,1.95272,1.9526,1.95272,67499999.0
2006-11-29 03:25:00,1.95271,1.95278,1.95271,1.95278,21400000.0
2006-11-29 03:26:00,1.95277,1.95281,1.95266,1.95269,24800000.0
2006-11-29 03:27:00,1.95253,1.95253,1.95247,1.95247,15600000.0
2006-11-29 03:28:00,1.95242,1.95242,1.95229,1.95242,32900000.0
2006-11-29 03:29:00,1.9524,1.9525,1.95236,1.95241,59399999.0
2006-11-29 03:30:00,1.95257,1.95263,1.95257,1.95263,18400000.0
2006-11-29 03:31:00,1.95273,1.9529,1.95264,1.9529,48000000.0
2006-11-29 03:32:00,1.9529,1.95299,1.9529,1.95292,40900000.0
2006-11-29 03:33:00,1.95285,1.95285,1.95281,1.95281,12300000.0
2006-11-29 03:34:00,1.95281,1.95286,1.95275,1.95275,70899999.0
2006-11-29 03:35:00,1.95283,1.95287,1.95283,1.95287,14400000.0
2006-11-29 03:36:00,1.95294,1.95333,1.95294,1.9532,85999999.0
2006-11-29 03:37:00,1.95314,1.95314,1.95301,1.95301,8100000.0
2006-11-29 03:38:00,1.95288,1.95304,1.95284,1.95294,28400000.0
2006-11-29 03:39:00,1.95297,1.95298,1.95281,1.95281,38700000.0
2006-11-29 03:40:00,1.9529,1.95296,1.95285,1.95285,46900000.0
2006-11-29 03:41:00,1.95278,1.95286,1.95278,1.95285,14400000.0
2006-11-29 03:42:00,1.95287,1.95299,1.95286,1.95289,73199999.0
2006-11-29 03:43:00,1.95284,1.95285,1.95272,1.95285,77299998.0
2006-11-29 03:44:00,1.95283,1.95287,1.95283,1.95287,15600000.0
2006-11-29 03:45:00,1.95286,1.95292,1.95281,1.95292,36300000.0
2006-11-29 03:46:00,1.95292,1.95307,1.95292,1.95301,56400000.0
2006-11-29 03:47:00,1.95307,1.95307,1.95296,1.95298,56400000.0
2006-11-29 03:48:00,1.95287,1.95287,1.95275,1.95278,79700000.0
2006-11-29 03:49:00,1.95274,1.95284,1.95266,1.95277,90099999.0
2006-11-29 03:50:00,1.95276,1.95276,1.95272,1.95272,25499999.0
2006-11-29 03:51:00,1.95263,1.95272,1.95263,1.95268,75000000.0
2006-11-29 03:52:00,1.95271,1.95271,1.9525,1.9525,22100000.0
2006-11-29 03:53:00,1.95238,1.95241,1.95229,1.95229,78100000.0
2006-11-29 03:54:00,1.95225,1.95225,1.95217,1.95217,86000001.0
2006-11-29 03:55:00,1.95208,1.95245,1.95196,1.95238,85100002.0
2006-11-29 03:56:00,1.95237,1.95237,1.95227,1.95229,64500000.0
2006-11-29 03:57:00,1.95219,1.95235,1.95219,1.95235,56899999.0
2006-11-29 03:58:00,1.95238,1.95243,1.95232,1.95236,102700001.0
2006-11-29 03:59:00,1.95237,1.95238,1.95222,1.95238,120899998.0
2006-11-29 04:00:00,1.952,1.9523,1.95188,1.95218,101600000.0
2006-11-29 04:01:00,1.9524,1.95241,1.95228,1.95232,45400000.0
2006-11-29 04:02:00,1.95235,1.9525,1.95235,1.95241,50499999.0
2006-11-29 04:03:00,1.95242,1.95255,1.95242,1.95255,31400000.0
2006-11-29 04:04:00,1.95257,1.9526,1.95257,1.95259,89200000.0
2006-11-29 04:05:00,1.95258,1.9527,1.95256,1.95266,57099999.0
2006-11-29 04:06:00,1.95256,1.95256,1.95244,1.9525,25000000.0
2006-11-29 04:07:00,1.9525,1.95265,1.95247,1.95247,48600000.0
2006-11-29 04:08:00,1.95257,1.95263,1.95249,1.95263,42300000.0
2006-11-29 04:09:00,1.95262,1.95262,1.95242,1.95242,101999996.0
2006-11-29 04:10:00,1.95242,1.95252,1.95239,1.95242,41900000.0
2006-11-29 04:11:00,1.95245,1.95245,1.9524,1.9524,19700000.0
2006-11-29 04:12:00,1.95245,1.95245,1.9524,1.9524,62900001.0
2006-11-29 04:13:00,1.95228,1.95243,1.95212,1.95238,96099998.0
2006-11-29 04:14:00,1.95241,1.95251,1.95226,1.95232,74499998.0
2006-11-29 04:15:00,1.9524,1.95245,1.95237,1.95245,55100000.0
2006-11-29 04:16:00,1.95238,1.95242,1.95232,1.95232,83600000.0
2006-11-29 04:17:00,1.95236,1.95242,1.95236,1.95242,12000000.0
2006-11-29 04:18:00,1.95257,1.95263,1.95257,1.95262,21900001.0
2006-11-29 04:19:00,1.95263,1.95263,1.95245,1.95253,20200000.0
2006-11-29 04:20:00,1.95253,1.95263,1.95253,1.95259,28800000.0
2006-11-29 04:21:00,1.95258,1.95264,1.95257,1.95257,36700000.0
2006-11-29 04:22:00,1.95249,1.95278,1.95243,1.95278,80300001.0
2006-11-29 04:23:00,1.95285,1.95285,1.9528,1.9528,22000000.0
2006-11-29 04:24:00,1.9528,1.9528,1.95262,1.95262,76500001.0
2006-11-29 04:25:00,1.9526,1.95267,1.95255,1.95266,83899999.0
2006-11-29 04:26:00,1.95272,1.95273,1.95259,1.95273,38400000.0
2006-11-29 04:27:00,1.95275,1.95275,1.95268,1.95275,103900002.0
2006-11-29 04:28:00,1.95233,1.95265,1.95226,1.95247,71900000.0
2006-11-29 04:29:00,1.95273,1.95273,1.95262,1.95267,96100001.0
2006-11-29 04:30:00,1.95262,1.95268,1.95231,1.95268,54300000.0
2006-11-29 04:31:00,1.9527,1.9527,1.9527,1.9527,9500000.0
2006-11-29 04:32:00,1.95267,1.95272,1.95257,1.95266,55000000.0
2006-11-29 04:33:00,1.9527,1.95278,1.95258,1.95258,46799998.0
2006-11-29 04:34:00,1.95273,1.95277,1.95273,1.95277,27799999.0
2006-11-29 04:35:00,1.95243,1.95286,1.95243,1.95286,55500000.0
2006-11-29 04:36:00,1.95277,1.95278,1.95266,1.95276,93500000.0
2006-11-29 04:37:00,1.95275,1.95275,1.95265,1.9527,79599999.0
2006-11-29 04:38:00,1.9527,1.95275,1.9527,1.95275,65399999.0
2006-11-29 04:39:00,1.95273,1.9528,1.95265,1.95276,87999999.0
2006-11-29 04:40:00,1.95271,1.95271,1.95247,1.95247,15200000.0
2006-11-29 04:41:00,1.95235,1.95237,1.95226,1.9523,59300001.0
2006-11-29 04:42:00,1.95238,1.95238,1.95221,1.95221,22100000.0
2006-11-29 04:43:00,1.95217,1.95225,1.95217,1.95225,78200000.0
2006-11-29 04:44:00,1.9522,1.95225,1.95215,1.95215,10100000.0
2006-11-29 04:45:00,1.95218,1.95222,1.95209,1.95221,42499999.0
2006-11-29 04:46:00,1.95214,1.9522,1.9519,1.9522,55700000.0
2006-11-29 04:47:00,1.95211,1.95211,1.952,1.952,98099998.0
2006-11-29 04:48:00,1.952,1.952,1.9519,1.9519,32000001.0
2006-11-29 04:49:00,1.95176,1.95178,1.95176,1.95178,14600000.0
2006-11-29 04:50:00,1.95175,1.95175,1.95165,1.95165,24900001.0
2006-11-29 04:51:00,1.95172,1.95181,1.9517,1.95175,55000000.0
2006-11-29 04:52:00,1.95172,1.95172,1.95168,1.95168,32699999.0
2006-11-29 04:53:00,1.95162,1.95166,1.95162,1.95166,9700000.0
2006-11-29 04:54:00,1.95175,1.95175,1.95175,1.95175,17200001.0
2006-11-29 04:55:00,1.95173,1.95173,1.95159,1.95167,40300000.0
2006-11-29 04:56:00,1.95163,1.95168,1.95161,1.95161,35100000.0
2006-11-29 04:57:00,1.95165,1.95173,1.95165,1.95167,32600000.0
2006-11-29 04:58:00,1.9517,1.95173,1.95164,1.9517,79499998.0
2006-11-29 04:59:00,1.95172,1.95172,1.95157,1.95167,108300000.0
2006-11-29 05:00:00,1.95175,1.95175,1.9517,1.9517,15800000.0
2006-11-29 05:01:00,1.95163,1.95174,1.95163,1.95169,28900001.0
2006-11-29 05:02:00,1.95173,1.95173,1.95164,1.95166,28500000.0
2006-11-29 05:03:00,1.95167,1.95167,1.95142,1.9515,68800001.0
2006-11-29 05:04:00,1.9515,1.95151,1.95144,1.95145,40000000.0
2006-11-29 05:05:00,1.95151,1.95151,1.95149,1.95149,6800000.0
2006-11-29 05:06:00,1.95136,1.95146,1.95136,1.95146,57600001.0
2006-11-29 05:07:00,1.95148,1.95148,1.95138,1.95141,48400002.0
2006-11-29 05:08:00,1.95144,1.95146,1.95144,1.95146,8300000.0
2006-11-29 05:09:00,1.95156,1.95166,1.95156,1.95166,13600000.0
2006-11-29 05:10:00,1.95168,1.95181,1.95165,1.95168,43900000.0
2006-11-29 05:11:00,1.95165,1.95175,1.95165,1.95175,27500000.0
2006-11-29 05:12:00,1.95182,1.95182,1.95178,1.95178,29000000.0
2006-11-29 05:13:00,1.95187,1.95204,1.95172,1.95172,42600000.0
2006-11-29 05:14:00,1.95168,1.95175,1.95168,1.9517,43400000.0
2006-11-29 05:15:00,1.95172,1.9518,1.95167,1.95178,40100000.0
2006-11-29 05:16:00,1.95178,1.95185,1.95175,1.9518,30800000.0
2006-11-29 05:17:00,1.95182,1.95182,1.95166,1.95166,17300000.0
2006-11-29 05:18:00,1.95168,1.95182,1.95168,1.95182,100899998.0
2006-11-29 05:19:00,1.95175,1.95187,1.95175,1.95175,63699999.0
2006-11-29 05:20:00,1.95171,1.95182,1.95171,1.95172,60600000.0
2006-11-29 05:21:00,1.95174,1.95191,1.95174,1.95184,28600000.0
2006-11-29 05:22:00,1.95193,1.95196,1.95177,1.95177,44500000.0
2006-11-29 05:23:00,1.95186,1.95186,1.95186,1.95186,30800000.0
2006-11-29 05:24:00,1.95185,1.9519,1.95185,1.9519,15400000.0
2006-11-29 05:25:00,1.9519,1.95195,1.9519,1.95195,62999998.0
2006-11-29 05:26:00,1.95191,1.95199,1.9519,1.95199,69500001.0
2006-11-29 05:27:00,1.95205,1.95205,1.95205,1.95205,700000.0
2006-11-29 05:28:00,1.95202,1.95202,1.95186,1.95186,40700000.0
2006-11-29 05:29:00,1.95187,1.95188,1.95178,1.95188,49200001.0
2006-11-29 05:30:00,1.95187,1.952,1.95186,1.952,51600001.0
2006-11-29 05:31:00,1.95198,1.95198,1.95187,1.95187,44099999.0
2006-11-29 05:32:00,1.95195,1.95207,1.95195,1.95207,24200000.0
2006-11-29 05:33:00,1.95214,1.95218,1.95209,1.95218,29200000.0
2006-11-29 05:34:00,1.95223,1.95224,1.95192,1.95217,121400001.0
2006-11-29 05:35:00,1.95214,1.95221,1.95214,1.95221,15600000.0
2006-11-29 05:36:00,1.95225,1.95231,1.95213,1.95231,64700002.0
2006-11-29 05:37:00,1.95235,1.95243,1.95233,1.9524,23500000.0
2006-11-29 05:38:00,1.95244,1.95244,1.95234,1.95238,44000000.0
2006-11-29 05:39:00,1.95237,1.95237,1.95232,1.95234,44400000.0
2006-11-29 05:40:00,1.95242,1.95242,1.95219,1.9523,61500001.0
2006-11-29 05:41:00,1.95233,1.95241,1.95228,1.95228,56500000.0
2006-11-29 05:42:00,1.95225,1.95225,1.95207,1.95213,34100000.0
2006-11-29 05:43:00,1.95214,1.9522,1.95214,1.95214,24400000.0
2006-11-29 05:44:00,1.95212,1.95212,1.95198,1.95198,65500000.0
2006-11-29 05:45:00,1.95202,1.95202,1.95202,1.95202,3300000.0
2006-11-29 05:46:00,1.95191,1.95194,1.95191,1.95194,4600000.0
2006-11-29 05:47:00,1.95192,1.95197,1.95188,1.95196,123100001.0
2006-11-29 05:48:00,1.95188,1.95188,1.95168,1.95175,96600000.0
2006-11-29 05:49:00,1.95163,1.9517,1.95163,1.95164,51499998.0
2006-11-29 05:50:00,1.9517,1.9517,1.95166,1.95168,41999999.0
2006-11-29 05:51:00,1.95168,1.95173,1.95168,1.95168,45799999.0
2006-11-29 05:52:00,1.95161,1.95172,1.95161,1.95172,47900001.0
2006-11-29 05:53:00,1.95169,1.95172,1.95159,1.95164,53699999.0
2006-11-29 05:54:00,1.95174,1.95174,1.95154,1.95167,59200001.0
2006-11-29 05:55:00,1.95167,1.95167,1.95157,1.9516,60700000.0
2006-11-29 05:56:00,1.95157,1.95171,1.95157,1.95168,30900000.0
2006-11-29 05:57:00,1.95177,1.95183,1.95175,1.95177,80700001.0
2006-11-29 05:58:00,1.95173,1.95173,1.95156,1.9516,84299996.0
2006-11-29 05:59:00,1.95161,1.95178,1.95161,1.9517,45800000.0
2006-11-29 06:00:00,1.95178,1.95186,1.95174,1.95177,75200001.0
2006-11-29 06:01:00,1.95185,1.95185,1.95178,1.95178,40600000.0
2006-11-29 06:02:00,1.95177,1.95177,1.95169,1.95173,20400000.0
2006-11-29 06:03:00,1.95178,1.95178,1.95165,1.95175,40000000.0
2006-11-29 06:04:00,1.95165,1.95173,1.95163,1.95173,51346994.0
2006-11-29 06:05:00,1.95172,1.95177,1.95162,1.95168,89400000.0
2006-11-29 06:06:00,1.95164,1.95179,1.95164,1.95169,47200000.0
2006-11-29 06:07:00,1.95174,1.9518,1.9517,1.95178,39500000.0
2006-11-29 06:08:00,1.95184,1.95191,1.95184,1.95191,8000000.0
2006-11-29 06:09:00,1.95191,1.95198,1.95191,1.95193,117399998.0
2006-11-29 06:10:00,1.9519,1.95195,1.95185,1.95195,49400000.0
2006-11-29 06:11:00,1.95193,1.95193,1.95181,1.95181,32500000.0
2006-11-29 06:12:00,1.9519,1.95199,1.9519,1.95191,51900000.0
2006-11-29 06:13:00,1.9519,1.95195,1.9519,1.9519,22400000.0
2006-11-29 06:14:00,1.95188,1.95188,1.95188,1.95188,2400000.0
2006-11-29 06:15:00,1.95193,1.952,1.95185,1.952,38600000.0
2006-11-29 06:16:00,1.952,1.95207,1.95195,1.95195,174900002.0
2006-11-29 06:17:00,1.95202,1.95216,1.95198,1.95203,40500000.0
2006-11-29 06:18:00,1.952,1.95205,1.952,1.95205,19200000.0
2006-11-29 06:19:00,1.95198,1.95198,1.95198,1.95198,600000.0
2006-11-29 06:20:00,1.95198,1.95203,1.95192,1.95203,50600000.0
2006-11-29 06:21:00,1.952,1.95207,1.952,1.952,62300000.0
2006-11-29 06:22:00,1.95165,1.95196,1.95165,1.95194,38900000.0
2006-11-29 06:23:00,1.95208,1.95208,1.95198,1.952,52000000.0
2006-11-29 06:24:00,1.95205,1.95205,1.95198,1.95202,131900002.0
2006-11-29 06:25:00,1.95211,1.95211,1.95202,1.95207,14000000.0
2006-11-29 06:26:00,1.95207,1.95215,1.95207,1.95215,49099999.0
2006-11-29 06:27:00,1.9521,1.95218,1.95207,1.95218,42800001.0
2006-11-29 06:28:00,1.95207,1.95212,1.95202,1.95202,35000000.0
2006-11-29 06:29:00,1.95196,1.95214,1.95196,1.95214,37600000.0
2006-11-29 06:30:00,1.95209,1.95209,1.95205,1.95205,46400000.0
2006-11-29 06:31:00,1.95207,1.95231,1.95207,1.95231,57600000.0
2006-11-29 06:32:00,1.95231,1.95238,1.95225,1.95238,66900000.0
2006-11-29 06:33:00,1.95241,1.95241,1.95234,1.95237,66400000.0
2006-11-29 06:34:00,1.95223,1.95231,1.95216,1.95216,73200000.0
2006-11-29 06:35:00,1.9521,1.9521,1.95205,1.95205,14000000.0
2006-11-29 06:36:00,1.9521,1.95218,1.9521,1.95218,29799999.0
2006-11-29 06:37:00,1.95217,1.95217,1.95213,1.95213,30399999.0
2006-11-29 06:38:00,1.95217,1.95235,1.95217,1.95224,50600000.0
2006-11-29 06:39:00,1.95213,1.95221,1.95212,1.95216,48400000.0
2006-11-29 06:40:00,1.95217,1.95229,1.95217,1.95217,32199999.0
2006-11-29 06:41:00,1.95217,1.95223,1.95211,1.95223,55000000.0
2006-11-29 06:42:00,1.95224,1.95224,1.95201,1.95201,26600000.0
2006-11-29 06:43:00,1.95208,1.95218,1.95201,1.95213,48300000.0
2006-11-29 06:44:00,1.95208,1.95216,1.95204,1.95215,98299998.0
2006-11-29 06:45:00,1.95208,1.9521,1.95196,1.952,49300000.0
2006-11-29 06:46:00,1.95207,1.95212,1.95199,1.9521,88800000.0
2006-11-29 06:47:00,1.95208,1.95211,1.95203,1.95204,79800000.0
2006-11-29 06:48:00,1.95213,1.95213,1.95199,1.95207,31200000.0
2006-11-29 06:49:00,1.95195,1.95195,1.95195,1.95195,1800000.0
2006-11-29 06:50:00,1.952,1.952,1.952,1.952,800000.0
2006-11-29 06:51:00,1.95201,1.9521,1.95192,1.95193,23400000.0
2006-11-29 06:52:00,1.95188,1.952,1.9517,1.95191,74046995.0
2006-11-29 06:53:00,1.95194,1.95194,1.95179,1.95179,71600000.0
2006-11-29 06:54:00,1.95185,1.95185,1.9518,1.95185,61899998.0
2006-11-29 06:55:00,1.9518,1.9518,1.9518,1.9518,4000000.0
2006-11-29 06:56:00,1.95172,1.95178,1.95172,1.95178,11600000.0
2006-11-29 06:57:00,1.95173,1.95173,1.95165,1.95173,82800001.0
2006-11-29 06:58:00,1.95172,1.95173,1.95172,1.95173,5500000.0
2006-11-29 06:59:00,1.95173,1.95179,1.95162,1.95162,17700000.0
2006-11-29 07:00:00,1.95175,1.95175,1.95168,1.95168,91400001.0
2006-11-29 07:01:00,1.95164,1.95169,1.95151,1.95156,67099999.0
2006-11-29 07:02:00,1.95167,1.95171,1.95167,1.95171,6200000.0
2006-11-29 07:03:00,1.95169,1.95174,1.95165,1.95165,82200000.0
2006-11-29 07:04:00,1.95177,1.95186,1.95169,1.95172,92600001.0
2006-11-29 07:05:00,1.95166,1.95172,1.95164,1.95164,26800000.0
2006-11-29 07:06:00,1.95167,1.95171,1.95162,1.95162,32000000.0
2006-11-29 07:07:00,1.95166,1.95179,1.95158,1.9517,76100000.0
2006-11-29 07:08:00,1.95177,1.95183,1.95175,1.95183,51600000.0
2006-11-29 07:09:00,1.95179,1.95179,1.95166,1.95172,71499999.0
2006-11-29 07:10:00,1.9517,1.95175,1.9517,1.95175,29000000.0
2006-11-29 07:11:00,1.95173,1.95178,1.95171,1.95173,43000001.0
2006-11-29 07:12:00,1.95176,1.95178,1.95167,1.95178,82299999.0
2006-11-29 07:13:00,1.95175,1.95175,1.95165,1.95167,108999999.0
2006-11-29 07:14:00,1.95164,1.95171,1.95157,1.95162,115399998.0
2006-11-29 07:15:00,1.95165,1.95165,1.9515,1.95165,102800000.0
2006-11-29 07:16:00,1.95154,1.95165,1.95154,1.95165,93599999.0
2006-11-29 07:17:00,1.95173,1.95181,1.95165,1.95169,42700000.0
2006-11-29 07:18:00,1.9518,1.9518,1.95159,1.95159,30300000.0
2006-11-29 07:19:00,1.9515,1.95155,1.95147,1.95147,50700000.0
2006-11-29 07:20:00,1.95148,1.95155,1.95145,1.95155,62300000.0
2006-11-29 07:21:00,1.9515,1.95162,1.9515,1.95162,46200000.0
2006-11-29 07:22:00,1.95156,1.95156,1.9515,1.9515,82699998.0
2006-11-29 07:23:00,1.95141,1.9515,1.95128,1.9513,33400000.0
2006-11-29 07:24:00,1.95124,1.95136,1.95124,1.95129,100100002.0
2006-11-29 07:25:00,1.95132,1.95141,1.95125,1.95131,20500000.0
2006-11-29 07:26:00,1.9513,1.9514,1.95128,1.95128,125100002.0
2006-11-29 07:27:00,1.95113,1.95129,1.95113,1.95118,55100001.0
2006-11-29 07:28:00,1.95118,1.95128,1.95118,1.95128,48800000.0
2006-11-29 07:29:00,1.95131,1.95139,1.95131,1.95139,14400000.0
2006-11-29 07:30:00,1.95141,1.95141,1.95123,1.95125,43600000.0
2006-11-29 07:31:00,1.95133,1.95144,1.95127,1.95127,39000000.0
2006-11-29 07:32:00,1.9512,1.95125,1.9512,1.9512,76600000.0
2006-11-29 07:33:00,1.95123,1.95123,1.95116,1.95123,43400000.0
2006-11-29 07:34:00,1.95118,1.95118,1.95105,1.95114,57400000.0
2006-11-29 07:35:00,1.95122,1.95123,1.95109,1.95112,105700000.0
2006-11-29 07:36:00,1.9511,1.9511,1.95096,1.95099,19800000.0
2006-11-29 07:37:00,1.95093,1.95098,1.95093,1.95098,20800000.0
2006-11-29 07:38:00,1.95097,1.95097,1.95079,1.95092,41500000.0
2006-11-29 07:39:00,1.95097,1.95104,1.95093,1.95104,103799999.0
2006-11-29 07:40:00,1.9512,1.95126,1.95109,1.95118,90399998.0
2006-11-29 07:41:00,1.95136,1.95139,1.95136,1.95139,19100000.0
2006-11-29 07:42:00,1.95154,1.95163,1.95147,1.95147,71700000.0
2006-11-29 07:43:00,1.95156,1.95156,1.95143,1.95148,64100000.0
2006-11-29 07:44:00,1.9515,1.95153,1.95142,1.9515,61800000.0
2006-11-29 07:45:00,1.95147,1.95154,1.95147,1.95149,49000001.0
2006-11-29 07:46:00,1.95148,1.95152,1.95147,1.9515,29100000.0
2006-11-29 07:47:00,1.95141,1.95144,1.95141,1.95144,6000000.0
2006-11-29 07:48:00,1.95152,1.95152,1.95146,1.95146,8000000.0
2006-11-29 07:49:00,1.95152,1.95152,1.95141,1.95141,41800000.0
2006-11-29 07:50:00,1.95144,1.95144,1.95143,1.95143,14300000.0
2006-11-29 07:51:00,1.95152,1.95159,1.95152,1.95157,32500000.0
2006-11-29 07:52:00,1.95162,1.95162,1.95149,1.95155,39299999.0
2006-11-29 07:53:00,1.95158,1.95161,1.95153,1.95158,20700000.0
2006-11-29 07:54:00,1.95155,1.95155,1.95148,1.9515,19200000.0
2006-11-29 07:55:00,1.9515,1.9515,1.9515,1.9515,2400000.0
2006-11-29 07:56:00,1.95156,1.95156,1.95144,1.95148,36100000.0
2006-11-29 07:57:00,1.9515,1.95153,1.95144,1.95153,65800000.0
2006-11-29 07:58:00,1.95147,1.95162,1.95147,1.95162,15500000.0
2006-11-29 07:59:00,1.95166,1.95178,1.95166,1.95177,51300001.0
2006-11-29 08:00:00,1.95177,1.95183,1.95177,1.95183,17800000.0
2006-11-29 08:01:00,1.95202,1.95213,1.952,1.95203,61900000.0
2006-11-29 08:02:00,1.95205,1.95205,1.95194,1.95198,65200000.0
2006-11-29 08:03:00,1.9519,1.95203,1.9519,1.95203,57000001.0
2006-11-29 08:04:00,1.95207,1.95216,1.952,1.95215,86199999.0
2006-11-29 08:05:00,1.95221,1.95238,1.95214,1.95238,53700000.0
2006-11-29 08:06:00,1.95228,1.95244,1.95225,1.95244,85099997.0
2006-11-29 08:07:00,1.95237,1.95246,1.95232,1.95244,101000000.0
2006-11-29 08:08:00,1.95252,1.95272,1.95252,1.95272,72299998.0
2006-11-29 08:09:00,1.95278,1.95298,1.95278,1.9529,89399998.0
2006-11-29 08:10:00,1.95283,1.953,1.95283,1.95296,79400000.0
2006-11-29 08:11:00,1.95295,1.95302,1.95291,1.95294,95300000.0
2006-11-29 08:12:00,1.95293,1.95293,1.95266,1.95288,75100000.0
2006-11-29 08:13:00,1.95288,1.95296,1.95277,1.95277,42000000.0
2006-11-29 08:14:00,1.9526,1.9526,1.95246,1.95252,43500000.0
2006-11-29 08:15:00,1.95256,1.95271,1.95245,1.95245,148999996.0
2006-11-29 08:16:00,1.95237,1.95253,1.95237,1.95253,12000000.0
2006-11-29 08:17:00,1.95265,1.95287,1.95265,1.95287,60600000.0
2006-11-29 08:18:00,1.95293,1.95304,1.95293,1.953,47700000.0
2006-11-29 08:19:00,1.95296,1.95316,1.95296,1.95311,76600000.0
2006-11-29 08:20:00,1.95312,1.95318,1.95308,1.95309,46600000.0
2006-11-29 08:21:00,1.95305,1.95328,1.95305,1.95316,66700000.0
2006-11-29 08:22:00,1.95326,1.95332,1.95318,1.95328,50000000.0
2006-11-29 08:23:00,1.95332,1.95333,1.95323,1.95333,60500002.0
2006-11-29 08:24:00,1.95334,1.95359,1.9533,1.95359,17400000.0
2006-11-29 08:25:00,1.95357,1.95367,1.95357,1.95367,67799999.0
2006-11-29 08:26:00,1.9537,1.9542,1.95369,1.95418,62700000.0
2006-11-29 08:27:00,1.95414,1.95414,1.95395,1.95395,26500000.0
2006-11-29 08:28:00,1.95378,1.95378,1.95341,1.95348,52400000.0
2006-11-29 08:29:00,1.95337,1.95338,1.95337,1.95338,11600000.0
2006-11-29 08:30:00,1.9533,1.95335,1.9533,1.9533,55849998.0
2006-11-29 08:31:00,1.95335,1.95354,1.95335,1.95353,61200000.0
2006-11-29 08:32:00,1.95355,1.95355,1.95348,1.9535,6700000.0
2006-11-29 08:33:00,1.95347,1.95358,1.9534,1.95344,53400000.0
2006-11-29 08:34:00,1.95331,1.95331,1.95315,1.95315,50000000.0
2006-11-29 08:35:00,1.9532,1.9533,1.95303,1.95303,71599999.0
2006-11-29 08:36:00,1.95308,1.95312,1.95297,1.95297,98899999.0
2006-11-29 08:37:00,1.95297,1.953,1.95297,1.953,48099998.0
2006-11-29 08:38:00,1.95312,1.95313,1.95312,1.95313,7900000.0
2006-11-29 08:39:00,1.95318,1.95318,1.95275,1.95275,48400000.0
2006-11-29 08:40:00,1.95263,1.95264,1.9525,1.9525,133800000.0
2006-11-29 08:41:00,1.95253,1.95277,1.95248,1.9527,82400000.0
2006-11-29 08:42:00,1.95275,1.95275,1.95265,1.95275,30400000.0
2006-11-29 08:43:00,1.95272,1.95272,1.95254,1.95257,45700000.0
2006-11-29 08:44:00,1.95257,1.95262,1.95249,1.95255,64500000.0
2006-11-29 08:45:00,1.95265,1.95265,1.95247,1.9525,19800000.0
2006-11-29 08:46:00,1.95245,1.95246,1.95239,1.95245,62500000.0
2006-11-29 08:47:00,1.95247,1.95254,1.95247,1.9525,44099999.0
2006-11-29 08:48:00,1.95258,1.95267,1.95255,1.95255,53399999.0
2006-11-29 08:49:00,1.95263,1.95268,1.95261,1.95265,69600000.0
2006-11-29 08:50:00,1.95259,1.95269,1.95259,1.95269,121499998.0
2006-11-29 08:51:00,1.9527,1.95274,1.95268,1.95268,29600000.0
2006-11-29 08:52:00,1.95264,1.95282,1.95264,1.95282,25100001.0
2006-11-29 08:53:00,1.9528,1.9528,1.95272,1.95272,28700000.0
2006-11-29 08:54:00,1.95278,1.95303,1.95278,1.9529,90200002.0
2006-11-29 08:55:00,1.9528,1.95313,1.9528,1.95313,81099999.0
2006-11-29 08:56:00,1.95313,1.95333,1.95301,1.95333,45500000.0
2006-11-29 08:57:00,1.95353,1.95358,1.95324,1.95338,79300000.0
2006-11-29 08:58:00,1.95334,1.95334,1.95323,1.95329,64000002.0
2006-11-29 08:59:00,1.95322,1.95322,1.95252,1.95252,48600001.0
2006-11-29 09:00:00,1.95223,1.95223,1.95205,1.95205,94800000.0
2006-11-29 09:01:00,1.95182,1.95182,1.95116,1.95116,16900000.0
2006-11-29 09:02:00,1.95127,1.95171,1.95127,1.95171,95899998.0
2006-11-29 09:03:00,1.95175,1.9518,1.95142,1.95144,98099999.0
2006-11-29 09:04:00,1.95134,1.95134,1.95098,1.95098,31300000.0
2006-11-29 09:05:00,1.95113,1.95141,1.95104,1.95141,101899998.0
2006-11-29 09:06:00,1.95164,1.95193,1.95164,1.95193,31400000.0
2006-11-29 09:07:00,1.95198,1.95199,1.95182,1.95192,76800002.0
2006-11-29 09:08:00,1.9519,1.95218,1.9519,1.95203,74400001.0
2006-11-29 09:09:00,1.952,1.952,1.95176,1.9519,144800001.0
2006-11-29 09:10:00,1.95202,1.95211,1.95202,1.95206,73799998.0
2006-11-29 09:11:00,1.95205,1.95216,1.95205,1.95212,41400000.0
2006-11-29 09:12:00,1.9522,1.95225,1.95193,1.95193,43899999.0
2006-11-29 09:13:00,1.95194,1.95196,1.95188,1.95192,59800002.0
2006-11-29 09:14:00,1.95178,1.95179,1.95143,1.95175,54600000.0
2006-11-29 09:15:00,1.9516,1.9516,1.95133,1.95144,12900000.0
2006-11-29 09:16:00,1.95135,1.95143,1.95135,1.95141,50599999.0
2006-11-29 09:17:00,1.95148,1.95148,1.95136,1.9514,86100002.0
2006-11-29 09:18:00,1.95137,1.95139,1.95137,1.95138,14700000.0
2006-11-29 09:19:00,1.95123,1.95161,1.95123,1.95151,123000002.0
2006-11-29 09:20:00,1.95157,1.95186,1.95157,1.95186,32800000.0
2006-11-29 09:21:00,1.952,1.95226,1.952,1.9522,24000000.0
2006-11-29 09:22:00,1.95223,1.95237,1.95218,1.95237,62999999.0
2006-11-29 09:23:00,1.95253,1.9526,1.95238,1.9526,49200000.0
2006-11-29 09:24:00,1.95255,1.95255,1.95226,1.9523,44300001.0
2006-11-29 09:25:00,1.95211,1.95228,1.95211,1.95228,107099999.0
2006-11-29 09:26:00,1.95223,1.9526,1.95212,1.95258,109699997.0
2006-11-29 09:27:00,1.9527,1.95276,1.95257,1.95257,25700000.0
2006-11-29 09:28:00,1.95244,1.95244,1.95228,1.95228,51000000.0
2006-11-29 09:29:00,1.95239,1.95258,1.95239,1.95248,130000003.0
2006-11-29 09:30:00,1.95235,1.95243,1.95234,1.95238,95600000.0
2006-11-29 09:31:00,1.95231,1.95238,1.95215,1.95217,76246994.0
2006-11-29 09:32:00,1.95217,1.95217,1.95156,1.95157,104600003.0
2006-11-29 09:33:00,1.95158,1.95207,1.95158,1.95207,40800000.0
2006-11-29 09:34:00,1.95217,1.95217,1.95205,1.95214,66200000.0
2006-11-29 09:35:00,1.95208,1.9521,1.95192,1.95199,51100000.0
2006-11-29 09:36:00,1.95178,1.95178,1.95155,1.95165,77900000.0
2006-11-29 09:37:00,1.95178,1.95217,1.95178,1.95207,70300001.0
2006-11-29 09:38:00,1.95195,1.95197,1.95175,1.95178,114700001.0
2006-11-29 09:39:00,1.95145,1.95145,1.951,1.951,53199999.0
2006-11-29 09:40:00,1.9509,1.95115,1.9509,1.9511,36900000.0
2006-11-29 09:41:00,1.95087,1.95109,1.95087,1.95089,61899999.0
2006-11-29 09:42:00,1.9508,1.95088,1.95069,1.95088,37900000.0
2006-11-29 09:43:00,1.95098,1.95098,1.95079,1.95094,79399999.0
2006-11-29 09:44:00,1.95101,1.95101,1.95058,1.95062,92000000.0
2006-11-29 09:45:00,1.95054,1.95064,1.95052,1.95061,26000000.0
2006-11-29 09:46:00,1.95064,1.95064,1.95035,1.95039,47700001.0
2006-11-29 09:47:00,1.95029,1.95029,1.95012,1.95012,13400000.0
2006-11-29 09:48:00,1.9501,1.95015,1.9497,1.9497,39500000.0
2006-11-29 09:49:00,1.9497,1.9497,1.94948,1.94948,29500000.0
2006-11-29 09:50:00,1.94974,1.94994,1.94974,1.94994,14000000.0
2006-11-29 09:51:00,1.95037,1.95037,1.95018,1.9502,86500000.0
2006-11-29 09:52:00,1.95019,1.95034,1.95019,1.95034,33200000.0
2006-11-29 09:53:00,1.95042,1.95057,1.95042,1.95051,49600000.0
2006-11-29 09:54:00,1.95047,1.95058,1.95045,1.95055,65799999.0
2006-11-29 09:55:00,1.95057,1.9506,1.95035,1.95039,107200000.0
2006-11-29 09:56:00,1.95037,1.95043,1.95033,1.95043,35100000.0
2006-11-29 09:57:00,1.95032,1.95032,1.95017,1.95021,119400000.0
2006-11-29 09:58:00,1.95022,1.95022,1.95007,1.95009,20400000.0
2006-11-29 09:59:00,1.95009,1.95026,1.95009,1.95023,55399999.0
2006-11-29 10:00:00,1.95016,1.95027,1.95013,1.95027,140999998.0
2006-11-29 10:01:00,1.95008,1.95008,1.94954,1.94965,43700000.0
2006-11-29 10:02:00,1.94957,1.94974,1.94957,1.94974,20900000.0
2006-11-29 10:03:00,1.94972,1.94976,1.94962,1.94965,63300000.0
2006-11-29 10:04:00,1.94962,1.94962,1.94879,1.94879,24700000.0
2006-11-29 10:05:00,1.94858,1.94869,1.94813,1.94813,127899999.0
2006-11-29 10:06:00,1.94801,1.94803,1.94742,1.94754,91600002.0
2006-11-29 10:07:00,1.94743,1.94743,1.94706,1.94706,88699999.0
2006-11-29 10:08:00,1.94715,1.94749,1.94715,1.94745,34600001.0
2006-11-29 10:09:00,1.94762,1.94766,1.94754,1.94754,85700001.0
2006-11-29 10:10:00,1.94759,1.94827,1.94756,1.94827,54900000.0
2006-11-29 10:11:00,1.9484,1.94861,1.9484,1.94858,69400001.0
2006-11-29 10:12:00,1.9484,1.94848,1.94829,1.94848,31100000.0
2006-11-29 10:13:00,1.94861,1.94905,1.94861,1.94905,26899999.0
2006-11-29 10:14:00,1.94915,1.94942,1.94915,1.94939,95899998.0
2006-11-29 10:15:00,1.94927,1.94946,1.94922,1.94946,64000001.0
2006-11-29 10:16:00,1.94962,1.94985,1.94949,1.94984,89700002.0
2006-11-29 10:17:00,1.95005,1.95013,1.94964,1.94964,50899999.0
2006-11-29 10:18:00,1.94937,1.94938,1.94908,1.9491,28200000.0
2006-11-29 10:19:00,1.94904,1.94914,1.94904,1.94912,73700000.0
2006-11-29 10:20:00,1.94892,1.949,1.94883,1.94885,77099998.0
2006-11-29 10:21:00,1.94884,1.9491,1.94884,1.9491,51500000.0
2006-11-29 10:22:00,1.94928,1.94943,1.94926,1.94926,22700000.0
2006-11-29 10:23:00,1.94896,1.94909,1.94861,1.94861,48100000.0
2006-11-29 10:24:00,1.94837,1.9485,1.94837,1.94839,135199997.0
2006-11-29 10:25:00,1.9483,1.9483,1.94807,1.94823,89400000.0
2006-11-29 10:26:00,1.9482,1.94848,1.94808,1.94848,39200000.0
2006-11-29 10:27:00,1.94848,1.94848,1.94825,1.94828,38600000.0
2006-11-29 10:28:00,1.94832,1.94832,1.94811,1.94823,75699999.0
2006-11-29 10:29:00,1.94821,1.94822,1.9481,1.9481,54400000.0
2006-11-29 10:30:00,1.94825,1.94844,1.94825,1.9484,37400000.0
2006-11-29 10:31:00,1.94839,1.94848,1.94839,1.94839,74800001.0
2006-11-29 10:32:00,1.94829,1.94851,1.94826,1.94851,27000000.0
2006-11-29 10:33:00,1.94881,1.94905,1.94881,1.94898,44399999.0
2006-11-29 10:34:00,1.94888,1.94916,1.94886,1.9491,95499999.0
2006-11-29 10:35:00,1.94908,1.94911,1.94898,1.94911,40500000.0
2006-11-29 10:36:00,1.94927,1.94933,1.94927,1.94933,7300000.0
2006-11-29 10:37:00,1.94933,1.94942,1.94924,1.94927,54200000.0
2006-11-29 10:38:00,1.94928,1.94945,1.94927,1.94945,37300000.0
2006-11-29 10:39:00,1.94943,1.95003,1.94943,1.94994,43699999.0
2006-11-29 10:40:00,1.95003,1.95003,1.94948,1.94948,40999999.0
2006-11-29 10:41:00,1.9494,1.94949,1.94935,1.94935,61399999.0
2006-11-29 10:42:00,1.94941,1.94941,1.949,1.949,71500001.0
2006-11-29 10:43:00,1.94902,1.94946,1.9489,1.94946,77800000.0
2006-11-29 10:44:00,1.94963,1.94975,1.94959,1.94963,66600000.0
2006-11-29 10:45:00,1.94962,1.94996,1.94962,1.94996,27500000.0
2006-11-29 10:46:00,1.95,1.95015,1.95,1.95007,40100000.0
2006-11-29 10:47:00,1.95,1.95006,1.94993,1.94999,109800002.0
2006-11-29 10:48:00,1.94997,1.95008,1.94968,1.94968,48200002.0
2006-11-29 10:49:00,1.94956,1.94956,1.94911,1.94929,46400000.0
2006-11-29 10:50:00,1.94925,1.94925,1.94916,1.9492,122300003.0
2006-11-29 10:51:00,1.94938,1.94946,1.94925,1.94937,87199999.0
2006-11-29 10:52:00,1.94974,1.95016,1.94974,1.9501,40000000.0
2006-11-29 10:53:00,1.94987,1.95015,1.94987,1.94989,66700002.0
2006-11-29 10:54:00,1.95005,1.9505,1.95005,1.95048,20200000.0
2006-11-29 10:55:00,1.9503,1.9503,1.94932,1.94938,40700000.0
2006-11-29 10:56:00,1.9494,1.9495,1.94914,1.94922,126299998.0
2006-11-29 10:57:00,1.94918,1.94919,1.94883,1.94893,43500000.0
2006-11-29 10:58:00,1.94897,1.94918,1.94897,1.94909,136799998.0
2006-11-29 10:59:00,1.94908,1.94956,1.94899,1.94956,76500001.0
2006-11-29 11:00:00,1.9496,1.94969,1.94908,1.94911,72400000.0
2006-11-29 11:01:00,1.94913,1.94918,1.94908,1.94918,61500001.0
2006-11-29 11:02:00,1.9492,1.94931,1.9492,1.9492,68599999.0
2006-11-29 11:03:00,1.94927,1.94929,1.94906,1.94917,49300001.0
2006-11-29 11:04:00,1.94914,1.94938,1.94914,1.94918,68400001.0
2006-11-29 11:05:00,1.94912,1.94912,1.94865,1.94877,62900001.0
2006-11-29 11:06:00,1.94871,1.94879,1.94849,1.94859,68400000.0
2006-11-29 11:07:00,1.94868,1.94881,1.9486,1.94869,42600000.0
2006-11-29 11:08:00,1.9488,1.94891,1.94879,1.94888,50800000.0
2006-11-29 11:09:00,1.94875,1.94882,1.94875,1.94878,85100000.0
2006-11-29 11:10:00,1.94872,1.94879,1.94872,1.94878,78900000.0
2006-11-29 11:11:00,1.9489,1.94914,1.9489,1.9491,53900000.0
2006-11-29 11:12:00,1.94893,1.94908,1.94872,1.94892,49600002.0
2006-11-29 11:13:00,1.94868,1.94868,1.94822,1.9484,52100000.0
2006-11-29 11:14:00,1.94847,1.94847,1.94825,1.9483,93100000.0
2006-11-29 11:15:00,1.94829,1.94851,1.94829,1.94836,35600000.0
2006-11-29 11:16:00,1.9482,1.94825,1.9481,1.94825,37500000.0
2006-11-29 11:17:00,1.94794,1.94794,1.94757,1.94761,30200000.0
2006-11-29 11:18:00,1.94768,1.94768,1.94751,1.94766,72700001.0
2006-11-29 11:19:00,1.9476,1.94776,1.94759,1.94771,68900000.0
2006-11-29 11:20:00,1.94766,1.94766,1.94754,1.94754,4600000.0
2006-11-29 11:21:00,1.94749,1.94784,1.94746,1.94784,28900000.0
2006-11-29 11:22:00,1.94785,1.94791,1.94766,1.94779,99300000.0
2006-11-29 11:23:00,1.94782,1.94784,1.94772,1.94772,86200000.0
2006-11-29 11:24:00,1.9477,1.94785,1.9476,1.94785,73500000.0
2006-11-29 11:25:00,1.94781,1.94815,1.94781,1.94815,46500000.0
2006-11-29 11:26:00,1.94817,1.94831,1.94817,1.94825,31900000.0
2006-11-29 11:27:00,1.94828,1.94838,1.94824,1.94825,61699999.0
2006-11-29 11:28:00,1.94832,1.94832,1.94803,1.94803,31300000.0
2006-11-29 11:29:00,1.94805,1.94813,1.94771,1.94785,114000002.0
2006-11-29 11:30:00,1.94788,1.94813,1.94775,1.94801,103900000.0
2006-11-29 11:31:00,1.94802,1.94809,1.94783,1.94798,86000001.0
2006-11-29 11:32:00,1.94797,1.94828,1.94792,1.94828,36500000.0
2006-11-29 11:33:00,1.94824,1.94832,1.94815,1.9482,22600000.0
2006-11-29 11:34:00,1.94822,1.94838,1.94822,1.9483,26400000.0
2006-11-29 11:35:00,1.94837,1.94851,1.94836,1.94845,55200000.0
2006-11-29 11:36:00,1.9483,1.9486,1.9483,1.9486,46099999.0
2006-11-29 11:37:00,1.94863,1.9489,1.94847,1.9489,47700000.0
2006-11-29 11:38:00,1.94898,1.94906,1.94884,1.94906,55000000.0
2006-11-29 11:39:00,1.94915,1.9492,1.94912,1.94912,30700000.0
2006-11-29 11:40:00,1.94907,1.94931,1.94907,1.94921,83199999.0
2006-11-29 11:41:00,1.94932,1.94947,1.94932,1.94935,43500001.0
2006-11-29 11:42:00,1.94933,1.94948,1.94933,1.94939,128599999.0
2006-11-29 11:43:00,1.94943,1.94963,1.94943,1.94963,57499999.0
2006-11-29 11:44:00,1.94979,1.95019,1.94973,1.95019,42400000.0
2006-11-29 11:45:00,1.95046,1.95085,1.95022,1.95022,57300001.0
2006-11-29 11:46:00,1.95032,1.95032,1.94975,1.94975,85400000.0
2006-11-29 11:47:00,1.94964,1.94964,1.94933,1.9494,114199999.0
2006-11-29 11:48:00,1.94943,1.94959,1.9494,1.9494,47600000.0
2006-11-29 11:49:00,1.94892,1.94892,1.94831,1.94837,29700000.0
2006-11-29 11:50:00,1.94842,1.94849,1.94806,1.94816,84900000.0
2006-11-29 11:51:00,1.9483,1.94861,1.9483,1.94861,52999999.0
2006-11-29 11:52:00,1.94862,1.94866,1.94848,1.94854,42700000.0
2006-11-29 11:53:00,1.94862,1.9489,1.94862,1.94879,66100000.0
2006-11-29 11:54:00,1.94865,1.94865,1.9482,1.9482,143199999.0
2006-11-29 11:55:00,1.94816,1.94825,1.94811,1.94825,22500000.0
2006-11-29 11:56:00,1.94823,1.94833,1.94823,1.94833,107000000.0
2006-11-29 11:57:00,1.94824,1.94824,1.94755,1.94755,127999999.0
2006-11-29 11:58:00,1.94741,1.94754,1.94701,1.94742,82000000.0
2006-11-29 11:59:00,1.9475,1.94762,1.94745,1.94762,76100001.0
2006-11-29 12:00:00,1.94767,1.94769,1.94714,1.94714,146700001.0
2006-11-29 12:01:00,1.94715,1.94731,1.9471,1.94718,21300000.0
2006-11-29 12:02:00,1.94737,1.94775,1.94737,1.94767,84100000.0
2006-11-29 12:03:00,1.94772,1.9478,1.94765,1.94775,61600000.0
2006-11-29 12:04:00,1.94773,1.94775,1.94758,1.94765,69700000.0
2006-11-29 12:05:00,1.94781,1.94783,1.94772,1.94782,91499999.0
2006-11-29 12:06:00,1.94775,1.94775,1.94766,1.94771,66799999.0
2006-11-29 12:07:00,1.9478,1.94783,1.94759,1.94764,51400000.0
2006-11-29 12:08:00,1.94755,1.94761,1.9475,1.94754,44200000.0
2006-11-29 12:09:00,1.94756,1.94767,1.94756,1.94767,20000000.0
2006-11-29 12:10:00,1.94762,1.94762,1.94748,1.94748,78500000.0
2006-11-29 12:11:00,1.94733,1.94733,1.9472,1.94721,59200000.0
2006-11-29 12:12:00,1.94725,1.94764,1.94725,1.94761,30700000.0
2006-11-29 12:13:00,1.9477,1.94795,1.9477,1.94795,46000001.0
2006-11-29 12:14:00,1.94792,1.94792,1.94777,1.94782,40600000.0
2006-11-29 12:15:00,1.94779,1.948,1.94777,1.94789,62300000.0
2006-11-29 12:16:00,1.94781,1.94802,1.94775,1.94802,80199999.0
2006-11-29 12:17:00,1.94811,1.94811,1.94779,1.94784,37100000.0
2006-11-29 12:18:00,1.94787,1.94801,1.94782,1.94793,55000000.0
2006-11-29 12:19:00,1.94795,1.94796,1.94775,1.94776,35400000.0
2006-11-29 12:20:00,1.94783,1.94783,1.94769,1.94782,23600000.0
2006-11-29 12:21:00,1.94778,1.94778,1.94768,1.94777,62700000.0
2006-11-29 12:22:00,1.94773,1.94812,1.94773,1.94812,108600002.0
2006-11-29 12:23:00,1.94813,1.94817,1.94811,1.94817,48899999.0
2006-11-29 12:24:00,1.9481,1.94815,1.94807,1.9481,48700000.0
2006-11-29 12:25:00,1.9481,1.94831,1.94808,1.94831,33100000.0
2006-11-29 12:26:00,1.94831,1.94831,1.94802,1.94802,69599999.0
2006-11-29 12:27:00,1.94806,1.94818,1.94796,1.94797,57900000.0
2006-11-29 12:28:00,1.94798,1.94798,1.9478,1.94798,78500000.0
2006-11-29 12:29:00,1.94803,1.94832,1.94797,1.94829,24600000.0
2006-11-29 12:30:00,1.94832,1.94832,1.9479,1.94808,109800000.0
2006-11-29 12:31:00,1.94806,1.94821,1.948,1.94806,30000000.0
2006-11-29 12:32:00,1.948,1.94808,1.94796,1.94808,68800001.0
2006-11-29 12:33:00,1.94813,1.94862,1.94804,1.94857,87799999.0
2006-11-29 12:34:00,1.94854,1.94864,1.94848,1.94856,86799998.0
2006-11-29 12:35:00,1.9487,1.94895,1.9487,1.94888,54299999.0
2006-11-29 12:36:00,1.94877,1.94877,1.94854,1.9487,78600001.0
2006-11-29 12:37:00,1.94864,1.94899,1.94864,1.94897,54100000.0
2006-11-29 12:38:00,1.94903,1.94903,1.94879,1.949,64400001.0
2006-11-29 12:39:00,1.94892,1.94918,1.94892,1.94915,63700000.0
2006-11-29 12:40:00,1.94905,1.94905,1.94862,1.94872,68400001.0
2006-11-29 12:41:00,1.94864,1.94874,1.94864,1.94868,18400000.0
2006-11-29 12:42:00,1.9486,1.94883,1.94855,1.94883,23700000.0
2006-11-29 12:43:00,1.949,1.94918,1.94885,1.94918,116600000.0
2006-11-29 12:44:00,1.9492,1.94926,1.94906,1.94915,96299999.0
2006-11-29 12:45:00,1.9493,1.94936,1.94925,1.94925,50100000.0
2006-11-29 12:46:00,1.94921,1.94932,1.94921,1.94932,51100000.0
2006-11-29 12:47:00,1.94928,1.94928,1.9487,1.9487,70900002.0
2006-11-29 12:48:00,1.94857,1.94904,1.94857,1.94904,20400000.0
2006-11-29 12:49:00,1.94905,1.94923,1.949,1.94916,35300000.0
2006-11-29 12:50:00,1.94905,1.94905,1.94846,1.94855,51400000.0
2006-11-29 12:51:00,1.9483,1.9483,1.94795,1.94804,86500001.0
2006-11-29 12:52:00,1.948,1.94827,1.948,1.94818,142599999.0
2006-11-29 12:53:00,1.94824,1.94838,1.94822,1.94836,86999999.0
2006-11-29 12:54:00,1.94848,1.94854,1.94834,1.94842,59900000.0
2006-11-29 12:55:00,1.94842,1.94852,1.9483,1.94838,102099997.0
2006-11-29 12:56:00,1.94817,1.94817,1.94782,1.94795,46700000.0
2006-11-29 12:57:00,1.9479,1.94811,1.9479,1.94811,45200001.0
2006-11-29 12:58:00,1.94817,1.94818,1.94805,1.94816,50000000.0
2006-11-29 12:59:00,1.948,1.94835,1.948,1.94835,12300000.0
2006-11-29 13:00:00,1.94855,1.94861,1.94843,1.94861,105299999.0
2006-11-29 13:01:00,1.94857,1.94864,1.94856,1.94862,62499999.0
2006-11-29 13:02:00,1.94873,1.94883,1.94868,1.94882,95399998.0
2006-11-29 13:03:00,1.94888,1.94888,1.94877,1.94882,31100000.0
2006-11-29 13:04:00,1.94877,1.94877,1.94865,1.94866,71699999.0
2006-11-29 13:05:00,1.94851,1.94851,1.94835,1.94845,36500000.0
2006-11-29 13:06:00,1.94852,1.94852,1.94835,1.94843,43199999.0
2006-11-29 13:07:00,1.94862,1.94911,1.94862,1.94908,81999999.0
2006-11-29 13:08:00,1.94913,1.94933,1.94902,1.94933,36900000.0
2006-11-29 13:09:00,1.94925,1.94925,1.94919,1.94925,46599999.0
2006-11-29 13:10:00,1.94918,1.94933,1.94918,1.94933,38700000.0
2006-11-29 13:11:00,1.94937,1.94938,1.94929,1.94935,23000000.0
2006-11-29 13:12:00,1.94945,1.94968,1.94945,1.94966,70699999.0
2006-11-29 13:13:00,1.94942,1.94955,1.9494,1.94955,27400000.0
2006-11-29 13:14:00,1.94948,1.94957,1.94945,1.94954,96600001.0
2006-11-29 13:15:00,1.94953,1.94953,1.9494,1.94948,22800000.0
2006-11-29 13:16:00,1.94944,1.94944,1.94904,1.94904,67899999.0
2006-11-29 13:17:00,1.94908,1.94908,1.94896,1.94896,64600000.0
2006-11-29 13:18:00,1.94893,1.94909,1.94877,1.949,61200001.0
2006-11-29 13:19:00,1.94918,1.94944,1.94916,1.94939,68700000.0
2006-11-29 13:20:00,1.94933,1.94963,1.94933,1.94963,16200000.0
2006-11-29 13:21:00,1.94963,1.94971,1.94957,1.94957,44500000.0
2006-11-29 13:22:00,1.94956,1.94956,1.94948,1.94951,31400000.0
2006-11-29 13:23:00,1.94964,1.95006,1.94964,1.95003,42700000.0
2006-11-29 13:24:00,1.95006,1.95029,1.95006,1.95024,77899998.0
2006-11-29 13:25:00,1.95035,1.95036,1.95029,1.9503,38700000.0
2006-11-29 13:26:00,1.95029,1.95067,1.95029,1.95061,46600000.0
2006-11-29 13:27:00,1.95065,1.95065,1.95037,1.95039,43400000.0
2006-11-29 13:28:00,1.95021,1.95021,1.95001,1.95001,57899998.0
2006-11-29 13:29:00,1.94999,1.9501,1.94978,1.94978,88699998.0
2006-11-29 13:30:00,1.94965,1.94968,1.94949,1.9496,70599999.0
2006-11-29 13:31:00,1.9497,1.94975,1.94968,1.94972,37300000.0
2006-11-29 13:32:00,1.94949,1.94967,1.9493,1.94967,83300000.0
2006-11-29 13:33:00,1.94978,1.94988,1.94968,1.94968,61000000.0
2006-11-29 13:34:00,1.94956,1.94962,1.94943,1.94943,106000000.0
2006-11-29 13:35:00,1.94948,1.9495,1.94928,1.9494,76100000.0
2006-11-29 13:36:00,1.94943,1.94943,1.94923,1.94935,107600000.0
2006-11-29 13:37:00,1.94933,1.9494,1.9493,1.9493,48600000.0
2006-11-29 13:38:00,1.94938,1.9495,1.94938,1.9494,118300001.0
2006-11-29 13:39:00,1.9493,1.9493,1.94882,1.94882,40100000.0
2006-11-29 13:40:00,1.94883,1.94914,1.94882,1.94914,102600000.0
2006-11-29 13:41:00,1.9492,1.94931,1.94919,1.94923,39200000.0
2006-11-29 13:42:00,1.94927,1.94942,1.94923,1.94935,48800000.0
2006-11-29 13:43:00,1.9492,1.9492,1.9491,1.9491,7200000.0
2006-11-29 13:44:00,1.94886,1.94886,1.94866,1.94874,73999999.0
2006-11-29 13:45:00,1.94865,1.94865,1.94859,1.94863,37100000.0
2006-11-29 13:46:00,1.94872,1.94879,1.94853,1.94862,160200002.0
2006-11-29 13:47:00,1.94865,1.94865,1.94828,1.94828,52500000.0
2006-11-29 13:48:00,1.94843,1.94857,1.94839,1.94847,139000003.0
2006-11-29 13:49:00,1.94852,1.94879,1.94839,1.94879,126500001.0
2006-11-29 13:50:00,1.94881,1.94892,1.94871,1.94889,99600000.0
2006-11-29 13:51:00,1.94886,1.94901,1.94886,1.94892,88000001.0
2006-11-29 13:52:00,1.94903,1.94926,1.94903,1.9492,82800001.0
2006-11-29 13:53:00,1.9492,1.94932,1.94913,1.94932,76400000.0
2006-11-29 13:54:00,1.9493,1.94938,1.94912,1.9493,73599998.0
2006-11-29 13:55:00,1.94925,1.94933,1.94919,1.94922,68500000.0
2006-11-29 13:56:00,1.94918,1.94932,1.94912,1.94923,62000001.0
2006-11-29 13:57:00,1.94931,1.94937,1.94907,1.94907,24200000.0
2006-11-29 13:58:00,1.9493,1.9494,1.94913,1.94913,39500000.0
2006-11-29 13:59:00,1.94927,1.94957,1.94927,1.94957,33500000.0
2006-11-29 14:00:00,1.94964,1.94969,1.94948,1.94949,44600000.0
2006-11-29 14:01:00,1.9496,1.9496,1.94944,1.94948,46100000.0
2006-11-29 14:02:00,1.9494,1.9494,1.94923,1.94928,31700000.0
2006-11-29 14:03:00,1.9492,1.9492,1.94889,1.94889,93600003.0
2006-11-29 14:04:00,1.94873,1.9491,1.94873,1.9491,39600000.0
2006-11-29 14:05:00,1.94903,1.94903,1.94887,1.94893,20900000.0
2006-11-29 14:06:00,1.94893,1.94895,1.94884,1.94895,21900000.0
2006-11-29 14:07:00,1.94895,1.94903,1.9489,1.94901,68999999.0
2006-11-29 14:08:00,1.94891,1.94891,1.94878,1.94885,75899998.0
2006-11-29 14:09:00,1.94877,1.94889,1.94876,1.94882,125699999.0
2006-11-29 14:10:00,1.94888,1.94888,1.94861,1.9488,96799998.0
2006-11-29 14:11:00,1.94867,1.94875,1.94863,1.94863,68500001.0
2006-11-29 14:12:00,1.94848,1.94861,1.94832,1.94858,69799999.0
2006-11-29 14:13:00,1.94861,1.94861,1.94824,1.94845,48300000.0
2006-11-29 14:14:00,1.94854,1.94881,1.94854,1.94881,74500002.0
2006-11-29 14:15:00,1.94868,1.94876,1.94861,1.9487,48700000.0
2006-11-29 14:16:00,1.94872,1.94872,1.94854,1.94858,43600000.0
2006-11-29 14:17:00,1.94867,1.94869,1.94847,1.94852,44400000.0
2006-11-29 14:18:00,1.94854,1.94883,1.94847,1.94876,43700000.0
2006-11-29 14:19:00,1.94868,1.94885,1.94866,1.9488,55500000.0
2006-11-29 14:20:00,1.94862,1.94886,1.94862,1.94883,73699997.0
2006-11-29 14:21:00,1.94873,1.94896,1.94873,1.94896,49000001.0
2006-11-29 14:22:00,1.94898,1.94915,1.94895,1.94915,18300000.0
2006-11-29 14:23:00,1.94923,1.94923,1.94915,1.94915,75300000.0
2006-11-29 14:24:00,1.94919,1.94923,1.94902,1.94905,102200000.0
2006-11-29 14:25:00,1.94911,1.94924,1.94908,1.94924,54700000.0
2006-11-29 14:26:00,1.94937,1.94948,1.94932,1.94948,83699998.0
2006-11-29 14:27:00,1.94957,1.94957,1.94942,1.94942,91300001.0
2006-11-29 14:28:00,1.94918,1.94932,1.94914,1.94925,50100000.0
2006-11-29 14:29:00,1.94924,1.94931,1.94918,1.94924,116200000.0
2006-11-29 14:30:00,1.9493,1.94938,1.9491,1.9492,45000000.0
2006-11-29 14:31:00,1.94923,1.94944,1.94923,1.94944,67599998.0
2006-11-29 14:32:00,1.94954,1.94976,1.94954,1.94954,22300000.0
2006-11-29 14:33:00,1.94959,1.94965,1.94935,1.94964,91299998.0
2006-11-29 14:34:00,1.94968,1.95017,1.94968,1.95017,33499999.0
2006-11-29 14:35:00,1.95025,1.95034,1.94997,1.94997,68900000.0
2006-11-29 14:36:00,1.94996,1.94996,1.9495,1.9495,68600001.0
2006-11-29 14:37:00,1.9495,1.94973,1.9495,1.94952,105799998.0
2006-11-29 14:38:00,1.94956,1.94965,1.94942,1.94959,105500000.0
2006-11-29 14:39:00,1.94953,1.94953,1.94918,1.94927,62000001.0
2006-11-29 14:40:00,1.94929,1.9504,1.94929,1.9504,72700002.0
2006-11-29 14:41:00,1.95038,1.95046,1.95021,1.95037,107599999.0
2006-11-29 14:42:00,1.95035,1.95046,1.95027,1.95044,66400003.0
2006-11-29 14:43:00,1.95052,1.95087,1.95052,1.95075,71100000.0
2006-11-29 14:44:00,1.95088,1.951,1.95071,1.951,86300001.0
2006-11-29 14:45:00,1.95101,1.95107,1.95088,1.95088,50099999.0
2006-11-29 14:46:00,1.95072,1.95077,1.95046,1.95055,65600000.0
2006-11-29 14:47:00,1.95054,1.95054,1.95034,1.9504,73300000.0
2006-11-29 14:48:00,1.95047,1.9505,1.95035,1.95035,110900001.0
2006-11-29 14:49:00,1.95048,1.95048,1.95029,1.95029,57700000.0
2006-11-29 14:50:00,1.95037,1.95037,1.95024,1.9503,77600001.0
2006-11-29 14:51:00,1.9503,1.95037,1.95023,1.95024,59899999.0
2006-11-29 14:52:00,1.95017,1.95029,1.95015,1.95023,78000000.0
2006-11-29 14:53:00,1.95017,1.95017,1.94973,1.94973,38400001.0
2006-11-29 14:54:00,1.94955,1.94964,1.94949,1.94961,85500000.0
2006-11-29 14:55:00,1.94964,1.95005,1.94964,1.95005,80100001.0
2006-11-29 14:56:00,1.94996,1.94998,1.94988,1.94988,66300000.0
2006-11-29 14:57:00,1.94984,1.94984,1.94965,1.94965,120200000.0
2006-11-29 14:58:00,1.9497,1.9499,1.94966,1.9499,44700000.0
2006-11-29 14:59:00,1.95006,1.95053,1.95006,1.9505,77899999.0
2006-11-29 15:00:00,1.95052,1.95059,1.95031,1.95043,70050000.0
2006-11-29 15:01:00,1.95033,1.95063,1.95033,1.95063,29000000.0
2006-11-29 15:02:00,1.95077,1.95087,1.95075,1.95075,81400000.0
2006-11-29 15:03:00,1.95085,1.95097,1.95085,1.95095,115900002.0
2006-11-29 15:04:00,1.95105,1.95129,1.95101,1.95129,62200001.0
2006-11-29 15:05:00,1.95148,1.95173,1.95148,1.95169,96700001.0
2006-11-29 15:06:00,1.95151,1.95159,1.95125,1.95149,76200000.0
2006-11-29 15:07:00,1.9516,1.95198,1.9516,1.95198,34500000.0
2006-11-29 15:08:00,1.95196,1.95196,1.95171,1.95192,31800000.0
2006-11-29 15:09:00,1.95194,1.95201,1.95159,1.95161,77899999.0
2006-11-29 15:10:00,1.95147,1.95153,1.95147,1.95153,2200000.0
2006-11-29 15:11:00,1.95149,1.95153,1.95143,1.95143,76700001.0
2006-11-29 15:12:00,1.95157,1.95157,1.95147,1.95153,68600000.0
2006-11-29 15:13:00,1.95152,1.95168,1.95149,1.95167,50600000.0
2006-11-29 15:14:00,1.95159,1.95159,1.95145,1.95146,61000000.0
2006-11-29 15:15:00,1.95134,1.95134,1.95117,1.95125,59199999.0
2006-11-29 15:16:00,1.95112,1.95131,1.95105,1.95131,57100000.0
2006-11-29 15:17:00,1.95129,1.9513,1.95127,1.95127,56799999.0
2006-11-29 15:18:00,1.95133,1.95133,1.95101,1.95112,88599998.0
2006-11-29 15:19:00,1.95102,1.95165,1.95102,1.95165,65700000.0
2006-11-29 15:20:00,1.95177,1.95192,1.95169,1.95173,67500000.0
2006-11-29 15:21:00,1.9518,1.95185,1.95176,1.9518,16600000.0
2006-11-29 15:22:00,1.95169,1.95171,1.95166,1.95166,4700000.0
2006-11-29 15:23:00,1.9517,1.95179,1.95166,1.95179,157800000.0
2006-11-29 15:24:00,1.95186,1.95188,1.95178,1.95178,60200000.0
2006-11-29 15:25:00,1.95182,1.95182,1.95161,1.95162,75600000.0
2006-11-29 15:26:00,1.95163,1.95183,1.95159,1.95166,53800001.0
2006-11-29 15:27:00,1.9517,1.9517,1.95125,1.95128,68400000.0
2006-11-29 15:28:00,1.95126,1.95131,1.95118,1.95131,35599999.0
2006-11-29 15:29:00,1.95133,1.95161,1.95127,1.95143,122100001.0
2006-11-29 15:30:00,1.95055,1.95055,1.94877,1.94907,90500001.0
2006-11-29 15:31:00,1.94927,1.95005,1.9492,1.95005,41800000.0
2006-11-29 15:32:00,1.95031,1.95136,1.95031,1.95136,80500001.0
2006-11-29 15:33:00,1.95148,1.95245,1.95148,1.95237,53600000.0
2006-11-29 15:34:00,1.95244,1.95373,1.95244,1.95355,47399999.0
2006-11-29 15:35:00,1.95353,1.95353,1.95226,1.95231,48100001.0
2006-11-29 15:36:00,1.95233,1.95237,1.95164,1.95164,40400000.0
2006-11-29 15:37:00,1.95146,1.95195,1.95146,1.95195,51500000.0
2006-11-29 15:38:00,1.95175,1.95188,1.95166,1.9517,70300001.0
2006-11-29 15:39:00,1.95152,1.95165,1.95139,1.95155,61600000.0
2006-11-29 15:40:00,1.95134,1.95145,1.95125,1.95125,40300000.0
2006-11-29 15:41:00,1.95134,1.95198,1.95134,1.95195,125300000.0
2006-11-29 15:42:00,1.95177,1.95177,1.95117,1.95123,81800000.0
2006-11-29 15:43:00,1.95135,1.95178,1.95129,1.95129,29600000.0
2006-11-29 15:44:00,1.951,1.95126,1.95093,1.95104,102300000.0
2006-11-29 15:45:00,1.95105,1.95107,1.95031,1.95041,47800000.0
2006-11-29 15:46:00,1.95017,1.95017,1.94993,1.94993,60300000.0
2006-11-29 15:47:00,1.94974,1.94983,1.94944,1.94944,56900000.0
2006-11-29 15:48:00,1.94944,1.95007,1.94944,1.95,69800001.0
2006-11-29 15:49:00,1.94987,1.94987,1.94956,1.94973,102500000.0
2006-11-29 15:50:00,1.94967,1.94972,1.94963,1.94972,34700000.0
2006-11-29 15:51:00,1.94987,1.94987,1.94953,1.94953,22900000.0
2006-11-29 15:52:00,1.94939,1.94994,1.94939,1.94978,91300000.0
2006-11-29 15:53:00,1.9496,1.94964,1.94944,1.94948,54600000.0
2006-11-29 15:54:00,1.94927,1.94939,1.94927,1.94927,56800000.0
2006-11-29 15:55:00,1.94923,1.94937,1.94923,1.94935,93300001.0
2006-11-29 15:56:00,1.94947,1.94955,1.94888,1.94888,39300000.0
2006-11-29 15:57:00,1.94892,1.94912,1.94885,1.94891,67699999.0
2006-11-29 15:58:00,1.94884,1.94884,1.94868,1.94868,21800000.0
2006-11-29 15:59:00,1.94858,1.94873,1.94849,1.94855,57700000.0
2006-11-29 16:00:00,1.94863,1.94951,1.94863,1.94938,87299999.0
2006-11-29 16:01:00,1.94955,1.94998,1.94939,1.94998,144800001.0
2006-11-29 16:02:00,1.95002,1.95033,1.95002,1.95024,86800000.0
2006-11-29 16:03:00,1.95036,1.95075,1.95036,1.95066,89300002.0
2006-11-29 16:04:00,1.95054,1.9506,1.95028,1.95028,86000001.0
2006-11-29 16:05:00,1.95018,1.95018,1.94998,1.95,102500001.0
2006-11-29 16:06:00,1.95007,1.95018,1.95004,1.95004,37300000.0
2006-11-29 16:07:00,1.95007,1.95055,1.95007,1.95055,40200000.0
2006-11-29 16:08:00,1.95053,1.95081,1.9505,1.95081,58899999.0
2006-11-29 16:09:00,1.95071,1.95071,1.95048,1.95058,39200000.0
2006-11-29 16:10:00,1.95052,1.95069,1.95052,1.95062,110000000.0
2006-11-29 16:11:00,1.95052,1.95066,1.95039,1.95066,72300000.0
2006-11-29 16:12:00,1.95055,1.951,1.95051,1.951,116199999.0
2006-11-29 16:13:00,1.95114,1.95118,1.95084,1.9509,90700000.0
2006-11-29 16:14:00,1.95095,1.95102,1.95086,1.95095,102400001.0
2006-11-29 16:15:00,1.95112,1.95117,1.95099,1.951,37700000.0
2006-11-29 16:16:00,1.95087,1.95106,1.95087,1.95093,83600000.0
2006-11-29 16:17:00,1.95103,1.95117,1.9509,1.95117,59299999.0
2006-11-29 16:18:00,1.95116,1.95129,1.9511,1.95122,125600000.0
2006-11-29 16:19:00,1.95118,1.95131,1.95117,1.95131,41200000.0
2006-11-29 16:20:00,1.95133,1.95133,1.95125,1.95128,31200000.0
2006-11-29 16:21:00,1.95127,1.95127,1.95096,1.95115,27300000.0
2006-11-29 16:22:00,1.95132,1.95133,1.95095,1.95105,50650000.0
2006-11-29 16:23:00,1.95109,1.95137,1.95099,1.95137,116400000.0
2006-11-29 16:24:00,1.95131,1.95132,1.9511,1.95132,27000000.0
2006-11-29 16:25:00,1.95139,1.95204,1.95132,1.95202,65000000.0
2006-11-29 16:26:00,1.9522,1.95221,1.95212,1.95212,61100000.0
2006-11-29 16:27:00,1.95217,1.95238,1.95217,1.95226,56700000.0
2006-11-29 16:28:00,1.95218,1.95325,1.95218,1.95325,40900000.0
2006-11-29 16:29:00,1.95363,1.95369,1.95357,1.95362,108300001.0
2006-11-29 16:30:00,1.95338,1.95355,1.95321,1.95332,53200000.0
2006-11-29 16:31:00,1.95316,1.95316,1.95296,1.95301,42600000.0
2006-11-29 16:32:00,1.9531,1.95324,1.95302,1.95302,24400001.0
2006-11-29 16:33:00,1.95295,1.95351,1.95292,1.95351,40900000.0
2006-11-29 16:34:00,1.95354,1.9536,1.95338,1.95352,81100001.0
2006-11-29 16:35:00,1.95348,1.95358,1.95337,1.95337,70600000.0
2006-11-29 16:36:00,1.95324,1.95324,1.9528,1.95281,34600000.0
2006-11-29 16:37:00,1.95274,1.95317,1.95274,1.95317,58500000.0
2006-11-29 16:38:00,1.95317,1.95331,1.95307,1.95325,43999999.0
2006-11-29 16:39:00,1.95302,1.95302,1.95262,1.95278,64800001.0
2006-11-29 16:40:00,1.95271,1.9528,1.9526,1.95279,58100000.0
2006-11-29 16:41:00,1.95261,1.95285,1.95254,1.95263,67100000.0
2006-11-29 16:42:00,1.95265,1.95282,1.95259,1.95282,64800000.0
2006-11-29 16:43:00,1.95288,1.95288,1.95256,1.95274,32800000.0
2006-11-29 16:44:00,1.95264,1.95268,1.95243,1.95268,81600001.0
2006-11-29 16:45:00,1.95267,1.95327,1.95267,1.95291,84800000.0
2006-11-29 16:46:00,1.95293,1.95316,1.95293,1.95301,152699998.0
2006-11-29 16:47:00,1.95296,1.95318,1.95293,1.95316,108799999.0
2006-11-29 16:48:00,1.95327,1.9533,1.9531,1.9531,64600001.0
2006-11-29 16:49:00,1.95301,1.95315,1.95293,1.95307,88600000.0
2006-11-29 16:50:00,1.95309,1.95312,1.95295,1.95299,66899999.0
2006-11-29 16:51:00,1.95299,1.95312,1.95297,1.95307,71499999.0
2006-11-29 16:52:00,1.9531,1.95316,1.95297,1.95297,26500000.0
2006-11-29 16:53:00,1.95286,1.953,1.95286,1.953,69300000.0
2006-11-29 16:54:00,1.9529,1.95306,1.95286,1.95303,72800000.0
2006-11-29 16:55:00,1.95289,1.95289,1.95254,1.95268,53400000.0
2006-11-29 16:56:00,1.9526,1.95265,1.95244,1.95248,85800001.0
2006-11-29 16:57:00,1.95264,1.95264,1.95251,1.95258,95800001.0
2006-11-29 16:58:00,1.95245,1.95245,1.95214,1.9522,72300000.0
2006-11-29 16:59:00,1.9523,1.95234,1.95182,1.95196,89800000.0
2006-11-29 17:00:00,1.95185,1.95324,1.95185,1.95214,51700000.0
2006-11-29 17:01:00,1.95224,1.95248,1.95209,1.95225,58700000.0
2006-11-29 17:02:00,1.95232,1.95292,1.95227,1.95255,73400001.0
2006-11-29 17:03:00,1.95254,1.95261,1.95219,1.95219,47200000.0
2006-11-29 17:04:00,1.95212,1.9524,1.95212,1.95224,48270000.0
2006-11-29 17:05:00,1.95188,1.95188,1.95112,1.95112,35600001.0
2006-11-29 17:06:00,1.95062,1.95062,1.9493,1.9494,41700000.0
2006-11-29 17:07:00,1.9495,1.94967,1.94917,1.94917,41200000.0
2006-11-29 17:08:00,1.94886,1.94939,1.94873,1.94939,45800000.0
2006-11-29 17:09:00,1.94968,1.94977,1.94968,1.94977,24300000.0
2006-11-29 17:10:00,1.95012,1.95064,1.95012,1.95058,43000000.0
2006-11-29 17:11:00,1.95052,1.95123,1.95052,1.95108,116800002.0
2006-11-29 17:12:00,1.95097,1.95097,1.95053,1.95079,54700000.0
2006-11-29 17:13:00,1.95085,1.95085,1.95045,1.95045,38800000.0
2006-11-29 17:14:00,1.95041,1.95053,1.95018,1.95018,102399999.0
2006-11-29 17:15:00,1.95015,1.95017,1.95004,1.95016,71000000.0
2006-11-29 17:16:00,1.95018,1.95055,1.95014,1.95055,117099999.0
2006-11-29 17:17:00,1.95057,1.9506,1.95043,1.9505,66400002.0
2006-11-29 17:18:00,1.95048,1.95061,1.95043,1.95054,147299998.0
2006-11-29 17:19:00,1.95049,1.95051,1.95038,1.9504,44500000.0
2006-11-29 17:20:00,1.95043,1.95067,1.95032,1.95033,133500000.0
2006-11-29 17:21:00,1.95048,1.95085,1.95048,1.95085,68200000.0
2006-11-29 17:22:00,1.95075,1.95075,1.95045,1.95054,23200000.0
2006-11-29 17:23:00,1.95045,1.95051,1.95036,1.95036,89000000.0
2006-11-29 17:24:00,1.95037,1.95037,1.95014,1.95018,37000000.0
2006-11-29 17:25:00,1.95006,1.95006,1.94982,1.94982,32900001.0
2006-11-29 17:26:00,1.94988,1.94998,1.94975,1.94997,81500000.0
2006-11-29 17:27:00,1.94993,1.94993,1.94975,1.9498,77500001.0
2006-11-29 17:28:00,1.94975,1.94995,1.94975,1.94977,80000000.0
2006-11-29 17:29:00,1.94959,1.94959,1.94943,1.94958,68699999.0
2006-11-29 17:30:00,1.94972,1.94988,1.94971,1.94988,103800000.0
2006-11-29 17:31:00,1.9498,1.94988,1.94965,1.94978,66800000.0
2006-11-29 17:32:00,1.94981,1.94986,1.94964,1.94965,167400001.0
2006-11-29 17:33:00,1.94978,1.95024,1.94978,1.94994,89799998.0
2006-11-29 17:34:00,1.94988,1.94991,1.94984,1.9499,44800000.0
2006-11-29 17:35:00,1.94988,1.94991,1.94935,1.94935,58900001.0
2006-11-29 17:36:00,1.94924,1.9495,1.94924,1.9495,38200000.0
2006-11-29 17:37:00,1.94942,1.94942,1.94903,1.94904,44600000.0
2006-11-29 17:38:00,1.94907,1.94922,1.94907,1.94919,59699998.0
2006-11-29 17:39:00,1.94908,1.94908,1.94894,1.94894,31600000.0
2006-11-29 17:40:00,1.94896,1.94902,1.94887,1.94899,100700002.0
2006-11-29 17:41:00,1.94899,1.94914,1.94897,1.94908,42800000.0
2006-11-29 17:42:00,1.94905,1.94912,1.94898,1.94912,115100001.0
2006-11-29 17:43:00,1.9491,1.94929,1.94903,1.94923,65700002.0
2006-11-29 17:44:00,1.94923,1.94942,1.94922,1.94942,124500001.0
2006-11-29 17:45:00,1.94937,1.94945,1.9493,1.94945,41000000.0
2006-11-29 17:46:00,1.94931,1.94931,1.94909,1.94914,44600000.0
2006-11-29 17:47:00,1.94912,1.94918,1.94909,1.94918,32899999.0
2006-11-29 17:48:00,1.94924,1.94934,1.94915,1.94915,50900000.0
2006-11-29 17:49:00,1.94901,1.9493,1.94901,1.94915,96500001.0
2006-11-29 17:50:00,1.94897,1.94945,1.94897,1.94941,74999998.0
2006-11-29 17:51:00,1.94932,1.94938,1.94905,1.9492,79999999.0
2006-11-29 17:52:00,1.94919,1.94926,1.94916,1.94919,126700000.0
2006-11-29 17:53:00,1.94919,1.94934,1.94916,1.94918,72399999.0
2006-11-29 17:54:00,1.94911,1.94918,1.94904,1.94911,130000000.0
2006-11-29 17:55:00,1.94913,1.9492,1.94907,1.9492,43300001.0
2006-11-29 17:56:00,1.94912,1.9492,1.9491,1.94918,52800001.0
2006-11-29 17:57:00,1.94909,1.9493,1.94908,1.94914,80499999.0
2006-11-29 17:58:00,1.94914,1.94931,1.94907,1.94907,128799998.0
2006-11-29 17:59:00,1.94899,1.9492,1.94899,1.94917,32299999.0
2006-11-29 18:00:00,1.94931,1.94938,1.94912,1.94912,75399999.0
2006-11-29 18:01:00,1.9491,1.94924,1.94901,1.94916,907350002.0
2006-11-29 18:02:00,1.94911,1.94915,1.94871,1.94871,1132600000.0
2006-11-29 18:03:00,1.94885,1.94898,1.94873,1.94896,1384369997.0
2006-11-29 18:04:00,1.94885,1.94891,1.94819,1.94819,903200000.0
2006-11-29 18:05:00,1.94809,1.94823,1.94766,1.94798,1011300001.0
2006-11-29 18:06:00,1.94792,1.94792,1.94742,1.94775,979149997.0
2006-11-29 18:07:00,1.94777,1.94808,1.9476,1.94808,1172499996.0
2006-11-29 18:08:00,1.94812,1.94812,1.9479,1.94793,1263100002.0
2006-11-29 18:09:00,1.94798,1.94871,1.94798,1.94871,573000001.0
2006-11-29 18:10:00,1.94872,1.94872,1.94846,1.94849,729699999.0
2006-11-29 18:11:00,1.94843,1.94874,1.94843,1.94874,571099999.0
2006-11-29 18:12:00,1.94868,1.94868,1.94828,1.9483,702899997.0
2006-11-29 18:13:00,1.94826,1.94836,1.94795,1.94836,683099998.0
2006-11-29 18:14:00,1.9484,1.94844,1.94796,1.94796,719899994.0
2006-11-29 18:15:00,1.94792,1.94792,1.94773,1.94779,966700004.0
2006-11-29 18:16:00,1.94781,1.94781,1.94752,1.9476,718599996.0
2006-11-29 18:17:00,1.94768,1.9478,1.94763,1.94765,436499999.0
2006-11-29 18:18:00,1.94767,1.94767,1.94751,1.94759,563600001.0
2006-11-29 18:19:00,1.94756,1.94756,1.94712,1.94712,469600000.0
2006-11-29 18:20:00,1.94712,1.94746,1.94696,1.94707,559799996.0
2006-11-29 18:21:00,1.94712,1.94761,1.94712,1.94742,751099997.0
2006-11-29 18:22:00,1.94746,1.9477,1.9474,1.94742,607199995.0
2006-11-29 18:23:00,1.94741,1.94741,1.9471,1.94717,798600004.0
2006-11-29 18:24:00,1.9472,1.94748,1.94713,1.94735,636300002.0
2006-11-29 18:25:00,1.94738,1.94772,1.94738,1.94759,728346991.0
2006-11-29 18:26:00,1.94772,1.94781,1.94759,1.94781,563299998.0
2006-11-29 18:27:00,1.94782,1.94786,1.94764,1.94774,824100000.0
2006-11-29 18:28:00,1.94778,1.94792,1.94757,1.94792,422900002.0
2006-11-29 18:29:00,1.94792,1.94812,1.94774,1.94812,775700005.0
2006-11-29 18:30:00,1.94816,1.94824,1.94797,1.948,680400004.0
2006-11-29 18:31:00,1.94799,1.94801,1.94782,1.9479,468700007.0
2006-11-29 18:32:00,1.94788,1.94795,1.94778,1.9479,345800000.0
2006-11-29 18:33:00,1.94793,1.94806,1.94788,1.94798,707299998.0
2006-11-29 18:34:00,1.94805,1.94863,1.94805,1.9484,524346990.0
2006-11-29 18:35:00,1.94847,1.94888,1.94841,1.94881,261300001.0
2006-11-29 18:36:00,1.9488,1.9488,1.94858,1.94858,61900000.0
2006-11-29 18:37:00,1.94854,1.94857,1.94842,1.94842,155699999.0
2006-11-29 18:38:00,1.94848,1.94854,1.94843,1.94847,186800001.0
2006-11-29 18:39:00,1.9484,1.94851,1.94838,1.94845,182099999.0
2006-11-29 18:40:00,1.94847,1.94898,1.94847,1.9489,322800002.0
2006-11-29 18:41:00,1.94897,1.94912,1.94894,1.94898,391100004.0
2006-11-29 18:42:00,1.94885,1.94894,1.94879,1.94893,128299998.0
2006-11-29 18:43:00,1.94884,1.94884,1.94844,1.94844,107799999.0
2006-11-29 18:44:00,1.94839,1.94865,1.94839,1.9485,509300003.0
2006-11-29 18:45:00,1.94844,1.94848,1.94826,1.94838,125200001.0
2006-11-29 18:46:00,1.94825,1.9484,1.94817,1.94838,198400002.0
2006-11-29 18:47:00,1.94842,1.94852,1.94828,1.94848,245300000.0
2006-11-29 18:48:00,1.94849,1.94883,1.94849,1.94879,279500001.0
2006-11-29 18:49:00,1.94869,1.94869,1.94855,1.94855,80200000.0
2006-11-29 18:50:00,1.94852,1.94853,1.9484,1.9484,192350000.0
2006-11-29 18:51:00,1.94845,1.94858,1.94838,1.94858,443099999.0
2006-11-29 18:52:00,1.94859,1.94882,1.94859,1.94875,707599999.0
2006-11-29 18:53:00,1.94868,1.9487,1.94854,1.94856,521050004.0
2006-11-29 18:54:00,1.94856,1.94877,1.94856,1.94857,248500000.0
2006-11-29 18:55:00,1.94863,1.94878,1.9486,1.94878,627099996.0
2006-11-29 18:57:00,1.94877,1.94884,1.94866,1.94884,421700001.0
2006-11-29 18:58:00,1.94882,1.94882,1.94866,1.94874,753550003.0
2006-11-29 18:59:00,1.94873,1.94884,1.94867,1.94867,492249999.0
2006-11-29 19:00:00,1.94872,1.94882,1.94867,1.94878,310100003.0
2006-11-29 19:01:00,1.94879,1.94882,1.94872,1.94878,48400000.0
2006-11-29 19:02:00,1.94877,1.94878,1.94858,1.94858,392900004.0
2006-11-29 19:03:00,1.94862,1.94885,1.94859,1.94874,614599998.0
2006-11-29 19:04:00,1.94867,1.94881,1.94864,1.94875,308600001.0
2006-11-29 19:05:00,1.94875,1.94883,1.94868,1.94883,249500000.0
2006-11-29 19:06:00,1.94881,1.94881,1.94857,1.94875,609599999.0
2006-11-29 19:07:00,1.94881,1.94881,1.94865,1.94868,388199997.0
2006-11-29 19:08:00,1.94862,1.94873,1.94857,1.94873,386000001.0
2006-11-29 19:09:00,1.94874,1.94874,1.94859,1.94866,311800000.0
2006-11-29 19:10:00,1.94868,1.9488,1.94865,1.94867,450100000.0
2006-11-29 19:11:00,1.9487,1.9487,1.94864,1.94868,138900000.0
2006-11-29 19:12:00,1.94872,1.9488,1.94872,1.94878,275600003.0
2006-11-29 19:13:00,1.94884,1.94885,1.9487,1.94877,391570002.0
2006-11-29 19:14:00,1.94872,1.94884,1.94872,1.94876,253900002.0
2006-11-29 19:15:00,1.94877,1.94881,1.94872,1.94872,444299994.0
2006-11-29 19:16:00,1.94877,1.94877,1.94866,1.9487,168200000.0
2006-11-29 19:17:00,1.94873,1.94882,1.94868,1.94868,223200000.0
2006-11-29 19:18:00,1.94867,1.94882,1.94865,1.94877,290499999.0
2006-11-29 19:19:00,1.9487,1.94874,1.94862,1.94867,331499999.0
2006-11-29 19:20:00,1.9486,1.94872,1.94858,1.94862,438999997.0
2006-11-29 19:21:00,1.9476,1.9476,1.9476,1.9476,323100002.0
2006-11-29 19:22:00,1.9475,1.9476,1.9471,1.9471,323100002.0
2006-11-29 19:23:00,1.947,1.947,1.9451,1.9451,323100002.0
2006-11-29 19:24:00,1.9452,1.9453,1.944,1.944,323100002.0
2006-11-29 19:25:00,1.9442,1.9449,1.9442,1.9448,323100002.0
2006-11-29 19:26:00,1.9449,1.9449,1.9444,1.9444,323100002.0
2006-11-29 19:27:00,1.9445,1.9445,1.9438,1.9438,323100002.0
2006-11-29 19:28:00,1.9439,1.9442,1.9438,1.944,323100002.0
2006-11-29 19:29:00,1.9442,1.9448,1.9442,1.9447,323100002.0
2006-11-29 19:30:00,1.9446,1.9447,1.9444,1.9447,323100002.0
2006-11-29 19:31:00,1.9448,1.9448,1.9447,1.9447,323100002.0
2006-11-29 19:32:00,1.9449,1.945,1.9448,1.9449,323100002.0
2006-11-29 19:33:00,1.9452,1.9454,1.9451,1.9453,323100002.0
2006-11-29 19:34:00,1.9452,1.9454,1.9452,1.9454,323100002.0
2006-11-29 19:35:00,1.9453,1.9453,1.945,1.945,323100002.0
2006-11-29 19:36:00,1.94867,1.94874,1.94862,1.94862,323100002.0
2006-11-29 19:37:00,1.9448,1.945,1.9447,1.9449,59800000.0
2006-11-29 19:38:00,1.94863,1.94878,1.94863,1.94878,59800000.0
2006-11-29 19:39:00,1.94875,1.94875,1.94858,1.94871,164699998.0
2006-11-29 19:40:00,1.94875,1.94918,1.94871,1.94891,313469998.0
2006-11-29 19:41:00,1.94892,1.94925,1.94873,1.94907,376470003.0
2006-11-29 19:42:00,1.94909,1.94929,1.94869,1.94903,208400000.0
2006-11-29 19:43:00,1.94903,1.94907,1.94876,1.94889,198650003.0
2006-11-29 19:44:00,1.94892,1.94911,1.94875,1.94882,425800002.0
2006-11-29 19:45:00,1.94872,1.94907,1.94852,1.94869,123100000.0
2006-11-29 19:46:00,1.94891,1.949,1.94849,1.94898,210999998.0
2006-11-29 19:47:00,1.94903,1.94912,1.94869,1.9489,129599998.0
2006-11-29 19:48:00,1.94888,1.94917,1.94863,1.94917,234400000.0
2006-11-29 19:49:00,1.94921,1.94921,1.94868,1.94897,235499998.0
2006-11-29 19:50:00,1.94905,1.94933,1.94881,1.94926,293200000.0
2006-11-29 19:51:00,1.94918,1.94938,1.94888,1.94917,385899999.0
2006-11-29 19:52:00,1.9492,1.94926,1.9487,1.94902,151699998.0
2006-11-29 19:53:00,1.9487,1.9491,1.94866,1.94906,106199998.0
2006-11-29 19:54:00,1.94865,1.94878,1.94865,1.94878,184200000.0
2006-11-29 19:55:00,1.94876,1.94887,1.94876,1.94887,37600000.0
2006-11-29 19:56:00,1.9488,1.94885,1.94871,1.94871,254500001.0
2006-11-29 19:57:00,1.94863,1.94874,1.9486,1.94861,286000000.0
2006-11-29 19:58:00,1.94872,1.94906,1.94867,1.94896,306699999.0
2006-11-29 19:59:00,1.94897,1.94908,1.94851,1.94857,257499999.0
2006-11-29 20:00:00,1.94855,1.94855,1.94789,1.94789,303950002.0
2006-11-29 20:01:00,1.9478,1.9478,1.94723,1.94745,207899998.0
2006-11-29 20:02:00,1.94748,1.94758,1.94747,1.94758,165199999.0
2006-11-29 20:03:00,1.94765,1.94768,1.94751,1.94752,140000001.0
2006-11-29 20:04:00,1.94752,1.94766,1.94752,1.94766,253100001.0
2006-11-29 20:05:00,1.94765,1.94782,1.9476,1.9477,218700001.0
2006-11-29 20:06:00,1.94776,1.94784,1.94765,1.9477,195700000.0
2006-11-29 20:07:00,1.94769,1.94774,1.94764,1.9477,162399999.0
2006-11-29 20:08:00,1.94775,1.94783,1.94765,1.94783,358099999.0
2006-11-29 20:09:00,1.94777,1.94788,1.94772,1.94788,159000002.0
2006-11-29 20:10:00,1.94792,1.94811,1.94792,1.94805,142100000.0
2006-11-29 20:11:00,1.94815,1.94822,1.94806,1.94822,105999998.0
2006-11-29 20:12:00,1.94817,1.94819,1.94803,1.94805,478700000.0
2006-11-29 20:13:00,1.94807,1.94815,1.94805,1.94805,132100001.0
2006-11-29 20:14:00,1.94808,1.94815,1.94804,1.94804,127600000.0
2006-11-29 20:15:00,1.94799,1.9481,1.94791,1.94794,300800000.0
2006-11-29 20:16:00,1.94787,1.94795,1.94787,1.94795,171800001.0
2006-11-29 20:17:00,1.94795,1.94801,1.94774,1.94774,46300000.0
2006-11-29 20:18:00,1.94766,1.94766,1.94745,1.94761,143049999.0
2006-11-29 20:19:00,1.94768,1.94778,1.94755,1.94774,103500000.0
2006-11-29 20:20:00,1.94768,1.94772,1.94761,1.94762,256100001.0
2006-11-29 20:21:00,1.9476,1.94767,1.94752,1.94752,169400000.0
2006-11-29 20:22:00,1.94744,1.94744,1.9469,1.9469,84800000.0
2006-11-29 20:23:00,1.94672,1.94672,1.94527,1.94532,301400001.0
2006-11-29 20:24:00,1.94526,1.94528,1.94404,1.94409,128800000.0
2006-11-29 20:25:00,1.94424,1.9448,1.94424,1.94474,410400002.0
2006-11-29 20:26:00,1.94467,1.94478,1.94445,1.9445,583099994.0
2006-11-29 20:27:00,1.94447,1.94447,1.94381,1.94433,309899999.0
2006-11-29 20:28:00,1.94418,1.9442,1.94394,1.94407,321400001.0
2006-11-29 20:29:00,1.94421,1.94474,1.94421,1.94467,191299999.0
2006-11-29 20:30:00,1.94467,1.9447,1.94442,1.94469,743399995.0
2006-11-29 20:31:00,1.94468,1.94478,1.94461,1.9447,575900001.0
2006-11-29 20:32:00,1.94475,1.94503,1.94475,1.94498,571600001.0
2006-11-29 20:33:00,1.94503,1.9454,1.94499,1.94529,199099999.0
2006-11-29 20:34:00,1.94533,1.94539,1.94506,1.94506,116400001.0
2006-11-29 20:35:00,1.94499,1.94502,1.94489,1.94489,75900000.0
2006-11-29 20:36:00,1.94491,1.94499,1.94466,1.94477,201000001.0
2006-11-29 20:37:00,1.94473,1.9449,1.94473,1.94478,196099999.0
2006-11-29 20:38:00,1.94472,1.9448,1.9446,1.94461,271499999.0
2006-11-29 20:39:00,1.94467,1.94479,1.94462,1.94462,208800002.0
2006-11-29 20:40:00,1.94466,1.94475,1.94458,1.94468,220000002.0
2006-11-29 20:41:00,1.94471,1.94542,1.94471,1.94542,216400000.0
2006-11-29 20:42:00,1.94552,1.94555,1.94539,1.94539,62900000.0
2006-11-29 20:43:00,1.94533,1.94533,1.94501,1.94501,238399999.0
2006-11-29 20:44:00,1.945,1.94511,1.94486,1.94506,414849999.0
2006-11-29 20:45:00,1.94505,1.9451,1.9449,1.9449,102400000.0
2006-11-29 20:46:00,1.94485,1.94499,1.94477,1.94477,96100000.0
2006-11-29 20:47:00,1.94473,1.94496,1.94466,1.94488,336300001.0
2006-11-29 20:48:00,1.94495,1.9454,1.94495,1.9454,224100000.0
2006-11-29 20:49:00,1.94543,1.94543,1.94527,1.94542,75900001.0
2006-11-29 20:50:00,1.94543,1.94552,1.94535,1.94545,399999997.0
2006-11-29 20:51:00,1.94543,1.94548,1.94524,1.94548,306100001.0
2006-11-29 20:52:00,1.94546,1.94603,1.94541,1.94585,175700000.0
2006-11-29 20:53:00,1.94595,1.94597,1.94575,1.94595,725200001.0
2006-11-29 20:54:00,1.94602,1.94624,1.94591,1.94591,302799999.0
2006-11-29 20:55:00,1.9459,1.94605,1.94565,1.94574,373300000.0
2006-11-29 20:56:00,1.94573,1.94593,1.94565,1.9457,424800005.0
2006-11-29 20:57:00,1.94568,1.94575,1.9456,1.94569,663500000.0
2006-11-29 20:58:00,1.94573,1.94573,1.94558,1.94568,186800000.0
2006-11-29 20:59:00,1.94567,1.94576,1.94556,1.9457,647999998.0
2006-11-29 21:00:00,1.94572,1.94633,1.94527,1.94633,471200001.0
2006-11-29 21:01:00,1.94647,1.9467,1.94559,1.94559,400700001.0
2006-11-29 21:02:00,1.94552,1.94612,1.94528,1.94603,208000000.0
2006-11-29 21:03:00,1.94588,1.94597,1.94585,1.9459,144600000.0
2006-11-29 21:04:00,1.94592,1.94606,1.94588,1.94594,272800000.0
2006-11-29 21:05:00,1.94587,1.94588,1.94566,1.94566,187400000.0
2006-11-29 21:06:00,1.9456,1.9457,1.9456,1.94569,225799998.0
2006-11-29 21:07:00,1.94574,1.94594,1.94574,1.94586,105600000.0
2006-11-29 21:08:00,1.94587,1.946,1.94587,1.94593,56900001.0
2006-11-29 21:09:00,1.94587,1.94597,1.94579,1.94583,67700000.0
2006-11-29 21:10:00,1.94594,1.94601,1.94589,1.94595,118499998.0
2006-11-29 21:11:00,1.94588,1.94595,1.94581,1.94595,92300000.0
2006-11-29 21:12:00,1.94595,1.94603,1.94588,1.94603,134199998.0
2006-11-29 21:13:00,1.94605,1.94655,1.94605,1.94647,179899999.0
2006-11-29 21:14:00,1.94645,1.94645,1.94625,1.94639,287849998.0
2006-11-29 21:15:00,1.9465,1.94666,1.94645,1.94653,203799999.0
2006-11-29 21:16:00,1.94645,1.94645,1.94609,1.94618,126899999.0
2006-11-29 21:17:00,1.94615,1.94615,1.94569,1.94569,189600001.0
2006-11-29 21:18:00,1.94585,1.94592,1.94565,1.94565,52200000.0
2006-11-29 21:19:00,1.94564,1.94564,1.94547,1.94547,61300000.0
2006-11-29 21:20:00,1.94544,1.94549,1.94533,1.94541,296799999.0
2006-11-29 21:21:00,1.94543,1.9455,1.94539,1.9454,147000000.0
2006-11-29 21:22:00,1.94543,1.94559,1.94543,1.94548,269599998.0
2006-11-29 21:23:00,1.94557,1.94576,1.94557,1.94568,63500000.0
2006-11-29 21:24:00,1.94561,1.94567,1.94557,1.94567,127200000.0
2006-11-29 21:25:00,1.9457,1.9457,1.94565,1.94568,114699999.0
2006-11-29 21:26:00,1.94572,1.9458,1.94572,1.94578,27900000.0
2006-11-29 21:27:00,1.94577,1.94615,1.94577,1.94615,93099999.0
2006-11-29 21:28:00,1.94615,1.94622,1.94604,1.94622,249599999.0
2006-11-29 21:29:00,1.94632,1.9466,1.94632,1.94651,45399999.0
2006-11-29 21:30:00,1.9463,1.94642,1.94624,1.94632,73900000.0
2006-11-29 21:31:00,1.94623,1.94623,1.94608,1.94609,31570000.0
2006-11-29 21:32:00,1.94602,1.94602,1.94576,1.94585,230200000.0
2006-11-29 21:33:00,1.94594,1.94598,1.94577,1.94598,215600002.0
2006-11-29 21:34:00,1.9461,1.9462,1.94607,1.94607,241300000.0
2006-11-29 21:35:00,1.94608,1.94608,1.94602,1.94602,34300000.0
2006-11-29 21:36:00,1.9456,1.9456,1.9456,1.9456,193400000.0
2006-11-29 21:38:00,1.94611,1.94611,1.94595,1.94595,193400000.0
2006-11-29 21:39:00,1.94599,1.94599,1.94579,1.94579,43399999.0
2006-11-29 21:40:00,1.94573,1.94576,1.94571,1.94575,120200000.0
2006-11-29 21:41:00,1.946,1.94601,1.94591,1.946,173500000.0
2006-11-29 21:42:00,1.94603,1.94616,1.94602,1.94616,105700000.0
2006-11-29 21:43:00,1.94613,1.94613,1.94597,1.94597,59700000.0
2006-11-29 21:44:00,1.94604,1.94613,1.94598,1.94612,88900001.0
2006-11-29 21:45:00,1.94602,1.94613,1.94596,1.94613,68600001.0
2006-11-29 21:46:00,1.94613,1.94613,1.94598,1.94605,120600002.0
2006-11-29 21:47:00,1.946,1.94618,1.94574,1.94585,145999999.0
2006-11-29 21:48:00,1.94595,1.94615,1.94572,1.94596,89000000.0
2006-11-29 21:49:00,1.94595,1.94609,1.94571,1.94595,94600001.0
2006-11-29 21:50:00,1.94573,1.94592,1.94562,1.94568,96599999.0
2006-11-29 21:51:00,1.9457,1.94596,1.94547,1.94567,140299999.0
2006-11-29 21:52:00,1.9458,1.9458,1.94533,1.94542,85499998.0
2006-11-29 21:53:00,1.94557,1.94573,1.94544,1.94547,69400002.0
2006-11-29 21:54:00,1.94559,1.94585,1.94535,1.94567,133599997.0
2006-11-29 21:55:00,1.94557,1.9458,1.94538,1.94569,250899998.0
2006-11-29 21:56:00,1.94573,1.94579,1.9454,1.94552,96199999.0
2006-11-29 21:57:00,1.94565,1.94577,1.94537,1.9454,130299998.0
2006-11-29 21:58:00,1.94563,1.94581,1.94547,1.94581,47999999.0
2006-11-29 21:59:00,1.94572,1.94609,1.94555,1.94575,449799998.0
2006-11-29 22:00:00,1.94563,1.94645,1.94561,1.94627,158800000.0
2006-11-29 22:01:00,1.94609,1.94634,1.946,1.94604,86499999.0
2006-11-29 22:02:00,1.94627,1.94633,1.9458,1.94582,189649998.0
2006-11-29 22:03:00,1.94586,1.94605,1.94572,1.94589,61400000.0
2006-11-29 22:04:00,1.94598,1.94623,1.94569,1.946,407699999.0
2006-11-29 22:05:00,1.946,1.94611,1.94565,1.94565,163799998.0
2006-11-29 22:06:00,1.94575,1.9461,1.94575,1.94603,34000000.0
2006-11-29 22:07:00,1.94607,1.94607,1.94565,1.94567,72900001.0
2006-11-29 22:08:00,1.94597,1.94604,1.94562,1.9458,81200000.0
2006-11-29 22:09:00,1.94568,1.94619,1.94568,1.94611,69200000.0
2006-11-29 22:10:00,1.94608,1.9463,1.94593,1.94609,100000002.0
2006-11-29 22:11:00,1.94603,1.94628,1.94603,1.94622,43500000.0
2006-11-29 22:12:00,1.94623,1.94649,1.94606,1.94627,189400000.0
2006-11-29 22:13:00,1.94579,1.9464,1.94579,1.9464,46850000.0
2006-11-29 22:14:00,1.94647,1.94654,1.94642,1.94654,55999998.0
2006-11-29 22:15:00,1.9466,1.9466,1.94638,1.94645,368600003.0
2006-11-29 22:16:00,1.94644,1.94657,1.94636,1.94638,338699997.0
2006-11-29 22:17:00,1.94635,1.94635,1.94615,1.94633,90999999.0
2006-11-29 22:18:00,1.9464,1.94654,1.9464,1.94645,103200000.0
2006-11-29 22:19:00,1.94638,1.94638,1.94628,1.94637,71599999.0
2006-11-29 22:20:00,1.94634,1.94634,1.94619,1.94619,48000000.0
2006-11-29 22:21:00,1.94616,1.94619,1.94588,1.9459,107700000.0
2006-11-29 22:22:00,1.9459,1.94603,1.9459,1.94595,124400001.0
2006-11-29 22:23:00,1.94594,1.94608,1.94584,1.94586,114000000.0
2006-11-29 22:24:00,1.94589,1.94595,1.94586,1.94587,50300000.0
2006-11-29 22:25:00,1.94591,1.94604,1.94586,1.94597,66200000.0
2006-11-29 22:26:00,1.94602,1.94604,1.94584,1.94584,52499998.0
2006-11-29 22:27:00,1.94567,1.94571,1.94559,1.94569,94499999.0
2006-11-29 22:28:00,1.94578,1.9458,1.94571,1.94572,50600000.0
2006-11-29 22:29:00,1.9457,1.94574,1.94556,1.94556,195600000.0
2006-11-29 22:30:00,1.94557,1.9456,1.94555,1.94555,76900000.0
2006-11-29 22:31:00,1.94558,1.94563,1.94557,1.94557,46800000.0
2006-11-29 22:32:00,1.94555,1.9456,1.94555,1.94555,208600002.0
2006-11-29 22:33:00,1.94554,1.94564,1.94549,1.94554,125500002.0
2006-11-29 22:34:00,1.94555,1.9456,1.94547,1.9455,224200001.0
2006-11-29 22:35:00,1.94556,1.94565,1.94556,1.94558,44400001.0
2006-11-29 22:36:00,1.94557,1.94561,1.94547,1.94547,24600000.0
2006-11-29 22:37:00,1.94557,1.94564,1.94556,1.9456,151500000.0
2006-11-29 22:38:00,1.94557,1.9457,1.94556,1.94556,41500001.0
2006-11-29 22:39:00,1.94553,1.94559,1.94553,1.94559,42400001.0
2006-11-29 22:40:00,1.9456,1.9456,1.94551,1.94558,33500000.0
2006-11-29 22:41:00,1.94559,1.94565,1.94552,1.94565,117799997.0
2006-11-29 22:42:00,1.94558,1.94558,1.94547,1.94549,27800000.0
2006-11-29 22:43:00,1.9454,1.9454,1.94507,1.94517,85399999.0
2006-11-29 22:44:00,1.94523,1.94523,1.94508,1.94514,174499999.0
2006-11-29 22:45:00,1.94509,1.94513,1.94503,1.94513,74899999.0
2006-11-29 22:46:00,1.94509,1.94509,1.9449,1.9449,40099999.0
2006-11-29 22:47:00,1.94482,1.94486,1.94476,1.94485,83600000.0
2006-11-29 22:48:00,1.94488,1.94491,1.94488,1.94489,41500000.0
2006-11-29 22:49:00,1.94499,1.94499,1.94482,1.94482,48100000.0
2006-11-29 22:50:00,1.94475,1.94491,1.94467,1.94467,50900000.0
2006-11-29 22:51:00,1.94445,1.94445,1.9443,1.9443,9100000.0
2006-11-29 22:52:00,1.94422,1.94428,1.94408,1.94414,49800000.0
2006-11-29 22:53:00,1.94409,1.94425,1.94395,1.94411,59100000.0
2006-11-29 22:54:00,1.9439,1.9439,1.94344,1.94353,69799998.0
2006-11-29 22:55:00,1.94374,1.94415,1.94374,1.94415,67000000.0
2006-11-29 22:56:00,1.94439,1.94439,1.94427,1.94436,42600000.0
2006-11-29 22:57:00,1.94452,1.94458,1.94435,1.94448,68100000.0
2006-11-29 22:58:00,1.94438,1.94457,1.94438,1.94457,57300000.0
2006-11-29 22:59:00,1.94463,1.94471,1.94459,1.94465,89150001.0
2006-11-29 23:00:00,1.9446,1.9446,1.94445,1.94445,38300000.0
2006-11-29 23:01:00,1.94465,1.94465,1.94457,1.94465,26700000.0
2006-11-29 23:02:00,1.94469,1.94487,1.94469,1.94477,38100000.0
2006-11-29 23:03:00,1.94473,1.94482,1.94465,1.94472,94199999.0
2006-11-29 23:04:00,1.94467,1.94476,1.94459,1.94473,56200000.0
2006-11-29 23:05:00,1.94472,1.94476,1.94466,1.94466,83100001.0
2006-11-29 23:06:00,1.94466,1.94483,1.94466,1.94483,95699999.0
2006-11-29 23:07:00,1.94492,1.94501,1.94492,1.94497,50400000.0
2006-11-29 23:08:00,1.94503,1.94503,1.94491,1.94497,66250000.0
2006-11-29 23:09:00,1.94501,1.94533,1.94501,1.94533,70800000.0
2006-11-29 23:10:00,1.94533,1.94533,1.94521,1.94522,27900000.0
2006-11-29 23:11:00,1.94533,1.94533,1.94519,1.94527,70800001.0
2006-11-29 23:12:00,1.94523,1.94523,1.94515,1.94517,64399999.0
2006-11-29 23:13:00,1.94523,1.94523,1.9451,1.94517,44600000.0
2006-11-29 23:14:00,1.94513,1.94531,1.94504,1.94531,110700002.0
2006-11-29 23:15:00,1.94535,1.94541,1.94523,1.94523,22500000.0
2006-11-29 23:16:00,1.94523,1.94535,1.94515,1.94535,63100000.0
2006-11-29 23:17:00,1.9454,1.94553,1.9454,1.94553,76700000.0
2006-11-29 23:18:00,1.94553,1.94553,1.94535,1.94543,86700000.0
2006-11-29 23:19:00,1.94542,1.94552,1.9454,1.94546,54200000.0
2006-11-29 23:20:00,1.94557,1.94557,1.94548,1.9455,51499999.0
2006-11-29 23:21:00,1.94548,1.94555,1.94541,1.94547,97999999.0
2006-11-29 23:22:00,1.94539,1.94562,1.94539,1.94562,42300000.0
2006-11-29 23:23:00,1.94549,1.9457,1.94547,1.9457,41100000.0
2006-11-29 23:24:00,1.94575,1.94575,1.94568,1.94575,58200000.0
2006-11-29 23:25:00,1.94557,1.9457,1.94531,1.94544,70500002.0
2006-11-29 23:26:00,1.94576,1.94582,1.94576,1.94582,4800000.0
2006-11-29 23:27:00,1.94583,1.94583,1.94568,1.94572,36200000.0
2006-11-29 23:28:00,1.94572,1.94577,1.94565,1.94565,49300000.0
2006-11-29 23:29:00,1.94573,1.94573,1.94563,1.94569,93500001.0
2006-11-29 23:30:00,1.94568,1.9457,1.94549,1.94565,46200000.0
2006-11-29 23:31:00,1.94563,1.94579,1.94563,1.94571,80099999.0
2006-11-29 23:32:00,1.9457,1.94581,1.94568,1.94578,62800000.0
2006-11-29 23:33:00,1.94577,1.94584,1.94577,1.94584,84099999.0
2006-11-29 23:34:00,1.94572,1.94578,1.94569,1.94569,65500000.0
2006-11-29 23:35:00,1.94569,1.94583,1.94569,1.94583,15000000.0
2006-11-29 23:36:00,1.94578,1.94592,1.94573,1.94592,78000000.0
2006-11-29 23:37:00,1.94592,1.94613,1.9459,1.94605,97500000.0
2006-11-29 23:38:00,1.94593,1.94611,1.94593,1.94611,42100000.0
2006-11-29 23:39:00,1.946,1.94603,1.94593,1.94603,90100000.0
2006-11-29 23:40:00,1.94594,1.94619,1.94594,1.94603,117299998.0
2006-11-29 23:41:00,1.94595,1.94613,1.94595,1.94607,52400000.0
2006-11-29 23:42:00,1.94598,1.94619,1.94598,1.94618,109900002.0
2006-11-29 23:43:00,1.94608,1.94613,1.94602,1.94613,49500000.0
2006-11-29 23:44:00,1.9461,1.9461,1.9461,1.9461,2400000.0
2006-11-29 23:45:00,1.94612,1.94615,1.94596,1.94615,37400000.0
2006-11-29 23:46:00,1.9461,1.9461,1.94595,1.94599,42599999.0
2006-11-29 23:47:00,1.9461,1.94614,1.9461,1.94613,33100000.0
2006-11-29 23:48:00,1.94611,1.94618,1.94611,1.94618,16800000.0
2006-11-29 23:49:00,1.94622,1.94622,1.94608,1.94608,68899999.0
2006-11-29 23:50:00,1.94607,1.94609,1.94602,1.94607,103899997.0
2006-11-29 23:51:00,1.94615,1.94645,1.94605,1.94635,113099998.0
2006-11-29 23:52:00,1.94638,1.94652,1.94637,1.94652,81899998.0
2006-11-29 23:53:00,1.94654,1.94656,1.94654,1.94656,10700000.0
2006-11-29 23:54:00,1.94656,1.94656,1.94639,1.94639,12100000.0
2006-11-29 23:55:00,1.94639,1.9465,1.94638,1.94648,31500000.0
2006-11-29 23:56:00,1.9465,1.94664,1.9465,1.94654,100499999.0
2006-11-29 23:57:00,1.94638,1.94638,1.94607,1.94609,38500000.0
2006-11-29 23:58:00,1.94617,1.94621,1.94616,1.94618,89799997.0
2006-11-29 23:59:00,1.9463,1.9464,1.9463,1.9464,30600000.0
2006-11-30 00:00:00,1.94639,1.94639,1.94611,1.94614,75000002.0
2006-11-30 00:01:00,1.9462,1.9462,1.94615,1.94619,70900000.0
2006-11-30 00:02:00,1.9462,1.9462,1.9462,1.9462,8700000.0
2006-11-30 00:03:00,1.94621,1.94628,1.94611,1.94618,76299997.0
2006-11-30 00:04:00,1.94603,1.94603,1.94585,1.94591,40700000.0
2006-11-30 00:05:00,1.9458,1.94593,1.94579,1.94586,47800000.0
2006-11-30 00:06:00,1.94575,1.94587,1.94575,1.94578,30000000.0
2006-11-30 00:07:00,1.94569,1.94588,1.94569,1.94581,114900000.0
2006-11-30 00:08:00,1.94598,1.94598,1.94597,1.94597,25600001.0
2006-11-30 00:09:00,1.94611,1.94623,1.94606,1.94606,43400000.0
2006-11-30 00:10:00,1.94612,1.94612,1.94608,1.94608,22500000.0
2006-11-30 00:11:00,1.94617,1.94635,1.94617,1.94634,112000000.0
2006-11-30 00:12:00,1.94632,1.94632,1.94619,1.9462,110049999.0
2006-11-30 00:13:00,1.94614,1.94614,1.94602,1.94602,64200000.0
2006-11-30 00:14:00,1.94597,1.94597,1.94574,1.94574,38200000.0
2006-11-30 00:15:00,1.94577,1.94592,1.94577,1.94582,39700000.0
2006-11-30 00:16:00,1.94576,1.9459,1.94575,1.94575,39300000.0
2006-11-30 00:17:00,1.94585,1.94595,1.94585,1.94595,50100000.0
2006-11-30 00:18:00,1.94592,1.94592,1.94588,1.94588,43200000.0
2006-11-30 00:19:00,1.94585,1.94585,1.94575,1.9458,43400000.0
2006-11-30 00:20:00,1.94585,1.94595,1.94585,1.94595,11000000.0
2006-11-30 00:21:00,1.946,1.946,1.946,1.946,37700000.0
2006-11-30 00:22:00,1.94597,1.94605,1.94597,1.94605,40900000.0
2006-11-30 00:23:00,1.94607,1.94607,1.946,1.94605,34200000.0
2006-11-30 00:24:00,1.94591,1.94592,1.9458,1.9459,12700000.0
2006-11-30 00:25:00,1.94574,1.94595,1.94574,1.94587,26900001.0
2006-11-30 00:26:00,1.94598,1.94598,1.94588,1.94588,55799999.0
2006-11-30 00:27:00,1.94572,1.94598,1.94572,1.94595,93700001.0
2006-11-30 00:28:00,1.9459,1.9459,1.94575,1.94583,10800000.0
2006-11-30 00:29:00,1.9458,1.94601,1.9458,1.94601,56900001.0
2006-11-30 00:30:00,1.94598,1.94598,1.94587,1.94587,5100000.0
2006-11-30 00:31:00,1.94585,1.94585,1.94585,1.94585,3000000.0
2006-11-30 00:32:00,1.9458,1.94585,1.9458,1.94585,6000000.0
2006-11-30 00:33:00,1.94582,1.94582,1.94578,1.94578,5600000.0
2006-11-30 00:34:00,1.94578,1.94579,1.94578,1.94579,19099999.0
2006-11-30 00:35:00,1.94566,1.94576,1.94558,1.9457,59600001.0
2006-11-30 00:36:00,1.94565,1.94576,1.94549,1.94576,45500000.0
2006-11-30 00:37:00,1.94582,1.94588,1.94578,1.94585,60299999.0
2006-11-30 00:38:00,1.94577,1.94577,1.94575,1.94575,19000000.0
2006-11-30 00:39:00,1.9456,1.94581,1.94553,1.94555,33200000.0
2006-11-30 00:40:00,1.94573,1.94573,1.94567,1.94567,26900000.0
2006-11-30 00:41:00,1.94554,1.94558,1.94549,1.94549,38700000.0
2006-11-30 00:42:00,1.94547,1.94567,1.94547,1.94552,91899999.0
2006-11-30 00:43:00,1.94555,1.94589,1.94555,1.94589,46700000.0
2006-11-30 00:44:00,1.94607,1.94615,1.94572,1.94572,18700000.0
2006-11-30 00:45:00,1.94562,1.94588,1.94554,1.94588,34800000.0
2006-11-30 00:46:00,1.94585,1.94592,1.94569,1.94569,65200001.0
2006-11-30 00:47:00,1.94569,1.94574,1.94564,1.94568,143599997.0
2006-11-30 00:48:00,1.94565,1.94567,1.9456,1.94567,33600000.0
2006-11-30 00:49:00,1.94565,1.9457,1.94565,1.94568,45700001.0
2006-11-30 00:50:00,1.94568,1.94568,1.94562,1.94562,18700000.0
2006-11-30 00:51:00,1.94572,1.94578,1.94572,1.94578,40399998.0
2006-11-30 00:52:00,1.94585,1.94585,1.94579,1.9458,34200000.0
2006-11-30 00:53:00,1.94568,1.94581,1.94568,1.94581,54700000.0
2006-11-30 00:54:00,1.94573,1.94597,1.94573,1.94588,81200000.0
2006-11-30 00:55:00,1.94578,1.94579,1.9457,1.94577,111100000.0
2006-11-30 00:56:00,1.94577,1.94578,1.94577,1.94578,4800000.0
2006-11-30 00:57:00,1.94578,1.94586,1.94564,1.94579,73100000.0
2006-11-30 00:58:00,1.94572,1.94584,1.94563,1.94571,120100000.0
2006-11-30 00:59:00,1.94584,1.94585,1.94567,1.94575,91800000.0
2006-11-30 01:00:00,1.9458,1.94598,1.9458,1.94597,47000000.0
2006-11-30 01:01:00,1.94591,1.94602,1.94591,1.94592,29900000.0
2006-11-30 01:02:00,1.94586,1.94592,1.94584,1.94584,51299999.0
2006-11-30 01:03:00,1.94607,1.94609,1.94598,1.94607,58500001.0
2006-11-30 01:04:00,1.94604,1.94612,1.94595,1.94595,54100000.0
2006-11-30 01:05:00,1.94596,1.946,1.94587,1.9459,77900000.0
2006-11-30 01:06:00,1.94589,1.94593,1.94585,1.94585,9600000.0
2006-11-30 01:07:00,1.94586,1.94594,1.94586,1.9459,37300000.0
2006-11-30 01:08:00,1.94596,1.946,1.94596,1.946,77400000.0
2006-11-30 01:09:00,1.94602,1.94602,1.94574,1.94592,55200000.0
2006-11-30 01:10:00,1.94604,1.94607,1.94601,1.94607,17200000.0
2006-11-30 01:11:00,1.94615,1.94615,1.94608,1.94612,68300000.0
2006-11-30 01:12:00,1.94607,1.94609,1.94602,1.94602,66299998.0
2006-11-30 01:13:00,1.94597,1.94609,1.94594,1.946,54100001.0
2006-11-30 01:14:00,1.94608,1.94608,1.94597,1.94597,15800000.0
2006-11-30 01:15:00,1.9459,1.9459,1.9458,1.94587,50900000.0
2006-11-30 01:16:00,1.94579,1.94579,1.94564,1.94564,60000001.0
2006-11-30 01:17:00,1.94555,1.94564,1.94527,1.94527,60049999.0
2006-11-30 01:18:00,1.94567,1.94572,1.94565,1.9457,58299998.0
2006-11-30 01:19:00,1.94558,1.94558,1.94541,1.94556,57200001.0
2006-11-30 01:20:00,1.9455,1.94555,1.9455,1.94555,31900001.0
2006-11-30 01:21:00,1.94553,1.94553,1.94544,1.94544,72300000.0
2006-11-30 01:22:00,1.94544,1.94564,1.94542,1.94542,102899999.0
2006-11-30 01:23:00,1.9455,1.94555,1.9455,1.94555,19800000.0
2006-11-30 01:24:00,1.94553,1.94563,1.94553,1.94554,63999999.0
2006-11-30 01:25:00,1.94552,1.94555,1.94545,1.9455,72599998.0
2006-11-30 01:26:00,1.94555,1.94555,1.9455,1.94555,20800000.0
2006-11-30 01:27:00,1.9455,1.94556,1.94549,1.9455,71100000.0
2006-11-30 01:28:00,1.9454,1.94545,1.9453,1.9453,77399999.0
2006-11-30 01:29:00,1.94547,1.9455,1.94543,1.9455,82500000.0
2006-11-30 01:30:00,1.94545,1.94545,1.94529,1.94536,88400001.0
2006-11-30 01:31:00,1.9455,1.94551,1.94543,1.94543,26899999.0
2006-11-30 01:32:00,1.9454,1.94552,1.9454,1.94552,10300000.0
2006-11-30 01:33:00,1.9456,1.94564,1.94545,1.94553,58500000.0
2006-11-30 01:34:00,1.94552,1.94554,1.94543,1.94554,29000000.0
2006-11-30 01:35:00,1.9455,1.9455,1.9455,1.9455,8400000.0
2006-11-30 01:36:00,1.94554,1.94561,1.94544,1.94547,111099998.0
2006-11-30 01:37:00,1.94561,1.94564,1.94554,1.94562,18800000.0
2006-11-30 01:38:00,1.9456,1.94568,1.9456,1.9456,70499998.0
2006-11-30 01:39:00,1.94567,1.94571,1.94566,1.94571,43499999.0
2006-11-30 01:40:00,1.94568,1.94568,1.9456,1.94565,30500000.0
2006-11-30 01:41:00,1.94568,1.9458,1.94562,1.9457,57599999.0
2006-11-30 01:42:00,1.94574,1.94596,1.94574,1.94582,76900000.0
2006-11-30 01:43:00,1.94583,1.94601,1.94582,1.94584,84799999.0
2006-11-30 01:44:00,1.9459,1.94594,1.94589,1.94591,51800001.0
2006-11-30 01:45:00,1.94595,1.94595,1.9459,1.9459,14400000.0
2006-11-30 01:46:00,1.94598,1.94613,1.94598,1.94611,52899999.0
2006-11-30 01:47:00,1.94615,1.94615,1.9461,1.9461,14400000.0
2006-11-30 01:48:00,1.94617,1.9463,1.94614,1.94618,30200000.0
2006-11-30 01:49:00,1.94607,1.94608,1.94607,1.94608,30100000.0
2006-11-30 01:50:00,1.94615,1.94615,1.94605,1.94605,40299999.0
2006-11-30 01:51:00,1.94603,1.94603,1.94582,1.94598,88499999.0
2006-11-30 01:52:00,1.94598,1.94598,1.94586,1.94597,46700000.0
2006-11-30 01:53:00,1.946,1.94605,1.946,1.94605,30100000.0
2006-11-30 01:54:00,1.94591,1.94597,1.94589,1.94591,45799998.0
2006-11-30 01:55:00,1.9459,1.94595,1.9459,1.9459,33000001.0
2006-11-30 01:56:00,1.94588,1.94588,1.94581,1.94588,79399999.0
2006-11-30 01:57:00,1.94582,1.94582,1.94567,1.94568,53100000.0
2006-11-30 01:58:00,1.94569,1.94572,1.94538,1.94562,72499999.0
2006-11-30 01:59:00,1.94567,1.94569,1.9456,1.94561,148799998.0
2006-11-30 02:00:00,1.94572,1.94575,1.9457,1.94575,55700000.0
2006-11-30 02:01:00,1.94569,1.94569,1.94562,1.94562,30300000.0
2006-11-30 02:02:00,1.94559,1.94564,1.94559,1.94564,39699999.0
2006-11-30 02:03:00,1.9457,1.9457,1.94547,1.94549,69100000.0
2006-11-30 02:04:00,1.9454,1.94556,1.9454,1.94556,30600000.0
2006-11-30 02:05:00,1.94555,1.94565,1.94555,1.94565,29400000.0
2006-11-30 02:06:00,1.9457,1.9458,1.94569,1.9458,62499998.0
2006-11-30 02:07:00,1.94587,1.94587,1.94577,1.94584,44300000.0
2006-11-30 02:08:00,1.94578,1.94578,1.94567,1.94567,3200000.0
2006-11-30 02:09:00,1.9457,1.94577,1.94559,1.94559,79199999.0
2006-11-30 02:10:00,1.94567,1.94571,1.94562,1.94562,64100000.0
2006-11-30 02:11:00,1.94572,1.9458,1.94567,1.94576,56600000.0
2006-11-30 02:12:00,1.94568,1.94576,1.94567,1.94567,67100000.0
2006-11-30 02:13:00,1.9457,1.94574,1.94561,1.94567,55700000.0
2006-11-30 02:14:00,1.94582,1.94582,1.94567,1.94567,68600000.0
2006-11-30 02:15:00,1.94568,1.94576,1.94563,1.94567,68099999.0
2006-11-30 02:16:00,1.94565,1.94577,1.94565,1.94571,50000000.0
2006-11-30 02:17:00,1.94574,1.94574,1.94564,1.9457,28700000.0
2006-11-30 02:18:00,1.94571,1.94575,1.9456,1.94568,71700001.0
2006-11-30 02:19:00,1.9456,1.94572,1.94557,1.94572,47300000.0
2006-11-30 02:20:00,1.94579,1.94581,1.94573,1.94578,66999999.0
2006-11-30 02:21:00,1.94572,1.94593,1.9457,1.94593,47500001.0
2006-11-30 02:22:00,1.94585,1.94593,1.94585,1.94586,111600000.0
2006-11-30 02:23:00,1.9459,1.94594,1.94582,1.94582,65700001.0
2006-11-30 02:24:00,1.9458,1.94588,1.9458,1.94588,49700000.0
2006-11-30 02:25:00,1.94579,1.94589,1.94577,1.94582,66000000.0
2006-11-30 02:26:00,1.94581,1.94595,1.9457,1.9459,64300000.0
2006-11-30 02:27:00,1.94585,1.94594,1.94582,1.94594,69500000.0
2006-11-30 02:28:00,1.94585,1.94595,1.94585,1.94595,900000.0
2006-11-30 02:29:00,1.94588,1.94592,1.94577,1.94592,37800001.0
2006-11-30 02:30:00,1.94594,1.94616,1.94594,1.94616,70000001.0
2006-11-30 02:31:00,1.94619,1.94619,1.94574,1.94605,13000000.0
2006-11-30 02:32:00,1.94598,1.94602,1.94593,1.94593,41100000.0
2006-11-30 02:33:00,1.94595,1.94595,1.94583,1.94583,25400000.0
2006-11-30 02:34:00,1.94588,1.94595,1.94588,1.94588,62500000.0
2006-11-30 02:35:00,1.94588,1.9459,1.94588,1.9459,44799999.0
2006-11-30 02:36:00,1.9459,1.94595,1.94588,1.9459,59399999.0
2006-11-30 02:37:00,1.94601,1.94601,1.94601,1.94601,23800000.0
2006-11-30 02:38:00,1.94599,1.94609,1.94599,1.94599,47700000.0
2006-11-30 02:39:00,1.94597,1.94603,1.94594,1.94597,76900000.0
2006-11-30 02:40:00,1.946,1.946,1.94593,1.94593,69700000.0
2006-11-30 02:41:00,1.9459,1.94595,1.9459,1.9459,44600000.0
2006-11-30 02:42:00,1.94594,1.94604,1.94592,1.94604,34700000.0
2006-11-30 02:43:00,1.94603,1.94606,1.94596,1.946,53800000.0
2006-11-30 02:44:00,1.94562,1.94612,1.94562,1.94597,87499999.0
2006-11-30 02:45:00,1.94598,1.94598,1.94586,1.94586,23200000.0
2006-11-30 02:46:00,1.94588,1.94596,1.94581,1.94581,48400000.0
2006-11-30 02:47:00,1.94579,1.94589,1.9456,1.9456,30800000.0
2006-11-30 02:48:00,1.94559,1.94573,1.94559,1.94567,62499998.0
2006-11-30 02:49:00,1.9456,1.94565,1.9456,1.9456,8300000.0
2006-11-30 02:50:00,1.9456,1.94565,1.9456,1.94565,10800000.0
2006-11-30 02:51:00,1.94545,1.94545,1.94521,1.94535,102400001.0
2006-11-30 02:52:00,1.94527,1.94527,1.94519,1.94519,59500000.0
2006-11-30 02:53:00,1.94526,1.94547,1.94526,1.94545,47200001.0
2006-11-30 02:54:00,1.94548,1.94563,1.94548,1.94563,73700001.0
2006-11-30 02:55:00,1.94561,1.94563,1.94551,1.9456,60300000.0
2006-11-30 02:56:00,1.94578,1.94589,1.94577,1.94588,65100000.0
2006-11-30 02:57:00,1.94592,1.94592,1.94576,1.94586,65300000.0
2006-11-30 02:58:00,1.94597,1.94602,1.9459,1.9459,79600000.0
2006-11-30 02:59:00,1.94582,1.94582,1.9456,1.94568,51100000.0
2006-11-30 03:00:00,1.94574,1.94583,1.94574,1.94574,113700000.0
2006-11-30 03:01:00,1.9458,1.94586,1.94579,1.94581,54200001.0
2006-11-30 03:02:00,1.94576,1.94586,1.94567,1.94567,45500000.0
2006-11-30 03:03:00,1.94568,1.94591,1.94567,1.94591,90300000.0
2006-11-30 03:04:00,1.94597,1.94602,1.94595,1.94602,40800000.0
2006-11-30 03:05:00,1.94595,1.94598,1.94591,1.94591,29900000.0
2006-11-30 03:06:00,1.94585,1.94595,1.94582,1.94585,103300000.0
2006-11-30 03:07:00,1.9459,1.94595,1.9459,1.9459,2300000.0
2006-11-30 03:08:00,1.94584,1.94592,1.94576,1.94585,34300000.0
2006-11-30 03:09:00,1.94597,1.94603,1.94593,1.94597,81300000.0
2006-11-30 03:10:00,1.94595,1.94595,1.94588,1.9459,57200000.0
2006-11-30 03:11:00,1.94595,1.94595,1.9459,1.9459,29099999.0
2006-11-30 03:12:00,1.94598,1.94598,1.94585,1.9459,28500000.0
2006-11-30 03:13:00,1.94597,1.94597,1.94585,1.9459,60399999.0
2006-11-30 03:14:00,1.94595,1.94595,1.94595,1.94595,11200000.0
2006-11-30 03:15:00,1.94596,1.94601,1.94572,1.94577,59800000.0
2006-11-30 03:16:00,1.94595,1.94595,1.9459,1.94595,19900000.0
2006-11-30 03:17:00,1.9459,1.94595,1.9459,1.94595,92000000.0
2006-11-30 03:18:00,1.9459,1.94595,1.94588,1.94592,67500001.0
2006-11-30 03:19:00,1.94587,1.94598,1.94587,1.94589,46000000.0
2006-11-30 03:20:00,1.94593,1.94593,1.94584,1.94588,46700000.0
2006-11-30 03:21:00,1.9459,1.9459,1.9459,1.9459,19300001.0
2006-11-30 03:22:00,1.94595,1.94602,1.94587,1.94587,53199999.0
2006-11-30 03:23:00,1.94595,1.94608,1.94588,1.94598,71400002.0
2006-11-30 03:24:00,1.94595,1.94605,1.94595,1.946,33100000.0
2006-11-30 03:25:00,1.94605,1.94618,1.94605,1.94618,49200000.0
2006-11-30 03:26:00,1.94614,1.94615,1.946,1.946,41500001.0
2006-11-30 03:27:00,1.9459,1.94595,1.94585,1.94595,39400000.0
2006-11-30 03:28:00,1.94592,1.94592,1.94581,1.94581,19900000.0
2006-11-30 03:29:00,1.94578,1.94588,1.94569,1.94569,58900001.0
2006-11-30 03:30:00,1.94575,1.94575,1.9457,1.9457,8100000.0
2006-11-30 03:31:00,1.94572,1.94575,1.94572,1.94575,11000000.0
2006-11-30 03:32:00,1.94575,1.94575,1.94568,1.94575,15600000.0
2006-11-30 03:33:00,1.94567,1.94569,1.94563,1.94569,42300000.0
2006-11-30 03:34:00,1.94572,1.94572,1.94568,1.94568,8800000.0
2006-11-30 03:35:00,1.94575,1.94575,1.94575,1.94575,6500000.0
2006-11-30 03:36:00,1.9455,1.94571,1.94544,1.9457,65800000.0
2006-11-30 03:37:00,1.9458,1.9458,1.94575,1.94575,37799999.0
2006-11-30 03:38:00,1.94575,1.94583,1.9457,1.9457,27500000.0
2006-11-30 03:39:00,1.94575,1.9458,1.94575,1.94575,45700000.0
2006-11-30 03:40:00,1.94576,1.94576,1.94557,1.9456,85599999.0
2006-11-30 03:41:00,1.94554,1.94563,1.94554,1.94563,52000001.0
2006-11-30 03:42:00,1.94563,1.9457,1.94554,1.94554,83299999.0
2006-11-30 03:43:00,1.94553,1.94567,1.94547,1.94552,142900002.0
2006-11-30 03:44:00,1.94546,1.9455,1.94536,1.9455,40000000.0
2006-11-30 03:45:00,1.94546,1.94551,1.94537,1.94551,53100001.0
2006-11-30 03:46:00,1.9455,1.94557,1.94545,1.94545,27900000.0
2006-11-30 03:47:00,1.9453,1.9453,1.94478,1.94485,37600000.0
2006-11-30 03:48:00,1.94482,1.94499,1.94474,1.94499,55200000.0
2006-11-30 03:49:00,1.94503,1.94525,1.94503,1.94525,26100000.0
2006-11-30 03:50:00,1.9452,1.94529,1.94519,1.94523,60499999.0
2006-11-30 03:51:00,1.94518,1.94525,1.94518,1.9452,81400002.0
2006-11-30 03:52:00,1.94523,1.94525,1.94517,1.94525,54499999.0
2006-11-30 03:53:00,1.94521,1.94534,1.94521,1.94527,59500000.0
2006-11-30 03:54:00,1.94528,1.94537,1.94528,1.94535,63599999.0
2006-11-30 03:55:00,1.94547,1.94566,1.94542,1.94548,60600000.0
2006-11-30 03:56:00,1.94547,1.94547,1.94529,1.94532,109700001.0
2006-11-30 03:57:00,1.94528,1.94528,1.94523,1.94523,26000000.0
2006-11-30 03:58:00,1.94522,1.9453,1.94516,1.94523,129199999.0
2006-11-30 03:59:00,1.9452,1.94528,1.9452,1.94528,60999998.0
2006-11-30 04:00:00,1.9454,1.9455,1.9454,1.9455,11600000.0
2006-11-30 04:01:00,1.94558,1.94579,1.94558,1.94567,39100000.0
2006-11-30 04:02:00,1.94566,1.94569,1.94566,1.94569,15100000.0
2006-11-30 04:03:00,1.94568,1.94568,1.94559,1.94568,26600000.0
2006-11-30 04:04:00,1.94586,1.94705,1.94586,1.94705,19100000.0
2006-11-30 04:05:00,1.94718,1.94815,1.94718,1.94815,52900000.0
2006-11-30 04:06:00,1.94802,1.94802,1.94747,1.94747,24400000.0
2006-11-30 04:07:00,1.94723,1.94723,1.94653,1.94653,66900000.0
2006-11-30 04:08:00,1.94668,1.94693,1.94658,1.94693,72099999.0
2006-11-30 04:09:00,1.94706,1.94714,1.94706,1.94713,67800001.0
2006-11-30 04:10:00,1.94713,1.94749,1.94711,1.94745,104399998.0
2006-11-30 04:11:00,1.94753,1.94779,1.94749,1.94779,39100001.0
2006-11-30 04:12:00,1.94802,1.94825,1.94801,1.94801,38700000.0
2006-11-30 04:13:00,1.94805,1.94818,1.94801,1.94813,125700000.0
2006-11-30 04:14:00,1.94814,1.94814,1.94777,1.94785,92000000.0
2006-11-30 04:15:00,1.94805,1.94839,1.94805,1.94839,73450002.0
2006-11-30 04:16:00,1.9483,1.9483,1.9476,1.9476,145500003.0
2006-11-30 04:17:00,1.94771,1.94789,1.94771,1.94774,55100001.0
2006-11-30 04:18:00,1.94764,1.94765,1.94751,1.94763,80999999.0
2006-11-30 04:19:00,1.94763,1.94763,1.94743,1.9476,55800001.0
2006-11-30 04:20:00,1.94755,1.94769,1.94755,1.94763,78899999.0
2006-11-30 04:21:00,1.94769,1.94795,1.94769,1.94792,40900000.0
2006-11-30 04:22:00,1.94777,1.94777,1.9475,1.94764,56200000.0
2006-11-30 04:23:00,1.94769,1.94774,1.94763,1.94768,61000000.0
2006-11-30 04:24:00,1.94772,1.94784,1.94772,1.94782,105800002.0
2006-11-30 04:25:00,1.94793,1.948,1.94787,1.94793,58200000.0
2006-11-30 04:26:00,1.948,1.94803,1.94796,1.94803,9600000.0
2006-11-30 04:27:00,1.94803,1.94803,1.94786,1.94791,91000001.0
2006-11-30 04:28:00,1.94788,1.94795,1.94785,1.94795,75599999.0
2006-11-30 04:29:00,1.94795,1.94798,1.94787,1.94795,49500000.0
2006-11-30 04:30:00,1.94792,1.94797,1.94789,1.94789,39400000.0
2006-11-30 04:31:00,1.94778,1.94791,1.94778,1.94785,78400002.0
2006-11-30 04:32:00,1.9478,1.9478,1.9478,1.9478,600000.0
2006-11-30 04:33:00,1.94789,1.94796,1.94777,1.94777,26100000.0
2006-11-30 04:34:00,1.94775,1.94775,1.94765,1.94765,38900000.0
2006-11-30 04:35:00,1.94754,1.94774,1.94754,1.94767,71400000.0
2006-11-30 04:36:00,1.9476,1.94766,1.94755,1.94765,67699999.0
2006-11-30 04:37:00,1.94762,1.94762,1.94747,1.94757,113399996.0
2006-11-30 04:38:00,1.9476,1.94765,1.9476,1.94765,80699998.0
2006-11-30 04:39:00,1.94769,1.94769,1.94766,1.94766,18700000.0
2006-11-30 04:40:00,1.94763,1.94778,1.94763,1.94771,107900000.0
2006-11-30 04:41:00,1.9477,1.9477,1.9476,1.94766,76400001.0
2006-11-30 04:42:00,1.9477,1.94773,1.94764,1.94764,71999999.0
2006-11-30 04:43:00,1.94763,1.94771,1.94763,1.94767,46000001.0
2006-11-30 04:44:00,1.9476,1.94765,1.94755,1.94755,63499999.0
2006-11-30 04:45:00,1.94758,1.9476,1.9475,1.94758,27700000.0
2006-11-30 04:46:00,1.94763,1.94771,1.94762,1.94769,77900000.0
2006-11-30 04:47:00,1.94763,1.94772,1.94761,1.94761,55400000.0
2006-11-30 04:48:00,1.94768,1.94772,1.94761,1.94767,46800000.0
2006-11-30 04:49:00,1.94753,1.94753,1.94749,1.9475,11200000.0
2006-11-30 04:50:00,1.9475,1.94757,1.9475,1.94751,20500000.0
2006-11-30 04:51:00,1.94758,1.94766,1.94747,1.94762,73400000.0
2006-11-30 04:52:00,1.94765,1.94765,1.94765,1.94765,6700000.0
2006-11-30 04:53:00,1.94765,1.94781,1.94765,1.9477,28500000.0
2006-11-30 04:54:00,1.94778,1.94793,1.94778,1.94793,30900000.0
2006-11-30 04:55:00,1.94784,1.94797,1.94784,1.94795,69199998.0
2006-11-30 04:56:00,1.94788,1.94794,1.94784,1.94787,79800000.0
2006-11-30 04:57:00,1.9479,1.94793,1.94782,1.94793,96099999.0
2006-11-30 04:58:00,1.94755,1.9478,1.94755,1.94768,37600000.0
2006-11-30 04:59:00,1.94793,1.94793,1.94793,1.94793,18100000.0
2006-11-30 05:00:00,1.94792,1.94792,1.94777,1.94787,62900000.0
2006-11-30 05:01:00,1.9479,1.94808,1.9479,1.948,49000000.0
2006-11-30 05:02:00,1.94801,1.94804,1.94797,1.94797,41000000.0
2006-11-30 05:03:00,1.948,1.94807,1.948,1.94807,2800000.0
2006-11-30 05:04:00,1.94808,1.94813,1.94802,1.94808,24200000.0
2006-11-30 05:05:00,1.94815,1.94815,1.94815,1.94815,16100000.0
2006-11-30 05:06:00,1.94805,1.94813,1.94805,1.9481,57200000.0
2006-11-30 05:07:00,1.94808,1.94808,1.94798,1.94802,35300000.0
2006-11-30 05:08:00,1.9481,1.9481,1.9481,1.9481,16100000.0
2006-11-30 05:09:00,1.94811,1.94811,1.94802,1.94802,33700000.0
2006-11-30 05:10:00,1.94804,1.94804,1.94797,1.94802,9100000.0
2006-11-30 05:11:00,1.94795,1.94813,1.94795,1.94813,49200001.0
2006-11-30 05:12:00,1.94813,1.94818,1.94801,1.94801,72200001.0
2006-11-30 05:13:00,1.94801,1.94808,1.94792,1.94806,30300000.0
2006-11-30 05:14:00,1.94808,1.94814,1.94803,1.94803,72999999.0
2006-11-30 05:15:00,1.94803,1.94805,1.94795,1.948,84200000.0
2006-11-30 05:16:00,1.94798,1.94805,1.94795,1.948,22900000.0
2006-11-30 05:17:00,1.94805,1.94805,1.94797,1.94797,56000002.0
2006-11-30 05:18:00,1.94798,1.94803,1.94793,1.94797,66600000.0
2006-11-30 05:19:00,1.9479,1.94795,1.94784,1.94784,39299999.0
2006-11-30 05:20:00,1.9477,1.9477,1.94757,1.94759,50599999.0
2006-11-30 05:21:00,1.94763,1.94777,1.94763,1.9477,49400001.0
2006-11-30 05:22:00,1.94772,1.94772,1.94758,1.94758,36800000.0
2006-11-30 05:23:00,1.94758,1.94758,1.94751,1.94751,62699999.0
2006-11-30 05:24:00,1.94755,1.94769,1.94755,1.94759,36600000.0
2006-11-30 05:25:00,1.94755,1.94763,1.94755,1.94763,11000000.0
2006-11-30 05:26:00,1.9476,1.94765,1.94758,1.94762,46100001.0
2006-11-30 05:27:00,1.94767,1.9477,1.94754,1.94757,28300000.0
2006-11-30 05:28:00,1.94763,1.94767,1.94758,1.94758,58800000.0
2006-11-30 05:29:00,1.94761,1.94768,1.9476,1.94768,19600000.0
2006-11-30 05:30:00,1.94769,1.94773,1.94762,1.94762,62300001.0
2006-11-30 05:31:00,1.94755,1.94755,1.9475,1.9475,17500000.0
2006-11-30 05:32:00,1.94755,1.9476,1.94755,1.9476,43000000.0
2006-11-30 05:33:00,1.94767,1.94772,1.94764,1.94764,46400001.0
2006-11-30 05:34:00,1.94763,1.94765,1.94735,1.94765,131999996.0
2006-11-30 05:35:00,1.9476,1.94765,1.9476,1.94765,24499999.0
2006-11-30 05:36:00,1.9476,1.94765,1.9476,1.94765,31200000.0
2006-11-30 05:37:00,1.94757,1.9476,1.94755,1.94755,39000000.0
2006-11-30 05:38:00,1.94767,1.94767,1.94762,1.94762,29700001.0
2006-11-30 05:39:00,1.9476,1.9476,1.94757,1.94757,45000001.0
2006-11-30 05:40:00,1.94763,1.94763,1.94745,1.94758,84099999.0
2006-11-30 05:41:00,1.94756,1.94756,1.94746,1.94751,79300001.0
2006-11-30 05:42:00,1.94743,1.94761,1.94729,1.94746,78499999.0
2006-11-30 05:43:00,1.9476,1.9476,1.94753,1.94753,31400000.0
2006-11-30 05:44:00,1.94757,1.94764,1.94754,1.94757,68999998.0
2006-11-30 05:45:00,1.9476,1.9476,1.94747,1.94747,48700000.0
2006-11-30 05:46:00,1.94746,1.94754,1.94746,1.94754,8800000.0
2006-11-30 05:47:00,1.9476,1.94765,1.9476,1.94765,83499999.0
2006-11-30 05:48:00,1.94767,1.94773,1.94763,1.94773,71700001.0
2006-11-30 05:49:00,1.94761,1.94767,1.94761,1.94762,24600000.0
2006-11-30 05:50:00,1.94767,1.94767,1.94767,1.94767,2300000.0
2006-11-30 05:51:00,1.94758,1.94762,1.94758,1.94758,11700000.0
2006-11-30 05:52:00,1.94752,1.94763,1.94752,1.94763,43300000.0
2006-11-30 05:53:00,1.94737,1.94757,1.94737,1.94752,70300000.0
2006-11-30 05:54:00,1.94767,1.94771,1.94747,1.94761,107200000.0
2006-11-30 05:55:00,1.94755,1.9476,1.94755,1.94755,19000000.0
2006-11-30 05:56:00,1.9475,1.94758,1.94749,1.94755,61399999.0
2006-11-30 05:57:00,1.9476,1.9476,1.94755,1.9476,22200000.0
2006-11-30 05:58:00,1.94759,1.94759,1.94745,1.9475,25300000.0
2006-11-30 05:59:00,1.9475,1.94762,1.9475,1.94758,48700000.0
2006-11-30 06:00:00,1.94765,1.94765,1.94755,1.94757,76550000.0
2006-11-30 06:01:00,1.94768,1.94775,1.94765,1.94775,25200000.0
2006-11-30 06:02:00,1.94778,1.94793,1.94775,1.94781,102099999.0
2006-11-30 06:03:00,1.94787,1.94787,1.94775,1.94785,68800002.0
2006-11-30 06:04:00,1.94785,1.94785,1.94785,1.94785,13200000.0
2006-11-30 06:05:00,1.9478,1.94785,1.94778,1.9478,43299999.0
2006-11-30 06:06:00,1.94775,1.94785,1.94775,1.9478,74500002.0
2006-11-30 06:07:00,1.94767,1.94785,1.94751,1.94781,87499999.0
2006-11-30 06:08:00,1.94776,1.94779,1.94776,1.94779,18299999.0
2006-11-30 06:09:00,1.9478,1.94785,1.9478,1.9478,89600000.0
2006-11-30 06:10:00,1.94779,1.94782,1.94771,1.94777,70200003.0
2006-11-30 06:11:00,1.94778,1.9479,1.94777,1.94788,71500001.0
2006-11-30 06:12:00,1.94773,1.94779,1.94754,1.94768,97699999.0
2006-11-30 06:13:00,1.94777,1.94786,1.94765,1.9478,64500000.0
2006-11-30 06:14:00,1.94784,1.94786,1.94768,1.9478,160900001.0
2006-11-30 06:15:00,1.94797,1.94803,1.94791,1.94803,42399999.0
2006-11-30 06:16:00,1.94798,1.94801,1.94787,1.94787,85800000.0
2006-11-30 06:17:00,1.94793,1.94808,1.94791,1.94801,47200000.0
2006-11-30 06:18:00,1.94802,1.94813,1.94802,1.94813,19700000.0
2006-11-30 06:19:00,1.948,1.9481,1.94795,1.94795,33000000.0
2006-11-30 06:20:00,1.948,1.948,1.94786,1.94797,35200000.0
2006-11-30 06:21:00,1.94798,1.94803,1.94796,1.948,75100000.0
2006-11-30 06:22:00,1.94798,1.94805,1.94798,1.94805,94100001.0
2006-11-30 06:23:00,1.94806,1.94806,1.94795,1.94798,21900000.0
2006-11-30 06:24:00,1.94805,1.94805,1.94798,1.94802,61100000.0
2006-11-30 06:25:00,1.94808,1.94808,1.94795,1.94798,23800000.0
2006-11-30 06:26:00,1.948,1.94802,1.94784,1.94802,45799999.0
2006-11-30 06:27:00,1.94798,1.94803,1.94792,1.94801,31800000.0
2006-11-30 06:28:00,1.9479,1.94798,1.9479,1.9479,19500000.0
2006-11-30 06:29:00,1.9479,1.94802,1.9479,1.94794,60000001.0
2006-11-30 06:30:00,1.948,1.948,1.94784,1.94795,30000000.0
2006-11-30 06:31:00,1.94788,1.94797,1.94788,1.94797,49100000.0
2006-11-30 06:32:00,1.94798,1.94798,1.94791,1.94791,105799998.0
2006-11-30 06:33:00,1.94789,1.94799,1.94789,1.94797,48100000.0
2006-11-30 06:34:00,1.94785,1.94799,1.94785,1.94799,43700000.0
2006-11-30 06:35:00,1.94804,1.94804,1.94801,1.94801,25800000.0
2006-11-30 06:36:00,1.94806,1.94808,1.948,1.948,39400000.0
2006-11-30 06:37:00,1.94803,1.94807,1.94803,1.94807,12700000.0
2006-11-30 06:38:00,1.94818,1.94837,1.9481,1.94835,40400000.0
2006-11-30 06:39:00,1.94799,1.94799,1.94796,1.94796,35600000.0
2006-11-30 06:40:00,1.94786,1.94786,1.94781,1.94781,36599999.0
2006-11-30 06:41:00,1.94785,1.9479,1.94768,1.94781,41099999.0
2006-11-30 06:42:00,1.94777,1.9479,1.94777,1.94786,46100000.0
2006-11-30 06:43:00,1.94784,1.94806,1.94784,1.94794,83200001.0
2006-11-30 06:44:00,1.94791,1.94797,1.94788,1.94793,31499999.0
2006-11-30 06:45:00,1.94793,1.94797,1.9478,1.94793,28200000.0
2006-11-30 06:46:00,1.94809,1.94812,1.94804,1.94805,28600000.0
2006-11-30 06:47:00,1.948,1.94808,1.94797,1.94797,77300001.0
2006-11-30 06:48:00,1.948,1.94819,1.948,1.94809,101299998.0
2006-11-30 06:49:00,1.94795,1.94795,1.94795,1.94795,2400000.0
2006-11-30 06:50:00,1.948,1.948,1.948,1.948,6700000.0
2006-11-30 06:51:00,1.94801,1.94811,1.94797,1.94802,45400000.0
2006-11-30 06:52:00,1.94802,1.94808,1.94777,1.94797,76200002.0
2006-11-30 06:53:00,1.94815,1.94815,1.94808,1.94808,32700000.0
2006-11-30 06:54:00,1.94813,1.94813,1.94803,1.94807,47699999.0
2006-11-30 06:55:00,1.94807,1.94813,1.94807,1.94813,21500000.0
2006-11-30 06:56:00,1.94819,1.94831,1.94819,1.94831,25800000.0
2006-11-30 06:57:00,1.94826,1.94833,1.94824,1.9483,48000001.0
2006-11-30 06:58:00,1.94843,1.94847,1.94843,1.94847,36500000.0
2006-11-30 06:59:00,1.94843,1.94843,1.9482,1.9482,66300001.0
2006-11-30 07:00:00,1.94833,1.94852,1.94833,1.9485,70499999.0
2006-11-30 07:01:00,1.94852,1.94881,1.94852,1.94878,58100000.0
2006-11-30 07:02:00,1.94888,1.94891,1.94881,1.94883,41600001.0
2006-11-30 07:03:00,1.94894,1.94905,1.9489,1.9489,83800002.0
2006-11-30 07:04:00,1.94891,1.94891,1.94884,1.94884,17900000.0
2006-11-30 07:05:00,1.94877,1.94885,1.94877,1.9488,20200000.0
2006-11-30 07:06:00,1.94887,1.94887,1.94884,1.94884,13650000.0
2006-11-30 07:07:00,1.94897,1.94897,1.9489,1.9489,38500000.0
2006-11-30 07:08:00,1.94891,1.94901,1.94886,1.94901,58500001.0
2006-11-30 07:09:00,1.94897,1.94897,1.94879,1.94882,37399999.0
2006-11-30 07:10:00,1.9488,1.94886,1.94873,1.94886,61300001.0
2006-11-30 07:11:00,1.94887,1.94887,1.94868,1.9487,52599999.0
2006-11-30 07:12:00,1.9488,1.94888,1.94876,1.94884,61800000.0
2006-11-30 07:13:00,1.94881,1.9489,1.94878,1.94885,67100000.0
2006-11-30 07:14:00,1.94885,1.9489,1.94871,1.94873,79600000.0
2006-11-30 07:15:00,1.94875,1.94875,1.9486,1.94875,66200001.0
2006-11-30 07:16:00,1.94883,1.94891,1.94875,1.94877,22800000.0
2006-11-30 07:17:00,1.94877,1.94884,1.94872,1.94884,41300000.0
2006-11-30 07:18:00,1.94877,1.94877,1.9487,1.9487,72900000.0
2006-11-30 07:19:00,1.94875,1.94894,1.94875,1.94886,51600000.0
2006-11-30 07:20:00,1.94888,1.94894,1.94882,1.94893,69400001.0
2006-11-30 07:21:00,1.94887,1.94892,1.94883,1.94892,53500000.0
2006-11-30 07:22:00,1.94887,1.94901,1.94887,1.94901,59200000.0
2006-11-30 07:23:00,1.94905,1.94905,1.949,1.949,63100003.0
2006-11-30 07:24:00,1.94898,1.94904,1.94892,1.94892,90400000.0
2006-11-30 07:25:00,1.94887,1.94887,1.94867,1.94872,81900000.0
2006-11-30 07:26:00,1.94869,1.94873,1.94867,1.94868,100899998.0
2006-11-30 07:27:00,1.94859,1.94886,1.94859,1.94875,76400000.0
2006-11-30 07:28:00,1.94885,1.94893,1.94885,1.94893,5100000.0
2006-11-30 07:29:00,1.94905,1.94905,1.94905,1.94905,9000000.0
2006-11-30 07:30:00,1.94902,1.94903,1.94902,1.94903,32799999.0
2006-11-30 07:31:00,1.94906,1.94906,1.94902,1.94902,61799999.0
2006-11-30 07:32:00,1.94905,1.94919,1.94904,1.94904,42600000.0
2006-11-30 07:33:00,1.94918,1.94925,1.94913,1.94918,17600000.0
2006-11-30 07:34:00,1.9491,1.94915,1.94908,1.9491,86799998.0
2006-11-30 07:35:00,1.94915,1.94918,1.94905,1.9491,101699999.0
2006-11-30 07:36:00,1.94915,1.94915,1.9491,1.9491,28400000.0
2006-11-30 07:37:00,1.94908,1.94908,1.949,1.94908,72200001.0
2006-11-30 07:38:00,1.94897,1.94899,1.94897,1.94899,24900000.0
2006-11-30 07:39:00,1.94863,1.94863,1.94857,1.94857,11900000.0
2006-11-30 07:40:00,1.94845,1.94845,1.9482,1.94824,19400000.0
2006-11-30 07:41:00,1.94828,1.94838,1.94828,1.9483,76600001.0
2006-11-30 07:42:00,1.94837,1.94849,1.94831,1.94839,58900000.0
2006-11-30 07:43:00,1.94858,1.94876,1.94847,1.94876,80600000.0
2006-11-30 07:44:00,1.94868,1.94886,1.94865,1.94865,61699999.0
2006-11-30 07:45:00,1.9487,1.9488,1.9487,1.94872,77699998.0
2006-11-30 07:46:00,1.94854,1.94854,1.94834,1.94853,59600000.0
2006-11-30 07:47:00,1.9486,1.9486,1.94835,1.94846,75900000.0
2006-11-30 07:48:00,1.94853,1.94866,1.9485,1.9485,81400000.0
2006-11-30 07:49:00,1.9484,1.9484,1.94825,1.94834,48300000.0
2006-11-30 07:50:00,1.94823,1.94823,1.94814,1.94814,1400000.0
2006-11-30 07:51:00,1.94812,1.94841,1.94808,1.94832,130000001.0
2006-11-30 07:52:00,1.94826,1.94829,1.94826,1.94829,28700000.0
2006-11-30 07:53:00,1.94822,1.94832,1.94812,1.9482,101399998.0
2006-11-30 07:54:00,1.94825,1.94825,1.94818,1.9482,31650000.0
2006-11-30 07:55:00,1.94816,1.94827,1.94813,1.94827,42900000.0
2006-11-30 07:56:00,1.94836,1.94836,1.94832,1.94832,11600000.0
2006-11-30 07:57:00,1.94827,1.94828,1.94827,1.94828,26170000.0
2006-11-30 07:58:00,1.94828,1.94828,1.9482,1.94825,55400000.0
2006-11-30 07:59:00,1.94825,1.94845,1.94825,1.94845,46700000.0
2006-11-30 08:00:00,1.9485,1.94878,1.9485,1.9487,54400000.0
2006-11-30 08:01:00,1.94872,1.94877,1.94863,1.94863,82500001.0
2006-11-30 08:02:00,1.94866,1.94871,1.9483,1.94866,69500001.0
2006-11-30 08:03:00,1.94866,1.9487,1.94862,1.94866,20100000.0
2006-11-30 08:04:00,1.94868,1.94873,1.94859,1.94873,83099999.0
2006-11-30 08:05:00,1.9487,1.9487,1.9485,1.9485,43200000.0
2006-11-30 08:06:00,1.9484,1.94848,1.9484,1.94848,14800000.0
2006-11-30 08:07:00,1.94837,1.94837,1.94813,1.94813,78500000.0
2006-11-30 08:08:00,1.94825,1.94837,1.94825,1.94825,40600000.0
2006-11-30 08:09:00,1.9482,1.94828,1.94812,1.94815,77000000.0
2006-11-30 08:10:00,1.9483,1.94842,1.94825,1.94842,116200002.0
2006-11-30 08:11:00,1.94848,1.94866,1.94846,1.94866,26000000.0
2006-11-30 08:12:00,1.94865,1.94865,1.9484,1.94847,86899999.0
2006-11-30 08:13:00,1.94853,1.94868,1.94853,1.94864,44400000.0
2006-11-30 08:14:00,1.94866,1.94866,1.94856,1.9486,47500000.0
2006-11-30 08:15:00,1.94872,1.94872,1.94859,1.94865,67400000.0
2006-11-30 08:16:00,1.94861,1.94874,1.94861,1.94874,46000000.0
2006-11-30 08:17:00,1.94876,1.94876,1.94858,1.94858,53700000.0
2006-11-30 08:18:00,1.94852,1.9486,1.94843,1.9485,35200000.0
2006-11-30 08:19:00,1.94848,1.94869,1.94845,1.94869,70100001.0
2006-11-30 08:20:00,1.94872,1.94872,1.94852,1.94871,78300000.0
2006-11-30 08:21:00,1.94866,1.94867,1.94851,1.94851,65400000.0
2006-11-30 08:22:00,1.94847,1.94847,1.94843,1.94843,6300000.0
2006-11-30 08:23:00,1.94839,1.94841,1.94839,1.94841,24699999.0
2006-11-30 08:24:00,1.94841,1.94849,1.94832,1.94836,63400000.0
2006-11-30 08:25:00,1.94838,1.94845,1.94838,1.94845,44200001.0
2006-11-30 08:26:00,1.94844,1.94851,1.9484,1.94845,79900000.0
2006-11-30 08:27:00,1.94847,1.94857,1.94847,1.94853,26700000.0
2006-11-30 08:28:00,1.94844,1.94862,1.94844,1.94857,91999999.0
2006-11-30 08:29:00,1.9486,1.9486,1.9486,1.9486,4000000.0
2006-11-30 08:30:00,1.94848,1.9485,1.94843,1.94843,60400000.0
2006-11-30 08:31:00,1.94841,1.94851,1.94837,1.94845,124199997.0
2006-11-30 08:32:00,1.94843,1.94845,1.94836,1.94845,43400000.0
2006-11-30 08:33:00,1.94842,1.94842,1.94834,1.94838,62900001.0
2006-11-30 08:34:00,1.94832,1.94842,1.9483,1.94838,33900000.0
2006-11-30 08:35:00,1.94844,1.94865,1.94842,1.94865,40700000.0
2006-11-30 08:36:00,1.94868,1.94889,1.94865,1.94889,68400002.0
2006-11-30 08:37:00,1.94898,1.94915,1.94898,1.94906,32500000.0
2006-11-30 08:38:00,1.94903,1.94906,1.94894,1.94895,61750000.0
2006-11-30 08:39:00,1.94897,1.94904,1.94887,1.94904,33600000.0
2006-11-30 08:40:00,1.94912,1.9493,1.94912,1.94923,64700001.0
2006-11-30 08:41:00,1.94929,1.94941,1.94926,1.94937,76199999.0
2006-11-30 08:42:00,1.94945,1.94985,1.94937,1.94985,81199999.0
2006-11-30 08:43:00,1.9501,1.95081,1.9501,1.95063,73099999.0
2006-11-30 08:44:00,1.95078,1.95086,1.95047,1.95047,44200000.0
2006-11-30 08:45:00,1.9506,1.95081,1.9506,1.95081,40100000.0
2006-11-30 08:46:00,1.95082,1.95089,1.95059,1.95064,114899999.0
2006-11-30 08:47:00,1.95077,1.95081,1.95063,1.95063,60600001.0
2006-11-30 08:48:00,1.95061,1.95061,1.95034,1.95034,69599999.0
2006-11-30 08:49:00,1.95038,1.95038,1.94979,1.94979,36600000.0
2006-11-30 08:50:00,1.94974,1.95007,1.94974,1.95007,58399999.0
2006-11-30 08:51:00,1.95008,1.95028,1.95003,1.95013,86900003.0
2006-11-30 08:52:00,1.95012,1.95016,1.94998,1.95,80399999.0
2006-11-30 08:53:00,1.95006,1.95014,1.95,1.95009,117300000.0
2006-11-30 08:54:00,1.95011,1.95018,1.95011,1.95018,22100000.0
2006-11-30 08:55:00,1.95032,1.95051,1.95032,1.95048,20000000.0
2006-11-30 08:56:00,1.95052,1.95059,1.95044,1.95047,104100000.0
2006-11-30 08:57:00,1.95056,1.95072,1.95056,1.95064,102399999.0
2006-11-30 08:58:00,1.95063,1.95063,1.95045,1.95045,59000001.0
2006-11-30 08:59:00,1.95052,1.95066,1.95046,1.95046,19300000.0
2006-11-30 09:00:00,1.95068,1.95142,1.95068,1.95136,53900002.0
2006-11-30 09:01:00,1.95155,1.95162,1.9514,1.9515,88200002.0
2006-11-30 09:02:00,1.95148,1.95215,1.95148,1.95208,76999999.0
2006-11-30 09:03:00,1.95209,1.95247,1.95195,1.95247,60799999.0
2006-11-30 09:04:00,1.95248,1.95259,1.95238,1.95238,107900000.0
2006-11-30 09:05:00,1.9522,1.9522,1.9518,1.95185,53199999.0
2006-11-30 09:06:00,1.95193,1.95218,1.95184,1.95201,88700000.0
2006-11-30 09:07:00,1.95198,1.95214,1.95189,1.95189,77700000.0
2006-11-30 09:08:00,1.95182,1.95182,1.95145,1.95145,81800002.0
2006-11-30 09:09:00,1.95158,1.95205,1.95139,1.95196,89900002.0
2006-11-30 09:10:00,1.95222,1.95285,1.95222,1.95285,81100000.0
2006-11-30 09:11:00,1.95273,1.95296,1.95271,1.95285,32800000.0
2006-11-30 09:12:00,1.9528,1.95285,1.95264,1.95271,77099998.0
2006-11-30 09:13:00,1.95253,1.95302,1.95253,1.95294,106700000.0
2006-11-30 09:14:00,1.953,1.95304,1.95264,1.95301,126899999.0
2006-11-30 09:15:00,1.95303,1.95311,1.95297,1.95301,46600000.0
2006-11-30 09:16:00,1.95293,1.95293,1.9528,1.9528,52400000.0
2006-11-30 09:17:00,1.9528,1.95298,1.95278,1.95298,56000000.0
2006-11-30 09:18:00,1.95293,1.95294,1.95281,1.95294,38099999.0
2006-11-30 09:19:00,1.9528,1.95282,1.95268,1.9528,79399998.0
2006-11-30 09:20:00,1.95258,1.9529,1.9525,1.9529,46000001.0
2006-11-30 09:21:00,1.95299,1.95324,1.95297,1.95319,99600000.0
2006-11-30 09:22:00,1.95373,1.955,1.95373,1.955,27900000.0
2006-11-30 09:23:00,1.95563,1.95605,1.95559,1.95605,116100002.0
2006-11-30 09:24:00,1.9559,1.9559,1.95555,1.95559,37900000.0
2006-11-30 09:25:00,1.95552,1.95562,1.95525,1.95525,44900000.0
2006-11-30 09:26:00,1.9552,1.9552,1.95508,1.95508,10100000.0
2006-11-30 09:27:00,1.95453,1.95453,1.95332,1.95332,33700000.0
2006-11-30 09:28:00,1.95351,1.9541,1.95351,1.95398,40350000.0
2006-11-30 09:29:00,1.95394,1.95412,1.95381,1.95408,50200001.0
2006-11-30 09:30:00,1.95398,1.95437,1.95398,1.95437,75900000.0
2006-11-30 09:31:00,1.95455,1.95505,1.95455,1.9547,176699999.0
2006-11-30 09:32:00,1.95468,1.95497,1.95468,1.95495,62900000.0
2006-11-30 09:33:00,1.95461,1.95461,1.95434,1.95434,11900000.0
2006-11-30 09:34:00,1.95403,1.95416,1.95392,1.95392,22400000.0
2006-11-30 09:35:00,1.95313,1.95321,1.95197,1.95197,93300000.0
2006-11-30 09:36:00,1.9519,1.95258,1.9519,1.95256,90300000.0
2006-11-30 09:37:00,1.95234,1.95234,1.95172,1.95172,83300002.0
2006-11-30 09:38:00,1.95166,1.95198,1.95158,1.95196,55199999.0
2006-11-30 09:39:00,1.95193,1.95252,1.95193,1.95248,137400000.0
2006-11-30 09:40:00,1.95239,1.95239,1.95218,1.95218,18400000.0
2006-11-30 09:41:00,1.95193,1.95227,1.95193,1.95226,42700000.0
2006-11-30 09:42:00,1.95237,1.95239,1.95208,1.9521,90900001.0
2006-11-30 09:43:00,1.95217,1.95217,1.95186,1.95187,77200000.0
2006-11-30 09:44:00,1.95204,1.95275,1.95204,1.95275,111400000.0
2006-11-30 09:45:00,1.9527,1.95273,1.95221,1.95223,137100002.0
2006-11-30 09:46:00,1.95224,1.95231,1.9521,1.95231,44000001.0
2006-11-30 09:47:00,1.95235,1.95242,1.95231,1.95232,29000000.0
2006-11-30 09:48:00,1.9524,1.95245,1.95233,1.95245,87000001.0
2006-11-30 09:49:00,1.95264,1.95301,1.95264,1.95268,79000001.0
2006-11-30 09:50:00,1.95264,1.95284,1.95264,1.95283,38800000.0
2006-11-30 09:51:00,1.95299,1.953,1.95288,1.9529,38599999.0
2006-11-30 09:52:00,1.95277,1.95285,1.95246,1.95247,41299999.0
2006-11-30 09:53:00,1.95223,1.95223,1.9522,1.9522,14900000.0
2006-11-30 09:54:00,1.95203,1.95204,1.95185,1.95198,63800000.0
2006-11-30 09:55:00,1.95198,1.95226,1.95191,1.95217,60400000.0
2006-11-30 09:56:00,1.95227,1.95227,1.95217,1.9522,17400000.0
2006-11-30 09:57:00,1.95219,1.95223,1.95216,1.95223,73900001.0
2006-11-30 09:58:00,1.95233,1.95233,1.95216,1.95228,104299999.0
2006-11-30 09:59:00,1.95238,1.95272,1.95238,1.95272,47700000.0
2006-11-30 10:00:00,1.95265,1.95272,1.95257,1.95265,65999998.0
2006-11-30 10:01:00,1.95286,1.95286,1.95255,1.95273,39300000.0
2006-11-30 10:02:00,1.9527,1.9527,1.95264,1.95266,51800000.0
2006-11-30 10:03:00,1.95282,1.95296,1.95282,1.95282,135799996.0
2006-11-30 10:04:00,1.95273,1.95273,1.9526,1.95268,32300000.0
2006-11-30 10:05:00,1.95261,1.95261,1.95204,1.95204,44200000.0
2006-11-30 10:06:00,1.95193,1.95202,1.9518,1.9518,72499999.0
2006-11-30 10:07:00,1.95184,1.95184,1.95145,1.95155,57900001.0
2006-11-30 10:08:00,1.95155,1.95164,1.95155,1.95161,47499999.0
2006-11-30 10:09:00,1.95188,1.95244,1.95188,1.95242,88900001.0
2006-11-30 10:10:00,1.95248,1.95248,1.95226,1.95239,39100000.0
2006-11-30 10:11:00,1.95236,1.95241,1.95227,1.95241,53400001.0
2006-11-30 10:12:00,1.95252,1.95259,1.95245,1.95248,43599999.0
2006-11-30 10:13:00,1.95258,1.95287,1.95258,1.95286,50600001.0
2006-11-30 10:14:00,1.95282,1.95282,1.95257,1.95272,43000000.0
2006-11-30 10:15:00,1.95271,1.95271,1.95241,1.95241,65999999.0
2006-11-30 10:16:00,1.95234,1.95259,1.9523,1.95259,45400000.0
2006-11-30 10:17:00,1.95266,1.95281,1.95261,1.95268,109900001.0
2006-11-30 10:18:00,1.9526,1.9526,1.95239,1.95245,117400000.0
2006-11-30 10:19:00,1.95239,1.95247,1.95239,1.95247,31600000.0
2006-11-30 10:20:00,1.95242,1.95251,1.95242,1.95248,81000000.0
2006-11-30 10:21:00,1.9525,1.95255,1.95247,1.95255,98100000.0
2006-11-30 10:22:00,1.9526,1.95268,1.9526,1.95267,69600001.0
2006-11-30 10:23:00,1.95265,1.95306,1.95265,1.95297,62800000.0
2006-11-30 10:24:00,1.95309,1.9533,1.95304,1.9532,51800000.0
2006-11-30 10:25:00,1.95314,1.95329,1.95312,1.95326,45999999.0
2006-11-30 10:26:00,1.95353,1.95404,1.95353,1.95398,70600000.0
2006-11-30 10:27:00,1.954,1.95427,1.95394,1.95427,99099999.0
2006-11-30 10:28:00,1.95424,1.95432,1.95424,1.95428,63900001.0
2006-11-30 10:29:00,1.95403,1.95403,1.95394,1.95398,33499999.0
2006-11-30 10:30:00,1.9542,1.95426,1.95413,1.9542,68100000.0
2006-11-30 10:31:00,1.95399,1.95405,1.95396,1.95402,63200000.0
2006-11-30 10:32:00,1.95398,1.95408,1.95398,1.95402,34899999.0
2006-11-30 10:33:00,1.95394,1.95394,1.95386,1.95386,11600000.0
2006-11-30 10:34:00,1.9538,1.95383,1.95373,1.95383,42500000.0
2006-11-30 10:35:00,1.95381,1.9539,1.9538,1.95381,98499998.0
2006-11-30 10:36:00,1.95395,1.95405,1.95395,1.95405,8700000.0
2006-11-30 10:37:00,1.95419,1.95456,1.95416,1.95455,73199999.0
2006-11-30 10:38:00,1.95465,1.9547,1.95453,1.95453,67100000.0
2006-11-30 10:39:00,1.95452,1.95457,1.95443,1.95443,49800001.0
2006-11-30 10:40:00,1.95439,1.95439,1.95401,1.95407,94300000.0
2006-11-30 10:41:00,1.95407,1.95422,1.95407,1.9541,50399999.0
2006-11-30 10:42:00,1.9542,1.95443,1.95412,1.95443,40200000.0
2006-11-30 10:43:00,1.95457,1.9546,1.95444,1.95456,92100001.0
2006-11-30 10:44:00,1.95445,1.95445,1.95421,1.9544,57100002.0
2006-11-30 10:45:00,1.95438,1.95456,1.95438,1.95445,68900000.0
2006-11-30 10:46:00,1.95435,1.95435,1.95374,1.95374,16500000.0
2006-11-30 10:47:00,1.95371,1.95371,1.95344,1.95367,82599999.0
2006-11-30 10:48:00,1.95363,1.95394,1.95363,1.9538,63300001.0
2006-11-30 10:49:00,1.95387,1.95403,1.95369,1.95369,72300000.0
2006-11-30 10:50:00,1.9536,1.95372,1.95345,1.95372,54400000.0
2006-11-30 10:51:00,1.95383,1.95409,1.95375,1.954,32000000.0
2006-11-30 10:52:00,1.9541,1.9541,1.95375,1.95379,52500000.0
2006-11-30 10:53:00,1.95405,1.95435,1.95404,1.95404,100000003.0
2006-11-30 10:54:00,1.95394,1.9541,1.9539,1.95399,111700002.0
2006-11-30 10:55:00,1.95393,1.95406,1.95376,1.9539,64300000.0
2006-11-30 10:56:00,1.95389,1.95393,1.95376,1.95388,124400000.0
2006-11-30 10:57:00,1.95387,1.95403,1.95383,1.95403,47800000.0
2006-11-30 10:58:00,1.95407,1.95407,1.9538,1.95398,123399997.0
2006-11-30 10:59:00,1.954,1.95422,1.95397,1.95422,111999999.0
2006-11-30 11:00:00,1.95431,1.9545,1.95431,1.9545,19700000.0
2006-11-30 11:01:00,1.95451,1.95459,1.95437,1.95442,82499997.0
2006-11-30 11:02:00,1.95439,1.95455,1.95436,1.95436,91999999.0
2006-11-30 11:03:00,1.95447,1.95447,1.95431,1.95445,118400001.0
2006-11-30 11:04:00,1.95447,1.9545,1.95421,1.95421,52600001.0
2006-11-30 11:05:00,1.9542,1.95431,1.95419,1.95419,61000000.0
2006-11-30 11:06:00,1.95426,1.95426,1.95419,1.95422,114100003.0
2006-11-30 11:07:00,1.95433,1.95449,1.95419,1.95419,81600001.0
2006-11-30 11:08:00,1.95412,1.95412,1.95399,1.95412,81400000.0
2006-11-30 11:09:00,1.95417,1.95419,1.95397,1.95397,51800001.0
2006-11-30 11:10:00,1.95393,1.95406,1.95393,1.95405,90300001.0
2006-11-30 11:11:00,1.95412,1.95412,1.954,1.954,27700000.0
2006-11-30 11:12:00,1.95403,1.95417,1.95403,1.95406,92600002.0
2006-11-30 11:13:00,1.95407,1.95407,1.95396,1.95405,67600000.0
2006-11-30 11:14:00,1.95389,1.95389,1.95358,1.9536,21000000.0
2006-11-30 11:15:00,1.95373,1.95383,1.9537,1.9537,36199999.0
2006-11-30 11:16:00,1.95366,1.95377,1.95365,1.95365,75400000.0
2006-11-30 11:17:00,1.95364,1.95371,1.95358,1.95367,36600000.0
2006-11-30 11:18:00,1.95369,1.95402,1.95369,1.95401,145500002.0
2006-11-30 11:19:00,1.95395,1.95419,1.95395,1.95417,77000000.0
2006-11-30 11:20:00,1.95431,1.95453,1.95424,1.95434,96899999.0
2006-11-30 11:21:00,1.95432,1.95437,1.95413,1.95437,97700000.0
2006-11-30 11:22:00,1.9545,1.9547,1.9545,1.9545,105500000.0
2006-11-30 11:23:00,1.95484,1.95579,1.95484,1.95577,38500000.0
2006-11-30 11:24:00,1.95572,1.95738,1.95557,1.95738,100900001.0
2006-11-30 11:25:00,1.95698,1.9572,1.95657,1.95657,80099998.0
2006-11-30 11:26:00,1.95613,1.95613,1.9559,1.95601,38200000.0
2006-11-30 11:27:00,1.95606,1.95618,1.95577,1.95577,84800002.0
2006-11-30 11:28:00,1.95573,1.95578,1.95565,1.95578,74599999.0
2006-11-30 11:29:00,1.95579,1.95587,1.9555,1.9555,81100000.0
2006-11-30 11:30:00,1.95542,1.95549,1.9552,1.9552,93200000.0
2006-11-30 11:31:00,1.95514,1.95541,1.95495,1.95495,53400000.0
2006-11-30 11:32:00,1.95506,1.95531,1.95499,1.95531,43400000.0
2006-11-30 11:33:00,1.95545,1.95574,1.95545,1.95568,55499999.0
2006-11-30 11:34:00,1.95568,1.9557,1.95543,1.95551,35800000.0
2006-11-30 11:35:00,1.95558,1.95608,1.95558,1.95608,99300001.0
2006-11-30 11:36:00,1.9562,1.95673,1.9562,1.95665,61199999.0
2006-11-30 11:37:00,1.95665,1.95681,1.95665,1.95665,79699998.0
2006-11-30 11:38:00,1.95667,1.95669,1.95656,1.9566,49150000.0
2006-11-30 11:39:00,1.95662,1.9567,1.95655,1.95655,10000000.0
2006-11-30 11:40:00,1.95635,1.9566,1.95634,1.9566,43200000.0
2006-11-30 11:41:00,1.95658,1.95658,1.95638,1.95638,61800001.0
2006-11-30 11:42:00,1.95642,1.95651,1.95638,1.95648,115500001.0
2006-11-30 11:43:00,1.95657,1.95671,1.9565,1.95659,58600000.0
2006-11-30 11:44:00,1.95663,1.95665,1.95649,1.95665,105999998.0
2006-11-30 11:45:00,1.95663,1.95663,1.9565,1.9565,42500001.0
2006-11-30 11:46:00,1.95665,1.95709,1.95665,1.95697,65600000.0
2006-11-30 11:47:00,1.95703,1.95731,1.95696,1.95725,112499999.0
2006-11-30 11:48:00,1.95731,1.95745,1.95729,1.95729,51800000.0
2006-11-30 11:49:00,1.95705,1.95705,1.95683,1.95701,32600000.0
2006-11-30 11:50:00,1.95705,1.95713,1.95699,1.95708,60900000.0
2006-11-30 11:51:00,1.95706,1.95708,1.95691,1.95691,70299999.0
2006-11-30 11:52:00,1.95694,1.95747,1.95694,1.95747,93699999.0
2006-11-30 11:53:00,1.9574,1.9574,1.95721,1.95729,33900000.0
2006-11-30 11:54:00,1.95716,1.95724,1.95707,1.95707,125399998.0
2006-11-30 11:55:00,1.95715,1.95732,1.95715,1.95731,42000000.0
2006-11-30 11:56:00,1.9571,1.95728,1.957,1.95709,81499997.0
2006-11-30 11:57:00,1.95698,1.95708,1.95688,1.95705,122599997.0
2006-11-30 11:58:00,1.95689,1.95698,1.95675,1.95675,86200001.0
2006-11-30 11:59:00,1.9568,1.95706,1.95679,1.95703,75900000.0
2006-11-30 12:00:00,1.95703,1.95708,1.9569,1.95698,77699999.0
2006-11-30 12:01:00,1.95699,1.95718,1.95698,1.95698,85199998.0
2006-11-30 12:02:00,1.9571,1.95733,1.95707,1.95707,67499999.0
2006-11-30 12:03:00,1.95702,1.95737,1.95702,1.9573,151400001.0
2006-11-30 12:04:00,1.9573,1.95747,1.9573,1.95734,89000002.0
2006-11-30 12:05:00,1.9575,1.9575,1.95731,1.95749,53800001.0
2006-11-30 12:06:00,1.95752,1.95757,1.95747,1.95755,83200000.0
2006-11-30 12:07:00,1.95747,1.95747,1.95696,1.95696,50600000.0
2006-11-30 12:08:00,1.95658,1.95658,1.95617,1.95617,32400000.0
2006-11-30 12:09:00,1.95603,1.95618,1.95596,1.95618,59300000.0
2006-11-30 12:10:00,1.95627,1.95627,1.95574,1.95574,52399998.0
2006-11-30 12:11:00,1.95538,1.95547,1.9551,1.95538,52999999.0
2006-11-30 12:12:00,1.95535,1.95564,1.95528,1.95564,47500000.0
2006-11-30 12:13:00,1.95587,1.95606,1.95581,1.95606,101599998.0
2006-11-30 12:14:00,1.95617,1.95617,1.95604,1.95605,91799999.0
2006-11-30 12:15:00,1.95576,1.95576,1.95538,1.95538,81899999.0
2006-11-30 12:16:00,1.95522,1.9555,1.95515,1.95515,101000000.0
2006-11-30 12:17:00,1.95522,1.95531,1.95518,1.95523,50299999.0
2006-11-30 12:18:00,1.95522,1.95526,1.95506,1.95506,70599998.0
2006-11-30 12:19:00,1.95498,1.95498,1.95463,1.95465,21700000.0
2006-11-30 12:20:00,1.95474,1.95516,1.95468,1.95516,57500000.0
2006-11-30 12:21:00,1.95513,1.95516,1.95504,1.95516,45600000.0
2006-11-30 12:22:00,1.95523,1.95553,1.95521,1.95553,86099999.0
2006-11-30 12:23:00,1.95543,1.9556,1.95532,1.95556,79800000.0
2006-11-30 12:24:00,1.95555,1.95577,1.95548,1.95572,33200000.0
2006-11-30 12:25:00,1.95565,1.95586,1.9556,1.95581,56799998.0
2006-11-30 12:26:00,1.95588,1.9559,1.95567,1.95568,77300000.0
2006-11-30 12:27:00,1.95577,1.95595,1.95577,1.95582,83000002.0
2006-11-30 12:28:00,1.95612,1.95612,1.95593,1.95593,54000000.0
2006-11-30 12:29:00,1.95596,1.95601,1.95575,1.95575,101600001.0
2006-11-30 12:30:00,1.95565,1.9557,1.9555,1.95553,90700000.0
2006-11-30 12:31:00,1.95553,1.95578,1.95553,1.95572,72600000.0
2006-11-30 12:32:00,1.95584,1.9564,1.95584,1.95617,78699999.0
2006-11-30 12:33:00,1.95612,1.95612,1.95598,1.95598,25500000.0
2006-11-30 12:34:00,1.95597,1.95609,1.95577,1.95594,104299999.0
2006-11-30 12:35:00,1.95598,1.95612,1.95595,1.95612,73600000.0
2006-11-30 12:36:00,1.95613,1.95628,1.95596,1.95628,79100001.0
2006-11-30 12:37:00,1.95619,1.95633,1.95615,1.95633,48900000.0
2006-11-30 12:38:00,1.95626,1.95653,1.95616,1.95653,65400000.0
2006-11-30 12:39:00,1.95667,1.95668,1.9563,1.9563,57800000.0
2006-11-30 12:40:00,1.95625,1.95645,1.9562,1.95643,58700000.0
2006-11-30 12:41:00,1.9562,1.9564,1.9562,1.9564,62900001.0
2006-11-30 12:42:00,1.95641,1.95641,1.95622,1.95622,75000000.0
2006-11-30 12:43:00,1.95621,1.95628,1.9561,1.95625,100500000.0
2006-11-30 12:44:00,1.95622,1.95628,1.95618,1.9562,64900000.0
2006-11-30 12:45:00,1.95621,1.95622,1.9561,1.95614,46200000.0
2006-11-30 12:46:00,1.95611,1.95623,1.95611,1.95623,38350000.0
2006-11-30 12:47:00,1.95621,1.95623,1.95606,1.95623,54900000.0
2006-11-30 12:48:00,1.95632,1.95639,1.95615,1.95615,64300002.0
2006-11-30 12:49:00,1.95594,1.95603,1.95571,1.95572,57150000.0
2006-11-30 12:50:00,1.95561,1.95561,1.95513,1.95513,74399998.0
2006-11-30 12:51:00,1.9549,1.9549,1.95434,1.95434,44300000.0
2006-11-30 12:52:00,1.95425,1.95442,1.95419,1.95438,55500000.0
2006-11-30 12:53:00,1.95437,1.95462,1.95435,1.95444,75899999.0
2006-11-30 12:54:00,1.95443,1.95458,1.95435,1.95443,93500001.0
2006-11-30 12:55:00,1.9545,1.95475,1.9545,1.95471,32800000.0
2006-11-30 12:56:00,1.95463,1.95475,1.95456,1.95459,67299999.0
2006-11-30 12:57:00,1.9546,1.95462,1.95447,1.9545,50400000.0
2006-11-30 12:58:00,1.95447,1.95447,1.95403,1.95406,56300000.0
2006-11-30 12:59:00,1.95369,1.95399,1.95369,1.95397,92700000.0
2006-11-30 13:00:00,1.95413,1.95471,1.95412,1.95471,88600001.0
2006-11-30 13:01:00,1.95478,1.95507,1.95478,1.95493,71099999.0
2006-11-30 13:02:00,1.95488,1.95496,1.95485,1.95485,75300000.0
2006-11-30 13:03:00,1.95498,1.95509,1.95495,1.95495,74099999.0
2006-11-30 13:04:00,1.9548,1.9548,1.95459,1.95463,96700002.0
2006-11-30 13:05:00,1.95462,1.95471,1.95462,1.95465,59200001.0
2006-11-30 13:06:00,1.95471,1.95473,1.95454,1.9547,54500000.0
2006-11-30 13:07:00,1.95488,1.95489,1.95476,1.95479,82899999.0
2006-11-30 13:08:00,1.95487,1.95489,1.95444,1.95455,77200000.0
2006-11-30 13:09:00,1.95465,1.95489,1.95465,1.95477,52900000.0
2006-11-30 13:10:00,1.95478,1.9549,1.95476,1.95485,71100000.0
2006-11-30 13:11:00,1.95478,1.95488,1.95477,1.95487,39300000.0
2006-11-30 13:12:00,1.9549,1.95495,1.95479,1.95491,55099999.0
2006-11-30 13:13:00,1.95493,1.95508,1.95474,1.95497,85999999.0
2006-11-30 13:14:00,1.95509,1.95558,1.95509,1.95552,84900000.0
2006-11-30 13:15:00,1.95558,1.95571,1.95557,1.95567,36800000.0
2006-11-30 13:16:00,1.95577,1.95591,1.95573,1.95573,51569999.0
2006-11-30 13:17:00,1.95583,1.95595,1.95582,1.95592,32500000.0
2006-11-30 13:18:00,1.956,1.95624,1.95587,1.95587,33200000.0
2006-11-30 13:19:00,1.95576,1.95576,1.95536,1.95536,68300000.0
2006-11-30 13:20:00,1.95539,1.95547,1.95534,1.95534,92699996.0
2006-11-30 13:21:00,1.95533,1.95547,1.95525,1.95547,70700001.0
2006-11-30 13:22:00,1.95546,1.95566,1.95539,1.95539,114599998.0
2006-11-30 13:23:00,1.95537,1.95572,1.95537,1.95549,85299999.0
2006-11-30 13:24:00,1.9554,1.95545,1.95532,1.95532,75199999.0
2006-11-30 13:25:00,1.95534,1.95535,1.9553,1.95531,24400000.0
2006-11-30 13:26:00,1.95535,1.9554,1.95507,1.95511,29900000.0
2006-11-30 13:27:00,1.955,1.95513,1.95496,1.95506,65600000.0
2006-11-30 13:28:00,1.95487,1.95487,1.95459,1.95459,113800000.0
2006-11-30 13:29:00,1.95474,1.95496,1.95474,1.95496,80700001.0
2006-11-30 13:30:00,1.95503,1.95534,1.95503,1.95505,96900000.0
2006-11-30 13:31:00,1.95507,1.95507,1.95489,1.9549,118000001.0
2006-11-30 13:32:00,1.955,1.95522,1.955,1.95521,23100000.0
2006-11-30 13:33:00,1.95523,1.95538,1.95523,1.95535,44599999.0
2006-11-30 13:34:00,1.95537,1.95598,1.95537,1.95598,78300001.0
2006-11-30 13:35:00,1.9561,1.95621,1.95601,1.95611,62900000.0
2006-11-30 13:36:00,1.95613,1.95638,1.95611,1.95635,102600000.0
2006-11-30 13:37:00,1.95633,1.95639,1.95622,1.95627,122399996.0
2006-11-30 13:38:00,1.95626,1.95626,1.95597,1.95597,74099999.0
2006-11-30 13:39:00,1.95599,1.95631,1.95599,1.95629,28400000.0
2006-11-30 13:40:00,1.95642,1.95666,1.95642,1.95653,69400000.0
2006-11-30 13:41:00,1.95647,1.95648,1.95631,1.95634,60000000.0
2006-11-30 13:42:00,1.9563,1.95636,1.95616,1.95625,42000000.0
2006-11-30 13:43:00,1.95622,1.9563,1.95616,1.95627,94600000.0
2006-11-30 13:44:00,1.95622,1.95629,1.95616,1.95623,85799997.0
2006-11-30 13:45:00,1.95619,1.95622,1.95611,1.95611,63200000.0
2006-11-30 13:46:00,1.9561,1.9561,1.95596,1.95607,108000001.0
2006-11-30 13:47:00,1.95611,1.95619,1.95585,1.95585,62600000.0
2006-11-30 13:48:00,1.95592,1.95604,1.95581,1.95596,136700000.0
2006-11-30 13:49:00,1.95583,1.9559,1.95567,1.9559,69099999.0
2006-11-30 13:50:00,1.95578,1.95578,1.95537,1.95544,53799999.0
2006-11-30 13:51:00,1.95555,1.95569,1.95555,1.9556,31600000.0
2006-11-30 13:52:00,1.9557,1.95575,1.95558,1.95567,42400000.0
2006-11-30 13:53:00,1.95565,1.95575,1.95565,1.95575,35500000.0
2006-11-30 13:54:00,1.95572,1.95577,1.95572,1.95577,41600000.0
2006-11-30 13:55:00,1.95558,1.95568,1.95538,1.95538,67000001.0
2006-11-30 13:56:00,1.9555,1.9556,1.9555,1.95552,79999999.0
2006-11-30 13:57:00,1.95557,1.95558,1.95556,1.95558,36900001.0
2006-11-30 13:58:00,1.95556,1.9557,1.95556,1.9557,79000001.0
2006-11-30 13:59:00,1.95585,1.95603,1.95585,1.95603,39500000.0
2006-11-30 14:00:00,1.95608,1.95613,1.95601,1.95607,80600001.0
2006-11-30 14:01:00,1.95612,1.95612,1.95601,1.95601,65000002.0
2006-11-30 14:02:00,1.95593,1.95593,1.95579,1.9558,62100000.0
2006-11-30 14:03:00,1.95594,1.95606,1.95594,1.95605,14500000.0
2006-11-30 14:04:00,1.95608,1.95608,1.95599,1.95605,59899999.0
2006-11-30 14:05:00,1.95596,1.95596,1.95579,1.95579,63499998.0
2006-11-30 14:06:00,1.95575,1.9558,1.95549,1.95569,67000000.0
2006-11-30 14:07:00,1.95575,1.95613,1.95575,1.95613,79600002.0
2006-11-30 14:08:00,1.95618,1.95618,1.95593,1.95605,30700000.0
2006-11-30 14:09:00,1.95614,1.95621,1.95607,1.95618,62900000.0
2006-11-30 14:10:00,1.95623,1.95637,1.95619,1.95631,47400000.0
2006-11-30 14:11:00,1.9563,1.9565,1.9563,1.95634,65170000.0
2006-11-30 14:12:00,1.95632,1.95656,1.95632,1.9565,32600000.0
2006-11-30 14:13:00,1.95645,1.95669,1.95629,1.95662,57200000.0
2006-11-30 14:14:00,1.95656,1.95656,1.95609,1.95609,42300001.0
2006-11-30 14:15:00,1.95609,1.95649,1.95609,1.95649,7200000.0
2006-11-30 14:16:00,1.9566,1.9566,1.95644,1.95644,26300000.0
2006-11-30 14:17:00,1.95651,1.95654,1.95643,1.95649,66999999.0
2006-11-30 14:18:00,1.95645,1.95656,1.95633,1.95646,38600000.0
2006-11-30 14:19:00,1.95646,1.95656,1.95638,1.95654,104700000.0
2006-11-30 14:20:00,1.95637,1.9565,1.95635,1.9564,77199998.0
2006-11-30 14:21:00,1.95628,1.95628,1.95599,1.956,113899998.0
2006-11-30 14:22:00,1.95594,1.95602,1.95587,1.95587,90000000.0
2006-11-30 14:23:00,1.95594,1.95612,1.95594,1.95612,26300000.0
2006-11-30 14:24:00,1.95607,1.9561,1.95593,1.95595,44900000.0
2006-11-30 14:25:00,1.95607,1.95613,1.95599,1.95599,140100000.0
2006-11-30 14:26:00,1.95605,1.95608,1.95596,1.95608,57670000.0
2006-11-30 14:27:00,1.95617,1.95635,1.95617,1.95634,88400002.0
2006-11-30 14:28:00,1.95623,1.95631,1.95618,1.95629,99100000.0
2006-11-30 14:29:00,1.95637,1.95638,1.95633,1.95633,95900001.0
2006-11-30 14:30:00,1.95638,1.95646,1.95611,1.95611,20700000.0
2006-11-30 14:31:00,1.95596,1.95596,1.95581,1.95582,60700001.0
2006-11-30 14:32:00,1.95577,1.95578,1.95577,1.95578,9700000.0
2006-11-30 14:33:00,1.95588,1.95599,1.95583,1.95583,55400001.0
2006-11-30 14:34:00,1.95577,1.9559,1.95574,1.9558,40500001.0
2006-11-30 14:35:00,1.95572,1.95582,1.9557,1.9557,36000000.0
2006-11-30 14:36:00,1.95569,1.9557,1.95556,1.95556,50100000.0
2006-11-30 14:37:00,1.95558,1.95565,1.95552,1.9556,142900002.0
2006-11-30 14:38:00,1.95555,1.95565,1.95555,1.9556,25000000.0
2006-11-30 14:39:00,1.95563,1.95565,1.95551,1.95565,15200000.0
2006-11-30 14:40:00,1.95567,1.95569,1.9556,1.95561,21000000.0
2006-11-30 14:41:00,1.95562,1.95569,1.95557,1.95558,31400000.0
2006-11-30 14:42:00,1.95562,1.95567,1.95551,1.95551,76800001.0
2006-11-30 14:43:00,1.95565,1.95582,1.95565,1.95582,23500000.0
2006-11-30 14:44:00,1.95605,1.95618,1.95605,1.95618,23200000.0
2006-11-30 14:45:00,1.95615,1.95628,1.95609,1.95628,54100000.0
2006-11-30 14:46:00,1.95635,1.95649,1.95629,1.95644,81800000.0
2006-11-30 14:47:00,1.95651,1.9566,1.95647,1.95647,129500001.0
2006-11-30 14:48:00,1.95657,1.95676,1.95657,1.95666,15200000.0
2006-11-30 14:49:00,1.95682,1.95682,1.95678,1.95678,2500000.0
2006-11-30 14:50:00,1.95686,1.95686,1.95623,1.9563,42200000.0
2006-11-30 14:51:00,1.95626,1.95626,1.95578,1.95578,46600000.0
2006-11-30 14:52:00,1.95569,1.95637,1.95569,1.95637,51000000.0
2006-11-30 14:53:00,1.95642,1.95642,1.95627,1.95642,40300000.0
2006-11-30 14:54:00,1.95647,1.95652,1.95642,1.95642,73800000.0
2006-11-30 14:55:00,1.95648,1.95688,1.95648,1.95688,54200001.0
2006-11-30 14:56:00,1.95694,1.95709,1.95685,1.95707,57300000.0
2006-11-30 14:57:00,1.95703,1.95703,1.95691,1.95692,149849997.0
2006-11-30 14:58:00,1.95697,1.95703,1.95687,1.95703,62999999.0
2006-11-30 14:59:00,1.95696,1.95696,1.95673,1.95673,49300000.0
2006-11-30 15:00:00,1.95672,1.95692,1.95667,1.95692,111800000.0
2006-11-30 15:01:00,1.95684,1.95706,1.95684,1.95705,69699999.0
2006-11-30 15:02:00,1.95705,1.95705,1.95693,1.95693,32300000.0
2006-11-30 15:03:00,1.95704,1.95738,1.95704,1.95738,66500000.0
2006-11-30 15:04:00,1.95742,1.95742,1.95732,1.95742,30200000.0
2006-11-30 15:05:00,1.9573,1.9575,1.9573,1.9575,42100000.0
2006-11-30 15:06:00,1.95741,1.95741,1.95696,1.95705,71200000.0
2006-11-30 15:07:00,1.95701,1.95701,1.95679,1.95701,93499999.0
2006-11-30 15:08:00,1.95698,1.95737,1.95698,1.95733,96599998.0
2006-11-30 15:09:00,1.95755,1.95805,1.95755,1.95805,98600000.0
2006-11-30 15:10:00,1.95804,1.95811,1.95783,1.95788,45600000.0
2006-11-30 15:11:00,1.95785,1.95787,1.95771,1.95775,84000000.0
2006-11-30 15:12:00,1.95783,1.95792,1.95783,1.95792,1600000.0
2006-11-30 15:13:00,1.95803,1.95803,1.95782,1.95787,75599999.0
2006-11-30 15:14:00,1.95784,1.95784,1.95761,1.9577,45700000.0
2006-11-30 15:15:00,1.95763,1.95772,1.95753,1.95761,60700000.0
2006-11-30 15:16:00,1.9575,1.95755,1.95748,1.95755,35200000.0
2006-11-30 15:17:00,1.95745,1.95745,1.95736,1.95743,61600001.0
2006-11-30 15:18:00,1.95751,1.95755,1.95744,1.95744,71200001.0
2006-11-30 15:19:00,1.95728,1.95728,1.95645,1.95652,44599999.0
2006-11-30 15:20:00,1.95654,1.95671,1.95654,1.95671,94999999.0
2006-11-30 15:21:00,1.95667,1.95667,1.95647,1.95647,45400000.0
2006-11-30 15:22:00,1.95663,1.95684,1.95663,1.95676,68500000.0
2006-11-30 15:23:00,1.95679,1.9569,1.95675,1.95682,66000000.0
2006-11-30 15:24:00,1.9568,1.95688,1.95668,1.95668,39300000.0
2006-11-30 15:25:00,1.95675,1.95683,1.95649,1.9566,81900000.0
2006-11-30 15:26:00,1.95658,1.95669,1.95652,1.95666,15200000.0
2006-11-30 15:27:00,1.95673,1.95693,1.95659,1.95693,76999998.0
2006-11-30 15:28:00,1.95688,1.95688,1.9566,1.9566,67899999.0
2006-11-30 15:29:00,1.95655,1.95669,1.9564,1.95641,70700001.0
2006-11-30 15:30:00,1.9561,1.95835,1.95599,1.95835,74199998.0
2006-11-30 15:31:00,1.95839,1.95847,1.95801,1.95801,73000000.0
2006-11-30 15:32:00,1.95764,1.95764,1.95683,1.95683,61799999.0
2006-11-30 15:33:00,1.95697,1.9571,1.95666,1.95666,54699999.0
2006-11-30 15:34:00,1.95688,1.95714,1.95645,1.95655,109800000.0
2006-11-30 15:35:00,1.95648,1.95648,1.95563,1.95574,64600000.0
2006-11-30 15:36:00,1.95571,1.95598,1.95565,1.95577,95500001.0
2006-11-30 15:37:00,1.95587,1.95591,1.95549,1.95555,31300000.0
2006-11-30 15:38:00,1.95572,1.95605,1.95566,1.9557,29300000.0
2006-11-30 15:39:00,1.95574,1.95574,1.95554,1.95564,36500000.0
2006-11-30 15:40:00,1.95577,1.95585,1.95562,1.95568,55200000.0
2006-11-30 15:41:00,1.95575,1.95585,1.95575,1.95579,30800000.0
2006-11-30 15:42:00,1.95547,1.95576,1.9552,1.95543,80699999.0
2006-11-30 15:43:00,1.9554,1.95568,1.9554,1.95568,57900000.0
2006-11-30 15:44:00,1.95571,1.95578,1.95571,1.95578,37250000.0
2006-11-30 15:45:00,1.95605,1.95691,1.95605,1.9568,97400001.0
2006-11-30 15:46:00,1.95675,1.95679,1.9566,1.9566,82499999.0
2006-11-30 15:47:00,1.95647,1.95658,1.9564,1.9564,29400000.0
2006-11-30 15:48:00,1.9564,1.95667,1.9564,1.9565,77899999.0
2006-11-30 15:49:00,1.95644,1.95675,1.95644,1.95658,50000000.0
2006-11-30 15:50:00,1.95635,1.95645,1.95609,1.95609,61500000.0
2006-11-30 15:51:00,1.95615,1.95636,1.95615,1.95636,43600000.0
2006-11-30 15:52:00,1.95637,1.95637,1.95602,1.95602,59300000.0
2006-11-30 15:53:00,1.956,1.95665,1.95586,1.95662,53099999.0
2006-11-30 15:54:00,1.95656,1.95656,1.95648,1.9565,59099999.0
2006-11-30 15:55:00,1.95644,1.95644,1.95616,1.95624,97000002.0
2006-11-30 15:56:00,1.95635,1.95655,1.95635,1.95639,40700000.0
2006-11-30 15:57:00,1.95639,1.95649,1.95622,1.95638,52400000.0
2006-11-30 15:58:00,1.9563,1.95637,1.95623,1.95623,23900000.0
2006-11-30 15:59:00,1.95628,1.95649,1.95628,1.95648,59500000.0
2006-11-30 16:00:00,1.95654,1.95654,1.95586,1.95586,67100000.0
2006-11-30 16:01:00,1.95611,1.95629,1.95595,1.95626,100400001.0
2006-11-30 16:02:00,1.95643,1.95658,1.95636,1.95655,42299999.0
2006-11-30 16:03:00,1.95672,1.95672,1.95661,1.95668,68100000.0
2006-11-30 16:04:00,1.95663,1.95674,1.95654,1.95659,76700001.0
2006-11-30 16:05:00,1.95652,1.95665,1.95652,1.9566,58900001.0
2006-11-30 16:06:00,1.95662,1.95681,1.95662,1.95672,33900000.0
2006-11-30 16:07:00,1.95675,1.95682,1.95675,1.95679,54299999.0
2006-11-30 16:08:00,1.95669,1.95681,1.95668,1.95673,61500000.0
2006-11-30 16:09:00,1.95676,1.95676,1.95641,1.95655,86500002.0
2006-11-30 16:10:00,1.95653,1.9569,1.95653,1.95682,83900001.0
2006-11-30 16:11:00,1.95676,1.95688,1.9567,1.95679,84400000.0
2006-11-30 16:12:00,1.9568,1.95698,1.9568,1.95697,69800000.0
2006-11-30 16:13:00,1.95705,1.95751,1.95705,1.95751,87600000.0
2006-11-30 16:14:00,1.95753,1.95786,1.95748,1.95786,83200000.0
2006-11-30 16:15:00,1.95775,1.9578,1.95759,1.95761,83300001.0
2006-11-30 16:16:00,1.95737,1.9574,1.95736,1.95736,64100000.0
2006-11-30 16:17:00,1.95749,1.95783,1.95744,1.9578,84800001.0
2006-11-30 16:18:00,1.95776,1.95776,1.95762,1.95762,94800001.0
2006-11-30 16:19:00,1.95763,1.9577,1.9576,1.9576,56999999.0
2006-11-30 16:20:00,1.95758,1.95761,1.95743,1.95745,35500001.0
2006-11-30 16:21:00,1.9575,1.95755,1.9572,1.9572,37400000.0
2006-11-30 16:22:00,1.95717,1.95733,1.95714,1.95733,26600000.0
2006-11-30 16:23:00,1.95744,1.95753,1.9573,1.9575,41200000.0
2006-11-30 16:24:00,1.95762,1.95769,1.95758,1.95767,34600000.0
2006-11-30 16:25:00,1.95758,1.95765,1.95752,1.95765,41700000.0
2006-11-30 16:26:00,1.9578,1.95785,1.95771,1.95782,72800001.0
2006-11-30 16:27:00,1.958,1.95849,1.958,1.95842,99799998.0
2006-11-30 16:28:00,1.95823,1.95824,1.95792,1.95792,70500000.0
2006-11-30 16:29:00,1.95785,1.95797,1.9578,1.95783,110500001.0
2006-11-30 16:30:00,1.95785,1.95812,1.95785,1.95802,39100000.0
2006-11-30 16:31:00,1.95808,1.95832,1.95808,1.95822,101699999.0
2006-11-30 16:32:00,1.9581,1.9582,1.95809,1.95815,59600000.0
2006-11-30 16:33:00,1.95814,1.95827,1.95809,1.95809,57800001.0
2006-11-30 16:34:00,1.95808,1.95808,1.95788,1.95789,52500000.0
2006-11-30 16:35:00,1.95797,1.95797,1.95783,1.95783,61000001.0
2006-11-30 16:36:00,1.95765,1.95765,1.95728,1.95739,104499998.0
2006-11-30 16:37:00,1.95742,1.95746,1.95725,1.95742,57600001.0
2006-11-30 16:38:00,1.95733,1.95755,1.95733,1.95755,42000000.0
2006-11-30 16:39:00,1.95733,1.95749,1.95731,1.95747,82399999.0
2006-11-30 16:40:00,1.95742,1.9575,1.95742,1.95745,44100000.0
2006-11-30 16:41:00,1.9573,1.95766,1.9573,1.95756,87700000.0
2006-11-30 16:42:00,1.95762,1.95772,1.95762,1.95772,32100000.0
2006-11-30 16:43:00,1.95765,1.95771,1.95762,1.95763,26200000.0
2006-11-30 16:44:00,1.95768,1.95779,1.95765,1.95769,50100000.0
2006-11-30 16:45:00,1.95746,1.95746,1.95726,1.95726,9700000.0
2006-11-30 16:46:00,1.9572,1.95743,1.95711,1.95738,83499999.0
2006-11-30 16:47:00,1.95732,1.95745,1.95714,1.95744,50500000.0
2006-11-30 16:48:00,1.95762,1.95762,1.95749,1.95755,52300000.0
2006-11-30 16:49:00,1.95762,1.95768,1.9575,1.95763,69599999.0
2006-11-30 16:50:00,1.95765,1.9577,1.95747,1.95747,34500000.0
2006-11-30 16:51:00,1.95733,1.95744,1.95725,1.95737,76000001.0
2006-11-30 16:52:00,1.95733,1.95733,1.95722,1.95722,39800000.0
2006-11-30 16:53:00,1.9571,1.95715,1.95702,1.95715,82100000.0
2006-11-30 16:54:00,1.95719,1.95746,1.95719,1.95746,60900000.0
2006-11-30 16:55:00,1.95753,1.95762,1.95743,1.95755,83499999.0
2006-11-30 16:56:00,1.95748,1.95782,1.95748,1.95779,44000000.0
2006-11-30 16:57:00,1.95839,1.96017,1.95839,1.96007,56400000.0
2006-11-30 16:58:00,1.95957,1.9598,1.95932,1.95972,90900001.0
2006-11-30 16:59:00,1.9598,1.95981,1.9586,1.95868,66500002.0
2006-11-30 17:00:00,1.95872,1.95957,1.95872,1.95905,85999999.0
2006-11-30 17:01:00,1.95897,1.959,1.95872,1.959,25600000.0
2006-11-30 17:02:00,1.95894,1.95894,1.95808,1.95853,70800001.0
2006-11-30 17:03:00,1.95881,1.95931,1.95881,1.95927,56399999.0
2006-11-30 17:04:00,1.95981,1.96059,1.95978,1.96048,57700000.0
2006-11-30 17:05:00,1.96083,1.96114,1.96081,1.9611,117799999.0
2006-11-30 17:06:00,1.96105,1.96128,1.96084,1.96128,38500000.0
2006-11-30 17:07:00,1.96113,1.96194,1.96113,1.96194,26300000.0
2006-11-30 17:08:00,1.96223,1.96254,1.96217,1.9623,22600000.0
2006-11-30 17:09:00,1.96213,1.96213,1.96183,1.9619,68199998.0
2006-11-30 17:10:00,1.96175,1.96197,1.96158,1.96183,76200000.0
2006-11-30 17:11:00,1.96164,1.96245,1.96164,1.96245,72400000.0
2006-11-30 17:12:00,1.96245,1.96262,1.96235,1.96247,71600001.0
2006-11-30 17:13:00,1.96237,1.96278,1.96234,1.96278,28400000.0
2006-11-30 17:14:00,1.9629,1.96302,1.96268,1.96268,72900001.0
2006-11-30 17:15:00,1.96257,1.96288,1.96247,1.96288,78100001.0
2006-11-30 17:16:00,1.96288,1.96288,1.96238,1.96254,53200000.0
2006-11-30 17:17:00,1.96257,1.96275,1.96253,1.96253,49300000.0
2006-11-30 17:18:00,1.96224,1.96224,1.96211,1.96211,7700000.0
2006-11-30 17:19:00,1.96162,1.96226,1.96162,1.96215,17600000.0
2006-11-30 17:20:00,1.96211,1.96221,1.96197,1.9621,54400000.0
2006-11-30 17:21:00,1.96225,1.96244,1.96216,1.96243,50800000.0
2006-11-30 17:22:00,1.96244,1.96244,1.96186,1.96186,24700000.0
2006-11-30 17:23:00,1.96174,1.9622,1.96174,1.9622,95500000.0
2006-11-30 17:24:00,1.96229,1.96243,1.96217,1.96235,110299998.0
2006-11-30 17:25:00,1.96231,1.96231,1.96193,1.96193,85400000.0
2006-11-30 17:26:00,1.9619,1.9619,1.9616,1.96163,30500000.0
2006-11-30 17:27:00,1.96162,1.96189,1.96154,1.96173,76699998.0
2006-11-30 17:28:00,1.96173,1.96178,1.96164,1.96175,105799999.0
2006-11-30 17:29:00,1.96191,1.96235,1.96191,1.96235,11000000.0
2006-11-30 17:30:00,1.96254,1.96265,1.96227,1.96232,155700004.0
2006-11-30 17:31:00,1.96256,1.96289,1.96256,1.96289,4000000.0
2006-11-30 17:32:00,1.9634,1.96346,1.96299,1.96305,20250000.0
2006-11-30 17:33:00,1.96313,1.96321,1.96308,1.96314,45000000.0
2006-11-30 17:34:00,1.96317,1.96319,1.96282,1.96284,42446994.0
2006-11-30 17:35:00,1.96281,1.96281,1.96247,1.96247,72900000.0
2006-11-30 17:36:00,1.96244,1.96288,1.96244,1.96288,36300000.0
2006-11-30 17:37:00,1.96295,1.96307,1.96268,1.96268,97599998.0
2006-11-30 17:38:00,1.96255,1.96255,1.96246,1.96246,55800000.0
2006-11-30 17:39:00,1.96248,1.96258,1.96242,1.96251,32000000.0
2006-11-30 17:40:00,1.9625,1.96256,1.96244,1.96256,42200000.0
2006-11-30 17:41:00,1.9626,1.96262,1.96237,1.96237,39700000.0
2006-11-30 17:42:00,1.96224,1.96259,1.96224,1.9625,83600000.0
2006-11-30 17:43:00,1.96239,1.96239,1.96212,1.96222,115100002.0
2006-11-30 17:44:00,1.96234,1.96259,1.96234,1.96259,6800000.0
2006-11-30 17:45:00,1.96314,1.96394,1.96314,1.96377,52100001.0
2006-11-30 17:46:00,1.96383,1.96408,1.96383,1.96408,25400001.0
2006-11-30 17:47:00,1.96398,1.96421,1.96396,1.964,81200000.0
2006-11-30 17:48:00,1.96394,1.96394,1.96376,1.96376,25800000.0
2006-11-30 17:49:00,1.96375,1.96385,1.96364,1.96364,64400000.0
2006-11-30 17:50:00,1.96331,1.96331,1.96299,1.96302,50199999.0
2006-11-30 17:51:00,1.96307,1.9632,1.96272,1.96272,60899998.0
2006-11-30 17:52:00,1.96271,1.9631,1.96271,1.96308,86899999.0
2006-11-30 17:53:00,1.96292,1.96303,1.96287,1.96303,68200001.0
2006-11-30 17:54:00,1.96295,1.96334,1.9629,1.96334,51800000.0
2006-11-30 17:55:00,1.96367,1.96425,1.96367,1.96425,29600000.0
2006-11-30 17:56:00,1.96445,1.96478,1.96438,1.96478,54100000.0
2006-11-30 17:57:00,1.96505,1.9659,1.96505,1.96584,26100000.0
2006-11-30 17:58:00,1.96573,1.96595,1.96565,1.9659,40200000.0
2006-11-30 17:59:00,1.96628,1.96699,1.96628,1.96677,66200000.0
2006-11-30 18:00:00,1.96667,1.96706,1.96666,1.96692,48600000.0
2006-11-30 18:01:00,1.96678,1.96694,1.96642,1.96669,938200000.0
2006-11-30 18:02:00,1.9667,1.96686,1.96642,1.96642,947300001.0
2006-11-30 18:03:00,1.96638,1.96661,1.96635,1.96645,1465899997.0
2006-11-30 18:04:00,1.96653,1.96653,1.9663,1.96646,862399996.0
2006-11-30 18:05:00,1.96641,1.96656,1.96615,1.96615,1133199996.0
2006-11-30 18:06:00,1.96605,1.96606,1.9656,1.96593,1048347000.0
2006-11-30 18:07:00,1.96597,1.9661,1.96585,1.96604,1052299996.0
2006-11-30 18:08:00,1.96597,1.96644,1.96597,1.96636,1060399995.0
2006-11-30 18:09:00,1.96634,1.96671,1.96634,1.96671,578900000.0
2006-11-30 18:10:00,1.96675,1.96699,1.96648,1.96648,854199999.0
2006-11-30 18:11:00,1.96652,1.9668,1.96652,1.9668,526499997.0
2006-11-30 18:12:00,1.96689,1.96782,1.96675,1.96769,768600006.0
2006-11-30 18:13:00,1.96793,1.96793,1.96744,1.9677,552300002.0
2006-11-30 18:14:00,1.96774,1.96833,1.96758,1.96816,736099997.0
2006-11-30 18:15:00,1.96847,1.96924,1.96836,1.96901,948799996.0
2006-11-30 18:16:00,1.96894,1.96901,1.96872,1.96872,790599997.0
2006-11-30 18:17:00,1.96869,1.96928,1.96854,1.96854,567949994.0
2006-11-30 18:18:00,1.96854,1.96886,1.96854,1.96873,643299998.0
2006-11-30 18:19:00,1.96879,1.96891,1.9687,1.96877,505450000.0
2006-11-30 18:20:00,1.96868,1.96877,1.96851,1.96858,424100003.0
2006-11-30 18:21:00,1.9686,1.96899,1.9686,1.96899,754700004.0
2006-11-30 18:22:00,1.96901,1.96909,1.96888,1.96892,493799996.0
2006-11-30 18:23:00,1.969,1.969,1.96844,1.9685,809300000.0
2006-11-30 18:24:00,1.96837,1.96837,1.96805,1.96813,816100003.0
2006-11-30 18:25:00,1.96802,1.96813,1.96768,1.96801,853400002.0
2006-11-30 18:26:00,1.96795,1.96795,1.96719,1.96731,482299997.0
2006-11-30 18:27:00,1.96727,1.96753,1.96717,1.96753,806700002.0
2006-11-30 18:28:00,1.9674,1.96779,1.9674,1.96765,442699998.0
2006-11-30 18:29:00,1.96765,1.9678,1.96761,1.96768,666600001.0
2006-11-30 18:30:00,1.96769,1.9679,1.96769,1.96778,690700005.0
2006-11-30 18:31:00,1.96778,1.96778,1.9676,1.96763,507199999.0
2006-11-30 18:32:00,1.96769,1.96821,1.96769,1.96811,361646994.0
2006-11-30 18:33:00,1.96827,1.96904,1.96827,1.96859,690350001.0
2006-11-30 18:34:00,1.96859,1.96891,1.96859,1.96864,661799995.0
2006-11-30 18:35:00,1.96855,1.96867,1.96815,1.96815,262370001.0
2006-11-30 18:36:00,1.96805,1.96816,1.96797,1.96809,116199999.0
2006-11-30 18:37:00,1.968,1.96807,1.96778,1.96791,102000001.0
2006-11-30 18:38:00,1.96787,1.96804,1.96779,1.96804,130700000.0
2006-11-30 18:39:00,1.96808,1.96838,1.96808,1.9682,253700001.0
2006-11-30 18:40:00,1.96818,1.96818,1.96796,1.96801,362770002.0
2006-11-30 18:41:00,1.968,1.96811,1.968,1.96805,313299998.0
2006-11-30 18:42:00,1.96808,1.9683,1.96807,1.9683,175700003.0
2006-11-30 18:43:00,1.96833,1.96856,1.96833,1.96849,134699999.0
2006-11-30 18:44:00,1.96838,1.96841,1.96804,1.96804,445400000.0
2006-11-30 18:45:00,1.96795,1.96803,1.96765,1.96794,206799997.0
2006-11-30 18:46:00,1.96793,1.96797,1.96749,1.96752,263899998.0
2006-11-30 18:47:00,1.96764,1.96783,1.96764,1.96777,229000001.0
2006-11-30 18:48:00,1.9679,1.96824,1.9679,1.968,392100002.0
2006-11-30 18:49:00,1.96795,1.96803,1.96789,1.96795,82100001.0
2006-11-30 18:50:00,1.96803,1.96838,1.96798,1.9682,116400002.0
2006-11-30 18:51:00,1.96833,1.96855,1.96817,1.96817,361200002.0
2006-11-30 18:52:00,1.9682,1.96835,1.96815,1.96817,639499999.0
2006-11-30 18:53:00,1.96805,1.96805,1.96785,1.96801,473300001.0
2006-11-30 18:54:00,1.96803,1.9681,1.96794,1.96795,290499998.0
2006-11-30 18:55:00,1.96805,1.96839,1.96805,1.96839,603199997.0
2006-11-30 18:56:00,1.96853,1.96875,1.96853,1.96862,230700001.0
2006-11-30 18:57:00,1.96861,1.96878,1.96859,1.96863,489100002.0
2006-11-30 18:58:00,1.96867,1.96877,1.9685,1.9685,672200002.0
2006-11-30 18:59:00,1.96846,1.96886,1.9684,1.96886,384250000.0
2006-11-30 19:00:00,1.96891,1.96942,1.96891,1.9691,163500001.0
2006-11-30 19:01:00,1.96907,1.96935,1.96906,1.96935,60799999.0
2006-11-30 19:02:00,1.96943,1.9698,1.96939,1.96949,393500003.0
2006-11-30 19:03:00,1.96943,1.96943,1.96898,1.96902,499900002.0
2006-11-30 19:04:00,1.96909,1.9694,1.96907,1.96925,270899998.0
2006-11-30 19:05:00,1.96923,1.96929,1.96897,1.96897,129299997.0
2006-11-30 19:06:00,1.96894,1.96908,1.96883,1.96897,649850002.0
2006-11-30 19:07:00,1.96894,1.96904,1.96872,1.96872,322600000.0
2006-11-30 19:08:00,1.96865,1.96903,1.96859,1.96902,528900002.0
2006-11-30 19:09:00,1.96905,1.96909,1.96895,1.96897,230000000.0
2006-11-30 19:10:00,1.96887,1.96887,1.96857,1.96857,349699999.0
2006-11-30 19:11:00,1.9686,1.96869,1.96852,1.96858,81800001.0
2006-11-30 19:12:00,1.96862,1.96877,1.96861,1.96861,292199996.0
2006-11-30 19:13:00,1.96867,1.96885,1.96862,1.96874,423899997.0
2006-11-30 19:14:00,1.96872,1.96891,1.96872,1.96891,259699997.0
2006-11-30 19:15:00,1.96893,1.96897,1.96884,1.9689,384300004.0
2006-11-30 19:16:00,1.96892,1.96919,1.96892,1.96918,168699999.0
2006-11-30 19:17:00,1.96925,1.96943,1.96925,1.96934,169499999.0
2006-11-30 19:18:00,1.96931,1.96931,1.96887,1.96888,318900003.0
2006-11-30 19:19:00,1.96889,1.96921,1.96883,1.96921,310799999.0
2006-11-30 19:20:00,1.96923,1.96923,1.96885,1.96885,275250002.0
2006-11-30 19:21:00,1.96883,1.96887,1.96873,1.9688,378000000.0
2006-11-30 19:22:00,1.96881,1.96884,1.96869,1.96878,287000000.0
2006-11-30 19:23:00,1.96879,1.96886,1.96871,1.96875,350400002.0
2006-11-30 19:24:00,1.96875,1.96886,1.96867,1.96873,129500000.0
2006-11-30 19:25:00,1.96871,1.96871,1.96846,1.96848,53400000.0
2006-11-30 19:26:00,1.96846,1.96856,1.96835,1.96845,300199998.0
2006-11-30 19:27:00,1.96838,1.9685,1.96831,1.96833,550400002.0
2006-11-30 19:28:00,1.96827,1.96828,1.96812,1.96818,366400001.0
2006-11-30 19:29:00,1.96816,1.96827,1.96813,1.9682,275000000.0
2006-11-30 19:30:00,1.9682,1.9683,1.96815,1.96821,458649996.0
2006-11-30 19:31:00,1.9682,1.96832,1.96815,1.9682,378949997.0
2006-11-30 19:32:00,1.96825,1.96832,1.96815,1.96825,381200000.0
2006-11-30 19:33:00,1.96829,1.9683,1.96824,1.96827,191600001.0
2006-11-30 19:34:00,1.9682,1.96825,1.96815,1.9682,205999999.0
2006-11-30 19:35:00,1.96835,1.96871,1.96835,1.96871,411500002.0
2006-11-30 19:36:00,1.96869,1.96869,1.96845,1.96852,398300001.0
2006-11-30 19:37:00,1.96845,1.96859,1.96844,1.96857,252999999.0
2006-11-30 19:38:00,1.96855,1.96855,1.96814,1.96814,102500000.0
2006-11-30 19:39:00,1.96813,1.96837,1.96809,1.9683,113900000.0
2006-11-30 19:40:00,1.96829,1.96841,1.96828,1.9683,359800001.0
2006-11-30 19:41:00,1.96835,1.96847,1.96834,1.96847,344500000.0
2006-11-30 19:42:00,1.96845,1.96869,1.96845,1.96857,176100000.0
2006-11-30 19:43:00,1.96853,1.96853,1.96843,1.96848,133900001.0
2006-11-30 19:44:00,1.96853,1.96871,1.96847,1.96852,489900002.0
2006-11-30 19:45:00,1.96847,1.96847,1.96836,1.96843,103699999.0
2006-11-30 19:46:00,1.9683,1.9683,1.96821,1.96822,260300003.0
2006-11-30 19:47:00,1.9681,1.96817,1.9681,1.96811,98400000.0
2006-11-30 19:48:00,1.96808,1.96808,1.96783,1.96783,185899996.0
2006-11-30 19:49:00,1.96788,1.96795,1.96788,1.96795,297799999.0
2006-11-30 19:50:00,1.96795,1.96801,1.96785,1.96789,287200001.0
2006-11-30 19:51:00,1.9679,1.96802,1.96788,1.96802,404070000.0
2006-11-30 19:52:00,1.96803,1.96809,1.96788,1.9679,151400000.0
2006-11-30 19:53:00,1.96794,1.96794,1.96785,1.96785,108399999.0
2006-11-30 19:54:00,1.96784,1.96784,1.9677,1.96778,167300002.0
2006-11-30 19:55:00,1.96773,1.96781,1.96766,1.96781,103299999.0
2006-11-30 19:56:00,1.96777,1.96777,1.96763,1.96775,293100002.0
2006-11-30 19:57:00,1.96768,1.96777,1.96761,1.96761,305900000.0
2006-11-30 19:58:00,1.9676,1.96771,1.9675,1.9676,362100000.0
2006-11-30 19:59:00,1.96758,1.96767,1.96756,1.96756,291700001.0
2006-11-30 20:00:00,1.96748,1.9675,1.9673,1.9673,275500000.0
2006-11-30 20:01:00,1.96726,1.96733,1.96713,1.96733,169599999.0
2006-11-30 20:02:00,1.96733,1.96733,1.96716,1.9672,209600004.0
2006-11-30 20:03:00,1.96718,1.96719,1.9671,1.9671,96699999.0
2006-11-30 20:04:00,1.96714,1.96743,1.96714,1.96735,186399999.0
2006-11-30 20:05:00,1.96745,1.9675,1.96743,1.96748,201200000.0
2006-11-30 20:06:00,1.9674,1.96752,1.96739,1.96741,178899997.0
2006-11-30 20:07:00,1.96734,1.96734,1.96715,1.96715,116000001.0
2006-11-30 20:08:00,1.96715,1.96722,1.96701,1.96707,240600000.0
2006-11-30 20:09:00,1.96699,1.96715,1.96695,1.96715,102100000.0
2006-11-30 20:10:00,1.96714,1.96719,1.96689,1.96712,87500000.0
2006-11-30 20:11:00,1.96728,1.9676,1.96728,1.9676,79600000.0
2006-11-30 20:12:00,1.96761,1.96771,1.96753,1.96754,446000003.0
2006-11-30 20:13:00,1.96747,1.96755,1.96745,1.96745,223970000.0
2006-11-30 20:14:00,1.96745,1.96752,1.96732,1.96748,100700000.0
2006-11-30 20:15:00,1.96736,1.96738,1.96719,1.96719,370399999.0
2006-11-30 20:16:00,1.96717,1.96724,1.96711,1.96724,133300002.0
2006-11-30 20:17:00,1.96728,1.96739,1.96728,1.96738,106400002.0
2006-11-30 20:18:00,1.9674,1.96746,1.96736,1.9674,128900001.0
2006-11-30 20:19:00,1.9674,1.9674,1.96727,1.96728,131200000.0
2006-11-30 20:20:00,1.96719,1.96725,1.96712,1.96719,217100000.0
2006-11-30 20:21:00,1.9672,1.96728,1.96719,1.96728,112000000.0
2006-11-30 20:22:00,1.9673,1.96741,1.96721,1.9673,82700000.0
2006-11-30 20:23:00,1.9673,1.96739,1.96724,1.96735,391799999.0
2006-11-30 20:24:00,1.96735,1.96738,1.9673,1.96737,79600000.0
2006-11-30 20:25:00,1.96738,1.96746,1.96731,1.96745,361250000.0
2006-11-30 20:26:00,1.96735,1.9676,1.96735,1.9675,417399999.0
2006-11-30 20:27:00,1.96753,1.96753,1.96731,1.96731,201399999.0
2006-11-30 20:28:00,1.96725,1.96734,1.96721,1.96729,280500001.0
2006-11-30 20:29:00,1.96731,1.96731,1.96695,1.96695,239200001.0
2006-11-30 20:30:00,1.9669,1.96703,1.96689,1.96699,827799999.0
2006-11-30 20:31:00,1.967,1.967,1.96685,1.96693,466846995.0
2006-11-30 20:32:00,1.96698,1.96711,1.96695,1.96697,626000000.0
2006-11-30 20:33:00,1.96698,1.96716,1.96695,1.96706,240400003.0
2006-11-30 20:34:00,1.96712,1.96717,1.96709,1.9671,145600000.0
2006-11-30 20:35:00,1.9671,1.96715,1.96707,1.96707,105300003.0
2006-11-30 20:36:00,1.96712,1.96724,1.96712,1.96719,179500002.0
2006-11-30 20:37:00,1.9672,1.96725,1.96718,1.96718,178899998.0
2006-11-30 20:38:00,1.96714,1.96726,1.96704,1.9671,250200000.0
2006-11-30 20:39:00,1.96709,1.96709,1.96694,1.96707,335899998.0
2006-11-30 20:40:00,1.96709,1.96713,1.96696,1.96708,134399999.0
2006-11-30 20:41:00,1.96704,1.96709,1.96697,1.96709,234300004.0
2006-11-30 20:42:00,1.96719,1.96727,1.96719,1.96727,32900001.0
2006-11-30 20:43:00,1.96723,1.96723,1.96708,1.96718,266000003.0
2006-11-30 20:44:00,1.96717,1.96717,1.96705,1.96715,385899998.0
2006-11-30 20:45:00,1.96712,1.96712,1.96696,1.96705,144699999.0
2006-11-30 20:46:00,1.96705,1.96712,1.96702,1.96706,146500002.0
2006-11-30 20:47:00,1.96697,1.96705,1.96692,1.96698,446700006.0
2006-11-30 20:48:00,1.96696,1.96721,1.96685,1.96721,199500000.0
2006-11-30 20:49:00,1.96722,1.96722,1.96707,1.96708,42400000.0
2006-11-30 20:50:00,1.96702,1.9671,1.9669,1.96703,377000001.0
2006-11-30 20:51:00,1.96708,1.96718,1.96703,1.96703,343599999.0
2006-11-30 20:52:00,1.96695,1.96712,1.96695,1.96705,246700002.0
2006-11-30 20:53:00,1.96695,1.96702,1.96681,1.96682,661400000.0
2006-11-30 20:54:00,1.96677,1.96677,1.9665,1.96656,409200001.0
2006-11-30 20:55:00,1.9666,1.96667,1.96654,1.96667,325900001.0
2006-11-30 20:56:00,1.9667,1.96681,1.96664,1.96668,436099996.0
2006-11-30 20:57:00,1.96667,1.96674,1.9666,1.96662,559800001.0
2006-11-30 20:58:00,1.96667,1.9667,1.96657,1.96663,233699999.0
2006-11-30 20:59:00,1.96662,1.96682,1.9665,1.9667,511599998.0
2006-11-30 21:00:00,1.96666,1.96666,1.96621,1.96637,361100003.0
2006-11-30 21:01:00,1.9663,1.96656,1.9663,1.96647,368399996.0
2006-11-30 21:02:00,1.96647,1.9667,1.96635,1.9667,157999999.0
2006-11-30 21:03:00,1.96667,1.9667,1.96654,1.9666,178500000.0
2006-11-30 21:04:00,1.96659,1.9667,1.96653,1.96656,150299999.0
2006-11-30 21:05:00,1.96645,1.96658,1.96631,1.9665,216799998.0
2006-11-30 21:06:00,1.96649,1.96665,1.96644,1.96648,165300000.0
2006-11-30 21:07:00,1.96644,1.96656,1.96643,1.96655,141000001.0
2006-11-30 21:08:00,1.96654,1.96654,1.9665,1.96651,42300000.0
2006-11-30 21:09:00,1.96637,1.96663,1.96637,1.96658,53100000.0
2006-11-30 21:10:00,1.96663,1.96663,1.96639,1.96645,125499999.0
2006-11-30 21:11:00,1.96642,1.96653,1.96642,1.96653,116900000.0
2006-11-30 21:12:00,1.96655,1.96657,1.9665,1.96655,74299999.0
2006-11-30 21:13:00,1.9665,1.96662,1.9665,1.96657,237646995.0
2006-11-30 21:14:00,1.96662,1.96678,1.96661,1.9667,278200000.0
2006-11-30 21:15:00,1.96673,1.96673,1.96657,1.96665,191200001.0
2006-11-30 21:16:00,1.96668,1.96675,1.96664,1.96664,59200000.0
2006-11-30 21:17:00,1.96652,1.96661,1.96646,1.96646,150200000.0
2006-11-30 21:18:00,1.96641,1.96644,1.96631,1.96631,85700000.0
2006-11-30 21:19:00,1.9663,1.9663,1.966,1.96614,122200002.0
2006-11-30 21:20:00,1.96615,1.96615,1.96584,1.96599,310599999.0
2006-11-30 21:21:00,1.96602,1.9661,1.96599,1.96602,166599998.0
2006-11-30 21:22:00,1.966,1.96611,1.96597,1.966,201199997.0
2006-11-30 21:23:00,1.96607,1.96613,1.96604,1.96613,32000001.0
2006-11-30 21:24:00,1.96607,1.96612,1.96577,1.96577,194400004.0
2006-11-30 21:25:00,1.96572,1.96572,1.96559,1.96564,134099997.0
2006-11-30 21:26:00,1.96565,1.96566,1.96551,1.96551,64600000.0
2006-11-30 21:27:00,1.96548,1.96548,1.96535,1.96539,120499998.0
2006-11-30 21:28:00,1.96544,1.96555,1.96544,1.96555,188199999.0
2006-11-30 21:29:00,1.9656,1.96585,1.9656,1.96571,39900000.0
2006-11-30 21:30:00,1.96577,1.96577,1.96555,1.96555,57099998.0
2006-11-30 21:31:00,1.96558,1.96562,1.9655,1.96557,45000000.0
2006-11-30 21:32:00,1.96555,1.96558,1.9654,1.96555,245700001.0
2006-11-30 21:33:00,1.96552,1.96552,1.96536,1.96536,298000003.0
2006-11-30 21:34:00,1.96538,1.96546,1.96528,1.96528,221300002.0
2006-11-30 21:35:00,1.9654,1.9654,1.96535,1.96535,55300000.0
2006-11-30 21:36:00,1.96538,1.96548,1.96538,1.96538,132899998.0
2006-11-30 21:37:00,1.96535,1.96539,1.96526,1.96528,234200002.0
2006-11-30 21:38:00,1.96523,1.96537,1.96514,1.9652,173670000.0
2006-11-30 21:39:00,1.96527,1.96551,1.96527,1.96546,29400000.0
2006-11-30 21:40:00,1.96542,1.96542,1.96525,1.96525,176800000.0
2006-11-30 21:41:00,1.9652,1.96528,1.96517,1.96522,176599998.0
2006-11-30 21:42:00,1.96523,1.96536,1.96519,1.96536,152400002.0
2006-11-30 21:43:00,1.96536,1.96552,1.96536,1.96539,54099999.0
2006-11-30 21:44:00,1.96531,1.96531,1.96517,1.96523,105799998.0
2006-11-30 21:45:00,1.96524,1.9653,1.96518,1.96523,79500002.0
2006-11-30 21:46:00,1.96526,1.96539,1.96521,1.96533,86900000.0
2006-11-30 21:47:00,1.96535,1.96546,1.96531,1.96534,199000001.0
2006-11-30 21:48:00,1.9653,1.96543,1.96524,1.96538,94100000.0
2006-11-30 21:49:00,1.96534,1.96546,1.96529,1.96546,127700000.0
2006-11-30 21:50:00,1.96556,1.96556,1.96547,1.96547,25100000.0
2006-11-30 21:51:00,1.9655,1.96557,1.96548,1.96553,193599999.0
2006-11-30 21:52:00,1.96561,1.96574,1.96561,1.96567,40800000.0
2006-11-30 21:53:00,1.96559,1.96572,1.96559,1.96568,70500001.0
2006-11-30 21:54:00,1.96574,1.96581,1.96565,1.96567,74499999.0
2006-11-30 21:55:00,1.96567,1.96578,1.96567,1.96571,225400001.0
2006-11-30 21:56:00,1.96568,1.9657,1.96558,1.96558,101099998.0
2006-11-30 21:57:00,1.96558,1.9657,1.96558,1.9656,102699999.0
2006-11-30 21:58:00,1.96569,1.96586,1.96563,1.96586,74500000.0
2006-11-30 21:59:00,1.96586,1.96594,1.96572,1.96577,453350003.0
2006-11-30 22:00:00,1.96595,1.96595,1.96575,1.96589,222500000.0
2006-11-30 22:01:00,1.96592,1.96592,1.9658,1.96582,119499999.0
2006-11-30 22:02:00,1.96582,1.9662,1.96582,1.9662,176099998.0
2006-11-30 22:03:00,1.96619,1.96619,1.96605,1.96617,112300000.0
2006-11-30 22:04:00,1.96619,1.96648,1.96615,1.96648,348750002.0
2006-11-30 22:05:00,1.96638,1.96638,1.96617,1.96631,166699999.0
2006-11-30 22:06:00,1.96629,1.96629,1.96623,1.96623,63199998.0
2006-11-30 22:07:00,1.96622,1.96622,1.96611,1.96611,89699999.0
2006-11-30 22:08:00,1.96612,1.96618,1.96611,1.96611,85300000.0
2006-11-30 22:09:00,1.96612,1.96623,1.96606,1.96609,52599999.0
2006-11-30 22:10:00,1.96603,1.96603,1.96595,1.966,32500000.0
2006-11-30 22:11:00,1.96595,1.96595,1.96582,1.9659,68499998.0
2006-11-30 22:12:00,1.96589,1.96596,1.96579,1.96579,161800003.0
2006-11-30 22:13:00,1.96578,1.96578,1.9657,1.9657,63100001.0
2006-11-30 22:14:00,1.96575,1.96584,1.96575,1.96581,44500000.0
2006-11-30 22:15:00,1.96582,1.96582,1.96558,1.96565,258700000.0
2006-11-30 22:16:00,1.96565,1.96576,1.9656,1.96569,276399999.0
2006-11-30 22:17:00,1.96566,1.96589,1.96562,1.96589,35100000.0
2006-11-30 22:18:00,1.96586,1.96588,1.96575,1.96575,91200000.0
2006-11-30 22:19:00,1.96575,1.9658,1.96575,1.9658,82599999.0
2006-11-30 22:20:00,1.96579,1.96579,1.96568,1.96573,68200001.0
2006-11-30 22:21:00,1.96577,1.96577,1.96564,1.96565,161999999.0
2006-11-30 22:22:00,1.96567,1.96573,1.96563,1.96571,144100001.0
2006-11-30 22:23:00,1.96575,1.96585,1.96568,1.96568,165000001.0
2006-11-30 22:24:00,1.96571,1.96584,1.9657,1.96577,33500000.0
2006-11-30 22:25:00,1.96582,1.96589,1.96581,1.96581,78500000.0
2006-11-30 22:26:00,1.9658,1.96585,1.9658,1.96585,15300000.0
2006-11-30 22:27:00,1.9658,1.96585,1.96572,1.9658,48600000.0
2006-11-30 22:28:00,1.96585,1.96585,1.96575,1.9658,108600001.0
2006-11-30 22:29:00,1.96583,1.96597,1.96579,1.96585,153200000.0
2006-11-30 22:30:00,1.96584,1.96584,1.96569,1.96582,96900001.0
2006-11-30 22:31:00,1.96587,1.96603,1.96587,1.96603,68299999.0
2006-11-30 22:32:00,1.96605,1.96611,1.96599,1.96605,222300001.0
2006-11-30 22:33:00,1.96602,1.9661,1.96594,1.96597,153800002.0
2006-11-30 22:34:00,1.96593,1.96596,1.9658,1.9658,203300001.0
2006-11-30 22:35:00,1.96592,1.9661,1.96592,1.9661,86599999.0
2006-11-30 22:36:00,1.9661,1.9661,1.96586,1.96586,34200001.0
2006-11-30 22:37:00,1.96599,1.96619,1.96599,1.96618,101999999.0
2006-11-30 22:38:00,1.96615,1.96625,1.96615,1.9662,40600000.0
2006-11-30 22:39:00,1.96625,1.96634,1.96625,1.96631,51300000.0
2006-11-30 22:40:00,1.9663,1.9663,1.96627,1.9663,69900000.0
2006-11-30 22:41:00,1.9663,1.96644,1.96629,1.96644,83700000.0
2006-11-30 22:42:00,1.96634,1.96641,1.96624,1.96641,58199999.0
2006-11-30 22:43:00,1.96635,1.96635,1.96625,1.96627,61650000.0
2006-11-30 22:44:00,1.9663,1.96635,1.96627,1.96633,146900002.0
2006-11-30 22:45:00,1.96631,1.96631,1.96617,1.96625,77600000.0
2006-11-30 22:46:00,1.96623,1.96629,1.96618,1.96618,93600000.0
2006-11-30 22:47:00,1.9661,1.96624,1.9661,1.96624,101100001.0
2006-11-30 22:48:00,1.96626,1.96626,1.96611,1.96611,25100000.0
2006-11-30 22:49:00,1.96614,1.96618,1.96613,1.96615,28300000.0
2006-11-30 22:50:00,1.96613,1.96621,1.96609,1.96613,50600001.0
2006-11-30 22:51:00,1.96614,1.96614,1.966,1.96612,71399998.0
2006-11-30 22:52:00,1.96608,1.96609,1.96607,1.96609,30600000.0
2006-11-30 22:53:00,1.96605,1.96605,1.96563,1.96595,36600000.0
2006-11-30 22:54:00,1.96602,1.96602,1.96595,1.96595,57000000.0
2006-11-30 22:55:00,1.96595,1.966,1.96595,1.966,26300000.0
2006-11-30 22:56:00,1.96595,1.96595,1.9659,1.9659,88599998.0
2006-11-30 22:57:00,1.96598,1.96598,1.9658,1.96595,53300000.0
2006-11-30 22:58:00,1.96576,1.96594,1.96576,1.96585,120200001.0
2006-11-30 22:59:00,1.96575,1.96575,1.9655,1.96555,103600002.0
2006-11-30 23:00:00,1.96544,1.96544,1.96516,1.96516,45200001.0
2006-11-30 23:01:00,1.96541,1.96545,1.96525,1.96538,89599999.0
2006-11-30 23:02:00,1.9653,1.96535,1.9653,1.96535,9000000.0
2006-11-30 23:03:00,1.9653,1.96535,1.96522,1.96535,84399999.0
2006-11-30 23:04:00,1.96543,1.96552,1.96541,1.96547,27000000.0
2006-11-30 23:05:00,1.96543,1.9655,1.96543,1.96544,51500000.0
2006-11-30 23:06:00,1.96538,1.96545,1.96525,1.96538,73500000.0
2006-11-30 23:07:00,1.96538,1.96539,1.96537,1.96537,53099999.0
2006-11-30 23:08:00,1.96528,1.96533,1.96526,1.96533,17200000.0
2006-11-30 23:09:00,1.96528,1.96535,1.96528,1.9653,12400000.0
2006-11-30 23:10:00,1.96526,1.96533,1.9652,1.96533,68399999.0
2006-11-30 23:11:00,1.96534,1.96534,1.96518,1.96521,60799999.0
2006-11-30 23:12:00,1.9652,1.96525,1.96517,1.96518,51600000.0
2006-11-30 23:13:00,1.96525,1.96525,1.96515,1.96525,88800000.0
2006-11-30 23:14:00,1.96513,1.96513,1.96489,1.96499,82399999.0
2006-11-30 23:15:00,1.96494,1.96498,1.9648,1.96488,41400000.0
2006-11-30 23:16:00,1.965,1.96505,1.96476,1.965,77199999.0
2006-11-30 23:17:00,1.96501,1.96521,1.96501,1.96521,76099999.0
2006-11-30 23:18:00,1.96522,1.96522,1.96497,1.96513,45700000.0
2006-11-30 23:19:00,1.96507,1.96507,1.96496,1.96497,73499999.0
2006-11-30 23:20:00,1.96514,1.96514,1.965,1.96507,38500000.0
2006-11-30 23:21:00,1.96501,1.96504,1.96489,1.96504,81799999.0
2006-11-30 23:22:00,1.96496,1.9652,1.96494,1.9652,61499999.0
2006-11-30 23:23:00,1.96501,1.96518,1.96501,1.9651,33100000.0
2006-11-30 23:24:00,1.96518,1.96518,1.96495,1.96503,80400001.0
2006-11-30 23:25:00,1.965,1.965,1.965,1.965,15500000.0
2006-11-30 23:26:00,1.96497,1.96505,1.96497,1.96501,60600001.0
2006-11-30 23:27:00,1.96498,1.96503,1.96498,1.96503,41300000.0
2006-11-30 23:28:00,1.96495,1.96502,1.96486,1.96491,63500000.0
2006-11-30 23:29:00,1.96505,1.96505,1.965,1.96503,117100000.0
2006-11-30 23:30:00,1.96504,1.96515,1.96504,1.96515,26900000.0
2006-11-30 23:31:00,1.96514,1.96519,1.96506,1.96506,113999998.0
2006-11-30 23:32:00,1.96507,1.96519,1.96506,1.96517,20400000.0
2006-11-30 23:33:00,1.96519,1.96527,1.96514,1.96521,45600000.0
2006-11-30 23:34:00,1.9652,1.96525,1.9652,1.9652,33200000.0
2006-11-30 23:35:00,1.96518,1.9653,1.96517,1.96527,74600000.0
2006-11-30 23:36:00,1.96522,1.96523,1.96509,1.96523,27600000.0
2006-11-30 23:37:00,1.96532,1.96547,1.96532,1.96547,58600000.0
2006-11-30 23:38:00,1.96543,1.96549,1.9653,1.9653,86299999.0
2006-11-30 23:39:00,1.96506,1.96521,1.96506,1.96521,72500001.0
2006-11-30 23:40:00,1.96522,1.96528,1.96515,1.96528,59299998.0
2006-11-30 23:41:00,1.96525,1.96536,1.96525,1.96529,53300000.0
2006-11-30 23:42:00,1.96523,1.96534,1.96523,1.96532,2200000.0
2006-11-30 23:43:00,1.9654,1.96553,1.9654,1.96553,48600001.0
2006-11-30 23:44:00,1.96552,1.96559,1.96552,1.96556,50099999.0
2006-11-30 23:45:00,1.96561,1.96568,1.96555,1.96563,66600001.0
2006-11-30 23:46:00,1.96565,1.96565,1.96565,1.96565,2400000.0
2006-11-30 23:47:00,1.96564,1.96575,1.96563,1.96575,29600000.0
2006-11-30 23:48:00,1.96573,1.96597,1.96566,1.96597,54450000.0
2006-11-30 23:49:00,1.96607,1.96607,1.96605,1.96606,19000000.0
2006-11-30 23:50:00,1.9662,1.96642,1.9662,1.96635,95400001.0
2006-11-30 23:51:00,1.96634,1.96634,1.9662,1.96625,97799999.0
2006-11-30 23:52:00,1.9664,1.9664,1.9661,1.9661,28200000.0
2006-11-30 23:53:00,1.96642,1.96653,1.96642,1.96653,25900000.0
2006-11-30 23:54:00,1.9667,1.9667,1.9664,1.96643,89799999.0
2006-11-30 23:55:00,1.96645,1.9665,1.9664,1.96648,27000000.0
2006-11-30 23:56:00,1.96646,1.96654,1.96613,1.96613,53499999.0
2006-11-30 23:57:00,1.96624,1.96634,1.96614,1.96614,66400000.0
2006-11-30 23:58:00,1.96598,1.96598,1.96586,1.9659,80900001.0
2006-11-30 23:59:00,1.96595,1.96595,1.96575,1.96575,12400000.0
2006-12-01 00:00:00,1.9656,1.96586,1.9656,1.96586,18500000.0
2006-12-01 00:01:00,1.96579,1.966,1.96572,1.966,63600000.0
2006-12-01 00:02:00,1.96591,1.96591,1.96584,1.96584,14500000.0
2006-12-01 00:03:00,1.96575,1.96583,1.9657,1.96583,57200000.0
2006-12-01 00:04:00,1.96578,1.96581,1.96566,1.96575,58099999.0
2006-12-01 00:05:00,1.96579,1.96582,1.96573,1.96573,70700000.0
2006-12-01 00:06:00,1.96575,1.96584,1.96568,1.96568,71400000.0
2006-12-01 00:07:00,1.96565,1.96585,1.96565,1.96585,101700000.0
2006-12-01 00:08:00,1.96586,1.96586,1.96569,1.96569,37800001.0
2006-12-01 00:09:00,1.9656,1.96565,1.9656,1.9656,26700000.0
2006-12-01 00:10:00,1.96558,1.96563,1.96558,1.96561,51100002.0
2006-12-01 00:11:00,1.96552,1.96558,1.96542,1.96555,62800000.0
2006-12-01 00:12:00,1.96549,1.96549,1.96526,1.96526,23100001.0
2006-12-01 00:13:00,1.96521,1.96542,1.96521,1.96523,59000001.0
2006-12-01 00:14:00,1.9652,1.9652,1.96515,1.9652,22800000.0
2006-12-01 00:15:00,1.96527,1.96548,1.96527,1.96533,11600000.0
2006-12-01 00:16:00,1.96537,1.96537,1.96522,1.96525,25300000.0
2006-12-01 00:17:00,1.96528,1.9654,1.96515,1.9654,81400000.0
2006-12-01 00:18:00,1.9654,1.9654,1.96526,1.96528,45799999.0
2006-12-01 00:19:00,1.96535,1.96535,1.96525,1.9653,22100000.0
2006-12-01 00:20:00,1.96539,1.96544,1.96539,1.96542,24800000.0
2006-12-01 00:21:00,1.96535,1.96535,1.96535,1.96535,16000000.0
2006-12-01 00:22:00,1.96532,1.96543,1.96532,1.96543,27699999.0
2006-12-01 00:23:00,1.96537,1.96547,1.96537,1.96546,70500000.0
2006-12-01 00:24:00,1.96538,1.96545,1.96538,1.96538,23200000.0
2006-12-01 00:25:00,1.96534,1.96552,1.96532,1.96532,52600000.0
2006-12-01 00:26:00,1.96542,1.96553,1.96541,1.96549,19800000.0
2006-12-01 00:27:00,1.96539,1.96548,1.96533,1.96533,45400000.0
2006-12-01 00:28:00,1.96539,1.96548,1.96531,1.96538,66900000.0
2006-12-01 00:29:00,1.96528,1.96541,1.96528,1.96538,79900000.0
2006-12-01 00:30:00,1.96535,1.96535,1.9653,1.9653,23900001.0
2006-12-01 00:31:00,1.96525,1.96525,1.96505,1.9651,73700000.0
2006-12-01 00:32:00,1.96502,1.96507,1.96497,1.965,43899999.0
2006-12-01 00:33:00,1.96502,1.96508,1.96502,1.96508,10600000.0
2006-12-01 00:34:00,1.96515,1.96527,1.96514,1.96514,84400001.0
2006-12-01 00:35:00,1.96504,1.96504,1.96498,1.96498,49500001.0
2006-12-01 00:36:00,1.96488,1.96512,1.96488,1.96512,16800000.0
2006-12-01 00:37:00,1.96515,1.96517,1.96497,1.96515,67600000.0
2006-12-01 00:38:00,1.96507,1.96507,1.96505,1.96505,11900000.0
2006-12-01 00:39:00,1.96513,1.96515,1.9651,1.9651,48199999.0
2006-12-01 00:40:00,1.9651,1.9651,1.96494,1.96499,51800000.0
2006-12-01 00:41:00,1.9649,1.9649,1.96481,1.96483,42100000.0
2006-12-01 00:42:00,1.96495,1.96531,1.96495,1.96521,69899999.0
2006-12-01 00:43:00,1.96518,1.96523,1.96512,1.96523,86300002.0
2006-12-01 00:44:00,1.96527,1.96534,1.965,1.96513,27900000.0
2006-12-01 00:45:00,1.96509,1.96509,1.96486,1.96494,51400001.0
2006-12-01 00:46:00,1.96491,1.96508,1.96491,1.96508,89299999.0
2006-12-01 00:47:00,1.96511,1.9652,1.96511,1.9652,45750001.0
2006-12-01 00:48:00,1.96518,1.96537,1.96511,1.96537,42399999.0
2006-12-01 00:49:00,1.96537,1.96537,1.9652,1.9652,12000000.0
2006-12-01 00:50:00,1.96519,1.96521,1.96503,1.96503,37900000.0
2006-12-01 00:51:00,1.96492,1.96492,1.96467,1.96475,56700000.0
2006-12-01 00:52:00,1.96474,1.96481,1.96468,1.96481,34900000.0
2006-12-01 00:53:00,1.96478,1.96484,1.96472,1.96472,71900001.0
2006-12-01 00:54:00,1.96475,1.9648,1.96473,1.9648,42600000.0
2006-12-01 00:55:00,1.96475,1.9648,1.96475,1.96477,85299998.0
2006-12-01 00:56:00,1.96477,1.96481,1.96474,1.96481,82400001.0
2006-12-01 00:57:00,1.96485,1.96485,1.96476,1.96476,43400000.0
2006-12-01 00:58:00,1.96475,1.96503,1.96475,1.96503,100700000.0
2006-12-01 00:59:00,1.96515,1.96517,1.96502,1.9651,54700000.0
2006-12-01 01:00:00,1.96528,1.9654,1.96523,1.9654,43199999.0
2006-12-01 01:01:00,1.96509,1.96519,1.96508,1.9651,65700001.0
2006-12-01 01:02:00,1.96532,1.96543,1.96532,1.96533,56900000.0
2006-12-01 01:03:00,1.96515,1.96515,1.96505,1.96515,26300000.0
2006-12-01 01:04:00,1.96512,1.96515,1.96508,1.96508,34000000.0
2006-12-01 01:05:00,1.96516,1.96523,1.96509,1.96512,73900000.0
2006-12-01 01:06:00,1.96508,1.96524,1.96508,1.96524,18600000.0
2006-12-01 01:07:00,1.96533,1.96542,1.96533,1.96539,35700000.0
2006-12-01 01:08:00,1.96532,1.96542,1.96532,1.96542,29100000.0
2006-12-01 01:09:00,1.96542,1.96546,1.96535,1.9654,63400000.0
2006-12-01 01:10:00,1.96526,1.96541,1.96526,1.96531,20200000.0
2006-12-01 01:11:00,1.96544,1.96563,1.96544,1.96563,101699999.0
2006-12-01 01:12:00,1.96552,1.96553,1.96544,1.96549,27700000.0
2006-12-01 01:13:00,1.96555,1.96564,1.96551,1.96552,30800000.0
2006-12-01 01:14:00,1.96546,1.96558,1.96546,1.96557,37200000.0
2006-12-01 01:15:00,1.96523,1.96539,1.96509,1.9652,55000001.0
2006-12-01 01:16:00,1.96522,1.96545,1.96522,1.96545,66300001.0
2006-12-01 01:17:00,1.96547,1.96548,1.96534,1.96534,101600000.0
2006-12-01 01:18:00,1.96555,1.96555,1.9655,1.96555,46000001.0
2006-12-01 01:19:00,1.96533,1.96533,1.96525,1.96525,38800001.0
2006-12-01 01:20:00,1.96504,1.96506,1.96504,1.96506,3100000.0
2006-12-01 01:21:00,1.96493,1.96505,1.96493,1.96505,9200000.0
2006-12-01 01:22:00,1.96494,1.96498,1.96494,1.96498,7500000.0
2006-12-01 01:23:00,1.96499,1.96511,1.96494,1.96507,26800000.0
2006-12-01 01:24:00,1.965,1.96505,1.965,1.96502,58099999.0
2006-12-01 01:25:00,1.96504,1.96513,1.96499,1.96509,38400000.0
2006-12-01 01:26:00,1.96487,1.96507,1.96486,1.96502,55800000.0
2006-12-01 01:27:00,1.96495,1.96502,1.96492,1.96492,39600000.0
2006-12-01 01:28:00,1.9648,1.96485,1.9647,1.9647,21400000.0
2006-12-01 01:29:00,1.96495,1.96512,1.96495,1.9651,37700000.0
2006-12-01 01:30:00,1.96511,1.96511,1.96487,1.96487,85300000.0
2006-12-01 01:31:00,1.96493,1.96497,1.96484,1.96484,66200000.0
2006-12-01 01:32:00,1.96484,1.96488,1.96484,1.96488,13800000.0
2006-12-01 01:33:00,1.9649,1.96495,1.96468,1.96479,41000000.0
2006-12-01 01:34:00,1.96485,1.96485,1.96473,1.96483,36800000.0
2006-12-01 01:35:00,1.96475,1.96478,1.96473,1.96478,42400001.0
2006-12-01 01:36:00,1.96498,1.96526,1.96498,1.96521,73299999.0
2006-12-01 01:37:00,1.96527,1.96532,1.96523,1.96528,47400000.0
2006-12-01 01:38:00,1.96523,1.96524,1.96515,1.96524,55600001.0
2006-12-01 01:39:00,1.96536,1.96536,1.9653,1.96533,56900001.0
2006-12-01 01:40:00,1.96524,1.96528,1.96515,1.96528,48499999.0
2006-12-01 01:41:00,1.96525,1.96525,1.96494,1.965,98600001.0
2006-12-01 01:42:00,1.9651,1.96541,1.96508,1.96521,77200000.0
2006-12-01 01:43:00,1.96526,1.96549,1.96522,1.96522,72500000.0
2006-12-01 01:44:00,1.96506,1.96516,1.96503,1.96516,89100000.0
2006-12-01 01:45:00,1.96517,1.96523,1.96517,1.96519,60899999.0
2006-12-01 01:46:00,1.96514,1.96514,1.965,1.96502,58100001.0
2006-12-01 01:47:00,1.96512,1.96528,1.96511,1.96511,83100000.0
2006-12-01 01:48:00,1.96508,1.96528,1.96507,1.96528,31300000.0
2006-12-01 01:49:00,1.96522,1.96522,1.96509,1.96521,59500001.0
2006-12-01 01:50:00,1.96534,1.96534,1.96531,1.96531,19000000.0
2006-12-01 01:51:00,1.96538,1.96552,1.96534,1.96547,41300000.0
2006-12-01 01:52:00,1.96545,1.96595,1.96543,1.96595,77800000.0
2006-12-01 01:53:00,1.96612,1.96615,1.96608,1.96609,44000000.0
2006-12-01 01:54:00,1.96601,1.96625,1.96601,1.96617,13900000.0
2006-12-01 01:55:00,1.96614,1.96618,1.96612,1.96612,40999999.0
2006-12-01 01:56:00,1.96601,1.96601,1.96577,1.9658,20600000.0
2006-12-01 01:57:00,1.96564,1.96585,1.96564,1.9658,42600000.0
2006-12-01 01:58:00,1.96583,1.96593,1.96554,1.96574,82000001.0
2006-12-01 01:59:00,1.96584,1.96602,1.96584,1.96601,61000001.0
2006-12-01 02:00:00,1.96633,1.96695,1.96633,1.96692,33700000.0
2006-12-01 02:01:00,1.96688,1.96699,1.96677,1.96677,41599999.0
2006-12-01 02:02:00,1.96689,1.96694,1.96659,1.96663,99400000.0
2006-12-01 02:03:00,1.96661,1.96661,1.96653,1.96657,60800001.0
2006-12-01 02:04:00,1.96645,1.96652,1.96645,1.96645,26900000.0
2006-12-01 02:05:00,1.96646,1.96659,1.96646,1.96659,17300000.0
2006-12-01 02:06:00,1.9666,1.9666,1.96642,1.96654,36600000.0
2006-12-01 02:07:00,1.96653,1.96662,1.96646,1.96662,40400000.0
2006-12-01 02:08:00,1.96665,1.96665,1.96652,1.96652,5400000.0
2006-12-01 02:09:00,1.96644,1.96665,1.96644,1.96665,27800000.0
2006-12-01 02:10:00,1.96662,1.96662,1.96648,1.9665,96099997.0
2006-12-01 02:11:00,1.96654,1.96654,1.96634,1.96645,78700000.0
2006-12-01 02:12:00,1.9664,1.96645,1.96635,1.96635,45500000.0
2006-12-01 02:13:00,1.9664,1.9664,1.96622,1.9663,66899998.0
2006-12-01 02:14:00,1.96641,1.96659,1.96641,1.96656,62600000.0
2006-12-01 02:15:00,1.9666,1.96662,1.96645,1.96662,28200000.0
2006-12-01 02:16:00,1.9666,1.96665,1.9666,1.9666,37100000.0
2006-12-01 02:17:00,1.96663,1.96663,1.96652,1.96652,29900000.0
2006-12-01 02:18:00,1.96652,1.96657,1.96648,1.96657,69499999.0
2006-12-01 02:19:00,1.96648,1.96651,1.9664,1.96648,53000000.0
2006-12-01 02:20:00,1.96649,1.96655,1.96644,1.96648,66900000.0
2006-12-01 02:21:00,1.96638,1.96644,1.9663,1.96642,23500000.0
2006-12-01 02:22:00,1.96636,1.96648,1.96636,1.96644,76100000.0
2006-12-01 02:23:00,1.96642,1.96642,1.96622,1.96624,41600001.0
2006-12-01 02:24:00,1.96629,1.96638,1.96629,1.96638,27300001.0
2006-12-01 02:25:00,1.96635,1.96649,1.96635,1.96637,39400000.0
2006-12-01 02:26:00,1.96639,1.96653,1.96629,1.96646,119600001.0
2006-12-01 02:27:00,1.96638,1.96652,1.96638,1.96652,76099999.0
2006-12-01 02:28:00,1.96643,1.96644,1.96636,1.96641,98400000.0
2006-12-01 02:29:00,1.96634,1.96634,1.96622,1.96622,27200000.0
2006-12-01 02:30:00,1.96635,1.96639,1.9663,1.96631,44400000.0
2006-12-01 02:31:00,1.96637,1.96637,1.96608,1.96608,10200000.0
2006-12-01 02:32:00,1.96633,1.96638,1.96631,1.96634,45000000.0
2006-12-01 02:33:00,1.96644,1.96644,1.9664,1.9664,18400000.0
2006-12-01 02:34:00,1.96644,1.96648,1.96643,1.96647,78100001.0
2006-12-01 02:35:00,1.96648,1.9665,1.96648,1.9665,29300000.0
2006-12-01 02:36:00,1.96648,1.96649,1.96643,1.96645,36200000.0
2006-12-01 02:37:00,1.9664,1.96652,1.96635,1.96637,73800000.0
2006-12-01 02:38:00,1.96639,1.96651,1.96638,1.96645,157500004.0
2006-12-01 02:39:00,1.96644,1.96652,1.96635,1.96652,62700001.0
2006-12-01 02:40:00,1.96648,1.96648,1.96645,1.96648,24200000.0
2006-12-01 02:41:00,1.9665,1.96655,1.9665,1.9665,66400000.0
2006-12-01 02:42:00,1.96646,1.96655,1.96641,1.96652,42900000.0
2006-12-01 02:43:00,1.9665,1.96655,1.9665,1.9665,23699999.0
2006-12-01 02:44:00,1.96645,1.96655,1.96645,1.96655,70299999.0
2006-12-01 02:45:00,1.96651,1.96653,1.96642,1.96645,74000000.0
2006-12-01 02:46:00,1.96648,1.96654,1.96639,1.96645,155400001.0
2006-12-01 02:47:00,1.96651,1.96651,1.96634,1.96648,56299998.0
2006-12-01 02:48:00,1.9666,1.9666,1.96658,1.96658,53499999.0
2006-12-01 02:49:00,1.96658,1.96659,1.96652,1.96657,26000000.0
2006-12-01 02:50:00,1.9665,1.96655,1.9665,1.96655,32300000.0
2006-12-01 02:51:00,1.96655,1.96661,1.96652,1.96658,38600000.0
2006-12-01 02:52:00,1.96652,1.96657,1.9665,1.9665,93799998.0
2006-12-01 02:53:00,1.9665,1.96662,1.9665,1.96662,25900000.0
2006-12-01 02:54:00,1.9666,1.9666,1.96647,1.96654,53000001.0
2006-12-01 02:55:00,1.96657,1.96668,1.96645,1.9665,68000001.0
2006-12-01 02:56:00,1.96655,1.96655,1.96645,1.9665,86300000.0
2006-12-01 02:57:00,1.96652,1.96652,1.96639,1.96645,72400000.0
2006-12-01 02:58:00,1.96653,1.96656,1.9665,1.96656,19200000.0
2006-12-01 02:59:00,1.96666,1.96666,1.96664,1.96664,11900000.0
2006-12-01 03:00:00,1.96686,1.96697,1.96686,1.96689,83800000.0
2006-12-01 03:01:00,1.96691,1.96701,1.96686,1.96698,70450000.0
2006-12-01 03:02:00,1.9669,1.9669,1.96674,1.96674,11000000.0
2006-12-01 03:03:00,1.96677,1.96682,1.96672,1.96682,38400000.0
2006-12-01 03:04:00,1.96683,1.96683,1.96674,1.96674,39200000.0
2006-12-01 03:05:00,1.96667,1.96675,1.96667,1.9667,35400000.0
2006-12-01 03:06:00,1.96665,1.96671,1.9666,1.96665,47100000.0
2006-12-01 03:07:00,1.96669,1.96671,1.96663,1.96663,32300000.0
2006-12-01 03:08:00,1.96665,1.96672,1.96665,1.96668,16999999.0
2006-12-01 03:09:00,1.96667,1.96673,1.9666,1.96673,68899999.0
2006-12-01 03:10:00,1.96668,1.96668,1.9665,1.96658,28100000.0
2006-12-01 03:11:00,1.96669,1.96669,1.96666,1.96666,17000000.0
2006-12-01 03:12:00,1.96683,1.96691,1.96675,1.96688,28199999.0
2006-12-01 03:13:00,1.96696,1.96697,1.96686,1.96697,82600001.0
2006-12-01 03:14:00,1.96705,1.96705,1.96705,1.96705,16400000.0
2006-12-01 03:15:00,1.96684,1.96684,1.96661,1.96661,7000000.0
2006-12-01 03:16:00,1.96654,1.96671,1.96654,1.96671,4700000.0
2006-12-01 03:17:00,1.96672,1.96676,1.96654,1.96654,30000000.0
2006-12-01 03:18:00,1.96638,1.9664,1.96635,1.9664,29900000.0
2006-12-01 03:19:00,1.96633,1.96646,1.96629,1.96645,51900001.0
2006-12-01 03:20:00,1.96659,1.96659,1.96656,1.96656,37499999.0
2006-12-01 03:21:00,1.96655,1.96655,1.96646,1.96654,93199999.0
2006-12-01 03:22:00,1.9665,1.96655,1.96645,1.96645,23400000.0
2006-12-01 03:23:00,1.96645,1.96645,1.96642,1.96642,21900000.0
2006-12-01 03:24:00,1.96644,1.96646,1.96644,1.96646,6000000.0
2006-12-01 03:25:00,1.96638,1.96648,1.96638,1.96648,45200000.0
2006-12-01 03:26:00,1.96648,1.96653,1.96644,1.96648,23299999.0
2006-12-01 03:27:00,1.96648,1.96648,1.96643,1.96643,90699999.0
2006-12-01 03:28:00,1.96654,1.96668,1.96654,1.96668,41700001.0
2006-12-01 03:29:00,1.9668,1.96689,1.9668,1.96682,109699998.0
2006-12-01 03:30:00,1.96687,1.967,1.96679,1.96679,100399999.0
2006-12-01 03:31:00,1.96686,1.96686,1.96678,1.96685,36500000.0
2006-12-01 03:32:00,1.96688,1.96688,1.96664,1.96673,31500000.0
2006-12-01 03:33:00,1.96672,1.96674,1.96672,1.96674,14000000.0
2006-12-01 03:34:00,1.96674,1.96674,1.96671,1.96671,9700000.0
2006-12-01 03:35:00,1.96678,1.96683,1.96673,1.96683,22500000.0
2006-12-01 03:36:00,1.96674,1.96678,1.96673,1.96673,35200000.0
2006-12-01 03:37:00,1.9668,1.96687,1.9668,1.96684,47400000.0
2006-12-01 03:38:00,1.96688,1.96699,1.96688,1.96689,57800001.0
2006-12-01 03:39:00,1.9669,1.96695,1.9669,1.9669,65100000.0
2006-12-01 03:40:00,1.96693,1.967,1.96684,1.967,33200000.0
2006-12-01 03:41:00,1.96698,1.96698,1.96698,1.96698,15600000.0
2006-12-01 03:42:00,1.96702,1.96733,1.96702,1.96725,44900000.0
2006-12-01 03:43:00,1.96727,1.9673,1.96727,1.96728,94400000.0
2006-12-01 03:44:00,1.96713,1.96713,1.96703,1.96707,47600000.0
2006-12-01 03:45:00,1.96708,1.96715,1.96707,1.96715,9300000.0
2006-12-01 03:46:00,1.96706,1.96708,1.967,1.96702,22600000.0
2006-12-01 03:47:00,1.96698,1.96713,1.96694,1.96709,45400001.0
2006-12-01 03:48:00,1.96702,1.96704,1.96683,1.96695,21000000.0
2006-12-01 03:49:00,1.96688,1.96688,1.96671,1.96675,13800000.0
2006-12-01 03:50:00,1.96673,1.96676,1.96661,1.96671,25000000.0
2006-12-01 03:51:00,1.96675,1.96698,1.96675,1.9669,69700000.0
2006-12-01 03:52:00,1.96686,1.96693,1.9668,1.96693,82300002.0
2006-12-01 03:53:00,1.96688,1.96699,1.96687,1.96695,48500000.0
2006-12-01 03:54:00,1.96698,1.96698,1.96668,1.96668,72499999.0
2006-12-01 03:55:00,1.96672,1.96672,1.96662,1.96665,26700000.0
2006-12-01 03:56:00,1.9667,1.96672,1.96654,1.96672,40200000.0
2006-12-01 03:57:00,1.9667,1.96688,1.9667,1.96688,48200001.0
2006-12-01 03:58:00,1.96695,1.96703,1.96689,1.96703,45899999.0
2006-12-01 03:59:00,1.96699,1.967,1.96697,1.967,32400000.0
2006-12-01 04:00:00,1.96695,1.96695,1.96695,1.96695,56399997.0
2006-12-01 04:01:00,1.96692,1.96701,1.96692,1.96692,48200000.0
2006-12-01 04:02:00,1.96693,1.96693,1.96681,1.96685,28300000.0
2006-12-01 04:03:00,1.96683,1.96687,1.96678,1.96687,54499998.0
2006-12-01 04:04:00,1.96688,1.96695,1.96688,1.9669,33800000.0
2006-12-01 04:05:00,1.96689,1.96694,1.96687,1.96687,98400000.0
2006-12-01 04:06:00,1.96674,1.96678,1.96659,1.96659,44200000.0
2006-12-01 04:07:00,1.96654,1.96665,1.96652,1.96654,80200001.0
2006-12-01 04:08:00,1.96663,1.96663,1.9665,1.96657,92899998.0
2006-12-01 04:09:00,1.96655,1.96655,1.96647,1.9665,77700000.0
2006-12-01 04:10:00,1.96647,1.96655,1.96639,1.9665,36200000.0
2006-12-01 04:11:00,1.96652,1.96652,1.9664,1.96646,28700000.0
2006-12-01 04:12:00,1.96655,1.96655,1.9665,1.9665,25499999.0
2006-12-01 04:13:00,1.96655,1.96657,1.96645,1.96645,122600000.0
2006-12-01 04:14:00,1.96655,1.96679,1.96652,1.96652,35400000.0
2006-12-01 04:15:00,1.96658,1.96658,1.96647,1.96649,20600000.0
2006-12-01 04:16:00,1.96641,1.96652,1.96641,1.96641,127799998.0
2006-12-01 04:17:00,1.96646,1.96652,1.96646,1.96652,5000000.0
2006-12-01 04:18:00,1.96668,1.96678,1.96664,1.96669,83899999.0
2006-12-01 04:19:00,1.96668,1.96668,1.96662,1.96662,13300000.0
2006-12-01 04:20:00,1.96665,1.96675,1.96665,1.9667,26900000.0
2006-12-01 04:21:00,1.96681,1.96694,1.96681,1.96687,32300000.0
2006-12-01 04:22:00,1.96669,1.9668,1.96669,1.96675,46600000.0
2006-12-01 04:23:00,1.9668,1.96685,1.9668,1.96685,21500000.0
2006-12-01 04:24:00,1.96698,1.96735,1.96698,1.96735,75900001.0
2006-12-01 04:25:00,1.96757,1.96785,1.96757,1.9678,52200000.0
2006-12-01 04:26:00,1.9678,1.9678,1.9676,1.96774,81200000.0
2006-12-01 04:27:00,1.96774,1.96782,1.96765,1.96782,75299999.0
2006-12-01 04:28:00,1.9678,1.96806,1.9678,1.96806,111999998.0
2006-12-01 04:29:00,1.9681,1.96811,1.96799,1.96806,120199998.0
2006-12-01 04:30:00,1.96807,1.9682,1.96807,1.9681,76799997.0
2006-12-01 04:31:00,1.96817,1.96817,1.96793,1.96805,60100001.0
2006-12-01 04:32:00,1.96806,1.96817,1.96802,1.96802,72500000.0
2006-12-01 04:33:00,1.96808,1.96817,1.96797,1.96799,96900001.0
2006-12-01 04:34:00,1.96805,1.96811,1.96803,1.96811,36600000.0
2006-12-01 04:35:00,1.96806,1.96827,1.96806,1.96827,17800000.0
2006-12-01 04:36:00,1.96818,1.96878,1.96818,1.96878,71200000.0
2006-12-01 04:37:00,1.96865,1.96865,1.96834,1.96846,31300000.0
2006-12-01 04:38:00,1.96852,1.96859,1.96846,1.96848,55899999.0
2006-12-01 04:39:00,1.96843,1.96843,1.96837,1.96837,50899997.0
2006-12-01 04:40:00,1.96845,1.96845,1.96839,1.96839,10170000.0
2006-12-01 04:41:00,1.9684,1.96845,1.9684,1.96845,46300001.0
2006-12-01 04:42:00,1.9684,1.96845,1.96838,1.96838,71900000.0
2006-12-01 04:43:00,1.96834,1.96837,1.96828,1.9683,85200000.0
2006-12-01 04:44:00,1.9682,1.96825,1.96815,1.96815,71000000.0
2006-12-01 04:45:00,1.96817,1.96817,1.96813,1.96813,30600001.0
2006-12-01 04:46:00,1.96833,1.96833,1.96832,1.96832,13300000.0
2006-12-01 04:47:00,1.9684,1.96845,1.96838,1.9684,68900001.0
2006-12-01 04:48:00,1.96842,1.96843,1.96834,1.96843,47999999.0
2006-12-01 04:49:00,1.96842,1.96846,1.96841,1.96841,29300000.0
2006-12-01 04:50:00,1.96835,1.96841,1.9682,1.9682,33400000.0
2006-12-01 04:51:00,1.9682,1.9682,1.96794,1.96807,105699998.0
2006-12-01 04:52:00,1.96818,1.96822,1.96818,1.96822,28100000.0
2006-12-01 04:53:00,1.96807,1.96807,1.96801,1.96801,26900001.0
2006-12-01 04:54:00,1.96783,1.96803,1.96777,1.96793,51000000.0
2006-12-01 04:55:00,1.96786,1.96818,1.96786,1.96818,21800000.0
2006-12-01 04:56:00,1.9682,1.9682,1.9682,1.9682,2800000.0
2006-12-01 04:57:00,1.96815,1.96815,1.96794,1.96803,21300000.0
2006-12-01 04:58:00,1.96796,1.96811,1.96795,1.96798,70000000.0
2006-12-01 04:59:00,1.96799,1.96799,1.9679,1.96798,83599998.0
2006-12-01 05:00:00,1.96795,1.96798,1.96776,1.96787,60700000.0
2006-12-01 05:01:00,1.96785,1.96785,1.96785,1.96785,300000.0
2006-12-01 05:02:00,1.96788,1.96788,1.96788,1.96788,900000.0
2006-12-01 05:03:00,1.96791,1.96796,1.96791,1.96796,21500000.0
2006-12-01 05:04:00,1.9679,1.9679,1.96775,1.96775,8100000.0
2006-12-01 05:05:00,1.9677,1.9677,1.96749,1.96758,54000001.0
2006-12-01 05:06:00,1.9676,1.9677,1.96757,1.96761,96699999.0
2006-12-01 05:07:00,1.96755,1.96755,1.96742,1.9675,48100001.0
2006-12-01 05:08:00,1.9675,1.9675,1.9675,1.9675,4100000.0
2006-12-01 05:09:00,1.96734,1.96741,1.96717,1.96721,94100000.0
2006-12-01 05:10:00,1.96755,1.96755,1.96755,1.96755,12000000.0
2006-12-01 05:11:00,1.9675,1.9675,1.9675,1.9675,22900000.0
2006-12-01 05:12:00,1.96752,1.96752,1.96748,1.96748,10400000.0
2006-12-01 05:13:00,1.96725,1.96725,1.9667,1.96671,75500000.0
2006-12-01 05:14:00,1.96664,1.96673,1.96663,1.96668,153099997.0
2006-12-01 05:15:00,1.96678,1.96688,1.96672,1.96674,27200000.0
2006-12-01 05:16:00,1.9668,1.9669,1.96679,1.96682,57200000.0
2006-12-01 05:17:00,1.96682,1.96691,1.96672,1.96673,129100000.0
2006-12-01 05:18:00,1.96671,1.96697,1.96671,1.96697,44800000.0
2006-12-01 05:19:00,1.96673,1.96673,1.96663,1.96671,54300000.0
2006-12-01 05:20:00,1.96663,1.96681,1.96663,1.9668,53100000.0
2006-12-01 05:21:00,1.96679,1.96685,1.96662,1.96678,102299999.0
2006-12-01 05:22:00,1.96685,1.96685,1.96678,1.96678,58600000.0
2006-12-01 05:23:00,1.96687,1.96692,1.9668,1.9668,63500000.0
2006-12-01 05:24:00,1.96678,1.96686,1.96672,1.96682,81700000.0
2006-12-01 05:25:00,1.96687,1.9669,1.96687,1.96688,68800001.0
2006-12-01 05:26:00,1.96682,1.9669,1.96681,1.96685,57499999.0
2006-12-01 05:27:00,1.9668,1.96687,1.9668,1.96687,27600000.0
2006-12-01 05:28:00,1.96695,1.96695,1.96688,1.96688,60400000.0
2006-12-01 05:29:00,1.9669,1.9669,1.96685,1.9669,36700000.0
2006-12-01 05:30:00,1.9669,1.96695,1.9669,1.96695,25600000.0
2006-12-01 05:31:00,1.96692,1.96696,1.96687,1.96687,118699998.0
2006-12-01 05:32:00,1.96688,1.9669,1.96684,1.96686,45300000.0
2006-12-01 05:33:00,1.96688,1.96689,1.96682,1.96689,41400000.0
2006-12-01 05:34:00,1.96697,1.96711,1.9668,1.96697,120500001.0
2006-12-01 05:35:00,1.96683,1.96695,1.96683,1.9669,53700000.0
2006-12-01 05:36:00,1.96691,1.96702,1.96691,1.96702,33599999.0
2006-12-01 05:37:00,1.96697,1.967,1.96695,1.96695,47300000.0
2006-12-01 05:38:00,1.96705,1.96718,1.96695,1.96718,29600000.0
2006-12-01 05:39:00,1.96723,1.96726,1.96723,1.96725,56000002.0
2006-12-01 05:40:00,1.96731,1.96731,1.96709,1.96727,50599999.0
2006-12-01 05:41:00,1.96731,1.96739,1.96731,1.96735,71800001.0
2006-12-01 05:42:00,1.96741,1.96755,1.96741,1.96747,59400000.0
2006-12-01 05:43:00,1.96744,1.96751,1.96744,1.96744,55000001.0
2006-12-01 05:44:00,1.96743,1.96743,1.96732,1.96732,18000000.0
2006-12-01 05:45:00,1.96737,1.96743,1.96737,1.96741,19000000.0
2006-12-01 05:46:00,1.96739,1.96746,1.96739,1.96746,8000000.0
2006-12-01 05:47:00,1.9675,1.96765,1.9675,1.96765,51900000.0
2006-12-01 05:48:00,1.9677,1.9677,1.96765,1.9677,94500002.0
2006-12-01 05:49:00,1.96758,1.96777,1.96758,1.96768,28400000.0
2006-12-01 05:50:00,1.96764,1.96775,1.96764,1.96775,11200000.0
2006-12-01 05:51:00,1.96773,1.96785,1.9677,1.9677,22800000.0
2006-12-01 05:52:00,1.96768,1.96768,1.96755,1.96763,38400000.0
2006-12-01 05:53:00,1.96758,1.9676,1.96748,1.96755,22000000.0
2006-12-01 05:54:00,1.96754,1.96762,1.9674,1.96762,60250000.0
2006-12-01 05:55:00,1.9676,1.96765,1.9676,1.9676,47999999.0
2006-12-01 05:56:00,1.96757,1.96765,1.96757,1.9676,39000000.0
2006-12-01 05:57:00,1.96765,1.96765,1.9676,1.96765,15500000.0
2006-12-01 05:58:00,1.96772,1.96783,1.96763,1.96764,75100000.0
2006-12-01 05:59:00,1.96749,1.96774,1.96735,1.9677,48800000.0
2006-12-01 06:00:00,1.96769,1.96789,1.96769,1.96782,80500001.0
2006-12-01 06:01:00,1.96785,1.96785,1.9676,1.9676,97800000.0
2006-12-01 06:02:00,1.96762,1.96768,1.96717,1.96717,71900000.0
2006-12-01 06:03:00,1.9672,1.9672,1.96694,1.96711,55200000.0
2006-12-01 06:04:00,1.96722,1.9673,1.96719,1.96719,34400000.0
2006-12-01 06:05:00,1.9672,1.96725,1.96718,1.9672,30300000.0
2006-12-01 06:06:00,1.96717,1.96738,1.96717,1.96722,76799999.0
2006-12-01 06:07:00,1.96717,1.96718,1.96706,1.96708,106500000.0
2006-12-01 06:08:00,1.96707,1.96713,1.96707,1.96713,29799999.0
2006-12-01 06:09:00,1.96711,1.96726,1.96711,1.96723,90700000.0
2006-12-01 06:10:00,1.96721,1.96728,1.96721,1.96728,11700000.0
2006-12-01 06:11:00,1.96725,1.96725,1.9672,1.9672,29500000.0
2006-12-01 06:12:00,1.96725,1.96725,1.96718,1.9672,67800001.0
2006-12-01 06:13:00,1.9673,1.96737,1.96727,1.96727,85399998.0
2006-12-01 06:14:00,1.96736,1.96739,1.96735,1.96738,13200000.0
2006-12-01 06:15:00,1.96742,1.96742,1.96721,1.96728,35800000.0
2006-12-01 06:16:00,1.9673,1.96755,1.96729,1.96753,131799998.0
2006-12-01 06:17:00,1.9676,1.96765,1.96755,1.9676,38300000.0
2006-12-01 06:18:00,1.96748,1.96748,1.96707,1.96707,39399999.0
2006-12-01 06:19:00,1.967,1.96724,1.96694,1.96694,77700000.0
2006-12-01 06:20:00,1.96697,1.96724,1.96697,1.96724,60400000.0
2006-12-01 06:21:00,1.96722,1.96749,1.96722,1.96749,95399998.0
2006-12-01 06:22:00,1.96727,1.96735,1.96727,1.96735,55900000.0
2006-12-01 06:23:00,1.96736,1.96736,1.96723,1.96728,61970001.0
2006-12-01 06:24:00,1.96735,1.96735,1.96728,1.96732,69600000.0
2006-12-01 06:25:00,1.96741,1.96741,1.96732,1.96736,25800000.0
2006-12-01 06:26:00,1.96735,1.96738,1.96735,1.96738,23600000.0
2006-12-01 06:27:00,1.96715,1.96715,1.96682,1.96695,87100002.0
2006-12-01 06:28:00,1.9669,1.96698,1.9669,1.9669,21900000.0
2006-12-01 06:29:00,1.96657,1.96696,1.96656,1.96689,94699999.0
2006-12-01 06:30:00,1.9669,1.96695,1.96685,1.96685,21500000.0
2006-12-01 06:31:00,1.96688,1.96695,1.96688,1.9669,14400000.0
2006-12-01 06:32:00,1.9669,1.96696,1.96685,1.96685,45100000.0
2006-12-01 06:33:00,1.96681,1.96681,1.96663,1.96663,17200000.0
2006-12-01 06:34:00,1.96653,1.96669,1.96653,1.96667,28800000.0
2006-12-01 06:35:00,1.96669,1.96669,1.96666,1.96666,17300000.0
2006-12-01 06:36:00,1.96683,1.96684,1.9668,1.9668,39099999.0
2006-12-01 06:37:00,1.9668,1.9669,1.96668,1.9668,98999998.0
2006-12-01 06:38:00,1.96683,1.96683,1.96673,1.96674,78699998.0
2006-12-01 06:39:00,1.9668,1.96685,1.9668,1.96685,12600000.0
2006-12-01 06:40:00,1.96685,1.96685,1.96682,1.96682,5500000.0
2006-12-01 06:41:00,1.96688,1.96702,1.96683,1.96702,45700000.0
2006-12-01 06:42:00,1.96696,1.96696,1.96679,1.96688,91099999.0
2006-12-01 06:43:00,1.9669,1.96701,1.96682,1.96701,39700001.0
2006-12-01 06:44:00,1.9671,1.96713,1.967,1.96702,14800000.0
2006-12-01 06:45:00,1.96703,1.96712,1.96699,1.96701,25500000.0
2006-12-01 06:46:00,1.96707,1.96709,1.96701,1.96704,54500000.0
2006-12-01 06:47:00,1.967,1.96708,1.96697,1.96705,59200001.0
2006-12-01 06:48:00,1.96705,1.96705,1.96695,1.96705,24900000.0
2006-12-01 06:49:00,1.96705,1.96728,1.96695,1.96728,51500000.0
2006-12-01 06:50:00,1.96732,1.9675,1.96732,1.96745,22400000.0
2006-12-01 06:51:00,1.96745,1.96747,1.96736,1.9674,55500001.0
2006-12-01 06:52:00,1.96721,1.96721,1.96659,1.96692,62599999.0
2006-12-01 06:53:00,1.96697,1.96699,1.96667,1.96667,18700000.0
2006-12-01 06:54:00,1.96668,1.96682,1.96666,1.96682,37600000.0
2006-12-01 06:55:00,1.96672,1.96672,1.96653,1.96653,29600000.0
2006-12-01 06:56:00,1.96649,1.96659,1.96636,1.96636,48000001.0
2006-12-01 06:57:00,1.96657,1.96662,1.96651,1.96658,117799997.0
2006-12-01 06:58:00,1.96665,1.96665,1.96665,1.96665,9100000.0
2006-12-01 06:59:00,1.96665,1.96665,1.96645,1.96645,19600000.0
2006-12-01 07:00:00,1.96662,1.96664,1.96658,1.96658,38700000.0
2006-12-01 07:01:00,1.96657,1.96665,1.9665,1.96655,88400002.0
2006-12-01 07:02:00,1.96663,1.96665,1.96663,1.96665,26200000.0
2006-12-01 07:03:00,1.96658,1.96664,1.96655,1.96659,93500000.0
2006-12-01 07:04:00,1.96661,1.96661,1.96654,1.96654,15500000.0
2006-12-01 07:05:00,1.96642,1.96644,1.96635,1.96635,33000000.0
2006-12-01 07:06:00,1.96644,1.96644,1.96641,1.96641,19800000.0
2006-12-01 07:07:00,1.96657,1.96657,1.9665,1.9665,60099998.0
2006-12-01 07:08:00,1.96653,1.96654,1.96645,1.96654,22400000.0
2006-12-01 07:09:00,1.9666,1.96672,1.96659,1.96659,44000000.0
2006-12-01 07:10:00,1.96673,1.96692,1.96673,1.96692,24400000.0
2006-12-01 07:11:00,1.96699,1.96701,1.96699,1.96701,4300000.0
2006-12-01 07:12:00,1.96706,1.96721,1.96706,1.9672,89400001.0
2006-12-01 07:13:00,1.96733,1.96754,1.96726,1.96746,82900000.0
2006-12-01 07:14:00,1.96755,1.96763,1.96748,1.96752,92799997.0
2006-12-01 07:15:00,1.9676,1.96765,1.96744,1.96749,79000000.0
2006-12-01 07:16:00,1.96747,1.9675,1.96745,1.9675,12700000.0
2006-12-01 07:17:00,1.96757,1.96757,1.96739,1.96741,57900000.0
2006-12-01 07:18:00,1.96735,1.9674,1.96709,1.96709,51200000.0
2006-12-01 07:19:00,1.96705,1.96739,1.96705,1.96734,31300000.0
2006-12-01 07:20:00,1.96736,1.96744,1.96733,1.96744,62900000.0
2006-12-01 07:21:00,1.96738,1.96738,1.9672,1.9672,43900001.0
2006-12-01 07:22:00,1.96693,1.96715,1.9669,1.96715,54900000.0
2006-12-01 07:23:00,1.96715,1.96715,1.9671,1.9671,34600000.0
2006-12-01 07:24:00,1.96715,1.96737,1.96713,1.96713,79800000.0
2006-12-01 07:25:00,1.9673,1.96783,1.9673,1.96778,52900000.0
2006-12-01 07:26:00,1.96778,1.96794,1.96778,1.96793,89100001.0
2006-12-01 07:27:00,1.96783,1.96789,1.96747,1.96747,72199999.0
2006-12-01 07:28:00,1.96744,1.96746,1.96709,1.96709,84100001.0
2006-12-01 07:29:00,1.96706,1.96708,1.96694,1.96699,65450000.0
2006-12-01 07:30:00,1.96709,1.96709,1.96706,1.96706,15300000.0
2006-12-01 07:31:00,1.96707,1.96707,1.96703,1.96703,100100002.0
2006-12-01 07:32:00,1.96702,1.96711,1.96686,1.96686,52900000.0
2006-12-01 07:33:00,1.9669,1.96695,1.9666,1.96661,31300000.0
2006-12-01 07:34:00,1.96659,1.96674,1.9665,1.96673,105800000.0
2006-12-01 07:35:00,1.96684,1.96685,1.96669,1.96678,95600000.0
2006-12-01 07:36:00,1.96692,1.96702,1.96692,1.96692,54200001.0
2006-12-01 07:37:00,1.96702,1.96707,1.96702,1.96707,27600000.0
2006-12-01 07:38:00,1.96717,1.96732,1.96717,1.96732,22300000.0
2006-12-01 07:39:00,1.9672,1.9672,1.9672,1.9672,35599999.0
2006-12-01 07:40:00,1.9672,1.96725,1.96713,1.9672,31900000.0
2006-12-01 07:41:00,1.96729,1.96742,1.96729,1.96732,61600001.0
2006-12-01 07:42:00,1.96733,1.96741,1.96731,1.96732,65699999.0
2006-12-01 07:43:00,1.96744,1.96744,1.9673,1.96737,61500000.0
2006-12-01 07:44:00,1.96738,1.9674,1.96724,1.96732,53799999.0
2006-12-01 07:45:00,1.96727,1.96733,1.96723,1.96723,24400000.0
2006-12-01 07:46:00,1.96718,1.96723,1.96718,1.9672,26700000.0
2006-12-01 07:47:00,1.96715,1.9672,1.96715,1.9672,12100000.0
2006-12-01 07:48:00,1.96732,1.96732,1.96726,1.96726,21700000.0
2006-12-01 07:49:00,1.96732,1.9674,1.96721,1.96724,92000001.0
2006-12-01 07:50:00,1.96712,1.96722,1.96709,1.96709,64100001.0
2006-12-01 07:51:00,1.96708,1.96736,1.96708,1.96736,40200000.0
2006-12-01 07:52:00,1.96742,1.96747,1.96727,1.96728,62099999.0
2006-12-01 07:53:00,1.96726,1.96732,1.96722,1.96727,22500000.0
2006-12-01 07:54:00,1.9672,1.9672,1.96705,1.96705,51999999.0
2006-12-01 07:55:00,1.96695,1.96704,1.96695,1.96702,45099999.0
2006-12-01 07:56:00,1.96711,1.96712,1.96711,1.96712,37499999.0
2006-12-01 07:57:00,1.96713,1.96717,1.96713,1.96717,13200000.0
2006-12-01 07:58:00,1.96723,1.96723,1.96709,1.96718,34900000.0
2006-12-01 07:59:00,1.96717,1.9672,1.96702,1.96708,19800000.0
2006-12-01 08:00:00,1.96707,1.96711,1.96703,1.96703,47300000.0
2006-12-01 08:01:00,1.96703,1.96703,1.96686,1.96686,93499999.0
2006-12-01 08:02:00,1.9669,1.967,1.9669,1.96698,15800000.0
2006-12-01 08:03:00,1.967,1.96707,1.96698,1.96698,46900001.0
2006-12-01 08:04:00,1.96698,1.96712,1.96691,1.96712,66200000.0
2006-12-01 08:05:00,1.96712,1.96712,1.96695,1.96698,53100000.0
2006-12-01 08:06:00,1.96706,1.96712,1.96697,1.96709,86299999.0
2006-12-01 08:07:00,1.96703,1.96713,1.96701,1.96701,72800000.0
2006-12-01 08:08:00,1.9671,1.96741,1.9671,1.9674,46400000.0
2006-12-01 08:09:00,1.96733,1.96742,1.96725,1.9673,42899999.0
2006-12-01 08:10:00,1.96723,1.96748,1.9672,1.96721,145400001.0
2006-12-01 08:11:00,1.96718,1.96719,1.96714,1.96719,65399999.0
2006-12-01 08:12:00,1.96718,1.96735,1.96707,1.96735,51900000.0
2006-12-01 08:13:00,1.96737,1.9674,1.96733,1.96733,74000002.0
2006-12-01 08:14:00,1.96733,1.96741,1.96725,1.96741,46999999.0
2006-12-01 08:15:00,1.9674,1.9674,1.96709,1.9671,58800000.0
2006-12-01 08:16:00,1.96713,1.96731,1.96695,1.96731,103800001.0
2006-12-01 08:17:00,1.96726,1.9673,1.96722,1.96729,66400000.0
2006-12-01 08:18:00,1.96725,1.96762,1.96721,1.96747,57099999.0
2006-12-01 08:19:00,1.96754,1.96764,1.96744,1.96756,97800000.0
2006-12-01 08:20:00,1.96763,1.96794,1.96757,1.96788,84399999.0
2006-12-01 08:21:00,1.96798,1.96845,1.96798,1.9684,73700000.0
2006-12-01 08:22:00,1.96874,1.96891,1.96874,1.96891,23699999.0
2006-12-01 08:23:00,1.96915,1.96919,1.96912,1.96917,73000000.0
2006-12-01 08:24:00,1.9691,1.96923,1.96903,1.96923,26800000.0
2006-12-01 08:25:00,1.96915,1.96923,1.96911,1.96923,61500000.0
2006-12-01 08:26:00,1.96963,1.9712,1.96963,1.97109,71799999.0
2006-12-01 08:27:00,1.97125,1.97133,1.9711,1.97133,76500001.0
2006-12-01 08:28:00,1.97146,1.97233,1.97146,1.97228,81600000.0
2006-12-01 08:29:00,1.9727,1.97351,1.9727,1.97347,40700001.0
2006-12-01 08:30:00,1.97333,1.97388,1.97326,1.97388,28400000.0
2006-12-01 08:31:00,1.97388,1.97435,1.97379,1.97429,92400002.0
2006-12-01 08:32:00,1.97405,1.97405,1.97359,1.97364,51399999.0
2006-12-01 08:33:00,1.97364,1.97364,1.97336,1.9734,44700000.0
2006-12-01 08:34:00,1.97334,1.97396,1.97334,1.97396,33800000.0
2006-12-01 08:35:00,1.9741,1.9741,1.97396,1.974,111799999.0
2006-12-01 08:36:00,1.97412,1.97433,1.97412,1.97433,44200000.0
2006-12-01 08:37:00,1.97415,1.97425,1.97401,1.97401,39000000.0
2006-12-01 08:38:00,1.9741,1.97436,1.9741,1.97431,20100000.0
2006-12-01 08:39:00,1.97423,1.97423,1.97402,1.97407,24400000.0
2006-12-01 08:40:00,1.97424,1.97456,1.97424,1.97442,77199999.0
2006-12-01 08:41:00,1.9744,1.9744,1.97421,1.97435,85899999.0
2006-12-01 08:42:00,1.97409,1.97409,1.97318,1.97319,55300000.0
2006-12-01 08:43:00,1.9731,1.97335,1.97302,1.97335,62900000.0
2006-12-01 08:44:00,1.97337,1.97402,1.97331,1.97402,53300000.0
2006-12-01 08:45:00,1.97415,1.97415,1.97374,1.97379,35400000.0
2006-12-01 08:46:00,1.97379,1.97383,1.97368,1.97368,71499999.0
2006-12-01 08:47:00,1.9737,1.97379,1.9737,1.9737,32100000.0
2006-12-01 08:48:00,1.97373,1.97379,1.97363,1.97366,62800001.0
2006-12-01 08:49:00,1.97371,1.97371,1.97329,1.97329,69699998.0
2006-12-01 08:50:00,1.97323,1.97347,1.97323,1.97341,57400000.0
2006-12-01 08:51:00,1.97342,1.9735,1.97329,1.97329,39500000.0
2006-12-01 08:52:00,1.97318,1.97329,1.97318,1.97326,62800000.0
2006-12-01 08:53:00,1.97316,1.97324,1.97316,1.97324,102299999.0
2006-12-01 08:54:00,1.9732,1.9732,1.97318,1.9732,18600000.0
2006-12-01 08:55:00,1.9732,1.97322,1.97301,1.97301,29900000.0
2006-12-01 08:56:00,1.9729,1.9729,1.97275,1.97287,105899999.0
2006-12-01 08:57:00,1.97279,1.97299,1.97279,1.9729,58000000.0
2006-12-01 08:58:00,1.97296,1.97296,1.97267,1.97279,72099999.0
2006-12-01 08:59:00,1.9729,1.97296,1.97273,1.97273,13400000.0
2006-12-01 09:00:00,1.97269,1.97275,1.97266,1.97266,61700002.0
2006-12-01 09:01:00,1.97265,1.97265,1.97246,1.97246,33300000.0
2006-12-01 09:02:00,1.97249,1.97264,1.97249,1.97257,37200000.0
2006-12-01 09:03:00,1.9725,1.97252,1.9724,1.97247,71099999.0
2006-12-01 09:04:00,1.97242,1.9725,1.97222,1.97222,73000001.0
2006-12-01 09:05:00,1.97223,1.97227,1.97223,1.97227,4200000.0
2006-12-01 09:06:00,1.97239,1.97249,1.97239,1.97249,17800000.0
2006-12-01 09:07:00,1.97253,1.97259,1.97245,1.97245,94000000.0
2006-12-01 09:08:00,1.97253,1.97267,1.97253,1.97267,52799999.0
2006-12-01 09:09:00,1.97274,1.97292,1.97263,1.97284,63900000.0
2006-12-01 09:10:00,1.97289,1.9731,1.97289,1.9731,65400000.0
2006-12-01 09:11:00,1.97305,1.97312,1.97299,1.9731,109299999.0
2006-12-01 09:12:00,1.97312,1.97312,1.97282,1.97284,42200000.0
2006-12-01 09:13:00,1.9729,1.9729,1.9727,1.97289,95599998.0
2006-12-01 09:14:00,1.97271,1.97307,1.97258,1.97307,61600001.0
2006-12-01 09:15:00,1.97313,1.97348,1.97313,1.97346,49000001.0
2006-12-01 09:16:00,1.97379,1.97407,1.97366,1.97385,59000000.0
2006-12-01 09:17:00,1.97388,1.97417,1.97384,1.97411,83500001.0
2006-12-01 09:18:00,1.97406,1.97418,1.97401,1.97408,90099999.0
2006-12-01 09:19:00,1.9741,1.97418,1.97405,1.97405,47900000.0
2006-12-01 09:20:00,1.974,1.97417,1.97394,1.97415,100900002.0
2006-12-01 09:21:00,1.97425,1.97425,1.97407,1.97425,62800001.0
2006-12-01 09:22:00,1.97433,1.97433,1.97417,1.97427,107599999.0
2006-12-01 09:23:00,1.97438,1.97442,1.97432,1.97438,68300002.0
2006-12-01 09:24:00,1.97442,1.97456,1.97442,1.97452,26400000.0
2006-12-01 09:25:00,1.97438,1.97444,1.97429,1.97435,54400000.0
2006-12-01 09:26:00,1.97441,1.97444,1.97432,1.97444,97800003.0
2006-12-01 09:27:00,1.97448,1.97449,1.97436,1.9744,61399999.0
2006-12-01 09:28:00,1.97439,1.97447,1.97434,1.97434,104600003.0
2006-12-01 09:29:00,1.97437,1.97443,1.97426,1.97443,83399999.0
2006-12-01 09:30:00,1.97434,1.9746,1.97434,1.9746,58800000.0
2006-12-01 09:31:00,1.9747,1.9747,1.97451,1.97457,63600000.0
2006-12-01 09:32:00,1.97437,1.97437,1.97351,1.97351,73100001.0
2006-12-01 09:33:00,1.97339,1.97356,1.9733,1.9733,55600000.0
2006-12-01 09:34:00,1.97331,1.97337,1.97327,1.97328,36900000.0
2006-12-01 09:35:00,1.97323,1.97341,1.97318,1.97333,53400000.0
2006-12-01 09:36:00,1.97315,1.97363,1.97315,1.97348,36100000.0
2006-12-01 09:37:00,1.97345,1.97358,1.97312,1.97312,23500000.0
2006-12-01 09:38:00,1.97303,1.97318,1.97292,1.97311,68900000.0
2006-12-01 09:39:00,1.9728,1.97298,1.9728,1.9729,63000000.0
2006-12-01 09:40:00,1.9729,1.97302,1.97288,1.97299,79000001.0
2006-12-01 09:41:00,1.97297,1.9731,1.97274,1.97305,71099999.0
2006-12-01 09:42:00,1.97312,1.97326,1.97312,1.97326,31900000.0
2006-12-01 09:43:00,1.97327,1.97327,1.97315,1.97315,26900000.0
2006-12-01 09:44:00,1.9731,1.97321,1.973,1.97312,142900002.0
2006-12-01 09:45:00,1.97313,1.9734,1.97313,1.9734,15800000.0
2006-12-01 09:46:00,1.9736,1.9736,1.97338,1.97341,64700000.0
2006-12-01 09:47:00,1.97342,1.97366,1.97342,1.97352,53599999.0
2006-12-01 09:48:00,1.97357,1.97359,1.97342,1.97353,32100000.0
2006-12-01 09:49:00,1.9736,1.97369,1.9736,1.97366,76599999.0
2006-12-01 09:50:00,1.97372,1.97372,1.97359,1.97366,66400000.0
2006-12-01 09:51:00,1.9737,1.9737,1.97352,1.97366,68300001.0
2006-12-01 09:52:00,1.9738,1.97427,1.9738,1.97417,73699998.0
2006-12-01 09:53:00,1.97418,1.97438,1.97418,1.97431,40900000.0
2006-12-01 09:54:00,1.97426,1.97445,1.97411,1.97445,51500000.0
2006-12-01 09:55:00,1.97445,1.97454,1.97424,1.97424,63199999.0
2006-12-01 09:56:00,1.97417,1.97417,1.97404,1.97414,74100000.0
2006-12-01 09:57:00,1.97413,1.97413,1.97384,1.97384,51100000.0
2006-12-01 09:58:00,1.97382,1.97382,1.97358,1.97358,31300000.0
2006-12-01 09:59:00,1.97341,1.97342,1.9732,1.97321,82299999.0
2006-12-01 10:00:00,1.97323,1.97327,1.97313,1.9732,91999999.0
2006-12-01 10:01:00,1.97314,1.97314,1.97275,1.97275,61800000.0
2006-12-01 10:02:00,1.97259,1.97259,1.9719,1.9719,60599999.0
2006-12-01 10:03:00,1.97168,1.97177,1.97154,1.97171,54900000.0
2006-12-01 10:04:00,1.97182,1.972,1.97182,1.97197,79700002.0
2006-12-01 10:05:00,1.9719,1.9719,1.9717,1.97175,21800000.0
2006-12-01 10:06:00,1.97171,1.97171,1.97153,1.97153,76000000.0
2006-12-01 10:07:00,1.97162,1.9717,1.97159,1.97159,37700000.0
2006-12-01 10:08:00,1.97154,1.9717,1.97154,1.9717,31800000.0
2006-12-01 10:09:00,1.97195,1.97216,1.97195,1.97204,40000000.0
2006-12-01 10:10:00,1.972,1.9721,1.97181,1.97183,118200001.0
2006-12-01 10:11:00,1.97177,1.97181,1.97161,1.9717,73600000.0
2006-12-01 10:12:00,1.97174,1.97191,1.97168,1.97174,40700000.0
2006-12-01 10:13:00,1.97163,1.97174,1.97163,1.97163,78199999.0
2006-12-01 10:14:00,1.97167,1.97198,1.97167,1.97195,41200000.0
2006-12-01 10:15:00,1.97204,1.97236,1.97204,1.9723,89000001.0
2006-12-01 10:16:00,1.97218,1.97222,1.97204,1.97206,73800001.0
2006-12-01 10:17:00,1.97199,1.97218,1.97199,1.97207,45600000.0
2006-12-01 10:18:00,1.97208,1.97211,1.97201,1.97207,53600000.0
2006-12-01 10:19:00,1.97186,1.97186,1.97157,1.97165,42100000.0
2006-12-01 10:20:00,1.97162,1.97169,1.97152,1.97158,80300001.0
2006-12-01 10:21:00,1.97163,1.97177,1.97163,1.97168,81000001.0
2006-12-01 10:22:00,1.97133,1.97133,1.97046,1.9705,74600001.0
2006-12-01 10:23:00,1.97055,1.97062,1.97043,1.9705,54800000.0
2006-12-01 10:24:00,1.97035,1.97058,1.9702,1.97058,71500000.0
2006-12-01 10:25:00,1.97067,1.97108,1.97067,1.97105,35700000.0
2006-12-01 10:26:00,1.97104,1.97118,1.97102,1.97117,57299999.0
2006-12-01 10:27:00,1.97101,1.97101,1.97066,1.97069,78799997.0
2006-12-01 10:28:00,1.9705,1.9705,1.96998,1.97009,85400002.0
2006-12-01 10:29:00,1.9696,1.96963,1.96904,1.96904,76000001.0
2006-12-01 10:30:00,1.96879,1.96879,1.96861,1.96864,68700000.0
2006-12-01 10:31:00,1.96875,1.96915,1.96875,1.96915,78500001.0
2006-12-01 10:32:00,1.96925,1.96937,1.96925,1.96931,51000001.0
2006-12-01 10:33:00,1.96942,1.96946,1.96926,1.96935,109899998.0
2006-12-01 10:34:00,1.96921,1.96921,1.96899,1.96907,52899998.0
2006-12-01 10:35:00,1.96903,1.96919,1.96879,1.96879,44700000.0
2006-12-01 10:36:00,1.96868,1.96868,1.9683,1.9683,60000000.0
2006-12-01 10:37:00,1.96844,1.96867,1.96844,1.96848,137800001.0
2006-12-01 10:38:00,1.96847,1.96849,1.96828,1.96844,50700000.0
2006-12-01 10:39:00,1.96843,1.96866,1.96841,1.96861,47100000.0
2006-12-01 10:40:00,1.96868,1.96889,1.96863,1.96889,49600000.0
2006-12-01 10:41:00,1.96876,1.96881,1.96861,1.96861,84500000.0
2006-12-01 10:42:00,1.96872,1.96898,1.96872,1.96898,116100000.0
2006-12-01 10:43:00,1.96905,1.96913,1.96897,1.969,96600000.0
2006-12-01 10:44:00,1.96893,1.96907,1.96889,1.96902,45700001.0
2006-12-01 10:45:00,1.96897,1.96898,1.96887,1.96889,15100000.0
2006-12-01 10:46:00,1.96867,1.96869,1.96855,1.96866,48099999.0
2006-12-01 10:47:00,1.96867,1.96879,1.96851,1.96856,147299999.0
2006-12-01 10:48:00,1.96855,1.96867,1.96855,1.96858,24800000.0
2006-12-01 10:49:00,1.96864,1.96903,1.96864,1.96903,26800000.0
2006-12-01 10:50:00,1.96907,1.96907,1.96869,1.96869,44000000.0
2006-12-01 10:51:00,1.9687,1.9687,1.96848,1.96848,80800000.0
2006-12-01 10:52:00,1.96862,1.96865,1.96833,1.96833,53600000.0
2006-12-01 10:53:00,1.96837,1.9686,1.96837,1.96847,61499999.0
2006-12-01 10:54:00,1.96847,1.96847,1.96783,1.96793,67800000.0
2006-12-01 10:55:00,1.96788,1.96788,1.96771,1.96774,83900001.0
2006-12-01 10:56:00,1.96763,1.96775,1.96749,1.96759,69900000.0
2006-12-01 10:57:00,1.96767,1.96767,1.96745,1.96753,56650000.0
2006-12-01 10:58:00,1.96757,1.96763,1.96748,1.96752,105000000.0
2006-12-01 10:59:00,1.96751,1.96772,1.9675,1.96772,96500002.0
2006-12-01 11:00:00,1.96777,1.96777,1.96754,1.96767,70600001.0
2006-12-01 11:01:00,1.96775,1.96792,1.96775,1.96789,93449997.0
2006-12-01 11:02:00,1.96787,1.96794,1.96765,1.96765,65700000.0
2006-12-01 11:03:00,1.96797,1.96848,1.96793,1.96848,80299998.0
2006-12-01 11:04:00,1.96847,1.96852,1.96832,1.96832,67400000.0
2006-12-01 11:05:00,1.96837,1.96848,1.96837,1.96839,110699996.0
2006-12-01 11:06:00,1.96848,1.96868,1.96845,1.96868,58700000.0
2006-12-01 11:07:00,1.96902,1.96956,1.96902,1.96953,53900000.0
2006-12-01 11:08:00,1.96959,1.96959,1.9694,1.96958,41900000.0
2006-12-01 11:09:00,1.96958,1.96958,1.96943,1.9695,58700000.0
2006-12-01 11:10:00,1.9694,1.96956,1.96928,1.96941,43800000.0
2006-12-01 11:11:00,1.96926,1.96926,1.96914,1.96925,68500002.0
2006-12-01 11:12:00,1.96932,1.96933,1.96884,1.96884,77599999.0
2006-12-01 11:13:00,1.9688,1.9688,1.96861,1.96873,44200000.0
2006-12-01 11:14:00,1.96864,1.96911,1.96864,1.96911,44100000.0
2006-12-01 11:15:00,1.96913,1.96913,1.96898,1.96898,32200000.0
2006-12-01 11:16:00,1.96889,1.96894,1.96876,1.96894,44100000.0
2006-12-01 11:17:00,1.96892,1.96906,1.96884,1.96886,145500001.0
2006-12-01 11:18:00,1.9689,1.9689,1.96866,1.96879,99100000.0
2006-12-01 11:19:00,1.96874,1.96886,1.96874,1.9688,48600000.0
2006-12-01 11:20:00,1.96894,1.96903,1.96885,1.96903,70500000.0
2006-12-01 11:21:00,1.969,1.969,1.96883,1.96896,30900000.0
2006-12-01 11:22:00,1.96894,1.96912,1.96881,1.96912,74900000.0
2006-12-01 11:23:00,1.96916,1.96938,1.96911,1.96938,13100000.0
2006-12-01 11:24:00,1.96949,1.96968,1.96935,1.96968,53400000.0
2006-12-01 11:25:00,1.96952,1.96998,1.96949,1.96998,40000000.0
2006-12-01 11:26:00,1.97032,1.97053,1.97009,1.97043,94899997.0
2006-12-01 11:27:00,1.97062,1.97065,1.9705,1.97053,45000000.0
2006-12-01 11:28:00,1.97058,1.97058,1.9699,1.9699,55100000.0
2006-12-01 11:29:00,1.96977,1.97004,1.96977,1.9698,72100000.0
2006-12-01 11:30:00,1.96957,1.96957,1.9687,1.96885,141899999.0
2006-12-01 11:31:00,1.96884,1.96894,1.96862,1.96864,78700000.0
2006-12-01 11:32:00,1.9683,1.9683,1.96768,1.96796,36900000.0
2006-12-01 11:33:00,1.96805,1.96811,1.96784,1.96795,69600000.0
2006-12-01 11:34:00,1.96793,1.96793,1.96725,1.96725,91800002.0
2006-12-01 11:35:00,1.96699,1.96706,1.9665,1.96706,78200001.0
2006-12-01 11:36:00,1.96703,1.96716,1.96698,1.9671,110700001.0
2006-12-01 11:37:00,1.96711,1.96746,1.96711,1.96746,87800001.0
2006-12-01 11:38:00,1.96749,1.96792,1.96749,1.96792,29800000.0
2006-12-01 11:39:00,1.96817,1.96858,1.96817,1.96853,69099999.0
2006-12-01 11:40:00,1.96847,1.96858,1.96801,1.96811,70900000.0
2006-12-01 11:41:00,1.9681,1.96824,1.96798,1.96803,124500001.0
2006-12-01 11:42:00,1.96788,1.96799,1.96786,1.9679,106400002.0
2006-12-01 11:43:00,1.96793,1.96799,1.96742,1.96742,29000000.0
2006-12-01 11:44:00,1.96723,1.96738,1.96708,1.96738,78299999.0
2006-12-01 11:45:00,1.96742,1.96742,1.96727,1.96734,45800000.0
2006-12-01 11:46:00,1.96742,1.96791,1.96722,1.96722,102200000.0
2006-12-01 11:47:00,1.96717,1.96717,1.967,1.96702,109199997.0
2006-12-01 11:48:00,1.96695,1.96695,1.96668,1.96677,138100000.0
2006-12-01 11:49:00,1.96672,1.96677,1.96654,1.96664,88700001.0
2006-12-01 11:50:00,1.96667,1.96677,1.96633,1.96634,88100001.0
2006-12-01 11:51:00,1.96599,1.966,1.96564,1.96565,75000000.0
2006-12-01 11:52:00,1.96565,1.96576,1.96559,1.96565,47899999.0
2006-12-01 11:53:00,1.96562,1.96609,1.96562,1.96609,86400002.0
2006-12-01 11:54:00,1.966,1.966,1.96567,1.96577,67600000.0
2006-12-01 11:55:00,1.96576,1.96591,1.96576,1.9659,118100001.0
2006-12-01 11:56:00,1.96586,1.96589,1.96586,1.96589,20600000.0
2006-12-01 11:57:00,1.96578,1.96601,1.96565,1.96578,87899999.0
2006-12-01 11:58:00,1.96561,1.96563,1.96547,1.96547,46400000.0
2006-12-01 11:59:00,1.96547,1.96552,1.96528,1.96552,112199999.0
2006-12-01 12:00:00,1.96551,1.96551,1.96521,1.96544,89100001.0
2006-12-01 12:01:00,1.96539,1.96539,1.96514,1.96514,70300000.0
2006-12-01 12:02:00,1.96507,1.96507,1.9648,1.9648,50600002.0
2006-12-01 12:03:00,1.96469,1.96483,1.96469,1.96483,59300000.0
2006-12-01 12:04:00,1.96483,1.96501,1.96483,1.96488,106100002.0
2006-12-01 12:05:00,1.9651,1.96536,1.96496,1.96536,35100000.0
2006-12-01 12:06:00,1.96548,1.96549,1.96518,1.96522,94300001.0
2006-12-01 12:07:00,1.96533,1.96546,1.96528,1.96546,96100002.0
2006-12-01 12:08:00,1.96542,1.96551,1.96542,1.96547,49700001.0
2006-12-01 12:09:00,1.9655,1.96555,1.96534,1.96535,47500000.0
2006-12-01 12:10:00,1.9653,1.96535,1.96518,1.96524,25000000.0
2006-12-01 12:11:00,1.96508,1.96508,1.96482,1.96496,68399999.0
2006-12-01 12:12:00,1.96502,1.9651,1.96502,1.96509,71400000.0
2006-12-01 12:13:00,1.96521,1.96549,1.96521,1.96549,75500000.0
2006-12-01 12:14:00,1.96559,1.96596,1.96555,1.96596,54800000.0
2006-12-01 12:15:00,1.96593,1.96602,1.96589,1.9659,84600000.0
2006-12-01 12:16:00,1.96581,1.96582,1.96562,1.96569,84099998.0
2006-12-01 12:17:00,1.96567,1.96567,1.96543,1.96545,31700000.0
2006-12-01 12:18:00,1.96542,1.96543,1.96511,1.96514,56800000.0
2006-12-01 12:19:00,1.96503,1.96506,1.96496,1.96496,97200001.0
2006-12-01 12:20:00,1.96505,1.96511,1.96494,1.96511,61300001.0
2006-12-01 12:21:00,1.96512,1.96512,1.96477,1.9648,34399999.0
2006-12-01 12:22:00,1.96454,1.96454,1.96417,1.96423,38800000.0
2006-12-01 12:23:00,1.96404,1.96404,1.96368,1.96372,29599999.0
2006-12-01 12:24:00,1.96376,1.96392,1.96367,1.96392,55200000.0
2006-12-01 12:25:00,1.96401,1.96406,1.96388,1.96396,91899998.0
2006-12-01 12:26:00,1.9643,1.96487,1.9643,1.96487,34200000.0
2006-12-01 12:27:00,1.96528,1.96592,1.96507,1.96592,88900000.0
2006-12-01 12:28:00,1.96623,1.9664,1.96605,1.9664,55300000.0
2006-12-01 12:29:00,1.96672,1.96701,1.96656,1.96701,118300002.0
2006-12-01 12:30:00,1.96706,1.96735,1.96706,1.9672,53300000.0
2006-12-01 12:31:00,1.96735,1.96791,1.96735,1.96791,113199998.0
2006-12-01 12:32:00,1.9679,1.9679,1.96764,1.96764,31200000.0
2006-12-01 12:33:00,1.9676,1.9676,1.96739,1.96739,32700000.0
2006-12-01 12:34:00,1.96735,1.96735,1.96724,1.96735,21600000.0
2006-12-01 12:35:00,1.96738,1.96739,1.96721,1.96722,58700000.0
2006-12-01 12:36:00,1.96723,1.96723,1.9671,1.96723,69500002.0
2006-12-01 12:37:00,1.9672,1.96761,1.9672,1.96753,52899999.0
2006-12-01 12:38:00,1.96734,1.96734,1.9672,1.96733,41200000.0
2006-12-01 12:39:00,1.96712,1.96713,1.96693,1.96693,35999999.0
2006-12-01 12:40:00,1.96685,1.96685,1.96655,1.96663,55200001.0
2006-12-01 12:41:00,1.96656,1.96665,1.96646,1.96646,31700000.0
2006-12-01 12:42:00,1.96646,1.96652,1.96642,1.96642,46500000.0
2006-12-01 12:43:00,1.96632,1.96634,1.96617,1.96633,113400000.0
2006-12-01 12:44:00,1.96628,1.96631,1.96612,1.96624,49500000.0
2006-12-01 12:45:00,1.96632,1.96632,1.96612,1.96612,58700000.0
2006-12-01 12:46:00,1.96612,1.9663,1.96612,1.9663,37150000.0
2006-12-01 12:47:00,1.96631,1.96632,1.96618,1.96632,52400000.0
2006-12-01 12:48:00,1.96636,1.96643,1.96627,1.96627,91099999.0
2006-12-01 12:49:00,1.9662,1.96632,1.96593,1.96593,79499999.0
2006-12-01 12:50:00,1.96585,1.96595,1.96582,1.96595,138299998.0
2006-12-01 12:51:00,1.96584,1.96594,1.96578,1.9659,61999999.0
2006-12-01 12:52:00,1.96581,1.9662,1.96581,1.96618,84800000.0
2006-12-01 12:53:00,1.96627,1.96628,1.96613,1.96614,62999999.0
2006-12-01 12:54:00,1.96617,1.96627,1.96592,1.96605,82799998.0
2006-12-01 12:55:00,1.96626,1.96639,1.966,1.9661,55900001.0
2006-12-01 12:56:00,1.96606,1.96611,1.96584,1.96596,54500000.0
2006-12-01 12:57:00,1.96606,1.96615,1.96598,1.96606,155299998.0
2006-12-01 12:58:00,1.96607,1.96612,1.96595,1.96601,67800001.0
2006-12-01 12:59:00,1.9657,1.96619,1.9657,1.9661,77599999.0
2006-12-01 13:00:00,1.96619,1.96631,1.96619,1.96625,131150002.0
2006-12-01 13:01:00,1.96615,1.96634,1.96615,1.96634,49800000.0
2006-12-01 13:02:00,1.96626,1.96626,1.96615,1.96617,152900002.0
2006-12-01 13:03:00,1.96625,1.9663,1.96614,1.96617,41700000.0
2006-12-01 13:04:00,1.96624,1.96669,1.96624,1.96669,88199998.0
2006-12-01 13:05:00,1.96673,1.9668,1.96651,1.96651,70000000.0
2006-12-01 13:06:00,1.96645,1.96645,1.96625,1.96625,86100000.0
2006-12-01 13:07:00,1.96622,1.96628,1.96594,1.96594,87799999.0
2006-12-01 13:08:00,1.96589,1.96589,1.96568,1.96585,48100000.0
2006-12-01 13:09:00,1.96571,1.96571,1.96555,1.96564,35700000.0
2006-12-01 13:10:00,1.96557,1.96558,1.96551,1.96557,67400000.0
2006-12-01 13:11:00,1.96557,1.96578,1.96557,1.96578,25300000.0
2006-12-01 13:12:00,1.96587,1.9662,1.96578,1.9662,31900000.0
2006-12-01 13:13:00,1.96609,1.96619,1.96609,1.96612,41500000.0
2006-12-01 13:14:00,1.96615,1.96633,1.96615,1.96624,75699999.0
2006-12-01 13:15:00,1.96643,1.96687,1.96643,1.9668,48600000.0
2006-12-01 13:16:00,1.96683,1.96722,1.96683,1.96722,39600000.0
2006-12-01 13:17:00,1.96737,1.96737,1.96708,1.96708,88500000.0
2006-12-01 13:18:00,1.96703,1.96715,1.9669,1.967,50200000.0
2006-12-01 13:19:00,1.96714,1.96726,1.96714,1.96726,27500000.0
2006-12-01 13:20:00,1.96727,1.9673,1.96713,1.96713,38300001.0
2006-12-01 13:21:00,1.96713,1.96765,1.96708,1.96765,21700000.0
2006-12-01 13:22:00,1.96798,1.96816,1.96797,1.96804,81900001.0
2006-12-01 13:23:00,1.96815,1.96846,1.96815,1.96838,59399998.0
2006-12-01 13:24:00,1.96826,1.96835,1.96826,1.96828,60300000.0
2006-12-01 13:25:00,1.96824,1.96824,1.96803,1.96809,41800000.0
2006-12-01 13:26:00,1.96808,1.96816,1.96805,1.96805,60100001.0
2006-12-01 13:27:00,1.96802,1.96802,1.96772,1.96775,92900000.0
2006-12-01 13:28:00,1.96757,1.96757,1.96728,1.96728,78899999.0
2006-12-01 13:29:00,1.9673,1.96735,1.96704,1.96704,128600001.0
2006-12-01 13:30:00,1.96712,1.96723,1.96676,1.96686,110200001.0
2006-12-01 13:31:00,1.96708,1.96712,1.96677,1.96692,59700000.0
2006-12-01 13:32:00,1.96685,1.96713,1.96671,1.96692,79300000.0
2006-12-01 13:33:00,1.9667,1.96699,1.96664,1.96672,75999999.0
2006-12-01 13:34:00,1.96678,1.96695,1.96665,1.96669,93900002.0
2006-12-01 13:35:00,1.9668,1.96689,1.96627,1.9663,93700000.0
2006-12-01 13:36:00,1.9662,1.96667,1.96617,1.96665,73600000.0
2006-12-01 13:37:00,1.96663,1.96711,1.96644,1.96696,88299999.0
2006-12-01 13:38:00,1.96698,1.96725,1.96681,1.96712,78400001.0
2006-12-01 13:39:00,1.96703,1.96738,1.96696,1.96738,62300000.0
2006-12-01 13:40:00,1.96728,1.9682,1.96723,1.9682,102499999.0
2006-12-01 13:41:00,1.96845,1.9685,1.96794,1.96823,89100000.0
2006-12-01 13:42:00,1.9682,1.96853,1.96805,1.96832,85500001.0
2006-12-01 13:43:00,1.96827,1.96829,1.96791,1.96796,102100003.0
2006-12-01 13:44:00,1.96785,1.96788,1.96747,1.96753,75700000.0
2006-12-01 13:45:00,1.96785,1.96789,1.96761,1.96773,67799999.0
2006-12-01 13:46:00,1.96725,1.9679,1.96725,1.9679,28800000.0
2006-12-01 13:47:00,1.96792,1.96807,1.96787,1.96787,39700000.0
2006-12-01 13:48:00,1.96788,1.96796,1.96784,1.96787,68599999.0
2006-12-01 13:49:00,1.96782,1.96782,1.96751,1.96759,95899998.0
2006-12-01 13:50:00,1.96746,1.9676,1.96746,1.96753,157400000.0
2006-12-01 13:51:00,1.96762,1.96779,1.96762,1.96772,59899999.0
2006-12-01 13:52:00,1.96777,1.9678,1.96759,1.96767,77399999.0
2006-12-01 13:53:00,1.96767,1.96777,1.96754,1.9677,92600002.0
2006-12-01 13:54:00,1.96783,1.96786,1.96774,1.96786,99600001.0
2006-12-01 13:55:00,1.96775,1.96784,1.96769,1.96769,95700000.0
2006-12-01 13:56:00,1.9678,1.96793,1.9678,1.96783,87400001.0
2006-12-01 13:57:00,1.96785,1.9679,1.96772,1.96772,48399999.0
2006-12-01 13:58:00,1.96763,1.96763,1.96739,1.96748,36600000.0
2006-12-01 13:59:00,1.9677,1.96794,1.9677,1.96787,69400001.0
2006-12-01 14:00:00,1.96788,1.96794,1.96782,1.96787,72900001.0
2006-12-01 14:01:00,1.968,1.968,1.96782,1.96794,39400000.0
2006-12-01 14:02:00,1.96808,1.96824,1.96806,1.96818,88399998.0
2006-12-01 14:03:00,1.96825,1.96828,1.96815,1.96821,44000000.0
2006-12-01 14:04:00,1.96813,1.96813,1.96799,1.9681,51100000.0
2006-12-01 14:05:00,1.96799,1.96817,1.96799,1.96807,64600000.0
2006-12-01 14:06:00,1.96796,1.96812,1.96789,1.96797,83200000.0
2006-12-01 14:07:00,1.96791,1.96807,1.96791,1.96798,91800001.0
2006-12-01 14:08:00,1.9681,1.96818,1.96806,1.96816,37500000.0
2006-12-01 14:09:00,1.96827,1.96827,1.96803,1.96806,70800001.0
2006-12-01 14:10:00,1.96802,1.96802,1.96786,1.96802,61400001.0
2006-12-01 14:11:00,1.96784,1.96796,1.96768,1.96793,85300000.0
2006-12-01 14:12:00,1.96803,1.96807,1.96791,1.96801,121700000.0
2006-12-01 14:13:00,1.96805,1.96814,1.96797,1.96799,103000002.0
2006-12-01 14:14:00,1.96783,1.9679,1.96769,1.96769,52300000.0
2006-12-01 14:15:00,1.96762,1.96768,1.96759,1.96768,15200000.0
2006-12-01 14:16:00,1.96763,1.96763,1.96748,1.96748,32400000.0
2006-12-01 14:17:00,1.96747,1.96747,1.96716,1.96716,45800000.0
2006-12-01 14:18:00,1.96712,1.96721,1.96677,1.96677,39300000.0
2006-12-01 14:19:00,1.96696,1.96726,1.96696,1.96725,42300000.0
2006-12-01 14:20:00,1.96716,1.96773,1.96716,1.96773,113900001.0
2006-12-01 14:21:00,1.96773,1.96797,1.96773,1.96782,45200000.0
2006-12-01 14:22:00,1.96782,1.96782,1.96769,1.96769,22900000.0
2006-12-01 14:23:00,1.96769,1.96772,1.96768,1.96768,25900000.0
2006-12-01 14:24:00,1.96767,1.96776,1.96762,1.96767,130100003.0
2006-12-01 14:25:00,1.96763,1.96763,1.96746,1.96748,56299999.0
2006-12-01 14:26:00,1.96747,1.96752,1.96742,1.96749,53800001.0
2006-12-01 14:27:00,1.96747,1.96755,1.96745,1.96745,85900001.0
2006-12-01 14:28:00,1.96737,1.96746,1.96737,1.96739,80600000.0
2006-12-01 14:29:00,1.96741,1.96741,1.96713,1.96713,60499999.0
2006-12-01 14:30:00,1.96711,1.9674,1.96701,1.96733,83500001.0
2006-12-01 14:31:00,1.96731,1.96732,1.96724,1.96724,39700000.0
2006-12-01 14:32:00,1.96717,1.96744,1.96717,1.96744,40600001.0
2006-12-01 14:33:00,1.96743,1.96775,1.96739,1.96739,50900000.0
2006-12-01 14:34:00,1.96719,1.96729,1.96714,1.9672,82200002.0
2006-12-01 14:35:00,1.9672,1.96746,1.9672,1.96738,61000000.0
2006-12-01 14:36:00,1.96787,1.96826,1.96762,1.96763,44700000.0
2006-12-01 14:37:00,1.9677,1.96778,1.96763,1.96763,73799999.0
2006-12-01 14:38:00,1.96761,1.96788,1.96761,1.96782,32000000.0
2006-12-01 14:39:00,1.9678,1.96784,1.96765,1.96784,40500000.0
2006-12-01 14:40:00,1.96785,1.96815,1.96781,1.96804,73800000.0
2006-12-01 14:41:00,1.96812,1.96815,1.96803,1.96815,25800000.0
2006-12-01 14:42:00,1.9681,1.96815,1.96805,1.96809,58700000.0
2006-12-01 14:43:00,1.96815,1.96832,1.96815,1.96832,33500000.0
2006-12-01 14:44:00,1.96831,1.96831,1.96787,1.96795,25750000.0
2006-12-01 14:45:00,1.9679,1.96809,1.96789,1.96809,68899999.0
2006-12-01 14:46:00,1.96808,1.96808,1.96791,1.96791,33900000.0
2006-12-01 14:47:00,1.96785,1.96789,1.96775,1.96777,96099998.0
2006-12-01 14:48:00,1.9678,1.96785,1.96778,1.96782,34000000.0
2006-12-01 14:49:00,1.96784,1.96784,1.96764,1.96774,49100000.0
2006-12-01 14:50:00,1.96777,1.96782,1.9677,1.96779,118100001.0
2006-12-01 14:51:00,1.9678,1.96795,1.96774,1.96795,66800001.0
2006-12-01 14:52:00,1.96792,1.96793,1.9678,1.96793,60000000.0
2006-12-01 14:53:00,1.96788,1.96809,1.96778,1.96795,122099999.0
2006-12-01 14:54:00,1.96802,1.96802,1.96789,1.96797,78200000.0
2006-12-01 14:55:00,1.96797,1.96848,1.96791,1.96848,68000000.0
2006-12-01 14:56:00,1.96853,1.96853,1.9684,1.96846,74400000.0
2006-12-01 14:57:00,1.96847,1.9686,1.96833,1.96833,90799997.0
2006-12-01 14:58:00,1.96832,1.96838,1.96822,1.96822,18800000.0
2006-12-01 14:59:00,1.96813,1.96823,1.96813,1.96818,55300001.0
2006-12-01 15:00:00,1.96809,1.96824,1.968,1.96824,91199999.0
2006-12-01 15:01:00,1.96803,1.96856,1.96803,1.96851,86100000.0
2006-12-01 15:02:00,1.96888,1.96946,1.96888,1.96932,101400000.0
2006-12-01 15:03:00,1.96928,1.96935,1.96915,1.96931,51900000.0
2006-12-01 15:04:00,1.96913,1.96917,1.96913,1.96917,37300001.0
2006-12-01 15:05:00,1.96922,1.96924,1.96914,1.96919,120700002.0
2006-12-01 15:06:00,1.9692,1.96929,1.96919,1.96923,99300001.0
2006-12-01 15:07:00,1.96918,1.96918,1.96902,1.96918,83900002.0
2006-12-01 15:08:00,1.96901,1.96901,1.96878,1.969,19800000.0
2006-12-01 15:09:00,1.96905,1.96905,1.96882,1.96883,103699999.0
2006-12-01 15:10:00,1.96875,1.96888,1.96869,1.96881,47000000.0
2006-12-01 15:11:00,1.9688,1.96898,1.96877,1.96892,109099998.0
2006-12-01 15:12:00,1.96891,1.96901,1.96889,1.96897,145600002.0
2006-12-01 15:13:00,1.96893,1.96897,1.96867,1.96875,107000002.0
2006-12-01 15:14:00,1.96867,1.96867,1.96829,1.96829,96200000.0
2006-12-01 15:15:00,1.96818,1.96849,1.96808,1.96849,81300001.0
2006-12-01 15:16:00,1.96847,1.96864,1.9684,1.96859,71500000.0
2006-12-01 15:17:00,1.96852,1.96857,1.96843,1.96843,27100000.0
2006-12-01 15:18:00,1.96844,1.96846,1.96816,1.96816,69300001.0
2006-12-01 15:19:00,1.96808,1.9685,1.96808,1.96835,53400000.0
2006-12-01 15:20:00,1.96853,1.96864,1.96832,1.96832,48600000.0
2006-12-01 15:21:00,1.9683,1.96847,1.96816,1.96837,79300001.0
2006-12-01 15:22:00,1.96855,1.96864,1.96845,1.96862,98099999.0
2006-12-01 15:23:00,1.96851,1.96851,1.96832,1.96832,53846994.0
2006-12-01 15:24:00,1.96849,1.96854,1.96838,1.96838,69649999.0
2006-12-01 15:25:00,1.96833,1.96854,1.96826,1.96843,97699999.0
2006-12-01 15:26:00,1.96838,1.96846,1.96838,1.96839,34800000.0
2006-12-01 15:27:00,1.96835,1.96835,1.96807,1.96809,18800000.0
2006-12-01 15:28:00,1.968,1.96807,1.968,1.96807,45000001.0
2006-12-01 15:29:00,1.96808,1.96808,1.96775,1.9678,121800002.0
2006-12-01 15:30:00,1.96778,1.96793,1.96772,1.96772,51600001.0
2006-12-01 15:31:00,1.96773,1.96777,1.96769,1.96776,110699998.0
2006-12-01 15:32:00,1.96761,1.96761,1.9672,1.9672,44100001.0
2006-12-01 15:33:00,1.9673,1.96767,1.9673,1.96755,88600001.0
2006-12-01 15:34:00,1.96753,1.9676,1.96744,1.96752,69600001.0
2006-12-01 15:35:00,1.96767,1.96769,1.96756,1.96767,59100001.0
2006-12-01 15:36:00,1.9676,1.96764,1.96745,1.96745,48599999.0
2006-12-01 15:37:00,1.96747,1.96763,1.96742,1.96742,84300002.0
2006-12-01 15:38:00,1.96735,1.96757,1.96735,1.96746,28300000.0
2006-12-01 15:39:00,1.96752,1.96769,1.96752,1.96767,75299998.0
2006-12-01 15:40:00,1.96774,1.96787,1.96774,1.9678,54000000.0
2006-12-01 15:41:00,1.96791,1.96815,1.96791,1.96815,42900000.0
2006-12-01 15:42:00,1.96798,1.96818,1.96798,1.96809,82800000.0
2006-12-01 15:43:00,1.96815,1.96822,1.96813,1.96822,78400001.0
2006-12-01 15:44:00,1.96834,1.96844,1.96834,1.96841,39500000.0
2006-12-01 15:45:00,1.96844,1.96848,1.96802,1.96804,73099999.0
2006-12-01 15:46:00,1.96804,1.96817,1.96804,1.96817,103399998.0
2006-12-01 15:47:00,1.96812,1.96831,1.96811,1.96831,34000000.0
2006-12-01 15:48:00,1.96835,1.96848,1.96822,1.96846,118699999.0
2006-12-01 15:49:00,1.96857,1.96863,1.96852,1.96858,55100000.0
2006-12-01 15:50:00,1.96855,1.9687,1.96855,1.96859,62300000.0
2006-12-01 15:51:00,1.96875,1.96875,1.96849,1.96861,65800001.0
2006-12-01 15:52:00,1.96865,1.96893,1.96865,1.96893,74900000.0
2006-12-01 15:53:00,1.96908,1.96921,1.96903,1.96903,53999999.0
2006-12-01 15:54:00,1.96898,1.96921,1.96898,1.96913,47300000.0
2006-12-01 15:55:00,1.96905,1.96905,1.96876,1.96884,60500001.0
2006-12-01 15:56:00,1.96882,1.96892,1.96875,1.96882,31700000.0
2006-12-01 15:57:00,1.96877,1.9688,1.96871,1.9688,40700000.0
2006-12-01 15:58:00,1.96877,1.96894,1.96877,1.9689,46300000.0
2006-12-01 15:59:00,1.96895,1.96932,1.96895,1.96898,45000000.0
2006-12-01 16:00:00,1.9689,1.96915,1.96886,1.969,97599998.0
2006-12-01 16:01:00,1.96913,1.96913,1.96894,1.96897,103600001.0
2006-12-01 16:02:00,1.9689,1.96899,1.96889,1.96898,85400001.0
2006-12-01 16:03:00,1.96901,1.96903,1.96888,1.96897,71200000.0
2006-12-01 16:04:00,1.96891,1.96899,1.96878,1.96886,87699999.0
2006-12-01 16:05:00,1.9689,1.96896,1.9688,1.96881,73200000.0
2006-12-01 16:06:00,1.96892,1.96892,1.96887,1.96887,19400000.0
2006-12-01 16:07:00,1.9688,1.96886,1.96867,1.96873,66700000.0
2006-12-01 16:08:00,1.96866,1.96875,1.96866,1.96875,72899999.0
2006-12-01 16:09:00,1.96887,1.96887,1.96869,1.96877,75399998.0
2006-12-01 16:10:00,1.96877,1.9691,1.96877,1.96895,68199999.0
2006-12-01 16:11:00,1.96886,1.96897,1.96879,1.96897,57400000.0
2006-12-01 16:12:00,1.969,1.96914,1.96888,1.96889,39900001.0
2006-12-01 16:13:00,1.96889,1.96933,1.96887,1.96933,98800001.0
2006-12-01 16:14:00,1.96949,1.96987,1.96949,1.96972,81599999.0
2006-12-01 16:15:00,1.97011,1.97034,1.97006,1.97006,49000000.0
2006-12-01 16:16:00,1.96977,1.96977,1.96958,1.96975,17800000.0
2006-12-01 16:17:00,1.9701,1.97027,1.96999,1.97003,101199999.0
2006-12-01 16:18:00,1.97005,1.9704,1.97005,1.97038,76800002.0
2006-12-01 16:19:00,1.97042,1.97156,1.97042,1.9715,40900000.0
2006-12-01 16:20:00,1.97148,1.97227,1.97144,1.97214,32200000.0
2006-12-01 16:21:00,1.97239,1.97287,1.97239,1.9725,80900000.0
2006-12-01 16:22:00,1.97228,1.97228,1.97178,1.97188,68200000.0
2006-12-01 16:23:00,1.97181,1.97181,1.97129,1.97173,29900000.0
2006-12-01 16:24:00,1.9718,1.97184,1.97161,1.97182,75650000.0
2006-12-01 16:25:00,1.97192,1.972,1.97175,1.97197,68000002.0
2006-12-01 16:26:00,1.97219,1.97226,1.97156,1.97175,124400000.0
2006-12-01 16:27:00,1.97179,1.97187,1.97167,1.97169,31700000.0
2006-12-01 16:28:00,1.97152,1.97177,1.97148,1.9716,116500000.0
2006-12-01 16:29:00,1.97167,1.97176,1.97143,1.97143,74800001.0
2006-12-01 16:30:00,1.9711,1.9711,1.97084,1.97084,76999999.0
2006-12-01 16:31:00,1.97075,1.97085,1.97066,1.97077,59200000.0
2006-12-01 16:32:00,1.97078,1.97109,1.97078,1.97097,67400000.0
2006-12-01 16:33:00,1.97082,1.97181,1.97079,1.97181,93400000.0
2006-12-01 16:34:00,1.97188,1.97225,1.97187,1.97219,62100000.0
2006-12-01 16:35:00,1.972,1.972,1.97184,1.97186,61099999.0
2006-12-01 16:36:00,1.972,1.97215,1.97195,1.97196,74100000.0
2006-12-01 16:37:00,1.97201,1.97211,1.97193,1.97203,66300002.0
2006-12-01 16:38:00,1.97201,1.97219,1.97201,1.97215,57000000.0
2006-12-01 16:39:00,1.97205,1.97218,1.97192,1.97192,44300000.0
2006-12-01 16:40:00,1.97177,1.97201,1.97167,1.97201,36000000.0
2006-12-01 16:41:00,1.97186,1.97218,1.97186,1.97197,65000000.0
2006-12-01 16:42:00,1.97217,1.97253,1.97213,1.97253,118599999.0
2006-12-01 16:43:00,1.97262,1.97265,1.9723,1.9723,104000000.0
2006-12-01 16:44:00,1.97235,1.97247,1.97231,1.97231,132400001.0
2006-12-01 16:45:00,1.97223,1.97229,1.97218,1.97218,31300000.0
2006-12-01 16:46:00,1.97227,1.97231,1.97218,1.97229,75700001.0
2006-12-01 16:47:00,1.97224,1.97232,1.97213,1.97213,61200000.0
2006-12-01 16:48:00,1.97217,1.97217,1.97202,1.97208,96100000.0
2006-12-01 16:49:00,1.97219,1.97234,1.97211,1.97234,73399999.0
2006-12-01 16:50:00,1.97231,1.97238,1.97223,1.97223,76499999.0
2006-12-01 16:51:00,1.97218,1.97233,1.97216,1.97224,71900001.0
2006-12-01 16:52:00,1.97217,1.97231,1.97214,1.97231,40500000.0
2006-12-01 16:53:00,1.97239,1.97245,1.97223,1.97223,48799999.0
2006-12-01 16:54:00,1.97215,1.97235,1.97212,1.97233,36900000.0
2006-12-01 16:55:00,1.97233,1.97237,1.97221,1.97237,90799998.0
2006-12-01 16:56:00,1.9725,1.97285,1.9725,1.97271,26400000.0
2006-12-01 16:57:00,1.9728,1.97298,1.9728,1.97295,76500000.0
2006-12-01 16:58:00,1.9727,1.9727,1.972,1.97211,73800000.0
2006-12-01 16:59:00,1.97204,1.97215,1.97186,1.97212,31100000.0
2006-12-01 17:00:00,1.97178,1.97564,1.97178,1.97554,99899999.0
2006-12-01 17:01:00,1.97582,1.97594,1.9754,1.97577,96399999.0
2006-12-01 17:02:00,1.97574,1.97574,1.97522,1.97548,55500000.0
2006-12-01 17:03:00,1.97522,1.97523,1.97476,1.97476,82499999.0
2006-12-01 17:04:00,1.97458,1.97481,1.9744,1.9748,87000000.0
2006-12-01 17:05:00,1.97516,1.9756,1.97515,1.97559,43600000.0
2006-12-01 17:06:00,1.97557,1.97576,1.97525,1.97576,76200000.0
2006-12-01 17:07:00,1.97559,1.97588,1.97559,1.97576,56500001.0
2006-12-01 17:08:00,1.97557,1.97623,1.97557,1.97623,30100000.0
2006-12-01 17:09:00,1.97663,1.97728,1.97653,1.97728,46600001.0
2006-12-01 17:10:00,1.97746,1.97776,1.97721,1.97776,105700000.0
2006-12-01 17:11:00,1.97802,1.97861,1.97799,1.97803,47400000.0
2006-12-01 17:12:00,1.97776,1.97776,1.97719,1.97772,108100002.0
2006-12-01 17:13:00,1.97752,1.97765,1.97723,1.97744,80200000.0
2006-12-01 17:14:00,1.97756,1.97773,1.97737,1.97737,47800000.0
2006-12-01 17:15:00,1.97701,1.97701,1.97657,1.97667,41900000.0
2006-12-01 17:16:00,1.97675,1.97679,1.97654,1.97663,45499999.0
2006-12-01 17:17:00,1.97664,1.97691,1.9765,1.97691,93699999.0
2006-12-01 17:18:00,1.9771,1.97749,1.97705,1.97749,47200000.0
2006-12-01 17:19:00,1.97787,1.97805,1.97763,1.97805,71100001.0
2006-12-01 17:20:00,1.97825,1.9784,1.97809,1.97827,80700002.0
2006-12-01 17:21:00,1.97845,1.97855,1.97834,1.97855,69500000.0
2006-12-01 17:22:00,1.97848,1.97858,1.97818,1.97858,67699999.0
2006-12-01 17:23:00,1.97845,1.97845,1.97812,1.97812,52500000.0
2006-12-01 17:24:00,1.97817,1.97819,1.97792,1.97802,103200000.0
2006-12-01 17:25:00,1.97803,1.97822,1.97792,1.97806,69099998.0
2006-12-01 17:26:00,1.97808,1.97821,1.978,1.97804,64199999.0
2006-12-01 17:27:00,1.97856,1.97876,1.97856,1.97876,30000001.0
2006-12-01 17:28:00,1.97942,1.9795,1.97929,1.97939,34500000.0
2006-12-01 17:29:00,1.97943,1.98084,1.97943,1.98084,129799998.0
2006-12-01 17:30:00,1.9808,1.98084,1.98037,1.98049,110600002.0
2006-12-01 17:31:00,1.98052,1.98052,1.98012,1.98034,58200000.0
2006-12-01 17:32:00,1.98031,1.98035,1.98015,1.98021,42300000.0
2006-12-01 17:33:00,1.98013,1.98013,1.97977,1.97977,16300000.0
2006-12-01 17:34:00,1.97973,1.9801,1.97972,1.98002,52300000.0
2006-12-01 17:35:00,1.98053,1.98189,1.98053,1.98189,46300000.0
2006-12-01 17:36:00,1.98213,1.98314,1.98208,1.98314,14700000.0
2006-12-01 17:37:00,1.983,1.98444,1.98296,1.98444,57700001.0
2006-12-01 17:38:00,1.98449,1.98449,1.98408,1.98413,39500001.0
2006-12-01 17:39:00,1.98425,1.98434,1.98342,1.98342,66499999.0
2006-12-01 17:40:00,1.98328,1.98375,1.98324,1.98375,115200000.0
2006-12-01 17:41:00,1.98379,1.98384,1.9828,1.98292,80999999.0
2006-12-01 17:42:00,1.98302,1.9831,1.98269,1.98271,50700000.0
2006-12-01 17:43:00,1.98254,1.98254,1.98174,1.98222,75900001.0
2006-12-01 17:44:00,1.98228,1.98263,1.98228,1.98257,78199999.0
2006-12-01 17:45:00,1.98245,1.98245,1.98223,1.98243,22300000.0
2006-12-01 17:46:00,1.98243,1.98245,1.98238,1.9824,83100001.0
2006-12-01 17:47:00,1.98236,1.98263,1.98236,1.98263,81500000.0
2006-12-01 17:48:00,1.98256,1.98286,1.98251,1.98278,99600001.0
2006-12-01 17:49:00,1.98308,1.98367,1.98308,1.98347,54700000.0
2006-12-01 17:50:00,1.98311,1.98339,1.98292,1.98333,95300001.0
2006-12-01 17:51:00,1.98326,1.98333,1.98319,1.98319,45900000.0
2006-12-01 17:52:00,1.9831,1.98317,1.98303,1.98308,65900000.0
2006-12-01 17:53:00,1.98302,1.98335,1.98296,1.98335,47300001.0
2006-12-01 17:54:00,1.98313,1.98313,1.98295,1.98303,16800000.0
2006-12-01 17:55:00,1.98269,1.98269,1.98167,1.98167,43000000.0
2006-12-01 17:56:00,1.98145,1.98145,1.98118,1.98143,32300000.0
2006-12-01 17:57:00,1.98144,1.98155,1.98135,1.98144,66650000.0
2006-12-01 17:58:00,1.98136,1.98136,1.98074,1.98074,27900000.0
2006-12-01 17:59:00,1.98067,1.98085,1.98052,1.98052,65500000.0
2006-12-01 18:00:00,1.98047,1.98081,1.98043,1.98067,114100001.0
2006-12-01 18:01:00,1.9809,1.98144,1.98083,1.98123,1030799997.0
2006-12-01 18:02:00,1.98122,1.98128,1.98082,1.98128,1224670005.0
2006-12-01 18:03:00,1.98123,1.98128,1.98101,1.98112,1156899998.0
2006-12-01 18:04:00,1.98115,1.98115,1.98072,1.98097,938970012.0
2006-12-01 18:05:00,1.98093,1.98104,1.98076,1.98079,1037500000.0
2006-12-01 18:06:00,1.98082,1.98123,1.9808,1.98121,1069769990.0
2006-12-01 18:07:00,1.98127,1.98135,1.981,1.98131,1182499997.0
2006-12-01 18:08:00,1.98137,1.98168,1.98118,1.98122,1402046995.0
2006-12-01 18:09:00,1.98117,1.98117,1.98084,1.98097,518300003.0
2006-12-01 18:10:00,1.98093,1.98095,1.98069,1.98085,739199998.0
2006-12-01 18:11:00,1.98085,1.98085,1.98022,1.98046,508799999.0
2006-12-01 18:12:00,1.98048,1.98093,1.98032,1.98032,844600000.0
2006-12-01 18:13:00,1.98028,1.98055,1.97993,1.97993,756600000.0
2006-12-01 18:14:00,1.97983,1.97983,1.97941,1.97976,753099999.0
2006-12-01 18:15:00,1.97989,1.9804,1.97971,1.9804,862099997.0
2006-12-01 18:16:00,1.98046,1.98059,1.98034,1.98049,729420006.0
2006-12-01 18:17:00,1.98052,1.98079,1.98025,1.98025,548200002.0
2006-12-01 18:18:00,1.98018,1.98038,1.97984,1.97989,627049999.0
2006-12-01 18:19:00,1.97994,1.9801,1.97971,1.98006,552200001.0
2006-12-01 18:20:00,1.98011,1.98025,1.97994,1.98007,564600000.0
2006-12-01 18:21:00,1.98019,1.98053,1.98019,1.9804,811449997.0
2006-12-01 18:22:00,1.98058,1.98107,1.98051,1.98063,525400000.0
2006-12-01 18:23:00,1.98065,1.98109,1.98065,1.98098,885699999.0
2006-12-01 18:24:00,1.98112,1.98144,1.98105,1.98144,652100000.0
2006-12-01 18:25:00,1.98143,1.98143,1.98102,1.98108,577000001.0
2006-12-01 18:26:00,1.98101,1.98109,1.98089,1.98105,630599996.0
2006-12-01 18:27:00,1.981,1.981,1.98041,1.98041,696100007.0
2006-12-01 18:28:00,1.98027,1.9805,1.98017,1.98018,371300002.0
2006-12-01 18:29:00,1.98005,1.98053,1.98005,1.98025,833000000.0
2006-12-01 18:30:00,1.98024,1.98038,1.98005,1.98038,661100001.0
2006-12-01 18:31:00,1.98025,1.98025,1.98006,1.98006,385899998.0
2006-12-01 18:32:00,1.97996,1.98001,1.97957,1.97957,399799996.0
2006-12-01 18:33:00,1.97945,1.97956,1.97915,1.9792,725699998.0
2006-12-01 18:34:00,1.97918,1.97937,1.97883,1.97883,526450002.0
2006-12-01 18:35:00,1.9788,1.97907,1.97871,1.97896,372700003.0
2006-12-01 18:36:00,1.97894,1.97902,1.97879,1.97879,138299998.0
2006-12-01 18:37:00,1.97875,1.97878,1.97867,1.9787,114699999.0
2006-12-01 18:38:00,1.97854,1.97854,1.97796,1.97815,193400001.0
2006-12-01 18:39:00,1.97816,1.97831,1.97815,1.97815,246999999.0
2006-12-01 18:40:00,1.9782,1.97884,1.9782,1.97884,452200002.0
2006-12-01 18:41:00,1.979,1.97933,1.97899,1.97923,356800000.0
2006-12-01 18:42:00,1.97925,1.97939,1.97908,1.97919,147900000.0
2006-12-01 18:43:00,1.97924,1.97951,1.97924,1.97939,119400000.0
2006-12-01 18:44:00,1.97938,1.97989,1.97938,1.97967,441499997.0
2006-12-01 18:45:00,1.97972,1.97985,1.97949,1.97958,236300001.0
2006-12-01 18:46:00,1.97943,1.97948,1.97907,1.97915,164600001.0
2006-12-01 18:47:00,1.97912,1.97925,1.97912,1.9792,234500000.0
2006-12-01 18:48:00,1.97916,1.97916,1.97875,1.97875,264400003.0
2006-12-01 18:49:00,1.97874,1.97879,1.97859,1.97873,76200001.0
2006-12-01 18:50:00,1.97878,1.97882,1.97839,1.97845,149369998.0
2006-12-01 18:51:00,1.97855,1.97878,1.97855,1.9787,347600000.0
2006-12-01 18:52:00,1.97867,1.97883,1.97865,1.97883,631000000.0
2006-12-01 18:53:00,1.97867,1.9788,1.97867,1.97878,320699998.0
2006-12-01 18:54:00,1.97879,1.97894,1.97868,1.97892,282700001.0
2006-12-01 18:55:00,1.979,1.97909,1.97886,1.979,631700000.0
2006-12-01 18:56:00,1.97898,1.97902,1.97871,1.979,231300001.0
2006-12-01 18:57:00,1.979,1.9792,1.97895,1.97915,400500000.0
2006-12-01 18:58:00,1.97913,1.97914,1.97894,1.97907,646499996.0
2006-12-01 18:59:00,1.97901,1.97922,1.979,1.979,479400000.0
2006-12-01 19:00:00,1.97917,1.97925,1.97896,1.97912,331699999.0
2006-12-01 19:01:00,1.9791,1.9791,1.97889,1.97892,101300003.0
2006-12-01 19:02:00,1.97897,1.97915,1.97897,1.97914,386099997.0
2006-12-01 19:03:00,1.97919,1.97921,1.97906,1.97916,665149999.0
2006-12-01 19:04:00,1.97925,1.97932,1.97916,1.97932,347099999.0
2006-12-01 19:05:00,1.97937,1.9796,1.97937,1.9795,114900000.0
2006-12-01 19:06:00,1.97957,1.98029,1.97951,1.98029,542500000.0
2006-12-01 19:07:00,1.98032,1.98036,1.98004,1.98025,260899998.0
2006-12-01 19:08:00,1.98017,1.98027,1.98011,1.98018,462699998.0
2006-12-01 19:09:00,1.98015,1.98015,1.97991,1.98002,307699999.0
2006-12-01 19:10:00,1.98003,1.98017,1.97994,1.98012,535149999.0
2006-12-01 19:11:00,1.98021,1.98038,1.98013,1.98013,107500001.0
2006-12-01 19:12:00,1.98013,1.98028,1.98013,1.9802,194800001.0
2006-12-01 19:13:00,1.98028,1.98041,1.98026,1.98035,436299995.0
2006-12-01 19:14:00,1.9803,1.98037,1.98026,1.98035,206199998.0
2006-12-01 19:15:00,1.98035,1.98051,1.98029,1.9804,372349999.0
2006-12-01 19:16:00,1.98035,1.98037,1.98028,1.98031,171299997.0
2006-12-01 19:17:00,1.98038,1.98079,1.98038,1.98073,205400002.0
2006-12-01 19:18:00,1.98077,1.98101,1.98058,1.98059,252500000.0
2006-12-01 19:19:00,1.98058,1.9807,1.98054,1.98057,428199999.0
2006-12-01 19:20:00,1.98053,1.98063,1.97978,1.97978,358099997.0
2006-12-01 19:21:00,1.97973,1.97974,1.97961,1.9797,384500000.0
2006-12-01 19:22:00,1.97969,1.97976,1.97944,1.97976,340800004.0
2006-12-01 19:23:00,1.97977,1.97984,1.97967,1.97983,298799998.0
2006-12-01 19:24:00,1.97974,1.9798,1.97967,1.97975,209800002.0
2006-12-01 19:25:00,1.97972,1.97972,1.97961,1.97972,63000000.0
2006-12-01 19:26:00,1.97973,1.97973,1.97953,1.97955,278899999.0
2006-12-01 19:27:00,1.97955,1.97972,1.9795,1.9796,646399995.0
2006-12-01 19:28:00,1.97955,1.97955,1.97873,1.97873,359600000.0
2006-12-01 19:29:00,1.97859,1.97901,1.97858,1.97897,319100001.0
2006-12-01 19:30:00,1.979,1.97905,1.97895,1.979,489800002.0
2006-12-01 19:31:00,1.97895,1.97895,1.97845,1.97873,277600001.0
2006-12-01 19:32:00,1.97878,1.97889,1.97878,1.9788,413699997.0
2006-12-01 19:33:00,1.97879,1.97881,1.97875,1.97879,287099997.0
2006-12-01 19:34:00,1.97865,1.97871,1.97843,1.97843,198800001.0
2006-12-01 19:35:00,1.97841,1.97853,1.97837,1.97852,419700003.0
2006-12-01 19:36:00,1.97852,1.97852,1.97832,1.9784,421599999.0
2006-12-01 19:37:00,1.97837,1.97857,1.97837,1.97857,259800000.0
2006-12-01 19:38:00,1.97862,1.97862,1.97848,1.97857,51600000.0
2006-12-01 19:39:00,1.97858,1.97867,1.97848,1.97867,149700001.0
2006-12-01 19:40:00,1.97872,1.97879,1.97868,1.97876,416400000.0
2006-12-01 19:41:00,1.97877,1.97886,1.97868,1.97878,487700002.0
2006-12-01 19:42:00,1.97879,1.97882,1.97868,1.97872,281300001.0
2006-12-01 19:43:00,1.97868,1.97871,1.9786,1.9786,151300001.0
2006-12-01 19:44:00,1.9786,1.97863,1.97847,1.97852,321500001.0
2006-12-01 19:45:00,1.9785,1.97855,1.97843,1.97855,168200000.0
2006-12-01 19:46:00,1.97847,1.97847,1.9784,1.9784,267300001.0
2006-12-01 19:47:00,1.97844,1.97863,1.97844,1.97858,101300000.0
2006-12-01 19:48:00,1.97863,1.97877,1.97863,1.97869,127700000.0
2006-12-01 19:49:00,1.97872,1.97877,1.97863,1.97875,286300000.0
2006-12-01 19:50:00,1.97874,1.97874,1.97863,1.97868,324300004.0
2006-12-01 19:51:00,1.97868,1.97873,1.9786,1.97867,285769999.0
2006-12-01 19:52:00,1.97865,1.97865,1.9786,1.9786,123099997.0
2006-12-01 19:53:00,1.97877,1.97899,1.97869,1.97899,102000001.0
2006-12-01 19:54:00,1.97908,1.97929,1.97899,1.97917,203400002.0
2006-12-01 19:55:00,1.97915,1.97927,1.97912,1.97927,98000001.0
2006-12-01 19:56:00,1.97935,1.97983,1.97935,1.97972,236499998.0
2006-12-01 19:57:00,1.97967,1.9799,1.97951,1.9798,366700001.0
2006-12-01 19:58:00,1.97983,1.98007,1.97976,1.97983,321000001.0
2006-12-01 19:59:00,1.97979,1.97993,1.97979,1.9798,226500001.0
2006-12-01 20:00:00,1.97972,1.97972,1.979,1.97935,235999999.0
2006-12-01 20:01:00,1.97935,1.97943,1.97926,1.97943,282299998.0
2006-12-01 20:02:00,1.97945,1.97945,1.97935,1.9794,175100000.0
2006-12-01 20:03:00,1.97943,1.97984,1.97939,1.97984,116800001.0
2006-12-01 20:04:00,1.97991,1.97999,1.97973,1.97995,161546997.0
2006-12-01 20:05:00,1.97998,1.97998,1.97982,1.9799,131099999.0
2006-12-01 20:06:00,1.97986,1.97986,1.97947,1.97947,213699999.0
2006-12-01 20:07:00,1.97935,1.97936,1.97914,1.97914,184299997.0
2006-12-01 20:08:00,1.97916,1.97932,1.97911,1.97925,258899999.0
2006-12-01 20:09:00,1.97916,1.97921,1.97909,1.97912,163399999.0
2006-12-01 20:10:00,1.97912,1.97923,1.97912,1.97916,125000001.0
2006-12-01 20:11:00,1.97923,1.97923,1.97909,1.97921,45800000.0
2006-12-01 20:12:00,1.97922,1.97933,1.97919,1.97922,521599996.0
2006-12-01 20:13:00,1.97917,1.97925,1.97915,1.97915,173199998.0
2006-12-01 20:14:00,1.9792,1.97927,1.97918,1.9792,110100000.0
2006-12-01 20:15:00,1.9792,1.97928,1.97918,1.9792,449499998.0
2006-12-01 20:16:00,1.97916,1.97917,1.979,1.979,139799999.0
2006-12-01 20:17:00,1.97899,1.97911,1.97899,1.97902,42500000.0
2006-12-01 20:18:00,1.979,1.97915,1.97892,1.97894,152500001.0
2006-12-01 20:19:00,1.97891,1.97891,1.97877,1.97879,181500001.0
2006-12-01 20:20:00,1.97869,1.97879,1.97857,1.97868,212599999.0
2006-12-01 20:21:00,1.97867,1.97869,1.97863,1.97865,142699999.0
2006-12-01 20:22:00,1.97867,1.97884,1.97832,1.97832,115600000.0
2006-12-01 20:23:00,1.9783,1.97843,1.97824,1.97835,410450000.0
2006-12-01 20:24:00,1.97838,1.97863,1.97838,1.97863,131499998.0
2006-12-01 20:25:00,1.97851,1.97862,1.97848,1.97855,486300000.0
2006-12-01 20:26:00,1.97862,1.97872,1.97858,1.97861,582100004.0
2006-12-01 20:27:00,1.97869,1.97876,1.97858,1.9787,221800002.0
2006-12-01 20:28:00,1.97859,1.97875,1.97841,1.97866,370700003.0
2006-12-01 20:29:00,1.97873,1.97879,1.97859,1.97862,157000001.0
2006-12-01 20:30:00,1.97864,1.97882,1.97861,1.97877,830999998.0
2006-12-01 20:31:00,1.97881,1.97905,1.97881,1.97896,684499998.0
2006-12-01 20:32:00,1.97899,1.97912,1.97891,1.97891,749899996.0
2006-12-01 20:33:00,1.97892,1.97907,1.97886,1.979,246200000.0
2006-12-01 20:34:00,1.97905,1.97907,1.97896,1.97907,93999999.0
2006-12-01 20:35:00,1.97909,1.97918,1.97907,1.97908,66699999.0
2006-12-01 20:36:00,1.97901,1.97913,1.97894,1.97913,177000001.0
2006-12-01 20:37:00,1.97904,1.97929,1.979,1.97908,161800000.0
2006-12-01 20:38:00,1.97909,1.97931,1.97904,1.97904,278900001.0
2006-12-01 20:39:00,1.97907,1.97926,1.97889,1.97925,258300002.0
2006-12-01 20:40:00,1.97941,1.97966,1.97931,1.9794,159700002.0
2006-12-01 20:41:00,1.97935,1.97944,1.97931,1.97942,126899999.0
2006-12-01 20:42:00,1.97945,1.97948,1.97939,1.9794,40600000.0
2006-12-01 20:43:00,1.97942,1.97942,1.97921,1.97922,218699998.0
2006-12-01 20:44:00,1.97932,1.97961,1.97932,1.97961,388399997.0
2006-12-01 20:45:00,1.97975,1.9799,1.97945,1.9799,96800002.0
2006-12-01 20:46:00,1.97991,1.97991,1.97954,1.97973,112599999.0
2006-12-01 20:47:00,1.97976,1.97978,1.97949,1.97957,432700000.0
2006-12-01 20:48:00,1.9795,1.9795,1.97943,1.97947,138500000.0
2006-12-01 20:49:00,1.9794,1.97945,1.97932,1.97936,106700000.0
2006-12-01 20:50:00,1.97927,1.97933,1.97918,1.97923,382499997.0
2006-12-01 20:51:00,1.97931,1.97946,1.97931,1.97946,431500003.0
2006-12-01 20:52:00,1.9795,1.97979,1.9795,1.97975,167000000.0
2006-12-01 20:53:00,1.97977,1.97983,1.97965,1.97968,629900000.0
2006-12-01 20:54:00,1.97969,1.97969,1.97944,1.9795,290899999.0
2006-12-01 20:55:00,1.9795,1.97955,1.97947,1.9795,254199999.0
2006-12-01 20:56:00,1.97957,1.97992,1.97957,1.97975,372500000.0
2006-12-01 20:57:00,1.97977,1.97981,1.97962,1.97962,608300000.0
2006-12-01 20:58:00,1.97968,1.97987,1.97968,1.97987,187500001.0
2006-12-01 20:59:00,1.97983,1.97983,1.97958,1.97958,578350000.0
2006-12-01 21:00:00,1.97958,1.97965,1.97947,1.97948,502500000.0
2006-12-01 21:01:00,1.97938,1.97953,1.97938,1.97948,341469994.0
2006-12-01 21:02:00,1.97945,1.97946,1.97931,1.97946,189600003.0
2006-12-01 21:03:00,1.97937,1.97943,1.97932,1.97939,133600000.0
2006-12-01 21:04:00,1.97941,1.97948,1.97932,1.97948,226500001.0
2006-12-01 21:05:00,1.9795,1.97956,1.97947,1.97952,200699999.0
2006-12-01 21:06:00,1.97944,1.97945,1.97932,1.9794,164200001.0
2006-12-01 21:07:00,1.9794,1.97952,1.97937,1.97952,107000000.0
2006-12-01 21:08:00,1.97959,1.97972,1.97959,1.97968,83899998.0
2006-12-01 21:09:00,1.97966,1.97981,1.97962,1.97973,81900000.0
2006-12-01 21:10:00,1.97982,1.97983,1.97968,1.97983,128500002.0
2006-12-01 21:11:00,1.97977,1.97979,1.97954,1.97959,124800001.0
2006-12-01 21:12:00,1.9795,1.9797,1.9795,1.97956,71899999.0
2006-12-01 21:13:00,1.97946,1.97951,1.9793,1.9793,157000000.0
2006-12-01 21:14:00,1.97932,1.97958,1.97928,1.97958,328499996.0
2006-12-01 21:15:00,1.9796,1.9796,1.9794,1.97952,246799999.0
2006-12-01 21:16:00,1.97961,1.97966,1.97949,1.97958,58700000.0
2006-12-01 21:17:00,1.9796,1.97971,1.9795,1.97971,135399999.0
2006-12-01 21:18:00,1.97968,1.97968,1.97958,1.97959,124599998.0
2006-12-01 21:19:00,1.97973,1.97973,1.97958,1.97972,145700002.0
2006-12-01 21:20:00,1.97979,1.97992,1.97977,1.97977,395400000.0
2006-12-01 21:21:00,1.97977,1.97983,1.9797,1.97972,165700000.0
2006-12-01 21:22:00,1.97977,1.97983,1.97972,1.97972,147700000.0
2006-12-01 21:23:00,1.97972,1.9798,1.9796,1.97976,93600000.0
2006-12-01 21:24:00,1.97973,1.97978,1.9797,1.97973,186400000.0
2006-12-01 21:25:00,1.9797,1.97974,1.97961,1.97961,159399999.0
2006-12-01 21:26:00,1.97957,1.97974,1.97957,1.9796,66600000.0
2006-12-01 21:27:00,1.97957,1.9797,1.97957,1.9796,140399999.0
2006-12-01 21:28:00,1.97965,1.97994,1.97965,1.97994,213399998.0
2006-12-01 21:29:00,1.98,1.98005,1.97988,1.98,86199998.0
2006-12-01 21:30:00,1.97999,1.97999,1.9795,1.97959,80199998.0
2006-12-01 21:31:00,1.9797,1.97976,1.97957,1.97973,77400000.0
2006-12-01 21:32:00,1.97982,1.97983,1.97955,1.97983,243900002.0
2006-12-01 21:33:00,1.97967,1.97976,1.97958,1.97963,274999999.0
2006-12-01 21:34:00,1.97969,1.97981,1.97962,1.97962,232000003.0
2006-12-01 21:35:00,1.97977,1.97977,1.9797,1.97971,32300000.0
2006-12-01 21:36:00,1.97964,1.97964,1.97941,1.97941,122700000.0
2006-12-01 21:37:00,1.97937,1.97947,1.97937,1.97945,252900000.0
2006-12-01 21:38:00,1.97955,1.97955,1.97941,1.97941,147299998.0
2006-12-01 21:39:00,1.97956,1.97994,1.97956,1.97988,63299999.0
2006-12-01 21:40:00,1.97983,1.9799,1.97983,1.97988,153700002.0
2006-12-01 21:41:00,1.97995,1.98011,1.97995,1.97999,176399999.0
2006-12-01 21:42:00,1.98002,1.98053,1.98002,1.98053,168399999.0
2006-12-01 21:43:00,1.98062,1.981,1.98054,1.98054,65300000.0
2006-12-01 21:44:00,1.98041,1.98041,1.97988,1.97988,91699999.0
2006-12-01 21:45:00,1.97984,1.97993,1.97984,1.97993,89500000.0
2006-12-01 21:46:00,1.97994,1.97996,1.97991,1.97991,142500001.0
2006-12-01 21:47:00,1.9799,1.97996,1.97986,1.97988,183800001.0
2006-12-01 21:48:00,1.97996,1.98069,1.97996,1.98069,134499998.0
2006-12-01 21:49:00,1.98076,1.98081,1.98015,1.98015,36000000.0
2006-12-01 21:50:00,1.98004,1.9802,1.97999,1.97999,83999999.0
2006-12-01 21:51:00,1.98016,1.98033,1.98012,1.98017,145700000.0
2006-12-01 21:52:00,1.98012,1.98019,1.98002,1.98008,98600000.0
2006-12-01 21:53:00,1.98005,1.98011,1.98003,1.98008,95400000.0
2006-12-01 21:54:00,1.98023,1.98023,1.98005,1.98005,88900001.0
2006-12-01 21:55:00,1.97993,1.98003,1.97964,1.97965,206499999.0
2006-12-01 21:56:00,1.97964,1.97968,1.97951,1.97968,65800000.0
2006-12-01 21:57:00,1.97968,1.97977,1.97961,1.97977,124099999.0
2006-12-01 21:58:00,1.97991,1.98022,1.97991,1.98015,134399998.0
2006-12-01 21:59:00,1.98023,1.98049,1.9802,1.98025,402700002.0
2006-12-01 22:00:00,1.98035,1.98035,1.98011,1.98012,136699999.0
2006-12-01 22:01:00,1.98014,1.98018,1.97992,1.97992,104000002.0
2006-12-01 22:02:00,1.97992,1.98006,1.97992,1.97998,199549999.0
2006-12-01 22:03:00,1.97989,1.97989,1.97981,1.97982,79800000.0
2006-12-01 22:04:00,1.97977,1.97987,1.97977,1.97986,319499998.0
2006-12-01 22:05:00,1.97986,1.97989,1.97974,1.97989,196899997.0
2006-12-01 22:06:00,1.97986,1.97988,1.97981,1.97983,72200000.0
2006-12-01 22:07:00,1.9798,1.9798,1.97968,1.97977,79800003.0
2006-12-01 22:08:00,1.97978,1.97984,1.97975,1.97976,57100000.0
2006-12-01 22:09:00,1.97982,1.97994,1.97981,1.97994,45500001.0
2006-12-01 22:10:00,1.98,1.98007,1.97998,1.98007,32600000.0
2006-12-01 22:11:00,1.98007,1.98012,1.97998,1.98009,35100000.0
2006-12-01 22:12:00,1.98008,1.98009,1.97998,1.98005,175600000.0
2006-12-01 22:13:00,1.98008,1.98008,1.97991,1.97991,76099999.0
2006-12-01 22:14:00,1.97998,1.9801,1.97996,1.9801,36100000.0
2006-12-01 22:15:00,1.98023,1.98028,1.98007,1.98007,263049999.0
2006-12-01 22:16:00,1.98005,1.98014,1.97999,1.98003,324799995.0
2006-12-01 22:17:00,1.98008,1.98028,1.98003,1.98021,66200000.0
2006-12-01 22:18:00,1.98012,1.98012,1.97978,1.97978,132300002.0
2006-12-01 22:19:00,1.97977,1.97985,1.97977,1.97985,102299999.0
2006-12-01 22:20:00,1.9799,1.97998,1.97972,1.97972,68400000.0
2006-12-01 22:21:00,1.9797,1.9797,1.97962,1.97965,128499999.0
2006-12-01 22:22:00,1.9797,1.97999,1.9797,1.97999,65500000.0
2006-12-01 22:23:00,1.98009,1.98009,1.97985,1.97987,209000000.0
2006-12-01 22:24:00,1.97982,1.97993,1.97981,1.97985,57100001.0
2006-12-01 22:25:00,1.97988,1.9799,1.97985,1.97988,89000000.0
2006-12-01 22:26:00,1.97984,1.9799,1.97976,1.9799,16300000.0
2006-12-01 22:27:00,1.97984,1.97984,1.97962,1.9797,49200000.0
2006-12-01 22:28:00,1.9797,1.9797,1.97932,1.97949,119200001.0
2006-12-01 22:29:00,1.97945,1.97951,1.97928,1.97928,292799996.0
2006-12-01 22:30:00,1.97924,1.97947,1.97911,1.97947,102500003.0
2006-12-01 22:31:00,1.97954,1.97954,1.97946,1.97953,77199999.0
2006-12-01 22:32:00,1.97951,1.97961,1.97949,1.97954,223199997.0
2006-12-01 22:33:00,1.97962,1.9797,1.9796,1.97965,84799998.0
2006-12-01 22:34:00,1.97963,1.97966,1.97949,1.97952,146600000.0
2006-12-01 22:35:00,1.97957,1.9797,1.97957,1.97959,72399998.0
2006-12-01 22:36:00,1.97961,1.97973,1.97961,1.97965,63400001.0
2006-12-01 22:37:00,1.97973,1.97973,1.97947,1.97947,100900000.0
2006-12-01 22:38:00,1.97939,1.97965,1.97939,1.97965,50500000.0
2006-12-01 22:39:00,1.97973,1.97989,1.97973,1.97989,36900000.0
2006-12-01 22:40:00,1.97986,1.97993,1.97982,1.97986,50500000.0
2006-12-01 22:41:00,1.9799,1.98001,1.97987,1.97991,60400000.0
2006-12-01 22:42:00,1.97978,1.98016,1.97972,1.98016,86100001.0
2006-12-01 22:43:00,1.98001,1.98001,1.97943,1.97943,57000000.0
2006-12-01 22:44:00,1.97944,1.97949,1.97928,1.97932,103500001.0
2006-12-01 22:45:00,1.97931,1.9794,1.97922,1.9794,87699999.0
2006-12-01 22:46:00,1.97938,1.97938,1.97928,1.97928,59400001.0
2006-12-01 22:47:00,1.97912,1.9793,1.97912,1.97927,69500000.0
2006-12-01 22:48:00,1.97933,1.97943,1.97932,1.97932,49600000.0
2006-12-01 22:49:00,1.9793,1.97932,1.97925,1.97932,56800000.0
2006-12-01 22:50:00,1.97937,1.97952,1.97937,1.97948,75599998.0
2006-12-01 22:51:00,1.97942,1.97943,1.97942,1.97943,19400000.0
2006-12-01 22:52:00,1.97952,1.97959,1.97952,1.97955,56099999.0
2006-12-01 22:53:00,1.97948,1.97953,1.97915,1.97953,6400000.0
2006-12-01 22:54:00,1.97956,1.97956,1.97936,1.97936,90899999.0
2006-12-01 22:55:00,1.97937,1.97948,1.97937,1.97948,19800000.0
2006-12-01 22:56:00,1.97949,1.97959,1.97943,1.97943,30800000.0
2006-12-01 22:57:00,1.97946,1.97946,1.97934,1.97934,57800001.0
2006-12-01 22:58:00,1.97933,1.97947,1.97933,1.97942,107400000.0
2006-12-01 22:59:00,1.97945,1.9795,1.9794,1.97945,120349999.0
2006-12-01 23:00:00,1.97927,1.97936,1.97926,1.97936,58900001.0
2006-12-01 23:01:00,1.97942,1.97948,1.97941,1.97948,20400000.0
2006-12-01 23:02:00,1.97943,1.97954,1.97943,1.97954,32500000.0
2006-12-01 23:03:00,1.97949,1.97953,1.97945,1.97945,52800001.0
2006-12-01 23:04:00,1.9795,1.97955,1.97942,1.97953,89799998.0
2006-12-01 23:05:00,1.97962,1.97976,1.97958,1.97965,58399999.0
2006-12-01 23:06:00,1.97963,1.97975,1.97958,1.97962,81800002.0
2006-12-01 23:07:00,1.97963,1.97971,1.97963,1.97969,38800001.0
2006-12-01 23:08:00,1.97964,1.97966,1.97964,1.97966,20100000.0
2006-12-01 23:09:00,1.97972,1.97989,1.97954,1.97969,82100000.0
2006-12-01 23:10:00,1.97958,1.97976,1.9795,1.97976,33100000.0
2006-12-01 23:11:00,1.97975,1.97975,1.97948,1.97958,28200000.0
2006-12-01 23:12:00,1.97955,1.97969,1.97943,1.97943,42300000.0
2006-12-01 23:13:00,1.97948,1.97963,1.97944,1.97963,78499999.0
2006-12-01 23:14:00,1.97958,1.97965,1.9794,1.97952,81100000.0
2006-12-01 23:15:00,1.97954,1.9796,1.97952,1.97955,31999999.0
2006-12-01 23:16:00,1.97965,1.97965,1.97965,1.97965,40099998.0
2006-12-01 23:17:00,1.9795,1.9795,1.97936,1.97947,68099999.0
2006-12-01 23:18:00,1.97948,1.9795,1.97926,1.97936,63800000.0
2006-12-01 23:19:00,1.97935,1.97936,1.97927,1.97936,63800000.0
2006-12-01 23:20:00,1.97943,1.97943,1.97931,1.97937,57000000.0
2006-12-01 23:21:00,1.97921,1.97945,1.9792,1.97941,106399997.0
2006-12-01 23:22:00,1.97928,1.9795,1.97928,1.9795,16000000.0
2006-12-01 23:23:00,1.97949,1.97962,1.97947,1.97962,71500001.0
2006-12-01 23:24:00,1.97965,1.97965,1.97958,1.97965,31600000.0
2006-12-01 23:25:00,1.97963,1.97973,1.97954,1.97968,54100000.0
2006-12-01 23:26:00,1.97979,1.97989,1.97979,1.97989,16800000.0
2006-12-01 23:27:00,1.97999,1.98001,1.97995,1.97997,51100000.0
2006-12-01 23:28:00,1.98002,1.98014,1.97996,1.97996,81199999.0
2006-12-01 23:29:00,1.98005,1.98013,1.97996,1.98011,51399999.0
2006-12-01 23:30:00,1.98005,1.98016,1.98,1.98016,59900000.0
2006-12-01 23:31:00,1.98005,1.98012,1.98005,1.98008,81499998.0
2006-12-01 23:32:00,1.9801,1.98018,1.98002,1.9801,60999998.0
2006-12-01 23:33:00,1.98012,1.98012,1.97997,1.97997,23100000.0
2006-12-01 23:34:00,1.97997,1.98012,1.97993,1.97993,62200000.0
2006-12-01 23:35:00,1.98,1.98022,1.98,1.98022,25000000.0
2006-12-01 23:36:00,1.98017,1.98031,1.98015,1.98031,45370001.0
2006-12-01 23:37:00,1.98022,1.98022,1.98013,1.98013,18900001.0
2006-12-01 23:38:00,1.98003,1.98022,1.98003,1.98022,21100000.0
2006-12-01 23:39:00,1.9803,1.9804,1.9803,1.9804,18500000.0
2006-12-01 23:40:00,1.9804,1.9804,1.9803,1.9803,24500000.0
2006-12-01 23:41:00,1.98022,1.98029,1.98015,1.98017,71800001.0
2006-12-01 23:42:00,1.98025,1.98025,1.98025,1.98025,5200000.0
2006-12-01 23:43:00,1.98018,1.98025,1.98014,1.98025,62700000.0
2006-12-01 23:44:00,1.98031,1.98039,1.98031,1.98039,21599999.0
2006-12-01 23:45:00,1.98048,1.98048,1.98018,1.9803,36400000.0
2006-12-01 23:46:00,1.98033,1.98033,1.98021,1.98021,39900000.0
2006-12-01 23:47:00,1.98027,1.98027,1.97983,1.97989,86999999.0
2006-12-01 23:48:00,1.98017,1.98019,1.98013,1.98015,26699999.0
2006-12-01 23:49:00,1.98018,1.98018,1.98008,1.9801,42900000.0
2006-12-01 23:50:00,1.98014,1.98019,1.9801,1.98015,42200000.0
2006-12-01 23:51:00,1.98015,1.98018,1.98015,1.98018,15000000.0
2006-12-01 23:52:00,1.98027,1.98027,1.98018,1.9802,72400000.0
2006-12-01 23:53:00,1.97983,1.98015,1.97983,1.9801,52100000.0
2006-12-01 23:54:00,1.98008,1.98014,1.98001,1.98005,38299999.0
2006-12-01 23:55:00,1.98006,1.98021,1.98003,1.98017,13600000.0
2006-12-01 23:56:00,1.98028,1.98062,1.98026,1.98062,56100000.0
2006-12-01 23:57:00,1.98058,1.98058,1.98052,1.98052,36600001.0
2006-12-01 23:58:00,1.98049,1.9806,1.98042,1.9806,43300000.0
2006-12-01 23:59:00,1.9808,1.9809,1.9808,1.9809,13500000.0
2006-12-04 00:00:00,1.9834,1.9834,1.9831,1.9831,35499999.0
2006-12-04 00:01:00,1.9832,1.9832,1.9831,1.9831,35499999.0
2006-12-04 00:02:00,1.9828,1.9831,1.9828,1.983,35499999.0
2006-12-04 00:03:00,1.9828,1.9829,1.9828,1.9829,35499999.0
2006-12-04 00:04:00,1.983,1.983,1.9824,1.9824,35499999.0
2006-12-04 00:05:00,1.9825,1.9828,1.9825,1.9825,35499999.0
2006-12-04 00:06:00,1.9826,1.9826,1.9824,1.9824,35499999.0
2006-12-04 00:07:00,1.9826,1.9827,1.9823,1.9825,35499999.0
2006-12-04 00:08:00,1.9824,1.9825,1.9824,1.9824,35499999.0
2006-12-04 00:09:00,1.9825,1.9825,1.9825,1.9825,35499999.0
2006-12-04 00:10:00,1.9824,1.9826,1.9824,1.9826,35499999.0
2006-12-04 00:11:00,1.9825,1.9825,1.982,1.9822,35499999.0
2006-12-04 00:12:00,1.9823,1.9827,1.9821,1.9824,35499999.0
2006-12-04 00:13:00,1.9825,1.9825,1.9823,1.9823,35499999.0
2006-12-04 00:14:00,1.9825,1.9825,1.9825,1.9825,35499999.0
2006-12-04 00:17:00,1.9826,1.983,1.9826,1.983,35499999.0
2006-12-04 00:18:00,1.9829,1.9834,1.9828,1.9832,35499999.0
2006-12-04 00:19:00,1.9831,1.9837,1.983,1.9837,35499999.0
2006-12-04 00:20:00,1.9836,1.9838,1.9835,1.9835,35499999.0
2006-12-04 00:21:00,1.9836,1.9836,1.9833,1.9834,35499999.0
2006-12-04 00:22:00,1.9835,1.9835,1.9835,1.9835,35499999.0
2006-12-04 00:23:00,1.9837,1.9837,1.9834,1.9834,35499999.0
2006-12-04 00:25:00,1.9833,1.9833,1.9831,1.9831,35499999.0
2006-12-04 00:26:00,1.9832,1.9833,1.983,1.9831,35499999.0
2006-12-04 00:28:00,1.9828,1.9829,1.9825,1.9826,35499999.0
2006-12-04 00:29:00,1.9828,1.9828,1.9825,1.9825,35499999.0
2006-12-04 00:30:00,1.9824,1.9824,1.982,1.982,35499999.0
2006-12-04 00:31:00,1.9818,1.982,1.9817,1.9819,35499999.0
2006-12-04 00:32:00,1.982,1.9821,1.982,1.9821,35499999.0
2006-12-04 00:33:00,1.982,1.982,1.982,1.982,35499999.0
2006-12-04 00:34:00,1.9821,1.9821,1.9817,1.9819,35499999.0
2006-12-04 00:35:00,1.9818,1.9818,1.9816,1.9817,35499999.0
2006-12-04 00:36:00,1.9816,1.9816,1.9816,1.9816,35499999.0
2006-12-04 00:38:00,1.9815,1.9815,1.9815,1.9815,35499999.0
2006-12-04 00:39:00,1.9816,1.9817,1.9816,1.9816,35499999.0
2006-12-04 00:40:00,1.9815,1.9815,1.9815,1.9815,35499999.0
2006-12-04 00:42:00,1.9816,1.9817,1.9815,1.9817,35499999.0
2006-12-04 00:43:00,1.9818,1.9822,1.9818,1.9822,35499999.0
2006-12-04 00:44:00,1.982,1.982,1.9819,1.9819,35499999.0
2006-12-04 00:46:00,1.982,1.982,1.982,1.982,35499999.0
2006-12-04 00:47:00,1.9822,1.9822,1.9822,1.9822,35499999.0
2006-12-04 00:48:00,1.9823,1.9824,1.9822,1.9823,35499999.0
2006-12-04 00:49:00,1.9824,1.9825,1.9824,1.9824,35499999.0
2006-12-04 00:50:00,1.9823,1.9824,1.9823,1.9824,35499999.0
2006-12-04 00:52:00,1.9823,1.9823,1.9823,1.9823,35499999.0
2006-12-04 00:53:00,1.9822,1.9823,1.9821,1.9823,35499999.0
2006-12-04 00:54:00,1.9821,1.9823,1.9821,1.9823,35499999.0
2006-12-04 00:57:00,1.982,1.982,1.9819,1.9819,35499999.0
2006-12-04 00:58:00,1.9818,1.9818,1.9818,1.9818,35499999.0
2006-12-04 00:59:00,1.9819,1.9819,1.9816,1.9816,35499999.0
2006-12-04 01:00:00,1.9814,1.9816,1.9814,1.9816,35499999.0
2006-12-04 01:01:00,1.9808,1.9808,1.9804,1.9807,35499999.0
2006-12-04 01:02:00,1.9806,1.9807,1.9803,1.9803,35499999.0
2006-12-04 01:03:00,1.9804,1.9804,1.9801,1.9803,35499999.0
2006-12-04 01:04:00,1.9804,1.9806,1.9804,1.9806,35499999.0
2006-12-04 01:05:00,1.9804,1.9806,1.9804,1.9806,35499999.0
2006-12-04 01:06:00,1.9804,1.9807,1.9803,1.9803,35499999.0
2006-12-04 01:08:00,1.9802,1.9805,1.9802,1.9803,35499999.0
2006-12-04 01:09:00,1.9802,1.9802,1.9802,1.9802,35499999.0
2006-12-04 01:10:00,1.9803,1.9806,1.9803,1.9805,35499999.0
2006-12-04 01:11:00,1.9806,1.9806,1.9804,1.9806,35499999.0
2006-12-04 01:13:00,1.9805,1.9806,1.9804,1.9804,35499999.0
2006-12-04 01:14:00,1.9803,1.9804,1.9803,1.9804,35499999.0
2006-12-04 01:15:00,1.9805,1.9805,1.9805,1.9805,35499999.0
2006-12-04 01:17:00,1.9804,1.9809,1.9804,1.9807,35499999.0
2006-12-04 01:18:00,1.9806,1.9807,1.9805,1.9805,35499999.0
2006-12-04 01:19:00,1.9806,1.9806,1.9804,1.9805,35499999.0
2006-12-04 01:20:00,1.9806,1.9809,1.9806,1.9809,35499999.0
2006-12-04 01:21:00,1.9808,1.981,1.9808,1.981,35499999.0
2006-12-04 01:30:00,1.9811,1.9812,1.981,1.981,35499999.0
2006-12-04 01:31:00,1.9811,1.9811,1.9811,1.9811,35499999.0
2006-12-04 01:34:00,1.981,1.981,1.981,1.981,35499999.0
2006-12-04 01:35:00,1.9809,1.9809,1.9809,1.9809,35499999.0
2006-12-04 01:39:00,1.9811,1.9811,1.9811,1.9811,35499999.0
2006-12-04 01:40:00,1.9812,1.9814,1.9811,1.9813,35499999.0
2006-12-04 01:41:00,1.9812,1.9813,1.9811,1.9813,35499999.0
2006-12-04 01:42:00,1.9812,1.9812,1.9811,1.9812,35499999.0
2006-12-04 01:43:00,1.9811,1.9812,1.9811,1.9811,35499999.0
2006-12-04 01:44:00,1.981,1.981,1.9808,1.9808,35499999.0
2006-12-04 01:45:00,1.9809,1.9811,1.9809,1.981,35499999.0
2006-12-04 01:46:00,1.9811,1.9811,1.9808,1.9808,35499999.0
2006-12-04 01:47:00,1.9809,1.9809,1.9808,1.9808,35499999.0
2006-12-04 01:48:00,1.9807,1.9809,1.9807,1.9809,35499999.0
2006-12-04 01:49:00,1.9808,1.981,1.9808,1.9809,35499999.0
2006-12-04 01:50:00,1.9808,1.9809,1.9808,1.9809,35499999.0
2006-12-04 01:53:00,1.9808,1.9809,1.9808,1.9809,35499999.0
2006-12-04 01:55:00,1.9808,1.9808,1.9808,1.9808,35499999.0
2006-12-04 01:56:00,1.9807,1.9807,1.9807,1.9807,35499999.0
2006-12-04 01:57:00,1.9808,1.9808,1.9807,1.9807,35499999.0
2006-12-04 01:58:00,1.9806,1.9807,1.9806,1.9807,35499999.0
2006-12-04 01:59:00,1.9808,1.9809,1.9807,1.9808,35499999.0
2006-12-04 02:00:00,1.98163,1.98163,1.98123,1.98123,35499999.0
2006-12-04 02:01:00,1.98081,1.98081,1.98043,1.98043,68100001.0
2006-12-04 02:02:00,1.98038,1.98041,1.98029,1.98029,122199999.0
2006-12-04 02:03:00,1.98029,1.98042,1.98024,1.98042,93800000.0
2006-12-04 02:04:00,1.98039,1.98051,1.98039,1.9804,62000000.0
2006-12-04 02:05:00,1.98042,1.98058,1.98042,1.98058,35300000.0
2006-12-04 02:06:00,1.98058,1.98058,1.98041,1.98042,22700000.0
2006-12-04 02:07:00,1.98028,1.98028,1.98022,1.98022,43600000.0
2006-12-04 02:08:00,1.98035,1.9804,1.98029,1.98032,67000000.0
2006-12-04 02:09:00,1.98023,1.98023,1.98019,1.98019,5600000.0
2006-12-04 02:10:00,1.98039,1.98058,1.98038,1.98051,103100001.0
2006-12-04 02:11:00,1.98065,1.98065,1.98049,1.98063,71400000.0
2006-12-04 02:12:00,1.98057,1.9806,1.98053,1.98056,37000000.0
2006-12-04 02:13:00,1.98057,1.98059,1.98047,1.98053,46700000.0
2006-12-04 02:14:00,1.98055,1.98055,1.9805,1.9805,82400000.0
2006-12-04 02:15:00,1.98055,1.98055,1.98045,1.98055,30199999.0
2006-12-04 02:16:00,1.98048,1.98048,1.98042,1.98043,41300000.0
2006-12-04 02:17:00,1.98049,1.98077,1.98044,1.98073,69000000.0
2006-12-04 02:18:00,1.98066,1.98071,1.98053,1.98071,86299998.0
2006-12-04 02:19:00,1.98056,1.98062,1.9805,1.98057,12500000.0
2006-12-04 02:20:00,1.98059,1.98086,1.98059,1.98086,46700000.0
2006-12-04 02:21:00,1.98078,1.98109,1.98073,1.98109,80700000.0
2006-12-04 02:22:00,1.98104,1.98119,1.98097,1.98097,76900000.0
2006-12-04 02:23:00,1.98097,1.98105,1.98092,1.98105,48200001.0
2006-12-04 02:24:00,1.98107,1.98109,1.981,1.981,33300000.0
2006-12-04 02:25:00,1.98093,1.98105,1.98093,1.981,24700000.0
2006-12-04 02:26:00,1.981,1.98105,1.98087,1.981,74600000.0
2006-12-04 02:27:00,1.98095,1.98106,1.98095,1.98098,72699999.0
2006-12-04 02:28:00,1.98089,1.98101,1.98089,1.98101,22400001.0
2006-12-04 02:29:00,1.98102,1.98102,1.98092,1.98098,30600000.0
2006-12-04 02:30:00,1.98107,1.98123,1.98107,1.98107,29300000.0
2006-12-04 02:31:00,1.98108,1.98108,1.98082,1.98082,32700000.0
2006-12-04 02:32:00,1.9811,1.98115,1.9811,1.9811,81099997.0
2006-12-04 02:33:00,1.98112,1.98112,1.981,1.981,79599999.0
2006-12-04 02:34:00,1.98108,1.98113,1.981,1.981,81599998.0
2006-12-04 02:35:00,1.98103,1.98103,1.98087,1.98097,30100000.0
2006-12-04 02:36:00,1.98098,1.98102,1.98092,1.98092,27300000.0
2006-12-04 02:37:00,1.98101,1.98101,1.98101,1.98101,12500000.0
2006-12-04 02:38:00,1.98099,1.98107,1.98098,1.98098,55900000.0
2006-12-04 02:39:00,1.98097,1.98113,1.98092,1.98113,110700000.0
2006-12-04 02:40:00,1.98121,1.98142,1.98121,1.98141,95799999.0
2006-12-04 02:41:00,1.98126,1.98127,1.98116,1.98127,84600000.0
2006-12-04 02:42:00,1.98131,1.98131,1.98117,1.98117,58300000.0
2006-12-04 02:43:00,1.98112,1.9812,1.98107,1.9811,69100001.0
2006-12-04 02:44:00,1.98103,1.98112,1.98089,1.98106,85600000.0
2006-12-04 02:45:00,1.98105,1.98114,1.98098,1.98098,36400000.0
2006-12-04 02:46:00,1.98101,1.98114,1.98099,1.98099,39900000.0
2006-12-04 02:47:00,1.98077,1.9809,1.98056,1.98064,68600000.0
2006-12-04 02:48:00,1.98101,1.98101,1.98074,1.98094,35299999.0
2006-12-04 02:49:00,1.9809,1.98094,1.9808,1.98083,90399999.0
2006-12-04 02:50:00,1.98084,1.98091,1.98084,1.98091,12500000.0
2006-12-04 02:51:00,1.98084,1.98091,1.98082,1.98088,44100000.0
2006-12-04 02:52:00,1.98082,1.98088,1.98081,1.98083,44100000.0
2006-12-04 02:53:00,1.98093,1.98093,1.98084,1.98087,69900000.0
2006-12-04 02:54:00,1.98087,1.98095,1.98086,1.98093,50100000.0
2006-12-04 02:55:00,1.98086,1.98086,1.98079,1.98079,11400000.0
2006-12-04 02:56:00,1.98083,1.98083,1.98066,1.98071,127900000.0
2006-12-04 02:57:00,1.98078,1.98079,1.9807,1.9807,88200000.0
2006-12-04 02:58:00,1.98063,1.98076,1.98058,1.98069,59900001.0
2006-12-04 02:59:00,1.98081,1.98084,1.98063,1.98075,65300000.0
2006-12-04 03:00:00,1.98071,1.98077,1.98067,1.98077,86900000.0
2006-12-04 03:01:00,1.98081,1.98083,1.98073,1.98078,42500000.0
2006-12-04 03:02:00,1.98076,1.98082,1.98072,1.98072,30900001.0
2006-12-04 03:03:00,1.98074,1.98079,1.98064,1.98066,102699999.0
2006-12-04 03:04:00,1.98063,1.98063,1.98055,1.98061,52600000.0
2006-12-04 03:05:00,1.9806,1.98073,1.9806,1.9807,20400000.0
2006-12-04 03:06:00,1.98066,1.98085,1.98064,1.98081,64099999.0
2006-12-04 03:07:00,1.98088,1.98088,1.98086,1.98088,17200000.0
2006-12-04 03:08:00,1.98085,1.98085,1.98085,1.98085,16200001.0
2006-12-04 03:09:00,1.98082,1.98082,1.98064,1.98077,54399999.0
2006-12-04 03:10:00,1.98087,1.98092,1.98085,1.98089,30899999.0
2006-12-04 03:11:00,1.98092,1.98092,1.98083,1.98087,69000000.0
2006-12-04 03:12:00,1.98081,1.98081,1.98047,1.98047,20150000.0
2006-12-04 03:13:00,1.9805,1.9805,1.97987,1.97987,28000000.0
2006-12-04 03:14:00,1.97987,1.9799,1.97968,1.97968,55000000.0
2006-12-04 03:15:00,1.9797,1.9797,1.9796,1.97961,36100000.0
2006-12-04 03:16:00,1.97951,1.97951,1.97923,1.97923,31900001.0
2006-12-04 03:17:00,1.97889,1.97891,1.97866,1.97866,115000001.0
2006-12-04 03:18:00,1.97844,1.97893,1.9784,1.97893,76799997.0
2006-12-04 03:19:00,1.97886,1.97927,1.97886,1.97925,61899999.0
2006-12-04 03:20:00,1.97932,1.97943,1.97925,1.97925,95399999.0
2006-12-04 03:21:00,1.97926,1.97926,1.97904,1.97921,96400000.0
2006-12-04 03:22:00,1.97911,1.97914,1.97899,1.97914,60900000.0
2006-12-04 03:23:00,1.97935,1.97948,1.97918,1.97918,47900000.0
2006-12-04 03:24:00,1.97922,1.97929,1.97904,1.97904,51300001.0
2006-12-04 03:25:00,1.97902,1.9791,1.97895,1.97895,68200000.0
2006-12-04 03:26:00,1.97891,1.97899,1.9788,1.9788,42800001.0
2006-12-04 03:27:00,1.97873,1.97877,1.97873,1.97877,23300000.0
2006-12-04 03:28:00,1.97878,1.97878,1.97865,1.97865,5000000.0
2006-12-04 03:29:00,1.97874,1.97887,1.97874,1.97885,72400000.0
2006-12-04 03:30:00,1.97865,1.97877,1.97864,1.9787,92199998.0
2006-12-04 03:31:00,1.97866,1.97866,1.97842,1.97848,40699999.0
2006-12-04 03:32:00,1.97852,1.97879,1.97852,1.97867,62100000.0
2006-12-04 03:33:00,1.97869,1.97877,1.97869,1.97877,13500000.0
2006-12-04 03:34:00,1.9789,1.9789,1.97873,1.97873,35500000.0
2006-12-04 03:35:00,1.97876,1.97889,1.97864,1.97889,9800000.0
2006-12-04 03:36:00,1.97885,1.97885,1.97869,1.97871,95899999.0
2006-12-04 03:37:00,1.97873,1.97873,1.97867,1.97867,19600001.0
2006-12-04 03:38:00,1.97868,1.97899,1.97863,1.97886,15550000.0
2006-12-04 03:39:00,1.97885,1.97907,1.97885,1.97901,22500000.0
2006-12-04 03:40:00,1.97912,1.97922,1.97912,1.9792,75399999.0
2006-12-04 03:41:00,1.97917,1.9792,1.97904,1.97906,50000000.0
2006-12-04 03:42:00,1.97896,1.97913,1.97896,1.97908,53299999.0
2006-12-04 03:43:00,1.97911,1.97911,1.9789,1.9789,103699999.0
2006-12-04 03:44:00,1.97901,1.97904,1.97901,1.97904,60199998.0
2006-12-04 03:45:00,1.9791,1.9792,1.9791,1.97917,34000000.0
2006-12-04 03:46:00,1.97914,1.9793,1.97914,1.97914,27300000.0
2006-12-04 03:47:00,1.97922,1.97931,1.97919,1.97922,53300000.0
2006-12-04 03:48:00,1.97918,1.97926,1.9791,1.97926,83800000.0
2006-12-04 03:49:00,1.97923,1.9793,1.97911,1.9793,21900000.0
2006-12-04 03:50:00,1.97937,1.97937,1.97923,1.97923,49100000.0
2006-12-04 03:51:00,1.9792,1.97923,1.97903,1.97903,86000000.0
2006-12-04 03:52:00,1.97898,1.97912,1.97895,1.97912,21900000.0
2006-12-04 03:53:00,1.97909,1.97929,1.97909,1.97925,93400000.0
2006-12-04 03:54:00,1.97921,1.97921,1.97898,1.97898,83899998.0
2006-12-04 03:55:00,1.979,1.97905,1.979,1.97905,36500001.0
2006-12-04 03:56:00,1.97905,1.97905,1.97895,1.97905,68199999.0
2006-12-04 03:57:00,1.97898,1.979,1.97898,1.979,92600000.0
2006-12-04 03:58:00,1.9791,1.97935,1.9791,1.97932,46400000.0
2006-12-04 03:59:00,1.97927,1.97952,1.97918,1.97952,31200000.0
2006-12-04 04:00:00,1.9794,1.9794,1.97928,1.97939,30300000.0
2006-12-04 04:01:00,1.97942,1.9795,1.97942,1.97942,39100000.0
2006-12-04 04:02:00,1.9793,1.9793,1.9791,1.97921,29900000.0
2006-12-04 04:03:00,1.97923,1.97936,1.97919,1.97936,79200002.0
2006-12-04 04:04:00,1.97942,1.97965,1.97942,1.97965,32700000.0
2006-12-04 04:05:00,1.97965,1.97968,1.97957,1.97968,53600000.0
2006-12-04 04:06:00,1.97966,1.97991,1.97966,1.97975,58899998.0
2006-12-04 04:07:00,1.97967,1.9797,1.97953,1.97953,90700000.0
2006-12-04 04:08:00,1.97967,1.97972,1.9796,1.97967,42700000.0
2006-12-04 04:09:00,1.9797,1.97976,1.97963,1.97963,94149998.0
2006-12-04 04:10:00,1.97963,1.97967,1.97961,1.97967,31300000.0
2006-12-04 04:11:00,1.9796,1.9796,1.97943,1.97944,28200000.0
2006-12-04 04:12:00,1.97945,1.97958,1.97918,1.97951,70500001.0
2006-12-04 04:13:00,1.97955,1.97969,1.97954,1.97954,51100000.0
2006-12-04 04:14:00,1.97964,1.97979,1.97961,1.97961,40200000.0
2006-12-04 04:15:00,1.97972,1.97977,1.97972,1.97977,55000000.0
2006-12-04 04:16:00,1.97969,1.97972,1.97965,1.9797,94099998.0
2006-12-04 04:17:00,1.97971,1.97977,1.97966,1.9797,52700000.0
2006-12-04 04:18:00,1.97972,1.9798,1.97961,1.9798,42199999.0
2006-12-04 04:19:00,1.97985,1.97985,1.97974,1.97978,35699999.0
2006-12-04 04:20:00,1.97975,1.97985,1.97975,1.9798,17600000.0
2006-12-04 04:21:00,1.97983,1.97985,1.97977,1.97977,115600001.0
2006-12-04 04:22:00,1.9797,1.9798,1.97956,1.97965,35100000.0
2006-12-04 04:23:00,1.97971,1.97971,1.9795,1.9795,24800000.0
2006-12-04 04:24:00,1.97952,1.97962,1.97949,1.97958,32100000.0
2006-12-04 04:25:00,1.97956,1.97956,1.97954,1.97954,17100000.0
2006-12-04 04:26:00,1.9796,1.97967,1.97954,1.97967,31500000.0
2006-12-04 04:27:00,1.97968,1.97968,1.97952,1.97956,34100000.0
2006-12-04 04:28:00,1.97948,1.97962,1.97943,1.97962,79900000.0
2006-12-04 04:29:00,1.97961,1.97961,1.97942,1.97955,26100000.0
2006-12-04 04:30:00,1.97948,1.97948,1.97946,1.97946,11800000.0
2006-12-04 04:31:00,1.97943,1.97953,1.97939,1.97939,47600000.0
2006-12-04 04:32:00,1.97939,1.97944,1.97933,1.9794,40000000.0
2006-12-04 04:33:00,1.97938,1.97943,1.97926,1.97926,34000001.0
2006-12-04 04:34:00,1.97935,1.97935,1.97926,1.97926,89899998.0
2006-12-04 04:35:00,1.97927,1.9794,1.97927,1.97935,46800000.0
2006-12-04 04:36:00,1.97931,1.97942,1.9793,1.97942,72500002.0
2006-12-04 04:37:00,1.97943,1.97943,1.97926,1.9793,29700000.0
2006-12-04 04:38:00,1.97932,1.97939,1.97926,1.97934,53900000.0
2006-12-04 04:39:00,1.97938,1.97945,1.97934,1.97937,90200002.0
2006-12-04 04:40:00,1.97941,1.97942,1.97938,1.97938,42199999.0
2006-12-04 04:41:00,1.9794,1.97945,1.9794,1.97945,15300000.0
2006-12-04 04:42:00,1.9794,1.97945,1.97938,1.97938,102100001.0
2006-12-04 04:43:00,1.97937,1.97943,1.97934,1.97943,57100001.0
2006-12-04 04:44:00,1.97937,1.97939,1.97926,1.97926,19000000.0
2006-12-04 04:45:00,1.97934,1.97934,1.97931,1.97931,9000000.0
2006-12-04 04:46:00,1.97941,1.97941,1.97934,1.97934,3600000.0
2006-12-04 04:47:00,1.9793,1.97939,1.9793,1.97938,60399998.0
2006-12-04 04:48:00,1.97943,1.97943,1.97924,1.97934,60600001.0
2006-12-04 04:49:00,1.97928,1.97935,1.97928,1.97935,37800000.0
2006-12-04 04:50:00,1.97932,1.97932,1.97916,1.97916,34400001.0
2006-12-04 04:51:00,1.97918,1.97918,1.97898,1.97899,69899999.0
2006-12-04 04:52:00,1.97895,1.97895,1.97869,1.97869,48200001.0
2006-12-04 04:53:00,1.97861,1.97861,1.97857,1.97857,3100000.0
2006-12-04 04:54:00,1.97852,1.97857,1.97842,1.97842,62100001.0
2006-12-04 04:55:00,1.9785,1.97851,1.97842,1.97842,49900000.0
2006-12-04 04:56:00,1.9783,1.97853,1.97828,1.97853,51400000.0
2006-12-04 04:57:00,1.97832,1.97843,1.97829,1.97843,56800001.0
2006-12-04 04:58:00,1.97836,1.9785,1.97836,1.97843,55500000.0
2006-12-04 04:59:00,1.9785,1.97857,1.9785,1.97856,78800001.0
2006-12-04 05:00:00,1.97842,1.97842,1.97777,1.97779,27000000.0
2006-12-04 05:01:00,1.97778,1.97796,1.97772,1.97787,122100000.0
2006-12-04 05:02:00,1.9779,1.9779,1.97773,1.97773,28500001.0
2006-12-04 05:03:00,1.97764,1.97783,1.97764,1.97783,49400000.0
2006-12-04 05:04:00,1.97794,1.97808,1.97794,1.97805,105199998.0
2006-12-04 05:05:00,1.97816,1.97824,1.97816,1.97824,7600000.0
2006-12-04 05:06:00,1.9783,1.97845,1.9783,1.97845,26300000.0
2006-12-04 05:07:00,1.97851,1.97853,1.97838,1.97849,78500001.0
2006-12-04 05:08:00,1.97855,1.97868,1.97855,1.97859,38050001.0
2006-12-04 05:09:00,1.9785,1.97858,1.97836,1.97848,103650003.0
2006-12-04 05:10:00,1.97836,1.97849,1.9783,1.9783,73500002.0
2006-12-04 05:11:00,1.97825,1.97836,1.97825,1.97835,22100000.0
2006-12-04 05:12:00,1.97833,1.97833,1.97824,1.9783,34200000.0
2006-12-04 05:13:00,1.97824,1.97835,1.97824,1.97835,54299999.0
2006-12-04 05:14:00,1.97838,1.97845,1.97822,1.97822,147699998.0
2006-12-04 05:15:00,1.97825,1.97829,1.97821,1.97828,66999999.0
2006-12-04 05:16:00,1.97828,1.97835,1.97825,1.9783,28800000.0
2006-12-04 05:17:00,1.97841,1.97847,1.97838,1.97838,25700000.0
2006-12-04 05:18:00,1.97835,1.97848,1.97834,1.97847,70300001.0
2006-12-04 05:19:00,1.97835,1.97846,1.97817,1.97817,43800001.0
2006-12-04 05:20:00,1.97815,1.97817,1.97806,1.97813,71900000.0
2006-12-04 05:21:00,1.97808,1.97822,1.97805,1.97811,105099998.0
2006-12-04 05:22:00,1.97813,1.97828,1.97806,1.97821,75099999.0
2006-12-04 05:23:00,1.97831,1.97851,1.97831,1.97843,72400000.0
2006-12-04 05:24:00,1.97838,1.9786,1.97832,1.9786,64000002.0
2006-12-04 05:25:00,1.97857,1.97862,1.97845,1.97853,84800000.0
2006-12-04 05:26:00,1.97848,1.97858,1.97845,1.97853,23900000.0
2006-12-04 05:27:00,1.97848,1.97853,1.97841,1.97852,96400000.0
2006-12-04 05:28:00,1.97859,1.97859,1.97842,1.97846,71900000.0
2006-12-04 05:29:00,1.97847,1.97848,1.97838,1.97848,31600000.0
2006-12-04 05:30:00,1.97852,1.97859,1.97842,1.97842,15600000.0
2006-12-04 05:31:00,1.97828,1.97828,1.9782,1.9782,41900000.0
2006-12-04 05:32:00,1.97825,1.97828,1.97824,1.97828,53299998.0
2006-12-04 05:33:00,1.97831,1.97831,1.97822,1.97825,45600000.0
2006-12-04 05:34:00,1.97828,1.97834,1.97801,1.97834,136300001.0
2006-12-04 05:35:00,1.97828,1.97833,1.97819,1.97833,70199999.0
2006-12-04 05:36:00,1.97833,1.97838,1.97832,1.97834,68200000.0
2006-12-04 05:37:00,1.97827,1.97843,1.97827,1.97841,44400000.0
2006-12-04 05:38:00,1.97859,1.97859,1.9784,1.9784,51200000.0
2006-12-04 05:39:00,1.97842,1.97842,1.97829,1.97834,158999996.0
2006-12-04 05:40:00,1.97832,1.97832,1.97807,1.97812,57800000.0
2006-12-04 05:41:00,1.97808,1.97811,1.97797,1.97797,25000000.0
2006-12-04 05:42:00,1.97804,1.97821,1.97804,1.97814,68200000.0
2006-12-04 05:43:00,1.97807,1.97818,1.97798,1.9781,80600001.0
2006-12-04 05:44:00,1.97819,1.97819,1.97804,1.9781,28200000.0
2006-12-04 05:45:00,1.97816,1.9783,1.97816,1.97817,41300000.0
2006-12-04 05:46:00,1.97817,1.97822,1.97811,1.97815,65600000.0
2006-12-04 05:47:00,1.97818,1.97827,1.97818,1.97826,95000002.0
2006-12-04 05:48:00,1.97827,1.97827,1.97815,1.97821,55600000.0
2006-12-04 05:49:00,1.97822,1.97822,1.9781,1.97817,84699998.0
2006-12-04 05:50:00,1.97823,1.97832,1.97821,1.97821,51500001.0
2006-12-04 05:51:00,1.97824,1.97824,1.97818,1.97818,48500000.0
2006-12-04 05:52:00,1.9782,1.97825,1.9782,1.97825,44400000.0
2006-12-04 05:53:00,1.97819,1.97822,1.97808,1.97814,69400001.0
2006-12-04 05:54:00,1.97817,1.97825,1.97807,1.97824,72400000.0
2006-12-04 05:55:00,1.97819,1.97821,1.97816,1.97816,31900000.0
2006-12-04 05:56:00,1.97814,1.9783,1.97814,1.97828,34200000.0
2006-12-04 05:57:00,1.97831,1.97832,1.97817,1.97832,30700000.0
2006-12-04 05:58:00,1.97838,1.97842,1.97831,1.97838,48300001.0
2006-12-04 05:59:00,1.97837,1.97842,1.97831,1.97839,90100001.0
2006-12-04 06:00:00,1.97839,1.97839,1.97819,1.97819,70400002.0
2006-12-04 06:01:00,1.97826,1.97826,1.97813,1.97813,44500000.0
2006-12-04 06:02:00,1.97808,1.9781,1.97779,1.97788,60200000.0
2006-12-04 06:03:00,1.97793,1.97798,1.9778,1.97798,36800000.0
2006-12-04 06:04:00,1.97792,1.97792,1.97784,1.97788,50000001.0
2006-12-04 06:05:00,1.97787,1.97789,1.97781,1.97781,68200000.0
2006-12-04 06:06:00,1.97756,1.97756,1.97725,1.97725,46600000.0
2006-12-04 06:07:00,1.97723,1.97723,1.9771,1.9771,98900000.0
2006-12-04 06:08:00,1.97715,1.97715,1.97679,1.97679,56900001.0
2006-12-04 06:09:00,1.97654,1.97668,1.9765,1.97667,87900000.0
2006-12-04 06:10:00,1.97672,1.97678,1.97654,1.97672,40700000.0
2006-12-04 06:11:00,1.9768,1.97688,1.97674,1.97674,63099999.0
2006-12-04 06:12:00,1.9768,1.97689,1.97674,1.97685,51700000.0
2006-12-04 06:13:00,1.97675,1.97678,1.97657,1.97657,73900001.0
2006-12-04 06:14:00,1.97652,1.9766,1.97648,1.97648,48600000.0
2006-12-04 06:15:00,1.97657,1.97661,1.97647,1.9765,30700000.0
2006-12-04 06:16:00,1.9764,1.97647,1.97635,1.97635,123299997.0
2006-12-04 06:17:00,1.97643,1.97663,1.97636,1.97663,109699998.0
2006-12-04 06:18:00,1.97668,1.9769,1.97666,1.9769,82300000.0
2006-12-04 06:19:00,1.97692,1.9771,1.97692,1.9771,62099998.0
2006-12-04 06:20:00,1.97713,1.9772,1.97698,1.97713,69200001.0
2006-12-04 06:21:00,1.97716,1.97742,1.97709,1.97742,82999998.0
2006-12-04 06:22:00,1.97739,1.97761,1.97734,1.97761,110199999.0
2006-12-04 06:23:00,1.97753,1.97753,1.97714,1.97717,40700001.0
2006-12-04 06:24:00,1.97725,1.97765,1.97725,1.97747,103799998.0
2006-12-04 06:25:00,1.97756,1.9778,1.97736,1.97769,72000000.0
2006-12-04 06:26:00,1.97766,1.9778,1.97759,1.97769,73200000.0
2006-12-04 06:27:00,1.97784,1.97795,1.97783,1.97788,21600000.0
2006-12-04 06:28:00,1.97773,1.97789,1.97771,1.97774,40200001.0
2006-12-04 06:29:00,1.97777,1.97785,1.97775,1.97785,43100001.0
2006-12-04 06:30:00,1.97778,1.97778,1.97763,1.97769,17800000.0
2006-12-04 06:31:00,1.97765,1.97783,1.97765,1.97775,71100000.0
2006-12-04 06:32:00,1.9778,1.97803,1.97776,1.97803,77199998.0
2006-12-04 06:33:00,1.97805,1.97805,1.97792,1.97805,52200000.0
2006-12-04 06:34:00,1.97785,1.97785,1.97755,1.97762,123600001.0
2006-12-04 06:35:00,1.97763,1.97767,1.97755,1.9776,47900000.0
2006-12-04 06:36:00,1.97761,1.97769,1.97761,1.97769,74300002.0
2006-12-04 06:37:00,1.9777,1.9777,1.9777,1.9777,49500000.0
2006-12-04 06:38:00,1.97768,1.97768,1.97762,1.97762,12700000.0
2006-12-04 06:39:00,1.97748,1.97753,1.97748,1.9775,42000000.0
2006-12-04 06:40:00,1.97752,1.97752,1.97745,1.97745,23999999.0
2006-12-04 06:41:00,1.97746,1.97753,1.97741,1.97753,48600001.0
2006-12-04 06:42:00,1.97752,1.97752,1.97748,1.97748,3000000.0
2006-12-04 06:43:00,1.97747,1.9775,1.97732,1.97732,87199999.0
2006-12-04 06:44:00,1.97734,1.97742,1.97732,1.97735,68100001.0
2006-12-04 06:45:00,1.97739,1.97767,1.97738,1.97764,33900000.0
2006-12-04 06:46:00,1.9777,1.9777,1.97754,1.97761,50599998.0
2006-12-04 06:47:00,1.97763,1.97827,1.97763,1.97807,71000001.0
2006-12-04 06:48:00,1.97837,1.97842,1.9779,1.97794,66199999.0
2006-12-04 06:49:00,1.97788,1.97788,1.97781,1.97788,4700000.0
2006-12-04 06:50:00,1.9779,1.9779,1.9779,1.9779,11500000.0
2006-12-04 06:51:00,1.9779,1.97796,1.97777,1.97782,88100002.0
2006-12-04 06:52:00,1.97793,1.97793,1.9776,1.97788,70300000.0
2006-12-04 06:53:00,1.97795,1.97795,1.97788,1.97788,43800000.0
2006-12-04 06:54:00,1.97795,1.97795,1.9779,1.97795,56200001.0
2006-12-04 06:55:00,1.9779,1.9779,1.97775,1.97786,60499999.0
2006-12-04 06:56:00,1.97788,1.97801,1.97785,1.97785,76200000.0
2006-12-04 06:57:00,1.9779,1.9779,1.9779,1.9779,500000.0
2006-12-04 06:58:00,1.97788,1.97794,1.97787,1.97789,51099999.0
2006-12-04 06:59:00,1.97785,1.97785,1.97769,1.97769,21400000.0
2006-12-04 07:00:00,1.97789,1.97794,1.97788,1.97788,73900001.0
2006-12-04 07:01:00,1.97783,1.97788,1.97771,1.97776,89700001.0
2006-12-04 07:02:00,1.97783,1.97785,1.97783,1.97785,27100000.0
2006-12-04 07:03:00,1.9778,1.97792,1.9778,1.97787,125700000.0
2006-12-04 07:04:00,1.97795,1.97795,1.9779,1.9779,2600000.0
2006-12-04 07:05:00,1.97785,1.97791,1.97783,1.97783,15500000.0
2006-12-04 07:06:00,1.97771,1.97771,1.97761,1.9777,40500000.0
2006-12-04 07:07:00,1.97777,1.97777,1.9777,1.9777,65999999.0
2006-12-04 07:08:00,1.97774,1.97774,1.9776,1.97767,15700000.0
2006-12-04 07:09:00,1.9776,1.97776,1.9776,1.97774,53100002.0
2006-12-04 07:10:00,1.97777,1.97788,1.97777,1.97788,12300000.0
2006-12-04 07:11:00,1.97783,1.97783,1.97752,1.97776,46400000.0
2006-12-04 07:12:00,1.9779,1.9779,1.97772,1.9779,61400001.0
2006-12-04 07:13:00,1.97792,1.97792,1.97774,1.97774,61300000.0
2006-12-04 07:14:00,1.9777,1.9778,1.9777,1.97775,92600001.0
2006-12-04 07:15:00,1.97782,1.97789,1.97762,1.97789,90300001.0
2006-12-04 07:16:00,1.97793,1.97807,1.97793,1.97807,18800000.0
2006-12-04 07:17:00,1.97793,1.97793,1.97767,1.97775,64600000.0
2006-12-04 07:18:00,1.97765,1.97772,1.97755,1.97771,45999999.0
2006-12-04 07:19:00,1.9778,1.97783,1.97776,1.97776,111500001.0
2006-12-04 07:20:00,1.97778,1.97792,1.97778,1.97792,95499999.0
2006-12-04 07:21:00,1.97786,1.97796,1.97781,1.9779,42500000.0
2006-12-04 07:22:00,1.97784,1.97787,1.97774,1.97781,155100003.0
2006-12-04 07:23:00,1.97789,1.97798,1.97779,1.97779,41300000.0
2006-12-04 07:24:00,1.97778,1.97782,1.9777,1.97779,109199998.0
2006-12-04 07:25:00,1.97779,1.97795,1.97774,1.97794,113199999.0
2006-12-04 07:26:00,1.97799,1.97804,1.97794,1.97804,73400000.0
2006-12-04 07:27:00,1.97795,1.97805,1.97795,1.97798,102300000.0
2006-12-04 07:28:00,1.97795,1.97815,1.97793,1.97812,69200000.0
2006-12-04 07:29:00,1.97821,1.97838,1.97821,1.97838,59000001.0
2006-12-04 07:30:00,1.97875,1.97903,1.97875,1.97897,68400000.0
2006-12-04 07:31:00,1.97901,1.97916,1.979,1.97916,101899999.0
2006-12-04 07:32:00,1.97922,1.98053,1.97922,1.98051,86000000.0
2006-12-04 07:33:00,1.98078,1.98087,1.98071,1.98087,99499999.0
2006-12-04 07:34:00,1.98098,1.98107,1.98083,1.98105,53300000.0
2006-12-04 07:35:00,1.98108,1.98121,1.98104,1.98119,117000002.0
2006-12-04 07:36:00,1.98121,1.98127,1.9811,1.98127,57299999.0
2006-12-04 07:37:00,1.98135,1.98143,1.98132,1.98132,59500000.0
2006-12-04 07:38:00,1.98142,1.98151,1.98127,1.98139,112200001.0
2006-12-04 07:39:00,1.98138,1.98139,1.98131,1.98139,67699999.0
2006-12-04 07:40:00,1.98137,1.98137,1.98124,1.98124,47050001.0
2006-12-04 07:41:00,1.98129,1.98129,1.98096,1.98107,34300000.0
2006-12-04 07:42:00,1.98106,1.98108,1.98095,1.98095,72600002.0
2006-12-04 07:43:00,1.9811,1.9812,1.9811,1.9811,84000001.0
2006-12-04 07:44:00,1.98107,1.98108,1.98093,1.981,14100000.0
2006-12-04 07:45:00,1.98102,1.98118,1.98102,1.98112,112499999.0
2006-12-04 07:46:00,1.98108,1.9812,1.98108,1.98118,74199999.0
2006-12-04 07:47:00,1.98108,1.98113,1.981,1.98103,60600000.0
2006-12-04 07:48:00,1.98112,1.98112,1.98106,1.98106,15600000.0
2006-12-04 07:49:00,1.9812,1.98132,1.98115,1.98118,55700000.0
2006-12-04 07:50:00,1.98117,1.9812,1.98117,1.9812,5700000.0
2006-12-04 07:51:00,1.98123,1.98123,1.98107,1.98107,18400000.0
2006-12-04 07:52:00,1.98092,1.981,1.98058,1.98058,73300001.0
2006-12-04 07:53:00,1.98055,1.98068,1.98044,1.98064,79899999.0
2006-12-04 07:54:00,1.9807,1.9807,1.98052,1.98058,36400000.0
2006-12-04 07:55:00,1.9805,1.9805,1.98035,1.98045,49100001.0
2006-12-04 07:56:00,1.98021,1.98031,1.98007,1.9802,64200001.0
2006-12-04 07:57:00,1.98025,1.98025,1.98025,1.98025,3600000.0
2006-12-04 07:58:00,1.98031,1.98066,1.98031,1.98066,44700000.0
2006-12-04 07:59:00,1.98062,1.98068,1.98054,1.9806,58100000.0
2006-12-04 08:00:00,1.98055,1.98077,1.98055,1.98058,70400000.0
2006-12-04 08:01:00,1.98072,1.98074,1.98059,1.98059,48100000.0
2006-12-04 08:02:00,1.98072,1.98079,1.98064,1.98065,46900002.0
2006-12-04 08:03:00,1.98061,1.9807,1.98046,1.98055,76300001.0
2006-12-04 08:04:00,1.98066,1.98068,1.98049,1.98049,102100001.0
2006-12-04 08:05:00,1.9804,1.9804,1.98016,1.98032,92099999.0
2006-12-04 08:06:00,1.98032,1.98034,1.98009,1.98034,76670002.0
2006-12-04 08:07:00,1.98024,1.98024,1.98013,1.98013,79800000.0
2006-12-04 08:08:00,1.98012,1.98017,1.97993,1.97993,86400001.0
2006-12-04 08:09:00,1.97975,1.97975,1.97964,1.97975,42399999.0
2006-12-04 08:10:00,1.97971,1.97983,1.9797,1.97983,113000001.0
2006-12-04 08:11:00,1.97977,1.97977,1.97958,1.9796,23400000.0
2006-12-04 08:12:00,1.97953,1.97953,1.97893,1.97893,137299999.0
2006-12-04 08:13:00,1.97887,1.97896,1.97877,1.97877,58799998.0
2006-12-04 08:14:00,1.97872,1.97879,1.97846,1.97847,48600000.0
2006-12-04 08:15:00,1.97848,1.97854,1.97807,1.97807,72600000.0
2006-12-04 08:16:00,1.97798,1.97817,1.97786,1.97807,46900000.0
2006-12-04 08:17:00,1.978,1.97809,1.97795,1.97809,30500000.0
2006-12-04 08:18:00,1.97818,1.97839,1.97818,1.97835,69700001.0
2006-12-04 08:19:00,1.97856,1.97856,1.97822,1.97822,45100000.0
2006-12-04 08:20:00,1.97823,1.97823,1.97805,1.97812,47699999.0
2006-12-04 08:21:00,1.97808,1.9783,1.97808,1.97826,67800000.0
2006-12-04 08:22:00,1.97838,1.97842,1.97838,1.97842,43900000.0
2006-12-04 08:23:00,1.9784,1.9784,1.97825,1.97837,34100000.0
2006-12-04 08:24:00,1.97835,1.97835,1.97819,1.97834,41300000.0
2006-12-04 08:25:00,1.97831,1.97842,1.97828,1.9783,97600000.0
2006-12-04 08:26:00,1.97828,1.97844,1.97828,1.9784,108600000.0
2006-12-04 08:27:00,1.97833,1.97833,1.97819,1.97827,27000000.0
2006-12-04 08:28:00,1.9782,1.97837,1.9782,1.97832,33600000.0
2006-12-04 08:29:00,1.97834,1.97838,1.97832,1.97838,18600000.0
2006-12-04 08:30:00,1.97838,1.97878,1.97835,1.97878,74400000.0
2006-12-04 08:31:00,1.97887,1.97894,1.9788,1.97887,98999998.0
2006-12-04 08:32:00,1.97892,1.97892,1.97879,1.97881,81700000.0
2006-12-04 08:33:00,1.9788,1.9788,1.97873,1.97877,46200000.0
2006-12-04 08:34:00,1.97881,1.97887,1.97875,1.97881,62500000.0
2006-12-04 08:35:00,1.9788,1.97886,1.97873,1.97886,82600000.0
2006-12-04 08:36:00,1.97885,1.97885,1.97873,1.97883,48300001.0
2006-12-04 08:37:00,1.97859,1.97868,1.97846,1.97846,84200000.0
2006-12-04 08:38:00,1.97857,1.97857,1.97837,1.97837,68300000.0
2006-12-04 08:39:00,1.97841,1.97841,1.97832,1.97838,8900000.0
2006-12-04 08:40:00,1.97838,1.97853,1.97838,1.97849,64900000.0
2006-12-04 08:41:00,1.97844,1.97853,1.9784,1.97849,82099999.0
2006-12-04 08:42:00,1.97855,1.97855,1.97845,1.97855,91799999.0
2006-12-04 08:43:00,1.97851,1.97851,1.97829,1.97829,74599999.0
2006-12-04 08:44:00,1.97837,1.9784,1.97837,1.9784,24400001.0
2006-12-04 08:45:00,1.97855,1.97855,1.9784,1.97854,31800000.0
2006-12-04 08:46:00,1.97858,1.97871,1.97854,1.97871,38500000.0
2006-12-04 08:47:00,1.9788,1.97885,1.97858,1.97858,59300000.0
2006-12-04 08:48:00,1.97868,1.97875,1.97863,1.97865,44300000.0
2006-12-04 08:49:00,1.97873,1.97887,1.9787,1.97887,59500000.0
2006-12-04 08:50:00,1.97898,1.97909,1.97898,1.97909,117899998.0
2006-12-04 08:51:00,1.97914,1.97939,1.97914,1.97939,17800000.0
2006-12-04 08:52:00,1.97955,1.97962,1.97942,1.97945,78099999.0
2006-12-04 08:53:00,1.97942,1.97953,1.97938,1.97944,93999998.0
2006-12-04 08:54:00,1.97939,1.97939,1.97932,1.97932,12100000.0
2006-12-04 08:55:00,1.97924,1.97928,1.97903,1.97909,26500000.0
2006-12-04 08:56:00,1.97912,1.97912,1.97844,1.97844,84799999.0
2006-12-04 08:57:00,1.97843,1.97843,1.97842,1.97842,2300000.0
2006-12-04 08:58:00,1.97855,1.9786,1.97847,1.97847,18950000.0
2006-12-04 08:59:00,1.97852,1.97869,1.97852,1.97855,25199999.0
2006-12-04 09:00:00,1.97852,1.97855,1.97845,1.97845,66100002.0
2006-12-04 09:01:00,1.97848,1.97848,1.9784,1.97845,59500001.0
2006-12-04 09:02:00,1.97846,1.97846,1.97835,1.97838,40500000.0
2006-12-04 09:03:00,1.97838,1.97843,1.97831,1.97843,121400001.0
2006-12-04 09:04:00,1.97838,1.9784,1.97832,1.97833,47800000.0
2006-12-04 09:05:00,1.97831,1.97834,1.97825,1.97834,47000001.0
2006-12-04 09:06:00,1.97838,1.9784,1.97833,1.97834,56000001.0
2006-12-04 09:07:00,1.97823,1.97835,1.97808,1.97808,70100000.0
2006-12-04 09:08:00,1.97811,1.97837,1.97811,1.97829,48000000.0
2006-12-04 09:09:00,1.9784,1.9784,1.97817,1.97825,44500001.0
2006-12-04 09:10:00,1.97825,1.9784,1.97822,1.9784,53700000.0
2006-12-04 09:11:00,1.97833,1.97833,1.97799,1.97799,34700000.0
2006-12-04 09:12:00,1.978,1.97806,1.97789,1.9779,80399999.0
2006-12-04 09:13:00,1.97776,1.97786,1.9777,1.97775,103799999.0
2006-12-04 09:14:00,1.97767,1.97768,1.97734,1.97765,57200001.0
2006-12-04 09:15:00,1.97743,1.97743,1.97713,1.97713,12100000.0
2006-12-04 09:16:00,1.97702,1.97724,1.97681,1.97681,47500000.0
2006-12-04 09:17:00,1.97694,1.97705,1.97687,1.97697,99899998.0
2006-12-04 09:18:00,1.9769,1.9769,1.97675,1.97675,28000000.0
2006-12-04 09:19:00,1.9767,1.9768,1.9767,1.97672,55000001.0
2006-12-04 09:20:00,1.97675,1.97687,1.97675,1.97686,7900000.0
2006-12-04 09:21:00,1.97692,1.97696,1.97685,1.97685,15700000.0
2006-12-04 09:22:00,1.97689,1.97697,1.97686,1.97697,57400000.0
2006-12-04 09:23:00,1.9771,1.97719,1.97707,1.97717,29600000.0
2006-12-04 09:24:00,1.97727,1.97752,1.97727,1.97751,64400000.0
2006-12-04 09:25:00,1.9775,1.97762,1.97745,1.97749,114500001.0
2006-12-04 09:26:00,1.97761,1.97773,1.97761,1.97773,17100000.0
2006-12-04 09:27:00,1.97773,1.97785,1.97769,1.97782,98700000.0
2006-12-04 09:28:00,1.97784,1.978,1.97769,1.97796,93400002.0
2006-12-04 09:29:00,1.97844,1.97929,1.97844,1.97927,94200000.0
2006-12-04 09:30:00,1.97915,1.97944,1.97915,1.97944,57200000.0
2006-12-04 09:31:00,1.97946,1.97971,1.97946,1.97971,61100001.0
2006-12-04 09:32:00,1.97993,1.98037,1.97985,1.98037,74300000.0
2006-12-04 09:33:00,1.98027,1.98027,1.97953,1.97953,57800000.0
2006-12-04 09:34:00,1.97954,1.97959,1.97924,1.97933,85999999.0
2006-12-04 09:35:00,1.97928,1.97935,1.97927,1.97928,67099998.0
2006-12-04 09:36:00,1.97928,1.97949,1.97928,1.97943,40400000.0
2006-12-04 09:37:00,1.97942,1.97951,1.97895,1.97895,38000000.0
2006-12-04 09:38:00,1.9787,1.9787,1.97817,1.97825,93700001.0
2006-12-04 09:39:00,1.97802,1.97811,1.97771,1.97771,68699998.0
2006-12-04 09:40:00,1.97769,1.97793,1.97741,1.97741,69600001.0
2006-12-04 09:41:00,1.97709,1.9774,1.97709,1.97735,40699999.0
2006-12-04 09:42:00,1.97778,1.97852,1.97778,1.97839,45500000.0
2006-12-04 09:43:00,1.97817,1.97817,1.97733,1.97733,66400000.0
2006-12-04 09:44:00,1.9774,1.97765,1.9774,1.97761,118000002.0
2006-12-04 09:45:00,1.97766,1.97791,1.97766,1.97791,52900002.0
2006-12-04 09:46:00,1.97793,1.97793,1.97773,1.97791,60799999.0
2006-12-04 09:47:00,1.97784,1.97784,1.97768,1.97777,22700000.0
2006-12-04 09:48:00,1.97775,1.97775,1.97709,1.97709,39400001.0
2006-12-04 09:49:00,1.97715,1.97724,1.97705,1.97724,79600000.0
2006-12-04 09:50:00,1.97717,1.97717,1.97711,1.97711,34100000.0
2006-12-04 09:51:00,1.97693,1.97693,1.9766,1.97661,51000000.0
2006-12-04 09:52:00,1.9765,1.9765,1.97613,1.97613,60700000.0
2006-12-04 09:53:00,1.97627,1.97631,1.97618,1.97627,114700001.0
2006-12-04 09:54:00,1.97637,1.97661,1.97637,1.97661,78400001.0
2006-12-04 09:55:00,1.97671,1.97691,1.97666,1.97686,67100001.0
2006-12-04 09:56:00,1.97689,1.97718,1.97689,1.97718,55600001.0
2006-12-04 09:57:00,1.97717,1.97717,1.97698,1.97709,81500000.0
2006-12-04 09:58:00,1.97722,1.97751,1.97722,1.97751,33200000.0
2006-12-04 09:59:00,1.97742,1.97742,1.97724,1.97735,56300001.0
2006-12-04 10:00:00,1.97728,1.97766,1.97724,1.97766,28000000.0
2006-12-04 10:01:00,1.97783,1.97814,1.97775,1.9778,68499999.0
2006-12-04 10:02:00,1.97771,1.97771,1.97688,1.9769,82700001.0
2006-12-04 10:03:00,1.97694,1.97715,1.97689,1.97704,41100001.0
2006-12-04 10:04:00,1.97688,1.977,1.97686,1.97693,45500000.0
2006-12-04 10:05:00,1.97693,1.97724,1.97686,1.97716,53500000.0
2006-12-04 10:06:00,1.97699,1.97712,1.97673,1.97673,62100000.0
2006-12-04 10:07:00,1.97678,1.97678,1.97578,1.97578,43300000.0
2006-12-04 10:08:00,1.97562,1.97562,1.9743,1.9743,61800000.0
2006-12-04 10:09:00,1.97415,1.97419,1.9738,1.97404,49899999.0
2006-12-04 10:10:00,1.97408,1.97459,1.97407,1.97459,91100000.0
2006-12-04 10:11:00,1.97459,1.97459,1.9744,1.9744,74599999.0
2006-12-04 10:12:00,1.97435,1.97459,1.97429,1.97459,64400000.0
2006-12-04 10:13:00,1.97465,1.9748,1.97465,1.9748,7100000.0
2006-12-04 10:14:00,1.97462,1.97478,1.97442,1.97478,66700000.0
2006-12-04 10:15:00,1.97502,1.97522,1.97502,1.97511,51600000.0
2006-12-04 10:16:00,1.9751,1.97511,1.975,1.975,14300000.0
2006-12-04 10:17:00,1.975,1.9751,1.975,1.97503,36399999.0
2006-12-04 10:18:00,1.97505,1.97505,1.97498,1.97505,119999999.0
2006-12-04 10:19:00,1.97506,1.97547,1.97506,1.97547,62800001.0
2006-12-04 10:20:00,1.97528,1.97533,1.97508,1.97508,28500000.0
2006-12-04 10:21:00,1.97463,1.97471,1.97424,1.97424,85899999.0
2006-12-04 10:22:00,1.97416,1.97419,1.97313,1.97313,30400000.0
2006-12-04 10:23:00,1.97305,1.97326,1.97279,1.97279,39950000.0
2006-12-04 10:24:00,1.97277,1.97291,1.97266,1.9729,76000000.0
2006-12-04 10:25:00,1.9729,1.97311,1.9729,1.97291,88299999.0
2006-12-04 10:26:00,1.97281,1.97281,1.97249,1.97249,59000000.0
2006-12-04 10:27:00,1.97252,1.97264,1.97243,1.97255,46800000.0
2006-12-04 10:28:00,1.97255,1.97274,1.97248,1.97268,42700001.0
2006-12-04 10:29:00,1.97264,1.97272,1.97252,1.97264,64400000.0
2006-12-04 10:30:00,1.97266,1.97297,1.97265,1.97297,65200000.0
2006-12-04 10:31:00,1.97302,1.97318,1.97298,1.97317,59200000.0
2006-12-04 10:32:00,1.97312,1.97317,1.97305,1.97305,35100000.0
2006-12-04 10:33:00,1.97303,1.97308,1.97297,1.97305,85100000.0
2006-12-04 10:34:00,1.973,1.97326,1.97296,1.97326,87900003.0
2006-12-04 10:35:00,1.97299,1.97334,1.97299,1.97327,55899999.0
2006-12-04 10:36:00,1.97341,1.97349,1.97341,1.97349,3300000.0
2006-12-04 10:37:00,1.97358,1.97447,1.97355,1.97445,108899998.0
2006-12-04 10:38:00,1.97428,1.97489,1.97428,1.97489,44000000.0
2006-12-04 10:39:00,1.97482,1.975,1.97482,1.97484,65300001.0
2006-12-04 10:40:00,1.9751,1.97559,1.9751,1.97556,73600000.0
2006-12-04 10:41:00,1.97543,1.9755,1.97524,1.97524,38100000.0
2006-12-04 10:42:00,1.9753,1.97534,1.97501,1.97534,53000000.0
2006-12-04 10:43:00,1.97577,1.97777,1.97577,1.97768,145600002.0
2006-12-04 10:44:00,1.97745,1.9775,1.97728,1.97736,33200000.0
2006-12-04 10:45:00,1.97728,1.97728,1.97703,1.97712,80800000.0
2006-12-04 10:46:00,1.97703,1.97709,1.97686,1.97686,50800000.0
2006-12-04 10:47:00,1.97682,1.97689,1.97664,1.97677,119399999.0
2006-12-04 10:48:00,1.97667,1.97667,1.97653,1.9766,49199999.0
2006-12-04 10:49:00,1.97635,1.97635,1.976,1.976,57099999.0
2006-12-04 10:50:00,1.97607,1.97635,1.97607,1.97634,116900000.0
2006-12-04 10:51:00,1.9767,1.97687,1.9767,1.9767,59100000.0
2006-12-04 10:52:00,1.97678,1.97696,1.97675,1.9769,30600000.0
2006-12-04 10:53:00,1.97707,1.97718,1.97706,1.97715,64100000.0
2006-12-04 10:54:00,1.97722,1.97722,1.97698,1.97704,39600001.0
2006-12-04 10:55:00,1.97704,1.97741,1.97701,1.9774,81300000.0
2006-12-04 10:56:00,1.97757,1.97786,1.97755,1.97786,139999999.0
2006-12-04 10:57:00,1.97808,1.9787,1.97808,1.9787,57400000.0
2006-12-04 10:58:00,1.97879,1.97881,1.97847,1.97858,110300000.0
2006-12-04 10:59:00,1.97867,1.97938,1.97867,1.97938,116300000.0
2006-12-04 11:00:00,1.97935,1.97935,1.97909,1.97915,56200000.0
2006-12-04 11:01:00,1.97905,1.97905,1.97844,1.97844,69299999.0
2006-12-04 11:02:00,1.97845,1.97849,1.97803,1.97806,61099999.0
2006-12-04 11:03:00,1.97819,1.97829,1.97791,1.97791,39100001.0
2006-12-04 11:04:00,1.97758,1.97758,1.97742,1.97746,45000000.0
2006-12-04 11:05:00,1.97753,1.97753,1.97698,1.97698,143199998.0
2006-12-04 11:06:00,1.97695,1.97695,1.97667,1.97667,82100001.0
2006-12-04 11:07:00,1.97675,1.97682,1.97661,1.97671,48200000.0
2006-12-04 11:08:00,1.9768,1.97692,1.97668,1.97669,84699998.0
2006-12-04 11:09:00,1.97663,1.97682,1.97661,1.97671,92950002.0
2006-12-04 11:10:00,1.97648,1.97664,1.97648,1.97657,46399999.0
2006-12-04 11:11:00,1.97657,1.97657,1.97603,1.97606,83700000.0
2006-12-04 11:12:00,1.97615,1.97627,1.97615,1.97617,94699998.0
2006-12-04 11:13:00,1.97624,1.97714,1.97624,1.97714,40100001.0
2006-12-04 11:14:00,1.97711,1.97735,1.97703,1.97735,29700000.0
2006-12-04 11:15:00,1.97753,1.97808,1.97746,1.97808,85999998.0
2006-12-04 11:16:00,1.97815,1.97859,1.978,1.97842,50399999.0
2006-12-04 11:17:00,1.97826,1.97846,1.97825,1.97846,31300000.0
2006-12-04 11:18:00,1.97868,1.97878,1.97834,1.97839,78400000.0
2006-12-04 11:19:00,1.97819,1.97835,1.97815,1.97815,78900000.0
2006-12-04 11:20:00,1.97808,1.97833,1.97804,1.97815,116800002.0
2006-12-04 11:21:00,1.97823,1.97823,1.97812,1.97814,83699999.0
2006-12-04 11:22:00,1.97811,1.97815,1.97794,1.97815,126100002.0
2006-12-04 11:23:00,1.97813,1.9783,1.97806,1.97821,41100000.0
2006-12-04 11:24:00,1.97817,1.9784,1.97805,1.9784,26400000.0
2006-12-04 11:25:00,1.97821,1.97821,1.97802,1.97809,15500000.0
2006-12-04 11:26:00,1.97813,1.9782,1.97809,1.97809,72399999.0
2006-12-04 11:27:00,1.97815,1.97823,1.97796,1.97797,76699999.0
2006-12-04 11:28:00,1.97807,1.97807,1.97778,1.97779,84799999.0
2006-12-04 11:29:00,1.97787,1.97802,1.97784,1.97796,122799999.0
2006-12-04 11:30:00,1.97792,1.97799,1.97775,1.97789,89200000.0
2006-12-04 11:31:00,1.97773,1.97773,1.97719,1.97722,112800001.0
2006-12-04 11:32:00,1.97722,1.97741,1.97722,1.97738,125699998.0
2006-12-04 11:33:00,1.97742,1.97746,1.97732,1.9774,124999997.0
2006-12-04 11:34:00,1.97747,1.97747,1.97703,1.97712,64500000.0
2006-12-04 11:35:00,1.97707,1.97734,1.97705,1.97733,86000000.0
2006-12-04 11:36:00,1.9773,1.97781,1.9773,1.97781,64800000.0
2006-12-04 11:37:00,1.97776,1.97778,1.97755,1.97755,103700002.0
2006-12-04 11:38:00,1.97757,1.9776,1.97741,1.97742,74900000.0
2006-12-04 11:39:00,1.97737,1.97737,1.97732,1.97733,48000000.0
2006-12-04 11:40:00,1.9773,1.97741,1.97717,1.97728,85599999.0
2006-12-04 11:41:00,1.97737,1.97739,1.97717,1.97717,38800000.0
2006-12-04 11:42:00,1.9771,1.97715,1.97705,1.9771,120700000.0
2006-12-04 11:43:00,1.97711,1.97718,1.9769,1.9769,68100000.0
2006-12-04 11:44:00,1.97683,1.97683,1.97669,1.97678,69200000.0
2006-12-04 11:45:00,1.97663,1.97668,1.97656,1.97662,97499999.0
2006-12-04 11:46:00,1.97661,1.97669,1.97652,1.97661,92300002.0
2006-12-04 11:47:00,1.97669,1.977,1.97669,1.97688,81500001.0
2006-12-04 11:48:00,1.97678,1.97724,1.97677,1.97693,91699998.0
2006-12-04 11:49:00,1.97667,1.97667,1.97642,1.97642,59799999.0
2006-12-04 11:50:00,1.97642,1.97655,1.97634,1.97639,111199999.0
2006-12-04 11:51:00,1.97651,1.97657,1.97648,1.97652,88099999.0
2006-12-04 11:52:00,1.97656,1.97658,1.97648,1.97655,49100000.0
2006-12-04 11:53:00,1.97635,1.9765,1.97627,1.9765,52400000.0
2006-12-04 11:54:00,1.97652,1.97658,1.97635,1.97643,86200001.0
2006-12-04 11:55:00,1.97638,1.97638,1.97617,1.97619,39700000.0
2006-12-04 11:56:00,1.9761,1.9761,1.97602,1.97603,65500002.0
2006-12-04 11:57:00,1.97591,1.97601,1.97584,1.97588,164699997.0
2006-12-04 11:58:00,1.97565,1.97565,1.97535,1.9754,71000001.0
2006-12-04 11:59:00,1.97542,1.97561,1.97536,1.97561,70599999.0
2006-12-04 12:00:00,1.97562,1.9757,1.97534,1.97534,140600001.0
2006-12-04 12:01:00,1.97532,1.97574,1.97532,1.97557,84400001.0
2006-12-04 12:02:00,1.97575,1.97587,1.97574,1.97587,61800000.0
2006-12-04 12:03:00,1.97588,1.97588,1.97568,1.97569,29200000.0
2006-12-04 12:04:00,1.97576,1.97587,1.97573,1.97583,95000000.0
2006-12-04 12:05:00,1.97597,1.97598,1.97589,1.97589,50500001.0
2006-12-04 12:06:00,1.97576,1.97576,1.97562,1.97563,81350000.0
2006-12-04 12:07:00,1.9756,1.97576,1.9755,1.97576,85500002.0
2006-12-04 12:08:00,1.97575,1.97582,1.97568,1.97582,65500000.0
2006-12-04 12:09:00,1.9758,1.97609,1.9758,1.97609,35200000.0
2006-12-04 12:10:00,1.97617,1.97624,1.97591,1.97612,107600000.0
2006-12-04 12:11:00,1.97618,1.97634,1.97618,1.97629,79900001.0
2006-12-04 12:12:00,1.97626,1.97626,1.97616,1.97619,45199999.0
2006-12-04 12:13:00,1.97627,1.97638,1.97619,1.97636,58000000.0
2006-12-04 12:14:00,1.97642,1.97668,1.97636,1.97668,22100000.0
2006-12-04 12:15:00,1.97676,1.97676,1.97631,1.9766,103200000.0
2006-12-04 12:16:00,1.97671,1.97716,1.97671,1.97716,58600002.0
2006-12-04 12:17:00,1.97705,1.97705,1.97682,1.97695,42099999.0
2006-12-04 12:18:00,1.97694,1.97705,1.97694,1.97705,32800000.0
2006-12-04 12:19:00,1.97722,1.97728,1.97697,1.97703,60299999.0
2006-12-04 12:20:00,1.97713,1.97726,1.97705,1.97726,72300001.0
2006-12-04 12:21:00,1.97722,1.97732,1.97697,1.97697,50799999.0
2006-12-04 12:22:00,1.97692,1.97717,1.97692,1.97717,24500000.0
2006-12-04 12:23:00,1.97698,1.97701,1.97689,1.97701,40799999.0
2006-12-04 12:24:00,1.97703,1.97703,1.97657,1.97657,36400000.0
2006-12-04 12:25:00,1.97671,1.97723,1.97671,1.97719,51350000.0
2006-12-04 12:26:00,1.9772,1.97753,1.97712,1.97753,84200000.0
2006-12-04 12:27:00,1.97734,1.97734,1.97721,1.97721,6400000.0
2006-12-04 12:28:00,1.97707,1.97756,1.97707,1.9775,126699999.0
2006-12-04 12:29:00,1.9775,1.97755,1.97726,1.97755,69699998.0
2006-12-04 12:30:00,1.97745,1.97757,1.97723,1.97725,80299999.0
2006-12-04 12:31:00,1.97713,1.97738,1.97713,1.97735,115100000.0
2006-12-04 12:32:00,1.97732,1.97738,1.97723,1.9773,88900000.0
2006-12-04 12:33:00,1.97737,1.97742,1.97733,1.97737,28500000.0
2006-12-04 12:34:00,1.97733,1.97745,1.97716,1.97728,87199999.0
2006-12-04 12:35:00,1.97725,1.97736,1.97719,1.97724,76100000.0
2006-12-04 12:36:00,1.97737,1.97749,1.9773,1.97738,30500000.0
2006-12-04 12:37:00,1.97731,1.97744,1.97724,1.97732,60400000.0
2006-12-04 12:38:00,1.97741,1.97757,1.97741,1.97756,15400000.0
2006-12-04 12:39:00,1.97756,1.97777,1.97752,1.97776,115700000.0
2006-12-04 12:40:00,1.97789,1.97801,1.97774,1.97796,86099999.0
2006-12-04 12:41:00,1.97787,1.97787,1.97779,1.97783,59800000.0
2006-12-04 12:42:00,1.97784,1.97799,1.97784,1.97797,48200000.0
2006-12-04 12:43:00,1.97798,1.97819,1.97788,1.97819,106500001.0
2006-12-04 12:44:00,1.97824,1.97836,1.97822,1.97822,55900000.0
2006-12-04 12:45:00,1.97834,1.97853,1.97834,1.9785,63300001.0
2006-12-04 12:46:00,1.97857,1.97857,1.97844,1.97854,135199998.0
2006-12-04 12:47:00,1.97863,1.97872,1.97847,1.97872,42000000.0
2006-12-04 12:48:00,1.97875,1.979,1.9787,1.9787,51400000.0
2006-12-04 12:49:00,1.97866,1.97869,1.97856,1.97869,83300000.0
2006-12-04 12:50:00,1.97892,1.97926,1.97883,1.97926,100599999.0
2006-12-04 12:51:00,1.97925,1.97925,1.97873,1.97874,69599999.0
2006-12-04 12:52:00,1.97863,1.97864,1.97831,1.97843,101799998.0
2006-12-04 12:53:00,1.97842,1.97845,1.97824,1.97845,50100000.0
2006-12-04 12:54:00,1.97861,1.9789,1.97861,1.97873,85300001.0
2006-12-04 12:55:00,1.97872,1.97882,1.9785,1.97855,62699999.0
2006-12-04 12:56:00,1.97848,1.97856,1.97844,1.97856,37300001.0
2006-12-04 12:57:00,1.97851,1.97852,1.97851,1.97852,7100000.0
2006-12-04 12:58:00,1.9784,1.97844,1.97831,1.97842,57700002.0
2006-12-04 12:59:00,1.97813,1.97842,1.97813,1.97842,27100001.0
2006-12-04 13:00:00,1.97852,1.97852,1.9784,1.97852,132800000.0
2006-12-04 13:01:00,1.9784,1.97842,1.97825,1.97825,38100000.0
2006-12-04 13:02:00,1.97832,1.97834,1.97816,1.97816,100500001.0
2006-12-04 13:03:00,1.97822,1.97822,1.9781,1.9781,23500000.0
2006-12-04 13:04:00,1.97814,1.97832,1.97814,1.97825,77600000.0
2006-12-04 13:05:00,1.97823,1.97837,1.97818,1.97824,35800000.0
2006-12-04 13:06:00,1.97829,1.9783,1.97811,1.97815,55500000.0
2006-12-04 13:07:00,1.97842,1.97878,1.97842,1.97868,154499998.0
2006-12-04 13:08:00,1.97883,1.97928,1.97883,1.97923,77600000.0
2006-12-04 13:09:00,1.9792,1.97943,1.97912,1.97912,65499999.0
2006-12-04 13:10:00,1.97907,1.97924,1.97907,1.97921,56800000.0
2006-12-04 13:11:00,1.97925,1.97935,1.97924,1.9793,81700001.0
2006-12-04 13:12:00,1.97933,1.9794,1.97911,1.97911,59100000.0
2006-12-04 13:13:00,1.97873,1.97884,1.97863,1.97863,59199999.0
2006-12-04 13:14:00,1.97855,1.97888,1.97855,1.97888,97900001.0
2006-12-04 13:15:00,1.979,1.97905,1.97888,1.9789,93000002.0
2006-12-04 13:16:00,1.97888,1.97888,1.97882,1.97882,58900000.0
2006-12-04 13:17:00,1.97892,1.97895,1.97882,1.97895,23200000.0
2006-12-04 13:18:00,1.97903,1.97906,1.97875,1.97875,62400000.0
2006-12-04 13:19:00,1.97875,1.97882,1.9786,1.97882,79699998.0
2006-12-04 13:20:00,1.97883,1.97897,1.97881,1.97895,36200000.0
2006-12-04 13:21:00,1.97901,1.97904,1.97899,1.97899,45499999.0
2006-12-04 13:22:00,1.97902,1.97904,1.97867,1.97867,48800000.0
2006-12-04 13:23:00,1.97867,1.97905,1.97867,1.97905,18800000.0
2006-12-04 13:24:00,1.9789,1.97904,1.97881,1.97893,85400001.0
2006-12-04 13:25:00,1.97887,1.97887,1.97873,1.97879,33800000.0
2006-12-04 13:26:00,1.97883,1.97887,1.97873,1.97873,93199999.0
2006-12-04 13:27:00,1.97878,1.97878,1.97866,1.9787,62800000.0
2006-12-04 13:28:00,1.97867,1.9787,1.97862,1.97863,41900000.0
2006-12-04 13:29:00,1.97865,1.9787,1.97859,1.97868,40600000.0
2006-12-04 13:30:00,1.9786,1.97878,1.97854,1.9787,53800000.0
2006-12-04 13:31:00,1.97882,1.97893,1.97882,1.97884,40200000.0
2006-12-04 13:32:00,1.97883,1.97883,1.97862,1.9787,172000005.0
2006-12-04 13:33:00,1.9786,1.97872,1.97854,1.97868,90800001.0
2006-12-04 13:34:00,1.97853,1.97888,1.97853,1.97871,45100001.0
2006-12-04 13:35:00,1.97861,1.97861,1.97841,1.97841,28400000.0
2006-12-04 13:36:00,1.97842,1.97843,1.97824,1.97843,105000002.0
2006-12-04 13:37:00,1.97847,1.97849,1.97825,1.97825,55800001.0
2006-12-04 13:38:00,1.97835,1.97857,1.97835,1.97841,61800000.0
2006-12-04 13:39:00,1.97835,1.97843,1.97826,1.97839,63500002.0
2006-12-04 13:40:00,1.97851,1.97894,1.97841,1.97894,60400001.0
2006-12-04 13:41:00,1.97896,1.97896,1.97857,1.97857,44400000.0
2006-12-04 13:42:00,1.97855,1.9787,1.97847,1.97848,82400000.0
2006-12-04 13:43:00,1.97843,1.97846,1.97831,1.97846,21800000.0
2006-12-04 13:44:00,1.97845,1.97845,1.97818,1.9782,111200000.0
2006-12-04 13:45:00,1.97814,1.97826,1.97814,1.97823,33400000.0
2006-12-04 13:46:00,1.97821,1.97824,1.97814,1.97814,65999999.0
2006-12-04 13:47:00,1.97815,1.97827,1.97812,1.9782,138199998.0
2006-12-04 13:48:00,1.97824,1.97825,1.97795,1.978,139799997.0
2006-12-04 13:49:00,1.97793,1.97813,1.97786,1.97813,52400000.0
2006-12-04 13:50:00,1.9782,1.97825,1.97799,1.97815,103000000.0
2006-12-04 13:51:00,1.97829,1.97849,1.97825,1.97843,52300001.0
2006-12-04 13:52:00,1.97844,1.97844,1.97792,1.978,60900000.0
2006-12-04 13:53:00,1.97793,1.97805,1.97793,1.97805,18300000.0
2006-12-04 13:54:00,1.97812,1.97812,1.978,1.97802,46699999.0
2006-12-04 13:55:00,1.97794,1.97806,1.97792,1.97806,35400000.0
2006-12-04 13:56:00,1.97813,1.97813,1.97798,1.978,60670000.0
2006-12-04 13:57:00,1.978,1.978,1.97786,1.97796,44500000.0
2006-12-04 13:58:00,1.9779,1.978,1.97786,1.97786,52099998.0
2006-12-04 13:59:00,1.97791,1.97799,1.97791,1.97796,37200000.0
2006-12-04 14:00:00,1.97804,1.97832,1.97804,1.97832,68700000.0
2006-12-04 14:01:00,1.97847,1.97847,1.97828,1.97829,51500000.0
2006-12-04 14:02:00,1.97816,1.97827,1.97809,1.97819,67199999.0
2006-12-04 14:03:00,1.97832,1.97839,1.97832,1.97836,30400000.0
2006-12-04 14:04:00,1.97841,1.97843,1.97836,1.97837,87200000.0
2006-12-04 14:05:00,1.97828,1.97833,1.97826,1.97827,31300000.0
2006-12-04 14:06:00,1.97837,1.97881,1.97837,1.97881,34500000.0
2006-12-04 14:07:00,1.97885,1.97885,1.97842,1.97842,78100002.0
2006-12-04 14:08:00,1.97835,1.97851,1.97829,1.97851,50000000.0
2006-12-04 14:09:00,1.97857,1.97892,1.97857,1.97887,81100000.0
2006-12-04 14:10:00,1.9789,1.97898,1.97884,1.97894,93399999.0
2006-12-04 14:11:00,1.97881,1.97904,1.97873,1.9789,44500000.0
2006-12-04 14:12:00,1.9789,1.97896,1.97887,1.97891,65400000.0
2006-12-04 14:13:00,1.9789,1.97907,1.9789,1.97894,51900000.0
2006-12-04 14:14:00,1.97887,1.97888,1.97876,1.97882,82299999.0
2006-12-04 14:15:00,1.97872,1.97872,1.97853,1.97865,29700000.0
2006-12-04 14:16:00,1.97872,1.97877,1.9786,1.97861,37200000.0
2006-12-04 14:17:00,1.97859,1.97869,1.97841,1.97841,42900000.0
2006-12-04 14:18:00,1.97842,1.9785,1.97812,1.97812,43100000.0
2006-12-04 14:19:00,1.97828,1.97863,1.97826,1.97863,56200000.0
2006-12-04 14:20:00,1.97862,1.9788,1.97846,1.97852,71000000.0
2006-12-04 14:21:00,1.97841,1.97847,1.9783,1.9783,53900001.0
2006-12-04 14:22:00,1.9784,1.9784,1.97818,1.97818,33100000.0
2006-12-04 14:23:00,1.97815,1.97815,1.97809,1.97814,62300000.0
2006-12-04 14:24:00,1.97814,1.97825,1.97811,1.97815,43900000.0
2006-12-04 14:25:00,1.97821,1.97833,1.97821,1.97833,66300000.0
2006-12-04 14:26:00,1.97847,1.97854,1.9784,1.97842,53400000.0
2006-12-04 14:27:00,1.97833,1.97837,1.97827,1.97831,94400000.0
2006-12-04 14:28:00,1.97822,1.97824,1.97806,1.97806,51000000.0
2006-12-04 14:29:00,1.97798,1.97798,1.97775,1.97787,54700001.0
2006-12-04 14:30:00,1.97799,1.97816,1.97789,1.9779,61100001.0
2006-12-04 14:31:00,1.97783,1.9779,1.97783,1.97789,44500001.0
2006-12-04 14:32:00,1.97786,1.97815,1.97783,1.97811,85599999.0
2006-12-04 14:33:00,1.97801,1.97829,1.97801,1.97827,45800000.0
2006-12-04 14:34:00,1.97834,1.97858,1.97834,1.97855,79350001.0
2006-12-04 14:35:00,1.9784,1.9784,1.9782,1.9782,110900002.0
2006-12-04 14:36:00,1.97821,1.97821,1.97779,1.97779,80500002.0
2006-12-04 14:37:00,1.97785,1.97824,1.97785,1.97816,121399998.0
2006-12-04 14:38:00,1.9781,1.97824,1.97809,1.97824,40900000.0
2006-12-04 14:39:00,1.97832,1.97832,1.97813,1.97813,29400000.0
2006-12-04 14:40:00,1.97818,1.97818,1.978,1.978,60400000.0
2006-12-04 14:41:00,1.97804,1.97815,1.97804,1.97806,16800000.0
2006-12-04 14:42:00,1.97794,1.97794,1.9777,1.9777,35099999.0
2006-12-04 14:43:00,1.97767,1.97777,1.97764,1.97766,77600000.0
2006-12-04 14:44:00,1.97769,1.9778,1.97761,1.9778,98699999.0
2006-12-04 14:45:00,1.97773,1.97773,1.97758,1.97769,35900000.0
2006-12-04 14:46:00,1.97772,1.97777,1.97762,1.97762,56800000.0
2006-12-04 14:47:00,1.97752,1.97765,1.97752,1.97757,42199999.0
2006-12-04 14:48:00,1.97767,1.97767,1.97751,1.97759,113200000.0
2006-12-04 14:49:00,1.97768,1.97771,1.97757,1.97757,65099999.0
2006-12-04 14:50:00,1.97757,1.97757,1.97744,1.97749,107199997.0
2006-12-04 14:51:00,1.97751,1.97758,1.97734,1.9774,74449999.0
2006-12-04 14:52:00,1.97726,1.97726,1.97677,1.97684,46700000.0
2006-12-04 14:53:00,1.9769,1.97698,1.9769,1.97697,46600001.0
2006-12-04 14:54:00,1.97693,1.97693,1.97677,1.97679,81700002.0
2006-12-04 14:55:00,1.97669,1.97669,1.97636,1.97647,93800002.0
2006-12-04 14:56:00,1.97649,1.97675,1.97649,1.97675,53100001.0
2006-12-04 14:57:00,1.97671,1.97677,1.97656,1.97656,77400000.0
2006-12-04 14:58:00,1.9766,1.97667,1.97657,1.97662,25000000.0
2006-12-04 14:59:00,1.9765,1.97666,1.97648,1.97654,100099999.0
2006-12-04 15:00:00,1.97643,1.97643,1.976,1.97614,51000000.0
2006-12-04 15:01:00,1.97617,1.97643,1.97615,1.97635,52000000.0
2006-12-04 15:02:00,1.97651,1.97658,1.97643,1.97646,68200001.0
2006-12-04 15:03:00,1.97645,1.97645,1.97612,1.97618,48900000.0
2006-12-04 15:04:00,1.9762,1.9762,1.97602,1.97608,58200000.0
2006-12-04 15:05:00,1.97615,1.97632,1.97615,1.97628,65100000.0
2006-12-04 15:06:00,1.9763,1.9767,1.9763,1.9767,36700000.0
2006-12-04 15:07:00,1.97665,1.97672,1.97652,1.97672,77700001.0
2006-12-04 15:08:00,1.97668,1.97685,1.97665,1.97685,63299999.0
2006-12-04 15:09:00,1.97707,1.97711,1.97691,1.97707,113299998.0
2006-12-04 15:10:00,1.97708,1.97714,1.97706,1.97707,66799999.0
2006-12-04 15:11:00,1.97702,1.97717,1.97696,1.97705,128800001.0
2006-12-04 15:12:00,1.97706,1.97715,1.97706,1.97711,95200002.0
2006-12-04 15:13:00,1.97711,1.97711,1.97665,1.97669,90599999.0
2006-12-04 15:14:00,1.97647,1.97647,1.9761,1.97615,89399998.0
2006-12-04 15:15:00,1.97609,1.97616,1.97593,1.97593,75600000.0
2006-12-04 15:16:00,1.97585,1.97613,1.97585,1.97613,57900001.0
2006-12-04 15:17:00,1.97603,1.97603,1.97588,1.97594,45499999.0
2006-12-04 15:18:00,1.97594,1.97594,1.97568,1.97581,97699999.0
2006-12-04 15:19:00,1.97583,1.9759,1.97567,1.97567,37000000.0
2006-12-04 15:20:00,1.97574,1.97584,1.97567,1.97578,89100001.0
2006-12-04 15:21:00,1.97591,1.97592,1.97576,1.97582,83199999.0
2006-12-04 15:22:00,1.97595,1.97614,1.97584,1.97614,110500003.0
2006-12-04 15:23:00,1.97622,1.97622,1.97607,1.9761,71300000.0
2006-12-04 15:24:00,1.97622,1.97622,1.97604,1.97604,69499999.0
2006-12-04 15:25:00,1.97609,1.97612,1.97604,1.97604,67000001.0
2006-12-04 15:26:00,1.9759,1.9759,1.97567,1.97574,63400000.0
2006-12-04 15:27:00,1.97571,1.97578,1.97528,1.97528,30000000.0
2006-12-04 15:28:00,1.97537,1.97537,1.97512,1.97528,86649999.0
2006-12-04 15:29:00,1.97523,1.97526,1.97485,1.97485,82999999.0
2006-12-04 15:30:00,1.97457,1.97457,1.97428,1.97428,61300000.0
2006-12-04 15:31:00,1.97428,1.97428,1.974,1.97422,75700001.0
2006-12-04 15:32:00,1.9741,1.9741,1.9735,1.9735,104999999.0
2006-12-04 15:33:00,1.97347,1.97347,1.97323,1.97335,55400000.0
2006-12-04 15:34:00,1.97329,1.97343,1.97329,1.9734,76300001.0
2006-12-04 15:35:00,1.97335,1.97369,1.97334,1.97369,84900001.0
2006-12-04 15:36:00,1.97364,1.97378,1.9736,1.97378,65100001.0
2006-12-04 15:37:00,1.97376,1.97386,1.97367,1.97385,43950001.0
2006-12-04 15:38:00,1.97388,1.97409,1.97384,1.97398,18400000.0
2006-12-04 15:39:00,1.97415,1.97429,1.97399,1.97399,42900000.0
2006-12-04 15:40:00,1.97398,1.97421,1.97383,1.97421,116299998.0
2006-12-04 15:41:00,1.97432,1.9745,1.97432,1.97445,69800001.0
2006-12-04 15:42:00,1.9745,1.97457,1.97437,1.97457,101699999.0
2006-12-04 15:43:00,1.97452,1.97462,1.97452,1.97462,56300000.0
2006-12-04 15:44:00,1.97453,1.97453,1.97388,1.9739,46300000.0
2006-12-04 15:45:00,1.97387,1.974,1.97385,1.9739,44600000.0
2006-12-04 15:46:00,1.9739,1.97398,1.9739,1.9739,47500000.0
2006-12-04 15:47:00,1.97384,1.97392,1.97378,1.97378,82400000.0
2006-12-04 15:48:00,1.97407,1.97427,1.97395,1.97425,68400000.0
2006-12-04 15:49:00,1.97432,1.97441,1.97429,1.97441,97399998.0
2006-12-04 15:50:00,1.97444,1.97455,1.97444,1.97447,35500000.0
2006-12-04 15:51:00,1.9745,1.97464,1.9745,1.97464,74000001.0
2006-12-04 15:52:00,1.97455,1.97483,1.97455,1.97468,84200001.0
2006-12-04 15:53:00,1.97475,1.97482,1.97471,1.97478,70700001.0
2006-12-04 15:54:00,1.97496,1.9753,1.97496,1.97528,39900000.0
2006-12-04 15:55:00,1.97522,1.9754,1.97497,1.9754,38300000.0
2006-12-04 15:56:00,1.97545,1.97545,1.97523,1.97523,40900000.0
2006-12-04 15:57:00,1.97519,1.97553,1.97519,1.97553,48700000.0
2006-12-04 15:58:00,1.9755,1.97559,1.97543,1.97543,24500000.0
2006-12-04 15:59:00,1.97531,1.97531,1.97485,1.97485,64100000.0
2006-12-04 16:00:00,1.97468,1.97477,1.97461,1.97463,61700001.0
2006-12-04 16:01:00,1.97494,1.97536,1.97479,1.97536,74000000.0
2006-12-04 16:02:00,1.97512,1.97512,1.97487,1.97505,67399998.0
2006-12-04 16:03:00,1.97503,1.97513,1.97501,1.97509,118000000.0
2006-12-04 16:04:00,1.97508,1.97563,1.97508,1.97562,123900001.0
2006-12-04 16:05:00,1.97573,1.9759,1.97562,1.9759,59499999.0
2006-12-04 16:06:00,1.97606,1.97634,1.97606,1.97627,20200000.0
2006-12-04 16:07:00,1.97647,1.97661,1.97629,1.97629,84400001.0
2006-12-04 16:08:00,1.97624,1.97624,1.97605,1.97608,42000000.0
2006-12-04 16:09:00,1.976,1.97624,1.976,1.9762,34800000.0
2006-12-04 16:10:00,1.9761,1.97614,1.97595,1.97595,83200000.0
2006-12-04 16:11:00,1.976,1.97621,1.97599,1.97615,57900000.0
2006-12-04 16:12:00,1.9763,1.97649,1.9763,1.97649,95100000.0
2006-12-04 16:13:00,1.97642,1.97642,1.97603,1.97615,72900000.0
2006-12-04 16:14:00,1.97615,1.97626,1.97612,1.97613,59699999.0
2006-12-04 16:15:00,1.97619,1.9762,1.97607,1.97609,28900000.0
2006-12-04 16:16:00,1.97609,1.97637,1.97602,1.97618,88999999.0
2006-12-04 16:17:00,1.97635,1.97653,1.97624,1.97653,82800000.0
2006-12-04 16:18:00,1.97654,1.97662,1.97628,1.97628,25600000.0
2006-12-04 16:19:00,1.97622,1.97642,1.97622,1.97642,38500000.0
2006-12-04 16:20:00,1.97642,1.97649,1.97619,1.97619,48599998.0
2006-12-04 16:21:00,1.97617,1.97617,1.97568,1.97589,143900003.0
2006-12-04 16:22:00,1.97581,1.97581,1.9754,1.97549,33500000.0
2006-12-04 16:23:00,1.97542,1.97557,1.97542,1.97557,85100000.0
2006-12-04 16:24:00,1.97544,1.97544,1.97485,1.97485,42699999.0
2006-12-04 16:25:00,1.97464,1.97464,1.97391,1.97391,18600000.0
2006-12-04 16:26:00,1.974,1.97415,1.97393,1.97415,49300000.0
2006-12-04 16:27:00,1.97422,1.97427,1.97407,1.97411,59200001.0
2006-12-04 16:28:00,1.97409,1.9742,1.97408,1.9742,61199999.0
2006-12-04 16:29:00,1.97443,1.97447,1.97436,1.97445,79200000.0
2006-12-04 16:30:00,1.97433,1.97455,1.97433,1.9745,36200000.0
2006-12-04 16:31:00,1.97455,1.97491,1.97455,1.97486,44800000.0
2006-12-04 16:32:00,1.97491,1.97522,1.97491,1.97508,76200000.0
2006-12-04 16:33:00,1.97502,1.97511,1.97495,1.97503,33700000.0
2006-12-04 16:34:00,1.97514,1.97519,1.97502,1.97507,82700000.0
2006-12-04 16:35:00,1.9752,1.97549,1.9752,1.97549,26100000.0
2006-12-04 16:36:00,1.97555,1.97563,1.97543,1.97543,90900000.0
2006-12-04 16:37:00,1.97542,1.97573,1.97525,1.97573,52200000.0
2006-12-04 16:38:00,1.97588,1.97596,1.97566,1.97578,106899998.0
2006-12-04 16:39:00,1.97595,1.97616,1.97577,1.97585,66100001.0
2006-12-04 16:40:00,1.9758,1.97582,1.97563,1.97563,77299999.0
2006-12-04 16:41:00,1.97538,1.97573,1.97538,1.97563,143899999.0
2006-12-04 16:42:00,1.97548,1.9756,1.97541,1.9756,69100000.0
2006-12-04 16:43:00,1.97531,1.97531,1.97516,1.97516,13300000.0
2006-12-04 16:44:00,1.97506,1.97506,1.97485,1.97486,67200000.0
2006-12-04 16:45:00,1.97491,1.97508,1.97491,1.97497,61400000.0
2006-12-04 16:46:00,1.97517,1.97519,1.97506,1.9751,117700002.0
2006-12-04 16:47:00,1.97511,1.97522,1.97475,1.97522,85599999.0
2006-12-04 16:48:00,1.97522,1.97534,1.97507,1.97534,20400000.0
2006-12-04 16:49:00,1.97526,1.97528,1.97507,1.97507,144800000.0
2006-12-04 16:50:00,1.97503,1.97555,1.975,1.97555,37500000.0
2006-12-04 16:51:00,1.97564,1.9758,1.97552,1.97552,89200001.0
2006-12-04 16:52:00,1.97543,1.97567,1.97535,1.97543,79300001.0
2006-12-04 16:53:00,1.97531,1.97541,1.97527,1.97532,55200000.0
2006-12-04 16:54:00,1.97527,1.97567,1.97527,1.97562,51100000.0
2006-12-04 16:55:00,1.97562,1.97562,1.97546,1.97557,71399999.0
2006-12-04 16:56:00,1.9755,1.97556,1.9754,1.97546,72099999.0
2006-12-04 16:57:00,1.97553,1.97553,1.97542,1.97546,119699998.0
2006-12-04 16:58:00,1.97537,1.97537,1.97523,1.97537,79599999.0
2006-12-04 16:59:00,1.97556,1.97597,1.97556,1.97597,121199999.0
2006-12-04 17:00:00,1.97569,1.97633,1.97569,1.97624,52600000.0
2006-12-04 17:01:00,1.97623,1.97648,1.97615,1.97646,66700000.0
2006-12-04 17:02:00,1.97663,1.97675,1.97652,1.97652,78599999.0
2006-12-04 17:03:00,1.97652,1.97656,1.97635,1.97635,66900001.0
2006-12-04 17:04:00,1.97629,1.97632,1.97597,1.97597,77200000.0
2006-12-04 17:05:00,1.97588,1.97612,1.97588,1.97612,14000000.0
2006-12-04 17:06:00,1.97628,1.97633,1.97614,1.97629,59200001.0
2006-12-04 17:07:00,1.97625,1.97631,1.97623,1.97631,86599998.0
2006-12-04 17:08:00,1.97623,1.97642,1.97623,1.97642,59400000.0
2006-12-04 17:09:00,1.97633,1.97648,1.97633,1.97637,50700000.0
2006-12-04 17:10:00,1.97637,1.97643,1.97625,1.97643,31300000.0
2006-12-04 17:11:00,1.97637,1.97654,1.97637,1.97654,92500000.0
2006-12-04 17:12:00,1.97657,1.97659,1.97628,1.9764,52500000.0
2006-12-04 17:13:00,1.97644,1.97649,1.97627,1.97627,47700000.0
2006-12-04 17:14:00,1.97633,1.97642,1.97628,1.97642,33200000.0
2006-12-04 17:15:00,1.97622,1.97636,1.97606,1.97608,27000000.0
2006-12-04 17:16:00,1.97599,1.97604,1.97592,1.97592,87500000.0
2006-12-04 17:17:00,1.97582,1.97587,1.97575,1.97587,63699999.0
2006-12-04 17:18:00,1.97597,1.97597,1.97577,1.97579,53000000.0
2006-12-04 17:19:00,1.97591,1.97607,1.97591,1.97606,65099997.0
2006-12-04 17:20:00,1.97605,1.9761,1.97602,1.97602,85199999.0
2006-12-04 17:21:00,1.97612,1.9764,1.97612,1.9764,31300000.0
2006-12-04 17:22:00,1.97632,1.97632,1.97595,1.97604,24200000.0
2006-12-04 17:23:00,1.9761,1.97635,1.9761,1.97613,42200000.0
2006-12-04 17:24:00,1.97608,1.97608,1.97588,1.97588,32200000.0
2006-12-04 17:25:00,1.97591,1.97605,1.97575,1.97605,18600000.0
2006-12-04 17:26:00,1.97607,1.9761,1.97586,1.97586,71900002.0
2006-12-04 17:27:00,1.9757,1.9757,1.97552,1.97552,21500000.0
2006-12-04 17:28:00,1.97545,1.97545,1.97534,1.97534,66199999.0
2006-12-04 17:29:00,1.97532,1.97538,1.97526,1.97534,52200000.0
2006-12-04 17:30:00,1.97527,1.97541,1.97518,1.97523,62199999.0
2006-12-04 17:31:00,1.97511,1.97513,1.97495,1.97513,18600000.0
2006-12-04 17:32:00,1.97519,1.97524,1.97507,1.97513,85399999.0
2006-12-04 17:33:00,1.97533,1.97557,1.97526,1.97557,105500000.0
2006-12-04 17:34:00,1.97562,1.97564,1.97539,1.97564,54600001.0
2006-12-04 17:35:00,1.97572,1.97574,1.97553,1.9756,74100000.0
2006-12-04 17:36:00,1.97554,1.97587,1.9755,1.97587,54900000.0
2006-12-04 17:37:00,1.97584,1.97597,1.97576,1.97597,46500001.0
2006-12-04 17:38:00,1.97593,1.97593,1.97585,1.97587,59400000.0
2006-12-04 17:39:00,1.97594,1.97601,1.97577,1.97598,83500000.0
2006-12-04 17:40:00,1.97609,1.97621,1.97605,1.97618,65700000.0
2006-12-04 17:41:00,1.97632,1.97668,1.97632,1.97668,21800000.0
2006-12-04 17:42:00,1.9767,1.9769,1.97665,1.9769,70199999.0
2006-12-04 17:43:00,1.97697,1.97748,1.97692,1.97743,165900003.0
2006-12-04 17:44:00,1.97731,1.97815,1.97731,1.97814,81699999.0
2006-12-04 17:45:00,1.97827,1.9784,1.97796,1.9781,59399998.0
2006-12-04 17:46:00,1.97833,1.97887,1.97833,1.97887,32000000.0
2006-12-04 17:47:00,1.97876,1.97876,1.97861,1.97866,56300000.0
2006-12-04 17:48:00,1.97866,1.97866,1.97858,1.97858,32000000.0
2006-12-04 17:49:00,1.97862,1.97876,1.97862,1.97862,49400001.0
2006-12-04 17:50:00,1.97852,1.97867,1.97852,1.97858,77399998.0
2006-12-04 17:51:00,1.97859,1.97882,1.97856,1.97857,66999999.0
2006-12-04 17:52:00,1.97854,1.97865,1.97854,1.97865,76699999.0
2006-12-04 17:53:00,1.97842,1.97844,1.97839,1.97844,64400000.0
2006-12-04 17:54:00,1.97832,1.97835,1.97817,1.97819,57700001.0
2006-12-04 17:55:00,1.97824,1.97846,1.97824,1.9784,126599999.0
2006-12-04 17:56:00,1.97841,1.97854,1.97835,1.97848,107400002.0
2006-12-04 17:57:00,1.97849,1.97864,1.97849,1.97864,29100000.0
2006-12-04 17:58:00,1.97866,1.97866,1.9785,1.97855,66800001.0
2006-12-04 17:59:00,1.97852,1.97871,1.97848,1.9787,66200000.0
2006-12-04 18:00:00,1.97861,1.97864,1.97848,1.97864,29400000.0
2006-12-04 18:01:00,1.97878,1.97892,1.97863,1.97875,949599994.0
2006-12-04 18:02:00,1.9788,1.97914,1.9788,1.97912,1100400001.0
2006-12-04 18:03:00,1.9791,1.97924,1.97905,1.97909,1207199995.0
2006-12-04 18:04:00,1.97919,1.97975,1.97919,1.97975,896700002.0
2006-12-04 18:05:00,1.97986,1.98014,1.97958,1.97958,990000003.0
2006-12-04 18:06:00,1.97951,1.97979,1.97951,1.97972,1000499997.0
2006-12-04 18:07:00,1.97969,1.97999,1.97968,1.9797,1408299997.0
2006-12-04 18:08:00,1.97963,1.97963,1.97949,1.97957,1211499995.0
2006-12-04 18:09:00,1.97943,1.97943,1.9785,1.97885,601949998.0
2006-12-04 18:10:00,1.97876,1.97888,1.97861,1.97882,707599997.0
2006-12-04 18:11:00,1.97871,1.97889,1.97871,1.97885,522499999.0
2006-12-04 18:12:00,1.97887,1.97896,1.9788,1.9788,721500000.0
2006-12-04 18:13:00,1.9788,1.97897,1.97869,1.97897,577299995.0
2006-12-04 18:14:00,1.97902,1.97902,1.97876,1.97889,732800001.0
2006-12-04 18:15:00,1.97889,1.9795,1.97889,1.9795,751599999.0
2006-12-04 18:16:00,1.97956,1.97963,1.97944,1.97947,732599996.0
2006-12-04 18:17:00,1.97948,1.97969,1.97947,1.97961,539799993.0
2006-12-04 18:18:00,1.97962,1.97979,1.97924,1.97938,792100003.0
2006-12-04 18:19:00,1.97943,1.97956,1.9791,1.9791,373599999.0
2006-12-04 18:20:00,1.97913,1.97929,1.97908,1.97925,438400003.0
2006-12-04 18:21:00,1.97922,1.97922,1.97877,1.97877,713200005.0
2006-12-04 18:22:00,1.9787,1.97871,1.97858,1.9786,489900001.0
2006-12-04 18:23:00,1.9786,1.97879,1.97859,1.97859,762950002.0
2006-12-04 18:24:00,1.97852,1.97853,1.97832,1.97841,749299998.0
2006-12-04 18:25:00,1.97835,1.97845,1.97832,1.97832,674000004.0
2006-12-04 18:26:00,1.97841,1.97846,1.97829,1.97838,534600000.0
2006-12-04 18:27:00,1.97837,1.97863,1.97837,1.97863,730349998.0
2006-12-04 18:28:00,1.97864,1.97898,1.97864,1.97892,391400001.0
2006-12-04 18:29:00,1.97893,1.97903,1.97888,1.97903,831400003.0
2006-12-04 18:30:00,1.97906,1.97913,1.97897,1.97908,599699999.0
2006-12-04 18:31:00,1.97911,1.97933,1.9789,1.9793,478999995.0
2006-12-04 18:32:00,1.97943,1.97992,1.97941,1.97992,382900001.0
2006-12-04 18:33:00,1.98008,1.9801,1.97992,1.97992,571699998.0
2006-12-04 18:34:00,1.97992,1.98005,1.97983,1.97983,683400002.0
2006-12-04 18:35:00,1.9798,1.97992,1.97977,1.97992,370599998.0
2006-12-04 18:36:00,1.9799,1.9799,1.97949,1.97966,53400000.0
2006-12-04 18:37:00,1.97969,1.97988,1.97969,1.97972,87900000.0
2006-12-04 18:38:00,1.97982,1.97982,1.97967,1.97969,199700000.0
2006-12-04 18:39:00,1.97959,1.9797,1.97946,1.97951,313499995.0
2006-12-04 18:40:00,1.9795,1.97996,1.9795,1.97954,429199999.0
2006-12-04 18:41:00,1.97939,1.97948,1.97911,1.97917,462300000.0
2006-12-04 18:42:00,1.97919,1.97961,1.97919,1.97927,62000000.0
2006-12-04 18:43:00,1.97924,1.97924,1.97912,1.97918,125200002.0
2006-12-04 18:44:00,1.97915,1.97938,1.97914,1.97921,490999999.0
2006-12-04 18:45:00,1.97919,1.97928,1.9791,1.9792,219499997.0
2006-12-04 18:46:00,1.97916,1.97923,1.97915,1.97919,215399999.0
2006-12-04 18:47:00,1.9792,1.97925,1.97917,1.9792,187599999.0
2006-12-04 18:48:00,1.9791,1.9791,1.97876,1.97876,352699996.0
2006-12-04 18:49:00,1.97877,1.97886,1.97862,1.97877,114900000.0
2006-12-04 18:50:00,1.97882,1.97894,1.97879,1.97884,225699998.0
2006-12-04 18:51:00,1.97887,1.97892,1.97874,1.97887,584899996.0
2006-12-04 18:52:00,1.97887,1.97901,1.97884,1.97889,525300000.0
2006-12-04 18:53:00,1.97865,1.9787,1.97839,1.97839,560799997.0
2006-12-04 18:54:00,1.97842,1.97853,1.97824,1.97824,240800001.0
2006-12-04 18:55:00,1.97827,1.97837,1.97826,1.97835,610800002.0
2006-12-04 18:56:00,1.97837,1.97852,1.97831,1.97852,284899998.0
2006-12-04 18:57:00,1.97845,1.97852,1.97835,1.97843,450799999.0
2006-12-04 18:58:00,1.97843,1.97861,1.97842,1.97843,680099999.0
2006-12-04 18:59:00,1.97842,1.97858,1.97842,1.97853,432400001.0
2006-12-04 19:00:00,1.97855,1.97867,1.97847,1.97854,198970000.0
2006-12-04 19:01:00,1.97857,1.97857,1.9784,1.9784,134899999.0
2006-12-04 19:02:00,1.97839,1.97841,1.97829,1.97829,497900004.0
2006-12-04 19:03:00,1.97828,1.9783,1.97803,1.97805,630599996.0
2006-12-04 19:04:00,1.97806,1.97806,1.97778,1.97778,269599999.0
2006-12-04 19:05:00,1.97777,1.97792,1.97777,1.97792,110900000.0
2006-12-04 19:06:00,1.97785,1.97797,1.97778,1.97794,712200002.0
2006-12-04 19:07:00,1.97798,1.97814,1.97796,1.97802,417600001.0
2006-12-04 19:08:00,1.97798,1.97809,1.97791,1.97805,399299998.0
2006-12-04 19:09:00,1.97807,1.97811,1.97798,1.97807,322299995.0
2006-12-04 19:10:00,1.97802,1.97816,1.97802,1.97807,547100002.0
2006-12-04 19:11:00,1.97809,1.97814,1.97803,1.97807,131500001.0
2006-12-04 19:12:00,1.97812,1.9784,1.97812,1.97834,244599998.0
2006-12-04 19:13:00,1.97849,1.97879,1.97849,1.97873,466800001.0
2006-12-04 19:14:00,1.97865,1.97878,1.97861,1.97874,260049999.0
2006-12-04 19:15:00,1.97874,1.97878,1.97854,1.97854,454500002.0
2006-12-04 19:16:00,1.97847,1.97847,1.97834,1.9784,119749999.0
2006-12-04 19:17:00,1.9784,1.97844,1.97831,1.97844,270300000.0
2006-12-04 19:18:00,1.97845,1.97853,1.97838,1.97845,302849996.0
2006-12-04 19:19:00,1.97843,1.9786,1.97835,1.97837,290299999.0
2006-12-04 19:20:00,1.9783,1.97843,1.97827,1.97832,318500000.0
2006-12-04 19:21:00,1.97841,1.97853,1.97835,1.9785,311250001.0
2006-12-04 19:22:00,1.97852,1.97863,1.97836,1.97839,231199998.0
2006-12-04 19:23:00,1.97835,1.97852,1.97804,1.97818,303300002.0
2006-12-04 19:24:00,1.9781,1.97837,1.9781,1.97825,148600001.0
2006-12-04 19:25:00,1.97829,1.97852,1.97829,1.97852,83499999.0
2006-12-04 19:26:00,1.9785,1.9785,1.97829,1.9783,336600004.0
2006-12-04 19:27:00,1.97837,1.97851,1.97835,1.97837,541199998.0
2006-12-04 19:28:00,1.97835,1.97849,1.97826,1.97828,450599996.0
2006-12-04 19:29:00,1.97823,1.9785,1.97823,1.9784,330099996.0
2006-12-04 19:30:00,1.9784,1.97852,1.97834,1.97838,476749998.0
2006-12-04 19:31:00,1.9784,1.97841,1.97826,1.97835,301699998.0
2006-12-04 19:32:00,1.97837,1.97848,1.97828,1.97836,404299998.0
2006-12-04 19:33:00,1.97845,1.97881,1.97845,1.97873,175699999.0
2006-12-04 19:34:00,1.97875,1.9788,1.97862,1.97862,216300000.0
2006-12-04 19:35:00,1.97865,1.97885,1.97865,1.97868,385000000.0
2006-12-04 19:36:00,1.97869,1.97876,1.97863,1.97863,450000002.0
2006-12-04 19:37:00,1.97856,1.97873,1.97855,1.97867,335599998.0
2006-12-04 19:38:00,1.97861,1.97868,1.97856,1.97859,74100001.0
2006-12-04 19:39:00,1.9786,1.97862,1.97851,1.97855,175599999.0
2006-12-04 19:40:00,1.97853,1.97863,1.97846,1.97858,400699996.0
2006-12-04 19:41:00,1.9786,1.97876,1.97855,1.97868,372600001.0
2006-12-04 19:42:00,1.97869,1.97883,1.97859,1.97883,201700002.0
2006-12-04 19:43:00,1.97883,1.97883,1.97873,1.97878,184699999.0
2006-12-04 19:44:00,1.97877,1.9788,1.97868,1.97877,420100000.0
2006-12-04 19:45:00,1.97878,1.9788,1.97867,1.97877,180399999.0
2006-12-04 19:46:00,1.97877,1.9788,1.97872,1.97873,341600000.0
2006-12-04 19:47:00,1.97871,1.97889,1.97867,1.97888,146599999.0
2006-12-04 19:48:00,1.9789,1.97895,1.97887,1.9789,282269998.0
2006-12-04 19:49:00,1.979,1.97917,1.97897,1.97902,263499999.0
2006-12-04 19:50:00,1.97903,1.9793,1.97903,1.97911,237300000.0
2006-12-04 19:51:00,1.97919,1.97923,1.97906,1.9791,308900000.0
2006-12-04 19:52:00,1.97904,1.97909,1.97861,1.97895,186899999.0
2006-12-04 19:53:00,1.97897,1.97907,1.9788,1.9788,159799998.0
2006-12-04 19:54:00,1.97879,1.97893,1.97878,1.97887,254600001.0
2006-12-04 19:55:00,1.97885,1.9789,1.97885,1.9789,104899998.0
2006-12-04 19:56:00,1.97889,1.97889,1.97871,1.97885,319699998.0
2006-12-04 19:57:00,1.97879,1.97892,1.97874,1.97874,354500000.0
2006-12-04 19:58:00,1.97871,1.97882,1.97871,1.97879,369949997.0
2006-12-04 19:59:00,1.97877,1.97882,1.97867,1.97867,374899998.0
2006-12-04 20:00:00,1.97864,1.97901,1.97864,1.97901,181869999.0
2006-12-04 20:01:00,1.97905,1.97912,1.97893,1.97912,255100002.0
2006-12-04 20:02:00,1.97921,1.97935,1.97913,1.9792,170300000.0
2006-12-04 20:03:00,1.97918,1.97918,1.97901,1.97908,53200000.0
2006-12-04 20:04:00,1.979,1.979,1.97895,1.97895,149399999.0
2006-12-04 20:05:00,1.97893,1.97897,1.97884,1.97884,194399999.0
2006-12-04 20:06:00,1.97878,1.97881,1.9787,1.97871,206099999.0
2006-12-04 20:07:00,1.9787,1.97875,1.97867,1.9787,133599998.0
2006-12-04 20:08:00,1.97875,1.97881,1.97862,1.97867,283500000.0
2006-12-04 20:09:00,1.97859,1.97876,1.97859,1.97876,151199998.0
2006-12-04 20:10:00,1.97878,1.97878,1.97859,1.97859,128199999.0
2006-12-04 20:11:00,1.97865,1.97869,1.97826,1.97826,75300001.0
2006-12-04 20:12:00,1.9781,1.9782,1.978,1.97817,516899998.0
2006-12-04 20:13:00,1.97805,1.97805,1.97787,1.97794,240100000.0
2006-12-04 20:14:00,1.978,1.97804,1.97793,1.97793,145300000.0
2006-12-04 20:15:00,1.9779,1.9781,1.9779,1.978,390699996.0
2006-12-04 20:16:00,1.97785,1.9779,1.97771,1.97777,199499999.0
2006-12-04 20:17:00,1.97777,1.97788,1.97777,1.97788,43200000.0
2006-12-04 20:18:00,1.97789,1.97794,1.9778,1.9779,122549999.0
2006-12-04 20:19:00,1.9779,1.9779,1.97782,1.97787,91400000.0
2006-12-04 20:20:00,1.97781,1.97789,1.97775,1.97788,250869998.0
2006-12-04 20:21:00,1.97788,1.97789,1.97781,1.97781,198000000.0
2006-12-04 20:22:00,1.97784,1.97799,1.97784,1.97798,195800002.0
2006-12-04 20:23:00,1.97803,1.9781,1.97796,1.97798,277600003.0
2006-12-04 20:24:00,1.97795,1.97813,1.97789,1.97813,108600001.0
2006-12-04 20:25:00,1.97807,1.97814,1.97793,1.97805,420199998.0
2006-12-04 20:26:00,1.97802,1.97811,1.978,1.978,535299998.0
2006-12-04 20:27:00,1.97808,1.97809,1.97798,1.978,309899999.0
2006-12-04 20:28:00,1.97793,1.97804,1.97791,1.97791,290799997.0
2006-12-04 20:29:00,1.97797,1.97803,1.97791,1.97791,286999996.0
2006-12-04 20:30:00,1.97791,1.978,1.97783,1.978,832369997.0
2006-12-04 20:31:00,1.97801,1.97801,1.97786,1.97787,508000002.0
2006-12-04 20:32:00,1.97787,1.97804,1.97786,1.97799,651300002.0
2006-12-04 20:33:00,1.978,1.97809,1.97792,1.97792,212700000.0
2006-12-04 20:34:00,1.97796,1.97803,1.97796,1.978,102199998.0
2006-12-04 20:35:00,1.97802,1.97812,1.97799,1.97799,35300000.0
2006-12-04 20:36:00,1.97793,1.97805,1.97793,1.97803,191400000.0
2006-12-04 20:37:00,1.97802,1.97818,1.97797,1.978,168499999.0
2006-12-04 20:38:00,1.97796,1.97797,1.97771,1.97786,257399999.0
2006-12-04 20:39:00,1.97792,1.97792,1.97763,1.97773,315399999.0
2006-12-04 20:40:00,1.97776,1.97785,1.97772,1.97772,126999999.0
2006-12-04 20:41:00,1.97766,1.97775,1.97764,1.97768,183999999.0
2006-12-04 20:42:00,1.97767,1.97777,1.97767,1.9777,54200000.0
2006-12-04 20:43:00,1.97772,1.97772,1.97747,1.9775,265600000.0
2006-12-04 20:44:00,1.97755,1.97767,1.97753,1.97765,444600001.0
2006-12-04 20:45:00,1.97768,1.97769,1.97737,1.9774,107400000.0
2006-12-04 20:46:00,1.97748,1.9777,1.97748,1.97768,119200002.0
2006-12-04 20:47:00,1.97766,1.97772,1.97758,1.9777,424949996.0
2006-12-04 20:48:00,1.97766,1.97767,1.97752,1.97765,125000001.0
2006-12-04 20:49:00,1.97763,1.97763,1.97751,1.97757,83000000.0
2006-12-04 20:50:00,1.97752,1.97763,1.97749,1.97763,391600000.0
2006-12-04 20:51:00,1.97762,1.97762,1.97746,1.97757,286100001.0
2006-12-04 20:52:00,1.97755,1.97766,1.97755,1.97758,197900000.0
2006-12-04 20:53:00,1.97758,1.97765,1.97752,1.97758,850750002.0
2006-12-04 20:54:00,1.97763,1.97779,1.97763,1.97775,383899999.0
2006-12-04 20:55:00,1.97782,1.97801,1.9778,1.97789,322999998.0
2006-12-04 20:56:00,1.97786,1.97791,1.97777,1.97781,415900000.0
2006-12-04 20:57:00,1.97779,1.97788,1.9777,1.97778,583999998.0
2006-12-04 20:58:00,1.97788,1.97793,1.97777,1.97782,209900001.0
2006-12-04 20:59:00,1.97779,1.97789,1.97775,1.97788,761399994.0
2006-12-04 21:00:00,1.97789,1.97794,1.97783,1.97789,451699997.0
2006-12-04 21:01:00,1.97778,1.97785,1.97773,1.9778,398499999.0
2006-12-04 21:02:00,1.9778,1.97792,1.9777,1.97792,215600001.0
2006-12-04 21:03:00,1.97787,1.97794,1.9778,1.97788,178900002.0
2006-12-04 21:04:00,1.97786,1.97789,1.97773,1.97775,258700003.0
2006-12-04 21:05:00,1.97772,1.97785,1.97772,1.9778,200600000.0
2006-12-04 21:06:00,1.97778,1.97791,1.97773,1.97781,155170000.0
2006-12-04 21:07:00,1.97781,1.97792,1.97778,1.97792,97400000.0
2006-12-04 21:08:00,1.97793,1.97793,1.97782,1.97782,36000000.0
2006-12-04 21:09:00,1.97775,1.9779,1.97774,1.97779,86800001.0
2006-12-04 21:10:00,1.97787,1.97799,1.97787,1.9779,103800001.0
2006-12-04 21:11:00,1.97789,1.97794,1.97788,1.97794,52400000.0
2006-12-04 21:12:00,1.9779,1.97797,1.97785,1.9779,128599997.0
2006-12-04 21:13:00,1.97785,1.9779,1.9778,1.9778,184799997.0
2006-12-04 21:14:00,1.97781,1.97797,1.97773,1.9778,393399999.0
2006-12-04 21:15:00,1.97782,1.97782,1.97763,1.97773,180500000.0
2006-12-04 21:16:00,1.9778,1.97796,1.9778,1.97796,38900000.0
2006-12-04 21:17:00,1.97797,1.97797,1.97784,1.97787,187599999.0
2006-12-04 21:18:00,1.97785,1.97796,1.97785,1.97796,71400000.0
2006-12-04 21:19:00,1.97805,1.97811,1.978,1.97805,131100000.0
2006-12-04 21:20:00,1.97802,1.97802,1.9778,1.97791,327900002.0
2006-12-04 21:21:00,1.97791,1.97799,1.97768,1.97776,84900000.0
2006-12-04 21:22:00,1.97767,1.97801,1.97765,1.97798,189846991.0
2006-12-04 21:23:00,1.97799,1.97802,1.97795,1.97797,47000000.0
2006-12-04 21:24:00,1.97795,1.97824,1.97795,1.97795,234599999.0
2006-12-04 21:25:00,1.97789,1.97804,1.97778,1.97804,173299998.0
2006-12-04 21:26:00,1.97808,1.97808,1.97802,1.97802,9500000.0
2006-12-04 21:27:00,1.97803,1.97833,1.97798,1.97816,147499999.0
2006-12-04 21:28:00,1.97823,1.97842,1.9782,1.97842,221799999.0
2006-12-04 21:29:00,1.97842,1.97842,1.97838,1.97838,24000000.0
2006-12-04 21:30:00,1.97838,1.97842,1.97838,1.97842,19200000.0
2006-12-04 21:31:00,1.97843,1.97843,1.97832,1.97837,29700000.0
2006-12-04 21:32:00,1.97849,1.9787,1.97839,1.97863,271200001.0
2006-12-04 21:33:00,1.97868,1.9788,1.97864,1.9788,268500000.0
2006-12-04 21:34:00,1.97888,1.97891,1.97877,1.97877,198500002.0
2006-12-04 21:35:00,1.97879,1.97883,1.97878,1.97881,42900001.0
2006-12-04 21:36:00,1.97895,1.97936,1.97895,1.97936,131600003.0
2006-12-04 21:37:00,1.97934,1.97939,1.9792,1.9792,192000001.0
2006-12-04 21:38:00,1.97912,1.97923,1.97912,1.97917,150699999.0
2006-12-04 21:39:00,1.9792,1.97933,1.97917,1.97917,57200000.0
2006-12-04 21:40:00,1.97928,1.97951,1.97928,1.97935,173999999.0
2006-12-04 21:41:00,1.97933,1.97953,1.97933,1.97948,238799999.0
2006-12-04 21:42:00,1.97951,1.97951,1.97936,1.97946,114700001.0
2006-12-04 21:43:00,1.97945,1.97953,1.9794,1.97953,85900000.0
2006-12-04 21:44:00,1.97952,1.97952,1.97943,1.97943,82400000.0
2006-12-04 21:45:00,1.97942,1.97944,1.97935,1.97944,48499999.0
2006-12-04 21:46:00,1.97947,1.97953,1.97947,1.97953,76900000.0
2006-12-04 21:47:00,1.97965,1.9798,1.97959,1.97966,175200001.0
2006-12-04 21:48:00,1.9795,1.97966,1.97948,1.97966,137899999.0
2006-12-04 21:49:00,1.97964,1.97966,1.97957,1.9796,36100000.0
2006-12-04 21:50:00,1.97948,1.97958,1.9794,1.97947,65899999.0
2006-12-04 21:51:00,1.97952,1.97952,1.97937,1.97937,172299999.0
2006-12-04 21:52:00,1.97938,1.97941,1.97924,1.97941,58400000.0
2006-12-04 21:53:00,1.9794,1.9794,1.97929,1.9793,51600000.0
2006-12-04 21:54:00,1.97932,1.97932,1.97897,1.97897,111100000.0
2006-12-04 21:55:00,1.97902,1.97933,1.97902,1.97928,180699999.0
2006-12-04 21:56:00,1.97931,1.97943,1.97931,1.97943,43300000.0
2006-12-04 21:57:00,1.97948,1.97959,1.97947,1.9795,108800001.0
2006-12-04 21:58:00,1.9795,1.97957,1.9795,1.97951,66200001.0
2006-12-04 21:59:00,1.9795,1.97959,1.97928,1.97942,480300000.0
2006-12-04 22:00:00,1.9795,1.9796,1.97934,1.97941,226299998.0
2006-12-04 22:01:00,1.97945,1.97945,1.97938,1.97938,79800001.0
2006-12-04 22:02:00,1.9794,1.97946,1.9793,1.97938,111700000.0
2006-12-04 22:03:00,1.97919,1.97921,1.97904,1.97904,82300001.0
2006-12-04 22:04:00,1.97907,1.97918,1.97906,1.97917,351100002.0
2006-12-04 22:05:00,1.9792,1.9792,1.9791,1.97919,84500000.0
2006-12-04 22:06:00,1.97912,1.97919,1.97912,1.97912,33300000.0
2006-12-04 22:07:00,1.97914,1.97918,1.97907,1.97918,46199999.0
2006-12-04 22:08:00,1.97918,1.97918,1.97905,1.97906,46100001.0
2006-12-04 22:09:00,1.9792,1.97925,1.97905,1.97922,78200001.0
2006-12-04 22:10:00,1.97923,1.97934,1.97911,1.97934,44600000.0
2006-12-04 22:11:00,1.97936,1.97936,1.97922,1.97922,36600000.0
2006-12-04 22:12:00,1.97919,1.97922,1.97912,1.97917,221699998.0
2006-12-04 22:13:00,1.97921,1.97928,1.97921,1.97922,79600001.0
2006-12-04 22:14:00,1.9792,1.9792,1.9792,1.9792,56300001.0
2006-12-04 22:15:00,1.9793,1.97941,1.97909,1.97941,245399999.0
2006-12-04 22:16:00,1.97943,1.9795,1.97935,1.97942,279850000.0
2006-12-04 22:17:00,1.97935,1.97952,1.97931,1.97952,58799999.0
2006-12-04 22:18:00,1.97953,1.97953,1.97934,1.97935,117200001.0
2006-12-04 22:19:00,1.97933,1.97936,1.97931,1.97932,35100000.0
2006-12-04 22:20:00,1.9793,1.97935,1.97927,1.97927,74399999.0
2006-12-04 22:21:00,1.97931,1.97931,1.97916,1.97916,102900000.0
2006-12-04 22:22:00,1.97915,1.97931,1.97915,1.97915,70400001.0
2006-12-04 22:23:00,1.9792,1.97944,1.97917,1.97917,230199998.0
2006-12-04 22:24:00,1.97919,1.97926,1.97916,1.97917,84900002.0
2006-12-04 22:25:00,1.97921,1.97927,1.97921,1.97927,121700000.0
2006-12-04 22:26:00,1.9793,1.97935,1.9793,1.97935,27800000.0
2006-12-04 22:27:00,1.97927,1.9793,1.97917,1.97922,29200000.0
2006-12-04 22:28:00,1.97928,1.97935,1.97921,1.9793,113499999.0
2006-12-04 22:29:00,1.97928,1.97938,1.97917,1.97923,234300002.0
2006-12-04 22:30:00,1.97928,1.97938,1.97924,1.97933,80400000.0
2006-12-04 22:31:00,1.97934,1.97934,1.97927,1.97927,51600000.0
2006-12-04 22:32:00,1.97923,1.97928,1.97916,1.97916,174000002.0
2006-12-04 22:33:00,1.97917,1.97929,1.97917,1.97922,53800000.0
2006-12-04 22:34:00,1.97926,1.97933,1.97917,1.97927,136500000.0
2006-12-04 22:35:00,1.97937,1.97951,1.97937,1.97948,46000000.0
2006-12-04 22:36:00,1.97951,1.97967,1.97951,1.97962,24000000.0
2006-12-04 22:37:00,1.97973,1.97973,1.97961,1.97961,63500000.0
2006-12-04 22:38:00,1.97957,1.97971,1.97957,1.97964,50600001.0
2006-12-04 22:39:00,1.97963,1.97968,1.97962,1.97962,51900000.0
2006-12-04 22:40:00,1.97962,1.97988,1.97962,1.97974,97999999.0
2006-12-04 22:41:00,1.9797,1.97999,1.97965,1.97999,72900001.0
2006-12-04 22:42:00,1.98003,1.98003,1.97981,1.97988,66699999.0
2006-12-04 22:43:00,1.97974,1.97974,1.97959,1.97962,36000000.0
2006-12-04 22:44:00,1.97963,1.97971,1.9796,1.97964,118000000.0
2006-12-04 22:45:00,1.97964,1.97971,1.97959,1.97959,109699999.0
2006-12-04 22:46:00,1.97958,1.97972,1.97958,1.97972,33300000.0
2006-12-04 22:47:00,1.97973,1.97973,1.97962,1.97962,132700000.0
2006-12-04 22:48:00,1.97964,1.97972,1.97961,1.97961,58300000.0
2006-12-04 22:49:00,1.97962,1.97963,1.9796,1.97963,33800000.0
2006-12-04 22:50:00,1.97963,1.97972,1.97959,1.97963,23650000.0
2006-12-04 22:51:00,1.97954,1.9796,1.97954,1.9796,30299999.0
2006-12-04 22:52:00,1.97957,1.97971,1.97957,1.9796,65400000.0
2006-12-04 22:53:00,1.97968,1.97979,1.97946,1.97968,64299999.0
2006-12-04 22:54:00,1.97965,1.97976,1.97965,1.97966,109699998.0
2006-12-04 22:55:00,1.97962,1.97966,1.97957,1.97966,39300000.0
2006-12-04 22:56:00,1.9796,1.9796,1.97938,1.97947,39800000.0
2006-12-04 22:57:00,1.9795,1.97956,1.97939,1.97956,49400000.0
2006-12-04 22:58:00,1.97954,1.97974,1.97952,1.97957,53999999.0
2006-12-04 22:59:00,1.97951,1.97973,1.97951,1.97956,92699999.0
2006-12-04 23:00:00,1.97953,1.97958,1.9793,1.97958,70900000.0
2006-12-04 23:01:00,1.97967,1.9798,1.97948,1.97948,52599999.0
2006-12-04 23:02:00,1.97963,1.97989,1.97963,1.9797,44300000.0
2006-12-04 23:03:00,1.97951,1.97963,1.9795,1.97962,82400000.0
2006-12-04 23:04:00,1.97962,1.97962,1.97949,1.97949,43700001.0
2006-12-04 23:05:00,1.97938,1.97942,1.97928,1.9794,39299999.0
2006-12-04 23:06:00,1.97942,1.97946,1.97937,1.97946,45599999.0
2006-12-04 23:07:00,1.97952,1.97963,1.97952,1.97958,44600000.0
2006-12-04 23:08:00,1.9795,1.97951,1.9794,1.97951,23700000.0
2006-12-04 23:09:00,1.9795,1.9795,1.97939,1.97948,68300000.0
2006-12-04 23:10:00,1.97952,1.97962,1.9795,1.9795,108100003.0
2006-12-04 23:11:00,1.97954,1.97954,1.97939,1.97941,71599999.0
2006-12-04 23:12:00,1.97944,1.97959,1.97941,1.97941,29500000.0
2006-12-04 23:13:00,1.97945,1.97945,1.97935,1.97945,60200000.0
2006-12-04 23:14:00,1.9794,1.97943,1.9792,1.97937,71700001.0
2006-12-04 23:15:00,1.97933,1.97937,1.9793,1.97933,34100000.0
2006-12-04 23:16:00,1.97941,1.97941,1.9793,1.97938,60500000.0
2006-12-04 23:17:00,1.9793,1.97935,1.9793,1.97935,39500000.0
2006-12-04 23:18:00,1.9794,1.97946,1.97912,1.97913,40900000.0
2006-12-04 23:19:00,1.97912,1.97928,1.97912,1.97918,49400001.0
2006-12-04 23:20:00,1.97924,1.97925,1.97914,1.97925,34300000.0
2006-12-04 23:21:00,1.9793,1.9794,1.97919,1.97919,66200000.0
2006-12-04 23:22:00,1.97918,1.97922,1.97903,1.97908,47499999.0
2006-12-04 23:23:00,1.97908,1.97911,1.979,1.97908,72700001.0
2006-12-04 23:24:00,1.97907,1.97913,1.97902,1.97913,20900000.0
2006-12-04 23:25:00,1.97913,1.97922,1.97912,1.97912,69800000.0
2006-12-04 23:26:00,1.97911,1.97927,1.97911,1.97924,44100000.0
2006-12-04 23:27:00,1.9792,1.97928,1.97913,1.97924,43000000.0
2006-12-04 23:28:00,1.97922,1.9794,1.97922,1.97926,49300000.0
2006-12-04 23:29:00,1.97933,1.97933,1.97923,1.97924,87199997.0
2006-12-04 23:30:00,1.97932,1.97932,1.97925,1.97929,31400000.0
2006-12-04 23:31:00,1.97895,1.97917,1.97895,1.97905,71500000.0
2006-12-04 23:32:00,1.97917,1.97925,1.97911,1.9792,58700000.0
2006-12-04 23:33:00,1.97919,1.97938,1.97919,1.97937,41400000.0
2006-12-04 23:34:00,1.97932,1.9794,1.97931,1.97931,44800000.0
2006-12-04 23:35:00,1.97929,1.97943,1.97929,1.97943,29500001.0
2006-12-04 23:36:00,1.97938,1.97943,1.97927,1.97943,55899999.0
2006-12-04 23:37:00,1.97947,1.97952,1.97941,1.97941,81000000.0
2006-12-04 23:38:00,1.97935,1.97961,1.97935,1.97961,47100001.0
2006-12-04 23:39:00,1.97948,1.97952,1.97948,1.97952,16900000.0
2006-12-04 23:40:00,1.97937,1.9795,1.97937,1.9794,52199999.0
2006-12-04 23:41:00,1.97947,1.97953,1.97944,1.97953,33500000.0
2006-12-04 23:42:00,1.97955,1.97955,1.97955,1.97955,3200000.0
2006-12-04 23:43:00,1.97962,1.97987,1.97958,1.97987,59600000.0
2006-12-04 23:44:00,1.97997,1.97997,1.97978,1.97986,131700001.0
2006-12-04 23:45:00,1.98002,1.98002,1.97978,1.97996,53700000.0
2006-12-04 23:46:00,1.98002,1.98002,1.97992,1.97998,50200001.0
2006-12-04 23:47:00,1.98015,1.98044,1.98015,1.98032,53800000.0
2006-12-04 23:48:00,1.9805,1.98101,1.9805,1.98101,28100000.0
2006-12-04 23:49:00,1.98108,1.98108,1.98059,1.98065,30800000.0
2006-12-04 23:50:00,1.98067,1.98082,1.98065,1.98082,14900000.0
2006-12-04 23:51:00,1.9809,1.98103,1.98078,1.98103,36700000.0
2006-12-04 23:52:00,1.9811,1.9811,1.98098,1.98107,83400001.0
2006-12-04 23:53:00,1.98098,1.98117,1.98098,1.98106,94700000.0
2006-12-04 23:54:00,1.98112,1.98122,1.98112,1.98116,21600000.0
2006-12-04 23:55:00,1.98114,1.98124,1.98107,1.98117,95400000.0
2006-12-04 23:56:00,1.98114,1.98121,1.98105,1.98107,83600000.0
2006-12-04 23:57:00,1.98115,1.98125,1.98115,1.98125,50900000.0
2006-12-04 23:58:00,1.98138,1.98138,1.98123,1.98127,37400000.0
2006-12-04 23:59:00,1.9813,1.9814,1.9813,1.9814,51800000.0
2006-12-05 00:00:00,1.98126,1.98126,1.98109,1.98116,55300000.0
2006-12-05 00:01:00,1.98103,1.9813,1.98103,1.9811,70100000.0
2006-12-05 00:02:00,1.98105,1.98108,1.98094,1.98094,44299999.0
2006-12-05 00:03:00,1.98088,1.98088,1.98071,1.98078,87700002.0
2006-12-05 00:04:00,1.9808,1.98095,1.9808,1.98095,38400001.0
2006-12-05 00:05:00,1.98115,1.98115,1.98115,1.98115,12200000.0
2006-12-05 00:06:00,1.98112,1.98112,1.98108,1.98108,18700001.0
2006-12-05 00:07:00,1.98097,1.98108,1.9808,1.9808,67900000.0
2006-12-05 00:08:00,1.98056,1.98056,1.98029,1.98029,25499999.0
2006-12-05 00:09:00,1.98009,1.98013,1.97997,1.97997,47800000.0
2006-12-05 00:10:00,1.98006,1.98009,1.98006,1.98009,24100000.0
2006-12-05 00:11:00,1.98011,1.98011,1.98004,1.98004,21500000.0
2006-12-05 00:12:00,1.98,1.98029,1.97987,1.9802,147199998.0
2006-12-05 00:13:00,1.98018,1.98028,1.98018,1.98023,29500000.0
2006-12-05 00:14:00,1.98029,1.98035,1.98027,1.98028,43299999.0
2006-12-05 00:15:00,1.98026,1.98039,1.98026,1.98034,92300000.0
2006-12-05 00:16:00,1.98037,1.98038,1.98024,1.98038,94900001.0
2006-12-05 00:17:00,1.98038,1.98055,1.98038,1.98051,72000000.0
2006-12-05 00:18:00,1.98064,1.98088,1.98064,1.98086,53100000.0
2006-12-05 00:19:00,1.98098,1.98099,1.98091,1.98099,29200000.0
2006-12-05 00:20:00,1.98098,1.98102,1.98098,1.98102,27100000.0
2006-12-05 00:21:00,1.98096,1.98106,1.98096,1.98105,78799999.0
2006-12-05 00:22:00,1.981,1.981,1.98074,1.98091,31500000.0
2006-12-05 00:23:00,1.98105,1.98105,1.98092,1.98097,43400001.0
2006-12-05 00:24:00,1.98088,1.98095,1.98088,1.98088,26600000.0
2006-12-05 00:25:00,1.9808,1.98097,1.9808,1.98088,85600000.0
2006-12-05 00:26:00,1.98097,1.98101,1.9809,1.98098,93499999.0
2006-12-05 00:27:00,1.98092,1.98105,1.98092,1.981,23300000.0
2006-12-05 00:28:00,1.98103,1.9811,1.98092,1.9811,70899999.0
2006-12-05 00:29:00,1.98106,1.98117,1.98098,1.98115,117200001.0
2006-12-05 00:30:00,1.98118,1.98118,1.98113,1.98113,42200000.0
2006-12-05 00:31:00,1.98123,1.98138,1.98114,1.98138,59799999.0
2006-12-05 00:32:00,1.98157,1.98167,1.98135,1.98167,55099999.0
2006-12-05 00:33:00,1.98184,1.98184,1.9817,1.98171,52800000.0
2006-12-05 00:34:00,1.98172,1.98172,1.98165,1.98165,23400001.0
2006-12-05 00:35:00,1.98164,1.98164,1.98158,1.98158,11800000.0
2006-12-05 00:36:00,1.98142,1.98143,1.98112,1.98114,94799997.0
2006-12-05 00:37:00,1.98102,1.98112,1.981,1.98112,61300002.0
2006-12-05 00:38:00,1.981,1.981,1.98092,1.98092,40700000.0
2006-12-05 00:39:00,1.98086,1.98087,1.98063,1.98067,98600002.0
2006-12-05 00:40:00,1.98067,1.9808,1.98067,1.9808,133700001.0
2006-12-05 00:41:00,1.9807,1.98091,1.9807,1.98091,74600002.0
2006-12-05 00:42:00,1.98088,1.98094,1.98078,1.98089,93200000.0
2006-12-05 00:43:00,1.98095,1.98095,1.9809,1.9809,25700000.0
2006-12-05 00:44:00,1.9809,1.98091,1.9808,1.98081,50400000.0
2006-12-05 00:45:00,1.98088,1.98093,1.98085,1.98093,55900000.0
2006-12-05 00:46:00,1.98088,1.98097,1.98085,1.98092,82700000.0
2006-12-05 00:47:00,1.9809,1.98095,1.98087,1.98092,72400002.0
2006-12-05 00:48:00,1.9809,1.98092,1.98085,1.98092,22100000.0
2006-12-05 00:49:00,1.98088,1.98092,1.98085,1.98085,49899997.0
2006-12-05 00:50:00,1.98066,1.98066,1.98045,1.98048,86600000.0
2006-12-05 00:51:00,1.9805,1.98061,1.98039,1.98061,75100003.0
2006-12-05 00:52:00,1.9806,1.98083,1.98051,1.98083,78500000.0
2006-12-05 00:53:00,1.98076,1.98085,1.98076,1.98082,61600000.0
2006-12-05 00:54:00,1.98075,1.98087,1.98075,1.98086,48900000.0
2006-12-05 00:55:00,1.98082,1.98087,1.98075,1.9808,28800000.0
2006-12-05 00:56:00,1.98077,1.98077,1.98073,1.98073,21400000.0
2006-12-05 00:57:00,1.98081,1.98084,1.98076,1.9808,55800000.0
2006-12-05 00:58:00,1.98079,1.98089,1.98077,1.98088,64699999.0
2006-12-05 00:59:00,1.98091,1.98091,1.98071,1.98087,59299999.0
2006-12-05 01:00:00,1.98084,1.98093,1.9808,1.98093,32800000.0
2006-12-05 01:01:00,1.98086,1.98086,1.98082,1.98083,44100000.0
2006-12-05 01:02:00,1.98094,1.98125,1.98094,1.98111,63600000.0
2006-12-05 01:03:00,1.98098,1.98105,1.98085,1.98099,77800000.0
2006-12-05 01:04:00,1.98107,1.9811,1.98094,1.98106,54200000.0
2006-12-05 01:05:00,1.98111,1.98111,1.98094,1.98107,93400000.0
2006-12-05 01:06:00,1.9811,1.98113,1.98104,1.98108,36200000.0
2006-12-05 01:07:00,1.9811,1.98115,1.9811,1.9811,73599999.0
2006-12-05 01:08:00,1.98102,1.98102,1.98089,1.98089,51000000.0
2006-12-05 01:09:00,1.98075,1.98083,1.98075,1.98083,68600000.0
2006-12-05 01:10:00,1.98081,1.98086,1.98073,1.98077,102600001.0
2006-12-05 01:11:00,1.98091,1.98091,1.98073,1.98081,27900000.0
2006-12-05 01:12:00,1.98081,1.9809,1.98078,1.98078,19300000.0
2006-12-05 01:13:00,1.98073,1.98073,1.98068,1.98068,53500000.0
2006-12-05 01:14:00,1.98086,1.98107,1.98086,1.981,23600000.0
2006-12-05 01:15:00,1.98105,1.98109,1.98082,1.98093,47400000.0
2006-12-05 01:16:00,1.98094,1.98098,1.98089,1.98095,77800001.0
2006-12-05 01:17:00,1.98094,1.9811,1.98094,1.98107,39899999.0
2006-12-05 01:18:00,1.98115,1.98115,1.9811,1.98115,54400000.0
2006-12-05 01:19:00,1.98108,1.98117,1.981,1.98108,74700000.0
2006-12-05 01:20:00,1.98109,1.9812,1.98109,1.98113,58399999.0
2006-12-05 01:21:00,1.98115,1.9812,1.98115,1.9812,10800000.0
2006-12-05 01:22:00,1.98112,1.98112,1.98094,1.98104,87399999.0
2006-12-05 01:23:00,1.98096,1.98099,1.98096,1.98099,15600000.0
2006-12-05 01:24:00,1.9809,1.98101,1.9809,1.98094,69100001.0
2006-12-05 01:25:00,1.98097,1.98106,1.98096,1.98096,63499999.0
2006-12-05 01:26:00,1.98096,1.98103,1.98093,1.98103,19600000.0
2006-12-05 01:27:00,1.981,1.98108,1.981,1.98108,39100000.0
2006-12-05 01:28:00,1.981,1.98105,1.9809,1.9809,48800000.0
2006-12-05 01:29:00,1.98103,1.98103,1.9809,1.9809,78099998.0
2006-12-05 01:30:00,1.98095,1.98095,1.98085,1.98085,61599999.0
2006-12-05 01:31:00,1.9809,1.98092,1.98083,1.98088,72700000.0
2006-12-05 01:32:00,1.98087,1.98095,1.98087,1.98095,21100000.0
2006-12-05 01:33:00,1.98093,1.98094,1.98083,1.98093,84300000.0
2006-12-05 01:34:00,1.98095,1.98097,1.98088,1.98097,72100002.0
2006-12-05 01:35:00,1.98089,1.98089,1.98083,1.98083,25500000.0
2006-12-05 01:36:00,1.98083,1.98083,1.98074,1.98083,42400000.0
2006-12-05 01:37:00,1.98083,1.98083,1.98073,1.98081,46700001.0
2006-12-05 01:38:00,1.98078,1.98083,1.98076,1.98078,22400000.0
2006-12-05 01:39:00,1.98088,1.98088,1.98081,1.98084,49700000.0
2006-12-05 01:40:00,1.98076,1.98076,1.98063,1.98068,15750000.0
2006-12-05 01:41:00,1.98067,1.98088,1.98055,1.98086,65100000.0
2006-12-05 01:42:00,1.98089,1.98092,1.98079,1.98082,74299999.0
2006-12-05 01:43:00,1.9808,1.98088,1.98075,1.98075,97299998.0
2006-12-05 01:44:00,1.98072,1.98072,1.98071,1.98071,28200000.0
2006-12-05 01:45:00,1.9807,1.9807,1.98061,1.98069,67499999.0
2006-12-05 01:46:00,1.9807,1.9807,1.98067,1.9807,41400000.0
2006-12-05 01:47:00,1.98068,1.98068,1.98049,1.98062,64100000.0
2006-12-05 01:48:00,1.98063,1.98068,1.98059,1.98067,64600000.0
2006-12-05 01:49:00,1.98067,1.98085,1.98067,1.98078,45400000.0
2006-12-05 01:50:00,1.98065,1.98074,1.98058,1.98066,66100002.0
2006-12-05 01:51:00,1.98055,1.98063,1.98044,1.9806,72900000.0
2006-12-05 01:52:00,1.98065,1.98091,1.98065,1.9809,93599999.0
2006-12-05 01:53:00,1.98092,1.98092,1.98071,1.98085,54200000.0
2006-12-05 01:54:00,1.98075,1.98085,1.98075,1.9808,50700000.0
2006-12-05 01:55:00,1.98066,1.98066,1.98029,1.98031,79200000.0
2006-12-05 01:56:00,1.98032,1.98038,1.98028,1.98038,25800000.0
2006-12-05 01:57:00,1.98039,1.98039,1.98034,1.98035,29900000.0
2006-12-05 01:58:00,1.98036,1.9804,1.98012,1.98038,27600000.0
2006-12-05 01:59:00,1.98038,1.98038,1.98031,1.98032,29200000.0
2006-12-05 02:00:00,1.98034,1.98043,1.98034,1.98043,63900001.0
2006-12-05 02:01:00,1.98017,1.98017,1.97973,1.97993,30400000.0
2006-12-05 02:02:00,1.98002,1.98008,1.97989,1.97994,152800002.0
2006-12-05 02:03:00,1.97984,1.97984,1.97945,1.97963,52500000.0
2006-12-05 02:04:00,1.9796,1.9797,1.9796,1.97962,37400001.0
2006-12-05 02:05:00,1.97962,1.97972,1.97962,1.97963,22800001.0
2006-12-05 02:06:00,1.97963,1.97963,1.97955,1.97961,19700000.0
2006-12-05 02:07:00,1.97972,1.97986,1.97965,1.97983,126200002.0
2006-12-05 02:08:00,1.97984,1.97997,1.97955,1.97955,88999998.0
2006-12-05 02:09:00,1.97947,1.97948,1.9793,1.97933,90800000.0
2006-12-05 02:10:00,1.97944,1.97948,1.97939,1.97946,47770000.0
2006-12-05 02:11:00,1.97955,1.97955,1.97913,1.97919,88100002.0
2006-12-05 02:12:00,1.97915,1.97929,1.97915,1.97915,62300001.0
2006-12-05 02:13:00,1.97917,1.97918,1.97907,1.97912,68900001.0
2006-12-05 02:14:00,1.97906,1.97906,1.97896,1.979,92400000.0
2006-12-05 02:15:00,1.97895,1.97902,1.97892,1.97901,32600000.0
2006-12-05 02:16:00,1.97903,1.97903,1.97899,1.97903,46400000.0
2006-12-05 02:17:00,1.97912,1.97912,1.97852,1.9786,24900000.0
2006-12-05 02:18:00,1.97857,1.97871,1.97843,1.97871,37000000.0
2006-12-05 02:19:00,1.9786,1.97867,1.97854,1.9786,74499999.0
2006-12-05 02:20:00,1.97862,1.97862,1.97845,1.97846,56700000.0
2006-12-05 02:21:00,1.97848,1.97861,1.97847,1.97853,45200000.0
2006-12-05 02:22:00,1.97831,1.97846,1.97821,1.97824,79700002.0
2006-12-05 02:23:00,1.97814,1.97814,1.97797,1.978,66899998.0
2006-12-05 02:24:00,1.97804,1.97814,1.97783,1.9781,64900000.0
2006-12-05 02:25:00,1.97808,1.97835,1.97808,1.97835,42899998.0
2006-12-05 02:26:00,1.97832,1.97833,1.97822,1.97826,61900002.0
2006-12-05 02:27:00,1.97823,1.97841,1.9782,1.97841,72100000.0
2006-12-05 02:28:00,1.97835,1.97845,1.97835,1.97845,450000.0
2006-12-05 02:29:00,1.9784,1.97842,1.97827,1.97842,33800000.0
2006-12-05 02:30:00,1.97838,1.9784,1.97834,1.97838,41500000.0
2006-12-05 02:31:00,1.97842,1.97842,1.97808,1.97808,33899998.0
2006-12-05 02:32:00,1.97832,1.97839,1.97832,1.97838,71400000.0
2006-12-05 02:33:00,1.97848,1.97853,1.97842,1.97842,108199999.0
2006-12-05 02:34:00,1.97836,1.97842,1.97831,1.97836,45499999.0
2006-12-05 02:35:00,1.97843,1.97843,1.97819,1.9782,107199998.0
2006-12-05 02:36:00,1.97822,1.97828,1.97814,1.97823,69199998.0
2006-12-05 02:37:00,1.97825,1.97825,1.97818,1.97818,11900000.0
2006-12-05 02:38:00,1.97811,1.97824,1.97808,1.97813,29700000.0
2006-12-05 02:39:00,1.97819,1.97827,1.97815,1.97826,67000002.0
2006-12-05 02:40:00,1.97817,1.97825,1.97813,1.97825,26100000.0
2006-12-05 02:41:00,1.97824,1.97837,1.97824,1.9783,34200000.0
2006-12-05 02:42:00,1.97828,1.97848,1.97823,1.97848,76799999.0
2006-12-05 02:43:00,1.97849,1.97852,1.97844,1.97844,22400000.0
2006-12-05 02:44:00,1.97835,1.97846,1.97834,1.97838,97800001.0
2006-12-05 02:45:00,1.97828,1.97828,1.9782,1.9782,37600000.0
2006-12-05 02:46:00,1.97823,1.97836,1.97823,1.97828,109199999.0
2006-12-05 02:47:00,1.9784,1.97845,1.9784,1.97845,11300000.0
2006-12-05 02:48:00,1.97843,1.97843,1.97831,1.97835,81500001.0
2006-12-05 02:49:00,1.97842,1.97851,1.97842,1.97848,43500000.0
2006-12-05 02:50:00,1.9785,1.97855,1.9785,1.97855,36700000.0
2006-12-05 02:51:00,1.9784,1.97844,1.97831,1.97844,35000000.0
2006-12-05 02:52:00,1.97838,1.97838,1.97829,1.97833,41400000.0
2006-12-05 02:53:00,1.97837,1.97844,1.97832,1.97844,70200000.0
2006-12-05 02:54:00,1.97845,1.97847,1.9784,1.97845,54400000.0
2006-12-05 02:55:00,1.97856,1.97856,1.97838,1.97842,93400000.0
2006-12-05 02:56:00,1.9785,1.9785,1.9783,1.97832,93099999.0
2006-12-05 02:57:00,1.97828,1.97838,1.97825,1.97835,93499998.0
2006-12-05 02:58:00,1.97843,1.97843,1.97839,1.97839,38799999.0
2006-12-05 02:59:00,1.97842,1.97842,1.97838,1.97838,11300000.0
2006-12-05 03:00:00,1.97859,1.97878,1.97859,1.97869,84800000.0
2006-12-05 03:01:00,1.97875,1.97881,1.97863,1.97863,60800000.0
2006-12-05 03:02:00,1.9785,1.9785,1.97826,1.97826,46600000.0
2006-12-05 03:03:00,1.97822,1.97822,1.97803,1.97819,86900000.0
2006-12-05 03:04:00,1.9783,1.97832,1.97799,1.97803,70700000.0
2006-12-05 03:05:00,1.97787,1.97801,1.97787,1.97794,71100000.0
2006-12-05 03:06:00,1.97787,1.97791,1.9777,1.97782,76700000.0
2006-12-05 03:07:00,1.97788,1.97788,1.97786,1.97788,16600000.0
2006-12-05 03:08:00,1.97776,1.97798,1.97774,1.97774,47300000.0
2006-12-05 03:09:00,1.97783,1.97786,1.97774,1.97785,81399998.0
2006-12-05 03:10:00,1.9779,1.97798,1.97789,1.97798,43599999.0
2006-12-05 03:11:00,1.97787,1.97787,1.97774,1.97774,52100000.0
2006-12-05 03:12:00,1.97778,1.97778,1.97765,1.9777,20200000.0
2006-12-05 03:13:00,1.97774,1.97774,1.97757,1.9776,54600000.0
2006-12-05 03:14:00,1.97762,1.97764,1.97742,1.97742,41000000.0
2006-12-05 03:15:00,1.97744,1.97752,1.97744,1.97749,49500001.0
2006-12-05 03:16:00,1.97755,1.97775,1.97755,1.97764,62200001.0
2006-12-05 03:17:00,1.97753,1.97753,1.97731,1.97744,92799999.0
2006-12-05 03:18:00,1.97736,1.9776,1.97736,1.97748,35800001.0
2006-12-05 03:19:00,1.97749,1.97765,1.97748,1.97759,132400000.0
2006-12-05 03:20:00,1.97784,1.97791,1.97784,1.97791,22800000.0
2006-12-05 03:21:00,1.97806,1.97806,1.97797,1.978,100499998.0
2006-12-05 03:22:00,1.97805,1.97844,1.97805,1.97833,57800001.0
2006-12-05 03:23:00,1.97842,1.97843,1.97804,1.97808,130100001.0
2006-12-05 03:24:00,1.97789,1.97789,1.97769,1.97773,58400000.0
2006-12-05 03:25:00,1.97774,1.97784,1.97767,1.97772,36900000.0
2006-12-05 03:26:00,1.97761,1.97763,1.97754,1.97763,112100001.0
2006-12-05 03:27:00,1.97756,1.97767,1.97754,1.97763,50299999.0
2006-12-05 03:28:00,1.97768,1.97772,1.9776,1.9776,100400001.0
2006-12-05 03:29:00,1.97756,1.9777,1.97748,1.9777,75200001.0
2006-12-05 03:30:00,1.97774,1.97774,1.97759,1.97773,56300000.0
2006-12-05 03:31:00,1.97772,1.97775,1.97772,1.97775,44600000.0
2006-12-05 03:32:00,1.9777,1.9777,1.97757,1.97763,40999999.0
2006-12-05 03:33:00,1.97751,1.97755,1.97751,1.97755,7100000.0
2006-12-05 03:34:00,1.97768,1.9777,1.97748,1.97753,105400000.0
2006-12-05 03:35:00,1.97747,1.97763,1.97739,1.97756,99099999.0
2006-12-05 03:36:00,1.97761,1.97776,1.97753,1.97758,65200001.0
2006-12-05 03:37:00,1.9776,1.9776,1.97746,1.97755,56099999.0
2006-12-05 03:38:00,1.97743,1.97749,1.97732,1.97743,90800003.0
2006-12-05 03:39:00,1.97747,1.97754,1.97744,1.9775,90000001.0
2006-12-05 03:40:00,1.97746,1.97751,1.97741,1.9775,117800001.0
2006-12-05 03:41:00,1.97749,1.9776,1.97749,1.97751,51699998.0
2006-12-05 03:42:00,1.97745,1.97755,1.97745,1.9775,71899999.0
2006-12-05 03:43:00,1.97748,1.97748,1.97744,1.97745,11800000.0
2006-12-05 03:44:00,1.97751,1.97759,1.97751,1.97759,21099999.0
2006-12-05 03:45:00,1.97765,1.97773,1.97755,1.97773,126799999.0
2006-12-05 03:46:00,1.9777,1.97777,1.97765,1.97765,34100000.0
2006-12-05 03:47:00,1.97768,1.97782,1.97763,1.97782,63300000.0
2006-12-05 03:48:00,1.9778,1.97784,1.97774,1.97778,69300000.0
2006-12-05 03:49:00,1.97771,1.97782,1.9777,1.97782,37400001.0
2006-12-05 03:50:00,1.97799,1.97804,1.97793,1.97795,79400000.0
2006-12-05 03:51:00,1.978,1.97805,1.978,1.978,83600001.0
2006-12-05 03:52:00,1.97805,1.97805,1.978,1.97805,32150000.0
2006-12-05 03:53:00,1.97802,1.9782,1.97802,1.97815,98500000.0
2006-12-05 03:54:00,1.97812,1.97812,1.978,1.97804,92200000.0
2006-12-05 03:55:00,1.97805,1.97821,1.97805,1.97811,101200000.0
2006-12-05 03:56:00,1.97819,1.97841,1.97814,1.97841,86400000.0
2006-12-05 03:57:00,1.97824,1.97839,1.97824,1.97838,29700000.0
2006-12-05 03:58:00,1.97838,1.97844,1.9783,1.97844,37200000.0
2006-12-05 03:59:00,1.97838,1.9784,1.97837,1.9784,37199999.0
2006-12-05 04:00:00,1.97836,1.97839,1.97836,1.97839,19700000.0
2006-12-05 04:01:00,1.97839,1.97843,1.97833,1.97843,89799998.0
2006-12-05 04:02:00,1.97852,1.97858,1.97852,1.97858,16800000.0
2006-12-05 04:03:00,1.97855,1.97855,1.97842,1.97843,18200000.0
2006-12-05 04:04:00,1.97834,1.97848,1.97834,1.97848,40699999.0
2006-12-05 04:05:00,1.97848,1.97854,1.97844,1.97854,43400000.0
2006-12-05 04:06:00,1.97841,1.97847,1.97835,1.97846,48000000.0
2006-12-05 04:07:00,1.97848,1.97853,1.97839,1.97839,103899999.0
2006-12-05 04:08:00,1.9785,1.97854,1.97842,1.97854,45400000.0
2006-12-05 04:09:00,1.97851,1.97851,1.9784,1.9784,47900001.0
2006-12-05 04:10:00,1.97843,1.97852,1.9783,1.97842,102700000.0
2006-12-05 04:11:00,1.97828,1.97828,1.97809,1.97809,24700000.0
2006-12-05 04:12:00,1.97815,1.97815,1.9781,1.9781,22000000.0
2006-12-05 04:13:00,1.9782,1.97824,1.97806,1.97813,63700000.0
2006-12-05 04:14:00,1.97819,1.97829,1.97801,1.97801,50199999.0
2006-12-05 04:15:00,1.97808,1.97822,1.97808,1.97822,21100000.0
2006-12-05 04:16:00,1.97818,1.97819,1.97812,1.97818,42400000.0
2006-12-05 04:17:00,1.97813,1.97813,1.97801,1.97802,49100000.0
2006-12-05 04:18:00,1.9781,1.9782,1.9781,1.9782,14500000.0
2006-12-05 04:19:00,1.97821,1.97821,1.97809,1.97809,15200000.0
2006-12-05 04:20:00,1.97793,1.97831,1.97793,1.97831,48100000.0
2006-12-05 04:21:00,1.97845,1.97848,1.97841,1.97841,23800000.0
2006-12-05 04:22:00,1.97833,1.97843,1.97829,1.97843,37000000.0
2006-12-05 04:23:00,1.97843,1.97843,1.97836,1.97836,53100002.0
2006-12-05 04:24:00,1.97836,1.97839,1.97828,1.97828,76500001.0
2006-12-05 04:25:00,1.97833,1.97837,1.97833,1.97837,37500000.0
2006-12-05 04:26:00,1.97843,1.97843,1.9783,1.97842,66600001.0
2006-12-05 04:27:00,1.97845,1.97845,1.97837,1.97845,70700000.0
2006-12-05 04:28:00,1.97838,1.97845,1.97835,1.97845,106200001.0
2006-12-05 04:29:00,1.97845,1.97847,1.97837,1.97845,72000000.0
2006-12-05 04:30:00,1.9784,1.97842,1.97835,1.97835,27100000.0
2006-12-05 04:31:00,1.97839,1.97853,1.97839,1.97848,57000000.0
2006-12-05 04:32:00,1.97833,1.97833,1.97807,1.97816,63200001.0
2006-12-05 04:33:00,1.97804,1.97812,1.97794,1.97812,26000000.0
2006-12-05 04:34:00,1.97801,1.97801,1.97783,1.97788,31400000.0
2006-12-05 04:35:00,1.97778,1.97782,1.97774,1.97782,76900002.0
2006-12-05 04:36:00,1.97776,1.97776,1.97747,1.97751,59900000.0
2006-12-05 04:37:00,1.9775,1.9775,1.97728,1.97728,112900002.0
2006-12-05 04:38:00,1.97728,1.97739,1.97723,1.97724,23400000.0
2006-12-05 04:39:00,1.97737,1.97739,1.97728,1.97739,40500000.0
2006-12-05 04:40:00,1.97733,1.97746,1.97733,1.97739,66900000.0
2006-12-05 04:41:00,1.97738,1.97743,1.97733,1.97743,31300000.0
2006-12-05 04:42:00,1.97741,1.97744,1.97736,1.97742,58900000.0
2006-12-05 04:43:00,1.97732,1.97742,1.97732,1.97742,79599998.0
2006-12-05 04:44:00,1.9774,1.97745,1.97735,1.97735,25400000.0
2006-12-05 04:45:00,1.9774,1.9774,1.97722,1.97732,60200000.0
2006-12-05 04:46:00,1.97745,1.97745,1.9774,1.9774,9500000.0
2006-12-05 04:47:00,1.97736,1.9774,1.97736,1.97738,64400000.0
2006-12-05 04:48:00,1.97745,1.97745,1.97745,1.97745,71600000.0
2006-12-05 04:49:00,1.97743,1.97743,1.97731,1.97743,44700001.0
2006-12-05 04:50:00,1.97748,1.97753,1.97744,1.97744,19500000.0
2006-12-05 04:51:00,1.97747,1.97747,1.97734,1.97745,51300000.0
2006-12-05 04:52:00,1.97743,1.97743,1.97732,1.97743,78200000.0
2006-12-05 04:53:00,1.9773,1.9773,1.97728,1.97728,25000000.0
2006-12-05 04:54:00,1.97723,1.97723,1.97715,1.97715,11800000.0
2006-12-05 04:55:00,1.97714,1.97728,1.97714,1.97724,61200000.0
2006-12-05 04:56:00,1.97719,1.97719,1.97703,1.9771,64800000.0
2006-12-05 04:57:00,1.97715,1.9772,1.97709,1.97709,60300000.0
2006-12-05 04:58:00,1.97711,1.97712,1.97702,1.97702,41300000.0
2006-12-05 04:59:00,1.97709,1.97709,1.97709,1.97709,20200000.0
2006-12-05 05:00:00,1.97713,1.97713,1.97702,1.97708,54500001.0
2006-12-05 05:01:00,1.97706,1.97714,1.97706,1.97714,29500000.0
2006-12-05 05:02:00,1.97719,1.97719,1.97705,1.97709,32400000.0
2006-12-05 05:03:00,1.97697,1.9771,1.97694,1.97697,47600000.0
2006-12-05 05:04:00,1.97697,1.97698,1.97697,1.97698,13300000.0
2006-12-05 05:05:00,1.97703,1.97704,1.97692,1.97704,72900001.0
2006-12-05 05:06:00,1.97701,1.97717,1.97701,1.97708,64300000.0
2006-12-05 05:07:00,1.97697,1.97697,1.97688,1.97691,25200000.0
2006-12-05 05:08:00,1.97686,1.97686,1.97684,1.97684,20400000.0
2006-12-05 05:09:00,1.97697,1.977,1.97683,1.97683,21200000.0
2006-12-05 05:10:00,1.97677,1.97689,1.97675,1.97689,46399999.0
2006-12-05 05:11:00,1.97693,1.97693,1.97677,1.97687,42099999.0
2006-12-05 05:12:00,1.97686,1.97686,1.97679,1.97679,26400001.0
2006-12-05 05:13:00,1.97666,1.97671,1.97654,1.97654,63600001.0
2006-12-05 05:14:00,1.97647,1.97657,1.97647,1.97651,105000001.0
2006-12-05 05:15:00,1.97649,1.97667,1.97643,1.97661,67199998.0
2006-12-05 05:16:00,1.97643,1.97643,1.97625,1.97625,24400000.0
2006-12-05 05:17:00,1.97624,1.97626,1.97608,1.9761,115800000.0
2006-12-05 05:18:00,1.97607,1.97613,1.97606,1.97613,61600000.0
2006-12-05 05:19:00,1.9761,1.97615,1.9761,1.97613,63000000.0
2006-12-05 05:20:00,1.97607,1.97615,1.97607,1.9761,35800000.0
2006-12-05 05:21:00,1.97606,1.97611,1.97599,1.97607,43200000.0
2006-12-05 05:22:00,1.97617,1.97623,1.9761,1.9761,63300000.0
2006-12-05 05:23:00,1.97613,1.97618,1.97608,1.97612,41700000.0
2006-12-05 05:24:00,1.97605,1.97615,1.97605,1.97607,76800000.0
2006-12-05 05:25:00,1.97602,1.97602,1.97598,1.97598,68300000.0
2006-12-05 05:26:00,1.97598,1.9761,1.97595,1.9761,52100001.0
2006-12-05 05:27:00,1.97608,1.97626,1.97604,1.97626,72599999.0
2006-12-05 05:28:00,1.97632,1.97632,1.97619,1.97625,44900000.0
2006-12-05 05:29:00,1.9763,1.9763,1.97625,1.9763,65599999.0
2006-12-05 05:30:00,1.97632,1.97648,1.97632,1.97648,17500000.0
2006-12-05 05:31:00,1.97643,1.97648,1.97638,1.97638,25800000.0
2006-12-05 05:32:00,1.9764,1.9764,1.97625,1.97637,69299999.0
2006-12-05 05:33:00,1.9764,1.9764,1.97629,1.97638,61000001.0
2006-12-05 05:34:00,1.97632,1.97642,1.97608,1.97635,68650000.0
2006-12-05 05:35:00,1.97628,1.97639,1.97624,1.97637,33900000.0
2006-12-05 05:36:00,1.9763,1.97635,1.9763,1.97635,56600000.0
2006-12-05 05:37:00,1.97627,1.9763,1.97625,1.97625,31500000.0
2006-12-05 05:38:00,1.97633,1.97633,1.97619,1.97622,46150000.0
2006-12-05 05:39:00,1.97625,1.97625,1.97612,1.97612,14600000.0
2006-12-05 05:40:00,1.97617,1.97622,1.97607,1.97619,62500000.0
2006-12-05 05:41:00,1.9762,1.97624,1.9761,1.9761,58700000.0
2006-12-05 05:42:00,1.97622,1.97625,1.97618,1.97622,47999999.0
2006-12-05 05:43:00,1.97622,1.97622,1.97618,1.97618,39200000.0
2006-12-05 05:44:00,1.97622,1.97624,1.97618,1.97618,45100002.0
2006-12-05 05:45:00,1.97615,1.97615,1.97603,1.97608,34100000.0
2006-12-05 05:46:00,1.97601,1.97604,1.97601,1.97604,23500000.0
2006-12-05 05:47:00,1.976,1.97612,1.976,1.97612,35900000.0
2006-12-05 05:48:00,1.97612,1.97612,1.97599,1.97605,78999999.0
2006-12-05 05:49:00,1.9761,1.97611,1.97599,1.97601,22600000.0
2006-12-05 05:50:00,1.97599,1.97612,1.97593,1.97597,48699999.0
2006-12-05 05:51:00,1.976,1.9761,1.97596,1.97608,69999999.0
2006-12-05 05:52:00,1.9761,1.97615,1.9761,1.97615,34900000.0
2006-12-05 05:53:00,1.97608,1.97613,1.97601,1.97613,34600000.0
2006-12-05 05:54:00,1.97615,1.97616,1.97599,1.97615,77300001.0
2006-12-05 05:55:00,1.97609,1.97615,1.97609,1.9761,38700000.0
2006-12-05 05:56:00,1.97607,1.97613,1.97607,1.97607,34400000.0
2006-12-05 05:57:00,1.97611,1.97614,1.97608,1.97614,61800001.0
2006-12-05 05:58:00,1.9762,1.97629,1.97615,1.9762,63499999.0
2006-12-05 05:59:00,1.9761,1.97611,1.97578,1.97602,54599998.0
2006-12-05 06:00:00,1.9762,1.9762,1.97599,1.97605,90200002.0
2006-12-05 06:01:00,1.97618,1.97618,1.976,1.97605,23700000.0
2006-12-05 06:02:00,1.97608,1.97608,1.97599,1.97602,11400000.0
2006-12-05 06:03:00,1.97609,1.97612,1.97599,1.97607,125500000.0
2006-12-05 06:04:00,1.97603,1.97603,1.97596,1.97596,26599999.0
2006-12-05 06:05:00,1.97598,1.9761,1.97598,1.97601,13100000.0
2006-12-05 06:06:00,1.97596,1.97602,1.97594,1.97594,75799998.0
2006-12-05 06:07:00,1.97603,1.97611,1.976,1.976,67300000.0
2006-12-05 06:08:00,1.97604,1.97611,1.97604,1.97611,19800000.0
2006-12-05 06:09:00,1.9761,1.97615,1.9761,1.9761,76500000.0
2006-12-05 06:10:00,1.97605,1.97611,1.97595,1.97611,27200000.0
2006-12-05 06:11:00,1.97615,1.97615,1.9761,1.9761,47300001.0
2006-12-05 06:12:00,1.97612,1.97612,1.97598,1.97601,73200000.0
2006-12-05 06:13:00,1.97609,1.97613,1.97603,1.97603,18500000.0
2006-12-05 06:14:00,1.97601,1.97604,1.97601,1.97604,21000000.0
2006-12-05 06:15:00,1.97614,1.97614,1.97596,1.97607,41000000.0
2006-12-05 06:16:00,1.97604,1.97614,1.97604,1.97605,98700000.0
2006-12-05 06:17:00,1.9761,1.97635,1.97606,1.97635,40950000.0
2006-12-05 06:18:00,1.97638,1.97651,1.97635,1.97651,56699999.0
2006-12-05 06:19:00,1.97644,1.97644,1.97644,1.97644,20200000.0
2006-12-05 06:20:00,1.97651,1.97663,1.9765,1.9766,100100000.0
2006-12-05 06:21:00,1.9766,1.97667,1.9766,1.9766,94899999.0
2006-12-05 06:22:00,1.97652,1.97661,1.97649,1.97655,115099998.0
2006-12-05 06:23:00,1.97648,1.97648,1.97618,1.97619,24800000.0
2006-12-05 06:24:00,1.97622,1.97631,1.97622,1.97629,131599999.0
2006-12-05 06:25:00,1.97644,1.97644,1.97635,1.97635,33200000.0
2006-12-05 06:26:00,1.97634,1.97646,1.97634,1.97645,49599999.0
2006-12-05 06:27:00,1.9764,1.97655,1.9764,1.97655,39800000.0
2006-12-05 06:28:00,1.97627,1.97641,1.97615,1.97632,50400000.0
2006-12-05 06:29:00,1.97642,1.97648,1.97619,1.97619,68700001.0
2006-12-05 06:30:00,1.97651,1.97655,1.97641,1.97655,66700000.0
2006-12-05 06:31:00,1.97658,1.97663,1.97653,1.97653,21000000.0
2006-12-05 06:32:00,1.97649,1.97649,1.97642,1.97642,72849999.0
2006-12-05 06:33:00,1.97649,1.97649,1.97639,1.97639,33500000.0
2006-12-05 06:34:00,1.9764,1.97678,1.9764,1.97676,65199999.0
2006-12-05 06:35:00,1.97681,1.97681,1.97673,1.97678,73200000.0
2006-12-05 06:36:00,1.97682,1.97689,1.97675,1.97689,61200000.0
2006-12-05 06:37:00,1.97695,1.97698,1.97687,1.97698,64800000.0
2006-12-05 06:38:00,1.977,1.977,1.97686,1.97695,92400003.0
2006-12-05 06:39:00,1.97691,1.97691,1.97678,1.97687,35200000.0
2006-12-05 06:40:00,1.97695,1.977,1.97689,1.977,49300000.0
2006-12-05 06:41:00,1.977,1.977,1.97684,1.977,60300000.0
2006-12-05 06:42:00,1.97702,1.97708,1.97697,1.97697,46900000.0
2006-12-05 06:43:00,1.97709,1.9771,1.97702,1.9771,109000002.0
2006-12-05 06:44:00,1.97708,1.97708,1.97694,1.97699,73200002.0
2006-12-05 06:45:00,1.97696,1.97696,1.97679,1.97692,60800000.0
2006-12-05 06:46:00,1.97707,1.97713,1.977,1.9771,62400000.0
2006-12-05 06:47:00,1.9771,1.97714,1.97702,1.97702,37700000.0
2006-12-05 06:48:00,1.97709,1.97712,1.97693,1.97712,47500000.0
2006-12-05 06:49:00,1.97712,1.97717,1.97699,1.97704,38100000.0
2006-12-05 06:50:00,1.97715,1.97717,1.97705,1.97717,47900001.0
2006-12-05 06:51:00,1.9772,1.97728,1.97715,1.9772,120599996.0
2006-12-05 06:52:00,1.9772,1.97725,1.97695,1.97695,11700000.0
2006-12-05 06:53:00,1.97716,1.97716,1.97688,1.97688,63200001.0
2006-12-05 06:54:00,1.97693,1.97693,1.97686,1.97693,23300000.0
2006-12-05 06:55:00,1.9769,1.97698,1.9769,1.97697,14400000.0
2006-12-05 06:56:00,1.97695,1.97705,1.97695,1.97705,20100001.0
2006-12-05 06:57:00,1.977,1.977,1.977,1.977,5200000.0
2006-12-05 06:58:00,1.97698,1.97711,1.97693,1.97711,41200000.0
2006-12-05 06:59:00,1.97706,1.97706,1.97692,1.97692,35400000.0
2006-12-05 07:00:00,1.97707,1.9771,1.97706,1.97707,51600000.0
2006-12-05 07:01:00,1.97709,1.97719,1.97708,1.97714,52800000.0
2006-12-05 07:02:00,1.97721,1.97736,1.97715,1.97736,36000000.0
2006-12-05 07:03:00,1.97743,1.97776,1.97743,1.97776,61600000.0
2006-12-05 07:04:00,1.97787,1.9779,1.97769,1.97769,57900000.0
2006-12-05 07:05:00,1.97782,1.97784,1.97777,1.97779,28100001.0
2006-12-05 07:06:00,1.97777,1.97777,1.97758,1.97772,80200001.0
2006-12-05 07:07:00,1.97775,1.97775,1.97764,1.97767,28199999.0
2006-12-05 07:08:00,1.97772,1.97772,1.97742,1.97745,32650000.0
2006-12-05 07:09:00,1.97735,1.97749,1.97732,1.9774,95099999.0
2006-12-05 07:10:00,1.97744,1.97751,1.97744,1.97751,1600000.0
2006-12-05 07:11:00,1.97747,1.97748,1.97747,1.97748,27600001.0
2006-12-05 07:12:00,1.9775,1.9775,1.97742,1.97747,54500001.0
2006-12-05 07:13:00,1.97758,1.97763,1.97752,1.97757,93200001.0
2006-12-05 07:14:00,1.97754,1.97762,1.97749,1.97753,56300000.0
2006-12-05 07:15:00,1.97758,1.97758,1.97734,1.97753,42400000.0
2006-12-05 07:16:00,1.97754,1.9776,1.9774,1.97748,61700000.0
2006-12-05 07:17:00,1.97747,1.97747,1.97687,1.97694,70200000.0
2006-12-05 07:18:00,1.9769,1.97698,1.97686,1.97688,72000000.0
2006-12-05 07:19:00,1.97693,1.97701,1.97693,1.97694,47600000.0
2006-12-05 07:20:00,1.97699,1.97721,1.97699,1.97721,57900000.0
2006-12-05 07:21:00,1.97719,1.97723,1.97716,1.97716,34300000.0
2006-12-05 07:22:00,1.97708,1.97721,1.97708,1.97721,56200000.0
2006-12-05 07:23:00,1.97725,1.97725,1.9772,1.9772,29100000.0
2006-12-05 07:24:00,1.977,1.97716,1.97679,1.97697,94000000.0
2006-12-05 07:25:00,1.9772,1.97728,1.97712,1.9772,92599999.0
2006-12-05 07:26:00,1.97718,1.97718,1.97705,1.97715,38400000.0
2006-12-05 07:27:00,1.97705,1.97716,1.97705,1.97709,95100001.0
2006-12-05 07:28:00,1.97708,1.9771,1.97708,1.9771,10200000.0
2006-12-05 07:29:00,1.97708,1.97712,1.97704,1.97712,31300000.0
2006-12-05 07:30:00,1.97717,1.97719,1.97705,1.97709,80499999.0
2006-12-05 07:31:00,1.97706,1.97707,1.97699,1.97707,54900001.0
2006-12-05 07:32:00,1.97711,1.97718,1.97711,1.97718,42900001.0
2006-12-05 07:33:00,1.97717,1.97721,1.97697,1.977,77000000.0
2006-12-05 07:34:00,1.97692,1.97708,1.97692,1.97693,74099999.0
2006-12-05 07:35:00,1.97693,1.97694,1.97681,1.97689,131899998.0
2006-12-05 07:36:00,1.97693,1.97693,1.97683,1.97687,65000000.0
2006-12-05 07:37:00,1.97688,1.97688,1.97683,1.97683,2846994.0
2006-12-05 07:38:00,1.97682,1.97694,1.97682,1.97694,8300000.0
2006-12-05 07:39:00,1.97688,1.97693,1.9768,1.97693,65599999.0
2006-12-05 07:40:00,1.9768,1.9768,1.97629,1.97629,21200000.0
2006-12-05 07:41:00,1.9763,1.9763,1.97618,1.97618,51400000.0
2006-12-05 07:42:00,1.9762,1.97629,1.97616,1.97616,73600000.0
2006-12-05 07:43:00,1.9763,1.9763,1.97622,1.97622,73699999.0
2006-12-05 07:44:00,1.97622,1.9763,1.97616,1.97623,64000000.0
2006-12-05 07:45:00,1.97614,1.97629,1.97614,1.97626,60600001.0
2006-12-05 07:46:00,1.97626,1.9763,1.97621,1.97622,64600001.0
2006-12-05 07:47:00,1.97619,1.97626,1.97619,1.97626,10700000.0
2006-12-05 07:48:00,1.97634,1.97634,1.97624,1.97624,4800000.0
2006-12-05 07:49:00,1.97622,1.97632,1.97621,1.97626,41600000.0
2006-12-05 07:50:00,1.97623,1.97624,1.97623,1.97624,8800000.0
2006-12-05 07:51:00,1.97628,1.97631,1.97623,1.97623,21400000.0
2006-12-05 07:52:00,1.97628,1.97641,1.97628,1.97641,22700000.0
2006-12-05 07:53:00,1.97634,1.97634,1.97619,1.97626,40700000.0
2006-12-05 07:54:00,1.97632,1.97632,1.97622,1.97622,7800000.0
2006-12-05 07:55:00,1.97628,1.97632,1.97625,1.97627,99600001.0
2006-12-05 07:56:00,1.97625,1.97655,1.97624,1.97653,63400000.0
2006-12-05 07:57:00,1.97639,1.97639,1.97631,1.97631,12600000.0
2006-12-05 07:58:00,1.97617,1.97632,1.97617,1.97632,19600000.0
2006-12-05 07:59:00,1.97628,1.9763,1.97615,1.97623,13400000.0
2006-12-05 08:00:00,1.97621,1.97629,1.97621,1.97629,1400000.0
2006-12-05 08:01:00,1.97638,1.97638,1.97606,1.97606,74700000.0
2006-12-05 08:02:00,1.97614,1.97628,1.97614,1.97621,48300001.0
2006-12-05 08:03:00,1.97617,1.97629,1.97617,1.9762,21600000.0
2006-12-05 08:04:00,1.97626,1.97633,1.97619,1.97633,35100000.0
2006-12-05 08:05:00,1.9764,1.9764,1.97603,1.97614,94100001.0
2006-12-05 08:06:00,1.97612,1.97614,1.97602,1.97613,64900000.0
2006-12-05 08:07:00,1.97607,1.97611,1.97602,1.97608,42600000.0
2006-12-05 08:08:00,1.97608,1.97613,1.97598,1.97613,26500000.0
2006-12-05 08:09:00,1.97605,1.97613,1.97597,1.97613,79800000.0
2006-12-05 08:10:00,1.9761,1.9764,1.97606,1.9764,149499998.0
2006-12-05 08:11:00,1.97643,1.97656,1.97637,1.97656,78800001.0
2006-12-05 08:12:00,1.97654,1.97654,1.97636,1.9764,137300002.0
2006-12-05 08:13:00,1.97638,1.97642,1.97636,1.97637,14400000.0
2006-12-05 08:14:00,1.9764,1.97642,1.97637,1.97641,32500000.0
2006-12-05 08:15:00,1.97647,1.97653,1.97641,1.9765,59650000.0
2006-12-05 08:16:00,1.97637,1.97643,1.97637,1.97643,15100000.0
2006-12-05 08:17:00,1.97638,1.97638,1.97634,1.97634,20200000.0
2006-12-05 08:18:00,1.97629,1.97633,1.97617,1.97617,55200001.0
2006-12-05 08:19:00,1.97623,1.97632,1.97623,1.97627,139600002.0
2006-12-05 08:20:00,1.97625,1.97625,1.97613,1.97625,41300000.0
2006-12-05 08:21:00,1.97619,1.97622,1.97613,1.97617,96899998.0
2006-12-05 08:22:00,1.97625,1.97625,1.97625,1.97625,2700000.0
2006-12-05 08:23:00,1.97627,1.97631,1.97621,1.97627,68100000.0
2006-12-05 08:24:00,1.97635,1.97674,1.97635,1.97674,48000001.0
2006-12-05 08:25:00,1.97647,1.97676,1.97647,1.97676,100400002.0
2006-12-05 08:26:00,1.97672,1.97693,1.97664,1.97691,65100000.0
2006-12-05 08:27:00,1.977,1.97712,1.97693,1.97693,75199998.0
2006-12-05 08:28:00,1.97684,1.97698,1.97683,1.97683,68800001.0
2006-12-05 08:29:00,1.97687,1.9769,1.97687,1.97687,23700000.0
2006-12-05 08:30:00,1.97695,1.97706,1.97695,1.977,52300000.0
2006-12-05 08:31:00,1.977,1.97714,1.97698,1.97707,80900000.0
2006-12-05 08:32:00,1.97705,1.97705,1.97697,1.977,19200000.0
2006-12-05 08:33:00,1.97699,1.97699,1.97689,1.9769,47999999.0
2006-12-05 08:34:00,1.97684,1.97705,1.97684,1.97697,108000000.0
2006-12-05 08:35:00,1.97681,1.97685,1.97674,1.97674,66600000.0
2006-12-05 08:36:00,1.97673,1.97691,1.97673,1.97688,62199999.0
2006-12-05 08:37:00,1.97663,1.97663,1.97639,1.97648,45300000.0
2006-12-05 08:38:00,1.97648,1.97648,1.97631,1.97637,54500001.0
2006-12-05 08:39:00,1.97655,1.97674,1.97655,1.97663,47699999.0
2006-12-05 08:40:00,1.97657,1.97662,1.97644,1.97654,100399999.0
2006-12-05 08:41:00,1.97662,1.97665,1.97655,1.9766,73400000.0
2006-12-05 08:42:00,1.97669,1.97693,1.97669,1.97693,72000001.0
2006-12-05 08:43:00,1.97698,1.97707,1.97689,1.97706,88750001.0
2006-12-05 08:44:00,1.97713,1.97714,1.97713,1.97714,9200000.0
2006-12-05 08:45:00,1.97732,1.97732,1.97714,1.97727,67800000.0
2006-12-05 08:46:00,1.97731,1.9776,1.97731,1.9776,50899999.0
2006-12-05 08:47:00,1.97762,1.97762,1.9775,1.9775,63700000.0
2006-12-05 08:48:00,1.97752,1.97759,1.9774,1.9774,58400000.0
2006-12-05 08:49:00,1.97752,1.97752,1.97734,1.97734,71699999.0
2006-12-05 08:50:00,1.97726,1.97726,1.97715,1.97715,24500000.0
2006-12-05 08:51:00,1.97713,1.97728,1.97712,1.9772,53700000.0
2006-12-05 08:52:00,1.97718,1.97753,1.97717,1.97753,53599999.0
2006-12-05 08:53:00,1.97752,1.97755,1.97747,1.9775,65100000.0
2006-12-05 08:54:00,1.9775,1.9775,1.97748,1.9775,36700000.0
2006-12-05 08:55:00,1.97747,1.97753,1.97744,1.97753,59099999.0
2006-12-05 08:56:00,1.97752,1.97752,1.97739,1.97739,47299998.0
2006-12-05 08:57:00,1.9775,1.9775,1.97745,1.97745,23499999.0
2006-12-05 08:58:00,1.97737,1.97743,1.9773,1.97743,64900000.0
2006-12-05 08:59:00,1.97758,1.97759,1.97729,1.97729,27800000.0
2006-12-05 09:00:00,1.97715,1.97722,1.9771,1.97715,98500000.0
2006-12-05 09:01:00,1.97728,1.97738,1.97728,1.97737,39099999.0
2006-12-05 09:02:00,1.97736,1.97736,1.97727,1.97734,63400000.0
2006-12-05 09:03:00,1.97733,1.97752,1.97733,1.97752,52600000.0
2006-12-05 09:04:00,1.97749,1.97752,1.97744,1.97744,107500001.0
2006-12-05 09:05:00,1.97757,1.97758,1.97747,1.97747,92599999.0
2006-12-05 09:06:00,1.97762,1.97773,1.97747,1.97773,28700000.0
2006-12-05 09:07:00,1.9777,1.97788,1.97762,1.97781,105100001.0
2006-12-05 09:08:00,1.97787,1.97811,1.97778,1.978,70600000.0
2006-12-05 09:09:00,1.9782,1.97862,1.9781,1.97858,92199999.0
2006-12-05 09:10:00,1.97867,1.97886,1.97867,1.97878,52899999.0
2006-12-05 09:11:00,1.97845,1.97845,1.97824,1.97824,69900000.0
2006-12-05 09:12:00,1.97819,1.97837,1.97806,1.97816,57400000.0
2006-12-05 09:13:00,1.97805,1.97808,1.97779,1.97779,77400002.0
2006-12-05 09:14:00,1.97767,1.97779,1.97727,1.97769,146100001.0
2006-12-05 09:15:00,1.97772,1.97774,1.97764,1.97765,76599998.0
2006-12-05 09:16:00,1.97768,1.97786,1.97768,1.97776,49300000.0
2006-12-05 09:17:00,1.97786,1.9781,1.97786,1.97797,41100000.0
2006-12-05 09:18:00,1.97819,1.9784,1.97819,1.97829,32500000.0
2006-12-05 09:19:00,1.97813,1.97818,1.97806,1.97818,66400001.0
2006-12-05 09:20:00,1.9784,1.97858,1.97838,1.97842,118450001.0
2006-12-05 09:21:00,1.97842,1.97866,1.97842,1.97865,95399999.0
2006-12-05 09:22:00,1.97877,1.97888,1.97872,1.97888,116950000.0
2006-12-05 09:23:00,1.97899,1.97899,1.97882,1.97882,108599999.0
2006-12-05 09:24:00,1.97877,1.97878,1.97844,1.97859,106000000.0
2006-12-05 09:25:00,1.97848,1.97855,1.97836,1.9784,59400000.0
2006-12-05 09:26:00,1.97828,1.97828,1.97807,1.9781,50700000.0
2006-12-05 09:27:00,1.97811,1.97826,1.97802,1.97814,97800000.0
2006-12-05 09:28:00,1.97813,1.97813,1.97771,1.97771,64399998.0
2006-12-05 09:29:00,1.97769,1.97769,1.97753,1.97757,29800000.0
2006-12-05 09:30:00,1.97736,1.97736,1.97719,1.97733,45300000.0
2006-12-05 09:31:00,1.97739,1.9776,1.97739,1.97753,93399999.0
2006-12-05 09:32:00,1.97758,1.97758,1.97747,1.97748,22700000.0
2006-12-05 09:33:00,1.97737,1.97737,1.97714,1.97728,33400000.0
2006-12-05 09:34:00,1.97734,1.97734,1.97702,1.97707,100599998.0
2006-12-05 09:35:00,1.97688,1.97688,1.97647,1.97665,13400000.0
2006-12-05 09:36:00,1.97665,1.97723,1.97665,1.97723,87600000.0
2006-12-05 09:37:00,1.97726,1.97728,1.97683,1.97683,48900000.0
2006-12-05 09:38:00,1.97666,1.97666,1.97631,1.97644,83100000.0
2006-12-05 09:39:00,1.97637,1.97652,1.97617,1.97641,66199999.0
2006-12-05 09:40:00,1.97641,1.97641,1.97627,1.97638,38400000.0
2006-12-05 09:41:00,1.9763,1.9768,1.9763,1.9768,39200000.0
2006-12-05 09:42:00,1.97692,1.97692,1.97603,1.97603,43500001.0
2006-12-05 09:43:00,1.97593,1.976,1.97565,1.97591,69000000.0
2006-12-05 09:44:00,1.97598,1.97603,1.97565,1.97603,66400000.0
2006-12-05 09:45:00,1.97593,1.97619,1.97592,1.97601,100000003.0
2006-12-05 09:46:00,1.97592,1.97601,1.97571,1.97576,129900000.0
2006-12-05 09:47:00,1.97586,1.97614,1.97586,1.97587,38000001.0
2006-12-05 09:48:00,1.97597,1.97599,1.97547,1.9755,116499999.0
2006-12-05 09:49:00,1.9757,1.9757,1.97554,1.97568,81799999.0
2006-12-05 09:50:00,1.97576,1.97582,1.97576,1.97582,6400000.0
2006-12-05 09:51:00,1.97593,1.97593,1.9758,1.97587,69600000.0
2006-12-05 09:52:00,1.9758,1.97592,1.97577,1.97592,88799997.0
2006-12-05 09:53:00,1.97584,1.97597,1.97584,1.97589,62700000.0
2006-12-05 09:54:00,1.97589,1.97598,1.97557,1.97566,64900000.0
2006-12-05 09:55:00,1.97563,1.97616,1.97549,1.97616,56000000.0
2006-12-05 09:56:00,1.9762,1.97627,1.9762,1.97627,72199998.0
2006-12-05 09:57:00,1.97633,1.97646,1.97626,1.97643,68300000.0
2006-12-05 09:58:00,1.97632,1.97632,1.97612,1.97616,16900000.0
2006-12-05 09:59:00,1.97607,1.97612,1.97537,1.97543,45400000.0
2006-12-05 10:00:00,1.97554,1.97564,1.97542,1.9755,96499999.0
2006-12-05 10:01:00,1.97553,1.97581,1.97553,1.97581,66100000.0
2006-12-05 10:02:00,1.97589,1.97594,1.97569,1.97569,40300001.0
2006-12-05 10:03:00,1.9757,1.97575,1.97563,1.97565,48300000.0
2006-12-05 10:04:00,1.97587,1.97626,1.97587,1.97612,96400000.0
2006-12-05 10:05:00,1.97598,1.9761,1.97592,1.9761,34100000.0
2006-12-05 10:06:00,1.976,1.9761,1.97558,1.97558,61400000.0
2006-12-05 10:07:00,1.97566,1.9758,1.97566,1.9758,26600000.0
2006-12-05 10:08:00,1.97572,1.97597,1.9757,1.97583,126899998.0
2006-12-05 10:09:00,1.97591,1.97596,1.97584,1.97593,91700000.0
2006-12-05 10:10:00,1.976,1.97623,1.97597,1.97623,119199999.0
2006-12-05 10:11:00,1.97637,1.97653,1.97625,1.97653,125900001.0
2006-12-05 10:12:00,1.97652,1.97653,1.97642,1.97653,30200000.0
2006-12-05 10:13:00,1.97648,1.97648,1.97645,1.97648,50399999.0
2006-12-05 10:14:00,1.97635,1.97639,1.97622,1.97622,85099999.0
2006-12-05 10:15:00,1.97617,1.97617,1.97587,1.97587,109200001.0
2006-12-05 10:16:00,1.97562,1.97617,1.97562,1.97613,79400000.0
2006-12-05 10:17:00,1.97601,1.97601,1.97573,1.97576,43000001.0
2006-12-05 10:18:00,1.97583,1.97597,1.97582,1.97597,55300000.0
2006-12-05 10:19:00,1.9758,1.97587,1.97538,1.97538,54500000.0
2006-12-05 10:20:00,1.97502,1.97502,1.97346,1.97363,92099999.0
2006-12-05 10:21:00,1.97378,1.97412,1.97378,1.97412,94300000.0
2006-12-05 10:22:00,1.97412,1.97412,1.97385,1.97394,51800000.0
2006-12-05 10:23:00,1.97403,1.97419,1.97402,1.9741,44100000.0
2006-12-05 10:24:00,1.97416,1.97423,1.9741,1.9741,128200000.0
2006-12-05 10:25:00,1.97407,1.97444,1.97407,1.97434,81099999.0
2006-12-05 10:26:00,1.97447,1.97471,1.97447,1.97464,64499999.0
2006-12-05 10:27:00,1.97477,1.97502,1.97477,1.975,62100000.0
2006-12-05 10:28:00,1.9751,1.97528,1.9751,1.97515,30700000.0
2006-12-05 10:29:00,1.97506,1.97513,1.97504,1.97504,36800001.0
2006-12-05 10:30:00,1.97511,1.97517,1.97506,1.97507,45400000.0
2006-12-05 10:31:00,1.97538,1.97607,1.97538,1.97598,59200001.0
2006-12-05 10:32:00,1.97569,1.97569,1.97511,1.97511,42399999.0
2006-12-05 10:33:00,1.97522,1.97558,1.97522,1.97557,78700000.0
2006-12-05 10:34:00,1.97546,1.97546,1.97531,1.97541,33100000.0
2006-12-05 10:35:00,1.97552,1.97552,1.97531,1.9754,51000000.0
2006-12-05 10:36:00,1.97527,1.97539,1.97518,1.97518,75899999.0
2006-12-05 10:37:00,1.97525,1.97536,1.97518,1.97533,150599999.0
2006-12-05 10:38:00,1.97537,1.9754,1.97518,1.97528,69900000.0
2006-12-05 10:39:00,1.97532,1.97541,1.97529,1.97529,84500000.0
2006-12-05 10:40:00,1.97549,1.97573,1.97549,1.97573,100900001.0
2006-12-05 10:41:00,1.97585,1.97596,1.97582,1.97582,45000000.0
2006-12-05 10:42:00,1.97597,1.97598,1.97582,1.97588,68000000.0
2006-12-05 10:43:00,1.97592,1.97601,1.97588,1.97595,106799998.0
2006-12-05 10:44:00,1.97605,1.97623,1.97605,1.97619,118900001.0
2006-12-05 10:45:00,1.97613,1.97613,1.97601,1.97612,68699999.0
2006-12-05 10:46:00,1.97603,1.97627,1.97603,1.97625,41500000.0
2006-12-05 10:47:00,1.9763,1.97631,1.97614,1.97623,106699998.0
2006-12-05 10:48:00,1.97627,1.97636,1.97622,1.97622,75600000.0
2006-12-05 10:49:00,1.97626,1.97647,1.97626,1.97643,129400000.0
2006-12-05 10:50:00,1.97639,1.97648,1.97636,1.97648,50999999.0
2006-12-05 10:51:00,1.97664,1.97667,1.97657,1.97657,39900000.0
2006-12-05 10:52:00,1.97664,1.97678,1.97664,1.97666,24000000.0
2006-12-05 10:53:00,1.97674,1.97696,1.97669,1.97688,55300000.0
2006-12-05 10:54:00,1.97687,1.97717,1.97687,1.97713,21500000.0
2006-12-05 10:55:00,1.97712,1.97734,1.97692,1.97734,66700000.0
2006-12-05 10:56:00,1.9774,1.97757,1.97727,1.97727,62699999.0
2006-12-05 10:57:00,1.97733,1.97733,1.97714,1.97718,44100001.0
2006-12-05 10:58:00,1.9771,1.97724,1.97699,1.97704,75400000.0
2006-12-05 10:59:00,1.97699,1.97705,1.97685,1.97688,56400001.0
2006-12-05 11:00:00,1.97683,1.97699,1.97676,1.97699,75299999.0
2006-12-05 11:01:00,1.977,1.97718,1.977,1.97705,58600000.0
2006-12-05 11:02:00,1.97734,1.97839,1.97734,1.97829,91400001.0
2006-12-05 11:03:00,1.97827,1.97829,1.97802,1.97815,75300000.0
2006-12-05 11:04:00,1.97803,1.97808,1.97789,1.97789,14500000.0
2006-12-05 11:05:00,1.97791,1.97794,1.97773,1.9778,97000000.0
2006-12-05 11:06:00,1.97787,1.97787,1.9776,1.9776,82700001.0
2006-12-05 11:07:00,1.9777,1.9778,1.9777,1.9777,48800000.0
2006-12-05 11:08:00,1.97772,1.97774,1.97762,1.97762,80600000.0
2006-12-05 11:09:00,1.9776,1.9776,1.97745,1.97745,15900000.0
2006-12-05 11:10:00,1.97747,1.97757,1.97742,1.97756,88400002.0
2006-12-05 11:11:00,1.97752,1.97758,1.97741,1.97746,55600001.0
2006-12-05 11:12:00,1.97745,1.97753,1.97744,1.97744,103799998.0
2006-12-05 11:13:00,1.97748,1.97748,1.97711,1.97713,80500001.0
2006-12-05 11:14:00,1.97693,1.97693,1.97677,1.9768,18500000.0
2006-12-05 11:15:00,1.97676,1.97676,1.97597,1.97597,67900000.0
2006-12-05 11:16:00,1.97577,1.97577,1.9752,1.97521,61600000.0
2006-12-05 11:17:00,1.97518,1.97558,1.97513,1.97558,54900000.0
2006-12-05 11:18:00,1.97576,1.97581,1.97563,1.97576,99399997.0
2006-12-05 11:19:00,1.97572,1.97574,1.9753,1.9753,40799999.0
2006-12-05 11:20:00,1.97533,1.97544,1.97521,1.97544,56900000.0
2006-12-05 11:21:00,1.97542,1.97573,1.9754,1.97573,60599999.0
2006-12-05 11:22:00,1.97573,1.97577,1.97562,1.97575,61799999.0
2006-12-05 11:23:00,1.97582,1.97584,1.97572,1.97578,47900000.0
2006-12-05 11:24:00,1.97582,1.97582,1.97571,1.97581,98899999.0
2006-12-05 11:25:00,1.9756,1.97571,1.97553,1.97571,31400000.0
2006-12-05 11:26:00,1.97579,1.97579,1.97558,1.97558,60200000.0
2006-12-05 11:27:00,1.9756,1.97571,1.97552,1.97552,49800000.0
2006-12-05 11:28:00,1.9753,1.9753,1.97455,1.97455,55800000.0
2006-12-05 11:29:00,1.97472,1.97491,1.97465,1.97484,69800001.0
2006-12-05 11:30:00,1.97505,1.9771,1.97505,1.97647,69899999.0
2006-12-05 11:31:00,1.97643,1.97666,1.97624,1.97624,71600000.0
2006-12-05 11:32:00,1.97616,1.97639,1.97611,1.97635,81199999.0
2006-12-05 11:33:00,1.97608,1.9761,1.97581,1.97584,47099998.0
2006-12-05 11:34:00,1.97577,1.97577,1.97478,1.97478,29800000.0
2006-12-05 11:35:00,1.97456,1.97474,1.9745,1.97474,86999999.0
2006-12-05 11:36:00,1.97468,1.97491,1.97468,1.97491,85000001.0
2006-12-05 11:37:00,1.975,1.97517,1.97499,1.97517,70100000.0
2006-12-05 11:38:00,1.9752,1.9752,1.97504,1.97506,87599999.0
2006-12-05 11:39:00,1.97508,1.97517,1.97508,1.97517,34800000.0
2006-12-05 11:40:00,1.97518,1.97535,1.97517,1.97535,101000001.0
2006-12-05 11:41:00,1.97522,1.97531,1.97518,1.97518,71600000.0
2006-12-05 11:42:00,1.97525,1.97548,1.97525,1.97537,96400000.0
2006-12-05 11:43:00,1.97541,1.97553,1.97541,1.97553,109699998.0
2006-12-05 11:44:00,1.97567,1.97581,1.97564,1.97579,44700000.0
2006-12-05 11:45:00,1.97582,1.97582,1.97567,1.9757,55800000.0
2006-12-05 11:46:00,1.97574,1.97577,1.97551,1.97566,103399998.0
2006-12-05 11:47:00,1.97571,1.97576,1.97559,1.97568,77399999.0
2006-12-05 11:48:00,1.97571,1.97571,1.97474,1.97477,66300000.0
2006-12-05 11:49:00,1.97477,1.97491,1.9745,1.9745,18100000.0
2006-12-05 11:50:00,1.97441,1.97479,1.97433,1.97479,118700000.0
2006-12-05 11:51:00,1.97487,1.9749,1.97483,1.97488,47699998.0
2006-12-05 11:52:00,1.9749,1.97502,1.97486,1.97497,48400000.0
2006-12-05 11:53:00,1.97487,1.97504,1.9748,1.97504,41100000.0
2006-12-05 11:54:00,1.97501,1.97501,1.97444,1.97456,50899999.0
2006-12-05 11:55:00,1.97457,1.97467,1.97454,1.97467,57400000.0
2006-12-05 11:56:00,1.97473,1.97475,1.97451,1.97473,43100000.0
2006-12-05 11:57:00,1.9746,1.97477,1.97449,1.97449,101699999.0
2006-12-05 11:58:00,1.97442,1.97445,1.97386,1.97386,78199999.0
2006-12-05 11:59:00,1.97384,1.97384,1.97353,1.97366,80199999.0
2006-12-05 12:00:00,1.9737,1.97405,1.9737,1.97392,80799998.0
2006-12-05 12:01:00,1.97403,1.9751,1.97403,1.97505,51450000.0
2006-12-05 12:02:00,1.97513,1.97556,1.97513,1.97535,36100000.0
2006-12-05 12:03:00,1.9755,1.9757,1.97535,1.97535,84100000.0
2006-12-05 12:04:00,1.97536,1.9754,1.97523,1.97527,48970000.0
2006-12-05 12:05:00,1.97552,1.97561,1.97536,1.9756,68200001.0
2006-12-05 12:06:00,1.97577,1.97602,1.97564,1.97594,92700001.0
2006-12-05 12:07:00,1.97604,1.97607,1.97599,1.97607,53800001.0
2006-12-05 12:08:00,1.97587,1.97587,1.9757,1.97579,48700000.0
2006-12-05 12:09:00,1.9759,1.97595,1.97579,1.97582,47750001.0
2006-12-05 12:10:00,1.97573,1.97595,1.97563,1.97595,51600000.0
2006-12-05 12:11:00,1.97597,1.97622,1.97593,1.97622,31800000.0
2006-12-05 12:12:00,1.97645,1.97679,1.97645,1.97664,97500001.0
2006-12-05 12:13:00,1.97653,1.97659,1.97646,1.97654,63700000.0
2006-12-05 12:14:00,1.97655,1.9766,1.9765,1.9765,27600000.0
2006-12-05 12:15:00,1.97648,1.97648,1.97637,1.97637,18700000.0
2006-12-05 12:16:00,1.97645,1.97668,1.97645,1.97653,15800000.0
2006-12-05 12:17:00,1.97651,1.97692,1.97651,1.97692,56000000.0
2006-12-05 12:18:00,1.97704,1.97726,1.97704,1.9772,62099999.0
2006-12-05 12:19:00,1.97735,1.97747,1.97719,1.97739,75899999.0
2006-12-05 12:20:00,1.97744,1.97747,1.97722,1.97722,79400000.0
2006-12-05 12:21:00,1.97712,1.97715,1.97705,1.9771,52799999.0
2006-12-05 12:22:00,1.97693,1.97693,1.97665,1.97665,98099997.0
2006-12-05 12:23:00,1.97673,1.97677,1.97664,1.97664,47600000.0
2006-12-05 12:24:00,1.9765,1.97651,1.9763,1.9763,56600001.0
2006-12-05 12:25:00,1.97626,1.97665,1.97626,1.97665,39600000.0
2006-12-05 12:26:00,1.97669,1.97669,1.97656,1.9766,53599998.0
2006-12-05 12:27:00,1.97655,1.97655,1.97646,1.97655,117900001.0
2006-12-05 12:28:00,1.97659,1.97663,1.97652,1.97652,83900000.0
2006-12-05 12:29:00,1.9766,1.97677,1.9766,1.97677,82950000.0
2006-12-05 12:30:00,1.97683,1.97715,1.97683,1.97715,60100000.0
2006-12-05 12:31:00,1.97728,1.97728,1.97715,1.97725,103000000.0
2006-12-05 12:32:00,1.97723,1.97753,1.97723,1.97742,54000000.0
2006-12-05 12:33:00,1.97743,1.97827,1.97736,1.97827,49900000.0
2006-12-05 12:34:00,1.97824,1.97843,1.97816,1.97835,126899999.0
2006-12-05 12:35:00,1.9782,1.9782,1.97799,1.97805,25400000.0
2006-12-05 12:36:00,1.97807,1.97807,1.97777,1.97784,83200001.0
2006-12-05 12:37:00,1.97778,1.97788,1.97778,1.97785,51099999.0
2006-12-05 12:38:00,1.97763,1.97763,1.97728,1.97732,32000001.0
2006-12-05 12:39:00,1.97706,1.97706,1.97686,1.97699,91799998.0
2006-12-05 12:40:00,1.97697,1.97697,1.9767,1.9767,46000000.0
2006-12-05 12:41:00,1.97657,1.97669,1.9765,1.9765,64199999.0
2006-12-05 12:42:00,1.97647,1.97647,1.97627,1.97639,86900000.0
2006-12-05 12:43:00,1.9766,1.97684,1.97646,1.97684,158599998.0
2006-12-05 12:44:00,1.97688,1.97696,1.97654,1.97657,55100001.0
2006-12-05 12:45:00,1.97677,1.977,1.97677,1.97697,46800000.0
2006-12-05 12:46:00,1.97696,1.97696,1.97678,1.97686,54700000.0
2006-12-05 12:47:00,1.97679,1.97679,1.97662,1.97676,124700003.0
2006-12-05 12:48:00,1.97673,1.97673,1.97663,1.97667,33900000.0
2006-12-05 12:49:00,1.97666,1.9767,1.97665,1.97666,87900000.0
2006-12-05 12:50:00,1.97663,1.97663,1.97611,1.97621,110600002.0
2006-12-05 12:51:00,1.97602,1.97612,1.97595,1.9761,61000000.0
2006-12-05 12:52:00,1.97615,1.9762,1.97599,1.97618,103899999.0
2006-12-05 12:53:00,1.97617,1.9762,1.97607,1.97607,62600000.0
2006-12-05 12:54:00,1.97599,1.97599,1.97572,1.97581,78100002.0
2006-12-05 12:55:00,1.9758,1.97591,1.97579,1.97591,51000000.0
2006-12-05 12:56:00,1.9759,1.97613,1.9759,1.97613,40899999.0
2006-12-05 12:57:00,1.9763,1.97632,1.9762,1.97625,92099998.0
2006-12-05 12:58:00,1.97638,1.97638,1.97621,1.97637,88700000.0
2006-12-05 12:59:00,1.97624,1.97637,1.97592,1.9762,106900000.0
2006-12-05 13:00:00,1.9763,1.97636,1.9762,1.97626,67100002.0
2006-12-05 13:01:00,1.97613,1.97636,1.97613,1.97631,80100000.0
2006-12-05 13:02:00,1.9763,1.97641,1.97625,1.97639,91799998.0
2006-12-05 13:03:00,1.97648,1.97652,1.97644,1.97647,76399999.0
2006-12-05 13:04:00,1.97643,1.97644,1.97635,1.97643,65200000.0
2006-12-05 13:05:00,1.9765,1.97654,1.97622,1.97622,17100000.0
2006-12-05 13:06:00,1.97617,1.97617,1.97586,1.9759,76700001.0
2006-12-05 13:07:00,1.97591,1.97597,1.97575,1.97575,96100001.0
2006-12-05 13:08:00,1.97562,1.97562,1.97541,1.97556,37600000.0
2006-12-05 13:09:00,1.9755,1.97555,1.9755,1.97555,55300000.0
2006-12-05 13:10:00,1.97547,1.97548,1.97543,1.97543,36700000.0
2006-12-05 13:11:00,1.97524,1.97527,1.97488,1.97488,49700000.0
2006-12-05 13:12:00,1.97478,1.9751,1.97463,1.9751,78199999.0
2006-12-05 13:13:00,1.97504,1.97547,1.97504,1.97547,44400000.0
2006-12-05 13:14:00,1.97555,1.97563,1.97551,1.97562,76600000.0
2006-12-05 13:15:00,1.97563,1.9757,1.97555,1.97562,74399998.0
2006-12-05 13:16:00,1.97565,1.97574,1.97565,1.97567,17500000.0
2006-12-05 13:17:00,1.97586,1.97613,1.97586,1.97604,50500001.0
2006-12-05 13:18:00,1.97608,1.97622,1.97607,1.97608,69600000.0
2006-12-05 13:19:00,1.97618,1.97618,1.97607,1.97616,43500000.0
2006-12-05 13:20:00,1.97614,1.97625,1.97612,1.97622,29700000.0
2006-12-05 13:21:00,1.97625,1.97625,1.97617,1.97617,39100000.0
2006-12-05 13:22:00,1.97618,1.97726,1.97618,1.9772,68700000.0
2006-12-05 13:23:00,1.97745,1.97767,1.97745,1.97745,58100000.0
2006-12-05 13:24:00,1.97726,1.9775,1.9772,1.97749,61199999.0
2006-12-05 13:25:00,1.97756,1.97759,1.97745,1.97745,47700002.0
2006-12-05 13:26:00,1.97722,1.97722,1.97695,1.97695,92500001.0
2006-12-05 13:27:00,1.977,1.97706,1.97649,1.97649,74099999.0
2006-12-05 13:28:00,1.97652,1.97687,1.97652,1.97678,41100000.0
2006-12-05 13:29:00,1.97677,1.97694,1.97675,1.97688,88100000.0
2006-12-05 13:30:00,1.97684,1.97687,1.97663,1.97663,96600000.0
2006-12-05 13:31:00,1.97653,1.97653,1.97617,1.9762,88400000.0
2006-12-05 13:32:00,1.97619,1.9763,1.97619,1.9762,74800001.0
2006-12-05 13:33:00,1.97625,1.9764,1.97625,1.97631,99599998.0
2006-12-05 13:34:00,1.97635,1.9764,1.97627,1.97628,104899998.0
2006-12-05 13:35:00,1.97629,1.97643,1.97629,1.97641,39700000.0
2006-12-05 13:36:00,1.97642,1.97642,1.97628,1.97628,107900000.0
2006-12-05 13:37:00,1.9763,1.97638,1.97616,1.97616,44300000.0
2006-12-05 13:38:00,1.97621,1.97631,1.97621,1.97627,45300000.0
2006-12-05 13:39:00,1.97622,1.97628,1.97616,1.97617,68100001.0
2006-12-05 13:40:00,1.97636,1.97646,1.9762,1.97625,83400000.0
2006-12-05 13:41:00,1.97629,1.9764,1.97619,1.9764,78900000.0
2006-12-05 13:42:00,1.97643,1.97654,1.97636,1.97638,122500001.0
2006-12-05 13:43:00,1.9762,1.9762,1.97611,1.97616,30600001.0
2006-12-05 13:44:00,1.97619,1.97619,1.97606,1.97615,75400001.0
2006-12-05 13:45:00,1.97608,1.97618,1.97606,1.97618,84500000.0
2006-12-05 13:46:00,1.97604,1.97613,1.97603,1.97607,112800000.0
2006-12-05 13:47:00,1.97619,1.97628,1.97607,1.97607,66700000.0
2006-12-05 13:48:00,1.97606,1.97622,1.97606,1.97616,78000000.0
2006-12-05 13:49:00,1.9762,1.9762,1.97596,1.97613,77899998.0
2006-12-05 13:50:00,1.97595,1.97609,1.97591,1.97591,132800001.0
2006-12-05 13:51:00,1.97583,1.97583,1.97562,1.97562,76800000.0
2006-12-05 13:52:00,1.97559,1.97559,1.97507,1.97507,58200000.0
2006-12-05 13:53:00,1.975,1.97519,1.975,1.97518,32300000.0
2006-12-05 13:54:00,1.97519,1.97567,1.97519,1.97567,38900000.0
2006-12-05 13:55:00,1.97568,1.97568,1.97541,1.97541,61000000.0
2006-12-05 13:56:00,1.97538,1.97546,1.97534,1.97535,32200000.0
2006-12-05 13:57:00,1.97533,1.97533,1.97502,1.97502,34700000.0
2006-12-05 13:58:00,1.97492,1.97506,1.97486,1.97495,82100000.0
2006-12-05 13:59:00,1.97497,1.97497,1.97477,1.97477,127700001.0
2006-12-05 14:00:00,1.97482,1.97484,1.9743,1.9743,21800000.0
2006-12-05 14:01:00,1.97448,1.97484,1.97446,1.97474,35600000.0
2006-12-05 14:02:00,1.97505,1.97527,1.97505,1.97524,78700001.0
2006-12-05 14:03:00,1.97539,1.9755,1.97523,1.97544,71599999.0
2006-12-05 14:04:00,1.97547,1.9756,1.97535,1.9756,36799999.0
2006-12-05 14:05:00,1.97562,1.97581,1.97562,1.9758,34000000.0
2006-12-05 14:06:00,1.97578,1.97579,1.97563,1.97563,67599999.0
2006-12-05 14:07:00,1.97553,1.97567,1.9755,1.97561,34900000.0
2006-12-05 14:08:00,1.9756,1.9756,1.97539,1.97546,95299999.0
2006-12-05 14:09:00,1.97559,1.97559,1.97556,1.97556,38200000.0
2006-12-05 14:10:00,1.97566,1.97571,1.97559,1.97571,65600000.0
2006-12-05 14:11:00,1.97559,1.97565,1.97555,1.97555,64999999.0
2006-12-05 14:12:00,1.9755,1.97561,1.97547,1.97547,43900000.0
2006-12-05 14:13:00,1.97552,1.97552,1.97539,1.97549,86100001.0
2006-12-05 14:14:00,1.97549,1.97569,1.97549,1.97564,81400001.0
2006-12-05 14:15:00,1.97565,1.97568,1.97558,1.97568,116100000.0
2006-12-05 14:16:00,1.97548,1.97567,1.97545,1.97561,56799999.0
2006-12-05 14:17:00,1.9756,1.97582,1.9755,1.97582,35600000.0
2006-12-05 14:18:00,1.97578,1.97578,1.97553,1.97556,33200000.0
2006-12-05 14:19:00,1.97564,1.97571,1.97559,1.97571,32200000.0
2006-12-05 14:20:00,1.97582,1.97636,1.97582,1.97636,84699999.0
2006-12-05 14:21:00,1.9764,1.97654,1.97622,1.97622,44600000.0
2006-12-05 14:22:00,1.97613,1.97621,1.97609,1.97621,40300000.0
2006-12-05 14:23:00,1.97626,1.97626,1.97617,1.97617,38400000.0
2006-12-05 14:24:00,1.97622,1.97622,1.976,1.9761,66900000.0
2006-12-05 14:25:00,1.97616,1.97628,1.97614,1.97618,109700001.0
2006-12-05 14:26:00,1.9762,1.97635,1.97608,1.97631,79200000.0
2006-12-05 14:27:00,1.9763,1.97635,1.9763,1.97635,18700000.0
2006-12-05 14:28:00,1.97628,1.97649,1.97628,1.97648,59300000.0
2006-12-05 14:29:00,1.97663,1.97672,1.97663,1.97663,62100000.0
2006-12-05 14:30:00,1.97659,1.97659,1.97633,1.97637,47300000.0
2006-12-05 14:31:00,1.97628,1.97628,1.9761,1.9761,77300000.0
2006-12-05 14:32:00,1.97607,1.97627,1.97604,1.97616,74600000.0
2006-12-05 14:33:00,1.97629,1.97629,1.97608,1.97618,74200001.0
2006-12-05 14:34:00,1.97619,1.97633,1.97618,1.97633,64700000.0
2006-12-05 14:35:00,1.97626,1.97626,1.97617,1.97617,39200000.0
2006-12-05 14:36:00,1.97624,1.97631,1.97615,1.97615,43000000.0
2006-12-05 14:37:00,1.97615,1.9763,1.97615,1.97626,50700000.0
2006-12-05 14:38:00,1.97616,1.97616,1.97599,1.97599,35600000.0
2006-12-05 14:39:00,1.97603,1.97607,1.97591,1.97605,16900000.0
2006-12-05 14:40:00,1.97608,1.97619,1.97602,1.97612,82800002.0
2006-12-05 14:41:00,1.97603,1.97603,1.97577,1.97577,46600000.0
2006-12-05 14:42:00,1.97572,1.97582,1.97571,1.97571,94399998.0
2006-12-05 14:43:00,1.9758,1.97586,1.97579,1.97584,24000000.0
2006-12-05 14:44:00,1.97582,1.9759,1.9757,1.9758,83899999.0
2006-12-05 14:45:00,1.9757,1.97577,1.97569,1.97575,52100000.0
2006-12-05 14:46:00,1.97568,1.97581,1.97567,1.97581,32450000.0
2006-12-05 14:47:00,1.97581,1.97594,1.97574,1.97594,126700001.0
2006-12-05 14:48:00,1.97604,1.97615,1.97592,1.97592,22200000.0
2006-12-05 14:49:00,1.97598,1.97598,1.97592,1.97592,15300000.0
2006-12-05 14:50:00,1.97602,1.97602,1.9758,1.97583,61599999.0
2006-12-05 14:51:00,1.97577,1.97585,1.97576,1.97581,50199999.0
2006-12-05 14:52:00,1.97577,1.97591,1.97577,1.97584,57300000.0
2006-12-05 14:53:00,1.9759,1.97592,1.97586,1.97586,98300000.0
2006-12-05 14:54:00,1.97593,1.97602,1.97591,1.97595,74500000.0
2006-12-05 14:55:00,1.97597,1.97625,1.97597,1.97625,68899999.0
2006-12-05 14:56:00,1.97613,1.97622,1.97608,1.97622,49700000.0
2006-12-05 14:57:00,1.97633,1.97635,1.97617,1.97617,84900000.0
2006-12-05 14:58:00,1.97615,1.9763,1.9761,1.97623,86249999.0
2006-12-05 14:59:00,1.9762,1.97624,1.97619,1.97619,23400000.0
2006-12-05 15:00:00,1.97623,1.97655,1.97623,1.97655,117199999.0
2006-12-05 15:01:00,1.9764,1.97652,1.9764,1.97642,74100000.0
2006-12-05 15:02:00,1.97645,1.97652,1.97641,1.97641,26600000.0
2006-12-05 15:03:00,1.97633,1.97651,1.97632,1.97651,64700000.0
2006-12-05 15:04:00,1.97643,1.97643,1.97637,1.97637,8300000.0
2006-12-05 15:05:00,1.97635,1.97667,1.97635,1.97666,26900000.0
2006-12-05 15:06:00,1.97653,1.97653,1.97633,1.97645,53600000.0
2006-12-05 15:07:00,1.9764,1.9764,1.97622,1.97634,71199999.0
2006-12-05 15:08:00,1.97637,1.97667,1.97631,1.97667,59199999.0
2006-12-05 15:09:00,1.97685,1.9771,1.97669,1.9771,94800000.0
2006-12-05 15:10:00,1.97712,1.97738,1.97712,1.97716,57500000.0
2006-12-05 15:11:00,1.97715,1.97717,1.97686,1.97686,43100000.0
2006-12-05 15:12:00,1.97699,1.97726,1.97699,1.97726,52500000.0
2006-12-05 15:13:00,1.97721,1.97721,1.97676,1.9768,98900000.0
2006-12-05 15:14:00,1.97671,1.97674,1.97666,1.97674,73900001.0
2006-12-05 15:15:00,1.97672,1.97672,1.97646,1.97646,31100000.0
2006-12-05 15:16:00,1.97644,1.9767,1.97644,1.9767,48900000.0
2006-12-05 15:17:00,1.97669,1.97683,1.97669,1.97683,36500000.0
2006-12-05 15:18:00,1.97682,1.97682,1.97664,1.97679,57599999.0
2006-12-05 15:19:00,1.97684,1.9771,1.97684,1.9771,110399999.0
2006-12-05 15:20:00,1.97723,1.97738,1.97708,1.97736,115999999.0
2006-12-05 15:21:00,1.9774,1.9774,1.9772,1.9772,21500000.0
2006-12-05 15:22:00,1.97715,1.97715,1.977,1.9771,36900000.0
2006-12-05 15:23:00,1.97712,1.97719,1.97706,1.97711,106400001.0
2006-12-05 15:24:00,1.97713,1.97723,1.97701,1.97714,83899999.0
2006-12-05 15:25:00,1.97715,1.97736,1.97709,1.9773,121999999.0
2006-12-05 15:26:00,1.97725,1.97756,1.97718,1.97756,41200000.0
2006-12-05 15:27:00,1.97761,1.97774,1.97755,1.97755,80300002.0
2006-12-05 15:28:00,1.97776,1.97823,1.97776,1.97821,22400000.0
2006-12-05 15:29:00,1.97827,1.97827,1.97767,1.97792,71100000.0
2006-12-05 15:30:00,1.9779,1.97875,1.9779,1.97875,43300000.0
2006-12-05 15:31:00,1.97884,1.97967,1.97878,1.97967,67300001.0
2006-12-05 15:32:00,1.97977,1.98015,1.97954,1.97998,100700001.0
2006-12-05 15:33:00,1.97995,1.98002,1.97978,1.97978,109500001.0
2006-12-05 15:34:00,1.9799,1.98008,1.97974,1.98001,56400000.0
2006-12-05 15:35:00,1.98016,1.98052,1.98004,1.98035,51000000.0
2006-12-05 15:36:00,1.98009,1.98009,1.97992,1.97995,46800001.0
2006-12-05 15:37:00,1.97996,1.98003,1.97988,1.97998,26500000.0
2006-12-05 15:38:00,1.97983,1.98006,1.97983,1.97997,71799999.0
2006-12-05 15:39:00,1.97983,1.97983,1.97962,1.97963,35700000.0
2006-12-05 15:40:00,1.97966,1.97983,1.9796,1.97969,52500000.0
2006-12-05 15:41:00,1.97972,1.97983,1.97958,1.97977,87200001.0
2006-12-05 15:42:00,1.97969,1.97969,1.97886,1.97918,43800000.0
2006-12-05 15:43:00,1.97914,1.97914,1.97875,1.97875,29000000.0
2006-12-05 15:44:00,1.97863,1.97863,1.97803,1.97827,102600000.0
2006-12-05 15:45:00,1.97833,1.97851,1.97832,1.9785,116600001.0
2006-12-05 15:46:00,1.97831,1.97831,1.97796,1.97796,75299999.0
2006-12-05 15:47:00,1.97756,1.97756,1.97671,1.97671,72000000.0
2006-12-05 15:48:00,1.97679,1.97699,1.97678,1.9769,129100002.0
2006-12-05 15:49:00,1.97675,1.97688,1.97672,1.97683,51100000.0
2006-12-05 15:50:00,1.97673,1.97673,1.97569,1.97578,144700000.0
2006-12-05 15:51:00,1.97582,1.97625,1.97582,1.97625,50399999.0
2006-12-05 15:52:00,1.97615,1.97635,1.97591,1.97591,145100002.0
2006-12-05 15:53:00,1.97597,1.97609,1.97577,1.97577,71100000.0
2006-12-05 15:54:00,1.97564,1.97573,1.9754,1.97573,41800001.0
2006-12-05 15:55:00,1.9757,1.97589,1.97569,1.97575,92199998.0
2006-12-05 15:56:00,1.97587,1.97604,1.97584,1.97598,100800003.0
2006-12-05 15:57:00,1.9763,1.97635,1.97623,1.97626,37200000.0
2006-12-05 15:58:00,1.97619,1.97643,1.97618,1.97643,63000001.0
2006-12-05 15:59:00,1.97648,1.97656,1.97648,1.97656,75500000.0
2006-12-05 16:00:00,1.97638,1.97657,1.97637,1.9764,103700003.0
2006-12-05 16:01:00,1.97652,1.97669,1.97651,1.97663,134199998.0
2006-12-05 16:02:00,1.97649,1.97649,1.97578,1.97578,13400000.0
2006-12-05 16:03:00,1.97565,1.97565,1.9745,1.9745,67900000.0
2006-12-05 16:04:00,1.97429,1.97486,1.97418,1.97486,110700000.0
2006-12-05 16:05:00,1.97499,1.97536,1.97499,1.97536,42500000.0
2006-12-05 16:06:00,1.97512,1.97512,1.97457,1.97465,159300000.0
2006-12-05 16:07:00,1.97458,1.97464,1.97447,1.9745,82800000.0
2006-12-05 16:08:00,1.97442,1.97442,1.97422,1.97422,41900000.0
2006-12-05 16:09:00,1.97404,1.97453,1.97404,1.97453,41800000.0
2006-12-05 16:10:00,1.97457,1.97478,1.97456,1.97476,78599999.0
2006-12-05 16:11:00,1.97478,1.97517,1.97478,1.97517,45800000.0
2006-12-05 16:12:00,1.97507,1.97515,1.97503,1.97503,43400001.0
2006-12-05 16:13:00,1.97499,1.97509,1.97496,1.97507,70300000.0
2006-12-05 16:14:00,1.97501,1.97521,1.97499,1.97521,74900000.0
2006-12-05 16:15:00,1.97521,1.97543,1.97512,1.97537,69899998.0
2006-12-05 16:16:00,1.97553,1.9759,1.97549,1.97586,95700001.0
2006-12-05 16:17:00,1.97598,1.97626,1.97581,1.97596,46800000.0
2006-12-05 16:18:00,1.97584,1.97584,1.97536,1.97536,138600000.0
2006-12-05 16:19:00,1.97541,1.97561,1.97541,1.97556,55699999.0
2006-12-05 16:20:00,1.97557,1.976,1.97557,1.97597,50700000.0
2006-12-05 16:21:00,1.97595,1.97602,1.97579,1.97597,121799997.0
2006-12-05 16:22:00,1.97597,1.97597,1.97565,1.97567,117300000.0
2006-12-05 16:23:00,1.97547,1.97547,1.97529,1.97538,65800000.0
2006-12-05 16:24:00,1.97543,1.97543,1.97514,1.97514,60799999.0
2006-12-05 16:25:00,1.97504,1.97516,1.97495,1.97498,47599999.0
2006-12-05 16:26:00,1.97521,1.97562,1.97521,1.97552,86200001.0
2006-12-05 16:27:00,1.97549,1.97587,1.97548,1.97587,47200000.0
2006-12-05 16:28:00,1.97599,1.97619,1.97582,1.97582,65600001.0
2006-12-05 16:29:00,1.9759,1.9759,1.97567,1.97583,69900001.0
2006-12-05 16:30:00,1.97562,1.97568,1.97555,1.97556,51800000.0
2006-12-05 16:31:00,1.9755,1.97556,1.97544,1.97547,106099999.0
2006-12-05 16:32:00,1.9754,1.9754,1.97528,1.97533,59800000.0
2006-12-05 16:33:00,1.97535,1.97558,1.97532,1.97558,76500000.0
2006-12-05 16:34:00,1.97561,1.97569,1.97559,1.9756,59700001.0
2006-12-05 16:35:00,1.97557,1.97557,1.97539,1.97539,44600000.0
2006-12-05 16:36:00,1.97529,1.97529,1.97504,1.97525,75900000.0
2006-12-05 16:37:00,1.9753,1.97621,1.97529,1.97621,66900000.0
2006-12-05 16:38:00,1.9764,1.97652,1.97618,1.97631,45400000.0
2006-12-05 16:39:00,1.97623,1.97636,1.97603,1.9763,101000000.0
2006-12-05 16:40:00,1.97637,1.97645,1.97622,1.97643,125399999.0
2006-12-05 16:41:00,1.97627,1.97659,1.97627,1.97644,88000001.0
2006-12-05 16:42:00,1.9765,1.97661,1.97648,1.97661,36799999.0
2006-12-05 16:43:00,1.97659,1.97675,1.97646,1.97651,86799999.0
2006-12-05 16:44:00,1.97658,1.97658,1.97646,1.97647,85900001.0
2006-12-05 16:45:00,1.97665,1.97692,1.97665,1.9768,34000001.0
2006-12-05 16:46:00,1.97681,1.97681,1.97662,1.9767,133000000.0
2006-12-05 16:47:00,1.9767,1.97682,1.9767,1.97678,93899998.0
2006-12-05 16:48:00,1.97677,1.97677,1.97639,1.97639,11700000.0
2006-12-05 16:49:00,1.9763,1.97662,1.97624,1.97662,91099997.0
2006-12-05 16:50:00,1.97687,1.97697,1.97673,1.97693,33100000.0
2006-12-05 16:51:00,1.97712,1.97736,1.97688,1.97736,75500000.0
2006-12-05 16:52:00,1.97741,1.97741,1.97704,1.97704,35000000.0
2006-12-05 16:53:00,1.97706,1.97717,1.97701,1.97704,61200001.0
2006-12-05 16:54:00,1.97707,1.97744,1.97707,1.97727,60199999.0
2006-12-05 16:55:00,1.97721,1.97721,1.97706,1.97713,82200000.0
2006-12-05 16:56:00,1.97701,1.97706,1.97691,1.97697,73300001.0
2006-12-05 16:57:00,1.97705,1.97711,1.97699,1.97699,97700000.0
2006-12-05 16:58:00,1.97684,1.97689,1.97679,1.97689,88299999.0
2006-12-05 16:59:00,1.97693,1.97693,1.9765,1.9765,122299998.0
2006-12-05 17:00:00,1.97632,1.97632,1.97265,1.97265,105400001.0
2006-12-05 17:01:00,1.97261,1.97279,1.97228,1.97279,72399999.0
2006-12-05 17:02:00,1.97297,1.9736,1.97297,1.97316,81500000.0
2006-12-05 17:03:00,1.97325,1.97359,1.97325,1.97327,82300000.0
2006-12-05 17:04:00,1.97347,1.97484,1.97347,1.97475,42200000.0
2006-12-05 17:05:00,1.97477,1.97502,1.97461,1.97464,101699998.0
2006-12-05 17:06:00,1.97435,1.9748,1.97431,1.9748,66800000.0
2006-12-05 17:07:00,1.97477,1.97502,1.97466,1.9749,47500001.0
2006-12-05 17:08:00,1.97462,1.9747,1.97428,1.97461,45399999.0
2006-12-05 17:09:00,1.97437,1.97437,1.97365,1.97365,48300000.0
2006-12-05 17:10:00,1.97366,1.97377,1.97256,1.97256,66700000.0
2006-12-05 17:11:00,1.97204,1.97204,1.97109,1.97117,105400001.0
2006-12-05 17:12:00,1.97075,1.97077,1.96985,1.96985,67000000.0
2006-12-05 17:13:00,1.96955,1.96988,1.96947,1.96988,38400000.0
2006-12-05 17:14:00,1.97025,1.97042,1.96993,1.97041,105100001.0
2006-12-05 17:15:00,1.97051,1.97074,1.97042,1.97074,48499999.0
2006-12-05 17:16:00,1.97063,1.97077,1.97052,1.97077,77199999.0
2006-12-05 17:17:00,1.97077,1.9709,1.97059,1.97085,112600001.0
2006-12-05 17:18:00,1.9709,1.97093,1.97055,1.97075,45700000.0
2006-12-05 17:19:00,1.97081,1.97081,1.97014,1.97017,38700000.0
2006-12-05 17:20:00,1.97023,1.97034,1.96998,1.97005,87000000.0
2006-12-05 17:21:00,1.97014,1.97017,1.96963,1.96964,84900002.0
2006-12-05 17:22:00,1.9697,1.96971,1.96894,1.96894,56999999.0
2006-12-05 17:23:00,1.96858,1.96908,1.96855,1.96908,45300001.0
2006-12-05 17:24:00,1.96966,1.97004,1.96966,1.9698,55800000.0
2006-12-05 17:25:00,1.96961,1.96961,1.96933,1.9695,77299999.0
2006-12-05 17:26:00,1.96934,1.96934,1.96889,1.96892,33700000.0
2006-12-05 17:27:00,1.969,1.969,1.96806,1.96806,30000000.0
2006-12-05 17:28:00,1.96789,1.96855,1.96784,1.96854,50500000.0
2006-12-05 17:29:00,1.96853,1.96881,1.96853,1.96868,147399999.0
2006-12-05 17:30:00,1.96854,1.96855,1.96803,1.96846,54800000.0
2006-12-05 17:31:00,1.96847,1.96848,1.96811,1.96816,46900000.0
2006-12-05 17:32:00,1.96815,1.96816,1.96788,1.96805,93000001.0
2006-12-05 17:33:00,1.9682,1.96829,1.96796,1.96829,62249999.0
2006-12-05 17:34:00,1.96847,1.96889,1.96847,1.96888,79499999.0
2006-12-05 17:35:00,1.96902,1.96915,1.96901,1.96908,44400000.0
2006-12-05 17:36:00,1.96908,1.96909,1.96896,1.96909,36100000.0
2006-12-05 17:37:00,1.96916,1.96932,1.96916,1.9693,22400000.0
2006-12-05 17:38:00,1.96934,1.9694,1.96929,1.96932,99300000.0
2006-12-05 17:39:00,1.96943,1.96977,1.96943,1.96969,34700000.0
2006-12-05 17:40:00,1.96984,1.96986,1.96961,1.96964,78099999.0
2006-12-05 17:41:00,1.96958,1.96958,1.96936,1.96947,45100000.0
2006-12-05 17:42:00,1.96948,1.96966,1.96939,1.96962,43600000.0
2006-12-05 17:43:00,1.96962,1.96969,1.96943,1.96947,68000000.0
2006-12-05 17:44:00,1.96942,1.96942,1.96907,1.96912,52300000.0
2006-12-05 17:45:00,1.96906,1.96917,1.96885,1.96892,54600000.0
2006-12-05 17:46:00,1.96894,1.96918,1.96894,1.96918,24500000.0
2006-12-05 17:47:00,1.969,1.969,1.9686,1.9687,67799998.0
2006-12-05 17:48:00,1.96858,1.96896,1.96858,1.96893,64200001.0
2006-12-05 17:49:00,1.96921,1.96966,1.96921,1.96966,26450000.0
2006-12-05 17:50:00,1.96963,1.97003,1.96963,1.97003,51500000.0
2006-12-05 17:51:00,1.97005,1.97015,1.96993,1.96999,48300000.0
2006-12-05 17:52:00,1.97003,1.97011,1.96995,1.97006,107099999.0
2006-12-05 17:53:00,1.97001,1.97075,1.97001,1.97075,58099999.0
2006-12-05 17:54:00,1.97055,1.97077,1.97043,1.97074,56400000.0
2006-12-05 17:55:00,1.97071,1.97093,1.97071,1.97074,61200000.0
2006-12-05 17:56:00,1.97072,1.97079,1.97051,1.97073,88200000.0
2006-12-05 17:57:00,1.9707,1.97127,1.97067,1.97102,85100000.0
2006-12-05 17:58:00,1.97089,1.97097,1.9708,1.97094,49199999.0
2006-12-05 17:59:00,1.97101,1.97101,1.97072,1.97074,93199999.0
2006-12-05 18:00:00,1.97077,1.9709,1.97064,1.97064,28600000.0
2006-12-05 18:01:00,1.97057,1.97063,1.97035,1.97063,914699996.0
2006-12-05 18:02:00,1.97062,1.97073,1.97056,1.97058,1139900004.0
2006-12-05 18:03:00,1.97053,1.97055,1.97029,1.97037,1226200002.0
2006-12-05 18:04:00,1.97045,1.97059,1.97031,1.97044,889199999.0
2006-12-05 18:05:00,1.97045,1.97079,1.97045,1.97063,1020800001.0
2006-12-05 18:06:00,1.97075,1.97123,1.97075,1.97113,812999997.0
2006-12-05 18:07:00,1.97103,1.97109,1.97088,1.97089,1179249996.0
2006-12-05 18:08:00,1.9709,1.97105,1.97082,1.97091,1320999998.0
2006-12-05 18:09:00,1.97092,1.97109,1.97081,1.97103,727900006.0
2006-12-05 18:10:00,1.97111,1.97165,1.97111,1.9716,805300003.0
2006-12-05 18:11:00,1.97156,1.97162,1.97136,1.97155,579900004.0
2006-12-05 18:12:00,1.97157,1.97177,1.97144,1.97163,709400000.0
2006-12-05 18:13:00,1.97166,1.9718,1.97153,1.97153,573599995.0
2006-12-05 18:14:00,1.97148,1.97177,1.97148,1.97176,749200003.0
2006-12-05 18:15:00,1.97187,1.97219,1.97177,1.97198,872000000.0
2006-12-05 18:16:00,1.97202,1.97202,1.9718,1.97181,768800001.0
2006-12-05 18:17:00,1.97188,1.97199,1.97183,1.97185,525250002.0
2006-12-05 18:18:00,1.97186,1.97217,1.97186,1.97217,680199998.0
2006-12-05 18:19:00,1.97228,1.97243,1.97225,1.97235,480799999.0
2006-12-05 18:20:00,1.97237,1.97237,1.97208,1.97208,335300000.0
2006-12-05 18:21:00,1.97207,1.97232,1.97199,1.97219,690899997.0
2006-12-05 18:22:00,1.97236,1.97269,1.97227,1.97265,625400003.0
2006-12-05 18:23:00,1.9727,1.97278,1.97259,1.97259,801900002.0
2006-12-05 18:24:00,1.97261,1.97295,1.9726,1.97289,680599996.0
2006-12-05 18:25:00,1.97286,1.97297,1.97265,1.97273,734250003.0
2006-12-05 18:26:00,1.97281,1.97281,1.97258,1.97266,525799999.0
2006-12-05 18:27:00,1.97267,1.97281,1.97265,1.97279,640700000.0
2006-12-05 18:28:00,1.97282,1.9729,1.97278,1.97285,394799999.0
2006-12-05 18:29:00,1.97282,1.97298,1.97273,1.97273,815700000.0
2006-12-05 18:30:00,1.97279,1.97343,1.97279,1.97343,645399993.0
2006-12-05 18:31:00,1.97348,1.97367,1.97342,1.97359,477700000.0
2006-12-05 18:32:00,1.97352,1.9739,1.97344,1.97387,393299999.0
2006-12-05 18:33:00,1.9739,1.97407,1.97374,1.97382,806800000.0
2006-12-05 18:34:00,1.97382,1.97401,1.97377,1.97377,581800001.0
2006-12-05 18:35:00,1.97389,1.97437,1.97389,1.97394,388999999.0
2006-12-05 18:36:00,1.97385,1.97385,1.97362,1.97375,60800000.0
2006-12-05 18:37:00,1.97372,1.97372,1.9736,1.9736,91899999.0
2006-12-05 18:38:00,1.97368,1.97381,1.9736,1.97381,116399999.0
2006-12-05 18:39:00,1.97378,1.97388,1.97323,1.97355,190900002.0
2006-12-05 18:40:00,1.97348,1.97348,1.97325,1.97327,435900005.0
2006-12-05 18:41:00,1.97329,1.97344,1.97329,1.97335,303399997.0
2006-12-05 18:42:00,1.97327,1.97329,1.97307,1.97307,121899998.0
2006-12-05 18:43:00,1.97308,1.97309,1.97299,1.97299,90500001.0
2006-12-05 18:44:00,1.9729,1.97304,1.97279,1.97296,424099998.0
2006-12-05 18:45:00,1.97303,1.97316,1.97303,1.97308,179900000.0
2006-12-05 18:46:00,1.97311,1.97319,1.97293,1.97293,205100001.0
2006-12-05 18:47:00,1.97283,1.97283,1.97246,1.97253,237799999.0
2006-12-05 18:48:00,1.97244,1.97255,1.97236,1.97248,303149999.0
2006-12-05 18:49:00,1.97246,1.97261,1.97242,1.97261,97900000.0
2006-12-05 18:50:00,1.97267,1.97285,1.97267,1.97281,221699996.0
2006-12-05 18:51:00,1.97297,1.97311,1.9729,1.973,477499998.0
2006-12-05 18:52:00,1.97297,1.97322,1.9729,1.9729,608400000.0
2006-12-05 18:53:00,1.97286,1.97297,1.97284,1.97285,513700005.0
2006-12-05 18:54:00,1.97289,1.97327,1.97289,1.97306,256300000.0
2006-12-05 18:55:00,1.97326,1.97376,1.97326,1.97376,550399997.0
2006-12-05 18:56:00,1.97376,1.97378,1.97355,1.97367,255600000.0
2006-12-05 18:57:00,1.97359,1.97372,1.9735,1.97366,422769999.0
2006-12-05 18:58:00,1.97362,1.97362,1.97344,1.97355,546070000.0
2006-12-05 18:59:00,1.97363,1.97435,1.97363,1.97426,546000001.0
2006-12-05 19:00:00,1.97431,1.9745,1.97425,1.97431,277099998.0
2006-12-05 19:01:00,1.97425,1.97425,1.97399,1.97403,52300000.0
2006-12-05 19:02:00,1.974,1.97413,1.9739,1.97413,319000000.0
2006-12-05 19:03:00,1.97421,1.97428,1.97404,1.97415,680500000.0
2006-12-05 19:04:00,1.97422,1.97422,1.97399,1.97405,226900001.0
2006-12-05 19:05:00,1.97405,1.97421,1.97404,1.97415,128699997.0
2006-12-05 19:06:00,1.97425,1.97433,1.9741,1.97426,524300003.0
2006-12-05 19:07:00,1.97425,1.97429,1.97402,1.97428,302500000.0
2006-12-05 19:08:00,1.97427,1.97474,1.97427,1.97468,449100002.0
2006-12-05 19:09:00,1.97472,1.97475,1.97438,1.97443,216000001.0
2006-12-05 19:10:00,1.97431,1.97433,1.97417,1.97422,344700000.0
2006-12-05 19:11:00,1.97426,1.97435,1.97421,1.97421,108100000.0
2006-12-05 19:12:00,1.9742,1.97436,1.97419,1.97423,246300000.0
2006-12-05 19:13:00,1.9742,1.9742,1.97402,1.97407,422900001.0
2006-12-05 19:14:00,1.97397,1.97397,1.97377,1.97385,264599998.0
2006-12-05 19:15:00,1.97377,1.97392,1.97371,1.97379,331650000.0
2006-12-05 19:16:00,1.97392,1.97407,1.97388,1.97407,148100001.0
2006-12-05 19:17:00,1.97412,1.97429,1.97401,1.97408,188800001.0
2006-12-05 19:18:00,1.97405,1.97413,1.97394,1.97413,295500002.0
2006-12-05 19:19:00,1.97409,1.97416,1.97402,1.97414,360000000.0
2006-12-05 19:20:00,1.97408,1.97411,1.97395,1.97408,394200002.0
2006-12-05 19:21:00,1.9741,1.97429,1.9741,1.97415,314699998.0
2006-12-05 19:22:00,1.97415,1.97423,1.974,1.9741,310200000.0
2006-12-05 19:23:00,1.9741,1.97431,1.9741,1.97425,321200002.0
2006-12-05 19:24:00,1.97418,1.9742,1.97385,1.97385,91100001.0
2006-12-05 19:25:00,1.97391,1.97409,1.9738,1.97409,84899999.0
2006-12-05 19:26:00,1.97413,1.97423,1.97382,1.97382,251300000.0
2006-12-05 19:27:00,1.97394,1.97412,1.97389,1.97393,489499999.0
2006-12-05 19:28:00,1.97394,1.97442,1.97392,1.97435,386100001.0
2006-12-05 19:29:00,1.9743,1.97434,1.97399,1.97402,261099998.0
2006-12-05 19:30:00,1.974,1.97412,1.97392,1.97407,511199996.0
2006-12-05 19:31:00,1.97408,1.97408,1.97391,1.97403,353599997.0
2006-12-05 19:32:00,1.97401,1.97401,1.97386,1.97388,348399999.0
2006-12-05 19:33:00,1.97391,1.97401,1.97388,1.97388,249699999.0
2006-12-05 19:34:00,1.97375,1.97375,1.97354,1.97354,140099999.0
2006-12-05 19:35:00,1.9735,1.97363,1.97347,1.97355,420900000.0
2006-12-05 19:36:00,1.97353,1.97353,1.97337,1.9734,360799999.0
2006-12-05 19:37:00,1.9734,1.9736,1.9734,1.97358,290900000.0
2006-12-05 19:38:00,1.9736,1.9736,1.97351,1.97359,64600001.0
2006-12-05 19:39:00,1.97362,1.97371,1.97361,1.97366,149499999.0
2006-12-05 19:40:00,1.97365,1.97392,1.97365,1.97382,321400000.0
2006-12-05 19:41:00,1.97398,1.97406,1.97394,1.974,293770001.0
2006-12-05 19:42:00,1.97403,1.97421,1.97394,1.97394,262799999.0
2006-12-05 19:43:00,1.97392,1.97392,1.97372,1.97375,245400000.0
2006-12-05 19:44:00,1.97372,1.97375,1.97342,1.97342,391500004.0
2006-12-05 19:45:00,1.97341,1.97354,1.97337,1.97338,182749999.0
2006-12-05 19:46:00,1.97332,1.97332,1.97314,1.9732,297399998.0
2006-12-05 19:47:00,1.97317,1.97317,1.97307,1.97307,160499999.0
2006-12-05 19:48:00,1.97306,1.9732,1.97306,1.97315,204599998.0
2006-12-05 19:49:00,1.97322,1.97327,1.97319,1.97327,295700000.0
2006-12-05 19:50:00,1.97327,1.9736,1.97327,1.97327,274300001.0
2006-12-05 19:51:00,1.97332,1.97353,1.97331,1.97353,314100002.0
2006-12-05 19:52:00,1.97353,1.97354,1.97324,1.97325,168199998.0
2006-12-05 19:53:00,1.97327,1.97343,1.97327,1.97343,73600000.0
2006-12-05 19:54:00,1.97342,1.97342,1.97329,1.9733,115499999.0
2006-12-05 19:55:00,1.97326,1.97337,1.97326,1.97337,124700002.0
2006-12-05 19:56:00,1.9735,1.97351,1.97342,1.97346,277900000.0
2006-12-05 19:57:00,1.97341,1.97353,1.97335,1.97337,309100001.0
2006-12-05 19:58:00,1.97333,1.97336,1.9732,1.97322,397199995.0
2006-12-05 19:59:00,1.97321,1.9735,1.97321,1.97341,314700001.0
2006-12-05 20:00:00,1.97339,1.97345,1.97336,1.97338,207399999.0
2006-12-05 20:01:00,1.97335,1.97335,1.97324,1.97326,168500000.0
2006-12-05 20:02:00,1.97323,1.97326,1.97315,1.97315,116899999.0
2006-12-05 20:03:00,1.97314,1.97334,1.97311,1.97329,110200001.0
2006-12-05 20:04:00,1.97329,1.97329,1.97322,1.97328,200499999.0
2006-12-05 20:05:00,1.97325,1.97342,1.97325,1.9733,171500002.0
2006-12-05 20:06:00,1.9733,1.97333,1.97323,1.97325,271999999.0
2006-12-05 20:07:00,1.97326,1.9734,1.97324,1.9733,85500000.0
2006-12-05 20:08:00,1.97336,1.97342,1.97328,1.97333,289499999.0
2006-12-05 20:09:00,1.97324,1.97336,1.97324,1.97336,128300000.0
2006-12-05 20:10:00,1.97337,1.97338,1.97325,1.97327,113700000.0
2006-12-05 20:11:00,1.97337,1.97342,1.97336,1.97337,52300000.0
2006-12-05 20:12:00,1.97326,1.97337,1.97318,1.97328,479999994.0
2006-12-05 20:13:00,1.97325,1.97335,1.9732,1.97321,167500000.0
2006-12-05 20:14:00,1.97323,1.9733,1.97317,1.97325,162900001.0
2006-12-05 20:15:00,1.97323,1.97325,1.97309,1.9731,406300000.0
2006-12-05 20:16:00,1.97311,1.97332,1.97311,1.97332,112900001.0
2006-12-05 20:17:00,1.97332,1.97332,1.97317,1.9732,65400000.0
2006-12-05 20:18:00,1.97319,1.97323,1.97312,1.97312,171600000.0
2006-12-05 20:19:00,1.97311,1.97313,1.97302,1.97313,85999999.0
2006-12-05 20:20:00,1.97308,1.97312,1.97298,1.97298,346899994.0
2006-12-05 20:21:00,1.97296,1.97303,1.97296,1.97303,93600000.0
2006-12-05 20:22:00,1.97304,1.97308,1.97299,1.973,125500002.0
2006-12-05 20:23:00,1.97299,1.97307,1.97288,1.97295,301500001.0
2006-12-05 20:24:00,1.97296,1.97307,1.97294,1.97307,164100001.0
2006-12-05 20:25:00,1.97308,1.97316,1.97301,1.97313,398300000.0
2006-12-05 20:26:00,1.97312,1.97322,1.9731,1.9731,465599999.0
2006-12-05 20:27:00,1.97316,1.97316,1.97302,1.97306,200000000.0
2006-12-05 20:28:00,1.973,1.97304,1.97291,1.97295,323700000.0
2006-12-05 20:29:00,1.97298,1.97302,1.9729,1.9729,260399999.0
2006-12-05 20:30:00,1.9729,1.97298,1.97285,1.97293,808699994.0
2006-12-05 20:31:00,1.97288,1.97295,1.97288,1.9729,555800006.0
2006-12-05 20:32:00,1.97292,1.97305,1.97291,1.97298,681600000.0
2006-12-05 20:33:00,1.973,1.97312,1.97294,1.97297,276099999.0
2006-12-05 20:34:00,1.97303,1.97311,1.97303,1.97305,141600001.0
2006-12-05 20:35:00,1.97304,1.97309,1.97299,1.97299,95400001.0
2006-12-05 20:36:00,1.97297,1.97305,1.97293,1.97302,133700000.0
2006-12-05 20:37:00,1.97299,1.97312,1.97299,1.97303,183299999.0
2006-12-05 20:38:00,1.97304,1.97326,1.97297,1.97326,255700000.0
2006-12-05 20:39:00,1.97332,1.97332,1.97307,1.97319,216000001.0
2006-12-05 20:40:00,1.97321,1.97331,1.9731,1.97327,166100000.0
2006-12-05 20:41:00,1.97322,1.9733,1.97319,1.97322,151500000.0
2006-12-05 20:42:00,1.97325,1.97335,1.97316,1.97333,68600000.0
2006-12-05 20:43:00,1.97331,1.97335,1.97317,1.97333,256000000.0
2006-12-05 20:44:00,1.97338,1.97368,1.97338,1.97368,263100000.0
2006-12-05 20:45:00,1.97373,1.97373,1.97346,1.97355,118599999.0
2006-12-05 20:46:00,1.97353,1.97353,1.97338,1.97338,141199998.0
2006-12-05 20:47:00,1.97332,1.97342,1.97329,1.97342,429399999.0
2006-12-05 20:48:00,1.97341,1.97341,1.97333,1.97336,186099998.0
2006-12-05 20:49:00,1.9733,1.97332,1.97315,1.97332,106499999.0
2006-12-05 20:50:00,1.97328,1.97336,1.97325,1.97331,385599994.0
2006-12-05 20:51:00,1.97332,1.97338,1.97321,1.9733,350700003.0
2006-12-05 20:52:00,1.97324,1.97342,1.97324,1.97336,135800000.0
2006-12-05 20:53:00,1.97326,1.97332,1.97312,1.97316,861399992.0
2006-12-05 20:54:00,1.97318,1.97334,1.97318,1.97325,360800003.0
2006-12-05 20:55:00,1.9733,1.97333,1.97324,1.97329,362699994.0
2006-12-05 20:56:00,1.97319,1.9733,1.97315,1.9732,524649998.0
2006-12-05 20:57:00,1.97307,1.97313,1.97298,1.97304,459900001.0
2006-12-05 20:58:00,1.9731,1.97318,1.97299,1.97304,159199999.0
2006-12-05 20:59:00,1.97303,1.97316,1.97301,1.97309,752899996.0
2006-12-05 21:00:00,1.97311,1.97322,1.97307,1.97322,530799999.0
2006-12-05 21:01:00,1.97323,1.9734,1.97323,1.97337,367299999.0
2006-12-05 21:02:00,1.97338,1.9734,1.97325,1.9734,144200000.0
2006-12-05 21:03:00,1.97338,1.97353,1.97338,1.97349,118200002.0
2006-12-05 21:04:00,1.9735,1.97355,1.97345,1.97352,171600001.0
2006-12-05 21:05:00,1.9735,1.97357,1.9735,1.97352,251550002.0
2006-12-05 21:06:00,1.97345,1.97357,1.97341,1.97341,160000000.0
2006-12-05 21:07:00,1.97341,1.97353,1.97337,1.97353,79100000.0
2006-12-05 21:08:00,1.97353,1.9736,1.97353,1.9736,76400000.0
2006-12-05 21:09:00,1.97355,1.97357,1.9734,1.9734,99699999.0
2006-12-05 21:10:00,1.9735,1.97355,1.9735,1.97355,123400000.0
2006-12-05 21:11:00,1.9735,1.97363,1.9735,1.97363,69500000.0
2006-12-05 21:12:00,1.97365,1.97368,1.9736,1.97365,72699998.0
2006-12-05 21:13:00,1.97361,1.97372,1.97361,1.97366,199899999.0
2006-12-05 21:14:00,1.97368,1.97372,1.9736,1.97362,253700002.0
2006-12-05 21:15:00,1.97367,1.97413,1.97367,1.97408,278100000.0
2006-12-05 21:16:00,1.97413,1.97417,1.97412,1.97412,89700001.0
2006-12-05 21:17:00,1.97405,1.97405,1.97387,1.97403,136300000.0
2006-12-05 21:18:00,1.97402,1.97404,1.97391,1.97391,43300002.0
2006-12-05 21:19:00,1.97397,1.97403,1.97392,1.97403,99900000.0
2006-12-05 21:20:00,1.97407,1.97414,1.97393,1.97404,277600003.0
2006-12-05 21:21:00,1.97403,1.97411,1.97399,1.97401,203099996.0
2006-12-05 21:22:00,1.97402,1.97407,1.97398,1.974,174800002.0
2006-12-05 21:23:00,1.97409,1.97419,1.97396,1.97412,34200000.0
2006-12-05 21:24:00,1.97415,1.9745,1.97385,1.97387,237600002.0
2006-12-05 21:25:00,1.97381,1.97386,1.97375,1.97386,161399998.0
2006-12-05 21:26:00,1.97391,1.97393,1.97391,1.97393,28699999.0
2006-12-05 21:27:00,1.97399,1.97399,1.97387,1.97387,130300001.0
2006-12-05 21:28:00,1.97387,1.97402,1.97385,1.97402,207100001.0
2006-12-05 21:29:00,1.97412,1.97415,1.97404,1.97411,65500000.0
2006-12-05 21:30:00,1.97412,1.97412,1.97408,1.97408,9600000.0
2006-12-05 21:31:00,1.97405,1.97405,1.974,1.97405,40799999.0
2006-12-05 21:32:00,1.97404,1.97412,1.97388,1.97412,217500001.0
2006-12-05 21:33:00,1.97415,1.97417,1.97406,1.97413,252800003.0
2006-12-05 21:34:00,1.97412,1.97412,1.97378,1.97378,228499998.0
2006-12-05 21:35:00,1.9739,1.97411,1.9739,1.97406,41200000.0
2006-12-05 21:36:00,1.97408,1.97432,1.97408,1.97419,93300001.0
2006-12-05 21:37:00,1.97415,1.97426,1.97413,1.97424,165500000.0
2006-12-05 21:38:00,1.97416,1.97418,1.97387,1.97387,147699999.0
2006-12-05 21:39:00,1.97386,1.97407,1.97386,1.97405,28900000.0
2006-12-05 21:40:00,1.974,1.974,1.9739,1.97392,208499998.0
2006-12-05 21:41:00,1.97392,1.97402,1.97387,1.97393,109100000.0
2006-12-05 21:42:00,1.97388,1.97396,1.97388,1.97389,85100000.0
2006-12-05 21:43:00,1.97384,1.97386,1.97381,1.97381,93099999.0
2006-12-05 21:44:00,1.9738,1.97403,1.9738,1.97401,185599999.0
2006-12-05 21:45:00,1.97399,1.97399,1.97379,1.97389,115300001.0
2006-12-05 21:46:00,1.9739,1.97395,1.9738,1.97389,87900000.0
2006-12-05 21:47:00,1.97392,1.97399,1.97388,1.97393,190099999.0
2006-12-05 21:48:00,1.97392,1.97397,1.97381,1.97381,115599999.0
2006-12-05 21:49:00,1.97395,1.97416,1.97395,1.97416,130700000.0
2006-12-05 21:50:00,1.97423,1.9743,1.97423,1.9743,6700000.0
2006-12-05 21:51:00,1.97436,1.97445,1.97436,1.97437,197300001.0
2006-12-05 21:52:00,1.97432,1.97432,1.97402,1.97413,85100001.0
2006-12-05 21:53:00,1.97417,1.97422,1.97416,1.97418,78300000.0
2006-12-05 21:54:00,1.97424,1.97424,1.97412,1.97413,75600000.0
2006-12-05 21:55:00,1.97417,1.97421,1.97411,1.97415,280500000.0
2006-12-05 21:56:00,1.97418,1.97424,1.97418,1.97424,83900000.0
2006-12-05 21:57:00,1.97426,1.9743,1.97424,1.97428,107199999.0
2006-12-05 21:58:00,1.9743,1.9743,1.97428,1.9743,69399999.0
2006-12-05 21:59:00,1.97426,1.97426,1.97396,1.9741,426499999.0
2006-12-05 22:00:00,1.97414,1.97418,1.9741,1.97411,182899998.0
2006-12-05 22:01:00,1.97408,1.97416,1.97391,1.97391,150500000.0
2006-12-05 22:02:00,1.97392,1.97406,1.97392,1.97397,191399998.0
2006-12-05 22:03:00,1.97397,1.97397,1.97388,1.9739,53900000.0
2006-12-05 22:04:00,1.97386,1.97395,1.97382,1.97382,418099999.0
2006-12-05 22:05:00,1.97383,1.97387,1.97379,1.97382,130500000.0
2006-12-05 22:06:00,1.97381,1.97391,1.97381,1.97388,54700000.0
2006-12-05 22:07:00,1.9739,1.9739,1.97377,1.9738,98500000.0
2006-12-05 22:08:00,1.9737,1.97378,1.97368,1.97377,69000000.0
2006-12-05 22:09:00,1.97369,1.9737,1.97368,1.9737,49300000.0
2006-12-05 22:10:00,1.97369,1.97377,1.97368,1.97377,47099999.0
2006-12-05 22:11:00,1.97378,1.97378,1.97367,1.97367,98400000.0
2006-12-05 22:12:00,1.97365,1.97371,1.97362,1.97362,148599999.0
2006-12-05 22:13:00,1.97372,1.97378,1.97372,1.97378,49799999.0
2006-12-05 22:14:00,1.9738,1.9738,1.9738,1.9738,67500000.0
2006-12-05 22:15:00,1.97383,1.97383,1.97354,1.97367,280099996.0
2006-12-05 22:16:00,1.9737,1.97382,1.9737,1.97377,267699997.0
2006-12-05 22:17:00,1.97366,1.97371,1.97355,1.97367,71400000.0
2006-12-05 22:18:00,1.97377,1.97379,1.97364,1.97368,100400001.0
2006-12-05 22:19:00,1.97367,1.97377,1.97367,1.97375,46899999.0
2006-12-05 22:20:00,1.97378,1.97391,1.97376,1.97377,65099999.0
2006-12-05 22:21:00,1.97379,1.97379,1.97368,1.9737,148100002.0
2006-12-05 22:22:00,1.97369,1.97374,1.97365,1.97365,98500001.0
2006-12-05 22:23:00,1.97363,1.97376,1.97355,1.97356,172200001.0
2006-12-05 22:24:00,1.97353,1.97362,1.97349,1.97362,75900000.0
2006-12-05 22:25:00,1.97365,1.97369,1.97362,1.97368,80300001.0
2006-12-05 22:26:00,1.97369,1.97373,1.97366,1.97373,40600000.0
2006-12-05 22:27:00,1.97367,1.9737,1.97357,1.97368,36500000.0
2006-12-05 22:28:00,1.97373,1.97373,1.9736,1.97365,93400000.0
2006-12-05 22:29:00,1.97368,1.9738,1.97362,1.97365,182750002.0
2006-12-05 22:30:00,1.97368,1.9737,1.97365,1.97365,46000000.0
2006-12-05 22:31:00,1.97368,1.97371,1.97368,1.9737,90800001.0
2006-12-05 22:32:00,1.9737,1.97377,1.9737,1.97374,114200000.0
2006-12-05 22:33:00,1.97372,1.97374,1.97358,1.97358,126000002.0
2006-12-05 22:34:00,1.97355,1.97359,1.97341,1.97345,124900000.0
2006-12-05 22:35:00,1.9735,1.97362,1.9735,1.97362,19600000.0
2006-12-05 22:36:00,1.97363,1.97363,1.97349,1.97349,22600000.0
2006-12-05 22:37:00,1.97362,1.97366,1.9736,1.9736,118399999.0
2006-12-05 22:38:00,1.97357,1.97378,1.97357,1.97378,27700000.0
2006-12-05 22:39:00,1.97373,1.97379,1.97373,1.97373,39000001.0
2006-12-05 22:40:00,1.97374,1.97384,1.97374,1.9738,66300001.0
2006-12-05 22:41:00,1.9738,1.97387,1.9738,1.97387,78600001.0
2006-12-05 22:42:00,1.97396,1.97396,1.97381,1.97393,48799999.0
2006-12-05 22:43:00,1.97383,1.97383,1.97367,1.97368,127699998.0
2006-12-05 22:44:00,1.9737,1.97375,1.97368,1.97373,126900001.0
2006-12-05 22:45:00,1.97373,1.97375,1.9737,1.97375,61300000.0
2006-12-05 22:46:00,1.97372,1.97376,1.97368,1.97373,53600000.0
2006-12-05 22:47:00,1.9737,1.97376,1.97368,1.97376,55900000.0
2006-12-05 22:48:00,1.97378,1.97378,1.97365,1.97365,38200000.0
2006-12-05 22:49:00,1.97374,1.9738,1.97366,1.9738,82900000.0
2006-12-05 22:50:00,1.9737,1.97384,1.97367,1.9738,52000000.0
2006-12-05 22:51:00,1.97379,1.97387,1.9737,1.97387,42500000.0
2006-12-05 22:52:00,1.97374,1.97374,1.97348,1.97348,29500000.0
2006-12-05 22:53:00,1.97336,1.97336,1.97294,1.97322,17600000.0
2006-12-05 22:54:00,1.9733,1.97333,1.97325,1.97325,100699999.0
2006-12-05 22:55:00,1.97327,1.97337,1.97327,1.97337,28099999.0
2006-12-05 22:56:00,1.97335,1.97335,1.9733,1.9733,45700000.0
2006-12-05 22:57:00,1.97341,1.97341,1.97319,1.97334,36300000.0
2006-12-05 22:58:00,1.97325,1.97338,1.97325,1.97338,72199999.0
2006-12-05 22:59:00,1.97343,1.97352,1.97334,1.97352,101400000.0
2006-12-05 23:00:00,1.97357,1.9738,1.97336,1.97379,62700000.0
2006-12-05 23:01:00,1.97365,1.97373,1.97361,1.97371,72500000.0
2006-12-05 23:02:00,1.97378,1.97389,1.97376,1.97377,53800001.0
2006-12-05 23:03:00,1.97393,1.97399,1.97389,1.97392,68899998.0
2006-12-05 23:04:00,1.97393,1.97397,1.9739,1.97395,72600002.0
2006-12-05 23:05:00,1.97394,1.97399,1.97394,1.97399,7300000.0
2006-12-05 23:06:00,1.974,1.974,1.9739,1.97398,27600000.0
2006-12-05 23:07:00,1.97389,1.97389,1.97356,1.97365,13500000.0
2006-12-05 23:08:00,1.9737,1.9737,1.9737,1.9737,6800000.0
2006-12-05 23:09:00,1.97374,1.97389,1.97374,1.97386,19600000.0
2006-12-05 23:10:00,1.97383,1.97401,1.97374,1.97391,66900000.0
2006-12-05 23:11:00,1.97403,1.97404,1.97389,1.97391,60400000.0
2006-12-05 23:12:00,1.97394,1.97406,1.97394,1.97396,71600001.0
2006-12-05 23:13:00,1.97403,1.97403,1.97387,1.97403,73400001.0
2006-12-05 23:14:00,1.97395,1.97402,1.97377,1.97402,113600000.0
2006-12-05 23:15:00,1.974,1.974,1.97395,1.97395,21500000.0
2006-12-05 23:16:00,1.9739,1.97411,1.97381,1.97405,109099999.0
2006-12-05 23:17:00,1.97397,1.97405,1.97395,1.97405,105100000.0
2006-12-05 23:18:00,1.97401,1.97401,1.97376,1.97392,34700000.0
2006-12-05 23:19:00,1.9739,1.97395,1.97385,1.97388,146399999.0
2006-12-05 23:20:00,1.97393,1.97393,1.97381,1.97387,46300000.0
2006-12-05 23:21:00,1.97384,1.97386,1.97375,1.97385,47500000.0
2006-12-05 23:22:00,1.97374,1.97383,1.9737,1.97383,69699998.0
2006-12-05 23:23:00,1.97375,1.97375,1.97363,1.97374,46300000.0
2006-12-05 23:24:00,1.97375,1.97375,1.97368,1.97375,34400000.0
2006-12-05 23:25:00,1.97372,1.97372,1.97359,1.97367,55700000.0
2006-12-05 23:26:00,1.97364,1.97364,1.97364,1.97364,12200000.0
2006-12-05 23:27:00,1.97365,1.97378,1.9736,1.97372,80300000.0
2006-12-05 23:28:00,1.97377,1.97383,1.97377,1.97383,5500000.0
2006-12-05 23:29:00,1.97403,1.97403,1.97385,1.97385,50900000.0
2006-12-05 23:30:00,1.97382,1.97388,1.9738,1.97388,46900000.0
2006-12-05 23:31:00,1.97372,1.97377,1.97362,1.97362,79199998.0
2006-12-05 23:32:00,1.9735,1.97366,1.97343,1.97353,56500001.0
2006-12-05 23:33:00,1.97351,1.97351,1.97326,1.97333,64299999.0
2006-12-05 23:34:00,1.97332,1.97337,1.97322,1.97322,73500001.0
2006-12-05 23:35:00,1.97325,1.97337,1.97325,1.97337,29900001.0
2006-12-05 23:36:00,1.97326,1.97329,1.97326,1.97329,27900001.0
2006-12-05 23:37:00,1.97328,1.97332,1.97328,1.97332,43699998.0
2006-12-05 23:38:00,1.97322,1.97324,1.97314,1.97317,74900000.0
2006-12-05 23:39:00,1.97312,1.97313,1.97303,1.97313,66700000.0
2006-12-05 23:40:00,1.97302,1.97302,1.97282,1.97292,62500002.0
2006-12-05 23:41:00,1.97292,1.97295,1.97288,1.97288,71999999.0
2006-12-05 23:42:00,1.97295,1.97295,1.97295,1.97295,9700000.0
2006-12-05 23:43:00,1.97287,1.97293,1.97282,1.97293,54500001.0
2006-12-05 23:44:00,1.97289,1.97297,1.97286,1.97297,62300000.0
2006-12-05 23:45:00,1.97304,1.97304,1.97284,1.97299,15700000.0
2006-12-05 23:46:00,1.97291,1.97294,1.97263,1.97268,114499999.0
2006-12-05 23:47:00,1.97297,1.973,1.97287,1.97291,89200000.0
2006-12-05 23:48:00,1.9729,1.97295,1.9729,1.9729,80400003.0
2006-12-05 23:49:00,1.97283,1.97291,1.97282,1.97286,15700000.0
2006-12-05 23:50:00,1.9729,1.97295,1.9729,1.9729,70100001.0
2006-12-05 23:51:00,1.97288,1.9729,1.97288,1.9729,8000000.0
2006-12-05 23:52:00,1.97293,1.97303,1.97282,1.97303,51800000.0
2006-12-05 23:53:00,1.97303,1.97303,1.97289,1.97292,25200000.0
2006-12-05 23:54:00,1.97295,1.97295,1.97285,1.97285,37500002.0
2006-12-05 23:55:00,1.97289,1.97294,1.9728,1.97282,42799999.0
2006-12-05 23:56:00,1.97288,1.97297,1.97288,1.97297,39400000.0
2006-12-05 23:57:00,1.9731,1.97311,1.97302,1.97302,40100000.0
2006-12-05 23:58:00,1.97296,1.97302,1.97296,1.97298,77800000.0
2006-12-05 23:59:00,1.97307,1.97313,1.97307,1.97313,17500000.0
2006-12-06 00:00:00,1.97301,1.97301,1.97283,1.97301,38900000.0
2006-12-06 00:01:00,1.97297,1.97297,1.97293,1.97293,33100000.0
2006-12-06 00:02:00,1.97297,1.97303,1.97297,1.97303,16900000.0
2006-12-06 00:03:00,1.97309,1.97312,1.97296,1.97312,55300000.0
2006-12-06 00:04:00,1.97294,1.97294,1.97291,1.97291,45899998.0
2006-12-06 00:05:00,1.97279,1.97279,1.9725,1.97252,38500000.0
2006-12-06 00:06:00,1.97255,1.97297,1.97255,1.97284,93200000.0
2006-12-06 00:07:00,1.97252,1.97279,1.9725,1.97252,158299997.0
2006-12-06 00:08:00,1.97275,1.97275,1.97247,1.97255,72700000.0
2006-12-06 00:09:00,1.97255,1.97286,1.97255,1.97286,41900000.0
2006-12-06 00:10:00,1.97279,1.97279,1.97239,1.97239,45600001.0
2006-12-06 00:11:00,1.97249,1.97252,1.97238,1.97241,113969999.0
2006-12-06 00:12:00,1.9724,1.9724,1.97209,1.97209,29600000.0
2006-12-06 00:13:00,1.97207,1.97215,1.97207,1.9721,48600000.0
2006-12-06 00:14:00,1.9721,1.9721,1.97205,1.9721,46800000.0
2006-12-06 00:15:00,1.97217,1.97223,1.97217,1.97223,5300000.0
2006-12-06 00:16:00,1.97227,1.97244,1.97224,1.97231,61700000.0
2006-12-06 00:17:00,1.97237,1.97243,1.97237,1.97243,14400000.0
2006-12-06 00:18:00,1.97238,1.97251,1.97238,1.97242,107800001.0
2006-12-06 00:19:00,1.97249,1.97257,1.97245,1.97257,45800001.0
2006-12-06 00:20:00,1.97258,1.97262,1.97258,1.97262,17799999.0
2006-12-06 00:21:00,1.9723,1.9723,1.9721,1.9721,15700000.0
2006-12-06 00:22:00,1.97201,1.97219,1.97201,1.97214,43600000.0
2006-12-06 00:23:00,1.97215,1.97221,1.97205,1.97214,111700000.0
2006-12-06 00:24:00,1.97208,1.97215,1.97208,1.97208,12500000.0
2006-12-06 00:25:00,1.97201,1.97216,1.97193,1.97193,70400001.0
2006-12-06 00:26:00,1.972,1.97205,1.97198,1.972,61499999.0
2006-12-06 00:27:00,1.97187,1.97203,1.97187,1.97203,41600000.0
2006-12-06 00:28:00,1.97202,1.97202,1.97183,1.97198,43600000.0
2006-12-06 00:29:00,1.97195,1.97205,1.9719,1.97205,71600000.0
2006-12-06 00:30:00,1.97205,1.97205,1.972,1.972,19000000.0
2006-12-06 00:31:00,1.97194,1.97201,1.97194,1.97201,71100001.0
2006-12-06 00:32:00,1.97201,1.97204,1.97191,1.97198,65799999.0
2006-12-06 00:33:00,1.97199,1.97204,1.97197,1.972,39600000.0
2006-12-06 00:34:00,1.97198,1.9721,1.97195,1.97195,31300000.0
2006-12-06 00:35:00,1.97197,1.97212,1.97197,1.97201,51000000.0
2006-12-06 00:36:00,1.97198,1.97206,1.97196,1.97206,27900000.0
2006-12-06 00:37:00,1.97201,1.97202,1.97194,1.97197,10500000.0
2006-12-06 00:38:00,1.97191,1.97191,1.97191,1.97191,22400000.0
2006-12-06 00:39:00,1.97199,1.97205,1.97199,1.97205,52000000.0
2006-12-06 00:40:00,1.97225,1.97244,1.97225,1.97236,56950000.0
2006-12-06 00:41:00,1.97233,1.97243,1.97233,1.97243,38600001.0
2006-12-06 00:42:00,1.97238,1.97244,1.97227,1.9724,46599999.0
2006-12-06 00:43:00,1.97243,1.97243,1.97235,1.97235,10100000.0
2006-12-06 00:44:00,1.97241,1.9725,1.97237,1.97237,44700001.0
2006-12-06 00:45:00,1.97238,1.97248,1.97218,1.97248,85500001.0
2006-12-06 00:46:00,1.97248,1.97259,1.97246,1.97249,80500001.0
2006-12-06 00:47:00,1.9725,1.97255,1.97247,1.97252,65100000.0
2006-12-06 00:48:00,1.97237,1.97237,1.97208,1.97221,55100000.0
2006-12-06 00:49:00,1.97259,1.97259,1.97225,1.97242,63900000.0
2006-12-06 00:50:00,1.97252,1.97258,1.97227,1.97252,75200000.0
2006-12-06 00:51:00,1.97263,1.97267,1.97263,1.97267,11900000.0
2006-12-06 00:52:00,1.97275,1.97275,1.9727,1.97275,14700000.0
2006-12-06 00:53:00,1.9727,1.97275,1.97265,1.97265,40000000.0
2006-12-06 00:54:00,1.97272,1.97282,1.97272,1.97282,34400001.0
2006-12-06 00:55:00,1.97278,1.97281,1.97274,1.97274,65300000.0
2006-12-06 00:56:00,1.97268,1.97272,1.97262,1.97272,61500000.0
2006-12-06 00:57:00,1.97278,1.97278,1.9727,1.9727,59599999.0
2006-12-06 00:58:00,1.97267,1.97277,1.97264,1.9727,69399999.0
2006-12-06 00:59:00,1.97274,1.97275,1.97257,1.97265,61100000.0
2006-12-06 01:00:00,1.97265,1.97268,1.97263,1.97267,26200000.0
2006-12-06 01:01:00,1.97268,1.97271,1.97266,1.9727,38500000.0
2006-12-06 01:02:00,1.97267,1.9727,1.97261,1.97265,118499999.0
2006-12-06 01:03:00,1.9727,1.97272,1.97259,1.9727,113000000.0
2006-12-06 01:04:00,1.97269,1.97276,1.97265,1.97265,37600001.0
2006-12-06 01:05:00,1.97271,1.97279,1.97263,1.97275,53500000.0
2006-12-06 01:06:00,1.97275,1.9728,1.97275,1.97275,15800000.0
2006-12-06 01:07:00,1.97274,1.97278,1.97273,1.97275,38500000.0
2006-12-06 01:08:00,1.97275,1.97277,1.97272,1.97277,17500000.0
2006-12-06 01:09:00,1.9727,1.97278,1.9727,1.97278,106500000.0
2006-12-06 01:10:00,1.97277,1.97277,1.97267,1.97268,25300000.0
2006-12-06 01:11:00,1.97268,1.97268,1.97259,1.97262,36300000.0
2006-12-06 01:12:00,1.97262,1.9727,1.97262,1.97265,63100001.0
2006-12-06 01:13:00,1.97271,1.97282,1.97271,1.97282,4800000.0
2006-12-06 01:14:00,1.97284,1.97284,1.97282,1.97284,59199999.0
2006-12-06 01:15:00,1.9728,1.97285,1.97273,1.97285,79399999.0
2006-12-06 01:16:00,1.97283,1.97283,1.97273,1.97277,16100000.0
2006-12-06 01:17:00,1.97277,1.97284,1.97273,1.9728,65200001.0
2006-12-06 01:18:00,1.97283,1.97283,1.97269,1.97272,51999999.0
2006-12-06 01:19:00,1.97261,1.97272,1.97261,1.97265,42000000.0
2006-12-06 01:20:00,1.97265,1.9727,1.97265,1.9727,13600000.0
2006-12-06 01:21:00,1.97265,1.9727,1.97265,1.9727,20300000.0
2006-12-06 01:22:00,1.97272,1.97273,1.97257,1.97273,28700000.0
2006-12-06 01:23:00,1.97268,1.97272,1.97268,1.97272,9900000.0
2006-12-06 01:24:00,1.97272,1.97286,1.97272,1.97285,21400000.0
2006-12-06 01:25:00,1.97284,1.97284,1.97275,1.97275,64300002.0
2006-12-06 01:26:00,1.9728,1.97287,1.97279,1.97279,20600000.0
2006-12-06 01:27:00,1.9727,1.97277,1.9727,1.97277,87200001.0
2006-12-06 01:28:00,1.97275,1.97285,1.97264,1.97264,66700000.0
2006-12-06 01:29:00,1.97277,1.9728,1.97273,1.97279,54100000.0
2006-12-06 01:30:00,1.97285,1.97285,1.97275,1.97275,65799998.0
2006-12-06 01:31:00,1.9728,1.9729,1.97275,1.97287,48000000.0
2006-12-06 01:32:00,1.97282,1.97283,1.9727,1.97283,82600000.0
2006-12-06 01:33:00,1.97283,1.97283,1.97271,1.97276,63699999.0
2006-12-06 01:34:00,1.97273,1.97275,1.97265,1.97275,34200000.0
2006-12-06 01:35:00,1.97268,1.97268,1.97262,1.97262,19600000.0
2006-12-06 01:36:00,1.9726,1.9726,1.9724,1.97253,83799999.0
2006-12-06 01:37:00,1.9726,1.97269,1.97255,1.97255,111100000.0
2006-12-06 01:38:00,1.97243,1.97248,1.97226,1.97227,97200000.0
2006-12-06 01:39:00,1.9722,1.97236,1.97208,1.97213,56800000.0
2006-12-06 01:40:00,1.97208,1.97208,1.97204,1.97204,60900002.0
2006-12-06 01:41:00,1.97205,1.9721,1.97191,1.97207,113400000.0
2006-12-06 01:42:00,1.97213,1.97222,1.97205,1.97217,49000000.0
2006-12-06 01:43:00,1.9722,1.97227,1.97215,1.97227,79800000.0
2006-12-06 01:44:00,1.97241,1.97241,1.97231,1.97237,44400000.0
2006-12-06 01:45:00,1.97229,1.9725,1.97224,1.97233,104300001.0
2006-12-06 01:46:00,1.97216,1.97225,1.97196,1.97205,59999999.0
2006-12-06 01:47:00,1.97235,1.97235,1.9723,1.9723,18900000.0
2006-12-06 01:48:00,1.9723,1.9723,1.9722,1.97227,39700001.0
2006-12-06 01:49:00,1.97223,1.97228,1.97223,1.97228,6400000.0
2006-12-06 01:50:00,1.97228,1.97247,1.97228,1.97233,83300000.0
2006-12-06 01:51:00,1.97236,1.97258,1.97236,1.97258,90000000.0
2006-12-06 01:52:00,1.97257,1.97265,1.9725,1.97265,91500000.0
2006-12-06 01:53:00,1.97263,1.97263,1.97251,1.97261,47900000.0
2006-12-06 01:54:00,1.97255,1.97286,1.97255,1.97284,30400001.0
2006-12-06 01:55:00,1.97292,1.9731,1.97292,1.97302,36200000.0
2006-12-06 01:56:00,1.97296,1.97299,1.97281,1.97291,61400000.0
2006-12-06 01:57:00,1.973,1.973,1.97297,1.973,13300000.0
2006-12-06 01:58:00,1.973,1.97305,1.97272,1.97297,64500001.0
2006-12-06 01:59:00,1.97299,1.97306,1.97299,1.97302,28600000.0
2006-12-06 02:00:00,1.97303,1.97305,1.973,1.97305,39300000.0
2006-12-06 02:01:00,1.97291,1.97302,1.97277,1.97302,23900000.0
2006-12-06 02:02:00,1.97307,1.9731,1.97307,1.97307,18400000.0
2006-12-06 02:03:00,1.97309,1.97309,1.97297,1.97308,76599998.0
2006-12-06 02:04:00,1.97298,1.97313,1.97293,1.97297,84500000.0
2006-12-06 02:05:00,1.97307,1.97318,1.97304,1.97317,61799998.0
2006-12-06 02:06:00,1.97313,1.97321,1.97308,1.97318,41899999.0
2006-12-06 02:07:00,1.97323,1.97325,1.97316,1.97316,12200000.0
2006-12-06 02:08:00,1.97313,1.97313,1.97298,1.97298,19400000.0
2006-12-06 02:09:00,1.97294,1.97294,1.97294,1.97294,12900000.0
2006-12-06 02:10:00,1.9731,1.9731,1.97304,1.97309,89400000.0
2006-12-06 02:11:00,1.97319,1.97322,1.97309,1.97317,28600000.0
2006-12-06 02:12:00,1.97313,1.97323,1.97313,1.97322,87699999.0
2006-12-06 02:13:00,1.97328,1.97329,1.97316,1.97322,76700002.0
2006-12-06 02:14:00,1.97323,1.97327,1.97315,1.97327,72600000.0
2006-12-06 02:15:00,1.97323,1.97323,1.97309,1.97317,26500000.0
2006-12-06 02:16:00,1.97317,1.97319,1.97315,1.97319,40600000.0
2006-12-06 02:17:00,1.97311,1.97311,1.97254,1.97254,24100001.0
2006-12-06 02:18:00,1.97255,1.97256,1.97241,1.97248,82350000.0
2006-12-06 02:19:00,1.9724,1.97245,1.97235,1.97245,96800001.0
2006-12-06 02:20:00,1.97254,1.97269,1.97244,1.97267,82700000.0
2006-12-06 02:21:00,1.97265,1.97265,1.97254,1.97264,23200000.0
2006-12-06 02:22:00,1.97255,1.97261,1.97241,1.97241,156200002.0
2006-12-06 02:23:00,1.97248,1.97263,1.97245,1.97263,74499999.0
2006-12-06 02:24:00,1.97267,1.97272,1.97265,1.97272,52100000.0
2006-12-06 02:25:00,1.97271,1.97293,1.97271,1.97293,47400001.0
2006-12-06 02:26:00,1.97302,1.9732,1.97293,1.97312,44800000.0
2006-12-06 02:27:00,1.97306,1.97331,1.97306,1.97331,36800000.0
2006-12-06 02:28:00,1.97322,1.97328,1.97322,1.97328,25600000.0
2006-12-06 02:29:00,1.97324,1.97333,1.97319,1.97333,27300000.0
2006-12-06 02:30:00,1.97312,1.97314,1.97306,1.97314,63400001.0
2006-12-06 02:31:00,1.97318,1.97328,1.97293,1.97324,56000000.0
2006-12-06 02:32:00,1.97323,1.97363,1.97323,1.97363,60800000.0
2006-12-06 02:33:00,1.97379,1.97379,1.97372,1.97372,20500000.0
2006-12-06 02:34:00,1.97378,1.97386,1.9737,1.9737,58699999.0
2006-12-06 02:35:00,1.97364,1.97364,1.97356,1.97356,11600000.0
2006-12-06 02:36:00,1.97354,1.97375,1.97354,1.97375,65170000.0
2006-12-06 02:37:00,1.97385,1.97385,1.97378,1.97378,13700000.0
2006-12-06 02:38:00,1.9737,1.97381,1.97369,1.97369,33200000.0
2006-12-06 02:39:00,1.97367,1.97367,1.97334,1.97336,51599999.0
2006-12-06 02:40:00,1.97335,1.97342,1.97334,1.97334,46500001.0
2006-12-06 02:41:00,1.9733,1.97335,1.9733,1.9733,50700000.0
2006-12-06 02:42:00,1.97328,1.97342,1.97325,1.9734,46700000.0
2006-12-06 02:43:00,1.97337,1.97343,1.97334,1.97343,55400001.0
2006-12-06 02:44:00,1.97333,1.97346,1.97333,1.97343,125699998.0
2006-12-06 02:45:00,1.97338,1.97345,1.97338,1.97343,37100001.0
2006-12-06 02:46:00,1.97348,1.97358,1.97348,1.9735,75799999.0
2006-12-06 02:47:00,1.9735,1.9735,1.97335,1.97335,13800000.0
2006-12-06 02:48:00,1.97349,1.97354,1.97349,1.97354,11300000.0
2006-12-06 02:49:00,1.97355,1.97355,1.97347,1.97347,65700000.0
2006-12-06 02:50:00,1.97348,1.97359,1.97347,1.97347,86599998.0
2006-12-06 02:51:00,1.97341,1.9735,1.97328,1.9735,39400000.0
2006-12-06 02:52:00,1.97345,1.97345,1.97335,1.97337,31499999.0
2006-12-06 02:53:00,1.97333,1.97333,1.97327,1.9733,40700000.0
2006-12-06 02:54:00,1.97318,1.97318,1.973,1.97305,56200000.0
2006-12-06 02:55:00,1.97301,1.97301,1.97281,1.97293,36900001.0
2006-12-06 02:56:00,1.973,1.97304,1.97282,1.9729,93900001.0
2006-12-06 02:57:00,1.97293,1.97293,1.97282,1.97286,55800000.0
2006-12-06 02:58:00,1.97293,1.97295,1.97285,1.97295,45100000.0
2006-12-06 02:59:00,1.97293,1.97293,1.97279,1.97282,57500001.0
2006-12-06 03:00:00,1.97302,1.97326,1.97302,1.97303,40000000.0
2006-12-06 03:01:00,1.97306,1.97313,1.97306,1.97309,146800004.0
2006-12-06 03:02:00,1.97301,1.97301,1.97299,1.97299,23899999.0
2006-12-06 03:03:00,1.97301,1.97327,1.97301,1.97315,52100001.0
2006-12-06 03:04:00,1.9732,1.97339,1.9732,1.97339,42000000.0
2006-12-06 03:05:00,1.97334,1.97358,1.97334,1.97355,44400001.0
2006-12-06 03:06:00,1.97351,1.97359,1.97346,1.97346,105400001.0
2006-12-06 03:07:00,1.97347,1.97358,1.97341,1.97357,30400000.0
2006-12-06 03:08:00,1.97353,1.97353,1.97349,1.97353,17400000.0
2006-12-06 03:09:00,1.97355,1.97355,1.97345,1.97355,10300000.0
2006-12-06 03:10:00,1.97357,1.97362,1.97352,1.97352,22900000.0
2006-12-06 03:11:00,1.9735,1.97358,1.97343,1.9735,90199999.0
2006-12-06 03:12:00,1.97357,1.97364,1.97354,1.97354,48499999.0
2006-12-06 03:13:00,1.97344,1.97344,1.97321,1.97322,40700000.0
2006-12-06 03:14:00,1.97323,1.97328,1.97305,1.97327,75599999.0
2006-12-06 03:15:00,1.97328,1.97337,1.97328,1.97337,19100001.0
2006-12-06 03:16:00,1.97333,1.97333,1.97324,1.97327,11600000.0
2006-12-06 03:17:00,1.9732,1.97325,1.9732,1.97325,68099999.0
2006-12-06 03:18:00,1.97317,1.9732,1.97314,1.9732,51800000.0
2006-12-06 03:19:00,1.97307,1.9732,1.97296,1.973,110500002.0
2006-12-06 03:20:00,1.97296,1.97296,1.9728,1.9728,25600000.0
2006-12-06 03:21:00,1.97281,1.97284,1.97281,1.97284,6000000.0
2006-12-06 03:22:00,1.97295,1.97308,1.97295,1.97296,25400000.0
2006-12-06 03:23:00,1.97293,1.97293,1.97289,1.97289,11100000.0
2006-12-06 03:24:00,1.97301,1.97309,1.97301,1.97309,20200000.0
2006-12-06 03:25:00,1.9731,1.97315,1.97307,1.9731,72699999.0
2006-12-06 03:26:00,1.97308,1.97323,1.97308,1.97323,65599999.0
2006-12-06 03:27:00,1.97318,1.97318,1.97301,1.9731,18800000.0
2006-12-06 03:28:00,1.97319,1.97319,1.97303,1.97307,39599999.0
2006-12-06 03:29:00,1.97322,1.97333,1.97309,1.97328,138999999.0
2006-12-06 03:30:00,1.97341,1.97341,1.97334,1.97334,43100001.0
2006-12-06 03:31:00,1.9733,1.9733,1.97316,1.97327,57700000.0
2006-12-06 03:32:00,1.97333,1.97333,1.97324,1.97327,35000000.0
2006-12-06 03:33:00,1.97323,1.9734,1.97323,1.9734,45900001.0
2006-12-06 03:34:00,1.9733,1.9733,1.97325,1.97325,13100000.0
2006-12-06 03:35:00,1.97333,1.97337,1.97333,1.97337,5300000.0
2006-12-06 03:36:00,1.97337,1.97345,1.97337,1.9734,65200001.0
2006-12-06 03:37:00,1.97341,1.97341,1.97334,1.97334,18000001.0
2006-12-06 03:38:00,1.97335,1.97349,1.97328,1.97328,87499999.0
2006-12-06 03:39:00,1.97341,1.97348,1.97341,1.97342,83099998.0
2006-12-06 03:40:00,1.97347,1.97353,1.97344,1.97353,20500000.0
2006-12-06 03:41:00,1.97357,1.97358,1.9734,1.97343,28300000.0
2006-12-06 03:42:00,1.97343,1.97363,1.97343,1.97359,38300000.0
2006-12-06 03:43:00,1.97363,1.97363,1.97347,1.97357,21500000.0
2006-12-06 03:44:00,1.97346,1.97346,1.97344,1.97344,17200000.0
2006-12-06 03:45:00,1.97338,1.97345,1.97337,1.97345,45700001.0
2006-12-06 03:46:00,1.9734,1.97348,1.97335,1.97335,62400002.0
2006-12-06 03:47:00,1.9734,1.97345,1.97337,1.97345,94700001.0
2006-12-06 03:48:00,1.9734,1.97345,1.97335,1.97345,52850000.0
2006-12-06 03:49:00,1.9734,1.97345,1.97335,1.97345,19100000.0
2006-12-06 03:50:00,1.9734,1.9734,1.97338,1.97338,11800000.0
2006-12-06 03:51:00,1.9734,1.97345,1.9734,1.9734,55300000.0
2006-12-06 03:52:00,1.97345,1.97345,1.9734,1.97345,24500000.0
2006-12-06 03:53:00,1.97337,1.97339,1.97324,1.97333,105299999.0
2006-12-06 03:54:00,1.97336,1.97336,1.97326,1.97334,119300002.0
2006-12-06 03:55:00,1.97316,1.97343,1.97312,1.97333,49799999.0
2006-12-06 03:56:00,1.97341,1.97341,1.97327,1.97335,46100000.0
2006-12-06 03:57:00,1.97331,1.97347,1.97331,1.97347,44799999.0
2006-12-06 03:58:00,1.9735,1.97358,1.97345,1.97348,46100000.0
2006-12-06 03:59:00,1.97344,1.97353,1.97343,1.97343,73100001.0
2006-12-06 04:00:00,1.97348,1.97352,1.97348,1.97352,13900000.0
2006-12-06 04:01:00,1.97351,1.97351,1.9734,1.97343,73000000.0
2006-12-06 04:02:00,1.97347,1.97353,1.97342,1.97353,72099999.0
2006-12-06 04:03:00,1.97344,1.97355,1.97341,1.97344,28500000.0
2006-12-06 04:04:00,1.97341,1.97349,1.97341,1.97348,20900000.0
2006-12-06 04:05:00,1.97341,1.97353,1.97341,1.97353,18000000.0
2006-12-06 04:06:00,1.97342,1.97348,1.97336,1.97341,68500001.0
2006-12-06 04:07:00,1.97342,1.97355,1.97335,1.97335,118699997.0
2006-12-06 04:08:00,1.97343,1.97343,1.9733,1.97336,81000001.0
2006-12-06 04:09:00,1.9734,1.97347,1.97339,1.97347,27900000.0
2006-12-06 04:10:00,1.97352,1.97363,1.97352,1.97363,15300000.0
2006-12-06 04:11:00,1.97373,1.97373,1.9736,1.9736,66500002.0
2006-12-06 04:12:00,1.97366,1.97372,1.97362,1.97366,60400000.0
2006-12-06 04:13:00,1.97362,1.97362,1.97337,1.97337,77200000.0
2006-12-06 04:14:00,1.97342,1.97355,1.97338,1.97338,44000000.0
2006-12-06 04:15:00,1.97354,1.97365,1.97354,1.9736,70000001.0
2006-12-06 04:16:00,1.97351,1.97361,1.97351,1.97359,117399997.0
2006-12-06 04:17:00,1.97358,1.9736,1.97358,1.9736,2700000.0
2006-12-06 04:18:00,1.97365,1.97368,1.97365,1.97365,29100001.0
2006-12-06 04:19:00,1.97378,1.97378,1.97372,1.97372,35099999.0
2006-12-06 04:20:00,1.97366,1.97376,1.97363,1.97363,80899999.0
2006-12-06 04:21:00,1.97365,1.97368,1.97365,1.97365,29200000.0
2006-12-06 04:22:00,1.97357,1.97363,1.97352,1.97358,48300000.0
2006-12-06 04:23:00,1.97357,1.97358,1.97355,1.97358,31800000.0
2006-12-06 04:24:00,1.9736,1.97365,1.9736,1.9736,98799999.0
2006-12-06 04:25:00,1.97349,1.97349,1.97341,1.97341,9400000.0
2006-12-06 04:26:00,1.9734,1.97345,1.97337,1.97345,87399999.0
2006-12-06 04:27:00,1.97338,1.97343,1.97334,1.97337,49900000.0
2006-12-06 04:28:00,1.97331,1.97331,1.9729,1.9729,111799999.0
2006-12-06 04:29:00,1.9729,1.97296,1.97271,1.97285,114500000.0
2006-12-06 04:30:00,1.97266,1.97268,1.97247,1.97266,45900000.0
2006-12-06 04:31:00,1.97263,1.97267,1.97263,1.97267,76700001.0
2006-12-06 04:32:00,1.97265,1.97265,1.97265,1.97265,11200000.0
2006-12-06 04:33:00,1.97272,1.97283,1.97268,1.97268,29000000.0
2006-12-06 04:34:00,1.97278,1.97278,1.97267,1.97267,55499999.0
2006-12-06 04:35:00,1.97271,1.97286,1.97271,1.97277,105100000.0
2006-12-06 04:36:00,1.97281,1.97291,1.97276,1.97285,81500001.0
2006-12-06 04:37:00,1.9729,1.97308,1.97289,1.97307,27000000.0
2006-12-06 04:38:00,1.9731,1.97312,1.97303,1.97307,60899999.0
2006-12-06 04:39:00,1.97307,1.97312,1.97305,1.97307,66599999.0
2006-12-06 04:40:00,1.97313,1.97318,1.97313,1.97315,34299999.0
2006-12-06 04:41:00,1.97309,1.97309,1.97306,1.97306,32699999.0
2006-12-06 04:42:00,1.9729,1.97299,1.97289,1.97292,109400000.0
2006-12-06 04:43:00,1.97282,1.97301,1.97282,1.97301,64299999.0
2006-12-06 04:44:00,1.97297,1.97297,1.97277,1.97277,39600000.0
2006-12-06 04:45:00,1.97273,1.97273,1.97262,1.97262,25900000.0
2006-12-06 04:46:00,1.97269,1.97269,1.97266,1.97266,12500000.0
2006-12-06 04:47:00,1.97277,1.97281,1.97267,1.97267,84000001.0
2006-12-06 04:48:00,1.97272,1.97274,1.97272,1.97274,25700000.0
2006-12-06 04:49:00,1.97271,1.97275,1.97257,1.97257,25200000.0
2006-12-06 04:50:00,1.97262,1.97277,1.97258,1.97259,73499999.0
2006-12-06 04:51:00,1.97255,1.9727,1.97255,1.97262,110499998.0
2006-12-06 04:52:00,1.97265,1.97271,1.97253,1.97271,63500001.0
2006-12-06 04:53:00,1.97268,1.97273,1.97266,1.97269,35500001.0
2006-12-06 04:54:00,1.97275,1.97275,1.97275,1.97275,3200000.0
2006-12-06 04:55:00,1.97262,1.97273,1.97262,1.97273,33800000.0
2006-12-06 04:56:00,1.97265,1.97273,1.97265,1.97273,20400000.0
2006-12-06 04:57:00,1.97281,1.97283,1.97275,1.97277,46899999.0
2006-12-06 04:58:00,1.97277,1.97277,1.97265,1.9727,54900001.0
2006-12-06 04:59:00,1.9727,1.9727,1.97262,1.97262,30200000.0
2006-12-06 05:00:00,1.97266,1.97268,1.97263,1.97268,60300000.0
2006-12-06 05:01:00,1.97272,1.97279,1.97262,1.97274,72700000.0
2006-12-06 05:02:00,1.97282,1.97282,1.97239,1.97272,64900000.0
2006-12-06 05:03:00,1.97277,1.9728,1.97277,1.9728,59799999.0
2006-12-06 05:04:00,1.97279,1.97295,1.97279,1.97285,58550000.0
2006-12-06 05:05:00,1.97292,1.97293,1.97292,1.97293,31200000.0
2006-12-06 05:06:00,1.97287,1.97296,1.97287,1.97296,4700000.0
2006-12-06 05:07:00,1.97304,1.9731,1.97295,1.973,47900001.0
2006-12-06 05:08:00,1.97298,1.97314,1.97286,1.97293,139500001.0
2006-12-06 05:09:00,1.9729,1.97301,1.9729,1.9729,62200000.0
2006-12-06 05:10:00,1.97307,1.97307,1.97298,1.97298,9900000.0
2006-12-06 05:11:00,1.97292,1.97292,1.97282,1.97288,40000000.0
2006-12-06 05:12:00,1.97283,1.97283,1.97265,1.97276,33700000.0
2006-12-06 05:13:00,1.97289,1.97291,1.97283,1.97283,18400000.0
2006-12-06 05:14:00,1.97277,1.97286,1.97277,1.97277,68600000.0
2006-12-06 05:15:00,1.97278,1.9728,1.9727,1.97275,34100000.0
2006-12-06 05:16:00,1.97276,1.97287,1.97275,1.97287,84399996.0
2006-12-06 05:17:00,1.97297,1.97297,1.97288,1.97288,39800000.0
2006-12-06 05:18:00,1.97287,1.97294,1.97285,1.97288,36800000.0
2006-12-06 05:19:00,1.9728,1.9729,1.9728,1.9729,38500000.0
2006-12-06 05:20:00,1.97281,1.97283,1.97277,1.9728,65299999.0
2006-12-06 05:21:00,1.97279,1.97282,1.97271,1.97277,33700000.0
2006-12-06 05:22:00,1.97284,1.97284,1.97277,1.97278,67600000.0
2006-12-06 05:23:00,1.97263,1.97277,1.9726,1.97273,65100000.0
2006-12-06 05:24:00,1.97284,1.97284,1.97272,1.97273,68800000.0
2006-12-06 05:25:00,1.97278,1.9728,1.97277,1.97277,25800000.0
2006-12-06 05:26:00,1.97267,1.97271,1.97262,1.97271,74100000.0
2006-12-06 05:27:00,1.97268,1.97279,1.97268,1.97272,97900001.0
2006-12-06 05:28:00,1.97277,1.97282,1.97273,1.97277,23100000.0
2006-12-06 05:29:00,1.97287,1.97298,1.97279,1.97296,48800000.0
2006-12-06 05:30:00,1.97303,1.97303,1.97289,1.97301,46699999.0
2006-12-06 05:31:00,1.97299,1.97319,1.97299,1.97313,81100000.0
2006-12-06 05:32:00,1.97312,1.97317,1.97311,1.97317,15500000.0
2006-12-06 05:33:00,1.97321,1.97321,1.97311,1.97312,30700000.0
2006-12-06 05:34:00,1.97315,1.97332,1.97292,1.97332,93800001.0
2006-12-06 05:35:00,1.97334,1.97341,1.97334,1.97341,7200000.0
2006-12-06 05:36:00,1.97339,1.97339,1.97334,1.97338,52400000.0
2006-12-06 05:37:00,1.97327,1.9733,1.97325,1.97325,28200000.0
2006-12-06 05:38:00,1.97335,1.97335,1.97321,1.97332,61000000.0
2006-12-06 05:39:00,1.97327,1.97327,1.97319,1.97319,11200000.0
2006-12-06 05:40:00,1.97333,1.97333,1.97313,1.9732,33100000.0
2006-12-06 05:41:00,1.97317,1.97325,1.97315,1.97323,73700000.0
2006-12-06 05:42:00,1.97321,1.97321,1.97318,1.97318,6400000.0
2006-12-06 05:43:00,1.97305,1.97313,1.97305,1.97312,63199999.0
2006-12-06 05:44:00,1.97314,1.97314,1.973,1.973,43600000.0
2006-12-06 05:45:00,1.97303,1.9731,1.97296,1.97308,60300001.0
2006-12-06 05:46:00,1.97297,1.97311,1.97297,1.97302,57700001.0
2006-12-06 05:47:00,1.97298,1.97298,1.97286,1.97288,33400000.0
2006-12-06 05:48:00,1.97292,1.97305,1.97292,1.97305,71300001.0
2006-12-06 05:49:00,1.97303,1.97305,1.97288,1.97296,108300001.0
2006-12-06 05:50:00,1.97298,1.97305,1.97296,1.97296,9200000.0
2006-12-06 05:51:00,1.97302,1.97326,1.97296,1.97326,18600000.0
2006-12-06 05:52:00,1.97316,1.97316,1.97308,1.97308,35300000.0
2006-12-06 05:53:00,1.97305,1.97317,1.97296,1.973,80200002.0
2006-12-06 05:54:00,1.97303,1.97324,1.97303,1.97323,36900000.0
2006-12-06 05:55:00,1.9732,1.97325,1.9732,1.9732,64400001.0
2006-12-06 05:56:00,1.97311,1.97311,1.97285,1.97285,73899999.0
2006-12-06 05:57:00,1.9728,1.9728,1.97259,1.9727,47600000.0
2006-12-06 05:58:00,1.97263,1.97275,1.97247,1.97271,66000001.0
2006-12-06 05:59:00,1.9727,1.97272,1.97258,1.97259,59699999.0
2006-12-06 06:00:00,1.97268,1.97277,1.97265,1.97268,59300000.0
2006-12-06 06:01:00,1.97272,1.97272,1.97243,1.97243,23500000.0
2006-12-06 06:02:00,1.9724,1.9724,1.97235,1.9724,21700001.0
2006-12-06 06:03:00,1.97249,1.97254,1.97242,1.97254,21000000.0
2006-12-06 06:04:00,1.97248,1.97252,1.9724,1.97252,65500000.0
2006-12-06 06:05:00,1.97248,1.9725,1.97243,1.97248,52700000.0
2006-12-06 06:06:00,1.97244,1.97256,1.97239,1.97239,61400000.0
2006-12-06 06:07:00,1.97238,1.97252,1.97238,1.97239,33600000.0
2006-12-06 06:08:00,1.9724,1.97249,1.97235,1.97246,91900000.0
2006-12-06 06:09:00,1.97241,1.9725,1.97241,1.97248,46300000.0
2006-12-06 06:10:00,1.9725,1.97254,1.97243,1.97248,38300000.0
2006-12-06 06:11:00,1.97255,1.97255,1.9725,1.9725,35400000.0
2006-12-06 06:12:00,1.97258,1.97261,1.97252,1.97252,83800000.0
2006-12-06 06:13:00,1.97245,1.97255,1.97244,1.97255,98699999.0
2006-12-06 06:14:00,1.97256,1.97274,1.97256,1.97258,79300000.0
2006-12-06 06:15:00,1.9727,1.97275,1.9725,1.97254,21800000.0
2006-12-06 06:16:00,1.97246,1.97268,1.97246,1.97247,126800001.0
2006-12-06 06:17:00,1.97254,1.97257,1.97246,1.97257,93800000.0
2006-12-06 06:18:00,1.97258,1.97263,1.97255,1.97255,136199999.0
2006-12-06 06:19:00,1.97258,1.97258,1.97258,1.97258,5500000.0
2006-12-06 06:20:00,1.97268,1.97279,1.97268,1.97268,86399997.0
2006-12-06 06:21:00,1.97272,1.97283,1.97265,1.97265,75099999.0
2006-12-06 06:22:00,1.97256,1.97265,1.97256,1.97257,101800001.0
2006-12-06 06:23:00,1.97263,1.97275,1.97257,1.97275,31100001.0
2006-12-06 06:24:00,1.97283,1.97283,1.97271,1.97274,164300001.0
2006-12-06 06:25:00,1.97281,1.97281,1.97272,1.97276,14400000.0
2006-12-06 06:26:00,1.9729,1.9729,1.97268,1.97275,87800002.0
2006-12-06 06:27:00,1.97272,1.97281,1.97272,1.97281,12600000.0
2006-12-06 06:28:00,1.97265,1.97286,1.97263,1.97286,48399999.0
2006-12-06 06:29:00,1.97271,1.97291,1.97263,1.97291,65100001.0
2006-12-06 06:30:00,1.97282,1.97287,1.97267,1.97268,51000001.0
2006-12-06 06:31:00,1.97284,1.97301,1.97278,1.97301,101600001.0
2006-12-06 06:32:00,1.97299,1.97314,1.97295,1.97311,79800000.0
2006-12-06 06:33:00,1.97311,1.97311,1.97301,1.97301,34700000.0
2006-12-06 06:34:00,1.97295,1.97305,1.97295,1.97303,108099999.0
2006-12-06 06:35:00,1.9729,1.97302,1.97274,1.97302,64500000.0
2006-12-06 06:36:00,1.97305,1.97305,1.973,1.973,70999999.0
2006-12-06 06:37:00,1.97298,1.97298,1.97297,1.97297,44000001.0
2006-12-06 06:38:00,1.97302,1.97303,1.97302,1.97303,9150000.0
2006-12-06 06:39:00,1.97296,1.97299,1.97296,1.97299,7800000.0
2006-12-06 06:40:00,1.97298,1.97298,1.97268,1.97274,26400000.0
2006-12-06 06:41:00,1.9728,1.97283,1.97273,1.97283,76100000.0
2006-12-06 06:42:00,1.97288,1.97292,1.97283,1.97283,19900000.0
2006-12-06 06:43:00,1.97278,1.97289,1.97278,1.97278,50400000.0
2006-12-06 06:44:00,1.97284,1.97303,1.97284,1.97303,21200000.0
2006-12-06 06:45:00,1.97308,1.97312,1.97295,1.97306,73699999.0
2006-12-06 06:46:00,1.97317,1.97329,1.97315,1.97324,68600002.0
2006-12-06 06:47:00,1.97322,1.97339,1.97319,1.97319,99000000.0
2006-12-06 06:48:00,1.97317,1.97323,1.97307,1.97316,128500001.0
2006-12-06 06:49:00,1.97305,1.97305,1.97305,1.97305,21100000.0
2006-12-06 06:50:00,1.97312,1.9732,1.97304,1.97304,53100000.0
2006-12-06 06:51:00,1.97312,1.97322,1.97301,1.97304,44000000.0
2006-12-06 06:52:00,1.97308,1.97321,1.97293,1.97293,14300000.0
2006-12-06 06:53:00,1.97308,1.9731,1.97299,1.97304,106600001.0
2006-12-06 06:54:00,1.97308,1.97308,1.97304,1.97308,52700000.0
2006-12-06 06:55:00,1.97298,1.97304,1.97296,1.97304,81600001.0
2006-12-06 06:56:00,1.97293,1.97302,1.97293,1.97302,14000000.0
2006-12-06 06:57:00,1.97297,1.97303,1.97297,1.97303,37300001.0
2006-12-06 06:58:00,1.97308,1.97312,1.97308,1.97312,25200000.0
2006-12-06 06:59:00,1.97308,1.97308,1.97298,1.97298,55999998.0
2006-12-06 07:00:00,1.97325,1.97342,1.97325,1.97339,12300000.0
2006-12-06 07:01:00,1.97341,1.97352,1.97337,1.97343,57700000.0
2006-12-06 07:02:00,1.97346,1.97359,1.97346,1.97355,152599995.0
2006-12-06 07:03:00,1.97347,1.97355,1.97342,1.97342,80800001.0
2006-12-06 07:04:00,1.9734,1.97342,1.97325,1.97331,68399999.0
2006-12-06 07:05:00,1.97321,1.97323,1.97318,1.97318,67700001.0
2006-12-06 07:06:00,1.97322,1.97331,1.97315,1.97321,91300000.0
2006-12-06 07:07:00,1.97324,1.97324,1.9731,1.9731,40400001.0
2006-12-06 07:08:00,1.97317,1.97323,1.97315,1.97323,22200000.0
2006-12-06 07:09:00,1.97316,1.97316,1.97299,1.97309,60100001.0
2006-12-06 07:10:00,1.97308,1.97313,1.97304,1.97313,73000000.0
2006-12-06 07:11:00,1.97302,1.97302,1.9729,1.97297,98800003.0
2006-12-06 07:12:00,1.97296,1.97296,1.97287,1.97287,7700000.0
2006-12-06 07:13:00,1.97281,1.97281,1.97256,1.97264,116000002.0
2006-12-06 07:14:00,1.9726,1.97269,1.97248,1.9725,80100001.0
2006-12-06 07:15:00,1.97258,1.97272,1.97252,1.97272,100999997.0
2006-12-06 07:16:00,1.9727,1.97283,1.97253,1.97253,133400001.0
2006-12-06 07:17:00,1.97258,1.97273,1.97256,1.97273,36500000.0
2006-12-06 07:18:00,1.97273,1.9728,1.97269,1.97269,86400000.0
2006-12-06 07:19:00,1.97275,1.97288,1.97275,1.97277,62599999.0
2006-12-06 07:20:00,1.97276,1.97284,1.97272,1.97284,124200002.0
2006-12-06 07:21:00,1.97278,1.97278,1.97268,1.97268,34800000.0
2006-12-06 07:22:00,1.97264,1.97274,1.97264,1.97271,28500000.0
2006-12-06 07:23:00,1.97269,1.97269,1.97266,1.97266,25100000.0
2006-12-06 07:24:00,1.97267,1.97267,1.97243,1.97258,65400000.0
2006-12-06 07:25:00,1.97258,1.97268,1.97254,1.97262,70400000.0
2006-12-06 07:26:00,1.97263,1.97273,1.97263,1.97266,118700000.0
2006-12-06 07:27:00,1.97257,1.97269,1.97248,1.97248,75999999.0
2006-12-06 07:28:00,1.97241,1.97241,1.97237,1.97237,22400001.0
2006-12-06 07:29:00,1.97227,1.97241,1.97208,1.97221,50700000.0
2006-12-06 07:30:00,1.97227,1.97227,1.97218,1.9722,85600000.0
2006-12-06 07:31:00,1.97215,1.97215,1.97207,1.9721,68400000.0
2006-12-06 07:32:00,1.97203,1.97203,1.9719,1.97198,51400000.0
2006-12-06 07:33:00,1.97207,1.97209,1.97186,1.97199,88900002.0
2006-12-06 07:34:00,1.972,1.97225,1.972,1.97204,76400000.0
2006-12-06 07:35:00,1.97212,1.97223,1.97205,1.97218,93099999.0
2006-12-06 07:36:00,1.97228,1.97229,1.97214,1.97214,46600000.0
2006-12-06 07:37:00,1.97208,1.97216,1.97193,1.97194,71700000.0
2006-12-06 07:38:00,1.97203,1.97223,1.97203,1.97223,20500001.0
2006-12-06 07:39:00,1.97255,1.97265,1.9722,1.9722,41850000.0
2006-12-06 07:40:00,1.97216,1.97216,1.972,1.97209,38800000.0
2006-12-06 07:41:00,1.97215,1.97215,1.9721,1.9721,14200000.0
2006-12-06 07:42:00,1.97211,1.97217,1.97207,1.97207,75300001.0
2006-12-06 07:43:00,1.97218,1.97218,1.9721,1.9721,95900001.0
2006-12-06 07:44:00,1.97212,1.97226,1.97212,1.97226,59300000.0
2006-12-06 07:45:00,1.97228,1.97234,1.97228,1.97229,77800001.0
2006-12-06 07:46:00,1.97218,1.97222,1.97218,1.9722,66000000.0
2006-12-06 07:47:00,1.97215,1.9722,1.97215,1.9722,19800001.0
2006-12-06 07:48:00,1.9723,1.97251,1.9723,1.97232,90799999.0
2006-12-06 07:49:00,1.9723,1.97239,1.97227,1.97232,103800001.0
2006-12-06 07:50:00,1.97228,1.97241,1.97226,1.97232,32200000.0
2006-12-06 07:51:00,1.97229,1.97233,1.97226,1.97226,22900000.0
2006-12-06 07:52:00,1.97226,1.97248,1.97219,1.97248,35400000.0
2006-12-06 07:53:00,1.97254,1.97266,1.9724,1.97245,73500001.0
2006-12-06 07:54:00,1.97237,1.97256,1.97234,1.97256,82646994.0
2006-12-06 07:55:00,1.97254,1.97254,1.97229,1.97245,43100000.0
2006-12-06 07:56:00,1.97242,1.97251,1.97238,1.97238,100000000.0
2006-12-06 07:57:00,1.97247,1.97247,1.97219,1.97219,53100000.0
2006-12-06 07:58:00,1.97207,1.97222,1.97207,1.97222,15900000.0
2006-12-06 07:59:00,1.97218,1.97222,1.9721,1.97217,26400000.0
2006-12-06 08:00:00,1.97218,1.97218,1.97211,1.97212,40900000.0
2006-12-06 08:01:00,1.97222,1.97223,1.97209,1.97214,110699998.0
2006-12-06 08:02:00,1.97227,1.97242,1.97227,1.97238,57400000.0
2006-12-06 08:03:00,1.97235,1.97238,1.97216,1.97216,56900000.0
2006-12-06 08:04:00,1.97238,1.97241,1.97224,1.97224,65799999.0
2006-12-06 08:05:00,1.97223,1.97242,1.97212,1.97242,46200000.0
2006-12-06 08:06:00,1.9724,1.97248,1.9724,1.97248,15800000.0
2006-12-06 08:07:00,1.9724,1.97245,1.97238,1.9724,56300000.0
2006-12-06 08:08:00,1.9724,1.97245,1.97235,1.97245,88100000.0
2006-12-06 08:09:00,1.97236,1.97251,1.97232,1.97251,69300000.0
2006-12-06 08:10:00,1.97247,1.97261,1.97247,1.97256,127700001.0
2006-12-06 08:11:00,1.97255,1.97255,1.9725,1.9725,72500002.0
2006-12-06 08:12:00,1.9725,1.97257,1.97247,1.9725,92500000.0
2006-12-06 08:13:00,1.97253,1.97257,1.97249,1.97249,32700000.0
2006-12-06 08:14:00,1.97251,1.9726,1.97251,1.97256,53600001.0
2006-12-06 08:15:00,1.97261,1.97261,1.97241,1.97248,64900000.0
2006-12-06 08:16:00,1.97251,1.97257,1.97243,1.97243,29800000.0
2006-12-06 08:17:00,1.9725,1.97258,1.97245,1.97258,26700000.0
2006-12-06 08:18:00,1.97256,1.97256,1.97238,1.97238,48799999.0
2006-12-06 08:19:00,1.9724,1.97252,1.9724,1.97252,31500000.0
2006-12-06 08:20:00,1.97257,1.97257,1.97241,1.97255,77600001.0
2006-12-06 08:21:00,1.97255,1.97269,1.97255,1.97265,63000001.0
2006-12-06 08:22:00,1.97267,1.97267,1.97263,1.97263,3600000.0
2006-12-06 08:23:00,1.97257,1.9726,1.97242,1.97249,15000000.0
2006-12-06 08:24:00,1.97238,1.9727,1.97228,1.9727,38300000.0
2006-12-06 08:25:00,1.97262,1.97269,1.97256,1.97267,48400001.0
2006-12-06 08:26:00,1.97267,1.97287,1.97267,1.97287,84000000.0
2006-12-06 08:27:00,1.97293,1.97335,1.97287,1.97332,81599999.0
2006-12-06 08:28:00,1.9732,1.97325,1.97312,1.97319,87800001.0
2006-12-06 08:29:00,1.97317,1.97318,1.97304,1.97304,63600001.0
2006-12-06 08:30:00,1.97307,1.97322,1.97298,1.97298,25200000.0
2006-12-06 08:31:00,1.97289,1.97311,1.97289,1.97311,97400001.0
2006-12-06 08:32:00,1.97318,1.97318,1.97312,1.97313,46000000.0
2006-12-06 08:33:00,1.97311,1.97311,1.97294,1.97294,51499998.0
2006-12-06 08:34:00,1.97284,1.97292,1.97284,1.97284,80100001.0
2006-12-06 08:35:00,1.97287,1.97293,1.97285,1.97289,61200000.0
2006-12-06 08:36:00,1.97288,1.97292,1.97282,1.97283,89799999.0
2006-12-06 08:37:00,1.97297,1.97297,1.97272,1.97279,35600000.0
2006-12-06 08:38:00,1.97277,1.97277,1.97268,1.97268,15700000.0
2006-12-06 08:39:00,1.97264,1.97279,1.97264,1.97271,56300001.0
2006-12-06 08:40:00,1.97267,1.97275,1.97261,1.97269,95199999.0
2006-12-06 08:41:00,1.97272,1.97272,1.97249,1.97257,132300000.0
2006-12-06 08:42:00,1.97266,1.97273,1.97261,1.97273,48399999.0
2006-12-06 08:43:00,1.97272,1.97275,1.9726,1.97263,44700000.0
2006-12-06 08:44:00,1.97267,1.97271,1.97262,1.97262,68800000.0
2006-12-06 08:45:00,1.97276,1.97276,1.97249,1.97249,30400000.0
2006-12-06 08:46:00,1.97232,1.97234,1.97221,1.97234,58800000.0
2006-12-06 08:47:00,1.97232,1.97232,1.97212,1.97212,74800000.0
2006-12-06 08:48:00,1.97217,1.97229,1.97213,1.97217,81600001.0
2006-12-06 08:49:00,1.97223,1.97223,1.97205,1.97205,32000000.0
2006-12-06 08:50:00,1.97201,1.97229,1.97201,1.97217,51700000.0
2006-12-06 08:51:00,1.97208,1.97208,1.972,1.972,36800000.0
2006-12-06 08:52:00,1.97193,1.97211,1.97193,1.97211,46999999.0
2006-12-06 08:53:00,1.97208,1.97208,1.97196,1.97196,29000000.0
2006-12-06 08:54:00,1.97198,1.97198,1.97191,1.97191,21200000.0
2006-12-06 08:55:00,1.9719,1.97194,1.97183,1.97193,22800000.0
2006-12-06 08:56:00,1.97202,1.97221,1.97199,1.9722,46400001.0
2006-12-06 08:57:00,1.9723,1.9723,1.97209,1.97211,85499999.0
2006-12-06 08:58:00,1.97191,1.97196,1.97183,1.97186,86099999.0
2006-12-06 08:59:00,1.9719,1.97196,1.97184,1.97188,67350000.0
2006-12-06 09:00:00,1.97202,1.97229,1.97202,1.97224,70400001.0
2006-12-06 09:01:00,1.97219,1.97219,1.97197,1.97197,53900001.0
2006-12-06 09:02:00,1.97196,1.97196,1.97187,1.97188,38700000.0
2006-12-06 09:03:00,1.9719,1.97195,1.97185,1.97195,51900000.0
2006-12-06 09:04:00,1.97192,1.97206,1.97192,1.97193,80699999.0
2006-12-06 09:05:00,1.97207,1.97213,1.97207,1.97213,22699999.0
2006-12-06 09:06:00,1.97228,1.97238,1.97228,1.97238,14800000.0
2006-12-06 09:07:00,1.97237,1.97237,1.97224,1.97232,69300000.0
2006-12-06 09:08:00,1.9723,1.97233,1.97205,1.97205,94600002.0
2006-12-06 09:09:00,1.97222,1.97222,1.97202,1.97205,70600001.0
2006-12-06 09:10:00,1.97208,1.9721,1.97198,1.97198,70299999.0
2006-12-06 09:11:00,1.97194,1.97202,1.97185,1.97185,77600001.0
2006-12-06 09:12:00,1.97192,1.97203,1.97184,1.97203,27200000.0
2006-12-06 09:13:00,1.97198,1.97198,1.97192,1.97193,30400000.0
2006-12-06 09:14:00,1.9719,1.97208,1.97177,1.97205,80399998.0
2006-12-06 09:15:00,1.97207,1.9722,1.97207,1.9722,66800000.0
2006-12-06 09:16:00,1.97215,1.97225,1.97215,1.97222,82000000.0
2006-12-06 09:17:00,1.97228,1.97241,1.97224,1.97235,69999999.0
2006-12-06 09:18:00,1.97232,1.9724,1.97223,1.97231,45499999.0
2006-12-06 09:19:00,1.97234,1.97238,1.97221,1.97224,51500000.0
2006-12-06 09:20:00,1.9722,1.97233,1.9722,1.97233,17500000.0
2006-12-06 09:21:00,1.97237,1.97237,1.97228,1.97228,30700000.0
2006-12-06 09:22:00,1.9723,1.97243,1.97224,1.97242,45400000.0
2006-12-06 09:23:00,1.97248,1.97254,1.97242,1.97249,92900001.0
2006-12-06 09:24:00,1.97262,1.97276,1.97262,1.97263,32500000.0
2006-12-06 09:25:00,1.97246,1.9725,1.97179,1.97179,91699999.0
2006-12-06 09:26:00,1.97154,1.97154,1.97114,1.97125,28500000.0
2006-12-06 09:27:00,1.97127,1.97127,1.97075,1.97089,78100000.0
2006-12-06 09:28:00,1.9709,1.9709,1.97067,1.97067,48100000.0
2006-12-06 09:29:00,1.97071,1.9709,1.97062,1.9709,105400001.0
2006-12-06 09:30:00,1.97087,1.97093,1.97075,1.97084,31500000.0
2006-12-06 09:31:00,1.9708,1.97091,1.97075,1.97086,126199999.0
2006-12-06 09:32:00,1.97091,1.97092,1.97082,1.97082,37200000.0
2006-12-06 09:33:00,1.97087,1.97092,1.97082,1.97082,62700000.0
2006-12-06 09:34:00,1.97078,1.97085,1.9707,1.97085,168100000.0
2006-12-06 09:35:00,1.97085,1.971,1.97085,1.971,27700000.0
2006-12-06 09:36:00,1.97089,1.97146,1.97089,1.97146,109799999.0
2006-12-06 09:37:00,1.97145,1.97158,1.97138,1.97138,47700000.0
2006-12-06 09:38:00,1.97145,1.9716,1.97134,1.9716,37600000.0
2006-12-06 09:39:00,1.97151,1.97164,1.97143,1.97143,40550000.0
2006-12-06 09:40:00,1.9714,1.9714,1.9712,1.9712,26200000.0
2006-12-06 09:41:00,1.9709,1.97105,1.9709,1.97105,44500000.0
2006-12-06 09:42:00,1.97111,1.97118,1.97106,1.9711,114700001.0
2006-12-06 09:43:00,1.97115,1.9712,1.97063,1.97067,90399998.0
2006-12-06 09:44:00,1.97068,1.97068,1.97055,1.97058,81200001.0
2006-12-06 09:45:00,1.97059,1.97071,1.97058,1.97071,31500000.0
2006-12-06 09:46:00,1.97086,1.97086,1.97068,1.97076,41300000.0
2006-12-06 09:47:00,1.97082,1.97092,1.97076,1.97092,83700001.0
2006-12-06 09:48:00,1.97103,1.97105,1.97049,1.97049,98200003.0
2006-12-06 09:49:00,1.9705,1.9705,1.9702,1.9702,73500000.0
2006-12-06 09:50:00,1.97017,1.97017,1.96961,1.96961,77399999.0
2006-12-06 09:51:00,1.96953,1.96992,1.96949,1.96991,37800000.0
2006-12-06 09:52:00,1.96978,1.96994,1.96973,1.9699,18746994.0
2006-12-06 09:53:00,1.97003,1.97023,1.96996,1.97023,97599998.0
2006-12-06 09:54:00,1.9702,1.97028,1.97008,1.97018,58400000.0
2006-12-06 09:55:00,1.9702,1.97028,1.97013,1.97025,90899997.0
2006-12-06 09:56:00,1.97012,1.9702,1.97004,1.9702,20600000.0
2006-12-06 09:57:00,1.97016,1.97016,1.96939,1.96939,47300000.0
2006-12-06 09:58:00,1.9695,1.9695,1.9692,1.9692,64400000.0
2006-12-06 09:59:00,1.96913,1.9696,1.96913,1.96958,55200000.0
2006-12-06 10:00:00,1.96962,1.96969,1.96955,1.96955,25100000.0
2006-12-06 10:01:00,1.96977,1.97013,1.96977,1.97013,57100001.0
2006-12-06 10:02:00,1.97037,1.9708,1.97037,1.97079,23800000.0
2006-12-06 10:03:00,1.97088,1.97088,1.97068,1.97068,29750000.0
2006-12-06 10:04:00,1.97077,1.97151,1.97077,1.97151,52900000.0
2006-12-06 10:05:00,1.97188,1.97259,1.97188,1.97257,40600000.0
2006-12-06 10:06:00,1.97247,1.97251,1.97201,1.97201,65599999.0
2006-12-06 10:07:00,1.97188,1.97188,1.97159,1.97163,25200000.0
2006-12-06 10:08:00,1.97164,1.97174,1.97159,1.97159,71600001.0
2006-12-06 10:09:00,1.97165,1.97169,1.97147,1.97147,46700000.0
2006-12-06 10:10:00,1.97139,1.97156,1.97131,1.97156,166300004.0
2006-12-06 10:11:00,1.9719,1.97276,1.9719,1.97276,68900001.0
2006-12-06 10:12:00,1.97253,1.97253,1.97216,1.97219,40400000.0
2006-12-06 10:13:00,1.97202,1.97202,1.97172,1.97172,26600000.0
2006-12-06 10:14:00,1.97157,1.97177,1.97157,1.97177,90099997.0
2006-12-06 10:15:00,1.97186,1.97186,1.97172,1.97172,58000000.0
2006-12-06 10:16:00,1.97162,1.97162,1.97152,1.97152,44200000.0
2006-12-06 10:17:00,1.97152,1.97158,1.97102,1.97102,42400000.0
2006-12-06 10:18:00,1.97088,1.9711,1.97088,1.9711,51200000.0
2006-12-06 10:19:00,1.97113,1.97126,1.97113,1.97126,12300000.0
2006-12-06 10:20:00,1.97132,1.97151,1.97117,1.9715,32500000.0
2006-12-06 10:21:00,1.97173,1.97199,1.97158,1.97199,23300000.0
2006-12-06 10:22:00,1.97207,1.97209,1.97177,1.97179,74900001.0
2006-12-06 10:23:00,1.97153,1.97164,1.97143,1.97157,89499999.0
2006-12-06 10:24:00,1.97152,1.97157,1.97152,1.97157,53000001.0
2006-12-06 10:25:00,1.97165,1.9717,1.9715,1.9715,97700000.0
2006-12-06 10:26:00,1.97151,1.97154,1.97113,1.97135,71000002.0
2006-12-06 10:27:00,1.9712,1.97137,1.97102,1.97118,110600001.0
2006-12-06 10:28:00,1.97114,1.9712,1.97087,1.97095,36200000.0
2006-12-06 10:29:00,1.97082,1.97132,1.97081,1.97123,52700000.0
2006-12-06 10:30:00,1.97135,1.97147,1.97128,1.97136,63100001.0
2006-12-06 10:31:00,1.97135,1.9714,1.97096,1.97096,55599998.0
2006-12-06 10:32:00,1.97092,1.97092,1.97069,1.97069,26900000.0
2006-12-06 10:33:00,1.97065,1.97065,1.97045,1.97052,31100000.0
2006-12-06 10:34:00,1.9705,1.9705,1.97041,1.97049,76399997.0
2006-12-06 10:35:00,1.97053,1.9706,1.97043,1.97043,24900000.0
2006-12-06 10:36:00,1.97048,1.97067,1.97048,1.9706,109299999.0
2006-12-06 10:37:00,1.97072,1.97077,1.97058,1.97072,94400001.0
2006-12-06 10:38:00,1.97077,1.97085,1.97074,1.97085,83000000.0
2006-12-06 10:39:00,1.97081,1.97084,1.97068,1.97079,75700001.0
2006-12-06 10:40:00,1.97107,1.9715,1.97107,1.97139,34600000.0
2006-12-06 10:41:00,1.97119,1.97134,1.97117,1.97132,56400000.0
2006-12-06 10:42:00,1.97145,1.97148,1.97134,1.97148,45300000.0
2006-12-06 10:43:00,1.97153,1.97153,1.97142,1.97147,66900000.0
2006-12-06 10:44:00,1.97158,1.97159,1.97121,1.97125,69399999.0
2006-12-06 10:45:00,1.97129,1.97148,1.97129,1.97141,55400000.0
2006-12-06 10:46:00,1.97137,1.97147,1.97119,1.97129,77599999.0
2006-12-06 10:47:00,1.97122,1.97127,1.97122,1.97127,41100000.0
2006-12-06 10:48:00,1.97126,1.97139,1.97126,1.97139,5400000.0
2006-12-06 10:49:00,1.97143,1.97143,1.97128,1.97131,32000000.0
2006-12-06 10:50:00,1.97144,1.97175,1.97144,1.97164,27500000.0
2006-12-06 10:51:00,1.97166,1.97167,1.97157,1.97157,42600000.0
2006-12-06 10:52:00,1.97164,1.97169,1.97155,1.97162,44700000.0
2006-12-06 10:53:00,1.97175,1.9719,1.97175,1.9719,16200000.0
2006-12-06 10:54:00,1.97197,1.97197,1.97186,1.97193,77600001.0
2006-12-06 10:55:00,1.97196,1.97196,1.97176,1.97187,50100000.0
2006-12-06 10:56:00,1.97184,1.97184,1.97157,1.97163,50700000.0
2006-12-06 10:57:00,1.97184,1.97201,1.97183,1.97197,68200001.0
2006-12-06 10:58:00,1.97189,1.97189,1.97123,1.97129,127700000.0
2006-12-06 10:59:00,1.97132,1.97178,1.97132,1.97178,65200000.0
2006-12-06 11:00:00,1.9717,1.9717,1.9713,1.97145,82900000.0
2006-12-06 11:01:00,1.97156,1.97167,1.97146,1.9715,56900000.0
2006-12-06 11:02:00,1.97154,1.97159,1.97144,1.97147,109800000.0
2006-12-06 11:03:00,1.97149,1.97175,1.97149,1.9717,54399999.0
2006-12-06 11:04:00,1.97168,1.97169,1.97159,1.97166,46599999.0
2006-12-06 11:05:00,1.97182,1.97186,1.97173,1.97178,61300001.0
2006-12-06 11:06:00,1.9718,1.97217,1.97161,1.97207,55200001.0
2006-12-06 11:07:00,1.97203,1.97216,1.97172,1.97172,95000001.0
2006-12-06 11:08:00,1.9719,1.9719,1.97131,1.97131,89300001.0
2006-12-06 11:09:00,1.97145,1.97162,1.97134,1.97156,61600000.0
2006-12-06 11:10:00,1.9713,1.97145,1.97118,1.97122,64799999.0
2006-12-06 11:11:00,1.9712,1.97137,1.97098,1.97128,63400001.0
2006-12-06 11:12:00,1.97127,1.97134,1.97082,1.97082,53600000.0
2006-12-06 11:13:00,1.97172,1.97172,1.97098,1.97098,55099999.0
2006-12-06 11:14:00,1.97067,1.97074,1.9706,1.97074,78400002.0
2006-12-06 11:15:00,1.97073,1.97075,1.97053,1.97053,39700000.0
2006-12-06 11:16:00,1.97022,1.97022,1.96975,1.96977,69799999.0
2006-12-06 11:17:00,1.96947,1.96954,1.96885,1.96885,55100000.0
2006-12-06 11:18:00,1.96865,1.96866,1.96787,1.96811,89549999.0
2006-12-06 11:19:00,1.96805,1.96878,1.96805,1.96878,59599999.0
2006-12-06 11:20:00,1.96886,1.96893,1.96872,1.96872,112700002.0
2006-12-06 11:21:00,1.96867,1.96872,1.96863,1.96872,41400000.0
2006-12-06 11:22:00,1.9688,1.96895,1.9688,1.96888,108700002.0
2006-12-06 11:23:00,1.96898,1.96916,1.96898,1.96915,46199999.0
2006-12-06 11:24:00,1.96913,1.96941,1.96904,1.96941,50700000.0
2006-12-06 11:25:00,1.96935,1.96951,1.96914,1.96914,39500000.0
2006-12-06 11:26:00,1.96924,1.96956,1.96924,1.96949,72799999.0
2006-12-06 11:27:00,1.96948,1.96967,1.96943,1.96947,27300000.0
2006-12-06 11:28:00,1.96953,1.96957,1.96925,1.96925,64499999.0
2006-12-06 11:29:00,1.9692,1.96932,1.96919,1.96919,65999998.0
2006-12-06 11:30:00,1.96851,1.96851,1.96598,1.9664,92099999.0
2006-12-06 11:31:00,1.96603,1.96621,1.96576,1.96576,123300000.0
2006-12-06 11:32:00,1.96557,1.96608,1.96557,1.96608,59699999.0
2006-12-06 11:33:00,1.96608,1.9667,1.96606,1.96659,39400000.0
2006-12-06 11:34:00,1.96638,1.96664,1.96622,1.96664,45400001.0
2006-12-06 11:35:00,1.96661,1.96661,1.96624,1.96628,68400000.0
2006-12-06 11:36:00,1.96629,1.9665,1.96623,1.9665,90300003.0
2006-12-06 11:37:00,1.96656,1.96662,1.9662,1.9662,40200000.0
2006-12-06 11:38:00,1.96617,1.96617,1.96558,1.96559,75570000.0
2006-12-06 11:39:00,1.96523,1.96523,1.96429,1.96429,37700000.0
2006-12-06 11:40:00,1.96397,1.96397,1.96315,1.96343,26000000.0
2006-12-06 11:41:00,1.96373,1.96412,1.96373,1.96406,33300000.0
2006-12-06 11:42:00,1.96422,1.96428,1.96397,1.964,97500000.0
2006-12-06 11:43:00,1.9638,1.96394,1.96368,1.96368,33300000.0
2006-12-06 11:44:00,1.96367,1.96386,1.96367,1.96383,32100000.0
2006-12-06 11:45:00,1.96383,1.96423,1.96383,1.96423,114999998.0
2006-12-06 11:46:00,1.96432,1.96438,1.96364,1.96364,73999999.0
2006-12-06 11:47:00,1.96352,1.96379,1.96344,1.9637,181400000.0
2006-12-06 11:48:00,1.96375,1.96416,1.96371,1.96408,138500001.0
2006-12-06 11:49:00,1.96412,1.96439,1.96401,1.96401,25200000.0
2006-12-06 11:50:00,1.96397,1.96454,1.96397,1.96445,106300000.0
2006-12-06 11:51:00,1.96437,1.96437,1.96413,1.96418,35100000.0
2006-12-06 11:52:00,1.96423,1.9645,1.96423,1.9645,32600000.0
2006-12-06 11:53:00,1.9644,1.9644,1.9642,1.96433,93400000.0
2006-12-06 11:54:00,1.96415,1.9643,1.96385,1.96385,147399997.0
2006-12-06 11:55:00,1.96383,1.96413,1.96379,1.96411,97099998.0
2006-12-06 11:56:00,1.96409,1.96494,1.96406,1.96494,27000000.0
2006-12-06 11:57:00,1.9651,1.9653,1.96493,1.9653,90899997.0
2006-12-06 11:58:00,1.96532,1.96538,1.96523,1.96526,87500000.0
2006-12-06 11:59:00,1.96528,1.9654,1.9652,1.9654,58500000.0
2006-12-06 12:00:00,1.96545,1.96546,1.96529,1.96538,69400000.0
2006-12-06 12:01:00,1.96535,1.96549,1.96529,1.96548,79300000.0
2006-12-06 12:02:00,1.9654,1.9654,1.96517,1.96517,38200001.0
2006-12-06 12:03:00,1.96518,1.96545,1.96508,1.96524,94500001.0
2006-12-06 12:04:00,1.96511,1.96545,1.96511,1.9652,83500001.0
2006-12-06 12:05:00,1.9652,1.9652,1.96502,1.96502,101199998.0
2006-12-06 12:06:00,1.96488,1.96515,1.96488,1.96515,46499999.0
2006-12-06 12:07:00,1.96523,1.96523,1.96512,1.96517,42400000.0
2006-12-06 12:08:00,1.96505,1.96505,1.9649,1.96504,101899998.0
2006-12-06 12:09:00,1.96503,1.9651,1.96494,1.9651,45300000.0
2006-12-06 12:10:00,1.9651,1.9651,1.96493,1.96503,69700002.0
2006-12-06 12:11:00,1.96508,1.96522,1.96507,1.96518,71200000.0
2006-12-06 12:12:00,1.96515,1.96515,1.96508,1.9651,57500000.0
2006-12-06 12:13:00,1.96516,1.96516,1.96505,1.96507,29400000.0
2006-12-06 12:14:00,1.96513,1.96517,1.96507,1.96517,81399999.0
2006-12-06 12:15:00,1.96532,1.9655,1.96532,1.96547,67800000.0
2006-12-06 12:16:00,1.96538,1.96538,1.96521,1.96533,24100000.0
2006-12-06 12:17:00,1.96532,1.96532,1.965,1.96504,69900001.0
2006-12-06 12:18:00,1.96508,1.96515,1.96497,1.96497,43200000.0
2006-12-06 12:19:00,1.96505,1.96514,1.96499,1.96499,80800000.0
2006-12-06 12:20:00,1.96503,1.96512,1.96495,1.96508,72100001.0
2006-12-06 12:21:00,1.96512,1.96512,1.96467,1.96472,90600002.0
2006-12-06 12:22:00,1.96463,1.96477,1.96461,1.96477,72800000.0
2006-12-06 12:23:00,1.96473,1.96473,1.96468,1.96468,43600000.0
2006-12-06 12:24:00,1.96467,1.96467,1.96462,1.96462,113699999.0
2006-12-06 12:25:00,1.96458,1.9646,1.9645,1.96452,72900000.0
2006-12-06 12:26:00,1.96451,1.96452,1.96408,1.96408,55099999.0
2006-12-06 12:27:00,1.96408,1.96422,1.96408,1.9642,74699998.0
2006-12-06 12:28:00,1.96416,1.96419,1.96403,1.9641,67500000.0
2006-12-06 12:29:00,1.9641,1.9641,1.96381,1.96388,90599999.0
2006-12-06 12:30:00,1.96384,1.96395,1.96368,1.96395,103000000.0
2006-12-06 12:31:00,1.96395,1.96406,1.96389,1.96396,107500000.0
2006-12-06 12:32:00,1.96395,1.96412,1.96395,1.96402,57600000.0
2006-12-06 12:33:00,1.96407,1.96423,1.96403,1.96423,67100002.0
2006-12-06 12:34:00,1.96422,1.96436,1.96415,1.96429,51500000.0
2006-12-06 12:35:00,1.96435,1.96435,1.96429,1.96435,33800000.0
2006-12-06 12:36:00,1.96433,1.96433,1.9642,1.96433,69600000.0
2006-12-06 12:37:00,1.96424,1.96426,1.96421,1.96421,25600000.0
2006-12-06 12:38:00,1.96408,1.96421,1.96406,1.96417,66100001.0
2006-12-06 12:39:00,1.96402,1.96413,1.9638,1.96413,39900000.0
2006-12-06 12:40:00,1.96415,1.96415,1.96392,1.96409,64700000.0
2006-12-06 12:41:00,1.96402,1.96406,1.96395,1.96397,73800000.0
2006-12-06 12:42:00,1.96408,1.96437,1.96408,1.96436,81899999.0
2006-12-06 12:43:00,1.96425,1.96427,1.96412,1.96425,65200000.0
2006-12-06 12:44:00,1.96411,1.96417,1.96398,1.96403,75599999.0
2006-12-06 12:45:00,1.96404,1.96425,1.96404,1.96417,54300000.0
2006-12-06 12:46:00,1.9642,1.96454,1.9642,1.96454,31600000.0
2006-12-06 12:47:00,1.9646,1.96467,1.96448,1.9646,89000002.0
2006-12-06 12:48:00,1.96462,1.96471,1.96462,1.96462,38300000.0
2006-12-06 12:49:00,1.9645,1.9645,1.96428,1.96448,61200000.0
2006-12-06 12:50:00,1.96456,1.96462,1.96444,1.96462,75400000.0
2006-12-06 12:51:00,1.96456,1.96474,1.96453,1.96469,69300001.0
2006-12-06 12:52:00,1.96466,1.9647,1.96459,1.96465,116500000.0
2006-12-06 12:53:00,1.96464,1.96502,1.96455,1.96502,132599997.0
2006-12-06 12:54:00,1.96502,1.96507,1.96493,1.96507,73500000.0
2006-12-06 12:55:00,1.96516,1.96539,1.96516,1.96537,58900000.0
2006-12-06 12:56:00,1.9653,1.9653,1.96505,1.96529,94599997.0
2006-12-06 12:57:00,1.96527,1.96556,1.96527,1.96542,91999998.0
2006-12-06 12:58:00,1.96533,1.9654,1.96528,1.9654,66000000.0
2006-12-06 12:59:00,1.9652,1.96531,1.9652,1.96529,43300000.0
2006-12-06 13:00:00,1.96533,1.96538,1.96511,1.96511,88300000.0
2006-12-06 13:01:00,1.96497,1.96505,1.96497,1.96503,36700000.0
2006-12-06 13:02:00,1.96503,1.96519,1.96503,1.96514,56600000.0
2006-12-06 13:03:00,1.96522,1.96534,1.96522,1.96528,50300000.0
2006-12-06 13:04:00,1.96538,1.96549,1.96534,1.96544,64000000.0
2006-12-06 13:05:00,1.9653,1.9653,1.96515,1.96524,51100000.0
2006-12-06 13:06:00,1.96543,1.96557,1.96539,1.96544,69700002.0
2006-12-06 13:07:00,1.96557,1.96569,1.96544,1.96544,103299999.0
2006-12-06 13:08:00,1.96562,1.96571,1.9655,1.96565,29600000.0
2006-12-06 13:09:00,1.96567,1.96592,1.96567,1.96592,41300000.0
2006-12-06 13:10:00,1.96578,1.96613,1.96578,1.9661,82400000.0
2006-12-06 13:11:00,1.96607,1.96607,1.96573,1.96574,101399998.0
2006-12-06 13:12:00,1.9657,1.96578,1.9656,1.9656,51000001.0
2006-12-06 13:13:00,1.9655,1.9659,1.9655,1.96574,22200000.0
2006-12-06 13:14:00,1.96568,1.96568,1.96544,1.96553,55700001.0
2006-12-06 13:15:00,1.96557,1.96557,1.96527,1.96527,44599999.0
2006-12-06 13:16:00,1.9653,1.9655,1.9653,1.96549,49700000.0
2006-12-06 13:17:00,1.96548,1.96548,1.96531,1.96542,38600000.0
2006-12-06 13:18:00,1.96542,1.96567,1.96542,1.96544,68600000.0
2006-12-06 13:19:00,1.96548,1.96548,1.96528,1.96536,22300000.0
2006-12-06 13:20:00,1.96548,1.96551,1.96542,1.96542,26200000.0
2006-12-06 13:21:00,1.96545,1.96555,1.96534,1.96537,86299999.0
2006-12-06 13:22:00,1.9655,1.96573,1.9655,1.96558,36200000.0
2006-12-06 13:23:00,1.96559,1.9658,1.96559,1.9658,122300002.0
2006-12-06 13:24:00,1.96572,1.96603,1.96571,1.96586,42400000.0
2006-12-06 13:25:00,1.96589,1.96595,1.96578,1.9658,97500001.0
2006-12-06 13:26:00,1.96587,1.96601,1.96587,1.96592,71500000.0
2006-12-06 13:27:00,1.966,1.96637,1.96596,1.96637,92500000.0
2006-12-06 13:28:00,1.96643,1.96678,1.96633,1.96678,103400000.0
2006-12-06 13:29:00,1.96687,1.96696,1.96665,1.96665,61100001.0
2006-12-06 13:30:00,1.96655,1.96659,1.96633,1.96633,64400000.0
2006-12-06 13:31:00,1.96633,1.9664,1.96623,1.96631,115200001.0
2006-12-06 13:32:00,1.9663,1.96643,1.96619,1.96621,19300000.0
2006-12-06 13:33:00,1.96627,1.96627,1.96614,1.96614,15200000.0
2006-12-06 13:34:00,1.96608,1.96617,1.96601,1.96602,74400000.0
2006-12-06 13:35:00,1.96612,1.96618,1.96595,1.96595,50000000.0
2006-12-06 13:36:00,1.96607,1.96614,1.96604,1.96614,83200001.0
2006-12-06 13:37:00,1.96605,1.96605,1.96571,1.96571,104400000.0
2006-12-06 13:38:00,1.96577,1.96578,1.96561,1.96574,52300000.0
2006-12-06 13:39:00,1.96573,1.96573,1.96554,1.96566,65100000.0
2006-12-06 13:40:00,1.96574,1.96574,1.96559,1.96564,99300000.0
2006-12-06 13:41:00,1.9656,1.9656,1.96537,1.96537,83100000.0
2006-12-06 13:42:00,1.96528,1.96557,1.96528,1.96555,84299999.0
2006-12-06 13:43:00,1.96577,1.96632,1.96577,1.96617,66700001.0
2006-12-06 13:44:00,1.96618,1.96624,1.96609,1.96624,93699999.0
2006-12-06 13:45:00,1.96619,1.96623,1.96615,1.96615,34100000.0
2006-12-06 13:46:00,1.96607,1.96621,1.96607,1.9662,84500000.0
2006-12-06 13:47:00,1.96622,1.96629,1.96605,1.96605,66900001.0
2006-12-06 13:48:00,1.96607,1.96613,1.966,1.96613,118799999.0
2006-12-06 13:49:00,1.96621,1.96638,1.96617,1.96634,55800000.0
2006-12-06 13:50:00,1.96632,1.96639,1.96623,1.96623,88600000.0
2006-12-06 13:51:00,1.96626,1.96645,1.96626,1.96645,38700000.0
2006-12-06 13:52:00,1.96651,1.96651,1.96613,1.96613,33300000.0
2006-12-06 13:53:00,1.96612,1.96618,1.96607,1.96618,102599998.0
2006-12-06 13:54:00,1.96593,1.96593,1.96577,1.96584,31500000.0
2006-12-06 13:55:00,1.9657,1.9657,1.96546,1.96548,38400001.0
2006-12-06 13:56:00,1.96554,1.96563,1.96553,1.96553,79100002.0
2006-12-06 13:57:00,1.96552,1.96565,1.96552,1.96563,131700001.0
2006-12-06 13:58:00,1.96552,1.9658,1.96552,1.96568,106700000.0
2006-12-06 13:59:00,1.96563,1.96579,1.96556,1.9657,60800000.0
2006-12-06 14:00:00,1.96565,1.96579,1.96558,1.96559,88100001.0
2006-12-06 14:01:00,1.96573,1.96577,1.96563,1.96564,75400002.0
2006-12-06 14:02:00,1.96566,1.96569,1.96561,1.96561,32300000.0
2006-12-06 14:03:00,1.9655,1.96556,1.96548,1.96548,17500000.0
2006-12-06 14:04:00,1.96551,1.96571,1.96549,1.96571,45100000.0
2006-12-06 14:05:00,1.96566,1.96574,1.9656,1.96574,68200000.0
2006-12-06 14:06:00,1.96574,1.96588,1.96574,1.96582,29700000.0
2006-12-06 14:07:00,1.96583,1.96595,1.96583,1.9659,152599999.0
2006-12-06 14:08:00,1.9659,1.9659,1.96568,1.96575,43899999.0
2006-12-06 14:09:00,1.96585,1.96596,1.96577,1.96577,98199998.0
2006-12-06 14:10:00,1.96573,1.9658,1.96558,1.9658,29900000.0
2006-12-06 14:11:00,1.96568,1.96629,1.96566,1.96629,112700000.0
2006-12-06 14:12:00,1.96643,1.9666,1.96629,1.96633,79900000.0
2006-12-06 14:13:00,1.96627,1.96627,1.96606,1.96618,42900000.0
2006-12-06 14:14:00,1.96625,1.96635,1.9662,1.96634,64900000.0
2006-12-06 14:15:00,1.96636,1.96638,1.96632,1.96638,29400000.0
2006-12-06 14:16:00,1.96653,1.96682,1.96653,1.96682,26100000.0
2006-12-06 14:17:00,1.96691,1.96691,1.96673,1.96673,104700001.0
2006-12-06 14:18:00,1.96661,1.96661,1.96635,1.96635,80300003.0
2006-12-06 14:19:00,1.96629,1.96635,1.96623,1.96623,69500000.0
2006-12-06 14:20:00,1.9663,1.96645,1.9663,1.96642,65999999.0
2006-12-06 14:21:00,1.96637,1.96649,1.96628,1.96629,26900000.0
2006-12-06 14:22:00,1.9662,1.9662,1.9659,1.9659,37899999.0
2006-12-06 14:23:00,1.9658,1.9658,1.9656,1.9656,113799999.0
2006-12-06 14:24:00,1.96569,1.96582,1.96559,1.96559,68299999.0
2006-12-06 14:25:00,1.96559,1.96587,1.96559,1.96578,86500000.0
2006-12-06 14:26:00,1.9658,1.96605,1.96568,1.96605,66100001.0
2006-12-06 14:27:00,1.96601,1.96609,1.96589,1.96609,60200002.0
2006-12-06 14:28:00,1.96609,1.96619,1.96594,1.96601,83500000.0
2006-12-06 14:29:00,1.966,1.96605,1.96597,1.96597,58699999.0
2006-12-06 14:30:00,1.96605,1.96619,1.96599,1.96619,98500001.0
2006-12-06 14:31:00,1.96625,1.96635,1.96625,1.9663,92899998.0
2006-12-06 14:32:00,1.96642,1.96656,1.96642,1.96656,42600000.0
2006-12-06 14:33:00,1.9665,1.96701,1.9665,1.96666,82700001.0
2006-12-06 14:34:00,1.96655,1.96664,1.96651,1.96659,49900000.0
2006-12-06 14:35:00,1.96651,1.96651,1.96637,1.96637,16900000.0
2006-12-06 14:36:00,1.96643,1.96658,1.96633,1.96643,93499999.0
2006-12-06 14:37:00,1.96641,1.96647,1.9663,1.96641,46700000.0
2006-12-06 14:38:00,1.96633,1.9664,1.96633,1.96633,70200000.0
2006-12-06 14:39:00,1.96636,1.96643,1.96631,1.96639,32700000.0
2006-12-06 14:40:00,1.96637,1.96637,1.96628,1.96631,46300000.0
2006-12-06 14:41:00,1.96628,1.96635,1.96623,1.96623,70800000.0
2006-12-06 14:42:00,1.96618,1.96618,1.96602,1.96602,78999999.0
2006-12-06 14:43:00,1.96602,1.96619,1.96602,1.96613,66200001.0
2006-12-06 14:44:00,1.96608,1.96618,1.96605,1.96607,104700001.0
2006-12-06 14:45:00,1.96605,1.96628,1.96604,1.96628,37400000.0
2006-12-06 14:46:00,1.96626,1.96626,1.96619,1.96625,54800000.0
2006-12-06 14:47:00,1.96616,1.96624,1.9658,1.9658,115200000.0
2006-12-06 14:48:00,1.96581,1.96583,1.96567,1.96567,67900000.0
2006-12-06 14:49:00,1.96555,1.96568,1.96552,1.96552,44500000.0
2006-12-06 14:50:00,1.96562,1.96569,1.96536,1.96536,84299997.0
2006-12-06 14:51:00,1.96537,1.96539,1.96516,1.9652,90799999.0
2006-12-06 14:52:00,1.96515,1.9653,1.96515,1.96519,57000000.0
2006-12-06 14:53:00,1.96517,1.96517,1.96473,1.96488,63600001.0
2006-12-06 14:54:00,1.96498,1.96502,1.96493,1.96493,82399999.0
2006-12-06 14:55:00,1.96485,1.96503,1.96479,1.96503,58500000.0
2006-12-06 14:56:00,1.965,1.96519,1.96486,1.96519,122000000.0
2006-12-06 14:57:00,1.96523,1.96523,1.96504,1.96506,44500000.0
2006-12-06 14:58:00,1.9651,1.96515,1.96505,1.96507,47800000.0
2006-12-06 14:59:00,1.96497,1.9651,1.96497,1.96507,70200000.0
2006-12-06 15:00:00,1.96511,1.96522,1.96508,1.96522,65200000.0
2006-12-06 15:01:00,1.96513,1.96536,1.96513,1.9653,30400000.0
2006-12-06 15:02:00,1.96532,1.96532,1.96506,1.96506,55500000.0
2006-12-06 15:03:00,1.96511,1.96522,1.9651,1.96522,59699999.0
2006-12-06 15:04:00,1.96519,1.96533,1.96516,1.96533,61900000.0
2006-12-06 15:05:00,1.96553,1.96597,1.96553,1.96595,60000000.0
2006-12-06 15:06:00,1.96588,1.96602,1.96588,1.96602,69200001.0
2006-12-06 15:07:00,1.9661,1.96649,1.9661,1.96649,76599999.0
2006-12-06 15:08:00,1.96652,1.96669,1.96651,1.9666,116500001.0
2006-12-06 15:09:00,1.96661,1.96661,1.9663,1.96644,71599999.0
2006-12-06 15:10:00,1.96641,1.96641,1.96619,1.96629,74899998.0
2006-12-06 15:11:00,1.96635,1.96658,1.96635,1.96651,52700000.0
2006-12-06 15:12:00,1.96659,1.96659,1.96639,1.96647,51400000.0
2006-12-06 15:13:00,1.96651,1.96651,1.96632,1.96643,54900000.0
2006-12-06 15:14:00,1.96641,1.96645,1.96582,1.96583,66900001.0
2006-12-06 15:15:00,1.96523,1.96523,1.96384,1.96387,48100000.0
2006-12-06 15:16:00,1.96392,1.96408,1.96376,1.96384,23500000.0
2006-12-06 15:17:00,1.96399,1.96409,1.96333,1.96335,71799999.0
2006-12-06 15:18:00,1.96299,1.96306,1.96254,1.96261,90900002.0
2006-12-06 15:19:00,1.96255,1.96262,1.9621,1.96223,75400001.0
2006-12-06 15:20:00,1.96239,1.96259,1.96236,1.96257,56900001.0
2006-12-06 15:21:00,1.96262,1.96278,1.96249,1.96278,45600000.0
2006-12-06 15:22:00,1.96284,1.96284,1.9627,1.96278,78699999.0
2006-12-06 15:23:00,1.96298,1.96313,1.96279,1.96313,56800001.0
2006-12-06 15:24:00,1.9632,1.96328,1.96306,1.96328,81000001.0
2006-12-06 15:25:00,1.96333,1.96358,1.96326,1.96349,77900000.0
2006-12-06 15:26:00,1.96354,1.96367,1.96348,1.96355,46600001.0
2006-12-06 15:27:00,1.96355,1.96355,1.9633,1.9633,5200000.0
2006-12-06 15:28:00,1.96315,1.96327,1.96304,1.96304,99800000.0
2006-12-06 15:29:00,1.96307,1.96314,1.9629,1.9629,76299999.0
2006-12-06 15:30:00,1.96292,1.96317,1.96292,1.96302,63599999.0
2006-12-06 15:31:00,1.963,1.963,1.96254,1.96254,67800000.0
2006-12-06 15:32:00,1.9624,1.96269,1.9624,1.96246,57300000.0
2006-12-06 15:33:00,1.96262,1.96274,1.96245,1.96274,94399999.0
2006-12-06 15:34:00,1.96267,1.9627,1.9625,1.96266,49500000.0
2006-12-06 15:35:00,1.96278,1.96299,1.9627,1.96287,66999999.0
2006-12-06 15:36:00,1.96282,1.96283,1.96266,1.96268,83700000.0
2006-12-06 15:37:00,1.96273,1.96283,1.9626,1.96266,54500001.0
2006-12-06 15:38:00,1.96251,1.96268,1.96247,1.96265,35900000.0
2006-12-06 15:39:00,1.96265,1.96265,1.96193,1.96193,54000000.0
2006-12-06 15:40:00,1.96173,1.96233,1.96166,1.9623,69200001.0
2006-12-06 15:41:00,1.96256,1.9628,1.96255,1.9628,33500000.0
2006-12-06 15:42:00,1.96297,1.96307,1.96276,1.96282,121900001.0
2006-12-06 15:43:00,1.96294,1.96359,1.96294,1.96359,61500000.0
2006-12-06 15:44:00,1.96366,1.96499,1.96366,1.96499,56799999.0
2006-12-06 15:45:00,1.96515,1.96516,1.96425,1.96425,66200000.0
2006-12-06 15:46:00,1.96429,1.96446,1.96429,1.96446,38900000.0
2006-12-06 15:47:00,1.96443,1.96486,1.96443,1.96486,25800000.0
2006-12-06 15:48:00,1.96484,1.96488,1.96463,1.96486,61300000.0
2006-12-06 15:49:00,1.96478,1.96478,1.96454,1.96473,64000000.0
2006-12-06 15:50:00,1.96465,1.96477,1.96458,1.96477,24900000.0
2006-12-06 15:51:00,1.96474,1.96474,1.96458,1.96464,56100000.0
2006-12-06 15:52:00,1.96453,1.9647,1.96451,1.96451,134700000.0
2006-12-06 15:53:00,1.96447,1.96447,1.96437,1.96444,56200000.0
2006-12-06 15:54:00,1.96438,1.96442,1.96421,1.96421,18900000.0
2006-12-06 15:55:00,1.96403,1.96404,1.96397,1.96404,39400000.0
2006-12-06 15:56:00,1.96417,1.96419,1.96406,1.96406,46400000.0
2006-12-06 15:57:00,1.96415,1.96419,1.96395,1.96395,61199999.0
2006-12-06 15:58:00,1.96385,1.96386,1.96372,1.96372,14900000.0
2006-12-06 15:59:00,1.96367,1.9638,1.96351,1.96351,90100000.0
2006-12-06 16:00:00,1.96344,1.96344,1.96332,1.96332,47000000.0
2006-12-06 16:01:00,1.96343,1.96343,1.96328,1.96337,83100001.0
2006-12-06 16:02:00,1.96336,1.96336,1.96323,1.96329,45700001.0
2006-12-06 16:03:00,1.96339,1.96348,1.96332,1.96348,19200000.0
2006-12-06 16:04:00,1.96347,1.96359,1.96346,1.96355,62900000.0
2006-12-06 16:05:00,1.96367,1.96378,1.96367,1.96378,2300000.0
2006-12-06 16:06:00,1.9639,1.96398,1.96372,1.96389,63699999.0
2006-12-06 16:07:00,1.96392,1.964,1.96388,1.96388,26000000.0
2006-12-06 16:08:00,1.9639,1.96403,1.96362,1.96362,82100002.0
2006-12-06 16:09:00,1.96381,1.96417,1.96381,1.96416,103199999.0
2006-12-06 16:10:00,1.96421,1.96463,1.96421,1.96449,71999999.0
2006-12-06 16:11:00,1.96445,1.96467,1.9644,1.96467,83600002.0
2006-12-06 16:12:00,1.96477,1.96505,1.96477,1.96505,87300000.0
2006-12-06 16:13:00,1.96508,1.96522,1.96493,1.96496,73100001.0
2006-12-06 16:14:00,1.96484,1.96536,1.96484,1.96536,72099999.0
2006-12-06 16:15:00,1.96523,1.96523,1.96493,1.96499,36100000.0
2006-12-06 16:16:00,1.96483,1.9651,1.96483,1.96495,60100000.0
2006-12-06 16:17:00,1.96502,1.96502,1.96479,1.96482,137000001.0
2006-12-06 16:18:00,1.96487,1.96509,1.96487,1.96509,49399999.0
2006-12-06 16:19:00,1.96503,1.96503,1.96487,1.96501,43700000.0
2006-12-06 16:20:00,1.96515,1.96526,1.96491,1.965,108300000.0
2006-12-06 16:21:00,1.96508,1.96508,1.96479,1.96496,38500000.0
2006-12-06 16:22:00,1.96492,1.96492,1.96457,1.96468,116999999.0
2006-12-06 16:23:00,1.9646,1.96464,1.96454,1.96458,71700001.0
2006-12-06 16:24:00,1.96455,1.96474,1.96443,1.96456,53700000.0
2006-12-06 16:25:00,1.96456,1.96456,1.9644,1.9644,27100000.0
2006-12-06 16:26:00,1.96443,1.96447,1.96431,1.96443,71900001.0
2006-12-06 16:27:00,1.96447,1.96466,1.96447,1.96453,34800000.0
2006-12-06 16:28:00,1.96445,1.96454,1.96438,1.96454,55099999.0
2006-12-06 16:29:00,1.96465,1.96465,1.96439,1.96444,33099999.0
2006-12-06 16:30:00,1.9643,1.96473,1.9643,1.96473,58200000.0
2006-12-06 16:31:00,1.9648,1.96486,1.96472,1.96486,50999999.0
2006-12-06 16:32:00,1.96491,1.96527,1.96484,1.96522,76200000.0
2006-12-06 16:33:00,1.96525,1.96559,1.96525,1.96551,45400000.0
2006-12-06 16:34:00,1.96555,1.96605,1.96551,1.96605,56900000.0
2006-12-06 16:35:00,1.96593,1.96593,1.96556,1.96557,46199999.0
2006-12-06 16:36:00,1.96583,1.96633,1.96583,1.96615,26900000.0
2006-12-06 16:37:00,1.96603,1.96617,1.96595,1.96603,79499999.0
2006-12-06 16:38:00,1.96597,1.96597,1.9657,1.96586,109400003.0
2006-12-06 16:39:00,1.96572,1.96587,1.96569,1.96585,66500000.0
2006-12-06 16:40:00,1.96573,1.9658,1.9657,1.96579,83100001.0
2006-12-06 16:41:00,1.9655,1.96588,1.9655,1.96569,106800000.0
2006-12-06 16:42:00,1.96562,1.96571,1.96555,1.96555,68000000.0
2006-12-06 16:43:00,1.9656,1.96566,1.96556,1.9656,69900001.0
2006-12-06 16:44:00,1.96563,1.96563,1.96548,1.96552,41800000.0
2006-12-06 16:45:00,1.96561,1.96566,1.96558,1.96566,57900000.0
2006-12-06 16:46:00,1.96567,1.9657,1.96552,1.96552,74100001.0
2006-12-06 16:47:00,1.96553,1.96564,1.96551,1.96552,81400000.0
2006-12-06 16:48:00,1.96543,1.96546,1.96533,1.9654,49000000.0
2006-12-06 16:49:00,1.96542,1.9655,1.9654,1.9654,50500000.0
2006-12-06 16:50:00,1.96541,1.96547,1.96536,1.96546,55400000.0
2006-12-06 16:51:00,1.96552,1.96565,1.96552,1.96558,79399999.0
2006-12-06 16:52:00,1.96563,1.96601,1.96563,1.96601,52000000.0
2006-12-06 16:53:00,1.96602,1.96611,1.96599,1.96605,69299998.0
2006-12-06 16:54:00,1.96593,1.96593,1.96557,1.96566,104000000.0
2006-12-06 16:55:00,1.96563,1.96583,1.96551,1.96581,105500001.0
2006-12-06 16:56:00,1.96569,1.96599,1.96568,1.96588,36100000.0
2006-12-06 16:57:00,1.96602,1.96606,1.9659,1.96595,81099998.0
2006-12-06 16:58:00,1.9659,1.96603,1.96589,1.96592,107199999.0
2006-12-06 16:59:00,1.96597,1.966,1.9658,1.96596,88300002.0
2006-12-06 17:00:00,1.96589,1.966,1.96568,1.96596,113400000.0
2006-12-06 17:01:00,1.96611,1.96618,1.96605,1.96618,74300002.0
2006-12-06 17:02:00,1.9662,1.9662,1.96572,1.96572,38600000.0
2006-12-06 17:03:00,1.9659,1.96627,1.9659,1.96627,63400000.0
2006-12-06 17:04:00,1.9666,1.96764,1.9666,1.96762,52500000.0
2006-12-06 17:05:00,1.9678,1.96805,1.9678,1.96793,91699998.0
2006-12-06 17:06:00,1.96788,1.96794,1.96775,1.96784,79200000.0
2006-12-06 17:07:00,1.96787,1.968,1.96755,1.96764,65099999.0
2006-12-06 17:08:00,1.96767,1.96776,1.96757,1.96757,17600000.0
2006-12-06 17:09:00,1.96745,1.9676,1.96736,1.96752,47600000.0
2006-12-06 17:10:00,1.96755,1.96761,1.96744,1.96749,63900000.0
2006-12-06 17:11:00,1.96745,1.96752,1.96728,1.96733,50700000.0
2006-12-06 17:12:00,1.96727,1.96751,1.96727,1.9675,41500000.0
2006-12-06 17:13:00,1.9675,1.96757,1.96747,1.96747,58500000.0
2006-12-06 17:14:00,1.96763,1.96765,1.96758,1.96765,54900000.0
2006-12-06 17:15:00,1.96751,1.96758,1.96738,1.96738,67100002.0
2006-12-06 17:16:00,1.96743,1.9677,1.96743,1.9677,47200001.0
2006-12-06 17:17:00,1.9677,1.96777,1.9676,1.96761,92000000.0
2006-12-06 17:18:00,1.96764,1.96789,1.96761,1.9678,114199998.0
2006-12-06 17:19:00,1.96776,1.96813,1.96776,1.96812,108600002.0
2006-12-06 17:20:00,1.96812,1.96845,1.96812,1.96813,67900000.0
2006-12-06 17:21:00,1.9681,1.96863,1.96807,1.96863,31100000.0
2006-12-06 17:22:00,1.96877,1.9688,1.96866,1.9687,40700000.0
2006-12-06 17:23:00,1.96862,1.96864,1.96834,1.96834,81600001.0
2006-12-06 17:24:00,1.96837,1.9684,1.96802,1.96802,57200000.0
2006-12-06 17:25:00,1.96809,1.96826,1.96809,1.9682,59999999.0
2006-12-06 17:26:00,1.96823,1.96823,1.968,1.96803,23400000.0
2006-12-06 17:27:00,1.96799,1.96799,1.96783,1.96789,42099999.0
2006-12-06 17:28:00,1.9679,1.96798,1.96784,1.96798,38200000.0
2006-12-06 17:29:00,1.96805,1.96811,1.968,1.96808,72800000.0
2006-12-06 17:30:00,1.96801,1.96816,1.968,1.96816,70700000.0
2006-12-06 17:31:00,1.96819,1.96853,1.96819,1.96842,41700000.0
2006-12-06 17:32:00,1.9684,1.9684,1.96819,1.96834,52199999.0
2006-12-06 17:33:00,1.96862,1.96887,1.96862,1.96881,64700000.0
2006-12-06 17:34:00,1.96883,1.96883,1.9687,1.96878,95100000.0
2006-12-06 17:35:00,1.9687,1.96884,1.96855,1.96866,70300001.0
2006-12-06 17:36:00,1.96865,1.96876,1.9685,1.96852,76600000.0
2006-12-06 17:37:00,1.96833,1.96862,1.96831,1.96862,60399998.0
2006-12-06 17:38:00,1.9689,1.96939,1.9689,1.96933,16200000.0
2006-12-06 17:39:00,1.96927,1.96927,1.96907,1.9692,45499999.0
2006-12-06 17:40:00,1.9694,1.96965,1.9694,1.96961,74770000.0
2006-12-06 17:41:00,1.96972,1.96984,1.96971,1.96971,55700000.0
2006-12-06 17:42:00,1.96963,1.96994,1.96961,1.96988,33900000.0
2006-12-06 17:43:00,1.97,1.97018,1.96984,1.97018,49500000.0
2006-12-06 17:44:00,1.97028,1.97101,1.97028,1.97088,72400001.0
2006-12-06 17:45:00,1.97093,1.97093,1.97056,1.97064,57800000.0
2006-12-06 17:46:00,1.97034,1.9705,1.97027,1.97036,91000000.0
2006-12-06 17:47:00,1.97015,1.9703,1.96999,1.96999,82900000.0
2006-12-06 17:48:00,1.97001,1.97037,1.97001,1.97013,131199999.0
2006-12-06 17:49:00,1.97017,1.97017,1.97003,1.97015,49300000.0
2006-12-06 17:50:00,1.97006,1.9701,1.96986,1.96986,40200000.0
2006-12-06 17:51:00,1.96985,1.96997,1.96972,1.96974,52000000.0
2006-12-06 17:52:00,1.96973,1.96973,1.96958,1.96966,76900000.0
2006-12-06 17:53:00,1.96962,1.96978,1.96943,1.96943,60400000.0
2006-12-06 17:54:00,1.96937,1.9696,1.96937,1.96956,55800001.0
2006-12-06 17:55:00,1.9695,1.9696,1.9695,1.96953,86950000.0
2006-12-06 17:56:00,1.96949,1.96969,1.96948,1.96967,39600000.0
2006-12-06 17:57:00,1.9698,1.97007,1.9698,1.97001,45200001.0
2006-12-06 17:58:00,1.97006,1.97013,1.96999,1.97007,54799999.0
2006-12-06 17:59:00,1.96998,1.96998,1.96989,1.9699,32200000.0
2006-12-06 18:00:00,1.97005,1.97014,1.96995,1.97,110799998.0
2006-12-06 18:01:00,1.96995,1.96995,1.96945,1.96958,922900001.0
2006-12-06 18:02:00,1.96953,1.96953,1.96934,1.96945,1211799997.0
2006-12-06 18:03:00,1.96943,1.96944,1.96932,1.96936,1417100004.0
2006-12-06 18:04:00,1.96947,1.96961,1.96934,1.96958,896000000.0
2006-12-06 18:05:00,1.96954,1.96958,1.96935,1.96935,907900004.0
2006-12-06 18:06:00,1.96929,1.96938,1.96923,1.96928,1097299997.0
2006-12-06 18:07:00,1.96923,1.96942,1.96907,1.96908,1193600002.0
2006-12-06 18:08:00,1.96899,1.96899,1.96862,1.9688,1134600002.0
2006-12-06 18:09:00,1.96908,1.96928,1.96901,1.9692,538099998.0
2006-12-06 18:10:00,1.96923,1.96923,1.969,1.969,789199998.0
2006-12-06 18:11:00,1.96907,1.96932,1.96907,1.96932,526099998.0
2006-12-06 18:12:00,1.96929,1.96929,1.96901,1.96907,717400002.0
2006-12-06 18:13:00,1.9691,1.96928,1.96905,1.96913,564499997.0
2006-12-06 18:14:00,1.9691,1.96914,1.96896,1.96902,838049997.0
2006-12-06 18:15:00,1.96908,1.96922,1.96903,1.96903,817999999.0
2006-12-06 18:16:00,1.96899,1.96899,1.96852,1.96867,926800002.0
2006-12-06 18:17:00,1.96865,1.96865,1.96845,1.96857,597799994.0
2006-12-06 18:18:00,1.96859,1.96864,1.96848,1.96856,675699998.0
2006-12-06 18:19:00,1.96864,1.96888,1.96864,1.96885,466599999.0
2006-12-06 18:20:00,1.9689,1.9691,1.96887,1.96897,462799995.0
2006-12-06 18:21:00,1.9689,1.96897,1.96864,1.96876,751216995.0
2006-12-06 18:22:00,1.96872,1.96883,1.96835,1.96835,608699993.0
2006-12-06 18:23:00,1.96841,1.96861,1.96835,1.96845,893300003.0
2006-12-06 18:24:00,1.96842,1.96842,1.96822,1.96831,738499999.0
2006-12-06 18:25:00,1.96825,1.96837,1.9682,1.96822,842299998.0
2006-12-06 18:26:00,1.9683,1.96831,1.96815,1.96817,554499999.0
2006-12-06 18:27:00,1.96818,1.96832,1.96816,1.96825,822800004.0
2006-12-06 18:28:00,1.96827,1.96841,1.96826,1.96834,314700000.0
2006-12-06 18:29:00,1.96833,1.96852,1.96832,1.96852,744800001.0
2006-12-06 18:30:00,1.96861,1.96913,1.96861,1.96913,896700001.0
2006-12-06 18:31:00,1.96925,1.96958,1.96925,1.96955,470399997.0
2006-12-06 18:32:00,1.9696,1.96965,1.96928,1.96941,391800004.0
2006-12-06 18:33:00,1.96938,1.96955,1.96938,1.96945,566150002.0
2006-12-06 18:34:00,1.96938,1.96946,1.96926,1.96933,590300002.0
2006-12-06 18:35:00,1.96935,1.96951,1.96912,1.96917,397399999.0
2006-12-06 18:36:00,1.96917,1.9694,1.96916,1.96934,127600000.0
2006-12-06 18:37:00,1.96937,1.96945,1.96921,1.96937,93500002.0
2006-12-06 18:38:00,1.96949,1.96962,1.96938,1.96952,157399999.0
2006-12-06 18:39:00,1.96958,1.96981,1.96948,1.96981,162300001.0
2006-12-06 18:40:00,1.9698,1.96989,1.96962,1.96979,398799998.0
2006-12-06 18:41:00,1.96979,1.96994,1.96975,1.96985,324699997.0
2006-12-06 18:42:00,1.96983,1.96989,1.96964,1.96964,111600000.0
2006-12-06 18:43:00,1.96967,1.96969,1.96947,1.96959,122300002.0
2006-12-06 18:44:00,1.96953,1.96966,1.96938,1.96945,510700002.0
2006-12-06 18:45:00,1.96936,1.96943,1.96928,1.96931,257799993.0
2006-12-06 18:46:00,1.96916,1.96916,1.9689,1.96913,219799997.0
2006-12-06 18:47:00,1.96907,1.96907,1.96893,1.96905,221399997.0
2006-12-06 18:48:00,1.96907,1.96919,1.96906,1.96906,370499997.0
2006-12-06 18:49:00,1.96905,1.96905,1.96889,1.96889,154899998.0
2006-12-06 18:50:00,1.9689,1.96898,1.96885,1.96894,201000000.0
2006-12-06 18:51:00,1.96895,1.96904,1.96883,1.96885,482399997.0
2006-12-06 18:52:00,1.9689,1.96931,1.9689,1.96923,662499998.0
2006-12-06 18:53:00,1.96921,1.96938,1.96917,1.96917,408300000.0
2006-12-06 18:54:00,1.96914,1.96926,1.96912,1.96912,257600001.0
2006-12-06 18:55:00,1.969,1.96906,1.96846,1.96875,669499997.0
2006-12-06 18:56:00,1.96877,1.96884,1.96854,1.96876,209069999.0
2006-12-06 18:57:00,1.96872,1.96885,1.96859,1.96885,451849999.0
2006-12-06 18:58:00,1.96887,1.96894,1.96866,1.96873,558699997.0
2006-12-06 18:59:00,1.96876,1.96892,1.96875,1.96884,570799998.0
2006-12-06 19:00:00,1.96882,1.969,1.9688,1.9689,260100000.0
2006-12-06 19:01:00,1.96897,1.96903,1.96893,1.96903,53099999.0
2006-12-06 19:02:00,1.96907,1.96932,1.96907,1.96932,286600001.0
2006-12-06 19:03:00,1.96944,1.9696,1.9694,1.96949,535099998.0
2006-12-06 19:04:00,1.9695,1.96958,1.96943,1.96953,256799999.0
2006-12-06 19:05:00,1.96953,1.96953,1.96945,1.96946,169900002.0
2006-12-06 19:06:00,1.96945,1.96949,1.96933,1.96946,640899999.0
2006-12-06 19:07:00,1.96943,1.96943,1.96927,1.96935,341399999.0
2006-12-06 19:08:00,1.96923,1.96933,1.96916,1.96933,449000001.0
2006-12-06 19:09:00,1.96934,1.96941,1.96918,1.96941,359500003.0
2006-12-06 19:10:00,1.9694,1.9694,1.96915,1.96919,435446998.0
2006-12-06 19:11:00,1.96918,1.96918,1.96906,1.96916,136899999.0
2006-12-06 19:12:00,1.96919,1.96923,1.96913,1.96918,249899997.0
2006-12-06 19:13:00,1.96926,1.96943,1.96918,1.96943,510800000.0
2006-12-06 19:14:00,1.96933,1.9695,1.96923,1.96935,248399999.0
2006-12-06 19:15:00,1.96932,1.96936,1.96911,1.96936,353300003.0
2006-12-06 19:16:00,1.96939,1.96939,1.96933,1.96933,146699999.0
2006-12-06 19:17:00,1.96932,1.9694,1.96923,1.96923,201999999.0
2006-12-06 19:18:00,1.96926,1.96952,1.96922,1.96931,260799997.0
2006-12-06 19:19:00,1.96934,1.96956,1.96934,1.9695,378300001.0
2006-12-06 19:20:00,1.96948,1.96963,1.96947,1.96956,328799998.0
2006-12-06 19:21:00,1.96959,1.9696,1.9695,1.9695,249400000.0
2006-12-06 19:22:00,1.96956,1.96956,1.96941,1.9695,284100001.0
2006-12-06 19:23:00,1.96944,1.9695,1.96924,1.96935,363099996.0
2006-12-06 19:24:00,1.96933,1.96933,1.96922,1.96922,91100000.0
2006-12-06 19:25:00,1.96918,1.96918,1.96881,1.96881,129300002.0
2006-12-06 19:26:00,1.96888,1.969,1.96886,1.96886,466799999.0
2006-12-06 19:27:00,1.9689,1.96904,1.96884,1.96884,540800005.0
2006-12-06 19:28:00,1.96881,1.96892,1.96874,1.96889,385599998.0
2006-12-06 19:29:00,1.96884,1.96894,1.96882,1.96882,323599997.0
2006-12-06 19:30:00,1.9688,1.96891,1.96875,1.96888,641199996.0
2006-12-06 19:31:00,1.96888,1.9689,1.96875,1.96881,252999995.0
2006-12-06 19:32:00,1.96877,1.96885,1.96868,1.96873,458600003.0
2006-12-06 19:33:00,1.96874,1.96886,1.96874,1.96885,226700001.0
2006-12-06 19:34:00,1.96878,1.96878,1.96844,1.96858,192599998.0
2006-12-06 19:35:00,1.9686,1.96868,1.96851,1.96865,362900002.0
2006-12-06 19:36:00,1.96863,1.96863,1.96841,1.96846,434300000.0
2006-12-06 19:37:00,1.96842,1.96867,1.96842,1.96867,347799997.0
2006-12-06 19:38:00,1.96868,1.9687,1.96857,1.96857,80899999.0
2006-12-06 19:39:00,1.96859,1.96867,1.96859,1.96863,159700002.0
2006-12-06 19:40:00,1.96872,1.96875,1.96858,1.9686,341400000.0
2006-12-06 19:41:00,1.96868,1.96871,1.96848,1.96867,413599997.0
2006-12-06 19:42:00,1.96865,1.96868,1.96858,1.96868,199399999.0
2006-12-06 19:43:00,1.96872,1.96885,1.9687,1.9688,180499999.0
2006-12-06 19:44:00,1.96877,1.96878,1.96861,1.96863,376600003.0
2006-12-06 19:45:00,1.96856,1.96864,1.96852,1.96852,226299995.0
2006-12-06 19:46:00,1.9685,1.96855,1.96835,1.96835,459000002.0
2006-12-06 19:47:00,1.96834,1.96847,1.96834,1.9684,102849999.0
2006-12-06 19:48:00,1.96837,1.96837,1.96815,1.96815,213969999.0
2006-12-06 19:49:00,1.96819,1.96841,1.96819,1.96841,316999998.0
2006-12-06 19:50:00,1.96838,1.96838,1.96812,1.96812,306599998.0
2006-12-06 19:51:00,1.96816,1.96856,1.96816,1.96835,285649999.0
2006-12-06 19:52:00,1.96825,1.96829,1.96818,1.96827,204400000.0
2006-12-06 19:53:00,1.96848,1.96862,1.96837,1.96856,89200001.0
2006-12-06 19:54:00,1.96862,1.96878,1.96862,1.96878,161400001.0
2006-12-06 19:55:00,1.96875,1.96887,1.96872,1.96872,65999999.0
2006-12-06 19:56:00,1.96868,1.9687,1.96856,1.9686,262300000.0
2006-12-06 19:57:00,1.96852,1.96865,1.96849,1.96859,328900002.0
2006-12-06 19:58:00,1.96852,1.96868,1.96852,1.96859,283099999.0
2006-12-06 19:59:00,1.96864,1.96864,1.96822,1.96841,407800001.0
2006-12-06 20:00:00,1.96828,1.96837,1.96814,1.96827,173900000.0
2006-12-06 20:01:00,1.96817,1.96832,1.96808,1.96832,255050002.0
2006-12-06 20:02:00,1.96821,1.96821,1.96801,1.96814,177300001.0
2006-12-06 20:03:00,1.96817,1.96827,1.96811,1.96811,106300000.0
2006-12-06 20:04:00,1.96808,1.96817,1.96799,1.96808,311699995.0
2006-12-06 20:05:00,1.96807,1.96818,1.96805,1.96818,245600001.0
2006-12-06 20:06:00,1.9682,1.96825,1.96818,1.9682,205000000.0
2006-12-06 20:07:00,1.96818,1.96821,1.96808,1.96818,171799998.0
2006-12-06 20:08:00,1.96824,1.96824,1.9681,1.96817,329300001.0
2006-12-06 20:09:00,1.96806,1.96813,1.96779,1.96783,107500000.0
2006-12-06 20:10:00,1.96773,1.96774,1.96741,1.96749,100700000.0
2006-12-06 20:11:00,1.96754,1.96759,1.96732,1.96732,38300000.0
2006-12-06 20:12:00,1.96724,1.96736,1.96714,1.96729,533900004.0
2006-12-06 20:13:00,1.96725,1.96761,1.96725,1.96745,210099998.0
2006-12-06 20:14:00,1.96751,1.96761,1.96746,1.9675,122999998.0
2006-12-06 20:15:00,1.96747,1.96747,1.96731,1.96742,424800002.0
2006-12-06 20:16:00,1.96737,1.96755,1.96733,1.96747,182299999.0
2006-12-06 20:17:00,1.96744,1.96748,1.9674,1.96748,40600000.0
2006-12-06 20:18:00,1.96752,1.9676,1.96749,1.96759,173499999.0
2006-12-06 20:19:00,1.96761,1.96763,1.96752,1.96763,162399999.0
2006-12-06 20:20:00,1.96762,1.96773,1.9676,1.9677,259700003.0
2006-12-06 20:21:00,1.96767,1.96767,1.96758,1.9676,143600000.0
2006-12-06 20:22:00,1.96769,1.96772,1.96757,1.96757,91400000.0
2006-12-06 20:23:00,1.96757,1.96776,1.96754,1.96765,322500002.0
2006-12-06 20:24:00,1.96764,1.96765,1.96752,1.96765,135900002.0
2006-12-06 20:25:00,1.96757,1.96762,1.96731,1.96762,418700000.0
2006-12-06 20:26:00,1.96761,1.96772,1.96752,1.96752,426899998.0
2006-12-06 20:27:00,1.96752,1.96756,1.9674,1.96756,257599999.0
2006-12-06 20:28:00,1.96756,1.96769,1.9675,1.96767,279300002.0
2006-12-06 20:29:00,1.96773,1.96773,1.9676,1.9676,219000002.0
2006-12-06 20:30:00,1.9676,1.96763,1.96744,1.96747,829599996.0
2006-12-06 20:31:00,1.96739,1.96751,1.96738,1.9674,588399998.0
2006-12-06 20:32:00,1.96749,1.96756,1.96741,1.96747,561800001.0
2006-12-06 20:33:00,1.96752,1.96769,1.96741,1.96741,365300000.0
2006-12-06 20:34:00,1.96745,1.96745,1.9674,1.9674,99799999.0
2006-12-06 20:35:00,1.96739,1.96743,1.96732,1.96732,73299999.0
2006-12-06 20:36:00,1.96737,1.96737,1.96712,1.96725,165199999.0
2006-12-06 20:37:00,1.96723,1.96733,1.9672,1.9672,139100000.0
2006-12-06 20:38:00,1.96727,1.9674,1.96722,1.96728,231700000.0
2006-12-06 20:39:00,1.96732,1.96732,1.96713,1.96717,252399998.0
2006-12-06 20:40:00,1.96713,1.96718,1.96685,1.96685,124700000.0
2006-12-06 20:41:00,1.96682,1.96693,1.9668,1.96683,239399999.0
2006-12-06 20:42:00,1.96683,1.96683,1.96672,1.96672,26200001.0
2006-12-06 20:43:00,1.9668,1.96687,1.96673,1.96677,300399998.0
2006-12-06 20:44:00,1.96682,1.96693,1.96678,1.96685,425000005.0
2006-12-06 20:45:00,1.96685,1.9669,1.96677,1.96677,78300000.0
2006-12-06 20:46:00,1.96675,1.96677,1.96675,1.96675,151100001.0
2006-12-06 20:47:00,1.9667,1.9668,1.96663,1.96674,395300000.0
2006-12-06 20:48:00,1.9667,1.9667,1.96639,1.96649,219600002.0
2006-12-06 20:49:00,1.96655,1.96662,1.96642,1.96662,61200000.0
2006-12-06 20:50:00,1.96654,1.96672,1.96654,1.96659,388500000.0
2006-12-06 20:51:00,1.96655,1.96661,1.96642,1.96648,369400001.0
2006-12-06 20:52:00,1.96647,1.9666,1.96647,1.96648,149800001.0
2006-12-06 20:53:00,1.9665,1.96676,1.9665,1.96659,669099999.0
2006-12-06 20:54:00,1.96663,1.96676,1.96663,1.96673,441900002.0
2006-12-06 20:55:00,1.96675,1.96675,1.96653,1.96653,240300001.0
2006-12-06 20:56:00,1.96654,1.96669,1.96654,1.96657,462499997.0
2006-12-06 20:57:00,1.96658,1.96664,1.96647,1.96657,551150003.0
2006-12-06 20:58:00,1.96662,1.96662,1.96634,1.9664,161300001.0
2006-12-06 20:59:00,1.9664,1.96659,1.96638,1.9665,503400000.0
2006-12-06 21:00:00,1.96644,1.96658,1.96644,1.96655,480900001.0
2006-12-06 21:01:00,1.96654,1.96667,1.96653,1.96655,359699999.0
2006-12-06 21:02:00,1.96657,1.96667,1.96646,1.96664,257699999.0
2006-12-06 21:03:00,1.96662,1.96667,1.96654,1.96667,136099999.0
2006-12-06 21:04:00,1.96665,1.96665,1.96645,1.9665,186500000.0
2006-12-06 21:05:00,1.96641,1.96657,1.96641,1.96643,252149998.0
2006-12-06 21:06:00,1.96641,1.96658,1.96641,1.96658,268800001.0
2006-12-06 21:07:00,1.9666,1.96665,1.96655,1.96665,62500001.0
2006-12-06 21:08:00,1.96653,1.96653,1.96622,1.96622,59900000.0
2006-12-06 21:09:00,1.96617,1.96621,1.96608,1.96609,84400000.0
2006-12-06 21:10:00,1.96611,1.96623,1.96611,1.96623,167200002.0
2006-12-06 21:11:00,1.9662,1.96633,1.96618,1.96633,82900000.0
2006-12-06 21:12:00,1.96638,1.96651,1.96637,1.96637,70999999.0
2006-12-06 21:13:00,1.96627,1.96632,1.9662,1.9662,193200003.0
2006-12-06 21:14:00,1.96618,1.9662,1.96602,1.96612,254800000.0
2006-12-06 21:15:00,1.96613,1.96622,1.96608,1.96621,256600003.0
2006-12-06 21:16:00,1.96611,1.96611,1.96599,1.96603,39000000.0
2006-12-06 21:17:00,1.96598,1.96615,1.96597,1.96615,199299999.0
2006-12-06 21:18:00,1.96615,1.96622,1.96604,1.96604,56900000.0
2006-12-06 21:19:00,1.96604,1.96604,1.96596,1.96597,111699999.0
2006-12-06 21:20:00,1.96591,1.96591,1.96563,1.96563,355099997.0
2006-12-06 21:21:00,1.96564,1.96591,1.96564,1.96588,147699998.0
2006-12-06 21:22:00,1.96588,1.96608,1.96582,1.96599,170899997.0
2006-12-06 21:23:00,1.966,1.966,1.96587,1.9659,10800000.0
2006-12-06 21:24:00,1.96578,1.96585,1.96564,1.96578,171249999.0
2006-12-06 21:25:00,1.96583,1.96584,1.96571,1.96571,126999999.0
2006-12-06 21:26:00,1.96567,1.96567,1.96562,1.96562,22700000.0
2006-12-06 21:27:00,1.96556,1.96565,1.96542,1.96542,115199999.0
2006-12-06 21:28:00,1.96537,1.96546,1.96525,1.96535,293399998.0
2006-12-06 21:29:00,1.96528,1.96528,1.96522,1.96522,28600000.0
2006-12-06 21:30:00,1.96516,1.96516,1.96509,1.96509,23700000.0
2006-12-06 21:31:00,1.9649,1.96496,1.96488,1.9649,31200000.0
2006-12-06 21:32:00,1.96498,1.96522,1.96497,1.96522,225600003.0
2006-12-06 21:33:00,1.96526,1.96534,1.96516,1.96518,345999995.0
2006-12-06 21:34:00,1.96526,1.9653,1.96512,1.96523,203699999.0
2006-12-06 21:35:00,1.96525,1.96525,1.96516,1.9652,17100000.0
2006-12-06 21:36:00,1.96533,1.96579,1.96533,1.96568,110700000.0
2006-12-06 21:37:00,1.96567,1.96583,1.96566,1.96568,190999999.0
2006-12-06 21:38:00,1.96559,1.96565,1.96546,1.96546,160100000.0
2006-12-06 21:39:00,1.96545,1.9656,1.96545,1.96559,47300000.0
2006-12-06 21:40:00,1.96559,1.96559,1.96547,1.96547,122500000.0
2006-12-06 21:41:00,1.96547,1.96569,1.96547,1.96561,140599999.0
2006-12-06 21:42:00,1.96563,1.96575,1.96563,1.96575,150400000.0
2006-12-06 21:43:00,1.96575,1.96575,1.96562,1.96562,92800001.0
2006-12-06 21:44:00,1.96559,1.96562,1.96553,1.96553,81800000.0
2006-12-06 21:45:00,1.96555,1.9656,1.96541,1.96554,59599999.0
2006-12-06 21:46:00,1.96555,1.96562,1.96549,1.96562,71799999.0
2006-12-06 21:47:00,1.96553,1.96566,1.96551,1.96566,209299999.0
2006-12-06 21:48:00,1.96558,1.96565,1.96554,1.96564,132499998.0
2006-12-06 21:49:00,1.9656,1.96566,1.96556,1.96558,95499999.0
2006-12-06 21:50:00,1.96552,1.96554,1.96544,1.96545,101200001.0
2006-12-06 21:51:00,1.96548,1.96582,1.96548,1.96582,141099999.0
2006-12-06 21:52:00,1.96584,1.96584,1.96564,1.96573,82900000.0
2006-12-06 21:53:00,1.96568,1.96568,1.96548,1.96549,47400000.0
2006-12-06 21:54:00,1.96546,1.96548,1.96539,1.96544,69400000.0
2006-12-06 21:55:00,1.96545,1.9655,1.96541,1.96549,216899998.0
2006-12-06 21:56:00,1.96548,1.96553,1.96547,1.96553,72299999.0
2006-12-06 21:57:00,1.96553,1.96553,1.96546,1.96549,110000001.0
2006-12-06 21:58:00,1.96552,1.96565,1.96552,1.96561,69299998.0
2006-12-06 21:59:00,1.96561,1.96576,1.96549,1.96566,450946994.0
2006-12-06 22:00:00,1.96558,1.96561,1.96543,1.96543,193600000.0
2006-12-06 22:01:00,1.9655,1.96578,1.9655,1.96566,137799999.0
2006-12-06 22:02:00,1.96569,1.96573,1.96561,1.96567,127100000.0
2006-12-06 22:03:00,1.96563,1.96574,1.96561,1.96562,66800001.0
2006-12-06 22:04:00,1.96557,1.96563,1.96556,1.96557,322199995.0
2006-12-06 22:05:00,1.96554,1.96559,1.9655,1.96552,182700000.0
2006-12-06 22:06:00,1.96545,1.96553,1.96538,1.96541,43900000.0
2006-12-06 22:07:00,1.96525,1.96525,1.96499,1.965,69600001.0
2006-12-06 22:08:00,1.96495,1.96513,1.96494,1.96509,98300000.0
2006-12-06 22:09:00,1.96505,1.96513,1.96505,1.96513,26500000.0
2006-12-06 22:10:00,1.9651,1.96517,1.9651,1.96517,30600000.0
2006-12-06 22:11:00,1.96507,1.96508,1.96496,1.96506,23600000.0
2006-12-06 22:12:00,1.96512,1.9652,1.96509,1.96512,174799998.0
2006-12-06 22:13:00,1.9651,1.96519,1.9651,1.96516,53900001.0
2006-12-06 22:14:00,1.96515,1.96517,1.96509,1.96509,61800001.0
2006-12-06 22:15:00,1.9652,1.96526,1.96508,1.96515,248500000.0
2006-12-06 22:16:00,1.96509,1.96529,1.96509,1.96521,228100000.0
2006-12-06 22:17:00,1.96528,1.96528,1.96513,1.96523,33200000.0
2006-12-06 22:18:00,1.96524,1.96526,1.96511,1.96514,125400000.0
2006-12-06 22:19:00,1.96518,1.96537,1.96518,1.96537,18200000.0
2006-12-06 22:20:00,1.9654,1.96544,1.96535,1.96544,46100000.0
2006-12-06 22:21:00,1.96556,1.96566,1.96555,1.96563,105599999.0
2006-12-06 22:22:00,1.96564,1.96578,1.96558,1.96558,99200000.0
2006-12-06 22:23:00,1.96553,1.96563,1.96543,1.96546,149699999.0
2006-12-06 22:24:00,1.96549,1.96556,1.96546,1.96548,79099999.0
2006-12-06 22:25:00,1.9655,1.96557,1.9655,1.96556,103100002.0
2006-12-06 22:26:00,1.96558,1.9657,1.96556,1.9657,48700000.0
2006-12-06 22:27:00,1.96577,1.96615,1.96577,1.96615,91200000.0
2006-12-06 22:28:00,1.9662,1.9662,1.96594,1.96603,78200000.0
2006-12-06 22:29:00,1.96607,1.96632,1.96605,1.96631,214799999.0
2006-12-06 22:30:00,1.96629,1.96638,1.96628,1.96633,73000001.0
2006-12-06 22:31:00,1.96624,1.96624,1.96617,1.96622,79700000.0
2006-12-06 22:32:00,1.96622,1.96626,1.96616,1.96623,219899997.0
2006-12-06 22:33:00,1.96625,1.9663,1.96625,1.96625,169200000.0
2006-12-06 22:34:00,1.9662,1.9662,1.96602,1.96602,115700000.0
2006-12-06 22:35:00,1.96609,1.96627,1.96609,1.9662,26400001.0
2006-12-06 22:36:00,1.96618,1.96625,1.96615,1.96615,13300000.0
2006-12-06 22:37:00,1.96626,1.96628,1.96615,1.96628,60300000.0
2006-12-06 22:38:00,1.96621,1.96629,1.96618,1.96629,63200001.0
2006-12-06 22:39:00,1.96629,1.96635,1.96623,1.96635,16300000.0
2006-12-06 22:40:00,1.9664,1.9664,1.96637,1.9664,83799998.0
2006-12-06 22:41:00,1.9664,1.96647,1.9664,1.96647,112600000.0
2006-12-06 22:42:00,1.96638,1.96651,1.96632,1.96651,36600000.0
2006-12-06 22:43:00,1.96645,1.96645,1.96635,1.96637,74900000.0
2006-12-06 22:44:00,1.9664,1.96649,1.96636,1.96643,148600001.0
2006-12-06 22:45:00,1.9664,1.9664,1.96629,1.96629,148899998.0
2006-12-06 22:46:00,1.9662,1.96621,1.96612,1.96615,55500000.0
2006-12-06 22:47:00,1.9661,1.9661,1.96593,1.96607,170299999.0
2006-12-06 22:48:00,1.96608,1.9661,1.966,1.966,23600000.0
2006-12-06 22:49:00,1.966,1.96601,1.96594,1.96601,83499999.0
2006-12-06 22:50:00,1.96605,1.96615,1.96602,1.9661,60900000.0
2006-12-06 22:51:00,1.96602,1.96603,1.96602,1.96603,12000000.0
2006-12-06 22:52:00,1.9661,1.9661,1.96604,1.96604,59900000.0
2006-12-06 22:53:00,1.96609,1.96609,1.96578,1.96602,43649999.0
2006-12-06 22:54:00,1.96604,1.96607,1.96597,1.96597,54600000.0
2006-12-06 22:55:00,1.96616,1.96623,1.96613,1.96613,84899999.0
2006-12-06 22:56:00,1.96607,1.96621,1.96606,1.96611,53300000.0
2006-12-06 22:57:00,1.96627,1.96633,1.96616,1.96633,18500000.0
2006-12-06 22:58:00,1.9662,1.96628,1.9661,1.9661,103800001.0
2006-12-06 22:59:00,1.96608,1.96608,1.96597,1.96603,171099999.0
2006-12-06 23:00:00,1.96596,1.96596,1.96576,1.96582,67299999.0
2006-12-06 23:01:00,1.96608,1.96608,1.96601,1.96608,18000000.0
2006-12-06 23:02:00,1.96614,1.96621,1.96614,1.96621,16300000.0
2006-12-06 23:03:00,1.96611,1.9662,1.96611,1.96617,10800000.0
2006-12-06 23:04:00,1.96611,1.96621,1.96605,1.9662,81500000.0
2006-12-06 23:05:00,1.9663,1.96634,1.96619,1.96631,60200001.0
2006-12-06 23:06:00,1.96628,1.96628,1.96617,1.96624,44400000.0
2006-12-06 23:07:00,1.9663,1.96631,1.96628,1.96628,22000000.0
2006-12-06 23:08:00,1.96623,1.96623,1.96611,1.96611,34499999.0
2006-12-06 23:09:00,1.9661,1.9662,1.9661,1.96618,11800000.0
2006-12-06 23:10:00,1.9662,1.96625,1.9662,1.96625,6300000.0
2006-12-06 23:11:00,1.96622,1.96622,1.96609,1.96618,61400000.0
2006-12-06 23:12:00,1.96617,1.96619,1.96615,1.96617,47100001.0
2006-12-06 23:13:00,1.96627,1.96633,1.9662,1.96633,57100000.0
2006-12-06 23:14:00,1.9663,1.96651,1.96624,1.96651,123100001.0
2006-12-06 23:15:00,1.96645,1.9665,1.96634,1.9665,36000000.0
2006-12-06 23:16:00,1.96643,1.96643,1.96628,1.96642,45000001.0
2006-12-06 23:17:00,1.96639,1.96644,1.96635,1.96638,51899999.0
2006-12-06 23:18:00,1.96635,1.96641,1.96618,1.96641,60099999.0
2006-12-06 23:19:00,1.96641,1.96643,1.96629,1.96629,46800000.0
2006-12-06 23:20:00,1.96637,1.96637,1.96628,1.9663,34000000.0
2006-12-06 23:21:00,1.9663,1.96653,1.9663,1.96653,85600001.0
2006-12-06 23:22:00,1.96649,1.96659,1.96641,1.96653,62300000.0
2006-12-06 23:23:00,1.9665,1.96655,1.96644,1.96655,78399999.0
2006-12-06 23:24:00,1.96648,1.96648,1.96628,1.96635,29699999.0
2006-12-06 23:25:00,1.96633,1.96646,1.96633,1.96646,24800000.0
2006-12-06 23:26:00,1.96653,1.96654,1.96646,1.96651,91100001.0
2006-12-06 23:27:00,1.96646,1.96646,1.96645,1.96645,47100001.0
2006-12-06 23:28:00,1.96641,1.96643,1.96628,1.96629,48700000.0
2006-12-06 23:29:00,1.96643,1.96649,1.96635,1.96642,116899998.0
2006-12-06 23:30:00,1.96638,1.96651,1.96638,1.96642,117200000.0
2006-12-06 23:31:00,1.96634,1.96644,1.96632,1.96632,76700002.0
2006-12-06 23:32:00,1.9663,1.96637,1.9662,1.96626,81600001.0
2006-12-06 23:33:00,1.96636,1.96636,1.96627,1.96627,44900001.0
2006-12-06 23:34:00,1.9663,1.96633,1.96626,1.96626,62800000.0
2006-12-06 23:35:00,1.96631,1.96637,1.96623,1.96636,54200000.0
2006-12-06 23:36:00,1.96626,1.96638,1.96626,1.96635,100300002.0
2006-12-06 23:37:00,1.96636,1.96636,1.96624,1.96628,79700000.0
2006-12-06 23:38:00,1.96623,1.96634,1.96623,1.96634,26300000.0
2006-12-06 23:39:00,1.96635,1.96635,1.96635,1.96635,18700001.0
2006-12-06 23:40:00,1.96635,1.96635,1.9663,1.96635,35499999.0
2006-12-06 23:41:00,1.96629,1.96635,1.96629,1.9663,58900000.0
2006-12-06 23:42:00,1.96637,1.96641,1.96633,1.96634,75499998.0
2006-12-06 23:43:00,1.96626,1.96626,1.96605,1.96622,92300001.0
2006-12-06 23:44:00,1.96625,1.96627,1.96608,1.96618,44400000.0
2006-12-06 23:45:00,1.9662,1.96631,1.96615,1.9663,100500002.0
2006-12-06 23:46:00,1.96625,1.96625,1.96625,1.96625,25200001.0
2006-12-06 23:47:00,1.96627,1.96628,1.96626,1.96628,15400000.0
2006-12-06 23:48:00,1.96621,1.96621,1.96613,1.9662,57400000.0
2006-12-06 23:49:00,1.9662,1.9662,1.96606,1.96606,88200002.0
2006-12-06 23:50:00,1.96603,1.96611,1.96594,1.96611,25900000.0
2006-12-06 23:51:00,1.96614,1.96614,1.96613,1.96613,5300000.0
2006-12-06 23:52:00,1.96607,1.96612,1.96597,1.96608,100199998.0
2006-12-06 23:53:00,1.96607,1.96618,1.96607,1.96618,51800001.0
2006-12-06 23:54:00,1.96615,1.96622,1.9661,1.96613,89400000.0
2006-12-06 23:55:00,1.96622,1.9663,1.9661,1.9661,53100000.0
2006-12-06 23:56:00,1.96607,1.96618,1.96607,1.96618,7600000.0
2006-12-06 23:57:00,1.96613,1.96613,1.96607,1.96607,19800000.0
2006-12-06 23:58:00,1.96616,1.96616,1.96603,1.9661,75299999.0
2006-12-06 23:59:00,1.96615,1.96625,1.96607,1.96622,57700001.0
2006-12-07 00:00:00,1.96616,1.96616,1.96594,1.96605,55599999.0
2006-12-07 00:01:00,1.96613,1.96617,1.96597,1.96597,91599999.0
2006-12-07 00:02:00,1.96583,1.96583,1.96577,1.96577,29700000.0
2006-12-07 00:03:00,1.96571,1.96589,1.96566,1.9657,115900002.0
2006-12-07 00:04:00,1.96585,1.96598,1.96568,1.96598,30500000.0
2006-12-07 00:05:00,1.96603,1.96625,1.96598,1.96625,61800000.0
2006-12-07 00:06:00,1.96635,1.96635,1.96635,1.96635,9700000.0
2006-12-07 00:07:00,1.96623,1.96637,1.96623,1.96637,48999999.0
2006-12-07 00:08:00,1.96642,1.96654,1.96603,1.96603,97299998.0
2006-12-07 00:09:00,1.96592,1.96652,1.96592,1.96652,45500000.0
2006-12-07 00:10:00,1.96658,1.96658,1.96637,1.96637,39699999.0
2006-12-07 00:11:00,1.96626,1.96626,1.966,1.96617,67699999.0
2006-12-07 00:12:00,1.96622,1.96633,1.96615,1.96623,54300000.0
2006-12-07 00:13:00,1.96614,1.96624,1.96613,1.96613,24700000.0
2006-12-07 00:14:00,1.96609,1.96648,1.96605,1.96619,79100000.0
2006-12-07 00:15:00,1.966,1.96608,1.966,1.96608,27700000.0
2006-12-07 00:16:00,1.96613,1.96618,1.96605,1.96618,96800002.0
2006-12-07 00:17:00,1.96624,1.96639,1.96624,1.96639,42900000.0
2006-12-07 00:18:00,1.96634,1.96648,1.96634,1.96635,36200000.0
2006-12-07 00:19:00,1.96636,1.96654,1.96635,1.96654,52900000.0
2006-12-07 00:20:00,1.96634,1.96634,1.96621,1.96621,6800000.0
2006-12-07 00:21:00,1.96597,1.96598,1.96597,1.96598,12700000.0
2006-12-07 00:22:00,1.966,1.96603,1.96593,1.96603,64900001.0
2006-12-07 00:23:00,1.96597,1.96607,1.96572,1.96577,103100000.0
2006-12-07 00:24:00,1.9657,1.96583,1.96567,1.96583,65500002.0
2006-12-07 00:25:00,1.9658,1.96595,1.9658,1.9658,44200000.0
2006-12-07 00:26:00,1.96591,1.96603,1.96591,1.966,109899999.0
2006-12-07 00:27:00,1.9659,1.96602,1.9659,1.96593,39900000.0
2006-12-07 00:28:00,1.96597,1.96599,1.96578,1.96583,53800000.0
2006-12-07 00:29:00,1.96587,1.96599,1.96587,1.96587,129599999.0
2006-12-07 00:30:00,1.96587,1.96587,1.9656,1.9656,19300000.0
2006-12-07 00:31:00,1.9656,1.96571,1.96557,1.96557,51599999.0
2006-12-07 00:32:00,1.96567,1.96574,1.96562,1.96562,40900000.0
2006-12-07 00:33:00,1.96569,1.96571,1.96569,1.96571,29500000.0
2006-12-07 00:34:00,1.96571,1.96571,1.96566,1.96566,32900000.0
2006-12-07 00:35:00,1.96562,1.96569,1.96553,1.96568,101900000.0
2006-12-07 00:36:00,1.96558,1.96573,1.96558,1.96573,36399999.0
2006-12-07 00:37:00,1.96569,1.96569,1.96559,1.96559,39599999.0
2006-12-07 00:38:00,1.96553,1.96556,1.96542,1.96556,54999999.0
2006-12-07 00:39:00,1.96563,1.9658,1.96556,1.9658,66499999.0
2006-12-07 00:40:00,1.96585,1.96585,1.96585,1.96585,33299999.0
2006-12-07 00:41:00,1.96583,1.96589,1.96581,1.96589,19100000.0
2006-12-07 00:42:00,1.96583,1.96585,1.96573,1.9658,32600000.0
2006-12-07 00:43:00,1.96587,1.96587,1.96583,1.96585,102700000.0
2006-12-07 00:44:00,1.96587,1.9659,1.96583,1.96585,56800000.0
2006-12-07 00:45:00,1.96577,1.96577,1.96566,1.96567,24399999.0
2006-12-07 00:46:00,1.96553,1.96562,1.96549,1.96552,67700000.0
2006-12-07 00:47:00,1.9655,1.96555,1.96547,1.96552,75300000.0
2006-12-07 00:48:00,1.96551,1.9656,1.96549,1.9656,36700001.0
2006-12-07 00:49:00,1.96567,1.96586,1.9656,1.9656,26300000.0
2006-12-07 00:50:00,1.96565,1.96565,1.9656,1.9656,25900000.0
2006-12-07 00:51:00,1.96561,1.96561,1.96559,1.96559,41500000.0
2006-12-07 00:52:00,1.96562,1.96581,1.96562,1.9658,8100000.0
2006-12-07 00:53:00,1.9658,1.96594,1.96576,1.96576,59400000.0
2006-12-07 00:54:00,1.96577,1.96577,1.9657,1.96573,96800003.0
2006-12-07 00:55:00,1.96554,1.96584,1.96539,1.96569,42500000.0
2006-12-07 00:56:00,1.96541,1.96541,1.96509,1.96525,70800000.0
2006-12-07 00:57:00,1.96535,1.96535,1.9652,1.9652,77599999.0
2006-12-07 00:58:00,1.96519,1.96533,1.96513,1.96513,42600000.0
2006-12-07 00:59:00,1.96513,1.96513,1.96495,1.965,113400000.0
2006-12-07 01:00:00,1.965,1.96511,1.965,1.96505,85800002.0
2006-12-07 01:01:00,1.96508,1.9651,1.96508,1.9651,36100000.0
2006-12-07 01:02:00,1.96513,1.96528,1.96513,1.96521,33170000.0
2006-12-07 01:03:00,1.96533,1.96533,1.96518,1.96526,38100000.0
2006-12-07 01:04:00,1.9652,1.9652,1.96509,1.96509,67199999.0
2006-12-07 01:05:00,1.96513,1.96513,1.96501,1.96502,85400001.0
2006-12-07 01:06:00,1.96502,1.96515,1.96502,1.96515,55599999.0
2006-12-07 01:07:00,1.96521,1.96536,1.96521,1.96536,25700000.0
2006-12-07 01:08:00,1.9653,1.9653,1.96514,1.96514,40200000.0
2006-12-07 01:09:00,1.96502,1.96514,1.96502,1.96514,64800000.0
2006-12-07 01:10:00,1.9652,1.96525,1.9652,1.96525,21899999.0
2006-12-07 01:11:00,1.96535,1.96535,1.96528,1.96532,27600000.0
2006-12-07 01:12:00,1.96525,1.96526,1.9652,1.9652,38799999.0
2006-12-07 01:13:00,1.96528,1.96528,1.96528,1.96528,9200000.0
2006-12-07 01:14:00,1.96504,1.96504,1.96461,1.96465,33700000.0
2006-12-07 01:15:00,1.96466,1.96483,1.96461,1.96483,122099998.0
2006-12-07 01:16:00,1.96483,1.96485,1.96474,1.96485,66499998.0
2006-12-07 01:17:00,1.96496,1.96517,1.96496,1.96515,69599999.0
2006-12-07 01:18:00,1.96526,1.96533,1.96521,1.96533,59300000.0
2006-12-07 01:19:00,1.9652,1.9652,1.96518,1.96518,16100000.0
2006-12-07 01:20:00,1.96514,1.96537,1.96514,1.96537,82200001.0
2006-12-07 01:21:00,1.96543,1.96551,1.96537,1.96545,46099999.0
2006-12-07 01:22:00,1.96547,1.96552,1.96535,1.96543,68999999.0
2006-12-07 01:23:00,1.96534,1.96546,1.96534,1.96546,7900000.0
2006-12-07 01:24:00,1.96545,1.9655,1.96545,1.96547,38800000.0
2006-12-07 01:25:00,1.96552,1.96555,1.96545,1.9655,48200000.0
2006-12-07 01:26:00,1.96555,1.96555,1.9655,1.96555,62799999.0
2006-12-07 01:27:00,1.9655,1.96556,1.9655,1.96554,48100001.0
2006-12-07 01:28:00,1.96548,1.96558,1.96541,1.96541,38500000.0
2006-12-07 01:29:00,1.96549,1.96549,1.96526,1.96528,63799999.0
2006-12-07 01:30:00,1.96547,1.96547,1.96523,1.96524,37900000.0
2006-12-07 01:31:00,1.96537,1.96548,1.96537,1.96545,32600000.0
2006-12-07 01:32:00,1.96541,1.96546,1.96522,1.96522,74100000.0
2006-12-07 01:33:00,1.96536,1.9654,1.96531,1.96539,54400000.0
2006-12-07 01:34:00,1.96542,1.96554,1.9654,1.96554,19000000.0
2006-12-07 01:35:00,1.9655,1.9655,1.9655,1.9655,44999998.0
2006-12-07 01:36:00,1.96555,1.96555,1.9655,1.96555,7400000.0
2006-12-07 01:37:00,1.96556,1.96561,1.96549,1.96561,120400001.0
2006-12-07 01:38:00,1.96555,1.96555,1.96546,1.96548,56100000.0
2006-12-07 01:39:00,1.96555,1.96555,1.9655,1.96555,50700002.0
2006-12-07 01:40:00,1.96552,1.96556,1.96536,1.96541,72900000.0
2006-12-07 01:41:00,1.9655,1.96571,1.96549,1.9656,114500001.0
2006-12-07 01:42:00,1.9656,1.96563,1.96548,1.9655,51300000.0
2006-12-07 01:43:00,1.9655,1.96555,1.9655,1.96555,21600000.0
2006-12-07 01:44:00,1.96548,1.9655,1.96548,1.9655,16600000.0
2006-12-07 01:45:00,1.96555,1.96555,1.9655,1.9655,17500000.0
2006-12-07 01:46:00,1.96546,1.96548,1.9654,1.96548,40999999.0
2006-12-07 01:47:00,1.96565,1.96565,1.9656,1.9656,17900000.0
2006-12-07 01:48:00,1.96563,1.96565,1.9655,1.96558,68500000.0
2006-12-07 01:49:00,1.9656,1.9657,1.96553,1.9657,59899999.0
2006-12-07 01:50:00,1.96579,1.96597,1.96579,1.96583,36500000.0
2006-12-07 01:51:00,1.9659,1.96635,1.9659,1.96604,88800001.0
2006-12-07 01:52:00,1.96585,1.96605,1.96575,1.96605,40400000.0
2006-12-07 01:53:00,1.96608,1.96627,1.96606,1.96618,167099999.0
2006-12-07 01:54:00,1.96617,1.96627,1.96607,1.96607,47400000.0
2006-12-07 01:55:00,1.96607,1.96616,1.96594,1.96603,56499999.0
2006-12-07 01:56:00,1.96595,1.96622,1.96586,1.96613,65300000.0
2006-12-07 01:57:00,1.96596,1.96596,1.96571,1.96589,65199999.0
2006-12-07 01:58:00,1.96596,1.96602,1.96571,1.96595,39000000.0
2006-12-07 01:59:00,1.96595,1.96596,1.96589,1.96589,33900000.0
2006-12-07 02:00:00,1.96593,1.96593,1.96569,1.96574,22800000.0
2006-12-07 02:01:00,1.96567,1.9657,1.96563,1.96569,45300000.0
2006-12-07 02:02:00,1.9656,1.9656,1.96547,1.96547,15600000.0
2006-12-07 02:03:00,1.96553,1.96555,1.96547,1.96551,58899999.0
2006-12-07 02:04:00,1.96546,1.96573,1.96546,1.96573,39100000.0
2006-12-07 02:05:00,1.96578,1.96647,1.96578,1.96625,39100000.0
2006-12-07 02:06:00,1.96622,1.96627,1.96615,1.96625,86100000.0
2006-12-07 02:07:00,1.96622,1.96629,1.96613,1.96613,36100000.0
2006-12-07 02:08:00,1.96617,1.96635,1.96617,1.96635,45299999.0
2006-12-07 02:09:00,1.96636,1.96643,1.96627,1.96643,40300000.0
2006-12-07 02:10:00,1.96648,1.96655,1.9664,1.96655,51000000.0
2006-12-07 02:11:00,1.96669,1.96672,1.96659,1.96667,69900001.0
2006-12-07 02:12:00,1.96646,1.96646,1.96624,1.96624,86100001.0
2006-12-07 02:13:00,1.96623,1.96623,1.96596,1.96615,70099999.0
2006-12-07 02:14:00,1.96631,1.96658,1.96631,1.96656,41000000.0
2006-12-07 02:15:00,1.96661,1.96661,1.96644,1.96654,42000000.0
2006-12-07 02:16:00,1.96655,1.96655,1.9665,1.9665,48400001.0
2006-12-07 02:17:00,1.96648,1.96648,1.96629,1.9663,47200000.0
2006-12-07 02:18:00,1.96626,1.96637,1.96617,1.96627,70600000.0
2006-12-07 02:19:00,1.96617,1.96646,1.96613,1.9664,92400000.0
2006-12-07 02:20:00,1.96648,1.96663,1.96645,1.96663,87500000.0
2006-12-07 02:21:00,1.96658,1.96664,1.96651,1.96662,49499999.0
2006-12-07 02:22:00,1.96646,1.9666,1.96646,1.96654,89699999.0
2006-12-07 02:23:00,1.96656,1.96658,1.9665,1.96657,27800000.0
2006-12-07 02:24:00,1.96656,1.96658,1.96653,1.96657,51600000.0
2006-12-07 02:25:00,1.96653,1.96665,1.96653,1.9666,13100000.0
2006-12-07 02:26:00,1.96657,1.96657,1.96639,1.96642,61900000.0
2006-12-07 02:27:00,1.96635,1.96653,1.96635,1.96653,69600000.0
2006-12-07 02:28:00,1.96647,1.96659,1.96638,1.96638,110699997.0
2006-12-07 02:29:00,1.96634,1.96636,1.96629,1.96635,101800000.0
2006-12-07 02:30:00,1.96634,1.96646,1.96634,1.96634,25600000.0
2006-12-07 02:31:00,1.96642,1.96651,1.96612,1.96633,49000000.0
2006-12-07 02:32:00,1.9664,1.96655,1.96639,1.9665,39400000.0
2006-12-07 02:33:00,1.96653,1.96653,1.96639,1.96639,38700000.0
2006-12-07 02:34:00,1.96652,1.96673,1.96652,1.96661,101200001.0
2006-12-07 02:35:00,1.96668,1.96699,1.96664,1.96687,121400001.0
2006-12-07 02:36:00,1.96693,1.96709,1.96687,1.96702,31100000.0
2006-12-07 02:37:00,1.96713,1.96723,1.96712,1.96723,41100000.0
2006-12-07 02:38:00,1.9671,1.96711,1.96689,1.96689,65900000.0
2006-12-07 02:39:00,1.96688,1.9669,1.96672,1.9668,35800000.0
2006-12-07 02:40:00,1.96671,1.96677,1.96671,1.96677,58499998.0
2006-12-07 02:41:00,1.9668,1.96685,1.9668,1.9668,119800002.0
2006-12-07 02:42:00,1.96681,1.96682,1.96673,1.96677,90500000.0
2006-12-07 02:43:00,1.96672,1.9668,1.9667,1.9667,81599999.0
2006-12-07 02:44:00,1.96665,1.96683,1.96665,1.96683,59800000.0
2006-12-07 02:45:00,1.9668,1.9668,1.96675,1.96675,61400002.0
2006-12-07 02:46:00,1.96673,1.96674,1.96662,1.96674,82600002.0
2006-12-07 02:47:00,1.96687,1.96688,1.96687,1.96688,88999998.0
2006-12-07 02:48:00,1.96696,1.96697,1.96684,1.96695,56800000.0
2006-12-07 02:49:00,1.96697,1.96697,1.96691,1.96691,28999999.0
2006-12-07 02:50:00,1.96688,1.96694,1.96688,1.96694,104999999.0
2006-12-07 02:51:00,1.96681,1.96681,1.96667,1.96681,61799999.0
2006-12-07 02:52:00,1.96677,1.96677,1.9667,1.9667,45700000.0
2006-12-07 02:53:00,1.96663,1.96679,1.96651,1.96679,88199999.0
2006-12-07 02:54:00,1.96683,1.96693,1.96677,1.96693,37900000.0
2006-12-07 02:55:00,1.96687,1.96687,1.96664,1.9667,46200000.0
2006-12-07 02:56:00,1.96677,1.96679,1.96661,1.96667,116899997.0
2006-12-07 02:57:00,1.96665,1.96666,1.96654,1.96658,85999998.0
2006-12-07 02:58:00,1.96655,1.96657,1.96652,1.96657,31800000.0
2006-12-07 02:59:00,1.96658,1.96662,1.96641,1.96643,93600001.0
2006-12-07 03:00:00,1.96644,1.96654,1.96642,1.96642,67100001.0
2006-12-07 03:01:00,1.96641,1.96646,1.9664,1.9664,74699999.0
2006-12-07 03:02:00,1.96636,1.96645,1.96636,1.96636,12500000.0
2006-12-07 03:03:00,1.96649,1.96669,1.96649,1.96656,70100001.0
2006-12-07 03:04:00,1.96655,1.9666,1.96649,1.9666,32700001.0
2006-12-07 03:05:00,1.96665,1.96687,1.96665,1.96681,59300000.0
2006-12-07 03:06:00,1.96689,1.96714,1.96689,1.96702,63299999.0
2006-12-07 03:07:00,1.96708,1.96708,1.96706,1.96708,34900000.0
2006-12-07 03:08:00,1.96692,1.96711,1.96679,1.96702,111099998.0
2006-12-07 03:09:00,1.96703,1.96703,1.9669,1.96697,22200000.0
2006-12-07 03:10:00,1.96695,1.96695,1.96688,1.9669,35000000.0
2006-12-07 03:11:00,1.96691,1.96691,1.96684,1.96684,5600000.0
2006-12-07 03:12:00,1.96685,1.96685,1.96669,1.96671,66599998.0
2006-12-07 03:13:00,1.96681,1.96682,1.96672,1.96672,68200000.0
2006-12-07 03:14:00,1.96672,1.96687,1.96672,1.96687,92800002.0
2006-12-07 03:15:00,1.96693,1.96693,1.96682,1.96682,3200000.0
2006-12-07 03:16:00,1.96681,1.96691,1.96675,1.96675,42200000.0
2006-12-07 03:17:00,1.96672,1.96679,1.96672,1.96674,105899998.0
2006-12-07 03:18:00,1.96665,1.96671,1.96662,1.96664,55200000.0
2006-12-07 03:19:00,1.96656,1.96667,1.96656,1.96667,31500000.0
2006-12-07 03:20:00,1.96664,1.96674,1.96663,1.96667,52499999.0
2006-12-07 03:21:00,1.96674,1.96676,1.96674,1.96676,8700000.0
2006-12-07 03:22:00,1.9668,1.96686,1.96679,1.96681,14700000.0
2006-12-07 03:23:00,1.96697,1.96697,1.96652,1.96656,13700000.0
2006-12-07 03:24:00,1.96629,1.96629,1.96588,1.96588,43800000.0
2006-12-07 03:25:00,1.966,1.96612,1.96597,1.96612,91100002.0
2006-12-07 03:26:00,1.96608,1.96622,1.96608,1.96622,54500000.0
2006-12-07 03:27:00,1.96625,1.96635,1.96625,1.96635,3200000.0
2006-12-07 03:28:00,1.96655,1.96655,1.96648,1.96648,17900000.0
2006-12-07 03:29:00,1.9665,1.96651,1.96644,1.9665,111700002.0
2006-12-07 03:30:00,1.96659,1.96659,1.96656,1.96656,15800000.0
2006-12-07 03:31:00,1.96665,1.96665,1.96654,1.96658,78699998.0
2006-12-07 03:32:00,1.96669,1.96689,1.96668,1.96689,55600001.0
2006-12-07 03:33:00,1.96686,1.96691,1.96684,1.96684,56300000.0
2006-12-07 03:34:00,1.96693,1.96705,1.96693,1.96696,98500000.0
2006-12-07 03:35:00,1.96697,1.96697,1.96693,1.96693,9300000.0
2006-12-07 03:36:00,1.96685,1.96698,1.96658,1.96658,128800001.0
2006-12-07 03:37:00,1.96652,1.96653,1.96643,1.96651,84299999.0
2006-12-07 03:38:00,1.96648,1.96668,1.96644,1.96649,29200000.0
2006-12-07 03:39:00,1.9665,1.96652,1.96645,1.96646,41100000.0
2006-12-07 03:40:00,1.96648,1.96653,1.96644,1.96653,51000000.0
2006-12-07 03:41:00,1.96647,1.96652,1.96644,1.96647,102100000.0
2006-12-07 03:42:00,1.96645,1.96656,1.96644,1.9665,92800001.0
2006-12-07 03:43:00,1.9665,1.9665,1.9665,1.9665,16900000.0
2006-12-07 03:44:00,1.9665,1.9665,1.9665,1.9665,10500000.0
2006-12-07 03:45:00,1.96647,1.96652,1.96642,1.96647,50300001.0
2006-12-07 03:46:00,1.96647,1.9665,1.96633,1.96633,31800000.0
2006-12-07 03:47:00,1.96641,1.96652,1.9664,1.96652,59100000.0
2006-12-07 03:48:00,1.9665,1.96661,1.96639,1.96661,66400000.0
2006-12-07 03:49:00,1.96653,1.96653,1.9664,1.96653,14700000.0
2006-12-07 03:50:00,1.96638,1.96648,1.96636,1.96648,45399999.0
2006-12-07 03:51:00,1.96643,1.96701,1.96643,1.96692,61600000.0
2006-12-07 03:52:00,1.96692,1.96692,1.96684,1.96684,52000000.0
2006-12-07 03:53:00,1.9669,1.96703,1.96689,1.96689,109500001.0
2006-12-07 03:54:00,1.96687,1.96689,1.9668,1.9668,59300000.0
2006-12-07 03:55:00,1.96684,1.967,1.96684,1.967,23300000.0
2006-12-07 03:56:00,1.96697,1.96712,1.96691,1.96712,40200000.0
2006-12-07 03:57:00,1.96705,1.96715,1.96705,1.96714,99800000.0
2006-12-07 03:58:00,1.96697,1.96697,1.96668,1.96675,61300001.0
2006-12-07 03:59:00,1.96668,1.96682,1.96666,1.96671,47700001.0
2006-12-07 04:00:00,1.96677,1.96677,1.96673,1.96673,19200000.0
2006-12-07 04:01:00,1.96669,1.96673,1.96669,1.96673,9800000.0
2006-12-07 04:02:00,1.96681,1.96681,1.96679,1.96679,16000000.0
2006-12-07 04:03:00,1.96669,1.96673,1.96663,1.9667,55799998.0
2006-12-07 04:04:00,1.96668,1.96675,1.96668,1.9667,71200000.0
2006-12-07 04:05:00,1.96661,1.96661,1.96626,1.96626,49900000.0
2006-12-07 04:06:00,1.966,1.96625,1.966,1.96616,54500000.0
2006-12-07 04:07:00,1.96605,1.96609,1.96591,1.96591,105400001.0
2006-12-07 04:08:00,1.96601,1.96605,1.96592,1.96605,63900000.0
2006-12-07 04:09:00,1.9661,1.96616,1.96603,1.96603,42500000.0
2006-12-07 04:10:00,1.96603,1.96603,1.9659,1.96595,82500000.0
2006-12-07 04:11:00,1.96602,1.96602,1.9659,1.9659,50800000.0
2006-12-07 04:12:00,1.96595,1.96595,1.9659,1.9659,36200000.0
2006-12-07 04:13:00,1.96595,1.96597,1.96585,1.96585,69450000.0
2006-12-07 04:14:00,1.9659,1.96595,1.9658,1.9658,56000000.0
2006-12-07 04:15:00,1.96588,1.96588,1.96577,1.96579,70300001.0
2006-12-07 04:16:00,1.96572,1.96579,1.96571,1.96575,52100000.0
2006-12-07 04:17:00,1.96575,1.96583,1.96575,1.96576,63900000.0
2006-12-07 04:18:00,1.9658,1.96584,1.96571,1.96577,74500001.0
2006-12-07 04:19:00,1.96566,1.96578,1.96566,1.96572,38200000.0
2006-12-07 04:20:00,1.96565,1.96575,1.96563,1.96563,25200000.0
2006-12-07 04:21:00,1.96568,1.96573,1.96564,1.96565,65900000.0
2006-12-07 04:22:00,1.96556,1.96562,1.96552,1.96557,52400000.0
2006-12-07 04:23:00,1.96557,1.96558,1.96555,1.96558,18800000.0
2006-12-07 04:24:00,1.9656,1.96563,1.96555,1.96558,71699999.0
2006-12-07 04:25:00,1.96554,1.96561,1.96554,1.9656,60300000.0
2006-12-07 04:26:00,1.96562,1.96562,1.9655,1.96558,14200000.0
2006-12-07 04:27:00,1.96565,1.96565,1.96557,1.96565,80100000.0
2006-12-07 04:28:00,1.96558,1.96565,1.96555,1.96565,139500002.0
2006-12-07 04:29:00,1.96562,1.96563,1.96548,1.96563,41900000.0
2006-12-07 04:30:00,1.96562,1.96589,1.96561,1.96589,72299999.0
2006-12-07 04:31:00,1.96591,1.96591,1.96568,1.96577,82700003.0
2006-12-07 04:32:00,1.96583,1.96596,1.96583,1.96595,110599999.0
2006-12-07 04:33:00,1.96599,1.9661,1.9659,1.9659,24300001.0
2006-12-07 04:34:00,1.966,1.966,1.966,1.966,24299999.0
2006-12-07 04:35:00,1.96595,1.96605,1.96595,1.96605,51500000.0
2006-12-07 04:36:00,1.966,1.96607,1.96595,1.96605,66400000.0
2006-12-07 04:37:00,1.96602,1.96602,1.96589,1.96597,42300000.0
2006-12-07 04:38:00,1.9658,1.96606,1.9658,1.96599,40899999.0
2006-12-07 04:39:00,1.96609,1.96609,1.96606,1.96606,39499999.0
2006-12-07 04:40:00,1.96618,1.96618,1.9661,1.9661,17400000.0
2006-12-07 04:41:00,1.96618,1.9662,1.96605,1.96615,81100001.0
2006-12-07 04:42:00,1.9662,1.96625,1.96618,1.96618,39300000.0
2006-12-07 04:43:00,1.96615,1.96618,1.96608,1.96617,71599999.0
2006-12-07 04:44:00,1.96614,1.96622,1.96611,1.96611,9300000.0
2006-12-07 04:45:00,1.96619,1.96621,1.9661,1.9661,54400000.0
2006-12-07 04:46:00,1.96612,1.9663,1.96612,1.96622,44100001.0
2006-12-07 04:47:00,1.96616,1.9662,1.96616,1.96618,50199999.0
2006-12-07 04:48:00,1.96623,1.96623,1.96614,1.9662,63800001.0
2006-12-07 04:49:00,1.96624,1.96648,1.96624,1.96648,62100000.0
2006-12-07 04:50:00,1.96647,1.96651,1.96645,1.96651,37200000.0
2006-12-07 04:51:00,1.96645,1.96645,1.96607,1.96607,72900000.0
2006-12-07 04:52:00,1.96616,1.96619,1.96616,1.96619,9700000.0
2006-12-07 04:53:00,1.96621,1.96639,1.96621,1.96631,76399997.0
2006-12-07 04:54:00,1.96634,1.96635,1.96626,1.96626,54400001.0
2006-12-07 04:55:00,1.96632,1.96632,1.96615,1.96619,61899999.0
2006-12-07 04:56:00,1.9661,1.96621,1.9661,1.96615,86600002.0
2006-12-07 04:57:00,1.96623,1.96633,1.96621,1.96633,55199999.0
2006-12-07 04:58:00,1.9662,1.96627,1.96619,1.9662,74700001.0
2006-12-07 04:59:00,1.96626,1.96627,1.96626,1.96627,20400000.0
2006-12-07 05:00:00,1.96633,1.96633,1.96622,1.96628,72500000.0
2006-12-07 05:01:00,1.96625,1.96625,1.96625,1.96625,3200000.0
2006-12-07 05:02:00,1.96631,1.96639,1.96628,1.96628,53600000.0
2006-12-07 05:03:00,1.96629,1.96636,1.96622,1.96631,36100000.0
2006-12-07 05:04:00,1.96624,1.9663,1.96624,1.9663,48799999.0
2006-12-07 05:05:00,1.96638,1.96642,1.96632,1.96633,29600000.0
2006-12-07 05:06:00,1.96623,1.96632,1.96623,1.96629,32400000.0
2006-12-07 05:07:00,1.96628,1.96631,1.96617,1.96631,37900000.0
2006-12-07 05:08:00,1.96637,1.96643,1.96637,1.96643,5300000.0
2006-12-07 05:09:00,1.96642,1.96647,1.96639,1.96639,59100000.0
2006-12-07 05:10:00,1.96642,1.96642,1.96638,1.96639,17400000.0
2006-12-07 05:11:00,1.96633,1.96643,1.96633,1.96642,70000001.0
2006-12-07 05:12:00,1.96652,1.96653,1.96652,1.96653,55799999.0
2006-12-07 05:13:00,1.9665,1.96655,1.9665,1.9665,44400001.0
2006-12-07 05:14:00,1.96648,1.96654,1.96643,1.96643,119800000.0
2006-12-07 05:15:00,1.96639,1.96639,1.96629,1.96638,53499999.0
2006-12-07 05:16:00,1.96637,1.96643,1.96634,1.9664,31300000.0
2006-12-07 05:17:00,1.96645,1.96645,1.96636,1.96636,47100001.0
2006-12-07 05:18:00,1.96638,1.96647,1.96638,1.96645,68299999.0
2006-12-07 05:19:00,1.9664,1.96645,1.9664,1.96643,64700000.0
2006-12-07 05:20:00,1.96635,1.96641,1.96635,1.9664,75900000.0
2006-12-07 05:21:00,1.96638,1.9664,1.96623,1.96623,60600000.0
2006-12-07 05:22:00,1.96623,1.96623,1.96613,1.96613,49500000.0
2006-12-07 05:23:00,1.96626,1.96631,1.96622,1.9663,37000000.0
2006-12-07 05:24:00,1.96622,1.96644,1.96622,1.96644,29200000.0
2006-12-07 05:25:00,1.96647,1.96647,1.96643,1.96643,84600001.0
2006-12-07 05:26:00,1.96637,1.96649,1.96637,1.96649,31800000.0
2006-12-07 05:27:00,1.96655,1.96676,1.96655,1.9667,102400000.0
2006-12-07 05:28:00,1.96678,1.96681,1.96666,1.96666,62399999.0
2006-12-07 05:29:00,1.96667,1.96667,1.96645,1.96645,33999999.0
2006-12-07 05:30:00,1.96643,1.96662,1.96643,1.96662,33800000.0
2006-12-07 05:31:00,1.96645,1.9665,1.96625,1.96629,28300000.0
2006-12-07 05:32:00,1.96644,1.96647,1.96627,1.96642,108000000.0
2006-12-07 05:33:00,1.96645,1.96655,1.96637,1.96655,30100000.0
2006-12-07 05:34:00,1.96661,1.96661,1.96627,1.96648,108400001.0
2006-12-07 05:35:00,1.96642,1.96645,1.96639,1.9664,91200000.0
2006-12-07 05:36:00,1.96638,1.96645,1.96636,1.96645,50000001.0
2006-12-07 05:37:00,1.96637,1.9664,1.96635,1.96635,38700000.0
2006-12-07 05:38:00,1.96645,1.96645,1.9664,1.9664,40099998.0
2006-12-07 05:39:00,1.96637,1.96638,1.96636,1.96636,26900000.0
2006-12-07 05:40:00,1.96643,1.96643,1.96626,1.96635,83600000.0
2006-12-07 05:41:00,1.96639,1.96643,1.9663,1.9663,80099999.0
2006-12-07 05:42:00,1.9664,1.96645,1.9664,1.96645,22500001.0
2006-12-07 05:43:00,1.96642,1.96645,1.9664,1.96642,21400000.0
2006-12-07 05:44:00,1.96645,1.96645,1.96638,1.96638,45600000.0
2006-12-07 05:45:00,1.96643,1.96643,1.96643,1.96643,4700000.0
2006-12-07 05:46:00,1.96628,1.96628,1.96627,1.96627,28899999.0
2006-12-07 05:47:00,1.9662,1.9662,1.96609,1.96612,56400001.0
2006-12-07 05:48:00,1.96621,1.9664,1.96621,1.96629,39100000.0
2006-12-07 05:49:00,1.96609,1.96614,1.96607,1.96607,28350000.0
2006-12-07 05:50:00,1.96616,1.96621,1.96603,1.96603,33000000.0
2006-12-07 05:51:00,1.96609,1.9662,1.96609,1.96614,56700000.0
2006-12-07 05:52:00,1.96609,1.96638,1.96609,1.96627,47500000.0
2006-12-07 05:53:00,1.9662,1.96625,1.96615,1.96623,54400001.0
2006-12-07 05:54:00,1.96628,1.96642,1.96623,1.96636,56300000.0
2006-12-07 05:55:00,1.96635,1.9666,1.96635,1.96658,54700000.0
2006-12-07 05:56:00,1.96654,1.96654,1.96626,1.96626,58599999.0
2006-12-07 05:57:00,1.96624,1.96624,1.96617,1.96622,28500000.0
2006-12-07 05:58:00,1.9662,1.96621,1.96606,1.9661,29900000.0
2006-12-07 05:59:00,1.96608,1.96615,1.96605,1.9661,33500000.0
2006-12-07 06:00:00,1.96617,1.96623,1.96612,1.96612,86499998.0
2006-12-07 06:01:00,1.96622,1.96622,1.96615,1.96618,34500000.0
2006-12-07 06:02:00,1.9662,1.9662,1.96615,1.9662,22600000.0
2006-12-07 06:03:00,1.96625,1.96625,1.96607,1.96617,74300002.0
2006-12-07 06:04:00,1.96612,1.96621,1.96605,1.96605,40600000.0
2006-12-07 06:05:00,1.96607,1.96607,1.96592,1.96592,30200000.0
2006-12-07 06:06:00,1.96586,1.96604,1.96586,1.966,65599999.0
2006-12-07 06:07:00,1.96602,1.96609,1.96592,1.96592,59200000.0
2006-12-07 06:08:00,1.96594,1.96601,1.96594,1.96601,23600000.0
2006-12-07 06:09:00,1.96597,1.966,1.96592,1.96592,59300000.0
2006-12-07 06:10:00,1.96587,1.96587,1.96562,1.96562,30000000.0
2006-12-07 06:11:00,1.96539,1.96539,1.9651,1.96515,44099999.0
2006-12-07 06:12:00,1.96527,1.96532,1.96523,1.96525,57099999.0
2006-12-07 06:13:00,1.96517,1.9653,1.96512,1.9652,73200000.0
2006-12-07 06:14:00,1.96526,1.96527,1.96516,1.9652,115299998.0
2006-12-07 06:15:00,1.96527,1.96533,1.96521,1.96533,59400000.0
2006-12-07 06:16:00,1.96527,1.9653,1.96516,1.96516,87599999.0
2006-12-07 06:17:00,1.96521,1.96529,1.96518,1.96528,30900000.0
2006-12-07 06:18:00,1.9653,1.96535,1.9653,1.96535,21400000.0
2006-12-07 06:19:00,1.96534,1.96548,1.96534,1.96545,33600000.0
2006-12-07 06:20:00,1.96557,1.96577,1.96557,1.9657,37300000.0
2006-12-07 06:21:00,1.9657,1.96577,1.9657,1.9657,81099999.0
2006-12-07 06:22:00,1.96568,1.96592,1.96568,1.96592,69900000.0
2006-12-07 06:23:00,1.96595,1.96595,1.9658,1.96587,58800000.0
2006-12-07 06:24:00,1.96592,1.96592,1.96581,1.96582,90700001.0
2006-12-07 06:25:00,1.96591,1.96591,1.96582,1.96586,19500000.0
2006-12-07 06:26:00,1.96583,1.9659,1.96578,1.9659,49200000.0
2006-12-07 06:27:00,1.96596,1.96614,1.96589,1.96589,49670000.0
2006-12-07 06:28:00,1.96588,1.96603,1.96586,1.96601,98500003.0
2006-12-07 06:29:00,1.9661,1.96629,1.96595,1.96606,64400000.0
2006-12-07 06:30:00,1.96597,1.96597,1.96574,1.96574,35500000.0
2006-12-07 06:31:00,1.96581,1.96598,1.96581,1.96586,66800000.0
2006-12-07 06:32:00,1.96582,1.96587,1.96581,1.96582,88200000.0
2006-12-07 06:33:00,1.96597,1.966,1.96583,1.96583,53000001.0
2006-12-07 06:34:00,1.96588,1.96615,1.96588,1.96612,55400000.0
2006-12-07 06:35:00,1.96614,1.96614,1.96606,1.96606,52670000.0
2006-12-07 06:36:00,1.96613,1.96621,1.96613,1.96619,86899998.0
2006-12-07 06:37:00,1.96614,1.96618,1.96613,1.96618,20000000.0
2006-12-07 06:38:00,1.96618,1.96633,1.96609,1.96633,42200000.0
2006-12-07 06:39:00,1.96634,1.96641,1.96634,1.96641,5500000.0
2006-12-07 06:40:00,1.96638,1.96638,1.96629,1.96629,23700000.0
2006-12-07 06:41:00,1.9663,1.9663,1.96621,1.96625,60700000.0
2006-12-07 06:42:00,1.96632,1.96641,1.96632,1.96641,36800000.0
2006-12-07 06:43:00,1.96643,1.96643,1.96631,1.96642,51100000.0
2006-12-07 06:44:00,1.96637,1.96638,1.96627,1.96632,26899999.0
2006-12-07 06:45:00,1.96626,1.96626,1.96609,1.96618,47099999.0
2006-12-07 06:46:00,1.96622,1.96629,1.96615,1.96625,66899999.0
2006-12-07 06:47:00,1.96626,1.96647,1.96626,1.96643,98800000.0
2006-12-07 06:48:00,1.96653,1.96653,1.96638,1.96647,15800000.0
2006-12-07 06:49:00,1.96635,1.96635,1.96635,1.96635,17900000.0
2006-12-07 06:50:00,1.96638,1.96643,1.96638,1.96638,50199999.0
2006-12-07 06:51:00,1.96643,1.96654,1.96632,1.96635,96099999.0
2006-12-07 06:52:00,1.96624,1.96624,1.96589,1.96589,8400000.0
2006-12-07 06:53:00,1.96632,1.96646,1.96632,1.96632,117100001.0
2006-12-07 06:54:00,1.96632,1.9664,1.96625,1.96636,82100000.0
2006-12-07 06:55:00,1.96636,1.96659,1.96635,1.96648,45000001.0
2006-12-07 06:56:00,1.9664,1.96654,1.9664,1.9665,66400001.0
2006-12-07 06:57:00,1.9664,1.96669,1.9664,1.96669,77600000.0
2006-12-07 06:58:00,1.96668,1.96735,1.96665,1.96725,61999999.0
2006-12-07 06:59:00,1.96732,1.96761,1.96732,1.96751,105499997.0
2006-12-07 07:00:00,1.96767,1.9677,1.9675,1.96759,30200000.0
2006-12-07 07:01:00,1.96752,1.96797,1.96752,1.96787,69300001.0
2006-12-07 07:02:00,1.96792,1.96839,1.96791,1.96839,60300000.0
2006-12-07 07:03:00,1.96874,1.969,1.96873,1.96873,100899999.0
2006-12-07 07:04:00,1.96892,1.969,1.96883,1.96897,60500000.0
2006-12-07 07:05:00,1.96893,1.96895,1.96885,1.96885,27899999.0
2006-12-07 07:06:00,1.96878,1.96878,1.96857,1.96873,83399999.0
2006-12-07 07:07:00,1.9688,1.96888,1.96876,1.96887,33400001.0
2006-12-07 07:08:00,1.96888,1.96888,1.96871,1.96883,52700001.0
2006-12-07 07:09:00,1.96875,1.96875,1.96857,1.96874,13200000.0
2006-12-07 07:10:00,1.96862,1.96863,1.96862,1.96863,32500001.0
2006-12-07 07:11:00,1.96863,1.96871,1.96863,1.96867,65600000.0
2006-12-07 07:12:00,1.96863,1.96863,1.96851,1.96859,85700002.0
2006-12-07 07:13:00,1.96865,1.96865,1.96855,1.96857,78400000.0
2006-12-07 07:14:00,1.96854,1.96861,1.96841,1.96843,65700000.0
2006-12-07 07:15:00,1.96842,1.96842,1.96817,1.96835,61100000.0
2006-12-07 07:16:00,1.96832,1.96845,1.96832,1.96845,53699998.0
2006-12-07 07:17:00,1.96853,1.96853,1.96832,1.96837,67700001.0
2006-12-07 07:18:00,1.96819,1.96837,1.96811,1.96823,66399999.0
2006-12-07 07:19:00,1.96818,1.96818,1.968,1.968,26300001.0
2006-12-07 07:20:00,1.96795,1.96801,1.96787,1.96801,46000000.0
2006-12-07 07:21:00,1.96788,1.96788,1.96766,1.9677,41600000.0
2006-12-07 07:22:00,1.9676,1.96763,1.96727,1.96735,100299999.0
2006-12-07 07:23:00,1.96737,1.96737,1.96725,1.96725,77500001.0
2006-12-07 07:24:00,1.96715,1.96715,1.96699,1.96702,105900003.0
2006-12-07 07:25:00,1.96712,1.9674,1.96712,1.96729,81799998.0
2006-12-07 07:26:00,1.96731,1.9678,1.9673,1.9678,51000000.0
2006-12-07 07:27:00,1.96773,1.96781,1.96763,1.96763,83700000.0
2006-12-07 07:28:00,1.9678,1.96785,1.96775,1.96785,56300000.0
2006-12-07 07:29:00,1.9678,1.9678,1.96763,1.96763,63400001.0
2006-12-07 07:30:00,1.96772,1.96772,1.96764,1.96772,65100002.0
2006-12-07 07:31:00,1.96761,1.96761,1.96748,1.96752,29200000.0
2006-12-07 07:32:00,1.96755,1.96768,1.96745,1.96745,47500000.0
2006-12-07 07:33:00,1.96751,1.96757,1.96737,1.9674,109500002.0
2006-12-07 07:34:00,1.96729,1.96762,1.96721,1.96762,70700000.0
2006-12-07 07:35:00,1.96773,1.96774,1.96753,1.96759,99000001.0
2006-12-07 07:36:00,1.96757,1.96758,1.96741,1.96741,29400000.0
2006-12-07 07:37:00,1.96733,1.96733,1.96721,1.96728,56300000.0
2006-12-07 07:38:00,1.96725,1.96731,1.96725,1.96731,1100000.0
2006-12-07 07:39:00,1.96722,1.96729,1.96697,1.96697,25700001.0
2006-12-07 07:40:00,1.96684,1.96697,1.96679,1.96684,32600000.0
2006-12-07 07:41:00,1.96682,1.9669,1.96674,1.96674,80900000.0
2006-12-07 07:42:00,1.96665,1.96678,1.96659,1.96667,55500000.0
2006-12-07 07:43:00,1.96682,1.96682,1.96657,1.96668,94299999.0
2006-12-07 07:44:00,1.9667,1.96675,1.96662,1.9667,89400001.0
2006-12-07 07:45:00,1.96665,1.96675,1.96662,1.96662,83300000.0
2006-12-07 07:46:00,1.96657,1.9666,1.96656,1.9666,80100001.0
2006-12-07 07:47:00,1.9667,1.96681,1.96666,1.9667,57999999.0
2006-12-07 07:48:00,1.96668,1.96679,1.96663,1.96663,85100000.0
2006-12-07 07:49:00,1.96665,1.96673,1.96665,1.96673,69400001.0
2006-12-07 07:50:00,1.96678,1.96692,1.96678,1.96686,82899997.0
2006-12-07 07:51:00,1.96698,1.9671,1.96687,1.9671,62900000.0
2006-12-07 07:52:00,1.9671,1.96757,1.96707,1.96757,57600000.0
2006-12-07 07:53:00,1.96777,1.96787,1.96766,1.96785,125400000.0
2006-12-07 07:54:00,1.96793,1.96808,1.96786,1.96802,72300000.0
2006-12-07 07:55:00,1.96797,1.96831,1.96797,1.96806,104699999.0
2006-12-07 07:56:00,1.96807,1.96826,1.968,1.96812,129900002.0
2006-12-07 07:57:00,1.96811,1.9682,1.96808,1.96808,63300001.0
2006-12-07 07:58:00,1.9681,1.96829,1.9681,1.96829,34400000.0
2006-12-07 07:59:00,1.9682,1.96825,1.96815,1.96825,44699998.0
2006-12-07 08:00:00,1.96823,1.96831,1.96818,1.96823,58000000.0
2006-12-07 08:01:00,1.96827,1.9683,1.96815,1.96817,78100000.0
2006-12-07 08:02:00,1.96818,1.96819,1.96813,1.96818,38800000.0
2006-12-07 08:03:00,1.9682,1.96827,1.96818,1.96818,18700000.0
2006-12-07 08:04:00,1.9682,1.96825,1.96815,1.96822,51300000.0
2006-12-07 08:05:00,1.9682,1.96824,1.96806,1.96824,53200000.0
2006-12-07 08:06:00,1.9682,1.96828,1.9682,1.96828,15100000.0
2006-12-07 08:07:00,1.96819,1.96824,1.96815,1.9682,53600000.0
2006-12-07 08:08:00,1.9682,1.96832,1.96815,1.96832,83399999.0
2006-12-07 08:09:00,1.96825,1.96833,1.96816,1.96833,84399999.0
2006-12-07 08:10:00,1.9682,1.96833,1.96819,1.96833,154100000.0
2006-12-07 08:11:00,1.9683,1.9683,1.96812,1.96812,23000000.0
2006-12-07 08:12:00,1.96812,1.96827,1.96812,1.9682,60800000.0
2006-12-07 08:13:00,1.96816,1.96816,1.96807,1.96807,89600001.0
2006-12-07 08:14:00,1.96805,1.96815,1.96803,1.96803,15000000.0
2006-12-07 08:15:00,1.96809,1.9682,1.96805,1.96807,84499999.0
2006-12-07 08:16:00,1.96801,1.96814,1.96801,1.96814,27900000.0
2006-12-07 08:17:00,1.96828,1.96839,1.96824,1.96839,19900000.0
2006-12-07 08:18:00,1.96848,1.96848,1.96838,1.96838,88300001.0
2006-12-07 08:19:00,1.9684,1.96848,1.96834,1.96843,51000000.0
2006-12-07 08:20:00,1.96854,1.96863,1.96851,1.96858,58100001.0
2006-12-07 08:21:00,1.96853,1.96869,1.96853,1.96856,104500002.0
2006-12-07 08:22:00,1.96859,1.96862,1.96852,1.96861,76300000.0
2006-12-07 08:23:00,1.96865,1.96865,1.96865,1.96865,11300000.0
2006-12-07 08:24:00,1.9685,1.96853,1.96839,1.96852,54000000.0
2006-12-07 08:25:00,1.96849,1.96854,1.96848,1.96854,52800001.0
2006-12-07 08:26:00,1.9685,1.9685,1.9684,1.96848,86499999.0
2006-12-07 08:27:00,1.9685,1.96857,1.9685,1.9685,31599999.0
2006-12-07 08:28:00,1.9684,1.96844,1.9683,1.9684,54400000.0
2006-12-07 08:29:00,1.96841,1.96852,1.96836,1.96852,76400000.0
2006-12-07 08:30:00,1.9685,1.96855,1.9685,1.9685,54699999.0
2006-12-07 08:31:00,1.96848,1.96858,1.96845,1.96855,56100000.0
2006-12-07 08:32:00,1.96852,1.96852,1.96842,1.96847,51500000.0
2006-12-07 08:33:00,1.96848,1.96848,1.96826,1.9683,50999999.0
2006-12-07 08:34:00,1.96837,1.96837,1.96796,1.96801,125900002.0
2006-12-07 08:35:00,1.96807,1.96818,1.96807,1.96818,69600001.0
2006-12-07 08:36:00,1.96822,1.96822,1.96804,1.9682,79099998.0
2006-12-07 08:37:00,1.96816,1.96843,1.96816,1.9684,92599998.0
2006-12-07 08:38:00,1.96843,1.96845,1.9683,1.96845,33300000.0
2006-12-07 08:39:00,1.96853,1.96853,1.96842,1.96842,39900000.0
2006-12-07 08:40:00,1.9684,1.96849,1.9682,1.96839,117100000.0
2006-12-07 08:41:00,1.96832,1.96839,1.96799,1.9682,101100000.0
2006-12-07 08:42:00,1.96846,1.9685,1.9683,1.96837,58900001.0
2006-12-07 08:43:00,1.9683,1.9683,1.96817,1.96818,79600001.0
2006-12-07 08:44:00,1.96845,1.96849,1.96803,1.96803,79300000.0
2006-12-07 08:45:00,1.96835,1.96835,1.9682,1.96827,45600001.0
2006-12-07 08:46:00,1.96828,1.96834,1.96827,1.96834,41400001.0
2006-12-07 08:47:00,1.96836,1.96849,1.96836,1.96841,44300000.0
2006-12-07 08:48:00,1.96849,1.96858,1.96838,1.96838,91499999.0
2006-12-07 08:49:00,1.9685,1.96858,1.96845,1.96845,97200002.0
2006-12-07 08:50:00,1.96866,1.96866,1.96857,1.96861,55900000.0
2006-12-07 08:51:00,1.96863,1.96872,1.96848,1.96848,84799998.0
2006-12-07 08:52:00,1.96843,1.96861,1.96843,1.96861,87399998.0
2006-12-07 08:53:00,1.96864,1.96868,1.96855,1.96864,88100000.0
2006-12-07 08:54:00,1.96881,1.96945,1.96881,1.96945,85999999.0
2006-12-07 08:55:00,1.9694,1.96943,1.96931,1.96937,104600001.0
2006-12-07 08:56:00,1.96927,1.96938,1.9692,1.96924,98200000.0
2006-12-07 08:57:00,1.96931,1.96931,1.96924,1.96924,1200000.0
2006-12-07 08:58:00,1.96914,1.96914,1.96905,1.9691,102800000.0
2006-12-07 08:59:00,1.96912,1.96919,1.96899,1.96907,99499999.0
2006-12-07 09:00:00,1.96904,1.96904,1.96888,1.96888,29600000.0
2006-12-07 09:01:00,1.96892,1.96896,1.96891,1.96891,12000000.0
2006-12-07 09:02:00,1.9689,1.96908,1.96889,1.96889,159800001.0
2006-12-07 09:03:00,1.96892,1.96892,1.96869,1.96877,64100000.0
2006-12-07 09:04:00,1.96877,1.96891,1.96872,1.96881,86099998.0
2006-12-07 09:05:00,1.96897,1.96903,1.96897,1.96903,19800000.0
2006-12-07 09:06:00,1.96919,1.96919,1.96892,1.96902,106299999.0
2006-12-07 09:07:00,1.96891,1.96907,1.96882,1.96882,178099999.0
2006-12-07 09:08:00,1.96885,1.96903,1.96885,1.96901,73200001.0
2006-12-07 09:09:00,1.96922,1.96967,1.96922,1.96958,83400003.0
2006-12-07 09:10:00,1.96958,1.96968,1.96956,1.96959,51400000.0
2006-12-07 09:11:00,1.96953,1.96966,1.96953,1.96961,87400000.0
2006-12-07 09:12:00,1.96972,1.97028,1.96972,1.97028,63500000.0
2006-12-07 09:13:00,1.97026,1.97064,1.97026,1.97064,109100003.0
2006-12-07 09:14:00,1.97048,1.97063,1.97032,1.97043,91500000.0
2006-12-07 09:15:00,1.97042,1.97047,1.9702,1.97021,48100001.0
2006-12-07 09:16:00,1.97007,1.97025,1.97007,1.97025,42700000.0
2006-12-07 09:17:00,1.9703,1.97046,1.97026,1.97033,94300000.0
2006-12-07 09:18:00,1.97037,1.97051,1.97028,1.97046,94400000.0
2006-12-07 09:19:00,1.9705,1.9705,1.97037,1.97038,60299999.0
2006-12-07 09:20:00,1.97034,1.97034,1.97023,1.97023,31100001.0
2006-12-07 09:21:00,1.9701,1.9701,1.96978,1.96978,21800000.0
2006-12-07 09:22:00,1.96968,1.96976,1.96966,1.9697,77300000.0
2006-12-07 09:23:00,1.96974,1.9698,1.9696,1.9698,84199998.0
2006-12-07 09:24:00,1.96994,1.97007,1.96984,1.97007,87899999.0
2006-12-07 09:25:00,1.97008,1.97024,1.97,1.97007,85300000.0
2006-12-07 09:26:00,1.97025,1.97037,1.97006,1.97014,37000000.0
2006-12-07 09:27:00,1.97012,1.9702,1.97006,1.97011,70600000.0
2006-12-07 09:28:00,1.97005,1.97005,1.96988,1.96988,59799999.0
2006-12-07 09:29:00,1.96989,1.97007,1.96989,1.97005,101400000.0
2006-12-07 09:30:00,1.97012,1.97029,1.97011,1.97029,99599999.0
2006-12-07 09:31:00,1.97029,1.97029,1.9699,1.9699,78600000.0
2006-12-07 09:32:00,1.96965,1.96965,1.9694,1.96957,55499999.0
2006-12-07 09:33:00,1.97009,1.97026,1.97009,1.97026,23900000.0
2006-12-07 09:34:00,1.97055,1.97055,1.97034,1.9705,23400000.0
2006-12-07 09:35:00,1.9704,1.97046,1.97036,1.97041,48000000.0
2006-12-07 09:36:00,1.97021,1.97037,1.9693,1.9693,99400001.0
2006-12-07 09:37:00,1.96911,1.96984,1.96911,1.96984,23300000.0
2006-12-07 09:38:00,1.97014,1.97027,1.9701,1.9701,29600000.0
2006-12-07 09:39:00,1.96992,1.97011,1.96992,1.97001,103599999.0
2006-12-07 09:40:00,1.9697,1.96983,1.96925,1.96925,60399999.0
2006-12-07 09:41:00,1.9689,1.96914,1.9689,1.96905,20400000.0
2006-12-07 09:42:00,1.96907,1.9691,1.96893,1.96899,59800000.0
2006-12-07 09:43:00,1.969,1.9691,1.96897,1.96907,59399999.0
2006-12-07 09:44:00,1.96923,1.96931,1.96909,1.96921,140299997.0
2006-12-07 09:45:00,1.96914,1.96914,1.96903,1.96903,44500000.0
2006-12-07 09:46:00,1.96917,1.96922,1.96901,1.96915,106699999.0
2006-12-07 09:47:00,1.96909,1.96909,1.969,1.96907,55700001.0
2006-12-07 09:48:00,1.96913,1.96913,1.96907,1.96908,55199999.0
2006-12-07 09:49:00,1.96914,1.96924,1.96902,1.96924,41200000.0
2006-12-07 09:50:00,1.96952,1.96983,1.96952,1.96979,47300000.0
2006-12-07 09:51:00,1.96977,1.96977,1.96936,1.96936,48100000.0
2006-12-07 09:52:00,1.96925,1.96928,1.96908,1.96914,67400000.0
2006-12-07 09:53:00,1.96911,1.9692,1.96911,1.96916,83799999.0
2006-12-07 09:54:00,1.96909,1.96918,1.969,1.96908,46200000.0
2006-12-07 09:55:00,1.96903,1.9691,1.96879,1.9691,60200000.0
2006-12-07 09:56:00,1.96905,1.96905,1.96876,1.96884,13700000.0
2006-12-07 09:57:00,1.96904,1.96919,1.96904,1.9691,73700002.0
2006-12-07 09:58:00,1.96917,1.96917,1.96896,1.96898,103899999.0
2006-12-07 09:59:00,1.96897,1.96906,1.96891,1.969,71299999.0
2006-12-07 10:00:00,1.96922,1.96967,1.96917,1.9695,127400000.0
2006-12-07 10:01:00,1.9696,1.96988,1.96952,1.96988,93699999.0
2006-12-07 10:02:00,1.97028,1.97089,1.97028,1.97088,33500000.0
2006-12-07 10:03:00,1.97092,1.97092,1.97061,1.97061,43900000.0
2006-12-07 10:04:00,1.97044,1.97044,1.97,1.97002,84999998.0
2006-12-07 10:05:00,1.97005,1.97017,1.96995,1.97017,47300000.0
2006-12-07 10:06:00,1.9702,1.97028,1.96962,1.96962,69200000.0
2006-12-07 10:07:00,1.9697,1.96975,1.9696,1.96966,57400001.0
2006-12-07 10:08:00,1.96961,1.96961,1.96935,1.9694,44100000.0
2006-12-07 10:09:00,1.96933,1.96947,1.9693,1.9694,128700000.0
2006-12-07 10:10:00,1.9694,1.96949,1.96909,1.96913,79700001.0
2006-12-07 10:11:00,1.96897,1.96897,1.96888,1.96888,5200000.0
2006-12-07 10:12:00,1.96874,1.96874,1.96855,1.96864,51400000.0
2006-12-07 10:13:00,1.96862,1.96872,1.96862,1.96872,11900000.0
2006-12-07 10:14:00,1.96869,1.9688,1.96866,1.96873,52199999.0
2006-12-07 10:15:00,1.96885,1.96906,1.96883,1.96906,91199998.0
2006-12-07 10:16:00,1.96906,1.96927,1.96905,1.96921,55200000.0
2006-12-07 10:17:00,1.96922,1.96928,1.96905,1.96905,85600002.0
2006-12-07 10:18:00,1.96908,1.96922,1.96907,1.96922,74500000.0
2006-12-07 10:19:00,1.96922,1.96937,1.96922,1.96937,75400000.0
2006-12-07 10:20:00,1.96932,1.96947,1.96932,1.96937,30400000.0
2006-12-07 10:21:00,1.96932,1.96943,1.96928,1.96943,43000000.0
2006-12-07 10:22:00,1.96944,1.9695,1.96938,1.9695,54200001.0
2006-12-07 10:23:00,1.96947,1.96961,1.96944,1.96949,121700001.0
2006-12-07 10:24:00,1.96944,1.96944,1.96936,1.9694,49399999.0
2006-12-07 10:25:00,1.96941,1.96964,1.96941,1.96957,58800000.0
2006-12-07 10:26:00,1.96962,1.96971,1.96955,1.9697,34600000.0
2006-12-07 10:27:00,1.96975,1.96978,1.96972,1.96978,66300001.0
2006-12-07 10:28:00,1.96973,1.96973,1.96955,1.96965,48700000.0
2006-12-07 10:29:00,1.96954,1.96966,1.96952,1.96952,55900000.0
2006-12-07 10:30:00,1.9696,1.96968,1.96939,1.96939,35400000.0
2006-12-07 10:31:00,1.96935,1.96952,1.96935,1.96948,38300000.0
2006-12-07 10:32:00,1.96933,1.96938,1.96925,1.96931,104199999.0
2006-12-07 10:33:00,1.96928,1.96928,1.96922,1.96922,9500000.0
2006-12-07 10:34:00,1.96911,1.96919,1.96909,1.96913,40200000.0
2006-12-07 10:35:00,1.96904,1.96909,1.96892,1.969,127599997.0
2006-12-07 10:36:00,1.96903,1.96912,1.96894,1.96907,98999999.0
2006-12-07 10:37:00,1.96902,1.96912,1.969,1.96902,89200000.0
2006-12-07 10:38:00,1.96904,1.96917,1.96885,1.96885,103999999.0
2006-12-07 10:39:00,1.96873,1.96873,1.96856,1.96856,23300000.0
2006-12-07 10:40:00,1.96841,1.96849,1.96828,1.96848,57999999.0
2006-12-07 10:41:00,1.96844,1.96854,1.96817,1.96817,51599999.0
2006-12-07 10:42:00,1.96829,1.96837,1.96824,1.96824,62900000.0
2006-12-07 10:43:00,1.96831,1.96867,1.96831,1.96856,131300001.0
2006-12-07 10:44:00,1.96862,1.96875,1.96862,1.9687,88100000.0
2006-12-07 10:45:00,1.96877,1.96897,1.96877,1.96896,61500000.0
2006-12-07 10:46:00,1.96876,1.96876,1.96856,1.96866,45000000.0
2006-12-07 10:47:00,1.96877,1.96893,1.96877,1.9689,73300000.0
2006-12-07 10:48:00,1.96875,1.96892,1.96875,1.96892,71500000.0
2006-12-07 10:49:00,1.96879,1.96894,1.96878,1.96878,55600000.0
2006-12-07 10:50:00,1.96882,1.96886,1.96867,1.96868,39700000.0
2006-12-07 10:51:00,1.96871,1.96871,1.96853,1.96861,39800000.0
2006-12-07 10:52:00,1.96882,1.96887,1.96863,1.96864,58000000.0
2006-12-07 10:53:00,1.9686,1.96866,1.96851,1.96855,93999999.0
2006-12-07 10:54:00,1.96863,1.96874,1.96853,1.9686,71800000.0
2006-12-07 10:55:00,1.96866,1.96877,1.96852,1.96877,59699999.0
2006-12-07 10:56:00,1.96877,1.969,1.96877,1.96878,74000000.0
2006-12-07 10:57:00,1.96892,1.969,1.96885,1.969,43500000.0
2006-12-07 10:58:00,1.96912,1.96914,1.96893,1.9691,118499998.0
2006-12-07 10:59:00,1.96915,1.96923,1.96907,1.96923,64500000.0
2006-12-07 11:00:00,1.9692,1.9692,1.96897,1.96909,56700000.0
2006-12-07 11:01:00,1.96899,1.96902,1.96886,1.9689,59600001.0
2006-12-07 11:02:00,1.96892,1.96908,1.96891,1.96891,88000000.0
2006-12-07 11:03:00,1.9688,1.96884,1.96852,1.96884,37100000.0
2006-12-07 11:04:00,1.96889,1.96894,1.96878,1.96883,36800000.0
2006-12-07 11:05:00,1.96891,1.96902,1.96885,1.96902,112100000.0
2006-12-07 11:06:00,1.9691,1.96914,1.96879,1.96879,48600000.0
2006-12-07 11:07:00,1.96885,1.96906,1.96881,1.96881,83800001.0
2006-12-07 11:08:00,1.9688,1.96886,1.96865,1.96885,75300000.0
2006-12-07 11:09:00,1.96897,1.969,1.9689,1.9689,78700000.0
2006-12-07 11:10:00,1.9688,1.96887,1.96875,1.96878,150999997.0
2006-12-07 11:11:00,1.96882,1.96891,1.96875,1.96875,33500000.0
2006-12-07 11:12:00,1.96868,1.96872,1.96862,1.96864,104899999.0
2006-12-07 11:13:00,1.96874,1.96901,1.96874,1.96901,62300001.0
2006-12-07 11:14:00,1.96905,1.96915,1.96905,1.96915,39900000.0
2006-12-07 11:15:00,1.96912,1.96912,1.96896,1.96909,55800000.0
2006-12-07 11:16:00,1.969,1.9691,1.969,1.96905,47800000.0
2006-12-07 11:17:00,1.9689,1.96932,1.9689,1.96932,34400000.0
2006-12-07 11:18:00,1.96945,1.96948,1.96933,1.96947,91700000.0
2006-12-07 11:19:00,1.96943,1.96946,1.96916,1.96942,76300000.0
2006-12-07 11:20:00,1.96938,1.96938,1.96912,1.96913,117200001.0
2006-12-07 11:21:00,1.96915,1.96926,1.9691,1.96914,41700001.0
2006-12-07 11:22:00,1.9691,1.96912,1.96896,1.96899,91799999.0
2006-12-07 11:23:00,1.96907,1.96926,1.96907,1.96921,43700000.0
2006-12-07 11:24:00,1.96926,1.96936,1.9692,1.96926,52500000.0
2006-12-07 11:25:00,1.96916,1.96923,1.96902,1.96904,99199998.0
2006-12-07 11:26:00,1.96907,1.96909,1.96899,1.969,87599999.0
2006-12-07 11:27:00,1.96895,1.96895,1.96878,1.96878,34600000.0
2006-12-07 11:28:00,1.96873,1.96877,1.96856,1.96858,66300001.0
2006-12-07 11:29:00,1.96845,1.96855,1.96839,1.96854,82500000.0
2006-12-07 11:30:00,1.9685,1.96858,1.96838,1.96858,98000000.0
2006-12-07 11:31:00,1.96852,1.96867,1.96852,1.96853,103400000.0
2006-12-07 11:32:00,1.96844,1.96847,1.96834,1.96847,75600000.0
2006-12-07 11:33:00,1.96847,1.96862,1.96847,1.96858,62000000.0
2006-12-07 11:34:00,1.96862,1.96877,1.96862,1.96873,48900000.0
2006-12-07 11:35:00,1.96871,1.96891,1.96866,1.96891,72500001.0
2006-12-07 11:36:00,1.96888,1.96906,1.96884,1.96884,63400000.0
2006-12-07 11:37:00,1.96871,1.96879,1.96862,1.96873,116200000.0
2006-12-07 11:38:00,1.96879,1.96884,1.96869,1.96876,46500000.0
2006-12-07 11:39:00,1.96884,1.96898,1.96884,1.96892,87800000.0
2006-12-07 11:40:00,1.96884,1.96937,1.96884,1.96932,65199999.0
2006-12-07 11:41:00,1.96937,1.96939,1.96923,1.96929,76000000.0
2006-12-07 11:42:00,1.96922,1.96931,1.96914,1.9692,103599999.0
2006-12-07 11:43:00,1.96925,1.96937,1.9691,1.96913,87400002.0
2006-12-07 11:44:00,1.96913,1.96913,1.96898,1.96905,58699998.0
2006-12-07 11:45:00,1.96904,1.96909,1.96898,1.96902,27700000.0
2006-12-07 11:46:00,1.96899,1.96908,1.96897,1.96908,122000001.0
2006-12-07 11:47:00,1.96917,1.96917,1.96905,1.9691,108299999.0
2006-12-07 11:48:00,1.96901,1.96912,1.969,1.96912,73200000.0
2006-12-07 11:49:00,1.96907,1.96907,1.96893,1.96893,31000000.0
2006-12-07 11:50:00,1.96897,1.96903,1.96889,1.96903,151199999.0
2006-12-07 11:51:00,1.96894,1.96894,1.96863,1.96869,64200001.0
2006-12-07 11:52:00,1.96867,1.96886,1.96867,1.96883,64800001.0
2006-12-07 11:53:00,1.9689,1.96909,1.9689,1.96896,43600000.0
2006-12-07 11:54:00,1.96899,1.96908,1.96882,1.96882,66800000.0
2006-12-07 11:55:00,1.9689,1.96893,1.96888,1.96888,6300000.0
2006-12-07 11:56:00,1.96891,1.96913,1.96891,1.96899,64300001.0
2006-12-07 11:57:00,1.96902,1.96919,1.96896,1.969,94900000.0
2006-12-07 11:58:00,1.9689,1.9689,1.96881,1.96888,19700000.0
2006-12-07 11:59:00,1.96883,1.96907,1.96883,1.96903,97700000.0
2006-12-07 12:00:00,1.96897,1.96906,1.96892,1.96892,107199998.0
2006-12-07 12:01:00,1.96885,1.96888,1.96875,1.96875,62600000.0
2006-12-07 12:02:00,1.9689,1.96895,1.96877,1.96887,155900001.0
2006-12-07 12:03:00,1.969,1.96908,1.969,1.96902,21500000.0
2006-12-07 12:04:00,1.96894,1.96907,1.96886,1.96886,69400000.0
2006-12-07 12:05:00,1.96888,1.96888,1.96867,1.96883,28000000.0
2006-12-07 12:06:00,1.96878,1.96915,1.96876,1.96899,108299999.0
2006-12-07 12:07:00,1.96911,1.96917,1.96901,1.96917,18200000.0
2006-12-07 12:08:00,1.96905,1.96915,1.96905,1.96915,39200000.0
2006-12-07 12:09:00,1.96913,1.96913,1.969,1.96907,27200000.0
2006-12-07 12:10:00,1.96896,1.96908,1.96885,1.96906,46500000.0
2006-12-07 12:11:00,1.96903,1.96917,1.96901,1.96905,52400001.0
2006-12-07 12:12:00,1.96898,1.96898,1.96868,1.96869,31900001.0
2006-12-07 12:13:00,1.96872,1.96883,1.96872,1.96883,21900000.0
2006-12-07 12:14:00,1.96888,1.96888,1.96817,1.96817,45200001.0
2006-12-07 12:15:00,1.9681,1.96826,1.96736,1.96736,46400000.0
2006-12-07 12:16:00,1.96718,1.96743,1.96716,1.96743,12100000.0
2006-12-07 12:17:00,1.96759,1.96768,1.96756,1.96768,66600000.0
2006-12-07 12:18:00,1.96772,1.96772,1.96763,1.96763,75000000.0
2006-12-07 12:19:00,1.96774,1.96784,1.96767,1.96777,43300000.0
2006-12-07 12:20:00,1.96789,1.96812,1.96788,1.96812,98199999.0
2006-12-07 12:21:00,1.96803,1.9682,1.9679,1.96794,69400000.0
2006-12-07 12:22:00,1.96791,1.96811,1.96781,1.96799,61400000.0
2006-12-07 12:23:00,1.96787,1.96798,1.96787,1.96792,39500000.0
2006-12-07 12:24:00,1.96795,1.96807,1.96795,1.96799,55000002.0
2006-12-07 12:25:00,1.96802,1.96805,1.96783,1.96789,15600000.0
2006-12-07 12:26:00,1.96795,1.96804,1.96792,1.96795,48800000.0
2006-12-07 12:27:00,1.96792,1.96798,1.96785,1.96798,88100000.0
2006-12-07 12:28:00,1.96812,1.96817,1.96802,1.96805,113299999.0
2006-12-07 12:29:00,1.96813,1.96828,1.96813,1.9682,111700001.0
2006-12-07 12:30:00,1.96805,1.96834,1.96805,1.96832,109900000.0
2006-12-07 12:31:00,1.96838,1.96842,1.96825,1.96828,96999999.0
2006-12-07 12:32:00,1.9683,1.96833,1.9682,1.96833,63500000.0
2006-12-07 12:33:00,1.96843,1.9685,1.96839,1.96839,43000000.0
2006-12-07 12:34:00,1.96842,1.96848,1.96832,1.96838,53899999.0
2006-12-07 12:35:00,1.96854,1.96877,1.96854,1.96876,29200000.0
2006-12-07 12:36:00,1.96873,1.96873,1.96861,1.96873,76800000.0
2006-12-07 12:37:00,1.96863,1.96865,1.96858,1.96863,21799999.0
2006-12-07 12:38:00,1.96855,1.9687,1.96849,1.9687,15600000.0
2006-12-07 12:39:00,1.96848,1.9685,1.9683,1.96838,64999999.0
2006-12-07 12:40:00,1.96835,1.96841,1.96829,1.96838,56900000.0
2006-12-07 12:41:00,1.96828,1.9684,1.96828,1.96829,61899999.0
2006-12-07 12:42:00,1.96825,1.9683,1.96813,1.96813,43600000.0
2006-12-07 12:43:00,1.96813,1.96831,1.96813,1.96823,109999999.0
2006-12-07 12:44:00,1.96816,1.96823,1.96809,1.96818,100000002.0
2006-12-07 12:45:00,1.96818,1.96818,1.9679,1.96799,107300000.0
2006-12-07 12:46:00,1.96796,1.96811,1.96796,1.96811,49900002.0
2006-12-07 12:47:00,1.96808,1.96808,1.96795,1.96798,84100000.0
2006-12-07 12:48:00,1.96798,1.96808,1.96795,1.968,87400001.0
2006-12-07 12:49:00,1.96802,1.96811,1.96801,1.96811,43800001.0
2006-12-07 12:50:00,1.9681,1.9681,1.96787,1.96798,26600000.0
2006-12-07 12:51:00,1.96797,1.96823,1.96797,1.96823,83199999.0
2006-12-07 12:52:00,1.96814,1.96821,1.96805,1.9681,74999999.0
2006-12-07 12:53:00,1.96813,1.96821,1.96808,1.96812,59500000.0
2006-12-07 12:54:00,1.96811,1.96821,1.96801,1.96811,80700000.0
2006-12-07 12:55:00,1.96809,1.96831,1.96808,1.96831,83400000.0
2006-12-07 12:56:00,1.96825,1.96825,1.96801,1.96801,35700000.0
2006-12-07 12:57:00,1.96798,1.96818,1.96794,1.96818,71299998.0
2006-12-07 12:58:00,1.96827,1.96831,1.96815,1.96821,58100000.0
2006-12-07 12:59:00,1.96778,1.96797,1.96778,1.96797,13700000.0
2006-12-07 13:00:00,1.96792,1.96792,1.96773,1.96783,51400000.0
2006-12-07 13:01:00,1.96783,1.96789,1.96771,1.96787,75599999.0
2006-12-07 13:02:00,1.96779,1.96789,1.9677,1.9677,47100001.0
2006-12-07 13:03:00,1.9678,1.96781,1.96764,1.96764,34300000.0
2006-12-07 13:04:00,1.96762,1.9677,1.96762,1.96764,19100000.0
2006-12-07 13:05:00,1.96745,1.96745,1.96717,1.96717,46600000.0
2006-12-07 13:06:00,1.96715,1.96715,1.96683,1.96686,79699999.0
2006-12-07 13:07:00,1.96674,1.96674,1.96583,1.96583,126200001.0
2006-12-07 13:08:00,1.96598,1.96619,1.96586,1.96619,85300000.0
2006-12-07 13:09:00,1.96625,1.96642,1.96624,1.96632,16400000.0
2006-12-07 13:10:00,1.96613,1.96632,1.96613,1.96632,26500000.0
2006-12-07 13:11:00,1.96645,1.96656,1.96645,1.96656,22900000.0
2006-12-07 13:12:00,1.96642,1.96642,1.96614,1.96624,81899997.0
2006-12-07 13:13:00,1.96603,1.96625,1.96603,1.9662,61599999.0
2006-12-07 13:14:00,1.96612,1.96638,1.96612,1.96638,50500000.0
2006-12-07 13:15:00,1.96643,1.96652,1.96635,1.9665,49100000.0
2006-12-07 13:16:00,1.96652,1.96691,1.96646,1.96691,67600000.0
2006-12-07 13:17:00,1.9669,1.9669,1.96656,1.96656,60200001.0
2006-12-07 13:18:00,1.9666,1.9666,1.96626,1.96633,50700000.0
2006-12-07 13:19:00,1.96637,1.96647,1.96634,1.96646,95900000.0
2006-12-07 13:20:00,1.96643,1.96651,1.96636,1.96641,61500000.0
2006-12-07 13:21:00,1.96649,1.9665,1.96647,1.96647,18300000.0
2006-12-07 13:22:00,1.96648,1.96649,1.96642,1.96643,24600000.0
2006-12-07 13:23:00,1.96648,1.9666,1.96648,1.96655,119099998.0
2006-12-07 13:24:00,1.9664,1.96648,1.96629,1.96639,56200000.0
2006-12-07 13:25:00,1.9664,1.96647,1.96633,1.9664,44899999.0
2006-12-07 13:26:00,1.96646,1.96667,1.96646,1.96655,66400000.0
2006-12-07 13:27:00,1.96662,1.96667,1.96659,1.96665,93699999.0
2006-12-07 13:28:00,1.96657,1.96657,1.96648,1.96648,33999999.0
2006-12-07 13:29:00,1.96653,1.96669,1.96653,1.9666,77399999.0
2006-12-07 13:30:00,1.96653,1.96661,1.96634,1.96635,82950000.0
2006-12-07 13:31:00,1.96643,1.96647,1.96633,1.96647,74000001.0
2006-12-07 13:32:00,1.96641,1.96647,1.96628,1.96647,52799999.0
2006-12-07 13:33:00,1.9666,1.9666,1.96643,1.96643,58599999.0
2006-12-07 13:34:00,1.96642,1.96657,1.96642,1.96657,96499999.0
2006-12-07 13:35:00,1.96657,1.96666,1.96647,1.96655,81400000.0
2006-12-07 13:36:00,1.96662,1.96669,1.96662,1.96665,72700000.0
2006-12-07 13:37:00,1.96665,1.96683,1.96665,1.96672,50799999.0
2006-12-07 13:38:00,1.96681,1.96704,1.96681,1.96704,75200000.0
2006-12-07 13:39:00,1.96712,1.96719,1.96709,1.96716,68500000.0
2006-12-07 13:40:00,1.96721,1.96721,1.96708,1.9672,120199999.0
2006-12-07 13:41:00,1.96726,1.9673,1.96714,1.9673,59100000.0
2006-12-07 13:42:00,1.96734,1.96746,1.96733,1.96737,78400001.0
2006-12-07 13:43:00,1.96725,1.96734,1.96723,1.96728,28100000.0
2006-12-07 13:44:00,1.96708,1.96721,1.967,1.96721,85000002.0
2006-12-07 13:45:00,1.96718,1.96723,1.96716,1.96722,38300000.0
2006-12-07 13:46:00,1.96718,1.96718,1.96714,1.96718,54900000.0
2006-12-07 13:47:00,1.96717,1.96723,1.96713,1.96713,107500001.0
2006-12-07 13:48:00,1.9672,1.9674,1.9672,1.9674,118300001.0
2006-12-07 13:49:00,1.96731,1.96731,1.9668,1.96703,72900000.0
2006-12-07 13:50:00,1.96703,1.96705,1.96694,1.96705,39100000.0
2006-12-07 13:51:00,1.96707,1.9671,1.96699,1.96707,48500000.0
2006-12-07 13:52:00,1.96718,1.96731,1.96713,1.96728,55599999.0
2006-12-07 13:53:00,1.96724,1.96736,1.9672,1.9672,118300000.0
2006-12-07 13:54:00,1.96725,1.96731,1.96722,1.96722,53799999.0
2006-12-07 13:55:00,1.96712,1.96714,1.96666,1.96666,41100000.0
2006-12-07 13:56:00,1.96667,1.96677,1.96656,1.96656,73499999.0
2006-12-07 13:57:00,1.96646,1.96646,1.96626,1.96629,92700002.0
2006-12-07 13:58:00,1.96633,1.96634,1.96629,1.96632,50199999.0
2006-12-07 13:59:00,1.96633,1.96633,1.96625,1.96626,72599998.0
2006-12-07 14:00:00,1.96625,1.96625,1.96608,1.96611,91400000.0
2006-12-07 14:01:00,1.96622,1.96632,1.96614,1.96623,51400000.0
2006-12-07 14:02:00,1.96618,1.96635,1.96615,1.96635,46000000.0
2006-12-07 14:03:00,1.9665,1.9665,1.96627,1.96627,21800000.0
2006-12-07 14:04:00,1.96618,1.96618,1.966,1.966,38300000.0
2006-12-07 14:05:00,1.96589,1.96602,1.96589,1.96602,13800000.0
2006-12-07 14:06:00,1.96598,1.96599,1.96592,1.96595,70400001.0
2006-12-07 14:07:00,1.96573,1.96573,1.96533,1.96533,63199999.0
2006-12-07 14:08:00,1.96537,1.96537,1.96521,1.96521,77500000.0
2006-12-07 14:09:00,1.96527,1.96537,1.96514,1.96514,57399998.0
2006-12-07 14:10:00,1.96502,1.96502,1.96466,1.96485,76700001.0
2006-12-07 14:11:00,1.96487,1.96499,1.96487,1.96495,56400000.0
2006-12-07 14:12:00,1.96497,1.96508,1.96492,1.96492,21100000.0
2006-12-07 14:13:00,1.965,1.96505,1.96491,1.96494,47600000.0
2006-12-07 14:14:00,1.96483,1.96514,1.96483,1.96514,44000001.0
2006-12-07 14:15:00,1.96517,1.96536,1.96508,1.96536,31700000.0
2006-12-07 14:16:00,1.96529,1.96529,1.96513,1.9652,33000000.0
2006-12-07 14:17:00,1.9652,1.96529,1.96514,1.96527,40200000.0
2006-12-07 14:18:00,1.96535,1.96563,1.96535,1.96555,69500001.0
2006-12-07 14:19:00,1.96545,1.96571,1.96544,1.96562,39700000.0
2006-12-07 14:20:00,1.96565,1.96572,1.96558,1.96568,61800000.0
2006-12-07 14:21:00,1.96565,1.96586,1.96565,1.96586,27900000.0
2006-12-07 14:22:00,1.96587,1.96587,1.96582,1.96583,82599997.0
2006-12-07 14:23:00,1.96588,1.9659,1.96583,1.96583,57000000.0
2006-12-07 14:24:00,1.96579,1.96588,1.96578,1.96583,45900000.0
2006-12-07 14:25:00,1.96593,1.96633,1.96593,1.96633,95400002.0
2006-12-07 14:26:00,1.96645,1.96664,1.96636,1.96664,66299999.0
2006-12-07 14:27:00,1.96668,1.96668,1.96664,1.96664,17800000.0
2006-12-07 14:28:00,1.96651,1.96653,1.96645,1.96649,77800000.0
2006-12-07 14:29:00,1.96648,1.96648,1.96619,1.96628,59700000.0
2006-12-07 14:30:00,1.96639,1.96648,1.96636,1.96643,88800001.0
2006-12-07 14:31:00,1.9665,1.96675,1.9665,1.96675,35300000.0
2006-12-07 14:32:00,1.96683,1.9669,1.96669,1.9668,95300002.0
2006-12-07 14:33:00,1.96657,1.96668,1.96655,1.96664,52700000.0
2006-12-07 14:34:00,1.96662,1.96675,1.96658,1.96675,115800000.0
2006-12-07 14:35:00,1.9667,1.96675,1.96659,1.96659,57999999.0
2006-12-07 14:36:00,1.96658,1.96658,1.96637,1.96637,92700001.0
2006-12-07 14:37:00,1.96635,1.96635,1.96618,1.96635,79200000.0
2006-12-07 14:38:00,1.96634,1.96649,1.96634,1.96645,57300001.0
2006-12-07 14:39:00,1.96648,1.9665,1.96637,1.96648,25500001.0
2006-12-07 14:40:00,1.96643,1.96655,1.9663,1.96655,47700000.0
2006-12-07 14:41:00,1.9667,1.96674,1.9667,1.96671,111600000.0
2006-12-07 14:42:00,1.96673,1.96689,1.96673,1.96684,107499998.0
2006-12-07 14:43:00,1.96692,1.96707,1.96683,1.96683,53799999.0
2006-12-07 14:44:00,1.96681,1.96687,1.96668,1.96686,73600001.0
2006-12-07 14:45:00,1.96687,1.96699,1.9668,1.96685,46700000.0
2006-12-07 14:46:00,1.96706,1.9672,1.96662,1.96676,36600000.0
2006-12-07 14:47:00,1.96673,1.96684,1.96667,1.96683,176400000.0
2006-12-07 14:48:00,1.9669,1.96716,1.9669,1.96706,18800000.0
2006-12-07 14:49:00,1.96717,1.96733,1.96713,1.96719,89099999.0
2006-12-07 14:50:00,1.96722,1.96722,1.96701,1.96703,70700000.0
2006-12-07 14:51:00,1.96703,1.9671,1.96703,1.96708,87299997.0
2006-12-07 14:52:00,1.96707,1.96716,1.96697,1.96705,79500002.0
2006-12-07 14:53:00,1.96698,1.96698,1.96676,1.96698,21500000.0
2006-12-07 14:54:00,1.96703,1.96706,1.96696,1.96702,46000000.0
2006-12-07 14:55:00,1.967,1.96715,1.967,1.96715,101899998.0
2006-12-07 14:56:00,1.96708,1.96708,1.96677,1.96708,35099999.0
2006-12-07 14:57:00,1.9672,1.96733,1.96716,1.96725,61400000.0
2006-12-07 14:58:00,1.96716,1.96729,1.96711,1.9672,105499999.0
2006-12-07 14:59:00,1.96716,1.96724,1.96716,1.96718,56300001.0
2006-12-07 15:00:00,1.96733,1.96782,1.96733,1.96775,96400001.0
2006-12-07 15:01:00,1.96763,1.96777,1.96763,1.96775,38400000.0
2006-12-07 15:02:00,1.96779,1.96786,1.96768,1.96783,50199999.0
2006-12-07 15:03:00,1.96798,1.968,1.96777,1.96784,75900001.0
2006-12-07 15:04:00,1.96778,1.96778,1.96777,1.96777,9700000.0
2006-12-07 15:05:00,1.96776,1.96789,1.96776,1.96789,4400000.0
2006-12-07 15:06:00,1.96793,1.96821,1.96793,1.96821,88000000.0
2006-12-07 15:07:00,1.9682,1.9682,1.96795,1.96799,46600000.0
2006-12-07 15:08:00,1.96787,1.96799,1.96773,1.96778,19200000.0
2006-12-07 15:09:00,1.96771,1.96771,1.96727,1.9673,105200001.0
2006-12-07 15:10:00,1.96713,1.96713,1.96707,1.96707,26000000.0
2006-12-07 15:11:00,1.96704,1.96722,1.96703,1.96703,21500000.0
2006-12-07 15:12:00,1.96701,1.96704,1.96701,1.96704,15000000.0
2006-12-07 15:13:00,1.96703,1.96703,1.96688,1.96695,86300000.0
2006-12-07 15:14:00,1.96684,1.96684,1.96653,1.96658,45900000.0
2006-12-07 15:15:00,1.96655,1.96655,1.96634,1.9664,124100000.0
2006-12-07 15:16:00,1.96642,1.9665,1.96637,1.96638,46600000.0
2006-12-07 15:17:00,1.96616,1.9663,1.96599,1.9662,79099998.0
2006-12-07 15:18:00,1.9662,1.9662,1.96593,1.96604,131700002.0
2006-12-07 15:19:00,1.96599,1.96609,1.96591,1.96603,100199999.0
2006-12-07 15:20:00,1.96608,1.96623,1.96608,1.96623,69500001.0
2006-12-07 15:21:00,1.96619,1.96619,1.96579,1.96579,85100000.0
2006-12-07 15:22:00,1.96583,1.96587,1.9657,1.96572,60170000.0
2006-12-07 15:23:00,1.96573,1.96573,1.96564,1.96568,37900000.0
2006-12-07 15:24:00,1.96575,1.96578,1.96558,1.96558,100800003.0
2006-12-07 15:25:00,1.96551,1.96551,1.96518,1.96518,75199999.0
2006-12-07 15:26:00,1.96521,1.96568,1.9652,1.96563,88100000.0
2006-12-07 15:27:00,1.96574,1.96595,1.96566,1.9658,65500000.0
2006-12-07 15:28:00,1.96578,1.96578,1.96561,1.96561,39700000.0
2006-12-07 15:29:00,1.96557,1.96557,1.96542,1.96548,62000000.0
2006-12-07 15:30:00,1.96544,1.96553,1.96446,1.96448,52500000.0
2006-12-07 15:31:00,1.96445,1.96453,1.96426,1.96434,65200000.0
2006-12-07 15:32:00,1.96423,1.96497,1.96423,1.9649,63800000.0
2006-12-07 15:33:00,1.96513,1.96532,1.96499,1.96522,70800001.0
2006-12-07 15:34:00,1.96527,1.9654,1.96527,1.96539,91700000.0
2006-12-07 15:35:00,1.96569,1.96617,1.96569,1.96617,70000000.0
2006-12-07 15:36:00,1.96691,1.96842,1.96691,1.96842,48000001.0
2006-12-07 15:37:00,1.96836,1.96844,1.96754,1.96754,45400000.0
2006-12-07 15:38:00,1.96727,1.96727,1.96661,1.96697,71499998.0
2006-12-07 15:39:00,1.96705,1.96705,1.96597,1.96597,71000000.0
2006-12-07 15:40:00,1.96584,1.96669,1.96584,1.96647,65899999.0
2006-12-07 15:41:00,1.96583,1.96583,1.96514,1.96514,37600000.0
2006-12-07 15:42:00,1.9646,1.96482,1.96391,1.96482,117500000.0
2006-12-07 15:43:00,1.96482,1.96491,1.96447,1.96491,80500001.0
2006-12-07 15:44:00,1.96508,1.96533,1.96468,1.96533,113300002.0
2006-12-07 15:45:00,1.96547,1.96595,1.96547,1.96582,49099999.0
2006-12-07 15:46:00,1.9656,1.96626,1.96556,1.96626,22500000.0
2006-12-07 15:47:00,1.96595,1.96595,1.96512,1.96518,74699999.0
2006-12-07 15:48:00,1.96537,1.96545,1.96504,1.96504,76400000.0
2006-12-07 15:49:00,1.96478,1.96529,1.96424,1.96529,80400000.0
2006-12-07 15:50:00,1.96509,1.96522,1.96488,1.96511,58200000.0
2006-12-07 15:51:00,1.96522,1.96529,1.96447,1.9645,80699999.0
2006-12-07 15:52:00,1.96465,1.96485,1.96456,1.96467,109600000.0
2006-12-07 15:53:00,1.96468,1.96497,1.96462,1.96481,49100000.0
2006-12-07 15:54:00,1.96483,1.96503,1.96483,1.96497,53300000.0
2006-12-07 15:55:00,1.96512,1.9652,1.96496,1.965,118200000.0
2006-12-07 15:56:00,1.96495,1.96511,1.96479,1.96501,67700001.0
2006-12-07 15:57:00,1.96507,1.96507,1.9648,1.9648,37800000.0
2006-12-07 15:58:00,1.96469,1.96471,1.96446,1.96448,57000000.0
2006-12-07 15:59:00,1.96433,1.96467,1.96419,1.96423,66000001.0
2006-12-07 16:00:00,1.96393,1.96393,1.96342,1.96369,50500001.0
2006-12-07 16:01:00,1.96385,1.96388,1.96278,1.96278,66799999.0
2006-12-07 16:02:00,1.96262,1.9631,1.96257,1.963,83300002.0
2006-12-07 16:03:00,1.96316,1.96363,1.96316,1.96363,58099999.0
2006-12-07 16:04:00,1.96352,1.96359,1.96312,1.96317,107099999.0
2006-12-07 16:05:00,1.96318,1.96337,1.96317,1.96323,79300001.0
2006-12-07 16:06:00,1.96335,1.96351,1.96326,1.96335,52900000.0
2006-12-07 16:07:00,1.96377,1.96396,1.96377,1.96396,20100000.0
2006-12-07 16:08:00,1.96416,1.96446,1.96416,1.96417,63300000.0
2006-12-07 16:09:00,1.96432,1.96451,1.96392,1.96392,101900000.0
2006-12-07 16:10:00,1.96374,1.96429,1.96374,1.96407,65399999.0
2006-12-07 16:11:00,1.96407,1.96417,1.96384,1.96411,104200002.0
2006-12-07 16:12:00,1.96425,1.96434,1.96419,1.96426,65100000.0
2006-12-07 16:13:00,1.96432,1.96434,1.96418,1.96425,106500000.0
2006-12-07 16:14:00,1.96417,1.96435,1.96415,1.96429,101900001.0
2006-12-07 16:15:00,1.96422,1.96432,1.96415,1.96425,73900000.0
2006-12-07 16:16:00,1.96433,1.96479,1.96433,1.96457,51200001.0
2006-12-07 16:17:00,1.9648,1.96585,1.9648,1.9658,81000001.0
2006-12-07 16:18:00,1.96571,1.96571,1.9654,1.96564,73000001.0
2006-12-07 16:19:00,1.96585,1.96595,1.96561,1.96574,64500000.0
2006-12-07 16:20:00,1.96579,1.96627,1.96579,1.96622,87000002.0
2006-12-07 16:21:00,1.96614,1.96658,1.96614,1.96655,76499999.0
2006-12-07 16:22:00,1.96651,1.96651,1.96605,1.96617,72499999.0
2006-12-07 16:23:00,1.96619,1.96648,1.96619,1.96629,47499999.0
2006-12-07 16:24:00,1.96637,1.96646,1.96637,1.96641,34699999.0
2006-12-07 16:25:00,1.96634,1.96642,1.96613,1.96617,63800000.0
2006-12-07 16:26:00,1.96628,1.96633,1.9662,1.96622,40400000.0
2006-12-07 16:27:00,1.96611,1.96611,1.9652,1.9652,59999999.0
2006-12-07 16:28:00,1.96517,1.9654,1.96517,1.96532,32500000.0
2006-12-07 16:29:00,1.96562,1.96605,1.96562,1.96582,65000000.0
2006-12-07 16:30:00,1.96563,1.9657,1.96545,1.96545,67300000.0
2006-12-07 16:31:00,1.96542,1.96549,1.96517,1.96524,64499998.0
2006-12-07 16:32:00,1.96524,1.96527,1.96514,1.96515,111200001.0
2006-12-07 16:33:00,1.96507,1.96521,1.96504,1.96504,56000000.0
2006-12-07 16:34:00,1.96505,1.96506,1.96487,1.96495,69700000.0
2006-12-07 16:35:00,1.96487,1.96487,1.96465,1.96465,18500000.0
2006-12-07 16:36:00,1.96455,1.96477,1.96451,1.96471,42800000.0
2006-12-07 16:37:00,1.96454,1.96456,1.96436,1.96441,43600000.0
2006-12-07 16:38:00,1.96431,1.96437,1.96414,1.96437,61200000.0
2006-12-07 16:39:00,1.9642,1.96434,1.96418,1.96428,45400000.0
2006-12-07 16:40:00,1.9643,1.96434,1.9641,1.96415,84200002.0
2006-12-07 16:41:00,1.96394,1.96427,1.96394,1.96412,95300000.0
2006-12-07 16:42:00,1.96412,1.9643,1.96403,1.96415,81099999.0
2006-12-07 16:43:00,1.9637,1.9637,1.96342,1.96342,20100001.0
2006-12-07 16:44:00,1.96318,1.96343,1.96318,1.96343,55000000.0
2006-12-07 16:45:00,1.9635,1.96364,1.96341,1.96364,42900001.0
2006-12-07 16:46:00,1.96366,1.9637,1.96344,1.96344,87500000.0
2006-12-07 16:47:00,1.9633,1.96356,1.9633,1.9634,77299999.0
2006-12-07 16:48:00,1.96343,1.96346,1.96331,1.96345,69000000.0
2006-12-07 16:49:00,1.96385,1.96454,1.96385,1.96447,83300000.0
2006-12-07 16:50:00,1.9645,1.96455,1.96447,1.9645,71199999.0
2006-12-07 16:51:00,1.96447,1.9646,1.96434,1.9646,78200001.0
2006-12-07 16:52:00,1.96453,1.96517,1.96442,1.9651,70199999.0
2006-12-07 16:53:00,1.96496,1.96496,1.96449,1.96455,60999999.0
2006-12-07 16:54:00,1.96452,1.96459,1.96438,1.9645,57000000.0
2006-12-07 16:55:00,1.96456,1.96456,1.96442,1.96448,85600002.0
2006-12-07 16:56:00,1.96436,1.9645,1.96425,1.96437,26700000.0
2006-12-07 16:57:00,1.96442,1.96448,1.96434,1.96445,115299999.0
2006-12-07 16:58:00,1.9644,1.96445,1.96405,1.96405,74799999.0
2006-12-07 16:59:00,1.96415,1.96432,1.96404,1.96432,57900000.0
2006-12-07 17:00:00,1.96422,1.96438,1.96374,1.96374,101799999.0
2006-12-07 17:01:00,1.96401,1.96421,1.9639,1.96409,56800000.0
2006-12-07 17:02:00,1.96416,1.96417,1.96392,1.96392,117800001.0
2006-12-07 17:03:00,1.96389,1.96433,1.96389,1.96433,35099999.0
2006-12-07 17:04:00,1.96431,1.96441,1.96423,1.96441,47000000.0
2006-12-07 17:05:00,1.96434,1.9644,1.96433,1.96435,88899998.0
2006-12-07 17:06:00,1.96437,1.96491,1.96429,1.96491,37900000.0
2006-12-07 17:07:00,1.96491,1.96491,1.96444,1.96444,48699999.0
2006-12-07 17:08:00,1.96442,1.96456,1.96442,1.96452,41200000.0
2006-12-07 17:09:00,1.96443,1.96455,1.96437,1.96444,29600000.0
2006-12-07 17:10:00,1.96437,1.96437,1.96422,1.96422,96400001.0
2006-12-07 17:11:00,1.96415,1.96418,1.96394,1.964,26800000.0
2006-12-07 17:12:00,1.96391,1.96391,1.96364,1.96364,69000000.0
2006-12-07 17:13:00,1.96358,1.96358,1.96345,1.96345,44900000.0
2006-12-07 17:14:00,1.96354,1.96354,1.96319,1.96319,34000000.0
2006-12-07 17:15:00,1.963,1.96308,1.96253,1.96258,34600000.0
2006-12-07 17:16:00,1.96261,1.96306,1.96254,1.96306,94100002.0
2006-12-07 17:17:00,1.96315,1.96335,1.96307,1.9631,82899999.0
2006-12-07 17:18:00,1.96295,1.96295,1.96263,1.96272,76099999.0
2006-12-07 17:19:00,1.96265,1.96306,1.96265,1.96306,33100000.0
2006-12-07 17:20:00,1.96313,1.96326,1.96291,1.96293,58000000.0
2006-12-07 17:21:00,1.96285,1.9634,1.96278,1.9634,48400000.0
2006-12-07 17:22:00,1.96351,1.96357,1.96351,1.96357,32300000.0
2006-12-07 17:23:00,1.96346,1.96357,1.96341,1.96344,50399999.0
2006-12-07 17:24:00,1.96345,1.96355,1.96335,1.96343,171200001.0
2006-12-07 17:25:00,1.9635,1.9635,1.96328,1.96329,38600000.0
2006-12-07 17:26:00,1.96343,1.96351,1.96326,1.9633,81199999.0
2006-12-07 17:27:00,1.96347,1.96347,1.96345,1.96345,21000001.0
2006-12-07 17:28:00,1.96355,1.96361,1.96354,1.96354,27700001.0
2006-12-07 17:29:00,1.96343,1.96353,1.96328,1.96331,88199998.0
2006-12-07 17:30:00,1.96335,1.96344,1.96321,1.96344,155999999.0
2006-12-07 17:31:00,1.96345,1.96359,1.96324,1.96329,50900001.0
2006-12-07 17:32:00,1.96317,1.9633,1.96311,1.96326,99300000.0
2006-12-07 17:33:00,1.96333,1.96333,1.96319,1.96332,32100000.0
2006-12-07 17:34:00,1.96347,1.96349,1.96324,1.96324,45300000.0
2006-12-07 17:35:00,1.96313,1.96336,1.96313,1.96329,67900001.0
2006-12-07 17:36:00,1.9633,1.96346,1.96326,1.96346,91599997.0
2006-12-07 17:37:00,1.96338,1.96362,1.96335,1.96362,62700001.0
2006-12-07 17:38:00,1.96366,1.96366,1.96336,1.96336,15100000.0
2006-12-07 17:39:00,1.96324,1.96343,1.96324,1.96341,74900000.0
2006-12-07 17:40:00,1.96351,1.96356,1.96341,1.96356,36800000.0
2006-12-07 17:41:00,1.96363,1.96363,1.96357,1.96363,55700000.0
2006-12-07 17:42:00,1.96365,1.96373,1.96357,1.96373,70800002.0
2006-12-07 17:43:00,1.96372,1.96372,1.96347,1.96347,68100000.0
2006-12-07 17:44:00,1.96337,1.96347,1.96335,1.96338,114800001.0
2006-12-07 17:45:00,1.9634,1.96367,1.96332,1.96364,60300000.0
2006-12-07 17:46:00,1.96356,1.96383,1.96351,1.96383,46500000.0
2006-12-07 17:47:00,1.96387,1.96387,1.96349,1.9636,53800000.0
2006-12-07 17:48:00,1.96357,1.96359,1.96351,1.96356,85600000.0
2006-12-07 17:49:00,1.96372,1.96372,1.96347,1.96366,43199999.0
2006-12-07 17:50:00,1.96375,1.96388,1.96375,1.96385,102099999.0
2006-12-07 17:51:00,1.96395,1.96409,1.96395,1.96401,38700001.0
2006-12-07 17:52:00,1.96387,1.96387,1.96359,1.96365,33600000.0
2006-12-07 17:53:00,1.96365,1.96369,1.9636,1.9636,27500000.0
2006-12-07 17:54:00,1.96348,1.96361,1.96344,1.96361,17100000.0
2006-12-07 17:55:00,1.96363,1.96378,1.96358,1.96378,89300002.0
2006-12-07 17:56:00,1.96364,1.96364,1.96321,1.96326,61100000.0
2006-12-07 17:57:00,1.96327,1.96348,1.96327,1.96342,65700001.0
2006-12-07 17:58:00,1.96337,1.96337,1.96324,1.96328,97400002.0
2006-12-07 17:59:00,1.9636,1.96415,1.9636,1.96406,28000000.0
2006-12-07 18:00:00,1.96408,1.96428,1.96403,1.96416,76299999.0
2006-12-07 18:01:00,1.96432,1.96457,1.96425,1.96446,1022400000.0
2006-12-07 18:02:00,1.96445,1.9645,1.96428,1.96428,1020349998.0
2006-12-07 18:03:00,1.96428,1.96442,1.96424,1.96426,1339269998.0
2006-12-07 18:04:00,1.96433,1.96433,1.96404,1.96404,687150003.0
2006-12-07 18:05:00,1.96397,1.96409,1.96384,1.96389,1008999995.0
2006-12-07 18:06:00,1.96395,1.96396,1.96372,1.96393,1167500001.0
2006-12-07 18:07:00,1.96394,1.9641,1.96379,1.96387,1124900000.0
2006-12-07 18:08:00,1.9637,1.96375,1.96332,1.96332,1165799994.0
2006-12-07 18:09:00,1.96332,1.96339,1.96322,1.96322,559200001.0
2006-12-07 18:10:00,1.96317,1.96319,1.96278,1.96278,879199998.0
2006-12-07 18:11:00,1.96278,1.96282,1.96266,1.96269,593900003.0
2006-12-07 18:12:00,1.96263,1.96263,1.96222,1.96222,811000000.0
2006-12-07 18:13:00,1.96217,1.96234,1.96212,1.96228,692000000.0
2006-12-07 18:14:00,1.9623,1.96245,1.96229,1.96231,635849999.0
2006-12-07 18:15:00,1.96239,1.96283,1.96239,1.96273,839599996.0
2006-12-07 18:16:00,1.96276,1.96285,1.9627,1.96277,732800004.0
2006-12-07 18:17:00,1.96275,1.96281,1.96261,1.96277,410046994.0
2006-12-07 18:18:00,1.96284,1.96328,1.96284,1.96322,779800000.0
2006-12-07 18:19:00,1.96343,1.96349,1.9631,1.9631,470500000.0
2006-12-07 18:20:00,1.96312,1.9632,1.96307,1.96318,506100003.0
2006-12-07 18:21:00,1.96325,1.96338,1.96311,1.96322,923000000.0
2006-12-07 18:22:00,1.96323,1.9635,1.96323,1.96338,575299997.0
2006-12-07 18:23:00,1.96347,1.96356,1.96342,1.96347,834899998.0
2006-12-07 18:24:00,1.96342,1.96342,1.96309,1.96318,746200001.0
2006-12-07 18:25:00,1.9631,1.96335,1.9631,1.96322,792099995.0
2006-12-07 18:26:00,1.96337,1.96368,1.96337,1.96363,584499998.0
2006-12-07 18:27:00,1.96366,1.96374,1.9636,1.96367,660500000.0
2006-12-07 18:28:00,1.96363,1.96376,1.96363,1.96365,504499998.0
2006-12-07 18:29:00,1.96362,1.96375,1.9635,1.96365,750199994.0
2006-12-07 18:30:00,1.96355,1.96363,1.96339,1.9634,707449997.0
2006-12-07 18:31:00,1.96338,1.96341,1.96328,1.96338,545700000.0
2006-12-07 18:32:00,1.96339,1.9634,1.96327,1.9633,474099997.0
2006-12-07 18:33:00,1.96329,1.96335,1.9632,1.9632,790300001.0
2006-12-07 18:34:00,1.96327,1.96332,1.96307,1.96323,666499997.0
2006-12-07 18:35:00,1.96326,1.96352,1.96326,1.96352,404199998.0
2006-12-07 18:36:00,1.9634,1.9634,1.96319,1.96333,130800000.0
2006-12-07 18:37:00,1.96335,1.96338,1.96323,1.96323,143300000.0
2006-12-07 18:38:00,1.96327,1.96331,1.96315,1.96327,245299997.0
2006-12-07 18:39:00,1.96318,1.96322,1.96308,1.96308,231100003.0
2006-12-07 18:40:00,1.9631,1.96311,1.96299,1.963,438899999.0
2006-12-07 18:41:00,1.96299,1.96304,1.9629,1.96304,438100001.0
2006-12-07 18:42:00,1.96297,1.96305,1.9627,1.96272,109400002.0
2006-12-07 18:43:00,1.96275,1.96287,1.96269,1.96287,112000000.0
2006-12-07 18:44:00,1.96281,1.96283,1.96261,1.96271,456300002.0
2006-12-07 18:45:00,1.96265,1.96265,1.96238,1.96255,217599999.0
2006-12-07 18:46:00,1.96248,1.96248,1.96141,1.96145,172399999.0
2006-12-07 18:47:00,1.96145,1.96223,1.96143,1.96223,166400000.0
2006-12-07 18:48:00,1.96225,1.96258,1.96224,1.96248,334599997.0
2006-12-07 18:49:00,1.96252,1.96253,1.96223,1.96229,105300000.0
2006-12-07 18:50:00,1.96237,1.96277,1.96237,1.96249,228800002.0
2006-12-07 18:51:00,1.96248,1.96262,1.96236,1.9625,646599997.0
2006-12-07 18:52:00,1.96254,1.96273,1.96253,1.96273,550300002.0
2006-12-07 18:53:00,1.9627,1.96298,1.9627,1.9629,473100001.0
2006-12-07 18:54:00,1.96296,1.96309,1.96295,1.96295,289299992.0
2006-12-07 18:55:00,1.96295,1.96295,1.96259,1.96265,673799997.0
2006-12-07 18:56:00,1.96259,1.96281,1.96259,1.96275,240699998.0
2006-12-07 18:57:00,1.9628,1.96294,1.96264,1.96264,365499998.0
2006-12-07 18:58:00,1.96265,1.96271,1.96244,1.96257,626300000.0
2006-12-07 18:59:00,1.96252,1.96265,1.96245,1.96252,400899998.0
2006-12-07 19:00:00,1.9625,1.96259,1.96241,1.96242,198600000.0
2006-12-07 19:01:00,1.96238,1.96247,1.96232,1.96232,119400000.0
2006-12-07 19:02:00,1.96233,1.96247,1.96233,1.96246,301200002.0
2006-12-07 19:03:00,1.96246,1.96256,1.96225,1.96232,638699996.0
2006-12-07 19:04:00,1.96233,1.96233,1.96219,1.96225,302199998.0
2006-12-07 19:05:00,1.96227,1.96241,1.96227,1.96235,138300001.0
2006-12-07 19:06:00,1.96239,1.96256,1.96236,1.96255,807299999.0
2006-12-07 19:07:00,1.96264,1.96264,1.96254,1.9626,313499999.0
2006-12-07 19:08:00,1.9626,1.96271,1.96252,1.96259,439800000.0
2006-12-07 19:09:00,1.96265,1.96272,1.96253,1.96267,259100001.0
2006-12-07 19:10:00,1.96262,1.96263,1.9624,1.96253,401699996.0
2006-12-07 19:11:00,1.96261,1.96265,1.96255,1.96258,104199999.0
2006-12-07 19:12:00,1.9627,1.96281,1.9627,1.96278,145800001.0
2006-12-07 19:13:00,1.96281,1.96281,1.96256,1.96259,497300000.0
2006-12-07 19:14:00,1.96241,1.96262,1.96238,1.96254,283299999.0
2006-12-07 19:15:00,1.96267,1.96276,1.96251,1.96263,301600000.0
2006-12-07 19:16:00,1.96262,1.96282,1.96256,1.96263,143200001.0
2006-12-07 19:17:00,1.96264,1.96273,1.96263,1.96273,185900002.0
2006-12-07 19:18:00,1.96273,1.96273,1.96257,1.96265,328500006.0
2006-12-07 19:19:00,1.96269,1.96283,1.96267,1.96267,388000000.0
2006-12-07 19:20:00,1.96261,1.9627,1.96257,1.9626,381599996.0
2006-12-07 19:21:00,1.96269,1.96269,1.96255,1.9626,391100002.0
2006-12-07 19:22:00,1.96259,1.96259,1.96244,1.96258,290600001.0
2006-12-07 19:23:00,1.96258,1.96267,1.96252,1.96265,398799995.0
2006-12-07 19:24:00,1.96267,1.96279,1.96247,1.96247,99200000.0
2006-12-07 19:25:00,1.96251,1.96271,1.96251,1.96271,62600000.0
2006-12-07 19:26:00,1.96279,1.96279,1.96257,1.96257,226000000.0
2006-12-07 19:27:00,1.96261,1.96274,1.96258,1.96262,617700003.0
2006-12-07 19:28:00,1.96258,1.96268,1.96245,1.96268,477299997.0
2006-12-07 19:29:00,1.96265,1.96275,1.96265,1.9627,373200001.0
2006-12-07 19:30:00,1.96273,1.96287,1.96269,1.96273,474699999.0
2006-12-07 19:31:00,1.9627,1.96282,1.96259,1.96275,308300002.0
2006-12-07 19:32:00,1.96275,1.96288,1.96264,1.96275,429699998.0
2006-12-07 19:33:00,1.9628,1.96288,1.96278,1.96278,323600000.0
2006-12-07 19:34:00,1.96272,1.9629,1.96272,1.96273,160199999.0
2006-12-07 19:35:00,1.96268,1.96279,1.96257,1.96267,405800001.0
2006-12-07 19:36:00,1.9627,1.96297,1.9627,1.96297,355650003.0
2006-12-07 19:37:00,1.96298,1.96315,1.96298,1.96315,272000000.0
2006-12-07 19:38:00,1.96323,1.96339,1.96323,1.96325,182600000.0
2006-12-07 19:39:00,1.96318,1.9632,1.96303,1.9632,104400001.0
2006-12-07 19:40:00,1.96321,1.96324,1.96309,1.9631,320800000.0
2006-12-07 19:41:00,1.9631,1.96314,1.96298,1.96308,257650000.0
2006-12-07 19:42:00,1.9631,1.96321,1.96298,1.96321,234999998.0
2006-12-07 19:43:00,1.9632,1.96321,1.96303,1.96318,234600002.0
2006-12-07 19:44:00,1.96317,1.96317,1.96288,1.96288,479899996.0
2006-12-07 19:45:00,1.9629,1.96311,1.96284,1.96311,95900001.0
2006-12-07 19:46:00,1.96313,1.96313,1.96299,1.96307,284599999.0
2006-12-07 19:47:00,1.9631,1.96311,1.963,1.96309,123300000.0
2006-12-07 19:48:00,1.96309,1.96314,1.96302,1.96302,137800001.0
2006-12-07 19:49:00,1.96307,1.96318,1.96306,1.96315,309300003.0
2006-12-07 19:50:00,1.96317,1.96323,1.96311,1.96311,341299999.0
2006-12-07 19:51:00,1.9632,1.96329,1.96313,1.96327,268500001.0
2006-12-07 19:52:00,1.96326,1.96345,1.96326,1.96345,132600000.0
2006-12-07 19:53:00,1.9636,1.96394,1.9636,1.96387,93700003.0
2006-12-07 19:54:00,1.96388,1.96393,1.96382,1.96382,170000001.0
2006-12-07 19:55:00,1.96375,1.96377,1.96361,1.9637,63500000.0
2006-12-07 19:56:00,1.96368,1.96373,1.9635,1.9635,247800000.0
2006-12-07 19:57:00,1.96336,1.96339,1.96321,1.96331,372600003.0
2006-12-07 19:58:00,1.96317,1.9633,1.96307,1.96308,363600000.0
2006-12-07 19:59:00,1.96303,1.96315,1.96303,1.96312,283169997.0
2006-12-07 20:00:00,1.96312,1.96328,1.9631,1.96316,265399999.0
2006-12-07 20:01:00,1.96318,1.96326,1.96318,1.9632,178199998.0
2006-12-07 20:02:00,1.96322,1.96326,1.96314,1.9632,177000000.0
2006-12-07 20:03:00,1.9632,1.96327,1.96314,1.96321,98400000.0
2006-12-07 20:04:00,1.96323,1.96326,1.96315,1.96318,205800002.0
2006-12-07 20:05:00,1.96315,1.96322,1.96314,1.9632,165649999.0
2006-12-07 20:06:00,1.96317,1.96321,1.96301,1.96311,256799998.0
2006-12-07 20:07:00,1.96311,1.96334,1.96311,1.96333,115900000.0
2006-12-07 20:08:00,1.96338,1.96338,1.9632,1.96326,341900002.0
2006-12-07 20:09:00,1.96312,1.96313,1.96296,1.96304,108199998.0
2006-12-07 20:10:00,1.96297,1.96297,1.96286,1.96292,63100000.0
2006-12-07 20:11:00,1.963,1.96302,1.96296,1.96297,91299999.0
2006-12-07 20:12:00,1.96294,1.96316,1.96294,1.96303,421800000.0
2006-12-07 20:13:00,1.96297,1.96306,1.96289,1.96302,216700002.0
2006-12-07 20:14:00,1.96319,1.9633,1.96313,1.96317,164800000.0
2006-12-07 20:15:00,1.96316,1.96331,1.9631,1.9631,333199996.0
2006-12-07 20:16:00,1.96309,1.96321,1.96309,1.96317,168199997.0
2006-12-07 20:17:00,1.96313,1.96313,1.96306,1.96308,79800000.0
2006-12-07 20:18:00,1.96318,1.96329,1.96309,1.96311,109700000.0
2006-12-07 20:19:00,1.96313,1.96316,1.96306,1.96311,149099997.0
2006-12-07 20:20:00,1.96303,1.96308,1.96289,1.963,223699999.0
2006-12-07 20:21:00,1.96299,1.963,1.96293,1.96299,126700002.0
2006-12-07 20:22:00,1.96301,1.96309,1.96301,1.96309,166099999.0
2006-12-07 20:23:00,1.9631,1.96318,1.96305,1.96315,314099999.0
2006-12-07 20:24:00,1.96313,1.96315,1.96305,1.96315,88900000.0
2006-12-07 20:25:00,1.96331,1.9635,1.9633,1.96335,472400006.0
2006-12-07 20:26:00,1.96343,1.96376,1.96343,1.96376,443000002.0
2006-12-07 20:27:00,1.96382,1.96382,1.96368,1.96379,272800002.0
2006-12-07 20:28:00,1.9637,1.96381,1.96342,1.96342,317200004.0
2006-12-07 20:29:00,1.96346,1.96356,1.96343,1.96349,227299999.0
2006-12-07 20:30:00,1.96347,1.96355,1.9634,1.96351,1050100000.0
2006-12-07 20:31:00,1.96366,1.96374,1.9636,1.96368,610500001.0
2006-12-07 20:32:00,1.96371,1.96387,1.96371,1.96378,608349998.0
2006-12-07 20:33:00,1.96377,1.96377,1.96353,1.96353,234400002.0
2006-12-07 20:34:00,1.96349,1.96349,1.96324,1.96324,94000000.0
2006-12-07 20:35:00,1.96324,1.9635,1.96324,1.96344,57500000.0
2006-12-07 20:36:00,1.96345,1.96353,1.96333,1.96346,143199999.0
2006-12-07 20:37:00,1.96336,1.96336,1.9632,1.9632,256700000.0
2006-12-07 20:38:00,1.96322,1.9636,1.96322,1.96351,221400000.0
2006-12-07 20:39:00,1.96363,1.96366,1.96355,1.96357,353399996.0
2006-12-07 20:40:00,1.96355,1.96359,1.96348,1.9635,251600000.0
2006-12-07 20:41:00,1.96352,1.96361,1.96347,1.96354,203499998.0
2006-12-07 20:42:00,1.96352,1.9636,1.96352,1.96356,95700000.0
2006-12-07 20:43:00,1.9636,1.96362,1.9635,1.96355,223500001.0
2006-12-07 20:44:00,1.96355,1.96361,1.96355,1.96358,384800000.0
2006-12-07 20:45:00,1.96356,1.96365,1.96355,1.96365,114099999.0
2006-12-07 20:46:00,1.96365,1.96372,1.96356,1.96356,198199999.0
2006-12-07 20:47:00,1.96351,1.96362,1.96348,1.96362,428850000.0
2006-12-07 20:48:00,1.96362,1.96365,1.96358,1.96365,183699999.0
2006-12-07 20:49:00,1.96365,1.96365,1.96358,1.96365,80300003.0
2006-12-07 20:50:00,1.96362,1.96367,1.96357,1.96365,400399995.0
2006-12-07 20:51:00,1.96365,1.96365,1.96355,1.9636,291800004.0
2006-12-07 20:52:00,1.9636,1.96365,1.96355,1.96358,209000001.0
2006-12-07 20:53:00,1.96359,1.96372,1.96358,1.96367,618599999.0
2006-12-07 20:54:00,1.9637,1.96374,1.96365,1.96366,446400000.0
2006-12-07 20:55:00,1.9637,1.96374,1.96365,1.9637,354500000.0
2006-12-07 20:56:00,1.96369,1.96375,1.96362,1.96362,471149997.0
2006-12-07 20:57:00,1.96369,1.96374,1.96361,1.96368,505499998.0
2006-12-07 20:58:00,1.96372,1.96372,1.96354,1.96361,200100000.0
2006-12-07 20:59:00,1.9636,1.96375,1.96357,1.96361,703299999.0
2006-12-07 21:00:00,1.9636,1.9637,1.9636,1.9637,443100001.0
2006-12-07 21:01:00,1.96363,1.9637,1.96358,1.9636,336700000.0
2006-12-07 21:02:00,1.9636,1.96369,1.96355,1.96369,197600000.0
2006-12-07 21:03:00,1.96366,1.96373,1.96361,1.96365,181500000.0
2006-12-07 21:04:00,1.96364,1.9637,1.96353,1.9637,211500000.0
2006-12-07 21:05:00,1.96369,1.96376,1.96365,1.96372,156600000.0
2006-12-07 21:06:00,1.96368,1.96373,1.96367,1.9637,258949999.0
2006-12-07 21:07:00,1.96368,1.96373,1.96359,1.96373,78800000.0
2006-12-07 21:08:00,1.96372,1.96372,1.96367,1.9637,63499999.0
2006-12-07 21:09:00,1.96363,1.96372,1.96359,1.96359,95500001.0
2006-12-07 21:10:00,1.9636,1.96364,1.9636,1.96364,116199999.0
2006-12-07 21:11:00,1.9636,1.96368,1.9636,1.96365,102100002.0
2006-12-07 21:12:00,1.96367,1.96375,1.96367,1.96374,80600001.0
2006-12-07 21:13:00,1.9637,1.96375,1.96368,1.96368,216099999.0
2006-12-07 21:14:00,1.96368,1.96368,1.96352,1.96366,360699999.0
2006-12-07 21:15:00,1.96372,1.96372,1.96355,1.96371,201000001.0
2006-12-07 21:16:00,1.96373,1.96373,1.96363,1.96368,135399996.0
2006-12-07 21:17:00,1.96368,1.9637,1.96357,1.9637,135000000.0
2006-12-07 21:18:00,1.96371,1.96384,1.96363,1.96384,86300000.0
2006-12-07 21:19:00,1.96383,1.96383,1.96375,1.96383,95600000.0
2006-12-07 21:20:00,1.96382,1.96382,1.96363,1.96364,335350002.0
2006-12-07 21:21:00,1.96363,1.96373,1.96363,1.96367,153800002.0
2006-12-07 21:22:00,1.96377,1.96381,1.96369,1.96378,240500002.0
2006-12-07 21:23:00,1.96383,1.96383,1.96367,1.96382,71099999.0
2006-12-07 21:24:00,1.96378,1.96379,1.9637,1.96379,158299999.0
2006-12-07 21:25:00,1.96371,1.9638,1.96371,1.96371,213199998.0
2006-12-07 21:26:00,1.9637,1.9637,1.9637,1.9637,40700001.0
2006-12-07 21:27:00,1.9637,1.96375,1.9637,1.9637,82700001.0
2006-12-07 21:28:00,1.96367,1.96369,1.96337,1.96348,193300000.0
2006-12-07 21:29:00,1.96333,1.96333,1.96298,1.96298,35200000.0
2006-12-07 21:30:00,1.96302,1.96305,1.96301,1.96303,59200001.0
2006-12-07 21:31:00,1.96303,1.96303,1.96294,1.963,52099998.0
2006-12-07 21:32:00,1.963,1.963,1.96236,1.9624,272099999.0
2006-12-07 21:33:00,1.96232,1.96232,1.96206,1.96214,296100000.0
2006-12-07 21:34:00,1.96217,1.96226,1.96206,1.9621,272799999.0
2006-12-07 21:35:00,1.96218,1.96218,1.96212,1.96212,39899999.0
2006-12-07 21:36:00,1.96217,1.96226,1.96217,1.96225,71100001.0
2006-12-07 21:37:00,1.96229,1.96261,1.96229,1.96261,244899997.0
2006-12-07 21:38:00,1.96261,1.96261,1.96243,1.96243,134400001.0
2006-12-07 21:39:00,1.96242,1.96252,1.9623,1.9623,29400000.0
2006-12-07 21:40:00,1.96216,1.96216,1.96175,1.96175,108100001.0
2006-12-07 21:41:00,1.96166,1.96175,1.96149,1.96149,130499998.0
2006-12-07 21:42:00,1.96138,1.96147,1.96116,1.96129,108200000.0
2006-12-07 21:43:00,1.96128,1.96143,1.96128,1.96143,37400000.0
2006-12-07 21:44:00,1.96144,1.96151,1.96139,1.9615,118600001.0
2006-12-07 21:45:00,1.96149,1.96172,1.96149,1.96158,107100002.0
2006-12-07 21:46:00,1.96152,1.96152,1.96129,1.96151,123399999.0
2006-12-07 21:47:00,1.96157,1.96174,1.96155,1.96171,206000002.0
2006-12-07 21:48:00,1.96171,1.96177,1.96166,1.9617,115200000.0
2006-12-07 21:49:00,1.96163,1.96174,1.96161,1.9617,81799999.0
2006-12-07 21:50:00,1.96157,1.96165,1.9615,1.96164,42000001.0
2006-12-07 21:51:00,1.96161,1.96161,1.96122,1.96128,202900000.0
2006-12-07 21:52:00,1.96145,1.96174,1.96142,1.96174,88699999.0
2006-12-07 21:53:00,1.96178,1.96182,1.96172,1.96175,43599998.0
2006-12-07 21:54:00,1.96177,1.96183,1.96167,1.96167,100099999.0
2006-12-07 21:55:00,1.9617,1.96189,1.9617,1.9618,198800001.0
2006-12-07 21:56:00,1.96179,1.96265,1.96179,1.96265,138500000.0
2006-12-07 21:57:00,1.96266,1.96266,1.9623,1.9623,74999998.0
2006-12-07 21:58:00,1.96233,1.96252,1.96233,1.96242,84299999.0
2006-12-07 21:59:00,1.96233,1.96242,1.96187,1.96187,547299999.0
2006-12-07 22:00:00,1.96181,1.96195,1.96179,1.96186,127170000.0
2006-12-07 22:01:00,1.96208,1.96216,1.96207,1.96208,153700002.0
2006-12-07 22:02:00,1.9621,1.96213,1.96202,1.96207,195000000.0
2006-12-07 22:03:00,1.96203,1.96224,1.96203,1.96211,102200000.0
2006-12-07 22:04:00,1.96209,1.96223,1.96209,1.96215,322200002.0
2006-12-07 22:05:00,1.96212,1.96212,1.96201,1.9621,150700000.0
2006-12-07 22:06:00,1.96212,1.96224,1.96212,1.9622,33400000.0
2006-12-07 22:07:00,1.96223,1.96223,1.96207,1.96207,62700000.0
2006-12-07 22:08:00,1.96203,1.96204,1.96197,1.96199,70299998.0
2006-12-07 22:09:00,1.96197,1.96197,1.96193,1.96193,8600000.0
2006-12-07 22:10:00,1.9619,1.96197,1.9619,1.96197,31700000.0
2006-12-07 22:11:00,1.96192,1.96199,1.9618,1.96188,102299999.0
2006-12-07 22:12:00,1.96189,1.96194,1.96183,1.96194,196800002.0
2006-12-07 22:13:00,1.96201,1.9621,1.96201,1.96202,34100000.0
2006-12-07 22:14:00,1.96195,1.96204,1.96189,1.96204,69200001.0
2006-12-07 22:15:00,1.96222,1.96247,1.96222,1.96227,306499998.0
2006-12-07 22:16:00,1.96219,1.96219,1.96192,1.96195,351200001.0
2006-12-07 22:17:00,1.96195,1.96198,1.96187,1.96192,53600000.0
2006-12-07 22:18:00,1.96189,1.96204,1.96189,1.96198,70469999.0
2006-12-07 22:19:00,1.96201,1.96208,1.96201,1.96207,49300001.0
2006-12-07 22:20:00,1.96209,1.96226,1.96196,1.96196,93200000.0
2006-12-07 22:21:00,1.96195,1.962,1.96189,1.96189,124250000.0
2006-12-07 22:22:00,1.96197,1.96214,1.96197,1.96204,151599997.0
2006-12-07 22:23:00,1.96207,1.96222,1.962,1.962,208500000.0
2006-12-07 22:24:00,1.96199,1.96201,1.96193,1.96201,61900000.0
2006-12-07 22:25:00,1.96207,1.96209,1.962,1.96207,73800000.0
2006-12-07 22:26:00,1.96212,1.96214,1.96209,1.96209,41099999.0
2006-12-07 22:27:00,1.96202,1.96209,1.96197,1.96209,98700000.0
2006-12-07 22:28:00,1.96218,1.9622,1.96212,1.96212,117400000.0
2006-12-07 22:29:00,1.96207,1.96208,1.96195,1.96195,227249996.0
2006-12-07 22:30:00,1.96197,1.962,1.96195,1.96195,116600000.0
2006-12-07 22:31:00,1.96195,1.96203,1.96195,1.96203,57000001.0
2006-12-07 22:32:00,1.96203,1.96204,1.96194,1.96203,157599997.0
2006-12-07 22:33:00,1.96205,1.96217,1.96197,1.96197,115000000.0
2006-12-07 22:34:00,1.96195,1.96209,1.96195,1.962,214400001.0
2006-12-07 22:35:00,1.96205,1.96237,1.96205,1.96236,57599999.0
2006-12-07 22:36:00,1.96232,1.96232,1.96215,1.96215,24600000.0
2006-12-07 22:37:00,1.96228,1.96241,1.96228,1.96238,89599999.0
2006-12-07 22:38:00,1.96233,1.96243,1.96233,1.9624,83799998.0
2006-12-07 22:39:00,1.96242,1.96247,1.96235,1.96235,28300000.0
2006-12-07 22:40:00,1.96232,1.96237,1.9623,1.96232,82999998.0
2006-12-07 22:41:00,1.96232,1.9624,1.96232,1.96239,78299999.0
2006-12-07 22:42:00,1.96245,1.96245,1.96235,1.96245,77100000.0
2006-12-07 22:43:00,1.96239,1.96243,1.96233,1.96237,91100000.0
2006-12-07 22:44:00,1.9624,1.9625,1.96239,1.96243,181099995.0
2006-12-07 22:45:00,1.9624,1.9624,1.96228,1.96236,82900000.0
2006-12-07 22:46:00,1.96236,1.96267,1.96235,1.96267,57400000.0
2006-12-07 22:47:00,1.9627,1.9627,1.96246,1.96257,28800000.0
2006-12-07 22:48:00,1.96258,1.96262,1.96251,1.96251,33100000.0
2006-12-07 22:49:00,1.96261,1.96284,1.96261,1.96283,50900000.0
2006-12-07 22:50:00,1.96285,1.96303,1.96284,1.96298,57400000.0
2006-12-07 22:51:00,1.9629,1.9629,1.96285,1.96285,19100000.0
2006-12-07 22:52:00,1.96292,1.96292,1.96288,1.96288,41400001.0
2006-12-07 22:53:00,1.96282,1.96286,1.96258,1.96282,82100000.0
2006-12-07 22:54:00,1.96284,1.96285,1.96276,1.96283,46500000.0
2006-12-07 22:55:00,1.96277,1.96287,1.96277,1.96287,4800000.0
2006-12-07 22:56:00,1.9628,1.9628,1.96255,1.96255,113899999.0
2006-12-07 22:57:00,1.96253,1.9627,1.96253,1.96267,112900001.0
2006-12-07 22:58:00,1.96258,1.96277,1.96258,1.96277,102599999.0
2006-12-07 22:59:00,1.96276,1.96286,1.96273,1.96274,57200000.0
2006-12-07 23:00:00,1.9627,1.9627,1.96259,1.96265,35900001.0
2006-12-07 23:01:00,1.96291,1.96298,1.96278,1.96295,75800000.0
2006-12-07 23:02:00,1.96298,1.96307,1.96298,1.96307,13300000.0
2006-12-07 23:03:00,1.9631,1.9631,1.9631,1.9631,34099998.0
2006-12-07 23:04:00,1.96307,1.96312,1.96296,1.9631,44400000.0
2006-12-07 23:05:00,1.96309,1.96309,1.96302,1.96303,96900001.0
2006-12-07 23:06:00,1.96309,1.96313,1.96297,1.96306,58400000.0
2006-12-07 23:07:00,1.96315,1.96325,1.96315,1.96318,36400000.0
2006-12-07 23:08:00,1.96303,1.96336,1.96303,1.96333,60300000.0
2006-12-07 23:09:00,1.96323,1.9633,1.96322,1.9633,48500001.0
2006-12-07 23:10:00,1.96324,1.96326,1.96324,1.96326,22500000.0
2006-12-07 23:11:00,1.96325,1.96363,1.96325,1.96363,78699998.0
2006-12-07 23:12:00,1.96362,1.96362,1.9635,1.9635,68300001.0
2006-12-07 23:13:00,1.96358,1.96372,1.96353,1.96372,74000000.0
2006-12-07 23:14:00,1.96372,1.96383,1.96354,1.96383,84000001.0
2006-12-07 23:15:00,1.96378,1.96405,1.96375,1.96405,63450000.0
2006-12-07 23:16:00,1.96412,1.96412,1.96408,1.96408,500000.0
2006-12-07 23:17:00,1.96406,1.96424,1.96406,1.96424,74600001.0
2006-12-07 23:18:00,1.96421,1.96451,1.96421,1.96437,65300001.0
2006-12-07 23:19:00,1.96427,1.96427,1.96412,1.96418,34600000.0
2006-12-07 23:20:00,1.9642,1.9642,1.96397,1.96407,34500000.0
2006-12-07 23:21:00,1.96408,1.96415,1.96405,1.96415,44000000.0
2006-12-07 23:22:00,1.96408,1.96422,1.96408,1.96422,40000000.0
2006-12-07 23:23:00,1.96415,1.96415,1.96407,1.96415,65799999.0
2006-12-07 23:24:00,1.96413,1.96413,1.96403,1.96407,31000000.0
2006-12-07 23:25:00,1.96392,1.96403,1.96387,1.96387,75199999.0
2006-12-07 23:26:00,1.96385,1.96388,1.96385,1.96388,32000000.0
2006-12-07 23:27:00,1.96386,1.96386,1.96377,1.96377,45700000.0
2006-12-07 23:28:00,1.96375,1.96375,1.96359,1.96359,45500000.0
2006-12-07 23:29:00,1.9637,1.9637,1.96346,1.96361,56200000.0
2006-12-07 23:30:00,1.96357,1.96367,1.96354,1.96358,58800000.0
2006-12-07 23:31:00,1.96355,1.96373,1.96355,1.96369,69800001.0
2006-12-07 23:32:00,1.96367,1.96376,1.96361,1.9637,70700002.0
2006-12-07 23:33:00,1.96367,1.96367,1.96343,1.96348,48200000.0
2006-12-07 23:34:00,1.96345,1.96358,1.96345,1.96352,76999999.0
2006-12-07 23:35:00,1.96356,1.96367,1.96354,1.96354,33800000.0
2006-12-07 23:36:00,1.96354,1.96354,1.96344,1.96348,64100001.0
2006-12-07 23:37:00,1.96353,1.96353,1.9634,1.96347,74099999.0
2006-12-07 23:38:00,1.9633,1.96333,1.96328,1.96332,53200000.0
2006-12-07 23:39:00,1.96328,1.96332,1.96319,1.96332,94799997.0
2006-12-07 23:40:00,1.96309,1.9634,1.96309,1.9634,54700000.0
2006-12-07 23:41:00,1.96342,1.96342,1.96325,1.96325,64799999.0
2006-12-07 23:42:00,1.96327,1.9634,1.96327,1.9634,11900000.0
2006-12-07 23:43:00,1.9634,1.96351,1.9634,1.9634,36099999.0
2006-12-07 23:44:00,1.96335,1.96342,1.96334,1.96334,18200000.0
2006-12-07 23:45:00,1.96327,1.96335,1.96316,1.96335,83199999.0
2006-12-07 23:46:00,1.96335,1.96335,1.96335,1.96335,4400000.0
2006-12-07 23:47:00,1.96322,1.96322,1.96294,1.96312,56500000.0
2006-12-07 23:48:00,1.96308,1.96329,1.96308,1.9632,99500002.0
2006-12-07 23:49:00,1.96336,1.96336,1.96295,1.96295,39800001.0
2006-12-07 23:50:00,1.96288,1.96318,1.96286,1.96318,42600000.0
2006-12-07 23:51:00,1.96339,1.96344,1.96301,1.96331,111600002.0
2006-12-07 23:52:00,1.96322,1.96352,1.96322,1.96339,61900001.0
2006-12-07 23:53:00,1.96339,1.96357,1.96332,1.96337,48400001.0
2006-12-07 23:54:00,1.9634,1.96344,1.96324,1.96344,109100002.0
2006-12-07 23:55:00,1.96342,1.96348,1.96342,1.96348,18900000.0
2006-12-07 23:56:00,1.96334,1.96341,1.96308,1.96308,40500000.0
2006-12-07 23:57:00,1.96319,1.9633,1.96279,1.96279,81599999.0
2006-12-07 23:58:00,1.96278,1.96315,1.96278,1.96296,78699998.0
2006-12-07 23:59:00,1.96295,1.96317,1.96286,1.96295,88799999.0
2006-12-08 00:00:00,1.96303,1.96335,1.96293,1.96293,57699999.0
2006-12-08 00:01:00,1.96287,1.96312,1.96287,1.96289,64700000.0
2006-12-08 00:02:00,1.96296,1.96307,1.96287,1.96287,23200000.0
2006-12-08 00:03:00,1.96283,1.96288,1.96276,1.96288,49100000.0
2006-12-08 00:04:00,1.96284,1.96301,1.96284,1.96292,82200002.0
2006-12-08 00:05:00,1.96278,1.96279,1.96253,1.96253,39600000.0
2006-12-08 00:06:00,1.96244,1.96249,1.96235,1.96245,49700000.0
2006-12-08 00:07:00,1.96255,1.96264,1.96253,1.96253,26000000.0
2006-12-08 00:08:00,1.96268,1.96268,1.96267,1.96267,24700000.0
2006-12-08 00:09:00,1.96275,1.96275,1.96256,1.9626,71200000.0
2006-12-08 00:10:00,1.96261,1.96261,1.96254,1.96254,19400000.0
2006-12-08 00:11:00,1.96242,1.96242,1.96212,1.96232,73200000.0
2006-12-08 00:12:00,1.96237,1.96237,1.96237,1.96237,4000000.0
2006-12-08 00:13:00,1.96204,1.96227,1.96201,1.96221,43800000.0
2006-12-08 00:14:00,1.96225,1.96234,1.96217,1.96234,47600000.0
2006-12-08 00:15:00,1.96235,1.96239,1.96234,1.96234,64600000.0
2006-12-08 00:16:00,1.9625,1.9625,1.96238,1.9624,23500000.0
2006-12-08 00:17:00,1.96248,1.96248,1.96241,1.96244,39599999.0
2006-12-08 00:18:00,1.96247,1.96247,1.96243,1.96243,6900000.0
2006-12-08 00:19:00,1.96242,1.96242,1.96233,1.9624,10400000.0
2006-12-08 00:20:00,1.96236,1.96239,1.96236,1.96239,20100000.0
2006-12-08 00:21:00,1.96247,1.96255,1.96247,1.9625,67300001.0
2006-12-08 00:22:00,1.96245,1.96254,1.96244,1.96254,45300000.0
2006-12-08 00:23:00,1.96261,1.96261,1.96239,1.96245,45900001.0
2006-12-08 00:24:00,1.96232,1.96232,1.96222,1.96222,9800000.0
2006-12-08 00:25:00,1.96211,1.96225,1.96204,1.96204,16100000.0
2006-12-08 00:26:00,1.9622,1.96226,1.9622,1.9622,63099999.0
2006-12-08 00:27:00,1.96212,1.96225,1.96212,1.9622,82500002.0
2006-12-08 00:28:00,1.96223,1.96223,1.96202,1.9621,35500000.0
2006-12-08 00:29:00,1.96213,1.96242,1.96213,1.96228,88500002.0
2006-12-08 00:30:00,1.96228,1.96236,1.9622,1.96235,53400000.0
2006-12-08 00:31:00,1.96248,1.96262,1.96248,1.96262,17300000.0
2006-12-08 00:32:00,1.96273,1.96288,1.96268,1.96286,54100000.0
2006-12-08 00:33:00,1.96281,1.96281,1.96274,1.96279,66300001.0
2006-12-08 00:34:00,1.96278,1.96286,1.9627,1.96279,35100000.0
2006-12-08 00:35:00,1.96271,1.96305,1.96271,1.96293,80000000.0
2006-12-08 00:36:00,1.96288,1.96304,1.96288,1.96301,55800000.0
2006-12-08 00:37:00,1.96293,1.96303,1.96291,1.96303,35900000.0
2006-12-08 00:38:00,1.96295,1.96314,1.96292,1.96313,78799999.0
2006-12-08 00:39:00,1.96325,1.96326,1.96314,1.96323,41700000.0
2006-12-08 00:40:00,1.96322,1.96322,1.96318,1.96318,20400000.0
2006-12-08 00:41:00,1.96312,1.96315,1.9631,1.96315,66899999.0
2006-12-08 00:42:00,1.9631,1.96315,1.96303,1.96315,54900000.0
2006-12-08 00:43:00,1.96315,1.96315,1.9631,1.9631,31900001.0
2006-12-08 00:44:00,1.96312,1.96315,1.96311,1.96312,59100001.0
2006-12-08 00:45:00,1.9631,1.96315,1.96308,1.96315,47400001.0
2006-12-08 00:46:00,1.96308,1.96316,1.96302,1.96308,64500000.0
2006-12-08 00:47:00,1.96308,1.96318,1.96303,1.96314,55400000.0
2006-12-08 00:48:00,1.96313,1.96313,1.96305,1.96309,38600001.0
2006-12-08 00:49:00,1.96304,1.96311,1.96304,1.96311,33200001.0
2006-12-08 00:50:00,1.96315,1.96315,1.9631,1.9631,45099998.0
2006-12-08 00:51:00,1.96308,1.96315,1.96308,1.96315,34300000.0
2006-12-08 00:52:00,1.96315,1.96315,1.9631,1.96315,51599999.0
2006-12-08 00:53:00,1.96309,1.96313,1.96305,1.96305,43700000.0
2006-12-08 00:54:00,1.9631,1.96315,1.9631,1.96315,9200000.0
2006-12-08 00:55:00,1.96309,1.96313,1.96306,1.96307,52500000.0
2006-12-08 00:56:00,1.96307,1.96308,1.96307,1.96308,4700000.0
2006-12-08 00:57:00,1.96313,1.96313,1.96295,1.96295,52649999.0
2006-12-08 00:58:00,1.96292,1.963,1.96289,1.9629,78199998.0
2006-12-08 00:59:00,1.96294,1.96295,1.96278,1.96288,143000000.0
2006-12-08 01:00:00,1.96281,1.96281,1.96262,1.96276,28300000.0
2006-12-08 01:01:00,1.96269,1.96269,1.96253,1.9626,66600000.0
2006-12-08 01:02:00,1.96262,1.96262,1.96249,1.96249,42500000.0
2006-12-08 01:03:00,1.96244,1.96244,1.96221,1.96224,40200001.0
2006-12-08 01:04:00,1.96214,1.96222,1.96213,1.96213,66900000.0
2006-12-08 01:05:00,1.96223,1.96234,1.96217,1.96229,77200000.0
2006-12-08 01:06:00,1.96224,1.96224,1.96208,1.96208,61300000.0
2006-12-08 01:07:00,1.96209,1.96212,1.96205,1.96205,88900001.0
2006-12-08 01:08:00,1.96211,1.96211,1.96179,1.96179,63900001.0
2006-12-08 01:09:00,1.96172,1.96181,1.96172,1.96178,42100000.0
2006-12-08 01:10:00,1.96143,1.96143,1.96086,1.96096,72800001.0
2006-12-08 01:11:00,1.96126,1.96163,1.96126,1.96163,16300000.0
2006-12-08 01:12:00,1.96153,1.96153,1.96146,1.96149,43800000.0
2006-12-08 01:13:00,1.96152,1.96154,1.96138,1.96138,61199999.0
2006-12-08 01:14:00,1.96149,1.96167,1.96149,1.96166,71700000.0
2006-12-08 01:15:00,1.96159,1.96169,1.96147,1.96169,35200000.0
2006-12-08 01:16:00,1.96172,1.96183,1.96166,1.96183,47100000.0
2006-12-08 01:17:00,1.96188,1.96198,1.96188,1.96192,58599999.0
2006-12-08 01:18:00,1.96195,1.96195,1.96187,1.96191,41600000.0
2006-12-08 01:19:00,1.96185,1.96188,1.96185,1.96188,14200000.0
2006-12-08 01:20:00,1.96197,1.96208,1.96197,1.96208,6800000.0
2006-12-08 01:21:00,1.96204,1.96207,1.96203,1.96207,38599998.0
2006-12-08 01:22:00,1.96196,1.96206,1.96196,1.96206,29600000.0
2006-12-08 01:23:00,1.96214,1.96227,1.96211,1.96218,57599999.0
2006-12-08 01:24:00,1.96217,1.96217,1.96205,1.96205,64200000.0
2006-12-08 01:25:00,1.9621,1.96232,1.962,1.96232,64000001.0
2006-12-08 01:26:00,1.96237,1.96248,1.962,1.962,50600000.0
2006-12-08 01:27:00,1.96207,1.96213,1.96207,1.96213,56000000.0
2006-12-08 01:28:00,1.96203,1.96218,1.96196,1.9621,68800000.0
2006-12-08 01:29:00,1.96212,1.96212,1.962,1.962,70399998.0
2006-12-08 01:30:00,1.96207,1.96209,1.96205,1.96205,38000000.0
2006-12-08 01:31:00,1.96208,1.96208,1.96199,1.96199,37900000.0
2006-12-08 01:32:00,1.962,1.96209,1.962,1.96202,32900000.0
2006-12-08 01:33:00,1.96211,1.96211,1.96196,1.96204,53699999.0
2006-12-08 01:34:00,1.96205,1.96207,1.96197,1.96207,45700000.0
2006-12-08 01:35:00,1.962,1.962,1.962,1.962,54100000.0
2006-12-08 01:36:00,1.96205,1.96205,1.962,1.96205,30300000.0
2006-12-08 01:37:00,1.96205,1.96205,1.96198,1.96203,113499999.0
2006-12-08 01:38:00,1.96201,1.96203,1.96186,1.96197,100300000.0
2006-12-08 01:39:00,1.96207,1.96207,1.96204,1.96207,43799999.0
2006-12-08 01:40:00,1.96214,1.96266,1.96214,1.96254,51500000.0
2006-12-08 01:41:00,1.96262,1.96262,1.96245,1.9625,51900000.0
2006-12-08 01:42:00,1.96252,1.96261,1.96243,1.96243,46900000.0
2006-12-08 01:43:00,1.96242,1.96249,1.96236,1.9624,42800000.0
2006-12-08 01:44:00,1.96235,1.96238,1.96235,1.96238,16000000.0
2006-12-08 01:45:00,1.96244,1.96244,1.96236,1.9624,88900000.0
2006-12-08 01:46:00,1.96235,1.96246,1.96233,1.96246,84200000.0
2006-12-08 01:47:00,1.96249,1.96249,1.96241,1.96241,14800000.0
2006-12-08 01:48:00,1.96239,1.96246,1.96235,1.96243,30200001.0
2006-12-08 01:49:00,1.96234,1.96236,1.9623,1.9623,69200000.0
2006-12-08 01:50:00,1.9623,1.96236,1.96198,1.96198,66799998.0
2006-12-08 01:51:00,1.96189,1.96209,1.96185,1.96205,33500000.0
2006-12-08 01:52:00,1.96207,1.96218,1.96207,1.96218,56700000.0
2006-12-08 01:53:00,1.96216,1.96219,1.96216,1.96219,42500000.0
2006-12-08 01:54:00,1.9621,1.96232,1.9621,1.96227,30600000.0
2006-12-08 01:55:00,1.96221,1.96222,1.96215,1.9622,64899999.0
2006-12-08 01:56:00,1.9622,1.9622,1.96215,1.9622,19200000.0
2006-12-08 01:57:00,1.96224,1.96238,1.96224,1.96238,48400000.0
2006-12-08 01:58:00,1.96242,1.96249,1.96219,1.96244,62900000.0
2006-12-08 01:59:00,1.96244,1.96244,1.96239,1.9624,36300000.0
2006-12-08 02:00:00,1.96263,1.96265,1.9626,1.96265,87599999.0
2006-12-08 02:01:00,1.9626,1.9626,1.96255,1.96255,15000000.0
2006-12-08 02:02:00,1.96258,1.96261,1.96246,1.96261,79199999.0
2006-12-08 02:03:00,1.96265,1.96269,1.96248,1.96254,59999999.0
2006-12-08 02:04:00,1.96245,1.9625,1.96243,1.96245,28046994.0
2006-12-08 02:05:00,1.96238,1.96247,1.96238,1.96247,14000000.0
2006-12-08 02:06:00,1.96246,1.96248,1.9624,1.96248,18000000.0
2006-12-08 02:07:00,1.96243,1.96245,1.96235,1.9624,37100000.0
2006-12-08 02:08:00,1.96247,1.96248,1.96247,1.96248,9100000.0
2006-12-08 02:09:00,1.96248,1.96253,1.9624,1.9625,36000000.0
2006-12-08 02:10:00,1.96256,1.96258,1.96248,1.96258,43500000.0
2006-12-08 02:11:00,1.96276,1.96276,1.96257,1.96266,80000000.0
2006-12-08 02:12:00,1.96263,1.96272,1.96263,1.96265,44200000.0
2006-12-08 02:13:00,1.9627,1.96275,1.96263,1.9627,86100001.0
2006-12-08 02:14:00,1.96268,1.96268,1.96248,1.9625,79450000.0
2006-12-08 02:15:00,1.96251,1.96251,1.96239,1.96251,49900000.0
2006-12-08 02:16:00,1.96247,1.96247,1.96242,1.96247,42599999.0
2006-12-08 02:17:00,1.96252,1.96252,1.96241,1.96241,36700000.0
2006-12-08 02:18:00,1.96238,1.96243,1.9623,1.96243,84700000.0
2006-12-08 02:19:00,1.96238,1.96243,1.96231,1.96243,64200000.0
2006-12-08 02:20:00,1.96245,1.96245,1.96235,1.9624,89000001.0
2006-12-08 02:21:00,1.96238,1.96251,1.96238,1.96245,85000000.0
2006-12-08 02:22:00,1.96233,1.96248,1.9623,1.96235,106100001.0
2006-12-08 02:23:00,1.9624,1.96245,1.96237,1.9624,44400000.0
2006-12-08 02:24:00,1.96232,1.96237,1.96213,1.96213,24500000.0
2006-12-08 02:25:00,1.96202,1.96235,1.96202,1.96215,84100000.0
2006-12-08 02:26:00,1.96222,1.96234,1.96211,1.9623,73000001.0
2006-12-08 02:27:00,1.96226,1.96242,1.96226,1.96242,74800001.0
2006-12-08 02:28:00,1.96231,1.96239,1.96231,1.96239,44299999.0
2006-12-08 02:29:00,1.96235,1.96239,1.96234,1.96238,55500000.0
2006-12-08 02:30:00,1.96228,1.96233,1.96224,1.96226,48399999.0
2006-12-08 02:31:00,1.96239,1.96239,1.96216,1.96216,9100000.0
2006-12-08 02:32:00,1.96242,1.96242,1.96223,1.96228,61300000.0
2006-12-08 02:33:00,1.9624,1.96241,1.96238,1.96238,20700000.0
2006-12-08 02:34:00,1.96247,1.96255,1.96247,1.96248,67200000.0
2006-12-08 02:35:00,1.96248,1.9625,1.96248,1.9625,37600002.0
2006-12-08 02:36:00,1.9625,1.96255,1.96248,1.9625,22600000.0
2006-12-08 02:37:00,1.96253,1.96253,1.96249,1.96249,27900000.0
2006-12-08 02:38:00,1.96234,1.96238,1.96203,1.96203,90899998.0
2006-12-08 02:39:00,1.96198,1.9622,1.96195,1.9622,53300001.0
2006-12-08 02:40:00,1.9622,1.9622,1.9622,1.9622,24700000.0
2006-12-08 02:41:00,1.96215,1.96215,1.96205,1.96208,121899997.0
2006-12-08 02:42:00,1.96207,1.96214,1.962,1.96214,80700000.0
2006-12-08 02:43:00,1.96208,1.96209,1.96202,1.96202,82900000.0
2006-12-08 02:44:00,1.96196,1.96205,1.9619,1.96204,30000000.0
2006-12-08 02:45:00,1.96198,1.96198,1.96193,1.96193,84899999.0
2006-12-08 02:46:00,1.96195,1.96201,1.96192,1.96192,40700001.0
2006-12-08 02:47:00,1.96198,1.96198,1.96198,1.96198,42900001.0
2006-12-08 02:48:00,1.96188,1.96201,1.96187,1.96187,49600000.0
2006-12-08 02:49:00,1.96198,1.96198,1.96192,1.96192,56700001.0
2006-12-08 02:50:00,1.96192,1.962,1.96192,1.96192,33200000.0
2006-12-08 02:51:00,1.96191,1.96204,1.96191,1.96204,50800000.0
2006-12-08 02:52:00,1.962,1.962,1.96195,1.96198,58700000.0
2006-12-08 02:53:00,1.96199,1.96212,1.96196,1.96212,60200001.0
2006-12-08 02:54:00,1.96222,1.96225,1.96208,1.96213,61499999.0
2006-12-08 02:55:00,1.96208,1.96224,1.96206,1.96219,88769999.0
2006-12-08 02:56:00,1.96226,1.9624,1.96226,1.96231,100300001.0
2006-12-08 02:57:00,1.96227,1.96242,1.96225,1.96237,96599998.0
2006-12-08 02:58:00,1.96245,1.96247,1.96242,1.96247,36900001.0
2006-12-08 02:59:00,1.96245,1.9625,1.96232,1.9625,60899999.0
2006-12-08 03:00:00,1.96225,1.96254,1.96221,1.96238,103900001.0
2006-12-08 03:01:00,1.96251,1.96252,1.96241,1.96241,69050002.0
2006-12-08 03:02:00,1.96237,1.9625,1.96237,1.96247,30200000.0
2006-12-08 03:03:00,1.96253,1.96253,1.9624,1.96251,46300000.0
2006-12-08 03:04:00,1.96253,1.96253,1.96242,1.9625,69400001.0
2006-12-08 03:05:00,1.96248,1.96254,1.96242,1.96242,30600000.0
2006-12-08 03:06:00,1.9624,1.96261,1.9624,1.96245,59700000.0
2006-12-08 03:07:00,1.96259,1.96268,1.96256,1.96265,67500000.0
2006-12-08 03:08:00,1.96252,1.96253,1.96252,1.96253,13700000.0
2006-12-08 03:09:00,1.96245,1.96245,1.96235,1.96245,44799998.0
2006-12-08 03:10:00,1.96242,1.96242,1.9623,1.96231,53100000.0
2006-12-08 03:11:00,1.96239,1.96239,1.96236,1.96236,10400000.0
2006-12-08 03:12:00,1.96246,1.96246,1.96229,1.96231,14100000.0
2006-12-08 03:13:00,1.96239,1.9624,1.96202,1.96202,77100000.0
2006-12-08 03:14:00,1.96188,1.96204,1.96188,1.96204,39800000.0
2006-12-08 03:15:00,1.96212,1.96212,1.96198,1.96212,41400000.0
2006-12-08 03:16:00,1.96175,1.96202,1.9617,1.9619,95699999.0
2006-12-08 03:17:00,1.9621,1.96211,1.96206,1.96207,82499999.0
2006-12-08 03:18:00,1.96202,1.9621,1.96201,1.96204,90399999.0
2006-12-08 03:19:00,1.96195,1.96202,1.96194,1.962,97200000.0
2006-12-08 03:20:00,1.96211,1.96211,1.96204,1.96204,48400002.0
2006-12-08 03:21:00,1.96198,1.96201,1.96197,1.962,55300001.0
2006-12-08 03:22:00,1.96202,1.96211,1.96202,1.96202,30700000.0
2006-12-08 03:23:00,1.96209,1.96209,1.96208,1.96208,3300000.0
2006-12-08 03:24:00,1.96224,1.96231,1.96224,1.96231,13100000.0
2006-12-08 03:25:00,1.96239,1.96257,1.96239,1.96253,64500000.0
2006-12-08 03:26:00,1.96248,1.96261,1.96232,1.96242,59000000.0
2006-12-08 03:27:00,1.9624,1.9624,1.9624,1.9624,4000000.0
2006-12-08 03:28:00,1.96243,1.96243,1.96232,1.96238,52300000.0
2006-12-08 03:29:00,1.96241,1.96241,1.96234,1.96234,3400000.0
2006-12-08 03:30:00,1.96235,1.96235,1.9623,1.9623,15200000.0
2006-12-08 03:31:00,1.96228,1.96229,1.96228,1.96229,14900000.0
2006-12-08 03:32:00,1.96217,1.96217,1.96214,1.96217,43800000.0
2006-12-08 03:33:00,1.96215,1.96221,1.96215,1.96221,26199999.0
2006-12-08 03:34:00,1.96232,1.96236,1.96227,1.96227,46399999.0
2006-12-08 03:35:00,1.96237,1.96243,1.96237,1.96243,5100000.0
2006-12-08 03:36:00,1.96247,1.96258,1.96247,1.96258,60100001.0
2006-12-08 03:37:00,1.96262,1.96262,1.96254,1.96258,33600000.0
2006-12-08 03:38:00,1.9626,1.96268,1.96255,1.96255,42670000.0
2006-12-08 03:39:00,1.96253,1.96269,1.96248,1.96266,41900000.0
2006-12-08 03:40:00,1.96273,1.96273,1.96261,1.96273,41299999.0
2006-12-08 03:41:00,1.96271,1.96271,1.9626,1.9626,30700000.0
2006-12-08 03:42:00,1.96257,1.96271,1.96257,1.96268,62000000.0
2006-12-08 03:43:00,1.9627,1.9627,1.9627,1.9627,2400000.0
2006-12-08 03:44:00,1.96271,1.96281,1.96269,1.96281,78299999.0
2006-12-08 03:45:00,1.9629,1.96295,1.96287,1.96295,26400000.0
2006-12-08 03:46:00,1.96288,1.96293,1.96276,1.96276,65999999.0
2006-12-08 03:47:00,1.96288,1.96288,1.96275,1.96283,72399998.0
2006-12-08 03:48:00,1.96278,1.96278,1.96264,1.96275,95499999.0
2006-12-08 03:49:00,1.96272,1.96273,1.96265,1.96265,57100000.0
2006-12-08 03:50:00,1.96263,1.96274,1.96259,1.96274,73699998.0
2006-12-08 03:51:00,1.9627,1.96274,1.96261,1.96261,97300000.0
2006-12-08 03:52:00,1.96268,1.96272,1.96259,1.96259,82200000.0
2006-12-08 03:53:00,1.96259,1.96262,1.96253,1.96253,82900000.0
2006-12-08 03:54:00,1.9625,1.9625,1.96242,1.96242,68000000.0
2006-12-08 03:55:00,1.96249,1.9626,1.96249,1.9626,16300000.0
2006-12-08 03:56:00,1.96263,1.96263,1.96252,1.96257,43599999.0
2006-12-08 03:57:00,1.96257,1.9626,1.96257,1.9626,81700003.0
2006-12-08 03:58:00,1.9626,1.96267,1.96255,1.96265,86299998.0
2006-12-08 03:59:00,1.9626,1.96268,1.9626,1.96268,45100001.0
2006-12-08 04:00:00,1.96263,1.96264,1.96255,1.96264,34500000.0
2006-12-08 04:01:00,1.96265,1.96267,1.96265,1.96267,28300000.0
2006-12-08 04:02:00,1.9628,1.96285,1.96272,1.96274,92599998.0
2006-12-08 04:03:00,1.96268,1.96269,1.96257,1.96267,53400000.0
2006-12-08 04:04:00,1.96273,1.96287,1.96265,1.96265,59400001.0
2006-12-08 04:05:00,1.96262,1.96273,1.96262,1.96273,41900000.0
2006-12-08 04:06:00,1.96263,1.96278,1.96261,1.96272,87800002.0
2006-12-08 04:07:00,1.9627,1.96275,1.96263,1.96263,92199999.0
2006-12-08 04:08:00,1.96275,1.96275,1.96265,1.96275,85399999.0
2006-12-08 04:09:00,1.96275,1.96275,1.96268,1.9627,50000000.0
2006-12-08 04:10:00,1.96265,1.9627,1.96265,1.9627,45600002.0
2006-12-08 04:11:00,1.96272,1.96272,1.9626,1.9626,38199999.0
2006-12-08 04:12:00,1.96268,1.96278,1.96268,1.96276,56199999.0
2006-12-08 04:13:00,1.96282,1.96282,1.96265,1.96265,50900000.0
2006-12-08 04:14:00,1.9627,1.96275,1.9626,1.9626,62399998.0
2006-12-08 04:15:00,1.9627,1.96275,1.96267,1.96275,55169998.0
2006-12-08 04:16:00,1.96272,1.96278,1.96272,1.96278,82499999.0
2006-12-08 04:17:00,1.96282,1.96286,1.96282,1.96286,12600000.0
2006-12-08 04:18:00,1.96293,1.96293,1.96285,1.96293,96249998.0
2006-12-08 04:19:00,1.96294,1.96294,1.96286,1.96286,18600000.0
2006-12-08 04:20:00,1.96276,1.96289,1.96276,1.96288,38100000.0
2006-12-08 04:21:00,1.96297,1.96312,1.96297,1.96312,99800002.0
2006-12-08 04:22:00,1.96311,1.96328,1.96311,1.96325,42900000.0
2006-12-08 04:23:00,1.96322,1.96322,1.96312,1.96312,16000000.0
2006-12-08 04:24:00,1.96308,1.96322,1.96305,1.96318,68700001.0
2006-12-08 04:25:00,1.96322,1.96329,1.96311,1.96311,73700000.0
2006-12-08 04:26:00,1.96318,1.96318,1.96311,1.96312,39500000.0
2006-12-08 04:27:00,1.96317,1.96323,1.9631,1.96323,35900000.0
2006-12-08 04:28:00,1.96318,1.96326,1.96316,1.96322,88000000.0
2006-12-08 04:29:00,1.96322,1.96322,1.96305,1.96318,77400000.0
2006-12-08 04:30:00,1.96319,1.9632,1.96319,1.9632,13000000.0
2006-12-08 04:31:00,1.9633,1.9633,1.9633,1.9633,5200000.0
2006-12-08 04:32:00,1.96325,1.96325,1.96317,1.96317,47099999.0
2006-12-08 04:33:00,1.96327,1.96347,1.96321,1.96337,92199998.0
2006-12-08 04:34:00,1.9633,1.9633,1.9633,1.9633,13000000.0
2006-12-08 04:35:00,1.9633,1.96334,1.96326,1.96333,30200000.0
2006-12-08 04:36:00,1.96329,1.96341,1.96327,1.96337,84499998.0
2006-12-08 04:37:00,1.96333,1.96338,1.96325,1.96325,52000000.0
2006-12-08 04:38:00,1.96323,1.96341,1.96323,1.96341,39200000.0
2006-12-08 04:39:00,1.9634,1.9634,1.96324,1.96324,58400000.0
2006-12-08 04:40:00,1.96331,1.96333,1.96328,1.96328,51200001.0
2006-12-08 04:41:00,1.96334,1.96341,1.96334,1.96341,11400000.0
2006-12-08 04:42:00,1.96338,1.96341,1.96333,1.96336,45600000.0
2006-12-08 04:43:00,1.96336,1.96343,1.96333,1.96343,100200000.0
2006-12-08 04:44:00,1.96334,1.96341,1.96334,1.96335,50699999.0
2006-12-08 04:45:00,1.96338,1.96338,1.96328,1.96328,53400000.0
2006-12-08 04:46:00,1.96333,1.96341,1.96332,1.96337,21800000.0
2006-12-08 04:47:00,1.96336,1.96345,1.96336,1.9634,65700000.0
2006-12-08 04:48:00,1.9634,1.9634,1.96328,1.96328,58599999.0
2006-12-08 04:49:00,1.96327,1.96332,1.96327,1.96332,24100000.0
2006-12-08 04:50:00,1.96323,1.96332,1.96317,1.96317,69199999.0
2006-12-08 04:51:00,1.96323,1.96337,1.96323,1.96333,41100000.0
2006-12-08 04:52:00,1.96345,1.96345,1.96345,1.96345,6800000.0
2006-12-08 04:53:00,1.96342,1.96346,1.96342,1.96346,16100000.0
2006-12-08 04:54:00,1.96352,1.96352,1.96348,1.96348,5300000.0
2006-12-08 04:55:00,1.96333,1.96345,1.96333,1.96345,35300000.0
2006-12-08 04:56:00,1.96331,1.96331,1.96306,1.96307,72699998.0
2006-12-08 04:57:00,1.96318,1.96345,1.96318,1.96337,36300000.0
2006-12-08 04:58:00,1.96325,1.96338,1.96325,1.9633,62899999.0
2006-12-08 04:59:00,1.96328,1.96328,1.96315,1.96324,48100000.0
2006-12-08 05:00:00,1.96323,1.96323,1.96312,1.96312,62600000.0
2006-12-08 05:01:00,1.96307,1.9632,1.96307,1.96307,49300001.0
2006-12-08 05:02:00,1.96301,1.9631,1.96301,1.96305,28500000.0
2006-12-08 05:03:00,1.96304,1.96308,1.96304,1.96308,34600000.0
2006-12-08 05:04:00,1.9631,1.9631,1.9631,1.9631,15600000.0
2006-12-08 05:05:00,1.96315,1.96315,1.96315,1.96315,17500000.0
2006-12-08 05:06:00,1.96306,1.96312,1.96306,1.96306,22600000.0
2006-12-08 05:07:00,1.96305,1.9631,1.96298,1.96308,40600000.0
2006-12-08 05:08:00,1.96313,1.96317,1.96313,1.96317,43100001.0
2006-12-08 05:09:00,1.96325,1.9633,1.96325,1.96328,35500000.0
2006-12-08 05:10:00,1.96328,1.96344,1.96328,1.96344,18800000.0
2006-12-08 05:11:00,1.96343,1.96345,1.96334,1.96345,55899999.0
2006-12-08 05:12:00,1.96342,1.96342,1.96338,1.96338,40300001.0
2006-12-08 05:13:00,1.96334,1.9634,1.96332,1.96335,43800000.0
2006-12-08 05:14:00,1.96339,1.96348,1.96335,1.96337,41200000.0
2006-12-08 05:15:00,1.96341,1.96341,1.96331,1.96338,42800000.0
2006-12-08 05:16:00,1.96335,1.96337,1.96328,1.96337,42000000.0
2006-12-08 05:17:00,1.96345,1.96345,1.96328,1.96328,36800000.0
2006-12-08 05:18:00,1.9633,1.96344,1.96327,1.96328,66300002.0
2006-12-08 05:19:00,1.96318,1.96323,1.96317,1.96322,40800000.0
2006-12-08 05:20:00,1.96316,1.96324,1.96316,1.96317,41700000.0
2006-12-08 05:21:00,1.96316,1.96324,1.96313,1.96318,28800000.0
2006-12-08 05:22:00,1.96322,1.96322,1.96309,1.96309,63000000.0
2006-12-08 05:23:00,1.96314,1.96318,1.96304,1.9631,65100000.0
2006-12-08 05:24:00,1.96305,1.9631,1.96305,1.9631,36399999.0
2006-12-08 05:25:00,1.96312,1.96323,1.96312,1.96323,31300000.0
2006-12-08 05:26:00,1.96319,1.9632,1.96312,1.96315,54999999.0
2006-12-08 05:27:00,1.96325,1.96325,1.96325,1.96325,23500000.0
2006-12-08 05:28:00,1.96325,1.96325,1.96318,1.96318,64800000.0
2006-12-08 05:29:00,1.9632,1.9632,1.96315,1.9632,27200000.0
2006-12-08 05:30:00,1.9632,1.96323,1.96317,1.96317,89100000.0
2006-12-08 05:31:00,1.96307,1.96314,1.96305,1.96311,114799999.0
2006-12-08 05:32:00,1.96315,1.96335,1.96315,1.96335,27200000.0
2006-12-08 05:33:00,1.96337,1.96337,1.96323,1.96325,57500000.0
2006-12-08 05:34:00,1.96328,1.96333,1.963,1.9631,98100000.0
2006-12-08 05:35:00,1.96304,1.96311,1.96304,1.96311,5600000.0
2006-12-08 05:36:00,1.96313,1.96313,1.963,1.96313,64299999.0
2006-12-08 05:37:00,1.96303,1.96303,1.96298,1.96301,45200000.0
2006-12-08 05:38:00,1.96311,1.96311,1.96282,1.96284,32000000.0
2006-12-08 05:39:00,1.96286,1.96286,1.96272,1.96272,7300000.0
2006-12-08 05:40:00,1.96283,1.96283,1.96265,1.96278,138299997.0
2006-12-08 05:41:00,1.96272,1.96281,1.96272,1.96274,75700000.0
2006-12-08 05:42:00,1.96281,1.96282,1.96275,1.96279,27900000.0
2006-12-08 05:43:00,1.96283,1.96285,1.9628,1.96283,48300001.0
2006-12-08 05:44:00,1.96284,1.96284,1.9627,1.9627,40400000.0
2006-12-08 05:45:00,1.96271,1.96275,1.96264,1.96275,111900000.0
2006-12-08 05:46:00,1.96282,1.96282,1.96269,1.96278,64700000.0
2006-12-08 05:47:00,1.9628,1.96286,1.96279,1.96282,28600000.0
2006-12-08 05:48:00,1.96282,1.96282,1.96277,1.96282,25299999.0
2006-12-08 05:49:00,1.96271,1.96295,1.96271,1.96295,42500000.0
2006-12-08 05:50:00,1.96295,1.96301,1.9629,1.96301,102699999.0
2006-12-08 05:51:00,1.96289,1.96309,1.96282,1.96282,48100001.0
2006-12-08 05:52:00,1.96268,1.96295,1.96268,1.96279,43800001.0
2006-12-08 05:53:00,1.96288,1.96292,1.9628,1.96286,66500000.0
2006-12-08 05:54:00,1.96295,1.96302,1.96281,1.96302,67600001.0
2006-12-08 05:55:00,1.9631,1.96314,1.96302,1.96302,89799999.0
2006-12-08 05:56:00,1.963,1.96311,1.963,1.96307,31899999.0
2006-12-08 05:57:00,1.9631,1.9631,1.96295,1.96304,44900000.0
2006-12-08 05:58:00,1.96307,1.96307,1.96284,1.96289,50200000.0
2006-12-08 05:59:00,1.96288,1.96295,1.96285,1.9629,32200000.0
2006-12-08 06:00:00,1.96298,1.96305,1.96293,1.96297,87200000.0
2006-12-08 06:01:00,1.96305,1.96305,1.96298,1.96298,37800000.0
2006-12-08 06:02:00,1.96298,1.96301,1.9629,1.96301,66100000.0
2006-12-08 06:03:00,1.96305,1.9632,1.96296,1.9632,37300000.0
2006-12-08 06:04:00,1.96318,1.96318,1.96318,1.96318,42200002.0
2006-12-08 06:05:00,1.9631,1.96315,1.96307,1.9631,58800001.0
2006-12-08 06:06:00,1.96305,1.96315,1.96305,1.9631,92599999.0
2006-12-08 06:07:00,1.96312,1.9632,1.96309,1.9631,86799999.0
2006-12-08 06:08:00,1.96308,1.96321,1.96306,1.96321,42400000.0
2006-12-08 06:09:00,1.96315,1.96315,1.96302,1.96308,65900000.0
2006-12-08 06:10:00,1.9631,1.96315,1.96305,1.96315,50600000.0
2006-12-08 06:11:00,1.96313,1.96313,1.963,1.963,43400000.0
2006-12-08 06:12:00,1.96312,1.96326,1.96312,1.9632,54200001.0
2006-12-08 06:13:00,1.96327,1.96341,1.96327,1.96331,57500000.0
2006-12-08 06:14:00,1.96333,1.96342,1.96327,1.96332,134000001.0
2006-12-08 06:15:00,1.96335,1.96335,1.96323,1.96335,74600002.0
2006-12-08 06:16:00,1.9633,1.96334,1.96325,1.96325,137200002.0
2006-12-08 06:17:00,1.96329,1.96333,1.96323,1.96323,94700000.0
2006-12-08 06:18:00,1.96317,1.96322,1.96305,1.96318,68200000.0
2006-12-08 06:19:00,1.96315,1.96322,1.96305,1.96322,55900000.0
2006-12-08 06:20:00,1.96317,1.96322,1.96317,1.96322,19300000.0
2006-12-08 06:21:00,1.96318,1.96329,1.96316,1.9632,65300000.0
2006-12-08 06:22:00,1.96318,1.96324,1.96318,1.96322,118599998.0
2006-12-08 06:23:00,1.96325,1.96325,1.96317,1.9632,44800000.0
2006-12-08 06:24:00,1.96324,1.96329,1.96315,1.96324,52700000.0
2006-12-08 06:25:00,1.96333,1.96333,1.96311,1.96329,92499999.0
2006-12-08 06:26:00,1.96339,1.96373,1.96339,1.96371,97300001.0
2006-12-08 06:27:00,1.96377,1.96389,1.96376,1.9638,104600000.0
2006-12-08 06:28:00,1.96381,1.96391,1.96374,1.96375,74600001.0
2006-12-08 06:29:00,1.96382,1.96387,1.96379,1.96385,70200000.0
2006-12-08 06:30:00,1.96383,1.96383,1.96375,1.96375,45700000.0
2006-12-08 06:31:00,1.96378,1.96385,1.96378,1.9638,27800000.0
2006-12-08 06:32:00,1.9638,1.9638,1.96375,1.96376,57100000.0
2006-12-08 06:33:00,1.9637,1.96383,1.96368,1.96372,76900000.0
2006-12-08 06:34:00,1.96364,1.96378,1.96364,1.96378,77100002.0
2006-12-08 06:35:00,1.96377,1.96384,1.96373,1.96374,62400000.0
2006-12-08 06:36:00,1.96379,1.96382,1.96377,1.96379,28800000.0
2006-12-08 06:37:00,1.96378,1.96378,1.96377,1.96377,11900000.0
2006-12-08 06:38:00,1.96381,1.96382,1.96375,1.96377,48600001.0
2006-12-08 06:39:00,1.9636,1.9636,1.96344,1.96346,57700001.0
2006-12-08 06:40:00,1.9635,1.9635,1.96335,1.9634,112499996.0
2006-12-08 06:41:00,1.96344,1.9637,1.9634,1.9637,93299999.0
2006-12-08 06:42:00,1.9637,1.9637,1.96347,1.96347,20900000.0
2006-12-08 06:43:00,1.96335,1.96339,1.96331,1.96339,28000000.0
2006-12-08 06:44:00,1.96342,1.96344,1.96333,1.96344,30800000.0
2006-12-08 06:45:00,1.9635,1.96355,1.9634,1.96348,48499999.0
2006-12-08 06:46:00,1.96353,1.96353,1.9634,1.96344,83599998.0
2006-12-08 06:47:00,1.96343,1.9638,1.96343,1.96374,81900000.0
2006-12-08 06:48:00,1.96379,1.96379,1.96362,1.96373,59600001.0
2006-12-08 06:49:00,1.96353,1.96356,1.96307,1.9631,36600000.0
2006-12-08 06:50:00,1.96309,1.9632,1.96309,1.96315,55200001.0
2006-12-08 06:51:00,1.9631,1.96316,1.96295,1.96298,96500002.0
2006-12-08 06:52:00,1.96281,1.96281,1.96218,1.96218,20100000.0
2006-12-08 06:53:00,1.96238,1.96242,1.96237,1.96237,45200001.0
2006-12-08 06:54:00,1.96243,1.96259,1.96235,1.96259,17000000.0
2006-12-08 06:55:00,1.96272,1.96282,1.96272,1.96276,56600001.0
2006-12-08 06:56:00,1.96276,1.96289,1.96276,1.96289,18500000.0
2006-12-08 06:57:00,1.96281,1.96281,1.96276,1.9628,28100000.0
2006-12-08 06:58:00,1.96295,1.96295,1.96295,1.96295,15600000.0
2006-12-08 06:59:00,1.96292,1.96298,1.96289,1.96289,43100000.0
2006-12-08 07:00:00,1.96296,1.96296,1.96274,1.96282,26900000.0
2006-12-08 07:01:00,1.96294,1.9631,1.96274,1.96281,19000000.0
2006-12-08 07:02:00,1.96286,1.96286,1.96242,1.96242,71700000.0
2006-12-08 07:03:00,1.96253,1.96266,1.96251,1.96266,33400000.0
2006-12-08 07:04:00,1.96267,1.96267,1.96255,1.96264,49000000.0
2006-12-08 07:05:00,1.96258,1.96297,1.96254,1.96291,75299998.0
2006-12-08 07:06:00,1.96296,1.963,1.96292,1.96292,42900000.0
2006-12-08 07:07:00,1.96299,1.963,1.96292,1.96292,65500001.0
2006-12-08 07:08:00,1.96298,1.96313,1.96298,1.96313,71800001.0
2006-12-08 07:09:00,1.96297,1.96297,1.96283,1.96291,53399999.0
2006-12-08 07:10:00,1.96288,1.96297,1.96288,1.96297,2600000.0
2006-12-08 07:11:00,1.96282,1.96282,1.96273,1.96273,11100000.0
2006-12-08 07:12:00,1.96275,1.96278,1.96269,1.96269,47600000.0
2006-12-08 07:13:00,1.96272,1.96276,1.96256,1.96265,89299998.0
2006-12-08 07:14:00,1.96264,1.96272,1.96259,1.96262,156800001.0
2006-12-08 07:15:00,1.96263,1.96263,1.96245,1.96257,59000000.0
2006-12-08 07:16:00,1.96252,1.96259,1.96239,1.96239,65099998.0
2006-12-08 07:17:00,1.96237,1.96243,1.96231,1.96237,50100000.0
2006-12-08 07:18:00,1.96232,1.96245,1.96232,1.96237,46800000.0
2006-12-08 07:19:00,1.96218,1.96224,1.96202,1.96203,64099999.0
2006-12-08 07:20:00,1.96191,1.96191,1.96164,1.9618,116900002.0
2006-12-08 07:21:00,1.96187,1.96204,1.96187,1.96197,95699999.0
2006-12-08 07:22:00,1.96188,1.96195,1.96188,1.96195,55699999.0
2006-12-08 07:23:00,1.9621,1.96246,1.9621,1.96246,49500001.0
2006-12-08 07:24:00,1.96238,1.96243,1.96232,1.9624,76499999.0
2006-12-08 07:25:00,1.96255,1.96276,1.96255,1.96256,76800001.0
2006-12-08 07:26:00,1.96247,1.96267,1.96247,1.96264,73100001.0
2006-12-08 07:27:00,1.96255,1.96265,1.96255,1.96258,60700000.0
2006-12-08 07:28:00,1.96244,1.96244,1.96244,1.96244,14800000.0
2006-12-08 07:29:00,1.9624,1.9624,1.96228,1.9623,49899999.0
2006-12-08 07:30:00,1.96229,1.96229,1.96226,1.96226,18200001.0
2006-12-08 07:31:00,1.96229,1.9624,1.96227,1.96238,82600000.0
2006-12-08 07:32:00,1.96235,1.96235,1.96228,1.9623,27100000.0
2006-12-08 07:33:00,1.96233,1.96234,1.96225,1.96234,60800000.0
2006-12-08 07:34:00,1.9623,1.96241,1.9623,1.96232,41050000.0
2006-12-08 07:35:00,1.96235,1.96237,1.96225,1.9623,119600003.0
2006-12-08 07:36:00,1.96235,1.96235,1.9623,1.9623,38400000.0
2006-12-08 07:37:00,1.9623,1.9623,1.9623,1.9623,6000000.0
2006-12-08 07:38:00,1.96225,1.96231,1.96225,1.96231,42800002.0
2006-12-08 07:39:00,1.9622,1.9622,1.9622,1.9622,8500000.0
2006-12-08 07:40:00,1.96222,1.9623,1.96216,1.96222,38500001.0
2006-12-08 07:41:00,1.96221,1.96221,1.96214,1.96214,8800000.0
2006-12-08 07:42:00,1.96212,1.9622,1.96197,1.96197,55500000.0
2006-12-08 07:43:00,1.96212,1.96216,1.96209,1.9621,44200000.0
2006-12-08 07:44:00,1.96208,1.96216,1.96204,1.96216,29000000.0
2006-12-08 07:45:00,1.96217,1.96229,1.96217,1.96227,46599999.0
2006-12-08 07:46:00,1.96225,1.96228,1.96224,1.96228,42700000.0
2006-12-08 07:47:00,1.96225,1.9623,1.96225,1.9623,28500000.0
2006-12-08 07:48:00,1.96231,1.96231,1.96217,1.96217,9400000.0
2006-12-08 07:49:00,1.96215,1.96229,1.96214,1.96217,34100000.0
2006-12-08 07:50:00,1.96214,1.96225,1.96197,1.96197,45500000.0
2006-12-08 07:51:00,1.96199,1.96209,1.96199,1.96207,7200000.0
2006-12-08 07:52:00,1.96198,1.96204,1.96195,1.96204,53800000.0
2006-12-08 07:53:00,1.962,1.96205,1.96195,1.96205,89600001.0
2006-12-08 07:54:00,1.9621,1.96219,1.96209,1.96211,77100001.0
2006-12-08 07:55:00,1.96207,1.96213,1.96207,1.96213,26299999.0
2006-12-08 07:56:00,1.96227,1.96233,1.96219,1.9622,69300000.0
2006-12-08 07:57:00,1.96215,1.96215,1.96205,1.96208,61700002.0
2006-12-08 07:58:00,1.96204,1.96217,1.96204,1.96216,101800000.0
2006-12-08 07:59:00,1.96208,1.96212,1.962,1.96207,41499999.0
2006-12-08 08:00:00,1.96201,1.96214,1.96201,1.96202,72399999.0
2006-12-08 08:01:00,1.96205,1.96205,1.96195,1.96195,60900001.0
2006-12-08 08:02:00,1.96201,1.96207,1.96201,1.96207,78400002.0
2006-12-08 08:03:00,1.96198,1.96205,1.96193,1.96193,41600000.0
2006-12-08 08:04:00,1.96194,1.96201,1.96191,1.96192,58300000.0
2006-12-08 08:05:00,1.96191,1.96195,1.96177,1.96195,88100002.0
2006-12-08 08:06:00,1.96191,1.96191,1.96174,1.96188,106800001.0
2006-12-08 08:07:00,1.96176,1.96176,1.96153,1.96153,77200000.0
2006-12-08 08:08:00,1.9615,1.96163,1.96147,1.96163,33700000.0
2006-12-08 08:09:00,1.96156,1.96163,1.9615,1.96163,23500000.0
2006-12-08 08:10:00,1.96162,1.96172,1.96156,1.96159,115400001.0
2006-12-08 08:11:00,1.96161,1.96176,1.96161,1.96176,20200000.0
2006-12-08 08:12:00,1.96184,1.96193,1.96168,1.96182,74900000.0
2006-12-08 08:13:00,1.9617,1.96178,1.96168,1.96173,29000000.0
2006-12-08 08:14:00,1.96179,1.96189,1.96179,1.96184,23200000.0
2006-12-08 08:15:00,1.96187,1.96193,1.96181,1.9619,59800000.0
2006-12-08 08:16:00,1.96182,1.96198,1.96182,1.96187,48200001.0
2006-12-08 08:17:00,1.9619,1.9619,1.96168,1.96179,31200000.0
2006-12-08 08:18:00,1.9618,1.96182,1.96172,1.96173,65500000.0
2006-12-08 08:19:00,1.96172,1.96184,1.96171,1.96172,118699999.0
2006-12-08 08:20:00,1.96182,1.96182,1.96163,1.96179,70400000.0
2006-12-08 08:21:00,1.96175,1.9618,1.96162,1.96162,46400000.0
2006-12-08 08:22:00,1.96172,1.96178,1.96172,1.96178,43499999.0
2006-12-08 08:23:00,1.96183,1.96183,1.96167,1.96167,44800000.0
2006-12-08 08:24:00,1.96182,1.9619,1.96176,1.96187,91099997.0
2006-12-08 08:25:00,1.96176,1.96182,1.96171,1.96174,85499998.0
2006-12-08 08:26:00,1.96169,1.96177,1.96161,1.96164,124199999.0
2006-12-08 08:27:00,1.9616,1.96183,1.9616,1.9617,31800000.0
2006-12-08 08:28:00,1.96172,1.96185,1.96172,1.9618,83700001.0
2006-12-08 08:29:00,1.96178,1.96178,1.96175,1.96178,57200001.0
2006-12-08 08:30:00,1.9618,1.96195,1.9618,1.9619,45100000.0
2006-12-08 08:31:00,1.96191,1.96202,1.96184,1.96192,40600000.0
2006-12-08 08:32:00,1.96185,1.96189,1.96176,1.9618,75200000.0
2006-12-08 08:33:00,1.9618,1.9618,1.9618,1.9618,14300000.0
2006-12-08 08:34:00,1.96172,1.96177,1.96169,1.96172,32900000.0
2006-12-08 08:35:00,1.96182,1.962,1.96182,1.9619,40300000.0
2006-12-08 08:36:00,1.96182,1.96186,1.96182,1.96186,15300000.0
2006-12-08 08:37:00,1.96173,1.96184,1.96163,1.96184,29300000.0
2006-12-08 08:38:00,1.96191,1.96191,1.96184,1.96184,9800000.0
2006-12-08 08:39:00,1.96193,1.96193,1.96185,1.96188,46600000.0
2006-12-08 08:40:00,1.96191,1.96215,1.96191,1.962,83300001.0
2006-12-08 08:41:00,1.96204,1.96209,1.96191,1.96207,99900000.0
2006-12-08 08:42:00,1.9622,1.96226,1.96208,1.96222,108500001.0
2006-12-08 08:43:00,1.96225,1.96225,1.96212,1.96218,73500000.0
2006-12-08 08:44:00,1.9622,1.9622,1.96217,1.96217,9000000.0
2006-12-08 08:45:00,1.96231,1.96231,1.96223,1.9623,29900000.0
2006-12-08 08:46:00,1.96232,1.96254,1.96232,1.96254,42500000.0
2006-12-08 08:47:00,1.9626,1.9627,1.9626,1.96265,83100000.0
2006-12-08 08:48:00,1.96266,1.96266,1.9624,1.96255,87300001.0
2006-12-08 08:49:00,1.96249,1.96249,1.9619,1.96192,90500000.0
2006-12-08 08:50:00,1.9618,1.96209,1.9618,1.96209,69700001.0
2006-12-08 08:51:00,1.96195,1.96195,1.9618,1.9618,57199998.0
2006-12-08 08:52:00,1.96172,1.96181,1.96169,1.9617,88299999.0
2006-12-08 08:53:00,1.96163,1.96167,1.96157,1.96167,41200000.0
2006-12-08 08:54:00,1.9616,1.9616,1.96158,1.9616,22899999.0
2006-12-08 08:55:00,1.96172,1.96192,1.96172,1.96189,68100001.0
2006-12-08 08:56:00,1.96182,1.96182,1.96169,1.96169,49800001.0
2006-12-08 08:57:00,1.96179,1.96191,1.96179,1.96187,56500000.0
2006-12-08 08:58:00,1.96178,1.96197,1.96178,1.96179,36000000.0
2006-12-08 08:59:00,1.96189,1.96204,1.96178,1.96178,29400000.0
2006-12-08 09:00:00,1.9618,1.96201,1.9618,1.96196,46200000.0
2006-12-08 09:01:00,1.96194,1.96194,1.96171,1.96171,13200000.0
2006-12-08 09:02:00,1.96168,1.96172,1.96158,1.96158,47099999.0
2006-12-08 09:03:00,1.96159,1.96163,1.96149,1.96163,71500000.0
2006-12-08 09:04:00,1.96161,1.96166,1.96158,1.96161,109899999.0
2006-12-08 09:05:00,1.96165,1.96165,1.96152,1.9616,26300000.0
2006-12-08 09:06:00,1.96164,1.96168,1.96154,1.96157,123900001.0
2006-12-08 09:07:00,1.96158,1.96163,1.96128,1.96128,79400001.0
2006-12-08 09:08:00,1.96121,1.96142,1.96115,1.96115,99899997.0
2006-12-08 09:09:00,1.96132,1.96147,1.96125,1.96136,71700000.0
2006-12-08 09:10:00,1.96142,1.96149,1.96122,1.96122,23000000.0
2006-12-08 09:11:00,1.96127,1.9613,1.96127,1.9613,4400000.0
2006-12-08 09:12:00,1.96148,1.96151,1.96131,1.96131,74400000.0
2006-12-08 09:13:00,1.96125,1.96144,1.96113,1.96144,40599999.0
2006-12-08 09:14:00,1.96155,1.9618,1.96123,1.9618,59900000.0
2006-12-08 09:15:00,1.96174,1.96193,1.96171,1.9619,93799999.0
2006-12-08 09:16:00,1.96182,1.96184,1.96177,1.96177,21000000.0
2006-12-08 09:17:00,1.96172,1.96172,1.96142,1.96157,66600000.0
2006-12-08 09:18:00,1.96162,1.96172,1.96162,1.96172,40600000.0
2006-12-08 09:19:00,1.96173,1.96175,1.96169,1.96175,48300000.0
2006-12-08 09:20:00,1.96182,1.96182,1.9617,1.96175,67500001.0
2006-12-08 09:21:00,1.96167,1.96174,1.96147,1.96168,75100000.0
2006-12-08 09:22:00,1.96177,1.96194,1.96177,1.96187,57600000.0
2006-12-08 09:23:00,1.96192,1.96192,1.96177,1.96192,39300000.0
2006-12-08 09:24:00,1.96199,1.96201,1.96177,1.96177,108300000.0
2006-12-08 09:25:00,1.96165,1.96179,1.96137,1.96137,48100000.0
2006-12-08 09:26:00,1.96147,1.96148,1.96134,1.96136,107799999.0
2006-12-08 09:27:00,1.96138,1.96138,1.96121,1.96122,53800000.0
2006-12-08 09:28:00,1.96122,1.96122,1.96109,1.96109,74600001.0
2006-12-08 09:29:00,1.9612,1.96122,1.96108,1.96114,32200000.0
2006-12-08 09:30:00,1.96109,1.9611,1.96102,1.96107,60800000.0
2006-12-08 09:31:00,1.96111,1.96114,1.961,1.96114,79699999.0
2006-12-08 09:32:00,1.96107,1.96107,1.96075,1.96075,71000001.0
2006-12-08 09:33:00,1.96068,1.96068,1.96046,1.96057,54000001.0
2006-12-08 09:34:00,1.96061,1.96067,1.96055,1.96067,37000000.0
2006-12-08 09:35:00,1.96062,1.9607,1.96054,1.9606,21800000.0
2006-12-08 09:36:00,1.96041,1.96047,1.96027,1.96027,55700000.0
2006-12-08 09:37:00,1.96017,1.96031,1.96013,1.96017,124199999.0
2006-12-08 09:38:00,1.96022,1.96031,1.9602,1.96027,50300000.0
2006-12-08 09:39:00,1.96014,1.96026,1.96007,1.96008,64200000.0
2006-12-08 09:40:00,1.96005,1.96009,1.96003,1.96003,34800000.0
2006-12-08 09:41:00,1.95982,1.96016,1.95982,1.96009,109499999.0
2006-12-08 09:42:00,1.96003,1.96013,1.96001,1.96012,61800000.0
2006-12-08 09:43:00,1.96005,1.96053,1.96005,1.96053,59100001.0
2006-12-08 09:44:00,1.96083,1.96104,1.96075,1.96075,102899999.0
2006-12-08 09:45:00,1.9607,1.96087,1.96062,1.9608,95099999.0
2006-12-08 09:46:00,1.9609,1.96091,1.96078,1.96083,62299998.0
2006-12-08 09:47:00,1.96088,1.9609,1.96075,1.96079,37800000.0
2006-12-08 09:48:00,1.96082,1.96082,1.9607,1.9607,87900002.0
2006-12-08 09:49:00,1.96078,1.96089,1.96077,1.96078,74600000.0
2006-12-08 09:50:00,1.96073,1.96101,1.96073,1.96097,67899999.0
2006-12-08 09:51:00,1.96108,1.96109,1.96103,1.96109,43600000.0
2006-12-08 09:52:00,1.96103,1.96112,1.96102,1.96102,32700000.0
2006-12-08 09:53:00,1.96104,1.96104,1.96103,1.96103,13200000.0
2006-12-08 09:54:00,1.96094,1.96108,1.96091,1.96106,61500000.0
2006-12-08 09:55:00,1.96101,1.96101,1.96078,1.961,61500001.0
2006-12-08 09:56:00,1.96109,1.9613,1.96109,1.9613,19200000.0
2006-12-08 09:57:00,1.96119,1.96119,1.9611,1.96112,72300000.0
2006-12-08 09:58:00,1.96109,1.96109,1.96085,1.96088,16500000.0
2006-12-08 09:59:00,1.9609,1.96105,1.9608,1.9608,129399998.0
2006-12-08 10:00:00,1.96085,1.9612,1.96085,1.96106,89699998.0
2006-12-08 10:01:00,1.96116,1.96138,1.96094,1.96138,105500000.0
2006-12-08 10:02:00,1.96141,1.96143,1.96132,1.96132,34000000.0
2006-12-08 10:03:00,1.96133,1.96189,1.96126,1.96189,60299998.0
2006-12-08 10:04:00,1.96173,1.96185,1.96161,1.96176,70899998.0
2006-12-08 10:05:00,1.96168,1.9618,1.96163,1.96177,68300002.0
2006-12-08 10:06:00,1.96165,1.96178,1.96157,1.96159,62400000.0
2006-12-08 10:07:00,1.96165,1.96165,1.9616,1.9616,18400000.0
2006-12-08 10:08:00,1.96151,1.96153,1.96142,1.96148,85000000.0
2006-12-08 10:09:00,1.96151,1.96151,1.96144,1.96148,61200001.0
2006-12-08 10:10:00,1.96149,1.96154,1.96144,1.96151,78600001.0
2006-12-08 10:11:00,1.96139,1.96143,1.96134,1.96137,69999999.0
2006-12-08 10:12:00,1.96141,1.96152,1.96141,1.96152,34400000.0
2006-12-08 10:13:00,1.96142,1.96142,1.96132,1.96132,21100000.0
2006-12-08 10:14:00,1.96115,1.96131,1.96115,1.96131,29200000.0
2006-12-08 10:15:00,1.96132,1.96132,1.96114,1.96126,118700003.0
2006-12-08 10:16:00,1.96106,1.96106,1.96085,1.96088,67900001.0
2006-12-08 10:17:00,1.96088,1.96114,1.96088,1.96113,42700001.0
2006-12-08 10:18:00,1.96122,1.96129,1.96095,1.96104,31100000.0
2006-12-08 10:19:00,1.9611,1.96118,1.96084,1.96095,63199999.0
2006-12-08 10:20:00,1.9609,1.96106,1.96086,1.96106,143800002.0
2006-12-08 10:21:00,1.96103,1.96123,1.96103,1.96123,112199996.0
2006-12-08 10:22:00,1.96127,1.96133,1.96122,1.96122,74900000.0
2006-12-08 10:23:00,1.96118,1.96163,1.96118,1.96157,50900000.0
2006-12-08 10:24:00,1.96167,1.96167,1.96154,1.9616,118000001.0
2006-12-08 10:25:00,1.96157,1.96167,1.96152,1.96158,85700001.0
2006-12-08 10:26:00,1.96152,1.96152,1.96141,1.96148,63400000.0
2006-12-08 10:27:00,1.9614,1.9614,1.96125,1.96129,39700001.0
2006-12-08 10:28:00,1.96128,1.96139,1.96123,1.96135,84200000.0
2006-12-08 10:29:00,1.96123,1.96123,1.96111,1.96111,41200000.0
2006-12-08 10:30:00,1.96117,1.96129,1.96117,1.96123,85100001.0
2006-12-08 10:31:00,1.96119,1.96132,1.96116,1.96132,65700000.0
2006-12-08 10:32:00,1.96134,1.96142,1.96134,1.96142,64949998.0
2006-12-08 10:33:00,1.96144,1.96153,1.96144,1.96153,69799999.0
2006-12-08 10:34:00,1.96149,1.96149,1.96142,1.96149,30099999.0
2006-12-08 10:35:00,1.96152,1.96152,1.96141,1.96141,15900000.0
2006-12-08 10:36:00,1.96145,1.96154,1.96145,1.96152,45500000.0
2006-12-08 10:37:00,1.96152,1.96159,1.96143,1.96155,72599999.0
2006-12-08 10:38:00,1.96158,1.96163,1.96158,1.96161,77600001.0
2006-12-08 10:39:00,1.96163,1.96167,1.96155,1.9616,50400000.0
2006-12-08 10:40:00,1.96172,1.9618,1.9617,1.96176,81800000.0
2006-12-08 10:41:00,1.96176,1.96199,1.96176,1.96187,64900001.0
2006-12-08 10:42:00,1.96192,1.96192,1.96181,1.96181,54000000.0
2006-12-08 10:43:00,1.96187,1.96193,1.96184,1.96193,95799999.0
2006-12-08 10:44:00,1.96197,1.96199,1.96162,1.96167,81600000.0
2006-12-08 10:45:00,1.96164,1.96172,1.96159,1.96167,103099998.0
2006-12-08 10:46:00,1.96167,1.96167,1.96156,1.96159,46199999.0
2006-12-08 10:47:00,1.96162,1.96169,1.96158,1.96169,81200000.0
2006-12-08 10:48:00,1.96158,1.96166,1.96152,1.96157,49900000.0
2006-12-08 10:49:00,1.9616,1.96162,1.9616,1.96162,36500000.0
2006-12-08 10:50:00,1.96157,1.96159,1.96155,1.96159,47800000.0
2006-12-08 10:51:00,1.96165,1.96165,1.96152,1.96152,55500001.0
2006-12-08 10:52:00,1.96166,1.96174,1.96155,1.96165,133499998.0
2006-12-08 10:53:00,1.96164,1.96164,1.96151,1.96156,37700001.0
2006-12-08 10:54:00,1.96165,1.96172,1.96156,1.96168,87800001.0
2006-12-08 10:55:00,1.96171,1.96171,1.96151,1.96153,87300002.0
2006-12-08 10:56:00,1.96157,1.96175,1.96155,1.96175,94900001.0
2006-12-08 10:57:00,1.96167,1.96169,1.96157,1.96162,66899999.0
2006-12-08 10:58:00,1.9616,1.96161,1.96147,1.96159,88100000.0
2006-12-08 10:59:00,1.96159,1.96159,1.96145,1.96148,45500000.0
2006-12-08 11:00:00,1.9615,1.96156,1.96148,1.9615,81599999.0
2006-12-08 11:01:00,1.9615,1.96158,1.96142,1.96144,43200000.0
2006-12-08 11:02:00,1.96141,1.9615,1.96141,1.96148,84000002.0
2006-12-08 11:03:00,1.96154,1.96156,1.96146,1.96148,99999997.0
2006-12-08 11:04:00,1.96149,1.96161,1.96148,1.96151,64499999.0
2006-12-08 11:05:00,1.9615,1.96159,1.96142,1.96155,103700002.0
2006-12-08 11:06:00,1.96164,1.96165,1.96148,1.96149,86899999.0
2006-12-08 11:07:00,1.96159,1.96178,1.96157,1.96178,51000000.0
2006-12-08 11:08:00,1.96176,1.96183,1.9616,1.9616,70400000.0
2006-12-08 11:09:00,1.9615,1.9615,1.96134,1.96135,72200002.0
2006-12-08 11:10:00,1.96142,1.9615,1.96137,1.9615,64899999.0
2006-12-08 11:11:00,1.9615,1.9615,1.96135,1.96146,81000001.0
2006-12-08 11:12:00,1.96148,1.9618,1.96147,1.96168,38600000.0
2006-12-08 11:13:00,1.96162,1.96182,1.96162,1.96182,51800000.0
2006-12-08 11:14:00,1.96165,1.96173,1.96157,1.96173,37900001.0
2006-12-08 11:15:00,1.96173,1.96175,1.96168,1.96175,56500000.0
2006-12-08 11:16:00,1.96174,1.96178,1.96169,1.9617,45800000.0
2006-12-08 11:17:00,1.9616,1.96176,1.9616,1.96169,64400001.0
2006-12-08 11:18:00,1.96167,1.96174,1.96162,1.96174,68200000.0
2006-12-08 11:19:00,1.96167,1.96196,1.96167,1.96195,58800000.0
2006-12-08 11:20:00,1.9618,1.9618,1.96161,1.96164,72600000.0
2006-12-08 11:21:00,1.96164,1.96167,1.96159,1.96161,27700000.0
2006-12-08 11:22:00,1.96157,1.96157,1.96121,1.96121,77099999.0
2006-12-08 11:23:00,1.96109,1.96109,1.9608,1.9608,52800001.0
2006-12-08 11:24:00,1.96077,1.96077,1.96035,1.9605,110200001.0
2006-12-08 11:25:00,1.96043,1.96056,1.9604,1.96056,68599999.0
2006-12-08 11:26:00,1.96061,1.96061,1.96047,1.96047,48000001.0
2006-12-08 11:27:00,1.9605,1.96062,1.96048,1.96057,31100000.0
2006-12-08 11:28:00,1.96062,1.96066,1.96054,1.96064,84799999.0
2006-12-08 11:29:00,1.96072,1.96081,1.96068,1.96068,62900000.0
2006-12-08 11:30:00,1.96062,1.96084,1.96062,1.96082,103700000.0
2006-12-08 11:31:00,1.96076,1.96125,1.96076,1.96125,107600001.0
2006-12-08 11:32:00,1.9613,1.96136,1.96123,1.96136,48100001.0
2006-12-08 11:33:00,1.96123,1.96123,1.96104,1.96122,51399999.0
2006-12-08 11:34:00,1.96123,1.96123,1.96112,1.96121,40300000.0
2006-12-08 11:35:00,1.96119,1.96122,1.96112,1.96118,86600001.0
2006-12-08 11:36:00,1.96108,1.96109,1.96098,1.96107,38600000.0
2006-12-08 11:37:00,1.96115,1.96156,1.96115,1.96156,101099999.0
2006-12-08 11:38:00,1.96143,1.96143,1.96109,1.9611,42200001.0
2006-12-08 11:39:00,1.96102,1.96102,1.9608,1.9608,100499999.0
2006-12-08 11:40:00,1.96072,1.96094,1.96067,1.96094,64300001.0
2006-12-08 11:41:00,1.96101,1.96102,1.96085,1.96085,104500001.0
2006-12-08 11:42:00,1.96078,1.96089,1.96063,1.96063,85599999.0
2006-12-08 11:43:00,1.96066,1.96066,1.96055,1.96059,81699999.0
2006-12-08 11:44:00,1.96059,1.96067,1.96047,1.96067,80800002.0
2006-12-08 11:45:00,1.96072,1.96081,1.96064,1.96073,67400000.0
2006-12-08 11:46:00,1.96086,1.96096,1.96071,1.96096,112199999.0
2006-12-08 11:47:00,1.96108,1.96108,1.96079,1.9609,109800002.0
2006-12-08 11:48:00,1.96092,1.96098,1.96076,1.96086,112599998.0
2006-12-08 11:49:00,1.96085,1.96094,1.9608,1.96087,46900000.0
2006-12-08 11:50:00,1.96088,1.961,1.96079,1.96082,83199999.0
2006-12-08 11:51:00,1.9608,1.96084,1.96044,1.96044,36100000.0
2006-12-08 11:52:00,1.96023,1.96051,1.96013,1.96043,39800000.0
2006-12-08 11:53:00,1.96042,1.96044,1.96028,1.96034,42600000.0
2006-12-08 11:54:00,1.96028,1.96041,1.96018,1.9604,42700000.0
2006-12-08 11:55:00,1.96036,1.96036,1.96009,1.9601,32500000.0
2006-12-08 11:56:00,1.9602,1.96021,1.96008,1.96018,62700000.0
2006-12-08 11:57:00,1.9602,1.96041,1.96013,1.96041,65499999.0
2006-12-08 11:58:00,1.96034,1.96036,1.96024,1.96034,49000000.0
2006-12-08 11:59:00,1.96028,1.96028,1.96015,1.96025,123400000.0
2006-12-08 12:00:00,1.96033,1.96033,1.96016,1.96027,93499998.0
2006-12-08 12:01:00,1.9603,1.96049,1.96019,1.96019,80899999.0
2006-12-08 12:02:00,1.96017,1.9603,1.96013,1.96013,92400001.0
2006-12-08 12:03:00,1.96022,1.96037,1.96022,1.96031,77000002.0
2006-12-08 12:04:00,1.96023,1.96023,1.95988,1.95988,121600000.0
2006-12-08 12:05:00,1.96,1.9601,1.96,1.96007,29500000.0
2006-12-08 12:06:00,1.96002,1.96006,1.9599,1.95997,96400000.0
2006-12-08 12:07:00,1.96007,1.96008,1.95995,1.96003,109000003.0
2006-12-08 12:08:00,1.95982,1.95982,1.95892,1.9593,34000000.0
2006-12-08 12:09:00,1.95943,1.95957,1.9594,1.95951,114000002.0
2006-12-08 12:10:00,1.9594,1.9594,1.95924,1.95933,59000001.0
2006-12-08 12:11:00,1.9594,1.95956,1.95933,1.95937,86500000.0
2006-12-08 12:12:00,1.95952,1.95958,1.95939,1.95939,69300000.0
2006-12-08 12:13:00,1.95943,1.95948,1.95934,1.95948,39900000.0
2006-12-08 12:14:00,1.9595,1.9595,1.95923,1.95924,53400000.0
2006-12-08 12:15:00,1.9591,1.9591,1.95895,1.95895,13200000.0
2006-12-08 12:16:00,1.9589,1.959,1.95857,1.95898,113700000.0
2006-12-08 12:17:00,1.95903,1.95907,1.95893,1.95907,94400002.0
2006-12-08 12:18:00,1.9592,1.95937,1.95913,1.95934,35200000.0
2006-12-08 12:19:00,1.95953,1.9599,1.95953,1.9599,71600000.0
2006-12-08 12:20:00,1.96003,1.96003,1.95988,1.96002,72700000.0
2006-12-08 12:21:00,1.95993,1.96023,1.95993,1.95999,89999999.0
2006-12-08 12:22:00,1.95988,1.95994,1.95975,1.95975,80799998.0
2006-12-08 12:23:00,1.95975,1.95986,1.95973,1.95977,108000001.0
2006-12-08 12:24:00,1.95972,1.95981,1.95972,1.95972,60100000.0
2006-12-08 12:25:00,1.95972,1.95977,1.95945,1.95945,41600000.0
2006-12-08 12:26:00,1.95952,1.9597,1.95952,1.95961,25000000.0
2006-12-08 12:27:00,1.95959,1.95977,1.95959,1.95967,47900001.0
2006-12-08 12:28:00,1.95964,1.95964,1.95935,1.95941,106500000.0
2006-12-08 12:29:00,1.95942,1.95942,1.95922,1.95933,93699999.0
2006-12-08 12:30:00,1.95923,1.95923,1.95867,1.95887,89500002.0
2006-12-08 12:31:00,1.95891,1.95901,1.95884,1.95901,53100000.0
2006-12-08 12:32:00,1.95908,1.9592,1.95906,1.95917,37100000.0
2006-12-08 12:33:00,1.95922,1.95936,1.95922,1.95928,64999999.0
2006-12-08 12:34:00,1.95927,1.95927,1.9591,1.9591,72200002.0
2006-12-08 12:35:00,1.95916,1.95921,1.95907,1.95908,44200001.0
2006-12-08 12:36:00,1.95912,1.95936,1.95899,1.95935,78400000.0
2006-12-08 12:37:00,1.95926,1.9594,1.95926,1.95927,54800000.0
2006-12-08 12:38:00,1.95928,1.9594,1.95921,1.9594,42099999.0
2006-12-08 12:39:00,1.95934,1.95938,1.95923,1.95923,20700000.0
2006-12-08 12:40:00,1.95928,1.95937,1.95926,1.95936,91499999.0
2006-12-08 12:41:00,1.9593,1.95935,1.95929,1.95935,40000000.0
2006-12-08 12:42:00,1.95925,1.95933,1.95923,1.95929,67800000.0
2006-12-08 12:43:00,1.95928,1.95932,1.95917,1.9593,99000000.0
2006-12-08 12:44:00,1.95931,1.95936,1.95923,1.95934,73600001.0
2006-12-08 12:45:00,1.95947,1.95948,1.95934,1.95938,67200000.0
2006-12-08 12:46:00,1.95938,1.95966,1.95937,1.95966,28600000.0
2006-12-08 12:47:00,1.95968,1.95968,1.95946,1.95957,56600000.0
2006-12-08 12:48:00,1.95959,1.95964,1.95955,1.95955,57200000.0
2006-12-08 12:49:00,1.95959,1.95962,1.95947,1.95958,90400000.0
2006-12-08 12:50:00,1.95961,1.95961,1.95938,1.95947,83600000.0
2006-12-08 12:51:00,1.95932,1.95933,1.95925,1.95933,62299999.0
2006-12-08 12:52:00,1.95923,1.95938,1.95922,1.95922,120300002.0
2006-12-08 12:53:00,1.95927,1.95928,1.95914,1.95914,86300000.0
2006-12-08 12:54:00,1.95911,1.95922,1.95903,1.95912,50200000.0
2006-12-08 12:55:00,1.95897,1.95897,1.95867,1.95876,62946994.0
2006-12-08 12:56:00,1.95872,1.95884,1.95872,1.9588,60200000.0
2006-12-08 12:57:00,1.95878,1.95893,1.95863,1.95886,52600000.0
2006-12-08 12:58:00,1.95894,1.95906,1.95894,1.95898,38800000.0
2006-12-08 12:59:00,1.95907,1.95911,1.95884,1.95902,71300001.0
2006-12-08 13:00:00,1.95912,1.95912,1.95895,1.95904,74000000.0
2006-12-08 13:01:00,1.95894,1.9591,1.95894,1.9591,70099999.0
2006-12-08 13:02:00,1.95917,1.95951,1.95917,1.95951,48000000.0
2006-12-08 13:03:00,1.95951,1.95951,1.95926,1.95932,72499999.0
2006-12-08 13:04:00,1.95934,1.95958,1.95934,1.95958,40600001.0
2006-12-08 13:05:00,1.95956,1.9596,1.95951,1.95954,86000000.0
2006-12-08 13:06:00,1.95967,1.95972,1.95955,1.95957,37500000.0
2006-12-08 13:07:00,1.95963,1.95972,1.95955,1.95963,94599999.0
2006-12-08 13:08:00,1.95967,1.9598,1.95962,1.9598,87746993.0
2006-12-08 13:09:00,1.9596,1.9596,1.95941,1.95953,69500000.0
2006-12-08 13:10:00,1.95938,1.95938,1.95909,1.95909,27800000.0
2006-12-08 13:11:00,1.9591,1.95914,1.959,1.9591,73100000.0
2006-12-08 13:12:00,1.9592,1.9593,1.95913,1.95914,53800000.0
2006-12-08 13:13:00,1.95895,1.95921,1.95895,1.9591,49300000.0
2006-12-08 13:14:00,1.95897,1.95904,1.95857,1.95857,63700000.0
2006-12-08 13:15:00,1.95852,1.95868,1.95852,1.95861,51099999.0
2006-12-08 13:16:00,1.95868,1.95882,1.95868,1.9588,33699999.0
2006-12-08 13:17:00,1.95883,1.95883,1.9587,1.95874,68600000.0
2006-12-08 13:18:00,1.95871,1.95871,1.9585,1.9585,61799999.0
2006-12-08 13:19:00,1.95857,1.95869,1.95855,1.95869,44699999.0
2006-12-08 13:20:00,1.95849,1.95854,1.95816,1.95816,93799999.0
2006-12-08 13:21:00,1.9582,1.95826,1.95802,1.95802,50100000.0
2006-12-08 13:22:00,1.95807,1.95816,1.95802,1.95802,67250000.0
2006-12-08 13:23:00,1.95812,1.9582,1.95812,1.9582,46600001.0
2006-12-08 13:24:00,1.95811,1.95823,1.958,1.95817,81199998.0
2006-12-08 13:25:00,1.95819,1.95819,1.95811,1.95819,56400001.0
2006-12-08 13:26:00,1.95823,1.9584,1.95823,1.95833,27300000.0
2006-12-08 13:27:00,1.9584,1.95852,1.95835,1.95852,54000000.0
2006-12-08 13:28:00,1.9584,1.9584,1.95818,1.95818,36700000.0
2006-12-08 13:29:00,1.95821,1.95826,1.95813,1.9582,121100002.0
2006-12-08 13:30:00,1.9582,1.95829,1.95817,1.95817,103700002.0
2006-12-08 13:31:00,1.95823,1.95828,1.95818,1.95828,87899999.0
2006-12-08 13:32:00,1.95826,1.95865,1.95826,1.95855,54200001.0
2006-12-08 13:33:00,1.95865,1.95869,1.95857,1.95858,63699999.0
2006-12-08 13:34:00,1.9586,1.9587,1.9586,1.95865,35700000.0
2006-12-08 13:35:00,1.95864,1.9588,1.95858,1.95872,90300000.0
2006-12-08 13:36:00,1.95879,1.95889,1.95878,1.95886,118299997.0
2006-12-08 13:37:00,1.95879,1.95899,1.95879,1.9589,97999999.0
2006-12-08 13:38:00,1.95893,1.95893,1.95856,1.9586,119199998.0
2006-12-08 13:39:00,1.95854,1.95865,1.9585,1.95851,94700001.0
2006-12-08 13:40:00,1.9586,1.9586,1.9585,1.95855,84200000.0
2006-12-08 13:41:00,1.95855,1.95858,1.95845,1.95845,82299998.0
2006-12-08 13:42:00,1.95845,1.95857,1.95836,1.95852,94800003.0
2006-12-08 13:43:00,1.95848,1.95879,1.95848,1.95879,60899999.0
2006-12-08 13:44:00,1.9588,1.959,1.95874,1.959,121800001.0
2006-12-08 13:45:00,1.95888,1.95898,1.95887,1.95898,17800000.0
2006-12-08 13:46:00,1.95893,1.95893,1.95875,1.95875,41599999.0
2006-12-08 13:47:00,1.95882,1.95895,1.95879,1.95883,49000000.0
2006-12-08 13:48:00,1.95888,1.95893,1.95871,1.95874,98100001.0
2006-12-08 13:49:00,1.95873,1.95877,1.95863,1.95876,74000000.0
2006-12-08 13:50:00,1.9587,1.9587,1.95853,1.95857,38700000.0
2006-12-08 13:51:00,1.95862,1.95879,1.95855,1.95875,76100000.0
2006-12-08 13:52:00,1.95871,1.95877,1.95862,1.95862,79500000.0
2006-12-08 13:53:00,1.95857,1.95868,1.95857,1.95862,54900001.0
2006-12-08 13:54:00,1.95858,1.95864,1.95855,1.95864,50700000.0
2006-12-08 13:55:00,1.95864,1.95877,1.95864,1.95877,53099999.0
2006-12-08 13:56:00,1.95875,1.95881,1.95871,1.95871,44000001.0
2006-12-08 13:57:00,1.95874,1.95891,1.95868,1.95877,97200001.0
2006-12-08 13:58:00,1.95893,1.959,1.95893,1.959,114100002.0
2006-12-08 13:59:00,1.95905,1.95905,1.95864,1.95864,19900000.0
2006-12-08 14:00:00,1.95868,1.95876,1.95862,1.95866,71200000.0
2006-12-08 14:01:00,1.95872,1.95872,1.95859,1.9586,69000000.0
2006-12-08 14:02:00,1.9586,1.95865,1.9586,1.9586,38600000.0
2006-12-08 14:03:00,1.9587,1.95872,1.95862,1.95862,49099999.0
2006-12-08 14:04:00,1.95858,1.95862,1.95853,1.95862,45000000.0
2006-12-08 14:05:00,1.9585,1.9585,1.95832,1.95841,37000000.0
2006-12-08 14:06:00,1.95835,1.95843,1.95834,1.95834,17100000.0
2006-12-08 14:07:00,1.95837,1.95858,1.95837,1.95843,45300000.0
2006-12-08 14:08:00,1.9584,1.95844,1.95827,1.95827,101300001.0
2006-12-08 14:09:00,1.95824,1.95824,1.95816,1.95816,12400000.0
2006-12-08 14:10:00,1.9582,1.95827,1.95817,1.95827,58400000.0
2006-12-08 14:11:00,1.958,1.95801,1.95778,1.95797,57400000.0
2006-12-08 14:12:00,1.95796,1.95808,1.95796,1.95808,36000000.0
2006-12-08 14:13:00,1.95812,1.95818,1.95802,1.9581,49400000.0
2006-12-08 14:14:00,1.9581,1.9582,1.95805,1.95805,35599999.0
2006-12-08 14:15:00,1.95803,1.95815,1.95803,1.95806,71099999.0
2006-12-08 14:16:00,1.95798,1.95806,1.95798,1.95806,15300000.0
2006-12-08 14:17:00,1.95814,1.95815,1.95805,1.95805,60900000.0
2006-12-08 14:18:00,1.95804,1.95814,1.95799,1.95804,51000001.0
2006-12-08 14:19:00,1.95799,1.95817,1.95792,1.95803,51899999.0
2006-12-08 14:20:00,1.95795,1.95812,1.95795,1.95812,28200000.0
2006-12-08 14:21:00,1.95805,1.95815,1.95801,1.95815,56300000.0
2006-12-08 14:22:00,1.9581,1.95813,1.95786,1.95807,64700000.0
2006-12-08 14:23:00,1.95822,1.95846,1.95822,1.95836,37500000.0
2006-12-08 14:24:00,1.95833,1.95851,1.95833,1.95844,54199999.0
2006-12-08 14:25:00,1.95848,1.95867,1.95848,1.95858,39300000.0
2006-12-08 14:26:00,1.95868,1.95878,1.95863,1.95878,64900001.0
2006-12-08 14:27:00,1.95882,1.95891,1.95882,1.95887,66400000.0
2006-12-08 14:28:00,1.95877,1.95895,1.95877,1.9589,75099999.0
2006-12-08 14:29:00,1.95897,1.95897,1.95883,1.95883,77299999.0
2006-12-08 14:30:00,1.95885,1.95887,1.9587,1.95875,99700001.0
2006-12-08 14:31:00,1.9589,1.95905,1.9589,1.95905,108400000.0
2006-12-08 14:32:00,1.95902,1.9591,1.95884,1.95884,29500000.0
2006-12-08 14:33:00,1.95872,1.95898,1.95872,1.95882,94700003.0
2006-12-08 14:34:00,1.95886,1.95901,1.95886,1.95901,86900000.0
2006-12-08 14:35:00,1.95902,1.95908,1.95893,1.95898,67399999.0
2006-12-08 14:36:00,1.95907,1.95916,1.9589,1.95893,71300001.0
2006-12-08 14:37:00,1.959,1.9592,1.959,1.95909,100899998.0
2006-12-08 14:38:00,1.95893,1.95909,1.95893,1.95907,47799998.0
2006-12-08 14:39:00,1.9592,1.95926,1.95895,1.95918,103499998.0
2006-12-08 14:40:00,1.95928,1.95964,1.95928,1.95952,62500000.0
2006-12-08 14:41:00,1.95948,1.95956,1.95936,1.95956,70300000.0
2006-12-08 14:42:00,1.95957,1.95957,1.95948,1.9595,50000000.0
2006-12-08 14:43:00,1.9596,1.9596,1.95953,1.9596,44900000.0
2006-12-08 14:44:00,1.95961,1.95961,1.95943,1.95955,59800000.0
2006-12-08 14:45:00,1.95945,1.95954,1.95945,1.95952,43500000.0
2006-12-08 14:46:00,1.9595,1.9596,1.95948,1.9596,60100001.0
2006-12-08 14:47:00,1.9596,1.95969,1.95956,1.95957,83300003.0
2006-12-08 14:48:00,1.95959,1.9596,1.95943,1.95943,26700000.0
2006-12-08 14:49:00,1.95954,1.95965,1.95948,1.95953,82300000.0
2006-12-08 14:50:00,1.95961,1.95966,1.9595,1.95956,78600000.0
2006-12-08 14:51:00,1.95961,1.95968,1.95957,1.95968,78700000.0
2006-12-08 14:52:00,1.95958,1.95979,1.95958,1.95966,80699999.0
2006-12-08 14:53:00,1.9597,1.95979,1.9597,1.95977,23600000.0
2006-12-08 14:54:00,1.95972,1.95972,1.95963,1.95968,92699999.0
2006-12-08 14:55:00,1.9597,1.95977,1.95969,1.9597,39800000.0
2006-12-08 14:56:00,1.95962,1.95962,1.95938,1.9595,90600001.0
2006-12-08 14:57:00,1.95948,1.95948,1.95918,1.95918,104700001.0
2006-12-08 14:58:00,1.95908,1.95929,1.95908,1.95919,45699999.0
2006-12-08 14:59:00,1.95916,1.95917,1.95911,1.95911,80000000.0
2006-12-08 15:00:00,1.95907,1.95918,1.95907,1.95917,76399999.0
2006-12-08 15:01:00,1.95904,1.95956,1.95904,1.95951,73700001.0
2006-12-08 15:02:00,1.95948,1.95948,1.95929,1.95933,43500000.0
2006-12-08 15:03:00,1.9593,1.95939,1.95923,1.95939,65700001.0
2006-12-08 15:04:00,1.95926,1.95931,1.9592,1.95925,56100000.0
2006-12-08 15:05:00,1.95915,1.95916,1.959,1.95914,79099999.0
2006-12-08 15:06:00,1.95906,1.9592,1.959,1.9592,75500002.0
2006-12-08 15:07:00,1.9592,1.9592,1.95908,1.95918,42099999.0
2006-12-08 15:08:00,1.95914,1.95948,1.95902,1.95948,87200001.0
2006-12-08 15:09:00,1.95963,1.95963,1.95949,1.95957,105800001.0
2006-12-08 15:10:00,1.95938,1.95938,1.95911,1.95925,93799997.0
2006-12-08 15:11:00,1.95928,1.95933,1.95922,1.95925,99700000.0
2006-12-08 15:12:00,1.95923,1.95923,1.95922,1.95922,8200000.0
2006-12-08 15:13:00,1.95916,1.95919,1.95907,1.95916,51000000.0
2006-12-08 15:14:00,1.95909,1.95916,1.95893,1.95916,83699999.0
2006-12-08 15:15:00,1.95917,1.9592,1.95912,1.95917,97800000.0
2006-12-08 15:16:00,1.95913,1.95913,1.95902,1.9591,26800000.0
2006-12-08 15:17:00,1.95911,1.95913,1.95865,1.95884,106499998.0
2006-12-08 15:18:00,1.95892,1.95896,1.95872,1.95895,140200001.0
2006-12-08 15:19:00,1.95896,1.95903,1.95888,1.95888,114199999.0
2006-12-08 15:20:00,1.95893,1.95913,1.95893,1.95913,108599999.0
2006-12-08 15:21:00,1.95915,1.95915,1.95901,1.95901,39600000.0
2006-12-08 15:22:00,1.959,1.95913,1.95885,1.95898,73699998.0
2006-12-08 15:23:00,1.95895,1.95897,1.95886,1.95897,58800000.0
2006-12-08 15:24:00,1.95906,1.95915,1.95889,1.95915,65900000.0
2006-12-08 15:25:00,1.95913,1.95913,1.95831,1.95835,125599999.0
2006-12-08 15:26:00,1.95837,1.95884,1.95837,1.95884,72000000.0
2006-12-08 15:27:00,1.95875,1.95875,1.95829,1.95829,21700000.0
2006-12-08 15:28:00,1.95795,1.95804,1.95769,1.95769,55100000.0
2006-12-08 15:29:00,1.9578,1.9578,1.95677,1.95687,53600000.0
2006-12-08 15:30:00,1.9552,1.95535,1.95388,1.95535,61546992.0
2006-12-08 15:31:00,1.9556,1.95738,1.95545,1.95595,65400000.0
2006-12-08 15:32:00,1.95526,1.95526,1.95355,1.95406,46700000.0
2006-12-08 15:33:00,1.95428,1.95548,1.95428,1.95531,55200000.0
2006-12-08 15:34:00,1.95517,1.95539,1.95506,1.95517,14900000.0
2006-12-08 15:35:00,1.95516,1.95668,1.95511,1.95668,58800000.0
2006-12-08 15:36:00,1.95633,1.95633,1.95562,1.95569,28000000.0
2006-12-08 15:37:00,1.95579,1.95687,1.95579,1.95671,74099999.0
2006-12-08 15:38:00,1.95633,1.95641,1.95606,1.95606,100300001.0
2006-12-08 15:39:00,1.9559,1.95653,1.95588,1.95645,101200003.0
2006-12-08 15:40:00,1.95641,1.95641,1.95593,1.95614,61799999.0
2006-12-08 15:41:00,1.95613,1.95664,1.9561,1.95664,56000000.0
2006-12-08 15:42:00,1.95655,1.95737,1.95655,1.95681,91400000.0
2006-12-08 15:43:00,1.9567,1.9567,1.95651,1.95653,79000000.0
2006-12-08 15:44:00,1.95652,1.95705,1.95646,1.95676,65900000.0
2006-12-08 15:45:00,1.95677,1.96154,1.95677,1.96154,60900000.0
2006-12-08 15:46:00,1.96278,1.9631,1.96124,1.96124,61299999.0
2006-12-08 15:47:00,1.96108,1.96145,1.96106,1.96128,41299999.0
2006-12-08 15:48:00,1.96151,1.96259,1.96151,1.96241,99100001.0
2006-12-08 15:49:00,1.96244,1.96254,1.96223,1.96233,70500001.0
2006-12-08 15:50:00,1.96247,1.9629,1.96247,1.96288,29000000.0
2006-12-08 15:51:00,1.96298,1.96348,1.96279,1.96348,42300000.0
2006-12-08 15:52:00,1.96352,1.96585,1.96352,1.96585,136900001.0
2006-12-08 15:53:00,1.96617,1.9678,1.96617,1.9678,69199999.0
2006-12-08 15:54:00,1.96807,1.96818,1.96666,1.96666,102100001.0
2006-12-08 15:55:00,1.9668,1.96714,1.96664,1.96698,47000000.0
2006-12-08 15:56:00,1.96683,1.96733,1.96664,1.96733,60500000.0
2006-12-08 15:57:00,1.96757,1.96764,1.96703,1.96714,128700001.0
2006-12-08 15:58:00,1.96697,1.96697,1.96674,1.96677,86600000.0
2006-12-08 15:59:00,1.96678,1.96711,1.96669,1.9671,34200000.0
2006-12-08 16:00:00,1.96732,1.96781,1.96732,1.9677,87700001.0
2006-12-08 16:01:00,1.96773,1.96835,1.96746,1.9683,180600000.0
2006-12-08 16:02:00,1.96826,1.96849,1.96814,1.96816,67299999.0
2006-12-08 16:03:00,1.96801,1.96808,1.96782,1.96803,82999999.0
2006-12-08 16:04:00,1.96801,1.96837,1.96773,1.96837,97800000.0
2006-12-08 16:05:00,1.96824,1.96828,1.96793,1.96801,88299999.0
2006-12-08 16:06:00,1.96796,1.96828,1.96788,1.96828,27300000.0
2006-12-08 16:07:00,1.96845,1.96858,1.9682,1.9685,61900000.0
2006-12-08 16:08:00,1.96875,1.96886,1.96839,1.96839,76499999.0
2006-12-08 16:09:00,1.96855,1.96862,1.968,1.96802,113399999.0
2006-12-08 16:10:00,1.96807,1.96861,1.96807,1.96856,64000000.0
2006-12-08 16:11:00,1.96844,1.9685,1.96825,1.96839,82800000.0
2006-12-08 16:12:00,1.96828,1.96883,1.96828,1.9687,18600000.0
2006-12-08 16:13:00,1.96845,1.96871,1.96826,1.96871,63100000.0
2006-12-08 16:14:00,1.96868,1.96899,1.96867,1.96899,70500000.0
2006-12-08 16:15:00,1.96944,1.97063,1.96944,1.9706,35400000.0
2006-12-08 16:16:00,1.97037,1.97037,1.96982,1.96982,30500000.0
2006-12-08 16:17:00,1.96987,1.97026,1.96981,1.97012,90700000.0
2006-12-08 16:18:00,1.97022,1.97022,1.9697,1.97,67399998.0
2006-12-08 16:19:00,1.96991,1.97007,1.96975,1.96975,122099998.0
2006-12-08 16:20:00,1.96952,1.96952,1.96867,1.96875,55299999.0
2006-12-08 16:21:00,1.96892,1.96901,1.96871,1.96896,104699997.0
2006-12-08 16:22:00,1.96902,1.96903,1.96867,1.96878,49000000.0
2006-12-08 16:23:00,1.96866,1.96876,1.96861,1.96876,49900000.0
2006-12-08 16:24:00,1.96861,1.96893,1.96847,1.96893,59100001.0
2006-12-08 16:25:00,1.96892,1.96903,1.96878,1.96885,43999999.0
2006-12-08 16:26:00,1.96878,1.96894,1.9686,1.96894,51600000.0
2006-12-08 16:27:00,1.96885,1.96924,1.96869,1.96922,39300000.0
2006-12-08 16:28:00,1.96925,1.96936,1.96877,1.96893,109700001.0
2006-12-08 16:29:00,1.96914,1.96949,1.96914,1.96936,50499999.0
2006-12-08 16:30:00,1.96941,1.96955,1.96926,1.96927,38400000.0
2006-12-08 16:31:00,1.96928,1.9694,1.96928,1.96935,85500001.0
2006-12-08 16:32:00,1.9692,1.96922,1.96893,1.969,62800000.0
2006-12-08 16:33:00,1.96891,1.96897,1.96874,1.96897,86899999.0
2006-12-08 16:34:00,1.96907,1.96916,1.96894,1.96904,79799999.0
2006-12-08 16:35:00,1.96907,1.96907,1.96862,1.96862,18900000.0
2006-12-08 16:36:00,1.96857,1.96877,1.96852,1.96876,72399999.0
2006-12-08 16:37:00,1.96883,1.96904,1.96875,1.9688,60000000.0
2006-12-08 16:38:00,1.96872,1.9689,1.96872,1.9688,58099999.0
2006-12-08 16:39:00,1.96864,1.9689,1.96862,1.9689,44900000.0
2006-12-08 16:40:00,1.96905,1.9693,1.96892,1.9693,65699999.0
2006-12-08 16:41:00,1.9693,1.96958,1.9693,1.96942,121500000.0
2006-12-08 16:42:00,1.96933,1.96947,1.96924,1.96933,110500001.0
2006-12-08 16:43:00,1.96925,1.96937,1.96923,1.96937,20600000.0
2006-12-08 16:44:00,1.96947,1.96961,1.96925,1.96955,79800001.0
2006-12-08 16:45:00,1.96978,1.9698,1.96947,1.9695,56700000.0
2006-12-08 16:46:00,1.9695,1.96994,1.96941,1.9699,83100001.0
2006-12-08 16:47:00,1.96987,1.96999,1.96981,1.96991,81600002.0
2006-12-08 16:48:00,1.96997,1.96997,1.96949,1.96949,66500000.0
2006-12-08 16:49:00,1.96949,1.96969,1.96948,1.96965,31100000.0
2006-12-08 16:50:00,1.96965,1.9697,1.96947,1.96958,64000000.0
2006-12-08 16:51:00,1.96969,1.96978,1.96963,1.96978,55000000.0
2006-12-08 16:52:00,1.9698,1.96982,1.96972,1.96972,35600000.0
2006-12-08 16:53:00,1.96973,1.97018,1.96973,1.97018,29100000.0
2006-12-08 16:54:00,1.97013,1.97013,1.96985,1.96992,73700000.0
2006-12-08 16:55:00,1.96984,1.96984,1.96962,1.96964,80899998.0
2006-12-08 16:56:00,1.96965,1.96987,1.96965,1.96983,61500000.0
2006-12-08 16:57:00,1.96996,1.96996,1.96979,1.96979,73100001.0
2006-12-08 16:58:00,1.96979,1.96997,1.96975,1.96997,76199999.0
2006-12-08 16:59:00,1.97003,1.97009,1.96948,1.96957,67600000.0
2006-12-08 17:00:00,1.9696,1.97038,1.96959,1.97038,100500001.0
2006-12-08 17:01:00,1.97095,1.97173,1.97093,1.97173,44500000.0
2006-12-08 17:02:00,1.972,1.97255,1.97193,1.97212,70600000.0
2006-12-08 17:03:00,1.9722,1.97233,1.97189,1.97189,107400000.0
2006-12-08 17:04:00,1.97167,1.97167,1.97091,1.97091,97500002.0
2006-12-08 17:05:00,1.97073,1.97125,1.97073,1.97125,83300001.0
2006-12-08 17:06:00,1.97135,1.97174,1.97126,1.97174,82800002.0
2006-12-08 17:07:00,1.97173,1.97173,1.97137,1.97137,73100002.0
2006-12-08 17:08:00,1.97132,1.9715,1.97123,1.9715,17500000.0
2006-12-08 17:09:00,1.9715,1.9715,1.97131,1.97141,34299999.0
2006-12-08 17:10:00,1.97133,1.97144,1.97124,1.97138,38400001.0
2006-12-08 17:11:00,1.97141,1.97142,1.97125,1.9713,63300000.0
2006-12-08 17:12:00,1.97123,1.97142,1.97121,1.97135,70700000.0
2006-12-08 17:13:00,1.97135,1.97136,1.96983,1.96983,40400001.0
2006-12-08 17:14:00,1.96953,1.96983,1.96947,1.96983,38900000.0
2006-12-08 17:15:00,1.96991,1.97005,1.96933,1.96937,54600000.0
2006-12-08 17:16:00,1.96949,1.96975,1.96949,1.96975,51500000.0
2006-12-08 17:17:00,1.96976,1.96988,1.96965,1.96965,63400000.0
2006-12-08 17:18:00,1.96962,1.96962,1.96895,1.96912,93400000.0
2006-12-08 17:19:00,1.96912,1.96947,1.96912,1.96942,53200001.0
2006-12-08 17:20:00,1.96943,1.96952,1.96875,1.96889,114500000.0
2006-12-08 17:21:00,1.96902,1.96906,1.96871,1.96882,61000001.0
2006-12-08 17:22:00,1.96882,1.96897,1.96882,1.96897,57800000.0
2006-12-08 17:23:00,1.96895,1.96932,1.96895,1.96912,78800000.0
2006-12-08 17:24:00,1.96908,1.96967,1.96908,1.96952,77500000.0
2006-12-08 17:25:00,1.96961,1.96961,1.96889,1.96889,68499999.0
2006-12-08 17:26:00,1.96881,1.96881,1.9685,1.96858,60750000.0
2006-12-08 17:27:00,1.9684,1.9684,1.96807,1.96807,52700002.0
2006-12-08 17:28:00,1.96814,1.96819,1.96777,1.96777,79800000.0
2006-12-08 17:29:00,1.9675,1.9675,1.96714,1.96714,35000001.0
2006-12-08 17:30:00,1.96681,1.96709,1.96663,1.96709,76899998.0
2006-12-08 17:31:00,1.96716,1.96716,1.96666,1.96668,64600000.0
2006-12-08 17:32:00,1.96687,1.96713,1.96687,1.96713,31200000.0
2006-12-08 17:33:00,1.96708,1.96708,1.96688,1.96688,32999999.0
2006-12-08 17:34:00,1.96668,1.96668,1.9663,1.9664,61000000.0
2006-12-08 17:35:00,1.9666,1.96698,1.9666,1.96675,37300000.0
2006-12-08 17:36:00,1.96672,1.96673,1.96657,1.96665,29100000.0
2006-12-08 17:37:00,1.96665,1.96692,1.96659,1.96692,52300000.0
2006-12-08 17:38:00,1.96687,1.967,1.96687,1.96698,26500000.0
2006-12-08 17:39:00,1.96714,1.96768,1.96714,1.96768,17600000.0
2006-12-08 17:40:00,1.96767,1.96767,1.96737,1.96754,145099998.0
2006-12-08 17:41:00,1.9677,1.96775,1.96765,1.96773,35700000.0
2006-12-08 17:42:00,1.96777,1.9678,1.9677,1.96779,58700001.0
2006-12-08 17:43:00,1.96784,1.96798,1.96784,1.9679,101399998.0
2006-12-08 17:44:00,1.9679,1.96805,1.96786,1.96786,37600000.0
2006-12-08 17:45:00,1.96787,1.96814,1.96787,1.96812,48100001.0
2006-12-08 17:46:00,1.96797,1.96797,1.96773,1.96782,23900000.0
2006-12-08 17:47:00,1.96782,1.96783,1.96773,1.96777,62300000.0
2006-12-08 17:48:00,1.96778,1.96787,1.9677,1.9677,76000001.0
2006-12-08 17:49:00,1.96762,1.96762,1.96742,1.96748,46399999.0
2006-12-08 17:50:00,1.96736,1.96736,1.96705,1.96705,54400001.0
2006-12-08 17:51:00,1.96695,1.96708,1.9669,1.96692,103000000.0
2006-12-08 17:52:00,1.96688,1.9671,1.96686,1.9671,49600000.0
2006-12-08 17:53:00,1.9669,1.9669,1.96679,1.96686,56200000.0
2006-12-08 17:54:00,1.96685,1.96701,1.96685,1.96695,68699999.0
2006-12-08 17:55:00,1.967,1.96705,1.96693,1.96697,55900001.0
2006-12-08 17:56:00,1.9669,1.96709,1.96681,1.96709,65100000.0
2006-12-08 17:57:00,1.96702,1.96702,1.96654,1.96654,52400000.0
2006-12-08 17:58:00,1.96655,1.96659,1.96645,1.96656,56400000.0
2006-12-08 17:59:00,1.96662,1.96663,1.96633,1.96635,94899999.0
2006-12-08 18:00:00,1.96644,1.96649,1.96627,1.96633,45900000.0
2006-12-08 18:01:00,1.96645,1.96661,1.96632,1.96661,1053699995.0
2006-12-08 18:02:00,1.9667,1.96703,1.96664,1.96693,1112800004.0
2006-12-08 18:03:00,1.96707,1.96719,1.96694,1.96714,1323449998.0
2006-12-08 18:04:00,1.96723,1.96747,1.96723,1.96739,946900002.0
2006-12-08 18:05:00,1.96727,1.96738,1.96716,1.96728,1178299999.0
2006-12-08 18:06:00,1.96714,1.9674,1.96714,1.9674,925899999.0
2006-12-08 18:07:00,1.96745,1.96751,1.96731,1.9674,1341800002.0
2006-12-08 18:08:00,1.9675,1.9675,1.96724,1.96732,1297999997.0
2006-12-08 18:09:00,1.96733,1.96749,1.96729,1.96748,507700001.0
2006-12-08 18:10:00,1.96749,1.96808,1.96749,1.968,726400004.0
2006-12-08 18:11:00,1.96816,1.96854,1.96816,1.96836,639399995.0
2006-12-08 18:12:00,1.96836,1.96847,1.96824,1.96836,657000001.0
2006-12-08 18:13:00,1.96839,1.96854,1.96837,1.9684,508249998.0
2006-12-08 18:14:00,1.9685,1.9686,1.9684,1.96845,888699995.0
2006-12-08 18:15:00,1.96848,1.96849,1.96825,1.96825,837499999.0
2006-12-08 18:16:00,1.96823,1.9683,1.96807,1.96809,912200006.0
2006-12-08 18:17:00,1.96809,1.96828,1.96808,1.96825,537000000.0
2006-12-08 18:18:00,1.96833,1.96852,1.96832,1.96844,685899999.0
2006-12-08 18:19:00,1.96852,1.96861,1.96845,1.96855,664650000.0
2006-12-08 18:20:00,1.96861,1.96877,1.96848,1.96865,557400000.0
2006-12-08 18:21:00,1.96851,1.96857,1.96815,1.96829,710500003.0
2006-12-08 18:22:00,1.96825,1.96837,1.96782,1.96784,501500002.0
2006-12-08 18:23:00,1.96789,1.968,1.96778,1.96793,763269999.0
2006-12-08 18:24:00,1.9678,1.9678,1.96735,1.96735,811899994.0
2006-12-08 18:25:00,1.96716,1.96716,1.96568,1.96569,861799997.0
2006-12-08 18:26:00,1.96579,1.96594,1.96547,1.96594,560400001.0
2006-12-08 18:27:00,1.96608,1.96627,1.96551,1.96551,751170003.0
2006-12-08 18:28:00,1.96546,1.9664,1.96536,1.96628,275599999.0
2006-12-08 18:29:00,1.96622,1.96626,1.96558,1.96595,707299999.0
2006-12-08 18:30:00,1.96595,1.96601,1.96567,1.9657,575899997.0
2006-12-08 18:31:00,1.96565,1.96603,1.9656,1.96603,506900000.0
2006-12-08 18:32:00,1.96598,1.96601,1.96585,1.96591,471400004.0
2006-12-08 18:33:00,1.9658,1.96591,1.96569,1.96587,742600002.0
2006-12-08 18:34:00,1.96595,1.96647,1.96595,1.96605,500600003.0
2006-12-08 18:35:00,1.96607,1.96656,1.96607,1.9665,407000001.0
2006-12-08 18:36:00,1.96651,1.96653,1.96625,1.96629,104500001.0
2006-12-08 18:37:00,1.96619,1.96635,1.96609,1.96622,80500000.0
2006-12-08 18:38:00,1.96622,1.96623,1.96603,1.96608,236899999.0
2006-12-08 18:39:00,1.96596,1.96596,1.96579,1.96579,223599999.0
2006-12-08 18:40:00,1.96564,1.96564,1.96467,1.96467,428050001.0
2006-12-08 18:41:00,1.96458,1.96477,1.96434,1.96437,398000001.0
2006-12-08 18:42:00,1.96435,1.96443,1.96374,1.9638,140600000.0
2006-12-08 18:43:00,1.96372,1.96376,1.96298,1.96324,106300000.0
2006-12-08 18:44:00,1.963,1.96358,1.963,1.96343,395799996.0
2006-12-08 18:45:00,1.96361,1.96382,1.9636,1.96382,227199999.0
2006-12-08 18:46:00,1.96391,1.96391,1.96347,1.96352,171700002.0
2006-12-08 18:47:00,1.96348,1.96353,1.96306,1.96316,225849999.0
2006-12-08 18:48:00,1.96308,1.96323,1.96223,1.96233,394900000.0
2006-12-08 18:49:00,1.96182,1.96182,1.95923,1.95926,80899999.0
2006-12-08 18:50:00,1.95934,1.95946,1.95926,1.95933,176300000.0
2006-12-08 18:51:00,1.95916,1.95918,1.95685,1.95749,312400000.0
2006-12-08 18:52:00,1.95726,1.95731,1.95578,1.9561,618000003.0
2006-12-08 18:53:00,1.95594,1.95609,1.95549,1.95583,294600000.0
2006-12-08 18:54:00,1.95564,1.95564,1.95288,1.95316,236000000.0
2006-12-08 18:55:00,1.95303,1.9532,1.95108,1.95222,721900003.0
2006-12-08 18:56:00,1.95238,1.95482,1.95238,1.95482,247300001.0
2006-12-08 18:57:00,1.95488,1.95529,1.95412,1.95501,356699999.0
2006-12-08 18:58:00,1.95512,1.95574,1.95482,1.95538,552100004.0
2006-12-08 18:59:00,1.95542,1.95589,1.95479,1.95588,455100001.0
2006-12-08 19:00:00,1.95598,1.95598,1.95527,1.95527,222100002.0
2006-12-08 19:01:00,1.95514,1.95544,1.95467,1.95467,81499999.0
2006-12-08 19:02:00,1.95453,1.95504,1.95379,1.95503,387400001.0
2006-12-08 19:03:00,1.95517,1.9561,1.95517,1.9561,509100001.0
2006-12-08 19:04:00,1.9563,1.95716,1.95613,1.9569,307899999.0
2006-12-08 19:05:00,1.9569,1.95742,1.9569,1.95699,148399999.0
2006-12-08 19:06:00,1.957,1.95762,1.95687,1.95753,556299997.0
2006-12-08 19:07:00,1.95756,1.95773,1.95696,1.95724,368699998.0
2006-12-08 19:08:00,1.95709,1.95709,1.95597,1.95655,432750001.0
2006-12-08 19:09:00,1.95659,1.95667,1.95563,1.95607,331399998.0
2006-12-08 19:10:00,1.95587,1.95595,1.95505,1.95549,440000003.0
2006-12-08 19:11:00,1.95558,1.95603,1.95556,1.95598,120300001.0
2006-12-08 19:12:00,1.95602,1.95652,1.95585,1.95643,223999998.0
2006-12-08 19:13:00,1.95653,1.95677,1.95641,1.95643,446899999.0
2006-12-08 19:14:00,1.95633,1.95664,1.95632,1.95661,266900000.0
2006-12-08 19:15:00,1.95663,1.95696,1.95663,1.95675,359100002.0
2006-12-08 19:16:00,1.95682,1.9569,1.95679,1.95689,134700000.0
2006-12-08 19:17:00,1.95703,1.95779,1.95703,1.95779,265999998.0
2006-12-08 19:18:00,1.95772,1.95772,1.95736,1.95742,227500001.0
2006-12-08 19:19:00,1.95742,1.95755,1.95713,1.95713,376500000.0
2006-12-08 19:20:00,1.95706,1.95714,1.95664,1.95664,317600001.0
2006-12-08 19:21:00,1.95668,1.9568,1.9566,1.95674,407499999.0
2006-12-08 19:22:00,1.95674,1.95704,1.95674,1.95693,282499999.0
2006-12-08 19:23:00,1.95701,1.95769,1.95701,1.95768,284700001.0
2006-12-08 19:24:00,1.95778,1.95789,1.95764,1.95776,104800000.0
2006-12-08 19:25:00,1.95767,1.95767,1.95707,1.95738,75600000.0
2006-12-08 19:26:00,1.95751,1.95751,1.95717,1.95717,284399999.0
2006-12-08 19:27:00,1.95711,1.95711,1.95621,1.95677,407899995.0
2006-12-08 19:28:00,1.95675,1.95675,1.95633,1.95633,288999999.0
2006-12-08 19:29:00,1.95623,1.95638,1.95612,1.9562,314700000.0
2006-12-08 19:30:00,1.95611,1.95657,1.95564,1.95652,341799999.0
2006-12-08 19:31:00,1.95652,1.95669,1.9563,1.95642,330599995.0
2006-12-08 19:32:00,1.95635,1.95646,1.95619,1.95645,339699999.0
2006-12-08 19:33:00,1.95645,1.95676,1.9562,1.95634,275599999.0
2006-12-08 19:34:00,1.95641,1.9568,1.95641,1.9568,212099998.0
2006-12-08 19:35:00,1.9568,1.95687,1.95653,1.95663,402700004.0
2006-12-08 19:36:00,1.95664,1.95676,1.95651,1.95665,291599998.0
2006-12-08 19:37:00,1.95669,1.95678,1.95656,1.95677,251699998.0
2006-12-08 19:38:00,1.95683,1.95722,1.95683,1.95712,84600000.0
2006-12-08 19:39:00,1.95714,1.95735,1.95708,1.95723,126100000.0
2006-12-08 19:40:00,1.9572,1.95731,1.95702,1.95702,315599999.0
2006-12-08 19:41:00,1.95717,1.95722,1.95707,1.9571,295100000.0
2006-12-08 19:42:00,1.95707,1.95711,1.95685,1.95703,219000000.0
2006-12-08 19:43:00,1.95707,1.95733,1.95705,1.9572,157100001.0
2006-12-08 19:44:00,1.95732,1.95758,1.9571,1.9575,388799996.0
2006-12-08 19:45:00,1.95762,1.95782,1.9576,1.95782,140899998.0
2006-12-08 19:46:00,1.9578,1.9578,1.95746,1.95754,257899997.0
2006-12-08 19:47:00,1.95754,1.95765,1.95754,1.9576,145099998.0
2006-12-08 19:48:00,1.95768,1.9577,1.95762,1.95762,194600000.0
2006-12-08 19:49:00,1.95752,1.95763,1.95721,1.95722,355500000.0
2006-12-08 19:50:00,1.95729,1.95759,1.95726,1.95727,372799998.0
2006-12-08 19:51:00,1.95732,1.95743,1.9573,1.95737,347799996.0
2006-12-08 19:52:00,1.95731,1.95741,1.95698,1.95703,155099998.0
2006-12-08 19:53:00,1.95685,1.95703,1.95672,1.95672,60700001.0
2006-12-08 19:54:00,1.95665,1.95667,1.95643,1.95652,114846993.0
2006-12-08 19:55:00,1.95643,1.95643,1.95623,1.95637,130499999.0
2006-12-08 19:56:00,1.95634,1.95664,1.95634,1.95664,195000000.0
2006-12-08 19:57:00,1.95664,1.95681,1.95662,1.9567,288900001.0
2006-12-08 19:58:00,1.95683,1.957,1.95679,1.95686,366599996.0
2006-12-08 19:59:00,1.95681,1.95689,1.95665,1.95665,314600002.0
2006-12-08 20:00:00,1.95672,1.95685,1.95672,1.95676,204000000.0
2006-12-08 20:01:00,1.95677,1.95683,1.95674,1.95683,225800001.0
2006-12-08 20:02:00,1.95681,1.95681,1.95624,1.95624,159000000.0
2006-12-08 20:03:00,1.95625,1.9566,1.95625,1.9565,62400000.0
2006-12-08 20:04:00,1.95654,1.95676,1.95652,1.95668,211550003.0
2006-12-08 20:05:00,1.95673,1.95683,1.9567,1.95675,172300000.0
2006-12-08 20:06:00,1.95679,1.95679,1.95663,1.95677,190300001.0
2006-12-08 20:07:00,1.95677,1.95678,1.9566,1.95677,117800002.0
2006-12-08 20:08:00,1.95672,1.95678,1.95641,1.95655,338300001.0
2006-12-08 20:09:00,1.95649,1.95656,1.95643,1.9565,121200001.0
2006-12-08 20:10:00,1.95645,1.95645,1.95612,1.95612,109199999.0
2006-12-08 20:11:00,1.95619,1.95638,1.95619,1.9562,67499999.0
2006-12-08 20:12:00,1.95603,1.95603,1.95554,1.95562,472500005.0
2006-12-08 20:13:00,1.95561,1.95574,1.9556,1.95572,227799999.0
2006-12-08 20:14:00,1.95577,1.95588,1.95568,1.95577,119200001.0
2006-12-08 20:15:00,1.95575,1.95578,1.95555,1.95564,436669998.0
2006-12-08 20:16:00,1.95557,1.95583,1.95539,1.95577,151900000.0
2006-12-08 20:17:00,1.95553,1.95566,1.95498,1.95526,69400000.0
2006-12-08 20:18:00,1.95505,1.95514,1.95452,1.95452,106200000.0
2006-12-08 20:19:00,1.9545,1.95465,1.95434,1.9544,164700000.0
2006-12-08 20:20:00,1.95436,1.95436,1.95417,1.9542,249700001.0
2006-12-08 20:21:00,1.95427,1.95428,1.95422,1.95423,208500001.0
2006-12-08 20:22:00,1.95423,1.95445,1.95423,1.95431,107899999.0
2006-12-08 20:23:00,1.9543,1.95449,1.95412,1.95418,298000001.0
2006-12-08 20:24:00,1.95417,1.95434,1.95417,1.95427,74900000.0
2006-12-08 20:25:00,1.95423,1.95423,1.95403,1.95422,410400001.0
2006-12-08 20:26:00,1.95423,1.9545,1.95423,1.9543,494400000.0
2006-12-08 20:27:00,1.95434,1.95434,1.95406,1.95434,285499999.0
2006-12-08 20:28:00,1.95434,1.95452,1.95434,1.95441,361000001.0
2006-12-08 20:29:00,1.95446,1.95452,1.95435,1.95435,176400000.0
2006-12-08 20:30:00,1.95438,1.95449,1.95434,1.95449,758299996.0
2006-12-08 20:31:00,1.9545,1.95459,1.95448,1.9545,553299996.0
2006-12-08 20:32:00,1.95451,1.95474,1.95446,1.9546,574399997.0
2006-12-08 20:33:00,1.95452,1.95468,1.95443,1.95444,265600000.0
2006-12-08 20:34:00,1.95441,1.95447,1.95416,1.95416,94100000.0
2006-12-08 20:35:00,1.95417,1.95435,1.95417,1.95427,72900001.0
2006-12-08 20:36:00,1.95431,1.95459,1.95408,1.95459,190999998.0
2006-12-08 20:37:00,1.95447,1.95447,1.95417,1.9543,185399999.0
2006-12-08 20:38:00,1.95427,1.95435,1.95416,1.95428,229900000.0
2006-12-08 20:39:00,1.95435,1.95437,1.95425,1.9543,220500001.0
2006-12-08 20:40:00,1.95427,1.9543,1.95413,1.95413,156500001.0
2006-12-08 20:41:00,1.95402,1.95414,1.95396,1.95413,181199998.0
2006-12-08 20:42:00,1.95417,1.95417,1.95387,1.95387,65200003.0
2006-12-08 20:43:00,1.95391,1.95397,1.95382,1.9539,218150001.0
2006-12-08 20:44:00,1.95397,1.9545,1.95389,1.9545,500199997.0
2006-12-08 20:45:00,1.95452,1.95452,1.95437,1.95437,67400000.0
2006-12-08 20:46:00,1.95433,1.95433,1.95419,1.95419,188600000.0
2006-12-08 20:47:00,1.95412,1.95428,1.95412,1.95424,349600001.0
2006-12-08 20:48:00,1.95422,1.95437,1.95411,1.95411,155400001.0
2006-12-08 20:49:00,1.95408,1.95414,1.95403,1.95407,80700000.0
2006-12-08 20:50:00,1.95402,1.95403,1.95394,1.95397,380199999.0
2006-12-08 20:51:00,1.95394,1.95394,1.95377,1.95388,288999998.0
2006-12-08 20:52:00,1.95392,1.954,1.95383,1.95383,217299996.0
2006-12-08 20:53:00,1.95378,1.95391,1.95374,1.95379,712900002.0
2006-12-08 20:54:00,1.9539,1.95395,1.95384,1.95387,355100001.0
2006-12-08 20:55:00,1.95388,1.95394,1.95382,1.95382,311800000.0
2006-12-08 20:56:00,1.9538,1.95385,1.95377,1.95377,360100001.0
2006-12-08 20:57:00,1.95374,1.95374,1.95341,1.95343,467250000.0
2006-12-08 20:58:00,1.95345,1.95347,1.95323,1.95347,176800001.0
2006-12-08 20:59:00,1.95344,1.95346,1.95326,1.95328,524500003.0
2006-12-08 21:00:00,1.95324,1.9534,1.9531,1.95333,573000002.0
2006-12-08 21:01:00,1.95348,1.95352,1.95336,1.95349,370699999.0
2006-12-08 21:02:00,1.9535,1.95358,1.95343,1.95348,179399997.0
2006-12-08 21:03:00,1.95341,1.95356,1.95341,1.95348,221600001.0
2006-12-08 21:04:00,1.9535,1.95355,1.95345,1.95352,230000002.0
2006-12-08 21:05:00,1.9535,1.95352,1.9534,1.95342,306300000.0
2006-12-08 21:06:00,1.9534,1.95365,1.9534,1.9536,178900001.0
2006-12-08 21:07:00,1.9536,1.95366,1.95356,1.95359,80000000.0
2006-12-08 21:08:00,1.95355,1.95355,1.95352,1.95352,75799998.0
2006-12-08 21:09:00,1.95347,1.95351,1.9534,1.95347,138199998.0
2006-12-08 21:10:00,1.95354,1.95354,1.95346,1.95346,81600000.0
2006-12-08 21:11:00,1.9534,1.95344,1.95335,1.95338,125900000.0
2006-12-08 21:12:00,1.95348,1.95349,1.95317,1.95332,85100000.0
2006-12-08 21:13:00,1.95327,1.95331,1.95318,1.95318,194400000.0
2006-12-08 21:14:00,1.95302,1.95316,1.9528,1.95294,327899999.0
2006-12-08 21:15:00,1.95295,1.95298,1.95277,1.95292,267000000.0
2006-12-08 21:16:00,1.95293,1.95293,1.95282,1.95285,26300000.0
2006-12-08 21:17:00,1.95289,1.95289,1.9528,1.95284,192500002.0
2006-12-08 21:18:00,1.9529,1.9529,1.95285,1.95287,41500000.0
2006-12-08 21:19:00,1.95295,1.95326,1.95295,1.95323,149400003.0
2006-12-08 21:20:00,1.95319,1.95335,1.95285,1.95302,347019998.0
2006-12-08 21:21:00,1.95302,1.95328,1.95285,1.95285,177000000.0
2006-12-08 21:22:00,1.95287,1.9532,1.95285,1.95292,212800001.0
2006-12-08 21:23:00,1.95293,1.95311,1.95279,1.95311,71499999.0
2006-12-08 21:24:00,1.95307,1.95308,1.95293,1.95308,208100001.0
2006-12-08 21:25:00,1.95306,1.95325,1.95298,1.95325,181449999.0
2006-12-08 21:26:00,1.95333,1.95333,1.95323,1.95328,25500000.0
2006-12-08 21:27:00,1.95335,1.95367,1.95335,1.95348,100299999.0
2006-12-08 21:28:00,1.95352,1.95357,1.95341,1.95355,221800002.0
2006-12-08 21:29:00,1.95339,1.95351,1.95339,1.95347,100200000.0
2006-12-08 21:30:00,1.95337,1.95337,1.95309,1.9532,104399998.0
2006-12-08 21:31:00,1.95327,1.95328,1.95307,1.95323,62600001.0
2006-12-08 21:32:00,1.95323,1.95323,1.95296,1.95301,225800001.0
2006-12-08 21:33:00,1.95318,1.95332,1.95315,1.95323,337699996.0
2006-12-08 21:34:00,1.95323,1.95324,1.95312,1.95312,268299999.0
2006-12-08 21:35:00,1.95325,1.95325,1.95313,1.95313,41700000.0
2006-12-08 21:36:00,1.95319,1.95328,1.9531,1.9531,88800000.0
2006-12-08 21:37:00,1.95307,1.95323,1.95307,1.95316,207199997.0
2006-12-08 21:38:00,1.95313,1.95318,1.9531,1.9531,102299999.0
2006-12-08 21:39:00,1.9531,1.9531,1.95289,1.95293,41299999.0
2006-12-08 21:40:00,1.95294,1.95305,1.95283,1.953,120900000.0
2006-12-08 21:41:00,1.95301,1.9531,1.95291,1.9531,147999999.0
2006-12-08 21:42:00,1.95312,1.9532,1.95301,1.95301,92100000.0
2006-12-08 21:43:00,1.95284,1.95293,1.95279,1.95293,72299999.0
2006-12-08 21:44:00,1.95291,1.95291,1.95275,1.95275,77600000.0
2006-12-08 21:45:00,1.9527,1.95278,1.95259,1.95259,76700000.0
2006-12-08 21:46:00,1.95255,1.95259,1.95234,1.95252,143199999.0
2006-12-08 21:47:00,1.95255,1.95263,1.95249,1.95252,181100001.0
2006-12-08 21:48:00,1.95253,1.95263,1.9525,1.9525,113199999.0
2006-12-08 21:49:00,1.95244,1.95247,1.95237,1.95247,52300000.0
2006-12-08 21:50:00,1.95244,1.95252,1.95233,1.95252,54300000.0
2006-12-08 21:51:00,1.95252,1.95269,1.95241,1.95248,195400000.0
2006-12-08 21:52:00,1.95256,1.95287,1.95251,1.95282,89600001.0
2006-12-08 21:53:00,1.95273,1.95279,1.95271,1.95272,48000000.0
2006-12-08 21:54:00,1.95271,1.95271,1.95227,1.95227,107100001.0
2006-12-08 21:55:00,1.95237,1.95249,1.95232,1.9524,249600001.0
2006-12-08 21:56:00,1.9524,1.9525,1.95219,1.95219,58200000.0
2006-12-08 21:57:00,1.9522,1.95226,1.95214,1.9522,60400000.0
2006-12-08 21:58:00,1.95218,1.95218,1.95211,1.95218,101800002.0
2006-12-08 21:59:00,1.95213,1.95221,1.95197,1.95212,563400002.0
2006-12-08 22:00:00,1.95224,1.95238,1.95224,1.95224,171299997.0
2006-12-08 22:01:00,1.95216,1.95233,1.95216,1.95226,66000000.0
2006-12-08 22:02:00,1.95231,1.95245,1.95231,1.95238,141300000.0
2006-12-08 22:03:00,1.95244,1.95244,1.95227,1.95238,91199999.0
2006-12-08 22:04:00,1.95245,1.95251,1.95232,1.95248,376900003.0
2006-12-08 22:05:00,1.95247,1.95247,1.95239,1.95247,103899999.0
2006-12-08 22:06:00,1.95245,1.95255,1.95241,1.95255,40100000.0
2006-12-08 22:07:00,1.9526,1.95292,1.95254,1.95291,88399998.0
2006-12-08 22:08:00,1.95286,1.95286,1.95273,1.95281,53099999.0
2006-12-08 22:09:00,1.95281,1.95281,1.95279,1.95279,3000000.0
2006-12-08 22:10:00,1.95273,1.95284,1.95269,1.95277,64100001.0
2006-12-08 22:11:00,1.95277,1.95281,1.95269,1.95275,61900000.0
2006-12-08 22:12:00,1.95282,1.95291,1.95275,1.95286,173700000.0
2006-12-08 22:13:00,1.95289,1.95289,1.95283,1.95288,72900001.0
2006-12-08 22:14:00,1.95287,1.95287,1.95279,1.9528,35800001.0
2006-12-08 22:15:00,1.95287,1.95299,1.9528,1.9528,356699995.0
2006-12-08 22:16:00,1.95276,1.95284,1.95263,1.9527,342599997.0
2006-12-08 22:17:00,1.95275,1.95278,1.95269,1.95278,57899999.0
2006-12-08 22:18:00,1.95279,1.95289,1.95276,1.95288,77199999.0
2006-12-08 22:19:00,1.95292,1.95299,1.95284,1.95284,35100000.0
2006-12-08 22:20:00,1.95285,1.9531,1.95285,1.95305,72399999.0
2006-12-08 22:21:00,1.95322,1.95368,1.95322,1.9536,91700000.0
2006-12-08 22:22:00,1.95361,1.95378,1.95356,1.95363,105399999.0
2006-12-08 22:23:00,1.95362,1.9537,1.95348,1.95352,208100004.0
2006-12-08 22:24:00,1.95355,1.95362,1.95353,1.95356,66500000.0
2006-12-08 22:25:00,1.95358,1.95366,1.95352,1.95353,87499998.0
2006-12-08 22:26:00,1.95358,1.95389,1.95358,1.95389,31000000.0
2006-12-08 22:27:00,1.95385,1.95385,1.95369,1.95383,39200000.0
2006-12-08 22:28:00,1.95385,1.95385,1.95335,1.95354,82700000.0
2006-12-08 22:29:00,1.95356,1.95383,1.95346,1.95376,201700000.0
2006-12-08 22:30:00,1.95389,1.9542,1.95389,1.95419,89200000.0
2006-12-08 22:31:00,1.9542,1.9542,1.95397,1.95403,68600000.0
2006-12-08 22:32:00,1.95404,1.95405,1.95397,1.95404,168620001.0
2006-12-08 22:33:00,1.95404,1.95408,1.954,1.95404,110700000.0
2006-12-08 22:34:00,1.95404,1.95415,1.95396,1.95396,161399998.0
2006-12-08 22:35:00,1.95398,1.95413,1.95398,1.95413,43500000.0
2006-12-08 22:36:00,1.95413,1.95415,1.95406,1.9541,79199999.0
2006-12-08 22:37:00,1.95424,1.95424,1.95415,1.95415,53000000.0
2006-12-08 22:38:00,1.9541,1.9542,1.9541,1.9542,26600000.0
2006-12-08 22:39:00,1.95418,1.95418,1.95411,1.95411,48450000.0
2006-12-08 22:40:00,1.95413,1.95418,1.95412,1.95418,71470000.0
2006-12-08 22:41:00,1.95417,1.95427,1.95412,1.95427,64200000.0
2006-12-08 22:42:00,1.9541,1.95423,1.95406,1.95423,28500000.0
2006-12-08 22:43:00,1.95404,1.95404,1.95361,1.95375,76100001.0
2006-12-08 22:44:00,1.95361,1.95368,1.95355,1.95356,207900000.0
2006-12-08 22:45:00,1.95343,1.95354,1.95343,1.95344,86100002.0
2006-12-08 22:46:00,1.95359,1.95364,1.95359,1.95362,36299999.0
2006-12-08 22:47:00,1.95365,1.95365,1.95348,1.95361,87100000.0
2006-12-08 22:48:00,1.9536,1.95364,1.95357,1.95357,55600000.0
2006-12-08 22:49:00,1.95364,1.95372,1.95363,1.95372,103200001.0
2006-12-08 22:50:00,1.9537,1.95377,1.9536,1.95372,62800000.0
2006-12-08 22:51:00,1.95367,1.95378,1.95367,1.95378,52399998.0
2006-12-08 22:52:00,1.95397,1.95397,1.95385,1.95387,85500001.0
2006-12-08 22:53:00,1.95383,1.95398,1.95359,1.95395,53900000.0
2006-12-08 22:54:00,1.95396,1.95396,1.95348,1.95348,68800000.0
2006-12-08 22:55:00,1.95345,1.95345,1.95329,1.95329,36000000.0
2006-12-08 22:56:00,1.95328,1.95328,1.95312,1.95317,69299998.0
2006-12-08 22:57:00,1.95312,1.95313,1.953,1.95308,71700000.0
2006-12-08 22:58:00,1.95301,1.95301,1.95273,1.95291,138400000.0
2006-12-08 22:59:00,1.9529,1.95299,1.95287,1.95293,79100000.0
2006-12-08 23:00:00,1.95286,1.95286,1.95263,1.95265,46900000.0
2006-12-08 23:01:00,1.95301,1.95302,1.95283,1.95285,41400000.0
2006-12-08 23:02:00,1.9528,1.9529,1.9527,1.95278,74199999.0
2006-12-08 23:03:00,1.95279,1.95279,1.95274,1.95274,59600000.0
2006-12-08 23:04:00,1.95285,1.9529,1.95283,1.9529,64800000.0
2006-12-08 23:05:00,1.95293,1.95308,1.9529,1.95306,64700000.0
2006-12-08 23:06:00,1.95315,1.95318,1.95308,1.95318,37399999.0
2006-12-08 23:07:00,1.95329,1.95349,1.95329,1.9534,13200000.0
2006-12-08 23:08:00,1.95328,1.95348,1.95327,1.95331,103900001.0
2006-12-08 23:09:00,1.9533,1.95348,1.9533,1.9534,44500001.0
2006-12-08 23:10:00,1.95344,1.95351,1.95344,1.95351,7400000.0
2006-12-08 23:11:00,1.95355,1.95358,1.95345,1.9535,69700000.0
2006-12-08 23:12:00,1.95348,1.9535,1.95327,1.95327,80500002.0
2006-12-08 23:13:00,1.95328,1.95332,1.95313,1.95332,67699998.0
2006-12-08 23:14:00,1.9533,1.95335,1.95315,1.95335,138799998.0
2006-12-08 23:15:00,1.95328,1.95328,1.95319,1.95319,45000001.0
2006-12-08 23:16:00,1.9533,1.95332,1.95322,1.95331,98899999.0
2006-12-08 23:17:00,1.95334,1.95341,1.95331,1.95336,34900000.0
2006-12-08 23:18:00,1.95331,1.95336,1.95313,1.95329,43000000.0
2006-12-08 23:19:00,1.95324,1.95331,1.95319,1.9532,106900000.0
2006-12-08 23:20:00,1.95325,1.95348,1.95323,1.95327,59500000.0
2006-12-08 23:21:00,1.95326,1.95339,1.95326,1.95337,88699999.0
2006-12-08 23:22:00,1.95329,1.95341,1.95325,1.95338,93300000.0
2006-12-08 23:23:00,1.95337,1.9535,1.95326,1.9535,48900000.0
2006-12-08 23:24:00,1.95336,1.95344,1.95335,1.95335,45900000.0
2006-12-08 23:25:00,1.95339,1.95341,1.95339,1.95341,5600000.0
2006-12-08 23:26:00,1.95346,1.95348,1.9534,1.95343,64299998.0
2006-12-08 23:27:00,1.95345,1.95362,1.95345,1.95352,53800001.0
2006-12-08 23:28:00,1.95338,1.95338,1.95332,1.95332,4000000.0
2006-12-08 23:29:00,1.95335,1.95335,1.9533,1.95332,66900001.0
2006-12-08 23:30:00,1.95334,1.95348,1.95332,1.95348,86100001.0
2006-12-08 23:31:00,1.95339,1.95377,1.95339,1.9537,138700000.0
2006-12-08 23:32:00,1.95368,1.95382,1.95368,1.95378,54200000.0
2006-12-08 23:33:00,1.9539,1.9541,1.9539,1.95408,34499999.0
2006-12-08 23:34:00,1.95407,1.95409,1.95398,1.95405,58900001.0
2006-12-08 23:35:00,1.95421,1.95448,1.95419,1.95441,89000000.0
2006-12-08 23:36:00,1.9544,1.95442,1.95429,1.95442,48200000.0
2006-12-08 23:37:00,1.95443,1.95447,1.95443,1.95447,47100000.0
2006-12-08 23:38:00,1.95442,1.95495,1.95442,1.95495,43500000.0
2006-12-08 23:39:00,1.95495,1.95495,1.9547,1.95478,35200000.0
2006-12-08 23:40:00,1.95473,1.95491,1.95473,1.95486,89500000.0
2006-12-08 23:41:00,1.95495,1.95523,1.95495,1.95523,22800000.0
2006-12-08 23:42:00,1.95539,1.95552,1.95529,1.95552,107800000.0
2006-12-08 23:43:00,1.95545,1.95554,1.95521,1.95533,56100000.0
2006-12-08 23:44:00,1.95544,1.95544,1.95518,1.95533,45800000.0
2006-12-08 23:45:00,1.95523,1.9555,1.95523,1.9555,95300001.0
2006-12-08 23:46:00,1.9554,1.9554,1.9552,1.95525,14900000.0
2006-12-08 23:47:00,1.9553,1.9553,1.9552,1.9552,16900000.0
2006-12-08 23:48:00,1.95518,1.95527,1.95518,1.95527,35100000.0
2006-12-08 23:49:00,1.95522,1.95522,1.9549,1.95497,42400000.0
2006-12-08 23:50:00,1.95499,1.95499,1.95492,1.95492,24900000.0
2006-12-08 23:51:00,1.95487,1.9549,1.95487,1.9549,23500000.0
2006-12-08 23:52:00,1.95481,1.95485,1.9548,1.9548,53000000.0
2006-12-08 23:53:00,1.95485,1.9551,1.95485,1.9551,38000000.0
2006-12-08 23:54:00,1.95502,1.95502,1.95498,1.95498,7200000.0
2006-12-08 23:55:00,1.95511,1.95518,1.95511,1.95518,32300000.0
2006-12-08 23:56:00,1.9549,1.9549,1.95475,1.95475,7900000.0
2006-12-08 23:57:00,1.9544,1.95454,1.9544,1.95448,29900000.0
2006-12-08 23:58:00,1.95455,1.95459,1.95436,1.95436,68200001.0
2006-12-08 23:59:00,1.95432,1.95463,1.95432,1.95457,49900000.0
2006-12-11 00:00:00,1.9528,1.9528,1.9528,1.9528,32400000.0
2006-12-11 00:02:00,1.9533,1.9533,1.9531,1.9531,32400000.0
2006-12-11 00:03:00,1.9532,1.9532,1.953,1.9532,32400000.0
2006-12-11 00:04:00,1.9531,1.9531,1.9531,1.9531,32400000.0
2006-12-11 00:06:00,1.953,1.9531,1.953,1.9531,32400000.0
2006-12-11 00:10:00,1.9532,1.9532,1.9532,1.9532,32400000.0
2006-12-11 00:12:00,1.9533,1.9533,1.9533,1.9533,32400000.0
2006-12-11 00:13:00,1.9534,1.9534,1.9534,1.9534,32400000.0
2006-12-11 00:14:00,1.9535,1.9535,1.9534,1.9534,32400000.0
2006-12-11 00:15:00,1.9535,1.9535,1.9534,1.9534,32400000.0
2006-12-11 00:17:00,1.9533,1.9535,1.9533,1.9534,32400000.0
2006-12-11 00:18:00,1.9533,1.9533,1.9533,1.9533,32400000.0
2006-12-11 00:19:00,1.9535,1.9536,1.9535,1.9535,32400000.0
2006-12-11 00:21:00,1.9538,1.9538,1.9535,1.9535,32400000.0
2006-12-11 00:29:00,1.9534,1.9535,1.9534,1.9535,32400000.0
2006-12-11 00:30:00,1.9536,1.9537,1.9535,1.9537,32400000.0
2006-12-11 00:36:00,1.9538,1.9539,1.9538,1.9538,32400000.0
2006-12-11 00:38:00,1.954,1.954,1.9539,1.9539,32400000.0
2006-12-11 00:39:00,1.954,1.954,1.9539,1.954,32400000.0
2006-12-11 00:40:00,1.9545,1.9548,1.9544,1.9544,32400000.0
2006-12-11 00:41:00,1.9543,1.9545,1.954,1.9545,32400000.0
2006-12-11 00:42:00,1.9544,1.9545,1.9542,1.9545,32400000.0
2006-12-11 00:43:00,1.9544,1.9546,1.9544,1.9546,32400000.0
2006-12-11 00:44:00,1.9545,1.9547,1.9545,1.9546,32400000.0
2006-12-11 00:45:00,1.9545,1.9546,1.9544,1.9544,32400000.0
2006-12-11 00:46:00,1.9545,1.9545,1.9544,1.9545,32400000.0
2006-12-11 00:47:00,1.9544,1.9545,1.954,1.9542,32400000.0
2006-12-11 00:48:00,1.9543,1.9543,1.9543,1.9543,32400000.0
2006-12-11 00:50:00,1.9544,1.9544,1.9544,1.9544,32400000.0
2006-12-11 00:51:00,1.9545,1.9545,1.9545,1.9545,32400000.0
2006-12-11 00:52:00,1.9544,1.9547,1.9544,1.9547,32400000.0
2006-12-11 00:53:00,1.9548,1.9549,1.9547,1.9547,32400000.0
2006-12-11 00:54:00,1.9548,1.9548,1.9547,1.9547,32400000.0
2006-12-11 00:55:00,1.9548,1.9548,1.9547,1.9547,32400000.0
2006-12-11 00:56:00,1.9548,1.9548,1.9547,1.9547,32400000.0
2006-12-11 00:57:00,1.9548,1.9548,1.9547,1.9547,32400000.0
2006-12-11 00:58:00,1.9546,1.9547,1.9542,1.9543,32400000.0
2006-12-11 00:59:00,1.9542,1.9543,1.9538,1.9538,32400000.0
2006-12-11 01:00:00,1.9533,1.9533,1.9531,1.9532,32400000.0
2006-12-11 01:01:00,1.9531,1.9531,1.9531,1.9531,32400000.0
2006-12-11 01:02:00,1.9529,1.953,1.9527,1.9527,32400000.0
2006-12-11 01:03:00,1.9526,1.9527,1.9526,1.9526,32400000.0
2006-12-11 01:04:00,1.9525,1.9526,1.9524,1.9526,32400000.0
2006-12-11 01:05:00,1.9527,1.9527,1.9525,1.9525,32400000.0
2006-12-11 01:06:00,1.9526,1.9528,1.9525,1.9526,32400000.0
2006-12-11 01:08:00,1.9525,1.9526,1.9525,1.9526,32400000.0
2006-12-11 01:09:00,1.9525,1.9525,1.9525,1.9525,32400000.0
2006-12-11 01:10:00,1.9526,1.9526,1.9523,1.9523,32400000.0
2006-12-11 01:11:00,1.9521,1.9522,1.9521,1.9521,32400000.0
2006-12-11 01:12:00,1.9519,1.9519,1.951,1.9512,32400000.0
2006-12-11 01:13:00,1.9511,1.9512,1.9511,1.9511,32400000.0
2006-12-11 01:14:00,1.9512,1.9513,1.9511,1.9512,32400000.0
2006-12-11 01:15:00,1.9513,1.9515,1.9512,1.9514,32400000.0
2006-12-11 01:16:00,1.9516,1.9517,1.9515,1.9517,32400000.0
2006-12-11 01:17:00,1.9518,1.9518,1.9516,1.9516,32400000.0
2006-12-11 01:18:00,1.9517,1.9517,1.9509,1.9511,32400000.0
2006-12-11 01:19:00,1.9512,1.9512,1.9511,1.9512,32400000.0
2006-12-11 01:20:00,1.9514,1.9514,1.9511,1.9511,32400000.0
2006-12-11 01:21:00,1.9512,1.9512,1.9512,1.9512,32400000.0
2006-12-11 01:22:00,1.9511,1.9512,1.9511,1.9511,32400000.0
2006-12-11 01:23:00,1.9514,1.9514,1.9511,1.9512,32400000.0
2006-12-11 01:24:00,1.9513,1.9513,1.951,1.951,32400000.0
2006-12-11 01:25:00,1.9511,1.9512,1.951,1.951,32400000.0
2006-12-11 01:26:00,1.9509,1.951,1.9508,1.9508,32400000.0
2006-12-11 01:27:00,1.9509,1.9509,1.9506,1.9506,32400000.0
2006-12-11 01:28:00,1.9507,1.9507,1.9497,1.9498,32400000.0
2006-12-11 01:29:00,1.9499,1.9501,1.9496,1.95,32400000.0
2006-12-11 01:30:00,1.9501,1.9501,1.9499,1.9499,32400000.0
2006-12-11 01:31:00,1.95,1.9501,1.95,1.9501,32400000.0
2006-12-11 01:32:00,1.9502,1.9502,1.9501,1.9502,32400000.0
2006-12-11 01:33:00,1.95,1.9502,1.9499,1.9499,32400000.0
2006-12-11 01:34:00,1.95,1.95,1.95,1.95,32400000.0
2006-12-11 01:35:00,1.9499,1.9501,1.9499,1.9501,32400000.0
2006-12-11 01:36:00,1.9499,1.9499,1.9499,1.9499,32400000.0
2006-12-11 01:37:00,1.95,1.9502,1.95,1.9502,32400000.0
2006-12-11 01:38:00,1.9501,1.9501,1.95,1.9501,32400000.0
2006-12-11 01:39:00,1.95,1.95,1.9499,1.9499,32400000.0
2006-12-11 01:42:00,1.95,1.9501,1.95,1.9501,32400000.0
2006-12-11 01:43:00,1.9502,1.9502,1.9501,1.9502,32400000.0
2006-12-11 01:44:00,1.9501,1.9502,1.9501,1.9502,32400000.0
2006-12-11 01:45:00,1.9501,1.9502,1.9501,1.9502,32400000.0
2006-12-11 01:46:00,1.9503,1.9504,1.9502,1.9502,32400000.0
2006-12-11 01:47:00,1.9503,1.9504,1.9503,1.9504,32400000.0
2006-12-11 01:48:00,1.9505,1.9505,1.9504,1.9504,32400000.0
2006-12-11 01:49:00,1.9505,1.9507,1.9504,1.9506,32400000.0
2006-12-11 01:51:00,1.9505,1.9505,1.9505,1.9505,32400000.0
2006-12-11 01:52:00,1.9506,1.9506,1.9504,1.9505,32400000.0
2006-12-11 01:53:00,1.9506,1.9507,1.9505,1.9506,32400000.0
2006-12-11 01:54:00,1.9505,1.9506,1.9505,1.9505,32400000.0
2006-12-11 01:55:00,1.9504,1.9506,1.9504,1.9504,32400000.0
2006-12-11 01:56:00,1.9505,1.9507,1.9504,1.9506,32400000.0
2006-12-11 01:57:00,1.9507,1.9507,1.9506,1.9506,32400000.0
2006-12-11 01:58:00,1.9507,1.9507,1.9507,1.9507,32400000.0
2006-12-11 01:59:00,1.9508,1.9508,1.9506,1.9507,32400000.0
2006-12-11 02:00:00,1.95361,1.95361,1.9531,1.95312,32400000.0
2006-12-11 02:01:00,1.95306,1.9532,1.95306,1.95319,56600000.0
2006-12-11 02:02:00,1.95303,1.95303,1.95264,1.95264,57200001.0
2006-12-11 02:03:00,1.9527,1.95274,1.95264,1.95268,44400000.0
2006-12-11 02:04:00,1.95258,1.95258,1.95242,1.95248,55499999.0
2006-12-11 02:05:00,1.95263,1.95268,1.95255,1.95268,145400001.0
2006-12-11 02:06:00,1.95258,1.95268,1.95252,1.95265,113199999.0
2006-12-11 02:07:00,1.95265,1.95265,1.95265,1.95265,17400000.0
2006-12-11 02:08:00,1.95258,1.95258,1.95243,1.95248,92199999.0
2006-12-11 02:09:00,1.95262,1.95269,1.9524,1.9524,60099999.0
2006-12-11 02:10:00,1.95253,1.95253,1.95236,1.9524,75799999.0
2006-12-11 02:11:00,1.95241,1.95241,1.95217,1.95233,53400000.0
2006-12-11 02:12:00,1.9521,1.9521,1.95109,1.95109,80999998.0
2006-12-11 02:13:00,1.95104,1.9512,1.95104,1.95111,49200000.0
2006-12-11 02:14:00,1.95112,1.95123,1.95111,1.95111,59600000.0
2006-12-11 02:15:00,1.95122,1.95141,1.95122,1.95135,68999999.0
2006-12-11 02:16:00,1.95146,1.95164,1.95146,1.95153,22200000.0
2006-12-11 02:17:00,1.95157,1.95181,1.95157,1.9517,54100001.0
2006-12-11 02:18:00,1.95158,1.95158,1.95108,1.95116,89600000.0
2006-12-11 02:19:00,1.9512,1.95126,1.9511,1.95123,80400000.0
2006-12-11 02:20:00,1.95123,1.95131,1.95113,1.95128,35400000.0
2006-12-11 02:21:00,1.95117,1.95128,1.95109,1.95128,17700000.0
2006-12-11 02:22:00,1.95107,1.95124,1.95103,1.95114,66100000.0
2006-12-11 02:23:00,1.95119,1.95134,1.95119,1.95125,75299999.0
2006-12-11 02:24:00,1.95121,1.95132,1.95108,1.9511,25250000.0
2006-12-11 02:25:00,1.9512,1.9512,1.9511,1.9511,78800000.0
2006-12-11 02:26:00,1.95107,1.95107,1.95084,1.95084,86900000.0
2006-12-11 02:27:00,1.95083,1.9509,1.95069,1.9507,45600000.0
2006-12-11 02:28:00,1.95029,1.95052,1.94983,1.94983,83699998.0
2006-12-11 02:29:00,1.94987,1.94992,1.94971,1.94992,73200000.0
2006-12-11 02:30:00,1.94992,1.95007,1.94992,1.95007,50200001.0
2006-12-11 02:31:00,1.94999,1.95002,1.94971,1.94993,64300001.0
2006-12-11 02:32:00,1.95002,1.95014,1.95002,1.95003,56000000.0
2006-12-11 02:33:00,1.95009,1.95009,1.95,1.95003,57100000.0
2006-12-11 02:34:00,1.94985,1.94995,1.94985,1.94995,89599998.0
2006-12-11 02:35:00,1.94997,1.95001,1.94991,1.95001,90599999.0
2006-12-11 02:36:00,1.95008,1.95012,1.95003,1.95009,43000000.0
2006-12-11 02:37:00,1.95013,1.95021,1.95006,1.95017,118000000.0
2006-12-11 02:38:00,1.9502,1.95022,1.95013,1.95018,65899999.0
2006-12-11 02:39:00,1.95012,1.95012,1.94995,1.95005,83700001.0
2006-12-11 02:40:00,1.95001,1.95003,1.94995,1.94995,45300001.0
2006-12-11 02:41:00,1.94993,1.95008,1.94993,1.95008,40100001.0
2006-12-11 02:42:00,1.95006,1.95008,1.94992,1.95008,43600000.0
2006-12-11 02:43:00,1.95003,1.95013,1.95003,1.9501,54699999.0
2006-12-11 02:44:00,1.95005,1.9502,1.94997,1.9502,83200000.0
2006-12-11 02:45:00,1.9502,1.9502,1.95015,1.95015,28500000.0
2006-12-11 02:46:00,1.95018,1.95027,1.95018,1.95021,66200002.0
2006-12-11 02:47:00,1.95021,1.95032,1.95019,1.95032,109799997.0
2006-12-11 02:48:00,1.9504,1.95043,1.95034,1.95038,78599999.0
2006-12-11 02:49:00,1.95038,1.95067,1.95038,1.9506,30600000.0
2006-12-11 02:50:00,1.95058,1.95059,1.95045,1.95045,85300000.0
2006-12-11 02:51:00,1.95042,1.95052,1.95036,1.95052,31300000.0
2006-12-11 02:52:00,1.95048,1.95048,1.95039,1.95046,31200000.0
2006-12-11 02:53:00,1.95055,1.95062,1.95047,1.9506,70600000.0
2006-12-11 02:54:00,1.95062,1.95062,1.95048,1.95048,17400000.0
2006-12-11 02:55:00,1.95052,1.95059,1.95035,1.95045,78399998.0
2006-12-11 02:56:00,1.95045,1.95058,1.95036,1.95058,88099999.0
2006-12-11 02:57:00,1.95068,1.95084,1.95065,1.9507,47300000.0
2006-12-11 02:58:00,1.95072,1.95079,1.95072,1.95079,53599999.0
2006-12-11 02:59:00,1.9508,1.95084,1.95066,1.95068,83699999.0
2006-12-11 03:00:00,1.95067,1.95078,1.95059,1.9506,67599999.0
2006-12-11 03:01:00,1.95054,1.95059,1.95049,1.95049,33600000.0
2006-12-11 03:02:00,1.9504,1.95082,1.9504,1.95082,29400000.0
2006-12-11 03:03:00,1.95091,1.95091,1.95068,1.95087,73499998.0
2006-12-11 03:04:00,1.95092,1.95092,1.95082,1.9509,46700000.0
2006-12-11 03:05:00,1.95087,1.95095,1.95087,1.9509,39000000.0
2006-12-11 03:06:00,1.9508,1.9508,1.9504,1.9504,113500001.0
2006-12-11 03:07:00,1.95033,1.95044,1.95032,1.95044,57000001.0
2006-12-11 03:08:00,1.95048,1.95059,1.9503,1.9504,103200000.0
2006-12-11 03:09:00,1.95032,1.95047,1.95024,1.95045,50100000.0
2006-12-11 03:10:00,1.95045,1.95045,1.95038,1.9504,53899998.0
2006-12-11 03:11:00,1.95041,1.95041,1.95031,1.95038,33500000.0
2006-12-11 03:12:00,1.95045,1.95045,1.95028,1.9503,59000000.0
2006-12-11 03:13:00,1.9504,1.95048,1.95038,1.95048,66100000.0
2006-12-11 03:14:00,1.95053,1.95053,1.95047,1.95047,3400000.0
2006-12-11 03:15:00,1.95054,1.95059,1.95045,1.95045,50900000.0
2006-12-11 03:16:00,1.95031,1.9504,1.94995,1.94995,116100003.0
2006-12-11 03:17:00,1.95,1.9503,1.95,1.9503,47900000.0
2006-12-11 03:18:00,1.95022,1.95027,1.9502,1.95027,166500003.0
2006-12-11 03:19:00,1.95007,1.95007,1.94994,1.94999,35300000.0
2006-12-11 03:20:00,1.95002,1.9501,1.94999,1.95,50500001.0
2006-12-11 03:21:00,1.94983,1.94983,1.94977,1.94977,7400000.0
2006-12-11 03:22:00,1.9498,1.94998,1.9498,1.94997,54299999.0
2006-12-11 03:23:00,1.94989,1.95001,1.94975,1.94989,80900001.0
2006-12-11 03:24:00,1.94985,1.94985,1.9498,1.9498,20599999.0
2006-12-11 03:25:00,1.94955,1.94964,1.94951,1.94964,65100000.0
2006-12-11 03:26:00,1.9496,1.9497,1.94956,1.94959,34000000.0
2006-12-11 03:27:00,1.94958,1.94961,1.94953,1.94953,47300000.0
2006-12-11 03:28:00,1.94941,1.94941,1.94926,1.94933,33100000.0
2006-12-11 03:29:00,1.94903,1.94921,1.94892,1.94913,65400002.0
2006-12-11 03:30:00,1.94919,1.94927,1.94903,1.94905,91899999.0
2006-12-11 03:31:00,1.94905,1.94905,1.94902,1.94902,3700000.0
2006-12-11 03:32:00,1.94872,1.94884,1.94867,1.94871,73699999.0
2006-12-11 03:33:00,1.94842,1.94862,1.94842,1.94844,113500000.0
2006-12-11 03:34:00,1.94854,1.94865,1.94851,1.94854,140800003.0
2006-12-11 03:35:00,1.94863,1.94891,1.94863,1.9489,64600000.0
2006-12-11 03:36:00,1.94902,1.94913,1.94889,1.9489,41800000.0
2006-12-11 03:37:00,1.94902,1.94903,1.94902,1.94903,4100000.0
2006-12-11 03:38:00,1.94912,1.94921,1.94906,1.94906,40000000.0
2006-12-11 03:39:00,1.94912,1.94919,1.94905,1.94908,43600000.0
2006-12-11 03:40:00,1.94922,1.9493,1.94898,1.94904,39500000.0
2006-12-11 03:41:00,1.94902,1.94908,1.94885,1.94885,72199998.0
2006-12-11 03:42:00,1.94872,1.94877,1.94852,1.94858,79699999.0
2006-12-11 03:43:00,1.94871,1.94871,1.94864,1.94864,35000000.0
2006-12-11 03:44:00,1.94875,1.9488,1.94863,1.94863,23800000.0
2006-12-11 03:45:00,1.9486,1.9487,1.94859,1.94863,28500001.0
2006-12-11 03:46:00,1.94857,1.9487,1.94856,1.94856,38299999.0
2006-12-11 03:47:00,1.94861,1.94861,1.94846,1.94855,76700000.0
2006-12-11 03:48:00,1.94852,1.94865,1.94852,1.94858,73800000.0
2006-12-11 03:49:00,1.94852,1.9486,1.94837,1.94846,69199999.0
2006-12-11 03:50:00,1.94838,1.94846,1.94837,1.94846,62000000.0
2006-12-11 03:51:00,1.94844,1.94844,1.94827,1.94838,58600000.0
2006-12-11 03:52:00,1.94832,1.9484,1.94813,1.94813,90900000.0
2006-12-11 03:53:00,1.94808,1.94819,1.94806,1.94814,102500000.0
2006-12-11 03:54:00,1.9481,1.9481,1.94785,1.94794,54100000.0
2006-12-11 03:55:00,1.9479,1.94798,1.94781,1.94798,49700000.0
2006-12-11 03:56:00,1.94796,1.9481,1.94788,1.94798,42700000.0
2006-12-11 03:57:00,1.94776,1.94795,1.94776,1.94789,73300000.0
2006-12-11 03:58:00,1.94776,1.94781,1.94764,1.94781,47800000.0
2006-12-11 03:59:00,1.94775,1.94779,1.94759,1.94766,80400000.0
2006-12-11 04:00:00,1.94763,1.94771,1.94758,1.94771,35300000.0
2006-12-11 04:01:00,1.94775,1.94775,1.94767,1.94767,10600000.0
2006-12-11 04:02:00,1.94767,1.94767,1.94758,1.94759,25000000.0
2006-12-11 04:03:00,1.94766,1.94803,1.94766,1.948,44200001.0
2006-12-11 04:04:00,1.94794,1.9481,1.94794,1.9481,52300000.0
2006-12-11 04:05:00,1.94816,1.94847,1.94816,1.94847,23399999.0
2006-12-11 04:06:00,1.94841,1.94853,1.94834,1.94849,48300000.0
2006-12-11 04:07:00,1.94845,1.94845,1.94825,1.9483,136099997.0
2006-12-11 04:08:00,1.9484,1.9484,1.94805,1.9481,46400000.0
2006-12-11 04:09:00,1.94795,1.94795,1.94747,1.94747,70800000.0
2006-12-11 04:10:00,1.94755,1.94774,1.94753,1.94753,68999998.0
2006-12-11 04:11:00,1.94758,1.94759,1.94753,1.94753,71000000.0
2006-12-11 04:12:00,1.94762,1.94762,1.94756,1.94757,48200000.0
2006-12-11 04:13:00,1.94735,1.94758,1.94722,1.94729,89099999.0
2006-12-11 04:14:00,1.94715,1.94724,1.94702,1.94702,51199999.0
2006-12-11 04:15:00,1.94718,1.94747,1.94713,1.94747,51799999.0
2006-12-11 04:16:00,1.94745,1.9475,1.94741,1.94741,113699998.0
2006-12-11 04:17:00,1.94742,1.94748,1.94734,1.9474,100600001.0
2006-12-11 04:18:00,1.94734,1.94734,1.9468,1.94685,39400000.0
2006-12-11 04:19:00,1.94683,1.94683,1.94658,1.94668,99000001.0
2006-12-11 04:20:00,1.94672,1.94708,1.94672,1.94708,58600000.0
2006-12-11 04:21:00,1.94703,1.94703,1.94678,1.94684,66900000.0
2006-12-11 04:22:00,1.94675,1.94691,1.94667,1.94691,58999999.0
2006-12-11 04:23:00,1.94704,1.94722,1.94704,1.94721,62700000.0
2006-12-11 04:24:00,1.94725,1.94736,1.94725,1.94729,67300001.0
2006-12-11 04:25:00,1.94715,1.94715,1.94705,1.94705,4700000.0
2006-12-11 04:26:00,1.94686,1.94686,1.94656,1.94666,68200000.0
2006-12-11 04:27:00,1.9467,1.94677,1.94667,1.94668,49200000.0
2006-12-11 04:28:00,1.94658,1.94665,1.94655,1.94665,60000000.0
2006-12-11 04:29:00,1.9467,1.94701,1.9467,1.94696,75000000.0
2006-12-11 04:30:00,1.9468,1.9468,1.94663,1.94667,61700000.0
2006-12-11 04:31:00,1.94667,1.9469,1.94667,1.9469,39800000.0
2006-12-11 04:32:00,1.94687,1.94702,1.94687,1.94702,22000000.0
2006-12-11 04:33:00,1.94706,1.94719,1.94699,1.94699,25900000.0
2006-12-11 04:34:00,1.94703,1.94703,1.94697,1.94697,12300000.0
2006-12-11 04:35:00,1.9469,1.94705,1.9469,1.94695,141099998.0
2006-12-11 04:36:00,1.94692,1.94705,1.94688,1.94696,69399999.0
2006-12-11 04:37:00,1.94698,1.94704,1.94692,1.947,58300000.0
2006-12-11 04:38:00,1.94695,1.94709,1.94688,1.94707,76000000.0
2006-12-11 04:39:00,1.94698,1.94698,1.94678,1.94684,76599998.0
2006-12-11 04:40:00,1.94688,1.94716,1.94687,1.94716,60199999.0
2006-12-11 04:41:00,1.94713,1.94713,1.94712,1.94712,35000000.0
2006-12-11 04:42:00,1.94699,1.94709,1.94698,1.94705,33300000.0
2006-12-11 04:43:00,1.94709,1.94725,1.94709,1.94725,53400000.0
2006-12-11 04:44:00,1.94724,1.94739,1.94724,1.94733,76600001.0
2006-12-11 04:45:00,1.94736,1.94736,1.94729,1.94729,38000000.0
2006-12-11 04:46:00,1.94727,1.94727,1.94718,1.94718,5500000.0
2006-12-11 04:47:00,1.94708,1.94716,1.94702,1.94702,84000001.0
2006-12-11 04:48:00,1.94705,1.94705,1.94705,1.94705,19100000.0
2006-12-11 04:49:00,1.9471,1.94716,1.94708,1.94713,69900000.0
2006-12-11 04:50:00,1.94703,1.94735,1.94703,1.94723,63599999.0
2006-12-11 04:51:00,1.94732,1.9474,1.94724,1.94724,44700000.0
2006-12-11 04:52:00,1.94722,1.94722,1.94718,1.94718,26700000.0
2006-12-11 04:53:00,1.94712,1.94716,1.94712,1.94716,11200000.0
2006-12-11 04:54:00,1.94716,1.94719,1.94716,1.94719,2600000.0
2006-12-11 04:55:00,1.94713,1.94713,1.94699,1.94707,32299999.0
2006-12-11 04:56:00,1.94704,1.94712,1.94701,1.94702,61600000.0
2006-12-11 04:57:00,1.94706,1.94713,1.94705,1.94708,109699999.0
2006-12-11 04:58:00,1.947,1.94719,1.947,1.94708,35850000.0
2006-12-11 04:59:00,1.94714,1.94714,1.94708,1.94709,31800000.0
2006-12-11 05:00:00,1.94713,1.94714,1.94708,1.94714,77600001.0
2006-12-11 05:01:00,1.94705,1.94717,1.94705,1.94717,42800000.0
2006-12-11 05:02:00,1.94716,1.94724,1.94707,1.9471,70100000.0
2006-12-11 05:03:00,1.94708,1.94735,1.94708,1.94735,54600001.0
2006-12-11 05:04:00,1.94725,1.94725,1.94715,1.94715,19300000.0
2006-12-11 05:05:00,1.94724,1.94725,1.94717,1.94725,56300000.0
2006-12-11 05:06:00,1.94718,1.94725,1.94717,1.94717,60600001.0
2006-12-11 05:07:00,1.94715,1.9472,1.94709,1.94718,48699999.0
2006-12-11 05:08:00,1.94716,1.94716,1.94714,1.94714,5100000.0
2006-12-11 05:09:00,1.9471,1.9471,1.94702,1.94702,20000000.0
2006-12-11 05:10:00,1.94703,1.94707,1.94688,1.94707,64700000.0
2006-12-11 05:11:00,1.94698,1.947,1.94689,1.94698,66600000.0
2006-12-11 05:12:00,1.94703,1.94709,1.94692,1.94706,99400000.0
2006-12-11 05:13:00,1.94704,1.94719,1.94704,1.94711,81999998.0
2006-12-11 05:14:00,1.94706,1.94711,1.94696,1.94707,35500000.0
2006-12-11 05:15:00,1.94711,1.94711,1.94698,1.94707,56300000.0
2006-12-11 05:16:00,1.94707,1.94715,1.94705,1.9471,35200000.0
2006-12-11 05:17:00,1.94716,1.94716,1.94707,1.94707,45000000.0
2006-12-11 05:18:00,1.94707,1.94747,1.94707,1.94747,33000000.0
2006-12-11 05:19:00,1.94745,1.94751,1.94741,1.9475,55600000.0
2006-12-11 05:20:00,1.94748,1.94758,1.94748,1.94758,58200000.0
2006-12-11 05:21:00,1.94756,1.94756,1.94735,1.94735,36500000.0
2006-12-11 05:22:00,1.9475,1.94754,1.9474,1.9475,74900001.0
2006-12-11 05:23:00,1.9475,1.94763,1.94731,1.94763,33999999.0
2006-12-11 05:24:00,1.94767,1.94803,1.94761,1.94788,57600000.0
2006-12-11 05:25:00,1.94799,1.94837,1.94799,1.94837,59799999.0
2006-12-11 05:26:00,1.94837,1.94884,1.94836,1.94884,50800000.0
2006-12-11 05:27:00,1.94866,1.94869,1.9485,1.94855,24200000.0
2006-12-11 05:28:00,1.94859,1.94867,1.94848,1.94858,54300000.0
2006-12-11 05:29:00,1.9489,1.94934,1.9489,1.94933,53500001.0
2006-12-11 05:30:00,1.94923,1.94929,1.94912,1.94929,21500000.0
2006-12-11 05:31:00,1.94929,1.94938,1.94926,1.94931,63899999.0
2006-12-11 05:32:00,1.94943,1.94945,1.94935,1.94935,17000000.0
2006-12-11 05:33:00,1.94929,1.94929,1.94916,1.94916,41700000.0
2006-12-11 05:34:00,1.94923,1.94956,1.94919,1.94952,116699999.0
2006-12-11 05:35:00,1.94957,1.94968,1.94957,1.94968,48300000.0
2006-12-11 05:36:00,1.9497,1.94979,1.94956,1.94979,53000000.0
2006-12-11 05:37:00,1.94979,1.94985,1.94976,1.94976,49499999.0
2006-12-11 05:38:00,1.94985,1.95012,1.94972,1.95012,32900000.0
2006-12-11 05:39:00,1.95016,1.95016,1.95002,1.95002,20000000.0
2006-12-11 05:40:00,1.95002,1.95002,1.94983,1.94998,63900000.0
2006-12-11 05:41:00,1.94985,1.94985,1.94956,1.94963,91499999.0
2006-12-11 05:42:00,1.9497,1.94973,1.94965,1.94973,50499999.0
2006-12-11 05:43:00,1.9497,1.94982,1.94965,1.94982,41200001.0
2006-12-11 05:44:00,1.9499,1.9499,1.94983,1.94983,35000000.0
2006-12-11 05:45:00,1.94988,1.94988,1.94988,1.94988,9600000.0
2006-12-11 05:46:00,1.94978,1.94982,1.94978,1.94982,10000000.0
2006-12-11 05:47:00,1.94973,1.94982,1.9496,1.94982,87400001.0
2006-12-11 05:48:00,1.94983,1.94983,1.94973,1.94977,56600000.0
2006-12-11 05:49:00,1.94965,1.94975,1.94964,1.94964,52899999.0
2006-12-11 05:50:00,1.94978,1.94981,1.94978,1.94981,15500000.0
2006-12-11 05:51:00,1.94982,1.94993,1.94982,1.94993,11100000.0
2006-12-11 05:52:00,1.94979,1.9498,1.94952,1.94954,42500000.0
2006-12-11 05:53:00,1.94954,1.9497,1.94952,1.9497,63400001.0
2006-12-11 05:54:00,1.94974,1.94977,1.94958,1.9497,57699999.0
2006-12-11 05:55:00,1.94973,1.94977,1.94961,1.94961,104400000.0
2006-12-11 05:56:00,1.94957,1.94965,1.94957,1.9496,59699999.0
2006-12-11 05:57:00,1.94967,1.94975,1.94959,1.94959,82799999.0
2006-12-11 05:58:00,1.94965,1.94986,1.94965,1.94969,92400001.0
2006-12-11 05:59:00,1.94964,1.94979,1.94963,1.94963,88100000.0
2006-12-11 06:00:00,1.94967,1.94975,1.94964,1.9497,86100000.0
2006-12-11 06:01:00,1.94983,1.94987,1.94979,1.94986,71299998.0
2006-12-11 06:02:00,1.94979,1.94987,1.94973,1.94973,46520000.0
2006-12-11 06:03:00,1.94976,1.94976,1.94961,1.9497,42800000.0
2006-12-11 06:04:00,1.9496,1.94973,1.94959,1.94973,34400001.0
2006-12-11 06:05:00,1.94974,1.94985,1.94967,1.94969,77700000.0
2006-12-11 06:06:00,1.94967,1.94989,1.94967,1.94981,54100001.0
2006-12-11 06:07:00,1.94997,1.95012,1.94992,1.94994,44600000.0
2006-12-11 06:08:00,1.94993,1.94997,1.94993,1.94997,17500000.0
2006-12-11 06:09:00,1.9499,1.94995,1.9499,1.9499,97999998.0
2006-12-11 06:10:00,1.94993,1.95,1.94989,1.9499,25600000.0
2006-12-11 06:11:00,1.94987,1.94991,1.94984,1.94988,49300000.0
2006-12-11 06:12:00,1.94993,1.94993,1.94983,1.94985,49500001.0
2006-12-11 06:13:00,1.94983,1.94993,1.94977,1.94985,80500000.0
2006-12-11 06:14:00,1.94984,1.95023,1.94979,1.95023,44900000.0
2006-12-11 06:15:00,1.95026,1.95038,1.95026,1.95037,39400000.0
2006-12-11 06:16:00,1.95028,1.9503,1.95021,1.95024,105000001.0
2006-12-11 06:17:00,1.9503,1.95037,1.95025,1.95037,52200000.0
2006-12-11 06:18:00,1.95038,1.95038,1.95032,1.95033,57700001.0
2006-12-11 06:19:00,1.9503,1.95037,1.95028,1.9503,89800001.0
2006-12-11 06:20:00,1.95021,1.95036,1.95021,1.95036,47199999.0
2006-12-11 06:21:00,1.9503,1.95033,1.95025,1.95028,67600001.0
2006-12-11 06:22:00,1.95025,1.95031,1.95021,1.95021,71200001.0
2006-12-11 06:23:00,1.9502,1.9502,1.95008,1.9501,49200000.0
2006-12-11 06:24:00,1.95007,1.95019,1.95006,1.95019,122199998.0
2006-12-11 06:25:00,1.95002,1.95002,1.94947,1.94949,43100000.0
2006-12-11 06:26:00,1.94958,1.94964,1.94956,1.94961,87900000.0
2006-12-11 06:27:00,1.94957,1.94975,1.94957,1.94975,61600000.0
2006-12-11 06:28:00,1.9497,1.94974,1.94968,1.94969,74299998.0
2006-12-11 06:29:00,1.94971,1.94984,1.94971,1.94984,29400000.0
2006-12-11 06:30:00,1.94979,1.94979,1.9497,1.94977,41799999.0
2006-12-11 06:31:00,1.9497,1.94981,1.9497,1.9497,70000000.0
2006-12-11 06:32:00,1.94983,1.94988,1.94971,1.94977,42900000.0
2006-12-11 06:33:00,1.94976,1.94989,1.94976,1.94985,55000000.0
2006-12-11 06:34:00,1.94974,1.94998,1.94974,1.94994,49900000.0
2006-12-11 06:35:00,1.94988,1.94988,1.94982,1.94983,35200000.0
2006-12-11 06:36:00,1.94993,1.94993,1.94982,1.94987,37900000.0
2006-12-11 06:37:00,1.94984,1.94984,1.94981,1.94981,19200000.0
2006-12-11 06:38:00,1.94989,1.94996,1.94989,1.94996,12700000.0
2006-12-11 06:39:00,1.95003,1.95006,1.9499,1.95006,111400001.0
2006-12-11 06:40:00,1.94999,1.94999,1.94993,1.94993,1200000.0
2006-12-11 06:41:00,1.94989,1.94993,1.9498,1.94993,68300000.0
2006-12-11 06:42:00,1.94963,1.94986,1.9495,1.94952,71400000.0
2006-12-11 06:43:00,1.94964,1.9499,1.94964,1.94985,66700001.0
2006-12-11 06:44:00,1.94992,1.95005,1.94988,1.94988,113699998.0
2006-12-11 06:45:00,1.94989,1.94989,1.94976,1.94983,65000000.0
2006-12-11 06:46:00,1.94993,1.94994,1.94981,1.94981,79100002.0
2006-12-11 06:47:00,1.9497,1.9497,1.9495,1.9495,73100000.0
2006-12-11 06:48:00,1.94965,1.94965,1.94955,1.94965,12300000.0
2006-12-11 06:49:00,1.9497,1.94979,1.94965,1.9497,76399999.0
2006-12-11 06:50:00,1.94966,1.94969,1.94966,1.94969,15300000.0
2006-12-11 06:51:00,1.94961,1.94973,1.94961,1.94969,36400000.0
2006-12-11 06:52:00,1.9497,1.94975,1.94945,1.94945,28500001.0
2006-12-11 06:53:00,1.94977,1.94982,1.94974,1.94974,57700000.0
2006-12-11 06:54:00,1.94978,1.94982,1.94971,1.94982,17100000.0
2006-12-11 06:55:00,1.9498,1.9498,1.9498,1.9498,5200000.0
2006-12-11 06:56:00,1.94975,1.94985,1.94975,1.94985,17500000.0
2006-12-11 06:57:00,1.9498,1.9498,1.9498,1.9498,4800000.0
2006-12-11 06:58:00,1.94973,1.94973,1.94972,1.94972,16400000.0
2006-12-11 06:59:00,1.9497,1.9497,1.94954,1.94954,58700001.0
2006-12-11 07:00:00,1.94972,1.94972,1.94963,1.94963,59900000.0
2006-12-11 07:01:00,1.9496,1.94968,1.94955,1.94957,63000001.0
2006-12-11 07:02:00,1.94965,1.94965,1.9494,1.94945,83600001.0
2006-12-11 07:03:00,1.94938,1.9496,1.94938,1.94942,74799999.0
2006-12-11 07:04:00,1.94949,1.94949,1.94946,1.94946,4000000.0
2006-12-11 07:05:00,1.94955,1.94966,1.94937,1.94937,56900001.0
2006-12-11 07:06:00,1.94935,1.94935,1.94934,1.94934,11200000.0
2006-12-11 07:07:00,1.94957,1.94957,1.9495,1.9495,16800000.0
2006-12-11 07:08:00,1.9496,1.94969,1.94954,1.94959,22400000.0
2006-12-11 07:09:00,1.94951,1.94951,1.94927,1.94945,56899999.0
2006-12-11 07:10:00,1.94953,1.94962,1.94953,1.94957,90999998.0
2006-12-11 07:11:00,1.94962,1.94965,1.94946,1.94948,138099999.0
2006-12-11 07:12:00,1.94963,1.94969,1.94963,1.94969,23600000.0
2006-12-11 07:13:00,1.94982,1.94982,1.94958,1.94962,95899999.0
2006-12-11 07:14:00,1.94963,1.94978,1.94963,1.94978,106900000.0
2006-12-11 07:15:00,1.94981,1.94981,1.94944,1.9495,83699999.0
2006-12-11 07:16:00,1.94955,1.94972,1.94955,1.94972,18000000.0
2006-12-11 07:17:00,1.94988,1.95003,1.94987,1.95003,64300000.0
2006-12-11 07:18:00,1.94999,1.94999,1.94991,1.94994,66200001.0
2006-12-11 07:19:00,1.94988,1.94997,1.94967,1.94967,48899999.0
2006-12-11 07:20:00,1.94968,1.94991,1.94968,1.94982,68600000.0
2006-12-11 07:21:00,1.94984,1.94998,1.94982,1.94998,64700002.0
2006-12-11 07:22:00,1.94994,1.94994,1.94986,1.94993,36100000.0
2006-12-11 07:23:00,1.94997,1.94997,1.94983,1.94989,44900000.0
2006-12-11 07:24:00,1.9499,1.94995,1.94985,1.9499,83499999.0
2006-12-11 07:25:00,1.94988,1.94992,1.94976,1.94989,49699999.0
2006-12-11 07:26:00,1.94993,1.95,1.94986,1.94994,66999999.0
2006-12-11 07:27:00,1.94988,1.95005,1.94986,1.95005,104500001.0
2006-12-11 07:28:00,1.95012,1.95016,1.95012,1.95016,27900001.0
2006-12-11 07:29:00,1.95024,1.9504,1.95024,1.9504,25600000.0
2006-12-11 07:30:00,1.95045,1.95045,1.9504,1.9504,29200000.0
2006-12-11 07:31:00,1.95024,1.95029,1.95016,1.9502,46700000.0
2006-12-11 07:32:00,1.95019,1.95038,1.95019,1.95038,42070000.0
2006-12-11 07:33:00,1.9504,1.9504,1.95024,1.95033,75799999.0
2006-12-11 07:34:00,1.95031,1.95037,1.95024,1.95035,58300000.0
2006-12-11 07:35:00,1.95045,1.95047,1.95035,1.9504,89300000.0
2006-12-11 07:36:00,1.9504,1.9504,1.95027,1.9503,80200000.0
2006-12-11 07:37:00,1.95035,1.95047,1.95028,1.95035,73800000.0
2006-12-11 07:38:00,1.95031,1.95031,1.95013,1.95019,92799999.0
2006-12-11 07:39:00,1.95002,1.95002,1.94988,1.94988,10500000.0
2006-12-11 07:40:00,1.9496,1.94982,1.9496,1.94971,108299998.0
2006-12-11 07:41:00,1.94968,1.94988,1.94964,1.94968,31800000.0
2006-12-11 07:42:00,1.94984,1.94984,1.94966,1.94966,47400000.0
2006-12-11 07:43:00,1.94982,1.94983,1.94967,1.94967,85300000.0
2006-12-11 07:44:00,1.94963,1.94976,1.94963,1.94976,66800000.0
2006-12-11 07:45:00,1.94975,1.94977,1.9497,1.9497,35500000.0
2006-12-11 07:46:00,1.9497,1.94978,1.9497,1.94978,53600000.0
2006-12-11 07:47:00,1.94982,1.94982,1.94971,1.94978,38700000.0
2006-12-11 07:48:00,1.94986,1.94986,1.94977,1.94977,22400000.0
2006-12-11 07:49:00,1.94975,1.94984,1.94973,1.94977,50000000.0
2006-12-11 07:50:00,1.9498,1.94988,1.94978,1.94978,49300000.0
2006-12-11 07:51:00,1.94984,1.94999,1.94971,1.94977,108600001.0
2006-12-11 07:52:00,1.94967,1.94974,1.94967,1.9497,81099999.0
2006-12-11 07:53:00,1.94966,1.94977,1.94966,1.94977,18200000.0
2006-12-11 07:54:00,1.94978,1.94978,1.94974,1.94978,20100001.0
2006-12-11 07:55:00,1.9498,1.9498,1.9498,1.9498,300000.0
2006-12-11 07:56:00,1.94988,1.94988,1.94985,1.94985,25400000.0
2006-12-11 07:57:00,1.9498,1.9498,1.9498,1.9498,10500000.0
2006-12-11 07:58:00,1.94982,1.95008,1.94982,1.95008,14500000.0
2006-12-11 07:59:00,1.95009,1.95013,1.95,1.95007,38200001.0
2006-12-11 08:00:00,1.94997,1.94997,1.94993,1.94993,19500000.0
2006-12-11 08:01:00,1.94998,1.95007,1.94995,1.94995,114700001.0
2006-12-11 08:02:00,1.94998,1.95,1.94993,1.94998,45099999.0
2006-12-11 08:03:00,1.95005,1.95015,1.95002,1.95006,127800001.0
2006-12-11 08:04:00,1.9501,1.95014,1.95,1.95014,61900000.0
2006-12-11 08:05:00,1.95027,1.95033,1.95014,1.95033,54100001.0
2006-12-11 08:06:00,1.95034,1.95044,1.95034,1.95044,6500000.0
2006-12-11 08:07:00,1.95039,1.95043,1.95033,1.95033,94600002.0
2006-12-11 08:08:00,1.95039,1.95066,1.95039,1.95065,56599998.0
2006-12-11 08:09:00,1.95056,1.95063,1.95051,1.95063,27500000.0
2006-12-11 08:10:00,1.95063,1.95091,1.95063,1.95091,117999996.0
2006-12-11 08:11:00,1.95072,1.95083,1.95062,1.95083,120599998.0
2006-12-11 08:12:00,1.95088,1.95115,1.95088,1.95102,62300000.0
2006-12-11 08:13:00,1.95103,1.95126,1.95096,1.95118,100499999.0
2006-12-11 08:14:00,1.95122,1.95158,1.95122,1.95151,47100000.0
2006-12-11 08:15:00,1.95155,1.95165,1.95143,1.95165,122400002.0
2006-12-11 08:16:00,1.95169,1.95186,1.95156,1.95186,59946995.0
2006-12-11 08:17:00,1.95188,1.95188,1.95165,1.9517,83500001.0
2006-12-11 08:18:00,1.95158,1.95169,1.95155,1.95157,66700001.0
2006-12-11 08:19:00,1.95162,1.95173,1.95162,1.95173,31600000.0
2006-12-11 08:20:00,1.95172,1.95172,1.95146,1.95171,99199998.0
2006-12-11 08:21:00,1.95171,1.9518,1.9517,1.9517,88699999.0
2006-12-11 08:22:00,1.95166,1.95179,1.95157,1.95172,28500000.0
2006-12-11 08:23:00,1.95177,1.9518,1.95166,1.95166,29100000.0
2006-12-11 08:24:00,1.95182,1.95199,1.95177,1.95192,42700000.0
2006-12-11 08:25:00,1.95191,1.95202,1.95191,1.95202,54400001.0
2006-12-11 08:26:00,1.95199,1.95202,1.95192,1.95198,63400000.0
2006-12-11 08:27:00,1.95203,1.95213,1.95203,1.95208,38400000.0
2006-12-11 08:28:00,1.95203,1.9522,1.95203,1.95211,63800000.0
2006-12-11 08:29:00,1.95197,1.95202,1.95194,1.95202,60700000.0
2006-12-11 08:30:00,1.95196,1.95196,1.95167,1.95167,71500002.0
2006-12-11 08:31:00,1.95155,1.95173,1.95155,1.95167,62200000.0
2006-12-11 08:32:00,1.95158,1.95158,1.95145,1.95146,51600000.0
2006-12-11 08:33:00,1.95135,1.95145,1.95132,1.95144,87800000.0
2006-12-11 08:34:00,1.95136,1.95152,1.95136,1.95142,31000000.0
2006-12-11 08:35:00,1.95147,1.95152,1.95132,1.95132,53800000.0
2006-12-11 08:36:00,1.95135,1.95145,1.95127,1.95135,46700001.0
2006-12-11 08:37:00,1.95113,1.95129,1.95113,1.95113,36500000.0
2006-12-11 08:38:00,1.95112,1.95113,1.95112,1.95113,6800000.0
2006-12-11 08:39:00,1.95099,1.95099,1.95081,1.95081,23700000.0
2006-12-11 08:40:00,1.95078,1.95083,1.95068,1.95073,144899999.0
2006-12-11 08:41:00,1.95075,1.95079,1.95062,1.95072,105399998.0
2006-12-11 08:42:00,1.95064,1.95064,1.95027,1.9505,56800000.0
2006-12-11 08:43:00,1.95052,1.9507,1.95036,1.95044,41100000.0
2006-12-11 08:44:00,1.95044,1.95053,1.95035,1.95042,23400000.0
2006-12-11 08:45:00,1.9505,1.9505,1.95033,1.95035,31899999.0
2006-12-11 08:46:00,1.95035,1.95047,1.95035,1.95045,46200000.0
2006-12-11 08:47:00,1.95045,1.95045,1.9504,1.9504,63400000.0
2006-12-11 08:48:00,1.95043,1.95043,1.95032,1.95033,129600000.0
2006-12-11 08:49:00,1.95047,1.95051,1.95043,1.95043,75800001.0
2006-12-11 08:50:00,1.95035,1.95056,1.95035,1.95045,48600000.0
2006-12-11 08:51:00,1.95038,1.95042,1.95037,1.95037,39700000.0
2006-12-11 08:52:00,1.95028,1.95031,1.95025,1.95025,35200000.0
2006-12-11 08:53:00,1.95022,1.95027,1.95005,1.95027,41299999.0
2006-12-11 08:54:00,1.95026,1.95026,1.95006,1.95006,24100000.0
2006-12-11 08:55:00,1.95014,1.95023,1.95014,1.95018,51900000.0
2006-12-11 08:56:00,1.95017,1.95017,1.95004,1.95004,93900000.0
2006-12-11 08:57:00,1.95005,1.95005,1.94994,1.94997,59600001.0
2006-12-11 08:58:00,1.95,1.95009,1.94994,1.94999,109799998.0
2006-12-11 08:59:00,1.94984,1.94984,1.94929,1.94929,65799999.0
2006-12-11 09:00:00,1.94943,1.94963,1.94934,1.94947,110100003.0
2006-12-11 09:01:00,1.94948,1.94948,1.9494,1.94945,76699998.0
2006-12-11 09:02:00,1.94943,1.94987,1.94943,1.94975,87400000.0
2006-12-11 09:03:00,1.94989,1.94989,1.94972,1.94978,94000001.0
2006-12-11 09:04:00,1.94967,1.9497,1.94955,1.94955,82000000.0
2006-12-11 09:05:00,1.94967,1.94973,1.94967,1.94973,3100000.0
2006-12-11 09:06:00,1.94981,1.94981,1.94966,1.94979,55300000.0
2006-12-11 09:07:00,1.94972,1.94988,1.94972,1.94982,66899999.0
2006-12-11 09:08:00,1.94985,1.94993,1.94978,1.94988,125100002.0
2006-12-11 09:09:00,1.94993,1.94997,1.94974,1.94986,84799999.0
2006-12-11 09:10:00,1.94995,1.95005,1.94987,1.94995,75700000.0
2006-12-11 09:11:00,1.95013,1.95074,1.95007,1.95072,133800003.0
2006-12-11 09:12:00,1.95063,1.951,1.95058,1.951,70199999.0
2006-12-11 09:13:00,1.95126,1.95158,1.95119,1.9515,109000003.0
2006-12-11 09:14:00,1.95162,1.95187,1.95155,1.95185,72800001.0
2006-12-11 09:15:00,1.95192,1.95192,1.95161,1.95161,31500000.0
2006-12-11 09:16:00,1.95128,1.95148,1.95127,1.95128,22800000.0
2006-12-11 09:17:00,1.95124,1.95135,1.95112,1.95118,56200000.0
2006-12-11 09:18:00,1.95115,1.95115,1.95102,1.95113,36699999.0
2006-12-11 09:19:00,1.95113,1.95116,1.95109,1.95116,29600000.0
2006-12-11 09:20:00,1.95113,1.95113,1.95102,1.9511,49100000.0
2006-12-11 09:21:00,1.95113,1.95114,1.95107,1.95109,104999999.0
2006-12-11 09:22:00,1.95108,1.9513,1.95105,1.9513,81700000.0
2006-12-11 09:23:00,1.9514,1.95149,1.95137,1.95147,22250000.0
2006-12-11 09:24:00,1.95139,1.95155,1.95133,1.95155,33200000.0
2006-12-11 09:25:00,1.9516,1.95168,1.95149,1.95149,41200000.0
2006-12-11 09:26:00,1.9515,1.95154,1.9515,1.95154,6200000.0
2006-12-11 09:27:00,1.95182,1.95225,1.95182,1.95223,50399999.0
2006-12-11 09:28:00,1.95238,1.95248,1.95234,1.95236,91599999.0
2006-12-11 09:29:00,1.95238,1.95238,1.95208,1.95209,71600002.0
2006-12-11 09:30:00,1.95199,1.95216,1.95199,1.95208,41700000.0
2006-12-11 09:31:00,1.95198,1.95204,1.9519,1.95197,67400000.0
2006-12-11 09:32:00,1.95195,1.95199,1.95184,1.95184,50400000.0
2006-12-11 09:33:00,1.95202,1.95206,1.95191,1.95203,151700001.0
2006-12-11 09:34:00,1.952,1.952,1.95185,1.95186,67099999.0
2006-12-11 09:35:00,1.9519,1.95195,1.9518,1.95188,32300001.0
2006-12-11 09:36:00,1.95175,1.95192,1.95175,1.95192,58500000.0
2006-12-11 09:37:00,1.95194,1.95204,1.95179,1.95179,41600000.0
2006-12-11 09:38:00,1.95187,1.95206,1.95187,1.95204,90300000.0
2006-12-11 09:39:00,1.95202,1.95222,1.95202,1.95212,50950001.0
2006-12-11 09:40:00,1.95203,1.95206,1.95202,1.95202,25500000.0
2006-12-11 09:41:00,1.95196,1.95216,1.95178,1.95216,53399999.0
2006-12-11 09:42:00,1.95237,1.95267,1.95237,1.95258,35700000.0
2006-12-11 09:43:00,1.95272,1.95299,1.95272,1.95275,66899999.0
2006-12-11 09:44:00,1.9528,1.95294,1.95267,1.95294,64700000.0
2006-12-11 09:45:00,1.95302,1.95324,1.95302,1.95324,31700000.0
2006-12-11 09:46:00,1.95342,1.95344,1.95322,1.95332,62099998.0
2006-12-11 09:47:00,1.95337,1.9539,1.95337,1.9539,50999999.0
2006-12-11 09:48:00,1.95412,1.95438,1.95403,1.95407,76800000.0
2006-12-11 09:49:00,1.95412,1.9543,1.95405,1.95412,67300000.0
2006-12-11 09:50:00,1.95422,1.95491,1.95422,1.95476,39300000.0
2006-12-11 09:51:00,1.955,1.95581,1.955,1.95572,11300000.0
2006-12-11 09:52:00,1.95546,1.95629,1.95532,1.95629,90300000.0
2006-12-11 09:53:00,1.95615,1.95615,1.95557,1.95557,83000003.0
2006-12-11 09:54:00,1.95547,1.95558,1.95523,1.95525,59200000.0
2006-12-11 09:55:00,1.9551,1.9551,1.95474,1.95478,78199999.0
2006-12-11 09:56:00,1.95477,1.95477,1.95454,1.95455,44299999.0
2006-12-11 09:57:00,1.95446,1.95446,1.95419,1.95428,52500000.0
2006-12-11 09:58:00,1.95432,1.95432,1.95417,1.95418,56800001.0
2006-12-11 09:59:00,1.95417,1.95429,1.95417,1.95425,39000000.0
2006-12-11 10:00:00,1.95418,1.9543,1.95413,1.95424,49599999.0
2006-12-11 10:01:00,1.95429,1.95429,1.95386,1.95412,44500000.0
2006-12-11 10:02:00,1.95401,1.95424,1.95397,1.9541,29000000.0
2006-12-11 10:03:00,1.95408,1.95415,1.95398,1.95403,69400002.0
2006-12-11 10:04:00,1.95404,1.95415,1.95394,1.95405,94999999.0
2006-12-11 10:05:00,1.95414,1.95449,1.95411,1.95449,49600000.0
2006-12-11 10:06:00,1.95477,1.95481,1.9545,1.9545,49000000.0
2006-12-11 10:07:00,1.95463,1.95472,1.95461,1.9547,84099998.0
2006-12-11 10:08:00,1.95464,1.95464,1.95453,1.95458,56100000.0
2006-12-11 10:09:00,1.9545,1.95463,1.95444,1.95461,112800001.0
2006-12-11 10:10:00,1.9546,1.95466,1.95445,1.95466,99800000.0
2006-12-11 10:11:00,1.95474,1.955,1.95463,1.955,56400000.0
2006-12-11 10:12:00,1.95508,1.95517,1.95505,1.95514,47000001.0
2006-12-11 10:13:00,1.95536,1.95614,1.95536,1.95605,90000000.0
2006-12-11 10:14:00,1.95599,1.95607,1.95544,1.95544,59899999.0
2006-12-11 10:15:00,1.95552,1.95629,1.95552,1.95629,51900000.0
2006-12-11 10:16:00,1.9564,1.95646,1.95633,1.95633,89200001.0
2006-12-11 10:17:00,1.95632,1.95639,1.95602,1.95602,91900001.0
2006-12-11 10:18:00,1.95603,1.95643,1.95603,1.95626,64100001.0
2006-12-11 10:19:00,1.956,1.95607,1.95575,1.95575,39800000.0
2006-12-11 10:20:00,1.95551,1.95551,1.95513,1.95527,37100000.0
2006-12-11 10:21:00,1.95528,1.95553,1.95526,1.95553,102000001.0
2006-12-11 10:22:00,1.95543,1.95564,1.9554,1.95564,91399999.0
2006-12-11 10:23:00,1.95572,1.95572,1.95542,1.95557,76499999.0
2006-12-11 10:24:00,1.95571,1.95576,1.95558,1.95576,102999997.0
2006-12-11 10:25:00,1.95571,1.95604,1.95571,1.95598,62999999.0
2006-12-11 10:26:00,1.956,1.95605,1.95592,1.95602,57800000.0
2006-12-11 10:27:00,1.95597,1.95602,1.95565,1.95572,41600000.0
2006-12-11 10:28:00,1.95572,1.95575,1.95566,1.95569,60100000.0
2006-12-11 10:29:00,1.95557,1.95569,1.95548,1.95555,168399996.0
2006-12-11 10:30:00,1.95559,1.9558,1.95559,1.95573,96999998.0
2006-12-11 10:31:00,1.95572,1.9561,1.95572,1.9561,99899999.0
2006-12-11 10:32:00,1.95615,1.95651,1.95615,1.95651,28400000.0
2006-12-11 10:33:00,1.95647,1.95647,1.95604,1.9561,66000001.0
2006-12-11 10:34:00,1.95622,1.95628,1.95611,1.9562,34500000.0
2006-12-11 10:35:00,1.95607,1.95607,1.95591,1.95591,60199999.0
2006-12-11 10:36:00,1.95588,1.95588,1.95571,1.95572,61299999.0
2006-12-11 10:37:00,1.95589,1.95633,1.95589,1.95613,76899999.0
2006-12-11 10:38:00,1.95608,1.95609,1.95581,1.95581,75900000.0
2006-12-11 10:39:00,1.95584,1.95588,1.95546,1.95546,35500000.0
2006-12-11 10:40:00,1.95545,1.95545,1.9551,1.95514,56300001.0
2006-12-11 10:41:00,1.95504,1.9551,1.9548,1.9548,42200000.0
2006-12-11 10:42:00,1.95489,1.95492,1.95473,1.95487,74300000.0
2006-12-11 10:43:00,1.95497,1.95553,1.95497,1.95537,63000000.0
2006-12-11 10:44:00,1.95525,1.95525,1.95495,1.955,93100002.0
2006-12-11 10:45:00,1.95498,1.95505,1.95486,1.95497,33300000.0
2006-12-11 10:46:00,1.95484,1.95491,1.95468,1.95468,63899999.0
2006-12-11 10:47:00,1.95439,1.95439,1.9539,1.95401,70300001.0
2006-12-11 10:48:00,1.95406,1.95406,1.95385,1.954,82099999.0
2006-12-11 10:49:00,1.95403,1.95417,1.95402,1.9541,104600001.0
2006-12-11 10:50:00,1.95417,1.95433,1.95409,1.95409,59600000.0
2006-12-11 10:51:00,1.95406,1.95408,1.95389,1.95389,85400000.0
2006-12-11 10:52:00,1.9539,1.95408,1.95373,1.95406,66900000.0
2006-12-11 10:53:00,1.95406,1.95416,1.95371,1.95371,78900000.0
2006-12-11 10:54:00,1.95373,1.95373,1.95359,1.95359,46200000.0
2006-12-11 10:55:00,1.95353,1.95353,1.95323,1.95333,71099999.0
2006-12-11 10:56:00,1.9534,1.95357,1.95327,1.95327,109100000.0
2006-12-11 10:57:00,1.95311,1.95311,1.95274,1.95283,36799999.0
2006-12-11 10:58:00,1.95285,1.95299,1.95268,1.95284,134300001.0
2006-12-11 10:59:00,1.95282,1.95306,1.95282,1.95305,94700001.0
2006-12-11 11:00:00,1.95303,1.95311,1.95292,1.95311,91799998.0
2006-12-11 11:01:00,1.95324,1.95333,1.95305,1.9531,112500001.0
2006-12-11 11:02:00,1.95312,1.95328,1.95307,1.95307,41300000.0
2006-12-11 11:03:00,1.95317,1.95317,1.95238,1.95246,97900000.0
2006-12-11 11:04:00,1.9525,1.9525,1.95224,1.95227,55700000.0
2006-12-11 11:05:00,1.95231,1.95251,1.95231,1.95234,107100001.0
2006-12-11 11:06:00,1.95239,1.95249,1.95235,1.9524,81500000.0
2006-12-11 11:07:00,1.95267,1.95297,1.95267,1.95293,69599997.0
2006-12-11 11:08:00,1.95295,1.95312,1.95295,1.953,68100000.0
2006-12-11 11:09:00,1.95296,1.95297,1.95283,1.95293,107200000.0
2006-12-11 11:10:00,1.95286,1.95286,1.95252,1.95263,76900000.0
2006-12-11 11:11:00,1.9526,1.9526,1.95245,1.95245,73299998.0
2006-12-11 11:12:00,1.95243,1.95247,1.95232,1.9524,45100000.0
2006-12-11 11:13:00,1.95252,1.95256,1.95224,1.95227,62700000.0
2006-12-11 11:14:00,1.95231,1.95259,1.95231,1.95256,41299999.0
2006-12-11 11:15:00,1.95252,1.95256,1.95233,1.95234,66399999.0
2006-12-11 11:16:00,1.95241,1.95272,1.95241,1.95272,47300000.0
2006-12-11 11:17:00,1.95282,1.953,1.95282,1.95286,77800001.0
2006-12-11 11:18:00,1.95304,1.95331,1.953,1.95331,79599999.0
2006-12-11 11:19:00,1.95314,1.95321,1.95306,1.95311,55000000.0
2006-12-11 11:20:00,1.95317,1.95319,1.95288,1.95292,45800000.0
2006-12-11 11:21:00,1.95295,1.95295,1.95267,1.95273,54500000.0
2006-12-11 11:22:00,1.95281,1.95294,1.95264,1.95287,79900001.0
2006-12-11 11:23:00,1.95292,1.95294,1.95261,1.95263,122399997.0
2006-12-11 11:24:00,1.95268,1.95287,1.95265,1.95287,41400000.0
2006-12-11 11:25:00,1.95265,1.95265,1.9524,1.95243,45500000.0
2006-12-11 11:26:00,1.95245,1.95256,1.95242,1.95243,109500001.0
2006-12-11 11:27:00,1.95262,1.95293,1.95262,1.9527,48100000.0
2006-12-11 11:28:00,1.95277,1.95288,1.95274,1.95288,83300001.0
2006-12-11 11:29:00,1.95285,1.95285,1.9525,1.9525,103899998.0
2006-12-11 11:30:00,1.95238,1.95323,1.95238,1.95268,103700003.0
2006-12-11 11:31:00,1.95268,1.95282,1.95254,1.95261,45900000.0
2006-12-11 11:32:00,1.95257,1.95278,1.95253,1.95278,104199998.0
2006-12-11 11:33:00,1.9528,1.95319,1.9528,1.95311,58399999.0
2006-12-11 11:34:00,1.95283,1.95283,1.95249,1.95258,30300000.0
2006-12-11 11:35:00,1.95257,1.95257,1.95248,1.95256,59800000.0
2006-12-11 11:36:00,1.95246,1.95251,1.95233,1.95236,103899998.0
2006-12-11 11:37:00,1.95223,1.95223,1.95157,1.95157,100600000.0
2006-12-11 11:38:00,1.95144,1.95144,1.95118,1.95128,78899998.0
2006-12-11 11:39:00,1.95133,1.95144,1.95133,1.95144,23300000.0
2006-12-11 11:40:00,1.95141,1.95143,1.95109,1.9512,66400000.0
2006-12-11 11:41:00,1.95127,1.9513,1.95111,1.95111,32700000.0
2006-12-11 11:42:00,1.95105,1.95111,1.951,1.95102,164700002.0
2006-12-11 11:43:00,1.9509,1.9509,1.95063,1.95078,79699999.0
2006-12-11 11:44:00,1.95095,1.95103,1.95083,1.95089,37900000.0
2006-12-11 11:45:00,1.95096,1.95105,1.95088,1.95088,53900000.0
2006-12-11 11:46:00,1.95093,1.95097,1.95076,1.95088,88400001.0
2006-12-11 11:47:00,1.95095,1.95112,1.95089,1.95108,71300000.0
2006-12-11 11:48:00,1.95112,1.95119,1.95095,1.95105,99800000.0
2006-12-11 11:49:00,1.95095,1.95095,1.95087,1.9509,60400001.0
2006-12-11 11:50:00,1.95085,1.9511,1.95075,1.9511,127900003.0
2006-12-11 11:51:00,1.95107,1.95116,1.95088,1.95106,29300000.0
2006-12-11 11:52:00,1.95108,1.9514,1.95103,1.9514,65100002.0
2006-12-11 11:53:00,1.95135,1.95168,1.95128,1.95168,79799999.0
2006-12-11 11:54:00,1.95166,1.95189,1.95156,1.95183,71200000.0
2006-12-11 11:55:00,1.95186,1.95203,1.95181,1.95203,75049998.0
2006-12-11 11:56:00,1.95207,1.95218,1.95207,1.95218,17100000.0
2006-12-11 11:57:00,1.95214,1.95214,1.95172,1.95185,69699999.0
2006-12-11 11:58:00,1.95179,1.95188,1.95156,1.95156,64000002.0
2006-12-11 11:59:00,1.95168,1.95168,1.95155,1.95165,98599999.0
2006-12-11 12:00:00,1.9516,1.9516,1.95134,1.95134,85199999.0
2006-12-11 12:01:00,1.95125,1.9513,1.95114,1.95114,119499999.0
2006-12-11 12:02:00,1.95102,1.95102,1.95077,1.95088,70900001.0
2006-12-11 12:03:00,1.95081,1.95081,1.95073,1.95077,36299999.0
2006-12-11 12:04:00,1.95072,1.95072,1.95039,1.95039,73200000.0
2006-12-11 12:05:00,1.95036,1.95036,1.94965,1.94965,55200000.0
2006-12-11 12:06:00,1.94973,1.95003,1.94968,1.95003,116400000.0
2006-12-11 12:07:00,1.95011,1.95017,1.95001,1.95012,38600000.0
2006-12-11 12:08:00,1.94988,1.95008,1.94982,1.95008,56600001.0
2006-12-11 12:09:00,1.95013,1.95013,1.95001,1.95007,16500000.0
2006-12-11 12:10:00,1.95003,1.9501,1.94993,1.9501,67099998.0
2006-12-11 12:11:00,1.95005,1.95006,1.94987,1.94987,74500002.0
2006-12-11 12:12:00,1.9499,1.94996,1.94955,1.94955,75699999.0
2006-12-11 12:13:00,1.94957,1.94978,1.94957,1.94965,101900001.0
2006-12-11 12:14:00,1.94984,1.94996,1.94981,1.94987,51600000.0
2006-12-11 12:15:00,1.94993,1.94993,1.9498,1.94981,112699998.0
2006-12-11 12:16:00,1.94996,1.95,1.94981,1.94989,77400000.0
2006-12-11 12:17:00,1.9499,1.9499,1.9497,1.94979,90300000.0
2006-12-11 12:18:00,1.94969,1.94969,1.94937,1.94941,23500000.0
2006-12-11 12:19:00,1.9494,1.94942,1.94915,1.94923,98800001.0
2006-12-11 12:20:00,1.94921,1.94921,1.94894,1.94911,89699998.0
2006-12-11 12:21:00,1.94902,1.94916,1.94897,1.94901,70299999.0
2006-12-11 12:22:00,1.94899,1.94915,1.94899,1.94908,77000000.0
2006-12-11 12:23:00,1.94902,1.94927,1.94902,1.9492,93700001.0
2006-12-11 12:24:00,1.94915,1.94926,1.94908,1.94921,62550000.0
2006-12-11 12:25:00,1.94919,1.94926,1.94914,1.9492,81100000.0
2006-12-11 12:26:00,1.94922,1.94923,1.94898,1.94898,52999999.0
2006-12-11 12:27:00,1.94899,1.94917,1.94893,1.94906,66799999.0
2006-12-11 12:28:00,1.94904,1.94904,1.9488,1.94897,71200001.0
2006-12-11 12:29:00,1.94906,1.94915,1.94893,1.94915,60400000.0
2006-12-11 12:30:00,1.94922,1.94937,1.94922,1.94937,95200000.0
2006-12-11 12:31:00,1.94936,1.94936,1.94917,1.94925,82299998.0
2006-12-11 12:32:00,1.94915,1.94915,1.9486,1.94867,53400000.0
2006-12-11 12:33:00,1.94877,1.94877,1.94856,1.94863,87100001.0
2006-12-11 12:34:00,1.94884,1.94891,1.94884,1.94891,8800000.0
2006-12-11 12:35:00,1.94922,1.94928,1.94907,1.9491,35000000.0
2006-12-11 12:36:00,1.94905,1.94912,1.94893,1.94912,50000000.0
2006-12-11 12:37:00,1.9492,1.94948,1.9492,1.94946,30100000.0
2006-12-11 12:38:00,1.94944,1.94953,1.94937,1.94953,34900000.0
2006-12-11 12:39:00,1.94941,1.94979,1.94941,1.94979,65000000.0
2006-12-11 12:40:00,1.94987,1.95019,1.94987,1.95014,74900000.0
2006-12-11 12:41:00,1.95016,1.95048,1.95016,1.95039,25700000.0
2006-12-11 12:42:00,1.95025,1.95036,1.95018,1.95035,38650000.0
2006-12-11 12:43:00,1.95035,1.95035,1.94993,1.9502,76600000.0
2006-12-11 12:44:00,1.95027,1.95041,1.95025,1.95038,98900000.0
2006-12-11 12:45:00,1.95048,1.95064,1.95047,1.9506,58800001.0
2006-12-11 12:46:00,1.95055,1.95062,1.95049,1.9505,31900000.0
2006-12-11 12:47:00,1.95051,1.9506,1.95041,1.95052,98200002.0
2006-12-11 12:48:00,1.95048,1.95049,1.9504,1.9504,128600001.0
2006-12-11 12:49:00,1.95028,1.95028,1.95009,1.95026,27100000.0
2006-12-11 12:50:00,1.9502,1.95027,1.9501,1.95027,101799999.0
2006-12-11 12:51:00,1.95012,1.95022,1.95004,1.95022,56900000.0
2006-12-11 12:52:00,1.95018,1.95024,1.95012,1.95012,101300001.0
2006-12-11 12:53:00,1.95012,1.95019,1.95008,1.95016,51800000.0
2006-12-11 12:54:00,1.95021,1.9503,1.95004,1.95013,58900000.0
2006-12-11 12:55:00,1.95006,1.95006,1.94994,1.95005,45600000.0
2006-12-11 12:56:00,1.95002,1.95009,1.94983,1.94999,55300000.0
2006-12-11 12:57:00,1.94991,1.94997,1.94991,1.94997,7200000.0
2006-12-11 12:58:00,1.94992,1.94992,1.94985,1.94986,81899999.0
2006-12-11 12:59:00,1.94964,1.95004,1.94964,1.94997,53599999.0
2006-12-11 13:00:00,1.94993,1.94993,1.94981,1.94992,127600001.0
2006-12-11 13:01:00,1.94986,1.94997,1.94986,1.94993,50299999.0
2006-12-11 13:02:00,1.94985,1.95001,1.94984,1.94989,49770000.0
2006-12-11 13:03:00,1.94992,1.94998,1.94992,1.94994,52500000.0
2006-12-11 13:04:00,1.9499,1.95008,1.94989,1.95004,60600000.0
2006-12-11 13:05:00,1.94995,1.95002,1.94989,1.94989,52200000.0
2006-12-11 13:06:00,1.95,1.95007,1.9499,1.94995,71099997.0
2006-12-11 13:07:00,1.95001,1.95009,1.94995,1.95006,91900000.0
2006-12-11 13:08:00,1.95012,1.95012,1.94998,1.95008,86099998.0
2006-12-11 13:09:00,1.95,1.95004,1.94995,1.94997,36600000.0
2006-12-11 13:10:00,1.9499,1.94993,1.94987,1.94987,40000000.0
2006-12-11 13:11:00,1.94994,1.95012,1.94994,1.95009,53000000.0
2006-12-11 13:12:00,1.95003,1.95003,1.94987,1.95003,42100000.0
2006-12-11 13:13:00,1.94984,1.94997,1.94984,1.94997,75100001.0
2006-12-11 13:14:00,1.9499,1.95,1.94985,1.94986,71000001.0
2006-12-11 13:15:00,1.94987,1.9499,1.94973,1.94973,88299999.0
2006-12-11 13:16:00,1.94962,1.94962,1.94947,1.9495,42300000.0
2006-12-11 13:17:00,1.94951,1.94951,1.94914,1.94914,48300000.0
2006-12-11 13:18:00,1.9491,1.94931,1.94897,1.94916,41900000.0
2006-12-11 13:19:00,1.94926,1.94944,1.94926,1.94944,78500000.0
2006-12-11 13:20:00,1.94943,1.94948,1.94941,1.94947,51900000.0
2006-12-11 13:21:00,1.9495,1.9495,1.94936,1.94936,39400000.0
2006-12-11 13:22:00,1.94946,1.94951,1.94939,1.94945,56800000.0
2006-12-11 13:23:00,1.94945,1.94957,1.94945,1.94957,95099998.0
2006-12-11 13:24:00,1.94943,1.9498,1.94942,1.9498,19400000.0
2006-12-11 13:25:00,1.9499,1.94993,1.94984,1.94993,21900000.0
2006-12-11 13:26:00,1.94997,1.95004,1.9499,1.9499,116400000.0
2006-12-11 13:27:00,1.94995,1.95002,1.9499,1.95,26600000.0
2006-12-11 13:28:00,1.94995,1.94997,1.94984,1.94984,43900000.0
2006-12-11 13:29:00,1.94991,1.94999,1.94988,1.94991,104900000.0
2006-12-11 13:30:00,1.94986,1.94998,1.94986,1.9499,92200001.0
2006-12-11 13:31:00,1.94997,1.94997,1.94984,1.94984,25300000.0
2006-12-11 13:32:00,1.9499,1.95002,1.9499,1.95002,37199999.0
2006-12-11 13:33:00,1.94995,1.94995,1.94985,1.94987,65099998.0
2006-12-11 13:34:00,1.94987,1.94994,1.94982,1.94983,70000000.0
2006-12-11 13:35:00,1.94983,1.94987,1.94983,1.94987,12000000.0
2006-12-11 13:36:00,1.94992,1.94992,1.94977,1.94977,131399995.0
2006-12-11 13:37:00,1.94977,1.94977,1.94931,1.94931,110599998.0
2006-12-11 13:38:00,1.94936,1.94942,1.94934,1.94936,61300000.0
2006-12-11 13:39:00,1.9494,1.94943,1.94929,1.94929,73300000.0
2006-12-11 13:40:00,1.9494,1.94947,1.94928,1.94931,85599999.0
2006-12-11 13:41:00,1.9493,1.94933,1.94917,1.94917,111999998.0
2006-12-11 13:42:00,1.94912,1.94929,1.9491,1.94925,57100000.0
2006-12-11 13:43:00,1.94923,1.94923,1.94922,1.94922,8000000.0
2006-12-11 13:44:00,1.94917,1.94917,1.94908,1.94915,56500000.0
2006-12-11 13:45:00,1.94915,1.94927,1.94915,1.94923,111199998.0
2006-12-11 13:46:00,1.94917,1.94928,1.94913,1.94913,19400000.0
2006-12-11 13:47:00,1.94913,1.94953,1.94913,1.94944,35000000.0
2006-12-11 13:48:00,1.94948,1.94963,1.94948,1.94963,99399998.0
2006-12-11 13:49:00,1.94962,1.94962,1.94943,1.94955,56300000.0
2006-12-11 13:50:00,1.94958,1.9496,1.94955,1.9496,18800000.0
2006-12-11 13:51:00,1.94954,1.94954,1.94915,1.94915,21300000.0
2006-12-11 13:52:00,1.94917,1.9492,1.94904,1.9491,48100000.0
2006-12-11 13:53:00,1.94907,1.94923,1.94907,1.94923,22800000.0
2006-12-11 13:54:00,1.94918,1.94923,1.94912,1.94923,20000000.0
2006-12-11 13:55:00,1.94918,1.94924,1.94915,1.9492,80899999.0
2006-12-11 13:56:00,1.94922,1.94943,1.94918,1.94918,93600001.0
2006-12-11 13:57:00,1.94908,1.94908,1.94887,1.94887,27800000.0
2006-12-11 13:58:00,1.94882,1.94882,1.94865,1.94865,58100001.0
2006-12-11 13:59:00,1.94866,1.9488,1.94864,1.94872,46100000.0
2006-12-11 14:00:00,1.94872,1.94885,1.94872,1.94876,51300001.0
2006-12-11 14:01:00,1.94882,1.94888,1.94873,1.94885,56900000.0
2006-12-11 14:02:00,1.94888,1.94888,1.94884,1.94885,32000000.0
2006-12-11 14:03:00,1.94895,1.94895,1.94867,1.94867,32400000.0
2006-12-11 14:04:00,1.94863,1.949,1.94863,1.949,22300000.0
2006-12-11 14:05:00,1.94892,1.94892,1.94874,1.94882,39500001.0
2006-12-11 14:06:00,1.94873,1.94873,1.94857,1.94858,43000001.0
2006-12-11 14:07:00,1.94862,1.94864,1.94825,1.94831,62200000.0
2006-12-11 14:08:00,1.94845,1.94847,1.94841,1.94841,62100000.0
2006-12-11 14:09:00,1.94843,1.94853,1.94838,1.94853,69500001.0
2006-12-11 14:10:00,1.94856,1.94856,1.94824,1.94835,28899999.0
2006-12-11 14:11:00,1.94824,1.94843,1.94823,1.94835,74400002.0
2006-12-11 14:12:00,1.94841,1.94841,1.94827,1.94833,94400000.0
2006-12-11 14:13:00,1.94833,1.94833,1.94812,1.9482,73600001.0
2006-12-11 14:14:00,1.94815,1.94815,1.94808,1.94813,66200002.0
2006-12-11 14:15:00,1.94805,1.94816,1.94804,1.94816,50000002.0
2006-12-11 14:16:00,1.94822,1.94829,1.94806,1.94818,58700000.0
2006-12-11 14:17:00,1.94822,1.94829,1.94813,1.94818,58200000.0
2006-12-11 14:18:00,1.9482,1.94831,1.94797,1.94797,45100001.0
2006-12-11 14:19:00,1.94799,1.94817,1.94793,1.94803,65000000.0
2006-12-11 14:20:00,1.94782,1.948,1.94782,1.948,51100000.0
2006-12-11 14:21:00,1.94795,1.94843,1.94795,1.94843,62600000.0
2006-12-11 14:22:00,1.94853,1.94853,1.94822,1.94822,18700000.0
2006-12-11 14:23:00,1.94808,1.94808,1.94785,1.94792,60999999.0
2006-12-11 14:24:00,1.94801,1.94808,1.94798,1.94803,60199999.0
2006-12-11 14:25:00,1.94803,1.94816,1.94799,1.948,144800000.0
2006-12-11 14:26:00,1.94801,1.94801,1.94764,1.94764,117999999.0
2006-12-11 14:27:00,1.94762,1.94781,1.94762,1.94781,27300000.0
2006-12-11 14:28:00,1.94798,1.94853,1.94798,1.94845,57600000.0
2006-12-11 14:29:00,1.94852,1.94862,1.94852,1.94852,56200000.0
2006-12-11 14:30:00,1.94849,1.9485,1.94833,1.94839,80900000.0
2006-12-11 14:31:00,1.94842,1.94863,1.94842,1.94863,39100000.0
2006-12-11 14:32:00,1.94872,1.94879,1.94862,1.94862,58399998.0
2006-12-11 14:33:00,1.9486,1.94908,1.9486,1.94905,42200000.0
2006-12-11 14:34:00,1.94911,1.94922,1.94908,1.94919,60700000.0
2006-12-11 14:35:00,1.94918,1.94941,1.94918,1.94941,63600000.0
2006-12-11 14:36:00,1.94947,1.94955,1.94925,1.94925,48100000.0
2006-12-11 14:37:00,1.94923,1.94923,1.94904,1.94913,75300000.0
2006-12-11 14:38:00,1.94903,1.94909,1.94902,1.94907,70499999.0
2006-12-11 14:39:00,1.94913,1.94923,1.94903,1.94923,69699999.0
2006-12-11 14:40:00,1.94925,1.94925,1.94908,1.94908,14400000.0
2006-12-11 14:41:00,1.94905,1.94907,1.94899,1.949,37600000.0
2006-12-11 14:42:00,1.94901,1.94914,1.94901,1.94908,124000001.0
2006-12-11 14:43:00,1.94913,1.94913,1.94904,1.94904,10300000.0
2006-12-11 14:44:00,1.94907,1.94913,1.94901,1.94913,41199999.0
2006-12-11 14:45:00,1.94911,1.94919,1.94907,1.94907,34700000.0
2006-12-11 14:46:00,1.94902,1.94908,1.94902,1.94903,61700000.0
2006-12-11 14:47:00,1.94898,1.94907,1.94893,1.94904,94700000.0
2006-12-11 14:48:00,1.94916,1.94916,1.94904,1.94904,67400002.0
2006-12-11 14:49:00,1.94911,1.94918,1.94906,1.94906,76169998.0
2006-12-11 14:50:00,1.94915,1.9492,1.949,1.94903,41900000.0
2006-12-11 14:51:00,1.94899,1.94913,1.94899,1.94904,35100000.0
2006-12-11 14:52:00,1.94897,1.94922,1.94897,1.94922,95500001.0
2006-12-11 14:53:00,1.94917,1.94932,1.94904,1.94932,36299999.0
2006-12-11 14:54:00,1.9494,1.9494,1.94919,1.94921,72700000.0
2006-12-11 14:55:00,1.94914,1.94914,1.94893,1.94902,51900000.0
2006-12-11 14:56:00,1.94893,1.94893,1.94878,1.94887,31000000.0
2006-12-11 14:57:00,1.94888,1.94902,1.94885,1.94885,134300000.0
2006-12-11 14:58:00,1.94886,1.94894,1.94883,1.94883,64399999.0
2006-12-11 14:59:00,1.94873,1.94882,1.94872,1.94872,61700000.0
2006-12-11 15:00:00,1.94873,1.94879,1.94869,1.94876,62549999.0
2006-12-11 15:01:00,1.94864,1.94888,1.94864,1.94886,31900000.0
2006-12-11 15:02:00,1.94898,1.949,1.94883,1.94883,51100001.0
2006-12-11 15:03:00,1.94892,1.94912,1.94892,1.94912,50600000.0
2006-12-11 15:04:00,1.94911,1.94933,1.94906,1.94933,139450001.0
2006-12-11 15:05:00,1.94925,1.94941,1.94925,1.94937,46000000.0
2006-12-11 15:06:00,1.94934,1.94934,1.94914,1.94921,55000000.0
2006-12-11 15:07:00,1.94923,1.94923,1.94906,1.94922,61500000.0
2006-12-11 15:08:00,1.94917,1.94917,1.94888,1.94911,49400000.0
2006-12-11 15:09:00,1.94919,1.94929,1.94914,1.9492,75400000.0
2006-12-11 15:10:00,1.94914,1.94915,1.94903,1.9491,87799999.0
2006-12-11 15:11:00,1.94914,1.94923,1.94909,1.94913,55900000.0
2006-12-11 15:12:00,1.94912,1.9492,1.94909,1.94913,99599998.0
2006-12-11 15:13:00,1.94912,1.94912,1.94855,1.94864,89900000.0
2006-12-11 15:14:00,1.94857,1.94865,1.94857,1.94857,30300000.0
2006-12-11 15:15:00,1.94843,1.94843,1.94818,1.94828,160770000.0
2006-12-11 15:16:00,1.94815,1.94829,1.94815,1.94825,56100000.0
2006-12-11 15:17:00,1.94816,1.94817,1.94809,1.94815,35900000.0
2006-12-11 15:18:00,1.94814,1.94814,1.94794,1.94806,72200001.0
2006-12-11 15:19:00,1.94812,1.94846,1.94812,1.94846,99800000.0
2006-12-11 15:20:00,1.94859,1.94872,1.94859,1.94872,56700001.0
2006-12-11 15:21:00,1.94877,1.94877,1.94862,1.94862,64800000.0
2006-12-11 15:22:00,1.94874,1.94896,1.94863,1.94889,89900000.0
2006-12-11 15:23:00,1.94895,1.94915,1.94885,1.94915,87399997.0
2006-12-11 15:24:00,1.94927,1.94927,1.94914,1.94923,104300001.0
2006-12-11 15:25:00,1.94922,1.94922,1.949,1.94901,92000000.0
2006-12-11 15:26:00,1.94902,1.94913,1.94902,1.94905,18500000.0
2006-12-11 15:27:00,1.94907,1.94911,1.94907,1.94907,30400000.0
2006-12-11 15:28:00,1.94916,1.94929,1.94916,1.94922,46600000.0
2006-12-11 15:29:00,1.94931,1.94946,1.94931,1.94946,132899998.0
2006-12-11 15:30:00,1.94941,1.94946,1.94919,1.94919,65200000.0
2006-12-11 15:31:00,1.94923,1.94925,1.94913,1.94925,65100000.0
2006-12-11 15:32:00,1.94913,1.94968,1.94913,1.94968,106300000.0
2006-12-11 15:33:00,1.94985,1.9499,1.94964,1.9497,128400001.0
2006-12-11 15:34:00,1.94969,1.95047,1.94968,1.95047,73800000.0
2006-12-11 15:35:00,1.95052,1.95053,1.95026,1.95036,39400000.0
2006-12-11 15:36:00,1.95023,1.95036,1.95022,1.95034,42100000.0
2006-12-11 15:37:00,1.95032,1.95032,1.95008,1.95008,64499999.0
2006-12-11 15:38:00,1.95007,1.95019,1.95001,1.95006,52800000.0
2006-12-11 15:39:00,1.95004,1.95004,1.94981,1.94986,51000000.0
2006-12-11 15:40:00,1.94992,1.94999,1.94992,1.94995,33500000.0
2006-12-11 15:41:00,1.95002,1.95016,1.9499,1.95004,52499999.0
2006-12-11 15:42:00,1.95002,1.95008,1.94992,1.95008,86500001.0
2006-12-11 15:43:00,1.95013,1.95023,1.94997,1.95023,73800000.0
2006-12-11 15:44:00,1.95024,1.95031,1.95022,1.95022,24800000.0
2006-12-11 15:45:00,1.9502,1.95031,1.9502,1.95027,50300001.0
2006-12-11 15:46:00,1.9502,1.9502,1.95006,1.95006,61200001.0
2006-12-11 15:47:00,1.95007,1.95021,1.95006,1.95021,83999998.0
2006-12-11 15:48:00,1.95027,1.9503,1.9501,1.95027,108700000.0
2006-12-11 15:49:00,1.95025,1.95026,1.95019,1.95025,108099998.0
2006-12-11 15:50:00,1.95019,1.95035,1.95018,1.95018,64900000.0
2006-12-11 15:51:00,1.95019,1.95019,1.95001,1.95012,25500000.0
2006-12-11 15:52:00,1.95012,1.95014,1.95,1.95,118699999.0
2006-12-11 15:53:00,1.95005,1.95018,1.95005,1.9501,64900000.0
2006-12-11 15:54:00,1.95007,1.95016,1.95005,1.95016,111300000.0
2006-12-11 15:55:00,1.9502,1.9502,1.95008,1.9502,35300000.0
2006-12-11 15:56:00,1.95032,1.95047,1.95032,1.95038,29700000.0
2006-12-11 15:57:00,1.95044,1.95053,1.95035,1.95052,62800000.0
2006-12-11 15:58:00,1.9506,1.9506,1.95044,1.95045,112699997.0
2006-12-11 15:59:00,1.9506,1.95084,1.9506,1.95075,54100000.0
2006-12-11 16:00:00,1.95098,1.95117,1.95098,1.95102,54200000.0
2006-12-11 16:01:00,1.95097,1.95127,1.95097,1.95125,53100000.0
2006-12-11 16:02:00,1.95118,1.95118,1.95089,1.95092,126499997.0
2006-12-11 16:03:00,1.95076,1.95076,1.95045,1.9505,43100000.0
2006-12-11 16:04:00,1.9503,1.95045,1.95019,1.95021,58999999.0
2006-12-11 16:05:00,1.94998,1.94998,1.9496,1.94974,21800000.0
2006-12-11 16:06:00,1.94987,1.95002,1.94966,1.94967,43000000.0
2006-12-11 16:07:00,1.94953,1.94988,1.94943,1.94988,78999999.0
2006-12-11 16:08:00,1.94993,1.94997,1.94981,1.94997,50100000.0
2006-12-11 16:09:00,1.94992,1.94996,1.94986,1.94992,60800000.0
2006-12-11 16:10:00,1.94987,1.95006,1.94987,1.94999,46700000.0
2006-12-11 16:11:00,1.95004,1.95019,1.95004,1.95018,55499998.0
2006-12-11 16:12:00,1.95013,1.95027,1.95013,1.95027,49699999.0
2006-12-11 16:13:00,1.95028,1.95036,1.95024,1.95035,85900000.0
2006-12-11 16:14:00,1.95045,1.95052,1.95036,1.95041,72200000.0
2006-12-11 16:15:00,1.95049,1.95053,1.95031,1.95031,74399999.0
2006-12-11 16:16:00,1.95017,1.95043,1.95017,1.95034,70100000.0
2006-12-11 16:17:00,1.9505,1.9505,1.95006,1.95006,83200002.0
2006-12-11 16:18:00,1.95009,1.95043,1.95009,1.9503,86200000.0
2006-12-11 16:19:00,1.95022,1.95022,1.94989,1.95007,41600000.0
2006-12-11 16:20:00,1.95006,1.95007,1.95001,1.95001,49300001.0
2006-12-11 16:21:00,1.95003,1.95003,1.94984,1.94991,77099998.0
2006-12-11 16:22:00,1.94995,1.95038,1.94995,1.95038,77699998.0
2006-12-11 16:23:00,1.95027,1.95027,1.95006,1.95007,88900000.0
2006-12-11 16:24:00,1.94997,1.95002,1.94986,1.9499,29100000.0
2006-12-11 16:25:00,1.94988,1.95007,1.94988,1.95007,37700000.0
2006-12-11 16:26:00,1.95019,1.95025,1.95011,1.95018,35200000.0
2006-12-11 16:27:00,1.95017,1.95036,1.95017,1.95024,75100001.0
2006-12-11 16:28:00,1.95026,1.95049,1.95026,1.95041,53700001.0
2006-12-11 16:29:00,1.9506,1.95069,1.9506,1.95067,65199999.0
2006-12-11 16:30:00,1.9505,1.95055,1.95045,1.95052,71800000.0
2006-12-11 16:31:00,1.95052,1.9506,1.95047,1.95051,38000000.0
2006-12-11 16:32:00,1.95057,1.95069,1.95054,1.95058,73500001.0
2006-12-11 16:33:00,1.9505,1.95061,1.95049,1.95049,67600000.0
2006-12-11 16:34:00,1.95052,1.95054,1.95031,1.9505,100500001.0
2006-12-11 16:35:00,1.95065,1.95082,1.95065,1.95079,37600000.0
2006-12-11 16:36:00,1.95077,1.95077,1.95045,1.95065,58900000.0
2006-12-11 16:37:00,1.95075,1.95096,1.95075,1.95087,46000000.0
2006-12-11 16:38:00,1.95075,1.95086,1.95075,1.95082,50700000.0
2006-12-11 16:39:00,1.95066,1.95086,1.9506,1.9506,71700001.0
2006-12-11 16:40:00,1.95054,1.95063,1.95049,1.95056,58500000.0
2006-12-11 16:41:00,1.95032,1.95074,1.95032,1.95059,68100000.0
2006-12-11 16:42:00,1.95058,1.95096,1.95058,1.95091,44899999.0
2006-12-11 16:43:00,1.95091,1.95108,1.95083,1.95104,71900000.0
2006-12-11 16:44:00,1.95113,1.95127,1.95113,1.9512,49500001.0
2006-12-11 16:45:00,1.95118,1.95138,1.95117,1.9512,76000000.0
2006-12-11 16:46:00,1.95122,1.95122,1.95087,1.95087,77600000.0
2006-12-11 16:47:00,1.95092,1.95109,1.95083,1.95092,71900000.0
2006-12-11 16:48:00,1.95082,1.95093,1.9507,1.9507,58600000.0
2006-12-11 16:49:00,1.9507,1.9508,1.95059,1.9506,116800001.0
2006-12-11 16:50:00,1.95056,1.95056,1.95043,1.95049,62400000.0
2006-12-11 16:51:00,1.95053,1.95071,1.95053,1.95067,71399999.0
2006-12-11 16:52:00,1.95069,1.95072,1.95062,1.95072,20700000.0
2006-12-11 16:53:00,1.95075,1.95092,1.95075,1.95092,77200001.0
2006-12-11 16:54:00,1.95083,1.95088,1.95077,1.95083,92700000.0
2006-12-11 16:55:00,1.95075,1.95078,1.95053,1.95073,53900001.0
2006-12-11 16:56:00,1.95063,1.95085,1.95063,1.95073,81699998.0
2006-12-11 16:57:00,1.95078,1.95082,1.95065,1.95082,68400000.0
2006-12-11 16:58:00,1.9508,1.95091,1.95079,1.95089,67499999.0
2006-12-11 16:59:00,1.95093,1.95123,1.95093,1.95123,56499999.0
2006-12-11 17:00:00,1.95112,1.95112,1.95065,1.95065,126599997.0
2006-12-11 17:01:00,1.95065,1.95083,1.95065,1.9508,32370000.0
2006-12-11 17:02:00,1.95086,1.95086,1.95075,1.9508,101899998.0
2006-12-11 17:03:00,1.9509,1.95118,1.9509,1.9511,68400002.0
2006-12-11 17:04:00,1.95101,1.95106,1.95066,1.95066,55100001.0
2006-12-11 17:05:00,1.95063,1.95076,1.95063,1.95067,38700000.0
2006-12-11 17:06:00,1.95073,1.95083,1.95065,1.95083,68899998.0
2006-12-11 17:07:00,1.95082,1.95093,1.95078,1.9508,30900000.0
2006-12-11 17:08:00,1.95049,1.95049,1.95026,1.95026,4800000.0
2006-12-11 17:09:00,1.94984,1.94997,1.94962,1.94965,108299999.0
2006-12-11 17:10:00,1.94971,1.94971,1.94939,1.94961,100600000.0
2006-12-11 17:11:00,1.94965,1.95018,1.94965,1.95018,84000000.0
2006-12-11 17:12:00,1.94997,1.94997,1.94958,1.94969,57500000.0
2006-12-11 17:13:00,1.94977,1.9499,1.94966,1.94966,33600000.0
2006-12-11 17:14:00,1.94963,1.9499,1.9495,1.9498,120199999.0
2006-12-11 17:15:00,1.94977,1.94987,1.94974,1.94987,70200001.0
2006-12-11 17:16:00,1.94985,1.94992,1.94975,1.94992,33700000.0
2006-12-11 17:17:00,1.95001,1.95038,1.95001,1.95038,20200000.0
2006-12-11 17:18:00,1.95048,1.95048,1.95026,1.9504,52500000.0
2006-12-11 17:19:00,1.95041,1.95051,1.95036,1.95048,63950001.0
2006-12-11 17:20:00,1.95036,1.95057,1.95036,1.95057,44700000.0
2006-12-11 17:21:00,1.95059,1.95094,1.95056,1.9509,58999999.0
2006-12-11 17:22:00,1.95089,1.95116,1.95089,1.95116,30900000.0
2006-12-11 17:23:00,1.95129,1.9515,1.95116,1.95116,77299999.0
2006-12-11 17:24:00,1.9514,1.95196,1.9514,1.95191,83200001.0
2006-12-11 17:25:00,1.952,1.95216,1.95194,1.95216,99300000.0
2006-12-11 17:26:00,1.95217,1.95217,1.95174,1.95175,81799998.0
2006-12-11 17:27:00,1.95182,1.95196,1.95182,1.95183,69499999.0
2006-12-11 17:28:00,1.95187,1.95189,1.95176,1.95178,110700003.0
2006-12-11 17:29:00,1.95184,1.95187,1.95172,1.95172,86000001.0
2006-12-11 17:30:00,1.95168,1.95203,1.95168,1.95203,75400000.0
2006-12-11 17:31:00,1.95212,1.95223,1.95208,1.95212,69500001.0
2006-12-11 17:32:00,1.95208,1.95253,1.95208,1.95253,47400001.0
2006-12-11 17:33:00,1.95271,1.95271,1.95236,1.95242,79700001.0
2006-12-11 17:34:00,1.95247,1.95255,1.95238,1.95255,121599999.0
2006-12-11 17:35:00,1.95264,1.95268,1.95255,1.95262,71200000.0
2006-12-11 17:36:00,1.9526,1.95274,1.9526,1.95274,91199999.0
2006-12-11 17:37:00,1.95269,1.95321,1.95269,1.95321,21300000.0
2006-12-11 17:38:00,1.95335,1.95339,1.95313,1.95325,91500000.0
2006-12-11 17:39:00,1.95318,1.95318,1.95289,1.95297,54499999.0
2006-12-11 17:40:00,1.95315,1.95326,1.95299,1.95309,104900000.0
2006-12-11 17:41:00,1.95319,1.95339,1.95311,1.95339,50900000.0
2006-12-11 17:42:00,1.95346,1.95352,1.95313,1.95313,47100000.0
2006-12-11 17:43:00,1.95308,1.95322,1.95308,1.95315,56300000.0
2006-12-11 17:44:00,1.95305,1.95335,1.95305,1.95323,106500000.0
2006-12-11 17:45:00,1.95321,1.95324,1.95305,1.95321,34900000.0
2006-12-11 17:46:00,1.95319,1.95319,1.9531,1.95312,48700000.0
2006-12-11 17:47:00,1.95309,1.95325,1.95303,1.95325,56700000.0
2006-12-11 17:48:00,1.95333,1.95346,1.95324,1.95334,79399999.0
2006-12-11 17:49:00,1.9533,1.95361,1.95323,1.95361,102600001.0
2006-12-11 17:50:00,1.95366,1.95387,1.95366,1.95371,65699998.0
2006-12-11 17:51:00,1.95363,1.95375,1.95363,1.95363,54300000.0
2006-12-11 17:52:00,1.95358,1.95375,1.95356,1.95375,59200001.0
2006-12-11 17:53:00,1.95385,1.95385,1.95344,1.95355,130800000.0
2006-12-11 17:54:00,1.9535,1.95361,1.95349,1.95358,21600000.0
2006-12-11 17:55:00,1.9537,1.95371,1.95339,1.95339,30400000.0
2006-12-11 17:56:00,1.95322,1.95328,1.95316,1.95325,47700001.0
2006-12-11 17:57:00,1.95315,1.95328,1.95309,1.95317,74100000.0
2006-12-11 17:58:00,1.9532,1.95333,1.95313,1.95325,69200000.0
2006-12-11 17:59:00,1.9534,1.95365,1.9534,1.95356,62099998.0
2006-12-11 18:00:00,1.95377,1.95393,1.95377,1.95387,22300000.0
2006-12-11 18:01:00,1.9539,1.95422,1.95373,1.95408,888799999.0
2006-12-11 18:02:00,1.95414,1.95419,1.954,1.95405,911400002.0
2006-12-11 18:03:00,1.95407,1.95418,1.95401,1.95407,1432699992.0
2006-12-11 18:04:00,1.95417,1.95435,1.95414,1.95427,913799998.0
2006-12-11 18:05:00,1.95425,1.95441,1.95418,1.95438,1012599997.0
2006-12-11 18:06:00,1.95448,1.95469,1.95435,1.95459,1053300001.0
2006-12-11 18:07:00,1.95462,1.95462,1.95437,1.95458,1271700003.0
2006-12-11 18:08:00,1.95469,1.95508,1.9546,1.95497,1256700004.0
2006-12-11 18:09:00,1.95495,1.95498,1.95451,1.95463,623600003.0
2006-12-11 18:10:00,1.95463,1.95468,1.95448,1.95448,948549997.0
2006-12-11 18:11:00,1.95449,1.95463,1.95441,1.95446,583700001.0
2006-12-11 18:12:00,1.9545,1.9549,1.95449,1.95452,720100003.0
2006-12-11 18:13:00,1.95445,1.95445,1.95415,1.95415,619800002.0
2006-12-11 18:14:00,1.95422,1.95422,1.95404,1.95407,767550007.0
2006-12-11 18:15:00,1.95403,1.95404,1.95386,1.95404,917099999.0
2006-12-11 18:16:00,1.9541,1.95461,1.95402,1.95453,612000002.0
2006-12-11 18:17:00,1.95453,1.95455,1.9544,1.95443,401800000.0
2006-12-11 18:18:00,1.95451,1.95465,1.95441,1.95461,727400000.0
2006-12-11 18:19:00,1.95469,1.95477,1.95451,1.9546,687000001.0
2006-12-11 18:20:00,1.95457,1.95459,1.95448,1.95455,411800000.0
2006-12-11 18:21:00,1.9545,1.95451,1.95434,1.95442,826500000.0
2006-12-11 18:22:00,1.95441,1.9545,1.95422,1.95422,578499999.0
2006-12-11 18:23:00,1.9542,1.95433,1.95415,1.95433,743000001.0
2006-12-11 18:24:00,1.9543,1.9543,1.95407,1.95412,767699992.0
2006-12-11 18:25:00,1.95402,1.95415,1.95387,1.95393,779599997.0
2006-12-11 18:26:00,1.954,1.95403,1.95385,1.95402,473700000.0
2006-12-11 18:27:00,1.95408,1.9544,1.95408,1.95433,651850002.0
2006-12-11 18:28:00,1.9544,1.95496,1.9544,1.95496,397000001.0
2006-12-11 18:29:00,1.95504,1.95543,1.95504,1.95543,636350000.0
2006-12-11 18:30:00,1.95535,1.95538,1.95516,1.95516,747549999.0
2006-12-11 18:31:00,1.9552,1.9555,1.9552,1.95543,449599998.0
2006-12-11 18:32:00,1.95564,1.95609,1.95561,1.95582,387499998.0
2006-12-11 18:33:00,1.95582,1.95582,1.95515,1.95529,621099999.0
2006-12-11 18:34:00,1.95522,1.95546,1.95516,1.95533,665900001.0
2006-12-11 18:35:00,1.95527,1.95539,1.95516,1.95526,407699998.0
2006-12-11 18:36:00,1.95518,1.95518,1.95471,1.95477,128200003.0
2006-12-11 18:37:00,1.9548,1.95495,1.95474,1.95489,70900000.0
2006-12-11 18:38:00,1.95493,1.95493,1.95463,1.95477,177399998.0
2006-12-11 18:39:00,1.95468,1.95479,1.95446,1.95457,235500000.0
2006-12-11 18:40:00,1.95456,1.9547,1.95453,1.95453,392500001.0
2006-12-11 18:41:00,1.95452,1.95472,1.95452,1.95472,378800007.0
2006-12-11 18:42:00,1.95478,1.95481,1.95467,1.95473,148200001.0
2006-12-11 18:43:00,1.95481,1.95507,1.9547,1.95507,96999999.0
2006-12-11 18:44:00,1.95508,1.95536,1.95508,1.95536,342599997.0
2006-12-11 18:45:00,1.95538,1.95542,1.95526,1.95533,225100000.0
2006-12-11 18:46:00,1.9555,1.95578,1.95534,1.95538,104500001.0
2006-12-11 18:47:00,1.9553,1.95539,1.95527,1.95531,215999999.0
2006-12-11 18:48:00,1.95516,1.95538,1.95516,1.95536,390600000.0
2006-12-11 18:49:00,1.95535,1.95554,1.95535,1.95546,59100000.0
2006-12-11 18:50:00,1.95558,1.9558,1.95557,1.95576,231500001.0
2006-12-11 18:51:00,1.95584,1.9559,1.95564,1.95569,393299998.0
2006-12-11 18:52:00,1.95555,1.95566,1.95548,1.95554,609200000.0
2006-12-11 18:53:00,1.95543,1.95554,1.95533,1.95538,431600002.0
2006-12-11 18:54:00,1.95543,1.95559,1.95541,1.95541,205799999.0
2006-12-11 18:55:00,1.95545,1.95545,1.95526,1.95526,619699996.0
2006-12-11 18:56:00,1.95523,1.9554,1.95522,1.95524,274499999.0
2006-12-11 18:57:00,1.95511,1.95515,1.9549,1.9549,471700002.0
2006-12-11 18:58:00,1.95496,1.95504,1.95482,1.95487,664349995.0
2006-12-11 18:59:00,1.95485,1.95497,1.95478,1.95485,322099997.0
2006-12-11 19:00:00,1.95488,1.95528,1.95488,1.95515,300899997.0
2006-12-11 19:01:00,1.95517,1.9566,1.95517,1.95643,38300000.0
2006-12-11 19:02:00,1.95651,1.95765,1.95649,1.95689,485099999.0
2006-12-11 19:03:00,1.95688,1.95732,1.95685,1.95688,557200004.0
2006-12-11 19:04:00,1.95683,1.95689,1.95658,1.95675,377900003.0
2006-12-11 19:05:00,1.95671,1.95671,1.95628,1.95655,101000000.0
2006-12-11 19:06:00,1.95657,1.95667,1.95645,1.95649,823300000.0
2006-12-11 19:07:00,1.95641,1.95711,1.95641,1.957,406999998.0
2006-12-11 19:08:00,1.95693,1.95693,1.95644,1.95659,601100003.0
2006-12-11 19:09:00,1.95663,1.95664,1.95647,1.95663,238900000.0
2006-12-11 19:10:00,1.95667,1.95699,1.95667,1.95686,395349995.0
2006-12-11 19:11:00,1.95684,1.95698,1.95675,1.95675,105700000.0
2006-12-11 19:12:00,1.95684,1.95773,1.95684,1.95773,188900000.0
2006-12-11 19:13:00,1.9578,1.9578,1.95727,1.95763,373899999.0
2006-12-11 19:14:00,1.95757,1.95763,1.95744,1.95763,243900002.0
2006-12-11 19:15:00,1.95754,1.95848,1.95754,1.95848,409500000.0
2006-12-11 19:16:00,1.9586,1.95876,1.95825,1.95825,127300001.0
2006-12-11 19:17:00,1.95823,1.9585,1.95812,1.95814,203500001.0
2006-12-11 19:18:00,1.9581,1.95866,1.95781,1.95781,327099996.0
2006-12-11 19:19:00,1.95787,1.95805,1.95754,1.95757,388700005.0
2006-12-11 19:20:00,1.95743,1.95748,1.95718,1.95737,376100003.0
2006-12-11 19:21:00,1.95741,1.95761,1.95734,1.95751,406046995.0
2006-12-11 19:22:00,1.95752,1.95763,1.95745,1.95746,388500002.0
2006-12-11 19:23:00,1.95746,1.95752,1.95734,1.9575,290200001.0
2006-12-11 19:24:00,1.95749,1.95825,1.95749,1.95815,89800000.0
2006-12-11 19:25:00,1.958,1.95832,1.95783,1.95832,120900002.0
2006-12-11 19:26:00,1.95827,1.95841,1.95818,1.95841,448999993.0
2006-12-11 19:27:00,1.95843,1.95843,1.95813,1.95838,415300000.0
2006-12-11 19:28:00,1.9584,1.95845,1.95826,1.95835,415200000.0
2006-12-11 19:29:00,1.95832,1.9585,1.9583,1.95839,211400004.0
2006-12-11 19:30:00,1.95843,1.95883,1.95831,1.95873,574399998.0
2006-12-11 19:31:00,1.95884,1.95914,1.95884,1.95902,216800000.0
2006-12-11 19:32:00,1.95898,1.95904,1.95854,1.95862,420200001.0
2006-12-11 19:33:00,1.95862,1.9588,1.95841,1.9588,279499999.0
2006-12-11 19:34:00,1.95874,1.95874,1.95833,1.95843,180699996.0
2006-12-11 19:35:00,1.95846,1.95896,1.95846,1.95892,398100002.0
2006-12-11 19:36:00,1.95895,1.95901,1.95872,1.95872,451600001.0
2006-12-11 19:37:00,1.95865,1.9588,1.95865,1.95878,249000001.0
2006-12-11 19:38:00,1.95877,1.9591,1.95874,1.95887,75500000.0
2006-12-11 19:39:00,1.95883,1.95894,1.95864,1.95881,172199999.0
2006-12-11 19:40:00,1.95882,1.95885,1.95869,1.9587,328100003.0
2006-12-11 19:41:00,1.95879,1.95929,1.95879,1.95909,267500001.0
2006-12-11 19:42:00,1.95905,1.95914,1.95894,1.95913,256500001.0
2006-12-11 19:43:00,1.95913,1.95913,1.95902,1.95907,210100000.0
2006-12-11 19:44:00,1.9591,1.95928,1.95905,1.9592,335499998.0
2006-12-11 19:45:00,1.95917,1.95917,1.95899,1.95905,160799999.0
2006-12-11 19:46:00,1.95902,1.95902,1.95884,1.95892,317570000.0
2006-12-11 19:47:00,1.95895,1.95896,1.95886,1.95886,88399998.0
2006-12-11 19:48:00,1.95888,1.95895,1.95887,1.9589,258199999.0
2006-12-11 19:49:00,1.95891,1.95891,1.95866,1.95868,364899999.0
2006-12-11 19:50:00,1.95857,1.9587,1.9585,1.9586,364899998.0
2006-12-11 19:51:00,1.95855,1.95865,1.9585,1.95865,303800000.0
2006-12-11 19:52:00,1.95865,1.95875,1.95853,1.95869,244300000.0
2006-12-11 19:53:00,1.95893,1.95922,1.95893,1.95903,74300000.0
2006-12-11 19:54:00,1.95896,1.95896,1.95876,1.95889,165900002.0
2006-12-11 19:55:00,1.95891,1.95891,1.95853,1.95868,116800000.0
2006-12-11 19:56:00,1.9587,1.9589,1.95864,1.9589,260999999.0
2006-12-11 19:57:00,1.95889,1.95893,1.95876,1.95888,332000001.0
2006-12-11 19:58:00,1.95888,1.95892,1.9588,1.9589,410499995.0
2006-12-11 19:59:00,1.95885,1.95885,1.95827,1.95827,282300002.0
2006-12-11 20:00:00,1.95808,1.95817,1.95799,1.95811,203300001.0
2006-12-11 20:01:00,1.95818,1.9583,1.9581,1.95825,185399998.0
2006-12-11 20:02:00,1.95825,1.95833,1.95817,1.9582,159299997.0
2006-12-11 20:03:00,1.95812,1.95812,1.95752,1.9576,81500000.0
2006-12-11 20:04:00,1.95761,1.95763,1.95749,1.95751,205100000.0
2006-12-11 20:05:00,1.95746,1.95773,1.95746,1.95763,215800000.0
2006-12-11 20:06:00,1.95768,1.95781,1.95768,1.95778,207000000.0
2006-12-11 20:07:00,1.95779,1.95783,1.95768,1.95777,155499999.0
2006-12-11 20:08:00,1.95787,1.95794,1.95784,1.95794,287699997.0
2006-12-11 20:09:00,1.95785,1.95785,1.95771,1.95773,166300000.0
2006-12-11 20:10:00,1.9577,1.95774,1.95763,1.95767,121500002.0
2006-12-11 20:11:00,1.95775,1.95791,1.95768,1.95791,89599998.0
2006-12-11 20:12:00,1.95777,1.95782,1.95767,1.95771,466099998.0
2006-12-11 20:13:00,1.9576,1.9576,1.95718,1.95718,173300000.0
2006-12-11 20:14:00,1.9572,1.95727,1.95715,1.9572,120800001.0
2006-12-11 20:15:00,1.95723,1.95747,1.95719,1.95731,388400001.0
2006-12-11 20:16:00,1.95737,1.95745,1.95737,1.95745,136200001.0
2006-12-11 20:17:00,1.95743,1.95745,1.95737,1.95739,71800001.0
2006-12-11 20:18:00,1.95739,1.9575,1.95732,1.95732,146700000.0
2006-12-11 20:19:00,1.95732,1.95743,1.95729,1.95743,203100003.0
2006-12-11 20:20:00,1.95742,1.95756,1.9574,1.95749,276300001.0
2006-12-11 20:21:00,1.95747,1.95747,1.9574,1.9574,142200001.0
2006-12-11 20:22:00,1.95743,1.95749,1.95741,1.95741,102099999.0
2006-12-11 20:23:00,1.95737,1.95753,1.95734,1.95751,335100003.0
2006-12-11 20:24:00,1.95747,1.95761,1.95747,1.95757,139200001.0
2006-12-11 20:25:00,1.95759,1.95764,1.9575,1.95764,442900003.0
2006-12-11 20:26:00,1.9576,1.95768,1.95757,1.9576,548699999.0
2006-12-11 20:27:00,1.95765,1.95768,1.9576,1.95768,217499999.0
2006-12-11 20:28:00,1.95762,1.95772,1.95759,1.95762,225099999.0
2006-12-11 20:29:00,1.95765,1.95771,1.9576,1.9576,280200000.0
2006-12-11 20:30:00,1.95759,1.95766,1.95748,1.95761,752700006.0
2006-12-11 20:31:00,1.95757,1.95765,1.95757,1.9576,656500002.0
2006-12-11 20:32:00,1.95757,1.95761,1.95742,1.95743,566699998.0
2006-12-11 20:33:00,1.9574,1.9576,1.95733,1.95749,249299999.0
2006-12-11 20:34:00,1.95757,1.95763,1.95753,1.95753,104800001.0
2006-12-11 20:35:00,1.95747,1.95753,1.95744,1.95747,37700000.0
2006-12-11 20:36:00,1.95746,1.95747,1.95735,1.95745,187700000.0
2006-12-11 20:37:00,1.95736,1.95736,1.95722,1.95722,115550001.0
2006-12-11 20:38:00,1.95721,1.95747,1.9572,1.95738,206900000.0
2006-12-11 20:39:00,1.95746,1.95753,1.95742,1.9575,208699998.0
2006-12-11 20:40:00,1.95749,1.95771,1.95742,1.9576,279700002.0
2006-12-11 20:41:00,1.95757,1.95757,1.9574,1.95752,192900002.0
2006-12-11 20:42:00,1.95747,1.95749,1.95738,1.95738,67799999.0
2006-12-11 20:43:00,1.95743,1.9575,1.95734,1.95746,205100001.0
2006-12-11 20:44:00,1.95748,1.95749,1.95729,1.95738,369900002.0
2006-12-11 20:45:00,1.9573,1.95738,1.95722,1.95735,130799999.0
2006-12-11 20:46:00,1.95735,1.9574,1.95724,1.95726,201800003.0
2006-12-11 20:47:00,1.95721,1.9573,1.95719,1.95726,343000000.0
2006-12-11 20:48:00,1.95722,1.95728,1.95717,1.95718,166800002.0
2006-12-11 20:49:00,1.95716,1.95723,1.95713,1.95723,101900001.0
2006-12-11 20:50:00,1.95723,1.95733,1.95714,1.95725,274300002.0
2006-12-11 20:51:00,1.95725,1.95725,1.95715,1.9572,368099998.0
2006-12-11 20:52:00,1.95718,1.95731,1.95712,1.95712,200799999.0
2006-12-11 20:53:00,1.95713,1.9573,1.95712,1.95725,591599995.0
2006-12-11 20:54:00,1.95732,1.95746,1.9573,1.95736,467299999.0
2006-12-11 20:55:00,1.9574,1.95745,1.95737,1.9574,398149997.0
2006-12-11 20:56:00,1.9574,1.95745,1.95737,1.95737,407649997.0
2006-12-11 20:57:00,1.95739,1.95742,1.95729,1.95738,474900000.0
2006-12-11 20:58:00,1.95743,1.95743,1.95723,1.9573,239600002.0
2006-12-11 20:59:00,1.95727,1.95734,1.95712,1.95717,533999996.0
2006-12-11 21:00:00,1.95715,1.95722,1.9571,1.9572,394900000.0
2006-12-11 21:01:00,1.95713,1.95721,1.95704,1.95706,318500001.0
2006-12-11 21:02:00,1.9571,1.95722,1.95706,1.95722,187999999.0
2006-12-11 21:03:00,1.95724,1.95738,1.95724,1.95736,200800002.0
2006-12-11 21:04:00,1.95739,1.95743,1.95731,1.95734,154300000.0
2006-12-11 21:05:00,1.9573,1.95737,1.9573,1.95732,255099997.0
2006-12-11 21:06:00,1.9573,1.95743,1.95726,1.95738,186650000.0
2006-12-11 21:07:00,1.95741,1.95763,1.95741,1.95763,75200002.0
2006-12-11 21:08:00,1.95762,1.95764,1.95761,1.95762,35400000.0
2006-12-11 21:09:00,1.95756,1.9577,1.95756,1.9576,84200000.0
2006-12-11 21:10:00,1.95764,1.95772,1.95761,1.95761,133400001.0
2006-12-11 21:11:00,1.95757,1.95782,1.95757,1.95782,98700001.0
2006-12-11 21:12:00,1.95783,1.95783,1.9577,1.95782,56200001.0
2006-12-11 21:13:00,1.95781,1.9579,1.95778,1.95778,217300000.0
2006-12-11 21:14:00,1.95786,1.95804,1.95786,1.95798,354400001.0
2006-12-11 21:15:00,1.95804,1.95804,1.9579,1.95798,250300002.0
2006-12-11 21:16:00,1.95803,1.95807,1.95788,1.9579,66000000.0
2006-12-11 21:17:00,1.95799,1.95801,1.95788,1.95801,135699999.0
2006-12-11 21:18:00,1.95796,1.95804,1.95786,1.95804,123100000.0
2006-12-11 21:19:00,1.95814,1.95815,1.95807,1.95815,87300000.0
2006-12-11 21:20:00,1.95817,1.95823,1.95812,1.9582,351699995.0
2006-12-11 21:21:00,1.95822,1.95828,1.95812,1.95812,115799998.0
2006-12-11 21:22:00,1.95811,1.95822,1.95811,1.95811,267800001.0
2006-12-11 21:23:00,1.95815,1.95815,1.95815,1.95815,16000000.0
2006-12-11 21:24:00,1.95809,1.9581,1.95803,1.95806,213800002.0
2006-12-11 21:25:00,1.95806,1.95811,1.95804,1.95805,132300000.0
2006-12-11 21:26:00,1.95807,1.95808,1.95807,1.95808,47000000.0
2006-12-11 21:27:00,1.9581,1.95815,1.9581,1.9581,58299999.0
2006-12-11 21:28:00,1.95812,1.95832,1.9581,1.95832,151600000.0
2006-12-11 21:29:00,1.95823,1.95832,1.95818,1.95832,81700000.0
2006-12-11 21:30:00,1.95835,1.95835,1.95835,1.95835,4500000.0
2006-12-11 21:31:00,1.95831,1.95831,1.95819,1.95825,68300000.0
2006-12-11 21:32:00,1.95825,1.95833,1.95807,1.95812,220599999.0
2006-12-11 21:33:00,1.9582,1.95825,1.95812,1.95815,284500001.0
2006-12-11 21:34:00,1.95815,1.95815,1.95805,1.95805,221099999.0
2006-12-11 21:35:00,1.95808,1.95808,1.95804,1.95804,37300000.0
2006-12-11 21:36:00,1.95817,1.95824,1.95809,1.95809,108800002.0
2006-12-11 21:37:00,1.95807,1.95822,1.95806,1.95815,226800001.0
2006-12-11 21:38:00,1.95813,1.95817,1.9581,1.9581,135000001.0
2006-12-11 21:39:00,1.95818,1.95818,1.95815,1.95815,28300000.0
2006-12-11 21:40:00,1.9581,1.9581,1.95793,1.95793,201099997.0
2006-12-11 21:41:00,1.9579,1.95799,1.95783,1.95799,220599999.0
2006-12-11 21:42:00,1.95804,1.95816,1.95803,1.95816,117000000.0
2006-12-11 21:43:00,1.95815,1.95817,1.95815,1.95815,63000000.0
2006-12-11 21:44:00,1.95819,1.95847,1.95819,1.95843,79499999.0
2006-12-11 21:45:00,1.95844,1.95849,1.95832,1.95843,69400001.0
2006-12-11 21:46:00,1.95843,1.95843,1.95819,1.95825,202299998.0
2006-12-11 21:47:00,1.95827,1.95841,1.95825,1.9584,165100000.0
2006-12-11 21:48:00,1.95841,1.95841,1.95827,1.95827,92600001.0
2006-12-11 21:49:00,1.95821,1.95833,1.95821,1.95833,110850001.0
2006-12-11 21:50:00,1.95835,1.95835,1.95834,1.95834,18300000.0
2006-12-11 21:51:00,1.9583,1.95834,1.95827,1.95827,198700000.0
2006-12-11 21:52:00,1.9583,1.95835,1.95826,1.95834,74300000.0
2006-12-11 21:53:00,1.95832,1.95832,1.9582,1.9582,78800001.0
2006-12-11 21:54:00,1.95827,1.95833,1.95817,1.95817,83300000.0
2006-12-11 21:55:00,1.95817,1.95825,1.95815,1.9582,251700001.0
2006-12-11 21:56:00,1.95821,1.95831,1.95821,1.95825,56599999.0
2006-12-11 21:57:00,1.95823,1.95823,1.9581,1.9581,130200001.0
2006-12-11 21:58:00,1.95808,1.95808,1.95798,1.95808,74700001.0
2006-12-11 21:59:00,1.95811,1.95821,1.95808,1.95813,451646989.0
2006-12-11 22:00:00,1.95817,1.95861,1.95817,1.95833,166800000.0
2006-12-11 22:01:00,1.95828,1.95839,1.9582,1.95838,81700001.0
2006-12-11 22:02:00,1.95837,1.95837,1.95798,1.95815,173600000.0
2006-12-11 22:03:00,1.9581,1.9581,1.95804,1.9581,88300000.0
2006-12-11 22:04:00,1.95807,1.95815,1.95807,1.9581,279200000.0
2006-12-11 22:05:00,1.9581,1.9581,1.95802,1.9581,113200000.0
2006-12-11 22:06:00,1.95808,1.95812,1.95807,1.95808,19900000.0
2006-12-11 22:07:00,1.95813,1.95813,1.95805,1.95805,93199999.0
2006-12-11 22:08:00,1.95806,1.95809,1.95806,1.95807,56400000.0
2006-12-11 22:09:00,1.95807,1.95807,1.95803,1.95803,37600000.0
2006-12-11 22:10:00,1.95799,1.95807,1.95798,1.95807,46400001.0
2006-12-11 22:11:00,1.95809,1.95811,1.95802,1.95805,26700000.0
2006-12-11 22:12:00,1.9581,1.9581,1.95802,1.95806,223999998.0
2006-12-11 22:13:00,1.9581,1.95811,1.95806,1.9581,63500001.0
2006-12-11 22:14:00,1.95808,1.95808,1.95802,1.95804,42100000.0
2006-12-11 22:15:00,1.95813,1.95813,1.95786,1.95798,253199998.0
2006-12-11 22:16:00,1.95805,1.95815,1.958,1.95803,306299995.0
2006-12-11 22:17:00,1.95796,1.95804,1.9579,1.95797,50500000.0
2006-12-11 22:18:00,1.95808,1.95812,1.95792,1.95795,75800000.0
2006-12-11 22:19:00,1.95791,1.95791,1.95774,1.95774,67600002.0
2006-12-11 22:20:00,1.9577,1.95783,1.9577,1.95777,57800001.0
2006-12-11 22:21:00,1.95777,1.95777,1.95763,1.95773,148299998.0
2006-12-11 22:22:00,1.95772,1.95776,1.95758,1.95758,80100000.0
2006-12-11 22:23:00,1.9576,1.95781,1.9576,1.95766,151799999.0
2006-12-11 22:24:00,1.9576,1.95772,1.95756,1.95765,62000000.0
2006-12-11 22:25:00,1.95768,1.9577,1.95765,1.95768,136499998.0
2006-12-11 22:26:00,1.95765,1.95765,1.95741,1.95741,56400000.0
2006-12-11 22:27:00,1.95711,1.95711,1.95678,1.95678,92799998.0
2006-12-11 22:28:00,1.95674,1.95677,1.95662,1.95672,111999999.0
2006-12-11 22:29:00,1.95664,1.95674,1.95658,1.95658,226100004.0
2006-12-11 22:30:00,1.95658,1.95666,1.95655,1.95662,78700001.0
2006-12-11 22:31:00,1.95665,1.95665,1.95663,1.95665,60800000.0
2006-12-11 22:32:00,1.95665,1.95669,1.95663,1.95665,205699999.0
2006-12-11 22:33:00,1.95674,1.95682,1.95664,1.95674,136599999.0
2006-12-11 22:34:00,1.95661,1.95661,1.95608,1.95608,180400000.0
2006-12-11 22:35:00,1.95623,1.9564,1.95623,1.9564,39300000.0
2006-12-11 22:36:00,1.95643,1.9565,1.95635,1.95644,82999999.0
2006-12-11 22:37:00,1.95654,1.95659,1.95642,1.95645,55500000.0
2006-12-11 22:38:00,1.9564,1.95651,1.9564,1.95647,58900000.0
2006-12-11 22:39:00,1.95642,1.95642,1.95635,1.95638,55800001.0
2006-12-11 22:40:00,1.9564,1.9564,1.95637,1.9564,75600000.0
2006-12-11 22:41:00,1.95639,1.95645,1.95632,1.95645,94200000.0
2006-12-11 22:42:00,1.95645,1.95645,1.95635,1.95645,64900000.0
2006-12-11 22:43:00,1.95633,1.95633,1.95616,1.95617,120600000.0
2006-12-11 22:44:00,1.9562,1.95633,1.95619,1.95625,118600000.0
2006-12-11 22:45:00,1.95625,1.95628,1.95607,1.95617,99099999.0
2006-12-11 22:46:00,1.95616,1.95629,1.95616,1.95623,91600003.0
2006-12-11 22:47:00,1.95627,1.95645,1.95625,1.95645,53200000.0
2006-12-11 22:48:00,1.9565,1.95652,1.9563,1.9563,27499999.0
2006-12-11 22:49:00,1.95627,1.95633,1.95627,1.95633,55499999.0
2006-12-11 22:50:00,1.95645,1.95649,1.95628,1.95643,75800002.0
2006-12-11 22:51:00,1.95636,1.95653,1.95636,1.95649,53500000.0
2006-12-11 22:52:00,1.95662,1.95662,1.95662,1.95662,32300000.0
2006-12-11 22:53:00,1.95664,1.95676,1.95642,1.95657,36600000.0
2006-12-11 22:54:00,1.95655,1.95659,1.95653,1.95655,126300001.0
2006-12-11 22:55:00,1.95636,1.95636,1.95623,1.95623,29300000.0
2006-12-11 22:56:00,1.95621,1.95625,1.95618,1.95625,72399998.0
2006-12-11 22:57:00,1.95657,1.95657,1.95635,1.95635,60200000.0
2006-12-11 22:58:00,1.95634,1.95661,1.95634,1.95652,63400000.0
2006-12-11 22:59:00,1.95656,1.95657,1.95642,1.95646,98100000.0
2006-12-11 23:00:00,1.95647,1.95647,1.95626,1.95632,66800000.0
2006-12-11 23:01:00,1.95658,1.95658,1.9565,1.95652,58799998.0
2006-12-11 23:02:00,1.95648,1.95652,1.95648,1.95652,11300000.0
2006-12-11 23:03:00,1.95645,1.95661,1.95645,1.95661,49400000.0
2006-12-11 23:04:00,1.9566,1.9566,1.95649,1.95655,48200000.0
2006-12-11 23:05:00,1.95654,1.95666,1.95654,1.95663,71300001.0
2006-12-11 23:06:00,1.95656,1.95658,1.95649,1.95657,47600001.0
2006-12-11 23:07:00,1.95658,1.95676,1.95658,1.95672,91100001.0
2006-12-11 23:08:00,1.95671,1.95687,1.95671,1.95687,48099999.0
2006-12-11 23:09:00,1.95691,1.95691,1.95674,1.95685,53000000.0
2006-12-11 23:10:00,1.95667,1.95667,1.95663,1.95663,10900000.0
2006-12-11 23:11:00,1.95653,1.95656,1.95645,1.9565,52300000.0
2006-12-11 23:12:00,1.95654,1.95667,1.95654,1.95658,79500000.0
2006-12-11 23:13:00,1.95665,1.95665,1.95655,1.95665,49800000.0
2006-12-11 23:14:00,1.95655,1.95659,1.95637,1.95649,60400000.0
2006-12-11 23:15:00,1.95642,1.95646,1.95637,1.95637,21300000.0
2006-12-11 23:16:00,1.95649,1.95651,1.95649,1.95651,12300000.0
2006-12-11 23:17:00,1.9565,1.95655,1.9565,1.95655,73300001.0
2006-12-11 23:18:00,1.95655,1.95655,1.9564,1.95653,70400000.0
2006-12-11 23:19:00,1.9565,1.95653,1.95639,1.95653,65500001.0
2006-12-11 23:20:00,1.95657,1.95657,1.95627,1.95629,44099999.0
2006-12-11 23:21:00,1.95606,1.95636,1.95606,1.95631,47199999.0
2006-12-11 23:22:00,1.95623,1.95636,1.95623,1.95629,77400000.0
2006-12-11 23:23:00,1.95627,1.95663,1.95627,1.95663,74399999.0
2006-12-11 23:24:00,1.95666,1.95673,1.95662,1.95673,78800000.0
2006-12-11 23:25:00,1.95661,1.9567,1.95661,1.95662,35900000.0
2006-12-11 23:26:00,1.95662,1.95685,1.95662,1.95669,52800000.0
2006-12-11 23:27:00,1.95654,1.95662,1.95648,1.95662,44800000.0
2006-12-11 23:28:00,1.95659,1.95661,1.95659,1.95661,15900000.0
2006-12-11 23:29:00,1.95675,1.95681,1.95665,1.95681,91500002.0
2006-12-11 23:30:00,1.95676,1.95684,1.95669,1.95684,33500000.0
2006-12-11 23:31:00,1.95674,1.95682,1.95664,1.95664,36400000.0
2006-12-11 23:32:00,1.95664,1.95677,1.95655,1.95661,69199998.0
2006-12-11 23:33:00,1.95665,1.9567,1.95665,1.9567,9300000.0
2006-12-11 23:34:00,1.95659,1.95659,1.95617,1.95619,33700000.0
2006-12-11 23:35:00,1.95624,1.95629,1.9561,1.9561,50000000.0
2006-12-11 23:36:00,1.95615,1.95615,1.95615,1.95615,4800000.0
2006-12-11 23:37:00,1.95613,1.95623,1.95597,1.9562,53700000.0
2006-12-11 23:38:00,1.95624,1.95644,1.95624,1.95644,46100000.0
2006-12-11 23:39:00,1.95645,1.95645,1.95645,1.95645,4800000.0
2006-12-11 23:40:00,1.95642,1.95642,1.95634,1.95638,42699999.0
2006-12-11 23:41:00,1.95628,1.95628,1.95628,1.95628,200000.0
2006-12-11 23:42:00,1.95635,1.9565,1.95635,1.9565,3000000.0
2006-12-11 23:43:00,1.95648,1.95652,1.95645,1.95646,71600001.0
2006-12-11 23:44:00,1.95639,1.95646,1.95639,1.95646,28700000.0
2006-12-11 23:45:00,1.9566,1.95664,1.95652,1.95657,23200000.0
2006-12-11 23:46:00,1.95665,1.95679,1.95656,1.95657,44000000.0
2006-12-11 23:47:00,1.95672,1.95683,1.95672,1.95683,19100000.0
2006-12-11 23:48:00,1.95688,1.95715,1.95684,1.95715,87100003.0
2006-12-11 23:49:00,1.95703,1.95707,1.95689,1.95707,71399999.0
2006-12-11 23:50:00,1.95713,1.95716,1.95706,1.95711,50400000.0
2006-12-11 23:51:00,1.95713,1.95725,1.95713,1.95714,136900001.0
2006-12-11 23:52:00,1.95718,1.95728,1.95718,1.9572,60700001.0
2006-12-11 23:53:00,1.95719,1.95736,1.95717,1.95736,37100000.0
2006-12-11 23:54:00,1.95735,1.95735,1.95707,1.95733,116300001.0
2006-12-11 23:55:00,1.95732,1.9575,1.95732,1.9575,31900001.0
2006-12-11 23:56:00,1.95753,1.95763,1.95739,1.95743,75200000.0
2006-12-11 23:57:00,1.95743,1.95744,1.95734,1.95744,68000000.0
2006-12-11 23:58:00,1.95748,1.95753,1.95748,1.95749,24800000.0
2006-12-11 23:59:00,1.95747,1.95801,1.9574,1.95801,89699999.0
2006-12-12 00:00:00,1.95797,1.95797,1.95765,1.9578,52799999.0
2006-12-12 00:01:00,1.95776,1.95776,1.95757,1.95759,27600000.0
2006-12-12 00:02:00,1.95754,1.95755,1.95748,1.9575,104400000.0
2006-12-12 00:03:00,1.95749,1.95753,1.95741,1.95753,70199999.0
2006-12-12 00:04:00,1.9574,1.95745,1.95735,1.95742,22000000.0
2006-12-12 00:05:00,1.95752,1.95763,1.95749,1.95753,36000000.0
2006-12-12 00:06:00,1.95762,1.95777,1.95762,1.95775,50000000.0
2006-12-12 00:07:00,1.95773,1.95796,1.95773,1.9579,30400000.0
2006-12-12 00:08:00,1.95799,1.95799,1.95775,1.95785,108700000.0
2006-12-12 00:09:00,1.95792,1.95798,1.95792,1.95798,100050000.0
2006-12-12 00:10:00,1.958,1.95825,1.9579,1.9579,87299998.0
2006-12-12 00:11:00,1.958,1.958,1.95783,1.95783,42200000.0
2006-12-12 00:12:00,1.95779,1.95804,1.95779,1.95802,21500000.0
2006-12-12 00:13:00,1.95807,1.95812,1.95803,1.95808,112900001.0
2006-12-12 00:14:00,1.95807,1.95807,1.95794,1.95794,30000000.0
2006-12-12 00:15:00,1.95792,1.95802,1.95789,1.95793,41400000.0
2006-12-12 00:16:00,1.95797,1.95797,1.95782,1.95785,35200000.0
2006-12-12 00:17:00,1.95794,1.95801,1.95794,1.95801,32199999.0
2006-12-12 00:18:00,1.95803,1.95803,1.95785,1.95798,71799999.0
2006-12-12 00:19:00,1.95811,1.95826,1.95808,1.95808,35600000.0
2006-12-12 00:20:00,1.95814,1.95895,1.9581,1.95895,81299999.0
2006-12-12 00:21:00,1.95889,1.95894,1.95887,1.9589,73100000.0
2006-12-12 00:22:00,1.95888,1.95888,1.95868,1.9588,82200000.0
2006-12-12 00:23:00,1.95891,1.959,1.95884,1.95898,40900000.0
2006-12-12 00:24:00,1.95889,1.95889,1.95875,1.95881,36300000.0
2006-12-12 00:25:00,1.95861,1.95865,1.95848,1.95848,38100000.0
2006-12-12 00:26:00,1.95856,1.95857,1.95847,1.95857,14700000.0
2006-12-12 00:27:00,1.95852,1.95868,1.95852,1.95866,28800000.0
2006-12-12 00:28:00,1.95868,1.95868,1.95847,1.95855,29600000.0
2006-12-12 00:29:00,1.95848,1.95857,1.95844,1.95845,124400000.0
2006-12-12 00:30:00,1.95833,1.95833,1.95815,1.95822,80300000.0
2006-12-12 00:31:00,1.95832,1.95843,1.95832,1.95834,46000000.0
2006-12-12 00:32:00,1.95837,1.95848,1.95837,1.95848,11400000.0
2006-12-12 00:33:00,1.9585,1.95854,1.95847,1.95854,80100001.0
2006-12-12 00:34:00,1.95852,1.95852,1.95837,1.95844,48299999.0
2006-12-12 00:35:00,1.95849,1.95853,1.95849,1.95853,1100000.0
2006-12-12 00:36:00,1.95858,1.95867,1.95858,1.95867,11700000.0
2006-12-12 00:37:00,1.95862,1.95867,1.95858,1.95865,21200000.0
2006-12-12 00:38:00,1.95857,1.95857,1.95855,1.95855,14900000.0
2006-12-12 00:39:00,1.95863,1.95865,1.9586,1.95865,62900000.0
2006-12-12 00:40:00,1.95865,1.95865,1.95865,1.95865,11700000.0
2006-12-12 00:41:00,1.95862,1.95865,1.9586,1.95865,39100000.0
2006-12-12 00:42:00,1.9586,1.95865,1.95853,1.9586,51000000.0
2006-12-12 00:43:00,1.95864,1.95897,1.95859,1.95896,80400000.0
2006-12-12 00:44:00,1.95892,1.95896,1.95876,1.9588,60400001.0
2006-12-12 00:45:00,1.95879,1.95882,1.95876,1.95882,36200001.0
2006-12-12 00:46:00,1.95875,1.95893,1.95874,1.95874,105100001.0
2006-12-12 00:47:00,1.95869,1.95873,1.95863,1.95868,28500000.0
2006-12-12 00:48:00,1.95865,1.95871,1.95862,1.95871,42200001.0
2006-12-12 00:49:00,1.95868,1.95873,1.95865,1.95865,40800000.0
2006-12-12 00:50:00,1.95877,1.95877,1.95873,1.95873,46100000.0
2006-12-12 00:51:00,1.95872,1.95879,1.95869,1.95875,79499999.0
2006-12-12 00:52:00,1.95878,1.95892,1.95877,1.95892,21500000.0
2006-12-12 00:53:00,1.95888,1.95891,1.95879,1.95879,49100001.0
2006-12-12 00:54:00,1.95887,1.95887,1.95877,1.9588,106500000.0
2006-12-12 00:55:00,1.9588,1.95883,1.95875,1.9588,60700000.0
2006-12-12 00:56:00,1.95868,1.95895,1.95867,1.9589,95900000.0
2006-12-12 00:57:00,1.95886,1.95886,1.95873,1.95875,23100000.0
2006-12-12 00:58:00,1.95873,1.95881,1.95871,1.95878,60400001.0
2006-12-12 00:59:00,1.95885,1.95887,1.95868,1.95887,98199999.0
2006-12-12 01:00:00,1.95881,1.95882,1.95881,1.95882,7600000.0
2006-12-12 01:01:00,1.95867,1.95867,1.95865,1.95866,26900000.0
2006-12-12 01:02:00,1.95864,1.95876,1.95864,1.95866,34400000.0
2006-12-12 01:03:00,1.95873,1.95873,1.95858,1.95868,57000000.0
2006-12-12 01:04:00,1.9587,1.95888,1.9587,1.95884,75500001.0
2006-12-12 01:05:00,1.95892,1.95892,1.95867,1.95867,54000001.0
2006-12-12 01:06:00,1.95865,1.95873,1.95865,1.95865,88499997.0
2006-12-12 01:07:00,1.95868,1.95875,1.95868,1.95873,89500000.0
2006-12-12 01:08:00,1.95876,1.95883,1.95876,1.95883,9800000.0
2006-12-12 01:09:00,1.9588,1.95891,1.9588,1.95891,34300000.0
2006-12-12 01:10:00,1.95895,1.95895,1.95888,1.9589,65999999.0
2006-12-12 01:11:00,1.959,1.95928,1.959,1.95928,54999999.0
2006-12-12 01:12:00,1.95949,1.9595,1.95934,1.95945,62400001.0
2006-12-12 01:13:00,1.95957,1.95978,1.95957,1.95964,68100000.0
2006-12-12 01:14:00,1.95967,1.95979,1.95967,1.95977,38700000.0
2006-12-12 01:15:00,1.9597,1.95996,1.95961,1.95996,52299999.0
2006-12-12 01:16:00,1.9602,1.96044,1.9602,1.96039,41099999.0
2006-12-12 01:17:00,1.96041,1.96045,1.96027,1.96034,82900001.0
2006-12-12 01:18:00,1.96043,1.96051,1.96043,1.96046,18600000.0
2006-12-12 01:19:00,1.9604,1.96043,1.9604,1.96043,23800000.0
2006-12-12 01:20:00,1.96047,1.9605,1.96035,1.9605,28800000.0
2006-12-12 01:21:00,1.96045,1.9605,1.96045,1.9605,41200001.0
2006-12-12 01:22:00,1.96041,1.96041,1.96019,1.9603,35800000.0
2006-12-12 01:23:00,1.96028,1.96032,1.96028,1.96032,34100000.0
2006-12-12 01:24:00,1.96027,1.96046,1.96027,1.96046,32300000.0
2006-12-12 01:25:00,1.9605,1.9605,1.96039,1.9604,54800000.0
2006-12-12 01:26:00,1.96046,1.96053,1.96043,1.96053,46599999.0
2006-12-12 01:27:00,1.96048,1.96051,1.96044,1.96044,59700000.0
2006-12-12 01:28:00,1.96034,1.96038,1.96014,1.96014,37400000.0
2006-12-12 01:29:00,1.96029,1.96039,1.95964,1.95987,90600000.0
2006-12-12 01:30:00,1.95993,1.95993,1.95986,1.95993,12900000.0
2006-12-12 01:31:00,1.96004,1.96004,1.95977,1.95984,61500000.0
2006-12-12 01:32:00,1.95988,1.96004,1.95988,1.96004,31399999.0
2006-12-12 01:33:00,1.96004,1.96018,1.96,1.96001,65900001.0
2006-12-12 01:34:00,1.96001,1.96001,1.95992,1.96,42200000.0
2006-12-12 01:35:00,1.9599,1.95997,1.9599,1.95997,18400000.0
2006-12-12 01:36:00,1.96003,1.96003,1.95995,1.96001,52500000.0
2006-12-12 01:37:00,1.96013,1.96013,1.96003,1.96011,61000000.0
2006-12-12 01:38:00,1.96013,1.9603,1.96012,1.96023,44200000.0
2006-12-12 01:39:00,1.9603,1.9604,1.9603,1.9604,20800000.0
2006-12-12 01:40:00,1.96033,1.96033,1.96029,1.96029,28299999.0
2006-12-12 01:41:00,1.96034,1.9604,1.96029,1.96035,88099998.0
2006-12-12 01:42:00,1.96038,1.96051,1.96033,1.96045,53100000.0
2006-12-12 01:43:00,1.96044,1.96051,1.96043,1.96048,54000000.0
2006-12-12 01:44:00,1.96055,1.96055,1.96045,1.96045,60900000.0
2006-12-12 01:45:00,1.96048,1.96048,1.96035,1.96048,36670000.0
2006-12-12 01:46:00,1.96046,1.96046,1.96037,1.9604,40800000.0
2006-12-12 01:47:00,1.96043,1.96047,1.9604,1.96045,41900000.0
2006-12-12 01:48:00,1.96049,1.96055,1.9604,1.96046,15300000.0
2006-12-12 01:49:00,1.96049,1.96057,1.96048,1.96053,92200000.0
2006-12-12 01:50:00,1.96044,1.96048,1.9603,1.96048,48600000.0
2006-12-12 01:51:00,1.96049,1.96049,1.96041,1.96047,80699999.0
2006-12-12 01:52:00,1.96046,1.96046,1.96033,1.96033,91100000.0
2006-12-12 01:53:00,1.96027,1.96028,1.96019,1.96023,75299997.0
2006-12-12 01:54:00,1.96027,1.96038,1.96027,1.96033,102600000.0
2006-12-12 01:55:00,1.96023,1.96023,1.96007,1.96007,26100000.0
2006-12-12 01:56:00,1.95985,1.96002,1.95969,1.95998,90999998.0
2006-12-12 01:57:00,1.96005,1.9601,1.95992,1.95992,56400000.0
2006-12-12 01:58:00,1.95981,1.95981,1.95937,1.95961,31800000.0
2006-12-12 01:59:00,1.95958,1.95973,1.95957,1.95973,40900000.0
2006-12-12 02:00:00,1.95969,1.95969,1.95957,1.95957,60000000.0
2006-12-12 02:01:00,1.95951,1.95957,1.95951,1.95957,77600000.0
2006-12-12 02:02:00,1.95952,1.95958,1.95938,1.95958,63600000.0
2006-12-12 02:03:00,1.95958,1.95965,1.95949,1.95955,65300000.0
2006-12-12 02:04:00,1.95957,1.95958,1.95945,1.95945,27200000.0
2006-12-12 02:05:00,1.95942,1.95949,1.95937,1.95937,37700000.0
2006-12-12 02:06:00,1.95931,1.95931,1.95911,1.95931,65399999.0
2006-12-12 02:07:00,1.95925,1.95925,1.95918,1.95918,16700000.0
2006-12-12 02:08:00,1.95911,1.95927,1.95911,1.95927,15800000.0
2006-12-12 02:09:00,1.95927,1.9593,1.95909,1.95913,56100000.0
2006-12-12 02:10:00,1.95928,1.95931,1.9592,1.95926,38300001.0
2006-12-12 02:11:00,1.95938,1.9594,1.95927,1.95936,45899999.0
2006-12-12 02:12:00,1.95931,1.95935,1.95925,1.95925,38800000.0
2006-12-12 02:13:00,1.95929,1.95933,1.9592,1.95926,52000000.0
2006-12-12 02:14:00,1.9593,1.9593,1.95925,1.95925,35300000.0
2006-12-12 02:15:00,1.95916,1.9593,1.95915,1.9593,70500000.0
2006-12-12 02:16:00,1.9592,1.95932,1.9592,1.95932,92099998.0
2006-12-12 02:17:00,1.95937,1.95937,1.95922,1.95929,57400001.0
2006-12-12 02:18:00,1.95938,1.95938,1.95922,1.95933,107000001.0
2006-12-12 02:19:00,1.95937,1.95955,1.95937,1.9594,63800000.0
2006-12-12 02:20:00,1.95933,1.95947,1.95924,1.95947,76999999.0
2006-12-12 02:21:00,1.95942,1.95949,1.9593,1.9593,70900002.0
2006-12-12 02:22:00,1.95916,1.95933,1.95916,1.95927,88199997.0
2006-12-12 02:23:00,1.95934,1.95941,1.95931,1.95941,74099999.0
2006-12-12 02:24:00,1.95936,1.95936,1.9593,1.95935,37199999.0
2006-12-12 02:25:00,1.95926,1.95928,1.9592,1.95928,111399999.0
2006-12-12 02:26:00,1.95923,1.95936,1.95909,1.9593,75900000.0
2006-12-12 02:27:00,1.9594,1.95976,1.9594,1.95976,46300000.0
2006-12-12 02:28:00,1.95958,1.95987,1.95957,1.95987,64900000.0
2006-12-12 02:29:00,1.96001,1.96001,1.95977,1.95987,109700003.0
2006-12-12 02:30:00,1.95986,1.95996,1.95977,1.95979,141599996.0
2006-12-12 02:31:00,1.95977,1.95987,1.95957,1.95975,41300000.0
2006-12-12 02:32:00,1.95968,1.95968,1.95961,1.95963,89600002.0
2006-12-12 02:33:00,1.95965,1.95971,1.95957,1.9596,45700000.0
2006-12-12 02:34:00,1.9596,1.95969,1.95958,1.95958,80300000.0
2006-12-12 02:35:00,1.95966,1.95966,1.95962,1.95962,19300000.0
2006-12-12 02:36:00,1.95957,1.9596,1.95951,1.95952,14800000.0
2006-12-12 02:37:00,1.95958,1.95958,1.95955,1.95955,38100001.0
2006-12-12 02:38:00,1.95947,1.95956,1.95947,1.95952,31800000.0
2006-12-12 02:39:00,1.9595,1.95955,1.95945,1.95955,82700001.0
2006-12-12 02:40:00,1.95949,1.95949,1.95945,1.95945,40899999.0
2006-12-12 02:41:00,1.95946,1.95951,1.95927,1.95927,78600000.0
2006-12-12 02:42:00,1.9592,1.95923,1.95912,1.95923,56000001.0
2006-12-12 02:43:00,1.95918,1.95921,1.95917,1.95919,25800000.0
2006-12-12 02:44:00,1.95913,1.95936,1.95913,1.95926,117099998.0
2006-12-12 02:45:00,1.9592,1.95922,1.95909,1.95909,53270000.0
2006-12-12 02:46:00,1.95919,1.95948,1.95919,1.95919,73700000.0
2006-12-12 02:47:00,1.95924,1.95945,1.95924,1.95945,35300000.0
2006-12-12 02:48:00,1.9594,1.95953,1.95939,1.95948,40000000.0
2006-12-12 02:49:00,1.95948,1.95948,1.95942,1.95942,32400000.0
2006-12-12 02:50:00,1.95942,1.95946,1.95937,1.95937,32200001.0
2006-12-12 02:51:00,1.95928,1.95939,1.95923,1.95939,72300000.0
2006-12-12 02:52:00,1.95933,1.95933,1.95925,1.95925,55399999.0
2006-12-12 02:53:00,1.95919,1.95925,1.95915,1.95925,75699999.0
2006-12-12 02:54:00,1.95923,1.95931,1.95918,1.95927,74800002.0
2006-12-12 02:55:00,1.95921,1.95928,1.95911,1.95918,44700000.0
2006-12-12 02:56:00,1.95927,1.95933,1.95923,1.95929,104300001.0
2006-12-12 02:57:00,1.9592,1.95924,1.95899,1.95918,106100000.0
2006-12-12 02:58:00,1.95915,1.95926,1.95908,1.95918,73600000.0
2006-12-12 02:59:00,1.9591,1.95921,1.95898,1.95898,29700000.0
2006-12-12 03:00:00,1.95906,1.95921,1.95906,1.9591,43200000.0
2006-12-12 03:01:00,1.95911,1.95926,1.95905,1.95925,73400002.0
2006-12-12 03:02:00,1.95919,1.9593,1.95914,1.95923,49200000.0
2006-12-12 03:03:00,1.95928,1.95935,1.95922,1.95922,87400000.0
2006-12-12 03:04:00,1.95924,1.95927,1.95924,1.95926,73100002.0
2006-12-12 03:05:00,1.95913,1.95929,1.95913,1.9592,74500000.0
2006-12-12 03:06:00,1.95914,1.95924,1.95907,1.95907,82600000.0
2006-12-12 03:07:00,1.95908,1.95933,1.95908,1.95923,44300000.0
2006-12-12 03:08:00,1.95928,1.95928,1.95915,1.95915,51399999.0
2006-12-12 03:09:00,1.95922,1.95922,1.95907,1.95913,35299999.0
2006-12-12 03:10:00,1.9591,1.95915,1.959,1.95915,10800000.0
2006-12-12 03:11:00,1.95923,1.95923,1.9591,1.9591,69300000.0
2006-12-12 03:12:00,1.95905,1.95908,1.95894,1.95905,49900002.0
2006-12-12 03:13:00,1.95924,1.95936,1.95915,1.95915,50600001.0
2006-12-12 03:14:00,1.95922,1.95935,1.95919,1.95919,35300001.0
2006-12-12 03:15:00,1.95924,1.95924,1.95905,1.95907,76700000.0
2006-12-12 03:16:00,1.95923,1.95923,1.95914,1.95917,10300000.0
2006-12-12 03:17:00,1.95912,1.9592,1.95912,1.95916,97399998.0
2006-12-12 03:18:00,1.95913,1.95921,1.95913,1.9592,29400000.0
2006-12-12 03:19:00,1.95915,1.9592,1.95915,1.9592,13400000.0
2006-12-12 03:20:00,1.95923,1.95923,1.95917,1.95917,3800000.0
2006-12-12 03:21:00,1.95921,1.95923,1.95916,1.95916,29300000.0
2006-12-12 03:22:00,1.95918,1.95931,1.95918,1.95923,24500000.0
2006-12-12 03:23:00,1.95934,1.95942,1.95901,1.95901,40800000.0
2006-12-12 03:24:00,1.9593,1.95935,1.9593,1.95935,6200000.0
2006-12-12 03:25:00,1.95928,1.95932,1.95923,1.95928,63799999.0
2006-12-12 03:26:00,1.95927,1.95942,1.95927,1.95942,48599999.0
2006-12-12 03:27:00,1.95936,1.95936,1.95934,1.95934,3600000.0
2006-12-12 03:28:00,1.95935,1.95935,1.95928,1.95928,3700000.0
2006-12-12 03:29:00,1.95933,1.95933,1.95927,1.95927,21100001.0
2006-12-12 03:30:00,1.95923,1.95934,1.95922,1.95929,63799998.0
2006-12-12 03:31:00,1.95934,1.95938,1.95934,1.95938,6300000.0
2006-12-12 03:32:00,1.9594,1.9594,1.95932,1.9594,30900000.0
2006-12-12 03:33:00,1.95933,1.95933,1.95933,1.95933,30900000.0
2006-12-12 03:34:00,1.95933,1.95933,1.95927,1.95927,14200000.0
2006-12-12 03:35:00,1.95942,1.95945,1.95925,1.95941,67100001.0
2006-12-12 03:36:00,1.95926,1.95936,1.95926,1.9593,64400000.0
2006-12-12 03:37:00,1.95936,1.95942,1.95932,1.95932,79599998.0
2006-12-12 03:38:00,1.9593,1.95938,1.95925,1.95925,46300000.0
2006-12-12 03:39:00,1.9593,1.95935,1.9593,1.9593,52400000.0
2006-12-12 03:40:00,1.95935,1.95935,1.95928,1.95935,28400000.0
2006-12-12 03:41:00,1.95937,1.95942,1.95932,1.9594,50300000.0
2006-12-12 03:42:00,1.9593,1.95941,1.9593,1.95934,66000002.0
2006-12-12 03:43:00,1.95925,1.95939,1.95917,1.95928,103200001.0
2006-12-12 03:44:00,1.95935,1.9594,1.95917,1.95931,57699999.0
2006-12-12 03:45:00,1.95933,1.95941,1.95931,1.95937,85800003.0
2006-12-12 03:46:00,1.9593,1.95938,1.95925,1.95925,65900001.0
2006-12-12 03:47:00,1.95935,1.95935,1.95927,1.95935,76500000.0
2006-12-12 03:48:00,1.9593,1.95936,1.95925,1.95931,24500000.0
2006-12-12 03:49:00,1.9593,1.95938,1.95927,1.95938,23200000.0
2006-12-12 03:50:00,1.95939,1.95939,1.95924,1.95928,89900003.0
2006-12-12 03:51:00,1.95928,1.95933,1.95925,1.95925,67100000.0
2006-12-12 03:52:00,1.9593,1.9593,1.95925,1.9593,28400000.0
2006-12-12 03:53:00,1.95925,1.95933,1.95923,1.95933,42700000.0
2006-12-12 03:54:00,1.95932,1.95932,1.95919,1.9592,61299999.0
2006-12-12 03:55:00,1.95926,1.95933,1.95926,1.95933,18900000.0
2006-12-12 03:56:00,1.95937,1.95943,1.95928,1.95943,88399998.0
2006-12-12 03:57:00,1.95948,1.95964,1.95947,1.95964,66499999.0
2006-12-12 03:58:00,1.95963,1.95967,1.95956,1.95966,89899999.0
2006-12-12 03:59:00,1.95958,1.95967,1.95948,1.95967,24100000.0
2006-12-12 04:00:00,1.95965,1.95968,1.95958,1.95966,53999999.0
2006-12-12 04:01:00,1.95969,1.95969,1.95951,1.95956,80600000.0
2006-12-12 04:02:00,1.95959,1.95961,1.95959,1.95961,29700001.0
2006-12-12 04:03:00,1.95957,1.95957,1.95944,1.95947,17300000.0
2006-12-12 04:04:00,1.95946,1.95958,1.95946,1.95958,77500002.0
2006-12-12 04:05:00,1.95963,1.95971,1.95951,1.95965,77800000.0
2006-12-12 04:06:00,1.95953,1.95965,1.95953,1.9596,65999999.0
2006-12-12 04:07:00,1.95957,1.95958,1.95938,1.95938,96499999.0
2006-12-12 04:08:00,1.9595,1.95953,1.95939,1.95953,63900000.0
2006-12-12 04:09:00,1.95955,1.95955,1.95948,1.9595,24200000.0
2006-12-12 04:10:00,1.95943,1.95947,1.95943,1.95947,42800000.0
2006-12-12 04:11:00,1.95952,1.95952,1.95947,1.95947,52399999.0
2006-12-12 04:12:00,1.9595,1.95953,1.95949,1.95949,37200001.0
2006-12-12 04:13:00,1.95955,1.95958,1.95945,1.95945,112799999.0
2006-12-12 04:14:00,1.95957,1.95974,1.95957,1.95966,138900000.0
2006-12-12 04:15:00,1.95977,1.95982,1.95969,1.95982,60100001.0
2006-12-12 04:16:00,1.9598,1.95991,1.95977,1.95977,80499998.0
2006-12-12 04:17:00,1.95976,1.95985,1.95976,1.95985,33900001.0
2006-12-12 04:18:00,1.95991,1.95993,1.9598,1.95992,48300000.0
2006-12-12 04:19:00,1.95986,1.96006,1.95978,1.96,60000001.0
2006-12-12 04:20:00,1.95982,1.9599,1.95982,1.95985,29600000.0
2006-12-12 04:21:00,1.96,1.96024,1.96,1.96024,51099999.0
2006-12-12 04:22:00,1.96025,1.96055,1.96025,1.96055,97499999.0
2006-12-12 04:23:00,1.9605,1.96056,1.9605,1.96056,43100001.0
2006-12-12 04:24:00,1.96058,1.96058,1.96042,1.96042,81100001.0
2006-12-12 04:25:00,1.9604,1.9604,1.9604,1.9604,41900000.0
2006-12-12 04:26:00,1.96045,1.96045,1.96035,1.9604,43199999.0
2006-12-12 04:27:00,1.96045,1.96045,1.96037,1.96045,85000000.0
2006-12-12 04:28:00,1.96036,1.96037,1.96025,1.96025,82600000.0
2006-12-12 04:29:00,1.96023,1.9603,1.96019,1.96023,135000001.0
2006-12-12 04:30:00,1.96006,1.96015,1.95993,1.95995,74099999.0
2006-12-12 04:31:00,1.95987,1.95987,1.9598,1.9598,50800000.0
2006-12-12 04:32:00,1.95985,1.96,1.95985,1.95998,47700001.0
2006-12-12 04:33:00,1.95996,1.96002,1.95984,1.95997,121999997.0
2006-12-12 04:34:00,1.96007,1.96008,1.96007,1.96008,59599998.0
2006-12-12 04:35:00,1.96002,1.96013,1.96002,1.96013,59900000.0
2006-12-12 04:36:00,1.96007,1.9601,1.95992,1.95998,67900000.0
2006-12-12 04:37:00,1.96,1.96001,1.95982,1.95982,34700000.0
2006-12-12 04:38:00,1.95977,1.95992,1.95977,1.95992,42500000.0
2006-12-12 04:39:00,1.95985,1.95985,1.95957,1.95957,44499999.0
2006-12-12 04:40:00,1.9596,1.9596,1.95937,1.95937,55100003.0
2006-12-12 04:41:00,1.95936,1.95948,1.95936,1.95948,77900001.0
2006-12-12 04:42:00,1.95945,1.95953,1.95945,1.95947,24700000.0
2006-12-12 04:43:00,1.95947,1.95957,1.95947,1.95956,95200000.0
2006-12-12 04:44:00,1.9596,1.95976,1.95954,1.95963,147699999.0
2006-12-12 04:45:00,1.95963,1.95963,1.95952,1.95952,19900000.0
2006-12-12 04:46:00,1.95954,1.95954,1.95951,1.95951,11300000.0
2006-12-12 04:47:00,1.95952,1.95964,1.95952,1.9596,78400000.0
2006-12-12 04:48:00,1.95957,1.95957,1.95942,1.95942,33800000.0
2006-12-12 04:49:00,1.95928,1.9595,1.95924,1.9595,15900000.0
2006-12-12 04:50:00,1.95955,1.95955,1.95943,1.95943,99899999.0
2006-12-12 04:51:00,1.95949,1.95957,1.95949,1.95954,11500000.0
2006-12-12 04:52:00,1.95977,1.95994,1.95975,1.95994,38000001.0
2006-12-12 04:53:00,1.96001,1.96013,1.9599,1.96007,64499999.0
2006-12-12 04:54:00,1.96019,1.96035,1.96019,1.96031,52200001.0
2006-12-12 04:55:00,1.96031,1.96048,1.96031,1.96048,60499997.0
2006-12-12 04:56:00,1.96061,1.96102,1.96061,1.96095,57700001.0
2006-12-12 04:57:00,1.96116,1.96181,1.96116,1.9618,51600001.0
2006-12-12 04:58:00,1.96178,1.96192,1.96174,1.96177,48800000.0
2006-12-12 04:59:00,1.96179,1.96179,1.96162,1.96165,68600000.0
2006-12-12 05:00:00,1.96172,1.96177,1.96165,1.96167,80599998.0
2006-12-12 05:01:00,1.96169,1.96186,1.96169,1.96186,21400000.0
2006-12-12 05:02:00,1.9619,1.962,1.9619,1.962,24000000.0
2006-12-12 05:03:00,1.96215,1.96227,1.96211,1.96219,79099998.0
2006-12-12 05:04:00,1.96218,1.96223,1.96215,1.96223,67700000.0
2006-12-12 05:05:00,1.96222,1.96222,1.96218,1.96218,26400000.0
2006-12-12 05:06:00,1.96205,1.96208,1.96188,1.96188,34400000.0
2006-12-12 05:07:00,1.96184,1.96184,1.96126,1.96126,87899999.0
2006-12-12 05:08:00,1.96126,1.96126,1.96116,1.96118,66500001.0
2006-12-12 05:09:00,1.96119,1.96136,1.96117,1.9613,72200000.0
2006-12-12 05:10:00,1.96132,1.96136,1.96116,1.96128,94000002.0
2006-12-12 05:11:00,1.96125,1.96148,1.96125,1.96148,33900000.0
2006-12-12 05:12:00,1.96166,1.96173,1.96153,1.96165,100499998.0
2006-12-12 05:13:00,1.96182,1.96186,1.96157,1.96157,27300000.0
2006-12-12 05:14:00,1.96136,1.96149,1.96136,1.96142,73400001.0
2006-12-12 05:15:00,1.9614,1.96148,1.96133,1.96141,77400001.0
2006-12-12 05:16:00,1.96137,1.96146,1.96134,1.96146,18600000.0
2006-12-12 05:17:00,1.9616,1.96167,1.9615,1.96154,54000000.0
2006-12-12 05:18:00,1.96164,1.96168,1.96159,1.96165,81200000.0
2006-12-12 05:19:00,1.96155,1.96155,1.96148,1.96151,58600000.0
2006-12-12 05:20:00,1.96144,1.96149,1.96143,1.96149,43199999.0
2006-12-12 05:21:00,1.9615,1.96158,1.9614,1.96148,92600000.0
2006-12-12 05:22:00,1.96155,1.96155,1.96148,1.96148,26500000.0
2006-12-12 05:23:00,1.96148,1.96152,1.96144,1.96152,48100000.0
2006-12-12 05:24:00,1.96155,1.96158,1.96145,1.96158,62900001.0
2006-12-12 05:25:00,1.96155,1.96158,1.96155,1.96157,41300000.0
2006-12-12 05:26:00,1.96153,1.9616,1.96153,1.9616,91499999.0
2006-12-12 05:27:00,1.96158,1.96163,1.9615,1.96163,71800000.0
2006-12-12 05:28:00,1.96167,1.96169,1.96152,1.96152,47400000.0
2006-12-12 05:29:00,1.96157,1.96167,1.96157,1.96167,31700000.0
2006-12-12 05:30:00,1.96165,1.96165,1.96155,1.9616,36200000.0
2006-12-12 05:31:00,1.96159,1.96164,1.96159,1.96162,20600000.0
2006-12-12 05:32:00,1.96168,1.96173,1.96163,1.96173,43200000.0
2006-12-12 05:33:00,1.96177,1.96183,1.96175,1.96181,55899999.0
2006-12-12 05:34:00,1.96183,1.96193,1.96153,1.96193,86400001.0
2006-12-12 05:35:00,1.96184,1.96191,1.96184,1.96191,9100000.0
2006-12-12 05:36:00,1.9619,1.96199,1.96188,1.96195,104400001.0
2006-12-12 05:37:00,1.96195,1.96198,1.96192,1.96193,70400000.0
2006-12-12 05:38:00,1.96205,1.96205,1.96195,1.96195,36099998.0
2006-12-12 05:39:00,1.96183,1.96196,1.96183,1.96189,73800001.0
2006-12-12 05:40:00,1.96198,1.96206,1.9619,1.962,104100001.0
2006-12-12 05:41:00,1.96202,1.96208,1.96192,1.96192,58100001.0
2006-12-12 05:42:00,1.962,1.96205,1.962,1.96205,17500000.0
2006-12-12 05:43:00,1.96204,1.9621,1.96204,1.96204,45400000.0
2006-12-12 05:44:00,1.96203,1.96212,1.96203,1.96203,30500000.0
2006-12-12 05:45:00,1.96209,1.96209,1.96202,1.96202,49200000.0
2006-12-12 05:46:00,1.96197,1.9622,1.96197,1.9621,45300000.0
2006-12-12 05:47:00,1.96215,1.96226,1.96215,1.96219,25200000.0
2006-12-12 05:48:00,1.9622,1.96226,1.96216,1.96219,30100000.0
2006-12-12 05:49:00,1.96217,1.96217,1.962,1.96202,49800001.0
2006-12-12 05:50:00,1.96212,1.96218,1.96202,1.96209,70300000.0
2006-12-12 05:51:00,1.96202,1.96206,1.9617,1.9617,129300002.0
2006-12-12 05:52:00,1.96165,1.96176,1.96165,1.96168,52300000.0
2006-12-12 05:53:00,1.96158,1.96177,1.96152,1.96173,69299999.0
2006-12-12 05:54:00,1.96177,1.9618,1.9614,1.96162,99800001.0
2006-12-12 05:55:00,1.96151,1.96151,1.96134,1.96138,58800000.0
2006-12-12 05:56:00,1.9613,1.9613,1.96119,1.9612,22200000.0
2006-12-12 05:57:00,1.96125,1.96135,1.96112,1.96123,124800001.0
2006-12-12 05:58:00,1.96113,1.96113,1.96099,1.96108,55000000.0
2006-12-12 05:59:00,1.9611,1.96126,1.9611,1.96112,81099999.0
2006-12-12 06:00:00,1.96119,1.96137,1.96119,1.9613,38900000.0
2006-12-12 06:01:00,1.96147,1.96167,1.96147,1.96162,79899998.0
2006-12-12 06:02:00,1.96162,1.96164,1.9614,1.9614,39300000.0
2006-12-12 06:03:00,1.96139,1.96144,1.96131,1.96144,27600000.0
2006-12-12 06:04:00,1.96142,1.96151,1.96142,1.9615,72200001.0
2006-12-12 06:05:00,1.96143,1.96155,1.9614,1.96155,44199999.0
2006-12-12 06:06:00,1.96146,1.96163,1.96146,1.96159,55700000.0
2006-12-12 06:07:00,1.96158,1.96161,1.96142,1.96142,64399999.0
2006-12-12 06:08:00,1.96139,1.96144,1.96137,1.96144,51700000.0
2006-12-12 06:09:00,1.96143,1.9615,1.96139,1.9615,70900000.0
2006-12-12 06:10:00,1.96147,1.96153,1.9614,1.96153,56400000.0
2006-12-12 06:11:00,1.96153,1.96153,1.96144,1.96148,86799998.0
2006-12-12 06:12:00,1.96167,1.96192,1.96167,1.96189,105900000.0
2006-12-12 06:13:00,1.96196,1.96223,1.96196,1.96223,53300001.0
2006-12-12 06:14:00,1.96232,1.96241,1.96216,1.96216,51900000.0
2006-12-12 06:15:00,1.96221,1.96222,1.96208,1.96217,37300000.0
2006-12-12 06:16:00,1.96209,1.96214,1.962,1.962,90800000.0
2006-12-12 06:17:00,1.9621,1.96215,1.96205,1.9621,84900000.0
2006-12-12 06:18:00,1.96208,1.96225,1.96208,1.96225,27000000.0
2006-12-12 06:19:00,1.96214,1.96216,1.96214,1.96216,33200000.0
2006-12-12 06:20:00,1.96209,1.96209,1.96192,1.96199,45200000.0
2006-12-12 06:21:00,1.96199,1.96203,1.96194,1.96198,57100000.0
2006-12-12 06:22:00,1.96198,1.96222,1.96198,1.96222,121199999.0
2006-12-12 06:23:00,1.96226,1.9623,1.96213,1.96225,61600001.0
2006-12-12 06:24:00,1.9622,1.96231,1.96215,1.96215,55300000.0
2006-12-12 06:25:00,1.96222,1.96222,1.96213,1.96213,42400000.0
2006-12-12 06:26:00,1.96212,1.96218,1.96212,1.96218,33600000.0
2006-12-12 06:27:00,1.96208,1.96224,1.96208,1.96212,76200000.0
2006-12-12 06:28:00,1.96215,1.96223,1.96215,1.96215,26200000.0
2006-12-12 06:29:00,1.96206,1.96232,1.96197,1.96229,92700001.0
2006-12-12 06:30:00,1.96217,1.96222,1.96211,1.96222,72500000.0
2006-12-12 06:31:00,1.9622,1.96238,1.9622,1.96226,69099999.0
2006-12-12 06:32:00,1.96226,1.96226,1.96221,1.96225,67600000.0
2006-12-12 06:33:00,1.96224,1.9624,1.96224,1.9623,63700000.0
2006-12-12 06:34:00,1.96224,1.96237,1.96224,1.96233,44900001.0
2006-12-12 06:35:00,1.9623,1.9623,1.96224,1.96224,73100000.0
2006-12-12 06:36:00,1.96229,1.96233,1.96227,1.96229,39800000.0
2006-12-12 06:37:00,1.96227,1.96227,1.96223,1.96223,25900000.0
2006-12-12 06:38:00,1.96222,1.96222,1.96218,1.96218,19500000.0
2006-12-12 06:39:00,1.96212,1.96218,1.96198,1.96198,55500001.0
2006-12-12 06:40:00,1.96205,1.96205,1.96184,1.96184,31400000.0
2006-12-12 06:41:00,1.96187,1.96187,1.96158,1.96166,52200000.0
2006-12-12 06:42:00,1.96163,1.96163,1.96162,1.96162,12400000.0
2006-12-12 06:43:00,1.96166,1.9617,1.96135,1.96135,44900000.0
2006-12-12 06:44:00,1.96142,1.96155,1.96142,1.96155,24699999.0
2006-12-12 06:45:00,1.96154,1.96154,1.96131,1.96138,37300000.0
2006-12-12 06:46:00,1.96143,1.96143,1.96129,1.96139,28500000.0
2006-12-12 06:47:00,1.96138,1.9614,1.96125,1.96125,68400000.0
2006-12-12 06:48:00,1.96133,1.96134,1.96111,1.96118,42899999.0
2006-12-12 06:49:00,1.96116,1.96124,1.96116,1.96121,70300001.0
2006-12-12 06:50:00,1.96135,1.96145,1.96135,1.96145,83700001.0
2006-12-12 06:51:00,1.96132,1.96143,1.96132,1.96139,74900000.0
2006-12-12 06:52:00,1.9614,1.96145,1.96115,1.96115,19200000.0
2006-12-12 06:53:00,1.96145,1.96145,1.96133,1.96133,35300000.0
2006-12-12 06:54:00,1.96145,1.9617,1.96145,1.9617,55100001.0
2006-12-12 06:55:00,1.96163,1.9617,1.96163,1.9617,64400000.0
2006-12-12 06:56:00,1.96158,1.96162,1.96148,1.96148,49900001.0
2006-12-12 06:57:00,1.96167,1.96168,1.96166,1.96168,36900001.0
2006-12-12 06:58:00,1.96171,1.96171,1.96169,1.96169,16600000.0
2006-12-12 06:59:00,1.9617,1.96172,1.96165,1.96165,32400000.0
2006-12-12 07:00:00,1.96183,1.96183,1.96174,1.96175,36000000.0
2006-12-12 07:01:00,1.96176,1.96182,1.96161,1.96166,79899999.0
2006-12-12 07:02:00,1.96173,1.96175,1.96173,1.96175,5900000.0
2006-12-12 07:03:00,1.96167,1.96171,1.9616,1.96161,69200000.0
2006-12-12 07:04:00,1.96169,1.96169,1.96166,1.96166,12800000.0
2006-12-12 07:05:00,1.96173,1.96173,1.96162,1.96167,62900000.0
2006-12-12 07:06:00,1.96167,1.96167,1.96164,1.96164,15800000.0
2006-12-12 07:07:00,1.96175,1.96175,1.96164,1.96168,55300000.0
2006-12-12 07:08:00,1.96175,1.96175,1.96167,1.96175,48900000.0
2006-12-12 07:09:00,1.96168,1.96168,1.96154,1.96161,32600000.0
2006-12-12 07:10:00,1.96164,1.96171,1.96164,1.96171,12800000.0
2006-12-12 07:11:00,1.96167,1.96169,1.96163,1.96168,43800000.0
2006-12-12 07:12:00,1.9617,1.9617,1.96167,1.96167,12400000.0
2006-12-12 07:13:00,1.96171,1.96174,1.9616,1.9616,71700001.0
2006-12-12 07:14:00,1.96157,1.96169,1.96156,1.9616,91700001.0
2006-12-12 07:15:00,1.96162,1.96163,1.96144,1.96163,60499999.0
2006-12-12 07:16:00,1.96167,1.9617,1.96166,1.9617,23200000.0
2006-12-12 07:17:00,1.96173,1.96173,1.9616,1.96166,48600000.0
2006-12-12 07:18:00,1.96154,1.96154,1.96141,1.96141,25800000.0
2006-12-12 07:19:00,1.96142,1.96151,1.96142,1.96144,86300002.0
2006-12-12 07:20:00,1.96133,1.96147,1.96129,1.96145,109200000.0
2006-12-12 07:21:00,1.96137,1.96144,1.96133,1.9614,38700000.0
2006-12-12 07:22:00,1.9613,1.9613,1.96119,1.96119,30200000.0
2006-12-12 07:23:00,1.96116,1.96132,1.96116,1.96122,81199999.0
2006-12-12 07:24:00,1.9612,1.9613,1.96112,1.96112,61700000.0
2006-12-12 07:25:00,1.96113,1.96131,1.96113,1.96127,42300000.0
2006-12-12 07:26:00,1.96128,1.96132,1.96118,1.96132,53800000.0
2006-12-12 07:27:00,1.96125,1.96134,1.9612,1.9612,79200001.0
2006-12-12 07:28:00,1.96114,1.96114,1.96114,1.96114,3200000.0
2006-12-12 07:29:00,1.96114,1.96124,1.96114,1.96115,27600000.0
2006-12-12 07:30:00,1.96122,1.96122,1.96105,1.96105,29000000.0
2006-12-12 07:31:00,1.96111,1.96114,1.9611,1.9611,69100000.0
2006-12-12 07:32:00,1.96103,1.96103,1.9609,1.9609,49200000.0
2006-12-12 07:33:00,1.9609,1.9609,1.96073,1.96083,59399998.0
2006-12-12 07:34:00,1.96082,1.96086,1.96077,1.9608,53200000.0
2006-12-12 07:35:00,1.96094,1.96094,1.96077,1.96087,107899998.0
2006-12-12 07:36:00,1.96098,1.96099,1.96092,1.96092,35400000.0
2006-12-12 07:37:00,1.96085,1.96094,1.9608,1.96094,37400000.0
2006-12-12 07:38:00,1.96094,1.96102,1.96094,1.96102,18400000.0
2006-12-12 07:39:00,1.96087,1.96092,1.96079,1.96088,80400000.0
2006-12-12 07:40:00,1.96097,1.96116,1.96097,1.96108,31600000.0
2006-12-12 07:41:00,1.96105,1.96106,1.96089,1.961,96100000.0
2006-12-12 07:42:00,1.96094,1.96102,1.96087,1.96087,49400000.0
2006-12-12 07:43:00,1.96099,1.96099,1.96087,1.96098,89799999.0
2006-12-12 07:44:00,1.96099,1.96103,1.96089,1.96096,75100003.0
2006-12-12 07:45:00,1.96091,1.96094,1.9609,1.9609,31700000.0
2006-12-12 07:46:00,1.96094,1.96094,1.96089,1.96091,57499999.0
2006-12-12 07:47:00,1.96089,1.96099,1.96087,1.9609,50099999.0
2006-12-12 07:48:00,1.96097,1.961,1.96088,1.9609,89700000.0
2006-12-12 07:49:00,1.96095,1.96098,1.9609,1.9609,31400000.0
2006-12-12 07:50:00,1.9609,1.9609,1.96087,1.96087,7100000.0
2006-12-12 07:51:00,1.96092,1.96099,1.96092,1.96097,32600000.0
2006-12-12 07:52:00,1.96101,1.96112,1.96101,1.96112,17400000.0
2006-12-12 07:53:00,1.96103,1.96113,1.96101,1.96105,27700000.0
2006-12-12 07:54:00,1.9611,1.9611,1.96094,1.96094,33600000.0
2006-12-12 07:55:00,1.96103,1.96103,1.96096,1.96097,45800000.0
2006-12-12 07:56:00,1.961,1.961,1.96081,1.96081,66000000.0
2006-12-12 07:57:00,1.96091,1.96099,1.96091,1.96099,8800000.0
2006-12-12 07:58:00,1.96103,1.96105,1.96103,1.96105,34199999.0
2006-12-12 07:59:00,1.96097,1.96112,1.96097,1.96112,22700000.0
2006-12-12 08:00:00,1.96108,1.96122,1.96103,1.96115,62900002.0
2006-12-12 08:01:00,1.96123,1.96133,1.9611,1.96125,144499999.0
2006-12-12 08:02:00,1.96128,1.96181,1.96128,1.96181,51599999.0
2006-12-12 08:03:00,1.96185,1.96185,1.96152,1.96155,42200001.0
2006-12-12 08:04:00,1.9616,1.96191,1.96154,1.96191,120100000.0
2006-12-12 08:05:00,1.96193,1.96193,1.96177,1.96187,47800000.0
2006-12-12 08:06:00,1.96191,1.96207,1.96191,1.96207,3600000.0
2006-12-12 08:07:00,1.96206,1.96215,1.962,1.96205,59900000.0
2006-12-12 08:08:00,1.96203,1.96213,1.96197,1.96213,38400001.0
2006-12-12 08:09:00,1.96203,1.96203,1.96192,1.96201,38500000.0
2006-12-12 08:10:00,1.962,1.96205,1.96194,1.96205,170399997.0
2006-12-12 08:11:00,1.96203,1.96203,1.96195,1.96195,60200000.0
2006-12-12 08:12:00,1.96196,1.96203,1.96196,1.96198,78600000.0
2006-12-12 08:13:00,1.96197,1.96197,1.96189,1.96189,67900000.0
2006-12-12 08:14:00,1.96185,1.96194,1.96185,1.96191,27700000.0
2006-12-12 08:15:00,1.96186,1.96186,1.96164,1.96166,90299999.0
2006-12-12 08:16:00,1.96165,1.96166,1.96149,1.96165,55100000.0
2006-12-12 08:17:00,1.96148,1.96149,1.96138,1.96143,101599998.0
2006-12-12 08:18:00,1.96145,1.96154,1.96145,1.96145,41999999.0
2006-12-12 08:19:00,1.96145,1.96152,1.96141,1.96152,40800000.0
2006-12-12 08:20:00,1.96152,1.96152,1.96131,1.96151,88000001.0
2006-12-12 08:21:00,1.96148,1.96152,1.96141,1.96141,151200001.0
2006-12-12 08:22:00,1.96148,1.96152,1.96148,1.96152,7200000.0
2006-12-12 08:23:00,1.96153,1.96182,1.96149,1.96182,73400000.0
2006-12-12 08:24:00,1.96182,1.96189,1.96176,1.9618,36200001.0
2006-12-12 08:25:00,1.96171,1.96186,1.96171,1.96179,54200001.0
2006-12-12 08:26:00,1.96173,1.96175,1.96155,1.96166,48700000.0
2006-12-12 08:27:00,1.9617,1.96178,1.9617,1.9617,34100000.0
2006-12-12 08:28:00,1.96163,1.96172,1.96163,1.96167,95000000.0
2006-12-12 08:29:00,1.96143,1.96168,1.96143,1.96159,11500000.0
2006-12-12 08:30:00,1.96156,1.96161,1.96153,1.96153,61400001.0
2006-12-12 08:31:00,1.96148,1.96158,1.96145,1.96158,84799997.0
2006-12-12 08:32:00,1.96155,1.96155,1.9613,1.9613,32600000.0
2006-12-12 08:33:00,1.9612,1.9613,1.96119,1.96122,51000000.0
2006-12-12 08:34:00,1.96114,1.96123,1.96112,1.96119,73100002.0
2006-12-12 08:35:00,1.96123,1.96132,1.96123,1.96132,67999999.0
2006-12-12 08:36:00,1.96127,1.96131,1.96127,1.96131,24100000.0
2006-12-12 08:37:00,1.96115,1.96127,1.96115,1.96127,56300000.0
2006-12-12 08:38:00,1.96127,1.9613,1.9612,1.96121,45699999.0
2006-12-12 08:39:00,1.96124,1.96128,1.96119,1.96128,34200000.0
2006-12-12 08:40:00,1.96128,1.96135,1.96125,1.9613,101500000.0
2006-12-12 08:41:00,1.96132,1.96132,1.96116,1.96125,133299998.0
2006-12-12 08:42:00,1.96127,1.96127,1.96099,1.96113,79100000.0
2006-12-12 08:43:00,1.96112,1.96112,1.96094,1.96104,64100001.0
2006-12-12 08:44:00,1.96111,1.96128,1.96111,1.96118,66600000.0
2006-12-12 08:45:00,1.96124,1.96124,1.961,1.96102,52999999.0
2006-12-12 08:46:00,1.96099,1.96105,1.96097,1.96105,64500002.0
2006-12-12 08:47:00,1.9611,1.96119,1.96099,1.96099,77400001.0
2006-12-12 08:48:00,1.96105,1.9612,1.96101,1.96113,85100000.0
2006-12-12 08:49:00,1.96125,1.96131,1.96122,1.9613,36800000.0
2006-12-12 08:50:00,1.96135,1.9615,1.96135,1.9615,55400000.0
2006-12-12 08:51:00,1.96145,1.96146,1.96129,1.96146,46500000.0
2006-12-12 08:52:00,1.96145,1.96162,1.96145,1.96151,53400000.0
2006-12-12 08:53:00,1.96158,1.96158,1.96148,1.96155,95499999.0
2006-12-12 08:54:00,1.96154,1.96161,1.96152,1.96152,35400000.0
2006-12-12 08:55:00,1.96149,1.96168,1.96149,1.96167,92699999.0
2006-12-12 08:56:00,1.96172,1.9618,1.96169,1.96169,71100001.0
2006-12-12 08:57:00,1.96177,1.96194,1.96177,1.9619,23700000.0
2006-12-12 08:58:00,1.96189,1.96191,1.96158,1.96163,85300001.0
2006-12-12 08:59:00,1.9617,1.96173,1.96168,1.96172,16300000.0
2006-12-12 09:00:00,1.9618,1.96191,1.96178,1.96191,43600000.0
2006-12-12 09:01:00,1.96177,1.96177,1.96158,1.96164,74800000.0
2006-12-12 09:02:00,1.96161,1.96161,1.96121,1.96121,40900000.0
2006-12-12 09:03:00,1.96118,1.96119,1.96102,1.96109,73599999.0
2006-12-12 09:04:00,1.96098,1.96111,1.96095,1.96095,54400000.0
2006-12-12 09:05:00,1.96096,1.96109,1.96096,1.96107,93500000.0
2006-12-12 09:06:00,1.96105,1.9611,1.96094,1.9611,68300000.0
2006-12-12 09:07:00,1.96113,1.96124,1.96112,1.96123,60500000.0
2006-12-12 09:08:00,1.96128,1.96146,1.96127,1.96146,44500000.0
2006-12-12 09:09:00,1.96152,1.96163,1.9613,1.96153,40299999.0
2006-12-12 09:10:00,1.96152,1.96157,1.96143,1.96155,56400000.0
2006-12-12 09:11:00,1.96153,1.96153,1.96149,1.96149,13100000.0
2006-12-12 09:12:00,1.96156,1.96172,1.96156,1.9617,66900000.0
2006-12-12 09:13:00,1.96176,1.96199,1.9617,1.9617,33400000.0
2006-12-12 09:14:00,1.96166,1.96216,1.96166,1.96216,50300000.0
2006-12-12 09:15:00,1.96214,1.96234,1.96214,1.96225,56200002.0
2006-12-12 09:16:00,1.96221,1.96225,1.96178,1.96178,93399999.0
2006-12-12 09:17:00,1.96182,1.96191,1.9618,1.96182,70100000.0
2006-12-12 09:18:00,1.96163,1.96163,1.96117,1.96117,7300000.0
2006-12-12 09:19:00,1.96091,1.96141,1.96088,1.96141,37500000.0
2006-12-12 09:20:00,1.96143,1.96157,1.96143,1.96157,88099998.0
2006-12-12 09:21:00,1.96143,1.96143,1.96108,1.9611,70099998.0
2006-12-12 09:22:00,1.96101,1.96109,1.96101,1.96109,26400000.0
2006-12-12 09:23:00,1.96105,1.96111,1.96093,1.9611,40100000.0
2006-12-12 09:24:00,1.96118,1.96118,1.96096,1.961,34999999.0
2006-12-12 09:25:00,1.96083,1.96096,1.96083,1.96083,44399999.0
2006-12-12 09:26:00,1.96089,1.96089,1.96089,1.96089,25500000.0
2006-12-12 09:27:00,1.96094,1.9611,1.96086,1.9611,33500000.0
2006-12-12 09:28:00,1.96106,1.96106,1.9608,1.9608,64699999.0
2006-12-12 09:29:00,1.96086,1.96092,1.96079,1.96092,31100000.0
2006-12-12 09:30:00,1.96099,1.96103,1.96087,1.96103,58800000.0
2006-12-12 09:31:00,1.96107,1.96115,1.96096,1.96114,122299999.0
2006-12-12 09:32:00,1.96126,1.96154,1.96126,1.96151,19400000.0
2006-12-12 09:33:00,1.9615,1.96153,1.96127,1.96128,66300000.0
2006-12-12 09:34:00,1.96125,1.96128,1.96097,1.96105,110599998.0
2006-12-12 09:35:00,1.96104,1.96117,1.96104,1.96117,48599999.0
2006-12-12 09:36:00,1.96106,1.96124,1.96106,1.96118,86499998.0
2006-12-12 09:37:00,1.96112,1.96129,1.96112,1.96123,53700000.0
2006-12-12 09:38:00,1.96128,1.96135,1.9612,1.96134,18300000.0
2006-12-12 09:39:00,1.9612,1.96128,1.96111,1.96111,68600001.0
2006-12-12 09:40:00,1.96104,1.96118,1.96104,1.96117,52800000.0
2006-12-12 09:41:00,1.96089,1.9612,1.96089,1.96107,90700002.0
2006-12-12 09:42:00,1.96104,1.96109,1.96099,1.96106,35000000.0
2006-12-12 09:43:00,1.96097,1.96103,1.96093,1.96098,65499999.0
2006-12-12 09:44:00,1.96112,1.96158,1.96112,1.96148,130400002.0
2006-12-12 09:45:00,1.96136,1.96136,1.96113,1.96123,50100000.0
2006-12-12 09:46:00,1.96115,1.96115,1.96073,1.96084,57400000.0
2006-12-12 09:47:00,1.96088,1.96099,1.96075,1.96075,61100000.0
2006-12-12 09:48:00,1.9608,1.9608,1.96035,1.96035,64300000.0
2006-12-12 09:49:00,1.96038,1.96042,1.96035,1.96038,49300001.0
2006-12-12 09:50:00,1.96016,1.96023,1.96005,1.96008,65600000.0
2006-12-12 09:51:00,1.95996,1.95996,1.95969,1.95971,52200000.0
2006-12-12 09:52:00,1.95974,1.95995,1.95974,1.95995,43600000.0
2006-12-12 09:53:00,1.95992,1.95992,1.95927,1.95927,55100000.0
2006-12-12 09:54:00,1.95911,1.95911,1.95873,1.95908,74499999.0
2006-12-12 09:55:00,1.95912,1.95934,1.95896,1.95928,27900000.0
2006-12-12 09:56:00,1.95932,1.95932,1.95914,1.95919,73700000.0
2006-12-12 09:57:00,1.95917,1.95918,1.95908,1.95908,34700000.0
2006-12-12 09:58:00,1.95921,1.95932,1.95921,1.95924,49700000.0
2006-12-12 09:59:00,1.95907,1.9594,1.95904,1.9594,28500000.0
2006-12-12 10:00:00,1.95938,1.9595,1.95914,1.95914,112699998.0
2006-12-12 10:01:00,1.95915,1.95915,1.95894,1.95907,89800002.0
2006-12-12 10:02:00,1.9589,1.95896,1.95873,1.95873,110199999.0
2006-12-12 10:03:00,1.95872,1.95872,1.95852,1.95852,131700001.0
2006-12-12 10:04:00,1.95844,1.95844,1.95828,1.9583,28400000.0
2006-12-12 10:05:00,1.95811,1.95816,1.95779,1.95779,50200001.0
2006-12-12 10:06:00,1.95772,1.95799,1.95772,1.95794,67400000.0
2006-12-12 10:07:00,1.95824,1.95881,1.95824,1.95868,45300000.0
2006-12-12 10:08:00,1.9587,1.95893,1.9587,1.95891,47900000.0
2006-12-12 10:09:00,1.95897,1.95905,1.95869,1.95869,67200000.0
2006-12-12 10:10:00,1.95862,1.95862,1.95838,1.95849,72300000.0
2006-12-12 10:11:00,1.95837,1.95843,1.95834,1.95835,48099999.0
2006-12-12 10:12:00,1.95838,1.95843,1.95834,1.95843,22200000.0
2006-12-12 10:13:00,1.95841,1.95844,1.9584,1.95844,52600000.0
2006-12-12 10:14:00,1.95834,1.95845,1.95834,1.95843,83700001.0
2006-12-12 10:15:00,1.95837,1.95855,1.95831,1.95855,68700000.0
2006-12-12 10:16:00,1.95847,1.95852,1.95844,1.95848,57199999.0
2006-12-12 10:17:00,1.95851,1.95868,1.95843,1.95855,89900002.0
2006-12-12 10:18:00,1.95862,1.95882,1.95862,1.95882,43400000.0
2006-12-12 10:19:00,1.95881,1.95889,1.95881,1.95887,79200000.0
2006-12-12 10:20:00,1.95883,1.95893,1.95883,1.95889,64000001.0
2006-12-12 10:21:00,1.95886,1.95887,1.95874,1.95887,74500001.0
2006-12-12 10:22:00,1.95897,1.95915,1.95897,1.95915,52000001.0
2006-12-12 10:23:00,1.95909,1.95916,1.95889,1.95889,50100000.0
2006-12-12 10:24:00,1.95892,1.95899,1.95888,1.95888,56699999.0
2006-12-12 10:25:00,1.95885,1.95901,1.95885,1.95895,38200000.0
2006-12-12 10:26:00,1.95898,1.95902,1.95898,1.95902,14600000.0
2006-12-12 10:27:00,1.95902,1.95929,1.95899,1.9592,133500001.0
2006-12-12 10:28:00,1.95923,1.95941,1.95923,1.95941,29800000.0
2006-12-12 10:29:00,1.95936,1.95936,1.95923,1.95923,48100001.0
2006-12-12 10:30:00,1.95926,1.95941,1.95925,1.95934,62899998.0
2006-12-12 10:31:00,1.95941,1.95946,1.9593,1.95941,60500001.0
2006-12-12 10:32:00,1.95952,1.95962,1.9595,1.9595,44900000.0
2006-12-12 10:33:00,1.95949,1.95953,1.95941,1.95953,74399999.0
2006-12-12 10:34:00,1.95962,1.95968,1.95924,1.9593,51700001.0
2006-12-12 10:35:00,1.95935,1.95948,1.95935,1.95945,21500000.0
2006-12-12 10:36:00,1.95951,1.95954,1.95944,1.9595,46500000.0
2006-12-12 10:37:00,1.95947,1.95992,1.95947,1.95985,60900000.0
2006-12-12 10:38:00,1.95994,1.96005,1.95985,1.96005,66900000.0
2006-12-12 10:39:00,1.95987,1.95987,1.9596,1.9596,84599998.0
2006-12-12 10:40:00,1.95962,1.95965,1.95947,1.95955,42900000.0
2006-12-12 10:41:00,1.95945,1.95945,1.95933,1.95933,49600001.0
2006-12-12 10:42:00,1.95944,1.95947,1.95938,1.95942,60900000.0
2006-12-12 10:43:00,1.95951,1.95965,1.95944,1.95965,129399999.0
2006-12-12 10:44:00,1.95963,1.95968,1.95961,1.95968,63700000.0
2006-12-12 10:45:00,1.95973,1.95973,1.95965,1.95973,68199998.0
2006-12-12 10:46:00,1.95963,1.95973,1.95963,1.95968,19800000.0
2006-12-12 10:47:00,1.9597,1.9597,1.95963,1.95967,43100000.0
2006-12-12 10:48:00,1.95959,1.95966,1.95959,1.95966,26200000.0
2006-12-12 10:49:00,1.95974,1.95988,1.95974,1.95988,58600000.0
2006-12-12 10:50:00,1.95983,1.95983,1.95972,1.95978,26800000.0
2006-12-12 10:51:00,1.95984,1.95987,1.95966,1.95966,63900000.0
2006-12-12 10:52:00,1.95978,1.95987,1.95969,1.9598,45500000.0
2006-12-12 10:53:00,1.95997,1.96018,1.95997,1.96018,34700000.0
2006-12-12 10:54:00,1.9602,1.9602,1.96007,1.96014,26700000.0
2006-12-12 10:55:00,1.95998,1.95998,1.95961,1.95961,63300000.0
2006-12-12 10:56:00,1.9595,1.9595,1.9589,1.9589,94700001.0
2006-12-12 10:57:00,1.95905,1.9592,1.95905,1.95909,54500000.0
2006-12-12 10:58:00,1.95895,1.95895,1.9584,1.95862,95699999.0
2006-12-12 10:59:00,1.95865,1.95887,1.95865,1.95881,34600000.0
2006-12-12 11:00:00,1.95871,1.95872,1.9586,1.95872,26400000.0
2006-12-12 11:01:00,1.95872,1.95877,1.95859,1.95865,63500000.0
2006-12-12 11:02:00,1.95867,1.95878,1.95865,1.95869,62800000.0
2006-12-12 11:03:00,1.95877,1.95888,1.95873,1.95879,31700000.0
2006-12-12 11:04:00,1.95892,1.95892,1.95848,1.9585,76200000.0
2006-12-12 11:05:00,1.95855,1.95863,1.95847,1.95856,111499998.0
2006-12-12 11:06:00,1.95867,1.95867,1.95827,1.95831,103600001.0
2006-12-12 11:07:00,1.95836,1.95836,1.95816,1.9582,56099999.0
2006-12-12 11:08:00,1.95825,1.95833,1.95817,1.95829,71799999.0
2006-12-12 11:09:00,1.95839,1.95847,1.95835,1.95835,100100002.0
2006-12-12 11:10:00,1.95832,1.9585,1.95828,1.9585,27200000.0
2006-12-12 11:11:00,1.9586,1.95867,1.95856,1.95867,48800000.0
2006-12-12 11:12:00,1.95868,1.95872,1.95859,1.95859,40500000.0
2006-12-12 11:13:00,1.9586,1.9588,1.95859,1.95867,76800000.0
2006-12-12 11:14:00,1.95874,1.95874,1.95858,1.9586,35100000.0
2006-12-12 11:15:00,1.95868,1.95868,1.95863,1.95863,53900000.0
2006-12-12 11:16:00,1.95853,1.95868,1.95845,1.95867,68600001.0
2006-12-12 11:17:00,1.9586,1.95874,1.9586,1.95863,46500000.0
2006-12-12 11:18:00,1.95867,1.95869,1.9585,1.95858,91200000.0
2006-12-12 11:19:00,1.95851,1.95874,1.95851,1.95874,36999999.0
2006-12-12 11:20:00,1.95888,1.95904,1.95888,1.95904,46099999.0
2006-12-12 11:21:00,1.95903,1.9596,1.95897,1.9595,25600000.0
2006-12-12 11:22:00,1.95958,1.9599,1.95958,1.95986,77169999.0
2006-12-12 11:23:00,1.96001,1.96004,1.95981,1.95985,45000000.0
2006-12-12 11:24:00,1.95991,1.96022,1.95984,1.96022,69900000.0
2006-12-12 11:25:00,1.96041,1.96074,1.96038,1.96059,38500000.0
2006-12-12 11:26:00,1.96075,1.96085,1.96058,1.96058,144600000.0
2006-12-12 11:27:00,1.96066,1.9607,1.96058,1.96058,33200000.0
2006-12-12 11:28:00,1.96067,1.96073,1.96064,1.96069,55699999.0
2006-12-12 11:29:00,1.9607,1.96091,1.9606,1.96091,77000000.0
2006-12-12 11:30:00,1.96115,1.96394,1.96115,1.96393,86199999.0
2006-12-12 11:31:00,1.96391,1.96404,1.96378,1.96378,69700000.0
2006-12-12 11:32:00,1.96379,1.96379,1.96358,1.96374,55200000.0
2006-12-12 11:33:00,1.96366,1.9641,1.9636,1.9641,85499998.0
2006-12-12 11:34:00,1.96408,1.96409,1.96388,1.96409,83000002.0
2006-12-12 11:35:00,1.96396,1.96406,1.96385,1.96395,88900000.0
2006-12-12 11:36:00,1.96391,1.96407,1.96379,1.96382,83899999.0
2006-12-12 11:37:00,1.96377,1.96381,1.96354,1.96354,93800000.0
2006-12-12 11:38:00,1.96352,1.96352,1.96339,1.9634,64500000.0
2006-12-12 11:39:00,1.96342,1.96346,1.96323,1.96323,31700001.0
2006-12-12 11:40:00,1.96315,1.96328,1.96288,1.96295,60000000.0
2006-12-12 11:41:00,1.9629,1.9629,1.96278,1.96278,19100000.0
2006-12-12 11:42:00,1.96278,1.96335,1.96278,1.96335,95400000.0
2006-12-12 11:43:00,1.96346,1.96357,1.96335,1.96335,36100000.0
2006-12-12 11:44:00,1.96332,1.96341,1.96329,1.96337,56300000.0
2006-12-12 11:45:00,1.96342,1.96358,1.96342,1.96351,79900000.0
2006-12-12 11:46:00,1.9636,1.96364,1.96319,1.96319,77600000.0
2006-12-12 11:47:00,1.96309,1.96316,1.96297,1.963,134999998.0
2006-12-12 11:48:00,1.96322,1.96349,1.96318,1.96349,100400000.0
2006-12-12 11:49:00,1.96358,1.96449,1.96358,1.96449,51100000.0
2006-12-12 11:50:00,1.96467,1.96467,1.9644,1.96453,150600000.0
2006-12-12 11:51:00,1.96452,1.9646,1.96446,1.96447,50700000.0
2006-12-12 11:52:00,1.9644,1.96463,1.96437,1.96459,52500000.0
2006-12-12 11:53:00,1.96432,1.96448,1.96425,1.96446,42000000.0
2006-12-12 11:54:00,1.96421,1.96435,1.96409,1.96409,72569999.0
2006-12-12 11:55:00,1.96388,1.96388,1.96354,1.96354,62400001.0
2006-12-12 11:56:00,1.96347,1.96354,1.96332,1.96348,34200000.0
2006-12-12 11:57:00,1.9634,1.96353,1.96335,1.96338,74900000.0
2006-12-12 11:58:00,1.96331,1.96346,1.96319,1.96319,28600000.0
2006-12-12 11:59:00,1.96309,1.9632,1.9629,1.96296,123700003.0
2006-12-12 12:00:00,1.96312,1.96406,1.96312,1.96355,95500000.0
2006-12-12 12:01:00,1.96332,1.96362,1.96332,1.96347,82499999.0
2006-12-12 12:02:00,1.96368,1.9641,1.96366,1.9641,91000001.0
2006-12-12 12:03:00,1.96423,1.96463,1.96417,1.96463,49500001.0
2006-12-12 12:04:00,1.96456,1.96469,1.96429,1.96429,47400000.0
2006-12-12 12:05:00,1.96426,1.96438,1.96403,1.96438,69600002.0
2006-12-12 12:06:00,1.9643,1.96452,1.96421,1.96452,48300000.0
2006-12-12 12:07:00,1.96456,1.96456,1.96439,1.96443,89700002.0
2006-12-12 12:08:00,1.96432,1.96439,1.96404,1.96404,37500000.0
2006-12-12 12:09:00,1.96373,1.96373,1.96322,1.96338,40700001.0
2006-12-12 12:10:00,1.96347,1.96347,1.96309,1.96309,19000000.0
2006-12-12 12:11:00,1.96302,1.96321,1.96287,1.96294,60600000.0
2006-12-12 12:12:00,1.96304,1.96318,1.96304,1.9631,76899998.0
2006-12-12 12:13:00,1.9632,1.96322,1.96298,1.96307,42300000.0
2006-12-12 12:14:00,1.96315,1.96351,1.96315,1.96343,35700000.0
2006-12-12 12:15:00,1.96342,1.96342,1.96327,1.96341,61999999.0
2006-12-12 12:16:00,1.96345,1.96362,1.96345,1.96362,30500000.0
2006-12-12 12:17:00,1.96342,1.96342,1.96285,1.96297,39899999.0
2006-12-12 12:18:00,1.96297,1.96313,1.96294,1.963,89199999.0
2006-12-12 12:19:00,1.96311,1.96311,1.9628,1.9628,51800000.0
2006-12-12 12:20:00,1.96268,1.96268,1.96233,1.96245,81000000.0
2006-12-12 12:21:00,1.96255,1.9626,1.96245,1.9625,87400001.0
2006-12-12 12:22:00,1.9624,1.9624,1.96205,1.96205,28400000.0
2006-12-12 12:23:00,1.9621,1.96226,1.96202,1.96215,64900001.0
2006-12-12 12:24:00,1.96218,1.96241,1.96213,1.96233,25800000.0
2006-12-12 12:25:00,1.96217,1.96223,1.96212,1.96223,48100000.0
2006-12-12 12:26:00,1.96221,1.96222,1.96182,1.96182,70200001.0
2006-12-12 12:27:00,1.96173,1.96181,1.96164,1.96181,16400000.0
2006-12-12 12:28:00,1.9621,1.96254,1.9621,1.9624,102500000.0
2006-12-12 12:29:00,1.9624,1.9627,1.96231,1.96262,69400000.0
2006-12-12 12:30:00,1.96263,1.96263,1.96245,1.9625,94800000.0
2006-12-12 12:31:00,1.9625,1.96255,1.96244,1.96248,94499999.0
2006-12-12 12:32:00,1.96242,1.96242,1.96221,1.96238,62600001.0
2006-12-12 12:33:00,1.96233,1.96251,1.96227,1.96228,38799999.0
2006-12-12 12:34:00,1.96237,1.96239,1.9622,1.9622,61899999.0
2006-12-12 12:35:00,1.96213,1.96213,1.96204,1.96213,74500000.0
2006-12-12 12:36:00,1.9621,1.9622,1.96195,1.9622,46100000.0
2006-12-12 12:37:00,1.96212,1.96218,1.96208,1.96208,70599999.0
2006-12-12 12:38:00,1.96212,1.96218,1.962,1.96206,56799999.0
2006-12-12 12:39:00,1.96195,1.9621,1.96195,1.96201,54250000.0
2006-12-12 12:40:00,1.96199,1.96218,1.96199,1.96213,71800001.0
2006-12-12 12:41:00,1.96204,1.96223,1.96204,1.96223,54300000.0
2006-12-12 12:42:00,1.96215,1.96215,1.962,1.962,78299999.0
2006-12-12 12:43:00,1.96198,1.96204,1.96188,1.96204,58300000.0
2006-12-12 12:44:00,1.96218,1.96254,1.96218,1.96248,79000002.0
2006-12-12 12:45:00,1.96253,1.96261,1.96247,1.96257,29900000.0
2006-12-12 12:46:00,1.96233,1.96244,1.96222,1.9624,87199999.0
2006-12-12 12:47:00,1.9625,1.9625,1.96233,1.96238,52500000.0
2006-12-12 12:48:00,1.96239,1.96247,1.96238,1.9624,61500000.0
2006-12-12 12:49:00,1.96234,1.96234,1.96211,1.96211,64900002.0
2006-12-12 12:50:00,1.96203,1.96206,1.96191,1.96206,55800000.0
2006-12-12 12:51:00,1.96199,1.96221,1.96199,1.96221,67199998.0
2006-12-12 12:52:00,1.96211,1.96226,1.96202,1.96202,88999999.0
2006-12-12 12:53:00,1.96192,1.96192,1.96141,1.96141,109800002.0
2006-12-12 12:54:00,1.96133,1.96133,1.96088,1.96092,42300000.0
2006-12-12 12:55:00,1.96073,1.96073,1.96036,1.96045,40599999.0
2006-12-12 12:56:00,1.96015,1.96015,1.95948,1.95948,56300000.0
2006-12-12 12:57:00,1.95962,1.96015,1.95961,1.96015,38100000.0
2006-12-12 12:58:00,1.96042,1.9608,1.96042,1.96079,71100000.0
2006-12-12 12:59:00,1.9605,1.96099,1.9605,1.96099,39500000.0
2006-12-12 13:00:00,1.96108,1.96166,1.96098,1.96166,101999998.0
2006-12-12 13:01:00,1.96167,1.96172,1.96112,1.96112,49300001.0
2006-12-12 13:02:00,1.96112,1.96119,1.961,1.961,67900002.0
2006-12-12 13:03:00,1.96095,1.96108,1.96095,1.96105,36600000.0
2006-12-12 13:04:00,1.96099,1.96108,1.96096,1.96105,58200000.0
2006-12-12 13:05:00,1.96121,1.96182,1.96121,1.96169,89900000.0
2006-12-12 13:06:00,1.96167,1.96167,1.96141,1.96152,63199999.0
2006-12-12 13:07:00,1.96158,1.96177,1.96158,1.96161,91999998.0
2006-12-12 13:08:00,1.96162,1.9617,1.96156,1.9617,70400002.0
2006-12-12 13:09:00,1.96156,1.96163,1.96154,1.96157,63700000.0
2006-12-12 13:10:00,1.96155,1.96184,1.96155,1.96184,28400001.0
2006-12-12 13:11:00,1.96188,1.96204,1.96181,1.962,99600000.0
2006-12-12 13:12:00,1.96197,1.96202,1.96188,1.962,60499999.0
2006-12-12 13:13:00,1.96174,1.96193,1.96171,1.96171,77999999.0
2006-12-12 13:14:00,1.96169,1.96171,1.9616,1.96171,70799999.0
2006-12-12 13:15:00,1.96175,1.96196,1.96175,1.96191,61399998.0
2006-12-12 13:16:00,1.96185,1.96185,1.96173,1.96173,72400000.0
2006-12-12 13:17:00,1.96173,1.96173,1.96162,1.96164,76100002.0
2006-12-12 13:18:00,1.96154,1.96154,1.96086,1.96086,74400001.0
2006-12-12 13:19:00,1.96102,1.96123,1.96101,1.96123,75700000.0
2006-12-12 13:20:00,1.96129,1.96146,1.96129,1.96146,31299999.0
2006-12-12 13:21:00,1.96153,1.96153,1.96144,1.96144,71200000.0
2006-12-12 13:22:00,1.96143,1.96154,1.96143,1.96152,30600000.0
2006-12-12 13:23:00,1.96157,1.96158,1.96145,1.96145,29500000.0
2006-12-12 13:24:00,1.9613,1.96136,1.96118,1.96128,36300000.0
2006-12-12 13:25:00,1.96136,1.96161,1.96136,1.96161,19200000.0
2006-12-12 13:26:00,1.96163,1.96163,1.96139,1.96147,88900001.0
2006-12-12 13:27:00,1.96144,1.96172,1.96143,1.96172,51299999.0
2006-12-12 13:28:00,1.96168,1.96174,1.9616,1.9616,129399995.0
2006-12-12 13:29:00,1.96158,1.96165,1.96144,1.96144,89399999.0
2006-12-12 13:30:00,1.96144,1.96177,1.96144,1.96152,85799999.0
2006-12-12 13:31:00,1.96158,1.96158,1.96148,1.9615,36900000.0
2006-12-12 13:32:00,1.96152,1.96164,1.9615,1.9615,75600001.0
2006-12-12 13:33:00,1.96148,1.96157,1.96145,1.96156,78600002.0
2006-12-12 13:34:00,1.9614,1.96157,1.9614,1.9615,79199998.0
2006-12-12 13:35:00,1.96148,1.96151,1.96143,1.96151,40600000.0
2006-12-12 13:36:00,1.96153,1.96153,1.9614,1.96152,96499999.0
2006-12-12 13:37:00,1.96157,1.9616,1.96141,1.96149,60400000.0
2006-12-12 13:38:00,1.96153,1.96153,1.96115,1.96133,84199999.0
2006-12-12 13:39:00,1.96144,1.96153,1.96141,1.96141,47300000.0
2006-12-12 13:40:00,1.96153,1.96153,1.9613,1.96142,158500000.0
2006-12-12 13:41:00,1.96147,1.96149,1.96135,1.96135,39400000.0
2006-12-12 13:42:00,1.96135,1.96148,1.96135,1.96145,128400003.0
2006-12-12 13:43:00,1.96145,1.96156,1.96139,1.9615,78699999.0
2006-12-12 13:44:00,1.9615,1.96153,1.96144,1.96153,73999999.0
2006-12-12 13:45:00,1.96132,1.96147,1.96132,1.96143,29500000.0
2006-12-12 13:46:00,1.96137,1.96152,1.96133,1.96152,29800000.0
2006-12-12 13:47:00,1.96162,1.9617,1.96155,1.96155,78800000.0
2006-12-12 13:48:00,1.96165,1.96168,1.96158,1.96165,73000000.0
2006-12-12 13:49:00,1.96169,1.96183,1.96166,1.96183,91300000.0
2006-12-12 13:50:00,1.96181,1.96181,1.96167,1.9617,26500000.0
2006-12-12 13:51:00,1.96169,1.96178,1.96168,1.96178,64300000.0
2006-12-12 13:52:00,1.96179,1.96179,1.96149,1.96166,55000001.0
2006-12-12 13:53:00,1.96164,1.96167,1.96154,1.96155,85600000.0
2006-12-12 13:54:00,1.96156,1.96158,1.96149,1.96158,34200000.0
2006-12-12 13:55:00,1.96159,1.96165,1.96154,1.9616,73900000.0
2006-12-12 13:56:00,1.96158,1.96168,1.96151,1.96163,68800000.0
2006-12-12 13:57:00,1.96151,1.96166,1.96151,1.96166,112299998.0
2006-12-12 13:58:00,1.96167,1.96173,1.96161,1.96161,63200000.0
2006-12-12 13:59:00,1.96169,1.96182,1.96169,1.96177,23500000.0
2006-12-12 14:00:00,1.96186,1.96186,1.96162,1.96165,74200001.0
2006-12-12 14:01:00,1.96172,1.96172,1.96161,1.96161,70200001.0
2006-12-12 14:02:00,1.9617,1.96195,1.9617,1.9619,94900000.0
2006-12-12 14:03:00,1.96204,1.96216,1.96204,1.96215,26000001.0
2006-12-12 14:04:00,1.96223,1.96248,1.96223,1.96242,58100001.0
2006-12-12 14:05:00,1.96242,1.9625,1.9624,1.9624,26600001.0
2006-12-12 14:06:00,1.96229,1.96297,1.96228,1.96297,22300000.0
2006-12-12 14:07:00,1.9633,1.9635,1.9633,1.96344,88200001.0
2006-12-12 14:08:00,1.96336,1.96336,1.96305,1.96318,42400000.0
2006-12-12 14:09:00,1.96319,1.96356,1.96319,1.9635,105899999.0
2006-12-12 14:10:00,1.96348,1.96351,1.96337,1.96344,46200000.0
2006-12-12 14:11:00,1.96342,1.96357,1.96342,1.96347,63100000.0
2006-12-12 14:12:00,1.96337,1.96337,1.96308,1.96309,30800000.0
2006-12-12 14:13:00,1.96306,1.96306,1.96268,1.96288,65800001.0
2006-12-12 14:14:00,1.96288,1.96298,1.96284,1.96288,110999998.0
2006-12-12 14:15:00,1.96295,1.96301,1.96286,1.96301,69500000.0
2006-12-12 14:16:00,1.96276,1.96292,1.96269,1.96278,58946993.0
2006-12-12 14:17:00,1.96274,1.96311,1.9627,1.96308,45200000.0
2006-12-12 14:18:00,1.96301,1.96301,1.96273,1.96273,32700000.0
2006-12-12 14:19:00,1.96279,1.963,1.96278,1.96288,36400000.0
2006-12-12 14:20:00,1.96287,1.96307,1.96287,1.96307,45400001.0
2006-12-12 14:21:00,1.96293,1.96305,1.96293,1.96294,105699999.0
2006-12-12 14:22:00,1.96294,1.96294,1.96283,1.96285,52900000.0
2006-12-12 14:23:00,1.96293,1.963,1.96285,1.9629,46800000.0
2006-12-12 14:24:00,1.96298,1.96342,1.96292,1.96342,97799997.0
2006-12-12 14:25:00,1.96363,1.96375,1.96361,1.96361,50800000.0
2006-12-12 14:26:00,1.96363,1.96367,1.9635,1.96355,59700000.0
2006-12-12 14:27:00,1.9635,1.96353,1.96345,1.96353,55100001.0
2006-12-12 14:28:00,1.96345,1.96355,1.96345,1.96352,39200000.0
2006-12-12 14:29:00,1.96353,1.96353,1.96336,1.96345,29400000.0
2006-12-12 14:30:00,1.96352,1.96359,1.96338,1.96341,111399999.0
2006-12-12 14:31:00,1.96345,1.96354,1.96345,1.96348,33050000.0
2006-12-12 14:32:00,1.96347,1.96347,1.96343,1.96343,1600000.0
2006-12-12 14:33:00,1.96347,1.96347,1.96312,1.96312,59500000.0
2006-12-12 14:34:00,1.96308,1.96319,1.96308,1.96319,26500000.0
2006-12-12 14:35:00,1.96319,1.96321,1.9631,1.96311,64900000.0
2006-12-12 14:36:00,1.96311,1.96316,1.96302,1.96302,42200000.0
2006-12-12 14:37:00,1.96301,1.96311,1.96295,1.96303,156900002.0
2006-12-12 14:38:00,1.96304,1.96311,1.96304,1.96304,75999998.0
2006-12-12 14:39:00,1.96303,1.96303,1.96287,1.96297,31400000.0
2006-12-12 14:40:00,1.9631,1.96335,1.9631,1.9633,63400000.0
2006-12-12 14:41:00,1.96335,1.96342,1.96324,1.96324,119100002.0
2006-12-12 14:42:00,1.96322,1.96331,1.96322,1.96326,45000000.0
2006-12-12 14:43:00,1.96335,1.96348,1.96335,1.96344,64699998.0
2006-12-12 14:44:00,1.96347,1.96349,1.96332,1.96342,84199999.0
2006-12-12 14:45:00,1.96339,1.96358,1.96339,1.96355,98600000.0
2006-12-12 14:46:00,1.96352,1.96359,1.96352,1.96358,72999999.0
2006-12-12 14:47:00,1.96352,1.96363,1.96352,1.96363,55399999.0
2006-12-12 14:48:00,1.96383,1.96394,1.96383,1.96385,13000000.0
2006-12-12 14:49:00,1.96395,1.96395,1.96385,1.96385,14500000.0
2006-12-12 14:50:00,1.9639,1.9639,1.96371,1.96378,101300001.0
2006-12-12 14:51:00,1.96377,1.96379,1.96359,1.96363,116999998.0
2006-12-12 14:52:00,1.96348,1.96362,1.96345,1.96358,88200000.0
2006-12-12 14:53:00,1.96358,1.96358,1.96335,1.96345,40800000.0
2006-12-12 14:54:00,1.96354,1.96409,1.96354,1.964,130800000.0
2006-12-12 14:55:00,1.96402,1.96404,1.96379,1.96394,73099999.0
2006-12-12 14:56:00,1.96402,1.96425,1.96402,1.96425,80199999.0
2006-12-12 14:57:00,1.96425,1.96432,1.96388,1.96388,85800000.0
2006-12-12 14:58:00,1.96395,1.96395,1.96383,1.96394,55599999.0
2006-12-12 14:59:00,1.9639,1.96394,1.96389,1.96389,50700000.0
2006-12-12 15:00:00,1.96388,1.96401,1.96388,1.964,67900000.0
2006-12-12 15:01:00,1.96392,1.96405,1.96392,1.96392,81500002.0
2006-12-12 15:02:00,1.96391,1.96402,1.96384,1.96401,44800000.0
2006-12-12 15:03:00,1.9641,1.96417,1.96408,1.96417,65000000.0
2006-12-12 15:04:00,1.96407,1.96407,1.96403,1.96403,9700000.0
2006-12-12 15:05:00,1.96407,1.96424,1.96407,1.96424,64200001.0
2006-12-12 15:06:00,1.96414,1.96433,1.96414,1.96421,35300000.0
2006-12-12 15:07:00,1.96412,1.96412,1.96377,1.96377,112499999.0
2006-12-12 15:08:00,1.96358,1.96384,1.96352,1.96355,102600000.0
2006-12-12 15:09:00,1.96365,1.96374,1.96355,1.96374,69100001.0
2006-12-12 15:10:00,1.96383,1.96394,1.96381,1.96383,113700000.0
2006-12-12 15:11:00,1.96379,1.96383,1.9637,1.96374,77200001.0
2006-12-12 15:12:00,1.9637,1.9637,1.9635,1.96363,63870000.0
2006-12-12 15:13:00,1.96358,1.96358,1.96328,1.96335,75700000.0
2006-12-12 15:14:00,1.9633,1.9633,1.96313,1.96316,78699999.0
2006-12-12 15:15:00,1.96307,1.9632,1.96296,1.96317,141899997.0
2006-12-12 15:16:00,1.96315,1.96322,1.96307,1.96322,73900001.0
2006-12-12 15:17:00,1.9632,1.96322,1.96318,1.96318,101599998.0
2006-12-12 15:18:00,1.96323,1.96332,1.96319,1.96325,99999998.0
2006-12-12 15:19:00,1.96325,1.96335,1.96318,1.96318,103499999.0
2006-12-12 15:20:00,1.96319,1.96323,1.96308,1.96309,79000000.0
2006-12-12 15:21:00,1.96308,1.96308,1.96286,1.96286,45600000.0
2006-12-12 15:22:00,1.96291,1.96299,1.96282,1.96295,69300000.0
2006-12-12 15:23:00,1.96297,1.96298,1.96285,1.96292,89300000.0
2006-12-12 15:24:00,1.96291,1.96291,1.96268,1.96289,77200000.0
2006-12-12 15:25:00,1.96293,1.96298,1.96283,1.96292,127699999.0
2006-12-12 15:26:00,1.96297,1.96312,1.96278,1.96278,49000000.0
2006-12-12 15:27:00,1.96273,1.96278,1.96264,1.9627,135100003.0
2006-12-12 15:28:00,1.96265,1.96265,1.96248,1.96248,47699999.0
2006-12-12 15:29:00,1.96257,1.96257,1.96232,1.96244,67500000.0
2006-12-12 15:30:00,1.96153,1.96153,1.96014,1.96088,52900000.0
2006-12-12 15:31:00,1.961,1.96139,1.96089,1.96138,90400002.0
2006-12-12 15:32:00,1.961,1.96127,1.96082,1.96099,50600000.0
2006-12-12 15:33:00,1.96095,1.96238,1.96095,1.96229,68400000.0
2006-12-12 15:34:00,1.9623,1.96249,1.96211,1.9624,63600000.0
2006-12-12 15:35:00,1.96259,1.96259,1.96212,1.96212,57900001.0
2006-12-12 15:36:00,1.96198,1.9621,1.96194,1.96201,66799999.0
2006-12-12 15:37:00,1.96222,1.96271,1.96222,1.96245,48600001.0
2006-12-12 15:38:00,1.9627,1.96332,1.9627,1.96323,85600001.0
2006-12-12 15:39:00,1.96319,1.96336,1.96314,1.96326,81500000.0
2006-12-12 15:40:00,1.96307,1.96309,1.9622,1.9622,33400000.0
2006-12-12 15:41:00,1.96204,1.96259,1.96204,1.96246,75900000.0
2006-12-12 15:42:00,1.96229,1.96236,1.96194,1.96194,74700000.0
2006-12-12 15:43:00,1.96207,1.96273,1.96207,1.96273,30600000.0
2006-12-12 15:44:00,1.96269,1.96271,1.9623,1.9623,57600000.0
2006-12-12 15:45:00,1.96226,1.96271,1.96226,1.96271,52050000.0
2006-12-12 15:46:00,1.96274,1.96274,1.96261,1.96261,63100002.0
2006-12-12 15:47:00,1.9625,1.96278,1.9625,1.96278,92500001.0
2006-12-12 15:48:00,1.96272,1.9631,1.96266,1.96307,210100000.0
2006-12-12 15:49:00,1.96302,1.96324,1.963,1.96315,67700001.0
2006-12-12 15:50:00,1.96307,1.96348,1.96306,1.96348,30400000.0
2006-12-12 15:51:00,1.96341,1.96341,1.96313,1.9632,32400000.0
2006-12-12 15:52:00,1.96304,1.96304,1.96281,1.96288,59600000.0
2006-12-12 15:53:00,1.96273,1.96273,1.96249,1.9626,78100001.0
2006-12-12 15:54:00,1.96252,1.9627,1.96241,1.96259,55600000.0
2006-12-12 15:55:00,1.96261,1.96261,1.96224,1.96224,67299999.0
2006-12-12 15:56:00,1.96184,1.96184,1.9612,1.96148,54500001.0
2006-12-12 15:57:00,1.96162,1.9617,1.96151,1.96163,29900000.0
2006-12-12 15:58:00,1.96187,1.96215,1.96187,1.96215,26800000.0
2006-12-12 15:59:00,1.96215,1.96215,1.96157,1.96162,42600000.0
2006-12-12 16:00:00,1.96172,1.9619,1.96161,1.96186,61200000.0
2006-12-12 16:01:00,1.96175,1.96193,1.96175,1.96187,70499999.0
2006-12-12 16:02:00,1.96192,1.96203,1.96192,1.96202,40400000.0
2006-12-12 16:03:00,1.96197,1.96205,1.96181,1.96195,90200000.0
2006-12-12 16:04:00,1.96194,1.96253,1.96194,1.96252,96099999.0
2006-12-12 16:05:00,1.96298,1.96322,1.96298,1.96322,39799998.0
2006-12-12 16:06:00,1.96362,1.96376,1.96354,1.9636,112700001.0
2006-12-12 16:07:00,1.96362,1.9637,1.96346,1.9637,70700000.0
2006-12-12 16:08:00,1.9636,1.9636,1.96278,1.963,61300000.0
2006-12-12 16:09:00,1.9631,1.96312,1.9629,1.9629,81000000.0
2006-12-12 16:10:00,1.96294,1.96342,1.96293,1.96293,56799999.0
2006-12-12 16:11:00,1.96288,1.96364,1.96288,1.96363,103299999.0
2006-12-12 16:12:00,1.96353,1.96388,1.96348,1.96378,52300000.0
2006-12-12 16:13:00,1.96375,1.96378,1.96353,1.96365,77900000.0
2006-12-12 16:14:00,1.96365,1.96373,1.96358,1.96369,38900000.0
2006-12-12 16:15:00,1.9637,1.96371,1.9636,1.96363,103300000.0
2006-12-12 16:16:00,1.96354,1.96385,1.96354,1.96377,109099998.0
2006-12-12 16:17:00,1.96385,1.96401,1.9637,1.96387,131299999.0
2006-12-12 16:18:00,1.96384,1.96409,1.96384,1.96394,76700000.0
2006-12-12 16:19:00,1.96395,1.96405,1.96384,1.96384,47900000.0
2006-12-12 16:20:00,1.96372,1.96404,1.96371,1.96393,38000001.0
2006-12-12 16:21:00,1.96393,1.96393,1.96349,1.96358,43499999.0
2006-12-12 16:22:00,1.9636,1.96361,1.96354,1.96361,76699999.0
2006-12-12 16:23:00,1.96347,1.96347,1.96312,1.96322,50400000.0
2006-12-12 16:24:00,1.9632,1.96327,1.9631,1.96321,70200000.0
2006-12-12 16:25:00,1.9632,1.96378,1.96318,1.96378,32700000.0
2006-12-12 16:26:00,1.96393,1.96428,1.9639,1.96428,42699999.0
2006-12-12 16:27:00,1.96422,1.96429,1.96406,1.96406,35800000.0
2006-12-12 16:28:00,1.96399,1.96405,1.96393,1.96398,84300001.0
2006-12-12 16:29:00,1.96396,1.96396,1.96384,1.96384,5600000.0
2006-12-12 16:30:00,1.96364,1.96433,1.96364,1.96433,71600000.0
2006-12-12 16:31:00,1.96442,1.96457,1.96425,1.96426,44100000.0
2006-12-12 16:32:00,1.96423,1.9645,1.96417,1.9645,76600000.0
2006-12-12 16:33:00,1.9644,1.96505,1.96431,1.96505,46400000.0
2006-12-12 16:34:00,1.96522,1.96522,1.96485,1.96516,89200002.0
2006-12-12 16:35:00,1.96535,1.96552,1.96535,1.96549,23000000.0
2006-12-12 16:36:00,1.96587,1.96687,1.96587,1.96677,31500000.0
2006-12-12 16:37:00,1.96729,1.96754,1.96719,1.96746,73000000.0
2006-12-12 16:38:00,1.9674,1.96755,1.96731,1.96734,50100000.0
2006-12-12 16:39:00,1.96713,1.96745,1.96697,1.96745,81900000.0
2006-12-12 16:40:00,1.96747,1.96756,1.96725,1.96733,65000002.0
2006-12-12 16:41:00,1.96736,1.96774,1.96699,1.96749,91700000.0
2006-12-12 16:42:00,1.96764,1.96798,1.96764,1.9678,60400001.0
2006-12-12 16:43:00,1.96773,1.96773,1.96713,1.96718,86999998.0
2006-12-12 16:44:00,1.96732,1.96761,1.96727,1.96761,106099999.0
2006-12-12 16:45:00,1.9678,1.9678,1.96735,1.9674,86499999.0
2006-12-12 16:46:00,1.96725,1.96733,1.96704,1.96704,108099998.0
2006-12-12 16:47:00,1.96698,1.9671,1.96691,1.96702,97800000.0
2006-12-12 16:48:00,1.96713,1.96719,1.967,1.967,35400000.0
2006-12-12 16:49:00,1.96704,1.96715,1.96697,1.96712,61600000.0
2006-12-12 16:50:00,1.96707,1.96718,1.96701,1.96717,28100000.0
2006-12-12 16:51:00,1.96718,1.96727,1.96716,1.96725,98599998.0
2006-12-12 16:52:00,1.96718,1.96718,1.96697,1.96699,35300000.0
2006-12-12 16:53:00,1.96694,1.9671,1.9669,1.9671,52500000.0
2006-12-12 16:54:00,1.96708,1.96718,1.96696,1.96718,61500000.0
2006-12-12 16:55:00,1.96727,1.96727,1.96707,1.96717,42100000.0
2006-12-12 16:56:00,1.96717,1.9672,1.96685,1.96685,40000001.0
2006-12-12 16:57:00,1.96687,1.96687,1.96652,1.96657,91599999.0
2006-12-12 16:58:00,1.96641,1.96648,1.96625,1.96625,94699999.0
2006-12-12 16:59:00,1.96632,1.96686,1.96619,1.96686,58999999.0
2006-12-12 17:00:00,1.96684,1.96684,1.96625,1.96653,67900000.0
2006-12-12 17:01:00,1.96662,1.96663,1.96655,1.9666,86300000.0
2006-12-12 17:02:00,1.96671,1.96671,1.96656,1.96667,80000000.0
2006-12-12 17:03:00,1.96662,1.96663,1.96651,1.96657,124899998.0
2006-12-12 17:04:00,1.96662,1.96681,1.96662,1.96678,73400001.0
2006-12-12 17:05:00,1.96678,1.96695,1.96678,1.96687,34800000.0
2006-12-12 17:06:00,1.96715,1.96782,1.96715,1.96782,93100000.0
2006-12-12 17:07:00,1.96766,1.96786,1.96766,1.96779,54000000.0
2006-12-12 17:08:00,1.9678,1.96785,1.96758,1.96766,58100000.0
2006-12-12 17:09:00,1.96758,1.96758,1.96737,1.96737,23300000.0
2006-12-12 17:10:00,1.96715,1.96739,1.96715,1.96723,59399999.0
2006-12-12 17:11:00,1.96711,1.96712,1.9668,1.96683,105699999.0
2006-12-12 17:12:00,1.96678,1.96721,1.96668,1.96721,97999998.0
2006-12-12 17:13:00,1.9673,1.96742,1.96723,1.96738,156699999.0
2006-12-12 17:14:00,1.96754,1.96756,1.96741,1.96741,103300000.0
2006-12-12 17:15:00,1.96735,1.96739,1.96727,1.9673,62400000.0
2006-12-12 17:16:00,1.9673,1.96735,1.9672,1.96724,67200000.0
2006-12-12 17:17:00,1.9672,1.96751,1.9672,1.9675,64200000.0
2006-12-12 17:18:00,1.96738,1.96742,1.96721,1.9674,58199999.0
2006-12-12 17:19:00,1.9674,1.96758,1.9674,1.96758,34650000.0
2006-12-12 17:20:00,1.96755,1.96805,1.96755,1.96772,84899999.0
2006-12-12 17:21:00,1.96771,1.96778,1.96763,1.96767,120200001.0
2006-12-12 17:22:00,1.96764,1.96775,1.96763,1.96775,42000000.0
2006-12-12 17:23:00,1.96776,1.96802,1.96774,1.968,30800000.0
2006-12-12 17:24:00,1.96793,1.96803,1.96779,1.96779,89500000.0
2006-12-12 17:25:00,1.96775,1.96777,1.96754,1.96755,62800000.0
2006-12-12 17:26:00,1.96749,1.96762,1.96746,1.9676,33749999.0
2006-12-12 17:27:00,1.96768,1.96777,1.96768,1.96768,45100000.0
2006-12-12 17:28:00,1.96758,1.96768,1.96758,1.96768,39900000.0
2006-12-12 17:29:00,1.96762,1.96764,1.9675,1.96756,115600000.0
2006-12-12 17:30:00,1.96752,1.96752,1.96706,1.96707,67000000.0
2006-12-12 17:31:00,1.9669,1.96709,1.96689,1.96702,98400002.0
2006-12-12 17:32:00,1.96698,1.96712,1.96693,1.96712,11600000.0
2006-12-12 17:33:00,1.96735,1.96749,1.96732,1.96734,65600001.0
2006-12-12 17:34:00,1.96734,1.96738,1.96727,1.96728,53500000.0
2006-12-12 17:35:00,1.96723,1.96723,1.96701,1.96701,56500000.0
2006-12-12 17:36:00,1.96708,1.96721,1.96699,1.96702,39600000.0
2006-12-12 17:37:00,1.96693,1.96724,1.96693,1.96724,65500000.0
2006-12-12 17:38:00,1.96726,1.96726,1.96712,1.96712,63700000.0
2006-12-12 17:39:00,1.96708,1.96708,1.96684,1.96688,36100001.0
2006-12-12 17:40:00,1.96693,1.96706,1.96675,1.96693,88400000.0
2006-12-12 17:41:00,1.96707,1.9672,1.96707,1.96709,117200002.0
2006-12-12 17:42:00,1.96713,1.96724,1.96713,1.96724,39399999.0
2006-12-12 17:43:00,1.96726,1.96727,1.96715,1.96715,55799999.0
2006-12-12 17:44:00,1.96708,1.96723,1.96706,1.96723,44000000.0
2006-12-12 17:45:00,1.96725,1.96733,1.96718,1.96733,73700002.0
2006-12-12 17:46:00,1.96725,1.96725,1.96716,1.96723,79900000.0
2006-12-12 17:47:00,1.9671,1.9671,1.96679,1.9669,57500001.0
2006-12-12 17:48:00,1.96697,1.96709,1.96697,1.967,28800000.0
2006-12-12 17:49:00,1.96698,1.96738,1.96693,1.96738,42700000.0
2006-12-12 17:50:00,1.96741,1.96748,1.96736,1.96742,47900000.0
2006-12-12 17:51:00,1.9674,1.96756,1.9674,1.96756,36000000.0
2006-12-12 17:52:00,1.96753,1.96753,1.96736,1.9674,38500000.0
2006-12-12 17:53:00,1.96719,1.96719,1.96701,1.96706,70200000.0
2006-12-12 17:54:00,1.96698,1.9672,1.96696,1.96717,28500000.0
2006-12-12 17:55:00,1.96712,1.96715,1.96709,1.96715,60900000.0
2006-12-12 17:56:00,1.9669,1.9669,1.96669,1.96673,32500000.0
2006-12-12 17:57:00,1.96658,1.96684,1.96655,1.96655,70800001.0
2006-12-12 17:58:00,1.96644,1.96644,1.96623,1.96641,84599999.0
2006-12-12 17:59:00,1.9665,1.9665,1.96612,1.96616,116700001.0
2006-12-12 18:00:00,1.96608,1.96639,1.96607,1.96615,118100002.0
2006-12-12 18:01:00,1.96623,1.96637,1.96612,1.9663,873700002.0
2006-12-12 18:02:00,1.96638,1.96657,1.96638,1.9665,1249000002.0
2006-12-12 18:03:00,1.9665,1.96661,1.96633,1.96645,1413600001.0
2006-12-12 18:04:00,1.96657,1.96677,1.96657,1.96677,785300003.0
2006-12-12 18:05:00,1.96676,1.96679,1.96655,1.96655,1153700000.0
2006-12-12 18:06:00,1.96647,1.96647,1.96619,1.96619,1079750001.0
2006-12-12 18:07:00,1.96623,1.96623,1.96593,1.96613,1371946988.0
2006-12-12 18:08:00,1.96607,1.96611,1.96593,1.96608,1195250004.0
2006-12-12 18:09:00,1.96615,1.96619,1.96607,1.96615,569700004.0
2006-12-12 18:10:00,1.96615,1.96617,1.96598,1.96598,713400002.0
2006-12-12 18:11:00,1.96598,1.96619,1.9659,1.96613,700099999.0
2006-12-12 18:12:00,1.96609,1.96624,1.96608,1.96615,851200002.0
2006-12-12 18:13:00,1.9661,1.96637,1.9661,1.96636,609800003.0
2006-12-12 18:14:00,1.96635,1.96648,1.96621,1.96621,794899997.0
2006-12-12 18:15:00,1.96625,1.96638,1.96625,1.9663,684099998.0
2006-12-12 18:16:00,1.96633,1.96633,1.966,1.96615,576799996.0
2006-12-12 18:17:00,1.9661,1.9661,1.96588,1.96599,451649997.0
2006-12-12 18:18:00,1.96588,1.96594,1.96557,1.96557,638600004.0
2006-12-12 18:19:00,1.96562,1.96581,1.96562,1.96563,686449996.0
2006-12-12 18:20:00,1.96565,1.96574,1.96563,1.96574,471299998.0
2006-12-12 18:21:00,1.96577,1.96591,1.96565,1.96573,696099999.0
2006-12-12 18:22:00,1.96571,1.96585,1.96568,1.96575,612200004.0
2006-12-12 18:23:00,1.96585,1.96616,1.96585,1.96613,786349999.0
2006-12-12 18:24:00,1.96615,1.96632,1.96607,1.96607,709800000.0
2006-12-12 18:25:00,1.96605,1.96624,1.96604,1.9661,695200003.0
2006-12-12 18:26:00,1.96619,1.96619,1.96597,1.96605,617799999.0
2006-12-12 18:27:00,1.96607,1.96614,1.96599,1.96614,749249996.0
2006-12-12 18:28:00,1.96611,1.96611,1.9659,1.96596,237699999.0
2006-12-12 18:29:00,1.96594,1.96594,1.96543,1.96543,707070000.0
2006-12-12 18:30:00,1.96545,1.96563,1.96541,1.96545,712400002.0
2006-12-12 18:31:00,1.96549,1.96566,1.96541,1.96541,509700006.0
2006-12-12 18:32:00,1.96541,1.96552,1.96533,1.96537,289999999.0
2006-12-12 18:33:00,1.96539,1.96559,1.96538,1.96543,847599997.0
2006-12-12 18:34:00,1.96536,1.96536,1.96467,1.96467,644500001.0
2006-12-12 18:35:00,1.96465,1.96501,1.96465,1.96501,389999997.0
2006-12-12 18:36:00,1.96508,1.96532,1.96508,1.96527,96100000.0
2006-12-12 18:37:00,1.9653,1.96546,1.9653,1.96538,89300001.0
2006-12-12 18:38:00,1.96543,1.96543,1.96509,1.9652,131799999.0
2006-12-12 18:39:00,1.96505,1.96513,1.96493,1.96513,213549999.0
2006-12-12 18:40:00,1.96515,1.96525,1.96511,1.9652,460099994.0
2006-12-12 18:41:00,1.9652,1.96533,1.96512,1.96517,371699995.0
2006-12-12 18:42:00,1.96523,1.96523,1.96511,1.96513,198499998.0
2006-12-12 18:43:00,1.96515,1.96528,1.96513,1.96522,173400001.0
2006-12-12 18:44:00,1.96516,1.96537,1.96514,1.96532,422000000.0
2006-12-12 18:45:00,1.96537,1.96559,1.96536,1.96559,206900000.0
2006-12-12 18:46:00,1.96562,1.96576,1.96562,1.96568,165900000.0
2006-12-12 18:47:00,1.96573,1.96588,1.96573,1.96588,280700000.0
2006-12-12 18:48:00,1.96575,1.96594,1.96575,1.96585,435999999.0
2006-12-12 18:49:00,1.96587,1.96589,1.96587,1.96587,67300000.0
2006-12-12 18:50:00,1.96586,1.96589,1.96535,1.96542,222000002.0
2006-12-12 18:51:00,1.96538,1.96547,1.96517,1.96518,480100003.0
2006-12-12 18:52:00,1.96518,1.96533,1.96516,1.96525,606249997.0
2006-12-12 18:53:00,1.96507,1.96536,1.96507,1.96527,369000000.0
2006-12-12 18:54:00,1.9653,1.96545,1.9653,1.96533,287599997.0
2006-12-12 18:55:00,1.96537,1.96538,1.96521,1.96525,637650006.0
2006-12-12 18:56:00,1.96525,1.9654,1.96516,1.9654,242399997.0
2006-12-12 18:57:00,1.96539,1.96543,1.96524,1.96528,445100002.0
2006-12-12 18:58:00,1.96527,1.9654,1.96526,1.96527,609300000.0
2006-12-12 18:59:00,1.96526,1.96537,1.96524,1.96525,497400000.0
2006-12-12 19:00:00,1.96526,1.96539,1.96524,1.96526,253600000.0
2006-12-12 19:01:00,1.96506,1.96514,1.96467,1.96467,74600000.0
2006-12-12 19:02:00,1.96444,1.96452,1.96412,1.96412,319700002.0
2006-12-12 19:03:00,1.96403,1.96403,1.96366,1.96366,546300000.0
2006-12-12 19:04:00,1.96375,1.96414,1.96374,1.96411,261100001.0
2006-12-12 19:05:00,1.96406,1.96406,1.96382,1.96382,181500000.0
2006-12-12 19:06:00,1.9639,1.9641,1.96387,1.9639,515200000.0
2006-12-12 19:07:00,1.96383,1.96384,1.96363,1.96377,419300002.0
2006-12-12 19:08:00,1.96375,1.96388,1.96373,1.96385,522000001.0
2006-12-12 19:09:00,1.96392,1.96468,1.96392,1.96459,355299999.0
2006-12-12 19:10:00,1.96474,1.96482,1.96449,1.96449,407200000.0
2006-12-12 19:11:00,1.96453,1.96469,1.96453,1.96467,84200000.0
2006-12-12 19:12:00,1.9648,1.96491,1.9648,1.96481,264200000.0
2006-12-12 19:13:00,1.96485,1.96492,1.96472,1.96492,440770002.0
2006-12-12 19:14:00,1.9649,1.96503,1.9649,1.96503,173400002.0
2006-12-12 19:15:00,1.96505,1.96508,1.96493,1.96494,363000000.0
2006-12-12 19:16:00,1.96482,1.96505,1.96482,1.96505,134000001.0
2006-12-12 19:17:00,1.96514,1.96531,1.96513,1.96525,216199996.0
2006-12-12 19:18:00,1.96523,1.96523,1.96508,1.96515,309600000.0
2006-12-12 19:19:00,1.96516,1.96529,1.9651,1.96526,380999999.0
2006-12-12 19:20:00,1.96532,1.96546,1.96526,1.96538,371500001.0
2006-12-12 19:21:00,1.96538,1.96539,1.96522,1.96522,405300000.0
2006-12-12 19:22:00,1.9651,1.9651,1.96447,1.96447,259400000.0
2006-12-12 19:23:00,1.96446,1.96448,1.96435,1.96437,185400000.0
2006-12-12 19:24:00,1.96438,1.96459,1.96438,1.9645,176000003.0
2006-12-12 19:25:00,1.96454,1.96505,1.96454,1.96501,58100000.0
2006-12-12 19:26:00,1.96496,1.96509,1.96489,1.96496,379499998.0
2006-12-12 19:27:00,1.96487,1.96498,1.96479,1.96485,484000001.0
2006-12-12 19:28:00,1.96488,1.9651,1.96488,1.96508,401200003.0
2006-12-12 19:29:00,1.96494,1.96506,1.96485,1.96497,333099997.0
2006-12-12 19:30:00,1.9649,1.965,1.96482,1.96485,501900000.0
2006-12-12 19:31:00,1.96485,1.96493,1.96479,1.96493,295099998.0
2006-12-12 19:32:00,1.96496,1.96518,1.96493,1.96516,335500002.0
2006-12-12 19:33:00,1.96518,1.96518,1.96505,1.96516,278799997.0
2006-12-12 19:34:00,1.9651,1.96521,1.96507,1.9651,136300001.0
2006-12-12 19:35:00,1.96518,1.96525,1.96509,1.9652,399000005.0
2006-12-12 19:36:00,1.96523,1.96535,1.9652,1.96525,462700003.0
2006-12-12 19:37:00,1.9652,1.96532,1.96511,1.9652,312100002.0
2006-12-12 19:38:00,1.96519,1.96523,1.96516,1.96519,80199998.0
2006-12-12 19:39:00,1.96515,1.96515,1.96488,1.96503,232599998.0
2006-12-12 19:40:00,1.96501,1.96502,1.9647,1.96472,380699999.0
2006-12-12 19:41:00,1.9647,1.96475,1.96465,1.96466,427000003.0
2006-12-12 19:42:00,1.96468,1.9648,1.96468,1.96475,320799998.0
2006-12-12 19:43:00,1.96478,1.96485,1.96476,1.9648,134100000.0
2006-12-12 19:44:00,1.96475,1.96488,1.96455,1.96455,503699997.0
2006-12-12 19:45:00,1.96458,1.9647,1.96452,1.96453,243100003.0
2006-12-12 19:46:00,1.96447,1.96447,1.96431,1.96432,366900003.0
2006-12-12 19:47:00,1.9643,1.96432,1.9642,1.9643,94600000.0
2006-12-12 19:48:00,1.96427,1.96428,1.9642,1.96427,328499998.0
2006-12-12 19:49:00,1.96437,1.96451,1.96436,1.96451,385999996.0
2006-12-12 19:50:00,1.96449,1.96475,1.96449,1.96458,236999999.0
2006-12-12 19:51:00,1.96458,1.96459,1.96441,1.96454,286600001.0
2006-12-12 19:52:00,1.96454,1.96457,1.96444,1.96457,232400003.0
2006-12-12 19:53:00,1.96459,1.96469,1.96459,1.96466,84800000.0
2006-12-12 19:54:00,1.96463,1.96463,1.96449,1.96451,169600000.0
2006-12-12 19:55:00,1.96446,1.96458,1.96446,1.96458,134800000.0
2006-12-12 19:56:00,1.9646,1.96465,1.96455,1.96465,273799999.0
2006-12-12 19:57:00,1.96459,1.9647,1.96455,1.96463,329200001.0
2006-12-12 19:58:00,1.96465,1.96475,1.96464,1.9647,332250000.0
2006-12-12 19:59:00,1.96468,1.96482,1.96468,1.9648,217299999.0
2006-12-12 20:00:00,1.9648,1.96488,1.96475,1.96481,168499998.0
2006-12-12 20:01:00,1.9648,1.96485,1.96477,1.96485,233200003.0
2006-12-12 20:02:00,1.96481,1.96481,1.96466,1.96475,159199997.0
2006-12-12 20:03:00,1.96476,1.96483,1.96475,1.96478,111999999.0
2006-12-12 20:04:00,1.96483,1.96487,1.96476,1.96487,193199998.0
2006-12-12 20:05:00,1.96485,1.96495,1.96485,1.9649,123700002.0
2006-12-12 20:06:00,1.9648,1.96491,1.96479,1.96481,176399997.0
2006-12-12 20:07:00,1.9648,1.96495,1.96476,1.96487,144500001.0
2006-12-12 20:08:00,1.96497,1.96504,1.9649,1.96496,311599998.0
2006-12-12 20:09:00,1.96486,1.96493,1.96479,1.96482,186500003.0
2006-12-12 20:10:00,1.96482,1.96495,1.96482,1.96487,98500001.0
2006-12-12 20:11:00,1.96493,1.96493,1.96479,1.96484,63800000.0
2006-12-12 20:12:00,1.96479,1.96483,1.96468,1.96475,488100000.0
2006-12-12 20:13:00,1.96477,1.96483,1.96474,1.96475,243599998.0
2006-12-12 20:14:00,1.96484,1.96505,1.96484,1.96498,105599999.0
2006-12-12 20:15:00,1.965,1.96508,1.96497,1.96502,346900001.0
2006-12-12 20:16:00,1.96497,1.96512,1.96495,1.96512,90700000.0
2006-12-12 20:17:00,1.9652,1.96528,1.96508,1.9651,75800001.0
2006-12-12 20:18:00,1.9651,1.96517,1.96508,1.9651,107449999.0
2006-12-12 20:19:00,1.96511,1.96514,1.96505,1.96514,203499999.0
2006-12-12 20:20:00,1.96511,1.96538,1.96511,1.96528,261600003.0
2006-12-12 20:21:00,1.96531,1.96544,1.96529,1.9654,151900000.0
2006-12-12 20:22:00,1.96539,1.96543,1.96536,1.96539,146599998.0
2006-12-12 20:23:00,1.9654,1.96552,1.96535,1.96552,377600001.0
2006-12-12 20:24:00,1.96553,1.96553,1.96538,1.9654,121499998.0
2006-12-12 20:25:00,1.96537,1.96543,1.96521,1.96543,391299999.0
2006-12-12 20:26:00,1.96544,1.9657,1.96544,1.9656,585000000.0
2006-12-12 20:27:00,1.96566,1.96576,1.96563,1.96576,338400000.0
2006-12-12 20:28:00,1.96574,1.96585,1.96572,1.96573,353200000.0
2006-12-12 20:29:00,1.96578,1.96591,1.96578,1.96588,221899997.0
2006-12-12 20:30:00,1.9659,1.96597,1.96585,1.96593,916800003.0
2006-12-12 20:31:00,1.96594,1.96598,1.96582,1.96591,648700001.0
2006-12-12 20:32:00,1.96592,1.96617,1.96591,1.96602,654299997.0
2006-12-12 20:33:00,1.966,1.96611,1.96593,1.966,190899999.0
2006-12-12 20:34:00,1.96616,1.96628,1.96606,1.96612,90500000.0
2006-12-12 20:35:00,1.96611,1.96618,1.96599,1.96601,47299999.0
2006-12-12 20:36:00,1.96592,1.96599,1.96557,1.96571,239500000.0
2006-12-12 20:37:00,1.96558,1.96568,1.96551,1.96556,214600002.0
2006-12-12 20:38:00,1.96561,1.96616,1.96561,1.96603,250100000.0
2006-12-12 20:39:00,1.96618,1.96628,1.96612,1.96619,295600003.0
2006-12-12 20:40:00,1.9661,1.96615,1.966,1.96601,101099999.0
2006-12-12 20:41:00,1.96594,1.96608,1.96591,1.96603,229700003.0
2006-12-12 20:42:00,1.9661,1.9661,1.96585,1.96585,34699999.0
2006-12-12 20:43:00,1.96584,1.96585,1.96567,1.96582,294999997.0
2006-12-12 20:44:00,1.96578,1.96585,1.9657,1.96585,385600000.0
2006-12-12 20:45:00,1.96588,1.96601,1.96588,1.96595,114199998.0
2006-12-12 20:46:00,1.96596,1.96604,1.96596,1.96597,153200000.0
2006-12-12 20:47:00,1.96589,1.96593,1.9657,1.96584,402799998.0
2006-12-12 20:48:00,1.96579,1.96579,1.96568,1.96569,158000001.0
2006-12-12 20:49:00,1.96568,1.9658,1.96568,1.96575,82500000.0
2006-12-12 20:50:00,1.96563,1.96576,1.96559,1.96566,372400000.0
2006-12-12 20:51:00,1.96562,1.96562,1.9655,1.96555,364900002.0
2006-12-12 20:52:00,1.96545,1.96558,1.96545,1.96553,163200002.0
2006-12-12 20:53:00,1.96553,1.9656,1.96547,1.96553,651100002.0
2006-12-12 20:54:00,1.96555,1.96562,1.96552,1.96552,345900000.0
2006-12-12 20:55:00,1.9656,1.96586,1.9656,1.96586,362900002.0
2006-12-12 20:56:00,1.9659,1.966,1.96584,1.96584,335500000.0
2006-12-12 20:57:00,1.96578,1.9659,1.96569,1.9657,508699998.0
2006-12-12 20:58:00,1.96576,1.96577,1.96552,1.96557,215600000.0
2006-12-12 20:59:00,1.96556,1.9656,1.96541,1.96557,570200002.0
2006-12-12 21:00:00,1.96553,1.96553,1.9645,1.96455,452499998.0
2006-12-12 21:01:00,1.9644,1.96464,1.96434,1.96464,472399994.0
2006-12-12 21:02:00,1.96466,1.96466,1.96428,1.96445,186200001.0
2006-12-12 21:03:00,1.9643,1.96432,1.96417,1.96428,164899997.0
2006-12-12 21:04:00,1.96428,1.9643,1.96419,1.96425,173150000.0
2006-12-12 21:05:00,1.96419,1.96423,1.96415,1.96418,337300000.0
2006-12-12 21:06:00,1.96415,1.96428,1.96415,1.96417,176199999.0
2006-12-12 21:07:00,1.964,1.964,1.96319,1.96342,82100000.0
2006-12-12 21:08:00,1.96335,1.96352,1.96319,1.96319,73199999.0
2006-12-12 21:09:00,1.96306,1.96316,1.96277,1.96283,109200002.0
2006-12-12 21:10:00,1.96301,1.96339,1.96301,1.96312,138199998.0
2006-12-12 21:11:00,1.96301,1.9631,1.96295,1.96305,151900000.0
2006-12-12 21:12:00,1.96294,1.96308,1.96293,1.96305,62200000.0
2006-12-12 21:13:00,1.96307,1.96351,1.96303,1.96318,184399999.0
2006-12-12 21:14:00,1.96318,1.9652,1.962,1.96513,332999997.0
2006-12-12 21:15:00,1.96555,1.96676,1.96451,1.96451,289499998.0
2006-12-12 21:16:00,1.96423,1.9661,1.96423,1.96585,84499999.0
2006-12-12 21:17:00,1.96571,1.96675,1.96531,1.96633,186100000.0
2006-12-12 21:18:00,1.9662,1.96687,1.96612,1.96687,31400000.0
2006-12-12 21:19:00,1.96703,1.96703,1.96617,1.96617,86700000.0
2006-12-12 21:20:00,1.96627,1.96776,1.96627,1.96776,402999998.0
2006-12-12 21:21:00,1.96791,1.96945,1.96779,1.96829,197099998.0
2006-12-12 21:22:00,1.96827,1.96876,1.96797,1.96797,190900001.0
2006-12-12 21:23:00,1.96795,1.96803,1.96759,1.96759,31000000.0
2006-12-12 21:24:00,1.96766,1.96822,1.96749,1.96749,187999999.0
2006-12-12 21:25:00,1.96753,1.9682,1.96734,1.96805,124400003.0
2006-12-12 21:26:00,1.96797,1.96812,1.96767,1.96796,61500000.0
2006-12-12 21:27:00,1.96798,1.96829,1.9679,1.96828,85000000.0
2006-12-12 21:28:00,1.96839,1.96926,1.96839,1.9691,259899999.0
2006-12-12 21:29:00,1.96905,1.96933,1.9689,1.96897,72499999.0
2006-12-12 21:30:00,1.9689,1.96905,1.96857,1.96857,63600000.0
2006-12-12 21:31:00,1.96852,1.96911,1.96846,1.96911,62600000.0
2006-12-12 21:32:00,1.96937,1.97008,1.96911,1.97008,124300000.0
2006-12-12 21:33:00,1.9701,1.97046,1.96963,1.96997,281899997.0
2006-12-12 21:34:00,1.9699,1.9704,1.96979,1.96979,196300000.0
2006-12-12 21:35:00,1.96994,1.9704,1.96994,1.97036,29500000.0
2006-12-12 21:36:00,1.97031,1.97102,1.97027,1.97027,133899999.0
2006-12-12 21:37:00,1.97017,1.97037,1.97009,1.97017,117700000.0
2006-12-12 21:38:00,1.97003,1.97003,1.96922,1.96922,89900000.0
2006-12-12 21:39:00,1.96908,1.96931,1.96894,1.96927,56199998.0
2006-12-12 21:40:00,1.96923,1.9694,1.96906,1.96924,171899998.0
2006-12-12 21:41:00,1.96909,1.96921,1.96904,1.9692,116700000.0
2006-12-12 21:42:00,1.96919,1.9697,1.96919,1.96933,114099998.0
2006-12-12 21:43:00,1.96932,1.9694,1.96917,1.96923,61900002.0
2006-12-12 21:44:00,1.96918,1.96926,1.96896,1.96897,97599999.0
2006-12-12 21:45:00,1.96894,1.96899,1.9688,1.96885,130000002.0
2006-12-12 21:46:00,1.96885,1.96962,1.96884,1.96948,143599999.0
2006-12-12 21:47:00,1.96943,1.96943,1.96929,1.9694,145300002.0
2006-12-12 21:48:00,1.96943,1.96992,1.96943,1.96992,121100000.0
2006-12-12 21:49:00,1.97003,1.97042,1.96992,1.96992,103599998.0
2006-12-12 21:50:00,1.96997,1.96999,1.96967,1.96975,102600000.0
2006-12-12 21:51:00,1.96972,1.96972,1.96947,1.96947,185700002.0
2006-12-12 21:52:00,1.96939,1.96945,1.96922,1.96922,88200000.0
2006-12-12 21:53:00,1.96885,1.96886,1.96858,1.9687,31300000.0
2006-12-12 21:54:00,1.96869,1.9689,1.96863,1.9689,113299999.0
2006-12-12 21:55:00,1.96901,1.96925,1.96901,1.96925,250299997.0
2006-12-12 21:56:00,1.96925,1.96925,1.96879,1.96879,98100001.0
2006-12-12 21:57:00,1.96888,1.96904,1.96878,1.96904,86600002.0
2006-12-12 21:58:00,1.96906,1.96912,1.96898,1.96898,64400000.0
2006-12-12 21:59:00,1.96903,1.96966,1.96903,1.96947,341346993.0
2006-12-12 22:00:00,1.9696,1.96966,1.96949,1.9696,191000001.0
2006-12-12 22:01:00,1.96963,1.96963,1.96953,1.96956,107100000.0
2006-12-12 22:02:00,1.96965,1.9701,1.96965,1.96987,230200001.0
2006-12-12 22:03:00,1.9698,1.96986,1.96973,1.96973,63300000.0
2006-12-12 22:04:00,1.96976,1.96986,1.96974,1.9698,294400001.0
2006-12-12 22:05:00,1.96981,1.96996,1.96976,1.96996,104900002.0
2006-12-12 22:06:00,1.97013,1.97041,1.97013,1.97034,42000001.0
2006-12-12 22:07:00,1.97028,1.97029,1.97012,1.97012,55799999.0
2006-12-12 22:08:00,1.97007,1.97025,1.97007,1.97025,40200000.0
2006-12-12 22:09:00,1.97025,1.97038,1.97019,1.97038,104800000.0
2006-12-12 22:10:00,1.97051,1.97106,1.97051,1.97106,64800001.0
2006-12-12 22:11:00,1.97112,1.97113,1.9709,1.97113,48999999.0
2006-12-12 22:12:00,1.97116,1.97116,1.9709,1.97105,119500001.0
2006-12-12 22:13:00,1.97099,1.97105,1.97098,1.97102,95599999.0
2006-12-12 22:14:00,1.97112,1.97116,1.97098,1.97107,127200000.0
2006-12-12 22:15:00,1.97109,1.97109,1.97055,1.97075,262400000.0
2006-12-12 22:16:00,1.9708,1.97082,1.97067,1.9708,306100004.0
2006-12-12 22:17:00,1.97082,1.97082,1.97074,1.9708,40350000.0
2006-12-12 22:18:00,1.97073,1.9708,1.97061,1.97072,68600000.0
2006-12-12 22:19:00,1.97076,1.97083,1.97076,1.9708,79099998.0
2006-12-12 22:20:00,1.97078,1.97087,1.97076,1.97078,70200000.0
2006-12-12 22:21:00,1.97085,1.97099,1.97085,1.97095,149299997.0
2006-12-12 22:22:00,1.97103,1.9712,1.97082,1.97082,121699999.0
2006-12-12 22:23:00,1.97073,1.97081,1.9705,1.9705,173300002.0
2006-12-12 22:24:00,1.97042,1.97042,1.97011,1.97015,41500000.0
2006-12-12 22:25:00,1.9701,1.97038,1.9701,1.97027,132400001.0
2006-12-12 22:26:00,1.97037,1.97037,1.97015,1.97033,59000001.0
2006-12-12 22:27:00,1.97039,1.97043,1.97025,1.97027,73500000.0
2006-12-12 22:28:00,1.97039,1.97076,1.97039,1.97074,69500000.0
2006-12-12 22:29:00,1.97077,1.97093,1.97068,1.97074,268899996.0
2006-12-12 22:30:00,1.97072,1.97072,1.97045,1.97057,62100000.0
2006-12-12 22:31:00,1.97061,1.97067,1.97053,1.97058,85999999.0
2006-12-12 22:32:00,1.97072,1.97092,1.97072,1.97092,159400000.0
2006-12-12 22:33:00,1.97098,1.97116,1.97098,1.97098,60400000.0
2006-12-12 22:34:00,1.97092,1.97094,1.9708,1.97081,203899999.0
2006-12-12 22:35:00,1.97082,1.97092,1.97072,1.97072,31000000.0
2006-12-12 22:36:00,1.97071,1.97071,1.97035,1.97035,49600000.0
2006-12-12 22:37:00,1.97043,1.97063,1.97043,1.97055,142699998.0
2006-12-12 22:38:00,1.9705,1.97066,1.9705,1.97066,65699999.0
2006-12-12 22:39:00,1.97072,1.97076,1.97072,1.97075,32500000.0
2006-12-12 22:40:00,1.97069,1.97089,1.97063,1.97074,97100000.0
2006-12-12 22:41:00,1.97072,1.97081,1.97072,1.97079,114500000.0
2006-12-12 22:42:00,1.97073,1.9708,1.97067,1.97072,75970000.0
2006-12-12 22:43:00,1.9706,1.9706,1.97051,1.97056,63900000.0
2006-12-12 22:44:00,1.97057,1.97062,1.97053,1.97053,154700003.0
2006-12-12 22:45:00,1.97043,1.97047,1.97022,1.97022,80899999.0
2006-12-12 22:46:00,1.97017,1.97038,1.97017,1.97035,77700001.0
2006-12-12 22:47:00,1.97011,1.97015,1.97002,1.97015,78800000.0
2006-12-12 22:48:00,1.97013,1.97013,1.97003,1.97003,45700000.0
2006-12-12 22:49:00,1.9702,1.9702,1.97013,1.97014,60900000.0
2006-12-12 22:50:00,1.97015,1.97025,1.97012,1.9702,49399999.0
2006-12-12 22:51:00,1.97008,1.97014,1.97,1.97014,47800000.0
2006-12-12 22:52:00,1.97009,1.97019,1.97009,1.97019,49900001.0
2006-12-12 22:53:00,1.97018,1.97051,1.97014,1.97034,106200000.0
2006-12-12 22:54:00,1.97022,1.9703,1.97008,1.97008,57500000.0
2006-12-12 22:55:00,1.97003,1.97018,1.97003,1.97012,70600000.0
2006-12-12 22:56:00,1.97012,1.97012,1.97002,1.97002,90300000.0
2006-12-12 22:57:00,1.97008,1.97008,1.96982,1.97002,127900000.0
2006-12-12 22:58:00,1.97004,1.97052,1.97004,1.9705,112399998.0
2006-12-12 22:59:00,1.97057,1.97057,1.97039,1.97045,77100001.0
2006-12-12 23:00:00,1.97028,1.97028,1.96988,1.96988,58600001.0
2006-12-12 23:01:00,1.97007,1.9702,1.97005,1.97006,74899999.0
2006-12-12 23:02:00,1.97011,1.97019,1.97011,1.97019,25299999.0
2006-12-12 23:03:00,1.97011,1.97014,1.97011,1.97014,9500000.0
2006-12-12 23:04:00,1.97012,1.97018,1.9701,1.9701,32400000.0
2006-12-12 23:05:00,1.97013,1.9702,1.97013,1.9702,19900001.0
2006-12-12 23:06:00,1.97016,1.97021,1.97002,1.97021,45100000.0
2006-12-12 23:07:00,1.97018,1.9704,1.97015,1.9704,40200001.0
2006-12-12 23:08:00,1.97006,1.97032,1.97006,1.97016,66299999.0
2006-12-12 23:09:00,1.97036,1.97041,1.97031,1.97037,52000001.0
2006-12-12 23:10:00,1.97044,1.97051,1.97044,1.97051,7600000.0
2006-12-12 23:11:00,1.9705,1.97078,1.9705,1.97076,33000001.0
2006-12-12 23:12:00,1.97077,1.97078,1.97056,1.97056,85900001.0
2006-12-12 23:13:00,1.97058,1.97062,1.97046,1.97062,70100001.0
2006-12-12 23:14:00,1.97057,1.97065,1.97042,1.97065,94100000.0
2006-12-12 23:15:00,1.97059,1.97059,1.9705,1.9705,66000001.0
2006-12-12 23:16:00,1.97058,1.9706,1.97056,1.9706,45200000.0
2006-12-12 23:17:00,1.97058,1.97076,1.97058,1.97076,79400000.0
2006-12-12 23:18:00,1.97073,1.97098,1.9706,1.97094,51100000.0
2006-12-12 23:19:00,1.97087,1.97087,1.97073,1.97077,67799999.0
2006-12-12 23:20:00,1.97082,1.97089,1.97076,1.97089,75100000.0
2006-12-12 23:21:00,1.9708,1.97091,1.97073,1.97074,49100000.0
2006-12-12 23:22:00,1.97062,1.97073,1.97062,1.97073,26900000.0
2006-12-12 23:23:00,1.97068,1.97071,1.9706,1.97068,53600000.0
2006-12-12 23:24:00,1.97058,1.97069,1.97057,1.97065,101900001.0
2006-12-12 23:25:00,1.97061,1.97061,1.97054,1.97054,32100000.0
2006-12-12 23:26:00,1.97052,1.97052,1.97043,1.97043,34600000.0
2006-12-12 23:27:00,1.9704,1.97049,1.9704,1.97049,16900000.0
2006-12-12 23:28:00,1.97055,1.97068,1.97048,1.97048,37100001.0
2006-12-12 23:29:00,1.97056,1.97061,1.97053,1.97053,112699997.0
2006-12-12 23:30:00,1.97062,1.97067,1.9706,1.97067,24700000.0
2006-12-12 23:31:00,1.97054,1.97061,1.9705,1.9705,47500000.0
2006-12-12 23:32:00,1.97057,1.9708,1.97057,1.9707,52500000.0
2006-12-12 23:33:00,1.97072,1.97072,1.97062,1.97062,19000000.0
2006-12-12 23:34:00,1.97062,1.97067,1.97056,1.97056,61600000.0
2006-12-12 23:35:00,1.97059,1.97078,1.97059,1.97078,12700000.0
2006-12-12 23:36:00,1.97073,1.97078,1.97062,1.97076,54699999.0
2006-12-12 23:37:00,1.9707,1.9707,1.97053,1.97055,39900000.0
2006-12-12 23:38:00,1.97054,1.97057,1.97039,1.9704,43900000.0
2006-12-12 23:39:00,1.97039,1.97039,1.97036,1.97036,21300000.0
2006-12-12 23:40:00,1.97045,1.97045,1.9704,1.97045,44299999.0
2006-12-12 23:41:00,1.97038,1.97038,1.97038,1.97038,4700000.0
2006-12-12 23:42:00,1.97044,1.97072,1.97044,1.97067,51400000.0
2006-12-12 23:43:00,1.97066,1.97066,1.97055,1.97061,67800000.0
2006-12-12 23:44:00,1.97057,1.97067,1.97057,1.97065,68800001.0
2006-12-12 23:45:00,1.97067,1.97075,1.97056,1.97075,54599998.0
2006-12-12 23:46:00,1.97087,1.97087,1.97086,1.97086,37899999.0
2006-12-12 23:47:00,1.97095,1.97095,1.97063,1.97066,33100000.0
2006-12-12 23:48:00,1.97067,1.97072,1.97058,1.97058,47000000.0
2006-12-12 23:49:00,1.97053,1.97053,1.97042,1.97042,34800000.0
2006-12-12 23:50:00,1.97046,1.97051,1.97046,1.97046,40000000.0
2006-12-12 23:51:00,1.97054,1.97061,1.97049,1.97061,41600000.0
2006-12-12 23:52:00,1.97063,1.97066,1.97062,1.97065,53499999.0
2006-12-12 23:53:00,1.97079,1.97081,1.97079,1.97081,21100001.0
2006-12-12 23:54:00,1.97091,1.97091,1.97079,1.97079,3700000.0
2006-12-12 23:55:00,1.97083,1.9709,1.97083,1.97085,13800000.0
2006-12-12 23:56:00,1.9709,1.9711,1.97083,1.9711,103399999.0
2006-12-12 23:57:00,1.97106,1.97108,1.97099,1.971,11100000.0
2006-12-12 23:58:00,1.97103,1.97113,1.97101,1.97113,44200000.0
2006-12-12 23:59:00,1.97128,1.97139,1.9712,1.9712,66900000.0
2006-12-13 00:00:00,1.97088,1.971,1.97087,1.971,41800000.0
2006-12-13 00:01:00,1.97098,1.97099,1.97093,1.97093,80850000.0
2006-12-13 00:02:00,1.97099,1.97099,1.97093,1.97098,120500001.0
2006-12-13 00:03:00,1.971,1.97105,1.97095,1.97105,130699998.0
2006-12-13 00:04:00,1.97091,1.97094,1.97091,1.97094,30100000.0
2006-12-13 00:05:00,1.97097,1.97101,1.97087,1.97095,63000000.0
2006-12-13 00:06:00,1.97092,1.97101,1.97092,1.97095,62700000.0
2006-12-13 00:07:00,1.97087,1.971,1.97087,1.97098,23700000.0
2006-12-13 00:08:00,1.97077,1.97077,1.97031,1.9704,55999998.0
2006-12-13 00:09:00,1.9705,1.97054,1.97029,1.97054,95399999.0
2006-12-13 00:10:00,1.97067,1.97077,1.97067,1.97077,22900000.0
2006-12-13 00:11:00,1.97078,1.97078,1.97072,1.97072,8300000.0
2006-12-13 00:12:00,1.9707,1.9707,1.97053,1.97053,1500000.0
2006-12-13 00:13:00,1.97049,1.97061,1.97049,1.97057,98600001.0
2006-12-13 00:14:00,1.9706,1.9706,1.97052,1.97056,49000000.0
2006-12-13 00:15:00,1.97067,1.97069,1.97048,1.97049,38600000.0
2006-12-13 00:16:00,1.97055,1.97082,1.97055,1.97062,59300002.0
2006-12-13 00:17:00,1.97062,1.97071,1.97052,1.97052,105799999.0
2006-12-13 00:18:00,1.97063,1.97071,1.97063,1.97067,56050000.0
2006-12-13 00:19:00,1.97075,1.97079,1.97032,1.97032,15600000.0
2006-12-13 00:20:00,1.97019,1.97034,1.97017,1.97017,41600001.0
2006-12-13 00:21:00,1.97008,1.97017,1.97006,1.97006,65800000.0
2006-12-13 00:22:00,1.97013,1.97019,1.97,1.97018,67500001.0
2006-12-13 00:23:00,1.9703,1.9703,1.97017,1.97022,27800000.0
2006-12-13 00:24:00,1.97014,1.97023,1.97014,1.97016,76899997.0
2006-12-13 00:25:00,1.97002,1.97015,1.96999,1.96999,41000000.0
2006-12-13 00:26:00,1.97008,1.97017,1.97005,1.97017,48599999.0
2006-12-13 00:27:00,1.97013,1.97026,1.97013,1.97022,45100000.0
2006-12-13 00:28:00,1.97031,1.97031,1.97015,1.97021,15300000.0
2006-12-13 00:29:00,1.97008,1.97023,1.97004,1.97023,98400000.0
2006-12-13 00:30:00,1.97043,1.97069,1.97034,1.97069,57700000.0
2006-12-13 00:31:00,1.97088,1.97098,1.97075,1.97075,38700000.0
2006-12-13 00:32:00,1.97074,1.97081,1.97074,1.97081,16400000.0
2006-12-13 00:33:00,1.97085,1.97096,1.97081,1.97081,45700000.0
2006-12-13 00:34:00,1.97071,1.97071,1.97043,1.9706,50900000.0
2006-12-13 00:35:00,1.97062,1.97062,1.9706,1.9706,6800000.0
2006-12-13 00:36:00,1.97056,1.97063,1.97048,1.97055,27700000.0
2006-12-13 00:37:00,1.97049,1.97062,1.97048,1.97062,45000000.0
2006-12-13 00:38:00,1.97051,1.97051,1.97046,1.97046,8600000.0
2006-12-13 00:39:00,1.9705,1.97062,1.9705,1.97058,8800000.0
2006-12-13 00:40:00,1.97065,1.97065,1.97065,1.97065,31399999.0
2006-12-13 00:41:00,1.97062,1.97065,1.9706,1.97065,49499999.0
2006-12-13 00:42:00,1.97048,1.97063,1.97039,1.97058,88200000.0
2006-12-13 00:43:00,1.97062,1.97062,1.97047,1.97047,13000000.0
2006-12-13 00:44:00,1.9705,1.97058,1.9705,1.97058,56800001.0
2006-12-13 00:45:00,1.97057,1.97057,1.9705,1.97054,11500000.0
2006-12-13 00:46:00,1.97045,1.97059,1.97044,1.97059,92400002.0
2006-12-13 00:47:00,1.97045,1.97059,1.97045,1.97059,84400000.0
2006-12-13 00:48:00,1.97057,1.97057,1.97043,1.97046,37700000.0
2006-12-13 00:49:00,1.97031,1.97031,1.97003,1.97008,17500000.0
2006-12-13 00:50:00,1.96995,1.97019,1.96995,1.9701,63299999.0
2006-12-13 00:51:00,1.97008,1.97009,1.97002,1.97004,51400000.0
2006-12-13 00:52:00,1.9702,1.9704,1.9702,1.97037,58900000.0
2006-12-13 00:53:00,1.9703,1.97035,1.97025,1.97025,35600000.0
2006-12-13 00:54:00,1.9703,1.97032,1.97027,1.97032,27999999.0
2006-12-13 00:55:00,1.97028,1.97031,1.97025,1.9703,35800000.0
2006-12-13 00:56:00,1.97015,1.97029,1.97008,1.97027,62400000.0
2006-12-13 00:57:00,1.97043,1.97043,1.97035,1.97035,86199998.0
2006-12-13 00:58:00,1.97031,1.9704,1.97028,1.97028,45500001.0
2006-12-13 00:59:00,1.9703,1.97034,1.9702,1.97025,71099998.0
2006-12-13 01:00:00,1.97032,1.97046,1.97032,1.97046,25300000.0
2006-12-13 01:01:00,1.97043,1.97043,1.97021,1.97025,57100001.0
2006-12-13 01:02:00,1.97026,1.97038,1.97026,1.97027,56299998.0
2006-12-13 01:03:00,1.97038,1.97053,1.97038,1.97053,81499999.0
2006-12-13 01:04:00,1.9705,1.97051,1.97041,1.97041,60799999.0
2006-12-13 01:05:00,1.97056,1.9707,1.97048,1.97068,48800000.0
2006-12-13 01:06:00,1.97072,1.9708,1.97072,1.97073,78399998.0
2006-12-13 01:07:00,1.97075,1.97087,1.97075,1.9708,39100000.0
2006-12-13 01:08:00,1.97087,1.97107,1.97087,1.97107,36500000.0
2006-12-13 01:09:00,1.9711,1.97122,1.97104,1.97122,69600001.0
2006-12-13 01:10:00,1.97116,1.97118,1.97088,1.97099,119499999.0
2006-12-13 01:11:00,1.97091,1.97093,1.97079,1.97093,90300002.0
2006-12-13 01:12:00,1.97085,1.97089,1.97082,1.97085,47600000.0
2006-12-13 01:13:00,1.9709,1.97101,1.9708,1.97101,35300000.0
2006-12-13 01:14:00,1.97103,1.97103,1.97088,1.97088,15100000.0
2006-12-13 01:15:00,1.97079,1.97082,1.9707,1.97076,91099999.0
2006-12-13 01:16:00,1.97062,1.97075,1.97062,1.97069,84300001.0
2006-12-13 01:17:00,1.97074,1.97089,1.97073,1.97073,59700000.0
2006-12-13 01:18:00,1.97075,1.97075,1.9707,1.97075,58100000.0
2006-12-13 01:19:00,1.97061,1.97071,1.97061,1.97061,58899999.0
2006-12-13 01:20:00,1.97065,1.97074,1.97065,1.97074,77700000.0
2006-12-13 01:21:00,1.97036,1.97066,1.97031,1.97036,85500001.0
2006-12-13 01:22:00,1.97059,1.97063,1.97059,1.97063,5800000.0
2006-12-13 01:23:00,1.9707,1.97075,1.97063,1.97063,45900001.0
2006-12-13 01:24:00,1.97054,1.97054,1.97023,1.9704,34100000.0
2006-12-13 01:25:00,1.9704,1.9704,1.9703,1.97033,57599999.0
2006-12-13 01:26:00,1.97036,1.97043,1.97033,1.97043,59000000.0
2006-12-13 01:27:00,1.9704,1.97055,1.9704,1.97055,70800000.0
2006-12-13 01:28:00,1.97037,1.97048,1.97012,1.97012,39500000.0
2006-12-13 01:29:00,1.9703,1.97055,1.9703,1.97045,54200001.0
2006-12-13 01:30:00,1.97052,1.97052,1.97045,1.97045,38800001.0
2006-12-13 01:31:00,1.97037,1.97037,1.97005,1.97005,15400000.0
2006-12-13 01:32:00,1.9698,1.96982,1.9698,1.96982,38000000.0
2006-12-13 01:33:00,1.96967,1.96976,1.96965,1.9697,39400000.0
2006-12-13 01:34:00,1.96977,1.96989,1.96977,1.96989,15500000.0
2006-12-13 01:35:00,1.96984,1.96994,1.96984,1.96988,78100001.0
2006-12-13 01:36:00,1.96987,1.97003,1.96987,1.96993,32900000.0
2006-12-13 01:37:00,1.96991,1.97,1.96985,1.97,45100000.0
2006-12-13 01:38:00,1.96992,1.96997,1.96992,1.96997,22300000.0
2006-12-13 01:39:00,1.97005,1.97005,1.96997,1.97001,90999999.0
2006-12-13 01:40:00,1.97004,1.97004,1.96997,1.96997,85200003.0
2006-12-13 01:41:00,1.97008,1.97013,1.97,1.97003,64799999.0
2006-12-13 01:42:00,1.97004,1.97012,1.97002,1.97008,88100000.0
2006-12-13 01:43:00,1.97009,1.97022,1.97009,1.97018,121100000.0
2006-12-13 01:44:00,1.9701,1.97013,1.9701,1.97013,1300000.0
2006-12-13 01:45:00,1.97021,1.97021,1.9701,1.97015,138000000.0
2006-12-13 01:46:00,1.97015,1.9702,1.97015,1.9702,51900000.0
2006-12-13 01:47:00,1.97025,1.97025,1.9702,1.9702,12400000.0
2006-12-13 01:48:00,1.9702,1.97022,1.97013,1.97022,23200000.0
2006-12-13 01:49:00,1.97015,1.97015,1.97015,1.97015,11300000.0
2006-12-13 01:50:00,1.9702,1.97037,1.9702,1.97023,75399998.0
2006-12-13 01:51:00,1.97025,1.9703,1.97023,1.97028,59500001.0
2006-12-13 01:52:00,1.9703,1.97035,1.97027,1.9703,76500000.0
2006-12-13 01:53:00,1.97037,1.97048,1.97037,1.97048,26800000.0
2006-12-13 01:54:00,1.97063,1.97082,1.97063,1.97082,31400000.0
2006-12-13 01:55:00,1.97079,1.97082,1.97074,1.97074,13400000.0
2006-12-13 01:56:00,1.97072,1.97085,1.97069,1.97085,70200000.0
2006-12-13 01:57:00,1.97085,1.97085,1.97076,1.97083,34100001.0
2006-12-13 01:58:00,1.97084,1.971,1.97066,1.9709,52500000.0
2006-12-13 01:59:00,1.97093,1.97095,1.97081,1.97081,36800001.0
2006-12-13 02:00:00,1.97083,1.97085,1.97079,1.97082,90199997.0
2006-12-13 02:01:00,1.97077,1.97079,1.97076,1.97076,69000000.0
2006-12-13 02:02:00,1.97073,1.97079,1.97073,1.97077,68599998.0
2006-12-13 02:03:00,1.97062,1.97062,1.97036,1.9706,72600001.0
2006-12-13 02:04:00,1.9705,1.9705,1.9704,1.97046,37900001.0
2006-12-13 02:05:00,1.97054,1.97058,1.97027,1.97038,74600000.0
2006-12-13 02:06:00,1.9705,1.97056,1.97037,1.97037,51600000.0
2006-12-13 02:07:00,1.9705,1.9706,1.9705,1.97056,35000000.0
2006-12-13 02:08:00,1.97051,1.97051,1.97046,1.97046,38600001.0
2006-12-13 02:09:00,1.97045,1.97045,1.97043,1.97043,44000001.0
2006-12-13 02:10:00,1.97053,1.97053,1.97042,1.97045,41550000.0
2006-12-13 02:11:00,1.97055,1.97055,1.97038,1.97053,63769999.0
2006-12-13 02:12:00,1.97051,1.97061,1.97046,1.97055,73000000.0
2006-12-13 02:13:00,1.97058,1.97059,1.97043,1.97043,107200002.0
2006-12-13 02:14:00,1.97048,1.97049,1.97042,1.97042,130599999.0
2006-12-13 02:15:00,1.97047,1.97053,1.97041,1.97053,74299999.0
2006-12-13 02:16:00,1.9705,1.97055,1.9705,1.9705,60099999.0
2006-12-13 02:17:00,1.97051,1.97051,1.9703,1.97035,99800001.0
2006-12-13 02:18:00,1.97045,1.9705,1.97022,1.9705,93600000.0
2006-12-13 02:19:00,1.9705,1.97054,1.97042,1.97048,65399999.0
2006-12-13 02:20:00,1.97054,1.97058,1.97046,1.97057,75300001.0
2006-12-13 02:21:00,1.97048,1.97062,1.9704,1.97062,50300000.0
2006-12-13 02:22:00,1.97053,1.97062,1.97047,1.97047,61500000.0
2006-12-13 02:23:00,1.97053,1.9706,1.97053,1.97058,24200000.0
2006-12-13 02:24:00,1.97058,1.97062,1.97053,1.97053,23500000.0
2006-12-13 02:25:00,1.97045,1.97054,1.97031,1.97031,90199999.0
2006-12-13 02:26:00,1.97025,1.97027,1.97014,1.97022,54500000.0
2006-12-13 02:27:00,1.97015,1.97042,1.97015,1.97042,81800001.0
2006-12-13 02:28:00,1.97037,1.97048,1.97037,1.97048,21700000.0
2006-12-13 02:29:00,1.9702,1.97046,1.97011,1.97046,26200000.0
2006-12-13 02:30:00,1.97046,1.97049,1.97042,1.97044,42000001.0
2006-12-13 02:31:00,1.97042,1.97048,1.97001,1.9702,67700001.0
2006-12-13 02:32:00,1.97044,1.97045,1.9704,1.9704,86599999.0
2006-12-13 02:33:00,1.97045,1.97045,1.97033,1.97033,11600000.0
2006-12-13 02:34:00,1.97036,1.97042,1.9703,1.9703,97399998.0
2006-12-13 02:35:00,1.97025,1.97025,1.97023,1.97023,19200000.0
2006-12-13 02:36:00,1.97017,1.97018,1.9701,1.97012,66200000.0
2006-12-13 02:37:00,1.97017,1.97017,1.97015,1.97015,17200000.0
2006-12-13 02:38:00,1.97007,1.97015,1.97007,1.97015,63900001.0
2006-12-13 02:39:00,1.97013,1.97013,1.97003,1.97013,82800000.0
2006-12-13 02:40:00,1.97015,1.97021,1.97,1.97,62300001.0
2006-12-13 02:41:00,1.96994,1.97001,1.96989,1.9699,35800000.0
2006-12-13 02:42:00,1.96995,1.97012,1.96995,1.97012,46400001.0
2006-12-13 02:43:00,1.9701,1.97015,1.9701,1.9701,7300000.0
2006-12-13 02:44:00,1.97004,1.97018,1.97004,1.97015,115599997.0
2006-12-13 02:45:00,1.97017,1.97032,1.97017,1.9703,19500000.0
2006-12-13 02:46:00,1.97033,1.97033,1.97022,1.97029,55800000.0
2006-12-13 02:47:00,1.97032,1.97039,1.97032,1.97032,35600000.0
2006-12-13 02:48:00,1.9704,1.9704,1.97038,1.97038,43500000.0
2006-12-13 02:49:00,1.97043,1.9706,1.97043,1.97057,69400000.0
2006-12-13 02:50:00,1.97046,1.97049,1.97046,1.97049,11600000.0
2006-12-13 02:51:00,1.97036,1.97048,1.97036,1.97046,61300000.0
2006-12-13 02:52:00,1.97042,1.97043,1.97018,1.97018,71600000.0
2006-12-13 02:53:00,1.97013,1.97022,1.97004,1.97014,60600000.0
2006-12-13 02:54:00,1.97014,1.97025,1.9701,1.97023,109399998.0
2006-12-13 02:55:00,1.97025,1.97033,1.97004,1.9701,109300001.0
2006-12-13 02:56:00,1.97012,1.97012,1.96998,1.97001,44800000.0
2006-12-13 02:57:00,1.97022,1.97022,1.97008,1.97008,127299999.0
2006-12-13 02:58:00,1.97015,1.97015,1.97011,1.97013,22300000.0
2006-12-13 02:59:00,1.97009,1.9701,1.97001,1.97008,69200000.0
2006-12-13 03:00:00,1.9701,1.97033,1.9701,1.97033,65000000.0
2006-12-13 03:01:00,1.97034,1.97053,1.97034,1.9705,60800000.0
2006-12-13 03:02:00,1.97046,1.97047,1.97041,1.97045,59800000.0
2006-12-13 03:03:00,1.97043,1.97043,1.97027,1.97034,77100000.0
2006-12-13 03:04:00,1.97033,1.97033,1.9702,1.9702,25100000.0
2006-12-13 03:05:00,1.97011,1.97018,1.97011,1.97017,52900001.0
2006-12-13 03:06:00,1.97015,1.97025,1.97012,1.97015,52000000.0
2006-12-13 03:07:00,1.97018,1.97032,1.97018,1.97032,18800000.0
2006-12-13 03:08:00,1.97032,1.97032,1.97028,1.97028,27100000.0
2006-12-13 03:09:00,1.97023,1.97023,1.9701,1.97017,69100000.0
2006-12-13 03:10:00,1.97015,1.97015,1.97008,1.9701,46300000.0
2006-12-13 03:11:00,1.97023,1.97023,1.97022,1.97022,9400000.0
2006-12-13 03:12:00,1.97037,1.97039,1.97023,1.97036,69800000.0
2006-12-13 03:13:00,1.97043,1.97043,1.97021,1.97022,65900000.0
2006-12-13 03:14:00,1.97025,1.97031,1.97023,1.97031,73000001.0
2006-12-13 03:15:00,1.97031,1.97031,1.97016,1.97021,103300001.0
2006-12-13 03:16:00,1.97028,1.97029,1.97022,1.97024,55400000.0
2006-12-13 03:17:00,1.97025,1.97034,1.97025,1.97034,59400000.0
2006-12-13 03:18:00,1.9703,1.97035,1.97027,1.97032,45900000.0
2006-12-13 03:19:00,1.97027,1.97046,1.97027,1.97046,35800000.0
2006-12-13 03:20:00,1.9705,1.97053,1.97043,1.97048,96699999.0
2006-12-13 03:21:00,1.9705,1.97057,1.97046,1.97057,48000000.0
2006-12-13 03:22:00,1.97063,1.97066,1.97055,1.97055,88169999.0
2006-12-13 03:23:00,1.97062,1.97063,1.97043,1.97049,39100000.0
2006-12-13 03:24:00,1.97062,1.97067,1.97062,1.97064,59500000.0
2006-12-13 03:25:00,1.97052,1.97059,1.97045,1.97045,27500001.0
2006-12-13 03:26:00,1.97016,1.97032,1.97016,1.97032,51800001.0
2006-12-13 03:27:00,1.97025,1.97025,1.97015,1.97023,44100000.0
2006-12-13 03:28:00,1.9702,1.97025,1.97017,1.97025,80700000.0
2006-12-13 03:29:00,1.97023,1.97023,1.97017,1.97017,6700000.0
2006-12-13 03:30:00,1.97017,1.97019,1.97,1.97,55800000.0
2006-12-13 03:31:00,1.97004,1.97018,1.97001,1.97018,65999998.0
2006-12-13 03:32:00,1.97023,1.97032,1.97012,1.97032,84000000.0
2006-12-13 03:33:00,1.97026,1.97041,1.97023,1.97041,48100000.0
2006-12-13 03:34:00,1.97036,1.97036,1.97029,1.97029,12500000.0
2006-12-13 03:35:00,1.97037,1.97068,1.97037,1.97062,84300000.0
2006-12-13 03:36:00,1.97056,1.97062,1.97055,1.97059,60300000.0
2006-12-13 03:37:00,1.97064,1.97078,1.9705,1.9705,64400000.0
2006-12-13 03:38:00,1.97053,1.97072,1.97053,1.97062,76599999.0
2006-12-13 03:39:00,1.97051,1.9706,1.97051,1.97054,59399999.0
2006-12-13 03:40:00,1.97056,1.97079,1.97056,1.97074,33900000.0
2006-12-13 03:41:00,1.9708,1.97083,1.97064,1.97083,76300000.0
2006-12-13 03:42:00,1.97076,1.97084,1.97065,1.97068,77699998.0
2006-12-13 03:43:00,1.97055,1.97069,1.97055,1.97067,44599999.0
2006-12-13 03:44:00,1.97066,1.97067,1.97063,1.97067,49599999.0
2006-12-13 03:45:00,1.97068,1.97073,1.97063,1.97073,56499999.0
2006-12-13 03:46:00,1.97063,1.97063,1.9704,1.9704,27400000.0
2006-12-13 03:47:00,1.97051,1.97053,1.97043,1.97048,115900002.0
2006-12-13 03:48:00,1.9704,1.97043,1.97031,1.97037,69300000.0
2006-12-13 03:49:00,1.97032,1.97033,1.97016,1.97025,89900001.0
2006-12-13 03:50:00,1.97035,1.9705,1.97028,1.97045,98600003.0
2006-12-13 03:51:00,1.97038,1.97048,1.97025,1.97025,75800000.0
2006-12-13 03:52:00,1.97019,1.9703,1.97019,1.97028,113899998.0
2006-12-13 03:53:00,1.97015,1.97026,1.97009,1.97015,108799998.0
2006-12-13 03:54:00,1.97017,1.97017,1.97003,1.97003,44100000.0
2006-12-13 03:55:00,1.97008,1.97022,1.97008,1.97022,15900000.0
2006-12-13 03:56:00,1.97032,1.97042,1.97031,1.97037,42800000.0
2006-12-13 03:57:00,1.97022,1.97022,1.97017,1.9702,34300000.0
2006-12-13 03:58:00,1.9702,1.97028,1.97015,1.97017,32200000.0
2006-12-13 03:59:00,1.97007,1.9702,1.97003,1.97003,53300001.0
2006-12-13 04:00:00,1.97002,1.97008,1.97002,1.97008,12100000.0
2006-12-13 04:01:00,1.97008,1.97008,1.97004,1.97004,7400000.0
2006-12-13 04:02:00,1.97004,1.9702,1.97003,1.97003,65100001.0
2006-12-13 04:03:00,1.97005,1.97016,1.97005,1.97012,28000000.0
2006-12-13 04:04:00,1.97021,1.97052,1.97021,1.97038,28200000.0
2006-12-13 04:05:00,1.97042,1.97048,1.97036,1.97046,94199999.0
2006-12-13 04:06:00,1.97029,1.97029,1.97012,1.97012,33600000.0
2006-12-13 04:07:00,1.97032,1.9705,1.97032,1.97035,70600000.0
2006-12-13 04:08:00,1.97043,1.97051,1.97028,1.97051,78970001.0
2006-12-13 04:09:00,1.97053,1.97053,1.9704,1.97048,35000000.0
2006-12-13 04:10:00,1.97038,1.97038,1.97037,1.97037,18500000.0
2006-12-13 04:11:00,1.97032,1.97032,1.97024,1.97028,46100002.0
2006-12-13 04:12:00,1.97035,1.97035,1.9703,1.9703,23800000.0
2006-12-13 04:13:00,1.97038,1.97048,1.97035,1.97035,71900000.0
2006-12-13 04:14:00,1.9704,1.97045,1.9703,1.9703,60699998.0
2006-12-13 04:15:00,1.97039,1.97039,1.97035,1.97038,74700001.0
2006-12-13 04:16:00,1.97032,1.97039,1.97032,1.97039,62900000.0
2006-12-13 04:17:00,1.97034,1.97034,1.97034,1.97034,13100000.0
2006-12-13 04:18:00,1.97037,1.97038,1.97027,1.97034,78700000.0
2006-12-13 04:19:00,1.97038,1.97038,1.97032,1.97032,13600000.0
2006-12-13 04:20:00,1.97025,1.97035,1.97025,1.9703,104700002.0
2006-12-13 04:21:00,1.97033,1.97038,1.97031,1.97033,117499998.0
2006-12-13 04:22:00,1.97027,1.97039,1.9702,1.97038,76299999.0
2006-12-13 04:23:00,1.97038,1.97038,1.97028,1.97032,26000000.0
2006-12-13 04:24:00,1.97035,1.97041,1.97032,1.97032,71199999.0
2006-12-13 04:25:00,1.97032,1.9704,1.97032,1.97036,26400000.0
2006-12-13 04:26:00,1.9704,1.97047,1.97035,1.97047,83800001.0
2006-12-13 04:27:00,1.97044,1.97052,1.97035,1.97052,84799998.0
2006-12-13 04:28:00,1.9705,1.97057,1.97046,1.97056,92700000.0
2006-12-13 04:29:00,1.97053,1.97078,1.97053,1.97067,84399999.0
2006-12-13 04:30:00,1.97066,1.97066,1.97053,1.9706,13700000.0
2006-12-13 04:31:00,1.97063,1.97079,1.97063,1.97079,30800000.0
2006-12-13 04:32:00,1.97087,1.97089,1.97073,1.97085,48500000.0
2006-12-13 04:33:00,1.97075,1.97089,1.97066,1.97073,54399999.0
2006-12-13 04:34:00,1.97081,1.97081,1.97079,1.97079,15900000.0
2006-12-13 04:35:00,1.97074,1.97091,1.97074,1.9709,36300000.0
2006-12-13 04:36:00,1.9709,1.97116,1.9709,1.97114,89999998.0
2006-12-13 04:37:00,1.97122,1.97126,1.97114,1.97125,116399999.0
2006-12-13 04:38:00,1.97132,1.97148,1.97132,1.97143,88600000.0
2006-12-13 04:39:00,1.97138,1.97138,1.97132,1.97132,2800000.0
2006-12-13 04:40:00,1.97141,1.97141,1.97138,1.97138,11800000.0
2006-12-13 04:41:00,1.97138,1.97142,1.97138,1.97142,7600000.0
2006-12-13 04:42:00,1.97135,1.97137,1.97119,1.9712,84700000.0
2006-12-13 04:43:00,1.97117,1.97131,1.97117,1.97131,60400000.0
2006-12-13 04:44:00,1.97132,1.9714,1.97116,1.97116,51500001.0
2006-12-13 04:45:00,1.97121,1.97121,1.97119,1.97119,22700000.0
2006-12-13 04:46:00,1.97128,1.97133,1.97126,1.97133,24000000.0
2006-12-13 04:47:00,1.97129,1.97139,1.97129,1.97137,65099999.0
2006-12-13 04:48:00,1.97143,1.97143,1.97138,1.97138,24100000.0
2006-12-13 04:49:00,1.97133,1.97133,1.97116,1.97125,96500000.0
2006-12-13 04:50:00,1.97111,1.97111,1.97094,1.97094,40200000.0
2006-12-13 04:51:00,1.97089,1.97098,1.97089,1.97094,23000000.0
2006-12-13 04:52:00,1.97097,1.97109,1.97097,1.97105,30000000.0
2006-12-13 04:53:00,1.97097,1.97109,1.97091,1.971,52300001.0
2006-12-13 04:54:00,1.97102,1.97103,1.97091,1.97093,70200001.0
2006-12-13 04:55:00,1.97081,1.97117,1.97079,1.97117,76900000.0
2006-12-13 04:56:00,1.97113,1.97117,1.97113,1.97117,2300000.0
2006-12-13 04:57:00,1.97123,1.97124,1.97116,1.97117,63599999.0
2006-12-13 04:58:00,1.9712,1.9712,1.97113,1.9712,36700000.0
2006-12-13 04:59:00,1.97124,1.97125,1.97116,1.97123,46799999.0
2006-12-13 05:00:00,1.97133,1.97133,1.97122,1.97122,33900001.0
2006-12-13 05:01:00,1.97115,1.97115,1.97115,1.97115,4000000.0
2006-12-13 05:02:00,1.97116,1.97116,1.97112,1.97112,19900000.0
2006-12-13 05:03:00,1.97112,1.9712,1.97112,1.97115,93299998.0
2006-12-13 05:04:00,1.97118,1.97121,1.97113,1.97118,44200000.0
2006-12-13 05:05:00,1.97128,1.97132,1.97128,1.97132,7900000.0
2006-12-13 05:06:00,1.97133,1.97133,1.97115,1.97118,53350001.0
2006-12-13 05:07:00,1.9712,1.97123,1.97113,1.9712,62800000.0
2006-12-13 05:08:00,1.97118,1.97122,1.9711,1.97116,64400002.0
2006-12-13 05:09:00,1.97123,1.97125,1.9712,1.9712,61399998.0
2006-12-13 05:10:00,1.97125,1.97125,1.97125,1.97125,23500000.0
2006-12-13 05:11:00,1.9712,1.9712,1.9712,1.9712,200000.0
2006-12-13 05:12:00,1.97123,1.97123,1.97111,1.97123,32300000.0
2006-12-13 05:13:00,1.97119,1.97124,1.97115,1.9712,35600000.0
2006-12-13 05:14:00,1.97123,1.97137,1.97116,1.97127,56500000.0
2006-12-13 05:15:00,1.9713,1.9713,1.97118,1.97124,41700000.0
2006-12-13 05:16:00,1.97123,1.97131,1.97121,1.97122,48899999.0
2006-12-13 05:17:00,1.97132,1.97157,1.97132,1.97153,48200000.0
2006-12-13 05:18:00,1.97155,1.97158,1.97145,1.97148,70200000.0
2006-12-13 05:19:00,1.97141,1.97146,1.97136,1.97136,64600002.0
2006-12-13 05:20:00,1.97126,1.97138,1.97126,1.97138,22600000.0
2006-12-13 05:21:00,1.9714,1.97148,1.97138,1.9714,30600000.0
2006-12-13 05:22:00,1.97147,1.97153,1.9714,1.9714,52600001.0
2006-12-13 05:23:00,1.9714,1.97152,1.97139,1.97143,64200000.0
2006-12-13 05:24:00,1.97135,1.97145,1.97135,1.97142,78799998.0
2006-12-13 05:25:00,1.97143,1.97143,1.97134,1.97142,32299999.0
2006-12-13 05:26:00,1.9714,1.97145,1.97138,1.97142,30100000.0
2006-12-13 05:27:00,1.97143,1.97143,1.97132,1.97143,40399999.0
2006-12-13 05:28:00,1.97143,1.97143,1.97128,1.97128,53500000.0
2006-12-13 05:29:00,1.97135,1.97144,1.97135,1.97142,11500000.0
2006-12-13 05:30:00,1.97138,1.97142,1.97134,1.97142,49100000.0
2006-12-13 05:31:00,1.97138,1.97138,1.97127,1.97127,21000000.0
2006-12-13 05:32:00,1.97132,1.97138,1.97131,1.97138,31000000.0
2006-12-13 05:33:00,1.9714,1.9714,1.9713,1.97138,52800000.0
2006-12-13 05:34:00,1.97141,1.97143,1.97109,1.97143,97300001.0
2006-12-13 05:35:00,1.97138,1.97142,1.9713,1.97142,63800000.0
2006-12-13 05:36:00,1.9714,1.9714,1.97135,1.97138,24400000.0
2006-12-13 05:37:00,1.97137,1.9714,1.97135,1.97135,47300001.0
2006-12-13 05:38:00,1.97147,1.97147,1.97142,1.97142,17100000.0
2006-12-13 05:39:00,1.97142,1.97147,1.97139,1.97139,19800000.0
2006-12-13 05:40:00,1.97143,1.97143,1.97122,1.97137,94800000.0
2006-12-13 05:41:00,1.9714,1.97145,1.97135,1.97135,56000001.0
2006-12-13 05:42:00,1.9714,1.97142,1.97134,1.97135,22200000.0
2006-12-13 05:43:00,1.9714,1.97142,1.97135,1.9714,48200000.0
2006-12-13 05:44:00,1.9714,1.9714,1.9713,1.97133,30500000.0
2006-12-13 05:45:00,1.97138,1.97143,1.97134,1.97143,18100000.0
2006-12-13 05:46:00,1.97135,1.9714,1.97135,1.9714,4800000.0
2006-12-13 05:47:00,1.9714,1.97145,1.9714,1.97145,44900000.0
2006-12-13 05:48:00,1.9714,1.9714,1.97127,1.97134,67100000.0
2006-12-13 05:49:00,1.97121,1.97125,1.97114,1.97114,33200001.0
2006-12-13 05:50:00,1.97109,1.97123,1.97109,1.97123,3800000.0
2006-12-13 05:51:00,1.97118,1.97123,1.97118,1.97118,31600001.0
2006-12-13 05:52:00,1.97112,1.97123,1.97112,1.97123,16800000.0
2006-12-13 05:53:00,1.97118,1.97122,1.97108,1.97115,74200001.0
2006-12-13 05:54:00,1.97116,1.97125,1.97106,1.97124,77000000.0
2006-12-13 05:55:00,1.97122,1.97133,1.97122,1.97128,15900000.0
2006-12-13 05:56:00,1.97127,1.97135,1.97127,1.9713,40000001.0
2006-12-13 05:57:00,1.97133,1.97133,1.97123,1.97133,56099999.0
2006-12-13 05:58:00,1.97133,1.97133,1.97119,1.97128,64300000.0
2006-12-13 05:59:00,1.97129,1.97143,1.97127,1.9714,49800001.0
2006-12-13 06:00:00,1.97133,1.9714,1.97126,1.97129,69900000.0
2006-12-13 06:01:00,1.97135,1.97135,1.97127,1.97128,76200002.0
2006-12-13 06:02:00,1.9713,1.9714,1.97129,1.97136,47400000.0
2006-12-13 06:03:00,1.9714,1.97142,1.97129,1.97137,113200000.0
2006-12-13 06:04:00,1.9713,1.97139,1.9713,1.97138,21500000.0
2006-12-13 06:05:00,1.97133,1.97142,1.97133,1.97139,34199999.0
2006-12-13 06:06:00,1.97135,1.97145,1.97135,1.9714,70899999.0
2006-12-13 06:07:00,1.9714,1.97145,1.97135,1.9714,61000000.0
2006-12-13 06:08:00,1.97138,1.97145,1.97136,1.97145,47800000.0
2006-12-13 06:09:00,1.9714,1.97145,1.9714,1.97142,52600000.0
2006-12-13 06:10:00,1.97138,1.97143,1.97131,1.97138,15300000.0
2006-12-13 06:11:00,1.97137,1.97142,1.97132,1.97132,66100000.0
2006-12-13 06:12:00,1.97138,1.97144,1.97136,1.97139,61600001.0
2006-12-13 06:13:00,1.97138,1.9714,1.97132,1.97132,37100001.0
2006-12-13 06:14:00,1.97137,1.97142,1.9713,1.9713,63800000.0
2006-12-13 06:15:00,1.97135,1.97135,1.97123,1.97135,58399998.0
2006-12-13 06:16:00,1.97133,1.97141,1.97133,1.97133,103699999.0
2006-12-13 06:17:00,1.97138,1.97141,1.9713,1.9713,74799999.0
2006-12-13 06:18:00,1.97122,1.97129,1.97122,1.97125,44299999.0
2006-12-13 06:19:00,1.9713,1.97137,1.97126,1.97137,69499998.0
2006-12-13 06:20:00,1.97137,1.97142,1.97137,1.97142,9300000.0
2006-12-13 06:21:00,1.97137,1.97138,1.97128,1.97137,104600002.0
2006-12-13 06:22:00,1.97136,1.97143,1.97133,1.97143,78999998.0
2006-12-13 06:23:00,1.9714,1.97151,1.9714,1.97141,83200001.0
2006-12-13 06:24:00,1.97144,1.97159,1.97144,1.97152,76000000.0
2006-12-13 06:25:00,1.97166,1.97166,1.9715,1.97156,45600000.0
2006-12-13 06:26:00,1.97155,1.97157,1.97154,1.97157,54200001.0
2006-12-13 06:27:00,1.97151,1.97165,1.97151,1.97165,39300001.0
2006-12-13 06:28:00,1.97158,1.97163,1.97152,1.97152,39600000.0
2006-12-13 06:29:00,1.97154,1.97163,1.97154,1.97163,10800000.0
2006-12-13 06:30:00,1.97159,1.97159,1.97149,1.97158,54200000.0
2006-12-13 06:31:00,1.9715,1.9716,1.9715,1.97159,69400002.0
2006-12-13 06:32:00,1.97172,1.97172,1.97138,1.97155,76200000.0
2006-12-13 06:33:00,1.97162,1.97162,1.97162,1.97162,18299999.0
2006-12-13 06:34:00,1.97155,1.97164,1.97154,1.97154,68146991.0
2006-12-13 06:35:00,1.97154,1.97154,1.97151,1.97151,31400001.0
2006-12-13 06:36:00,1.97159,1.97162,1.97151,1.97151,21600001.0
2006-12-13 06:37:00,1.97154,1.97156,1.97154,1.97156,19600000.0
2006-12-13 06:38:00,1.97165,1.97165,1.97165,1.97165,18700000.0
2006-12-13 06:39:00,1.9716,1.97165,1.9716,1.97165,34899999.0
2006-12-13 06:40:00,1.97162,1.97162,1.97155,1.97155,3600000.0
2006-12-13 06:41:00,1.97153,1.97153,1.97141,1.97152,40100000.0
2006-12-13 06:42:00,1.97152,1.97152,1.97148,1.97148,7300000.0
2006-12-13 06:43:00,1.97147,1.9715,1.97139,1.97148,99850000.0
2006-12-13 06:44:00,1.97139,1.97142,1.9713,1.97132,18600000.0
2006-12-13 06:45:00,1.97123,1.97128,1.97103,1.97125,42700000.0
2006-12-13 06:46:00,1.97133,1.97133,1.97119,1.97129,42800000.0
2006-12-13 06:47:00,1.97119,1.97123,1.97115,1.97115,67500000.0
2006-12-13 06:48:00,1.9712,1.9712,1.97102,1.97113,32700000.0
2006-12-13 06:49:00,1.97105,1.97125,1.97105,1.97113,17750000.0
2006-12-13 06:50:00,1.9711,1.9711,1.9711,1.9711,17700001.0
2006-12-13 06:51:00,1.97109,1.97114,1.97102,1.97108,62800000.0
2006-12-13 06:52:00,1.97108,1.97111,1.97073,1.97108,41400000.0
2006-12-13 06:53:00,1.97115,1.97115,1.97108,1.97108,33100000.0
2006-12-13 06:54:00,1.97113,1.9712,1.97104,1.9712,73699999.0
2006-12-13 06:55:00,1.9712,1.9712,1.9712,1.9712,5200000.0
2006-12-13 06:56:00,1.97108,1.97112,1.97108,1.97112,3400000.0
2006-12-13 06:57:00,1.9711,1.9712,1.9711,1.9712,12000000.0
2006-12-13 06:58:00,1.97117,1.97118,1.97105,1.9711,68900001.0
2006-12-13 06:59:00,1.97113,1.97118,1.97102,1.97102,60700000.0
2006-12-13 07:00:00,1.97112,1.97112,1.97103,1.97105,33700001.0
2006-12-13 07:01:00,1.97107,1.97115,1.971,1.97105,73900000.0
2006-12-13 07:02:00,1.97113,1.97115,1.97113,1.97115,12500000.0
2006-12-13 07:03:00,1.9711,1.97118,1.9711,1.9711,133399999.0
2006-12-13 07:04:00,1.97115,1.97115,1.9711,1.9711,11000000.0
2006-12-13 07:05:00,1.97107,1.97115,1.97107,1.9711,16300000.0
2006-12-13 07:06:00,1.97111,1.97111,1.97105,1.97105,20599999.0
2006-12-13 07:07:00,1.97109,1.97109,1.97095,1.97095,41599999.0
2006-12-13 07:08:00,1.97104,1.97111,1.97097,1.97102,64299999.0
2006-12-13 07:09:00,1.97101,1.97108,1.97089,1.97089,45200000.0
2006-12-13 07:10:00,1.97082,1.9709,1.97078,1.97084,110300002.0
2006-12-13 07:11:00,1.97081,1.97084,1.97081,1.97084,10400000.0
2006-12-13 07:12:00,1.97091,1.97091,1.97087,1.97087,16700000.0
2006-12-13 07:13:00,1.97093,1.97098,1.97085,1.97085,86200001.0
2006-12-13 07:14:00,1.9708,1.97092,1.9708,1.97089,77800000.0
2006-12-13 07:15:00,1.9709,1.9709,1.97053,1.9708,73600000.0
2006-12-13 07:16:00,1.97078,1.9708,1.97067,1.97067,73800000.0
2006-12-13 07:17:00,1.97067,1.97071,1.97057,1.97063,39400000.0
2006-12-13 07:18:00,1.97051,1.97055,1.97044,1.97055,86099999.0
2006-12-13 07:19:00,1.97062,1.97075,1.97062,1.97067,44600000.0
2006-12-13 07:20:00,1.97068,1.97076,1.97065,1.97075,110500001.0
2006-12-13 07:21:00,1.97068,1.9708,1.97064,1.9708,30400000.0
2006-12-13 07:22:00,1.97078,1.97085,1.97078,1.97085,35800000.0
2006-12-13 07:23:00,1.9708,1.9708,1.97067,1.97068,28600000.0
2006-12-13 07:24:00,1.97068,1.97072,1.97058,1.97069,75800000.0
2006-12-13 07:25:00,1.97073,1.97075,1.97045,1.97045,58500000.0
2006-12-13 07:26:00,1.97048,1.97075,1.97048,1.97075,58500001.0
2006-12-13 07:27:00,1.97065,1.97078,1.97065,1.97075,87900001.0
2006-12-13 07:28:00,1.97079,1.97084,1.97079,1.97084,11300000.0
2006-12-13 07:29:00,1.97088,1.97088,1.97071,1.97088,60899999.0
2006-12-13 07:30:00,1.97095,1.97095,1.9709,1.9709,11500000.0
2006-12-13 07:31:00,1.97086,1.97086,1.97082,1.97082,40200000.0
2006-12-13 07:32:00,1.97079,1.97081,1.97053,1.97053,46500000.0
2006-12-13 07:33:00,1.97056,1.97064,1.97054,1.97064,41400000.0
2006-12-13 07:34:00,1.97057,1.97057,1.97043,1.97043,29700000.0
2006-12-13 07:35:00,1.97031,1.97041,1.97017,1.97028,80199999.0
2006-12-13 07:36:00,1.97032,1.97045,1.97024,1.97045,37200001.0
2006-12-13 07:37:00,1.97026,1.97053,1.97022,1.97047,83400000.0
2006-12-13 07:38:00,1.97057,1.97074,1.97057,1.97074,31200000.0
2006-12-13 07:39:00,1.97066,1.97066,1.97059,1.97059,30700000.0
2006-12-13 07:40:00,1.97048,1.97049,1.97034,1.97042,63799999.0
2006-12-13 07:41:00,1.97038,1.97046,1.97038,1.9704,89200001.0
2006-12-13 07:42:00,1.97044,1.97057,1.97044,1.97046,84900000.0
2006-12-13 07:43:00,1.97057,1.97061,1.97043,1.97043,83000000.0
2006-12-13 07:44:00,1.9704,1.97055,1.9704,1.97055,64700000.0
2006-12-13 07:45:00,1.97055,1.97057,1.9705,1.9705,40400000.0
2006-12-13 07:46:00,1.9705,1.97058,1.9705,1.97058,34000000.0
2006-12-13 07:47:00,1.97064,1.97064,1.9705,1.97058,67149999.0
2006-12-13 07:48:00,1.97064,1.97064,1.97054,1.97054,7600000.0
2006-12-13 07:49:00,1.97056,1.97062,1.97055,1.97058,30400000.0
2006-12-13 07:50:00,1.97057,1.97057,1.9705,1.9705,42600002.0
2006-12-13 07:51:00,1.97052,1.97061,1.97052,1.97052,73900000.0
2006-12-13 07:52:00,1.9705,1.97072,1.97044,1.97072,35700000.0
2006-12-13 07:53:00,1.97075,1.97075,1.97072,1.97072,34300000.0
2006-12-13 07:54:00,1.97078,1.97078,1.97074,1.97078,25900000.0
2006-12-13 07:55:00,1.9708,1.9708,1.9708,1.9708,1400000.0
2006-12-13 07:56:00,1.97085,1.97098,1.97077,1.97086,107300001.0
2006-12-13 07:57:00,1.97083,1.9709,1.97073,1.97087,80900001.0
2006-12-13 07:58:00,1.97082,1.97097,1.9708,1.97095,59000000.0
2006-12-13 07:59:00,1.97099,1.97103,1.97089,1.97097,39700000.0
2006-12-13 08:00:00,1.97091,1.97093,1.97079,1.97085,54399999.0
2006-12-13 08:01:00,1.9709,1.9709,1.97056,1.97056,84400001.0
2006-12-13 08:02:00,1.97059,1.97065,1.97059,1.97065,23800000.0
2006-12-13 08:03:00,1.97074,1.97085,1.97071,1.97071,51000001.0
2006-12-13 08:04:00,1.9707,1.97075,1.97065,1.97075,32900000.0
2006-12-13 08:05:00,1.97072,1.97072,1.97054,1.97072,85700000.0
2006-12-13 08:06:00,1.97062,1.97075,1.97062,1.97074,67000000.0
2006-12-13 08:07:00,1.97067,1.9707,1.97062,1.97063,37400000.0
2006-12-13 08:08:00,1.9706,1.97073,1.97059,1.97073,67899999.0
2006-12-13 08:09:00,1.97068,1.97075,1.97065,1.97075,44500000.0
2006-12-13 08:10:00,1.97068,1.9707,1.97054,1.97057,82800000.0
2006-12-13 08:11:00,1.97059,1.97069,1.97057,1.97069,67599999.0
2006-12-13 08:12:00,1.97068,1.9707,1.97061,1.97062,87600001.0
2006-12-13 08:13:00,1.97062,1.97071,1.97062,1.97066,56300001.0
2006-12-13 08:14:00,1.97075,1.97075,1.97065,1.97074,76700000.0
2006-12-13 08:15:00,1.9707,1.9707,1.97052,1.97052,50100000.0
2006-12-13 08:16:00,1.97035,1.97037,1.97023,1.97037,74000001.0
2006-12-13 08:17:00,1.97038,1.97057,1.97036,1.97057,55500000.0
2006-12-13 08:18:00,1.97055,1.97056,1.97038,1.97038,46600001.0
2006-12-13 08:19:00,1.97045,1.97055,1.97038,1.9704,39500000.0
2006-12-13 08:20:00,1.97043,1.97043,1.97022,1.97035,62100000.0
2006-12-13 08:21:00,1.9703,1.97035,1.97027,1.97028,105599998.0
2006-12-13 08:22:00,1.97033,1.97033,1.97032,1.97032,12100000.0
2006-12-13 08:23:00,1.97032,1.97033,1.97032,1.97033,18900000.0
2006-12-13 08:24:00,1.97035,1.97048,1.9703,1.97045,30300000.0
2006-12-13 08:25:00,1.97038,1.97045,1.97038,1.97045,104699999.0
2006-12-13 08:26:00,1.97041,1.97041,1.97031,1.97038,84200000.0
2006-12-13 08:27:00,1.97008,1.97038,1.97008,1.97031,62499999.0
2006-12-13 08:28:00,1.97031,1.97043,1.97031,1.97031,98900000.0
2006-12-13 08:29:00,1.9703,1.97037,1.9703,1.97037,18400000.0
2006-12-13 08:30:00,1.97023,1.97035,1.97014,1.97014,68800000.0
2006-12-13 08:31:00,1.9701,1.97019,1.97002,1.97014,61400001.0
2006-12-13 08:32:00,1.97008,1.97008,1.96989,1.96995,94900001.0
2006-12-13 08:33:00,1.96976,1.96976,1.96969,1.9697,50000000.0
2006-12-13 08:34:00,1.96972,1.9698,1.96965,1.96973,78000001.0
2006-12-13 08:35:00,1.9697,1.9697,1.96956,1.96956,30500000.0
2006-12-13 08:36:00,1.96953,1.96965,1.96953,1.96965,27900000.0
2006-12-13 08:37:00,1.96956,1.96957,1.96952,1.96952,30700000.0
2006-12-13 08:38:00,1.96951,1.96963,1.96951,1.9696,55599999.0
2006-12-13 08:39:00,1.96945,1.96956,1.9694,1.96947,97900001.0
2006-12-13 08:40:00,1.96941,1.96952,1.9694,1.96948,73200000.0
2006-12-13 08:41:00,1.96955,1.96957,1.96946,1.9695,87400000.0
2006-12-13 08:42:00,1.96958,1.96972,1.96958,1.96972,127400000.0
2006-12-13 08:43:00,1.96972,1.96972,1.96954,1.96958,100500000.0
2006-12-13 08:44:00,1.96953,1.96953,1.96944,1.96944,6500000.0
2006-12-13 08:45:00,1.96948,1.96948,1.96935,1.9694,42000001.0
2006-12-13 08:46:00,1.96947,1.96961,1.96946,1.96946,53299998.0
2006-12-13 08:47:00,1.96942,1.96957,1.96942,1.96957,24900000.0
2006-12-13 08:48:00,1.96963,1.96963,1.96953,1.96953,59300000.0
2006-12-13 08:49:00,1.96965,1.96965,1.9696,1.96962,27300000.0
2006-12-13 08:50:00,1.96957,1.96962,1.96952,1.96962,61500000.0
2006-12-13 08:51:00,1.96964,1.96982,1.96964,1.96982,55300000.0
2006-12-13 08:52:00,1.96987,1.96991,1.96979,1.96985,88300003.0
2006-12-13 08:53:00,1.96999,1.97012,1.96992,1.97012,72900000.0
2006-12-13 08:54:00,1.9701,1.9701,1.97008,1.9701,43399999.0
2006-12-13 08:55:00,1.9701,1.97014,1.96999,1.96999,31700000.0
2006-12-13 08:56:00,1.96985,1.96985,1.96961,1.96961,28300000.0
2006-12-13 08:57:00,1.96971,1.96971,1.96964,1.96964,21900000.0
2006-12-13 08:58:00,1.96969,1.96969,1.9696,1.96963,52199999.0
2006-12-13 08:59:00,1.96967,1.96967,1.9695,1.9695,59700001.0
2006-12-13 09:00:00,1.96946,1.96946,1.96935,1.96935,32800000.0
2006-12-13 09:01:00,1.96942,1.96944,1.96926,1.96926,27100000.0
2006-12-13 09:02:00,1.96922,1.96931,1.96903,1.96903,51699999.0
2006-12-13 09:03:00,1.96896,1.96901,1.96882,1.96901,95700001.0
2006-12-13 09:04:00,1.96912,1.96932,1.96907,1.96921,110000000.0
2006-12-13 09:05:00,1.96913,1.96931,1.96905,1.96918,44600000.0
2006-12-13 09:06:00,1.96913,1.96913,1.96904,1.96905,39200000.0
2006-12-13 09:07:00,1.96904,1.96916,1.96899,1.96905,95000000.0
2006-12-13 09:08:00,1.96914,1.96925,1.96912,1.96922,70500000.0
2006-12-13 09:09:00,1.96925,1.96925,1.96908,1.96915,40300000.0
2006-12-13 09:10:00,1.9692,1.96925,1.9692,1.96925,53500000.0
2006-12-13 09:11:00,1.96923,1.96923,1.96907,1.96911,67799998.0
2006-12-13 09:12:00,1.96918,1.96925,1.96913,1.96918,36100000.0
2006-12-13 09:13:00,1.96912,1.96917,1.96909,1.96917,36500000.0
2006-12-13 09:14:00,1.96896,1.96896,1.96856,1.96885,71300001.0
2006-12-13 09:15:00,1.96879,1.96901,1.96875,1.96901,80100000.0
2006-12-13 09:16:00,1.96896,1.96908,1.96896,1.96897,28400000.0
2006-12-13 09:17:00,1.96895,1.96895,1.96882,1.9689,69300000.0
2006-12-13 09:18:00,1.96892,1.969,1.96886,1.96889,23600000.0
2006-12-13 09:19:00,1.96884,1.96896,1.96881,1.9689,74900000.0
2006-12-13 09:20:00,1.9688,1.96893,1.96879,1.96889,61999999.0
2006-12-13 09:21:00,1.96891,1.96903,1.96891,1.96893,91799998.0
2006-12-13 09:22:00,1.96883,1.96883,1.96867,1.96867,30800000.0
2006-12-13 09:23:00,1.96858,1.96871,1.96851,1.96868,64300001.0
2006-12-13 09:24:00,1.96868,1.96868,1.96854,1.96854,33100001.0
2006-12-13 09:25:00,1.96844,1.96858,1.96844,1.96857,95200002.0
2006-12-13 09:26:00,1.96865,1.96865,1.96865,1.96865,9100000.0
2006-12-13 09:27:00,1.96867,1.96878,1.96867,1.96878,68000000.0
2006-12-13 09:28:00,1.96874,1.96892,1.96874,1.96883,62500002.0
2006-12-13 09:29:00,1.9688,1.96891,1.9687,1.96891,62800001.0
2006-12-13 09:30:00,1.9688,1.96908,1.96876,1.96908,77300000.0
2006-12-13 09:31:00,1.96918,1.96921,1.9689,1.96905,89600000.0
2006-12-13 09:32:00,1.96903,1.96932,1.96899,1.96926,83100000.0
2006-12-13 09:33:00,1.96931,1.96931,1.96913,1.96918,31300000.0
2006-12-13 09:34:00,1.96932,1.96967,1.96932,1.96967,44600001.0
2006-12-13 09:35:00,1.96977,1.9699,1.96977,1.96985,13300000.0
2006-12-13 09:36:00,1.96982,1.96988,1.96971,1.96983,76400001.0
2006-12-13 09:37:00,1.96976,1.96978,1.96959,1.96963,58500000.0
2006-12-13 09:38:00,1.96955,1.96955,1.96916,1.96925,62300001.0
2006-12-13 09:39:00,1.96911,1.96917,1.96892,1.96892,33000000.0
2006-12-13 09:40:00,1.96883,1.96908,1.96883,1.969,67600000.0
2006-12-13 09:41:00,1.96872,1.96904,1.96872,1.96881,32900000.0
2006-12-13 09:42:00,1.96851,1.96853,1.9683,1.96853,49300000.0
2006-12-13 09:43:00,1.96877,1.96905,1.96877,1.96905,6700000.0
2006-12-13 09:44:00,1.96941,1.96941,1.96922,1.96937,114999999.0
2006-12-13 09:45:00,1.96933,1.96937,1.96931,1.96937,117399999.0
2006-12-13 09:46:00,1.96946,1.96946,1.96933,1.9694,80700000.0
2006-12-13 09:47:00,1.96944,1.96959,1.96943,1.96943,42500000.0
2006-12-13 09:48:00,1.96937,1.96937,1.96925,1.96935,35199999.0
2006-12-13 09:49:00,1.96941,1.96941,1.96924,1.96927,78800000.0
2006-12-13 09:50:00,1.96938,1.9694,1.96924,1.96937,39300000.0
2006-12-13 09:51:00,1.96945,1.96945,1.96926,1.96936,97000001.0
2006-12-13 09:52:00,1.96927,1.96996,1.96927,1.96996,54900000.0
2006-12-13 09:53:00,1.97018,1.97081,1.97018,1.97076,36000000.0
2006-12-13 09:54:00,1.97069,1.97079,1.97062,1.97069,58100000.0
2006-12-13 09:55:00,1.97062,1.97062,1.97027,1.97032,132999997.0
2006-12-13 09:56:00,1.97036,1.97036,1.9702,1.97034,40900000.0
2006-12-13 09:57:00,1.97035,1.97035,1.97018,1.97018,40499999.0
2006-12-13 09:58:00,1.9702,1.97033,1.97015,1.9702,79200001.0
2006-12-13 09:59:00,1.97019,1.97038,1.97018,1.97019,59800000.0
2006-12-13 10:00:00,1.97015,1.97027,1.97014,1.97014,42300000.0
2006-12-13 10:01:00,1.97003,1.97015,1.96993,1.97007,32700000.0
2006-12-13 10:02:00,1.96999,1.96999,1.96965,1.96965,78300000.0
2006-12-13 10:03:00,1.96957,1.96957,1.96919,1.96919,98999998.0
2006-12-13 10:04:00,1.96917,1.96948,1.96914,1.96946,92199998.0
2006-12-13 10:05:00,1.96952,1.96955,1.96939,1.96955,99299999.0
2006-12-13 10:06:00,1.96953,1.96953,1.9693,1.9693,83100002.0
2006-12-13 10:07:00,1.96936,1.96945,1.96921,1.96921,72200001.0
2006-12-13 10:08:00,1.96909,1.96912,1.969,1.9691,74400000.0
2006-12-13 10:09:00,1.96922,1.96935,1.9692,1.96935,40799999.0
2006-12-13 10:10:00,1.9694,1.9695,1.96926,1.96931,107200002.0
2006-12-13 10:11:00,1.96915,1.96915,1.96905,1.96905,49200000.0
2006-12-13 10:12:00,1.96905,1.96918,1.96905,1.96914,61000001.0
2006-12-13 10:13:00,1.96909,1.96911,1.96905,1.96911,75500000.0
2006-12-13 10:14:00,1.96909,1.96921,1.96908,1.96908,45000000.0
2006-12-13 10:15:00,1.96903,1.96903,1.96889,1.9689,49400000.0
2006-12-13 10:16:00,1.96885,1.96895,1.96879,1.96895,19400000.0
2006-12-13 10:17:00,1.96898,1.96907,1.96898,1.969,41599999.0
2006-12-13 10:18:00,1.96909,1.96913,1.96902,1.96908,33200000.0
2006-12-13 10:19:00,1.96897,1.96917,1.96897,1.96911,155500000.0
2006-12-13 10:20:00,1.96912,1.96936,1.96912,1.96936,61299999.0
2006-12-13 10:21:00,1.96939,1.96939,1.96933,1.96937,98399998.0
2006-12-13 10:22:00,1.9692,1.9692,1.96856,1.96856,36100000.0
2006-12-13 10:23:00,1.96848,1.96879,1.96848,1.96877,50600000.0
2006-12-13 10:24:00,1.96878,1.96892,1.9687,1.9687,62600000.0
2006-12-13 10:25:00,1.9688,1.96886,1.96872,1.96884,74600001.0
2006-12-13 10:26:00,1.96882,1.96882,1.96867,1.96867,54100000.0
2006-12-13 10:27:00,1.96862,1.96866,1.96854,1.96866,42999999.0
2006-12-13 10:28:00,1.96868,1.96868,1.96858,1.96863,61799999.0
2006-12-13 10:29:00,1.9687,1.96875,1.96858,1.9686,92900000.0
2006-12-13 10:30:00,1.96861,1.96879,1.9686,1.96879,87199999.0
2006-12-13 10:31:00,1.96868,1.96868,1.96844,1.96855,45900001.0
2006-12-13 10:32:00,1.96843,1.96843,1.96825,1.96825,50400000.0
2006-12-13 10:33:00,1.96832,1.96832,1.9682,1.96829,68300000.0
2006-12-13 10:34:00,1.96825,1.96828,1.96803,1.96805,76400000.0
2006-12-13 10:35:00,1.96807,1.96819,1.96807,1.96811,70699998.0
2006-12-13 10:36:00,1.96785,1.96785,1.96741,1.96752,29300000.0
2006-12-13 10:37:00,1.96755,1.96755,1.96737,1.96755,106800001.0
2006-12-13 10:38:00,1.96773,1.96782,1.96757,1.96782,72700000.0
2006-12-13 10:39:00,1.96788,1.96794,1.96775,1.96775,42000000.0
2006-12-13 10:40:00,1.968,1.96824,1.968,1.96824,101499998.0
2006-12-13 10:41:00,1.96812,1.96812,1.96792,1.96792,47500000.0
2006-12-13 10:42:00,1.96803,1.96811,1.96802,1.96802,63600001.0
2006-12-13 10:43:00,1.96798,1.96798,1.96751,1.96774,59200000.0
2006-12-13 10:44:00,1.96785,1.96802,1.96785,1.96795,75399999.0
2006-12-13 10:45:00,1.96795,1.96811,1.96795,1.96811,69800000.0
2006-12-13 10:46:00,1.96817,1.9685,1.96817,1.96843,50800000.0
2006-12-13 10:47:00,1.96835,1.96835,1.96825,1.96834,27100000.0
2006-12-13 10:48:00,1.96836,1.96874,1.96836,1.96874,91600000.0
2006-12-13 10:49:00,1.96875,1.96898,1.96875,1.96898,37800001.0
2006-12-13 10:50:00,1.96907,1.96916,1.96891,1.96892,66999998.0
2006-12-13 10:51:00,1.96891,1.96906,1.9689,1.96903,54700000.0
2006-12-13 10:52:00,1.96911,1.96916,1.96897,1.96912,126500000.0
2006-12-13 10:53:00,1.96907,1.9692,1.96897,1.9692,18400000.0
2006-12-13 10:54:00,1.96915,1.96915,1.96895,1.96909,15600000.0
2006-12-13 10:55:00,1.96909,1.96919,1.96894,1.96919,63400002.0
2006-12-13 10:56:00,1.96917,1.96919,1.96906,1.96917,75800000.0
2006-12-13 10:57:00,1.96913,1.96913,1.96901,1.96913,46500000.0
2006-12-13 10:58:00,1.96913,1.96926,1.96907,1.96912,117599998.0
2006-12-13 10:59:00,1.96906,1.96913,1.96901,1.96907,108999999.0
2006-12-13 11:00:00,1.96885,1.96885,1.96855,1.96856,16500000.0
2006-12-13 11:01:00,1.96856,1.9686,1.96828,1.96833,36900000.0
2006-12-13 11:02:00,1.96823,1.96823,1.96801,1.96803,72099999.0
2006-12-13 11:03:00,1.96813,1.96813,1.96754,1.96765,106399998.0
2006-12-13 11:04:00,1.96773,1.96787,1.96762,1.96762,89800002.0
2006-12-13 11:05:00,1.96756,1.96756,1.96739,1.96746,115800001.0
2006-12-13 11:06:00,1.96746,1.96746,1.9668,1.96682,54800000.0
2006-12-13 11:07:00,1.96697,1.96737,1.96697,1.96733,85099998.0
2006-12-13 11:08:00,1.96727,1.96733,1.96721,1.96733,38100000.0
2006-12-13 11:09:00,1.9673,1.96746,1.96719,1.96746,157400002.0
2006-12-13 11:10:00,1.96764,1.96818,1.96764,1.96818,61800000.0
2006-12-13 11:11:00,1.96824,1.96831,1.96816,1.96825,84500000.0
2006-12-13 11:12:00,1.96825,1.96831,1.96815,1.96815,39300000.0
2006-12-13 11:13:00,1.96825,1.96837,1.96812,1.96816,37800000.0
2006-12-13 11:14:00,1.96804,1.96842,1.96804,1.96842,29800000.0
2006-12-13 11:15:00,1.96897,1.96929,1.96897,1.96918,38600000.0
2006-12-13 11:16:00,1.96903,1.96922,1.96895,1.96922,64600000.0
2006-12-13 11:17:00,1.96909,1.96909,1.96888,1.96888,7200000.0
2006-12-13 11:18:00,1.96885,1.9689,1.96851,1.96857,76399999.0
2006-12-13 11:19:00,1.9684,1.96862,1.96838,1.96856,31700000.0
2006-12-13 11:20:00,1.96866,1.96875,1.96866,1.96875,61099999.0
2006-12-13 11:21:00,1.96883,1.96896,1.96883,1.96894,30200000.0
2006-12-13 11:22:00,1.96898,1.96915,1.96898,1.96907,82500000.0
2006-12-13 11:23:00,1.96903,1.96904,1.96892,1.96903,37200001.0
2006-12-13 11:24:00,1.96901,1.96904,1.96879,1.9689,42500000.0
2006-12-13 11:25:00,1.96868,1.96877,1.96865,1.96877,73900001.0
2006-12-13 11:26:00,1.96884,1.96899,1.96879,1.96881,107599999.0
2006-12-13 11:27:00,1.96887,1.96901,1.96885,1.96889,80100000.0
2006-12-13 11:28:00,1.96906,1.96919,1.96902,1.96902,44600000.0
2006-12-13 11:29:00,1.96901,1.96913,1.96901,1.96913,92500001.0
2006-12-13 11:30:00,1.96949,1.9718,1.96949,1.9718,120000001.0
2006-12-13 11:31:00,1.9718,1.9718,1.97117,1.97117,137199999.0
2006-12-13 11:32:00,1.97119,1.97161,1.97117,1.97161,63800000.0
2006-12-13 11:33:00,1.9716,1.97171,1.97124,1.97124,108799999.0
2006-12-13 11:34:00,1.97113,1.97113,1.9708,1.97092,56300000.0
2006-12-13 11:35:00,1.97091,1.97146,1.97091,1.97136,73699999.0
2006-12-13 11:36:00,1.97126,1.97126,1.97105,1.97116,71999999.0
2006-12-13 11:37:00,1.97098,1.97098,1.97054,1.97054,63500000.0
2006-12-13 11:38:00,1.97058,1.97064,1.9705,1.97061,52800000.0
2006-12-13 11:39:00,1.97062,1.9707,1.97048,1.97048,78500000.0
2006-12-13 11:40:00,1.97039,1.97045,1.9701,1.97015,52900000.0
2006-12-13 11:41:00,1.97032,1.9705,1.97032,1.97042,49100000.0
2006-12-13 11:42:00,1.9705,1.97074,1.97036,1.97036,100799998.0
2006-12-13 11:43:00,1.97023,1.97027,1.9702,1.97024,57100000.0
2006-12-13 11:44:00,1.97035,1.97041,1.97019,1.97034,54799999.0
2006-12-13 11:45:00,1.9704,1.9705,1.9704,1.97042,43799998.0
2006-12-13 11:46:00,1.97047,1.97048,1.97033,1.97035,67800000.0
2006-12-13 11:47:00,1.97039,1.97144,1.97031,1.97138,98499997.0
2006-12-13 11:48:00,1.97138,1.97144,1.97107,1.97119,88999999.0
2006-12-13 11:49:00,1.97118,1.97127,1.97118,1.97124,102099999.0
2006-12-13 11:50:00,1.9712,1.9716,1.9712,1.9716,82199999.0
2006-12-13 11:51:00,1.97177,1.97197,1.97177,1.97193,61100001.0
2006-12-13 11:52:00,1.97176,1.97176,1.97157,1.97166,18900000.0
2006-12-13 11:53:00,1.97152,1.97152,1.97132,1.97136,71500000.0
2006-12-13 11:54:00,1.97119,1.97141,1.97119,1.97126,87299998.0
2006-12-13 11:55:00,1.97135,1.97148,1.97135,1.97143,57500001.0
2006-12-13 11:56:00,1.97154,1.97161,1.97154,1.97161,1500000.0
2006-12-13 11:57:00,1.97157,1.97157,1.97145,1.97156,75100002.0
2006-12-13 11:58:00,1.97151,1.97162,1.97151,1.97154,25800000.0
2006-12-13 11:59:00,1.97162,1.9718,1.97157,1.9718,78000000.0
2006-12-13 12:00:00,1.9718,1.97184,1.9716,1.97162,93499999.0
2006-12-13 12:01:00,1.97164,1.9719,1.97164,1.9719,62600001.0
2006-12-13 12:02:00,1.97197,1.97203,1.97179,1.97179,52000000.0
2006-12-13 12:03:00,1.97181,1.97181,1.97165,1.97165,48300001.0
2006-12-13 12:04:00,1.97162,1.97178,1.97161,1.97178,94400000.0
2006-12-13 12:05:00,1.97188,1.97188,1.97167,1.97183,50100000.0
2006-12-13 12:06:00,1.97182,1.97193,1.97182,1.97184,70900002.0
2006-12-13 12:07:00,1.97181,1.97188,1.97171,1.97188,36900000.0
2006-12-13 12:08:00,1.97192,1.97198,1.97189,1.97195,106000001.0
2006-12-13 12:09:00,1.97191,1.97191,1.97164,1.97169,15900000.0
2006-12-13 12:10:00,1.9716,1.9716,1.97147,1.97153,45300000.0
2006-12-13 12:11:00,1.97152,1.97158,1.97147,1.97147,55600000.0
2006-12-13 12:12:00,1.97143,1.97143,1.97123,1.97123,12500000.0
2006-12-13 12:13:00,1.9712,1.97138,1.9712,1.97138,55100000.0
2006-12-13 12:14:00,1.9714,1.9714,1.97124,1.97134,111000001.0
2006-12-13 12:15:00,1.97139,1.97145,1.97092,1.97092,26800000.0
2006-12-13 12:16:00,1.97099,1.97137,1.97099,1.97137,43000000.0
2006-12-13 12:17:00,1.97148,1.97149,1.9714,1.97149,30100000.0
2006-12-13 12:18:00,1.9715,1.97173,1.9715,1.97161,66900000.0
2006-12-13 12:19:00,1.9717,1.97202,1.9717,1.97196,84199998.0
2006-12-13 12:20:00,1.97207,1.9721,1.97194,1.97205,95100000.0
2006-12-13 12:21:00,1.97208,1.97227,1.97208,1.97227,113199999.0
2006-12-13 12:22:00,1.97218,1.97218,1.97208,1.97215,34900000.0
2006-12-13 12:23:00,1.97212,1.97212,1.97197,1.97197,65200002.0
2006-12-13 12:24:00,1.97195,1.97201,1.97189,1.97189,65099999.0
2006-12-13 12:25:00,1.97183,1.97183,1.97162,1.97167,20500000.0
2006-12-13 12:26:00,1.97174,1.97179,1.97139,1.97139,77200000.0
2006-12-13 12:27:00,1.97127,1.97146,1.97127,1.97146,55500001.0
2006-12-13 12:28:00,1.97148,1.97148,1.97138,1.9714,83800000.0
2006-12-13 12:29:00,1.97147,1.9715,1.97137,1.9714,70300001.0
2006-12-13 12:30:00,1.97147,1.97152,1.97139,1.9714,97000000.0
2006-12-13 12:31:00,1.97142,1.9715,1.9714,1.9715,121200000.0
2006-12-13 12:32:00,1.97154,1.97167,1.97152,1.97154,81299999.0
2006-12-13 12:33:00,1.97157,1.97162,1.97153,1.9716,38400000.0
2006-12-13 12:34:00,1.97166,1.97166,1.97159,1.97159,14800000.0
2006-12-13 12:35:00,1.97163,1.97173,1.97161,1.97173,67599999.0
2006-12-13 12:36:00,1.97167,1.97173,1.97159,1.97173,73599999.0
2006-12-13 12:37:00,1.97168,1.9718,1.97166,1.97176,88899999.0
2006-12-13 12:38:00,1.97153,1.97153,1.97127,1.97145,10700000.0
2006-12-13 12:39:00,1.97139,1.97139,1.97115,1.97115,28400000.0
2006-12-13 12:40:00,1.97106,1.97122,1.97106,1.97118,80599999.0
2006-12-13 12:41:00,1.97114,1.97147,1.97114,1.97147,77399999.0
2006-12-13 12:42:00,1.9714,1.97143,1.97133,1.97138,32900000.0
2006-12-13 12:43:00,1.97139,1.97152,1.97132,1.97152,78599999.0
2006-12-13 12:44:00,1.97145,1.97147,1.97129,1.97131,110600002.0
2006-12-13 12:45:00,1.9712,1.9712,1.97078,1.97082,79899999.0
2006-12-13 12:46:00,1.97077,1.97092,1.9707,1.97087,125300000.0
2006-12-13 12:47:00,1.97091,1.97091,1.9708,1.97082,37900000.0
2006-12-13 12:48:00,1.97082,1.97092,1.97082,1.97082,88199998.0
2006-12-13 12:49:00,1.97082,1.97092,1.97082,1.9709,63500001.0
2006-12-13 12:50:00,1.97097,1.97114,1.97097,1.9711,55000000.0
2006-12-13 12:51:00,1.97104,1.97126,1.97104,1.97125,80800000.0
2006-12-13 12:52:00,1.97118,1.97132,1.97114,1.97128,100499999.0
2006-12-13 12:53:00,1.97127,1.9713,1.97119,1.9712,68300000.0
2006-12-13 12:54:00,1.9712,1.97136,1.9712,1.97136,52300000.0
2006-12-13 12:55:00,1.97142,1.97153,1.97135,1.97142,90799999.0
2006-12-13 12:56:00,1.97142,1.97153,1.97138,1.97138,35600000.0
2006-12-13 12:57:00,1.97144,1.97159,1.97144,1.97156,42600000.0
2006-12-13 12:58:00,1.9715,1.9716,1.97145,1.97152,113300000.0
2006-12-13 12:59:00,1.97126,1.97159,1.97126,1.97159,9000000.0
2006-12-13 13:00:00,1.9718,1.9722,1.9718,1.9722,72600000.0
2006-12-13 13:01:00,1.97203,1.97219,1.97203,1.97217,76000000.0
2006-12-13 13:02:00,1.97212,1.97227,1.97212,1.97217,77099999.0
2006-12-13 13:03:00,1.97219,1.97219,1.97196,1.97196,59700000.0
2006-12-13 13:04:00,1.9719,1.97194,1.97188,1.9719,57299999.0
2006-12-13 13:05:00,1.97185,1.97185,1.97162,1.97162,60599999.0
2006-12-13 13:06:00,1.97167,1.97178,1.9716,1.97165,54400000.0
2006-12-13 13:07:00,1.97171,1.97171,1.97154,1.9716,98300001.0
2006-12-13 13:08:00,1.97165,1.97174,1.97157,1.97174,63800000.0
2006-12-13 13:09:00,1.9717,1.97176,1.97164,1.97167,49800000.0
2006-12-13 13:10:00,1.97158,1.97159,1.97154,1.97158,55500000.0
2006-12-13 13:11:00,1.97176,1.97187,1.97176,1.97187,33000000.0
2006-12-13 13:12:00,1.97185,1.97185,1.97172,1.97185,60100000.0
2006-12-13 13:13:00,1.97168,1.9719,1.97168,1.9719,95400000.0
2006-12-13 13:14:00,1.97193,1.97216,1.97191,1.97213,88100001.0
2006-12-13 13:15:00,1.9723,1.97233,1.97215,1.97222,99400001.0
2006-12-13 13:16:00,1.97219,1.97228,1.97216,1.97228,54400001.0
2006-12-13 13:17:00,1.97244,1.97257,1.97233,1.97251,102199999.0
2006-12-13 13:18:00,1.9725,1.97265,1.97243,1.97243,33800000.0
2006-12-13 13:19:00,1.97257,1.97262,1.97244,1.97262,96600000.0
2006-12-13 13:20:00,1.97267,1.97269,1.97246,1.97246,80200000.0
2006-12-13 13:21:00,1.97247,1.97247,1.97224,1.97224,20900000.0
2006-12-13 13:22:00,1.97222,1.97224,1.97206,1.97206,76100000.0
2006-12-13 13:23:00,1.97212,1.9722,1.97209,1.9721,32900000.0
2006-12-13 13:24:00,1.97198,1.97208,1.97197,1.97206,57500000.0
2006-12-13 13:25:00,1.9721,1.9721,1.97179,1.97184,12300000.0
2006-12-13 13:26:00,1.9718,1.9718,1.97156,1.97163,51200000.0
2006-12-13 13:27:00,1.97167,1.97172,1.97161,1.97166,65900000.0
2006-12-13 13:28:00,1.97156,1.97156,1.97141,1.97141,43869999.0
2006-12-13 13:29:00,1.97141,1.97148,1.97129,1.97132,81999999.0
2006-12-13 13:30:00,1.97123,1.97146,1.97123,1.97146,82799998.0
2006-12-13 13:31:00,1.97141,1.97145,1.97129,1.97145,43900000.0
2006-12-13 13:32:00,1.97145,1.97145,1.97142,1.97142,21800000.0
2006-12-13 13:33:00,1.97147,1.97151,1.97142,1.97142,16150000.0
2006-12-13 13:34:00,1.97141,1.97151,1.9714,1.97141,39500000.0
2006-12-13 13:35:00,1.97136,1.97154,1.97136,1.97138,78700000.0
2006-12-13 13:36:00,1.9714,1.97144,1.97133,1.97133,89200000.0
2006-12-13 13:37:00,1.97133,1.97142,1.97127,1.97127,62800000.0
2006-12-13 13:38:00,1.9714,1.97163,1.9714,1.97158,62200000.0
2006-12-13 13:39:00,1.97156,1.97163,1.97141,1.97163,79300000.0
2006-12-13 13:40:00,1.97174,1.97178,1.97158,1.97178,80900000.0
2006-12-13 13:41:00,1.97185,1.97192,1.97166,1.97166,71199999.0
2006-12-13 13:42:00,1.97167,1.97183,1.97164,1.97175,98600002.0
2006-12-13 13:43:00,1.97169,1.97172,1.97161,1.97161,85000001.0
2006-12-13 13:44:00,1.97168,1.97177,1.97161,1.97173,46000000.0
2006-12-13 13:45:00,1.97163,1.97178,1.97163,1.97178,50200000.0
2006-12-13 13:46:00,1.97177,1.97177,1.97164,1.97164,38899999.0
2006-12-13 13:47:00,1.97161,1.97171,1.97145,1.97145,79500000.0
2006-12-13 13:48:00,1.97142,1.97152,1.97139,1.97152,93400001.0
2006-12-13 13:49:00,1.97153,1.97157,1.97143,1.97156,145600000.0
2006-12-13 13:50:00,1.97153,1.97155,1.97144,1.97155,60000001.0
2006-12-13 13:51:00,1.97157,1.97164,1.97152,1.97152,32599999.0
2006-12-13 13:52:00,1.9715,1.9715,1.9713,1.97139,87499999.0
2006-12-13 13:53:00,1.97144,1.97146,1.97132,1.97146,85100002.0
2006-12-13 13:54:00,1.97151,1.97162,1.97151,1.97162,58200002.0
2006-12-13 13:55:00,1.97156,1.97158,1.97151,1.97158,68800002.0
2006-12-13 13:56:00,1.97165,1.97165,1.97155,1.9716,63700000.0
2006-12-13 13:57:00,1.97158,1.97159,1.97151,1.97155,53300000.0
2006-12-13 13:58:00,1.97148,1.9716,1.97144,1.97145,63200000.0
2006-12-13 13:59:00,1.97156,1.9717,1.97151,1.97164,110899999.0
2006-12-13 14:00:00,1.97188,1.97195,1.97173,1.97193,60700000.0
2006-12-13 14:01:00,1.97202,1.97202,1.97192,1.97195,77500000.0
2006-12-13 14:02:00,1.97199,1.97213,1.97199,1.97205,55800000.0
2006-12-13 14:03:00,1.97199,1.97199,1.97164,1.97185,65500000.0
2006-12-13 14:04:00,1.972,1.97226,1.972,1.97218,12700000.0
2006-12-13 14:05:00,1.97207,1.97208,1.97198,1.97198,57400001.0
2006-12-13 14:06:00,1.97192,1.97192,1.97174,1.97177,37799999.0
2006-12-13 14:07:00,1.97181,1.97187,1.97172,1.97178,18400000.0
2006-12-13 14:08:00,1.97182,1.97182,1.97168,1.97168,18100000.0
2006-12-13 14:09:00,1.9718,1.97187,1.9718,1.97182,29400000.0
2006-12-13 14:10:00,1.9719,1.97196,1.97185,1.9719,44600000.0
2006-12-13 14:11:00,1.97172,1.9719,1.9717,1.9718,47850001.0
2006-12-13 14:12:00,1.97182,1.97182,1.97167,1.97168,71400000.0
2006-12-13 14:13:00,1.97171,1.97171,1.97149,1.97152,89199999.0
2006-12-13 14:14:00,1.97147,1.97147,1.97118,1.97118,80500001.0
2006-12-13 14:15:00,1.97113,1.97122,1.97108,1.97108,89399999.0
2006-12-13 14:16:00,1.97106,1.97116,1.97102,1.97113,40100000.0
2006-12-13 14:17:00,1.97127,1.97132,1.97113,1.97116,63500001.0
2006-12-13 14:18:00,1.97113,1.97116,1.97101,1.97106,76400002.0
2006-12-13 14:19:00,1.97125,1.9713,1.97099,1.97099,124900000.0
2006-12-13 14:20:00,1.97105,1.9712,1.97091,1.97115,48500000.0
2006-12-13 14:21:00,1.97117,1.97129,1.97114,1.97121,94700000.0
2006-12-13 14:22:00,1.97117,1.97123,1.97108,1.97108,36100000.0
2006-12-13 14:23:00,1.97115,1.97115,1.97097,1.97113,27200000.0
2006-12-13 14:24:00,1.97107,1.97107,1.97091,1.97095,34000000.0
2006-12-13 14:25:00,1.971,1.97115,1.971,1.97107,62200000.0
2006-12-13 14:26:00,1.97115,1.97121,1.97106,1.97112,82800000.0
2006-12-13 14:27:00,1.97122,1.97124,1.97119,1.97122,35500000.0
2006-12-13 14:28:00,1.97116,1.97127,1.97115,1.97127,36000000.0
2006-12-13 14:29:00,1.9714,1.97145,1.97139,1.97141,70500000.0
2006-12-13 14:30:00,1.97139,1.97139,1.9712,1.97125,52100000.0
2006-12-13 14:31:00,1.97127,1.97141,1.97126,1.97126,33600000.0
2006-12-13 14:32:00,1.9713,1.97142,1.97121,1.97121,40600000.0
2006-12-13 14:33:00,1.97111,1.97123,1.97111,1.97118,72700000.0
2006-12-13 14:34:00,1.97115,1.97146,1.97115,1.97145,83999999.0
2006-12-13 14:35:00,1.97153,1.97162,1.97145,1.97153,62900000.0
2006-12-13 14:36:00,1.97151,1.97151,1.97133,1.97133,38800000.0
2006-12-13 14:37:00,1.9714,1.97144,1.97129,1.97135,119600002.0
2006-12-13 14:38:00,1.97135,1.97156,1.97135,1.97151,31500000.0
2006-12-13 14:39:00,1.97158,1.9716,1.97148,1.97148,30900000.0
2006-12-13 14:40:00,1.97153,1.9716,1.97147,1.97149,102000000.0
2006-12-13 14:41:00,1.97148,1.97154,1.97145,1.97152,56200000.0
2006-12-13 14:42:00,1.97148,1.9718,1.97147,1.97168,50100000.0
2006-12-13 14:43:00,1.97177,1.9718,1.97176,1.9718,31900000.0
2006-12-13 14:44:00,1.9719,1.97191,1.97178,1.97182,27600000.0
2006-12-13 14:45:00,1.97174,1.97185,1.97174,1.9718,32100000.0
2006-12-13 14:46:00,1.97185,1.97194,1.97185,1.9719,38200000.0
2006-12-13 14:47:00,1.97179,1.97194,1.97157,1.97157,76800000.0
2006-12-13 14:48:00,1.97156,1.97158,1.97145,1.97145,35099999.0
2006-12-13 14:49:00,1.97157,1.97163,1.97145,1.97145,64999999.0
2006-12-13 14:50:00,1.97156,1.9716,1.97149,1.97158,70500002.0
2006-12-13 14:51:00,1.97161,1.97168,1.97153,1.97159,41900000.0
2006-12-13 14:52:00,1.97163,1.97178,1.97163,1.97177,48700000.0
2006-12-13 14:53:00,1.97172,1.97179,1.97158,1.97179,23100000.0
2006-12-13 14:54:00,1.97186,1.97186,1.97177,1.9718,52700000.0
2006-12-13 14:55:00,1.97175,1.97192,1.97163,1.97192,83000000.0
2006-12-13 14:56:00,1.9719,1.9719,1.97169,1.97183,61600000.0
2006-12-13 14:57:00,1.97172,1.97181,1.97148,1.97148,140500002.0
2006-12-13 14:58:00,1.97162,1.97166,1.97135,1.97137,75100000.0
2006-12-13 14:59:00,1.97125,1.97129,1.97121,1.97122,49400000.0
2006-12-13 15:00:00,1.9713,1.97134,1.97124,1.97128,65900000.0
2006-12-13 15:01:00,1.97113,1.97137,1.97113,1.97131,29000000.0
2006-12-13 15:02:00,1.97136,1.97142,1.97133,1.97135,75499999.0
2006-12-13 15:03:00,1.9715,1.97166,1.97131,1.97142,37200000.0
2006-12-13 15:04:00,1.97141,1.97144,1.97141,1.97144,26500000.0
2006-12-13 15:05:00,1.97128,1.97132,1.97128,1.97132,12600000.0
2006-12-13 15:06:00,1.97116,1.97125,1.97116,1.97123,98400000.0
2006-12-13 15:07:00,1.9711,1.9711,1.97072,1.97082,72499999.0
2006-12-13 15:08:00,1.97075,1.97076,1.97062,1.97073,43400001.0
2006-12-13 15:09:00,1.97084,1.97121,1.97083,1.97121,117400000.0
2006-12-13 15:10:00,1.97119,1.97138,1.97118,1.9713,90300000.0
2006-12-13 15:11:00,1.97133,1.97149,1.97133,1.97135,38200000.0
2006-12-13 15:12:00,1.97143,1.97149,1.97125,1.97125,84500000.0
2006-12-13 15:13:00,1.97133,1.97133,1.97119,1.97127,93400000.0
2006-12-13 15:14:00,1.97126,1.97139,1.97126,1.97139,66100001.0
2006-12-13 15:15:00,1.97143,1.97171,1.97143,1.97171,90699998.0
2006-12-13 15:16:00,1.97157,1.97171,1.97141,1.97168,55000000.0
2006-12-13 15:17:00,1.9715,1.97164,1.97145,1.97148,34500000.0
2006-12-13 15:18:00,1.97148,1.97148,1.97135,1.97148,81900000.0
2006-12-13 15:19:00,1.97156,1.97179,1.97155,1.97156,104899999.0
2006-12-13 15:20:00,1.97147,1.97147,1.9713,1.97134,109000001.0
2006-12-13 15:21:00,1.97121,1.97121,1.97095,1.97116,26600000.0
2006-12-13 15:22:00,1.97127,1.97139,1.97101,1.97101,74400001.0
2006-12-13 15:23:00,1.971,1.971,1.97078,1.97091,99799998.0
2006-12-13 15:24:00,1.97092,1.97093,1.97059,1.97059,40000000.0
2006-12-13 15:25:00,1.9705,1.9705,1.97025,1.97025,123899998.0
2006-12-13 15:26:00,1.97006,1.97006,1.96988,1.96995,75400000.0
2006-12-13 15:27:00,1.96994,1.97016,1.96994,1.97005,79600001.0
2006-12-13 15:28:00,1.97016,1.9703,1.97009,1.97009,30800001.0
2006-12-13 15:29:00,1.97013,1.97032,1.97008,1.97021,102399999.0
2006-12-13 15:30:00,1.96932,1.96932,1.96737,1.96759,91999999.0
2006-12-13 15:31:00,1.96766,1.96845,1.96758,1.9684,47400000.0
2006-12-13 15:32:00,1.96817,1.96827,1.96784,1.96819,72299999.0
2006-12-13 15:33:00,1.96802,1.96803,1.96753,1.96753,71100002.0
2006-12-13 15:34:00,1.96688,1.96688,1.96409,1.9641,57200000.0
2006-12-13 15:35:00,1.96368,1.96389,1.96328,1.96342,69999999.0
2006-12-13 15:36:00,1.96308,1.96351,1.963,1.96351,35099999.0
2006-12-13 15:37:00,1.96404,1.96448,1.964,1.96448,47700000.0
2006-12-13 15:38:00,1.96454,1.96482,1.96451,1.96476,59300000.0
2006-12-13 15:39:00,1.96491,1.96515,1.96489,1.96515,62900001.0
2006-12-13 15:40:00,1.96527,1.96591,1.96525,1.96582,29600000.0
2006-12-13 15:41:00,1.96592,1.96611,1.96578,1.96593,77999999.0
2006-12-13 15:42:00,1.96581,1.96602,1.96557,1.96557,91100000.0
2006-12-13 15:43:00,1.96548,1.96611,1.96531,1.96611,44900001.0
2006-12-13 15:44:00,1.9663,1.96641,1.96617,1.96618,34100000.0
2006-12-13 15:45:00,1.96624,1.96629,1.96598,1.966,85200000.0
2006-12-13 15:46:00,1.96603,1.96621,1.96601,1.96621,21700000.0
2006-12-13 15:47:00,1.96618,1.96623,1.9652,1.9652,65299998.0
2006-12-13 15:48:00,1.96523,1.96523,1.96499,1.9651,112799998.0
2006-12-13 15:49:00,1.96506,1.96513,1.96476,1.9648,74999999.0
2006-12-13 15:50:00,1.96471,1.96471,1.96452,1.96468,99000000.0
2006-12-13 15:51:00,1.96486,1.96511,1.96486,1.96506,70799999.0
2006-12-13 15:52:00,1.96516,1.96536,1.96491,1.96491,90799999.0
2006-12-13 15:53:00,1.96484,1.96537,1.96481,1.96533,47599999.0
2006-12-13 15:54:00,1.96526,1.96526,1.96494,1.96494,40200000.0
2006-12-13 15:55:00,1.96476,1.96488,1.96465,1.96481,71700001.0
2006-12-13 15:56:00,1.96488,1.9649,1.9648,1.96481,59800000.0
2006-12-13 15:57:00,1.96492,1.96492,1.96468,1.96478,70000001.0
2006-12-13 15:58:00,1.96475,1.96486,1.96473,1.96473,114199999.0
2006-12-13 15:59:00,1.96468,1.96526,1.96468,1.96526,70200000.0
2006-12-13 16:00:00,1.96542,1.96543,1.96512,1.96522,84899999.0
2006-12-13 16:01:00,1.9652,1.96521,1.96488,1.96521,117800003.0
2006-12-13 16:02:00,1.96525,1.96534,1.96492,1.96492,104700000.0
2006-12-13 16:03:00,1.96492,1.96495,1.96477,1.96487,85100000.0
2006-12-13 16:04:00,1.9649,1.96497,1.96472,1.96472,91300000.0
2006-12-13 16:05:00,1.96477,1.96486,1.96477,1.96486,82099999.0
2006-12-13 16:06:00,1.9647,1.96476,1.96461,1.96461,50899999.0
2006-12-13 16:07:00,1.96459,1.96459,1.96444,1.96445,74599999.0
2006-12-13 16:08:00,1.96443,1.96443,1.96356,1.96387,110799998.0
2006-12-13 16:09:00,1.96403,1.96409,1.96311,1.96319,97000000.0
2006-12-13 16:10:00,1.96327,1.96348,1.96327,1.96346,78300001.0
2006-12-13 16:11:00,1.96351,1.96358,1.96345,1.96356,80000000.0
2006-12-13 16:12:00,1.9634,1.96352,1.96327,1.96352,42400000.0
2006-12-13 16:13:00,1.96354,1.96383,1.96354,1.96377,96500000.0
2006-12-13 16:14:00,1.96375,1.96408,1.96373,1.96408,59250000.0
2006-12-13 16:15:00,1.96403,1.96403,1.96374,1.96387,87599999.0
2006-12-13 16:16:00,1.96397,1.9643,1.96397,1.96417,73400001.0
2006-12-13 16:17:00,1.96418,1.96418,1.96379,1.9639,71999999.0
2006-12-13 16:18:00,1.96388,1.96426,1.96387,1.964,68700000.0
2006-12-13 16:19:00,1.96402,1.96423,1.96394,1.96394,49900000.0
2006-12-13 16:20:00,1.96406,1.96406,1.96385,1.96404,51400000.0
2006-12-13 16:21:00,1.96413,1.96419,1.96406,1.9641,96599996.0
2006-12-13 16:22:00,1.9641,1.96448,1.9641,1.96448,128800000.0
2006-12-13 16:23:00,1.96433,1.96433,1.96401,1.96407,89600000.0
2006-12-13 16:24:00,1.96401,1.96432,1.96385,1.96431,39500000.0
2006-12-13 16:25:00,1.96448,1.96448,1.96402,1.96402,31900000.0
2006-12-13 16:26:00,1.96386,1.96386,1.96349,1.96354,62100000.0
2006-12-13 16:27:00,1.96354,1.96377,1.96354,1.96377,41200000.0
2006-12-13 16:28:00,1.96385,1.96397,1.9637,1.9637,112100002.0
2006-12-13 16:29:00,1.96366,1.96378,1.96355,1.96371,59199999.0
2006-12-13 16:30:00,1.96346,1.96346,1.96333,1.96335,59500000.0
2006-12-13 16:31:00,1.96322,1.96322,1.96225,1.96225,56700001.0
2006-12-13 16:32:00,1.96236,1.96265,1.96236,1.96245,47700000.0
2006-12-13 16:33:00,1.96226,1.9626,1.96221,1.96258,58499999.0
2006-12-13 16:34:00,1.96277,1.96282,1.96268,1.96282,72299999.0
2006-12-13 16:35:00,1.96266,1.96266,1.96156,1.96156,46200001.0
2006-12-13 16:36:00,1.96147,1.96155,1.96076,1.96076,52300000.0
2006-12-13 16:37:00,1.96086,1.9612,1.96081,1.96099,76100001.0
2006-12-13 16:38:00,1.96087,1.96119,1.96087,1.96119,49000002.0
2006-12-13 16:39:00,1.96105,1.96131,1.96103,1.96131,72400000.0
2006-12-13 16:40:00,1.96143,1.96174,1.96143,1.96164,74099999.0
2006-12-13 16:41:00,1.96147,1.96178,1.9614,1.96157,68099999.0
2006-12-13 16:42:00,1.96155,1.96162,1.96147,1.96162,47999998.0
2006-12-13 16:43:00,1.96155,1.96179,1.96155,1.96172,87100000.0
2006-12-13 16:44:00,1.9616,1.96163,1.96152,1.96154,97799999.0
2006-12-13 16:45:00,1.96154,1.96174,1.96141,1.96168,64700000.0
2006-12-13 16:46:00,1.96173,1.96181,1.96165,1.9617,129299998.0
2006-12-13 16:47:00,1.96166,1.96175,1.96154,1.96154,79900000.0
2006-12-13 16:48:00,1.9616,1.96175,1.9616,1.96167,111999998.0
2006-12-13 16:49:00,1.96168,1.96183,1.96166,1.96174,73400000.0
2006-12-13 16:50:00,1.96172,1.9619,1.96172,1.96186,60499999.0
2006-12-13 16:51:00,1.96187,1.96202,1.96185,1.96202,27100000.0
2006-12-13 16:52:00,1.96203,1.96233,1.96197,1.96224,107100000.0
2006-12-13 16:53:00,1.96232,1.96241,1.96223,1.96229,82400000.0
2006-12-13 16:54:00,1.96229,1.96273,1.96229,1.96273,73999998.0
2006-12-13 16:55:00,1.96273,1.9629,1.96261,1.96277,54099998.0
2006-12-13 16:56:00,1.96269,1.96284,1.96262,1.96262,73600000.0
2006-12-13 16:57:00,1.96263,1.96267,1.96255,1.96265,62600000.0
2006-12-13 16:58:00,1.96256,1.96261,1.9625,1.96252,40200000.0
2006-12-13 16:59:00,1.96247,1.96252,1.96225,1.96225,83499998.0
2006-12-13 17:00:00,1.96215,1.96279,1.96215,1.9627,78300000.0
2006-12-13 17:01:00,1.96265,1.96312,1.96262,1.96301,105000001.0
2006-12-13 17:02:00,1.96307,1.96324,1.96294,1.96324,82899999.0
2006-12-13 17:03:00,1.96329,1.96357,1.96326,1.96355,52800000.0
2006-12-13 17:04:00,1.96356,1.96463,1.96349,1.96463,37099999.0
2006-12-13 17:05:00,1.96492,1.96508,1.96486,1.96486,53200000.0
2006-12-13 17:06:00,1.9649,1.96505,1.96472,1.96482,50000001.0
2006-12-13 17:07:00,1.96495,1.9653,1.96495,1.96528,61000001.0
2006-12-13 17:08:00,1.96508,1.96508,1.96487,1.96487,19600000.0
2006-12-13 17:09:00,1.96493,1.96536,1.96487,1.96497,109100000.0
2006-12-13 17:10:00,1.96485,1.96527,1.96481,1.96518,73799999.0
2006-12-13 17:11:00,1.96522,1.96523,1.96496,1.965,101200002.0
2006-12-13 17:12:00,1.96495,1.965,1.96472,1.96472,77400002.0
2006-12-13 17:13:00,1.96473,1.96483,1.96463,1.96463,107900000.0
2006-12-13 17:14:00,1.96466,1.96471,1.9646,1.96467,33800000.0
2006-12-13 17:15:00,1.9646,1.9648,1.9646,1.96471,43300000.0
2006-12-13 17:16:00,1.96459,1.96504,1.96456,1.96504,78800000.0
2006-12-13 17:17:00,1.96508,1.96519,1.96501,1.96512,86499998.0
2006-12-13 17:18:00,1.9652,1.96549,1.9652,1.96543,37600000.0
2006-12-13 17:19:00,1.96525,1.96525,1.96489,1.96498,90100000.0
2006-12-13 17:20:00,1.9649,1.96499,1.96482,1.96493,90999998.0
2006-12-13 17:21:00,1.96505,1.96505,1.96493,1.96497,82499999.0
2006-12-13 17:22:00,1.96497,1.9653,1.96497,1.9653,112099999.0
2006-12-13 17:23:00,1.96531,1.96533,1.96517,1.96517,65200000.0
2006-12-13 17:24:00,1.96523,1.9655,1.96518,1.9655,41300000.0
2006-12-13 17:25:00,1.96548,1.96552,1.96529,1.96537,23400000.0
2006-12-13 17:26:00,1.96532,1.96532,1.96503,1.96505,77700002.0
2006-12-13 17:27:00,1.96528,1.96569,1.96528,1.96562,23600000.0
2006-12-13 17:28:00,1.96575,1.96582,1.96568,1.96568,17000000.0
2006-12-13 17:29:00,1.96558,1.96579,1.96558,1.96569,57400000.0
2006-12-13 17:30:00,1.96543,1.96556,1.96539,1.96556,83299999.0
2006-12-13 17:31:00,1.96545,1.96545,1.96524,1.96543,83500000.0
2006-12-13 17:32:00,1.96528,1.9654,1.96526,1.96535,66700000.0
2006-12-13 17:33:00,1.96547,1.96553,1.96543,1.96547,13200000.0
2006-12-13 17:34:00,1.96542,1.96542,1.96489,1.9649,71099999.0
2006-12-13 17:35:00,1.96488,1.96503,1.96484,1.96493,61700000.0
2006-12-13 17:36:00,1.96485,1.96487,1.96477,1.96486,43000000.0
2006-12-13 17:37:00,1.96481,1.96488,1.96481,1.96486,62699999.0
2006-12-13 17:38:00,1.96487,1.96496,1.96483,1.96487,91599999.0
2006-12-13 17:39:00,1.9648,1.9649,1.9648,1.96489,55800000.0
2006-12-13 17:40:00,1.96497,1.96507,1.96491,1.96506,60600000.0
2006-12-13 17:41:00,1.9651,1.96536,1.96506,1.96523,25100000.0
2006-12-13 17:42:00,1.96522,1.96546,1.96522,1.96533,61099999.0
2006-12-13 17:43:00,1.96533,1.96534,1.96501,1.96508,54700000.0
2006-12-13 17:44:00,1.96518,1.96521,1.96511,1.96513,30400000.0
2006-12-13 17:45:00,1.96502,1.96521,1.96502,1.96521,24400000.0
2006-12-13 17:46:00,1.96533,1.96558,1.96533,1.96558,53999999.0
2006-12-13 17:47:00,1.96551,1.96558,1.9654,1.96543,19200000.0
2006-12-13 17:48:00,1.96539,1.96554,1.96539,1.96554,38900000.0
2006-12-13 17:49:00,1.96557,1.96578,1.96553,1.96563,84700000.0
2006-12-13 17:50:00,1.96558,1.96561,1.96551,1.96552,61999999.0
2006-12-13 17:51:00,1.96566,1.96582,1.96566,1.96571,43000001.0
2006-12-13 17:52:00,1.96568,1.9658,1.96568,1.96569,31300000.0
2006-12-13 17:53:00,1.96578,1.9662,1.96578,1.9662,63600000.0
2006-12-13 17:54:00,1.96621,1.96626,1.96609,1.96612,28399999.0
2006-12-13 17:55:00,1.9661,1.96617,1.96598,1.96617,108900001.0
2006-12-13 17:56:00,1.96619,1.9664,1.96619,1.9664,19500000.0
2006-12-13 17:57:00,1.96642,1.96644,1.96634,1.96634,57400002.0
2006-12-13 17:58:00,1.96635,1.96639,1.96631,1.96634,90400001.0
2006-12-13 17:59:00,1.96633,1.96693,1.96632,1.96688,44700000.0
2006-12-13 18:00:00,1.96699,1.96708,1.96683,1.96691,44370000.0
2006-12-13 18:01:00,1.96693,1.96714,1.96668,1.96679,981200000.0
2006-12-13 18:02:00,1.96682,1.96697,1.96668,1.96697,1014899996.0
2006-12-13 18:03:00,1.96706,1.96761,1.96687,1.96753,1215200003.0
2006-12-13 18:04:00,1.96777,1.96832,1.96768,1.96805,792200003.0
2006-12-13 18:05:00,1.96807,1.96819,1.96793,1.96802,1059550005.0
2006-12-13 18:06:00,1.968,1.96807,1.96792,1.96804,934950001.0
2006-12-13 18:07:00,1.96811,1.96874,1.96811,1.9685,1204849996.0
2006-12-13 18:08:00,1.96848,1.96886,1.96848,1.96869,1246999999.0
2006-12-13 18:09:00,1.9686,1.96864,1.96845,1.96854,518500002.0
2006-12-13 18:10:00,1.96858,1.96861,1.96841,1.96841,904399999.0
2006-12-13 18:11:00,1.9685,1.96929,1.9685,1.96929,593499999.0
2006-12-13 18:12:00,1.96939,1.96939,1.96913,1.96913,699600003.0
2006-12-13 18:13:00,1.96918,1.96948,1.96918,1.96929,473199997.0
2006-12-13 18:14:00,1.96933,1.96933,1.96884,1.96884,832400004.0
2006-12-13 18:15:00,1.96877,1.96878,1.96856,1.96856,862799998.0
2006-12-13 18:16:00,1.96848,1.96854,1.96836,1.96837,754900001.0
2006-12-13 18:17:00,1.96829,1.96829,1.96802,1.96811,427799998.0
2006-12-13 18:18:00,1.96811,1.96821,1.96802,1.96802,575600002.0
2006-12-13 18:19:00,1.96803,1.96821,1.96783,1.96785,531899999.0
2006-12-13 18:20:00,1.96789,1.96803,1.96762,1.96762,452049996.0
2006-12-13 18:21:00,1.96761,1.9678,1.96751,1.96762,793199999.0
2006-12-13 18:22:00,1.96773,1.96773,1.96729,1.9676,520700001.0
2006-12-13 18:23:00,1.96757,1.96767,1.96736,1.96744,814299998.0
2006-12-13 18:24:00,1.9674,1.96745,1.96719,1.96723,830720008.0
2006-12-13 18:25:00,1.96713,1.96747,1.96713,1.9673,638599998.0
2006-12-13 18:26:00,1.96734,1.9675,1.96728,1.9675,530600002.0
2006-12-13 18:27:00,1.96757,1.96771,1.96755,1.96765,745699999.0
2006-12-13 18:28:00,1.96762,1.96765,1.96728,1.96728,391000002.0
2006-12-13 18:29:00,1.96729,1.96748,1.96726,1.96741,660900003.0
2006-12-13 18:30:00,1.96738,1.96741,1.96709,1.96717,697500001.0
2006-12-13 18:31:00,1.96725,1.96734,1.96719,1.96723,439200002.0
2006-12-13 18:32:00,1.96724,1.96748,1.96722,1.96748,388499999.0
2006-12-13 18:33:00,1.96752,1.96769,1.9675,1.9676,626699996.0
2006-12-13 18:34:00,1.96767,1.96767,1.96729,1.96729,579299998.0
2006-12-13 18:35:00,1.96723,1.96723,1.96651,1.96666,466900000.0
2006-12-13 18:36:00,1.9666,1.96677,1.96655,1.96657,95900000.0
2006-12-13 18:37:00,1.96654,1.96654,1.96643,1.96645,108700000.0
2006-12-13 18:38:00,1.96645,1.96645,1.96584,1.96584,148299999.0
2006-12-13 18:39:00,1.96579,1.9662,1.96579,1.9662,188299999.0
2006-12-13 18:40:00,1.96619,1.96619,1.96584,1.96584,308599999.0
2006-12-13 18:41:00,1.9658,1.96589,1.9658,1.96585,252600001.0
2006-12-13 18:42:00,1.96581,1.96581,1.96544,1.96544,160099998.0
2006-12-13 18:43:00,1.96551,1.9656,1.96551,1.9656,115000001.0
2006-12-13 18:44:00,1.96551,1.96568,1.96551,1.96558,444499999.0
2006-12-13 18:45:00,1.96558,1.96558,1.96545,1.96548,311400002.0
2006-12-13 18:46:00,1.96557,1.96589,1.96557,1.96582,219999999.0
2006-12-13 18:47:00,1.96587,1.966,1.9656,1.96564,230000002.0
2006-12-13 18:48:00,1.96557,1.9658,1.96555,1.96568,333700001.0
2006-12-13 18:49:00,1.96566,1.96566,1.96542,1.96548,90800001.0
2006-12-13 18:50:00,1.96549,1.96552,1.96542,1.96545,240399999.0
2006-12-13 18:51:00,1.9655,1.96564,1.96547,1.96547,400300002.0
2006-12-13 18:52:00,1.96549,1.96572,1.96549,1.96572,602299993.0
2006-12-13 18:53:00,1.96575,1.966,1.96568,1.96568,434799999.0
2006-12-13 18:54:00,1.96575,1.96576,1.96556,1.96556,150300000.0
2006-12-13 18:55:00,1.96564,1.96585,1.96564,1.96578,628900000.0
2006-12-13 18:56:00,1.96584,1.96592,1.96574,1.96592,272300002.0
2006-12-13 18:57:00,1.9659,1.9661,1.96583,1.9661,397749998.0
2006-12-13 18:58:00,1.96615,1.96619,1.96603,1.96608,741199994.0
2006-12-13 18:59:00,1.96603,1.96614,1.96593,1.96593,499899999.0
2006-12-13 19:00:00,1.966,1.96631,1.966,1.96607,246000001.0
2006-12-13 19:01:00,1.96608,1.96625,1.96608,1.96618,78499999.0
2006-12-13 19:02:00,1.96617,1.96621,1.96609,1.96609,335200003.0
2006-12-13 19:03:00,1.96616,1.96641,1.96616,1.96641,609000006.0
2006-12-13 19:04:00,1.96645,1.9666,1.96639,1.96651,297200002.0
2006-12-13 19:05:00,1.9665,1.96652,1.96642,1.96643,159200000.0
2006-12-13 19:06:00,1.96647,1.96689,1.96643,1.96689,654500000.0
2006-12-13 19:07:00,1.96692,1.96706,1.96689,1.96706,388400001.0
2006-12-13 19:08:00,1.96692,1.96698,1.96653,1.96665,403369999.0
2006-12-13 19:09:00,1.9666,1.9668,1.9666,1.96677,276800001.0
2006-12-13 19:10:00,1.96673,1.96682,1.96664,1.96677,446999999.0
2006-12-13 19:11:00,1.96678,1.96678,1.96665,1.96673,134200000.0
2006-12-13 19:12:00,1.9668,1.96691,1.96675,1.96687,271999997.0
2006-12-13 19:13:00,1.96676,1.96676,1.96645,1.96645,454999999.0
2006-12-13 19:14:00,1.96635,1.96643,1.96634,1.96643,272200000.0
2006-12-13 19:15:00,1.96644,1.96651,1.96635,1.96635,307699999.0
2006-12-13 19:16:00,1.96633,1.96656,1.96633,1.96656,132600000.0
2006-12-13 19:17:00,1.96659,1.96659,1.96639,1.96642,211299999.0
2006-12-13 19:18:00,1.96635,1.96664,1.96627,1.96658,246999999.0
2006-12-13 19:19:00,1.96652,1.96665,1.96647,1.96655,337900000.0
2006-12-13 19:20:00,1.96653,1.96664,1.96649,1.96652,425500000.0
2006-12-13 19:21:00,1.96653,1.96662,1.96651,1.96655,310900002.0
2006-12-13 19:22:00,1.96654,1.96662,1.96646,1.96652,258299997.0
2006-12-13 19:23:00,1.9665,1.96679,1.9665,1.96674,312599999.0
2006-12-13 19:24:00,1.96668,1.96668,1.96612,1.96619,212199998.0
2006-12-13 19:25:00,1.96625,1.9664,1.96617,1.9664,113699999.0
2006-12-13 19:26:00,1.96649,1.96669,1.96635,1.9664,401299997.0
2006-12-13 19:27:00,1.96645,1.9665,1.96636,1.96637,532300000.0
2006-12-13 19:28:00,1.96637,1.96648,1.96631,1.9664,388900005.0
2006-12-13 19:29:00,1.96631,1.96639,1.96613,1.96613,280500001.0
2006-12-13 19:30:00,1.9661,1.9662,1.96601,1.9661,481700005.0
2006-12-13 19:31:00,1.96607,1.96608,1.96593,1.96593,273470002.0
2006-12-13 19:32:00,1.96595,1.96611,1.96592,1.96605,355650001.0
2006-12-13 19:33:00,1.96609,1.96609,1.96598,1.96598,173999999.0
2006-12-13 19:34:00,1.96589,1.96593,1.9658,1.96583,147300002.0
2006-12-13 19:35:00,1.96575,1.96575,1.96533,1.96547,410500001.0
2006-12-13 19:36:00,1.9654,1.96554,1.96529,1.96533,419769997.0
2006-12-13 19:37:00,1.96527,1.96545,1.96523,1.96545,258199998.0
2006-12-13 19:38:00,1.96546,1.96547,1.96533,1.96539,85299998.0
2006-12-13 19:39:00,1.96536,1.96536,1.9651,1.96523,145099998.0
2006-12-13 19:40:00,1.96524,1.96536,1.96524,1.96528,293100001.0
2006-12-13 19:41:00,1.96528,1.9653,1.96515,1.96516,437599996.0
2006-12-13 19:42:00,1.96511,1.96523,1.96508,1.96523,223999999.0
2006-12-13 19:43:00,1.96523,1.96523,1.9651,1.9651,90300001.0
2006-12-13 19:44:00,1.9651,1.96517,1.96505,1.9651,467399995.0
2006-12-13 19:45:00,1.9651,1.96515,1.96503,1.96515,140299999.0
2006-12-13 19:46:00,1.96518,1.96522,1.96513,1.96519,220900001.0
2006-12-13 19:47:00,1.96514,1.96514,1.96457,1.96462,123600002.0
2006-12-13 19:48:00,1.96456,1.96456,1.9642,1.9642,166600000.0
2006-12-13 19:49:00,1.96425,1.96432,1.96416,1.96432,278099999.0
2006-12-13 19:50:00,1.96438,1.96479,1.96438,1.96476,250399997.0
2006-12-13 19:51:00,1.96475,1.96479,1.9645,1.9645,308900002.0
2006-12-13 19:52:00,1.96448,1.9646,1.96448,1.96458,190899999.0
2006-12-13 19:53:00,1.96451,1.96451,1.96371,1.96375,96200003.0
2006-12-13 19:54:00,1.96382,1.96425,1.96382,1.96425,192399996.0
2006-12-13 19:55:00,1.96418,1.96418,1.96392,1.96395,88500000.0
2006-12-13 19:56:00,1.96403,1.96423,1.96403,1.96423,268299998.0
2006-12-13 19:57:00,1.9642,1.96431,1.96417,1.96417,430000002.0
2006-12-13 19:58:00,1.96421,1.96431,1.9642,1.96429,333300001.0
2006-12-13 19:59:00,1.96426,1.96456,1.96426,1.96435,165100000.0
2006-12-13 20:00:00,1.96433,1.96473,1.96433,1.96445,224000001.0
2006-12-13 20:01:00,1.96435,1.96452,1.9641,1.9641,233300001.0
2006-12-13 20:02:00,1.96407,1.96426,1.96387,1.9641,125600001.0
2006-12-13 20:03:00,1.96417,1.96417,1.96381,1.96381,65470000.0
2006-12-13 20:04:00,1.96375,1.9638,1.96353,1.96353,165699999.0
2006-12-13 20:05:00,1.96341,1.96341,1.96276,1.96306,151100000.0
2006-12-13 20:06:00,1.96315,1.96344,1.96289,1.96308,188499999.0
2006-12-13 20:07:00,1.96308,1.96322,1.96306,1.9631,151599997.0
2006-12-13 20:08:00,1.96323,1.96323,1.96308,1.96319,405100001.0
2006-12-13 20:09:00,1.96307,1.96325,1.96307,1.96315,136599999.0
2006-12-13 20:10:00,1.96324,1.96387,1.96324,1.96375,76346993.0
2006-12-13 20:11:00,1.96392,1.96438,1.96392,1.96436,120700000.0
2006-12-13 20:12:00,1.96433,1.96453,1.96433,1.96444,434500002.0
2006-12-13 20:13:00,1.96441,1.96444,1.96432,1.96432,145300001.0
2006-12-13 20:14:00,1.96434,1.9644,1.9643,1.9643,187999997.0
2006-12-13 20:15:00,1.96432,1.96437,1.96422,1.96429,333500000.0
2006-12-13 20:16:00,1.9642,1.9643,1.96412,1.96423,117700000.0
2006-12-13 20:17:00,1.96425,1.96427,1.96417,1.96427,66199998.0
2006-12-13 20:18:00,1.9643,1.96437,1.96424,1.96437,153299999.0
2006-12-13 20:19:00,1.9644,1.96443,1.96434,1.96443,120100000.0
2006-12-13 20:20:00,1.96444,1.96461,1.96443,1.96457,206400000.0
2006-12-13 20:21:00,1.96456,1.96456,1.96434,1.96455,190499999.0
2006-12-13 20:22:00,1.96455,1.96455,1.96439,1.96439,143599997.0
2006-12-13 20:23:00,1.96441,1.96454,1.96437,1.96445,334199998.0
2006-12-13 20:24:00,1.96446,1.96452,1.96445,1.96452,166199997.0
2006-12-13 20:25:00,1.96454,1.96454,1.96428,1.96452,394100002.0
2006-12-13 20:26:00,1.96441,1.9646,1.96441,1.96452,526750001.0
2006-12-13 20:27:00,1.96457,1.96462,1.96448,1.96462,349900001.0
2006-12-13 20:28:00,1.96462,1.96465,1.96454,1.9646,307599998.0
2006-12-13 20:29:00,1.96462,1.96462,1.96446,1.96446,226499999.0
2006-12-13 20:30:00,1.96447,1.96461,1.96445,1.96454,741399994.0
2006-12-13 20:31:00,1.96461,1.96488,1.9646,1.96488,673799999.0
2006-12-13 20:32:00,1.96489,1.96496,1.9648,1.9648,723199999.0
2006-12-13 20:33:00,1.96483,1.96499,1.9648,1.96489,351600001.0
2006-12-13 20:34:00,1.96497,1.96503,1.96496,1.96503,164100001.0
2006-12-13 20:35:00,1.96506,1.96529,1.96506,1.96522,43100001.0
2006-12-13 20:36:00,1.9652,1.96527,1.96517,1.96525,204199999.0
2006-12-13 20:37:00,1.96518,1.96518,1.96487,1.96487,203500004.0
2006-12-13 20:38:00,1.96495,1.96511,1.96486,1.965,282500000.0
2006-12-13 20:39:00,1.96516,1.96528,1.96514,1.96528,270299999.0
2006-12-13 20:40:00,1.9653,1.96535,1.96525,1.9653,231800003.0
2006-12-13 20:41:00,1.96517,1.96517,1.96486,1.96504,193799999.0
2006-12-13 20:42:00,1.96495,1.96495,1.96486,1.96486,40899999.0
2006-12-13 20:43:00,1.96492,1.96496,1.96485,1.9649,222899999.0
2006-12-13 20:44:00,1.96492,1.96503,1.96491,1.96493,385299998.0
2006-12-13 20:45:00,1.96492,1.96503,1.96492,1.96503,113799998.0
2006-12-13 20:46:00,1.96503,1.96503,1.96488,1.96495,164400001.0
2006-12-13 20:47:00,1.96487,1.96493,1.96475,1.96492,399199996.0
2006-12-13 20:48:00,1.96495,1.96509,1.96495,1.96505,176500001.0
2006-12-13 20:49:00,1.96492,1.965,1.96488,1.96496,129699999.0
2006-12-13 20:50:00,1.96493,1.96501,1.96482,1.96487,390599997.0
2006-12-13 20:51:00,1.96498,1.96506,1.96492,1.96499,323199998.0
2006-12-13 20:52:00,1.96485,1.96512,1.96485,1.96503,265899998.0
2006-12-13 20:53:00,1.96497,1.965,1.96486,1.96486,641899998.0
2006-12-13 20:54:00,1.96483,1.96503,1.96483,1.96495,334199998.0
2006-12-13 20:55:00,1.96498,1.96498,1.96475,1.96479,397000004.0
2006-12-13 20:56:00,1.96479,1.96492,1.96479,1.96482,369120000.0
2006-12-13 20:57:00,1.9648,1.96492,1.96478,1.9648,536200003.0
2006-12-13 20:58:00,1.96486,1.9649,1.96481,1.9649,216600001.0
2006-12-13 20:59:00,1.96483,1.96484,1.96451,1.96464,640900003.0
2006-12-13 21:00:00,1.96469,1.96475,1.96463,1.96475,401200002.0
2006-12-13 21:01:00,1.96468,1.96481,1.96449,1.96467,415400001.0
2006-12-13 21:02:00,1.96461,1.96469,1.96457,1.96467,212699999.0
2006-12-13 21:03:00,1.96461,1.96475,1.96461,1.96465,164000001.0
2006-12-13 21:04:00,1.96468,1.96472,1.9646,1.9647,220299999.0
2006-12-13 21:05:00,1.96469,1.96474,1.96466,1.96472,208900001.0
2006-12-13 21:06:00,1.9647,1.96477,1.96463,1.96463,186199998.0
2006-12-13 21:07:00,1.96462,1.96486,1.96462,1.96486,125900001.0
2006-12-13 21:08:00,1.96489,1.96499,1.96488,1.96499,63200001.0
2006-12-13 21:09:00,1.96492,1.96505,1.96492,1.96503,135700000.0
2006-12-13 21:10:00,1.96523,1.96569,1.96517,1.96543,83199999.0
2006-12-13 21:11:00,1.96537,1.96539,1.9653,1.96535,132199998.0
2006-12-13 21:12:00,1.96538,1.96553,1.96538,1.96553,46400000.0
2006-12-13 21:13:00,1.96548,1.96555,1.96544,1.96544,271599996.0
2006-12-13 21:14:00,1.96546,1.96562,1.96543,1.96558,409199997.0
2006-12-13 21:15:00,1.96566,1.96582,1.96556,1.96565,335199999.0
2006-12-13 21:16:00,1.9657,1.96576,1.9657,1.9657,59000000.0
2006-12-13 21:17:00,1.96572,1.9658,1.96568,1.96573,249599994.0
2006-12-13 21:18:00,1.96572,1.96581,1.96571,1.96571,92499999.0
2006-12-13 21:19:00,1.96575,1.96577,1.9657,1.96575,112400002.0
2006-12-13 21:20:00,1.96568,1.96575,1.9656,1.96572,400700000.0
2006-12-13 21:21:00,1.96572,1.96582,1.96567,1.96569,141700001.0
2006-12-13 21:22:00,1.96567,1.96573,1.96562,1.96562,142100000.0
2006-12-13 21:23:00,1.96566,1.96571,1.96566,1.96571,11700000.0
2006-12-13 21:24:00,1.96564,1.96575,1.96562,1.96562,176600001.0
2006-12-13 21:25:00,1.96561,1.96575,1.96561,1.96575,168800000.0
2006-12-13 21:26:00,1.96586,1.96586,1.96575,1.96575,20500000.0
2006-12-13 21:27:00,1.9657,1.96579,1.96566,1.9657,107000000.0
2006-12-13 21:28:00,1.96573,1.96587,1.96573,1.96585,217600002.0
2006-12-13 21:29:00,1.96587,1.96591,1.96577,1.96577,19200000.0
2006-12-13 21:30:00,1.96588,1.96592,1.96588,1.96592,9200000.0
2006-12-13 21:31:00,1.96597,1.96603,1.96596,1.96603,34599999.0
2006-12-13 21:32:00,1.96599,1.96606,1.96582,1.96595,285700001.0
2006-12-13 21:33:00,1.96597,1.96605,1.96591,1.96594,290799998.0
2006-12-13 21:34:00,1.96595,1.96597,1.96569,1.96569,250900002.0
2006-12-13 21:35:00,1.9657,1.96579,1.96568,1.96579,54999998.0
2006-12-13 21:36:00,1.96591,1.9662,1.96591,1.9662,65400000.0
2006-12-13 21:37:00,1.96622,1.96629,1.96618,1.96625,230500000.0
2006-12-13 21:38:00,1.96621,1.96622,1.96611,1.96611,143099999.0
2006-12-13 21:39:00,1.96615,1.96615,1.96605,1.96613,125400001.0
2006-12-13 21:40:00,1.96614,1.96618,1.96609,1.96609,169499999.0
2006-12-13 21:41:00,1.96608,1.96617,1.96607,1.96612,168200002.0
2006-12-13 21:42:00,1.9662,1.96632,1.96617,1.96632,137800001.0
2006-12-13 21:43:00,1.96635,1.96667,1.96635,1.96664,88000000.0
2006-12-13 21:44:00,1.96664,1.96671,1.96655,1.96655,123499999.0
2006-12-13 21:45:00,1.9665,1.96658,1.9665,1.96655,151000001.0
2006-12-13 21:46:00,1.96655,1.96661,1.96649,1.96655,109900000.0
2006-12-13 21:47:00,1.96651,1.96659,1.96648,1.96653,225899998.0
2006-12-13 21:48:00,1.96654,1.96664,1.96654,1.9666,179399999.0
2006-12-13 21:49:00,1.9665,1.9665,1.96637,1.9664,125900000.0
2006-12-13 21:50:00,1.96633,1.96635,1.96625,1.96634,49900000.0
2006-12-13 21:51:00,1.96635,1.96637,1.96631,1.96634,127700000.0
2006-12-13 21:52:00,1.96638,1.96638,1.9663,1.96635,46100000.0
2006-12-13 21:53:00,1.96638,1.96644,1.96638,1.9664,59000000.0
2006-12-13 21:54:00,1.96641,1.96641,1.96607,1.96607,76099999.0
2006-12-13 21:55:00,1.96609,1.96627,1.96607,1.96611,223199997.0
2006-12-13 21:56:00,1.96603,1.96615,1.96599,1.96599,53700000.0
2006-12-13 21:57:00,1.966,1.96611,1.96592,1.96592,94100000.0
2006-12-13 21:58:00,1.96587,1.96587,1.96559,1.96559,92599999.0
2006-12-13 21:59:00,1.96558,1.96574,1.96557,1.96558,491100003.0
2006-12-13 22:00:00,1.96571,1.96585,1.96566,1.96566,176900000.0
2006-12-13 22:01:00,1.9657,1.96591,1.96569,1.96569,102900001.0
2006-12-13 22:02:00,1.96587,1.96587,1.96564,1.96575,171099996.0
2006-12-13 22:03:00,1.9657,1.96573,1.96568,1.96571,67200000.0
2006-12-13 22:04:00,1.96569,1.96594,1.96569,1.96593,369700000.0
2006-12-13 22:05:00,1.96608,1.9673,1.96608,1.96637,179400000.0
2006-12-13 22:06:00,1.96623,1.96629,1.96617,1.96617,62300000.0
2006-12-13 22:07:00,1.96613,1.96622,1.96607,1.96621,66500001.0
2006-12-13 22:08:00,1.96623,1.96628,1.96619,1.96619,92100000.0
2006-12-13 22:09:00,1.96622,1.96629,1.96593,1.96593,73700002.0
2006-12-13 22:10:00,1.96602,1.96609,1.96602,1.96609,39800000.0
2006-12-13 22:11:00,1.966,1.96605,1.96595,1.966,43100001.0
2006-12-13 22:12:00,1.96598,1.96601,1.96587,1.96589,167200001.0
2006-12-13 22:13:00,1.96592,1.96593,1.96577,1.9658,66699999.0
2006-12-13 22:14:00,1.96576,1.96576,1.96568,1.96576,26700000.0
2006-12-13 22:15:00,1.96577,1.96591,1.96568,1.96568,266200000.0
2006-12-13 22:16:00,1.96565,1.96572,1.96557,1.96562,234100000.0
2006-12-13 22:17:00,1.96553,1.96553,1.96534,1.96547,52500001.0
2006-12-13 22:18:00,1.96541,1.96543,1.96524,1.96542,76900000.0
2006-12-13 22:19:00,1.96545,1.96575,1.96545,1.96575,22400000.0
2006-12-13 22:20:00,1.96575,1.96585,1.96575,1.96585,45800000.0
2006-12-13 22:21:00,1.96589,1.96589,1.96578,1.96583,108500000.0
2006-12-13 22:22:00,1.96578,1.96599,1.9657,1.96592,112699998.0
2006-12-13 22:23:00,1.96589,1.96591,1.96568,1.96568,227999999.0
2006-12-13 22:24:00,1.96566,1.96577,1.96551,1.96551,69999999.0
2006-12-13 22:25:00,1.96549,1.96566,1.96549,1.96561,93800000.0
2006-12-13 22:26:00,1.96565,1.96573,1.96565,1.96573,26199999.0
2006-12-13 22:27:00,1.96558,1.96566,1.96538,1.96543,114300000.0
2006-12-13 22:28:00,1.96533,1.9654,1.96523,1.96532,80800000.0
2006-12-13 22:29:00,1.96528,1.96532,1.96517,1.9652,155799999.0
2006-12-13 22:30:00,1.96525,1.96539,1.96523,1.96535,82400001.0
2006-12-13 22:31:00,1.96533,1.96536,1.96528,1.9653,87200001.0
2006-12-13 22:32:00,1.96532,1.9654,1.96532,1.96535,244200003.0
2006-12-13 22:33:00,1.9654,1.96561,1.9654,1.96552,86600001.0
2006-12-13 22:34:00,1.96557,1.96561,1.96548,1.96551,208600002.0
2006-12-13 22:35:00,1.96555,1.96572,1.96555,1.96572,44200001.0
2006-12-13 22:36:00,1.96574,1.96576,1.96563,1.96563,42900000.0
2006-12-13 22:37:00,1.96583,1.9659,1.96573,1.9658,53400000.0
2006-12-13 22:38:00,1.9658,1.96587,1.9657,1.96587,26100000.0
2006-12-13 22:39:00,1.9659,1.9659,1.9659,1.9659,33600000.0
2006-12-13 22:40:00,1.9659,1.9659,1.96579,1.96581,91900001.0
2006-12-13 22:41:00,1.9658,1.96594,1.9658,1.9659,72599999.0
2006-12-13 22:42:00,1.96583,1.96583,1.96567,1.96582,81799999.0
2006-12-13 22:43:00,1.96578,1.9658,1.9657,1.9657,153699998.0
2006-12-13 22:44:00,1.9657,1.96582,1.9657,1.96582,122699999.0
2006-12-13 22:45:00,1.96568,1.96574,1.96556,1.96567,114399999.0
2006-12-13 22:46:00,1.96571,1.96593,1.96566,1.96573,41800000.0
2006-12-13 22:47:00,1.96578,1.96581,1.96573,1.96581,135200002.0
2006-12-13 22:48:00,1.96599,1.96608,1.96586,1.96586,56400001.0
2006-12-13 22:49:00,1.96587,1.96587,1.96577,1.96583,65100000.0
2006-12-13 22:50:00,1.96593,1.96593,1.96576,1.96582,121300002.0
2006-12-13 22:51:00,1.96576,1.96596,1.96576,1.96592,76999998.0
2006-12-13 22:52:00,1.96592,1.96607,1.96591,1.96607,24800000.0
2006-12-13 22:53:00,1.96614,1.96626,1.96598,1.96626,34100000.0
2006-12-13 22:54:00,1.96633,1.96642,1.96626,1.96642,29900000.0
2006-12-13 22:55:00,1.96655,1.96678,1.96655,1.9667,39199999.0
2006-12-13 22:56:00,1.9666,1.9666,1.96641,1.96641,101699997.0
2006-12-13 22:57:00,1.96655,1.96665,1.9665,1.96665,44500001.0
2006-12-13 22:58:00,1.96662,1.9668,1.96661,1.96664,161200001.0
2006-12-13 22:59:00,1.96662,1.96676,1.9666,1.96665,145000000.0
2006-12-13 23:00:00,1.96646,1.96668,1.9664,1.96659,99100001.0
2006-12-13 23:01:00,1.96666,1.96667,1.96657,1.96667,51299999.0
2006-12-13 23:02:00,1.96685,1.96707,1.96685,1.96705,85400001.0
2006-12-13 23:03:00,1.96696,1.96707,1.96695,1.96707,95300001.0
2006-12-13 23:04:00,1.96705,1.96705,1.96689,1.96703,73200000.0
2006-12-13 23:05:00,1.967,1.96703,1.967,1.96703,8700000.0
2006-12-13 23:06:00,1.96698,1.96706,1.96688,1.96698,38700000.0
2006-12-13 23:07:00,1.96705,1.96713,1.96705,1.96709,43600001.0
2006-12-13 23:08:00,1.96707,1.96708,1.9669,1.96698,100800001.0
2006-12-13 23:09:00,1.96703,1.96708,1.96692,1.96707,65800001.0
2006-12-13 23:10:00,1.9671,1.96715,1.9671,1.96715,36399999.0
2006-12-13 23:11:00,1.96713,1.96727,1.96707,1.96725,58599999.0
2006-12-13 23:12:00,1.96727,1.96727,1.96719,1.96719,57099999.0
2006-12-13 23:13:00,1.96728,1.96728,1.96724,1.96728,35200000.0
2006-12-13 23:14:00,1.96721,1.96729,1.9671,1.96727,57200000.0
2006-12-13 23:15:00,1.9673,1.9673,1.96725,1.96725,68500001.0
2006-12-13 23:16:00,1.96729,1.96729,1.96715,1.96717,85699999.0
2006-12-13 23:17:00,1.96721,1.96728,1.96716,1.96718,68699998.0
2006-12-13 23:18:00,1.96713,1.96728,1.96698,1.96724,89100001.0
2006-12-13 23:19:00,1.96723,1.96732,1.96721,1.96728,71800000.0
2006-12-13 23:20:00,1.96734,1.96734,1.9672,1.9672,26800000.0
2006-12-13 23:21:00,1.9672,1.96729,1.96705,1.96715,63499999.0
2006-12-13 23:22:00,1.9671,1.96731,1.9671,1.96731,80500001.0
2006-12-13 23:23:00,1.96728,1.96738,1.96722,1.96728,82899999.0
2006-12-13 23:24:00,1.96723,1.96738,1.96716,1.96738,20400000.0
2006-12-13 23:25:00,1.96739,1.96739,1.96715,1.96715,41100000.0
2006-12-13 23:26:00,1.96712,1.9673,1.96711,1.96728,112899998.0
2006-12-13 23:27:00,1.96721,1.9673,1.96721,1.9673,36400000.0
2006-12-13 23:28:00,1.96731,1.96745,1.96722,1.96745,81900000.0
2006-12-13 23:29:00,1.96751,1.96751,1.96733,1.96733,49299999.0
2006-12-13 23:30:00,1.96725,1.9674,1.96725,1.9673,51100000.0
2006-12-13 23:31:00,1.96723,1.96733,1.96721,1.96728,114400001.0
2006-12-13 23:32:00,1.96723,1.96723,1.96708,1.96718,61499999.0
2006-12-13 23:33:00,1.96724,1.96736,1.96718,1.96718,26200000.0
2006-12-13 23:34:00,1.96718,1.96718,1.96701,1.96701,32099999.0
2006-12-13 23:35:00,1.96693,1.96704,1.96693,1.96704,13800000.0
2006-12-13 23:36:00,1.96694,1.96724,1.96694,1.96723,96999998.0
2006-12-13 23:37:00,1.96728,1.9674,1.96727,1.96731,54500000.0
2006-12-13 23:38:00,1.96724,1.96741,1.96724,1.96741,34199999.0
2006-12-13 23:39:00,1.96739,1.96747,1.96738,1.96747,26000000.0
2006-12-13 23:40:00,1.96745,1.96745,1.9674,1.96745,34599999.0
2006-12-13 23:41:00,1.96737,1.96741,1.96734,1.96736,41200000.0
2006-12-13 23:42:00,1.96752,1.96758,1.96727,1.96732,79300000.0
2006-12-13 23:43:00,1.96739,1.96745,1.96736,1.96737,48400001.0
2006-12-13 23:44:00,1.96717,1.96717,1.96713,1.96713,6400000.0
2006-12-13 23:45:00,1.96728,1.96743,1.96723,1.96743,23900000.0
2006-12-13 23:46:00,1.96742,1.96742,1.96729,1.96732,22000000.0
2006-12-13 23:47:00,1.96733,1.96733,1.96722,1.96722,33600000.0
2006-12-13 23:48:00,1.96727,1.9673,1.96722,1.96722,29100000.0
2006-12-13 23:49:00,1.9672,1.9672,1.96693,1.96693,17600000.0
2006-12-13 23:50:00,1.96692,1.96702,1.96692,1.96698,47199998.0
2006-12-13 23:51:00,1.96688,1.96698,1.96682,1.96697,104899998.0
2006-12-13 23:52:00,1.96704,1.96704,1.96696,1.96697,55900000.0
2006-12-13 23:53:00,1.96701,1.96701,1.96679,1.96682,51900000.0
2006-12-13 23:54:00,1.96684,1.96685,1.96672,1.96685,65300001.0
2006-12-13 23:55:00,1.96678,1.96683,1.96674,1.96674,49600000.0
2006-12-13 23:56:00,1.96673,1.96673,1.96672,1.96672,6800000.0
2006-12-13 23:57:00,1.96659,1.9667,1.96659,1.96661,57500000.0
2006-12-13 23:58:00,1.96665,1.96665,1.9666,1.9666,30300001.0
2006-12-13 23:59:00,1.96665,1.96665,1.96658,1.96664,43300000.0
2006-12-14 00:00:00,1.9665,1.9665,1.9661,1.9661,45300000.0
2006-12-14 00:01:00,1.96614,1.96619,1.96596,1.96608,123499999.0
2006-12-14 00:02:00,1.96596,1.96597,1.96586,1.96595,112599997.0
2006-12-14 00:03:00,1.96588,1.96623,1.96587,1.96621,30400000.0
2006-12-14 00:04:00,1.96607,1.96607,1.96598,1.96607,94999998.0
2006-12-14 00:05:00,1.96628,1.96641,1.96625,1.96628,26800000.0
2006-12-14 00:06:00,1.96636,1.96639,1.96636,1.96639,7200000.0
2006-12-14 00:07:00,1.96642,1.96648,1.96638,1.96644,92199999.0
2006-12-14 00:08:00,1.96654,1.96654,1.96646,1.96646,13900000.0
2006-12-14 00:09:00,1.96658,1.96659,1.96653,1.96653,57200000.0
2006-12-14 00:10:00,1.96655,1.96655,1.96655,1.96655,200000.0
2006-12-14 00:11:00,1.96649,1.96672,1.96649,1.96667,48100000.0
2006-12-14 00:12:00,1.96675,1.96675,1.96663,1.96668,51000000.0
2006-12-14 00:13:00,1.96667,1.96675,1.96667,1.9667,61500001.0
2006-12-14 00:14:00,1.96668,1.96668,1.96655,1.96657,36899999.0
2006-12-14 00:15:00,1.96659,1.96667,1.96659,1.96667,33600000.0
2006-12-14 00:16:00,1.96678,1.96678,1.96663,1.96665,22400000.0
2006-12-14 00:17:00,1.96678,1.96687,1.96678,1.96687,15200000.0
2006-12-14 00:18:00,1.96689,1.96698,1.96689,1.96689,92599998.0
2006-12-14 00:19:00,1.96692,1.96692,1.96683,1.9669,67499999.0
2006-12-14 00:20:00,1.96685,1.9669,1.96685,1.9669,15800000.0
2006-12-14 00:21:00,1.96692,1.96692,1.96678,1.9668,108700001.0
2006-12-14 00:22:00,1.96687,1.96707,1.96687,1.96692,89900001.0
2006-12-14 00:23:00,1.96695,1.96695,1.96686,1.96694,49700000.0
2006-12-14 00:24:00,1.96681,1.96683,1.96677,1.96677,46400000.0
2006-12-14 00:25:00,1.96675,1.96688,1.96669,1.96672,40400000.0
2006-12-14 00:26:00,1.96678,1.96682,1.96675,1.96679,56100000.0
2006-12-14 00:27:00,1.96674,1.96692,1.96674,1.96688,59000000.0
2006-12-14 00:28:00,1.96688,1.96688,1.96661,1.96678,82500000.0
2006-12-14 00:29:00,1.96676,1.96685,1.96671,1.96685,165600000.0
2006-12-14 00:30:00,1.96682,1.96691,1.96681,1.96682,28500001.0
2006-12-14 00:31:00,1.96682,1.96685,1.96662,1.96667,47100000.0
2006-12-14 00:32:00,1.96675,1.96688,1.96675,1.96685,56400002.0
2006-12-14 00:33:00,1.96689,1.96691,1.96689,1.96691,2200000.0
2006-12-14 00:34:00,1.96679,1.96681,1.96669,1.96677,35000000.0
2006-12-14 00:35:00,1.96674,1.96674,1.9665,1.96658,30900000.0
2006-12-14 00:36:00,1.96673,1.96689,1.96673,1.96681,72200002.0
2006-12-14 00:37:00,1.96665,1.96672,1.96659,1.96667,44300000.0
2006-12-14 00:38:00,1.96649,1.96649,1.96643,1.96643,6800000.0
2006-12-14 00:39:00,1.96643,1.96661,1.9663,1.96642,54100000.0
2006-12-14 00:40:00,1.96628,1.96628,1.96622,1.96622,17200000.0
2006-12-14 00:41:00,1.9661,1.96613,1.96605,1.96613,37200000.0
2006-12-14 00:42:00,1.96632,1.96641,1.96627,1.96631,45400001.0
2006-12-14 00:43:00,1.96628,1.96628,1.96595,1.96608,64299999.0
2006-12-14 00:44:00,1.96619,1.96656,1.96619,1.96656,68900000.0
2006-12-14 00:45:00,1.96649,1.96649,1.96626,1.96628,43600001.0
2006-12-14 00:46:00,1.96618,1.96631,1.96617,1.96629,140999998.0
2006-12-14 00:47:00,1.96632,1.96639,1.96623,1.96625,60400000.0
2006-12-14 00:48:00,1.9662,1.96622,1.96615,1.96622,45200000.0
2006-12-14 00:49:00,1.96615,1.96639,1.96615,1.9663,57699999.0
2006-12-14 00:50:00,1.96618,1.96636,1.96611,1.9662,86600000.0
2006-12-14 00:51:00,1.96627,1.9663,1.96617,1.96619,108299999.0
2006-12-14 00:52:00,1.96618,1.96633,1.96616,1.96633,45900001.0
2006-12-14 00:53:00,1.9663,1.96635,1.96625,1.96625,47050000.0
2006-12-14 00:54:00,1.96628,1.96628,1.96625,1.96628,48899999.0
2006-12-14 00:55:00,1.9662,1.96625,1.9662,1.96622,61800000.0
2006-12-14 00:56:00,1.9662,1.9662,1.9662,1.9662,12400000.0
2006-12-14 00:57:00,1.96626,1.96626,1.96611,1.96611,54599999.0
2006-12-14 00:58:00,1.96607,1.96617,1.96605,1.96617,78299999.0
2006-12-14 00:59:00,1.96625,1.96627,1.96612,1.9662,68200000.0
2006-12-14 01:00:00,1.96615,1.96631,1.96607,1.96607,60200001.0
2006-12-14 01:01:00,1.96616,1.96616,1.96613,1.96613,34600000.0
2006-12-14 01:02:00,1.96615,1.96618,1.96607,1.96607,86699999.0
2006-12-14 01:03:00,1.96618,1.96623,1.96605,1.96615,102499997.0
2006-12-14 01:04:00,1.96618,1.96636,1.96618,1.96621,75299999.0
2006-12-14 01:05:00,1.96625,1.96625,1.96615,1.9662,72100002.0
2006-12-14 01:06:00,1.96624,1.96642,1.96624,1.96637,43500000.0
2006-12-14 01:07:00,1.9664,1.96644,1.96636,1.96636,26900000.0
2006-12-14 01:08:00,1.96643,1.96643,1.96635,1.96642,64800001.0
2006-12-14 01:09:00,1.96632,1.96644,1.96624,1.96644,80000000.0
2006-12-14 01:10:00,1.96642,1.96642,1.9663,1.96632,25000000.0
2006-12-14 01:11:00,1.96637,1.96641,1.96635,1.96641,66800000.0
2006-12-14 01:12:00,1.96633,1.96633,1.96623,1.96627,41400000.0
2006-12-14 01:13:00,1.96638,1.96638,1.96638,1.96638,13500000.0
2006-12-14 01:14:00,1.96635,1.96635,1.96635,1.96635,21270000.0
2006-12-14 01:15:00,1.9663,1.96635,1.96622,1.96635,61999999.0
2006-12-14 01:16:00,1.96635,1.96635,1.9663,1.9663,18500000.0
2006-12-14 01:17:00,1.9663,1.96633,1.96624,1.96627,68500000.0
2006-12-14 01:18:00,1.9663,1.96634,1.96626,1.96634,35100000.0
2006-12-14 01:19:00,1.96626,1.96627,1.96626,1.96627,3500000.0
2006-12-14 01:20:00,1.96627,1.96633,1.96627,1.96633,10800000.0
2006-12-14 01:21:00,1.96621,1.96621,1.96615,1.96615,22800000.0
2006-12-14 01:22:00,1.96611,1.96612,1.96593,1.96612,41899999.0
2006-12-14 01:23:00,1.96613,1.96613,1.96602,1.96608,22400000.0
2006-12-14 01:24:00,1.966,1.96605,1.96599,1.96599,38200000.0
2006-12-14 01:25:00,1.96595,1.96596,1.96587,1.9659,32600000.0
2006-12-14 01:26:00,1.96608,1.96623,1.96606,1.96623,48900001.0
2006-12-14 01:27:00,1.96621,1.96631,1.96621,1.96628,80100001.0
2006-12-14 01:28:00,1.9662,1.96625,1.9661,1.9661,35900001.0
2006-12-14 01:29:00,1.96627,1.9663,1.96622,1.9663,22500000.0
2006-12-14 01:30:00,1.96647,1.96662,1.96642,1.96658,40000000.0
2006-12-14 01:31:00,1.96683,1.96691,1.96666,1.96689,100299999.0
2006-12-14 01:32:00,1.96712,1.9672,1.96691,1.96703,122999999.0
2006-12-14 01:33:00,1.96707,1.96713,1.96704,1.96713,38000001.0
2006-12-14 01:34:00,1.96714,1.96714,1.96702,1.96709,35400000.0
2006-12-14 01:35:00,1.96699,1.96705,1.96696,1.96705,47000000.0
2006-12-14 01:36:00,1.96703,1.96703,1.96694,1.96697,14800000.0
2006-12-14 01:37:00,1.96695,1.96695,1.96688,1.96693,67400000.0
2006-12-14 01:38:00,1.9669,1.96698,1.9669,1.9669,60199999.0
2006-12-14 01:39:00,1.9669,1.9669,1.96675,1.96682,59299999.0
2006-12-14 01:40:00,1.96683,1.96683,1.96673,1.96675,65400000.0
2006-12-14 01:41:00,1.96685,1.96685,1.96673,1.9668,97700000.0
2006-12-14 01:42:00,1.9668,1.96685,1.96675,1.9668,85400000.0
2006-12-14 01:43:00,1.96671,1.96672,1.96666,1.96672,34200000.0
2006-12-14 01:44:00,1.96674,1.96674,1.96674,1.96674,8000000.0
2006-12-14 01:45:00,1.96677,1.96683,1.96677,1.96678,62800000.0
2006-12-14 01:46:00,1.9668,1.9668,1.96677,1.9668,62200000.0
2006-12-14 01:47:00,1.96683,1.96683,1.96676,1.96678,47000000.0
2006-12-14 01:48:00,1.96675,1.96691,1.96675,1.9669,84800000.0
2006-12-14 01:49:00,1.96686,1.96688,1.96686,1.96688,26100000.0
2006-12-14 01:50:00,1.96695,1.96695,1.96685,1.96685,2500000.0
2006-12-14 01:51:00,1.9669,1.96696,1.96687,1.96687,54200000.0
2006-12-14 01:52:00,1.96688,1.96701,1.96688,1.96692,65300001.0
2006-12-14 01:53:00,1.96694,1.96701,1.96694,1.96701,10000000.0
2006-12-14 01:54:00,1.96701,1.96727,1.96701,1.96727,39900000.0
2006-12-14 01:55:00,1.96723,1.96727,1.96715,1.96727,88799998.0
2006-12-14 01:56:00,1.96721,1.96728,1.96718,1.96728,20700000.0
2006-12-14 01:57:00,1.96734,1.96743,1.96729,1.96734,80299999.0
2006-12-14 01:58:00,1.96719,1.96728,1.96702,1.96728,30600000.0
2006-12-14 01:59:00,1.96717,1.9673,1.96717,1.96727,45100000.0
2006-12-14 02:00:00,1.96715,1.96721,1.96713,1.96713,36500001.0
2006-12-14 02:01:00,1.96708,1.96717,1.96708,1.96713,64900000.0
2006-12-14 02:02:00,1.96709,1.96714,1.96704,1.96714,114200000.0
2006-12-14 02:03:00,1.96711,1.96714,1.96706,1.96714,17300000.0
2006-12-14 02:04:00,1.96705,1.96712,1.96702,1.96702,14400000.0
2006-12-14 02:05:00,1.96695,1.96705,1.96695,1.96705,7800000.0
2006-12-14 02:06:00,1.96702,1.9671,1.96701,1.96701,61399999.0
2006-12-14 02:07:00,1.96699,1.96715,1.96699,1.96703,93499999.0
2006-12-14 02:08:00,1.9672,1.96724,1.96696,1.96716,130300002.0
2006-12-14 02:09:00,1.96718,1.96718,1.96715,1.96715,5000000.0
2006-12-14 02:10:00,1.96723,1.96723,1.9671,1.96717,36000000.0
2006-12-14 02:11:00,1.96726,1.96726,1.96706,1.96715,102700001.0
2006-12-14 02:12:00,1.96708,1.96718,1.96707,1.96707,33900000.0
2006-12-14 02:13:00,1.9671,1.96715,1.96703,1.9671,74650000.0
2006-12-14 02:14:00,1.96708,1.96708,1.96675,1.96678,62400000.0
2006-12-14 02:15:00,1.9668,1.96687,1.96678,1.96682,38500000.0
2006-12-14 02:16:00,1.96687,1.96687,1.96676,1.9668,91200001.0
2006-12-14 02:17:00,1.96692,1.96713,1.96692,1.96713,51299999.0
2006-12-14 02:18:00,1.96717,1.96723,1.96706,1.96723,94000000.0
2006-12-14 02:19:00,1.96719,1.96722,1.9671,1.96717,35300000.0
2006-12-14 02:20:00,1.96717,1.96717,1.96699,1.96711,52200000.0
2006-12-14 02:21:00,1.96702,1.96706,1.96696,1.96705,121400002.0
2006-12-14 02:22:00,1.96694,1.96705,1.96688,1.96688,59900000.0
2006-12-14 02:23:00,1.96689,1.96695,1.96684,1.96695,63599999.0
2006-12-14 02:24:00,1.96707,1.96715,1.96705,1.96715,15800000.0
2006-12-14 02:25:00,1.96718,1.96738,1.96718,1.96725,49400001.0
2006-12-14 02:26:00,1.96716,1.96726,1.96697,1.96719,54400000.0
2006-12-14 02:27:00,1.96711,1.96714,1.96698,1.96714,41600000.0
2006-12-14 02:28:00,1.96702,1.96708,1.96702,1.96708,36600000.0
2006-12-14 02:29:00,1.96696,1.96701,1.96678,1.96701,43000000.0
2006-12-14 02:30:00,1.967,1.96705,1.96698,1.967,35000001.0
2006-12-14 02:31:00,1.967,1.967,1.96663,1.96663,35800001.0
2006-12-14 02:32:00,1.96688,1.9671,1.96686,1.96702,57499999.0
2006-12-14 02:33:00,1.96703,1.96703,1.96686,1.96702,62299999.0
2006-12-14 02:34:00,1.96702,1.96714,1.96702,1.96703,55300000.0
2006-12-14 02:35:00,1.96703,1.96707,1.967,1.96702,42600000.0
2006-12-14 02:36:00,1.96702,1.96711,1.96701,1.96705,53100000.0
2006-12-14 02:37:00,1.96704,1.96713,1.96688,1.96688,96799998.0
2006-12-14 02:38:00,1.96684,1.96693,1.96684,1.96687,76900001.0
2006-12-14 02:39:00,1.96687,1.9669,1.96679,1.96688,126299997.0
2006-12-14 02:40:00,1.96689,1.96689,1.96686,1.96686,14700000.0
2006-12-14 02:41:00,1.96689,1.96698,1.96687,1.96687,37600000.0
2006-12-14 02:42:00,1.9669,1.967,1.96687,1.96687,53500000.0
2006-12-14 02:43:00,1.96684,1.96692,1.96684,1.96685,31800000.0
2006-12-14 02:44:00,1.96682,1.96695,1.96682,1.96687,53200000.0
2006-12-14 02:45:00,1.9668,1.9669,1.96663,1.9667,58000000.0
2006-12-14 02:46:00,1.96658,1.96673,1.96658,1.9666,79800001.0
2006-12-14 02:47:00,1.96659,1.96663,1.96658,1.96658,20700000.0
2006-12-14 02:48:00,1.96661,1.96661,1.96644,1.96648,70800000.0
2006-12-14 02:49:00,1.96652,1.96654,1.96646,1.96646,21700000.0
2006-12-14 02:50:00,1.96647,1.96653,1.96647,1.96653,21100001.0
2006-12-14 02:51:00,1.96651,1.96665,1.96651,1.96665,60100001.0
2006-12-14 02:52:00,1.9665,1.9665,1.96629,1.96631,84900002.0
2006-12-14 02:53:00,1.96611,1.96623,1.96602,1.9662,47499999.0
2006-12-14 02:54:00,1.9662,1.96622,1.96607,1.96622,44500000.0
2006-12-14 02:55:00,1.9662,1.9662,1.96615,1.96615,14400000.0
2006-12-14 02:56:00,1.96623,1.96623,1.96608,1.9661,121500000.0
2006-12-14 02:57:00,1.96613,1.96613,1.96602,1.96603,78200000.0
2006-12-14 02:58:00,1.96612,1.96625,1.96612,1.96625,28400000.0
2006-12-14 02:59:00,1.96629,1.96634,1.96615,1.96615,45700000.0
2006-12-14 03:00:00,1.96612,1.96622,1.96612,1.96619,44799999.0
2006-12-14 03:01:00,1.96623,1.96625,1.9662,1.9662,86400000.0
2006-12-14 03:02:00,1.96615,1.96627,1.96615,1.96627,74599999.0
2006-12-14 03:03:00,1.96634,1.96634,1.96622,1.96628,67400001.0
2006-12-14 03:04:00,1.96628,1.96628,1.9662,1.96626,62400000.0
2006-12-14 03:05:00,1.96626,1.96639,1.96626,1.96632,32599999.0
2006-12-14 03:06:00,1.96625,1.96635,1.96622,1.96625,87500000.0
2006-12-14 03:07:00,1.96637,1.96642,1.96621,1.96637,37800000.0
2006-12-14 03:08:00,1.9663,1.96634,1.96628,1.96629,40400000.0
2006-12-14 03:09:00,1.96637,1.96637,1.96623,1.96634,107200000.0
2006-12-14 03:10:00,1.96637,1.96641,1.96627,1.96627,57200001.0
2006-12-14 03:11:00,1.96632,1.96632,1.96628,1.96628,4000000.0
2006-12-14 03:12:00,1.96626,1.96643,1.96626,1.9663,123699998.0
2006-12-14 03:13:00,1.96627,1.96627,1.96607,1.96616,55400000.0
2006-12-14 03:14:00,1.96606,1.96606,1.96578,1.96587,16600000.0
2006-12-14 03:15:00,1.96594,1.96604,1.96589,1.96604,40000000.0
2006-12-14 03:16:00,1.96608,1.96608,1.96587,1.9659,66600001.0
2006-12-14 03:17:00,1.966,1.96603,1.96594,1.96603,86500000.0
2006-12-14 03:18:00,1.96596,1.96596,1.96585,1.96591,60300000.0
2006-12-14 03:19:00,1.96584,1.966,1.9658,1.96595,40400000.0
2006-12-14 03:20:00,1.96594,1.96594,1.96582,1.96593,62300000.0
2006-12-14 03:21:00,1.96592,1.96593,1.9655,1.96587,67999999.0
2006-12-14 03:22:00,1.96595,1.96605,1.9659,1.9659,36200000.0
2006-12-14 03:23:00,1.96588,1.96589,1.96588,1.96589,14200000.0
2006-12-14 03:24:00,1.96596,1.96599,1.96596,1.96599,49100000.0
2006-12-14 03:25:00,1.96593,1.966,1.96593,1.96599,33300000.0
2006-12-14 03:26:00,1.96598,1.96604,1.96595,1.96598,35200000.0
2006-12-14 03:27:00,1.96592,1.96617,1.96592,1.96617,55799999.0
2006-12-14 03:28:00,1.96615,1.96625,1.9661,1.96625,89600000.0
2006-12-14 03:29:00,1.96628,1.96649,1.96628,1.96649,64399998.0
2006-12-14 03:30:00,1.96645,1.96663,1.96645,1.96658,67000000.0
2006-12-14 03:31:00,1.96646,1.96664,1.96644,1.96662,62600000.0
2006-12-14 03:32:00,1.96662,1.96662,1.96656,1.96661,53200002.0
2006-12-14 03:33:00,1.96662,1.96669,1.96662,1.96669,4200000.0
2006-12-14 03:34:00,1.96676,1.96676,1.96669,1.96669,22100000.0
2006-12-14 03:35:00,1.9667,1.9667,1.9667,1.9667,39400000.0
2006-12-14 03:36:00,1.96669,1.96679,1.96666,1.9667,59600000.0
2006-12-14 03:37:00,1.9667,1.96686,1.9667,1.96679,98800000.0
2006-12-14 03:38:00,1.96675,1.96679,1.96656,1.96656,84199999.0
2006-12-14 03:39:00,1.96661,1.96675,1.96661,1.9667,43900000.0
2006-12-14 03:40:00,1.96673,1.96673,1.96658,1.96663,44300000.0
2006-12-14 03:41:00,1.96658,1.96667,1.96658,1.96666,41400000.0
2006-12-14 03:42:00,1.96662,1.96672,1.96658,1.96658,98099999.0
2006-12-14 03:43:00,1.96659,1.96673,1.96659,1.96673,24300000.0
2006-12-14 03:44:00,1.96682,1.96688,1.96677,1.96677,35700000.0
2006-12-14 03:45:00,1.96681,1.96693,1.96673,1.96691,83800001.0
2006-12-14 03:46:00,1.9669,1.967,1.96685,1.96685,40000000.0
2006-12-14 03:47:00,1.9669,1.96711,1.96686,1.96711,85999999.0
2006-12-14 03:48:00,1.96705,1.96714,1.96699,1.96714,122699997.0
2006-12-14 03:49:00,1.96708,1.96715,1.96702,1.96715,28200000.0
2006-12-14 03:50:00,1.96714,1.96714,1.96714,1.96714,6400000.0
2006-12-14 03:51:00,1.96718,1.96721,1.9671,1.9671,74400002.0
2006-12-14 03:52:00,1.96713,1.96713,1.96694,1.96713,70900001.0
2006-12-14 03:53:00,1.9671,1.96716,1.9671,1.96715,93899999.0
2006-12-14 03:54:00,1.96717,1.96722,1.96715,1.96717,85900001.0
2006-12-14 03:55:00,1.96718,1.96718,1.96712,1.96714,7800000.0
2006-12-14 03:56:00,1.96714,1.9672,1.96708,1.9672,32000000.0
2006-12-14 03:57:00,1.96707,1.96713,1.96707,1.96713,33100001.0
2006-12-14 03:58:00,1.96714,1.9672,1.96708,1.96712,31100000.0
2006-12-14 03:59:00,1.96708,1.96719,1.96708,1.96719,79299999.0
2006-12-14 04:00:00,1.96708,1.96718,1.96707,1.9671,62800000.0
2006-12-14 04:01:00,1.96715,1.96718,1.9671,1.96718,80600001.0
2006-12-14 04:02:00,1.96723,1.96723,1.96712,1.96723,28900000.0
2006-12-14 04:03:00,1.96712,1.96712,1.96691,1.96706,62999998.0
2006-12-14 04:04:00,1.9671,1.96721,1.9671,1.96718,55500000.0
2006-12-14 04:05:00,1.96718,1.9672,1.96708,1.96713,14000000.0
2006-12-14 04:06:00,1.967,1.96712,1.967,1.96707,84100000.0
2006-12-14 04:07:00,1.96714,1.96726,1.96714,1.96714,72900000.0
2006-12-14 04:08:00,1.96723,1.96723,1.9671,1.96717,86899999.0
2006-12-14 04:09:00,1.96719,1.96726,1.96719,1.9672,88700000.0
2006-12-14 04:10:00,1.96711,1.96714,1.96711,1.96714,6100000.0
2006-12-14 04:11:00,1.96713,1.96713,1.96705,1.96705,39600000.0
2006-12-14 04:12:00,1.96712,1.96714,1.9671,1.9671,39100001.0
2006-12-14 04:13:00,1.96718,1.96724,1.96707,1.96707,37800000.0
2006-12-14 04:14:00,1.96713,1.96726,1.9671,1.9671,103900000.0
2006-12-14 04:15:00,1.9672,1.96725,1.96718,1.96725,30300001.0
2006-12-14 04:16:00,1.9672,1.96725,1.96719,1.9672,48050000.0
2006-12-14 04:17:00,1.96714,1.96714,1.96714,1.96714,10800000.0
2006-12-14 04:18:00,1.96713,1.96713,1.96706,1.96713,51000000.0
2006-12-14 04:19:00,1.96709,1.96711,1.96709,1.96711,15800000.0
2006-12-14 04:20:00,1.96697,1.96709,1.9668,1.9668,22600000.0
2006-12-14 04:21:00,1.96687,1.96698,1.96687,1.96695,46900000.0
2006-12-14 04:22:00,1.96688,1.96695,1.96685,1.96695,81700000.0
2006-12-14 04:23:00,1.96693,1.96703,1.96687,1.96703,32900000.0
2006-12-14 04:24:00,1.96701,1.96711,1.96701,1.96707,81300000.0
2006-12-14 04:25:00,1.96707,1.96707,1.96703,1.96703,7200000.0
2006-12-14 04:26:00,1.96707,1.96707,1.96696,1.96696,60800001.0
2006-12-14 04:27:00,1.96697,1.96713,1.96693,1.96713,82200001.0
2006-12-14 04:28:00,1.96706,1.96706,1.96697,1.96706,89600000.0
2006-12-14 04:29:00,1.96704,1.96707,1.96695,1.96701,104399999.0
2006-12-14 04:30:00,1.96699,1.967,1.96699,1.967,29300000.0
2006-12-14 04:31:00,1.96694,1.96694,1.96694,1.96694,11500000.0
2006-12-14 04:32:00,1.96688,1.96704,1.96688,1.96704,20200000.0
2006-12-14 04:33:00,1.96695,1.967,1.96681,1.96681,33600001.0
2006-12-14 04:34:00,1.96707,1.96713,1.96707,1.96713,6500000.0
2006-12-14 04:35:00,1.96731,1.96747,1.96731,1.96742,78300000.0
2006-12-14 04:36:00,1.96738,1.96744,1.96733,1.96744,47999999.0
2006-12-14 04:37:00,1.96737,1.96738,1.96721,1.96728,63799999.0
2006-12-14 04:38:00,1.9673,1.96738,1.9673,1.96738,47000000.0
2006-12-14 04:39:00,1.96731,1.96731,1.96719,1.96719,22500001.0
2006-12-14 04:40:00,1.96707,1.96711,1.967,1.967,43599999.0
2006-12-14 04:41:00,1.96704,1.96711,1.96704,1.96711,55299999.0
2006-12-14 04:42:00,1.96709,1.96734,1.96709,1.96732,125999999.0
2006-12-14 04:43:00,1.96729,1.96738,1.96729,1.96732,70099998.0
2006-12-14 04:44:00,1.96722,1.96735,1.96718,1.96732,34400000.0
2006-12-14 04:45:00,1.96732,1.96733,1.96723,1.96732,82600002.0
2006-12-14 04:46:00,1.96732,1.96733,1.9671,1.9671,50600000.0
2006-12-14 04:47:00,1.967,1.9671,1.967,1.967,31600000.0
2006-12-14 04:48:00,1.96705,1.96705,1.96705,1.96705,15800000.0
2006-12-14 04:49:00,1.96698,1.96705,1.96698,1.96705,11600000.0
2006-12-14 04:50:00,1.96703,1.96703,1.96692,1.96692,48299999.0
2006-12-14 04:51:00,1.96696,1.96708,1.96696,1.96704,31800000.0
2006-12-14 04:52:00,1.96715,1.96715,1.96715,1.96715,12400000.0
2006-12-14 04:53:00,1.96706,1.96707,1.96706,1.96707,23899999.0
2006-12-14 04:54:00,1.96697,1.96697,1.96678,1.96688,64400001.0
2006-12-14 04:55:00,1.96671,1.96671,1.96646,1.96655,54600000.0
2006-12-14 04:56:00,1.96657,1.96658,1.96651,1.96651,95100000.0
2006-12-14 04:57:00,1.96654,1.96661,1.96653,1.96653,64500000.0
2006-12-14 04:58:00,1.96645,1.96656,1.96637,1.96637,30500000.0
2006-12-14 04:59:00,1.96636,1.96636,1.9662,1.96627,125900001.0
2006-12-14 05:00:00,1.96635,1.96635,1.9663,1.9663,70900001.0
2006-12-14 05:01:00,1.96618,1.9662,1.96609,1.9662,22600000.0
2006-12-14 05:02:00,1.96612,1.96612,1.96595,1.96597,96899999.0
2006-12-14 05:03:00,1.96603,1.9663,1.96603,1.96621,55800000.0
2006-12-14 05:04:00,1.96607,1.96615,1.966,1.96605,60200000.0
2006-12-14 05:05:00,1.96617,1.96622,1.96614,1.9662,46300000.0
2006-12-14 05:06:00,1.96619,1.96638,1.96619,1.9663,67300000.0
2006-12-14 05:07:00,1.96631,1.9664,1.96625,1.96633,89200000.0
2006-12-14 05:08:00,1.96628,1.96639,1.96628,1.96628,38700000.0
2006-12-14 05:09:00,1.96625,1.96627,1.9662,1.9662,7700000.0
2006-12-14 05:10:00,1.96627,1.96634,1.96618,1.96618,91800001.0
2006-12-14 05:11:00,1.96623,1.96628,1.96623,1.96628,25000000.0
2006-12-14 05:12:00,1.96635,1.96635,1.96635,1.96635,5900000.0
2006-12-14 05:13:00,1.96628,1.9663,1.96624,1.9663,45700000.0
2006-12-14 05:14:00,1.96625,1.96633,1.96623,1.96628,113300000.0
2006-12-14 05:15:00,1.96631,1.96631,1.9661,1.96613,63000000.0
2006-12-14 05:16:00,1.96612,1.96629,1.96612,1.96628,66399999.0
2006-12-14 05:17:00,1.96623,1.96623,1.96608,1.96608,50700000.0
2006-12-14 05:18:00,1.96618,1.96627,1.96616,1.96618,64900000.0
2006-12-14 05:19:00,1.96618,1.96621,1.9661,1.9661,55400000.0
2006-12-14 05:20:00,1.96615,1.96618,1.9661,1.96613,86800002.0
2006-12-14 05:21:00,1.96615,1.96622,1.96611,1.96617,30300000.0
2006-12-14 05:22:00,1.96629,1.96639,1.96628,1.96628,94600000.0
2006-12-14 05:23:00,1.96625,1.96628,1.96621,1.96628,19900000.0
2006-12-14 05:24:00,1.96627,1.96635,1.96625,1.96625,25400000.0
2006-12-14 05:25:00,1.9663,1.96632,1.96618,1.96632,71400001.0
2006-12-14 05:26:00,1.96628,1.96638,1.96624,1.96634,78000000.0
2006-12-14 05:27:00,1.96635,1.96635,1.96635,1.96635,200000.0
2006-12-14 05:28:00,1.96639,1.96645,1.96625,1.96625,60600000.0
2006-12-14 05:29:00,1.96624,1.96637,1.96624,1.96635,33299999.0
2006-12-14 05:30:00,1.96648,1.96651,1.96639,1.96639,40300000.0
2006-12-14 05:31:00,1.96627,1.9664,1.96627,1.96628,62800002.0
2006-12-14 05:32:00,1.96618,1.96624,1.96611,1.96622,77400001.0
2006-12-14 05:33:00,1.9662,1.9662,1.96609,1.96617,47600000.0
2006-12-14 05:34:00,1.96621,1.96621,1.96584,1.96615,91300000.0
2006-12-14 05:35:00,1.9661,1.9661,1.96604,1.96607,41900001.0
2006-12-14 05:36:00,1.96611,1.96617,1.96608,1.96617,109399998.0
2006-12-14 05:37:00,1.96613,1.96613,1.96604,1.96604,24800000.0
2006-12-14 05:38:00,1.96615,1.96615,1.966,1.96613,39200000.0
2006-12-14 05:39:00,1.96609,1.96609,1.96605,1.96606,76300000.0
2006-12-14 05:40:00,1.96615,1.96615,1.966,1.9661,147399998.0
2006-12-14 05:41:00,1.9661,1.96615,1.96605,1.96605,63899999.0
2006-12-14 05:42:00,1.96614,1.96623,1.96612,1.96612,67400001.0
2006-12-14 05:43:00,1.96613,1.9662,1.96612,1.96619,42200000.0
2006-12-14 05:44:00,1.9663,1.96637,1.96623,1.96623,32000000.0
2006-12-14 05:45:00,1.96618,1.96619,1.96612,1.96612,36300000.0
2006-12-14 05:46:00,1.96621,1.96646,1.96621,1.96641,13400000.0
2006-12-14 05:47:00,1.96637,1.96643,1.96635,1.96643,22900000.0
2006-12-14 05:48:00,1.96642,1.96643,1.96634,1.96643,79699999.0
2006-12-14 05:49:00,1.96632,1.9664,1.96632,1.9664,38200000.0
2006-12-14 05:50:00,1.96647,1.96647,1.96647,1.96647,13900000.0
2006-12-14 05:51:00,1.96637,1.9665,1.96627,1.96643,113200001.0
2006-12-14 05:52:00,1.9664,1.96645,1.9664,1.96645,26500000.0
2006-12-14 05:53:00,1.96628,1.96632,1.9662,1.96632,31399999.0
2006-12-14 05:54:00,1.96635,1.96637,1.9662,1.96635,53000000.0
2006-12-14 05:55:00,1.9663,1.96635,1.9663,1.9663,30999999.0
2006-12-14 05:56:00,1.96627,1.96635,1.96627,1.9663,34200000.0
2006-12-14 05:57:00,1.96635,1.96635,1.9663,1.96635,19500000.0
2006-12-14 05:58:00,1.96632,1.96632,1.96617,1.96628,49100000.0
2006-12-14 05:59:00,1.96628,1.96632,1.96623,1.96625,72200000.0
2006-12-14 06:00:00,1.96633,1.96637,1.96628,1.96628,85800001.0
2006-12-14 06:01:00,1.96631,1.96631,1.96617,1.96617,59100000.0
2006-12-14 06:02:00,1.96616,1.96616,1.96607,1.96609,40999999.0
2006-12-14 06:03:00,1.96614,1.96615,1.96604,1.96615,40000000.0
2006-12-14 06:04:00,1.96615,1.96615,1.96615,1.96615,2900000.0
2006-12-14 06:05:00,1.96608,1.96611,1.96602,1.96608,41900000.0
2006-12-14 06:06:00,1.96604,1.96612,1.966,1.96608,46000000.0
2006-12-14 06:07:00,1.96605,1.96607,1.96597,1.96607,59900000.0
2006-12-14 06:08:00,1.9661,1.96615,1.9661,1.96615,19100000.0
2006-12-14 06:09:00,1.9661,1.96615,1.9661,1.9661,80099998.0
2006-12-14 06:10:00,1.96606,1.96612,1.96593,1.96612,32300000.0
2006-12-14 06:11:00,1.96593,1.96593,1.96585,1.96588,67100000.0
2006-12-14 06:12:00,1.96592,1.96598,1.96582,1.96595,144299997.0
2006-12-14 06:13:00,1.96588,1.96591,1.96588,1.96588,73700002.0
2006-12-14 06:14:00,1.96591,1.96594,1.96587,1.96591,92400001.0
2006-12-14 06:15:00,1.96587,1.96592,1.96577,1.96587,63699999.0
2006-12-14 06:16:00,1.96573,1.96583,1.96573,1.96573,93700001.0
2006-12-14 06:17:00,1.96545,1.96583,1.96537,1.96573,58500002.0
2006-12-14 06:18:00,1.96577,1.96583,1.96574,1.96583,59200000.0
2006-12-14 06:19:00,1.96582,1.96607,1.96575,1.96604,68100000.0
2006-12-14 06:20:00,1.96609,1.96616,1.96602,1.96612,37800000.0
2006-12-14 06:21:00,1.9661,1.96613,1.96602,1.96608,70300000.0
2006-12-14 06:22:00,1.96605,1.96614,1.96605,1.96611,127300001.0
2006-12-14 06:23:00,1.96615,1.96615,1.96607,1.9661,51500001.0
2006-12-14 06:24:00,1.96612,1.96612,1.966,1.96609,124800001.0
2006-12-14 06:25:00,1.96612,1.9662,1.96598,1.96617,172000001.0
2006-12-14 06:26:00,1.96612,1.96617,1.96608,1.96614,39700001.0
2006-12-14 06:27:00,1.9661,1.96618,1.96608,1.96618,6400000.0
2006-12-14 06:28:00,1.96608,1.9663,1.96605,1.96627,30900000.0
2006-12-14 06:29:00,1.96622,1.96629,1.96622,1.96629,33500001.0
2006-12-14 06:30:00,1.96616,1.96638,1.96611,1.96635,79100000.0
2006-12-14 06:31:00,1.96633,1.96634,1.96619,1.96619,19300000.0
2006-12-14 06:32:00,1.96614,1.96624,1.96611,1.96621,56250000.0
2006-12-14 06:33:00,1.96623,1.96625,1.9662,1.9662,35599999.0
2006-12-14 06:34:00,1.96622,1.96626,1.96605,1.96618,76700000.0
2006-12-14 06:35:00,1.96615,1.96615,1.96609,1.9661,32100000.0
2006-12-14 06:36:00,1.96623,1.96636,1.96617,1.96619,65600000.0
2006-12-14 06:37:00,1.96613,1.96613,1.96607,1.96607,5900000.0
2006-12-14 06:38:00,1.96597,1.96611,1.96595,1.96597,62199998.0
2006-12-14 06:39:00,1.96601,1.96614,1.96601,1.96614,45800001.0
2006-12-14 06:40:00,1.96617,1.96623,1.96609,1.96612,65099999.0
2006-12-14 06:41:00,1.96614,1.96622,1.96607,1.96617,74799999.0
2006-12-14 06:42:00,1.96618,1.96622,1.96618,1.96622,12800000.0
2006-12-14 06:43:00,1.96628,1.96632,1.96628,1.96628,18000000.0
2006-12-14 06:44:00,1.96603,1.96642,1.96602,1.96628,62600001.0
2006-12-14 06:45:00,1.9663,1.96635,1.9662,1.96628,39800000.0
2006-12-14 06:46:00,1.96633,1.96633,1.96619,1.9663,40499999.0
2006-12-14 06:47:00,1.9663,1.96637,1.96627,1.96627,73600000.0
2006-12-14 06:48:00,1.96634,1.96634,1.9662,1.96627,36300000.0
2006-12-14 06:49:00,1.96627,1.96627,1.96606,1.96606,57800000.0
2006-12-14 06:50:00,1.96614,1.96625,1.9661,1.96625,70000000.0
2006-12-14 06:51:00,1.96619,1.96624,1.96612,1.96618,57899999.0
2006-12-14 06:52:00,1.9662,1.96622,1.96593,1.96593,53100000.0
2006-12-14 06:53:00,1.96623,1.96623,1.96608,1.96608,38900000.0
2006-12-14 06:54:00,1.96618,1.96618,1.96614,1.96617,79800002.0
2006-12-14 06:55:00,1.96622,1.96622,1.96616,1.96616,27199999.0
2006-12-14 06:56:00,1.96612,1.96618,1.96612,1.96618,36500002.0
2006-12-14 06:57:00,1.96606,1.96624,1.96606,1.96624,4300000.0
2006-12-14 06:58:00,1.96619,1.96628,1.96616,1.96625,9900000.0
2006-12-14 06:59:00,1.96622,1.96631,1.96621,1.96621,22600000.0
2006-12-14 07:00:00,1.96639,1.96639,1.96621,1.96627,59300000.0
2006-12-14 07:01:00,1.96619,1.96629,1.96618,1.96623,68700000.0
2006-12-14 07:02:00,1.9663,1.96636,1.96618,1.96627,103099999.0
2006-12-14 07:03:00,1.96618,1.96619,1.96595,1.96595,45600000.0
2006-12-14 07:04:00,1.96593,1.96593,1.96587,1.96587,20300000.0
2006-12-14 07:05:00,1.96599,1.96605,1.96582,1.96605,115799998.0
2006-12-14 07:06:00,1.96607,1.96607,1.96604,1.96604,17400000.0
2006-12-14 07:07:00,1.96619,1.96622,1.96614,1.96618,31700000.0
2006-12-14 07:08:00,1.9663,1.96635,1.96612,1.96622,50600000.0
2006-12-14 07:09:00,1.9662,1.9662,1.9661,1.9662,28300000.0
2006-12-14 07:10:00,1.9662,1.96625,1.9662,1.96625,46799998.0
2006-12-14 07:11:00,1.96617,1.96618,1.96617,1.96618,24499999.0
2006-12-14 07:12:00,1.9662,1.9662,1.96613,1.96613,11000000.0
2006-12-14 07:13:00,1.96615,1.96616,1.96603,1.96604,49300000.0
2006-12-14 07:14:00,1.966,1.96621,1.966,1.96612,120200002.0
2006-12-14 07:15:00,1.96626,1.96631,1.96609,1.96631,58499999.0
2006-12-14 07:16:00,1.96633,1.96633,1.96608,1.96626,65200000.0
2006-12-14 07:17:00,1.96635,1.96638,1.96627,1.96635,46899999.0
2006-12-14 07:18:00,1.96637,1.9665,1.96633,1.96633,64600000.0
2006-12-14 07:19:00,1.96628,1.96633,1.96625,1.96626,31300000.0
2006-12-14 07:20:00,1.96628,1.96635,1.96625,1.96635,53300000.0
2006-12-14 07:21:00,1.96623,1.96623,1.96607,1.96621,42400000.0
2006-12-14 07:22:00,1.9662,1.96626,1.9662,1.96623,43800000.0
2006-12-14 07:23:00,1.9662,1.9662,1.96605,1.96613,82699999.0
2006-12-14 07:24:00,1.96611,1.96621,1.96609,1.96611,34200000.0
2006-12-14 07:25:00,1.9661,1.96616,1.96601,1.96606,40900000.0
2006-12-14 07:26:00,1.96605,1.96614,1.96605,1.96614,107399998.0
2006-12-14 07:27:00,1.96605,1.96615,1.96605,1.96608,92899998.0
2006-12-14 07:28:00,1.96608,1.9661,1.96608,1.9661,31899999.0
2006-12-14 07:29:00,1.96615,1.96615,1.96615,1.96615,2400000.0
2006-12-14 07:30:00,1.96614,1.96631,1.96609,1.96628,69899999.0
2006-12-14 07:31:00,1.9663,1.96638,1.96625,1.96625,51000000.0
2006-12-14 07:32:00,1.96619,1.96622,1.9661,1.9661,68199999.0
2006-12-14 07:33:00,1.96617,1.96621,1.96611,1.96617,69100001.0
2006-12-14 07:34:00,1.96606,1.96606,1.96588,1.96589,110200000.0
2006-12-14 07:35:00,1.96586,1.9659,1.96579,1.96585,103900001.0
2006-12-14 07:36:00,1.96605,1.96605,1.966,1.966,70600000.0
2006-12-14 07:37:00,1.96575,1.96631,1.96572,1.96631,57700000.0
2006-12-14 07:38:00,1.96595,1.96601,1.96595,1.96601,12200000.0
2006-12-14 07:39:00,1.96592,1.96597,1.96584,1.96592,81399998.0
2006-12-14 07:40:00,1.96592,1.96598,1.96572,1.9658,63200000.0
2006-12-14 07:41:00,1.96568,1.96578,1.96568,1.96576,59500000.0
2006-12-14 07:42:00,1.96577,1.96579,1.96569,1.96569,52000000.0
2006-12-14 07:43:00,1.96586,1.96587,1.9658,1.9658,116400000.0
2006-12-14 07:44:00,1.9658,1.96588,1.96578,1.96588,59899999.0
2006-12-14 07:45:00,1.96582,1.96583,1.96572,1.96572,53900000.0
2006-12-14 07:46:00,1.9657,1.96579,1.9657,1.96571,29900000.0
2006-12-14 07:47:00,1.96569,1.96576,1.96569,1.96576,36900000.0
2006-12-14 07:48:00,1.96588,1.96588,1.9658,1.9658,16100000.0
2006-12-14 07:49:00,1.96578,1.96582,1.96573,1.96577,41900000.0
2006-12-14 07:50:00,1.96574,1.96574,1.96573,1.96573,8800000.0
2006-12-14 07:51:00,1.96561,1.96574,1.96538,1.96546,101699999.0
2006-12-14 07:52:00,1.96547,1.96548,1.96529,1.96537,96700000.0
2006-12-14 07:53:00,1.96544,1.96556,1.96544,1.96556,39700001.0
2006-12-14 07:54:00,1.9656,1.9656,1.96545,1.96545,7600000.0
2006-12-14 07:55:00,1.96541,1.9655,1.96538,1.96547,73800001.0
2006-12-14 07:56:00,1.96545,1.96545,1.96524,1.96537,33300000.0
2006-12-14 07:57:00,1.96555,1.96559,1.9654,1.96559,72999999.0
2006-12-14 07:58:00,1.96548,1.96549,1.96537,1.96543,52100000.0
2006-12-14 07:59:00,1.96538,1.96551,1.96535,1.96551,35399999.0
2006-12-14 08:00:00,1.96548,1.96554,1.96543,1.96551,136200000.0
2006-12-14 08:01:00,1.96552,1.96552,1.96533,1.96535,71700000.0
2006-12-14 08:02:00,1.9654,1.96545,1.96537,1.9654,55799999.0
2006-12-14 08:03:00,1.96536,1.96541,1.96533,1.96536,27400000.0
2006-12-14 08:04:00,1.96541,1.96561,1.96539,1.96561,66200001.0
2006-12-14 08:05:00,1.96563,1.96563,1.96547,1.96557,37700000.0
2006-12-14 08:06:00,1.96554,1.96564,1.96554,1.96564,25500000.0
2006-12-14 08:07:00,1.96555,1.96557,1.96545,1.96545,64800001.0
2006-12-14 08:08:00,1.96545,1.9656,1.96545,1.96557,28800000.0
2006-12-14 08:09:00,1.9655,1.96557,1.96548,1.96557,81399998.0
2006-12-14 08:10:00,1.96547,1.96547,1.96532,1.9654,101599999.0
2006-12-14 08:11:00,1.96542,1.96542,1.96538,1.9654,48400000.0
2006-12-14 08:12:00,1.96539,1.96546,1.96538,1.96539,87499999.0
2006-12-14 08:13:00,1.9654,1.96547,1.96539,1.9654,104200001.0
2006-12-14 08:14:00,1.96541,1.96556,1.96541,1.96556,32300000.0
2006-12-14 08:15:00,1.96555,1.96555,1.96545,1.9655,69500000.0
2006-12-14 08:16:00,1.9654,1.9655,1.9654,1.9655,59500000.0
2006-12-14 08:17:00,1.96549,1.9655,1.96545,1.96545,31600000.0
2006-12-14 08:18:00,1.96543,1.96551,1.96543,1.96543,24300000.0
2006-12-14 08:19:00,1.96554,1.96566,1.96554,1.96566,49700000.0
2006-12-14 08:20:00,1.96568,1.96575,1.96562,1.96569,60550000.0
2006-12-14 08:21:00,1.96566,1.96602,1.96566,1.96596,48100000.0
2006-12-14 08:22:00,1.96612,1.96626,1.96604,1.96607,27500000.0
2006-12-14 08:23:00,1.96589,1.9661,1.96589,1.96598,31100000.0
2006-12-14 08:24:00,1.966,1.96612,1.96595,1.96595,135099998.0
2006-12-14 08:25:00,1.96594,1.96612,1.96594,1.96612,84999998.0
2006-12-14 08:26:00,1.96619,1.96641,1.96619,1.96631,107800000.0
2006-12-14 08:27:00,1.96623,1.96661,1.96616,1.96661,67199999.0
2006-12-14 08:28:00,1.9666,1.96664,1.9665,1.96658,63700000.0
2006-12-14 08:29:00,1.96646,1.9665,1.96643,1.9665,51800001.0
2006-12-14 08:30:00,1.96648,1.96651,1.96643,1.96648,28800000.0
2006-12-14 08:31:00,1.96648,1.96653,1.96624,1.9663,92199999.0
2006-12-14 08:32:00,1.96627,1.96627,1.96615,1.96615,29300000.0
2006-12-14 08:33:00,1.96623,1.96623,1.96622,1.96622,22900000.0
2006-12-14 08:34:00,1.96619,1.96623,1.9661,1.96619,37300000.0
2006-12-14 08:35:00,1.96625,1.96627,1.96617,1.9662,43300000.0
2006-12-14 08:36:00,1.9662,1.96627,1.96615,1.9662,75000001.0
2006-12-14 08:37:00,1.96628,1.96638,1.96625,1.96638,77300000.0
2006-12-14 08:38:00,1.96641,1.96641,1.96634,1.96634,16400000.0
2006-12-14 08:39:00,1.96633,1.96633,1.96621,1.96621,90299997.0
2006-12-14 08:40:00,1.96621,1.96644,1.96621,1.9663,116200001.0
2006-12-14 08:41:00,1.96636,1.96645,1.96632,1.96633,93200000.0
2006-12-14 08:42:00,1.96631,1.96632,1.96614,1.96625,112100000.0
2006-12-14 08:43:00,1.96623,1.96623,1.96607,1.96608,58400001.0
2006-12-14 08:44:00,1.96617,1.9662,1.96617,1.9662,21099999.0
2006-12-14 08:45:00,1.96636,1.96636,1.96622,1.96635,44500000.0
2006-12-14 08:46:00,1.96638,1.96653,1.96634,1.96653,12100000.0
2006-12-14 08:47:00,1.96653,1.96658,1.96649,1.96658,82000000.0
2006-12-14 08:48:00,1.96669,1.96689,1.96665,1.96681,86600000.0
2006-12-14 08:49:00,1.9669,1.9669,1.96678,1.96685,65799998.0
2006-12-14 08:50:00,1.96683,1.96691,1.96683,1.96685,87800000.0
2006-12-14 08:51:00,1.96687,1.96689,1.96681,1.96682,78700001.0
2006-12-14 08:52:00,1.96678,1.96691,1.96678,1.96684,57099999.0
2006-12-14 08:53:00,1.96689,1.96694,1.96689,1.9669,10900000.0
2006-12-14 08:54:00,1.96688,1.96697,1.96683,1.96697,79599999.0
2006-12-14 08:55:00,1.967,1.96704,1.96691,1.96702,72000001.0
2006-12-14 08:56:00,1.96701,1.96701,1.96685,1.96685,62999998.0
2006-12-14 08:57:00,1.96691,1.96691,1.96684,1.96684,38400002.0
2006-12-14 08:58:00,1.96677,1.96677,1.9667,1.96672,16500000.0
2006-12-14 08:59:00,1.96687,1.967,1.96687,1.96697,14800000.0
2006-12-14 09:00:00,1.96696,1.96696,1.96685,1.96685,52400002.0
2006-12-14 09:01:00,1.96692,1.96695,1.9669,1.9669,9700000.0
2006-12-14 09:02:00,1.9669,1.96699,1.9669,1.96697,59599999.0
2006-12-14 09:03:00,1.96697,1.96697,1.96682,1.9669,76500000.0
2006-12-14 09:04:00,1.96688,1.96698,1.96685,1.96685,29100000.0
2006-12-14 09:05:00,1.96695,1.96708,1.96695,1.967,35200001.0
2006-12-14 09:06:00,1.96708,1.96719,1.96708,1.96719,19300000.0
2006-12-14 09:07:00,1.96719,1.96722,1.96713,1.96715,95399998.0
2006-12-14 09:08:00,1.96716,1.96728,1.96715,1.96728,49500000.0
2006-12-14 09:09:00,1.96742,1.96746,1.96733,1.9674,44400000.0
2006-12-14 09:10:00,1.96752,1.9676,1.96752,1.96752,65000000.0
2006-12-14 09:11:00,1.96759,1.96763,1.96759,1.96763,14200000.0
2006-12-14 09:12:00,1.96768,1.96768,1.96743,1.96751,57100000.0
2006-12-14 09:13:00,1.96751,1.96759,1.96745,1.96754,33600000.0
2006-12-14 09:14:00,1.96738,1.96751,1.9672,1.96748,57699999.0
2006-12-14 09:15:00,1.9675,1.9675,1.96719,1.9672,67700001.0
2006-12-14 09:16:00,1.96711,1.96732,1.96711,1.96725,63300000.0
2006-12-14 09:17:00,1.96729,1.96737,1.96724,1.96737,69600000.0
2006-12-14 09:18:00,1.96738,1.96741,1.96737,1.96737,20900000.0
2006-12-14 09:19:00,1.96744,1.96744,1.96738,1.96739,46499999.0
2006-12-14 09:20:00,1.9673,1.96736,1.96722,1.96722,74800000.0
2006-12-14 09:21:00,1.96722,1.96724,1.96714,1.96714,50700001.0
2006-12-14 09:22:00,1.96712,1.96718,1.96711,1.96717,66799999.0
2006-12-14 09:23:00,1.96717,1.96723,1.96709,1.96723,43200000.0
2006-12-14 09:24:00,1.96725,1.96727,1.96719,1.96722,80900001.0
2006-12-14 09:25:00,1.96713,1.96723,1.9669,1.9669,78200001.0
2006-12-14 09:26:00,1.967,1.96705,1.96697,1.96697,53600001.0
2006-12-14 09:27:00,1.96703,1.96703,1.96692,1.96702,99499997.0
2006-12-14 09:28:00,1.96695,1.96698,1.96687,1.96688,49500000.0
2006-12-14 09:29:00,1.96686,1.96686,1.96624,1.96624,70500001.0
2006-12-14 09:30:00,1.96605,1.9661,1.96598,1.9661,28900000.0
2006-12-14 09:31:00,1.96608,1.96657,1.96608,1.96657,45200000.0
2006-12-14 09:32:00,1.96661,1.96682,1.96657,1.96676,94700001.0
2006-12-14 09:33:00,1.96679,1.96679,1.96671,1.96671,20800000.0
2006-12-14 09:34:00,1.96674,1.96688,1.9667,1.9667,88599999.0
2006-12-14 09:35:00,1.96673,1.96691,1.96673,1.96691,18200000.0
2006-12-14 09:36:00,1.96687,1.96709,1.96687,1.96689,157599998.0
2006-12-14 09:37:00,1.96683,1.96694,1.96678,1.96678,21600000.0
2006-12-14 09:38:00,1.9668,1.96685,1.96675,1.96682,65600000.0
2006-12-14 09:39:00,1.96666,1.96691,1.96666,1.96682,63700001.0
2006-12-14 09:40:00,1.96676,1.96682,1.96676,1.9668,32600000.0
2006-12-14 09:41:00,1.96686,1.96715,1.96686,1.9669,37199999.0
2006-12-14 09:42:00,1.96731,1.96756,1.9672,1.96756,62400000.0
2006-12-14 09:43:00,1.96778,1.9679,1.96759,1.96759,79599999.0
2006-12-14 09:44:00,1.9677,1.9681,1.9677,1.9681,85100001.0
2006-12-14 09:45:00,1.9682,1.96852,1.9682,1.96852,12200000.0
2006-12-14 09:46:00,1.9686,1.9686,1.96832,1.96844,61600001.0
2006-12-14 09:47:00,1.96835,1.96844,1.96825,1.96844,81399999.0
2006-12-14 09:48:00,1.96853,1.96853,1.96848,1.96848,37500000.0
2006-12-14 09:49:00,1.96858,1.96858,1.96842,1.96846,74200001.0
2006-12-14 09:50:00,1.96831,1.96831,1.9681,1.9681,27200000.0
2006-12-14 09:51:00,1.96809,1.96809,1.96764,1.96764,77199999.0
2006-12-14 09:52:00,1.96757,1.96764,1.9673,1.96734,93899999.0
2006-12-14 09:53:00,1.96743,1.96798,1.96743,1.96797,67899999.0
2006-12-14 09:54:00,1.96796,1.968,1.96781,1.9679,69199999.0
2006-12-14 09:55:00,1.96798,1.96886,1.96797,1.96886,43200001.0
2006-12-14 09:56:00,1.96888,1.96889,1.96874,1.96889,30700000.0
2006-12-14 09:57:00,1.96907,1.96929,1.96907,1.96922,17000000.0
2006-12-14 09:58:00,1.9693,1.9693,1.96901,1.96901,59199998.0
2006-12-14 09:59:00,1.969,1.96919,1.969,1.969,124400001.0
2006-12-14 10:00:00,1.96906,1.96936,1.96906,1.96924,65499998.0
2006-12-14 10:01:00,1.96938,1.96982,1.96937,1.96978,64500001.0
2006-12-14 10:02:00,1.96995,1.97038,1.96995,1.97033,39500000.0
2006-12-14 10:03:00,1.97042,1.97057,1.97042,1.9705,45200000.0
2006-12-14 10:04:00,1.97038,1.97038,1.97014,1.97028,52200000.0
2006-12-14 10:05:00,1.97017,1.97034,1.97017,1.97034,27100000.0
2006-12-14 10:06:00,1.9705,1.97105,1.9705,1.97076,80000000.0
2006-12-14 10:07:00,1.9706,1.97072,1.97045,1.97045,29700000.0
2006-12-14 10:08:00,1.97045,1.97052,1.97037,1.97037,77700001.0
2006-12-14 10:09:00,1.97041,1.97055,1.97037,1.97055,67200001.0
2006-12-14 10:10:00,1.97056,1.97056,1.9704,1.97051,97000004.0
2006-12-14 10:11:00,1.9704,1.97059,1.9704,1.97057,28500000.0
2006-12-14 10:12:00,1.97052,1.97062,1.97051,1.97056,21400000.0
2006-12-14 10:13:00,1.97052,1.97053,1.97043,1.97046,66200000.0
2006-12-14 10:14:00,1.97034,1.97038,1.97019,1.97019,76799999.0
2006-12-14 10:15:00,1.97016,1.9702,1.97011,1.97011,98000001.0
2006-12-14 10:16:00,1.96993,1.96993,1.96963,1.96967,30500000.0
2006-12-14 10:17:00,1.96954,1.96954,1.96926,1.96926,22400000.0
2006-12-14 10:18:00,1.96928,1.96939,1.96926,1.9693,47299999.0
2006-12-14 10:19:00,1.96926,1.96953,1.96926,1.96953,32800000.0
2006-12-14 10:20:00,1.96945,1.96945,1.96923,1.9693,90299999.0
2006-12-14 10:21:00,1.96929,1.96933,1.96921,1.96933,71600000.0
2006-12-14 10:22:00,1.96936,1.96936,1.9688,1.9688,78100000.0
2006-12-14 10:23:00,1.969,1.969,1.96873,1.9688,52900000.0
2006-12-14 10:24:00,1.96873,1.96877,1.9686,1.9687,73500000.0
2006-12-14 10:25:00,1.96865,1.96869,1.96856,1.96859,60700000.0
2006-12-14 10:26:00,1.96859,1.96863,1.9685,1.96858,107999998.0
2006-12-14 10:27:00,1.96856,1.96856,1.96824,1.96824,59600000.0
2006-12-14 10:28:00,1.96813,1.96813,1.96795,1.96805,37600000.0
2006-12-14 10:29:00,1.968,1.96824,1.968,1.9682,95600000.0
2006-12-14 10:30:00,1.96833,1.96844,1.96833,1.96839,87300001.0
2006-12-14 10:31:00,1.96845,1.96851,1.96814,1.96814,33700000.0
2006-12-14 10:32:00,1.96796,1.96807,1.96788,1.96807,81799999.0
2006-12-14 10:33:00,1.96818,1.96827,1.9681,1.96824,64100001.0
2006-12-14 10:34:00,1.96829,1.96846,1.96829,1.96843,35300000.0
2006-12-14 10:35:00,1.96842,1.96842,1.96825,1.96838,71800001.0
2006-12-14 10:36:00,1.96823,1.96823,1.96807,1.96822,62600000.0
2006-12-14 10:37:00,1.96822,1.96826,1.96801,1.96818,62399999.0
2006-12-14 10:38:00,1.96815,1.96823,1.96796,1.96823,77600001.0
2006-12-14 10:39:00,1.96838,1.96851,1.96822,1.96842,80099999.0
2006-12-14 10:40:00,1.96872,1.96874,1.96855,1.96863,115199998.0
2006-12-14 10:41:00,1.96869,1.96888,1.96852,1.96852,58800001.0
2006-12-14 10:42:00,1.96861,1.96863,1.96853,1.96853,52400000.0
2006-12-14 10:43:00,1.9685,1.9685,1.96826,1.96835,71600000.0
2006-12-14 10:44:00,1.96828,1.96831,1.96813,1.96818,48700000.0
2006-12-14 10:45:00,1.96824,1.96829,1.96806,1.96816,77500000.0
2006-12-14 10:46:00,1.96801,1.96801,1.96777,1.9678,60500001.0
2006-12-14 10:47:00,1.96778,1.96781,1.96729,1.96729,34900000.0
2006-12-14 10:48:00,1.96732,1.96767,1.96732,1.96767,56800000.0
2006-12-14 10:49:00,1.96777,1.96777,1.96724,1.96725,65999999.0
2006-12-14 10:50:00,1.96724,1.9673,1.96715,1.96725,80700000.0
2006-12-14 10:51:00,1.96744,1.9676,1.96744,1.96747,46400000.0
2006-12-14 10:52:00,1.9676,1.9676,1.96744,1.9675,106899999.0
2006-12-14 10:53:00,1.96752,1.96755,1.96742,1.96742,22600000.0
2006-12-14 10:54:00,1.96725,1.96725,1.967,1.967,40700000.0
2006-12-14 10:55:00,1.96704,1.96717,1.96693,1.96703,121799999.0
2006-12-14 10:56:00,1.96695,1.96718,1.9669,1.96718,107199999.0
2006-12-14 10:57:00,1.96723,1.96744,1.96716,1.96738,39700000.0
2006-12-14 10:58:00,1.96735,1.96747,1.96723,1.96724,79799999.0
2006-12-14 10:59:00,1.96719,1.96759,1.96712,1.96759,87900000.0
2006-12-14 11:00:00,1.9676,1.96773,1.96737,1.96737,73500000.0
2006-12-14 11:01:00,1.96733,1.96733,1.96707,1.96717,47500000.0
2006-12-14 11:02:00,1.96719,1.96719,1.96711,1.96716,51200000.0
2006-12-14 11:03:00,1.96719,1.96719,1.96702,1.96715,106899998.0
2006-12-14 11:04:00,1.96708,1.96708,1.9669,1.96702,77100000.0
2006-12-14 11:05:00,1.9669,1.96691,1.96657,1.96668,94499998.0
2006-12-14 11:06:00,1.96672,1.96682,1.96666,1.96682,66700000.0
2006-12-14 11:07:00,1.96686,1.96701,1.96686,1.96698,79099999.0
2006-12-14 11:08:00,1.96706,1.96709,1.96695,1.96703,75300000.0
2006-12-14 11:09:00,1.96705,1.96705,1.9668,1.9668,47800001.0
2006-12-14 11:10:00,1.96664,1.96664,1.96633,1.96636,65099999.0
2006-12-14 11:11:00,1.96635,1.96643,1.96626,1.96643,119000002.0
2006-12-14 11:12:00,1.96644,1.9667,1.96644,1.9666,89700001.0
2006-12-14 11:13:00,1.96671,1.96687,1.9667,1.96678,76099998.0
2006-12-14 11:14:00,1.96672,1.96687,1.96672,1.96687,23046993.0
2006-12-14 11:15:00,1.96697,1.96697,1.96688,1.96689,68300002.0
2006-12-14 11:16:00,1.96685,1.96695,1.9668,1.96695,63899999.0
2006-12-14 11:17:00,1.96698,1.96698,1.96685,1.96687,54099999.0
2006-12-14 11:18:00,1.96701,1.96706,1.96691,1.96706,116699998.0
2006-12-14 11:19:00,1.96701,1.96704,1.96691,1.96697,77800001.0
2006-12-14 11:20:00,1.96694,1.96701,1.96692,1.96692,96099999.0
2006-12-14 11:21:00,1.96691,1.96691,1.96653,1.96653,76500000.0
2006-12-14 11:22:00,1.96636,1.96638,1.96616,1.9662,107300000.0
2006-12-14 11:23:00,1.96625,1.96629,1.96614,1.96619,86399998.0
2006-12-14 11:24:00,1.96632,1.96639,1.96623,1.96632,120799997.0
2006-12-14 11:25:00,1.96612,1.96639,1.9661,1.96639,77999999.0
2006-12-14 11:26:00,1.96637,1.96644,1.96628,1.96634,63499999.0
2006-12-14 11:27:00,1.96634,1.96643,1.96622,1.96635,53500000.0
2006-12-14 11:28:00,1.96648,1.96648,1.96633,1.96636,46900000.0
2006-12-14 11:29:00,1.96631,1.96631,1.9658,1.9658,103199997.0
2006-12-14 11:30:00,1.96596,1.96826,1.96596,1.96813,122800000.0
2006-12-14 11:31:00,1.96803,1.96814,1.96799,1.9681,63400000.0
2006-12-14 11:32:00,1.96808,1.96812,1.96752,1.96752,77700000.0
2006-12-14 11:33:00,1.96738,1.96762,1.96737,1.96747,90600001.0
2006-12-14 11:34:00,1.96747,1.96754,1.96738,1.9675,56999999.0
2006-12-14 11:35:00,1.96752,1.96762,1.96749,1.96752,43800000.0
2006-12-14 11:36:00,1.9675,1.96802,1.9675,1.96802,58400000.0
2006-12-14 11:37:00,1.96809,1.96871,1.96805,1.96863,78400001.0
2006-12-14 11:38:00,1.96873,1.96877,1.96864,1.96868,59200000.0
2006-12-14 11:39:00,1.96863,1.96863,1.96853,1.96857,34000000.0
2006-12-14 11:40:00,1.96855,1.96863,1.96832,1.96842,55500001.0
2006-12-14 11:41:00,1.9684,1.9684,1.96817,1.96817,5800000.0
2006-12-14 11:42:00,1.96818,1.96844,1.96818,1.96828,186800000.0
2006-12-14 11:43:00,1.96826,1.96827,1.96807,1.96807,51399999.0
2006-12-14 11:44:00,1.96808,1.9682,1.96801,1.96819,54400001.0
2006-12-14 11:45:00,1.96814,1.96829,1.96808,1.96827,71399999.0
2006-12-14 11:46:00,1.9683,1.9683,1.96787,1.96798,136500000.0
2006-12-14 11:47:00,1.96806,1.9681,1.96792,1.96792,124499998.0
2006-12-14 11:48:00,1.9679,1.96803,1.96788,1.96803,72999999.0
2006-12-14 11:49:00,1.9679,1.96794,1.96758,1.96758,74600000.0
2006-12-14 11:50:00,1.96742,1.96745,1.96714,1.96745,89800001.0
2006-12-14 11:51:00,1.96751,1.96756,1.9674,1.96741,30600000.0
2006-12-14 11:52:00,1.96737,1.96747,1.96737,1.96745,72300000.0
2006-12-14 11:53:00,1.96738,1.96745,1.96733,1.96745,62100000.0
2006-12-14 11:54:00,1.96736,1.96736,1.96712,1.96712,57600000.0
2006-12-14 11:55:00,1.96718,1.9673,1.96714,1.9673,28500000.0
2006-12-14 11:56:00,1.96735,1.96735,1.96695,1.96695,50300001.0
2006-12-14 11:57:00,1.96701,1.96712,1.96695,1.967,108799999.0
2006-12-14 11:58:00,1.96697,1.967,1.9669,1.967,43100001.0
2006-12-14 11:59:00,1.96708,1.96726,1.96706,1.96723,144799998.0
2006-12-14 12:00:00,1.96722,1.96722,1.96696,1.96701,122899998.0
2006-12-14 12:01:00,1.96694,1.96708,1.96692,1.96696,83000002.0
2006-12-14 12:02:00,1.96702,1.9671,1.96693,1.96707,45399999.0
2006-12-14 12:03:00,1.96702,1.96707,1.96693,1.96705,131899997.0
2006-12-14 12:04:00,1.967,1.96719,1.967,1.96703,113000000.0
2006-12-14 12:05:00,1.96722,1.96722,1.9671,1.9671,48100000.0
2006-12-14 12:06:00,1.96707,1.96709,1.96699,1.96704,54399999.0
2006-12-14 12:07:00,1.96707,1.96713,1.96703,1.96713,54400001.0
2006-12-14 12:08:00,1.96709,1.96717,1.96707,1.96715,128800002.0
2006-12-14 12:09:00,1.96716,1.96716,1.96702,1.96713,53599998.0
2006-12-14 12:10:00,1.96713,1.96718,1.96703,1.96715,112400001.0
2006-12-14 12:11:00,1.96712,1.96725,1.96712,1.9672,32800000.0
2006-12-14 12:12:00,1.96702,1.96702,1.96682,1.96684,34400000.0
2006-12-14 12:13:00,1.96676,1.96676,1.96651,1.96658,71299999.0
2006-12-14 12:14:00,1.96662,1.96662,1.96647,1.96651,40200001.0
2006-12-14 12:15:00,1.96666,1.96669,1.96666,1.96669,31500001.0
2006-12-14 12:16:00,1.96676,1.96676,1.96658,1.96671,46800000.0
2006-12-14 12:17:00,1.96679,1.96688,1.96676,1.96688,54000000.0
2006-12-14 12:18:00,1.96689,1.967,1.96685,1.96694,91599998.0
2006-12-14 12:19:00,1.96702,1.96702,1.96685,1.96688,46500000.0
2006-12-14 12:20:00,1.96698,1.9671,1.96692,1.96707,73200001.0
2006-12-14 12:21:00,1.96697,1.96697,1.96675,1.96675,69600000.0
2006-12-14 12:22:00,1.96663,1.96675,1.96663,1.96672,48900000.0
2006-12-14 12:23:00,1.96673,1.96679,1.96669,1.96669,32700000.0
2006-12-14 12:24:00,1.96665,1.96671,1.9666,1.9666,90100000.0
2006-12-14 12:25:00,1.96665,1.96681,1.96664,1.96678,61499999.0
2006-12-14 12:26:00,1.9669,1.96698,1.9669,1.96698,72799999.0
2006-12-14 12:27:00,1.96705,1.96711,1.96699,1.96699,86699998.0
2006-12-14 12:28:00,1.96705,1.96705,1.96677,1.96677,63200000.0
2006-12-14 12:29:00,1.96685,1.96693,1.96674,1.96686,108800001.0
2006-12-14 12:30:00,1.96687,1.96707,1.96687,1.96698,66900000.0
2006-12-14 12:31:00,1.96703,1.9671,1.96701,1.9671,198599993.0
2006-12-14 12:32:00,1.96717,1.96725,1.96707,1.96709,51600000.0
2006-12-14 12:33:00,1.96715,1.96719,1.96678,1.96678,117400000.0
2006-12-14 12:34:00,1.96689,1.9669,1.9667,1.9667,74500000.0
2006-12-14 12:35:00,1.96669,1.96693,1.96669,1.96693,27600000.0
2006-12-14 12:36:00,1.96685,1.96685,1.96675,1.96685,45000000.0
2006-12-14 12:37:00,1.96675,1.96681,1.96674,1.96678,8600000.0
2006-12-14 12:38:00,1.96671,1.96677,1.96661,1.96669,48900000.0
2006-12-14 12:39:00,1.96659,1.96682,1.96659,1.96682,37500000.0
2006-12-14 12:40:00,1.96689,1.96691,1.96679,1.9669,39800000.0
2006-12-14 12:41:00,1.96682,1.96691,1.96679,1.96679,35400000.0
2006-12-14 12:42:00,1.96676,1.96676,1.96661,1.96668,98400000.0
2006-12-14 12:43:00,1.96672,1.96673,1.96658,1.96673,62900000.0
2006-12-14 12:44:00,1.96667,1.9667,1.96658,1.9667,80700002.0
2006-12-14 12:45:00,1.96674,1.96674,1.96656,1.9666,109899999.0
2006-12-14 12:46:00,1.96662,1.96665,1.96656,1.96665,114500001.0
2006-12-14 12:47:00,1.96673,1.96683,1.96661,1.96683,102900001.0
2006-12-14 12:48:00,1.9669,1.96699,1.9669,1.96698,61200000.0
2006-12-14 12:49:00,1.96702,1.96711,1.96701,1.96711,29700000.0
2006-12-14 12:50:00,1.96705,1.96705,1.96698,1.96704,72999999.0
2006-12-14 12:51:00,1.96724,1.96753,1.96724,1.96753,26600000.0
2006-12-14 12:52:00,1.96743,1.96752,1.96739,1.96741,140300002.0
2006-12-14 12:53:00,1.96739,1.9675,1.96734,1.9674,75600000.0
2006-12-14 12:54:00,1.96733,1.96746,1.96726,1.96746,18900000.0
2006-12-14 12:55:00,1.96732,1.96735,1.96726,1.96734,85800001.0
2006-12-14 12:56:00,1.96723,1.96733,1.96716,1.96721,78900001.0
2006-12-14 12:57:00,1.96716,1.96723,1.96709,1.96723,33300000.0
2006-12-14 12:58:00,1.96724,1.96724,1.96708,1.96715,62500000.0
2006-12-14 12:59:00,1.96677,1.96756,1.96677,1.96756,38300000.0
2006-12-14 13:00:00,1.96773,1.96776,1.96736,1.96746,79299999.0
2006-12-14 13:01:00,1.96729,1.96739,1.96723,1.96737,47000000.0
2006-12-14 13:02:00,1.96724,1.96724,1.96699,1.96699,113700000.0
2006-12-14 13:03:00,1.96714,1.9674,1.96714,1.96734,44900000.0
2006-12-14 13:04:00,1.96727,1.96736,1.96723,1.96727,60499999.0
2006-12-14 13:05:00,1.96713,1.96713,1.96697,1.96697,119100000.0
2006-12-14 13:06:00,1.96707,1.96707,1.96582,1.96582,82700002.0
2006-12-14 13:07:00,1.96595,1.96605,1.96547,1.96547,70100000.0
2006-12-14 13:08:00,1.96545,1.96571,1.96539,1.96571,92700002.0
2006-12-14 13:09:00,1.96575,1.96584,1.96555,1.96564,42500000.0
2006-12-14 13:10:00,1.96563,1.96563,1.96519,1.96519,42646994.0
2006-12-14 13:11:00,1.96513,1.96563,1.96513,1.96561,105200000.0
2006-12-14 13:12:00,1.96553,1.96553,1.96522,1.96533,149599996.0
2006-12-14 13:13:00,1.96517,1.96541,1.96517,1.96526,131850001.0
2006-12-14 13:14:00,1.96527,1.96527,1.96506,1.96518,61600000.0
2006-12-14 13:15:00,1.96527,1.9653,1.96511,1.96518,35700000.0
2006-12-14 13:16:00,1.9653,1.96543,1.96523,1.96528,79300000.0
2006-12-14 13:17:00,1.96533,1.9655,1.96521,1.96549,87000000.0
2006-12-14 13:18:00,1.96552,1.9656,1.96542,1.96542,71800000.0
2006-12-14 13:19:00,1.96558,1.96588,1.96558,1.96587,83200002.0
2006-12-14 13:20:00,1.96588,1.96592,1.96577,1.96584,45600000.0
2006-12-14 13:21:00,1.96595,1.96604,1.96595,1.96604,41200001.0
2006-12-14 13:22:00,1.96607,1.96614,1.96594,1.96594,69799999.0
2006-12-14 13:23:00,1.96594,1.96607,1.96594,1.96607,43900000.0
2006-12-14 13:24:00,1.96609,1.96633,1.96609,1.96631,62100001.0
2006-12-14 13:25:00,1.96645,1.96649,1.96633,1.9664,58700000.0
2006-12-14 13:26:00,1.96642,1.96649,1.96623,1.96629,54400000.0
2006-12-14 13:27:00,1.9661,1.9661,1.9655,1.96555,70200000.0
2006-12-14 13:28:00,1.96555,1.96562,1.96541,1.96541,69700000.0
2006-12-14 13:29:00,1.96543,1.96552,1.96536,1.96545,55600000.0
2006-12-14 13:30:00,1.96544,1.96551,1.96516,1.96516,95000000.0
2006-12-14 13:31:00,1.96527,1.96527,1.96498,1.965,67300002.0
2006-12-14 13:32:00,1.96479,1.96479,1.96418,1.96418,40600000.0
2006-12-14 13:33:00,1.96416,1.9642,1.96358,1.96363,34000000.0
2006-12-14 13:34:00,1.96367,1.96391,1.96343,1.96343,51200000.0
2006-12-14 13:35:00,1.96328,1.96357,1.96309,1.96357,79199999.0
2006-12-14 13:36:00,1.9638,1.9644,1.9638,1.9644,120000001.0
2006-12-14 13:37:00,1.96429,1.96446,1.96416,1.96416,61300000.0
2006-12-14 13:38:00,1.96422,1.96429,1.96416,1.96418,83200000.0
2006-12-14 13:39:00,1.96428,1.96472,1.96428,1.96467,48100000.0
2006-12-14 13:40:00,1.96458,1.9646,1.96449,1.9646,82099998.0
2006-12-14 13:41:00,1.96468,1.96482,1.96449,1.96449,37700000.0
2006-12-14 13:42:00,1.96442,1.96449,1.96419,1.96434,60600000.0
2006-12-14 13:43:00,1.96434,1.96445,1.96422,1.96435,82200000.0
2006-12-14 13:44:00,1.96442,1.96442,1.96427,1.96432,73700000.0
2006-12-14 13:45:00,1.96423,1.96427,1.96421,1.96424,40900000.0
2006-12-14 13:46:00,1.96405,1.96405,1.96369,1.96369,75499997.0
2006-12-14 13:47:00,1.96365,1.96397,1.96365,1.96386,54800000.0
2006-12-14 13:48:00,1.96346,1.96365,1.96261,1.96261,84300000.0
2006-12-14 13:49:00,1.9624,1.96262,1.96231,1.96262,47600000.0
2006-12-14 13:50:00,1.96269,1.96287,1.96266,1.96287,28700000.0
2006-12-14 13:51:00,1.96281,1.96281,1.96264,1.96265,39100001.0
2006-12-14 13:52:00,1.96267,1.9627,1.96257,1.9626,64646994.0
2006-12-14 13:53:00,1.96272,1.96326,1.96272,1.9632,32100000.0
2006-12-14 13:54:00,1.96316,1.96328,1.96311,1.96328,55500000.0
2006-12-14 13:55:00,1.96338,1.96393,1.96338,1.96393,37500000.0
2006-12-14 13:56:00,1.96377,1.96377,1.96332,1.9634,31400000.0
2006-12-14 13:57:00,1.96333,1.96333,1.96298,1.96299,34700000.0
2006-12-14 13:58:00,1.96305,1.96312,1.96264,1.96264,86599999.0
2006-12-14 13:59:00,1.96292,1.9632,1.96292,1.96316,47900000.0
2006-12-14 14:00:00,1.96329,1.9638,1.96329,1.96362,62500000.0
2006-12-14 14:01:00,1.96368,1.96395,1.96361,1.96386,76399999.0
2006-12-14 14:02:00,1.96384,1.96391,1.96359,1.96359,34800000.0
2006-12-14 14:03:00,1.96348,1.96369,1.96348,1.96361,55600000.0
2006-12-14 14:04:00,1.96364,1.96374,1.96364,1.96365,50700001.0
2006-12-14 14:05:00,1.96367,1.96382,1.96367,1.96382,38600000.0
2006-12-14 14:06:00,1.96393,1.96427,1.96393,1.96421,67099999.0
2006-12-14 14:07:00,1.96412,1.96427,1.9641,1.96427,79699999.0
2006-12-14 14:08:00,1.96431,1.96431,1.964,1.964,25100000.0
2006-12-14 14:09:00,1.96415,1.96425,1.96415,1.96424,84800000.0
2006-12-14 14:10:00,1.96423,1.96428,1.96417,1.96427,31200000.0
2006-12-14 14:11:00,1.96413,1.96468,1.96413,1.96468,58700000.0
2006-12-14 14:12:00,1.96482,1.96502,1.96469,1.96469,37099999.0
2006-12-14 14:13:00,1.96477,1.96558,1.96477,1.96548,102600000.0
2006-12-14 14:14:00,1.96532,1.96546,1.96526,1.96544,54199999.0
2006-12-14 14:15:00,1.9655,1.96566,1.96539,1.96558,74100000.0
2006-12-14 14:16:00,1.96553,1.96555,1.96542,1.96555,48800000.0
2006-12-14 14:17:00,1.9656,1.9656,1.96544,1.96547,83000000.0
2006-12-14 14:18:00,1.96549,1.9656,1.96541,1.9656,88399997.0
2006-12-14 14:19:00,1.9657,1.96571,1.96564,1.96566,69850001.0
2006-12-14 14:20:00,1.96577,1.96608,1.96577,1.96608,56100001.0
2006-12-14 14:21:00,1.96614,1.96614,1.96584,1.9659,74300000.0
2006-12-14 14:22:00,1.96592,1.96599,1.96562,1.96562,31400000.0
2006-12-14 14:23:00,1.96563,1.96563,1.96555,1.96563,24300000.0
2006-12-14 14:24:00,1.96567,1.96584,1.96567,1.96568,99500000.0
2006-12-14 14:25:00,1.96569,1.96585,1.96568,1.96585,62150000.0
2006-12-14 14:26:00,1.96592,1.96592,1.96571,1.96586,32500000.0
2006-12-14 14:27:00,1.9659,1.9659,1.96573,1.96573,25800000.0
2006-12-14 14:28:00,1.96561,1.96562,1.96546,1.96546,42800000.0
2006-12-14 14:29:00,1.96547,1.96547,1.96536,1.96536,59000000.0
2006-12-14 14:30:00,1.96548,1.96548,1.96471,1.96471,32900000.0
2006-12-14 14:31:00,1.9648,1.96489,1.96474,1.96481,76300001.0
2006-12-14 14:32:00,1.96473,1.96473,1.96453,1.96456,57400000.0
2006-12-14 14:33:00,1.96452,1.96465,1.9639,1.9639,68299999.0
2006-12-14 14:34:00,1.96368,1.96368,1.96326,1.96333,69800001.0
2006-12-14 14:35:00,1.96324,1.96353,1.96324,1.96353,96200001.0
2006-12-14 14:36:00,1.96351,1.96366,1.96342,1.96356,74900000.0
2006-12-14 14:37:00,1.96356,1.96376,1.96355,1.96359,135900001.0
2006-12-14 14:38:00,1.96359,1.96367,1.96348,1.96348,24300000.0
2006-12-14 14:39:00,1.9633,1.96354,1.9633,1.96354,47800001.0
2006-12-14 14:40:00,1.9636,1.96389,1.96351,1.96383,75900001.0
2006-12-14 14:41:00,1.96386,1.96392,1.96382,1.96383,29300000.0
2006-12-14 14:42:00,1.96395,1.96404,1.96383,1.96383,67500001.0
2006-12-14 14:43:00,1.96382,1.9639,1.96379,1.96385,35900000.0
2006-12-14 14:44:00,1.96383,1.96405,1.96373,1.96405,43100000.0
2006-12-14 14:45:00,1.96407,1.96407,1.96396,1.96396,109999998.0
2006-12-14 14:46:00,1.96395,1.96404,1.96392,1.96394,105999999.0
2006-12-14 14:47:00,1.96386,1.9639,1.9637,1.9637,50000000.0
2006-12-14 14:48:00,1.96372,1.9638,1.96367,1.96367,20800000.0
2006-12-14 14:49:00,1.96367,1.96374,1.96367,1.96373,58600000.0
2006-12-14 14:50:00,1.96387,1.96387,1.96374,1.9638,115200001.0
2006-12-14 14:51:00,1.96383,1.96391,1.96382,1.96389,65099999.0
2006-12-14 14:52:00,1.9639,1.96406,1.96388,1.96394,93900001.0
2006-12-14 14:53:00,1.964,1.96408,1.96399,1.96407,47700000.0
2006-12-14 14:54:00,1.96403,1.96403,1.96394,1.96395,43100001.0
2006-12-14 14:55:00,1.96377,1.96382,1.96349,1.96349,42000000.0
2006-12-14 14:56:00,1.96337,1.96342,1.96318,1.96342,58700000.0
2006-12-14 14:57:00,1.96344,1.9635,1.96332,1.96334,100800000.0
2006-12-14 14:58:00,1.96337,1.96342,1.96317,1.96337,62900000.0
2006-12-14 14:59:00,1.96336,1.96365,1.96336,1.96364,77099998.0
2006-12-14 15:00:00,1.96372,1.96387,1.96372,1.96384,34600000.0
2006-12-14 15:01:00,1.96361,1.96374,1.9634,1.96347,51899999.0
2006-12-14 15:02:00,1.96351,1.96362,1.96344,1.96361,75100000.0
2006-12-14 15:03:00,1.96368,1.96392,1.96368,1.96392,26100000.0
2006-12-14 15:04:00,1.96375,1.96388,1.96367,1.96377,46500000.0
2006-12-14 15:05:00,1.96375,1.9638,1.96368,1.96368,72899998.0
2006-12-14 15:06:00,1.96365,1.9638,1.96363,1.96374,98300002.0
2006-12-14 15:07:00,1.96371,1.96376,1.9636,1.96376,92899999.0
2006-12-14 15:08:00,1.96373,1.96373,1.96352,1.96373,97199998.0
2006-12-14 15:09:00,1.96378,1.96393,1.96378,1.9639,73200000.0
2006-12-14 15:10:00,1.96391,1.96407,1.96391,1.96401,45100000.0
2006-12-14 15:11:00,1.96401,1.96408,1.96395,1.96401,64600000.0
2006-12-14 15:12:00,1.96424,1.96441,1.96424,1.96441,11800000.0
2006-12-14 15:13:00,1.96461,1.96475,1.96456,1.96463,49599998.0
2006-12-14 15:14:00,1.96457,1.96461,1.96424,1.96431,54400000.0
2006-12-14 15:15:00,1.96422,1.96422,1.96396,1.96409,99899999.0
2006-12-14 15:16:00,1.96409,1.9641,1.96404,1.96406,70900000.0
2006-12-14 15:17:00,1.96405,1.96416,1.96405,1.96408,47499999.0
2006-12-14 15:18:00,1.96404,1.96404,1.96381,1.96389,90599999.0
2006-12-14 15:19:00,1.96387,1.96399,1.96369,1.96369,117000001.0
2006-12-14 15:20:00,1.96373,1.96373,1.96346,1.96353,37200000.0
2006-12-14 15:21:00,1.96349,1.96349,1.96331,1.96335,26800000.0
2006-12-14 15:22:00,1.96345,1.96376,1.96345,1.96376,12100000.0
2006-12-14 15:23:00,1.96382,1.96382,1.96362,1.96362,95500000.0
2006-12-14 15:24:00,1.96363,1.96374,1.96351,1.9637,27100000.0
2006-12-14 15:25:00,1.96373,1.96373,1.96352,1.96367,100000000.0
2006-12-14 15:26:00,1.96371,1.96389,1.96371,1.96372,57700001.0
2006-12-14 15:27:00,1.96365,1.96365,1.9634,1.9634,11600000.0
2006-12-14 15:28:00,1.96308,1.96308,1.96265,1.96278,30400000.0
2006-12-14 15:29:00,1.96306,1.96353,1.96306,1.96353,123699997.0
2006-12-14 15:30:00,1.96301,1.96301,1.9615,1.9615,54199999.0
2006-12-14 15:31:00,1.96157,1.96157,1.96108,1.96128,38600001.0
2006-12-14 15:32:00,1.96123,1.96173,1.96123,1.96165,72200001.0
2006-12-14 15:33:00,1.96183,1.96187,1.96151,1.96151,80200002.0
2006-12-14 15:34:00,1.96166,1.96177,1.96151,1.96151,60600000.0
2006-12-14 15:35:00,1.96153,1.96153,1.96113,1.96113,66500001.0
2006-12-14 15:36:00,1.96087,1.96094,1.96068,1.96094,32200000.0
2006-12-14 15:37:00,1.96097,1.96146,1.96078,1.96146,41700000.0
2006-12-14 15:38:00,1.9616,1.96178,1.96149,1.96178,82200001.0
2006-12-14 15:39:00,1.96167,1.96176,1.96148,1.9616,56700000.0
2006-12-14 15:40:00,1.96165,1.96188,1.96153,1.96188,81200000.0
2006-12-14 15:41:00,1.96209,1.96221,1.96184,1.96209,105100001.0
2006-12-14 15:42:00,1.96198,1.96223,1.96195,1.96217,81799999.0
2006-12-14 15:43:00,1.96212,1.96212,1.96169,1.96188,94399999.0
2006-12-14 15:44:00,1.96205,1.96231,1.96197,1.96231,50000000.0
2006-12-14 15:45:00,1.96257,1.96263,1.96225,1.96225,75799998.0
2006-12-14 15:46:00,1.96226,1.96233,1.96216,1.96225,43100000.0
2006-12-14 15:47:00,1.9623,1.96286,1.9623,1.96286,19800000.0
2006-12-14 15:48:00,1.96293,1.96315,1.96273,1.96273,118300000.0
2006-12-14 15:49:00,1.96259,1.96264,1.96242,1.96264,51700000.0
2006-12-14 15:50:00,1.96264,1.96273,1.96256,1.96259,79100001.0
2006-12-14 15:51:00,1.96255,1.96266,1.96243,1.96254,75300001.0
2006-12-14 15:52:00,1.96255,1.96275,1.96255,1.96273,126800000.0
2006-12-14 15:53:00,1.96275,1.96281,1.96266,1.96275,23600000.0
2006-12-14 15:54:00,1.96265,1.9627,1.96245,1.96245,51000001.0
2006-12-14 15:55:00,1.96233,1.96239,1.96224,1.9623,80699998.0
2006-12-14 15:56:00,1.96247,1.96248,1.96232,1.96234,59000000.0
2006-12-14 15:57:00,1.96244,1.96253,1.9623,1.96253,130900000.0
2006-12-14 15:58:00,1.96247,1.96271,1.96241,1.96271,61100000.0
2006-12-14 15:59:00,1.96265,1.96333,1.96265,1.96323,69000000.0
2006-12-14 16:00:00,1.96323,1.9636,1.96317,1.96336,90399999.0
2006-12-14 16:01:00,1.9635,1.96378,1.96336,1.96378,48600000.0
2006-12-14 16:02:00,1.96367,1.96367,1.96322,1.96359,40400000.0
2006-12-14 16:03:00,1.96369,1.9638,1.96367,1.96379,80999999.0
2006-12-14 16:04:00,1.96371,1.96389,1.96355,1.96389,99200000.0
2006-12-14 16:05:00,1.96401,1.96422,1.96392,1.96422,99600001.0
2006-12-14 16:06:00,1.96417,1.96421,1.96372,1.96372,30499999.0
2006-12-14 16:07:00,1.96355,1.96385,1.96355,1.96385,35100000.0
2006-12-14 16:08:00,1.96415,1.96421,1.96394,1.96413,57600000.0
2006-12-14 16:09:00,1.96426,1.96434,1.96404,1.96413,129699999.0
2006-12-14 16:10:00,1.96409,1.96424,1.96409,1.96415,89900000.0
2006-12-14 16:11:00,1.96424,1.96447,1.96424,1.96447,83200000.0
2006-12-14 16:12:00,1.96447,1.96458,1.96419,1.96419,101000000.0
2006-12-14 16:13:00,1.96403,1.96413,1.96391,1.96413,122100000.0
2006-12-14 16:14:00,1.96405,1.96413,1.96402,1.96413,68599999.0
2006-12-14 16:15:00,1.96417,1.96417,1.96406,1.96408,87000002.0
2006-12-14 16:16:00,1.96391,1.96391,1.96372,1.96375,70600000.0
2006-12-14 16:17:00,1.96383,1.96397,1.9637,1.96392,178400002.0
2006-12-14 16:18:00,1.96395,1.96439,1.96395,1.96425,70000000.0
2006-12-14 16:19:00,1.96428,1.96481,1.96428,1.96481,54800000.0
2006-12-14 16:20:00,1.96491,1.96491,1.96457,1.96472,42300000.0
2006-12-14 16:21:00,1.96479,1.96481,1.96465,1.96477,77100000.0
2006-12-14 16:22:00,1.96479,1.96489,1.96478,1.96489,152999998.0
2006-12-14 16:23:00,1.96477,1.96489,1.96473,1.9648,98400001.0
2006-12-14 16:24:00,1.96479,1.96483,1.96474,1.96483,55400002.0
2006-12-14 16:25:00,1.96475,1.96475,1.96444,1.96444,48400000.0
2006-12-14 16:26:00,1.96438,1.96447,1.96426,1.96446,83700000.0
2006-12-14 16:27:00,1.96437,1.96437,1.9643,1.96432,44900001.0
2006-12-14 16:28:00,1.9643,1.96437,1.96413,1.96413,50300001.0
2006-12-14 16:29:00,1.96396,1.96396,1.96356,1.96356,29100000.0
2006-12-14 16:30:00,1.96357,1.96367,1.96344,1.96344,44000000.0
2006-12-14 16:31:00,1.96342,1.96349,1.96318,1.96328,84400000.0
2006-12-14 16:32:00,1.96337,1.96344,1.96326,1.96342,52100000.0
2006-12-14 16:33:00,1.96333,1.96341,1.9633,1.96335,40300000.0
2006-12-14 16:34:00,1.9634,1.96349,1.96339,1.96347,45400000.0
2006-12-14 16:35:00,1.96336,1.96336,1.96312,1.96315,44499999.0
2006-12-14 16:36:00,1.96318,1.96335,1.96312,1.96335,22500000.0
2006-12-14 16:37:00,1.96334,1.96334,1.96319,1.96333,61299998.0
2006-12-14 16:38:00,1.9632,1.96338,1.96311,1.96338,63400001.0
2006-12-14 16:39:00,1.96325,1.96343,1.96325,1.96343,86200001.0
2006-12-14 16:40:00,1.96333,1.96333,1.96318,1.96318,30300000.0
2006-12-14 16:41:00,1.96298,1.96331,1.96298,1.96314,166700001.0
2006-12-14 16:42:00,1.96316,1.9633,1.96316,1.96322,90300000.0
2006-12-14 16:43:00,1.9632,1.96323,1.96313,1.9632,33800000.0
2006-12-14 16:44:00,1.96317,1.96318,1.96312,1.96318,38299999.0
2006-12-14 16:45:00,1.9631,1.96318,1.96274,1.96274,31100000.0
2006-12-14 16:46:00,1.96263,1.96266,1.9624,1.96242,69300000.0
2006-12-14 16:47:00,1.96243,1.96252,1.96243,1.96248,67100000.0
2006-12-14 16:48:00,1.96245,1.96256,1.9624,1.96256,52000001.0
2006-12-14 16:49:00,1.9627,1.96296,1.9627,1.9629,82799999.0
2006-12-14 16:50:00,1.96291,1.96298,1.96275,1.96275,71000001.0
2006-12-14 16:51:00,1.96265,1.96265,1.9621,1.96227,67500000.0
2006-12-14 16:52:00,1.96233,1.96235,1.9619,1.9619,36200000.0
2006-12-14 16:53:00,1.96175,1.9618,1.96158,1.96164,69500000.0
2006-12-14 16:54:00,1.96153,1.96153,1.96131,1.96143,61200001.0
2006-12-14 16:55:00,1.96143,1.9615,1.9613,1.96144,58000000.0
2006-12-14 16:56:00,1.96137,1.96145,1.96127,1.96132,83399999.0
2006-12-14 16:57:00,1.96147,1.96147,1.96109,1.96115,88300001.0
2006-12-14 16:58:00,1.96117,1.96125,1.96101,1.96125,57200001.0
2006-12-14 16:59:00,1.96125,1.96125,1.96108,1.96114,57799999.0
2006-12-14 17:00:00,1.96108,1.96123,1.96101,1.96113,125100000.0
2006-12-14 17:01:00,1.96109,1.96115,1.9609,1.96115,62100001.0
2006-12-14 17:02:00,1.96114,1.96143,1.96102,1.96143,85200000.0
2006-12-14 17:03:00,1.96152,1.96161,1.96136,1.96136,53400000.0
2006-12-14 17:04:00,1.96128,1.96138,1.96079,1.96082,84699999.0
2006-12-14 17:05:00,1.96088,1.96107,1.96084,1.96095,134100002.0
2006-12-14 17:06:00,1.96087,1.96087,1.96061,1.96072,26500000.0
2006-12-14 17:07:00,1.96071,1.9608,1.96066,1.96069,57100000.0
2006-12-14 17:08:00,1.96069,1.96069,1.96066,1.96066,20000000.0
2006-12-14 17:09:00,1.96068,1.96077,1.96066,1.96073,72900000.0
2006-12-14 17:10:00,1.96075,1.9614,1.96075,1.9614,67400000.0
2006-12-14 17:11:00,1.96138,1.96162,1.96135,1.96162,103199999.0
2006-12-14 17:12:00,1.96165,1.96184,1.96152,1.96184,52400000.0
2006-12-14 17:13:00,1.96207,1.96237,1.96207,1.96232,97000001.0
2006-12-14 17:14:00,1.96231,1.96239,1.96222,1.96239,60000000.0
2006-12-14 17:15:00,1.96234,1.96256,1.96234,1.96243,44600000.0
2006-12-14 17:16:00,1.96245,1.96245,1.96227,1.96234,91100001.0
2006-12-14 17:17:00,1.96231,1.96231,1.96209,1.96209,49400001.0
2006-12-14 17:18:00,1.96211,1.96217,1.96205,1.96208,57500001.0
2006-12-14 17:19:00,1.96212,1.96221,1.96205,1.96205,72999999.0
2006-12-14 17:20:00,1.96192,1.96192,1.96164,1.96164,92899999.0
2006-12-14 17:21:00,1.96142,1.96142,1.96098,1.9611,49100001.0
2006-12-14 17:22:00,1.9611,1.9611,1.96078,1.96081,53899999.0
2006-12-14 17:23:00,1.9608,1.96092,1.96075,1.96082,69600000.0
2006-12-14 17:24:00,1.96094,1.96097,1.96094,1.96097,23400000.0
2006-12-14 17:25:00,1.96096,1.96096,1.96075,1.96079,54900001.0
2006-12-14 17:26:00,1.96072,1.96072,1.95923,1.95926,100300001.0
2006-12-14 17:27:00,1.95925,1.95925,1.95875,1.95887,55899999.0
2006-12-14 17:28:00,1.95894,1.95907,1.95876,1.959,160300002.0
2006-12-14 17:29:00,1.95907,1.95907,1.95882,1.9589,84549998.0
2006-12-14 17:30:00,1.95869,1.95874,1.95812,1.95812,113200002.0
2006-12-14 17:31:00,1.95782,1.95802,1.95782,1.95791,78000002.0
2006-12-14 17:32:00,1.95788,1.95807,1.95787,1.95791,124100002.0
2006-12-14 17:33:00,1.95827,1.95855,1.95809,1.95855,115300000.0
2006-12-14 17:34:00,1.95885,1.95916,1.95875,1.95916,67400000.0
2006-12-14 17:35:00,1.95926,1.95926,1.95901,1.95901,75900001.0
2006-12-14 17:36:00,1.95899,1.95924,1.95896,1.95924,68700001.0
2006-12-14 17:37:00,1.95923,1.95928,1.95911,1.95913,40100000.0
2006-12-14 17:38:00,1.95912,1.95912,1.95856,1.95866,98999999.0
2006-12-14 17:39:00,1.95867,1.95873,1.95857,1.95872,32100000.0
2006-12-14 17:40:00,1.95882,1.95891,1.95878,1.95882,38799999.0
2006-12-14 17:41:00,1.95886,1.95887,1.9586,1.95879,113900002.0
2006-12-14 17:42:00,1.95887,1.95912,1.95887,1.95912,77899999.0
2006-12-14 17:43:00,1.9591,1.9594,1.95893,1.9594,34499999.0
2006-12-14 17:44:00,1.95952,1.95956,1.95948,1.95948,66300000.0
2006-12-14 17:45:00,1.95952,1.95957,1.95936,1.95949,81800002.0
2006-12-14 17:46:00,1.95956,1.95996,1.95956,1.95996,52999998.0
2006-12-14 17:47:00,1.95986,1.95986,1.95951,1.95953,41499999.0
2006-12-14 17:48:00,1.95957,1.95973,1.95955,1.95973,30700000.0
2006-12-14 17:49:00,1.95997,1.96037,1.95997,1.96025,24600000.0
2006-12-14 17:50:00,1.96002,1.96008,1.95963,1.95963,67600000.0
2006-12-14 17:51:00,1.95959,1.9603,1.95959,1.9603,78100000.0
2006-12-14 17:52:00,1.96028,1.96117,1.96028,1.96117,44900000.0
2006-12-14 17:53:00,1.96119,1.96129,1.96091,1.96095,53500001.0
2006-12-14 17:54:00,1.96086,1.96125,1.96082,1.96125,41999999.0
2006-12-14 17:55:00,1.96138,1.96157,1.96125,1.96139,90300000.0
2006-12-14 17:56:00,1.96134,1.9614,1.96122,1.96135,24000000.0
2006-12-14 17:57:00,1.96143,1.96162,1.96135,1.96145,106300000.0
2006-12-14 17:58:00,1.96143,1.96143,1.961,1.96104,81600000.0
2006-12-14 17:59:00,1.96126,1.96226,1.96126,1.96226,43500000.0
2006-12-14 18:00:00,1.96239,1.96257,1.96238,1.96245,64999999.0
2006-12-14 18:01:00,1.96238,1.96241,1.96218,1.96235,1125800002.0
2006-12-14 18:02:00,1.96249,1.96307,1.96238,1.96307,931800001.0
2006-12-14 18:03:00,1.96326,1.96345,1.96301,1.96301,1251200003.0
2006-12-14 18:04:00,1.96302,1.96302,1.96282,1.9629,827399997.0
2006-12-14 18:05:00,1.96284,1.96305,1.9626,1.96262,1152000005.0
2006-12-14 18:06:00,1.96257,1.96257,1.9622,1.9623,950699999.0
2006-12-14 18:07:00,1.96228,1.96259,1.96218,1.96253,1326599998.0
2006-12-14 18:08:00,1.96247,1.96268,1.96238,1.96266,1073800000.0
2006-12-14 18:09:00,1.9627,1.9628,1.9625,1.96252,453300001.0
2006-12-14 18:10:00,1.9625,1.96256,1.96236,1.9625,787400002.0
2006-12-14 18:11:00,1.96243,1.96263,1.96243,1.96263,556100001.0
2006-12-14 18:12:00,1.96269,1.96295,1.96269,1.96279,681099996.0
2006-12-14 18:13:00,1.96281,1.963,1.96278,1.9628,436600000.0
2006-12-14 18:14:00,1.96286,1.96293,1.96268,1.96273,852100000.0
2006-12-14 18:15:00,1.96273,1.96273,1.96249,1.96263,1002400001.0
2006-12-14 18:16:00,1.96267,1.96299,1.96261,1.96267,732049998.0
2006-12-14 18:17:00,1.96269,1.96298,1.96258,1.96297,430400000.0
2006-12-14 18:18:00,1.96305,1.96305,1.96259,1.96273,511700001.0
2006-12-14 18:19:00,1.96284,1.96313,1.96284,1.96292,635046993.0
2006-12-14 18:20:00,1.96288,1.96302,1.96256,1.9627,495899998.0
2006-12-14 18:21:00,1.96253,1.96253,1.96197,1.96204,689499998.0
2006-12-14 18:22:00,1.96202,1.9621,1.9619,1.96198,500999996.0
2006-12-14 18:23:00,1.96196,1.96197,1.96149,1.96172,841400006.0
2006-12-14 18:24:00,1.96165,1.96169,1.96136,1.9615,638099997.0
2006-12-14 18:25:00,1.96143,1.96155,1.96122,1.96128,912499991.0
2006-12-14 18:26:00,1.96117,1.96117,1.96093,1.96115,665899999.0
2006-12-14 18:27:00,1.9612,1.96177,1.9612,1.96165,827100003.0
2006-12-14 18:28:00,1.96164,1.9624,1.96164,1.9624,275899999.0
2006-12-14 18:29:00,1.96243,1.96243,1.96186,1.96197,746299999.0
2006-12-14 18:30:00,1.962,1.96217,1.96182,1.96182,699900001.0
2006-12-14 18:31:00,1.96185,1.96193,1.96155,1.96155,493799999.0
2006-12-14 18:32:00,1.96146,1.96151,1.96123,1.9614,344699998.0
2006-12-14 18:33:00,1.96146,1.962,1.96146,1.96197,713699993.0
2006-12-14 18:34:00,1.96194,1.96194,1.96149,1.9615,475799998.0
2006-12-14 18:35:00,1.96147,1.96164,1.96147,1.96155,353599998.0
2006-12-14 18:36:00,1.96155,1.96156,1.96103,1.96105,117299998.0
2006-12-14 18:37:00,1.96097,1.96102,1.96058,1.96091,94000000.0
2006-12-14 18:38:00,1.96094,1.96109,1.96073,1.96109,154499999.0
2006-12-14 18:39:00,1.9611,1.9613,1.96099,1.96125,191900000.0
2006-12-14 18:40:00,1.96106,1.96106,1.96072,1.96106,450299995.0
2006-12-14 18:41:00,1.96108,1.96147,1.96093,1.96135,358299993.0
2006-12-14 18:42:00,1.96125,1.96132,1.96114,1.96122,143800002.0
2006-12-14 18:43:00,1.96131,1.96143,1.96131,1.96142,101399999.0
2006-12-14 18:44:00,1.96135,1.96163,1.96128,1.96163,421300000.0
2006-12-14 18:45:00,1.96165,1.96187,1.96148,1.96187,234599999.0
2006-12-14 18:46:00,1.96199,1.96246,1.96199,1.96246,196999998.0
2006-12-14 18:47:00,1.9624,1.96245,1.96224,1.96224,168399998.0
2006-12-14 18:48:00,1.96212,1.96217,1.96202,1.96212,412099998.0
2006-12-14 18:49:00,1.96209,1.96221,1.96207,1.96217,116500002.0
2006-12-14 18:50:00,1.96224,1.96253,1.96224,1.96246,228999997.0
2006-12-14 18:51:00,1.96252,1.96289,1.96248,1.96289,485100001.0
2006-12-14 18:52:00,1.96285,1.96297,1.96264,1.96285,489699997.0
2006-12-14 18:53:00,1.96277,1.96281,1.96262,1.96265,465000000.0
2006-12-14 18:54:00,1.96265,1.96296,1.96265,1.96281,269499999.0
2006-12-14 18:55:00,1.96286,1.9629,1.96242,1.96271,617400002.0
2006-12-14 18:56:00,1.96272,1.9631,1.96264,1.96303,280500004.0
2006-12-14 18:57:00,1.96297,1.96309,1.96268,1.96309,386600001.0
2006-12-14 18:58:00,1.96315,1.96321,1.96287,1.96305,696100001.0
2006-12-14 18:59:00,1.96302,1.96425,1.96302,1.96413,522799997.0
2006-12-14 19:00:00,1.96428,1.96478,1.96428,1.96428,322900000.0
2006-12-14 19:01:00,1.9643,1.96433,1.96414,1.9642,126600000.0
2006-12-14 19:02:00,1.96419,1.96422,1.96409,1.96409,428400000.0
2006-12-14 19:03:00,1.96407,1.96416,1.96388,1.96388,657199994.0
2006-12-14 19:04:00,1.96395,1.96399,1.96384,1.96395,308900002.0
2006-12-14 19:05:00,1.96395,1.96403,1.96389,1.96403,155000002.0
2006-12-14 19:06:00,1.96402,1.96402,1.96341,1.96342,553950000.0
2006-12-14 19:07:00,1.96332,1.96347,1.96332,1.96342,367899999.0
2006-12-14 19:08:00,1.9634,1.96364,1.9634,1.96353,592599997.0
2006-12-14 19:09:00,1.9635,1.96353,1.96337,1.96353,300200002.0
2006-12-14 19:10:00,1.96359,1.96391,1.96359,1.96391,408199999.0
2006-12-14 19:11:00,1.96392,1.96413,1.9639,1.9639,158999999.0
2006-12-14 19:12:00,1.96389,1.96394,1.96381,1.96389,240200001.0
2006-12-14 19:13:00,1.96403,1.96405,1.9639,1.96396,391499997.0
2006-12-14 19:14:00,1.96389,1.96392,1.96381,1.96392,239000001.0
2006-12-14 19:15:00,1.96394,1.96394,1.96377,1.9638,374699996.0
2006-12-14 19:16:00,1.96382,1.96417,1.96382,1.96412,133300000.0
2006-12-14 19:17:00,1.96412,1.96421,1.96402,1.96405,245499999.0
2006-12-14 19:18:00,1.96407,1.96432,1.96406,1.96432,230150003.0
2006-12-14 19:19:00,1.96435,1.96448,1.96421,1.96445,374620005.0
2006-12-14 19:20:00,1.96445,1.96454,1.96437,1.9645,356700004.0
2006-12-14 19:21:00,1.96449,1.96449,1.96422,1.96422,357799998.0
2006-12-14 19:22:00,1.96425,1.96434,1.96402,1.96408,332299999.0
2006-12-14 19:23:00,1.96403,1.96415,1.9639,1.96405,354900000.0
2006-12-14 19:24:00,1.96395,1.96402,1.96386,1.96402,135600000.0
2006-12-14 19:25:00,1.96408,1.96414,1.96405,1.96408,122499999.0
2006-12-14 19:26:00,1.96401,1.96401,1.9638,1.9638,229200002.0
2006-12-14 19:27:00,1.96385,1.96395,1.96381,1.9639,471699996.0
2006-12-14 19:28:00,1.96388,1.96388,1.96353,1.96363,445199997.0
2006-12-14 19:29:00,1.96353,1.96364,1.96337,1.96345,284700002.0
2006-12-14 19:30:00,1.96335,1.96349,1.96334,1.96348,475199999.0
2006-12-14 19:31:00,1.96348,1.96355,1.96337,1.96355,269899998.0
2006-12-14 19:32:00,1.9635,1.96364,1.96341,1.96341,342699997.0
2006-12-14 19:33:00,1.96353,1.9637,1.9635,1.96356,197700000.0
2006-12-14 19:34:00,1.96353,1.96368,1.96353,1.96368,236900002.0
2006-12-14 19:35:00,1.96368,1.9637,1.96357,1.96363,404999998.0
2006-12-14 19:36:00,1.96363,1.96372,1.96359,1.96369,352899999.0
2006-12-14 19:37:00,1.96363,1.96372,1.96357,1.9636,368899998.0
2006-12-14 19:38:00,1.96356,1.96356,1.96336,1.96338,83300001.0
2006-12-14 19:39:00,1.96343,1.96355,1.96343,1.96349,207500003.0
2006-12-14 19:40:00,1.96348,1.96354,1.96342,1.96345,373000000.0
2006-12-14 19:41:00,1.96336,1.96348,1.96314,1.96314,396500001.0
2006-12-14 19:42:00,1.96297,1.96303,1.96281,1.96289,191700001.0
2006-12-14 19:43:00,1.96282,1.96289,1.96198,1.96198,137000001.0
2006-12-14 19:44:00,1.96203,1.96249,1.96194,1.9621,471100001.0
2006-12-14 19:45:00,1.96204,1.96204,1.96166,1.96202,120000000.0
2006-12-14 19:46:00,1.96192,1.96195,1.96177,1.96195,264399999.0
2006-12-14 19:47:00,1.96199,1.96205,1.96192,1.962,90400001.0
2006-12-14 19:48:00,1.96195,1.96195,1.96175,1.9618,243299997.0
2006-12-14 19:49:00,1.96178,1.96178,1.96123,1.96146,292500001.0
2006-12-14 19:50:00,1.96147,1.96164,1.96147,1.96151,235299999.0
2006-12-14 19:51:00,1.96149,1.96155,1.9614,1.96155,311599998.0
2006-12-14 19:52:00,1.96151,1.96151,1.96122,1.96122,141500001.0
2006-12-14 19:53:00,1.96113,1.96113,1.96102,1.96102,65300000.0
2006-12-14 19:54:00,1.96104,1.96115,1.96101,1.96108,166899999.0
2006-12-14 19:55:00,1.96092,1.96127,1.96092,1.96127,109499999.0
2006-12-14 19:56:00,1.96128,1.96133,1.96101,1.96101,352800000.0
2006-12-14 19:57:00,1.961,1.96106,1.96092,1.96092,327200005.0
2006-12-14 19:58:00,1.96087,1.9609,1.96077,1.96078,321100001.0
2006-12-14 19:59:00,1.96078,1.96091,1.96078,1.9609,425800002.0
2006-12-14 20:00:00,1.96092,1.96103,1.96084,1.96103,310399998.0
2006-12-14 20:01:00,1.96103,1.96103,1.96089,1.96095,172400000.0
2006-12-14 20:02:00,1.96097,1.96109,1.96097,1.96109,136200000.0
2006-12-14 20:03:00,1.96114,1.96138,1.96114,1.96135,63000000.0
2006-12-14 20:04:00,1.9614,1.96142,1.96129,1.9613,155000001.0
2006-12-14 20:05:00,1.96125,1.96146,1.96123,1.96123,190700003.0
2006-12-14 20:06:00,1.9612,1.96132,1.96117,1.9612,168600000.0
2006-12-14 20:07:00,1.96127,1.9613,1.96111,1.96124,184199997.0
2006-12-14 20:08:00,1.9613,1.96135,1.96122,1.96127,308099998.0
2006-12-14 20:09:00,1.96115,1.9612,1.96112,1.96118,178999999.0
2006-12-14 20:10:00,1.96121,1.96133,1.96121,1.96123,114200001.0
2006-12-14 20:11:00,1.96132,1.96152,1.96132,1.96152,44100000.0
2006-12-14 20:12:00,1.96142,1.96169,1.96142,1.9615,437100002.0
2006-12-14 20:13:00,1.96145,1.9615,1.96135,1.96137,190599998.0
2006-12-14 20:14:00,1.96137,1.96142,1.96133,1.96133,137800001.0
2006-12-14 20:15:00,1.9613,1.96143,1.96126,1.96132,475250002.0
2006-12-14 20:16:00,1.96122,1.96133,1.96122,1.9613,101799998.0
2006-12-14 20:17:00,1.96127,1.96129,1.96109,1.96109,56300000.0
2006-12-14 20:18:00,1.96097,1.96108,1.96079,1.96082,101899999.0
2006-12-14 20:19:00,1.96083,1.96085,1.96076,1.96085,191699997.0
2006-12-14 20:20:00,1.96079,1.96094,1.96079,1.96088,253499999.0
2006-12-14 20:21:00,1.9609,1.96097,1.96088,1.96092,161600001.0
2006-12-14 20:22:00,1.9609,1.96095,1.9609,1.9609,155299999.0
2006-12-14 20:23:00,1.96092,1.96109,1.96089,1.96096,309600001.0
2006-12-14 20:24:00,1.96105,1.96112,1.96074,1.96079,55500000.0
2006-12-14 20:25:00,1.96079,1.96086,1.96071,1.96085,361799999.0
2006-12-14 20:26:00,1.96082,1.96155,1.96082,1.96145,521699999.0
2006-12-14 20:27:00,1.96148,1.96148,1.96088,1.9612,257199999.0
2006-12-14 20:28:00,1.96113,1.96122,1.96111,1.96118,403700000.0
2006-12-14 20:29:00,1.96137,1.96175,1.96132,1.96175,181399999.0
2006-12-14 20:30:00,1.96176,1.96183,1.96163,1.96169,829600002.0
2006-12-14 20:31:00,1.96163,1.96163,1.96091,1.96123,610399999.0
2006-12-14 20:32:00,1.96113,1.96131,1.96095,1.96101,773199997.0
2006-12-14 20:33:00,1.96098,1.96103,1.96089,1.96091,332499999.0
2006-12-14 20:34:00,1.96104,1.96104,1.9609,1.96095,121200001.0
2006-12-14 20:35:00,1.96099,1.96103,1.96084,1.96084,57100000.0
2006-12-14 20:36:00,1.96084,1.96089,1.96072,1.96072,235300001.0
2006-12-14 20:37:00,1.96067,1.96067,1.96054,1.96054,165800002.0
2006-12-14 20:38:00,1.96046,1.96061,1.95997,1.96048,278500001.0
2006-12-14 20:39:00,1.96048,1.9606,1.96014,1.96017,211900002.0
2006-12-14 20:40:00,1.96016,1.96016,1.95981,1.9599,166900000.0
2006-12-14 20:41:00,1.95989,1.96038,1.95989,1.96024,257899996.0
2006-12-14 20:42:00,1.96027,1.96028,1.96017,1.9602,113099998.0
2006-12-14 20:43:00,1.96028,1.9604,1.96022,1.96038,288300002.0
2006-12-14 20:44:00,1.96049,1.96061,1.96038,1.96061,327100005.0
2006-12-14 20:45:00,1.96067,1.96071,1.9606,1.96066,82300000.0
2006-12-14 20:46:00,1.96061,1.96061,1.96031,1.96032,183200001.0
2006-12-14 20:47:00,1.96029,1.96053,1.96021,1.96053,455099998.0
2006-12-14 20:48:00,1.96043,1.96056,1.96038,1.96055,141200001.0
2006-12-14 20:49:00,1.96051,1.96051,1.96022,1.96035,48400000.0
2006-12-14 20:50:00,1.96033,1.96037,1.96015,1.96017,432500000.0
2006-12-14 20:51:00,1.96012,1.96018,1.96002,1.96007,348000004.0
2006-12-14 20:52:00,1.96,1.96022,1.96,1.96022,175300000.0
2006-12-14 20:53:00,1.96016,1.96021,1.96005,1.96015,657200002.0
2006-12-14 20:54:00,1.96019,1.96024,1.96012,1.96012,227900002.0
2006-12-14 20:55:00,1.96015,1.96023,1.96005,1.9602,335100005.0
2006-12-14 20:56:00,1.96025,1.96045,1.96025,1.9604,469900003.0
2006-12-14 20:57:00,1.96035,1.96035,1.95987,1.95994,492399999.0
2006-12-14 20:58:00,1.95987,1.95989,1.95969,1.95973,148199999.0
2006-12-14 20:59:00,1.95968,1.95974,1.95952,1.95969,628199995.0
2006-12-14 21:00:00,1.95961,1.9597,1.9595,1.95955,398169999.0
2006-12-14 21:01:00,1.95954,1.95967,1.95951,1.9596,393300001.0
2006-12-14 21:02:00,1.9596,1.9597,1.95955,1.95957,151399997.0
2006-12-14 21:03:00,1.9595,1.95963,1.95944,1.9595,230000004.0
2006-12-14 21:04:00,1.9595,1.95966,1.95938,1.95959,271099997.0
2006-12-14 21:05:00,1.95961,1.95971,1.9595,1.9595,276299997.0
2006-12-14 21:06:00,1.95946,1.95965,1.95946,1.95954,154500000.0
2006-12-14 21:07:00,1.95958,1.95974,1.95958,1.95967,63100000.0
2006-12-14 21:08:00,1.95967,1.95971,1.95967,1.95971,49500000.0
2006-12-14 21:09:00,1.95964,1.95971,1.95958,1.95964,118200000.0
2006-12-14 21:10:00,1.95976,1.95983,1.95976,1.95983,150199998.0
2006-12-14 21:11:00,1.95982,1.96013,1.95982,1.9599,103700000.0
2006-12-14 21:12:00,1.95993,1.96009,1.95991,1.96005,74200000.0
2006-12-14 21:13:00,1.96006,1.96206,1.96004,1.96203,243799998.0
2006-12-14 21:14:00,1.96215,1.96215,1.96089,1.96089,394800002.0
2006-12-14 21:15:00,1.96097,1.9611,1.96073,1.9611,257000000.0
2006-12-14 21:16:00,1.96108,1.96108,1.96086,1.96098,64099998.0
2006-12-14 21:17:00,1.96099,1.96104,1.96086,1.96086,176800000.0
2006-12-14 21:18:00,1.9609,1.96125,1.9609,1.96125,30800000.0
2006-12-14 21:19:00,1.96122,1.96124,1.96096,1.96116,81499999.0
2006-12-14 21:20:00,1.96108,1.96113,1.96097,1.9611,230999999.0
2006-12-14 21:21:00,1.96112,1.96119,1.961,1.96102,188100005.0
2006-12-14 21:22:00,1.96107,1.96184,1.96107,1.96161,186349997.0
2006-12-14 21:23:00,1.96172,1.96172,1.96159,1.96159,26000000.0
2006-12-14 21:24:00,1.96146,1.96146,1.9613,1.96134,214999999.0
2006-12-14 21:25:00,1.96118,1.96118,1.96065,1.96084,98099999.0
2006-12-14 21:26:00,1.96078,1.96107,1.96074,1.96083,73700000.0
2006-12-14 21:27:00,1.96089,1.96094,1.96082,1.96082,117499999.0
2006-12-14 21:28:00,1.96082,1.96106,1.96082,1.96106,213700000.0
2006-12-14 21:29:00,1.9611,1.96139,1.9611,1.96127,57100000.0
2006-12-14 21:30:00,1.96123,1.96147,1.96121,1.96147,45400000.0
2006-12-14 21:31:00,1.96143,1.96147,1.96134,1.96134,41500001.0
2006-12-14 21:32:00,1.96151,1.96151,1.96106,1.96112,201100002.0
2006-12-14 21:33:00,1.96118,1.96118,1.96104,1.96108,217400002.0
2006-12-14 21:34:00,1.96114,1.96133,1.96114,1.96125,152400000.0
2006-12-14 21:35:00,1.96133,1.96141,1.96127,1.96136,59300001.0
2006-12-14 21:36:00,1.96134,1.9616,1.96134,1.96148,97400000.0
2006-12-14 21:37:00,1.96145,1.96155,1.96136,1.96153,158800000.0
2006-12-14 21:38:00,1.96147,1.96147,1.96073,1.96073,151199999.0
2006-12-14 21:39:00,1.96076,1.96076,1.96032,1.96042,47200000.0
2006-12-14 21:40:00,1.96047,1.96074,1.96047,1.96062,126899999.0
2006-12-14 21:41:00,1.96072,1.96111,1.96072,1.96093,214699998.0
2006-12-14 21:42:00,1.96087,1.96087,1.96017,1.96035,108300000.0
2006-12-14 21:43:00,1.96037,1.96044,1.96036,1.96036,92199999.0
2006-12-14 21:44:00,1.96041,1.96041,1.96012,1.96022,145399999.0
2006-12-14 21:45:00,1.96022,1.96024,1.96013,1.96024,128000002.0
2006-12-14 21:46:00,1.96021,1.96023,1.96001,1.96023,89970000.0
2006-12-14 21:47:00,1.96023,1.96023,1.96005,1.96008,240499999.0
2006-12-14 21:48:00,1.96007,1.9603,1.96007,1.96027,146800000.0
2006-12-14 21:49:00,1.96043,1.96133,1.96043,1.96073,107199999.0
2006-12-14 21:50:00,1.96071,1.96138,1.96071,1.96128,60600000.0
2006-12-14 21:51:00,1.96113,1.96121,1.96101,1.96105,125400001.0
2006-12-14 21:52:00,1.96113,1.96131,1.96113,1.96125,92899997.0
2006-12-14 21:53:00,1.96113,1.96113,1.96086,1.96096,57600000.0
2006-12-14 21:54:00,1.96111,1.96134,1.96097,1.9611,91099999.0
2006-12-14 21:55:00,1.96111,1.96112,1.96086,1.96099,200500001.0
2006-12-14 21:56:00,1.96105,1.96111,1.96089,1.96089,76700000.0
2006-12-14 21:57:00,1.96084,1.96084,1.96078,1.9608,101800002.0
2006-12-14 21:58:00,1.9607,1.96098,1.9606,1.96092,63200000.0
2006-12-14 21:59:00,1.96092,1.96109,1.96086,1.96086,464600003.0
2006-12-14 22:00:00,1.96085,1.96085,1.96051,1.96069,285799995.0
2006-12-14 22:01:00,1.96067,1.96082,1.96066,1.96078,129600000.0
2006-12-14 22:02:00,1.96077,1.96085,1.96072,1.96085,190900000.0
2006-12-14 22:03:00,1.96082,1.96086,1.96077,1.96084,67500000.0
2006-12-14 22:04:00,1.96082,1.96089,1.96082,1.96082,248100000.0
2006-12-14 22:05:00,1.96078,1.96086,1.96072,1.96086,94500000.0
2006-12-14 22:06:00,1.96092,1.96095,1.96088,1.96093,39700000.0
2006-12-14 22:07:00,1.96101,1.96107,1.96094,1.96107,83000002.0
2006-12-14 22:08:00,1.96097,1.96097,1.96087,1.96088,88299997.0
2006-12-14 22:09:00,1.96075,1.96075,1.96065,1.96065,34200000.0
2006-12-14 22:10:00,1.96042,1.96048,1.96033,1.96048,93600001.0
2006-12-14 22:11:00,1.96046,1.96057,1.96039,1.96056,43500001.0
2006-12-14 22:12:00,1.96062,1.96071,1.96061,1.96066,271600001.0
2006-12-14 22:13:00,1.96065,1.96065,1.96043,1.96043,74900000.0
2006-12-14 22:14:00,1.9604,1.96047,1.96039,1.96047,40700001.0
2006-12-14 22:15:00,1.96047,1.96047,1.96011,1.96019,180600000.0
2006-12-14 22:16:00,1.96012,1.96013,1.95971,1.95985,261900000.0
2006-12-14 22:17:00,1.95973,1.95983,1.95966,1.95983,55600001.0
2006-12-14 22:18:00,1.95985,1.95985,1.95971,1.95982,99400002.0
2006-12-14 22:19:00,1.95977,1.95985,1.95973,1.95973,47899999.0
2006-12-14 22:20:00,1.95969,1.95978,1.95967,1.95973,76500000.0
2006-12-14 22:21:00,1.95979,1.95985,1.95964,1.95972,132700002.0
2006-12-14 22:22:00,1.95976,1.95991,1.95976,1.95983,67200000.0
2006-12-14 22:23:00,1.95987,1.96005,1.9598,1.9598,185699998.0
2006-12-14 22:24:00,1.95978,1.95978,1.95957,1.95957,99299998.0
2006-12-14 22:25:00,1.95965,1.95991,1.95965,1.95987,99899998.0
2006-12-14 22:26:00,1.95995,1.96029,1.95995,1.96029,33299999.0
2006-12-14 22:27:00,1.96028,1.96029,1.96016,1.96028,47399999.0
2006-12-14 22:28:00,1.9604,1.96057,1.9604,1.96051,85700000.0
2006-12-14 22:29:00,1.96055,1.96073,1.96054,1.96057,217200002.0
2006-12-14 22:30:00,1.9606,1.9609,1.96052,1.9609,74300000.0
2006-12-14 22:31:00,1.96093,1.96093,1.96076,1.96083,52500001.0
2006-12-14 22:32:00,1.96104,1.96142,1.96104,1.9613,196700000.0
2006-12-14 22:33:00,1.96129,1.96136,1.96126,1.96126,98700000.0
2006-12-14 22:34:00,1.96127,1.96134,1.96121,1.96125,255800004.0
2006-12-14 22:35:00,1.96127,1.9614,1.96127,1.96128,100900001.0
2006-12-14 22:36:00,1.96123,1.96123,1.96113,1.96113,58999998.0
2006-12-14 22:37:00,1.96126,1.96134,1.96117,1.96119,114799997.0
2006-12-14 22:38:00,1.96112,1.96118,1.96109,1.96118,33600000.0
2006-12-14 22:39:00,1.9612,1.9612,1.9612,1.9612,39200000.0
2006-12-14 22:40:00,1.96118,1.96118,1.96096,1.96097,117300000.0
2006-12-14 22:41:00,1.9611,1.96124,1.9611,1.96124,121900002.0
2006-12-14 22:42:00,1.96105,1.96105,1.9607,1.9608,42600000.0
2006-12-14 22:43:00,1.96065,1.96065,1.96046,1.96046,103300001.0
2006-12-14 22:44:00,1.9605,1.96058,1.96048,1.96053,137599999.0
2006-12-14 22:45:00,1.96062,1.96063,1.96054,1.96063,75100001.0
2006-12-14 22:46:00,1.96063,1.96064,1.96058,1.96063,96499999.0
2006-12-14 22:47:00,1.96062,1.96062,1.96044,1.96045,80300002.0
2006-12-14 22:48:00,1.96042,1.96049,1.96032,1.96032,85500000.0
2006-12-14 22:49:00,1.96037,1.96048,1.96037,1.96045,76999996.0
2006-12-14 22:50:00,1.96047,1.96063,1.96047,1.96058,44800000.0
2006-12-14 22:51:00,1.96073,1.96086,1.9607,1.96086,32100000.0
2006-12-14 22:52:00,1.96101,1.96108,1.9609,1.96102,59500000.0
2006-12-14 22:53:00,1.96103,1.96106,1.96075,1.96106,65699999.0
2006-12-14 22:54:00,1.96109,1.96109,1.96096,1.96103,68800002.0
2006-12-14 22:55:00,1.9611,1.96125,1.9611,1.96125,15500000.0
2006-12-14 22:56:00,1.96122,1.96122,1.9611,1.9611,108399997.0
2006-12-14 22:57:00,1.96116,1.96116,1.96105,1.96112,15000000.0
2006-12-14 22:58:00,1.961,1.96125,1.961,1.96125,74500001.0
2006-12-14 22:59:00,1.96125,1.9613,1.9612,1.96125,136399998.0
2006-12-14 23:00:00,1.96117,1.96117,1.96099,1.96102,27500000.0
2006-12-14 23:01:00,1.96126,1.96136,1.96126,1.96131,57500000.0
2006-12-14 23:02:00,1.96129,1.96132,1.96119,1.96125,39800000.0
2006-12-14 23:03:00,1.96125,1.96133,1.96125,1.96133,53400000.0
2006-12-14 23:04:00,1.96125,1.96125,1.96107,1.9612,59900000.0
2006-12-14 23:05:00,1.96117,1.96134,1.96107,1.96117,60549999.0
2006-12-14 23:06:00,1.96124,1.96147,1.96124,1.96126,58500001.0
2006-12-14 23:07:00,1.96128,1.96128,1.96112,1.96125,127999998.0
2006-12-14 23:08:00,1.96116,1.96116,1.96105,1.96105,60599999.0
2006-12-14 23:09:00,1.96093,1.96093,1.96084,1.96084,18800000.0
2006-12-14 23:10:00,1.96104,1.96119,1.9609,1.96119,137000001.0
2006-12-14 23:11:00,1.96128,1.96134,1.96123,1.96126,40700000.0
2006-12-14 23:12:00,1.96126,1.96134,1.96126,1.9613,41300000.0
2006-12-14 23:13:00,1.96125,1.96125,1.96083,1.96103,87199999.0
2006-12-14 23:14:00,1.96094,1.96094,1.9607,1.96094,96799999.0
2006-12-14 23:15:00,1.96097,1.96097,1.96084,1.96084,51300000.0
2006-12-14 23:16:00,1.96093,1.96122,1.96086,1.96113,132300001.0
2006-12-14 23:17:00,1.96112,1.96119,1.96099,1.96104,81000000.0
2006-12-14 23:18:00,1.96108,1.96129,1.96099,1.96129,56800000.0
2006-12-14 23:19:00,1.96129,1.96137,1.96115,1.96115,87800001.0
2006-12-14 23:20:00,1.9613,1.9613,1.96125,1.96129,66000000.0
2006-12-14 23:21:00,1.96128,1.96137,1.96123,1.96128,97200000.0
2006-12-14 23:22:00,1.96121,1.96127,1.96115,1.96125,90500000.0
2006-12-14 23:23:00,1.9612,1.96135,1.96119,1.96127,79100001.0
2006-12-14 23:24:00,1.9613,1.96136,1.96125,1.96125,58600001.0
2006-12-14 23:25:00,1.96117,1.96125,1.96105,1.96112,81100002.0
2006-12-14 23:26:00,1.96102,1.96106,1.96102,1.96106,11400000.0
2006-12-14 23:27:00,1.96108,1.96113,1.96108,1.96113,27499999.0
2006-12-14 23:28:00,1.96105,1.96105,1.96105,1.96105,36999999.0
2006-12-14 23:29:00,1.96107,1.96112,1.96104,1.96105,53400000.0
2006-12-14 23:30:00,1.96105,1.96111,1.96102,1.96102,29100000.0
2006-12-14 23:31:00,1.96095,1.96109,1.96084,1.96084,104199999.0
2006-12-14 23:32:00,1.96082,1.96091,1.96074,1.9608,66199999.0
2006-12-14 23:33:00,1.9608,1.9608,1.9608,1.9608,1300000.0
2006-12-14 23:34:00,1.96081,1.96087,1.96074,1.96074,65600000.0
2006-12-14 23:35:00,1.9607,1.9607,1.96045,1.96063,50200000.0
2006-12-14 23:36:00,1.96037,1.96049,1.96018,1.96034,59900000.0
2006-12-14 23:37:00,1.96024,1.96027,1.96015,1.9602,81999999.0
2006-12-14 23:38:00,1.9603,1.9603,1.96008,1.96017,80300000.0
2006-12-14 23:39:00,1.96009,1.96024,1.96009,1.96024,16100000.0
2006-12-14 23:40:00,1.96036,1.96046,1.96014,1.96014,97199998.0
2006-12-14 23:41:00,1.96001,1.96012,1.96001,1.96012,10400000.0
2006-12-14 23:42:00,1.96012,1.96012,1.96004,1.96012,51299999.0
2006-12-14 23:43:00,1.96008,1.9602,1.96008,1.96017,67799998.0
2006-12-14 23:44:00,1.96012,1.96019,1.96012,1.96016,37099998.0
2006-12-14 23:45:00,1.96021,1.96026,1.9601,1.9602,36300000.0
2006-12-14 23:46:00,1.95996,1.96015,1.95996,1.96015,49599999.0
2006-12-14 23:47:00,1.96015,1.96015,1.95995,1.96007,34000000.0
2006-12-14 23:48:00,1.96015,1.96029,1.96015,1.96026,81699999.0
2006-12-14 23:49:00,1.96022,1.96022,1.96008,1.96008,13100000.0
2006-12-14 23:50:00,1.96009,1.96011,1.96005,1.96005,20600000.0
2006-12-14 23:51:00,1.96004,1.96008,1.96004,1.96008,26500000.0
2006-12-14 23:52:00,1.96022,1.96026,1.96012,1.96012,59999999.0
2006-12-14 23:53:00,1.96018,1.96018,1.96013,1.96018,26900000.0
2006-12-14 23:54:00,1.96026,1.96038,1.96012,1.96013,63600000.0
2006-12-14 23:55:00,1.96017,1.96029,1.96008,1.96015,92100001.0
2006-12-14 23:56:00,1.96017,1.96017,1.96003,1.96014,96399999.0
2006-12-14 23:57:00,1.96005,1.96005,1.95995,1.96,92700002.0
2006-12-14 23:58:00,1.96005,1.96005,1.96,1.96,23500000.0
2006-12-14 23:59:00,1.96009,1.96021,1.96005,1.96005,60799999.0
2006-12-15 00:00:00,1.95988,1.96002,1.95983,1.96002,60799998.0
2006-12-15 00:01:00,1.96006,1.96031,1.96006,1.96031,32700000.0
2006-12-15 00:02:00,1.96021,1.96027,1.96021,1.96021,10850000.0
2006-12-15 00:03:00,1.9602,1.96032,1.96018,1.96032,88200001.0
2006-12-15 00:04:00,1.9603,1.9603,1.96003,1.96003,82199998.0
2006-12-15 00:05:00,1.96004,1.96053,1.96004,1.96047,57100000.0
2006-12-15 00:06:00,1.96052,1.96081,1.96045,1.96045,130499997.0
2006-12-15 00:07:00,1.96035,1.96043,1.96035,1.9604,20700000.0
2006-12-15 00:08:00,1.96052,1.96057,1.96047,1.96052,67900001.0
2006-12-15 00:09:00,1.96045,1.96045,1.96023,1.96023,41100000.0
2006-12-15 00:10:00,1.96037,1.96039,1.96003,1.96007,78599999.0
2006-12-15 00:11:00,1.96018,1.96032,1.96018,1.96032,4500000.0
2006-12-15 00:12:00,1.96047,1.96047,1.96047,1.96047,1000000.0
2006-12-15 00:13:00,1.96036,1.96089,1.96036,1.96089,56300001.0
2006-12-15 00:14:00,1.96091,1.96094,1.96079,1.9608,35000000.0
2006-12-15 00:15:00,1.96061,1.96081,1.96061,1.96075,88800000.0
2006-12-15 00:16:00,1.96078,1.96078,1.96069,1.96073,62400001.0
2006-12-15 00:17:00,1.96077,1.96079,1.96067,1.96075,82199999.0
2006-12-15 00:18:00,1.96065,1.96071,1.96057,1.96068,40050000.0
2006-12-15 00:19:00,1.96073,1.96073,1.9606,1.96062,22500000.0
2006-12-15 00:20:00,1.96062,1.96068,1.96062,1.96068,27300000.0
2006-12-15 00:21:00,1.96066,1.96066,1.96064,1.96064,30700001.0
2006-12-15 00:22:00,1.96057,1.9606,1.96053,1.9606,127099998.0
2006-12-15 00:23:00,1.96064,1.96073,1.96061,1.96073,55300000.0
2006-12-15 00:24:00,1.96069,1.96089,1.96063,1.96069,70400000.0
2006-12-15 00:25:00,1.96048,1.96094,1.96048,1.96094,36300000.0
2006-12-15 00:26:00,1.96105,1.96109,1.96075,1.96079,47300000.0
2006-12-15 00:27:00,1.96075,1.96091,1.96075,1.96088,74800001.0
2006-12-15 00:28:00,1.96105,1.96119,1.96097,1.96104,140499999.0
2006-12-15 00:29:00,1.96105,1.96115,1.96105,1.96115,83899999.0
2006-12-15 00:30:00,1.96109,1.96113,1.96102,1.96113,100200000.0
2006-12-15 00:31:00,1.96108,1.96112,1.96108,1.96112,9900000.0
2006-12-15 00:32:00,1.96107,1.96113,1.96107,1.96113,15600000.0
2006-12-15 00:33:00,1.96104,1.96105,1.96095,1.96105,60900000.0
2006-12-15 00:34:00,1.96108,1.96121,1.96099,1.96104,93700000.0
2006-12-15 00:35:00,1.96106,1.96106,1.96106,1.96106,22300000.0
2006-12-15 00:36:00,1.96108,1.96117,1.96108,1.96117,18800000.0
2006-12-15 00:37:00,1.96112,1.96117,1.96108,1.96115,47900000.0
2006-12-15 00:38:00,1.96118,1.96124,1.96118,1.96124,36799999.0
2006-12-15 00:39:00,1.96142,1.96151,1.96136,1.96136,90699998.0
2006-12-15 00:40:00,1.96142,1.96143,1.96142,1.96143,11800000.0
2006-12-15 00:41:00,1.96141,1.96144,1.96139,1.96142,19900000.0
2006-12-15 00:42:00,1.96135,1.96143,1.96129,1.96135,64700001.0
2006-12-15 00:43:00,1.96143,1.96143,1.96141,1.96143,45700000.0
2006-12-15 00:44:00,1.96143,1.96143,1.96123,1.96123,44500000.0
2006-12-15 00:45:00,1.96132,1.96158,1.96132,1.96152,47400000.0
2006-12-15 00:46:00,1.96143,1.96153,1.96139,1.96151,98100001.0
2006-12-15 00:47:00,1.96152,1.9616,1.96152,1.9616,41600001.0
2006-12-15 00:48:00,1.96158,1.96158,1.96149,1.96154,22600000.0
2006-12-15 00:49:00,1.96149,1.96163,1.96149,1.96163,27100000.0
2006-12-15 00:50:00,1.96159,1.96159,1.96151,1.96151,31900001.0
2006-12-15 00:51:00,1.96156,1.96159,1.96156,1.96159,41600000.0
2006-12-15 00:52:00,1.96163,1.96163,1.96151,1.96151,13400000.0
2006-12-15 00:53:00,1.96147,1.96161,1.96147,1.96154,56850000.0
2006-12-15 00:54:00,1.9616,1.96165,1.9616,1.96165,22900000.0
2006-12-15 00:55:00,1.96159,1.96165,1.96153,1.96154,69399999.0
2006-12-15 00:56:00,1.96155,1.96155,1.96144,1.96153,80600002.0
2006-12-15 00:57:00,1.96143,1.96143,1.96117,1.96121,76600000.0
2006-12-15 00:58:00,1.96146,1.96152,1.96142,1.96143,85700001.0
2006-12-15 00:59:00,1.96141,1.96141,1.96118,1.96118,101800000.0
2006-12-15 01:00:00,1.96116,1.96125,1.96116,1.96125,24100000.0
2006-12-15 01:01:00,1.96115,1.96123,1.96115,1.96123,47300000.0
2006-12-15 01:02:00,1.96098,1.96127,1.96093,1.96122,150900002.0
2006-12-15 01:03:00,1.96128,1.96128,1.96115,1.96128,54399999.0
2006-12-15 01:04:00,1.96121,1.96121,1.96104,1.96104,61300001.0
2006-12-15 01:05:00,1.9611,1.9611,1.961,1.96105,63199999.0
2006-12-15 01:06:00,1.96108,1.96118,1.96108,1.96113,12600000.0
2006-12-15 01:07:00,1.9611,1.96119,1.96108,1.96108,63400000.0
2006-12-15 01:08:00,1.96101,1.96101,1.96095,1.96095,48599998.0
2006-12-15 01:09:00,1.96085,1.96088,1.96081,1.96088,70000000.0
2006-12-15 01:10:00,1.96088,1.96088,1.9608,1.96081,21700000.0
2006-12-15 01:11:00,1.96084,1.96084,1.96074,1.96077,60900000.0
2006-12-15 01:12:00,1.96072,1.96082,1.96072,1.96078,25500000.0
2006-12-15 01:13:00,1.96087,1.96093,1.96087,1.96087,11400000.0
2006-12-15 01:14:00,1.96094,1.96094,1.96087,1.96087,57799999.0
2006-12-15 01:15:00,1.96081,1.96092,1.96075,1.96092,33400000.0
2006-12-15 01:16:00,1.96093,1.96093,1.96085,1.96085,82900002.0
2006-12-15 01:17:00,1.96099,1.96124,1.96096,1.96096,59300000.0
2006-12-15 01:18:00,1.96097,1.96104,1.96094,1.96104,36700000.0
2006-12-15 01:19:00,1.96099,1.96099,1.96086,1.96093,59400000.0
2006-12-15 01:20:00,1.96095,1.961,1.96095,1.961,6000000.0
2006-12-15 01:21:00,1.96089,1.96095,1.96088,1.96095,44700000.0
2006-12-15 01:22:00,1.96085,1.96092,1.96085,1.96092,16000000.0
2006-12-15 01:23:00,1.96096,1.96097,1.96087,1.96087,43100000.0
2006-12-15 01:24:00,1.96086,1.96092,1.96086,1.96091,21500000.0
2006-12-15 01:25:00,1.96087,1.96087,1.96068,1.96072,51699998.0
2006-12-15 01:26:00,1.96082,1.96088,1.96079,1.96088,58899998.0
2006-12-15 01:27:00,1.9609,1.96106,1.9609,1.96106,49900000.0
2006-12-15 01:28:00,1.96097,1.96097,1.96085,1.96085,48800000.0
2006-12-15 01:29:00,1.96101,1.96103,1.96096,1.96097,39599999.0
2006-12-15 01:30:00,1.9611,1.96127,1.9611,1.96121,43700000.0
2006-12-15 01:31:00,1.96124,1.96124,1.96111,1.96111,50000000.0
2006-12-15 01:32:00,1.96122,1.96123,1.96117,1.96123,69700001.0
2006-12-15 01:33:00,1.96118,1.96122,1.9611,1.96122,83400000.0
2006-12-15 01:34:00,1.96135,1.96144,1.96134,1.96136,61200002.0
2006-12-15 01:35:00,1.96121,1.96128,1.9612,1.9612,39100000.0
2006-12-15 01:36:00,1.9613,1.96133,1.96124,1.96129,54499999.0
2006-12-15 01:37:00,1.96136,1.96138,1.96129,1.96138,33300000.0
2006-12-15 01:38:00,1.96135,1.96141,1.96133,1.96134,58300000.0
2006-12-15 01:39:00,1.96137,1.96137,1.96129,1.96137,26900000.0
2006-12-15 01:40:00,1.96134,1.96137,1.96129,1.96133,104400000.0
2006-12-15 01:41:00,1.96133,1.96133,1.96118,1.96128,69900000.0
2006-12-15 01:42:00,1.96129,1.96134,1.96123,1.9613,79399999.0
2006-12-15 01:43:00,1.96135,1.9615,1.96135,1.9615,37149998.0
2006-12-15 01:44:00,1.96154,1.96163,1.9615,1.9615,101700001.0
2006-12-15 01:45:00,1.96162,1.96166,1.9616,1.9616,24200000.0
2006-12-15 01:46:00,1.96156,1.96157,1.9615,1.96157,52199999.0
2006-12-15 01:47:00,1.96165,1.96165,1.9616,1.9616,28400000.0
2006-12-15 01:48:00,1.96149,1.96156,1.96135,1.96147,91000000.0
2006-12-15 01:49:00,1.9614,1.9614,1.9614,1.9614,44400000.0
2006-12-15 01:50:00,1.96146,1.96147,1.96128,1.96135,58000000.0
2006-12-15 01:51:00,1.96139,1.96163,1.96139,1.9616,55800000.0
2006-12-15 01:52:00,1.96168,1.96205,1.96168,1.96205,77700001.0
2006-12-15 01:53:00,1.96213,1.96213,1.96197,1.96197,42800000.0
2006-12-15 01:54:00,1.96201,1.96221,1.96201,1.96217,57600000.0
2006-12-15 01:55:00,1.96205,1.96205,1.96194,1.96194,22500000.0
2006-12-15 01:56:00,1.96185,1.96185,1.96172,1.96185,32300000.0
2006-12-15 01:57:00,1.96167,1.96181,1.96167,1.96177,80699998.0
2006-12-15 01:58:00,1.96187,1.96188,1.9616,1.96188,33300000.0
2006-12-15 01:59:00,1.96183,1.96183,1.96168,1.9617,38000000.0
2006-12-15 02:00:00,1.95531,1.96147,1.95531,1.96147,50600001.0
2006-12-15 02:01:00,1.96152,1.96158,1.96146,1.96151,73099999.0
2006-12-15 02:02:00,1.96145,1.96146,1.9614,1.9614,10500000.0
2006-12-15 02:03:00,1.96141,1.96153,1.96135,1.96153,70799999.0
2006-12-15 02:04:00,1.96146,1.96168,1.96143,1.96168,138800000.0
2006-12-15 02:05:00,1.96185,1.96186,1.96167,1.96186,97399997.0
2006-12-15 02:06:00,1.96195,1.96195,1.96187,1.96195,29100000.0
2006-12-15 02:07:00,1.96195,1.96195,1.96195,1.96195,5600000.0
2006-12-15 02:08:00,1.96188,1.9619,1.96175,1.96177,58550000.0
2006-12-15 02:09:00,1.96164,1.96175,1.96164,1.96175,86699998.0
2006-12-15 02:10:00,1.96172,1.96172,1.96158,1.96161,34600000.0
2006-12-15 02:11:00,1.9617,1.96174,1.96163,1.96174,85100001.0
2006-12-15 02:12:00,1.96159,1.96159,1.9613,1.9613,44899999.0
2006-12-15 02:13:00,1.96142,1.96148,1.96127,1.96139,72100000.0
2006-12-15 02:14:00,1.96137,1.96143,1.96135,1.96138,41699999.0
2006-12-15 02:15:00,1.9614,1.9614,1.96112,1.9612,48100000.0
2006-12-15 02:16:00,1.96123,1.96129,1.96117,1.9612,46899999.0
2006-12-15 02:17:00,1.96124,1.96124,1.96116,1.96116,56199999.0
2006-12-15 02:18:00,1.96115,1.96123,1.9611,1.96123,71100001.0
2006-12-15 02:19:00,1.96122,1.9613,1.96119,1.96127,83600003.0
2006-12-15 02:20:00,1.96123,1.96123,1.96111,1.96116,62599998.0
2006-12-15 02:21:00,1.96107,1.96107,1.96096,1.96097,29800000.0
2006-12-15 02:22:00,1.96083,1.9609,1.96079,1.96079,121400001.0
2006-12-15 02:23:00,1.9608,1.9608,1.9607,1.9607,81200000.0
2006-12-15 02:24:00,1.96079,1.96097,1.96079,1.9608,14600000.0
2006-12-15 02:25:00,1.96056,1.9606,1.96049,1.96049,41700000.0
2006-12-15 02:26:00,1.96044,1.96057,1.9603,1.96055,125799997.0
2006-12-15 02:27:00,1.96045,1.96045,1.95996,1.96002,44400000.0
2006-12-15 02:28:00,1.95982,1.95983,1.95982,1.95983,5000000.0
2006-12-15 02:29:00,1.95977,1.95979,1.95967,1.95969,76599998.0
2006-12-15 02:30:00,1.95962,1.9597,1.95961,1.95962,19600000.0
2006-12-15 02:31:00,1.95973,1.95996,1.95966,1.95966,40000000.0
2006-12-15 02:32:00,1.95992,1.96007,1.95992,1.96007,62199999.0
2006-12-15 02:33:00,1.96018,1.96025,1.96018,1.96024,44099999.0
2006-12-15 02:34:00,1.96035,1.96042,1.96029,1.96029,54500000.0
2006-12-15 02:35:00,1.96034,1.96037,1.96017,1.96026,104099999.0
2006-12-15 02:36:00,1.96036,1.96045,1.96027,1.96045,89300001.0
2006-12-15 02:37:00,1.96048,1.96058,1.96039,1.9605,53800001.0
2006-12-15 02:38:00,1.96052,1.96067,1.96052,1.96059,44000000.0
2006-12-15 02:39:00,1.96056,1.96064,1.96051,1.96064,75100000.0
2006-12-15 02:40:00,1.96074,1.96079,1.9606,1.96067,58000001.0
2006-12-15 02:41:00,1.96074,1.96086,1.96072,1.96072,39200000.0
2006-12-15 02:42:00,1.96068,1.96068,1.96056,1.96065,131799998.0
2006-12-15 02:43:00,1.96057,1.9606,1.9605,1.96057,57800001.0
2006-12-15 02:44:00,1.96055,1.96073,1.96055,1.96073,39500000.0
2006-12-15 02:45:00,1.96064,1.96064,1.96047,1.96047,24800000.0
2006-12-15 02:46:00,1.96047,1.96055,1.96043,1.96055,85900003.0
2006-12-15 02:47:00,1.9605,1.96066,1.96049,1.96053,68900000.0
2006-12-15 02:48:00,1.96049,1.96056,1.96047,1.96051,57400001.0
2006-12-15 02:49:00,1.96047,1.96051,1.96045,1.96045,46999999.0
2006-12-15 02:50:00,1.96047,1.96053,1.96047,1.96053,11600000.0
2006-12-15 02:51:00,1.9605,1.96065,1.9605,1.96065,29100000.0
2006-12-15 02:52:00,1.96058,1.96058,1.96042,1.96042,79299998.0
2006-12-15 02:53:00,1.96038,1.96045,1.96037,1.96045,43699999.0
2006-12-15 02:54:00,1.96033,1.96033,1.96014,1.96023,49300000.0
2006-12-15 02:55:00,1.96008,1.96018,1.95977,1.95977,78300001.0
2006-12-15 02:56:00,1.95978,1.96,1.95978,1.9599,105500001.0
2006-12-15 02:57:00,1.95993,1.95993,1.95977,1.95993,105300000.0
2006-12-15 02:58:00,1.96003,1.96005,1.95995,1.96005,31900000.0
2006-12-15 02:59:00,1.96002,1.96002,1.95989,1.95998,18100000.0
2006-12-15 03:00:00,1.96001,1.96005,1.95998,1.96,82800003.0
2006-12-15 03:01:00,1.96002,1.96011,1.95998,1.96008,36000000.0
2006-12-15 03:02:00,1.96007,1.96028,1.96007,1.96021,52800002.0
2006-12-15 03:03:00,1.96026,1.96032,1.96022,1.96031,70200001.0
2006-12-15 03:04:00,1.96037,1.96042,1.96035,1.96042,33000000.0
2006-12-15 03:05:00,1.96032,1.96032,1.96028,1.96028,19000000.0
2006-12-15 03:06:00,1.96025,1.96035,1.96022,1.96025,58200000.0
2006-12-15 03:07:00,1.96023,1.96023,1.96012,1.96012,20300000.0
2006-12-15 03:08:00,1.96006,1.96023,1.96004,1.96005,113099998.0
2006-12-15 03:09:00,1.9602,1.96022,1.95998,1.96,28000000.0
2006-12-15 03:10:00,1.96005,1.96005,1.95998,1.96,46500001.0
2006-12-15 03:11:00,1.96003,1.96016,1.95997,1.96016,50499999.0
2006-12-15 03:12:00,1.96018,1.96025,1.96003,1.96013,90100002.0
2006-12-15 03:13:00,1.96016,1.96016,1.95998,1.96004,65799999.0
2006-12-15 03:14:00,1.96003,1.96029,1.96003,1.96014,117799998.0
2006-12-15 03:15:00,1.96012,1.96012,1.95995,1.96,86400000.0
2006-12-15 03:16:00,1.96008,1.96013,1.96006,1.96006,56800000.0
2006-12-15 03:17:00,1.96005,1.96011,1.96005,1.96007,64600000.0
2006-12-15 03:18:00,1.96002,1.96009,1.95999,1.96,49299999.0
2006-12-15 03:19:00,1.95995,1.96017,1.95995,1.96017,11900000.0
2006-12-15 03:20:00,1.9602,1.9602,1.96007,1.96015,13400000.0
2006-12-15 03:21:00,1.96027,1.96042,1.96027,1.96042,56199999.0
2006-12-15 03:22:00,1.96038,1.96041,1.96028,1.96028,33100000.0
2006-12-15 03:23:00,1.96033,1.96039,1.96023,1.96039,36100000.0
2006-12-15 03:24:00,1.9604,1.96045,1.9604,1.96045,36700000.0
2006-12-15 03:25:00,1.96038,1.96053,1.96038,1.96053,51599999.0
2006-12-15 03:26:00,1.96043,1.96052,1.96043,1.96052,43800000.0
2006-12-15 03:27:00,1.9606,1.96074,1.9606,1.96071,89800000.0
2006-12-15 03:28:00,1.96056,1.96056,1.96045,1.96048,37200000.0
2006-12-15 03:29:00,1.9605,1.96074,1.9605,1.96058,35000000.0
2006-12-15 03:30:00,1.9604,1.9604,1.96025,1.96025,7200000.0
2006-12-15 03:31:00,1.96007,1.9602,1.96007,1.9601,71999999.0
2006-12-15 03:32:00,1.96015,1.96015,1.96006,1.96011,28300000.0
2006-12-15 03:33:00,1.96006,1.96021,1.96006,1.9601,71699999.0
2006-12-15 03:34:00,1.96017,1.96018,1.96017,1.96018,12000000.0
2006-12-15 03:35:00,1.96019,1.96019,1.95975,1.95978,28800000.0
2006-12-15 03:36:00,1.95967,1.95983,1.9596,1.9596,61000000.0
2006-12-15 03:37:00,1.95955,1.95972,1.95955,1.95972,22100000.0
2006-12-15 03:38:00,1.95985,1.95995,1.95982,1.95982,46100000.0
2006-12-15 03:39:00,1.95993,1.96002,1.95993,1.95998,67000000.0
2006-12-15 03:40:00,1.96014,1.96046,1.96014,1.96046,38999999.0
2006-12-15 03:41:00,1.96033,1.96039,1.96025,1.9603,71400001.0
2006-12-15 03:42:00,1.96026,1.96043,1.96026,1.9604,41000000.0
2006-12-15 03:43:00,1.9604,1.96042,1.96035,1.96042,45200001.0
2006-12-15 03:44:00,1.96035,1.96035,1.96035,1.96035,3200000.0
2006-12-15 03:45:00,1.96036,1.96049,1.96036,1.96043,52600000.0
2006-12-15 03:46:00,1.96035,1.96043,1.96034,1.96034,74199999.0
2006-12-15 03:47:00,1.9604,1.96046,1.96037,1.96042,70500000.0
2006-12-15 03:48:00,1.96035,1.9604,1.9603,1.9604,106200000.0
2006-12-15 03:49:00,1.96037,1.96051,1.96037,1.96051,45100000.0
2006-12-15 03:50:00,1.96046,1.96046,1.96042,1.96042,7300000.0
2006-12-15 03:51:00,1.96028,1.96028,1.95982,1.95982,120100000.0
2006-12-15 03:52:00,1.95983,1.95983,1.95975,1.95977,19700000.0
2006-12-15 03:53:00,1.95972,1.9598,1.95972,1.95975,108699997.0
2006-12-15 03:54:00,1.95979,1.9598,1.95974,1.95976,33200000.0
2006-12-15 03:55:00,1.95979,1.95984,1.95977,1.95984,24000000.0
2006-12-15 03:56:00,1.95983,1.95983,1.9597,1.95973,49900000.0
2006-12-15 03:57:00,1.95965,1.95974,1.95965,1.95967,40500000.0
2006-12-15 03:58:00,1.95974,1.95997,1.95974,1.95994,81700001.0
2006-12-15 03:59:00,1.9599,1.96006,1.9598,1.96006,92800000.0
2006-12-15 04:00:00,1.96003,1.96003,1.96002,1.96002,15600000.0
2006-12-15 04:01:00,1.96003,1.96004,1.96003,1.96004,36700000.0
2006-12-15 04:02:00,1.96012,1.96012,1.96008,1.96008,37799999.0
2006-12-15 04:03:00,1.95996,1.95996,1.95978,1.95979,13300000.0
2006-12-15 04:04:00,1.95973,1.9598,1.95973,1.95979,32000000.0
2006-12-15 04:05:00,1.9598,1.95985,1.95976,1.95985,62100001.0
2006-12-15 04:06:00,1.95972,1.95979,1.9597,1.95972,95499999.0
2006-12-15 04:07:00,1.95961,1.95961,1.95927,1.95927,77000000.0
2006-12-15 04:08:00,1.95933,1.95946,1.95931,1.95945,77100000.0
2006-12-15 04:09:00,1.95943,1.95943,1.95927,1.95927,57200001.0
2006-12-15 04:10:00,1.95934,1.95964,1.95934,1.95947,77299998.0
2006-12-15 04:11:00,1.9596,1.95963,1.95955,1.95955,42799999.0
2006-12-15 04:12:00,1.95949,1.95954,1.95946,1.9595,102500001.0
2006-12-15 04:13:00,1.95955,1.95968,1.95952,1.95955,120300000.0
2006-12-15 04:14:00,1.95952,1.95952,1.9593,1.9593,82500000.0
2006-12-15 04:15:00,1.9594,1.95949,1.9594,1.95949,52299999.0
2006-12-15 04:16:00,1.95947,1.95961,1.95947,1.95947,100800000.0
2006-12-15 04:17:00,1.95962,1.95998,1.95962,1.9599,36000000.0
2006-12-15 04:18:00,1.95995,1.96,1.95995,1.95998,42999998.0
2006-12-15 04:19:00,1.96003,1.96003,1.95983,1.95995,71200000.0
2006-12-15 04:20:00,1.95995,1.96023,1.95995,1.96023,70800001.0
2006-12-15 04:21:00,1.96045,1.96065,1.96045,1.96065,23300000.0
2006-12-15 04:22:00,1.96063,1.96077,1.96063,1.9607,58700000.0
2006-12-15 04:23:00,1.96089,1.9611,1.96083,1.96096,58699998.0
2006-12-15 04:24:00,1.96108,1.96116,1.96101,1.96115,127200001.0
2006-12-15 04:25:00,1.96103,1.96114,1.96099,1.96102,79199999.0
2006-12-15 04:26:00,1.9611,1.96115,1.96106,1.96115,43200000.0
2006-12-15 04:27:00,1.96105,1.96105,1.96079,1.96092,78500001.0
2006-12-15 04:28:00,1.96088,1.96097,1.96086,1.96092,102599998.0
2006-12-15 04:29:00,1.96092,1.96098,1.96086,1.96098,113399999.0
2006-12-15 04:30:00,1.96099,1.96108,1.96099,1.96102,51400000.0
2006-12-15 04:31:00,1.96115,1.96141,1.96115,1.96141,28400000.0
2006-12-15 04:32:00,1.96154,1.96154,1.96145,1.96148,31699999.0
2006-12-15 04:33:00,1.96143,1.96143,1.96119,1.9613,62400000.0
2006-12-15 04:34:00,1.96131,1.96141,1.96129,1.96131,30300000.0
2006-12-15 04:35:00,1.96126,1.96135,1.96126,1.96135,41300000.0
2006-12-15 04:36:00,1.96124,1.96125,1.96113,1.96125,81500000.0
2006-12-15 04:37:00,1.96115,1.96132,1.96099,1.96112,79600000.0
2006-12-15 04:38:00,1.9612,1.96125,1.9612,1.96125,49299999.0
2006-12-15 04:39:00,1.96123,1.96123,1.96111,1.96123,27100000.0
2006-12-15 04:40:00,1.96125,1.96125,1.96119,1.96119,4500000.0
2006-12-15 04:41:00,1.96118,1.96122,1.96118,1.96122,18000000.0
2006-12-15 04:42:00,1.96122,1.96135,1.96122,1.96122,35800000.0
2006-12-15 04:43:00,1.96119,1.96141,1.96119,1.96141,61200000.0
2006-12-15 04:44:00,1.96117,1.9613,1.96105,1.96105,54200000.0
2006-12-15 04:45:00,1.96133,1.96133,1.96121,1.96123,29100000.0
2006-12-15 04:46:00,1.96131,1.96131,1.96124,1.96124,12400000.0
2006-12-15 04:47:00,1.96118,1.96125,1.96115,1.96115,78600000.0
2006-12-15 04:48:00,1.9612,1.96123,1.9612,1.96123,14200000.0
2006-12-15 04:49:00,1.96123,1.96123,1.96115,1.96123,70199999.0
2006-12-15 04:50:00,1.96125,1.96125,1.96115,1.96115,69799999.0
2006-12-15 04:51:00,1.96116,1.96122,1.96113,1.96113,41300000.0
2006-12-15 04:52:00,1.96127,1.96133,1.96122,1.96129,26100000.0
2006-12-15 04:53:00,1.96125,1.96133,1.96125,1.96133,18100000.0
2006-12-15 04:54:00,1.96145,1.96145,1.96145,1.96145,1600000.0
2006-12-15 04:55:00,1.96145,1.96145,1.96133,1.96145,17700000.0
2006-12-15 04:56:00,1.96134,1.96142,1.9612,1.96142,83099999.0
2006-12-15 04:57:00,1.96142,1.96144,1.96137,1.9614,71399999.0
2006-12-15 04:58:00,1.9614,1.9614,1.96125,1.96126,107200003.0
2006-12-15 04:59:00,1.96135,1.96135,1.96121,1.96127,14000000.0
2006-12-15 05:00:00,1.96135,1.96135,1.9613,1.9613,53900000.0
2006-12-15 05:01:00,1.96123,1.96131,1.96122,1.96122,23100000.0
2006-12-15 05:02:00,1.96121,1.96132,1.96119,1.96119,69399999.0
2006-12-15 05:03:00,1.96108,1.96108,1.96104,1.96104,20100001.0
2006-12-15 05:04:00,1.96094,1.96096,1.96081,1.96089,65099999.0
2006-12-15 05:05:00,1.96093,1.96093,1.96092,1.96092,14400000.0
2006-12-15 05:06:00,1.9609,1.9609,1.96058,1.96058,33400000.0
2006-12-15 05:07:00,1.96058,1.96063,1.96049,1.96058,65700002.0
2006-12-15 05:08:00,1.96067,1.96073,1.96067,1.96073,24100000.0
2006-12-15 05:09:00,1.9608,1.96093,1.9608,1.96089,32900000.0
2006-12-15 05:10:00,1.96095,1.96095,1.96091,1.96091,21300000.0
2006-12-15 05:11:00,1.96097,1.96097,1.96089,1.96092,24500000.0
2006-12-15 05:12:00,1.96098,1.96098,1.96078,1.96097,84699998.0
2006-12-15 05:13:00,1.96097,1.96109,1.96097,1.96107,35900000.0
2006-12-15 05:14:00,1.96108,1.96115,1.96106,1.96106,134099998.0
2006-12-15 05:15:00,1.9611,1.9611,1.96098,1.96102,76600001.0
2006-12-15 05:16:00,1.96097,1.96105,1.96095,1.961,50200001.0
2006-12-15 05:17:00,1.96104,1.96104,1.96088,1.96088,31900000.0
2006-12-15 05:18:00,1.96081,1.96081,1.96067,1.96078,58500000.0
2006-12-15 05:19:00,1.96076,1.96083,1.96075,1.96075,62900000.0
2006-12-15 05:20:00,1.96067,1.96075,1.96067,1.9607,32300000.0
2006-12-15 05:21:00,1.96063,1.96072,1.96057,1.96058,85400001.0
2006-12-15 05:22:00,1.96053,1.96053,1.96043,1.96043,41250000.0
2006-12-15 05:23:00,1.96052,1.96052,1.96046,1.96046,44200000.0
2006-12-15 05:24:00,1.9604,1.96048,1.9604,1.96048,67599999.0
2006-12-15 05:25:00,1.9605,1.96055,1.9605,1.96055,62400001.0
2006-12-15 05:26:00,1.96046,1.96046,1.96038,1.96042,44900000.0
2006-12-15 05:27:00,1.96048,1.96052,1.96045,1.96052,51899998.0
2006-12-15 05:28:00,1.96055,1.96055,1.96047,1.96047,86000000.0
2006-12-15 05:29:00,1.9605,1.9605,1.96043,1.96046,29300000.0
2006-12-15 05:30:00,1.9605,1.96055,1.9605,1.96052,47600000.0
2006-12-15 05:31:00,1.96051,1.96053,1.96048,1.96048,29300000.0
2006-12-15 05:32:00,1.96053,1.96053,1.96048,1.96053,49300000.0
2006-12-15 05:33:00,1.96055,1.96055,1.96047,1.96054,38500000.0
2006-12-15 05:34:00,1.96062,1.96068,1.96034,1.96061,202300001.0
2006-12-15 05:35:00,1.96058,1.96058,1.96045,1.96048,61599998.0
2006-12-15 05:36:00,1.96053,1.96053,1.96045,1.96053,97600001.0
2006-12-15 05:37:00,1.96046,1.96048,1.96044,1.96044,30700000.0
2006-12-15 05:38:00,1.96055,1.96055,1.96048,1.96048,174800001.0
2006-12-15 05:39:00,1.9605,1.9605,1.96047,1.96047,11300000.0
2006-12-15 05:40:00,1.96055,1.96055,1.9604,1.9605,105200001.0
2006-12-15 05:41:00,1.9605,1.96053,1.96045,1.96045,67900000.0
2006-12-15 05:42:00,1.96053,1.96057,1.96053,1.96057,5500000.0
2006-12-15 05:43:00,1.96052,1.96055,1.9605,1.96052,55200002.0
2006-12-15 05:44:00,1.96053,1.96053,1.96047,1.96047,32400000.0
2006-12-15 05:45:00,1.96056,1.96061,1.96052,1.96052,71000002.0
2006-12-15 05:46:00,1.96045,1.9605,1.96045,1.9605,35499999.0
2006-12-15 05:47:00,1.96047,1.96047,1.96039,1.96045,67800000.0
2006-12-15 05:48:00,1.96044,1.96058,1.96038,1.9605,41700000.0
2006-12-15 05:49:00,1.96055,1.96069,1.96054,1.96069,18400000.0
2006-12-15 05:50:00,1.96052,1.96057,1.96043,1.96048,168100002.0
2006-12-15 05:51:00,1.96049,1.96052,1.96042,1.96052,33400001.0
2006-12-15 05:52:00,1.96055,1.96069,1.96055,1.96067,61399999.0
2006-12-15 05:53:00,1.96056,1.96069,1.96048,1.96065,48000001.0
2006-12-15 05:54:00,1.96067,1.96069,1.96023,1.96042,72999999.0
2006-12-15 05:55:00,1.9606,1.96063,1.96057,1.96058,42900000.0
2006-12-15 05:56:00,1.96057,1.96068,1.96057,1.96066,66500000.0
2006-12-15 05:57:00,1.96074,1.96074,1.96064,1.96067,63799998.0
2006-12-15 05:58:00,1.96063,1.96063,1.9605,1.96055,48700000.0
2006-12-15 05:59:00,1.96054,1.96064,1.96053,1.96059,36200000.0
2006-12-15 06:00:00,1.96067,1.96073,1.96062,1.96062,100500002.0
2006-12-15 06:01:00,1.96074,1.96084,1.96071,1.96084,33400000.0
2006-12-15 06:02:00,1.96087,1.96103,1.96065,1.96083,92700000.0
2006-12-15 06:03:00,1.96097,1.96097,1.96085,1.96095,38200000.0
2006-12-15 06:04:00,1.96093,1.96093,1.96087,1.96087,2000000.0
2006-12-15 06:05:00,1.96086,1.96097,1.96086,1.96097,28200000.0
2006-12-15 06:06:00,1.96095,1.96105,1.96095,1.961,77400000.0
2006-12-15 06:07:00,1.96098,1.961,1.9608,1.9608,54800000.0
2006-12-15 06:08:00,1.96082,1.9609,1.96054,1.96069,87100000.0
2006-12-15 06:09:00,1.96068,1.96098,1.96068,1.96075,94199998.0
2006-12-15 06:10:00,1.9607,1.96103,1.9607,1.96103,52300000.0
2006-12-15 06:11:00,1.96103,1.96111,1.96102,1.96102,30800000.0
2006-12-15 06:12:00,1.96103,1.96115,1.96096,1.96115,35500000.0
2006-12-15 06:13:00,1.96116,1.96119,1.96107,1.96115,80600000.0
2006-12-15 06:14:00,1.96106,1.96106,1.96104,1.96104,17300000.0
2006-12-15 06:15:00,1.96112,1.96123,1.96108,1.96123,31400000.0
2006-12-15 06:16:00,1.96122,1.96134,1.96122,1.96125,100699999.0
2006-12-15 06:17:00,1.96134,1.96177,1.96134,1.96171,76300001.0
2006-12-15 06:18:00,1.96161,1.96161,1.9614,1.96145,60499999.0
2006-12-15 06:19:00,1.96134,1.96138,1.96131,1.96131,54999999.0
2006-12-15 06:20:00,1.96128,1.96136,1.96113,1.96136,88400001.0
2006-12-15 06:21:00,1.9614,1.96148,1.9614,1.9614,64900000.0
2006-12-15 06:22:00,1.96133,1.96133,1.96117,1.9612,115500001.0
2006-12-15 06:23:00,1.96124,1.96124,1.96097,1.96097,34300000.0
2006-12-15 06:24:00,1.96086,1.96089,1.96078,1.96083,61700000.0
2006-12-15 06:25:00,1.9609,1.9609,1.96079,1.96083,66499999.0
2006-12-15 06:26:00,1.9608,1.9609,1.96075,1.96087,59299999.0
2006-12-15 06:27:00,1.96084,1.96096,1.96084,1.96096,41600000.0
2006-12-15 06:28:00,1.9609,1.96098,1.96086,1.9609,20400000.0
2006-12-15 06:29:00,1.96097,1.961,1.96084,1.96084,22200000.0
2006-12-15 06:30:00,1.96066,1.96077,1.96065,1.96077,45300000.0
2006-12-15 06:31:00,1.96071,1.96076,1.96069,1.96072,68900003.0
2006-12-15 06:32:00,1.96075,1.96075,1.96057,1.96069,80900001.0
2006-12-15 06:33:00,1.96078,1.96078,1.96068,1.96068,24800000.0
2006-12-15 06:34:00,1.96056,1.96071,1.96056,1.96071,68400001.0
2006-12-15 06:35:00,1.96072,1.96072,1.96062,1.96063,39300000.0
2006-12-15 06:36:00,1.9607,1.96079,1.9607,1.96079,24100000.0
2006-12-15 06:37:00,1.9608,1.9608,1.9608,1.9608,38199999.0
2006-12-15 06:38:00,1.96083,1.96083,1.96082,1.96082,16300000.0
2006-12-15 06:39:00,1.96077,1.96083,1.96077,1.96083,15500000.0
2006-12-15 06:40:00,1.96083,1.96083,1.96079,1.96079,14900000.0
2006-12-15 06:41:00,1.96083,1.96083,1.96074,1.96083,41100000.0
2006-12-15 06:42:00,1.96075,1.96075,1.96055,1.96067,102200001.0
2006-12-15 06:43:00,1.96079,1.96082,1.96078,1.96078,55400000.0
2006-12-15 06:44:00,1.96077,1.96078,1.96067,1.96072,33200000.0
2006-12-15 06:45:00,1.96073,1.9608,1.96065,1.96075,70200000.0
2006-12-15 06:46:00,1.96085,1.96085,1.96075,1.96082,37600000.0
2006-12-15 06:47:00,1.96079,1.96083,1.96075,1.96075,41100000.0
2006-12-15 06:48:00,1.9609,1.96098,1.96082,1.96089,43800000.0
2006-12-15 06:49:00,1.96078,1.96098,1.96076,1.96092,48700000.0
2006-12-15 06:50:00,1.96102,1.96105,1.9609,1.9609,67300000.0
2006-12-15 06:51:00,1.96089,1.96095,1.96083,1.96088,103500002.0
2006-12-15 06:52:00,1.96092,1.96093,1.96061,1.96093,43600000.0
2006-12-15 06:53:00,1.96094,1.96094,1.96087,1.96087,92599998.0
2006-12-15 06:54:00,1.96093,1.96097,1.96093,1.96097,65400001.0
2006-12-15 06:55:00,1.9609,1.9609,1.9609,1.9609,19799999.0
2006-12-15 06:56:00,1.96085,1.96095,1.96085,1.96095,24600001.0
2006-12-15 06:57:00,1.96089,1.96089,1.96085,1.96087,46199999.0
2006-12-15 06:58:00,1.96095,1.96095,1.96095,1.96095,15100000.0
2006-12-15 06:59:00,1.9609,1.96093,1.9608,1.9608,52700001.0
2006-12-15 07:00:00,1.96097,1.96101,1.96094,1.96094,8300000.0
2006-12-15 07:01:00,1.96093,1.96102,1.96087,1.9609,77599999.0
2006-12-15 07:02:00,1.961,1.96103,1.961,1.96103,20300000.0
2006-12-15 07:03:00,1.9609,1.96106,1.96085,1.96098,47400000.0
2006-12-15 07:04:00,1.96105,1.96105,1.961,1.961,22700000.0
2006-12-15 07:05:00,1.961,1.96108,1.96088,1.96096,54099999.0
2006-12-15 07:06:00,1.96099,1.96099,1.96089,1.96089,44400000.0
2006-12-15 07:07:00,1.96093,1.96093,1.96067,1.96067,38800000.0
2006-12-15 07:08:00,1.9607,1.96072,1.96061,1.96067,43600000.0
2006-12-15 07:09:00,1.9606,1.96063,1.96049,1.96063,61499998.0
2006-12-15 07:10:00,1.96067,1.96073,1.96067,1.96073,10600000.0
2006-12-15 07:11:00,1.96061,1.96061,1.96059,1.96059,7000000.0
2006-12-15 07:12:00,1.96058,1.9607,1.96058,1.9607,28800000.0
2006-12-15 07:13:00,1.96074,1.96095,1.96073,1.96094,111599999.0
2006-12-15 07:14:00,1.96091,1.96126,1.96091,1.9612,91699999.0
2006-12-15 07:15:00,1.96121,1.96121,1.96097,1.96115,95600001.0
2006-12-15 07:16:00,1.96117,1.9612,1.96115,1.9612,18600000.0
2006-12-15 07:17:00,1.96115,1.96119,1.9609,1.96119,109400002.0
2006-12-15 07:18:00,1.96114,1.96114,1.96097,1.96112,51899999.0
2006-12-15 07:19:00,1.96104,1.96104,1.96081,1.96081,49300000.0
2006-12-15 07:20:00,1.96089,1.96101,1.96089,1.96101,66200000.0
2006-12-15 07:21:00,1.96103,1.9611,1.96102,1.96108,55500000.0
2006-12-15 07:22:00,1.96117,1.96156,1.96117,1.96156,50099999.0
2006-12-15 07:23:00,1.9615,1.9615,1.9613,1.96144,56899998.0
2006-12-15 07:24:00,1.96129,1.96133,1.96121,1.96129,64000000.0
2006-12-15 07:25:00,1.96133,1.96133,1.96116,1.96121,50000000.0
2006-12-15 07:26:00,1.96118,1.96138,1.96118,1.96126,88500000.0
2006-12-15 07:27:00,1.96119,1.96146,1.96119,1.96146,77400000.0
2006-12-15 07:28:00,1.96145,1.96145,1.96134,1.96145,19400000.0
2006-12-15 07:29:00,1.96146,1.96166,1.96146,1.96166,11800000.0
2006-12-15 07:30:00,1.96169,1.96169,1.96161,1.96161,4700000.0
2006-12-15 07:31:00,1.96157,1.96163,1.96156,1.96156,102000002.0
2006-12-15 07:32:00,1.96158,1.96169,1.96158,1.96168,63200000.0
2006-12-15 07:33:00,1.96173,1.96173,1.9616,1.96167,47500001.0
2006-12-15 07:34:00,1.9616,1.96172,1.9616,1.96161,89400000.0
2006-12-15 07:35:00,1.96164,1.96166,1.96152,1.96159,60800000.0
2006-12-15 07:36:00,1.96157,1.96157,1.96134,1.96139,60100001.0
2006-12-15 07:37:00,1.96132,1.96132,1.96117,1.96117,10600000.0
2006-12-15 07:38:00,1.96096,1.96096,1.96073,1.96073,34399999.0
2006-12-15 07:39:00,1.96078,1.96088,1.96078,1.96087,54000000.0
2006-12-15 07:40:00,1.96082,1.9609,1.96078,1.96088,76499998.0
2006-12-15 07:41:00,1.96091,1.96091,1.96079,1.96088,75199999.0
2006-12-15 07:42:00,1.96078,1.96096,1.9607,1.9609,22150000.0
2006-12-15 07:43:00,1.96105,1.96105,1.96086,1.96089,91799999.0
2006-12-15 07:44:00,1.96092,1.96099,1.96072,1.96074,57000000.0
2006-12-15 07:45:00,1.96064,1.96074,1.96064,1.9607,56400000.0
2006-12-15 07:46:00,1.96059,1.96059,1.96039,1.9604,84800001.0
2006-12-15 07:47:00,1.96037,1.96038,1.96025,1.96038,54900000.0
2006-12-15 07:48:00,1.96036,1.96068,1.96036,1.96065,63400000.0
2006-12-15 07:49:00,1.96073,1.96097,1.96073,1.96097,68200002.0
2006-12-15 07:50:00,1.96097,1.961,1.96097,1.961,49699999.0
2006-12-15 07:51:00,1.96109,1.96116,1.96107,1.9611,62000000.0
2006-12-15 07:52:00,1.96111,1.96122,1.96111,1.96111,56200000.0
2006-12-15 07:53:00,1.96102,1.96102,1.96101,1.96101,7900000.0
2006-12-15 07:54:00,1.96094,1.96094,1.96065,1.96067,19600000.0
2006-12-15 07:55:00,1.96068,1.96079,1.96065,1.96079,107099998.0
2006-12-15 07:56:00,1.96092,1.96092,1.96091,1.96091,23000000.0
2006-12-15 07:57:00,1.96087,1.96087,1.96083,1.96083,25800000.0
2006-12-15 07:58:00,1.96077,1.96079,1.96066,1.96076,84499999.0
2006-12-15 07:59:00,1.96082,1.96088,1.96071,1.96083,63300000.0
2006-12-15 08:00:00,1.96079,1.96108,1.96079,1.96106,82800001.0
2006-12-15 08:01:00,1.96128,1.96135,1.96125,1.96125,92099999.0
2006-12-15 08:02:00,1.96127,1.96129,1.96116,1.96117,43300000.0
2006-12-15 08:03:00,1.96112,1.96114,1.96101,1.96101,52800000.0
2006-12-15 08:04:00,1.96097,1.961,1.96067,1.96067,135000000.0
2006-12-15 08:05:00,1.96068,1.96098,1.96065,1.96095,50200000.0
2006-12-15 08:06:00,1.96089,1.96098,1.96084,1.96098,108599999.0
2006-12-15 08:07:00,1.9609,1.96095,1.96088,1.9609,33000000.0
2006-12-15 08:08:00,1.96082,1.9609,1.96082,1.96087,69299999.0
2006-12-15 08:09:00,1.96077,1.96092,1.96075,1.96092,60700000.0
2006-12-15 08:10:00,1.9609,1.96103,1.96088,1.96103,79900000.0
2006-12-15 08:11:00,1.96102,1.96102,1.96089,1.96097,29300000.0
2006-12-15 08:12:00,1.96098,1.96099,1.96088,1.9609,109600001.0
2006-12-15 08:13:00,1.96089,1.96094,1.96088,1.96088,22700000.0
2006-12-15 08:14:00,1.96092,1.96099,1.96084,1.9609,59800000.0
2006-12-15 08:15:00,1.96088,1.96107,1.96082,1.96107,40300000.0
2006-12-15 08:16:00,1.96094,1.96094,1.96076,1.9608,9400000.0
2006-12-15 08:17:00,1.96082,1.96091,1.96082,1.96086,45099999.0
2006-12-15 08:18:00,1.96084,1.96092,1.96083,1.96083,23900000.0
2006-12-15 08:19:00,1.96088,1.96095,1.96087,1.96087,79199999.0
2006-12-15 08:20:00,1.96099,1.96103,1.96082,1.96103,64299999.0
2006-12-15 08:21:00,1.96098,1.96112,1.96093,1.96096,87700002.0
2006-12-15 08:22:00,1.96099,1.96103,1.96093,1.96103,34500000.0
2006-12-15 08:23:00,1.96104,1.96104,1.96096,1.96096,73600001.0
2006-12-15 08:24:00,1.96102,1.96108,1.96096,1.96108,79400000.0
2006-12-15 08:25:00,1.96095,1.96099,1.96092,1.96096,20500000.0
2006-12-15 08:26:00,1.96102,1.96107,1.96092,1.96107,76400001.0
2006-12-15 08:27:00,1.9611,1.96118,1.9611,1.9611,30100000.0
2006-12-15 08:28:00,1.96104,1.96114,1.96091,1.96092,96100001.0
2006-12-15 08:29:00,1.96094,1.96121,1.96094,1.96112,54100000.0
2006-12-15 08:30:00,1.96108,1.96122,1.96106,1.96121,27700000.0
2006-12-15 08:31:00,1.96117,1.96121,1.96108,1.96116,49400000.0
2006-12-15 08:32:00,1.9611,1.9611,1.96094,1.96098,33600000.0
2006-12-15 08:33:00,1.96101,1.96109,1.96101,1.96102,45400000.0
2006-12-15 08:34:00,1.96095,1.96098,1.96083,1.96083,40300000.0
2006-12-15 08:35:00,1.96076,1.96076,1.96051,1.96052,61000000.0
2006-12-15 08:36:00,1.96049,1.96053,1.96044,1.96053,92300001.0
2006-12-15 08:37:00,1.96049,1.96066,1.96049,1.96052,40500000.0
2006-12-15 08:38:00,1.96052,1.96067,1.96048,1.9606,41700000.0
2006-12-15 08:39:00,1.96045,1.96045,1.9604,1.9604,59700000.0
2006-12-15 08:40:00,1.96044,1.96073,1.96044,1.9606,77800000.0
2006-12-15 08:41:00,1.96063,1.96065,1.96044,1.96044,90200002.0
2006-12-15 08:42:00,1.96043,1.96043,1.9602,1.96028,92800001.0
2006-12-15 08:43:00,1.96027,1.9603,1.96017,1.96019,32900000.0
2006-12-15 08:44:00,1.96013,1.96025,1.96004,1.9601,116900002.0
2006-12-15 08:45:00,1.96025,1.96025,1.9601,1.96017,25500000.0
2006-12-15 08:46:00,1.96022,1.9603,1.96022,1.96022,97499999.0
2006-12-15 08:47:00,1.96021,1.96022,1.96008,1.9601,61799999.0
2006-12-15 08:48:00,1.96019,1.96048,1.96017,1.96035,49399999.0
2006-12-15 08:49:00,1.96044,1.96051,1.96044,1.96044,69600001.0
2006-12-15 08:50:00,1.96037,1.96065,1.96037,1.96062,46000000.0
2006-12-15 08:51:00,1.9606,1.96081,1.9606,1.96077,53800000.0
2006-12-15 08:52:00,1.96078,1.96083,1.96061,1.9607,77700000.0
2006-12-15 08:53:00,1.96066,1.96083,1.96051,1.96083,60700000.0
2006-12-15 08:54:00,1.96087,1.96094,1.96081,1.96091,53300001.0
2006-12-15 08:55:00,1.96103,1.96118,1.96103,1.96116,71100001.0
2006-12-15 08:56:00,1.96113,1.96113,1.96099,1.96102,30800000.0
2006-12-15 08:57:00,1.96111,1.96111,1.96104,1.96104,22300000.0
2006-12-15 08:58:00,1.9611,1.96118,1.96108,1.96112,81200001.0
2006-12-15 08:59:00,1.96112,1.96119,1.96099,1.96113,45500000.0
2006-12-15 09:00:00,1.96116,1.96117,1.96112,1.96113,62799999.0
2006-12-15 09:01:00,1.96117,1.96117,1.96109,1.96109,38000000.0
2006-12-15 09:02:00,1.96117,1.96138,1.96117,1.96126,35000000.0
2006-12-15 09:03:00,1.96131,1.96139,1.96122,1.96129,82400000.0
2006-12-15 09:04:00,1.96123,1.96131,1.96115,1.96115,88399998.0
2006-12-15 09:05:00,1.96125,1.96135,1.96123,1.96127,30100000.0
2006-12-15 09:06:00,1.96131,1.96132,1.96127,1.96132,48099999.0
2006-12-15 09:07:00,1.96132,1.96148,1.96118,1.96148,40900000.0
2006-12-15 09:08:00,1.96159,1.96195,1.96159,1.96195,70899999.0
2006-12-15 09:09:00,1.96181,1.96182,1.96158,1.96168,43900000.0
2006-12-15 09:10:00,1.96164,1.962,1.96164,1.962,41400000.0
2006-12-15 09:11:00,1.96195,1.96224,1.96189,1.96203,105900001.0
2006-12-15 09:12:00,1.96203,1.96203,1.96176,1.96178,43900000.0
2006-12-15 09:13:00,1.9618,1.96195,1.9618,1.96182,64600000.0
2006-12-15 09:14:00,1.96174,1.96183,1.96146,1.96169,40600000.0
2006-12-15 09:15:00,1.96169,1.96169,1.96132,1.96138,141900002.0
2006-12-15 09:16:00,1.96118,1.96138,1.96118,1.96126,94600001.0
2006-12-15 09:17:00,1.96126,1.96137,1.96125,1.96137,59500000.0
2006-12-15 09:18:00,1.96142,1.96142,1.96122,1.96141,33750000.0
2006-12-15 09:19:00,1.96145,1.96145,1.9614,1.9614,35700000.0
2006-12-15 09:20:00,1.9614,1.9614,1.96125,1.96129,56200000.0
2006-12-15 09:21:00,1.96131,1.96138,1.96131,1.96138,27900000.0
2006-12-15 09:22:00,1.96149,1.96163,1.96149,1.96163,39700000.0
2006-12-15 09:23:00,1.96174,1.96184,1.96164,1.96184,80049999.0
2006-12-15 09:24:00,1.96183,1.96183,1.96173,1.96177,35600000.0
2006-12-15 09:25:00,1.96173,1.96185,1.96173,1.96177,83200000.0
2006-12-15 09:26:00,1.96192,1.96202,1.96181,1.96197,92799998.0
2006-12-15 09:27:00,1.96204,1.96217,1.96198,1.96205,92499999.0
2006-12-15 09:28:00,1.962,1.96227,1.96196,1.96221,85599999.0
2006-12-15 09:29:00,1.96215,1.96215,1.96192,1.96203,36800000.0
2006-12-15 09:30:00,1.96199,1.9621,1.96199,1.96208,103399998.0
2006-12-15 09:31:00,1.9621,1.96222,1.96209,1.96222,100800003.0
2006-12-15 09:32:00,1.96209,1.96209,1.96184,1.96184,40300001.0
2006-12-15 09:33:00,1.96182,1.96182,1.96171,1.96171,67599999.0
2006-12-15 09:34:00,1.96177,1.96185,1.96172,1.96172,21200000.0
2006-12-15 09:35:00,1.9616,1.96172,1.9616,1.96172,38900001.0
2006-12-15 09:36:00,1.96157,1.96172,1.96157,1.9617,66299999.0
2006-12-15 09:37:00,1.96176,1.96203,1.96176,1.96195,51800000.0
2006-12-15 09:38:00,1.9619,1.9619,1.96168,1.96185,56900000.0
2006-12-15 09:39:00,1.96164,1.96164,1.96148,1.96158,66199998.0
2006-12-15 09:40:00,1.96157,1.96175,1.96157,1.96175,45399999.0
2006-12-15 09:41:00,1.96175,1.96186,1.96145,1.96145,79800001.0
2006-12-15 09:42:00,1.96173,1.96207,1.96171,1.962,71299999.0
2006-12-15 09:43:00,1.962,1.962,1.96193,1.96193,14300000.0
2006-12-15 09:44:00,1.96197,1.96201,1.96193,1.962,89599999.0
2006-12-15 09:45:00,1.96211,1.9624,1.96211,1.96236,87000002.0
2006-12-15 09:46:00,1.96224,1.96292,1.96224,1.96292,98399999.0
2006-12-15 09:47:00,1.96316,1.96389,1.96316,1.96375,39200000.0
2006-12-15 09:48:00,1.96353,1.96353,1.96325,1.96327,48100000.0
2006-12-15 09:49:00,1.9634,1.9634,1.96329,1.96338,50599999.0
2006-12-15 09:50:00,1.96338,1.96345,1.96338,1.96345,14000000.0
2006-12-15 09:51:00,1.96365,1.96379,1.96365,1.96371,53000000.0
2006-12-15 09:52:00,1.9635,1.96362,1.96349,1.9636,63000000.0
2006-12-15 09:53:00,1.96353,1.96353,1.96349,1.96349,10300000.0
2006-12-15 09:54:00,1.96328,1.96328,1.96299,1.96308,82599999.0
2006-12-15 09:55:00,1.96302,1.9631,1.9629,1.96306,56046994.0
2006-12-15 09:56:00,1.96322,1.96326,1.96303,1.96317,70300000.0
2006-12-15 09:57:00,1.96315,1.96315,1.96305,1.9631,19600000.0
2006-12-15 09:58:00,1.9631,1.9631,1.96291,1.96296,77599999.0
2006-12-15 09:59:00,1.96271,1.96271,1.96221,1.96233,121699998.0
2006-12-15 10:00:00,1.96225,1.96264,1.9622,1.96264,25700000.0
2006-12-15 10:01:00,1.96294,1.96334,1.96294,1.96334,67400001.0
2006-12-15 10:02:00,1.96329,1.96338,1.9632,1.96338,30200001.0
2006-12-15 10:03:00,1.9636,1.9637,1.96353,1.96353,94900000.0
2006-12-15 10:04:00,1.96357,1.96376,1.96354,1.96354,80400002.0
2006-12-15 10:05:00,1.96348,1.96362,1.96345,1.96362,108600000.0
2006-12-15 10:06:00,1.96373,1.9638,1.96337,1.96337,29800000.0
2006-12-15 10:07:00,1.96337,1.9636,1.96337,1.9636,44600001.0
2006-12-15 10:08:00,1.96355,1.96361,1.96347,1.96348,69300000.0
2006-12-15 10:09:00,1.96352,1.96367,1.96352,1.96367,27800000.0
2006-12-15 10:10:00,1.96368,1.96368,1.96355,1.96368,53600001.0
2006-12-15 10:11:00,1.96357,1.96365,1.96346,1.96355,93100000.0
2006-12-15 10:12:00,1.96352,1.9636,1.96347,1.96354,36200000.0
2006-12-15 10:13:00,1.9635,1.96355,1.9635,1.96355,8900000.0
2006-12-15 10:14:00,1.96347,1.96356,1.96347,1.96356,44900001.0
2006-12-15 10:15:00,1.96353,1.96356,1.96343,1.96356,31700000.0
2006-12-15 10:16:00,1.96346,1.96346,1.96313,1.96313,21500000.0
2006-12-15 10:17:00,1.96309,1.96321,1.96308,1.96321,14000000.0
2006-12-15 10:18:00,1.96318,1.96332,1.96316,1.96332,86199999.0
2006-12-15 10:19:00,1.96323,1.96323,1.96292,1.96292,38799999.0
2006-12-15 10:20:00,1.96278,1.96293,1.96278,1.96283,68600000.0
2006-12-15 10:21:00,1.9628,1.96284,1.96278,1.96282,55700000.0
2006-12-15 10:22:00,1.96283,1.96288,1.96267,1.96267,71699999.0
2006-12-15 10:23:00,1.96267,1.96287,1.96267,1.96285,135599997.0
2006-12-15 10:24:00,1.96304,1.96321,1.96304,1.9632,58699999.0
2006-12-15 10:25:00,1.96325,1.96337,1.96319,1.96327,64900001.0
2006-12-15 10:26:00,1.96329,1.96341,1.96329,1.96337,43200000.0
2006-12-15 10:27:00,1.96323,1.9633,1.96314,1.96314,57000000.0
2006-12-15 10:28:00,1.96302,1.96302,1.96284,1.96295,36600000.0
2006-12-15 10:29:00,1.96273,1.96273,1.96251,1.96254,67100001.0
2006-12-15 10:30:00,1.96256,1.96271,1.96255,1.96264,48400000.0
2006-12-15 10:31:00,1.96261,1.96272,1.96261,1.96272,84200002.0
2006-12-15 10:32:00,1.96273,1.96277,1.96266,1.96274,123399997.0
2006-12-15 10:33:00,1.96272,1.96281,1.96266,1.96266,102199999.0
2006-12-15 10:34:00,1.96264,1.9631,1.96264,1.96303,76400000.0
2006-12-15 10:35:00,1.96307,1.96308,1.96295,1.96298,187000002.0
2006-12-15 10:36:00,1.96294,1.96294,1.96291,1.96291,12800000.0
2006-12-15 10:37:00,1.96285,1.96291,1.96258,1.96259,72800000.0
2006-12-15 10:38:00,1.96245,1.96253,1.96228,1.9625,41600001.0
2006-12-15 10:39:00,1.96242,1.96242,1.96215,1.96215,34700000.0
2006-12-15 10:40:00,1.96212,1.96214,1.96201,1.96214,31700000.0
2006-12-15 10:41:00,1.96208,1.9622,1.96206,1.9621,43699999.0
2006-12-15 10:42:00,1.96224,1.96241,1.96219,1.9624,82300001.0
2006-12-15 10:43:00,1.96246,1.96253,1.96243,1.96247,65800000.0
2006-12-15 10:44:00,1.96251,1.96258,1.96239,1.96252,48500000.0
2006-12-15 10:45:00,1.96259,1.96261,1.96251,1.96261,95699999.0
2006-12-15 10:46:00,1.96251,1.96262,1.96239,1.9624,22200000.0
2006-12-15 10:47:00,1.96241,1.96253,1.96241,1.96253,40500000.0
2006-12-15 10:48:00,1.9625,1.96269,1.96245,1.96253,45000001.0
2006-12-15 10:49:00,1.96258,1.96265,1.96258,1.96259,59100000.0
2006-12-15 10:50:00,1.96263,1.96275,1.96263,1.96275,71700001.0
2006-12-15 10:51:00,1.96279,1.96279,1.96254,1.96262,26800000.0
2006-12-15 10:52:00,1.96275,1.96278,1.96263,1.96268,26100000.0
2006-12-15 10:53:00,1.9627,1.9628,1.96266,1.9627,124699999.0
2006-12-15 10:54:00,1.9629,1.96326,1.9629,1.96326,25800000.0
2006-12-15 10:55:00,1.96332,1.96338,1.9632,1.96335,41700000.0
2006-12-15 10:56:00,1.96335,1.96335,1.96312,1.96328,117200001.0
2006-12-15 10:57:00,1.96313,1.96313,1.96293,1.96298,57900001.0
2006-12-15 10:58:00,1.963,1.963,1.96246,1.96247,90699999.0
2006-12-15 10:59:00,1.96233,1.96248,1.96223,1.96248,113700000.0
2006-12-15 11:00:00,1.96231,1.96231,1.96173,1.96175,57000000.0
2006-12-15 11:01:00,1.96174,1.96179,1.96127,1.96127,90099999.0
2006-12-15 11:02:00,1.96127,1.96174,1.96127,1.96174,54000000.0
2006-12-15 11:03:00,1.96181,1.96185,1.96164,1.96185,80099999.0
2006-12-15 11:04:00,1.96192,1.96192,1.96178,1.96189,55000001.0
2006-12-15 11:05:00,1.9619,1.96192,1.96178,1.96178,60400000.0
2006-12-15 11:06:00,1.96183,1.96183,1.96173,1.96173,50400001.0
2006-12-15 11:07:00,1.96178,1.96178,1.96155,1.96155,24300000.0
2006-12-15 11:08:00,1.96166,1.96166,1.96148,1.96155,58900000.0
2006-12-15 11:09:00,1.96167,1.96179,1.96167,1.9617,59399999.0
2006-12-15 11:10:00,1.96171,1.96176,1.96166,1.96169,68200001.0
2006-12-15 11:11:00,1.96162,1.96162,1.96143,1.96143,73500000.0
2006-12-15 11:12:00,1.96117,1.96117,1.96057,1.96057,67200000.0
2006-12-15 11:13:00,1.96066,1.96079,1.96059,1.96059,86700002.0
2006-12-15 11:14:00,1.96068,1.96077,1.96063,1.9607,107400001.0
2006-12-15 11:15:00,1.96075,1.96085,1.96075,1.96085,21400000.0
2006-12-15 11:16:00,1.96083,1.96108,1.96076,1.96107,32500001.0
2006-12-15 11:17:00,1.96104,1.96131,1.96104,1.96107,88600001.0
2006-12-15 11:18:00,1.9611,1.96114,1.96093,1.961,149000001.0
2006-12-15 11:19:00,1.96078,1.96078,1.96044,1.96048,52300000.0
2006-12-15 11:20:00,1.96048,1.96075,1.96036,1.96067,54900000.0
2006-12-15 11:21:00,1.96064,1.96105,1.96063,1.96102,59099999.0
2006-12-15 11:22:00,1.96104,1.9611,1.9609,1.96097,70200000.0
2006-12-15 11:23:00,1.96093,1.96098,1.9609,1.96096,19400000.0
2006-12-15 11:24:00,1.96093,1.96106,1.96084,1.96106,49600000.0
2006-12-15 11:25:00,1.96099,1.96109,1.9609,1.96092,38000000.0
2006-12-15 11:26:00,1.96093,1.96099,1.96087,1.9609,40999999.0
2006-12-15 11:27:00,1.9609,1.96103,1.96065,1.96065,105000001.0
2006-12-15 11:28:00,1.96072,1.9608,1.96048,1.96049,88500000.0
2006-12-15 11:29:00,1.96018,1.96018,1.95821,1.95834,72500000.0
2006-12-15 11:30:00,1.95825,1.9585,1.95825,1.95835,95700000.0
2006-12-15 11:31:00,1.95814,1.95814,1.95684,1.95697,83700000.0
2006-12-15 11:32:00,1.95702,1.9576,1.95702,1.9576,41100000.0
2006-12-15 11:33:00,1.95753,1.95793,1.95747,1.95779,43100000.0
2006-12-15 11:34:00,1.95788,1.95816,1.95772,1.95816,42900000.0
2006-12-15 11:35:00,1.95827,1.95827,1.95809,1.95826,63200000.0
2006-12-15 11:36:00,1.95816,1.95816,1.95788,1.95791,38200000.0
2006-12-15 11:37:00,1.95788,1.95788,1.95744,1.95757,59300000.0
2006-12-15 11:38:00,1.95769,1.95775,1.95759,1.95765,79200000.0
2006-12-15 11:39:00,1.9578,1.95803,1.9578,1.95793,65000001.0
2006-12-15 11:40:00,1.95775,1.95787,1.95767,1.95774,48400000.0
2006-12-15 11:41:00,1.9577,1.95781,1.95763,1.95781,74700001.0
2006-12-15 11:42:00,1.95789,1.95791,1.95772,1.95781,75899999.0
2006-12-15 11:43:00,1.9577,1.9577,1.95752,1.95755,60000001.0
2006-12-15 11:44:00,1.95753,1.95753,1.95741,1.95748,51000000.0
2006-12-15 11:45:00,1.95753,1.95753,1.95741,1.95748,60300000.0
2006-12-15 11:46:00,1.95742,1.95745,1.95709,1.95745,113200000.0
2006-12-15 11:47:00,1.95753,1.95759,1.95705,1.95705,95100000.0
2006-12-15 11:48:00,1.95688,1.95688,1.95639,1.95639,72200000.0
2006-12-15 11:49:00,1.95603,1.95621,1.95597,1.95621,57500000.0
2006-12-15 11:50:00,1.9562,1.95629,1.95597,1.95605,101969998.0
2006-12-15 11:51:00,1.95609,1.95614,1.95574,1.95574,71600000.0
2006-12-15 11:52:00,1.95567,1.95598,1.9556,1.95598,54100000.0
2006-12-15 11:53:00,1.95594,1.95614,1.95585,1.95612,30300000.0
2006-12-15 11:54:00,1.95608,1.95633,1.95608,1.95616,53900000.0
2006-12-15 11:55:00,1.95626,1.95635,1.9562,1.95635,17400000.0
2006-12-15 11:56:00,1.95644,1.95651,1.95616,1.95616,55800001.0
2006-12-15 11:57:00,1.9562,1.95644,1.95618,1.9564,85899999.0
2006-12-15 11:58:00,1.95639,1.9564,1.95623,1.95624,90100000.0
2006-12-15 11:59:00,1.95622,1.95624,1.9561,1.9562,88499999.0
2006-12-15 12:00:00,1.95613,1.95627,1.95606,1.95611,120500000.0
2006-12-15 12:01:00,1.9561,1.95637,1.9561,1.95625,71000001.0
2006-12-15 12:02:00,1.95635,1.95667,1.95635,1.95661,53800000.0
2006-12-15 12:03:00,1.9566,1.9566,1.95638,1.95638,43200000.0
2006-12-15 12:04:00,1.95638,1.9567,1.95638,1.95654,90900002.0
2006-12-15 12:05:00,1.9566,1.95743,1.95658,1.95726,68600000.0
2006-12-15 12:06:00,1.95737,1.95751,1.95725,1.95744,68100000.0
2006-12-15 12:07:00,1.95763,1.95782,1.95749,1.95755,46799999.0
2006-12-15 12:08:00,1.95752,1.95782,1.95749,1.95782,107499999.0
2006-12-15 12:09:00,1.95791,1.95791,1.95767,1.9577,75099999.0
2006-12-15 12:10:00,1.95777,1.95781,1.95773,1.95777,33200000.0
2006-12-15 12:11:00,1.95775,1.95788,1.95775,1.95782,52099999.0
2006-12-15 12:12:00,1.95773,1.95775,1.95762,1.95775,42399999.0
2006-12-15 12:13:00,1.95785,1.95796,1.95781,1.95781,85500001.0
2006-12-15 12:14:00,1.9579,1.9579,1.95752,1.95761,72500000.0
2006-12-15 12:15:00,1.9576,1.9576,1.95741,1.95742,20800000.0
2006-12-15 12:16:00,1.95763,1.95775,1.95736,1.9574,71699999.0
2006-12-15 12:17:00,1.9574,1.9574,1.95689,1.95708,102000000.0
2006-12-15 12:18:00,1.95703,1.95711,1.95692,1.95692,90200001.0
2006-12-15 12:19:00,1.95699,1.95722,1.95699,1.95707,74200000.0
2006-12-15 12:20:00,1.95713,1.95713,1.95698,1.95713,47100000.0
2006-12-15 12:21:00,1.957,1.95712,1.95683,1.957,56800000.0
2006-12-15 12:22:00,1.95702,1.95722,1.95702,1.9572,54199999.0
2006-12-15 12:23:00,1.95727,1.95729,1.95716,1.95716,51500000.0
2006-12-15 12:24:00,1.95715,1.95729,1.95711,1.95723,36900000.0
2006-12-15 12:25:00,1.95727,1.95754,1.95723,1.95754,93599998.0
2006-12-15 12:26:00,1.95757,1.95757,1.95736,1.95747,29900000.0
2006-12-15 12:27:00,1.95747,1.95754,1.95729,1.95729,51400000.0
2006-12-15 12:28:00,1.95736,1.95736,1.9572,1.95725,117200001.0
2006-12-15 12:29:00,1.95739,1.95767,1.95739,1.95751,95300001.0
2006-12-15 12:30:00,1.95745,1.95757,1.95742,1.95749,121099999.0
2006-12-15 12:31:00,1.95746,1.95746,1.95716,1.95716,100000000.0
2006-12-15 12:32:00,1.95713,1.95729,1.95713,1.95722,59200000.0
2006-12-15 12:33:00,1.95722,1.9573,1.9571,1.95721,77600001.0
2006-12-15 12:34:00,1.95714,1.95714,1.95696,1.95696,14800000.0
2006-12-15 12:35:00,1.95675,1.95678,1.95653,1.95678,54700000.0
2006-12-15 12:36:00,1.9568,1.9568,1.95655,1.9566,144999999.0
2006-12-15 12:37:00,1.95651,1.95668,1.95649,1.95652,31000000.0
2006-12-15 12:38:00,1.95639,1.95659,1.95634,1.95659,86100001.0
2006-12-15 12:39:00,1.95667,1.95694,1.95667,1.95687,58500001.0
2006-12-15 12:40:00,1.95679,1.9569,1.95673,1.95673,62900001.0
2006-12-15 12:41:00,1.95664,1.95674,1.95664,1.95673,74799999.0
2006-12-15 12:42:00,1.9568,1.95717,1.9568,1.95715,39400000.0
2006-12-15 12:43:00,1.95724,1.95739,1.95704,1.95739,79900000.0
2006-12-15 12:44:00,1.95734,1.95753,1.95734,1.95748,63900000.0
2006-12-15 12:45:00,1.95754,1.95758,1.95743,1.95756,21600000.0
2006-12-15 12:46:00,1.95755,1.95755,1.9574,1.9574,35100001.0
2006-12-15 12:47:00,1.9573,1.9573,1.95716,1.95726,105300000.0
2006-12-15 12:48:00,1.95742,1.95752,1.95742,1.95742,35900000.0
2006-12-15 12:49:00,1.95745,1.95767,1.95745,1.95767,31200000.0
2006-12-15 12:50:00,1.95775,1.95778,1.95746,1.95746,67999999.0
2006-12-15 12:51:00,1.95736,1.95805,1.95734,1.95805,64900001.0
2006-12-15 12:52:00,1.95815,1.95877,1.95794,1.95794,126800001.0
2006-12-15 12:53:00,1.9577,1.9578,1.95756,1.95756,28200000.0
2006-12-15 12:54:00,1.95747,1.95758,1.95741,1.9575,36000000.0
2006-12-15 12:55:00,1.95748,1.95762,1.95745,1.95755,43600000.0
2006-12-15 12:56:00,1.95756,1.95764,1.95747,1.9575,34300000.0
2006-12-15 12:57:00,1.95744,1.95744,1.95719,1.95732,93600001.0
2006-12-15 12:58:00,1.9574,1.95744,1.95718,1.95728,59400000.0
2006-12-15 12:59:00,1.95689,1.95716,1.95689,1.95716,9800000.0
2006-12-15 13:00:00,1.95721,1.95721,1.95695,1.95713,61000000.0
2006-12-15 13:01:00,1.9571,1.95719,1.95701,1.95703,43500000.0
2006-12-15 13:02:00,1.95695,1.95697,1.95678,1.95694,99499998.0
2006-12-15 13:03:00,1.95708,1.95719,1.95708,1.9571,48700000.0
2006-12-15 13:04:00,1.9571,1.9571,1.95702,1.95704,56600000.0
2006-12-15 13:05:00,1.957,1.95723,1.957,1.95715,82500000.0
2006-12-15 13:06:00,1.95721,1.95721,1.95699,1.95705,48000000.0
2006-12-15 13:07:00,1.95707,1.95708,1.95695,1.95699,70400000.0
2006-12-15 13:08:00,1.95687,1.95687,1.95649,1.95674,64400001.0
2006-12-15 13:09:00,1.95668,1.95708,1.95668,1.95708,62700000.0
2006-12-15 13:10:00,1.95692,1.95692,1.95675,1.95675,22200000.0
2006-12-15 13:11:00,1.95673,1.95686,1.9567,1.9568,56800000.0
2006-12-15 13:12:00,1.95695,1.95716,1.95695,1.95707,42650000.0
2006-12-15 13:13:00,1.95677,1.95701,1.95677,1.95699,119000003.0
2006-12-15 13:14:00,1.95693,1.95709,1.95693,1.95703,70600001.0
2006-12-15 13:15:00,1.9571,1.95716,1.95701,1.95712,77770001.0
2006-12-15 13:16:00,1.95715,1.95716,1.95669,1.95669,42700000.0
2006-12-15 13:17:00,1.95685,1.95709,1.95685,1.95705,43400000.0
2006-12-15 13:18:00,1.95707,1.95714,1.95685,1.95685,31400000.0
2006-12-15 13:19:00,1.95697,1.95712,1.95695,1.95712,58299998.0
2006-12-15 13:20:00,1.95712,1.95718,1.95703,1.95717,65800000.0
2006-12-15 13:21:00,1.95717,1.95717,1.95701,1.95701,22900000.0
2006-12-15 13:22:00,1.95699,1.95703,1.95697,1.95701,29900000.0
2006-12-15 13:23:00,1.95705,1.95708,1.957,1.95708,73400000.0
2006-12-15 13:24:00,1.9571,1.95722,1.9571,1.95711,59700000.0
2006-12-15 13:25:00,1.95716,1.95725,1.95716,1.95725,24000000.0
2006-12-15 13:26:00,1.95723,1.95729,1.95716,1.95716,76200000.0
2006-12-15 13:27:00,1.95714,1.95714,1.95688,1.95694,93399999.0
2006-12-15 13:28:00,1.95694,1.95706,1.95694,1.95698,45199999.0
2006-12-15 13:29:00,1.957,1.95707,1.9569,1.95707,95200000.0
2006-12-15 13:30:00,1.95709,1.95717,1.95702,1.95702,64299999.0
2006-12-15 13:31:00,1.95705,1.95705,1.95697,1.957,48299999.0
2006-12-15 13:32:00,1.95698,1.95707,1.95693,1.95693,41599999.0
2006-12-15 13:33:00,1.95703,1.95703,1.95692,1.95692,60199999.0
2006-12-15 13:34:00,1.95692,1.95718,1.95692,1.95709,106799998.0
2006-12-15 13:35:00,1.95717,1.95725,1.95709,1.95719,46900000.0
2006-12-15 13:36:00,1.95723,1.9573,1.95704,1.9573,81000000.0
2006-12-15 13:37:00,1.95724,1.95724,1.95691,1.95691,35100000.0
2006-12-15 13:38:00,1.95699,1.95702,1.9569,1.9569,103100000.0
2006-12-15 13:39:00,1.95694,1.95706,1.95694,1.957,52399999.0
2006-12-15 13:40:00,1.95706,1.95718,1.95687,1.95718,78899999.0
2006-12-15 13:41:00,1.95721,1.95721,1.95695,1.95695,59600000.0
2006-12-15 13:42:00,1.957,1.95716,1.95664,1.95675,86500000.0
2006-12-15 13:43:00,1.95686,1.9572,1.95686,1.95713,97099998.0
2006-12-15 13:44:00,1.95706,1.95707,1.95687,1.95694,41700000.0
2006-12-15 13:45:00,1.95687,1.95694,1.95687,1.95692,109500001.0
2006-12-15 13:46:00,1.95688,1.95689,1.95685,1.95689,24400000.0
2006-12-15 13:47:00,1.95698,1.95709,1.95692,1.95692,32400000.0
2006-12-15 13:48:00,1.95686,1.95703,1.95686,1.95703,101300000.0
2006-12-15 13:49:00,1.95696,1.95696,1.95658,1.95668,85800000.0
2006-12-15 13:50:00,1.95674,1.95689,1.95674,1.95687,58099999.0
2006-12-15 13:51:00,1.95691,1.95704,1.95689,1.95704,55400000.0
2006-12-15 13:52:00,1.95718,1.95742,1.95705,1.95742,83800000.0
2006-12-15 13:53:00,1.95733,1.95748,1.95733,1.95745,120599998.0
2006-12-15 13:54:00,1.95743,1.95749,1.95736,1.95741,57750000.0
2006-12-15 13:55:00,1.95736,1.95738,1.95727,1.95738,58000000.0
2006-12-15 13:56:00,1.95743,1.95743,1.95726,1.95734,56099999.0
2006-12-15 13:57:00,1.95733,1.95733,1.95713,1.95713,18500000.0
2006-12-15 13:58:00,1.95701,1.95723,1.95701,1.95714,54550000.0
2006-12-15 13:59:00,1.957,1.957,1.95654,1.95655,17300000.0
2006-12-15 14:00:00,1.95655,1.95674,1.95653,1.95674,82299999.0
2006-12-15 14:01:00,1.95669,1.95685,1.95656,1.95685,73100001.0
2006-12-15 14:02:00,1.9568,1.95694,1.95668,1.95687,116499998.0
2006-12-15 14:03:00,1.9571,1.9571,1.95699,1.95699,89200001.0
2006-12-15 14:04:00,1.95705,1.95721,1.95705,1.95715,40300000.0
2006-12-15 14:05:00,1.95707,1.9572,1.95705,1.95712,164300005.0
2006-12-15 14:06:00,1.95712,1.95713,1.95701,1.95701,23700000.0
2006-12-15 14:07:00,1.957,1.95717,1.957,1.95717,26100000.0
2006-12-15 14:08:00,1.95737,1.95737,1.95713,1.95718,29200000.0
2006-12-15 14:09:00,1.95711,1.95711,1.95672,1.95672,69600000.0
2006-12-15 14:10:00,1.95683,1.95698,1.9567,1.95698,53100001.0
2006-12-15 14:11:00,1.95693,1.95698,1.95683,1.95683,27600000.0
2006-12-15 14:12:00,1.95676,1.95688,1.95665,1.9568,69299998.0
2006-12-15 14:13:00,1.95687,1.95694,1.95681,1.9569,76699999.0
2006-12-15 14:14:00,1.95668,1.95677,1.95665,1.95666,85599998.0
2006-12-15 14:15:00,1.95667,1.95674,1.95657,1.95674,32100000.0
2006-12-15 14:16:00,1.95679,1.95689,1.95664,1.95664,52600000.0
2006-12-15 14:17:00,1.95662,1.95662,1.95647,1.95652,51100000.0
2006-12-15 14:18:00,1.9566,1.95698,1.9566,1.95698,55300000.0
2006-12-15 14:19:00,1.95686,1.95686,1.95657,1.95672,73100002.0
2006-12-15 14:20:00,1.95663,1.95681,1.95663,1.95681,80700001.0
2006-12-15 14:21:00,1.95671,1.95676,1.95663,1.95663,46500000.0
2006-12-15 14:22:00,1.95664,1.95691,1.95664,1.95688,37900000.0
2006-12-15 14:23:00,1.95675,1.95691,1.95673,1.95691,62300000.0
2006-12-15 14:24:00,1.95687,1.95698,1.95677,1.95698,58400000.0
2006-12-15 14:25:00,1.95703,1.95716,1.95691,1.95691,76146992.0
2006-12-15 14:26:00,1.95697,1.957,1.95685,1.9569,66000000.0
2006-12-15 14:27:00,1.957,1.957,1.95681,1.957,36000000.0
2006-12-15 14:28:00,1.95697,1.95722,1.95697,1.95722,76100000.0
2006-12-15 14:29:00,1.95733,1.95733,1.95717,1.95728,34900000.0
2006-12-15 14:30:00,1.95728,1.95732,1.95704,1.95705,60899999.0
2006-12-15 14:31:00,1.957,1.95723,1.957,1.95714,63900000.0
2006-12-15 14:32:00,1.95718,1.9572,1.95711,1.95718,43299999.0
2006-12-15 14:33:00,1.95714,1.95739,1.95714,1.9573,45799999.0
2006-12-15 14:34:00,1.95725,1.95743,1.95725,1.95743,66600001.0
2006-12-15 14:35:00,1.95737,1.95738,1.95735,1.95736,42200001.0
2006-12-15 14:36:00,1.95745,1.95746,1.95721,1.95723,94900001.0
2006-12-15 14:37:00,1.95728,1.95743,1.95725,1.95725,122100000.0
2006-12-15 14:38:00,1.95714,1.95729,1.95714,1.95727,41000001.0
2006-12-15 14:39:00,1.9574,1.95745,1.95727,1.95743,94500000.0
2006-12-15 14:40:00,1.95732,1.95732,1.95715,1.95718,19900000.0
2006-12-15 14:41:00,1.95727,1.95727,1.95709,1.95716,98499999.0
2006-12-15 14:42:00,1.95714,1.95726,1.95706,1.95715,59399999.0
2006-12-15 14:43:00,1.95721,1.95734,1.95712,1.95714,118800000.0
2006-12-15 14:44:00,1.95715,1.95716,1.95706,1.95716,67999999.0
2006-12-15 14:45:00,1.95717,1.95736,1.95717,1.95732,98200000.0
2006-12-15 14:46:00,1.95729,1.95749,1.95729,1.95738,46600000.0
2006-12-15 14:47:00,1.95724,1.95724,1.95698,1.95698,66300000.0
2006-12-15 14:48:00,1.95704,1.95709,1.95687,1.95687,64599998.0
2006-12-15 14:49:00,1.95694,1.95713,1.95693,1.95695,16000000.0
2006-12-15 14:50:00,1.95703,1.95703,1.95689,1.95694,73400000.0
2006-12-15 14:51:00,1.95694,1.95699,1.95682,1.95684,80500000.0
2006-12-15 14:52:00,1.9568,1.95705,1.9568,1.95687,62000000.0
2006-12-15 14:53:00,1.9569,1.9569,1.95674,1.95674,59400000.0
2006-12-15 14:54:00,1.95653,1.95663,1.95645,1.95661,38900000.0
2006-12-15 14:55:00,1.95659,1.95683,1.95657,1.95683,59900000.0
2006-12-15 14:56:00,1.9568,1.9568,1.95657,1.95679,98300001.0
2006-12-15 14:57:00,1.95684,1.95687,1.95657,1.95657,55400000.0
2006-12-15 14:58:00,1.9566,1.9567,1.95648,1.95652,93399998.0
2006-12-15 14:59:00,1.95644,1.95646,1.95601,1.95601,32200000.0
2006-12-15 15:00:00,1.95585,1.95638,1.95585,1.95638,63600000.0
2006-12-15 15:01:00,1.95628,1.95644,1.95625,1.95625,37200000.0
2006-12-15 15:02:00,1.95625,1.95625,1.95605,1.95605,28000000.0
2006-12-15 15:03:00,1.95607,1.95607,1.95595,1.95605,80600000.0
2006-12-15 15:04:00,1.95602,1.95608,1.95598,1.95601,143399996.0
2006-12-15 15:05:00,1.95594,1.95613,1.95594,1.95604,73000000.0
2006-12-15 15:06:00,1.95599,1.95612,1.95598,1.95612,97999998.0
2006-12-15 15:07:00,1.95621,1.95623,1.95616,1.95618,54000000.0
2006-12-15 15:08:00,1.95609,1.95619,1.95598,1.95605,41800000.0
2006-12-15 15:09:00,1.95614,1.95614,1.95594,1.95612,118500001.0
2006-12-15 15:10:00,1.95607,1.95607,1.95603,1.95603,8400000.0
2006-12-15 15:11:00,1.95617,1.9563,1.95612,1.95614,102000001.0
2006-12-15 15:12:00,1.9562,1.95623,1.95613,1.95613,99900002.0
2006-12-15 15:13:00,1.95617,1.95623,1.95613,1.95623,78400000.0
2006-12-15 15:14:00,1.95624,1.95631,1.9562,1.95631,71100000.0
2006-12-15 15:15:00,1.95626,1.95642,1.95624,1.95642,137700001.0
2006-12-15 15:16:00,1.9565,1.95675,1.9565,1.9567,51400000.0
2006-12-15 15:17:00,1.95666,1.9567,1.95643,1.95643,63300000.0
2006-12-15 15:18:00,1.95637,1.95637,1.95617,1.95617,54400000.0
2006-12-15 15:19:00,1.95609,1.95626,1.95607,1.95607,120100000.0
2006-12-15 15:20:00,1.95601,1.95615,1.95574,1.95615,69600000.0
2006-12-15 15:21:00,1.95623,1.95624,1.95609,1.95618,60499999.0
2006-12-15 15:22:00,1.95615,1.95625,1.95605,1.95605,69000000.0
2006-12-15 15:23:00,1.95609,1.95627,1.95604,1.95627,49900000.0
2006-12-15 15:24:00,1.95636,1.95674,1.95625,1.95674,47700001.0
2006-12-15 15:25:00,1.95693,1.95747,1.95687,1.95743,96370000.0
2006-12-15 15:26:00,1.95773,1.95805,1.95752,1.95752,109799998.0
2006-12-15 15:27:00,1.95745,1.95798,1.95745,1.95798,72100000.0
2006-12-15 15:28:00,1.95819,1.95898,1.95819,1.95889,67550000.0
2006-12-15 15:29:00,1.95828,1.9586,1.95738,1.95817,50100000.0
2006-12-15 15:30:00,1.95971,1.96455,1.95971,1.96451,83800001.0
2006-12-15 15:31:00,1.96452,1.96525,1.96444,1.96489,56000000.0
2006-12-15 15:32:00,1.96462,1.96485,1.96395,1.9641,100199999.0
2006-12-15 15:33:00,1.96415,1.96452,1.964,1.96452,50400000.0
2006-12-15 15:34:00,1.9648,1.9648,1.96417,1.9645,59800001.0
2006-12-15 15:35:00,1.96436,1.96436,1.9635,1.96378,66200000.0
2006-12-15 15:36:00,1.96363,1.9641,1.9635,1.9641,23100000.0
2006-12-15 15:37:00,1.96447,1.96512,1.96447,1.96512,75000001.0
2006-12-15 15:38:00,1.96512,1.96534,1.96511,1.96526,22500000.0
2006-12-15 15:39:00,1.96527,1.96562,1.9652,1.96562,79400000.0
2006-12-15 15:40:00,1.96578,1.96625,1.96578,1.96591,74300000.0
2006-12-15 15:41:00,1.96564,1.96564,1.96506,1.96506,47600000.0
2006-12-15 15:42:00,1.96507,1.96528,1.96474,1.96523,92100000.0
2006-12-15 15:43:00,1.96526,1.96542,1.96496,1.96496,74500001.0
2006-12-15 15:44:00,1.96497,1.96514,1.96497,1.96505,70300000.0
2006-12-15 15:45:00,1.96511,1.96554,1.96511,1.96548,61800001.0
2006-12-15 15:46:00,1.96551,1.96557,1.96512,1.96529,74199999.0
2006-12-15 15:47:00,1.96527,1.96534,1.96484,1.96484,39900000.0
2006-12-15 15:48:00,1.96483,1.96483,1.96404,1.96404,125500002.0
2006-12-15 15:49:00,1.96398,1.96428,1.96394,1.96428,101900000.0
2006-12-15 15:50:00,1.96461,1.96491,1.96445,1.96464,54500000.0
2006-12-15 15:51:00,1.96463,1.96485,1.96462,1.96471,18500000.0
2006-12-15 15:52:00,1.96465,1.96469,1.9644,1.96443,70500000.0
2006-12-15 15:53:00,1.96433,1.96474,1.96427,1.96471,114899998.0
2006-12-15 15:54:00,1.96458,1.96502,1.96458,1.96502,42900000.0
2006-12-15 15:55:00,1.96504,1.96504,1.96477,1.96487,43500000.0
2006-12-15 15:56:00,1.9651,1.96546,1.9651,1.96538,45000000.0
2006-12-15 15:57:00,1.9654,1.96551,1.96525,1.9655,33999999.0
2006-12-15 15:58:00,1.96565,1.9661,1.96565,1.96585,101200000.0
2006-12-15 15:59:00,1.96588,1.96602,1.96561,1.96567,108600000.0
2006-12-15 16:00:00,1.96555,1.96579,1.96517,1.96567,67700000.0
2006-12-15 16:01:00,1.96595,1.96595,1.96503,1.96532,71499998.0
2006-12-15 16:02:00,1.96514,1.9655,1.96497,1.96547,105200001.0
2006-12-15 16:03:00,1.96546,1.9655,1.96495,1.96495,66000000.0
2006-12-15 16:04:00,1.96511,1.96528,1.96487,1.96528,66299999.0
2006-12-15 16:05:00,1.96544,1.96591,1.96544,1.96582,72600001.0
2006-12-15 16:06:00,1.96566,1.96568,1.96547,1.96547,69200001.0
2006-12-15 16:07:00,1.96543,1.96544,1.96535,1.96535,60499999.0
2006-12-15 16:08:00,1.96553,1.96585,1.96553,1.96558,45200001.0
2006-12-15 16:09:00,1.96568,1.96593,1.96561,1.96561,79300001.0
2006-12-15 16:10:00,1.96549,1.96562,1.96546,1.96555,54600001.0
2006-12-15 16:11:00,1.96555,1.96555,1.96522,1.96543,86900000.0
2006-12-15 16:12:00,1.96551,1.9656,1.96519,1.96519,85699999.0
2006-12-15 16:13:00,1.96516,1.96521,1.96508,1.96517,53199999.0
2006-12-15 16:14:00,1.96509,1.96543,1.96509,1.96538,100299999.0
2006-12-15 16:15:00,1.96514,1.9652,1.96486,1.96498,67799998.0
2006-12-15 16:16:00,1.96468,1.96468,1.96418,1.96418,54000000.0
2006-12-15 16:17:00,1.96404,1.96427,1.96383,1.96394,141999999.0
2006-12-15 16:18:00,1.96369,1.96369,1.96293,1.96315,64100000.0
2006-12-15 16:19:00,1.96313,1.96335,1.96307,1.96335,30000000.0
2006-12-15 16:20:00,1.96335,1.96338,1.9628,1.96303,55600001.0
2006-12-15 16:21:00,1.96287,1.96287,1.96237,1.96263,40500000.0
2006-12-15 16:22:00,1.96271,1.96326,1.96264,1.96326,64499999.0
2006-12-15 16:23:00,1.96332,1.9639,1.96325,1.96385,76399999.0
2006-12-15 16:24:00,1.96391,1.9643,1.96382,1.9643,95799998.0
2006-12-15 16:25:00,1.96434,1.96439,1.96427,1.9643,96199999.0
2006-12-15 16:26:00,1.9642,1.96428,1.96406,1.96409,84100000.0
2006-12-15 16:27:00,1.96381,1.96397,1.96372,1.96397,104300002.0
2006-12-15 16:28:00,1.964,1.964,1.96368,1.96368,62300001.0
2006-12-15 16:29:00,1.9635,1.9635,1.9633,1.9633,8800000.0
2006-12-15 16:30:00,1.96293,1.96307,1.96279,1.96289,69300000.0
2006-12-15 16:31:00,1.96298,1.96325,1.96298,1.96325,78299999.0
2006-12-15 16:32:00,1.96295,1.96295,1.96175,1.96175,28000000.0
2006-12-15 16:33:00,1.96194,1.96204,1.96187,1.962,47500000.0
2006-12-15 16:34:00,1.96193,1.96205,1.96186,1.9619,72400000.0
2006-12-15 16:35:00,1.96161,1.96161,1.96124,1.96125,45600000.0
2006-12-15 16:36:00,1.96132,1.96136,1.96036,1.96036,77200001.0
2006-12-15 16:37:00,1.95999,1.95999,1.95891,1.95949,100800001.0
2006-12-15 16:38:00,1.95963,1.95972,1.95951,1.95967,94800000.0
2006-12-15 16:39:00,1.95961,1.96038,1.95961,1.96036,42900000.0
2006-12-15 16:40:00,1.96051,1.96065,1.96033,1.96065,75100001.0
2006-12-15 16:41:00,1.96049,1.96107,1.96049,1.96105,47000000.0
2006-12-15 16:42:00,1.96123,1.96146,1.96123,1.96141,23300000.0
2006-12-15 16:43:00,1.96126,1.9617,1.96126,1.96149,108100001.0
2006-12-15 16:44:00,1.9613,1.9613,1.96122,1.96126,57500000.0
2006-12-15 16:45:00,1.96108,1.96108,1.96089,1.96089,7000000.0
2006-12-15 16:46:00,1.96087,1.96105,1.96087,1.96098,74200001.0
2006-12-15 16:47:00,1.96094,1.96102,1.96084,1.96092,51400000.0
2006-12-15 16:48:00,1.96092,1.96098,1.9608,1.96091,102700000.0
2006-12-15 16:49:00,1.96089,1.96089,1.96076,1.96076,3000000.0
2006-12-15 16:50:00,1.96072,1.96079,1.96046,1.96049,73200000.0
2006-12-15 16:51:00,1.9604,1.9604,1.95928,1.95928,29300000.0
2006-12-15 16:52:00,1.95889,1.95935,1.95862,1.95914,27900000.0
2006-12-15 16:53:00,1.95899,1.95904,1.95877,1.95897,73200001.0
2006-12-15 16:54:00,1.95888,1.95902,1.95872,1.95902,27000000.0
2006-12-15 16:55:00,1.95905,1.95905,1.95875,1.95895,102799999.0
2006-12-15 16:56:00,1.959,1.95941,1.95895,1.95932,34700000.0
2006-12-15 16:57:00,1.95937,1.95943,1.95933,1.95943,57200000.0
2006-12-15 16:58:00,1.95924,1.95924,1.95865,1.95865,110399999.0
2006-12-15 16:59:00,1.95831,1.9585,1.95784,1.95784,74000000.0
2006-12-15 17:00:00,1.95736,1.95779,1.95736,1.95754,87300001.0
2006-12-15 17:01:00,1.95761,1.95761,1.95625,1.95625,67900000.0
2006-12-15 17:02:00,1.95605,1.95621,1.95552,1.95552,119349997.0
2006-12-15 17:03:00,1.95545,1.95547,1.95458,1.95458,21000000.0
2006-12-15 17:04:00,1.95441,1.95441,1.95367,1.95385,95500001.0
2006-12-15 17:05:00,1.9539,1.95394,1.95271,1.95271,85200003.0
2006-12-15 17:06:00,1.95212,1.95212,1.95159,1.95178,52100001.0
2006-12-15 17:07:00,1.95188,1.95189,1.95086,1.95122,146799999.0
2006-12-15 17:08:00,1.95131,1.95134,1.95069,1.95072,80200000.0
2006-12-15 17:09:00,1.95068,1.95195,1.95065,1.9519,45200000.0
2006-12-15 17:10:00,1.95192,1.95228,1.95192,1.95218,104699999.0
2006-12-15 17:11:00,1.95208,1.95245,1.95205,1.95245,81600001.0
2006-12-15 17:12:00,1.95266,1.95288,1.95246,1.95268,107899998.0
2006-12-15 17:13:00,1.95271,1.95308,1.95271,1.95301,98000000.0
2006-12-15 17:14:00,1.95291,1.95291,1.9524,1.95243,35700000.0
2006-12-15 17:15:00,1.95222,1.95222,1.95157,1.95165,82200001.0
2006-12-15 17:16:00,1.95175,1.95175,1.95084,1.95103,45799999.0
2006-12-15 17:17:00,1.95094,1.95173,1.95079,1.95173,71600001.0
2006-12-15 17:18:00,1.95195,1.9522,1.9517,1.95219,101699999.0
2006-12-15 17:19:00,1.95222,1.95224,1.95183,1.95183,65000001.0
2006-12-15 17:20:00,1.95176,1.95202,1.9517,1.9517,96599999.0
2006-12-15 17:21:00,1.9517,1.95249,1.9517,1.95249,49099999.0
2006-12-15 17:22:00,1.9527,1.95276,1.9525,1.9525,37600000.0
2006-12-15 17:23:00,1.95215,1.95215,1.95182,1.95182,56200000.0
2006-12-15 17:24:00,1.95188,1.95208,1.95188,1.95208,42699999.0
2006-12-15 17:25:00,1.95219,1.95221,1.95202,1.95205,28900000.0
2006-12-15 17:26:00,1.95222,1.9523,1.95214,1.95228,61100000.0
2006-12-15 17:27:00,1.95239,1.95239,1.95192,1.95199,52400000.0
2006-12-15 17:28:00,1.952,1.952,1.95155,1.95195,109100000.0
2006-12-15 17:29:00,1.95203,1.95204,1.95181,1.95184,79300000.0
2006-12-15 17:30:00,1.95164,1.95195,1.95164,1.95195,164700003.0
2006-12-15 17:31:00,1.95189,1.95196,1.95189,1.95196,40700000.0
2006-12-15 17:32:00,1.95202,1.95202,1.95128,1.95128,59500000.0
2006-12-15 17:33:00,1.9514,1.95158,1.95129,1.95158,95900001.0
2006-12-15 17:34:00,1.95166,1.95166,1.95069,1.95069,97100000.0
2006-12-15 17:35:00,1.95048,1.95048,1.95001,1.95016,78999999.0
2006-12-15 17:36:00,1.95043,1.95084,1.95043,1.95084,36800001.0
2006-12-15 17:37:00,1.95085,1.9509,1.95065,1.95078,49600000.0
2006-12-15 17:38:00,1.95075,1.95092,1.95075,1.95082,16200000.0
2006-12-15 17:39:00,1.95099,1.9512,1.95086,1.95118,57400001.0
2006-12-15 17:40:00,1.95152,1.9523,1.95152,1.9523,52900001.0
2006-12-15 17:41:00,1.95218,1.95223,1.95203,1.95212,46800001.0
2006-12-15 17:42:00,1.95208,1.95219,1.952,1.952,69199998.0
2006-12-15 17:43:00,1.95211,1.95287,1.95211,1.95269,49700001.0
2006-12-15 17:44:00,1.9526,1.95266,1.95219,1.95219,65200000.0
2006-12-15 17:45:00,1.95207,1.95243,1.95205,1.95209,103600000.0
2006-12-15 17:46:00,1.95213,1.95227,1.95206,1.95227,45599999.0
2006-12-15 17:47:00,1.95234,1.95246,1.95225,1.95227,136200001.0
2006-12-15 17:48:00,1.95216,1.9522,1.9515,1.9515,89300001.0
2006-12-15 17:49:00,1.95143,1.95174,1.95129,1.95151,84400000.0
2006-12-15 17:50:00,1.95127,1.95153,1.95112,1.95153,64799999.0
2006-12-15 17:51:00,1.95155,1.95202,1.95155,1.95202,53599998.0
2006-12-15 17:52:00,1.95201,1.95203,1.95189,1.95203,35600000.0
2006-12-15 17:53:00,1.95192,1.95192,1.95184,1.95187,33100000.0
2006-12-15 17:54:00,1.95175,1.95206,1.95169,1.95202,33600000.0
2006-12-15 17:55:00,1.95203,1.95232,1.95201,1.95205,76499999.0
2006-12-15 17:56:00,1.95198,1.9522,1.95194,1.9522,52899999.0
2006-12-15 17:57:00,1.95209,1.95209,1.95187,1.95187,53700001.0
2006-12-15 17:58:00,1.95195,1.95218,1.95179,1.95179,58000000.0
2006-12-15 17:59:00,1.95163,1.95183,1.95155,1.95174,131500001.0
2006-12-15 18:00:00,1.95192,1.95238,1.95192,1.9523,70600000.0
2006-12-15 18:01:00,1.95246,1.95298,1.95244,1.95292,1056899998.0
2006-12-15 18:02:00,1.95289,1.95289,1.95259,1.9526,1016199992.0
2006-12-15 18:03:00,1.9525,1.95262,1.95213,1.95244,1305700001.0
2006-12-15 18:04:00,1.95236,1.95246,1.95221,1.95237,793200001.0
2006-12-15 18:05:00,1.95239,1.95265,1.95236,1.95265,1053099999.0
2006-12-15 18:06:00,1.95267,1.95267,1.95239,1.95246,975400000.0
2006-12-15 18:07:00,1.95241,1.95258,1.95193,1.95217,1254500003.0
2006-12-15 18:08:00,1.95217,1.95242,1.95201,1.95228,1227950001.0
2006-12-15 18:09:00,1.95232,1.95269,1.95232,1.95245,405899999.0
2006-12-15 18:10:00,1.95232,1.95256,1.95218,1.9525,698349997.0
2006-12-15 18:11:00,1.95242,1.95259,1.95241,1.95247,736200005.0
2006-12-15 18:12:00,1.95244,1.95265,1.95216,1.95219,822400002.0
2006-12-15 18:13:00,1.95217,1.95226,1.95198,1.95207,552400002.0
2006-12-15 18:14:00,1.95193,1.95203,1.95177,1.95182,790699994.0
2006-12-15 18:15:00,1.95175,1.95198,1.95162,1.9518,832999997.0
2006-12-15 18:16:00,1.95194,1.9523,1.95192,1.95215,786699999.0
2006-12-15 18:17:00,1.95219,1.95242,1.95217,1.95225,467700003.0
2006-12-15 18:18:00,1.95221,1.95235,1.95215,1.95217,622900002.0
2006-12-15 18:19:00,1.95227,1.95248,1.95221,1.95248,479400000.0
2006-12-15 18:20:00,1.95258,1.95272,1.95238,1.95258,507000003.0
2006-12-15 18:21:00,1.9526,1.95286,1.95251,1.95267,604599996.0
2006-12-15 18:22:00,1.95263,1.95272,1.95253,1.95268,600300003.0
2006-12-15 18:23:00,1.9527,1.95289,1.95263,1.95283,872099996.0
2006-12-15 18:24:00,1.95287,1.95287,1.95263,1.95273,709499993.0
2006-12-15 18:25:00,1.95256,1.95275,1.95256,1.95268,596599998.0
2006-12-15 18:26:00,1.95271,1.95285,1.95259,1.95284,600200000.0
2006-12-15 18:27:00,1.9528,1.9528,1.95247,1.95276,685799998.0
2006-12-15 18:28:00,1.95274,1.95282,1.95269,1.95275,468900003.0
2006-12-15 18:29:00,1.95288,1.95311,1.95275,1.95291,789900001.0
2006-12-15 18:30:00,1.95304,1.95312,1.95291,1.95291,693400001.0
2006-12-15 18:31:00,1.95292,1.9531,1.95292,1.95303,453900000.0
2006-12-15 18:32:00,1.95305,1.95319,1.953,1.95305,326999999.0
2006-12-15 18:33:00,1.95303,1.95316,1.95294,1.95294,765299998.0
2006-12-15 18:34:00,1.95293,1.95311,1.95291,1.95299,787499995.0
2006-12-15 18:35:00,1.95297,1.95362,1.95297,1.95361,397800003.0
2006-12-15 18:36:00,1.95368,1.95391,1.95335,1.95339,98299999.0
2006-12-15 18:37:00,1.95342,1.95363,1.95338,1.95351,175999999.0
2006-12-15 18:38:00,1.95364,1.95427,1.95364,1.95412,180500001.0
2006-12-15 18:39:00,1.95406,1.95412,1.95381,1.95392,255100000.0
2006-12-15 18:40:00,1.95392,1.9542,1.95392,1.95408,329900002.0
2006-12-15 18:41:00,1.95407,1.95449,1.95407,1.95445,339200003.0
2006-12-15 18:42:00,1.95433,1.9544,1.95418,1.95424,113100000.0
2006-12-15 18:43:00,1.95427,1.95431,1.95404,1.95412,100999999.0
2006-12-15 18:44:00,1.95404,1.95415,1.954,1.95403,372000005.0
2006-12-15 18:45:00,1.95397,1.95407,1.95384,1.95407,164300002.0
2006-12-15 18:46:00,1.95408,1.95408,1.95391,1.95391,160399999.0
2006-12-15 18:47:00,1.95385,1.95385,1.95336,1.95336,209199998.0
2006-12-15 18:48:00,1.95323,1.95334,1.95315,1.9532,244200001.0
2006-12-15 18:49:00,1.95311,1.95311,1.95276,1.95296,58000000.0
2006-12-15 18:50:00,1.953,1.95302,1.95281,1.95288,236499997.0
2006-12-15 18:51:00,1.95302,1.95331,1.95302,1.9533,465299995.0
2006-12-15 18:52:00,1.95338,1.95358,1.95338,1.95339,491499998.0
2006-12-15 18:53:00,1.95332,1.95339,1.95326,1.95326,473099998.0
2006-12-15 18:54:00,1.95325,1.9534,1.95321,1.95325,244600001.0
2006-12-15 18:55:00,1.95328,1.95352,1.95328,1.95332,641799998.0
2006-12-15 18:56:00,1.95336,1.95358,1.95336,1.95353,293799996.0
2006-12-15 18:57:00,1.95338,1.95345,1.95318,1.95335,413099999.0
2006-12-15 18:58:00,1.95338,1.9535,1.9532,1.95329,689400006.0
2006-12-15 18:59:00,1.95334,1.95348,1.95331,1.95333,512599995.0
2006-12-15 19:00:00,1.95331,1.95337,1.95316,1.95322,216300000.0
2006-12-15 19:01:00,1.95315,1.95315,1.95286,1.95307,38800000.0
2006-12-15 19:02:00,1.95291,1.95292,1.9524,1.95242,448299997.0
2006-12-15 19:03:00,1.95234,1.95247,1.95205,1.95227,605600001.0
2006-12-15 19:04:00,1.95237,1.95259,1.95225,1.95225,281099998.0
2006-12-15 19:05:00,1.95221,1.95221,1.95197,1.95207,135700000.0
2006-12-15 19:06:00,1.95201,1.95201,1.95172,1.95186,522600001.0
2006-12-15 19:07:00,1.95187,1.95219,1.95186,1.95202,330999996.0
2006-12-15 19:08:00,1.95192,1.95201,1.95169,1.95169,467500000.0
2006-12-15 19:09:00,1.95162,1.95162,1.9513,1.95155,263699999.0
2006-12-15 19:10:00,1.95151,1.95173,1.95145,1.95169,391199995.0
2006-12-15 19:11:00,1.95171,1.95195,1.95162,1.95183,158699998.0
2006-12-15 19:12:00,1.95182,1.95196,1.95182,1.95187,251499995.0
2006-12-15 19:13:00,1.95187,1.95187,1.95147,1.95159,391899998.0
2006-12-15 19:14:00,1.95138,1.95151,1.95134,1.95151,240870000.0
2006-12-15 19:15:00,1.95156,1.95196,1.95156,1.95196,361899994.0
2006-12-15 19:16:00,1.95197,1.95201,1.95179,1.95182,101899999.0
2006-12-15 19:17:00,1.95184,1.95193,1.95184,1.95193,133400001.0
2006-12-15 19:18:00,1.95187,1.95203,1.95184,1.95203,342499995.0
2006-12-15 19:19:00,1.95204,1.9524,1.95204,1.95238,323499997.0
2006-12-15 19:20:00,1.95243,1.95267,1.95243,1.95243,316700000.0
2006-12-15 19:21:00,1.95236,1.95238,1.95225,1.95231,448699994.0
2006-12-15 19:22:00,1.95227,1.95242,1.95219,1.95239,267800000.0
2006-12-15 19:23:00,1.95237,1.95245,1.95227,1.95229,395399997.0
2006-12-15 19:24:00,1.95224,1.95231,1.95217,1.95225,146799999.0
2006-12-15 19:25:00,1.95215,1.95215,1.95177,1.95185,86499999.0
2006-12-15 19:26:00,1.95184,1.95204,1.95178,1.95187,354250003.0
2006-12-15 19:27:00,1.95193,1.952,1.95182,1.95183,485600000.0
2006-12-15 19:28:00,1.95187,1.95187,1.95164,1.9517,375100002.0
2006-12-15 19:29:00,1.95163,1.95175,1.95135,1.95135,334500000.0
2006-12-15 19:30:00,1.95122,1.95125,1.95072,1.95072,560700002.0
2006-12-15 19:31:00,1.95065,1.9507,1.95049,1.95059,203200000.0
2006-12-15 19:32:00,1.95056,1.95056,1.95014,1.95017,375399997.0
2006-12-15 19:33:00,1.95033,1.95068,1.95024,1.95061,193699998.0
2006-12-15 19:34:00,1.95063,1.95082,1.95053,1.95068,194900001.0
2006-12-15 19:35:00,1.95074,1.95126,1.95073,1.95079,288599997.0
2006-12-15 19:36:00,1.95072,1.95105,1.95066,1.95105,413600002.0
2006-12-15 19:37:00,1.95106,1.95119,1.95091,1.95117,215046994.0
2006-12-15 19:38:00,1.95119,1.95136,1.95118,1.95125,100700000.0
2006-12-15 19:39:00,1.9513,1.95192,1.9513,1.95192,180699998.0
2006-12-15 19:40:00,1.95207,1.95269,1.95203,1.95256,434300005.0
2006-12-15 19:41:00,1.95254,1.95254,1.95216,1.95216,347699997.0
2006-12-15 19:42:00,1.95205,1.95205,1.9516,1.95167,244100002.0
2006-12-15 19:43:00,1.95155,1.95155,1.95106,1.95126,121600001.0
2006-12-15 19:44:00,1.95124,1.95146,1.95124,1.95146,363699998.0
2006-12-15 19:45:00,1.95146,1.95146,1.95121,1.95122,108600000.0
2006-12-15 19:46:00,1.9512,1.95127,1.95116,1.95119,282000000.0
2006-12-15 19:47:00,1.95125,1.95125,1.95084,1.95093,100500001.0
2006-12-15 19:48:00,1.95089,1.95104,1.95073,1.95097,169800000.0
2006-12-15 19:49:00,1.95108,1.95114,1.95091,1.95114,293899995.0
2006-12-15 19:50:00,1.95122,1.95122,1.95095,1.95122,373700004.0
2006-12-15 19:51:00,1.95115,1.95118,1.95096,1.95106,253299998.0
2006-12-15 19:52:00,1.95107,1.9512,1.95102,1.95113,176600001.0
2006-12-15 19:53:00,1.95117,1.95117,1.9509,1.95103,71000000.0
2006-12-15 19:54:00,1.95121,1.95138,1.95121,1.95138,173950002.0
2006-12-15 19:55:00,1.95146,1.95226,1.95146,1.95226,86300001.0
2006-12-15 19:56:00,1.95225,1.95247,1.95213,1.95245,278499998.0
2006-12-15 19:57:00,1.95238,1.95253,1.95204,1.95204,292499999.0
2006-12-15 19:58:00,1.95201,1.95218,1.95201,1.95205,290599998.0
2006-12-15 19:59:00,1.95201,1.95221,1.95201,1.95213,370800004.0
2006-12-15 20:00:00,1.95221,1.9523,1.95214,1.95225,211300002.0
2006-12-15 20:01:00,1.95228,1.95241,1.95227,1.95227,265800000.0
2006-12-15 20:02:00,1.95223,1.9523,1.9522,1.95221,107999999.0
2006-12-15 20:03:00,1.95222,1.95222,1.95207,1.95211,139199999.0
2006-12-15 20:04:00,1.95207,1.95207,1.95182,1.95182,139900000.0
2006-12-15 20:05:00,1.95185,1.9521,1.95179,1.95197,289399997.0
2006-12-15 20:06:00,1.95198,1.95208,1.95191,1.95192,176900000.0
2006-12-15 20:07:00,1.95198,1.95203,1.95192,1.95192,151600002.0
2006-12-15 20:08:00,1.95203,1.95203,1.95179,1.95187,330099999.0
2006-12-15 20:09:00,1.95174,1.95177,1.95158,1.95162,139499999.0
2006-12-15 20:10:00,1.95157,1.9516,1.95149,1.95155,115399999.0
2006-12-15 20:11:00,1.95167,1.95167,1.95149,1.9515,37800000.0
2006-12-15 20:12:00,1.95147,1.9515,1.95105,1.95105,488700000.0
2006-12-15 20:13:00,1.95096,1.95105,1.95087,1.95087,204100000.0
2006-12-15 20:14:00,1.95095,1.95135,1.95095,1.95134,97200000.0
2006-12-15 20:15:00,1.95134,1.95174,1.95128,1.95157,351499998.0
2006-12-15 20:16:00,1.95155,1.95164,1.95152,1.95164,111100001.0
2006-12-15 20:17:00,1.95162,1.95162,1.95137,1.95137,34900000.0
2006-12-15 20:18:00,1.95133,1.9514,1.95124,1.9513,133599999.0
2006-12-15 20:19:00,1.9513,1.9513,1.95118,1.9512,121599999.0
2006-12-15 20:20:00,1.95107,1.95116,1.95084,1.95084,161000000.0
2006-12-15 20:21:00,1.95075,1.95075,1.95051,1.95052,173500001.0
2006-12-15 20:22:00,1.95048,1.95057,1.95043,1.95043,95600000.0
2006-12-15 20:23:00,1.95043,1.95065,1.9504,1.95048,368699999.0
2006-12-15 20:24:00,1.95043,1.95043,1.95018,1.95019,99000001.0
2006-12-15 20:25:00,1.95015,1.95048,1.95001,1.95048,380400000.0
2006-12-15 20:26:00,1.95048,1.9506,1.95045,1.95046,584899995.0
2006-12-15 20:27:00,1.95054,1.95074,1.9504,1.95074,309100003.0
2006-12-15 20:28:00,1.95064,1.95076,1.95053,1.95069,374399999.0
2006-12-15 20:29:00,1.95079,1.95099,1.95075,1.95098,181100000.0
2006-12-15 20:30:00,1.95098,1.95106,1.95083,1.95093,895399997.0
2006-12-15 20:31:00,1.951,1.95163,1.95095,1.95135,478699996.0
2006-12-15 20:32:00,1.95142,1.95173,1.95138,1.95169,532846994.0
2006-12-15 20:33:00,1.95174,1.95232,1.95172,1.95216,231899999.0
2006-12-15 20:34:00,1.95222,1.95222,1.95211,1.95211,136300003.0
2006-12-15 20:35:00,1.95203,1.95203,1.95182,1.95193,88200001.0
2006-12-15 20:36:00,1.95192,1.952,1.95192,1.95196,202000002.0
2006-12-15 20:37:00,1.95185,1.95187,1.95163,1.95163,158199998.0
2006-12-15 20:38:00,1.95155,1.95157,1.95131,1.95148,215300001.0
2006-12-15 20:39:00,1.95157,1.95162,1.9514,1.95162,287100001.0
2006-12-15 20:40:00,1.95167,1.95184,1.95157,1.95161,156300000.0
2006-12-15 20:41:00,1.95153,1.95164,1.95141,1.95157,286799998.0
2006-12-15 20:42:00,1.95159,1.95159,1.95133,1.95147,65300000.0
2006-12-15 20:43:00,1.95154,1.95165,1.95146,1.9516,274499999.0
2006-12-15 20:44:00,1.9516,1.95173,1.95157,1.95173,408899997.0
2006-12-15 20:45:00,1.95177,1.95202,1.95177,1.95202,115500001.0
2006-12-15 20:46:00,1.95197,1.95205,1.95197,1.95205,148899999.0
2006-12-15 20:47:00,1.95202,1.95227,1.95202,1.95215,514699996.0
2006-12-15 20:48:00,1.95201,1.95201,1.95188,1.95195,196449999.0
2006-12-15 20:49:00,1.95197,1.95201,1.95187,1.95195,80300000.0
2006-12-15 20:50:00,1.95186,1.95194,1.95176,1.95193,373699995.0
2006-12-15 20:51:00,1.95183,1.95194,1.95179,1.95179,323500003.0
2006-12-15 20:52:00,1.9517,1.9519,1.9517,1.95177,214800000.0
2006-12-15 20:53:00,1.95178,1.95185,1.95172,1.95178,583200000.0
2006-12-15 20:54:00,1.95187,1.9519,1.95173,1.95173,351499998.0
2006-12-15 20:55:00,1.95177,1.95198,1.95177,1.95181,316799999.0
2006-12-15 20:56:00,1.9518,1.95184,1.95171,1.95179,430299999.0
2006-12-15 20:57:00,1.95181,1.95191,1.95178,1.95181,514200004.0
2006-12-15 20:58:00,1.95188,1.95195,1.9518,1.95186,223800002.0
2006-12-15 20:59:00,1.95182,1.95189,1.95174,1.95177,735770003.0
2006-12-15 21:00:00,1.95178,1.95201,1.95177,1.95183,355549998.0
2006-12-15 21:01:00,1.95173,1.95181,1.9516,1.9517,377200000.0
2006-12-15 21:02:00,1.95168,1.95168,1.95153,1.95163,206800001.0
2006-12-15 21:03:00,1.95152,1.9516,1.95143,1.95151,228199997.0
2006-12-15 21:04:00,1.95148,1.95148,1.95137,1.95143,170800001.0
2006-12-15 21:05:00,1.9514,1.95155,1.95135,1.95143,158300000.0
2006-12-15 21:06:00,1.95136,1.95137,1.95128,1.95137,200699999.0
2006-12-15 21:07:00,1.9515,1.9515,1.95142,1.95148,73499999.0
2006-12-15 21:08:00,1.95153,1.95153,1.95147,1.9515,29000000.0
2006-12-15 21:09:00,1.95145,1.95151,1.95139,1.95141,82000000.0
2006-12-15 21:10:00,1.95145,1.95145,1.95141,1.95145,133300001.0
2006-12-15 21:11:00,1.95143,1.95159,1.95143,1.95145,90699998.0
2006-12-15 21:12:00,1.9516,1.95181,1.95155,1.95181,80199999.0
2006-12-15 21:13:00,1.95172,1.9518,1.95163,1.95163,169100001.0
2006-12-15 21:14:00,1.95169,1.95192,1.95163,1.95168,289900000.0
2006-12-15 21:15:00,1.95169,1.95178,1.95158,1.95165,309700001.0
2006-12-15 21:16:00,1.95168,1.95176,1.95168,1.95168,95600000.0
2006-12-15 21:17:00,1.95167,1.9518,1.95159,1.95173,130800001.0
2006-12-15 21:18:00,1.95173,1.95177,1.95165,1.95165,41299999.0
2006-12-15 21:19:00,1.9517,1.95174,1.95147,1.95147,133499999.0
2006-12-15 21:20:00,1.9515,1.95171,1.95149,1.95163,426400004.0
2006-12-15 21:21:00,1.95161,1.95165,1.95156,1.95165,149099999.0
2006-12-15 21:22:00,1.9515,1.95163,1.9515,1.95159,165100002.0
2006-12-15 21:23:00,1.95153,1.95153,1.95152,1.95152,14000000.0
2006-12-15 21:24:00,1.95138,1.95144,1.95117,1.95131,220399999.0
2006-12-15 21:25:00,1.95114,1.95114,1.9509,1.95097,203599998.0
2006-12-15 21:26:00,1.95097,1.9511,1.95097,1.95102,141499995.0
2006-12-15 21:27:00,1.951,1.95107,1.95087,1.95107,84399999.0
2006-12-15 21:28:00,1.95111,1.95117,1.95101,1.95103,231100000.0
2006-12-15 21:29:00,1.951,1.951,1.95087,1.95088,45900000.0
2006-12-15 21:30:00,1.95093,1.95115,1.95089,1.95104,33400000.0
2006-12-15 21:31:00,1.95105,1.95105,1.951,1.95105,27900000.0
2006-12-15 21:32:00,1.95107,1.95123,1.951,1.95123,232500000.0
2006-12-15 21:33:00,1.95125,1.95128,1.95118,1.95123,215300002.0
2006-12-15 21:34:00,1.95121,1.95121,1.9511,1.95112,210900000.0
2006-12-15 21:35:00,1.95118,1.95118,1.9511,1.9511,47700001.0
2006-12-15 21:36:00,1.95113,1.95123,1.95113,1.95118,94700000.0
2006-12-15 21:37:00,1.95117,1.95133,1.95115,1.95133,232699999.0
2006-12-15 21:38:00,1.9513,1.9513,1.95121,1.95121,146400001.0
2006-12-15 21:39:00,1.9512,1.9512,1.95109,1.9511,76500000.0
2006-12-15 21:40:00,1.95108,1.95111,1.95103,1.95103,141299998.0
2006-12-15 21:41:00,1.95096,1.95099,1.95067,1.95067,170599998.0
2006-12-15 21:42:00,1.95061,1.95061,1.9505,1.9505,95599999.0
2006-12-15 21:43:00,1.95043,1.95059,1.95041,1.95044,78999999.0
2006-12-15 21:44:00,1.95049,1.95058,1.95025,1.95025,70000000.0
2006-12-15 21:45:00,1.95025,1.95071,1.95025,1.95071,70900000.0
2006-12-15 21:46:00,1.95079,1.951,1.95077,1.95077,97199999.0
2006-12-15 21:47:00,1.95075,1.95084,1.95068,1.95081,161999996.0
2006-12-15 21:48:00,1.95082,1.95106,1.95082,1.95106,69100000.0
2006-12-15 21:49:00,1.95093,1.95093,1.95072,1.95082,97599998.0
2006-12-15 21:50:00,1.95085,1.95085,1.95042,1.95042,94400001.0
2006-12-15 21:51:00,1.95042,1.95042,1.95019,1.95021,143900001.0
2006-12-15 21:52:00,1.95026,1.95038,1.95026,1.95035,91199999.0
2006-12-15 21:53:00,1.95031,1.95031,1.95002,1.95002,40399999.0
2006-12-15 21:54:00,1.95008,1.95021,1.95005,1.95005,123000000.0
2006-12-15 21:55:00,1.95007,1.95015,1.95006,1.9501,168100001.0
2006-12-15 21:56:00,1.95012,1.95032,1.95012,1.95032,142900001.0
2006-12-15 21:57:00,1.95033,1.95033,1.95015,1.95015,49000000.0
2006-12-15 21:58:00,1.95018,1.95021,1.95005,1.9501,67100000.0
2006-12-15 21:59:00,1.95008,1.9501,1.94995,1.95,356100000.0
2006-12-15 22:00:00,1.95017,1.95025,1.95009,1.95009,127599999.0
2006-12-15 22:01:00,1.95012,1.95016,1.95001,1.95005,142800001.0
2006-12-15 22:02:00,1.95008,1.95013,1.94997,1.95013,182100000.0
2006-12-15 22:03:00,1.94998,1.95007,1.94992,1.95007,98199999.0
2006-12-15 22:04:00,1.95001,1.95004,1.9498,1.94998,323500001.0
2006-12-15 22:05:00,1.94993,1.94997,1.94988,1.9499,111500000.0
2006-12-15 22:06:00,1.94999,1.95051,1.94999,1.95051,46400000.0
2006-12-15 22:07:00,1.95058,1.95058,1.95036,1.95047,103099999.0
2006-12-15 22:08:00,1.95052,1.95058,1.95049,1.95049,64800000.0
2006-12-15 22:09:00,1.95045,1.95045,1.9503,1.9504,80999999.0
2006-12-15 22:10:00,1.95054,1.95068,1.95039,1.95046,69900001.0
2006-12-15 22:11:00,1.95057,1.95063,1.95053,1.95058,71200000.0
2006-12-15 22:12:00,1.95057,1.95066,1.95054,1.95061,113099999.0
2006-12-15 22:13:00,1.95069,1.95086,1.95069,1.95085,109100001.0
2006-12-15 22:14:00,1.95092,1.95096,1.95089,1.95093,65900001.0
2006-12-15 22:15:00,1.95093,1.95097,1.9507,1.95084,231100001.0
2006-12-15 22:16:00,1.95085,1.95101,1.95085,1.95097,322000001.0
2006-12-15 22:17:00,1.95105,1.9514,1.95105,1.9514,31200000.0
2006-12-15 22:18:00,1.95142,1.95142,1.95117,1.95119,64500000.0
2006-12-15 22:19:00,1.95129,1.95129,1.95109,1.95119,65700000.0
2006-12-15 22:20:00,1.95119,1.95129,1.9511,1.9511,83099998.0
2006-12-15 22:21:00,1.95108,1.95112,1.95087,1.95087,96300000.0
2006-12-15 22:22:00,1.95084,1.95127,1.95084,1.95113,126299999.0
2006-12-15 22:23:00,1.95116,1.95139,1.95115,1.95118,162199998.0
2006-12-15 22:24:00,1.95118,1.95125,1.95112,1.95123,108700000.0
2006-12-15 22:25:00,1.95128,1.9513,1.95125,1.95128,69500000.0
2006-12-15 22:26:00,1.9513,1.95133,1.95128,1.95131,37000000.0
2006-12-15 22:27:00,1.95127,1.95133,1.95119,1.95123,69100000.0
2006-12-15 22:28:00,1.95115,1.95143,1.95115,1.95139,104000002.0
2006-12-15 22:29:00,1.95136,1.95136,1.95101,1.95101,266000000.0
2006-12-15 22:30:00,1.95105,1.9513,1.95101,1.95101,93300000.0
2006-12-15 22:31:00,1.95098,1.9511,1.95098,1.95106,41700000.0
2006-12-15 22:32:00,1.95102,1.95141,1.95102,1.95113,251399998.0
2006-12-15 22:33:00,1.9511,1.95118,1.95107,1.95107,111300001.0
2006-12-15 22:34:00,1.95105,1.95107,1.95092,1.95098,210100001.0
2006-12-15 22:35:00,1.95103,1.95128,1.95103,1.95128,58400001.0
2006-12-15 22:36:00,1.9514,1.9514,1.95129,1.9513,68000000.0
2006-12-15 22:37:00,1.95142,1.95142,1.95117,1.95117,100400001.0
2006-12-15 22:38:00,1.95124,1.95124,1.95097,1.95104,80299999.0
2006-12-15 22:39:00,1.95105,1.95105,1.95096,1.951,47600001.0
2006-12-15 22:40:00,1.951,1.95134,1.95099,1.95134,49100000.0
2006-12-15 22:41:00,1.9514,1.95154,1.95131,1.95133,88800000.0
2006-12-15 22:42:00,1.95146,1.95146,1.95128,1.9513,44200000.0
2006-12-15 22:43:00,1.95109,1.95109,1.95089,1.95096,101500000.0
2006-12-15 22:44:00,1.95099,1.95113,1.95099,1.951,175800001.0
2006-12-15 22:45:00,1.95097,1.95108,1.95097,1.95105,100100002.0
2006-12-15 22:46:00,1.95104,1.9511,1.95098,1.9511,49500000.0
2006-12-15 22:47:00,1.95118,1.95129,1.95117,1.95127,79299999.0
2006-12-15 22:48:00,1.95125,1.95127,1.95119,1.95119,22400000.0
2006-12-15 22:49:00,1.95137,1.95175,1.95137,1.95175,29600000.0
2006-12-15 22:50:00,1.95185,1.9519,1.9517,1.9518,105699998.0
2006-12-15 22:51:00,1.95168,1.95172,1.95162,1.95162,67600000.0
2006-12-15 22:52:00,1.95169,1.95169,1.95148,1.95157,20900000.0
2006-12-15 22:53:00,1.95156,1.95156,1.95109,1.95128,73499998.0
2006-12-15 22:54:00,1.95124,1.95136,1.95124,1.95127,47200000.0
2006-12-15 22:55:00,1.95128,1.95144,1.95128,1.95142,33000000.0
2006-12-15 22:56:00,1.95138,1.9514,1.9513,1.95134,62800000.0
2006-12-15 22:57:00,1.95141,1.95159,1.95141,1.95159,6400000.0
2006-12-15 22:58:00,1.95155,1.95176,1.95155,1.95169,90999998.0
2006-12-15 22:59:00,1.95174,1.95174,1.95147,1.95155,98299998.0
2006-12-15 23:00:00,1.95135,1.95135,1.95125,1.95135,18900000.0
2006-12-15 23:01:00,1.95145,1.95156,1.9514,1.9514,25200000.0
2006-12-15 23:02:00,1.95151,1.95157,1.9514,1.9514,48699999.0
2006-12-15 23:03:00,1.95155,1.95155,1.95144,1.95145,109900003.0
2006-12-15 23:04:00,1.95147,1.95157,1.95146,1.95155,36900000.0
2006-12-15 23:05:00,1.95153,1.95161,1.95149,1.95157,41900000.0
2006-12-15 23:06:00,1.95152,1.95158,1.95139,1.95151,80900000.0
2006-12-15 23:07:00,1.95158,1.9517,1.95158,1.95167,73800001.0
2006-12-15 23:08:00,1.95164,1.95164,1.95152,1.9516,105599998.0
2006-12-15 23:09:00,1.95158,1.95165,1.95158,1.9516,42399999.0
2006-12-15 23:10:00,1.9517,1.95196,1.9517,1.9519,74000000.0
2006-12-15 23:11:00,1.95192,1.95204,1.95185,1.95185,60299999.0
2006-12-15 23:12:00,1.95177,1.95187,1.95177,1.95178,43800001.0
2006-12-15 23:13:00,1.95178,1.95182,1.95166,1.95175,77100000.0
2006-12-15 23:14:00,1.95171,1.95184,1.95163,1.95184,89700001.0
2006-12-15 23:15:00,1.95185,1.95194,1.95185,1.9519,60999999.0
2006-12-15 23:16:00,1.95197,1.95197,1.95193,1.95193,26600000.0
2006-12-15 23:17:00,1.95186,1.95194,1.95186,1.95194,75200000.0
2006-12-15 23:18:00,1.95194,1.95196,1.9518,1.95185,38000000.0
2006-12-15 23:19:00,1.95196,1.95196,1.95178,1.95178,113200003.0
2006-12-15 23:20:00,1.95185,1.95188,1.95183,1.95188,79800003.0
2006-12-15 23:21:00,1.95186,1.95191,1.95175,1.95177,83300001.0
2006-12-15 23:22:00,1.95171,1.95184,1.95171,1.95184,35699999.0
2006-12-15 23:23:00,1.95178,1.95188,1.95174,1.95188,68400000.0
2006-12-15 23:24:00,1.95185,1.9519,1.9518,1.9519,44599999.0
2006-12-15 23:25:00,1.95184,1.95184,1.95175,1.95179,65799999.0
2006-12-15 23:26:00,1.95176,1.95193,1.95176,1.9518,77400000.0
2006-12-15 23:27:00,1.9518,1.9519,1.95177,1.95177,50100000.0
2006-12-15 23:28:00,1.95183,1.95183,1.95168,1.95171,51000000.0
2006-12-15 23:29:00,1.95182,1.95187,1.95177,1.95182,80499999.0
2006-12-15 23:30:00,1.95182,1.95187,1.9518,1.95187,33900000.0
2006-12-15 23:31:00,1.95175,1.95181,1.95172,1.95173,37400000.0
2006-12-15 23:32:00,1.95169,1.95178,1.95163,1.9517,77899999.0
2006-12-15 23:33:00,1.9517,1.9517,1.9517,1.9517,2800000.0
2006-12-15 23:34:00,1.95169,1.95176,1.95166,1.95172,58800001.0
2006-12-15 23:35:00,1.95166,1.95176,1.95166,1.95176,7200000.0
2006-12-15 23:36:00,1.95162,1.95173,1.95162,1.95173,7000000.0
2006-12-15 23:37:00,1.95173,1.95173,1.95159,1.95167,45100000.0
2006-12-15 23:38:00,1.95167,1.95181,1.95167,1.95173,71900002.0
2006-12-15 23:39:00,1.95167,1.95173,1.95167,1.95173,4500000.0
2006-12-15 23:40:00,1.95174,1.95174,1.95167,1.95172,14100000.0
2006-12-15 23:41:00,1.95163,1.95163,1.95147,1.9515,54300001.0
2006-12-15 23:42:00,1.95164,1.95169,1.95164,1.95169,13700000.0
2006-12-15 23:43:00,1.95169,1.95182,1.95167,1.95182,70100001.0
2006-12-15 23:44:00,1.95174,1.95185,1.95174,1.95185,48000000.0
2006-12-15 23:45:00,1.95192,1.95204,1.95184,1.95204,28200000.0
2006-12-15 23:46:00,1.95203,1.95203,1.95188,1.95188,43499999.0
2006-12-15 23:47:00,1.95212,1.95219,1.95209,1.95212,78999999.0
2006-12-15 23:48:00,1.9521,1.95215,1.9521,1.9521,24600000.0
2006-12-15 23:49:00,1.95205,1.95205,1.95181,1.95186,74800000.0
2006-12-15 23:50:00,1.95195,1.9521,1.95195,1.95205,65900000.0
2006-12-15 23:51:00,1.95198,1.95199,1.95198,1.95199,3400000.0
2006-12-15 23:52:00,1.95196,1.95198,1.95189,1.95195,114749999.0
2006-12-15 23:53:00,1.95187,1.95199,1.95187,1.95199,73600001.0
2006-12-15 23:54:00,1.95202,1.95202,1.95181,1.95181,20300000.0
2006-12-15 23:55:00,1.9519,1.95211,1.9519,1.95195,52300000.0
2006-12-15 23:56:00,1.95194,1.95201,1.95194,1.95201,6300000.0
2006-12-15 23:57:00,1.95198,1.95198,1.95197,1.95197,15500000.0
2006-12-15 23:58:00,1.95193,1.952,1.95179,1.95179,39800001.0
2006-12-15 23:59:00,1.95205,1.95225,1.95173,1.95195,58200000.0
2006-12-18 00:01:00,1.9528,1.9528,1.9528,1.9528,122400000.0
2006-12-18 00:02:00,1.9526,1.9526,1.9526,1.9526,122400000.0
2006-12-18 00:03:00,1.9527,1.9527,1.9526,1.9526,122400000.0
2006-12-18 00:04:00,1.9527,1.9527,1.9526,1.9526,122400000.0
2006-12-18 00:05:00,1.9527,1.9527,1.9526,1.9527,122400000.0
2006-12-18 00:09:00,1.9526,1.9526,1.9523,1.9523,122400000.0
2006-12-18 00:10:00,1.9524,1.9525,1.9523,1.9523,122400000.0
2006-12-18 00:11:00,1.9526,1.9526,1.9523,1.9523,122400000.0
2006-12-18 00:12:00,1.9524,1.9525,1.9524,1.9525,122400000.0
2006-12-18 00:13:00,1.9526,1.9526,1.9525,1.9525,122400000.0
2006-12-18 00:17:00,1.9524,1.9524,1.9523,1.9524,122400000.0
2006-12-18 00:18:00,1.9523,1.9524,1.9523,1.9524,122400000.0
2006-12-18 00:19:00,1.9523,1.9524,1.9523,1.9524,122400000.0
2006-12-18 00:21:00,1.9523,1.9523,1.9523,1.9523,122400000.0
2006-12-18 00:22:00,1.9524,1.9524,1.9524,1.9524,122400000.0
2006-12-18 00:24:00,1.9523,1.9523,1.9523,1.9523,122400000.0
2006-12-18 00:25:00,1.9522,1.9523,1.9521,1.9521,122400000.0
2006-12-18 00:26:00,1.9523,1.9524,1.9523,1.9524,122400000.0
2006-12-18 00:27:00,1.9523,1.9524,1.9523,1.9523,122400000.0
2006-12-18 00:28:00,1.9524,1.9524,1.9522,1.9522,122400000.0
2006-12-18 00:30:00,1.9523,1.9523,1.9523,1.9523,122400000.0
2006-12-18 00:31:00,1.9522,1.9524,1.9522,1.9524,122400000.0
2006-12-18 00:32:00,1.9523,1.9524,1.9522,1.9522,122400000.0
2006-12-18 00:33:00,1.9521,1.9523,1.9521,1.9523,122400000.0
2006-12-18 00:34:00,1.9524,1.9524,1.9524,1.9524,122400000.0
2006-12-18 00:35:00,1.9523,1.9524,1.9523,1.9524,122400000.0
2006-12-18 00:37:00,1.9523,1.9523,1.9521,1.9522,122400000.0
2006-12-18 00:44:00,1.9523,1.9523,1.9522,1.9523,122400000.0
2006-12-18 00:45:00,1.9524,1.9524,1.9524,1.9524,122400000.0
2006-12-18 00:46:00,1.9523,1.9524,1.9523,1.9524,122400000.0
2006-12-18 00:47:00,1.9523,1.9524,1.9523,1.9524,122400000.0
2006-12-18 00:48:00,1.9523,1.9523,1.9523,1.9523,122400000.0
2006-12-18 00:52:00,1.9522,1.9522,1.9522,1.9522,122400000.0
2006-12-18 00:53:00,1.9521,1.9522,1.952,1.952,122400000.0
2006-12-18 00:54:00,1.9519,1.952,1.9519,1.952,122400000.0
2006-12-18 00:55:00,1.9521,1.9525,1.9521,1.9525,122400000.0
2006-12-18 00:56:00,1.9523,1.9524,1.9523,1.9524,122400000.0
2006-12-18 00:57:00,1.9525,1.9525,1.9524,1.9524,122400000.0
2006-12-18 00:58:00,1.9525,1.9525,1.9524,1.9524,122400000.0
2006-12-18 00:59:00,1.9523,1.9526,1.9522,1.9523,122400000.0
2006-12-18 01:01:00,1.9524,1.9525,1.9523,1.9524,122400000.0
2006-12-18 01:02:00,1.9525,1.9526,1.9525,1.9526,122400000.0
2006-12-18 01:03:00,1.9524,1.9527,1.9524,1.9526,122400000.0
2006-12-18 01:04:00,1.9525,1.9525,1.9524,1.9524,122400000.0
2006-12-18 01:05:00,1.9525,1.9525,1.9525,1.9525,122400000.0
2006-12-18 01:06:00,1.9524,1.9525,1.9524,1.9525,122400000.0
2006-12-18 01:07:00,1.9524,1.9524,1.9524,1.9524,122400000.0
2006-12-18 01:09:00,1.9523,1.9524,1.9523,1.9524,122400000.0
2006-12-18 01:12:00,1.9525,1.9527,1.9525,1.9527,122400000.0
2006-12-18 01:15:00,1.9528,1.9528,1.9527,1.9527,122400000.0
2006-12-18 01:16:00,1.9528,1.9529,1.9528,1.9528,122400000.0
2006-12-18 01:17:00,1.9529,1.9529,1.9528,1.9528,122400000.0
2006-12-18 01:18:00,1.9529,1.9529,1.9529,1.9529,122400000.0
2006-12-18 01:19:00,1.9528,1.9529,1.9528,1.9528,122400000.0
2006-12-18 01:20:00,1.9529,1.9529,1.9528,1.9529,122400000.0
2006-12-18 01:21:00,1.953,1.9531,1.953,1.9531,122400000.0
2006-12-18 01:24:00,1.9532,1.9532,1.9532,1.9532,122400000.0
2006-12-18 01:29:00,1.9533,1.9533,1.9533,1.9533,122400000.0
2006-12-18 01:32:00,1.9532,1.9532,1.9532,1.9532,122400000.0
2006-12-18 01:33:00,1.9533,1.9533,1.9533,1.9533,122400000.0
2006-12-18 01:34:00,1.9534,1.9534,1.9533,1.9533,122400000.0
2006-12-18 01:35:00,1.9532,1.9533,1.9532,1.9533,122400000.0
2006-12-18 01:36:00,1.9534,1.9534,1.9533,1.9533,122400000.0
2006-12-18 01:39:00,1.9534,1.9534,1.9534,1.9534,122400000.0
2006-12-18 01:42:00,1.9533,1.9534,1.9533,1.9534,122400000.0
2006-12-18 01:43:00,1.9533,1.9533,1.9533,1.9533,122400000.0
2006-12-18 01:45:00,1.9532,1.9533,1.9532,1.9533,122400000.0
2006-12-18 01:46:00,1.9535,1.9535,1.9533,1.9533,122400000.0
2006-12-18 01:50:00,1.9534,1.9536,1.9534,1.9535,122400000.0
2006-12-18 01:51:00,1.9534,1.9536,1.9534,1.9535,122400000.0
2006-12-18 01:52:00,1.9536,1.954,1.9536,1.954,122400000.0
2006-12-18 01:53:00,1.9541,1.9542,1.9541,1.9542,122400000.0
2006-12-18 01:54:00,1.9541,1.9544,1.9539,1.9541,122400000.0
2006-12-18 01:55:00,1.954,1.9541,1.954,1.9541,122400000.0
2006-12-18 01:56:00,1.954,1.954,1.954,1.954,122400000.0
2006-12-18 01:57:00,1.9541,1.9541,1.954,1.954,122400000.0
2006-12-18 02:00:00,1.95213,1.95244,1.95213,1.95244,122400000.0
2006-12-18 02:01:00,1.9524,1.9524,1.95232,1.95232,99400002.0
2006-12-18 02:02:00,1.95228,1.95242,1.95228,1.95242,36500000.0
2006-12-18 02:03:00,1.95256,1.9526,1.95246,1.95253,33400000.0
2006-12-18 02:04:00,1.95244,1.9525,1.95243,1.95243,24000000.0
2006-12-18 02:05:00,1.95247,1.9525,1.9524,1.9524,51400000.0
2006-12-18 02:06:00,1.95241,1.95259,1.95237,1.95247,83600001.0
2006-12-18 02:07:00,1.95256,1.95256,1.95247,1.95247,35200000.0
2006-12-18 02:08:00,1.95248,1.95248,1.95236,1.95246,37100000.0
2006-12-18 02:09:00,1.9524,1.95243,1.95235,1.95243,20600000.0
2006-12-18 02:10:00,1.95253,1.95253,1.95243,1.95248,53200000.0
2006-12-18 02:11:00,1.95257,1.95257,1.95245,1.95255,48100000.0
2006-12-18 02:12:00,1.95252,1.9527,1.95252,1.9527,39199999.0
2006-12-18 02:13:00,1.95277,1.95283,1.95266,1.95279,106300001.0
2006-12-18 02:14:00,1.95283,1.95283,1.95272,1.95277,77900001.0
2006-12-18 02:15:00,1.95281,1.95281,1.95263,1.95275,64300000.0
2006-12-18 02:16:00,1.95274,1.9529,1.95269,1.95284,31700000.0
2006-12-18 02:17:00,1.95287,1.95297,1.95283,1.95283,33700000.0
2006-12-18 02:18:00,1.95283,1.95296,1.95282,1.95296,32900000.0
2006-12-18 02:19:00,1.9529,1.95295,1.95285,1.95295,37900000.0
2006-12-18 02:20:00,1.95295,1.95298,1.95289,1.95298,92599999.0
2006-12-18 02:21:00,1.95298,1.9532,1.9529,1.9532,31600000.0
2006-12-18 02:22:00,1.95315,1.95329,1.95315,1.95317,59400000.0
2006-12-18 02:23:00,1.9532,1.95325,1.95317,1.9532,28600000.0
2006-12-18 02:24:00,1.95324,1.95335,1.95324,1.95325,44900000.0
2006-12-18 02:25:00,1.95313,1.95329,1.95313,1.95323,15900000.0
2006-12-18 02:26:00,1.95317,1.95318,1.95301,1.95317,140300001.0
2006-12-18 02:27:00,1.95315,1.95323,1.95314,1.95321,76350000.0
2006-12-18 02:28:00,1.9531,1.95321,1.9531,1.9532,93600000.0
2006-12-18 02:29:00,1.95319,1.95333,1.95316,1.95333,70000002.0
2006-12-18 02:30:00,1.95327,1.9533,1.95323,1.95328,30500000.0
2006-12-18 02:31:00,1.95332,1.95332,1.95298,1.95298,35099999.0
2006-12-18 02:32:00,1.95322,1.9533,1.95322,1.95328,52000001.0
2006-12-18 02:33:00,1.95331,1.95331,1.95315,1.95315,29900000.0
2006-12-18 02:34:00,1.95323,1.95337,1.95323,1.95328,118600001.0
2006-12-18 02:35:00,1.95332,1.95332,1.95321,1.95328,103000001.0
2006-12-18 02:36:00,1.95328,1.95341,1.95328,1.95331,44600000.0
2006-12-18 02:37:00,1.95341,1.95341,1.95341,1.95341,19199999.0
2006-12-18 02:38:00,1.95334,1.95343,1.95333,1.95343,51300001.0
2006-12-18 02:39:00,1.95337,1.95342,1.95333,1.95338,64200000.0
2006-12-18 02:40:00,1.95333,1.95339,1.95333,1.95339,23200000.0
2006-12-18 02:41:00,1.9534,1.95345,1.9534,1.9534,62150000.0
2006-12-18 02:42:00,1.95341,1.95343,1.95335,1.95337,49800000.0
2006-12-18 02:43:00,1.95327,1.95332,1.95327,1.9533,56499999.0
2006-12-18 02:44:00,1.95323,1.95346,1.95312,1.95345,111500000.0
2006-12-18 02:45:00,1.9533,1.9533,1.95325,1.95325,52599999.0
2006-12-18 02:46:00,1.95326,1.95335,1.95326,1.9533,45799999.0
2006-12-18 02:47:00,1.95332,1.95332,1.95322,1.95322,27200000.0
2006-12-18 02:48:00,1.9533,1.95333,1.95327,1.95333,43699999.0
2006-12-18 02:49:00,1.9533,1.95335,1.9533,1.9533,55399998.0
2006-12-18 02:50:00,1.95332,1.95359,1.95332,1.95348,54500000.0
2006-12-18 02:51:00,1.95343,1.95359,1.95337,1.95357,52299999.0
2006-12-18 02:52:00,1.95365,1.95398,1.95365,1.95397,67200000.0
2006-12-18 02:53:00,1.9541,1.95427,1.9541,1.95423,103199999.0
2006-12-18 02:54:00,1.95427,1.95427,1.95417,1.95417,71200000.0
2006-12-18 02:55:00,1.95412,1.95433,1.95409,1.95409,94600001.0
2006-12-18 02:56:00,1.9541,1.95427,1.95405,1.95405,132700002.0
2006-12-18 02:57:00,1.95405,1.95405,1.95394,1.95394,81999998.0
2006-12-18 02:58:00,1.954,1.95406,1.954,1.95406,39500000.0
2006-12-18 02:59:00,1.95406,1.95411,1.95395,1.95403,43400000.0
2006-12-18 03:00:00,1.95402,1.95407,1.95395,1.95395,53900000.0
2006-12-18 03:01:00,1.95403,1.95417,1.95403,1.95411,86699998.0
2006-12-18 03:02:00,1.95404,1.95417,1.95404,1.95417,30600000.0
2006-12-18 03:03:00,1.95425,1.95425,1.95415,1.95423,69300001.0
2006-12-18 03:04:00,1.95423,1.95423,1.95413,1.95418,26000000.0
2006-12-18 03:05:00,1.95412,1.95422,1.95412,1.95412,40000000.0
2006-12-18 03:06:00,1.95405,1.95419,1.95402,1.95405,62600000.0
2006-12-18 03:07:00,1.9541,1.95415,1.9541,1.95415,58400000.0
2006-12-18 03:08:00,1.9541,1.9541,1.95395,1.95395,12200000.0
2006-12-18 03:09:00,1.95385,1.95396,1.95382,1.95389,58100000.0
2006-12-18 03:10:00,1.95383,1.95383,1.95373,1.95378,19500000.0
2006-12-18 03:11:00,1.95382,1.95402,1.9538,1.95383,40400000.0
2006-12-18 03:12:00,1.95367,1.95376,1.95357,1.95364,76900002.0
2006-12-18 03:13:00,1.95369,1.95374,1.95364,1.9537,66300000.0
2006-12-18 03:14:00,1.95375,1.95375,1.95375,1.95375,28700001.0
2006-12-18 03:15:00,1.95377,1.95377,1.95368,1.95368,1300000.0
2006-12-18 03:16:00,1.95365,1.95367,1.95357,1.95357,36200000.0
2006-12-18 03:17:00,1.95361,1.95372,1.95361,1.95372,80500000.0
2006-12-18 03:18:00,1.9537,1.95375,1.95368,1.95372,40899999.0
2006-12-18 03:19:00,1.95365,1.9537,1.95365,1.9537,47300000.0
2006-12-18 03:20:00,1.95374,1.95374,1.9536,1.95368,84699999.0
2006-12-18 03:21:00,1.9537,1.9537,1.9537,1.9537,17100000.0
2006-12-18 03:22:00,1.95367,1.95369,1.95358,1.95358,22100000.0
2006-12-18 03:23:00,1.95358,1.95371,1.95355,1.95365,59450000.0
2006-12-18 03:24:00,1.95362,1.95372,1.9536,1.95364,25499999.0
2006-12-18 03:25:00,1.95361,1.95376,1.95361,1.95376,30500001.0
2006-12-18 03:26:00,1.95365,1.95367,1.95359,1.95362,50500000.0
2006-12-18 03:27:00,1.95359,1.95373,1.95359,1.95372,63900000.0
2006-12-18 03:28:00,1.95384,1.95384,1.95376,1.95376,17600000.0
2006-12-18 03:29:00,1.95389,1.95389,1.95386,1.95386,27700000.0
2006-12-18 03:30:00,1.9541,1.95415,1.9541,1.95415,10500000.0
2006-12-18 03:31:00,1.95423,1.95423,1.95419,1.95419,5000000.0
2006-12-18 03:32:00,1.95413,1.95422,1.95409,1.95422,7600000.0
2006-12-18 03:33:00,1.95404,1.9542,1.95398,1.95403,110999999.0
2006-12-18 03:34:00,1.954,1.954,1.95395,1.95395,33799998.0
2006-12-18 03:35:00,1.95401,1.95408,1.95396,1.95408,65300000.0
2006-12-18 03:36:00,1.95382,1.95406,1.9538,1.95387,73800000.0
2006-12-18 03:37:00,1.95403,1.95405,1.95395,1.954,53100000.0
2006-12-18 03:38:00,1.95398,1.954,1.95386,1.95386,82600000.0
2006-12-18 03:39:00,1.95392,1.95401,1.95392,1.95392,78200000.0
2006-12-18 03:40:00,1.95397,1.95411,1.95397,1.95407,76799999.0
2006-12-18 03:41:00,1.95398,1.95398,1.95398,1.95398,6800000.0
2006-12-18 03:42:00,1.95395,1.95411,1.95395,1.95407,88299999.0
2006-12-18 03:43:00,1.95414,1.95414,1.95403,1.95407,43600000.0
2006-12-18 03:44:00,1.95408,1.95418,1.95403,1.95418,92800000.0
2006-12-18 03:45:00,1.95412,1.9542,1.95408,1.9542,35200000.0
2006-12-18 03:46:00,1.95416,1.95428,1.9541,1.95417,48800000.0
2006-12-18 03:47:00,1.95423,1.95442,1.95422,1.95442,45400000.0
2006-12-18 03:48:00,1.9544,1.95445,1.95435,1.95445,78599997.0
2006-12-18 03:49:00,1.95441,1.95448,1.95441,1.95447,40200001.0
2006-12-18 03:50:00,1.95436,1.95441,1.95429,1.95435,88300001.0
2006-12-18 03:51:00,1.95438,1.95441,1.95417,1.95417,90800002.0
2006-12-18 03:52:00,1.95417,1.95434,1.95412,1.95412,53799999.0
2006-12-18 03:53:00,1.95409,1.95415,1.95406,1.95408,57800000.0
2006-12-18 03:54:00,1.95407,1.95407,1.95377,1.95377,31500000.0
2006-12-18 03:55:00,1.9541,1.95417,1.95407,1.95417,99199999.0
2006-12-18 03:56:00,1.95417,1.95423,1.95408,1.95423,46600000.0
2006-12-18 03:57:00,1.95414,1.95414,1.95409,1.9541,32100000.0
2006-12-18 03:58:00,1.9541,1.95423,1.95404,1.95423,67700000.0
2006-12-18 03:59:00,1.9542,1.95428,1.9542,1.95428,101700003.0
2006-12-18 04:00:00,1.95418,1.95424,1.95414,1.95424,59100001.0
2006-12-18 04:01:00,1.95416,1.95416,1.95416,1.95416,7500000.0
2006-12-18 04:02:00,1.95418,1.95418,1.95412,1.95412,9700000.0
2006-12-18 04:03:00,1.95403,1.95403,1.95383,1.95385,49000001.0
2006-12-18 04:04:00,1.95377,1.95388,1.95377,1.95388,45000000.0
2006-12-18 04:05:00,1.95387,1.9539,1.95381,1.95387,46400000.0
2006-12-18 04:06:00,1.9538,1.95385,1.95373,1.9538,80699998.0
2006-12-18 04:07:00,1.95379,1.95383,1.95361,1.95361,55900000.0
2006-12-18 04:08:00,1.95371,1.95371,1.95345,1.95349,69900001.0
2006-12-18 04:09:00,1.95346,1.95348,1.95339,1.95348,39770000.0
2006-12-18 04:10:00,1.95352,1.95356,1.95347,1.95347,104299998.0
2006-12-18 04:11:00,1.9535,1.95351,1.95343,1.95348,59700000.0
2006-12-18 04:12:00,1.95355,1.95355,1.9535,1.9535,19200000.0
2006-12-18 04:13:00,1.95354,1.95354,1.95343,1.95343,72999999.0
2006-12-18 04:14:00,1.95348,1.9535,1.95335,1.95335,42900000.0
2006-12-18 04:15:00,1.95349,1.95355,1.95349,1.95355,57999999.0
2006-12-18 04:16:00,1.9535,1.95358,1.9535,1.95358,94700001.0
2006-12-18 04:17:00,1.95363,1.95363,1.95351,1.95353,38300000.0
2006-12-18 04:18:00,1.95363,1.95363,1.95358,1.95358,11000000.0
2006-12-18 04:19:00,1.95368,1.95368,1.95362,1.95362,15100000.0
2006-12-18 04:20:00,1.95355,1.95365,1.95355,1.9536,60800000.0
2006-12-18 04:21:00,1.95363,1.95363,1.95358,1.95363,24100000.0
2006-12-18 04:22:00,1.95356,1.9536,1.95347,1.95359,34400000.0
2006-12-18 04:23:00,1.95355,1.95363,1.95355,1.95361,79300000.0
2006-12-18 04:24:00,1.95355,1.95364,1.95355,1.9536,71400000.0
2006-12-18 04:25:00,1.9536,1.9536,1.9536,1.9536,2500000.0
2006-12-18 04:26:00,1.95365,1.95365,1.95355,1.9536,58900001.0
2006-12-18 04:27:00,1.95358,1.95362,1.95342,1.95351,46000000.0
2006-12-18 04:28:00,1.95335,1.95335,1.95323,1.95335,83300000.0
2006-12-18 04:29:00,1.95334,1.95334,1.95318,1.95332,57600000.0
2006-12-18 04:30:00,1.95328,1.95328,1.95326,1.95326,12600000.0
2006-12-18 04:31:00,1.95294,1.95325,1.95294,1.95325,36700000.0
2006-12-18 04:32:00,1.95329,1.95329,1.95324,1.95324,58999999.0
2006-12-18 04:33:00,1.95345,1.95376,1.95345,1.95372,58500001.0
2006-12-18 04:34:00,1.95377,1.95377,1.95365,1.95371,50700000.0
2006-12-18 04:35:00,1.95358,1.9537,1.95358,1.95364,83700000.0
2006-12-18 04:36:00,1.9536,1.95373,1.9536,1.95373,77900000.0
2006-12-18 04:37:00,1.95377,1.95383,1.95371,1.95379,88599998.0
2006-12-18 04:38:00,1.9538,1.95384,1.95375,1.95378,24900000.0
2006-12-18 04:39:00,1.95383,1.95383,1.95382,1.95382,13600000.0
2006-12-18 04:40:00,1.95395,1.95395,1.95383,1.95383,36499998.0
2006-12-18 04:41:00,1.95387,1.95398,1.95387,1.95398,40400000.0
2006-12-18 04:42:00,1.95402,1.9541,1.95401,1.95401,50500000.0
2006-12-18 04:43:00,1.95397,1.95405,1.95397,1.95405,81570000.0
2006-12-18 04:44:00,1.95403,1.95411,1.95403,1.95404,21400000.0
2006-12-18 04:45:00,1.9541,1.9541,1.95405,1.95405,16000000.0
2006-12-18 04:46:00,1.95411,1.95411,1.95404,1.95404,5900000.0
2006-12-18 04:47:00,1.954,1.9541,1.954,1.95408,32600000.0
2006-12-18 04:48:00,1.95413,1.95413,1.95407,1.95407,47900001.0
2006-12-18 04:49:00,1.954,1.95412,1.954,1.95412,15300000.0
2006-12-18 04:50:00,1.95412,1.95412,1.95397,1.95397,18100000.0
2006-12-18 04:51:00,1.95404,1.95411,1.954,1.954,30899999.0
2006-12-18 04:52:00,1.95407,1.95411,1.95405,1.95407,38399999.0
2006-12-18 04:53:00,1.95398,1.954,1.95398,1.954,7700000.0
2006-12-18 04:54:00,1.95402,1.95402,1.9539,1.9539,43899998.0
2006-12-18 04:55:00,1.95385,1.9541,1.95385,1.9541,13000000.0
2006-12-18 04:56:00,1.9541,1.9541,1.9541,1.9541,2400000.0
2006-12-18 04:57:00,1.9541,1.95413,1.95402,1.95413,92500001.0
2006-12-18 04:58:00,1.95402,1.95415,1.95402,1.95412,98200002.0
2006-12-18 04:59:00,1.95414,1.95418,1.95414,1.95418,58600002.0
2006-12-18 05:00:00,1.95422,1.95422,1.95404,1.95415,50800000.0
2006-12-18 05:01:00,1.95415,1.95415,1.95415,1.95415,6800000.0
2006-12-18 05:02:00,1.95418,1.95418,1.95418,1.95418,6000000.0
2006-12-18 05:03:00,1.95414,1.95414,1.95413,1.95413,24700000.0
2006-12-18 05:04:00,1.95419,1.95425,1.95407,1.95408,43200000.0
2006-12-18 05:05:00,1.95413,1.95413,1.95406,1.95413,14900000.0
2006-12-18 05:06:00,1.95404,1.95409,1.95401,1.95401,21800000.0
2006-12-18 05:07:00,1.95403,1.95407,1.95397,1.95402,39200000.0
2006-12-18 05:08:00,1.95403,1.95407,1.95403,1.95407,8000000.0
2006-12-18 05:09:00,1.95409,1.95409,1.95397,1.95397,31600000.0
2006-12-18 05:10:00,1.95402,1.95412,1.95394,1.95412,22900000.0
2006-12-18 05:11:00,1.95405,1.95415,1.95403,1.95413,64200001.0
2006-12-18 05:12:00,1.95412,1.95412,1.95403,1.95408,20500000.0
2006-12-18 05:13:00,1.95404,1.95414,1.95379,1.95379,44200000.0
2006-12-18 05:14:00,1.95408,1.95415,1.95408,1.9541,125300002.0
2006-12-18 05:15:00,1.95379,1.95392,1.95371,1.95376,69000000.0
2006-12-18 05:16:00,1.95408,1.95415,1.95405,1.9541,21500000.0
2006-12-18 05:17:00,1.95417,1.95417,1.95408,1.95408,40200000.0
2006-12-18 05:18:00,1.95408,1.95417,1.95408,1.95415,70100000.0
2006-12-18 05:19:00,1.9541,1.95414,1.95405,1.95405,46700000.0
2006-12-18 05:20:00,1.95398,1.95408,1.95398,1.95408,86499999.0
2006-12-18 05:21:00,1.95417,1.95417,1.95378,1.95379,82599999.0
2006-12-18 05:22:00,1.9541,1.95419,1.95408,1.95408,69900000.0
2006-12-18 05:23:00,1.95408,1.95408,1.95404,1.95404,15600000.0
2006-12-18 05:24:00,1.95396,1.95409,1.95396,1.95397,64000000.0
2006-12-18 05:25:00,1.95402,1.95413,1.95402,1.95413,35100000.0
2006-12-18 05:26:00,1.9541,1.95415,1.95408,1.95412,69100001.0
2006-12-18 05:27:00,1.95415,1.95415,1.95415,1.95415,4000000.0
2006-12-18 05:28:00,1.95415,1.95415,1.95408,1.95408,69999999.0
2006-12-18 05:29:00,1.9541,1.9541,1.95405,1.9541,28100000.0
2006-12-18 05:30:00,1.95409,1.95413,1.95406,1.95407,44300001.0
2006-12-18 05:31:00,1.95404,1.95408,1.95403,1.95403,33000001.0
2006-12-18 05:32:00,1.95414,1.95422,1.95414,1.95415,71800002.0
2006-12-18 05:33:00,1.95418,1.95437,1.95417,1.95437,35700000.0
2006-12-18 05:34:00,1.95436,1.95452,1.95415,1.95452,87300001.0
2006-12-18 05:35:00,1.9545,1.9545,1.95435,1.95441,40900000.0
2006-12-18 05:36:00,1.95437,1.95437,1.95432,1.95436,24700000.0
2006-12-18 05:37:00,1.95429,1.95436,1.95427,1.95427,89899997.0
2006-12-18 05:38:00,1.9544,1.9544,1.9544,1.9544,19400000.0
2006-12-18 05:39:00,1.9542,1.95433,1.95404,1.95404,36300000.0
2006-12-18 05:40:00,1.95442,1.95442,1.95423,1.95431,76200000.0
2006-12-18 05:41:00,1.95432,1.9544,1.95428,1.95428,59300001.0
2006-12-18 05:42:00,1.95431,1.95435,1.95423,1.95435,92999999.0
2006-12-18 05:43:00,1.9543,1.95431,1.95424,1.9543,19100000.0
2006-12-18 05:44:00,1.95428,1.95447,1.95428,1.95438,54400000.0
2006-12-18 05:45:00,1.9544,1.95452,1.9544,1.95452,27199999.0
2006-12-18 05:46:00,1.95444,1.95444,1.95429,1.9543,27400000.0
2006-12-18 05:47:00,1.95428,1.95441,1.95426,1.95441,37299999.0
2006-12-18 05:48:00,1.95443,1.95443,1.95433,1.95437,47600001.0
2006-12-18 05:49:00,1.95423,1.9543,1.95423,1.9543,21100000.0
2006-12-18 05:50:00,1.95434,1.95434,1.9543,1.9543,7100000.0
2006-12-18 05:51:00,1.9542,1.95427,1.9542,1.95425,36000001.0
2006-12-18 05:52:00,1.95415,1.95424,1.95415,1.95424,45500000.0
2006-12-18 05:53:00,1.95418,1.9542,1.95407,1.95414,59800001.0
2006-12-18 05:54:00,1.95411,1.95411,1.95384,1.95403,73800001.0
2006-12-18 05:55:00,1.95399,1.95403,1.95392,1.95392,50600001.0
2006-12-18 05:56:00,1.95385,1.95392,1.95385,1.95386,69399997.0
2006-12-18 05:57:00,1.95392,1.95393,1.95388,1.95391,25500000.0
2006-12-18 05:58:00,1.95392,1.95396,1.95384,1.9539,64699999.0
2006-12-18 05:59:00,1.95388,1.95401,1.95379,1.95379,97200000.0
2006-12-18 06:00:00,1.95385,1.95391,1.95354,1.95372,111800000.0
2006-12-18 06:01:00,1.95387,1.95387,1.95372,1.95372,54000001.0
2006-12-18 06:02:00,1.95375,1.95385,1.95375,1.95385,32900000.0
2006-12-18 06:03:00,1.95392,1.95392,1.95373,1.95385,42899999.0
2006-12-18 06:04:00,1.95381,1.95389,1.95367,1.95387,39200000.0
2006-12-18 06:05:00,1.95392,1.954,1.95392,1.95392,43400000.0
2006-12-18 06:06:00,1.95383,1.95397,1.95383,1.95391,82600000.0
2006-12-18 06:07:00,1.95386,1.95405,1.9538,1.95395,51000000.0
2006-12-18 06:08:00,1.954,1.95405,1.95388,1.95396,93000000.0
2006-12-18 06:09:00,1.95389,1.95392,1.95382,1.95384,88500000.0
2006-12-18 06:10:00,1.95375,1.95375,1.95362,1.95374,26500000.0
2006-12-18 06:11:00,1.95374,1.95378,1.95368,1.95378,14900000.0
2006-12-18 06:12:00,1.95383,1.95383,1.95374,1.95378,79600002.0
2006-12-18 06:13:00,1.95379,1.95382,1.95372,1.95372,55499998.0
2006-12-18 06:14:00,1.95378,1.95378,1.95373,1.95376,18400000.0
2006-12-18 06:15:00,1.95385,1.95385,1.95373,1.95385,29100000.0
2006-12-18 06:16:00,1.95378,1.95385,1.95373,1.95373,88300000.0
2006-12-18 06:17:00,1.9538,1.95385,1.95375,1.95375,44300000.0
2006-12-18 06:18:00,1.95375,1.9538,1.95375,1.9538,13900000.0
2006-12-18 06:19:00,1.95374,1.95383,1.95374,1.95376,44799998.0
2006-12-18 06:20:00,1.95383,1.95383,1.95368,1.95379,109699997.0
2006-12-18 06:21:00,1.9537,1.95381,1.9537,1.9538,49299999.0
2006-12-18 06:22:00,1.95376,1.95377,1.95371,1.95375,66070001.0
2006-12-18 06:23:00,1.95376,1.95376,1.95365,1.95368,40400000.0
2006-12-18 06:24:00,1.95371,1.95373,1.95366,1.95372,100900000.0
2006-12-18 06:25:00,1.95378,1.95378,1.95365,1.95368,40300001.0
2006-12-18 06:26:00,1.95367,1.95372,1.95367,1.95372,12700000.0
2006-12-18 06:27:00,1.95365,1.95375,1.95364,1.95375,63700000.0
2006-12-18 06:28:00,1.95375,1.95387,1.95375,1.95387,27399999.0
2006-12-18 06:29:00,1.95389,1.95403,1.95389,1.95394,61700001.0
2006-12-18 06:30:00,1.9539,1.9539,1.9538,1.95387,32300001.0
2006-12-18 06:31:00,1.95382,1.95391,1.95382,1.95385,50199998.0
2006-12-18 06:32:00,1.95387,1.95398,1.95386,1.95398,64300000.0
2006-12-18 06:33:00,1.95403,1.95403,1.95403,1.95403,3200000.0
2006-12-18 06:34:00,1.95395,1.95405,1.95395,1.95402,84500001.0
2006-12-18 06:35:00,1.95396,1.95396,1.95389,1.95389,4800000.0
2006-12-18 06:36:00,1.95393,1.95393,1.95385,1.95388,38700000.0
2006-12-18 06:37:00,1.95388,1.95388,1.95387,1.95387,32100000.0
2006-12-18 06:38:00,1.95392,1.95393,1.95392,1.95393,13600000.0
2006-12-18 06:39:00,1.95392,1.95402,1.9539,1.9539,73200001.0
2006-12-18 06:40:00,1.95392,1.954,1.95389,1.95389,65300000.0
2006-12-18 06:41:00,1.95395,1.95395,1.95388,1.95395,73999999.0
2006-12-18 06:42:00,1.95393,1.95397,1.95387,1.95395,66500000.0
2006-12-18 06:43:00,1.95402,1.95413,1.95402,1.95413,44800000.0
2006-12-18 06:44:00,1.95418,1.95421,1.95409,1.95412,35200000.0
2006-12-18 06:45:00,1.95412,1.95432,1.9541,1.95427,58799999.0
2006-12-18 06:46:00,1.95425,1.95425,1.95399,1.95405,53400000.0
2006-12-18 06:47:00,1.95402,1.95409,1.95398,1.95402,64300001.0
2006-12-18 06:48:00,1.95413,1.95417,1.95394,1.95413,88600000.0
2006-12-18 06:49:00,1.95416,1.95416,1.95402,1.9541,105400001.0
2006-12-18 06:50:00,1.95406,1.9542,1.95405,1.95409,58300000.0
2006-12-18 06:51:00,1.95407,1.95412,1.95394,1.95397,61599999.0
2006-12-18 06:52:00,1.95383,1.95397,1.95365,1.95365,66500000.0
2006-12-18 06:53:00,1.9539,1.9539,1.95383,1.95383,30300001.0
2006-12-18 06:54:00,1.95393,1.95397,1.95393,1.95397,38800000.0
2006-12-18 06:55:00,1.95395,1.95406,1.95395,1.95401,17000000.0
2006-12-18 06:56:00,1.95395,1.95401,1.95395,1.95399,69900000.0
2006-12-18 06:57:00,1.95397,1.95412,1.95397,1.95407,61100001.0
2006-12-18 06:58:00,1.95405,1.95405,1.95405,1.95405,19499999.0
2006-12-18 06:59:00,1.95394,1.95394,1.95386,1.95386,36500000.0
2006-12-18 07:00:00,1.95408,1.95411,1.95393,1.95393,33000000.0
2006-12-18 07:01:00,1.9539,1.95398,1.95385,1.95392,66800001.0
2006-12-18 07:02:00,1.95403,1.95405,1.95403,1.95405,13600000.0
2006-12-18 07:03:00,1.95397,1.95405,1.95391,1.95391,94200002.0
2006-12-18 07:04:00,1.95382,1.95399,1.95382,1.95389,74599999.0
2006-12-18 07:05:00,1.95397,1.95403,1.95392,1.95392,64800000.0
2006-12-18 07:06:00,1.95392,1.95393,1.95384,1.95393,88699999.0
2006-12-18 07:07:00,1.95397,1.95397,1.9539,1.9539,80800001.0
2006-12-18 07:08:00,1.95393,1.95402,1.95388,1.95402,20900000.0
2006-12-18 07:09:00,1.95398,1.95398,1.95385,1.95391,45600001.0
2006-12-18 07:10:00,1.9539,1.95395,1.9539,1.95395,6200000.0
2006-12-18 07:11:00,1.95385,1.95413,1.95385,1.95407,62950000.0
2006-12-18 07:12:00,1.95403,1.95403,1.954,1.954,55199998.0
2006-12-18 07:13:00,1.95405,1.95414,1.95403,1.95407,119899999.0
2006-12-18 07:14:00,1.95404,1.95416,1.95401,1.95403,114399999.0
2006-12-18 07:15:00,1.95407,1.95413,1.95396,1.95413,59600000.0
2006-12-18 07:16:00,1.95412,1.95412,1.95404,1.95405,29599999.0
2006-12-18 07:17:00,1.95407,1.95415,1.95403,1.95414,77299998.0
2006-12-18 07:18:00,1.9541,1.9541,1.9541,1.9541,15100000.0
2006-12-18 07:19:00,1.9541,1.95415,1.95407,1.95407,54699999.0
2006-12-18 07:20:00,1.95408,1.95414,1.95399,1.95407,78800000.0
2006-12-18 07:21:00,1.954,1.95413,1.954,1.95412,69700001.0
2006-12-18 07:22:00,1.95408,1.95415,1.95408,1.95415,28200000.0
2006-12-18 07:23:00,1.95411,1.95411,1.95404,1.95404,16000000.0
2006-12-18 07:24:00,1.954,1.95405,1.95395,1.954,63400000.0
2006-12-18 07:25:00,1.95403,1.95405,1.95387,1.95399,74499999.0
2006-12-18 07:26:00,1.954,1.95405,1.954,1.95405,95499998.0
2006-12-18 07:27:00,1.95398,1.95411,1.95398,1.95407,107299997.0
2006-12-18 07:28:00,1.95412,1.95416,1.95412,1.95416,18100000.0
2006-12-18 07:29:00,1.95425,1.95425,1.95425,1.95425,5200000.0
2006-12-18 07:30:00,1.95421,1.95421,1.95414,1.95414,6800000.0
2006-12-18 07:31:00,1.9541,1.95418,1.95407,1.95418,54500000.0
2006-12-18 07:32:00,1.95418,1.95428,1.95418,1.95418,54099999.0
2006-12-18 07:33:00,1.9542,1.9542,1.9541,1.95415,57500000.0
2006-12-18 07:34:00,1.9541,1.95414,1.95404,1.9541,90200001.0
2006-12-18 07:35:00,1.95415,1.95418,1.95395,1.95395,100200001.0
2006-12-18 07:36:00,1.95398,1.954,1.95396,1.954,49200000.0
2006-12-18 07:37:00,1.954,1.95415,1.954,1.95413,70300000.0
2006-12-18 07:38:00,1.95412,1.9543,1.95412,1.95417,39999999.0
2006-12-18 07:39:00,1.95446,1.95489,1.95446,1.95485,70200000.0
2006-12-18 07:40:00,1.95495,1.95502,1.95479,1.9548,30100000.0
2006-12-18 07:41:00,1.95469,1.95481,1.95466,1.9547,87100000.0
2006-12-18 07:42:00,1.95471,1.95483,1.95471,1.95475,59700001.0
2006-12-18 07:43:00,1.95481,1.95481,1.95457,1.95461,91700001.0
2006-12-18 07:44:00,1.95455,1.95479,1.95455,1.95479,48800000.0
2006-12-18 07:45:00,1.9548,1.95483,1.95475,1.95483,27000000.0
2006-12-18 07:46:00,1.95466,1.95468,1.95465,1.95468,60500000.0
2006-12-18 07:47:00,1.95473,1.9549,1.9546,1.9549,75900002.0
2006-12-18 07:48:00,1.95487,1.95499,1.95486,1.9549,51200000.0
2006-12-18 07:49:00,1.95478,1.95484,1.95476,1.95484,75500002.0
2006-12-18 07:50:00,1.95473,1.95546,1.95473,1.95543,80900001.0
2006-12-18 07:51:00,1.95548,1.95548,1.95531,1.95544,52500000.0
2006-12-18 07:52:00,1.95558,1.95571,1.9555,1.9557,92199999.0
2006-12-18 07:53:00,1.95564,1.95586,1.95563,1.9558,101699999.0
2006-12-18 07:54:00,1.95593,1.95649,1.95582,1.95629,52900000.0
2006-12-18 07:55:00,1.95625,1.95627,1.95618,1.95627,15600000.0
2006-12-18 07:56:00,1.95624,1.95637,1.95615,1.95623,112700000.0
2006-12-18 07:57:00,1.95611,1.95611,1.9559,1.9559,99199998.0
2006-12-18 07:58:00,1.95588,1.95616,1.95588,1.95616,23100000.0
2006-12-18 07:59:00,1.95622,1.95631,1.95622,1.95631,26700000.0
2006-12-18 08:00:00,1.95628,1.95629,1.95613,1.95615,39900000.0
2006-12-18 08:01:00,1.95614,1.95618,1.95605,1.95609,136799997.0
2006-12-18 08:02:00,1.95606,1.95618,1.95599,1.95602,90899999.0
2006-12-18 08:03:00,1.95599,1.95606,1.95593,1.95593,52099998.0
2006-12-18 08:04:00,1.95599,1.95609,1.95597,1.95604,101900001.0
2006-12-18 08:05:00,1.95605,1.95609,1.9559,1.95594,112799999.0
2006-12-18 08:06:00,1.95591,1.95596,1.95582,1.95596,43400000.0
2006-12-18 08:07:00,1.95591,1.95601,1.95591,1.95595,51100001.0
2006-12-18 08:08:00,1.95602,1.95618,1.95602,1.95616,76700002.0
2006-12-18 08:09:00,1.95608,1.9563,1.95608,1.9563,36100000.0
2006-12-18 08:10:00,1.95628,1.9563,1.9562,1.95626,80099999.0
2006-12-18 08:11:00,1.95622,1.95622,1.95611,1.95611,83800001.0
2006-12-18 08:12:00,1.9561,1.95611,1.95602,1.95602,95500002.0
2006-12-18 08:13:00,1.95599,1.95599,1.9559,1.9559,51900001.0
2006-12-18 08:14:00,1.95585,1.95591,1.95585,1.95587,66700000.0
2006-12-18 08:15:00,1.95593,1.95593,1.95579,1.9558,83400000.0
2006-12-18 08:16:00,1.95585,1.95605,1.95585,1.95605,10200000.0
2006-12-18 08:17:00,1.95627,1.95648,1.95627,1.95646,47500000.0
2006-12-18 08:18:00,1.95642,1.95651,1.95637,1.95641,61000000.0
2006-12-18 08:19:00,1.95643,1.95651,1.95637,1.95651,38800001.0
2006-12-18 08:20:00,1.95655,1.95655,1.95642,1.95655,72399999.0
2006-12-18 08:21:00,1.95649,1.95653,1.95642,1.95647,74200000.0
2006-12-18 08:22:00,1.95655,1.95655,1.95655,1.95655,20200000.0
2006-12-18 08:23:00,1.95651,1.95651,1.95649,1.95649,13900000.0
2006-12-18 08:24:00,1.95642,1.95651,1.95633,1.95646,43300000.0
2006-12-18 08:25:00,1.95638,1.95645,1.95638,1.95645,59300000.0
2006-12-18 08:26:00,1.95644,1.95652,1.95643,1.95649,92600000.0
2006-12-18 08:27:00,1.95648,1.95653,1.95635,1.95635,14300000.0
2006-12-18 08:28:00,1.95622,1.95641,1.95622,1.95638,79300002.0
2006-12-18 08:29:00,1.95643,1.95643,1.95632,1.95632,30400000.0
2006-12-18 08:30:00,1.95631,1.9564,1.95631,1.95637,44300000.0
2006-12-18 08:31:00,1.95636,1.95643,1.95631,1.95643,39300000.0
2006-12-18 08:32:00,1.95643,1.95643,1.95636,1.95638,47300001.0
2006-12-18 08:33:00,1.95638,1.95638,1.95632,1.95632,23999999.0
2006-12-18 08:34:00,1.95626,1.95636,1.95626,1.95632,42700000.0
2006-12-18 08:35:00,1.9564,1.95643,1.95629,1.95631,58600001.0
2006-12-18 08:36:00,1.95637,1.95651,1.95637,1.95651,30099999.0
2006-12-18 08:37:00,1.95645,1.95647,1.95642,1.95642,47600001.0
2006-12-18 08:38:00,1.95662,1.95706,1.95662,1.95706,95499996.0
2006-12-18 08:39:00,1.95706,1.95718,1.95706,1.9571,42799999.0
2006-12-18 08:40:00,1.9571,1.95721,1.95703,1.95703,95300000.0
2006-12-18 08:41:00,1.95703,1.95719,1.95696,1.95703,113599999.0
2006-12-18 08:42:00,1.95708,1.9572,1.95706,1.95716,60200000.0
2006-12-18 08:43:00,1.9572,1.9572,1.95706,1.95716,31300000.0
2006-12-18 08:44:00,1.95718,1.95719,1.95708,1.95713,67500001.0
2006-12-18 08:45:00,1.95725,1.95725,1.95706,1.95711,33399999.0
2006-12-18 08:46:00,1.9571,1.95715,1.9571,1.95715,43900001.0
2006-12-18 08:47:00,1.9571,1.9571,1.9566,1.9566,42000001.0
2006-12-18 08:48:00,1.95655,1.95655,1.95638,1.95638,46199999.0
2006-12-18 08:49:00,1.95647,1.95652,1.95644,1.95644,47800001.0
2006-12-18 08:50:00,1.95641,1.95667,1.95641,1.95662,75500000.0
2006-12-18 08:51:00,1.95655,1.95655,1.95649,1.95653,24500000.0
2006-12-18 08:52:00,1.95649,1.95652,1.95647,1.95647,28900000.0
2006-12-18 08:53:00,1.95639,1.95644,1.95631,1.95644,70399998.0
2006-12-18 08:54:00,1.95638,1.95638,1.95625,1.95625,7100000.0
2006-12-18 08:55:00,1.95615,1.95615,1.95596,1.95603,48200000.0
2006-12-18 08:56:00,1.95601,1.95601,1.95584,1.95584,56599999.0
2006-12-18 08:57:00,1.95578,1.95578,1.95549,1.95554,20500000.0
2006-12-18 08:58:00,1.95536,1.95536,1.95504,1.95512,75899999.0
2006-12-18 08:59:00,1.95513,1.9552,1.95504,1.95504,82900000.0
2006-12-18 09:00:00,1.95503,1.95515,1.95503,1.95513,34500000.0
2006-12-18 09:01:00,1.9551,1.95514,1.9551,1.9551,29200000.0
2006-12-18 09:02:00,1.9551,1.9552,1.9551,1.95516,52000000.0
2006-12-18 09:03:00,1.9552,1.95525,1.95515,1.95525,74700001.0
2006-12-18 09:04:00,1.95518,1.95519,1.9551,1.95513,94400000.0
2006-12-18 09:05:00,1.95516,1.95516,1.95504,1.9551,53600000.0
2006-12-18 09:06:00,1.95511,1.95511,1.95496,1.95496,30400000.0
2006-12-18 09:07:00,1.95494,1.95505,1.95493,1.95495,112899998.0
2006-12-18 09:08:00,1.95496,1.95506,1.95496,1.95498,83700000.0
2006-12-18 09:09:00,1.95513,1.95516,1.95494,1.95506,38800000.0
2006-12-18 09:10:00,1.9551,1.95522,1.9551,1.95522,43600000.0
2006-12-18 09:11:00,1.95522,1.95522,1.95511,1.9552,52500000.0
2006-12-18 09:12:00,1.95523,1.95532,1.95511,1.95527,55600000.0
2006-12-18 09:13:00,1.95533,1.95545,1.95533,1.95545,26100000.0
2006-12-18 09:14:00,1.9557,1.95612,1.9557,1.95612,31600000.0
2006-12-18 09:15:00,1.95613,1.95622,1.95611,1.95617,59300000.0
2006-12-18 09:16:00,1.95621,1.95636,1.95621,1.95631,47600000.0
2006-12-18 09:17:00,1.95645,1.95663,1.95645,1.95651,51400000.0
2006-12-18 09:18:00,1.9565,1.95655,1.9565,1.95655,44099999.0
2006-12-18 09:19:00,1.95654,1.95661,1.95645,1.95645,86099998.0
2006-12-18 09:20:00,1.95656,1.95659,1.95653,1.95653,49600000.0
2006-12-18 09:21:00,1.95658,1.95658,1.95652,1.95652,64500000.0
2006-12-18 09:22:00,1.95658,1.95661,1.95652,1.95652,84400002.0
2006-12-18 09:23:00,1.95654,1.95661,1.95642,1.95661,76300002.0
2006-12-18 09:24:00,1.95657,1.95657,1.95635,1.95638,23500000.0
2006-12-18 09:25:00,1.95636,1.95667,1.95636,1.9566,49000000.0
2006-12-18 09:26:00,1.95667,1.95669,1.95654,1.95654,59900000.0
2006-12-18 09:27:00,1.95664,1.95672,1.95664,1.95671,46599999.0
2006-12-18 09:28:00,1.95674,1.95771,1.95669,1.9576,45199999.0
2006-12-18 09:29:00,1.95765,1.95778,1.95759,1.95777,85400000.0
2006-12-18 09:30:00,1.95761,1.95769,1.95759,1.95767,77300000.0
2006-12-18 09:31:00,1.95758,1.95758,1.95724,1.95728,107699999.0
2006-12-18 09:32:00,1.95725,1.95729,1.95711,1.95711,10100000.0
2006-12-18 09:33:00,1.95713,1.95713,1.95701,1.95708,125400001.0
2006-12-18 09:34:00,1.95708,1.95727,1.95708,1.95712,78700000.0
2006-12-18 09:35:00,1.95718,1.95737,1.95718,1.95737,59400000.0
2006-12-18 09:36:00,1.95715,1.95726,1.95711,1.95712,77700000.0
2006-12-18 09:37:00,1.95698,1.95702,1.95688,1.95692,60199998.0
2006-12-18 09:38:00,1.95698,1.95708,1.95692,1.95705,42900000.0
2006-12-18 09:39:00,1.95695,1.95711,1.95695,1.95701,62299999.0
2006-12-18 09:40:00,1.95691,1.95691,1.9568,1.9568,55900000.0
2006-12-18 09:41:00,1.95657,1.95683,1.95657,1.95671,79300001.0
2006-12-18 09:42:00,1.95669,1.95675,1.95652,1.95652,73200002.0
2006-12-18 09:43:00,1.95665,1.95671,1.95665,1.95667,22800000.0
2006-12-18 09:44:00,1.95683,1.95705,1.95683,1.95705,54300000.0
2006-12-18 09:45:00,1.957,1.95707,1.95698,1.95707,55100000.0
2006-12-18 09:46:00,1.9574,1.95753,1.95718,1.9573,58800000.0
2006-12-18 09:47:00,1.95742,1.95753,1.9573,1.95753,39700000.0
2006-12-18 09:48:00,1.9575,1.9575,1.95735,1.95735,20200000.0
2006-12-18 09:49:00,1.95731,1.9574,1.95711,1.95713,81500000.0
2006-12-18 09:50:00,1.95727,1.9574,1.95727,1.95738,66099999.0
2006-12-18 09:51:00,1.95748,1.95748,1.95742,1.95742,43500000.0
2006-12-18 09:52:00,1.95748,1.95748,1.95679,1.95679,25900000.0
2006-12-18 09:53:00,1.95648,1.95648,1.9564,1.9564,59899999.0
2006-12-18 09:54:00,1.95639,1.95644,1.95621,1.95626,66900000.0
2006-12-18 09:55:00,1.95625,1.95639,1.95599,1.95639,23100000.0
2006-12-18 09:56:00,1.9564,1.95644,1.95629,1.95644,73899999.0
2006-12-18 09:57:00,1.95657,1.95657,1.95641,1.95655,104700002.0
2006-12-18 09:58:00,1.95668,1.95668,1.95648,1.95655,76900002.0
2006-12-18 09:59:00,1.95656,1.95689,1.95653,1.95664,63900001.0
2006-12-18 10:00:00,1.9562,1.9562,1.95582,1.95585,36200000.0
2006-12-18 10:01:00,1.95605,1.95639,1.95605,1.95639,93400000.0
2006-12-18 10:02:00,1.95638,1.95638,1.95627,1.9563,51099999.0
2006-12-18 10:03:00,1.95637,1.95648,1.95637,1.9564,32800001.0
2006-12-18 10:04:00,1.9564,1.95648,1.95637,1.95644,58200001.0
2006-12-18 10:05:00,1.95647,1.95656,1.95646,1.95656,37200000.0
2006-12-18 10:06:00,1.95655,1.95662,1.95632,1.95632,116999997.0
2006-12-18 10:07:00,1.95634,1.95636,1.95621,1.95636,66000000.0
2006-12-18 10:08:00,1.95628,1.95637,1.95625,1.95636,29600000.0
2006-12-18 10:09:00,1.95636,1.95636,1.95621,1.95621,52000001.0
2006-12-18 10:10:00,1.9562,1.95627,1.95615,1.95621,77700000.0
2006-12-18 10:11:00,1.95597,1.95597,1.95552,1.95566,126500001.0
2006-12-18 10:12:00,1.95562,1.95571,1.95546,1.95546,70800000.0
2006-12-18 10:13:00,1.95539,1.95557,1.95538,1.95555,120600002.0
2006-12-18 10:14:00,1.95544,1.9555,1.95544,1.9555,75800000.0
2006-12-18 10:15:00,1.9555,1.95557,1.95544,1.95557,116699997.0
2006-12-18 10:16:00,1.95557,1.95558,1.95553,1.95555,57200000.0
2006-12-18 10:17:00,1.95571,1.95613,1.95571,1.95601,42099999.0
2006-12-18 10:18:00,1.95615,1.95624,1.95573,1.95574,49800001.0
2006-12-18 10:19:00,1.95555,1.95565,1.95555,1.95562,64400001.0
2006-12-18 10:20:00,1.95548,1.95625,1.95548,1.9561,103400000.0
2006-12-18 10:21:00,1.95605,1.95632,1.95605,1.95626,91900000.0
2006-12-18 10:22:00,1.95624,1.9563,1.95624,1.95628,14900000.0
2006-12-18 10:23:00,1.95624,1.95624,1.95588,1.956,51500000.0
2006-12-18 10:24:00,1.95597,1.95597,1.95555,1.95555,88800001.0
2006-12-18 10:25:00,1.95565,1.95572,1.9555,1.9555,38400000.0
2006-12-18 10:26:00,1.95533,1.95551,1.95525,1.95551,44200000.0
2006-12-18 10:27:00,1.95565,1.95581,1.95564,1.95564,59400001.0
2006-12-18 10:28:00,1.9556,1.9558,1.95556,1.9558,78700000.0
2006-12-18 10:29:00,1.95574,1.95588,1.95574,1.95577,66500000.0
2006-12-18 10:30:00,1.9558,1.95591,1.9558,1.95584,23100000.0
2006-12-18 10:31:00,1.95582,1.95591,1.95576,1.95576,64900001.0
2006-12-18 10:32:00,1.95567,1.95572,1.95556,1.95565,87099999.0
2006-12-18 10:33:00,1.95567,1.95572,1.95566,1.9557,62300000.0
2006-12-18 10:34:00,1.95571,1.95578,1.95566,1.9557,19900000.0
2006-12-18 10:35:00,1.95566,1.95574,1.9556,1.95564,30200000.0
2006-12-18 10:36:00,1.95575,1.95596,1.95575,1.95587,85100000.0
2006-12-18 10:37:00,1.95595,1.95624,1.95588,1.95624,65200000.0
2006-12-18 10:38:00,1.95632,1.95657,1.95632,1.95648,86500002.0
2006-12-18 10:39:00,1.9565,1.9565,1.95602,1.95602,46900000.0
2006-12-18 10:40:00,1.95631,1.95661,1.95631,1.95657,53500000.0
2006-12-18 10:41:00,1.9567,1.95678,1.95667,1.95667,44800000.0
2006-12-18 10:42:00,1.95676,1.95676,1.95654,1.95658,77150000.0
2006-12-18 10:43:00,1.95662,1.95662,1.95644,1.95647,109600000.0
2006-12-18 10:44:00,1.95637,1.9564,1.95614,1.95615,84500000.0
2006-12-18 10:45:00,1.95617,1.95617,1.95608,1.95615,108899998.0
2006-12-18 10:46:00,1.95597,1.95597,1.95584,1.95589,55200000.0
2006-12-18 10:47:00,1.95588,1.95636,1.95588,1.95636,76000000.0
2006-12-18 10:48:00,1.95647,1.95677,1.95647,1.9567,72200001.0
2006-12-18 10:49:00,1.95667,1.95667,1.95645,1.95661,148499998.0
2006-12-18 10:50:00,1.95656,1.95658,1.95646,1.95646,42700000.0
2006-12-18 10:51:00,1.95663,1.95664,1.95645,1.95659,134500004.0
2006-12-18 10:52:00,1.95665,1.95665,1.95636,1.95636,72200001.0
2006-12-18 10:53:00,1.95644,1.95659,1.95637,1.95637,90100001.0
2006-12-18 10:54:00,1.95652,1.95655,1.9556,1.95564,49600000.0
2006-12-18 10:55:00,1.9556,1.95583,1.95552,1.95566,74099999.0
2006-12-18 10:56:00,1.95562,1.95574,1.95551,1.95574,122599999.0
2006-12-18 10:57:00,1.95572,1.95572,1.95555,1.95568,57400001.0
2006-12-18 10:58:00,1.95573,1.95588,1.9557,1.95588,60000000.0
2006-12-18 10:59:00,1.95586,1.95586,1.95571,1.95577,84899999.0
2006-12-18 11:00:00,1.95565,1.95582,1.95562,1.95582,71200002.0
2006-12-18 11:01:00,1.95575,1.95575,1.95559,1.95563,85500000.0
2006-12-18 11:02:00,1.95559,1.95561,1.95553,1.95553,76499998.0
2006-12-18 11:03:00,1.95563,1.95577,1.95563,1.95575,52299999.0
2006-12-18 11:04:00,1.95574,1.95579,1.95564,1.95564,95600002.0
2006-12-18 11:05:00,1.95567,1.95576,1.95536,1.95536,127800001.0
2006-12-18 11:06:00,1.95528,1.95528,1.95484,1.95487,81199998.0
2006-12-18 11:07:00,1.95502,1.95502,1.95448,1.95452,59300000.0
2006-12-18 11:08:00,1.95455,1.95474,1.95455,1.95474,66400001.0
2006-12-18 11:09:00,1.95478,1.95478,1.95436,1.95439,47000000.0
2006-12-18 11:10:00,1.95423,1.95432,1.95414,1.95426,63400000.0
2006-12-18 11:11:00,1.95414,1.95425,1.95405,1.95425,90400000.0
2006-12-18 11:12:00,1.95424,1.95437,1.95423,1.95423,66100001.0
2006-12-18 11:13:00,1.95423,1.95444,1.95422,1.95437,80600001.0
2006-12-18 11:14:00,1.95434,1.95445,1.95434,1.95436,36600000.0
2006-12-18 11:15:00,1.95414,1.95414,1.95377,1.95379,40800000.0
2006-12-18 11:16:00,1.95353,1.95364,1.95333,1.9535,52699999.0
2006-12-18 11:17:00,1.95325,1.95326,1.95312,1.95312,77000000.0
2006-12-18 11:18:00,1.95319,1.95321,1.95279,1.95299,62899998.0
2006-12-18 11:19:00,1.95298,1.95328,1.95298,1.95327,40200000.0
2006-12-18 11:20:00,1.95331,1.95331,1.95284,1.95284,136900001.0
2006-12-18 11:21:00,1.95271,1.95272,1.95241,1.95257,69100001.0
2006-12-18 11:22:00,1.95252,1.95262,1.95243,1.95257,66300001.0
2006-12-18 11:23:00,1.95259,1.95289,1.95259,1.95289,50900001.0
2006-12-18 11:24:00,1.95299,1.95299,1.95276,1.95287,48170000.0
2006-12-18 11:25:00,1.95271,1.95273,1.9525,1.95252,70700000.0
2006-12-18 11:26:00,1.95248,1.95248,1.9523,1.95231,63700000.0
2006-12-18 11:27:00,1.9524,1.95268,1.9524,1.95258,49900000.0
2006-12-18 11:28:00,1.9527,1.95279,1.9527,1.95275,72300001.0
2006-12-18 11:29:00,1.95275,1.95275,1.9523,1.9523,83100000.0
2006-12-18 11:30:00,1.95224,1.95245,1.95224,1.95242,98800001.0
2006-12-18 11:31:00,1.95244,1.95277,1.95244,1.95277,84899999.0
2006-12-18 11:32:00,1.95274,1.95279,1.95266,1.95279,58300000.0
2006-12-18 11:33:00,1.95263,1.9529,1.95263,1.9529,39700000.0
2006-12-18 11:34:00,1.95294,1.95294,1.95281,1.95288,109500003.0
2006-12-18 11:35:00,1.95285,1.95289,1.95279,1.95283,59600000.0
2006-12-18 11:36:00,1.95287,1.95328,1.95284,1.95328,69199999.0
2006-12-18 11:37:00,1.95337,1.95337,1.95282,1.95282,101100000.0
2006-12-18 11:38:00,1.95284,1.95291,1.95282,1.95285,34400000.0
2006-12-18 11:39:00,1.95288,1.95296,1.95281,1.95288,89100000.0
2006-12-18 11:40:00,1.95276,1.95288,1.9527,1.9528,121999998.0
2006-12-18 11:41:00,1.95288,1.95298,1.95288,1.95291,33900000.0
2006-12-18 11:42:00,1.95282,1.95298,1.95282,1.95284,153000001.0
2006-12-18 11:43:00,1.95275,1.95276,1.95264,1.95265,60600000.0
2006-12-18 11:44:00,1.95256,1.95261,1.95245,1.9526,38000000.0
2006-12-18 11:45:00,1.95252,1.95306,1.95247,1.95301,53500000.0
2006-12-18 11:46:00,1.95307,1.95309,1.95291,1.95303,125100000.0
2006-12-18 11:47:00,1.9531,1.95328,1.9531,1.95319,132599999.0
2006-12-18 11:48:00,1.95318,1.9534,1.95313,1.9534,83100000.0
2006-12-18 11:49:00,1.95323,1.95349,1.95315,1.95324,53600000.0
2006-12-18 11:50:00,1.95304,1.95314,1.95295,1.95314,102699998.0
2006-12-18 11:51:00,1.95305,1.95326,1.95304,1.95321,99099998.0
2006-12-18 11:52:00,1.95318,1.95358,1.95313,1.95358,72900001.0
2006-12-18 11:53:00,1.95355,1.95369,1.95346,1.95369,42799999.0
2006-12-18 11:54:00,1.95377,1.95428,1.95377,1.95426,69800000.0
2006-12-18 11:55:00,1.95433,1.95433,1.95423,1.95425,54799999.0
2006-12-18 11:56:00,1.95423,1.95427,1.95412,1.95427,75000000.0
2006-12-18 11:57:00,1.95423,1.95436,1.95413,1.95429,81800000.0
2006-12-18 11:58:00,1.95419,1.95419,1.9539,1.9539,70900000.0
2006-12-18 11:59:00,1.95408,1.95412,1.95398,1.95407,112599999.0
2006-12-18 12:00:00,1.95385,1.9542,1.95376,1.95418,108300001.0
2006-12-18 12:01:00,1.95416,1.9542,1.95397,1.95397,38699999.0
2006-12-18 12:02:00,1.95395,1.95409,1.95395,1.95407,6900000.0
2006-12-18 12:03:00,1.95407,1.9541,1.954,1.954,19500000.0
2006-12-18 12:04:00,1.95395,1.95395,1.95368,1.95368,97099999.0
2006-12-18 12:05:00,1.95376,1.95383,1.95369,1.95383,44300000.0
2006-12-18 12:06:00,1.95378,1.95383,1.95371,1.95371,67400000.0
2006-12-18 12:07:00,1.95374,1.9538,1.95372,1.95376,52100000.0
2006-12-18 12:08:00,1.95372,1.95389,1.95372,1.95389,35400000.0
2006-12-18 12:09:00,1.95384,1.95384,1.95349,1.95351,40800000.0
2006-12-18 12:10:00,1.95347,1.95348,1.95322,1.95344,76699999.0
2006-12-18 12:11:00,1.95343,1.95351,1.95343,1.95348,66300000.0
2006-12-18 12:12:00,1.95347,1.95364,1.95345,1.95364,49699999.0
2006-12-18 12:13:00,1.95356,1.95373,1.95351,1.95362,45200000.0
2006-12-18 12:14:00,1.95358,1.95358,1.95342,1.95344,31300000.0
2006-12-18 12:15:00,1.95354,1.95364,1.95352,1.9536,42000000.0
2006-12-18 12:16:00,1.95361,1.95361,1.95347,1.95357,64299999.0
2006-12-18 12:17:00,1.95354,1.95357,1.95346,1.95357,30800000.0
2006-12-18 12:18:00,1.95352,1.95352,1.95327,1.95332,83500001.0
2006-12-18 12:19:00,1.9534,1.9534,1.95286,1.95293,40999999.0
2006-12-18 12:20:00,1.9529,1.95292,1.95269,1.95281,93299999.0
2006-12-18 12:21:00,1.95262,1.95291,1.95262,1.95268,100600000.0
2006-12-18 12:22:00,1.95262,1.95262,1.95252,1.95254,15200000.0
2006-12-18 12:23:00,1.95242,1.95251,1.95223,1.95225,79300000.0
2006-12-18 12:24:00,1.95208,1.95285,1.95202,1.9528,70800000.0
2006-12-18 12:25:00,1.95281,1.95287,1.95249,1.95249,43200000.0
2006-12-18 12:26:00,1.95241,1.95241,1.95231,1.95237,60500000.0
2006-12-18 12:27:00,1.95235,1.95241,1.95235,1.95241,56200000.0
2006-12-18 12:28:00,1.95241,1.95241,1.95226,1.95237,68500001.0
2006-12-18 12:29:00,1.95247,1.95252,1.95239,1.95242,75900002.0
2006-12-18 12:30:00,1.9524,1.95256,1.95231,1.95242,103599999.0
2006-12-18 12:31:00,1.95241,1.95258,1.95169,1.95169,91800000.0
2006-12-18 12:32:00,1.95145,1.95145,1.95086,1.95086,61099999.0
2006-12-18 12:33:00,1.95083,1.95092,1.95072,1.95075,68699999.0
2006-12-18 12:34:00,1.95074,1.95103,1.95074,1.95094,86600001.0
2006-12-18 12:35:00,1.95095,1.95101,1.95089,1.95101,39200000.0
2006-12-18 12:36:00,1.95108,1.9512,1.951,1.95116,85599999.0
2006-12-18 12:37:00,1.95098,1.95105,1.95089,1.95105,92199998.0
2006-12-18 12:38:00,1.95105,1.95118,1.95099,1.95107,145100002.0
2006-12-18 12:39:00,1.95089,1.95102,1.95022,1.95022,88899999.0
2006-12-18 12:40:00,1.94998,1.95039,1.94998,1.95026,108500000.0
2006-12-18 12:41:00,1.95018,1.9506,1.95018,1.9506,34700000.0
2006-12-18 12:42:00,1.95058,1.95067,1.9505,1.95057,35300000.0
2006-12-18 12:43:00,1.95057,1.95063,1.95042,1.95059,115099999.0
2006-12-18 12:44:00,1.95042,1.95042,1.95015,1.95026,58300000.0
2006-12-18 12:45:00,1.95014,1.95014,1.94957,1.94957,63300000.0
2006-12-18 12:46:00,1.94959,1.94963,1.94951,1.94962,100400001.0
2006-12-18 12:47:00,1.94958,1.94958,1.94905,1.94905,75700000.0
2006-12-18 12:48:00,1.94887,1.94903,1.94887,1.94903,66400001.0
2006-12-18 12:49:00,1.94914,1.94921,1.9491,1.94913,97199999.0
2006-12-18 12:50:00,1.94921,1.94935,1.94904,1.94935,48900001.0
2006-12-18 12:51:00,1.94941,1.94953,1.94939,1.9495,67999998.0
2006-12-18 12:52:00,1.94951,1.9496,1.94933,1.94943,107499999.0
2006-12-18 12:53:00,1.94947,1.94965,1.94946,1.94959,39500000.0
2006-12-18 12:54:00,1.94957,1.94993,1.94957,1.94993,42000000.0
2006-12-18 12:55:00,1.95002,1.95011,1.94989,1.95,56899999.0
2006-12-18 12:56:00,1.94998,1.95008,1.9498,1.95008,30700000.0
2006-12-18 12:57:00,1.9502,1.95036,1.9502,1.9503,84800003.0
2006-12-18 12:58:00,1.95062,1.95071,1.95053,1.95071,61570000.0
2006-12-18 12:59:00,1.95043,1.95118,1.95043,1.95118,38300000.0
2006-12-18 13:00:00,1.95132,1.95143,1.95127,1.95143,97300001.0
2006-12-18 13:01:00,1.95149,1.95161,1.95149,1.95159,75200001.0
2006-12-18 13:02:00,1.95163,1.95166,1.95159,1.95161,83800000.0
2006-12-18 13:03:00,1.95167,1.95173,1.95164,1.95165,75900000.0
2006-12-18 13:04:00,1.95158,1.95169,1.95155,1.95163,80300002.0
2006-12-18 13:05:00,1.95151,1.95156,1.95144,1.95144,76700000.0
2006-12-18 13:06:00,1.95142,1.95142,1.95109,1.95115,51000000.0
2006-12-18 13:07:00,1.95114,1.95132,1.95104,1.95104,94600000.0
2006-12-18 13:08:00,1.95095,1.95095,1.95071,1.95094,65500000.0
2006-12-18 13:09:00,1.951,1.95125,1.951,1.95124,25000000.0
2006-12-18 13:10:00,1.95113,1.95113,1.95102,1.95107,27300000.0
2006-12-18 13:11:00,1.95117,1.95118,1.9511,1.95115,20200000.0
2006-12-18 13:12:00,1.95117,1.95128,1.95111,1.95126,70099998.0
2006-12-18 13:13:00,1.95108,1.9512,1.95108,1.95118,45000000.0
2006-12-18 13:14:00,1.9512,1.95129,1.95117,1.95129,78299998.0
2006-12-18 13:15:00,1.95139,1.95153,1.95139,1.95149,26000000.0
2006-12-18 13:16:00,1.95158,1.95176,1.95153,1.95174,59000000.0
2006-12-18 13:17:00,1.95178,1.95191,1.95172,1.9519,48500000.0
2006-12-18 13:18:00,1.9519,1.9519,1.95156,1.95157,50200000.0
2006-12-18 13:19:00,1.9516,1.95163,1.95156,1.9516,64099999.0
2006-12-18 13:20:00,1.95148,1.95151,1.95135,1.95135,29900000.0
2006-12-18 13:21:00,1.95128,1.95128,1.95098,1.95098,32000000.0
2006-12-18 13:22:00,1.95088,1.95106,1.95087,1.95106,40400000.0
2006-12-18 13:23:00,1.95114,1.95114,1.95101,1.95102,21800000.0
2006-12-18 13:24:00,1.95072,1.95072,1.95018,1.95018,73699999.0
2006-12-18 13:25:00,1.95023,1.95037,1.95018,1.95033,92699998.0
2006-12-18 13:26:00,1.95032,1.95041,1.95026,1.95026,87400001.0
2006-12-18 13:27:00,1.9502,1.95027,1.95004,1.95011,56200000.0
2006-12-18 13:28:00,1.95002,1.95004,1.94995,1.94995,94499999.0
2006-12-18 13:29:00,1.94999,1.95017,1.94987,1.95017,79199999.0
2006-12-18 13:30:00,1.95021,1.95045,1.95021,1.95034,114000000.0
2006-12-18 13:31:00,1.95034,1.95036,1.9503,1.95032,62100001.0
2006-12-18 13:32:00,1.95025,1.9504,1.95025,1.95038,55400000.0
2006-12-18 13:33:00,1.9503,1.9503,1.95006,1.95006,35300000.0
2006-12-18 13:34:00,1.95004,1.95012,1.94995,1.95,36700000.0
2006-12-18 13:35:00,1.95004,1.95004,1.94992,1.95,51300000.0
2006-12-18 13:36:00,1.95005,1.95008,1.94998,1.94998,121499999.0
2006-12-18 13:37:00,1.94997,1.94997,1.94973,1.94973,23300000.0
2006-12-18 13:38:00,1.94975,1.94975,1.94951,1.94952,84200000.0
2006-12-18 13:39:00,1.94947,1.94953,1.94941,1.94946,47000000.0
2006-12-18 13:40:00,1.94946,1.94946,1.94928,1.9493,104399999.0
2006-12-18 13:41:00,1.94927,1.94941,1.94919,1.94928,48300000.0
2006-12-18 13:42:00,1.94929,1.94949,1.94929,1.94937,52700000.0
2006-12-18 13:43:00,1.94928,1.9494,1.94923,1.94923,58700000.0
2006-12-18 13:44:00,1.94924,1.94934,1.94911,1.94915,120000000.0
2006-12-18 13:45:00,1.94914,1.9494,1.94914,1.9494,95900001.0
2006-12-18 13:46:00,1.94943,1.9496,1.94943,1.94954,44600000.0
2006-12-18 13:47:00,1.94953,1.9496,1.94948,1.94952,47799999.0
2006-12-18 13:48:00,1.94957,1.94963,1.94954,1.94957,77600000.0
2006-12-18 13:49:00,1.9495,1.9495,1.94927,1.94945,93699999.0
2006-12-18 13:50:00,1.9494,1.9494,1.94926,1.94929,50699999.0
2006-12-18 13:51:00,1.94936,1.94965,1.94936,1.94965,60100001.0
2006-12-18 13:52:00,1.94971,1.94971,1.94945,1.9495,64999999.0
2006-12-18 13:53:00,1.94938,1.94938,1.94935,1.94937,26200000.0
2006-12-18 13:54:00,1.94938,1.94964,1.94936,1.94964,63600001.0
2006-12-18 13:55:00,1.94955,1.94955,1.94943,1.9495,41100000.0
2006-12-18 13:56:00,1.94952,1.94959,1.94934,1.94934,43600001.0
2006-12-18 13:57:00,1.94942,1.94958,1.94929,1.94956,96700000.0
2006-12-18 13:58:00,1.94955,1.9496,1.94942,1.94942,47900000.0
2006-12-18 13:59:00,1.9494,1.94948,1.94931,1.94931,85400001.0
2006-12-18 14:00:00,1.94924,1.94946,1.94924,1.94931,107799998.0
2006-12-18 14:01:00,1.94935,1.94935,1.9493,1.9493,62399999.0
2006-12-18 14:02:00,1.94937,1.94952,1.94935,1.94935,103100000.0
2006-12-18 14:03:00,1.94936,1.94939,1.94929,1.94937,42900001.0
2006-12-18 14:04:00,1.94937,1.94953,1.94937,1.94953,25600000.0
2006-12-18 14:05:00,1.94935,1.9494,1.94928,1.9494,31900000.0
2006-12-18 14:06:00,1.94926,1.94926,1.94918,1.94918,50100001.0
2006-12-18 14:07:00,1.94918,1.94928,1.94916,1.94928,46400000.0
2006-12-18 14:08:00,1.94932,1.94932,1.94917,1.94919,30500000.0
2006-12-18 14:09:00,1.94918,1.94927,1.94918,1.94918,75399999.0
2006-12-18 14:10:00,1.94923,1.94926,1.94913,1.94923,81300003.0
2006-12-18 14:11:00,1.9492,1.94935,1.9492,1.94928,70500001.0
2006-12-18 14:12:00,1.94922,1.9493,1.9492,1.94923,42199999.0
2006-12-18 14:13:00,1.94925,1.94928,1.94916,1.94921,57400000.0
2006-12-18 14:14:00,1.94922,1.94939,1.94922,1.94939,86400000.0
2006-12-18 14:15:00,1.94942,1.94948,1.94939,1.94948,47500000.0
2006-12-18 14:16:00,1.94954,1.94955,1.94943,1.94951,68500000.0
2006-12-18 14:17:00,1.94953,1.94953,1.94941,1.94946,71999999.0
2006-12-18 14:18:00,1.94946,1.9495,1.94935,1.94935,67999999.0
2006-12-18 14:19:00,1.94946,1.94966,1.94946,1.94964,45300000.0
2006-12-18 14:20:00,1.94951,1.94956,1.94943,1.94953,40799999.0
2006-12-18 14:21:00,1.94943,1.94951,1.94939,1.94939,25500000.0
2006-12-18 14:22:00,1.94937,1.94959,1.94937,1.94954,93800000.0
2006-12-18 14:23:00,1.94956,1.94956,1.94944,1.94944,37599999.0
2006-12-18 14:24:00,1.94947,1.94962,1.94939,1.94942,34400001.0
2006-12-18 14:25:00,1.94945,1.94948,1.94938,1.94938,53800000.0
2006-12-18 14:26:00,1.94942,1.94942,1.94927,1.94938,84499999.0
2006-12-18 14:27:00,1.94939,1.94943,1.94938,1.94941,25200000.0
2006-12-18 14:28:00,1.94935,1.94952,1.94935,1.94947,45200001.0
2006-12-18 14:29:00,1.94949,1.94955,1.94943,1.94951,50800000.0
2006-12-18 14:30:00,1.9496,1.94982,1.9496,1.94982,60300001.0
2006-12-18 14:31:00,1.94985,1.95029,1.94985,1.95029,21900000.0
2006-12-18 14:32:00,1.95055,1.95067,1.95054,1.95058,59800000.0
2006-12-18 14:33:00,1.95056,1.95076,1.95056,1.95075,105499999.0
2006-12-18 14:34:00,1.95069,1.95069,1.95056,1.95064,53300000.0
2006-12-18 14:35:00,1.95055,1.95059,1.95053,1.95053,63199999.0
2006-12-18 14:36:00,1.95053,1.95053,1.95017,1.95017,107599998.0
2006-12-18 14:37:00,1.95021,1.95021,1.94958,1.94969,71000000.0
2006-12-18 14:38:00,1.94953,1.94953,1.94933,1.94936,74599997.0
2006-12-18 14:39:00,1.9495,1.94986,1.9495,1.94981,22499999.0
2006-12-18 14:40:00,1.94974,1.94974,1.94963,1.94963,70570000.0
2006-12-18 14:41:00,1.94961,1.94961,1.94951,1.94954,50099999.0
2006-12-18 14:42:00,1.94951,1.94971,1.94951,1.94966,67200000.0
2006-12-18 14:43:00,1.94972,1.94972,1.9496,1.9496,25900001.0
2006-12-18 14:44:00,1.94961,1.94961,1.94947,1.94954,72199998.0
2006-12-18 14:45:00,1.94947,1.9496,1.94947,1.9496,53700000.0
2006-12-18 14:46:00,1.94963,1.9497,1.94948,1.94954,74499999.0
2006-12-18 14:47:00,1.94959,1.94959,1.94948,1.94948,80300000.0
2006-12-18 14:48:00,1.9495,1.94977,1.9495,1.94965,71799999.0
2006-12-18 14:49:00,1.94968,1.94972,1.94958,1.94972,83600001.0
2006-12-18 14:50:00,1.94972,1.94972,1.94953,1.94959,56000000.0
2006-12-18 14:51:00,1.94965,1.94985,1.94965,1.94981,51599999.0
2006-12-18 14:52:00,1.94978,1.94994,1.94975,1.94988,58400000.0
2006-12-18 14:53:00,1.94993,1.95002,1.94993,1.94999,40499998.0
2006-12-18 14:54:00,1.94999,1.95009,1.94997,1.95002,48699999.0
2006-12-18 14:55:00,1.95,1.95008,1.95,1.95008,78199997.0
2006-12-18 14:56:00,1.95007,1.95007,1.94991,1.95005,35299999.0
2006-12-18 14:57:00,1.95001,1.95001,1.94981,1.94983,93200000.0
2006-12-18 14:58:00,1.94986,1.94998,1.9498,1.9499,58300000.0
2006-12-18 14:59:00,1.94992,1.95006,1.94992,1.95,16400000.0
2006-12-18 15:00:00,1.95007,1.95034,1.95007,1.95028,62000000.0
2006-12-18 15:01:00,1.95022,1.95037,1.95012,1.95018,88100001.0
2006-12-18 15:02:00,1.9503,1.95046,1.9503,1.95035,74300000.0
2006-12-18 15:03:00,1.95042,1.95049,1.95025,1.95038,41900000.0
2006-12-18 15:04:00,1.95026,1.9503,1.95025,1.9503,121799999.0
2006-12-18 15:05:00,1.95021,1.95029,1.95021,1.95029,15700000.0
2006-12-18 15:06:00,1.9502,1.95032,1.95019,1.95026,33200001.0
2006-12-18 15:07:00,1.95026,1.95033,1.9502,1.95033,72099999.0
2006-12-18 15:08:00,1.95027,1.95027,1.95008,1.95018,87000002.0
2006-12-18 15:09:00,1.95023,1.95023,1.95006,1.9501,84499999.0
2006-12-18 15:10:00,1.94993,1.94993,1.94943,1.94943,59400001.0
2006-12-18 15:11:00,1.9495,1.94972,1.94947,1.94966,135700001.0
2006-12-18 15:12:00,1.94961,1.94961,1.94959,1.94959,36900001.0
2006-12-18 15:13:00,1.94955,1.9496,1.9494,1.94944,64300000.0
2006-12-18 15:14:00,1.94934,1.94957,1.94926,1.94957,43500001.0
2006-12-18 15:15:00,1.94963,1.94974,1.9496,1.9496,39300000.0
2006-12-18 15:16:00,1.94941,1.94949,1.94924,1.94931,28400000.0
2006-12-18 15:17:00,1.94917,1.94924,1.94916,1.9492,95100001.0
2006-12-18 15:18:00,1.9492,1.9492,1.94897,1.94919,51500000.0
2006-12-18 15:19:00,1.94918,1.94921,1.94905,1.94906,106300000.0
2006-12-18 15:20:00,1.94903,1.94914,1.94899,1.94906,98499998.0
2006-12-18 15:21:00,1.94905,1.94905,1.94893,1.94905,25600000.0
2006-12-18 15:22:00,1.94906,1.94906,1.94879,1.94886,54599999.0
2006-12-18 15:23:00,1.94879,1.94915,1.94877,1.94915,71600001.0
2006-12-18 15:24:00,1.94922,1.94922,1.949,1.94908,106899999.0
2006-12-18 15:25:00,1.94913,1.94922,1.94906,1.94912,48800000.0
2006-12-18 15:26:00,1.9491,1.94912,1.94904,1.94906,69000000.0
2006-12-18 15:27:00,1.94904,1.94921,1.94904,1.94912,22500000.0
2006-12-18 15:28:00,1.94918,1.94924,1.94916,1.94916,79300001.0
2006-12-18 15:29:00,1.94922,1.94943,1.94915,1.94915,99099999.0
2006-12-18 15:30:00,1.94922,1.94952,1.94918,1.94925,105200000.0
2006-12-18 15:31:00,1.94925,1.94979,1.94902,1.94977,72299999.0
2006-12-18 15:32:00,1.9496,1.95021,1.9496,1.95017,70600000.0
2006-12-18 15:33:00,1.95034,1.95044,1.95016,1.95027,53400000.0
2006-12-18 15:34:00,1.95028,1.95032,1.95008,1.95015,105200002.0
2006-12-18 15:35:00,1.95026,1.95128,1.95019,1.95128,64399998.0
2006-12-18 15:36:00,1.95123,1.95131,1.95112,1.9513,48270000.0
2006-12-18 15:37:00,1.95154,1.95169,1.95132,1.95169,50600001.0
2006-12-18 15:38:00,1.9519,1.95197,1.95165,1.95183,97200000.0
2006-12-18 15:39:00,1.95199,1.95205,1.95179,1.95179,56800000.0
2006-12-18 15:40:00,1.95174,1.95174,1.95153,1.9516,70599999.0
2006-12-18 15:41:00,1.95157,1.95167,1.95153,1.95157,52000000.0
2006-12-18 15:42:00,1.95163,1.95169,1.95135,1.9514,87799999.0
2006-12-18 15:43:00,1.95131,1.95134,1.95129,1.95132,49500000.0
2006-12-18 15:44:00,1.95129,1.9515,1.95129,1.95132,102700000.0
2006-12-18 15:45:00,1.95129,1.95139,1.95129,1.95129,71000000.0
2006-12-18 15:46:00,1.95127,1.9513,1.95127,1.95129,89200000.0
2006-12-18 15:47:00,1.9512,1.95139,1.9512,1.95134,120700000.0
2006-12-18 15:48:00,1.95125,1.95129,1.95111,1.95113,73599999.0
2006-12-18 15:49:00,1.95106,1.95118,1.95078,1.9508,48300000.0
2006-12-18 15:50:00,1.95059,1.9506,1.95037,1.95037,55400001.0
2006-12-18 15:51:00,1.95041,1.95041,1.94973,1.94979,86500000.0
2006-12-18 15:52:00,1.9496,1.94977,1.94941,1.94941,90000000.0
2006-12-18 15:53:00,1.94931,1.94955,1.94916,1.94949,41800000.0
2006-12-18 15:54:00,1.94942,1.94953,1.94942,1.94948,96099999.0
2006-12-18 15:55:00,1.9495,1.9496,1.94946,1.94949,84900002.0
2006-12-18 15:56:00,1.94933,1.94933,1.9492,1.94923,35400000.0
2006-12-18 15:57:00,1.94922,1.94923,1.94898,1.94899,99200002.0
2006-12-18 15:58:00,1.94899,1.94905,1.94899,1.94899,68699999.0
2006-12-18 15:59:00,1.94901,1.94928,1.94901,1.9492,39000000.0
2006-12-18 16:00:00,1.94922,1.94929,1.94919,1.94919,59099998.0
2006-12-18 16:01:00,1.94938,1.9498,1.94928,1.9498,62900000.0
2006-12-18 16:02:00,1.94982,1.94989,1.94964,1.94965,67099999.0
2006-12-18 16:03:00,1.94953,1.94953,1.94937,1.94941,51700000.0
2006-12-18 16:04:00,1.94945,1.9495,1.94938,1.94938,81700000.0
2006-12-18 16:05:00,1.94937,1.94937,1.94914,1.94914,89000000.0
2006-12-18 16:06:00,1.94929,1.9495,1.94929,1.94948,35400000.0
2006-12-18 16:07:00,1.94944,1.94947,1.94933,1.94945,76600000.0
2006-12-18 16:08:00,1.94935,1.94948,1.94935,1.94948,36300000.0
2006-12-18 16:09:00,1.94966,1.94978,1.94966,1.94971,27700000.0
2006-12-18 16:10:00,1.94972,1.95007,1.94972,1.94998,77500001.0
2006-12-18 16:11:00,1.94997,1.95005,1.94991,1.95005,30100000.0
2006-12-18 16:12:00,1.94984,1.94984,1.94952,1.9496,86100001.0
2006-12-18 16:13:00,1.94969,1.94984,1.94964,1.94965,116800002.0
2006-12-18 16:14:00,1.94967,1.94983,1.94967,1.94983,37799999.0
2006-12-18 16:15:00,1.94987,1.94993,1.94985,1.94989,64600000.0
2006-12-18 16:16:00,1.9498,1.94991,1.94977,1.94977,35400001.0
2006-12-18 16:17:00,1.94978,1.94981,1.94959,1.9496,118899998.0
2006-12-18 16:18:00,1.94956,1.94967,1.94956,1.94967,148800001.0
2006-12-18 16:19:00,1.94963,1.94963,1.94949,1.94955,21900000.0
2006-12-18 16:20:00,1.94948,1.94948,1.9493,1.94938,53100000.0
2006-12-18 16:21:00,1.94941,1.94959,1.94919,1.94959,34700000.0
2006-12-18 16:22:00,1.9496,1.94975,1.94958,1.94975,78000000.0
2006-12-18 16:23:00,1.94963,1.94963,1.94933,1.94951,63000000.0
2006-12-18 16:24:00,1.94954,1.94954,1.94942,1.94948,28500000.0
2006-12-18 16:25:00,1.94943,1.94943,1.94922,1.94923,50200000.0
2006-12-18 16:26:00,1.94934,1.94939,1.94925,1.94925,50900001.0
2006-12-18 16:27:00,1.94922,1.9493,1.94918,1.94921,52100000.0
2006-12-18 16:28:00,1.94923,1.94933,1.94897,1.94897,41600001.0
2006-12-18 16:29:00,1.94909,1.94909,1.94888,1.94896,34050000.0
2006-12-18 16:30:00,1.94883,1.94918,1.94883,1.949,24900000.0
2006-12-18 16:31:00,1.94878,1.94911,1.94878,1.94904,50900000.0
2006-12-18 16:32:00,1.94913,1.94915,1.94901,1.94913,42600000.0
2006-12-18 16:33:00,1.9491,1.94929,1.9491,1.94918,38599999.0
2006-12-18 16:34:00,1.94922,1.94925,1.94909,1.94914,37600000.0
2006-12-18 16:35:00,1.94908,1.94917,1.94903,1.94905,123599999.0
2006-12-18 16:36:00,1.94908,1.94914,1.94892,1.94904,106100000.0
2006-12-18 16:37:00,1.94914,1.94921,1.94903,1.9491,74800000.0
2006-12-18 16:38:00,1.94892,1.94913,1.94892,1.94913,35400000.0
2006-12-18 16:39:00,1.94905,1.94912,1.94899,1.94901,72800000.0
2006-12-18 16:40:00,1.94895,1.94923,1.94895,1.94916,40500000.0
2006-12-18 16:41:00,1.94924,1.94937,1.94905,1.94927,122899999.0
2006-12-18 16:42:00,1.94928,1.94929,1.94918,1.9492,61599999.0
2006-12-18 16:43:00,1.94902,1.94909,1.94899,1.94908,59100000.0
2006-12-18 16:44:00,1.94908,1.94925,1.94902,1.94925,75100002.0
2006-12-18 16:45:00,1.9492,1.94923,1.9491,1.94912,64200000.0
2006-12-18 16:46:00,1.94918,1.94932,1.94917,1.94917,114300000.0
2006-12-18 16:47:00,1.94916,1.94931,1.94916,1.94918,106300002.0
2006-12-18 16:48:00,1.94929,1.94946,1.94929,1.9493,36100000.0
2006-12-18 16:49:00,1.9486,1.9486,1.94815,1.94815,29800000.0
2006-12-18 16:50:00,1.94752,1.94752,1.94697,1.94715,66000000.0
2006-12-18 16:51:00,1.94719,1.94734,1.94717,1.94734,82200000.0
2006-12-18 16:52:00,1.94741,1.94742,1.94717,1.94717,25000000.0
2006-12-18 16:53:00,1.94712,1.94721,1.9471,1.94721,72199999.0
2006-12-18 16:54:00,1.9472,1.9473,1.94717,1.94717,64400001.0
2006-12-18 16:55:00,1.94717,1.94717,1.94672,1.94672,51300000.0
2006-12-18 16:56:00,1.94666,1.94672,1.94638,1.94638,92999998.0
2006-12-18 16:57:00,1.94637,1.94637,1.94587,1.94613,75200000.0
2006-12-18 16:58:00,1.94597,1.94597,1.9453,1.9453,61200000.0
2006-12-18 16:59:00,1.94545,1.9458,1.94545,1.9458,63100001.0
2006-12-18 17:00:00,1.94561,1.94576,1.94518,1.94518,80600000.0
2006-12-18 17:01:00,1.94519,1.94535,1.94509,1.94535,52600000.0
2006-12-18 17:02:00,1.94549,1.94579,1.94548,1.94576,111100000.0
2006-12-18 17:03:00,1.94576,1.94582,1.94567,1.94579,62799999.0
2006-12-18 17:04:00,1.94571,1.94579,1.94497,1.94501,54500000.0
2006-12-18 17:05:00,1.94495,1.94514,1.94492,1.94492,65700000.0
2006-12-18 17:06:00,1.94482,1.94484,1.94445,1.94445,61199998.0
2006-12-18 17:07:00,1.9444,1.9444,1.94367,1.94381,48600000.0
2006-12-18 17:08:00,1.94372,1.94422,1.94372,1.94422,64000000.0
2006-12-18 17:09:00,1.9444,1.94452,1.94435,1.9445,56600001.0
2006-12-18 17:10:00,1.94444,1.94452,1.9443,1.94452,65399999.0
2006-12-18 17:11:00,1.94452,1.94462,1.94447,1.94462,64600000.0
2006-12-18 17:12:00,1.9445,1.9445,1.94416,1.94416,56800000.0
2006-12-18 17:13:00,1.94412,1.94425,1.9441,1.94425,32699999.0
2006-12-18 17:14:00,1.94443,1.94446,1.94428,1.94443,67300000.0
2006-12-18 17:15:00,1.94444,1.9445,1.94388,1.9439,78200001.0
2006-12-18 17:16:00,1.94376,1.94376,1.94344,1.94355,76600000.0
2006-12-18 17:17:00,1.94385,1.94409,1.94364,1.94398,80900001.0
2006-12-18 17:18:00,1.94399,1.94435,1.94399,1.94435,84500000.0
2006-12-18 17:19:00,1.94456,1.94486,1.94456,1.94476,134300004.0
2006-12-18 17:20:00,1.94472,1.94496,1.94472,1.94484,137700002.0
2006-12-18 17:21:00,1.94489,1.94511,1.94489,1.94511,14800000.0
2006-12-18 17:22:00,1.94518,1.94519,1.94494,1.94494,37800000.0
2006-12-18 17:23:00,1.94482,1.94492,1.94481,1.94481,37300000.0
2006-12-18 17:24:00,1.94472,1.94472,1.94442,1.94442,39399999.0
2006-12-18 17:25:00,1.9445,1.94458,1.94446,1.9445,57500000.0
2006-12-18 17:26:00,1.94453,1.94457,1.94443,1.94451,101299998.0
2006-12-18 17:27:00,1.94427,1.94427,1.944,1.944,10300000.0
2006-12-18 17:28:00,1.94359,1.94381,1.94343,1.94344,102600000.0
2006-12-18 17:29:00,1.94337,1.94417,1.94337,1.94417,52600000.0
2006-12-18 17:30:00,1.94392,1.94408,1.94371,1.94375,41100000.0
2006-12-18 17:31:00,1.94363,1.94411,1.94355,1.94411,30800000.0
2006-12-18 17:32:00,1.94419,1.94435,1.94415,1.94415,100699998.0
2006-12-18 17:33:00,1.94406,1.9442,1.944,1.94407,142400001.0
2006-12-18 17:34:00,1.94424,1.9445,1.94424,1.94445,51400001.0
2006-12-18 17:35:00,1.94451,1.94478,1.94444,1.94475,88799998.0
2006-12-18 17:36:00,1.94477,1.94516,1.9447,1.94516,57000001.0
2006-12-18 17:37:00,1.9453,1.9455,1.9453,1.94545,64900000.0
2006-12-18 17:38:00,1.94548,1.94559,1.94544,1.9455,80399999.0
2006-12-18 17:39:00,1.94544,1.94555,1.94542,1.94555,73800000.0
2006-12-18 17:40:00,1.94549,1.9456,1.94548,1.94554,91100001.0
2006-12-18 17:41:00,1.94545,1.94545,1.94526,1.94532,56099999.0
2006-12-18 17:42:00,1.94537,1.94539,1.94521,1.94533,66700000.0
2006-12-18 17:43:00,1.94533,1.94538,1.94528,1.94529,46700000.0
2006-12-18 17:44:00,1.94534,1.94539,1.94502,1.94502,78100000.0
2006-12-18 17:45:00,1.9449,1.9449,1.94468,1.94484,14800000.0
2006-12-18 17:46:00,1.94476,1.94476,1.94467,1.94474,42700000.0
2006-12-18 17:47:00,1.94475,1.9448,1.94465,1.94465,81200000.0
2006-12-18 17:48:00,1.94462,1.94469,1.94436,1.94436,46600000.0
2006-12-18 17:49:00,1.94438,1.94463,1.94432,1.94463,26200000.0
2006-12-18 17:50:00,1.94459,1.94464,1.94458,1.94458,79200000.0
2006-12-18 17:51:00,1.94436,1.94436,1.94365,1.9437,38200000.0
2006-12-18 17:52:00,1.94369,1.94375,1.94365,1.94372,81999999.0
2006-12-18 17:53:00,1.94352,1.94361,1.94341,1.94346,14800000.0
2006-12-18 17:54:00,1.9434,1.94385,1.94338,1.94385,101999999.0
2006-12-18 17:55:00,1.94403,1.94472,1.94403,1.94472,30600000.0
2006-12-18 17:56:00,1.94473,1.94473,1.94455,1.94455,67900000.0
2006-12-18 17:57:00,1.94452,1.94471,1.94452,1.94465,85800001.0
2006-12-18 17:58:00,1.94471,1.94511,1.94468,1.94511,86900001.0
2006-12-18 17:59:00,1.94522,1.94558,1.94522,1.9455,40900000.0
2006-12-18 18:00:00,1.94555,1.94555,1.94527,1.94527,32500000.0
2006-12-18 18:01:00,1.94526,1.94547,1.94506,1.94543,919899997.0
2006-12-18 18:02:00,1.9455,1.94571,1.94548,1.94568,1071500003.0
2006-12-18 18:03:00,1.94558,1.94565,1.94548,1.94555,1203500004.0
2006-12-18 18:04:00,1.9456,1.94575,1.94556,1.9457,847400000.0
2006-12-18 18:05:00,1.94567,1.94579,1.94565,1.9457,913100004.0
2006-12-18 18:06:00,1.94571,1.94581,1.94567,1.94571,1015199998.0
2006-12-18 18:07:00,1.94566,1.94568,1.94537,1.94539,1212249996.0
2006-12-18 18:08:00,1.94548,1.94548,1.94522,1.94522,1258800001.0
2006-12-18 18:09:00,1.94512,1.94538,1.94504,1.94516,503100002.0
2006-12-18 18:10:00,1.94515,1.94554,1.94515,1.94538,813100000.0
2006-12-18 18:11:00,1.9452,1.94532,1.94517,1.94527,762099997.0
2006-12-18 18:12:00,1.94527,1.94548,1.94525,1.94543,806999995.0
2006-12-18 18:13:00,1.94543,1.9455,1.94534,1.94536,565100000.0
2006-12-18 18:14:00,1.94531,1.94533,1.94511,1.94519,642799998.0
2006-12-18 18:15:00,1.94523,1.94523,1.9451,1.94513,827200000.0
2006-12-18 18:16:00,1.94518,1.94523,1.94505,1.94523,700600002.0
2006-12-18 18:17:00,1.94524,1.94543,1.94507,1.94543,505199997.0
2006-12-18 18:18:00,1.94542,1.94549,1.94514,1.94534,762399998.0
2006-12-18 18:19:00,1.94546,1.94551,1.94526,1.94526,470350001.0
2006-12-18 18:20:00,1.94526,1.94541,1.94521,1.94541,537900003.0
2006-12-18 18:21:00,1.94545,1.94553,1.94536,1.94542,773199996.0
2006-12-18 18:22:00,1.94546,1.94575,1.94546,1.94567,631999998.0
2006-12-18 18:23:00,1.94573,1.94626,1.94565,1.94587,811950000.0
2006-12-18 18:24:00,1.94585,1.94595,1.9457,1.94594,804899999.0
2006-12-18 18:25:00,1.94587,1.94608,1.94582,1.9459,600100001.0
2006-12-18 18:26:00,1.94583,1.94602,1.94582,1.94602,459300001.0
2006-12-18 18:27:00,1.94604,1.94627,1.94604,1.94615,665900002.0
2006-12-18 18:28:00,1.94618,1.9463,1.94614,1.94617,404499999.0
2006-12-18 18:29:00,1.94612,1.94623,1.94595,1.94613,824499998.0
2006-12-18 18:30:00,1.94612,1.94612,1.94589,1.94589,641999999.0
2006-12-18 18:31:00,1.94587,1.94611,1.94587,1.94608,534599999.0
2006-12-18 18:32:00,1.94608,1.94608,1.94588,1.94592,371499995.0
2006-12-18 18:33:00,1.94592,1.94617,1.94592,1.94607,762400001.0
2006-12-18 18:34:00,1.94603,1.94603,1.94557,1.94557,584400001.0
2006-12-18 18:35:00,1.94555,1.94572,1.94552,1.94565,433000001.0
2006-12-18 18:36:00,1.94563,1.94563,1.94552,1.94552,175000004.0
2006-12-18 18:37:00,1.94559,1.94583,1.94559,1.94579,86000000.0
2006-12-18 18:38:00,1.94576,1.94576,1.94522,1.94527,180400001.0
2006-12-18 18:39:00,1.94522,1.94543,1.94519,1.94543,204700000.0
2006-12-18 18:40:00,1.9454,1.94568,1.9454,1.94556,388499999.0
2006-12-18 18:41:00,1.94562,1.94574,1.94562,1.94565,312299999.0
2006-12-18 18:42:00,1.94565,1.94574,1.94558,1.94562,178600000.0
2006-12-18 18:43:00,1.94569,1.94573,1.94564,1.94564,115899999.0
2006-12-18 18:44:00,1.94555,1.94579,1.94555,1.94566,378600002.0
2006-12-18 18:45:00,1.9457,1.94598,1.9457,1.94598,233799999.0
2006-12-18 18:46:00,1.94607,1.94613,1.94605,1.94613,195300002.0
2006-12-18 18:47:00,1.946,1.94609,1.94591,1.94597,191399998.0
2006-12-18 18:48:00,1.9459,1.94596,1.94575,1.94581,390399996.0
2006-12-18 18:49:00,1.94581,1.94583,1.94568,1.94568,116899999.0
2006-12-18 18:50:00,1.94572,1.94579,1.94556,1.94574,262499999.0
2006-12-18 18:51:00,1.94579,1.94587,1.94564,1.94577,402900000.0
2006-12-18 18:52:00,1.94567,1.94576,1.94563,1.94573,668500000.0
2006-12-18 18:53:00,1.94569,1.94572,1.94555,1.94555,387400003.0
2006-12-18 18:54:00,1.94543,1.94555,1.94528,1.94528,221500002.0
2006-12-18 18:55:00,1.9453,1.94536,1.94515,1.9453,708150002.0
2006-12-18 18:56:00,1.9453,1.94549,1.94516,1.94539,300200001.0
2006-12-18 18:57:00,1.94535,1.94545,1.94523,1.94545,396200001.0
2006-12-18 18:58:00,1.94556,1.94571,1.94544,1.94548,589800001.0
2006-12-18 18:59:00,1.94547,1.94562,1.94545,1.9455,448250003.0
2006-12-18 19:00:00,1.94558,1.94564,1.94549,1.94551,252000001.0
2006-12-18 19:01:00,1.94555,1.94564,1.94546,1.9455,102700000.0
2006-12-18 19:02:00,1.94548,1.94552,1.94539,1.94545,379699996.0
2006-12-18 19:03:00,1.94559,1.94562,1.94546,1.94554,534849999.0
2006-12-18 19:04:00,1.94563,1.94563,1.94553,1.94556,216699998.0
2006-12-18 19:05:00,1.94546,1.94546,1.94518,1.94518,113700000.0
2006-12-18 19:06:00,1.94512,1.94512,1.94467,1.94486,604899996.0
2006-12-18 19:07:00,1.9449,1.94513,1.9449,1.94498,392399995.0
2006-12-18 19:08:00,1.94492,1.94509,1.94486,1.9449,670999999.0
2006-12-18 19:09:00,1.94486,1.94493,1.94476,1.94493,246599999.0
2006-12-18 19:10:00,1.9449,1.94493,1.94474,1.94485,348400001.0
2006-12-18 19:11:00,1.94483,1.94488,1.94472,1.94472,149100001.0
2006-12-18 19:12:00,1.94467,1.94469,1.9446,1.94467,204599999.0
2006-12-18 19:13:00,1.94474,1.94474,1.94454,1.94473,283846994.0
2006-12-18 19:14:00,1.94467,1.94467,1.94446,1.94449,308549999.0
2006-12-18 19:15:00,1.94445,1.94447,1.94436,1.94441,362799996.0
2006-12-18 19:16:00,1.94443,1.94458,1.94443,1.94457,112399999.0
2006-12-18 19:17:00,1.94463,1.94472,1.94463,1.94465,180300000.0
2006-12-18 19:18:00,1.94476,1.94491,1.9447,1.94475,191700001.0
2006-12-18 19:19:00,1.94471,1.94472,1.94451,1.94472,385399998.0
2006-12-18 19:20:00,1.94473,1.94489,1.94473,1.9448,376700002.0
2006-12-18 19:21:00,1.94481,1.94499,1.94475,1.94492,290099996.0
2006-12-18 19:22:00,1.9449,1.94495,1.94483,1.9449,277600000.0
2006-12-18 19:23:00,1.94486,1.94496,1.94478,1.94492,242300001.0
2006-12-18 19:24:00,1.94503,1.94503,1.94487,1.94495,131400001.0
2006-12-18 19:25:00,1.94485,1.94491,1.94475,1.94491,86800000.0
2006-12-18 19:26:00,1.94495,1.94499,1.94485,1.94485,311299997.0
2006-12-18 19:27:00,1.94488,1.94495,1.94479,1.94482,407100000.0
2006-12-18 19:28:00,1.94487,1.94497,1.94471,1.94478,407700001.0
2006-12-18 19:29:00,1.94467,1.9449,1.94467,1.9448,292900002.0
2006-12-18 19:30:00,1.94477,1.94498,1.94476,1.94498,439199999.0
2006-12-18 19:31:00,1.94496,1.94499,1.94475,1.94495,252600001.0
2006-12-18 19:32:00,1.945,1.94543,1.945,1.94543,357200006.0
2006-12-18 19:33:00,1.94555,1.94572,1.94543,1.94572,174799998.0
2006-12-18 19:34:00,1.94564,1.94576,1.94555,1.94576,283499996.0
2006-12-18 19:35:00,1.94575,1.94575,1.94557,1.94565,263300001.0
2006-12-18 19:36:00,1.94567,1.94577,1.94563,1.94563,355099999.0
2006-12-18 19:37:00,1.94554,1.94557,1.94538,1.94543,252999999.0
2006-12-18 19:38:00,1.94539,1.94541,1.94532,1.94532,65800001.0
2006-12-18 19:39:00,1.94526,1.94536,1.94509,1.94536,99700000.0
2006-12-18 19:40:00,1.94538,1.9454,1.94512,1.94512,355299998.0
2006-12-18 19:41:00,1.94522,1.94548,1.94516,1.9454,359700003.0
2006-12-18 19:42:00,1.94544,1.9457,1.94539,1.9457,207900002.0
2006-12-18 19:43:00,1.94578,1.94582,1.94568,1.94578,151800000.0
2006-12-18 19:44:00,1.94577,1.94586,1.94566,1.94571,430599999.0
2006-12-18 19:45:00,1.94581,1.94586,1.94576,1.94584,201999999.0
2006-12-18 19:46:00,1.94582,1.94582,1.94563,1.9457,202300002.0
2006-12-18 19:47:00,1.94574,1.94596,1.9457,1.94589,94750000.0
2006-12-18 19:48:00,1.94592,1.94604,1.94585,1.94585,239900001.0
2006-12-18 19:49:00,1.94588,1.94604,1.94588,1.94604,350900001.0
2006-12-18 19:50:00,1.94612,1.94612,1.94596,1.94597,315400003.0
2006-12-18 19:51:00,1.94595,1.94604,1.9459,1.94604,264900001.0
2006-12-18 19:52:00,1.94602,1.94602,1.94573,1.94573,150399999.0
2006-12-18 19:53:00,1.94573,1.94573,1.94567,1.94567,56100001.0
2006-12-18 19:54:00,1.94564,1.94564,1.9455,1.9455,175300000.0
2006-12-18 19:55:00,1.94543,1.94544,1.94519,1.94535,94800000.0
2006-12-18 19:56:00,1.94537,1.94537,1.94527,1.9453,234900001.0
2006-12-18 19:57:00,1.94527,1.94531,1.94516,1.9452,408400000.0
2006-12-18 19:58:00,1.9451,1.94527,1.94503,1.94503,382099994.0
2006-12-18 19:59:00,1.94498,1.94512,1.94498,1.94502,293300001.0
2006-12-18 20:00:00,1.94503,1.94584,1.94503,1.94581,232146996.0
2006-12-18 20:01:00,1.94582,1.94582,1.94566,1.94575,235500001.0
2006-12-18 20:02:00,1.9458,1.9458,1.94562,1.9457,154100000.0
2006-12-18 20:03:00,1.94572,1.94596,1.94571,1.94588,60400001.0
2006-12-18 20:04:00,1.9458,1.94585,1.94566,1.94585,212600002.0
2006-12-18 20:05:00,1.94574,1.94579,1.94565,1.94577,150000001.0
2006-12-18 20:06:00,1.94581,1.94587,1.94576,1.94587,189599999.0
2006-12-18 20:07:00,1.9459,1.94594,1.94582,1.9459,112500000.0
2006-12-18 20:08:00,1.94587,1.94611,1.94587,1.94605,395799997.0
2006-12-18 20:09:00,1.94601,1.94617,1.94601,1.94609,104500000.0
2006-12-18 20:10:00,1.94607,1.94607,1.94592,1.94594,109199999.0
2006-12-18 20:11:00,1.94605,1.94621,1.94605,1.94609,74100000.0
2006-12-18 20:12:00,1.94601,1.94613,1.94595,1.94608,576069999.0
2006-12-18 20:13:00,1.94617,1.94619,1.9461,1.94612,115499999.0
2006-12-18 20:14:00,1.94621,1.94636,1.94616,1.9463,172400001.0
2006-12-18 20:15:00,1.94639,1.94673,1.94639,1.94673,339899999.0
2006-12-18 20:16:00,1.94681,1.94748,1.94681,1.94737,167300000.0
2006-12-18 20:17:00,1.94744,1.94753,1.94738,1.94738,48800000.0
2006-12-18 20:18:00,1.94741,1.94764,1.94733,1.94733,151700001.0
2006-12-18 20:19:00,1.94731,1.94748,1.94707,1.94709,115499999.0
2006-12-18 20:20:00,1.947,1.94709,1.94696,1.94709,306100002.0
2006-12-18 20:21:00,1.94702,1.94744,1.94699,1.94736,165799999.0
2006-12-18 20:22:00,1.94738,1.94754,1.94735,1.94754,128200001.0
2006-12-18 20:23:00,1.94762,1.94792,1.9476,1.94777,342400006.0
2006-12-18 20:24:00,1.94778,1.94787,1.94777,1.9478,159099999.0
2006-12-18 20:25:00,1.94779,1.94787,1.94762,1.94764,455000001.0
2006-12-18 20:26:00,1.94755,1.94766,1.94741,1.94751,620600000.0
2006-12-18 20:27:00,1.9476,1.9477,1.94746,1.9477,296200003.0
2006-12-18 20:28:00,1.94769,1.94769,1.94746,1.94759,305699999.0
2006-12-18 20:29:00,1.94766,1.94779,1.94765,1.9477,284700000.0
2006-12-18 20:30:00,1.94769,1.94774,1.94739,1.94744,821500001.0
2006-12-18 20:31:00,1.94745,1.94753,1.94737,1.94738,633599998.0
2006-12-18 20:32:00,1.94735,1.94755,1.94731,1.94741,632200004.0
2006-12-18 20:33:00,1.94739,1.94747,1.94729,1.94739,248950001.0
2006-12-18 20:34:00,1.94745,1.94745,1.94735,1.94735,151600000.0
2006-12-18 20:35:00,1.94734,1.94743,1.94731,1.94736,49100000.0
2006-12-18 20:36:00,1.94736,1.94742,1.94721,1.94742,212099997.0
2006-12-18 20:37:00,1.94738,1.94745,1.94733,1.94734,137150001.0
2006-12-18 20:38:00,1.94734,1.94749,1.94731,1.94738,268400000.0
2006-12-18 20:39:00,1.9475,1.9476,1.94746,1.9475,237800001.0
2006-12-18 20:40:00,1.94745,1.94745,1.94719,1.94735,90200000.0
2006-12-18 20:41:00,1.9474,1.94751,1.9473,1.94735,256350004.0
2006-12-18 20:42:00,1.94742,1.94749,1.94742,1.94749,53099999.0
2006-12-18 20:43:00,1.94752,1.94763,1.9475,1.9475,216000001.0
2006-12-18 20:44:00,1.9475,1.94762,1.9475,1.94762,357400000.0
2006-12-18 20:45:00,1.94767,1.9477,1.94758,1.94765,93100000.0
2006-12-18 20:46:00,1.94755,1.94772,1.94755,1.94765,130000002.0
2006-12-18 20:47:00,1.94757,1.94763,1.94746,1.94763,354500000.0
2006-12-18 20:48:00,1.94764,1.94771,1.94761,1.94768,177899999.0
2006-12-18 20:49:00,1.94763,1.94764,1.94755,1.9476,125099999.0
2006-12-18 20:50:00,1.94753,1.94764,1.94752,1.94764,319800001.0
2006-12-18 20:51:00,1.94762,1.94762,1.9475,1.94755,344600002.0
2006-12-18 20:52:00,1.94755,1.94773,1.94755,1.94767,227799996.0
2006-12-18 20:53:00,1.94759,1.94783,1.94758,1.94775,478199998.0
2006-12-18 20:54:00,1.9478,1.94791,1.94779,1.94785,491900004.0
2006-12-18 20:55:00,1.9479,1.94807,1.94785,1.94798,290699999.0
2006-12-18 20:56:00,1.94795,1.94799,1.94781,1.9479,417500001.0
2006-12-18 20:57:00,1.9479,1.94794,1.94779,1.94788,542300002.0
2006-12-18 20:58:00,1.94799,1.94806,1.94795,1.94801,168700001.0
2006-12-18 20:59:00,1.94796,1.94797,1.94785,1.94797,607299999.0
2006-12-18 21:00:00,1.94793,1.94807,1.94793,1.94797,439100001.0
2006-12-18 21:01:00,1.94781,1.94798,1.94779,1.94789,315700001.0
2006-12-18 21:02:00,1.94788,1.94788,1.94777,1.94782,162900003.0
2006-12-18 21:03:00,1.94768,1.94774,1.94747,1.9477,171850000.0
2006-12-18 21:04:00,1.9478,1.94784,1.94773,1.94778,195299998.0
2006-12-18 21:05:00,1.94781,1.94791,1.94781,1.94791,234500002.0
2006-12-18 21:06:00,1.94787,1.94793,1.94785,1.94786,187100000.0
2006-12-18 21:07:00,1.94787,1.94802,1.94786,1.94802,140799999.0
2006-12-18 21:08:00,1.94797,1.94801,1.94797,1.94801,109600000.0
2006-12-18 21:09:00,1.94797,1.948,1.94785,1.94785,91300000.0
2006-12-18 21:10:00,1.94791,1.94794,1.94791,1.94794,123800000.0
2006-12-18 21:11:00,1.94789,1.94795,1.94788,1.94795,98000000.0
2006-12-18 21:12:00,1.94797,1.94804,1.94797,1.94804,134600000.0
2006-12-18 21:13:00,1.94801,1.94812,1.94799,1.94799,179999997.0
2006-12-18 21:14:00,1.94804,1.94827,1.94804,1.94818,395899999.0
2006-12-18 21:15:00,1.94826,1.94831,1.94819,1.94828,260200001.0
2006-12-18 21:16:00,1.94838,1.94847,1.94836,1.94847,36800001.0
2006-12-18 21:17:00,1.94848,1.94852,1.94836,1.94847,176100001.0
2006-12-18 21:18:00,1.9485,1.9485,1.94845,1.94848,46900000.0
2006-12-18 21:19:00,1.9485,1.9485,1.94814,1.94814,161900001.0
2006-12-18 21:20:00,1.94807,1.94807,1.94788,1.94792,310599997.0
2006-12-18 21:21:00,1.94792,1.94797,1.9478,1.94789,146600000.0
2006-12-18 21:22:00,1.94797,1.94806,1.94796,1.948,169400001.0
2006-12-18 21:23:00,1.94805,1.94805,1.94805,1.94805,11500000.0
2006-12-18 21:24:00,1.94807,1.94807,1.94793,1.948,160199999.0
2006-12-18 21:25:00,1.94797,1.94797,1.94784,1.94796,139600000.0
2006-12-18 21:26:00,1.94798,1.94802,1.94793,1.94798,35500000.0
2006-12-18 21:27:00,1.94798,1.94799,1.94787,1.94787,115299998.0
2006-12-18 21:28:00,1.94786,1.94802,1.94784,1.94802,197200000.0
2006-12-18 21:29:00,1.94803,1.94811,1.948,1.94811,50999999.0
2006-12-18 21:30:00,1.94812,1.94818,1.94793,1.94805,76699999.0
2006-12-18 21:31:00,1.94805,1.9481,1.94794,1.94794,53299999.0
2006-12-18 21:32:00,1.94798,1.94799,1.94762,1.94769,326199997.0
2006-12-18 21:33:00,1.94766,1.94826,1.94766,1.94823,333799995.0
2006-12-18 21:34:00,1.9483,1.94833,1.94816,1.9482,240699996.0
2006-12-18 21:35:00,1.94824,1.94824,1.94808,1.94819,153600005.0
2006-12-18 21:36:00,1.94828,1.94834,1.94827,1.94827,74199999.0
2006-12-18 21:37:00,1.94827,1.94843,1.94822,1.94843,237600000.0
2006-12-18 21:38:00,1.94841,1.94844,1.9483,1.9483,107600000.0
2006-12-18 21:39:00,1.9484,1.94843,1.9484,1.94843,31400000.0
2006-12-18 21:40:00,1.94839,1.94839,1.94823,1.94823,154999999.0
2006-12-18 21:41:00,1.94826,1.94849,1.94826,1.94849,163500001.0
2006-12-18 21:42:00,1.94848,1.94855,1.94838,1.94855,92070000.0
2006-12-18 21:43:00,1.94857,1.9486,1.9485,1.94855,91600001.0
2006-12-18 21:44:00,1.94853,1.94854,1.94847,1.94851,90600001.0
2006-12-18 21:45:00,1.9485,1.9485,1.94828,1.94828,80100000.0
2006-12-18 21:46:00,1.94834,1.94841,1.94827,1.94835,115099999.0
2006-12-18 21:47:00,1.94836,1.94843,1.94828,1.94841,185899999.0
2006-12-18 21:48:00,1.9484,1.94846,1.94831,1.94846,135700000.0
2006-12-18 21:49:00,1.94847,1.94853,1.94841,1.94848,74699999.0
2006-12-18 21:50:00,1.94841,1.94842,1.94828,1.94842,84299999.0
2006-12-18 21:51:00,1.94847,1.94852,1.94843,1.94852,169100000.0
2006-12-18 21:52:00,1.94858,1.94871,1.94846,1.94871,33700000.0
2006-12-18 21:53:00,1.94863,1.94871,1.9486,1.94867,69500000.0
2006-12-18 21:54:00,1.94875,1.94875,1.94865,1.94865,166999998.0
2006-12-18 21:55:00,1.94868,1.94882,1.94867,1.94871,241399999.0
2006-12-18 21:56:00,1.94878,1.94906,1.94878,1.94903,64200000.0
2006-12-18 21:57:00,1.94893,1.949,1.9489,1.9489,138500000.0
2006-12-18 21:58:00,1.9489,1.94896,1.94884,1.94884,113400000.0
2006-12-18 21:59:00,1.9488,1.94909,1.94876,1.94876,395799997.0
2006-12-18 22:00:00,1.94883,1.94889,1.94874,1.94874,172800000.0
2006-12-18 22:01:00,1.94878,1.94895,1.94878,1.94878,59100000.0
2006-12-18 22:02:00,1.94878,1.94894,1.9487,1.94887,156500000.0
2006-12-18 22:03:00,1.94876,1.94876,1.94863,1.94863,73200000.0
2006-12-18 22:04:00,1.94858,1.94868,1.94854,1.94861,266399999.0
2006-12-18 22:05:00,1.94859,1.94859,1.94849,1.94851,100700000.0
2006-12-18 22:06:00,1.94854,1.94877,1.94854,1.94875,65200000.0
2006-12-18 22:07:00,1.9489,1.94901,1.9489,1.94892,45799999.0
2006-12-18 22:08:00,1.9489,1.94896,1.94882,1.94882,49100000.0
2006-12-18 22:09:00,1.94888,1.94891,1.94882,1.94882,59300001.0
2006-12-18 22:10:00,1.94879,1.94886,1.94879,1.94886,51700001.0
2006-12-18 22:11:00,1.94882,1.94892,1.94879,1.94887,63100000.0
2006-12-18 22:12:00,1.94889,1.94889,1.94878,1.94878,182200001.0
2006-12-18 22:13:00,1.94882,1.94889,1.94882,1.94889,65400000.0
2006-12-18 22:14:00,1.94888,1.94888,1.94884,1.94887,54700000.0
2006-12-18 22:15:00,1.94893,1.94893,1.94868,1.94882,333700002.0
2006-12-18 22:16:00,1.94872,1.9489,1.94839,1.9486,386600002.0
2006-12-18 22:17:00,1.94882,1.94882,1.94861,1.9488,59000000.0
2006-12-18 22:18:00,1.94879,1.94881,1.94862,1.94865,67000000.0
2006-12-18 22:19:00,1.94863,1.94876,1.94861,1.94876,50199999.0
2006-12-18 22:20:00,1.94875,1.94875,1.94845,1.94846,64099999.0
2006-12-18 22:21:00,1.94842,1.94846,1.94832,1.94833,115900002.0
2006-12-18 22:22:00,1.94831,1.94844,1.94831,1.94834,125500001.0
2006-12-18 22:23:00,1.94834,1.94844,1.94827,1.94827,193199998.0
2006-12-18 22:24:00,1.94832,1.94843,1.94831,1.94833,47100000.0
2006-12-18 22:25:00,1.94834,1.94839,1.94832,1.94838,160800001.0
2006-12-18 22:26:00,1.9484,1.94852,1.9484,1.94852,47099998.0
2006-12-18 22:27:00,1.94849,1.94851,1.94837,1.94847,81399999.0
2006-12-18 22:28:00,1.94858,1.94864,1.94852,1.9486,72899999.0
2006-12-18 22:29:00,1.94862,1.94876,1.9486,1.94864,246699999.0
2006-12-18 22:30:00,1.94866,1.94866,1.94858,1.94858,117699999.0
2006-12-18 22:31:00,1.94854,1.94854,1.94849,1.94851,75700001.0
2006-12-18 22:32:00,1.94851,1.94861,1.9485,1.94855,246400003.0
2006-12-18 22:33:00,1.94855,1.9486,1.94855,1.94855,124200001.0
2006-12-18 22:34:00,1.94851,1.94854,1.94839,1.94841,234699998.0
2006-12-18 22:35:00,1.94842,1.94848,1.94842,1.94845,61500000.0
2006-12-18 22:36:00,1.9484,1.94852,1.94838,1.94846,83899999.0
2006-12-18 22:37:00,1.94844,1.94844,1.94836,1.94839,45800000.0
2006-12-18 22:38:00,1.94833,1.94841,1.94833,1.94839,39900000.0
2006-12-18 22:39:00,1.94835,1.94847,1.94835,1.94847,60099999.0
2006-12-18 22:40:00,1.94846,1.94846,1.94833,1.94833,105299999.0
2006-12-18 22:41:00,1.9483,1.94837,1.9483,1.94837,89400000.0
2006-12-18 22:42:00,1.94835,1.94835,1.94825,1.94835,77900001.0
2006-12-18 22:43:00,1.94825,1.94838,1.94822,1.94824,71500000.0
2006-12-18 22:44:00,1.94823,1.94831,1.94822,1.94825,103400000.0
2006-12-18 22:45:00,1.94826,1.94834,1.94823,1.94826,120100000.0
2006-12-18 22:46:00,1.94824,1.94826,1.94817,1.94817,99899999.0
2006-12-18 22:47:00,1.94813,1.94814,1.94801,1.94814,76200000.0
2006-12-18 22:48:00,1.94821,1.94822,1.94809,1.94812,58200000.0
2006-12-18 22:49:00,1.94809,1.94811,1.94804,1.94811,17900000.0
2006-12-18 22:50:00,1.94811,1.94817,1.94802,1.94811,82600001.0
2006-12-18 22:51:00,1.94805,1.9481,1.94805,1.9481,27499999.0
2006-12-18 22:52:00,1.94822,1.94822,1.94808,1.94812,53199999.0
2006-12-18 22:53:00,1.94813,1.9482,1.94792,1.9482,35700000.0
2006-12-18 22:54:00,1.9481,1.9481,1.94797,1.948,41600000.0
2006-12-18 22:55:00,1.94801,1.94808,1.94801,1.94808,55700000.0
2006-12-18 22:56:00,1.94803,1.94803,1.94795,1.94795,85600000.0
2006-12-18 22:57:00,1.94811,1.94818,1.94803,1.94812,68100001.0
2006-12-18 22:58:00,1.948,1.94818,1.948,1.94818,77400001.0
2006-12-18 22:59:00,1.94814,1.94814,1.94807,1.94813,143400001.0
2006-12-18 23:00:00,1.94787,1.94806,1.94785,1.94806,65599999.0
2006-12-18 23:01:00,1.94816,1.94819,1.94809,1.94818,31500000.0
2006-12-18 23:02:00,1.94818,1.94818,1.94804,1.94805,31500000.0
2006-12-18 23:03:00,1.94805,1.94817,1.94805,1.94811,52199999.0
2006-12-18 23:04:00,1.9482,1.94822,1.94816,1.94816,53400000.0
2006-12-18 23:05:00,1.9481,1.94813,1.9481,1.94813,41000001.0
2006-12-18 23:06:00,1.94811,1.94818,1.94801,1.94808,34900000.0
2006-12-18 23:07:00,1.94808,1.94815,1.94808,1.94815,30299999.0
2006-12-18 23:08:00,1.94819,1.94819,1.94816,1.94816,54700001.0
2006-12-18 23:09:00,1.94819,1.94828,1.94819,1.94823,25700000.0
2006-12-18 23:10:00,1.9483,1.9483,1.9481,1.94812,82500001.0
2006-12-18 23:11:00,1.94812,1.94813,1.94799,1.94808,39000000.0
2006-12-18 23:12:00,1.94808,1.94811,1.94799,1.94799,34900000.0
2006-12-18 23:13:00,1.94807,1.9481,1.94799,1.94799,59600000.0
2006-12-18 23:14:00,1.94787,1.94795,1.94775,1.94795,106899999.0
2006-12-18 23:15:00,1.94792,1.94797,1.94787,1.94787,24100000.0
2006-12-18 23:16:00,1.94798,1.94802,1.94798,1.94802,18300000.0
2006-12-18 23:17:00,1.9479,1.94795,1.9479,1.94795,40500000.0
2006-12-18 23:18:00,1.94798,1.94807,1.94779,1.94779,105700000.0
2006-12-18 23:19:00,1.94774,1.94789,1.94774,1.94778,35800000.0
2006-12-18 23:20:00,1.94787,1.94787,1.94778,1.94778,61999998.0
2006-12-18 23:21:00,1.94773,1.94783,1.9477,1.94783,54200000.0
2006-12-18 23:22:00,1.94777,1.94783,1.94773,1.94778,43900000.0
2006-12-18 23:23:00,1.94768,1.94778,1.94764,1.94778,94499999.0
2006-12-18 23:24:00,1.94782,1.94784,1.94777,1.94782,94600002.0
2006-12-18 23:25:00,1.94777,1.94783,1.94771,1.94771,70099999.0
2006-12-18 23:26:00,1.94777,1.94788,1.94777,1.94786,58100001.0
2006-12-18 23:27:00,1.94786,1.94795,1.94785,1.94795,37800000.0
2006-12-18 23:28:00,1.94795,1.94795,1.94795,1.94795,17200000.0
2006-12-18 23:29:00,1.94803,1.94803,1.94784,1.94784,104000001.0
2006-12-18 23:30:00,1.94791,1.94812,1.94788,1.94808,70200000.0
2006-12-18 23:31:00,1.94802,1.94809,1.94801,1.94801,59300000.0
2006-12-18 23:32:00,1.9481,1.94833,1.94808,1.94813,36600000.0
2006-12-18 23:33:00,1.9481,1.94818,1.94795,1.948,74100000.0
2006-12-18 23:34:00,1.94798,1.94798,1.94791,1.94791,39400000.0
2006-12-18 23:35:00,1.94805,1.94827,1.94805,1.94819,75599999.0
2006-12-18 23:36:00,1.94803,1.94813,1.94803,1.94813,20000000.0
2006-12-18 23:37:00,1.94819,1.94847,1.94819,1.94836,125800001.0
2006-12-18 23:38:00,1.94827,1.94839,1.94827,1.94836,45900000.0
2006-12-18 23:39:00,1.94829,1.94829,1.94817,1.94825,59200000.0
2006-12-18 23:40:00,1.94821,1.94827,1.94817,1.94826,103900001.0
2006-12-18 23:41:00,1.94822,1.94822,1.94808,1.94821,76700000.0
2006-12-18 23:42:00,1.94822,1.94822,1.94814,1.94822,36600000.0
2006-12-18 23:43:00,1.9482,1.94827,1.9482,1.94825,69900000.0
2006-12-18 23:44:00,1.94818,1.94833,1.94816,1.94828,61699999.0
2006-12-18 23:45:00,1.94832,1.94832,1.94808,1.94821,23700000.0
2006-12-18 23:46:00,1.94812,1.94812,1.94798,1.94812,58699998.0
2006-12-18 23:47:00,1.94817,1.94818,1.94815,1.94818,20500000.0
2006-12-18 23:48:00,1.94818,1.9482,1.94814,1.94818,65500001.0
2006-12-18 23:49:00,1.9482,1.94831,1.94819,1.94819,138300001.0
2006-12-18 23:50:00,1.94818,1.94818,1.94804,1.94804,20500000.0
2006-12-18 23:51:00,1.94791,1.94791,1.94787,1.94787,1100000.0
2006-12-18 23:52:00,1.94781,1.94782,1.94761,1.94777,116900003.0
2006-12-18 23:53:00,1.94775,1.94775,1.94764,1.94775,87700000.0
2006-12-18 23:54:00,1.94771,1.94771,1.94759,1.94759,2600000.0
2006-12-18 23:55:00,1.94765,1.9478,1.94765,1.94777,80700000.0
2006-12-18 23:56:00,1.94774,1.94784,1.94773,1.94773,39800000.0
2006-12-18 23:57:00,1.94768,1.94771,1.9476,1.94768,56950000.0
2006-12-18 23:58:00,1.94772,1.94786,1.94742,1.94742,50300000.0
2006-12-18 23:59:00,1.94758,1.94778,1.94739,1.94742,51700000.0
2006-12-19 00:00:00,1.94711,1.94722,1.94681,1.94681,96099998.0
2006-12-19 00:01:00,1.94697,1.94711,1.94697,1.94698,73100001.0
2006-12-19 00:02:00,1.94704,1.9472,1.94704,1.94708,96200001.0
2006-12-19 00:03:00,1.94703,1.9472,1.94702,1.94712,64900000.0
2006-12-19 00:04:00,1.94706,1.94725,1.94706,1.94718,19300000.0
2006-12-19 00:05:00,1.94712,1.94715,1.94685,1.94685,88299999.0
2006-12-19 00:06:00,1.9469,1.94708,1.9469,1.94701,39100000.0
2006-12-19 00:07:00,1.94694,1.94703,1.94694,1.94699,59600000.0
2006-12-19 00:08:00,1.94711,1.94711,1.94704,1.94704,5700000.0
2006-12-19 00:09:00,1.94708,1.94725,1.94708,1.94718,81800002.0
2006-12-19 00:10:00,1.94717,1.94717,1.94708,1.94708,26600000.0
2006-12-19 00:11:00,1.94702,1.94703,1.94702,1.94703,19400000.0
2006-12-19 00:12:00,1.94702,1.94702,1.94668,1.94668,57700000.0
2006-12-19 00:13:00,1.94681,1.94682,1.94662,1.94662,57500002.0
2006-12-19 00:14:00,1.9466,1.94665,1.94658,1.94663,74899999.0
2006-12-19 00:15:00,1.94666,1.94667,1.94636,1.94647,95099999.0
2006-12-19 00:16:00,1.94664,1.94664,1.94659,1.9466,63200000.0
2006-12-19 00:17:00,1.94667,1.94673,1.94658,1.94669,71199999.0
2006-12-19 00:18:00,1.94667,1.94673,1.94658,1.94665,76299999.0
2006-12-19 00:19:00,1.9468,1.9468,1.94666,1.94677,65200000.0
2006-12-19 00:20:00,1.94685,1.94692,1.94678,1.94691,97300001.0
2006-12-19 00:21:00,1.94689,1.94707,1.94689,1.94707,35900000.0
2006-12-19 00:22:00,1.94695,1.94709,1.94694,1.94703,84100000.0
2006-12-19 00:23:00,1.94709,1.94713,1.94704,1.94713,29200000.0
2006-12-19 00:24:00,1.94713,1.94736,1.94704,1.94736,29100000.0
2006-12-19 00:25:00,1.94742,1.94757,1.94742,1.94747,31200001.0
2006-12-19 00:26:00,1.9476,1.94765,1.94758,1.9476,41200000.0
2006-12-19 00:27:00,1.94744,1.94764,1.94744,1.94759,36400000.0
2006-12-19 00:28:00,1.94763,1.94763,1.94742,1.9475,25300000.0
2006-12-19 00:29:00,1.94745,1.94758,1.94745,1.9475,108500001.0
2006-12-19 00:30:00,1.94745,1.94745,1.9474,1.9474,11800000.0
2006-12-19 00:31:00,1.94738,1.94738,1.94735,1.94738,49400001.0
2006-12-19 00:32:00,1.94728,1.94732,1.94728,1.94732,8000000.0
2006-12-19 00:33:00,1.94726,1.94733,1.94726,1.94727,39600000.0
2006-12-19 00:34:00,1.9473,1.9473,1.94727,1.94727,9200000.0
2006-12-19 00:35:00,1.94725,1.94725,1.94722,1.94722,2446994.0
2006-12-19 00:36:00,1.94718,1.94727,1.94718,1.94727,37400000.0
2006-12-19 00:37:00,1.9472,1.94722,1.94709,1.94722,39800000.0
2006-12-19 00:38:00,1.94715,1.94715,1.94712,1.94712,3300000.0
2006-12-19 00:39:00,1.94722,1.94725,1.9472,1.9472,39900000.0
2006-12-19 00:40:00,1.94725,1.94725,1.94725,1.94725,34100000.0
2006-12-19 00:41:00,1.9472,1.9472,1.94708,1.94708,53500000.0
2006-12-19 00:42:00,1.94703,1.94712,1.94698,1.94708,100299999.0
2006-12-19 00:43:00,1.94713,1.94724,1.94704,1.94724,70600000.0
2006-12-19 00:44:00,1.94722,1.94725,1.94713,1.94715,34100000.0
2006-12-19 00:45:00,1.94718,1.94731,1.94718,1.94731,16700000.0
2006-12-19 00:46:00,1.94728,1.94731,1.9472,1.9473,93399999.0
2006-12-19 00:47:00,1.94728,1.94732,1.94724,1.94728,53900000.0
2006-12-19 00:48:00,1.94725,1.94727,1.9472,1.94727,21000000.0
2006-12-19 00:49:00,1.94725,1.94732,1.94722,1.94722,60800001.0
2006-12-19 00:50:00,1.9473,1.9473,1.94725,1.94725,7100000.0
2006-12-19 00:51:00,1.94726,1.94726,1.94724,1.94724,54200001.0
2006-12-19 00:52:00,1.94722,1.94722,1.94704,1.94704,41500000.0
2006-12-19 00:53:00,1.94698,1.9472,1.94698,1.94713,34400000.0
2006-12-19 00:54:00,1.94718,1.94724,1.94714,1.94724,107200000.0
2006-12-19 00:55:00,1.9472,1.94725,1.9472,1.94722,62300000.0
2006-12-19 00:56:00,1.94724,1.94726,1.94724,1.94726,4800000.0
2006-12-19 00:57:00,1.94736,1.94736,1.94724,1.94725,37600000.0
2006-12-19 00:58:00,1.94724,1.94743,1.94724,1.94735,65700001.0
2006-12-19 00:59:00,1.94738,1.94738,1.94719,1.94725,97600000.0
2006-12-19 01:00:00,1.94729,1.94739,1.94729,1.94739,7600000.0
2006-12-19 01:01:00,1.94746,1.94749,1.94743,1.94743,58299999.0
2006-12-19 01:02:00,1.94745,1.94762,1.94745,1.94748,29600000.0
2006-12-19 01:03:00,1.94757,1.94763,1.94753,1.94763,68000000.0
2006-12-19 01:04:00,1.94746,1.9475,1.94737,1.94743,43699999.0
2006-12-19 01:05:00,1.94756,1.94764,1.94747,1.9476,76100001.0
2006-12-19 01:06:00,1.94761,1.94772,1.9476,1.9476,38500000.0
2006-12-19 01:07:00,1.9473,1.94753,1.9473,1.94742,74900001.0
2006-12-19 01:08:00,1.94773,1.94777,1.94771,1.94777,34700000.0
2006-12-19 01:09:00,1.94768,1.94768,1.94757,1.94757,73899999.0
2006-12-19 01:10:00,1.94762,1.94762,1.94752,1.94753,38299999.0
2006-12-19 01:11:00,1.94759,1.9477,1.94757,1.9477,47499999.0
2006-12-19 01:12:00,1.94757,1.9476,1.94753,1.94753,62100001.0
2006-12-19 01:13:00,1.94755,1.9477,1.94755,1.94762,27600000.0
2006-12-19 01:14:00,1.94765,1.94765,1.94765,1.94765,34400000.0
2006-12-19 01:15:00,1.94758,1.94758,1.94744,1.94756,105099999.0
2006-12-19 01:16:00,1.94755,1.94755,1.9475,1.9475,91400003.0
2006-12-19 01:17:00,1.9475,1.94755,1.94745,1.9475,68000001.0
2006-12-19 01:18:00,1.94753,1.9477,1.94745,1.9477,65100000.0
2006-12-19 01:19:00,1.94755,1.94767,1.94752,1.94755,86700000.0
2006-12-19 01:20:00,1.94768,1.94798,1.94768,1.94798,57000000.0
2006-12-19 01:21:00,1.94789,1.94789,1.94781,1.94781,61400001.0
2006-12-19 01:22:00,1.9477,1.94784,1.94763,1.94784,40599999.0
2006-12-19 01:23:00,1.9478,1.94785,1.9478,1.94785,7600000.0
2006-12-19 01:24:00,1.94782,1.9479,1.94782,1.9479,11100000.0
2006-12-19 01:25:00,1.94789,1.94799,1.94779,1.94797,25300000.0
2006-12-19 01:26:00,1.94803,1.94803,1.94797,1.94797,35200001.0
2006-12-19 01:27:00,1.9479,1.94804,1.9479,1.94804,52299999.0
2006-12-19 01:28:00,1.94798,1.94799,1.94788,1.94788,15800000.0
2006-12-19 01:29:00,1.94803,1.94803,1.94782,1.94782,35200000.0
2006-12-19 01:30:00,1.94787,1.94792,1.94785,1.94792,52499999.0
2006-12-19 01:31:00,1.94786,1.94803,1.94763,1.94763,111499999.0
2006-12-19 01:32:00,1.94791,1.94791,1.94772,1.94785,95200001.0
2006-12-19 01:33:00,1.94782,1.94807,1.9478,1.94798,89500000.0
2006-12-19 01:34:00,1.94807,1.94824,1.94806,1.94824,20600000.0
2006-12-19 01:35:00,1.9482,1.9482,1.9482,1.9482,30300000.0
2006-12-19 01:36:00,1.9483,1.94834,1.94812,1.94819,146800000.0
2006-12-19 01:37:00,1.94824,1.94824,1.94815,1.94822,45600001.0
2006-12-19 01:38:00,1.94819,1.94825,1.94815,1.94815,49800000.0
2006-12-19 01:39:00,1.9482,1.94824,1.94816,1.94824,62500000.0
2006-12-19 01:40:00,1.9482,1.94823,1.94815,1.94823,80399998.0
2006-12-19 01:41:00,1.94825,1.94825,1.94812,1.9482,35000000.0
2006-12-19 01:42:00,1.94818,1.94819,1.94804,1.94811,109700001.0
2006-12-19 01:43:00,1.94807,1.94814,1.94807,1.94809,98500001.0
2006-12-19 01:44:00,1.94807,1.94815,1.94807,1.94815,59699999.0
2006-12-19 01:45:00,1.94812,1.94812,1.94804,1.94808,69600001.0
2006-12-19 01:46:00,1.94805,1.94805,1.94797,1.94803,25900000.0
2006-12-19 01:47:00,1.94817,1.94819,1.94801,1.94807,35800000.0
2006-12-19 01:48:00,1.94806,1.94809,1.94797,1.94803,24900000.0
2006-12-19 01:49:00,1.94797,1.94798,1.94797,1.94798,29200000.0
2006-12-19 01:50:00,1.94796,1.94808,1.94794,1.948,49100001.0
2006-12-19 01:51:00,1.948,1.948,1.94795,1.948,58999999.0
2006-12-19 01:52:00,1.948,1.94804,1.94795,1.94795,87899998.0
2006-12-19 01:53:00,1.94797,1.94803,1.94797,1.94803,23600000.0
2006-12-19 01:54:00,1.94796,1.94806,1.94796,1.94798,33900000.0
2006-12-19 01:55:00,1.94797,1.94804,1.94797,1.94799,22700000.0
2006-12-19 01:56:00,1.948,1.948,1.94795,1.948,28300000.0
2006-12-19 01:57:00,1.94802,1.94804,1.94777,1.94796,78300000.0
2006-12-19 01:58:00,1.94799,1.94802,1.94767,1.94792,68699999.0
2006-12-19 01:59:00,1.94783,1.94783,1.94755,1.94755,53100000.0
2006-12-19 02:00:00,1.94745,1.94765,1.94743,1.94743,64400001.0
2006-12-19 02:01:00,1.94732,1.94745,1.94732,1.94745,68200000.0
2006-12-19 02:02:00,1.94745,1.94749,1.94742,1.94748,38800000.0
2006-12-19 02:03:00,1.94751,1.94752,1.94743,1.94747,19900000.0
2006-12-19 02:04:00,1.9474,1.94748,1.94733,1.94738,80000000.0
2006-12-19 02:05:00,1.94742,1.94758,1.94742,1.94758,15600000.0
2006-12-19 02:06:00,1.94763,1.94763,1.94752,1.94757,17800000.0
2006-12-19 02:07:00,1.94765,1.94765,1.94765,1.94765,300000.0
2006-12-19 02:08:00,1.94749,1.94755,1.9474,1.94755,17100000.0
2006-12-19 02:09:00,1.94762,1.94763,1.94748,1.94748,68100000.0
2006-12-19 02:10:00,1.94759,1.94772,1.94759,1.94769,29500000.0
2006-12-19 02:11:00,1.94783,1.94798,1.94783,1.94795,67400000.0
2006-12-19 02:12:00,1.94792,1.94797,1.94784,1.94784,76100000.0
2006-12-19 02:13:00,1.9479,1.94794,1.94781,1.94786,84300001.0
2006-12-19 02:14:00,1.94792,1.94792,1.94786,1.94786,63100001.0
2006-12-19 02:15:00,1.94784,1.94793,1.9478,1.94788,16100000.0
2006-12-19 02:16:00,1.94782,1.94782,1.9477,1.9477,13500000.0
2006-12-19 02:17:00,1.94777,1.94782,1.94772,1.94772,29100001.0
2006-12-19 02:18:00,1.9477,1.94775,1.94765,1.94775,86500000.0
2006-12-19 02:19:00,1.94768,1.94782,1.94763,1.94782,18600000.0
2006-12-19 02:20:00,1.94777,1.94777,1.94763,1.94767,37700000.0
2006-12-19 02:21:00,1.94765,1.94779,1.94757,1.94779,91099999.0
2006-12-19 02:22:00,1.9477,1.94785,1.94762,1.94762,37700000.0
2006-12-19 02:23:00,1.94765,1.94773,1.94765,1.94773,29500000.0
2006-12-19 02:24:00,1.94773,1.94791,1.94773,1.94791,66700000.0
2006-12-19 02:25:00,1.94795,1.94814,1.94795,1.94814,49300001.0
2006-12-19 02:26:00,1.94813,1.94813,1.94788,1.94797,88499998.0
2006-12-19 02:27:00,1.94789,1.94802,1.94789,1.948,89900000.0
2006-12-19 02:28:00,1.94792,1.94803,1.94792,1.94803,26800000.0
2006-12-19 02:29:00,1.94802,1.94805,1.94795,1.94805,49199999.0
2006-12-19 02:30:00,1.94803,1.9481,1.94803,1.94808,45799999.0
2006-12-19 02:31:00,1.94812,1.94812,1.94778,1.94778,9300000.0
2006-12-19 02:32:00,1.948,1.94808,1.94798,1.94808,66700000.0
2006-12-19 02:33:00,1.94807,1.94812,1.94802,1.9481,57000000.0
2006-12-19 02:34:00,1.94793,1.94809,1.94793,1.94802,66999999.0
2006-12-19 02:35:00,1.94808,1.94808,1.94803,1.94808,46200000.0
2006-12-19 02:36:00,1.94802,1.9481,1.94801,1.94808,39300000.0
2006-12-19 02:37:00,1.94817,1.94817,1.94815,1.94815,22300000.0
2006-12-19 02:38:00,1.94807,1.94815,1.94807,1.94815,36800000.0
2006-12-19 02:39:00,1.94813,1.94813,1.94801,1.94812,56300001.0
2006-12-19 02:40:00,1.94808,1.94808,1.94802,1.94802,42400000.0
2006-12-19 02:41:00,1.94803,1.94816,1.94803,1.94816,122600002.0
2006-12-19 02:42:00,1.94809,1.94819,1.94791,1.94794,39100000.0
2006-12-19 02:43:00,1.9482,1.94825,1.9482,1.9482,38300001.0
2006-12-19 02:44:00,1.94815,1.94825,1.94815,1.94825,62500001.0
2006-12-19 02:45:00,1.9482,1.9482,1.94815,1.94815,33100001.0
2006-12-19 02:46:00,1.94817,1.94822,1.94811,1.94811,67200001.0
2006-12-19 02:47:00,1.94815,1.94815,1.9481,1.9481,13700000.0
2006-12-19 02:48:00,1.9482,1.94829,1.94817,1.94817,44900000.0
2006-12-19 02:49:00,1.94819,1.94838,1.94819,1.94836,27200000.0
2006-12-19 02:50:00,1.94836,1.94839,1.94836,1.94839,4400000.0
2006-12-19 02:51:00,1.94827,1.94838,1.94827,1.94835,62800001.0
2006-12-19 02:52:00,1.94825,1.94825,1.9482,1.94823,81600000.0
2006-12-19 02:53:00,1.94824,1.94833,1.94824,1.94833,30300000.0
2006-12-19 02:54:00,1.94837,1.94853,1.94836,1.94853,27200000.0
2006-12-19 02:55:00,1.94852,1.94878,1.94852,1.94871,59799999.0
2006-12-19 02:56:00,1.94871,1.94871,1.94853,1.94853,178599997.0
2006-12-19 02:57:00,1.94844,1.94846,1.94831,1.94832,114900002.0
2006-12-19 02:58:00,1.94832,1.9484,1.94826,1.94837,29400000.0
2006-12-19 02:59:00,1.9484,1.94849,1.94837,1.9484,23700000.0
2006-12-19 03:00:00,1.94842,1.94848,1.94841,1.94848,31800000.0
2006-12-19 03:01:00,1.94852,1.94859,1.94846,1.94857,57600000.0
2006-12-19 03:02:00,1.94853,1.94861,1.94853,1.94859,11100000.0
2006-12-19 03:03:00,1.94863,1.94863,1.94848,1.94858,51300000.0
2006-12-19 03:04:00,1.94875,1.94886,1.9486,1.94886,93300001.0
2006-12-19 03:05:00,1.94885,1.94896,1.94885,1.94896,51899999.0
2006-12-19 03:06:00,1.94897,1.94905,1.94894,1.94895,60000000.0
2006-12-19 03:07:00,1.94898,1.94904,1.94894,1.94903,96700000.0
2006-12-19 03:08:00,1.94897,1.94898,1.94885,1.94898,10700000.0
2006-12-19 03:09:00,1.94903,1.94918,1.94898,1.94918,27500000.0
2006-12-19 03:10:00,1.94937,1.94963,1.94937,1.94952,20700000.0
2006-12-19 03:11:00,1.94953,1.94966,1.94945,1.94945,62900000.0
2006-12-19 03:12:00,1.94941,1.94967,1.94941,1.94951,96799999.0
2006-12-19 03:13:00,1.94955,1.94955,1.94937,1.9494,89700003.0
2006-12-19 03:14:00,1.94945,1.94945,1.94945,1.94945,18700001.0
2006-12-19 03:15:00,1.94951,1.94951,1.94944,1.94944,32199999.0
2006-12-19 03:16:00,1.94957,1.94963,1.94956,1.94963,22299999.0
2006-12-19 03:17:00,1.94958,1.94964,1.94953,1.94964,54400000.0
2006-12-19 03:18:00,1.94953,1.94961,1.94953,1.94961,39499999.0
2006-12-19 03:19:00,1.94955,1.94955,1.94937,1.94938,57899999.0
2006-12-19 03:20:00,1.94942,1.94952,1.94942,1.94942,95500001.0
2006-12-19 03:21:00,1.9493,1.9493,1.94917,1.94918,79300001.0
2006-12-19 03:22:00,1.94921,1.94925,1.94913,1.94913,64700000.0
2006-12-19 03:23:00,1.94923,1.94958,1.9491,1.94958,85599999.0
2006-12-19 03:24:00,1.94966,1.94966,1.94956,1.94959,61200001.0
2006-12-19 03:25:00,1.94953,1.94953,1.94941,1.94947,69600000.0
2006-12-19 03:26:00,1.94952,1.94958,1.94942,1.94945,61600000.0
2006-12-19 03:27:00,1.94946,1.94946,1.94944,1.94944,18500000.0
2006-12-19 03:28:00,1.94948,1.94949,1.9494,1.9494,62200000.0
2006-12-19 03:29:00,1.94949,1.94949,1.94946,1.94946,11000000.0
2006-12-19 03:30:00,1.94953,1.94953,1.94943,1.94947,27900000.0
2006-12-19 03:31:00,1.94946,1.94951,1.94943,1.9495,48500000.0
2006-12-19 03:32:00,1.94953,1.94953,1.94942,1.94953,52200000.0
2006-12-19 03:33:00,1.94945,1.94946,1.94945,1.94946,10900000.0
2006-12-19 03:34:00,1.94946,1.94946,1.94939,1.94939,10200000.0
2006-12-19 03:35:00,1.9494,1.9494,1.9494,1.9494,21500001.0
2006-12-19 03:36:00,1.94937,1.94946,1.94932,1.94932,47600000.0
2006-12-19 03:37:00,1.94935,1.94935,1.9493,1.9493,9300000.0
2006-12-19 03:38:00,1.94926,1.94931,1.94916,1.94916,96699998.0
2006-12-19 03:39:00,1.94922,1.94931,1.94922,1.94922,41400000.0
2006-12-19 03:40:00,1.94928,1.94931,1.94922,1.94922,115400000.0
2006-12-19 03:41:00,1.94926,1.94931,1.94926,1.94926,25500000.0
2006-12-19 03:42:00,1.94925,1.94933,1.94923,1.94924,45599999.0
2006-12-19 03:43:00,1.9492,1.94931,1.9492,1.94927,34300001.0
2006-12-19 03:44:00,1.94926,1.94926,1.94924,1.94924,7500000.0
2006-12-19 03:45:00,1.9492,1.9494,1.9492,1.9494,54400000.0
2006-12-19 03:46:00,1.94938,1.94943,1.94933,1.94933,44000000.0
2006-12-19 03:47:00,1.9494,1.94945,1.94937,1.94945,61700000.0
2006-12-19 03:48:00,1.94935,1.94935,1.94921,1.94921,46400000.0
2006-12-19 03:49:00,1.94911,1.94911,1.94899,1.9491,106000001.0
2006-12-19 03:50:00,1.94911,1.94912,1.94911,1.94912,34300000.0
2006-12-19 03:51:00,1.94917,1.94919,1.94903,1.94903,67700000.0
2006-12-19 03:52:00,1.94907,1.94913,1.94905,1.94913,93099999.0
2006-12-19 03:53:00,1.94901,1.94919,1.94889,1.94889,49800000.0
2006-12-19 03:54:00,1.94913,1.94913,1.94899,1.94904,33100000.0
2006-12-19 03:55:00,1.94909,1.94913,1.94904,1.94913,44600000.0
2006-12-19 03:56:00,1.94917,1.94923,1.94908,1.94923,68200000.0
2006-12-19 03:57:00,1.94922,1.9493,1.94899,1.949,68400000.0
2006-12-19 03:58:00,1.9492,1.94928,1.94915,1.94925,67299999.0
2006-12-19 03:59:00,1.9492,1.94928,1.9492,1.94928,19600000.0
2006-12-19 04:00:00,1.94925,1.94925,1.94925,1.94925,30400000.0
2006-12-19 04:01:00,1.94918,1.94923,1.94913,1.94923,47800000.0
2006-12-19 04:02:00,1.94922,1.94922,1.94918,1.94918,24700000.0
2006-12-19 04:03:00,1.9491,1.9491,1.94905,1.9491,59100002.0
2006-12-19 04:04:00,1.9491,1.94921,1.9491,1.94919,55399999.0
2006-12-19 04:05:00,1.94918,1.94922,1.94912,1.94917,35900001.0
2006-12-19 04:06:00,1.94905,1.94915,1.94905,1.9491,56000001.0
2006-12-19 04:07:00,1.9491,1.94924,1.9491,1.94912,47400000.0
2006-12-19 04:08:00,1.94924,1.94931,1.9491,1.94931,58400000.0
2006-12-19 04:09:00,1.94932,1.94932,1.94921,1.94921,55200000.0
2006-12-19 04:10:00,1.94919,1.94926,1.94919,1.94926,4300000.0
2006-12-19 04:11:00,1.94932,1.94932,1.9492,1.9492,49900002.0
2006-12-19 04:12:00,1.94918,1.94929,1.94918,1.94927,92699998.0
2006-12-19 04:13:00,1.94929,1.94936,1.94925,1.94925,103799998.0
2006-12-19 04:14:00,1.94935,1.94946,1.9493,1.9493,85000000.0
2006-12-19 04:15:00,1.94939,1.94939,1.94935,1.94938,76900001.0
2006-12-19 04:16:00,1.9493,1.94935,1.9493,1.9493,113199997.0
2006-12-19 04:17:00,1.94932,1.94936,1.94932,1.94936,15300000.0
2006-12-19 04:18:00,1.94943,1.94943,1.94937,1.94937,32200000.0
2006-12-19 04:19:00,1.94942,1.94942,1.94938,1.94938,23900000.0
2006-12-19 04:20:00,1.94932,1.94941,1.94932,1.94939,79999998.0
2006-12-19 04:21:00,1.94942,1.94942,1.94927,1.94927,41700000.0
2006-12-19 04:22:00,1.94919,1.9493,1.94919,1.94927,55099999.0
2006-12-19 04:23:00,1.94927,1.94927,1.94917,1.94917,22700000.0
2006-12-19 04:24:00,1.94916,1.94925,1.94916,1.9492,129300002.0
2006-12-19 04:25:00,1.94924,1.94926,1.94924,1.94926,1300000.0
2006-12-19 04:26:00,1.94926,1.94926,1.94889,1.94889,33200000.0
2006-12-19 04:27:00,1.94883,1.94883,1.94871,1.94872,41700000.0
2006-12-19 04:28:00,1.94865,1.94891,1.94862,1.94891,85369999.0
2006-12-19 04:29:00,1.94896,1.94903,1.94892,1.94903,80100000.0
2006-12-19 04:30:00,1.94902,1.94902,1.94902,1.94902,18800000.0
2006-12-19 04:31:00,1.949,1.949,1.949,1.949,800000.0
2006-12-19 04:32:00,1.94895,1.94895,1.94895,1.94895,2400000.0
2006-12-19 04:33:00,1.94901,1.94907,1.94881,1.94881,46200001.0
2006-12-19 04:34:00,1.94892,1.94896,1.94891,1.94891,41400000.0
2006-12-19 04:35:00,1.94886,1.94903,1.94886,1.94903,53400000.0
2006-12-19 04:36:00,1.94899,1.94903,1.94889,1.94897,79299998.0
2006-12-19 04:37:00,1.94895,1.94901,1.94884,1.94897,48000000.0
2006-12-19 04:38:00,1.94898,1.94903,1.94895,1.94903,59200000.0
2006-12-19 04:39:00,1.94901,1.94901,1.9489,1.94898,43800000.0
2006-12-19 04:40:00,1.94905,1.94905,1.94892,1.94892,38100000.0
2006-12-19 04:41:00,1.94894,1.94901,1.94894,1.94901,22700001.0
2006-12-19 04:42:00,1.94896,1.94896,1.94888,1.94888,70600000.0
2006-12-19 04:43:00,1.94887,1.94902,1.94887,1.94902,58300000.0
2006-12-19 04:44:00,1.94905,1.94917,1.94899,1.94899,21500000.0
2006-12-19 04:45:00,1.94896,1.94896,1.94889,1.94889,14700000.0
2006-12-19 04:46:00,1.94895,1.94895,1.9489,1.9489,34700001.0
2006-12-19 04:47:00,1.949,1.94909,1.94889,1.94889,48000000.0
2006-12-19 04:48:00,1.94897,1.94899,1.94885,1.94885,31000000.0
2006-12-19 04:49:00,1.94873,1.94884,1.94873,1.94884,23600000.0
2006-12-19 04:50:00,1.94885,1.94885,1.94875,1.94875,28600000.0
2006-12-19 04:51:00,1.94878,1.94885,1.94878,1.94878,17700000.0
2006-12-19 04:52:00,1.94881,1.94881,1.94879,1.94879,10400000.0
2006-12-19 04:53:00,1.94872,1.94876,1.94872,1.94876,19100000.0
2006-12-19 04:54:00,1.94875,1.94882,1.94867,1.94882,63599999.0
2006-12-19 04:55:00,1.94883,1.94883,1.94869,1.94877,20200000.0
2006-12-19 04:56:00,1.9488,1.94889,1.94871,1.94885,60200000.0
2006-12-19 04:57:00,1.94886,1.94895,1.94886,1.94888,57500001.0
2006-12-19 04:58:00,1.94878,1.94892,1.94878,1.9488,36800000.0
2006-12-19 04:59:00,1.94885,1.94893,1.94885,1.94893,34900000.0
2006-12-19 05:00:00,1.94887,1.94892,1.94887,1.94888,8400000.0
2006-12-19 05:01:00,1.94886,1.94895,1.94884,1.94884,44200002.0
2006-12-19 05:02:00,1.94878,1.94878,1.94878,1.94878,3000000.0
2006-12-19 05:03:00,1.94881,1.94886,1.94881,1.94886,24600000.0
2006-12-19 05:04:00,1.9489,1.9489,1.9489,1.9489,4700000.0
2006-12-19 05:05:00,1.94888,1.94888,1.94867,1.94878,47800000.0
2006-12-19 05:06:00,1.94889,1.94889,1.94866,1.94885,52600000.0
2006-12-19 05:07:00,1.94887,1.94888,1.94877,1.94888,42400000.0
2006-12-19 05:08:00,1.94887,1.94887,1.94883,1.94883,16400000.0
2006-12-19 05:09:00,1.94885,1.94889,1.94885,1.94888,54500001.0
2006-12-19 05:10:00,1.94887,1.9489,1.94887,1.94887,13400000.0
2006-12-19 05:11:00,1.9488,1.94882,1.94878,1.94882,20400000.0
2006-12-19 05:12:00,1.94882,1.94883,1.94882,1.94883,13000000.0
2006-12-19 05:13:00,1.94879,1.94881,1.94876,1.94876,22600000.0
2006-12-19 05:14:00,1.94875,1.94884,1.94875,1.94878,84300001.0
2006-12-19 05:15:00,1.94883,1.94885,1.94875,1.9488,53200000.0
2006-12-19 05:16:00,1.94888,1.94895,1.94885,1.9489,26800000.0
2006-12-19 05:17:00,1.94895,1.94895,1.94879,1.94879,6400000.0
2006-12-19 05:18:00,1.94878,1.94886,1.94877,1.94878,54599998.0
2006-12-19 05:19:00,1.94872,1.94892,1.94872,1.94891,76199998.0
2006-12-19 05:20:00,1.94874,1.94882,1.94862,1.94862,122599998.0
2006-12-19 05:21:00,1.94868,1.94884,1.94868,1.94874,42500000.0
2006-12-19 05:22:00,1.94893,1.94893,1.9487,1.9487,51200001.0
2006-12-19 05:23:00,1.94879,1.94883,1.94879,1.94883,9200000.0
2006-12-19 05:24:00,1.9488,1.94885,1.94878,1.94885,108700000.0
2006-12-19 05:25:00,1.94878,1.94883,1.94875,1.94883,33600000.0
2006-12-19 05:26:00,1.94878,1.94881,1.94873,1.94881,62800001.0
2006-12-19 05:27:00,1.94878,1.94878,1.94872,1.94872,24200001.0
2006-12-19 05:28:00,1.94861,1.94861,1.94838,1.94838,62400001.0
2006-12-19 05:29:00,1.94842,1.94842,1.94813,1.94817,52600000.0
2006-12-19 05:30:00,1.94822,1.94841,1.94822,1.94841,43700000.0
2006-12-19 05:31:00,1.9484,1.9484,1.94835,1.94835,37500000.0
2006-12-19 05:32:00,1.9484,1.9484,1.94837,1.9484,36699999.0
2006-12-19 05:33:00,1.94838,1.94852,1.94838,1.94842,50300000.0
2006-12-19 05:34:00,1.94843,1.94853,1.94819,1.94853,71400001.0
2006-12-19 05:35:00,1.94843,1.94855,1.94843,1.94855,124800001.0
2006-12-19 05:36:00,1.94842,1.94847,1.94833,1.94839,22800000.0
2006-12-19 05:37:00,1.94821,1.94821,1.94807,1.94807,40900001.0
2006-12-19 05:38:00,1.9481,1.94815,1.94794,1.94795,86600000.0
2006-12-19 05:39:00,1.94797,1.94807,1.94776,1.94776,84300000.0
2006-12-19 05:40:00,1.9478,1.94797,1.94779,1.94797,74500000.0
2006-12-19 05:41:00,1.94796,1.94796,1.94784,1.94784,71800000.0
2006-12-19 05:42:00,1.94791,1.94794,1.94791,1.94794,38299999.0
2006-12-19 05:43:00,1.94785,1.94797,1.94785,1.94795,80700001.0
2006-12-19 05:44:00,1.94794,1.94794,1.94787,1.94787,58699998.0
2006-12-19 05:45:00,1.94793,1.94793,1.94793,1.94793,14000000.0
2006-12-19 05:46:00,1.94785,1.9479,1.94785,1.9479,2900000.0
2006-12-19 05:47:00,1.94794,1.94807,1.94794,1.94805,29000000.0
2006-12-19 05:48:00,1.94812,1.94813,1.94804,1.94813,62600000.0
2006-12-19 05:49:00,1.94808,1.94821,1.94798,1.94806,115400001.0
2006-12-19 05:50:00,1.94813,1.94813,1.94796,1.94798,20000000.0
2006-12-19 05:51:00,1.94802,1.94812,1.94791,1.94791,25000000.0
2006-12-19 05:52:00,1.94797,1.94828,1.94797,1.94828,21500000.0
2006-12-19 05:53:00,1.94798,1.94822,1.94791,1.94808,67100000.0
2006-12-19 05:54:00,1.94834,1.94834,1.94815,1.94827,75600000.0
2006-12-19 05:55:00,1.94823,1.94833,1.94823,1.9483,56400000.0
2006-12-19 05:56:00,1.9482,1.9482,1.94807,1.94809,76500000.0
2006-12-19 05:57:00,1.94808,1.94828,1.94796,1.94828,47900000.0
2006-12-19 05:58:00,1.94837,1.94841,1.94827,1.94832,70400000.0
2006-12-19 05:59:00,1.9483,1.94851,1.9483,1.94848,54700000.0
2006-12-19 06:00:00,1.94852,1.94852,1.94835,1.94844,45000000.0
2006-12-19 06:01:00,1.94852,1.94852,1.94842,1.94845,57800000.0
2006-12-19 06:02:00,1.94843,1.94843,1.94825,1.94829,59300001.0
2006-12-19 06:03:00,1.9484,1.94842,1.94828,1.94837,21000000.0
2006-12-19 06:04:00,1.94837,1.9484,1.94827,1.94827,83100002.0
2006-12-19 06:05:00,1.9483,1.94835,1.94827,1.9483,36649999.0
2006-12-19 06:06:00,1.94824,1.94831,1.94823,1.94824,88800001.0
2006-12-19 06:07:00,1.94821,1.9483,1.94818,1.94828,37700000.0
2006-12-19 06:08:00,1.9483,1.94835,1.9483,1.94835,17300000.0
2006-12-19 06:09:00,1.94817,1.9483,1.94802,1.94803,120599999.0
2006-12-19 06:10:00,1.9483,1.94835,1.94825,1.94835,26300000.0
2006-12-19 06:11:00,1.94835,1.94835,1.9483,1.9483,36800000.0
2006-12-19 06:12:00,1.94832,1.94832,1.94819,1.9482,37700000.0
2006-12-19 06:13:00,1.94823,1.94831,1.94823,1.94829,30899999.0
2006-12-19 06:14:00,1.94825,1.94831,1.94822,1.94823,29900000.0
2006-12-19 06:15:00,1.94827,1.9483,1.94814,1.94823,31000000.0
2006-12-19 06:16:00,1.94817,1.9483,1.94816,1.94816,164700000.0
2006-12-19 06:17:00,1.94828,1.94831,1.9482,1.94823,129000000.0
2006-12-19 06:18:00,1.94835,1.94856,1.94835,1.94856,55200001.0
2006-12-19 06:19:00,1.94848,1.94848,1.94848,1.94848,2000000.0
2006-12-19 06:20:00,1.94849,1.9486,1.94849,1.9486,19400000.0
2006-12-19 06:21:00,1.9486,1.94868,1.9486,1.9486,63200001.0
2006-12-19 06:22:00,1.94855,1.94864,1.94851,1.94851,88400000.0
2006-12-19 06:23:00,1.94848,1.94848,1.94837,1.9484,38999999.0
2006-12-19 06:24:00,1.9484,1.94845,1.94837,1.94842,92146993.0
2006-12-19 06:25:00,1.94842,1.94849,1.94828,1.94833,57600000.0
2006-12-19 06:26:00,1.94824,1.94833,1.94819,1.94833,62700001.0
2006-12-19 06:27:00,1.94835,1.94846,1.94829,1.94842,86100000.0
2006-12-19 06:28:00,1.94835,1.94836,1.94826,1.94828,72799998.0
2006-12-19 06:29:00,1.94829,1.94838,1.94829,1.94837,70400002.0
2006-12-19 06:30:00,1.94831,1.94831,1.94813,1.94813,46200000.0
2006-12-19 06:31:00,1.94799,1.94814,1.94789,1.94808,82300000.0
2006-12-19 06:32:00,1.94818,1.94818,1.94813,1.94818,92799999.0
2006-12-19 06:33:00,1.9482,1.9482,1.94803,1.94803,28100000.0
2006-12-19 06:34:00,1.94815,1.94825,1.94815,1.94822,82000001.0
2006-12-19 06:35:00,1.94813,1.94813,1.94794,1.94794,41300000.0
2006-12-19 06:36:00,1.94786,1.94806,1.9478,1.94787,86099998.0
2006-12-19 06:37:00,1.94803,1.94807,1.94803,1.94807,4600000.0
2006-12-19 06:38:00,1.94808,1.94813,1.94803,1.94813,39100000.0
2006-12-19 06:39:00,1.94806,1.94809,1.94806,1.94809,25399999.0
2006-12-19 06:40:00,1.94809,1.94809,1.94808,1.94808,52599998.0
2006-12-19 06:41:00,1.94815,1.94815,1.94808,1.94815,79400000.0
2006-12-19 06:42:00,1.94818,1.94818,1.94815,1.94818,29300000.0
2006-12-19 06:43:00,1.94813,1.94816,1.94799,1.94816,69700000.0
2006-12-19 06:44:00,1.94818,1.94821,1.94812,1.9482,61699999.0
2006-12-19 06:45:00,1.94822,1.9483,1.94819,1.94821,45300000.0
2006-12-19 06:46:00,1.94823,1.94823,1.94809,1.94812,58699999.0
2006-12-19 06:47:00,1.94818,1.94822,1.94815,1.94816,97800000.0
2006-12-19 06:48:00,1.94823,1.94824,1.94812,1.94824,94800001.0
2006-12-19 06:49:00,1.94818,1.9483,1.94807,1.9483,77599999.0
2006-12-19 06:50:00,1.94828,1.94828,1.94817,1.94817,22400000.0
2006-12-19 06:51:00,1.94823,1.94834,1.94818,1.94822,88700000.0
2006-12-19 06:52:00,1.9482,1.94828,1.94798,1.94828,57000000.0
2006-12-19 06:53:00,1.94834,1.94834,1.9482,1.9482,19500000.0
2006-12-19 06:54:00,1.94827,1.94833,1.94823,1.94833,18800000.0
2006-12-19 06:55:00,1.9483,1.9483,1.9483,1.9483,7100000.0
2006-12-19 06:56:00,1.94821,1.94829,1.94821,1.94829,25899999.0
2006-12-19 06:57:00,1.94819,1.94826,1.94818,1.94826,63300001.0
2006-12-19 06:58:00,1.94829,1.94831,1.94829,1.94831,16300000.0
2006-12-19 06:59:00,1.94829,1.94829,1.94817,1.94817,19800000.0
2006-12-19 07:00:00,1.94831,1.94831,1.94823,1.94825,7100000.0
2006-12-19 07:01:00,1.94827,1.94837,1.94827,1.94834,76600000.0
2006-12-19 07:02:00,1.94847,1.94851,1.94847,1.94851,15900000.0
2006-12-19 07:03:00,1.9485,1.94854,1.94846,1.94849,88699999.0
2006-12-19 07:04:00,1.94851,1.94851,1.94844,1.94844,39799999.0
2006-12-19 07:05:00,1.94844,1.94846,1.94825,1.94832,90400000.0
2006-12-19 07:06:00,1.9483,1.9483,1.94817,1.94827,44600000.0
2006-12-19 07:07:00,1.94829,1.94832,1.94825,1.94826,45200000.0
2006-12-19 07:08:00,1.94831,1.94833,1.94821,1.94827,50200000.0
2006-12-19 07:09:00,1.94825,1.94832,1.94824,1.94831,61800000.0
2006-12-19 07:10:00,1.94825,1.94844,1.94817,1.94821,46700000.0
2006-12-19 07:11:00,1.9482,1.94825,1.9482,1.94825,14700000.0
2006-12-19 07:12:00,1.94833,1.94833,1.9483,1.9483,2600000.0
2006-12-19 07:13:00,1.94838,1.94844,1.94833,1.94837,105500002.0
2006-12-19 07:14:00,1.94832,1.94847,1.94831,1.94833,96500000.0
2006-12-19 07:15:00,1.94837,1.94849,1.94831,1.94839,60200001.0
2006-12-19 07:16:00,1.94832,1.94832,1.94824,1.94825,13200000.0
2006-12-19 07:17:00,1.9483,1.9483,1.94814,1.94827,63800000.0
2006-12-19 07:18:00,1.94832,1.94832,1.94811,1.94824,38900000.0
2006-12-19 07:19:00,1.94824,1.94834,1.94824,1.94825,46099999.0
2006-12-19 07:20:00,1.94827,1.94834,1.94823,1.94834,92100000.0
2006-12-19 07:21:00,1.94821,1.94835,1.94821,1.94834,51700001.0
2006-12-19 07:22:00,1.94822,1.94824,1.94816,1.94824,37500000.0
2006-12-19 07:23:00,1.94821,1.94821,1.94814,1.94814,11000000.0
2006-12-19 07:24:00,1.94819,1.94837,1.94819,1.94837,53100001.0
2006-12-19 07:25:00,1.94842,1.94847,1.94827,1.94838,15400000.0
2006-12-19 07:26:00,1.94839,1.94842,1.94834,1.94842,97799999.0
2006-12-19 07:27:00,1.94835,1.94845,1.94835,1.94838,56200000.0
2006-12-19 07:28:00,1.94834,1.94834,1.94834,1.94834,15200000.0
2006-12-19 07:29:00,1.94824,1.9484,1.94824,1.94836,44100000.0
2006-12-19 07:30:00,1.94841,1.94841,1.94834,1.94834,21200000.0
2006-12-19 07:31:00,1.94833,1.94845,1.94833,1.94841,21500000.0
2006-12-19 07:32:00,1.94844,1.94858,1.94844,1.94858,34800000.0
2006-12-19 07:33:00,1.94867,1.94891,1.94867,1.94891,67700000.0
2006-12-19 07:34:00,1.94887,1.94887,1.94878,1.94881,91700000.0
2006-12-19 07:35:00,1.94876,1.94882,1.9487,1.94878,69000000.0
2006-12-19 07:36:00,1.94872,1.94872,1.94862,1.94865,44600000.0
2006-12-19 07:37:00,1.94868,1.94876,1.9486,1.94868,121700000.0
2006-12-19 07:38:00,1.94872,1.94882,1.94869,1.94869,27700000.0
2006-12-19 07:39:00,1.94872,1.94877,1.9487,1.9487,121700000.0
2006-12-19 07:40:00,1.94869,1.94873,1.94861,1.9487,40900000.0
2006-12-19 07:41:00,1.9488,1.94885,1.94878,1.9488,87900000.0
2006-12-19 07:42:00,1.94876,1.94877,1.94864,1.94864,62000001.0
2006-12-19 07:43:00,1.94881,1.94883,1.94877,1.9488,90500001.0
2006-12-19 07:44:00,1.9488,1.94884,1.94869,1.94877,17100000.0
2006-12-19 07:45:00,1.94873,1.94883,1.94873,1.94879,42500000.0
2006-12-19 07:46:00,1.94878,1.94883,1.94877,1.9488,76999998.0
2006-12-19 07:47:00,1.94883,1.94883,1.94871,1.94878,30900000.0
2006-12-19 07:48:00,1.94888,1.94888,1.9488,1.9488,43000000.0
2006-12-19 07:49:00,1.94877,1.94891,1.94877,1.94888,52600001.0
2006-12-19 07:50:00,1.9488,1.9488,1.94872,1.94877,49599999.0
2006-12-19 07:51:00,1.9488,1.94885,1.9488,1.9488,56000002.0
2006-12-19 07:52:00,1.94881,1.94881,1.94879,1.94879,25600000.0
2006-12-19 07:53:00,1.94866,1.94881,1.94864,1.94877,47600000.0
2006-12-19 07:54:00,1.94883,1.94883,1.94869,1.94877,47300000.0
2006-12-19 07:55:00,1.9488,1.94887,1.9488,1.94887,10200000.0
2006-12-19 07:56:00,1.94893,1.94893,1.94884,1.94888,30400000.0
2006-12-19 07:57:00,1.94883,1.94887,1.94883,1.94887,23100000.0
2006-12-19 07:58:00,1.94894,1.94894,1.9488,1.94892,94900002.0
2006-12-19 07:59:00,1.94888,1.94892,1.9488,1.94892,42000000.0
2006-12-19 08:00:00,1.9489,1.9489,1.9489,1.9489,9100000.0
2006-12-19 08:01:00,1.94893,1.94893,1.94872,1.94875,160799996.0
2006-12-19 08:02:00,1.9488,1.94885,1.94877,1.9488,28400000.0
2006-12-19 08:03:00,1.94881,1.94886,1.94876,1.94877,54349999.0
2006-12-19 08:04:00,1.9488,1.94885,1.94873,1.94885,57400000.0
2006-12-19 08:05:00,1.94883,1.94884,1.94867,1.94884,69700000.0
2006-12-19 08:06:00,1.94879,1.94889,1.94873,1.94889,90100000.0
2006-12-19 08:07:00,1.94882,1.9489,1.94877,1.9488,73300001.0
2006-12-19 08:08:00,1.94881,1.94893,1.94878,1.94893,46300000.0
2006-12-19 08:09:00,1.94889,1.94902,1.94888,1.94902,33900000.0
2006-12-19 08:10:00,1.949,1.94905,1.94895,1.94898,92900001.0
2006-12-19 08:11:00,1.94903,1.94912,1.94903,1.9491,39599999.0
2006-12-19 08:12:00,1.94906,1.94924,1.94906,1.94919,106400001.0
2006-12-19 08:13:00,1.94923,1.94928,1.94911,1.94918,69899999.0
2006-12-19 08:14:00,1.94934,1.94936,1.94933,1.94936,12000000.0
2006-12-19 08:15:00,1.94938,1.94947,1.94931,1.94947,117100002.0
2006-12-19 08:16:00,1.94949,1.94963,1.94947,1.94949,44669999.0
2006-12-19 08:17:00,1.94962,1.94962,1.94949,1.9496,68500002.0
2006-12-19 08:18:00,1.94962,1.9497,1.94959,1.94965,28150000.0
2006-12-19 08:19:00,1.94957,1.94971,1.94957,1.94958,111300000.0
2006-12-19 08:20:00,1.94968,1.94971,1.94962,1.94967,53099998.0
2006-12-19 08:21:00,1.94961,1.94972,1.94958,1.94966,97600002.0
2006-12-19 08:22:00,1.94968,1.94968,1.94944,1.94944,49900000.0
2006-12-19 08:23:00,1.9495,1.9495,1.94924,1.9495,68400000.0
2006-12-19 08:24:00,1.94952,1.94965,1.9495,1.94959,65400000.0
2006-12-19 08:25:00,1.94949,1.9496,1.94949,1.9496,49500001.0
2006-12-19 08:26:00,1.94961,1.94977,1.94961,1.94977,101700000.0
2006-12-19 08:27:00,1.94967,1.9499,1.94967,1.94972,102300001.0
2006-12-19 08:28:00,1.94982,1.94996,1.94966,1.94966,64500000.0
2006-12-19 08:29:00,1.94958,1.94958,1.94947,1.94947,16700000.0
2006-12-19 08:30:00,1.94941,1.9495,1.94941,1.94947,73400000.0
2006-12-19 08:31:00,1.94939,1.94939,1.94925,1.94935,74300001.0
2006-12-19 08:32:00,1.94937,1.94937,1.94925,1.94925,55899999.0
2006-12-19 08:33:00,1.94906,1.94906,1.94868,1.94879,34700000.0
2006-12-19 08:34:00,1.94868,1.94868,1.94857,1.94862,57400001.0
2006-12-19 08:35:00,1.94871,1.94886,1.94871,1.94879,93699998.0
2006-12-19 08:36:00,1.94886,1.94897,1.94886,1.94897,43299998.0
2006-12-19 08:37:00,1.94889,1.94915,1.94884,1.94915,61200002.0
2006-12-19 08:38:00,1.9492,1.9492,1.94896,1.94914,60099999.0
2006-12-19 08:39:00,1.94911,1.94911,1.94896,1.94898,27000000.0
2006-12-19 08:40:00,1.94888,1.94895,1.94885,1.9489,110499999.0
2006-12-19 08:41:00,1.94897,1.94903,1.94893,1.94899,76200000.0
2006-12-19 08:42:00,1.949,1.94904,1.9487,1.94882,110399998.0
2006-12-19 08:43:00,1.94903,1.94903,1.94888,1.94896,67699999.0
2006-12-19 08:44:00,1.94901,1.94908,1.9489,1.94896,113800000.0
2006-12-19 08:45:00,1.94913,1.94913,1.94904,1.94908,96200001.0
2006-12-19 08:46:00,1.94898,1.94922,1.94898,1.94922,116999997.0
2006-12-19 08:47:00,1.94922,1.94925,1.9492,1.9492,28700000.0
2006-12-19 08:48:00,1.94929,1.94952,1.94927,1.9494,80600000.0
2006-12-19 08:49:00,1.94948,1.94948,1.94938,1.94941,63100001.0
2006-12-19 08:50:00,1.94939,1.9495,1.94939,1.9495,72570000.0
2006-12-19 08:51:00,1.9495,1.94955,1.9495,1.94955,57499999.0
2006-12-19 08:52:00,1.9496,1.94964,1.94958,1.94958,24100000.0
2006-12-19 08:53:00,1.94954,1.94959,1.94954,1.94957,6500000.0
2006-12-19 08:54:00,1.94953,1.94964,1.94953,1.9496,103100003.0
2006-12-19 08:55:00,1.94959,1.94962,1.94948,1.94948,29700000.0
2006-12-19 08:56:00,1.94948,1.94949,1.94942,1.94945,37700000.0
2006-12-19 08:57:00,1.94948,1.94949,1.94945,1.94946,30400000.0
2006-12-19 08:58:00,1.94948,1.94948,1.94939,1.94943,18500000.0
2006-12-19 08:59:00,1.94945,1.94947,1.94944,1.94946,44900000.0
2006-12-19 09:00:00,1.94949,1.94949,1.94937,1.94937,34800000.0
2006-12-19 09:01:00,1.94938,1.94942,1.9493,1.94942,33300000.0
2006-12-19 09:02:00,1.94947,1.94969,1.94947,1.94957,48599999.0
2006-12-19 09:03:00,1.9496,1.94973,1.94959,1.94973,61400000.0
2006-12-19 09:04:00,1.94972,1.94983,1.94972,1.94975,78199999.0
2006-12-19 09:05:00,1.94976,1.94976,1.94964,1.94964,61100000.0
2006-12-19 09:06:00,1.94972,1.94972,1.94964,1.94969,116299999.0
2006-12-19 09:07:00,1.94965,1.9497,1.9496,1.9496,107399999.0
2006-12-19 09:08:00,1.9496,1.9497,1.94955,1.94965,38400000.0
2006-12-19 09:09:00,1.94972,1.94974,1.94957,1.94962,48300000.0
2006-12-19 09:10:00,1.9497,1.94975,1.9497,1.94975,49499999.0
2006-12-19 09:11:00,1.94967,1.94967,1.94958,1.94965,62000002.0
2006-12-19 09:12:00,1.9497,1.94972,1.9496,1.9497,63700000.0
2006-12-19 09:13:00,1.94965,1.94965,1.94965,1.94965,4500000.0
2006-12-19 09:14:00,1.94956,1.94971,1.94933,1.94971,32899999.0
2006-12-19 09:15:00,1.94965,1.94976,1.94965,1.94967,29400000.0
2006-12-19 09:16:00,1.94961,1.94966,1.94908,1.94908,41600000.0
2006-12-19 09:17:00,1.94906,1.94925,1.94906,1.94925,48000000.0
2006-12-19 09:18:00,1.94927,1.9493,1.94923,1.9493,37600000.0
2006-12-19 09:19:00,1.94928,1.94928,1.94912,1.94912,50400002.0
2006-12-19 09:20:00,1.94898,1.94898,1.94869,1.94869,28400000.0
2006-12-19 09:21:00,1.9488,1.9488,1.94853,1.94853,65499999.0
2006-12-19 09:22:00,1.94845,1.94878,1.94845,1.94878,77699999.0
2006-12-19 09:23:00,1.94875,1.94902,1.94875,1.94888,29200000.0
2006-12-19 09:24:00,1.94891,1.94891,1.94872,1.94872,38900001.0
2006-12-19 09:25:00,1.94863,1.9488,1.94863,1.94872,21700000.0
2006-12-19 09:26:00,1.94886,1.94896,1.94881,1.94893,60400000.0
2006-12-19 09:27:00,1.9489,1.9489,1.94879,1.94883,61100000.0
2006-12-19 09:28:00,1.94889,1.94909,1.94889,1.94897,77699999.0
2006-12-19 09:29:00,1.94912,1.94913,1.94905,1.94908,86299999.0
2006-12-19 09:30:00,1.94896,1.94905,1.94895,1.94904,61900000.0
2006-12-19 09:31:00,1.94901,1.94908,1.94895,1.94905,79300001.0
2006-12-19 09:32:00,1.94905,1.94909,1.94895,1.94895,24500000.0
2006-12-19 09:33:00,1.94877,1.94894,1.9487,1.94894,108099997.0
2006-12-19 09:34:00,1.94916,1.94963,1.94916,1.94963,47699998.0
2006-12-19 09:35:00,1.94973,1.94983,1.94966,1.94983,38300000.0
2006-12-19 09:36:00,1.94977,1.9499,1.94957,1.94964,86199999.0
2006-12-19 09:37:00,1.94958,1.9498,1.94956,1.94978,42300000.0
2006-12-19 09:38:00,1.95007,1.95055,1.95007,1.95054,57000001.0
2006-12-19 09:39:00,1.95032,1.95032,1.94999,1.95013,72699999.0
2006-12-19 09:40:00,1.95012,1.95017,1.95009,1.95012,140000002.0
2006-12-19 09:41:00,1.94987,1.95046,1.94987,1.95046,43100000.0
2006-12-19 09:42:00,1.95062,1.95063,1.95047,1.95049,67800001.0
2006-12-19 09:43:00,1.95036,1.95036,1.94999,1.95002,102300002.0
2006-12-19 09:44:00,1.95007,1.95009,1.94994,1.95008,122699999.0
2006-12-19 09:45:00,1.95012,1.95023,1.95012,1.9502,15400000.0
2006-12-19 09:46:00,1.95022,1.95028,1.95014,1.95019,98700001.0
2006-12-19 09:47:00,1.9501,1.95013,1.95005,1.95009,42800001.0
2006-12-19 09:48:00,1.95013,1.95019,1.9501,1.95016,88199999.0
2006-12-19 09:49:00,1.95027,1.95027,1.95009,1.95016,49500000.0
2006-12-19 09:50:00,1.95038,1.95111,1.95038,1.9511,40300000.0
2006-12-19 09:51:00,1.95118,1.95153,1.95111,1.95153,57199999.0
2006-12-19 09:52:00,1.95163,1.95163,1.95135,1.95137,90699999.0
2006-12-19 09:53:00,1.95145,1.95183,1.95145,1.95178,65700000.0
2006-12-19 09:54:00,1.95182,1.95192,1.95177,1.95185,65800000.0
2006-12-19 09:55:00,1.95182,1.95191,1.95159,1.95191,92000000.0
2006-12-19 09:56:00,1.95191,1.95192,1.9518,1.95192,19700000.0
2006-12-19 09:57:00,1.95194,1.9525,1.95189,1.9525,102199998.0
2006-12-19 09:58:00,1.9528,1.95301,1.95266,1.95301,78800000.0
2006-12-19 09:59:00,1.9531,1.95319,1.9531,1.95317,50100000.0
2006-12-19 10:00:00,1.95312,1.95312,1.95279,1.95279,50700000.0
2006-12-19 10:01:00,1.95278,1.95308,1.9527,1.95308,83299999.0
2006-12-19 10:02:00,1.95311,1.95312,1.95295,1.95295,37800000.0
2006-12-19 10:03:00,1.95287,1.95292,1.95281,1.95281,83200000.0
2006-12-19 10:04:00,1.95283,1.95301,1.95272,1.95301,56700000.0
2006-12-19 10:05:00,1.95336,1.95474,1.95336,1.95474,52300000.0
2006-12-19 10:06:00,1.9549,1.95498,1.95466,1.95466,89500000.0
2006-12-19 10:07:00,1.95484,1.95496,1.95472,1.95481,50800000.0
2006-12-19 10:08:00,1.9553,1.95624,1.9553,1.9561,36100000.0
2006-12-19 10:09:00,1.95599,1.95648,1.95599,1.95633,60200000.0
2006-12-19 10:10:00,1.95645,1.95683,1.95616,1.95683,56600000.0
2006-12-19 10:11:00,1.95678,1.95726,1.95678,1.95711,63099999.0
2006-12-19 10:12:00,1.95704,1.95705,1.95691,1.95698,113100002.0
2006-12-19 10:13:00,1.95682,1.95689,1.95658,1.95658,66000000.0
2006-12-19 10:14:00,1.9564,1.9564,1.9561,1.95622,29900000.0
2006-12-19 10:15:00,1.95648,1.95683,1.95635,1.95683,28700000.0
2006-12-19 10:16:00,1.95711,1.95712,1.95697,1.95697,39100001.0
2006-12-19 10:17:00,1.95692,1.95699,1.95668,1.95668,58700000.0
2006-12-19 10:18:00,1.95687,1.95737,1.95687,1.95735,97400000.0
2006-12-19 10:19:00,1.95723,1.95741,1.95723,1.95741,75499999.0
2006-12-19 10:20:00,1.95726,1.95728,1.95706,1.95706,37500000.0
2006-12-19 10:21:00,1.95705,1.95713,1.95699,1.95713,65400000.0
2006-12-19 10:22:00,1.95696,1.95696,1.95668,1.95668,53700000.0
2006-12-19 10:23:00,1.95662,1.95728,1.95662,1.9572,78399999.0
2006-12-19 10:24:00,1.95714,1.95722,1.9568,1.9568,51800000.0
2006-12-19 10:25:00,1.95675,1.95675,1.95662,1.95668,40900000.0
2006-12-19 10:26:00,1.95684,1.95739,1.95684,1.95737,23300000.0
2006-12-19 10:27:00,1.95728,1.95728,1.9571,1.9572,43600000.0
2006-12-19 10:28:00,1.95722,1.95736,1.95716,1.95735,75100000.0
2006-12-19 10:29:00,1.95718,1.95738,1.95703,1.95715,97800001.0
2006-12-19 10:30:00,1.95773,1.95887,1.95773,1.95872,71399999.0
2006-12-19 10:31:00,1.959,1.96018,1.959,1.96018,74599999.0
2006-12-19 10:32:00,1.96005,1.96005,1.95969,1.95969,42300000.0
2006-12-19 10:33:00,1.95948,1.95953,1.9594,1.95943,33500000.0
2006-12-19 10:34:00,1.95947,1.95949,1.95919,1.95931,53800000.0
2006-12-19 10:35:00,1.95953,1.95958,1.95941,1.9595,90099998.0
2006-12-19 10:36:00,1.95953,1.96015,1.95947,1.96015,106400001.0
2006-12-19 10:37:00,1.96014,1.96079,1.96012,1.96071,107200002.0
2006-12-19 10:38:00,1.96077,1.96078,1.96012,1.96039,80000001.0
2006-12-19 10:39:00,1.9604,1.96044,1.95994,1.95994,34300000.0
2006-12-19 10:40:00,1.9602,1.96044,1.9602,1.96037,50600000.0
2006-12-19 10:41:00,1.96023,1.96023,1.95978,1.95978,32100000.0
2006-12-19 10:42:00,1.95976,1.95986,1.95969,1.95969,47500001.0
2006-12-19 10:43:00,1.95973,1.95977,1.95953,1.95973,136400003.0
2006-12-19 10:44:00,1.95963,1.95963,1.95933,1.95951,68600000.0
2006-12-19 10:45:00,1.95956,1.95968,1.9595,1.95968,57500002.0
2006-12-19 10:46:00,1.95981,1.95986,1.95968,1.95972,109600001.0
2006-12-19 10:47:00,1.9597,1.96008,1.9597,1.96008,78500000.0
2006-12-19 10:48:00,1.96009,1.96033,1.96003,1.96033,31200000.0
2006-12-19 10:49:00,1.96032,1.96032,1.96014,1.96014,74300000.0
2006-12-19 10:50:00,1.96017,1.96027,1.96012,1.96021,22200000.0
2006-12-19 10:51:00,1.96044,1.96058,1.96031,1.96058,68000000.0
2006-12-19 10:52:00,1.96067,1.96069,1.96049,1.96052,83899999.0
2006-12-19 10:53:00,1.96053,1.96069,1.96048,1.96054,49000000.0
2006-12-19 10:54:00,1.96065,1.9607,1.96053,1.9607,34700000.0
2006-12-19 10:55:00,1.96072,1.96075,1.96053,1.9607,60200000.0
2006-12-19 10:56:00,1.96082,1.96216,1.96082,1.96216,98250001.0
2006-12-19 10:57:00,1.96217,1.96217,1.96185,1.96194,56800000.0
2006-12-19 10:58:00,1.96188,1.96188,1.96141,1.96159,139699999.0
2006-12-19 10:59:00,1.96162,1.96182,1.96162,1.96182,99600001.0
2006-12-19 11:00:00,1.96219,1.96343,1.96219,1.96335,107800000.0
2006-12-19 11:01:00,1.96337,1.96496,1.96337,1.96485,52000000.0
2006-12-19 11:02:00,1.96448,1.96456,1.96407,1.96407,43300000.0
2006-12-19 11:03:00,1.96383,1.96383,1.96356,1.96362,39200000.0
2006-12-19 11:04:00,1.96366,1.96374,1.96348,1.96348,78800001.0
2006-12-19 11:05:00,1.9635,1.96373,1.96338,1.96373,94200001.0
2006-12-19 11:06:00,1.9639,1.96392,1.96367,1.96367,64100001.0
2006-12-19 11:07:00,1.96372,1.96376,1.96351,1.96353,92700000.0
2006-12-19 11:08:00,1.96355,1.96356,1.96343,1.96344,115199997.0
2006-12-19 11:09:00,1.96349,1.96356,1.96337,1.96355,66499998.0
2006-12-19 11:10:00,1.96363,1.96363,1.96349,1.96355,57900000.0
2006-12-19 11:11:00,1.96371,1.96403,1.96371,1.964,117499999.0
2006-12-19 11:12:00,1.96418,1.96441,1.96409,1.96421,57499999.0
2006-12-19 11:13:00,1.96435,1.96435,1.96416,1.96425,32100000.0
2006-12-19 11:14:00,1.96447,1.96496,1.96447,1.96485,76200000.0
2006-12-19 11:15:00,1.9644,1.9644,1.96343,1.96343,37000000.0
2006-12-19 11:16:00,1.96342,1.96364,1.96342,1.96364,41400000.0
2006-12-19 11:17:00,1.96368,1.96387,1.96357,1.96357,37000000.0
2006-12-19 11:18:00,1.96346,1.96348,1.96282,1.96303,52700000.0
2006-12-19 11:19:00,1.963,1.96323,1.96293,1.96323,73900000.0
2006-12-19 11:20:00,1.96326,1.9635,1.96326,1.9634,120899999.0
2006-12-19 11:21:00,1.9629,1.9629,1.96132,1.96133,90599999.0
2006-12-19 11:22:00,1.96167,1.9621,1.96135,1.9621,120000001.0
2006-12-19 11:23:00,1.96224,1.96229,1.96207,1.96217,102300003.0
2006-12-19 11:24:00,1.96213,1.96217,1.96198,1.96198,59600000.0
2006-12-19 11:25:00,1.96179,1.96194,1.96179,1.9619,57900001.0
2006-12-19 11:26:00,1.96184,1.96184,1.96173,1.96183,86099998.0
2006-12-19 11:27:00,1.96187,1.96187,1.96178,1.96178,127200001.0
2006-12-19 11:28:00,1.96183,1.9623,1.96176,1.9623,23600000.0
2006-12-19 11:29:00,1.96247,1.9626,1.96225,1.96228,51200001.0
2006-12-19 11:30:00,1.96218,1.96232,1.96218,1.96231,125100000.0
2006-12-19 11:31:00,1.96231,1.96238,1.96216,1.96218,70700000.0
2006-12-19 11:32:00,1.96224,1.96248,1.96224,1.96248,55899999.0
2006-12-19 11:33:00,1.96255,1.96295,1.96255,1.96295,41400000.0
2006-12-19 11:34:00,1.96285,1.96285,1.96202,1.96202,108899998.0
2006-12-19 11:35:00,1.96199,1.96212,1.9619,1.96212,79499999.0
2006-12-19 11:36:00,1.96203,1.96216,1.96196,1.96214,115300003.0
2006-12-19 11:37:00,1.96215,1.96218,1.96169,1.96169,48500000.0
2006-12-19 11:38:00,1.96172,1.96187,1.96171,1.96172,105200003.0
2006-12-19 11:39:00,1.96175,1.96184,1.96166,1.96172,79699998.0
2006-12-19 11:40:00,1.96148,1.96148,1.96095,1.96118,24600000.0
2006-12-19 11:41:00,1.96111,1.96117,1.96071,1.96071,44600000.0
2006-12-19 11:42:00,1.96048,1.9607,1.96028,1.9607,108900001.0
2006-12-19 11:43:00,1.96079,1.96079,1.9606,1.96062,74600001.0
2006-12-19 11:44:00,1.9607,1.96075,1.96065,1.96068,24900000.0
2006-12-19 11:45:00,1.9606,1.96065,1.9605,1.96056,73000000.0
2006-12-19 11:46:00,1.96058,1.96058,1.95998,1.95998,129300001.0
2006-12-19 11:47:00,1.95993,1.96006,1.95984,1.96006,90200001.0
2006-12-19 11:48:00,1.96001,1.9601,1.95992,1.95992,112099999.0
2006-12-19 11:49:00,1.95973,1.95983,1.95966,1.95983,90100000.0
2006-12-19 11:50:00,1.95991,1.9601,1.9599,1.95992,54000000.0
2006-12-19 11:51:00,1.95979,1.95984,1.9597,1.95984,40800000.0
2006-12-19 11:52:00,1.95992,1.95999,1.95984,1.95987,82499999.0
2006-12-19 11:53:00,1.95995,1.96035,1.95995,1.96035,57100000.0
2006-12-19 11:54:00,1.96038,1.96062,1.96038,1.96055,93000001.0
2006-12-19 11:55:00,1.96053,1.96053,1.96043,1.96048,71000001.0
2006-12-19 11:56:00,1.96063,1.96097,1.96063,1.96086,52300000.0
2006-12-19 11:57:00,1.96092,1.96092,1.96056,1.96067,105999999.0
2006-12-19 11:58:00,1.96072,1.96086,1.96069,1.96077,44200001.0
2006-12-19 11:59:00,1.96078,1.96103,1.96076,1.96103,62300000.0
2006-12-19 12:00:00,1.9611,1.96116,1.96094,1.961,110600001.0
2006-12-19 12:01:00,1.96107,1.96111,1.96091,1.96091,53500000.0
2006-12-19 12:02:00,1.96086,1.961,1.96077,1.96077,43900001.0
2006-12-19 12:03:00,1.96073,1.96096,1.96073,1.96088,121900000.0
2006-12-19 12:04:00,1.96094,1.96109,1.96094,1.96109,88400000.0
2006-12-19 12:05:00,1.96132,1.96178,1.96132,1.96178,72300002.0
2006-12-19 12:06:00,1.96168,1.96179,1.96149,1.96149,44600001.0
2006-12-19 12:07:00,1.96135,1.9614,1.96115,1.9614,91099998.0
2006-12-19 12:08:00,1.96145,1.96155,1.9614,1.9614,50600000.0
2006-12-19 12:09:00,1.96144,1.96148,1.96131,1.96132,31300000.0
2006-12-19 12:10:00,1.96118,1.96118,1.96101,1.96107,25800000.0
2006-12-19 12:11:00,1.96118,1.96151,1.96118,1.96147,61300000.0
2006-12-19 12:12:00,1.96138,1.96138,1.9611,1.9611,82199998.0
2006-12-19 12:13:00,1.96111,1.96136,1.96111,1.96136,38900000.0
2006-12-19 12:14:00,1.9614,1.96166,1.9614,1.96161,67299999.0
2006-12-19 12:15:00,1.96167,1.96172,1.9616,1.9616,90399999.0
2006-12-19 12:16:00,1.96165,1.96169,1.96151,1.96163,63600000.0
2006-12-19 12:17:00,1.96155,1.9616,1.96137,1.9614,49200000.0
2006-12-19 12:18:00,1.96128,1.96136,1.96122,1.96136,73900001.0
2006-12-19 12:19:00,1.96148,1.96172,1.96148,1.9617,44700000.0
2006-12-19 12:20:00,1.96173,1.96192,1.96166,1.96192,40900000.0
2006-12-19 12:21:00,1.96185,1.96185,1.96164,1.96167,152199995.0
2006-12-19 12:22:00,1.96158,1.96166,1.96155,1.96165,146546997.0
2006-12-19 12:23:00,1.96157,1.96182,1.96157,1.96182,60800000.0
2006-12-19 12:24:00,1.96174,1.96178,1.96153,1.96153,32400000.0
2006-12-19 12:25:00,1.96135,1.96145,1.96122,1.96144,49800000.0
2006-12-19 12:26:00,1.96153,1.96183,1.96148,1.96183,69600000.0
2006-12-19 12:27:00,1.962,1.96226,1.962,1.96226,18600000.0
2006-12-19 12:28:00,1.96224,1.96224,1.96209,1.9621,112100000.0
2006-12-19 12:29:00,1.96223,1.96223,1.96204,1.96217,83900000.0
2006-12-19 12:30:00,1.96216,1.96228,1.96209,1.96212,98599999.0
2006-12-19 12:31:00,1.96212,1.96217,1.96209,1.96216,126300001.0
2006-12-19 12:32:00,1.96222,1.96222,1.96204,1.9621,82999999.0
2006-12-19 12:33:00,1.96212,1.9622,1.96209,1.9621,80500001.0
2006-12-19 12:34:00,1.96223,1.96233,1.96218,1.96218,88199999.0
2006-12-19 12:35:00,1.96224,1.96233,1.96224,1.96228,77899999.0
2006-12-19 12:36:00,1.96234,1.96247,1.96228,1.9623,75799997.0
2006-12-19 12:37:00,1.96213,1.96225,1.9621,1.96225,135500000.0
2006-12-19 12:38:00,1.96222,1.96228,1.96213,1.9622,38500000.0
2006-12-19 12:39:00,1.96207,1.96217,1.96207,1.96211,71300000.0
2006-12-19 12:40:00,1.96232,1.96247,1.96225,1.96247,61700000.0
2006-12-19 12:41:00,1.96242,1.96253,1.96242,1.96253,36800000.0
2006-12-19 12:42:00,1.96256,1.96266,1.96256,1.9626,44000000.0
2006-12-19 12:43:00,1.96259,1.96261,1.96253,1.96257,125999998.0
2006-12-19 12:44:00,1.96255,1.96265,1.96248,1.96256,110600000.0
2006-12-19 12:45:00,1.96263,1.96267,1.96256,1.9626,55300001.0
2006-12-19 12:46:00,1.96264,1.96281,1.96259,1.96278,44500000.0
2006-12-19 12:47:00,1.96278,1.96278,1.96257,1.96259,47399999.0
2006-12-19 12:48:00,1.96253,1.96253,1.96238,1.9624,24900000.0
2006-12-19 12:49:00,1.9625,1.96255,1.96237,1.96243,73000000.0
2006-12-19 12:50:00,1.96246,1.9626,1.96243,1.9626,21400000.0
2006-12-19 12:51:00,1.96249,1.96271,1.96242,1.96271,39400000.0
2006-12-19 12:52:00,1.96266,1.96269,1.96242,1.96242,99400001.0
2006-12-19 12:53:00,1.96246,1.96259,1.96244,1.96244,88700000.0
2006-12-19 12:54:00,1.96237,1.96241,1.96223,1.96232,64799999.0
2006-12-19 12:55:00,1.96229,1.96234,1.96223,1.96234,74800001.0
2006-12-19 12:56:00,1.96228,1.96229,1.96214,1.96225,24900000.0
2006-12-19 12:57:00,1.96231,1.96241,1.96223,1.96235,93900001.0
2006-12-19 12:58:00,1.96239,1.96246,1.96232,1.96246,39600000.0
2006-12-19 12:59:00,1.96209,1.96231,1.96209,1.96231,23600000.0
2006-12-19 13:00:00,1.96233,1.9624,1.96233,1.96237,81500002.0
2006-12-19 13:01:00,1.96225,1.96235,1.96225,1.96235,46100000.0
2006-12-19 13:02:00,1.96228,1.96228,1.96217,1.96217,85100000.0
2006-12-19 13:03:00,1.96216,1.96216,1.96202,1.96208,69200000.0
2006-12-19 13:04:00,1.96204,1.96204,1.96194,1.96198,73500000.0
2006-12-19 13:05:00,1.96196,1.96214,1.96195,1.96207,58300000.0
2006-12-19 13:06:00,1.96213,1.96213,1.96195,1.962,48300000.0
2006-12-19 13:07:00,1.96208,1.96226,1.96199,1.96213,82700001.0
2006-12-19 13:08:00,1.96219,1.96244,1.96219,1.96244,46850000.0
2006-12-19 13:09:00,1.96247,1.96268,1.96247,1.96266,37700000.0
2006-12-19 13:10:00,1.96252,1.96256,1.96245,1.96245,47500000.0
2006-12-19 13:11:00,1.9624,1.96245,1.9624,1.96245,47400001.0
2006-12-19 13:12:00,1.9625,1.96261,1.96243,1.96257,44500000.0
2006-12-19 13:13:00,1.96236,1.96253,1.96236,1.96245,64400001.0
2006-12-19 13:14:00,1.96252,1.9626,1.96248,1.9626,54900000.0
2006-12-19 13:15:00,1.96258,1.96258,1.96233,1.9624,35000000.0
2006-12-19 13:16:00,1.96242,1.96245,1.96233,1.96233,47900000.0
2006-12-19 13:17:00,1.96232,1.96238,1.96218,1.96234,87600000.0
2006-12-19 13:18:00,1.96239,1.96244,1.96228,1.96228,34900000.0
2006-12-19 13:19:00,1.96243,1.96259,1.96243,1.96253,62800000.0
2006-12-19 13:20:00,1.96254,1.96261,1.96254,1.96258,43000000.0
2006-12-19 13:21:00,1.96269,1.9627,1.96241,1.96261,103199999.0
2006-12-19 13:22:00,1.96265,1.96268,1.96259,1.96268,56100000.0
2006-12-19 13:23:00,1.96298,1.96316,1.96298,1.96313,40300000.0
2006-12-19 13:24:00,1.96303,1.96394,1.96303,1.96389,86899999.0
2006-12-19 13:25:00,1.96394,1.96394,1.96375,1.96375,40899999.0
2006-12-19 13:26:00,1.96373,1.96396,1.96373,1.96385,84799999.0
2006-12-19 13:27:00,1.96386,1.96386,1.96356,1.96356,86900000.0
2006-12-19 13:28:00,1.96365,1.96369,1.96266,1.96266,107700002.0
2006-12-19 13:29:00,1.96239,1.96239,1.96171,1.96217,142399999.0
2006-12-19 13:30:00,1.96216,1.96291,1.96216,1.96291,102900001.0
2006-12-19 13:31:00,1.96297,1.96299,1.96293,1.96299,48099999.0
2006-12-19 13:32:00,1.96312,1.96351,1.96312,1.96344,28600000.0
2006-12-19 13:33:00,1.96343,1.96343,1.96332,1.96332,31300000.0
2006-12-19 13:34:00,1.96325,1.96328,1.9631,1.96313,82599999.0
2006-12-19 13:35:00,1.96303,1.96303,1.96297,1.96297,8000000.0
2006-12-19 13:36:00,1.96294,1.96294,1.96284,1.96293,62800000.0
2006-12-19 13:37:00,1.96295,1.96295,1.96283,1.96283,33100000.0
2006-12-19 13:38:00,1.9629,1.96302,1.9629,1.96297,73600000.0
2006-12-19 13:39:00,1.96298,1.96302,1.9629,1.9629,77000000.0
2006-12-19 13:40:00,1.96295,1.96295,1.96285,1.96293,107000000.0
2006-12-19 13:41:00,1.96291,1.96291,1.96275,1.96282,33400000.0
2006-12-19 13:42:00,1.96285,1.96302,1.96285,1.96302,77900000.0
2006-12-19 13:43:00,1.963,1.96315,1.96293,1.96293,73099999.0
2006-12-19 13:44:00,1.96298,1.96299,1.96287,1.96288,95799998.0
2006-12-19 13:45:00,1.96285,1.96298,1.96281,1.96298,26300000.0
2006-12-19 13:46:00,1.96298,1.96305,1.96295,1.96302,60699999.0
2006-12-19 13:47:00,1.96315,1.96326,1.96308,1.96312,89500000.0
2006-12-19 13:48:00,1.96321,1.96381,1.96321,1.96381,91900002.0
2006-12-19 13:49:00,1.96374,1.96374,1.96333,1.96346,93900001.0
2006-12-19 13:50:00,1.96334,1.96334,1.963,1.963,12200000.0
2006-12-19 13:51:00,1.96301,1.96308,1.96299,1.96308,58099999.0
2006-12-19 13:52:00,1.9631,1.9631,1.96282,1.96291,72199999.0
2006-12-19 13:53:00,1.96287,1.96301,1.96287,1.96301,37100000.0
2006-12-19 13:54:00,1.96307,1.9632,1.96307,1.9632,76399998.0
2006-12-19 13:55:00,1.96322,1.96326,1.9632,1.96322,70800000.0
2006-12-19 13:56:00,1.96327,1.96334,1.96316,1.96316,101900001.0
2006-12-19 13:57:00,1.96303,1.96307,1.96296,1.96307,50600000.0
2006-12-19 13:58:00,1.96299,1.9631,1.96299,1.96303,51900000.0
2006-12-19 13:59:00,1.9632,1.96323,1.96309,1.96323,89699998.0
2006-12-19 14:00:00,1.96322,1.96324,1.9631,1.9631,95700001.0
2006-12-19 14:01:00,1.96313,1.96338,1.96306,1.96336,50900002.0
2006-12-19 14:02:00,1.96333,1.96333,1.9632,1.96322,52700002.0
2006-12-19 14:03:00,1.96322,1.96322,1.96313,1.96318,53500001.0
2006-12-19 14:04:00,1.96318,1.96333,1.96318,1.96327,48600001.0
2006-12-19 14:05:00,1.9632,1.96328,1.9632,1.96328,61699998.0
2006-12-19 14:06:00,1.96332,1.96332,1.96323,1.96323,20200000.0
2006-12-19 14:07:00,1.96318,1.9632,1.96313,1.96319,48200000.0
2006-12-19 14:08:00,1.96329,1.96333,1.96326,1.96329,27900000.0
2006-12-19 14:09:00,1.96323,1.96323,1.96308,1.96308,20300000.0
2006-12-19 14:10:00,1.96306,1.96313,1.96297,1.96313,55200000.0
2006-12-19 14:11:00,1.96307,1.96325,1.96307,1.96319,96100000.0
2006-12-19 14:12:00,1.96313,1.96334,1.96313,1.96334,73200001.0
2006-12-19 14:13:00,1.96352,1.96352,1.96329,1.96347,66600000.0
2006-12-19 14:14:00,1.96349,1.96359,1.96348,1.96359,70600000.0
2006-12-19 14:15:00,1.9635,1.96366,1.96341,1.96366,66499999.0
2006-12-19 14:16:00,1.96375,1.96386,1.96369,1.96373,78400001.0
2006-12-19 14:17:00,1.96387,1.9639,1.96373,1.96375,70400000.0
2006-12-19 14:18:00,1.96383,1.96395,1.96383,1.96383,71100000.0
2006-12-19 14:19:00,1.96382,1.96385,1.96364,1.96364,44200000.0
2006-12-19 14:20:00,1.9636,1.96376,1.96357,1.96358,16300000.0
2006-12-19 14:21:00,1.96345,1.96368,1.96345,1.96368,108600001.0
2006-12-19 14:22:00,1.96369,1.96375,1.96355,1.96368,66299999.0
2006-12-19 14:23:00,1.96376,1.96382,1.96365,1.96378,45800000.0
2006-12-19 14:24:00,1.96385,1.96396,1.9637,1.96374,28400000.0
2006-12-19 14:25:00,1.96377,1.96388,1.9637,1.9637,72999999.0
2006-12-19 14:26:00,1.96378,1.96387,1.96372,1.96372,39399999.0
2006-12-19 14:27:00,1.96362,1.96362,1.96334,1.96334,33000000.0
2006-12-19 14:28:00,1.96307,1.96314,1.9629,1.96296,92399999.0
2006-12-19 14:29:00,1.96298,1.96298,1.96284,1.96297,53300000.0
2006-12-19 14:30:00,1.963,1.96306,1.96283,1.96287,53800000.0
2006-12-19 14:31:00,1.96292,1.96312,1.96292,1.96307,65100000.0
2006-12-19 14:32:00,1.96309,1.96379,1.96305,1.96379,61099999.0
2006-12-19 14:33:00,1.96373,1.96396,1.96373,1.96383,58000000.0
2006-12-19 14:34:00,1.96367,1.96372,1.96348,1.96362,47370000.0
2006-12-19 14:35:00,1.96368,1.9637,1.96359,1.96359,144299997.0
2006-12-19 14:36:00,1.96353,1.96358,1.96345,1.96345,44800000.0
2006-12-19 14:37:00,1.96346,1.96366,1.96346,1.96352,97070002.0
2006-12-19 14:38:00,1.9635,1.9636,1.96335,1.96355,75199999.0
2006-12-19 14:39:00,1.96356,1.96368,1.96353,1.96353,50600000.0
2006-12-19 14:40:00,1.96351,1.96358,1.96351,1.96358,18100000.0
2006-12-19 14:41:00,1.96372,1.96396,1.96372,1.96384,64799999.0
2006-12-19 14:42:00,1.96373,1.96373,1.96358,1.96358,40600000.0
2006-12-19 14:43:00,1.96367,1.9637,1.96351,1.96351,78500001.0
2006-12-19 14:44:00,1.96358,1.96358,1.96349,1.96358,40400000.0
2006-12-19 14:45:00,1.96352,1.9636,1.96352,1.96355,31100000.0
2006-12-19 14:46:00,1.96345,1.9635,1.96337,1.9635,41100000.0
2006-12-19 14:47:00,1.9635,1.96361,1.96324,1.96324,79899998.0
2006-12-19 14:48:00,1.96334,1.96344,1.96327,1.96336,69300000.0
2006-12-19 14:49:00,1.96337,1.96339,1.96322,1.96322,27200000.0
2006-12-19 14:50:00,1.9633,1.96332,1.96318,1.96321,72100000.0
2006-12-19 14:51:00,1.96315,1.96317,1.96305,1.96317,35100000.0
2006-12-19 14:52:00,1.96317,1.96332,1.96317,1.96326,46400000.0
2006-12-19 14:53:00,1.96323,1.96323,1.96309,1.96316,41000001.0
2006-12-19 14:54:00,1.96317,1.96317,1.96285,1.96285,21600000.0
2006-12-19 14:55:00,1.9628,1.9628,1.96249,1.96253,73800000.0
2006-12-19 14:56:00,1.96247,1.96247,1.96232,1.96232,43099999.0
2006-12-19 14:57:00,1.9623,1.96236,1.96221,1.96221,74300001.0
2006-12-19 14:58:00,1.96222,1.96227,1.96205,1.96205,50200000.0
2006-12-19 14:59:00,1.96198,1.96218,1.96198,1.96209,38000000.0
2006-12-19 15:00:00,1.96208,1.96234,1.96208,1.96232,130700003.0
2006-12-19 15:01:00,1.96227,1.9624,1.96222,1.96222,28800000.0
2006-12-19 15:02:00,1.96227,1.96231,1.96214,1.96217,59900001.0
2006-12-19 15:03:00,1.96221,1.96233,1.96216,1.9623,46300000.0
2006-12-19 15:04:00,1.96228,1.96235,1.96227,1.96235,47000000.0
2006-12-19 15:05:00,1.96233,1.96234,1.96223,1.96234,30900000.0
2006-12-19 15:06:00,1.9623,1.9624,1.96228,1.96235,59200000.0
2006-12-19 15:07:00,1.96238,1.96238,1.96228,1.9623,55400001.0
2006-12-19 15:08:00,1.96225,1.96225,1.96212,1.96219,62900000.0
2006-12-19 15:09:00,1.96218,1.96219,1.96205,1.96216,58500000.0
2006-12-19 15:10:00,1.96199,1.96199,1.96191,1.96191,25900000.0
2006-12-19 15:11:00,1.96177,1.96177,1.96156,1.96156,75900001.0
2006-12-19 15:12:00,1.96151,1.96151,1.96128,1.96133,80000001.0
2006-12-19 15:13:00,1.9613,1.9613,1.96111,1.96118,62900000.0
2006-12-19 15:14:00,1.96105,1.96108,1.95993,1.95993,100499998.0
2006-12-19 15:15:00,1.95979,1.96041,1.95979,1.9603,58999999.0
2006-12-19 15:16:00,1.96019,1.9606,1.96016,1.9606,67200000.0
2006-12-19 15:17:00,1.96067,1.96081,1.96067,1.96079,98200002.0
2006-12-19 15:18:00,1.9609,1.9609,1.96071,1.96083,101099997.0
2006-12-19 15:19:00,1.96074,1.96074,1.96052,1.96056,57200000.0
2006-12-19 15:20:00,1.9607,1.9611,1.9607,1.96097,35100000.0
2006-12-19 15:21:00,1.96099,1.96105,1.9609,1.96099,95399999.0
2006-12-19 15:22:00,1.96108,1.96108,1.96099,1.96099,70599999.0
2006-12-19 15:23:00,1.96094,1.96098,1.96086,1.96093,95900001.0
2006-12-19 15:24:00,1.96104,1.9611,1.96098,1.96106,69800000.0
2006-12-19 15:25:00,1.96127,1.96141,1.96102,1.9611,191199996.0
2006-12-19 15:26:00,1.96122,1.96156,1.96122,1.96143,54400000.0
2006-12-19 15:27:00,1.96138,1.96138,1.96106,1.96107,62500001.0
2006-12-19 15:28:00,1.9613,1.96143,1.96124,1.96128,58200000.0
2006-12-19 15:29:00,1.96108,1.96164,1.96085,1.96137,77400001.0
2006-12-19 15:30:00,1.96014,1.96014,1.95857,1.95888,66900000.0
2006-12-19 15:31:00,1.95874,1.95874,1.95763,1.95787,67800000.0
2006-12-19 15:32:00,1.95765,1.95988,1.95765,1.95984,103000003.0
2006-12-19 15:33:00,1.95993,1.96071,1.95989,1.96046,92999998.0
2006-12-19 15:34:00,1.96037,1.96089,1.96025,1.96025,48400000.0
2006-12-19 15:35:00,1.96041,1.96083,1.96041,1.96078,74500001.0
2006-12-19 15:36:00,1.96099,1.96137,1.96069,1.96082,62900000.0
2006-12-19 15:37:00,1.96112,1.96114,1.9606,1.9606,53700000.0
2006-12-19 15:38:00,1.96045,1.96056,1.95983,1.95986,46299999.0
2006-12-19 15:39:00,1.95944,1.95944,1.9588,1.9588,65200000.0
2006-12-19 15:40:00,1.9585,1.95929,1.95841,1.95929,46200000.0
2006-12-19 15:41:00,1.95957,1.95969,1.95925,1.95943,71600000.0
2006-12-19 15:42:00,1.95951,1.96006,1.95951,1.95991,102699998.0
2006-12-19 15:43:00,1.9598,1.96002,1.95965,1.95996,51800001.0
2006-12-19 15:44:00,1.95993,1.96039,1.95986,1.96025,52100000.0
2006-12-19 15:45:00,1.9601,1.96089,1.9601,1.96073,67600000.0
2006-12-19 15:46:00,1.9606,1.96068,1.96055,1.96063,65600001.0
2006-12-19 15:47:00,1.96057,1.96064,1.96032,1.96049,57400000.0
2006-12-19 15:48:00,1.9602,1.96034,1.95984,1.95984,49200000.0
2006-12-19 15:49:00,1.9595,1.9595,1.95863,1.9588,87400001.0
2006-12-19 15:50:00,1.95887,1.95937,1.95885,1.9593,51000000.0
2006-12-19 15:51:00,1.95952,1.95988,1.95952,1.95988,18800000.0
2006-12-19 15:52:00,1.95983,1.95986,1.95954,1.95981,124299999.0
2006-12-19 15:53:00,1.96011,1.9605,1.96011,1.96048,47300000.0
2006-12-19 15:54:00,1.9609,1.96143,1.9609,1.96143,53900000.0
2006-12-19 15:55:00,1.96176,1.96176,1.96139,1.96139,35100000.0
2006-12-19 15:56:00,1.96138,1.96138,1.96122,1.96126,72900000.0
2006-12-19 15:57:00,1.96118,1.96133,1.96106,1.96118,72000000.0
2006-12-19 15:58:00,1.96106,1.96121,1.96102,1.96113,65000000.0
2006-12-19 15:59:00,1.96103,1.96109,1.96077,1.96081,72000001.0
2006-12-19 16:00:00,1.96097,1.96116,1.96095,1.96095,53799999.0
2006-12-19 16:01:00,1.96107,1.96125,1.96095,1.96112,106650003.0
2006-12-19 16:02:00,1.96089,1.96099,1.96078,1.96085,93300000.0
2006-12-19 16:03:00,1.96094,1.96129,1.96094,1.96122,101300001.0
2006-12-19 16:04:00,1.96118,1.96188,1.96118,1.96185,117700000.0
2006-12-19 16:05:00,1.9618,1.9619,1.96168,1.96186,85000002.0
2006-12-19 16:06:00,1.9618,1.96233,1.9618,1.96233,20300000.0
2006-12-19 16:07:00,1.9624,1.96254,1.96206,1.96206,44300000.0
2006-12-19 16:08:00,1.96229,1.96235,1.96213,1.96223,81399999.0
2006-12-19 16:09:00,1.96242,1.96248,1.96215,1.96242,51999999.0
2006-12-19 16:10:00,1.96257,1.96305,1.96257,1.96297,68600000.0
2006-12-19 16:11:00,1.96293,1.96293,1.96278,1.96278,43100000.0
2006-12-19 16:12:00,1.9624,1.9624,1.96201,1.96232,48300000.0
2006-12-19 16:13:00,1.96227,1.96241,1.96211,1.96212,73200000.0
2006-12-19 16:14:00,1.96202,1.96231,1.96202,1.96231,87499999.0
2006-12-19 16:15:00,1.96221,1.96237,1.96213,1.96232,95100001.0
2006-12-19 16:16:00,1.96222,1.96236,1.96216,1.96216,45200001.0
2006-12-19 16:17:00,1.96224,1.96233,1.96214,1.96227,109600000.0
2006-12-19 16:18:00,1.96227,1.9624,1.96227,1.96231,46100000.0
2006-12-19 16:19:00,1.96225,1.96225,1.96193,1.96193,31100000.0
2006-12-19 16:20:00,1.96177,1.96204,1.96177,1.96201,57500001.0
2006-12-19 16:21:00,1.96206,1.96209,1.96188,1.96198,42300000.0
2006-12-19 16:22:00,1.96198,1.96198,1.96171,1.96178,92900000.0
2006-12-19 16:23:00,1.96165,1.96171,1.9616,1.96163,95599999.0
2006-12-19 16:24:00,1.96151,1.96162,1.96102,1.96102,65200001.0
2006-12-19 16:25:00,1.96085,1.96094,1.96073,1.96087,115599998.0
2006-12-19 16:26:00,1.96075,1.9608,1.96063,1.96063,73000001.0
2006-12-19 16:27:00,1.96048,1.96053,1.96036,1.9604,57400001.0
2006-12-19 16:28:00,1.9604,1.96059,1.96037,1.96037,55599999.0
2006-12-19 16:29:00,1.96035,1.96058,1.96031,1.96041,75899999.0
2006-12-19 16:30:00,1.96007,1.96007,1.95972,1.95988,94546993.0
2006-12-19 16:31:00,1.95999,1.96047,1.95999,1.96043,87499999.0
2006-12-19 16:32:00,1.96037,1.96045,1.96015,1.96036,90700001.0
2006-12-19 16:33:00,1.96019,1.96031,1.96001,1.96021,66499999.0
2006-12-19 16:34:00,1.96027,1.96166,1.96027,1.96166,44900000.0
2006-12-19 16:35:00,1.96171,1.96171,1.9611,1.96113,77999998.0
2006-12-19 16:36:00,1.96122,1.96127,1.96099,1.96099,87899999.0
2006-12-19 16:37:00,1.96103,1.96141,1.96103,1.96141,94200000.0
2006-12-19 16:38:00,1.96131,1.96168,1.96131,1.96168,49100000.0
2006-12-19 16:39:00,1.96195,1.96234,1.9618,1.96234,99700002.0
2006-12-19 16:40:00,1.96236,1.9624,1.962,1.962,20800000.0
2006-12-19 16:41:00,1.96161,1.96186,1.9615,1.9615,100199999.0
2006-12-19 16:42:00,1.96151,1.96195,1.96151,1.96195,63299999.0
2006-12-19 16:43:00,1.96218,1.96275,1.96218,1.96275,76700001.0
2006-12-19 16:44:00,1.96276,1.96276,1.96231,1.96232,72899999.0
2006-12-19 16:45:00,1.96241,1.96248,1.96221,1.96232,88200000.0
2006-12-19 16:46:00,1.9625,1.96264,1.96212,1.96212,113299999.0
2006-12-19 16:47:00,1.96201,1.96227,1.96201,1.96223,83500000.0
2006-12-19 16:48:00,1.9621,1.9621,1.96164,1.96164,38800000.0
2006-12-19 16:49:00,1.96182,1.96206,1.96176,1.96203,98599998.0
2006-12-19 16:50:00,1.96213,1.96213,1.96173,1.96181,107700000.0
2006-12-19 16:51:00,1.9619,1.96219,1.96145,1.96145,78799998.0
2006-12-19 16:52:00,1.96141,1.96164,1.96141,1.96158,11200000.0
2006-12-19 16:53:00,1.96152,1.962,1.96152,1.962,64100000.0
2006-12-19 16:54:00,1.96202,1.9621,1.96195,1.962,62800000.0
2006-12-19 16:55:00,1.96202,1.96202,1.96187,1.96197,98700001.0
2006-12-19 16:56:00,1.96181,1.96181,1.96148,1.96149,72899998.0
2006-12-19 16:57:00,1.96151,1.96196,1.96147,1.96196,97199998.0
2006-12-19 16:58:00,1.96212,1.96213,1.96178,1.96178,65100000.0
2006-12-19 16:59:00,1.96183,1.96195,1.9618,1.96192,39900000.0
2006-12-19 17:00:00,1.96173,1.96191,1.96167,1.96167,92300000.0
2006-12-19 17:01:00,1.96177,1.96199,1.96167,1.96167,49200000.0
2006-12-19 17:02:00,1.96158,1.96158,1.96111,1.96111,33000000.0
2006-12-19 17:03:00,1.96093,1.96093,1.9608,1.96083,82800000.0
2006-12-19 17:04:00,1.96083,1.96113,1.96083,1.96112,126300001.0
2006-12-19 17:05:00,1.96097,1.96097,1.96079,1.96082,18800000.0
2006-12-19 17:06:00,1.96104,1.96106,1.9607,1.96086,102700003.0
2006-12-19 17:07:00,1.96093,1.96129,1.96093,1.96129,60899999.0
2006-12-19 17:08:00,1.96133,1.96147,1.96118,1.9614,71900000.0
2006-12-19 17:09:00,1.96135,1.96135,1.96113,1.96123,58100000.0
2006-12-19 17:10:00,1.96117,1.96117,1.96097,1.96107,68100000.0
2006-12-19 17:11:00,1.9611,1.96134,1.9611,1.96131,91600002.0
2006-12-19 17:12:00,1.9612,1.9612,1.96087,1.9611,102500001.0
2006-12-19 17:13:00,1.96118,1.96127,1.96094,1.96094,45200000.0
2006-12-19 17:14:00,1.96105,1.96122,1.96105,1.96122,28600000.0
2006-12-19 17:15:00,1.96114,1.96144,1.96114,1.96117,74800002.0
2006-12-19 17:16:00,1.96108,1.96113,1.96097,1.96113,106300001.0
2006-12-19 17:17:00,1.96093,1.9611,1.96082,1.96103,50800000.0
2006-12-19 17:18:00,1.96094,1.96132,1.96088,1.96131,61100000.0
2006-12-19 17:19:00,1.96136,1.96146,1.96136,1.96145,31700000.0
2006-12-19 17:20:00,1.96146,1.96185,1.96146,1.96169,88300000.0
2006-12-19 17:21:00,1.96167,1.96172,1.96157,1.96172,34800000.0
2006-12-19 17:22:00,1.96181,1.96202,1.96181,1.96202,26300000.0
2006-12-19 17:23:00,1.96173,1.96183,1.96157,1.96173,92800000.0
2006-12-19 17:24:00,1.96177,1.9618,1.96167,1.96169,127600002.0
2006-12-19 17:25:00,1.96174,1.96196,1.96163,1.96196,47700000.0
2006-12-19 17:26:00,1.962,1.96217,1.96191,1.96217,98700000.0
2006-12-19 17:27:00,1.9623,1.96235,1.9622,1.96224,74699999.0
2006-12-19 17:28:00,1.96218,1.9625,1.96216,1.96236,44200000.0
2006-12-19 17:29:00,1.96235,1.96257,1.96229,1.96257,38200000.0
2006-12-19 17:30:00,1.96255,1.96266,1.96246,1.96266,81000000.0
2006-12-19 17:31:00,1.96257,1.96258,1.96223,1.96224,39400000.0
2006-12-19 17:32:00,1.96218,1.9624,1.96215,1.9624,35000000.0
2006-12-19 17:33:00,1.96223,1.96223,1.96178,1.96182,29000000.0
2006-12-19 17:34:00,1.96192,1.96199,1.96153,1.96188,89600001.0
2006-12-19 17:35:00,1.9621,1.96212,1.96169,1.96169,76400000.0
2006-12-19 17:36:00,1.96167,1.96177,1.9616,1.96169,116900001.0
2006-12-19 17:37:00,1.96171,1.96185,1.96171,1.96185,46900000.0
2006-12-19 17:38:00,1.9618,1.96194,1.96173,1.96186,38500000.0
2006-12-19 17:39:00,1.96194,1.96194,1.96193,1.96193,35400001.0
2006-12-19 17:40:00,1.96192,1.962,1.96183,1.96189,66800002.0
2006-12-19 17:41:00,1.96193,1.96193,1.96187,1.96189,26900000.0
2006-12-19 17:42:00,1.96187,1.96187,1.96168,1.96183,68800000.0
2006-12-19 17:43:00,1.96189,1.96204,1.96189,1.96194,50300001.0
2006-12-19 17:44:00,1.96179,1.96179,1.96138,1.96175,71900000.0
2006-12-19 17:45:00,1.96179,1.96188,1.96165,1.96176,30200000.0
2006-12-19 17:46:00,1.96167,1.9619,1.96167,1.9619,24200000.0
2006-12-19 17:47:00,1.96192,1.96195,1.96176,1.9619,125099999.0
2006-12-19 17:48:00,1.9619,1.96207,1.9619,1.96198,49099999.0
2006-12-19 17:49:00,1.96199,1.96231,1.96195,1.96231,43099999.0
2006-12-19 17:50:00,1.96247,1.96286,1.96247,1.96252,58600000.0
2006-12-19 17:51:00,1.96249,1.96251,1.96216,1.96222,154700002.0
2006-12-19 17:52:00,1.96219,1.96226,1.96216,1.96226,62300000.0
2006-12-19 17:53:00,1.96219,1.96233,1.96219,1.96233,23300000.0
2006-12-19 17:54:00,1.96223,1.9624,1.9622,1.9624,37000000.0
2006-12-19 17:55:00,1.9624,1.96257,1.9624,1.96253,115900001.0
2006-12-19 17:56:00,1.96255,1.96263,1.96255,1.96263,62300001.0
2006-12-19 17:57:00,1.96256,1.96256,1.96248,1.96248,30400000.0
2006-12-19 17:58:00,1.96244,1.96273,1.96244,1.9627,45900000.0
2006-12-19 17:59:00,1.96263,1.9627,1.96253,1.96265,99000001.0
2006-12-19 18:00:00,1.96268,1.96282,1.96268,1.96275,122600000.0
2006-12-19 18:01:00,1.96278,1.96278,1.96232,1.96232,887100000.0
2006-12-19 18:02:00,1.96228,1.96253,1.96223,1.96253,948800001.0
2006-12-19 18:03:00,1.96256,1.96264,1.96247,1.96252,1315849997.0
2006-12-19 18:04:00,1.96257,1.96262,1.96248,1.9625,899600004.0
2006-12-19 18:05:00,1.96255,1.96302,1.96255,1.96302,974899999.0
2006-12-19 18:06:00,1.96313,1.96335,1.96308,1.96335,1093900001.0
2006-12-19 18:07:00,1.96332,1.96332,1.96304,1.96318,1234599998.0
2006-12-19 18:08:00,1.96323,1.96323,1.96305,1.96317,1156799995.0
2006-12-19 18:09:00,1.96304,1.96318,1.96277,1.96277,619000002.0
2006-12-19 18:10:00,1.96287,1.96309,1.96271,1.96302,880100004.0
2006-12-19 18:11:00,1.96313,1.96332,1.96312,1.96332,609800000.0
2006-12-19 18:12:00,1.9633,1.9633,1.96312,1.96317,671900000.0
2006-12-19 18:13:00,1.96321,1.96361,1.96321,1.96358,544899998.0
2006-12-19 18:14:00,1.96352,1.96401,1.96327,1.96358,792949995.0
2006-12-19 18:15:00,1.96363,1.96372,1.96345,1.9635,870100000.0
2006-12-19 18:16:00,1.96345,1.96361,1.96334,1.96361,683400002.0
2006-12-19 18:17:00,1.96366,1.96386,1.96361,1.96372,649999997.0
2006-12-19 18:18:00,1.9636,1.9637,1.96341,1.96364,578100002.0
2006-12-19 18:19:00,1.96372,1.96372,1.96337,1.96356,494700001.0
2006-12-19 18:20:00,1.96358,1.96364,1.96336,1.96355,483399993.0
2006-12-19 18:21:00,1.9635,1.9636,1.96334,1.96352,797250000.0
2006-12-19 18:22:00,1.96347,1.96347,1.96325,1.96325,533999995.0
2006-12-19 18:23:00,1.96318,1.96329,1.96312,1.9632,792600002.0
2006-12-19 18:24:00,1.96313,1.96313,1.96241,1.96246,837200001.0
2006-12-19 18:25:00,1.96236,1.96268,1.96236,1.96268,791899998.0
2006-12-19 18:26:00,1.9627,1.96274,1.96256,1.96272,575650000.0
2006-12-19 18:27:00,1.96275,1.96299,1.96272,1.96299,739599999.0
2006-12-19 18:28:00,1.96298,1.96306,1.96282,1.96282,323299998.0
2006-12-19 18:29:00,1.96287,1.96293,1.96279,1.96293,835199996.0
2006-12-19 18:30:00,1.96293,1.96294,1.96274,1.96278,719800001.0
2006-12-19 18:31:00,1.96282,1.96288,1.96264,1.96264,462599998.0
2006-12-19 18:32:00,1.96265,1.96294,1.96265,1.96294,345399998.0
2006-12-19 18:33:00,1.96299,1.9632,1.96295,1.96301,742300002.0
2006-12-19 18:34:00,1.96297,1.96324,1.96297,1.96312,554500001.0
2006-12-19 18:35:00,1.96318,1.96368,1.96318,1.96355,329100001.0
2006-12-19 18:36:00,1.96363,1.964,1.96363,1.96385,80900000.0
2006-12-19 18:37:00,1.96391,1.96391,1.9637,1.96377,120599999.0
2006-12-19 18:38:00,1.96381,1.9639,1.9637,1.96382,156599999.0
2006-12-19 18:39:00,1.9638,1.96395,1.96379,1.9638,213999999.0
2006-12-19 18:40:00,1.96384,1.96475,1.96384,1.96475,410399996.0
2006-12-19 18:41:00,1.96479,1.96489,1.9644,1.96448,420700003.0
2006-12-19 18:42:00,1.96448,1.96482,1.96447,1.96471,174100000.0
2006-12-19 18:43:00,1.96474,1.96479,1.96453,1.96454,196000003.0
2006-12-19 18:44:00,1.96445,1.96463,1.96445,1.96457,393699999.0
2006-12-19 18:45:00,1.96466,1.96466,1.96439,1.96439,206100000.0
2006-12-19 18:46:00,1.96435,1.96442,1.96421,1.9644,189300002.0
2006-12-19 18:47:00,1.9644,1.96457,1.96432,1.96457,238699998.0
2006-12-19 18:48:00,1.9645,1.9651,1.96449,1.9651,327900002.0
2006-12-19 18:49:00,1.96517,1.96517,1.965,1.965,113399998.0
2006-12-19 18:50:00,1.96502,1.96528,1.96491,1.96528,191999998.0
2006-12-19 18:51:00,1.96542,1.96568,1.96527,1.96527,508000000.0
2006-12-19 18:52:00,1.9652,1.96591,1.96511,1.96571,581700002.0
2006-12-19 18:53:00,1.9657,1.96587,1.9656,1.9656,362600001.0
2006-12-19 18:54:00,1.96567,1.96589,1.96567,1.9657,214700000.0
2006-12-19 18:55:00,1.96568,1.96584,1.96557,1.96578,600099997.0
2006-12-19 18:56:00,1.9659,1.96631,1.9659,1.96609,274999999.0
2006-12-19 18:57:00,1.96611,1.96635,1.96609,1.9662,368200001.0
2006-12-19 18:58:00,1.96614,1.96621,1.96604,1.96607,621899997.0
2006-12-19 18:59:00,1.96616,1.9664,1.96616,1.96628,417100001.0
2006-12-19 19:00:00,1.96622,1.96654,1.96584,1.96584,262399999.0
2006-12-19 19:01:00,1.96575,1.9659,1.96565,1.9659,50800000.0
2006-12-19 19:02:00,1.96583,1.96583,1.96555,1.96562,310300001.0
2006-12-19 19:03:00,1.96564,1.96576,1.9655,1.96565,641700001.0
2006-12-19 19:04:00,1.96573,1.96573,1.96559,1.96565,230499998.0
2006-12-19 19:05:00,1.96564,1.96571,1.96558,1.96565,104800000.0
2006-12-19 19:06:00,1.96558,1.96558,1.96528,1.96543,587350000.0
2006-12-19 19:07:00,1.96545,1.96571,1.96545,1.96571,412200001.0
2006-12-19 19:08:00,1.96567,1.9657,1.96545,1.9655,553049999.0
2006-12-19 19:09:00,1.96543,1.96548,1.96527,1.96545,253999997.0
2006-12-19 19:10:00,1.96542,1.96559,1.96539,1.96546,404800003.0
2006-12-19 19:11:00,1.9655,1.96572,1.9655,1.96565,139000000.0
2006-12-19 19:12:00,1.96567,1.96581,1.96554,1.96565,131000001.0
2006-12-19 19:13:00,1.96564,1.96572,1.96553,1.96557,455499999.0
2006-12-19 19:14:00,1.96552,1.96569,1.96552,1.96561,254600000.0
2006-12-19 19:15:00,1.96563,1.96566,1.96549,1.96566,369500000.0
2006-12-19 19:16:00,1.96566,1.96573,1.96553,1.96558,143099999.0
2006-12-19 19:17:00,1.96554,1.96571,1.96554,1.96566,172399999.0
2006-12-19 19:18:00,1.96567,1.96574,1.96563,1.96567,241649999.0
2006-12-19 19:19:00,1.9657,1.96595,1.9657,1.96595,406900000.0
2006-12-19 19:20:00,1.96595,1.96608,1.96589,1.96602,399400002.0
2006-12-19 19:21:00,1.96614,1.96669,1.96614,1.96665,429699998.0
2006-12-19 19:22:00,1.96668,1.96668,1.96652,1.96653,194399999.0
2006-12-19 19:23:00,1.96646,1.96646,1.96624,1.96644,355800001.0
2006-12-19 19:24:00,1.96641,1.96641,1.96608,1.96608,92999999.0
2006-12-19 19:25:00,1.96604,1.96608,1.96586,1.96589,70000000.0
2006-12-19 19:26:00,1.96575,1.96575,1.96526,1.96532,400300000.0
2006-12-19 19:27:00,1.96528,1.96529,1.96464,1.96523,592299999.0
2006-12-19 19:28:00,1.96516,1.96525,1.96491,1.96495,429399999.0
2006-12-19 19:29:00,1.96502,1.96535,1.96501,1.96513,247999998.0
2006-12-19 19:30:00,1.96526,1.96555,1.96526,1.96546,405100000.0
2006-12-19 19:31:00,1.96546,1.96556,1.96533,1.96533,307700001.0
2006-12-19 19:32:00,1.96537,1.96548,1.96527,1.96536,328199996.0
2006-12-19 19:33:00,1.96539,1.96549,1.96532,1.96543,171600000.0
2006-12-19 19:34:00,1.96543,1.96549,1.96536,1.96536,265899997.0
2006-12-19 19:35:00,1.96538,1.96563,1.96535,1.96563,427899997.0
2006-12-19 19:36:00,1.96566,1.96576,1.96558,1.96563,280900003.0
2006-12-19 19:37:00,1.96556,1.96575,1.96556,1.96574,217599999.0
2006-12-19 19:38:00,1.96582,1.96624,1.96582,1.96624,96300000.0
2006-12-19 19:39:00,1.96628,1.96628,1.96621,1.96623,200849998.0
2006-12-19 19:40:00,1.96622,1.96626,1.96613,1.96616,413899994.0
2006-12-19 19:41:00,1.96612,1.96616,1.96589,1.96589,371100001.0
2006-12-19 19:42:00,1.96592,1.96601,1.96588,1.96595,214700002.0
2006-12-19 19:43:00,1.9659,1.96595,1.9659,1.9659,124000000.0
2006-12-19 19:44:00,1.966,1.96604,1.96587,1.9659,339100001.0
2006-12-19 19:45:00,1.9659,1.96595,1.96583,1.96587,147200003.0
2006-12-19 19:46:00,1.96593,1.9664,1.96593,1.96628,284400001.0
2006-12-19 19:47:00,1.96623,1.96634,1.96605,1.96627,116100001.0
2006-12-19 19:48:00,1.9663,1.96636,1.96618,1.96636,269000001.0
2006-12-19 19:49:00,1.96639,1.96639,1.96614,1.96627,293299997.0
2006-12-19 19:50:00,1.96624,1.96624,1.96615,1.9662,297800001.0
2006-12-19 19:51:00,1.96618,1.9663,1.96618,1.96627,390300000.0
2006-12-19 19:52:00,1.96625,1.96656,1.9662,1.96656,166899998.0
2006-12-19 19:53:00,1.96663,1.96663,1.96651,1.96662,61500000.0
2006-12-19 19:54:00,1.96667,1.96674,1.96657,1.96667,213400000.0
2006-12-19 19:55:00,1.96653,1.96662,1.96651,1.96661,105100000.0
2006-12-19 19:56:00,1.96702,1.96714,1.96689,1.96702,203200002.0
2006-12-19 19:57:00,1.96698,1.96712,1.96697,1.967,348849999.0
2006-12-19 19:58:00,1.96698,1.96704,1.96665,1.96665,380200000.0
2006-12-19 19:59:00,1.96657,1.96665,1.96651,1.96651,220400003.0
2006-12-19 20:00:00,1.96647,1.96662,1.96647,1.96655,185350000.0
2006-12-19 20:01:00,1.96654,1.96654,1.96647,1.96651,202299999.0
2006-12-19 20:02:00,1.96651,1.96657,1.96645,1.96647,161699999.0
2006-12-19 20:03:00,1.96662,1.96684,1.96655,1.96684,113300000.0
2006-12-19 20:04:00,1.96688,1.96694,1.96671,1.96671,229500001.0
2006-12-19 20:05:00,1.96679,1.96721,1.96673,1.96713,161100000.0
2006-12-19 20:06:00,1.96708,1.96739,1.96683,1.96733,219399999.0
2006-12-19 20:07:00,1.96734,1.96734,1.96713,1.96725,65270000.0
2006-12-19 20:08:00,1.9673,1.96739,1.9672,1.96738,288399998.0
2006-12-19 20:09:00,1.96735,1.96753,1.96735,1.96749,133100003.0
2006-12-19 20:10:00,1.96747,1.96747,1.96732,1.96737,151899999.0
2006-12-19 20:11:00,1.96743,1.96749,1.96736,1.96746,46400000.0
2006-12-19 20:12:00,1.9674,1.96747,1.96732,1.9674,606100001.0
2006-12-19 20:13:00,1.9674,1.96753,1.9674,1.96743,163500001.0
2006-12-19 20:14:00,1.96752,1.96762,1.96751,1.96752,121400001.0
2006-12-19 20:15:00,1.9675,1.96761,1.96746,1.96749,415299998.0
2006-12-19 20:16:00,1.96743,1.96752,1.96743,1.96748,120100000.0
2006-12-19 20:17:00,1.96748,1.96755,1.96748,1.9675,66000001.0
2006-12-19 20:18:00,1.96754,1.96771,1.96754,1.96757,149099999.0
2006-12-19 20:19:00,1.96765,1.9679,1.96764,1.9679,150900001.0
2006-12-19 20:20:00,1.96788,1.96791,1.9678,1.96781,163700001.0
2006-12-19 20:21:00,1.9678,1.96781,1.96775,1.96775,163599999.0
2006-12-19 20:22:00,1.96774,1.96779,1.96773,1.96779,135300002.0
2006-12-19 20:23:00,1.96778,1.96781,1.96765,1.96781,338500003.0
2006-12-19 20:24:00,1.96775,1.96782,1.96766,1.96777,110700001.0
2006-12-19 20:25:00,1.96776,1.96776,1.96755,1.96771,446600002.0
2006-12-19 20:26:00,1.96765,1.96767,1.96742,1.96758,493299997.0
2006-12-19 20:27:00,1.96761,1.96762,1.96749,1.96755,235799999.0
2006-12-19 20:28:00,1.96752,1.96758,1.96742,1.96748,291200002.0
2006-12-19 20:29:00,1.96753,1.96755,1.96736,1.96748,249799999.0
2006-12-19 20:30:00,1.96752,1.96768,1.96751,1.96768,975599992.0
2006-12-19 20:31:00,1.9678,1.96869,1.9678,1.96863,650499997.0
2006-12-19 20:32:00,1.96863,1.96887,1.96853,1.96878,643299991.0
2006-12-19 20:33:00,1.96877,1.96972,1.96877,1.96937,261100000.0
2006-12-19 20:34:00,1.96937,1.96937,1.96905,1.96905,58700000.0
2006-12-19 20:35:00,1.96893,1.96894,1.9687,1.9689,73999999.0
2006-12-19 20:36:00,1.96898,1.96903,1.96883,1.96886,163700002.0
2006-12-19 20:37:00,1.96893,1.96922,1.96893,1.96922,169699999.0
2006-12-19 20:38:00,1.96934,1.96966,1.96934,1.96963,209999997.0
2006-12-19 20:39:00,1.96975,1.96975,1.96939,1.96966,229099999.0
2006-12-19 20:40:00,1.96962,1.96979,1.9695,1.9695,258400000.0
2006-12-19 20:41:00,1.96934,1.96941,1.96901,1.96913,145000000.0
2006-12-19 20:42:00,1.96912,1.96914,1.96903,1.96914,22900000.0
2006-12-19 20:43:00,1.96912,1.96942,1.96906,1.96942,239099998.0
2006-12-19 20:44:00,1.9695,1.96956,1.96945,1.96955,480999997.0
2006-12-19 20:45:00,1.96953,1.96959,1.96948,1.96955,114300000.0
2006-12-19 20:46:00,1.96953,1.96961,1.96943,1.9695,108270001.0
2006-12-19 20:47:00,1.96944,1.9695,1.96932,1.96943,446200002.0
2006-12-19 20:48:00,1.96942,1.96942,1.96936,1.9694,148300000.0
2006-12-19 20:49:00,1.96944,1.96952,1.96943,1.96947,96900000.0
2006-12-19 20:50:00,1.9695,1.96953,1.9694,1.96953,284800003.0
2006-12-19 20:51:00,1.96952,1.96952,1.96936,1.9694,378199999.0
2006-12-19 20:52:00,1.96935,1.96952,1.96935,1.96946,219399998.0
2006-12-19 20:53:00,1.9694,1.96953,1.96936,1.96947,601149998.0
2006-12-19 20:54:00,1.96949,1.96963,1.96941,1.96946,251700001.0
2006-12-19 20:55:00,1.96949,1.96955,1.96941,1.96949,296099998.0
2006-12-19 20:56:00,1.96948,1.96948,1.96924,1.96924,383900003.0
2006-12-19 20:57:00,1.96935,1.9696,1.96935,1.96941,613200005.0
2006-12-19 20:58:00,1.96942,1.96942,1.96914,1.96921,230899999.0
2006-12-19 20:59:00,1.96926,1.96964,1.96926,1.96964,657499996.0
2006-12-19 21:00:00,1.96975,1.9698,1.96964,1.96975,403299999.0
2006-12-19 21:01:00,1.96963,1.96997,1.96963,1.96988,440499996.0
2006-12-19 21:02:00,1.96988,1.97003,1.96962,1.96962,201800002.0
2006-12-19 21:03:00,1.96946,1.96959,1.96943,1.96944,178600001.0
2006-12-19 21:04:00,1.96937,1.96948,1.96925,1.96948,237899999.0
2006-12-19 21:05:00,1.96951,1.96961,1.96951,1.9696,303099999.0
2006-12-19 21:06:00,1.96952,1.96953,1.96943,1.96943,184100003.0
2006-12-19 21:07:00,1.9694,1.96945,1.96935,1.96945,135600001.0
2006-12-19 21:08:00,1.96943,1.96945,1.96943,1.96943,97600002.0
2006-12-19 21:09:00,1.96937,1.96945,1.96935,1.9694,86000000.0
2006-12-19 21:10:00,1.96943,1.96943,1.96936,1.96936,150699999.0
2006-12-19 21:11:00,1.9693,1.96942,1.9693,1.96939,67999999.0
2006-12-19 21:12:00,1.96939,1.96939,1.9693,1.96932,94300000.0
2006-12-19 21:13:00,1.9693,1.96973,1.9693,1.96972,176399998.0
2006-12-19 21:14:00,1.96974,1.96974,1.96945,1.96945,369200003.0
2006-12-19 21:15:00,1.96942,1.96949,1.96932,1.96948,330899997.0
2006-12-19 21:16:00,1.96953,1.96953,1.9694,1.9694,76000001.0
2006-12-19 21:17:00,1.96941,1.96955,1.96936,1.96938,177099998.0
2006-12-19 21:18:00,1.9693,1.9694,1.9693,1.96931,102599999.0
2006-12-19 21:19:00,1.96935,1.96941,1.96918,1.96933,117300000.0
2006-12-19 21:20:00,1.96936,1.96938,1.96922,1.96922,387900001.0
2006-12-19 21:21:00,1.96918,1.96926,1.96917,1.9692,169899998.0
2006-12-19 21:22:00,1.96927,1.96932,1.96921,1.96921,182799999.0
2006-12-19 21:23:00,1.96911,1.96931,1.96911,1.96931,12000000.0
2006-12-19 21:24:00,1.96928,1.96929,1.96919,1.96929,183500001.0
2006-12-19 21:25:00,1.96925,1.96925,1.96889,1.96895,129200000.0
2006-12-19 21:26:00,1.96901,1.96905,1.96897,1.96897,40600000.0
2006-12-19 21:27:00,1.96897,1.9691,1.96896,1.969,156200000.0
2006-12-19 21:28:00,1.9689,1.96896,1.96885,1.96896,169800000.0
2006-12-19 21:29:00,1.96892,1.96893,1.96884,1.96893,19400000.0
2006-12-19 21:30:00,1.96886,1.96886,1.96848,1.96854,99400000.0
2006-12-19 21:31:00,1.96849,1.96849,1.96812,1.9682,59600000.0
2006-12-19 21:32:00,1.96825,1.96833,1.96806,1.96833,229500001.0
2006-12-19 21:33:00,1.96833,1.96842,1.96822,1.96835,310900006.0
2006-12-19 21:34:00,1.96843,1.96843,1.96816,1.96816,330799998.0
2006-12-19 21:35:00,1.96821,1.96823,1.96816,1.96816,69300001.0
2006-12-19 21:36:00,1.96817,1.96833,1.96817,1.96818,119199999.0
2006-12-19 21:37:00,1.96822,1.96835,1.96822,1.96827,158399998.0
2006-12-19 21:38:00,1.96823,1.96826,1.96817,1.96818,157400001.0
2006-12-19 21:39:00,1.96826,1.96826,1.96812,1.96812,32200000.0
2006-12-19 21:40:00,1.96804,1.96804,1.96782,1.9679,185599998.0
2006-12-19 21:41:00,1.96787,1.96803,1.96787,1.96797,76700000.0
2006-12-19 21:42:00,1.96801,1.96842,1.96801,1.96834,137999999.0
2006-12-19 21:43:00,1.9683,1.96851,1.96825,1.96845,100200001.0
2006-12-19 21:44:00,1.96851,1.96851,1.96831,1.96834,129699998.0
2006-12-19 21:45:00,1.9683,1.96833,1.96826,1.96833,134899997.0
2006-12-19 21:46:00,1.96835,1.96837,1.96835,1.96835,130399998.0
2006-12-19 21:47:00,1.96837,1.96849,1.9683,1.96833,147500001.0
2006-12-19 21:48:00,1.96818,1.96831,1.96815,1.96815,106000000.0
2006-12-19 21:49:00,1.96812,1.96826,1.96812,1.96826,89400001.0
2006-12-19 21:50:00,1.96818,1.96829,1.96807,1.96817,99200002.0
2006-12-19 21:51:00,1.96815,1.96825,1.96815,1.9682,187200000.0
2006-12-19 21:52:00,1.96825,1.96825,1.96794,1.96794,72699999.0
2006-12-19 21:53:00,1.96788,1.96791,1.96783,1.96788,61600000.0
2006-12-19 21:54:00,1.96791,1.96791,1.96775,1.96775,67800000.0
2006-12-19 21:55:00,1.96776,1.96791,1.96773,1.9678,207699998.0
2006-12-19 21:56:00,1.96782,1.96792,1.96777,1.96777,78500001.0
2006-12-19 21:57:00,1.96777,1.96788,1.96777,1.96788,104300000.0
2006-12-19 21:58:00,1.96788,1.96807,1.9678,1.96807,138199998.0
2006-12-19 21:59:00,1.96805,1.96806,1.96787,1.96802,419300001.0
2006-12-19 22:00:00,1.96807,1.96807,1.96786,1.96786,141200000.0
2006-12-19 22:01:00,1.96784,1.96799,1.96774,1.96788,130599999.0
2006-12-19 22:02:00,1.96795,1.96808,1.96795,1.96805,197000001.0
2006-12-19 22:03:00,1.96796,1.968,1.96791,1.96793,69900001.0
2006-12-19 22:04:00,1.96789,1.96814,1.96789,1.9681,247300001.0
2006-12-19 22:05:00,1.96822,1.96837,1.96822,1.9683,188599999.0
2006-12-19 22:06:00,1.96827,1.9683,1.96821,1.96827,31100000.0
2006-12-19 22:07:00,1.96829,1.96829,1.96815,1.96818,64800001.0
2006-12-19 22:08:00,1.96821,1.96827,1.9682,1.9682,95600000.0
2006-12-19 22:09:00,1.96826,1.96827,1.96819,1.96822,42500000.0
2006-12-19 22:10:00,1.96813,1.96819,1.96812,1.96819,17100000.0
2006-12-19 22:11:00,1.96822,1.96827,1.9682,1.9682,29500000.0
2006-12-19 22:12:00,1.96819,1.96819,1.96807,1.96809,168499998.0
2006-12-19 22:13:00,1.96809,1.96815,1.96806,1.9681,98699998.0
2006-12-19 22:14:00,1.9681,1.9681,1.96801,1.96801,44499999.0
2006-12-19 22:15:00,1.96811,1.96817,1.96798,1.96805,174399999.0
2006-12-19 22:16:00,1.96806,1.96819,1.96804,1.9681,369799996.0
2006-12-19 22:17:00,1.96809,1.9682,1.96798,1.9682,29900000.0
2006-12-19 22:18:00,1.96822,1.96822,1.96809,1.96813,78699999.0
2006-12-19 22:19:00,1.96819,1.96824,1.96816,1.96822,38800000.0
2006-12-19 22:20:00,1.96823,1.96834,1.96823,1.96834,50800000.0
2006-12-19 22:21:00,1.96838,1.96838,1.96825,1.9683,102200000.0
2006-12-19 22:22:00,1.96836,1.96852,1.96836,1.96852,83600000.0
2006-12-19 22:23:00,1.96853,1.9686,1.96833,1.96845,167999998.0
2006-12-19 22:24:00,1.96852,1.96856,1.9685,1.96854,48800000.0
2006-12-19 22:25:00,1.96861,1.96866,1.96859,1.96866,103300002.0
2006-12-19 22:26:00,1.96868,1.96873,1.96864,1.96873,38500000.0
2006-12-19 22:27:00,1.96866,1.96867,1.96853,1.96867,49900000.0
2006-12-19 22:28:00,1.96868,1.96873,1.96862,1.9687,78100000.0
2006-12-19 22:29:00,1.96865,1.96871,1.96846,1.96846,183400000.0
2006-12-19 22:30:00,1.96845,1.96847,1.96835,1.96835,53800000.0
2006-12-19 22:31:00,1.96835,1.96838,1.96828,1.96828,70000000.0
2006-12-19 22:32:00,1.96827,1.96835,1.96827,1.96833,126699998.0
2006-12-19 22:33:00,1.96833,1.96835,1.96827,1.96827,156399997.0
2006-12-19 22:34:00,1.96828,1.96837,1.96813,1.96813,223149996.0
2006-12-19 22:35:00,1.96819,1.96837,1.96819,1.96829,48799999.0
2006-12-19 22:36:00,1.96833,1.96833,1.96823,1.96823,14000000.0
2006-12-19 22:37:00,1.96833,1.96833,1.96821,1.96828,109100001.0
2006-12-19 22:38:00,1.96822,1.96831,1.9682,1.96831,75900002.0
2006-12-19 22:39:00,1.96827,1.96828,1.96822,1.96828,42300000.0
2006-12-19 22:40:00,1.96834,1.96853,1.96834,1.96842,106600000.0
2006-12-19 22:41:00,1.96835,1.96845,1.96834,1.96845,38600000.0
2006-12-19 22:42:00,1.9684,1.96847,1.96832,1.96839,52600000.0
2006-12-19 22:43:00,1.96834,1.96844,1.96821,1.96821,83600000.0
2006-12-19 22:44:00,1.96816,1.96821,1.96809,1.96813,157599999.0
2006-12-19 22:45:00,1.96813,1.96814,1.968,1.96802,104899998.0
2006-12-19 22:46:00,1.96802,1.96802,1.96787,1.96787,70200001.0
2006-12-19 22:47:00,1.96782,1.96784,1.96771,1.96784,72000000.0
2006-12-19 22:48:00,1.96795,1.96808,1.96794,1.96794,93799999.0
2006-12-19 22:49:00,1.96794,1.96797,1.96783,1.96783,62100001.0
2006-12-19 22:50:00,1.96781,1.968,1.9678,1.96797,80500001.0
2006-12-19 22:51:00,1.96799,1.96811,1.96785,1.96806,120000000.0
2006-12-19 22:52:00,1.96802,1.96802,1.96802,1.96802,69700001.0
2006-12-19 22:53:00,1.96808,1.96809,1.96783,1.96798,14000000.0
2006-12-19 22:54:00,1.96794,1.96797,1.96787,1.96787,75000000.0
2006-12-19 22:55:00,1.9679,1.96815,1.9679,1.96805,54600000.0
2006-12-19 22:56:00,1.96805,1.96824,1.96805,1.96813,62300000.0
2006-12-19 22:57:00,1.96827,1.96833,1.96816,1.96833,22200000.0
2006-12-19 22:58:00,1.9682,1.96829,1.96808,1.96814,61900000.0
2006-12-19 22:59:00,1.96818,1.96818,1.96807,1.96813,120000001.0
2006-12-19 23:00:00,1.96795,1.96807,1.96794,1.96803,74099999.0
2006-12-19 23:01:00,1.96798,1.96798,1.96789,1.96792,17300000.0
2006-12-19 23:02:00,1.96788,1.96796,1.96781,1.96796,54299999.0
2006-12-19 23:03:00,1.96802,1.96839,1.96802,1.96837,52100000.0
2006-12-19 23:04:00,1.96838,1.9686,1.96838,1.96856,61100002.0
2006-12-19 23:05:00,1.96848,1.96851,1.96844,1.96851,47899999.0
2006-12-19 23:06:00,1.96845,1.96845,1.96827,1.96842,51300000.0
2006-12-19 23:07:00,1.96846,1.96848,1.96836,1.96838,64400002.0
2006-12-19 23:08:00,1.96829,1.96829,1.96825,1.96825,17400000.0
2006-12-19 23:09:00,1.96825,1.96834,1.96825,1.9683,51499999.0
2006-12-19 23:10:00,1.96828,1.96832,1.96828,1.96832,9200000.0
2006-12-19 23:11:00,1.96832,1.96836,1.96826,1.96828,33900000.0
2006-12-19 23:12:00,1.96828,1.96834,1.96826,1.96827,68600000.0
2006-12-19 23:13:00,1.9683,1.9683,1.96801,1.96815,54500000.0
2006-12-19 23:14:00,1.96809,1.96812,1.96789,1.96812,99100000.0
2006-12-19 23:15:00,1.96809,1.96809,1.96803,1.96804,21800000.0
2006-12-19 23:16:00,1.96814,1.96838,1.96809,1.96828,131099998.0
2006-12-19 23:17:00,1.96829,1.96834,1.96825,1.96828,41300001.0
2006-12-19 23:18:00,1.96814,1.96814,1.96797,1.96808,33800000.0
2006-12-19 23:19:00,1.96808,1.96823,1.96808,1.96818,46200000.0
2006-12-19 23:20:00,1.9683,1.9683,1.96825,1.96828,35199999.0
2006-12-19 23:21:00,1.96828,1.96844,1.96828,1.96844,58800000.0
2006-12-19 23:22:00,1.96834,1.96868,1.96831,1.96868,34900000.0
2006-12-19 23:23:00,1.96868,1.9687,1.9686,1.96868,62200000.0
2006-12-19 23:24:00,1.96864,1.96864,1.96855,1.96861,44299999.0
2006-12-19 23:25:00,1.96855,1.96855,1.96855,1.96855,900000.0
2006-12-19 23:26:00,1.96855,1.96858,1.96855,1.96858,25300000.0
2006-12-19 23:27:00,1.96858,1.96862,1.96858,1.96862,8900000.0
2006-12-19 23:28:00,1.96853,1.96853,1.96852,1.96852,17900000.0
2006-12-19 23:29:00,1.96861,1.96863,1.96856,1.96862,68846994.0
2006-12-19 23:30:00,1.96861,1.96861,1.96854,1.96859,40700000.0
2006-12-19 23:31:00,1.96845,1.96861,1.96845,1.96858,75300001.0
2006-12-19 23:32:00,1.96855,1.96856,1.96842,1.9685,64200002.0
2006-12-19 23:33:00,1.9685,1.96852,1.96846,1.96848,54500000.0
2006-12-19 23:34:00,1.96852,1.96863,1.96852,1.96852,69200000.0
2006-12-19 23:35:00,1.96841,1.96851,1.96841,1.96851,23600000.0
2006-12-19 23:36:00,1.96839,1.96844,1.96822,1.96822,40100000.0
2006-12-19 23:37:00,1.96831,1.96833,1.96824,1.96833,84299999.0
2006-12-19 23:38:00,1.96818,1.96833,1.96818,1.96833,27900000.0
2006-12-19 23:39:00,1.96835,1.96835,1.96835,1.96835,1400000.0
2006-12-19 23:40:00,1.96842,1.96856,1.9684,1.9684,48900002.0
2006-12-19 23:41:00,1.96832,1.96843,1.96831,1.96831,26300000.0
2006-12-19 23:42:00,1.96837,1.96848,1.96814,1.96814,78100001.0
2006-12-19 23:43:00,1.96832,1.96856,1.96827,1.96856,123800000.0
2006-12-19 23:44:00,1.96835,1.96838,1.96825,1.96825,51900000.0
2006-12-19 23:45:00,1.9684,1.9685,1.96833,1.96849,37500000.0
2006-12-19 23:46:00,1.96851,1.96851,1.96829,1.96829,38200000.0
2006-12-19 23:47:00,1.96848,1.96848,1.96847,1.96848,41899999.0
2006-12-19 23:48:00,1.96846,1.96848,1.96843,1.96848,82799999.0
2006-12-19 23:49:00,1.96842,1.96848,1.9683,1.9683,67200001.0
2006-12-19 23:50:00,1.96833,1.96851,1.96833,1.96848,44299999.0
2006-12-19 23:51:00,1.96843,1.96844,1.96843,1.96844,5800000.0
2006-12-19 23:52:00,1.96843,1.96847,1.96843,1.96847,14300000.0
2006-12-19 23:53:00,1.96864,1.96866,1.96862,1.96866,20100000.0
2006-12-19 23:54:00,1.96879,1.96879,1.96871,1.96871,6300000.0
2006-12-19 23:55:00,1.96885,1.96895,1.96876,1.96879,78999999.0
2006-12-19 23:56:00,1.96888,1.96897,1.96888,1.96897,18600000.0
2006-12-19 23:57:00,1.96898,1.96903,1.96895,1.96898,71500001.0
2006-12-19 23:58:00,1.96898,1.96903,1.9689,1.96899,79299999.0
2006-12-19 23:59:00,1.96913,1.96928,1.96903,1.96928,45999999.0
2006-12-20 00:00:00,1.96933,1.96972,1.96929,1.96964,93400000.0
2006-12-20 00:01:00,1.96979,1.96995,1.96979,1.96984,61000000.0
2006-12-20 00:02:00,1.96975,1.9698,1.96951,1.96954,114700002.0
2006-12-20 00:03:00,1.9695,1.9696,1.96947,1.96956,50700000.0
2006-12-20 00:04:00,1.96962,1.96973,1.96959,1.9696,59500000.0
2006-12-20 00:05:00,1.9694,1.96967,1.9694,1.96959,81200001.0
2006-12-20 00:06:00,1.96959,1.96962,1.96947,1.96953,43900000.0
2006-12-20 00:07:00,1.96943,1.96956,1.96943,1.96956,42400000.0
2006-12-20 00:08:00,1.96962,1.96962,1.96942,1.96953,31600000.0
2006-12-20 00:09:00,1.9695,1.96953,1.96935,1.96938,75300001.0
2006-12-20 00:10:00,1.96947,1.96951,1.96944,1.96944,40000000.0
2006-12-20 00:11:00,1.9695,1.96955,1.96941,1.96945,50000000.0
2006-12-20 00:12:00,1.9694,1.9694,1.9693,1.9693,49000001.0
2006-12-20 00:13:00,1.9692,1.96932,1.9692,1.96925,43300000.0
2006-12-20 00:14:00,1.96926,1.96929,1.96923,1.96929,58799999.0
2006-12-20 00:15:00,1.96922,1.96924,1.96917,1.96917,52300000.0
2006-12-20 00:16:00,1.96933,1.96933,1.96913,1.96916,25500000.0
2006-12-20 00:17:00,1.96925,1.96948,1.96925,1.96926,90999999.0
2006-12-20 00:18:00,1.9693,1.9693,1.96914,1.96923,9700000.0
2006-12-20 00:19:00,1.96926,1.96938,1.96922,1.96922,86800000.0
2006-12-20 00:20:00,1.96921,1.96948,1.96918,1.96948,92099999.0
2006-12-20 00:21:00,1.9694,1.9694,1.96918,1.96918,74000002.0
2006-12-20 00:22:00,1.96924,1.96929,1.96916,1.96918,65799999.0
2006-12-20 00:23:00,1.96914,1.96914,1.96884,1.96895,44100000.0
2006-12-20 00:24:00,1.969,1.96917,1.96889,1.96915,94699999.0
2006-12-20 00:25:00,1.96899,1.96912,1.96889,1.96889,37500000.0
2006-12-20 00:26:00,1.96898,1.96908,1.96898,1.96902,80599999.0
2006-12-20 00:27:00,1.96889,1.96902,1.96889,1.96898,101899999.0
2006-12-20 00:28:00,1.96903,1.96903,1.96882,1.9689,40000000.0
2006-12-20 00:29:00,1.96887,1.96921,1.96887,1.96921,114400001.0
2006-12-20 00:30:00,1.96929,1.96929,1.96926,1.96926,10300000.0
2006-12-20 00:31:00,1.96914,1.96914,1.96874,1.96885,100200000.0
2006-12-20 00:32:00,1.96889,1.96893,1.96882,1.96893,67700000.0
2006-12-20 00:33:00,1.96888,1.96891,1.96888,1.96889,73399998.0
2006-12-20 00:34:00,1.96892,1.96892,1.96857,1.9686,128100000.0
2006-12-20 00:35:00,1.96863,1.96876,1.96857,1.96876,83800001.0
2006-12-20 00:36:00,1.96881,1.96904,1.96881,1.96904,55100001.0
2006-12-20 00:37:00,1.96907,1.96921,1.96907,1.96916,40800000.0
2006-12-20 00:38:00,1.96911,1.96911,1.96911,1.96911,16000000.0
2006-12-20 00:39:00,1.96923,1.96925,1.9692,1.96925,39400000.0
2006-12-20 00:40:00,1.96919,1.96919,1.96916,1.96916,18899999.0
2006-12-20 00:41:00,1.96908,1.96913,1.96906,1.96913,42299999.0
2006-12-20 00:42:00,1.9691,1.96923,1.96901,1.96919,101300003.0
2006-12-20 00:43:00,1.96925,1.96925,1.9692,1.9692,20350000.0
2006-12-20 00:44:00,1.96924,1.9693,1.96909,1.96909,63200000.0
2006-12-20 00:45:00,1.9691,1.96936,1.9691,1.9693,112300000.0
2006-12-20 00:46:00,1.96919,1.96933,1.96918,1.96925,94700000.0
2006-12-20 00:47:00,1.96922,1.9693,1.96921,1.9693,69199999.0
2006-12-20 00:48:00,1.96935,1.96956,1.96935,1.96956,23899999.0
2006-12-20 00:49:00,1.96963,1.9697,1.96949,1.96949,58900001.0
2006-12-20 00:50:00,1.96941,1.9697,1.9694,1.9697,58600000.0
2006-12-20 00:51:00,1.96985,1.96985,1.96985,1.96985,39800001.0
2006-12-20 00:52:00,1.96983,1.96983,1.96972,1.96972,73100002.0
2006-12-20 00:53:00,1.96968,1.96976,1.96964,1.96965,52500000.0
2006-12-20 00:54:00,1.9697,1.96975,1.9697,1.96975,26300000.0
2006-12-20 00:55:00,1.96966,1.96966,1.96944,1.96947,70700000.0
2006-12-20 00:56:00,1.96946,1.96949,1.96945,1.96948,41700001.0
2006-12-20 00:57:00,1.96946,1.96946,1.96934,1.96938,34400000.0
2006-12-20 00:58:00,1.96932,1.96932,1.9691,1.96912,61900001.0
2006-12-20 00:59:00,1.9691,1.9692,1.96906,1.96917,88999999.0
2006-12-20 01:00:00,1.96915,1.96918,1.96915,1.96918,11200000.0
2006-12-20 01:01:00,1.96901,1.96911,1.96893,1.96895,90399999.0
2006-12-20 01:02:00,1.96885,1.96891,1.96871,1.96871,15400000.0
2006-12-20 01:03:00,1.96874,1.96874,1.96861,1.9687,85399999.0
2006-12-20 01:04:00,1.96866,1.96886,1.96862,1.96883,35500000.0
2006-12-20 01:05:00,1.96868,1.9689,1.96851,1.96875,74699999.0
2006-12-20 01:06:00,1.9689,1.96895,1.9689,1.9689,18400000.0
2006-12-20 01:07:00,1.9689,1.96896,1.96883,1.96896,91100000.0
2006-12-20 01:08:00,1.96898,1.9693,1.96898,1.9693,40300000.0
2006-12-20 01:09:00,1.96924,1.96936,1.96917,1.96933,67800000.0
2006-12-20 01:10:00,1.96926,1.96933,1.96926,1.96926,49100000.0
2006-12-20 01:11:00,1.96937,1.96943,1.96935,1.96935,72100001.0
2006-12-20 01:12:00,1.96937,1.9695,1.96937,1.96949,55800001.0
2006-12-20 01:13:00,1.9695,1.96966,1.9695,1.96966,22300000.0
2006-12-20 01:14:00,1.96966,1.96977,1.96966,1.96977,54199999.0
2006-12-20 01:15:00,1.96975,1.96982,1.96968,1.9698,90900001.0
2006-12-20 01:16:00,1.96979,1.96979,1.96973,1.96973,41700000.0
2006-12-20 01:17:00,1.96973,1.96985,1.96973,1.9698,88200001.0
2006-12-20 01:18:00,1.96984,1.96985,1.96977,1.96985,33200000.0
2006-12-20 01:19:00,1.96974,1.96974,1.96974,1.96974,12400000.0
2006-12-20 01:20:00,1.96974,1.96981,1.96974,1.96981,10700000.0
2006-12-20 01:21:00,1.96974,1.96977,1.96973,1.96977,44499998.0
2006-12-20 01:22:00,1.96973,1.96984,1.96973,1.96984,42900002.0
2006-12-20 01:23:00,1.9699,1.96998,1.96984,1.96984,34000000.0
2006-12-20 01:24:00,1.96985,1.96998,1.96985,1.96995,63499999.0
2006-12-20 01:25:00,1.96997,1.97001,1.96993,1.96993,66900001.0
2006-12-20 01:26:00,1.97005,1.97039,1.97005,1.97039,47200000.0
2006-12-20 01:27:00,1.9704,1.97047,1.9704,1.97047,81000000.0
2006-12-20 01:28:00,1.97038,1.97055,1.97031,1.97031,82800000.0
2006-12-20 01:29:00,1.9704,1.9704,1.97029,1.97034,33200000.0
2006-12-20 01:30:00,1.97042,1.97042,1.97035,1.97035,51000001.0
2006-12-20 01:31:00,1.97042,1.97063,1.97039,1.97063,33400000.0
2006-12-20 01:32:00,1.97075,1.97079,1.97058,1.9706,98799999.0
2006-12-20 01:33:00,1.9706,1.97071,1.9706,1.97066,20000000.0
2006-12-20 01:34:00,1.97062,1.97062,1.97044,1.97051,38200000.0
2006-12-20 01:35:00,1.97033,1.97033,1.97006,1.97006,33099999.0
2006-12-20 01:36:00,1.97007,1.97013,1.97006,1.97013,22800000.0
2006-12-20 01:37:00,1.97011,1.97019,1.97004,1.97019,78500000.0
2006-12-20 01:38:00,1.97025,1.97038,1.97025,1.97035,28300000.0
2006-12-20 01:39:00,1.97043,1.97047,1.97042,1.97047,26700000.0
2006-12-20 01:40:00,1.97052,1.97064,1.9704,1.97045,38700000.0
2006-12-20 01:41:00,1.97057,1.971,1.97057,1.97059,85100001.0
2006-12-20 01:42:00,1.97059,1.97102,1.97059,1.97102,44400000.0
2006-12-20 01:43:00,1.97107,1.97113,1.97107,1.97113,52100001.0
2006-12-20 01:44:00,1.9711,1.97121,1.9711,1.97117,62200000.0
2006-12-20 01:45:00,1.97115,1.97115,1.9711,1.9711,94300001.0
2006-12-20 01:46:00,1.97107,1.97107,1.97102,1.97107,54300000.0
2006-12-20 01:47:00,1.9711,1.9711,1.97095,1.97095,52200000.0
2006-12-20 01:48:00,1.9708,1.97082,1.97072,1.97082,6900000.0
2006-12-20 01:49:00,1.97075,1.97079,1.97064,1.97075,33900000.0
2006-12-20 01:50:00,1.97064,1.97064,1.97046,1.97046,32000000.0
2006-12-20 01:51:00,1.97028,1.97036,1.97008,1.97024,71499999.0
2006-12-20 01:52:00,1.9702,1.97026,1.97012,1.97012,107499999.0
2006-12-20 01:53:00,1.97014,1.97021,1.97014,1.97021,12800000.0
2006-12-20 01:54:00,1.97017,1.97029,1.97017,1.97022,31700000.0
2006-12-20 01:55:00,1.97024,1.97032,1.97017,1.97032,103100001.0
2006-12-20 01:56:00,1.97025,1.97025,1.97011,1.97015,18300000.0
2006-12-20 01:57:00,1.97033,1.97058,1.97033,1.97056,71700001.0
2006-12-20 01:58:00,1.97063,1.97077,1.97025,1.97071,117200002.0
2006-12-20 01:59:00,1.97067,1.97075,1.97063,1.97075,39799999.0
2006-12-20 02:00:00,1.97077,1.97079,1.97054,1.9707,72850001.0
2006-12-20 02:01:00,1.97071,1.97096,1.97071,1.97096,57300000.0
2006-12-20 02:02:00,1.97094,1.97094,1.97089,1.97089,9100000.0
2006-12-20 02:03:00,1.97089,1.97097,1.97081,1.97097,51900000.0
2006-12-20 02:04:00,1.97096,1.971,1.97076,1.971,61099999.0
2006-12-20 02:05:00,1.97105,1.97116,1.97095,1.97095,32500000.0
2006-12-20 02:06:00,1.97091,1.97096,1.97079,1.97096,85099999.0
2006-12-20 02:07:00,1.971,1.9711,1.971,1.971,37800000.0
2006-12-20 02:08:00,1.97105,1.97105,1.97087,1.97094,75900001.0
2006-12-20 02:09:00,1.97094,1.97094,1.97072,1.9708,64300000.0
2006-12-20 02:10:00,1.97077,1.97079,1.97068,1.97071,120400000.0
2006-12-20 02:11:00,1.97076,1.97076,1.97059,1.97073,104799998.0
2006-12-20 02:12:00,1.97077,1.97094,1.97077,1.97082,55100000.0
2006-12-20 02:13:00,1.97092,1.97113,1.97084,1.97113,77999999.0
2006-12-20 02:14:00,1.97122,1.97122,1.9711,1.97111,43300000.0
2006-12-20 02:15:00,1.97112,1.97112,1.97093,1.97105,30400000.0
2006-12-20 02:16:00,1.97112,1.97112,1.97101,1.97107,34500000.0
2006-12-20 02:17:00,1.97111,1.97111,1.97097,1.97107,131799998.0
2006-12-20 02:18:00,1.9711,1.97115,1.97105,1.97115,91699999.0
2006-12-20 02:19:00,1.97109,1.97115,1.97104,1.97115,76600002.0
2006-12-20 02:20:00,1.97113,1.97113,1.97101,1.97105,61100000.0
2006-12-20 02:21:00,1.97105,1.97113,1.97099,1.97113,60499999.0
2006-12-20 02:22:00,1.97105,1.97115,1.97104,1.97104,117399998.0
2006-12-20 02:23:00,1.97104,1.9711,1.97085,1.97098,97700000.0
2006-12-20 02:24:00,1.97103,1.97103,1.97073,1.97089,15700000.0
2006-12-20 02:25:00,1.97081,1.97085,1.97078,1.97078,24200000.0
2006-12-20 02:26:00,1.97074,1.97082,1.9706,1.97076,51700000.0
2006-12-20 02:27:00,1.97071,1.97091,1.97071,1.9709,32400000.0
2006-12-20 02:28:00,1.97078,1.97087,1.97078,1.97087,39900000.0
2006-12-20 02:29:00,1.97086,1.97088,1.9708,1.97088,63999998.0
2006-12-20 02:30:00,1.97088,1.97099,1.97085,1.97099,144100000.0
2006-12-20 02:31:00,1.97097,1.97097,1.97057,1.97097,32900000.0
2006-12-20 02:32:00,1.97088,1.97088,1.97081,1.97081,69700001.0
2006-12-20 02:33:00,1.97074,1.97089,1.97074,1.9708,24200000.0
2006-12-20 02:34:00,1.97075,1.97081,1.97071,1.97071,54700001.0
2006-12-20 02:35:00,1.97073,1.97083,1.97067,1.9708,43000000.0
2006-12-20 02:36:00,1.9707,1.97079,1.9707,1.97078,59999998.0
2006-12-20 02:37:00,1.97087,1.97087,1.97085,1.97085,2200000.0
2006-12-20 02:38:00,1.97072,1.97075,1.97068,1.97075,61400000.0
2006-12-20 02:39:00,1.97076,1.97083,1.97069,1.97083,79900000.0
2006-12-20 02:40:00,1.9707,1.9707,1.97053,1.97064,40799999.0
2006-12-20 02:41:00,1.97085,1.97089,1.97064,1.97067,66300001.0
2006-12-20 02:42:00,1.97101,1.97101,1.97089,1.97089,63399999.0
2006-12-20 02:43:00,1.97084,1.97093,1.97084,1.97089,42200000.0
2006-12-20 02:44:00,1.97086,1.97099,1.9708,1.97082,55299999.0
2006-12-20 02:45:00,1.97076,1.97084,1.97076,1.97081,26000000.0
2006-12-20 02:46:00,1.97089,1.97114,1.97089,1.97114,81699999.0
2006-12-20 02:47:00,1.97125,1.97125,1.9712,1.9712,13300000.0
2006-12-20 02:48:00,1.97126,1.97126,1.97105,1.97117,69899999.0
2006-12-20 02:49:00,1.97118,1.97121,1.97112,1.97118,81000001.0
2006-12-20 02:50:00,1.97115,1.97121,1.97106,1.97121,52400000.0
2006-12-20 02:51:00,1.97114,1.97125,1.97107,1.97125,37500000.0
2006-12-20 02:52:00,1.97117,1.97117,1.97107,1.97115,116099999.0
2006-12-20 02:53:00,1.97118,1.9713,1.97114,1.97126,48700000.0
2006-12-20 02:54:00,1.97138,1.9717,1.97138,1.9717,86199999.0
2006-12-20 02:55:00,1.97181,1.97184,1.97181,1.97184,3200000.0
2006-12-20 02:56:00,1.97203,1.97203,1.97184,1.9719,131999999.0
2006-12-20 02:57:00,1.97192,1.97192,1.97173,1.97173,104400000.0
2006-12-20 02:58:00,1.97189,1.97238,1.97189,1.97233,58500000.0
2006-12-20 02:59:00,1.9724,1.97253,1.97238,1.97246,80199999.0
2006-12-20 03:00:00,1.97254,1.97262,1.97243,1.97243,72299999.0
2006-12-20 03:01:00,1.97256,1.97262,1.97255,1.97258,56599999.0
2006-12-20 03:02:00,1.97249,1.97267,1.97249,1.97255,43299999.0
2006-12-20 03:03:00,1.97257,1.97257,1.97243,1.97253,15300000.0
2006-12-20 03:04:00,1.97253,1.97259,1.97244,1.97259,40200000.0
2006-12-20 03:05:00,1.97247,1.97247,1.97229,1.97229,26300000.0
2006-12-20 03:06:00,1.97223,1.97229,1.97213,1.97213,101400000.0
2006-12-20 03:07:00,1.97219,1.97229,1.97219,1.97227,27200000.0
2006-12-20 03:08:00,1.97233,1.97233,1.9722,1.97229,20700000.0
2006-12-20 03:09:00,1.97235,1.97235,1.97225,1.97235,27400000.0
2006-12-20 03:10:00,1.97232,1.97232,1.97221,1.97221,84200001.0
2006-12-20 03:11:00,1.97227,1.97227,1.97213,1.97213,45399999.0
2006-12-20 03:12:00,1.97222,1.97222,1.97206,1.97206,29300000.0
2006-12-20 03:13:00,1.97214,1.97214,1.97192,1.97192,27900000.0
2006-12-20 03:14:00,1.97198,1.97198,1.9719,1.9719,27200000.0
2006-12-20 03:15:00,1.97193,1.97193,1.97182,1.97182,37699998.0
2006-12-20 03:16:00,1.97187,1.97191,1.97185,1.97185,36000000.0
2006-12-20 03:17:00,1.97183,1.97191,1.97183,1.97188,65200001.0
2006-12-20 03:18:00,1.97147,1.9719,1.97147,1.97179,52500001.0
2006-12-20 03:19:00,1.9718,1.97189,1.97175,1.97186,39200000.0
2006-12-20 03:20:00,1.97191,1.97191,1.97184,1.97184,22300000.0
2006-12-20 03:21:00,1.97184,1.97197,1.97184,1.97191,54300001.0
2006-12-20 03:22:00,1.972,1.97224,1.972,1.9721,32900000.0
2006-12-20 03:23:00,1.97208,1.97227,1.97207,1.97227,72200000.0
2006-12-20 03:24:00,1.97245,1.97257,1.97245,1.97249,85899998.0
2006-12-20 03:25:00,1.97248,1.97251,1.97241,1.97241,34700000.0
2006-12-20 03:26:00,1.9724,1.97251,1.9724,1.9725,51300000.0
2006-12-20 03:27:00,1.97245,1.97251,1.97242,1.97242,58500001.0
2006-12-20 03:28:00,1.97238,1.97238,1.97233,1.97238,84800001.0
2006-12-20 03:29:00,1.97242,1.97243,1.97228,1.97243,49400000.0
2006-12-20 03:30:00,1.97237,1.97237,1.97229,1.97235,33200000.0
2006-12-20 03:31:00,1.97233,1.97241,1.97224,1.97232,60300001.0
2006-12-20 03:32:00,1.97228,1.97236,1.97228,1.97236,110999998.0
2006-12-20 03:33:00,1.9723,1.97237,1.97228,1.97233,58800001.0
2006-12-20 03:34:00,1.97217,1.9723,1.97217,1.9723,23200000.0
2006-12-20 03:35:00,1.97227,1.97233,1.97227,1.97227,29200000.0
2006-12-20 03:36:00,1.9722,1.97225,1.97213,1.97213,50000000.0
2006-12-20 03:37:00,1.97205,1.9721,1.97192,1.9721,40900000.0
2006-12-20 03:38:00,1.97207,1.97215,1.972,1.9721,75300001.0
2006-12-20 03:39:00,1.97218,1.97223,1.97216,1.97218,57700000.0
2006-12-20 03:40:00,1.97213,1.97228,1.97213,1.97225,109500002.0
2006-12-20 03:41:00,1.97232,1.97262,1.97232,1.97252,72599999.0
2006-12-20 03:42:00,1.97244,1.97254,1.97243,1.9725,59099999.0
2006-12-20 03:43:00,1.9726,1.9726,1.97243,1.97257,29100000.0
2006-12-20 03:44:00,1.9727,1.97313,1.9727,1.97309,25500000.0
2006-12-20 03:45:00,1.97312,1.97336,1.97312,1.97336,29800000.0
2006-12-20 03:46:00,1.97349,1.97349,1.97323,1.97323,53800000.0
2006-12-20 03:47:00,1.97326,1.97331,1.97313,1.97313,60300001.0
2006-12-20 03:48:00,1.97307,1.97321,1.97305,1.97321,38800000.0
2006-12-20 03:49:00,1.97327,1.97339,1.97327,1.97332,40599999.0
2006-12-20 03:50:00,1.97332,1.97339,1.97326,1.97326,67200001.0
2006-12-20 03:51:00,1.97327,1.97339,1.97327,1.9733,71099998.0
2006-12-20 03:52:00,1.97329,1.97333,1.97322,1.9733,47700000.0
2006-12-20 03:53:00,1.97327,1.97328,1.97304,1.97304,111699999.0
2006-12-20 03:54:00,1.97305,1.97306,1.97291,1.97291,51700000.0
2006-12-20 03:55:00,1.97288,1.97288,1.97286,1.97288,20900000.0
2006-12-20 03:56:00,1.97287,1.97287,1.97271,1.97277,64600000.0
2006-12-20 03:57:00,1.97272,1.97272,1.97266,1.97269,41400000.0
2006-12-20 03:58:00,1.97269,1.97278,1.97261,1.97277,76500001.0
2006-12-20 03:59:00,1.97267,1.97275,1.97263,1.97275,39000000.0
2006-12-20 04:00:00,1.97271,1.97271,1.97269,1.97269,17300000.0
2006-12-20 04:01:00,1.97265,1.97276,1.97258,1.97267,86399998.0
2006-12-20 04:02:00,1.97267,1.97267,1.97263,1.97263,7200000.0
2006-12-20 04:03:00,1.97253,1.97258,1.97252,1.97258,30000000.0
2006-12-20 04:04:00,1.97253,1.97254,1.97243,1.97243,13800000.0
2006-12-20 04:05:00,1.97242,1.97253,1.97242,1.97253,29200000.0
2006-12-20 04:06:00,1.97242,1.9725,1.97234,1.97248,78800000.0
2006-12-20 04:07:00,1.97247,1.97254,1.97234,1.97234,41700000.0
2006-12-20 04:08:00,1.97246,1.97253,1.9724,1.97253,48800000.0
2006-12-20 04:09:00,1.97251,1.97251,1.97239,1.97247,70600001.0
2006-12-20 04:10:00,1.97241,1.97241,1.97226,1.97229,20600000.0
2006-12-20 04:11:00,1.97237,1.97241,1.97233,1.97233,39000000.0
2006-12-20 04:12:00,1.97237,1.97242,1.97237,1.97238,13800000.0
2006-12-20 04:13:00,1.97242,1.97242,1.97224,1.97225,62999999.0
2006-12-20 04:14:00,1.97233,1.97246,1.97228,1.97228,74400000.0
2006-12-20 04:15:00,1.97238,1.97242,1.97228,1.97242,66200001.0
2006-12-20 04:16:00,1.9724,1.97245,1.9724,1.9724,65500000.0
2006-12-20 04:17:00,1.97242,1.97246,1.97242,1.97246,21900000.0
2006-12-20 04:18:00,1.97267,1.97293,1.97267,1.97293,19700000.0
2006-12-20 04:19:00,1.97304,1.97304,1.97296,1.97296,27000000.0
2006-12-20 04:20:00,1.97288,1.97302,1.97288,1.97298,74999998.0
2006-12-20 04:21:00,1.97303,1.97303,1.97295,1.97295,66899999.0
2006-12-20 04:22:00,1.97288,1.97294,1.9728,1.97294,79700000.0
2006-12-20 04:23:00,1.97292,1.97292,1.97284,1.97288,80300001.0
2006-12-20 04:24:00,1.9729,1.97295,1.9729,1.9729,69100000.0
2006-12-20 04:25:00,1.9728,1.97283,1.97279,1.97281,75199998.0
2006-12-20 04:26:00,1.97278,1.97278,1.97259,1.9727,56000001.0
2006-12-20 04:27:00,1.9727,1.97271,1.97255,1.97271,75999999.0
2006-12-20 04:28:00,1.97268,1.97274,1.97264,1.97268,134600002.0
2006-12-20 04:29:00,1.97265,1.97272,1.97246,1.97248,97500000.0
2006-12-20 04:30:00,1.97247,1.97266,1.97247,1.97255,50800000.0
2006-12-20 04:31:00,1.97257,1.97263,1.97247,1.97251,110600001.0
2006-12-20 04:32:00,1.97242,1.97248,1.97242,1.97243,50500000.0
2006-12-20 04:33:00,1.9725,1.97257,1.97238,1.97238,52900000.0
2006-12-20 04:34:00,1.9725,1.9725,1.9725,1.9725,9500000.0
2006-12-20 04:35:00,1.97243,1.97259,1.97243,1.97255,70600000.0
2006-12-20 04:36:00,1.9725,1.97259,1.9724,1.97248,39500000.0
2006-12-20 04:37:00,1.97243,1.97256,1.97233,1.97255,65699999.0
2006-12-20 04:38:00,1.97259,1.97263,1.97254,1.97257,37300001.0
2006-12-20 04:39:00,1.97259,1.97259,1.97256,1.97256,5200000.0
2006-12-20 04:40:00,1.97266,1.97266,1.97252,1.97252,56800000.0
2006-12-20 04:41:00,1.97248,1.97252,1.97248,1.97252,15100000.0
2006-12-20 04:42:00,1.97247,1.97264,1.97247,1.97258,50300001.0
2006-12-20 04:43:00,1.9726,1.97269,1.9726,1.97265,61100001.0
2006-12-20 04:44:00,1.97258,1.97278,1.97256,1.97264,119100002.0
2006-12-20 04:45:00,1.97267,1.97283,1.97263,1.97267,24400000.0
2006-12-20 04:46:00,1.97279,1.97279,1.97276,1.97276,11200000.0
2006-12-20 04:47:00,1.97283,1.97298,1.97283,1.97289,55400000.0
2006-12-20 04:48:00,1.97298,1.97298,1.97282,1.97282,14000000.0
2006-12-20 04:49:00,1.97275,1.9729,1.97267,1.9729,28200000.0
2006-12-20 04:50:00,1.97297,1.973,1.97289,1.97298,55499999.0
2006-12-20 04:51:00,1.97289,1.97299,1.97288,1.97288,60600001.0
2006-12-20 04:52:00,1.973,1.9731,1.973,1.9731,80000000.0
2006-12-20 04:53:00,1.97308,1.97322,1.97303,1.97322,48299999.0
2006-12-20 04:54:00,1.97329,1.97348,1.97323,1.97337,87600000.0
2006-12-20 04:55:00,1.97341,1.97356,1.97341,1.97356,52700000.0
2006-12-20 04:56:00,1.97347,1.97356,1.97314,1.97329,71699999.0
2006-12-20 04:57:00,1.97351,1.97354,1.97346,1.97347,19500000.0
2006-12-20 04:58:00,1.97333,1.97343,1.97333,1.97339,116300001.0
2006-12-20 04:59:00,1.97338,1.97351,1.97338,1.97344,53900000.0
2006-12-20 05:00:00,1.97342,1.97345,1.9734,1.9734,12000000.0
2006-12-20 05:01:00,1.97337,1.97352,1.97337,1.97347,66600000.0
2006-12-20 05:02:00,1.97355,1.97363,1.97355,1.9736,42400000.0
2006-12-20 05:03:00,1.97342,1.97347,1.97338,1.97338,50300000.0
2006-12-20 05:04:00,1.97325,1.97337,1.97325,1.97331,87700002.0
2006-12-20 05:05:00,1.9734,1.97349,1.97332,1.97343,53600000.0
2006-12-20 05:06:00,1.97337,1.97345,1.97337,1.9734,27800000.0
2006-12-20 05:07:00,1.97347,1.97348,1.97337,1.97337,88700000.0
2006-12-20 05:08:00,1.97337,1.97338,1.97337,1.97338,20300000.0
2006-12-20 05:09:00,1.97325,1.97343,1.97323,1.97343,97800001.0
2006-12-20 05:10:00,1.97339,1.97342,1.97339,1.97339,19000000.0
2006-12-20 05:11:00,1.97323,1.97323,1.97312,1.97312,7500000.0
2006-12-20 05:12:00,1.97304,1.9732,1.973,1.97317,78799999.0
2006-12-20 05:13:00,1.97313,1.97333,1.97313,1.97333,19800000.0
2006-12-20 05:14:00,1.97335,1.97338,1.97331,1.97331,164700000.0
2006-12-20 05:15:00,1.97333,1.97335,1.97325,1.9733,63600000.0
2006-12-20 05:16:00,1.97328,1.97335,1.97325,1.9733,30800000.0
2006-12-20 05:17:00,1.97335,1.97335,1.97318,1.97318,58499998.0
2006-12-20 05:18:00,1.97317,1.97325,1.97311,1.97313,43100000.0
2006-12-20 05:19:00,1.97312,1.9732,1.97308,1.97313,79299998.0
2006-12-20 05:20:00,1.97305,1.97312,1.97305,1.9731,77500000.0
2006-12-20 05:21:00,1.97313,1.97324,1.97313,1.97318,19300000.0
2006-12-20 05:22:00,1.97323,1.97323,1.97314,1.97316,62599999.0
2006-12-20 05:23:00,1.97316,1.97316,1.97311,1.97311,39000000.0
2006-12-20 05:24:00,1.97308,1.97317,1.97308,1.97317,37600000.0
2006-12-20 05:25:00,1.9731,1.97315,1.9731,1.97315,31900000.0
2006-12-20 05:26:00,1.97312,1.97319,1.97311,1.97315,54900000.0
2006-12-20 05:27:00,1.97312,1.97313,1.97293,1.97308,42900000.0
2006-12-20 05:28:00,1.97315,1.97315,1.97302,1.97303,41600000.0
2006-12-20 05:29:00,1.9731,1.9731,1.97305,1.9731,32700000.0
2006-12-20 05:30:00,1.97312,1.97319,1.97301,1.97301,48399999.0
2006-12-20 05:31:00,1.97298,1.97303,1.97298,1.97301,8900000.0
2006-12-20 05:32:00,1.97303,1.97314,1.97295,1.97314,80099999.0
2006-12-20 05:33:00,1.97311,1.97311,1.973,1.97308,26300000.0
2006-12-20 05:34:00,1.97315,1.97331,1.9729,1.97331,133100000.0
2006-12-20 05:35:00,1.97332,1.97334,1.97324,1.97326,80099999.0
2006-12-20 05:36:00,1.97326,1.97341,1.97326,1.97341,74699999.0
2006-12-20 05:37:00,1.97335,1.97336,1.97333,1.97333,36300000.0
2006-12-20 05:38:00,1.97348,1.97348,1.97343,1.97343,25900000.0
2006-12-20 05:39:00,1.97339,1.97344,1.97331,1.97336,73600000.0
2006-12-20 05:40:00,1.97342,1.97345,1.97329,1.9734,85200000.0
2006-12-20 05:41:00,1.97337,1.97347,1.97337,1.97343,62800000.0
2006-12-20 05:42:00,1.97352,1.97363,1.97347,1.97347,53900000.0
2006-12-20 05:43:00,1.97354,1.97361,1.97354,1.97354,54500000.0
2006-12-20 05:44:00,1.97352,1.97352,1.97342,1.97345,55700000.0
2006-12-20 05:45:00,1.97339,1.97351,1.97339,1.97342,53600000.0
2006-12-20 05:46:00,1.97333,1.97337,1.97333,1.97337,20499999.0
2006-12-20 05:47:00,1.97342,1.97349,1.9734,1.97343,41100000.0
2006-12-20 05:48:00,1.97341,1.9736,1.97338,1.9736,62499999.0
2006-12-20 05:49:00,1.97353,1.97361,1.97353,1.97358,60700001.0
2006-12-20 05:50:00,1.9736,1.9736,1.97344,1.9735,46800001.0
2006-12-20 05:51:00,1.97345,1.97353,1.97344,1.97353,48200001.0
2006-12-20 05:52:00,1.97352,1.97353,1.97343,1.97348,70700002.0
2006-12-20 05:53:00,1.97339,1.97366,1.97334,1.97366,76200000.0
2006-12-20 05:54:00,1.97363,1.97371,1.97356,1.97367,64300001.0
2006-12-20 05:55:00,1.9736,1.97365,1.9736,1.9736,112600001.0
2006-12-20 05:56:00,1.97352,1.97361,1.97352,1.97357,62000000.0
2006-12-20 05:57:00,1.97357,1.97363,1.97356,1.97363,45600000.0
2006-12-20 05:58:00,1.97362,1.97362,1.97347,1.97358,74700000.0
2006-12-20 05:59:00,1.97358,1.9736,1.97353,1.97359,78900001.0
2006-12-20 06:00:00,1.97363,1.97363,1.9735,1.97352,34500000.0
2006-12-20 06:01:00,1.97362,1.97362,1.97356,1.97358,15900000.0
2006-12-20 06:02:00,1.9736,1.9736,1.97355,1.9736,16400000.0
2006-12-20 06:03:00,1.97368,1.97368,1.97355,1.97365,60700001.0
2006-12-20 06:04:00,1.97362,1.97371,1.9735,1.97371,41500000.0
2006-12-20 06:05:00,1.97368,1.97368,1.97361,1.97361,47800000.0
2006-12-20 06:06:00,1.97355,1.97365,1.97355,1.9736,92099998.0
2006-12-20 06:07:00,1.9736,1.9736,1.97344,1.97356,50100000.0
2006-12-20 06:08:00,1.9736,1.97365,1.9736,1.97365,14500000.0
2006-12-20 06:09:00,1.97356,1.97356,1.97345,1.97351,83400002.0
2006-12-20 06:10:00,1.97354,1.97361,1.97352,1.97358,66500000.0
2006-12-20 06:11:00,1.97354,1.97358,1.97348,1.97358,59699999.0
2006-12-20 06:12:00,1.9736,1.9736,1.97345,1.9735,101299999.0
2006-12-20 06:13:00,1.97347,1.97358,1.97347,1.97355,70799999.0
2006-12-20 06:14:00,1.97354,1.97356,1.97354,1.97356,12900000.0
2006-12-20 06:15:00,1.97368,1.97371,1.97357,1.97367,32300000.0
2006-12-20 06:16:00,1.97363,1.97377,1.97361,1.97364,58200000.0
2006-12-20 06:17:00,1.97368,1.97368,1.97356,1.97368,45600000.0
2006-12-20 06:18:00,1.97369,1.97369,1.97364,1.97368,11100000.0
2006-12-20 06:19:00,1.97363,1.97366,1.97362,1.97363,54300000.0
2006-12-20 06:20:00,1.97362,1.97362,1.97356,1.97356,7800000.0
2006-12-20 06:21:00,1.97351,1.9737,1.97351,1.97361,53500000.0
2006-12-20 06:22:00,1.97362,1.97374,1.97361,1.97368,63400000.0
2006-12-20 06:23:00,1.97365,1.97365,1.9735,1.9735,32800000.0
2006-12-20 06:24:00,1.9735,1.97353,1.97341,1.97344,62900000.0
2006-12-20 06:25:00,1.97353,1.97353,1.97347,1.97353,15500000.0
2006-12-20 06:26:00,1.9736,1.97366,1.97352,1.97359,73699999.0
2006-12-20 06:27:00,1.97363,1.97371,1.97361,1.9737,30700000.0
2006-12-20 06:28:00,1.9736,1.97368,1.9736,1.9736,12400000.0
2006-12-20 06:29:00,1.97362,1.97372,1.97358,1.97372,20600000.0
2006-12-20 06:30:00,1.97365,1.97365,1.97358,1.97361,51000000.0
2006-12-20 06:31:00,1.97354,1.97356,1.97344,1.97344,42500000.0
2006-12-20 06:32:00,1.97342,1.97345,1.97336,1.9734,100400000.0
2006-12-20 06:33:00,1.97338,1.97338,1.97333,1.97333,43600000.0
2006-12-20 06:34:00,1.97327,1.97342,1.97327,1.97339,90500000.0
2006-12-20 06:35:00,1.97341,1.97351,1.97337,1.97349,39900000.0
2006-12-20 06:36:00,1.97337,1.97339,1.97327,1.97327,34000000.0
2006-12-20 06:37:00,1.97325,1.97332,1.97325,1.97325,60500000.0
2006-12-20 06:38:00,1.97332,1.97333,1.97332,1.97333,42199998.0
2006-12-20 06:39:00,1.97332,1.9734,1.97329,1.97331,74000000.0
2006-12-20 06:40:00,1.97335,1.97335,1.97332,1.97332,3600000.0
2006-12-20 06:41:00,1.97335,1.97335,1.97326,1.9733,88399998.0
2006-12-20 06:42:00,1.97332,1.97333,1.97332,1.97332,47900000.0
2006-12-20 06:43:00,1.97335,1.97335,1.9733,1.9733,12300000.0
2006-12-20 06:44:00,1.97327,1.97328,1.97315,1.97318,77900003.0
2006-12-20 06:45:00,1.97318,1.97323,1.9731,1.9731,58100000.0
2006-12-20 06:46:00,1.97308,1.97309,1.97294,1.97309,17900000.0
2006-12-20 06:47:00,1.97309,1.9732,1.97309,1.9731,46300000.0
2006-12-20 06:48:00,1.97313,1.97313,1.973,1.97313,39900000.0
2006-12-20 06:49:00,1.97307,1.97307,1.97294,1.97295,38500000.0
2006-12-20 06:50:00,1.97303,1.97303,1.97285,1.973,29200000.0
2006-12-20 06:51:00,1.97294,1.97304,1.9729,1.97292,85900003.0
2006-12-20 06:52:00,1.97288,1.97291,1.9726,1.97291,47999999.0
2006-12-20 06:53:00,1.97296,1.97299,1.97283,1.97295,96899999.0
2006-12-20 06:54:00,1.97297,1.97303,1.97293,1.97303,46399999.0
2006-12-20 06:55:00,1.973,1.973,1.973,1.973,200000.0
2006-12-20 06:56:00,1.97299,1.97315,1.97299,1.97315,130800001.0
2006-12-20 06:57:00,1.973,1.973,1.97295,1.97295,30599999.0
2006-12-20 06:58:00,1.97295,1.97295,1.97295,1.97295,9600000.0
2006-12-20 06:59:00,1.97288,1.97288,1.97273,1.97273,49999999.0
2006-12-20 07:00:00,1.97293,1.97296,1.97288,1.97288,22900000.0
2006-12-20 07:01:00,1.97289,1.973,1.97287,1.97298,78900002.0
2006-12-20 07:02:00,1.97301,1.9731,1.97295,1.97304,152800001.0
2006-12-20 07:03:00,1.97302,1.97326,1.97302,1.97326,118099997.0
2006-12-20 07:04:00,1.97331,1.97331,1.97324,1.97324,29500000.0
2006-12-20 07:05:00,1.97315,1.9734,1.97315,1.9734,61399999.0
2006-12-20 07:06:00,1.97332,1.97332,1.973,1.973,50900000.0
2006-12-20 07:07:00,1.97314,1.97314,1.97307,1.97307,22400000.0
2006-12-20 07:08:00,1.97309,1.97321,1.97309,1.97321,45100000.0
2006-12-20 07:09:00,1.97315,1.97315,1.97294,1.97295,67600000.0
2006-12-20 07:10:00,1.9729,1.97295,1.9729,1.97295,3200000.0
2006-12-20 07:11:00,1.97288,1.97292,1.97283,1.97284,47400000.0
2006-12-20 07:12:00,1.97293,1.97293,1.9729,1.9729,24600000.0
2006-12-20 07:13:00,1.97292,1.97292,1.97276,1.97284,102800000.0
2006-12-20 07:14:00,1.97285,1.97295,1.97285,1.9729,82800000.0
2006-12-20 07:15:00,1.97293,1.97293,1.97275,1.97293,74600001.0
2006-12-20 07:16:00,1.97293,1.97308,1.97283,1.9729,68300000.0
2006-12-20 07:17:00,1.97294,1.97294,1.9728,1.97287,69800000.0
2006-12-20 07:18:00,1.97282,1.97287,1.97282,1.97287,3400000.0
2006-12-20 07:19:00,1.97288,1.97293,1.97284,1.97285,53400000.0
2006-12-20 07:20:00,1.97287,1.97294,1.97281,1.97288,53500000.0
2006-12-20 07:21:00,1.97281,1.97291,1.97281,1.97291,62500000.0
2006-12-20 07:22:00,1.97287,1.97287,1.97279,1.97279,43200000.0
2006-12-20 07:23:00,1.97291,1.97298,1.97277,1.97292,60100000.0
2006-12-20 07:24:00,1.97292,1.97299,1.97259,1.97284,62200000.0
2006-12-20 07:25:00,1.97288,1.97289,1.97272,1.9728,75799998.0
2006-12-20 07:26:00,1.97281,1.97293,1.97281,1.97293,99200001.0
2006-12-20 07:27:00,1.97285,1.97295,1.97285,1.97288,89300001.0
2006-12-20 07:28:00,1.9728,1.97285,1.97246,1.97276,43700000.0
2006-12-20 07:29:00,1.97295,1.97295,1.97295,1.97295,9250000.0
2006-12-20 07:30:00,1.97292,1.97292,1.9728,1.97292,73800000.0
2006-12-20 07:31:00,1.97288,1.9729,1.97283,1.97286,48900000.0
2006-12-20 07:32:00,1.9729,1.97296,1.97282,1.97282,50300000.0
2006-12-20 07:33:00,1.97287,1.97294,1.97285,1.97294,50400001.0
2006-12-20 07:34:00,1.9729,1.97295,1.97288,1.9729,64700001.0
2006-12-20 07:35:00,1.9729,1.9729,1.97263,1.97269,146500000.0
2006-12-20 07:36:00,1.97277,1.97277,1.97256,1.97256,49000000.0
2006-12-20 07:37:00,1.97253,1.97258,1.97253,1.97258,15800000.0
2006-12-20 07:38:00,1.97239,1.97239,1.97237,1.97237,19500000.0
2006-12-20 07:39:00,1.97212,1.97219,1.9721,1.9721,51699998.0
2006-12-20 07:40:00,1.97207,1.9722,1.97174,1.9718,90500000.0
2006-12-20 07:41:00,1.97174,1.97191,1.97174,1.97185,71300000.0
2006-12-20 07:42:00,1.97185,1.97196,1.97185,1.97185,47300000.0
2006-12-20 07:43:00,1.97197,1.97198,1.97184,1.97198,105499998.0
2006-12-20 07:44:00,1.97205,1.97223,1.97205,1.97223,86600001.0
2006-12-20 07:45:00,1.97232,1.97232,1.97213,1.97213,42300000.0
2006-12-20 07:46:00,1.97211,1.97228,1.97211,1.97228,39599999.0
2006-12-20 07:47:00,1.97218,1.97218,1.97217,1.97217,6200000.0
2006-12-20 07:48:00,1.97209,1.97225,1.97199,1.97212,62600000.0
2006-12-20 07:49:00,1.9721,1.9721,1.97196,1.97204,87000003.0
2006-12-20 07:50:00,1.97196,1.97196,1.97191,1.97191,35900000.0
2006-12-20 07:51:00,1.97195,1.97196,1.97188,1.97188,9300000.0
2006-12-20 07:52:00,1.97191,1.97194,1.97188,1.97194,34500001.0
2006-12-20 07:53:00,1.97188,1.97188,1.97188,1.97188,31400000.0
2006-12-20 07:54:00,1.97192,1.97192,1.97181,1.97185,69900000.0
2006-12-20 07:55:00,1.97189,1.97195,1.97181,1.97181,12400000.0
2006-12-20 07:56:00,1.97195,1.97195,1.97193,1.97193,22600000.0
2006-12-20 07:57:00,1.97194,1.97194,1.9718,1.97182,67500001.0
2006-12-20 07:58:00,1.97182,1.972,1.97177,1.972,83000001.0
2006-12-20 07:59:00,1.97197,1.97203,1.97191,1.97203,65899999.0
2006-12-20 08:00:00,1.97196,1.97207,1.97189,1.97207,48500000.0
2006-12-20 08:01:00,1.97211,1.97211,1.97178,1.9718,83200000.0
2006-12-20 08:02:00,1.97187,1.97196,1.97183,1.97187,76000000.0
2006-12-20 08:03:00,1.97187,1.97197,1.97187,1.97196,35100000.0
2006-12-20 08:04:00,1.972,1.97205,1.97195,1.97205,56500000.0
2006-12-20 08:05:00,1.97205,1.9722,1.97189,1.9722,100700000.0
2006-12-20 08:06:00,1.9721,1.9722,1.97208,1.9722,94300000.0
2006-12-20 08:07:00,1.97208,1.97209,1.97201,1.97202,51899998.0
2006-12-20 08:08:00,1.97204,1.97214,1.97202,1.97204,38000000.0
2006-12-20 08:09:00,1.97197,1.97211,1.97197,1.97211,118199999.0
2006-12-20 08:10:00,1.97205,1.97213,1.972,1.97213,86500000.0
2006-12-20 08:11:00,1.97215,1.97215,1.9721,1.9721,77300001.0
2006-12-20 08:12:00,1.97209,1.9721,1.97197,1.972,109000000.0
2006-12-20 08:13:00,1.97222,1.97233,1.97181,1.97191,38200000.0
2006-12-20 08:14:00,1.972,1.972,1.972,1.972,5100000.0
2006-12-20 08:15:00,1.97205,1.97205,1.97193,1.972,96800002.0
2006-12-20 08:16:00,1.97194,1.97206,1.97194,1.97206,26800000.0
2006-12-20 08:17:00,1.97212,1.97224,1.97212,1.97221,23100000.0
2006-12-20 08:18:00,1.97218,1.97222,1.97211,1.97218,30400000.0
2006-12-20 08:19:00,1.97217,1.97218,1.97207,1.97218,82300000.0
2006-12-20 08:20:00,1.97223,1.97223,1.97206,1.97222,77000000.0
2006-12-20 08:21:00,1.9722,1.97222,1.97214,1.97216,75899997.0
2006-12-20 08:22:00,1.97225,1.97225,1.97225,1.97225,36899998.0
2006-12-20 08:23:00,1.97225,1.97225,1.97225,1.97225,4400000.0
2006-12-20 08:24:00,1.97217,1.97229,1.97202,1.97229,91100002.0
2006-12-20 08:25:00,1.97224,1.97232,1.97218,1.97232,77199999.0
2006-12-20 08:26:00,1.97232,1.97235,1.97225,1.9723,95799999.0
2006-12-20 08:27:00,1.97228,1.97234,1.97218,1.97218,53499999.0
2006-12-20 08:28:00,1.97206,1.97221,1.97206,1.97217,94800000.0
2006-12-20 08:29:00,1.97219,1.97223,1.97215,1.97223,59800001.0
2006-12-20 08:30:00,1.97226,1.97256,1.97226,1.97251,43199999.0
2006-12-20 08:31:00,1.97246,1.97354,1.97246,1.97354,68000000.0
2006-12-20 08:32:00,1.97357,1.97357,1.97326,1.97326,51300000.0
2006-12-20 08:33:00,1.97317,1.97317,1.97303,1.9731,58900000.0
2006-12-20 08:34:00,1.97315,1.97325,1.97315,1.9732,43499999.0
2006-12-20 08:35:00,1.97323,1.97323,1.97313,1.97318,69799998.0
2006-12-20 08:36:00,1.97331,1.97347,1.97331,1.97347,8500000.0
2006-12-20 08:37:00,1.97358,1.9738,1.97354,1.9738,55500000.0
2006-12-20 08:38:00,1.97381,1.97381,1.97374,1.97374,9800000.0
2006-12-20 08:39:00,1.97368,1.97368,1.97355,1.97358,95999997.0
2006-12-20 08:40:00,1.97361,1.97372,1.9736,1.97363,82499999.0
2006-12-20 08:41:00,1.97367,1.9737,1.97353,1.97353,94300001.0
2006-12-20 08:42:00,1.97356,1.97364,1.97353,1.97364,55500000.0
2006-12-20 08:43:00,1.97363,1.97363,1.97348,1.97356,61400000.0
2006-12-20 08:44:00,1.97355,1.97357,1.97347,1.97347,49300001.0
2006-12-20 08:45:00,1.97356,1.97371,1.97343,1.97371,25000000.0
2006-12-20 08:46:00,1.97378,1.97389,1.97377,1.97383,35300000.0
2006-12-20 08:47:00,1.9739,1.974,1.9739,1.97391,59900000.0
2006-12-20 08:48:00,1.97395,1.97395,1.97385,1.97385,90600000.0
2006-12-20 08:49:00,1.9739,1.9739,1.97365,1.97365,36600000.0
2006-12-20 08:50:00,1.9736,1.97372,1.9736,1.97372,55546994.0
2006-12-20 08:51:00,1.97368,1.97373,1.97356,1.97373,93799999.0
2006-12-20 08:52:00,1.9737,1.97383,1.9737,1.97383,35399999.0
2006-12-20 08:53:00,1.97379,1.97379,1.97373,1.97373,5300000.0
2006-12-20 08:54:00,1.97368,1.97368,1.97362,1.97362,33600000.0
2006-12-20 08:55:00,1.97369,1.97397,1.97369,1.97395,136400001.0
2006-12-20 08:56:00,1.97391,1.97391,1.97375,1.97375,26400000.0
2006-12-20 08:57:00,1.97393,1.97393,1.97392,1.97392,43399998.0
2006-12-20 08:58:00,1.97393,1.97396,1.97388,1.97396,16400000.0
2006-12-20 08:59:00,1.97411,1.97435,1.97411,1.97435,73100000.0
2006-12-20 09:00:00,1.97439,1.97444,1.97433,1.97433,76900000.0
2006-12-20 09:01:00,1.97443,1.97445,1.97436,1.97436,85700000.0
2006-12-20 09:02:00,1.97441,1.9746,1.97441,1.97451,49900000.0
2006-12-20 09:03:00,1.97458,1.97464,1.9745,1.97464,84200002.0
2006-12-20 09:04:00,1.97456,1.97456,1.97419,1.97419,90600002.0
2006-12-20 09:05:00,1.97417,1.97433,1.97417,1.97433,70899999.0
2006-12-20 09:06:00,1.97435,1.97435,1.9741,1.97412,66500001.0
2006-12-20 09:07:00,1.97402,1.97402,1.97367,1.97367,30500000.0
2006-12-20 09:08:00,1.97368,1.97386,1.97333,1.97337,69600000.0
2006-12-20 09:09:00,1.97337,1.97337,1.97322,1.97325,36100000.0
2006-12-20 09:10:00,1.97319,1.97319,1.97299,1.97305,124299997.0
2006-12-20 09:11:00,1.97297,1.9731,1.97295,1.97309,38800001.0
2006-12-20 09:12:00,1.97317,1.97319,1.97248,1.97248,43200001.0
2006-12-20 09:13:00,1.97235,1.97242,1.97216,1.97238,93500000.0
2006-12-20 09:14:00,1.97231,1.97242,1.97203,1.9722,19550000.0
2006-12-20 09:15:00,1.97203,1.97203,1.9719,1.9719,43700001.0
2006-12-20 09:16:00,1.97177,1.97198,1.97176,1.97198,32300000.0
2006-12-20 09:17:00,1.97203,1.97217,1.97203,1.97217,69300001.0
2006-12-20 09:18:00,1.97225,1.97225,1.9722,1.97225,19200000.0
2006-12-20 09:19:00,1.97223,1.97225,1.97218,1.97225,42200001.0
2006-12-20 09:20:00,1.9723,1.97235,1.9723,1.9723,31100000.0
2006-12-20 09:21:00,1.97231,1.97234,1.97227,1.97227,34600000.0
2006-12-20 09:22:00,1.97216,1.97225,1.97204,1.97221,91100001.0
2006-12-20 09:23:00,1.97229,1.9726,1.97225,1.9726,74300000.0
2006-12-20 09:24:00,1.97263,1.97275,1.97255,1.97275,59200001.0
2006-12-20 09:25:00,1.97269,1.97276,1.97256,1.97267,91700000.0
2006-12-20 09:26:00,1.9727,1.97279,1.97255,1.97255,66099999.0
2006-12-20 09:27:00,1.97242,1.97242,1.97215,1.97219,35200000.0
2006-12-20 09:28:00,1.97209,1.97225,1.97206,1.97213,45000000.0
2006-12-20 09:29:00,1.97227,1.97228,1.97204,1.97217,41000000.0
2006-12-20 09:30:00,1.97217,1.97225,1.97209,1.97218,47200000.0
2006-12-20 09:31:00,1.97224,1.97227,1.97211,1.97223,103799998.0
2006-12-20 09:32:00,1.97228,1.97241,1.97228,1.97235,53200002.0
2006-12-20 09:33:00,1.97244,1.97256,1.97239,1.97249,60100000.0
2006-12-20 09:34:00,1.97246,1.97246,1.97225,1.97226,35300001.0
2006-12-20 09:35:00,1.97213,1.97219,1.97201,1.97217,86299999.0
2006-12-20 09:36:00,1.97196,1.97224,1.97196,1.97218,45300000.0
2006-12-20 09:37:00,1.97198,1.97198,1.97169,1.97181,79599999.0
2006-12-20 09:38:00,1.97189,1.97194,1.97184,1.97189,55000000.0
2006-12-20 09:39:00,1.97175,1.97197,1.97175,1.97196,36250000.0
2006-12-20 09:40:00,1.97188,1.97191,1.97179,1.97187,84800003.0
2006-12-20 09:41:00,1.97163,1.97195,1.97163,1.97195,73800002.0
2006-12-20 09:42:00,1.97202,1.97202,1.97191,1.97191,43699999.0
2006-12-20 09:43:00,1.97187,1.97187,1.97175,1.97175,42100001.0
2006-12-20 09:44:00,1.97182,1.97191,1.97168,1.97179,168100000.0
2006-12-20 09:45:00,1.97185,1.97206,1.97185,1.97206,35600001.0
2006-12-20 09:46:00,1.97223,1.97229,1.97217,1.97222,93000002.0
2006-12-20 09:47:00,1.97218,1.97224,1.97215,1.9722,92000002.0
2006-12-20 09:48:00,1.97227,1.97228,1.97182,1.97187,72799999.0
2006-12-20 09:49:00,1.97169,1.97169,1.9714,1.9714,95800000.0
2006-12-20 09:50:00,1.97122,1.97122,1.971,1.97106,68400000.0
2006-12-20 09:51:00,1.97113,1.97113,1.971,1.971,55700000.0
2006-12-20 09:52:00,1.97085,1.97099,1.9705,1.9705,128100001.0
2006-12-20 09:53:00,1.97053,1.97055,1.97017,1.97017,49700000.0
2006-12-20 09:54:00,1.97022,1.9706,1.97022,1.9706,62600001.0
2006-12-20 09:55:00,1.97061,1.97061,1.97026,1.97052,90200002.0
2006-12-20 09:56:00,1.97062,1.97068,1.97059,1.97061,66600001.0
2006-12-20 09:57:00,1.97052,1.97052,1.9703,1.97031,82700000.0
2006-12-20 09:58:00,1.9705,1.9705,1.96997,1.96997,18500000.0
2006-12-20 09:59:00,1.96977,1.97004,1.96922,1.96922,91799999.0
2006-12-20 10:00:00,1.9691,1.96948,1.9691,1.96931,30800000.0
2006-12-20 10:01:00,1.96914,1.96914,1.96879,1.96897,72500000.0
2006-12-20 10:02:00,1.96908,1.96917,1.96908,1.96916,73299999.0
2006-12-20 10:03:00,1.96924,1.96931,1.96918,1.96922,70500000.0
2006-12-20 10:04:00,1.96932,1.96964,1.96932,1.96953,57500000.0
2006-12-20 10:05:00,1.96946,1.96946,1.96938,1.96945,39100001.0
2006-12-20 10:06:00,1.96944,1.9696,1.96943,1.96955,55300001.0
2006-12-20 10:07:00,1.96991,1.97045,1.96991,1.97045,50500000.0
2006-12-20 10:08:00,1.97042,1.97046,1.97021,1.97029,30700000.0
2006-12-20 10:09:00,1.9705,1.97062,1.9705,1.97053,65999999.0
2006-12-20 10:10:00,1.97054,1.97071,1.97051,1.97056,63600001.0
2006-12-20 10:11:00,1.97059,1.97067,1.97054,1.97054,86700000.0
2006-12-20 10:12:00,1.9705,1.97055,1.97047,1.97055,44400000.0
2006-12-20 10:13:00,1.97057,1.97066,1.97047,1.97055,78299999.0
2006-12-20 10:14:00,1.97059,1.9707,1.97054,1.97059,49399999.0
2006-12-20 10:15:00,1.97066,1.97076,1.9706,1.97076,58999999.0
2006-12-20 10:16:00,1.97077,1.97079,1.97059,1.97066,59800001.0
2006-12-20 10:17:00,1.97065,1.97077,1.97063,1.97063,20800000.0
2006-12-20 10:18:00,1.9708,1.97183,1.9708,1.97183,51500000.0
2006-12-20 10:19:00,1.97183,1.97226,1.97182,1.97226,103400002.0
2006-12-20 10:20:00,1.97218,1.97294,1.97218,1.97283,72799999.0
2006-12-20 10:21:00,1.97281,1.97291,1.97253,1.97255,119599996.0
2006-12-20 10:22:00,1.97253,1.97253,1.97237,1.97248,62200001.0
2006-12-20 10:23:00,1.97242,1.97242,1.97196,1.97196,37100000.0
2006-12-20 10:24:00,1.97196,1.97206,1.97196,1.97206,7500000.0
2006-12-20 10:25:00,1.97224,1.97244,1.97207,1.97216,66599998.0
2006-12-20 10:26:00,1.97222,1.97236,1.97222,1.97235,78500000.0
2006-12-20 10:27:00,1.97237,1.97241,1.97225,1.97227,50700001.0
2006-12-20 10:28:00,1.97202,1.97204,1.97171,1.9719,53600001.0
2006-12-20 10:29:00,1.97208,1.97232,1.97207,1.97207,122400001.0
2006-12-20 10:30:00,1.97213,1.97268,1.97213,1.97268,67499999.0
2006-12-20 10:31:00,1.97271,1.97277,1.97237,1.97256,91399998.0
2006-12-20 10:32:00,1.97254,1.97254,1.97226,1.97226,63100000.0
2006-12-20 10:33:00,1.97217,1.9722,1.97205,1.97216,53000000.0
2006-12-20 10:34:00,1.97213,1.97221,1.97208,1.97215,83999999.0
2006-12-20 10:35:00,1.97215,1.97215,1.9721,1.9721,30000000.0
2006-12-20 10:36:00,1.97193,1.97193,1.9715,1.9715,39700000.0
2006-12-20 10:37:00,1.97161,1.97225,1.97161,1.97224,79999999.0
2006-12-20 10:38:00,1.97202,1.97202,1.9711,1.97133,50400001.0
2006-12-20 10:39:00,1.97144,1.97167,1.97144,1.97152,36100000.0
2006-12-20 10:40:00,1.97162,1.97164,1.97155,1.97164,48400000.0
2006-12-20 10:41:00,1.97159,1.97171,1.97159,1.97163,133700002.0
2006-12-20 10:42:00,1.97177,1.97179,1.97172,1.97172,91900000.0
2006-12-20 10:43:00,1.97188,1.97212,1.97179,1.97212,99099998.0
2006-12-20 10:44:00,1.9724,1.97263,1.9724,1.97243,61599999.0
2006-12-20 10:45:00,1.97243,1.97264,1.97243,1.97264,38700000.0
2006-12-20 10:46:00,1.97244,1.97244,1.97183,1.97183,28900000.0
2006-12-20 10:47:00,1.97178,1.97227,1.97178,1.97227,35200000.0
2006-12-20 10:48:00,1.97227,1.97228,1.97182,1.97182,48300000.0
2006-12-20 10:49:00,1.97174,1.9719,1.97174,1.97188,79100001.0
2006-12-20 10:50:00,1.97195,1.97217,1.97195,1.97217,36800000.0
2006-12-20 10:51:00,1.97231,1.97231,1.97218,1.97218,34900000.0
2006-12-20 10:52:00,1.97211,1.97211,1.97157,1.97157,25100000.0
2006-12-20 10:53:00,1.97168,1.97202,1.97168,1.97202,6700000.0
2006-12-20 10:54:00,1.97211,1.97223,1.97206,1.97223,69699998.0
2006-12-20 10:55:00,1.97231,1.97231,1.97197,1.972,60450001.0
2006-12-20 10:56:00,1.97192,1.97197,1.97175,1.97184,130000001.0
2006-12-20 10:57:00,1.97182,1.97193,1.97177,1.97193,76600000.0
2006-12-20 10:58:00,1.97185,1.97189,1.97168,1.97172,78600000.0
2006-12-20 10:59:00,1.97175,1.97196,1.97175,1.97195,67600000.0
2006-12-20 11:00:00,1.97191,1.97192,1.97175,1.97182,99099999.0
2006-12-20 11:01:00,1.97175,1.97181,1.97156,1.9716,51899999.0
2006-12-20 11:02:00,1.97163,1.97166,1.97158,1.97158,108100000.0
2006-12-20 11:03:00,1.97162,1.97165,1.97153,1.97165,27899999.0
2006-12-20 11:04:00,1.97163,1.97177,1.97163,1.97173,53399999.0
2006-12-20 11:05:00,1.97198,1.97211,1.9719,1.97198,145199998.0
2006-12-20 11:06:00,1.97193,1.97205,1.97183,1.9719,66300000.0
2006-12-20 11:07:00,1.97189,1.97189,1.97152,1.97154,70599999.0
2006-12-20 11:08:00,1.97167,1.97208,1.97167,1.972,69100000.0
2006-12-20 11:09:00,1.97207,1.97213,1.97201,1.97204,74400001.0
2006-12-20 11:10:00,1.97198,1.97203,1.97192,1.97203,52500000.0
2006-12-20 11:11:00,1.97201,1.97201,1.9719,1.97198,74099999.0
2006-12-20 11:12:00,1.97198,1.97202,1.97191,1.97191,60200000.0
2006-12-20 11:13:00,1.97203,1.97208,1.97193,1.97195,106600000.0
2006-12-20 11:14:00,1.97195,1.97203,1.97187,1.97203,47600000.0
2006-12-20 11:15:00,1.97212,1.97218,1.97199,1.97205,23800000.0
2006-12-20 11:16:00,1.97201,1.97206,1.9719,1.9719,62500000.0
2006-12-20 11:17:00,1.9719,1.97199,1.97187,1.97187,90400001.0
2006-12-20 11:18:00,1.97191,1.97191,1.97172,1.97181,53700000.0
2006-12-20 11:19:00,1.97163,1.97163,1.97124,1.97142,43600000.0
2006-12-20 11:20:00,1.9715,1.97152,1.97143,1.97147,80599999.0
2006-12-20 11:21:00,1.97147,1.97148,1.97117,1.97117,47700001.0
2006-12-20 11:22:00,1.97144,1.9716,1.97134,1.97151,106300001.0
2006-12-20 11:23:00,1.97146,1.97146,1.97135,1.97138,47500000.0
2006-12-20 11:24:00,1.97143,1.97173,1.97135,1.97173,47600000.0
2006-12-20 11:25:00,1.9716,1.97183,1.97152,1.97183,49000000.0
2006-12-20 11:26:00,1.97187,1.9719,1.97173,1.97175,64799999.0
2006-12-20 11:27:00,1.97175,1.97175,1.97162,1.97166,72700000.0
2006-12-20 11:28:00,1.97163,1.97163,1.97141,1.97141,28600000.0
2006-12-20 11:29:00,1.97136,1.97136,1.9709,1.9709,78200000.0
2006-12-20 11:30:00,1.97121,1.97196,1.97106,1.97196,59900000.0
2006-12-20 11:31:00,1.97183,1.97191,1.97172,1.97188,116500002.0
2006-12-20 11:32:00,1.97176,1.97181,1.97161,1.97166,80500000.0
2006-12-20 11:33:00,1.97117,1.97117,1.97035,1.97051,55600000.0
2006-12-20 11:34:00,1.97068,1.97078,1.97051,1.97063,97400001.0
2006-12-20 11:35:00,1.97066,1.97066,1.97028,1.97037,93800001.0
2006-12-20 11:36:00,1.97034,1.97034,1.97018,1.97027,55400000.0
2006-12-20 11:37:00,1.97023,1.97032,1.97017,1.97023,36300000.0
2006-12-20 11:38:00,1.97005,1.97005,1.9695,1.96952,25170000.0
2006-12-20 11:39:00,1.96946,1.96955,1.96945,1.96955,57700001.0
2006-12-20 11:40:00,1.96956,1.96991,1.96956,1.96991,77799999.0
2006-12-20 11:41:00,1.97,1.97,1.96982,1.96982,28600000.0
2006-12-20 11:42:00,1.96985,1.97051,1.96985,1.97039,84900000.0
2006-12-20 11:43:00,1.97051,1.97063,1.9704,1.9704,75899998.0
2006-12-20 11:44:00,1.97042,1.97048,1.9702,1.9702,107699998.0
2006-12-20 11:45:00,1.97025,1.97037,1.97018,1.97031,53900000.0
2006-12-20 11:46:00,1.97057,1.97106,1.97057,1.97106,95700001.0
2006-12-20 11:47:00,1.9711,1.9711,1.97069,1.97087,96700000.0
2006-12-20 11:48:00,1.97083,1.97096,1.97081,1.97088,72200000.0
2006-12-20 11:49:00,1.97092,1.97093,1.97035,1.9704,111500000.0
2006-12-20 11:50:00,1.97047,1.97078,1.97046,1.97075,134200001.0
2006-12-20 11:51:00,1.97078,1.97081,1.9707,1.97073,44199999.0
2006-12-20 11:52:00,1.97069,1.97076,1.97064,1.97067,76800003.0
2006-12-20 11:53:00,1.97072,1.97078,1.97064,1.97064,70100001.0
2006-12-20 11:54:00,1.97061,1.97076,1.97059,1.97059,151099997.0
2006-12-20 11:55:00,1.97065,1.97078,1.97065,1.97074,24700000.0
2006-12-20 11:56:00,1.97045,1.97057,1.96999,1.97014,62800000.0
2006-12-20 11:57:00,1.97014,1.97046,1.97013,1.97035,121600000.0
2006-12-20 11:58:00,1.97022,1.97022,1.96987,1.96988,55900000.0
2006-12-20 11:59:00,1.96986,1.97002,1.96985,1.97002,87700001.0
2006-12-20 12:00:00,1.97002,1.97002,1.96979,1.96989,112600001.0
2006-12-20 12:01:00,1.96992,1.97004,1.96992,1.97002,64100000.0
2006-12-20 12:02:00,1.97025,1.97051,1.97025,1.97051,70200000.0
2006-12-20 12:03:00,1.97038,1.97045,1.97003,1.97003,155699998.0
2006-12-20 12:04:00,1.97003,1.97011,1.96996,1.96996,84949997.0
2006-12-20 12:05:00,1.97002,1.97028,1.9699,1.97028,68100001.0
2006-12-20 12:06:00,1.97037,1.97059,1.97037,1.97052,32200000.0
2006-12-20 12:07:00,1.97046,1.97046,1.9702,1.97026,72499999.0
2006-12-20 12:08:00,1.97025,1.97025,1.97003,1.97003,27600000.0
2006-12-20 12:09:00,1.96993,1.97007,1.96986,1.97005,44799999.0
2006-12-20 12:10:00,1.97003,1.97003,1.96992,1.96997,64200000.0
2006-12-20 12:11:00,1.96989,1.96992,1.96985,1.96985,76500000.0
2006-12-20 12:12:00,1.96988,1.96999,1.96983,1.96983,84800002.0
2006-12-20 12:13:00,1.96998,1.96998,1.96979,1.96985,56899999.0
2006-12-20 12:14:00,1.96963,1.96963,1.9694,1.96945,74199999.0
2006-12-20 12:15:00,1.96942,1.96942,1.96923,1.96927,69499999.0
2006-12-20 12:16:00,1.96962,1.96973,1.96951,1.96967,75300000.0
2006-12-20 12:17:00,1.96977,1.96979,1.96952,1.96953,63800000.0
2006-12-20 12:18:00,1.96947,1.96964,1.96937,1.96943,87900000.0
2006-12-20 12:19:00,1.96938,1.96941,1.96922,1.96922,74799998.0
2006-12-20 12:20:00,1.9693,1.96934,1.96923,1.96934,117499999.0
2006-12-20 12:21:00,1.96928,1.96947,1.96928,1.96935,65100000.0
2006-12-20 12:22:00,1.96928,1.96941,1.96924,1.96941,76900000.0
2006-12-20 12:23:00,1.96967,1.97033,1.96967,1.9703,70000000.0
2006-12-20 12:24:00,1.97018,1.9703,1.97002,1.97023,76399999.0
2006-12-20 12:25:00,1.97019,1.97023,1.97006,1.97008,32250000.0
2006-12-20 12:26:00,1.97008,1.97014,1.97003,1.97003,61100000.0
2006-12-20 12:27:00,1.97007,1.97012,1.97001,1.97012,75399998.0
2006-12-20 12:28:00,1.97015,1.97015,1.96993,1.97007,91700000.0
2006-12-20 12:29:00,1.97018,1.97031,1.97003,1.97003,77300001.0
2006-12-20 12:30:00,1.96988,1.96993,1.96975,1.96983,53800000.0
2006-12-20 12:31:00,1.9699,1.97003,1.96987,1.97003,102099999.0
2006-12-20 12:32:00,1.9701,1.97012,1.96996,1.97007,55800000.0
2006-12-20 12:33:00,1.97014,1.97019,1.97006,1.97018,63799999.0
2006-12-20 12:34:00,1.97012,1.9702,1.97009,1.97009,43900000.0
2006-12-20 12:35:00,1.97016,1.97023,1.97014,1.97017,53900001.0
2006-12-20 12:36:00,1.97019,1.97039,1.97015,1.97024,81600001.0
2006-12-20 12:37:00,1.9701,1.97026,1.9701,1.97019,96700000.0
2006-12-20 12:38:00,1.97,1.97,1.96983,1.96999,45200000.0
2006-12-20 12:39:00,1.97001,1.97012,1.97001,1.97007,18600000.0
2006-12-20 12:40:00,1.97017,1.97028,1.97015,1.97022,56200000.0
2006-12-20 12:41:00,1.97008,1.97021,1.97002,1.97015,67600000.0
2006-12-20 12:42:00,1.96998,1.97024,1.96991,1.97021,50100000.0
2006-12-20 12:43:00,1.97024,1.9703,1.97012,1.9703,130300000.0
2006-12-20 12:44:00,1.97037,1.97051,1.97017,1.9702,34300000.0
2006-12-20 12:45:00,1.97023,1.97066,1.97021,1.97061,121999997.0
2006-12-20 12:46:00,1.97064,1.9707,1.97057,1.97069,58399998.0
2006-12-20 12:47:00,1.97078,1.97078,1.97053,1.97058,89600002.0
2006-12-20 12:48:00,1.97053,1.97053,1.97038,1.97038,102400002.0
2006-12-20 12:49:00,1.97033,1.97048,1.97033,1.97048,31400000.0
2006-12-20 12:50:00,1.97059,1.97062,1.9704,1.97055,90000000.0
2006-12-20 12:51:00,1.97045,1.97067,1.97041,1.97067,97300000.0
2006-12-20 12:52:00,1.97068,1.97074,1.97058,1.9706,81599999.0
2006-12-20 12:53:00,1.97066,1.97077,1.9706,1.9707,70100002.0
2006-12-20 12:54:00,1.9706,1.97068,1.97051,1.97056,36500000.0
2006-12-20 12:55:00,1.97051,1.97071,1.97051,1.97071,94400001.0
2006-12-20 12:56:00,1.97067,1.97088,1.9706,1.97088,43900000.0
2006-12-20 12:57:00,1.97103,1.97103,1.97081,1.97103,50000000.0
2006-12-20 12:58:00,1.97112,1.97128,1.97112,1.9712,61499999.0
2006-12-20 12:59:00,1.97117,1.97119,1.97089,1.97108,13150000.0
2006-12-20 13:00:00,1.9712,1.97241,1.9712,1.97204,157599997.0
2006-12-20 13:01:00,1.97187,1.97194,1.97179,1.97179,63999999.0
2006-12-20 13:02:00,1.97161,1.9717,1.9715,1.97152,40600000.0
2006-12-20 13:03:00,1.97144,1.97149,1.97131,1.97133,28200000.0
2006-12-20 13:04:00,1.97123,1.97138,1.97123,1.97135,66249999.0
2006-12-20 13:05:00,1.97131,1.97136,1.97119,1.97119,59800000.0
2006-12-20 13:06:00,1.97127,1.97127,1.97012,1.97012,52099999.0
2006-12-20 13:07:00,1.97008,1.97011,1.96993,1.96998,122899999.0
2006-12-20 13:08:00,1.97009,1.97015,1.96994,1.97015,66300001.0
2006-12-20 13:09:00,1.97012,1.97032,1.97012,1.97032,84799998.0
2006-12-20 13:10:00,1.97031,1.97039,1.97022,1.97027,93600000.0
2006-12-20 13:11:00,1.97021,1.97029,1.97017,1.97026,103100000.0
2006-12-20 13:12:00,1.97032,1.97051,1.97023,1.97051,97300000.0
2006-12-20 13:13:00,1.97033,1.97046,1.97033,1.9704,63200000.0
2006-12-20 13:14:00,1.9704,1.97083,1.97031,1.97083,45300000.0
2006-12-20 13:15:00,1.97102,1.97111,1.97097,1.97106,184700002.0
2006-12-20 13:16:00,1.97088,1.97088,1.97062,1.97063,47000000.0
2006-12-20 13:17:00,1.97072,1.97087,1.97072,1.97083,51900001.0
2006-12-20 13:18:00,1.97099,1.97128,1.97099,1.97111,102799999.0
2006-12-20 13:19:00,1.97119,1.97119,1.97107,1.97116,87800001.0
2006-12-20 13:20:00,1.97109,1.97117,1.97097,1.97112,43600000.0
2006-12-20 13:21:00,1.97119,1.97123,1.97118,1.9712,29900000.0
2006-12-20 13:22:00,1.97139,1.97174,1.97139,1.97166,42600000.0
2006-12-20 13:23:00,1.97163,1.97163,1.97148,1.9715,35100000.0
2006-12-20 13:24:00,1.97143,1.97154,1.97134,1.97148,56300001.0
2006-12-20 13:25:00,1.97149,1.97175,1.97149,1.97175,128899999.0
2006-12-20 13:26:00,1.9717,1.9717,1.9715,1.9715,78900000.0
2006-12-20 13:27:00,1.97166,1.97176,1.97166,1.97175,42800001.0
2006-12-20 13:28:00,1.97172,1.97181,1.97172,1.97176,53899999.0
2006-12-20 13:29:00,1.97185,1.97229,1.97185,1.97229,72900002.0
2006-12-20 13:30:00,1.97225,1.97249,1.97215,1.97215,85500000.0
2006-12-20 13:31:00,1.97222,1.97222,1.97203,1.97203,29100000.0
2006-12-20 13:32:00,1.972,1.97206,1.97194,1.97194,22600000.0
2006-12-20 13:33:00,1.9718,1.9718,1.97169,1.97177,31000000.0
2006-12-20 13:34:00,1.97185,1.97216,1.97185,1.972,48600000.0
2006-12-20 13:35:00,1.972,1.97208,1.97199,1.97199,70000002.0
2006-12-20 13:36:00,1.97201,1.97201,1.9718,1.97194,128900001.0
2006-12-20 13:37:00,1.97192,1.97213,1.97178,1.97178,73700001.0
2006-12-20 13:38:00,1.97179,1.97205,1.97179,1.97187,57500000.0
2006-12-20 13:39:00,1.97196,1.97201,1.97182,1.97182,45400000.0
2006-12-20 13:40:00,1.97182,1.97182,1.97149,1.9716,81600000.0
2006-12-20 13:41:00,1.9716,1.9716,1.9708,1.9708,55200000.0
2006-12-20 13:42:00,1.97082,1.97104,1.9708,1.97097,39699999.0
2006-12-20 13:43:00,1.97098,1.97105,1.97086,1.97094,65799999.0
2006-12-20 13:44:00,1.97101,1.97114,1.97097,1.97114,69250000.0
2006-12-20 13:45:00,1.97112,1.9712,1.97112,1.97116,60700000.0
2006-12-20 13:46:00,1.97112,1.97115,1.97093,1.97099,65099999.0
2006-12-20 13:47:00,1.97101,1.9711,1.97087,1.97087,58700000.0
2006-12-20 13:48:00,1.97095,1.97106,1.97089,1.97102,57300000.0
2006-12-20 13:49:00,1.9711,1.97136,1.9711,1.97133,71799999.0
2006-12-20 13:50:00,1.97129,1.97129,1.97108,1.9711,46370000.0
2006-12-20 13:51:00,1.97103,1.97111,1.97102,1.97108,79300002.0
2006-12-20 13:52:00,1.97105,1.9711,1.97093,1.97093,45300000.0
2006-12-20 13:53:00,1.97079,1.97091,1.97073,1.97091,66799999.0
2006-12-20 13:54:00,1.9709,1.97094,1.9709,1.97092,48500000.0
2006-12-20 13:55:00,1.97092,1.97096,1.97083,1.97083,51000001.0
2006-12-20 13:56:00,1.97085,1.97095,1.97075,1.97095,22100000.0
2006-12-20 13:57:00,1.97093,1.97093,1.97083,1.97086,35300000.0
2006-12-20 13:58:00,1.97083,1.97083,1.97067,1.97067,101700000.0
2006-12-20 13:59:00,1.9708,1.97097,1.97065,1.97065,11700000.0
2006-12-20 14:00:00,1.97058,1.97069,1.97053,1.97053,95100002.0
2006-12-20 14:01:00,1.97058,1.97069,1.9705,1.97067,35200000.0
2006-12-20 14:02:00,1.97069,1.97087,1.97068,1.97087,94400003.0
2006-12-20 14:03:00,1.97095,1.97095,1.97081,1.97081,86199999.0
2006-12-20 14:04:00,1.97082,1.97088,1.97078,1.97078,79700001.0
2006-12-20 14:05:00,1.97063,1.97063,1.97047,1.97054,65400000.0
2006-12-20 14:06:00,1.97048,1.97056,1.97044,1.9705,106200000.0
2006-12-20 14:07:00,1.9705,1.97058,1.97048,1.97052,69299999.0
2006-12-20 14:08:00,1.97037,1.9704,1.97022,1.9704,75700000.0
2006-12-20 14:09:00,1.97042,1.97053,1.97038,1.97038,47600000.0
2006-12-20 14:10:00,1.97042,1.97053,1.97036,1.97053,36900000.0
2006-12-20 14:11:00,1.97044,1.97054,1.97043,1.97048,39000000.0
2006-12-20 14:12:00,1.9704,1.97056,1.9704,1.97056,41500000.0
2006-12-20 14:13:00,1.97062,1.97062,1.97046,1.97051,62599999.0
2006-12-20 14:14:00,1.97048,1.97051,1.97034,1.97035,114099999.0
2006-12-20 14:15:00,1.97028,1.97028,1.96999,1.97016,68100000.0
2006-12-20 14:16:00,1.9702,1.97026,1.97019,1.97021,32900000.0
2006-12-20 14:17:00,1.97028,1.97035,1.97024,1.97027,99100000.0
2006-12-20 14:18:00,1.97027,1.9703,1.97013,1.97014,34000000.0
2006-12-20 14:19:00,1.97023,1.97047,1.97023,1.97046,51399999.0
2006-12-20 14:20:00,1.97047,1.9707,1.97047,1.9707,34700000.0
2006-12-20 14:21:00,1.97061,1.97067,1.97057,1.9706,74099999.0
2006-12-20 14:22:00,1.97062,1.97065,1.97057,1.97057,68000000.0
2006-12-20 14:23:00,1.9708,1.97113,1.9708,1.97099,63800000.0
2006-12-20 14:24:00,1.97112,1.97119,1.97109,1.97113,30700000.0
2006-12-20 14:25:00,1.97121,1.97137,1.97113,1.97113,55499999.0
2006-12-20 14:26:00,1.9711,1.97128,1.9711,1.9712,93700000.0
2006-12-20 14:27:00,1.97125,1.97139,1.97125,1.97128,45300000.0
2006-12-20 14:28:00,1.97116,1.97128,1.97116,1.97128,60899999.0
2006-12-20 14:29:00,1.9714,1.9714,1.97122,1.97122,48200000.0
2006-12-20 14:30:00,1.9712,1.9712,1.97098,1.97104,77300000.0
2006-12-20 14:31:00,1.97101,1.97117,1.97101,1.97106,69500001.0
2006-12-20 14:32:00,1.9711,1.9711,1.97093,1.97099,75700000.0
2006-12-20 14:33:00,1.97085,1.97095,1.97079,1.97091,56099998.0
2006-12-20 14:34:00,1.97089,1.97109,1.97089,1.97106,59000000.0
2006-12-20 14:35:00,1.97105,1.97116,1.97098,1.97098,98900000.0
2006-12-20 14:36:00,1.97102,1.97128,1.97092,1.97128,49500000.0
2006-12-20 14:37:00,1.97138,1.97161,1.97119,1.97161,135899999.0
2006-12-20 14:38:00,1.97172,1.97172,1.97153,1.9716,89299998.0
2006-12-20 14:39:00,1.97159,1.97173,1.97159,1.97168,71599999.0
2006-12-20 14:40:00,1.97166,1.97186,1.97165,1.97186,71800001.0
2006-12-20 14:41:00,1.97199,1.97209,1.97176,1.97176,92099998.0
2006-12-20 14:42:00,1.97172,1.97176,1.97166,1.97174,113499999.0
2006-12-20 14:43:00,1.97182,1.97208,1.97172,1.97172,35900000.0
2006-12-20 14:44:00,1.97163,1.97163,1.97153,1.97163,46200000.0
2006-12-20 14:45:00,1.97161,1.97167,1.97158,1.9716,60100002.0
2006-12-20 14:46:00,1.97158,1.97163,1.97156,1.97163,29300000.0
2006-12-20 14:47:00,1.97161,1.97161,1.97122,1.97122,88500000.0
2006-12-20 14:48:00,1.97109,1.97128,1.97108,1.97108,45500000.0
2006-12-20 14:49:00,1.97118,1.9713,1.97116,1.97116,49200000.0
2006-12-20 14:50:00,1.97126,1.97137,1.9712,1.97137,91900000.0
2006-12-20 14:51:00,1.97144,1.97157,1.97144,1.97157,45299999.0
2006-12-20 14:52:00,1.97151,1.9716,1.97148,1.97155,71600000.0
2006-12-20 14:53:00,1.9715,1.9715,1.9713,1.97143,42599999.0
2006-12-20 14:54:00,1.97141,1.97141,1.97124,1.97129,48600000.0
2006-12-20 14:55:00,1.97126,1.97135,1.97116,1.97135,41200000.0
2006-12-20 14:56:00,1.97137,1.97141,1.97122,1.97122,127800000.0
2006-12-20 14:57:00,1.97125,1.97176,1.97125,1.9717,65899999.0
2006-12-20 14:58:00,1.97183,1.97207,1.97176,1.97197,70600000.0
2006-12-20 14:59:00,1.97183,1.97183,1.97172,1.97172,98400000.0
2006-12-20 15:00:00,1.97184,1.972,1.97176,1.972,77900000.0
2006-12-20 15:01:00,1.972,1.97219,1.97197,1.97217,90270001.0
2006-12-20 15:02:00,1.9722,1.97237,1.97212,1.97229,32200000.0
2006-12-20 15:03:00,1.97237,1.97243,1.97217,1.97224,60700001.0
2006-12-20 15:04:00,1.97206,1.97233,1.97206,1.97209,94399999.0
2006-12-20 15:05:00,1.97203,1.97213,1.97183,1.97183,25100000.0
2006-12-20 15:06:00,1.97168,1.97196,1.97168,1.97196,115899998.0
2006-12-20 15:07:00,1.97202,1.97206,1.97187,1.97195,50999999.0
2006-12-20 15:08:00,1.97192,1.97192,1.97131,1.97138,77100000.0
2006-12-20 15:09:00,1.97166,1.97224,1.97166,1.97206,76300000.0
2006-12-20 15:10:00,1.97191,1.97191,1.97179,1.9718,54299999.0
2006-12-20 15:11:00,1.97174,1.97197,1.97165,1.97165,68099999.0
2006-12-20 15:12:00,1.97167,1.97168,1.97114,1.97119,55300000.0
2006-12-20 15:13:00,1.97125,1.97131,1.97108,1.97111,73400000.0
2006-12-20 15:14:00,1.97075,1.97075,1.97034,1.97041,77199999.0
2006-12-20 15:15:00,1.97014,1.9704,1.97014,1.9704,116869997.0
2006-12-20 15:16:00,1.97057,1.97098,1.97057,1.9708,24300000.0
2006-12-20 15:17:00,1.97072,1.9708,1.97063,1.97066,65800001.0
2006-12-20 15:18:00,1.97076,1.97096,1.97056,1.97096,116599999.0
2006-12-20 15:19:00,1.97107,1.97137,1.97107,1.97115,111400001.0
2006-12-20 15:20:00,1.97125,1.97133,1.97073,1.97096,80900001.0
2006-12-20 15:21:00,1.97103,1.97128,1.97091,1.97126,29200000.0
2006-12-20 15:22:00,1.97105,1.97112,1.97092,1.97112,57000001.0
2006-12-20 15:23:00,1.97117,1.97117,1.97093,1.97093,130199999.0
2006-12-20 15:24:00,1.97087,1.97087,1.97057,1.97076,65100000.0
2006-12-20 15:25:00,1.9709,1.97093,1.97071,1.97079,89100000.0
2006-12-20 15:26:00,1.97073,1.97077,1.97062,1.97076,47900000.0
2006-12-20 15:27:00,1.97078,1.97084,1.97073,1.97078,82399999.0
2006-12-20 15:28:00,1.97085,1.97089,1.97074,1.97076,55800001.0
2006-12-20 15:29:00,1.97086,1.97158,1.97075,1.97158,77300000.0
2006-12-20 15:30:00,1.97141,1.97156,1.97131,1.97131,52700001.0
2006-12-20 15:31:00,1.97132,1.97146,1.97132,1.97139,60000000.0
2006-12-20 15:32:00,1.97137,1.97163,1.97124,1.97143,69100000.0
2006-12-20 15:33:00,1.9714,1.9714,1.97111,1.97115,73500000.0
2006-12-20 15:34:00,1.971,1.971,1.97058,1.97085,64400000.0
2006-12-20 15:35:00,1.97067,1.97086,1.97043,1.97086,49499999.0
2006-12-20 15:36:00,1.97079,1.97079,1.97034,1.97034,31900000.0
2006-12-20 15:37:00,1.9702,1.97023,1.97005,1.97008,57100000.0
2006-12-20 15:38:00,1.97005,1.97027,1.97001,1.97024,53200000.0
2006-12-20 15:39:00,1.97039,1.97045,1.9703,1.97043,78900000.0
2006-12-20 15:40:00,1.97047,1.97047,1.97032,1.97039,95900002.0
2006-12-20 15:41:00,1.97034,1.97034,1.9702,1.9702,47700000.0
2006-12-20 15:42:00,1.9701,1.97018,1.97002,1.97018,49200000.0
2006-12-20 15:43:00,1.9701,1.97018,1.97006,1.97018,48299999.0
2006-12-20 15:44:00,1.97014,1.97022,1.97014,1.9702,33800000.0
2006-12-20 15:45:00,1.97044,1.97081,1.97036,1.97081,71100000.0
2006-12-20 15:46:00,1.97085,1.97085,1.97068,1.97068,69700000.0
2006-12-20 15:47:00,1.9705,1.97055,1.97041,1.97055,48900000.0
2006-12-20 15:48:00,1.9705,1.9705,1.97028,1.97033,124999999.0
2006-12-20 15:49:00,1.97042,1.97068,1.97031,1.97037,75500000.0
2006-12-20 15:50:00,1.97045,1.97051,1.97043,1.97044,77899998.0
2006-12-20 15:51:00,1.97049,1.97058,1.97043,1.97058,79400001.0
2006-12-20 15:52:00,1.97053,1.97073,1.9704,1.97073,91799999.0
2006-12-20 15:53:00,1.97078,1.97078,1.97036,1.97044,47800000.0
2006-12-20 15:54:00,1.97062,1.97094,1.97062,1.9709,84700000.0
2006-12-20 15:55:00,1.97094,1.97105,1.97089,1.97098,58600000.0
2006-12-20 15:56:00,1.97098,1.97098,1.97057,1.97057,74300000.0
2006-12-20 15:57:00,1.97086,1.9711,1.97062,1.97083,17700000.0
2006-12-20 15:58:00,1.9709,1.9711,1.9709,1.97096,35099999.0
2006-12-20 15:59:00,1.97084,1.97084,1.97055,1.97055,77100000.0
2006-12-20 16:00:00,1.97056,1.97073,1.97056,1.97067,90199999.0
2006-12-20 16:01:00,1.97083,1.97083,1.97064,1.97067,132799998.0
2006-12-20 16:02:00,1.97065,1.97072,1.97061,1.97061,27500000.0
2006-12-20 16:03:00,1.97061,1.9708,1.97056,1.9708,28700000.0
2006-12-20 16:04:00,1.97076,1.97076,1.9706,1.97066,55700000.0
2006-12-20 16:05:00,1.97072,1.97073,1.97072,1.97073,2300000.0
2006-12-20 16:06:00,1.97082,1.97082,1.97074,1.97074,53000001.0
2006-12-20 16:07:00,1.97072,1.97105,1.97072,1.97105,51100000.0
2006-12-20 16:08:00,1.97098,1.971,1.97098,1.971,10500000.0
2006-12-20 16:09:00,1.97093,1.97093,1.97087,1.97087,30300000.0
2006-12-20 16:10:00,1.97074,1.97091,1.97071,1.97071,83000001.0
2006-12-20 16:11:00,1.97065,1.97066,1.97028,1.97028,54800000.0
2006-12-20 16:12:00,1.97024,1.97032,1.97009,1.97009,57899999.0
2006-12-20 16:13:00,1.97015,1.97051,1.97015,1.97035,72400000.0
2006-12-20 16:14:00,1.97032,1.9704,1.97019,1.97019,57200000.0
2006-12-20 16:15:00,1.97033,1.97062,1.97033,1.97043,48300000.0
2006-12-20 16:16:00,1.9703,1.97042,1.9703,1.97035,44400000.0
2006-12-20 16:17:00,1.97033,1.97039,1.97021,1.97032,121499998.0
2006-12-20 16:18:00,1.97025,1.97025,1.96994,1.96994,81300001.0
2006-12-20 16:19:00,1.96995,1.97006,1.96988,1.97002,70399999.0
2006-12-20 16:20:00,1.97005,1.97012,1.96999,1.97002,96700001.0
2006-12-20 16:21:00,1.97002,1.97004,1.96987,1.97002,45800000.0
2006-12-20 16:22:00,1.97001,1.9701,1.97001,1.9701,49199999.0
2006-12-20 16:23:00,1.97005,1.97025,1.97005,1.97024,112000001.0
2006-12-20 16:24:00,1.97025,1.97039,1.97025,1.97037,38700000.0
2006-12-20 16:25:00,1.97032,1.9704,1.9703,1.97034,62199999.0
2006-12-20 16:26:00,1.97032,1.97042,1.97028,1.97042,45700000.0
2006-12-20 16:27:00,1.9704,1.97043,1.97035,1.97035,48900000.0
2006-12-20 16:28:00,1.97037,1.97051,1.97037,1.97042,66700000.0
2006-12-20 16:29:00,1.97051,1.97051,1.97049,1.97049,27200000.0
2006-12-20 16:30:00,1.97039,1.97054,1.97038,1.97047,45600001.0
2006-12-20 16:31:00,1.9705,1.97058,1.9705,1.97058,69800000.0
2006-12-20 16:32:00,1.97064,1.97068,1.97057,1.97061,110799996.0
2006-12-20 16:33:00,1.97053,1.97053,1.97037,1.97037,57999999.0
2006-12-20 16:34:00,1.97043,1.9706,1.97043,1.97053,50700000.0
2006-12-20 16:35:00,1.97048,1.97059,1.97043,1.97051,91899999.0
2006-12-20 16:36:00,1.97049,1.9706,1.97045,1.97057,26900000.0
2006-12-20 16:37:00,1.97057,1.97063,1.97051,1.97063,132700000.0
2006-12-20 16:38:00,1.97056,1.97069,1.9705,1.97063,87299999.0
2006-12-20 16:39:00,1.97056,1.97069,1.97052,1.97062,72300000.0
2006-12-20 16:40:00,1.97059,1.97078,1.97059,1.97061,48300000.0
2006-12-20 16:41:00,1.9703,1.97067,1.9703,1.97055,92300001.0
2006-12-20 16:42:00,1.97056,1.97056,1.97046,1.97053,33100000.0
2006-12-20 16:43:00,1.9705,1.97053,1.97041,1.97053,55100000.0
2006-12-20 16:44:00,1.97056,1.97056,1.97043,1.97044,35500000.0
2006-12-20 16:45:00,1.97049,1.97059,1.97049,1.97052,81300000.0
2006-12-20 16:46:00,1.97059,1.97069,1.97048,1.97048,72300000.0
2006-12-20 16:47:00,1.97045,1.97055,1.97045,1.9705,104100001.0
2006-12-20 16:48:00,1.97053,1.97053,1.9704,1.97045,93499998.0
2006-12-20 16:49:00,1.97048,1.97048,1.97042,1.97042,5300000.0
2006-12-20 16:50:00,1.97047,1.97048,1.9704,1.97048,58800000.0
2006-12-20 16:51:00,1.97052,1.97062,1.97048,1.97062,137499999.0
2006-12-20 16:52:00,1.97061,1.97061,1.97043,1.97043,60700001.0
2006-12-20 16:53:00,1.97032,1.97035,1.97026,1.9703,75000001.0
2006-12-20 16:54:00,1.97018,1.97038,1.97018,1.97032,50200000.0
2006-12-20 16:55:00,1.97038,1.97044,1.97031,1.97044,54100000.0
2006-12-20 16:56:00,1.97038,1.97059,1.97038,1.97048,36000000.0
2006-12-20 16:57:00,1.97056,1.97063,1.97053,1.97063,100300000.0
2006-12-20 16:58:00,1.97056,1.97062,1.9705,1.9706,86900001.0
2006-12-20 16:59:00,1.97065,1.97065,1.97037,1.97037,78399998.0
2006-12-20 17:00:00,1.97022,1.97035,1.96996,1.96999,60100000.0
2006-12-20 17:01:00,1.96995,1.97011,1.96995,1.9701,72900000.0
2006-12-20 17:02:00,1.9701,1.97048,1.97001,1.97011,55400000.0
2006-12-20 17:03:00,1.97008,1.97052,1.97008,1.97052,77900002.0
2006-12-20 17:04:00,1.97057,1.9707,1.97038,1.97049,90299999.0
2006-12-20 17:05:00,1.97046,1.97059,1.97044,1.97044,85399999.0
2006-12-20 17:06:00,1.97047,1.9706,1.97037,1.9706,78399999.0
2006-12-20 17:07:00,1.97067,1.97083,1.97056,1.97056,50500000.0
2006-12-20 17:08:00,1.97036,1.97043,1.97027,1.97043,30700000.0
2006-12-20 17:09:00,1.9705,1.97058,1.97046,1.97048,33100000.0
2006-12-20 17:10:00,1.97037,1.97038,1.97022,1.97038,60000000.0
2006-12-20 17:11:00,1.97034,1.9704,1.9703,1.9704,104100001.0
2006-12-20 17:12:00,1.9704,1.97054,1.97039,1.97042,59000000.0
2006-12-20 17:13:00,1.97032,1.97032,1.97019,1.97024,37100000.0
2006-12-20 17:14:00,1.97045,1.97051,1.97028,1.97032,44100000.0
2006-12-20 17:15:00,1.97033,1.97039,1.97033,1.97038,62850000.0
2006-12-20 17:16:00,1.97037,1.97037,1.97019,1.97033,110000001.0
2006-12-20 17:17:00,1.97044,1.97071,1.97044,1.97071,22100000.0
2006-12-20 17:18:00,1.97069,1.97069,1.9703,1.9703,78699999.0
2006-12-20 17:19:00,1.97044,1.97069,1.97044,1.97069,98199997.0
2006-12-20 17:20:00,1.97086,1.97117,1.97078,1.97117,78000001.0
2006-12-20 17:21:00,1.97134,1.97142,1.97122,1.97142,86800000.0
2006-12-20 17:22:00,1.97148,1.97148,1.97097,1.97097,36300000.0
2006-12-20 17:23:00,1.9709,1.97113,1.9709,1.97106,38299999.0
2006-12-20 17:24:00,1.97122,1.97133,1.97122,1.97133,8100000.0
2006-12-20 17:25:00,1.97142,1.97142,1.97127,1.97137,82400003.0
2006-12-20 17:26:00,1.9714,1.9714,1.97121,1.97125,47600001.0
2006-12-20 17:27:00,1.97131,1.97131,1.97121,1.97121,21200000.0
2006-12-20 17:28:00,1.9712,1.9712,1.97099,1.97105,50100000.0
2006-12-20 17:29:00,1.97108,1.97121,1.97104,1.97121,82000001.0
2006-12-20 17:30:00,1.97113,1.97115,1.971,1.97104,92000001.0
2006-12-20 17:31:00,1.97086,1.97089,1.97076,1.97076,17800000.0
2006-12-20 17:32:00,1.97057,1.97057,1.97026,1.97029,63699999.0
2006-12-20 17:33:00,1.97035,1.97035,1.9698,1.96997,43099999.0
2006-12-20 17:34:00,1.96992,1.96992,1.96919,1.96919,38700000.0
2006-12-20 17:35:00,1.96929,1.9695,1.96878,1.96878,54500000.0
2006-12-20 17:36:00,1.96862,1.96862,1.96811,1.96821,55500000.0
2006-12-20 17:37:00,1.96788,1.96788,1.9669,1.96697,44399999.0
2006-12-20 17:38:00,1.9672,1.96775,1.9672,1.96771,48399999.0
2006-12-20 17:39:00,1.96772,1.9681,1.96772,1.9681,54200000.0
2006-12-20 17:40:00,1.96804,1.96804,1.96778,1.96781,47399999.0
2006-12-20 17:41:00,1.96783,1.96797,1.96783,1.96789,46200000.0
2006-12-20 17:42:00,1.96787,1.96809,1.96783,1.96809,46800000.0
2006-12-20 17:43:00,1.96812,1.96817,1.96765,1.96778,83400000.0
2006-12-20 17:44:00,1.96773,1.9683,1.96766,1.96812,107100001.0
2006-12-20 17:45:00,1.96809,1.96817,1.96801,1.96807,124900001.0
2006-12-20 17:46:00,1.96805,1.96814,1.96795,1.96814,114600001.0
2006-12-20 17:47:00,1.96807,1.96815,1.96798,1.96815,33000000.0
2006-12-20 17:48:00,1.96826,1.96855,1.96826,1.96836,56700000.0
2006-12-20 17:49:00,1.96831,1.96831,1.96812,1.96818,36200000.0
2006-12-20 17:50:00,1.96797,1.96797,1.9674,1.9674,36500000.0
2006-12-20 17:51:00,1.96757,1.96764,1.96696,1.96701,64000000.0
2006-12-20 17:52:00,1.96695,1.96695,1.96668,1.9667,79600000.0
2006-12-20 17:53:00,1.96658,1.96659,1.96593,1.96598,65900000.0
2006-12-20 17:54:00,1.96611,1.9665,1.96606,1.9665,63799999.0
2006-12-20 17:55:00,1.96668,1.9669,1.96658,1.9669,78500002.0
2006-12-20 17:56:00,1.96696,1.96696,1.9657,1.9657,118299999.0
2006-12-20 17:57:00,1.96566,1.96618,1.96566,1.96605,105900000.0
2006-12-20 17:58:00,1.96597,1.9662,1.96594,1.96613,70399999.0
2006-12-20 17:59:00,1.96584,1.96584,1.96533,1.96537,12700000.0
2006-12-20 18:00:00,1.96534,1.9655,1.96518,1.96525,95399999.0
2006-12-20 18:01:00,1.96535,1.96579,1.96535,1.96579,735500000.0
2006-12-20 18:02:00,1.96572,1.96582,1.96555,1.96571,986600001.0
2006-12-20 18:03:00,1.96577,1.96582,1.96565,1.96578,1268000002.0
2006-12-20 18:04:00,1.96585,1.966,1.96575,1.96592,982300002.0
2006-12-20 18:05:00,1.96594,1.96621,1.96588,1.96607,1170299994.0
2006-12-20 18:06:00,1.9661,1.96622,1.96604,1.96615,1086899990.0
2006-12-20 18:07:00,1.9662,1.96667,1.96614,1.9666,1265300001.0
2006-12-20 18:08:00,1.96651,1.96656,1.96597,1.96635,1393199995.0
2006-12-20 18:09:00,1.96638,1.96638,1.96603,1.96623,505999998.0
2006-12-20 18:10:00,1.96614,1.96618,1.96596,1.96599,702869996.0
2006-12-20 18:11:00,1.96601,1.96609,1.96594,1.96607,563500004.0
2006-12-20 18:12:00,1.96607,1.96613,1.96594,1.96608,765499997.0
2006-12-20 18:13:00,1.96608,1.96628,1.966,1.96617,493299999.0
2006-12-20 18:14:00,1.96627,1.96641,1.96624,1.96625,800600003.0
2006-12-20 18:15:00,1.9663,1.96631,1.9662,1.9662,959299999.0
2006-12-20 18:16:00,1.96623,1.9663,1.96607,1.96609,755246995.0
2006-12-20 18:17:00,1.96611,1.96635,1.96611,1.96635,453199999.0
2006-12-20 18:18:00,1.96635,1.96643,1.96614,1.96619,681400005.0
2006-12-20 18:19:00,1.96623,1.96623,1.96608,1.96608,441599997.0
2006-12-20 18:20:00,1.9661,1.9662,1.96602,1.9662,612000000.0
2006-12-20 18:21:00,1.96624,1.96661,1.96624,1.96634,748399990.0
2006-12-20 18:22:00,1.96635,1.96647,1.96613,1.96623,544800001.0
2006-12-20 18:23:00,1.96618,1.96625,1.96582,1.96597,825046992.0
2006-12-20 18:24:00,1.96597,1.96611,1.96585,1.96592,785399992.0
2006-12-20 18:25:00,1.96587,1.96608,1.96581,1.96608,707249996.0
2006-12-20 18:26:00,1.96598,1.96611,1.96587,1.96597,487900002.0
2006-12-20 18:27:00,1.96594,1.96595,1.96548,1.96557,643700001.0
2006-12-20 18:28:00,1.96555,1.96589,1.96542,1.96589,377049998.0
2006-12-20 18:29:00,1.96587,1.96594,1.96543,1.96558,668499999.0
2006-12-20 18:30:00,1.96558,1.96564,1.96545,1.9656,682500003.0
2006-12-20 18:31:00,1.96568,1.96582,1.96557,1.96564,455199999.0
2006-12-20 18:32:00,1.96561,1.96573,1.96559,1.96567,375000003.0
2006-12-20 18:33:00,1.96565,1.96565,1.96535,1.96535,710100002.0
2006-12-20 18:34:00,1.96532,1.9655,1.96527,1.96535,588599998.0
2006-12-20 18:35:00,1.96532,1.9656,1.96527,1.9656,347000002.0
2006-12-20 18:36:00,1.96566,1.96571,1.96556,1.96564,95700001.0
2006-12-20 18:37:00,1.96563,1.96567,1.96542,1.96542,101200000.0
2006-12-20 18:38:00,1.96556,1.96556,1.96537,1.96548,224200001.0
2006-12-20 18:39:00,1.96539,1.9655,1.96537,1.96545,290099998.0
2006-12-20 18:40:00,1.96546,1.96558,1.96542,1.96542,359599999.0
2006-12-20 18:41:00,1.96538,1.96543,1.96524,1.96527,310900001.0
2006-12-20 18:42:00,1.96518,1.96526,1.96513,1.96513,234000000.0
2006-12-20 18:43:00,1.96519,1.96526,1.96517,1.9652,162499999.0
2006-12-20 18:44:00,1.96513,1.96528,1.96506,1.96512,592599996.0
2006-12-20 18:45:00,1.9651,1.96523,1.965,1.96505,137969999.0
2006-12-20 18:46:00,1.96506,1.96506,1.96454,1.96459,193800002.0
2006-12-20 18:47:00,1.96453,1.96468,1.96453,1.96468,213300001.0
2006-12-20 18:48:00,1.96465,1.96472,1.96461,1.96463,364799998.0
2006-12-20 18:49:00,1.96461,1.96468,1.96461,1.96467,55100000.0
2006-12-20 18:50:00,1.96462,1.96462,1.964,1.96413,191400000.0
2006-12-20 18:51:00,1.96412,1.96415,1.96382,1.96387,532100000.0
2006-12-20 18:52:00,1.9637,1.96401,1.96369,1.96395,622500002.0
2006-12-20 18:53:00,1.96394,1.96409,1.96387,1.96387,433500000.0
2006-12-20 18:54:00,1.96385,1.96412,1.96385,1.96395,287599997.0
2006-12-20 18:55:00,1.96405,1.96428,1.96402,1.96428,675000006.0
2006-12-20 18:56:00,1.96433,1.96459,1.96424,1.96454,204000000.0
2006-12-20 18:57:00,1.96458,1.96461,1.96434,1.96448,410900002.0
2006-12-20 18:58:00,1.96446,1.96452,1.96436,1.96445,610799999.0
2006-12-20 18:59:00,1.96435,1.96453,1.96435,1.96448,511500001.0
2006-12-20 19:00:00,1.96455,1.96485,1.96455,1.96485,304200002.0
2006-12-20 19:01:00,1.96499,1.96505,1.9649,1.9649,55099999.0
2006-12-20 19:02:00,1.96491,1.96498,1.96484,1.96486,365999997.0
2006-12-20 19:03:00,1.96492,1.96515,1.96483,1.96496,639200002.0
2006-12-20 19:04:00,1.96515,1.96521,1.96508,1.9651,302199999.0
2006-12-20 19:05:00,1.9651,1.96514,1.96505,1.96506,79900000.0
2006-12-20 19:06:00,1.96515,1.96522,1.96499,1.96516,582999999.0
2006-12-20 19:07:00,1.96516,1.96519,1.96507,1.96508,322799998.0
2006-12-20 19:08:00,1.96495,1.96511,1.96478,1.96511,441699995.0
2006-12-20 19:09:00,1.96513,1.96517,1.96493,1.96513,262600002.0
2006-12-20 19:10:00,1.96509,1.96509,1.96478,1.96486,374200000.0
2006-12-20 19:11:00,1.96496,1.96496,1.9648,1.96495,147100000.0
2006-12-20 19:12:00,1.96487,1.9649,1.96478,1.96488,234400001.0
2006-12-20 19:13:00,1.96491,1.96502,1.96483,1.96496,410099994.0
2006-12-20 19:14:00,1.9649,1.96505,1.96487,1.96497,247400001.0
2006-12-20 19:15:00,1.96499,1.96517,1.96491,1.96517,384500000.0
2006-12-20 19:16:00,1.96525,1.96525,1.96508,1.96513,131799998.0
2006-12-20 19:17:00,1.96511,1.96514,1.96504,1.96514,278300002.0
2006-12-20 19:18:00,1.96511,1.96511,1.9646,1.9646,307300002.0
2006-12-20 19:19:00,1.96453,1.96453,1.96412,1.96434,357500000.0
2006-12-20 19:20:00,1.9642,1.9642,1.9634,1.9634,336999999.0
2006-12-20 19:21:00,1.96341,1.96372,1.96339,1.96363,374400002.0
2006-12-20 19:22:00,1.96366,1.9637,1.96355,1.9636,328249997.0
2006-12-20 19:23:00,1.96357,1.96364,1.96345,1.96361,284099999.0
2006-12-20 19:24:00,1.96363,1.96369,1.9635,1.96365,123699999.0
2006-12-20 19:25:00,1.96358,1.96363,1.96343,1.96355,50200000.0
2006-12-20 19:26:00,1.96355,1.96362,1.96338,1.96338,352299999.0
2006-12-20 19:27:00,1.96338,1.9635,1.96323,1.96332,563000000.0
2006-12-20 19:28:00,1.96325,1.96325,1.96289,1.96294,370899999.0
2006-12-20 19:29:00,1.96283,1.96295,1.96253,1.96253,198849999.0
2006-12-20 19:30:00,1.96241,1.96274,1.96241,1.96261,514400000.0
2006-12-20 19:31:00,1.96264,1.96288,1.9626,1.96283,368799998.0
2006-12-20 19:32:00,1.96284,1.96296,1.96262,1.96262,374900002.0
2006-12-20 19:33:00,1.96259,1.9627,1.96242,1.9627,168600001.0
2006-12-20 19:34:00,1.96278,1.96285,1.96263,1.96285,225200001.0
2006-12-20 19:35:00,1.96287,1.96287,1.96254,1.96265,370299999.0
2006-12-20 19:36:00,1.96261,1.96272,1.96234,1.96234,369799999.0
2006-12-20 19:37:00,1.96225,1.96268,1.96217,1.96266,213600000.0
2006-12-20 19:38:00,1.96275,1.96279,1.96255,1.96277,98000001.0
2006-12-20 19:39:00,1.9629,1.96296,1.96276,1.96288,146600000.0
2006-12-20 19:40:00,1.96289,1.96311,1.96289,1.96308,395900000.0
2006-12-20 19:41:00,1.96308,1.96314,1.96292,1.96292,268300001.0
2006-12-20 19:42:00,1.96292,1.9631,1.96292,1.96307,233700000.0
2006-12-20 19:43:00,1.96307,1.96323,1.96298,1.96323,226399996.0
2006-12-20 19:44:00,1.96316,1.96332,1.96312,1.9632,319600003.0
2006-12-20 19:45:00,1.96321,1.96335,1.9631,1.9631,144799998.0
2006-12-20 19:46:00,1.96308,1.96314,1.96293,1.96293,333600001.0
2006-12-20 19:47:00,1.96289,1.96293,1.96232,1.96247,127499999.0
2006-12-20 19:48:00,1.9625,1.96257,1.96243,1.96257,188799999.0
2006-12-20 19:49:00,1.96269,1.96273,1.96257,1.96273,388000006.0
2006-12-20 19:50:00,1.96271,1.96271,1.96257,1.9626,328999999.0
2006-12-20 19:51:00,1.96257,1.96257,1.96238,1.96255,361400000.0
2006-12-20 19:52:00,1.96254,1.96257,1.9624,1.96246,121200000.0
2006-12-20 19:53:00,1.9624,1.9624,1.96207,1.96207,57200000.0
2006-12-20 19:54:00,1.96194,1.96214,1.96178,1.96214,167200002.0
2006-12-20 19:55:00,1.96215,1.96233,1.96212,1.96212,77200001.0
2006-12-20 19:56:00,1.96215,1.96257,1.96215,1.96257,247900000.0
2006-12-20 19:57:00,1.96262,1.96267,1.96249,1.96259,439900000.0
2006-12-20 19:58:00,1.96257,1.96261,1.96248,1.9625,210000001.0
2006-12-20 19:59:00,1.96247,1.96261,1.96246,1.96246,237299999.0
2006-12-20 20:00:00,1.96243,1.96261,1.96243,1.96256,199600004.0
2006-12-20 20:01:00,1.96268,1.96284,1.96258,1.96274,223900000.0
2006-12-20 20:02:00,1.9627,1.9627,1.96246,1.96248,114299998.0
2006-12-20 20:03:00,1.96253,1.96269,1.96249,1.96267,114400001.0
2006-12-20 20:04:00,1.96268,1.96268,1.96242,1.96242,249399994.0
2006-12-20 20:05:00,1.96234,1.96243,1.96231,1.96233,148600003.0
2006-12-20 20:06:00,1.96235,1.96257,1.96235,1.96247,191399999.0
2006-12-20 20:07:00,1.9625,1.96261,1.96245,1.96245,103500000.0
2006-12-20 20:08:00,1.96242,1.96249,1.96209,1.96226,297800000.0
2006-12-20 20:09:00,1.96212,1.96253,1.96211,1.96253,122299999.0
2006-12-20 20:10:00,1.96263,1.96274,1.96256,1.96266,105700000.0
2006-12-20 20:11:00,1.96272,1.96272,1.96257,1.96264,77500000.0
2006-12-20 20:12:00,1.96263,1.96274,1.96256,1.96268,453499998.0
2006-12-20 20:13:00,1.96269,1.96276,1.96268,1.96271,191199998.0
2006-12-20 20:14:00,1.96281,1.96293,1.96281,1.96288,95000000.0
2006-12-20 20:15:00,1.96288,1.96293,1.9628,1.96291,390799996.0
2006-12-20 20:16:00,1.96287,1.96295,1.96287,1.96295,161100001.0
2006-12-20 20:17:00,1.96314,1.96363,1.96314,1.96361,56300000.0
2006-12-20 20:18:00,1.96358,1.96369,1.96331,1.9634,130500000.0
2006-12-20 20:19:00,1.96342,1.96351,1.96326,1.96338,137899999.0
2006-12-20 20:20:00,1.96328,1.96356,1.96319,1.96338,342300002.0
2006-12-20 20:21:00,1.96337,1.96342,1.96289,1.96306,144200001.0
2006-12-20 20:22:00,1.96302,1.96316,1.96287,1.96316,163600003.0
2006-12-20 20:23:00,1.96318,1.96321,1.96308,1.96316,333800003.0
2006-12-20 20:24:00,1.96313,1.96313,1.96302,1.96305,215499997.0
2006-12-20 20:25:00,1.96311,1.96332,1.96307,1.96332,456199999.0
2006-12-20 20:26:00,1.96327,1.9633,1.96311,1.96311,472700004.0
2006-12-20 20:27:00,1.96318,1.96332,1.96318,1.96331,297199999.0
2006-12-20 20:28:00,1.96326,1.96365,1.96326,1.96365,266200001.0
2006-12-20 20:29:00,1.96381,1.96436,1.96381,1.96436,157599998.0
2006-12-20 20:30:00,1.96446,1.96446,1.96418,1.96426,713799999.0
2006-12-20 20:31:00,1.96425,1.96437,1.96421,1.96423,481400003.0
2006-12-20 20:32:00,1.96419,1.96427,1.9641,1.9641,477700000.0
2006-12-20 20:33:00,1.96419,1.96422,1.96407,1.96415,206300000.0
2006-12-20 20:34:00,1.96417,1.96423,1.96416,1.96419,62400001.0
2006-12-20 20:35:00,1.96411,1.96418,1.96411,1.96414,50000000.0
2006-12-20 20:36:00,1.96415,1.96415,1.96392,1.96407,160999999.0
2006-12-20 20:37:00,1.96402,1.96403,1.96382,1.96388,143600003.0
2006-12-20 20:38:00,1.96387,1.96401,1.96378,1.96395,359899999.0
2006-12-20 20:39:00,1.9641,1.96421,1.96405,1.96411,246200000.0
2006-12-20 20:40:00,1.96406,1.96411,1.96397,1.96408,184099999.0
2006-12-20 20:41:00,1.96409,1.96417,1.96398,1.96417,165700001.0
2006-12-20 20:42:00,1.96421,1.96425,1.96413,1.96425,40100000.0
2006-12-20 20:43:00,1.96432,1.96446,1.9643,1.96437,287400002.0
2006-12-20 20:44:00,1.9643,1.96438,1.96425,1.96433,370050003.0
2006-12-20 20:45:00,1.96435,1.96435,1.9643,1.96435,141100002.0
2006-12-20 20:46:00,1.96434,1.96442,1.96429,1.96442,160000001.0
2006-12-20 20:47:00,1.96439,1.96449,1.96427,1.96429,386899997.0
2006-12-20 20:48:00,1.96421,1.96423,1.96413,1.96418,197670001.0
2006-12-20 20:49:00,1.96415,1.96415,1.96407,1.96415,81500000.0
2006-12-20 20:50:00,1.96404,1.96422,1.96403,1.96422,306200001.0
2006-12-20 20:51:00,1.96429,1.96444,1.96425,1.96425,314900002.0
2006-12-20 20:52:00,1.96418,1.96445,1.96417,1.96434,149699999.0
2006-12-20 20:53:00,1.96437,1.96444,1.96428,1.96435,694600001.0
2006-12-20 20:54:00,1.96441,1.96448,1.96433,1.96437,461199999.0
2006-12-20 20:55:00,1.96437,1.9644,1.96417,1.96422,406100001.0
2006-12-20 20:56:00,1.96418,1.96421,1.96411,1.96416,335650001.0
2006-12-20 20:57:00,1.9642,1.96427,1.96415,1.9642,581000000.0
2006-12-20 20:58:00,1.96422,1.96422,1.96405,1.96417,267499998.0
2006-12-20 20:59:00,1.96413,1.96417,1.96393,1.96417,530100003.0
2006-12-20 21:00:00,1.9642,1.96433,1.96414,1.96433,443599999.0
2006-12-20 21:01:00,1.9643,1.96437,1.96425,1.9643,407299999.0
2006-12-20 21:02:00,1.9643,1.96433,1.96422,1.96427,177799999.0
2006-12-20 21:03:00,1.96423,1.9644,1.96423,1.96438,149400002.0
2006-12-20 21:04:00,1.96436,1.96436,1.96418,1.96424,199599996.0
2006-12-20 21:05:00,1.9642,1.9644,1.96414,1.96423,230099998.0
2006-12-20 21:06:00,1.96417,1.96417,1.96405,1.96409,195599999.0
2006-12-20 21:07:00,1.96408,1.96408,1.96396,1.96405,102700000.0
2006-12-20 21:08:00,1.96407,1.96412,1.96404,1.96404,42499999.0
2006-12-20 21:09:00,1.96394,1.96399,1.96382,1.96382,83100001.0
2006-12-20 21:10:00,1.96383,1.96383,1.96376,1.9638,144699999.0
2006-12-20 21:11:00,1.96378,1.96411,1.96378,1.96411,164700001.0
2006-12-20 21:12:00,1.96417,1.96433,1.96417,1.96433,124700001.0
2006-12-20 21:13:00,1.9643,1.96443,1.96428,1.96428,179600000.0
2006-12-20 21:14:00,1.9643,1.96434,1.96422,1.96425,314970000.0
2006-12-20 21:15:00,1.96437,1.96442,1.96429,1.96442,256500000.0
2006-12-20 21:16:00,1.96443,1.96443,1.96432,1.96437,82099999.0
2006-12-20 21:17:00,1.96434,1.96434,1.96408,1.96408,165649999.0
2006-12-20 21:18:00,1.96405,1.96414,1.96405,1.9641,74199999.0
2006-12-20 21:19:00,1.96414,1.96422,1.96407,1.96422,85999999.0
2006-12-20 21:20:00,1.96417,1.96423,1.96412,1.96421,257999997.0
2006-12-20 21:21:00,1.96425,1.9644,1.96425,1.9643,133400000.0
2006-12-20 21:22:00,1.9643,1.9644,1.96422,1.96422,293500004.0
2006-12-20 21:23:00,1.96427,1.96427,1.96411,1.96415,38100000.0
2006-12-20 21:24:00,1.96405,1.96407,1.96401,1.96405,268700000.0
2006-12-20 21:25:00,1.96407,1.96417,1.96406,1.96406,144700001.0
2006-12-20 21:26:00,1.96407,1.96416,1.96406,1.96416,60300000.0
2006-12-20 21:27:00,1.96407,1.96412,1.964,1.964,135000000.0
2006-12-20 21:28:00,1.96399,1.96403,1.96388,1.964,283100001.0
2006-12-20 21:29:00,1.96399,1.96403,1.96388,1.96403,61700000.0
2006-12-20 21:30:00,1.96402,1.96408,1.96402,1.96408,93600001.0
2006-12-20 21:31:00,1.96404,1.96412,1.96393,1.96412,49700000.0
2006-12-20 21:32:00,1.96412,1.96412,1.96389,1.96412,250000000.0
2006-12-20 21:33:00,1.96417,1.96427,1.96412,1.96416,280400000.0
2006-12-20 21:34:00,1.96413,1.96434,1.96413,1.96429,317200002.0
2006-12-20 21:35:00,1.96438,1.96444,1.96435,1.96438,63400000.0
2006-12-20 21:36:00,1.96436,1.96452,1.96436,1.96438,61469999.0
2006-12-20 21:37:00,1.96436,1.96447,1.96429,1.96445,196799998.0
2006-12-20 21:38:00,1.96443,1.96447,1.9644,1.9644,104600001.0
2006-12-20 21:39:00,1.96438,1.96451,1.96434,1.96451,26900000.0
2006-12-20 21:40:00,1.96455,1.96466,1.96455,1.9646,104700000.0
2006-12-20 21:41:00,1.96463,1.96475,1.96463,1.96465,104100000.0
2006-12-20 21:42:00,1.96463,1.96475,1.96463,1.96469,71400000.0
2006-12-20 21:43:00,1.96467,1.9647,1.96461,1.96465,69100002.0
2006-12-20 21:44:00,1.96465,1.96467,1.96463,1.96463,159500003.0
2006-12-20 21:45:00,1.96464,1.96469,1.96457,1.96463,54600000.0
2006-12-20 21:46:00,1.96465,1.96467,1.96465,1.96465,77599999.0
2006-12-20 21:47:00,1.96465,1.96467,1.9646,1.96463,131099999.0
2006-12-20 21:48:00,1.9646,1.96463,1.96451,1.96451,149700001.0
2006-12-20 21:49:00,1.96445,1.96456,1.96445,1.96456,104300000.0
2006-12-20 21:50:00,1.9645,1.96453,1.9645,1.96453,18000000.0
2006-12-20 21:51:00,1.96456,1.96465,1.96456,1.96465,191999998.0
2006-12-20 21:52:00,1.96468,1.96469,1.96457,1.96457,65899999.0
2006-12-20 21:53:00,1.96457,1.9646,1.96434,1.96434,63300000.0
2006-12-20 21:54:00,1.96439,1.9646,1.96439,1.96445,103199999.0
2006-12-20 21:55:00,1.96445,1.9646,1.96443,1.9645,241870002.0
2006-12-20 21:56:00,1.96447,1.96447,1.96429,1.96443,92699999.0
2006-12-20 21:57:00,1.96435,1.96443,1.96432,1.96432,74500000.0
2006-12-20 21:58:00,1.96432,1.96437,1.96432,1.96432,62700000.0
2006-12-20 21:59:00,1.9643,1.96437,1.96422,1.96422,434600003.0
2006-12-20 22:00:00,1.96429,1.96432,1.96409,1.96409,181200001.0
2006-12-20 22:01:00,1.96412,1.96414,1.96398,1.96398,158699998.0
2006-12-20 22:02:00,1.96403,1.96424,1.96399,1.96412,208000002.0
2006-12-20 22:03:00,1.96412,1.96419,1.96412,1.96419,68300000.0
2006-12-20 22:04:00,1.96414,1.96423,1.96393,1.96417,387400000.0
2006-12-20 22:05:00,1.9642,1.9642,1.96415,1.9642,146900000.0
2006-12-20 22:06:00,1.96421,1.96424,1.96415,1.96415,67299999.0
2006-12-20 22:07:00,1.9641,1.9641,1.96395,1.96398,125899999.0
2006-12-20 22:08:00,1.96402,1.96414,1.96402,1.96408,87399999.0
2006-12-20 22:09:00,1.9641,1.96412,1.96396,1.96412,60600000.0
2006-12-20 22:10:00,1.96405,1.96413,1.96399,1.96413,75800000.0
2006-12-20 22:11:00,1.9641,1.96415,1.96405,1.9641,49400000.0
2006-12-20 22:12:00,1.9641,1.96413,1.96405,1.96407,151600000.0
2006-12-20 22:13:00,1.96408,1.96417,1.96404,1.96417,101700000.0
2006-12-20 22:14:00,1.96417,1.96417,1.96411,1.96411,47599999.0
2006-12-20 22:15:00,1.96419,1.96428,1.96408,1.96415,338200001.0
2006-12-20 22:16:00,1.96404,1.96413,1.96404,1.9641,380499999.0
2006-12-20 22:17:00,1.96405,1.96411,1.96388,1.96411,86599999.0
2006-12-20 22:18:00,1.96417,1.96422,1.96407,1.96407,89600000.0
2006-12-20 22:19:00,1.96402,1.96414,1.96401,1.96411,94499999.0
2006-12-20 22:20:00,1.9641,1.96415,1.96407,1.96407,83999997.0
2006-12-20 22:21:00,1.96416,1.96433,1.96416,1.96418,139199997.0
2006-12-20 22:22:00,1.96417,1.96429,1.96417,1.96423,79700000.0
2006-12-20 22:23:00,1.96425,1.96435,1.96418,1.96418,162599999.0
2006-12-20 22:24:00,1.96418,1.96424,1.96407,1.96417,59500000.0
2006-12-20 22:25:00,1.96415,1.96415,1.96405,1.96415,66699999.0
2006-12-20 22:26:00,1.9642,1.96425,1.9642,1.96425,65800000.0
2006-12-20 22:27:00,1.9642,1.96425,1.96413,1.9642,58199999.0
2006-12-20 22:28:00,1.9642,1.9642,1.96401,1.96417,158300001.0
2006-12-20 22:29:00,1.9642,1.96427,1.96412,1.96415,212299999.0
2006-12-20 22:30:00,1.96413,1.96413,1.96399,1.96403,133000002.0
2006-12-20 22:31:00,1.96402,1.96402,1.9638,1.9638,98500002.0
2006-12-20 22:32:00,1.96373,1.96385,1.96364,1.96375,175799997.0
2006-12-20 22:33:00,1.9638,1.96405,1.9638,1.96402,135699998.0
2006-12-20 22:34:00,1.96402,1.96406,1.96368,1.96368,186399998.0
2006-12-20 22:35:00,1.96366,1.96382,1.96366,1.96382,22650000.0
2006-12-20 22:36:00,1.96383,1.96385,1.96377,1.9638,55299999.0
2006-12-20 22:37:00,1.96398,1.96421,1.96398,1.96401,65500000.0
2006-12-20 22:38:00,1.96399,1.96413,1.96389,1.96403,103199998.0
2006-12-20 22:39:00,1.96383,1.96388,1.96374,1.96374,26900000.0
2006-12-20 22:40:00,1.96365,1.9637,1.96351,1.96355,95299999.0
2006-12-20 22:41:00,1.96359,1.96387,1.96358,1.96387,91999999.0
2006-12-20 22:42:00,1.96387,1.96387,1.9636,1.96363,27200000.0
2006-12-20 22:43:00,1.96345,1.96348,1.96337,1.96339,118900002.0
2006-12-20 22:44:00,1.9634,1.96353,1.9634,1.96343,154799999.0
2006-12-20 22:45:00,1.96347,1.96362,1.96347,1.96357,76900000.0
2006-12-20 22:46:00,1.96355,1.96367,1.96355,1.96364,46200000.0
2006-12-20 22:47:00,1.96365,1.96367,1.9636,1.96367,85299999.0
2006-12-20 22:48:00,1.96368,1.96383,1.96366,1.96366,38800000.0
2006-12-20 22:49:00,1.9636,1.9636,1.96353,1.96355,41600000.0
2006-12-20 22:50:00,1.96355,1.9637,1.96354,1.96367,45900000.0
2006-12-20 22:51:00,1.96368,1.96368,1.96354,1.9636,38600000.0
2006-12-20 22:52:00,1.96372,1.96372,1.96372,1.96372,33699999.0
2006-12-20 22:53:00,1.96372,1.96372,1.96345,1.9637,8400000.0
2006-12-20 22:54:00,1.96372,1.96376,1.96357,1.96357,91700000.0
2006-12-20 22:55:00,1.96358,1.96368,1.96358,1.96368,23700000.0
2006-12-20 22:56:00,1.96358,1.96363,1.96352,1.96352,52800000.0
2006-12-20 22:57:00,1.96368,1.96368,1.96348,1.96354,47499999.0
2006-12-20 22:58:00,1.9634,1.96355,1.9634,1.96348,127200000.0
2006-12-20 22:59:00,1.96345,1.96349,1.96338,1.9634,92200001.0
2006-12-20 23:00:00,1.9632,1.96321,1.96308,1.96308,32100000.0
2006-12-20 23:01:00,1.96337,1.96353,1.96337,1.96353,16400000.0
2006-12-20 23:02:00,1.96358,1.96363,1.96355,1.96357,37199999.0
2006-12-20 23:03:00,1.96362,1.96371,1.96356,1.96356,27100000.0
2006-12-20 23:04:00,1.96347,1.96348,1.96336,1.96348,29000000.0
2006-12-20 23:05:00,1.96352,1.9636,1.96352,1.96355,73199998.0
2006-12-20 23:06:00,1.9635,1.9635,1.9634,1.96348,34800000.0
2006-12-20 23:07:00,1.96348,1.9635,1.96345,1.9635,88899998.0
2006-12-20 23:08:00,1.96346,1.96353,1.96346,1.96348,38000000.0
2006-12-20 23:09:00,1.96348,1.96356,1.96348,1.96356,49500000.0
2006-12-20 23:10:00,1.96375,1.96407,1.96375,1.96405,35300000.0
2006-12-20 23:11:00,1.96408,1.96413,1.96401,1.96402,58300000.0
2006-12-20 23:12:00,1.96398,1.9641,1.96398,1.96407,76399999.0
2006-12-20 23:13:00,1.9642,1.96438,1.9642,1.96438,35400000.0
2006-12-20 23:14:00,1.96438,1.96486,1.96438,1.96485,94600001.0
2006-12-20 23:15:00,1.96487,1.96487,1.96477,1.96481,45200001.0
2006-12-20 23:16:00,1.96497,1.96511,1.96488,1.96495,70900000.0
2006-12-20 23:17:00,1.96512,1.96517,1.96489,1.96494,43900000.0
2006-12-20 23:18:00,1.96495,1.96516,1.96478,1.96516,80799999.0
2006-12-20 23:19:00,1.96523,1.96538,1.96523,1.96529,72700000.0
2006-12-20 23:20:00,1.96535,1.96535,1.96524,1.96535,26700000.0
2006-12-20 23:21:00,1.96538,1.96545,1.96533,1.96538,48100000.0
2006-12-20 23:22:00,1.96521,1.96521,1.96506,1.96515,30700000.0
2006-12-20 23:23:00,1.965,1.9651,1.96492,1.96499,51699999.0
2006-12-20 23:24:00,1.96523,1.96523,1.96511,1.96516,36399999.0
2006-12-20 23:25:00,1.96506,1.96514,1.96497,1.96514,34400000.0
2006-12-20 23:26:00,1.96515,1.96515,1.96488,1.9649,54699999.0
2006-12-20 23:27:00,1.96508,1.96508,1.96487,1.96487,22400000.0
2006-12-20 23:28:00,1.96493,1.96502,1.96493,1.96502,3200000.0
2006-12-20 23:29:00,1.96522,1.96526,1.96507,1.96519,90700000.0
2006-12-20 23:30:00,1.9652,1.96527,1.96502,1.96502,56700001.0
2006-12-20 23:31:00,1.96484,1.96517,1.96484,1.96495,128100001.0
2006-12-20 23:32:00,1.96492,1.96501,1.96477,1.96482,60900000.0
2006-12-20 23:33:00,1.9648,1.9648,1.9648,1.9648,4000000.0
2006-12-20 23:34:00,1.96481,1.96492,1.96475,1.96475,42400000.0
2006-12-20 23:35:00,1.96461,1.96471,1.96461,1.96471,26500000.0
2006-12-20 23:36:00,1.96455,1.96467,1.96455,1.96458,61000002.0
2006-12-20 23:37:00,1.96482,1.96488,1.96482,1.96488,21400000.0
2006-12-20 23:38:00,1.96483,1.96496,1.96473,1.96479,62000001.0
2006-12-20 23:39:00,1.96475,1.96475,1.96461,1.96467,33100000.0
2006-12-20 23:40:00,1.96472,1.96472,1.96461,1.96472,63100001.0
2006-12-20 23:41:00,1.96472,1.96479,1.96455,1.96479,92500001.0
2006-12-20 23:42:00,1.96482,1.96482,1.9647,1.96477,71299999.0
2006-12-20 23:43:00,1.96482,1.96492,1.9647,1.9647,95199999.0
2006-12-20 23:44:00,1.96444,1.96453,1.96441,1.96453,31300000.0
2006-12-20 23:45:00,1.96457,1.96465,1.96446,1.96465,35300000.0
2006-12-20 23:46:00,1.9646,1.9646,1.96438,1.96442,23100000.0
2006-12-20 23:47:00,1.96432,1.96432,1.96421,1.96428,74799998.0
2006-12-20 23:48:00,1.96435,1.96465,1.96435,1.96445,35600000.0
2006-12-20 23:49:00,1.96453,1.96463,1.96445,1.96463,41400000.0
2006-12-20 23:50:00,1.96471,1.96476,1.96459,1.96463,135100000.0
2006-12-20 23:51:00,1.96468,1.96469,1.96452,1.96452,76899998.0
2006-12-20 23:52:00,1.96449,1.96468,1.96449,1.9646,101999999.0
2006-12-20 23:53:00,1.96451,1.96451,1.96417,1.96424,77000001.0
2006-12-20 23:54:00,1.96423,1.96437,1.96416,1.96427,109700000.0
2006-12-20 23:55:00,1.96435,1.96449,1.96435,1.96445,55200000.0
2006-12-20 23:56:00,1.9644,1.96445,1.9644,1.96445,21600000.0
2006-12-20 23:57:00,1.96438,1.96438,1.96432,1.96438,137999996.0
2006-12-20 23:58:00,1.96447,1.96465,1.96447,1.96453,64199999.0
2006-12-20 23:59:00,1.96445,1.96451,1.96429,1.96432,56300000.0
2006-12-21 00:00:00,1.96432,1.96445,1.96409,1.96421,73900000.0
2006-12-21 00:01:00,1.96438,1.96457,1.96438,1.96445,50100000.0
2006-12-21 00:02:00,1.96437,1.96447,1.96431,1.96447,38000001.0
2006-12-21 00:03:00,1.96455,1.96477,1.96455,1.96467,87099998.0
2006-12-21 00:04:00,1.96459,1.96478,1.96459,1.96467,38200000.0
2006-12-21 00:05:00,1.96465,1.96473,1.96465,1.96473,11400000.0
2006-12-21 00:06:00,1.96472,1.96472,1.96422,1.96464,81300000.0
2006-12-21 00:07:00,1.96451,1.96455,1.96449,1.9645,142099997.0
2006-12-21 00:08:00,1.96449,1.96449,1.9643,1.9643,34600000.0
2006-12-21 00:09:00,1.9644,1.96443,1.96431,1.96431,107499998.0
2006-12-21 00:10:00,1.9644,1.96446,1.9644,1.9644,39700000.0
2006-12-21 00:11:00,1.96448,1.96452,1.96445,1.96448,17900000.0
2006-12-21 00:12:00,1.96457,1.96457,1.96457,1.96457,800000.0
2006-12-21 00:13:00,1.96447,1.96455,1.96447,1.9645,65500000.0
2006-12-21 00:14:00,1.9645,1.9645,1.96445,1.9645,57499999.0
2006-12-21 00:15:00,1.9645,1.9645,1.9645,1.9645,7500000.0
2006-12-21 00:16:00,1.96457,1.96457,1.96442,1.96445,21200000.0
2006-12-21 00:17:00,1.9645,1.96455,1.9645,1.96455,4600000.0
2006-12-21 00:18:00,1.96458,1.9646,1.96456,1.96458,35600000.0
2006-12-21 00:19:00,1.96455,1.96455,1.96445,1.9645,31999999.0
2006-12-21 00:20:00,1.96456,1.96469,1.96456,1.96469,4900000.0
2006-12-21 00:21:00,1.96465,1.96465,1.96455,1.96455,24000000.0
2006-12-21 00:22:00,1.96442,1.96476,1.96442,1.96476,60400000.0
2006-12-21 00:23:00,1.96485,1.96485,1.96472,1.96477,41100000.0
2006-12-21 00:24:00,1.96468,1.96475,1.96468,1.96468,51100001.0
2006-12-21 00:25:00,1.96457,1.9647,1.96455,1.96455,45599999.0
2006-12-21 00:26:00,1.96465,1.96473,1.96465,1.9647,43599999.0
2006-12-21 00:27:00,1.96459,1.96478,1.96459,1.96476,17000000.0
2006-12-21 00:28:00,1.96482,1.96482,1.96465,1.96473,72100000.0
2006-12-21 00:29:00,1.96469,1.9648,1.96469,1.96474,84400000.0
2006-12-21 00:30:00,1.96472,1.96472,1.96468,1.96468,13500000.0
2006-12-21 00:31:00,1.9647,1.96473,1.96465,1.96469,41000001.0
2006-12-21 00:32:00,1.9647,1.96475,1.96463,1.96475,29700000.0
2006-12-21 00:33:00,1.96471,1.96471,1.96469,1.96469,29200000.0
2006-12-21 00:34:00,1.96465,1.96465,1.96462,1.96462,27799999.0
2006-12-21 00:35:00,1.96465,1.96467,1.96465,1.96467,12900000.0
2006-12-21 00:36:00,1.96469,1.96482,1.96469,1.96482,75200001.0
2006-12-21 00:37:00,1.9648,1.96482,1.96475,1.96477,35800000.0
2006-12-21 00:38:00,1.96471,1.96471,1.96471,1.96471,2900000.0
2006-12-21 00:39:00,1.96482,1.96484,1.96477,1.96481,28000000.0
2006-12-21 00:40:00,1.96482,1.96483,1.96482,1.96483,10500000.0
2006-12-21 00:41:00,1.96482,1.96485,1.9648,1.96485,33200000.0
2006-12-21 00:42:00,1.9648,1.96484,1.96471,1.96476,87799998.0
2006-12-21 00:43:00,1.96482,1.96482,1.96478,1.9648,24500000.0
2006-12-21 00:44:00,1.96482,1.96485,1.96477,1.9648,55800001.0
2006-12-21 00:45:00,1.96478,1.96482,1.9647,1.96482,46200000.0
2006-12-21 00:46:00,1.96479,1.96492,1.96477,1.9649,124699999.0
2006-12-21 00:47:00,1.96487,1.9649,1.96474,1.96475,40400000.0
2006-12-21 00:48:00,1.9647,1.9647,1.96462,1.96468,25400000.0
2006-12-21 00:49:00,1.96465,1.96471,1.96465,1.96471,33000001.0
2006-12-21 00:50:00,1.9648,1.96489,1.96479,1.96482,83700003.0
2006-12-21 00:51:00,1.96478,1.96478,1.96477,1.96477,22000000.0
2006-12-21 00:52:00,1.96476,1.96483,1.96472,1.96483,39299999.0
2006-12-21 00:53:00,1.96478,1.96486,1.96478,1.96483,23600000.0
2006-12-21 00:54:00,1.96498,1.96524,1.96498,1.96501,84200000.0
2006-12-21 00:55:00,1.96488,1.96503,1.96485,1.96495,82800001.0
2006-12-21 00:56:00,1.96497,1.96503,1.96497,1.96503,11200000.0
2006-12-21 00:57:00,1.96518,1.96518,1.9651,1.9651,97199997.0
2006-12-21 00:58:00,1.96497,1.96509,1.9649,1.96501,33200000.0
2006-12-21 00:59:00,1.96504,1.96504,1.96485,1.96491,105700001.0
2006-12-21 01:00:00,1.96498,1.96505,1.96498,1.96505,12900000.0
2006-12-21 01:01:00,1.96507,1.96507,1.965,1.96507,29200000.0
2006-12-21 01:02:00,1.96498,1.96505,1.96495,1.96495,37600000.0
2006-12-21 01:03:00,1.96505,1.96505,1.96495,1.96505,78850000.0
2006-12-21 01:04:00,1.965,1.96518,1.965,1.96515,130499999.0
2006-12-21 01:05:00,1.96523,1.96523,1.96509,1.96511,74000000.0
2006-12-21 01:06:00,1.96515,1.96535,1.96515,1.96535,61599999.0
2006-12-21 01:07:00,1.96538,1.96542,1.96532,1.96532,38600000.0
2006-12-21 01:08:00,1.96529,1.96532,1.96528,1.96532,22900000.0
2006-12-21 01:09:00,1.96532,1.96543,1.96532,1.96543,80400000.0
2006-12-21 01:10:00,1.96553,1.96553,1.9654,1.96543,79500000.0
2006-12-21 01:11:00,1.96543,1.96543,1.96529,1.9653,71000000.0
2006-12-21 01:12:00,1.96523,1.9654,1.96523,1.96538,29800000.0
2006-12-21 01:13:00,1.96539,1.96555,1.96538,1.96555,84099997.0
2006-12-21 01:14:00,1.96561,1.96562,1.96557,1.96557,14700000.0
2006-12-21 01:15:00,1.96549,1.96553,1.96539,1.96553,58500000.0
2006-12-21 01:16:00,1.96557,1.96558,1.96556,1.96556,89200000.0
2006-12-21 01:17:00,1.96562,1.96564,1.96552,1.96555,43900000.0
2006-12-21 01:18:00,1.96563,1.96614,1.96559,1.96614,54900000.0
2006-12-21 01:19:00,1.96606,1.96606,1.96583,1.96602,44500000.0
2006-12-21 01:20:00,1.96614,1.96632,1.96614,1.96623,53300001.0
2006-12-21 01:21:00,1.96615,1.9662,1.96615,1.9662,20700000.0
2006-12-21 01:22:00,1.96614,1.96614,1.96575,1.9659,45300000.0
2006-12-21 01:23:00,1.96582,1.96587,1.96567,1.96567,59900000.0
2006-12-21 01:24:00,1.96557,1.96566,1.96557,1.96557,45999999.0
2006-12-21 01:25:00,1.96566,1.96576,1.96564,1.9657,27700000.0
2006-12-21 01:26:00,1.96577,1.96583,1.96574,1.96583,36400000.0
2006-12-21 01:27:00,1.96581,1.96586,1.96581,1.96585,72600000.0
2006-12-21 01:28:00,1.96573,1.96584,1.9657,1.9657,56300000.0
2006-12-21 01:29:00,1.96584,1.96584,1.96574,1.96575,44600000.0
2006-12-21 01:30:00,1.96583,1.96583,1.96575,1.96575,68100001.0
2006-12-21 01:31:00,1.96581,1.96583,1.9657,1.96578,50900001.0
2006-12-21 01:32:00,1.96575,1.96582,1.96575,1.96582,8800000.0
2006-12-21 01:33:00,1.9658,1.96586,1.96577,1.96585,95699998.0
2006-12-21 01:34:00,1.96587,1.96595,1.96583,1.96595,40100000.0
2006-12-21 01:35:00,1.9659,1.9659,1.96585,1.96585,25200000.0
2006-12-21 01:36:00,1.96587,1.96587,1.96562,1.96564,65300000.0
2006-12-21 01:37:00,1.96572,1.96576,1.96567,1.96576,58099999.0
2006-12-21 01:38:00,1.96579,1.9658,1.96555,1.96569,89499999.0
2006-12-21 01:39:00,1.96573,1.96573,1.96559,1.96562,63800000.0
2006-12-21 01:40:00,1.96559,1.96559,1.96558,1.96558,13200000.0
2006-12-21 01:41:00,1.96562,1.96562,1.96545,1.96555,68349999.0
2006-12-21 01:42:00,1.96555,1.96561,1.96548,1.96551,56500000.0
2006-12-21 01:43:00,1.96553,1.96562,1.9654,1.9654,60700000.0
2006-12-21 01:44:00,1.9654,1.9654,1.96538,1.96538,17400000.0
2006-12-21 01:45:00,1.96533,1.96533,1.96525,1.96525,48699999.0
2006-12-21 01:46:00,1.96527,1.96531,1.96526,1.96527,42800000.0
2006-12-21 01:47:00,1.96527,1.96527,1.96504,1.96514,96900000.0
2006-12-21 01:48:00,1.96514,1.96525,1.96514,1.96525,32300001.0
2006-12-21 01:49:00,1.96525,1.96534,1.96513,1.9652,66200001.0
2006-12-21 01:50:00,1.96514,1.96527,1.96513,1.96527,88000000.0
2006-12-21 01:51:00,1.96528,1.96537,1.96517,1.96537,54899999.0
2006-12-21 01:52:00,1.9654,1.96545,1.96538,1.9654,95700002.0
2006-12-21 01:53:00,1.9654,1.96547,1.96532,1.96532,48800000.0
2006-12-21 01:54:00,1.96527,1.96539,1.96527,1.96532,14300000.0
2006-12-21 01:55:00,1.9652,1.96535,1.96517,1.96522,103400001.0
2006-12-21 01:56:00,1.9652,1.9652,1.96515,1.9652,41000001.0
2006-12-21 01:57:00,1.96522,1.96528,1.96522,1.96528,47000000.0
2006-12-21 01:58:00,1.9653,1.96535,1.96505,1.9653,29600000.0
2006-12-21 01:59:00,1.96517,1.96536,1.96507,1.9652,79000000.0
2006-12-21 02:00:00,1.9653,1.96532,1.96526,1.96526,55600001.0
2006-12-21 02:01:00,1.96519,1.96522,1.96517,1.9652,16900000.0
2006-12-21 02:02:00,1.96524,1.96535,1.96524,1.96526,35300001.0
2006-12-21 02:03:00,1.96533,1.96535,1.9653,1.96535,33700000.0
2006-12-21 02:04:00,1.96524,1.96529,1.96524,1.96529,79900000.0
2006-12-21 02:05:00,1.96537,1.96549,1.96534,1.96545,71699999.0
2006-12-21 02:06:00,1.96547,1.96552,1.96539,1.96539,35000000.0
2006-12-21 02:07:00,1.96542,1.96548,1.96537,1.96542,51300000.0
2006-12-21 02:08:00,1.96532,1.96538,1.96532,1.96538,6900000.0
2006-12-21 02:09:00,1.96539,1.9655,1.96538,1.96549,24900000.0
2006-12-21 02:10:00,1.96551,1.96556,1.96547,1.9655,45600000.0
2006-12-21 02:11:00,1.96556,1.96556,1.96536,1.96546,101700001.0
2006-12-21 02:12:00,1.96544,1.96562,1.96544,1.96556,49900000.0
2006-12-21 02:13:00,1.96559,1.96563,1.96547,1.96551,21500000.0
2006-12-21 02:14:00,1.96563,1.96563,1.96541,1.96541,139400000.0
2006-12-21 02:15:00,1.96537,1.96537,1.9652,1.96528,17200000.0
2006-12-21 02:16:00,1.9652,1.96534,1.96519,1.96534,51200000.0
2006-12-21 02:17:00,1.96545,1.96546,1.96538,1.9654,59400000.0
2006-12-21 02:18:00,1.9654,1.96542,1.96533,1.96542,120800001.0
2006-12-21 02:19:00,1.96541,1.96588,1.96541,1.96588,58500001.0
2006-12-21 02:20:00,1.96595,1.96595,1.96585,1.9659,36200000.0
2006-12-21 02:21:00,1.9659,1.96595,1.96585,1.96595,78800000.0
2006-12-21 02:22:00,1.96585,1.96598,1.96585,1.96589,81700000.0
2006-12-21 02:23:00,1.96587,1.96589,1.96583,1.96588,76000001.0
2006-12-21 02:24:00,1.96593,1.96603,1.96593,1.96603,49499999.0
2006-12-21 02:25:00,1.96595,1.96599,1.9659,1.9659,30099999.0
2006-12-21 02:26:00,1.96587,1.96592,1.96577,1.96585,44599999.0
2006-12-21 02:27:00,1.9658,1.96592,1.9658,1.96591,133400004.0
2006-12-21 02:28:00,1.96571,1.96574,1.96571,1.96574,10000000.0
2006-12-21 02:29:00,1.96555,1.96557,1.9654,1.96557,30800000.0
2006-12-21 02:30:00,1.96553,1.96557,1.96552,1.96557,65799998.0
2006-12-21 02:31:00,1.96553,1.96553,1.96514,1.96543,63300001.0
2006-12-21 02:32:00,1.96538,1.96539,1.96533,1.96538,63800000.0
2006-12-21 02:33:00,1.96535,1.9654,1.96523,1.96535,116000001.0
2006-12-21 02:34:00,1.96528,1.96535,1.96528,1.96528,28300000.0
2006-12-21 02:35:00,1.96528,1.96531,1.96524,1.96529,65000000.0
2006-12-21 02:36:00,1.96529,1.96533,1.96526,1.96529,58000000.0
2006-12-21 02:37:00,1.96535,1.96535,1.96532,1.96532,14400000.0
2006-12-21 02:38:00,1.96521,1.96531,1.96521,1.9653,61299999.0
2006-12-21 02:39:00,1.9653,1.96534,1.96523,1.96534,76600000.0
2006-12-21 02:40:00,1.96529,1.96529,1.96527,1.96529,52050001.0
2006-12-21 02:41:00,1.96527,1.96529,1.96521,1.96522,45800000.0
2006-12-21 02:42:00,1.96522,1.96525,1.96517,1.96525,37100000.0
2006-12-21 02:43:00,1.96521,1.96527,1.96519,1.96527,35600000.0
2006-12-21 02:44:00,1.96525,1.96538,1.96524,1.96535,110400000.0
2006-12-21 02:45:00,1.96529,1.96533,1.96526,1.96526,44700000.0
2006-12-21 02:46:00,1.96528,1.96544,1.96528,1.96535,68399998.0
2006-12-21 02:47:00,1.96535,1.96542,1.96533,1.96539,33800000.0
2006-12-21 02:48:00,1.96539,1.96539,1.96513,1.96513,27300000.0
2006-12-21 02:49:00,1.96507,1.96512,1.96504,1.96507,32900000.0
2006-12-21 02:50:00,1.96503,1.96518,1.96496,1.96499,108200002.0
2006-12-21 02:51:00,1.96497,1.96505,1.96496,1.96505,64600001.0
2006-12-21 02:52:00,1.96502,1.96508,1.96501,1.96504,58699999.0
2006-12-21 02:53:00,1.96503,1.96508,1.96503,1.96508,42099999.0
2006-12-21 02:54:00,1.96503,1.9652,1.96497,1.9652,50000000.0
2006-12-21 02:55:00,1.96525,1.96559,1.96525,1.96559,44900000.0
2006-12-21 02:56:00,1.96561,1.96571,1.9656,1.96565,67600000.0
2006-12-21 02:57:00,1.96572,1.96577,1.96567,1.96568,81799999.0
2006-12-21 02:58:00,1.96575,1.96577,1.96572,1.96577,16800000.0
2006-12-21 02:59:00,1.96578,1.96578,1.96572,1.96572,20500000.0
2006-12-21 03:00:00,1.96597,1.96633,1.96597,1.96621,79300000.0
2006-12-21 03:01:00,1.96622,1.96623,1.96612,1.96612,48299999.0
2006-12-21 03:02:00,1.96605,1.96618,1.96605,1.96618,37300001.0
2006-12-21 03:03:00,1.9663,1.96655,1.9663,1.96655,70899999.0
2006-12-21 03:04:00,1.96658,1.96658,1.9665,1.96656,50600000.0
2006-12-21 03:05:00,1.9665,1.96652,1.96647,1.96652,26400000.0
2006-12-21 03:06:00,1.96644,1.96655,1.96641,1.96644,73900002.0
2006-12-21 03:07:00,1.96625,1.96625,1.96558,1.9656,89199998.0
2006-12-21 03:08:00,1.96547,1.96555,1.96542,1.96543,77700000.0
2006-12-21 03:09:00,1.96543,1.9656,1.96538,1.9656,52700000.0
2006-12-21 03:10:00,1.96556,1.96562,1.96548,1.96562,28500000.0
2006-12-21 03:11:00,1.96569,1.96576,1.96544,1.96555,81199998.0
2006-12-21 03:12:00,1.9657,1.96579,1.96564,1.96572,18400000.0
2006-12-21 03:13:00,1.96583,1.96592,1.96578,1.96578,59100000.0
2006-12-21 03:14:00,1.96568,1.96568,1.9655,1.96559,69300000.0
2006-12-21 03:15:00,1.96559,1.96559,1.9654,1.9655,54600000.0
2006-12-21 03:16:00,1.96551,1.96558,1.96545,1.96558,51299998.0
2006-12-21 03:17:00,1.96556,1.96556,1.96527,1.96536,81799999.0
2006-12-21 03:18:00,1.96525,1.96525,1.96515,1.96521,54900001.0
2006-12-21 03:19:00,1.96518,1.96518,1.9651,1.96517,33200000.0
2006-12-21 03:20:00,1.96521,1.96521,1.96514,1.96514,1000000.0
2006-12-21 03:21:00,1.96513,1.96517,1.96513,1.96517,10100000.0
2006-12-21 03:22:00,1.96522,1.9653,1.96517,1.96517,74400002.0
2006-12-21 03:23:00,1.96506,1.96506,1.96486,1.96487,46700000.0
2006-12-21 03:24:00,1.96486,1.96489,1.96486,1.96489,29400001.0
2006-12-21 03:25:00,1.9648,1.96483,1.96474,1.96479,31700000.0
2006-12-21 03:26:00,1.96479,1.96492,1.96479,1.96492,35700000.0
2006-12-21 03:27:00,1.96475,1.96516,1.96472,1.96516,67000000.0
2006-12-21 03:28:00,1.96495,1.96495,1.96488,1.96488,25400000.0
2006-12-21 03:29:00,1.96491,1.96491,1.96484,1.96484,10100000.0
2006-12-21 03:30:00,1.96487,1.96493,1.9648,1.96483,103600000.0
2006-12-21 03:31:00,1.96482,1.96485,1.96482,1.96485,6400000.0
2006-12-21 03:32:00,1.96483,1.96484,1.96474,1.96484,20800000.0
2006-12-21 03:33:00,1.96478,1.96478,1.96478,1.96478,13400000.0
2006-12-21 03:34:00,1.96485,1.96498,1.96485,1.96489,51399999.0
2006-12-21 03:35:00,1.96493,1.96497,1.96493,1.96497,46600001.0
2006-12-21 03:36:00,1.96499,1.96503,1.96468,1.96492,22600000.0
2006-12-21 03:37:00,1.96495,1.96501,1.96491,1.96499,65000000.0
2006-12-21 03:38:00,1.96499,1.96508,1.96495,1.96495,51300001.0
2006-12-21 03:39:00,1.965,1.96505,1.965,1.965,51000000.0
2006-12-21 03:40:00,1.96507,1.96511,1.96505,1.96509,27800000.0
2006-12-21 03:41:00,1.96513,1.96516,1.9651,1.96515,45200001.0
2006-12-21 03:42:00,1.96515,1.96525,1.96515,1.9652,71999999.0
2006-12-21 03:43:00,1.96523,1.96531,1.96523,1.96528,17200000.0
2006-12-21 03:44:00,1.96527,1.96527,1.96519,1.96519,96299999.0
2006-12-21 03:45:00,1.96511,1.9653,1.9651,1.9653,91199998.0
2006-12-21 03:46:00,1.96536,1.96558,1.96536,1.96551,62400000.0
2006-12-21 03:47:00,1.96563,1.9659,1.96563,1.9659,84000000.0
2006-12-21 03:48:00,1.96587,1.96623,1.96587,1.96623,89200000.0
2006-12-21 03:49:00,1.96618,1.96631,1.96612,1.96631,24600000.0
2006-12-21 03:50:00,1.96621,1.96621,1.96597,1.96616,76399998.0
2006-12-21 03:51:00,1.96619,1.96629,1.96616,1.96621,81700001.0
2006-12-21 03:52:00,1.96617,1.9663,1.96615,1.9663,95700000.0
2006-12-21 03:53:00,1.96608,1.96635,1.96608,1.96625,139100000.0
2006-12-21 03:54:00,1.96635,1.96635,1.96627,1.96627,65100000.0
2006-12-21 03:55:00,1.96623,1.96624,1.9661,1.96615,64399999.0
2006-12-21 03:56:00,1.96624,1.96628,1.96614,1.96622,75700001.0
2006-12-21 03:57:00,1.96627,1.96645,1.96627,1.96645,43750000.0
2006-12-21 03:58:00,1.96648,1.96654,1.9664,1.96654,110500001.0
2006-12-21 03:59:00,1.9665,1.96658,1.9665,1.96658,27600000.0
2006-12-21 04:00:00,1.96651,1.96651,1.96649,1.96649,12700000.0
2006-12-21 04:01:00,1.9665,1.96653,1.96644,1.96644,63300000.0
2006-12-21 04:02:00,1.96642,1.96642,1.9663,1.96642,11300000.0
2006-12-21 04:03:00,1.96643,1.96649,1.9664,1.9664,23800000.0
2006-12-21 04:04:00,1.96633,1.96639,1.96633,1.96639,78900001.0
2006-12-21 04:05:00,1.9664,1.96644,1.96635,1.96642,33700000.0
2006-12-21 04:06:00,1.96621,1.96623,1.96609,1.96617,45100000.0
2006-12-21 04:07:00,1.96614,1.96624,1.96605,1.96605,44800000.0
2006-12-21 04:08:00,1.96617,1.96623,1.96609,1.96623,37300000.0
2006-12-21 04:09:00,1.96624,1.96624,1.96611,1.96611,60800000.0
2006-12-21 04:10:00,1.96609,1.96623,1.96604,1.9661,108699999.0
2006-12-21 04:11:00,1.96613,1.96613,1.96605,1.96605,30200000.0
2006-12-21 04:12:00,1.96605,1.96612,1.966,1.966,56200001.0
2006-12-21 04:13:00,1.96614,1.96621,1.96606,1.96606,123300002.0
2006-12-21 04:14:00,1.96613,1.96622,1.96611,1.96616,49200000.0
2006-12-21 04:15:00,1.96627,1.96635,1.96627,1.96635,32600000.0
2006-12-21 04:16:00,1.96633,1.96637,1.96631,1.96631,85299999.0
2006-12-21 04:17:00,1.96627,1.96627,1.96619,1.96627,96200001.0
2006-12-21 04:18:00,1.9663,1.96635,1.9663,1.96633,35800000.0
2006-12-21 04:19:00,1.96638,1.96638,1.96632,1.96632,28500000.0
2006-12-21 04:20:00,1.96629,1.96649,1.96629,1.96637,58399999.0
2006-12-21 04:21:00,1.96645,1.9669,1.96645,1.9669,35600000.0
2006-12-21 04:22:00,1.96688,1.96695,1.96684,1.96688,64700001.0
2006-12-21 04:23:00,1.96682,1.96682,1.96668,1.9667,65299999.0
2006-12-21 04:24:00,1.96665,1.96665,1.96655,1.96658,99700000.0
2006-12-21 04:25:00,1.96658,1.96658,1.96657,1.96657,3400000.0
2006-12-21 04:26:00,1.96664,1.96666,1.96658,1.96663,66200000.0
2006-12-21 04:27:00,1.96662,1.96662,1.96646,1.96647,91500002.0
2006-12-21 04:28:00,1.96638,1.96652,1.96637,1.96652,142300000.0
2006-12-21 04:29:00,1.96655,1.96656,1.96643,1.96646,74099999.0
2006-12-21 04:30:00,1.96638,1.96648,1.96638,1.96646,60700000.0
2006-12-21 04:31:00,1.96647,1.96648,1.96641,1.96648,27200000.0
2006-12-21 04:32:00,1.9666,1.9666,1.9662,1.96627,65699998.0
2006-12-21 04:33:00,1.96655,1.96655,1.96631,1.96631,37800000.0
2006-12-21 04:34:00,1.96647,1.96648,1.96647,1.96648,49599998.0
2006-12-21 04:35:00,1.96644,1.96655,1.96644,1.96653,25900000.0
2006-12-21 04:36:00,1.96645,1.96652,1.9664,1.9665,93200003.0
2006-12-21 04:37:00,1.96651,1.96654,1.96643,1.96643,42399999.0
2006-12-21 04:38:00,1.96644,1.96652,1.96638,1.9665,75099998.0
2006-12-21 04:39:00,1.96656,1.96656,1.96654,1.96654,33499999.0
2006-12-21 04:40:00,1.96663,1.96668,1.9665,1.96666,39100000.0
2006-12-21 04:41:00,1.96653,1.96661,1.9665,1.96657,44400001.0
2006-12-21 04:42:00,1.96659,1.96667,1.96654,1.96665,107700001.0
2006-12-21 04:43:00,1.96662,1.96682,1.9666,1.9668,98999999.0
2006-12-21 04:44:00,1.96673,1.96673,1.96662,1.96663,40600000.0
2006-12-21 04:45:00,1.96668,1.96674,1.96659,1.96674,91900001.0
2006-12-21 04:46:00,1.96665,1.96665,1.96655,1.96663,35200000.0
2006-12-21 04:47:00,1.96663,1.96677,1.96658,1.96658,66500000.0
2006-12-21 04:48:00,1.96661,1.96663,1.96647,1.96661,65100001.0
2006-12-21 04:49:00,1.96654,1.96663,1.96654,1.96663,15100000.0
2006-12-21 04:50:00,1.96654,1.96666,1.96654,1.9666,74700000.0
2006-12-21 04:51:00,1.96664,1.96664,1.96653,1.96664,44999999.0
2006-12-21 04:52:00,1.96665,1.96665,1.96665,1.96665,35700002.0
2006-12-21 04:53:00,1.96661,1.96662,1.96653,1.96658,89699997.0
2006-12-21 04:54:00,1.96663,1.96663,1.96655,1.96655,15200000.0
2006-12-21 04:55:00,1.9666,1.96664,1.9665,1.96664,41999999.0
2006-12-21 04:56:00,1.96658,1.96658,1.96656,1.96656,32799999.0
2006-12-21 04:57:00,1.96658,1.96663,1.96654,1.96663,62600000.0
2006-12-21 04:58:00,1.96655,1.96667,1.96655,1.9666,45000000.0
2006-12-21 04:59:00,1.96663,1.96676,1.96663,1.96676,31199999.0
2006-12-21 05:00:00,1.9668,1.9668,1.96675,1.96675,36900000.0
2006-12-21 05:01:00,1.96678,1.96678,1.96663,1.96663,102600000.0
2006-12-21 05:02:00,1.96667,1.96675,1.96667,1.96671,47400000.0
2006-12-21 05:03:00,1.96665,1.96667,1.96665,1.96667,39300002.0
2006-12-21 05:04:00,1.96674,1.96676,1.96665,1.96665,48600000.0
2006-12-21 05:05:00,1.96677,1.96677,1.96673,1.96673,2900000.0
2006-12-21 05:06:00,1.96656,1.96663,1.96655,1.9666,47100000.0
2006-12-21 05:07:00,1.9666,1.96662,1.96652,1.9666,34600001.0
2006-12-21 05:08:00,1.96658,1.96658,1.96657,1.96657,25399999.0
2006-12-21 05:09:00,1.96659,1.96663,1.96659,1.96659,18000000.0
2006-12-21 05:10:00,1.96662,1.96662,1.96652,1.96652,25600000.0
2006-12-21 05:11:00,1.96655,1.96669,1.96655,1.96664,44699999.0
2006-12-21 05:12:00,1.96663,1.96663,1.96654,1.96663,60200000.0
2006-12-21 05:13:00,1.96658,1.96659,1.96653,1.96653,38200000.0
2006-12-21 05:14:00,1.96648,1.96655,1.96648,1.9665,134100000.0
2006-12-21 05:15:00,1.96651,1.96651,1.96641,1.96645,42200000.0
2006-12-21 05:16:00,1.96646,1.9666,1.96645,1.96658,37600000.0
2006-12-21 05:17:00,1.96664,1.96664,1.96644,1.96644,100499998.0
2006-12-21 05:18:00,1.96643,1.96653,1.96643,1.9665,27800000.0
2006-12-21 05:19:00,1.96645,1.96661,1.96645,1.96661,70699998.0
2006-12-21 05:20:00,1.96657,1.96665,1.96653,1.96653,27400000.0
2006-12-21 05:21:00,1.9665,1.96658,1.96648,1.9665,26100000.0
2006-12-21 05:22:00,1.96655,1.96655,1.96648,1.96648,76200000.0
2006-12-21 05:23:00,1.96656,1.96656,1.96656,1.96656,32799999.0
2006-12-21 05:24:00,1.96657,1.96664,1.96627,1.96635,78699999.0
2006-12-21 05:25:00,1.96655,1.96655,1.96649,1.96654,26600000.0
2006-12-21 05:26:00,1.96646,1.9665,1.96639,1.9665,60700001.0
2006-12-21 05:27:00,1.96648,1.9665,1.96642,1.96642,19700000.0
2006-12-21 05:28:00,1.9665,1.9666,1.96649,1.96655,40000000.0
2006-12-21 05:29:00,1.96659,1.96659,1.9665,1.96653,47100000.0
2006-12-21 05:30:00,1.96651,1.96664,1.96651,1.96664,75299999.0
2006-12-21 05:31:00,1.9666,1.9666,1.96655,1.96655,7800000.0
2006-12-21 05:32:00,1.9666,1.9666,1.96657,1.9666,33000001.0
2006-12-21 05:33:00,1.9666,1.9666,1.96649,1.96658,51600000.0
2006-12-21 05:34:00,1.96668,1.96674,1.96621,1.96645,71700000.0
2006-12-21 05:35:00,1.96635,1.96653,1.96629,1.96647,92700000.0
2006-12-21 05:36:00,1.96655,1.96663,1.96626,1.96638,53000000.0
2006-12-21 05:37:00,1.96653,1.96653,1.96646,1.96646,46099999.0
2006-12-21 05:38:00,1.9666,1.96662,1.96652,1.96652,31000000.0
2006-12-21 05:39:00,1.96653,1.96653,1.96645,1.96645,42200001.0
2006-12-21 05:40:00,1.96658,1.96662,1.96648,1.96653,154000000.0
2006-12-21 05:41:00,1.96653,1.96663,1.96653,1.96654,119500000.0
2006-12-21 05:42:00,1.96648,1.96661,1.96642,1.96649,31200000.0
2006-12-21 05:43:00,1.9666,1.96662,1.96654,1.9666,25600000.0
2006-12-21 05:44:00,1.96665,1.96665,1.96658,1.96658,29599999.0
2006-12-21 05:45:00,1.96652,1.96666,1.96649,1.96649,81900001.0
2006-12-21 05:46:00,1.96655,1.9666,1.96655,1.9666,35700000.0
2006-12-21 05:47:00,1.96663,1.9667,1.96663,1.9667,89299998.0
2006-12-21 05:48:00,1.9667,1.96674,1.96667,1.96674,28000000.0
2006-12-21 05:49:00,1.96671,1.96671,1.96654,1.96654,57300000.0
2006-12-21 05:50:00,1.96669,1.96671,1.96669,1.9667,23600000.0
2006-12-21 05:51:00,1.9667,1.96678,1.9667,1.96675,6000000.0
2006-12-21 05:52:00,1.96667,1.96674,1.9666,1.96674,112399999.0
2006-12-21 05:53:00,1.9667,1.96675,1.96665,1.96673,45100000.0
2006-12-21 05:54:00,1.96676,1.96685,1.96666,1.96683,43400000.0
2006-12-21 05:55:00,1.96678,1.96681,1.96672,1.96672,63599999.0
2006-12-21 05:56:00,1.96667,1.96683,1.96667,1.96678,58600000.0
2006-12-21 05:57:00,1.96678,1.96684,1.96673,1.96684,69000001.0
2006-12-21 05:58:00,1.96684,1.96687,1.96671,1.96687,63000000.0
2006-12-21 05:59:00,1.96685,1.96685,1.96673,1.96679,106100002.0
2006-12-21 06:00:00,1.96679,1.96679,1.96657,1.96665,39600000.0
2006-12-21 06:01:00,1.96675,1.96675,1.96667,1.96668,58899998.0
2006-12-21 06:02:00,1.9667,1.9667,1.96665,1.9667,10400000.0
2006-12-21 06:03:00,1.96676,1.96676,1.96662,1.96674,73099998.0
2006-12-21 06:04:00,1.96668,1.96672,1.9666,1.96671,71300001.0
2006-12-21 06:05:00,1.96666,1.96666,1.96657,1.96659,25300000.0
2006-12-21 06:06:00,1.96653,1.96663,1.96645,1.96645,27300000.0
2006-12-21 06:07:00,1.96643,1.96652,1.96641,1.96648,32900000.0
2006-12-21 06:08:00,1.96646,1.96649,1.96646,1.96649,25400000.0
2006-12-21 06:09:00,1.96639,1.96646,1.96638,1.96643,79100000.0
2006-12-21 06:10:00,1.96642,1.96649,1.9664,1.96648,75000002.0
2006-12-21 06:11:00,1.96643,1.96643,1.9663,1.9663,46300001.0
2006-12-21 06:12:00,1.96639,1.96649,1.96639,1.96645,44100000.0
2006-12-21 06:13:00,1.96646,1.96653,1.96645,1.96645,71400000.0
2006-12-21 06:14:00,1.96643,1.96643,1.96643,1.96643,2900000.0
2006-12-21 06:15:00,1.96654,1.96659,1.96644,1.96654,32100000.0
2006-12-21 06:16:00,1.96645,1.96661,1.96644,1.96645,90500001.0
2006-12-21 06:17:00,1.96648,1.96652,1.96642,1.9665,86699998.0
2006-12-21 06:18:00,1.96653,1.96669,1.96645,1.96669,53600001.0
2006-12-21 06:19:00,1.96651,1.96651,1.96642,1.96642,15500000.0
2006-12-21 06:20:00,1.96643,1.96651,1.96643,1.9665,44799999.0
2006-12-21 06:21:00,1.96645,1.96659,1.96645,1.96651,88300000.0
2006-12-21 06:22:00,1.96647,1.96655,1.96647,1.96655,82200000.0
2006-12-21 06:23:00,1.96656,1.96656,1.96644,1.96648,70000000.0
2006-12-21 06:24:00,1.96655,1.9666,1.96649,1.9666,121999999.0
2006-12-21 06:25:00,1.9667,1.96671,1.96661,1.96661,15300000.0
2006-12-21 06:26:00,1.96665,1.96669,1.96662,1.96666,34400000.0
2006-12-21 06:27:00,1.9666,1.96675,1.9666,1.96675,45499999.0
2006-12-21 06:28:00,1.96667,1.96672,1.96662,1.96662,39800000.0
2006-12-21 06:29:00,1.96664,1.96665,1.96655,1.96665,88399999.0
2006-12-21 06:30:00,1.96658,1.9667,1.96653,1.9667,35500000.0
2006-12-21 06:31:00,1.96655,1.96662,1.96641,1.9665,128900000.0
2006-12-21 06:32:00,1.96657,1.96666,1.96647,1.9665,74799998.0
2006-12-21 06:33:00,1.96669,1.96669,1.9664,1.9664,23200000.0
2006-12-21 06:34:00,1.96636,1.96648,1.96629,1.96641,64500000.0
2006-12-21 06:35:00,1.96627,1.96639,1.96617,1.96635,88799998.0
2006-12-21 06:36:00,1.96641,1.96648,1.96641,1.96648,50899999.0
2006-12-21 06:37:00,1.96652,1.9666,1.96648,1.96651,48000000.0
2006-12-21 06:38:00,1.96649,1.9666,1.96649,1.96651,98600000.0
2006-12-21 06:39:00,1.96642,1.96643,1.96642,1.96643,13600000.0
2006-12-21 06:40:00,1.96639,1.96639,1.96638,1.96638,6800000.0
2006-12-21 06:41:00,1.96635,1.96642,1.96627,1.96642,53400000.0
2006-12-21 06:42:00,1.96634,1.96643,1.96626,1.96633,68600002.0
2006-12-21 06:43:00,1.96643,1.96643,1.96632,1.96634,31400000.0
2006-12-21 06:44:00,1.96634,1.9664,1.96632,1.96638,60199999.0
2006-12-21 06:45:00,1.9664,1.96645,1.9663,1.96638,46400000.0
2006-12-21 06:46:00,1.96644,1.96644,1.96633,1.96638,31400000.0
2006-12-21 06:47:00,1.9664,1.96647,1.96637,1.96637,47700000.0
2006-12-21 06:48:00,1.96644,1.96644,1.96631,1.96641,23800000.0
2006-12-21 06:49:00,1.96637,1.96643,1.96633,1.96643,23100000.0
2006-12-21 06:50:00,1.9664,1.9664,1.9664,1.9664,10000000.0
2006-12-21 06:51:00,1.96636,1.96641,1.96631,1.96638,25800000.0
2006-12-21 06:52:00,1.9664,1.96645,1.96615,1.96615,13800000.0
2006-12-21 06:53:00,1.96645,1.96645,1.96638,1.96638,38600000.0
2006-12-21 06:54:00,1.96644,1.96644,1.96636,1.9664,31400000.0
2006-12-21 06:55:00,1.96636,1.96638,1.96636,1.96638,29200001.0
2006-12-21 06:56:00,1.96635,1.96645,1.96635,1.96645,6400000.0
2006-12-21 06:57:00,1.96643,1.96643,1.96632,1.96638,51600000.0
2006-12-21 06:58:00,1.96642,1.96642,1.96638,1.96638,12300000.0
2006-12-21 06:59:00,1.96638,1.96638,1.96627,1.96627,32000000.0
2006-12-21 07:00:00,1.96638,1.96642,1.96637,1.96637,56000000.0
2006-12-21 07:01:00,1.96637,1.96643,1.96627,1.96633,99099999.0
2006-12-21 07:02:00,1.96643,1.96643,1.96636,1.96643,10600000.0
2006-12-21 07:03:00,1.9664,1.96654,1.9664,1.96642,76500000.0
2006-12-21 07:04:00,1.96645,1.96645,1.9664,1.9664,33399999.0
2006-12-21 07:05:00,1.96637,1.96645,1.96637,1.9664,19600000.0
2006-12-21 07:06:00,1.96639,1.96639,1.96631,1.96631,10600000.0
2006-12-21 07:07:00,1.96639,1.96641,1.96635,1.96636,44600001.0
2006-12-21 07:08:00,1.96638,1.96642,1.96632,1.96642,85849998.0
2006-12-21 07:09:00,1.9664,1.9664,1.9663,1.9664,61800001.0
2006-12-21 07:10:00,1.9664,1.96645,1.9664,1.96645,15200000.0
2006-12-21 07:11:00,1.96632,1.96635,1.9663,1.96635,47600000.0
2006-12-21 07:12:00,1.96618,1.9665,1.96618,1.96638,112699998.0
2006-12-21 07:13:00,1.96642,1.96642,1.96626,1.96627,98699997.0
2006-12-21 07:14:00,1.96626,1.9664,1.96624,1.9663,111799999.0
2006-12-21 07:15:00,1.96638,1.96643,1.96627,1.96637,57800001.0
2006-12-21 07:16:00,1.96637,1.9664,1.96635,1.9664,40400000.0
2006-12-21 07:17:00,1.96642,1.96653,1.96635,1.96653,51600000.0
2006-12-21 07:18:00,1.96648,1.96648,1.96642,1.96642,48100001.0
2006-12-21 07:19:00,1.96645,1.96658,1.96645,1.96647,73500000.0
2006-12-21 07:20:00,1.96648,1.9666,1.96648,1.96656,63400001.0
2006-12-21 07:21:00,1.96636,1.96657,1.96627,1.96657,71499999.0
2006-12-21 07:22:00,1.96643,1.96643,1.96619,1.96637,70300001.0
2006-12-21 07:23:00,1.96651,1.96651,1.96644,1.96644,21100000.0
2006-12-21 07:24:00,1.96655,1.96663,1.96617,1.96628,78300000.0
2006-12-21 07:25:00,1.96642,1.96652,1.96638,1.96648,51200000.0
2006-12-21 07:26:00,1.96623,1.96658,1.96621,1.96638,49299999.0
2006-12-21 07:27:00,1.96637,1.96651,1.96637,1.96645,115800001.0
2006-12-21 07:28:00,1.96645,1.96645,1.96637,1.96638,18300000.0
2006-12-21 07:29:00,1.96645,1.96645,1.96645,1.96645,4600000.0
2006-12-21 07:30:00,1.96648,1.9665,1.96642,1.96642,52799999.0
2006-12-21 07:31:00,1.96639,1.96647,1.96638,1.96647,67699999.0
2006-12-21 07:32:00,1.96633,1.96653,1.9663,1.96643,47700000.0
2006-12-21 07:33:00,1.96647,1.9665,1.96617,1.9662,72700000.0
2006-12-21 07:34:00,1.96647,1.96647,1.96635,1.96635,105999999.0
2006-12-21 07:35:00,1.96638,1.96644,1.96632,1.96639,82000000.0
2006-12-21 07:36:00,1.96642,1.96642,1.96632,1.96637,59100000.0
2006-12-21 07:37:00,1.9662,1.96636,1.96612,1.96628,153899999.0
2006-12-21 07:38:00,1.96635,1.96639,1.9662,1.9662,51800002.0
2006-12-21 07:39:00,1.96605,1.96643,1.96601,1.96643,52400000.0
2006-12-21 07:40:00,1.96621,1.96621,1.96592,1.96599,50500000.0
2006-12-21 07:41:00,1.96593,1.96624,1.96587,1.96596,57200000.0
2006-12-21 07:42:00,1.966,1.96605,1.96595,1.96595,108900000.0
2006-12-21 07:43:00,1.96603,1.96615,1.96592,1.96594,78300000.0
2006-12-21 07:44:00,1.96583,1.96584,1.96571,1.96584,47000000.0
2006-12-21 07:45:00,1.96575,1.96575,1.96549,1.96549,47400000.0
2006-12-21 07:46:00,1.96546,1.96549,1.96541,1.96542,71300002.0
2006-12-21 07:47:00,1.96548,1.96548,1.9654,1.96543,37199999.0
2006-12-21 07:48:00,1.96538,1.9655,1.96538,1.96541,44100001.0
2006-12-21 07:49:00,1.96555,1.96579,1.96555,1.96571,58600000.0
2006-12-21 07:50:00,1.9657,1.9657,1.96567,1.96567,6400000.0
2006-12-21 07:51:00,1.96585,1.96606,1.96585,1.96601,35700000.0
2006-12-21 07:52:00,1.96603,1.96618,1.96596,1.96618,30600000.0
2006-12-21 07:53:00,1.96623,1.96623,1.96613,1.96623,46200000.0
2006-12-21 07:54:00,1.96623,1.96623,1.96612,1.96612,48299999.0
2006-12-21 07:55:00,1.96617,1.96621,1.96617,1.96618,32900000.0
2006-12-21 07:56:00,1.96605,1.96635,1.96599,1.96611,38400000.0
2006-12-21 07:57:00,1.96617,1.96617,1.96613,1.96613,2700000.0
2006-12-21 07:58:00,1.96611,1.96632,1.96611,1.96627,42600000.0
2006-12-21 07:59:00,1.96626,1.96639,1.96619,1.9663,85899999.0
2006-12-21 08:00:00,1.96632,1.96635,1.96625,1.96627,106900000.0
2006-12-21 08:01:00,1.96633,1.96643,1.9663,1.9663,112900001.0
2006-12-21 08:02:00,1.96638,1.9665,1.96635,1.96645,59700000.0
2006-12-21 08:03:00,1.96647,1.96656,1.96647,1.96648,40200000.0
2006-12-21 08:04:00,1.9665,1.96662,1.96644,1.96662,45700000.0
2006-12-21 08:05:00,1.96667,1.96672,1.96654,1.96667,72399999.0
2006-12-21 08:06:00,1.9666,1.96682,1.96658,1.96682,28600000.0
2006-12-21 08:07:00,1.9668,1.96695,1.96635,1.96639,67399999.0
2006-12-21 08:08:00,1.9665,1.96667,1.9665,1.96667,68299999.0
2006-12-21 08:09:00,1.96675,1.96683,1.96671,1.96683,61400000.0
2006-12-21 08:10:00,1.9668,1.96685,1.96678,1.96685,85900000.0
2006-12-21 08:11:00,1.9668,1.9668,1.96663,1.96663,37700000.0
2006-12-21 08:12:00,1.96657,1.96657,1.96642,1.9665,67500001.0
2006-12-21 08:13:00,1.96647,1.96652,1.96643,1.96646,9600000.0
2006-12-21 08:14:00,1.96642,1.96642,1.96617,1.96617,59000000.0
2006-12-21 08:15:00,1.96631,1.96631,1.96614,1.9662,68400001.0
2006-12-21 08:16:00,1.96607,1.96613,1.96607,1.96613,30599999.0
2006-12-21 08:17:00,1.9662,1.96633,1.9662,1.9663,61500001.0
2006-12-21 08:18:00,1.9663,1.96643,1.9663,1.96641,21500000.0
2006-12-21 08:19:00,1.96645,1.96658,1.96639,1.96655,48999999.0
2006-12-21 08:20:00,1.96647,1.96651,1.96631,1.96651,65799999.0
2006-12-21 08:21:00,1.9665,1.96655,1.96647,1.96648,74299999.0
2006-12-21 08:22:00,1.96655,1.96655,1.96655,1.96655,16800000.0
2006-12-21 08:23:00,1.96645,1.96678,1.96645,1.9667,57100000.0
2006-12-21 08:24:00,1.9667,1.9667,1.96658,1.96668,23600000.0
2006-12-21 08:25:00,1.96656,1.96668,1.96655,1.96667,57799999.0
2006-12-21 08:26:00,1.96676,1.96678,1.96669,1.96677,89999998.0
2006-12-21 08:27:00,1.96678,1.96683,1.96677,1.96678,41400000.0
2006-12-21 08:28:00,1.96672,1.96685,1.96672,1.9668,107699999.0
2006-12-21 08:29:00,1.96676,1.96676,1.96674,1.96674,7600000.0
2006-12-21 08:30:00,1.96672,1.96684,1.96672,1.96679,32300000.0
2006-12-21 08:31:00,1.96678,1.96688,1.96671,1.96679,52500000.0
2006-12-21 08:32:00,1.96677,1.96678,1.96675,1.96678,39600000.0
2006-12-21 08:33:00,1.96668,1.96684,1.96654,1.96673,53200000.0
2006-12-21 08:34:00,1.96675,1.96685,1.96675,1.9668,61000001.0
2006-12-21 08:35:00,1.96681,1.96681,1.96662,1.96662,56200000.0
2006-12-21 08:36:00,1.9666,1.96668,1.9666,1.96668,24300000.0
2006-12-21 08:37:00,1.96657,1.9666,1.96657,1.9666,27000000.0
2006-12-21 08:38:00,1.96665,1.96665,1.9666,1.9666,25700000.0
2006-12-21 08:39:00,1.96663,1.96663,1.96657,1.96659,38000001.0
2006-12-21 08:40:00,1.96653,1.96661,1.96645,1.96659,125200002.0
2006-12-21 08:41:00,1.96663,1.96663,1.96647,1.96657,77900000.0
2006-12-21 08:42:00,1.9666,1.96665,1.96641,1.9666,66600001.0
2006-12-21 08:43:00,1.96661,1.96661,1.96644,1.96648,36800000.0
2006-12-21 08:44:00,1.96648,1.96648,1.96644,1.96644,24199999.0
2006-12-21 08:45:00,1.96666,1.96666,1.96657,1.9666,35800000.0
2006-12-21 08:46:00,1.96654,1.96662,1.96653,1.96657,104399997.0
2006-12-21 08:47:00,1.96659,1.96665,1.96652,1.96652,50000000.0
2006-12-21 08:48:00,1.96653,1.96653,1.96638,1.96638,50200000.0
2006-12-21 08:49:00,1.96651,1.96655,1.96649,1.96652,46000000.0
2006-12-21 08:50:00,1.96648,1.96654,1.96648,1.96652,71300000.0
2006-12-21 08:51:00,1.96651,1.96662,1.96651,1.96662,38300001.0
2006-12-21 08:52:00,1.96643,1.96643,1.9659,1.9659,69500000.0
2006-12-21 08:53:00,1.96603,1.96623,1.96602,1.96619,47400000.0
2006-12-21 08:54:00,1.9662,1.96624,1.96619,1.96624,47300000.0
2006-12-21 08:55:00,1.96623,1.96623,1.966,1.966,53999999.0
2006-12-21 08:56:00,1.96595,1.96613,1.96584,1.96612,78799999.0
2006-12-21 08:57:00,1.96615,1.96615,1.96604,1.96613,68500000.0
2006-12-21 08:58:00,1.96608,1.9661,1.96605,1.9661,47900000.0
2006-12-21 08:59:00,1.96613,1.96613,1.96593,1.96593,64100000.0
2006-12-21 09:00:00,1.96594,1.96611,1.96594,1.96608,35400000.0
2006-12-21 09:01:00,1.96621,1.9663,1.96621,1.96626,9200000.0
2006-12-21 09:02:00,1.96623,1.96628,1.96617,1.96618,41846994.0
2006-12-21 09:03:00,1.9662,1.96625,1.96615,1.96625,76699999.0
2006-12-21 09:04:00,1.96618,1.96622,1.96613,1.96615,112900000.0
2006-12-21 09:05:00,1.96615,1.96615,1.96606,1.96613,36300000.0
2006-12-21 09:06:00,1.96617,1.96621,1.96615,1.96621,60800000.0
2006-12-21 09:07:00,1.96617,1.96617,1.96593,1.96611,95700001.0
2006-12-21 09:08:00,1.96614,1.96626,1.96613,1.96626,79100000.0
2006-12-21 09:09:00,1.9663,1.9663,1.966,1.966,68000000.0
2006-12-21 09:10:00,1.96612,1.96627,1.96612,1.96625,72900000.0
2006-12-21 09:11:00,1.96618,1.9663,1.96615,1.96621,96500000.0
2006-12-21 09:12:00,1.96629,1.96634,1.96618,1.96632,85699999.0
2006-12-21 09:13:00,1.96635,1.96635,1.96618,1.96632,32200000.0
2006-12-21 09:14:00,1.96625,1.96635,1.96605,1.96635,108199997.0
2006-12-21 09:15:00,1.9663,1.9663,1.96618,1.96618,39799999.0
2006-12-21 09:16:00,1.96612,1.96618,1.96612,1.96614,25400000.0
2006-12-21 09:17:00,1.9662,1.96625,1.96617,1.9662,81200000.0
2006-12-21 09:18:00,1.96618,1.96622,1.96618,1.96621,23600000.0
2006-12-21 09:19:00,1.96624,1.96632,1.96624,1.96625,49700000.0
2006-12-21 09:20:00,1.96626,1.96633,1.96626,1.96626,15450000.0
2006-12-21 09:21:00,1.96625,1.96628,1.96623,1.96628,35900000.0
2006-12-21 09:22:00,1.9663,1.96632,1.96625,1.96632,42600000.0
2006-12-21 09:23:00,1.96633,1.96633,1.9662,1.96627,47300000.0
2006-12-21 09:24:00,1.96625,1.96625,1.96618,1.9662,28700000.0
2006-12-21 09:25:00,1.96613,1.96625,1.96613,1.9662,100499998.0
2006-12-21 09:26:00,1.96618,1.96623,1.96617,1.96623,31000000.0
2006-12-21 09:27:00,1.96627,1.96633,1.96618,1.96624,36600000.0
2006-12-21 09:28:00,1.9662,1.96625,1.96615,1.96615,32600000.0
2006-12-21 09:29:00,1.96617,1.96617,1.96601,1.96613,57400000.0
2006-12-21 09:30:00,1.96591,1.96591,1.96564,1.96568,45100001.0
2006-12-21 09:31:00,1.96569,1.96569,1.96542,1.96556,138650001.0
2006-12-21 09:32:00,1.96546,1.96546,1.96533,1.96536,29800000.0
2006-12-21 09:33:00,1.96537,1.96537,1.96489,1.96489,44200000.0
2006-12-21 09:34:00,1.96498,1.96507,1.9649,1.96491,25700000.0
2006-12-21 09:35:00,1.96482,1.9649,1.96475,1.96485,67000000.0
2006-12-21 09:36:00,1.96474,1.96586,1.96474,1.96585,67400002.0
2006-12-21 09:37:00,1.96573,1.96579,1.96558,1.96568,32100000.0
2006-12-21 09:38:00,1.96572,1.9658,1.96568,1.96568,104100002.0
2006-12-21 09:39:00,1.9657,1.96646,1.9657,1.96639,26200000.0
2006-12-21 09:40:00,1.96627,1.96664,1.96622,1.96653,76100000.0
2006-12-21 09:41:00,1.96629,1.9666,1.96629,1.96647,61899998.0
2006-12-21 09:42:00,1.96644,1.96659,1.96642,1.96652,62300001.0
2006-12-21 09:43:00,1.96654,1.9668,1.96654,1.96672,55400000.0
2006-12-21 09:44:00,1.96673,1.96695,1.9667,1.96695,130900001.0
2006-12-21 09:45:00,1.96707,1.96749,1.96707,1.96749,57900000.0
2006-12-21 09:46:00,1.96771,1.96771,1.96742,1.96754,52300001.0
2006-12-21 09:47:00,1.96773,1.96821,1.96773,1.9682,37300000.0
2006-12-21 09:48:00,1.96827,1.96829,1.96789,1.96789,55600000.0
2006-12-21 09:49:00,1.9678,1.96783,1.96769,1.96769,105499999.0
2006-12-21 09:50:00,1.96747,1.96747,1.96714,1.96727,52100000.0
2006-12-21 09:51:00,1.96739,1.96799,1.96734,1.96799,57300000.0
2006-12-21 09:52:00,1.9681,1.96811,1.96786,1.96786,71300000.0
2006-12-21 09:53:00,1.96795,1.96806,1.96794,1.96797,70099999.0
2006-12-21 09:54:00,1.96796,1.96812,1.96785,1.96812,13400000.0
2006-12-21 09:55:00,1.96812,1.9682,1.96787,1.9682,90100002.0
2006-12-21 09:56:00,1.96809,1.96813,1.96802,1.96807,41200000.0
2006-12-21 09:57:00,1.96803,1.96803,1.96762,1.96774,59700001.0
2006-12-21 09:58:00,1.96791,1.96791,1.96766,1.96778,70800000.0
2006-12-21 09:59:00,1.96771,1.96784,1.96771,1.96784,32700000.0
2006-12-21 10:00:00,1.96781,1.96789,1.96775,1.96789,123599997.0
2006-12-21 10:01:00,1.9678,1.96792,1.96779,1.96792,64400001.0
2006-12-21 10:02:00,1.96795,1.96795,1.96776,1.96778,52800001.0
2006-12-21 10:03:00,1.96781,1.96787,1.96773,1.96775,55199999.0
2006-12-21 10:04:00,1.9678,1.96785,1.96768,1.96777,49900000.0
2006-12-21 10:05:00,1.96782,1.96786,1.9678,1.9678,44100000.0
2006-12-21 10:06:00,1.96773,1.96781,1.96768,1.96775,62500002.0
2006-12-21 10:07:00,1.96778,1.9679,1.96772,1.96787,36500000.0
2006-12-21 10:08:00,1.96787,1.96787,1.96777,1.96777,38800001.0
2006-12-21 10:09:00,1.96773,1.9679,1.96773,1.9678,81300001.0
2006-12-21 10:10:00,1.96779,1.96788,1.9677,1.96788,49300000.0
2006-12-21 10:11:00,1.96778,1.96784,1.96772,1.96776,104500001.0
2006-12-21 10:12:00,1.96782,1.9679,1.96771,1.96773,89200000.0
2006-12-21 10:13:00,1.96772,1.96772,1.96762,1.96762,14600000.0
2006-12-21 10:14:00,1.96734,1.96767,1.96734,1.96766,59699999.0
2006-12-21 10:15:00,1.96755,1.96755,1.96688,1.96693,30900000.0
2006-12-21 10:16:00,1.96689,1.96718,1.96688,1.96702,80099999.0
2006-12-21 10:17:00,1.96705,1.96716,1.96698,1.96698,71700000.0
2006-12-21 10:18:00,1.96707,1.96741,1.96707,1.96741,71800000.0
2006-12-21 10:19:00,1.96731,1.96731,1.96715,1.96727,76400000.0
2006-12-21 10:20:00,1.96728,1.96744,1.96728,1.96739,69500000.0
2006-12-21 10:21:00,1.9674,1.96749,1.9674,1.96747,115199998.0
2006-12-21 10:22:00,1.96743,1.96775,1.96742,1.96775,62900001.0
2006-12-21 10:23:00,1.96784,1.96809,1.96784,1.96797,72500000.0
2006-12-21 10:24:00,1.9681,1.9681,1.96798,1.96807,52200000.0
2006-12-21 10:25:00,1.96801,1.96804,1.96783,1.96804,92899999.0
2006-12-21 10:26:00,1.9683,1.96877,1.9683,1.96877,47400000.0
2006-12-21 10:27:00,1.96898,1.96906,1.9686,1.96861,80200000.0
2006-12-21 10:28:00,1.96867,1.96877,1.96867,1.96876,22300000.0
2006-12-21 10:29:00,1.96876,1.96895,1.96875,1.96879,103700001.0
2006-12-21 10:30:00,1.96883,1.96893,1.9686,1.9686,58099999.0
2006-12-21 10:31:00,1.96858,1.96862,1.96849,1.96854,34800000.0
2006-12-21 10:32:00,1.96863,1.9688,1.96863,1.96877,32700000.0
2006-12-21 10:33:00,1.96883,1.969,1.9688,1.969,57699999.0
2006-12-21 10:34:00,1.96902,1.9691,1.96895,1.96905,85300001.0
2006-12-21 10:35:00,1.96905,1.96905,1.969,1.969,56399998.0
2006-12-21 10:36:00,1.96908,1.96919,1.96903,1.96903,64000000.0
2006-12-21 10:37:00,1.96903,1.9692,1.96902,1.96904,104400000.0
2006-12-21 10:38:00,1.96904,1.96913,1.96894,1.96913,70399999.0
2006-12-21 10:39:00,1.96911,1.96911,1.96891,1.96891,120699999.0
2006-12-21 10:40:00,1.96888,1.96901,1.96883,1.96901,69600000.0
2006-12-21 10:41:00,1.96895,1.969,1.9689,1.96893,64500000.0
2006-12-21 10:42:00,1.96906,1.96906,1.96893,1.96897,72800001.0
2006-12-21 10:43:00,1.96907,1.96923,1.96907,1.96923,60400000.0
2006-12-21 10:44:00,1.9692,1.96922,1.96892,1.96894,32400000.0
2006-12-21 10:45:00,1.96889,1.96899,1.96885,1.96898,94599999.0
2006-12-21 10:46:00,1.96882,1.96891,1.9687,1.9687,38300000.0
2006-12-21 10:47:00,1.96877,1.96919,1.96877,1.96919,37500000.0
2006-12-21 10:48:00,1.96911,1.96914,1.96911,1.96914,3500000.0
2006-12-21 10:49:00,1.96906,1.96912,1.96896,1.96912,80200000.0
2006-12-21 10:50:00,1.96914,1.96921,1.96905,1.96905,42799999.0
2006-12-21 10:51:00,1.96912,1.96912,1.96893,1.96893,34750000.0
2006-12-21 10:52:00,1.96901,1.96905,1.96882,1.96884,30000000.0
2006-12-21 10:53:00,1.96873,1.9688,1.96873,1.96874,62800000.0
2006-12-21 10:54:00,1.96883,1.96895,1.96879,1.96887,85600001.0
2006-12-21 10:55:00,1.96887,1.96887,1.9687,1.96886,77000001.0
2006-12-21 10:56:00,1.96891,1.96914,1.9689,1.96914,70000000.0
2006-12-21 10:57:00,1.96915,1.96918,1.96907,1.96915,141299999.0
2006-12-21 10:58:00,1.96917,1.96922,1.96909,1.96919,119000000.0
2006-12-21 10:59:00,1.9692,1.96931,1.96913,1.96931,100800000.0
2006-12-21 11:00:00,1.96945,1.96949,1.96934,1.96945,97200002.0
2006-12-21 11:01:00,1.96937,1.96943,1.96929,1.96935,75100000.0
2006-12-21 11:02:00,1.96933,1.96933,1.96924,1.96926,118499999.0
2006-12-21 11:03:00,1.96934,1.96943,1.96928,1.96939,77600000.0
2006-12-21 11:04:00,1.96939,1.96939,1.96915,1.96915,73499999.0
2006-12-21 11:05:00,1.96923,1.96939,1.96923,1.96927,127499998.0
2006-12-21 11:06:00,1.96938,1.9695,1.96929,1.96929,150700001.0
2006-12-21 11:07:00,1.96932,1.9694,1.9693,1.96933,76400000.0
2006-12-21 11:08:00,1.96934,1.96947,1.96926,1.9694,37200000.0
2006-12-21 11:09:00,1.96937,1.9694,1.96927,1.96927,77899999.0
2006-12-21 11:10:00,1.96923,1.96923,1.96897,1.96905,61300000.0
2006-12-21 11:11:00,1.96903,1.96903,1.9689,1.9689,41699999.0
2006-12-21 11:12:00,1.96886,1.96886,1.96875,1.96875,83799999.0
2006-12-21 11:13:00,1.96885,1.96903,1.96885,1.96903,18400000.0
2006-12-21 11:14:00,1.9691,1.9691,1.96874,1.96888,36100000.0
2006-12-21 11:15:00,1.96897,1.96906,1.96887,1.96895,94199999.0
2006-12-21 11:16:00,1.96897,1.96908,1.96895,1.96906,30900000.0
2006-12-21 11:17:00,1.96888,1.96888,1.96871,1.96875,71199999.0
2006-12-21 11:18:00,1.96876,1.96878,1.96861,1.96871,66600001.0
2006-12-21 11:19:00,1.96875,1.96883,1.96866,1.96877,51900001.0
2006-12-21 11:20:00,1.96879,1.96879,1.96876,1.96876,7400000.0
2006-12-21 11:21:00,1.9689,1.96896,1.96888,1.96888,44400000.0
2006-12-21 11:22:00,1.96877,1.96887,1.96876,1.96877,120500000.0
2006-12-21 11:23:00,1.96875,1.96875,1.96849,1.96849,25900000.0
2006-12-21 11:24:00,1.96845,1.96863,1.96835,1.96835,38600000.0
2006-12-21 11:25:00,1.9682,1.9683,1.96796,1.96796,29100000.0
2006-12-21 11:26:00,1.96797,1.96797,1.96724,1.96733,67500000.0
2006-12-21 11:27:00,1.96746,1.96786,1.96746,1.96771,62600000.0
2006-12-21 11:28:00,1.96805,1.96822,1.9679,1.9679,145999999.0
2006-12-21 11:29:00,1.96793,1.96821,1.96791,1.96821,113000000.0
2006-12-21 11:30:00,1.96815,1.96888,1.96815,1.96877,90599999.0
2006-12-21 11:31:00,1.96864,1.96875,1.96847,1.96875,74500000.0
2006-12-21 11:32:00,1.96864,1.96866,1.96848,1.96866,39900000.0
2006-12-21 11:33:00,1.96875,1.96915,1.96875,1.96915,47900001.0
2006-12-21 11:34:00,1.9691,1.96911,1.96882,1.9689,81700001.0
2006-12-21 11:35:00,1.96892,1.96922,1.96885,1.96922,81699999.0
2006-12-21 11:36:00,1.96913,1.96944,1.96895,1.96944,39000000.0
2006-12-21 11:37:00,1.96943,1.96947,1.9686,1.9686,66499999.0
2006-12-21 11:38:00,1.96867,1.96903,1.9686,1.96878,44399999.0
2006-12-21 11:39:00,1.96885,1.96889,1.96859,1.96865,110099996.0
2006-12-21 11:40:00,1.96844,1.96844,1.96765,1.96778,35100000.0
2006-12-21 11:41:00,1.96786,1.96788,1.96773,1.9678,86300001.0
2006-12-21 11:42:00,1.96779,1.96784,1.96771,1.96777,105799999.0
2006-12-21 11:43:00,1.96784,1.96799,1.96781,1.96789,62499999.0
2006-12-21 11:44:00,1.9682,1.96844,1.9682,1.96836,57800000.0
2006-12-21 11:45:00,1.9682,1.9682,1.96781,1.96789,48100000.0
2006-12-21 11:46:00,1.96763,1.96778,1.96744,1.96776,135699998.0
2006-12-21 11:47:00,1.9678,1.96785,1.96756,1.96785,103099996.0
2006-12-21 11:48:00,1.96781,1.96793,1.96781,1.9679,82900001.0
2006-12-21 11:49:00,1.96794,1.96831,1.96794,1.96831,67400000.0
2006-12-21 11:50:00,1.96827,1.96827,1.96807,1.9681,113599999.0
2006-12-21 11:51:00,1.96814,1.96822,1.96806,1.96806,30800000.0
2006-12-21 11:52:00,1.9682,1.96857,1.9682,1.96857,53900000.0
2006-12-21 11:53:00,1.96858,1.96868,1.96836,1.96868,132099998.0
2006-12-21 11:54:00,1.9687,1.96873,1.96856,1.96862,77200000.0
2006-12-21 11:55:00,1.9687,1.9687,1.96833,1.96833,129100001.0
2006-12-21 11:56:00,1.96836,1.96839,1.96836,1.96839,11200000.0
2006-12-21 11:57:00,1.96828,1.96863,1.96819,1.96861,95900000.0
2006-12-21 11:58:00,1.9685,1.96859,1.9685,1.96859,54300000.0
2006-12-21 11:59:00,1.96845,1.96857,1.96839,1.96853,111800003.0
2006-12-21 12:00:00,1.96841,1.96841,1.96763,1.9677,68600000.0
2006-12-21 12:01:00,1.96758,1.96774,1.9675,1.9675,87200001.0
2006-12-21 12:02:00,1.96738,1.96776,1.96731,1.96776,61899999.0
2006-12-21 12:03:00,1.96792,1.96795,1.96752,1.96752,46800000.0
2006-12-21 12:04:00,1.96734,1.96772,1.96734,1.96745,67400000.0
2006-12-21 12:05:00,1.96732,1.96732,1.96673,1.96682,26800001.0
2006-12-21 12:06:00,1.96705,1.96714,1.96688,1.96711,118299998.0
2006-12-21 12:07:00,1.96721,1.96721,1.96687,1.96689,59500000.0
2006-12-21 12:08:00,1.96682,1.96693,1.96682,1.96693,27500000.0
2006-12-21 12:09:00,1.96693,1.96708,1.96686,1.96708,47300000.0
2006-12-21 12:10:00,1.96709,1.96715,1.967,1.96715,104400001.0
2006-12-21 12:11:00,1.96705,1.96724,1.96701,1.96723,69900000.0
2006-12-21 12:12:00,1.96732,1.96755,1.96732,1.96755,53500000.0
2006-12-21 12:13:00,1.96756,1.96759,1.96749,1.96752,42899999.0
2006-12-21 12:14:00,1.96763,1.96763,1.96748,1.96751,15900000.0
2006-12-21 12:15:00,1.9675,1.9675,1.96732,1.96736,50200000.0
2006-12-21 12:16:00,1.9674,1.96742,1.96723,1.9673,71099999.0
2006-12-21 12:17:00,1.96723,1.96723,1.96708,1.96717,34000000.0
2006-12-21 12:18:00,1.96706,1.96706,1.96675,1.96686,22600000.0
2006-12-21 12:19:00,1.96707,1.96709,1.96687,1.96693,53800000.0
2006-12-21 12:20:00,1.96706,1.96738,1.967,1.96738,30600000.0
2006-12-21 12:21:00,1.96736,1.96736,1.96715,1.96721,90200000.0
2006-12-21 12:22:00,1.96718,1.96735,1.96718,1.96735,47900000.0
2006-12-21 12:23:00,1.96732,1.96742,1.96728,1.96742,22400000.0
2006-12-21 12:24:00,1.96742,1.96748,1.96738,1.96738,95799999.0
2006-12-21 12:25:00,1.96738,1.96744,1.96731,1.9674,105599999.0
2006-12-21 12:26:00,1.96743,1.96743,1.96722,1.96722,26400000.0
2006-12-21 12:27:00,1.96728,1.96737,1.96728,1.96737,31800000.0
2006-12-21 12:28:00,1.96746,1.96748,1.96732,1.9674,72699999.0
2006-12-21 12:29:00,1.96747,1.96752,1.96739,1.96741,84699998.0
2006-12-21 12:30:00,1.96735,1.96739,1.96727,1.96731,74700000.0
2006-12-21 12:31:00,1.9673,1.96735,1.96728,1.96735,117900000.0
2006-12-21 12:32:00,1.96734,1.96734,1.96722,1.96729,63500001.0
2006-12-21 12:33:00,1.96732,1.96732,1.96719,1.96725,70999998.0
2006-12-21 12:34:00,1.96719,1.96719,1.96692,1.96692,46999999.0
2006-12-21 12:35:00,1.96698,1.96715,1.96688,1.96701,60899999.0
2006-12-21 12:36:00,1.96707,1.96722,1.96699,1.96722,74599999.0
2006-12-21 12:37:00,1.96721,1.96744,1.96711,1.9672,105899999.0
2006-12-21 12:38:00,1.96725,1.96725,1.96555,1.96555,47900000.0
2006-12-21 12:39:00,1.96492,1.96569,1.96492,1.96569,53300000.0
2006-12-21 12:40:00,1.96574,1.96574,1.96521,1.9654,97399999.0
2006-12-21 12:41:00,1.96509,1.96509,1.96449,1.9645,47099999.0
2006-12-21 12:42:00,1.96476,1.96526,1.96472,1.96505,107699999.0
2006-12-21 12:43:00,1.9647,1.96475,1.96406,1.96406,143400002.0
2006-12-21 12:44:00,1.96378,1.96388,1.96357,1.96388,65299999.0
2006-12-21 12:45:00,1.96412,1.96418,1.96364,1.96372,61500000.0
2006-12-21 12:46:00,1.96388,1.96432,1.96384,1.96418,74100001.0
2006-12-21 12:47:00,1.96423,1.9643,1.96415,1.96415,104100000.0
2006-12-21 12:48:00,1.96405,1.96417,1.96402,1.96402,77599999.0
2006-12-21 12:49:00,1.96402,1.96416,1.96389,1.96416,105499998.0
2006-12-21 12:50:00,1.9642,1.96431,1.96398,1.96431,56100000.0
2006-12-21 12:51:00,1.96406,1.96423,1.96372,1.96423,118100000.0
2006-12-21 12:52:00,1.96432,1.96495,1.96432,1.96494,131500000.0
2006-12-21 12:53:00,1.96501,1.96525,1.96495,1.96524,72000000.0
2006-12-21 12:54:00,1.96537,1.96555,1.96537,1.96555,44600000.0
2006-12-21 12:55:00,1.9658,1.96606,1.9658,1.96588,97599999.0
2006-12-21 12:56:00,1.96559,1.96559,1.96513,1.9653,68900001.0
2006-12-21 12:57:00,1.96545,1.9655,1.96531,1.9655,40500000.0
2006-12-21 12:58:00,1.9656,1.96565,1.96551,1.96564,42100000.0
2006-12-21 12:59:00,1.96534,1.96606,1.96534,1.96606,27900000.0
2006-12-21 13:00:00,1.96625,1.96625,1.96549,1.96563,70100000.0
2006-12-21 13:01:00,1.96583,1.96612,1.96583,1.9659,60899998.0
2006-12-21 13:02:00,1.96588,1.96589,1.96578,1.96578,85900002.0
2006-12-21 13:03:00,1.96581,1.96587,1.96557,1.96557,50399999.0
2006-12-21 13:04:00,1.96554,1.96577,1.96554,1.96573,75999999.0
2006-12-21 13:05:00,1.96571,1.96579,1.9657,1.96573,22000000.0
2006-12-21 13:06:00,1.9658,1.9658,1.96543,1.96543,69599999.0
2006-12-21 13:07:00,1.96545,1.96564,1.96543,1.96543,98700000.0
2006-12-21 13:08:00,1.9655,1.9655,1.96537,1.9655,79099998.0
2006-12-21 13:09:00,1.96538,1.96552,1.96537,1.96552,30300000.0
2006-12-21 13:10:00,1.96549,1.96557,1.96543,1.96549,81100000.0
2006-12-21 13:11:00,1.9654,1.9654,1.96515,1.9652,14100000.0
2006-12-21 13:12:00,1.9652,1.9652,1.96502,1.96515,43300001.0
2006-12-21 13:13:00,1.96496,1.96512,1.96491,1.96497,77500002.0
2006-12-21 13:14:00,1.96502,1.96513,1.96502,1.96505,93099998.0
2006-12-21 13:15:00,1.96514,1.96563,1.96514,1.96563,20000000.0
2006-12-21 13:16:00,1.9658,1.96598,1.9658,1.96598,66299999.0
2006-12-21 13:17:00,1.96591,1.96597,1.96565,1.96567,45600000.0
2006-12-21 13:18:00,1.96556,1.96558,1.96536,1.96546,40700000.0
2006-12-21 13:19:00,1.96546,1.96546,1.9645,1.96456,71900000.0
2006-12-21 13:20:00,1.96485,1.96509,1.96452,1.96452,100799999.0
2006-12-21 13:21:00,1.96448,1.96461,1.96441,1.96447,61800000.0
2006-12-21 13:22:00,1.96433,1.96433,1.9642,1.96423,44900000.0
2006-12-21 13:23:00,1.96431,1.96443,1.96431,1.96436,27900000.0
2006-12-21 13:24:00,1.96401,1.96401,1.96348,1.96353,55300002.0
2006-12-21 13:25:00,1.96372,1.96392,1.96372,1.96392,25000000.0
2006-12-21 13:26:00,1.964,1.964,1.96364,1.96364,53300000.0
2006-12-21 13:27:00,1.96373,1.96375,1.9634,1.96375,109699997.0
2006-12-21 13:28:00,1.96382,1.96384,1.96357,1.96357,36600000.0
2006-12-21 13:29:00,1.96338,1.96348,1.96287,1.96287,129099997.0
2006-12-21 13:30:00,1.96291,1.96312,1.96281,1.96281,127599999.0
2006-12-21 13:31:00,1.96269,1.96287,1.96243,1.9628,163400001.0
2006-12-21 13:32:00,1.96279,1.96279,1.96232,1.9627,72899999.0
2006-12-21 13:33:00,1.9629,1.96295,1.96275,1.96275,42000000.0
2006-12-21 13:34:00,1.96261,1.96261,1.96235,1.96247,57300000.0
2006-12-21 13:35:00,1.9627,1.96302,1.9627,1.96302,61700001.0
2006-12-21 13:36:00,1.9633,1.96336,1.96318,1.96335,76500000.0
2006-12-21 13:37:00,1.96327,1.96327,1.96268,1.96268,53499999.0
2006-12-21 13:38:00,1.96281,1.96309,1.96281,1.96298,85099998.0
2006-12-21 13:39:00,1.96313,1.96322,1.96301,1.96301,73000000.0
2006-12-21 13:40:00,1.963,1.963,1.96271,1.96285,62600001.0
2006-12-21 13:41:00,1.96298,1.96306,1.96289,1.96289,95800000.0
2006-12-21 13:42:00,1.96286,1.9632,1.96286,1.9632,49700000.0
2006-12-21 13:43:00,1.96313,1.96313,1.96297,1.96303,69099999.0
2006-12-21 13:44:00,1.96297,1.963,1.96288,1.9629,80099999.0
2006-12-21 13:45:00,1.96276,1.96296,1.96276,1.96293,63199999.0
2006-12-21 13:46:00,1.96293,1.96298,1.96289,1.96289,50300001.0
2006-12-21 13:47:00,1.96292,1.96305,1.96283,1.96283,56600000.0
2006-12-21 13:48:00,1.96299,1.96353,1.96292,1.96353,85800001.0
2006-12-21 13:49:00,1.96354,1.96354,1.96307,1.96317,91700000.0
2006-12-21 13:50:00,1.9632,1.96331,1.96313,1.96326,82800000.0
2006-12-21 13:51:00,1.96325,1.9634,1.9632,1.96331,65000000.0
2006-12-21 13:52:00,1.9634,1.96359,1.96339,1.96357,35700000.0
2006-12-21 13:53:00,1.96343,1.96363,1.96343,1.96356,91800000.0
2006-12-21 13:54:00,1.96355,1.96366,1.96347,1.96347,64000001.0
2006-12-21 13:55:00,1.96343,1.96346,1.96332,1.96332,64300000.0
2006-12-21 13:56:00,1.9633,1.9633,1.96287,1.96287,37900000.0
2006-12-21 13:57:00,1.96286,1.96301,1.96285,1.96285,80899999.0
2006-12-21 13:58:00,1.9626,1.9626,1.96205,1.9621,46700000.0
2006-12-21 13:59:00,1.96218,1.96257,1.96218,1.96257,53999999.0
2006-12-21 14:00:00,1.9626,1.96268,1.96245,1.96257,52500001.0
2006-12-21 14:01:00,1.96253,1.96253,1.96167,1.96167,92900001.0
2006-12-21 14:02:00,1.96143,1.96227,1.96138,1.96216,106300002.0
2006-12-21 14:03:00,1.96245,1.96259,1.96239,1.96256,47000001.0
2006-12-21 14:04:00,1.9626,1.96282,1.9626,1.9628,96300001.0
2006-12-21 14:05:00,1.9629,1.96312,1.96288,1.96312,78500000.0
2006-12-21 14:06:00,1.96314,1.96326,1.96314,1.9632,23000000.0
2006-12-21 14:07:00,1.96311,1.96311,1.96289,1.9629,78300000.0
2006-12-21 14:08:00,1.96287,1.96295,1.96283,1.96295,79199999.0
2006-12-21 14:09:00,1.963,1.96307,1.96294,1.96294,23900000.0
2006-12-21 14:10:00,1.96297,1.96299,1.96282,1.96282,44300000.0
2006-12-21 14:11:00,1.96262,1.96278,1.96257,1.96275,51099999.0
2006-12-21 14:12:00,1.96277,1.96288,1.96272,1.96272,47700000.0
2006-12-21 14:13:00,1.96277,1.96282,1.96269,1.96272,73499999.0
2006-12-21 14:14:00,1.96275,1.963,1.96275,1.9629,45700000.0
2006-12-21 14:15:00,1.96286,1.96286,1.96269,1.96269,28900000.0
2006-12-21 14:16:00,1.96259,1.96259,1.96257,1.96257,26000001.0
2006-12-21 14:17:00,1.9626,1.9626,1.96242,1.96247,31000000.0
2006-12-21 14:18:00,1.96245,1.96248,1.96232,1.96232,56800001.0
2006-12-21 14:19:00,1.96241,1.9627,1.96241,1.96268,74099999.0
2006-12-21 14:20:00,1.96271,1.96281,1.96269,1.96281,41800001.0
2006-12-21 14:21:00,1.9628,1.96296,1.96259,1.96267,86799998.0
2006-12-21 14:22:00,1.96267,1.96297,1.96256,1.96297,94099999.0
2006-12-21 14:23:00,1.96295,1.96307,1.96294,1.96294,48700000.0
2006-12-21 14:24:00,1.96293,1.96302,1.96276,1.96277,40499999.0
2006-12-21 14:25:00,1.9628,1.96296,1.9628,1.96288,69900000.0
2006-12-21 14:26:00,1.9629,1.9629,1.96242,1.96249,58700000.0
2006-12-21 14:27:00,1.96256,1.96269,1.96239,1.96269,68500001.0
2006-12-21 14:28:00,1.96249,1.96249,1.96217,1.96217,22200000.0
2006-12-21 14:29:00,1.9623,1.96246,1.9623,1.96246,87300001.0
2006-12-21 14:30:00,1.9625,1.9625,1.96218,1.96223,88200002.0
2006-12-21 14:31:00,1.96212,1.96227,1.9621,1.96227,74800001.0
2006-12-21 14:32:00,1.96222,1.96222,1.96213,1.96213,3000000.0
2006-12-21 14:33:00,1.96202,1.96218,1.96199,1.96208,30700000.0
2006-12-21 14:34:00,1.96203,1.9621,1.96197,1.96207,73400000.0
2006-12-21 14:35:00,1.96203,1.96211,1.96203,1.96206,25400000.0
2006-12-21 14:36:00,1.96203,1.96203,1.96156,1.96166,72999999.0
2006-12-21 14:37:00,1.96163,1.96172,1.96144,1.96144,67100000.0
2006-12-21 14:38:00,1.96137,1.96141,1.96104,1.96104,101099998.0
2006-12-21 14:39:00,1.96103,1.96108,1.96091,1.96105,52100000.0
2006-12-21 14:40:00,1.96117,1.96134,1.96117,1.96124,33200000.0
2006-12-21 14:41:00,1.96124,1.96136,1.96124,1.96136,51200000.0
2006-12-21 14:42:00,1.96138,1.96165,1.96138,1.96163,47000000.0
2006-12-21 14:43:00,1.96168,1.96168,1.96156,1.96168,39800000.0
2006-12-21 14:44:00,1.96172,1.96179,1.96159,1.96179,97100000.0
2006-12-21 14:45:00,1.96175,1.96177,1.96174,1.96174,26900000.0
2006-12-21 14:46:00,1.96175,1.96191,1.96175,1.9619,90199998.0
2006-12-21 14:47:00,1.9619,1.9619,1.96176,1.96177,101500000.0
2006-12-21 14:48:00,1.96177,1.96186,1.96175,1.96175,67599997.0
2006-12-21 14:49:00,1.96185,1.96208,1.96185,1.962,73600001.0
2006-12-21 14:50:00,1.96212,1.96212,1.96194,1.96199,69700001.0
2006-12-21 14:51:00,1.962,1.96206,1.96197,1.96202,106899999.0
2006-12-21 14:52:00,1.96194,1.96211,1.96194,1.9621,43600000.0
2006-12-21 14:53:00,1.96215,1.96215,1.96203,1.9621,21900000.0
2006-12-21 14:54:00,1.96207,1.96214,1.96205,1.96207,57900000.0
2006-12-21 14:55:00,1.962,1.96211,1.96198,1.96211,83200000.0
2006-12-21 14:56:00,1.96212,1.96212,1.96205,1.96205,73900002.0
2006-12-21 14:57:00,1.96197,1.96199,1.96183,1.96183,81000000.0
2006-12-21 14:58:00,1.96192,1.96192,1.96179,1.96179,33000000.0
2006-12-21 14:59:00,1.96167,1.96181,1.96167,1.96177,25400000.0
2006-12-21 15:00:00,1.96181,1.96188,1.96181,1.96187,73000000.0
2006-12-21 15:01:00,1.96178,1.96192,1.96158,1.9616,48200000.0
2006-12-21 15:02:00,1.96162,1.96162,1.96152,1.96153,66100000.0
2006-12-21 15:03:00,1.9616,1.96171,1.9616,1.96168,37300000.0
2006-12-21 15:04:00,1.96168,1.96172,1.96168,1.96172,8000000.0
2006-12-21 15:05:00,1.96185,1.96214,1.96185,1.96203,47300000.0
2006-12-21 15:06:00,1.96201,1.96222,1.96201,1.96222,78800001.0
2006-12-21 15:07:00,1.96227,1.96228,1.96221,1.96228,51400000.0
2006-12-21 15:08:00,1.9622,1.9623,1.96214,1.96218,14000000.0
2006-12-21 15:09:00,1.96222,1.96222,1.96194,1.96199,89099999.0
2006-12-21 15:10:00,1.96186,1.96197,1.96176,1.9619,57000000.0
2006-12-21 15:11:00,1.96185,1.96204,1.96164,1.96164,52300000.0
2006-12-21 15:12:00,1.96173,1.96176,1.9617,1.96173,51400000.0
2006-12-21 15:13:00,1.96172,1.96188,1.96167,1.96186,75999999.0
2006-12-21 15:14:00,1.96209,1.96211,1.96168,1.96179,24400000.0
2006-12-21 15:15:00,1.96181,1.96196,1.96171,1.9618,28000000.0
2006-12-21 15:16:00,1.96142,1.96142,1.96101,1.96132,55700000.0
2006-12-21 15:17:00,1.96133,1.96141,1.96107,1.96126,128900001.0
2006-12-21 15:18:00,1.9612,1.9612,1.96082,1.96117,114399999.0
2006-12-21 15:19:00,1.96104,1.9611,1.96094,1.96101,99399999.0
2006-12-21 15:20:00,1.96093,1.96093,1.96005,1.96005,73599999.0
2006-12-21 15:21:00,1.95993,1.95995,1.95959,1.95991,78800001.0
2006-12-21 15:22:00,1.96011,1.9606,1.96011,1.96058,76800000.0
2006-12-21 15:23:00,1.96055,1.96058,1.96046,1.96058,79199999.0
2006-12-21 15:24:00,1.96067,1.96077,1.96034,1.96034,70400000.0
2006-12-21 15:25:00,1.96037,1.96066,1.96037,1.96042,53200000.0
2006-12-21 15:26:00,1.96045,1.9606,1.96045,1.9605,70200000.0
2006-12-21 15:27:00,1.96038,1.96047,1.96023,1.96038,75800000.0
2006-12-21 15:28:00,1.96031,1.96031,1.96013,1.96015,50499999.0
2006-12-21 15:29:00,1.96025,1.96035,1.95994,1.96003,126099999.0
2006-12-21 15:30:00,1.96045,1.96126,1.96045,1.96081,87100003.0
2006-12-21 15:31:00,1.9609,1.96104,1.96078,1.961,77200000.0
2006-12-21 15:32:00,1.96116,1.96155,1.96116,1.96145,114100002.0
2006-12-21 15:33:00,1.96135,1.96157,1.96116,1.96128,131999998.0
2006-12-21 15:34:00,1.96117,1.96123,1.9608,1.9608,39399999.0
2006-12-21 15:35:00,1.9608,1.9608,1.96027,1.96027,44200000.0
2006-12-21 15:36:00,1.95971,1.95992,1.95922,1.95935,120200000.0
2006-12-21 15:37:00,1.95899,1.95899,1.9582,1.9582,47300000.0
2006-12-21 15:38:00,1.95834,1.95863,1.95834,1.95846,64800001.0
2006-12-21 15:39:00,1.95856,1.95887,1.95856,1.95886,50600000.0
2006-12-21 15:40:00,1.95894,1.95899,1.95867,1.95885,135900003.0
2006-12-21 15:41:00,1.95911,1.95941,1.959,1.95918,49600000.0
2006-12-21 15:42:00,1.95918,1.95994,1.95918,1.95963,103099999.0
2006-12-21 15:43:00,1.95966,1.95983,1.9593,1.9593,46700000.0
2006-12-21 15:44:00,1.95928,1.95947,1.95926,1.9594,82300000.0
2006-12-21 15:45:00,1.9594,1.95958,1.95927,1.95958,115500000.0
2006-12-21 15:46:00,1.95975,1.95987,1.95962,1.95967,23050000.0
2006-12-21 15:47:00,1.9598,1.96012,1.95977,1.95977,81599999.0
2006-12-21 15:48:00,1.95983,1.96005,1.95976,1.96,88800000.0
2006-12-21 15:49:00,1.96,1.96,1.95948,1.95951,48300000.0
2006-12-21 15:50:00,1.95956,1.95991,1.95956,1.95984,36300000.0
2006-12-21 15:51:00,1.9599,1.9599,1.95958,1.95971,29500000.0
2006-12-21 15:52:00,1.95965,1.95978,1.9596,1.9596,95300000.0
2006-12-21 15:53:00,1.95967,1.95985,1.95967,1.95972,53800001.0
2006-12-21 15:54:00,1.95974,1.96023,1.95974,1.96023,84899999.0
2006-12-21 15:55:00,1.96023,1.96039,1.96019,1.96028,79200000.0
2006-12-21 15:56:00,1.96063,1.96093,1.9603,1.9603,58400000.0
2006-12-21 15:57:00,1.96013,1.96036,1.96013,1.96018,112900002.0
2006-12-21 15:58:00,1.96022,1.96043,1.96008,1.96043,42599999.0
2006-12-21 15:59:00,1.96045,1.96046,1.96033,1.9604,37600000.0
2006-12-21 16:00:00,1.96038,1.96045,1.96033,1.96033,125600001.0
2006-12-21 16:01:00,1.96042,1.96048,1.96022,1.96038,118900000.0
2006-12-21 16:02:00,1.96019,1.96035,1.96011,1.96035,37300000.0
2006-12-21 16:03:00,1.96031,1.96031,1.95993,1.95998,90300001.0
2006-12-21 16:04:00,1.95994,1.96005,1.95992,1.96004,114500000.0
2006-12-21 16:05:00,1.96007,1.96007,1.95974,1.95974,65099999.0
2006-12-21 16:06:00,1.9597,1.95992,1.9597,1.95987,62500001.0
2006-12-21 16:07:00,1.95978,1.96014,1.95978,1.96014,58200000.0
2006-12-21 16:08:00,1.96003,1.96018,1.95981,1.95981,109999999.0
2006-12-21 16:09:00,1.95974,1.95999,1.95974,1.95974,165299999.0
2006-12-21 16:10:00,1.95974,1.95979,1.9597,1.95972,79599999.0
2006-12-21 16:11:00,1.95977,1.95993,1.95969,1.95993,66800000.0
2006-12-21 16:12:00,1.95985,1.95992,1.95978,1.95979,33200000.0
2006-12-21 16:13:00,1.95972,1.95972,1.95949,1.9597,56700000.0
2006-12-21 16:14:00,1.95974,1.96002,1.95974,1.96002,92499998.0
2006-12-21 16:15:00,1.96025,1.96038,1.96022,1.96022,46650000.0
2006-12-21 16:16:00,1.96019,1.96037,1.96019,1.96026,68699999.0
2006-12-21 16:17:00,1.9603,1.96033,1.9602,1.96024,102199999.0
2006-12-21 16:18:00,1.96012,1.96025,1.96012,1.96018,81799999.0
2006-12-21 16:19:00,1.96008,1.96017,1.96004,1.9601,71399999.0
2006-12-21 16:20:00,1.96019,1.96019,1.96016,1.96016,18700000.0
2006-12-21 16:21:00,1.96029,1.96037,1.96027,1.96027,55399999.0
2006-12-21 16:22:00,1.96025,1.96037,1.96024,1.96032,29400000.0
2006-12-21 16:23:00,1.96015,1.96015,1.96005,1.96015,53700000.0
2006-12-21 16:24:00,1.96012,1.96012,1.95997,1.96,27700000.0
2006-12-21 16:25:00,1.95996,1.96003,1.95995,1.95995,40900000.0
2006-12-21 16:26:00,1.95987,1.96001,1.9598,1.9599,48600000.0
2006-12-21 16:27:00,1.95982,1.95982,1.95958,1.95961,44400000.0
2006-12-21 16:28:00,1.95937,1.95937,1.9589,1.95897,39800000.0
2006-12-21 16:29:00,1.959,1.959,1.95859,1.95873,98099999.0
2006-12-21 16:30:00,1.95859,1.95893,1.95859,1.95878,89300000.0
2006-12-21 16:31:00,1.95879,1.95922,1.95879,1.95911,44300000.0
2006-12-21 16:32:00,1.95916,1.95923,1.95849,1.95849,45600000.0
2006-12-21 16:33:00,1.95847,1.95862,1.95799,1.95799,84299999.0
2006-12-21 16:34:00,1.95815,1.95818,1.95748,1.95752,72500000.0
2006-12-21 16:35:00,1.95732,1.95732,1.95679,1.95679,37100000.0
2006-12-21 16:36:00,1.95678,1.95698,1.95678,1.95692,42650000.0
2006-12-21 16:37:00,1.95691,1.95706,1.95666,1.9567,53100000.0
2006-12-21 16:38:00,1.95632,1.95632,1.95591,1.95612,26500000.0
2006-12-21 16:39:00,1.95612,1.95629,1.95578,1.95579,64900000.0
2006-12-21 16:40:00,1.9558,1.95603,1.95575,1.95603,57699998.0
2006-12-21 16:41:00,1.95587,1.95664,1.95587,1.9565,81300000.0
2006-12-21 16:42:00,1.95654,1.95678,1.95654,1.95675,114300001.0
2006-12-21 16:43:00,1.9568,1.95688,1.95666,1.9567,48899999.0
2006-12-21 16:44:00,1.95666,1.95719,1.95666,1.95719,77300001.0
2006-12-21 16:45:00,1.95725,1.95747,1.95725,1.95738,18000000.0
2006-12-21 16:46:00,1.95749,1.95786,1.95749,1.95786,51199999.0
2006-12-21 16:47:00,1.95796,1.95818,1.95785,1.95799,94399999.0
2006-12-21 16:48:00,1.95802,1.95802,1.9577,1.9577,39600000.0
2006-12-21 16:49:00,1.95778,1.95808,1.95778,1.95782,50700000.0
2006-12-21 16:50:00,1.95778,1.95851,1.95778,1.9585,71500000.0
2006-12-21 16:51:00,1.95833,1.95836,1.95802,1.95802,116099998.0
2006-12-21 16:52:00,1.95798,1.95815,1.95793,1.95801,126300000.0
2006-12-21 16:53:00,1.95799,1.95804,1.95796,1.95802,69999998.0
2006-12-21 16:54:00,1.95807,1.9582,1.95803,1.95804,28500000.0
2006-12-21 16:55:00,1.95803,1.9582,1.95792,1.95813,50000000.0
2006-12-21 16:56:00,1.95802,1.95842,1.95799,1.9583,41300000.0
2006-12-21 16:57:00,1.95842,1.95842,1.95818,1.95818,135600000.0
2006-12-21 16:58:00,1.9581,1.95823,1.95809,1.9582,98400001.0
2006-12-21 16:59:00,1.95822,1.95829,1.95788,1.95805,58400000.0
2006-12-21 17:00:00,1.95832,1.95844,1.95772,1.95803,84300000.0
2006-12-21 17:01:00,1.9582,1.95829,1.95778,1.9578,82299999.0
2006-12-21 17:02:00,1.95784,1.95825,1.95784,1.95818,114099998.0
2006-12-21 17:03:00,1.95827,1.95841,1.95807,1.95807,55200000.0
2006-12-21 17:04:00,1.95794,1.95802,1.95786,1.95786,52900001.0
2006-12-21 17:05:00,1.95789,1.95817,1.95789,1.95808,46500001.0
2006-12-21 17:06:00,1.95817,1.95837,1.95817,1.95835,138599999.0
2006-12-21 17:07:00,1.95822,1.95833,1.95822,1.95827,34400000.0
2006-12-21 17:08:00,1.95829,1.95902,1.95829,1.959,61900000.0
2006-12-21 17:09:00,1.95904,1.95928,1.95904,1.95923,73500000.0
2006-12-21 17:10:00,1.95937,1.95937,1.95921,1.95921,82799998.0
2006-12-21 17:11:00,1.9593,1.9593,1.95898,1.95902,130099999.0
2006-12-21 17:12:00,1.95902,1.95933,1.95899,1.9593,30000000.0
2006-12-21 17:13:00,1.95935,1.9594,1.95895,1.95895,39600000.0
2006-12-21 17:14:00,1.959,1.95918,1.959,1.95918,12500000.0
2006-12-21 17:15:00,1.95907,1.95913,1.95893,1.95893,64300000.0
2006-12-21 17:16:00,1.95898,1.95917,1.95894,1.95917,68399999.0
2006-12-21 17:17:00,1.95917,1.95922,1.95899,1.95899,68899999.0
2006-12-21 17:18:00,1.95915,1.95918,1.959,1.959,83100001.0
2006-12-21 17:19:00,1.95897,1.95922,1.95897,1.95922,35200000.0
2006-12-21 17:20:00,1.95921,1.95943,1.95921,1.95927,55800000.0
2006-12-21 17:21:00,1.95929,1.95932,1.95927,1.95927,58700000.0
2006-12-21 17:22:00,1.9592,1.9592,1.95905,1.95913,25700000.0
2006-12-21 17:23:00,1.95917,1.95926,1.95914,1.95923,94000002.0
2006-12-21 17:24:00,1.95924,1.95935,1.95922,1.95924,35600000.0
2006-12-21 17:25:00,1.95914,1.95914,1.95889,1.9589,75300000.0
2006-12-21 17:26:00,1.95892,1.95892,1.95872,1.95877,44400000.0
2006-12-21 17:27:00,1.95885,1.95891,1.95879,1.95887,24800000.0
2006-12-21 17:28:00,1.95882,1.95883,1.95862,1.9587,102946995.0
2006-12-21 17:29:00,1.95875,1.95882,1.95869,1.95882,48500000.0
2006-12-21 17:30:00,1.95872,1.95879,1.95864,1.95879,111000002.0
2006-12-21 17:31:00,1.95864,1.95882,1.95861,1.95881,75299999.0
2006-12-21 17:32:00,1.95876,1.95885,1.95871,1.95885,14800000.0
2006-12-21 17:33:00,1.95901,1.95918,1.95901,1.95912,46700000.0
2006-12-21 17:34:00,1.95905,1.95905,1.95857,1.9586,77100001.0
2006-12-21 17:35:00,1.95852,1.95858,1.95848,1.9585,121200000.0
2006-12-21 17:36:00,1.95849,1.95904,1.95845,1.95904,77200000.0
2006-12-21 17:37:00,1.95923,1.95943,1.95922,1.95943,71000001.0
2006-12-21 17:38:00,1.95961,1.95973,1.95948,1.95955,93599999.0
2006-12-21 17:39:00,1.95962,1.95965,1.95951,1.95965,47046994.0
2006-12-21 17:40:00,1.95987,1.9603,1.95987,1.9603,30250000.0
2006-12-21 17:41:00,1.9604,1.9604,1.96005,1.96007,102400000.0
2006-12-21 17:42:00,1.9602,1.96026,1.96009,1.96015,71500000.0
2006-12-21 17:43:00,1.9601,1.96023,1.96006,1.96014,104100000.0
2006-12-21 17:44:00,1.9601,1.96018,1.9601,1.96018,30600000.0
2006-12-21 17:45:00,1.96017,1.96028,1.96006,1.96006,86600000.0
2006-12-21 17:46:00,1.96017,1.96017,1.95997,1.95997,66399999.0
2006-12-21 17:47:00,1.96015,1.96052,1.96015,1.96034,54900000.0
2006-12-21 17:48:00,1.96035,1.96047,1.96035,1.96042,46200001.0
2006-12-21 17:49:00,1.96053,1.96055,1.96035,1.96047,86399999.0
2006-12-21 17:50:00,1.96032,1.96032,1.96005,1.96005,61700000.0
2006-12-21 17:51:00,1.96015,1.96048,1.96015,1.96026,48899999.0
2006-12-21 17:52:00,1.96023,1.96042,1.96023,1.96042,73300002.0
2006-12-21 17:53:00,1.96043,1.96057,1.96033,1.96047,99900000.0
2006-12-21 17:54:00,1.96042,1.9606,1.96042,1.9606,51700000.0
2006-12-21 17:55:00,1.96075,1.96154,1.96075,1.96154,29900000.0
2006-12-21 17:56:00,1.96156,1.96157,1.96143,1.96145,69400000.0
2006-12-21 17:57:00,1.96137,1.96142,1.96125,1.96125,44800000.0
2006-12-21 17:58:00,1.96118,1.96118,1.96102,1.9611,64000000.0
2006-12-21 17:59:00,1.96135,1.96161,1.96128,1.96149,83400001.0
2006-12-21 18:00:00,1.9617,1.96175,1.96143,1.9616,85400000.0
2006-12-21 18:01:00,1.9617,1.96206,1.9617,1.96197,961199993.0
2006-12-21 18:02:00,1.96195,1.96198,1.96184,1.96184,1055899999.0
2006-12-21 18:03:00,1.96171,1.96181,1.96149,1.96149,1337600004.0
2006-12-21 18:04:00,1.96157,1.96176,1.96143,1.96152,822500000.0
2006-12-21 18:05:00,1.96147,1.96164,1.96147,1.96148,1106849994.0
2006-12-21 18:06:00,1.96149,1.96164,1.96121,1.96135,1110600005.0
2006-12-21 18:07:00,1.96121,1.96121,1.961,1.96109,1148199997.0
2006-12-21 18:08:00,1.96114,1.96116,1.96082,1.96082,1321799999.0
2006-12-21 18:09:00,1.9608,1.96101,1.9608,1.96093,548900001.0
2006-12-21 18:10:00,1.96094,1.96111,1.96072,1.96081,849400004.0
2006-12-21 18:11:00,1.96077,1.96081,1.9606,1.96067,632099999.0
2006-12-21 18:12:00,1.96065,1.96071,1.96039,1.96039,671899996.0
2006-12-21 18:13:00,1.96034,1.96036,1.96003,1.96003,631899997.0
2006-12-21 18:14:00,1.96005,1.96017,1.95949,1.9595,708699997.0
2006-12-21 18:15:00,1.95954,1.95981,1.95954,1.95962,936900003.0
2006-12-21 18:16:00,1.95971,1.96042,1.95966,1.96033,762799999.0
2006-12-21 18:17:00,1.96034,1.96038,1.96022,1.96034,567200003.0
2006-12-21 18:18:00,1.96032,1.96049,1.96026,1.96049,637499997.0
2006-12-21 18:19:00,1.96057,1.96078,1.96042,1.96066,671949996.0
2006-12-21 18:20:00,1.96069,1.96087,1.96054,1.96084,503400002.0
2006-12-21 18:21:00,1.9608,1.96086,1.96004,1.96024,734800002.0
2006-12-21 18:22:00,1.96025,1.96057,1.96025,1.96057,572000006.0
2006-12-21 18:23:00,1.9606,1.9607,1.96045,1.96056,846899994.0
2006-12-21 18:24:00,1.96048,1.96048,1.96022,1.96029,871799995.0
2006-12-21 18:25:00,1.96024,1.96036,1.96014,1.96031,650849996.0
2006-12-21 18:26:00,1.96028,1.9603,1.9601,1.96023,606399997.0
2006-12-21 18:27:00,1.96029,1.96063,1.96015,1.96051,893799997.0
2006-12-21 18:28:00,1.96057,1.96079,1.9605,1.96072,365300001.0
2006-12-21 18:29:00,1.96077,1.96077,1.96059,1.96065,609899997.0
2006-12-21 18:30:00,1.96079,1.96093,1.96032,1.96032,696999995.0
2006-12-21 18:31:00,1.96033,1.96046,1.9603,1.9604,478100001.0
2006-12-21 18:32:00,1.96038,1.96046,1.96017,1.96017,380600001.0
2006-12-21 18:33:00,1.96017,1.96034,1.96017,1.96027,743599992.0
2006-12-21 18:34:00,1.96033,1.96045,1.96024,1.96026,612899997.0
2006-12-21 18:35:00,1.96027,1.96047,1.96018,1.96045,397399999.0
2006-12-21 18:36:00,1.96041,1.96041,1.96026,1.96035,107299999.0
2006-12-21 18:37:00,1.96033,1.96037,1.96027,1.96031,100500001.0
2006-12-21 18:38:00,1.96037,1.96043,1.96034,1.96038,235700000.0
2006-12-21 18:39:00,1.96032,1.96051,1.96032,1.96044,323499999.0
2006-12-21 18:40:00,1.96045,1.96076,1.96045,1.96054,389000001.0
2006-12-21 18:41:00,1.9605,1.96063,1.9605,1.96063,381100002.0
2006-12-21 18:42:00,1.96062,1.96074,1.96062,1.96071,127099998.0
2006-12-21 18:43:00,1.96078,1.96079,1.96067,1.96078,105500001.0
2006-12-21 18:44:00,1.9608,1.9613,1.9608,1.96103,474599996.0
2006-12-21 18:45:00,1.96103,1.96113,1.96095,1.96095,273799995.0
2006-12-21 18:46:00,1.96103,1.96103,1.96091,1.96099,170900001.0
2006-12-21 18:47:00,1.96096,1.96096,1.96068,1.96072,203800001.0
2006-12-21 18:48:00,1.96066,1.96084,1.96066,1.96072,393999997.0
2006-12-21 18:49:00,1.96072,1.96078,1.96069,1.96069,87200000.0
2006-12-21 18:50:00,1.96081,1.96088,1.96069,1.96071,200199999.0
2006-12-21 18:51:00,1.96076,1.96093,1.96069,1.96093,419249999.0
2006-12-21 18:52:00,1.96079,1.9612,1.96079,1.9612,505100000.0
2006-12-21 18:53:00,1.96123,1.96133,1.96119,1.96125,412599996.0
2006-12-21 18:54:00,1.9613,1.96171,1.9613,1.96163,198400000.0
2006-12-21 18:55:00,1.96166,1.96173,1.96119,1.9614,719069992.0
2006-12-21 18:56:00,1.96141,1.96157,1.96134,1.96153,166700000.0
2006-12-21 18:57:00,1.96154,1.96171,1.9614,1.96171,398449999.0
2006-12-21 18:58:00,1.96171,1.9618,1.96154,1.96154,863799994.0
2006-12-21 18:59:00,1.96153,1.96174,1.96153,1.96168,486199999.0
2006-12-21 19:00:00,1.96184,1.96325,1.96184,1.96224,218600001.0
2006-12-21 19:01:00,1.96221,1.96221,1.96155,1.96169,83099999.0
2006-12-21 19:02:00,1.96163,1.96215,1.96141,1.96209,327200001.0
2006-12-21 19:03:00,1.96209,1.96227,1.96166,1.96206,548200000.0
2006-12-21 19:04:00,1.96217,1.96229,1.9621,1.96223,317800000.0
2006-12-21 19:05:00,1.9622,1.96233,1.96182,1.96231,131600000.0
2006-12-21 19:06:00,1.96233,1.96235,1.96202,1.96202,626300000.0
2006-12-21 19:07:00,1.96188,1.96192,1.96178,1.96179,345000003.0
2006-12-21 19:08:00,1.96165,1.96176,1.96147,1.96157,508299998.0
2006-12-21 19:09:00,1.96155,1.96161,1.96143,1.96161,276800004.0
2006-12-21 19:10:00,1.96155,1.9617,1.96152,1.96157,562899999.0
2006-12-21 19:11:00,1.96159,1.96164,1.9615,1.9615,176000000.0
2006-12-21 19:12:00,1.96148,1.96153,1.96143,1.96149,205500000.0
2006-12-21 19:13:00,1.96165,1.96171,1.96152,1.96171,369749999.0
2006-12-21 19:14:00,1.9617,1.96188,1.96167,1.9618,328000001.0
2006-12-21 19:15:00,1.96185,1.9619,1.96175,1.9618,380600002.0
2006-12-21 19:16:00,1.96181,1.96189,1.96181,1.96188,221199998.0
2006-12-21 19:17:00,1.96194,1.96213,1.9619,1.96213,217300000.0
2006-12-21 19:18:00,1.96214,1.96223,1.96204,1.96213,178399999.0
2006-12-21 19:19:00,1.96226,1.96231,1.96215,1.96225,317999996.0
2006-12-21 19:20:00,1.96214,1.96234,1.96212,1.96217,332999997.0
2006-12-21 19:21:00,1.96223,1.96231,1.96222,1.9623,309499999.0
2006-12-21 19:22:00,1.96229,1.96233,1.96211,1.96213,301800002.0
2006-12-21 19:23:00,1.96219,1.96247,1.96216,1.96239,278599999.0
2006-12-21 19:24:00,1.96233,1.96233,1.96209,1.96209,80200000.0
2006-12-21 19:25:00,1.96197,1.96197,1.96156,1.96165,138399998.0
2006-12-21 19:26:00,1.96165,1.96166,1.96147,1.96147,270900001.0
2006-12-21 19:27:00,1.96144,1.96176,1.96144,1.96167,571899998.0
2006-12-21 19:28:00,1.96168,1.96172,1.96155,1.96169,416999998.0
2006-12-21 19:29:00,1.9616,1.96172,1.96145,1.96145,264900002.0
2006-12-21 19:30:00,1.96143,1.96143,1.96094,1.96105,576999993.0
2006-12-21 19:31:00,1.96099,1.96104,1.96092,1.96097,302300002.0
2006-12-21 19:32:00,1.96089,1.96089,1.96016,1.96031,432599997.0
2006-12-21 19:33:00,1.96044,1.96098,1.96041,1.96091,158899998.0
2006-12-21 19:34:00,1.96092,1.96092,1.96078,1.96082,177399999.0
2006-12-21 19:35:00,1.96082,1.96097,1.96079,1.96088,413600000.0
2006-12-21 19:36:00,1.96082,1.96089,1.96073,1.96073,405699995.0
2006-12-21 19:37:00,1.96071,1.96071,1.96019,1.96019,196300001.0
2006-12-21 19:38:00,1.96008,1.96018,1.95985,1.95985,92900001.0
2006-12-21 19:39:00,1.95972,1.95994,1.95965,1.95994,169300001.0
2006-12-21 19:40:00,1.95999,1.96002,1.95967,1.95972,301900001.0
2006-12-21 19:41:00,1.95972,1.95986,1.95971,1.95978,363100002.0
2006-12-21 19:42:00,1.9598,1.95988,1.95976,1.95978,311400001.0
2006-12-21 19:43:00,1.9598,1.95999,1.9598,1.95981,146300000.0
2006-12-21 19:44:00,1.95981,1.95999,1.95981,1.9599,407800002.0
2006-12-21 19:45:00,1.95993,1.96005,1.9599,1.96004,154100000.0
2006-12-21 19:46:00,1.96005,1.96005,1.95998,1.96,271199999.0
2006-12-21 19:47:00,1.96,1.96009,1.95994,1.96002,77700000.0
2006-12-21 19:48:00,1.96002,1.96011,1.96002,1.96008,169399999.0
2006-12-21 19:49:00,1.96014,1.96014,1.95999,1.96002,426499998.0
2006-12-21 19:50:00,1.96003,1.9601,1.9599,1.96007,269500001.0
2006-12-21 19:51:00,1.96001,1.9601,1.95994,1.96005,383000000.0
2006-12-21 19:52:00,1.96008,1.96021,1.96008,1.96018,193299999.0
2006-12-21 19:53:00,1.96021,1.96021,1.96007,1.96015,76200000.0
2006-12-21 19:54:00,1.96012,1.96012,1.95999,1.96007,145400002.0
2006-12-21 19:55:00,1.96004,1.96008,1.95999,1.96008,113700002.0
2006-12-21 19:56:00,1.95999,1.9601,1.9599,1.9601,252500001.0
2006-12-21 19:57:00,1.96007,1.96013,1.96001,1.96003,476200001.0
2006-12-21 19:58:00,1.96,1.96006,1.95993,1.96,395499999.0
2006-12-21 19:59:00,1.95998,1.9601,1.9599,1.96002,267400001.0
2006-12-21 20:00:00,1.95998,1.9602,1.95975,1.9602,184900001.0
2006-12-21 20:01:00,1.96028,1.96059,1.96028,1.96037,218400002.0
2006-12-21 20:02:00,1.96043,1.96076,1.96043,1.96067,125400000.0
2006-12-21 20:03:00,1.96068,1.96077,1.96064,1.9607,36500000.0
2006-12-21 20:04:00,1.96066,1.96066,1.96052,1.96058,147000000.0
2006-12-21 20:05:00,1.9606,1.9606,1.96052,1.9606,213699999.0
2006-12-21 20:06:00,1.96057,1.96058,1.96043,1.96043,245099998.0
2006-12-21 20:07:00,1.96035,1.96035,1.96009,1.96009,141600001.0
2006-12-21 20:08:00,1.96013,1.96069,1.96013,1.96061,415800003.0
2006-12-21 20:09:00,1.96049,1.96069,1.96049,1.96059,119300000.0
2006-12-21 20:10:00,1.96063,1.96084,1.96063,1.96067,171699998.0
2006-12-21 20:11:00,1.96084,1.96131,1.96084,1.96104,119800002.0
2006-12-21 20:12:00,1.96102,1.96145,1.96102,1.96145,464800001.0
2006-12-21 20:13:00,1.96148,1.96178,1.96148,1.96163,143800001.0
2006-12-21 20:14:00,1.96161,1.9617,1.96157,1.96157,130199999.0
2006-12-21 20:15:00,1.96155,1.96168,1.96137,1.96142,346500001.0
2006-12-21 20:16:00,1.96137,1.96153,1.96137,1.96153,157899999.0
2006-12-21 20:17:00,1.96156,1.96173,1.96149,1.96173,38400000.0
2006-12-21 20:18:00,1.9618,1.96189,1.96172,1.96173,184199998.0
2006-12-21 20:19:00,1.96184,1.96204,1.96177,1.96202,149399998.0
2006-12-21 20:20:00,1.96204,1.96222,1.96194,1.96205,283200001.0
2006-12-21 20:21:00,1.96207,1.96218,1.96202,1.96218,216700001.0
2006-12-21 20:22:00,1.96215,1.96215,1.96195,1.9621,129400001.0
2006-12-21 20:23:00,1.96206,1.96206,1.96176,1.96187,331799999.0
2006-12-21 20:24:00,1.96185,1.96203,1.96173,1.96203,123600003.0
2006-12-21 20:25:00,1.96199,1.96206,1.9619,1.96204,360599997.0
2006-12-21 20:26:00,1.96199,1.96209,1.96191,1.962,611100003.0
2006-12-21 20:27:00,1.96202,1.96202,1.96187,1.96197,243800000.0
2006-12-21 20:28:00,1.962,1.96201,1.96188,1.96196,317000002.0
2006-12-21 20:29:00,1.96199,1.96199,1.96161,1.96162,195299999.0
2006-12-21 20:30:00,1.96161,1.96167,1.96155,1.96163,863899998.0
2006-12-21 20:31:00,1.96163,1.96201,1.96163,1.96188,614899999.0
2006-12-21 20:32:00,1.96182,1.96204,1.96182,1.96185,611499996.0
2006-12-21 20:33:00,1.96181,1.96196,1.96176,1.96188,311149998.0
2006-12-21 20:34:00,1.96201,1.9621,1.962,1.96208,131700001.0
2006-12-21 20:35:00,1.96209,1.96213,1.96197,1.96197,29400000.0
2006-12-21 20:36:00,1.96208,1.96214,1.96203,1.9621,150300000.0
2006-12-21 20:37:00,1.96213,1.96247,1.96213,1.96236,198699998.0
2006-12-21 20:38:00,1.96232,1.96234,1.9621,1.9621,303999996.0
2006-12-21 20:39:00,1.96212,1.96217,1.96198,1.96208,319999998.0
2006-12-21 20:40:00,1.9621,1.96229,1.96202,1.96218,160700002.0
2006-12-21 20:41:00,1.9622,1.96231,1.9621,1.96224,217900000.0
2006-12-21 20:42:00,1.96225,1.96225,1.96184,1.96189,94800002.0
2006-12-21 20:43:00,1.96192,1.96197,1.96172,1.96188,251999999.0
2006-12-21 20:44:00,1.96196,1.96198,1.96188,1.96195,472399996.0
2006-12-21 20:45:00,1.96197,1.96203,1.96194,1.96203,129900000.0
2006-12-21 20:46:00,1.96204,1.96204,1.96192,1.96192,257100003.0
2006-12-21 20:47:00,1.96181,1.96189,1.96153,1.96153,301800000.0
2006-12-21 20:48:00,1.96151,1.96151,1.96143,1.96147,126399999.0
2006-12-21 20:49:00,1.96144,1.9616,1.9613,1.9616,123300000.0
2006-12-21 20:50:00,1.96162,1.96164,1.96155,1.96157,341499999.0
2006-12-21 20:51:00,1.96164,1.96171,1.96159,1.9616,325900002.0
2006-12-21 20:52:00,1.96155,1.96163,1.96139,1.96145,167700000.0
2006-12-21 20:53:00,1.9615,1.96163,1.96147,1.96158,576399995.0
2006-12-21 20:54:00,1.96156,1.96162,1.96148,1.96148,327000001.0
2006-12-21 20:55:00,1.96151,1.9616,1.9615,1.96151,242899999.0
2006-12-21 20:56:00,1.96153,1.96169,1.96153,1.96157,448499998.0
2006-12-21 20:57:00,1.96162,1.96176,1.96161,1.96163,445650002.0
2006-12-21 20:58:00,1.96164,1.96168,1.96158,1.96165,208099999.0
2006-12-21 20:59:00,1.96162,1.96164,1.96154,1.96157,607000000.0
2006-12-21 21:00:00,1.96163,1.96164,1.96149,1.96164,397300000.0
2006-12-21 21:01:00,1.9616,1.96168,1.96155,1.9616,288900001.0
2006-12-21 21:02:00,1.96161,1.9617,1.9616,1.96163,190399999.0
2006-12-21 21:03:00,1.96157,1.96178,1.96157,1.96171,239800000.0
2006-12-21 21:04:00,1.96182,1.96194,1.96171,1.9619,178850002.0
2006-12-21 21:05:00,1.9619,1.9622,1.9619,1.9622,218299996.0
2006-12-21 21:06:00,1.96217,1.96218,1.96209,1.96213,203600003.0
2006-12-21 21:07:00,1.9621,1.96212,1.96204,1.96212,80950000.0
2006-12-21 21:08:00,1.9621,1.9622,1.96208,1.9622,44600000.0
2006-12-21 21:09:00,1.96214,1.96221,1.96205,1.9621,101500000.0
2006-12-21 21:10:00,1.96215,1.96221,1.96211,1.96211,85700000.0
2006-12-21 21:11:00,1.9621,1.96214,1.96199,1.96205,210700001.0
2006-12-21 21:12:00,1.96208,1.96223,1.96208,1.96223,72400000.0
2006-12-21 21:13:00,1.9622,1.96225,1.96218,1.96218,196000001.0
2006-12-21 21:14:00,1.96218,1.96218,1.96199,1.96207,306600002.0
2006-12-21 21:15:00,1.96211,1.96214,1.962,1.96213,320399998.0
2006-12-21 21:16:00,1.96215,1.96215,1.9621,1.9621,95199999.0
2006-12-21 21:17:00,1.96206,1.96206,1.96181,1.96194,223300005.0
2006-12-21 21:18:00,1.96188,1.962,1.9618,1.96195,68600000.0
2006-12-21 21:19:00,1.96197,1.96212,1.96197,1.96212,121800002.0
2006-12-21 21:20:00,1.96215,1.96215,1.96205,1.96212,371199999.0
2006-12-21 21:21:00,1.96214,1.96224,1.96214,1.9622,191500001.0
2006-12-21 21:22:00,1.9621,1.96217,1.96207,1.96207,150800002.0
2006-12-21 21:23:00,1.96206,1.96222,1.96206,1.96222,16400000.0
2006-12-21 21:24:00,1.96218,1.96218,1.96209,1.96211,172799999.0
2006-12-21 21:25:00,1.96212,1.96218,1.96206,1.96206,148000000.0
2006-12-21 21:26:00,1.96205,1.96209,1.96202,1.96206,50699998.0
2006-12-21 21:27:00,1.96205,1.96205,1.96174,1.96174,102500000.0
2006-12-21 21:28:00,1.96169,1.96183,1.96168,1.96183,240800000.0
2006-12-21 21:29:00,1.96188,1.96192,1.96188,1.96192,16000000.0
2006-12-21 21:30:00,1.96186,1.96192,1.96183,1.96184,82900000.0
2006-12-21 21:31:00,1.96192,1.96192,1.9618,1.96183,13300000.0
2006-12-21 21:32:00,1.9618,1.96183,1.96163,1.96183,233199998.0
2006-12-21 21:33:00,1.96185,1.96188,1.96177,1.96183,337700000.0
2006-12-21 21:34:00,1.9618,1.9618,1.96162,1.96162,279199998.0
2006-12-21 21:35:00,1.96166,1.96169,1.96161,1.96161,43799999.0
2006-12-21 21:36:00,1.96163,1.96174,1.96162,1.96162,94800001.0
2006-12-21 21:37:00,1.96165,1.9617,1.96155,1.96155,147200001.0
2006-12-21 21:38:00,1.96146,1.96149,1.96128,1.96128,90300000.0
2006-12-21 21:39:00,1.96126,1.96131,1.96117,1.96117,69300001.0
2006-12-21 21:40:00,1.96109,1.96109,1.96077,1.96083,168899999.0
2006-12-21 21:41:00,1.96085,1.96093,1.96083,1.96087,178699999.0
2006-12-21 21:42:00,1.96087,1.96171,1.96085,1.96168,107499999.0
2006-12-21 21:43:00,1.96169,1.96183,1.96169,1.9618,71500000.0
2006-12-21 21:44:00,1.96177,1.96177,1.96169,1.96169,115999999.0
2006-12-21 21:45:00,1.96165,1.96174,1.96165,1.96171,54600000.0
2006-12-21 21:46:00,1.9617,1.96173,1.96162,1.96173,128299998.0
2006-12-21 21:47:00,1.96173,1.96173,1.96167,1.96168,190000001.0
2006-12-21 21:48:00,1.96165,1.96174,1.96165,1.96173,156299997.0
2006-12-21 21:49:00,1.9617,1.96176,1.96166,1.96176,54400000.0
2006-12-21 21:50:00,1.96175,1.96177,1.96166,1.96175,37600000.0
2006-12-21 21:51:00,1.96175,1.96178,1.96175,1.96175,131499999.0
2006-12-21 21:52:00,1.96176,1.96176,1.96159,1.96161,41500000.0
2006-12-21 21:53:00,1.96162,1.96164,1.96155,1.96155,27400000.0
2006-12-21 21:54:00,1.96164,1.96171,1.96155,1.96156,88300001.0
2006-12-21 21:55:00,1.96158,1.96168,1.96158,1.96165,218100000.0
2006-12-21 21:56:00,1.96167,1.96172,1.96167,1.9617,99000000.0
2006-12-21 21:57:00,1.9617,1.96172,1.96161,1.96161,84600000.0
2006-12-21 21:58:00,1.96165,1.96196,1.96165,1.96196,60300000.0
2006-12-21 21:59:00,1.96197,1.96203,1.96173,1.96173,340999997.0
2006-12-21 22:00:00,1.96194,1.96213,1.96193,1.96196,183000001.0
2006-12-21 22:01:00,1.96197,1.96197,1.96183,1.96185,54000000.0
2006-12-21 22:02:00,1.96183,1.96184,1.96172,1.96178,194200003.0
2006-12-21 22:03:00,1.96158,1.96158,1.96114,1.96121,44800000.0
2006-12-21 22:04:00,1.96117,1.96132,1.96114,1.96132,317299997.0
2006-12-21 22:05:00,1.96138,1.96154,1.96138,1.9615,105700001.0
2006-12-21 22:06:00,1.96152,1.9616,1.96152,1.96157,36800000.0
2006-12-21 22:07:00,1.96167,1.96167,1.9615,1.9615,71899999.0
2006-12-21 22:08:00,1.96142,1.96145,1.96139,1.96139,158799997.0
2006-12-21 22:09:00,1.9613,1.9613,1.96113,1.96113,65699999.0
2006-12-21 22:10:00,1.96117,1.96117,1.96114,1.96116,54300000.0
2006-12-21 22:11:00,1.96117,1.9613,1.96115,1.96127,41100000.0
2006-12-21 22:12:00,1.96132,1.96143,1.96132,1.96136,128400000.0
2006-12-21 22:13:00,1.9614,1.9614,1.96136,1.96139,58500000.0
2006-12-21 22:14:00,1.96142,1.96146,1.96142,1.96143,61000000.0
2006-12-21 22:15:00,1.96137,1.96137,1.96106,1.96108,253300001.0
2006-12-21 22:16:00,1.96113,1.96123,1.9611,1.9612,284900000.0
2006-12-21 22:17:00,1.96117,1.96119,1.96103,1.96119,31800000.0
2006-12-21 22:18:00,1.96109,1.96109,1.96056,1.96056,108200000.0
2006-12-21 22:19:00,1.96053,1.96059,1.9605,1.96059,38200000.0
2006-12-21 22:20:00,1.96058,1.96059,1.96055,1.96056,101300002.0
2006-12-21 22:21:00,1.96056,1.96056,1.96038,1.96052,131099998.0
2006-12-21 22:22:00,1.96052,1.96059,1.96037,1.96037,110300000.0
2006-12-21 22:23:00,1.9604,1.96073,1.9604,1.96053,136999999.0
2006-12-21 22:24:00,1.96049,1.9606,1.96043,1.96055,60100000.0
2006-12-21 22:25:00,1.96057,1.96062,1.9605,1.9605,106700000.0
2006-12-21 22:26:00,1.9605,1.96062,1.9605,1.96062,97599997.0
2006-12-21 22:27:00,1.96054,1.96056,1.96042,1.96056,55500000.0
2006-12-21 22:28:00,1.96059,1.96059,1.96044,1.96051,102299999.0
2006-12-21 22:29:00,1.96048,1.96054,1.9603,1.9603,145400000.0
2006-12-21 22:30:00,1.96025,1.96027,1.96018,1.96018,163299998.0
2006-12-21 22:31:00,1.96017,1.96023,1.96017,1.96023,36900000.0
2006-12-21 22:32:00,1.96017,1.9603,1.96017,1.96017,209500002.0
2006-12-21 22:33:00,1.96017,1.96027,1.96017,1.96023,80300000.0
2006-12-21 22:34:00,1.96023,1.96025,1.96012,1.96018,130300000.0
2006-12-21 22:35:00,1.96024,1.96031,1.96018,1.96018,52199999.0
2006-12-21 22:36:00,1.9602,1.96025,1.96002,1.96003,55800000.0
2006-12-21 22:37:00,1.96013,1.96013,1.95998,1.96007,157200000.0
2006-12-21 22:38:00,1.96009,1.96009,1.95977,1.95977,42700000.0
2006-12-21 22:39:00,1.95975,1.95984,1.95975,1.9598,28300000.0
2006-12-21 22:40:00,1.95968,1.9598,1.95966,1.95978,87650001.0
2006-12-21 22:41:00,1.9598,1.95995,1.9598,1.95995,57200000.0
2006-12-21 22:42:00,1.95986,1.95986,1.9597,1.9597,72299999.0
2006-12-21 22:43:00,1.95955,1.95961,1.95947,1.95957,99400000.0
2006-12-21 22:44:00,1.9596,1.95978,1.9596,1.95964,168200001.0
2006-12-21 22:45:00,1.95963,1.95974,1.95963,1.95974,51100000.0
2006-12-21 22:46:00,1.95974,1.9599,1.95972,1.9599,71500000.0
2006-12-21 22:47:00,1.95991,1.95995,1.95976,1.95995,51400000.0
2006-12-21 22:48:00,1.95995,1.95997,1.95975,1.95975,35300000.0
2006-12-21 22:49:00,1.95973,1.95981,1.95973,1.95981,58200000.0
2006-12-21 22:50:00,1.95985,1.95994,1.95981,1.95982,37699999.0
2006-12-21 22:51:00,1.95974,1.95981,1.95974,1.95981,45700000.0
2006-12-21 22:52:00,1.9599,1.9599,1.95987,1.9599,40700000.0
2006-12-21 22:53:00,1.95995,1.96004,1.95978,1.96002,12200000.0
2006-12-21 22:54:00,1.96001,1.96001,1.9599,1.95993,38800000.0
2006-12-21 22:55:00,1.95992,1.95997,1.95986,1.95997,27800000.0
2006-12-21 22:56:00,1.95993,1.95993,1.95973,1.95978,49799999.0
2006-12-21 22:57:00,1.95978,1.95989,1.95978,1.95989,44400001.0
2006-12-21 22:58:00,1.9597,1.95986,1.9597,1.95986,63699999.0
2006-12-21 22:59:00,1.95992,1.96005,1.9599,1.95995,81100001.0
2006-12-21 23:00:00,1.9599,1.9599,1.95975,1.95975,64400000.0
2006-12-21 23:01:00,1.96,1.96,1.95995,1.96,5000000.0
2006-12-21 23:02:00,1.96009,1.96025,1.96009,1.9602,34500000.0
2006-12-21 23:03:00,1.96028,1.96049,1.96027,1.96049,45700000.0
2006-12-21 23:04:00,1.96048,1.96055,1.96038,1.96051,82700000.0
2006-12-21 23:05:00,1.96067,1.96087,1.96047,1.96087,78400000.0
2006-12-21 23:06:00,1.96095,1.96101,1.96083,1.96085,8900000.0
2006-12-21 23:07:00,1.96082,1.96097,1.96065,1.96069,99900001.0
2006-12-21 23:08:00,1.96066,1.96077,1.96066,1.96077,6600000.0
2006-12-21 23:09:00,1.96086,1.9609,1.96083,1.96083,22600000.0
2006-12-21 23:10:00,1.96088,1.96094,1.96087,1.96089,69800000.0
2006-12-21 23:11:00,1.96083,1.96088,1.96073,1.96087,47900000.0
2006-12-21 23:12:00,1.96089,1.96092,1.96086,1.96087,102799998.0
2006-12-21 23:13:00,1.96095,1.96095,1.96085,1.96095,52399999.0
2006-12-21 23:14:00,1.96087,1.961,1.9607,1.961,117800002.0
2006-12-21 23:15:00,1.96097,1.96097,1.96085,1.96085,34700000.0
2006-12-21 23:16:00,1.96096,1.96101,1.9609,1.96091,95899999.0
2006-12-21 23:17:00,1.96083,1.96083,1.96068,1.96072,95800000.0
2006-12-21 23:18:00,1.96069,1.96071,1.96054,1.96057,65600000.0
2006-12-21 23:19:00,1.96052,1.96056,1.96048,1.96055,56799999.0
2006-12-21 23:20:00,1.96063,1.96063,1.96044,1.96048,24700000.0
2006-12-21 23:21:00,1.96048,1.96063,1.96048,1.96063,42999999.0
2006-12-21 23:22:00,1.96045,1.9605,1.9604,1.9605,31400001.0
2006-12-21 23:23:00,1.96045,1.96057,1.96043,1.96055,83000001.0
2006-12-21 23:24:00,1.9606,1.96071,1.9606,1.9607,21800000.0
2006-12-21 23:25:00,1.96065,1.96069,1.96063,1.96069,18800000.0
2006-12-21 23:26:00,1.96067,1.96067,1.96057,1.96058,48400001.0
2006-12-21 23:27:00,1.96056,1.96063,1.96046,1.96063,45100000.0
2006-12-21 23:28:00,1.96051,1.96051,1.96049,1.96049,3800000.0
2006-12-21 23:29:00,1.96054,1.96063,1.96044,1.96062,87600001.0
2006-12-21 23:30:00,1.96065,1.96065,1.96053,1.96053,35300000.0
2006-12-21 23:31:00,1.96052,1.96056,1.96047,1.96048,123499998.0
2006-12-21 23:32:00,1.96052,1.96067,1.96051,1.9606,69100000.0
2006-12-21 23:33:00,1.96064,1.96075,1.96064,1.96067,64499998.0
2006-12-21 23:34:00,1.96065,1.9607,1.96063,1.96065,25600000.0
2006-12-21 23:35:00,1.96065,1.96087,1.96056,1.96087,81400000.0
2006-12-21 23:36:00,1.96093,1.96099,1.96089,1.96093,42499999.0
2006-12-21 23:37:00,1.96102,1.96111,1.96102,1.96105,86400001.0
2006-12-21 23:38:00,1.96089,1.96108,1.96089,1.96108,78400002.0
2006-12-21 23:39:00,1.9611,1.96121,1.96101,1.96121,68000000.0
2006-12-21 23:40:00,1.96125,1.96125,1.9612,1.96125,25899999.0
2006-12-21 23:41:00,1.96115,1.96121,1.96114,1.96121,31299999.0
2006-12-21 23:42:00,1.96121,1.96124,1.96121,1.96124,16400000.0
2006-12-21 23:43:00,1.96125,1.96132,1.96125,1.9613,45000000.0
2006-12-21 23:44:00,1.96124,1.96124,1.961,1.96113,60399999.0
2006-12-21 23:45:00,1.9611,1.96118,1.96104,1.9611,61700000.0
2006-12-21 23:46:00,1.96108,1.96117,1.96105,1.96117,24400000.0
2006-12-21 23:47:00,1.96117,1.96117,1.96106,1.96109,54000000.0
2006-12-21 23:48:00,1.96109,1.96115,1.96105,1.96115,116099996.0
2006-12-21 23:49:00,1.96115,1.96115,1.96107,1.96107,50500001.0
2006-12-21 23:50:00,1.96108,1.96109,1.96104,1.96105,56399999.0
2006-12-21 23:51:00,1.96102,1.96115,1.96095,1.96109,50400000.0
2006-12-21 23:52:00,1.96113,1.96113,1.96094,1.96105,52599999.0
2006-12-21 23:53:00,1.96105,1.96107,1.961,1.961,82599998.0
2006-12-21 23:54:00,1.96112,1.96112,1.96108,1.96108,8700000.0
2006-12-21 23:55:00,1.9612,1.96132,1.96118,1.96128,52000000.0
2006-12-21 23:56:00,1.96137,1.96137,1.96127,1.96129,27900000.0
2006-12-21 23:57:00,1.9612,1.9612,1.9612,1.9612,29200000.0
2006-12-21 23:58:00,1.96129,1.96138,1.96129,1.96137,30300000.0
2006-12-21 23:59:00,1.96147,1.96153,1.9614,1.96147,91899999.0
2006-12-22 00:00:00,1.96128,1.96128,1.96096,1.96105,105600000.0
2006-12-22 00:01:00,1.96094,1.96094,1.96091,1.96091,17100000.0
2006-12-22 00:02:00,1.96087,1.96088,1.96087,1.96088,5200000.0
2006-12-22 00:03:00,1.96097,1.96128,1.96097,1.96117,102600001.0
2006-12-22 00:04:00,1.9609,1.9609,1.96085,1.96085,27500001.0
2006-12-22 00:05:00,1.96068,1.96068,1.9604,1.9605,55500001.0
2006-12-22 00:06:00,1.96038,1.96038,1.96018,1.96018,53799999.0
2006-12-22 00:07:00,1.96014,1.96032,1.96014,1.96028,84799999.0
2006-12-22 00:08:00,1.96048,1.96048,1.96047,1.96047,7600000.0
2006-12-22 00:09:00,1.96066,1.96077,1.96056,1.96067,48999999.0
2006-12-22 00:10:00,1.96074,1.96124,1.96062,1.96124,37000000.0
2006-12-22 00:11:00,1.96138,1.96138,1.96118,1.96132,32500000.0
2006-12-22 00:12:00,1.96158,1.96174,1.96154,1.96162,121399999.0
2006-12-22 00:13:00,1.96171,1.96213,1.96171,1.96205,93800001.0
2006-12-22 00:14:00,1.96204,1.96227,1.96204,1.96227,58700000.0
2006-12-22 00:15:00,1.96227,1.96239,1.96227,1.96236,63200000.0
2006-12-22 00:16:00,1.9623,1.96245,1.96218,1.96218,48000000.0
2006-12-22 00:17:00,1.96216,1.96229,1.96213,1.96219,32900000.0
2006-12-22 00:18:00,1.96217,1.96243,1.96217,1.96236,65100001.0
2006-12-22 00:19:00,1.96223,1.96223,1.96179,1.96179,51199999.0
2006-12-22 00:20:00,1.96172,1.9618,1.96167,1.96173,96999999.0
2006-12-22 00:21:00,1.9618,1.96183,1.96174,1.96183,79000000.0
2006-12-22 00:22:00,1.96188,1.96188,1.9617,1.96182,46500001.0
2006-12-22 00:23:00,1.96187,1.96187,1.9618,1.96185,57000000.0
2006-12-22 00:24:00,1.96175,1.9618,1.9617,1.9617,29400000.0
2006-12-22 00:25:00,1.96155,1.96175,1.96155,1.96165,15300000.0
2006-12-22 00:26:00,1.9618,1.96189,1.9618,1.96181,77899999.0
2006-12-22 00:27:00,1.96173,1.96187,1.96173,1.96175,31799999.0
2006-12-22 00:28:00,1.96183,1.96183,1.96162,1.9617,81300000.0
2006-12-22 00:29:00,1.96164,1.96183,1.96164,1.96183,114999999.0
2006-12-22 00:30:00,1.96185,1.96185,1.9618,1.9618,24500001.0
2006-12-22 00:31:00,1.96187,1.9619,1.96176,1.96179,48900001.0
2006-12-22 00:32:00,1.96176,1.96176,1.96151,1.96161,38550000.0
2006-12-22 00:33:00,1.96168,1.96168,1.96167,1.96167,10700000.0
2006-12-22 00:34:00,1.96168,1.96169,1.96168,1.96169,23200000.0
2006-12-22 00:35:00,1.96168,1.96168,1.96164,1.96164,40500001.0
2006-12-22 00:36:00,1.96156,1.96172,1.96156,1.96172,59600000.0
2006-12-22 00:37:00,1.96171,1.96172,1.96165,1.96167,101099998.0
2006-12-22 00:38:00,1.9616,1.96162,1.9616,1.96162,3900000.0
2006-12-22 00:39:00,1.96175,1.96175,1.9617,1.9617,56600002.0
2006-12-22 00:40:00,1.96175,1.96175,1.96175,1.96175,25400000.0
2006-12-22 00:41:00,1.96169,1.96169,1.96158,1.96158,66499999.0
2006-12-22 00:42:00,1.96152,1.96163,1.96147,1.96158,34400000.0
2006-12-22 00:43:00,1.96163,1.96163,1.96154,1.96157,77400000.0
2006-12-22 00:44:00,1.96162,1.96165,1.96157,1.9616,70200001.0
2006-12-22 00:45:00,1.96165,1.96188,1.96165,1.96188,43899999.0
2006-12-22 00:46:00,1.96186,1.96188,1.96169,1.96184,84699998.0
2006-12-22 00:47:00,1.96179,1.96182,1.96171,1.96174,31100000.0
2006-12-22 00:48:00,1.96175,1.96185,1.96175,1.96182,66900000.0
2006-12-22 00:49:00,1.96181,1.96189,1.9617,1.9617,104300000.0
2006-12-22 00:50:00,1.9618,1.96189,1.96173,1.96173,37800000.0
2006-12-22 00:51:00,1.96182,1.96183,1.96182,1.96183,17700000.0
2006-12-22 00:52:00,1.96182,1.96182,1.96168,1.96168,31800000.0
2006-12-22 00:53:00,1.96162,1.96181,1.96162,1.96173,86900000.0
2006-12-22 00:54:00,1.96178,1.96178,1.96175,1.96177,26000000.0
2006-12-22 00:55:00,1.9617,1.96173,1.96164,1.96164,46700000.0
2006-12-22 00:56:00,1.96157,1.96168,1.96155,1.9616,82700001.0
2006-12-22 00:57:00,1.96171,1.96173,1.96166,1.9617,33400000.0
2006-12-22 00:58:00,1.96167,1.96175,1.96165,1.9617,48400000.0
2006-12-22 00:59:00,1.96175,1.96177,1.96162,1.9617,47400000.0
2006-12-22 01:00:00,1.96164,1.96169,1.96164,1.96169,18600000.0
2006-12-22 01:01:00,1.9616,1.96167,1.9616,1.96167,16200000.0
2006-12-22 01:02:00,1.96168,1.96175,1.96165,1.96165,29900000.0
2006-12-22 01:03:00,1.96174,1.96174,1.96161,1.96171,67900001.0
2006-12-22 01:04:00,1.96167,1.9617,1.96163,1.96163,74199999.0
2006-12-22 01:05:00,1.96172,1.96177,1.96164,1.96171,35300000.0
2006-12-22 01:06:00,1.96168,1.96173,1.96165,1.96173,31700000.0
2006-12-22 01:07:00,1.9617,1.96175,1.9617,1.9617,83400003.0
2006-12-22 01:08:00,1.9617,1.96175,1.9617,1.96175,14700000.0
2006-12-22 01:09:00,1.9617,1.96175,1.9617,1.96175,57100000.0
2006-12-22 01:10:00,1.96175,1.96175,1.96168,1.9617,38700000.0
2006-12-22 01:11:00,1.96175,1.96175,1.96168,1.96172,34600000.0
2006-12-22 01:12:00,1.96167,1.96175,1.96167,1.9617,33700000.0
2006-12-22 01:13:00,1.96176,1.96176,1.96172,1.96172,27099999.0
2006-12-22 01:14:00,1.96175,1.96175,1.96171,1.96171,78900000.0
2006-12-22 01:15:00,1.96167,1.96182,1.96162,1.96182,63400001.0
2006-12-22 01:16:00,1.96183,1.96183,1.96171,1.96171,22800000.0
2006-12-22 01:17:00,1.96171,1.9618,1.96167,1.96177,29900000.0
2006-12-22 01:18:00,1.96185,1.96185,1.9618,1.96185,21500000.0
2006-12-22 01:19:00,1.96178,1.9618,1.96178,1.9618,9200000.0
2006-12-22 01:20:00,1.96176,1.96179,1.96176,1.96179,3800000.0
2006-12-22 01:21:00,1.96167,1.9618,1.96167,1.96172,65400001.0
2006-12-22 01:22:00,1.96166,1.96176,1.96166,1.96176,29499999.0
2006-12-22 01:23:00,1.96176,1.96179,1.96176,1.96179,1300000.0
2006-12-22 01:24:00,1.96178,1.96179,1.96174,1.96174,54500000.0
2006-12-22 01:25:00,1.96172,1.96175,1.96165,1.9617,33800000.0
2006-12-22 01:26:00,1.96175,1.96175,1.9617,1.96175,47500000.0
2006-12-22 01:27:00,1.9617,1.96177,1.9617,1.96177,67299999.0
2006-12-22 01:28:00,1.96172,1.9618,1.96161,1.96161,36700000.0
2006-12-22 01:29:00,1.96178,1.96182,1.96175,1.9618,76400001.0
2006-12-22 01:30:00,1.96185,1.96185,1.96175,1.96175,38800000.0
2006-12-22 01:31:00,1.96182,1.96185,1.9618,1.9618,17600000.0
2006-12-22 01:32:00,1.96184,1.96198,1.96184,1.96198,22100000.0
2006-12-22 01:33:00,1.96207,1.96214,1.96203,1.96213,82400002.0
2006-12-22 01:34:00,1.96213,1.96213,1.96198,1.96205,33000000.0
2006-12-22 01:35:00,1.96197,1.96207,1.96197,1.96207,22000000.0
2006-12-22 01:36:00,1.96214,1.96214,1.96205,1.96207,8200000.0
2006-12-22 01:37:00,1.96205,1.96205,1.96198,1.96203,90899999.0
2006-12-22 01:38:00,1.96197,1.96205,1.96197,1.96197,19000000.0
2006-12-22 01:39:00,1.962,1.962,1.96195,1.962,66399999.0
2006-12-22 01:40:00,1.96199,1.96199,1.96198,1.96198,8900000.0
2006-12-22 01:41:00,1.96202,1.96202,1.96187,1.9619,103300001.0
2006-12-22 01:42:00,1.96174,1.96174,1.96122,1.96145,64300000.0
2006-12-22 01:43:00,1.9615,1.96155,1.9615,1.96155,15800000.0
2006-12-22 01:44:00,1.9615,1.96156,1.9615,1.96156,65000001.0
2006-12-22 01:45:00,1.96155,1.96158,1.96148,1.96151,113400000.0
2006-12-22 01:46:00,1.96148,1.96206,1.96147,1.96206,49500000.0
2006-12-22 01:47:00,1.96227,1.96227,1.96164,1.96173,52800000.0
2006-12-22 01:48:00,1.96191,1.96191,1.96177,1.9619,72199999.0
2006-12-22 01:49:00,1.96188,1.96213,1.96186,1.96205,63399999.0
2006-12-22 01:50:00,1.96207,1.9621,1.96198,1.96208,109900001.0
2006-12-22 01:51:00,1.96207,1.96207,1.96192,1.962,63699999.0
2006-12-22 01:52:00,1.962,1.96207,1.96192,1.96192,76099999.0
2006-12-22 01:53:00,1.96195,1.96209,1.96195,1.96207,30000000.0
2006-12-22 01:54:00,1.96199,1.96207,1.96189,1.96198,50200000.0
2006-12-22 01:55:00,1.96196,1.96198,1.96192,1.96192,9300000.0
2006-12-22 01:56:00,1.96192,1.96198,1.96188,1.96198,12800000.0
2006-12-22 01:57:00,1.962,1.962,1.96197,1.962,59200001.0
2006-12-22 01:58:00,1.96197,1.962,1.96173,1.96198,39400000.0
2006-12-22 01:59:00,1.962,1.962,1.96198,1.962,13900000.0
2006-12-22 02:00:00,1.962,1.96202,1.96194,1.96202,57400001.0
2006-12-22 02:01:00,1.962,1.96203,1.962,1.962,50200000.0
2006-12-22 02:02:00,1.96199,1.96211,1.96199,1.96202,102900001.0
2006-12-22 02:03:00,1.96206,1.9621,1.96204,1.96207,40200000.0
2006-12-22 02:04:00,1.962,1.96217,1.962,1.96217,77800001.0
2006-12-22 02:05:00,1.96212,1.96218,1.96212,1.96218,17200000.0
2006-12-22 02:06:00,1.96215,1.96215,1.96207,1.96215,43100001.0
2006-12-22 02:07:00,1.96217,1.96222,1.96207,1.96207,62900002.0
2006-12-22 02:08:00,1.96202,1.96218,1.96202,1.96216,52300000.0
2006-12-22 02:09:00,1.96217,1.96217,1.96215,1.96215,5200000.0
2006-12-22 02:10:00,1.96225,1.96225,1.96217,1.9622,51200000.0
2006-12-22 02:11:00,1.96225,1.96225,1.96207,1.96215,29700000.0
2006-12-22 02:12:00,1.96209,1.96212,1.96197,1.96197,60700000.0
2006-12-22 02:13:00,1.96203,1.96213,1.962,1.96203,40299999.0
2006-12-22 02:14:00,1.96205,1.96205,1.962,1.962,71700000.0
2006-12-22 02:15:00,1.96213,1.96213,1.96197,1.96212,74500003.0
2006-12-22 02:16:00,1.96215,1.96215,1.9621,1.9621,48999999.0
2006-12-22 02:17:00,1.96218,1.96221,1.96218,1.96218,24000000.0
2006-12-22 02:18:00,1.9622,1.96225,1.96215,1.96225,43570000.0
2006-12-22 02:19:00,1.9622,1.96224,1.96212,1.96218,48000000.0
2006-12-22 02:20:00,1.96213,1.96213,1.96201,1.96207,51700000.0
2006-12-22 02:21:00,1.96208,1.96221,1.962,1.96221,69099999.0
2006-12-22 02:22:00,1.96219,1.96248,1.96219,1.96228,101099997.0
2006-12-22 02:23:00,1.96233,1.96246,1.96233,1.96246,46100000.0
2006-12-22 02:24:00,1.96246,1.96247,1.96233,1.96233,51200000.0
2006-12-22 02:25:00,1.96225,1.96234,1.96225,1.96225,35400000.0
2006-12-22 02:26:00,1.96218,1.96222,1.96204,1.96213,41800000.0
2006-12-22 02:27:00,1.96205,1.96222,1.96205,1.96222,59399999.0
2006-12-22 02:28:00,1.96222,1.96222,1.96209,1.96222,56100000.0
2006-12-22 02:29:00,1.96222,1.96225,1.96215,1.96225,45899999.0
2006-12-22 02:30:00,1.96215,1.96215,1.96205,1.96208,53800000.0
2006-12-22 02:31:00,1.9621,1.96212,1.96183,1.96209,90600002.0
2006-12-22 02:32:00,1.96212,1.96221,1.96212,1.96218,47200000.0
2006-12-22 02:33:00,1.96229,1.96229,1.96222,1.96222,10900000.0
2006-12-22 02:34:00,1.96229,1.96238,1.96225,1.96226,51300000.0
2006-12-22 02:35:00,1.96219,1.96227,1.96219,1.96227,47500001.0
2006-12-22 02:36:00,1.9623,1.96235,1.96228,1.9623,56700000.0
2006-12-22 02:37:00,1.96233,1.96235,1.96227,1.96235,33700000.0
2006-12-22 02:38:00,1.96226,1.96232,1.96223,1.96227,39000001.0
2006-12-22 02:39:00,1.96226,1.96233,1.9622,1.96233,47200001.0
2006-12-22 02:40:00,1.9622,1.9622,1.9622,1.9622,52800000.0
2006-12-22 02:41:00,1.96222,1.96224,1.96208,1.96208,62599999.0
2006-12-22 02:42:00,1.96218,1.96227,1.9621,1.96226,48600000.0
2006-12-22 02:43:00,1.96218,1.96221,1.96213,1.96213,30400000.0
2006-12-22 02:44:00,1.96205,1.96221,1.96205,1.96217,78400000.0
2006-12-22 02:45:00,1.96203,1.96203,1.96166,1.96171,45099999.0
2006-12-22 02:46:00,1.96162,1.96176,1.9616,1.9616,104900003.0
2006-12-22 02:47:00,1.96171,1.96178,1.96163,1.96164,106200001.0
2006-12-22 02:48:00,1.9618,1.96213,1.9618,1.96202,76900001.0
2006-12-22 02:49:00,1.96198,1.96209,1.96195,1.96206,41100000.0
2006-12-22 02:50:00,1.96202,1.96203,1.96202,1.96203,49800002.0
2006-12-22 02:51:00,1.96195,1.96211,1.96192,1.96209,40699999.0
2006-12-22 02:52:00,1.96215,1.96225,1.96211,1.96211,73999999.0
2006-12-22 02:53:00,1.9622,1.96226,1.96219,1.96226,28700000.0
2006-12-22 02:54:00,1.9622,1.96239,1.9621,1.96239,64599999.0
2006-12-22 02:55:00,1.96218,1.96253,1.96209,1.96238,119599999.0
2006-12-22 02:56:00,1.96242,1.96242,1.96223,1.96223,148400000.0
2006-12-22 02:57:00,1.96237,1.96253,1.96224,1.96253,67300000.0
2006-12-22 02:58:00,1.96254,1.96254,1.96249,1.96249,37900000.0
2006-12-22 02:59:00,1.96249,1.96249,1.96241,1.96241,19100000.0
2006-12-22 03:00:00,1.9625,1.96251,1.96245,1.96248,41000001.0
2006-12-22 03:01:00,1.96251,1.96251,1.9624,1.9624,43400000.0
2006-12-22 03:02:00,1.96234,1.96248,1.96234,1.96248,33400000.0
2006-12-22 03:03:00,1.96255,1.96255,1.96245,1.96253,94700001.0
2006-12-22 03:04:00,1.96257,1.96261,1.96254,1.96261,69200000.0
2006-12-22 03:05:00,1.96248,1.96258,1.96248,1.96257,67800001.0
2006-12-22 03:06:00,1.96228,1.96275,1.96218,1.96239,89500000.0
2006-12-22 03:07:00,1.96255,1.9626,1.96247,1.9626,72400001.0
2006-12-22 03:08:00,1.96263,1.96263,1.9625,1.96257,12300000.0
2006-12-22 03:09:00,1.96255,1.96255,1.96245,1.96255,20600000.0
2006-12-22 03:10:00,1.96252,1.96252,1.9624,1.96241,104800002.0
2006-12-22 03:11:00,1.96249,1.96249,1.96246,1.96246,12900000.0
2006-12-22 03:12:00,1.96258,1.96258,1.96245,1.9625,59199999.0
2006-12-22 03:13:00,1.96255,1.96255,1.96239,1.96248,99700000.0
2006-12-22 03:14:00,1.96247,1.96248,1.96242,1.96248,18800000.0
2006-12-22 03:15:00,1.96253,1.96253,1.96242,1.96242,39200002.0
2006-12-22 03:16:00,1.96248,1.96252,1.96246,1.96252,35900000.0
2006-12-22 03:17:00,1.9625,1.96255,1.9625,1.96255,35900000.0
2006-12-22 03:18:00,1.9625,1.96255,1.96247,1.96252,61700002.0
2006-12-22 03:19:00,1.96243,1.96247,1.96242,1.96242,17200000.0
2006-12-22 03:20:00,1.96241,1.9625,1.96241,1.96243,52399999.0
2006-12-22 03:21:00,1.96243,1.96247,1.96243,1.96247,8200000.0
2006-12-22 03:22:00,1.96247,1.96253,1.96244,1.96244,58400001.0
2006-12-22 03:23:00,1.96241,1.96241,1.96236,1.96236,10000000.0
2006-12-22 03:24:00,1.96242,1.96251,1.96239,1.96239,102699999.0
2006-12-22 03:25:00,1.96242,1.96249,1.96242,1.96248,16900000.0
2006-12-22 03:26:00,1.96248,1.96255,1.96248,1.96255,86599998.0
2006-12-22 03:27:00,1.9625,1.9625,1.96242,1.96249,94799997.0
2006-12-22 03:28:00,1.96251,1.96251,1.96242,1.96242,4800000.0
2006-12-22 03:29:00,1.96249,1.96249,1.96246,1.96246,36000000.0
2006-12-22 03:30:00,1.96251,1.96251,1.96244,1.96244,42800001.0
2006-12-22 03:31:00,1.96242,1.96251,1.96242,1.96246,33500000.0
2006-12-22 03:32:00,1.96249,1.96262,1.96247,1.96262,53099999.0
2006-12-22 03:33:00,1.96254,1.96254,1.96252,1.96252,49899999.0
2006-12-22 03:34:00,1.96252,1.96252,1.96242,1.96242,47700000.0
2006-12-22 03:35:00,1.96248,1.96248,1.96239,1.96248,51499998.0
2006-12-22 03:36:00,1.96246,1.96249,1.96233,1.96233,119400000.0
2006-12-22 03:37:00,1.96235,1.96235,1.9623,1.9623,23099999.0
2006-12-22 03:38:00,1.96233,1.96253,1.96233,1.96243,35800000.0
2006-12-22 03:39:00,1.96248,1.96252,1.96243,1.96243,37300000.0
2006-12-22 03:40:00,1.96247,1.96253,1.96245,1.96253,21499999.0
2006-12-22 03:41:00,1.96249,1.96249,1.96241,1.96241,44700002.0
2006-12-22 03:42:00,1.96238,1.9625,1.96238,1.96248,44300000.0
2006-12-22 03:43:00,1.9625,1.9625,1.9625,1.9625,5300000.0
2006-12-22 03:44:00,1.9625,1.9625,1.9625,1.9625,24000000.0
2006-12-22 03:45:00,1.96247,1.96253,1.96242,1.96253,30000000.0
2006-12-22 03:46:00,1.9625,1.96257,1.96245,1.96245,33600000.0
2006-12-22 03:47:00,1.9625,1.96255,1.96247,1.96255,41300000.0
2006-12-22 03:48:00,1.9625,1.96255,1.96245,1.96255,94400000.0
2006-12-22 03:49:00,1.96252,1.96252,1.96238,1.96252,51800000.0
2006-12-22 03:50:00,1.96246,1.96246,1.96242,1.96242,7200000.0
2006-12-22 03:51:00,1.96242,1.96249,1.96236,1.96238,47400000.0
2006-12-22 03:52:00,1.96245,1.96245,1.9624,1.96245,45200001.0
2006-12-22 03:53:00,1.9624,1.96245,1.9624,1.96245,85800001.0
2006-12-22 03:54:00,1.96242,1.96242,1.96227,1.96227,80899998.0
2006-12-22 03:55:00,1.9623,1.96235,1.9623,1.96235,24800000.0
2006-12-22 03:56:00,1.96238,1.96252,1.96231,1.96252,59500000.0
2006-12-22 03:57:00,1.96244,1.96248,1.96242,1.96248,64500000.0
2006-12-22 03:58:00,1.96248,1.96267,1.96241,1.96262,53300000.0
2006-12-22 03:59:00,1.96248,1.9625,1.96247,1.9625,39600000.0
2006-12-22 04:00:00,1.96249,1.96251,1.96249,1.96251,13300000.0
2006-12-22 04:01:00,1.96248,1.96248,1.96244,1.96244,19400001.0
2006-12-22 04:02:00,1.96249,1.96251,1.96249,1.96251,3200000.0
2006-12-22 04:03:00,1.9625,1.9625,1.96245,1.9625,39100001.0
2006-12-22 04:04:00,1.96248,1.96255,1.96248,1.9625,55300000.0
2006-12-22 04:05:00,1.9625,1.96255,1.96248,1.96255,49499998.0
2006-12-22 04:06:00,1.96243,1.9625,1.96237,1.96247,38100000.0
2006-12-22 04:07:00,1.96249,1.96251,1.96234,1.96234,72000000.0
2006-12-22 04:08:00,1.96249,1.96259,1.96244,1.96248,83700000.0
2006-12-22 04:09:00,1.96245,1.96245,1.96237,1.9624,71300000.0
2006-12-22 04:10:00,1.96239,1.96246,1.96239,1.96246,12600000.0
2006-12-22 04:11:00,1.96248,1.96248,1.96227,1.96228,42499999.0
2006-12-22 04:12:00,1.9624,1.9625,1.9624,1.96248,21600000.0
2006-12-22 04:13:00,1.96255,1.96257,1.96245,1.96245,111400001.0
2006-12-22 04:14:00,1.9625,1.96255,1.9624,1.9624,113900001.0
2006-12-22 04:15:00,1.9625,1.9625,1.96244,1.96248,53199999.0
2006-12-22 04:16:00,1.96243,1.96261,1.96243,1.9625,72249999.0
2006-12-22 04:17:00,1.96248,1.9625,1.96248,1.9625,16300000.0
2006-12-22 04:18:00,1.96248,1.96251,1.96243,1.9625,72200000.0
2006-12-22 04:19:00,1.96256,1.96256,1.96237,1.96244,65199999.0
2006-12-22 04:20:00,1.96235,1.96244,1.96232,1.96232,20500000.0
2006-12-22 04:21:00,1.96237,1.96243,1.96237,1.96243,63399998.0
2006-12-22 04:22:00,1.96238,1.96244,1.96235,1.96238,66300001.0
2006-12-22 04:23:00,1.96232,1.96232,1.9622,1.96223,36800000.0
2006-12-22 04:24:00,1.96235,1.96239,1.96228,1.96228,60499999.0
2006-12-22 04:25:00,1.9623,1.96238,1.96221,1.96238,67200001.0
2006-12-22 04:26:00,1.96241,1.96241,1.96223,1.96223,56499999.0
2006-12-22 04:27:00,1.96237,1.96243,1.96231,1.96243,62600000.0
2006-12-22 04:28:00,1.96238,1.96245,1.96235,1.96245,89500000.0
2006-12-22 04:29:00,1.96245,1.96247,1.96237,1.96245,76299999.0
2006-12-22 04:30:00,1.96242,1.96242,1.96242,1.96242,29000001.0
2006-12-22 04:31:00,1.9624,1.9624,1.9624,1.9624,8000000.0
2006-12-22 04:32:00,1.96233,1.9624,1.96233,1.96238,48300000.0
2006-12-22 04:33:00,1.9623,1.96237,1.96218,1.96218,28900000.0
2006-12-22 04:34:00,1.96237,1.96243,1.96237,1.96243,46800000.0
2006-12-22 04:35:00,1.96246,1.96255,1.96246,1.96247,64000000.0
2006-12-22 04:36:00,1.9624,1.96245,1.96229,1.96237,71100001.0
2006-12-22 04:37:00,1.96242,1.96248,1.96229,1.96246,66900001.0
2006-12-22 04:38:00,1.9625,1.96255,1.9625,1.96255,36200000.0
2006-12-22 04:39:00,1.96255,1.96255,1.9625,1.9625,10400000.0
2006-12-22 04:40:00,1.96253,1.96253,1.96235,1.96247,73499998.0
2006-12-22 04:41:00,1.96246,1.96249,1.96246,1.96249,9600000.0
2006-12-22 04:42:00,1.96243,1.96254,1.96243,1.96248,131800000.0
2006-12-22 04:43:00,1.96235,1.96251,1.96235,1.96247,36000000.0
2006-12-22 04:44:00,1.96252,1.96259,1.96248,1.96248,89899997.0
2006-12-22 04:45:00,1.96256,1.96256,1.96249,1.96249,15200000.0
2006-12-22 04:46:00,1.96258,1.96275,1.96258,1.96266,27600000.0
2006-12-22 04:47:00,1.96258,1.96265,1.96258,1.9626,55000000.0
2006-12-22 04:48:00,1.96263,1.96263,1.96257,1.96257,36500000.0
2006-12-22 04:49:00,1.96248,1.96255,1.96248,1.96255,25800001.0
2006-12-22 04:50:00,1.96262,1.96286,1.96262,1.96286,73299998.0
2006-12-22 04:51:00,1.96287,1.96289,1.96275,1.96278,104499998.0
2006-12-22 04:52:00,1.96287,1.9629,1.96279,1.96279,54200000.0
2006-12-22 04:53:00,1.96273,1.96277,1.96263,1.96275,35000000.0
2006-12-22 04:54:00,1.96285,1.96285,1.96285,1.96285,5200000.0
2006-12-22 04:55:00,1.96273,1.96285,1.96273,1.96285,29800000.0
2006-12-22 04:56:00,1.96278,1.96278,1.96272,1.96272,37100000.0
2006-12-22 04:57:00,1.96275,1.96291,1.96273,1.96291,45400001.0
2006-12-22 04:58:00,1.96283,1.96298,1.96283,1.96298,37400000.0
2006-12-22 04:59:00,1.96298,1.96304,1.96296,1.96301,58000000.0
2006-12-22 05:00:00,1.96303,1.96303,1.96292,1.96292,34700000.0
2006-12-22 05:01:00,1.96287,1.96302,1.96287,1.96293,31899999.0
2006-12-22 05:02:00,1.96291,1.96304,1.96282,1.9629,95200000.0
2006-12-22 05:03:00,1.96283,1.96288,1.96283,1.96288,77600000.0
2006-12-22 05:04:00,1.9629,1.9629,1.96257,1.96264,67999999.0
2006-12-22 05:05:00,1.96255,1.96255,1.96255,1.96255,6000000.0
2006-12-22 05:06:00,1.96262,1.96265,1.96253,1.96253,58500001.0
2006-12-22 05:07:00,1.96251,1.96257,1.96245,1.96257,50300000.0
2006-12-22 05:08:00,1.9626,1.9626,1.9626,1.9626,19700001.0
2006-12-22 05:09:00,1.96261,1.96262,1.96252,1.96252,12800000.0
2006-12-22 05:10:00,1.96251,1.96258,1.96251,1.96253,55700000.0
2006-12-22 05:11:00,1.96241,1.9625,1.96241,1.96241,107399999.0
2006-12-22 05:12:00,1.96249,1.96251,1.96249,1.96251,17100000.0
2006-12-22 05:13:00,1.96245,1.96245,1.96234,1.96242,53300001.0
2006-12-22 05:14:00,1.96241,1.96251,1.9624,1.9624,134700001.0
2006-12-22 05:15:00,1.96243,1.96266,1.96243,1.96253,64900000.0
2006-12-22 05:16:00,1.96242,1.96246,1.96234,1.96246,57500000.0
2006-12-22 05:17:00,1.9625,1.9625,1.96239,1.96239,43800000.0
2006-12-22 05:18:00,1.96238,1.96252,1.96238,1.96252,67100001.0
2006-12-22 05:19:00,1.96248,1.96252,1.96246,1.96251,52100000.0
2006-12-22 05:20:00,1.96244,1.96251,1.96242,1.96242,25200000.0
2006-12-22 05:21:00,1.96241,1.96253,1.96241,1.96247,34800000.0
2006-12-22 05:22:00,1.96252,1.96252,1.96239,1.96239,22900000.0
2006-12-22 05:23:00,1.96239,1.96247,1.96237,1.96237,92100000.0
2006-12-22 05:24:00,1.96235,1.9624,1.96235,1.9624,25400000.0
2006-12-22 05:25:00,1.96241,1.96242,1.96228,1.96242,57800000.0
2006-12-22 05:26:00,1.9622,1.96241,1.96209,1.96235,67900000.0
2006-12-22 05:27:00,1.96236,1.96243,1.96202,1.96204,140200001.0
2006-12-22 05:28:00,1.96243,1.96243,1.96227,1.96227,39500000.0
2006-12-22 05:29:00,1.96232,1.96233,1.96204,1.9621,50300001.0
2006-12-22 05:30:00,1.96209,1.96214,1.96208,1.96214,36600000.0
2006-12-22 05:31:00,1.96213,1.96216,1.96212,1.96212,32300000.0
2006-12-22 05:32:00,1.96217,1.96218,1.96211,1.96218,66800000.0
2006-12-22 05:33:00,1.96224,1.96228,1.96219,1.96228,81599998.0
2006-12-22 05:34:00,1.96233,1.96234,1.962,1.96234,61300000.0
2006-12-22 05:35:00,1.96202,1.96202,1.96188,1.96188,24300000.0
2006-12-22 05:36:00,1.96152,1.96239,1.96151,1.96239,99100001.0
2006-12-22 05:37:00,1.96249,1.96259,1.96243,1.96249,61000000.0
2006-12-22 05:38:00,1.9626,1.9626,1.9626,1.9626,18200000.0
2006-12-22 05:39:00,1.96248,1.96263,1.96244,1.96253,89099999.0
2006-12-22 05:40:00,1.9626,1.96272,1.96253,1.96271,118300000.0
2006-12-22 05:41:00,1.9628,1.963,1.9628,1.963,61200000.0
2006-12-22 05:42:00,1.96291,1.96291,1.96289,1.96289,24300000.0
2006-12-22 05:43:00,1.9627,1.9627,1.96254,1.96254,18500000.0
2006-12-22 05:44:00,1.9626,1.96268,1.96252,1.96252,26400000.0
2006-12-22 05:45:00,1.96245,1.96263,1.96245,1.96252,86499999.0
2006-12-22 05:46:00,1.96245,1.96257,1.96245,1.96257,38900000.0
2006-12-22 05:47:00,1.96258,1.96258,1.96242,1.96244,36300000.0
2006-12-22 05:48:00,1.9624,1.96244,1.96236,1.96244,27600000.0
2006-12-22 05:49:00,1.96232,1.9624,1.96232,1.9624,27300000.0
2006-12-22 05:50:00,1.96247,1.96247,1.96247,1.96247,3500000.0
2006-12-22 05:51:00,1.96237,1.9625,1.96237,1.96237,44400000.0
2006-12-22 05:52:00,1.96231,1.96242,1.96231,1.96242,23800000.0
2006-12-22 05:53:00,1.96238,1.96243,1.9623,1.96235,40300000.0
2006-12-22 05:54:00,1.96245,1.96247,1.9623,1.96245,56600000.0
2006-12-22 05:55:00,1.9624,1.96245,1.9624,1.9624,30700000.0
2006-12-22 05:56:00,1.96234,1.96241,1.96234,1.96237,46600000.0
2006-12-22 05:57:00,1.96239,1.96252,1.96239,1.96252,57000001.0
2006-12-22 05:58:00,1.96247,1.96254,1.96241,1.9625,50700000.0
2006-12-22 05:59:00,1.96247,1.9625,1.96241,1.96242,49400001.0
2006-12-22 06:00:00,1.96245,1.96245,1.96235,1.96237,108900001.0
2006-12-22 06:01:00,1.9624,1.9624,1.96226,1.96233,60700000.0
2006-12-22 06:02:00,1.96237,1.96244,1.96214,1.96214,12300000.0
2006-12-22 06:03:00,1.96248,1.96248,1.96239,1.96248,97099998.0
2006-12-22 06:04:00,1.96253,1.96253,1.96249,1.96249,2900000.0
2006-12-22 06:05:00,1.96272,1.963,1.96272,1.96286,92799997.0
2006-12-22 06:06:00,1.9628,1.96304,1.9628,1.96303,105199999.0
2006-12-22 06:07:00,1.96305,1.96305,1.9629,1.963,73700001.0
2006-12-22 06:08:00,1.96308,1.96311,1.96293,1.96303,65900001.0
2006-12-22 06:09:00,1.96298,1.96298,1.96269,1.96271,90400001.0
2006-12-22 06:10:00,1.96272,1.96282,1.96269,1.96282,47999999.0
2006-12-22 06:11:00,1.96287,1.96289,1.96277,1.96277,29600000.0
2006-12-22 06:12:00,1.96282,1.96285,1.96278,1.9628,44700000.0
2006-12-22 06:13:00,1.9628,1.96283,1.96276,1.96276,34700000.0
2006-12-22 06:14:00,1.96285,1.96299,1.9628,1.9628,106700002.0
2006-12-22 06:15:00,1.9628,1.96284,1.96271,1.96284,59499999.0
2006-12-22 06:16:00,1.9628,1.96285,1.96275,1.96275,54099999.0
2006-12-22 06:17:00,1.96279,1.96282,1.96273,1.96273,87900002.0
2006-12-22 06:18:00,1.9627,1.96272,1.96268,1.96272,31200000.0
2006-12-22 06:19:00,1.96269,1.96288,1.96256,1.96269,40500000.0
2006-12-22 06:20:00,1.96265,1.96266,1.96265,1.96265,36099998.0
2006-12-22 06:21:00,1.96262,1.9627,1.9626,1.96264,130899999.0
2006-12-22 06:22:00,1.96263,1.96273,1.96262,1.96273,79299999.0
2006-12-22 06:23:00,1.96278,1.96278,1.96267,1.9627,16300000.0
2006-12-22 06:24:00,1.96271,1.9628,1.96271,1.9628,69900000.0
2006-12-22 06:25:00,1.96294,1.96294,1.96278,1.9628,32199999.0
2006-12-22 06:26:00,1.96277,1.96282,1.96277,1.96282,5500000.0
2006-12-22 06:27:00,1.96275,1.96286,1.96274,1.96286,33900000.0
2006-12-22 06:28:00,1.96282,1.96292,1.96282,1.96288,24099999.0
2006-12-22 06:29:00,1.96305,1.96317,1.96305,1.96317,63500000.0
2006-12-22 06:30:00,1.96309,1.96309,1.96299,1.96308,58999999.0
2006-12-22 06:31:00,1.96298,1.96305,1.96298,1.963,42700000.0
2006-12-22 06:32:00,1.963,1.963,1.96296,1.96296,95600002.0
2006-12-22 06:33:00,1.96298,1.96308,1.96298,1.96303,86500000.0
2006-12-22 06:34:00,1.96295,1.96304,1.96295,1.963,62750000.0
2006-12-22 06:35:00,1.96297,1.96297,1.96293,1.96293,500000.0
2006-12-22 06:36:00,1.963,1.96305,1.963,1.963,48400001.0
2006-12-22 06:37:00,1.963,1.963,1.963,1.963,8700000.0
2006-12-22 06:38:00,1.96302,1.96302,1.96298,1.96298,5200000.0
2006-12-22 06:39:00,1.9629,1.96295,1.9629,1.96295,24900000.0
2006-12-22 06:40:00,1.96295,1.96295,1.96292,1.96292,21500000.0
2006-12-22 06:41:00,1.96297,1.96302,1.96292,1.96297,80200000.0
2006-12-22 06:42:00,1.96298,1.96301,1.96297,1.96301,41200000.0
2006-12-22 06:43:00,1.96299,1.96303,1.96295,1.96303,44500000.0
2006-12-22 06:44:00,1.96304,1.96312,1.96303,1.96308,44400000.0
2006-12-22 06:45:00,1.96308,1.96309,1.96294,1.96305,58599999.0
2006-12-22 06:46:00,1.96315,1.96315,1.96305,1.96312,26300000.0
2006-12-22 06:47:00,1.9631,1.96318,1.96307,1.96307,75800000.0
2006-12-22 06:48:00,1.96315,1.96315,1.96302,1.9631,44900000.0
2006-12-22 06:49:00,1.96312,1.96312,1.96305,1.96305,21399999.0
2006-12-22 06:50:00,1.96309,1.96315,1.96303,1.96315,72799999.0
2006-12-22 06:51:00,1.9631,1.96318,1.96305,1.9631,36000000.0
2006-12-22 06:52:00,1.9631,1.96315,1.96285,1.96285,17600000.0
2006-12-22 06:53:00,1.96317,1.96322,1.96311,1.96311,34800000.0
2006-12-22 06:54:00,1.96315,1.96315,1.9631,1.96315,40500001.0
2006-12-22 06:55:00,1.9631,1.9631,1.9631,1.9631,15100000.0
2006-12-22 06:56:00,1.96308,1.96322,1.96308,1.96322,9400000.0
2006-12-22 06:57:00,1.96317,1.96317,1.96309,1.96309,37400000.0
2006-12-22 06:58:00,1.96307,1.96311,1.96295,1.96311,36699999.0
2006-12-22 06:59:00,1.96314,1.96321,1.96303,1.96303,38900000.0
2006-12-22 07:00:00,1.96316,1.96319,1.96316,1.96317,36500001.0
2006-12-22 07:01:00,1.9632,1.9633,1.96309,1.96314,81599999.0
2006-12-22 07:02:00,1.96319,1.96329,1.96319,1.96322,16100000.0
2006-12-22 07:03:00,1.96315,1.96322,1.96315,1.96315,118000000.0
2006-12-22 07:04:00,1.96327,1.96331,1.96316,1.96316,74299999.0
2006-12-22 07:05:00,1.96314,1.96325,1.9631,1.96315,65000001.0
2006-12-22 07:06:00,1.96322,1.96322,1.96318,1.96318,13300000.0
2006-12-22 07:07:00,1.9632,1.96324,1.96316,1.9632,19500000.0
2006-12-22 07:08:00,1.96327,1.96328,1.96319,1.96326,58200000.0
2006-12-22 07:09:00,1.9632,1.96325,1.96312,1.96325,91000002.0
2006-12-22 07:10:00,1.96323,1.96327,1.96323,1.96327,20600000.0
2006-12-22 07:11:00,1.96319,1.96321,1.96319,1.96321,17500000.0
2006-12-22 07:12:00,1.96329,1.96329,1.96318,1.96318,27400000.0
2006-12-22 07:13:00,1.96325,1.96332,1.96301,1.96301,93400001.0
2006-12-22 07:14:00,1.96321,1.96332,1.96319,1.96322,104599998.0
2006-12-22 07:15:00,1.9633,1.96335,1.96317,1.96335,70200000.0
2006-12-22 07:16:00,1.96337,1.96337,1.96332,1.96336,35100001.0
2006-12-22 07:17:00,1.96338,1.96338,1.96326,1.96332,61000000.0
2006-12-22 07:18:00,1.96323,1.96323,1.96322,1.96322,43800000.0
2006-12-22 07:19:00,1.9632,1.96328,1.96319,1.96321,47600000.0
2006-12-22 07:20:00,1.96322,1.96329,1.96319,1.96329,74199998.0
2006-12-22 07:21:00,1.96325,1.9633,1.96324,1.96327,85600002.0
2006-12-22 07:22:00,1.9632,1.96326,1.9632,1.96325,71800000.0
2006-12-22 07:23:00,1.96318,1.96321,1.96314,1.96317,89900000.0
2006-12-22 07:24:00,1.96324,1.96332,1.96316,1.9632,97599998.0
2006-12-22 07:25:00,1.9632,1.96327,1.96312,1.9632,110800002.0
2006-12-22 07:26:00,1.96319,1.96328,1.96319,1.96328,49000000.0
2006-12-22 07:27:00,1.96319,1.9633,1.96318,1.96318,54299999.0
2006-12-22 07:28:00,1.9632,1.96323,1.9632,1.96323,22600000.0
2006-12-22 07:29:00,1.96329,1.96329,1.96319,1.96319,21100000.0
2006-12-22 07:30:00,1.96316,1.96316,1.96302,1.96302,142699998.0
2006-12-22 07:31:00,1.96295,1.96295,1.96276,1.96276,76700000.0
2006-12-22 07:32:00,1.9627,1.96274,1.96262,1.96262,59499999.0
2006-12-22 07:33:00,1.96255,1.96255,1.96227,1.96235,75900001.0
2006-12-22 07:34:00,1.96232,1.96241,1.96232,1.96237,72800000.0
2006-12-22 07:35:00,1.9625,1.96278,1.9625,1.96278,104299999.0
2006-12-22 07:36:00,1.96281,1.96281,1.96244,1.96244,56099998.0
2006-12-22 07:37:00,1.96239,1.96239,1.96236,1.96236,30100000.0
2006-12-22 07:38:00,1.9624,1.96256,1.9624,1.96256,24400000.0
2006-12-22 07:39:00,1.96252,1.96253,1.96241,1.96253,110499999.0
2006-12-22 07:40:00,1.96255,1.96262,1.96251,1.96262,34700000.0
2006-12-22 07:41:00,1.96271,1.96278,1.96263,1.96263,74399998.0
2006-12-22 07:42:00,1.96259,1.96262,1.96247,1.96247,53200000.0
2006-12-22 07:43:00,1.96258,1.96258,1.9625,1.9625,66800000.0
2006-12-22 07:44:00,1.96248,1.96255,1.96243,1.96255,29500000.0
2006-12-22 07:45:00,1.96265,1.96277,1.96257,1.96257,78500000.0
2006-12-22 07:46:00,1.96262,1.96276,1.96262,1.96274,78299999.0
2006-12-22 07:47:00,1.96279,1.96279,1.96268,1.96277,84200000.0
2006-12-22 07:48:00,1.9628,1.96309,1.9628,1.96304,17300000.0
2006-12-22 07:49:00,1.96302,1.96302,1.96292,1.96299,42500000.0
2006-12-22 07:50:00,1.96293,1.96293,1.96285,1.96285,62800002.0
2006-12-22 07:51:00,1.9629,1.96295,1.9629,1.9629,11500000.0
2006-12-22 07:52:00,1.96289,1.96302,1.96289,1.96302,15000000.0
2006-12-22 07:53:00,1.96298,1.96298,1.96298,1.96298,3700000.0
2006-12-22 07:54:00,1.96303,1.96303,1.96292,1.96292,20000000.0
2006-12-22 07:55:00,1.9629,1.9629,1.9629,1.9629,3700000.0
2006-12-22 07:56:00,1.96298,1.96298,1.96295,1.96295,28800000.0
2006-12-22 07:57:00,1.96288,1.96288,1.96287,1.96287,8800000.0
2006-12-22 07:58:00,1.96281,1.96292,1.96269,1.96269,20500000.0
2006-12-22 07:59:00,1.96262,1.96276,1.96262,1.96276,38700001.0
2006-12-22 08:00:00,1.96271,1.96282,1.96271,1.96275,54000000.0
2006-12-22 08:01:00,1.96279,1.96282,1.96267,1.96267,69600001.0
2006-12-22 08:02:00,1.96271,1.96281,1.96271,1.96275,37000000.0
2006-12-22 08:03:00,1.96278,1.96286,1.9627,1.9627,40500000.0
2006-12-22 08:04:00,1.96274,1.96285,1.96269,1.96285,67099999.0
2006-12-22 08:05:00,1.96291,1.96291,1.96267,1.96279,84399999.0
2006-12-22 08:06:00,1.9628,1.96289,1.96277,1.96281,23000000.0
2006-12-22 08:07:00,1.96268,1.9627,1.96255,1.9626,64600000.0
2006-12-22 08:08:00,1.96263,1.96273,1.96263,1.96269,72999999.0
2006-12-22 08:09:00,1.96258,1.96272,1.96257,1.96272,36300000.0
2006-12-22 08:10:00,1.9627,1.96278,1.96267,1.96272,65200000.0
2006-12-22 08:11:00,1.96273,1.96278,1.96271,1.96278,48700000.0
2006-12-22 08:12:00,1.96284,1.96292,1.96273,1.96287,67499999.0
2006-12-22 08:13:00,1.96292,1.96298,1.96288,1.96288,10000000.0
2006-12-22 08:14:00,1.9629,1.96306,1.9629,1.96301,45300000.0
2006-12-22 08:15:00,1.96313,1.96313,1.96301,1.96305,84600002.0
2006-12-22 08:16:00,1.96297,1.96303,1.96297,1.96303,15200000.0
2006-12-22 08:17:00,1.963,1.96305,1.963,1.96302,34800000.0
2006-12-22 08:18:00,1.96302,1.96311,1.96298,1.963,62800001.0
2006-12-22 08:19:00,1.96299,1.96313,1.96298,1.96313,54900000.0
2006-12-22 08:20:00,1.96317,1.96324,1.96307,1.96324,50000000.0
2006-12-22 08:21:00,1.9632,1.96325,1.96318,1.96318,97899999.0
2006-12-22 08:22:00,1.9632,1.9632,1.96299,1.96305,11200000.0
2006-12-22 08:23:00,1.96312,1.96313,1.96312,1.96313,16900001.0
2006-12-22 08:24:00,1.96309,1.96314,1.96299,1.96314,69899999.0
2006-12-22 08:25:00,1.96308,1.96315,1.96308,1.96315,53399999.0
2006-12-22 08:26:00,1.96311,1.96313,1.96301,1.96305,88700002.0
2006-12-22 08:27:00,1.96306,1.96315,1.96306,1.96309,27800000.0
2006-12-22 08:28:00,1.96304,1.96318,1.96304,1.96312,72000001.0
2006-12-22 08:29:00,1.96304,1.9631,1.96297,1.9631,66100000.0
2006-12-22 08:30:00,1.96307,1.96307,1.96297,1.96299,57200001.0
2006-12-22 08:31:00,1.96297,1.96304,1.96289,1.96297,59700000.0
2006-12-22 08:32:00,1.96293,1.96293,1.96287,1.96293,42200001.0
2006-12-22 08:33:00,1.96299,1.96299,1.9629,1.96294,31300000.0
2006-12-22 08:34:00,1.96288,1.96299,1.96286,1.96297,47699999.0
2006-12-22 08:35:00,1.96305,1.96308,1.96297,1.963,44700000.0
2006-12-22 08:36:00,1.96297,1.96303,1.96284,1.96303,69100001.0
2006-12-22 08:37:00,1.96297,1.96299,1.96293,1.96293,7800000.0
2006-12-22 08:38:00,1.96299,1.96299,1.96296,1.96296,3800000.0
2006-12-22 08:39:00,1.96297,1.96302,1.96295,1.96296,78199999.0
2006-12-22 08:40:00,1.96295,1.96303,1.96295,1.96296,84100000.0
2006-12-22 08:41:00,1.96302,1.96313,1.96301,1.96309,104499999.0
2006-12-22 08:42:00,1.96313,1.96313,1.96303,1.96313,75900001.0
2006-12-22 08:43:00,1.96317,1.9632,1.96306,1.9631,59000000.0
2006-12-22 08:44:00,1.96307,1.96317,1.96299,1.96299,55300000.0
2006-12-22 08:45:00,1.96311,1.96311,1.96302,1.96306,26400000.0
2006-12-22 08:46:00,1.96312,1.96318,1.96301,1.96305,72599999.0
2006-12-22 08:47:00,1.96306,1.96309,1.96304,1.96305,56900000.0
2006-12-22 08:48:00,1.9631,1.96313,1.963,1.963,31900000.0
2006-12-22 08:49:00,1.96297,1.9631,1.96287,1.96304,65400000.0
2006-12-22 08:50:00,1.9631,1.96313,1.96282,1.96297,75399999.0
2006-12-22 08:51:00,1.96306,1.96312,1.96306,1.9631,32600000.0
2006-12-22 08:52:00,1.96303,1.96313,1.96302,1.96313,42800000.0
2006-12-22 08:53:00,1.96313,1.96315,1.9631,1.9631,15200000.0
2006-12-22 08:54:00,1.96311,1.96315,1.9631,1.96315,46899999.0
2006-12-22 08:55:00,1.9632,1.96322,1.96308,1.96308,24800000.0
2006-12-22 08:56:00,1.96305,1.96305,1.96294,1.96298,28300000.0
2006-12-22 08:57:00,1.96312,1.96312,1.96308,1.96308,1800000.0
2006-12-22 08:58:00,1.96304,1.96306,1.96297,1.96302,73299999.0
2006-12-22 08:59:00,1.96308,1.96319,1.96308,1.9631,53000000.0
2006-12-22 09:00:00,1.96314,1.96316,1.96307,1.96307,112699999.0
2006-12-22 09:01:00,1.9631,1.9631,1.96307,1.96308,19200000.0
2006-12-22 09:02:00,1.96313,1.96327,1.96313,1.96317,72400001.0
2006-12-22 09:03:00,1.96319,1.96324,1.96309,1.96318,67900001.0
2006-12-22 09:04:00,1.9631,1.96315,1.96305,1.96305,45200000.0
2006-12-22 09:05:00,1.96312,1.96319,1.96308,1.96315,57300000.0
2006-12-22 09:06:00,1.96313,1.96316,1.96308,1.96315,24800000.0
2006-12-22 09:07:00,1.96313,1.96321,1.96306,1.96306,99299999.0
2006-12-22 09:08:00,1.96305,1.96335,1.96305,1.96335,128499999.0
2006-12-22 09:09:00,1.96336,1.96336,1.9631,1.96313,39699999.0
2006-12-22 09:10:00,1.96309,1.9632,1.96309,1.9632,19700000.0
2006-12-22 09:11:00,1.96322,1.96322,1.9632,1.9632,6400000.0
2006-12-22 09:12:00,1.96325,1.96327,1.96315,1.96325,90800001.0
2006-12-22 09:13:00,1.96318,1.96325,1.96311,1.96322,60400000.0
2006-12-22 09:14:00,1.96321,1.96326,1.96297,1.96326,51900000.0
2006-12-22 09:15:00,1.96326,1.96331,1.96317,1.96331,32700000.0
2006-12-22 09:16:00,1.9633,1.96355,1.9633,1.9634,50700000.0
2006-12-22 09:17:00,1.96352,1.96379,1.96352,1.96378,103899998.0
2006-12-22 09:18:00,1.96385,1.96406,1.96377,1.96406,57000000.0
2006-12-22 09:19:00,1.96411,1.96415,1.96401,1.96401,81300001.0
2006-12-22 09:20:00,1.964,1.9642,1.96398,1.9642,50099999.0
2006-12-22 09:21:00,1.96417,1.96427,1.96414,1.96425,147799999.0
2006-12-22 09:22:00,1.96421,1.9643,1.96417,1.96417,63800000.0
2006-12-22 09:23:00,1.96424,1.96424,1.96411,1.96417,37700000.0
2006-12-22 09:24:00,1.96417,1.96417,1.96413,1.96415,28700000.0
2006-12-22 09:25:00,1.96409,1.96428,1.96409,1.96428,42100000.0
2006-12-22 09:26:00,1.96419,1.96431,1.96419,1.96431,29300000.0
2006-12-22 09:27:00,1.96433,1.96433,1.96424,1.9643,18446994.0
2006-12-22 09:28:00,1.96431,1.96431,1.96411,1.96415,67199998.0
2006-12-22 09:29:00,1.9642,1.96426,1.96417,1.96422,39750000.0
2006-12-22 09:30:00,1.96415,1.96461,1.96415,1.96461,43900000.0
2006-12-22 09:31:00,1.96457,1.96463,1.96447,1.96463,111099998.0
2006-12-22 09:32:00,1.96465,1.96481,1.96458,1.96475,126899998.0
2006-12-22 09:33:00,1.9647,1.96475,1.96465,1.96469,65200000.0
2006-12-22 09:34:00,1.96468,1.96468,1.96454,1.96458,66000000.0
2006-12-22 09:35:00,1.9646,1.96465,1.96455,1.96465,40600000.0
2006-12-22 09:36:00,1.96454,1.96461,1.96439,1.96439,49100000.0
2006-12-22 09:37:00,1.96431,1.9644,1.96421,1.96435,64300000.0
2006-12-22 09:38:00,1.9643,1.96437,1.96425,1.96435,71800001.0
2006-12-22 09:39:00,1.96421,1.96429,1.96419,1.96422,45200000.0
2006-12-22 09:40:00,1.96412,1.96413,1.96404,1.96404,28800000.0
2006-12-22 09:41:00,1.96377,1.96416,1.96377,1.96416,58899999.0
2006-12-22 09:42:00,1.96422,1.96422,1.96405,1.96415,82700000.0
2006-12-22 09:43:00,1.96413,1.96423,1.96408,1.96419,50500000.0
2006-12-22 09:44:00,1.96425,1.96427,1.9641,1.96413,86500000.0
2006-12-22 09:45:00,1.96412,1.96423,1.96412,1.9642,60100001.0
2006-12-22 09:46:00,1.96426,1.96433,1.96415,1.96433,71199999.0
2006-12-22 09:47:00,1.96429,1.96429,1.96416,1.9642,39800000.0
2006-12-22 09:48:00,1.96422,1.96423,1.96419,1.96419,55700000.0
2006-12-22 09:49:00,1.96423,1.96423,1.96412,1.96416,104599999.0
2006-12-22 09:50:00,1.96418,1.96418,1.96412,1.96418,34000000.0
2006-12-22 09:51:00,1.9642,1.9642,1.96404,1.96408,56400000.0
2006-12-22 09:52:00,1.96397,1.96407,1.96397,1.96406,110399999.0
2006-12-22 09:53:00,1.96404,1.96418,1.96404,1.96412,56799999.0
2006-12-22 09:54:00,1.96411,1.96422,1.96404,1.96414,118200000.0
2006-12-22 09:55:00,1.9642,1.96423,1.964,1.96415,56000000.0
2006-12-22 09:56:00,1.96412,1.96418,1.96401,1.96407,86800001.0
2006-12-22 09:57:00,1.96407,1.9641,1.96403,1.9641,90400000.0
2006-12-22 09:58:00,1.96411,1.96411,1.96398,1.96405,37600001.0
2006-12-22 09:59:00,1.96409,1.96425,1.96408,1.96413,95400002.0
2006-12-22 10:00:00,1.96407,1.96407,1.96393,1.96393,46400000.0
2006-12-22 10:01:00,1.96401,1.96412,1.96396,1.96412,64899999.0
2006-12-22 10:02:00,1.96408,1.96408,1.96366,1.96366,29600000.0
2006-12-22 10:03:00,1.96378,1.9641,1.96378,1.96405,26400000.0
2006-12-22 10:04:00,1.96403,1.96425,1.964,1.96425,30800000.0
2006-12-22 10:05:00,1.96428,1.96428,1.96416,1.96416,39000000.0
2006-12-22 10:06:00,1.96413,1.96425,1.96409,1.96409,32799999.0
2006-12-22 10:07:00,1.96415,1.96415,1.96399,1.96412,75000001.0
2006-12-22 10:08:00,1.96405,1.96407,1.96383,1.96389,79600000.0
2006-12-22 10:09:00,1.96358,1.96358,1.96276,1.96285,26400000.0
2006-12-22 10:10:00,1.96299,1.96307,1.96289,1.96307,53499999.0
2006-12-22 10:11:00,1.96304,1.96315,1.96301,1.96315,84100000.0
2006-12-22 10:12:00,1.96308,1.96321,1.96306,1.96321,29600000.0
2006-12-22 10:13:00,1.96333,1.96335,1.96326,1.96335,83500001.0
2006-12-22 10:14:00,1.96329,1.9634,1.96329,1.96335,95000002.0
2006-12-22 10:15:00,1.96331,1.96331,1.96303,1.96303,47600001.0
2006-12-22 10:16:00,1.96298,1.96302,1.96296,1.96296,28300000.0
2006-12-22 10:17:00,1.96298,1.96313,1.96298,1.96303,101899999.0
2006-12-22 10:18:00,1.96312,1.96321,1.96308,1.96312,40200000.0
2006-12-22 10:19:00,1.96312,1.96329,1.96312,1.96324,32900000.0
2006-12-22 10:20:00,1.96318,1.96327,1.96312,1.96324,54100000.0
2006-12-22 10:21:00,1.96328,1.96372,1.96327,1.96367,97599999.0
2006-12-22 10:22:00,1.96387,1.96434,1.96387,1.96432,66700000.0
2006-12-22 10:23:00,1.96428,1.96428,1.96409,1.96412,76000000.0
2006-12-22 10:24:00,1.96408,1.96409,1.96404,1.96405,43700001.0
2006-12-22 10:25:00,1.96408,1.9642,1.96405,1.96408,90500002.0
2006-12-22 10:26:00,1.96402,1.96403,1.96393,1.96399,34000000.0
2006-12-22 10:27:00,1.964,1.96408,1.96393,1.96393,58900000.0
2006-12-22 10:28:00,1.9639,1.9641,1.96387,1.96408,20300000.0
2006-12-22 10:29:00,1.96398,1.96398,1.96389,1.96389,27400000.0
2006-12-22 10:30:00,1.96394,1.96398,1.96386,1.96392,93299999.0
2006-12-22 10:31:00,1.96392,1.96394,1.96386,1.96394,65200001.0
2006-12-22 10:32:00,1.9639,1.96399,1.96386,1.96396,54900000.0
2006-12-22 10:33:00,1.96402,1.96409,1.96386,1.96395,80600001.0
2006-12-22 10:34:00,1.96392,1.96396,1.96371,1.96396,109199998.0
2006-12-22 10:35:00,1.96407,1.9641,1.96394,1.96401,61500000.0
2006-12-22 10:36:00,1.96403,1.96407,1.96403,1.96407,18100000.0
2006-12-22 10:37:00,1.96412,1.96441,1.96412,1.96441,157599999.0
2006-12-22 10:38:00,1.96441,1.96441,1.96426,1.96437,49900000.0
2006-12-22 10:39:00,1.96437,1.96438,1.96391,1.96391,38600000.0
2006-12-22 10:40:00,1.96407,1.96423,1.96407,1.96416,36200000.0
2006-12-22 10:41:00,1.96408,1.96412,1.96402,1.9641,40899999.0
2006-12-22 10:42:00,1.96422,1.96425,1.96399,1.96425,47400000.0
2006-12-22 10:43:00,1.96432,1.96436,1.96426,1.96435,80900000.0
2006-12-22 10:44:00,1.96436,1.96439,1.96422,1.96423,74100000.0
2006-12-22 10:45:00,1.9642,1.9643,1.96412,1.96412,34200000.0
2006-12-22 10:46:00,1.96398,1.9642,1.96398,1.96417,30900000.0
2006-12-22 10:47:00,1.96411,1.96411,1.96387,1.96392,89800000.0
2006-12-22 10:48:00,1.96389,1.96401,1.96389,1.96401,9200000.0
2006-12-22 10:49:00,1.96408,1.96433,1.96406,1.96433,61100000.0
2006-12-22 10:50:00,1.96453,1.9648,1.96453,1.9648,44100001.0
2006-12-22 10:51:00,1.96486,1.96527,1.96472,1.9652,81049999.0
2006-12-22 10:52:00,1.9653,1.96553,1.9653,1.96533,69599998.0
2006-12-22 10:53:00,1.9654,1.96555,1.96536,1.96555,38800000.0
2006-12-22 10:54:00,1.96568,1.96582,1.96564,1.96582,12100000.0
2006-12-22 10:55:00,1.96589,1.96591,1.96577,1.96581,65900000.0
2006-12-22 10:56:00,1.96582,1.96587,1.96567,1.96579,73200001.0
2006-12-22 10:57:00,1.96572,1.96572,1.96562,1.9657,39800000.0
2006-12-22 10:58:00,1.96575,1.96576,1.96556,1.96569,107800001.0
2006-12-22 10:59:00,1.96565,1.96592,1.9656,1.96577,146200000.0
2006-12-22 11:00:00,1.96552,1.96572,1.96543,1.96552,98800000.0
2006-12-22 11:01:00,1.9656,1.96575,1.96555,1.96556,36600000.0
2006-12-22 11:02:00,1.96549,1.96563,1.96519,1.96519,63200002.0
2006-12-22 11:03:00,1.96488,1.96488,1.96393,1.96428,85700000.0
2006-12-22 11:04:00,1.96447,1.96482,1.96433,1.96433,36300000.0
2006-12-22 11:05:00,1.96437,1.9645,1.9643,1.96439,101800000.0
2006-12-22 11:06:00,1.96434,1.96434,1.96397,1.96397,59100000.0
2006-12-22 11:07:00,1.96402,1.96406,1.96386,1.96392,42000000.0
2006-12-22 11:08:00,1.96402,1.96424,1.96402,1.96416,46100000.0
2006-12-22 11:09:00,1.96421,1.9645,1.96421,1.96442,61099999.0
2006-12-22 11:10:00,1.96432,1.96436,1.96431,1.96436,89000002.0
2006-12-22 11:11:00,1.96442,1.96442,1.96432,1.96438,80000001.0
2006-12-22 11:12:00,1.96442,1.96445,1.96435,1.96435,42899999.0
2006-12-22 11:13:00,1.9645,1.96475,1.9645,1.96475,75799999.0
2006-12-22 11:14:00,1.96472,1.96475,1.96458,1.96475,97200002.0
2006-12-22 11:15:00,1.96472,1.96477,1.96469,1.9647,69300001.0
2006-12-22 11:16:00,1.96469,1.96485,1.96469,1.96485,71900000.0
2006-12-22 11:17:00,1.9649,1.96509,1.9649,1.96509,12200000.0
2006-12-22 11:18:00,1.96522,1.96543,1.96514,1.96543,67200000.0
2006-12-22 11:19:00,1.96538,1.96538,1.96524,1.9653,131099999.0
2006-12-22 11:20:00,1.96527,1.96541,1.96523,1.96524,80800000.0
2006-12-22 11:21:00,1.96533,1.96533,1.96519,1.9652,16300000.0
2006-12-22 11:22:00,1.9652,1.96537,1.96519,1.96536,100300001.0
2006-12-22 11:23:00,1.96535,1.96544,1.96527,1.96535,111300001.0
2006-12-22 11:24:00,1.9654,1.9654,1.96525,1.96525,79099999.0
2006-12-22 11:25:00,1.96516,1.96527,1.96516,1.96521,56800001.0
2006-12-22 11:26:00,1.96522,1.96522,1.96508,1.96508,40900000.0
2006-12-22 11:27:00,1.96509,1.96524,1.96509,1.96518,81100000.0
2006-12-22 11:28:00,1.96527,1.96527,1.9651,1.96512,48200000.0
2006-12-22 11:29:00,1.96524,1.96534,1.96516,1.96516,70099999.0
2006-12-22 11:30:00,1.9651,1.96515,1.96504,1.96509,89600000.0
2006-12-22 11:31:00,1.96505,1.9651,1.96495,1.96505,166699999.0
2006-12-22 11:32:00,1.96503,1.96503,1.96498,1.965,61300000.0
2006-12-22 11:33:00,1.96494,1.9651,1.96494,1.9651,59299999.0
2006-12-22 11:34:00,1.96503,1.96506,1.96489,1.96497,70100000.0
2006-12-22 11:35:00,1.96496,1.9651,1.96494,1.96502,102699999.0
2006-12-22 11:36:00,1.96493,1.96502,1.96491,1.96502,111800002.0
2006-12-22 11:37:00,1.96504,1.96518,1.96504,1.96512,61900000.0
2006-12-22 11:38:00,1.96526,1.96531,1.96497,1.96499,34500000.0
2006-12-22 11:39:00,1.96506,1.96527,1.96506,1.96527,27400000.0
2006-12-22 11:40:00,1.96515,1.96526,1.96505,1.96513,66199999.0
2006-12-22 11:41:00,1.96508,1.96508,1.96488,1.96488,34700000.0
2006-12-22 11:42:00,1.96491,1.96497,1.96486,1.96497,102899998.0
2006-12-22 11:43:00,1.96505,1.96517,1.96491,1.96495,68400000.0
2006-12-22 11:44:00,1.96498,1.9651,1.96492,1.9651,79500001.0
2006-12-22 11:45:00,1.96507,1.96509,1.96496,1.96499,29500000.0
2006-12-22 11:46:00,1.96493,1.96495,1.96485,1.96486,67600000.0
2006-12-22 11:47:00,1.96498,1.96513,1.96496,1.965,91099998.0
2006-12-22 11:48:00,1.96498,1.96503,1.9649,1.96503,51900000.0
2006-12-22 11:49:00,1.96502,1.96513,1.965,1.96502,56300000.0
2006-12-22 11:50:00,1.96498,1.965,1.9649,1.965,116400000.0
2006-12-22 11:51:00,1.96504,1.96525,1.96504,1.96525,34300000.0
2006-12-22 11:52:00,1.9653,1.96536,1.96524,1.96528,53900000.0
2006-12-22 11:53:00,1.96521,1.96532,1.9652,1.96532,52400000.0
2006-12-22 11:54:00,1.96526,1.96526,1.96509,1.96515,60300002.0
2006-12-22 11:55:00,1.96506,1.96506,1.96502,1.96502,44000001.0
2006-12-22 11:56:00,1.96496,1.96512,1.96496,1.96502,53399999.0
2006-12-22 11:57:00,1.96505,1.96536,1.96504,1.96534,106200000.0
2006-12-22 11:58:00,1.96578,1.96765,1.96578,1.96765,58100000.0
2006-12-22 11:59:00,1.96807,1.96807,1.96679,1.96687,76899999.0
2006-12-22 12:00:00,1.96702,1.9671,1.96677,1.9668,59700000.0
2006-12-22 12:01:00,1.96688,1.96706,1.96688,1.96698,52500000.0
2006-12-22 12:02:00,1.96718,1.96718,1.96688,1.96688,78999999.0
2006-12-22 12:03:00,1.96682,1.96682,1.96648,1.96649,31700000.0
2006-12-22 12:04:00,1.9666,1.96691,1.9666,1.96681,66400000.0
2006-12-22 12:05:00,1.96694,1.96722,1.96691,1.96709,78400000.0
2006-12-22 12:06:00,1.967,1.96707,1.96698,1.96703,39500000.0
2006-12-22 12:07:00,1.96703,1.96703,1.96696,1.96703,50100000.0
2006-12-22 12:08:00,1.96661,1.96676,1.96616,1.96629,89299998.0
2006-12-22 12:09:00,1.96653,1.9669,1.96653,1.96668,52000000.0
2006-12-22 12:10:00,1.96665,1.96716,1.96665,1.96716,23500000.0
2006-12-22 12:11:00,1.96733,1.96752,1.96721,1.96721,57800001.0
2006-12-22 12:12:00,1.96727,1.96745,1.96718,1.96718,82500001.0
2006-12-22 12:13:00,1.96689,1.96702,1.96675,1.96697,53500000.0
2006-12-22 12:14:00,1.96697,1.96697,1.96676,1.96687,64100001.0
2006-12-22 12:15:00,1.96691,1.96691,1.9668,1.96691,52500001.0
2006-12-22 12:16:00,1.96679,1.96712,1.96679,1.96712,54500000.0
2006-12-22 12:17:00,1.96737,1.96745,1.96707,1.96712,58200000.0
2006-12-22 12:18:00,1.9671,1.96727,1.96706,1.96724,39100000.0
2006-12-22 12:19:00,1.96724,1.96729,1.96708,1.96708,92400000.0
2006-12-22 12:20:00,1.96712,1.96712,1.96692,1.96697,55300000.0
2006-12-22 12:21:00,1.96692,1.96699,1.96687,1.96698,70700001.0
2006-12-22 12:22:00,1.96697,1.96705,1.96696,1.96698,44500000.0
2006-12-22 12:23:00,1.96704,1.96709,1.96695,1.967,91500001.0
2006-12-22 12:24:00,1.96702,1.96711,1.967,1.967,18300000.0
2006-12-22 12:25:00,1.96707,1.96726,1.96707,1.96712,58900000.0
2006-12-22 12:26:00,1.96718,1.96723,1.96717,1.96719,68500000.0
2006-12-22 12:27:00,1.96709,1.96709,1.96706,1.96706,54600001.0
2006-12-22 12:28:00,1.96693,1.96693,1.96671,1.96679,170500005.0
2006-12-22 12:29:00,1.9668,1.9668,1.96633,1.96633,68300000.0
2006-12-22 12:30:00,1.96622,1.96647,1.96622,1.96638,166200000.0
2006-12-22 12:31:00,1.96641,1.96653,1.96639,1.96653,201799999.0
2006-12-22 12:32:00,1.96651,1.96651,1.96628,1.96628,130900000.0
2006-12-22 12:33:00,1.96629,1.96648,1.96621,1.96641,66499999.0
2006-12-22 12:34:00,1.96652,1.96661,1.96632,1.96633,62700001.0
2006-12-22 12:35:00,1.9664,1.96659,1.96628,1.96659,110399998.0
2006-12-22 12:36:00,1.96674,1.96708,1.96661,1.96708,41600000.0
2006-12-22 12:37:00,1.96715,1.96732,1.96706,1.96725,45600000.0
2006-12-22 12:38:00,1.96735,1.96741,1.96717,1.96717,30800000.0
2006-12-22 12:39:00,1.96719,1.96728,1.96694,1.96704,76300000.0
2006-12-22 12:40:00,1.96713,1.96736,1.9671,1.9671,21800000.0
2006-12-22 12:41:00,1.9669,1.96692,1.96688,1.96691,56799999.0
2006-12-22 12:42:00,1.96684,1.96695,1.96678,1.9668,61400001.0
2006-12-22 12:43:00,1.96679,1.96728,1.96679,1.96728,93100000.0
2006-12-22 12:44:00,1.96723,1.96723,1.96701,1.96707,87399999.0
2006-12-22 12:45:00,1.96722,1.96764,1.96722,1.96764,63500001.0
2006-12-22 12:46:00,1.96777,1.96779,1.96768,1.96768,58799999.0
2006-12-22 12:47:00,1.96756,1.96778,1.96753,1.96768,58900001.0
2006-12-22 12:48:00,1.96769,1.96783,1.96769,1.96779,96699999.0
2006-12-22 12:49:00,1.96776,1.96786,1.96761,1.96767,142300002.0
2006-12-22 12:50:00,1.96767,1.96767,1.96746,1.96756,60500000.0
2006-12-22 12:51:00,1.96736,1.96761,1.96733,1.96761,52600000.0
2006-12-22 12:52:00,1.96758,1.96765,1.96741,1.96741,90200000.0
2006-12-22 12:53:00,1.96728,1.96728,1.9668,1.96694,77800000.0
2006-12-22 12:54:00,1.967,1.96714,1.96668,1.96669,82400000.0
2006-12-22 12:55:00,1.96664,1.9668,1.96653,1.96659,66800002.0
2006-12-22 12:56:00,1.96643,1.96643,1.96612,1.96612,45600000.0
2006-12-22 12:57:00,1.96597,1.96614,1.96587,1.96607,97899999.0
2006-12-22 12:58:00,1.9661,1.96623,1.96598,1.96623,41799999.0
2006-12-22 12:59:00,1.96602,1.96627,1.96602,1.96616,38700000.0
2006-12-22 13:00:00,1.9663,1.96649,1.96625,1.96627,76500001.0
2006-12-22 13:01:00,1.96615,1.96622,1.9661,1.9661,41600000.0
2006-12-22 13:02:00,1.96609,1.96637,1.96609,1.96627,96099998.0
2006-12-22 13:03:00,1.96634,1.96639,1.96608,1.96611,44799999.0
2006-12-22 13:04:00,1.96609,1.96614,1.96605,1.96605,80300000.0
2006-12-22 13:05:00,1.96589,1.96593,1.96576,1.96591,34100000.0
2006-12-22 13:06:00,1.96602,1.96602,1.96535,1.96535,93500001.0
2006-12-22 13:07:00,1.96547,1.96547,1.96498,1.96527,38500000.0
2006-12-22 13:08:00,1.96533,1.96568,1.96532,1.96568,105300000.0
2006-12-22 13:09:00,1.96555,1.96572,1.96555,1.96562,43800000.0
2006-12-22 13:10:00,1.9655,1.96555,1.96542,1.96549,168599998.0
2006-12-22 13:11:00,1.96535,1.96546,1.96535,1.9654,93100000.0
2006-12-22 13:12:00,1.9655,1.96559,1.9654,1.9654,69800000.0
2006-12-22 13:13:00,1.96487,1.96487,1.9641,1.9641,19000000.0
2006-12-22 13:14:00,1.96422,1.96422,1.96337,1.96343,46400000.0
2006-12-22 13:15:00,1.96355,1.96361,1.96333,1.96359,98100000.0
2006-12-22 13:16:00,1.96364,1.9642,1.96364,1.9642,52100001.0
2006-12-22 13:17:00,1.96437,1.9654,1.96437,1.9654,60399998.0
2006-12-22 13:18:00,1.96567,1.96581,1.96558,1.96568,52399999.0
2006-12-22 13:19:00,1.96585,1.96585,1.9656,1.96569,59200001.0
2006-12-22 13:20:00,1.96572,1.96595,1.9657,1.96587,67199999.0
2006-12-22 13:21:00,1.96586,1.96586,1.96549,1.96549,42800000.0
2006-12-22 13:22:00,1.96557,1.96576,1.96557,1.96559,15600000.0
2006-12-22 13:23:00,1.96555,1.96556,1.96549,1.96551,26000000.0
2006-12-22 13:24:00,1.96529,1.96529,1.96501,1.96519,46600000.0
2006-12-22 13:25:00,1.96524,1.96528,1.96524,1.96528,21100000.0
2006-12-22 13:26:00,1.96527,1.96532,1.96508,1.96508,57500000.0
2006-12-22 13:27:00,1.96515,1.96528,1.96505,1.96525,70800000.0
2006-12-22 13:28:00,1.96501,1.96501,1.96452,1.96452,93200000.0
2006-12-22 13:29:00,1.96453,1.96505,1.96453,1.9649,111299999.0
2006-12-22 13:30:00,1.96486,1.96505,1.96486,1.96498,98700001.0
2006-12-22 13:31:00,1.965,1.96506,1.96488,1.96503,64800000.0
2006-12-22 13:32:00,1.96489,1.96489,1.96409,1.9643,77600001.0
2006-12-22 13:33:00,1.96441,1.96455,1.96441,1.96455,24000001.0
2006-12-22 13:34:00,1.96462,1.96489,1.96462,1.9648,54700000.0
2006-12-22 13:35:00,1.96473,1.96473,1.96467,1.96467,24299999.0
2006-12-22 13:36:00,1.96479,1.96521,1.96479,1.96521,69100000.0
2006-12-22 13:37:00,1.96523,1.96543,1.96521,1.96536,24000000.0
2006-12-22 13:38:00,1.96548,1.96566,1.96548,1.96566,110899999.0
2006-12-22 13:39:00,1.96565,1.96565,1.9654,1.9654,99300001.0
2006-12-22 13:40:00,1.96543,1.96548,1.96539,1.96548,185400001.0
2006-12-22 13:41:00,1.96556,1.96571,1.96556,1.96562,80700000.0
2006-12-22 13:42:00,1.96566,1.96588,1.96566,1.9657,86300002.0
2006-12-22 13:43:00,1.96556,1.96567,1.96548,1.96567,66199999.0
2006-12-22 13:44:00,1.96567,1.96571,1.96558,1.96559,70400000.0
2006-12-22 13:45:00,1.96545,1.96545,1.96525,1.96525,35900000.0
2006-12-22 13:46:00,1.96522,1.96524,1.96514,1.96522,91200001.0
2006-12-22 13:47:00,1.96525,1.9655,1.96525,1.96536,24500000.0
2006-12-22 13:48:00,1.96543,1.96592,1.96543,1.96592,67200000.0
2006-12-22 13:49:00,1.96595,1.96595,1.9658,1.96595,79800000.0
2006-12-22 13:50:00,1.96592,1.96592,1.96573,1.96573,95900001.0
2006-12-22 13:51:00,1.96572,1.96582,1.9655,1.9655,69000002.0
2006-12-22 13:52:00,1.96542,1.96542,1.96516,1.96516,98200001.0
2006-12-22 13:53:00,1.96518,1.96536,1.96518,1.96518,123800002.0
2006-12-22 13:54:00,1.9652,1.96532,1.9652,1.96532,55499999.0
2006-12-22 13:55:00,1.9653,1.9653,1.96525,1.96525,33800000.0
2006-12-22 13:56:00,1.96538,1.96543,1.96532,1.96533,66900000.0
2006-12-22 13:57:00,1.96537,1.96545,1.96526,1.9653,130200002.0
2006-12-22 13:58:00,1.96519,1.96526,1.96515,1.9652,70300000.0
2006-12-22 13:59:00,1.96508,1.96508,1.96478,1.96478,56000000.0
2006-12-22 14:00:00,1.96487,1.9651,1.96487,1.96505,45300000.0
2006-12-22 14:01:00,1.96518,1.9652,1.96512,1.96512,48500000.0
2006-12-22 14:02:00,1.96519,1.96519,1.9651,1.9651,75300000.0
2006-12-22 14:03:00,1.96525,1.96525,1.96509,1.96518,28700000.0
2006-12-22 14:04:00,1.96522,1.96541,1.96518,1.96541,46600000.0
2006-12-22 14:05:00,1.9654,1.9656,1.9654,1.9656,80699997.0
2006-12-22 14:06:00,1.96548,1.96548,1.96535,1.96535,40900000.0
2006-12-22 14:07:00,1.96532,1.96532,1.96518,1.96518,65399999.0
2006-12-22 14:08:00,1.9652,1.96524,1.96511,1.96523,93900000.0
2006-12-22 14:09:00,1.96526,1.96542,1.96526,1.96535,83500001.0
2006-12-22 14:10:00,1.96535,1.9654,1.96528,1.96535,78700000.0
2006-12-22 14:11:00,1.96535,1.96548,1.96533,1.96541,37000000.0
2006-12-22 14:12:00,1.96535,1.96548,1.96535,1.96548,62500002.0
2006-12-22 14:13:00,1.96545,1.96547,1.9653,1.96547,39900001.0
2006-12-22 14:14:00,1.96548,1.9655,1.96527,1.96532,63000000.0
2006-12-22 14:15:00,1.96532,1.96538,1.96529,1.96538,33299999.0
2006-12-22 14:16:00,1.96537,1.96537,1.96526,1.9653,91699999.0
2006-12-22 14:17:00,1.96537,1.96543,1.96534,1.96537,95700001.0
2006-12-22 14:18:00,1.96539,1.96544,1.96531,1.96533,40500000.0
2006-12-22 14:19:00,1.96536,1.96536,1.96524,1.96524,107699998.0
2006-12-22 14:20:00,1.9652,1.96551,1.9652,1.96551,27300000.0
2006-12-22 14:21:00,1.9655,1.96566,1.96549,1.96549,50500000.0
2006-12-22 14:22:00,1.96554,1.96571,1.96554,1.96556,52700000.0
2006-12-22 14:23:00,1.96548,1.96548,1.96508,1.96508,85599999.0
2006-12-22 14:24:00,1.96498,1.96511,1.96478,1.9648,58200001.0
2006-12-22 14:25:00,1.96486,1.96506,1.96486,1.96497,95500000.0
2006-12-22 14:26:00,1.96503,1.96503,1.96482,1.96488,94999999.0
2006-12-22 14:27:00,1.96487,1.96497,1.96486,1.96496,41500000.0
2006-12-22 14:28:00,1.9649,1.96499,1.96465,1.96472,73300000.0
2006-12-22 14:29:00,1.96463,1.96463,1.96426,1.96439,28200000.0
2006-12-22 14:30:00,1.9645,1.96469,1.9645,1.96463,68899998.0
2006-12-22 14:31:00,1.96473,1.96487,1.96473,1.9648,69300000.0
2006-12-22 14:32:00,1.96499,1.96506,1.96499,1.96506,43399998.0
2006-12-22 14:33:00,1.96529,1.96529,1.9651,1.9651,65299999.0
2006-12-22 14:34:00,1.96507,1.96507,1.96487,1.96499,78700002.0
2006-12-22 14:35:00,1.96495,1.96495,1.9647,1.9647,65300000.0
2006-12-22 14:36:00,1.96477,1.9649,1.96473,1.96476,50000000.0
2006-12-22 14:37:00,1.9648,1.96498,1.96478,1.9648,72600001.0
2006-12-22 14:38:00,1.96476,1.96482,1.96473,1.96473,16900000.0
2006-12-22 14:39:00,1.96477,1.96489,1.96475,1.96487,104699999.0
2006-12-22 14:40:00,1.96479,1.96479,1.96454,1.96457,54600000.0
2006-12-22 14:41:00,1.96448,1.96465,1.96445,1.96465,8900000.0
2006-12-22 14:42:00,1.96468,1.96468,1.96452,1.96452,47500000.0
2006-12-22 14:43:00,1.96468,1.96483,1.96468,1.96482,71500000.0
2006-12-22 14:44:00,1.96479,1.96498,1.96471,1.96498,31100000.0
2006-12-22 14:45:00,1.96507,1.96523,1.96507,1.96513,84999999.0
2006-12-22 14:46:00,1.96516,1.96516,1.96503,1.96503,43400000.0
2006-12-22 14:47:00,1.96495,1.96495,1.96474,1.96477,62400000.0
2006-12-22 14:48:00,1.96478,1.96484,1.96476,1.96481,43900001.0
2006-12-22 14:49:00,1.96492,1.96492,1.96474,1.96474,87999999.0
2006-12-22 14:50:00,1.96482,1.96482,1.96454,1.96457,113500000.0
2006-12-22 14:51:00,1.96462,1.96481,1.96462,1.96479,58500000.0
2006-12-22 14:52:00,1.96476,1.96526,1.96476,1.96526,41300000.0
2006-12-22 14:53:00,1.96533,1.96541,1.96524,1.96541,52700000.0
2006-12-22 14:54:00,1.96536,1.96538,1.96521,1.96525,50200000.0
2006-12-22 14:55:00,1.96532,1.96533,1.96502,1.96522,67899998.0
2006-12-22 14:56:00,1.9653,1.9653,1.96493,1.9652,115100002.0
2006-12-22 14:57:00,1.96523,1.96523,1.965,1.965,74599999.0
2006-12-22 14:58:00,1.96507,1.96522,1.96507,1.96522,50300000.0
2006-12-22 14:59:00,1.96504,1.96504,1.9648,1.9649,44800000.0
2006-12-22 15:00:00,1.96485,1.96501,1.96485,1.9649,97399999.0
2006-12-22 15:01:00,1.96474,1.96491,1.96474,1.96487,44300000.0
2006-12-22 15:02:00,1.96497,1.96502,1.96487,1.96487,28800000.0
2006-12-22 15:03:00,1.96495,1.96507,1.96483,1.9649,37600000.0
2006-12-22 15:04:00,1.96473,1.96473,1.9646,1.9646,32399999.0
2006-12-22 15:05:00,1.96447,1.96453,1.96447,1.96453,18100000.0
2006-12-22 15:06:00,1.96439,1.96449,1.96428,1.96436,45000000.0
2006-12-22 15:07:00,1.96443,1.96451,1.96431,1.96451,59000000.0
2006-12-22 15:08:00,1.96447,1.96468,1.96443,1.96468,27500000.0
2006-12-22 15:09:00,1.96471,1.96471,1.96446,1.96463,58600000.0
2006-12-22 15:10:00,1.96455,1.96455,1.96449,1.96449,32100000.0
2006-12-22 15:11:00,1.96455,1.96479,1.96455,1.96471,86600000.0
2006-12-22 15:12:00,1.96477,1.96477,1.96458,1.96469,31600000.0
2006-12-22 15:13:00,1.96472,1.96472,1.9645,1.96458,31200000.0
2006-12-22 15:14:00,1.96453,1.96453,1.96437,1.96442,81899998.0
2006-12-22 15:15:00,1.96442,1.96468,1.96435,1.96468,55500000.0
2006-12-22 15:16:00,1.96465,1.96492,1.96459,1.96488,36200000.0
2006-12-22 15:17:00,1.96496,1.96547,1.96496,1.96547,32500000.0
2006-12-22 15:18:00,1.9656,1.96564,1.96554,1.96557,115100000.0
2006-12-22 15:19:00,1.96557,1.96571,1.96557,1.96563,74400000.0
2006-12-22 15:20:00,1.96571,1.96578,1.9656,1.96561,58200001.0
2006-12-22 15:21:00,1.96562,1.96568,1.96558,1.96562,105200001.0
2006-12-22 15:22:00,1.96562,1.96567,1.96537,1.96565,34900000.0
2006-12-22 15:23:00,1.96569,1.96577,1.96565,1.96577,92300002.0
2006-12-22 15:24:00,1.96575,1.96575,1.96555,1.96555,48300000.0
2006-12-22 15:25:00,1.96551,1.96551,1.96532,1.96534,86300000.0
2006-12-22 15:26:00,1.96525,1.96538,1.96522,1.96524,46499999.0
2006-12-22 15:27:00,1.96522,1.9653,1.96513,1.96513,49900001.0
2006-12-22 15:28:00,1.96515,1.96519,1.96482,1.96482,55499998.0
2006-12-22 15:29:00,1.96446,1.96449,1.96389,1.96389,62700000.0
2006-12-22 15:30:00,1.96383,1.96637,1.96383,1.96618,55200000.0
2006-12-22 15:31:00,1.96622,1.96622,1.96493,1.96585,48700000.0
2006-12-22 15:32:00,1.9658,1.96593,1.96526,1.96526,59100000.0
2006-12-22 15:33:00,1.96495,1.96568,1.96476,1.96522,132200001.0
2006-12-22 15:34:00,1.96543,1.96549,1.96475,1.96539,102600001.0
2006-12-22 15:35:00,1.96575,1.96575,1.96545,1.96557,92200001.0
2006-12-22 15:36:00,1.96553,1.96606,1.96552,1.96606,30100000.0
2006-12-22 15:37:00,1.9661,1.96635,1.96584,1.96614,63200000.0
2006-12-22 15:38:00,1.96595,1.96672,1.9659,1.96642,101399998.0
2006-12-22 15:39:00,1.96607,1.96607,1.96577,1.96589,78700001.0
2006-12-22 15:40:00,1.96583,1.9668,1.96578,1.96665,97300000.0
2006-12-22 15:41:00,1.96644,1.96652,1.9662,1.96622,102299998.0
2006-12-22 15:42:00,1.96642,1.96684,1.96625,1.96658,86699998.0
2006-12-22 15:43:00,1.96681,1.9673,1.96681,1.9673,113900000.0
2006-12-22 15:44:00,1.9673,1.9673,1.96697,1.96699,30600000.0
2006-12-22 15:45:00,1.96702,1.96715,1.96702,1.96708,58700000.0
2006-12-22 15:46:00,1.96703,1.96718,1.96703,1.96706,61800000.0
2006-12-22 15:47:00,1.96674,1.96674,1.96636,1.96652,73400000.0
2006-12-22 15:48:00,1.96652,1.96695,1.96644,1.96677,121300000.0
2006-12-22 15:49:00,1.96674,1.96728,1.96674,1.96718,95099998.0
2006-12-22 15:50:00,1.96691,1.96703,1.96671,1.96701,44699999.0
2006-12-22 15:51:00,1.96682,1.96682,1.96616,1.96625,52500000.0
2006-12-22 15:52:00,1.96614,1.96663,1.96614,1.96663,51600000.0
2006-12-22 15:53:00,1.96672,1.96672,1.96641,1.96644,38200000.0
2006-12-22 15:54:00,1.96646,1.96646,1.96518,1.96518,92400000.0
2006-12-22 15:55:00,1.9652,1.9652,1.96504,1.96513,101500002.0
2006-12-22 15:56:00,1.96527,1.96553,1.96527,1.96532,55200000.0
2006-12-22 15:57:00,1.96523,1.96539,1.96515,1.96538,93400002.0
2006-12-22 15:58:00,1.96495,1.96527,1.96467,1.96492,49700000.0
2006-12-22 15:59:00,1.96483,1.96489,1.96461,1.96468,60600001.0
2006-12-22 16:00:00,1.96473,1.96494,1.96465,1.96491,59500001.0
2006-12-22 16:01:00,1.96523,1.96563,1.96506,1.96555,101400000.0
2006-12-22 16:02:00,1.96546,1.96552,1.96528,1.96552,143800000.0
2006-12-22 16:03:00,1.9654,1.9654,1.96515,1.9652,58299999.0
2006-12-22 16:04:00,1.96506,1.96506,1.96439,1.96472,77900001.0
2006-12-22 16:05:00,1.96472,1.96478,1.96417,1.9642,37600000.0
2006-12-22 16:06:00,1.96417,1.96422,1.96394,1.96394,92399999.0
2006-12-22 16:07:00,1.96396,1.96424,1.96396,1.96415,39500000.0
2006-12-22 16:08:00,1.96396,1.96396,1.96368,1.9638,32400000.0
2006-12-22 16:09:00,1.96424,1.96446,1.96424,1.96446,14400000.0
2006-12-22 16:10:00,1.96478,1.96502,1.96478,1.9649,96000001.0
2006-12-22 16:11:00,1.96477,1.96491,1.96475,1.96487,103199999.0
2006-12-22 16:12:00,1.96487,1.96501,1.96475,1.96475,47900000.0
2006-12-22 16:13:00,1.96469,1.96498,1.96468,1.96498,96099999.0
2006-12-22 16:14:00,1.96505,1.96515,1.96504,1.96511,42199999.0
2006-12-22 16:15:00,1.96501,1.96501,1.96468,1.9647,47100000.0
2006-12-22 16:16:00,1.96466,1.9648,1.96452,1.96452,46700000.0
2006-12-22 16:17:00,1.96435,1.96462,1.96416,1.96417,99399998.0
2006-12-22 16:18:00,1.96395,1.96426,1.96379,1.96426,94799998.0
2006-12-22 16:19:00,1.9645,1.96465,1.96409,1.96409,32000000.0
2006-12-22 16:20:00,1.96387,1.96387,1.96291,1.96291,38800000.0
2006-12-22 16:21:00,1.96263,1.96315,1.96253,1.96315,55599999.0
2006-12-22 16:22:00,1.96325,1.96325,1.96306,1.9632,50400001.0
2006-12-22 16:23:00,1.96292,1.96298,1.96268,1.96268,71500000.0
2006-12-22 16:24:00,1.96259,1.96259,1.96246,1.96246,40300000.0
2006-12-22 16:25:00,1.96211,1.96211,1.96123,1.96123,20500000.0
2006-12-22 16:26:00,1.96118,1.96218,1.96118,1.96212,74500000.0
2006-12-22 16:27:00,1.962,1.96208,1.96193,1.96198,53899999.0
2006-12-22 16:28:00,1.96199,1.96218,1.96181,1.96181,40100000.0
2006-12-22 16:29:00,1.96188,1.96237,1.96185,1.96237,53599999.0
2006-12-22 16:30:00,1.96242,1.9626,1.96219,1.96219,51100000.0
2006-12-22 16:31:00,1.96217,1.96226,1.96214,1.96217,72000002.0
2006-12-22 16:32:00,1.96204,1.96204,1.96178,1.96178,55599999.0
2006-12-22 16:33:00,1.9618,1.96189,1.96173,1.96173,78999999.0
2006-12-22 16:34:00,1.96179,1.96208,1.96174,1.96208,41300000.0
2006-12-22 16:35:00,1.96206,1.96219,1.96203,1.96211,96600002.0
2006-12-22 16:36:00,1.9621,1.96231,1.96205,1.96205,46900001.0
2006-12-22 16:37:00,1.96205,1.96223,1.96205,1.96217,75600000.0
2006-12-22 16:38:00,1.96219,1.96226,1.96208,1.96217,92000001.0
2006-12-22 16:39:00,1.96205,1.96218,1.96205,1.96209,79700000.0
2006-12-22 16:40:00,1.96198,1.96218,1.96193,1.96218,74800000.0
2006-12-22 16:41:00,1.96199,1.96236,1.96199,1.96217,88700000.0
2006-12-22 16:42:00,1.96219,1.9623,1.96219,1.96222,121170001.0
2006-12-22 16:43:00,1.96219,1.96241,1.96219,1.96232,67100001.0
2006-12-22 16:44:00,1.96231,1.96231,1.96213,1.96225,78699998.0
2006-12-22 16:45:00,1.96218,1.96218,1.96185,1.96189,49900000.0
2006-12-22 16:46:00,1.96192,1.96203,1.96189,1.96192,105599999.0
2006-12-22 16:47:00,1.96186,1.96211,1.96186,1.96199,110399997.0
2006-12-22 16:48:00,1.96217,1.9623,1.96217,1.96218,38200000.0
2006-12-22 16:49:00,1.96224,1.96224,1.96221,1.96221,10000000.0
2006-12-22 16:50:00,1.96235,1.96244,1.96218,1.9622,78199998.0
2006-12-22 16:51:00,1.96216,1.96242,1.96216,1.96242,84599999.0
2006-12-22 16:52:00,1.96265,1.96275,1.96245,1.96273,62500000.0
2006-12-22 16:53:00,1.96265,1.96268,1.96256,1.96258,102300002.0
2006-12-22 16:54:00,1.96267,1.9628,1.96261,1.96271,69900001.0
2006-12-22 16:55:00,1.9628,1.9628,1.9622,1.9622,53000000.0
2006-12-22 16:56:00,1.96177,1.96177,1.96117,1.96117,26900000.0
2006-12-22 16:57:00,1.96126,1.96135,1.95995,1.95995,42200001.0
2006-12-22 16:58:00,1.9598,1.96017,1.95956,1.96017,45200000.0
2006-12-22 16:59:00,1.96062,1.96201,1.96062,1.96187,49300000.0
2006-12-22 17:00:00,1.96143,1.96156,1.96082,1.96082,103499999.0
2006-12-22 17:01:00,1.96069,1.96069,1.95983,1.95985,40800000.0
2006-12-22 17:02:00,1.95999,1.96005,1.95984,1.96005,60400000.0
2006-12-22 17:03:00,1.95995,1.96033,1.95979,1.96027,75400000.0
2006-12-22 17:04:00,1.96009,1.96025,1.96003,1.96016,99099999.0
2006-12-22 17:05:00,1.9603,1.96051,1.96029,1.96042,58100000.0
2006-12-22 17:06:00,1.96071,1.96102,1.96065,1.96092,58800000.0
2006-12-22 17:07:00,1.96088,1.96118,1.96088,1.96115,21300000.0
2006-12-22 17:08:00,1.96117,1.96119,1.96076,1.96084,63800001.0
2006-12-22 17:09:00,1.96082,1.9609,1.96077,1.96077,95400001.0
2006-12-22 17:10:00,1.96063,1.96081,1.96054,1.9607,61100000.0
2006-12-22 17:11:00,1.96069,1.96079,1.96067,1.96076,78000001.0
2006-12-22 17:12:00,1.9607,1.96085,1.96065,1.96083,90000000.0
2006-12-22 17:13:00,1.96088,1.96094,1.96009,1.96009,49800000.0
2006-12-22 17:14:00,1.9599,1.95997,1.95956,1.9596,117100001.0
2006-12-22 17:15:00,1.95971,1.95997,1.95971,1.95989,87499999.0
2006-12-22 17:16:00,1.96007,1.96036,1.96002,1.96036,88899998.0
2006-12-22 17:17:00,1.96047,1.96056,1.96047,1.96056,27900000.0
2006-12-22 17:18:00,1.9607,1.96073,1.96063,1.9607,26799999.0
2006-12-22 17:19:00,1.96069,1.96091,1.96068,1.96068,27100000.0
2006-12-22 17:20:00,1.96052,1.96064,1.96046,1.96051,49100000.0
2006-12-22 17:21:00,1.96042,1.96042,1.95983,1.95983,44900000.0
2006-12-22 17:22:00,1.95972,1.95991,1.9597,1.95986,95999999.0
2006-12-22 17:23:00,1.95995,1.96,1.95948,1.95948,53100001.0
2006-12-22 17:24:00,1.95925,1.95925,1.95859,1.95898,69400000.0
2006-12-22 17:25:00,1.959,1.959,1.9584,1.9584,50700000.0
2006-12-22 17:26:00,1.958,1.958,1.95726,1.95757,55200001.0
2006-12-22 17:27:00,1.95792,1.95801,1.95776,1.95793,106800001.0
2006-12-22 17:28:00,1.95793,1.95831,1.95793,1.95831,37000001.0
2006-12-22 17:29:00,1.95837,1.95851,1.95824,1.95851,69200000.0
2006-12-22 17:30:00,1.95832,1.95854,1.95778,1.95854,92099999.0
2006-12-22 17:31:00,1.95825,1.9584,1.95803,1.95833,58600001.0
2006-12-22 17:32:00,1.9584,1.95857,1.95839,1.95839,35500000.0
2006-12-22 17:33:00,1.9582,1.95836,1.95808,1.95836,33600000.0
2006-12-22 17:34:00,1.95842,1.95885,1.95842,1.95885,68000000.0
2006-12-22 17:35:00,1.95887,1.95919,1.95887,1.9591,53199999.0
2006-12-22 17:36:00,1.95908,1.95927,1.95904,1.95927,37500000.0
2006-12-22 17:37:00,1.95914,1.95916,1.95899,1.95916,83600000.0
2006-12-22 17:38:00,1.95922,1.95923,1.95899,1.95915,57500000.0
2006-12-22 17:39:00,1.95925,1.95932,1.95904,1.95924,39600000.0
2006-12-22 17:40:00,1.95914,1.95918,1.95892,1.95897,87300000.0
2006-12-22 17:41:00,1.95907,1.95907,1.95877,1.95877,28800000.0
2006-12-22 17:42:00,1.95865,1.95871,1.95861,1.95871,60000000.0
2006-12-22 17:43:00,1.95871,1.95871,1.9585,1.9587,50800000.0
2006-12-22 17:44:00,1.9587,1.95877,1.9587,1.95877,8000000.0
2006-12-22 17:45:00,1.95874,1.9589,1.95872,1.95886,96200001.0
2006-12-22 17:46:00,1.95877,1.95882,1.95873,1.95882,34200000.0
2006-12-22 17:47:00,1.95882,1.95882,1.95817,1.95823,100599999.0
2006-12-22 17:48:00,1.95831,1.95844,1.95831,1.95838,109799998.0
2006-12-22 17:49:00,1.95834,1.95834,1.95786,1.95786,21400000.0
2006-12-22 17:50:00,1.95775,1.95798,1.95773,1.95773,78299998.0
2006-12-22 17:51:00,1.95777,1.95804,1.95777,1.95799,70100001.0
2006-12-22 17:52:00,1.9581,1.95835,1.9581,1.95835,70299999.0
2006-12-22 17:53:00,1.95821,1.95821,1.9581,1.9581,43700000.0
2006-12-22 17:54:00,1.95802,1.95803,1.95781,1.95792,66100000.0
2006-12-22 17:55:00,1.95795,1.95795,1.95724,1.95726,110599995.0
2006-12-22 17:56:00,1.95743,1.95805,1.95743,1.95805,33300000.0
2006-12-22 17:57:00,1.95803,1.95803,1.95798,1.95798,52600000.0
2006-12-22 17:58:00,1.95798,1.95838,1.95797,1.95833,78999998.0
2006-12-22 17:59:00,1.95888,1.95958,1.95888,1.95958,53200000.0
2006-12-22 18:00:00,1.95985,1.96005,1.95979,1.9598,92800000.0
2006-12-22 18:01:00,1.95984,1.96007,1.95984,1.96,1035550002.0
2006-12-22 18:02:00,1.95999,1.96015,1.95982,1.95985,1024299998.0
2006-12-22 18:03:00,1.95983,1.96012,1.95983,1.95997,1388699990.0
2006-12-22 18:04:00,1.96003,1.96019,1.96002,1.96002,848800006.0
2006-12-22 18:05:00,1.96002,1.96041,1.96002,1.96023,1036246994.0
2006-12-22 18:06:00,1.96029,1.96063,1.96026,1.96063,1127200008.0
2006-12-22 18:07:00,1.96062,1.96069,1.9602,1.96028,1421100006.0
2006-12-22 18:08:00,1.96028,1.96029,1.95999,1.95999,1221800002.0
2006-12-22 18:09:00,1.96,1.96017,1.96,1.96005,561250002.0
2006-12-22 18:10:00,1.96008,1.96021,1.95998,1.96004,865200000.0
2006-12-22 18:11:00,1.96013,1.9603,1.96011,1.96021,531199998.0
2006-12-22 18:12:00,1.96022,1.9603,1.9601,1.96017,593100000.0
2006-12-22 18:13:00,1.96021,1.96042,1.96021,1.96031,556399997.0
2006-12-22 18:14:00,1.96035,1.96056,1.96034,1.96041,856350000.0
2006-12-22 18:15:00,1.96052,1.96061,1.96048,1.96053,959700004.0
2006-12-22 18:16:00,1.96062,1.96074,1.96057,1.96065,874700001.0
2006-12-22 18:17:00,1.96067,1.96077,1.96054,1.96067,534199996.0
2006-12-22 18:18:00,1.96067,1.9614,1.96061,1.9614,744850001.0
2006-12-22 18:19:00,1.9616,1.96199,1.96156,1.96156,498350001.0
2006-12-22 18:20:00,1.96149,1.96149,1.96104,1.96133,457999998.0
2006-12-22 18:21:00,1.96135,1.96135,1.96075,1.96085,823200000.0
2006-12-22 18:22:00,1.96078,1.96087,1.96048,1.96048,664550002.0
2006-12-22 18:23:00,1.96052,1.96061,1.96039,1.96045,760100002.0
2006-12-22 18:24:00,1.96038,1.96038,1.95918,1.95945,766800004.0
2006-12-22 18:25:00,1.95937,1.95955,1.95937,1.95941,797499998.0
2006-12-22 18:26:00,1.95974,1.9605,1.95974,1.96033,577300002.0
2006-12-22 18:27:00,1.96037,1.96068,1.96033,1.96058,631100002.0
2006-12-22 18:28:00,1.96051,1.96067,1.95982,1.96025,425100000.0
2006-12-22 18:29:00,1.96025,1.96057,1.9602,1.9602,713899997.0
2006-12-22 18:30:00,1.9602,1.96044,1.9602,1.96036,864399999.0
2006-12-22 18:31:00,1.9603,1.96032,1.95989,1.96025,507000002.0
2006-12-22 18:32:00,1.96043,1.96075,1.96036,1.96043,524299995.0
2006-12-22 18:33:00,1.96038,1.96049,1.9602,1.96033,662700000.0
2006-12-22 18:34:00,1.96029,1.96029,1.95971,1.9598,720299999.0
2006-12-22 18:35:00,1.95973,1.96005,1.95947,1.95957,359900000.0
2006-12-22 18:36:00,1.95957,1.95964,1.95953,1.95964,141300000.0
2006-12-22 18:37:00,1.95962,1.95962,1.95937,1.95937,105900000.0
2006-12-22 18:38:00,1.95938,1.95944,1.95912,1.95912,205999998.0
2006-12-22 18:39:00,1.95887,1.95889,1.95855,1.95869,282599999.0
2006-12-22 18:40:00,1.95863,1.95865,1.9581,1.95833,472099991.0
2006-12-22 18:41:00,1.9584,1.95878,1.95834,1.95864,271299999.0
2006-12-22 18:42:00,1.9586,1.95889,1.95854,1.95868,191199999.0
2006-12-22 18:43:00,1.9587,1.95884,1.95843,1.95843,83600001.0
2006-12-22 18:44:00,1.95834,1.95857,1.95822,1.95854,314600000.0
2006-12-22 18:45:00,1.9584,1.95859,1.9584,1.95859,157499999.0
2006-12-22 18:46:00,1.95861,1.95861,1.95841,1.95841,194400001.0
2006-12-22 18:47:00,1.95841,1.95856,1.95841,1.95841,168399999.0
2006-12-22 18:48:00,1.95831,1.95831,1.9577,1.95774,336600001.0
2006-12-22 18:49:00,1.95773,1.95791,1.95773,1.9578,73200000.0
2006-12-22 18:50:00,1.9578,1.95788,1.95767,1.95767,124799999.0
2006-12-22 18:51:00,1.95766,1.95766,1.95735,1.95761,440199997.0
2006-12-22 18:52:00,1.95761,1.95761,1.95704,1.95704,690099998.0
2006-12-22 18:53:00,1.95697,1.95745,1.95697,1.95721,466000004.0
2006-12-22 18:54:00,1.95739,1.95784,1.95738,1.95769,256099999.0
2006-12-22 18:55:00,1.95777,1.95781,1.95753,1.9577,605599999.0
2006-12-22 18:56:00,1.9576,1.95785,1.95744,1.95765,208300002.0
2006-12-22 18:57:00,1.95753,1.95754,1.95732,1.95745,408399998.0
2006-12-22 18:58:00,1.95743,1.95764,1.95706,1.95719,706749997.0
2006-12-22 18:59:00,1.95714,1.95728,1.9568,1.9568,576000001.0
2006-12-22 19:00:00,1.95672,1.95703,1.95658,1.95662,279200000.0
2006-12-22 19:01:00,1.95662,1.95668,1.95617,1.95629,75900001.0
2006-12-22 19:02:00,1.95633,1.95633,1.95581,1.95581,442600000.0
2006-12-22 19:03:00,1.95586,1.95634,1.95586,1.95622,480000000.0
2006-12-22 19:04:00,1.95635,1.95649,1.95613,1.95627,243700002.0
2006-12-22 19:05:00,1.95636,1.95641,1.95608,1.95625,84100000.0
2006-12-22 19:06:00,1.95625,1.9565,1.95617,1.9565,570900001.0
2006-12-22 19:07:00,1.95665,1.95738,1.95665,1.95738,352600000.0
2006-12-22 19:08:00,1.95737,1.95749,1.95702,1.95703,497100003.0
2006-12-22 19:09:00,1.9569,1.9569,1.95657,1.95661,370100000.0
2006-12-22 19:10:00,1.95662,1.95668,1.95652,1.95653,479700003.0
2006-12-22 19:11:00,1.95651,1.95658,1.95642,1.95651,135199999.0
2006-12-22 19:12:00,1.95651,1.95651,1.95623,1.95623,242199998.0
2006-12-22 19:13:00,1.95626,1.95639,1.9561,1.95625,465100001.0
2006-12-22 19:14:00,1.95625,1.95652,1.95625,1.95652,235700001.0
2006-12-22 19:15:00,1.95655,1.95657,1.95639,1.95657,341400000.0
2006-12-22 19:16:00,1.95658,1.95658,1.95652,1.95654,145999999.0
2006-12-22 19:17:00,1.9566,1.95672,1.9566,1.95672,277599997.0
2006-12-22 19:18:00,1.95675,1.95682,1.9567,1.95676,185700001.0
2006-12-22 19:19:00,1.9567,1.95682,1.95663,1.95668,415300002.0
2006-12-22 19:20:00,1.95663,1.95689,1.95663,1.95678,273300002.0
2006-12-22 19:21:00,1.9568,1.9569,1.95672,1.95672,461300001.0
2006-12-22 19:22:00,1.95672,1.95697,1.95672,1.9568,261200000.0
2006-12-22 19:23:00,1.95681,1.95711,1.95681,1.95705,413499999.0
2006-12-22 19:24:00,1.95702,1.95702,1.95677,1.95677,164699997.0
2006-12-22 19:25:00,1.95677,1.95683,1.95643,1.95643,95600001.0
2006-12-22 19:26:00,1.95638,1.95647,1.95622,1.95622,274300001.0
2006-12-22 19:27:00,1.95624,1.9563,1.95594,1.95603,647800004.0
2006-12-22 19:28:00,1.95612,1.95641,1.95612,1.95621,365999998.0
2006-12-22 19:29:00,1.95615,1.9563,1.95615,1.95628,296500001.0
2006-12-22 19:30:00,1.95625,1.95642,1.95622,1.9563,453699999.0
2006-12-22 19:31:00,1.9563,1.95643,1.95627,1.95643,240400000.0
2006-12-22 19:32:00,1.95645,1.95652,1.95634,1.95637,417146994.0
2006-12-22 19:33:00,1.95641,1.95652,1.9564,1.95652,207300001.0
2006-12-22 19:34:00,1.95655,1.9566,1.95644,1.95646,250800001.0
2006-12-22 19:35:00,1.95645,1.95662,1.95643,1.95662,418600005.0
2006-12-22 19:36:00,1.95664,1.95667,1.95649,1.95649,388100001.0
2006-12-22 19:37:00,1.95644,1.95685,1.95644,1.95676,227446995.0
2006-12-22 19:38:00,1.95677,1.95677,1.95646,1.95646,79700000.0
2006-12-22 19:39:00,1.95641,1.95646,1.95636,1.95636,136500000.0
2006-12-22 19:40:00,1.95635,1.95649,1.95632,1.95632,369400003.0
2006-12-22 19:41:00,1.95628,1.95637,1.95623,1.95637,344699999.0
2006-12-22 19:42:00,1.95635,1.95635,1.95618,1.95632,236199999.0
2006-12-22 19:43:00,1.95635,1.95647,1.95635,1.95647,139600003.0
2006-12-22 19:44:00,1.9565,1.95658,1.95637,1.95642,362900001.0
2006-12-22 19:45:00,1.95645,1.95676,1.95645,1.95676,101100000.0
2006-12-22 19:46:00,1.95683,1.95697,1.95673,1.95697,318700001.0
2006-12-22 19:47:00,1.95702,1.95713,1.95693,1.957,141500000.0
2006-12-22 19:48:00,1.95692,1.95692,1.95628,1.95635,204199998.0
2006-12-22 19:49:00,1.9564,1.95656,1.95627,1.95653,416500000.0
2006-12-22 19:50:00,1.95665,1.95673,1.95657,1.95673,249499998.0
2006-12-22 19:51:00,1.9567,1.95676,1.95646,1.95664,333399998.0
2006-12-22 19:52:00,1.95658,1.95658,1.95632,1.95632,233400003.0
2006-12-22 19:53:00,1.95635,1.95635,1.95632,1.95635,79199999.0
2006-12-22 19:54:00,1.95631,1.95637,1.95616,1.95637,127499999.0
2006-12-22 19:55:00,1.95634,1.95649,1.95633,1.95648,177300002.0
2006-12-22 19:56:00,1.95646,1.95651,1.95643,1.95648,292400000.0
2006-12-22 19:57:00,1.95636,1.95637,1.95614,1.95614,243599999.0
2006-12-22 19:58:00,1.95614,1.95637,1.95614,1.9563,401000001.0
2006-12-22 19:59:00,1.95626,1.95634,1.95621,1.95625,340399996.0
2006-12-22 20:00:00,1.95634,1.95642,1.9561,1.95617,206700000.0
2006-12-22 20:01:00,1.95617,1.95621,1.95608,1.95608,210400002.0
2006-12-22 20:02:00,1.95608,1.95614,1.95601,1.9561,88000000.0
2006-12-22 20:03:00,1.95607,1.95607,1.95595,1.956,144800003.0
2006-12-22 20:04:00,1.95601,1.95608,1.95601,1.95607,143700000.0
2006-12-22 20:05:00,1.9561,1.95626,1.95608,1.9562,210200000.0
2006-12-22 20:06:00,1.95622,1.95634,1.95622,1.95622,179100001.0
2006-12-22 20:07:00,1.95617,1.95629,1.95605,1.95605,115899999.0
2006-12-22 20:08:00,1.95607,1.95624,1.95607,1.95616,390799993.0
2006-12-22 20:09:00,1.95607,1.95617,1.956,1.95603,156600000.0
2006-12-22 20:10:00,1.95602,1.95611,1.956,1.95605,90000001.0
2006-12-22 20:11:00,1.95614,1.9562,1.95602,1.9562,43900000.0
2006-12-22 20:12:00,1.95618,1.95624,1.95609,1.95611,474300000.0
2006-12-22 20:13:00,1.95607,1.95615,1.95605,1.95605,153200000.0
2006-12-22 20:14:00,1.95608,1.95614,1.95604,1.95608,146599999.0
2006-12-22 20:15:00,1.9561,1.9562,1.95607,1.95618,366000001.0
2006-12-22 20:16:00,1.95607,1.95615,1.95607,1.95615,151200000.0
2006-12-22 20:17:00,1.95613,1.95613,1.95602,1.95608,76400000.0
2006-12-22 20:18:00,1.95608,1.95608,1.95597,1.956,111200000.0
2006-12-22 20:19:00,1.95605,1.95619,1.95603,1.95607,224999996.0
2006-12-22 20:20:00,1.956,1.95605,1.95595,1.956,228699998.0
2006-12-22 20:21:00,1.95603,1.95608,1.95602,1.95602,202000001.0
2006-12-22 20:22:00,1.956,1.95605,1.956,1.956,114099999.0
2006-12-22 20:23:00,1.95602,1.95619,1.956,1.95615,258000002.0
2006-12-22 20:24:00,1.95612,1.95614,1.95602,1.95614,91700000.0
2006-12-22 20:25:00,1.95615,1.95615,1.95596,1.95612,491199999.0
2006-12-22 20:26:00,1.9561,1.95623,1.95605,1.95618,502999999.0
2006-12-22 20:27:00,1.95626,1.95645,1.95618,1.9562,271100003.0
2006-12-22 20:28:00,1.95614,1.95625,1.95599,1.95612,252750001.0
2006-12-22 20:29:00,1.95615,1.95621,1.95608,1.9561,207700000.0
2006-12-22 20:30:00,1.95609,1.95621,1.95604,1.95613,961899993.0
2006-12-22 20:31:00,1.95612,1.95612,1.95602,1.95608,566800000.0
2006-12-22 20:32:00,1.9561,1.95622,1.95605,1.9561,696700000.0
2006-12-22 20:33:00,1.9561,1.95617,1.95601,1.95609,303400001.0
2006-12-22 20:34:00,1.95615,1.95615,1.9561,1.9561,97899999.0
2006-12-22 20:35:00,1.95608,1.95618,1.95605,1.95614,102800000.0
2006-12-22 20:36:00,1.95623,1.9566,1.95623,1.95646,128300000.0
2006-12-22 20:37:00,1.95638,1.95649,1.95622,1.95629,114800000.0
2006-12-22 20:38:00,1.9562,1.95642,1.95615,1.95615,348700001.0
2006-12-22 20:39:00,1.95625,1.95648,1.95625,1.9564,251899999.0
2006-12-22 20:40:00,1.95643,1.95652,1.95642,1.95642,137499999.0
2006-12-22 20:41:00,1.95635,1.95641,1.95632,1.95634,162600002.0
2006-12-22 20:42:00,1.9564,1.95645,1.9564,1.95643,49500000.0
2006-12-22 20:43:00,1.95645,1.95647,1.95633,1.95647,348699999.0
2006-12-22 20:44:00,1.95652,1.95664,1.95652,1.95654,364499999.0
2006-12-22 20:45:00,1.95649,1.95659,1.95648,1.95655,79600000.0
2006-12-22 20:46:00,1.95653,1.95653,1.95646,1.95646,138399999.0
2006-12-22 20:47:00,1.95644,1.95675,1.95644,1.95668,425599998.0
2006-12-22 20:48:00,1.95682,1.95692,1.95672,1.95692,106400000.0
2006-12-22 20:49:00,1.95705,1.95715,1.95703,1.95715,112900001.0
2006-12-22 20:50:00,1.95725,1.95753,1.95721,1.95728,334699997.0
2006-12-22 20:51:00,1.95737,1.95738,1.95722,1.95729,309999999.0
2006-12-22 20:52:00,1.95725,1.95743,1.95725,1.95732,232650000.0
2006-12-22 20:53:00,1.9575,1.95762,1.95745,1.95748,638000001.0
2006-12-22 20:54:00,1.9575,1.95755,1.95747,1.95747,304250000.0
2006-12-22 20:55:00,1.95751,1.95768,1.95751,1.9576,344300002.0
2006-12-22 20:56:00,1.95762,1.95774,1.95756,1.95773,527599999.0
2006-12-22 20:57:00,1.9578,1.9579,1.95769,1.95786,534599998.0
2006-12-22 20:58:00,1.95793,1.95793,1.95774,1.9578,140100002.0
2006-12-22 20:59:00,1.95779,1.95788,1.95776,1.95788,580970000.0
2006-12-22 21:00:00,1.958,1.95899,1.958,1.95861,392699999.0
2006-12-22 21:01:00,1.95873,1.95927,1.95873,1.95907,388300002.0
2006-12-22 21:02:00,1.95906,1.95906,1.9588,1.9588,227300003.0
2006-12-22 21:03:00,1.95877,1.95884,1.95854,1.9586,181000001.0
2006-12-22 21:04:00,1.95862,1.95885,1.95853,1.95881,110900000.0
2006-12-22 21:05:00,1.95879,1.95879,1.9586,1.9586,289099999.0
2006-12-22 21:06:00,1.95855,1.95868,1.95848,1.9586,237100001.0
2006-12-22 21:07:00,1.9586,1.95866,1.95847,1.95849,72800000.0
2006-12-22 21:08:00,1.95852,1.95866,1.95842,1.95842,46000000.0
2006-12-22 21:09:00,1.95832,1.95873,1.95832,1.95855,103699999.0
2006-12-22 21:10:00,1.95882,1.95882,1.95861,1.95875,190000000.0
2006-12-22 21:11:00,1.95868,1.95871,1.95863,1.95865,122200002.0
2006-12-22 21:12:00,1.9586,1.9586,1.95841,1.95845,75199999.0
2006-12-22 21:13:00,1.9584,1.9585,1.95834,1.95838,214600001.0
2006-12-22 21:14:00,1.9584,1.95847,1.95831,1.95831,291299997.0
2006-12-22 21:15:00,1.9585,1.9587,1.95848,1.9587,235700001.0
2006-12-22 21:16:00,1.95877,1.95887,1.95877,1.95887,42100000.0
2006-12-22 21:17:00,1.9588,1.95891,1.95859,1.95884,171199999.0
2006-12-22 21:18:00,1.95891,1.95892,1.9588,1.9588,16400000.0
2006-12-22 21:19:00,1.9587,1.9587,1.95848,1.95848,85800000.0
2006-12-22 21:20:00,1.95849,1.95862,1.95844,1.95861,331150001.0
2006-12-22 21:21:00,1.95861,1.95865,1.95856,1.95856,139699999.0
2006-12-22 21:22:00,1.95867,1.9589,1.95865,1.95872,143100001.0
2006-12-22 21:23:00,1.95861,1.95867,1.95857,1.95865,43200000.0
2006-12-22 21:24:00,1.95862,1.95876,1.95862,1.95869,160900000.0
2006-12-22 21:25:00,1.95868,1.95868,1.95859,1.95866,194299997.0
2006-12-22 21:26:00,1.95876,1.95877,1.95866,1.95869,99700002.0
2006-12-22 21:27:00,1.9587,1.95883,1.9587,1.95872,128300001.0
2006-12-22 21:28:00,1.9588,1.95884,1.95873,1.95878,221200005.0
2006-12-22 21:29:00,1.95875,1.95875,1.95875,1.95875,20200000.0
2006-12-22 21:30:00,1.95877,1.9588,1.95873,1.95873,52399999.0
2006-12-22 21:31:00,1.95866,1.95873,1.95866,1.95873,56000000.0
2006-12-22 21:32:00,1.95875,1.95875,1.95857,1.9587,247899999.0
2006-12-22 21:33:00,1.95872,1.95881,1.95867,1.95881,309800000.0
2006-12-22 21:34:00,1.95877,1.95884,1.95864,1.95864,264600001.0
2006-12-22 21:35:00,1.95873,1.95889,1.95873,1.95878,26200000.0
2006-12-22 21:36:00,1.95883,1.959,1.95875,1.95875,105300000.0
2006-12-22 21:37:00,1.95872,1.95892,1.95872,1.95885,236500000.0
2006-12-22 21:38:00,1.95892,1.95905,1.95882,1.95882,146800001.0
2006-12-22 21:39:00,1.95889,1.95893,1.95889,1.95893,13900000.0
2006-12-22 21:40:00,1.95881,1.95881,1.95873,1.95875,105900000.0
2006-12-22 21:41:00,1.95878,1.9589,1.95877,1.9589,155000002.0
2006-12-22 21:42:00,1.95892,1.959,1.95885,1.95898,89399999.0
2006-12-22 21:43:00,1.95895,1.95912,1.95892,1.95912,101300000.0
2006-12-22 21:44:00,1.95913,1.95915,1.95904,1.95904,108300002.0
2006-12-22 21:45:00,1.95903,1.95911,1.95897,1.95897,105200000.0
2006-12-22 21:46:00,1.95897,1.95903,1.95897,1.95903,115500000.0
2006-12-22 21:47:00,1.95905,1.95911,1.95896,1.95896,246700004.0
2006-12-22 21:48:00,1.9589,1.95906,1.9589,1.95906,86099999.0
2006-12-22 21:49:00,1.95908,1.95922,1.95902,1.95902,131199999.0
2006-12-22 21:50:00,1.95889,1.95918,1.95889,1.95908,120600001.0
2006-12-22 21:51:00,1.95909,1.95938,1.95909,1.95933,138100002.0
2006-12-22 21:52:00,1.95936,1.95958,1.95933,1.95943,115100002.0
2006-12-22 21:53:00,1.95953,1.95953,1.95945,1.95948,86700000.0
2006-12-22 21:54:00,1.95959,1.95989,1.95959,1.95965,127600000.0
2006-12-22 21:55:00,1.95962,1.95962,1.95947,1.95953,236000000.0
2006-12-22 21:56:00,1.9595,1.95963,1.9595,1.95963,104300000.0
2006-12-22 21:57:00,1.95962,1.95979,1.9596,1.95962,38400000.0
2006-12-22 21:58:00,1.95962,1.9598,1.95962,1.9597,105500000.0
2006-12-22 21:59:00,1.95976,1.96024,1.95976,1.96022,422800002.0
2006-12-22 22:00:00,1.96028,1.96029,1.96013,1.96013,161300000.0
2006-12-22 22:01:00,1.9602,1.96034,1.9602,1.96026,137700000.0
2006-12-22 22:02:00,1.96028,1.96033,1.96017,1.96023,185900003.0
2006-12-22 22:03:00,1.96016,1.96025,1.96007,1.96025,139200000.0
2006-12-22 22:04:00,1.96027,1.9603,1.96022,1.96028,380499997.0
2006-12-22 22:05:00,1.96028,1.96028,1.96019,1.96022,103100000.0
2006-12-22 22:06:00,1.96017,1.96017,1.95987,1.95987,36700001.0
2006-12-22 22:07:00,1.95989,1.95995,1.95978,1.95978,82300000.0
2006-12-22 22:08:00,1.95977,1.95981,1.95977,1.95978,51600000.0
2006-12-22 22:09:00,1.95983,1.95983,1.95975,1.95983,90400000.0
2006-12-22 22:10:00,1.95978,1.9598,1.95975,1.9598,29000000.0
2006-12-22 22:11:00,1.95985,1.95991,1.95977,1.95977,39400001.0
2006-12-22 22:12:00,1.95973,1.95983,1.95971,1.95975,262400000.0
2006-12-22 22:13:00,1.95983,1.95988,1.95983,1.95988,70400001.0
2006-12-22 22:14:00,1.95995,1.96001,1.95989,1.95996,61999998.0
2006-12-22 22:15:00,1.96003,1.96003,1.95966,1.95975,218799999.0
2006-12-22 22:16:00,1.95995,1.96014,1.95984,1.95999,338499998.0
2006-12-22 22:17:00,1.95998,1.95998,1.95984,1.95993,72200000.0
2006-12-22 22:18:00,1.95992,1.95995,1.95983,1.95985,112299999.0
2006-12-22 22:19:00,1.95984,1.95989,1.95982,1.95982,18800000.0
2006-12-22 22:20:00,1.95982,1.95995,1.95979,1.95979,57999999.0
2006-12-22 22:21:00,1.95979,1.9598,1.95972,1.95972,122600001.0
2006-12-22 22:22:00,1.9597,1.9598,1.9597,1.9597,78599999.0
2006-12-22 22:23:00,1.9597,1.95995,1.95968,1.95968,264000001.0
2006-12-22 22:24:00,1.95968,1.95969,1.9595,1.95969,56399999.0
2006-12-22 22:25:00,1.95982,1.95987,1.95981,1.95981,71900000.0
2006-12-22 22:26:00,1.95972,1.95979,1.95956,1.9596,107999999.0
2006-12-22 22:27:00,1.95967,1.95979,1.95967,1.95972,28400000.0
2006-12-22 22:28:00,1.95985,1.95985,1.95975,1.9598,108500001.0
2006-12-22 22:29:00,1.95979,1.95983,1.95971,1.95975,245299993.0
2006-12-22 22:30:00,1.95978,1.9598,1.95975,1.95975,111800001.0
2006-12-22 22:31:00,1.95973,1.95973,1.95967,1.95967,38400000.0
2006-12-22 22:32:00,1.95966,1.9598,1.95966,1.95974,248900001.0
2006-12-22 22:33:00,1.95975,1.9598,1.95975,1.95975,85200002.0
2006-12-22 22:34:00,1.95978,1.95987,1.95972,1.95972,156099999.0
2006-12-22 22:35:00,1.95977,1.95989,1.95957,1.95957,29300000.0
2006-12-22 22:36:00,1.95943,1.95965,1.95935,1.95955,53300000.0
2006-12-22 22:37:00,1.95961,1.95961,1.9594,1.95958,67600000.0
2006-12-22 22:38:00,1.95957,1.95962,1.95907,1.95907,88400000.0
2006-12-22 22:39:00,1.9589,1.9589,1.9589,1.9589,50600000.0
2006-12-22 22:40:00,1.95895,1.95939,1.95895,1.95939,50000000.0
2006-12-22 22:41:00,1.95946,1.95946,1.95923,1.95927,99599998.0
2006-12-22 22:42:00,1.95918,1.95925,1.95917,1.95925,61300000.0
2006-12-22 22:43:00,1.95915,1.95915,1.95905,1.95907,87600002.0
2006-12-22 22:44:00,1.95908,1.95915,1.95906,1.9591,78000001.0
2006-12-22 22:45:00,1.95912,1.95921,1.95908,1.95908,86199998.0
2006-12-22 22:46:00,1.95909,1.95925,1.95909,1.95916,81500002.0
2006-12-22 22:47:00,1.95918,1.95936,1.95915,1.95936,95600001.0
2006-12-22 22:48:00,1.95947,1.9595,1.9593,1.9593,39600000.0
2006-12-22 22:49:00,1.95929,1.95929,1.95922,1.95924,45400000.0
2006-12-22 22:50:00,1.95923,1.95932,1.95918,1.95928,71299999.0
2006-12-22 22:51:00,1.95933,1.95933,1.95917,1.95924,56000001.0
2006-12-22 22:52:00,1.95933,1.95935,1.95919,1.95932,100900001.0
2006-12-22 22:53:00,1.95929,1.95929,1.95895,1.95919,72600001.0
2006-12-22 22:54:00,1.95931,1.95936,1.95922,1.95924,67700000.0
2006-12-22 22:55:00,1.95928,1.95937,1.95921,1.9593,78900000.0
2006-12-22 22:56:00,1.95929,1.9594,1.95917,1.95917,72199999.0
2006-12-22 22:57:00,1.95915,1.9592,1.95904,1.95904,41300000.0
2006-12-22 22:58:00,1.95918,1.95928,1.95909,1.95917,58300000.0
2006-12-22 22:59:00,1.95928,1.95928,1.9591,1.95912,131799999.0
2006-12-22 23:00:00,1.95908,1.95908,1.95897,1.95897,71400000.0
2006-12-22 23:01:00,1.95919,1.95925,1.9591,1.95918,53300001.0
2006-12-22 23:02:00,1.95918,1.95927,1.95916,1.95922,41700000.0
2006-12-22 23:03:00,1.95929,1.95937,1.95924,1.9593,94200000.0
2006-12-22 23:04:00,1.95935,1.95945,1.95935,1.95938,67600000.0
2006-12-22 23:05:00,1.95927,1.95931,1.95927,1.95931,27900000.0
2006-12-22 23:06:00,1.95932,1.95941,1.95924,1.95924,86800000.0
2006-12-22 23:07:00,1.9592,1.95926,1.95916,1.95925,88699999.0
2006-12-22 23:08:00,1.95923,1.95923,1.95909,1.95918,90100002.0
2006-12-22 23:09:00,1.95918,1.95925,1.95918,1.9592,11700000.0
2006-12-22 23:10:00,1.95918,1.95922,1.95918,1.95922,16500000.0
2006-12-22 23:11:00,1.95921,1.95926,1.95915,1.95917,79999999.0
2006-12-22 23:12:00,1.95918,1.95926,1.95897,1.9591,39300000.0
2006-12-22 23:13:00,1.9593,1.9593,1.95896,1.95902,38500001.0
2006-12-22 23:14:00,1.95892,1.95901,1.95878,1.95893,161499996.0
2006-12-22 23:15:00,1.95884,1.95905,1.9588,1.95905,48999999.0
2006-12-22 23:16:00,1.95908,1.95908,1.95897,1.95897,16400000.0
2006-12-22 23:17:00,1.9589,1.95938,1.9589,1.95938,65800001.0
2006-12-22 23:18:00,1.95941,1.95941,1.95898,1.95898,64800000.0
2006-12-22 23:19:00,1.95894,1.95923,1.95894,1.95923,75299999.0
2006-12-22 23:20:00,1.95942,1.95944,1.95942,1.95942,18600000.0
2006-12-22 23:21:00,1.95936,1.95939,1.95919,1.95919,57099998.0
2006-12-22 23:22:00,1.95901,1.95939,1.95901,1.95939,61600000.0
2006-12-22 23:23:00,1.95937,1.95938,1.95925,1.95933,78500001.0
2006-12-22 23:24:00,1.95923,1.95935,1.95919,1.95925,123000002.0
2006-12-22 23:25:00,1.95918,1.95924,1.95912,1.95917,33999999.0
2006-12-22 23:26:00,1.95882,1.95899,1.95837,1.95899,64100001.0
2006-12-22 23:27:00,1.95918,1.95922,1.95918,1.95922,45800000.0
2006-12-22 23:28:00,1.95892,1.95892,1.9583,1.95862,38300000.0
2006-12-22 23:29:00,1.95894,1.959,1.95832,1.959,50700000.0
2006-12-22 23:30:00,1.95909,1.95909,1.95891,1.95893,51900002.0
2006-12-22 23:31:00,1.95876,1.95891,1.95876,1.95888,71299999.0
2006-12-22 23:32:00,1.95888,1.95903,1.95885,1.95892,68999999.0
2006-12-22 23:33:00,1.9588,1.95895,1.9588,1.95882,30100000.0
2006-12-22 23:34:00,1.9588,1.95885,1.95878,1.95882,74500000.0
2006-12-22 23:35:00,1.95878,1.95889,1.95878,1.95889,4200000.0
2006-12-22 23:36:00,1.95879,1.95885,1.95879,1.95882,37300000.0
2006-12-22 23:37:00,1.95883,1.95891,1.95882,1.95882,128400000.0
2006-12-22 23:38:00,1.95877,1.95889,1.95877,1.95886,59700000.0
2006-12-22 23:39:00,1.95885,1.95889,1.95827,1.95827,48300000.0
2006-12-22 23:40:00,1.95838,1.95893,1.95838,1.95893,17000000.0
2006-12-22 23:41:00,1.95915,1.9592,1.95897,1.95897,86499999.0
2006-12-22 23:42:00,1.95897,1.95928,1.95897,1.95918,119000000.0
2006-12-22 23:43:00,1.95918,1.95927,1.95901,1.9592,93300000.0
2006-12-22 23:44:00,1.95916,1.95916,1.9589,1.95892,45600000.0
2006-12-22 23:45:00,1.95894,1.95894,1.95878,1.95893,38200000.0
2006-12-22 23:46:00,1.95894,1.95894,1.95866,1.9588,96299998.0
2006-12-22 23:47:00,1.95884,1.95884,1.95845,1.95845,8600000.0
2006-12-22 23:48:00,1.95837,1.95848,1.95831,1.95833,40400001.0
2006-12-22 23:49:00,1.95852,1.95885,1.95852,1.95878,71700000.0
2006-12-22 23:50:00,1.95857,1.95875,1.95857,1.95866,32500000.0
2006-12-22 23:51:00,1.95866,1.95883,1.95845,1.95856,71800000.0
2006-12-22 23:52:00,1.95848,1.95871,1.95848,1.95858,103099999.0
2006-12-22 23:53:00,1.95876,1.95876,1.95856,1.95865,52200000.0
2006-12-22 23:54:00,1.9586,1.95879,1.95851,1.95867,86800001.0
2006-12-22 23:55:00,1.95841,1.95841,1.95795,1.95795,75699998.0
2006-12-22 23:56:00,1.95797,1.95803,1.95797,1.95803,14400000.0
2006-12-22 23:57:00,1.95798,1.95798,1.95797,1.95797,31800000.0
2006-12-22 23:58:00,1.95795,1.95795,1.9577,1.9577,47500001.0
2006-12-22 23:59:00,1.95772,1.95778,1.95772,1.95778,37600001.0
2006-12-25 02:00:00,1.9591,1.95933,1.95896,1.95933,54300000.0
2006-12-25 02:01:00,1.95915,1.95943,1.95894,1.95923,96499999.0
2006-12-25 02:02:00,1.9593,1.95975,1.9593,1.95975,33599999.0
2006-12-25 02:03:00,1.9597,1.95976,1.95875,1.95886,107999998.0
2006-12-25 02:04:00,1.95886,1.95916,1.95868,1.95869,78100000.0
2006-12-25 02:05:00,1.95877,1.95908,1.95837,1.9587,87999999.0
2006-12-25 02:06:00,1.95879,1.95909,1.95856,1.95865,43000000.0
2006-12-25 02:07:00,1.95887,1.95893,1.95834,1.95835,96800000.0
2006-12-25 02:08:00,1.95788,1.95873,1.95788,1.95863,85900000.0
2006-12-25 02:09:00,1.95855,1.95877,1.95838,1.95843,152299999.0
2006-12-25 02:10:00,1.95849,1.95861,1.95808,1.95823,62600000.0
2006-12-25 02:11:00,1.95807,1.95857,1.95791,1.95834,80900001.0
2006-12-25 02:12:00,1.95818,1.95838,1.9581,1.95836,47000000.0
2006-12-25 02:13:00,1.95824,1.95824,1.9576,1.95803,94799998.0
2006-12-25 02:14:00,1.95808,1.95813,1.95698,1.95707,24600000.0
2006-12-25 02:15:00,1.95747,1.95747,1.95712,1.95714,38700000.0
2006-12-25 02:16:00,1.95712,1.95744,1.95712,1.95744,43300000.0
2006-12-25 02:17:00,1.9578,1.9578,1.95729,1.95771,121400000.0
2006-12-25 02:18:00,1.95784,1.95802,1.95762,1.95765,98000001.0
2006-12-25 02:19:00,1.95718,1.95764,1.95715,1.95752,85400000.0
2006-12-25 02:20:00,1.95762,1.95769,1.95741,1.95759,53000001.0
2006-12-25 02:21:00,1.95772,1.95775,1.95749,1.95768,34000000.0
2006-12-25 02:22:00,1.95772,1.95779,1.95749,1.95757,99900000.0
2006-12-25 02:23:00,1.9575,1.95775,1.95745,1.95747,30500000.0
2006-12-25 02:24:00,1.95755,1.95786,1.95755,1.95783,77499999.0
2006-12-25 02:25:00,1.95778,1.9579,1.95761,1.95761,17100000.0
2006-12-25 02:26:00,1.9575,1.95757,1.95735,1.95755,37300000.0
2006-12-25 02:27:00,1.95755,1.95766,1.95755,1.95758,81700000.0
2006-12-25 02:28:00,1.95752,1.95754,1.9575,1.9575,15900000.0
2006-12-25 02:29:00,1.95759,1.95785,1.95759,1.95765,40800000.0
2006-12-25 02:30:00,1.95762,1.9578,1.95748,1.95762,55100000.0
2006-12-25 02:31:00,1.95777,1.95791,1.95747,1.95747,43500000.0
2006-12-25 02:32:00,1.95757,1.95783,1.95744,1.95768,84099999.0
2006-12-25 02:33:00,1.95765,1.9577,1.95737,1.95768,21400000.0
2006-12-25 02:34:00,1.95766,1.95788,1.95766,1.95782,60700000.0
2006-12-25 02:35:00,1.9578,1.9579,1.95747,1.95759,51500000.0
2006-12-25 02:36:00,1.95757,1.95765,1.95742,1.9575,95800002.0
2006-12-25 02:37:00,1.95748,1.95786,1.95731,1.95772,95199997.0
2006-12-25 02:38:00,1.9578,1.9578,1.95727,1.95734,44500000.0
2006-12-25 02:39:00,1.95742,1.95762,1.95742,1.9575,60700000.0
2006-12-25 02:40:00,1.95738,1.95774,1.95737,1.9576,100300000.0
2006-12-25 02:41:00,1.95752,1.95765,1.95734,1.95742,66300000.0
2006-12-25 02:42:00,1.95746,1.95758,1.95746,1.95755,56200000.0
2006-12-25 02:43:00,1.95757,1.95769,1.95731,1.95732,111200001.0
2006-12-25 02:44:00,1.95732,1.95751,1.95723,1.95735,60800000.0
2006-12-25 02:45:00,1.95753,1.95784,1.95745,1.95745,66900000.0
2006-12-25 02:46:00,1.95736,1.9578,1.95736,1.95756,93700000.0
2006-12-25 02:47:00,1.9576,1.95778,1.95739,1.95739,64900000.0
2006-12-25 02:48:00,1.95748,1.95768,1.95732,1.95738,70900000.0
2006-12-25 02:49:00,1.95756,1.9578,1.95749,1.95761,47200000.0
2006-12-25 02:50:00,1.95766,1.95776,1.95742,1.95748,89499999.0
2006-12-25 02:51:00,1.95747,1.95766,1.95738,1.95744,41300000.0
2006-12-25 02:52:00,1.95772,1.95772,1.95756,1.95756,72900001.0
2006-12-25 02:53:00,1.95745,1.95798,1.95745,1.95775,90699999.0
2006-12-25 02:54:00,1.95795,1.95851,1.95783,1.95847,80100001.0
2006-12-25 02:55:00,1.95882,1.95886,1.95785,1.95785,89600000.0
2006-12-25 02:56:00,1.9581,1.95847,1.95791,1.95813,98900000.0
2006-12-25 02:57:00,1.95827,1.95837,1.95789,1.95805,55599999.0
2006-12-25 02:58:00,1.95814,1.95841,1.958,1.95833,49700000.0
2006-12-25 02:59:00,1.9581,1.95823,1.95787,1.95812,53300000.0
2006-12-25 03:00:00,1.95805,1.95836,1.95801,1.95826,68899999.0
2006-12-25 03:01:00,1.9578,1.95819,1.9578,1.95808,88500000.0
2006-12-25 03:02:00,1.95797,1.95811,1.95797,1.95803,59899999.0
2006-12-25 03:03:00,1.95807,1.95813,1.958,1.95805,57200000.0
2006-12-25 03:04:00,1.9581,1.95812,1.95782,1.95782,79200001.0
2006-12-25 03:05:00,1.95783,1.95814,1.95783,1.95791,53600000.0
2006-12-25 03:06:00,1.95778,1.9582,1.95778,1.9582,92600000.0
2006-12-25 03:07:00,1.95818,1.95844,1.95803,1.95803,71700000.0
2006-12-25 03:08:00,1.95822,1.95853,1.95822,1.95849,44600000.0
2006-12-25 03:09:00,1.95833,1.95849,1.95812,1.95843,78600001.0
2006-12-25 03:10:00,1.95835,1.95845,1.95786,1.95786,37800000.0
2006-12-25 03:11:00,1.9579,1.95825,1.9579,1.9582,55599999.0
2006-12-25 03:12:00,1.95816,1.95816,1.9579,1.95798,63800001.0
2006-12-25 03:13:00,1.95795,1.95818,1.95792,1.95801,47800001.0
2006-12-25 03:14:00,1.95783,1.95815,1.95778,1.95815,69800001.0
2006-12-25 03:15:00,1.9582,1.95821,1.95813,1.95817,67399999.0
2006-12-25 03:16:00,1.95817,1.95829,1.95792,1.95797,102100001.0
2006-12-25 03:17:00,1.95798,1.95838,1.95797,1.95836,84200000.0
2006-12-25 03:18:00,1.95817,1.95817,1.95787,1.95791,55199999.0
2006-12-25 03:19:00,1.9578,1.95791,1.9578,1.9579,96699998.0
2006-12-25 03:20:00,1.95796,1.95799,1.95784,1.9579,77300001.0
2006-12-25 03:21:00,1.95802,1.95837,1.95802,1.95831,19100000.0
2006-12-25 03:22:00,1.95829,1.95834,1.95811,1.95811,26500000.0
2006-12-25 03:23:00,1.95822,1.95825,1.95744,1.95771,75500001.0
2006-12-25 03:24:00,1.95788,1.95801,1.95771,1.95797,62599999.0
2006-12-25 03:25:00,1.95807,1.95819,1.95771,1.95803,131800000.0
2006-12-25 03:26:00,1.95786,1.95857,1.95786,1.95857,52500000.0
2006-12-25 03:27:00,1.95833,1.95833,1.95772,1.95779,95100001.0
2006-12-25 03:28:00,1.95795,1.95801,1.9576,1.95773,51000000.0
2006-12-25 03:29:00,1.95768,1.95816,1.9576,1.95808,68600001.0
2006-12-25 03:30:00,1.95795,1.95805,1.95772,1.95772,88800002.0
2006-12-25 03:31:00,1.95785,1.95788,1.9574,1.95745,66100000.0
2006-12-25 03:32:00,1.95779,1.95801,1.95747,1.95763,91100000.0
2006-12-25 03:33:00,1.9577,1.95782,1.95745,1.95754,59300000.0
2006-12-25 03:34:00,1.9577,1.95797,1.95761,1.95796,109400001.0
2006-12-25 03:35:00,1.95805,1.95808,1.95754,1.95754,67299999.0
2006-12-25 03:36:00,1.95756,1.95777,1.95747,1.9575,53700000.0
2006-12-25 03:37:00,1.95765,1.95805,1.95765,1.95801,60199999.0
2006-12-25 03:38:00,1.95793,1.95809,1.95771,1.9579,65400000.0
2006-12-25 03:39:00,1.95776,1.95797,1.95759,1.95765,79599999.0
2006-12-25 03:40:00,1.95782,1.9579,1.95746,1.95755,81200000.0
2006-12-25 03:41:00,1.95766,1.95785,1.95766,1.95785,96600001.0
2006-12-25 03:42:00,1.95763,1.95793,1.95754,1.9576,77500001.0
2006-12-25 03:43:00,1.95751,1.95774,1.95745,1.95752,59000000.0
2006-12-25 03:44:00,1.95753,1.95766,1.95725,1.95725,106500000.0
2006-12-25 03:45:00,1.95723,1.95776,1.95722,1.95776,49900000.0
2006-12-25 03:46:00,1.95772,1.95778,1.95743,1.95762,80100001.0
2006-12-25 03:47:00,1.95774,1.95778,1.95739,1.95744,49100001.0
2006-12-25 03:48:00,1.9576,1.95771,1.95729,1.95735,89700000.0
2006-12-25 03:49:00,1.95748,1.95766,1.95748,1.95759,46700001.0
2006-12-25 03:50:00,1.95745,1.95771,1.95729,1.95761,77000000.0
2006-12-25 03:51:00,1.95765,1.95773,1.95722,1.95726,84100000.0
2006-12-25 03:52:00,1.95753,1.95755,1.95725,1.95725,108100000.0
2006-12-25 03:53:00,1.95725,1.95764,1.95725,1.95738,76900001.0
2006-12-25 03:54:00,1.95745,1.95751,1.95718,1.95718,78100000.0
2006-12-25 03:55:00,1.95726,1.95736,1.95716,1.95726,70600000.0
2006-12-25 03:56:00,1.95715,1.95742,1.95712,1.95727,54100002.0
2006-12-25 03:57:00,1.95707,1.95733,1.957,1.95717,77200001.0
2006-12-25 03:58:00,1.95708,1.95747,1.95702,1.95746,23700000.0
2006-12-25 03:59:00,1.95733,1.9574,1.95725,1.95725,46399999.0
2006-12-25 04:00:00,1.95733,1.95733,1.95717,1.95717,27400001.0
2006-12-25 04:01:00,1.95718,1.95741,1.95712,1.95741,60900000.0
2006-12-25 04:02:00,1.95728,1.9574,1.95728,1.9574,8600000.0
2006-12-25 04:03:00,1.95722,1.95738,1.95687,1.95687,125600000.0
2006-12-25 04:04:00,1.95673,1.95731,1.95664,1.95705,97199999.0
2006-12-25 04:05:00,1.95673,1.95681,1.95641,1.95641,66700000.0
2006-12-25 04:06:00,1.95632,1.9565,1.95629,1.95648,31300000.0
2006-12-25 04:07:00,1.95648,1.95648,1.95627,1.95627,81700000.0
2006-12-25 04:08:00,1.95638,1.95653,1.95635,1.95653,45199999.0
2006-12-25 04:09:00,1.95643,1.95671,1.95642,1.95671,51500000.0
2006-12-25 04:10:00,1.95675,1.95699,1.95667,1.95671,54499999.0
2006-12-25 04:11:00,1.95686,1.95715,1.95686,1.957,59099998.0
2006-12-25 04:12:00,1.957,1.95708,1.95693,1.95693,40650000.0
2006-12-25 04:13:00,1.95707,1.95716,1.95705,1.95705,45799999.0
2006-12-25 04:14:00,1.95707,1.95711,1.95692,1.95692,48500000.0
2006-12-25 04:15:00,1.95698,1.95707,1.95684,1.95703,100300000.0
2006-12-25 04:16:00,1.95702,1.95709,1.95701,1.95702,68899999.0
2006-12-25 04:17:00,1.95693,1.95695,1.95686,1.95689,43699999.0
2006-12-25 04:18:00,1.9569,1.95725,1.95686,1.95716,123099998.0
2006-12-25 04:19:00,1.95711,1.95715,1.95696,1.95702,80000000.0
2006-12-25 04:20:00,1.95705,1.95725,1.95696,1.95709,99700000.0
2006-12-25 04:21:00,1.9572,1.95726,1.95693,1.95694,55899999.0
2006-12-25 04:22:00,1.9572,1.95729,1.95694,1.95705,55600000.0
2006-12-25 04:23:00,1.95692,1.95701,1.95675,1.9568,81299999.0
2006-12-25 04:24:00,1.95682,1.9569,1.95681,1.95681,49500000.0
2006-12-25 04:25:00,1.95693,1.95718,1.95693,1.95696,62500000.0
2006-12-25 04:26:00,1.95702,1.95711,1.95681,1.95711,136999999.0
2006-12-25 04:27:00,1.95705,1.95715,1.95687,1.95695,49600001.0
2006-12-25 04:28:00,1.95691,1.95716,1.95679,1.95708,50000000.0
2006-12-25 04:29:00,1.95705,1.95717,1.95688,1.9569,84500000.0
2006-12-25 04:30:00,1.95689,1.95702,1.95681,1.95702,111599999.0
2006-12-25 04:31:00,1.95708,1.95713,1.95659,1.95694,19400000.0
2006-12-25 04:32:00,1.95705,1.95713,1.95687,1.95702,67100000.0
2006-12-25 04:33:00,1.95693,1.95693,1.95675,1.95675,41400000.0
2006-12-25 04:34:00,1.9569,1.95716,1.95681,1.95715,44700000.0
2006-12-25 04:35:00,1.9566,1.95664,1.95656,1.95664,43600000.0
2006-12-25 04:36:00,1.95662,1.95682,1.95662,1.95682,53000000.0
2006-12-25 04:37:00,1.95684,1.95684,1.95671,1.95672,33099999.0
2006-12-25 04:38:00,1.95672,1.9568,1.95667,1.95674,57300001.0
2006-12-25 04:39:00,1.95678,1.95684,1.95671,1.95671,20700000.0
2006-12-25 04:40:00,1.95676,1.95676,1.95662,1.95662,34000000.0
2006-12-25 04:41:00,1.95668,1.95677,1.95668,1.95677,26100000.0
2006-12-25 04:42:00,1.95687,1.95698,1.95683,1.95698,112999998.0
2006-12-25 04:43:00,1.95704,1.95715,1.95678,1.95699,53800000.0
2006-12-25 04:44:00,1.95672,1.9572,1.95667,1.9568,59000000.0
2006-12-25 04:45:00,1.95697,1.95708,1.95668,1.9568,75000000.0
2006-12-25 04:46:00,1.95707,1.95707,1.95669,1.95669,52300001.0
2006-12-25 04:47:00,1.95674,1.95712,1.95674,1.95702,117199999.0
2006-12-25 04:48:00,1.95692,1.95698,1.95673,1.95698,57900001.0
2006-12-25 04:49:00,1.95702,1.95702,1.95673,1.95673,52299999.0
2006-12-25 04:50:00,1.95668,1.9571,1.95668,1.95692,96799998.0
2006-12-25 04:51:00,1.95678,1.95719,1.95675,1.95691,38000000.0
2006-12-25 04:52:00,1.95683,1.9571,1.95682,1.95694,99000000.0
2006-12-25 04:53:00,1.95688,1.95698,1.95681,1.9569,73100000.0
2006-12-25 04:54:00,1.95692,1.957,1.95667,1.95683,80200000.0
2006-12-25 04:55:00,1.95674,1.95692,1.95674,1.95692,12300000.0
2006-12-25 04:56:00,1.95697,1.95705,1.9566,1.95669,28400000.0
2006-12-25 04:57:00,1.9571,1.9572,1.957,1.95717,38300000.0
2006-12-25 04:58:00,1.95715,1.95729,1.95712,1.95712,43900000.0
2006-12-25 04:59:00,1.9571,1.95717,1.95703,1.9571,40800000.0
2006-12-25 05:00:00,1.95708,1.95716,1.95684,1.95684,104300001.0
2006-12-25 05:01:00,1.95687,1.95707,1.95677,1.95685,68599999.0
2006-12-25 05:02:00,1.95682,1.9572,1.95676,1.95692,162499999.0
2006-12-25 05:03:00,1.95719,1.95724,1.95691,1.95713,71099998.0
2006-12-25 05:04:00,1.95688,1.95703,1.95663,1.95669,97799998.0
2006-12-25 05:05:00,1.9564,1.9566,1.95632,1.95641,80699999.0
2006-12-25 05:06:00,1.9565,1.9565,1.9561,1.95624,37300000.0
2006-12-25 05:07:00,1.9562,1.95646,1.95605,1.95641,65300000.0
2006-12-25 05:08:00,1.95636,1.95637,1.95618,1.95633,125999999.0
2006-12-25 05:09:00,1.95637,1.95643,1.95599,1.95599,105800001.0
2006-12-25 05:10:00,1.95615,1.95631,1.95615,1.95615,36500000.0
2006-12-25 05:11:00,1.95612,1.9565,1.9561,1.95612,56100001.0
2006-12-25 05:12:00,1.95643,1.95645,1.9559,1.9559,84600001.0
2006-12-25 05:13:00,1.95592,1.95622,1.95592,1.95614,19900000.0
2006-12-25 05:14:00,1.9561,1.95644,1.9561,1.95643,72500002.0
2006-12-25 05:15:00,1.95638,1.95687,1.95632,1.95683,41200000.0
2006-12-25 05:16:00,1.95676,1.95676,1.95653,1.95653,154600001.0
2006-12-25 05:17:00,1.95653,1.95653,1.95636,1.95636,56600001.0
2006-12-25 05:18:00,1.95638,1.95646,1.95634,1.95638,35000000.0
2006-12-25 05:19:00,1.95645,1.95682,1.95645,1.95674,67000001.0
2006-12-25 05:20:00,1.95682,1.95696,1.95671,1.95673,120700000.0
2006-12-25 05:21:00,1.95675,1.957,1.95675,1.95696,46000001.0
2006-12-25 05:22:00,1.95707,1.95713,1.95703,1.95708,112100000.0
2006-12-25 05:23:00,1.95713,1.95713,1.95698,1.95707,87100002.0
2006-12-25 05:24:00,1.95692,1.95692,1.95676,1.95684,75599999.0
2006-12-25 05:25:00,1.95695,1.95695,1.95667,1.95687,30900000.0
2006-12-25 05:26:00,1.95692,1.95693,1.95636,1.95651,60200000.0
2006-12-25 05:27:00,1.95667,1.95675,1.9563,1.95633,103200000.0
2006-12-25 05:28:00,1.9566,1.95677,1.9565,1.95652,52799999.0
2006-12-25 05:29:00,1.95648,1.95675,1.95633,1.95635,51700000.0
2006-12-25 05:30:00,1.95664,1.95677,1.95644,1.95658,118300001.0
2006-12-25 05:31:00,1.9567,1.9568,1.95628,1.95651,67000000.0
2006-12-25 05:32:00,1.95645,1.95687,1.95626,1.95682,28300000.0
2006-12-25 05:33:00,1.95671,1.95684,1.9565,1.95677,59299999.0
2006-12-25 05:34:00,1.95688,1.95694,1.95641,1.95675,63800000.0
2006-12-25 05:35:00,1.95682,1.95685,1.95639,1.95658,98200000.0
2006-12-25 05:36:00,1.95651,1.95681,1.95629,1.95668,113100000.0
2006-12-25 05:37:00,1.95661,1.95691,1.95661,1.95673,64000001.0
2006-12-25 05:38:00,1.95655,1.95682,1.95642,1.95681,52300000.0
2006-12-25 05:39:00,1.95675,1.95678,1.95645,1.95675,123500000.0
2006-12-25 05:40:00,1.95655,1.95697,1.9564,1.95697,81300001.0
2006-12-25 05:41:00,1.9567,1.95685,1.95646,1.95672,96000000.0
2006-12-25 05:42:00,1.95653,1.95686,1.95638,1.95667,84900000.0
2006-12-25 05:43:00,1.95677,1.95697,1.95664,1.95664,64400000.0
2006-12-25 05:44:00,1.9565,1.95686,1.95646,1.95664,61500000.0
2006-12-25 05:45:00,1.95658,1.95683,1.95651,1.95679,81000002.0
2006-12-25 05:46:00,1.95698,1.95701,1.9566,1.9566,46500000.0
2006-12-25 05:47:00,1.9567,1.95692,1.9567,1.95681,26900000.0
2006-12-25 05:48:00,1.95665,1.95709,1.95648,1.95709,45500000.0
2006-12-25 05:49:00,1.95718,1.95719,1.95677,1.95697,68100001.0
2006-12-25 05:50:00,1.95673,1.95695,1.95634,1.95634,76000001.0
2006-12-25 05:51:00,1.95647,1.95689,1.95647,1.95681,48900000.0
2006-12-25 05:52:00,1.95665,1.95697,1.9565,1.95689,75599999.0
2006-12-25 05:53:00,1.95687,1.95695,1.95656,1.95667,79200000.0
2006-12-25 05:54:00,1.95695,1.95704,1.95654,1.95694,99199998.0
2006-12-25 05:55:00,1.95682,1.9569,1.95634,1.95634,104800001.0
2006-12-25 05:56:00,1.95615,1.95668,1.95609,1.95639,50900000.0
2006-12-25 05:57:00,1.95649,1.9567,1.9563,1.95634,49900000.0
2006-12-25 05:58:00,1.95628,1.95663,1.95612,1.95627,73300001.0
2006-12-25 05:59:00,1.95603,1.95655,1.956,1.95643,59300001.0
2006-12-25 06:00:00,1.95636,1.95657,1.9562,1.95647,50300000.0
2006-12-25 06:01:00,1.95662,1.95664,1.95611,1.95612,71100002.0
2006-12-25 06:02:00,1.95588,1.95637,1.95577,1.95626,51700000.0
2006-12-25 06:03:00,1.95632,1.95634,1.95608,1.95633,66600000.0
2006-12-25 06:04:00,1.95603,1.95668,1.95582,1.95632,86299998.0
2006-12-25 06:05:00,1.95605,1.95669,1.95605,1.95632,88200000.0
2006-12-25 06:06:00,1.9563,1.95642,1.95615,1.95627,33900000.0
2006-12-25 06:07:00,1.9564,1.95655,1.95602,1.95605,89100001.0
2006-12-25 06:08:00,1.9562,1.9562,1.95578,1.9558,100599997.0
2006-12-25 06:09:00,1.95578,1.95607,1.95565,1.95565,85400001.0
2006-12-25 06:10:00,1.95557,1.95591,1.95549,1.95567,125300002.0
2006-12-25 06:11:00,1.95597,1.95643,1.95573,1.9564,77799999.0
2006-12-25 06:12:00,1.95632,1.95638,1.95592,1.95592,22800000.0
2006-12-25 06:13:00,1.95592,1.9561,1.9558,1.95584,84699999.0
2006-12-25 06:14:00,1.95599,1.95631,1.95575,1.95631,107500000.0
2006-12-25 06:15:00,1.95603,1.95628,1.956,1.956,27100000.0
2006-12-25 06:16:00,1.95587,1.95602,1.95582,1.95593,67800002.0
2006-12-25 06:17:00,1.95592,1.95595,1.95564,1.95595,91300000.0
2006-12-25 06:18:00,1.95587,1.95596,1.95561,1.95596,41600000.0
2006-12-25 06:19:00,1.956,1.95604,1.95572,1.95572,65200001.0
2006-12-25 06:20:00,1.95576,1.95591,1.95567,1.9557,83500000.0
2006-12-25 06:21:00,1.95568,1.95624,1.95568,1.95606,91500000.0
2006-12-25 06:22:00,1.95632,1.95638,1.95577,1.95587,51100000.0
2006-12-25 06:23:00,1.9559,1.9561,1.95569,1.95606,103500002.0
2006-12-25 06:24:00,1.95622,1.95624,1.95588,1.95602,95899999.0
2006-12-25 06:25:00,1.95618,1.95625,1.95578,1.95599,102000000.0
2006-12-25 06:26:00,1.95606,1.95625,1.9558,1.95604,80699999.0
2006-12-25 06:27:00,1.95605,1.95623,1.95581,1.95585,94400000.0
2006-12-25 06:28:00,1.95598,1.95633,1.95585,1.95629,84199999.0
2006-12-25 06:29:00,1.95637,1.95637,1.95614,1.95614,51199999.0
2006-12-25 06:30:00,1.95614,1.95618,1.95584,1.95588,80900000.0
2006-12-25 06:31:00,1.9559,1.9561,1.95573,1.95578,93899998.0
2006-12-25 06:32:00,1.95575,1.95611,1.95568,1.95595,41700000.0
2006-12-25 06:33:00,1.95624,1.95628,1.95579,1.95581,50400001.0
2006-12-25 06:34:00,1.95573,1.95626,1.95573,1.95622,55600000.0
2006-12-25 06:35:00,1.9563,1.9563,1.95577,1.95612,60000000.0
2006-12-25 06:36:00,1.95628,1.95635,1.95613,1.95635,55700000.0
2006-12-25 06:37:00,1.95617,1.95617,1.95573,1.95598,33600001.0
2006-12-25 06:38:00,1.95615,1.95627,1.95573,1.95627,92900001.0
2006-12-25 06:39:00,1.95625,1.95644,1.95617,1.9564,65399999.0
2006-12-25 06:40:00,1.9563,1.9563,1.9559,1.9559,57699999.0
2006-12-25 06:41:00,1.95588,1.9563,1.95575,1.95604,54900001.0
2006-12-25 06:42:00,1.95608,1.95621,1.95582,1.9561,54800000.0
2006-12-25 06:43:00,1.95607,1.95621,1.95597,1.9561,78700001.0
2006-12-25 06:44:00,1.95608,1.95651,1.95578,1.95651,66699998.0
2006-12-25 06:45:00,1.95642,1.95643,1.95618,1.95618,25900000.0
2006-12-25 06:46:00,1.95625,1.95625,1.9558,1.956,37600000.0
2006-12-25 06:47:00,1.9562,1.95629,1.95574,1.95582,70100002.0
2006-12-25 06:48:00,1.95618,1.95635,1.95592,1.956,113199999.0
2006-12-25 06:49:00,1.95622,1.95624,1.95584,1.95587,46500000.0
2006-12-25 06:50:00,1.95585,1.95633,1.95575,1.95607,120999998.0
2006-12-25 06:51:00,1.9559,1.9562,1.95585,1.95587,64000001.0
2006-12-25 06:52:00,1.95568,1.9562,1.95568,1.9559,138600000.0
2006-12-25 06:53:00,1.95593,1.95628,1.9558,1.95628,96700000.0
2006-12-25 06:54:00,1.95632,1.95633,1.9557,1.9557,92099999.0
2006-12-25 06:55:00,1.95578,1.95631,1.95572,1.9563,96800001.0
2006-12-25 06:56:00,1.95605,1.95622,1.95595,1.95601,72500000.0
2006-12-25 06:57:00,1.95583,1.9563,1.95575,1.95618,76300002.0
2006-12-25 06:58:00,1.95603,1.95626,1.95581,1.95626,29100000.0
2006-12-25 06:59:00,1.95627,1.9564,1.95623,1.95623,25100000.0
2006-12-25 07:00:00,1.95625,1.95635,1.95614,1.95622,95499999.0
2006-12-25 07:01:00,1.95595,1.95629,1.95595,1.95605,51200000.0
2006-12-25 07:02:00,1.95615,1.95631,1.95604,1.95604,48700000.0
2006-12-25 07:03:00,1.95591,1.95629,1.95591,1.95594,57700000.0
2006-12-25 07:04:00,1.9562,1.95653,1.95609,1.95639,101600000.0
2006-12-25 07:05:00,1.95613,1.95625,1.95587,1.95601,67800002.0
2006-12-25 07:06:00,1.95606,1.95616,1.95596,1.956,133600001.0
2006-12-25 07:07:00,1.95611,1.95629,1.95599,1.95628,114899997.0
2006-12-25 07:08:00,1.95642,1.95642,1.95606,1.95614,47800001.0
2006-12-25 07:09:00,1.95605,1.95641,1.95597,1.95607,99699998.0
2006-12-25 07:10:00,1.95608,1.95638,1.95595,1.95629,80999999.0
2006-12-25 07:11:00,1.95595,1.95629,1.95578,1.95615,57300000.0
2006-12-25 07:12:00,1.95603,1.95632,1.95598,1.95626,55400000.0
2006-12-25 07:13:00,1.95618,1.95652,1.95605,1.95615,71499999.0
2006-12-25 07:14:00,1.95598,1.95636,1.95596,1.95636,76700000.0
2006-12-25 07:15:00,1.95628,1.95652,1.95604,1.9564,101000001.0
2006-12-25 07:16:00,1.95619,1.95627,1.95596,1.9561,83900002.0
2006-12-25 07:17:00,1.95612,1.9562,1.95591,1.95592,79300001.0
2006-12-25 07:18:00,1.95593,1.95611,1.95569,1.95611,59499999.0
2006-12-25 07:19:00,1.95595,1.95622,1.95579,1.956,76600000.0
2006-12-25 07:20:00,1.95583,1.95613,1.95578,1.95613,88700000.0
2006-12-25 07:21:00,1.95597,1.9561,1.95567,1.95602,49800000.0
2006-12-25 07:22:00,1.95583,1.9562,1.95582,1.9561,58100000.0
2006-12-25 07:23:00,1.95581,1.95612,1.95576,1.95597,31600000.0
2006-12-25 07:24:00,1.95591,1.95607,1.95575,1.95588,38400000.0
2006-12-25 07:25:00,1.95568,1.95607,1.95555,1.95597,82600000.0
2006-12-25 07:26:00,1.95567,1.95605,1.95559,1.9558,143099997.0
2006-12-25 07:27:00,1.95573,1.95614,1.95573,1.95608,70300002.0
2006-12-25 07:28:00,1.95578,1.95622,1.9557,1.9562,66499999.0
2006-12-25 07:29:00,1.95604,1.9561,1.95563,1.95563,43000000.0
2006-12-25 07:30:00,1.95605,1.95617,1.95591,1.95591,92300000.0
2006-12-25 07:31:00,1.956,1.95609,1.95574,1.95582,64800000.0
2006-12-25 07:32:00,1.95602,1.95619,1.95587,1.95612,49900000.0
2006-12-25 07:33:00,1.95647,1.95648,1.95612,1.95622,45300000.0
2006-12-25 07:34:00,1.95608,1.95648,1.95595,1.95641,79000000.0
2006-12-25 07:35:00,1.95635,1.95662,1.95619,1.95649,83100000.0
2006-12-25 07:36:00,1.95662,1.95669,1.95606,1.95617,65499999.0
2006-12-25 07:37:00,1.95606,1.95642,1.956,1.95625,116899999.0
2006-12-25 07:38:00,1.9561,1.95627,1.95596,1.95602,116400001.0
2006-12-25 07:39:00,1.9563,1.9564,1.95609,1.95623,87000000.0
2006-12-25 07:40:00,1.95625,1.95629,1.95551,1.95558,37300000.0
2006-12-25 07:41:00,1.95607,1.95614,1.95558,1.95614,109100000.0
2006-12-25 07:42:00,1.95622,1.95627,1.95564,1.95576,62500000.0
2006-12-25 07:43:00,1.95591,1.95617,1.9558,1.956,107200001.0
2006-12-25 07:44:00,1.95627,1.95627,1.95565,1.95603,91800000.0
2006-12-25 07:45:00,1.95612,1.9562,1.95588,1.95602,104700002.0
2006-12-25 07:46:00,1.95581,1.95621,1.95572,1.95578,76500000.0
2006-12-25 07:47:00,1.956,1.95613,1.95568,1.95568,51500000.0
2006-12-25 07:48:00,1.95561,1.95607,1.95561,1.95607,54400000.0
2006-12-25 07:49:00,1.95605,1.95626,1.95582,1.95611,54099999.0
2006-12-25 07:50:00,1.95638,1.95652,1.9562,1.95625,42100000.0
2006-12-25 07:51:00,1.95632,1.95636,1.95592,1.95592,80400001.0
2006-12-25 07:52:00,1.95609,1.95661,1.95609,1.95661,17100000.0
2006-12-25 07:53:00,1.95662,1.95662,1.95596,1.95621,112100001.0
2006-12-25 07:54:00,1.9566,1.95663,1.95603,1.95621,81700001.0
2006-12-25 07:55:00,1.95643,1.95647,1.95623,1.95631,45099999.0
2006-12-25 07:56:00,1.95652,1.95672,1.95649,1.9567,94399999.0
2006-12-25 07:57:00,1.95673,1.95677,1.95673,1.95677,3000000.0
2006-12-25 07:58:00,1.9567,1.95672,1.9567,1.9567,38700000.0
2006-12-25 07:59:00,1.95656,1.9567,1.95653,1.9567,46599999.0
2006-12-25 08:00:00,1.95647,1.95657,1.9562,1.95657,156800000.0
2006-12-25 08:01:00,1.95681,1.95694,1.95612,1.95648,43899999.0
2006-12-25 08:02:00,1.95667,1.95673,1.95638,1.95672,33000000.0
2006-12-25 08:03:00,1.95665,1.95699,1.95648,1.95691,34500000.0
2006-12-25 08:04:00,1.9569,1.95704,1.9563,1.95656,76799999.0
2006-12-25 08:05:00,1.95677,1.95682,1.95642,1.95668,60800001.0
2006-12-25 08:06:00,1.95655,1.95689,1.95645,1.95673,45399999.0
2006-12-25 08:07:00,1.9567,1.95697,1.95655,1.95695,33800000.0
2006-12-25 08:08:00,1.9569,1.95714,1.95666,1.95695,112099999.0
2006-12-25 08:09:00,1.95666,1.95714,1.95656,1.9569,90700000.0
2006-12-25 08:10:00,1.95667,1.95691,1.95636,1.95645,58200000.0
2006-12-25 08:11:00,1.95666,1.9571,1.95666,1.9571,14200000.0
2006-12-25 08:12:00,1.95723,1.95736,1.95651,1.95705,94899999.0
2006-12-25 08:13:00,1.95703,1.95716,1.95695,1.95716,27500000.0
2006-12-25 08:14:00,1.95742,1.95748,1.95684,1.95695,97200000.0
2006-12-25 08:15:00,1.95712,1.95737,1.95712,1.9573,40599999.0
2006-12-25 08:16:00,1.95727,1.95732,1.95683,1.95725,103700001.0
2006-12-25 08:17:00,1.95721,1.95746,1.95696,1.95746,104400001.0
2006-12-25 08:18:00,1.95731,1.95731,1.95674,1.95674,33100001.0
2006-12-25 08:19:00,1.95696,1.95726,1.95696,1.95726,47600000.0
2006-12-25 08:20:00,1.95732,1.95743,1.95721,1.95721,50400000.0
2006-12-25 08:21:00,1.95696,1.95704,1.95673,1.95703,47700000.0
2006-12-25 08:22:00,1.957,1.95726,1.95692,1.95692,82300000.0
2006-12-25 08:23:00,1.95688,1.95695,1.95675,1.95691,95099999.0
2006-12-25 08:24:00,1.95678,1.9574,1.95678,1.95727,58300000.0
2006-12-25 08:25:00,1.95718,1.95749,1.95714,1.95728,12300000.0
2006-12-25 08:26:00,1.95739,1.95764,1.95726,1.95764,87800001.0
2006-12-25 08:27:00,1.95765,1.95812,1.9575,1.95786,67300001.0
2006-12-25 08:28:00,1.95779,1.95799,1.95772,1.95787,55700001.0
2006-12-25 08:29:00,1.958,1.95816,1.95766,1.95807,64600000.0
2006-12-25 08:30:00,1.95814,1.95824,1.95792,1.95808,66500000.0
2006-12-25 08:31:00,1.95801,1.95821,1.9578,1.95818,76900000.0
2006-12-25 08:32:00,1.95807,1.95815,1.95787,1.95811,90399998.0
2006-12-25 08:33:00,1.95775,1.95826,1.95771,1.95825,114399998.0
2006-12-25 08:34:00,1.95827,1.95833,1.9579,1.95821,89499997.0
2006-12-25 08:35:00,1.95822,1.95829,1.9579,1.9581,80300000.0
2006-12-25 08:36:00,1.95827,1.95835,1.95794,1.95794,46099999.0
2006-12-25 08:37:00,1.95822,1.95839,1.95808,1.95828,107400001.0
2006-12-25 08:38:00,1.95802,1.95829,1.95793,1.95822,115900000.0
2006-12-25 08:39:00,1.95833,1.95845,1.95829,1.95833,48900000.0
2006-12-25 08:40:00,1.95835,1.9585,1.9582,1.95847,129599999.0
2006-12-25 08:41:00,1.9586,1.95865,1.95844,1.9585,108000001.0
2006-12-25 08:42:00,1.9586,1.95865,1.95841,1.9586,65300000.0
2006-12-25 08:43:00,1.95827,1.95827,1.95778,1.95778,72000000.0
2006-12-25 08:44:00,1.95827,1.95827,1.95766,1.95766,82200000.0
2006-12-25 08:45:00,1.95775,1.95819,1.95775,1.95819,31300000.0
2006-12-25 08:46:00,1.95828,1.95871,1.95828,1.95868,27100000.0
2006-12-25 08:47:00,1.95837,1.95845,1.95802,1.95809,66200000.0
2006-12-25 08:48:00,1.95812,1.95885,1.95812,1.95875,64800000.0
2006-12-25 08:49:00,1.9589,1.95894,1.95864,1.95886,43700000.0
2006-12-25 08:50:00,1.95893,1.95899,1.95879,1.95896,43200000.0
2006-12-25 08:51:00,1.95893,1.95893,1.95872,1.95872,22800000.0
2006-12-25 08:52:00,1.9583,1.9583,1.95762,1.95762,102900001.0
2006-12-25 08:53:00,1.95765,1.95778,1.95758,1.95767,110400000.0
2006-12-25 08:54:00,1.95775,1.95858,1.95775,1.95858,105000000.0
2006-12-25 08:55:00,1.95858,1.95922,1.95849,1.95862,81900000.0
2006-12-25 08:56:00,1.95845,1.95845,1.95814,1.95814,16100000.0
2006-12-25 08:57:00,1.95819,1.95855,1.95819,1.95855,60299999.0
2006-12-25 08:58:00,1.9585,1.95851,1.95812,1.95822,74499999.0
2006-12-25 08:59:00,1.95822,1.95857,1.95822,1.95838,37300000.0
2006-12-25 09:00:00,1.95843,1.95864,1.95837,1.95852,151600002.0
2006-12-25 09:01:00,1.95863,1.95863,1.95807,1.95807,12500000.0
2006-12-25 09:02:00,1.95815,1.95875,1.95815,1.95861,36600001.0
2006-12-25 09:03:00,1.95858,1.95884,1.95853,1.95876,88399999.0
2006-12-25 09:04:00,1.9585,1.95863,1.95804,1.95804,117800000.0
2006-12-25 09:05:00,1.95825,1.95887,1.95825,1.95887,33400000.0
2006-12-25 09:06:00,1.95893,1.95904,1.95888,1.95888,70199999.0
2006-12-25 09:07:00,1.9589,1.95901,1.95886,1.95886,81600000.0
2006-12-25 09:08:00,1.95907,1.95913,1.95878,1.95902,58199999.0
2006-12-25 09:09:00,1.95918,1.9592,1.9589,1.95917,73500000.0
2006-12-25 09:10:00,1.959,1.959,1.95831,1.95841,42600000.0
2006-12-25 09:11:00,1.95835,1.95899,1.95821,1.95877,89600000.0
2006-12-25 09:12:00,1.95868,1.95896,1.95853,1.95896,64699998.0
2006-12-25 09:13:00,1.95886,1.95916,1.95884,1.95906,76800000.0
2006-12-25 09:14:00,1.9588,1.95917,1.95868,1.95917,82299999.0
2006-12-25 09:15:00,1.95912,1.9592,1.95874,1.95877,67000000.0
2006-12-25 09:16:00,1.95898,1.95933,1.95883,1.95893,29500000.0
2006-12-25 09:17:00,1.95913,1.95931,1.95899,1.95918,88999999.0
2006-12-25 09:18:00,1.95926,1.95947,1.95901,1.95916,65299999.0
2006-12-25 09:19:00,1.9594,1.95956,1.95912,1.95927,119899997.0
2006-12-25 09:20:00,1.95947,1.95956,1.95929,1.95929,98700000.0
2006-12-25 09:21:00,1.95968,1.96034,1.95968,1.96032,46700001.0
2006-12-25 09:22:00,1.96002,1.96002,1.95947,1.95947,22300000.0
2006-12-25 09:23:00,1.95937,1.95961,1.95911,1.95911,48099999.0
2006-12-25 09:24:00,1.9586,1.95914,1.95853,1.95893,46200000.0
2006-12-25 09:25:00,1.95893,1.95942,1.95893,1.95936,110799997.0
2006-12-25 09:26:00,1.95939,1.95942,1.95918,1.9592,48700000.0
2006-12-25 09:27:00,1.9592,1.9595,1.95909,1.95949,59000000.0
2006-12-25 09:28:00,1.9594,1.95954,1.95875,1.95875,84800000.0
2006-12-25 09:29:00,1.959,1.95916,1.9588,1.95908,50600000.0
2006-12-25 09:30:00,1.95917,1.95968,1.9591,1.95968,36800000.0
2006-12-25 09:31:00,1.96011,1.96034,1.96006,1.96034,36199999.0
2006-12-25 09:32:00,1.96008,1.96008,1.95947,1.95948,38899999.0
2006-12-25 09:33:00,1.9593,1.9594,1.95899,1.95899,101400000.0
2006-12-25 09:34:00,1.95907,1.95962,1.95907,1.95962,59399998.0
2006-12-25 09:35:00,1.95952,1.95952,1.95905,1.95914,65999998.0
2006-12-25 09:36:00,1.95903,1.95936,1.95903,1.95928,64999999.0
2006-12-25 09:37:00,1.95908,1.95983,1.95898,1.95898,72500000.0
2006-12-25 09:38:00,1.9593,1.95943,1.95908,1.95919,65800000.0
2006-12-25 09:39:00,1.95937,1.95951,1.95908,1.95908,69500000.0
2006-12-25 09:40:00,1.95888,1.95918,1.95883,1.95883,130500001.0
2006-12-25 09:41:00,1.95867,1.95917,1.95867,1.95913,30600000.0
2006-12-25 09:42:00,1.95919,1.95925,1.95895,1.95895,31600000.0
2006-12-25 09:43:00,1.9588,1.95923,1.9588,1.95885,76000000.0
2006-12-25 09:44:00,1.95894,1.95921,1.95894,1.9591,99099999.0
2006-12-25 09:45:00,1.95902,1.95943,1.95899,1.95938,92200000.0
2006-12-25 09:46:00,1.9594,1.9594,1.95908,1.95925,111799999.0
2006-12-25 09:47:00,1.95934,1.9596,1.9592,1.9592,58800001.0
2006-12-25 09:48:00,1.95935,1.95945,1.95899,1.95909,42000000.0
2006-12-25 09:49:00,1.95923,1.9594,1.95917,1.95929,84600001.0
2006-12-25 09:50:00,1.95933,1.95937,1.9592,1.9593,116300003.0
2006-12-25 09:51:00,1.95937,1.95937,1.95895,1.95895,83400000.0
2006-12-25 09:52:00,1.95923,1.9598,1.95923,1.95969,83500002.0
2006-12-25 09:53:00,1.95982,1.95983,1.9593,1.95941,49100000.0
2006-12-25 09:54:00,1.95944,1.95955,1.95921,1.9594,68199999.0
2006-12-25 09:55:00,1.9594,1.9595,1.95924,1.9594,65100000.0
2006-12-25 09:56:00,1.95957,1.95968,1.95944,1.9596,84300000.0
2006-12-25 09:57:00,1.9597,1.9597,1.95932,1.95944,28400000.0
2006-12-25 09:58:00,1.95962,1.95966,1.95944,1.95945,71099998.0
2006-12-25 09:59:00,1.95955,1.95977,1.95954,1.95962,58999998.0
2006-12-25 10:00:00,1.95937,1.9598,1.95931,1.95958,57500000.0
2006-12-25 10:01:00,1.95955,1.95996,1.95955,1.95995,35499999.0
2006-12-25 10:02:00,1.95977,1.96035,1.95961,1.96035,35600000.0
2006-12-25 10:03:00,1.9604,1.96073,1.95996,1.96066,72800000.0
2006-12-25 10:04:00,1.96075,1.96099,1.96061,1.96067,53200000.0
2006-12-25 10:05:00,1.96098,1.96106,1.96055,1.96106,96800003.0
2006-12-25 10:06:00,1.961,1.96139,1.96084,1.96109,102600002.0
2006-12-25 10:07:00,1.96058,1.96068,1.95989,1.95989,43100000.0
2006-12-25 10:08:00,1.95957,1.95969,1.95895,1.95969,99700000.0
2006-12-25 10:09:00,1.96048,1.9609,1.96045,1.96045,36700000.0
2006-12-25 10:10:00,1.96017,1.96017,1.95939,1.95975,98599997.0
2006-12-25 10:11:00,1.95963,1.96069,1.95963,1.95979,129200000.0
2006-12-25 10:12:00,1.95997,1.96135,1.95997,1.96135,36000000.0
2006-12-25 10:13:00,1.96103,1.96107,1.96014,1.96087,88300001.0
2006-12-25 10:14:00,1.9613,1.96136,1.96034,1.96034,53400000.0
2006-12-25 10:15:00,1.9606,1.96079,1.96036,1.96041,68900001.0
2006-12-25 10:16:00,1.96023,1.96055,1.96017,1.96049,120300002.0
2006-12-25 10:17:00,1.96085,1.96117,1.96077,1.96093,60800000.0
2006-12-25 10:18:00,1.96105,1.96127,1.96094,1.96108,19700000.0
2006-12-25 10:19:00,1.96103,1.96127,1.96091,1.96096,75900000.0
2006-12-25 10:20:00,1.96095,1.96127,1.96095,1.96107,50700000.0
2006-12-25 10:21:00,1.9614,1.96157,1.96115,1.96157,62699999.0
2006-12-25 10:22:00,1.96142,1.96152,1.96127,1.96142,86400000.0
2006-12-25 10:23:00,1.9613,1.96159,1.96122,1.96132,71200002.0
2006-12-25 10:24:00,1.96143,1.96149,1.96122,1.96131,65599998.0
2006-12-25 10:25:00,1.96154,1.96154,1.96094,1.96126,68000001.0
2006-12-25 10:26:00,1.9612,1.96136,1.96075,1.96075,78699998.0
2006-12-25 10:27:00,1.96127,1.96141,1.96077,1.96116,60700000.0
2006-12-25 10:28:00,1.96115,1.96131,1.96092,1.96092,81200000.0
2006-12-25 10:29:00,1.9609,1.96103,1.96075,1.96076,146600000.0
2006-12-25 10:30:00,1.96062,1.96087,1.96049,1.96058,42000000.0
2006-12-25 10:31:00,1.96035,1.9608,1.96032,1.9606,14900000.0
2006-12-25 10:32:00,1.96061,1.96092,1.96043,1.96057,62600000.0
2006-12-25 10:33:00,1.9607,1.96085,1.9606,1.96079,78700000.0
2006-12-25 10:34:00,1.96085,1.96092,1.96055,1.96072,80100000.0
2006-12-25 10:35:00,1.9608,1.96095,1.9606,1.9606,92900002.0
2006-12-25 10:36:00,1.9606,1.96094,1.96052,1.96088,61800000.0
2006-12-25 10:37:00,1.961,1.96116,1.96052,1.96116,96000000.0
2006-12-25 10:38:00,1.96091,1.96118,1.96039,1.96039,80699999.0
2006-12-25 10:39:00,1.9605,1.961,1.96047,1.96094,67399998.0
2006-12-25 10:40:00,1.96102,1.96102,1.96072,1.96082,57100000.0
2006-12-25 10:41:00,1.96068,1.96081,1.96037,1.96062,75500000.0
2006-12-25 10:42:00,1.96053,1.96066,1.96035,1.96062,55200000.0
2006-12-25 10:43:00,1.9609,1.9609,1.96035,1.96069,47500000.0
2006-12-25 10:44:00,1.96042,1.9605,1.96019,1.96027,68900002.0
2006-12-25 10:45:00,1.96046,1.96078,1.96046,1.9605,43400000.0
2006-12-25 10:46:00,1.9605,1.96075,1.9605,1.96069,18500000.0
2006-12-25 10:47:00,1.9608,1.96088,1.96035,1.96051,92300000.0
2006-12-25 10:48:00,1.96063,1.96099,1.96063,1.96091,42600000.0
2006-12-25 10:49:00,1.96135,1.96144,1.96095,1.96099,130499999.0
2006-12-25 10:50:00,1.96117,1.96129,1.96073,1.96105,64000001.0
2006-12-25 10:51:00,1.96125,1.96125,1.96052,1.96104,71199999.0
2006-12-25 10:52:00,1.9615,1.9615,1.96037,1.96037,93799999.0
2006-12-25 10:53:00,1.96073,1.96116,1.96055,1.96094,48800001.0
2006-12-25 10:54:00,1.96077,1.96109,1.9604,1.96046,144200000.0
2006-12-25 10:55:00,1.96125,1.96125,1.96075,1.96078,31800000.0
2006-12-25 10:56:00,1.96073,1.96096,1.96054,1.96071,110400000.0
2006-12-25 10:57:00,1.96072,1.9609,1.96059,1.96069,48400000.0
2006-12-25 10:58:00,1.96073,1.96118,1.96069,1.96092,49100000.0
2006-12-25 10:59:00,1.96083,1.96133,1.96077,1.96117,69300001.0
2006-12-25 11:00:00,1.96103,1.96146,1.96095,1.96133,107099998.0
2006-12-25 11:01:00,1.96142,1.96151,1.96109,1.96109,73500003.0
2006-12-25 11:02:00,1.9615,1.96161,1.96137,1.96144,51899999.0
2006-12-25 11:03:00,1.96162,1.96168,1.96135,1.96142,41300000.0
2006-12-25 11:04:00,1.96158,1.96173,1.96052,1.96052,39100000.0
2006-12-25 11:05:00,1.96045,1.96176,1.96045,1.96166,106600000.0
2006-12-25 11:06:00,1.96167,1.96193,1.96157,1.96193,84300001.0
2006-12-25 11:07:00,1.96195,1.96205,1.96172,1.96172,22200000.0
2006-12-25 11:08:00,1.96174,1.96221,1.96174,1.96196,75000001.0
2006-12-25 11:09:00,1.962,1.96218,1.9618,1.96207,47300000.0
2006-12-25 11:10:00,1.96189,1.9624,1.96189,1.9624,49300000.0
2006-12-25 11:11:00,1.96225,1.96225,1.96172,1.96172,75100001.0
2006-12-25 11:12:00,1.96176,1.9623,1.96176,1.9623,59900000.0
2006-12-25 11:13:00,1.9622,1.9624,1.96207,1.9623,62300001.0
2006-12-25 11:14:00,1.96222,1.96222,1.95973,1.95973,72800000.0
2006-12-25 11:15:00,1.95975,1.96037,1.95975,1.96037,55899999.0
2006-12-25 11:16:00,1.9602,1.96039,1.95998,1.96025,49599999.0
2006-12-25 11:17:00,1.96033,1.96046,1.9601,1.96029,130399999.0
2006-12-25 11:18:00,1.9606,1.96082,1.96049,1.96073,21700000.0
2006-12-25 11:19:00,1.9606,1.96084,1.96051,1.9606,42700000.0
2006-12-25 11:20:00,1.96015,1.96071,1.9601,1.96012,103799999.0
2006-12-25 11:21:00,1.95992,1.96095,1.95992,1.96064,89200000.0
2006-12-25 11:22:00,1.96088,1.96097,1.96031,1.96031,159499999.0
2006-12-25 11:23:00,1.96025,1.96033,1.95999,1.96011,57100000.0
2006-12-25 11:24:00,1.96005,1.96044,1.95989,1.96012,64600000.0
2006-12-25 11:25:00,1.95977,1.96019,1.95975,1.9601,84900001.0
2006-12-25 11:26:00,1.96015,1.96023,1.95988,1.95992,79300000.0
2006-12-25 11:27:00,1.96005,1.96019,1.95966,1.95974,77799999.0
2006-12-25 11:28:00,1.96,1.96003,1.95978,1.95981,21400000.0
2006-12-25 11:29:00,1.96005,1.96027,1.95984,1.95996,89600000.0
2006-12-25 11:30:00,1.95997,1.96063,1.95997,1.96062,74900001.0
2006-12-25 11:31:00,1.96038,1.96083,1.96014,1.96069,78900000.0
2006-12-25 11:32:00,1.96075,1.96079,1.96037,1.96062,99800000.0
2006-12-25 11:33:00,1.96032,1.96046,1.96019,1.96028,66600000.0
2006-12-25 11:34:00,1.96033,1.96083,1.96025,1.96071,68100000.0
2006-12-25 11:35:00,1.9605,1.96091,1.9604,1.9609,81799999.0
2006-12-25 11:36:00,1.96055,1.96103,1.96055,1.96091,116000000.0
2006-12-25 11:37:00,1.96078,1.96113,1.96066,1.96097,72600001.0
2006-12-25 11:38:00,1.96067,1.96077,1.96028,1.96028,57899999.0
2006-12-25 11:39:00,1.96048,1.96089,1.96037,1.96071,80800001.0
2006-12-25 11:40:00,1.9608,1.96095,1.96049,1.96059,33100000.0
2006-12-25 11:41:00,1.96055,1.96088,1.96033,1.96055,51200000.0
2006-12-25 11:42:00,1.96047,1.96071,1.96045,1.9606,101199999.0
2006-12-25 11:43:00,1.96068,1.96102,1.96068,1.96079,19300000.0
2006-12-25 11:44:00,1.96077,1.96087,1.96059,1.96064,96000003.0
2006-12-25 11:45:00,1.96073,1.96073,1.96036,1.96048,47400000.0
2006-12-25 11:46:00,1.9608,1.9608,1.96026,1.96026,125500000.0
2006-12-25 11:47:00,1.96034,1.96096,1.96034,1.96055,73200001.0
2006-12-25 11:48:00,1.96047,1.96095,1.96047,1.96079,121199999.0
2006-12-25 11:49:00,1.96082,1.96083,1.96001,1.96029,64100000.0
2006-12-25 11:50:00,1.96033,1.96109,1.9603,1.96109,68400000.0
2006-12-25 11:51:00,1.96095,1.96117,1.96073,1.96074,92099997.0
2006-12-25 11:52:00,1.96048,1.96102,1.96031,1.96102,29100000.0
2006-12-25 11:53:00,1.96065,1.961,1.96059,1.96093,77400000.0
2006-12-25 11:54:00,1.96047,1.96072,1.96011,1.96014,108799999.0
2006-12-25 11:55:00,1.96006,1.96087,1.96006,1.96084,77100000.0
2006-12-25 11:56:00,1.96093,1.96122,1.96093,1.961,74800002.0
2006-12-25 11:57:00,1.96123,1.96138,1.96081,1.96138,51700000.0
2006-12-25 11:58:00,1.96135,1.96148,1.96116,1.96148,88600001.0
2006-12-25 11:59:00,1.96157,1.96178,1.96139,1.96156,128600000.0
2006-12-25 12:00:00,1.96162,1.96219,1.96162,1.96201,145999999.0
2006-12-25 12:01:00,1.96178,1.96208,1.96172,1.96182,72100000.0
2006-12-25 12:02:00,1.9617,1.9624,1.96167,1.9624,51200000.0
2006-12-25 12:03:00,1.962,1.96249,1.96197,1.96239,73600001.0
2006-12-25 12:04:00,1.96226,1.96227,1.96207,1.96207,90400000.0
2006-12-25 12:05:00,1.96232,1.96263,1.96232,1.96251,54600000.0
2006-12-25 12:06:00,1.9623,1.96269,1.96222,1.96269,43700000.0
2006-12-25 12:07:00,1.9625,1.96291,1.96243,1.96291,49399999.0
2006-12-25 12:08:00,1.96288,1.96301,1.96248,1.96255,92200003.0
2006-12-25 12:09:00,1.96268,1.96305,1.96255,1.96273,81400002.0
2006-12-25 12:10:00,1.9626,1.96281,1.9625,1.96255,97900001.0
2006-12-25 12:11:00,1.96238,1.96277,1.96231,1.96267,47500000.0
2006-12-25 12:12:00,1.96287,1.96294,1.96255,1.9629,64200000.0
2006-12-25 12:13:00,1.96273,1.96294,1.96264,1.96294,39300000.0
2006-12-25 12:14:00,1.96295,1.9632,1.96279,1.9631,94300000.0
2006-12-25 12:15:00,1.9632,1.9632,1.96262,1.96313,113300001.0
2006-12-25 12:16:00,1.96271,1.96284,1.9626,1.96281,90599998.0
2006-12-25 12:17:00,1.96282,1.963,1.96269,1.96293,147099999.0
2006-12-25 12:18:00,1.96283,1.96299,1.96258,1.9628,89200001.0
2006-12-25 12:19:00,1.96278,1.96332,1.96267,1.96327,33300000.0
2006-12-25 12:20:00,1.96321,1.96321,1.96268,1.96291,61799999.0
2006-12-25 12:21:00,1.96288,1.96335,1.96282,1.96304,131700002.0
2006-12-25 12:22:00,1.96288,1.96323,1.96283,1.96323,61300000.0
2006-12-25 12:23:00,1.96332,1.96339,1.96297,1.96304,95100000.0
2006-12-25 12:24:00,1.96325,1.96347,1.96313,1.96314,76499998.0
2006-12-25 12:25:00,1.96306,1.96345,1.96301,1.96341,45500000.0
2006-12-25 12:26:00,1.96332,1.96375,1.9632,1.96354,57800000.0
2006-12-25 12:27:00,1.9634,1.96395,1.96332,1.9637,52700000.0
2006-12-25 12:28:00,1.9639,1.96392,1.96345,1.9635,103899999.0
2006-12-25 12:29:00,1.96384,1.96427,1.96362,1.96427,64899999.0
2006-12-25 12:30:00,1.96436,1.96436,1.96369,1.96373,66000000.0
2006-12-25 12:31:00,1.96403,1.96445,1.96396,1.96409,145300000.0
2006-12-25 12:32:00,1.96415,1.96424,1.96395,1.96406,65800000.0
2006-12-25 12:33:00,1.9642,1.96424,1.96392,1.96402,46200000.0
2006-12-25 12:34:00,1.9643,1.96435,1.96403,1.96421,114600001.0
2006-12-25 12:35:00,1.96414,1.96448,1.96401,1.96403,154799999.0
2006-12-25 12:36:00,1.964,1.964,1.9636,1.96372,53600000.0
2006-12-25 12:37:00,1.96355,1.96394,1.96349,1.96349,67099999.0
2006-12-25 12:38:00,1.96335,1.96343,1.96314,1.96336,83700000.0
2006-12-25 12:39:00,1.96324,1.96337,1.96301,1.96307,41000000.0
2006-12-25 12:40:00,1.96309,1.96328,1.96285,1.96285,56200001.0
2006-12-25 12:41:00,1.96283,1.96313,1.96277,1.96293,58700000.0
2006-12-25 12:42:00,1.9629,1.96299,1.96271,1.96278,96499999.0
2006-12-25 12:43:00,1.96304,1.96309,1.96286,1.96289,143199998.0
2006-12-25 12:44:00,1.96289,1.96306,1.96276,1.96279,62300000.0
2006-12-25 12:45:00,1.96293,1.96323,1.96293,1.96304,58800000.0
2006-12-25 12:46:00,1.96321,1.96363,1.96306,1.96363,57800000.0
2006-12-25 12:47:00,1.96331,1.96381,1.96306,1.96381,93500002.0
2006-12-25 12:48:00,1.96358,1.96383,1.96346,1.96372,135000001.0
2006-12-25 12:49:00,1.96355,1.96376,1.96335,1.96359,59100001.0
2006-12-25 12:50:00,1.96365,1.96369,1.96323,1.96351,45500000.0
2006-12-25 12:51:00,1.96335,1.96357,1.9632,1.96346,93000002.0
2006-12-25 12:52:00,1.96346,1.9637,1.96315,1.9637,76700000.0
2006-12-25 12:53:00,1.96368,1.9638,1.96349,1.96357,56500001.0
2006-12-25 12:54:00,1.96363,1.96387,1.96351,1.96364,57700000.0
2006-12-25 12:55:00,1.96363,1.96378,1.96355,1.96378,94400001.0
2006-12-25 12:56:00,1.96375,1.96385,1.9635,1.9635,48499999.0
2006-12-25 12:57:00,1.96336,1.96371,1.96324,1.96364,33600000.0
2006-12-25 12:58:00,1.9636,1.96363,1.96336,1.96346,58300000.0
2006-12-25 12:59:00,1.9632,1.96361,1.96317,1.96318,66600000.0
2006-12-25 13:00:00,1.96335,1.96347,1.96327,1.96345,82099998.0
2006-12-25 13:01:00,1.96347,1.96373,1.96335,1.96335,36800001.0
2006-12-25 13:02:00,1.96337,1.96402,1.96337,1.96379,68700000.0
2006-12-25 13:03:00,1.96389,1.96399,1.96353,1.96385,35700000.0
2006-12-25 13:04:00,1.96383,1.96386,1.9635,1.96386,34400000.0
2006-12-25 13:05:00,1.96433,1.96441,1.96396,1.96396,49700000.0
2006-12-25 13:06:00,1.9641,1.9641,1.96362,1.96364,88800000.0
2006-12-25 13:07:00,1.96375,1.96447,1.96366,1.96447,66500000.0
2006-12-25 13:08:00,1.96448,1.96448,1.96383,1.9643,30100000.0
2006-12-25 13:09:00,1.96405,1.96424,1.96394,1.9641,63100000.0
2006-12-25 13:10:00,1.96378,1.96386,1.96345,1.96345,110300000.0
2006-12-25 13:11:00,1.9636,1.96376,1.96344,1.96361,85800000.0
2006-12-25 13:12:00,1.9639,1.96405,1.96359,1.96363,40900000.0
2006-12-25 13:13:00,1.96351,1.96371,1.96345,1.96362,74900001.0
2006-12-25 13:14:00,1.9635,1.96379,1.9634,1.96342,59100000.0
2006-12-25 13:15:00,1.96345,1.96353,1.96323,1.96342,20500000.0
2006-12-25 13:16:00,1.96343,1.96365,1.96332,1.96365,60900000.0
2006-12-25 13:17:00,1.9637,1.96399,1.96357,1.96388,70399998.0
2006-12-25 13:18:00,1.9639,1.96424,1.9639,1.96403,119999998.0
2006-12-25 13:19:00,1.96403,1.9643,1.96395,1.96421,62200000.0
2006-12-25 13:20:00,1.9641,1.96443,1.96406,1.96409,67500000.0
2006-12-25 13:21:00,1.964,1.96443,1.96387,1.9644,67599999.0
2006-12-25 13:22:00,1.9644,1.96471,1.96428,1.96463,88999998.0
2006-12-25 13:23:00,1.9646,1.96504,1.96455,1.96498,74899999.0
2006-12-25 13:24:00,1.965,1.96505,1.96465,1.96465,102200000.0
2006-12-25 13:25:00,1.9646,1.96509,1.96452,1.96507,85500003.0
2006-12-25 13:26:00,1.96475,1.96499,1.96464,1.96479,90600001.0
2006-12-25 13:27:00,1.96495,1.965,1.96486,1.965,55400000.0
2006-12-25 13:28:00,1.96482,1.96495,1.96455,1.96455,78800001.0
2006-12-25 13:29:00,1.96475,1.96503,1.96461,1.9648,77899999.0
2006-12-25 13:30:00,1.96457,1.96476,1.96446,1.96459,44900000.0
2006-12-25 13:31:00,1.96472,1.96479,1.96449,1.96452,94300000.0
2006-12-25 13:32:00,1.9644,1.96482,1.96429,1.96458,126099999.0
2006-12-25 13:33:00,1.96454,1.9647,1.96436,1.96455,52699998.0
2006-12-25 13:34:00,1.96465,1.9648,1.96454,1.96469,96499999.0
2006-12-25 13:35:00,1.96465,1.96465,1.96434,1.96454,50200000.0
2006-12-25 13:36:00,1.96452,1.96467,1.96432,1.96432,78900000.0
2006-12-25 13:37:00,1.96458,1.96458,1.964,1.964,83500002.0
2006-12-25 13:38:00,1.9643,1.96446,1.96398,1.96398,55000001.0
2006-12-25 13:39:00,1.96393,1.96422,1.96388,1.96394,70800000.0
2006-12-25 13:40:00,1.96381,1.96417,1.96376,1.96413,113000000.0
2006-12-25 13:41:00,1.96415,1.96433,1.96395,1.96395,118100000.0
2006-12-25 13:42:00,1.96395,1.96417,1.96362,1.96381,25700000.0
2006-12-25 13:43:00,1.96395,1.9641,1.96369,1.96369,23100000.0
2006-12-25 13:44:00,1.96355,1.96418,1.96347,1.96402,30250000.0
2006-12-25 13:45:00,1.96383,1.96408,1.96365,1.96383,61199999.0
2006-12-25 13:46:00,1.9639,1.96425,1.9639,1.9641,68499999.0
2006-12-25 13:47:00,1.96415,1.96482,1.96415,1.96466,57500000.0
2006-12-25 13:48:00,1.96452,1.96454,1.96412,1.96427,93599997.0
2006-12-25 13:49:00,1.9642,1.96465,1.96402,1.96465,83700001.0
2006-12-25 13:50:00,1.96421,1.96445,1.96407,1.96407,144600001.0
2006-12-25 13:51:00,1.9642,1.96464,1.9642,1.96453,52200002.0
2006-12-25 13:52:00,1.96465,1.96475,1.9642,1.9644,52099999.0
2006-12-25 13:53:00,1.96445,1.96455,1.96434,1.96455,83950001.0
2006-12-25 13:54:00,1.9647,1.96487,1.96468,1.96487,39400000.0
2006-12-25 13:55:00,1.96483,1.96511,1.96475,1.96511,70200000.0
2006-12-25 13:56:00,1.96522,1.96538,1.96481,1.9649,50999999.0
2006-12-25 13:57:00,1.96495,1.96521,1.96479,1.96505,107500000.0
2006-12-25 13:58:00,1.9651,1.96561,1.96507,1.96525,91500002.0
2006-12-25 13:59:00,1.96532,1.96551,1.96514,1.96549,140100002.0
2006-12-25 14:00:00,1.96562,1.96563,1.96518,1.96519,95599998.0
2006-12-25 14:01:00,1.96545,1.96586,1.96545,1.96581,28000000.0
2006-12-25 14:02:00,1.96568,1.96568,1.9654,1.9654,31400000.0
2006-12-25 14:03:00,1.96543,1.96573,1.96543,1.96553,68500002.0
2006-12-25 14:04:00,1.96552,1.9658,1.96546,1.9658,91000001.0
2006-12-25 14:05:00,1.9656,1.96579,1.96552,1.96571,55900000.0
2006-12-25 14:06:00,1.96558,1.96593,1.96545,1.96589,144600000.0
2006-12-25 14:07:00,1.9656,1.9657,1.96534,1.96542,48600000.0
2006-12-25 14:08:00,1.96565,1.96571,1.9655,1.96558,72200000.0
2006-12-25 14:09:00,1.96582,1.96587,1.96551,1.96587,123500002.0
2006-12-25 14:10:00,1.96607,1.96616,1.96576,1.96599,86200001.0
2006-12-25 14:11:00,1.96607,1.96621,1.96596,1.96607,61900001.0
2006-12-25 14:12:00,1.96588,1.96616,1.96571,1.96571,90199999.0
2006-12-25 14:13:00,1.96563,1.96613,1.96557,1.96587,49200000.0
2006-12-25 14:14:00,1.96578,1.9662,1.96578,1.96607,36100000.0
2006-12-25 14:15:00,1.96595,1.96629,1.9659,1.96599,37100000.0
2006-12-25 14:16:00,1.96588,1.96626,1.96587,1.96623,108799999.0
2006-12-25 14:17:00,1.96635,1.96644,1.9661,1.96619,64500001.0
2006-12-25 14:18:00,1.96642,1.96652,1.96614,1.96614,53200000.0
2006-12-25 14:19:00,1.96628,1.96654,1.96615,1.9663,79800000.0
2006-12-25 14:20:00,1.966,1.96638,1.966,1.96622,58900000.0
2006-12-25 14:21:00,1.96603,1.96653,1.96603,1.96653,76100001.0
2006-12-25 14:22:00,1.96657,1.96662,1.96595,1.96595,70700003.0
2006-12-25 14:23:00,1.96615,1.9664,1.96615,1.96637,52500000.0
2006-12-25 14:24:00,1.96651,1.96673,1.96637,1.96653,69099998.0
2006-12-25 14:25:00,1.96648,1.96666,1.96636,1.96653,73100000.0
2006-12-25 14:26:00,1.96653,1.96676,1.96645,1.96671,65300000.0
2006-12-25 14:27:00,1.96662,1.96696,1.96662,1.96673,27200000.0
2006-12-25 14:28:00,1.96667,1.96688,1.96661,1.96676,27800000.0
2006-12-25 14:29:00,1.9668,1.96732,1.96672,1.96731,82000002.0
2006-12-25 14:30:00,1.96742,1.96752,1.96696,1.9671,42700000.0
2006-12-25 14:31:00,1.96727,1.9675,1.967,1.967,59600000.0
2006-12-25 14:32:00,1.96747,1.9676,1.96713,1.9672,55300001.0
2006-12-25 14:33:00,1.96728,1.968,1.96725,1.96725,72049998.0
2006-12-25 14:34:00,1.96747,1.9675,1.96684,1.96686,52600000.0
2006-12-25 14:35:00,1.96717,1.9673,1.96685,1.96715,80500002.0
2006-12-25 14:36:00,1.9673,1.9674,1.96695,1.96695,55700000.0
2006-12-25 14:37:00,1.96733,1.96783,1.96732,1.96767,102700003.0
2006-12-25 14:38:00,1.96751,1.96812,1.9673,1.96812,53100000.0
2006-12-25 14:39:00,1.96762,1.9678,1.96737,1.96759,107000002.0
2006-12-25 14:40:00,1.96738,1.96775,1.96738,1.9677,24400000.0
2006-12-25 14:41:00,1.96775,1.9679,1.96743,1.96763,100500002.0
2006-12-25 14:42:00,1.96757,1.96802,1.96751,1.96751,45600001.0
2006-12-25 14:43:00,1.96788,1.96805,1.96748,1.96758,55000002.0
2006-12-25 14:44:00,1.96755,1.96779,1.96737,1.96779,37100000.0
2006-12-25 14:45:00,1.96783,1.96783,1.9677,1.9678,73799998.0
2006-12-25 14:46:00,1.9677,1.96784,1.96766,1.96775,98000001.0
2006-12-25 14:47:00,1.96802,1.96823,1.96779,1.96779,79200000.0
2006-12-25 14:48:00,1.96801,1.9684,1.96801,1.96815,59000000.0
2006-12-25 14:49:00,1.96827,1.96841,1.96813,1.96813,52800000.0
2006-12-25 14:50:00,1.96805,1.96897,1.96797,1.96897,135900001.0
2006-12-25 14:51:00,1.9689,1.96905,1.96846,1.96871,62100000.0
2006-12-25 14:52:00,1.96853,1.96898,1.96853,1.96857,81700000.0
2006-12-25 14:53:00,1.96876,1.96913,1.96876,1.9691,45200000.0
2006-12-25 14:54:00,1.969,1.9693,1.96891,1.9693,68100000.0
2006-12-25 14:55:00,1.96915,1.96979,1.96898,1.96979,23400000.0
2006-12-25 14:56:00,1.96957,1.96958,1.96914,1.96944,52399999.0
2006-12-25 14:57:00,1.96967,1.96978,1.96868,1.96868,111400000.0
2006-12-25 14:58:00,1.96865,1.96898,1.9685,1.96879,64700000.0
2006-12-25 14:59:00,1.96882,1.96893,1.96866,1.9687,45900000.0
2006-12-25 15:00:00,1.96869,1.9691,1.96869,1.9688,71600001.0
2006-12-25 15:01:00,1.96863,1.96895,1.96863,1.96886,22000000.0
2006-12-25 15:02:00,1.96887,1.96888,1.96862,1.96867,41100000.0
2006-12-25 15:03:00,1.9687,1.96886,1.96858,1.96886,101899999.0
2006-12-25 15:04:00,1.9688,1.96894,1.96854,1.9689,95500000.0
2006-12-25 15:05:00,1.96857,1.96944,1.96848,1.96927,44300000.0
2006-12-25 15:06:00,1.96906,1.96916,1.96892,1.96909,61700001.0
2006-12-25 15:07:00,1.96893,1.96911,1.96883,1.96911,44799999.0
2006-12-25 15:08:00,1.96898,1.96933,1.96889,1.96897,57400000.0
2006-12-25 15:09:00,1.96907,1.96963,1.96907,1.96963,90000000.0
2006-12-25 15:10:00,1.96975,1.96982,1.96936,1.96953,80100000.0
2006-12-25 15:11:00,1.96948,1.97011,1.96945,1.96987,62950000.0
2006-12-25 15:12:00,1.96978,1.97004,1.9696,1.9699,107500001.0
2006-12-25 15:13:00,1.96998,1.97021,1.96988,1.97009,79499999.0
2006-12-25 15:14:00,1.97014,1.97017,1.96957,1.96974,143700001.0
2006-12-25 15:15:00,1.96987,1.97001,1.96955,1.96971,59100000.0
2006-12-25 15:16:00,1.96972,1.96973,1.96949,1.96959,78600000.0
2006-12-25 15:17:00,1.96972,1.97,1.96963,1.96976,46000000.0
2006-12-25 15:18:00,1.96983,1.97034,1.96972,1.97023,70400000.0
2006-12-25 15:19:00,1.97025,1.97033,1.97004,1.97007,108600000.0
2006-12-25 15:20:00,1.97008,1.97048,1.97008,1.97021,32000000.0
2006-12-25 15:21:00,1.97012,1.97045,1.97002,1.97035,102300003.0
2006-12-25 15:22:00,1.97062,1.97068,1.97023,1.97041,39500000.0
2006-12-25 15:23:00,1.97053,1.97085,1.97053,1.97054,121299999.0
2006-12-25 15:24:00,1.97059,1.97098,1.97055,1.97098,121800000.0
2006-12-25 15:25:00,1.97097,1.97134,1.97077,1.97134,137500002.0
2006-12-25 15:26:00,1.9713,1.97133,1.97078,1.97084,57700001.0
2006-12-25 15:27:00,1.9709,1.97135,1.97081,1.9713,39700000.0
2006-12-25 15:28:00,1.97127,1.97127,1.97097,1.97097,50700000.0
2006-12-25 15:29:00,1.9711,1.9711,1.97063,1.97075,86200000.0
2006-12-25 15:30:00,1.97075,1.97096,1.9707,1.97087,104199999.0
2006-12-25 15:31:00,1.971,1.971,1.97059,1.97065,85199998.0
2006-12-25 15:32:00,1.97062,1.97074,1.97029,1.97045,107400003.0
2006-12-25 15:33:00,1.9706,1.97062,1.97038,1.97062,98299997.0
2006-12-25 15:34:00,1.97092,1.971,1.97022,1.97035,59100000.0
2006-12-25 15:35:00,1.97047,1.97051,1.97015,1.97021,56400001.0
2006-12-25 15:36:00,1.9703,1.9705,1.97007,1.97014,53569999.0
2006-12-25 15:37:00,1.97024,1.97029,1.97006,1.97021,64399999.0
2006-12-25 15:38:00,1.97027,1.97032,1.97002,1.97009,58100000.0
2006-12-25 15:39:00,1.97028,1.97045,1.97009,1.97009,54400000.0
2006-12-25 15:40:00,1.97019,1.9706,1.97013,1.97013,58700000.0
2006-12-25 15:41:00,1.97002,1.97016,1.96992,1.96992,35000000.0
2006-12-25 15:42:00,1.97025,1.9703,1.96976,1.96982,79700000.0
2006-12-25 15:43:00,1.96987,1.97009,1.96987,1.96999,95099998.0
2006-12-25 15:44:00,1.97005,1.97055,1.97005,1.9703,114450000.0
2006-12-25 15:45:00,1.97042,1.97078,1.97035,1.97069,55100000.0
2006-12-25 15:46:00,1.97088,1.97102,1.97075,1.97097,93800002.0
2006-12-25 15:47:00,1.97108,1.97114,1.97062,1.97062,49900001.0
2006-12-25 15:48:00,1.97072,1.97111,1.97066,1.97075,94000000.0
2006-12-25 15:49:00,1.97098,1.97098,1.97056,1.97072,48000001.0
2006-12-25 15:50:00,1.97043,1.97061,1.97028,1.97031,72399999.0
2006-12-25 15:51:00,1.9704,1.97043,1.97013,1.97036,47500000.0
2006-12-25 15:52:00,1.97015,1.9706,1.97011,1.97054,118900000.0
2006-12-25 15:53:00,1.97039,1.97045,1.97013,1.97038,42600001.0
2006-12-25 15:54:00,1.9706,1.971,1.97051,1.971,38800000.0
2006-12-25 15:55:00,1.97055,1.97058,1.97023,1.97038,83800001.0
2006-12-25 15:56:00,1.97032,1.97043,1.96997,1.96997,56100001.0
2006-12-25 15:57:00,1.96993,1.97042,1.96993,1.97039,72799999.0
2006-12-25 15:58:00,1.97044,1.9708,1.97044,1.97073,39599999.0
2006-12-25 15:59:00,1.9705,1.97101,1.9705,1.97098,108299999.0
2006-12-25 16:00:00,1.9709,1.97102,1.97055,1.97074,132100001.0
2006-12-25 16:01:00,1.97102,1.9711,1.97057,1.9707,120099997.0
2006-12-25 16:02:00,1.97062,1.97099,1.97059,1.97093,81599998.0
2006-12-25 16:03:00,1.97088,1.97138,1.97087,1.97124,52700000.0
2006-12-25 16:04:00,1.97113,1.97147,1.97111,1.97145,88350000.0
2006-12-25 16:05:00,1.97143,1.9718,1.97143,1.97178,80900001.0
2006-12-25 16:06:00,1.97182,1.97192,1.97129,1.97129,37700001.0
2006-12-25 16:07:00,1.9712,1.97144,1.97095,1.97138,104100001.0
2006-12-25 16:08:00,1.97142,1.9716,1.97113,1.97128,130600000.0
2006-12-25 16:09:00,1.97125,1.97156,1.97124,1.97138,181600002.0
2006-12-25 16:10:00,1.97127,1.97144,1.97098,1.97107,71600000.0
2006-12-25 16:11:00,1.97143,1.97175,1.97136,1.97163,126300000.0
2006-12-25 16:12:00,1.97133,1.97188,1.97129,1.97172,68300002.0
2006-12-25 16:13:00,1.97175,1.97196,1.97163,1.97167,103699998.0
2006-12-25 16:14:00,1.97178,1.97206,1.97178,1.97202,36100000.0
2006-12-25 16:15:00,1.97203,1.97204,1.97176,1.97204,28800000.0
2006-12-25 16:16:00,1.97257,1.97261,1.97226,1.97257,56199999.0
2006-12-25 16:17:00,1.97261,1.97278,1.97246,1.97278,75400001.0
2006-12-25 16:18:00,1.97265,1.97273,1.97248,1.97249,99099998.0
2006-12-25 16:19:00,1.97233,1.97265,1.97227,1.97227,79600001.0
2006-12-25 16:20:00,1.97255,1.9727,1.9724,1.97245,54200001.0
2006-12-25 16:21:00,1.97245,1.9726,1.9721,1.9725,60100001.0
2006-12-25 16:22:00,1.9727,1.97282,1.97259,1.97275,56100001.0
2006-12-25 16:23:00,1.97258,1.97306,1.97258,1.97306,62999999.0
2006-12-25 16:24:00,1.9728,1.973,1.97267,1.97285,141400001.0
2006-12-25 16:25:00,1.97287,1.97288,1.97259,1.97267,87599999.0
2006-12-25 16:26:00,1.97312,1.97339,1.97309,1.97339,62499998.0
2006-12-25 16:27:00,1.97303,1.97314,1.97295,1.973,104999998.0
2006-12-25 16:28:00,1.97295,1.97319,1.97269,1.97269,60399999.0
2006-12-25 16:29:00,1.97268,1.97331,1.97268,1.97315,102300002.0
2006-12-25 16:30:00,1.97322,1.97339,1.97286,1.97287,47900001.0
2006-12-25 16:31:00,1.97288,1.97335,1.97288,1.9731,52100000.0
2006-12-25 16:32:00,1.9732,1.97355,1.9732,1.97338,25100000.0
2006-12-25 16:33:00,1.97342,1.97344,1.97317,1.97335,40300000.0
2006-12-25 16:34:00,1.97335,1.97338,1.97272,1.97281,57599999.0
2006-12-25 16:35:00,1.97265,1.97282,1.97249,1.97249,53500000.0
2006-12-25 16:36:00,1.97255,1.97307,1.97255,1.97269,50700000.0
2006-12-25 16:37:00,1.97255,1.97327,1.97254,1.9729,110200001.0
2006-12-25 16:38:00,1.97242,1.9735,1.97242,1.9735,64400001.0
2006-12-25 16:39:00,1.97328,1.97355,1.97326,1.97355,66800000.0
2006-12-25 16:40:00,1.97343,1.97343,1.97313,1.97313,113700001.0
2006-12-25 16:41:00,1.9728,1.97364,1.9728,1.9733,61100000.0
2006-12-25 16:42:00,1.9731,1.97353,1.97301,1.97315,57200000.0
2006-12-25 16:43:00,1.97296,1.97331,1.97286,1.97325,36200000.0
2006-12-25 16:44:00,1.9733,1.97335,1.9729,1.97307,62300001.0
2006-12-25 16:45:00,1.97325,1.97329,1.97283,1.97283,45600000.0
2006-12-25 16:46:00,1.97318,1.97372,1.97318,1.97343,96700000.0
2006-12-25 16:47:00,1.97305,1.9737,1.97305,1.9736,72800000.0
2006-12-25 16:48:00,1.97372,1.97374,1.97331,1.97334,58700000.0
2006-12-25 16:49:00,1.97328,1.97372,1.97328,1.97361,104900000.0
2006-12-25 16:50:00,1.97357,1.97368,1.97308,1.97316,78800001.0
2006-12-25 16:51:00,1.97327,1.97335,1.973,1.9733,71799998.0
2006-12-25 16:52:00,1.9734,1.9734,1.97285,1.97285,61300001.0
2006-12-25 16:53:00,1.97289,1.97304,1.97266,1.97285,86099998.0
2006-12-25 16:54:00,1.97295,1.97328,1.97295,1.97309,53100000.0
2006-12-25 16:55:00,1.97307,1.97307,1.97268,1.97268,64300000.0
2006-12-25 16:56:00,1.97262,1.97302,1.97262,1.97282,52800000.0
2006-12-25 16:57:00,1.97278,1.97287,1.97264,1.97277,110199999.0
2006-12-25 16:58:00,1.97263,1.97315,1.97256,1.97279,66400001.0
2006-12-25 16:59:00,1.97243,1.97266,1.97228,1.97247,16200000.0
2006-12-25 17:00:00,1.97228,1.97267,1.97226,1.97261,94600000.0
2006-12-25 17:01:00,1.97221,1.97221,1.97156,1.97174,60800000.0
2006-12-25 17:02:00,1.97198,1.97234,1.97186,1.97195,79700000.0
2006-12-25 17:03:00,1.97207,1.9723,1.97199,1.97212,35300000.0
2006-12-25 17:04:00,1.97225,1.97246,1.972,1.97202,89600002.0
2006-12-25 17:05:00,1.97208,1.97231,1.97197,1.97231,119200003.0
2006-12-25 17:06:00,1.97225,1.97266,1.97216,1.97266,63900001.0
2006-12-25 17:07:00,1.97229,1.97247,1.97223,1.97237,78300000.0
2006-12-25 17:08:00,1.97248,1.97264,1.97227,1.97227,65400001.0
2006-12-25 17:09:00,1.97242,1.9725,1.97199,1.97205,57400000.0
2006-12-25 17:10:00,1.9721,1.9722,1.97185,1.97188,82600001.0
2006-12-25 17:11:00,1.97192,1.97211,1.9719,1.97211,104199997.0
2006-12-25 17:12:00,1.9719,1.97242,1.97187,1.97235,80800001.0
2006-12-25 17:13:00,1.97238,1.97256,1.97213,1.9724,100500000.0
2006-12-25 17:14:00,1.97253,1.9729,1.97253,1.9729,74099999.0
2006-12-25 17:15:00,1.9727,1.97286,1.97249,1.97266,86700000.0
2006-12-25 17:16:00,1.97263,1.97285,1.97229,1.97285,36100000.0
2006-12-25 17:17:00,1.97287,1.97299,1.97257,1.97285,134600000.0
2006-12-25 17:18:00,1.9726,1.97295,1.97249,1.97267,66700000.0
2006-12-25 17:19:00,1.97269,1.97291,1.97259,1.97264,76900001.0
2006-12-25 17:20:00,1.97246,1.97287,1.97246,1.97265,90600000.0
2006-12-25 17:21:00,1.97265,1.97299,1.97252,1.9727,110800001.0
2006-12-25 17:22:00,1.9726,1.97292,1.97256,1.97269,87800000.0
2006-12-25 17:23:00,1.97278,1.97285,1.97261,1.97261,35800000.0
2006-12-25 17:24:00,1.97266,1.97295,1.9726,1.9726,47200000.0
2006-12-25 17:25:00,1.97283,1.97341,1.97283,1.97332,37900000.0
2006-12-25 17:26:00,1.9734,1.97351,1.97297,1.9734,115599998.0
2006-12-25 17:27:00,1.97338,1.97368,1.97329,1.97368,18300000.0
2006-12-25 17:28:00,1.97359,1.97359,1.97306,1.9731,52700001.0
2006-12-25 17:29:00,1.97337,1.97345,1.9732,1.97324,28300000.0
2006-12-25 17:30:00,1.97324,1.97362,1.97324,1.9734,117599996.0
2006-12-25 17:31:00,1.9733,1.97374,1.97322,1.97344,49600001.0
2006-12-25 17:32:00,1.97333,1.97375,1.97333,1.97367,108599999.0
2006-12-25 17:33:00,1.9739,1.97407,1.97356,1.97356,64399999.0
2006-12-25 17:34:00,1.97359,1.97364,1.97335,1.97338,46600000.0
2006-12-25 17:35:00,1.9733,1.97345,1.97315,1.97334,70900000.0
2006-12-25 17:36:00,1.97317,1.97346,1.97302,1.97335,35600000.0
2006-12-25 17:37:00,1.97308,1.97308,1.97279,1.97295,45400000.0
2006-12-25 17:38:00,1.97298,1.97324,1.97287,1.973,86900002.0
2006-12-25 17:39:00,1.97283,1.97329,1.97283,1.97329,68600000.0
2006-12-25 17:40:00,1.97331,1.97331,1.97307,1.97331,37700000.0
2006-12-25 17:41:00,1.97313,1.97346,1.97306,1.97338,72950001.0
2006-12-25 17:42:00,1.97363,1.97368,1.97332,1.97352,42400000.0
2006-12-25 17:43:00,1.97405,1.97412,1.97351,1.97382,105299996.0
2006-12-25 17:44:00,1.97403,1.97422,1.97392,1.97422,78900000.0
2006-12-25 17:45:00,1.97432,1.97433,1.97375,1.97404,83200000.0
2006-12-25 17:46:00,1.9741,1.97419,1.97377,1.97415,86199997.0
2006-12-25 17:47:00,1.97421,1.9743,1.97375,1.97412,82000002.0
2006-12-25 17:48:00,1.97425,1.97433,1.97383,1.97393,102500000.0
2006-12-25 17:49:00,1.97385,1.97406,1.97365,1.97406,44700000.0
2006-12-25 17:50:00,1.9738,1.97383,1.97357,1.97357,56900002.0
2006-12-25 17:51:00,1.97362,1.97369,1.97332,1.97333,136200000.0
2006-12-25 17:52:00,1.97325,1.9737,1.97321,1.9735,54100000.0
2006-12-25 17:53:00,1.97332,1.97337,1.97313,1.97337,54699999.0
2006-12-25 17:54:00,1.97325,1.97341,1.97311,1.97326,42800001.0
2006-12-25 17:55:00,1.9733,1.97368,1.97324,1.97368,32400000.0
2006-12-25 17:56:00,1.9736,1.97397,1.97329,1.97329,27900000.0
2006-12-25 17:57:00,1.97298,1.97324,1.97297,1.97303,115799998.0
2006-12-25 17:58:00,1.97309,1.97378,1.97309,1.97372,54700000.0
2006-12-25 17:59:00,1.97355,1.97363,1.97323,1.97335,151600002.0
2006-12-25 18:00:00,1.97335,1.9737,1.97331,1.97357,87999999.0
2006-12-25 18:01:00,1.97342,1.97353,1.97285,1.97323,841099995.0
2006-12-25 18:02:00,1.97327,1.9738,1.97314,1.9738,1053169998.0
2006-12-25 18:03:00,1.97382,1.97404,1.97314,1.97314,1139799996.0
2006-12-25 18:04:00,1.97319,1.97372,1.97311,1.97333,811099998.0
2006-12-25 18:05:00,1.97329,1.97359,1.97311,1.97348,1135299994.0
2006-12-25 18:06:00,1.97338,1.97373,1.97311,1.97364,967800000.0
2006-12-25 18:07:00,1.97371,1.97371,1.97313,1.97326,1096440000.0
2006-12-25 18:08:00,1.97336,1.97349,1.97333,1.97333,1052399998.0
2006-12-25 18:09:00,1.97332,1.97333,1.97323,1.97326,515500000.0
2006-12-25 18:10:00,1.97326,1.97332,1.97315,1.97315,936300002.0
2006-12-25 18:11:00,1.97322,1.97338,1.97322,1.97336,545000003.0
2006-12-25 18:12:00,1.97335,1.97337,1.97318,1.97319,738199999.0
2006-12-25 18:13:00,1.9732,1.97334,1.97319,1.97327,501899998.0
2006-12-25 18:14:00,1.97333,1.97341,1.97321,1.97335,746199998.0
2006-12-25 18:15:00,1.97345,1.97345,1.97334,1.97337,971899998.0
2006-12-25 18:16:00,1.97335,1.97343,1.97324,1.97343,752950003.0
2006-12-25 18:17:00,1.97336,1.97341,1.97327,1.97333,401500001.0
2006-12-25 18:18:00,1.97318,1.97325,1.97309,1.97317,600449998.0
2006-12-25 18:19:00,1.97327,1.97341,1.97325,1.97328,615500000.0
2006-12-25 18:20:00,1.97328,1.97356,1.97306,1.97336,478799999.0
2006-12-25 18:21:00,1.97333,1.97349,1.97305,1.97323,801099996.0
2006-12-25 18:22:00,1.97322,1.97323,1.97308,1.9731,591699994.0
2006-12-25 18:23:00,1.97318,1.97332,1.97316,1.97325,999699999.0
2006-12-25 18:24:00,1.97326,1.97332,1.97315,1.97322,864200002.0
2006-12-25 18:25:00,1.97316,1.97335,1.97313,1.97323,809300005.0
2006-12-25 18:26:00,1.97314,1.97332,1.97313,1.97315,606799995.0
2006-12-25 18:27:00,1.97317,1.97323,1.97309,1.97323,658699998.0
2006-12-25 18:29:00,1.9732,1.97327,1.97313,1.97317,822099995.0
2006-12-25 18:30:00,1.97316,1.97334,1.97316,1.97318,868550002.0
2006-12-25 18:31:00,1.97315,1.9733,1.97315,1.97322,391500000.0
2006-12-25 18:32:00,1.97322,1.97333,1.97319,1.97327,340200003.0
2006-12-25 18:33:00,1.97328,1.97332,1.97315,1.97315,640199995.0
2006-12-25 18:34:00,1.97317,1.97323,1.97302,1.97313,729400001.0
2006-12-25 18:35:00,1.97315,1.97331,1.97313,1.97325,458300002.0
2006-12-25 18:36:00,1.97332,1.97332,1.97313,1.97325,82299999.0
2006-12-25 18:37:00,1.97327,1.97331,1.97322,1.97322,103100001.0
2006-12-25 18:38:00,1.97323,1.97323,1.97313,1.97316,207700002.0
2006-12-25 18:39:00,1.97312,1.97332,1.97312,1.97332,246400001.0
2006-12-25 18:40:00,1.9733,1.9733,1.97312,1.97313,369700001.0
2006-12-25 18:41:00,1.97311,1.97323,1.97311,1.97316,230400000.0
2006-12-25 18:42:00,1.97317,1.97326,1.97314,1.97323,195799998.0
2006-12-25 18:43:00,1.97326,1.97329,1.97317,1.97329,137600001.0
2006-12-25 18:44:00,1.97323,1.97334,1.97318,1.97318,478200004.0
2006-12-25 18:45:00,1.97318,1.97332,1.97313,1.97322,146799999.0
2006-12-25 18:46:00,1.97325,1.9733,1.97313,1.97318,163800001.0
2006-12-25 18:47:00,1.97319,1.9732,1.9731,1.97318,220600000.0
2006-12-25 18:48:00,1.97314,1.97323,1.9731,1.97312,422149999.0
2006-12-25 18:49:00,1.97322,1.97325,1.97315,1.9732,103600001.0
2006-12-25 18:50:00,1.97322,1.97328,1.97309,1.97324,165999999.0
2006-12-25 18:51:00,1.9733,1.97338,1.97317,1.97328,430300004.0
2006-12-25 18:52:00,1.97315,1.97324,1.97306,1.97306,585700002.0
2006-12-25 18:53:00,1.97304,1.97322,1.97304,1.97312,397600000.0
2006-12-25 18:54:00,1.97313,1.97323,1.97304,1.97306,283200000.0
2006-12-25 18:55:00,1.97312,1.97317,1.97299,1.9731,596070002.0
2006-12-25 18:56:00,1.97312,1.97323,1.97306,1.97323,235100001.0
2006-12-25 18:57:00,1.97315,1.97324,1.97307,1.97324,417500006.0
2006-12-25 18:58:00,1.97321,1.97321,1.97303,1.97307,637600002.0
2006-12-25 18:59:00,1.97306,1.97324,1.97306,1.97306,442049997.0
2006-12-25 19:00:00,1.97309,1.97314,1.97302,1.97309,281000002.0
2006-12-25 19:01:00,1.97317,1.97317,1.97305,1.9731,76200001.0
2006-12-25 19:03:00,1.97312,1.97323,1.97303,1.97317,589170002.0
2006-12-25 19:04:00,1.97323,1.97323,1.97313,1.97323,261099999.0
2006-12-25 19:05:00,1.97324,1.97324,1.97315,1.97317,172999997.0
2006-12-25 19:06:00,1.97316,1.97323,1.97305,1.97323,606020000.0
2006-12-25 19:07:00,1.97321,1.97321,1.97303,1.97314,334370002.0
2006-12-25 19:08:00,1.97304,1.9732,1.97302,1.97308,645440002.0
2006-12-25 19:09:00,1.97307,1.97313,1.97299,1.97313,311799998.0
2006-12-25 19:11:00,1.97308,1.97309,1.97299,1.97299,158800000.0
2006-12-25 19:12:00,1.97304,1.97319,1.97304,1.97319,245499998.0
2006-12-25 19:13:00,1.97323,1.97324,1.9731,1.97317,583900002.0
2006-12-25 19:14:00,1.9731,1.97314,1.97304,1.97308,249500002.0
2006-12-25 19:15:00,1.97308,1.97317,1.97305,1.97317,364899997.0
2006-12-25 19:16:00,1.97317,1.97317,1.97304,1.97304,152199998.0
2006-12-25 19:17:00,1.97304,1.97322,1.97304,1.97315,235200000.0
2006-12-25 19:18:00,1.97317,1.97323,1.97313,1.97323,199100002.0
2006-12-25 19:19:00,1.97315,1.9732,1.97299,1.97299,391900002.0
2006-12-25 19:20:00,1.973,1.97321,1.973,1.9731,341899994.0
2006-12-25 19:21:00,1.97309,1.97317,1.97302,1.97302,403199999.0
2006-12-25 19:22:00,1.97302,1.97318,1.973,1.9731,282399996.0
2006-12-25 19:23:00,1.97306,1.97314,1.97297,1.97314,331499998.0
2006-12-25 19:24:00,1.97307,1.9732,1.97307,1.97313,159699999.0
2006-12-25 19:25:00,1.97315,1.97315,1.97302,1.97307,62900000.0
2006-12-25 19:26:00,1.97302,1.97302,1.97285,1.97285,321099998.0
2006-12-25 19:27:00,1.97292,1.97307,1.97288,1.97298,499300001.0
2006-12-25 19:28:00,1.973,1.9731,1.97291,1.97308,367199999.0
2006-12-25 19:29:00,1.97303,1.97313,1.97295,1.97295,289000000.0
2006-12-25 19:30:00,1.97288,1.97311,1.97288,1.97299,454800002.0
2006-12-25 19:31:00,1.97301,1.97312,1.97297,1.97312,272999999.0
2006-12-25 19:32:00,1.97313,1.97313,1.97292,1.97305,418469994.0
2006-12-25 19:33:00,1.97317,1.9736,1.97311,1.9736,187200000.0
2006-12-25 19:34:00,1.97355,1.97357,1.97342,1.97342,240699998.0
2006-12-25 19:35:00,1.97343,1.97359,1.97343,1.97349,379800000.0
2006-12-25 19:36:00,1.97347,1.97355,1.97342,1.97349,356000000.0
2006-12-25 19:37:00,1.97343,1.97359,1.9734,1.97342,311999997.0
2006-12-25 19:38:00,1.97342,1.9735,1.97341,1.97341,49399999.0
2006-12-25 19:39:00,1.97343,1.97356,1.97342,1.97346,141400000.0
2006-12-25 19:40:00,1.97344,1.97361,1.97344,1.97349,307899998.0
2006-12-25 19:41:00,1.9735,1.97361,1.97343,1.97343,284099998.0
2006-12-25 19:42:00,1.97342,1.97354,1.9734,1.97348,133100001.0
2006-12-25 19:43:00,1.97347,1.97353,1.97344,1.97353,106099999.0
2006-12-25 19:44:00,1.97349,1.97356,1.9734,1.97349,339100000.0
2006-12-25 19:45:00,1.9735,1.9736,1.97343,1.97355,184700002.0
2006-12-25 19:46:00,1.9736,1.97368,1.97357,1.9736,211270000.0
2006-12-25 19:47:00,1.9736,1.97365,1.97351,1.97358,99500000.0
2006-12-25 19:48:00,1.97357,1.97363,1.9735,1.97358,161299998.0
2006-12-25 19:49:00,1.97362,1.97362,1.97348,1.97362,310299999.0
2006-12-25 19:50:00,1.97366,1.97372,1.97355,1.97365,242299998.0
2006-12-25 19:51:00,1.97359,1.97365,1.97353,1.97357,335699998.0
2006-12-25 19:52:00,1.97358,1.97365,1.97355,1.97359,238599996.0
2006-12-25 19:53:00,1.97353,1.97363,1.97345,1.97363,74300001.0
2006-12-25 19:54:00,1.97363,1.97363,1.97349,1.9735,169099999.0
2006-12-25 19:55:00,1.97343,1.97358,1.9734,1.97358,112700002.0
2006-12-25 19:56:00,1.97357,1.97357,1.97344,1.97356,283799998.0
2006-12-25 19:57:00,1.97349,1.97355,1.97343,1.9735,331600000.0
2006-12-25 19:58:00,1.97349,1.97353,1.9734,1.97342,299300000.0
2006-12-25 19:59:00,1.9734,1.9736,1.9734,1.9736,266100000.0
2006-12-25 20:00:00,1.97358,1.97358,1.97345,1.97355,216800005.0
2006-12-25 20:01:00,1.97357,1.97365,1.97353,1.97365,222470000.0
2006-12-25 20:02:00,1.97363,1.97363,1.9734,1.97357,107100000.0
2006-12-25 20:03:00,1.97358,1.9736,1.97351,1.97351,133900000.0
2006-12-25 20:04:00,1.97342,1.97356,1.97342,1.97356,232900000.0
2006-12-25 20:05:00,1.97355,1.97362,1.97352,1.97358,237699999.0
2006-12-25 20:06:00,1.97359,1.97362,1.97351,1.97358,152000000.0
2006-12-25 20:07:00,1.97359,1.97363,1.9735,1.9735,160099998.0
2006-12-25 20:08:00,1.97363,1.97363,1.97345,1.97355,260400000.0
2006-12-25 20:09:00,1.97355,1.97364,1.97349,1.97353,96600000.0
2006-12-25 20:10:00,1.97347,1.97352,1.9734,1.97345,118000001.0
2006-12-25 20:11:00,1.97353,1.9736,1.97347,1.97357,62500000.0
2006-12-25 20:12:00,1.97351,1.97359,1.9734,1.97342,420499998.0
2006-12-25 20:13:00,1.97338,1.9736,1.97338,1.97338,249200002.0
2006-12-25 20:14:00,1.97344,1.97361,1.97344,1.97351,163100000.0
2006-12-25 20:15:00,1.97349,1.97356,1.97341,1.97344,375000000.0
2006-12-25 20:16:00,1.97347,1.97353,1.97345,1.97348,219199996.0
2006-12-25 20:17:00,1.97347,1.97352,1.97347,1.9735,37500000.0
2006-12-25 20:18:00,1.97348,1.97352,1.97342,1.97349,255900003.0
2006-12-25 20:19:00,1.97344,1.97359,1.97343,1.97355,205399999.0
2006-12-25 20:20:00,1.97348,1.97355,1.97341,1.9735,196500001.0
2006-12-25 20:21:00,1.97345,1.97358,1.97345,1.97358,171700002.0
2006-12-25 20:22:00,1.97357,1.97359,1.97353,1.97358,180000000.0
2006-12-25 20:23:00,1.97358,1.97363,1.97347,1.97348,293800002.0
2006-12-25 20:24:00,1.97345,1.97355,1.97344,1.97355,106899999.0
2006-12-25 20:25:00,1.97361,1.97369,1.97353,1.97358,403599999.0
2006-12-25 20:26:00,1.9734,1.97355,1.97339,1.97348,510900001.0
2006-12-25 20:27:00,1.97356,1.97359,1.97348,1.9735,307500002.0
2006-12-25 20:28:00,1.97345,1.97361,1.97345,1.97351,368199999.0
2006-12-25 20:29:00,1.97353,1.97353,1.9734,1.9734,223649999.0
2006-12-25 20:30:00,1.97342,1.97362,1.97342,1.97353,893600002.0
2006-12-25 20:31:00,1.97347,1.97362,1.97345,1.97358,565100000.0
2006-12-25 20:32:00,1.97359,1.9737,1.9735,1.97358,608599999.0
2006-12-25 20:33:00,1.97359,1.97366,1.97349,1.97359,302900000.0
2006-12-25 20:34:00,1.97362,1.97362,1.97343,1.97343,94550000.0
2006-12-25 20:35:00,1.97343,1.97364,1.97343,1.97357,66399999.0
2006-12-25 20:36:00,1.97358,1.97364,1.9735,1.97359,223100001.0
2006-12-25 20:37:00,1.97357,1.97358,1.97341,1.97341,150899999.0
2006-12-25 20:38:00,1.97339,1.97358,1.97338,1.97346,338800000.0
2006-12-25 20:39:00,1.97352,1.97353,1.97337,1.97348,310900000.0
2006-12-25 20:40:00,1.97349,1.97362,1.97349,1.97351,278899999.0
2006-12-25 20:41:00,1.97344,1.97358,1.97338,1.97358,133900000.0
2006-12-25 20:42:00,1.97362,1.97362,1.97344,1.97344,64800000.0
2006-12-25 20:43:00,1.97349,1.97357,1.97342,1.97348,256799999.0
2006-12-25 20:44:00,1.97342,1.9736,1.97342,1.97346,473699998.0
2006-12-25 20:45:00,1.97347,1.97363,1.97347,1.97363,65600000.0
2006-12-25 20:46:00,1.97363,1.97363,1.97356,1.97356,111800001.0
2006-12-25 20:47:00,1.97351,1.9736,1.97348,1.97355,327999997.0
2006-12-25 20:48:00,1.97352,1.97359,1.97348,1.97348,201299998.0
2006-12-25 20:49:00,1.97349,1.97362,1.97349,1.97357,97100000.0
2006-12-25 20:50:00,1.97354,1.9738,1.97346,1.9738,335099999.0
2006-12-25 20:51:00,1.97387,1.97392,1.97382,1.97382,343799998.0
2006-12-25 20:52:00,1.97376,1.974,1.97376,1.97394,218800000.0
2006-12-25 20:53:00,1.97386,1.97392,1.97378,1.97379,741599998.0
2006-12-25 20:54:00,1.97382,1.97393,1.97381,1.97385,414400001.0
2006-12-25 20:55:00,1.97399,1.97399,1.97383,1.97389,301999998.0
2006-12-25 20:56:00,1.97388,1.97393,1.97377,1.97377,586299997.0
2006-12-25 20:57:00,1.97392,1.97406,1.97389,1.974,590599997.0
2006-12-25 20:58:00,1.97395,1.97397,1.97383,1.97397,209700001.0
2006-12-25 20:59:00,1.97397,1.97401,1.97383,1.97383,631700001.0
2006-12-25 21:00:00,1.97382,1.97402,1.97381,1.97402,433999998.0
2006-12-25 21:01:00,1.97396,1.97401,1.97386,1.9739,402000000.0
2006-12-25 21:02:00,1.9739,1.97398,1.97386,1.97387,180200001.0
2006-12-25 21:03:00,1.97381,1.97393,1.97381,1.97389,148799998.0
2006-12-25 21:04:00,1.97392,1.974,1.97387,1.974,269250000.0
2006-12-25 21:05:00,1.97397,1.97401,1.97385,1.97392,261600002.0
2006-12-25 21:06:00,1.97381,1.97396,1.97381,1.97396,185500001.0
2006-12-25 21:07:00,1.97397,1.97397,1.97385,1.97389,82400000.0
2006-12-25 21:08:00,1.97387,1.97398,1.97387,1.97392,50900000.0
2006-12-25 21:09:00,1.97387,1.97399,1.97384,1.97397,68800000.0
2006-12-25 21:10:00,1.97395,1.97401,1.97387,1.97387,86700000.0
2006-12-25 21:11:00,1.97382,1.97404,1.97382,1.97404,154300000.0
2006-12-25 21:12:00,1.97403,1.97403,1.97396,1.97403,100300000.0
2006-12-25 21:13:00,1.97399,1.97405,1.97388,1.97388,288300002.0
2006-12-25 21:14:00,1.97393,1.97402,1.97389,1.97399,336999999.0
2006-12-25 21:15:00,1.97398,1.97399,1.97383,1.97386,165699998.0
2006-12-25 21:16:00,1.97393,1.97397,1.97384,1.97397,84500001.0
2006-12-25 21:17:00,1.97396,1.97396,1.97379,1.9739,165100001.0
2006-12-25 21:18:00,1.97391,1.97396,1.9739,1.97396,51199999.0
2006-12-25 21:19:00,1.97402,1.97402,1.97388,1.97395,94799998.0
2006-12-25 21:20:00,1.97397,1.97397,1.97384,1.97394,381400004.0
2006-12-25 21:21:00,1.97391,1.97403,1.97386,1.97399,133100000.0
2006-12-25 21:22:00,1.97403,1.97403,1.97381,1.97381,146400001.0
2006-12-25 21:23:00,1.9739,1.97401,1.9739,1.97397,37500000.0
2006-12-25 21:24:00,1.9739,1.97396,1.97383,1.97389,95900000.0
2006-12-25 21:25:00,1.9739,1.97399,1.97386,1.97389,132700000.0
2006-12-25 21:26:00,1.97389,1.97398,1.97386,1.97398,127700000.0
2006-12-25 21:27:00,1.97398,1.97407,1.97393,1.97393,109800000.0
2006-12-25 21:28:00,1.97391,1.97402,1.97388,1.97402,241099998.0
2006-12-25 21:29:00,1.97402,1.97402,1.97392,1.97398,37100000.0
2006-12-25 21:30:00,1.97402,1.97402,1.97398,1.97398,3000000.0
2006-12-25 21:31:00,1.97397,1.97403,1.97397,1.97403,31300000.0
2006-12-25 21:32:00,1.97404,1.97404,1.97385,1.97397,388599999.0
2006-12-25 21:33:00,1.97396,1.97403,1.97389,1.97393,202100000.0
2006-12-25 21:34:00,1.9739,1.9739,1.97381,1.97382,222900002.0
2006-12-25 21:35:00,1.97389,1.97392,1.97386,1.9739,39000000.0
2006-12-25 21:36:00,1.97397,1.97402,1.97391,1.97391,73950000.0
2006-12-25 21:37:00,1.97388,1.97399,1.97388,1.97397,216900004.0
2006-12-25 21:38:00,1.97401,1.97402,1.97382,1.97382,165000000.0
2006-12-25 21:39:00,1.9739,1.97393,1.9739,1.97393,28700000.0
2006-12-25 21:40:00,1.97395,1.97401,1.97393,1.97393,138100001.0
2006-12-25 21:41:00,1.9739,1.97393,1.97383,1.97383,191200000.0
2006-12-25 21:42:00,1.97385,1.97401,1.97385,1.97398,161100001.0
2006-12-25 21:43:00,1.97397,1.97401,1.97392,1.97395,127399998.0
2006-12-25 21:44:00,1.97395,1.97399,1.9739,1.97394,173600000.0
2006-12-25 21:45:00,1.9739,1.97393,1.97383,1.97393,93699999.0
2006-12-25 21:46:00,1.97403,1.97403,1.9739,1.97397,107000001.0
2006-12-25 21:47:00,1.97395,1.97406,1.97392,1.97394,115200000.0
2006-12-25 21:48:00,1.97391,1.97403,1.97386,1.97396,126399998.0
2006-12-25 21:49:00,1.97397,1.97403,1.9739,1.97397,119449999.0
2006-12-25 21:50:00,1.97392,1.97399,1.9738,1.97395,115800000.0
2006-12-25 21:51:00,1.97395,1.97402,1.97388,1.97402,142800000.0
2006-12-25 21:52:00,1.97406,1.97406,1.97394,1.97397,57000000.0
2006-12-25 21:54:00,1.97392,1.97392,1.97375,1.97375,99499999.0
2006-12-25 21:55:00,1.97379,1.97388,1.97378,1.97388,224800001.0
2006-12-25 21:56:00,1.97391,1.97401,1.97388,1.97388,73300000.0
2006-12-25 21:57:00,1.97395,1.974,1.97382,1.97382,64500000.0
2006-12-25 21:58:00,1.97383,1.97395,1.97382,1.97382,40300000.0
2006-12-25 21:59:00,1.97384,1.974,1.97382,1.97395,396099999.0
2006-12-25 22:00:00,1.97386,1.97388,1.9738,1.9738,177300000.0
2006-12-25 22:01:00,1.97388,1.97392,1.97386,1.97387,114800001.0
2006-12-25 22:02:00,1.97386,1.97393,1.97379,1.97393,177699998.0
2006-12-25 22:03:00,1.97393,1.97398,1.9739,1.97392,71700000.0
2006-12-25 22:04:00,1.97388,1.97397,1.97388,1.97397,319699998.0
2006-12-25 22:05:00,1.97402,1.97411,1.97395,1.97408,149600002.0
2006-12-25 22:06:00,1.97412,1.97414,1.97389,1.97389,60600000.0
2006-12-25 22:07:00,1.97398,1.97426,1.97398,1.9742,76100001.0
2006-12-25 22:08:00,1.97417,1.97422,1.97395,1.97395,26000000.0
2006-12-25 22:09:00,1.97393,1.97399,1.97385,1.97392,96500000.0
2006-12-25 22:10:00,1.97388,1.97415,1.97385,1.9741,79600000.0
2006-12-25 22:11:00,1.97409,1.97423,1.97397,1.97403,106600003.0
2006-12-25 22:12:00,1.97402,1.97425,1.97396,1.97413,162200000.0
2006-12-25 22:13:00,1.97418,1.97426,1.97413,1.97426,60599999.0
2006-12-25 22:14:00,1.97419,1.97419,1.97401,1.97407,49700000.0
2006-12-25 22:15:00,1.97412,1.97424,1.97395,1.97413,359500000.0
2006-12-25 22:16:00,1.97407,1.97425,1.97402,1.97404,369700001.0
2006-12-25 22:17:00,1.97399,1.97437,1.97392,1.97437,30000000.0
2006-12-25 22:18:00,1.97437,1.97437,1.97402,1.97421,105900000.0
2006-12-25 22:19:00,1.97427,1.9744,1.97404,1.97418,143600001.0
2006-12-25 22:20:00,1.97419,1.97425,1.9741,1.97425,54100000.0
2006-12-25 22:21:00,1.97426,1.97427,1.97407,1.97408,88499999.0
2006-12-25 22:22:00,1.97409,1.9743,1.97409,1.9743,84600000.0
2006-12-25 22:23:00,1.97431,1.97448,1.97411,1.97411,199200003.0
2006-12-25 22:24:00,1.97405,1.97426,1.97405,1.97423,117199997.0
2006-12-25 22:25:00,1.97431,1.97443,1.97431,1.97433,83900000.0
2006-12-25 22:26:00,1.97435,1.97441,1.97424,1.97424,33300000.0
2006-12-25 22:27:00,1.97407,1.97451,1.97407,1.97451,113599998.0
2006-12-25 22:28:00,1.97453,1.97467,1.97438,1.97465,92399999.0
2006-12-25 22:29:00,1.97463,1.97463,1.97415,1.97428,230699998.0
2006-12-25 22:30:00,1.97432,1.97459,1.97432,1.97452,42949999.0
2006-12-25 22:31:00,1.97443,1.97465,1.97428,1.97465,68200001.0
2006-12-25 22:32:00,1.97459,1.97465,1.97423,1.97431,165500000.0
2006-12-25 22:33:00,1.97426,1.97471,1.97423,1.97431,123499999.0
2006-12-25 22:34:00,1.97425,1.97437,1.97422,1.97428,141100001.0
2006-12-25 22:35:00,1.97448,1.97487,1.97448,1.97486,61499998.0
2006-12-25 22:36:00,1.97472,1.97479,1.97448,1.97448,86099999.0
2006-12-25 22:37:00,1.97454,1.97489,1.97445,1.9748,104500001.0
2006-12-25 22:38:00,1.97468,1.97481,1.97448,1.97454,109500001.0
2006-12-25 22:39:00,1.97462,1.97479,1.9746,1.97479,45400000.0
2006-12-25 22:40:00,1.97488,1.97488,1.97445,1.97452,75099999.0
2006-12-25 22:41:00,1.97458,1.97505,1.97457,1.97505,101000001.0
2006-12-25 22:42:00,1.97475,1.97485,1.97436,1.97467,35400000.0
2006-12-25 22:43:00,1.97444,1.97471,1.97431,1.97431,124200001.0
2006-12-25 22:44:00,1.97452,1.97452,1.97402,1.97447,153300000.0
2006-12-25 22:45:00,1.97411,1.9748,1.97411,1.97442,76300000.0
2006-12-25 22:46:00,1.97444,1.97454,1.97435,1.97452,75499998.0
2006-12-25 22:47:00,1.97453,1.97484,1.97435,1.97471,104499998.0
2006-12-25 22:48:00,1.97458,1.97484,1.97434,1.97461,22700000.0
2006-12-25 22:49:00,1.9745,1.97495,1.97427,1.97495,67500000.0
2006-12-25 22:50:00,1.97483,1.97491,1.97443,1.97468,107800002.0
2006-12-25 22:51:00,1.9745,1.97493,1.97446,1.97484,42900000.0
2006-12-25 22:52:00,1.97495,1.97495,1.9744,1.97464,117100002.0
2006-12-25 22:53:00,1.97478,1.97513,1.97467,1.97492,92099999.0
2006-12-25 22:54:00,1.97495,1.97497,1.97449,1.97449,54299999.0
2006-12-25 22:55:00,1.97442,1.97501,1.97442,1.975,22900000.0
2006-12-25 22:56:00,1.97483,1.97504,1.97465,1.97477,87900001.0
2006-12-25 22:57:00,1.97473,1.9748,1.97444,1.97465,39499999.0
2006-12-25 22:58:00,1.97438,1.97513,1.97438,1.9746,107600000.0
2006-12-25 22:59:00,1.97435,1.97488,1.97427,1.97487,96900000.0
2006-12-25 23:00:00,1.97434,1.97499,1.97434,1.97459,108999998.0
2006-12-25 23:01:00,1.97462,1.97495,1.97455,1.97478,42800001.0
2006-12-25 23:02:00,1.97493,1.97518,1.97452,1.97453,93999998.0
2006-12-25 23:03:00,1.97461,1.97498,1.97461,1.97498,80200000.0
2006-12-25 23:04:00,1.97493,1.97548,1.97481,1.97546,55200001.0
2006-12-25 23:05:00,1.97542,1.97542,1.97474,1.97501,93200001.0
2006-12-25 23:06:00,1.97488,1.9752,1.97475,1.97499,93100001.0
2006-12-25 23:07:00,1.97485,1.97505,1.97468,1.97504,69999999.0
2006-12-25 23:08:00,1.97486,1.97512,1.97469,1.97494,95899999.0
2006-12-25 23:09:00,1.97497,1.97502,1.97457,1.97457,96899999.0
2006-12-25 23:10:00,1.97492,1.97528,1.97492,1.97512,33200000.0
2006-12-25 23:11:00,1.97527,1.97531,1.97472,1.97472,41900000.0
2006-12-25 23:12:00,1.97484,1.97547,1.97484,1.97545,49500001.0
2006-12-25 23:13:00,1.9754,1.9754,1.97471,1.97477,26500000.0
2006-12-25 23:14:00,1.97468,1.97542,1.97465,1.97542,91700000.0
2006-12-25 23:15:00,1.97517,1.97517,1.97462,1.97462,42000000.0
2006-12-25 23:16:00,1.97468,1.9753,1.97468,1.97485,58100000.0
2006-12-25 23:17:00,1.975,1.97527,1.97491,1.9752,69199999.0
2006-12-25 23:18:00,1.97538,1.97551,1.97504,1.97511,38400000.0
2006-12-25 23:19:00,1.97515,1.97533,1.97508,1.97519,111500002.0
2006-12-25 23:20:00,1.97539,1.97545,1.97515,1.97515,24100000.0
2006-12-25 23:21:00,1.97498,1.97528,1.97489,1.97528,35400000.0
2006-12-25 23:22:00,1.97542,1.97555,1.97532,1.97548,116099999.0
2006-12-25 23:23:00,1.97541,1.97541,1.97474,1.97485,68000000.0
2006-12-25 23:24:00,1.97508,1.97548,1.97508,1.97542,53100000.0
2006-12-25 23:25:00,1.97518,1.97561,1.97508,1.97519,67499999.0
2006-12-25 23:26:00,1.97508,1.97516,1.97506,1.97512,127700000.0
2006-12-25 23:27:00,1.97502,1.97517,1.97485,1.9751,56500001.0
2006-12-25 23:28:00,1.97504,1.97507,1.97494,1.97507,33700000.0
2006-12-25 23:29:00,1.97522,1.97522,1.97506,1.97506,112500000.0
2006-12-25 23:30:00,1.9751,1.97519,1.9751,1.97514,37800000.0
2006-12-25 23:31:00,1.97503,1.9752,1.97503,1.97512,56800000.0
2006-12-25 23:32:00,1.97508,1.97543,1.97508,1.97543,70000000.0
2006-12-25 23:33:00,1.97554,1.97558,1.97554,1.97558,51700000.0
2006-12-25 23:34:00,1.97558,1.97561,1.97551,1.97558,52499999.0
2006-12-25 23:35:00,1.97526,1.97562,1.97526,1.97557,61899999.0
2006-12-25 23:36:00,1.97548,1.97552,1.97536,1.97552,17300000.0
2006-12-25 23:37:00,1.97558,1.97562,1.97548,1.97548,107499999.0
2006-12-25 23:38:00,1.97545,1.97563,1.97545,1.97563,29700000.0
2006-12-25 23:39:00,1.97553,1.97558,1.97551,1.97558,54100000.0
2006-12-25 23:40:00,1.97557,1.97557,1.97542,1.97556,99500001.0
2006-12-25 23:41:00,1.97551,1.97561,1.97538,1.97561,60900000.0
2006-12-25 23:42:00,1.97549,1.97563,1.97541,1.97555,76800001.0
2006-12-25 23:43:00,1.97559,1.97564,1.97549,1.97549,70499999.0
2006-12-25 23:44:00,1.97547,1.97547,1.97542,1.97542,12400000.0
2006-12-25 23:45:00,1.97556,1.97556,1.97535,1.97536,79199999.0
2006-12-25 23:46:00,1.97548,1.97556,1.97542,1.97542,60299999.0
2006-12-25 23:47:00,1.97552,1.97552,1.9754,1.97547,59800001.0
2006-12-25 23:48:00,1.97548,1.97551,1.97542,1.97542,31400001.0
2006-12-25 23:49:00,1.97553,1.97553,1.97537,1.97537,77200002.0
2006-12-25 23:50:00,1.97549,1.97549,1.9754,1.9754,70800000.0
2006-12-25 23:51:00,1.97545,1.97553,1.97545,1.97553,63299999.0
2006-12-25 23:52:00,1.97558,1.97562,1.97546,1.97562,37799999.0
2006-12-25 23:53:00,1.97556,1.97556,1.97542,1.97542,15200000.0
2006-12-25 23:54:00,1.97545,1.97558,1.97545,1.97551,45200000.0
2006-12-25 23:55:00,1.97548,1.97559,1.97544,1.97545,65499999.0
2006-12-25 23:56:00,1.97553,1.97561,1.97546,1.97549,31900000.0
2006-12-25 23:57:00,1.97547,1.97553,1.97547,1.97553,22000000.0
2006-12-25 23:58:00,1.9756,1.9756,1.97542,1.9755,61200000.0
2006-12-25 23:59:00,1.97553,1.97558,1.9754,1.97555,94900000.0
2006-12-26 00:00:00,1.97558,1.97564,1.97552,1.97553,45100000.0
2006-12-26 00:01:00,1.97554,1.97556,1.97554,1.97556,6200000.0
2006-12-26 00:02:00,1.97541,1.97541,1.97529,1.97529,11400000.0
2006-12-26 00:03:00,1.97512,1.97519,1.97508,1.97516,45600000.0
2006-12-26 00:04:00,1.97513,1.97517,1.97501,1.97513,83900001.0
2006-12-26 00:05:00,1.97518,1.97518,1.97512,1.97512,22300000.0
2006-12-26 00:06:00,1.97522,1.97522,1.97518,1.97518,30900000.0
2006-12-26 00:07:00,1.97506,1.97523,1.97506,1.97519,39200001.0
2006-12-26 00:08:00,1.97523,1.97523,1.97512,1.97512,9600000.0
2006-12-26 00:09:00,1.97502,1.97509,1.97502,1.97509,41500000.0
2006-12-26 00:10:00,1.97517,1.97522,1.97496,1.97503,66199999.0
2006-12-26 00:11:00,1.97509,1.97509,1.97506,1.97506,16800000.0
2006-12-26 00:12:00,1.97487,1.97487,1.97442,1.97442,36799999.0
2006-12-26 00:13:00,1.97431,1.97438,1.97429,1.9743,45300000.0
2006-12-26 00:14:00,1.97428,1.97435,1.97422,1.9743,43700000.0
2006-12-26 00:15:00,1.97437,1.97439,1.97391,1.97397,54399999.0
2006-12-26 00:16:00,1.97391,1.97391,1.97381,1.97389,31399999.0
2006-12-26 00:17:00,1.9736,1.9736,1.97312,1.97318,35700000.0
2006-12-26 00:18:00,1.97309,1.97318,1.97305,1.97305,40900000.0
2006-12-26 00:19:00,1.97312,1.97319,1.97302,1.97309,95800000.0
2006-12-26 00:20:00,1.97304,1.9731,1.97301,1.9731,37400000.0
2006-12-26 00:21:00,1.97303,1.97307,1.97303,1.97307,11500000.0
2006-12-26 00:22:00,1.97301,1.97315,1.97301,1.97315,85300002.0
2006-12-26 00:23:00,1.97314,1.97314,1.97303,1.97312,82999997.0
2006-12-26 00:24:00,1.97318,1.97319,1.9731,1.9731,71100000.0
2006-12-26 00:25:00,1.97302,1.97318,1.97302,1.97307,20400000.0
2006-12-26 00:26:00,1.97319,1.97319,1.97303,1.97303,48899999.0
2006-12-26 00:27:00,1.97295,1.97311,1.97295,1.97302,44800001.0
2006-12-26 00:28:00,1.9731,1.97315,1.97302,1.97309,53999999.0
2006-12-26 00:29:00,1.97306,1.97318,1.97306,1.97318,86700000.0
2006-12-26 00:30:00,1.97319,1.97319,1.97316,1.97316,31199999.0
2006-12-26 00:31:00,1.97312,1.97313,1.97292,1.97292,43600000.0
2006-12-26 00:32:00,1.97308,1.97317,1.97308,1.97317,20800000.0
2006-12-26 00:33:00,1.97322,1.97322,1.97318,1.97318,15300000.0
2006-12-26 00:34:00,1.97285,1.97285,1.97262,1.97262,3900000.0
2006-12-26 00:35:00,1.97228,1.97228,1.97224,1.97224,20799999.0
2006-12-26 00:36:00,1.9722,1.97223,1.97025,1.97025,81999999.0
2006-12-26 00:37:00,1.96936,1.96936,1.9688,1.9688,24300000.0
2006-12-26 00:38:00,1.96864,1.96877,1.96863,1.96874,138000001.0
2006-12-26 00:39:00,1.96873,1.96882,1.96864,1.96882,27200000.0
2006-12-26 00:40:00,1.96842,1.96842,1.96838,1.96838,23600000.0
2006-12-26 00:41:00,1.96833,1.96844,1.96833,1.96844,58299999.0
2006-12-26 00:42:00,1.96838,1.96838,1.96826,1.96833,33300000.0
2006-12-26 00:43:00,1.96832,1.96832,1.96823,1.96831,69100000.0
2006-12-26 00:44:00,1.96831,1.96832,1.96823,1.96829,39700000.0
2006-12-26 00:45:00,1.96823,1.96823,1.95928,1.95933,91699998.0
2006-12-26 00:46:00,1.9591,1.95949,1.95888,1.95916,145800002.0
2006-12-26 00:47:00,1.95915,1.95923,1.95858,1.95861,57200001.0
2006-12-26 00:48:00,1.95892,1.95934,1.95885,1.95934,64100000.0
2006-12-26 00:49:00,1.9592,1.95936,1.95886,1.95936,16400000.0
2006-12-26 00:50:00,1.9596,1.95975,1.95929,1.95938,59199999.0
2006-12-26 00:51:00,1.9592,1.9592,1.9586,1.95883,62300001.0
2006-12-26 00:52:00,1.95918,1.95991,1.95918,1.95989,50100001.0
2006-12-26 00:53:00,1.95985,1.95994,1.95934,1.95934,43500000.0
2006-12-26 00:54:00,1.95958,1.95969,1.95928,1.95928,124700000.0
2006-12-26 00:55:00,1.95941,1.95982,1.95941,1.95964,110199998.0
2006-12-26 00:56:00,1.95952,1.95952,1.95939,1.95939,43799999.0
2006-12-26 00:57:00,1.95964,1.95977,1.95928,1.95963,81800001.0
2006-12-26 00:58:00,1.9596,1.95994,1.95951,1.9596,43500000.0
2006-12-26 00:59:00,1.95967,1.95984,1.95939,1.95975,72899999.0
2006-12-26 01:00:00,1.96,1.96002,1.95926,1.95965,70000000.0
2006-12-26 01:01:00,1.95958,1.95991,1.95952,1.95973,123200000.0
2006-12-26 01:02:00,1.9596,1.9599,1.95937,1.95982,65599999.0
2006-12-26 01:03:00,1.95978,1.95978,1.95873,1.95885,64300000.0
2006-12-26 01:04:00,1.95907,1.9595,1.95907,1.95915,34300000.0
2006-12-26 01:05:00,1.95918,1.95954,1.95901,1.95922,41200000.0
2006-12-26 01:06:00,1.95897,1.95897,1.95844,1.95844,15100000.0
2006-12-26 01:07:00,1.95825,1.95858,1.95821,1.95858,47700000.0
2006-12-26 01:08:00,1.95912,1.95918,1.95885,1.95902,87400000.0
2006-12-26 01:09:00,1.9592,1.95936,1.959,1.95936,95300000.0
2006-12-26 01:10:00,1.95908,1.9594,1.959,1.95938,42500000.0
2006-12-26 01:11:00,1.95937,1.95937,1.95889,1.95905,45099999.0
2006-12-26 01:12:00,1.95902,1.95922,1.95887,1.95894,29300000.0
2006-12-26 01:13:00,1.95881,1.95888,1.95867,1.95872,36750000.0
2006-12-26 01:14:00,1.9589,1.95917,1.95873,1.95893,138099997.0
2006-12-26 01:15:00,1.95885,1.95929,1.95881,1.95928,55500000.0
2006-12-26 01:16:00,1.95925,1.95944,1.95895,1.95927,114599998.0
2006-12-26 01:17:00,1.95935,1.9594,1.95892,1.95917,50600000.0
2006-12-26 01:18:00,1.95942,1.95944,1.95899,1.95909,139400000.0
2006-12-26 01:19:00,1.95922,1.95932,1.95909,1.9591,61199999.0
2006-12-26 01:20:00,1.959,1.95913,1.9589,1.95898,59099999.0
2006-12-26 01:21:00,1.95897,1.95902,1.9589,1.959,92300000.0
2006-12-26 01:22:00,1.95907,1.95907,1.95898,1.95898,42500000.0
2006-12-26 01:23:00,1.95907,1.95915,1.95892,1.95902,46800000.0
2006-12-26 01:24:00,1.95885,1.95885,1.95869,1.95872,92299999.0
2006-12-26 01:25:00,1.95884,1.95909,1.95884,1.95902,40500000.0
2006-12-26 01:26:00,1.95907,1.95909,1.959,1.959,78000000.0
2006-12-26 01:27:00,1.95872,1.95897,1.95843,1.95885,77400000.0
2006-12-26 01:28:00,1.95882,1.95894,1.95847,1.95853,76200002.0
2006-12-26 01:29:00,1.9589,1.95892,1.95822,1.95866,96699999.0
2006-12-26 01:30:00,1.95875,1.95908,1.95863,1.95883,83599999.0
2006-12-26 01:31:00,1.95852,1.95858,1.95783,1.95783,73499999.0
2006-12-26 01:32:00,1.958,1.95809,1.95773,1.95794,78099998.0
2006-12-26 01:33:00,1.95795,1.9584,1.95786,1.95825,76600001.0
2006-12-26 01:34:00,1.9581,1.95828,1.95784,1.95784,99900000.0
2006-12-26 01:35:00,1.9578,1.95802,1.95769,1.95796,48699999.0
2006-12-26 01:36:00,1.95805,1.95816,1.95779,1.95779,88500000.0
2006-12-26 01:37:00,1.95797,1.95821,1.95797,1.95798,22700000.0
2006-12-26 01:38:00,1.95811,1.95825,1.95784,1.95812,43800000.0
2006-12-26 01:39:00,1.95805,1.95811,1.95779,1.95779,69599999.0
2006-12-26 01:40:00,1.95787,1.95809,1.95779,1.95801,42599999.0
2006-12-26 01:41:00,1.95808,1.95811,1.95785,1.95798,83000001.0
2006-12-26 01:42:00,1.95807,1.9584,1.95807,1.9584,43200000.0
2006-12-26 01:43:00,1.95828,1.9588,1.95816,1.9587,39400000.0
2006-12-26 01:44:00,1.95893,1.95893,1.95836,1.95858,83100000.0
2006-12-26 01:45:00,1.95848,1.95872,1.95838,1.95872,155899998.0
2006-12-26 01:46:00,1.95853,1.95864,1.95842,1.95864,38200000.0
2006-12-26 01:47:00,1.95877,1.9589,1.95852,1.95852,31500000.0
2006-12-26 01:48:00,1.95892,1.95896,1.95884,1.9589,70800000.0
2006-12-26 01:49:00,1.9589,1.95901,1.9587,1.95887,156800001.0
2006-12-26 01:50:00,1.95893,1.95894,1.95869,1.95869,45700000.0
2006-12-26 01:51:00,1.959,1.95908,1.95836,1.95883,64499998.0
2006-12-26 01:52:00,1.95915,1.95915,1.95856,1.95859,72599999.0
2006-12-26 01:53:00,1.95833,1.95878,1.95815,1.9585,62299999.0
2006-12-26 01:54:00,1.95865,1.95909,1.95845,1.9588,90600001.0
2006-12-26 01:55:00,1.95865,1.95886,1.95852,1.95862,82299998.0
2006-12-26 01:56:00,1.95853,1.95886,1.95846,1.95875,91400001.0
2006-12-26 01:57:00,1.95895,1.95899,1.95845,1.9587,45700000.0
2006-12-26 01:58:00,1.95828,1.95872,1.95828,1.9587,80599999.0
2006-12-26 01:59:00,1.95858,1.95876,1.95844,1.95872,71200000.0
2006-12-26 02:00:00,1.95862,1.95904,1.95861,1.95889,76100000.0
2006-12-26 02:01:00,1.95845,1.95899,1.95845,1.95898,55200000.0
2006-12-26 02:02:00,1.95878,1.95895,1.95861,1.95873,56199999.0
2006-12-26 02:03:00,1.95886,1.95902,1.95874,1.95895,93000001.0
2006-12-26 02:04:00,1.95888,1.95919,1.95879,1.95912,24300000.0
2006-12-26 02:05:00,1.95894,1.959,1.95874,1.95892,111400001.0
2006-12-26 02:06:00,1.9589,1.95898,1.95875,1.95879,130499998.0
2006-12-26 02:07:00,1.95877,1.9589,1.95877,1.95879,63299999.0
2006-12-26 02:08:00,1.95908,1.95912,1.95881,1.95881,65700001.0
2006-12-26 02:09:00,1.95894,1.95905,1.95867,1.95867,68900000.0
2006-12-26 02:10:00,1.95917,1.95917,1.95873,1.95873,60899999.0
2006-12-26 02:11:00,1.95888,1.95904,1.95867,1.95893,82700000.0
2006-12-26 02:12:00,1.9589,1.95906,1.95868,1.95873,58600000.0
2006-12-26 02:13:00,1.95895,1.959,1.9587,1.9587,140600001.0
2006-12-26 02:14:00,1.95869,1.95921,1.95869,1.95886,86400000.0
2006-12-26 02:15:00,1.95905,1.95919,1.95871,1.95876,106600001.0
2006-12-26 02:16:00,1.95878,1.95908,1.95866,1.95898,41299999.0
2006-12-26 02:17:00,1.95882,1.95903,1.95864,1.95897,89000000.0
2006-12-26 02:18:00,1.959,1.95905,1.95868,1.95885,135000002.0
2006-12-26 02:19:00,1.95912,1.95913,1.95868,1.95894,119700001.0
2006-12-26 02:20:00,1.95893,1.95893,1.95872,1.95891,58700000.0
2006-12-26 02:21:00,1.95894,1.95894,1.95866,1.95876,53600000.0
2006-12-26 02:22:00,1.95855,1.95908,1.95855,1.95905,157399999.0
2006-12-26 02:23:00,1.95902,1.95903,1.9587,1.95888,144800000.0
2006-12-26 02:24:00,1.9588,1.95896,1.95859,1.95869,82900000.0
2006-12-26 02:25:00,1.95862,1.95881,1.95862,1.95869,77300000.0
2006-12-26 02:26:00,1.95885,1.95886,1.95866,1.95869,64300000.0
2006-12-26 02:27:00,1.95872,1.95889,1.95867,1.9588,184999999.0
2006-12-26 02:28:00,1.95874,1.95881,1.9587,1.9587,28699999.0
2006-12-26 02:29:00,1.95868,1.95875,1.95862,1.95862,96800000.0
2006-12-26 02:30:00,1.95852,1.95876,1.95852,1.95876,31400000.0
2006-12-26 02:31:00,1.95879,1.95903,1.9587,1.95874,61500000.0
2006-12-26 02:32:00,1.95888,1.95896,1.95875,1.95879,83300001.0
2006-12-26 02:33:00,1.95877,1.95932,1.95877,1.95887,86500000.0
2006-12-26 02:34:00,1.95887,1.95923,1.95887,1.959,84999999.0
2006-12-26 02:35:00,1.95894,1.95913,1.95891,1.95913,57700001.0
2006-12-26 02:36:00,1.95919,1.95924,1.95912,1.95912,105100000.0
2006-12-26 02:37:00,1.95917,1.95921,1.95899,1.95902,91799998.0
2006-12-26 02:38:00,1.95908,1.95931,1.95892,1.95909,66299999.0
2006-12-26 02:39:00,1.95898,1.95901,1.95882,1.95889,65200001.0
2006-12-26 02:40:00,1.95887,1.95887,1.95872,1.95872,45800000.0
2006-12-26 02:41:00,1.95878,1.95892,1.95872,1.95872,71500001.0
2006-12-26 02:42:00,1.95885,1.9593,1.95885,1.95886,128199998.0
2006-12-26 02:43:00,1.95894,1.95907,1.95894,1.959,27100000.0
2006-12-26 02:44:00,1.95897,1.95922,1.95897,1.95915,95700000.0
2006-12-26 02:45:00,1.95903,1.95921,1.95896,1.95908,35800000.0
2006-12-26 02:46:00,1.95897,1.95919,1.95883,1.9589,104700001.0
2006-12-26 02:47:00,1.95885,1.95911,1.95882,1.95898,74000000.0
2006-12-26 02:48:00,1.95912,1.95922,1.95873,1.95899,75300001.0
2006-12-26 02:49:00,1.95915,1.95919,1.95884,1.95918,86400000.0
2006-12-26 02:50:00,1.95915,1.95915,1.95877,1.95885,84500000.0
2006-12-26 02:51:00,1.95878,1.95904,1.95877,1.95897,165000000.0
2006-12-26 02:52:00,1.95897,1.95906,1.95885,1.95904,41300000.0
2006-12-26 02:53:00,1.95915,1.95918,1.95879,1.95905,62200000.0
2006-12-26 02:54:00,1.95895,1.95938,1.95895,1.95917,87900001.0
2006-12-26 02:55:00,1.95923,1.95946,1.959,1.95918,132100000.0
2006-12-26 02:56:00,1.95925,1.95929,1.95882,1.95882,133499999.0
2006-12-26 02:57:00,1.95897,1.95928,1.95887,1.95916,68600001.0
2006-12-26 02:58:00,1.95927,1.95927,1.95892,1.95909,55000000.0
2006-12-26 02:59:00,1.95924,1.95924,1.95896,1.95915,58500000.0
2006-12-26 03:00:00,1.95934,1.95934,1.9588,1.9588,53700000.0
2006-12-26 03:01:00,1.95928,1.95935,1.95885,1.95887,50600000.0
2006-12-26 03:02:00,1.959,1.9591,1.9589,1.95891,102399998.0
2006-12-26 03:03:00,1.95891,1.95927,1.95891,1.95913,58000000.0
2006-12-26 03:04:00,1.95909,1.95923,1.95882,1.95894,105700001.0
2006-12-26 03:05:00,1.95885,1.95919,1.95884,1.95887,104000000.0
2006-12-26 03:06:00,1.95888,1.95913,1.95879,1.95879,58800000.0
2006-12-26 03:07:00,1.95884,1.9589,1.95879,1.95883,30400000.0
2006-12-26 03:08:00,1.95917,1.95929,1.9591,1.9591,28000000.0
2006-12-26 03:09:00,1.95902,1.95909,1.95882,1.95897,75200000.0
2006-12-26 03:10:00,1.95902,1.95902,1.95883,1.95889,80500000.0
2006-12-26 03:11:00,1.95892,1.95901,1.95883,1.95894,100499996.0
2006-12-26 03:12:00,1.959,1.95912,1.95887,1.959,102999999.0
2006-12-26 03:13:00,1.95911,1.95911,1.95882,1.95891,89300000.0
2006-12-26 03:14:00,1.95887,1.95898,1.95883,1.95894,112099998.0
2006-12-26 03:15:00,1.95893,1.95893,1.95882,1.95882,5200000.0
2006-12-26 03:16:00,1.95878,1.95914,1.95878,1.959,76800000.0
2006-12-26 03:17:00,1.95899,1.95907,1.95893,1.95904,81699999.0
2006-12-26 03:18:00,1.95898,1.95905,1.95881,1.95905,101599998.0
2006-12-26 03:19:00,1.95908,1.95915,1.95894,1.95904,60200000.0
2006-12-26 03:20:00,1.95896,1.95914,1.95886,1.95903,53700000.0
2006-12-26 03:21:00,1.95922,1.95923,1.95897,1.95915,95800000.0
2006-12-26 03:22:00,1.95922,1.95923,1.95897,1.95901,54700000.0
2006-12-26 03:23:00,1.95891,1.95924,1.95882,1.95918,57000000.0
2006-12-26 03:24:00,1.95903,1.95929,1.95898,1.95899,103599999.0
2006-12-26 03:25:00,1.95917,1.95929,1.95882,1.9589,50900000.0
2006-12-26 03:26:00,1.95895,1.95911,1.95891,1.95891,37200000.0
2006-12-26 03:27:00,1.95907,1.95919,1.95867,1.95867,57500000.0
2006-12-26 03:28:00,1.95905,1.95929,1.95902,1.95908,120500002.0
2006-12-26 03:29:00,1.95914,1.95924,1.95902,1.95902,65800000.0
2006-12-26 03:30:00,1.95893,1.95913,1.95888,1.95888,96699999.0
2006-12-26 03:31:00,1.9591,1.95912,1.95879,1.95879,116600003.0
2006-12-26 03:32:00,1.95882,1.95919,1.95877,1.9591,65999999.0
2006-12-26 03:33:00,1.9589,1.95909,1.95879,1.95889,150200000.0
2006-12-26 03:34:00,1.959,1.95911,1.95883,1.95894,41900000.0
2006-12-26 03:35:00,1.95905,1.95918,1.95899,1.95911,67099998.0
2006-12-26 03:36:00,1.95885,1.95908,1.95885,1.95892,133700000.0
2006-12-26 03:37:00,1.95891,1.95912,1.95876,1.95894,78399999.0
2006-12-26 03:38:00,1.95887,1.95903,1.95868,1.95868,61500000.0
2006-12-26 03:39:00,1.95879,1.95911,1.95879,1.95907,73299999.0
2006-12-26 03:40:00,1.95898,1.95901,1.9589,1.95901,86199999.0
2006-12-26 03:41:00,1.95895,1.9591,1.95888,1.95898,113400000.0
2006-12-26 03:42:00,1.95885,1.95909,1.9588,1.95885,112099999.0
2006-12-26 03:43:00,1.95883,1.95904,1.95875,1.95883,65199999.0
2006-12-26 03:44:00,1.95853,1.959,1.95853,1.959,42600000.0
2006-12-26 03:45:00,1.95881,1.95912,1.95876,1.95898,81400001.0
2006-12-26 03:46:00,1.95882,1.95901,1.95882,1.95893,50300000.0
2006-12-26 03:47:00,1.9591,1.9591,1.95884,1.95909,78399999.0
2006-12-26 03:48:00,1.95888,1.95912,1.95874,1.9589,121600002.0
2006-12-26 03:49:00,1.95918,1.9592,1.95897,1.95917,58300000.0
2006-12-26 03:50:00,1.95912,1.95919,1.95899,1.95899,149200002.0
2006-12-26 03:51:00,1.9589,1.95911,1.95879,1.95892,87100000.0
2006-12-26 03:52:00,1.95895,1.95911,1.95889,1.95889,61599998.0
2006-12-26 03:53:00,1.95911,1.95918,1.9586,1.95875,172700002.0
2006-12-26 03:54:00,1.9587,1.95904,1.9586,1.959,91299998.0
2006-12-26 03:55:00,1.95882,1.95893,1.95869,1.95887,45600000.0
2006-12-26 03:56:00,1.9588,1.95904,1.95872,1.95901,70599999.0
2006-12-26 03:57:00,1.95888,1.95906,1.95872,1.95884,76900001.0
2006-12-26 03:58:00,1.95887,1.95901,1.95872,1.95883,74700000.0
2006-12-26 03:59:00,1.95883,1.959,1.95876,1.9589,48499999.0
2006-12-26 04:00:00,1.9589,1.959,1.9589,1.95896,59700001.0
2006-12-26 04:01:00,1.95885,1.95895,1.95865,1.95868,101499999.0
2006-12-26 04:02:00,1.95875,1.95887,1.9587,1.95884,99799999.0
2006-12-26 04:03:00,1.95879,1.95899,1.95877,1.9589,73800001.0
2006-12-26 04:04:00,1.95878,1.95895,1.95871,1.95873,80200000.0
2006-12-26 04:05:00,1.95875,1.9591,1.95875,1.95908,42200000.0
2006-12-26 04:06:00,1.95891,1.95894,1.95877,1.9589,89599999.0
2006-12-26 04:07:00,1.95887,1.95889,1.95873,1.95873,64300000.0
2006-12-26 04:08:00,1.95878,1.95878,1.95841,1.95842,74500001.0
2006-12-26 04:09:00,1.95844,1.95892,1.95844,1.95888,73000001.0
2006-12-26 04:10:00,1.95884,1.95901,1.95884,1.95893,93599998.0
2006-12-26 04:11:00,1.95885,1.95913,1.95881,1.95896,66200000.0
2006-12-26 04:12:00,1.95883,1.95899,1.9588,1.95899,52299998.0
2006-12-26 04:13:00,1.95908,1.95917,1.95896,1.95896,79899999.0
2006-12-26 04:14:00,1.95922,1.95924,1.95894,1.95894,123399999.0
2006-12-26 04:15:00,1.95896,1.95917,1.95883,1.959,62500000.0
2006-12-26 04:16:00,1.95879,1.95906,1.95867,1.95882,143699997.0
2006-12-26 04:17:00,1.95878,1.95909,1.9587,1.95892,43400000.0
2006-12-26 04:18:00,1.95897,1.95911,1.95871,1.9588,37600000.0
2006-12-26 04:19:00,1.95903,1.95905,1.95877,1.95877,49800000.0
2006-12-26 04:20:00,1.95863,1.95914,1.95863,1.95907,64400000.0
2006-12-26 04:21:00,1.95909,1.95909,1.95869,1.95875,119700001.0
2006-12-26 04:22:00,1.95896,1.95903,1.95871,1.95871,81900000.0
2006-12-26 04:23:00,1.95887,1.95908,1.95885,1.95885,91900000.0
2006-12-26 04:24:00,1.95873,1.95891,1.95866,1.95876,40800000.0
2006-12-26 04:25:00,1.9586,1.95909,1.9586,1.95885,80500000.0
2006-12-26 04:26:00,1.9588,1.95909,1.95866,1.95898,46400001.0
2006-12-26 04:27:00,1.95905,1.9592,1.95872,1.95872,69900000.0
2006-12-26 04:28:00,1.95864,1.95909,1.95864,1.95888,127700000.0
2006-12-26 04:29:00,1.95898,1.95925,1.95887,1.95925,138300000.0
2006-12-26 04:30:00,1.95888,1.95919,1.95887,1.9591,50200000.0
2006-12-26 04:31:00,1.95912,1.95917,1.95897,1.95904,59400000.0
2006-12-26 04:32:00,1.95898,1.95918,1.95896,1.95908,38200000.0
2006-12-26 04:33:00,1.95898,1.95913,1.95887,1.95907,68599999.0
2006-12-26 04:34:00,1.95912,1.95931,1.95906,1.95914,126300000.0
2006-12-26 04:35:00,1.95901,1.95905,1.95897,1.95905,70699998.0
2006-12-26 04:36:00,1.95897,1.95934,1.95896,1.95919,61800000.0
2006-12-26 04:37:00,1.95918,1.95924,1.95911,1.95919,89600001.0
2006-12-26 04:38:00,1.95915,1.95926,1.9591,1.95917,75199999.0
2006-12-26 04:39:00,1.9593,1.9593,1.95878,1.95895,99600000.0
2006-12-26 04:40:00,1.95883,1.95897,1.95876,1.95892,68799999.0
2006-12-26 04:41:00,1.95895,1.95907,1.95871,1.9588,113000001.0
2006-12-26 04:42:00,1.95878,1.95923,1.95878,1.95918,84500001.0
2006-12-26 04:43:00,1.9588,1.95899,1.95875,1.9588,103699999.0
2006-12-26 04:44:00,1.95873,1.95898,1.95873,1.95893,85100000.0
2006-12-26 04:45:00,1.95904,1.95914,1.95878,1.95878,88899999.0
2006-12-26 04:46:00,1.95893,1.95924,1.95893,1.95907,115099997.0
2006-12-26 04:47:00,1.95893,1.9593,1.95891,1.95913,66600000.0
2006-12-26 04:48:00,1.95922,1.95924,1.95887,1.95891,95600001.0
2006-12-26 04:49:00,1.95897,1.95908,1.9588,1.95903,96499999.0
2006-12-26 04:50:00,1.95915,1.95925,1.9589,1.95896,58500001.0
2006-12-26 04:52:00,1.95892,1.959,1.95881,1.959,28400000.0
2006-12-26 04:53:00,1.95898,1.9591,1.95885,1.95897,43600000.0
2006-12-26 04:54:00,1.95908,1.95925,1.959,1.959,24200000.0
2006-12-26 04:55:00,1.959,1.95905,1.95883,1.95896,75800000.0
2006-12-26 04:56:00,1.95902,1.95908,1.95895,1.95902,136500004.0
2006-12-26 04:57:00,1.95901,1.95913,1.95883,1.95903,68799999.0
2006-12-26 04:58:00,1.95892,1.95913,1.95882,1.95887,36200000.0
2006-12-26 04:59:00,1.95893,1.95898,1.95885,1.95885,60900001.0
2006-12-26 05:00:00,1.95892,1.95907,1.95892,1.95893,52399998.0
2006-12-26 05:01:00,1.95889,1.95914,1.95889,1.95914,18300000.0
2006-12-26 05:02:00,1.95918,1.95918,1.95898,1.95898,39200000.0
2006-12-26 05:03:00,1.95903,1.95903,1.95891,1.95898,45899999.0
2006-12-26 05:04:00,1.95908,1.9591,1.95902,1.95902,64900000.0
2006-12-26 05:05:00,1.95898,1.95906,1.95898,1.95906,86100000.0
2006-12-26 05:06:00,1.95907,1.95916,1.9589,1.95892,120900001.0
2006-12-26 05:07:00,1.95898,1.95911,1.95883,1.95899,53100000.0
2006-12-26 05:08:00,1.95904,1.9591,1.95885,1.95902,109799999.0
2006-12-26 05:09:00,1.95899,1.95923,1.9589,1.95919,70300000.0
2006-12-26 05:10:00,1.95905,1.95919,1.95878,1.95878,106500002.0
2006-12-26 05:11:00,1.9588,1.95904,1.9588,1.95893,68800002.0
2006-12-26 05:12:00,1.95897,1.95906,1.95872,1.95905,87800001.0
2006-12-26 05:13:00,1.95888,1.95922,1.95888,1.95904,48400000.0
2006-12-26 05:14:00,1.95881,1.95918,1.95881,1.95916,50300000.0
2006-12-26 05:15:00,1.95913,1.95913,1.95887,1.9589,58800001.0
2006-12-26 05:16:00,1.95908,1.95933,1.95908,1.95923,93100000.0
2006-12-26 05:17:00,1.9592,1.9592,1.95904,1.95904,57200002.0
2006-12-26 05:18:00,1.95903,1.95905,1.95895,1.95905,66400001.0
2006-12-26 05:19:00,1.95902,1.95911,1.95902,1.9591,50400000.0
2006-12-26 05:20:00,1.95908,1.95916,1.95891,1.95893,73900000.0
2006-12-26 05:21:00,1.95891,1.95913,1.95891,1.95908,67299998.0
2006-12-26 05:22:00,1.95911,1.95925,1.95901,1.95914,70800001.0
2006-12-26 05:23:00,1.95912,1.95914,1.95893,1.95897,98200000.0
2006-12-26 05:24:00,1.95903,1.95905,1.95891,1.95905,31700001.0
2006-12-26 05:25:00,1.95895,1.95895,1.95863,1.95864,36700000.0
2006-12-26 05:26:00,1.95858,1.95868,1.95853,1.95868,56000001.0
2006-12-26 05:27:00,1.9588,1.95897,1.95878,1.95893,78200000.0
2006-12-26 05:28:00,1.95898,1.95911,1.95883,1.95894,49900000.0
2006-12-26 05:29:00,1.95888,1.95899,1.95884,1.95899,119300003.0
2006-12-26 05:30:00,1.95899,1.95902,1.95896,1.95896,23200000.0
2006-12-26 05:31:00,1.95888,1.95921,1.95887,1.95896,49900000.0
2006-12-26 05:32:00,1.95887,1.959,1.95887,1.95896,84799998.0
2006-12-26 05:33:00,1.95898,1.95901,1.95885,1.95888,43000000.0
2006-12-26 05:34:00,1.95893,1.95908,1.95852,1.95856,79300000.0
2006-12-26 05:35:00,1.9581,1.95872,1.95806,1.95824,96900000.0
2006-12-26 05:36:00,1.95867,1.95868,1.95814,1.95825,70300000.0
2006-12-26 05:37:00,1.95852,1.95861,1.95807,1.95821,95100001.0
2006-12-26 05:38:00,1.9583,1.95868,1.95821,1.95853,57500000.0
2006-12-26 05:39:00,1.9584,1.95853,1.95822,1.95836,34600000.0
2006-12-26 05:40:00,1.95848,1.95848,1.95817,1.95845,47900000.0
2006-12-26 05:41:00,1.95852,1.95858,1.95821,1.95835,58800000.0
2006-12-26 05:42:00,1.95842,1.95857,1.95825,1.95831,33900000.0
2006-12-26 05:43:00,1.95827,1.95852,1.95821,1.95844,81000001.0
2006-12-26 05:44:00,1.95842,1.95842,1.95834,1.95836,32200001.0
2006-12-26 05:45:00,1.95845,1.95845,1.95828,1.95828,25600001.0
2006-12-26 05:46:00,1.95824,1.95842,1.95824,1.95838,60500001.0
2006-12-26 05:47:00,1.95846,1.95885,1.95846,1.95885,71800002.0
2006-12-26 05:48:00,1.95865,1.95868,1.95848,1.95868,105700001.0
2006-12-26 05:49:00,1.95858,1.95873,1.95843,1.95853,55900001.0
2006-12-26 05:50:00,1.95852,1.95855,1.95852,1.95855,58700001.0
2006-12-26 05:51:00,1.95855,1.95857,1.95847,1.95849,65400001.0
2006-12-26 05:52:00,1.95847,1.95867,1.95845,1.95865,81500000.0
2006-12-26 05:53:00,1.95865,1.9587,1.95855,1.9587,103800001.0
2006-12-26 05:54:00,1.9588,1.95897,1.95862,1.95862,44100000.0
2006-12-26 05:55:00,1.95857,1.95875,1.95857,1.95864,71900000.0
2006-12-26 05:56:00,1.95864,1.95875,1.95838,1.9584,24700000.0
2006-12-26 05:57:00,1.95857,1.95879,1.95839,1.95879,73100000.0
2006-12-26 05:58:00,1.9587,1.95893,1.95856,1.95883,73100001.0
2006-12-26 05:59:00,1.9588,1.95881,1.95846,1.95857,54049999.0
2006-12-26 06:00:00,1.9588,1.9588,1.95827,1.95857,36900000.0
2006-12-26 06:01:00,1.95852,1.95868,1.95844,1.95846,81700001.0
2006-12-26 06:02:00,1.95852,1.95855,1.95833,1.95847,93700002.0
2006-12-26 06:03:00,1.95847,1.95864,1.9583,1.95863,60800000.0
2006-12-26 06:04:00,1.9585,1.95879,1.95836,1.95856,110099998.0
2006-12-26 06:05:00,1.95843,1.95864,1.95833,1.95846,51300000.0
2006-12-26 06:06:00,1.95845,1.95862,1.95838,1.9584,37100000.0
2006-12-26 06:07:00,1.95847,1.9586,1.9584,1.95844,50200000.0
2006-12-26 06:08:00,1.95862,1.95883,1.95852,1.95866,68000000.0
2006-12-26 06:09:00,1.95864,1.95884,1.95864,1.9588,88900001.0
2006-12-26 06:10:00,1.95873,1.95884,1.95864,1.95868,55700000.0
2006-12-26 06:11:00,1.95872,1.95879,1.95859,1.95868,63800000.0
2006-12-26 06:12:00,1.95854,1.95879,1.95838,1.95879,71099999.0
2006-12-26 06:13:00,1.9587,1.95886,1.95857,1.95872,28900000.0
2006-12-26 06:14:00,1.9588,1.9588,1.95859,1.95867,54600001.0
2006-12-26 06:15:00,1.95874,1.95874,1.95857,1.95867,76499999.0
2006-12-26 06:16:00,1.95877,1.95885,1.9584,1.9584,146200002.0
2006-12-26 06:17:00,1.95849,1.95868,1.95841,1.95863,64399999.0
2006-12-26 06:18:00,1.95865,1.95865,1.9585,1.9585,41600001.0
2006-12-26 06:19:00,1.95847,1.95865,1.95847,1.95865,43800000.0
2006-12-26 06:20:00,1.95867,1.95872,1.95844,1.95855,97000001.0
2006-12-26 06:21:00,1.95845,1.95879,1.95842,1.95856,73399998.0
2006-12-26 06:22:00,1.95842,1.95883,1.95841,1.95867,80300000.0
2006-12-26 06:23:00,1.95869,1.95869,1.95846,1.95867,76100001.0
2006-12-26 06:24:00,1.95858,1.9587,1.95842,1.9587,59500001.0
2006-12-26 06:25:00,1.95891,1.95891,1.95853,1.95858,42800000.0
2006-12-26 06:26:00,1.9584,1.95867,1.95838,1.9586,65100002.0
2006-12-26 06:27:00,1.95861,1.95883,1.95861,1.95883,27600000.0
2006-12-26 06:28:00,1.95878,1.95878,1.95868,1.95869,102699999.0
2006-12-26 06:29:00,1.95872,1.95874,1.95844,1.95856,64400000.0
2006-12-26 06:30:00,1.95868,1.95868,1.95841,1.95863,87500001.0
2006-12-26 06:31:00,1.9583,1.95865,1.9583,1.95861,36900001.0
2006-12-26 06:32:00,1.95859,1.95893,1.95851,1.95893,101900000.0
2006-12-26 06:33:00,1.95901,1.95901,1.95897,1.95897,13500000.0
2006-12-26 06:34:00,1.95874,1.95874,1.95833,1.95834,96599999.0
2006-12-26 06:35:00,1.95845,1.95873,1.95845,1.95861,48699999.0
2006-12-26 06:36:00,1.95867,1.95882,1.95846,1.9586,37900000.0
2006-12-26 06:37:00,1.95862,1.9587,1.95852,1.95859,37100000.0
2006-12-26 06:38:00,1.95888,1.95888,1.95882,1.95882,17600000.0
2006-12-26 06:39:00,1.95875,1.95889,1.95875,1.95886,58300000.0
2006-12-26 06:40:00,1.95873,1.95885,1.95859,1.95866,93700001.0
2006-12-26 06:41:00,1.95862,1.95863,1.95836,1.95851,76599999.0
2006-12-26 06:42:00,1.9585,1.95863,1.9584,1.9584,70600000.0
2006-12-26 06:43:00,1.95849,1.9587,1.95849,1.9585,79799999.0
2006-12-26 06:44:00,1.95849,1.95855,1.95846,1.95855,44500001.0
2006-12-26 06:45:00,1.9585,1.95864,1.95839,1.95857,116399999.0
2006-12-26 06:46:00,1.95872,1.95877,1.95842,1.95852,115599999.0
2006-12-26 06:47:00,1.9586,1.95878,1.95837,1.95837,74899998.0
2006-12-26 06:48:00,1.9585,1.95867,1.95834,1.95852,70800000.0
2006-12-26 06:49:00,1.95848,1.95865,1.95838,1.95853,79100000.0
2006-12-26 06:50:00,1.95857,1.95865,1.95841,1.95865,76799998.0
2006-12-26 06:51:00,1.95874,1.95886,1.95855,1.95864,49600000.0
2006-12-26 06:52:00,1.95863,1.95876,1.95848,1.95876,50600000.0
2006-12-26 06:53:00,1.95877,1.95878,1.95833,1.95833,40100000.0
2006-12-26 06:54:00,1.95834,1.95851,1.95826,1.95839,98100002.0
2006-12-26 06:55:00,1.95828,1.95841,1.95812,1.9583,89300000.0
2006-12-26 06:56:00,1.9586,1.9586,1.95822,1.95822,93800000.0
2006-12-26 06:57:00,1.95822,1.95844,1.95815,1.95815,41400000.0
2006-12-26 06:58:00,1.95826,1.95834,1.95826,1.95834,20600000.0
2006-12-26 06:59:00,1.9583,1.95858,1.95824,1.95824,103100000.0
2006-12-26 07:00:00,1.9585,1.95866,1.95815,1.95817,93100002.0
2006-12-26 07:01:00,1.95845,1.95845,1.95806,1.9583,68700001.0
2006-12-26 07:02:00,1.95817,1.95841,1.95811,1.95826,115799999.0
2006-12-26 07:03:00,1.95808,1.9583,1.95794,1.95804,104499999.0
2006-12-26 07:04:00,1.95813,1.95824,1.95766,1.95775,129199998.0
2006-12-26 07:05:00,1.95783,1.9583,1.95783,1.95817,112499999.0
2006-12-26 07:06:00,1.95822,1.95827,1.95784,1.9579,87599999.0
2006-12-26 07:07:00,1.95809,1.95823,1.95796,1.95814,92800000.0
2006-12-26 07:08:00,1.95832,1.95836,1.958,1.95811,39400000.0
2006-12-26 07:09:00,1.95827,1.95834,1.95793,1.95796,60800000.0
2006-12-26 07:10:00,1.95798,1.95846,1.95795,1.95846,84200002.0
2006-12-26 07:11:00,1.95833,1.95843,1.9583,1.95832,51900000.0
2006-12-26 07:12:00,1.95832,1.95837,1.95813,1.95822,85900000.0
2006-12-26 07:13:00,1.9581,1.95834,1.95802,1.95833,112800000.0
2006-12-26 07:14:00,1.95833,1.95835,1.95808,1.95812,79600001.0
2006-12-26 07:15:00,1.95817,1.95817,1.95798,1.95815,47300000.0
2006-12-26 07:16:00,1.95815,1.95826,1.95815,1.95817,54100001.0
2006-12-26 07:17:00,1.9581,1.95835,1.95801,1.95828,61500000.0
2006-12-26 07:18:00,1.95811,1.95818,1.95795,1.95795,48100001.0
2006-12-26 07:19:00,1.95804,1.95836,1.95804,1.95804,26500000.0
2006-12-26 07:20:00,1.95806,1.95837,1.95806,1.95836,70800001.0
2006-12-26 07:21:00,1.9583,1.95841,1.9583,1.95841,46400000.0
2006-12-26 07:22:00,1.95829,1.95834,1.95805,1.95817,84600001.0
2006-12-26 07:23:00,1.95801,1.9583,1.95801,1.95812,119999999.0
2006-12-26 07:24:00,1.95798,1.95846,1.95798,1.95816,110199999.0
2006-12-26 07:25:00,1.95812,1.95817,1.95797,1.95807,114699999.0
2006-12-26 07:26:00,1.95809,1.95813,1.95803,1.95813,112299999.0
2006-12-26 07:27:00,1.95822,1.95852,1.95814,1.95839,81700001.0
2006-12-26 07:28:00,1.95808,1.95844,1.95803,1.95843,77299998.0
2006-12-26 07:29:00,1.95852,1.9586,1.95817,1.95827,51899999.0
2006-12-26 07:30:00,1.95853,1.95853,1.95825,1.95834,10900000.0
2006-12-26 07:31:00,1.9583,1.95851,1.9583,1.95834,38300000.0
2006-12-26 07:32:00,1.95843,1.95857,1.95839,1.95851,32200000.0
2006-12-26 07:33:00,1.9585,1.95851,1.95835,1.95851,40600000.0
2006-12-26 07:34:00,1.95845,1.95865,1.95838,1.95844,99800001.0
2006-12-26 07:35:00,1.95845,1.95857,1.95825,1.95825,147800000.0
2006-12-26 07:36:00,1.9584,1.95866,1.9584,1.95863,48700000.0
2006-12-26 07:37:00,1.95852,1.95854,1.95812,1.95847,84700001.0
2006-12-26 07:38:00,1.95842,1.9585,1.95797,1.95822,70500001.0
2006-12-26 07:39:00,1.95821,1.95836,1.95811,1.95814,47800000.0
2006-12-26 07:40:00,1.95813,1.95839,1.95805,1.95812,134900001.0
2006-12-26 07:41:00,1.95815,1.95839,1.95812,1.9583,135999999.0
2006-12-26 07:42:00,1.95822,1.95843,1.95818,1.95818,73699999.0
2006-12-26 07:43:00,1.95833,1.95847,1.95814,1.95827,146699999.0
2006-12-26 07:44:00,1.95837,1.95845,1.95822,1.95838,65600002.0
2006-12-26 07:45:00,1.95845,1.9586,1.95829,1.95829,52000000.0
2006-12-26 07:46:00,1.95825,1.95848,1.95819,1.95819,88599999.0
2006-12-26 07:47:00,1.95827,1.95836,1.95799,1.95817,56400000.0
2006-12-26 07:48:00,1.95823,1.95843,1.95799,1.95817,76700002.0
2006-12-26 07:49:00,1.9583,1.95844,1.95824,1.95841,68200002.0
2006-12-26 07:50:00,1.95835,1.95855,1.95819,1.95839,74800001.0
2006-12-26 07:51:00,1.95825,1.95861,1.95825,1.9584,90199998.0
2006-12-26 07:52:00,1.95822,1.95854,1.95822,1.95846,123299999.0
2006-12-26 07:53:00,1.9586,1.95861,1.95824,1.95861,70300001.0
2006-12-26 07:54:00,1.95852,1.95864,1.95831,1.95853,30100000.0
2006-12-26 07:55:00,1.95848,1.95848,1.95829,1.95843,64300000.0
2006-12-26 07:56:00,1.95842,1.95852,1.95832,1.95832,131799999.0
2006-12-26 07:57:00,1.9584,1.95876,1.9584,1.95876,69500000.0
2006-12-26 07:58:00,1.95867,1.95874,1.95829,1.95829,39400000.0
2006-12-26 07:59:00,1.95825,1.95852,1.95824,1.9584,85500001.0
2006-12-26 08:00:00,1.9584,1.95859,1.9583,1.9583,65399998.0
2006-12-26 08:01:00,1.95834,1.95875,1.95834,1.95864,80400000.0
2006-12-26 08:02:00,1.95865,1.95886,1.95863,1.95886,85700001.0
2006-12-26 08:03:00,1.95885,1.95898,1.95879,1.95883,69000001.0
2006-12-26 08:04:00,1.95891,1.95912,1.95889,1.95912,84099997.0
2006-12-26 08:05:00,1.9591,1.9591,1.95888,1.95903,140099998.0
2006-12-26 08:06:00,1.95907,1.95916,1.95828,1.95828,61400000.0
2006-12-26 08:07:00,1.95828,1.95847,1.95828,1.9584,89400001.0
2006-12-26 08:08:00,1.95832,1.95843,1.95825,1.95825,147300003.0
2006-12-26 08:09:00,1.95843,1.95844,1.95816,1.95836,108199998.0
2006-12-26 08:10:00,1.95823,1.95836,1.95812,1.95826,88200001.0
2006-12-26 08:11:00,1.95835,1.95846,1.95799,1.95799,37300000.0
2006-12-26 08:12:00,1.95804,1.95842,1.95804,1.95824,58600000.0
2006-12-26 08:13:00,1.95824,1.95834,1.95813,1.9583,86100000.0
2006-12-26 08:14:00,1.9583,1.95846,1.95816,1.95816,81200001.0
2006-12-26 08:15:00,1.95839,1.9584,1.95818,1.95837,97700000.0
2006-12-26 08:16:00,1.95821,1.95841,1.95812,1.95822,60599999.0
2006-12-26 08:17:00,1.95827,1.95834,1.95797,1.95804,82100000.0
2006-12-26 08:18:00,1.95803,1.95818,1.95792,1.95794,97400000.0
2006-12-26 08:19:00,1.95792,1.95799,1.95781,1.95792,64999999.0
2006-12-26 08:20:00,1.95793,1.95818,1.95786,1.95808,28600000.0
2006-12-26 08:21:00,1.95807,1.95812,1.95787,1.95806,87500001.0
2006-12-26 08:22:00,1.95808,1.95832,1.95799,1.95832,93700002.0
2006-12-26 08:23:00,1.95832,1.95834,1.95799,1.9583,115800001.0
2006-12-26 08:24:00,1.958,1.95824,1.95779,1.9582,90399998.0
2006-12-26 08:25:00,1.95803,1.95848,1.95802,1.95848,38000000.0
2006-12-26 08:26:00,1.95859,1.95867,1.9582,1.95838,76150001.0
2006-12-26 08:27:00,1.95817,1.95863,1.95809,1.95843,61899999.0
2006-12-26 08:28:00,1.95825,1.95855,1.95825,1.95833,55000000.0
2006-12-26 08:29:00,1.95825,1.95838,1.95812,1.95838,37700000.0
2006-12-26 08:30:00,1.95823,1.95844,1.95815,1.9584,72600000.0
2006-12-26 08:31:00,1.95818,1.95845,1.95812,1.95825,79799999.0
2006-12-26 08:32:00,1.95803,1.95818,1.95785,1.95818,65099999.0
2006-12-26 08:33:00,1.95822,1.95822,1.958,1.95806,62900000.0
2006-12-26 08:34:00,1.95796,1.95816,1.95779,1.95792,56799998.0
2006-12-26 08:35:00,1.9582,1.95824,1.95775,1.95784,98299998.0
2006-12-26 08:36:00,1.95797,1.958,1.95781,1.95796,61199999.0
2006-12-26 08:37:00,1.95805,1.9582,1.95789,1.95802,39300000.0
2006-12-26 08:38:00,1.95808,1.95825,1.95796,1.95799,67300000.0
2006-12-26 08:39:00,1.958,1.9583,1.9579,1.9583,62900001.0
2006-12-26 08:40:00,1.9581,1.9583,1.95805,1.95828,161400001.0
2006-12-26 08:41:00,1.95825,1.95837,1.95808,1.95821,110999998.0
2006-12-26 08:42:00,1.95828,1.95848,1.95818,1.9584,46299999.0
2006-12-26 08:43:00,1.95842,1.95868,1.95838,1.95858,72299999.0
2006-12-26 08:44:00,1.95851,1.95857,1.95823,1.95855,63300000.0
2006-12-26 08:45:00,1.95861,1.95866,1.95836,1.95864,36700000.0
2006-12-26 08:46:00,1.95853,1.95866,1.95847,1.95861,58100000.0
2006-12-26 08:47:00,1.95862,1.9587,1.95838,1.95839,93800000.0
2006-12-26 08:48:00,1.95855,1.95863,1.95834,1.9584,43000000.0
2006-12-26 08:49:00,1.95872,1.9588,1.95839,1.95862,87000000.0
2006-12-26 08:50:00,1.95845,1.95858,1.95845,1.95858,47700000.0
2006-12-26 08:51:00,1.95855,1.95879,1.95839,1.95875,65300000.0
2006-12-26 08:52:00,1.9586,1.95869,1.95848,1.95848,52000000.0
2006-12-26 08:53:00,1.95853,1.95887,1.95848,1.95881,71600000.0
2006-12-26 08:54:00,1.95873,1.95882,1.95854,1.95857,142199999.0
2006-12-26 08:55:00,1.95877,1.95889,1.95837,1.95854,68600001.0
2006-12-26 08:56:00,1.95835,1.95896,1.95835,1.95863,90300002.0
2006-12-26 08:57:00,1.95843,1.95872,1.95843,1.9585,66400000.0
2006-12-26 08:58:00,1.95852,1.95868,1.95842,1.95843,61100000.0
2006-12-26 08:59:00,1.95853,1.95863,1.95851,1.95863,51800001.0
2006-12-26 09:00:00,1.95877,1.95885,1.95856,1.95876,86700001.0
2006-12-26 09:01:00,1.95863,1.95881,1.95855,1.9587,75199998.0
2006-12-26 09:02:00,1.95863,1.95892,1.95855,1.95873,117700003.0
2006-12-26 09:03:00,1.9586,1.95901,1.95848,1.95887,76800000.0
2006-12-26 09:04:00,1.95855,1.95877,1.9585,1.9587,23100000.0
2006-12-26 09:05:00,1.95892,1.95899,1.95853,1.95865,92300000.0
2006-12-26 09:06:00,1.95858,1.95871,1.95844,1.95857,88500000.0
2006-12-26 09:07:00,1.95843,1.95872,1.95836,1.95846,122399996.0
2006-12-26 09:08:00,1.95847,1.95852,1.95825,1.95844,73599999.0
2006-12-26 09:09:00,1.95852,1.95852,1.95837,1.95847,44900000.0
2006-12-26 09:10:00,1.95847,1.9586,1.95836,1.9585,62400000.0
2006-12-26 09:11:00,1.95845,1.95861,1.95829,1.95852,102300000.0
2006-12-26 09:12:00,1.9585,1.95856,1.95837,1.95843,65499999.0
2006-12-26 09:13:00,1.95848,1.95872,1.95845,1.95846,145800000.0
2006-12-26 09:14:00,1.95847,1.95872,1.95806,1.95843,76700000.0
2006-12-26 09:15:00,1.9585,1.95864,1.95835,1.95835,41199999.0
2006-12-26 09:16:00,1.95838,1.95869,1.95838,1.95869,38200000.0
2006-12-26 09:17:00,1.95895,1.95895,1.95843,1.95843,77600000.0
2006-12-26 09:18:00,1.9583,1.95847,1.9582,1.95839,59900001.0
2006-12-26 09:19:00,1.95849,1.95851,1.95805,1.95818,44500000.0
2006-12-26 09:20:00,1.95835,1.95851,1.95819,1.95825,143199999.0
2006-12-26 09:21:00,1.95845,1.95861,1.95811,1.95833,67700000.0
2006-12-26 09:22:00,1.95838,1.95849,1.95825,1.95838,52799999.0
2006-12-26 09:23:00,1.9583,1.95851,1.95816,1.95842,22000000.0
2006-12-26 09:24:00,1.95849,1.95849,1.95824,1.95845,121299999.0
2006-12-26 09:25:00,1.9585,1.95867,1.95843,1.95859,90500001.0
2006-12-26 09:26:00,1.95878,1.95878,1.95824,1.95824,55200000.0
2006-12-26 09:27:00,1.95832,1.95865,1.95832,1.95854,44000000.0
2006-12-26 09:28:00,1.9586,1.9586,1.95828,1.95847,42700000.0
2006-12-26 09:29:00,1.95856,1.95864,1.9584,1.95859,51000001.0
2006-12-26 09:30:00,1.95838,1.95859,1.95835,1.95853,71300001.0
2006-12-26 09:31:00,1.9585,1.95861,1.95832,1.95853,99899999.0
2006-12-26 09:32:00,1.95851,1.95863,1.95851,1.95863,52800000.0
2006-12-26 09:33:00,1.95853,1.95883,1.95848,1.95873,67699999.0
2006-12-26 09:34:00,1.95873,1.95883,1.95847,1.95863,67649999.0
2006-12-26 09:35:00,1.9587,1.95885,1.95855,1.95885,70699999.0
2006-12-26 09:36:00,1.9586,1.9589,1.9586,1.95887,26600000.0
2006-12-26 09:37:00,1.95863,1.95893,1.95852,1.9589,83700000.0
2006-12-26 09:38:00,1.95886,1.95886,1.9586,1.9586,66000000.0
2006-12-26 09:39:00,1.95857,1.95885,1.95857,1.95875,32900000.0
2006-12-26 09:40:00,1.9586,1.95874,1.95833,1.95859,39400000.0
2006-12-26 09:41:00,1.95828,1.9587,1.95828,1.95853,64800000.0
2006-12-26 09:42:00,1.95853,1.95893,1.95851,1.95871,101900000.0
2006-12-26 09:43:00,1.95865,1.95873,1.95821,1.95847,65800000.0
2006-12-26 09:44:00,1.95867,1.9588,1.95828,1.9588,83650000.0
2006-12-26 09:45:00,1.95874,1.9589,1.95849,1.95858,82100000.0
2006-12-26 09:46:00,1.95843,1.95877,1.95837,1.9586,59800000.0
2006-12-26 09:47:00,1.95875,1.95894,1.95857,1.95857,48600000.0
2006-12-26 09:48:00,1.95857,1.95873,1.95847,1.95847,57700000.0
2006-12-26 09:49:00,1.9585,1.95863,1.95841,1.95852,100699999.0
2006-12-26 09:50:00,1.95845,1.9587,1.95841,1.95868,108099998.0
2006-12-26 09:51:00,1.95863,1.95863,1.9583,1.95832,49900000.0
2006-12-26 09:52:00,1.95865,1.95876,1.95854,1.95876,57000000.0
2006-12-26 09:53:00,1.95855,1.95879,1.95843,1.95851,87500002.0
2006-12-26 09:54:00,1.95865,1.9588,1.95837,1.95874,57799999.0
2006-12-26 09:55:00,1.95873,1.95889,1.95847,1.9588,34800000.0
2006-12-26 09:56:00,1.9586,1.95876,1.95855,1.95876,118600001.0
2006-12-26 09:57:00,1.9589,1.9589,1.95854,1.95872,63000002.0
2006-12-26 09:58:00,1.95888,1.95888,1.95869,1.95875,66799998.0
2006-12-26 09:59:00,1.95877,1.95889,1.95869,1.9587,44000000.0
2006-12-26 10:00:00,1.95787,1.95844,1.95787,1.95841,57200000.0
2006-12-26 10:01:00,1.95858,1.95862,1.9585,1.95858,36100000.0
2006-12-26 10:02:00,1.95855,1.95855,1.95797,1.95797,38400000.0
2006-12-26 10:03:00,1.95855,1.95855,1.9585,1.9585,31900000.0
2006-12-26 10:04:00,1.95852,1.95868,1.95852,1.95864,39000000.0
2006-12-26 10:05:00,1.95861,1.95886,1.95859,1.9588,67400000.0
2006-12-26 10:06:00,1.959,1.95911,1.95891,1.95891,55000001.0
2006-12-26 10:07:00,1.95895,1.95895,1.9589,1.9589,1900000.0
2006-12-26 10:08:00,1.95889,1.95901,1.95887,1.95889,20600000.0
2006-12-26 10:09:00,1.95922,1.95951,1.95921,1.95921,62400000.0
2006-12-26 10:10:00,1.9592,1.95931,1.95914,1.95931,84800000.0
2006-12-26 10:11:00,1.95936,1.95938,1.95936,1.95938,15900000.0
2006-12-26 10:12:00,1.9595,1.95952,1.95943,1.95947,18800000.0
2006-12-26 10:13:00,1.9594,1.95945,1.9594,1.95945,41499999.0
2006-12-26 10:14:00,1.95937,1.95945,1.95937,1.95945,96300000.0
2006-12-26 10:15:00,1.95943,1.95946,1.95932,1.95946,58600000.0
2006-12-26 10:16:00,1.95942,1.95942,1.9593,1.9593,29799999.0
2006-12-26 10:17:00,1.95925,1.95935,1.95925,1.95935,30699999.0
2006-12-26 10:18:00,1.95908,1.95913,1.95904,1.95913,53700000.0
2006-12-26 10:19:00,1.95908,1.95915,1.95907,1.95915,65200000.0
2006-12-26 10:20:00,1.95907,1.95912,1.95897,1.95897,110700000.0
2006-12-26 10:21:00,1.95895,1.95903,1.95892,1.95903,113800002.0
2006-12-26 10:22:00,1.95907,1.95915,1.95907,1.95915,23300000.0
2006-12-26 10:23:00,1.9592,1.95928,1.95915,1.9592,111999999.0
2006-12-26 10:24:00,1.9592,1.9592,1.95907,1.95915,59299999.0
2006-12-26 10:25:00,1.95918,1.95927,1.95915,1.95925,79600001.0
2006-12-26 10:26:00,1.95912,1.95912,1.95881,1.959,111499999.0
2006-12-26 10:27:00,1.95905,1.95908,1.95898,1.959,54300000.0
2006-12-26 10:28:00,1.959,1.95905,1.95895,1.95905,77600000.0
2006-12-26 10:29:00,1.95897,1.95904,1.95893,1.95899,61700001.0
2006-12-26 10:30:00,1.95906,1.95908,1.95892,1.95892,45000000.0
2006-12-26 10:31:00,1.95884,1.95886,1.95882,1.95883,76800001.0
2006-12-26 10:32:00,1.95883,1.959,1.95883,1.95883,28800000.0
2006-12-26 10:33:00,1.95893,1.95902,1.95893,1.95902,5900000.0
2006-12-26 10:34:00,1.95913,1.95915,1.95908,1.95915,30300000.0
2006-12-26 10:35:00,1.95909,1.95909,1.95885,1.95885,42700000.0
2006-12-26 10:36:00,1.95887,1.95893,1.95887,1.95893,12100000.0
2006-12-26 10:37:00,1.95897,1.95913,1.95885,1.95913,77700000.0
2006-12-26 10:38:00,1.95912,1.95912,1.95899,1.959,101599999.0
2006-12-26 10:39:00,1.959,1.95908,1.959,1.95901,27300000.0
2006-12-26 10:40:00,1.95908,1.95909,1.95894,1.95899,60300000.0
2006-12-26 10:41:00,1.95893,1.95912,1.95893,1.95904,33300000.0
2006-12-26 10:42:00,1.95915,1.95915,1.95908,1.9591,115400000.0
2006-12-26 10:43:00,1.95915,1.95921,1.95905,1.95908,110899999.0
2006-12-26 10:44:00,1.95912,1.95925,1.95912,1.9592,80500002.0
2006-12-26 10:45:00,1.95924,1.95935,1.95921,1.95932,51499999.0
2006-12-26 10:46:00,1.95928,1.95939,1.95928,1.95937,82900000.0
2006-12-26 10:47:00,1.95942,1.95944,1.95937,1.95939,47300000.0
2006-12-26 10:48:00,1.95934,1.95946,1.95934,1.95942,80100001.0
2006-12-26 10:49:00,1.9594,1.95942,1.9594,1.95942,9200000.0
2006-12-26 10:50:00,1.95943,1.95948,1.95942,1.95947,32800000.0
2006-12-26 10:51:00,1.95953,1.95953,1.95931,1.95946,33000000.0
2006-12-26 10:52:00,1.95942,1.95942,1.95917,1.95921,7150000.0
2006-12-26 10:53:00,1.95903,1.95907,1.9589,1.95901,36400000.0
2006-12-26 10:54:00,1.9589,1.95906,1.95878,1.95906,25700000.0
2006-12-26 10:55:00,1.95927,1.95927,1.95864,1.95867,52599999.0
2006-12-26 10:56:00,1.95909,1.95909,1.95891,1.95901,128199999.0
2006-12-26 10:57:00,1.95898,1.95913,1.95894,1.95913,61300001.0
2006-12-26 10:58:00,1.95913,1.95913,1.9589,1.95892,72900000.0
2006-12-26 10:59:00,1.95893,1.95912,1.95893,1.95912,90500000.0
2006-12-26 11:00:00,1.9591,1.95914,1.95879,1.959,55299999.0
2006-12-26 11:01:00,1.95907,1.9591,1.9589,1.95892,40000000.0
2006-12-26 11:02:00,1.95893,1.95933,1.95893,1.95933,75800000.0
2006-12-26 11:03:00,1.95948,1.95955,1.9594,1.9594,45900000.0
2006-12-26 11:04:00,1.95939,1.95952,1.95915,1.95915,78400001.0
2006-12-26 11:05:00,1.95915,1.95929,1.95914,1.95918,104700001.0
2006-12-26 11:06:00,1.95918,1.95925,1.95904,1.95908,74200000.0
2006-12-26 11:07:00,1.95922,1.9593,1.95915,1.95915,77400000.0
2006-12-26 11:08:00,1.95913,1.95914,1.95903,1.95914,73800000.0
2006-12-26 11:09:00,1.95917,1.95919,1.95909,1.95909,53300001.0
2006-12-26 11:10:00,1.9591,1.95914,1.95907,1.95912,67400000.0
2006-12-26 11:11:00,1.9591,1.9591,1.95903,1.95905,38900000.0
2006-12-26 11:12:00,1.95914,1.95933,1.95914,1.95924,67600000.0
2006-12-26 11:13:00,1.95922,1.95928,1.95894,1.95905,104399999.0
2006-12-26 11:14:00,1.95897,1.95897,1.95888,1.95897,15500000.0
2006-12-26 11:15:00,1.95913,1.9592,1.95905,1.95908,70699999.0
2006-12-26 11:16:00,1.95894,1.95904,1.95889,1.95904,78699999.0
2006-12-26 11:17:00,1.95898,1.95902,1.95895,1.95895,40999999.0
2006-12-26 11:18:00,1.95898,1.95906,1.95892,1.95906,88200000.0
2006-12-26 11:19:00,1.959,1.95904,1.95891,1.95902,76299998.0
2006-12-26 11:20:00,1.95912,1.95912,1.95908,1.95908,13200000.0
2006-12-26 11:21:00,1.95913,1.95913,1.959,1.9591,55600000.0
2006-12-26 11:22:00,1.95917,1.95931,1.95912,1.95916,61700000.0
2006-12-26 11:23:00,1.95918,1.95924,1.95918,1.95918,17600000.0
2006-12-26 11:24:00,1.95919,1.95936,1.95909,1.95936,108199998.0
2006-12-26 11:25:00,1.95924,1.95928,1.95916,1.95928,121600000.0
2006-12-26 11:26:00,1.95933,1.95933,1.95914,1.95914,82599999.0
2006-12-26 11:27:00,1.95917,1.95927,1.95916,1.95925,60000000.0
2006-12-26 11:28:00,1.95935,1.95935,1.9593,1.9593,80599997.0
2006-12-26 11:29:00,1.9593,1.95939,1.95927,1.95933,91999999.0
2006-12-26 11:30:00,1.95926,1.95932,1.95921,1.95931,70800000.0
2006-12-26 11:31:00,1.95927,1.9593,1.95909,1.9592,84300000.0
2006-12-26 11:32:00,1.9592,1.95929,1.95916,1.95929,58300000.0
2006-12-26 11:33:00,1.95917,1.9593,1.95915,1.95923,34400000.0
2006-12-26 11:34:00,1.95921,1.95921,1.95904,1.95912,35700000.0
2006-12-26 11:35:00,1.9591,1.95921,1.95906,1.95916,74900001.0
2006-12-26 11:36:00,1.95908,1.95917,1.95907,1.95917,53400001.0
2006-12-26 11:37:00,1.95915,1.95915,1.95905,1.9591,95600001.0
2006-12-26 11:38:00,1.95904,1.95904,1.95875,1.95879,66299999.0
2006-12-26 11:39:00,1.95868,1.95887,1.95867,1.95885,51000000.0
2006-12-26 11:40:00,1.95883,1.95916,1.95883,1.95916,69099998.0
2006-12-26 11:41:00,1.95927,1.95934,1.95926,1.95926,67300001.0
2006-12-26 11:42:00,1.95928,1.95948,1.95928,1.9593,98499999.0
2006-12-26 11:43:00,1.95933,1.95943,1.95933,1.95943,51700000.0
2006-12-26 11:44:00,1.95947,1.95947,1.95925,1.95925,45300000.0
2006-12-26 11:45:00,1.95921,1.95921,1.95907,1.95907,67300001.0
2006-12-26 11:46:00,1.95908,1.95908,1.95902,1.95905,51300000.0
2006-12-26 11:47:00,1.9592,1.9592,1.95879,1.95882,49100000.0
2006-12-26 11:48:00,1.95882,1.95889,1.95867,1.95882,92500000.0
2006-12-26 11:49:00,1.95878,1.95899,1.95878,1.95893,76400001.0
2006-12-26 11:50:00,1.95891,1.95903,1.9589,1.95903,78800000.0
2006-12-26 11:51:00,1.9589,1.95901,1.95882,1.95901,48500001.0
2006-12-26 11:52:00,1.95897,1.95904,1.9589,1.95904,63900000.0
2006-12-26 11:53:00,1.95888,1.95943,1.95884,1.95943,98400000.0
2006-12-26 11:54:00,1.95952,1.95952,1.95888,1.95888,112000000.0
2006-12-26 11:55:00,1.95897,1.95906,1.95892,1.95906,24499999.0
2006-12-26 11:56:00,1.95902,1.95902,1.95881,1.95895,55900000.0
2006-12-26 11:57:00,1.95898,1.959,1.95887,1.95887,59000000.0
2006-12-26 11:58:00,1.95882,1.95899,1.9588,1.95883,100700001.0
2006-12-26 11:59:00,1.95881,1.95902,1.9588,1.95902,104300001.0
2006-12-26 12:00:00,1.95906,1.95912,1.95894,1.95907,111600000.0
2006-12-26 12:01:00,1.95904,1.95911,1.95888,1.95888,60700000.0
2006-12-26 12:02:00,1.95892,1.95902,1.9589,1.95892,40400000.0
2006-12-26 12:03:00,1.95898,1.95903,1.95896,1.95899,39999998.0
2006-12-26 12:04:00,1.95897,1.95901,1.95885,1.95897,83900001.0
2006-12-26 12:05:00,1.95907,1.95918,1.959,1.95917,134700004.0
2006-12-26 12:06:00,1.95912,1.95922,1.95906,1.95906,47300000.0
2006-12-26 12:07:00,1.95907,1.95913,1.95903,1.95913,75999999.0
2006-12-26 12:08:00,1.95905,1.95919,1.95893,1.95893,59900000.0
2006-12-26 12:09:00,1.9589,1.95897,1.9589,1.95897,32300000.0
2006-12-26 12:10:00,1.959,1.95907,1.95898,1.95903,57899999.0
2006-12-26 12:11:00,1.95894,1.95906,1.95894,1.95896,69999999.0
2006-12-26 12:12:00,1.95899,1.95909,1.95897,1.95897,67199999.0
2006-12-26 12:13:00,1.95899,1.95907,1.95899,1.95907,79199999.0
2006-12-26 12:14:00,1.95903,1.95907,1.95898,1.95898,60099999.0
2006-12-26 12:15:00,1.95898,1.95898,1.95892,1.95892,22900000.0
2006-12-26 12:16:00,1.95895,1.95899,1.95877,1.95895,118000001.0
2006-12-26 12:17:00,1.95897,1.95899,1.9589,1.95899,95899999.0
2006-12-26 12:18:00,1.95892,1.95894,1.9589,1.95894,11000000.0
2006-12-26 12:19:00,1.95912,1.95912,1.95892,1.95894,84900001.0
2006-12-26 12:20:00,1.95906,1.95908,1.95897,1.95906,82900001.0
2006-12-26 12:21:00,1.95894,1.95907,1.95894,1.95904,82700000.0
2006-12-26 12:22:00,1.95902,1.95911,1.95901,1.95911,39100000.0
2006-12-26 12:23:00,1.9591,1.95911,1.95902,1.95902,60199998.0
2006-12-26 12:24:00,1.95902,1.95908,1.95894,1.95894,43900000.0
2006-12-26 12:25:00,1.95895,1.95903,1.95892,1.95899,108099996.0
2006-12-26 12:26:00,1.95903,1.95903,1.95892,1.95894,82200001.0
2006-12-26 12:27:00,1.95898,1.95906,1.95898,1.95903,62800000.0
2006-12-26 12:28:00,1.95906,1.95911,1.95899,1.95905,47900000.0
2006-12-26 12:29:00,1.95912,1.95916,1.95907,1.9591,80999999.0
2006-12-26 12:30:00,1.95905,1.95911,1.95892,1.95894,123600002.0
2006-12-26 12:31:00,1.95893,1.95911,1.95892,1.95911,102199999.0
2006-12-26 12:32:00,1.95911,1.95911,1.95893,1.95893,82499998.0
2006-12-26 12:33:00,1.959,1.95908,1.95898,1.95899,56300000.0
2006-12-26 12:34:00,1.959,1.95913,1.959,1.959,64999999.0
2006-12-26 12:35:00,1.95899,1.95907,1.95898,1.959,86600000.0
2006-12-26 12:36:00,1.95906,1.95907,1.95897,1.95905,57399999.0
2006-12-26 12:37:00,1.95895,1.95906,1.95895,1.95899,53300001.0
2006-12-26 12:38:00,1.959,1.95909,1.95896,1.95909,21600000.0
2006-12-26 12:39:00,1.95901,1.95909,1.95901,1.95906,32100000.0
2006-12-26 12:40:00,1.95909,1.9591,1.95902,1.95906,52350000.0
2006-12-26 12:41:00,1.95895,1.95905,1.95895,1.95905,61800000.0
2006-12-26 12:42:00,1.95905,1.95912,1.95902,1.95902,39400000.0
2006-12-26 12:43:00,1.95902,1.95911,1.95901,1.9591,99599999.0
2006-12-26 12:44:00,1.95904,1.95909,1.95896,1.95898,54949999.0
2006-12-26 12:45:00,1.9591,1.95916,1.95908,1.95908,97599999.0
2006-12-26 12:46:00,1.95907,1.95908,1.95899,1.95902,48600000.0
2006-12-26 12:47:00,1.959,1.95907,1.95894,1.95905,110699999.0
2006-12-26 12:48:00,1.95905,1.95912,1.95905,1.95909,48000000.0
2006-12-26 12:49:00,1.9591,1.95915,1.95908,1.95913,60899999.0
2006-12-26 12:50:00,1.95905,1.95907,1.959,1.95907,68300001.0
2006-12-26 12:51:00,1.95899,1.95909,1.95899,1.95906,65600000.0
2006-12-26 12:52:00,1.95898,1.95905,1.95898,1.959,110899999.0
2006-12-26 12:53:00,1.95901,1.95908,1.95898,1.95906,40100000.0
2006-12-26 12:54:00,1.95924,1.95936,1.9588,1.9588,28300000.0
2006-12-26 12:55:00,1.9591,1.95917,1.95899,1.95908,30800000.0
2006-12-26 12:56:00,1.95902,1.95915,1.959,1.95915,85900003.0
2006-12-26 12:57:00,1.9592,1.95923,1.95908,1.95923,99600000.0
2006-12-26 12:58:00,1.95923,1.95928,1.95916,1.95928,100499999.0
2006-12-26 12:59:00,1.95893,1.95917,1.95893,1.95917,5100000.0
2006-12-26 13:00:00,1.9592,1.9592,1.95915,1.9592,63100000.0
2006-12-26 13:01:00,1.95918,1.95918,1.95905,1.95907,36999999.0
2006-12-26 13:02:00,1.95899,1.95903,1.95894,1.95894,63500000.0
2006-12-26 13:03:00,1.95898,1.95903,1.95897,1.95902,56300001.0
2006-12-26 13:04:00,1.95902,1.95913,1.95902,1.95912,35400000.0
2006-12-26 13:05:00,1.95908,1.95915,1.95907,1.95907,29500000.0
2006-12-26 13:06:00,1.95913,1.95913,1.95898,1.95908,64399999.0
2006-12-26 13:07:00,1.95918,1.95918,1.95909,1.9591,102700000.0
2006-12-26 13:08:00,1.95915,1.95918,1.9591,1.95918,78700000.0
2006-12-26 13:09:00,1.9591,1.95915,1.9591,1.95915,81700002.0
2006-12-26 13:10:00,1.9591,1.95913,1.9591,1.9591,62199999.0
2006-12-26 13:11:00,1.9591,1.95916,1.95908,1.95912,16500000.0
2006-12-26 13:12:00,1.95905,1.95907,1.95891,1.95906,38500000.0
2006-12-26 13:13:00,1.95885,1.95895,1.95885,1.9589,50000001.0
2006-12-26 13:14:00,1.95891,1.95901,1.95888,1.95901,107600002.0
2006-12-26 13:15:00,1.95903,1.9591,1.95896,1.95908,32900000.0
2006-12-26 13:16:00,1.95908,1.95908,1.95902,1.95908,82299999.0
2006-12-26 13:17:00,1.95913,1.95913,1.95901,1.95905,69200002.0
2006-12-26 13:18:00,1.95922,1.95922,1.95898,1.95899,34600000.0
2006-12-26 13:19:00,1.9591,1.95917,1.9591,1.95917,39500000.0
2006-12-26 13:20:00,1.95912,1.95916,1.95904,1.95916,42400000.0
2006-12-26 13:21:00,1.95925,1.95925,1.95917,1.95917,47100000.0
2006-12-26 13:22:00,1.9592,1.95925,1.95915,1.95915,50700002.0
2006-12-26 13:23:00,1.9592,1.95925,1.9592,1.95922,42400000.0
2006-12-26 13:24:00,1.95914,1.95927,1.95909,1.95919,60200000.0
2006-12-26 13:25:00,1.9592,1.95931,1.95917,1.95931,31800000.0
2006-12-26 13:26:00,1.95933,1.95933,1.95906,1.95906,67699999.0
2006-12-26 13:27:00,1.9591,1.95918,1.95905,1.95915,98000000.0
2006-12-26 13:28:00,1.95907,1.95911,1.959,1.95907,51599999.0
2006-12-26 13:29:00,1.95908,1.95911,1.95895,1.95896,99670000.0
2006-12-26 13:30:00,1.95893,1.95905,1.95893,1.95899,134200000.0
2006-12-26 13:31:00,1.95907,1.95907,1.95901,1.95905,49900000.0
2006-12-26 13:32:00,1.95899,1.95905,1.95894,1.959,47900000.0
2006-12-26 13:33:00,1.95903,1.95908,1.95897,1.95903,63799998.0
2006-12-26 13:34:00,1.95902,1.95908,1.95897,1.959,86900000.0
2006-12-26 13:35:00,1.95904,1.95912,1.95897,1.95904,49800000.0
2006-12-26 13:36:00,1.95912,1.95916,1.9591,1.95912,156699998.0
2006-12-26 13:37:00,1.95908,1.95908,1.95892,1.95892,43400000.0
2006-12-26 13:38:00,1.95897,1.95901,1.95892,1.95893,152800002.0
2006-12-26 13:39:00,1.95896,1.95899,1.95887,1.95888,41800000.0
2006-12-26 13:40:00,1.95895,1.95895,1.95885,1.95895,79700000.0
2006-12-26 13:41:00,1.95895,1.95898,1.95885,1.95885,38600000.0
2006-12-26 13:42:00,1.95885,1.95903,1.95883,1.95903,53299999.0
2006-12-26 13:43:00,1.95895,1.95899,1.95884,1.95898,58700000.0
2006-12-26 13:44:00,1.959,1.95904,1.95895,1.95902,55799999.0
2006-12-26 13:45:00,1.95894,1.95903,1.95894,1.95901,29800000.0
2006-12-26 13:46:00,1.959,1.95905,1.959,1.95905,17200000.0
2006-12-26 13:47:00,1.95906,1.95916,1.95905,1.95905,62499999.0
2006-12-26 13:48:00,1.95913,1.95913,1.95904,1.95913,79100000.0
2006-12-26 13:49:00,1.95914,1.95914,1.95897,1.9591,83700001.0
2006-12-26 13:50:00,1.95913,1.95918,1.95911,1.95918,47600001.0
2006-12-26 13:51:00,1.95919,1.95925,1.95915,1.95915,67400000.0
2006-12-26 13:52:00,1.95922,1.95926,1.95915,1.9592,109099999.0
2006-12-26 13:53:00,1.95915,1.95925,1.95915,1.95925,42500001.0
2006-12-26 13:54:00,1.9592,1.9592,1.95913,1.95915,62200002.0
2006-12-26 13:55:00,1.95915,1.95919,1.95913,1.95919,24600000.0
2006-12-26 13:56:00,1.95913,1.95921,1.95913,1.95913,74800000.0
2006-12-26 13:57:00,1.95906,1.9592,1.95906,1.95919,58699999.0
2006-12-26 13:58:00,1.95913,1.95924,1.95913,1.95915,67400000.0
2006-12-26 13:59:00,1.9592,1.95925,1.95917,1.95917,56999999.0
2006-12-26 14:00:00,1.95919,1.95919,1.9591,1.95912,94600000.0
2006-12-26 14:01:00,1.95922,1.95926,1.95918,1.9592,33900000.0
2006-12-26 14:02:00,1.9592,1.95925,1.9592,1.9592,46999999.0
2006-12-26 14:03:00,1.95926,1.95926,1.95915,1.95915,56599999.0
2006-12-26 14:04:00,1.95875,1.95907,1.9587,1.95897,69100001.0
2006-12-26 14:05:00,1.95915,1.9592,1.95915,1.9592,11700000.0
2006-12-26 14:06:00,1.95922,1.95934,1.95922,1.95927,35900000.0
2006-12-26 14:07:00,1.95928,1.95943,1.95926,1.95926,43499999.0
2006-12-26 14:08:00,1.95929,1.95937,1.95926,1.95936,62099999.0
2006-12-26 14:09:00,1.95943,1.95943,1.95937,1.95937,19500001.0
2006-12-26 14:10:00,1.95941,1.95945,1.95929,1.95945,15700000.0
2006-12-26 14:11:00,1.95935,1.95947,1.95932,1.9594,108399999.0
2006-12-26 14:12:00,1.95935,1.95945,1.95935,1.9594,41500000.0
2006-12-26 14:13:00,1.95944,1.95964,1.95939,1.95952,65200000.0
2006-12-26 14:14:00,1.95946,1.95946,1.95923,1.95928,57200000.0
2006-12-26 14:15:00,1.95926,1.95928,1.95922,1.95928,33400000.0
2006-12-26 14:16:00,1.95925,1.95925,1.95914,1.95914,39500000.0
2006-12-26 14:17:00,1.95915,1.95918,1.95905,1.95907,70000001.0
2006-12-26 14:18:00,1.95913,1.95924,1.95906,1.95906,45800000.0
2006-12-26 14:19:00,1.9591,1.95918,1.9591,1.9591,50900000.0
2006-12-26 14:20:00,1.95905,1.95915,1.95905,1.95915,51500000.0
2006-12-26 14:21:00,1.95906,1.95916,1.95906,1.95906,56200000.0
2006-12-26 14:22:00,1.95907,1.95907,1.95904,1.95905,20300000.0
2006-12-26 14:23:00,1.9591,1.95915,1.9591,1.95915,38500000.0
2006-12-26 14:24:00,1.95906,1.95908,1.95896,1.95899,51699999.0
2006-12-26 14:25:00,1.95899,1.95904,1.95895,1.95895,109699998.0
2006-12-26 14:26:00,1.95902,1.95907,1.95896,1.959,73600000.0
2006-12-26 14:27:00,1.95909,1.9592,1.95904,1.95916,108700000.0
2006-12-26 14:28:00,1.95911,1.95924,1.95911,1.9592,43700000.0
2006-12-26 14:29:00,1.95932,1.95937,1.95928,1.95935,70200000.0
2006-12-26 14:30:00,1.9593,1.95933,1.95915,1.95923,59300001.0
2006-12-26 14:31:00,1.95926,1.95938,1.95926,1.95935,72200001.0
2006-12-26 14:32:00,1.95935,1.95935,1.9593,1.9593,13200000.0
2006-12-26 14:33:00,1.95937,1.9594,1.95925,1.95935,115299998.0
2006-12-26 14:34:00,1.95933,1.95949,1.95917,1.95947,39399999.0
2006-12-26 14:35:00,1.9593,1.95945,1.95904,1.95904,104699999.0
2006-12-26 14:36:00,1.95941,1.95961,1.95937,1.9595,39600000.0
2006-12-26 14:37:00,1.9598,1.95983,1.95959,1.95962,78400001.0
2006-12-26 14:38:00,1.95939,1.95939,1.959,1.959,86900001.0
2006-12-26 14:39:00,1.95908,1.95922,1.95908,1.95918,45800000.0
2006-12-26 14:40:00,1.95913,1.95927,1.95913,1.9592,84099999.0
2006-12-26 14:41:00,1.9591,1.9591,1.95891,1.95897,51100001.0
2006-12-26 14:42:00,1.95901,1.95912,1.95901,1.95901,56800000.0
2006-12-26 14:43:00,1.95905,1.95905,1.959,1.95902,20900000.0
2006-12-26 14:44:00,1.95903,1.95903,1.95889,1.95897,54100000.0
2006-12-26 14:45:00,1.95895,1.95908,1.95895,1.95903,42400000.0
2006-12-26 14:46:00,1.959,1.95905,1.959,1.95905,35299999.0
2006-12-26 14:47:00,1.95905,1.95905,1.95891,1.95895,44600000.0
2006-12-26 14:48:00,1.95889,1.95889,1.95874,1.95874,41500000.0
2006-12-26 14:49:00,1.95876,1.95876,1.95861,1.95861,40500001.0
2006-12-26 14:50:00,1.95873,1.95879,1.95865,1.95872,84500000.0
2006-12-26 14:51:00,1.95873,1.9588,1.9587,1.95872,95399999.0
2006-12-26 14:52:00,1.95864,1.95878,1.95864,1.95876,76900003.0
2006-12-26 14:53:00,1.9588,1.95888,1.9588,1.95887,101900002.0
2006-12-26 14:54:00,1.95888,1.95897,1.95885,1.95897,49800000.0
2006-12-26 14:55:00,1.95897,1.95897,1.95879,1.95883,67399998.0
2006-12-26 14:56:00,1.9588,1.9588,1.95842,1.95851,72400000.0
2006-12-26 14:57:00,1.95868,1.95874,1.95859,1.95859,51200001.0
2006-12-26 14:58:00,1.9586,1.95873,1.95859,1.95873,35600000.0
2006-12-26 14:59:00,1.95858,1.95865,1.95858,1.9586,48899999.0
2006-12-26 15:00:00,1.95862,1.9587,1.95861,1.95866,108500001.0
2006-12-26 15:01:00,1.95865,1.95878,1.95865,1.9587,53600000.0
2006-12-26 15:02:00,1.95873,1.95875,1.95865,1.95865,59100001.0
2006-12-26 15:03:00,1.95869,1.95874,1.95859,1.95867,72900001.0
2006-12-26 15:04:00,1.95859,1.95864,1.95858,1.95864,35400000.0
2006-12-26 15:05:00,1.95877,1.9589,1.95865,1.95879,36300000.0
2006-12-26 15:06:00,1.95858,1.95865,1.95856,1.95862,139299996.0
2006-12-26 15:07:00,1.9586,1.95864,1.95852,1.95864,62899999.0
2006-12-26 15:08:00,1.95855,1.95855,1.95828,1.95847,62600000.0
2006-12-26 15:09:00,1.95852,1.95852,1.95836,1.95852,83600001.0
2006-12-26 15:10:00,1.95843,1.95847,1.95843,1.95843,68600001.0
2006-12-26 15:11:00,1.95828,1.95828,1.95819,1.95819,91100000.0
2006-12-26 15:12:00,1.9583,1.9583,1.95818,1.95828,31800000.0
2006-12-26 15:13:00,1.95832,1.95832,1.95812,1.95817,42300000.0
2006-12-26 15:14:00,1.95815,1.9582,1.9581,1.95815,103500001.0
2006-12-26 15:15:00,1.95806,1.95821,1.95804,1.9581,91400001.0
2006-12-26 15:16:00,1.95801,1.9583,1.958,1.9583,37400000.0
2006-12-26 15:17:00,1.9584,1.95857,1.9584,1.95842,66399999.0
2006-12-26 15:18:00,1.95836,1.95839,1.95812,1.95839,49800000.0
2006-12-26 15:19:00,1.95836,1.95837,1.95812,1.95812,92799998.0
2006-12-26 15:20:00,1.95818,1.95826,1.95818,1.95823,99700000.0
2006-12-26 15:21:00,1.95828,1.95829,1.95822,1.95827,20500000.0
2006-12-26 15:22:00,1.95827,1.95838,1.95823,1.95826,10800000.0
2006-12-26 15:23:00,1.9582,1.9582,1.95813,1.9582,63900000.0
2006-12-26 15:24:00,1.95827,1.95832,1.95819,1.9583,75100000.0
2006-12-26 15:25:00,1.95833,1.95833,1.95817,1.95822,80600001.0
2006-12-26 15:26:00,1.95805,1.95805,1.95782,1.95786,51000000.0
2006-12-26 15:27:00,1.95798,1.95802,1.95792,1.95792,62200000.0
2006-12-26 15:28:00,1.95797,1.95804,1.95743,1.95743,49900000.0
2006-12-26 15:29:00,1.95749,1.95757,1.95729,1.95729,87900003.0
2006-12-26 15:30:00,1.95736,1.95772,1.95736,1.95765,73700001.0
2006-12-26 15:31:00,1.9577,1.95773,1.95761,1.95773,54200000.0
2006-12-26 15:32:00,1.95765,1.95774,1.95756,1.95757,62000000.0
2006-12-26 15:33:00,1.95762,1.9577,1.95762,1.95769,56500000.0
2006-12-26 15:34:00,1.95767,1.95774,1.95762,1.95765,76900000.0
2006-12-26 15:35:00,1.9577,1.9579,1.9576,1.9579,98799998.0
2006-12-26 15:36:00,1.95783,1.95783,1.95777,1.95783,70100000.0
2006-12-26 15:37:00,1.95789,1.95793,1.95782,1.95782,55600000.0
2006-12-26 15:38:00,1.95775,1.95785,1.9577,1.95783,38700000.0
2006-12-26 15:39:00,1.9578,1.9578,1.95772,1.95772,61000000.0
2006-12-26 15:40:00,1.95775,1.95783,1.95775,1.9578,68500000.0
2006-12-26 15:41:00,1.95773,1.95773,1.95752,1.95752,15300000.0
2006-12-26 15:42:00,1.95741,1.95755,1.95739,1.9574,85500000.0
2006-12-26 15:43:00,1.95735,1.95749,1.95734,1.95746,112100002.0
2006-12-26 15:44:00,1.95739,1.9574,1.95737,1.9574,38500000.0
2006-12-26 15:45:00,1.95732,1.95743,1.95724,1.95724,43200000.0
2006-12-26 15:46:00,1.9571,1.9571,1.95697,1.957,48500000.0
2006-12-26 15:47:00,1.95693,1.95718,1.95693,1.95705,61399999.0
2006-12-26 15:48:00,1.95708,1.95719,1.95692,1.95692,86300000.0
2006-12-26 15:49:00,1.95686,1.95686,1.95679,1.95686,52300000.0
2006-12-26 15:50:00,1.95677,1.95684,1.95627,1.95634,87299998.0
2006-12-26 15:51:00,1.9563,1.9563,1.95612,1.95623,72499999.0
2006-12-26 15:52:00,1.95618,1.95618,1.95603,1.95607,81199998.0
2006-12-26 15:53:00,1.95613,1.95635,1.95613,1.95635,56500001.0
2006-12-26 15:54:00,1.95638,1.9564,1.95635,1.95638,64399999.0
2006-12-26 15:55:00,1.95646,1.95648,1.95643,1.95648,44700001.0
2006-12-26 15:56:00,1.95651,1.95651,1.95629,1.95629,66300000.0
2006-12-26 15:57:00,1.95629,1.95629,1.95605,1.95605,16800000.0
2006-12-26 15:58:00,1.95581,1.95581,1.95528,1.95529,80000000.0
2006-12-26 15:59:00,1.95533,1.95566,1.95533,1.95552,38300000.0
2006-12-26 16:00:00,1.95554,1.95554,1.95541,1.95541,43900000.0
2006-12-26 16:01:00,1.9555,1.9555,1.95525,1.95535,125999998.0
2006-12-26 16:02:00,1.95528,1.95541,1.95521,1.95531,27000000.0
2006-12-26 16:03:00,1.9553,1.95535,1.95524,1.9553,46899999.0
2006-12-26 16:04:00,1.95534,1.95556,1.95534,1.95552,93099999.0
2006-12-26 16:05:00,1.95557,1.95557,1.95546,1.95549,77700000.0
2006-12-26 16:06:00,1.95565,1.95623,1.95565,1.9561,47600000.0
2006-12-26 16:07:00,1.95601,1.95607,1.95597,1.95597,53300000.0
2006-12-26 16:08:00,1.95573,1.95601,1.95571,1.95594,67500001.0
2006-12-26 16:09:00,1.95588,1.95597,1.95588,1.95594,60700000.0
2006-12-26 16:10:00,1.95589,1.95603,1.95589,1.95592,64500000.0
2006-12-26 16:11:00,1.95591,1.95609,1.95591,1.95609,52700000.0
2006-12-26 16:12:00,1.95604,1.95605,1.95602,1.95605,52000000.0
2006-12-26 16:13:00,1.95605,1.95613,1.956,1.95613,96600000.0
2006-12-26 16:14:00,1.95612,1.95624,1.95612,1.95617,71400001.0
2006-12-26 16:15:00,1.95627,1.95656,1.95627,1.9565,83999999.0
2006-12-26 16:16:00,1.95644,1.95652,1.95644,1.9565,10800000.0
2006-12-26 16:17:00,1.95659,1.95689,1.95649,1.95682,117750003.0
2006-12-26 16:18:00,1.95682,1.957,1.95682,1.957,65800000.0
2006-12-26 16:19:00,1.95707,1.95723,1.95707,1.95723,41299998.0
2006-12-26 16:20:00,1.95728,1.95729,1.95718,1.95729,69199997.0
2006-12-26 16:21:00,1.95728,1.95728,1.9571,1.9572,52999998.0
2006-12-26 16:22:00,1.95715,1.95715,1.95689,1.95706,88499999.0
2006-12-26 16:23:00,1.957,1.95711,1.95695,1.95711,54600000.0
2006-12-26 16:24:00,1.95711,1.95719,1.957,1.9571,36200000.0
2006-12-26 16:25:00,1.9571,1.95714,1.95708,1.95708,35600000.0
2006-12-26 16:26:00,1.95715,1.95719,1.95712,1.95712,36700000.0
2006-12-26 16:27:00,1.9571,1.95722,1.9571,1.9572,38450000.0
2006-12-26 16:28:00,1.9572,1.95728,1.95712,1.95712,53100000.0
2006-12-26 16:29:00,1.95723,1.95731,1.95723,1.95726,45099999.0
2006-12-26 16:30:00,1.95713,1.95727,1.95712,1.95727,61600000.0
2006-12-26 16:31:00,1.95725,1.95728,1.95718,1.95728,72700000.0
2006-12-26 16:32:00,1.95732,1.95735,1.95732,1.95735,37100000.0
2006-12-26 16:33:00,1.95724,1.95728,1.95715,1.95722,51400000.0
2006-12-26 16:34:00,1.95729,1.95731,1.95725,1.95728,68600000.0
2006-12-26 16:35:00,1.9572,1.9572,1.95707,1.95713,48999999.0
2006-12-26 16:36:00,1.95717,1.95717,1.95703,1.95703,49700000.0
2006-12-26 16:37:00,1.95702,1.95722,1.95702,1.95722,77100001.0
2006-12-26 16:38:00,1.95715,1.95728,1.95715,1.95728,72799999.0
2006-12-26 16:39:00,1.95715,1.95725,1.95715,1.95725,54800000.0
2006-12-26 16:40:00,1.9572,1.95725,1.95718,1.95718,21800000.0
2006-12-26 16:41:00,1.95698,1.95733,1.95698,1.95721,73200001.0
2006-12-26 16:42:00,1.95715,1.95715,1.95699,1.95712,32600000.0
2006-12-26 16:43:00,1.95704,1.95704,1.95703,1.95703,10800000.0
2006-12-26 16:44:00,1.9572,1.95727,1.9572,1.95727,30800000.0
2006-12-26 16:45:00,1.95727,1.95727,1.95715,1.95715,29400000.0
2006-12-26 16:46:00,1.95718,1.95729,1.95718,1.9572,75099999.0
2006-12-26 16:47:00,1.95714,1.95722,1.9571,1.95713,74600000.0
2006-12-26 16:48:00,1.95717,1.95721,1.9571,1.95718,53399999.0
2006-12-26 16:49:00,1.95713,1.95713,1.95702,1.95702,4800000.0
2006-12-26 16:50:00,1.95702,1.9572,1.95702,1.95719,69800000.0
2006-12-26 16:51:00,1.9572,1.95725,1.95715,1.95725,96899998.0
2006-12-26 16:52:00,1.95723,1.95723,1.95702,1.95702,49500000.0
2006-12-26 16:53:00,1.95697,1.9572,1.95697,1.9572,75600000.0
2006-12-26 16:54:00,1.95717,1.95719,1.95705,1.95706,91599999.0
2006-12-26 16:55:00,1.95708,1.95717,1.95702,1.95717,46400000.0
2006-12-26 16:56:00,1.95727,1.95728,1.95682,1.95689,60000001.0
2006-12-26 16:57:00,1.95713,1.95717,1.957,1.95713,91899999.0
2006-12-26 16:58:00,1.95722,1.95727,1.95722,1.95722,27600000.0
2006-12-26 16:59:00,1.95722,1.95722,1.95701,1.95705,109500001.0
2006-12-26 17:00:00,1.95696,1.95697,1.95678,1.95687,85300000.0
2006-12-26 17:01:00,1.957,1.95718,1.957,1.95715,50050000.0
2006-12-26 17:02:00,1.95732,1.95737,1.95724,1.95733,77100001.0
2006-12-26 17:03:00,1.95742,1.95793,1.95742,1.95793,65000000.0
2006-12-26 17:04:00,1.95808,1.95821,1.95797,1.95797,118600001.0
2006-12-26 17:05:00,1.95789,1.958,1.95789,1.9579,35600000.0
2006-12-26 17:06:00,1.95788,1.95797,1.95781,1.95795,92299999.0
2006-12-26 17:07:00,1.95788,1.958,1.95788,1.958,37500000.0
2006-12-26 17:08:00,1.95791,1.95808,1.95785,1.95792,69700001.0
2006-12-26 17:09:00,1.95775,1.95777,1.95754,1.95763,77000002.0
2006-12-26 17:10:00,1.95758,1.95774,1.95745,1.95774,55100001.0
2006-12-26 17:11:00,1.95767,1.95774,1.9576,1.95773,62250000.0
2006-12-26 17:12:00,1.95762,1.9577,1.95746,1.95746,87000002.0
2006-12-26 17:13:00,1.95739,1.95739,1.95734,1.95738,99799999.0
2006-12-26 17:14:00,1.9575,1.9575,1.95733,1.95733,68400001.0
2006-12-26 17:15:00,1.95739,1.95744,1.95736,1.9574,40100000.0
2006-12-26 17:16:00,1.95741,1.95753,1.95738,1.95753,40400000.0
2006-12-26 17:17:00,1.95753,1.95753,1.95743,1.95748,23300000.0
2006-12-26 17:18:00,1.95746,1.95749,1.95746,1.95749,16800000.0
2006-12-26 17:19:00,1.9573,1.9573,1.95713,1.95713,33800000.0
2006-12-26 17:20:00,1.95711,1.95737,1.95711,1.9573,76499998.0
2006-12-26 17:21:00,1.95725,1.95725,1.95708,1.95721,28900000.0
2006-12-26 17:22:00,1.95724,1.95724,1.95712,1.95717,49200000.0
2006-12-26 17:23:00,1.95718,1.95718,1.95712,1.95716,55900001.0
2006-12-26 17:24:00,1.95723,1.95723,1.95711,1.95718,57300000.0
2006-12-26 17:25:00,1.95719,1.95719,1.95702,1.95705,49700000.0
2006-12-26 17:26:00,1.95704,1.95704,1.95685,1.9569,48699999.0
2006-12-26 17:27:00,1.95697,1.957,1.95689,1.95689,40900000.0
2006-12-26 17:28:00,1.9569,1.95697,1.9569,1.95697,24100000.0
2006-12-26 17:29:00,1.957,1.95705,1.957,1.95705,28700000.0
2006-12-26 17:30:00,1.95697,1.95708,1.95697,1.95708,68200000.0
2006-12-26 17:31:00,1.9571,1.95725,1.9571,1.95725,13100000.0
2006-12-26 17:32:00,1.95738,1.95742,1.95727,1.95727,73600000.0
2006-12-26 17:33:00,1.95722,1.95736,1.95721,1.95731,78700001.0
2006-12-26 17:34:00,1.95737,1.9574,1.95734,1.9574,30600000.0
2006-12-26 17:35:00,1.95742,1.95747,1.95734,1.9574,51000001.0
2006-12-26 17:36:00,1.95739,1.95749,1.95735,1.95747,52600000.0
2006-12-26 17:37:00,1.95739,1.95743,1.95733,1.95739,61099998.0
2006-12-26 17:38:00,1.95744,1.95765,1.95744,1.95765,43000000.0
2006-12-26 17:39:00,1.95777,1.9578,1.95762,1.95772,61500001.0
2006-12-26 17:40:00,1.95771,1.95773,1.95763,1.9577,53999999.0
2006-12-26 17:41:00,1.9578,1.95787,1.95779,1.95779,29000000.0
2006-12-26 17:42:00,1.95787,1.95789,1.95775,1.95784,43400000.0
2006-12-26 17:43:00,1.95784,1.95785,1.95773,1.95778,49300000.0
2006-12-26 17:44:00,1.95773,1.95783,1.95771,1.95773,58900000.0
2006-12-26 17:45:00,1.95777,1.95785,1.9577,1.95785,32700000.0
2006-12-26 17:46:00,1.95779,1.95784,1.95777,1.95784,54500001.0
2006-12-26 17:47:00,1.95771,1.95771,1.95732,1.95732,23900000.0
2006-12-26 17:48:00,1.95722,1.95731,1.95715,1.95718,66300000.0
2006-12-26 17:49:00,1.95716,1.95722,1.95715,1.95722,39500000.0
2006-12-26 17:50:00,1.95717,1.95725,1.95717,1.9572,34300001.0
2006-12-26 17:51:00,1.95721,1.9573,1.95717,1.95722,37300000.0
2006-12-26 17:52:00,1.95724,1.95728,1.95724,1.95728,66400001.0
2006-12-26 17:53:00,1.95713,1.95716,1.95708,1.95708,26800000.0
2006-12-26 17:54:00,1.95701,1.95713,1.95701,1.95707,33200000.0
2006-12-26 17:55:00,1.957,1.957,1.95692,1.95694,39299999.0
2006-12-26 17:56:00,1.95689,1.95689,1.95685,1.95688,16000000.0
2006-12-26 17:57:00,1.95678,1.9568,1.9567,1.9567,83500000.0
2006-12-26 17:58:00,1.95665,1.95665,1.95643,1.95643,73200000.0
2006-12-26 17:59:00,1.95645,1.95657,1.95645,1.95646,105300001.0
2006-12-26 18:00:00,1.95665,1.95704,1.95665,1.95699,49699999.0
2006-12-26 18:01:00,1.95702,1.95707,1.95665,1.95665,892900000.0
2006-12-26 18:02:00,1.95662,1.95674,1.9566,1.95672,1069500001.0
2006-12-26 18:03:00,1.95665,1.95698,1.95665,1.95695,1447969997.0
2006-12-26 18:04:00,1.95689,1.95692,1.95665,1.95678,847246995.0
2006-12-26 18:05:00,1.95676,1.95688,1.95665,1.9568,1118600003.0
2006-12-26 18:06:00,1.9568,1.95687,1.95675,1.95685,870499997.0
2006-12-26 18:07:00,1.95686,1.95711,1.95681,1.957,1297300001.0
2006-12-26 18:08:00,1.957,1.95706,1.9569,1.95691,1178470000.0
2006-12-26 18:09:00,1.95694,1.95712,1.95692,1.95704,426799999.0
2006-12-26 18:10:00,1.95706,1.95708,1.95687,1.95687,903900001.0
2006-12-26 18:11:00,1.9569,1.95703,1.95683,1.95695,598800002.0
2006-12-26 18:12:00,1.95697,1.95699,1.95676,1.95678,642700001.0
2006-12-26 18:13:00,1.95674,1.95681,1.95653,1.95661,461999999.0
2006-12-26 18:14:00,1.95659,1.95672,1.95653,1.95656,737000000.0
2006-12-26 18:15:00,1.95666,1.95674,1.95664,1.95666,875100003.0
2006-12-26 18:16:00,1.95668,1.95684,1.95665,1.95684,741900004.0
2006-12-26 18:17:00,1.95688,1.95704,1.95686,1.957,481399999.0
2006-12-26 18:18:00,1.95697,1.95697,1.95659,1.95659,775000002.0
2006-12-26 18:19:00,1.95663,1.95663,1.95647,1.95647,634949996.0
2006-12-26 18:20:00,1.95651,1.95663,1.95649,1.95656,444600003.0
2006-12-26 18:21:00,1.95655,1.95655,1.95642,1.95651,680000001.0
2006-12-26 18:22:00,1.9566,1.95671,1.95656,1.9566,508600000.0
2006-12-26 18:23:00,1.95663,1.95663,1.9565,1.95656,869899999.0
2006-12-26 18:24:00,1.95655,1.95657,1.9564,1.9565,681499998.0
2006-12-26 18:25:00,1.95645,1.95661,1.9564,1.95646,678650003.0
2006-12-26 18:26:00,1.95657,1.95659,1.95646,1.95647,592900000.0
2006-12-26 18:27:00,1.95648,1.95663,1.95645,1.95663,695700004.0
2006-12-26 18:28:00,1.95663,1.95664,1.95653,1.95663,379800000.0
2006-12-26 18:29:00,1.95662,1.95668,1.95655,1.95665,627800002.0
2006-12-26 18:30:00,1.95662,1.95662,1.95647,1.95656,689400002.0
2006-12-26 18:31:00,1.95658,1.95665,1.9565,1.95651,469299999.0
2006-12-26 18:32:00,1.95652,1.95662,1.95648,1.95651,351399997.0
2006-12-26 18:33:00,1.95653,1.95673,1.95653,1.9567,664099997.0
2006-12-26 18:34:00,1.95677,1.9569,1.95671,1.95672,640399999.0
2006-12-26 18:35:00,1.95672,1.957,1.95672,1.957,447200002.0
2006-12-26 18:36:00,1.95703,1.9571,1.95692,1.9571,110000000.0
2006-12-26 18:37:00,1.95704,1.95707,1.95696,1.95697,134100003.0
2006-12-26 18:38:00,1.95702,1.95713,1.957,1.95713,157699999.0
2006-12-26 18:39:00,1.95705,1.95722,1.95699,1.95707,288800002.0
2006-12-26 18:40:00,1.95704,1.95716,1.95701,1.95705,419400001.0
2006-12-26 18:41:00,1.95706,1.95719,1.95706,1.95715,387250002.0
2006-12-26 18:42:00,1.95713,1.95716,1.95703,1.95704,161700001.0
2006-12-26 18:43:00,1.95708,1.95708,1.95687,1.95695,142600002.0
2006-12-26 18:44:00,1.95689,1.957,1.95681,1.95682,425699997.0
2006-12-26 18:45:00,1.95682,1.95693,1.95681,1.95685,202600000.0
2006-12-26 18:46:00,1.95693,1.95693,1.95677,1.95688,150600000.0
2006-12-26 18:47:00,1.95686,1.95686,1.95662,1.9568,125100000.0
2006-12-26 18:48:00,1.95673,1.95679,1.95653,1.95653,377200000.0
2006-12-26 18:49:00,1.95655,1.95662,1.95647,1.95653,127800000.0
2006-12-26 18:50:00,1.95656,1.95668,1.95656,1.95662,176500000.0
2006-12-26 18:51:00,1.95668,1.95672,1.95653,1.95659,553100002.0
2006-12-26 18:52:00,1.95647,1.95662,1.95645,1.95655,588670001.0
2006-12-26 18:53:00,1.9565,1.95657,1.95645,1.95645,472199997.0
2006-12-26 18:54:00,1.95645,1.95655,1.95645,1.95645,218900001.0
2006-12-26 18:55:00,1.9565,1.95655,1.95645,1.9565,634300000.0
2006-12-26 18:56:00,1.95651,1.9567,1.95651,1.9567,329400000.0
2006-12-26 18:57:00,1.95666,1.95667,1.95648,1.95657,375800000.0
2006-12-26 18:58:00,1.95655,1.95667,1.95644,1.95648,514800000.0
2006-12-26 18:59:00,1.95647,1.95666,1.95641,1.95643,504600000.0
2006-12-26 19:00:00,1.95637,1.9564,1.95622,1.95635,261800000.0
2006-12-26 19:01:00,1.95642,1.95656,1.95635,1.95635,91499999.0
2006-12-26 19:02:00,1.95628,1.95629,1.9561,1.9561,374700001.0
2006-12-26 19:03:00,1.95609,1.95616,1.95595,1.956,532199996.0
2006-12-26 19:04:00,1.95603,1.95603,1.95572,1.95582,347900001.0
2006-12-26 19:05:00,1.95577,1.95583,1.95575,1.95575,126100001.0
2006-12-26 19:06:00,1.95575,1.95584,1.95565,1.95572,557899999.0
2006-12-26 19:07:00,1.95572,1.9558,1.95568,1.9558,387199997.0
2006-12-26 19:08:00,1.95575,1.95582,1.95568,1.95577,558499999.0
2006-12-26 19:09:00,1.95577,1.95584,1.95569,1.95573,251400004.0
2006-12-26 19:10:00,1.95563,1.95565,1.95533,1.95553,364599999.0
2006-12-26 19:11:00,1.95558,1.95558,1.9555,1.9555,100200000.0
2006-12-26 19:12:00,1.95548,1.95553,1.95538,1.95538,178400002.0
2006-12-26 19:13:00,1.95538,1.95543,1.95524,1.95543,445500004.0
2006-12-26 19:14:00,1.9554,1.95546,1.95538,1.95542,208300001.0
2006-12-26 19:15:00,1.95538,1.95538,1.9552,1.95528,370600000.0
2006-12-26 19:16:00,1.95529,1.95529,1.95522,1.95527,149699999.0
2006-12-26 19:17:00,1.95535,1.95543,1.95533,1.95543,178099999.0
2006-12-26 19:18:00,1.95543,1.95543,1.95533,1.95537,233799998.0
2006-12-26 19:19:00,1.95532,1.95543,1.9553,1.95536,274400000.0
2006-12-26 19:20:00,1.9553,1.95537,1.95522,1.95526,287200001.0
2006-12-26 19:21:00,1.95527,1.9553,1.95522,1.95525,328300003.0
2006-12-26 19:22:00,1.95525,1.95535,1.95521,1.95525,212399998.0
2006-12-26 19:23:00,1.95523,1.95534,1.95517,1.95534,374599996.0
2006-12-26 19:24:00,1.95535,1.95541,1.95533,1.95536,134299999.0
2006-12-26 19:25:00,1.95534,1.95534,1.95526,1.9553,94599999.0
2006-12-26 19:26:00,1.95532,1.95538,1.95525,1.95525,297900001.0
2006-12-26 19:27:00,1.95525,1.95528,1.95501,1.95502,662700002.0
2006-12-26 19:28:00,1.95485,1.95485,1.95456,1.95456,447799999.0
2006-12-26 19:29:00,1.95445,1.95455,1.95442,1.95443,264399999.0
2006-12-26 19:30:00,1.95436,1.95468,1.95434,1.95442,466999999.0
2006-12-26 19:31:00,1.9544,1.95451,1.95433,1.95445,305300000.0
2006-12-26 19:32:00,1.95443,1.95444,1.95428,1.95428,424899998.0
2006-12-26 19:33:00,1.95428,1.95431,1.95413,1.95425,242800000.0
2006-12-26 19:34:00,1.95413,1.95413,1.95347,1.95352,210199999.0
2006-12-26 19:35:00,1.95344,1.95372,1.95301,1.95313,356099999.0
2006-12-26 19:36:00,1.95305,1.95305,1.95287,1.9529,285699997.0
2006-12-26 19:37:00,1.95287,1.95316,1.95287,1.95316,352400003.0
2006-12-26 19:38:00,1.95318,1.95318,1.95307,1.95307,74700000.0
2006-12-26 19:39:00,1.9531,1.95337,1.9531,1.95337,142850000.0
2006-12-26 19:40:00,1.95343,1.95355,1.95343,1.95348,377900003.0
2006-12-26 19:41:00,1.95343,1.95363,1.95343,1.95349,361699995.0
2006-12-26 19:42:00,1.9535,1.95363,1.9535,1.95363,266300002.0
2006-12-26 19:43:00,1.95364,1.95369,1.95355,1.95366,118300000.0
2006-12-26 19:44:00,1.95368,1.95373,1.95351,1.95352,360900001.0
2006-12-26 19:45:00,1.95352,1.95372,1.9535,1.95372,156800001.0
2006-12-26 19:46:00,1.95367,1.95371,1.9536,1.9537,207900000.0
2006-12-26 19:47:00,1.95369,1.95369,1.95358,1.95358,173300002.0
2006-12-26 19:48:00,1.95354,1.95355,1.95348,1.9535,170699998.0
2006-12-26 19:49:00,1.95355,1.95355,1.95348,1.95355,365200003.0
2006-12-26 19:50:00,1.95357,1.95362,1.95352,1.95352,314099999.0
2006-12-26 19:51:00,1.95342,1.95342,1.95309,1.95325,283900000.0
2006-12-26 19:52:00,1.95321,1.95327,1.95294,1.95294,208600000.0
2006-12-26 19:53:00,1.95297,1.95299,1.95264,1.95273,92300001.0
2006-12-26 19:54:00,1.95276,1.95279,1.95263,1.95277,201899997.0
2006-12-26 19:55:00,1.95273,1.95273,1.95255,1.95262,81850000.0
2006-12-26 19:56:00,1.95257,1.95259,1.95237,1.95256,361000001.0
2006-12-26 19:57:00,1.9525,1.95257,1.95247,1.9525,418599999.0
2006-12-26 19:58:00,1.9525,1.95255,1.95244,1.9525,403000003.0
2006-12-26 19:59:00,1.95256,1.95257,1.95228,1.95228,344399998.0
2006-12-26 20:00:00,1.95216,1.95217,1.95185,1.95217,207900002.0
2006-12-26 20:01:00,1.95217,1.95218,1.95192,1.95197,222900000.0
2006-12-26 20:02:00,1.95195,1.95202,1.95191,1.95192,117300001.0
2006-12-26 20:03:00,1.95192,1.95195,1.95186,1.9519,73600000.0
2006-12-26 20:04:00,1.95188,1.95188,1.95177,1.9518,153500000.0
2006-12-26 20:05:00,1.95182,1.95194,1.95181,1.9519,151200000.0
2006-12-26 20:06:00,1.95188,1.95197,1.95181,1.95182,191499998.0
2006-12-26 20:07:00,1.95183,1.95199,1.95182,1.95182,154399998.0
2006-12-26 20:08:00,1.9519,1.95211,1.9519,1.95205,430899999.0
2006-12-26 20:09:00,1.95194,1.95208,1.95181,1.95208,130399998.0
2006-12-26 20:10:00,1.95208,1.95223,1.95208,1.95209,190200002.0
2006-12-26 20:11:00,1.95214,1.95227,1.9521,1.95218,66500001.0
2006-12-26 20:12:00,1.95214,1.9523,1.95208,1.95208,522299997.0
2006-12-26 20:13:00,1.95205,1.95236,1.95205,1.95225,104800000.0
2006-12-26 20:14:00,1.95234,1.95244,1.9523,1.95233,156099999.0
2006-12-26 20:15:00,1.95228,1.9524,1.95217,1.95227,372700002.0
2006-12-26 20:16:00,1.95237,1.95243,1.95229,1.95243,168500001.0
2006-12-26 20:17:00,1.95244,1.95244,1.95232,1.95235,93800000.0
2006-12-26 20:18:00,1.95233,1.95241,1.95228,1.9523,138600001.0
2006-12-26 20:19:00,1.95225,1.95225,1.95178,1.95205,96600000.0
2006-12-26 20:20:00,1.95216,1.95217,1.95175,1.95175,219499999.0
2006-12-26 20:21:00,1.9517,1.95174,1.95166,1.9517,200100001.0
2006-12-26 20:22:00,1.95168,1.95168,1.95157,1.95161,146900001.0
2006-12-26 20:23:00,1.95161,1.95182,1.95157,1.95175,340899998.0
2006-12-26 20:24:00,1.95177,1.95185,1.95174,1.95185,82399999.0
2006-12-26 20:25:00,1.95182,1.95182,1.9513,1.95147,443499995.0
2006-12-26 20:26:00,1.95142,1.95161,1.95141,1.95149,455299998.0
2006-12-26 20:27:00,1.95155,1.95156,1.95145,1.95156,326849997.0
2006-12-26 20:28:00,1.9515,1.95153,1.95139,1.95145,322899997.0
2006-12-26 20:29:00,1.95157,1.95189,1.95154,1.9516,221600000.0
2006-12-26 20:30:00,1.95163,1.95187,1.95162,1.95175,847999993.0
2006-12-26 20:31:00,1.95169,1.95188,1.95169,1.95188,604600002.0
2006-12-26 20:32:00,1.95192,1.9529,1.95188,1.9529,664099999.0
2006-12-26 20:33:00,1.9529,1.95318,1.95279,1.95313,211499999.0
2006-12-26 20:34:00,1.95325,1.95381,1.9532,1.9538,160400000.0
2006-12-26 20:35:00,1.95384,1.9542,1.95384,1.95412,85500000.0
2006-12-26 20:36:00,1.9541,1.95414,1.95393,1.95414,158399998.0
2006-12-26 20:37:00,1.95405,1.95405,1.95377,1.9539,144299999.0
2006-12-26 20:38:00,1.95393,1.95399,1.95351,1.95374,273499997.0
2006-12-26 20:39:00,1.95365,1.95384,1.95347,1.9536,291600002.0
2006-12-26 20:40:00,1.95362,1.9537,1.95361,1.95362,208000002.0
2006-12-26 20:41:00,1.95355,1.95378,1.95351,1.95378,187200002.0
2006-12-26 20:42:00,1.95382,1.95382,1.95367,1.95367,34100000.0
2006-12-26 20:43:00,1.95369,1.95375,1.95356,1.95358,226500000.0
2006-12-26 20:44:00,1.95356,1.95365,1.95352,1.95359,344300001.0
2006-12-26 20:45:00,1.95362,1.95363,1.95355,1.9536,93500001.0
2006-12-26 20:46:00,1.9536,1.95362,1.9536,1.9536,148000000.0
2006-12-26 20:47:00,1.95356,1.95362,1.95348,1.95353,459200000.0
2006-12-26 20:48:00,1.95344,1.95354,1.95321,1.95321,199999999.0
2006-12-26 20:49:00,1.95307,1.95309,1.95285,1.95305,120900001.0
2006-12-26 20:50:00,1.95295,1.95299,1.95282,1.95282,359100000.0
2006-12-26 20:51:00,1.95277,1.95278,1.95263,1.95268,372200002.0
2006-12-26 20:52:00,1.95266,1.9528,1.95266,1.95276,175899998.0
2006-12-26 20:53:00,1.95268,1.95275,1.95263,1.95268,727099997.0
2006-12-26 20:54:00,1.9527,1.95272,1.95261,1.95265,277950000.0
2006-12-26 20:55:00,1.9527,1.95275,1.95268,1.9527,309100002.0
2006-12-26 20:56:00,1.9527,1.95275,1.95267,1.95267,397899999.0
2006-12-26 20:57:00,1.95268,1.95277,1.9526,1.95269,560899998.0
2006-12-26 20:58:00,1.95279,1.95286,1.95276,1.95285,145999999.0
2006-12-26 20:59:00,1.95291,1.95312,1.95291,1.95311,537999999.0
2006-12-26 21:00:00,1.95308,1.95313,1.95291,1.95305,455299998.0
2006-12-26 21:01:00,1.95293,1.9531,1.95287,1.95302,360999998.0
2006-12-26 21:02:00,1.95305,1.95305,1.9529,1.95302,150399999.0
2006-12-26 21:03:00,1.95296,1.95318,1.95296,1.95318,197999998.0
2006-12-26 21:04:00,1.95322,1.95334,1.95315,1.95331,248100000.0
2006-12-26 21:05:00,1.9532,1.95333,1.9532,1.95322,215900000.0
2006-12-26 21:06:00,1.95314,1.95314,1.95305,1.9531,164799999.0
2006-12-26 21:07:00,1.95313,1.95323,1.95302,1.95323,57100000.0
2006-12-26 21:08:00,1.95319,1.9533,1.95319,1.9533,47200000.0
2006-12-26 21:09:00,1.95326,1.95349,1.95318,1.95318,91400001.0
2006-12-26 21:10:00,1.95342,1.95364,1.95342,1.95355,109500001.0
2006-12-26 21:11:00,1.95347,1.95351,1.95338,1.95338,158900000.0
2006-12-26 21:12:00,1.95326,1.95326,1.95294,1.95296,117999998.0
2006-12-26 21:13:00,1.95304,1.95306,1.95295,1.95298,178100001.0
2006-12-26 21:14:00,1.95282,1.95295,1.9527,1.95289,272700001.0
2006-12-26 21:15:00,1.9528,1.9529,1.9527,1.9529,236700001.0
2006-12-26 21:16:00,1.95291,1.95291,1.95277,1.95291,97200000.0
2006-12-26 21:17:00,1.95291,1.95293,1.95274,1.95293,242000000.0
2006-12-26 21:18:00,1.953,1.95318,1.953,1.95312,88300001.0
2006-12-26 21:19:00,1.95315,1.95323,1.95314,1.95323,89099999.0
2006-12-26 21:20:00,1.95328,1.95347,1.95328,1.95336,381699999.0
2006-12-26 21:21:00,1.95338,1.95347,1.95313,1.95331,179400003.0
2006-12-26 21:22:00,1.95337,1.9536,1.9533,1.9533,172499998.0
2006-12-26 21:23:00,1.95329,1.95338,1.95329,1.95335,85699999.0
2006-12-26 21:24:00,1.9533,1.95343,1.95315,1.9532,204799999.0
2006-12-26 21:25:00,1.95314,1.95352,1.95314,1.95322,122600000.0
2006-12-26 21:26:00,1.95334,1.95341,1.95332,1.95334,27200000.0
2006-12-26 21:27:00,1.95333,1.95348,1.95333,1.95348,127800001.0
2006-12-26 21:28:00,1.9535,1.9537,1.95342,1.9537,178100000.0
2006-12-26 21:29:00,1.95366,1.95383,1.95366,1.95382,58700000.0
2006-12-26 21:30:00,1.954,1.95405,1.9537,1.9537,55800000.0
2006-12-26 21:31:00,1.95379,1.95392,1.95379,1.95392,25800000.0
2006-12-26 21:32:00,1.95395,1.95398,1.9538,1.95395,271100004.0
2006-12-26 21:33:00,1.95393,1.95393,1.95382,1.95384,355000000.0
2006-12-26 21:34:00,1.95388,1.95398,1.95385,1.95385,193970001.0
2006-12-26 21:35:00,1.9539,1.9539,1.95385,1.95385,55500000.0
2006-12-26 21:36:00,1.95388,1.95403,1.95388,1.95388,60500000.0
2006-12-26 21:37:00,1.95388,1.95402,1.95387,1.95402,235399998.0
2006-12-26 21:38:00,1.95403,1.95408,1.954,1.954,238700004.0
2006-12-26 21:39:00,1.95402,1.95422,1.95383,1.95407,54900000.0
2006-12-26 21:40:00,1.95408,1.95425,1.95404,1.95425,163099998.0
2006-12-26 21:41:00,1.95434,1.95444,1.95433,1.95434,204400004.0
2006-12-26 21:42:00,1.95427,1.95427,1.95376,1.95397,131500000.0
2006-12-26 21:43:00,1.95395,1.9542,1.9539,1.9542,71900000.0
2006-12-26 21:44:00,1.95425,1.95427,1.95423,1.95423,115900002.0
2006-12-26 21:45:00,1.95422,1.95433,1.95422,1.95433,63600000.0
2006-12-26 21:46:00,1.95434,1.95434,1.95425,1.95425,92100001.0
2006-12-26 21:47:00,1.95423,1.95423,1.9539,1.95393,293500003.0
2006-12-26 21:48:00,1.95395,1.9542,1.95395,1.9541,106900000.0
2006-12-26 21:49:00,1.95407,1.95422,1.95407,1.95418,97700000.0
2006-12-26 21:50:00,1.95412,1.9542,1.95402,1.9542,25700000.0
2006-12-26 21:51:00,1.95423,1.95425,1.95417,1.95417,244900002.0
2006-12-26 21:52:00,1.9542,1.95426,1.95417,1.95424,73100000.0
2006-12-26 21:53:00,1.9541,1.9541,1.9538,1.95395,62300000.0
2006-12-26 21:54:00,1.95405,1.95405,1.95395,1.95395,101799999.0
2006-12-26 21:55:00,1.95388,1.95405,1.95387,1.95392,216400001.0
2006-12-26 21:56:00,1.95391,1.95411,1.95391,1.95403,73400000.0
2006-12-26 21:57:00,1.95397,1.9541,1.95392,1.95392,123999999.0
2006-12-26 21:58:00,1.95391,1.95398,1.95391,1.95398,72800001.0
2006-12-26 21:59:00,1.95397,1.95403,1.95387,1.95387,430600005.0
2006-12-26 22:00:00,1.95391,1.95394,1.95381,1.95381,194800001.0
2006-12-26 22:01:00,1.95382,1.95382,1.9537,1.95371,114999999.0
2006-12-26 22:02:00,1.9537,1.95377,1.95364,1.95368,126100000.0
2006-12-26 22:03:00,1.95364,1.95374,1.95362,1.95362,73200000.0
2006-12-26 22:04:00,1.95378,1.95389,1.95378,1.95389,338599999.0
2006-12-26 22:05:00,1.95387,1.95387,1.95378,1.95381,135199998.0
2006-12-26 22:06:00,1.9538,1.95385,1.9538,1.9538,19600000.0
2006-12-26 22:07:00,1.95383,1.95386,1.95374,1.95386,83600002.0
2006-12-26 22:08:00,1.95363,1.95383,1.95355,1.95365,85700001.0
2006-12-26 22:09:00,1.95388,1.95394,1.95383,1.95394,29500000.0
2006-12-26 22:10:00,1.95385,1.95385,1.95374,1.95374,13400000.0
2006-12-26 22:11:00,1.95373,1.95397,1.95373,1.95396,48399999.0
2006-12-26 22:12:00,1.95399,1.95399,1.95387,1.95387,122246994.0
2006-12-26 22:13:00,1.9539,1.9539,1.95381,1.95381,54200000.0
2006-12-26 22:14:00,1.9538,1.9538,1.9538,1.9538,16200000.0
2006-12-26 22:15:00,1.95382,1.95393,1.9537,1.95375,277399998.0
2006-12-26 22:16:00,1.95375,1.95391,1.95375,1.95388,277600003.0
2006-12-26 22:17:00,1.95388,1.95388,1.95374,1.95384,54599999.0
2006-12-26 22:18:00,1.95386,1.95386,1.95359,1.95365,138299999.0
2006-12-26 22:19:00,1.95364,1.95369,1.9535,1.95365,73950001.0
2006-12-26 22:20:00,1.95368,1.95369,1.95358,1.95358,62400000.0
2006-12-26 22:21:00,1.95363,1.95369,1.9536,1.95364,105400001.0
2006-12-26 22:22:00,1.95362,1.95362,1.95347,1.95347,83700000.0
2006-12-26 22:23:00,1.95341,1.95341,1.95316,1.95334,145000000.0
2006-12-26 22:24:00,1.95338,1.95348,1.95332,1.95345,78299999.0
2006-12-26 22:25:00,1.95345,1.95345,1.95339,1.95339,93100000.0
2006-12-26 22:26:00,1.95348,1.95367,1.95348,1.95366,57200000.0
2006-12-26 22:27:00,1.95355,1.95357,1.95345,1.95357,52000000.0
2006-12-26 22:28:00,1.9536,1.9536,1.95336,1.95356,96600001.0
2006-12-26 22:29:00,1.95359,1.95372,1.95347,1.95354,260200000.0
2006-12-26 22:30:00,1.95357,1.9536,1.95355,1.95355,56049999.0
2006-12-26 22:31:00,1.95353,1.95354,1.95346,1.95354,148600000.0
2006-12-26 22:32:00,1.95357,1.95362,1.95355,1.95362,189599999.0
2006-12-26 22:33:00,1.95364,1.95364,1.95347,1.95347,143399999.0
2006-12-26 22:34:00,1.95345,1.9535,1.95337,1.9534,123600000.0
2006-12-26 22:35:00,1.95346,1.95363,1.95346,1.95363,9600000.0
2006-12-26 22:36:00,1.95362,1.95362,1.95345,1.95345,49700000.0
2006-12-26 22:37:00,1.95357,1.95364,1.95357,1.95359,125199998.0
2006-12-26 22:38:00,1.95355,1.95365,1.9535,1.9535,22500000.0
2006-12-26 22:39:00,1.95349,1.95357,1.95349,1.95356,45400000.0
2006-12-26 22:40:00,1.95354,1.95354,1.95343,1.95346,56400000.0
2006-12-26 22:41:00,1.95345,1.95352,1.95343,1.95349,166800003.0
2006-12-26 22:42:00,1.95347,1.95347,1.95339,1.95347,26900000.0
2006-12-26 22:43:00,1.95336,1.95338,1.95329,1.95329,119299999.0
2006-12-26 22:44:00,1.95329,1.9534,1.95329,1.9534,96800000.0
2006-12-26 22:45:00,1.95345,1.95361,1.95345,1.95361,95900001.0
2006-12-26 22:46:00,1.95364,1.95369,1.95361,1.95361,65100000.0
2006-12-26 22:47:00,1.95361,1.95364,1.95357,1.9536,71300000.0
2006-12-26 22:48:00,1.9536,1.95365,1.95352,1.95352,30800000.0
2006-12-26 22:49:00,1.95352,1.95353,1.9535,1.95353,46900001.0
2006-12-26 22:50:00,1.95356,1.95367,1.95353,1.95362,58200000.0
2006-12-26 22:51:00,1.95358,1.95373,1.95357,1.95367,65400000.0
2006-12-26 22:52:00,1.95363,1.95369,1.95363,1.95363,64499999.0
2006-12-26 22:53:00,1.95372,1.95382,1.95345,1.95382,54200000.0
2006-12-26 22:54:00,1.9538,1.95382,1.95367,1.95367,70600000.0
2006-12-26 22:55:00,1.95368,1.95368,1.95364,1.95364,31999999.0
2006-12-26 22:56:00,1.9535,1.95353,1.95339,1.9534,45600000.0
2006-12-26 22:57:00,1.9534,1.95356,1.9534,1.95353,44999999.0
2006-12-26 22:58:00,1.95342,1.95345,1.95329,1.95335,99199999.0
2006-12-26 22:59:00,1.95342,1.95348,1.95339,1.95345,106100000.0
2006-12-26 23:00:00,1.95329,1.95345,1.95313,1.95335,67700000.0
2006-12-26 23:01:00,1.95336,1.95338,1.95325,1.95335,68500000.0
2006-12-26 23:02:00,1.95337,1.95346,1.95335,1.95342,54700001.0
2006-12-26 23:03:00,1.9535,1.95355,1.95345,1.9535,35200000.0
2006-12-26 23:04:00,1.95345,1.95355,1.95345,1.95349,43400000.0
2006-12-26 23:05:00,1.95347,1.95359,1.95343,1.95343,63400002.0
2006-12-26 23:06:00,1.95338,1.95353,1.95338,1.95353,35700000.0
2006-12-26 23:07:00,1.95362,1.95377,1.95361,1.95365,52200000.0
2006-12-26 23:08:00,1.9536,1.95362,1.95355,1.9536,42300000.0
2006-12-26 23:09:00,1.95362,1.95373,1.95362,1.95369,15900000.0
2006-12-26 23:10:00,1.95374,1.95375,1.95367,1.95367,44200000.0
2006-12-26 23:11:00,1.9537,1.9537,1.95352,1.95359,32400000.0
2006-12-26 23:12:00,1.95361,1.9537,1.9536,1.9536,56900001.0
2006-12-26 23:13:00,1.95375,1.95375,1.95365,1.95375,110200002.0
2006-12-26 23:14:00,1.95397,1.95407,1.95386,1.95405,79400000.0
2006-12-26 23:15:00,1.95403,1.95408,1.954,1.95403,100499999.0
2006-12-26 23:16:00,1.95409,1.95409,1.95406,1.95406,42300001.0
2006-12-26 23:17:00,1.95396,1.95407,1.95396,1.95407,53800001.0
2006-12-26 23:18:00,1.95411,1.95413,1.95396,1.95406,33100000.0
2006-12-26 23:19:00,1.95404,1.95408,1.95398,1.95399,55500000.0
2006-12-26 23:20:00,1.95404,1.95404,1.95387,1.95387,32400000.0
2006-12-26 23:21:00,1.95383,1.95394,1.95381,1.95394,45300000.0
2006-12-26 23:22:00,1.95388,1.95394,1.95384,1.95394,35200000.0
2006-12-26 23:23:00,1.95386,1.95391,1.95381,1.95391,56900001.0
2006-12-26 23:24:00,1.95391,1.95395,1.95387,1.95395,66599999.0
2006-12-26 23:25:00,1.95392,1.95398,1.95392,1.95398,11000000.0
2006-12-26 23:26:00,1.95394,1.95394,1.95394,1.95394,14900000.0
2006-12-26 23:27:00,1.95388,1.95392,1.95388,1.95392,22400000.0
2006-12-26 23:28:00,1.95395,1.95395,1.95387,1.95387,26170000.0
2006-12-26 23:29:00,1.95393,1.95393,1.95379,1.95382,112799999.0
2006-12-26 23:30:00,1.95383,1.95395,1.95383,1.95395,37499999.0
2006-12-26 23:31:00,1.95387,1.95404,1.95387,1.95393,47600000.0
2006-12-26 23:32:00,1.9538,1.95396,1.95372,1.95383,45200000.0
2006-12-26 23:33:00,1.95384,1.95406,1.95384,1.95406,58999998.0
2006-12-26 23:34:00,1.95402,1.95403,1.95358,1.95358,102699998.0
2006-12-26 23:35:00,1.9535,1.95351,1.95337,1.95339,34600000.0
2006-12-26 23:36:00,1.95356,1.95356,1.95343,1.95354,14500000.0
2006-12-26 23:37:00,1.95359,1.95361,1.95359,1.95361,7600000.0
2006-12-26 23:38:00,1.95357,1.95371,1.95357,1.95359,42600000.0
2006-12-26 23:39:00,1.9536,1.95367,1.9536,1.95366,69899999.0
2006-12-26 23:40:00,1.95363,1.95363,1.95355,1.95357,3500000.0
2006-12-26 23:41:00,1.95362,1.95372,1.95358,1.95367,82400001.0
2006-12-26 23:42:00,1.95355,1.95366,1.95355,1.95357,74399999.0
2006-12-26 23:43:00,1.95361,1.9537,1.95361,1.95362,57600000.0
2006-12-26 23:44:00,1.95353,1.95357,1.95353,1.95356,20499999.0
2006-12-26 23:45:00,1.95365,1.95367,1.9535,1.95367,20900000.0
2006-12-26 23:46:00,1.95364,1.95383,1.95359,1.95373,43999999.0
2006-12-26 23:47:00,1.95371,1.95371,1.95352,1.95357,49499999.0
2006-12-26 23:48:00,1.95372,1.95378,1.95351,1.95351,43000000.0
2006-12-26 23:49:00,1.9535,1.9535,1.95334,1.95343,38100000.0
2006-12-26 23:50:00,1.9535,1.95355,1.9535,1.9535,78800001.0
2006-12-26 23:51:00,1.9534,1.9534,1.95338,1.95338,27700000.0
2006-12-26 23:52:00,1.9533,1.9533,1.9533,1.9533,300000.0
2006-12-26 23:53:00,1.95335,1.95346,1.95335,1.95346,35000000.0
2006-12-26 23:54:00,1.95354,1.95354,1.95333,1.95334,49000000.0
2006-12-26 23:55:00,1.95352,1.95358,1.95352,1.95358,16900000.0
2006-12-26 23:56:00,1.95354,1.95356,1.95354,1.95356,13100000.0
2006-12-26 23:57:00,1.95345,1.95345,1.95345,1.95345,12800000.0
2006-12-26 23:58:00,1.95358,1.95358,1.9534,1.95354,37800000.0
2006-12-26 23:59:00,1.9536,1.9536,1.9535,1.9535,15100000.0
2006-12-27 00:00:00,1.95343,1.95345,1.95343,1.95345,14000000.0
2006-12-27 00:01:00,1.9533,1.95354,1.95328,1.95352,44700000.0
2006-12-27 00:02:00,1.95341,1.95341,1.95329,1.95329,39400000.0
2006-12-27 00:03:00,1.95338,1.95342,1.95324,1.95342,76699998.0
2006-12-27 00:04:00,1.9533,1.95343,1.95327,1.95329,84700000.0
2006-12-27 00:05:00,1.95352,1.95368,1.95352,1.95368,63199997.0
2006-12-27 00:06:00,1.95375,1.95375,1.95375,1.95375,40700000.0
2006-12-27 00:07:00,1.95351,1.95365,1.95351,1.95365,27300001.0
2006-12-27 00:08:00,1.9537,1.9537,1.95355,1.95355,32300001.0
2006-12-27 00:09:00,1.95353,1.95375,1.95353,1.95375,78000001.0
2006-12-27 00:10:00,1.95386,1.95386,1.95371,1.9538,76800001.0
2006-12-27 00:11:00,1.95376,1.95376,1.95361,1.9537,18150000.0
2006-12-27 00:12:00,1.95369,1.95374,1.95365,1.95367,68000002.0
2006-12-27 00:13:00,1.95356,1.9536,1.95352,1.95353,32000000.0
2006-12-27 00:14:00,1.95351,1.95358,1.95351,1.95358,92500002.0
2006-12-27 00:15:00,1.9536,1.9536,1.9536,1.9536,11200000.0
2006-12-27 00:16:00,1.95374,1.9541,1.95374,1.95396,52800000.0
2006-12-27 00:17:00,1.95367,1.95378,1.95367,1.95378,13500000.0
2006-12-27 00:18:00,1.95382,1.95382,1.95378,1.95378,7100000.0
2006-12-27 00:19:00,1.95375,1.95375,1.95365,1.9537,47099998.0
2006-12-27 00:20:00,1.95371,1.95379,1.95371,1.95379,15400000.0
2006-12-27 00:21:00,1.9538,1.9538,1.9538,1.9538,3000000.0
2006-12-27 00:22:00,1.95377,1.95379,1.95376,1.95379,30500000.0
2006-12-27 00:23:00,1.9538,1.95382,1.95376,1.95382,42300001.0
2006-12-27 00:24:00,1.95373,1.9538,1.95373,1.95373,60300000.0
2006-12-27 00:25:00,1.95359,1.95367,1.95342,1.95342,59199998.0
2006-12-27 00:26:00,1.95354,1.95365,1.95354,1.95354,46300000.0
2006-12-27 00:27:00,1.95342,1.95364,1.95342,1.95364,62200001.0
2006-12-27 00:28:00,1.95373,1.95373,1.95352,1.9536,45999999.0
2006-12-27 00:29:00,1.95354,1.95367,1.95351,1.95367,140800001.0
2006-12-27 00:30:00,1.95372,1.95372,1.95368,1.95368,10000000.0
2006-12-27 00:31:00,1.95368,1.95379,1.95368,1.95372,76500000.0
2006-12-27 00:32:00,1.95365,1.95365,1.95357,1.95357,61399999.0
2006-12-27 00:33:00,1.95367,1.95378,1.95365,1.9537,78400001.0
2006-12-27 00:34:00,1.95377,1.95377,1.95375,1.95375,5300000.0
2006-12-27 00:35:00,1.95375,1.95375,1.95372,1.95372,5100000.0
2006-12-27 00:36:00,1.95368,1.95377,1.95368,1.95377,60200000.0
2006-12-27 00:37:00,1.95377,1.95383,1.95347,1.95372,76200000.0
2006-12-27 00:38:00,1.95377,1.95381,1.9537,1.95373,33699999.0
2006-12-27 00:39:00,1.95372,1.95375,1.9537,1.9537,24600000.0
2006-12-27 00:40:00,1.95375,1.95375,1.95375,1.95375,6800000.0
2006-12-27 00:41:00,1.95373,1.95377,1.95372,1.95372,29900000.0
2006-12-27 00:42:00,1.95367,1.95384,1.95361,1.95379,93200000.0
2006-12-27 00:43:00,1.95385,1.95385,1.9538,1.9538,68600001.0
2006-12-27 00:44:00,1.95382,1.95385,1.95377,1.9538,56200000.0
2006-12-27 00:45:00,1.95375,1.95379,1.95365,1.95379,50400001.0
2006-12-27 00:46:00,1.95378,1.95388,1.95375,1.95382,132900003.0
2006-12-27 00:47:00,1.95374,1.95374,1.95365,1.95369,37799999.0
2006-12-27 00:48:00,1.95361,1.95367,1.9536,1.95365,23900000.0
2006-12-27 00:49:00,1.95362,1.95371,1.95362,1.95371,7600000.0
2006-12-27 00:50:00,1.95375,1.95375,1.9537,1.9537,14300000.0
2006-12-27 00:51:00,1.9538,1.9538,1.95365,1.95374,34100000.0
2006-12-27 00:52:00,1.95374,1.95374,1.95367,1.95367,25300000.0
2006-12-27 00:53:00,1.9536,1.95365,1.95355,1.95355,41600000.0
2006-12-27 00:54:00,1.9536,1.95365,1.9536,1.95365,30400000.0
2006-12-27 00:55:00,1.95368,1.95369,1.95356,1.95356,78999999.0
2006-12-27 00:56:00,1.9537,1.9537,1.9537,1.9537,17500000.0
2006-12-27 00:57:00,1.95376,1.95376,1.95364,1.95365,23500000.0
2006-12-27 00:58:00,1.95362,1.9537,1.9536,1.95365,84899999.0
2006-12-27 00:59:00,1.95368,1.95369,1.95352,1.9536,29800000.0
2006-12-27 01:00:00,1.95358,1.95365,1.95358,1.95365,2800000.0
2006-12-27 01:01:00,1.95359,1.95364,1.95359,1.95364,11500000.0
2006-12-27 01:02:00,1.95363,1.95373,1.95363,1.95363,29500000.0
2006-12-27 01:03:00,1.95373,1.95373,1.95355,1.95362,97800001.0
2006-12-27 01:04:00,1.95361,1.95373,1.95361,1.95361,105100001.0
2006-12-27 01:05:00,1.95363,1.95363,1.95351,1.95351,65300001.0
2006-12-27 01:06:00,1.95355,1.95375,1.95355,1.95375,20000000.0
2006-12-27 01:07:00,1.95377,1.9538,1.95368,1.95368,52599999.0
2006-12-27 01:08:00,1.95365,1.9537,1.95365,1.9537,36499999.0
2006-12-27 01:09:00,1.95365,1.9537,1.95365,1.9537,42400000.0
2006-12-27 01:10:00,1.95372,1.95372,1.95366,1.95369,23100001.0
2006-12-27 01:11:00,1.95375,1.95375,1.95368,1.95372,43200001.0
2006-12-27 01:12:00,1.95367,1.95375,1.95367,1.9537,61500001.0
2006-12-27 01:13:00,1.95371,1.95383,1.9537,1.95371,80799999.0
2006-12-27 01:14:00,1.95377,1.95383,1.95377,1.95383,57799998.0
2006-12-27 01:15:00,1.95378,1.95378,1.95366,1.95373,70699999.0
2006-12-27 01:16:00,1.95372,1.95378,1.95371,1.95378,57600001.0
2006-12-27 01:17:00,1.9538,1.95385,1.95375,1.9538,54500000.0
2006-12-27 01:18:00,1.95383,1.95383,1.95369,1.95372,55999999.0
2006-12-27 01:19:00,1.95365,1.95368,1.95365,1.95368,23200000.0
2006-12-27 01:20:00,1.95365,1.95381,1.95365,1.95377,56700000.0
2006-12-27 01:21:00,1.95365,1.9537,1.95365,1.9537,35700000.0
2006-12-27 01:22:00,1.95353,1.95354,1.95353,1.95354,18300000.0
2006-12-27 01:23:00,1.95345,1.9535,1.95345,1.9535,2600000.0
2006-12-27 01:24:00,1.95345,1.95352,1.95345,1.95352,74099998.0
2006-12-27 01:25:00,1.95351,1.95351,1.95341,1.95345,15000000.0
2006-12-27 01:26:00,1.95331,1.9535,1.95309,1.95309,128900001.0
2006-12-27 01:27:00,1.953,1.95308,1.953,1.95308,36700000.0
2006-12-27 01:28:00,1.95297,1.95302,1.95285,1.95285,36900000.0
2006-12-27 01:29:00,1.95285,1.95302,1.95269,1.95269,78599999.0
2006-12-27 01:30:00,1.95268,1.9527,1.95265,1.95265,28900000.0
2006-12-27 01:31:00,1.95271,1.95292,1.95271,1.95291,38600000.0
2006-12-27 01:32:00,1.95278,1.95291,1.95278,1.95291,23200000.0
2006-12-27 01:33:00,1.95295,1.95295,1.95285,1.9529,76700000.0
2006-12-27 01:34:00,1.95287,1.95304,1.95278,1.95304,34300000.0
2006-12-27 01:35:00,1.95298,1.95319,1.95285,1.95319,117599998.0
2006-12-27 01:36:00,1.95315,1.95315,1.95287,1.95295,33200000.0
2006-12-27 01:37:00,1.95298,1.95313,1.95294,1.95311,119699997.0
2006-12-27 01:38:00,1.95312,1.9532,1.95311,1.95311,44300000.0
2006-12-27 01:39:00,1.95317,1.95323,1.95313,1.95323,46000000.0
2006-12-27 01:40:00,1.9532,1.9532,1.95317,1.95317,39600001.0
2006-12-27 01:41:00,1.95323,1.95333,1.95315,1.95329,46900000.0
2006-12-27 01:42:00,1.9533,1.95333,1.95321,1.95329,89100000.0
2006-12-27 01:43:00,1.95332,1.95343,1.95332,1.95343,23000000.0
2006-12-27 01:44:00,1.95336,1.95451,1.95336,1.95449,72550000.0
2006-12-27 01:45:00,1.95454,1.95454,1.95395,1.95414,60100001.0
2006-12-27 01:46:00,1.95418,1.95418,1.95402,1.95403,23000000.0
2006-12-27 01:47:00,1.95408,1.95412,1.95403,1.95403,32800000.0
2006-12-27 01:48:00,1.95405,1.95413,1.95398,1.95411,56100000.0
2006-12-27 01:49:00,1.95414,1.95415,1.95409,1.95414,49500000.0
2006-12-27 01:50:00,1.95409,1.95409,1.95396,1.95396,22400001.0
2006-12-27 01:51:00,1.95401,1.95408,1.95399,1.95408,68900002.0
2006-12-27 01:52:00,1.9541,1.95415,1.95408,1.9541,65700000.0
2006-12-27 01:53:00,1.95406,1.95409,1.95406,1.95409,36400000.0
2006-12-27 01:54:00,1.95403,1.95443,1.95403,1.95443,48399999.0
2006-12-27 01:55:00,1.95455,1.95478,1.95455,1.95472,48999999.0
2006-12-27 01:56:00,1.95485,1.95507,1.95485,1.95506,32300000.0
2006-12-27 01:57:00,1.95506,1.95515,1.95503,1.95515,26800000.0
2006-12-27 01:58:00,1.95519,1.95533,1.95508,1.95531,38200000.0
2006-12-27 01:59:00,1.95529,1.95529,1.95517,1.95517,32800000.0
2006-12-27 02:00:00,1.95518,1.95531,1.95518,1.9553,50700000.0
2006-12-27 02:01:00,1.95529,1.95536,1.95527,1.95527,41500000.0
2006-12-27 02:02:00,1.9552,1.95532,1.9552,1.95525,109099997.0
2006-12-27 02:03:00,1.9552,1.9552,1.95501,1.95504,53599999.0
2006-12-27 02:04:00,1.95497,1.95497,1.95484,1.95494,71099999.0
2006-12-27 02:05:00,1.95487,1.95498,1.95487,1.95498,34500001.0
2006-12-27 02:06:00,1.95502,1.95504,1.95464,1.95464,53599998.0
2006-12-27 02:07:00,1.95458,1.95458,1.95445,1.95449,50100000.0
2006-12-27 02:08:00,1.95449,1.95449,1.95447,1.95447,29600000.0
2006-12-27 02:09:00,1.95425,1.95425,1.95396,1.95396,56000000.0
2006-12-27 02:10:00,1.95381,1.95402,1.95373,1.95385,77000000.0
2006-12-27 02:11:00,1.95385,1.95385,1.95348,1.9535,50500000.0
2006-12-27 02:12:00,1.9533,1.9533,1.95325,1.95325,104600000.0
2006-12-27 02:13:00,1.9533,1.95339,1.95325,1.95335,52100000.0
2006-12-27 02:14:00,1.9535,1.9535,1.95316,1.95316,76700002.0
2006-12-27 02:15:00,1.95315,1.95319,1.95308,1.95319,31999999.0
2006-12-27 02:16:00,1.95316,1.9532,1.95308,1.9532,111000000.0
2006-12-27 02:17:00,1.95304,1.95304,1.9528,1.9528,20800000.0
2006-12-27 02:18:00,1.95277,1.95292,1.95273,1.95292,60000000.0
2006-12-27 02:19:00,1.95295,1.95309,1.95295,1.95302,27500000.0
2006-12-27 02:20:00,1.95302,1.95323,1.95301,1.95323,56500000.0
2006-12-27 02:21:00,1.95319,1.95332,1.95313,1.95332,43300000.0
2006-12-27 02:22:00,1.95324,1.95375,1.95324,1.95345,102500000.0
2006-12-27 02:23:00,1.95347,1.95353,1.95346,1.9535,51099999.0
2006-12-27 02:24:00,1.95372,1.95427,1.95372,1.95426,27500000.0
2006-12-27 02:25:00,1.95409,1.95427,1.95404,1.95404,77699999.0
2006-12-27 02:26:00,1.95396,1.95399,1.95379,1.95394,69500000.0
2006-12-27 02:27:00,1.95391,1.9541,1.95391,1.95402,65200000.0
2006-12-27 02:28:00,1.95392,1.95408,1.95382,1.95404,106600000.0
2006-12-27 02:29:00,1.9541,1.95426,1.95407,1.95426,29400000.0
2006-12-27 02:30:00,1.95425,1.95429,1.95423,1.95428,70300002.0
2006-12-27 02:31:00,1.95442,1.95458,1.9543,1.9543,30600000.0
2006-12-27 02:32:00,1.95451,1.95481,1.95449,1.9548,63699999.0
2006-12-27 02:33:00,1.95488,1.95495,1.9548,1.9548,44500000.0
2006-12-27 02:34:00,1.95479,1.9548,1.9547,1.9547,100099999.0
2006-12-27 02:35:00,1.95478,1.95478,1.95465,1.95478,39899999.0
2006-12-27 02:36:00,1.95475,1.95481,1.95471,1.95472,68900000.0
2006-12-27 02:37:00,1.95476,1.95476,1.95472,1.95472,10000000.0
2006-12-27 02:38:00,1.95464,1.95474,1.95464,1.95474,43400000.0
2006-12-27 02:39:00,1.95475,1.95475,1.95466,1.9547,88000000.0
2006-12-27 02:40:00,1.95467,1.95485,1.95467,1.95485,27700001.0
2006-12-27 02:41:00,1.9549,1.95495,1.9549,1.9549,38900000.0
2006-12-27 02:42:00,1.95493,1.95495,1.95487,1.95495,110800003.0
2006-12-27 02:43:00,1.95491,1.95499,1.9549,1.9549,79399998.0
2006-12-27 02:44:00,1.95485,1.95497,1.95483,1.95497,138100002.0
2006-12-27 02:45:00,1.95499,1.95499,1.95488,1.95494,53800000.0
2006-12-27 02:46:00,1.95491,1.95497,1.9549,1.9549,132000000.0
2006-12-27 02:47:00,1.95495,1.95518,1.95495,1.95498,108500000.0
2006-12-27 02:48:00,1.9551,1.95515,1.9551,1.95512,29900000.0
2006-12-27 02:49:00,1.95516,1.95519,1.9551,1.95517,37799999.0
2006-12-27 02:50:00,1.95518,1.95521,1.95502,1.95521,146100000.0
2006-12-27 02:51:00,1.95502,1.95521,1.95495,1.95521,45600000.0
2006-12-27 02:52:00,1.95518,1.95518,1.95505,1.95505,92800000.0
2006-12-27 02:53:00,1.95506,1.95521,1.95506,1.95521,22200000.0
2006-12-27 02:54:00,1.95521,1.95521,1.9551,1.95519,82000001.0
2006-12-27 02:55:00,1.95521,1.95532,1.9551,1.9553,77200000.0
2006-12-27 02:56:00,1.95544,1.95544,1.95529,1.9553,145199999.0
2006-12-27 02:57:00,1.95529,1.95545,1.95529,1.95545,122700001.0
2006-12-27 02:58:00,1.95538,1.95538,1.95518,1.95518,34900001.0
2006-12-27 02:59:00,1.95512,1.95522,1.9551,1.9552,136600000.0
2006-12-27 03:00:00,1.95515,1.95519,1.95507,1.95507,87200002.0
2006-12-27 03:01:00,1.95509,1.95511,1.9549,1.9549,68999998.0
2006-12-27 03:02:00,1.95483,1.95495,1.95483,1.95495,49400000.0
2006-12-27 03:03:00,1.9551,1.95538,1.95508,1.95538,40600000.0
2006-12-27 03:04:00,1.95544,1.95549,1.95537,1.95549,58600000.0
2006-12-27 03:05:00,1.95545,1.95556,1.95545,1.95556,40500000.0
2006-12-27 03:06:00,1.95547,1.95553,1.95538,1.95543,76700000.0
2006-12-27 03:07:00,1.95552,1.9556,1.95547,1.9556,53000000.0
2006-12-27 03:08:00,1.95556,1.95556,1.95522,1.95522,37800000.0
2006-12-27 03:09:00,1.95513,1.95513,1.95502,1.95512,23399999.0
2006-12-27 03:10:00,1.95511,1.95513,1.95505,1.95506,41400000.0
2006-12-27 03:11:00,1.95517,1.95536,1.95517,1.9552,73200000.0
2006-12-27 03:12:00,1.95519,1.95519,1.95508,1.95515,51799999.0
2006-12-27 03:13:00,1.95521,1.95526,1.95513,1.95526,33000000.0
2006-12-27 03:14:00,1.95533,1.95534,1.9553,1.95531,39200000.0
2006-12-27 03:15:00,1.95529,1.95529,1.95511,1.95511,6400000.0
2006-12-27 03:16:00,1.9551,1.9552,1.9551,1.9552,9400000.0
2006-12-27 03:17:00,1.95519,1.95519,1.95514,1.95514,72799999.0
2006-12-27 03:18:00,1.95503,1.95504,1.95497,1.95502,21200000.0
2006-12-27 03:19:00,1.95488,1.95488,1.95479,1.95482,16100000.0
2006-12-27 03:20:00,1.95483,1.95486,1.95473,1.95486,31400000.0
2006-12-27 03:21:00,1.95477,1.95477,1.95468,1.95468,9900000.0
2006-12-27 03:22:00,1.95463,1.95479,1.95462,1.95469,43300000.0
2006-12-27 03:23:00,1.95475,1.95485,1.95465,1.95485,23600000.0
2006-12-27 03:24:00,1.95485,1.9549,1.95485,1.9549,18800000.0
2006-12-27 03:25:00,1.95485,1.9549,1.95482,1.95485,79100000.0
2006-12-27 03:26:00,1.95483,1.95494,1.95483,1.95494,59400001.0
2006-12-27 03:27:00,1.95492,1.95493,1.95492,1.95493,6900000.0
2006-12-27 03:28:00,1.95502,1.95502,1.95496,1.95496,14800000.0
2006-12-27 03:29:00,1.95509,1.95509,1.95506,1.95506,17000000.0
2006-12-27 03:30:00,1.95513,1.95513,1.95507,1.95507,28800000.0
2006-12-27 03:31:00,1.95505,1.95507,1.95505,1.95507,23100000.0
2006-12-27 03:32:00,1.95508,1.95521,1.95505,1.95521,51199999.0
2006-12-27 03:33:00,1.95516,1.9552,1.95513,1.95513,83500001.0
2006-12-27 03:34:00,1.95509,1.95509,1.95501,1.95501,15800000.0
2006-12-27 03:35:00,1.95503,1.95507,1.95503,1.95507,2500000.0
2006-12-27 03:36:00,1.95507,1.95516,1.95506,1.9551,34100000.0
2006-12-27 03:37:00,1.95515,1.95515,1.95506,1.95506,104099997.0
2006-12-27 03:38:00,1.95507,1.95516,1.95504,1.95504,63700000.0
2006-12-27 03:39:00,1.95508,1.95512,1.95507,1.95507,56400000.0
2006-12-27 03:40:00,1.95507,1.95507,1.95493,1.95504,42400000.0
2006-12-27 03:41:00,1.95503,1.95508,1.95498,1.955,50700001.0
2006-12-27 03:42:00,1.95498,1.95511,1.95498,1.95502,79499999.0
2006-12-27 03:43:00,1.955,1.955,1.95485,1.95485,40100000.0
2006-12-27 03:44:00,1.95483,1.95487,1.95483,1.95487,15800000.0
2006-12-27 03:45:00,1.95486,1.955,1.95486,1.955,23800000.0
2006-12-27 03:46:00,1.95507,1.95528,1.95507,1.95507,85599998.0
2006-12-27 03:47:00,1.95511,1.95518,1.95506,1.95515,67899998.0
2006-12-27 03:48:00,1.95514,1.95535,1.95514,1.95531,65499999.0
2006-12-27 03:49:00,1.95525,1.95533,1.95522,1.95533,43300000.0
2006-12-27 03:50:00,1.95538,1.95544,1.95538,1.95538,50900000.0
2006-12-27 03:51:00,1.9554,1.95543,1.95536,1.9554,62800000.0
2006-12-27 03:52:00,1.95549,1.95566,1.95549,1.95566,32200000.0
2006-12-27 03:53:00,1.95565,1.95572,1.95565,1.95567,63800000.0
2006-12-27 03:54:00,1.95567,1.95569,1.95562,1.95562,52200000.0
2006-12-27 03:55:00,1.9556,1.95565,1.9556,1.95565,13700000.0
2006-12-27 03:56:00,1.9556,1.9556,1.95544,1.95555,39500000.0
2006-12-27 03:57:00,1.95548,1.95562,1.95548,1.9555,85499999.0
2006-12-27 03:58:00,1.95555,1.95558,1.95532,1.95549,82399998.0
2006-12-27 03:59:00,1.95551,1.95558,1.95521,1.95558,84000000.0
2006-12-27 04:00:00,1.95548,1.95562,1.95548,1.9556,108000000.0
2006-12-27 04:01:00,1.9557,1.95577,1.9557,1.95577,8900000.0
2006-12-27 04:02:00,1.95611,1.95619,1.95611,1.95619,49899997.0
2006-12-27 04:03:00,1.95623,1.95628,1.95609,1.95609,80600000.0
2006-12-27 04:04:00,1.95599,1.95605,1.95573,1.95573,93499998.0
2006-12-27 04:05:00,1.95565,1.9557,1.95563,1.9557,64899999.0
2006-12-27 04:06:00,1.9557,1.95597,1.9557,1.95593,69100001.0
2006-12-27 04:07:00,1.95592,1.95601,1.9558,1.9558,101599999.0
2006-12-27 04:08:00,1.95592,1.95598,1.95588,1.95596,58200000.0
2006-12-27 04:09:00,1.95591,1.95595,1.95577,1.95595,52700000.0
2006-12-27 04:10:00,1.95605,1.9561,1.95597,1.95606,60199999.0
2006-12-27 04:11:00,1.95607,1.9561,1.95603,1.95605,25900000.0
2006-12-27 04:12:00,1.95612,1.95617,1.95607,1.95612,65299999.0
2006-12-27 04:13:00,1.95615,1.95615,1.95603,1.95604,118099999.0
2006-12-27 04:14:00,1.9562,1.95625,1.9561,1.9561,53300000.0
2006-12-27 04:15:00,1.9563,1.9566,1.9563,1.95653,72499999.0
2006-12-27 04:16:00,1.95657,1.95666,1.95644,1.95666,104999998.0
2006-12-27 04:17:00,1.95681,1.95687,1.95681,1.95687,5900000.0
2006-12-27 04:18:00,1.95698,1.95705,1.95687,1.957,59800000.0
2006-12-27 04:19:00,1.95702,1.95702,1.95692,1.95701,109400003.0
2006-12-27 04:20:00,1.95695,1.95706,1.95695,1.957,102600001.0
2006-12-27 04:21:00,1.95708,1.95713,1.95706,1.95706,78299999.0
2006-12-27 04:22:00,1.95698,1.95712,1.95692,1.95712,82700000.0
2006-12-27 04:23:00,1.9572,1.95727,1.9572,1.95723,50800000.0
2006-12-27 04:24:00,1.95724,1.95729,1.95719,1.95719,50900000.0
2006-12-27 04:25:00,1.95724,1.95726,1.95724,1.95726,15900000.0
2006-12-27 04:26:00,1.95735,1.95735,1.95725,1.9573,37300000.0
2006-12-27 04:27:00,1.95736,1.95743,1.9573,1.95743,38100000.0
2006-12-27 04:28:00,1.95738,1.95746,1.95736,1.95742,67799999.0
2006-12-27 04:29:00,1.9574,1.95745,1.95735,1.95745,57800000.0
2006-12-27 04:30:00,1.95747,1.95753,1.9574,1.95745,23500000.0
2006-12-27 04:31:00,1.95743,1.9576,1.9573,1.9576,98699999.0
2006-12-27 04:32:00,1.95764,1.95777,1.95762,1.95764,69100000.0
2006-12-27 04:33:00,1.95762,1.95773,1.95751,1.95751,55400000.0
2006-12-27 04:34:00,1.95779,1.95802,1.95771,1.95786,51400000.0
2006-12-27 04:35:00,1.95785,1.95815,1.95785,1.95815,47800000.0
2006-12-27 04:36:00,1.95815,1.95824,1.95806,1.9582,63300001.0
2006-12-27 04:37:00,1.95834,1.95853,1.95834,1.95848,28200000.0
2006-12-27 04:38:00,1.95855,1.95864,1.95841,1.95855,78200000.0
2006-12-27 04:39:00,1.9585,1.95853,1.95848,1.95848,34900000.0
2006-12-27 04:40:00,1.95836,1.95836,1.95826,1.95828,91799999.0
2006-12-27 04:41:00,1.95841,1.95841,1.95822,1.95825,81599999.0
2006-12-27 04:42:00,1.95807,1.95816,1.95792,1.95792,103500000.0
2006-12-27 04:43:00,1.95796,1.95809,1.95796,1.95809,72599997.0
2006-12-27 04:44:00,1.95807,1.95818,1.95807,1.95812,39399999.0
2006-12-27 04:45:00,1.95816,1.95816,1.95809,1.95809,57100000.0
2006-12-27 04:46:00,1.95819,1.95819,1.95807,1.95815,84000000.0
2006-12-27 04:47:00,1.95807,1.95813,1.95801,1.95801,90300000.0
2006-12-27 04:48:00,1.95805,1.95805,1.95805,1.95805,39600000.0
2006-12-27 04:49:00,1.9581,1.95813,1.95779,1.95784,88299999.0
2006-12-27 04:50:00,1.95803,1.95803,1.9579,1.9579,20100000.0
2006-12-27 04:51:00,1.95798,1.95813,1.95798,1.95805,61700000.0
2006-12-27 04:52:00,1.9582,1.95827,1.95799,1.95799,71399998.0
2006-12-27 04:53:00,1.95801,1.95812,1.95801,1.95803,38100000.0
2006-12-27 04:54:00,1.95802,1.95817,1.95802,1.95812,109999999.0
2006-12-27 04:55:00,1.95793,1.95811,1.95793,1.958,56900000.0
2006-12-27 04:56:00,1.95797,1.95805,1.95797,1.95805,15100000.0
2006-12-27 04:57:00,1.95795,1.95797,1.95786,1.95795,63500000.0
2006-12-27 04:58:00,1.95793,1.95793,1.9578,1.9578,99800002.0
2006-12-27 04:59:00,1.95779,1.95792,1.95773,1.95785,60100000.0
2006-12-27 05:00:00,1.95782,1.95782,1.95775,1.95775,26100000.0
2006-12-27 05:01:00,1.95773,1.95795,1.95773,1.95788,69300000.0
2006-12-27 05:02:00,1.95792,1.95792,1.95779,1.9578,34100000.0
2006-12-27 05:03:00,1.95781,1.95786,1.95781,1.95786,12700000.0
2006-12-27 05:04:00,1.9579,1.95794,1.95787,1.95794,74100001.0
2006-12-27 05:05:00,1.95795,1.95795,1.95795,1.95795,30300000.0
2006-12-27 05:06:00,1.95788,1.95797,1.95787,1.9579,84100000.0
2006-12-27 05:07:00,1.9579,1.95792,1.95783,1.9579,7900000.0
2006-12-27 05:08:00,1.95791,1.95799,1.9579,1.9579,24700000.0
2006-12-27 05:09:00,1.95786,1.95795,1.95786,1.95788,97200000.0
2006-12-27 05:10:00,1.95795,1.95795,1.95795,1.95795,9100000.0
2006-12-27 05:11:00,1.9579,1.9579,1.9579,1.9579,7100000.0
2006-12-27 05:12:00,1.95795,1.95795,1.95795,1.95795,9400000.0
2006-12-27 05:13:00,1.95791,1.95796,1.95786,1.95786,14700000.0
2006-12-27 05:14:00,1.95782,1.95787,1.95763,1.95763,143500001.0
2006-12-27 05:15:00,1.95763,1.95765,1.95755,1.9576,27200000.0
2006-12-27 05:16:00,1.95753,1.95762,1.95751,1.95759,38000000.0
2006-12-27 05:17:00,1.95765,1.95765,1.95752,1.95752,49600000.0
2006-12-27 05:18:00,1.95751,1.95761,1.95751,1.9576,68699999.0
2006-12-27 05:19:00,1.95755,1.95759,1.95751,1.95751,57400000.0
2006-12-27 05:20:00,1.95743,1.95753,1.95743,1.95753,72300002.0
2006-12-27 05:21:00,1.95753,1.95757,1.95746,1.95746,51000001.0
2006-12-27 05:22:00,1.95748,1.95748,1.95734,1.95736,36500000.0
2006-12-27 05:23:00,1.95743,1.95743,1.95735,1.95743,34400000.0
2006-12-27 05:24:00,1.95746,1.95763,1.95746,1.95753,61900001.0
2006-12-27 05:25:00,1.95764,1.95767,1.95756,1.95767,42800000.0
2006-12-27 05:26:00,1.95763,1.95764,1.95758,1.95762,73399999.0
2006-12-27 05:27:00,1.95765,1.95765,1.95765,1.95765,3900000.0
2006-12-27 05:28:00,1.95764,1.95764,1.95754,1.95756,90000001.0
2006-12-27 05:29:00,1.95759,1.95759,1.95752,1.95756,52400000.0
2006-12-27 05:30:00,1.95765,1.95774,1.95754,1.95754,30100000.0
2006-12-27 05:31:00,1.95753,1.95757,1.95749,1.95749,24600000.0
2006-12-27 05:32:00,1.95755,1.95772,1.95753,1.9577,97399997.0
2006-12-27 05:33:00,1.95774,1.95774,1.9576,1.95771,67699999.0
2006-12-27 05:34:00,1.95773,1.95775,1.95744,1.95771,99200000.0
2006-12-27 05:35:00,1.95765,1.9577,1.95765,1.9577,20900000.0
2006-12-27 05:36:00,1.95763,1.95773,1.95761,1.95773,26100000.0
2006-12-27 05:37:00,1.95765,1.95766,1.9576,1.9576,42400000.0
2006-12-27 05:38:00,1.95776,1.95776,1.9577,1.9577,17200000.0
2006-12-27 05:39:00,1.95765,1.95765,1.95757,1.9576,22400000.0
2006-12-27 05:40:00,1.95772,1.95776,1.95761,1.9577,62200000.0
2006-12-27 05:41:00,1.95775,1.95784,1.95763,1.95768,74499998.0
2006-12-27 05:42:00,1.95787,1.95798,1.95787,1.9579,93900000.0
2006-12-27 05:43:00,1.95797,1.95797,1.95788,1.95792,74300001.0
2006-12-27 05:44:00,1.95795,1.95795,1.95788,1.95788,16000000.0
2006-12-27 05:45:00,1.95792,1.95792,1.95792,1.95792,200000.0
2006-12-27 05:46:00,1.95783,1.95787,1.95783,1.95787,10900000.0
2006-12-27 05:47:00,1.95785,1.9579,1.95785,1.9579,70600001.0
2006-12-27 05:48:00,1.95792,1.95792,1.95787,1.95792,53599999.0
2006-12-27 05:49:00,1.95779,1.95789,1.95778,1.95778,32800000.0
2006-12-27 05:50:00,1.95784,1.95784,1.95783,1.95783,24800001.0
2006-12-27 05:51:00,1.95781,1.95786,1.95781,1.95783,34900000.0
2006-12-27 05:52:00,1.95777,1.95784,1.95777,1.95784,62199999.0
2006-12-27 05:53:00,1.95782,1.95791,1.95777,1.95785,72700002.0
2006-12-27 05:54:00,1.95786,1.95795,1.95777,1.95794,33100000.0
2006-12-27 05:55:00,1.9579,1.95795,1.9579,1.9579,33400000.0
2006-12-27 05:56:00,1.95786,1.9579,1.95784,1.95787,61799998.0
2006-12-27 05:57:00,1.95773,1.9579,1.95766,1.95787,81100000.0
2006-12-27 05:58:00,1.95793,1.95793,1.9578,1.95788,41500000.0
2006-12-27 05:59:00,1.95787,1.9579,1.9578,1.9578,46500000.0
2006-12-27 06:00:00,1.95789,1.95793,1.95783,1.95787,63100000.0
2006-12-27 06:01:00,1.95792,1.95792,1.95779,1.95779,38100000.0
2006-12-27 06:02:00,1.95779,1.95779,1.95772,1.95777,21100000.0
2006-12-27 06:03:00,1.95784,1.95785,1.95774,1.95785,27400000.0
2006-12-27 06:04:00,1.95783,1.95783,1.95772,1.95772,9500000.0
2006-12-27 06:05:00,1.95777,1.95784,1.95777,1.9578,34000000.0
2006-12-27 06:06:00,1.95775,1.95784,1.95775,1.95777,113500000.0
2006-12-27 06:07:00,1.95775,1.95782,1.95773,1.9578,58800001.0
2006-12-27 06:08:00,1.95778,1.95782,1.95778,1.95782,10200000.0
2006-12-27 06:09:00,1.9577,1.95776,1.95764,1.95764,64400000.0
2006-12-27 06:10:00,1.95756,1.95762,1.95747,1.95762,23900000.0
2006-12-27 06:11:00,1.95762,1.95762,1.9575,1.9575,67699999.0
2006-12-27 06:12:00,1.95752,1.95752,1.95741,1.95747,23899999.0
2006-12-27 06:13:00,1.95748,1.95752,1.95745,1.95745,9600000.0
2006-12-27 06:14:00,1.95752,1.95752,1.95746,1.95746,38400002.0
2006-12-27 06:15:00,1.95755,1.95755,1.95743,1.95755,37800000.0
2006-12-27 06:16:00,1.95749,1.95752,1.95742,1.95742,126099998.0
2006-12-27 06:17:00,1.95747,1.95759,1.95728,1.9573,65000000.0
2006-12-27 06:18:00,1.9575,1.95752,1.95747,1.95752,42900000.0
2006-12-27 06:19:00,1.95743,1.95743,1.95743,1.95743,8700000.0
2006-12-27 06:20:00,1.9574,1.95744,1.9574,1.95744,33600000.0
2006-12-27 06:21:00,1.95748,1.95771,1.95748,1.95758,98200001.0
2006-12-27 06:22:00,1.95757,1.95765,1.95757,1.95765,34500000.0
2006-12-27 06:23:00,1.95764,1.95764,1.95748,1.95749,29100000.0
2006-12-27 06:24:00,1.95758,1.95763,1.95754,1.95762,87000001.0
2006-12-27 06:25:00,1.95775,1.95782,1.9577,1.9577,63700000.0
2006-12-27 06:26:00,1.95769,1.95782,1.95769,1.95782,36299999.0
2006-12-27 06:27:00,1.95776,1.95786,1.95773,1.95786,42500000.0
2006-12-27 06:28:00,1.9578,1.95788,1.9578,1.9578,17400000.0
2006-12-27 06:29:00,1.95794,1.95808,1.95794,1.95808,34750001.0
2006-12-27 06:30:00,1.95799,1.95806,1.95796,1.95796,49100000.0
2006-12-27 06:31:00,1.95799,1.95802,1.95796,1.958,75700000.0
2006-12-27 06:32:00,1.95799,1.95806,1.95796,1.95802,46700000.0
2006-12-27 06:33:00,1.95803,1.95803,1.95803,1.95803,1600000.0
2006-12-27 06:34:00,1.95793,1.95806,1.95793,1.95802,55300001.0
2006-12-27 06:35:00,1.958,1.958,1.95795,1.95795,7600000.0
2006-12-27 06:36:00,1.958,1.95804,1.95797,1.95797,39400000.0
2006-12-27 06:37:00,1.95789,1.95789,1.95781,1.95781,8600000.0
2006-12-27 06:38:00,1.958,1.958,1.958,1.958,38000001.0
2006-12-27 06:39:00,1.95795,1.958,1.95795,1.958,6400000.0
2006-12-27 06:40:00,1.958,1.958,1.95797,1.95797,24300000.0
2006-12-27 06:41:00,1.958,1.958,1.95791,1.95795,86600000.0
2006-12-27 06:42:00,1.95797,1.95815,1.95797,1.958,17600000.0
2006-12-27 06:43:00,1.958,1.958,1.95797,1.95798,66899999.0
2006-12-27 06:44:00,1.95793,1.958,1.95792,1.95799,64500002.0
2006-12-27 06:45:00,1.95796,1.95796,1.95778,1.95788,106100000.0
2006-12-27 06:46:00,1.95795,1.95795,1.95785,1.95792,29600000.0
2006-12-27 06:47:00,1.9579,1.95794,1.95782,1.95784,103999998.0
2006-12-27 06:48:00,1.95786,1.95789,1.95777,1.95789,45900000.0
2006-12-27 06:49:00,1.95782,1.95783,1.95782,1.95783,14900000.0
2006-12-27 06:50:00,1.95787,1.95805,1.95787,1.95805,6600000.0
2006-12-27 06:51:00,1.958,1.95806,1.95793,1.95799,77500001.0
2006-12-27 06:52:00,1.95799,1.95803,1.95771,1.95771,21200000.0
2006-12-27 06:53:00,1.95803,1.95812,1.95803,1.95806,50499998.0
2006-12-27 06:54:00,1.95817,1.95817,1.95806,1.95815,81399999.0
2006-12-27 06:55:00,1.9581,1.9581,1.9581,1.9581,8700000.0
2006-12-27 06:56:00,1.95807,1.95821,1.95807,1.95814,22800000.0
2006-12-27 06:57:00,1.95815,1.95823,1.95815,1.95823,24300000.0
2006-12-27 06:58:00,1.95822,1.95836,1.95822,1.95835,59700000.0
2006-12-27 06:59:00,1.95833,1.95836,1.95825,1.9583,88199999.0
2006-12-27 07:00:00,1.95837,1.95837,1.95828,1.95828,29500000.0
2006-12-27 07:01:00,1.95827,1.95836,1.95818,1.95824,65600000.0
2006-12-27 07:02:00,1.95833,1.95835,1.95833,1.95835,21400000.0
2006-12-27 07:03:00,1.9583,1.95837,1.9583,1.9583,117100000.0
2006-12-27 07:04:00,1.95833,1.95833,1.95827,1.95827,3600000.0
2006-12-27 07:05:00,1.95824,1.95833,1.95824,1.95829,24299999.0
2006-12-27 07:06:00,1.95835,1.95845,1.95835,1.9584,33300000.0
2006-12-27 07:07:00,1.95844,1.95844,1.95831,1.95831,24700000.0
2006-12-27 07:08:00,1.95834,1.95834,1.95825,1.95834,30200000.0
2006-12-27 07:09:00,1.95825,1.95825,1.95812,1.95824,27400000.0
2006-12-27 07:10:00,1.95827,1.95841,1.95826,1.9584,69000001.0
2006-12-27 07:11:00,1.95841,1.9585,1.9584,1.95842,101300001.0
2006-12-27 07:12:00,1.95843,1.95843,1.95832,1.95837,74300000.0
2006-12-27 07:13:00,1.95842,1.95842,1.95824,1.95827,90100000.0
2006-12-27 07:14:00,1.95826,1.95837,1.95826,1.95837,93100001.0
2006-12-27 07:15:00,1.95845,1.95845,1.9583,1.95845,127500001.0
2006-12-27 07:16:00,1.95842,1.95842,1.95834,1.95835,7000000.0
2006-12-27 07:17:00,1.95835,1.95838,1.95827,1.95835,100700001.0
2006-12-27 07:18:00,1.9583,1.9583,1.9583,1.9583,8900000.0
2006-12-27 07:19:00,1.9583,1.95835,1.95827,1.95827,36100000.0
2006-12-27 07:20:00,1.95828,1.95836,1.95827,1.95835,64400000.0
2006-12-27 07:21:00,1.9583,1.95834,1.95828,1.95828,50599999.0
2006-12-27 07:22:00,1.95818,1.95823,1.95817,1.95823,36900000.0
2006-12-27 07:23:00,1.95823,1.95823,1.95812,1.95814,52500001.0
2006-12-27 07:24:00,1.95821,1.95825,1.95814,1.9582,77799998.0
2006-12-27 07:25:00,1.95817,1.95825,1.95808,1.95815,52700000.0
2006-12-27 07:26:00,1.95815,1.95822,1.95815,1.95817,66400000.0
2006-12-27 07:27:00,1.95803,1.95809,1.95791,1.95791,64300000.0
2006-12-27 07:28:00,1.95791,1.95803,1.95791,1.95792,87299999.0
2006-12-27 07:29:00,1.95791,1.95798,1.95791,1.95798,35600001.0
2006-12-27 07:30:00,1.95798,1.95798,1.95792,1.95792,27100000.0
2006-12-27 07:31:00,1.95788,1.95792,1.95785,1.9579,79500002.0
2006-12-27 07:32:00,1.95788,1.95792,1.95786,1.95789,96600000.0
2006-12-27 07:33:00,1.95791,1.95791,1.95777,1.95785,65200002.0
2006-12-27 07:34:00,1.9578,1.95785,1.95777,1.9578,112999999.0
2006-12-27 07:35:00,1.95785,1.95788,1.95775,1.9578,65100000.0
2006-12-27 07:36:00,1.95783,1.95783,1.95775,1.95779,56000000.0
2006-12-27 07:37:00,1.95768,1.95786,1.95768,1.9578,70500002.0
2006-12-27 07:38:00,1.95786,1.95794,1.95776,1.95788,62699998.0
2006-12-27 07:39:00,1.9579,1.9579,1.9579,1.9579,5300000.0
2006-12-27 07:40:00,1.9579,1.95792,1.95781,1.95789,54999998.0
2006-12-27 07:41:00,1.9579,1.95794,1.95789,1.95794,85300000.0
2006-12-27 07:42:00,1.95788,1.95792,1.95781,1.95781,65800001.0
2006-12-27 07:43:00,1.95801,1.95806,1.95793,1.95793,110300002.0
2006-12-27 07:44:00,1.9579,1.95805,1.9579,1.95805,18200000.0
2006-12-27 07:45:00,1.95807,1.95813,1.95807,1.95809,17800000.0
2006-12-27 07:46:00,1.95807,1.9581,1.95807,1.9581,70499999.0
2006-12-27 07:47:00,1.95808,1.9581,1.95803,1.95803,100400001.0
2006-12-27 07:48:00,1.95794,1.95806,1.95792,1.95801,32400000.0
2006-12-27 07:49:00,1.95814,1.95831,1.95813,1.95829,59070001.0
2006-12-27 07:50:00,1.95828,1.95845,1.95828,1.95845,19500000.0
2006-12-27 07:51:00,1.95851,1.95862,1.95851,1.95854,83099999.0
2006-12-27 07:52:00,1.95861,1.95869,1.95861,1.95864,33800000.0
2006-12-27 07:53:00,1.9587,1.95874,1.95853,1.95872,64500000.0
2006-12-27 07:54:00,1.95874,1.95874,1.95865,1.95868,16000000.0
2006-12-27 07:55:00,1.95872,1.95875,1.95864,1.95864,45600000.0
2006-12-27 07:56:00,1.95875,1.95888,1.95875,1.95882,40900000.0
2006-12-27 07:57:00,1.95882,1.95883,1.95882,1.95883,10000000.0
2006-12-27 07:58:00,1.95879,1.95884,1.95878,1.95884,25600000.0
2006-12-27 07:59:00,1.95881,1.95891,1.95875,1.95891,15200000.0
2006-12-27 08:00:00,1.95892,1.95907,1.95891,1.95907,40800000.0
2006-12-27 08:01:00,1.95945,1.95976,1.95945,1.95956,53699999.0
2006-12-27 08:02:00,1.95958,1.95983,1.95958,1.95963,112599998.0
2006-12-27 08:03:00,1.95959,1.95974,1.95959,1.95967,87299999.0
2006-12-27 08:04:00,1.9597,1.95974,1.95963,1.95974,69499999.0
2006-12-27 08:05:00,1.95977,1.95983,1.95963,1.95983,58400000.0
2006-12-27 08:06:00,1.95982,1.95992,1.9598,1.9599,32600000.0
2006-12-27 08:07:00,1.95989,1.95992,1.95976,1.9598,55200000.0
2006-12-27 08:08:00,1.95982,1.95986,1.95962,1.95962,34900000.0
2006-12-27 08:09:00,1.95945,1.9595,1.95939,1.9595,58199999.0
2006-12-27 08:10:00,1.95945,1.9596,1.95943,1.95952,81599998.0
2006-12-27 08:11:00,1.95955,1.95988,1.95955,1.95988,66600000.0
2006-12-27 08:12:00,1.95997,1.96029,1.95997,1.96014,78999999.0
2006-12-27 08:13:00,1.96022,1.96047,1.96022,1.96047,82800000.0
2006-12-27 08:14:00,1.96062,1.96062,1.96058,1.96059,8600000.0
2006-12-27 08:15:00,1.96063,1.96066,1.96051,1.9606,62100000.0
2006-12-27 08:16:00,1.96069,1.96087,1.96061,1.96086,76300002.0
2006-12-27 08:17:00,1.96099,1.96108,1.96095,1.96098,112799999.0
2006-12-27 08:18:00,1.96107,1.96107,1.96088,1.96088,26700000.0
2006-12-27 08:19:00,1.96087,1.96133,1.96086,1.96133,40300000.0
2006-12-27 08:20:00,1.96133,1.96133,1.96107,1.96123,72299999.0
2006-12-27 08:21:00,1.9613,1.96155,1.9613,1.96146,78199999.0
2006-12-27 08:22:00,1.96153,1.96159,1.96113,1.9612,99500000.0
2006-12-27 08:23:00,1.96125,1.96135,1.96115,1.96115,87200000.0
2006-12-27 08:24:00,1.96132,1.96158,1.96132,1.96158,70200000.0
2006-12-27 08:25:00,1.96156,1.96161,1.96154,1.9616,59400000.0
2006-12-27 08:26:00,1.9616,1.9618,1.9616,1.9617,57100000.0
2006-12-27 08:27:00,1.96166,1.96181,1.96162,1.96165,61299999.0
2006-12-27 08:28:00,1.9615,1.96176,1.9615,1.96164,85500000.0
2006-12-27 08:29:00,1.96163,1.96163,1.96142,1.9616,38000000.0
2006-12-27 08:30:00,1.96156,1.96164,1.96153,1.96159,83499999.0
2006-12-27 08:31:00,1.96158,1.96163,1.96147,1.96156,37500000.0
2006-12-27 08:32:00,1.96157,1.96157,1.96139,1.96146,20700000.0
2006-12-27 08:33:00,1.96147,1.96153,1.96139,1.96153,41100000.0
2006-12-27 08:34:00,1.96165,1.96171,1.96141,1.96149,58450000.0
2006-12-27 08:35:00,1.96154,1.96176,1.96154,1.96176,40700000.0
2006-12-27 08:36:00,1.96187,1.96197,1.96184,1.96195,65299999.0
2006-12-27 08:37:00,1.96226,1.96275,1.96226,1.96264,68799998.0
2006-12-27 08:38:00,1.96261,1.96292,1.96241,1.96245,99699998.0
2006-12-27 08:39:00,1.96247,1.96247,1.96221,1.96221,30700000.0
2006-12-27 08:40:00,1.96218,1.96223,1.96205,1.96211,62000000.0
2006-12-27 08:41:00,1.96203,1.96203,1.96133,1.96167,140299999.0
2006-12-27 08:42:00,1.9617,1.9617,1.96144,1.96155,78400001.0
2006-12-27 08:43:00,1.9614,1.9614,1.96115,1.96115,38800000.0
2006-12-27 08:44:00,1.96103,1.96103,1.96094,1.96094,4700000.0
2006-12-27 08:45:00,1.96093,1.96093,1.96042,1.96042,55600001.0
2006-12-27 08:46:00,1.96032,1.96032,1.95969,1.95969,71999998.0
2006-12-27 08:47:00,1.9597,1.95972,1.95961,1.95961,55999999.0
2006-12-27 08:48:00,1.9595,1.9596,1.95926,1.95934,55400000.0
2006-12-27 08:49:00,1.95933,1.9595,1.95929,1.95944,78100000.0
2006-12-27 08:50:00,1.95934,1.9594,1.95934,1.9594,49300000.0
2006-12-27 08:51:00,1.95939,1.95985,1.95939,1.95985,32700000.0
2006-12-27 08:52:00,1.96008,1.96043,1.96008,1.96039,67000002.0
2006-12-27 08:53:00,1.96031,1.96043,1.96029,1.9604,155800003.0
2006-12-27 08:54:00,1.96047,1.96067,1.96043,1.96067,55600001.0
2006-12-27 08:55:00,1.96078,1.96108,1.96078,1.96106,30500000.0
2006-12-27 08:56:00,1.9611,1.96111,1.96092,1.96092,49399999.0
2006-12-27 08:57:00,1.96084,1.96096,1.9608,1.96088,89299999.0
2006-12-27 08:58:00,1.96097,1.96109,1.9609,1.96092,49300000.0
2006-12-27 08:59:00,1.96091,1.96091,1.96064,1.96064,38700000.0
2006-12-27 09:00:00,1.96053,1.96053,1.96017,1.96017,44000001.0
2006-12-27 09:01:00,1.96015,1.96015,1.96001,1.96005,31599999.0
2006-12-27 09:02:00,1.96005,1.96005,1.95968,1.95968,24700000.0
2006-12-27 09:03:00,1.95969,1.95995,1.95967,1.95995,94500000.0
2006-12-27 09:04:00,1.95998,1.96012,1.95995,1.96005,72900000.0
2006-12-27 09:05:00,1.96014,1.96029,1.96014,1.96017,73900000.0
2006-12-27 09:06:00,1.96019,1.96019,1.95983,1.95983,35000000.0
2006-12-27 09:07:00,1.9597,1.95982,1.95966,1.95966,124599997.0
2006-12-27 09:08:00,1.95975,1.95998,1.95975,1.95984,53500000.0
2006-12-27 09:09:00,1.96002,1.96002,1.95984,1.95984,55300001.0
2006-12-27 09:10:00,1.96008,1.9605,1.96008,1.96047,20500000.0
2006-12-27 09:11:00,1.96042,1.9605,1.96041,1.96041,41100000.0
2006-12-27 09:12:00,1.96041,1.96051,1.96026,1.96051,51600000.0
2006-12-27 09:13:00,1.96055,1.96085,1.96055,1.96075,52900000.0
2006-12-27 09:14:00,1.96094,1.96116,1.96071,1.96107,70000001.0
2006-12-27 09:15:00,1.96117,1.96117,1.961,1.96103,77700001.0
2006-12-27 09:16:00,1.96091,1.96091,1.96085,1.96085,41400000.0
2006-12-27 09:17:00,1.96092,1.96098,1.96083,1.96089,58200000.0
2006-12-27 09:18:00,1.96092,1.96097,1.96089,1.96097,50900000.0
2006-12-27 09:19:00,1.961,1.96109,1.961,1.96102,35700000.0
2006-12-27 09:20:00,1.96106,1.96106,1.96095,1.96095,12000000.0
2006-12-27 09:21:00,1.9609,1.9609,1.9609,1.9609,12200000.0
2006-12-27 09:22:00,1.9609,1.9609,1.9609,1.9609,29700000.0
2006-12-27 09:23:00,1.96095,1.96095,1.96083,1.9609,38099999.0
2006-12-27 09:24:00,1.96085,1.96088,1.96074,1.96077,90299999.0
2006-12-27 09:25:00,1.96066,1.96091,1.96066,1.96081,85400000.0
2006-12-27 09:26:00,1.96087,1.9609,1.96073,1.96075,95200001.0
2006-12-27 09:27:00,1.96101,1.96116,1.96091,1.96095,91899999.0
2006-12-27 09:28:00,1.96098,1.96139,1.96098,1.9613,118100000.0
2006-12-27 09:29:00,1.96136,1.96151,1.9613,1.96151,53200000.0
2006-12-27 09:30:00,1.96157,1.96164,1.96151,1.96159,64000002.0
2006-12-27 09:31:00,1.96158,1.96162,1.96135,1.96138,105000000.0
2006-12-27 09:32:00,1.96133,1.96136,1.96133,1.96136,52899999.0
2006-12-27 09:33:00,1.96139,1.96139,1.96121,1.96121,39500000.0
2006-12-27 09:34:00,1.96125,1.96131,1.96123,1.96127,74599999.0
2006-12-27 09:35:00,1.96126,1.96132,1.9612,1.96128,28000000.0
2006-12-27 09:36:00,1.9612,1.96133,1.9612,1.96123,132399998.0
2006-12-27 09:37:00,1.96099,1.96099,1.9607,1.9607,67699999.0
2006-12-27 09:38:00,1.96065,1.96073,1.96054,1.96062,45500000.0
2006-12-27 09:39:00,1.96062,1.96114,1.96062,1.96106,34700000.0
2006-12-27 09:40:00,1.96111,1.9613,1.96111,1.96122,44900000.0
2006-12-27 09:41:00,1.96088,1.96143,1.96088,1.96125,39700000.0
2006-12-27 09:42:00,1.961,1.961,1.96065,1.96069,51100000.0
2006-12-27 09:43:00,1.96078,1.96094,1.96078,1.9609,64199998.0
2006-12-27 09:44:00,1.96094,1.96094,1.96067,1.96069,68600000.0
2006-12-27 09:45:00,1.96063,1.96069,1.96063,1.96069,7900000.0
2006-12-27 09:46:00,1.96077,1.96083,1.96065,1.96083,112899998.0
2006-12-27 09:47:00,1.9608,1.96095,1.9608,1.9609,49000000.0
2006-12-27 09:48:00,1.96089,1.96089,1.96041,1.96041,109999998.0
2006-12-27 09:49:00,1.96037,1.96064,1.96035,1.96064,81400001.0
2006-12-27 09:50:00,1.96078,1.96105,1.96078,1.961,46400001.0
2006-12-27 09:51:00,1.96116,1.96127,1.9611,1.9611,26300000.0
2006-12-27 09:52:00,1.96104,1.96119,1.96098,1.96098,69000001.0
2006-12-27 09:53:00,1.96082,1.96082,1.96057,1.96073,49600000.0
2006-12-27 09:54:00,1.9607,1.96082,1.9607,1.96077,65900000.0
2006-12-27 09:55:00,1.96075,1.96075,1.96057,1.96075,76399999.0
2006-12-27 09:56:00,1.96076,1.96076,1.96064,1.96069,48999999.0
2006-12-27 09:57:00,1.9607,1.9607,1.96039,1.96039,76300000.0
2006-12-27 09:58:00,1.96042,1.96042,1.96023,1.96023,47899999.0
2006-12-27 09:59:00,1.96017,1.96026,1.96006,1.9601,92699998.0
2006-12-27 10:00:00,1.95998,1.96012,1.95996,1.96005,63000000.0
2006-12-27 10:01:00,1.96006,1.96006,1.9598,1.95994,83100002.0
2006-12-27 10:02:00,1.9598,1.95981,1.9596,1.9596,77400000.0
2006-12-27 10:03:00,1.95941,1.95983,1.95908,1.95983,27500000.0
2006-12-27 10:04:00,1.95985,1.95985,1.95955,1.95961,61200000.0
2006-12-27 10:05:00,1.95955,1.9596,1.95934,1.9594,62700000.0
2006-12-27 10:06:00,1.95944,1.95951,1.95918,1.95918,46199999.0
2006-12-27 10:07:00,1.95927,1.95941,1.9592,1.9592,60200001.0
2006-12-27 10:08:00,1.9592,1.95921,1.95907,1.95907,119800003.0
2006-12-27 10:09:00,1.9592,1.95932,1.9592,1.9593,84099998.0
2006-12-27 10:10:00,1.95942,1.95948,1.95933,1.95948,75399999.0
2006-12-27 10:11:00,1.95945,1.95945,1.95944,1.95944,14600000.0
2006-12-27 10:12:00,1.95947,1.95947,1.95939,1.95946,91099998.0
2006-12-27 10:13:00,1.95935,1.95935,1.95911,1.95917,73100000.0
2006-12-27 10:14:00,1.95922,1.95935,1.95912,1.95918,39200000.0
2006-12-27 10:15:00,1.95915,1.95916,1.95897,1.95916,72600000.0
2006-12-27 10:16:00,1.95905,1.95919,1.95905,1.95911,96300000.0
2006-12-27 10:17:00,1.95905,1.95905,1.9589,1.95903,20300000.0
2006-12-27 10:18:00,1.95893,1.95909,1.95881,1.95909,54200001.0
2006-12-27 10:19:00,1.9589,1.9591,1.9589,1.9591,61600000.0
2006-12-27 10:20:00,1.9591,1.95917,1.95894,1.95894,63600000.0
2006-12-27 10:21:00,1.95888,1.95902,1.95888,1.95898,97599998.0
2006-12-27 10:22:00,1.95887,1.95887,1.95866,1.95871,31100000.0
2006-12-27 10:23:00,1.95859,1.9586,1.95842,1.95842,60000000.0
2006-12-27 10:24:00,1.95805,1.95805,1.95732,1.95732,71500000.0
2006-12-27 10:25:00,1.95728,1.95762,1.9572,1.95762,45900000.0
2006-12-27 10:26:00,1.95765,1.95806,1.95755,1.95806,67500000.0
2006-12-27 10:27:00,1.95773,1.95822,1.95773,1.95806,57900000.0
2006-12-27 10:28:00,1.9579,1.95806,1.95774,1.95806,27950000.0
2006-12-27 10:29:00,1.95822,1.95824,1.95797,1.95813,36200000.0
2006-12-27 10:30:00,1.95823,1.95838,1.9582,1.95827,29800000.0
2006-12-27 10:31:00,1.95809,1.95809,1.9579,1.95798,62299999.0
2006-12-27 10:32:00,1.95806,1.95839,1.95806,1.95835,52699999.0
2006-12-27 10:33:00,1.95833,1.95843,1.95833,1.95837,64299999.0
2006-12-27 10:34:00,1.95849,1.95876,1.95849,1.95876,34299999.0
2006-12-27 10:35:00,1.95872,1.95872,1.9586,1.9586,25200000.0
2006-12-27 10:36:00,1.95854,1.95854,1.95851,1.95851,6700000.0
2006-12-27 10:37:00,1.95845,1.95858,1.95841,1.95858,44700000.0
2006-12-27 10:38:00,1.95867,1.95897,1.95867,1.95897,95899998.0
2006-12-27 10:39:00,1.95907,1.95926,1.95854,1.95854,97800001.0
2006-12-27 10:40:00,1.95857,1.95897,1.95854,1.95896,88900000.0
2006-12-27 10:41:00,1.95891,1.95902,1.95891,1.95891,59699999.0
2006-12-27 10:42:00,1.95911,1.95959,1.95911,1.95949,93600001.0
2006-12-27 10:43:00,1.95946,1.95953,1.95939,1.95953,57500000.0
2006-12-27 10:44:00,1.95948,1.95954,1.95937,1.9594,69050000.0
2006-12-27 10:45:00,1.95935,1.95946,1.95929,1.95929,68899999.0
2006-12-27 10:46:00,1.95927,1.95936,1.95889,1.95889,38700000.0
2006-12-27 10:47:00,1.95896,1.95933,1.9589,1.95933,30300000.0
2006-12-27 10:48:00,1.95966,1.96004,1.95966,1.96004,57599999.0
2006-12-27 10:49:00,1.9599,1.9599,1.95949,1.95949,29600000.0
2006-12-27 10:50:00,1.95939,1.95947,1.95929,1.95935,91400000.0
2006-12-27 10:51:00,1.95941,1.95941,1.95923,1.95931,23200000.0
2006-12-27 10:52:00,1.95941,1.95941,1.95922,1.95937,57199999.0
2006-12-27 10:53:00,1.95945,1.95968,1.95944,1.95958,60499999.0
2006-12-27 10:54:00,1.95952,1.95963,1.95946,1.95956,65500001.0
2006-12-27 10:55:00,1.95952,1.95952,1.95933,1.95947,60500000.0
2006-12-27 10:56:00,1.95943,1.95953,1.95935,1.95935,89999999.0
2006-12-27 10:57:00,1.95933,1.9595,1.95927,1.95932,87999998.0
2006-12-27 10:58:00,1.9594,1.95944,1.95916,1.95925,96799998.0
2006-12-27 10:59:00,1.95932,1.9597,1.95932,1.95965,126499999.0
2006-12-27 11:00:00,1.95973,1.95973,1.95936,1.95945,46300000.0
2006-12-27 11:01:00,1.95936,1.95936,1.95921,1.95925,63800001.0
2006-12-27 11:02:00,1.95925,1.95929,1.95911,1.95911,61099999.0
2006-12-27 11:03:00,1.95919,1.95925,1.95914,1.9592,114200001.0
2006-12-27 11:04:00,1.95916,1.95916,1.95885,1.95895,60800000.0
2006-12-27 11:05:00,1.95889,1.95903,1.95883,1.95883,179999999.0
2006-12-27 11:06:00,1.95877,1.95884,1.95861,1.95875,69799999.0
2006-12-27 11:07:00,1.95872,1.9588,1.95866,1.9588,81900002.0
2006-12-27 11:08:00,1.95885,1.95885,1.95878,1.9588,32400000.0
2006-12-27 11:09:00,1.95882,1.95889,1.95856,1.95859,88999997.0
2006-12-27 11:10:00,1.95861,1.95872,1.95857,1.95872,40300000.0
2006-12-27 11:11:00,1.95869,1.95869,1.95851,1.95866,44799999.0
2006-12-27 11:12:00,1.9586,1.95878,1.9585,1.95863,42000000.0
2006-12-27 11:13:00,1.95852,1.95863,1.9584,1.95846,94900000.0
2006-12-27 11:14:00,1.95835,1.95835,1.95798,1.95798,49400000.0
2006-12-27 11:15:00,1.95787,1.9581,1.95786,1.95794,53000000.0
2006-12-27 11:16:00,1.95788,1.95802,1.9578,1.95802,30300000.0
2006-12-27 11:17:00,1.95795,1.95795,1.95786,1.95794,41400000.0
2006-12-27 11:18:00,1.95789,1.95803,1.9578,1.95803,90000002.0
2006-12-27 11:19:00,1.95796,1.95796,1.9578,1.95781,60400001.0
2006-12-27 11:20:00,1.9579,1.95801,1.9578,1.95801,37400001.0
2006-12-27 11:21:00,1.95791,1.95791,1.95777,1.9579,77599999.0
2006-12-27 11:22:00,1.958,1.95814,1.95799,1.95799,55500000.0
2006-12-27 11:23:00,1.95798,1.95815,1.95798,1.95815,36800000.0
2006-12-27 11:24:00,1.95815,1.95815,1.95789,1.95799,47900000.0
2006-12-27 11:25:00,1.95798,1.95838,1.95798,1.95838,61899999.0
2006-12-27 11:26:00,1.9584,1.95855,1.95835,1.95846,80500000.0
2006-12-27 11:27:00,1.95833,1.95866,1.95833,1.95858,57900000.0
2006-12-27 11:28:00,1.95862,1.95862,1.9585,1.9585,32299999.0
2006-12-27 11:29:00,1.95843,1.95878,1.9582,1.95878,111900001.0
2006-12-27 11:30:00,1.95878,1.95898,1.95878,1.95888,110499997.0
2006-12-27 11:31:00,1.95883,1.95889,1.95876,1.95876,129099999.0
2006-12-27 11:32:00,1.9587,1.95888,1.95865,1.95888,56900000.0
2006-12-27 11:33:00,1.95884,1.95893,1.95884,1.95892,26200000.0
2006-12-27 11:34:00,1.95888,1.95888,1.95871,1.95878,26900000.0
2006-12-27 11:35:00,1.95877,1.95891,1.95877,1.95885,76800000.0
2006-12-27 11:36:00,1.95871,1.95885,1.95861,1.95876,41100000.0
2006-12-27 11:37:00,1.95874,1.95882,1.9587,1.95872,49950001.0
2006-12-27 11:38:00,1.95877,1.95883,1.95875,1.95883,41300000.0
2006-12-27 11:39:00,1.95884,1.95888,1.95874,1.95874,71499997.0
2006-12-27 11:40:00,1.95863,1.95875,1.95862,1.95872,75300001.0
2006-12-27 11:41:00,1.9587,1.9587,1.95858,1.95858,38200000.0
2006-12-27 11:42:00,1.95855,1.95866,1.9585,1.95852,68100000.0
2006-12-27 11:43:00,1.95854,1.95854,1.95846,1.95852,36100000.0
2006-12-27 11:44:00,1.95863,1.95881,1.95862,1.95881,34200000.0
2006-12-27 11:45:00,1.9589,1.95895,1.9586,1.9586,25700000.0
2006-12-27 11:46:00,1.95871,1.95871,1.95851,1.9586,63900000.0
2006-12-27 11:47:00,1.95868,1.95875,1.95864,1.95866,99700001.0
2006-12-27 11:48:00,1.95867,1.95869,1.95856,1.95865,76700000.0
2006-12-27 11:49:00,1.95859,1.95863,1.95858,1.9586,68000002.0
2006-12-27 11:50:00,1.95867,1.95888,1.9586,1.95888,114600001.0
2006-12-27 11:51:00,1.95889,1.95889,1.95881,1.95888,32800000.0
2006-12-27 11:52:00,1.95892,1.959,1.95891,1.95896,90600000.0
2006-12-27 11:53:00,1.95889,1.95899,1.95881,1.95895,57500000.0
2006-12-27 11:54:00,1.95885,1.959,1.95884,1.95893,116100001.0
2006-12-27 11:55:00,1.95896,1.95896,1.95892,1.95892,7500000.0
2006-12-27 11:56:00,1.95879,1.95879,1.95876,1.95876,16700000.0
2006-12-27 11:57:00,1.95845,1.95859,1.9582,1.95853,117599998.0
2006-12-27 11:58:00,1.95846,1.95857,1.95846,1.95857,91300001.0
2006-12-27 11:59:00,1.95848,1.95853,1.95838,1.95853,106099999.0
2006-12-27 12:00:00,1.95841,1.95841,1.95819,1.95838,77199999.0
2006-12-27 12:01:00,1.95835,1.95846,1.95833,1.95834,66600002.0
2006-12-27 12:02:00,1.95857,1.95869,1.95841,1.95841,29600000.0
2006-12-27 12:03:00,1.95837,1.95839,1.95827,1.95834,115599998.0
2006-12-27 12:04:00,1.95826,1.9584,1.95823,1.95833,74200000.0
2006-12-27 12:05:00,1.95837,1.95844,1.95831,1.95844,58800000.0
2006-12-27 12:06:00,1.95847,1.95868,1.95847,1.95854,82799998.0
2006-12-27 12:07:00,1.95862,1.95876,1.95857,1.95859,116699999.0
2006-12-27 12:08:00,1.95855,1.95869,1.95855,1.95858,32600000.0
2006-12-27 12:09:00,1.95859,1.95862,1.95852,1.95858,45800000.0
2006-12-27 12:10:00,1.9586,1.9589,1.9586,1.9589,50100000.0
2006-12-27 12:11:00,1.95897,1.9591,1.95894,1.95904,75099999.0
2006-12-27 12:12:00,1.95902,1.95909,1.95865,1.95884,86200000.0
2006-12-27 12:13:00,1.95904,1.9591,1.95895,1.95899,36100000.0
2006-12-27 12:14:00,1.95896,1.95925,1.95896,1.95925,36799999.0
2006-12-27 12:15:00,1.95933,1.9594,1.95923,1.9593,87100000.0
2006-12-27 12:16:00,1.95921,1.95926,1.95907,1.95907,90500000.0
2006-12-27 12:17:00,1.9591,1.9591,1.95883,1.9589,45000000.0
2006-12-27 12:18:00,1.95895,1.95896,1.95889,1.95891,48600000.0
2006-12-27 12:19:00,1.95892,1.95892,1.95874,1.95882,69000000.0
2006-12-27 12:20:00,1.9589,1.9589,1.95858,1.95869,95099998.0
2006-12-27 12:21:00,1.95862,1.95868,1.95857,1.95868,70999999.0
2006-12-27 12:22:00,1.95862,1.95896,1.95858,1.95896,59000000.0
2006-12-27 12:23:00,1.95908,1.95916,1.95908,1.9591,74799999.0
2006-12-27 12:24:00,1.95915,1.95928,1.95915,1.95918,35800000.0
2006-12-27 12:25:00,1.95921,1.95928,1.95907,1.95907,113200000.0
2006-12-27 12:26:00,1.95905,1.9591,1.959,1.95906,57599999.0
2006-12-27 12:27:00,1.95907,1.95913,1.95907,1.95913,10900000.0
2006-12-27 12:28:00,1.95923,1.9594,1.95918,1.95935,86500000.0
2006-12-27 12:29:00,1.95947,1.95976,1.95947,1.95969,98299999.0
2006-12-27 12:30:00,1.95977,1.95981,1.95968,1.95972,77400000.0
2006-12-27 12:31:00,1.95971,1.95981,1.95971,1.95977,106800000.0
2006-12-27 12:32:00,1.95976,1.95979,1.95962,1.95962,84700001.0
2006-12-27 12:33:00,1.95968,1.95971,1.95962,1.95962,74300001.0
2006-12-27 12:34:00,1.95956,1.95967,1.95943,1.95957,38900000.0
2006-12-27 12:35:00,1.95952,1.9596,1.95947,1.95949,38200000.0
2006-12-27 12:36:00,1.95943,1.95943,1.95929,1.95943,42300000.0
2006-12-27 12:37:00,1.95935,1.95943,1.95933,1.95941,37700001.0
2006-12-27 12:38:00,1.95938,1.95949,1.95935,1.95943,52600000.0
2006-12-27 12:39:00,1.95937,1.95951,1.95937,1.95945,55000000.0
2006-12-27 12:40:00,1.9595,1.95955,1.95943,1.95953,78899999.0
2006-12-27 12:41:00,1.95943,1.95965,1.95941,1.95953,100600003.0
2006-12-27 12:42:00,1.9595,1.95975,1.9595,1.95974,44700000.0
2006-12-27 12:43:00,1.95976,1.95976,1.95954,1.95954,83699999.0
2006-12-27 12:44:00,1.95953,1.95963,1.95952,1.95953,80000000.0
2006-12-27 12:45:00,1.95962,1.95967,1.95939,1.95939,59600000.0
2006-12-27 12:46:00,1.9593,1.9593,1.95918,1.95923,50400000.0
2006-12-27 12:47:00,1.95921,1.95921,1.9591,1.95919,106800001.0
2006-12-27 12:48:00,1.95917,1.95926,1.95916,1.95926,69000000.0
2006-12-27 12:49:00,1.95932,1.95932,1.95914,1.95931,138400000.0
2006-12-27 12:50:00,1.95941,1.95948,1.95901,1.95901,63800000.0
2006-12-27 12:51:00,1.95895,1.95917,1.95892,1.95917,57400000.0
2006-12-27 12:52:00,1.9591,1.95958,1.9591,1.95956,89300002.0
2006-12-27 12:53:00,1.95962,1.95968,1.9595,1.95958,77200000.0
2006-12-27 12:54:00,1.95966,1.95985,1.95966,1.95977,63199999.0
2006-12-27 12:55:00,1.95975,1.95983,1.95964,1.95974,103799998.0
2006-12-27 12:56:00,1.95963,1.95963,1.95937,1.95946,64600002.0
2006-12-27 12:57:00,1.95946,1.95949,1.95934,1.95935,140299999.0
2006-12-27 12:58:00,1.95945,1.95956,1.95944,1.95956,66200000.0
2006-12-27 12:59:00,1.95925,1.9595,1.95925,1.9595,18800000.0
2006-12-27 13:00:00,1.95953,1.95953,1.95937,1.95953,89799999.0
2006-12-27 13:01:00,1.95949,1.9598,1.95949,1.9598,34700000.0
2006-12-27 13:02:00,1.95989,1.96017,1.95989,1.96009,76600001.0
2006-12-27 13:03:00,1.96017,1.96037,1.96017,1.96035,74900001.0
2006-12-27 13:04:00,1.96027,1.96044,1.96024,1.96036,64200000.0
2006-12-27 13:05:00,1.96023,1.96029,1.96012,1.96024,63600000.0
2006-12-27 13:06:00,1.96028,1.96028,1.96007,1.96014,47900000.0
2006-12-27 13:07:00,1.96023,1.96023,1.96013,1.96014,104899999.0
2006-12-27 13:08:00,1.96023,1.96023,1.96013,1.9602,94400000.0
2006-12-27 13:09:00,1.9601,1.96028,1.9601,1.96015,65299999.0
2006-12-27 13:10:00,1.96013,1.96013,1.96003,1.96011,55900000.0
2006-12-27 13:11:00,1.9602,1.96061,1.9602,1.96058,54600001.0
2006-12-27 13:12:00,1.96049,1.96049,1.96012,1.96023,44600000.0
2006-12-27 13:13:00,1.96005,1.96046,1.96005,1.96043,50399999.0
2006-12-27 13:14:00,1.96049,1.9611,1.96044,1.9611,96099999.0
2006-12-27 13:15:00,1.96118,1.96118,1.961,1.96115,45700000.0
2006-12-27 13:16:00,1.96115,1.96121,1.9611,1.96121,39000000.0
2006-12-27 13:17:00,1.96131,1.96131,1.9612,1.9612,37500000.0
2006-12-27 13:18:00,1.9612,1.9612,1.96089,1.96089,34000000.0
2006-12-27 13:19:00,1.96099,1.96104,1.96096,1.96099,48600000.0
2006-12-27 13:20:00,1.96093,1.96093,1.96085,1.96088,35600000.0
2006-12-27 13:21:00,1.96093,1.96093,1.96082,1.96082,52400000.0
2006-12-27 13:22:00,1.96091,1.96096,1.96089,1.96092,20500000.0
2006-12-27 13:23:00,1.96097,1.96098,1.96092,1.96096,18700000.0
2006-12-27 13:24:00,1.9609,1.96103,1.96088,1.96098,38800000.0
2006-12-27 13:25:00,1.96088,1.96088,1.9606,1.96074,35700000.0
2006-12-27 13:26:00,1.96079,1.96079,1.96069,1.96069,85100001.0
2006-12-27 13:27:00,1.96067,1.9609,1.96059,1.96071,24700000.0
2006-12-27 13:28:00,1.96061,1.9607,1.9605,1.9605,39400000.0
2006-12-27 13:29:00,1.96047,1.9605,1.9604,1.96041,110300001.0
2006-12-27 13:30:00,1.96039,1.9605,1.96039,1.96041,33800000.0
2006-12-27 13:31:00,1.96043,1.96051,1.96033,1.96038,102500001.0
2006-12-27 13:32:00,1.96038,1.96049,1.96022,1.96028,122700001.0
2006-12-27 13:33:00,1.96042,1.96064,1.96042,1.96063,13700000.0
2006-12-27 13:34:00,1.96068,1.96079,1.96068,1.96077,72499998.0
2006-12-27 13:35:00,1.96079,1.96087,1.96069,1.9607,51900000.0
2006-12-27 13:36:00,1.96073,1.96074,1.96065,1.96074,104300001.0
2006-12-27 13:37:00,1.96074,1.96074,1.96061,1.96061,73900002.0
2006-12-27 13:38:00,1.96068,1.96072,1.96065,1.96067,81699998.0
2006-12-27 13:39:00,1.96068,1.96072,1.9606,1.9606,82499999.0
2006-12-27 13:40:00,1.96063,1.96063,1.96041,1.96045,91800001.0
2006-12-27 13:41:00,1.96049,1.96051,1.96036,1.96036,54499999.0
2006-12-27 13:42:00,1.9603,1.96043,1.96025,1.96028,32700000.0
2006-12-27 13:43:00,1.96032,1.96041,1.96024,1.9603,53400000.0
2006-12-27 13:44:00,1.9603,1.96035,1.96025,1.96035,50900000.0
2006-12-27 13:45:00,1.96035,1.96046,1.96035,1.96043,66300000.0
2006-12-27 13:46:00,1.96052,1.96053,1.96038,1.96038,34000000.0
2006-12-27 13:47:00,1.9603,1.96034,1.9602,1.9602,72700000.0
2006-12-27 13:48:00,1.96027,1.96052,1.96027,1.96038,107200001.0
2006-12-27 13:49:00,1.96033,1.96033,1.96014,1.96027,81300000.0
2006-12-27 13:50:00,1.96033,1.96034,1.96032,1.96032,50599999.0
2006-12-27 13:51:00,1.96027,1.96034,1.96027,1.9603,46700000.0
2006-12-27 13:52:00,1.96035,1.96035,1.96025,1.9603,61999999.0
2006-12-27 13:53:00,1.96025,1.96041,1.96025,1.96037,72099999.0
2006-12-27 13:54:00,1.96023,1.96045,1.96023,1.96045,96900001.0
2006-12-27 13:55:00,1.96044,1.96066,1.96044,1.96066,63400000.0
2006-12-27 13:56:00,1.96072,1.96075,1.96058,1.96064,31900000.0
2006-12-27 13:57:00,1.96067,1.9607,1.96059,1.9606,71700000.0
2006-12-27 13:58:00,1.96052,1.96066,1.96052,1.96055,7500000.0
2006-12-27 13:59:00,1.96068,1.96101,1.96068,1.96097,47600001.0
2006-12-27 14:00:00,1.96093,1.96093,1.96069,1.96072,79100000.0
2006-12-27 14:01:00,1.96088,1.96097,1.96081,1.96087,25200000.0
2006-12-27 14:02:00,1.96082,1.96094,1.96075,1.96083,81599999.0
2006-12-27 14:03:00,1.96087,1.96101,1.96087,1.96091,55600000.0
2006-12-27 14:04:00,1.96097,1.96112,1.96097,1.96097,42600000.0
2006-12-27 14:05:00,1.96094,1.9612,1.96094,1.9612,35700000.0
2006-12-27 14:06:00,1.96119,1.96119,1.96102,1.96106,67699999.0
2006-12-27 14:07:00,1.96108,1.96111,1.9607,1.9607,58200002.0
2006-12-27 14:08:00,1.96067,1.96067,1.96057,1.96065,135700001.0
2006-12-27 14:09:00,1.96063,1.96072,1.96046,1.96063,84300000.0
2006-12-27 14:10:00,1.96063,1.96063,1.96047,1.96057,40800000.0
2006-12-27 14:11:00,1.96045,1.96058,1.96045,1.96054,71100000.0
2006-12-27 14:12:00,1.96057,1.96068,1.96055,1.9606,87000000.0
2006-12-27 14:13:00,1.96054,1.96067,1.96049,1.96067,60800001.0
2006-12-27 14:14:00,1.96068,1.96073,1.96064,1.96066,88200000.0
2006-12-27 14:15:00,1.96066,1.9607,1.96048,1.96063,110199999.0
2006-12-27 14:16:00,1.96063,1.96066,1.96057,1.96057,51600000.0
2006-12-27 14:17:00,1.96067,1.96072,1.96056,1.96057,46500000.0
2006-12-27 14:18:00,1.96068,1.96092,1.96068,1.96077,95800000.0
2006-12-27 14:19:00,1.96076,1.96084,1.9607,1.96079,53500000.0
2006-12-27 14:20:00,1.96067,1.9608,1.96066,1.9607,17200000.0
2006-12-27 14:21:00,1.96055,1.96064,1.96055,1.96057,14000000.0
2006-12-27 14:22:00,1.96059,1.96071,1.96059,1.96071,12700000.0
2006-12-27 14:23:00,1.9609,1.96096,1.96075,1.96081,42100000.0
2006-12-27 14:24:00,1.96078,1.96082,1.96069,1.96073,28900000.0
2006-12-27 14:25:00,1.96078,1.96088,1.96078,1.96085,119799999.0
2006-12-27 14:26:00,1.96087,1.9609,1.96075,1.9608,51699999.0
2006-12-27 14:27:00,1.96083,1.96092,1.9608,1.9608,56200000.0
2006-12-27 14:28:00,1.96077,1.96092,1.96077,1.96083,65100000.0
2006-12-27 14:29:00,1.96071,1.96074,1.96049,1.96049,51599999.0
2006-12-27 14:30:00,1.96037,1.96063,1.96032,1.96047,110099998.0
2006-12-27 14:31:00,1.96047,1.9605,1.96026,1.96026,67300000.0
2006-12-27 14:32:00,1.9603,1.96048,1.9603,1.9604,49200000.0
2006-12-27 14:33:00,1.96033,1.96055,1.96033,1.96037,82900000.0
2006-12-27 14:34:00,1.96028,1.96041,1.96024,1.96041,54500000.0
2006-12-27 14:35:00,1.96049,1.96066,1.96049,1.96066,36500000.0
2006-12-27 14:36:00,1.96073,1.96081,1.96064,1.96067,63600001.0
2006-12-27 14:37:00,1.9607,1.96084,1.96065,1.9608,53300000.0
2006-12-27 14:38:00,1.96069,1.96079,1.96063,1.96072,90700001.0
2006-12-27 14:39:00,1.96069,1.9608,1.96064,1.96069,85199998.0
2006-12-27 14:40:00,1.9607,1.96073,1.96062,1.96062,15800000.0
2006-12-27 14:41:00,1.9606,1.96071,1.96054,1.96062,160799996.0
2006-12-27 14:42:00,1.96059,1.96073,1.96058,1.9606,55399999.0
2006-12-27 14:43:00,1.96064,1.96069,1.96056,1.96069,69999998.0
2006-12-27 14:44:00,1.96073,1.96074,1.96062,1.96074,24600000.0
2006-12-27 14:45:00,1.96072,1.96078,1.96068,1.96071,48200000.0
2006-12-27 14:46:00,1.96077,1.96093,1.96077,1.9609,88000000.0
2006-12-27 14:47:00,1.9608,1.96084,1.9606,1.96068,101600000.0
2006-12-27 14:48:00,1.96068,1.96068,1.96056,1.96056,66899999.0
2006-12-27 14:49:00,1.96069,1.96077,1.96063,1.96063,14100000.0
2006-12-27 14:50:00,1.96064,1.96064,1.96052,1.96058,40300000.0
2006-12-27 14:51:00,1.96062,1.96078,1.96061,1.96078,76099999.0
2006-12-27 14:52:00,1.96094,1.96121,1.96093,1.9611,54299999.0
2006-12-27 14:53:00,1.9612,1.96149,1.9612,1.96149,28300000.0
2006-12-27 14:54:00,1.96181,1.96275,1.96181,1.96273,98300000.0
2006-12-27 14:55:00,1.96275,1.96281,1.96265,1.96276,77000000.0
2006-12-27 14:56:00,1.9627,1.9627,1.96205,1.96205,78600000.0
2006-12-27 14:57:00,1.96191,1.96191,1.96169,1.96181,140999999.0
2006-12-27 14:58:00,1.96193,1.96208,1.96192,1.96203,76599999.0
2006-12-27 14:59:00,1.96215,1.9624,1.96215,1.96229,72000000.0
2006-12-27 15:00:00,1.96236,1.96236,1.96221,1.96221,58900000.0
2006-12-27 15:01:00,1.96206,1.96221,1.96197,1.96197,82499999.0
2006-12-27 15:02:00,1.96208,1.96208,1.96179,1.96179,86600001.0
2006-12-27 15:03:00,1.96185,1.96195,1.96173,1.96184,45000000.0
2006-12-27 15:04:00,1.96168,1.96168,1.96148,1.9615,62700000.0
2006-12-27 15:05:00,1.96143,1.96155,1.96135,1.96147,104099999.0
2006-12-27 15:06:00,1.96136,1.96141,1.96114,1.96118,68500001.0
2006-12-27 15:07:00,1.96108,1.96113,1.961,1.96113,71500001.0
2006-12-27 15:08:00,1.96105,1.9611,1.96055,1.9609,105400001.0
2006-12-27 15:09:00,1.96103,1.9611,1.96085,1.96098,82800000.0
2006-12-27 15:10:00,1.96087,1.96108,1.96079,1.96108,37800000.0
2006-12-27 15:11:00,1.96089,1.96089,1.96006,1.96015,94800001.0
2006-12-27 15:12:00,1.96041,1.96083,1.96041,1.96074,49400000.0
2006-12-27 15:13:00,1.96082,1.96082,1.96048,1.96053,95300001.0
2006-12-27 15:14:00,1.96059,1.96078,1.96059,1.96078,48800000.0
2006-12-27 15:15:00,1.96073,1.96107,1.96073,1.96087,81800000.0
2006-12-27 15:16:00,1.96045,1.96045,1.95987,1.96002,77799998.0
2006-12-27 15:17:00,1.95992,1.96007,1.95978,1.96007,88600001.0
2006-12-27 15:18:00,1.96019,1.96019,1.95996,1.96004,49900000.0
2006-12-27 15:19:00,1.96,1.96036,1.95993,1.96036,84200000.0
2006-12-27 15:20:00,1.96032,1.96054,1.96028,1.96028,47200000.0
2006-12-27 15:21:00,1.96021,1.96021,1.95972,1.95994,57900000.0
2006-12-27 15:22:00,1.9602,1.96037,1.96008,1.96031,51000000.0
2006-12-27 15:23:00,1.96041,1.96066,1.96041,1.96059,72200001.0
2006-12-27 15:24:00,1.96058,1.96058,1.9603,1.96058,51000000.0
2006-12-27 15:25:00,1.96066,1.96066,1.96049,1.96057,69400000.0
2006-12-27 15:26:00,1.96058,1.96065,1.96052,1.9606,52400001.0
2006-12-27 15:27:00,1.96056,1.96058,1.96049,1.96054,71299999.0
2006-12-27 15:28:00,1.96042,1.96053,1.96008,1.96008,106200002.0
2006-12-27 15:29:00,1.9601,1.9603,1.9601,1.9603,69199999.0
2006-12-27 15:30:00,1.96018,1.96031,1.96017,1.96019,70100001.0
2006-12-27 15:31:00,1.96013,1.96014,1.96006,1.96013,56500001.0
2006-12-27 15:32:00,1.96007,1.96031,1.96007,1.96009,75400000.0
2006-12-27 15:33:00,1.9602,1.96026,1.9602,1.9602,45700000.0
2006-12-27 15:34:00,1.96022,1.9603,1.96006,1.96009,96099999.0
2006-12-27 15:35:00,1.96018,1.96026,1.96004,1.96026,83700001.0
2006-12-27 15:36:00,1.96023,1.96043,1.96023,1.96039,66600001.0
2006-12-27 15:37:00,1.96035,1.96035,1.96025,1.96027,62000002.0
2006-12-27 15:38:00,1.96019,1.96045,1.96019,1.96045,102599999.0
2006-12-27 15:39:00,1.96035,1.96035,1.96021,1.96021,50400000.0
2006-12-27 15:40:00,1.96022,1.96033,1.96022,1.96025,99800001.0
2006-12-27 15:41:00,1.96022,1.96033,1.96008,1.96008,65100000.0
2006-12-27 15:42:00,1.96003,1.96009,1.95993,1.96009,97200001.0
2006-12-27 15:43:00,1.9603,1.96044,1.96028,1.96039,45500000.0
2006-12-27 15:44:00,1.96042,1.96042,1.96029,1.9603,54299999.0
2006-12-27 15:45:00,1.96026,1.96032,1.96008,1.96032,29500000.0
2006-12-27 15:46:00,1.96045,1.96056,1.96032,1.96043,34100000.0
2006-12-27 15:47:00,1.96035,1.96035,1.96016,1.96016,23700000.0
2006-12-27 15:48:00,1.9601,1.96016,1.95988,1.96013,69900000.0
2006-12-27 15:49:00,1.95999,1.96039,1.95989,1.95994,56400000.0
2006-12-27 15:50:00,1.95973,1.95986,1.95965,1.95986,29400000.0
2006-12-27 15:51:00,1.96,1.9603,1.95992,1.9603,44100000.0
2006-12-27 15:52:00,1.96036,1.96036,1.96007,1.96016,103200000.0
2006-12-27 15:53:00,1.96015,1.96015,1.96004,1.9601,19200000.0
2006-12-27 15:54:00,1.96013,1.96042,1.96013,1.96041,63200000.0
2006-12-27 15:55:00,1.96058,1.96058,1.96007,1.96011,41900000.0
2006-12-27 15:56:00,1.96017,1.96028,1.9601,1.9601,50000000.0
2006-12-27 15:57:00,1.9601,1.96018,1.96005,1.96018,42350001.0
2006-12-27 15:58:00,1.96015,1.96028,1.96015,1.9602,41300001.0
2006-12-27 15:59:00,1.96013,1.96013,1.95994,1.96,104800000.0
2006-12-27 16:00:00,1.96011,1.96017,1.95978,1.95993,79100000.0
2006-12-27 16:01:00,1.96005,1.9601,1.9597,1.9597,88700001.0
2006-12-27 16:02:00,1.95972,1.9598,1.95962,1.95967,74500001.0
2006-12-27 16:03:00,1.95963,1.95968,1.95962,1.95968,39600000.0
2006-12-27 16:04:00,1.95956,1.95957,1.95938,1.95947,100199999.0
2006-12-27 16:05:00,1.95938,1.9594,1.95935,1.9594,69100000.0
2006-12-27 16:06:00,1.95925,1.9594,1.95919,1.95921,99099998.0
2006-12-27 16:07:00,1.95927,1.95936,1.95921,1.95923,46200000.0
2006-12-27 16:08:00,1.95922,1.95935,1.95922,1.95935,97699998.0
2006-12-27 16:09:00,1.95929,1.95929,1.95921,1.95921,18600000.0
2006-12-27 16:10:00,1.95888,1.95888,1.9587,1.95879,63300000.0
2006-12-27 16:11:00,1.95879,1.95889,1.95872,1.95882,63000000.0
2006-12-27 16:12:00,1.95863,1.95867,1.95854,1.95856,69200000.0
2006-12-27 16:13:00,1.95843,1.95843,1.95796,1.9583,98500000.0
2006-12-27 16:14:00,1.95835,1.95846,1.95835,1.95835,67100000.0
2006-12-27 16:15:00,1.95841,1.95853,1.95841,1.95849,53600000.0
2006-12-27 16:16:00,1.95831,1.95848,1.95831,1.95845,104499997.0
2006-12-27 16:17:00,1.95852,1.95861,1.95843,1.95852,97200001.0
2006-12-27 16:18:00,1.95848,1.95868,1.9584,1.9584,105300002.0
2006-12-27 16:19:00,1.9583,1.9583,1.95808,1.95822,30100000.0
2006-12-27 16:20:00,1.95827,1.95831,1.95817,1.95817,35100000.0
2006-12-27 16:21:00,1.95821,1.95821,1.95764,1.95764,93400004.0
2006-12-27 16:22:00,1.95755,1.95756,1.95737,1.95755,85999999.0
2006-12-27 16:23:00,1.95752,1.95771,1.95752,1.95771,61400000.0
2006-12-27 16:24:00,1.95782,1.9579,1.95771,1.95772,112399998.0
2006-12-27 16:25:00,1.9577,1.95845,1.9577,1.95845,15900000.0
2006-12-27 16:26:00,1.95871,1.95871,1.95824,1.95833,59400001.0
2006-12-27 16:27:00,1.95833,1.95851,1.95833,1.9585,51500000.0
2006-12-27 16:28:00,1.95849,1.95854,1.95821,1.95821,40200000.0
2006-12-27 16:29:00,1.9582,1.9582,1.95809,1.95817,54100000.0
2006-12-27 16:30:00,1.9581,1.95844,1.9581,1.95844,14800000.0
2006-12-27 16:31:00,1.95852,1.9586,1.95838,1.95844,70400000.0
2006-12-27 16:32:00,1.95862,1.95862,1.95858,1.95858,41400000.0
2006-12-27 16:33:00,1.95835,1.95835,1.95817,1.95824,59200001.0
2006-12-27 16:34:00,1.95821,1.95833,1.95821,1.95828,15500000.0
2006-12-27 16:35:00,1.95818,1.95818,1.958,1.95804,87800000.0
2006-12-27 16:36:00,1.95808,1.95808,1.95793,1.95793,19000000.0
2006-12-27 16:37:00,1.95788,1.95792,1.9578,1.95792,63400000.0
2006-12-27 16:38:00,1.95785,1.95812,1.95785,1.95812,37300000.0
2006-12-27 16:39:00,1.95809,1.95837,1.95809,1.9583,87999999.0
2006-12-27 16:40:00,1.95823,1.95823,1.95808,1.95808,31800000.0
2006-12-27 16:41:00,1.9579,1.95837,1.9579,1.95837,74600000.0
2006-12-27 16:42:00,1.95849,1.95861,1.95849,1.95857,54200000.0
2006-12-27 16:43:00,1.95846,1.95846,1.95837,1.95837,31900001.0
2006-12-27 16:44:00,1.95825,1.95846,1.95825,1.95838,45300000.0
2006-12-27 16:45:00,1.95828,1.95843,1.95827,1.95841,18700000.0
2006-12-27 16:46:00,1.9586,1.95866,1.95853,1.95863,103300001.0
2006-12-27 16:47:00,1.95859,1.95864,1.95836,1.95842,67800000.0
2006-12-27 16:48:00,1.9584,1.9584,1.95823,1.95831,23800000.0
2006-12-27 16:49:00,1.95835,1.95841,1.95832,1.95841,76699999.0
2006-12-27 16:50:00,1.95833,1.95847,1.95827,1.95847,89700000.0
2006-12-27 16:51:00,1.95848,1.95854,1.95845,1.95854,88199998.0
2006-12-27 16:52:00,1.95856,1.95867,1.95848,1.95864,57700000.0
2006-12-27 16:53:00,1.95846,1.9585,1.95835,1.95843,55299999.0
2006-12-27 16:54:00,1.95835,1.95846,1.95823,1.95824,85200001.0
2006-12-27 16:55:00,1.95825,1.9584,1.95815,1.95833,73100001.0
2006-12-27 16:56:00,1.95825,1.95844,1.95824,1.9583,88400000.0
2006-12-27 16:57:00,1.95826,1.95826,1.95778,1.95784,82300002.0
2006-12-27 16:58:00,1.95782,1.95811,1.95782,1.958,63600000.0
2006-12-27 16:59:00,1.9579,1.95792,1.95766,1.95776,104800002.0
2006-12-27 17:00:00,1.9576,1.95768,1.95678,1.95737,107500002.0
2006-12-27 17:01:00,1.95733,1.95763,1.95728,1.95746,61800001.0
2006-12-27 17:02:00,1.95735,1.95754,1.95716,1.95754,109700000.0
2006-12-27 17:03:00,1.95772,1.95773,1.95725,1.95725,83699999.0
2006-12-27 17:04:00,1.9572,1.95722,1.95694,1.95709,68600000.0
2006-12-27 17:05:00,1.95696,1.95696,1.95663,1.95663,25600000.0
2006-12-27 17:06:00,1.95668,1.957,1.95666,1.957,43499998.0
2006-12-27 17:07:00,1.95702,1.95712,1.95691,1.95706,82100002.0
2006-12-27 17:08:00,1.95692,1.95698,1.95678,1.9568,66100000.0
2006-12-27 17:09:00,1.95669,1.95684,1.95668,1.9568,67600001.0
2006-12-27 17:10:00,1.95675,1.95676,1.95661,1.95661,61400000.0
2006-12-27 17:11:00,1.95664,1.95694,1.95664,1.95692,89600000.0
2006-12-27 17:12:00,1.95688,1.95715,1.95671,1.95715,119200001.0
2006-12-27 17:13:00,1.95717,1.95717,1.95702,1.95715,43300000.0
2006-12-27 17:14:00,1.95745,1.95789,1.95745,1.95789,16200000.0
2006-12-27 17:15:00,1.95778,1.95788,1.95774,1.95774,44500000.0
2006-12-27 17:16:00,1.95768,1.95776,1.95764,1.95776,98099997.0
2006-12-27 17:17:00,1.95779,1.95785,1.95768,1.95779,74799999.0
2006-12-27 17:18:00,1.95771,1.95771,1.95769,1.95769,7200000.0
2006-12-27 17:19:00,1.95753,1.95759,1.95738,1.95748,66599998.0
2006-12-27 17:20:00,1.95759,1.95774,1.95759,1.95771,47399999.0
2006-12-27 17:21:00,1.95776,1.95776,1.95764,1.95771,91500001.0
2006-12-27 17:22:00,1.95772,1.95795,1.95769,1.95795,49200000.0
2006-12-27 17:23:00,1.95783,1.95783,1.95764,1.95764,39600000.0
2006-12-27 17:24:00,1.95772,1.95779,1.95763,1.95779,34100000.0
2006-12-27 17:25:00,1.95787,1.95792,1.95781,1.95782,64000000.0
2006-12-27 17:26:00,1.95779,1.95779,1.95762,1.95768,23300000.0
2006-12-27 17:27:00,1.95768,1.95768,1.95745,1.95747,39700000.0
2006-12-27 17:28:00,1.95745,1.95745,1.95732,1.95738,43100001.0
2006-12-27 17:29:00,1.9571,1.9571,1.95654,1.95654,18500000.0
2006-12-27 17:30:00,1.9562,1.95634,1.95601,1.95601,66100001.0
2006-12-27 17:31:00,1.95598,1.95612,1.95598,1.95612,104499999.0
2006-12-27 17:32:00,1.95598,1.95603,1.9556,1.9556,44999999.0
2006-12-27 17:33:00,1.95575,1.95587,1.9555,1.95561,33100000.0
2006-12-27 17:34:00,1.95568,1.9557,1.95554,1.95554,95000000.0
2006-12-27 17:35:00,1.95559,1.95567,1.95554,1.95562,52800000.0
2006-12-27 17:36:00,1.95572,1.95588,1.95571,1.95588,29100000.0
2006-12-27 17:37:00,1.95602,1.95624,1.95602,1.95607,83299999.0
2006-12-27 17:38:00,1.95583,1.95639,1.95579,1.95633,60800000.0
2006-12-27 17:39:00,1.9564,1.9565,1.95632,1.95646,52600000.0
2006-12-27 17:40:00,1.95643,1.95657,1.95643,1.9565,85700001.0
2006-12-27 17:41:00,1.95648,1.95648,1.95632,1.95633,25000000.0
2006-12-27 17:42:00,1.95634,1.95648,1.95633,1.95639,72600001.0
2006-12-27 17:43:00,1.95638,1.95641,1.95629,1.95629,76899998.0
2006-12-27 17:44:00,1.95622,1.95642,1.95619,1.95631,89700000.0
2006-12-27 17:45:00,1.95595,1.95599,1.95579,1.95593,57900001.0
2006-12-27 17:46:00,1.95583,1.95587,1.9558,1.9558,19800000.0
2006-12-27 17:47:00,1.95575,1.95586,1.95575,1.95582,37300000.0
2006-12-27 17:48:00,1.95581,1.95587,1.9557,1.9557,62800000.0
2006-12-27 17:49:00,1.95569,1.9559,1.95566,1.95589,140700000.0
2006-12-27 17:50:00,1.9558,1.95587,1.95565,1.95565,67600000.0
2006-12-27 17:51:00,1.95557,1.95576,1.95557,1.95569,21200000.0
2006-12-27 17:52:00,1.95572,1.95579,1.95564,1.95572,65300001.0
2006-12-27 17:53:00,1.95574,1.95593,1.95574,1.95593,55499998.0
2006-12-27 17:54:00,1.95583,1.95583,1.95566,1.95575,47400000.0
2006-12-27 17:55:00,1.95568,1.95568,1.95552,1.95553,83600002.0
2006-12-27 17:56:00,1.95545,1.95546,1.95539,1.95546,68599999.0
2006-12-27 17:57:00,1.95533,1.95547,1.95529,1.95541,58000000.0
2006-12-27 17:58:00,1.95542,1.95544,1.95516,1.95519,53700000.0
2006-12-27 17:59:00,1.9551,1.9551,1.95493,1.95493,41500000.0
2006-12-27 18:00:00,1.95497,1.95516,1.95495,1.95516,77199999.0
2006-12-27 18:01:00,1.95505,1.95523,1.95499,1.95523,869400002.0
2006-12-27 18:02:00,1.95522,1.95522,1.95498,1.95502,1019599996.0
2006-12-27 18:03:00,1.95502,1.95522,1.95499,1.95499,1394800001.0
2006-12-27 18:04:00,1.95504,1.9552,1.95502,1.95515,785200001.0
2006-12-27 18:05:00,1.95516,1.95529,1.95507,1.95519,1139500005.0
2006-12-27 18:06:00,1.95521,1.95535,1.95516,1.95526,976499998.0
2006-12-27 18:07:00,1.95523,1.95523,1.95506,1.9551,1268649997.0
2006-12-27 18:08:00,1.95518,1.9553,1.95515,1.9552,992200001.0
2006-12-27 18:09:00,1.9552,1.95553,1.9552,1.95553,493600003.0
2006-12-27 18:10:00,1.95552,1.95552,1.95533,1.95533,717299998.0
2006-12-27 18:11:00,1.9554,1.95558,1.95532,1.95546,583100003.0
2006-12-27 18:12:00,1.95546,1.95553,1.95537,1.95544,755899994.0
2006-12-27 18:13:00,1.95551,1.9557,1.95543,1.95557,610200000.0
2006-12-27 18:14:00,1.95566,1.95574,1.95552,1.95557,786199991.0
2006-12-27 18:15:00,1.95561,1.95572,1.95556,1.95557,847300002.0
2006-12-27 18:16:00,1.95563,1.95573,1.95558,1.9557,750700003.0
2006-12-27 18:17:00,1.95561,1.95561,1.95524,1.95524,478799999.0
2006-12-27 18:18:00,1.95523,1.95543,1.95518,1.95543,883500000.0
2006-12-27 18:19:00,1.95553,1.95566,1.95552,1.95558,454450000.0
2006-12-27 18:20:00,1.95558,1.95558,1.95533,1.95543,522700000.0
2006-12-27 18:21:00,1.95538,1.95545,1.9551,1.9553,869000003.0
2006-12-27 18:22:00,1.95532,1.95543,1.95517,1.95537,587299997.0
2006-12-27 18:23:00,1.95538,1.95561,1.95535,1.95561,824599999.0
2006-12-27 18:24:00,1.95568,1.95574,1.95548,1.95559,841800001.0
2006-12-27 18:25:00,1.9555,1.95559,1.95533,1.95551,749050001.0
2006-12-27 18:26:00,1.95552,1.95558,1.95541,1.95552,511899998.0
2006-12-27 18:27:00,1.95558,1.95561,1.95542,1.95552,765299996.0
2006-12-27 18:28:00,1.95549,1.95559,1.95528,1.9554,394099997.0
2006-12-27 18:29:00,1.95539,1.95553,1.95535,1.95545,821500000.0
2006-12-27 18:30:00,1.95545,1.95545,1.95527,1.95528,752470002.0
2006-12-27 18:31:00,1.95532,1.95539,1.95529,1.95538,545299998.0
2006-12-27 18:32:00,1.95541,1.95554,1.95533,1.95543,354400002.0
2006-12-27 18:33:00,1.95545,1.95555,1.9554,1.95542,762199996.0
2006-12-27 18:34:00,1.95542,1.95547,1.95517,1.95517,679400003.0
2006-12-27 18:35:00,1.95513,1.95523,1.95506,1.95523,554299995.0
2006-12-27 18:36:00,1.95527,1.95532,1.95521,1.95525,64600000.0
2006-12-27 18:37:00,1.95523,1.95523,1.95514,1.95515,158800002.0
2006-12-27 18:38:00,1.95522,1.95528,1.95519,1.95522,211400000.0
2006-12-27 18:39:00,1.95517,1.95532,1.95517,1.95532,375000000.0
2006-12-27 18:40:00,1.95523,1.95527,1.95511,1.9552,291099998.0
2006-12-27 18:41:00,1.9552,1.95537,1.9552,1.95533,410399996.0
2006-12-27 18:42:00,1.95535,1.95535,1.95522,1.95523,106900000.0
2006-12-27 18:43:00,1.95527,1.95527,1.9552,1.9552,108499998.0
2006-12-27 18:44:00,1.95518,1.9555,1.95518,1.9555,410099999.0
2006-12-27 18:45:00,1.95545,1.95562,1.95542,1.95562,192399998.0
2006-12-27 18:46:00,1.95562,1.95562,1.95547,1.9555,180499999.0
2006-12-27 18:47:00,1.9555,1.95559,1.95541,1.95547,271899998.0
2006-12-27 18:48:00,1.95545,1.95557,1.95534,1.95549,358800001.0
2006-12-27 18:49:00,1.95551,1.95559,1.95551,1.95556,133250000.0
2006-12-27 18:50:00,1.95558,1.95558,1.95542,1.95547,197899999.0
2006-12-27 18:51:00,1.95551,1.95563,1.95543,1.95563,531900004.0
2006-12-27 18:52:00,1.95557,1.95565,1.95555,1.95565,536599993.0
2006-12-27 18:53:00,1.9556,1.95565,1.95538,1.95538,425350004.0
2006-12-27 18:54:00,1.95544,1.95562,1.95542,1.95562,293500003.0
2006-12-27 18:55:00,1.95558,1.9556,1.95548,1.95552,657199999.0
2006-12-27 18:56:00,1.95552,1.95583,1.95552,1.95579,246799997.0
2006-12-27 18:57:00,1.9558,1.95607,1.95579,1.95607,345199997.0
2006-12-27 18:58:00,1.95611,1.95628,1.95607,1.95616,553500003.0
2006-12-27 18:59:00,1.95616,1.95635,1.95616,1.95624,453699998.0
2006-12-27 19:00:00,1.9563,1.95634,1.95623,1.9563,262200000.0
2006-12-27 19:01:00,1.95635,1.95653,1.95635,1.95653,77100000.0
2006-12-27 19:02:00,1.95652,1.9566,1.95649,1.95652,373500001.0
2006-12-27 19:03:00,1.95652,1.95657,1.95635,1.95646,615199999.0
2006-12-27 19:04:00,1.95653,1.95653,1.95638,1.95646,252900000.0
2006-12-27 19:05:00,1.95646,1.95654,1.95645,1.95647,115899998.0
2006-12-27 19:06:00,1.95651,1.95651,1.9563,1.95639,667449997.0
2006-12-27 19:07:00,1.95636,1.95642,1.95626,1.95642,376100001.0
2006-12-27 19:08:00,1.95635,1.9564,1.95619,1.95634,448499998.0
2006-12-27 19:09:00,1.95632,1.95632,1.95614,1.95625,301100001.0
2006-12-27 19:10:00,1.9562,1.9562,1.95604,1.95607,465699999.0
2006-12-27 19:11:00,1.95608,1.95613,1.95601,1.95603,131600001.0
2006-12-27 19:12:00,1.95604,1.9561,1.956,1.95601,277799996.0
2006-12-27 19:13:00,1.95603,1.95603,1.95587,1.95595,400499999.0
2006-12-27 19:14:00,1.9559,1.95595,1.9559,1.95595,238500002.0
2006-12-27 19:15:00,1.95595,1.95595,1.95585,1.9559,360700001.0
2006-12-27 19:16:00,1.95592,1.95604,1.95592,1.95599,187599998.0
2006-12-27 19:17:00,1.95605,1.95613,1.95604,1.9561,167600001.0
2006-12-27 19:18:00,1.9561,1.95616,1.95606,1.95615,279499997.0
2006-12-27 19:19:00,1.95613,1.95613,1.95599,1.95602,265300001.0
2006-12-27 19:20:00,1.95606,1.95616,1.95601,1.95608,407099998.0
2006-12-27 19:21:00,1.95608,1.95614,1.956,1.95607,316200000.0
2006-12-27 19:22:00,1.95608,1.95613,1.95598,1.95601,349600001.0
2006-12-27 19:23:00,1.95598,1.95605,1.95592,1.95605,279800000.0
2006-12-27 19:24:00,1.95607,1.95613,1.95606,1.95607,164999998.0
2006-12-27 19:25:00,1.95607,1.9561,1.95605,1.95608,123800001.0
2006-12-27 19:26:00,1.95605,1.95608,1.95595,1.95595,330599999.0
2006-12-27 19:27:00,1.95597,1.95597,1.9557,1.95575,715699996.0
2006-12-27 19:28:00,1.95568,1.95574,1.95557,1.95561,311500000.0
2006-12-27 19:29:00,1.95557,1.95573,1.95557,1.95572,318700001.0
2006-12-27 19:30:00,1.95575,1.95579,1.95567,1.95571,567900001.0
2006-12-27 19:31:00,1.95571,1.9559,1.95568,1.9559,285499999.0
2006-12-27 19:32:00,1.95592,1.95592,1.95575,1.95586,395799998.0
2006-12-27 19:33:00,1.95588,1.95589,1.95582,1.95583,147799999.0
2006-12-27 19:34:00,1.95583,1.95591,1.95578,1.95588,154499999.0
2006-12-27 19:35:00,1.9559,1.95598,1.95584,1.95591,348400003.0
2006-12-27 19:36:00,1.95593,1.95603,1.95589,1.95591,336650002.0
2006-12-27 19:37:00,1.95585,1.95596,1.95583,1.95587,307900001.0
2006-12-27 19:38:00,1.95581,1.9559,1.95576,1.9558,63900000.0
2006-12-27 19:39:00,1.9558,1.9558,1.95574,1.95579,117299999.0
2006-12-27 19:40:00,1.95578,1.95584,1.95572,1.95575,256399998.0
2006-12-27 19:41:00,1.95573,1.95589,1.9557,1.95577,387399998.0
2006-12-27 19:42:00,1.95579,1.95588,1.9557,1.95588,200700002.0
2006-12-27 19:43:00,1.95584,1.95593,1.95581,1.95581,162099998.0
2006-12-27 19:44:00,1.95578,1.95587,1.95569,1.95571,390100006.0
2006-12-27 19:45:00,1.95573,1.9559,1.95572,1.95585,228599997.0
2006-12-27 19:46:00,1.95585,1.95585,1.95577,1.95581,272399999.0
2006-12-27 19:47:00,1.9558,1.95582,1.95578,1.9558,111299998.0
2006-12-27 19:48:00,1.95577,1.9558,1.95569,1.95577,210300002.0
2006-12-27 19:49:00,1.95583,1.95583,1.95572,1.95577,258400000.0
2006-12-27 19:50:00,1.95572,1.95572,1.95562,1.95565,313500000.0
2006-12-27 19:51:00,1.95565,1.95573,1.9556,1.95567,347100001.0
2006-12-27 19:52:00,1.95565,1.95567,1.95561,1.95565,181200000.0
2006-12-27 19:53:00,1.95563,1.95563,1.95534,1.95537,51800000.0
2006-12-27 19:54:00,1.95532,1.95532,1.95519,1.95527,181749999.0
2006-12-27 19:55:00,1.95523,1.95529,1.95521,1.95522,55900000.0
2006-12-27 19:56:00,1.95522,1.95535,1.95522,1.9553,295200000.0
2006-12-27 19:57:00,1.95528,1.95565,1.95528,1.95565,268699997.0
2006-12-27 19:58:00,1.95568,1.95572,1.95557,1.95561,428650001.0
2006-12-27 19:59:00,1.95556,1.95569,1.9554,1.95558,264499999.0
2006-12-27 20:00:00,1.95553,1.95562,1.95551,1.95562,306800003.0
2006-12-27 20:01:00,1.95569,1.95584,1.95569,1.95575,233850001.0
2006-12-27 20:02:00,1.95578,1.9559,1.95578,1.9558,136600002.0
2006-12-27 20:03:00,1.95579,1.95594,1.95576,1.95585,50300000.0
2006-12-27 20:04:00,1.95585,1.9559,1.95584,1.95588,260300003.0
2006-12-27 20:05:00,1.9559,1.9559,1.95582,1.9559,151000001.0
2006-12-27 20:06:00,1.95589,1.95595,1.95585,1.95586,243199998.0
2006-12-27 20:07:00,1.95587,1.956,1.95587,1.95598,186100000.0
2006-12-27 20:08:00,1.95592,1.95593,1.9558,1.95593,326500000.0
2006-12-27 20:09:00,1.95587,1.95595,1.95585,1.9559,199000000.0
2006-12-27 20:10:00,1.95588,1.95588,1.95573,1.95577,78600001.0
2006-12-27 20:11:00,1.95586,1.95591,1.95582,1.95582,92799999.0
2006-12-27 20:12:00,1.95577,1.9559,1.95574,1.95585,482499996.0
2006-12-27 20:13:00,1.95582,1.95587,1.95576,1.95576,149650001.0
2006-12-27 20:14:00,1.9558,1.95593,1.95577,1.95581,99599999.0
2006-12-27 20:15:00,1.95578,1.95593,1.95578,1.95588,406300001.0
2006-12-27 20:16:00,1.95587,1.95595,1.95581,1.95595,156800000.0
2006-12-27 20:17:00,1.95592,1.95592,1.95577,1.95577,58100000.0
2006-12-27 20:18:00,1.95574,1.95584,1.9557,1.95571,114399999.0
2006-12-27 20:19:00,1.95572,1.95576,1.95566,1.95571,97100000.0
2006-12-27 20:20:00,1.95563,1.95572,1.95556,1.95564,260599998.0
2006-12-27 20:21:00,1.95561,1.95568,1.9556,1.95568,156600001.0
2006-12-27 20:22:00,1.95571,1.9558,1.95571,1.95579,103400000.0
2006-12-27 20:23:00,1.95579,1.95583,1.95571,1.95583,345100002.0
2006-12-27 20:24:00,1.95577,1.95594,1.95577,1.95594,50900000.0
2006-12-27 20:25:00,1.956,1.95623,1.95597,1.95623,446700000.0
2006-12-27 20:26:00,1.95622,1.9564,1.95622,1.95625,590550002.0
2006-12-27 20:27:00,1.95632,1.95632,1.95609,1.95623,303399997.0
2006-12-27 20:28:00,1.95619,1.9562,1.95602,1.95602,334700004.0
2006-12-27 20:29:00,1.95607,1.95615,1.95606,1.9561,218299999.0
2006-12-27 20:30:00,1.9561,1.95617,1.95605,1.95613,891099994.0
2006-12-27 20:31:00,1.95607,1.95611,1.95599,1.9561,415799995.0
2006-12-27 20:32:00,1.9561,1.95636,1.95576,1.95628,717946985.0
2006-12-27 20:33:00,1.9561,1.95615,1.95601,1.95602,223700000.0
2006-12-27 20:34:00,1.95603,1.95603,1.95594,1.95595,175999997.0
2006-12-27 20:35:00,1.95594,1.95601,1.95593,1.95593,64400000.0
2006-12-27 20:36:00,1.95595,1.95603,1.95593,1.95603,178899997.0
2006-12-27 20:37:00,1.95598,1.95603,1.95589,1.95596,108700000.0
2006-12-27 20:38:00,1.95587,1.95602,1.95586,1.95589,224400000.0
2006-12-27 20:39:00,1.95594,1.95604,1.95584,1.95592,325200004.0
2006-12-27 20:40:00,1.95597,1.9561,1.95595,1.95597,204100001.0
2006-12-27 20:41:00,1.95589,1.95599,1.95587,1.95599,144900000.0
2006-12-27 20:42:00,1.95602,1.95602,1.95591,1.95591,49899999.0
2006-12-27 20:43:00,1.9559,1.95598,1.95585,1.95598,259499999.0
2006-12-27 20:44:00,1.95595,1.95602,1.95587,1.95602,364449999.0
2006-12-27 20:45:00,1.95607,1.9561,1.95586,1.9559,104000000.0
2006-12-27 20:46:00,1.9559,1.95594,1.95588,1.95594,152200002.0
2006-12-27 20:47:00,1.9559,1.95595,1.95581,1.95594,354799999.0
2006-12-27 20:48:00,1.95592,1.95595,1.95587,1.95595,210699997.0
2006-12-27 20:49:00,1.95591,1.95591,1.95573,1.95588,108399998.0
2006-12-27 20:50:00,1.95588,1.95595,1.95584,1.95593,357599999.0
2006-12-27 20:51:00,1.95597,1.95604,1.95593,1.956,401600002.0
2006-12-27 20:52:00,1.95596,1.95608,1.95596,1.95598,206199997.0
2006-12-27 20:53:00,1.95599,1.95608,1.95591,1.95604,683500003.0
2006-12-27 20:54:00,1.95612,1.95625,1.95612,1.95616,312900002.0
2006-12-27 20:55:00,1.95617,1.95617,1.95603,1.95603,260200002.0
2006-12-27 20:56:00,1.95602,1.95613,1.956,1.95608,543500000.0
2006-12-27 20:57:00,1.9561,1.95622,1.95602,1.9561,448700002.0
2006-12-27 20:58:00,1.95617,1.95624,1.95607,1.95613,197699998.0
2006-12-27 20:59:00,1.95607,1.95613,1.95599,1.95608,569350005.0
2006-12-27 21:00:00,1.95612,1.95623,1.95608,1.95618,318600000.0
2006-12-27 21:01:00,1.9561,1.95614,1.95599,1.95602,507899999.0
2006-12-27 21:02:00,1.95601,1.95613,1.95597,1.95613,125600001.0
2006-12-27 21:03:00,1.95608,1.95618,1.95602,1.9561,231299998.0
2006-12-27 21:04:00,1.95609,1.95613,1.95601,1.95611,253699999.0
2006-12-27 21:05:00,1.9561,1.95617,1.9561,1.95612,317399999.0
2006-12-27 21:06:00,1.9561,1.95619,1.9561,1.95618,219100000.0
2006-12-27 21:07:00,1.9562,1.95622,1.95614,1.95622,152599999.0
2006-12-27 21:08:00,1.95626,1.95638,1.95624,1.95624,41100000.0
2006-12-27 21:09:00,1.9562,1.9563,1.95618,1.95624,121300001.0
2006-12-27 21:10:00,1.95629,1.95629,1.95622,1.95625,150100001.0
2006-12-27 21:11:00,1.95622,1.95633,1.95622,1.95633,92800000.0
2006-12-27 21:12:00,1.95633,1.9567,1.95633,1.9567,88500000.0
2006-12-27 21:13:00,1.95657,1.95659,1.95639,1.95639,180300002.0
2006-12-27 21:14:00,1.95645,1.95676,1.95645,1.95668,326599998.0
2006-12-27 21:15:00,1.95671,1.95671,1.95652,1.95655,230549999.0
2006-12-27 21:16:00,1.95661,1.95671,1.95661,1.95669,76600000.0
2006-12-27 21:17:00,1.9567,1.95678,1.95663,1.95678,244599999.0
2006-12-27 21:18:00,1.95675,1.95677,1.95666,1.95666,65799999.0
2006-12-27 21:19:00,1.95672,1.95679,1.95672,1.95676,123200000.0
2006-12-27 21:20:00,1.95662,1.95662,1.95644,1.95644,292299998.0
2006-12-27 21:21:00,1.95643,1.95653,1.95643,1.95653,241500002.0
2006-12-27 21:22:00,1.9565,1.95655,1.95645,1.95645,157700002.0
2006-12-27 21:23:00,1.95644,1.95651,1.95644,1.95647,53599999.0
2006-12-27 21:24:00,1.95643,1.95663,1.95643,1.95647,187699998.0
2006-12-27 21:25:00,1.95667,1.95691,1.95667,1.9568,139200000.0
2006-12-27 21:26:00,1.95682,1.95704,1.95682,1.95701,38599999.0
2006-12-27 21:27:00,1.95697,1.95705,1.95675,1.95675,73300001.0
2006-12-27 21:28:00,1.95676,1.95676,1.95652,1.95667,231699999.0
2006-12-27 21:29:00,1.95663,1.95668,1.9565,1.95666,43000000.0
2006-12-27 21:30:00,1.95667,1.95683,1.95667,1.95678,86599999.0
2006-12-27 21:31:00,1.95681,1.95681,1.9567,1.95675,50400000.0
2006-12-27 21:32:00,1.9567,1.9567,1.95644,1.95665,271199998.0
2006-12-27 21:33:00,1.95659,1.95664,1.95649,1.95655,202699999.0
2006-12-27 21:34:00,1.95656,1.95657,1.95646,1.95646,201899999.0
2006-12-27 21:35:00,1.95648,1.95648,1.9564,1.9564,42800000.0
2006-12-27 21:36:00,1.95651,1.95661,1.95643,1.95643,149800002.0
2006-12-27 21:37:00,1.95642,1.95673,1.95642,1.95673,215500002.0
2006-12-27 21:38:00,1.95673,1.95678,1.9567,1.9567,108099999.0
2006-12-27 21:39:00,1.9568,1.95684,1.95677,1.95677,51800000.0
2006-12-27 21:40:00,1.95679,1.95679,1.95663,1.95663,162399998.0
2006-12-27 21:41:00,1.95657,1.95657,1.95637,1.95637,161270001.0
2006-12-27 21:42:00,1.95635,1.95672,1.95635,1.95668,95099999.0
2006-12-27 21:43:00,1.9567,1.9567,1.95651,1.95655,113599999.0
2006-12-27 21:44:00,1.95657,1.95662,1.95655,1.95655,160399998.0
2006-12-27 21:45:00,1.95652,1.95661,1.95652,1.95652,62299999.0
2006-12-27 21:46:00,1.95655,1.95663,1.95653,1.95663,101900000.0
2006-12-27 21:47:00,1.95669,1.95683,1.95668,1.95681,213999997.0
2006-12-27 21:48:00,1.9568,1.95687,1.95679,1.9568,88099999.0
2006-12-27 21:49:00,1.95675,1.95678,1.95675,1.95678,83199998.0
2006-12-27 21:50:00,1.95683,1.9569,1.95683,1.9569,24600001.0
2006-12-27 21:51:00,1.9569,1.95693,1.95682,1.95682,157800000.0
2006-12-27 21:52:00,1.9569,1.9569,1.95682,1.95689,87499999.0
2006-12-27 21:53:00,1.95692,1.95694,1.95685,1.95685,57800000.0
2006-12-27 21:54:00,1.95688,1.95689,1.95667,1.95667,130800002.0
2006-12-27 21:55:00,1.95666,1.95672,1.95656,1.9566,207699997.0
2006-12-27 21:56:00,1.9566,1.95663,1.9565,1.95654,94100002.0
2006-12-27 21:57:00,1.95654,1.9566,1.95634,1.95634,54299999.0
2006-12-27 21:58:00,1.95631,1.9564,1.95631,1.9564,96400000.0
2006-12-27 21:59:00,1.95628,1.9563,1.95618,1.95623,445200004.0
2006-12-27 22:00:00,1.95633,1.95641,1.95624,1.95629,176800000.0
2006-12-27 22:01:00,1.95633,1.95633,1.95621,1.95623,62700000.0
2006-12-27 22:02:00,1.95625,1.95633,1.9562,1.95633,223200000.0
2006-12-27 22:03:00,1.95627,1.95628,1.9562,1.95628,48400000.0
2006-12-27 22:04:00,1.95624,1.95629,1.95612,1.95622,387200001.0
2006-12-27 22:05:00,1.9562,1.9562,1.95612,1.9562,177500000.0
2006-12-27 22:06:00,1.95618,1.95621,1.95615,1.95615,29300000.0
2006-12-27 22:07:00,1.9562,1.9562,1.95615,1.95615,51600001.0
2006-12-27 22:08:00,1.95619,1.95619,1.95615,1.95616,54500000.0
2006-12-27 22:09:00,1.95627,1.95627,1.95623,1.95623,700000.0
2006-12-27 22:10:00,1.95619,1.95627,1.95619,1.95621,149400001.0
2006-12-27 22:11:00,1.9562,1.95625,1.95615,1.9562,19500000.0
2006-12-27 22:12:00,1.95622,1.95638,1.95616,1.95619,253499995.0
2006-12-27 22:13:00,1.9562,1.95622,1.9562,1.9562,135899999.0
2006-12-27 22:14:00,1.95605,1.95605,1.95575,1.95577,34800000.0
2006-12-27 22:15:00,1.95583,1.95583,1.95558,1.95572,279499998.0
2006-12-27 22:16:00,1.95578,1.9559,1.95575,1.95588,295499998.0
2006-12-27 22:17:00,1.95585,1.95585,1.95567,1.95583,36900000.0
2006-12-27 22:18:00,1.95588,1.95595,1.95583,1.95585,80900000.0
2006-12-27 22:19:00,1.95584,1.95598,1.95583,1.95598,33000000.0
2006-12-27 22:20:00,1.95596,1.95599,1.95589,1.95589,59000000.0
2006-12-27 22:21:00,1.95592,1.95596,1.95582,1.95592,116300001.0
2006-12-27 22:22:00,1.95593,1.95601,1.95591,1.95594,96799999.0
2006-12-27 22:23:00,1.95601,1.95615,1.95601,1.95607,151100001.0
2006-12-27 22:24:00,1.95611,1.95628,1.9561,1.95624,85200002.0
2006-12-27 22:25:00,1.95623,1.95623,1.95599,1.95606,127500000.0
2006-12-27 22:26:00,1.95605,1.95608,1.95605,1.95607,51500001.0
2006-12-27 22:27:00,1.95603,1.95611,1.95599,1.95609,117300002.0
2006-12-27 22:28:00,1.95616,1.95617,1.95603,1.95615,56700000.0
2006-12-27 22:29:00,1.9562,1.95627,1.95612,1.95615,208999999.0
2006-12-27 22:30:00,1.9562,1.95629,1.9562,1.95625,103400001.0
2006-12-27 22:31:00,1.95629,1.95637,1.95629,1.95637,74400001.0
2006-12-27 22:32:00,1.95637,1.95643,1.95629,1.95629,201699998.0
2006-12-27 22:33:00,1.95625,1.95631,1.95624,1.95625,54499999.0
2006-12-27 22:34:00,1.95625,1.9563,1.95617,1.9562,135969998.0
2006-12-27 22:35:00,1.95627,1.95639,1.95626,1.95626,81100001.0
2006-12-27 22:36:00,1.95634,1.95636,1.95629,1.95631,38799999.0
2006-12-27 22:37:00,1.95644,1.95644,1.95636,1.9564,49700000.0
2006-12-27 22:38:00,1.95633,1.95637,1.95623,1.95623,42800000.0
2006-12-27 22:39:00,1.95623,1.95637,1.95623,1.95637,118300000.0
2006-12-27 22:40:00,1.9564,1.9564,1.95637,1.9564,82800001.0
2006-12-27 22:41:00,1.9564,1.9565,1.95638,1.9565,88500002.0
2006-12-27 22:42:00,1.95642,1.9565,1.95634,1.95645,87900000.0
2006-12-27 22:43:00,1.95635,1.95635,1.95627,1.95627,63500000.0
2006-12-27 22:44:00,1.9563,1.95635,1.95626,1.95629,139900000.0
2006-12-27 22:45:00,1.95633,1.95634,1.95627,1.95631,148400001.0
2006-12-27 22:46:00,1.95633,1.95637,1.95622,1.95624,40800000.0
2006-12-27 22:47:00,1.95627,1.9563,1.95613,1.9563,73700000.0
2006-12-27 22:48:00,1.95639,1.95649,1.95634,1.95634,18700000.0
2006-12-27 22:49:00,1.95633,1.95647,1.95622,1.95637,88700001.0
2006-12-27 22:50:00,1.95637,1.95649,1.95635,1.95643,54299998.0
2006-12-27 22:51:00,1.95638,1.95641,1.95638,1.95641,21800000.0
2006-12-27 22:52:00,1.95652,1.95652,1.95652,1.95652,33700000.0
2006-12-27 22:53:00,1.95646,1.95648,1.9562,1.95648,36000000.0
2006-12-27 22:54:00,1.95651,1.95651,1.95638,1.9564,43200000.0
2006-12-27 22:55:00,1.9564,1.95655,1.9564,1.95655,65700000.0
2006-12-27 22:56:00,1.95653,1.95653,1.95645,1.95649,68799999.0
2006-12-27 22:57:00,1.95659,1.95659,1.95638,1.95656,56400000.0
2006-12-27 22:58:00,1.95649,1.95667,1.95649,1.95667,93900000.0
2006-12-27 22:59:00,1.95663,1.95668,1.95652,1.95664,115399999.0
2006-12-27 23:00:00,1.95645,1.9565,1.95638,1.9565,62699999.0
2006-12-27 23:01:00,1.95657,1.95658,1.95653,1.95658,28000000.0
2006-12-27 23:02:00,1.95635,1.95663,1.9563,1.95642,87199999.0
2006-12-27 23:03:00,1.95663,1.95663,1.9565,1.9565,50900000.0
2006-12-27 23:04:00,1.95652,1.95661,1.95651,1.95657,54600000.0
2006-12-27 23:05:00,1.95651,1.95664,1.95651,1.95657,45200000.0
2006-12-27 23:06:00,1.95664,1.95683,1.95664,1.9567,164600002.0
2006-12-27 23:07:00,1.95668,1.95673,1.95667,1.95673,33399999.0
2006-12-27 23:08:00,1.9567,1.95682,1.95667,1.95682,80700002.0
2006-12-27 23:09:00,1.95674,1.95676,1.95664,1.95675,40300000.0
2006-12-27 23:10:00,1.9568,1.9568,1.95668,1.95668,106000001.0
2006-12-27 23:11:00,1.95673,1.9568,1.95666,1.95667,69100000.0
2006-12-27 23:12:00,1.95669,1.95677,1.95669,1.9567,46000000.0
2006-12-27 23:13:00,1.95672,1.95672,1.95657,1.95672,57099999.0
2006-12-27 23:14:00,1.95675,1.95686,1.95662,1.95677,98100001.0
2006-12-27 23:15:00,1.95667,1.95687,1.95665,1.9568,77000000.0
2006-12-27 23:16:00,1.95683,1.95689,1.95679,1.95682,58200000.0
2006-12-27 23:17:00,1.95682,1.95689,1.95682,1.95687,75200000.0
2006-12-27 23:18:00,1.95681,1.95681,1.95653,1.95663,39099999.0
2006-12-27 23:19:00,1.9566,1.95665,1.95655,1.95658,92500001.0
2006-12-27 23:20:00,1.95664,1.95664,1.9565,1.95651,50599999.0
2006-12-27 23:21:00,1.95648,1.95655,1.95645,1.95655,51700000.0
2006-12-27 23:22:00,1.95644,1.95651,1.95634,1.95651,39200000.0
2006-12-27 23:23:00,1.95643,1.95643,1.95623,1.95634,99199998.0
2006-12-27 23:24:00,1.95635,1.95635,1.95628,1.95635,64799998.0
2006-12-27 23:25:00,1.9563,1.9563,1.9563,1.9563,3400000.0
2006-12-27 23:26:00,1.95626,1.95626,1.95615,1.95625,49500001.0
2006-12-27 23:27:00,1.95615,1.95615,1.95614,1.95615,19200000.0
2006-12-27 23:28:00,1.95612,1.9563,1.95612,1.9563,53800000.0
2006-12-27 23:29:00,1.95637,1.95641,1.95633,1.9564,98000000.0
2006-12-27 23:30:00,1.95634,1.95634,1.95606,1.95607,49599999.0
2006-12-27 23:31:00,1.95595,1.95602,1.95592,1.95592,50600000.0
2006-12-27 23:32:00,1.9561,1.95624,1.95603,1.95606,40200000.0
2006-12-27 23:33:00,1.95611,1.95624,1.95611,1.95624,4000000.0
2006-12-27 23:34:00,1.95628,1.95632,1.95623,1.95623,73800001.0
2006-12-27 23:35:00,1.95605,1.95617,1.95605,1.95617,16800000.0
2006-12-27 23:36:00,1.95608,1.95614,1.95606,1.95614,15900000.0
2006-12-27 23:37:00,1.956,1.95615,1.956,1.9561,73900001.0
2006-12-27 23:38:00,1.95605,1.95615,1.95605,1.95615,97100000.0
2006-12-27 23:39:00,1.95612,1.9562,1.95612,1.95617,22800000.0
2006-12-27 23:40:00,1.95616,1.95627,1.9561,1.9561,99700000.0
2006-12-27 23:41:00,1.95602,1.9562,1.95602,1.9562,23500000.0
2006-12-27 23:42:00,1.95619,1.95628,1.9561,1.95619,116700000.0
2006-12-27 23:43:00,1.95615,1.95615,1.95597,1.95605,44400001.0
2006-12-27 23:44:00,1.95595,1.9561,1.95594,1.9561,41100000.0
2006-12-27 23:45:00,1.95611,1.95611,1.95581,1.95592,9500000.0
2006-12-27 23:46:00,1.95584,1.95594,1.95571,1.95581,98600001.0
2006-12-27 23:47:00,1.9559,1.9559,1.95585,1.95585,16100000.0
2006-12-27 23:48:00,1.95585,1.95589,1.95581,1.95581,41600001.0
2006-12-27 23:49:00,1.9559,1.95595,1.9559,1.95595,52300000.0
2006-12-27 23:50:00,1.95612,1.95647,1.95612,1.95641,28000000.0
2006-12-27 23:51:00,1.9563,1.9563,1.95627,1.95627,27000000.0
2006-12-27 23:52:00,1.9562,1.9562,1.9562,1.9562,600000.0
2006-12-27 23:53:00,1.95623,1.95623,1.95612,1.95618,26100000.0
2006-12-27 23:54:00,1.95622,1.95622,1.95608,1.95608,18900000.0
2006-12-27 23:55:00,1.95611,1.95618,1.9561,1.95618,9900000.0
2006-12-27 23:56:00,1.95616,1.95619,1.95616,1.95619,10200000.0
2006-12-27 23:57:00,1.95623,1.95626,1.95602,1.95621,92600001.0
2006-12-27 23:58:00,1.95613,1.95613,1.95602,1.95602,17200000.0
2006-12-27 23:59:00,1.95599,1.9561,1.95599,1.95607,56799999.0
2006-12-28 00:00:00,1.95597,1.95614,1.9559,1.95607,90500001.0
2006-12-28 00:01:00,1.95607,1.95607,1.95603,1.95603,9900000.0
2006-12-28 00:02:00,1.95603,1.95607,1.95603,1.95607,4000000.0
2006-12-28 00:03:00,1.95606,1.95606,1.95583,1.9559,91900000.0
2006-12-28 00:04:00,1.95605,1.9561,1.9559,1.95598,92799999.0
2006-12-28 00:05:00,1.95602,1.95603,1.95602,1.95603,2200000.0
2006-12-28 00:06:00,1.95593,1.95611,1.95585,1.95611,87199999.0
2006-12-28 00:07:00,1.95604,1.95643,1.95604,1.95643,44800000.0
2006-12-28 00:08:00,1.95662,1.95673,1.9565,1.9565,22300000.0
2006-12-28 00:09:00,1.95656,1.95695,1.95656,1.95689,78999999.0
2006-12-28 00:10:00,1.95693,1.95715,1.9569,1.95715,32300000.0
2006-12-28 00:11:00,1.95719,1.95762,1.9571,1.95761,98500001.0
2006-12-28 00:12:00,1.95774,1.95778,1.95768,1.95768,82200001.0
2006-12-28 00:13:00,1.95784,1.95821,1.95784,1.95821,34600000.0
2006-12-28 00:14:00,1.95847,1.95847,1.9583,1.9583,29900000.0
2006-12-28 00:15:00,1.95826,1.9584,1.95823,1.95829,66100000.0
2006-12-28 00:16:00,1.95839,1.95843,1.95829,1.9583,37400000.0
2006-12-28 00:17:00,1.95822,1.95823,1.95822,1.95823,17700000.0
2006-12-28 00:18:00,1.9581,1.9581,1.95793,1.95804,35200000.0
2006-12-28 00:19:00,1.95805,1.95805,1.95795,1.958,31400000.0
2006-12-28 00:20:00,1.95798,1.95802,1.95798,1.95802,39899999.0
2006-12-28 00:21:00,1.958,1.958,1.958,1.958,7600000.0
2006-12-28 00:22:00,1.95795,1.95795,1.95791,1.95793,6900000.0
2006-12-28 00:23:00,1.95794,1.95803,1.95791,1.95803,63600000.0
2006-12-28 00:24:00,1.95798,1.95821,1.95796,1.95821,69300000.0
2006-12-28 00:25:00,1.95823,1.95839,1.95823,1.95828,32400000.0
2006-12-28 00:26:00,1.9584,1.95857,1.95837,1.95857,119300000.0
2006-12-28 00:27:00,1.95851,1.95881,1.95851,1.95881,38599999.0
2006-12-28 00:28:00,1.9589,1.9589,1.95866,1.95873,79299999.0
2006-12-28 00:29:00,1.95869,1.95907,1.95869,1.95907,101100002.0
2006-12-28 00:30:00,1.95909,1.95932,1.95909,1.95912,41600000.0
2006-12-28 00:31:00,1.95913,1.95913,1.95905,1.95911,51200000.0
2006-12-28 00:32:00,1.95917,1.95918,1.95914,1.95918,31200000.0
2006-12-28 00:33:00,1.95917,1.9592,1.9589,1.9589,81399999.0
2006-12-28 00:34:00,1.95892,1.95905,1.95879,1.9588,54500000.0
2006-12-28 00:35:00,1.95875,1.95875,1.95867,1.95867,7900000.0
2006-12-28 00:36:00,1.95855,1.95859,1.95831,1.95835,50600000.0
2006-12-28 00:37:00,1.95818,1.95818,1.95795,1.95803,39300000.0
2006-12-28 00:38:00,1.95811,1.95829,1.95797,1.95827,81200000.0
2006-12-28 00:39:00,1.95842,1.95842,1.95823,1.95823,74499997.0
2006-12-28 00:40:00,1.95823,1.95823,1.95807,1.95818,41900000.0
2006-12-28 00:41:00,1.9582,1.95832,1.9582,1.9583,40600000.0
2006-12-28 00:42:00,1.95828,1.95831,1.95819,1.95819,24400000.0
2006-12-28 00:43:00,1.95817,1.95817,1.95807,1.95807,14000000.0
2006-12-28 00:44:00,1.95809,1.95814,1.95801,1.95802,24800000.0
2006-12-28 00:45:00,1.95788,1.95809,1.95788,1.95797,57800000.0
2006-12-28 00:46:00,1.9579,1.95809,1.95788,1.95809,101400000.0
2006-12-28 00:47:00,1.95815,1.95826,1.95815,1.95822,38300000.0
2006-12-28 00:48:00,1.95822,1.9583,1.95818,1.9583,32300000.0
2006-12-28 00:49:00,1.95828,1.95832,1.95825,1.95825,18800000.0
2006-12-28 00:50:00,1.95829,1.95829,1.95826,1.95826,30599999.0
2006-12-28 00:51:00,1.95829,1.95829,1.95826,1.95826,4400000.0
2006-12-28 00:52:00,1.95821,1.95823,1.95818,1.95821,32900000.0
2006-12-28 00:53:00,1.95834,1.95878,1.95834,1.9585,71999999.0
2006-12-28 00:54:00,1.95853,1.95853,1.95836,1.95838,75200000.0
2006-12-28 00:55:00,1.95839,1.9585,1.95837,1.9584,52099998.0
2006-12-28 00:56:00,1.95842,1.95843,1.95806,1.95806,46900000.0
2006-12-28 00:57:00,1.95841,1.95841,1.95827,1.95827,48999999.0
2006-12-28 00:58:00,1.95823,1.95827,1.95815,1.95827,104600000.0
2006-12-28 00:59:00,1.95828,1.95831,1.95817,1.95821,85500000.0
2006-12-28 01:00:00,1.95796,1.95796,1.95787,1.95787,7670000.0
2006-12-28 01:01:00,1.9576,1.95767,1.95736,1.95736,52100000.0
2006-12-28 01:02:00,1.9572,1.9572,1.95709,1.95709,50100000.0
2006-12-28 01:03:00,1.9571,1.9571,1.95671,1.9568,60300000.0
2006-12-28 01:04:00,1.95675,1.9569,1.95668,1.95683,52400002.0
2006-12-28 01:05:00,1.95693,1.95701,1.95686,1.95695,60600000.0
2006-12-28 01:06:00,1.9569,1.95702,1.95686,1.95702,32800000.0
2006-12-28 01:07:00,1.95708,1.95713,1.95707,1.95709,27900000.0
2006-12-28 01:08:00,1.95709,1.95723,1.95707,1.95723,20700000.0
2006-12-28 01:09:00,1.9572,1.95731,1.95713,1.95731,80600000.0
2006-12-28 01:10:00,1.9573,1.9573,1.95715,1.95715,35500001.0
2006-12-28 01:11:00,1.95719,1.95738,1.95712,1.95738,45399999.0
2006-12-28 01:12:00,1.95734,1.95734,1.95722,1.95722,50300001.0
2006-12-28 01:13:00,1.95715,1.95715,1.95696,1.95701,68599999.0
2006-12-28 01:14:00,1.95707,1.95712,1.95707,1.95707,37700000.0
2006-12-28 01:15:00,1.95694,1.95694,1.95667,1.95692,45400000.0
2006-12-28 01:16:00,1.957,1.95702,1.95691,1.95691,25800000.0
2006-12-28 01:17:00,1.95695,1.95709,1.95694,1.95707,74600001.0
2006-12-28 01:18:00,1.95715,1.95715,1.9571,1.95715,37899999.0
2006-12-28 01:19:00,1.95706,1.95707,1.95706,1.95707,21900000.0
2006-12-28 01:20:00,1.95707,1.95713,1.95707,1.95713,21900000.0
2006-12-28 01:21:00,1.95703,1.95703,1.957,1.95702,25900000.0
2006-12-28 01:22:00,1.95708,1.95708,1.95699,1.95706,46800000.0
2006-12-28 01:23:00,1.95713,1.95716,1.95709,1.95716,38100001.0
2006-12-28 01:24:00,1.95714,1.95718,1.95712,1.95712,31499999.0
2006-12-28 01:25:00,1.95707,1.9571,1.957,1.95705,29200000.0
2006-12-28 01:26:00,1.95716,1.9572,1.95712,1.9572,41899999.0
2006-12-28 01:27:00,1.95714,1.95719,1.95714,1.95715,137700002.0
2006-12-28 01:28:00,1.95709,1.95719,1.95702,1.95702,60900002.0
2006-12-28 01:29:00,1.95718,1.95719,1.95712,1.95712,38800000.0
2006-12-28 01:30:00,1.95716,1.95719,1.95698,1.95713,85600000.0
2006-12-28 01:31:00,1.95712,1.95715,1.9571,1.9571,29600000.0
2006-12-28 01:32:00,1.95708,1.95712,1.95703,1.95712,52799998.0
2006-12-28 01:33:00,1.95715,1.95718,1.95708,1.95715,75600001.0
2006-12-28 01:34:00,1.95712,1.95714,1.95703,1.95714,55900001.0
2006-12-28 01:35:00,1.95705,1.95718,1.95676,1.95708,109299999.0
2006-12-28 01:36:00,1.95705,1.95705,1.957,1.95705,32900000.0
2006-12-28 01:37:00,1.95705,1.95711,1.95704,1.95704,14500000.0
2006-12-28 01:38:00,1.95692,1.95692,1.95675,1.95675,75499998.0
2006-12-28 01:39:00,1.9568,1.9568,1.95672,1.95676,24000000.0
2006-12-28 01:40:00,1.95674,1.95674,1.95673,1.95673,20900000.0
2006-12-28 01:41:00,1.95678,1.95678,1.95664,1.9567,118599998.0
2006-12-28 01:42:00,1.95672,1.95689,1.95672,1.95689,107299999.0
2006-12-28 01:43:00,1.95685,1.95685,1.9568,1.9568,25800000.0
2006-12-28 01:44:00,1.95673,1.95683,1.95673,1.9568,72900000.0
2006-12-28 01:45:00,1.95681,1.95695,1.95668,1.95677,71100000.0
2006-12-28 01:46:00,1.95679,1.95684,1.95669,1.95669,30500000.0
2006-12-28 01:47:00,1.9567,1.9567,1.95665,1.95665,21700000.0
2006-12-28 01:48:00,1.95665,1.95688,1.95664,1.95688,122200002.0
2006-12-28 01:49:00,1.9569,1.9569,1.9569,1.9569,17100000.0
2006-12-28 01:50:00,1.95684,1.95684,1.95666,1.95666,38200001.0
2006-12-28 01:51:00,1.95661,1.95668,1.95654,1.95668,54200001.0
2006-12-28 01:52:00,1.95667,1.95668,1.95659,1.95668,68900000.0
2006-12-28 01:53:00,1.95655,1.95655,1.9565,1.9565,16700000.0
2006-12-28 01:54:00,1.95635,1.95635,1.95617,1.95621,40299999.0
2006-12-28 01:55:00,1.9563,1.95633,1.95613,1.95616,89900001.0
2006-12-28 01:56:00,1.95622,1.95627,1.95622,1.95624,59800000.0
2006-12-28 01:57:00,1.9562,1.9562,1.95617,1.9562,57100000.0
2006-12-28 01:58:00,1.95624,1.95638,1.95608,1.95634,34000000.0
2006-12-28 01:59:00,1.95639,1.95642,1.95635,1.95635,60199999.0
2006-12-28 02:00:00,1.95635,1.95652,1.95635,1.95652,36499999.0
2006-12-28 02:01:00,1.95652,1.95652,1.9563,1.95633,24700000.0
2006-12-28 02:02:00,1.95638,1.95642,1.95627,1.95642,70100000.0
2006-12-28 02:03:00,1.95643,1.95643,1.95619,1.9564,45900000.0
2006-12-28 02:04:00,1.95639,1.95652,1.95639,1.95642,34300000.0
2006-12-28 02:05:00,1.95639,1.95651,1.95639,1.95651,28699999.0
2006-12-28 02:06:00,1.95653,1.95653,1.95642,1.95647,52500003.0
2006-12-28 02:07:00,1.95649,1.95652,1.9564,1.9564,64499999.0
2006-12-28 02:08:00,1.95642,1.95648,1.95639,1.95648,14600000.0
2006-12-28 02:09:00,1.95659,1.95659,1.95651,1.95658,60000001.0
2006-12-28 02:10:00,1.9566,1.9566,1.95642,1.95643,29800000.0
2006-12-28 02:11:00,1.9565,1.95671,1.95647,1.95671,90800000.0
2006-12-28 02:12:00,1.9567,1.95675,1.95665,1.95665,41800000.0
2006-12-28 02:13:00,1.95665,1.95666,1.95647,1.95665,89800000.0
2006-12-28 02:14:00,1.95668,1.95671,1.95656,1.95659,60800000.0
2006-12-28 02:15:00,1.95658,1.95671,1.95657,1.95671,42900000.0
2006-12-28 02:16:00,1.95675,1.95675,1.9567,1.9567,25200000.0
2006-12-28 02:17:00,1.95673,1.95673,1.95661,1.95668,35200000.0
2006-12-28 02:18:00,1.95667,1.95672,1.95653,1.95672,69699999.0
2006-12-28 02:19:00,1.95669,1.9567,1.95654,1.95655,19400000.0
2006-12-28 02:20:00,1.95653,1.95654,1.95647,1.95654,21200000.0
2006-12-28 02:21:00,1.95648,1.95661,1.9564,1.95661,34600000.0
2006-12-28 02:22:00,1.95652,1.95665,1.95645,1.95662,83800000.0
2006-12-28 02:23:00,1.95656,1.95656,1.95645,1.95655,39400000.0
2006-12-28 02:24:00,1.9566,1.95662,1.95652,1.95652,26600000.0
2006-12-28 02:25:00,1.95644,1.95652,1.95644,1.95646,37199999.0
2006-12-28 02:26:00,1.95645,1.9565,1.95632,1.95645,49200000.0
2006-12-28 02:27:00,1.95639,1.95652,1.95639,1.95652,41300000.0
2006-12-28 02:28:00,1.95657,1.95674,1.95653,1.95653,30000000.0
2006-12-28 02:29:00,1.95652,1.95655,1.95645,1.95655,47399999.0
2006-12-28 02:30:00,1.9565,1.95655,1.95648,1.95653,36600000.0
2006-12-28 02:31:00,1.95649,1.9566,1.95625,1.95648,22900000.0
2006-12-28 02:32:00,1.95645,1.95653,1.95645,1.9565,39600000.0
2006-12-28 02:33:00,1.95652,1.95652,1.95638,1.95638,14300000.0
2006-12-28 02:34:00,1.95647,1.95657,1.95647,1.95653,28300000.0
2006-12-28 02:35:00,1.95656,1.95665,1.95656,1.95665,22700001.0
2006-12-28 02:36:00,1.9567,1.95675,1.95668,1.9567,14900000.0
2006-12-28 02:37:00,1.95664,1.95664,1.95643,1.95649,63500003.0
2006-12-28 02:38:00,1.95644,1.95671,1.95644,1.95671,78000001.0
2006-12-28 02:39:00,1.95674,1.95674,1.95664,1.95667,71800000.0
2006-12-28 02:40:00,1.95659,1.95659,1.95655,1.95655,52100000.0
2006-12-28 02:41:00,1.95656,1.95667,1.95656,1.95667,38600000.0
2006-12-28 02:42:00,1.95668,1.95675,1.95664,1.95675,58700001.0
2006-12-28 02:43:00,1.95682,1.95713,1.95682,1.95707,25800000.0
2006-12-28 02:44:00,1.95705,1.95721,1.95691,1.95721,80699999.0
2006-12-28 02:45:00,1.95717,1.95726,1.95713,1.95715,98500001.0
2006-12-28 02:46:00,1.95708,1.95718,1.95708,1.95717,47800000.0
2006-12-28 02:47:00,1.95718,1.95718,1.95697,1.95697,58400000.0
2006-12-28 02:48:00,1.95701,1.95701,1.95697,1.95698,11700000.0
2006-12-28 02:49:00,1.95698,1.95703,1.95695,1.95699,23600000.0
2006-12-28 02:50:00,1.95695,1.95696,1.9569,1.9569,39900000.0
2006-12-28 02:51:00,1.95677,1.95685,1.95664,1.95685,65500000.0
2006-12-28 02:52:00,1.95675,1.95675,1.95659,1.95659,50900000.0
2006-12-28 02:53:00,1.95658,1.95671,1.95658,1.95669,68900000.0
2006-12-28 02:54:00,1.95668,1.95668,1.95659,1.95662,58100001.0
2006-12-28 02:55:00,1.95645,1.95661,1.95641,1.95644,69299999.0
2006-12-28 02:56:00,1.95657,1.95661,1.95641,1.95658,113470000.0
2006-12-28 02:57:00,1.95668,1.95675,1.95668,1.95668,56600000.0
2006-12-28 02:58:00,1.95669,1.95669,1.95642,1.95642,39300000.0
2006-12-28 02:59:00,1.9565,1.9566,1.95647,1.95655,21100000.0
2006-12-28 03:00:00,1.9564,1.95641,1.95634,1.95638,99200001.0
2006-12-28 03:01:00,1.95641,1.95641,1.95632,1.95632,64199999.0
2006-12-28 03:02:00,1.95627,1.95639,1.95625,1.95625,50699999.0
2006-12-28 03:03:00,1.95621,1.95627,1.95612,1.95616,96900001.0
2006-12-28 03:04:00,1.95617,1.95631,1.95617,1.95631,32250000.0
2006-12-28 03:05:00,1.95626,1.95633,1.95626,1.9563,42149999.0
2006-12-28 03:06:00,1.95625,1.95635,1.95622,1.95625,66800001.0
2006-12-28 03:07:00,1.95635,1.95635,1.9563,1.9563,32200000.0
2006-12-28 03:08:00,1.95628,1.95633,1.95621,1.95623,35900001.0
2006-12-28 03:09:00,1.95623,1.95631,1.95618,1.95631,37000001.0
2006-12-28 03:10:00,1.95632,1.95632,1.95619,1.95627,41299999.0
2006-12-28 03:11:00,1.95631,1.95631,1.95624,1.95624,17500000.0
2006-12-28 03:12:00,1.95631,1.95634,1.95622,1.95629,24800000.0
2006-12-28 03:13:00,1.95632,1.95632,1.95611,1.95612,129499999.0
2006-12-28 03:14:00,1.95615,1.95615,1.95615,1.95615,2800000.0
2006-12-28 03:15:00,1.95631,1.95631,1.95624,1.95624,33500000.0
2006-12-28 03:16:00,1.95635,1.95635,1.9563,1.95635,54099999.0
2006-12-28 03:17:00,1.95631,1.95643,1.95631,1.95643,59000000.0
2006-12-28 03:18:00,1.95636,1.95638,1.9563,1.95638,61699999.0
2006-12-28 03:19:00,1.95631,1.95635,1.95625,1.95635,24650000.0
2006-12-28 03:20:00,1.95641,1.95641,1.95634,1.95634,19100000.0
2006-12-28 03:21:00,1.95627,1.95627,1.95623,1.95623,41300000.0
2006-12-28 03:22:00,1.95632,1.9564,1.95626,1.95626,21700000.0
2006-12-28 03:23:00,1.95624,1.95637,1.95624,1.95637,89500001.0
2006-12-28 03:24:00,1.95626,1.95629,1.95626,1.95629,26900000.0
2006-12-28 03:25:00,1.95623,1.95631,1.95623,1.95628,40199999.0
2006-12-28 03:26:00,1.95626,1.95633,1.95625,1.95633,29600000.0
2006-12-28 03:27:00,1.95627,1.95628,1.95627,1.95628,9700000.0
2006-12-28 03:28:00,1.95628,1.95628,1.95615,1.95615,18500000.0
2006-12-28 03:29:00,1.95613,1.95626,1.95613,1.9562,59600001.0
2006-12-28 03:30:00,1.95627,1.95627,1.95621,1.95621,25500000.0
2006-12-28 03:31:00,1.95617,1.95631,1.95617,1.95623,41800001.0
2006-12-28 03:32:00,1.95628,1.9563,1.95622,1.95622,68699999.0
2006-12-28 03:33:00,1.95618,1.95618,1.95618,1.95618,1100000.0
2006-12-28 03:34:00,1.9562,1.9562,1.95615,1.95615,14100000.0
2006-12-28 03:35:00,1.9562,1.9562,1.9562,1.9562,18500000.0
2006-12-28 03:36:00,1.95617,1.95625,1.95617,1.9562,43700000.0
2006-12-28 03:37:00,1.9562,1.95622,1.9562,1.9562,41500000.0
2006-12-28 03:38:00,1.95624,1.95636,1.95607,1.95607,89400001.0
2006-12-28 03:39:00,1.95608,1.9561,1.95598,1.95598,70399999.0
2006-12-28 03:40:00,1.95597,1.95602,1.95586,1.95602,39200000.0
2006-12-28 03:41:00,1.95595,1.95599,1.95594,1.95596,46699999.0
2006-12-28 03:42:00,1.95595,1.95605,1.95594,1.956,58800000.0
2006-12-28 03:43:00,1.95593,1.95599,1.95593,1.95599,12700000.0
2006-12-28 03:44:00,1.95593,1.95593,1.95587,1.95587,12700000.0
2006-12-28 03:45:00,1.95582,1.95598,1.95579,1.95598,63100000.0
2006-12-28 03:46:00,1.95595,1.95604,1.95587,1.95587,94400001.0
2006-12-28 03:47:00,1.95595,1.95595,1.95587,1.95595,66599999.0
2006-12-28 03:48:00,1.95592,1.95597,1.95584,1.95595,50100000.0
2006-12-28 03:49:00,1.95587,1.95602,1.95587,1.95602,28900000.0
2006-12-28 03:50:00,1.95609,1.95609,1.95595,1.95596,106299999.0
2006-12-28 03:51:00,1.95599,1.95602,1.95592,1.95598,60200000.0
2006-12-28 03:52:00,1.95606,1.95609,1.95601,1.95602,42799999.0
2006-12-28 03:53:00,1.95601,1.95607,1.95596,1.95605,107800001.0
2006-12-28 03:54:00,1.95605,1.95605,1.95597,1.95597,58500000.0
2006-12-28 03:55:00,1.95598,1.95598,1.95595,1.95597,15400000.0
2006-12-28 03:56:00,1.95597,1.95597,1.95583,1.95594,70600000.0
2006-12-28 03:57:00,1.9558,1.9558,1.95569,1.95577,39700000.0
2006-12-28 03:58:00,1.95574,1.95574,1.95562,1.95568,50000000.0
2006-12-28 03:59:00,1.9556,1.95565,1.9556,1.95565,23200000.0
2006-12-28 04:00:00,1.95556,1.95563,1.95553,1.95557,42099999.0
2006-12-28 04:01:00,1.95556,1.95556,1.95556,1.95556,26300000.0
2006-12-28 04:02:00,1.9556,1.95565,1.95558,1.95565,36699999.0
2006-12-28 04:03:00,1.9556,1.95576,1.95555,1.95573,34100001.0
2006-12-28 04:04:00,1.95571,1.95571,1.95561,1.95561,48500000.0
2006-12-28 04:05:00,1.9556,1.9557,1.9556,1.95567,78400001.0
2006-12-28 04:06:00,1.95562,1.95583,1.95553,1.95553,61300000.0
2006-12-28 04:07:00,1.95546,1.95562,1.95544,1.95544,51700000.0
2006-12-28 04:08:00,1.95553,1.95553,1.9554,1.95553,33200000.0
2006-12-28 04:09:00,1.95555,1.95555,1.95548,1.9555,59599999.0
2006-12-28 04:10:00,1.9555,1.9555,1.9553,1.95546,33500000.0
2006-12-28 04:11:00,1.95556,1.95558,1.95552,1.95554,61600000.0
2006-12-28 04:12:00,1.95559,1.95562,1.95552,1.95552,39800000.0
2006-12-28 04:13:00,1.95555,1.95562,1.95546,1.95546,65599999.0
2006-12-28 04:14:00,1.95553,1.95575,1.95553,1.9556,57299999.0
2006-12-28 04:15:00,1.95571,1.95582,1.9557,1.95582,38500000.0
2006-12-28 04:16:00,1.95582,1.95591,1.95582,1.95588,65600000.0
2006-12-28 04:17:00,1.95593,1.95593,1.95585,1.95588,30300000.0
2006-12-28 04:18:00,1.95595,1.95595,1.95587,1.95595,67199999.0
2006-12-28 04:19:00,1.95593,1.95593,1.95573,1.9558,39500000.0
2006-12-28 04:20:00,1.95576,1.95597,1.95576,1.95582,44400001.0
2006-12-28 04:21:00,1.95583,1.95583,1.95563,1.95563,87000001.0
2006-12-28 04:22:00,1.95558,1.95578,1.95558,1.95567,56500001.0
2006-12-28 04:23:00,1.95567,1.95567,1.95556,1.95556,31600000.0
2006-12-28 04:24:00,1.95552,1.95562,1.95552,1.95558,82900000.0
2006-12-28 04:25:00,1.9556,1.9556,1.9556,1.9556,12400000.0
2006-12-28 04:26:00,1.95565,1.95565,1.95555,1.9556,38299999.0
2006-12-28 04:27:00,1.95565,1.95565,1.95558,1.95565,84500001.0
2006-12-28 04:28:00,1.95558,1.95565,1.95555,1.95565,68099999.0
2006-12-28 04:29:00,1.95553,1.95571,1.95538,1.95571,93399999.0
2006-12-28 04:30:00,1.95556,1.95565,1.95554,1.95558,35800000.0
2006-12-28 04:31:00,1.95564,1.95564,1.95546,1.95555,82700002.0
2006-12-28 04:32:00,1.95555,1.95555,1.95555,1.95555,25200001.0
2006-12-28 04:33:00,1.95554,1.95555,1.95536,1.95536,27300000.0
2006-12-28 04:34:00,1.95554,1.95556,1.95554,1.95556,9000000.0
2006-12-28 04:35:00,1.95555,1.95564,1.95555,1.95557,41500000.0
2006-12-28 04:36:00,1.95555,1.95571,1.95551,1.95558,79000001.0
2006-12-28 04:37:00,1.95557,1.95557,1.95547,1.95548,60200000.0
2006-12-28 04:38:00,1.95552,1.95559,1.95544,1.9555,87199999.0
2006-12-28 04:39:00,1.95555,1.95561,1.95548,1.95556,61600001.0
2006-12-28 04:40:00,1.95567,1.95575,1.95562,1.95562,107799999.0
2006-12-28 04:41:00,1.9556,1.95565,1.9556,1.95565,30800000.0
2006-12-28 04:42:00,1.95563,1.95573,1.95563,1.95567,39500000.0
2006-12-28 04:43:00,1.95565,1.95572,1.95559,1.95565,83399998.0
2006-12-28 04:44:00,1.95558,1.95562,1.95551,1.95551,52800001.0
2006-12-28 04:45:00,1.95559,1.95568,1.95558,1.95558,42100000.0
2006-12-28 04:46:00,1.95562,1.95562,1.95558,1.95558,16600000.0
2006-12-28 04:47:00,1.95575,1.95597,1.95575,1.9559,26200000.0
2006-12-28 04:48:00,1.95604,1.95615,1.95568,1.95568,98500000.0
2006-12-28 04:49:00,1.95567,1.95597,1.95567,1.95577,43100000.0
2006-12-28 04:50:00,1.95569,1.95598,1.95569,1.95582,79700001.0
2006-12-28 04:51:00,1.95582,1.95593,1.95582,1.95587,54399999.0
2006-12-28 04:52:00,1.95595,1.95595,1.95595,1.95595,17900000.0
2006-12-28 04:53:00,1.95595,1.95601,1.95591,1.95593,39400000.0
2006-12-28 04:54:00,1.95594,1.95599,1.95594,1.95597,20500000.0
2006-12-28 04:55:00,1.95603,1.95603,1.95585,1.95602,57799999.0
2006-12-28 04:56:00,1.95602,1.9561,1.95599,1.95599,57000000.0
2006-12-28 04:57:00,1.95607,1.9562,1.95607,1.95608,45200000.0
2006-12-28 04:58:00,1.95595,1.95606,1.95593,1.95593,31400000.0
2006-12-28 04:59:00,1.95589,1.95609,1.95589,1.95606,36800000.0
2006-12-28 05:00:00,1.95622,1.95622,1.95611,1.95611,18200000.0
2006-12-28 05:01:00,1.95616,1.95619,1.95616,1.95619,20700000.0
2006-12-28 05:02:00,1.95645,1.95662,1.95639,1.95643,82300001.0
2006-12-28 05:03:00,1.95638,1.95646,1.95633,1.95646,57399999.0
2006-12-28 05:04:00,1.95634,1.95644,1.95634,1.95644,19200000.0
2006-12-28 05:05:00,1.9566,1.9567,1.95657,1.95662,7800000.0
2006-12-28 05:06:00,1.95657,1.95665,1.95657,1.9566,13500000.0
2006-12-28 05:07:00,1.95654,1.95654,1.95638,1.9565,46600000.0
2006-12-28 05:08:00,1.95649,1.95659,1.95641,1.95641,46000000.0
2006-12-28 05:09:00,1.9565,1.9566,1.9565,1.95652,57799998.0
2006-12-28 05:10:00,1.95649,1.95652,1.95647,1.95647,39000000.0
2006-12-28 05:11:00,1.95646,1.95646,1.95635,1.95636,112700000.0
2006-12-28 05:12:00,1.95639,1.95641,1.95639,1.95641,20800000.0
2006-12-28 05:13:00,1.95643,1.95653,1.95643,1.95648,32000001.0
2006-12-28 05:14:00,1.95643,1.95646,1.95636,1.95636,106000002.0
2006-12-28 05:15:00,1.95639,1.95642,1.95633,1.9564,61500000.0
2006-12-28 05:16:00,1.95637,1.95647,1.95634,1.95647,25900000.0
2006-12-28 05:17:00,1.95657,1.95657,1.95647,1.95647,55999999.0
2006-12-28 05:18:00,1.95647,1.95653,1.95643,1.95648,78000001.0
2006-12-28 05:19:00,1.95642,1.95651,1.95642,1.95644,104600002.0
2006-12-28 05:20:00,1.95635,1.95647,1.95635,1.95647,62899999.0
2006-12-28 05:21:00,1.95645,1.95665,1.95645,1.95653,44700000.0
2006-12-28 05:22:00,1.95652,1.95652,1.95643,1.95643,64199998.0
2006-12-28 05:23:00,1.95649,1.95649,1.95648,1.95648,34900000.0
2006-12-28 05:24:00,1.95645,1.9565,1.95645,1.9565,26400000.0
2006-12-28 05:25:00,1.95652,1.95659,1.95617,1.95625,51500000.0
2006-12-28 05:26:00,1.95647,1.95649,1.95642,1.95649,45800000.0
2006-12-28 05:27:00,1.95654,1.95654,1.95646,1.95651,41600000.0
2006-12-28 05:28:00,1.95648,1.95648,1.95637,1.95637,35400000.0
2006-12-28 05:29:00,1.95644,1.95651,1.95644,1.95648,37499999.0
2006-12-28 05:30:00,1.95645,1.95653,1.95645,1.95653,17900000.0
2006-12-28 05:31:00,1.95646,1.95646,1.95636,1.95636,25200000.0
2006-12-28 05:32:00,1.95639,1.95648,1.95636,1.95648,23400000.0
2006-12-28 05:33:00,1.95649,1.95649,1.95637,1.95637,37600000.0
2006-12-28 05:34:00,1.95639,1.95653,1.95614,1.95653,85200000.0
2006-12-28 05:35:00,1.95648,1.95648,1.95632,1.95632,87500003.0
2006-12-28 05:36:00,1.95635,1.95643,1.95635,1.95643,35100000.0
2006-12-28 05:37:00,1.95635,1.95637,1.9563,1.9563,43599998.0
2006-12-28 05:38:00,1.95644,1.95644,1.9564,1.9564,800000.0
2006-12-28 05:39:00,1.95639,1.95641,1.95632,1.95635,52399999.0
2006-12-28 05:40:00,1.95645,1.95645,1.9563,1.9564,89199998.0
2006-12-28 05:41:00,1.95642,1.9565,1.95639,1.95639,72600000.0
2006-12-28 05:42:00,1.95648,1.95652,1.95648,1.95652,9700000.0
2006-12-28 05:43:00,1.95651,1.95653,1.95647,1.95652,41500000.0
2006-12-28 05:44:00,1.95655,1.95655,1.95648,1.95648,40400000.0
2006-12-28 05:45:00,1.95653,1.95653,1.95653,1.95653,7200000.0
2006-12-28 05:46:00,1.95645,1.9565,1.95645,1.9565,34300001.0
2006-12-28 05:47:00,1.9565,1.95655,1.9565,1.95655,35700000.0
2006-12-28 05:48:00,1.95666,1.95673,1.95662,1.95673,47100000.0
2006-12-28 05:49:00,1.95663,1.9567,1.95663,1.9567,18000000.0
2006-12-28 05:50:00,1.9567,1.95676,1.95667,1.95668,27300000.0
2006-12-28 05:51:00,1.9567,1.95675,1.9567,1.95672,24800000.0
2006-12-28 05:52:00,1.95665,1.95673,1.95665,1.95673,13600000.0
2006-12-28 05:53:00,1.9568,1.95684,1.95669,1.95675,34900000.0
2006-12-28 05:54:00,1.95677,1.95685,1.95667,1.95684,116100001.0
2006-12-28 05:55:00,1.9568,1.95685,1.9568,1.9568,74400001.0
2006-12-28 05:56:00,1.95677,1.95685,1.95677,1.9568,65100001.0
2006-12-28 05:57:00,1.95683,1.95683,1.95672,1.95678,24000000.0
2006-12-28 05:58:00,1.9568,1.95682,1.95668,1.95672,65600000.0
2006-12-28 05:59:00,1.95668,1.95675,1.95665,1.9567,36300000.0
2006-12-28 06:00:00,1.95678,1.95681,1.95672,1.95675,59900000.0
2006-12-28 06:01:00,1.95681,1.95681,1.95669,1.95674,29700000.0
2006-12-28 06:02:00,1.95676,1.9568,1.95672,1.95678,33000000.0
2006-12-28 06:03:00,1.9569,1.95693,1.95678,1.95687,26600000.0
2006-12-28 06:04:00,1.95689,1.95689,1.95686,1.95686,18300000.0
2006-12-28 06:05:00,1.9569,1.95695,1.95688,1.9569,52299999.0
2006-12-28 06:06:00,1.95686,1.95701,1.95686,1.95697,56000000.0
2006-12-28 06:07:00,1.95697,1.95699,1.95682,1.95682,47600000.0
2006-12-28 06:08:00,1.95673,1.95688,1.95667,1.95688,106600001.0
2006-12-28 06:09:00,1.95686,1.95694,1.95667,1.95667,94199997.0
2006-12-28 06:10:00,1.95678,1.95687,1.95678,1.95687,68200000.0
2006-12-28 06:11:00,1.95693,1.95693,1.95681,1.95681,31200000.0
2006-12-28 06:12:00,1.95692,1.95692,1.95683,1.95688,91300002.0
2006-12-28 06:13:00,1.95693,1.95698,1.95685,1.95685,50500000.0
2006-12-28 06:14:00,1.95698,1.95702,1.95693,1.95693,63900001.0
2006-12-28 06:15:00,1.95702,1.95705,1.95692,1.95705,11600000.0
2006-12-28 06:16:00,1.95704,1.95718,1.95702,1.95714,130999999.0
2006-12-28 06:17:00,1.95711,1.95715,1.957,1.95715,44900000.0
2006-12-28 06:18:00,1.9572,1.9572,1.95715,1.95718,27000000.0
2006-12-28 06:19:00,1.9571,1.95722,1.9571,1.95722,25700000.0
2006-12-28 06:20:00,1.95717,1.95722,1.95717,1.95722,8900000.0
2006-12-28 06:21:00,1.95697,1.95725,1.95697,1.95719,34200000.0
2006-12-28 06:22:00,1.95715,1.9572,1.95698,1.9572,62300000.0
2006-12-28 06:23:00,1.95725,1.95725,1.9571,1.95717,48400000.0
2006-12-28 06:24:00,1.95727,1.95733,1.95723,1.95731,98599999.0
2006-12-28 06:25:00,1.95736,1.95736,1.95719,1.95729,36200000.0
2006-12-28 06:26:00,1.95727,1.95735,1.95727,1.95735,35400000.0
2006-12-28 06:27:00,1.95734,1.95749,1.95734,1.95749,64000001.0
2006-12-28 06:28:00,1.95747,1.95765,1.95747,1.95757,42599999.0
2006-12-28 06:29:00,1.95767,1.95767,1.95767,1.95767,33200001.0
2006-12-28 06:30:00,1.95763,1.95768,1.95759,1.95768,40100000.0
2006-12-28 06:31:00,1.95757,1.95776,1.9575,1.95776,57000000.0
2006-12-28 06:32:00,1.95775,1.95775,1.95766,1.95767,35200000.0
2006-12-28 06:33:00,1.95766,1.95775,1.9576,1.95766,46000000.0
2006-12-28 06:34:00,1.95757,1.9577,1.95757,1.95763,96600000.0
2006-12-28 06:35:00,1.9576,1.95768,1.95755,1.95755,64200000.0
2006-12-28 06:36:00,1.95761,1.95767,1.95758,1.95767,13700000.0
2006-12-28 06:37:00,1.95766,1.95766,1.95757,1.9576,50600000.0
2006-12-28 06:38:00,1.95767,1.95767,1.95753,1.9576,34500000.0
2006-12-28 06:39:00,1.95752,1.95763,1.95749,1.95763,62599999.0
2006-12-28 06:40:00,1.95757,1.95763,1.95747,1.95751,50500001.0
2006-12-28 06:41:00,1.95753,1.95759,1.95742,1.95757,57300000.0
2006-12-28 06:42:00,1.95753,1.95753,1.95741,1.95741,49099998.0
2006-12-28 06:43:00,1.95739,1.95752,1.95739,1.9575,82599997.0
2006-12-28 06:44:00,1.95745,1.9575,1.9574,1.95745,56699999.0
2006-12-28 06:45:00,1.95746,1.95752,1.95737,1.95746,47400000.0
2006-12-28 06:46:00,1.95755,1.95755,1.95745,1.95752,93099999.0
2006-12-28 06:47:00,1.9575,1.95758,1.95747,1.95747,77200000.0
2006-12-28 06:48:00,1.95752,1.95753,1.9574,1.95753,35900000.0
2006-12-28 06:49:00,1.95745,1.95752,1.95738,1.95742,49200000.0
2006-12-28 06:50:00,1.9574,1.95746,1.95736,1.95742,106100002.0
2006-12-28 06:51:00,1.9575,1.95757,1.95745,1.9575,55399999.0
2006-12-28 06:52:00,1.95749,1.95753,1.95723,1.95749,68999999.0
2006-12-28 06:53:00,1.95755,1.95755,1.95748,1.95748,52100000.0
2006-12-28 06:54:00,1.95755,1.95755,1.95746,1.9575,43100000.0
2006-12-28 06:55:00,1.95745,1.95745,1.95745,1.95745,6000000.0
2006-12-28 06:56:00,1.95742,1.95753,1.95742,1.95753,11500000.0
2006-12-28 06:57:00,1.9575,1.9575,1.9575,1.9575,200000.0
2006-12-28 06:58:00,1.95753,1.95753,1.95743,1.95743,43200000.0
2006-12-28 06:59:00,1.95748,1.9575,1.95739,1.95739,72800001.0
2006-12-28 07:00:00,1.95757,1.95757,1.95719,1.95719,51800001.0
2006-12-28 07:01:00,1.95747,1.95755,1.9574,1.95745,72100000.0
2006-12-28 07:02:00,1.9575,1.9576,1.95744,1.9576,23700000.0
2006-12-28 07:03:00,1.9575,1.95755,1.95746,1.95746,62100000.0
2006-12-28 07:04:00,1.9575,1.9575,1.95745,1.95745,2800000.0
2006-12-28 07:05:00,1.95746,1.95759,1.95746,1.95757,26700001.0
2006-12-28 07:06:00,1.95762,1.95762,1.9575,1.95762,90600001.0
2006-12-28 07:07:00,1.95749,1.95749,1.95722,1.95729,87600000.0
2006-12-28 07:08:00,1.95763,1.95763,1.95746,1.95752,58700001.0
2006-12-28 07:09:00,1.95748,1.95759,1.95744,1.95759,44399999.0
2006-12-28 07:10:00,1.95748,1.9575,1.95745,1.9575,35300000.0
2006-12-28 07:11:00,1.95744,1.95746,1.95744,1.95746,15200000.0
2006-12-28 07:12:00,1.95757,1.95761,1.95747,1.95747,28900000.0
2006-12-28 07:13:00,1.95757,1.95762,1.95752,1.95752,88100000.0
2006-12-28 07:14:00,1.95753,1.95773,1.95753,1.95763,92199998.0
2006-12-28 07:15:00,1.95772,1.95776,1.95759,1.95772,51800000.0
2006-12-28 07:16:00,1.95772,1.95772,1.95768,1.9577,26800001.0
2006-12-28 07:17:00,1.95775,1.95778,1.95768,1.95775,55200000.0
2006-12-28 07:18:00,1.9577,1.9577,1.9577,1.9577,10200000.0
2006-12-28 07:19:00,1.95769,1.95773,1.95762,1.95762,33900000.0
2006-12-28 07:20:00,1.9577,1.95809,1.9577,1.95809,46600000.0
2006-12-28 07:21:00,1.95803,1.95803,1.95787,1.95795,41400000.0
2006-12-28 07:22:00,1.95787,1.95817,1.95787,1.95817,46000000.0
2006-12-28 07:23:00,1.95814,1.95814,1.95788,1.95805,59600000.0
2006-12-28 07:24:00,1.95812,1.9582,1.958,1.95805,45700001.0
2006-12-28 07:25:00,1.95805,1.95815,1.95798,1.95809,46700000.0
2006-12-28 07:26:00,1.95812,1.95817,1.95798,1.95805,89800001.0
2006-12-28 07:27:00,1.958,1.95818,1.958,1.95809,42800000.0
2006-12-28 07:28:00,1.9581,1.9582,1.95803,1.95803,78200000.0
2006-12-28 07:29:00,1.95803,1.95818,1.95801,1.95808,28200000.0
2006-12-28 07:30:00,1.95819,1.95819,1.95816,1.95816,11000000.0
2006-12-28 07:31:00,1.95808,1.95812,1.95805,1.9581,50799999.0
2006-12-28 07:32:00,1.95811,1.95817,1.95809,1.95809,76299999.0
2006-12-28 07:33:00,1.95812,1.95812,1.95796,1.95802,47000000.0
2006-12-28 07:34:00,1.95797,1.95813,1.95797,1.95809,45300000.0
2006-12-28 07:35:00,1.9581,1.9581,1.9578,1.95783,151300002.0
2006-12-28 07:36:00,1.95783,1.95786,1.95779,1.95782,53300000.0
2006-12-28 07:37:00,1.95786,1.95796,1.95786,1.95796,13400000.0
2006-12-28 07:38:00,1.958,1.95808,1.95795,1.95805,47000000.0
2006-12-28 07:39:00,1.95789,1.95789,1.95781,1.95781,3500000.0
2006-12-28 07:40:00,1.95774,1.95787,1.95773,1.95778,32400000.0
2006-12-28 07:41:00,1.95778,1.9579,1.95778,1.95789,54200000.0
2006-12-28 07:42:00,1.95774,1.95792,1.95774,1.95785,29400000.0
2006-12-28 07:43:00,1.95806,1.95806,1.95789,1.95794,63400000.0
2006-12-28 07:44:00,1.95795,1.95806,1.95795,1.95806,31600001.0
2006-12-28 07:45:00,1.95807,1.95818,1.95807,1.95816,50700000.0
2006-12-28 07:46:00,1.95817,1.95823,1.95815,1.95816,40400000.0
2006-12-28 07:47:00,1.95819,1.95831,1.95819,1.95831,28100000.0
2006-12-28 07:48:00,1.95841,1.95841,1.95827,1.95827,20200000.0
2006-12-28 07:49:00,1.95824,1.95824,1.95815,1.95815,52200000.0
2006-12-28 07:50:00,1.95815,1.95815,1.95812,1.95812,15500000.0
2006-12-28 07:51:00,1.95819,1.95819,1.95796,1.95796,20400000.0
2006-12-28 07:52:00,1.95807,1.95814,1.958,1.95808,56800000.0
2006-12-28 07:53:00,1.95807,1.95816,1.95806,1.95811,51100001.0
2006-12-28 07:54:00,1.95804,1.95815,1.95801,1.95801,109500000.0
2006-12-28 07:55:00,1.95812,1.95812,1.95808,1.95808,7600000.0
2006-12-28 07:56:00,1.95814,1.95815,1.95809,1.95815,56400001.0
2006-12-28 07:57:00,1.9581,1.9581,1.9581,1.9581,14500000.0
2006-12-28 07:58:00,1.95805,1.95815,1.95805,1.95815,27499999.0
2006-12-28 07:59:00,1.95808,1.95812,1.95801,1.95812,80399999.0
2006-12-28 08:00:00,1.95803,1.95803,1.95797,1.95797,13300000.0
2006-12-28 08:01:00,1.95795,1.95795,1.95785,1.95785,90000000.0
2006-12-28 08:02:00,1.95789,1.95793,1.95784,1.95785,58799998.0
2006-12-28 08:03:00,1.9579,1.95803,1.9579,1.95798,49400000.0
2006-12-28 08:04:00,1.958,1.95803,1.9579,1.95803,94050001.0
2006-12-28 08:05:00,1.95805,1.95805,1.95789,1.95801,65600001.0
2006-12-28 08:06:00,1.95797,1.95806,1.95797,1.95806,12800000.0
2006-12-28 08:07:00,1.958,1.95805,1.95798,1.958,51800001.0
2006-12-28 08:08:00,1.95795,1.95803,1.9579,1.95803,42300001.0
2006-12-28 08:09:00,1.95798,1.95802,1.95793,1.95802,65100000.0
2006-12-28 08:10:00,1.95795,1.95806,1.95793,1.95799,104600001.0
2006-12-28 08:11:00,1.95793,1.95793,1.95781,1.95781,48400001.0
2006-12-28 08:12:00,1.95779,1.95782,1.95776,1.95779,56100001.0
2006-12-28 08:13:00,1.95778,1.9578,1.95773,1.95773,39499999.0
2006-12-28 08:14:00,1.95769,1.95782,1.95769,1.95782,27300000.0
2006-12-28 08:15:00,1.95785,1.95785,1.95775,1.9578,45300000.0
2006-12-28 08:16:00,1.9577,1.9578,1.9577,1.9578,9100000.0
2006-12-28 08:17:00,1.95778,1.95778,1.95763,1.95763,24700000.0
2006-12-28 08:18:00,1.9576,1.95769,1.95757,1.95757,60600000.0
2006-12-28 08:19:00,1.9576,1.95765,1.95749,1.9575,32200000.0
2006-12-28 08:20:00,1.95745,1.95745,1.95732,1.95745,35100000.0
2006-12-28 08:21:00,1.9574,1.95741,1.95732,1.95732,97200000.0
2006-12-28 08:22:00,1.95733,1.95739,1.95725,1.95731,108399999.0
2006-12-28 08:23:00,1.95732,1.95732,1.9571,1.95723,89900000.0
2006-12-28 08:24:00,1.95718,1.95725,1.95706,1.95725,69800001.0
2006-12-28 08:25:00,1.95724,1.95736,1.95724,1.95732,55599999.0
2006-12-28 08:26:00,1.95731,1.95761,1.95731,1.95757,64100000.0
2006-12-28 08:27:00,1.95756,1.95759,1.95747,1.95747,5100000.0
2006-12-28 08:28:00,1.95738,1.95757,1.95738,1.95751,135499999.0
2006-12-28 08:29:00,1.95753,1.95758,1.95744,1.95744,95700000.0
2006-12-28 08:30:00,1.9575,1.9576,1.95748,1.95751,100399998.0
2006-12-28 08:31:00,1.95748,1.95759,1.95744,1.95752,63599999.0
2006-12-28 08:32:00,1.95752,1.95752,1.95748,1.9575,31800000.0
2006-12-28 08:33:00,1.95756,1.95782,1.95756,1.95782,37500000.0
2006-12-28 08:34:00,1.9577,1.95781,1.9577,1.95776,52899999.0
2006-12-28 08:35:00,1.95778,1.95779,1.95767,1.9577,118100003.0
2006-12-28 08:36:00,1.9578,1.95804,1.9578,1.95791,42100000.0
2006-12-28 08:37:00,1.95791,1.95802,1.9577,1.9577,92599997.0
2006-12-28 08:38:00,1.9577,1.95773,1.9576,1.95768,61600000.0
2006-12-28 08:39:00,1.95777,1.9578,1.95764,1.95764,52900000.0
2006-12-28 08:40:00,1.95761,1.95771,1.95755,1.95762,100650000.0
2006-12-28 08:41:00,1.95762,1.95762,1.95734,1.95734,147699999.0
2006-12-28 08:42:00,1.9574,1.95745,1.95727,1.95741,63100001.0
2006-12-28 08:43:00,1.95743,1.95743,1.95729,1.95736,52600000.0
2006-12-28 08:44:00,1.95714,1.95714,1.95682,1.95682,51300000.0
2006-12-28 08:45:00,1.95698,1.95698,1.95686,1.95697,72500000.0
2006-12-28 08:46:00,1.95698,1.95701,1.95687,1.95687,97300001.0
2006-12-28 08:47:00,1.95691,1.95691,1.95663,1.95663,35900000.0
2006-12-28 08:48:00,1.95667,1.95671,1.95657,1.95657,50400000.0
2006-12-28 08:49:00,1.95669,1.95672,1.95644,1.95647,91299999.0
2006-12-28 08:50:00,1.95642,1.9565,1.95627,1.95627,84999999.0
2006-12-28 08:51:00,1.95621,1.95621,1.95603,1.95605,55300000.0
2006-12-28 08:52:00,1.9561,1.9561,1.95603,1.95603,44300000.0
2006-12-28 08:53:00,1.956,1.95616,1.956,1.9561,39599999.0
2006-12-28 08:54:00,1.95607,1.95607,1.95599,1.95602,46800000.0
2006-12-28 08:55:00,1.95598,1.95606,1.95588,1.95588,69600000.0
2006-12-28 08:56:00,1.95606,1.95614,1.95604,1.95606,65700000.0
2006-12-28 08:57:00,1.9561,1.95616,1.95599,1.95603,69900000.0
2006-12-28 08:58:00,1.95593,1.95612,1.95593,1.95605,61700000.0
2006-12-28 08:59:00,1.9561,1.95614,1.95602,1.95602,42600000.0
2006-12-28 09:00:00,1.95608,1.95686,1.95608,1.95678,68599999.0
2006-12-28 09:01:00,1.95678,1.95678,1.95648,1.9565,25600000.0
2006-12-28 09:02:00,1.95655,1.95664,1.95655,1.95664,44400000.0
2006-12-28 09:03:00,1.9567,1.9567,1.9566,1.95667,76300001.0
2006-12-28 09:04:00,1.95668,1.95671,1.95655,1.95655,80699999.0
2006-12-28 09:05:00,1.95657,1.95662,1.95652,1.95662,58499998.0
2006-12-28 09:06:00,1.95665,1.95665,1.9566,1.95663,38600000.0
2006-12-28 09:07:00,1.95658,1.95661,1.95652,1.95654,71600000.0
2006-12-28 09:08:00,1.95656,1.95667,1.95655,1.95667,51300000.0
2006-12-28 09:09:00,1.95675,1.95675,1.95658,1.95665,34200000.0
2006-12-28 09:10:00,1.95669,1.95673,1.95666,1.95667,86499998.0
2006-12-28 09:11:00,1.95657,1.95662,1.95654,1.95661,46900000.0
2006-12-28 09:12:00,1.95662,1.95662,1.95635,1.95638,88700000.0
2006-12-28 09:13:00,1.95634,1.95639,1.95625,1.95638,68199999.0
2006-12-28 09:14:00,1.95636,1.95648,1.95616,1.95645,28700000.0
2006-12-28 09:15:00,1.95635,1.95636,1.95618,1.95636,50500002.0
2006-12-28 09:16:00,1.95629,1.95638,1.95626,1.95626,101599998.0
2006-12-28 09:17:00,1.95632,1.95644,1.95627,1.95627,84999998.0
2006-12-28 09:18:00,1.95629,1.95642,1.95629,1.95642,15250000.0
2006-12-28 09:19:00,1.95652,1.95665,1.95652,1.9566,59600000.0
2006-12-28 09:20:00,1.95662,1.95671,1.95662,1.95668,48300000.0
2006-12-28 09:21:00,1.95687,1.9569,1.95672,1.95687,41700000.0
2006-12-28 09:22:00,1.95693,1.95708,1.95688,1.95701,93299998.0
2006-12-28 09:23:00,1.95713,1.95722,1.95701,1.95722,76100001.0
2006-12-28 09:24:00,1.95719,1.95726,1.95713,1.95726,89900001.0
2006-12-28 09:25:00,1.9572,1.95731,1.9572,1.95723,48500000.0
2006-12-28 09:26:00,1.95715,1.95721,1.95713,1.9572,25400000.0
2006-12-28 09:27:00,1.95713,1.95713,1.95708,1.95708,25600000.0
2006-12-28 09:28:00,1.95706,1.95713,1.95702,1.95702,90200001.0
2006-12-28 09:29:00,1.9571,1.95718,1.957,1.957,80200001.0
2006-12-28 09:30:00,1.9567,1.95688,1.9567,1.95688,84000000.0
2006-12-28 09:31:00,1.9568,1.9568,1.95659,1.95674,50200000.0
2006-12-28 09:32:00,1.95666,1.95666,1.95655,1.95657,121899998.0
2006-12-28 09:33:00,1.95662,1.95669,1.95655,1.95664,21700000.0
2006-12-28 09:34:00,1.95662,1.95667,1.95641,1.95641,96700000.0
2006-12-28 09:35:00,1.95657,1.95658,1.95641,1.95648,28100000.0
2006-12-28 09:36:00,1.95626,1.95626,1.95572,1.95583,76300002.0
2006-12-28 09:37:00,1.95577,1.95604,1.9557,1.95604,55400001.0
2006-12-28 09:38:00,1.95613,1.95613,1.95591,1.95604,42100000.0
2006-12-28 09:39:00,1.95592,1.95617,1.95592,1.95615,47100000.0
2006-12-28 09:40:00,1.95618,1.95625,1.95612,1.95618,40300000.0
2006-12-28 09:41:00,1.95622,1.95639,1.95606,1.95627,76100001.0
2006-12-28 09:42:00,1.95628,1.95637,1.95628,1.95637,57700000.0
2006-12-28 09:43:00,1.95637,1.95646,1.95637,1.95637,62800001.0
2006-12-28 09:44:00,1.95642,1.95646,1.95631,1.95633,77000001.0
2006-12-28 09:45:00,1.9563,1.95635,1.95603,1.95615,149800001.0
2006-12-28 09:46:00,1.95607,1.95614,1.95599,1.9561,87700000.0
2006-12-28 09:47:00,1.95613,1.95617,1.95608,1.9561,45100000.0
2006-12-28 09:48:00,1.95612,1.95612,1.95583,1.95583,40300000.0
2006-12-28 09:49:00,1.95581,1.95601,1.95569,1.95601,112499999.0
2006-12-28 09:50:00,1.95617,1.9562,1.95599,1.95606,53599999.0
2006-12-28 09:51:00,1.95611,1.95611,1.95596,1.95607,86100002.0
2006-12-28 09:52:00,1.95604,1.95614,1.95604,1.95604,60800000.0
2006-12-28 09:53:00,1.95599,1.95603,1.95584,1.95603,64500001.0
2006-12-28 09:54:00,1.95606,1.95641,1.95606,1.95626,60400000.0
2006-12-28 09:55:00,1.95621,1.95621,1.95596,1.9561,62000000.0
2006-12-28 09:56:00,1.95608,1.95612,1.95602,1.95612,25400000.0
2006-12-28 09:57:00,1.95617,1.95619,1.95612,1.95619,46900000.0
2006-12-28 09:58:00,1.95621,1.95621,1.95608,1.95611,43600000.0
2006-12-28 09:59:00,1.95611,1.95623,1.95611,1.95617,61999999.0
2006-12-28 10:00:00,1.95607,1.95626,1.95607,1.95614,14500000.0
2006-12-28 10:01:00,1.95618,1.95618,1.95601,1.95607,70100000.0
2006-12-28 10:02:00,1.95606,1.9561,1.95585,1.95588,105950001.0
2006-12-28 10:03:00,1.95597,1.95604,1.95594,1.956,38100000.0
2006-12-28 10:04:00,1.9561,1.95634,1.95609,1.95609,58150000.0
2006-12-28 10:05:00,1.95606,1.95623,1.95605,1.95623,72299999.0
2006-12-28 10:06:00,1.95627,1.95634,1.95612,1.95612,49000000.0
2006-12-28 10:07:00,1.95624,1.95637,1.95624,1.9563,75600000.0
2006-12-28 10:08:00,1.95632,1.95634,1.95623,1.95628,50900000.0
2006-12-28 10:09:00,1.95629,1.95629,1.95622,1.95628,38500000.0
2006-12-28 10:10:00,1.95631,1.95645,1.95626,1.95645,101300000.0
2006-12-28 10:11:00,1.95639,1.95639,1.9563,1.9563,14700000.0
2006-12-28 10:12:00,1.95633,1.9566,1.95633,1.9566,93299999.0
2006-12-28 10:13:00,1.95655,1.95655,1.95649,1.9565,15500000.0
2006-12-28 10:14:00,1.95635,1.95653,1.95635,1.95653,78700000.0
2006-12-28 10:15:00,1.95649,1.95684,1.95647,1.95684,125300002.0
2006-12-28 10:16:00,1.95683,1.9569,1.95676,1.95679,81600001.0
2006-12-28 10:17:00,1.95678,1.9568,1.95669,1.95669,53199999.0
2006-12-28 10:18:00,1.95678,1.95711,1.95678,1.95711,77700000.0
2006-12-28 10:19:00,1.95712,1.95715,1.95701,1.95715,49000001.0
2006-12-28 10:20:00,1.95717,1.95717,1.95702,1.95708,60400001.0
2006-12-28 10:21:00,1.95708,1.95718,1.95703,1.95718,88800000.0
2006-12-28 10:22:00,1.9572,1.95726,1.95717,1.95726,63699999.0
2006-12-28 10:23:00,1.95723,1.95733,1.95702,1.95733,80600001.0
2006-12-28 10:24:00,1.95745,1.95756,1.95737,1.9575,72600001.0
2006-12-28 10:25:00,1.95758,1.95798,1.95758,1.95798,62400001.0
2006-12-28 10:26:00,1.95802,1.95808,1.95796,1.95807,70500002.0
2006-12-28 10:27:00,1.95789,1.95789,1.95745,1.95749,78199999.0
2006-12-28 10:28:00,1.95754,1.95754,1.95738,1.95746,42800000.0
2006-12-28 10:29:00,1.95737,1.95739,1.95732,1.95732,33100000.0
2006-12-28 10:30:00,1.95736,1.95741,1.95731,1.95737,84799999.0
2006-12-28 10:31:00,1.95737,1.95737,1.95731,1.95736,55200000.0
2006-12-28 10:32:00,1.95728,1.95735,1.95721,1.95721,54700000.0
2006-12-28 10:33:00,1.95713,1.9574,1.95713,1.9574,52300000.0
2006-12-28 10:34:00,1.95747,1.95777,1.95747,1.95767,36800001.0
2006-12-28 10:35:00,1.95758,1.95768,1.95756,1.95768,54000000.0
2006-12-28 10:36:00,1.95774,1.95774,1.95755,1.95755,79800002.0
2006-12-28 10:37:00,1.95753,1.95763,1.95748,1.95763,99900000.0
2006-12-28 10:38:00,1.95764,1.95767,1.95757,1.95767,47600000.0
2006-12-28 10:39:00,1.95764,1.95764,1.9575,1.9575,36300001.0
2006-12-28 10:40:00,1.95761,1.95769,1.9576,1.95766,104599998.0
2006-12-28 10:41:00,1.95759,1.95772,1.95758,1.95765,81500000.0
2006-12-28 10:42:00,1.95772,1.95772,1.9576,1.95768,83200000.0
2006-12-28 10:43:00,1.95772,1.95772,1.95746,1.95749,99099999.0
2006-12-28 10:44:00,1.95743,1.95749,1.95736,1.95741,66100002.0
2006-12-28 10:45:00,1.95744,1.95752,1.95739,1.95747,26200000.0
2006-12-28 10:46:00,1.95735,1.95745,1.95735,1.9574,26199999.0
2006-12-28 10:47:00,1.95739,1.95751,1.95737,1.95751,28600000.0
2006-12-28 10:48:00,1.95747,1.95751,1.95733,1.95751,34700000.0
2006-12-28 10:49:00,1.95748,1.9575,1.95737,1.9575,43100000.0
2006-12-28 10:50:00,1.95749,1.95756,1.95749,1.9575,66900000.0
2006-12-28 10:51:00,1.95763,1.95763,1.95751,1.95759,92000001.0
2006-12-28 10:52:00,1.95762,1.95762,1.95739,1.95743,59999999.0
2006-12-28 10:53:00,1.95752,1.9576,1.95752,1.95756,40100000.0
2006-12-28 10:54:00,1.95757,1.95762,1.9575,1.9575,42499999.0
2006-12-28 10:55:00,1.95746,1.95757,1.95731,1.95757,48900000.0
2006-12-28 10:56:00,1.95756,1.95761,1.95739,1.95739,93800000.0
2006-12-28 10:57:00,1.95744,1.95749,1.95733,1.95743,76500000.0
2006-12-28 10:58:00,1.95737,1.95737,1.95682,1.95685,132000001.0
2006-12-28 10:59:00,1.95682,1.95684,1.95668,1.95682,105699999.0
2006-12-28 11:00:00,1.95685,1.95689,1.95646,1.95654,105699997.0
2006-12-28 11:01:00,1.95665,1.95685,1.95665,1.95677,88800000.0
2006-12-28 11:02:00,1.95674,1.95736,1.95674,1.95722,38400000.0
2006-12-28 11:03:00,1.95717,1.95748,1.9571,1.95741,47600000.0
2006-12-28 11:04:00,1.9572,1.95756,1.9572,1.95745,38900000.0
2006-12-28 11:05:00,1.95748,1.95748,1.95721,1.95721,118600001.0
2006-12-28 11:06:00,1.95727,1.95737,1.95725,1.95725,49199999.0
2006-12-28 11:07:00,1.95728,1.95738,1.95718,1.95718,101600000.0
2006-12-28 11:08:00,1.95712,1.95712,1.95691,1.95699,77900000.0
2006-12-28 11:09:00,1.9571,1.95717,1.95697,1.95699,53900000.0
2006-12-28 11:10:00,1.9569,1.95698,1.95681,1.95681,50999999.0
2006-12-28 11:11:00,1.9568,1.95685,1.9568,1.9568,82200000.0
2006-12-28 11:12:00,1.9568,1.95709,1.95679,1.95702,75300000.0
2006-12-28 11:13:00,1.95715,1.95715,1.957,1.95707,72100000.0
2006-12-28 11:14:00,1.95699,1.95705,1.95692,1.95698,43300000.0
2006-12-28 11:15:00,1.95689,1.95689,1.95663,1.95668,59299999.0
2006-12-28 11:16:00,1.95692,1.95731,1.95692,1.95726,78600001.0
2006-12-28 11:17:00,1.95732,1.95733,1.95696,1.95696,26300000.0
2006-12-28 11:18:00,1.95698,1.95723,1.95698,1.95723,92400000.0
2006-12-28 11:19:00,1.95719,1.95726,1.95718,1.9572,62650000.0
2006-12-28 11:20:00,1.95713,1.95722,1.95713,1.95715,129900002.0
2006-12-28 11:21:00,1.9572,1.95725,1.95699,1.95699,61500000.0
2006-12-28 11:22:00,1.95688,1.9571,1.95674,1.95674,141800000.0
2006-12-28 11:23:00,1.95667,1.95688,1.95665,1.95676,92600001.0
2006-12-28 11:24:00,1.95682,1.95698,1.95678,1.95691,60400000.0
2006-12-28 11:25:00,1.95673,1.95685,1.95664,1.95685,51200000.0
2006-12-28 11:26:00,1.95694,1.95707,1.95692,1.95704,58399999.0
2006-12-28 11:27:00,1.95713,1.9573,1.95713,1.95718,69900000.0
2006-12-28 11:28:00,1.95735,1.95759,1.95735,1.9575,61200000.0
2006-12-28 11:29:00,1.95754,1.95783,1.95754,1.95783,73100001.0
2006-12-28 11:30:00,1.95779,1.95785,1.95767,1.95767,112399997.0
2006-12-28 11:31:00,1.95757,1.95759,1.95736,1.95754,95899998.0
2006-12-28 11:32:00,1.95755,1.95773,1.95755,1.95773,80800000.0
2006-12-28 11:33:00,1.95767,1.95768,1.95759,1.95768,32700000.0
2006-12-28 11:34:00,1.95763,1.95763,1.95747,1.95754,49700000.0
2006-12-28 11:35:00,1.95751,1.95762,1.95749,1.95752,71699999.0
2006-12-28 11:36:00,1.9574,1.95749,1.95735,1.95747,80100000.0
2006-12-28 11:37:00,1.95745,1.95745,1.95735,1.9574,75199999.0
2006-12-28 11:38:00,1.95748,1.9575,1.95745,1.95749,34100000.0
2006-12-28 11:39:00,1.95748,1.95756,1.95748,1.95756,33700000.0
2006-12-28 11:40:00,1.95755,1.95767,1.95755,1.95767,74900001.0
2006-12-28 11:41:00,1.95772,1.95772,1.95757,1.95757,35600000.0
2006-12-28 11:42:00,1.9576,1.95765,1.95755,1.9576,89400000.0
2006-12-28 11:43:00,1.9576,1.95765,1.95759,1.95763,54000000.0
2006-12-28 11:44:00,1.95769,1.95808,1.95763,1.95808,50300000.0
2006-12-28 11:45:00,1.9582,1.95825,1.9581,1.95816,63600001.0
2006-12-28 11:46:00,1.95812,1.95812,1.95793,1.95793,105300001.0
2006-12-28 11:47:00,1.95793,1.95794,1.95777,1.95777,75700000.0
2006-12-28 11:48:00,1.95777,1.95788,1.9577,1.95788,60800000.0
2006-12-28 11:49:00,1.95778,1.95795,1.95778,1.95795,47100000.0
2006-12-28 11:50:00,1.95795,1.95803,1.95783,1.95786,111500002.0
2006-12-28 11:51:00,1.95789,1.95804,1.95789,1.95803,22800001.0
2006-12-28 11:52:00,1.95802,1.95835,1.95802,1.95835,35200000.0
2006-12-28 11:53:00,1.95846,1.95871,1.95839,1.95844,25300000.0
2006-12-28 11:54:00,1.9584,1.95842,1.95831,1.95834,112100000.0
2006-12-28 11:55:00,1.95828,1.95828,1.95812,1.95817,49000000.0
2006-12-28 11:56:00,1.95814,1.95816,1.95814,1.95816,7500000.0
2006-12-28 11:57:00,1.95808,1.95809,1.95799,1.95803,125700001.0
2006-12-28 11:58:00,1.95787,1.95787,1.95767,1.95779,98200000.0
2006-12-28 11:59:00,1.9579,1.958,1.95784,1.95789,68700001.0
2006-12-28 12:00:00,1.95794,1.95794,1.95775,1.9578,92200000.0
2006-12-28 12:01:00,1.95782,1.95809,1.95782,1.95789,84500000.0
2006-12-28 12:02:00,1.95795,1.95808,1.95795,1.958,74299999.0
2006-12-28 12:03:00,1.95798,1.95798,1.95777,1.95779,38300000.0
2006-12-28 12:04:00,1.95776,1.95776,1.95763,1.95763,79500001.0
2006-12-28 12:05:00,1.9578,1.95789,1.9578,1.95787,53099999.0
2006-12-28 12:06:00,1.95785,1.95802,1.95785,1.95792,35500000.0
2006-12-28 12:07:00,1.95798,1.95812,1.95791,1.95812,30800000.0
2006-12-28 12:08:00,1.9581,1.95829,1.95808,1.95829,71999999.0
2006-12-28 12:09:00,1.95833,1.9584,1.95823,1.9584,66100001.0
2006-12-28 12:10:00,1.95838,1.95849,1.95833,1.95845,47900000.0
2006-12-28 12:11:00,1.95841,1.95847,1.95832,1.95832,54600000.0
2006-12-28 12:12:00,1.95824,1.95839,1.95818,1.95831,73899999.0
2006-12-28 12:13:00,1.9582,1.95825,1.9582,1.95825,71800000.0
2006-12-28 12:14:00,1.95822,1.95822,1.95799,1.95802,64100001.0
2006-12-28 12:15:00,1.95805,1.95805,1.958,1.958,7600000.0
2006-12-28 12:16:00,1.95801,1.95803,1.95791,1.95803,57300001.0
2006-12-28 12:17:00,1.95802,1.95802,1.95784,1.95791,36800000.0
2006-12-28 12:18:00,1.95788,1.95788,1.95782,1.95782,18400000.0
2006-12-28 12:19:00,1.9579,1.958,1.95787,1.95793,41000000.0
2006-12-28 12:20:00,1.95814,1.95842,1.95814,1.95829,103600002.0
2006-12-28 12:21:00,1.95816,1.95828,1.95816,1.95828,85500001.0
2006-12-28 12:22:00,1.95823,1.95823,1.95811,1.95813,42200000.0
2006-12-28 12:23:00,1.95811,1.95811,1.95787,1.95787,40699999.0
2006-12-28 12:24:00,1.95781,1.9579,1.9578,1.95787,78800000.0
2006-12-28 12:25:00,1.95794,1.95809,1.95794,1.958,89299999.0
2006-12-28 12:26:00,1.95795,1.95795,1.95781,1.95791,47300000.0
2006-12-28 12:27:00,1.95788,1.95788,1.95769,1.95775,60300001.0
2006-12-28 12:28:00,1.95785,1.95803,1.95784,1.95798,61900000.0
2006-12-28 12:29:00,1.95804,1.9581,1.95784,1.95784,111600000.0
2006-12-28 12:30:00,1.95775,1.95788,1.95774,1.9578,73600000.0
2006-12-28 12:31:00,1.95779,1.95784,1.95774,1.95784,85500000.0
2006-12-28 12:32:00,1.95782,1.95789,1.95776,1.95781,94400001.0
2006-12-28 12:33:00,1.95797,1.95803,1.95791,1.95803,57999999.0
2006-12-28 12:34:00,1.95802,1.95802,1.95793,1.95793,28100001.0
2006-12-28 12:35:00,1.95798,1.9581,1.95796,1.958,50100000.0
2006-12-28 12:36:00,1.95807,1.9582,1.95801,1.95816,91400001.0
2006-12-28 12:37:00,1.95812,1.95837,1.95812,1.95835,81399998.0
2006-12-28 12:38:00,1.95839,1.95839,1.95812,1.95824,44500000.0
2006-12-28 12:39:00,1.95819,1.95825,1.95803,1.95808,126900001.0
2006-12-28 12:40:00,1.958,1.95808,1.95796,1.95796,113400001.0
2006-12-28 12:41:00,1.95795,1.95819,1.95795,1.95819,60600000.0
2006-12-28 12:42:00,1.95828,1.95836,1.95811,1.95811,45900000.0
2006-12-28 12:43:00,1.9581,1.95853,1.9581,1.95853,64500000.0
2006-12-28 12:44:00,1.95842,1.95848,1.95809,1.95813,44300000.0
2006-12-28 12:45:00,1.95823,1.95823,1.95806,1.95818,77699999.0
2006-12-28 12:46:00,1.95808,1.95812,1.95803,1.95812,51600000.0
2006-12-28 12:47:00,1.95813,1.95817,1.95806,1.95817,49200000.0
2006-12-28 12:48:00,1.95825,1.95865,1.95825,1.9586,53100000.0
2006-12-28 12:49:00,1.9586,1.95868,1.95844,1.95847,74400000.0
2006-12-28 12:50:00,1.95842,1.95913,1.95837,1.95913,98100000.0
2006-12-28 12:51:00,1.95903,1.95906,1.95864,1.95864,55700000.0
2006-12-28 12:52:00,1.95864,1.95905,1.95864,1.9589,98800000.0
2006-12-28 12:53:00,1.95887,1.95928,1.95885,1.9592,92800002.0
2006-12-28 12:54:00,1.95918,1.95922,1.95909,1.95919,37000000.0
2006-12-28 12:55:00,1.9592,1.95928,1.95915,1.95925,69300001.0
2006-12-28 12:56:00,1.95927,1.95927,1.95906,1.95916,77300000.0
2006-12-28 12:57:00,1.95944,1.95988,1.95944,1.9598,66700000.0
2006-12-28 12:58:00,1.95978,1.95978,1.95939,1.95941,82000001.0
2006-12-28 12:59:00,1.95927,1.95958,1.95927,1.95953,54199999.0
2006-12-28 13:00:00,1.95972,1.95972,1.95956,1.95965,80300000.0
2006-12-28 13:01:00,1.95947,1.95947,1.95934,1.95937,31800001.0
2006-12-28 13:02:00,1.95932,1.95943,1.95932,1.95936,49499999.0
2006-12-28 13:03:00,1.95946,1.95946,1.95933,1.95934,43200000.0
2006-12-28 13:04:00,1.95931,1.95949,1.95931,1.95949,50999999.0
2006-12-28 13:05:00,1.95983,1.96063,1.95983,1.96049,73599999.0
2006-12-28 13:06:00,1.96049,1.96049,1.96,1.96,79800000.0
2006-12-28 13:07:00,1.96003,1.96033,1.95997,1.96023,167300002.0
2006-12-28 13:08:00,1.96019,1.96019,1.95987,1.96005,86800000.0
2006-12-28 13:09:00,1.96002,1.96009,1.95988,1.95998,62400000.0
2006-12-28 13:10:00,1.95988,1.95988,1.9596,1.9596,20200000.0
2006-12-28 13:11:00,1.95958,1.9599,1.95958,1.9599,71599999.0
2006-12-28 13:12:00,1.9601,1.96104,1.95994,1.96104,68199999.0
2006-12-28 13:13:00,1.96116,1.9615,1.96074,1.96074,54399999.0
2006-12-28 13:14:00,1.96065,1.96106,1.96065,1.96106,67200000.0
2006-12-28 13:15:00,1.96108,1.96119,1.96097,1.96102,54300000.0
2006-12-28 13:16:00,1.96099,1.96105,1.96093,1.96093,87899999.0
2006-12-28 13:17:00,1.96091,1.96091,1.96067,1.96067,66400000.0
2006-12-28 13:18:00,1.96073,1.96073,1.96048,1.96048,89200003.0
2006-12-28 13:19:00,1.96057,1.96063,1.96045,1.96063,63299999.0
2006-12-28 13:20:00,1.96063,1.96069,1.96057,1.96059,129500001.0
2006-12-28 13:21:00,1.96053,1.96053,1.96045,1.96052,70499998.0
2006-12-28 13:22:00,1.96058,1.96075,1.96058,1.96075,11900000.0
2006-12-28 13:23:00,1.96094,1.96105,1.96094,1.96097,21600000.0
2006-12-28 13:24:00,1.96093,1.96137,1.96093,1.96137,53100000.0
2006-12-28 13:25:00,1.96139,1.96152,1.9612,1.96121,69700000.0
2006-12-28 13:26:00,1.96118,1.96148,1.96118,1.96142,48800000.0
2006-12-28 13:27:00,1.96143,1.96148,1.96139,1.96145,55000000.0
2006-12-28 13:28:00,1.96131,1.96141,1.96118,1.96124,76099998.0
2006-12-28 13:29:00,1.96124,1.96165,1.96124,1.96165,86299999.0
2006-12-28 13:30:00,1.96151,1.96159,1.96135,1.96139,83399998.0
2006-12-28 13:31:00,1.96132,1.96137,1.96111,1.96111,51500001.0
2006-12-28 13:32:00,1.96093,1.96107,1.96093,1.96107,106100000.0
2006-12-28 13:33:00,1.96113,1.96113,1.96093,1.96099,80599999.0
2006-12-28 13:34:00,1.96098,1.96119,1.96098,1.96117,63799999.0
2006-12-28 13:35:00,1.96103,1.96105,1.96095,1.96105,38000000.0
2006-12-28 13:36:00,1.9612,1.96145,1.9612,1.96145,64646994.0
2006-12-28 13:37:00,1.96136,1.96136,1.96103,1.96103,25900000.0
2006-12-28 13:38:00,1.96116,1.96121,1.96085,1.96087,76100000.0
2006-12-28 13:39:00,1.96083,1.96086,1.96075,1.96083,34400000.0
2006-12-28 13:40:00,1.96093,1.96111,1.96093,1.96111,74100000.0
2006-12-28 13:41:00,1.96113,1.96121,1.96106,1.96107,84300000.0
2006-12-28 13:42:00,1.96109,1.96137,1.96109,1.96118,68999999.0
2006-12-28 13:43:00,1.96112,1.96121,1.9611,1.9611,83400000.0
2006-12-28 13:44:00,1.96109,1.96121,1.96102,1.96121,88299999.0
2006-12-28 13:45:00,1.96113,1.96113,1.96099,1.96106,72500003.0
2006-12-28 13:46:00,1.96106,1.96106,1.96078,1.96088,79699998.0
2006-12-28 13:47:00,1.96085,1.96092,1.96068,1.96068,39100000.0
2006-12-28 13:48:00,1.9608,1.96088,1.96012,1.96015,72799998.0
2006-12-28 13:49:00,1.96019,1.9607,1.96019,1.9607,58800000.0
2006-12-28 13:50:00,1.9606,1.96085,1.9606,1.96078,48800000.0
2006-12-28 13:51:00,1.96081,1.9609,1.96069,1.96076,51199999.0
2006-12-28 13:52:00,1.96073,1.96087,1.96068,1.96073,33100000.0
2006-12-28 13:53:00,1.96065,1.96075,1.96065,1.96075,55500000.0
2006-12-28 13:54:00,1.96065,1.96079,1.96058,1.96079,59999999.0
2006-12-28 13:55:00,1.96088,1.96096,1.9608,1.96093,55300000.0
2006-12-28 13:56:00,1.961,1.96117,1.96087,1.96087,47700000.0
2006-12-28 13:57:00,1.96088,1.96088,1.96086,1.96088,21200000.0
2006-12-28 13:58:00,1.96068,1.96079,1.96058,1.96058,66900000.0
2006-12-28 13:59:00,1.9605,1.96063,1.96038,1.9604,56600000.0
2006-12-28 14:00:00,1.96045,1.96063,1.96045,1.96056,83000000.0
2006-12-28 14:01:00,1.96078,1.96097,1.96078,1.9609,37500000.0
2006-12-28 14:02:00,1.96112,1.96113,1.9608,1.96097,85200000.0
2006-12-28 14:03:00,1.96101,1.96101,1.96067,1.96067,29100000.0
2006-12-28 14:04:00,1.96065,1.96076,1.96065,1.96074,74800000.0
2006-12-28 14:05:00,1.96073,1.96082,1.96073,1.96078,33400000.0
2006-12-28 14:06:00,1.96068,1.961,1.96064,1.96091,114499999.0
2006-12-28 14:07:00,1.9609,1.96115,1.9609,1.96103,83099998.0
2006-12-28 14:08:00,1.961,1.961,1.96083,1.96094,48800000.0
2006-12-28 14:09:00,1.96091,1.96091,1.96061,1.96067,38000000.0
2006-12-28 14:10:00,1.96059,1.96059,1.96015,1.96024,64000001.0
2006-12-28 14:11:00,1.9602,1.96031,1.95997,1.95997,28300000.0
2006-12-28 14:12:00,1.95985,1.95997,1.95985,1.95997,26300000.0
2006-12-28 14:13:00,1.96005,1.96015,1.96002,1.96007,103100001.0
2006-12-28 14:14:00,1.96007,1.96064,1.96007,1.96064,72599999.0
2006-12-28 14:15:00,1.96068,1.96068,1.96055,1.96058,41100000.0
2006-12-28 14:16:00,1.96059,1.96062,1.96049,1.96055,58699999.0
2006-12-28 14:17:00,1.96056,1.96071,1.96047,1.96071,53800000.0
2006-12-28 14:18:00,1.96088,1.96117,1.96088,1.96112,56200001.0
2006-12-28 14:19:00,1.96118,1.96123,1.96113,1.96116,58700000.0
2006-12-28 14:20:00,1.9611,1.96138,1.9611,1.96135,43900000.0
2006-12-28 14:21:00,1.96129,1.9613,1.96114,1.96114,49400001.0
2006-12-28 14:22:00,1.96104,1.96104,1.96091,1.96092,64900001.0
2006-12-28 14:23:00,1.96097,1.96112,1.96097,1.96112,10500000.0
2006-12-28 14:24:00,1.96107,1.96108,1.96066,1.96066,82900002.0
2006-12-28 14:25:00,1.96075,1.96081,1.96055,1.96055,112000000.0
2006-12-28 14:26:00,1.96072,1.96072,1.96023,1.96035,50700000.0
2006-12-28 14:27:00,1.96047,1.96047,1.96034,1.96045,79200000.0
2006-12-28 14:28:00,1.96033,1.96085,1.96033,1.96085,58900000.0
2006-12-28 14:29:00,1.96091,1.96091,1.96054,1.96054,51000000.0
2006-12-28 14:30:00,1.96056,1.9606,1.96037,1.96043,65299999.0
2006-12-28 14:31:00,1.96069,1.96119,1.96069,1.96109,35600000.0
2006-12-28 14:32:00,1.96125,1.96143,1.96113,1.96139,44900001.0
2006-12-28 14:33:00,1.96149,1.96167,1.96134,1.96161,85000001.0
2006-12-28 14:34:00,1.9615,1.96245,1.96148,1.96245,36000000.0
2006-12-28 14:35:00,1.96277,1.96298,1.96257,1.96257,93700000.0
2006-12-28 14:36:00,1.96254,1.96261,1.96239,1.96239,120299998.0
2006-12-28 14:37:00,1.96231,1.96231,1.96205,1.9622,110700000.0
2006-12-28 14:38:00,1.96212,1.96221,1.96212,1.96218,73299998.0
2006-12-28 14:39:00,1.96228,1.96231,1.96208,1.96217,72400000.0
2006-12-28 14:40:00,1.96222,1.96232,1.96209,1.96232,88799999.0
2006-12-28 14:41:00,1.96219,1.96221,1.96201,1.96201,64600000.0
2006-12-28 14:42:00,1.96192,1.96207,1.96192,1.96199,18100000.0
2006-12-28 14:43:00,1.962,1.96207,1.96139,1.96141,51600000.0
2006-12-28 14:44:00,1.96136,1.96142,1.96118,1.96142,54799998.0
2006-12-28 14:45:00,1.9613,1.96151,1.96125,1.96151,57100000.0
2006-12-28 14:46:00,1.96158,1.96164,1.96144,1.96152,53699999.0
2006-12-28 14:47:00,1.96159,1.96175,1.96142,1.96142,56000000.0
2006-12-28 14:48:00,1.96143,1.9616,1.96143,1.9616,36100000.0
2006-12-28 14:49:00,1.96165,1.96177,1.96155,1.96163,164000000.0
2006-12-28 14:50:00,1.96172,1.96172,1.96152,1.96157,69600000.0
2006-12-28 14:51:00,1.96152,1.96159,1.96137,1.96141,75799999.0
2006-12-28 14:52:00,1.96141,1.96149,1.96135,1.9614,79700001.0
2006-12-28 14:53:00,1.96152,1.96171,1.96152,1.96168,26100000.0
2006-12-28 14:54:00,1.96173,1.96201,1.96154,1.96201,93500000.0
2006-12-28 14:55:00,1.96208,1.96233,1.96206,1.96223,50999999.0
2006-12-28 14:56:00,1.96217,1.96217,1.96199,1.96199,91300000.0
2006-12-28 14:57:00,1.96188,1.96192,1.96176,1.96177,100199998.0
2006-12-28 14:58:00,1.96178,1.96192,1.96176,1.96187,57100000.0
2006-12-28 14:59:00,1.96191,1.96225,1.96191,1.9622,59000000.0
2006-12-28 15:00:00,1.96213,1.96225,1.96212,1.96225,92900002.0
2006-12-28 15:01:00,1.96203,1.96216,1.96203,1.96206,43500000.0
2006-12-28 15:02:00,1.96208,1.96209,1.96174,1.96174,67399999.0
2006-12-28 15:03:00,1.96177,1.96192,1.96177,1.96192,72300001.0
2006-12-28 15:04:00,1.96184,1.96189,1.96176,1.96189,31000000.0
2006-12-28 15:05:00,1.96181,1.96181,1.96176,1.9618,82100003.0
2006-12-28 15:06:00,1.96178,1.96201,1.96178,1.96196,23500000.0
2006-12-28 15:07:00,1.96205,1.96218,1.96205,1.9621,26900000.0
2006-12-28 15:08:00,1.96212,1.9622,1.96196,1.96202,67300001.0
2006-12-28 15:09:00,1.96212,1.96212,1.9618,1.96195,94400000.0
2006-12-28 15:10:00,1.96189,1.96212,1.96189,1.96202,90100000.0
2006-12-28 15:11:00,1.96207,1.96236,1.96207,1.96224,36146994.0
2006-12-28 15:12:00,1.9624,1.96249,1.96223,1.96238,58999999.0
2006-12-28 15:13:00,1.96243,1.96256,1.96238,1.96247,42400000.0
2006-12-28 15:14:00,1.96237,1.96246,1.96227,1.96245,60200001.0
2006-12-28 15:15:00,1.96244,1.96287,1.96244,1.96286,95299999.0
2006-12-28 15:16:00,1.96285,1.96296,1.96283,1.96291,86800002.0
2006-12-28 15:17:00,1.96285,1.96285,1.96276,1.96284,28500000.0
2006-12-28 15:18:00,1.96292,1.96299,1.96288,1.96295,42900000.0
2006-12-28 15:19:00,1.96299,1.96349,1.96298,1.96298,50100000.0
2006-12-28 15:20:00,1.96317,1.96317,1.96285,1.96286,58600000.0
2006-12-28 15:21:00,1.96279,1.96294,1.96262,1.96294,57000002.0
2006-12-28 15:22:00,1.96278,1.96278,1.96272,1.96272,18200000.0
2006-12-28 15:23:00,1.96267,1.96272,1.96262,1.96262,82300001.0
2006-12-28 15:24:00,1.96267,1.96273,1.96259,1.96271,60900000.0
2006-12-28 15:25:00,1.96272,1.96273,1.96263,1.9627,112900000.0
2006-12-28 15:26:00,1.96314,1.96547,1.96314,1.96547,42599999.0
2006-12-28 15:27:00,1.966,1.966,1.96542,1.96565,64800001.0
2006-12-28 15:28:00,1.96575,1.9658,1.96564,1.96577,92700002.0
2006-12-28 15:29:00,1.96578,1.96578,1.965,1.965,60900000.0
2006-12-28 15:30:00,1.96493,1.96557,1.96493,1.96545,72800000.0
2006-12-28 15:31:00,1.96567,1.96592,1.96548,1.96568,38700000.0
2006-12-28 15:32:00,1.96583,1.96615,1.96573,1.96611,49300000.0
2006-12-28 15:33:00,1.96632,1.96639,1.96586,1.96592,71600000.0
2006-12-28 15:34:00,1.9659,1.96598,1.96576,1.96583,58200000.0
2006-12-28 15:35:00,1.96586,1.96595,1.96572,1.96595,72199999.0
2006-12-28 15:36:00,1.96632,1.96733,1.9663,1.96733,92399999.0
2006-12-28 15:37:00,1.96765,1.96765,1.96726,1.96726,49600000.0
2006-12-28 15:38:00,1.96701,1.96701,1.96668,1.96694,106000001.0
2006-12-28 15:39:00,1.96679,1.96685,1.96671,1.96672,78899998.0
2006-12-28 15:40:00,1.96669,1.96671,1.9663,1.96633,102900002.0
2006-12-28 15:41:00,1.96637,1.96657,1.96632,1.96632,64700000.0
2006-12-28 15:42:00,1.96642,1.96648,1.96627,1.96627,126699998.0
2006-12-28 15:43:00,1.96632,1.96661,1.96619,1.96658,109799998.0
2006-12-28 15:44:00,1.96665,1.96669,1.96662,1.96665,85999999.0
2006-12-28 15:45:00,1.96664,1.96704,1.96664,1.96694,67199999.0
2006-12-28 15:46:00,1.96687,1.96687,1.96663,1.96663,45600000.0
2006-12-28 15:47:00,1.96653,1.96658,1.96644,1.9665,101200000.0
2006-12-28 15:48:00,1.96642,1.96683,1.96642,1.96654,175800001.0
2006-12-28 15:49:00,1.96645,1.96658,1.96622,1.96623,115799999.0
2006-12-28 15:50:00,1.96617,1.96629,1.96607,1.96613,42100000.0
2006-12-28 15:51:00,1.96623,1.96623,1.96608,1.96612,47200001.0
2006-12-28 15:52:00,1.96597,1.96597,1.96578,1.9658,91999999.0
2006-12-28 15:53:00,1.96572,1.96578,1.96555,1.96555,38400000.0
2006-12-28 15:54:00,1.96567,1.96587,1.96562,1.96562,37300000.0
2006-12-28 15:55:00,1.96572,1.96588,1.96572,1.96583,45599998.0
2006-12-28 15:56:00,1.96574,1.96607,1.96569,1.96599,49700000.0
2006-12-28 15:57:00,1.96603,1.9661,1.96585,1.96602,87599998.0
2006-12-28 15:58:00,1.96589,1.96589,1.9656,1.9656,19700000.0
2006-12-28 15:59:00,1.96559,1.96585,1.96559,1.96585,83600000.0
2006-12-28 16:00:00,1.9659,1.9659,1.9656,1.9656,34600000.0
2006-12-28 16:01:00,1.96573,1.96587,1.96556,1.96585,93000000.0
2006-12-28 16:02:00,1.96596,1.96616,1.96587,1.96587,71900000.0
2006-12-28 16:03:00,1.96592,1.96595,1.96572,1.96587,110700000.0
2006-12-28 16:04:00,1.96588,1.96589,1.96569,1.96575,93600001.0
2006-12-28 16:05:00,1.96582,1.9659,1.96572,1.96577,68799999.0
2006-12-28 16:06:00,1.96568,1.96575,1.96552,1.96552,131199999.0
2006-12-28 16:07:00,1.96545,1.96545,1.96532,1.9654,82300000.0
2006-12-28 16:08:00,1.9655,1.9655,1.96535,1.96544,112999999.0
2006-12-28 16:09:00,1.96548,1.96556,1.96547,1.9655,115000002.0
2006-12-28 16:10:00,1.96547,1.96553,1.96491,1.96491,51800000.0
2006-12-28 16:11:00,1.96485,1.96497,1.9648,1.96497,56270000.0
2006-12-28 16:12:00,1.96497,1.96509,1.96495,1.96497,59199999.0
2006-12-28 16:13:00,1.96504,1.96513,1.965,1.9651,115800000.0
2006-12-28 16:14:00,1.96508,1.96518,1.96508,1.96517,64200000.0
2006-12-28 16:15:00,1.96518,1.96548,1.96512,1.96539,38600000.0
2006-12-28 16:16:00,1.9653,1.96535,1.96519,1.96525,40300000.0
2006-12-28 16:17:00,1.96543,1.96586,1.96543,1.96547,106099999.0
2006-12-28 16:18:00,1.96549,1.96584,1.96549,1.96562,60200000.0
2006-12-28 16:19:00,1.96561,1.96573,1.96561,1.96573,11800000.0
2006-12-28 16:20:00,1.96572,1.9658,1.96572,1.96572,24400000.0
2006-12-28 16:21:00,1.96579,1.96579,1.96558,1.96577,27400000.0
2006-12-28 16:22:00,1.96571,1.96608,1.96571,1.96608,36600000.0
2006-12-28 16:23:00,1.96594,1.96609,1.96575,1.96609,42000000.0
2006-12-28 16:24:00,1.96599,1.9661,1.96592,1.96592,94299999.0
2006-12-28 16:25:00,1.96585,1.96585,1.96569,1.9657,70700001.0
2006-12-28 16:26:00,1.9658,1.96584,1.96579,1.9658,31300000.0
2006-12-28 16:27:00,1.96575,1.96587,1.96569,1.96569,24000000.0
2006-12-28 16:28:00,1.96568,1.96577,1.96507,1.96547,93400000.0
2006-12-28 16:29:00,1.96547,1.96553,1.96501,1.96501,66970001.0
2006-12-28 16:30:00,1.96498,1.96522,1.96493,1.96502,66700000.0
2006-12-28 16:31:00,1.9651,1.96535,1.9651,1.96535,57300000.0
2006-12-28 16:32:00,1.96541,1.96544,1.96521,1.96535,53900000.0
2006-12-28 16:33:00,1.96546,1.96546,1.96526,1.96532,42500000.0
2006-12-28 16:34:00,1.9654,1.96545,1.9654,1.96545,84000002.0
2006-12-28 16:35:00,1.9655,1.96553,1.96543,1.96543,29000000.0
2006-12-28 16:36:00,1.96545,1.9657,1.96545,1.96567,43400001.0
2006-12-28 16:37:00,1.96569,1.96585,1.96567,1.96585,49400000.0
2006-12-28 16:38:00,1.96587,1.96591,1.96567,1.96591,79700001.0
2006-12-28 16:39:00,1.96573,1.96582,1.96572,1.96581,62500000.0
2006-12-28 16:40:00,1.96572,1.96582,1.96572,1.96582,3800000.0
2006-12-28 16:41:00,1.96556,1.96596,1.96556,1.96575,120000001.0
2006-12-28 16:42:00,1.9657,1.96588,1.96562,1.96588,49300000.0
2006-12-28 16:43:00,1.96575,1.96575,1.96563,1.96563,30100000.0
2006-12-28 16:44:00,1.96573,1.96574,1.96562,1.96562,49400000.0
2006-12-28 16:45:00,1.96571,1.96581,1.96557,1.9656,70099999.0
2006-12-28 16:46:00,1.96557,1.96557,1.96527,1.96528,55600000.0
2006-12-28 16:47:00,1.96528,1.96545,1.96525,1.96539,68900001.0
2006-12-28 16:48:00,1.9654,1.96541,1.96527,1.96531,16200000.0
2006-12-28 16:49:00,1.96533,1.96542,1.96527,1.96527,55700001.0
2006-12-28 16:50:00,1.96526,1.96526,1.965,1.96509,79399998.0
2006-12-28 16:51:00,1.96505,1.96506,1.96485,1.96487,73700000.0
2006-12-28 16:52:00,1.96478,1.96506,1.96465,1.965,44100000.0
2006-12-28 16:53:00,1.96456,1.96481,1.96453,1.9648,69000001.0
2006-12-28 16:54:00,1.96465,1.9647,1.96455,1.9647,116200000.0
2006-12-28 16:55:00,1.96472,1.96472,1.96457,1.9646,66600000.0
2006-12-28 16:56:00,1.96453,1.96458,1.96447,1.96447,33300000.0
2006-12-28 16:57:00,1.96448,1.96448,1.96347,1.96347,44600000.0
2006-12-28 16:58:00,1.96346,1.96362,1.96321,1.96337,128900003.0
2006-12-28 16:59:00,1.96344,1.96344,1.963,1.963,122199998.0
2006-12-28 17:00:00,1.96256,1.96256,1.96093,1.96105,60600000.0
2006-12-28 17:01:00,1.96062,1.96062,1.95856,1.9588,57700000.0
2006-12-28 17:02:00,1.959,1.959,1.95883,1.95883,101500000.0
2006-12-28 17:03:00,1.95835,1.95835,1.95773,1.9578,47400000.0
2006-12-28 17:04:00,1.95761,1.95825,1.95761,1.95825,53900000.0
2006-12-28 17:05:00,1.95825,1.95888,1.95815,1.95868,74899999.0
2006-12-28 17:06:00,1.95868,1.95924,1.95862,1.95915,94200000.0
2006-12-28 17:07:00,1.95912,1.95912,1.95863,1.95882,31200000.0
2006-12-28 17:08:00,1.95878,1.95894,1.9587,1.95878,32800000.0
2006-12-28 17:09:00,1.95882,1.95901,1.95858,1.95858,88200001.0
2006-12-28 17:10:00,1.95875,1.95895,1.95866,1.95893,146999998.0
2006-12-28 17:11:00,1.95897,1.95904,1.9589,1.95903,54700000.0
2006-12-28 17:12:00,1.9592,1.95939,1.95902,1.95932,42900000.0
2006-12-28 17:13:00,1.95935,1.95957,1.95926,1.9595,113099999.0
2006-12-28 17:14:00,1.95979,1.96,1.95955,1.96,56400000.0
2006-12-28 17:15:00,1.95993,1.96004,1.95974,1.95975,71300000.0
2006-12-28 17:16:00,1.95974,1.96016,1.95971,1.96016,83299999.0
2006-12-28 17:17:00,1.96003,1.96022,1.95981,1.95981,54600000.0
2006-12-28 17:18:00,1.95968,1.96012,1.95962,1.96009,38200000.0
2006-12-28 17:19:00,1.96013,1.96028,1.95999,1.96007,89900000.0
2006-12-28 17:20:00,1.95984,1.95984,1.95903,1.95903,67450000.0
2006-12-28 17:21:00,1.95886,1.95886,1.9585,1.95861,45600000.0
2006-12-28 17:22:00,1.95879,1.95886,1.95828,1.95838,106899998.0
2006-12-28 17:23:00,1.95828,1.95878,1.95827,1.95866,46000000.0
2006-12-28 17:24:00,1.95878,1.95886,1.95875,1.95886,26200000.0
2006-12-28 17:25:00,1.95897,1.95897,1.95884,1.95887,33700000.0
2006-12-28 17:26:00,1.959,1.95907,1.95887,1.95889,57199999.0
2006-12-28 17:27:00,1.95885,1.95915,1.95885,1.95912,78200000.0
2006-12-28 17:28:00,1.9591,1.95918,1.95903,1.9591,160499999.0
2006-12-28 17:29:00,1.95919,1.95933,1.9591,1.95923,38100000.0
2006-12-28 17:30:00,1.95927,1.95932,1.95911,1.95917,81300002.0
2006-12-28 17:31:00,1.95898,1.95898,1.95849,1.95858,53100000.0
2006-12-28 17:32:00,1.95864,1.95868,1.9585,1.95858,55700000.0
2006-12-28 17:33:00,1.95852,1.95921,1.95852,1.9592,79099999.0
2006-12-28 17:34:00,1.95932,1.9594,1.9591,1.95932,64400001.0
2006-12-28 17:35:00,1.95943,1.95951,1.95935,1.95946,75800001.0
2006-12-28 17:36:00,1.95937,1.9594,1.95921,1.95922,67899998.0
2006-12-28 17:37:00,1.95908,1.95918,1.95895,1.95895,65800000.0
2006-12-28 17:38:00,1.95889,1.95967,1.95889,1.95965,75700000.0
2006-12-28 17:39:00,1.95977,1.9598,1.95955,1.9596,27000000.0
2006-12-28 17:40:00,1.95957,1.95968,1.95952,1.95952,89699998.0
2006-12-28 17:41:00,1.95952,1.95975,1.95946,1.95975,81300002.0
2006-12-28 17:42:00,1.95977,1.95977,1.95945,1.95947,48900000.0
2006-12-28 17:43:00,1.95934,1.95943,1.95918,1.95927,59400000.0
2006-12-28 17:44:00,1.9592,1.9594,1.9592,1.95923,81000000.0
2006-12-28 17:45:00,1.95919,1.95928,1.95908,1.9592,77700000.0
2006-12-28 17:46:00,1.95895,1.95895,1.95808,1.95808,32900000.0
2006-12-28 17:47:00,1.9579,1.95814,1.9579,1.95814,56100000.0
2006-12-28 17:48:00,1.9581,1.95816,1.95804,1.95804,57400000.0
2006-12-28 17:49:00,1.95793,1.95851,1.95784,1.95851,61500000.0
2006-12-28 17:50:00,1.95839,1.95845,1.95794,1.95794,66800000.0
2006-12-28 17:51:00,1.95794,1.95814,1.95794,1.95809,72399999.0
2006-12-28 17:52:00,1.95815,1.95823,1.95815,1.95818,38200000.0
2006-12-28 17:53:00,1.95811,1.95819,1.95799,1.95819,45900000.0
2006-12-28 17:54:00,1.95822,1.95841,1.95822,1.95841,52500001.0
2006-12-28 17:55:00,1.95844,1.95848,1.95813,1.95814,47600000.0
2006-12-28 17:56:00,1.95806,1.95838,1.95806,1.95838,32500000.0
2006-12-28 17:57:00,1.95838,1.95898,1.95838,1.95898,85600002.0
2006-12-28 17:58:00,1.95929,1.95941,1.95917,1.95941,126099997.0
2006-12-28 17:59:00,1.95951,1.95979,1.9595,1.95979,87700001.0
2006-12-28 18:00:00,1.95969,1.95969,1.95914,1.95914,29400000.0
2006-12-28 18:01:00,1.95912,1.95912,1.95846,1.95877,961099997.0
2006-12-28 18:02:00,1.9588,1.95921,1.95851,1.95876,1110100004.0
2006-12-28 18:03:00,1.95867,1.95891,1.95867,1.95874,1480499999.0
2006-12-28 18:04:00,1.95879,1.95887,1.95855,1.95855,893500000.0
2006-12-28 18:05:00,1.95837,1.95847,1.95819,1.95819,1108300006.0
2006-12-28 18:06:00,1.95828,1.95828,1.95792,1.95792,1065699997.0
2006-12-28 18:07:00,1.9579,1.95815,1.9579,1.95813,1186300000.0
2006-12-28 18:08:00,1.95818,1.95838,1.95818,1.95835,1356799995.0
2006-12-28 18:09:00,1.95831,1.95839,1.95801,1.95825,523100005.0
2006-12-28 18:10:00,1.95831,1.95895,1.95831,1.9589,900100004.0
2006-12-28 18:11:00,1.959,1.959,1.95785,1.9581,532400001.0
2006-12-28 18:12:00,1.95819,1.95847,1.95819,1.95837,745500000.0
2006-12-28 18:13:00,1.95848,1.9585,1.95825,1.95837,524500000.0
2006-12-28 18:14:00,1.95847,1.95899,1.95847,1.95899,712599999.0
2006-12-28 18:15:00,1.95912,1.95913,1.95897,1.95898,806449993.0
2006-12-28 18:16:00,1.95896,1.95905,1.95885,1.95895,654099999.0
2006-12-28 18:17:00,1.95898,1.95916,1.95885,1.95885,629400000.0
2006-12-28 18:18:00,1.95892,1.95951,1.95892,1.95951,606069999.0
2006-12-28 18:19:00,1.95955,1.95963,1.9594,1.95948,485049997.0
2006-12-28 18:20:00,1.95955,1.95994,1.9595,1.95981,379299998.0
2006-12-28 18:21:00,1.95985,1.95991,1.95972,1.95982,824550000.0
2006-12-28 18:22:00,1.95987,1.9601,1.95986,1.96006,560900001.0
2006-12-28 18:23:00,1.96012,1.96012,1.95985,1.95992,852299998.0
2006-12-28 18:24:00,1.95993,1.96004,1.95981,1.95992,844199992.0
2006-12-28 18:25:00,1.95987,1.96007,1.95985,1.95994,684899996.0
2006-12-28 18:26:00,1.9599,1.95994,1.95979,1.95988,614099999.0
2006-12-28 18:27:00,1.95986,1.95993,1.95977,1.95987,699100002.0
2006-12-28 18:28:00,1.95984,1.95985,1.95972,1.95977,333450000.0
2006-12-28 18:29:00,1.95974,1.96001,1.95974,1.96001,889599999.0
2006-12-28 18:30:00,1.9601,1.96019,1.95999,1.96003,715599997.0
2006-12-28 18:31:00,1.96005,1.9601,1.95999,1.96009,566600003.0
2006-12-28 18:32:00,1.96017,1.96049,1.96017,1.96046,453799999.0
2006-12-28 18:33:00,1.96036,1.96044,1.95987,1.95987,593500000.0
2006-12-28 18:34:00,1.95988,1.96031,1.95988,1.96021,655849999.0
2006-12-28 18:35:00,1.96025,1.96051,1.9602,1.96042,428200003.0
2006-12-28 18:36:00,1.96052,1.96059,1.96038,1.96051,141399998.0
2006-12-28 18:37:00,1.9605,1.9605,1.96032,1.96032,98699999.0
2006-12-28 18:38:00,1.96031,1.96031,1.96014,1.96025,172599999.0
2006-12-28 18:39:00,1.96017,1.96023,1.96007,1.96023,262100001.0
2006-12-28 18:40:00,1.96022,1.96023,1.96007,1.96018,302100000.0
2006-12-28 18:41:00,1.9602,1.96033,1.96019,1.96033,345599999.0
2006-12-28 18:42:00,1.9604,1.96069,1.9604,1.96061,170700001.0
2006-12-28 18:43:00,1.96067,1.96075,1.96052,1.96052,116200002.0
2006-12-28 18:44:00,1.96049,1.96066,1.96049,1.96057,390549998.0
2006-12-28 18:45:00,1.96067,1.96137,1.96066,1.96112,152500000.0
2006-12-28 18:46:00,1.96123,1.96149,1.96123,1.9613,204699996.0
2006-12-28 18:47:00,1.96135,1.9614,1.96108,1.9614,208199997.0
2006-12-28 18:48:00,1.9614,1.96213,1.9614,1.96213,355970003.0
2006-12-28 18:49:00,1.96224,1.96254,1.96217,1.96217,71600000.0
2006-12-28 18:50:00,1.9621,1.96228,1.96208,1.96213,269399998.0
2006-12-28 18:51:00,1.96228,1.9623,1.96211,1.96218,487499997.0
2006-12-28 18:52:00,1.9621,1.96224,1.96208,1.96218,465900001.0
2006-12-28 18:53:00,1.96215,1.96304,1.96213,1.96304,549900004.0
2006-12-28 18:54:00,1.96314,1.96314,1.96254,1.96276,303799994.0
2006-12-28 18:55:00,1.96265,1.96265,1.96216,1.96216,681400005.0
2006-12-28 18:56:00,1.96208,1.96236,1.96185,1.9619,211670001.0
2006-12-28 18:57:00,1.96182,1.96196,1.96173,1.96195,366900002.0
2006-12-28 18:58:00,1.96198,1.96202,1.96181,1.96183,697299997.0
2006-12-28 18:59:00,1.96175,1.96182,1.96165,1.96173,505299998.0
2006-12-28 19:00:00,1.96181,1.96193,1.96177,1.96181,243100000.0
2006-12-28 19:01:00,1.96177,1.9618,1.96171,1.96178,93599997.0
2006-12-28 19:02:00,1.96178,1.9618,1.96168,1.96168,261099999.0
2006-12-28 19:03:00,1.96175,1.96203,1.96169,1.96188,614099997.0
2006-12-28 19:04:00,1.96191,1.96194,1.96184,1.96194,336300000.0
2006-12-28 19:05:00,1.96192,1.96192,1.9617,1.96175,143000000.0
2006-12-28 19:06:00,1.96172,1.96172,1.96148,1.96165,681399999.0
2006-12-28 19:07:00,1.96173,1.96244,1.96162,1.96238,450700000.0
2006-12-28 19:08:00,1.96238,1.96239,1.96213,1.96216,422599997.0
2006-12-28 19:09:00,1.96213,1.96223,1.96207,1.96223,303800003.0
2006-12-28 19:10:00,1.9622,1.96228,1.96203,1.96208,378200002.0
2006-12-28 19:11:00,1.96212,1.96233,1.96212,1.96219,86200000.0
2006-12-28 19:12:00,1.96221,1.96248,1.96209,1.96248,214050001.0
2006-12-28 19:13:00,1.96246,1.96259,1.9623,1.9623,489350001.0
2006-12-28 19:14:00,1.9622,1.96228,1.96211,1.96225,285100004.0
2006-12-28 19:15:00,1.96222,1.96224,1.9621,1.96221,404000002.0
2006-12-28 19:16:00,1.96221,1.96235,1.962,1.96235,112600000.0
2006-12-28 19:17:00,1.96232,1.96235,1.9622,1.96235,155000001.0
2006-12-28 19:18:00,1.96237,1.96252,1.96226,1.96228,283299999.0
2006-12-28 19:19:00,1.96223,1.96251,1.9622,1.96224,326500001.0
2006-12-28 19:20:00,1.96235,1.9625,1.96235,1.96246,348500001.0
2006-12-28 19:21:00,1.96243,1.96253,1.96229,1.96242,478900000.0
2006-12-28 19:22:00,1.96241,1.96247,1.9623,1.9624,293500001.0
2006-12-28 19:23:00,1.96238,1.96245,1.96232,1.96245,274000001.0
2006-12-28 19:24:00,1.96235,1.96245,1.96231,1.96245,125999998.0
2006-12-28 19:25:00,1.96254,1.96271,1.96246,1.96271,80099999.0
2006-12-28 19:26:00,1.96276,1.96277,1.96255,1.9626,318500001.0
2006-12-28 19:27:00,1.9627,1.9628,1.96264,1.9627,607800001.0
2006-12-28 19:28:00,1.9627,1.96286,1.96265,1.96286,408199999.0
2006-12-28 19:29:00,1.96285,1.96295,1.96285,1.9629,277899999.0
2006-12-28 19:30:00,1.9629,1.96299,1.96283,1.9629,489699997.0
2006-12-28 19:31:00,1.96292,1.96312,1.96291,1.96312,328999999.0
2006-12-28 19:32:00,1.96324,1.96402,1.96324,1.96386,322600000.0
2006-12-28 19:33:00,1.96386,1.96386,1.96366,1.96382,206600000.0
2006-12-28 19:34:00,1.96381,1.96394,1.9638,1.9639,180900000.0
2006-12-28 19:35:00,1.9639,1.96396,1.96382,1.96393,450999995.0
2006-12-28 19:36:00,1.96395,1.96403,1.96386,1.96387,371500003.0
2006-12-28 19:37:00,1.96388,1.96407,1.96388,1.964,206200000.0
2006-12-28 19:38:00,1.96403,1.96425,1.96403,1.96425,56599999.0
2006-12-28 19:39:00,1.96432,1.96466,1.96432,1.96454,179800003.0
2006-12-28 19:40:00,1.96452,1.9646,1.96432,1.96432,343399996.0
2006-12-28 19:41:00,1.96433,1.96445,1.9643,1.96439,354900000.0
2006-12-28 19:42:00,1.96436,1.96438,1.96416,1.96428,268300001.0
2006-12-28 19:43:00,1.96415,1.96417,1.96401,1.9641,140999999.0
2006-12-28 19:44:00,1.96403,1.9642,1.96403,1.96405,336699999.0
2006-12-28 19:45:00,1.96403,1.96416,1.96403,1.96414,158799999.0
2006-12-28 19:46:00,1.96425,1.96431,1.96413,1.96413,230570000.0
2006-12-28 19:47:00,1.96414,1.96428,1.96414,1.96428,171799999.0
2006-12-28 19:48:00,1.96425,1.96425,1.96401,1.96411,218999998.0
2006-12-28 19:49:00,1.96417,1.96422,1.96414,1.96418,452499997.0
2006-12-28 19:50:00,1.96417,1.96423,1.96413,1.96423,268700001.0
2006-12-28 19:51:00,1.96423,1.96438,1.96423,1.96435,365899994.0
2006-12-28 19:52:00,1.96428,1.96438,1.96413,1.96438,182399997.0
2006-12-28 19:53:00,1.96434,1.9644,1.96417,1.9642,39500000.0
2006-12-28 19:54:00,1.96407,1.96419,1.96397,1.9641,163400000.0
2006-12-28 19:55:00,1.96403,1.96414,1.96401,1.96405,74300000.0
2006-12-28 19:56:00,1.96405,1.96408,1.964,1.96406,266100002.0
2006-12-28 19:57:00,1.964,1.96423,1.96384,1.96384,331600002.0
2006-12-28 19:58:00,1.96371,1.96371,1.96308,1.9634,380050003.0
2006-12-28 19:59:00,1.9634,1.9636,1.9634,1.96344,403399995.0
2006-12-28 20:00:00,1.9634,1.96351,1.96327,1.96327,182600000.0
2006-12-28 20:01:00,1.96338,1.96353,1.96338,1.96353,204699997.0
2006-12-28 20:02:00,1.96352,1.96352,1.96316,1.96323,148400000.0
2006-12-28 20:03:00,1.96322,1.96332,1.96321,1.96328,86700000.0
2006-12-28 20:04:00,1.96321,1.96325,1.96306,1.96306,194200002.0
2006-12-28 20:05:00,1.96305,1.96314,1.96303,1.96303,209500000.0
2006-12-28 20:06:00,1.96303,1.96323,1.96303,1.9631,213200002.0
2006-12-28 20:07:00,1.9632,1.96325,1.96312,1.96312,161699998.0
2006-12-28 20:08:00,1.96313,1.96313,1.96301,1.96307,388400003.0
2006-12-28 20:09:00,1.96294,1.96294,1.96271,1.96273,164600002.0
2006-12-28 20:10:00,1.96268,1.96293,1.96267,1.9627,96199999.0
2006-12-28 20:11:00,1.96278,1.96303,1.96278,1.96303,79000000.0
2006-12-28 20:12:00,1.963,1.96306,1.96284,1.96287,445400004.0
2006-12-28 20:13:00,1.96281,1.963,1.96277,1.96277,298099994.0
2006-12-28 20:14:00,1.9628,1.96294,1.9628,1.9629,90399999.0
2006-12-28 20:15:00,1.96281,1.96294,1.96281,1.9629,372900000.0
2006-12-28 20:16:00,1.96287,1.96295,1.96287,1.96295,170100000.0
2006-12-28 20:17:00,1.96289,1.96308,1.96289,1.96302,67700001.0
2006-12-28 20:18:00,1.96299,1.96299,1.96278,1.96282,162700001.0
2006-12-28 20:19:00,1.96293,1.96296,1.96286,1.96295,184000000.0
2006-12-28 20:20:00,1.96287,1.96291,1.96278,1.96285,216499999.0
2006-12-28 20:21:00,1.96289,1.96315,1.96289,1.96302,144100001.0
2006-12-28 20:22:00,1.963,1.96309,1.96291,1.96292,122000002.0
2006-12-28 20:23:00,1.9629,1.96302,1.96287,1.96302,331600000.0
2006-12-28 20:24:00,1.96306,1.96319,1.96304,1.96316,90700000.0
2006-12-28 20:25:00,1.96319,1.96326,1.9631,1.96325,442149999.0
2006-12-28 20:26:00,1.96319,1.96329,1.9631,1.96318,518100002.0
2006-12-28 20:27:00,1.96323,1.96323,1.96306,1.96314,392599996.0
2006-12-28 20:28:00,1.96314,1.96329,1.96313,1.9632,283899996.0
2006-12-28 20:29:00,1.96325,1.96333,1.96319,1.9632,280700002.0
2006-12-28 20:30:00,1.9632,1.96331,1.96314,1.96331,947100001.0
2006-12-28 20:31:00,1.96335,1.96343,1.96332,1.96339,584000001.0
2006-12-28 20:32:00,1.96339,1.96356,1.96332,1.96355,717700003.0
2006-12-28 20:33:00,1.96357,1.96358,1.96332,1.9635,248400003.0
2006-12-28 20:34:00,1.96357,1.96365,1.96357,1.9636,107300000.0
2006-12-28 20:35:00,1.96364,1.96376,1.96364,1.96367,61700001.0
2006-12-28 20:36:00,1.96372,1.96382,1.9637,1.96382,186300001.0
2006-12-28 20:37:00,1.96375,1.96375,1.96348,1.96364,147400001.0
2006-12-28 20:38:00,1.96368,1.96379,1.96353,1.96368,245099999.0
2006-12-28 20:39:00,1.96375,1.96378,1.96365,1.9637,224899997.0
2006-12-28 20:40:00,1.96368,1.96373,1.96361,1.96366,149300000.0
2006-12-28 20:41:00,1.9636,1.96375,1.9636,1.96372,200300001.0
2006-12-28 20:42:00,1.96366,1.96388,1.96365,1.96388,47600000.0
2006-12-28 20:43:00,1.96383,1.96395,1.9638,1.96388,217500000.0
2006-12-28 20:44:00,1.96381,1.96394,1.96381,1.96394,432499998.0
2006-12-28 20:45:00,1.96393,1.96393,1.96381,1.96392,88200000.0
2006-12-28 20:46:00,1.96395,1.96412,1.96394,1.96412,193199999.0
2006-12-28 20:47:00,1.96411,1.96429,1.96411,1.96426,365800001.0
2006-12-28 20:48:00,1.96423,1.96428,1.96415,1.96425,149600000.0
2006-12-28 20:49:00,1.96427,1.96432,1.96421,1.96423,92799999.0
2006-12-28 20:50:00,1.96416,1.9642,1.96409,1.96415,332470002.0
2006-12-28 20:51:00,1.96422,1.96431,1.96406,1.96417,272000001.0
2006-12-28 20:52:00,1.96411,1.9643,1.96411,1.9643,108700000.0
2006-12-28 20:53:00,1.96425,1.96433,1.96415,1.96419,635699997.0
2006-12-28 20:54:00,1.9642,1.96424,1.96412,1.96415,388600000.0
2006-12-28 20:55:00,1.9641,1.9641,1.96335,1.96335,352499999.0
2006-12-28 20:56:00,1.9633,1.96354,1.96329,1.96348,399800000.0
2006-12-28 20:57:00,1.96346,1.96348,1.9633,1.96336,560300001.0
2006-12-28 20:58:00,1.9634,1.9634,1.96321,1.9633,235000000.0
2006-12-28 20:59:00,1.96328,1.96329,1.96315,1.96329,698199995.0
2006-12-28 21:00:00,1.96331,1.96343,1.96326,1.96343,341500002.0
2006-12-28 21:01:00,1.96313,1.96347,1.96313,1.9633,364699999.0
2006-12-28 21:02:00,1.96338,1.96342,1.96324,1.96342,192000002.0
2006-12-28 21:03:00,1.96341,1.9635,1.96341,1.96348,196700002.0
2006-12-28 21:04:00,1.96349,1.96353,1.96342,1.9635,246099999.0
2006-12-28 21:05:00,1.9635,1.96368,1.96346,1.9636,215100002.0
2006-12-28 21:06:00,1.96356,1.96356,1.96347,1.96347,211100002.0
2006-12-28 21:07:00,1.9635,1.96368,1.9635,1.96368,91199999.0
2006-12-28 21:08:00,1.96368,1.96368,1.96362,1.96362,61899999.0
2006-12-28 21:09:00,1.96358,1.96375,1.96358,1.96365,90799999.0
2006-12-28 21:10:00,1.96374,1.96374,1.96371,1.96374,141300001.0
2006-12-28 21:11:00,1.96369,1.96384,1.96369,1.96377,180199998.0
2006-12-28 21:12:00,1.96375,1.96381,1.96373,1.9638,115100002.0
2006-12-28 21:13:00,1.96373,1.96375,1.96363,1.96363,240599998.0
2006-12-28 21:14:00,1.96368,1.9638,1.96363,1.96378,316700001.0
2006-12-28 21:15:00,1.96382,1.96382,1.96366,1.9638,210799999.0
2006-12-28 21:16:00,1.96388,1.96398,1.96388,1.96398,81100000.0
2006-12-28 21:17:00,1.96399,1.96403,1.96389,1.96403,182800001.0
2006-12-28 21:18:00,1.96401,1.9641,1.96382,1.96382,53400001.0
2006-12-28 21:19:00,1.96415,1.96418,1.9641,1.96415,71699998.0
2006-12-28 21:20:00,1.96415,1.96424,1.96406,1.96421,345500003.0
2006-12-28 21:21:00,1.96422,1.96433,1.96415,1.96433,132000001.0
2006-12-28 21:22:00,1.96432,1.96432,1.9642,1.9642,118600000.0
2006-12-28 21:23:00,1.96422,1.96448,1.96422,1.96447,42100000.0
2006-12-28 21:24:00,1.96435,1.96435,1.96413,1.96413,173500000.0
2006-12-28 21:25:00,1.96412,1.96412,1.964,1.964,199199997.0
2006-12-28 21:26:00,1.96401,1.96404,1.96401,1.96404,22000000.0
2006-12-28 21:27:00,1.96375,1.96413,1.96363,1.9637,116400000.0
2006-12-28 21:28:00,1.96402,1.96406,1.96387,1.96406,267799999.0
2006-12-28 21:29:00,1.96409,1.96409,1.96403,1.96409,27200000.0
2006-12-28 21:30:00,1.96387,1.96387,1.96377,1.96387,75100002.0
2006-12-28 21:31:00,1.964,1.964,1.96383,1.96383,60500000.0
2006-12-28 21:32:00,1.96394,1.96394,1.96373,1.96393,248800001.0
2006-12-28 21:33:00,1.96393,1.96393,1.96382,1.96384,279099999.0
2006-12-28 21:34:00,1.96383,1.96383,1.96373,1.96373,204699999.0
2006-12-28 21:35:00,1.96382,1.96385,1.96375,1.96375,29300000.0
2006-12-28 21:36:00,1.9638,1.96392,1.96377,1.96377,106399998.0
2006-12-28 21:37:00,1.96377,1.96389,1.96377,1.96387,212000002.0
2006-12-28 21:38:00,1.96373,1.96373,1.96296,1.96329,117500001.0
2006-12-28 21:39:00,1.96327,1.96341,1.96323,1.96325,56499999.0
2006-12-28 21:40:00,1.9632,1.9632,1.96311,1.96318,135499998.0
2006-12-28 21:41:00,1.9632,1.96341,1.96319,1.96325,203999997.0
2006-12-28 21:42:00,1.96325,1.96353,1.96325,1.96339,123800001.0
2006-12-28 21:43:00,1.96333,1.96351,1.96329,1.96351,119299998.0
2006-12-28 21:44:00,1.96351,1.96351,1.96322,1.96326,81100000.0
2006-12-28 21:45:00,1.96319,1.96319,1.96302,1.9631,102300001.0
2006-12-28 21:46:00,1.963,1.96306,1.96297,1.96297,111099999.0
2006-12-28 21:47:00,1.96302,1.96315,1.963,1.96309,130600002.0
2006-12-28 21:48:00,1.96301,1.96309,1.96298,1.96301,117970000.0
2006-12-28 21:49:00,1.96296,1.96305,1.96296,1.96299,113399999.0
2006-12-28 21:50:00,1.96298,1.9631,1.96295,1.9631,43000000.0
2006-12-28 21:51:00,1.96313,1.96313,1.96297,1.96297,164100002.0
2006-12-28 21:52:00,1.963,1.96305,1.96293,1.96293,58400001.0
2006-12-28 21:53:00,1.96304,1.96336,1.96304,1.9633,29300000.0
2006-12-28 21:54:00,1.96332,1.96332,1.96307,1.96307,130700000.0
2006-12-28 21:55:00,1.96298,1.96312,1.96296,1.96308,236000003.0
2006-12-28 21:56:00,1.9631,1.96321,1.9631,1.96316,86600000.0
2006-12-28 21:57:00,1.96313,1.96313,1.963,1.963,112499998.0
2006-12-28 21:58:00,1.96301,1.96306,1.96293,1.96293,122899998.0
2006-12-28 21:59:00,1.96285,1.96287,1.96258,1.96258,368900001.0
2006-12-28 22:00:00,1.9626,1.96266,1.96252,1.96257,244500001.0
2006-12-28 22:01:00,1.96264,1.96266,1.96246,1.96248,94900000.0
2006-12-28 22:02:00,1.96258,1.96267,1.96247,1.9625,143600001.0
2006-12-28 22:03:00,1.96241,1.96248,1.96241,1.96248,54300000.0
2006-12-28 22:04:00,1.96247,1.96255,1.96247,1.9625,327999999.0
2006-12-28 22:05:00,1.96263,1.96269,1.9624,1.96257,139799999.0
2006-12-28 22:06:00,1.96247,1.96247,1.96238,1.96238,66699999.0
2006-12-28 22:07:00,1.96247,1.9625,1.96245,1.96248,30200000.0
2006-12-28 22:08:00,1.96253,1.96255,1.96246,1.96247,90399999.0
2006-12-28 22:09:00,1.96254,1.96257,1.96246,1.96257,69500000.0
2006-12-28 22:10:00,1.96247,1.96247,1.96243,1.96246,49900000.0
2006-12-28 22:11:00,1.96244,1.9625,1.96237,1.96247,71400000.0
2006-12-28 22:12:00,1.96248,1.96249,1.96238,1.96238,240300002.0
2006-12-28 22:13:00,1.96238,1.96239,1.96233,1.96233,68800000.0
2006-12-28 22:14:00,1.96232,1.96236,1.96232,1.96232,60399998.0
2006-12-28 22:15:00,1.96232,1.96232,1.96208,1.9622,220300000.0
2006-12-28 22:16:00,1.96225,1.96235,1.96223,1.9623,272799999.0
2006-12-28 22:17:00,1.96228,1.9624,1.96217,1.9624,31000000.0
2006-12-28 22:18:00,1.96238,1.96238,1.96221,1.96221,71799998.0
2006-12-28 22:19:00,1.96223,1.96234,1.96218,1.96231,83800001.0
2006-12-28 22:20:00,1.96232,1.96235,1.96213,1.96215,170600000.0
2006-12-28 22:21:00,1.96227,1.96227,1.96215,1.96215,116499999.0
2006-12-28 22:22:00,1.96219,1.96232,1.96219,1.96232,160899998.0
2006-12-28 22:23:00,1.96236,1.96249,1.96229,1.96229,146400002.0
2006-12-28 22:24:00,1.9623,1.9624,1.96228,1.96235,76999999.0
2006-12-28 22:25:00,1.96238,1.9624,1.96235,1.96238,103799999.0
2006-12-28 22:26:00,1.9624,1.96245,1.9624,1.96245,44400001.0
2006-12-28 22:27:00,1.96239,1.96261,1.96235,1.96261,65799999.0
2006-12-28 22:28:00,1.96266,1.96266,1.96235,1.96235,102699999.0
2006-12-28 22:29:00,1.96228,1.96237,1.96214,1.96222,206300001.0
2006-12-28 22:30:00,1.96224,1.96224,1.96213,1.96219,51500000.0
2006-12-28 22:31:00,1.96221,1.96225,1.96221,1.96222,56500000.0
2006-12-28 22:32:00,1.96221,1.96239,1.96208,1.96208,221200000.0
2006-12-28 22:33:00,1.96204,1.96216,1.96203,1.96203,112869999.0
2006-12-28 22:34:00,1.96205,1.96232,1.96205,1.96212,220000003.0
2006-12-28 22:35:00,1.96222,1.96243,1.96222,1.96228,39300000.0
2006-12-28 22:36:00,1.9624,1.96244,1.96224,1.96244,84800000.0
2006-12-28 22:37:00,1.96248,1.96248,1.96233,1.96247,134199998.0
2006-12-28 22:38:00,1.96246,1.9626,1.96246,1.9626,75800001.0
2006-12-28 22:39:00,1.96261,1.96261,1.96227,1.96227,53800000.0
2006-12-28 22:40:00,1.9621,1.96225,1.96199,1.96212,92700000.0
2006-12-28 22:41:00,1.96202,1.9621,1.96197,1.9621,66200000.0
2006-12-28 22:42:00,1.96205,1.96211,1.96187,1.96202,60800001.0
2006-12-28 22:43:00,1.9619,1.9619,1.96172,1.96172,99000000.0
2006-12-28 22:44:00,1.96175,1.96182,1.96174,1.96182,202099999.0
2006-12-28 22:45:00,1.96184,1.962,1.96184,1.962,75099999.0
2006-12-28 22:46:00,1.96194,1.96194,1.96182,1.96189,49999999.0
2006-12-28 22:47:00,1.96182,1.96182,1.9617,1.9617,70700000.0
2006-12-28 22:48:00,1.96169,1.96177,1.96162,1.96162,77000000.0
2006-12-28 22:49:00,1.96155,1.96163,1.96146,1.96163,67299999.0
2006-12-28 22:50:00,1.96162,1.9617,1.96148,1.96155,93700000.0
2006-12-28 22:51:00,1.96153,1.96155,1.96142,1.96153,49800000.0
2006-12-28 22:52:00,1.96158,1.96162,1.9615,1.96162,38800001.0
2006-12-28 22:53:00,1.96165,1.96176,1.96147,1.96176,13600000.0
2006-12-28 22:54:00,1.9618,1.9618,1.96164,1.96164,52000000.0
2006-12-28 22:55:00,1.96172,1.96172,1.96163,1.96167,43999999.0
2006-12-28 22:56:00,1.96165,1.96165,1.9616,1.9616,23600000.0
2006-12-28 22:57:00,1.96172,1.96181,1.96169,1.96178,75600001.0
2006-12-28 22:58:00,1.96161,1.96179,1.96161,1.96173,97500002.0
2006-12-28 22:59:00,1.96165,1.96182,1.96162,1.96172,64500000.0
2006-12-28 23:00:00,1.96176,1.96176,1.96168,1.9617,43400000.0
2006-12-28 23:01:00,1.96183,1.96219,1.96176,1.96213,48199999.0
2006-12-28 23:02:00,1.96198,1.96208,1.96194,1.96208,43700000.0
2006-12-28 23:03:00,1.96222,1.9623,1.9621,1.9621,129100001.0
2006-12-28 23:04:00,1.96219,1.96231,1.96219,1.96226,70299999.0
2006-12-28 23:05:00,1.96222,1.96242,1.96222,1.96229,68400000.0
2006-12-28 23:06:00,1.96233,1.96246,1.96228,1.96235,77700000.0
2006-12-28 23:07:00,1.96237,1.96252,1.96237,1.96252,30700000.0
2006-12-28 23:08:00,1.96253,1.96272,1.96246,1.96272,64700001.0
2006-12-28 23:09:00,1.96266,1.96278,1.96259,1.96275,69200000.0
2006-12-28 23:10:00,1.96282,1.96282,1.96257,1.96261,67299999.0
2006-12-28 23:11:00,1.96261,1.96261,1.96246,1.96258,64900001.0
2006-12-28 23:12:00,1.96258,1.96263,1.96248,1.96248,68650000.0
2006-12-28 23:13:00,1.96255,1.9627,1.96246,1.9627,56800000.0
2006-12-28 23:14:00,1.96247,1.96258,1.96234,1.96258,76499999.0
2006-12-28 23:15:00,1.96249,1.96249,1.96236,1.96242,37600000.0
2006-12-28 23:16:00,1.96255,1.96255,1.96255,1.96255,15100000.0
2006-12-28 23:17:00,1.96255,1.9626,1.96252,1.96257,75700001.0
2006-12-28 23:18:00,1.96263,1.96263,1.96244,1.96253,27700000.0
2006-12-28 23:19:00,1.96253,1.96262,1.9625,1.96261,75000000.0
2006-12-28 23:20:00,1.9627,1.9627,1.96258,1.9626,55699999.0
2006-12-28 23:21:00,1.96258,1.96267,1.96254,1.96267,54700000.0
2006-12-28 23:22:00,1.96264,1.96265,1.96252,1.9626,53100000.0
2006-12-28 23:23:00,1.96249,1.96272,1.96249,1.96272,74900000.0
2006-12-28 23:24:00,1.96275,1.96275,1.96268,1.96275,34000000.0
2006-12-28 23:25:00,1.9627,1.9627,1.9627,1.9627,19500000.0
2006-12-28 23:26:00,1.96266,1.96267,1.96266,1.96267,4300000.0
2006-12-28 23:27:00,1.96263,1.96271,1.96263,1.96271,23100000.0
2006-12-28 23:28:00,1.96265,1.96265,1.96265,1.96265,34300000.0
2006-12-28 23:29:00,1.96273,1.96273,1.96263,1.96271,62700000.0
2006-12-28 23:30:00,1.96267,1.96282,1.96267,1.9627,65200000.0
2006-12-28 23:31:00,1.96266,1.96279,1.96266,1.96267,97000000.0
2006-12-28 23:32:00,1.96262,1.9627,1.96253,1.9626,105600001.0
2006-12-28 23:33:00,1.96253,1.96253,1.96243,1.96243,13600000.0
2006-12-28 23:34:00,1.96233,1.96264,1.96232,1.9626,35200000.0
2006-12-28 23:35:00,1.9625,1.96275,1.96236,1.96255,32800000.0
2006-12-28 23:36:00,1.96258,1.96266,1.96252,1.96266,36100001.0
2006-12-28 23:37:00,1.96248,1.96272,1.96238,1.96268,78300000.0
2006-12-28 23:38:00,1.9626,1.96267,1.96255,1.96258,31900000.0
2006-12-28 23:39:00,1.96255,1.96255,1.96255,1.96255,6800000.0
2006-12-28 23:40:00,1.96259,1.96266,1.96258,1.96266,19200000.0
2006-12-28 23:41:00,1.96262,1.96263,1.96247,1.96263,66600001.0
2006-12-28 23:42:00,1.9627,1.9627,1.9627,1.9627,21799999.0
2006-12-28 23:43:00,1.96258,1.96258,1.96236,1.96244,90399999.0
2006-12-28 23:44:00,1.96236,1.96243,1.96233,1.96239,36100000.0
2006-12-28 23:45:00,1.96253,1.96288,1.96253,1.96288,32700001.0
2006-12-28 23:46:00,1.96286,1.96286,1.96271,1.96272,79600000.0
2006-12-28 23:47:00,1.96262,1.96262,1.96252,1.96254,32600000.0
2006-12-28 23:48:00,1.96247,1.96248,1.96234,1.96234,42300000.0
2006-12-28 23:49:00,1.96233,1.96233,1.96222,1.96222,17600000.0
2006-12-28 23:50:00,1.96227,1.96241,1.96227,1.96238,123499996.0
2006-12-28 23:51:00,1.96243,1.96246,1.96239,1.96242,56400001.0
2006-12-28 23:52:00,1.96233,1.96244,1.96233,1.96244,75600000.0
2006-12-28 23:53:00,1.96251,1.96251,1.96236,1.96241,79300000.0
2006-12-28 23:54:00,1.96244,1.96282,1.96243,1.96282,47000001.0
2006-12-28 23:55:00,1.96289,1.9629,1.96277,1.96284,53999999.0
2006-12-28 23:56:00,1.96275,1.96283,1.96269,1.9628,62700000.0
2006-12-28 23:57:00,1.96283,1.96293,1.96283,1.96288,73599998.0
2006-12-28 23:58:00,1.96293,1.96293,1.96281,1.96281,23500000.0
2006-12-28 23:59:00,1.96287,1.96292,1.96287,1.96292,27800001.0
2006-12-29 00:00:00,1.96286,1.96286,1.96282,1.96282,3300000.0
2006-12-29 00:01:00,1.96272,1.96289,1.96272,1.96282,57700001.0
2006-12-29 00:02:00,1.96266,1.96266,1.96255,1.96257,34800000.0
2006-12-29 00:03:00,1.96261,1.96272,1.96259,1.96272,50899999.0
2006-12-29 00:04:00,1.96263,1.96267,1.96263,1.96267,19300000.0
2006-12-29 00:05:00,1.96268,1.9627,1.96262,1.96262,59200000.0
2006-12-29 00:06:00,1.96263,1.96267,1.96263,1.96267,10900000.0
2006-12-29 00:07:00,1.96259,1.96267,1.96255,1.96267,61799999.0
2006-12-29 00:08:00,1.96267,1.96267,1.96258,1.96258,17500000.0
2006-12-29 00:09:00,1.96262,1.96262,1.96246,1.96246,66599999.0
2006-12-29 00:10:00,1.96251,1.96254,1.96242,1.96243,72499998.0
2006-12-29 00:11:00,1.96244,1.96244,1.96236,1.96236,11000000.0
2006-12-29 00:12:00,1.96237,1.9625,1.96237,1.9625,31800000.0
2006-12-29 00:13:00,1.96247,1.96253,1.96245,1.96249,67599998.0
2006-12-29 00:14:00,1.96247,1.96248,1.96236,1.96248,58400000.0
2006-12-29 00:15:00,1.96251,1.96251,1.9624,1.96245,39100000.0
2006-12-29 00:16:00,1.96245,1.96245,1.96226,1.96238,81299999.0
2006-12-29 00:17:00,1.96236,1.9625,1.96236,1.96242,37400000.0
2006-12-29 00:18:00,1.96228,1.96237,1.96222,1.96236,31600000.0
2006-12-29 00:19:00,1.96241,1.96241,1.96223,1.96223,33900001.0
2006-12-29 00:20:00,1.96216,1.96227,1.96212,1.9622,65999999.0
2006-12-29 00:21:00,1.96203,1.96203,1.96188,1.96188,40370000.0
2006-12-29 00:22:00,1.96187,1.96188,1.96185,1.96188,48900001.0
2006-12-29 00:23:00,1.9619,1.96202,1.96187,1.96202,27900000.0
2006-12-29 00:24:00,1.96196,1.96198,1.96187,1.96187,17600000.0
2006-12-29 00:25:00,1.96177,1.96192,1.96164,1.96164,39400000.0
2006-12-29 00:26:00,1.96175,1.9618,1.96169,1.9617,42400000.0
2006-12-29 00:27:00,1.96167,1.96186,1.96167,1.9618,22300000.0
2006-12-29 00:28:00,1.96183,1.96183,1.96162,1.9617,16100000.0
2006-12-29 00:29:00,1.96165,1.96175,1.96165,1.96175,98900000.0
2006-12-29 00:30:00,1.96183,1.96183,1.96182,1.96182,20900000.0
2006-12-29 00:31:00,1.96183,1.96191,1.96169,1.96191,56400000.0
2006-12-29 00:32:00,1.96192,1.96196,1.96181,1.9619,109300002.0
2006-12-29 00:33:00,1.96202,1.96206,1.96201,1.96201,48099999.0
2006-12-29 00:34:00,1.96202,1.96202,1.962,1.962,18200000.0
2006-12-29 00:35:00,1.96198,1.96204,1.96191,1.96203,96100001.0
2006-12-29 00:36:00,1.96198,1.96208,1.96194,1.962,18600000.0
2006-12-29 00:37:00,1.96192,1.96195,1.96188,1.96192,51499999.0
2006-12-29 00:38:00,1.96184,1.96184,1.96183,1.96183,21200001.0
2006-12-29 00:39:00,1.9619,1.9619,1.96105,1.96105,53500000.0
2006-12-29 00:40:00,1.96134,1.96166,1.96134,1.96166,13900000.0
2006-12-29 00:41:00,1.9621,1.96212,1.96205,1.96212,65799999.0
2006-12-29 00:42:00,1.96213,1.96223,1.96208,1.96217,40200000.0
2006-12-29 00:43:00,1.96225,1.96225,1.9622,1.9622,60900000.0
2006-12-29 00:44:00,1.96221,1.96223,1.96214,1.96215,56700000.0
2006-12-29 00:45:00,1.96215,1.96223,1.96214,1.96221,82999997.0
2006-12-29 00:46:00,1.96217,1.96263,1.96217,1.96243,103699998.0
2006-12-29 00:47:00,1.96245,1.96257,1.96233,1.96233,48400000.0
2006-12-29 00:48:00,1.96226,1.96231,1.96222,1.96231,22000000.0
2006-12-29 00:49:00,1.96228,1.96233,1.96224,1.96224,42100000.0
2006-12-29 00:50:00,1.96233,1.96233,1.96218,1.9623,41299999.0
2006-12-29 00:51:00,1.96232,1.96232,1.96228,1.96228,18500000.0
2006-12-29 00:52:00,1.96232,1.96232,1.96222,1.96232,36100000.0
2006-12-29 00:53:00,1.96227,1.96231,1.96222,1.96224,46000000.0
2006-12-29 00:54:00,1.96228,1.96228,1.96225,1.96227,9600000.0
2006-12-29 00:55:00,1.96215,1.96223,1.96215,1.96219,81400001.0
2006-12-29 00:56:00,1.96215,1.96222,1.96213,1.96213,59800000.0
2006-12-29 00:57:00,1.96216,1.96216,1.96206,1.96214,63000002.0
2006-12-29 00:58:00,1.96212,1.96221,1.9621,1.96212,66699998.0
2006-12-29 00:59:00,1.96224,1.9625,1.96224,1.96248,51599999.0
2006-12-29 01:00:00,1.96245,1.96245,1.96233,1.96236,31800000.0
2006-12-29 01:01:00,1.96228,1.96228,1.9622,1.9622,37100001.0
2006-12-29 01:02:00,1.96211,1.96215,1.96205,1.96205,48400000.0
2006-12-29 01:03:00,1.96215,1.96215,1.96205,1.96215,96000001.0
2006-12-29 01:04:00,1.96205,1.96205,1.96189,1.96197,26000000.0
2006-12-29 01:05:00,1.96203,1.96203,1.9619,1.96192,71999999.0
2006-12-29 01:06:00,1.96194,1.96207,1.96194,1.96207,10200000.0
2006-12-29 01:07:00,1.96205,1.96205,1.96197,1.962,45100000.0
2006-12-29 01:08:00,1.96198,1.96198,1.96195,1.96197,47099999.0
2006-12-29 01:09:00,1.96188,1.96191,1.96186,1.96188,84200002.0
2006-12-29 01:10:00,1.9619,1.96195,1.9619,1.96195,22200000.0
2006-12-29 01:11:00,1.96196,1.96198,1.96192,1.96198,49700000.0
2006-12-29 01:12:00,1.96198,1.96214,1.96194,1.96197,53100001.0
2006-12-29 01:13:00,1.96198,1.96199,1.96192,1.96192,17100000.0
2006-12-29 01:14:00,1.96195,1.96195,1.96195,1.96195,17900000.0
2006-12-29 01:15:00,1.9619,1.96195,1.96182,1.96195,40799999.0
2006-12-29 01:16:00,1.96197,1.96199,1.96197,1.96199,28200000.0
2006-12-29 01:17:00,1.96199,1.96205,1.96195,1.96198,77100001.0
2006-12-29 01:18:00,1.96201,1.96204,1.96196,1.96204,34400000.0
2006-12-29 01:19:00,1.96194,1.96194,1.96194,1.96194,16300000.0
2006-12-29 01:20:00,1.962,1.96204,1.96197,1.96204,47699999.0
2006-12-29 01:21:00,1.96198,1.96205,1.96189,1.96205,33700000.0
2006-12-29 01:22:00,1.96205,1.96208,1.96191,1.96208,54299998.0
2006-12-29 01:23:00,1.96214,1.96227,1.96214,1.96227,74700000.0
2006-12-29 01:24:00,1.9622,1.96225,1.9622,1.96222,19900000.0
2006-12-29 01:25:00,1.96224,1.96237,1.96221,1.96236,58000001.0
2006-12-29 01:26:00,1.96235,1.96235,1.96213,1.96214,53100000.0
2006-12-29 01:27:00,1.96201,1.96207,1.96186,1.96191,81599998.0
2006-12-29 01:28:00,1.96174,1.96184,1.96174,1.96176,82000004.0
2006-12-29 01:29:00,1.96188,1.96188,1.96168,1.9617,30500000.0
2006-12-29 01:30:00,1.96177,1.96179,1.96175,1.96175,25500000.0
2006-12-29 01:31:00,1.96187,1.96199,1.96187,1.96194,58500001.0
2006-12-29 01:32:00,1.9619,1.96197,1.9619,1.96197,10000000.0
2006-12-29 01:33:00,1.96196,1.96203,1.96192,1.96203,39600000.0
2006-12-29 01:34:00,1.96205,1.96205,1.96194,1.96204,49499998.0
2006-12-29 01:35:00,1.96197,1.962,1.96197,1.962,20300000.0
2006-12-29 01:36:00,1.96205,1.96205,1.962,1.96205,33600000.0
2006-12-29 01:37:00,1.96204,1.96204,1.96192,1.96192,93599999.0
2006-12-29 01:38:00,1.96191,1.962,1.96191,1.96192,47300000.0
2006-12-29 01:39:00,1.9619,1.9619,1.96177,1.9619,49600001.0
2006-12-29 01:40:00,1.96192,1.96192,1.9619,1.9619,18400000.0
2006-12-29 01:41:00,1.96198,1.96203,1.9619,1.96198,54000000.0
2006-12-29 01:42:00,1.96197,1.96198,1.96183,1.9619,66400001.0
2006-12-29 01:43:00,1.96189,1.96191,1.96184,1.96191,69500000.0
2006-12-29 01:44:00,1.96183,1.96185,1.96183,1.96185,10000000.0
2006-12-29 01:45:00,1.96188,1.96188,1.9618,1.9618,38600000.0
2006-12-29 01:46:00,1.96176,1.96176,1.96163,1.96164,61099998.0
2006-12-29 01:47:00,1.96177,1.96191,1.96169,1.9617,125650001.0
2006-12-29 01:48:00,1.9619,1.96192,1.96183,1.96192,39000000.0
2006-12-29 01:49:00,1.96185,1.96185,1.96185,1.96185,25600000.0
2006-12-29 01:50:00,1.96188,1.96188,1.96177,1.96177,9900000.0
2006-12-29 01:51:00,1.96178,1.96196,1.96178,1.96188,119500000.0
2006-12-29 01:52:00,1.96185,1.96191,1.96184,1.9619,70200001.0
2006-12-29 01:53:00,1.96197,1.96199,1.96192,1.96195,52100000.0
2006-12-29 01:54:00,1.96184,1.96193,1.96184,1.9619,47500000.0
2006-12-29 01:55:00,1.96191,1.96194,1.96187,1.96192,95600002.0
2006-12-29 01:56:00,1.96185,1.9619,1.96182,1.9619,21000000.0
2006-12-29 01:57:00,1.96187,1.96192,1.96185,1.96187,54800000.0
2006-12-29 01:58:00,1.96183,1.96185,1.96148,1.96172,43400000.0
2006-12-29 01:59:00,1.96168,1.96168,1.96164,1.96168,26400000.0
2006-12-29 02:00:00,1.96172,1.96175,1.9617,1.96175,81399999.0
2006-12-29 02:01:00,1.9617,1.96172,1.9617,1.9617,51000000.0
2006-12-29 02:02:00,1.96166,1.96169,1.96143,1.96169,64000001.0
2006-12-29 02:03:00,1.96173,1.96175,1.9617,1.96175,64399999.0
2006-12-29 02:04:00,1.96172,1.96189,1.96171,1.96171,50199999.0
2006-12-29 02:05:00,1.96163,1.96171,1.96163,1.96166,25100000.0
2006-12-29 02:06:00,1.96168,1.96168,1.9615,1.96152,25099999.0
2006-12-29 02:07:00,1.96138,1.96143,1.96125,1.96125,44600000.0
2006-12-29 02:08:00,1.96119,1.96119,1.961,1.96103,47600000.0
2006-12-29 02:09:00,1.96089,1.96089,1.96074,1.96074,4900000.0
2006-12-29 02:10:00,1.96067,1.96071,1.96062,1.96065,67199998.0
2006-12-29 02:11:00,1.96068,1.96086,1.96067,1.96085,31800000.0
2006-12-29 02:12:00,1.96072,1.96073,1.96065,1.96065,44000000.0
2006-12-29 02:13:00,1.96073,1.96083,1.96068,1.96071,59500000.0
2006-12-29 02:14:00,1.96072,1.96072,1.96063,1.96065,26750000.0
2006-12-29 02:15:00,1.96079,1.96079,1.96068,1.96068,86200000.0
2006-12-29 02:16:00,1.96068,1.96073,1.96066,1.96073,46399999.0
2006-12-29 02:17:00,1.96075,1.96075,1.96054,1.96054,69000001.0
2006-12-29 02:18:00,1.9605,1.96052,1.96043,1.96052,49500000.0
2006-12-29 02:19:00,1.96045,1.96053,1.9604,1.96053,27800000.0
2006-12-29 02:20:00,1.96056,1.96059,1.96047,1.96047,38200000.0
2006-12-29 02:21:00,1.96052,1.96073,1.96052,1.96071,38600000.0
2006-12-29 02:22:00,1.9606,1.9607,1.9606,1.96062,175399998.0
2006-12-29 02:23:00,1.96066,1.96072,1.96064,1.9607,24300000.0
2006-12-29 02:24:00,1.96068,1.96072,1.96066,1.96069,81100002.0
2006-12-29 02:25:00,1.96063,1.96073,1.96063,1.96068,121300002.0
2006-12-29 02:26:00,1.9607,1.96075,1.96057,1.9607,88100002.0
2006-12-29 02:27:00,1.96065,1.96075,1.96065,1.96075,48400000.0
2006-12-29 02:28:00,1.96065,1.96075,1.96065,1.96075,17700000.0
2006-12-29 02:29:00,1.96064,1.96081,1.96064,1.96078,30500000.0
2006-12-29 02:30:00,1.96073,1.9608,1.96073,1.96078,52700001.0
2006-12-29 02:31:00,1.96085,1.96085,1.96055,1.96055,31500000.0
2006-12-29 02:32:00,1.96078,1.96081,1.96072,1.96078,69900000.0
2006-12-29 02:33:00,1.96079,1.96083,1.96073,1.96073,48400000.0
2006-12-29 02:34:00,1.96075,1.96082,1.96075,1.96078,65600000.0
2006-12-29 02:35:00,1.96081,1.96093,1.9608,1.96083,67199999.0
2006-12-29 02:36:00,1.96084,1.96097,1.96079,1.96079,44900000.0
2006-12-29 02:37:00,1.96083,1.96106,1.96071,1.96106,47800002.0
2006-12-29 02:38:00,1.96097,1.96108,1.96085,1.96108,33600000.0
2006-12-29 02:39:00,1.96098,1.9611,1.9609,1.9611,121300000.0
2006-12-29 02:40:00,1.96109,1.96114,1.96096,1.9611,44599999.0
2006-12-29 02:41:00,1.96112,1.96121,1.96112,1.96119,42000000.0
2006-12-29 02:42:00,1.9612,1.96125,1.96117,1.96122,57000000.0
2006-12-29 02:43:00,1.96117,1.96132,1.96113,1.96122,61700000.0
2006-12-29 02:44:00,1.96118,1.96138,1.96118,1.9613,164600000.0
2006-12-29 02:45:00,1.96128,1.96134,1.96128,1.9613,26800000.0
2006-12-29 02:46:00,1.96134,1.96144,1.96134,1.96138,74200000.0
2006-12-29 02:47:00,1.96143,1.96143,1.96136,1.96143,38400000.0
2006-12-29 02:48:00,1.96135,1.96141,1.96135,1.96139,28200000.0
2006-12-29 02:49:00,1.96133,1.96133,1.96126,1.96126,38299999.0
2006-12-29 02:50:00,1.96129,1.96136,1.96129,1.96136,24200000.0
2006-12-29 02:51:00,1.9613,1.96139,1.96129,1.96137,67000000.0
2006-12-29 02:52:00,1.96131,1.96134,1.96128,1.96133,53300000.0
2006-12-29 02:53:00,1.96138,1.96148,1.96137,1.96143,51500000.0
2006-12-29 02:54:00,1.96144,1.9616,1.9614,1.9616,78399999.0
2006-12-29 02:55:00,1.96153,1.96153,1.96144,1.9615,71699999.0
2006-12-29 02:56:00,1.96157,1.96159,1.96143,1.96149,64500000.0
2006-12-29 02:57:00,1.96161,1.96161,1.96149,1.96149,98599999.0
2006-12-29 02:58:00,1.96157,1.96163,1.96147,1.96147,42200000.0
2006-12-29 02:59:00,1.96121,1.96121,1.96069,1.96074,39900000.0
2006-12-29 03:00:00,1.96079,1.96088,1.96079,1.96087,34100000.0
2006-12-29 03:01:00,1.96091,1.961,1.9609,1.96095,48700000.0
2006-12-29 03:02:00,1.96088,1.961,1.96088,1.96098,85400001.0
2006-12-29 03:03:00,1.96103,1.96103,1.96085,1.96093,108500000.0
2006-12-29 03:04:00,1.96093,1.96099,1.96085,1.96099,49800000.0
2006-12-29 03:05:00,1.96099,1.96108,1.96099,1.96107,53600000.0
2006-12-29 03:06:00,1.96103,1.96112,1.96096,1.96096,74299998.0
2006-12-29 03:07:00,1.96107,1.96127,1.96107,1.96122,38600001.0
2006-12-29 03:08:00,1.96126,1.96138,1.96126,1.96129,29700000.0
2006-12-29 03:09:00,1.96137,1.96138,1.9612,1.96133,16000000.0
2006-12-29 03:10:00,1.96137,1.96142,1.96132,1.96132,45399999.0
2006-12-29 03:11:00,1.96138,1.96141,1.96128,1.96128,67200000.0
2006-12-29 03:12:00,1.96136,1.96137,1.96127,1.96131,48900000.0
2006-12-29 03:13:00,1.96138,1.96141,1.96131,1.96135,55600000.0
2006-12-29 03:14:00,1.9614,1.96146,1.96138,1.96138,52800001.0
2006-12-29 03:15:00,1.96144,1.96144,1.96135,1.96136,44200000.0
2006-12-29 03:16:00,1.9614,1.96143,1.96138,1.9614,83599999.0
2006-12-29 03:17:00,1.96135,1.96139,1.96135,1.96137,48900000.0
2006-12-29 03:18:00,1.96131,1.96138,1.96131,1.96137,40400000.0
2006-12-29 03:19:00,1.9613,1.96134,1.96128,1.96128,21700000.0
2006-12-29 03:20:00,1.96132,1.96132,1.96128,1.96128,21500000.0
2006-12-29 03:21:00,1.96134,1.96141,1.96129,1.9613,60800000.0
2006-12-29 03:22:00,1.96132,1.96133,1.96124,1.96124,14200000.0
2006-12-29 03:23:00,1.96131,1.96144,1.9613,1.96144,73300001.0
2006-12-29 03:24:00,1.96135,1.9614,1.96127,1.96127,83799999.0
2006-12-29 03:25:00,1.96131,1.96137,1.9613,1.96131,51199998.0
2006-12-29 03:26:00,1.96127,1.96143,1.96127,1.96143,42000000.0
2006-12-29 03:27:00,1.96148,1.96151,1.96137,1.96143,54300000.0
2006-12-29 03:28:00,1.96154,1.96157,1.96135,1.96135,36500000.0
2006-12-29 03:29:00,1.96148,1.9615,1.96134,1.96134,27200000.0
2006-12-29 03:30:00,1.96139,1.9614,1.96108,1.96134,67700000.0
2006-12-29 03:31:00,1.96139,1.96146,1.96136,1.96136,61700000.0
2006-12-29 03:32:00,1.96144,1.96159,1.96144,1.96159,22400000.0
2006-12-29 03:33:00,1.96161,1.9618,1.96161,1.96167,17200000.0
2006-12-29 03:34:00,1.96172,1.96186,1.9617,1.96173,67900001.0
2006-12-29 03:35:00,1.96163,1.96171,1.96162,1.9617,61699999.0
2006-12-29 03:36:00,1.96167,1.96175,1.96167,1.9617,70000000.0
2006-12-29 03:37:00,1.96175,1.96175,1.9617,1.9617,33099999.0
2006-12-29 03:38:00,1.96173,1.96188,1.96173,1.96174,57000000.0
2006-12-29 03:39:00,1.96184,1.96204,1.96184,1.96199,41400000.0
2006-12-29 03:40:00,1.96204,1.96204,1.96193,1.96197,34200000.0
2006-12-29 03:41:00,1.96191,1.96198,1.96189,1.96192,109000001.0
2006-12-29 03:42:00,1.96188,1.962,1.96188,1.96194,113100001.0
2006-12-29 03:43:00,1.96193,1.96194,1.96185,1.96194,94000000.0
2006-12-29 03:44:00,1.96188,1.96188,1.96166,1.96168,46899999.0
2006-12-29 03:45:00,1.96167,1.96167,1.96156,1.96165,23600000.0
2006-12-29 03:46:00,1.9616,1.96168,1.96155,1.96155,76499999.0
2006-12-29 03:47:00,1.9616,1.96165,1.96157,1.96165,81500000.0
2006-12-29 03:48:00,1.9616,1.96168,1.96154,1.96168,67600000.0
2006-12-29 03:49:00,1.96166,1.96169,1.96152,1.96169,84099998.0
2006-12-29 03:50:00,1.96165,1.96165,1.96163,1.96163,14300000.0
2006-12-29 03:51:00,1.96167,1.96176,1.96167,1.96173,53800001.0
2006-12-29 03:52:00,1.96179,1.96179,1.96172,1.96172,40600000.0
2006-12-29 03:53:00,1.96165,1.96186,1.96162,1.96186,66050000.0
2006-12-29 03:54:00,1.9619,1.9619,1.9618,1.9619,61099999.0
2006-12-29 03:55:00,1.96194,1.96197,1.96193,1.96197,12300000.0
2006-12-29 03:56:00,1.96194,1.96195,1.96181,1.96195,63000000.0
2006-12-29 03:57:00,1.96188,1.9619,1.96186,1.96186,34600000.0
2006-12-29 03:58:00,1.96187,1.96197,1.96185,1.9619,14900000.0
2006-12-29 03:59:00,1.96185,1.96188,1.96178,1.9618,40150000.0
2006-12-29 04:00:00,1.96186,1.96187,1.96178,1.96184,30300000.0
2006-12-29 04:01:00,1.96175,1.96175,1.96167,1.96167,5300000.0
2006-12-29 04:02:00,1.96163,1.96163,1.96158,1.96158,74499997.0
2006-12-29 04:03:00,1.96157,1.96163,1.96148,1.96163,38300000.0
2006-12-29 04:04:00,1.96157,1.96164,1.96157,1.96157,57500000.0
2006-12-29 04:05:00,1.96155,1.96163,1.96154,1.96163,29600000.0
2006-12-29 04:06:00,1.96155,1.96163,1.96153,1.96156,61800000.0
2006-12-29 04:07:00,1.96155,1.96163,1.96148,1.96148,112799999.0
2006-12-29 04:08:00,1.96161,1.96165,1.96152,1.96161,99599999.0
2006-12-29 04:09:00,1.96155,1.96156,1.9615,1.96155,41300000.0
2006-12-29 04:10:00,1.96153,1.96156,1.96152,1.96152,37300000.0
2006-12-29 04:11:00,1.96158,1.96164,1.96155,1.96159,85300001.0
2006-12-29 04:12:00,1.96164,1.96164,1.96153,1.9616,49000000.0
2006-12-29 04:13:00,1.96165,1.96168,1.96155,1.96155,86000000.0
2006-12-29 04:14:00,1.96163,1.96168,1.96155,1.96155,52199999.0
2006-12-29 04:15:00,1.96156,1.96162,1.96155,1.96158,38100000.0
2006-12-29 04:16:00,1.96159,1.96159,1.96152,1.96152,95500001.0
2006-12-29 04:17:00,1.96159,1.96165,1.96158,1.9616,48900000.0
2006-12-29 04:18:00,1.96161,1.96161,1.96153,1.96153,34400001.0
2006-12-29 04:19:00,1.96149,1.96156,1.96149,1.96156,5900000.0
2006-12-29 04:20:00,1.96144,1.96152,1.96144,1.96145,31099999.0
2006-12-29 04:21:00,1.96147,1.96147,1.96135,1.96135,80999999.0
2006-12-29 04:22:00,1.96128,1.96134,1.96122,1.96131,83999998.0
2006-12-29 04:23:00,1.96133,1.96136,1.96133,1.96136,15800000.0
2006-12-29 04:24:00,1.96141,1.96146,1.96138,1.96143,82699998.0
2006-12-29 04:25:00,1.96142,1.96152,1.96141,1.96152,65500002.0
2006-12-29 04:26:00,1.96156,1.96156,1.9614,1.9614,70800000.0
2006-12-29 04:27:00,1.96155,1.96155,1.96145,1.9615,43100000.0
2006-12-29 04:28:00,1.96143,1.96153,1.96139,1.96153,89100000.0
2006-12-29 04:29:00,1.96153,1.96153,1.96138,1.96145,122199998.0
2006-12-29 04:30:00,1.96143,1.96143,1.96138,1.96139,70599998.0
2006-12-29 04:31:00,1.96147,1.96152,1.96145,1.96146,39600000.0
2006-12-29 04:32:00,1.96136,1.96142,1.96127,1.96142,50800001.0
2006-12-29 04:33:00,1.96136,1.9614,1.96121,1.96121,41200000.0
2006-12-29 04:34:00,1.96137,1.96138,1.96137,1.96138,6300000.0
2006-12-29 04:35:00,1.96135,1.96148,1.96135,1.96148,39799999.0
2006-12-29 04:36:00,1.96162,1.96163,1.96129,1.96147,98499998.0
2006-12-29 04:37:00,1.96153,1.96163,1.96147,1.96158,44700000.0
2006-12-29 04:38:00,1.96159,1.96161,1.9615,1.96153,58400000.0
2006-12-29 04:39:00,1.96152,1.96152,1.96148,1.96148,16000000.0
2006-12-29 04:40:00,1.96158,1.96158,1.9615,1.9615,21000000.0
2006-12-29 04:41:00,1.96152,1.96158,1.96142,1.96146,92199999.0
2006-12-29 04:42:00,1.96149,1.96152,1.96144,1.96144,57200001.0
2006-12-29 04:43:00,1.96141,1.96153,1.96141,1.96153,89100000.0
2006-12-29 04:44:00,1.9615,1.96155,1.96145,1.96145,33600000.0
2006-12-29 04:45:00,1.9615,1.9615,1.96145,1.96145,18700000.0
2006-12-29 04:46:00,1.96153,1.96153,1.96147,1.96147,11200000.0
2006-12-29 04:47:00,1.96145,1.96153,1.96145,1.96149,52750001.0
2006-12-29 04:48:00,1.96157,1.9616,1.96147,1.96147,77699999.0
2006-12-29 04:49:00,1.96155,1.96158,1.96144,1.96158,71499999.0
2006-12-29 04:50:00,1.96165,1.9617,1.9616,1.9617,39300000.0
2006-12-29 04:51:00,1.96168,1.96168,1.96158,1.9616,30500000.0
2006-12-29 04:52:00,1.96167,1.96168,1.96167,1.96168,41400000.0
2006-12-29 04:53:00,1.96157,1.96157,1.96156,1.96156,23600000.0
2006-12-29 04:54:00,1.96155,1.96155,1.96155,1.96155,18799999.0
2006-12-29 04:55:00,1.96143,1.96155,1.96143,1.96155,21299999.0
2006-12-29 04:56:00,1.96179,1.96179,1.96173,1.96175,37100000.0
2006-12-29 04:57:00,1.96173,1.96183,1.96171,1.96183,63050002.0
2006-12-29 04:58:00,1.96176,1.96189,1.96176,1.96178,54799999.0
2006-12-29 04:59:00,1.9618,1.96183,1.96178,1.96183,33700000.0
2006-12-29 05:00:00,1.96187,1.96192,1.96187,1.96188,25000000.0
2006-12-29 05:01:00,1.96187,1.96193,1.96187,1.96193,9700000.0
2006-12-29 05:02:00,1.96195,1.96195,1.96187,1.96189,66399999.0
2006-12-29 05:03:00,1.9619,1.96193,1.96184,1.96189,37900000.0
2006-12-29 05:04:00,1.96195,1.96195,1.96188,1.9619,57500000.0
2006-12-29 05:05:00,1.96199,1.96209,1.96198,1.96204,58399998.0
2006-12-29 05:06:00,1.96198,1.96205,1.96193,1.96193,51899999.0
2006-12-29 05:07:00,1.96191,1.96195,1.96182,1.96182,66999999.0
2006-12-29 05:08:00,1.9618,1.9618,1.9618,1.9618,4400000.0
2006-12-29 05:09:00,1.96185,1.96185,1.96172,1.96172,54099999.0
2006-12-29 05:10:00,1.96162,1.96173,1.96148,1.96171,65600002.0
2006-12-29 05:11:00,1.9617,1.96178,1.96165,1.96174,53100000.0
2006-12-29 05:12:00,1.96182,1.96183,1.96182,1.96183,17300000.0
2006-12-29 05:13:00,1.9618,1.96187,1.96176,1.96183,28700000.0
2006-12-29 05:14:00,1.96183,1.9619,1.96183,1.96185,126899999.0
2006-12-29 05:15:00,1.96179,1.96192,1.96171,1.96176,40300000.0
2006-12-29 05:16:00,1.96183,1.9619,1.9618,1.96182,29600000.0
2006-12-29 05:17:00,1.96188,1.96188,1.96175,1.96175,61399999.0
2006-12-29 05:18:00,1.96178,1.96209,1.96178,1.96209,64000001.0
2006-12-29 05:19:00,1.96212,1.96219,1.96201,1.96206,70799999.0
2006-12-29 05:20:00,1.96203,1.96213,1.96199,1.96204,52400000.0
2006-12-29 05:21:00,1.9621,1.96223,1.9621,1.96215,30600000.0
2006-12-29 05:22:00,1.96219,1.96219,1.962,1.962,30100000.0
2006-12-29 05:23:00,1.96208,1.9621,1.96198,1.96199,40099999.0
2006-12-29 05:24:00,1.96202,1.96215,1.96202,1.96209,28200000.0
2006-12-29 05:25:00,1.96203,1.9621,1.96201,1.9621,69599999.0
2006-12-29 05:26:00,1.96205,1.96212,1.96203,1.96204,58700002.0
2006-12-29 05:27:00,1.96207,1.9621,1.96204,1.96207,48400000.0
2006-12-29 05:28:00,1.96202,1.96202,1.96188,1.96188,34100000.0
2006-12-29 05:29:00,1.96194,1.96203,1.96194,1.96201,43699999.0
2006-12-29 05:30:00,1.96202,1.96213,1.96202,1.96211,33000000.0
2006-12-29 05:31:00,1.96213,1.96219,1.96208,1.96212,58400000.0
2006-12-29 05:32:00,1.96213,1.96213,1.96203,1.96208,36300000.0
2006-12-29 05:33:00,1.96211,1.96211,1.96203,1.96205,45900000.0
2006-12-29 05:34:00,1.96208,1.96214,1.96181,1.96214,107499999.0
2006-12-29 05:35:00,1.9621,1.96215,1.9621,1.96215,11300000.0
2006-12-29 05:36:00,1.9621,1.96215,1.9621,1.96215,28800000.0
2006-12-29 05:37:00,1.962,1.962,1.96187,1.96187,59900000.0
2006-12-29 05:38:00,1.96203,1.96203,1.96202,1.96202,16700000.0
2006-12-29 05:39:00,1.96212,1.96217,1.96207,1.96207,72499999.0
2006-12-29 05:40:00,1.96215,1.96215,1.962,1.9621,49500001.0
2006-12-29 05:41:00,1.9621,1.96215,1.96205,1.96205,56399998.0
2006-12-29 05:42:00,1.9621,1.96215,1.9621,1.96215,22300000.0
2006-12-29 05:43:00,1.96209,1.96217,1.96209,1.96212,76500002.0
2006-12-29 05:44:00,1.96214,1.96214,1.96207,1.96207,73100000.0
2006-12-29 05:45:00,1.96214,1.96218,1.96208,1.96218,66000001.0
2006-12-29 05:46:00,1.96213,1.96218,1.96205,1.96218,66200000.0
2006-12-29 05:47:00,1.96214,1.96257,1.96214,1.96257,62900000.0
2006-12-29 05:48:00,1.96256,1.96256,1.96244,1.9625,79000001.0
2006-12-29 05:49:00,1.96235,1.9627,1.96235,1.9627,132300000.0
2006-12-29 05:50:00,1.9627,1.9627,1.96247,1.96247,15600000.0
2006-12-29 05:51:00,1.96246,1.96248,1.96238,1.96244,60799999.0
2006-12-29 05:52:00,1.96241,1.96245,1.96241,1.96242,33400001.0
2006-12-29 05:53:00,1.96235,1.9625,1.96229,1.9625,85599999.0
2006-12-29 05:54:00,1.96253,1.96255,1.96235,1.96254,67800002.0
2006-12-29 05:55:00,1.96252,1.9626,1.9624,1.9624,44100000.0
2006-12-29 05:56:00,1.96234,1.96242,1.96234,1.96238,95199998.0
2006-12-29 05:57:00,1.96244,1.96244,1.96236,1.96243,28200000.0
2006-12-29 05:58:00,1.96244,1.96244,1.96232,1.9624,70800000.0
2006-12-29 05:59:00,1.96238,1.96246,1.96235,1.96236,46400001.0
2006-12-29 06:00:00,1.96243,1.96247,1.96237,1.96238,68400000.0
2006-12-29 06:01:00,1.96253,1.96257,1.96247,1.96249,66800000.0
2006-12-29 06:02:00,1.96249,1.96255,1.96249,1.9625,41500001.0
2006-12-29 06:03:00,1.96245,1.96245,1.9622,1.9623,91900001.0
2006-12-29 06:04:00,1.96231,1.96239,1.96231,1.96239,37200001.0
2006-12-29 06:05:00,1.96237,1.96237,1.9623,1.96237,64600002.0
2006-12-29 06:06:00,1.96236,1.96247,1.96234,1.96246,55600000.0
2006-12-29 06:07:00,1.9625,1.96254,1.96242,1.96245,85200002.0
2006-12-29 06:08:00,1.96245,1.96253,1.96242,1.96251,78100000.0
2006-12-29 06:09:00,1.96245,1.96251,1.96245,1.9625,81200000.0
2006-12-29 06:10:00,1.9625,1.96255,1.96245,1.96255,56800000.0
2006-12-29 06:11:00,1.96253,1.96253,1.96247,1.96249,42600000.0
2006-12-29 06:12:00,1.96254,1.96254,1.96243,1.96245,54499998.0
2006-12-29 06:13:00,1.96245,1.9625,1.96245,1.96245,19100000.0
2006-12-29 06:14:00,1.96246,1.96253,1.96245,1.96249,23700000.0
2006-12-29 06:15:00,1.96251,1.96251,1.96232,1.96244,18700000.0
2006-12-29 06:16:00,1.96238,1.96249,1.96235,1.96235,70400001.0
2006-12-29 06:17:00,1.96238,1.96244,1.96233,1.96243,85500002.0
2006-12-29 06:18:00,1.96249,1.96257,1.96249,1.96254,49999999.0
2006-12-29 06:19:00,1.96243,1.96257,1.96243,1.96257,56800001.0
2006-12-29 06:20:00,1.9625,1.96259,1.96249,1.96259,26400000.0
2006-12-29 06:21:00,1.96255,1.96265,1.96255,1.96259,77199999.0
2006-12-29 06:22:00,1.96257,1.96265,1.96257,1.96265,74000000.0
2006-12-29 06:23:00,1.96266,1.96266,1.96253,1.96255,39300000.0
2006-12-29 06:24:00,1.96264,1.96303,1.96264,1.96295,89249999.0
2006-12-29 06:25:00,1.96306,1.96308,1.963,1.96305,30600000.0
2006-12-29 06:26:00,1.96295,1.96298,1.96295,1.96298,17200000.0
2006-12-29 06:27:00,1.96292,1.96303,1.96292,1.96303,34800000.0
2006-12-29 06:28:00,1.96289,1.96303,1.96289,1.96297,62800000.0
2006-12-29 06:29:00,1.96307,1.96307,1.96307,1.96307,2400000.0
2006-12-29 06:30:00,1.963,1.96302,1.96292,1.96302,58700000.0
2006-12-29 06:31:00,1.96298,1.96305,1.96297,1.96297,41099999.0
2006-12-29 06:32:00,1.96295,1.96295,1.96292,1.96295,69650000.0
2006-12-29 06:33:00,1.96285,1.96304,1.96285,1.96303,73100001.0
2006-12-29 06:34:00,1.96292,1.96313,1.96292,1.96312,70999999.0
2006-12-29 06:35:00,1.96318,1.96331,1.96317,1.96317,74100000.0
2006-12-29 06:36:00,1.96334,1.9635,1.96334,1.9635,41999999.0
2006-12-29 06:37:00,1.9635,1.96357,1.9635,1.96351,29200000.0
2006-12-29 06:38:00,1.96357,1.96358,1.96357,1.96358,2700000.0
2006-12-29 06:39:00,1.96353,1.96357,1.96353,1.96357,7300000.0
2006-12-29 06:40:00,1.96352,1.96352,1.96345,1.96345,16000000.0
2006-12-29 06:41:00,1.96345,1.96345,1.96338,1.96345,54800000.0
2006-12-29 06:42:00,1.96348,1.96348,1.96347,1.96348,25500000.0
2006-12-29 06:43:00,1.96352,1.96352,1.96341,1.96341,20100000.0
2006-12-29 06:44:00,1.96341,1.96349,1.96339,1.96349,95899999.0
2006-12-29 06:45:00,1.96346,1.96356,1.9634,1.96348,86199999.0
2006-12-29 06:46:00,1.96351,1.96351,1.96336,1.96342,51499999.0
2006-12-29 06:47:00,1.9634,1.96348,1.96337,1.96337,40600000.0
2006-12-29 06:48:00,1.96345,1.96345,1.96335,1.96345,36199999.0
2006-12-29 06:49:00,1.96337,1.96347,1.96337,1.96347,21900000.0
2006-12-29 06:50:00,1.9635,1.9635,1.9635,1.9635,2400000.0
2006-12-29 06:51:00,1.96349,1.96355,1.96343,1.96348,31800000.0
2006-12-29 06:52:00,1.9635,1.96355,1.96325,1.96325,25700000.0
2006-12-29 06:53:00,1.96345,1.96345,1.96338,1.96338,15000000.0
2006-12-29 06:54:00,1.96343,1.96343,1.96332,1.96337,62099998.0
2006-12-29 06:55:00,1.96327,1.96327,1.96322,1.96327,41300000.0
2006-12-29 06:56:00,1.96322,1.96333,1.96322,1.96333,7100000.0
2006-12-29 06:57:00,1.96333,1.96333,1.96326,1.96333,68800000.0
2006-12-29 06:58:00,1.96337,1.96339,1.96305,1.96305,64700001.0
2006-12-29 06:59:00,1.96348,1.96348,1.9633,1.9633,20200000.0
2006-12-29 07:00:00,1.96351,1.9636,1.96351,1.96358,36200000.0
2006-12-29 07:01:00,1.96353,1.96359,1.96343,1.96349,63100000.0
2006-12-29 07:02:00,1.96361,1.96361,1.96354,1.96358,91600000.0
2006-12-29 07:03:00,1.96357,1.96368,1.96352,1.96352,55100000.0
2006-12-29 07:04:00,1.96359,1.96359,1.96356,1.96356,6100000.0
2006-12-29 07:05:00,1.9635,1.96362,1.9635,1.96358,35500001.0
2006-12-29 07:06:00,1.96355,1.96355,1.96345,1.96345,6500000.0
2006-12-29 07:07:00,1.96352,1.96358,1.96351,1.96352,12300000.0
2006-12-29 07:08:00,1.96355,1.96355,1.96347,1.96355,62499999.0
2006-12-29 07:09:00,1.9635,1.9635,1.9634,1.9635,33400000.0
2006-12-29 07:10:00,1.9635,1.96353,1.96349,1.96349,52100000.0
2006-12-29 07:11:00,1.96348,1.96351,1.96341,1.96347,59400000.0
2006-12-29 07:12:00,1.96364,1.96369,1.96364,1.96369,13900000.0
2006-12-29 07:13:00,1.96383,1.96383,1.96368,1.96372,74700000.0
2006-12-29 07:14:00,1.9637,1.96384,1.96365,1.96367,67600000.0
2006-12-29 07:15:00,1.96365,1.96371,1.96348,1.96371,56599999.0
2006-12-29 07:16:00,1.96373,1.96373,1.96368,1.96369,21100000.0
2006-12-29 07:17:00,1.96372,1.96378,1.96367,1.96378,85299999.0
2006-12-29 07:18:00,1.96375,1.96379,1.9637,1.96378,55700000.0
2006-12-29 07:19:00,1.96372,1.96374,1.96357,1.96371,71700000.0
2006-12-29 07:20:00,1.96374,1.96382,1.96368,1.9638,103600003.0
2006-12-29 07:21:00,1.96376,1.96385,1.96376,1.96381,71200000.0
2006-12-29 07:22:00,1.96373,1.9638,1.96373,1.9638,18100000.0
2006-12-29 07:23:00,1.96378,1.96378,1.96372,1.96372,30600000.0
2006-12-29 07:24:00,1.96369,1.96378,1.96367,1.9637,70600001.0
2006-12-29 07:25:00,1.9638,1.96409,1.9638,1.96397,38100000.0
2006-12-29 07:26:00,1.96396,1.96406,1.96396,1.96405,132400000.0
2006-12-29 07:27:00,1.9641,1.96443,1.9641,1.96433,40499999.0
2006-12-29 07:28:00,1.96435,1.96435,1.96427,1.96427,68800000.0
2006-12-29 07:29:00,1.96429,1.96429,1.96413,1.96421,63100000.0
2006-12-29 07:30:00,1.96429,1.96429,1.96421,1.96421,22800000.0
2006-12-29 07:31:00,1.96408,1.96415,1.964,1.96408,35200000.0
2006-12-29 07:32:00,1.96412,1.96423,1.96411,1.96415,107400003.0
2006-12-29 07:33:00,1.96424,1.96424,1.9641,1.96417,50700000.0
2006-12-29 07:34:00,1.96411,1.96419,1.96407,1.96415,65600000.0
2006-12-29 07:35:00,1.96425,1.96443,1.96423,1.96434,93499999.0
2006-12-29 07:36:00,1.96443,1.96444,1.96441,1.96444,63199998.0
2006-12-29 07:37:00,1.96444,1.96467,1.96443,1.9646,62000000.0
2006-12-29 07:38:00,1.96466,1.96467,1.96455,1.96457,45700000.0
2006-12-29 07:39:00,1.96453,1.96468,1.96449,1.96458,56900000.0
2006-12-29 07:40:00,1.96463,1.96484,1.96463,1.96474,52900000.0
2006-12-29 07:41:00,1.96471,1.96471,1.96462,1.96467,32800000.0
2006-12-29 07:42:00,1.96467,1.96471,1.96461,1.96462,26000000.0
2006-12-29 07:43:00,1.9648,1.96486,1.96473,1.96473,131600001.0
2006-12-29 07:44:00,1.96479,1.96493,1.96479,1.96493,50700000.0
2006-12-29 07:45:00,1.96495,1.9651,1.96495,1.96508,11200000.0
2006-12-29 07:46:00,1.96507,1.96517,1.96506,1.96516,54100000.0
2006-12-29 07:47:00,1.96525,1.96536,1.9651,1.96522,81400000.0
2006-12-29 07:48:00,1.96528,1.96528,1.9651,1.9651,36400001.0
2006-12-29 07:49:00,1.96493,1.96503,1.96492,1.96503,35300000.0
2006-12-29 07:50:00,1.96507,1.9651,1.96507,1.9651,13400000.0
2006-12-29 07:51:00,1.96519,1.96523,1.96517,1.96517,50800001.0
2006-12-29 07:52:00,1.96518,1.96518,1.96507,1.96508,42800000.0
2006-12-29 07:53:00,1.96498,1.96505,1.96493,1.96493,9900000.0
2006-12-29 07:54:00,1.96496,1.96496,1.96469,1.96484,92500001.0
2006-12-29 07:55:00,1.9648,1.96486,1.96468,1.96468,62200000.0
2006-12-29 07:56:00,1.9647,1.9647,1.96463,1.96463,7600000.0
2006-12-29 07:57:00,1.96434,1.96434,1.96426,1.96426,12000000.0
2006-12-29 07:58:00,1.96423,1.96423,1.96388,1.96396,156100000.0
2006-12-29 07:59:00,1.96387,1.96388,1.96368,1.96375,36600000.0
2006-12-29 08:00:00,1.96369,1.96369,1.96348,1.96357,55700001.0
2006-12-29 08:01:00,1.96368,1.96374,1.96364,1.96365,89200000.0
2006-12-29 08:02:00,1.9637,1.96375,1.96367,1.9637,15000000.0
2006-12-29 08:03:00,1.9637,1.96376,1.9637,1.96375,31800000.0
2006-12-29 08:04:00,1.96386,1.96408,1.96386,1.96404,82000000.0
2006-12-29 08:05:00,1.96408,1.9642,1.96397,1.96409,75699999.0
2006-12-29 08:06:00,1.9641,1.96439,1.9641,1.96439,51600000.0
2006-12-29 08:07:00,1.96444,1.96467,1.96444,1.96453,78299998.0
2006-12-29 08:08:00,1.9645,1.96467,1.96448,1.96467,61599998.0
2006-12-29 08:09:00,1.9647,1.96495,1.9647,1.96495,48699999.0
2006-12-29 08:10:00,1.96492,1.96493,1.9646,1.96473,94599999.0
2006-12-29 08:11:00,1.96473,1.96473,1.96465,1.96468,55700001.0
2006-12-29 08:12:00,1.96466,1.96484,1.96462,1.96471,58200000.0
2006-12-29 08:13:00,1.96469,1.96471,1.96459,1.96466,107100001.0
2006-12-29 08:14:00,1.96468,1.96478,1.9645,1.96477,55100001.0
2006-12-29 08:15:00,1.96485,1.96485,1.96475,1.9648,90599998.0
2006-12-29 08:16:00,1.96482,1.9649,1.96476,1.96476,75099999.0
2006-12-29 08:17:00,1.96468,1.96486,1.96465,1.96465,38600000.0
2006-12-29 08:18:00,1.96463,1.96469,1.96451,1.96459,34200001.0
2006-12-29 08:19:00,1.96441,1.96448,1.96441,1.96448,39000000.0
2006-12-29 08:20:00,1.96445,1.96445,1.96433,1.96445,64499999.0
2006-12-29 08:21:00,1.96438,1.9644,1.96431,1.96431,75800000.0
2006-12-29 08:22:00,1.96439,1.96441,1.96439,1.96441,14200000.0
2006-12-29 08:23:00,1.96443,1.96443,1.96427,1.96442,26800000.0
2006-12-29 08:24:00,1.96457,1.96465,1.96432,1.96439,54200001.0
2006-12-29 08:25:00,1.96441,1.96451,1.96434,1.9644,102400000.0
2006-12-29 08:26:00,1.96439,1.96445,1.96436,1.9644,106500000.0
2006-12-29 08:27:00,1.96438,1.96452,1.96438,1.96441,86300000.0
2006-12-29 08:28:00,1.96434,1.9645,1.96434,1.96438,55700001.0
2006-12-29 08:29:00,1.96449,1.96473,1.96449,1.96473,29300000.0
2006-12-29 08:30:00,1.96485,1.96496,1.96485,1.9649,23100000.0
2006-12-29 08:31:00,1.96482,1.96495,1.96476,1.96487,34600000.0
2006-12-29 08:32:00,1.96483,1.96485,1.96476,1.96485,22800000.0
2006-12-29 08:33:00,1.96481,1.96481,1.96458,1.9646,62900000.0
2006-12-29 08:34:00,1.96454,1.96463,1.96453,1.9646,61900000.0
2006-12-29 08:35:00,1.9646,1.9646,1.96439,1.96441,73000001.0
2006-12-29 08:36:00,1.9644,1.96448,1.9644,1.96448,31100001.0
2006-12-29 08:37:00,1.96432,1.96441,1.96432,1.96434,56399999.0
2006-12-29 08:38:00,1.96435,1.96442,1.96435,1.96438,41400000.0
2006-12-29 08:39:00,1.9644,1.9645,1.9644,1.96441,47200002.0
2006-12-29 08:40:00,1.96438,1.96445,1.96435,1.9644,93050002.0
2006-12-29 08:41:00,1.96443,1.96443,1.96427,1.96432,101199998.0
2006-12-29 08:42:00,1.96433,1.96433,1.96414,1.96422,59900001.0
2006-12-29 08:43:00,1.96434,1.96486,1.96434,1.96465,38400000.0
2006-12-29 08:44:00,1.96491,1.96496,1.9647,1.96483,77400000.0
2006-12-29 08:45:00,1.96488,1.96499,1.96488,1.96498,39200000.0
2006-12-29 08:46:00,1.96503,1.96506,1.96495,1.96501,69300001.0
2006-12-29 08:47:00,1.96497,1.965,1.96482,1.96482,69999999.0
2006-12-29 08:48:00,1.9649,1.96512,1.96487,1.96503,40100000.0
2006-12-29 08:49:00,1.96517,1.96531,1.96512,1.96512,57500000.0
2006-12-29 08:50:00,1.96504,1.9652,1.96504,1.96517,47000000.0
2006-12-29 08:51:00,1.96513,1.96513,1.96501,1.96512,40499999.0
2006-12-29 08:52:00,1.96509,1.96515,1.96498,1.96503,55500000.0
2006-12-29 08:53:00,1.96507,1.96511,1.96501,1.96502,42300001.0
2006-12-29 08:54:00,1.965,1.96507,1.96497,1.96505,97100002.0
2006-12-29 08:55:00,1.96501,1.96534,1.96501,1.96534,28500000.0
2006-12-29 08:56:00,1.96537,1.96544,1.9652,1.96544,76799999.0
2006-12-29 08:57:00,1.96562,1.9657,1.96555,1.96555,39100000.0
2006-12-29 08:58:00,1.96546,1.96548,1.96528,1.96537,59100002.0
2006-12-29 08:59:00,1.96543,1.96543,1.96502,1.96515,46700000.0
2006-12-29 09:00:00,1.96516,1.96531,1.96512,1.9653,34400000.0
2006-12-29 09:01:00,1.96538,1.96573,1.96537,1.96573,30500000.0
2006-12-29 09:02:00,1.9659,1.96596,1.9658,1.9658,64700000.0
2006-12-29 09:03:00,1.96577,1.96577,1.9656,1.96568,73400000.0
2006-12-29 09:04:00,1.96556,1.96569,1.96547,1.96547,85199998.0
2006-12-29 09:05:00,1.96552,1.96553,1.96552,1.96553,22200000.0
2006-12-29 09:06:00,1.96567,1.96594,1.96567,1.96594,17000000.0
2006-12-29 09:07:00,1.96602,1.96611,1.96598,1.96604,115099997.0
2006-12-29 09:08:00,1.96606,1.96618,1.96594,1.96602,94099998.0
2006-12-29 09:09:00,1.96604,1.96618,1.96587,1.96612,71300000.0
2006-12-29 09:10:00,1.96622,1.96629,1.96609,1.96627,82000001.0
2006-12-29 09:11:00,1.96626,1.9663,1.96616,1.96619,53500000.0
2006-12-29 09:12:00,1.96618,1.96635,1.96605,1.96635,84899999.0
2006-12-29 09:13:00,1.96642,1.96644,1.96628,1.9663,78100000.0
2006-12-29 09:14:00,1.96629,1.96667,1.96629,1.96656,78300000.0
2006-12-29 09:15:00,1.96645,1.96653,1.96645,1.96647,127699999.0
2006-12-29 09:16:00,1.96635,1.96645,1.96635,1.9664,50799999.0
2006-12-29 09:17:00,1.9665,1.96656,1.96647,1.9665,85200001.0
2006-12-29 09:18:00,1.96644,1.96644,1.96626,1.96626,75999998.0
2006-12-29 09:19:00,1.96632,1.96637,1.96631,1.96631,27899999.0
2006-12-29 09:20:00,1.96621,1.9663,1.96617,1.96628,47500001.0
2006-12-29 09:21:00,1.96636,1.96637,1.96627,1.96627,26400000.0
2006-12-29 09:22:00,1.96628,1.96628,1.96621,1.96623,63600002.0
2006-12-29 09:23:00,1.96625,1.96625,1.96604,1.96618,54799999.0
2006-12-29 09:24:00,1.96616,1.9662,1.96602,1.9662,36100000.0
2006-12-29 09:25:00,1.96613,1.96627,1.96613,1.96617,84400001.0
2006-12-29 09:26:00,1.9662,1.9662,1.9661,1.9661,34500000.0
2006-12-29 09:27:00,1.96592,1.96592,1.96578,1.96582,51200000.0
2006-12-29 09:28:00,1.96578,1.96586,1.96562,1.96562,58300001.0
2006-12-29 09:29:00,1.96561,1.96561,1.96541,1.96555,55900000.0
2006-12-29 09:30:00,1.96549,1.96592,1.96545,1.96592,58800001.0
2006-12-29 09:31:00,1.96592,1.96605,1.96588,1.96605,49900000.0
2006-12-29 09:32:00,1.96599,1.96608,1.96599,1.96603,69600000.0
2006-12-29 09:33:00,1.96628,1.96637,1.96628,1.96637,8000000.0
2006-12-29 09:34:00,1.96657,1.96657,1.96641,1.96641,14000000.0
2006-12-29 09:35:00,1.96647,1.96682,1.96647,1.96682,32700000.0
2006-12-29 09:36:00,1.96683,1.9669,1.96661,1.96661,49800000.0
2006-12-29 09:37:00,1.96647,1.96652,1.96632,1.96632,32700000.0
2006-12-29 09:38:00,1.96635,1.96645,1.96631,1.96644,66700001.0
2006-12-29 09:39:00,1.96632,1.96645,1.96632,1.9664,50700000.0
2006-12-29 09:40:00,1.96632,1.96632,1.96617,1.96617,2500000.0
2006-12-29 09:41:00,1.96606,1.96609,1.96538,1.96547,35500000.0
2006-12-29 09:42:00,1.96528,1.96545,1.96528,1.96545,78900002.0
2006-12-29 09:43:00,1.9654,1.96552,1.96528,1.96546,90400001.0
2006-12-29 09:44:00,1.96557,1.96578,1.96557,1.96564,152999996.0
2006-12-29 09:45:00,1.96557,1.96557,1.96557,1.96557,42000000.0
2006-12-29 09:46:00,1.96564,1.96565,1.96554,1.96565,96600000.0
2006-12-29 09:47:00,1.96557,1.96564,1.96551,1.96551,16500000.0
2006-12-29 09:48:00,1.96552,1.96552,1.9654,1.9654,23000000.0
2006-12-29 09:49:00,1.96558,1.96605,1.96558,1.96595,110799999.0
2006-12-29 09:50:00,1.96586,1.96586,1.96577,1.96577,13400000.0
2006-12-29 09:51:00,1.96561,1.96561,1.96544,1.96549,89899999.0
2006-12-29 09:52:00,1.96545,1.96552,1.96541,1.96548,40300000.0
2006-12-29 09:53:00,1.96542,1.96547,1.96542,1.96543,57899999.0
2006-12-29 09:54:00,1.96529,1.96529,1.96466,1.96469,48400000.0
2006-12-29 09:55:00,1.96463,1.96465,1.96443,1.96464,33800000.0
2006-12-29 09:56:00,1.96468,1.96468,1.96457,1.96465,45100000.0
2006-12-29 09:57:00,1.96467,1.96467,1.9646,1.96465,44000000.0
2006-12-29 09:58:00,1.96467,1.96467,1.96448,1.96449,21800000.0
2006-12-29 09:59:00,1.96448,1.96462,1.96448,1.96457,57400000.0
2006-12-29 10:00:00,1.96469,1.96493,1.96469,1.96474,22700000.0
2006-12-29 10:01:00,1.96477,1.96489,1.96473,1.96475,80999999.0
2006-12-29 10:02:00,1.96481,1.96487,1.96481,1.96484,65299999.0
2006-12-29 10:03:00,1.96478,1.9648,1.96465,1.96465,31650000.0
2006-12-29 10:04:00,1.9646,1.96465,1.96455,1.9646,112399999.0
2006-12-29 10:05:00,1.96462,1.96478,1.96462,1.96477,44400001.0
2006-12-29 10:06:00,1.96475,1.96477,1.96451,1.96451,81900001.0
2006-12-29 10:07:00,1.96454,1.96472,1.96454,1.96462,30700000.0
2006-12-29 10:08:00,1.96467,1.9649,1.96467,1.96482,20300000.0
2006-12-29 10:09:00,1.96495,1.96505,1.96495,1.96505,22850000.0
2006-12-29 10:10:00,1.96503,1.96509,1.96496,1.96509,104800000.0
2006-12-29 10:11:00,1.96502,1.96502,1.9647,1.9647,50100000.0
2006-12-29 10:12:00,1.96467,1.96467,1.96454,1.96463,58700000.0
2006-12-29 10:13:00,1.96457,1.96457,1.96452,1.96454,43900001.0
2006-12-29 10:14:00,1.96447,1.9646,1.96422,1.96422,57100000.0
2006-12-29 10:15:00,1.96394,1.96394,1.96268,1.96273,36500000.0
2006-12-29 10:16:00,1.96297,1.96341,1.9629,1.96341,39400000.0
2006-12-29 10:17:00,1.96342,1.96342,1.96314,1.96314,23200000.0
2006-12-29 10:18:00,1.96327,1.96341,1.96286,1.96286,44200000.0
2006-12-29 10:19:00,1.96238,1.96238,1.96169,1.96182,31300000.0
2006-12-29 10:20:00,1.96189,1.96199,1.9618,1.96192,71999999.0
2006-12-29 10:21:00,1.96202,1.9623,1.96202,1.9623,88500000.0
2006-12-29 10:22:00,1.96251,1.96266,1.96244,1.96255,69500000.0
2006-12-29 10:23:00,1.96255,1.96265,1.96254,1.9626,46800000.0
2006-12-29 10:24:00,1.96258,1.96264,1.96252,1.96262,71900000.0
2006-12-29 10:25:00,1.96255,1.96259,1.96243,1.96255,73800002.0
2006-12-29 10:26:00,1.96233,1.96239,1.96205,1.96235,54000000.0
2006-12-29 10:27:00,1.96231,1.96231,1.96218,1.96226,25600000.0
2006-12-29 10:28:00,1.96239,1.96265,1.96239,1.96265,61200001.0
2006-12-29 10:29:00,1.96254,1.96273,1.96253,1.96261,71700001.0
2006-12-29 10:30:00,1.96265,1.96273,1.96255,1.96255,62399999.0
2006-12-29 10:31:00,1.9624,1.9624,1.96215,1.96223,70300000.0
2006-12-29 10:32:00,1.96217,1.96236,1.96217,1.96235,26900000.0
2006-12-29 10:33:00,1.96259,1.96271,1.96259,1.96263,34900000.0
2006-12-29 10:34:00,1.96243,1.96252,1.96239,1.9624,139199999.0
2006-12-29 10:35:00,1.96242,1.9625,1.96221,1.96221,55700001.0
2006-12-29 10:36:00,1.96201,1.96201,1.96172,1.96184,32200000.0
2006-12-29 10:37:00,1.96174,1.96192,1.96159,1.96192,118200001.0
2006-12-29 10:38:00,1.96196,1.96196,1.96175,1.96191,96700000.0
2006-12-29 10:39:00,1.96184,1.96184,1.96168,1.96168,64800001.0
2006-12-29 10:40:00,1.96165,1.96166,1.96151,1.9616,90400000.0
2006-12-29 10:41:00,1.96154,1.96186,1.96154,1.9617,79800000.0
2006-12-29 10:42:00,1.96178,1.96184,1.96176,1.96177,46100000.0
2006-12-29 10:43:00,1.96182,1.96192,1.96176,1.96192,104299999.0
2006-12-29 10:44:00,1.96192,1.96197,1.96183,1.96188,64800000.0
2006-12-29 10:45:00,1.96182,1.96189,1.96181,1.96189,49600001.0
2006-12-29 10:46:00,1.96157,1.96157,1.96105,1.96108,50800000.0
2006-12-29 10:47:00,1.96095,1.96095,1.96061,1.96065,69700001.0
2006-12-29 10:48:00,1.96064,1.96096,1.96053,1.96096,62300001.0
2006-12-29 10:49:00,1.96126,1.96139,1.96126,1.96137,31800000.0
2006-12-29 10:50:00,1.96132,1.96135,1.9601,1.96014,104400000.0
2006-12-29 10:51:00,1.96032,1.96032,1.95969,1.95969,152599999.0
2006-12-29 10:52:00,1.95973,1.95974,1.95959,1.95969,59500001.0
2006-12-29 10:53:00,1.96003,1.96029,1.96003,1.9601,58200000.0
2006-12-29 10:54:00,1.96003,1.96025,1.95993,1.96025,43500000.0
2006-12-29 10:55:00,1.96042,1.96067,1.96037,1.96055,74399999.0
2006-12-29 10:56:00,1.96053,1.96063,1.96048,1.96062,89600001.0
2006-12-29 10:57:00,1.9607,1.9609,1.9607,1.96087,50200000.0
2006-12-29 10:58:00,1.96088,1.9609,1.96073,1.9608,81699999.0
2006-12-29 10:59:00,1.9608,1.96088,1.96078,1.96082,68500000.0
2006-12-29 11:00:00,1.96071,1.96071,1.96047,1.96069,38199999.0
2006-12-29 11:01:00,1.96063,1.96073,1.96063,1.9607,85600000.0
2006-12-29 11:02:00,1.96069,1.96097,1.96069,1.96093,111000000.0
2006-12-29 11:03:00,1.96105,1.96137,1.96105,1.96137,21700000.0
2006-12-29 11:04:00,1.96132,1.96139,1.96092,1.96092,45400000.0
2006-12-29 11:05:00,1.961,1.96108,1.96091,1.96105,130900000.0
2006-12-29 11:06:00,1.96114,1.96116,1.96104,1.96105,73300001.0
2006-12-29 11:07:00,1.96107,1.96108,1.961,1.96107,99000003.0
2006-12-29 11:08:00,1.96103,1.96103,1.96056,1.96069,58900000.0
2006-12-29 11:09:00,1.9607,1.96077,1.96069,1.96074,80299998.0
2006-12-29 11:10:00,1.96073,1.96078,1.96066,1.96078,99299999.0
2006-12-29 11:11:00,1.9608,1.96096,1.96072,1.96092,57200000.0
2006-12-29 11:12:00,1.96093,1.96112,1.96093,1.96103,52500001.0
2006-12-29 11:13:00,1.961,1.96111,1.96093,1.96111,21000000.0
2006-12-29 11:14:00,1.96134,1.96173,1.96134,1.96173,52300001.0
2006-12-29 11:15:00,1.96164,1.96177,1.96163,1.96166,29800000.0
2006-12-29 11:16:00,1.96169,1.96189,1.96169,1.96173,55600000.0
2006-12-29 11:17:00,1.96168,1.96187,1.96168,1.96185,61400000.0
2006-12-29 11:18:00,1.96187,1.96218,1.96187,1.96218,49500000.0
2006-12-29 11:19:00,1.96207,1.9623,1.96185,1.9623,77499999.0
2006-12-29 11:20:00,1.96236,1.96243,1.96229,1.96234,63600000.0
2006-12-29 11:21:00,1.96243,1.96243,1.96159,1.96172,78900001.0
2006-12-29 11:22:00,1.96181,1.96185,1.96145,1.96145,72099999.0
2006-12-29 11:23:00,1.96146,1.96183,1.96146,1.96183,62299998.0
2006-12-29 11:24:00,1.9619,1.96237,1.9619,1.96228,57200000.0
2006-12-29 11:25:00,1.96212,1.96217,1.9621,1.9621,77400000.0
2006-12-29 11:26:00,1.96204,1.96204,1.96191,1.96194,71200000.0
2006-12-29 11:27:00,1.96187,1.96187,1.96152,1.96152,90399998.0
2006-12-29 11:28:00,1.96172,1.96193,1.96172,1.96174,51200000.0
2006-12-29 11:29:00,1.96163,1.96174,1.96162,1.96173,84000000.0
2006-12-29 11:30:00,1.96157,1.9616,1.96144,1.96144,162100001.0
2006-12-29 11:31:00,1.96135,1.96135,1.96118,1.96129,98000002.0
2006-12-29 11:32:00,1.96128,1.96139,1.96127,1.96139,25900000.0
2006-12-29 11:33:00,1.96129,1.96146,1.96126,1.96146,47599999.0
2006-12-29 11:34:00,1.96153,1.96161,1.96141,1.96146,55500000.0
2006-12-29 11:35:00,1.96142,1.96162,1.96142,1.96162,85000001.0
2006-12-29 11:36:00,1.9616,1.96178,1.9616,1.96162,38200000.0
2006-12-29 11:37:00,1.96156,1.96163,1.9615,1.9615,59600000.0
2006-12-29 11:38:00,1.96153,1.96166,1.96148,1.96166,44100000.0
2006-12-29 11:39:00,1.96163,1.96163,1.96152,1.96153,52200000.0
2006-12-29 11:40:00,1.96149,1.96156,1.96145,1.96155,64100001.0
2006-12-29 11:41:00,1.96174,1.96179,1.96165,1.96165,31200000.0
2006-12-29 11:42:00,1.96167,1.96176,1.96166,1.9617,157299999.0
2006-12-29 11:43:00,1.96171,1.96177,1.96157,1.96158,99799997.0
2006-12-29 11:44:00,1.9615,1.96153,1.96139,1.96153,98499999.0
2006-12-29 11:45:00,1.96154,1.96159,1.96148,1.96155,60600000.0
2006-12-29 11:46:00,1.96158,1.96158,1.96148,1.96154,108100000.0
2006-12-29 11:47:00,1.96156,1.96156,1.96135,1.96137,45200000.0
2006-12-29 11:48:00,1.96132,1.96138,1.96074,1.96074,90699999.0
2006-12-29 11:49:00,1.96067,1.96072,1.96049,1.96065,74800000.0
2006-12-29 11:50:00,1.96071,1.96097,1.96071,1.96097,27800000.0
2006-12-29 11:51:00,1.96092,1.96092,1.96065,1.9607,31900000.0
2006-12-29 11:52:00,1.96068,1.9608,1.96064,1.96074,58700000.0
2006-12-29 11:53:00,1.96067,1.96074,1.96067,1.9607,33800000.0
2006-12-29 11:54:00,1.96067,1.96081,1.96064,1.96064,72400000.0
2006-12-29 11:55:00,1.9606,1.9606,1.96045,1.96045,34100000.0
2006-12-29 11:56:00,1.96042,1.96066,1.96042,1.96059,40800000.0
2006-12-29 11:57:00,1.96069,1.96073,1.96059,1.9607,153099997.0
2006-12-29 11:58:00,1.96067,1.96076,1.96065,1.96065,62700000.0
2006-12-29 11:59:00,1.96073,1.96075,1.96065,1.96072,120400000.0
2006-12-29 12:00:00,1.96075,1.96079,1.9606,1.9606,165300000.0
2006-12-29 12:01:00,1.96065,1.96075,1.9605,1.9605,55300000.0
2006-12-29 12:02:00,1.96052,1.96063,1.96052,1.96056,28400001.0
2006-12-29 12:03:00,1.9605,1.9606,1.9605,1.96051,83799999.0
2006-12-29 12:04:00,1.96035,1.96035,1.96007,1.96013,131099999.0
2006-12-29 12:05:00,1.96029,1.96051,1.96028,1.96051,55200000.0
2006-12-29 12:06:00,1.96038,1.96051,1.96028,1.96031,96199999.0
2006-12-29 12:07:00,1.96043,1.9605,1.96036,1.96038,66199999.0
2006-12-29 12:08:00,1.9602,1.9603,1.96008,1.96018,67199999.0
2006-12-29 12:09:00,1.96027,1.96034,1.9601,1.96031,115200000.0
2006-12-29 12:10:00,1.96038,1.96045,1.96027,1.96045,15000000.0
2006-12-29 12:11:00,1.9604,1.9604,1.96033,1.96033,49800000.0
2006-12-29 12:12:00,1.9603,1.96035,1.9603,1.9603,43100000.0
2006-12-29 12:13:00,1.9603,1.96035,1.9603,1.96035,48200000.0
2006-12-29 12:14:00,1.9604,1.96056,1.9604,1.96056,92300001.0
2006-12-29 12:15:00,1.96057,1.96057,1.96047,1.96048,50700000.0
2006-12-29 12:16:00,1.96059,1.96064,1.96052,1.96064,45099999.0
2006-12-29 12:17:00,1.96073,1.96085,1.96073,1.96085,84699999.0
2006-12-29 12:18:00,1.961,1.96118,1.961,1.96111,39000000.0
2006-12-29 12:19:00,1.96111,1.96114,1.96102,1.96105,104199999.0
2006-12-29 12:20:00,1.96113,1.96121,1.96102,1.96121,48800000.0
2006-12-29 12:21:00,1.96117,1.96126,1.96107,1.96119,61799999.0
2006-12-29 12:22:00,1.96116,1.96123,1.96116,1.96123,47100001.0
2006-12-29 12:23:00,1.9612,1.96122,1.96112,1.96119,57399999.0
2006-12-29 12:24:00,1.9611,1.9611,1.961,1.961,82600000.0
2006-12-29 12:25:00,1.96102,1.96121,1.96102,1.96121,41700000.0
2006-12-29 12:26:00,1.96125,1.96126,1.96104,1.96105,55800000.0
2006-12-29 12:27:00,1.9611,1.96128,1.9611,1.96125,118199999.0
2006-12-29 12:28:00,1.96128,1.96128,1.96114,1.96122,88399999.0
2006-12-29 12:29:00,1.96133,1.96139,1.96131,1.96135,79599998.0
2006-12-29 12:30:00,1.96137,1.96137,1.96122,1.96127,74600001.0
2006-12-29 12:31:00,1.9613,1.96133,1.96125,1.96131,86699998.0
2006-12-29 12:32:00,1.96136,1.9615,1.96136,1.96138,66500000.0
2006-12-29 12:33:00,1.96145,1.96151,1.96134,1.96135,75099998.0
2006-12-29 12:34:00,1.96149,1.9618,1.96149,1.96162,64900002.0
2006-12-29 12:35:00,1.96175,1.96205,1.96175,1.96205,23500000.0
2006-12-29 12:36:00,1.96207,1.96207,1.96184,1.9619,47400000.0
2006-12-29 12:37:00,1.96191,1.96191,1.96169,1.96169,52200000.0
2006-12-29 12:38:00,1.96169,1.96177,1.9616,1.96166,46700000.0
2006-12-29 12:39:00,1.96158,1.96158,1.96144,1.96157,89900001.0
2006-12-29 12:40:00,1.96161,1.96168,1.96146,1.96151,47000000.0
2006-12-29 12:41:00,1.96142,1.96156,1.96142,1.96155,23900000.0
2006-12-29 12:42:00,1.96151,1.96157,1.96145,1.96153,28300000.0
2006-12-29 12:43:00,1.96153,1.96157,1.96143,1.96155,73000000.0
2006-12-29 12:44:00,1.96146,1.96147,1.96135,1.96141,70400000.0
2006-12-29 12:45:00,1.96146,1.96146,1.96126,1.96143,97100000.0
2006-12-29 12:46:00,1.96154,1.96167,1.96149,1.96163,100599999.0
2006-12-29 12:47:00,1.96164,1.96164,1.96151,1.96154,64699999.0
2006-12-29 12:48:00,1.96169,1.96208,1.96169,1.96205,35700000.0
2006-12-29 12:49:00,1.96207,1.96207,1.96189,1.96198,71200001.0
2006-12-29 12:50:00,1.96206,1.96216,1.96189,1.96216,86700001.0
2006-12-29 12:51:00,1.96211,1.96246,1.96209,1.96241,73600000.0
2006-12-29 12:52:00,1.96231,1.96243,1.96231,1.96238,65800000.0
2006-12-29 12:53:00,1.96242,1.96253,1.96241,1.96244,54800001.0
2006-12-29 12:54:00,1.96239,1.96244,1.96231,1.9624,37600000.0
2006-12-29 12:55:00,1.96226,1.96226,1.9619,1.96198,52500000.0
2006-12-29 12:56:00,1.96191,1.96194,1.9611,1.9611,65799999.0
2006-12-29 12:57:00,1.96094,1.96122,1.9609,1.96122,61600000.0
2006-12-29 12:58:00,1.96149,1.96178,1.96149,1.96165,55100001.0
2006-12-29 12:59:00,1.96167,1.9617,1.96144,1.96164,86600002.0
2006-12-29 13:00:00,1.96166,1.96166,1.96148,1.96155,83300001.0
2006-12-29 13:01:00,1.9615,1.96167,1.9615,1.96166,58200001.0
2006-12-29 13:02:00,1.96169,1.96184,1.96169,1.96169,59700000.0
2006-12-29 13:03:00,1.96169,1.96174,1.96168,1.9617,90900000.0
2006-12-29 13:04:00,1.96163,1.96163,1.9615,1.96151,54999999.0
2006-12-29 13:05:00,1.96141,1.96155,1.9614,1.96144,48000000.0
2006-12-29 13:06:00,1.96142,1.96142,1.96114,1.96123,46299999.0
2006-12-29 13:07:00,1.96126,1.96126,1.96083,1.96098,93999999.0
2006-12-29 13:08:00,1.96107,1.9611,1.96087,1.96101,49799999.0
2006-12-29 13:09:00,1.96095,1.961,1.96093,1.961,46999999.0
2006-12-29 13:10:00,1.96094,1.9611,1.96094,1.9611,58499998.0
2006-12-29 13:11:00,1.96107,1.96113,1.96105,1.96113,66900001.0
2006-12-29 13:12:00,1.96116,1.96117,1.96104,1.96115,57000001.0
2006-12-29 13:13:00,1.96108,1.96118,1.96093,1.96118,64700001.0
2006-12-29 13:14:00,1.96112,1.96132,1.96102,1.96132,66100001.0
2006-12-29 13:15:00,1.96142,1.96143,1.96126,1.96133,95500001.0
2006-12-29 13:16:00,1.96134,1.96139,1.9613,1.96139,52800000.0
2006-12-29 13:17:00,1.96136,1.96136,1.96114,1.96133,47100000.0
2006-12-29 13:18:00,1.96144,1.96152,1.96133,1.96133,70499999.0
2006-12-29 13:19:00,1.9614,1.96147,1.9614,1.96147,61600000.0
2006-12-29 13:20:00,1.9615,1.96156,1.9615,1.9615,46500000.0
2006-12-29 13:21:00,1.96152,1.96152,1.96133,1.96133,59399999.0
2006-12-29 13:22:00,1.96137,1.96142,1.9612,1.9612,24400000.0
2006-12-29 13:23:00,1.96128,1.96142,1.96128,1.9614,82599998.0
2006-12-29 13:24:00,1.96138,1.96142,1.96128,1.96138,36200000.0
2006-12-29 13:25:00,1.96144,1.96144,1.96131,1.96133,35899999.0
2006-12-29 13:26:00,1.96131,1.96133,1.96116,1.96118,49500000.0
2006-12-29 13:27:00,1.96127,1.96131,1.96114,1.96115,68800001.0
2006-12-29 13:28:00,1.96107,1.96118,1.96107,1.96109,38900000.0
2006-12-29 13:29:00,1.96113,1.96121,1.96108,1.96108,99300000.0
2006-12-29 13:30:00,1.96113,1.96122,1.96112,1.96112,154499996.0
2006-12-29 13:31:00,1.96117,1.96119,1.96113,1.96119,36200000.0
2006-12-29 13:32:00,1.96126,1.96148,1.96124,1.96136,41900000.0
2006-12-29 13:33:00,1.96136,1.96136,1.96124,1.96124,19500000.0
2006-12-29 13:34:00,1.96123,1.96132,1.96123,1.96125,118700001.0
2006-12-29 13:35:00,1.96126,1.96142,1.96123,1.9614,36900000.0
2006-12-29 13:36:00,1.9615,1.9617,1.96136,1.9617,91200001.0
2006-12-29 13:37:00,1.96147,1.96147,1.96115,1.96115,36199999.0
2006-12-29 13:38:00,1.96117,1.96138,1.96117,1.96136,57500000.0
2006-12-29 13:39:00,1.96144,1.96152,1.96136,1.96138,51300000.0
2006-12-29 13:40:00,1.96148,1.96155,1.96143,1.96155,61299998.0
2006-12-29 13:41:00,1.96157,1.96157,1.96144,1.96144,53800000.0
2006-12-29 13:42:00,1.96137,1.96152,1.96126,1.96135,48500000.0
2006-12-29 13:43:00,1.96132,1.96142,1.96127,1.96128,90699998.0
2006-12-29 13:44:00,1.96129,1.96145,1.96129,1.96137,76199999.0
2006-12-29 13:45:00,1.96132,1.96139,1.9613,1.9613,42900000.0
2006-12-29 13:46:00,1.96127,1.96142,1.96127,1.96142,63300001.0
2006-12-29 13:47:00,1.9615,1.96187,1.9615,1.96175,109899999.0
2006-12-29 13:48:00,1.96181,1.96181,1.96162,1.96164,107900000.0
2006-12-29 13:49:00,1.9616,1.9616,1.96145,1.9616,90699999.0
2006-12-29 13:50:00,1.96163,1.96175,1.96162,1.96175,54900001.0
2006-12-29 13:51:00,1.96184,1.96205,1.96179,1.96198,90100002.0
2006-12-29 13:52:00,1.96192,1.96243,1.96192,1.96236,51400001.0
2006-12-29 13:53:00,1.96221,1.96238,1.96218,1.96221,111100001.0
2006-12-29 13:54:00,1.9622,1.96226,1.96201,1.96201,52600000.0
2006-12-29 13:55:00,1.96208,1.96209,1.96202,1.96206,97799999.0
2006-12-29 13:56:00,1.96208,1.96219,1.96201,1.96214,53800000.0
2006-12-29 13:57:00,1.96216,1.96221,1.96208,1.96218,59400000.0
2006-12-29 13:58:00,1.96225,1.96249,1.96225,1.96228,51600000.0
2006-12-29 13:59:00,1.96259,1.9631,1.96253,1.9631,106099998.0
2006-12-29 14:00:00,1.96313,1.96316,1.96283,1.96283,37400000.0
2006-12-29 14:01:00,1.96286,1.96301,1.96271,1.96293,92800000.0
2006-12-29 14:02:00,1.96298,1.96299,1.96292,1.96292,51000000.0
2006-12-29 14:03:00,1.96319,1.96367,1.96319,1.96362,79500000.0
2006-12-29 14:04:00,1.96372,1.96411,1.96372,1.9641,66400000.0
2006-12-29 14:05:00,1.96402,1.9652,1.96401,1.9652,81800001.0
2006-12-29 14:06:00,1.96511,1.96511,1.96494,1.96504,44600000.0
2006-12-29 14:07:00,1.96491,1.96509,1.96485,1.96509,64699999.0
2006-12-29 14:08:00,1.96507,1.96507,1.96496,1.96498,45400000.0
2006-12-29 14:09:00,1.96497,1.96516,1.96493,1.965,93699999.0
2006-12-29 14:10:00,1.96493,1.96493,1.96467,1.96486,28500000.0
2006-12-29 14:11:00,1.96475,1.96498,1.96464,1.96481,53000001.0
2006-12-29 14:12:00,1.96478,1.96478,1.96463,1.96475,78300000.0
2006-12-29 14:13:00,1.96497,1.96499,1.9646,1.96465,85100000.0
2006-12-29 14:14:00,1.96464,1.96482,1.96464,1.96471,60400000.0
2006-12-29 14:15:00,1.96455,1.96467,1.96439,1.96439,71200000.0
2006-12-29 14:16:00,1.96436,1.96436,1.96377,1.96377,68900000.0
2006-12-29 14:17:00,1.96383,1.96383,1.96368,1.96368,54500000.0
2006-12-29 14:18:00,1.9636,1.96369,1.9635,1.9635,86200000.0
2006-12-29 14:19:00,1.96359,1.96376,1.96359,1.96371,84999999.0
2006-12-29 14:20:00,1.96364,1.96381,1.96364,1.96375,84000000.0
2006-12-29 14:21:00,1.96366,1.96389,1.96366,1.96377,52500000.0
2006-12-29 14:22:00,1.96378,1.96379,1.96378,1.96379,31200000.0
2006-12-29 14:23:00,1.96387,1.96397,1.96387,1.96389,93600001.0
2006-12-29 14:24:00,1.96393,1.96402,1.96372,1.96372,30600000.0
2006-12-29 14:25:00,1.96363,1.96379,1.96363,1.96368,59700000.0
2006-12-29 14:26:00,1.96378,1.96382,1.96361,1.96365,45700001.0
2006-12-29 14:27:00,1.96368,1.96369,1.96361,1.96369,56700000.0
2006-12-29 14:28:00,1.96373,1.96384,1.96373,1.96378,82600002.0
2006-12-29 14:29:00,1.96382,1.96386,1.96376,1.96385,44800000.0
2006-12-29 14:30:00,1.96371,1.96371,1.96286,1.96299,77199999.0
2006-12-29 14:31:00,1.96314,1.96326,1.96312,1.9632,93200000.0
2006-12-29 14:32:00,1.96321,1.96321,1.96287,1.96305,66600000.0
2006-12-29 14:33:00,1.96288,1.96322,1.96288,1.96312,55800000.0
2006-12-29 14:34:00,1.963,1.96327,1.96298,1.96327,79500000.0
2006-12-29 14:35:00,1.96321,1.96329,1.963,1.96302,76600000.0
2006-12-29 14:36:00,1.96308,1.96316,1.96291,1.96293,123000003.0
2006-12-29 14:37:00,1.96298,1.96317,1.96284,1.96284,121400000.0
2006-12-29 14:38:00,1.96266,1.96275,1.96264,1.96275,67000001.0
2006-12-29 14:39:00,1.96277,1.96287,1.96277,1.96282,19600000.0
2006-12-29 14:40:00,1.96289,1.96297,1.96287,1.96292,71100000.0
2006-12-29 14:41:00,1.9629,1.96308,1.9629,1.96302,69899998.0
2006-12-29 14:42:00,1.96305,1.9632,1.96305,1.96311,31400000.0
2006-12-29 14:43:00,1.96317,1.96337,1.96317,1.96334,70400000.0
2006-12-29 14:44:00,1.96323,1.96338,1.96313,1.96338,72400000.0
2006-12-29 14:45:00,1.96339,1.96339,1.96332,1.96334,77200001.0
2006-12-29 14:46:00,1.9633,1.96342,1.9633,1.96342,27100000.0
2006-12-29 14:47:00,1.96343,1.96343,1.96324,1.96325,109300000.0
2006-12-29 14:48:00,1.96328,1.96329,1.96323,1.96323,34300000.0
2006-12-29 14:49:00,1.96339,1.96363,1.96339,1.96357,91400000.0
2006-12-29 14:50:00,1.96358,1.96358,1.96346,1.96351,95500000.0
2006-12-29 14:51:00,1.96353,1.96367,1.96353,1.96367,30900000.0
2006-12-29 14:52:00,1.96366,1.96382,1.96366,1.96375,75700001.0
2006-12-29 14:53:00,1.9636,1.9636,1.9634,1.96353,42900000.0
2006-12-29 14:54:00,1.96351,1.96351,1.96314,1.96314,65800000.0
2006-12-29 14:55:00,1.96305,1.96306,1.96292,1.96306,104199999.0
2006-12-29 14:56:00,1.96303,1.96315,1.96294,1.96315,44600000.0
2006-12-29 14:57:00,1.96307,1.9631,1.96295,1.96296,62800000.0
2006-12-29 14:58:00,1.96298,1.96331,1.96298,1.96327,69299999.0
2006-12-29 14:59:00,1.96319,1.96319,1.96305,1.96317,107700000.0
2006-12-29 15:00:00,1.96308,1.9633,1.96308,1.96327,101000000.0
2006-12-29 15:01:00,1.96324,1.96339,1.96324,1.96331,76200000.0
2006-12-29 15:02:00,1.96337,1.96341,1.96312,1.96312,81000000.0
2006-12-29 15:03:00,1.96315,1.96327,1.96283,1.96285,52100000.0
2006-12-29 15:04:00,1.96273,1.96273,1.96256,1.96265,55800000.0
2006-12-29 15:05:00,1.96269,1.9627,1.96258,1.96258,44700000.0
2006-12-29 15:06:00,1.96253,1.96266,1.9625,1.96263,53899999.0
2006-12-29 15:07:00,1.96267,1.96267,1.9626,1.96263,28300000.0
2006-12-29 15:08:00,1.96261,1.96262,1.96244,1.96254,75100000.0
2006-12-29 15:09:00,1.96254,1.9626,1.96164,1.96164,83000000.0
2006-12-29 15:10:00,1.96145,1.96149,1.96111,1.96123,76200001.0
2006-12-29 15:11:00,1.96118,1.96126,1.96108,1.96108,56800001.0
2006-12-29 15:12:00,1.96116,1.96136,1.96116,1.96126,54200000.0
2006-12-29 15:13:00,1.9612,1.9612,1.9609,1.96102,61000002.0
2006-12-29 15:14:00,1.96087,1.96101,1.96079,1.961,60199999.0
2006-12-29 15:15:00,1.96107,1.96137,1.96107,1.96135,117699999.0
2006-12-29 15:16:00,1.96123,1.96134,1.96111,1.96125,69000000.0
2006-12-29 15:17:00,1.96123,1.96145,1.96123,1.96142,94600003.0
2006-12-29 15:18:00,1.96146,1.96154,1.96142,1.96142,78699999.0
2006-12-29 15:19:00,1.96143,1.96168,1.9614,1.96141,84100001.0
2006-12-29 15:20:00,1.96147,1.96155,1.96121,1.96122,47400000.0
2006-12-29 15:21:00,1.96127,1.96136,1.96124,1.96133,29500000.0
2006-12-29 15:22:00,1.96128,1.96156,1.96128,1.96156,46700000.0
2006-12-29 15:23:00,1.96165,1.96165,1.96143,1.96143,78200000.0
2006-12-29 15:24:00,1.9615,1.96165,1.96143,1.96165,66300001.0
2006-12-29 15:25:00,1.96163,1.96171,1.96152,1.96153,91300001.0
2006-12-29 15:26:00,1.96148,1.96183,1.96141,1.96181,72500001.0
2006-12-29 15:27:00,1.96189,1.96204,1.96189,1.96189,62100001.0
2006-12-29 15:28:00,1.9619,1.96193,1.96142,1.96142,47400000.0
2006-12-29 15:29:00,1.96138,1.9615,1.96138,1.9614,74000000.0
2006-12-29 15:30:00,1.96133,1.96146,1.96133,1.96143,77099999.0
2006-12-29 15:31:00,1.96157,1.96178,1.96157,1.96162,94700001.0
2006-12-29 15:32:00,1.9614,1.9614,1.96117,1.96122,151499999.0
2006-12-29 15:33:00,1.96139,1.96139,1.96126,1.96138,31800000.0
2006-12-29 15:34:00,1.96149,1.96149,1.96122,1.96122,90500002.0
2006-12-29 15:35:00,1.9613,1.9613,1.96117,1.96125,48400001.0
2006-12-29 15:36:00,1.96119,1.96126,1.96119,1.96122,51899999.0
2006-12-29 15:37:00,1.96123,1.96123,1.96102,1.96102,62700000.0
2006-12-29 15:38:00,1.96096,1.96102,1.96076,1.96086,109500002.0
2006-12-29 15:39:00,1.96088,1.96106,1.96088,1.96103,48200000.0
2006-12-29 15:40:00,1.96097,1.96108,1.96097,1.96101,50400000.0
2006-12-29 15:41:00,1.9609,1.96099,1.9609,1.96096,60200001.0
2006-12-29 15:42:00,1.9608,1.96086,1.96057,1.96057,71600000.0
2006-12-29 15:43:00,1.96048,1.96048,1.96035,1.96046,131600000.0
2006-12-29 15:44:00,1.9606,1.9606,1.96031,1.96031,67600001.0
2006-12-29 15:45:00,1.96037,1.96045,1.9603,1.96042,64999998.0
2006-12-29 15:46:00,1.96044,1.96051,1.96043,1.9605,63599999.0
2006-12-29 15:47:00,1.9605,1.96061,1.96041,1.96061,93699999.0
2006-12-29 15:48:00,1.96062,1.96073,1.96057,1.96068,62500000.0
2006-12-29 15:49:00,1.96068,1.96075,1.96066,1.96075,99799998.0
2006-12-29 15:50:00,1.96065,1.96065,1.9606,1.96063,30700000.0
2006-12-29 15:51:00,1.96066,1.96066,1.96042,1.96053,45900001.0
2006-12-29 15:52:00,1.96052,1.96065,1.96052,1.96054,91299998.0
2006-12-29 15:53:00,1.96035,1.96068,1.96026,1.96063,64450001.0
2006-12-29 15:54:00,1.96051,1.96052,1.96046,1.96052,41500000.0
2006-12-29 15:55:00,1.96062,1.96072,1.96062,1.96071,65400001.0
2006-12-29 15:56:00,1.96072,1.96078,1.96068,1.96068,33700000.0
2006-12-29 15:57:00,1.96067,1.96081,1.96067,1.96081,29100000.0
2006-12-29 15:58:00,1.9607,1.96077,1.96066,1.96066,31199999.0
2006-12-29 15:59:00,1.96059,1.96059,1.96051,1.96058,58500000.0
2006-12-29 16:00:00,1.9606,1.96071,1.9605,1.9605,92100002.0
2006-12-29 16:01:00,1.96063,1.96087,1.96054,1.96078,70799999.0
2006-12-29 16:02:00,1.96083,1.96085,1.96049,1.96049,56899999.0
2006-12-29 16:03:00,1.96034,1.96059,1.96027,1.96055,85800002.0
2006-12-29 16:04:00,1.96051,1.96055,1.96045,1.96049,109100000.0
2006-12-29 16:05:00,1.96037,1.96037,1.96015,1.96024,51800000.0
2006-12-29 16:06:00,1.9603,1.96041,1.9603,1.9604,65100000.0
2006-12-29 16:07:00,1.9604,1.9604,1.96031,1.96033,42800000.0
2006-12-29 16:08:00,1.96037,1.96037,1.96025,1.96027,101000000.0
2006-12-29 16:09:00,1.96009,1.96009,1.96001,1.96001,21400001.0
2006-12-29 16:10:00,1.95985,1.9599,1.95981,1.95983,87499999.0
2006-12-29 16:11:00,1.95988,1.96002,1.9598,1.95984,95300000.0
2006-12-29 16:12:00,1.95981,1.95983,1.95929,1.95929,92799998.0
2006-12-29 16:13:00,1.95933,1.95964,1.95923,1.95964,76200000.0
2006-12-29 16:14:00,1.95966,1.9597,1.95949,1.95949,36700000.0
2006-12-29 16:15:00,1.95946,1.95946,1.95864,1.95864,58199999.0
2006-12-29 16:16:00,1.95847,1.95866,1.95847,1.95858,50800000.0
2006-12-29 16:17:00,1.95868,1.95884,1.95862,1.95878,118399998.0
2006-12-29 16:18:00,1.9587,1.95882,1.95868,1.95882,119499996.0
2006-12-29 16:19:00,1.95879,1.95885,1.95869,1.95885,27200000.0
2006-12-29 16:20:00,1.95892,1.95895,1.95869,1.95881,70300001.0
2006-12-29 16:21:00,1.95877,1.95877,1.95856,1.95872,58100001.0
2006-12-29 16:22:00,1.95862,1.95862,1.958,1.9581,60700000.0
2006-12-29 16:23:00,1.95798,1.95802,1.95775,1.95787,76200000.0
2006-12-29 16:24:00,1.95789,1.95805,1.95784,1.95792,117699999.0
2006-12-29 16:25:00,1.958,1.95825,1.958,1.95825,57900000.0
2006-12-29 16:26:00,1.95832,1.95839,1.95822,1.95825,53299999.0
2006-12-29 16:27:00,1.9583,1.95836,1.95813,1.95822,62099999.0
2006-12-29 16:28:00,1.95816,1.95819,1.95794,1.95794,85099996.0
2006-12-29 16:29:00,1.95798,1.95806,1.95791,1.958,95700000.0
2006-12-29 16:30:00,1.9577,1.9577,1.95733,1.95738,74200000.0
2006-12-29 16:31:00,1.95731,1.95731,1.95701,1.9572,83500000.0
2006-12-29 16:32:00,1.95731,1.95759,1.9573,1.95754,51700000.0
2006-12-29 16:33:00,1.95755,1.95778,1.95753,1.95772,50400000.0
2006-12-29 16:34:00,1.95762,1.95777,1.9576,1.95775,55900000.0
2006-12-29 16:35:00,1.95782,1.95792,1.95782,1.95789,31800000.0
2006-12-29 16:36:00,1.95798,1.95812,1.95796,1.95808,74299999.0
2006-12-29 16:37:00,1.95813,1.9582,1.95779,1.95781,86500000.0
2006-12-29 16:38:00,1.95771,1.95794,1.95764,1.95794,65800001.0
2006-12-29 16:39:00,1.9578,1.95781,1.9576,1.9578,80200002.0
2006-12-29 16:40:00,1.95771,1.95777,1.95761,1.95765,68300001.0
2006-12-29 16:41:00,1.95744,1.95797,1.95744,1.95797,152599997.0
2006-12-29 16:42:00,1.95822,1.95854,1.95815,1.95815,79899999.0
2006-12-29 16:43:00,1.9582,1.95837,1.95794,1.95836,83100000.0
2006-12-29 16:44:00,1.95852,1.95852,1.95826,1.95831,77200000.0
2006-12-29 16:45:00,1.95826,1.95826,1.95804,1.95809,58500000.0
2006-12-29 16:46:00,1.95829,1.95869,1.95829,1.95834,116700000.0
2006-12-29 16:47:00,1.95838,1.95851,1.95829,1.95833,73700000.0
2006-12-29 16:48:00,1.95841,1.95851,1.95839,1.95842,35200000.0
2006-12-29 16:49:00,1.9584,1.95849,1.95837,1.95837,121399998.0
2006-12-29 16:50:00,1.95829,1.95876,1.95829,1.9583,86800001.0
2006-12-29 16:51:00,1.95837,1.9594,1.95837,1.95933,62699999.0
2006-12-29 16:52:00,1.95911,1.9593,1.95885,1.95915,125900000.0
2006-12-29 16:53:00,1.95914,1.95924,1.95913,1.95923,22470000.0
2006-12-29 16:54:00,1.95914,1.95938,1.9591,1.95929,82099999.0
2006-12-29 16:55:00,1.95952,1.95975,1.95939,1.95951,58800000.0
2006-12-29 16:56:00,1.95947,1.95947,1.95921,1.95937,53300000.0
2006-12-29 16:57:00,1.95922,1.95927,1.95894,1.95902,118099999.0
2006-12-29 16:58:00,1.95892,1.95923,1.95892,1.95923,132500000.0
2006-12-29 16:59:00,1.95923,1.95938,1.95914,1.95925,71299999.0
2006-12-29 17:00:00,1.95924,1.9595,1.95903,1.95942,87400000.0
2006-12-29 17:01:00,1.9593,1.95941,1.95919,1.95932,58100000.0
2006-12-29 17:02:00,1.95942,1.9596,1.95942,1.95952,111700002.0
2006-12-29 17:03:00,1.95949,1.95958,1.95946,1.95948,92399999.0
2006-12-29 17:04:00,1.95941,1.95951,1.9592,1.9594,101800001.0
2006-12-29 17:05:00,1.95944,1.95946,1.95932,1.95932,25600000.0
2006-12-29 17:06:00,1.95936,1.95936,1.95893,1.95896,36000000.0
2006-12-29 17:07:00,1.95883,1.95883,1.95868,1.95873,72699999.0
2006-12-29 17:08:00,1.95868,1.95868,1.95854,1.95867,73199999.0
2006-12-29 17:09:00,1.95883,1.95898,1.9586,1.95865,70100000.0
2006-12-29 17:10:00,1.95865,1.95896,1.95865,1.95895,81700001.0
2006-12-29 17:11:00,1.95883,1.95898,1.95872,1.95887,50400000.0
2006-12-29 17:12:00,1.95875,1.95875,1.95847,1.95857,83599999.0
2006-12-29 17:13:00,1.95852,1.95852,1.95843,1.95848,64400000.0
2006-12-29 17:14:00,1.95852,1.95856,1.95841,1.95856,46370001.0
2006-12-29 17:15:00,1.95844,1.95844,1.95797,1.958,44900000.0
2006-12-29 17:16:00,1.95812,1.95846,1.95812,1.95845,51899999.0
2006-12-29 17:17:00,1.95832,1.95834,1.95814,1.95818,75800001.0
2006-12-29 17:18:00,1.95827,1.95834,1.95819,1.9582,59500000.0
2006-12-29 17:19:00,1.95793,1.95818,1.95791,1.95818,69799999.0
2006-12-29 17:20:00,1.95806,1.9582,1.95806,1.95811,94700001.0
2006-12-29 17:21:00,1.95812,1.95815,1.9581,1.95815,39900000.0
2006-12-29 17:22:00,1.95817,1.95831,1.95816,1.95829,51600000.0
2006-12-29 17:23:00,1.95821,1.95823,1.95806,1.95806,46000000.0
2006-12-29 17:24:00,1.95807,1.95816,1.95801,1.95802,81500001.0
2006-12-29 17:25:00,1.9579,1.95793,1.95775,1.95787,41700000.0
2006-12-29 17:26:00,1.95792,1.95796,1.95782,1.95796,67300000.0
2006-12-29 17:27:00,1.95789,1.95789,1.95778,1.95778,15600000.0
2006-12-29 17:28:00,1.95772,1.95778,1.95756,1.95768,54100000.0
2006-12-29 17:29:00,1.95775,1.95799,1.95775,1.9579,29100000.0
2006-12-29 17:30:00,1.95785,1.95808,1.95785,1.95808,170399998.0
2006-12-29 17:31:00,1.95807,1.95817,1.95784,1.95817,34600000.0
2006-12-29 17:32:00,1.95833,1.95855,1.95833,1.95855,27900000.0
2006-12-29 17:33:00,1.95842,1.95842,1.9581,1.9582,18800000.0
2006-12-29 17:34:00,1.95821,1.95821,1.95796,1.95816,41200000.0
2006-12-29 17:35:00,1.9582,1.9583,1.95813,1.95825,81000000.0
2006-12-29 17:36:00,1.9584,1.95847,1.9578,1.95788,40000000.0
2006-12-29 17:37:00,1.9578,1.95806,1.9578,1.95803,75900001.0
2006-12-29 17:38:00,1.95802,1.95807,1.95789,1.95789,56100000.0
2006-12-29 17:39:00,1.95799,1.95799,1.95782,1.95782,26100000.0
2006-12-29 17:40:00,1.95783,1.95794,1.95781,1.95781,41100000.0
2006-12-29 17:41:00,1.95788,1.95799,1.95788,1.95796,37900000.0
2006-12-29 17:42:00,1.95798,1.958,1.95795,1.95796,66300000.0
2006-12-29 17:43:00,1.95803,1.95812,1.95791,1.95809,79799999.0
2006-12-29 17:44:00,1.95808,1.95808,1.95786,1.95799,57200000.0
2006-12-29 17:45:00,1.95779,1.95785,1.95757,1.95757,72900000.0
2006-12-29 17:46:00,1.95743,1.95743,1.95727,1.9573,51200000.0
2006-12-29 17:47:00,1.95723,1.95723,1.95708,1.95717,57700000.0
2006-12-29 17:48:00,1.95734,1.95763,1.95734,1.9576,35700000.0
2006-12-29 17:49:00,1.95777,1.95801,1.95777,1.95801,57599999.0
2006-12-29 17:50:00,1.95775,1.95797,1.95773,1.95791,79800000.0
2006-12-29 17:51:00,1.95792,1.95798,1.95775,1.9579,72800000.0
2006-12-29 17:52:00,1.95793,1.95819,1.95791,1.95819,61400000.0
2006-12-29 17:53:00,1.95813,1.95816,1.95805,1.95805,37700000.0
2006-12-29 17:54:00,1.95793,1.95819,1.95791,1.95819,41800000.0
2006-12-29 17:55:00,1.95827,1.95831,1.9582,1.9582,66599999.0
2006-12-29 17:56:00,1.95815,1.9582,1.95808,1.95815,96699999.0
2006-12-29 17:57:00,1.9582,1.95844,1.9582,1.95841,102800000.0
2006-12-29 17:58:00,1.95838,1.95848,1.95829,1.95842,69000001.0
2006-12-29 17:59:00,1.95802,1.95804,1.95699,1.95699,131300001.0
2006-12-29 18:00:00,1.95717,1.95792,1.95717,1.95779,27900000.0
2006-12-29 18:01:00,1.95773,1.95793,1.95763,1.95783,1084599999.0
2006-12-29 18:02:00,1.95783,1.9579,1.95772,1.95785,1114900002.0
2006-12-29 18:03:00,1.95789,1.95801,1.95775,1.95777,1280399999.0
2006-12-29 18:04:00,1.9579,1.95794,1.95779,1.95788,766200005.0
2006-12-29 18:05:00,1.95785,1.95797,1.95777,1.95781,1020400001.0
2006-12-29 18:06:00,1.95773,1.95778,1.95728,1.95757,1069200006.0
2006-12-29 18:07:00,1.95747,1.95769,1.95739,1.95762,1160700001.0
2006-12-29 18:08:00,1.95777,1.95786,1.95763,1.95778,1250999994.0
2006-12-29 18:09:00,1.95782,1.95788,1.95775,1.95781,596899996.0
2006-12-29 18:10:00,1.95775,1.95775,1.95751,1.95752,782799996.0
2006-12-29 18:11:00,1.95761,1.9577,1.95753,1.95766,654500004.0
2006-12-29 18:12:00,1.95774,1.95785,1.95765,1.95768,718949996.0
2006-12-29 18:13:00,1.95767,1.95779,1.95755,1.9577,657599999.0
2006-12-29 18:14:00,1.95768,1.95776,1.95762,1.9577,631200001.0
2006-12-29 18:15:00,1.95766,1.9578,1.95761,1.95761,1016899997.0
2006-12-29 18:16:00,1.95762,1.95767,1.95748,1.95755,635900003.0
2006-12-29 18:17:00,1.95748,1.95748,1.95674,1.95701,460800000.0
2006-12-29 18:18:00,1.957,1.95726,1.9569,1.95724,744200000.0
2006-12-29 18:19:00,1.95735,1.9575,1.9572,1.9572,513070003.0
2006-12-29 18:20:00,1.9572,1.95741,1.9572,1.95739,475400000.0
2006-12-29 18:21:00,1.95743,1.95754,1.95739,1.95743,670300000.0
2006-12-29 18:22:00,1.95747,1.95767,1.95742,1.95766,614699999.0
2006-12-29 18:23:00,1.95768,1.9578,1.95762,1.9577,747999999.0
2006-12-29 18:24:00,1.95776,1.95807,1.95776,1.95807,802799997.0
2006-12-29 18:25:00,1.95803,1.95812,1.95784,1.95792,774299997.0
2006-12-29 18:26:00,1.95809,1.95828,1.95794,1.95825,413500001.0
2006-12-29 18:27:00,1.95823,1.95823,1.95797,1.95823,686300004.0
2006-12-29 18:28:00,1.95822,1.95845,1.95822,1.95845,298199997.0
2006-12-29 18:29:00,1.95849,1.95855,1.95831,1.95846,661199999.0
2006-12-29 18:30:00,1.95839,1.95839,1.95793,1.95814,541499999.0
2006-12-29 18:31:00,1.95828,1.9589,1.95828,1.9589,569300000.0
2006-12-29 18:32:00,1.95893,1.95893,1.95805,1.95805,283000002.0
2006-12-29 18:33:00,1.95806,1.95819,1.95798,1.95816,575399998.0
2006-12-29 18:34:00,1.9582,1.95839,1.95816,1.95817,574300002.0
2006-12-29 18:35:00,1.95818,1.95833,1.95816,1.95833,457599998.0
2006-12-29 18:36:00,1.95835,1.95838,1.9583,1.95835,127300000.0
2006-12-29 18:37:00,1.95833,1.95833,1.9582,1.9582,69900001.0
2006-12-29 18:38:00,1.95827,1.95838,1.95827,1.95833,264899999.0
2006-12-29 18:39:00,1.95828,1.95853,1.95828,1.95828,256599998.0
2006-12-29 18:40:00,1.95832,1.95832,1.95806,1.95806,387700001.0
2006-12-29 18:41:00,1.95805,1.9582,1.95805,1.95811,260300000.0
2006-12-29 18:42:00,1.95807,1.95817,1.95791,1.95792,156899998.0
2006-12-29 18:43:00,1.95799,1.95818,1.95794,1.95818,83799999.0
2006-12-29 18:44:00,1.95811,1.95826,1.95805,1.95815,457200000.0
2006-12-29 18:45:00,1.9581,1.9581,1.95757,1.95787,228399999.0
2006-12-29 18:46:00,1.9577,1.95782,1.95766,1.95767,114399999.0
2006-12-29 18:47:00,1.95755,1.9576,1.9573,1.95736,145600000.0
2006-12-29 18:48:00,1.95716,1.95728,1.95697,1.9571,338199999.0
2006-12-29 18:49:00,1.95707,1.95713,1.957,1.957,79600000.0
2006-12-29 18:50:00,1.95702,1.95718,1.95702,1.95704,195500000.0
2006-12-29 18:51:00,1.95713,1.95732,1.95706,1.95731,460500001.0
2006-12-29 18:52:00,1.95732,1.95757,1.95732,1.95747,616150001.0
2006-12-29 18:53:00,1.95743,1.95793,1.9574,1.95775,447800002.0
2006-12-29 18:54:00,1.95788,1.95817,1.95788,1.95803,227399999.0
2006-12-29 18:55:00,1.95813,1.95842,1.95799,1.95836,771046991.0
2006-12-29 18:56:00,1.95838,1.95843,1.95829,1.9584,223000000.0
2006-12-29 18:57:00,1.95835,1.95851,1.95831,1.95851,427900002.0
2006-12-29 18:58:00,1.95861,1.95869,1.95846,1.95852,554499994.0
2006-12-29 18:59:00,1.9585,1.95872,1.95834,1.95835,404000003.0
2006-12-29 19:00:00,1.95833,1.95862,1.95833,1.95852,322800002.0
2006-12-29 19:01:00,1.95853,1.95853,1.95845,1.9585,32800000.0
2006-12-29 19:02:00,1.9585,1.9586,1.95847,1.95848,381899999.0
2006-12-29 19:03:00,1.95848,1.95854,1.95836,1.95847,543199996.0
2006-12-29 19:04:00,1.95853,1.95857,1.95839,1.95846,288800000.0
2006-12-29 19:05:00,1.95847,1.95856,1.95847,1.95855,141100001.0
2006-12-29 19:06:00,1.95855,1.95855,1.95837,1.9585,750500004.0
2006-12-29 19:07:00,1.9585,1.9585,1.95843,1.9585,338400000.0
2006-12-29 19:08:00,1.95845,1.95853,1.95838,1.95853,607500002.0
2006-12-29 19:09:00,1.95857,1.95879,1.95843,1.95843,282350000.0
2006-12-29 19:10:00,1.95836,1.95863,1.95827,1.95839,403999999.0
2006-12-29 19:11:00,1.95844,1.95844,1.95836,1.95837,167399999.0
2006-12-29 19:12:00,1.95842,1.95854,1.95833,1.95833,258499998.0
2006-12-29 19:13:00,1.95835,1.95852,1.95832,1.95852,311700000.0
2006-12-29 19:14:00,1.95846,1.95852,1.95833,1.95844,233500002.0
2006-12-29 19:15:00,1.95847,1.9586,1.95845,1.95845,316999999.0
2006-12-29 19:16:00,1.95841,1.95847,1.95838,1.95838,196799997.0
2006-12-29 19:17:00,1.95839,1.95851,1.95838,1.95845,217000003.0
2006-12-29 19:18:00,1.95845,1.9585,1.95838,1.95846,295000000.0
2006-12-29 19:19:00,1.95844,1.95844,1.95832,1.9584,482599999.0
2006-12-29 19:20:00,1.95836,1.95843,1.95831,1.95839,307500003.0
2006-12-29 19:21:00,1.95841,1.95844,1.95834,1.95835,362400000.0
2006-12-29 19:22:00,1.95836,1.95843,1.95829,1.95839,262200001.0
2006-12-29 19:23:00,1.95838,1.95845,1.95832,1.95845,380050003.0
2006-12-29 19:24:00,1.95844,1.95844,1.95836,1.95836,104300000.0
2006-12-29 19:25:00,1.95837,1.95843,1.95835,1.95843,109499999.0
2006-12-29 19:26:00,1.95847,1.9585,1.95834,1.95835,256600001.0
2006-12-29 19:27:00,1.95836,1.95846,1.95831,1.95832,571800001.0
2006-12-29 19:28:00,1.95822,1.95829,1.95802,1.95802,443099998.0
2006-12-29 19:29:00,1.95794,1.95808,1.95792,1.958,314700004.0
2006-12-29 19:30:00,1.95788,1.95788,1.9574,1.95773,504299998.0
2006-12-29 19:31:00,1.95757,1.95757,1.95744,1.95755,308799998.0
2006-12-29 19:32:00,1.95753,1.95753,1.9574,1.95746,395699998.0
2006-12-29 19:33:00,1.95755,1.95776,1.95755,1.95765,183350000.0
2006-12-29 19:34:00,1.95762,1.95778,1.95762,1.95773,231399997.0
2006-12-29 19:35:00,1.95785,1.95793,1.9578,1.9579,323599999.0
2006-12-29 19:36:00,1.95792,1.95807,1.95792,1.95799,420999998.0
2006-12-29 19:37:00,1.95787,1.95802,1.95787,1.95802,247200001.0
2006-12-29 19:38:00,1.9581,1.95845,1.9581,1.95845,141299999.0
2006-12-29 19:39:00,1.95856,1.95888,1.95856,1.95888,220799998.0
2006-12-29 19:40:00,1.95874,1.95889,1.95849,1.9585,431400000.0
2006-12-29 19:41:00,1.95852,1.95868,1.95852,1.95867,395599999.0
2006-12-29 19:42:00,1.95866,1.95866,1.95844,1.95854,267700001.0
2006-12-29 19:43:00,1.95875,1.95875,1.95846,1.9585,83700000.0
2006-12-29 19:44:00,1.95838,1.9585,1.95828,1.95832,383900000.0
2006-12-29 19:45:00,1.95832,1.95837,1.95816,1.95825,159199998.0
2006-12-29 19:46:00,1.95825,1.95835,1.95817,1.95835,305800002.0
2006-12-29 19:47:00,1.95839,1.95841,1.95828,1.95828,113299997.0
2006-12-29 19:48:00,1.9583,1.95834,1.95813,1.95813,222700000.0
2006-12-29 19:49:00,1.95819,1.9584,1.95806,1.9584,299200001.0
2006-12-29 19:50:00,1.95835,1.95843,1.95823,1.95838,290100001.0
2006-12-29 19:51:00,1.95841,1.95847,1.95835,1.95838,361300003.0
2006-12-29 19:52:00,1.9583,1.9583,1.9581,1.95812,179600001.0
2006-12-29 19:53:00,1.95803,1.95803,1.95797,1.95797,88800001.0
2006-12-29 19:54:00,1.9579,1.9579,1.9575,1.9575,186699997.0
2006-12-29 19:55:00,1.95747,1.95759,1.95743,1.95759,42000000.0
2006-12-29 19:56:00,1.95754,1.95761,1.95748,1.95761,310100000.0
2006-12-29 19:57:00,1.95763,1.9578,1.95761,1.95765,326749999.0
2006-12-29 19:58:00,1.95759,1.95763,1.95706,1.95719,322699999.0
2006-12-29 19:59:00,1.95714,1.95737,1.95657,1.95657,345870000.0
2006-12-29 20:00:00,1.95654,1.95692,1.9565,1.95692,234500002.0
2006-12-29 20:01:00,1.95688,1.95717,1.95688,1.95705,265600002.0
2006-12-29 20:02:00,1.95706,1.95713,1.95695,1.95698,123500000.0
2006-12-29 20:03:00,1.95695,1.95705,1.95694,1.957,103399999.0
2006-12-29 20:04:00,1.95699,1.95699,1.95692,1.95693,219700003.0
2006-12-29 20:05:00,1.95693,1.95699,1.95689,1.95699,176899998.0
2006-12-29 20:06:00,1.957,1.95721,1.957,1.9571,221349998.0
2006-12-29 20:07:00,1.9571,1.95713,1.95693,1.95693,158700002.0
2006-12-29 20:08:00,1.95697,1.95703,1.95694,1.95703,217000001.0
2006-12-29 20:09:00,1.95695,1.95704,1.9569,1.95692,119900001.0
2006-12-29 20:10:00,1.95689,1.95705,1.95681,1.95689,125599999.0
2006-12-29 20:11:00,1.95693,1.95707,1.95688,1.95705,46699999.0
2006-12-29 20:12:00,1.95698,1.95702,1.95683,1.9569,434999999.0
2006-12-29 20:13:00,1.95688,1.95703,1.95688,1.95692,215799998.0
2006-12-29 20:14:00,1.95703,1.95715,1.95703,1.9571,115700000.0
2006-12-29 20:15:00,1.95708,1.95716,1.95704,1.95709,333500001.0
2006-12-29 20:16:00,1.95707,1.95716,1.95707,1.95713,152850001.0
2006-12-29 20:17:00,1.95707,1.95707,1.95695,1.95695,91299998.0
2006-12-29 20:18:00,1.95696,1.95704,1.95695,1.95698,103449999.0
2006-12-29 20:19:00,1.9571,1.95725,1.95686,1.95718,141900000.0
2006-12-29 20:20:00,1.957,1.95705,1.95695,1.957,290399999.0
2006-12-29 20:21:00,1.957,1.95703,1.957,1.957,152799999.0
2006-12-29 20:22:00,1.95699,1.95701,1.95695,1.95699,135200000.0
2006-12-29 20:23:00,1.957,1.95709,1.95695,1.95702,359700000.0
2006-12-29 20:24:00,1.957,1.95706,1.95697,1.95706,95600000.0
2006-12-29 20:25:00,1.95705,1.95705,1.95692,1.957,399300000.0
2006-12-29 20:26:00,1.95697,1.95708,1.95694,1.957,499700002.0
2006-12-29 20:27:00,1.95707,1.95715,1.95704,1.95708,290099996.0
2006-12-29 20:28:00,1.95701,1.95703,1.95691,1.95698,306700000.0
2006-12-29 20:29:00,1.95702,1.95702,1.9569,1.9569,222299999.0
2006-12-29 20:30:00,1.9569,1.95703,1.95688,1.95701,770999999.0
2006-12-29 20:31:00,1.95701,1.95701,1.95689,1.9569,445099997.0
2006-12-29 20:32:00,1.95688,1.95699,1.95668,1.95682,612000003.0
2006-12-29 20:33:00,1.95671,1.95689,1.95664,1.95672,283999997.0
2006-12-29 20:34:00,1.95677,1.9569,1.95669,1.95675,145399999.0
2006-12-29 20:35:00,1.95674,1.95686,1.95672,1.95675,54000000.0
2006-12-29 20:36:00,1.95675,1.9568,1.95668,1.95676,173899999.0
2006-12-29 20:37:00,1.95672,1.95686,1.95669,1.95686,165699999.0
2006-12-29 20:38:00,1.95682,1.95691,1.95673,1.95685,304699999.0
2006-12-29 20:39:00,1.95698,1.95705,1.95693,1.957,222099999.0
2006-12-29 20:40:00,1.95699,1.95703,1.95687,1.95698,194899998.0
2006-12-29 20:41:00,1.95697,1.95707,1.95696,1.95707,198299998.0
2006-12-29 20:42:00,1.95708,1.95716,1.95708,1.95716,26300000.0
2006-12-29 20:43:00,1.95719,1.95724,1.95712,1.95712,213500000.0
2006-12-29 20:44:00,1.95723,1.95732,1.95716,1.95732,493500005.0
2006-12-29 20:45:00,1.95733,1.95739,1.95728,1.95738,105700000.0
2006-12-29 20:46:00,1.95741,1.9575,1.95739,1.95745,94300000.0
2006-12-29 20:47:00,1.95741,1.95748,1.95735,1.95742,308799999.0
2006-12-29 20:48:00,1.9574,1.95752,1.95734,1.95748,161600001.0
2006-12-29 20:49:00,1.95745,1.95745,1.95737,1.95745,94700001.0
2006-12-29 20:50:00,1.95743,1.95751,1.95739,1.95745,390499998.0
2006-12-29 20:51:00,1.95749,1.9576,1.95745,1.95758,375500004.0
2006-12-29 20:52:00,1.95755,1.95772,1.95753,1.95753,191299999.0
2006-12-29 20:53:00,1.95765,1.95782,1.95764,1.95777,621600000.0
2006-12-29 20:54:00,1.9578,1.95787,1.95777,1.95777,401699999.0
2006-12-29 20:55:00,1.9578,1.95785,1.95775,1.95775,458600000.0
2006-12-29 20:56:00,1.95775,1.95783,1.95772,1.95773,439900001.0
2006-12-29 20:57:00,1.95772,1.95784,1.95769,1.95777,510700001.0
2006-12-29 20:58:00,1.95783,1.95783,1.95764,1.9577,195370001.0
2006-12-29 20:59:00,1.9577,1.95786,1.9577,1.95783,550499998.0
2006-12-29 21:00:00,1.95795,1.95798,1.95786,1.9579,443500000.0
2006-12-29 21:01:00,1.95791,1.958,1.95788,1.95794,408000000.0
2006-12-29 21:02:00,1.95798,1.95809,1.95796,1.95805,154900001.0
2006-12-29 21:03:00,1.958,1.95807,1.9579,1.95807,155100001.0
2006-12-29 21:04:00,1.95808,1.95809,1.95796,1.95806,174300000.0
2006-12-29 21:05:00,1.95805,1.95813,1.95804,1.95804,280300000.0
2006-12-29 21:06:00,1.95798,1.95803,1.95797,1.958,184600003.0
2006-12-29 21:07:00,1.95797,1.95804,1.95771,1.95771,50600000.0
2006-12-29 21:08:00,1.95768,1.9577,1.95751,1.95751,46500000.0
2006-12-29 21:09:00,1.9576,1.95783,1.95754,1.95767,110499998.0
2006-12-29 21:10:00,1.95772,1.95772,1.95757,1.95757,105400000.0
2006-12-29 21:11:00,1.9575,1.95763,1.9575,1.95763,126000001.0
2006-12-29 21:12:00,1.95761,1.95761,1.95734,1.95734,104799998.0
2006-12-29 21:13:00,1.95726,1.95735,1.95726,1.95728,287699996.0
2006-12-29 21:14:00,1.95731,1.95744,1.95728,1.95735,351199999.0
2006-12-29 21:15:00,1.95737,1.9574,1.95722,1.9574,308000003.0
2006-12-29 21:16:00,1.95742,1.95742,1.95726,1.95726,59600000.0
2006-12-29 21:17:00,1.95728,1.95758,1.95728,1.95758,201800004.0
2006-12-29 21:18:00,1.9576,1.95761,1.95757,1.95759,40800000.0
2006-12-29 21:19:00,1.95767,1.95791,1.95767,1.95791,73600001.0
2006-12-29 21:20:00,1.958,1.95818,1.95797,1.95797,395000001.0
2006-12-29 21:21:00,1.95794,1.9581,1.95792,1.95805,155700000.0
2006-12-29 21:22:00,1.95801,1.9582,1.95801,1.9581,164600000.0
2006-12-29 21:23:00,1.95814,1.95833,1.95808,1.95833,34200000.0
2006-12-29 21:24:00,1.95835,1.95845,1.95829,1.95829,193399998.0
2006-12-29 21:25:00,1.95828,1.95836,1.95818,1.95836,143900001.0
2006-12-29 21:26:00,1.95843,1.95847,1.95843,1.95847,18600000.0
2006-12-29 21:27:00,1.95843,1.9585,1.95843,1.95848,90499998.0
2006-12-29 21:28:00,1.95852,1.95862,1.95847,1.95862,222499997.0
2006-12-29 21:29:00,1.95858,1.95862,1.95849,1.95858,38700000.0
2006-12-29 21:30:00,1.95865,1.95865,1.95855,1.95855,33000000.0
2006-12-29 21:31:00,1.95865,1.95865,1.95857,1.9586,11500000.0
2006-12-29 21:32:00,1.95857,1.95857,1.95839,1.95847,223400005.0
2006-12-29 21:33:00,1.95843,1.95851,1.95838,1.95851,247999999.0
2006-12-29 21:34:00,1.95857,1.95858,1.95845,1.95845,236400000.0
2006-12-29 21:35:00,1.95849,1.95849,1.9584,1.9584,41700001.0
2006-12-29 21:36:00,1.95843,1.95853,1.95843,1.95843,87999999.0
2006-12-29 21:37:00,1.95841,1.95853,1.95841,1.95853,192299999.0
2006-12-29 21:38:00,1.95853,1.95857,1.95848,1.9585,160500000.0
2006-12-29 21:39:00,1.95858,1.95859,1.95845,1.95846,81700000.0
2006-12-29 21:40:00,1.95848,1.95853,1.95845,1.95846,166100000.0
2006-12-29 21:41:00,1.95847,1.95854,1.95839,1.95844,134399999.0
2006-12-29 21:42:00,1.95843,1.95851,1.95841,1.95848,103600000.0
2006-12-29 21:43:00,1.95846,1.95852,1.95842,1.95842,85599999.0
2006-12-29 21:44:00,1.95842,1.95851,1.95842,1.95844,87600000.0
2006-12-29 21:45:00,1.95843,1.9585,1.95839,1.95839,102900000.0
2006-12-29 21:46:00,1.95835,1.95837,1.95835,1.95835,53600000.0
2006-12-29 21:47:00,1.95834,1.95837,1.95828,1.95828,157300002.0
2006-12-29 21:48:00,1.95825,1.95836,1.95825,1.95836,75999999.0
2006-12-29 21:49:00,1.95835,1.95838,1.95835,1.95838,47500000.0
2006-12-29 21:50:00,1.95837,1.95837,1.95831,1.95831,14400000.0
2006-12-29 21:51:00,1.95829,1.9583,1.95821,1.95829,101399998.0
2006-12-29 21:52:00,1.95831,1.95831,1.95815,1.95817,62800000.0
2006-12-29 21:53:00,1.95815,1.95815,1.9581,1.9581,62099998.0
2006-12-29 21:54:00,1.95815,1.95821,1.95806,1.95806,138700001.0
2006-12-29 21:55:00,1.95808,1.95818,1.95808,1.95818,164800001.0
2006-12-29 21:56:00,1.95819,1.95834,1.95819,1.95834,48300000.0
2006-12-29 21:57:00,1.95837,1.95841,1.95834,1.95835,74799999.0
2006-12-29 21:58:00,1.95832,1.95838,1.95825,1.95838,51350000.0
2006-12-29 21:59:00,1.95834,1.95838,1.95816,1.95816,393599999.0
2006-12-29 22:00:00,1.9582,1.95832,1.9582,1.95828,131999999.0
2006-12-29 22:01:00,1.95833,1.95833,1.95823,1.95823,83000001.0
2006-12-29 22:02:00,1.95827,1.95838,1.95822,1.95838,138399999.0
2006-12-29 22:03:00,1.95834,1.95834,1.95825,1.95827,95100000.0
2006-12-29 22:04:00,1.95822,1.95831,1.95822,1.95828,398199999.0
2006-12-29 22:05:00,1.95832,1.95837,1.95829,1.95832,139800000.0
2006-12-29 22:06:00,1.9583,1.95833,1.95826,1.95826,53000001.0
2006-12-29 22:07:00,1.95833,1.95843,1.95829,1.95829,28600000.0
2006-12-29 22:08:00,1.95824,1.95824,1.95821,1.95823,98000001.0
2006-12-29 22:09:00,1.95823,1.95823,1.95822,1.95822,4300000.0
2006-12-29 22:10:00,1.95817,1.95817,1.95813,1.95816,44900001.0
2006-12-29 22:11:00,1.95817,1.95823,1.95814,1.95816,85299999.0
2006-12-29 22:12:00,1.95817,1.95826,1.95815,1.9582,180600000.0
2006-12-29 22:13:00,1.95825,1.95827,1.95825,1.95825,54400000.0
2006-12-29 22:14:00,1.95824,1.95824,1.95812,1.95812,55600000.0
2006-12-29 22:15:00,1.95819,1.95828,1.95806,1.95806,285900000.0
2006-12-29 22:16:00,1.95804,1.95815,1.95802,1.95807,285900002.0
2006-12-29 22:17:00,1.958,1.958,1.95779,1.95795,48400000.0
2006-12-29 22:18:00,1.95792,1.95792,1.95777,1.9578,70800000.0
2006-12-29 22:19:00,1.95778,1.95779,1.95771,1.95779,66099997.0
2006-12-29 22:20:00,1.95781,1.95795,1.9578,1.9578,81899999.0
2006-12-29 22:21:00,1.95783,1.95808,1.95783,1.95785,140000001.0
2006-12-29 22:22:00,1.95785,1.95796,1.95781,1.95781,107099999.0
2006-12-29 22:23:00,1.95785,1.958,1.95778,1.95787,100800000.0
2006-12-29 22:24:00,1.9579,1.95801,1.95787,1.95792,40500000.0
2006-12-29 22:25:00,1.95793,1.95801,1.95793,1.95795,118000000.0
2006-12-29 22:26:00,1.95788,1.958,1.95788,1.958,28300000.0
2006-12-29 22:27:00,1.958,1.95805,1.95792,1.958,62399999.0
2006-12-29 22:28:00,1.95803,1.95803,1.95782,1.95782,100799999.0
2006-12-29 22:29:00,1.95778,1.95781,1.95764,1.95767,225300000.0
2006-12-29 22:30:00,1.9577,1.95777,1.9577,1.95773,109200002.0
2006-12-29 22:31:00,1.95777,1.95783,1.95777,1.95783,62400000.0
2006-12-29 22:32:00,1.95785,1.95792,1.95781,1.95788,189799999.0
2006-12-29 22:33:00,1.9579,1.95798,1.9579,1.95791,120000001.0
2006-12-29 22:34:00,1.95791,1.95804,1.95789,1.9579,206200000.0
2006-12-29 22:35:00,1.95795,1.95805,1.95795,1.95805,41399999.0
2006-12-29 22:36:00,1.95802,1.95802,1.95789,1.95789,25400000.0
2006-12-29 22:37:00,1.95802,1.95809,1.95787,1.95787,105500000.0
2006-12-29 22:38:00,1.95778,1.95785,1.95772,1.95772,39950000.0
2006-12-29 22:39:00,1.95767,1.95767,1.95752,1.95756,53500001.0
2006-12-29 22:40:00,1.9577,1.9577,1.95768,1.9577,40800000.0
2006-12-29 22:41:00,1.95767,1.95767,1.95754,1.95763,74299999.0
2006-12-29 22:42:00,1.95757,1.95758,1.95744,1.95758,40700000.0
2006-12-29 22:43:00,1.95747,1.95747,1.95728,1.95732,111500001.0
2006-12-29 22:44:00,1.95735,1.95742,1.9573,1.95734,112799999.0
2006-12-29 22:45:00,1.95731,1.95737,1.9573,1.95735,61300000.0
2006-12-29 22:46:00,1.95741,1.95764,1.95741,1.95742,52400001.0
2006-12-29 22:47:00,1.95735,1.95735,1.95728,1.95733,81800000.0
2006-12-29 22:48:00,1.95735,1.95741,1.95728,1.95728,58100000.0
2006-12-29 22:49:00,1.95727,1.95732,1.95726,1.95732,31600000.0
2006-12-29 22:50:00,1.95735,1.95764,1.95732,1.95764,58500000.0
2006-12-29 22:51:00,1.95763,1.9578,1.95763,1.95768,36199999.0
2006-12-29 22:52:00,1.95774,1.95774,1.9577,1.9577,117500001.0
2006-12-29 22:53:00,1.95776,1.95779,1.95743,1.95779,76299999.0
2006-12-29 22:54:00,1.95781,1.95781,1.95769,1.9577,43000000.0
2006-12-29 22:55:00,1.95772,1.95783,1.95771,1.95771,50200002.0
2006-12-29 22:56:00,1.95765,1.95771,1.95759,1.9576,48600000.0
2006-12-29 22:57:00,1.95773,1.95783,1.95767,1.95774,51300001.0
2006-12-29 22:58:00,1.95758,1.95783,1.95758,1.95771,58400000.0
2006-12-29 22:59:00,1.9578,1.95787,1.95767,1.95775,138899999.0
2006-12-29 23:00:00,1.95775,1.95812,1.9576,1.9581,98499999.0
2006-12-29 23:01:00,1.95809,1.95824,1.95803,1.95811,68900000.0
2006-12-29 23:02:00,1.95818,1.9582,1.95801,1.95817,45900000.0
2006-12-29 23:03:00,1.95817,1.9582,1.95805,1.95805,22600000.0
2006-12-29 23:04:00,1.95802,1.95811,1.958,1.95806,36700000.0
2006-12-29 23:05:00,1.95803,1.95809,1.95803,1.95809,28399999.0
2006-12-29 23:06:00,1.95812,1.9582,1.95803,1.9581,32800000.0
2006-12-29 23:07:00,1.95817,1.95827,1.95815,1.95825,44699999.0
2006-12-29 23:08:00,1.95818,1.95823,1.95812,1.95823,73100000.0
2006-12-29 23:09:00,1.95815,1.95816,1.95808,1.9581,8400000.0
2006-12-29 23:10:00,1.95795,1.95795,1.9579,1.9579,13400000.0
2006-12-29 23:11:00,1.95772,1.95772,1.95759,1.95762,59900001.0
2006-12-29 23:12:00,1.9576,1.95765,1.95757,1.95758,29049999.0
2006-12-29 23:13:00,1.95773,1.95773,1.9576,1.95767,62000000.0
2006-12-29 23:14:00,1.95758,1.95798,1.95758,1.95798,75500000.0
2006-12-29 23:15:00,1.958,1.95808,1.95797,1.95797,27700000.0
2006-12-29 23:16:00,1.95805,1.95805,1.95805,1.95805,16000000.0
2006-12-29 23:17:00,1.95803,1.95812,1.95803,1.95807,47900000.0
2006-12-29 23:18:00,1.95805,1.95805,1.9579,1.95803,41100000.0
2006-12-29 23:19:00,1.95803,1.95828,1.95803,1.95828,69500000.0
2006-12-29 23:20:00,1.95835,1.95845,1.95815,1.95825,99299998.0
2006-12-29 23:21:00,1.9582,1.95849,1.9582,1.95848,65899999.0
2006-12-29 23:22:00,1.95854,1.95886,1.95854,1.95878,125500000.0
2006-12-29 23:23:00,1.95888,1.95889,1.95877,1.95883,44300000.0
2006-12-29 23:24:00,1.95879,1.9589,1.95873,1.9589,52300000.0
2006-12-29 23:25:00,1.95888,1.95891,1.95882,1.95882,36699999.0
2006-12-29 23:26:00,1.9588,1.95888,1.95879,1.95879,72400000.0
2006-12-29 23:27:00,1.95902,1.95946,1.95902,1.95941,83199999.0
2006-12-29 23:28:00,1.95947,1.95947,1.95883,1.95895,100200000.0
2006-12-29 23:29:00,1.95902,1.95907,1.95899,1.95903,29600000.0
2006-12-29 23:30:00,1.95905,1.95919,1.95905,1.95919,22200000.0
2006-12-29 23:31:00,1.95907,1.95919,1.95907,1.95913,63399999.0
2006-12-29 23:32:00,1.95915,1.95925,1.95911,1.9592,67399999.0
2006-12-29 23:33:00,1.95921,1.95925,1.95917,1.95925,74000002.0
2006-12-29 23:34:00,1.95929,1.95956,1.95926,1.95955,129300000.0
2006-12-29 23:35:00,1.95972,1.95974,1.95956,1.95965,59900000.0
2006-12-29 23:36:00,1.95965,1.9597,1.95952,1.95967,77299998.0
2006-12-29 23:37:00,1.95971,1.95974,1.95971,1.95974,6300000.0
2006-12-29 23:38:00,1.95982,1.96082,1.95982,1.96082,86400002.0
2006-12-29 23:39:00,1.96091,1.96091,1.96074,1.96074,38000000.0
2006-12-29 23:40:00,1.96079,1.96097,1.96079,1.96097,19300000.0
2006-12-29 23:41:00,1.96095,1.96115,1.96085,1.96115,50300000.0
2006-12-29 23:42:00,1.96111,1.96111,1.96087,1.96087,21300000.0
2006-12-29 23:43:00,1.96074,1.96079,1.96069,1.96069,64499999.0
2006-12-29 23:44:00,1.96052,1.96065,1.96052,1.96061,109000001.0
2006-12-29 23:45:00,1.9606,1.9606,1.96042,1.96058,19600000.0
2006-12-29 23:46:00,1.96059,1.96061,1.96052,1.96052,66200000.0
2006-12-29 23:47:00,1.96041,1.96042,1.96006,1.96007,78400000.0
2006-12-29 23:48:00,1.95985,1.95985,1.95969,1.95977,43500000.0
2006-12-29 23:49:00,1.95972,1.95984,1.95971,1.95975,82700001.0
2006-12-29 23:50:00,1.95978,1.95982,1.95967,1.95967,55199998.0
2006-12-29 23:51:00,1.95958,1.9596,1.95958,1.9596,18300000.0
2006-12-29 23:52:00,1.9596,1.9596,1.9596,1.9596,20500000.0
2006-12-29 23:53:00,1.9596,1.9596,1.9596,1.9596,2400000.0
2006-12-29 23:54:00,1.95951,1.95951,1.95918,1.95928,77799999.0
2006-12-29 23:55:00,1.95913,1.95913,1.9589,1.9589,43099999.0
2006-12-29 23:56:00,1.95886,1.95904,1.95886,1.95904,34100001.0
2006-12-29 23:57:00,1.95902,1.95902,1.95848,1.95865,76999999.0
2006-12-29 23:58:00,1.95867,1.95867,1.95829,1.95829,22600000.0
2006-12-29 23:59:00,1.95832,1.95848,1.95832,1.95848,59100000.0
2007-01-01 02:00:00,1.95805,1.95823,1.95805,1.95823,45400000.0
2007-01-01 02:01:00,1.95811,1.9582,1.95811,1.95818,58700002.0
2007-01-01 02:02:00,1.95814,1.95814,1.95809,1.95809,31000000.0
2007-01-01 02:03:00,1.95815,1.9582,1.95813,1.95817,102300003.0
2007-01-01 02:04:00,1.95807,1.95818,1.95807,1.95816,33700000.0
2007-01-01 02:05:00,1.95815,1.95817,1.95803,1.95807,95700003.0
2007-01-01 02:06:00,1.95808,1.95813,1.95795,1.95813,32800000.0
2007-01-01 02:07:00,1.95812,1.95812,1.95802,1.95802,66799998.0
2007-01-01 02:08:00,1.95818,1.95822,1.95814,1.95817,35500000.0
2007-01-01 02:09:00,1.95805,1.9582,1.95797,1.9582,48000000.0
2007-01-01 02:10:00,1.9582,1.9582,1.95801,1.95803,75900000.0
2007-01-01 02:11:00,1.9581,1.95814,1.95802,1.95814,75300001.0
2007-01-01 02:12:00,1.95815,1.95824,1.95814,1.95814,117300000.0
2007-01-01 02:13:00,1.95818,1.95818,1.95806,1.95812,73000002.0
2007-01-01 02:14:00,1.95818,1.95824,1.95815,1.9582,62600000.0
2007-01-01 02:15:00,1.95821,1.95821,1.958,1.95816,94800001.0
2007-01-01 02:16:00,1.95812,1.95812,1.95804,1.95807,32800000.0
2007-01-01 02:17:00,1.95818,1.95827,1.95818,1.95827,70699997.0
2007-01-01 02:18:00,1.9583,1.9583,1.9582,1.95827,32000000.0
2007-01-01 02:20:00,1.95823,1.95827,1.95808,1.95827,38600000.0
2007-01-01 02:21:00,1.95828,1.95833,1.9582,1.95833,67000000.0
2007-01-01 02:22:00,1.95825,1.95836,1.95825,1.95828,111500000.0
2007-01-01 02:23:00,1.95829,1.95832,1.95821,1.95828,11500000.0
2007-01-01 02:24:00,1.95825,1.95826,1.95812,1.95812,40500000.0
2007-01-01 02:25:00,1.95803,1.95819,1.95803,1.95817,4900000.0
2007-01-01 02:26:00,1.9582,1.95826,1.95807,1.95813,52300000.0
2007-01-01 02:27:00,1.95806,1.95822,1.95806,1.95822,68999999.0
2007-01-01 02:28:00,1.95808,1.95822,1.95808,1.95822,46199999.0
2007-01-01 02:29:00,1.95821,1.95821,1.95812,1.95817,101799998.0
2007-01-01 02:30:00,1.95813,1.95821,1.95813,1.95818,52800000.0
2007-01-01 02:31:00,1.95822,1.95822,1.95788,1.95788,17500001.0
2007-01-01 02:32:00,1.95814,1.95829,1.95813,1.95813,107800001.0
2007-01-01 02:33:00,1.9582,1.95822,1.95817,1.95822,37800000.0
2007-01-01 02:34:00,1.95816,1.95822,1.95814,1.95818,89700001.0
2007-01-01 02:35:00,1.95815,1.95815,1.95812,1.95812,20500000.0
2007-01-01 02:36:00,1.95815,1.95829,1.95814,1.95814,44200000.0
2007-01-01 02:38:00,1.95809,1.95819,1.95809,1.95815,96199996.0
2007-01-01 02:40:00,1.95811,1.95818,1.95811,1.95818,44000000.0
2007-01-01 02:41:00,1.95819,1.9582,1.95812,1.95812,42100000.0
2007-01-01 02:42:00,1.95814,1.95822,1.95811,1.95822,44000000.0
2007-01-01 02:43:00,1.95818,1.95819,1.95812,1.95812,28000000.0
2007-01-01 02:44:00,1.95805,1.95821,1.95803,1.95821,94300000.0
2007-01-01 02:46:00,1.95821,1.95828,1.95819,1.95827,97000002.0
2007-01-01 02:47:00,1.9583,1.9583,1.95817,1.95825,101599998.0
2007-01-01 02:48:00,1.95819,1.95834,1.95818,1.95818,53800000.0
2007-01-01 02:49:00,1.9582,1.95829,1.9581,1.95827,37300000.0
2007-01-01 02:50:00,1.95822,1.95823,1.95822,1.95823,16900000.0
2007-01-01 02:51:00,1.95806,1.95829,1.95805,1.95829,73500001.0
2007-01-01 02:52:00,1.95828,1.95828,1.95819,1.95819,96300000.0
2007-01-01 02:53:00,1.95816,1.95818,1.95813,1.95818,23600000.0
2007-01-01 02:54:00,1.95818,1.95835,1.95818,1.95834,87499998.0
2007-01-01 02:55:00,1.95822,1.95822,1.95813,1.95813,8400000.0
2007-01-01 02:56:00,1.95818,1.95828,1.95814,1.95828,138699999.0
2007-01-01 02:57:00,1.95832,1.95832,1.95811,1.95811,109000001.0
2007-01-01 02:58:00,1.95816,1.95825,1.95816,1.95825,9400000.0
2007-01-01 02:59:00,1.95828,1.9583,1.95812,1.95815,77599999.0
2007-01-01 03:00:00,1.95815,1.95827,1.95815,1.95827,91399999.0
2007-01-01 03:01:00,1.95829,1.95829,1.95815,1.95819,36200000.0
2007-01-01 03:02:00,1.95814,1.95821,1.95814,1.95818,39800000.0
2007-01-01 03:03:00,1.95825,1.95829,1.95813,1.95829,70200001.0
2007-01-01 03:04:00,1.95831,1.95831,1.95815,1.95815,35200000.0
2007-01-01 03:05:00,1.95811,1.95827,1.95811,1.9582,27800000.0
2007-01-01 03:06:00,1.95815,1.95829,1.95814,1.95815,110499998.0
2007-01-01 03:07:00,1.95818,1.95824,1.95814,1.95824,60600001.0
2007-01-01 03:08:00,1.95832,1.95832,1.95828,1.95828,29200000.0
2007-01-01 03:09:00,1.95821,1.95827,1.9581,1.95825,125699999.0
2007-01-01 03:10:00,1.95819,1.95829,1.95819,1.95821,63000000.0
2007-01-01 03:11:00,1.95827,1.95828,1.9582,1.95823,30400000.0
2007-01-01 03:12:00,1.9583,1.95832,1.9582,1.95828,45000000.0
2007-01-01 03:13:00,1.95832,1.95832,1.95813,1.9582,58199999.0
2007-01-01 03:14:00,1.95817,1.95827,1.95816,1.95827,26300000.0
2007-01-01 03:15:00,1.95829,1.95829,1.95816,1.95816,10800000.0
2007-01-01 03:16:00,1.95821,1.95823,1.95813,1.95823,42600000.0
2007-01-01 03:17:00,1.95818,1.95824,1.95813,1.95824,52100000.0
2007-01-01 03:18:00,1.95822,1.95828,1.95815,1.95817,14500000.0
2007-01-01 03:19:00,1.95807,1.95825,1.95807,1.95825,29600000.0
2007-01-01 03:20:00,1.95831,1.95831,1.95824,1.95824,11800000.0
2007-01-01 03:21:00,1.95812,1.95828,1.95808,1.95814,37900000.0
2007-01-01 03:22:00,1.9581,1.95818,1.9581,1.95812,34300000.0
2007-01-01 03:23:00,1.95818,1.95828,1.95818,1.95828,53399999.0
2007-01-01 03:25:00,1.95825,1.95832,1.95823,1.95823,32700001.0
2007-01-01 03:26:00,1.95816,1.95824,1.95815,1.95824,54400001.0
2007-01-01 03:27:00,1.95817,1.9583,1.95813,1.9583,28800000.0
2007-01-01 03:28:00,1.95823,1.95823,1.95817,1.95823,28800000.0
2007-01-01 03:29:00,1.95828,1.95828,1.95816,1.95824,71699999.0
2007-01-01 03:30:00,1.95818,1.95827,1.95813,1.95819,77600000.0
2007-01-01 03:31:00,1.95822,1.95822,1.95814,1.95817,43899999.0
2007-01-01 03:32:00,1.95833,1.95833,1.95824,1.95827,49200000.0
2007-01-01 03:33:00,1.95816,1.95823,1.95813,1.95818,58100001.0
2007-01-01 03:34:00,1.95822,1.95826,1.95817,1.95817,42400000.0
2007-01-01 03:35:00,1.95822,1.95825,1.95817,1.95817,67300000.0
2007-01-01 03:36:00,1.95807,1.95823,1.95807,1.95813,65999999.0
2007-01-01 03:37:00,1.95813,1.95828,1.95813,1.95817,72699998.0
2007-01-01 03:38:00,1.95822,1.9583,1.95815,1.95815,100600001.0
2007-01-01 03:39:00,1.95817,1.95828,1.95817,1.95822,23100000.0
2007-01-01 03:40:00,1.95823,1.95832,1.95818,1.95832,96800000.0
2007-01-01 03:41:00,1.95826,1.95826,1.95822,1.95822,43099998.0
2007-01-01 03:42:00,1.95813,1.95829,1.95813,1.9582,79900001.0
2007-01-01 03:43:00,1.95819,1.95831,1.95819,1.95822,59899999.0
2007-01-01 03:44:00,1.95822,1.95828,1.95811,1.95813,60599998.0
2007-01-01 03:45:00,1.9581,1.9582,1.9581,1.95817,29100000.0
2007-01-01 03:46:00,1.95813,1.95825,1.95813,1.95813,109000001.0
2007-01-01 03:47:00,1.95822,1.95833,1.95821,1.95833,50599999.0
2007-01-01 03:48:00,1.95826,1.95826,1.9581,1.95826,76099998.0
2007-01-01 03:49:00,1.95816,1.9583,1.95812,1.9583,41000000.0
2007-01-01 03:50:00,1.95822,1.95822,1.95815,1.95816,40900000.0
2007-01-01 03:51:00,1.95822,1.9583,1.95822,1.95828,56700000.0
2007-01-01 03:52:00,1.95826,1.95828,1.95812,1.95823,74799999.0
2007-01-01 03:53:00,1.95819,1.95824,1.95817,1.95817,70900000.0
2007-01-01 03:54:00,1.95819,1.95824,1.95818,1.95824,61700000.0
2007-01-01 03:55:00,1.95826,1.95826,1.9582,1.9582,26100000.0
2007-01-01 03:56:00,1.95817,1.95832,1.95811,1.95832,49200001.0
2007-01-01 03:57:00,1.95827,1.95828,1.95815,1.95815,47500001.0
2007-01-01 03:59:00,1.95815,1.95822,1.95815,1.95822,45099999.0
2007-01-01 04:00:00,1.95815,1.95829,1.95815,1.95826,39500001.0
2007-01-01 04:01:00,1.95825,1.95825,1.95817,1.95817,29200000.0
2007-01-01 04:02:00,1.95818,1.95822,1.95818,1.95822,2400000.0
2007-01-01 04:03:00,1.95821,1.95828,1.95819,1.95821,53000000.0
2007-01-01 04:04:00,1.95819,1.9583,1.95813,1.95813,55500000.0
2007-01-01 04:05:00,1.95815,1.95828,1.95815,1.95818,45400001.0
2007-01-01 04:06:00,1.95808,1.95827,1.95808,1.9582,49399999.0
2007-01-01 04:07:00,1.95822,1.9583,1.95813,1.95813,72800000.0
2007-01-01 04:08:00,1.9583,1.95866,1.95821,1.95865,71400001.0
2007-01-01 04:09:00,1.95867,1.95871,1.95863,1.95863,51000000.0
2007-01-01 04:10:00,1.9586,1.95863,1.9585,1.95859,73500001.0
2007-01-01 04:11:00,1.95865,1.95865,1.95842,1.95846,34400000.0
2007-01-01 04:12:00,1.95851,1.95851,1.95833,1.95833,60000002.0
2007-01-01 04:13:00,1.95848,1.95858,1.95844,1.95845,131899999.0
2007-01-01 04:14:00,1.95849,1.95852,1.95839,1.95839,30700000.0
2007-01-01 04:15:00,1.95845,1.9585,1.95833,1.9585,59200001.0
2007-01-01 04:16:00,1.95848,1.9585,1.9584,1.95848,122400001.0
2007-01-01 04:17:00,1.95845,1.95852,1.9584,1.95852,75299999.0
2007-01-01 04:18:00,1.95845,1.95847,1.95834,1.95845,47300001.0
2007-01-01 04:19:00,1.95843,1.9585,1.95836,1.95836,50600001.0
2007-01-01 04:20:00,1.9584,1.95844,1.95839,1.9584,58700000.0
2007-01-01 04:21:00,1.95847,1.95853,1.95846,1.95846,51999999.0
2007-01-01 04:22:00,1.95838,1.95847,1.95833,1.95837,49900000.0
2007-01-01 04:23:00,1.95838,1.95838,1.95835,1.95838,14000000.0
2007-01-01 04:24:00,1.95842,1.95851,1.95833,1.95833,51799999.0
2007-01-01 04:25:00,1.9583,1.9584,1.9583,1.95831,91499999.0
2007-01-01 04:26:00,1.95839,1.95847,1.95834,1.95847,24700001.0
2007-01-01 04:27:00,1.95853,1.95853,1.95837,1.95837,84899998.0
2007-01-01 04:28:00,1.9583,1.95851,1.9583,1.95847,57800000.0
2007-01-01 04:29:00,1.95842,1.95852,1.95829,1.95852,89099999.0
2007-01-01 04:30:00,1.95845,1.95851,1.95843,1.95845,67799998.0
2007-01-01 04:31:00,1.9585,1.95853,1.95834,1.95845,96599999.0
2007-01-01 04:32:00,1.95839,1.95846,1.95839,1.95846,19600000.0
2007-01-01 04:33:00,1.95847,1.9585,1.95827,1.95827,35700000.0
2007-01-01 04:34:00,1.95842,1.95842,1.95834,1.95842,67900000.0
2007-01-01 04:35:00,1.95837,1.9585,1.95835,1.95843,28200000.0
2007-01-01 04:36:00,1.95838,1.95851,1.95834,1.95851,46400000.0
2007-01-01 04:37:00,1.95853,1.95853,1.95839,1.95842,46199999.0
2007-01-01 04:38:00,1.95838,1.95851,1.95834,1.95851,30200000.0
2007-01-01 04:39:00,1.95852,1.95852,1.95835,1.95844,62700000.0
2007-01-01 04:40:00,1.95834,1.95851,1.95834,1.95846,55300000.0
2007-01-01 04:41:00,1.95847,1.9585,1.95838,1.9584,106800000.0
2007-01-01 04:42:00,1.95838,1.95848,1.95834,1.95845,118000002.0
2007-01-01 04:43:00,1.95835,1.95849,1.95835,1.95846,43000000.0
2007-01-01 04:44:00,1.95838,1.95842,1.95826,1.95826,47500001.0
2007-01-01 04:45:00,1.95844,1.95844,1.95841,1.95841,37500000.0
2007-01-01 04:46:00,1.95848,1.95848,1.95837,1.95837,19500001.0
2007-01-01 04:47:00,1.95832,1.95844,1.95832,1.95839,44000000.0
2007-01-01 04:48:00,1.95884,1.95888,1.95876,1.95882,70199998.0
2007-01-01 04:49:00,1.95882,1.95886,1.9588,1.9588,44099999.0
2007-01-01 04:50:00,1.9588,1.95886,1.9588,1.9588,21500000.0
2007-01-01 04:51:00,1.95883,1.95892,1.95872,1.95892,50700001.0
2007-01-01 04:52:00,1.95888,1.95888,1.95882,1.95882,6900000.0
2007-01-01 04:53:00,1.95883,1.95886,1.95873,1.95886,58399999.0
2007-01-01 04:54:00,1.95878,1.95885,1.95875,1.95883,80900000.0
2007-01-01 04:55:00,1.95889,1.95889,1.95881,1.95888,50600000.0
2007-01-01 04:56:00,1.95882,1.95892,1.95882,1.95888,37700000.0
2007-01-01 04:57:00,1.95888,1.95888,1.95872,1.95884,54799999.0
2007-01-01 04:58:00,1.95879,1.95895,1.95879,1.95887,67299999.0
2007-01-01 04:59:00,1.95886,1.95886,1.95877,1.95877,5900000.0
2007-01-01 05:00:00,1.95883,1.95883,1.95872,1.95872,13100000.0
2007-01-01 05:01:00,1.95879,1.9589,1.95875,1.95886,72900001.0
2007-01-01 05:02:00,1.95883,1.95883,1.95881,1.95883,54599999.0
2007-01-01 05:03:00,1.95884,1.95884,1.95883,1.95883,10000000.0
2007-01-01 05:04:00,1.9588,1.95888,1.95876,1.9588,47300000.0
2007-01-01 05:05:00,1.95887,1.95893,1.95882,1.95883,40300000.0
2007-01-01 05:06:00,1.95878,1.95887,1.95878,1.95887,12800000.0
2007-01-01 05:08:00,1.9589,1.95893,1.95884,1.95888,41500000.0
2007-01-01 05:09:00,1.95882,1.95882,1.95878,1.95879,25300000.0
2007-01-01 05:10:00,1.95882,1.95885,1.95872,1.95885,69099999.0
2007-01-01 05:11:00,1.95877,1.95883,1.95874,1.95878,87500000.0
2007-01-01 05:12:00,1.95888,1.95891,1.95885,1.95885,10700000.0
2007-01-01 05:13:00,1.95881,1.95889,1.95873,1.95873,109299999.0
2007-01-01 05:14:00,1.95879,1.95886,1.95872,1.95872,120800000.0
2007-01-01 05:15:00,1.95878,1.95888,1.95877,1.95882,88800002.0
2007-01-01 05:16:00,1.95872,1.95888,1.95872,1.95882,30100000.0
2007-01-01 05:17:00,1.95885,1.95885,1.95876,1.95876,40099999.0
2007-01-01 05:18:00,1.9588,1.9589,1.95875,1.95878,34400000.0
2007-01-01 05:19:00,1.95872,1.95892,1.95872,1.95891,106499998.0
2007-01-01 05:20:00,1.95883,1.95886,1.95876,1.95879,49900000.0
2007-01-01 05:21:00,1.95884,1.95895,1.95884,1.95884,37100000.0
2007-01-01 05:22:00,1.95884,1.95885,1.95876,1.95885,29500000.0
2007-01-01 05:23:00,1.95886,1.95886,1.95879,1.95879,39500000.0
2007-01-01 05:24:00,1.95878,1.95888,1.95871,1.9588,90100000.0
2007-01-01 05:25:00,1.9588,1.95887,1.9588,1.95886,39900000.0
2007-01-01 05:26:00,1.95878,1.95891,1.95876,1.95891,63100001.0
2007-01-01 05:27:00,1.95893,1.95893,1.95879,1.95882,6100000.0
2007-01-01 05:28:00,1.95886,1.95888,1.95873,1.95873,112400001.0
2007-01-01 05:29:00,1.95875,1.95884,1.95875,1.95882,85099997.0
2007-01-01 05:30:00,1.95882,1.9589,1.9588,1.9588,80300000.0
2007-01-01 05:31:00,1.95872,1.95885,1.95871,1.95874,74899999.0
2007-01-01 05:32:00,1.95872,1.95878,1.95871,1.95878,55600000.0
2007-01-01 05:33:00,1.95885,1.95889,1.9588,1.95889,30800000.0
2007-01-01 05:34:00,1.9589,1.9589,1.9585,1.95884,132100000.0
2007-01-01 05:35:00,1.95878,1.9588,1.95873,1.95873,32300000.0
2007-01-01 05:36:00,1.95882,1.95887,1.95879,1.95887,60700000.0
2007-01-01 05:37:00,1.95879,1.95884,1.95877,1.95877,21500000.0
2007-01-01 05:38:00,1.95885,1.95886,1.95885,1.95886,5000000.0
2007-01-01 05:39:00,1.9589,1.9589,1.95875,1.95875,49599999.0
2007-01-01 05:40:00,1.95885,1.95888,1.95872,1.95873,104500001.0
2007-01-01 05:41:00,1.95872,1.95888,1.95872,1.95884,53499999.0
2007-01-01 05:42:00,1.95891,1.95891,1.9587,1.95874,59700000.0
2007-01-01 05:43:00,1.9588,1.95882,1.95874,1.9588,58000000.0
2007-01-01 05:44:00,1.9588,1.95892,1.95879,1.95886,17000000.0
2007-01-01 05:45:00,1.95893,1.95893,1.95879,1.95886,82200003.0
2007-01-01 05:46:00,1.95871,1.95874,1.95871,1.95874,62500002.0
2007-01-01 05:47:00,1.95875,1.95885,1.95875,1.95878,75700000.0
2007-01-01 05:48:00,1.95878,1.95879,1.95874,1.95877,39099999.0
2007-01-01 05:49:00,1.95868,1.95887,1.95868,1.95887,27099999.0
2007-01-01 05:50:00,1.95894,1.95894,1.95883,1.95883,13900000.0
2007-01-01 05:51:00,1.95879,1.95884,1.95878,1.9588,62600001.0
2007-01-01 05:52:00,1.95878,1.95884,1.95875,1.95884,38800000.0
2007-01-01 05:53:00,1.95878,1.95889,1.95871,1.95884,59699999.0
2007-01-01 05:54:00,1.95888,1.95895,1.95878,1.95888,93999997.0
2007-01-01 05:55:00,1.95878,1.95881,1.95874,1.95877,29400000.0
2007-01-01 05:56:00,1.95878,1.95892,1.95878,1.95888,64900001.0
2007-01-01 05:57:00,1.95892,1.95893,1.95884,1.95893,36800000.0
2007-01-01 05:58:00,1.95893,1.95893,1.9588,1.95888,79499999.0
2007-01-01 05:59:00,1.95886,1.95893,1.95881,1.95883,100200001.0
2007-01-01 06:00:00,1.95883,1.95883,1.95869,1.95875,70499999.0
2007-01-01 06:01:00,1.95888,1.95888,1.95881,1.95881,40699999.0
2007-01-01 06:02:00,1.95882,1.95883,1.95874,1.95874,66499998.0
2007-01-01 06:03:00,1.95883,1.95889,1.95876,1.95885,30200000.0
2007-01-01 06:04:00,1.95883,1.95883,1.95867,1.95882,84399998.0
2007-01-01 06:05:00,1.95878,1.9588,1.95872,1.95872,42300000.0
2007-01-01 06:06:00,1.95865,1.95879,1.95865,1.95877,76200000.0
2007-01-01 06:07:00,1.95879,1.95887,1.95875,1.95887,54300000.0
2007-01-01 06:08:00,1.95884,1.95895,1.95884,1.95895,84400000.0
2007-01-01 06:09:00,1.95888,1.95892,1.95875,1.95875,61900000.0
2007-01-01 06:10:00,1.95874,1.95885,1.95874,1.95879,29400000.0
2007-01-01 06:11:00,1.9588,1.95889,1.9588,1.95881,28000000.0
2007-01-01 06:12:00,1.95887,1.9589,1.95873,1.95873,41699999.0
2007-01-01 06:13:00,1.95871,1.95878,1.95871,1.95877,25400000.0
2007-01-01 06:14:00,1.95879,1.95888,1.95879,1.9588,83900000.0
2007-01-01 06:15:00,1.95888,1.95891,1.95877,1.9588,55600002.0
2007-01-01 06:16:00,1.95874,1.95884,1.95874,1.95874,131699998.0
2007-01-01 06:17:00,1.95879,1.95885,1.95873,1.95873,105400002.0
2007-01-01 06:18:00,1.95874,1.95885,1.95874,1.95885,56000000.0
2007-01-01 06:19:00,1.95873,1.95873,1.95836,1.95847,62000000.0
2007-01-01 06:20:00,1.95845,1.95845,1.95844,1.95845,44100000.0
2007-01-01 06:21:00,1.95838,1.95849,1.95833,1.95833,42700000.0
2007-01-01 06:22:00,1.95827,1.95842,1.95827,1.95842,54500000.0
2007-01-01 06:23:00,1.95846,1.95846,1.95833,1.95845,61000000.0
2007-01-01 06:24:00,1.95852,1.95852,1.95835,1.95835,93700000.0
2007-01-01 06:25:00,1.95843,1.95843,1.95837,1.95843,9300000.0
2007-01-01 06:26:00,1.95842,1.95842,1.9584,1.9584,16800000.0
2007-01-01 06:27:00,1.9583,1.95845,1.9583,1.95845,27300000.0
2007-01-01 06:28:00,1.95839,1.95845,1.95832,1.95832,42400002.0
2007-01-01 06:29:00,1.9584,1.9584,1.9584,1.9584,22600000.0
2007-01-01 06:30:00,1.95834,1.95847,1.95834,1.95847,83100003.0
2007-01-01 06:31:00,1.95833,1.95848,1.95833,1.95848,49100000.0
2007-01-01 06:32:00,1.95848,1.95848,1.95841,1.95841,55100001.0
2007-01-01 06:33:00,1.95843,1.95847,1.95836,1.95847,69299999.0
2007-01-01 06:34:00,1.95845,1.95853,1.95837,1.95837,51000000.0
2007-01-01 06:35:00,1.95834,1.95834,1.95831,1.95831,10900000.0
2007-01-01 06:36:00,1.95843,1.95852,1.95842,1.95842,48399999.0
2007-01-01 06:37:00,1.95842,1.95848,1.95833,1.95833,41000000.0
2007-01-01 06:38:00,1.9584,1.95846,1.9584,1.95845,55800000.0
2007-01-01 06:39:00,1.95838,1.95845,1.95834,1.95845,39200001.0
2007-01-01 06:40:00,1.95851,1.95851,1.95846,1.95846,21800000.0
2007-01-01 06:41:00,1.95847,1.95848,1.95837,1.95837,60000000.0
2007-01-01 06:42:00,1.95839,1.95839,1.95834,1.95834,21399999.0
2007-01-01 06:43:00,1.95847,1.9585,1.95847,1.95848,15000000.0
2007-01-01 06:44:00,1.95838,1.9584,1.9583,1.9584,87900000.0
2007-01-01 06:45:00,1.95838,1.95844,1.95825,1.95837,26200000.0
2007-01-01 06:46:00,1.95847,1.95853,1.9584,1.95852,57700000.0
2007-01-01 06:47:00,1.95846,1.95846,1.95837,1.95837,103500001.0
2007-01-01 06:49:00,1.95837,1.95837,1.95828,1.95837,61700001.0
2007-01-01 06:50:00,1.95838,1.95838,1.95833,1.95833,49000001.0
2007-01-01 06:51:00,1.95834,1.9585,1.95834,1.95841,56300001.0
2007-01-01 06:52:00,1.95835,1.95847,1.95817,1.95845,39200000.0
2007-01-01 06:53:00,1.95842,1.95842,1.95836,1.95836,49500000.0
2007-01-01 06:54:00,1.95842,1.95843,1.95832,1.95843,46399999.0
2007-01-01 06:55:00,1.9585,1.9585,1.95833,1.95833,27200000.0
2007-01-01 06:56:00,1.95829,1.95841,1.95829,1.95841,24000000.0
2007-01-01 06:57:00,1.95843,1.95843,1.95832,1.95832,47399999.0
2007-01-01 06:58:00,1.95837,1.95843,1.95834,1.95837,30400000.0
2007-01-01 06:59:00,1.95832,1.95837,1.95823,1.95823,33100000.0
2007-01-01 07:00:00,1.95838,1.95845,1.95838,1.95845,25000000.0
2007-01-01 07:01:00,1.95843,1.95846,1.95826,1.95833,66999999.0
2007-01-01 07:02:00,1.95833,1.95844,1.95828,1.95844,54000000.0
2007-01-01 07:03:00,1.95838,1.9584,1.95832,1.95833,38600000.0
2007-01-01 07:04:00,1.95843,1.95843,1.95842,1.95842,13200000.0
2007-01-01 07:05:00,1.95845,1.95851,1.95844,1.95848,43300000.0
2007-01-01 07:06:00,1.95848,1.95853,1.9584,1.95853,32600000.0
2007-01-01 07:07:00,1.95854,1.95854,1.95844,1.95848,65100000.0
2007-01-01 07:08:00,1.95853,1.95853,1.95832,1.95837,30300000.0
2007-01-01 07:09:00,1.95833,1.95847,1.9583,1.95847,61500001.0
2007-01-01 07:10:00,1.95842,1.95843,1.95842,1.95843,17900000.0
2007-01-01 07:11:00,1.95835,1.95843,1.95831,1.95841,22900000.0
2007-01-01 07:12:00,1.9584,1.95845,1.9584,1.95841,102100001.0
2007-01-01 07:13:00,1.95849,1.95857,1.95841,1.95841,83300001.0
2007-01-01 07:14:00,1.95844,1.95859,1.9584,1.95843,71500000.0
2007-01-01 07:15:00,1.95843,1.95848,1.95832,1.95845,49399999.0
2007-01-01 07:17:00,1.95846,1.95854,1.95843,1.95854,69899999.0
2007-01-01 07:18:00,1.95845,1.95845,1.95834,1.95834,43100000.0
2007-01-01 07:19:00,1.95834,1.95847,1.95829,1.95829,30200000.0
2007-01-01 07:20:00,1.95839,1.9585,1.95831,1.95839,57600000.0
2007-01-01 07:21:00,1.95832,1.95854,1.95832,1.95853,54400000.0
2007-01-01 07:22:00,1.95847,1.9585,1.95847,1.95847,17000000.0
2007-01-01 07:23:00,1.95842,1.95846,1.95831,1.95843,45800000.0
2007-01-01 07:24:00,1.95838,1.95849,1.95832,1.95832,103600000.0
2007-01-01 07:25:00,1.95832,1.95845,1.95828,1.95831,32699999.0
2007-01-01 07:26:00,1.95832,1.95851,1.95832,1.95851,108500000.0
2007-01-01 07:27:00,1.95843,1.9585,1.95836,1.95847,60000001.0
2007-01-01 07:28:00,1.95846,1.95851,1.95844,1.95848,71300001.0
2007-01-01 07:29:00,1.95842,1.95843,1.9583,1.9583,19900000.0
2007-01-01 07:30:00,1.95838,1.95845,1.95836,1.95839,76700000.0
2007-01-01 07:31:00,1.95833,1.95844,1.95833,1.9584,31300001.0
2007-01-01 07:32:00,1.95837,1.95841,1.95832,1.95832,41200000.0
2007-01-01 07:33:00,1.95837,1.95844,1.95834,1.95844,53300000.0
2007-01-01 07:34:00,1.95841,1.95852,1.95841,1.95842,98100000.0
2007-01-01 07:35:00,1.95843,1.95844,1.95828,1.95838,59199998.0
2007-01-01 07:36:00,1.95848,1.9585,1.95842,1.95842,19600000.0
2007-01-01 07:37:00,1.95832,1.95835,1.95832,1.95835,56999999.0
2007-01-01 07:38:00,1.95832,1.95844,1.95832,1.95844,46400001.0
2007-01-01 07:39:00,1.95846,1.95846,1.95844,1.95844,22599999.0
2007-01-01 07:40:00,1.95842,1.9585,1.95836,1.95842,29000000.0
2007-01-01 07:41:00,1.95841,1.95841,1.95834,1.95834,27800000.0
2007-01-01 07:42:00,1.95832,1.95839,1.95827,1.95827,62599999.0
2007-01-01 07:43:00,1.95842,1.95844,1.95833,1.95833,97300001.0
2007-01-01 07:44:00,1.95831,1.95853,1.95831,1.95853,81200000.0
2007-01-01 07:45:00,1.95851,1.95851,1.95838,1.95838,21000000.0
2007-01-01 07:46:00,1.95846,1.95846,1.95835,1.95838,48500000.0
2007-01-01 07:47:00,1.95834,1.95846,1.95834,1.95841,86399999.0
2007-01-01 07:48:00,1.95844,1.95844,1.95834,1.95834,33099999.0
2007-01-01 07:49:00,1.95838,1.95853,1.95838,1.95853,36100000.0
2007-01-01 07:50:00,1.95843,1.95843,1.95834,1.95834,32300001.0
2007-01-01 07:51:00,1.95832,1.9584,1.95832,1.95838,16400000.0
2007-01-01 07:52:00,1.95835,1.95851,1.95832,1.95851,139200002.0
2007-01-01 07:53:00,1.9585,1.9585,1.9583,1.9583,47000001.0
2007-01-01 07:54:00,1.95835,1.95845,1.95835,1.95842,47300000.0
2007-01-01 07:55:00,1.95837,1.95844,1.95832,1.95844,35200000.0
2007-01-01 07:57:00,1.95833,1.95845,1.95833,1.95833,99200001.0
2007-01-01 07:58:00,1.95837,1.9585,1.95837,1.95845,53700000.0
2007-01-01 07:59:00,1.95838,1.9585,1.95834,1.9585,50599999.0
2007-01-01 08:00:00,1.95846,1.95846,1.95844,1.95844,8400000.0
2007-01-01 08:01:00,1.95844,1.95849,1.9583,1.9583,72200000.0
2007-01-01 08:02:00,1.95835,1.95848,1.95835,1.95835,48499999.0
2007-01-01 08:03:00,1.95844,1.95855,1.9584,1.9584,84999998.0
2007-01-01 08:04:00,1.95833,1.9585,1.95833,1.95846,86199998.0
2007-01-01 08:05:00,1.95848,1.95852,1.95835,1.95848,50600000.0
2007-01-01 08:06:00,1.95845,1.95851,1.95843,1.95851,26400000.0
2007-01-01 08:07:00,1.95838,1.95848,1.95837,1.95839,48200000.0
2007-01-01 08:08:00,1.9584,1.95852,1.95836,1.95852,57399999.0
2007-01-01 08:09:00,1.95847,1.95847,1.95831,1.95839,92800001.0
2007-01-01 08:10:00,1.9583,1.95841,1.95829,1.95836,44000000.0
2007-01-01 08:11:00,1.95837,1.95837,1.95833,1.95833,29200000.0
2007-01-01 08:12:00,1.95833,1.95848,1.95833,1.95846,134199999.0
2007-01-01 08:13:00,1.95845,1.95845,1.95835,1.95835,39599999.0
2007-01-01 08:14:00,1.95838,1.95838,1.95832,1.95832,37800000.0
2007-01-01 08:15:00,1.95839,1.9585,1.95833,1.95833,76069999.0
2007-01-01 08:16:00,1.95823,1.95837,1.95823,1.95837,17300000.0
2007-01-01 08:17:00,1.95842,1.95852,1.95842,1.95851,47100000.0
2007-01-01 08:18:00,1.95846,1.95846,1.95829,1.95829,7500000.0
2007-01-01 08:19:00,1.95833,1.95833,1.95816,1.95825,34300000.0
2007-01-01 08:20:00,1.95833,1.95841,1.95815,1.95841,85200001.0
2007-01-01 08:21:00,1.9584,1.95842,1.95835,1.95837,79000000.0
2007-01-01 08:22:00,1.95842,1.95845,1.95834,1.95839,30000000.0
2007-01-01 08:23:00,1.9584,1.9584,1.95823,1.95823,65400001.0
2007-01-01 08:24:00,1.95832,1.9584,1.95825,1.95836,29500000.0
2007-01-01 08:25:00,1.95826,1.95838,1.95826,1.95836,49500001.0
2007-01-01 08:26:00,1.95834,1.95844,1.95829,1.95833,62900001.0
2007-01-01 08:27:00,1.95827,1.95832,1.95822,1.95822,30800000.0
2007-01-01 08:28:00,1.95811,1.95829,1.95811,1.95826,57300000.0
2007-01-01 08:29:00,1.95832,1.95837,1.95828,1.95832,49200000.0
2007-01-01 08:30:00,1.95832,1.95844,1.95832,1.9584,29300000.0
2007-01-01 08:31:00,1.95836,1.95845,1.95834,1.95845,86200003.0
2007-01-01 08:32:00,1.95842,1.95842,1.95829,1.95831,46300000.0
2007-01-01 08:33:00,1.95828,1.95829,1.95826,1.95828,28600000.0
2007-01-01 08:34:00,1.95822,1.95834,1.95822,1.9583,39600000.0
2007-01-01 08:35:00,1.95836,1.95844,1.95836,1.9584,72899998.0
2007-01-01 08:36:00,1.95838,1.95844,1.95827,1.95838,35300000.0
2007-01-01 08:37:00,1.95832,1.95832,1.95827,1.95829,46899999.0
2007-01-01 08:38:00,1.95831,1.95831,1.95824,1.95824,4900000.0
2007-01-01 08:39:00,1.95827,1.95832,1.95822,1.95822,37600000.0
2007-01-01 08:40:00,1.95821,1.95836,1.95821,1.95835,75199999.0
2007-01-01 08:41:00,1.95837,1.95839,1.95819,1.9583,111599998.0
2007-01-01 08:42:00,1.95836,1.95843,1.95832,1.95843,59299999.0
2007-01-01 08:43:00,1.95841,1.95841,1.9582,1.9582,45200000.0
2007-01-01 08:44:00,1.95822,1.95835,1.95822,1.95835,63999999.0
2007-01-01 08:45:00,1.95836,1.95836,1.95822,1.95835,93600000.0
2007-01-01 08:46:00,1.95833,1.95835,1.95826,1.95835,79199998.0
2007-01-01 08:47:00,1.95837,1.95841,1.95823,1.95823,55100000.0
2007-01-01 08:48:00,1.95828,1.95837,1.95824,1.95824,64300001.0
2007-01-01 08:49:00,1.95837,1.95842,1.95834,1.95834,31800000.0
2007-01-01 08:50:00,1.95829,1.95841,1.95829,1.95841,56399999.0
2007-01-01 08:51:00,1.9584,1.95842,1.95828,1.95834,84999999.0
2007-01-01 08:52:00,1.95836,1.95836,1.95823,1.95834,77200000.0
2007-01-01 08:53:00,1.95838,1.95838,1.95825,1.95825,8000000.0
2007-01-01 08:54:00,1.9582,1.95827,1.9582,1.95827,15600000.0
2007-01-01 08:55:00,1.9583,1.95834,1.95823,1.95827,111800000.0
2007-01-01 08:56:00,1.9583,1.95833,1.9582,1.9582,43300001.0
2007-01-01 08:57:00,1.95821,1.95836,1.95821,1.95822,52799999.0
2007-01-01 08:58:00,1.95821,1.95836,1.95821,1.95836,24600000.0
2007-01-01 08:59:00,1.9584,1.9584,1.95827,1.95828,14300000.0
2007-01-01 09:00:00,1.95828,1.95828,1.95822,1.95823,54800000.0
2007-01-01 09:01:00,1.95831,1.95838,1.95831,1.95837,50200000.0
2007-01-01 09:02:00,1.95836,1.95836,1.95827,1.95828,47000000.0
2007-01-01 09:03:00,1.95829,1.95829,1.95818,1.95827,44099999.0
2007-01-01 09:04:00,1.95822,1.95836,1.95822,1.95823,125000004.0
2007-01-01 09:05:00,1.95821,1.95834,1.95821,1.95823,54800000.0
2007-01-01 09:06:00,1.95827,1.9583,1.95825,1.9583,14600000.0
2007-01-01 09:07:00,1.95827,1.95836,1.95817,1.95817,32300000.0
2007-01-01 09:08:00,1.95816,1.95837,1.95816,1.95837,47000000.0
2007-01-01 09:09:00,1.95832,1.95832,1.95812,1.95814,42300000.0
2007-01-01 09:11:00,1.95827,1.9583,1.95825,1.95825,28300000.0
2007-01-01 09:12:00,1.95827,1.95834,1.95823,1.95827,57099999.0
2007-01-01 09:13:00,1.95833,1.95836,1.95832,1.95832,87400003.0
2007-01-01 09:14:00,1.95823,1.95842,1.95805,1.95842,24800000.0
2007-01-01 09:15:00,1.95829,1.95836,1.95829,1.95836,21400000.0
2007-01-01 09:16:00,1.95832,1.95839,1.95831,1.95835,85499999.0
2007-01-01 09:17:00,1.95838,1.95842,1.95821,1.95821,126200001.0
2007-01-01 09:18:00,1.95832,1.95839,1.95828,1.9583,75300002.0
2007-01-01 09:19:00,1.9583,1.9584,1.9583,1.95832,42600000.0
2007-01-01 09:20:00,1.95838,1.95842,1.95832,1.95832,23500000.0
2007-01-01 09:21:00,1.9583,1.95837,1.9582,1.95837,57700000.0
2007-01-01 09:22:00,1.95838,1.95838,1.9583,1.95833,28100000.0
2007-01-01 09:23:00,1.95843,1.95843,1.95823,1.95828,57700001.0
2007-01-01 09:24:00,1.9583,1.95835,1.95824,1.95824,40300000.0
2007-01-01 09:25:00,1.95815,1.95843,1.95815,1.95836,77499999.0
2007-01-01 09:26:00,1.95828,1.95839,1.95827,1.95837,40900000.0
2007-01-01 09:27:00,1.95842,1.95842,1.95833,1.95833,8400000.0
2007-01-01 09:28:00,1.95833,1.95833,1.95822,1.95823,64500001.0
2007-01-01 09:29:00,1.95835,1.95843,1.95835,1.95838,47900002.0
2007-01-01 09:30:00,1.95835,1.95844,1.95835,1.95838,85500004.0
2007-01-01 09:31:00,1.95831,1.95842,1.95824,1.95842,57800000.0
2007-01-01 09:32:00,1.95841,1.95841,1.95823,1.95823,43700000.0
2007-01-01 09:33:00,1.95831,1.95831,1.95824,1.95824,2700000.0
2007-01-01 09:34:00,1.95825,1.95841,1.95825,1.95841,41999999.0
2007-01-01 09:35:00,1.95836,1.95836,1.95822,1.95833,52500000.0
2007-01-01 09:36:00,1.95823,1.95833,1.95818,1.95833,85000001.0
2007-01-01 09:37:00,1.95831,1.95841,1.95828,1.95828,48600001.0
2007-01-01 09:38:00,1.95828,1.95831,1.95821,1.95827,23100000.0
2007-01-01 09:39:00,1.95816,1.95833,1.95816,1.95829,91900000.0
2007-01-01 09:40:00,1.9583,1.9584,1.95826,1.95832,52799999.0
2007-01-01 09:41:00,1.95807,1.95833,1.95807,1.95825,17700000.0
2007-01-01 09:42:00,1.95828,1.95831,1.95822,1.95822,76700002.0
2007-01-01 09:43:00,1.95828,1.9583,1.95823,1.95823,52700000.0
2007-01-01 09:44:00,1.95836,1.95837,1.95821,1.95823,63600000.0
2007-01-01 09:45:00,1.95824,1.95838,1.95824,1.95831,29900000.0
2007-01-01 09:46:00,1.95844,1.95844,1.95822,1.95827,83899998.0
2007-01-01 09:47:00,1.95827,1.9584,1.95827,1.9583,44400000.0
2007-01-01 09:48:00,1.95837,1.95841,1.95832,1.95832,31800000.0
2007-01-01 09:49:00,1.95835,1.95837,1.95819,1.95819,79999999.0
2007-01-01 09:50:00,1.95831,1.95841,1.95825,1.95825,64200001.0
2007-01-01 09:51:00,1.95831,1.95834,1.95824,1.95824,40700000.0
2007-01-01 09:52:00,1.9582,1.95836,1.9582,1.95836,62200001.0
2007-01-01 09:53:00,1.95831,1.95831,1.95822,1.95828,92500002.0
2007-01-01 09:54:00,1.95828,1.95843,1.95828,1.95837,52550000.0
2007-01-01 09:55:00,1.95832,1.9584,1.95808,1.9584,91900000.0
2007-01-01 09:56:00,1.95832,1.9584,1.95825,1.95833,88400000.0
2007-01-01 09:57:00,1.95837,1.95837,1.95819,1.95827,66500000.0
2007-01-01 09:58:00,1.95832,1.95832,1.95819,1.95825,27600000.0
2007-01-01 09:59:00,1.95827,1.95841,1.95827,1.95837,70600000.0
2007-01-01 10:00:00,1.95828,1.95838,1.95823,1.95828,75900001.0
2007-01-01 10:01:00,1.9584,1.95843,1.95826,1.95829,53100000.0
2007-01-01 10:02:00,1.95828,1.95833,1.95828,1.95829,26200000.0
2007-01-01 10:03:00,1.95833,1.95833,1.9582,1.9582,83700000.0
2007-01-01 10:04:00,1.95825,1.95838,1.95823,1.95823,52800000.0
2007-01-01 10:05:00,1.95828,1.95834,1.95822,1.95834,57299999.0
2007-01-01 10:06:00,1.95833,1.95835,1.95824,1.95826,43000000.0
2007-01-01 10:07:00,1.95838,1.9584,1.95824,1.95833,77000000.0
2007-01-01 10:08:00,1.95828,1.95828,1.95819,1.95822,59499999.0
2007-01-01 10:09:00,1.95826,1.9583,1.95826,1.9583,38900000.0
2007-01-01 10:10:00,1.95831,1.95841,1.95829,1.95839,91500001.0
2007-01-01 10:11:00,1.95829,1.95829,1.9582,1.9582,6900000.0
2007-01-01 10:12:00,1.95822,1.9583,1.9582,1.95826,50600000.0
2007-01-01 10:13:00,1.95824,1.95839,1.95824,1.95839,29900000.0
2007-01-01 10:14:00,1.95835,1.95844,1.95835,1.95844,41000000.0
2007-01-01 10:15:00,1.95843,1.95843,1.95825,1.95837,59100000.0
2007-01-01 10:16:00,1.95833,1.95839,1.95827,1.95836,35000000.0
2007-01-01 10:17:00,1.95838,1.95842,1.95829,1.95837,32700000.0
2007-01-01 10:18:00,1.95832,1.95841,1.95831,1.95836,100199999.0
2007-01-01 10:19:00,1.95826,1.95842,1.95825,1.95842,69300001.0
2007-01-01 10:20:00,1.95828,1.95831,1.95813,1.95813,62800000.0
2007-01-01 10:21:00,1.95811,1.95822,1.9581,1.95822,139399999.0
2007-01-01 10:22:00,1.95827,1.9583,1.95819,1.95819,79400002.0
2007-01-01 10:23:00,1.95812,1.95825,1.95812,1.9582,56800000.0
2007-01-01 10:24:00,1.95822,1.95828,1.95822,1.95828,14300000.0
2007-01-01 10:25:00,1.95827,1.95835,1.95823,1.95835,63400000.0
2007-01-01 10:26:00,1.95833,1.95833,1.95816,1.95817,121000003.0
2007-01-01 10:27:00,1.95818,1.95823,1.95811,1.95812,35800000.0
2007-01-01 10:28:00,1.95812,1.9583,1.95811,1.9583,82600002.0
2007-01-01 10:29:00,1.95827,1.95827,1.95815,1.95815,75299999.0
2007-01-01 10:30:00,1.95818,1.95831,1.95818,1.9583,69400001.0
2007-01-01 10:31:00,1.95825,1.95832,1.95816,1.95832,66400000.0
2007-01-01 10:32:00,1.95827,1.95827,1.95814,1.95814,37000000.0
2007-01-01 10:33:00,1.95818,1.95822,1.95818,1.95822,10800000.0
2007-01-01 10:34:00,1.95821,1.9583,1.95819,1.9583,28300000.0
2007-01-01 10:35:00,1.95824,1.95824,1.95817,1.95818,52700000.0
2007-01-01 10:37:00,1.9583,1.95833,1.95821,1.95833,94699999.0
2007-01-01 10:38:00,1.95833,1.95833,1.95826,1.95829,66400001.0
2007-01-01 10:39:00,1.95827,1.95835,1.95823,1.95823,50000000.0
2007-01-01 10:40:00,1.95826,1.95831,1.95817,1.95831,59800000.0
2007-01-01 10:41:00,1.95826,1.95831,1.95823,1.95824,69200000.0
2007-01-01 10:42:00,1.95829,1.95829,1.9581,1.9582,70500000.0
2007-01-01 10:43:00,1.95828,1.95835,1.95824,1.95827,68200000.0
2007-01-01 10:44:00,1.95822,1.9583,1.95816,1.95822,62700000.0
2007-01-01 10:45:00,1.95826,1.95826,1.95816,1.95818,8900000.0
2007-01-01 10:46:00,1.9581,1.95825,1.9581,1.95815,50500001.0
2007-01-01 10:47:00,1.95822,1.95826,1.95819,1.9582,45500000.0
2007-01-01 10:49:00,1.95815,1.95825,1.95815,1.95815,23000000.0
2007-01-01 10:50:00,1.95818,1.95821,1.95812,1.95812,43499999.0
2007-01-01 10:51:00,1.95821,1.95821,1.95813,1.95813,17600000.0
2007-01-01 10:52:00,1.95822,1.95829,1.95816,1.95821,29400000.0
2007-01-01 10:53:00,1.95818,1.95822,1.95818,1.95818,44900000.0
2007-01-01 10:54:00,1.95817,1.95832,1.95813,1.95832,44500000.0
2007-01-01 10:55:00,1.95832,1.95832,1.95813,1.9582,47900001.0
2007-01-01 10:56:00,1.95823,1.95832,1.95819,1.95829,112200000.0
2007-01-01 10:57:00,1.95822,1.95822,1.95811,1.95822,36700000.0
2007-01-01 10:58:00,1.95823,1.95823,1.95804,1.95811,46700000.0
2007-01-01 10:59:00,1.9581,1.95822,1.9581,1.95822,97799998.0
2007-01-01 11:00:00,1.9583,1.9583,1.95812,1.95823,9900000.0
2007-01-01 11:01:00,1.95827,1.95829,1.95811,1.95813,58499999.0
2007-01-01 11:03:00,1.95816,1.95832,1.95811,1.95832,25000000.0
2007-01-01 11:04:00,1.95832,1.95832,1.95815,1.95815,28300000.0
2007-01-01 11:05:00,1.95821,1.95827,1.9581,1.95818,74000000.0
2007-01-01 11:06:00,1.95827,1.95833,1.95817,1.95817,47100000.0
2007-01-01 11:07:00,1.9582,1.95831,1.9582,1.95824,68999999.0
2007-01-01 11:08:00,1.95823,1.95823,1.95813,1.95817,74600001.0
2007-01-01 11:09:00,1.9582,1.95827,1.9582,1.95825,14400000.0
2007-01-01 11:10:00,1.95826,1.9583,1.95813,1.9583,79200000.0
2007-01-01 11:11:00,1.9583,1.9583,1.95812,1.95812,73000000.0
2007-01-01 11:12:00,1.95814,1.95829,1.95814,1.95817,40900000.0
2007-01-01 11:13:00,1.95822,1.9583,1.95812,1.95818,20200000.0
2007-01-01 11:14:00,1.95813,1.95817,1.95812,1.95813,64100001.0
2007-01-01 11:15:00,1.95812,1.95817,1.95812,1.95817,14800000.0
2007-01-01 11:16:00,1.95817,1.95824,1.95815,1.95824,53600000.0
2007-01-01 11:17:00,1.95818,1.95827,1.95818,1.95827,38500000.0
2007-01-01 11:18:00,1.95832,1.95833,1.95819,1.9583,54600000.0
2007-01-01 11:19:00,1.95823,1.95827,1.95813,1.95821,57200000.0
2007-01-01 11:20:00,1.95821,1.95821,1.95814,1.95814,4400000.0
2007-01-01 11:21:00,1.95819,1.95828,1.95819,1.95825,38900000.0
2007-01-01 11:22:00,1.95823,1.95826,1.9581,1.9581,76200001.0
2007-01-01 11:23:00,1.95816,1.95825,1.95816,1.95816,27000000.0
2007-01-01 11:25:00,1.95811,1.95827,1.95811,1.95827,98400001.0
2007-01-01 11:26:00,1.9583,1.9583,1.95817,1.95817,70899999.0
2007-01-01 11:27:00,1.95815,1.95821,1.95813,1.95815,81400000.0
2007-01-01 11:28:00,1.95827,1.95832,1.95813,1.95813,54500001.0
2007-01-01 11:29:00,1.95812,1.95823,1.95812,1.95817,115499998.0
2007-01-01 11:30:00,1.95812,1.9583,1.95812,1.95826,67200001.0
2007-01-01 11:31:00,1.95819,1.95827,1.9581,1.95814,100099999.0
2007-01-01 11:32:00,1.95812,1.9583,1.95812,1.9583,90799998.0
2007-01-01 11:33:00,1.95822,1.95827,1.95818,1.95827,40800000.0
2007-01-01 11:34:00,1.95823,1.95829,1.95813,1.95825,46200000.0
2007-01-01 11:35:00,1.9582,1.95831,1.95815,1.95817,125000000.0
2007-01-01 11:36:00,1.95818,1.95825,1.95814,1.9582,52300000.0
2007-01-01 11:37:00,1.9582,1.95831,1.9582,1.95822,72899999.0
2007-01-01 11:38:00,1.95827,1.95832,1.95825,1.9583,41900000.0
2007-01-01 11:39:00,1.95828,1.95829,1.95815,1.95815,47900001.0
2007-01-01 11:40:00,1.95805,1.95825,1.95805,1.95818,63300000.0
2007-01-01 11:41:00,1.95823,1.95823,1.95817,1.95818,41300000.0
2007-01-01 11:42:00,1.95818,1.9583,1.95816,1.9582,116800001.0
2007-01-01 11:43:00,1.95817,1.95822,1.95814,1.95822,58400001.0
2007-01-01 11:44:00,1.95828,1.95828,1.95815,1.95817,121899999.0
2007-01-01 11:45:00,1.95818,1.9583,1.95816,1.95828,48399999.0
2007-01-01 11:46:00,1.95832,1.95832,1.95816,1.95828,95999998.0
2007-01-01 11:47:00,1.95833,1.95833,1.95824,1.95828,91899999.0
2007-01-01 11:48:00,1.95827,1.9583,1.95817,1.95817,99599998.0
2007-01-01 11:49:00,1.95811,1.95818,1.95811,1.95818,69800001.0
2007-01-01 11:50:00,1.9582,1.95823,1.95811,1.95823,121799999.0
2007-01-01 11:51:00,1.95829,1.95829,1.95807,1.95812,92599998.0
2007-01-01 11:52:00,1.95812,1.95832,1.95812,1.95832,107800001.0
2007-01-01 11:53:00,1.95829,1.95829,1.95818,1.95818,51700001.0
2007-01-01 11:54:00,1.95815,1.9583,1.95814,1.95814,110700001.0
2007-01-01 11:55:00,1.95817,1.95817,1.95813,1.95813,44300001.0
2007-01-01 11:56:00,1.9582,1.95829,1.9582,1.95822,15000000.0
2007-01-01 11:57:00,1.9582,1.95833,1.95812,1.95833,88500000.0
2007-01-01 11:58:00,1.95832,1.95832,1.95821,1.95822,55799999.0
2007-01-01 11:59:00,1.95827,1.95829,1.95812,1.95817,102899998.0
2007-01-01 12:00:00,1.95817,1.95831,1.95816,1.9582,79799999.0
2007-01-01 12:01:00,1.95811,1.9583,1.95811,1.95815,68500001.0
2007-01-01 12:02:00,1.95823,1.95823,1.95809,1.95817,17900000.0
2007-01-01 12:03:00,1.95818,1.95827,1.95817,1.95827,28800000.0
2007-01-01 12:04:00,1.95826,1.95827,1.95816,1.95816,83099999.0
2007-01-01 12:05:00,1.95827,1.95834,1.95819,1.95834,53400000.0
2007-01-01 12:06:00,1.95822,1.95831,1.95815,1.95815,37700000.0
2007-01-01 12:07:00,1.95817,1.95822,1.95813,1.95817,88800002.0
2007-01-01 12:08:00,1.9581,1.95827,1.9581,1.95826,36400000.0
2007-01-01 12:09:00,1.95823,1.95823,1.95812,1.95822,32100000.0
2007-01-01 12:10:00,1.95827,1.9583,1.9582,1.9582,27400000.0
2007-01-01 12:11:00,1.95814,1.95826,1.95814,1.9582,93099997.0
2007-01-01 12:12:00,1.95822,1.95828,1.95816,1.95818,35700000.0
2007-01-01 12:13:00,1.95822,1.95827,1.95817,1.95819,33700000.0
2007-01-01 12:14:00,1.95812,1.9583,1.95812,1.95828,21400000.0
2007-01-01 12:15:00,1.95831,1.95831,1.95824,1.95824,23300000.0
2007-01-01 12:16:00,1.95825,1.9583,1.95813,1.9582,95000002.0
2007-01-01 12:17:00,1.9582,1.95828,1.95816,1.95828,43100000.0
2007-01-01 12:18:00,1.95825,1.95825,1.95805,1.95823,74699999.0
2007-01-01 12:19:00,1.9583,1.95835,1.95819,1.95819,99800001.0
2007-01-01 12:20:00,1.95819,1.95829,1.95817,1.95826,100299999.0
2007-01-01 12:21:00,1.95821,1.95828,1.95814,1.95827,161899997.0
2007-01-01 12:22:00,1.95823,1.95832,1.95821,1.95832,38500000.0
2007-01-01 12:23:00,1.95833,1.95833,1.95828,1.95828,49999999.0
2007-01-01 12:24:00,1.95828,1.95832,1.95822,1.95828,34900000.0
2007-01-01 12:25:00,1.95826,1.95827,1.95812,1.95826,56599999.0
2007-01-01 12:26:00,1.95828,1.95832,1.95822,1.95822,41800000.0
2007-01-01 12:27:00,1.95827,1.95833,1.95817,1.95819,52800000.0
2007-01-01 12:28:00,1.95822,1.95829,1.95816,1.95827,127400002.0
2007-01-01 12:29:00,1.95832,1.95832,1.95819,1.95821,159999999.0
2007-01-01 12:30:00,1.95808,1.95827,1.95808,1.95827,83200000.0
2007-01-01 12:31:00,1.95827,1.95832,1.95814,1.95832,128800002.0
2007-01-01 12:32:00,1.95832,1.95832,1.95813,1.9582,55000000.0
2007-01-01 12:33:00,1.95823,1.95831,1.95812,1.95831,55600000.0
2007-01-01 12:34:00,1.95817,1.95829,1.95807,1.95807,34400001.0
2007-01-01 12:35:00,1.95811,1.95831,1.95811,1.95831,29100000.0
2007-01-01 12:36:00,1.95833,1.95833,1.95816,1.95819,64800001.0
2007-01-01 12:37:00,1.95805,1.9582,1.95805,1.9582,13300000.0
2007-01-01 12:38:00,1.95815,1.9583,1.95815,1.95822,166900003.0
2007-01-01 12:39:00,1.95817,1.95829,1.95811,1.95811,72600000.0
2007-01-01 12:40:00,1.9582,1.95829,1.95814,1.95816,53699999.0
2007-01-01 12:41:00,1.95817,1.9583,1.95817,1.95819,23600000.0
2007-01-01 12:42:00,1.95817,1.95833,1.95817,1.95829,27500000.0
2007-01-01 12:43:00,1.95828,1.95833,1.95816,1.95833,122099999.0
2007-01-01 12:44:00,1.95829,1.95832,1.9581,1.95811,46900000.0
2007-01-01 12:45:00,1.95817,1.9582,1.95812,1.95812,49700000.0
2007-01-01 12:46:00,1.9581,1.95828,1.9581,1.95825,67100000.0
2007-01-01 12:47:00,1.95821,1.95821,1.95809,1.95817,58900000.0
2007-01-01 12:48:00,1.9581,1.95815,1.9581,1.9581,76300001.0
2007-01-01 12:49:00,1.95814,1.9583,1.95814,1.9583,51600000.0
2007-01-01 12:50:00,1.95823,1.95824,1.95811,1.95824,53000000.0
2007-01-01 12:51:00,1.95827,1.95836,1.95824,1.95828,49800000.0
2007-01-01 12:52:00,1.95816,1.9583,1.95816,1.9582,118000000.0
2007-01-01 12:53:00,1.95824,1.95835,1.95823,1.95823,112399997.0
2007-01-01 12:54:00,1.95818,1.95825,1.95804,1.95812,67499999.0
2007-01-01 12:55:00,1.95815,1.95832,1.95815,1.95825,48200000.0
2007-01-01 12:56:00,1.95819,1.95823,1.95808,1.95823,60000000.0
2007-01-01 12:57:00,1.95832,1.95832,1.95812,1.95818,47600000.0
2007-01-01 12:58:00,1.95822,1.95829,1.95817,1.95825,64299998.0
2007-01-01 12:59:00,1.95798,1.95817,1.95798,1.95817,12800000.0
2007-01-01 13:00:00,1.95818,1.95827,1.95815,1.95817,70800000.0
2007-01-01 13:01:00,1.95806,1.95816,1.95806,1.95815,59800000.0
2007-01-01 13:02:00,1.9581,1.9582,1.95807,1.95807,48300000.0
2007-01-01 13:03:00,1.95814,1.9583,1.95814,1.9583,75200000.0
2007-01-01 13:04:00,1.95828,1.95829,1.95823,1.95825,80299999.0
2007-01-01 13:05:00,1.95819,1.95837,1.95819,1.95828,64400000.0
2007-01-01 13:06:00,1.9583,1.9583,1.95808,1.95815,35400000.0
2007-01-01 13:07:00,1.95827,1.95832,1.95824,1.95824,97600000.0
2007-01-01 13:08:00,1.95827,1.95829,1.95815,1.95827,102799998.0
2007-01-01 13:09:00,1.95812,1.95821,1.95812,1.95816,59700000.0
2007-01-01 13:10:00,1.95813,1.95818,1.95812,1.95812,41600000.0
2007-01-01 13:11:00,1.95812,1.95819,1.95812,1.95817,45200000.0
2007-01-01 13:12:00,1.95817,1.95833,1.95808,1.95833,48600000.0
2007-01-01 13:13:00,1.95816,1.95827,1.95816,1.95819,31800000.0
2007-01-01 13:14:00,1.95819,1.95823,1.95813,1.95816,69700001.0
2007-01-01 13:15:00,1.95816,1.95824,1.95812,1.95819,21800000.0
2007-01-01 13:16:00,1.95812,1.95816,1.9581,1.95811,47800000.0
2007-01-01 13:17:00,1.9582,1.95827,1.95816,1.95824,81500000.0
2007-01-01 13:18:00,1.95829,1.95836,1.95821,1.95821,59000000.0
2007-01-01 13:19:00,1.95829,1.95829,1.95818,1.95819,82699999.0
2007-01-01 13:20:00,1.95817,1.95824,1.95817,1.9582,43799999.0
2007-01-01 13:21:00,1.95829,1.95829,1.95827,1.95827,17200000.0
2007-01-01 13:22:00,1.95828,1.9583,1.95816,1.95816,65900001.0
2007-01-01 13:23:00,1.95823,1.95831,1.95823,1.95824,38000000.0
2007-01-01 13:24:00,1.95813,1.95829,1.95808,1.95825,123099998.0
2007-01-01 13:26:00,1.95833,1.95833,1.95815,1.95821,96100000.0
2007-01-01 13:27:00,1.95828,1.95828,1.95814,1.95817,78800001.0
2007-01-01 13:28:00,1.95818,1.95818,1.95808,1.95808,88500001.0
2007-01-01 13:29:00,1.95813,1.95821,1.9581,1.95818,56200000.0
2007-01-01 13:30:00,1.95818,1.95831,1.95818,1.9582,55800000.0
2007-01-01 13:31:00,1.95828,1.95828,1.95815,1.9582,46200000.0
2007-01-01 13:32:00,1.95819,1.9583,1.95819,1.95827,71100000.0
2007-01-01 13:33:00,1.9582,1.9583,1.95817,1.95828,67000000.0
2007-01-01 13:34:00,1.95828,1.95834,1.95821,1.95822,56400000.0
2007-01-01 13:35:00,1.95815,1.9583,1.95815,1.95821,57700000.0
2007-01-01 13:36:00,1.95822,1.95823,1.95811,1.95823,85100001.0
2007-01-01 13:37:00,1.95827,1.95832,1.95814,1.95814,29700000.0
2007-01-01 13:38:00,1.95823,1.95829,1.95822,1.95826,60800000.0
2007-01-01 13:39:00,1.95823,1.95823,1.95809,1.95817,43900000.0
2007-01-01 13:40:00,1.95825,1.95827,1.95808,1.95827,98000001.0
2007-01-01 13:41:00,1.95832,1.95832,1.95818,1.95822,62800001.0
2007-01-01 13:42:00,1.95824,1.95837,1.9582,1.95835,72300000.0
2007-01-01 13:43:00,1.95831,1.95831,1.95817,1.95817,33700000.0
2007-01-01 13:44:00,1.95819,1.95823,1.95813,1.95823,81100000.0
2007-01-01 13:45:00,1.95821,1.95831,1.95821,1.95831,68000002.0
2007-01-01 13:47:00,1.95824,1.95834,1.95824,1.95824,72100000.0
2007-01-01 13:48:00,1.95826,1.9583,1.95813,1.95825,59900000.0
2007-01-01 13:49:00,1.95823,1.95823,1.95805,1.95823,64000000.0
2007-01-01 13:50:00,1.95823,1.95825,1.95814,1.95825,27000000.0
2007-01-01 13:51:00,1.95819,1.9583,1.95818,1.95821,64400000.0
2007-01-01 13:52:00,1.95827,1.9583,1.95814,1.95818,59000000.0
2007-01-01 13:53:00,1.95813,1.95825,1.95813,1.9582,40000000.0
2007-01-01 13:54:00,1.95823,1.95826,1.95819,1.9582,40400000.0
2007-01-01 13:55:00,1.95813,1.95826,1.95813,1.95823,42300000.0
2007-01-01 13:56:00,1.95827,1.95832,1.95821,1.95823,26300000.0
2007-01-01 13:57:00,1.95818,1.95818,1.95816,1.95818,8800000.0
2007-01-01 13:58:00,1.95817,1.95823,1.95817,1.95822,39500000.0
2007-01-01 13:59:00,1.95825,1.95825,1.95817,1.95817,46900000.0
2007-01-01 14:00:00,1.95822,1.95827,1.95818,1.95818,39100000.0
2007-01-01 14:02:00,1.95822,1.95829,1.95821,1.95821,86000000.0
2007-01-01 14:03:00,1.95831,1.95831,1.95817,1.95822,62700000.0
2007-01-01 14:04:00,1.95821,1.95821,1.95811,1.95816,33700000.0
2007-01-01 14:05:00,1.95811,1.9583,1.95811,1.9583,42999999.0
2007-01-01 14:06:00,1.95826,1.95826,1.95815,1.95818,28000000.0
2007-01-01 14:07:00,1.95823,1.9583,1.95814,1.95814,82299999.0
2007-01-01 14:08:00,1.9582,1.95826,1.95816,1.95826,41700000.0
2007-01-01 14:09:00,1.95827,1.95834,1.95816,1.95818,36100000.0
2007-01-01 14:10:00,1.95817,1.95832,1.95811,1.95832,20800000.0
2007-01-01 14:11:00,1.95824,1.95827,1.95819,1.95819,60300000.0
2007-01-01 14:12:00,1.95813,1.95822,1.95813,1.95819,61000000.0
2007-01-01 14:13:00,1.95815,1.95815,1.95803,1.9581,53900000.0
2007-01-01 14:14:00,1.95813,1.9583,1.95813,1.95824,93400000.0
2007-01-01 14:15:00,1.95822,1.95825,1.95808,1.95825,81400000.0
2007-01-01 14:16:00,1.95815,1.95824,1.95809,1.9582,53200000.0
2007-01-01 14:17:00,1.95823,1.95825,1.95816,1.95819,42100000.0
2007-01-01 14:18:00,1.95821,1.9583,1.95808,1.95808,53400000.0
2007-01-01 14:19:00,1.95815,1.95828,1.95815,1.95826,42400000.0
2007-01-01 14:20:00,1.95824,1.95832,1.95822,1.95828,71599999.0
2007-01-01 14:21:00,1.95818,1.9582,1.9581,1.9582,47500000.0
2007-01-01 14:22:00,1.95823,1.95824,1.95823,1.95824,47799999.0
2007-01-01 14:23:00,1.95832,1.95841,1.95828,1.95828,88000000.0
2007-01-01 14:24:00,1.95828,1.95832,1.95814,1.95815,68400000.0
2007-01-01 14:25:00,1.95821,1.95831,1.95821,1.95825,111699999.0
2007-01-01 14:26:00,1.95835,1.95838,1.95826,1.95838,78300000.0
2007-01-01 14:27:00,1.95837,1.95837,1.95828,1.95828,56899999.0
2007-01-01 14:28:00,1.9582,1.95834,1.9582,1.95832,28400000.0
2007-01-01 14:29:00,1.95837,1.95837,1.95822,1.95822,71100000.0
2007-01-01 14:30:00,1.95828,1.95833,1.95814,1.95817,69699999.0
2007-01-01 14:31:00,1.95816,1.95832,1.95816,1.9582,20250000.0
2007-01-01 14:32:00,1.95823,1.95839,1.95823,1.95836,44700000.0
2007-01-01 14:33:00,1.95816,1.95834,1.95816,1.95829,84999999.0
2007-01-01 14:34:00,1.95827,1.95842,1.95827,1.95837,70099999.0
2007-01-01 14:35:00,1.95828,1.95832,1.95819,1.95819,63400000.0
2007-01-01 14:36:00,1.95825,1.95841,1.9582,1.95834,65800000.0
2007-01-01 14:37:00,1.95837,1.95841,1.95827,1.95833,66100000.0
2007-01-01 14:38:00,1.95827,1.95839,1.95827,1.95832,18500000.0
2007-01-01 14:39:00,1.95838,1.95844,1.95833,1.9584,55500000.0
2007-01-01 14:40:00,1.95837,1.95839,1.9583,1.95831,12900000.0
2007-01-01 14:41:00,1.95829,1.95836,1.95819,1.95836,90200000.0
2007-01-01 14:42:00,1.95835,1.95835,1.95825,1.95826,61599999.0
2007-01-01 14:43:00,1.95832,1.95832,1.95824,1.95824,10200000.0
2007-01-01 14:44:00,1.95828,1.95842,1.95825,1.95842,37400000.0
2007-01-01 14:45:00,1.9584,1.95841,1.95833,1.95833,50900001.0
2007-01-01 14:46:00,1.95823,1.95843,1.95823,1.95843,21400000.0
2007-01-01 14:47:00,1.9584,1.95846,1.95833,1.95836,54800000.0
2007-01-01 14:48:00,1.95836,1.95836,1.95819,1.95819,39000000.0
2007-01-01 14:49:00,1.95829,1.95829,1.95821,1.95821,19000000.0
2007-01-01 14:50:00,1.95833,1.95833,1.95816,1.9582,78800001.0
2007-01-01 14:51:00,1.95822,1.95828,1.9582,1.95828,91599998.0
2007-01-01 14:52:00,1.95823,1.95838,1.95823,1.95837,68300000.0
2007-01-01 14:53:00,1.95833,1.9584,1.95821,1.9584,65899998.0
2007-01-01 14:54:00,1.95842,1.95842,1.95831,1.95837,56999999.0
2007-01-01 14:56:00,1.95833,1.95833,1.95824,1.95833,71299998.0
2007-01-01 14:57:00,1.95834,1.95838,1.95824,1.95831,83200001.0
2007-01-01 14:58:00,1.95839,1.95843,1.95834,1.95837,84900002.0
2007-01-01 14:59:00,1.95826,1.95828,1.95821,1.95821,99899999.0
2007-01-01 15:00:00,1.95823,1.9584,1.95823,1.95826,96599999.0
2007-01-01 15:01:00,1.95817,1.95836,1.95817,1.95835,90700001.0
2007-01-01 15:02:00,1.95839,1.95839,1.95825,1.95825,69399998.0
2007-01-01 15:03:00,1.95832,1.95838,1.95821,1.95829,32200000.0
2007-01-01 15:04:00,1.95819,1.95837,1.95819,1.95837,64700001.0
2007-01-01 15:05:00,1.95829,1.95841,1.95829,1.95841,34000000.0
2007-01-01 15:06:00,1.95837,1.95842,1.95833,1.95838,39800000.0
2007-01-01 15:07:00,1.95843,1.95843,1.9583,1.95836,37800000.0
2007-01-01 15:08:00,1.95828,1.95839,1.95817,1.9583,66000000.0
2007-01-01 15:09:00,1.95828,1.95831,1.95819,1.95827,92899999.0
2007-01-01 15:10:00,1.95823,1.95827,1.95823,1.95827,1200000.0
2007-01-01 15:11:00,1.9583,1.95837,1.95817,1.95817,91099999.0
2007-01-01 15:12:00,1.9583,1.95839,1.95826,1.95827,32799999.0
2007-01-01 15:13:00,1.95835,1.95842,1.95829,1.95842,40800000.0
2007-01-01 15:14:00,1.95841,1.95841,1.95823,1.95825,61646994.0
2007-01-01 15:15:00,1.95821,1.95833,1.95821,1.95833,46699999.0
2007-01-01 15:16:00,1.95832,1.95839,1.95829,1.95833,97700001.0
2007-01-01 15:17:00,1.9583,1.95843,1.9583,1.95843,39946994.0
2007-01-01 15:18:00,1.95845,1.95845,1.95827,1.95833,115600002.0
2007-01-01 15:19:00,1.95829,1.95837,1.95817,1.95817,132699998.0
2007-01-01 15:20:00,1.95821,1.9583,1.95821,1.9583,19700000.0
2007-01-01 15:21:00,1.95833,1.95836,1.95826,1.9583,147199999.0
2007-01-01 15:22:00,1.95826,1.95842,1.95826,1.95842,33199999.0
2007-01-01 15:23:00,1.95843,1.95843,1.95832,1.95838,136046992.0
2007-01-01 15:24:00,1.95838,1.95842,1.95831,1.95835,41500000.0
2007-01-01 15:25:00,1.95835,1.9584,1.95819,1.95838,87099999.0
2007-01-01 15:26:00,1.9584,1.95845,1.95833,1.95833,23400000.0
2007-01-01 15:27:00,1.95828,1.95833,1.9582,1.95829,65200000.0
2007-01-01 15:29:00,1.95836,1.95836,1.95822,1.95835,81700000.0
2007-01-01 15:30:00,1.95835,1.95844,1.95832,1.95832,116500001.0
2007-01-01 15:31:00,1.95834,1.95841,1.95823,1.95841,163900002.0
2007-01-01 15:32:00,1.95828,1.95843,1.95822,1.95826,94900000.0
2007-01-01 15:33:00,1.95828,1.95832,1.95824,1.95832,58300001.0
2007-01-01 15:34:00,1.9583,1.95836,1.95821,1.95821,99700004.0
2007-01-01 15:35:00,1.95829,1.95833,1.9582,1.95833,89500000.0
2007-01-01 15:36:00,1.95828,1.95841,1.95828,1.95841,34800000.0
2007-01-01 15:37:00,1.95844,1.95844,1.9583,1.9583,62900000.0
2007-01-01 15:38:00,1.95819,1.95838,1.95819,1.95832,101900002.0
2007-01-01 15:39:00,1.95842,1.95845,1.9584,1.9584,121100002.0
2007-01-01 15:40:00,1.95838,1.9584,1.95834,1.95838,61900000.0
2007-01-01 15:41:00,1.9584,1.95844,1.95839,1.95839,19500000.0
2007-01-01 15:42:00,1.95829,1.95841,1.95827,1.95831,87250002.0
2007-01-01 15:44:00,1.95832,1.95833,1.95825,1.95828,94099999.0
2007-01-01 15:45:00,1.95824,1.95833,1.95824,1.95833,59400000.0
2007-01-01 15:46:00,1.95842,1.95842,1.95831,1.95831,67299999.0
2007-01-01 15:47:00,1.95817,1.9584,1.95817,1.9584,31700000.0
2007-01-01 15:48:00,1.95843,1.95843,1.95821,1.9583,106999999.0
2007-01-01 15:49:00,1.95827,1.9584,1.95822,1.95828,66099998.0
2007-01-01 15:51:00,1.95828,1.95841,1.95826,1.95841,12100000.0
2007-01-01 15:52:00,1.95835,1.95835,1.9582,1.9582,105499998.0
2007-01-01 15:53:00,1.95822,1.95836,1.95819,1.95836,39649999.0
2007-01-01 15:54:00,1.95832,1.95841,1.95828,1.95828,41600000.0
2007-01-01 15:55:00,1.9583,1.95836,1.95827,1.95827,23900000.0
2007-01-01 15:56:00,1.95838,1.95842,1.95829,1.95829,61800001.0
2007-01-01 15:57:00,1.95828,1.95836,1.95819,1.95836,49700000.0
2007-01-01 15:58:00,1.9583,1.95842,1.95827,1.9583,84200002.0
2007-01-01 15:59:00,1.95826,1.95832,1.95818,1.95822,68600000.0
2007-01-01 16:00:00,1.9583,1.9584,1.9583,1.9583,69600000.0
2007-01-01 16:01:00,1.95842,1.95843,1.95823,1.95843,79399999.0
2007-01-01 16:02:00,1.9582,1.95824,1.9582,1.95823,8200000.0
2007-01-01 16:03:00,1.95823,1.95826,1.95821,1.95822,24050000.0
2007-01-01 16:04:00,1.9582,1.95832,1.9582,1.95832,67600000.0
2007-01-01 16:05:00,1.95838,1.95838,1.95827,1.95827,16300000.0
2007-01-01 16:06:00,1.95828,1.95833,1.95828,1.95833,37199999.0
2007-01-01 16:07:00,1.95832,1.95838,1.9582,1.9582,24900000.0
2007-01-01 16:08:00,1.95826,1.95832,1.95826,1.95832,16100000.0
2007-01-01 16:09:00,1.9584,1.9584,1.95829,1.9583,28500000.0
2007-01-01 16:10:00,1.95825,1.95842,1.95825,1.9583,69100000.0
2007-01-01 16:11:00,1.95832,1.9584,1.95827,1.95831,88700000.0
2007-01-01 16:12:00,1.95822,1.95827,1.95822,1.95822,32700000.0
2007-01-01 16:13:00,1.95822,1.95838,1.95822,1.95836,78699999.0
2007-01-01 16:14:00,1.9583,1.95834,1.95827,1.95827,61950001.0
2007-01-01 16:15:00,1.95828,1.95833,1.95825,1.95829,47600000.0
2007-01-01 16:16:00,1.9582,1.95825,1.95816,1.95816,33100000.0
2007-01-01 16:17:00,1.95827,1.95841,1.9582,1.95832,106900001.0
2007-01-01 16:18:00,1.95829,1.95837,1.95827,1.95831,73700001.0
2007-01-01 16:19:00,1.95827,1.95838,1.95827,1.9583,96899999.0
2007-01-01 16:20:00,1.95836,1.95839,1.95825,1.95825,19300000.0
2007-01-01 16:21:00,1.9583,1.95834,1.9582,1.95823,24300000.0
2007-01-01 16:22:00,1.95822,1.95827,1.95816,1.95827,95100000.0
2007-01-01 16:23:00,1.95823,1.95837,1.95823,1.95835,84300000.0
2007-01-01 16:24:00,1.95832,1.95843,1.95832,1.95837,66200000.0
2007-01-01 16:25:00,1.9583,1.95835,1.95825,1.95835,62799999.0
2007-01-01 16:26:00,1.95843,1.95844,1.95835,1.95843,70900000.0
2007-01-01 16:27:00,1.95837,1.95837,1.95825,1.95825,31700000.0
2007-01-01 16:28:00,1.95824,1.95837,1.95823,1.95823,28250000.0
2007-01-01 16:29:00,1.95832,1.95832,1.95828,1.95828,17900000.0
2007-01-01 16:30:00,1.95817,1.95829,1.95817,1.9582,52800000.0
2007-01-01 16:31:00,1.95824,1.95838,1.95824,1.95838,45850001.0
2007-01-01 16:33:00,1.95832,1.95832,1.95821,1.95823,37500000.0
2007-01-01 16:34:00,1.95828,1.9584,1.95825,1.95836,61400000.0
2007-01-01 16:35:00,1.95838,1.95838,1.95831,1.95831,46600000.0
2007-01-01 16:36:00,1.95832,1.95839,1.95824,1.95824,74500000.0
2007-01-01 16:37:00,1.95824,1.95841,1.95824,1.95837,30700000.0
2007-01-01 16:38:00,1.95822,1.95842,1.95822,1.95842,36300000.0
2007-01-01 16:39:00,1.95835,1.95845,1.9583,1.9583,88600000.0
2007-01-01 16:40:00,1.95822,1.95829,1.9582,1.95827,29100000.0
2007-01-01 16:41:00,1.95802,1.95837,1.95802,1.95835,111700000.0
2007-01-01 16:42:00,1.95835,1.95835,1.95829,1.95835,39700000.0
2007-01-01 16:43:00,1.9582,1.95833,1.9582,1.95832,56600000.0
2007-01-01 16:44:00,1.95833,1.95833,1.95817,1.95822,30100000.0
2007-01-01 16:45:00,1.95833,1.95833,1.95829,1.95829,53699998.0
2007-01-01 16:46:00,1.95843,1.95843,1.95831,1.95838,79999999.0
2007-01-01 16:47:00,1.95832,1.95838,1.95819,1.95832,94300000.0
2007-01-01 16:48:00,1.95839,1.95845,1.95834,1.95837,78900001.0
2007-01-01 16:50:00,1.95838,1.95841,1.95831,1.95831,78500000.0
2007-01-01 16:51:00,1.95832,1.95838,1.95831,1.95835,75900002.0
2007-01-01 16:52:00,1.95832,1.95832,1.95825,1.95828,17800000.0
2007-01-01 16:53:00,1.95825,1.9584,1.95824,1.9584,48499999.0
2007-01-01 16:54:00,1.95838,1.95842,1.95824,1.95831,41100000.0
2007-01-01 16:55:00,1.95837,1.95838,1.95831,1.95833,46300000.0
2007-01-01 16:56:00,1.95827,1.95841,1.95827,1.95829,22700000.0
2007-01-01 16:57:00,1.95837,1.95842,1.95834,1.95837,105400001.0
2007-01-01 16:58:00,1.95829,1.95836,1.95823,1.95836,33600000.0
2007-01-01 16:59:00,1.9584,1.95844,1.95824,1.95844,86700001.0
2007-01-01 17:00:00,1.95836,1.95838,1.95825,1.95825,67000001.0
2007-01-01 17:01:00,1.95828,1.95828,1.95822,1.95828,79500001.0
2007-01-01 17:02:00,1.95833,1.95836,1.95819,1.95835,98000000.0
2007-01-01 17:03:00,1.95832,1.95841,1.95831,1.95837,23700000.0
2007-01-01 17:04:00,1.95835,1.95847,1.95833,1.95835,95300000.0
2007-01-01 17:05:00,1.95826,1.95835,1.95826,1.95831,20400000.0
2007-01-01 17:06:00,1.95838,1.95843,1.9583,1.95843,78000000.0
2007-01-01 17:07:00,1.95835,1.95836,1.95828,1.95833,35800000.0
2007-01-01 17:08:00,1.95837,1.9584,1.95826,1.95828,42300000.0
2007-01-01 17:09:00,1.95827,1.95834,1.95827,1.95834,66900000.0
2007-01-01 17:10:00,1.9583,1.95835,1.95817,1.95835,78799998.0
2007-01-01 17:11:00,1.95833,1.95844,1.95833,1.95844,77700000.0
2007-01-01 17:12:00,1.95841,1.95841,1.95821,1.95824,91100001.0
2007-01-01 17:13:00,1.95822,1.9583,1.95822,1.9583,12200000.0
2007-01-01 17:14:00,1.95836,1.95842,1.95831,1.95842,52500001.0
2007-01-01 17:15:00,1.95837,1.95843,1.95829,1.95837,108300001.0
2007-01-01 17:16:00,1.95837,1.95837,1.95826,1.95828,89800000.0
2007-01-01 17:17:00,1.95828,1.95832,1.95828,1.9583,49300000.0
2007-01-01 17:18:00,1.95833,1.95833,1.95826,1.95833,41700000.0
2007-01-01 17:19:00,1.95829,1.95836,1.95829,1.9583,124400001.0
2007-01-01 17:20:00,1.95827,1.9584,1.95822,1.95822,76099999.0
2007-01-01 17:21:00,1.95824,1.95841,1.95824,1.95841,41500000.0
2007-01-01 17:22:00,1.9584,1.9584,1.95824,1.95833,42100001.0
2007-01-01 17:23:00,1.95828,1.95835,1.95824,1.95835,79200001.0
2007-01-01 17:24:00,1.9584,1.9584,1.95831,1.95838,33600000.0
2007-01-01 17:25:00,1.9584,1.9584,1.95824,1.95828,72600002.0
2007-01-01 17:26:00,1.95838,1.9584,1.95833,1.95839,37400000.0
2007-01-01 17:27:00,1.95832,1.95833,1.95824,1.95828,39300000.0
2007-01-01 17:28:00,1.9583,1.9583,1.95827,1.95827,3600000.0
2007-01-01 17:29:00,1.95822,1.9584,1.95822,1.95835,68800000.0
2007-01-01 17:30:00,1.95825,1.95842,1.95818,1.95842,64400000.0
2007-01-01 17:31:00,1.95842,1.95842,1.95829,1.95838,55900000.0
2007-01-01 17:32:00,1.95836,1.95836,1.95823,1.95823,12300000.0
2007-01-01 17:33:00,1.95833,1.95838,1.95833,1.95837,7700000.0
2007-01-01 17:34:00,1.95842,1.95842,1.95822,1.95822,46200000.0
2007-01-01 17:35:00,1.95821,1.95838,1.95821,1.9583,60700000.0
2007-01-01 17:36:00,1.9583,1.95842,1.95829,1.95842,61300001.0
2007-01-01 17:37:00,1.95835,1.95835,1.95818,1.95822,37100001.0
2007-01-01 17:38:00,1.9582,1.95834,1.9582,1.95834,43500000.0
2007-01-01 17:39:00,1.95835,1.95835,1.95827,1.9583,42400000.0
2007-01-01 17:40:00,1.9583,1.95831,1.95818,1.95821,60846993.0
2007-01-01 17:41:00,1.95827,1.95832,1.95827,1.95828,40600000.0
2007-01-01 17:42:00,1.95828,1.95841,1.95826,1.95826,72400000.0
2007-01-01 17:43:00,1.95827,1.95842,1.95827,1.95834,76899998.0
2007-01-01 17:44:00,1.95835,1.95835,1.95829,1.95833,33800000.0
2007-01-01 17:45:00,1.95837,1.95842,1.95825,1.95838,62600001.0
2007-01-01 17:46:00,1.95833,1.95837,1.95833,1.95837,59800001.0
2007-01-01 17:47:00,1.95832,1.95835,1.95823,1.95828,72000002.0
2007-01-01 17:48:00,1.95826,1.95826,1.95818,1.95818,23299999.0
2007-01-01 17:49:00,1.95832,1.95841,1.95825,1.95835,37800000.0
2007-01-01 17:50:00,1.95832,1.95841,1.95831,1.95831,37500000.0
2007-01-01 17:51:00,1.95832,1.9584,1.95832,1.95838,85600000.0
2007-01-01 17:52:00,1.95835,1.95842,1.95827,1.95842,60000000.0
2007-01-01 17:53:00,1.95834,1.95841,1.95819,1.95841,65200000.0
2007-01-01 17:54:00,1.95835,1.95841,1.95825,1.95841,44800000.0
2007-01-01 17:55:00,1.9584,1.95841,1.95832,1.95841,37400000.0
2007-01-01 17:56:00,1.95835,1.95835,1.95827,1.95834,52599999.0
2007-01-01 17:57:00,1.95828,1.95837,1.95828,1.95835,61600000.0
2007-01-01 17:58:00,1.9584,1.95841,1.95833,1.95833,36200000.0
2007-01-01 17:59:00,1.95832,1.95833,1.9582,1.9582,12100000.0
2007-01-01 18:00:00,1.95825,1.95835,1.9582,1.9582,31400000.0
2007-01-01 18:01:00,1.95821,1.95839,1.95818,1.95828,879500000.0
2007-01-01 18:02:00,1.95827,1.95834,1.95821,1.95834,994600000.0
2007-01-01 18:03:00,1.95833,1.95833,1.95818,1.9582,1103599996.0
2007-01-01 18:05:00,1.95822,1.95841,1.95822,1.95823,946500001.0
2007-01-01 18:06:00,1.95821,1.95834,1.95817,1.95834,1070399999.0
2007-01-01 18:07:00,1.95835,1.95844,1.95826,1.95829,1251800000.0
2007-01-01 18:08:00,1.95827,1.95841,1.95824,1.9583,1275399997.0
2007-01-01 18:09:00,1.95832,1.95843,1.95826,1.95834,508069999.0
2007-01-01 18:10:00,1.95837,1.95849,1.95835,1.95835,767100008.0
2007-01-01 18:11:00,1.95837,1.9584,1.95824,1.95834,487099995.0
2007-01-01 18:12:00,1.95838,1.95845,1.9583,1.9583,699799999.0
2007-01-01 18:13:00,1.9583,1.95839,1.9582,1.9582,756999999.0
2007-01-01 18:14:00,1.95823,1.95843,1.95823,1.95838,679899997.0
2007-01-01 18:15:00,1.95844,1.95845,1.95834,1.95837,798599997.0
2007-01-01 18:16:00,1.95835,1.95842,1.95822,1.95842,851799993.0
2007-01-01 18:17:00,1.95842,1.95842,1.95827,1.9583,561099995.0
2007-01-01 18:18:00,1.95832,1.95839,1.95821,1.95821,806700003.0
2007-01-01 18:19:00,1.95835,1.95844,1.95829,1.95835,447000001.0
2007-01-01 18:20:00,1.95837,1.95841,1.95828,1.95835,479300003.0
2007-01-01 18:21:00,1.95833,1.9584,1.95822,1.95823,804999998.0
2007-01-01 18:22:00,1.95826,1.95844,1.95826,1.9583,543299998.0
2007-01-01 18:23:00,1.95828,1.9584,1.95818,1.95818,803500002.0
2007-01-01 18:24:00,1.95819,1.95828,1.95808,1.95813,688799999.0
2007-01-01 18:25:00,1.95817,1.95836,1.95814,1.95814,866799999.0
2007-01-01 18:26:00,1.95823,1.95834,1.95816,1.95834,558399994.0
2007-01-01 18:27:00,1.95834,1.95834,1.95812,1.95825,805200002.0
2007-01-01 18:28:00,1.95826,1.95834,1.95822,1.95827,364899995.0
2007-01-01 18:29:00,1.95823,1.95831,1.95812,1.95825,721500001.0
2007-01-01 18:30:00,1.95825,1.95834,1.95818,1.9582,676200000.0
2007-01-01 18:31:00,1.9582,1.95828,1.95816,1.9582,536400000.0
2007-01-01 18:32:00,1.95817,1.9582,1.95808,1.9581,312200001.0
2007-01-01 18:34:00,1.95813,1.95828,1.95809,1.95815,752400003.0
2007-01-01 18:35:00,1.95815,1.95832,1.95811,1.95825,395600001.0
2007-01-01 18:36:00,1.95824,1.95824,1.95815,1.95817,128600001.0
2007-01-01 18:37:00,1.95827,1.9583,1.95822,1.95822,124800001.0
2007-01-01 18:38:00,1.95824,1.9583,1.95812,1.9583,130500000.0
2007-01-01 18:39:00,1.95828,1.95831,1.95815,1.95816,233399999.0
2007-01-01 18:40:00,1.95816,1.95834,1.95816,1.95828,412800001.0
2007-01-01 18:41:00,1.9583,1.95837,1.95824,1.95827,302370003.0
2007-01-01 18:43:00,1.95824,1.95824,1.95811,1.9582,132699997.0
2007-01-01 18:44:00,1.95808,1.95833,1.95808,1.95827,394100002.0
2007-01-01 18:45:00,1.95824,1.95828,1.9581,1.95825,236200000.0
2007-01-01 18:46:00,1.9582,1.95832,1.95814,1.95832,280999996.0
2007-01-01 18:47:00,1.95828,1.95828,1.95812,1.95812,286000002.0
2007-01-01 18:48:00,1.95806,1.95825,1.95806,1.95818,376500000.0
2007-01-01 18:49:00,1.95821,1.95828,1.95819,1.95819,66300000.0
2007-01-01 18:50:00,1.9582,1.95827,1.95817,1.95817,172800000.0
2007-01-01 18:51:00,1.9582,1.95832,1.9581,1.95832,462200002.0
2007-01-01 18:52:00,1.95824,1.95834,1.95811,1.95833,603800001.0
2007-01-01 18:53:00,1.95827,1.95832,1.95817,1.95817,384000000.0
2007-01-01 18:54:00,1.95808,1.95825,1.95808,1.95823,271999998.0
2007-01-01 18:55:00,1.95828,1.95828,1.95806,1.95817,680900002.0
2007-01-01 18:56:00,1.95822,1.95829,1.95815,1.95825,279200000.0
2007-01-01 18:57:00,1.9582,1.95825,1.95809,1.95818,421700001.0
2007-01-01 18:58:00,1.9582,1.95834,1.95814,1.95826,709499998.0
2007-01-01 18:59:00,1.95823,1.95834,1.95816,1.95817,370999998.0
2007-01-01 19:00:00,1.9582,1.95834,1.95816,1.95823,299100001.0
2007-01-01 19:01:00,1.9583,1.95834,1.95821,1.95821,95900001.0
2007-01-01 19:02:00,1.95829,1.95834,1.95821,1.95826,476399995.0
2007-01-01 19:03:00,1.95827,1.95831,1.95811,1.95817,668800002.0
2007-01-01 19:04:00,1.95825,1.95833,1.95817,1.95817,264999999.0
2007-01-01 19:05:00,1.95818,1.9583,1.95817,1.95817,134400000.0
2007-01-01 19:06:00,1.95818,1.95823,1.95805,1.95823,632599998.0
2007-01-01 19:07:00,1.95823,1.95823,1.9581,1.95823,290500003.0
2007-01-01 19:08:00,1.95819,1.95832,1.95815,1.95832,498299997.0
2007-01-01 19:09:00,1.95833,1.95834,1.9582,1.95834,287100002.0
2007-01-01 19:10:00,1.9583,1.95831,1.95816,1.95817,511400007.0
2007-01-01 19:11:00,1.95822,1.95829,1.95822,1.95826,124899998.0
2007-01-01 19:12:00,1.95827,1.95829,1.95813,1.95813,215500002.0
2007-01-01 19:13:00,1.95817,1.95833,1.95814,1.95833,469099996.0
2007-01-01 19:14:00,1.95828,1.9583,1.95816,1.95819,232900000.0
2007-01-01 19:15:00,1.95818,1.95827,1.95817,1.95821,288600001.0
2007-01-01 19:16:00,1.95823,1.95853,1.95817,1.95853,197600000.0
2007-01-01 19:17:00,1.95864,1.95873,1.95853,1.95873,264100003.0
2007-01-01 19:18:00,1.95872,1.95872,1.95859,1.95865,253099998.0
2007-01-01 19:19:00,1.95859,1.95864,1.95849,1.95864,419700002.0
2007-01-01 19:20:00,1.95867,1.95869,1.95855,1.95867,345899999.0
2007-01-01 19:21:00,1.9587,1.95871,1.9586,1.95862,366700002.0
2007-01-01 19:22:00,1.95862,1.95871,1.95858,1.95868,283900003.0
2007-01-01 19:23:00,1.95866,1.95876,1.95858,1.95875,334300001.0
2007-01-01 19:24:00,1.95873,1.95873,1.95857,1.95873,123900000.0
2007-01-01 19:25:00,1.95871,1.95871,1.95854,1.95857,70000000.0
2007-01-01 19:27:00,1.95852,1.95865,1.95849,1.95858,488700001.0
2007-01-01 19:28:00,1.9586,1.95865,1.9585,1.95859,458499995.0
2007-01-01 19:29:00,1.95852,1.95865,1.95851,1.95851,253700001.0
2007-01-01 19:30:00,1.95854,1.95864,1.95852,1.95852,547699999.0
2007-01-01 19:31:00,1.95851,1.95862,1.95847,1.95862,276799997.0
2007-01-01 19:32:00,1.95865,1.95871,1.95855,1.95858,295799999.0
2007-01-01 19:33:00,1.95851,1.95864,1.9585,1.95864,164000002.0
2007-01-01 19:34:00,1.9586,1.95864,1.9585,1.95859,221100001.0
2007-01-01 19:35:00,1.9586,1.95875,1.95857,1.95875,401399998.0
2007-01-01 19:36:00,1.95873,1.95873,1.95857,1.95861,399799999.0
2007-01-01 19:37:00,1.95855,1.95868,1.95855,1.95867,236799997.0
2007-01-01 19:38:00,1.95869,1.95869,1.95865,1.95869,70500000.0
2007-01-01 19:39:00,1.95867,1.95867,1.95855,1.95856,203300002.0
2007-01-01 19:40:00,1.95853,1.95871,1.95852,1.95852,402800002.0
2007-01-01 19:41:00,1.95854,1.95872,1.95854,1.95867,360300006.0
2007-01-01 19:42:00,1.95868,1.95871,1.95858,1.95859,246749998.0
2007-01-01 19:43:00,1.95859,1.95868,1.95857,1.95867,142500001.0
2007-01-01 19:44:00,1.95865,1.95865,1.95823,1.95825,373700000.0
2007-01-01 19:45:00,1.9581,1.95823,1.95806,1.95823,128000001.0
2007-01-01 19:46:00,1.95827,1.95834,1.95822,1.95822,286899997.0
2007-01-01 19:47:00,1.9582,1.95821,1.9581,1.95819,96500000.0
2007-01-01 19:48:00,1.9582,1.95826,1.95814,1.9582,222599999.0
2007-01-01 19:49:00,1.95825,1.95826,1.9581,1.95826,446600002.0
2007-01-01 19:50:00,1.95823,1.95824,1.95808,1.9581,393100002.0
2007-01-01 19:51:00,1.95811,1.95822,1.95807,1.95822,264770000.0
2007-01-01 19:52:00,1.95828,1.9587,1.95817,1.95867,279300002.0
2007-01-01 19:53:00,1.95873,1.95873,1.95856,1.95856,87900002.0
2007-01-01 19:54:00,1.95865,1.95891,1.95865,1.95887,131100000.0
2007-01-01 19:55:00,1.9589,1.95926,1.9589,1.95926,53600000.0
2007-01-01 19:56:00,1.95925,1.95925,1.95889,1.95906,270600002.0
2007-01-01 19:57:00,1.95897,1.95902,1.95889,1.95891,356100001.0
2007-01-01 19:58:00,1.959,1.95911,1.95898,1.959,314400001.0
2007-01-01 19:59:00,1.95894,1.95894,1.95854,1.95856,438300000.0
2007-01-01 20:00:00,1.95853,1.95873,1.95853,1.95873,270499999.0
2007-01-01 20:01:00,1.95873,1.95873,1.95853,1.95867,173299999.0
2007-01-01 20:02:00,1.95862,1.95862,1.95848,1.95858,168499998.0
2007-01-01 20:03:00,1.9586,1.95863,1.95854,1.95858,93499998.0
2007-01-01 20:04:00,1.9586,1.95866,1.95852,1.95866,193400001.0
2007-01-01 20:05:00,1.95863,1.95868,1.95854,1.95864,239049997.0
2007-01-01 20:06:00,1.95864,1.95864,1.95835,1.95835,195400000.0
2007-01-01 20:07:00,1.95843,1.95852,1.95842,1.95843,126799999.0
2007-01-01 20:08:00,1.95846,1.95852,1.95837,1.95845,249600001.0
2007-01-01 20:09:00,1.95836,1.95848,1.9583,1.95848,156600002.0
2007-01-01 20:10:00,1.95841,1.95855,1.95841,1.95847,91600000.0
2007-01-01 20:11:00,1.95853,1.95853,1.95839,1.95843,55600000.0
2007-01-01 20:12:00,1.95846,1.95847,1.95825,1.9584,378800006.0
2007-01-01 20:13:00,1.95837,1.95848,1.95836,1.95836,221499999.0
2007-01-01 20:14:00,1.95841,1.9585,1.95839,1.9584,163799999.0
2007-01-01 20:15:00,1.95842,1.95852,1.95838,1.95845,403599998.0
2007-01-01 20:16:00,1.95848,1.95889,1.95843,1.95889,162999999.0
2007-01-01 20:17:00,1.95892,1.95892,1.95845,1.95845,97999999.0
2007-01-01 20:18:00,1.95835,1.95835,1.95776,1.95776,201399999.0
2007-01-01 20:19:00,1.95774,1.9579,1.95773,1.95777,151000002.0
2007-01-01 20:20:00,1.95773,1.95791,1.95772,1.95772,272300002.0
2007-01-01 20:21:00,1.95773,1.95787,1.95773,1.95787,121600001.0
2007-01-01 20:22:00,1.95787,1.95791,1.95782,1.95782,147200001.0
2007-01-01 20:23:00,1.9578,1.95793,1.95774,1.95785,330399999.0
2007-01-01 20:24:00,1.9579,1.95833,1.9579,1.95833,154450003.0
2007-01-01 20:25:00,1.95833,1.95833,1.95813,1.95818,555099999.0
2007-01-01 20:26:00,1.95811,1.95828,1.9581,1.95828,495000003.0
2007-01-01 20:27:00,1.95826,1.95836,1.95824,1.95836,217500000.0
2007-01-01 20:28:00,1.9583,1.95831,1.95819,1.95823,316700001.0
2007-01-01 20:29:00,1.95823,1.95825,1.95815,1.95819,171299999.0
2007-01-01 20:30:00,1.95819,1.95824,1.9581,1.95815,893800002.0
2007-01-01 20:31:00,1.95809,1.95823,1.95809,1.95811,558900000.0
2007-01-01 20:32:00,1.95811,1.95829,1.9581,1.95812,821999999.0
2007-01-01 20:33:00,1.95812,1.95822,1.95806,1.95818,206700001.0
2007-01-01 20:35:00,1.95831,1.95834,1.95822,1.95824,78869999.0
2007-01-01 20:36:00,1.95826,1.95831,1.95817,1.95819,164100000.0
2007-01-01 20:37:00,1.95812,1.95825,1.95811,1.95818,151200001.0
2007-01-01 20:38:00,1.95817,1.95829,1.95805,1.95809,306999999.0
2007-01-01 20:39:00,1.95818,1.95828,1.95814,1.95828,268099998.0
2007-01-01 20:40:00,1.95828,1.95833,1.95813,1.95813,214799998.0
2007-01-01 20:41:00,1.95804,1.95818,1.95804,1.95817,177600000.0
2007-01-01 20:42:00,1.95822,1.95822,1.95811,1.95811,33900000.0
2007-01-01 20:43:00,1.95817,1.95828,1.95812,1.9582,246999999.0
2007-01-01 20:44:00,1.95819,1.95823,1.95813,1.95823,359599998.0
2007-01-01 20:45:00,1.95823,1.95823,1.95814,1.95815,78099999.0
2007-01-01 20:46:00,1.95817,1.95824,1.95817,1.95824,159399999.0
2007-01-01 20:47:00,1.95815,1.95822,1.95782,1.95821,330900001.0
2007-01-01 20:48:00,1.95821,1.95823,1.95811,1.95823,173600000.0
2007-01-01 20:49:00,1.95827,1.9583,1.95811,1.95824,93900000.0
2007-01-01 20:50:00,1.95819,1.95819,1.95778,1.95787,361799998.0
2007-01-01 20:51:00,1.95788,1.9579,1.95774,1.9578,281800001.0
2007-01-01 20:52:00,1.95784,1.95791,1.95772,1.95772,148299998.0
2007-01-01 20:53:00,1.9577,1.95785,1.95766,1.95776,631699998.0
2007-01-01 20:54:00,1.95783,1.95792,1.95782,1.95787,373800001.0
2007-01-01 20:55:00,1.95787,1.95787,1.95772,1.95772,321899999.0
2007-01-01 20:56:00,1.95772,1.95789,1.95769,1.95769,342499998.0
2007-01-01 20:57:00,1.95771,1.95783,1.9577,1.95779,531700000.0
2007-01-01 20:58:00,1.95787,1.95791,1.95777,1.95783,137900000.0
2007-01-01 20:59:00,1.95776,1.95788,1.9577,1.95777,567399998.0
2007-01-01 21:00:00,1.95782,1.95827,1.9578,1.95826,365800002.0
2007-01-01 21:01:00,1.9582,1.95832,1.95816,1.95828,394699994.0
2007-01-01 21:02:00,1.95827,1.95827,1.95809,1.95823,168000002.0
2007-01-01 21:03:00,1.95821,1.95827,1.95814,1.9582,251799998.0
2007-01-01 21:04:00,1.95817,1.95823,1.95808,1.9582,243399998.0
2007-01-01 21:05:00,1.9582,1.95825,1.95818,1.95822,261700000.0
2007-01-01 21:06:00,1.95818,1.95819,1.95812,1.95813,186000001.0
2007-01-01 21:07:00,1.95808,1.95822,1.95802,1.95822,71200000.0
2007-01-01 21:08:00,1.95817,1.95817,1.95811,1.95813,67300000.0
2007-01-01 21:09:00,1.95815,1.9583,1.95812,1.95812,66300000.0
2007-01-01 21:10:00,1.95817,1.95831,1.95817,1.95825,158799999.0
2007-01-01 21:11:00,1.95821,1.95833,1.95821,1.95833,108600001.0
2007-01-01 21:12:00,1.95834,1.95834,1.95824,1.95827,120100001.0
2007-01-01 21:13:00,1.9582,1.95823,1.95813,1.95816,256299999.0
2007-01-01 21:14:00,1.95818,1.95824,1.9581,1.95818,285099999.0
2007-01-01 21:15:00,1.95823,1.95823,1.95806,1.95814,201200000.0
2007-01-01 21:16:00,1.95825,1.95825,1.9582,1.9582,65900000.0
2007-01-01 21:17:00,1.9582,1.95821,1.95813,1.95821,188999997.0
2007-01-01 21:18:00,1.95825,1.95833,1.95825,1.9583,57100000.0
2007-01-01 21:19:00,1.95834,1.95834,1.95827,1.95834,105800001.0
2007-01-01 21:20:00,1.95833,1.95833,1.95817,1.9583,242200001.0
2007-01-01 21:21:00,1.9582,1.95822,1.95812,1.95812,197499999.0
2007-01-01 21:22:00,1.95816,1.95824,1.95811,1.95811,176600000.0
2007-01-01 21:23:00,1.95815,1.95824,1.95813,1.95819,86699997.0
2007-01-01 21:24:00,1.95813,1.95827,1.95813,1.95821,218699998.0
2007-01-01 21:25:00,1.95821,1.95825,1.95807,1.95825,126299999.0
2007-01-01 21:26:00,1.95828,1.95828,1.95823,1.95823,19700000.0
2007-01-01 21:27:00,1.95822,1.95834,1.95822,1.95828,116299998.0
2007-01-01 21:28:00,1.95826,1.95828,1.95816,1.95819,193100000.0
2007-01-01 21:29:00,1.95822,1.95828,1.95822,1.95828,5600000.0
2007-01-01 21:30:00,1.95825,1.95825,1.9582,1.9582,97400001.0
2007-01-01 21:31:00,1.95814,1.95829,1.95814,1.9582,125500002.0
2007-01-01 21:32:00,1.95827,1.95834,1.95814,1.95834,265900002.0
2007-01-01 21:33:00,1.95833,1.95833,1.95817,1.9583,226699999.0
2007-01-01 21:34:00,1.95832,1.95832,1.95812,1.95814,242600002.0
2007-01-01 21:35:00,1.9582,1.9582,1.95806,1.95806,64200001.0
2007-01-01 21:36:00,1.95808,1.95831,1.95808,1.95809,81600000.0
2007-01-01 21:37:00,1.95817,1.95832,1.95813,1.95832,190000001.0
2007-01-01 21:38:00,1.95824,1.95833,1.95817,1.95819,128199999.0
2007-01-01 21:39:00,1.95823,1.95823,1.95811,1.95823,99300001.0
2007-01-01 21:40:00,1.95824,1.95833,1.95822,1.95822,151000000.0
2007-01-01 21:41:00,1.95824,1.95833,1.95824,1.9583,178599999.0
2007-01-01 21:42:00,1.95833,1.95835,1.95828,1.9583,80399998.0
2007-01-01 21:43:00,1.95827,1.95836,1.95827,1.95827,103000002.0
2007-01-01 21:44:00,1.95826,1.95831,1.95818,1.95822,162600002.0
2007-01-01 21:45:00,1.95822,1.95829,1.95817,1.95817,64400000.0
2007-01-01 21:46:00,1.95817,1.95833,1.95817,1.95833,177800001.0
2007-01-01 21:47:00,1.95832,1.95832,1.95818,1.95827,207599999.0
2007-01-01 21:48:00,1.9582,1.95828,1.95818,1.95822,78500000.0
2007-01-01 21:49:00,1.95816,1.95827,1.95816,1.95827,95599998.0
2007-01-01 21:50:00,1.95826,1.95826,1.95817,1.95817,17400000.0
2007-01-01 21:51:00,1.95825,1.95834,1.95818,1.95834,235699997.0
2007-01-01 21:52:00,1.95828,1.95832,1.95816,1.95832,45600000.0
2007-01-01 21:53:00,1.95833,1.95833,1.95826,1.95829,64200000.0
2007-01-01 21:55:00,1.95824,1.95826,1.95812,1.95813,257899999.0
2007-01-01 21:56:00,1.95812,1.95833,1.95812,1.95833,31800000.0
2007-01-01 21:57:00,1.95834,1.95834,1.9582,1.9582,72100000.0
2007-01-01 21:58:00,1.95822,1.95827,1.95822,1.95823,89100001.0
2007-01-01 22:00:00,1.95823,1.95836,1.95818,1.95835,159800000.0
2007-01-01 22:01:00,1.95834,1.95841,1.95831,1.95832,89799998.0
2007-01-01 22:02:00,1.95829,1.95834,1.95821,1.95827,156200000.0
2007-01-01 22:03:00,1.95832,1.95837,1.9583,1.95831,83749999.0
2007-01-01 22:04:00,1.95826,1.95835,1.95823,1.9583,296399998.0
2007-01-01 22:05:00,1.95828,1.95828,1.95819,1.95822,109699999.0
2007-01-01 22:06:00,1.95824,1.95837,1.95824,1.95832,15900000.0
2007-01-01 22:07:00,1.95838,1.95843,1.95836,1.9584,105499999.0
2007-01-01 22:08:00,1.95837,1.95837,1.95821,1.95821,27999999.0
2007-01-01 22:10:00,1.95818,1.95827,1.95817,1.95827,27600000.0
2007-01-01 22:11:00,1.95827,1.95834,1.95819,1.9582,101399999.0
2007-01-01 22:12:00,1.9583,1.95837,1.95821,1.95827,145499999.0
2007-01-01 22:13:00,1.95832,1.95837,1.95832,1.95832,68000000.0
2007-01-01 22:14:00,1.95833,1.95836,1.95832,1.95832,17000000.0
2007-01-01 22:15:00,1.95828,1.95848,1.95825,1.95825,253699999.0
2007-01-01 22:16:00,1.95823,1.95837,1.95821,1.95823,300699997.0
2007-01-01 22:17:00,1.95823,1.95827,1.95816,1.95827,81399998.0
2007-01-01 22:18:00,1.95827,1.95834,1.95824,1.95825,116299998.0
2007-01-01 22:19:00,1.95823,1.95827,1.95821,1.95827,53799999.0
2007-01-01 22:20:00,1.9583,1.9584,1.9583,1.95837,72900000.0
2007-01-01 22:21:00,1.95835,1.95835,1.95818,1.9583,126899999.0
2007-01-01 22:22:00,1.95834,1.95844,1.95827,1.95827,115499998.0
2007-01-01 22:23:00,1.95828,1.9584,1.95826,1.95827,148200000.0
2007-01-01 22:24:00,1.95825,1.95825,1.9581,1.9582,67400001.0
2007-01-01 22:25:00,1.95826,1.95827,1.95819,1.9582,203899999.0
2007-01-01 22:26:00,1.9582,1.9582,1.95817,1.95817,30300000.0
2007-01-01 22:28:00,1.95827,1.95834,1.95823,1.95823,109900001.0
2007-01-01 22:29:00,1.95818,1.95824,1.95807,1.95807,273600001.0
2007-01-01 22:30:00,1.9581,1.95816,1.95809,1.95813,145300001.0
2007-01-01 22:31:00,1.9582,1.9582,1.95807,1.95807,63200000.0
2007-01-01 22:32:00,1.95808,1.95825,1.95808,1.95813,188400002.0
2007-01-01 22:33:00,1.95815,1.95827,1.95811,1.95823,123399999.0
2007-01-01 22:34:00,1.95823,1.95824,1.95802,1.95802,213000003.0
2007-01-01 22:35:00,1.95808,1.95822,1.95808,1.95817,46299999.0
2007-01-01 22:36:00,1.9582,1.95827,1.95809,1.95809,66600000.0
2007-01-01 22:37:00,1.95818,1.95831,1.95818,1.95828,151299997.0
2007-01-01 22:39:00,1.95825,1.95825,1.95816,1.95819,18600000.0
2007-01-01 22:40:00,1.95818,1.95818,1.95812,1.95818,69599999.0
2007-01-01 22:41:00,1.95828,1.95835,1.95824,1.95835,89900000.0
2007-01-01 22:42:00,1.95829,1.95829,1.95821,1.95828,36300000.0
2007-01-01 22:43:00,1.95821,1.95821,1.95806,1.95807,74600000.0
2007-01-01 22:44:00,1.95807,1.95813,1.95803,1.95805,164400000.0
2007-01-01 22:45:00,1.95806,1.95812,1.95803,1.95812,53100000.0
2007-01-01 22:46:00,1.95817,1.95824,1.95817,1.95823,51100000.0
2007-01-01 22:47:00,1.9582,1.95822,1.95818,1.95819,48600000.0
2007-01-01 22:48:00,1.95818,1.95822,1.95803,1.95803,42900000.0
2007-01-01 22:49:00,1.95803,1.95811,1.95801,1.95811,57900002.0
2007-01-01 22:51:00,1.95815,1.9582,1.95815,1.9582,12200000.0
2007-01-01 22:52:00,1.9583,1.9583,1.95824,1.95824,26600000.0
2007-01-01 22:53:00,1.95824,1.95838,1.95801,1.95823,78200002.0
2007-01-01 22:54:00,1.95825,1.95829,1.95824,1.95825,55600000.0
2007-01-01 22:55:00,1.95818,1.95825,1.95807,1.95825,47600000.0
2007-01-01 22:56:00,1.95822,1.95822,1.95805,1.95816,76499998.0
2007-01-01 22:57:00,1.95822,1.95822,1.95808,1.95815,25900000.0
2007-01-01 22:58:00,1.95809,1.95821,1.95809,1.95814,73999999.0
2007-01-01 22:59:00,1.95822,1.95823,1.95816,1.95823,120299997.0
2007-01-01 23:00:00,1.95815,1.95815,1.95785,1.95785,50200000.0
2007-01-01 23:01:00,1.95815,1.95825,1.95815,1.95825,6800000.0
2007-01-01 23:02:00,1.9583,1.9583,1.95815,1.95818,58599998.0
2007-01-01 23:03:00,1.95814,1.95824,1.95786,1.95797,33200001.0
2007-01-01 23:04:00,1.95802,1.95802,1.95765,1.9579,24900000.0
2007-01-01 23:05:00,1.95818,1.95841,1.95803,1.95841,76850000.0
2007-01-01 23:06:00,1.9582,1.95829,1.95804,1.95809,105500001.0
2007-01-01 23:07:00,1.9581,1.95822,1.9581,1.95822,18200000.0
2007-01-01 23:08:00,1.95818,1.95818,1.95805,1.95805,41800000.0
2007-01-01 23:09:00,1.95818,1.9582,1.95804,1.95818,31300000.0
2007-01-01 23:10:00,1.95816,1.95819,1.95816,1.95819,27000000.0
2007-01-01 23:11:00,1.95817,1.95823,1.95805,1.95805,24100000.0
2007-01-01 23:12:00,1.95815,1.95847,1.95815,1.95819,77999999.0
2007-01-01 23:13:00,1.95811,1.95811,1.95788,1.95803,109799998.0
2007-01-01 23:14:00,1.95781,1.95827,1.95776,1.95784,139600002.0
2007-01-01 23:15:00,1.95773,1.95781,1.95772,1.95775,38800000.0
2007-01-01 23:16:00,1.95782,1.95782,1.95778,1.95778,4100000.0
2007-01-01 23:17:00,1.95767,1.95773,1.95765,1.95773,111800001.0
2007-01-01 23:19:00,1.95777,1.95806,1.95777,1.95783,90499999.0
2007-01-01 23:20:00,1.95789,1.95791,1.95783,1.95783,67599998.0
2007-01-01 23:21:00,1.95779,1.9579,1.95773,1.9579,64900000.0
2007-01-01 23:22:00,1.95783,1.95786,1.95765,1.9578,109600001.0
2007-01-01 23:23:00,1.95778,1.95785,1.95773,1.95778,77800001.0
2007-01-01 23:24:00,1.95765,1.95782,1.95765,1.95782,49900000.0
2007-01-01 23:25:00,1.95783,1.95785,1.95776,1.95781,85000001.0
2007-01-01 23:26:00,1.95777,1.95777,1.95771,1.95772,56700001.0
2007-01-01 23:27:00,1.95768,1.95782,1.95768,1.95782,60499998.0
2007-01-01 23:28:00,1.95777,1.95777,1.95766,1.95766,18300000.0
2007-01-01 23:29:00,1.95777,1.95782,1.95772,1.95773,116699998.0
2007-01-01 23:30:00,1.95773,1.9582,1.95773,1.9582,74799999.0
2007-01-01 23:31:00,1.95829,1.9584,1.95822,1.95822,132199999.0
2007-01-01 23:32:00,1.9582,1.95831,1.95806,1.95812,132600000.0
2007-01-01 23:33:00,1.95814,1.95829,1.95814,1.95827,64900000.0
2007-01-01 23:34:00,1.95822,1.95832,1.95822,1.95828,71900000.0
2007-01-01 23:35:00,1.95834,1.95851,1.95828,1.95829,38500000.0
2007-01-01 23:36:00,1.95842,1.95847,1.95819,1.95819,38400001.0
2007-01-01 23:37:00,1.95805,1.95808,1.958,1.958,48399999.0
2007-01-01 23:38:00,1.95799,1.95812,1.95795,1.95812,79700000.0
2007-01-01 23:39:00,1.95806,1.95806,1.958,1.958,19300000.0
2007-01-01 23:40:00,1.95797,1.95812,1.95795,1.95812,94599999.0
2007-01-01 23:41:00,1.95812,1.95812,1.95792,1.95792,37200001.0
2007-01-01 23:42:00,1.95787,1.958,1.95787,1.95797,54199999.0
2007-01-01 23:43:00,1.95793,1.9581,1.95793,1.95805,116100001.0
2007-01-01 23:44:00,1.95793,1.95809,1.95787,1.95809,22300000.0
2007-01-01 23:45:00,1.95799,1.95805,1.95777,1.95802,93200000.0
2007-01-01 23:46:00,1.95813,1.95813,1.95795,1.95795,45200000.0
2007-01-01 23:47:00,1.95793,1.95828,1.95787,1.95815,67600002.0
2007-01-01 23:48:00,1.95808,1.95819,1.95783,1.95797,106700002.0
2007-01-01 23:49:00,1.95793,1.95818,1.95788,1.95818,103600001.0
2007-01-01 23:50:00,1.95801,1.95818,1.95801,1.95808,42600000.0
2007-01-01 23:51:00,1.95817,1.95853,1.95817,1.95853,78700000.0
2007-01-01 23:52:00,1.95851,1.95851,1.95823,1.95829,31800000.0
2007-01-01 23:53:00,1.95842,1.95864,1.95842,1.95856,51300000.0
2007-01-01 23:54:00,1.95863,1.95908,1.95857,1.95906,79000000.0
2007-01-01 23:55:00,1.95895,1.95915,1.95885,1.95915,68300002.0
2007-01-01 23:56:00,1.95902,1.95906,1.95892,1.95899,53200001.0
2007-01-01 23:57:00,1.95902,1.95902,1.95893,1.95902,48600000.0
2007-01-01 23:58:00,1.95905,1.9591,1.95893,1.95907,38600001.0
2007-01-01 23:59:00,1.95903,1.95903,1.9586,1.95889,87599998.0
2007-01-02 00:00:00,1.95887,1.95922,1.95849,1.95922,67899999.0
2007-01-02 00:01:00,1.95896,1.95931,1.95873,1.95896,51500000.0
2007-01-02 00:02:00,1.9591,1.95937,1.95889,1.9589,136300000.0
2007-01-02 00:03:00,1.95886,1.95963,1.95865,1.95963,63300001.0
2007-01-02 00:04:00,1.95932,1.95979,1.9592,1.95949,79500001.0
2007-01-02 00:05:00,1.95904,1.95916,1.95875,1.95916,44200000.0
2007-01-02 00:06:00,1.95918,1.95938,1.95918,1.95937,99999999.0
2007-01-02 00:07:00,1.95926,1.95926,1.95883,1.95906,98400002.0
2007-01-02 00:08:00,1.95905,1.95905,1.95881,1.95901,46200000.0
2007-01-02 00:09:00,1.95893,1.95921,1.95882,1.95919,99000001.0
2007-01-02 00:10:00,1.95923,1.95923,1.95911,1.95923,97699999.0
2007-01-02 00:11:00,1.95927,1.95972,1.95927,1.95972,31300000.0
2007-01-02 00:12:00,1.95957,1.9597,1.95945,1.9597,108700000.0
2007-01-02 00:13:00,1.95946,1.95965,1.95923,1.95943,81199999.0
2007-01-02 00:14:00,1.95938,1.9596,1.95926,1.95935,77500000.0
2007-01-02 00:15:00,1.95973,1.96004,1.95957,1.95963,46000000.0
2007-01-02 00:16:00,1.95988,1.96058,1.95988,1.96058,79100000.0
2007-01-02 00:17:00,1.9604,1.96042,1.96013,1.96018,69400001.0
2007-01-02 00:18:00,1.96017,1.96036,1.96017,1.96027,25100000.0
2007-01-02 00:19:00,1.96033,1.96139,1.96033,1.96139,70399998.0
2007-01-02 00:20:00,1.96125,1.96134,1.96106,1.96119,69200000.0
2007-01-02 00:21:00,1.96105,1.96146,1.961,1.96146,72700000.0
2007-01-02 00:22:00,1.96127,1.96148,1.96111,1.96138,35400000.0
2007-01-02 00:23:00,1.9614,1.96157,1.96123,1.96132,66200000.0
2007-01-02 00:24:00,1.96121,1.96144,1.96113,1.96144,28200000.0
2007-01-02 00:25:00,1.96152,1.96152,1.96117,1.96141,84700001.0
2007-01-02 00:26:00,1.96125,1.96165,1.96121,1.96137,92199999.0
2007-01-02 00:27:00,1.96117,1.96153,1.96117,1.9613,134599998.0
2007-01-02 00:28:00,1.9613,1.96146,1.96109,1.96118,121699999.0
2007-01-02 00:29:00,1.96111,1.96128,1.96092,1.96128,200300002.0
2007-01-02 00:30:00,1.96102,1.9612,1.9607,1.96114,50000001.0
2007-01-02 00:31:00,1.96098,1.96098,1.96074,1.9608,44700000.0
2007-01-02 00:32:00,1.96059,1.96089,1.96059,1.96068,46100000.0
2007-01-02 00:33:00,1.96075,1.96111,1.96075,1.96108,55200000.0
2007-01-02 00:34:00,1.96102,1.96122,1.96069,1.96092,124099999.0
2007-01-02 00:35:00,1.96097,1.961,1.9609,1.9609,74000000.0
2007-01-02 00:36:00,1.96105,1.96106,1.96046,1.96068,64600000.0
2007-01-02 00:37:00,1.96081,1.96099,1.96081,1.96096,56800000.0
2007-01-02 00:38:00,1.96085,1.96088,1.96081,1.96088,38999999.0
2007-01-02 00:39:00,1.96083,1.96113,1.9608,1.96081,61499999.0
2007-01-02 00:40:00,1.96098,1.96113,1.96087,1.96093,74600000.0
2007-01-02 00:41:00,1.96093,1.96103,1.96093,1.96103,142500003.0
2007-01-02 00:42:00,1.96093,1.96109,1.96078,1.96107,85700000.0
2007-01-02 00:43:00,1.96124,1.96131,1.96105,1.96124,63500000.0
2007-01-02 00:44:00,1.96136,1.96151,1.96116,1.96116,102299997.0
2007-01-02 00:45:00,1.9612,1.96161,1.96107,1.96161,88100000.0
2007-01-02 00:46:00,1.96165,1.9617,1.96149,1.96149,57700000.0
2007-01-02 00:47:00,1.96142,1.96142,1.96114,1.96136,103800000.0
2007-01-02 00:48:00,1.96156,1.96177,1.96138,1.96157,77599998.0
2007-01-02 00:49:00,1.96145,1.96151,1.9613,1.96144,80299999.0
2007-01-02 00:50:00,1.9615,1.96157,1.9613,1.9613,133099998.0
2007-01-02 00:51:00,1.9614,1.96164,1.9614,1.96152,88899999.0
2007-01-02 00:52:00,1.9614,1.96156,1.9613,1.96155,59600000.0
2007-01-02 00:53:00,1.9615,1.96166,1.96138,1.96146,60000001.0
2007-01-02 00:54:00,1.96148,1.96155,1.9614,1.96154,36300000.0
2007-01-02 00:55:00,1.96156,1.96156,1.96122,1.96147,105200000.0
2007-01-02 00:56:00,1.96143,1.96146,1.96134,1.96134,33500000.0
2007-01-02 00:57:00,1.96144,1.96164,1.96142,1.96158,73700000.0
2007-01-02 00:58:00,1.96149,1.96163,1.96148,1.96158,69400001.0
2007-01-02 00:59:00,1.96162,1.96162,1.96142,1.96162,166900002.0
2007-01-02 01:00:00,1.96161,1.96169,1.96116,1.96116,63300000.0
2007-01-02 01:01:00,1.96125,1.96165,1.96125,1.96151,126599999.0
2007-01-02 01:02:00,1.96168,1.9617,1.96136,1.96153,84500000.0
2007-01-02 01:03:00,1.96157,1.9617,1.96146,1.96165,85899998.0
2007-01-02 01:04:00,1.96154,1.96164,1.96121,1.9614,94999999.0
2007-01-02 01:05:00,1.96138,1.96178,1.96121,1.96136,170000000.0
2007-01-02 01:06:00,1.96135,1.96155,1.96135,1.96141,109700001.0
2007-01-02 01:07:00,1.96148,1.96207,1.96125,1.96175,83800000.0
2007-01-02 01:08:00,1.96165,1.96184,1.96158,1.9618,90900000.0
2007-01-02 01:09:00,1.96205,1.9623,1.96188,1.9623,127800001.0
2007-01-02 01:10:00,1.96237,1.96255,1.96214,1.96217,59299999.0
2007-01-02 01:11:00,1.96222,1.9626,1.96216,1.9626,58900001.0
2007-01-02 01:12:00,1.96277,1.96292,1.96265,1.96292,70400000.0
2007-01-02 01:13:00,1.9629,1.9633,1.96275,1.9632,57100000.0
2007-01-02 01:14:00,1.96327,1.96348,1.96314,1.96348,73899998.0
2007-01-02 01:15:00,1.96321,1.96355,1.96305,1.96343,164799998.0
2007-01-02 01:16:00,1.96338,1.96348,1.9632,1.96328,110100002.0
2007-01-02 01:17:00,1.96317,1.96317,1.96301,1.96314,165700002.0
2007-01-02 01:18:00,1.96317,1.96319,1.96303,1.96314,115299998.0
2007-01-02 01:19:00,1.96308,1.96313,1.9627,1.9627,66900000.0
2007-01-02 01:20:00,1.96282,1.96355,1.96282,1.96351,48200000.0
2007-01-02 01:21:00,1.96347,1.96357,1.96336,1.96339,44200000.0
2007-01-02 01:22:00,1.96342,1.96368,1.96331,1.96362,79999999.0
2007-01-02 01:23:00,1.96361,1.96361,1.96332,1.96341,157700002.0
2007-01-02 01:24:00,1.9635,1.96379,1.96324,1.96324,84999999.0
2007-01-02 01:25:00,1.96316,1.96395,1.96316,1.96393,107999999.0
2007-01-02 01:26:00,1.96395,1.96406,1.96378,1.96405,81700000.0
2007-01-02 01:27:00,1.96401,1.96417,1.9638,1.9638,85199999.0
2007-01-02 01:28:00,1.96365,1.96387,1.96355,1.96364,52800000.0
2007-01-02 01:29:00,1.96345,1.96367,1.96323,1.96341,54700000.0
2007-01-02 01:30:00,1.96323,1.96352,1.96308,1.96308,115000000.0
2007-01-02 01:31:00,1.9632,1.96332,1.96284,1.96329,111200000.0
2007-01-02 01:32:00,1.96338,1.96339,1.96287,1.96287,89699999.0
2007-01-02 01:33:00,1.96287,1.96378,1.96287,1.96359,123600000.0
2007-01-02 01:34:00,1.96325,1.9637,1.96288,1.96352,125700001.0
2007-01-02 01:35:00,1.96328,1.964,1.96319,1.96391,44300000.0
2007-01-02 01:36:00,1.96397,1.96397,1.96344,1.9638,95600000.0
2007-01-02 01:37:00,1.96393,1.96393,1.96337,1.96337,90000001.0
2007-01-02 01:38:00,1.96333,1.96346,1.9633,1.96335,44300001.0
2007-01-02 01:39:00,1.96323,1.96352,1.96301,1.96352,38200000.0
2007-01-02 01:40:00,1.96348,1.96365,1.96336,1.96352,109099999.0
2007-01-02 01:41:00,1.96347,1.96347,1.96317,1.96338,131000001.0
2007-01-02 01:42:00,1.96337,1.96339,1.96318,1.96322,67100000.0
2007-01-02 01:43:00,1.96317,1.96323,1.96309,1.96323,52600002.0
2007-01-02 01:44:00,1.96326,1.96344,1.96319,1.96319,42400000.0
2007-01-02 01:45:00,1.96352,1.9637,1.96336,1.96342,102600000.0
2007-01-02 01:46:00,1.9633,1.9636,1.96327,1.96354,25000000.0
2007-01-02 01:47:00,1.96358,1.96358,1.96318,1.96336,101900000.0
2007-01-02 01:48:00,1.96342,1.96344,1.96322,1.96335,44900000.0
2007-01-02 01:49:00,1.96318,1.96361,1.96318,1.96335,44900000.0
2007-01-02 01:50:00,1.9637,1.96394,1.96349,1.96383,114500001.0
2007-01-02 01:51:00,1.96382,1.96396,1.96362,1.9639,106599998.0
2007-01-02 01:52:00,1.96377,1.96377,1.96325,1.96334,83500001.0
2007-01-02 01:53:00,1.96321,1.96349,1.96314,1.96342,82300000.0
2007-01-02 01:54:00,1.96347,1.96353,1.96313,1.96321,45070000.0
2007-01-02 01:55:00,1.9633,1.96346,1.96325,1.96335,98599997.0
2007-01-02 01:56:00,1.96331,1.96353,1.96323,1.96335,120899999.0
2007-01-02 01:57:00,1.96337,1.9634,1.9633,1.9633,41499999.0
2007-01-02 01:58:00,1.96323,1.96333,1.96311,1.96325,125000000.0
2007-01-02 01:59:00,1.96328,1.96337,1.9632,1.96332,95000000.0
2007-01-02 02:00:00,1.9633,1.96365,1.96324,1.96349,61600000.0
2007-01-02 02:01:00,1.96341,1.96344,1.96337,1.96339,39800000.0
2007-01-02 02:02:00,1.96348,1.96348,1.9633,1.96346,45600000.0
2007-01-02 02:03:00,1.96337,1.96344,1.96315,1.96329,94900002.0
2007-01-02 02:04:00,1.96332,1.96338,1.9632,1.96321,60800001.0
2007-01-02 02:05:00,1.9632,1.96333,1.96284,1.96284,81800000.0
2007-01-02 02:06:00,1.9628,1.96316,1.9628,1.96316,25500000.0
2007-01-02 02:07:00,1.96298,1.9631,1.96283,1.96283,72400001.0
2007-01-02 02:08:00,1.96295,1.96314,1.96279,1.96296,62200000.0
2007-01-02 02:09:00,1.963,1.96315,1.96289,1.96289,61900000.0
2007-01-02 02:10:00,1.96281,1.9632,1.96271,1.96312,47400000.0
2007-01-02 02:11:00,1.96325,1.96327,1.96301,1.96321,73699998.0
2007-01-02 02:12:00,1.96323,1.96331,1.96319,1.96326,50400001.0
2007-01-02 02:13:00,1.96317,1.96329,1.96292,1.96306,43000000.0
2007-01-02 02:14:00,1.96327,1.96337,1.9631,1.96322,40400000.0
2007-01-02 02:15:00,1.96332,1.96335,1.96316,1.96324,63400000.0
2007-01-02 02:16:00,1.96328,1.96346,1.96316,1.96346,24400000.0
2007-01-02 02:17:00,1.96362,1.96362,1.96327,1.96338,76900000.0
2007-01-02 02:18:00,1.96343,1.96351,1.96309,1.96339,106000002.0
2007-01-02 02:19:00,1.96374,1.96425,1.96364,1.96425,111499997.0
2007-01-02 02:20:00,1.96457,1.96458,1.9642,1.96432,62900001.0
2007-01-02 02:21:00,1.96447,1.9646,1.96416,1.96449,72600000.0
2007-01-02 02:22:00,1.96435,1.96471,1.96425,1.96444,97300002.0
2007-01-02 02:23:00,1.96452,1.9647,1.96436,1.96446,58400001.0
2007-01-02 02:24:00,1.96445,1.96468,1.96445,1.96468,23800000.0
2007-01-02 02:25:00,1.96475,1.96484,1.96447,1.96478,94169999.0
2007-01-02 02:26:00,1.96468,1.96508,1.96442,1.96494,67000000.0
2007-01-02 02:27:00,1.965,1.96508,1.96466,1.96472,136300001.0
2007-01-02 02:28:00,1.96461,1.96501,1.96461,1.96493,57300000.0
2007-01-02 02:29:00,1.96496,1.96497,1.96489,1.9649,55400000.0
2007-01-02 02:30:00,1.96492,1.96494,1.96465,1.96471,76299999.0
2007-01-02 02:31:00,1.96485,1.96496,1.96454,1.96475,45700000.0
2007-01-02 02:32:00,1.9648,1.96501,1.96468,1.96493,37400000.0
2007-01-02 02:33:00,1.96483,1.96491,1.96479,1.9648,66399999.0
2007-01-02 02:34:00,1.96465,1.96478,1.96457,1.96459,67200000.0
2007-01-02 02:35:00,1.96467,1.96478,1.96453,1.96457,118100003.0
2007-01-02 02:36:00,1.9647,1.9648,1.96453,1.9648,97300000.0
2007-01-02 02:37:00,1.96483,1.96498,1.96468,1.96498,72700001.0
2007-01-02 02:38:00,1.9651,1.9651,1.96461,1.9648,52200000.0
2007-01-02 02:39:00,1.96502,1.96507,1.96473,1.96482,58300000.0
2007-01-02 02:40:00,1.96485,1.96515,1.96485,1.96513,55399999.0
2007-01-02 02:41:00,1.96493,1.96505,1.9647,1.96495,45800000.0
2007-01-02 02:42:00,1.9649,1.96498,1.96475,1.96489,77600000.0
2007-01-02 02:43:00,1.96495,1.96507,1.96473,1.96487,77700001.0
2007-01-02 02:44:00,1.9649,1.96513,1.96476,1.96513,82699999.0
2007-01-02 02:45:00,1.96502,1.96504,1.96474,1.96474,28600000.0
2007-01-02 02:46:00,1.9651,1.96516,1.96475,1.96484,63300000.0
2007-01-02 02:47:00,1.96495,1.96505,1.96474,1.96492,90899998.0
2007-01-02 02:48:00,1.96503,1.96503,1.96473,1.96482,55100000.0
2007-01-02 02:49:00,1.96487,1.965,1.96468,1.96486,117700000.0
2007-01-02 02:50:00,1.96483,1.96502,1.96465,1.96465,79199998.0
2007-01-02 02:51:00,1.96471,1.96485,1.96461,1.96479,54300001.0
2007-01-02 02:52:00,1.96478,1.96492,1.96459,1.96484,60000001.0
2007-01-02 02:53:00,1.96467,1.96492,1.9646,1.96483,100099999.0
2007-01-02 02:54:00,1.96483,1.96487,1.96464,1.96481,46900000.0
2007-01-02 02:55:00,1.96479,1.96484,1.96457,1.9648,84600000.0
2007-01-02 02:56:00,1.96475,1.96484,1.96453,1.96453,101600001.0
2007-01-02 02:57:00,1.96464,1.96502,1.96459,1.96495,63400000.0
2007-01-02 02:58:00,1.9649,1.965,1.96466,1.96489,50599999.0
2007-01-02 02:59:00,1.96495,1.96514,1.96479,1.96499,89599999.0
2007-01-02 03:00:00,1.96489,1.9651,1.96478,1.96503,51200000.0
2007-01-02 03:01:00,1.96505,1.9651,1.96475,1.96475,58800000.0
2007-01-02 03:02:00,1.96475,1.96506,1.96475,1.96501,9500000.0
2007-01-02 03:03:00,1.96498,1.96498,1.96471,1.9649,60600000.0
2007-01-02 03:04:00,1.965,1.96502,1.9648,1.9648,49700001.0
2007-01-02 03:05:00,1.96477,1.96502,1.96477,1.96486,46100000.0
2007-01-02 03:06:00,1.96473,1.96497,1.96469,1.96483,85300000.0
2007-01-02 03:07:00,1.9649,1.9649,1.96455,1.96459,66399999.0
2007-01-02 03:08:00,1.96467,1.96487,1.96467,1.96483,73100000.0
2007-01-02 03:09:00,1.96485,1.96496,1.96455,1.96465,106299997.0
2007-01-02 03:10:00,1.96462,1.9648,1.96455,1.96473,67800001.0
2007-01-02 03:11:00,1.96487,1.96501,1.96468,1.9647,43750000.0
2007-01-02 03:12:00,1.96491,1.96502,1.96462,1.96462,53599999.0
2007-01-02 03:13:00,1.96455,1.96493,1.96451,1.96493,77999999.0
2007-01-02 03:14:00,1.96488,1.96497,1.96471,1.96473,29600000.0
2007-01-02 03:15:00,1.96492,1.96492,1.96454,1.96473,92200001.0
2007-01-02 03:16:00,1.96465,1.96503,1.96465,1.96483,84300000.0
2007-01-02 03:17:00,1.96465,1.96485,1.96458,1.96479,81300000.0
2007-01-02 03:18:00,1.96463,1.9649,1.96455,1.96458,104000000.0
2007-01-02 03:19:00,1.96485,1.96486,1.96451,1.96478,91700001.0
2007-01-02 03:20:00,1.9647,1.96479,1.96458,1.96477,108300001.0
2007-01-02 03:21:00,1.96475,1.96479,1.96462,1.96477,51700000.0
2007-01-02 03:22:00,1.96475,1.96475,1.96437,1.96447,93999998.0
2007-01-02 03:23:00,1.96454,1.9649,1.96454,1.9649,57099999.0
2007-01-02 03:24:00,1.9648,1.9649,1.96458,1.96472,116900000.0
2007-01-02 03:25:00,1.96477,1.9649,1.96468,1.96483,80300000.0
2007-01-02 03:26:00,1.96483,1.96496,1.96472,1.96472,51600000.0
2007-01-02 03:27:00,1.96453,1.96484,1.96445,1.96482,122700001.0
2007-01-02 03:28:00,1.96482,1.96489,1.96464,1.96464,76000000.0
2007-01-02 03:29:00,1.96448,1.96463,1.96431,1.96457,51300000.0
2007-01-02 03:30:00,1.96445,1.96451,1.96432,1.96448,52700000.0
2007-01-02 03:31:00,1.96442,1.96457,1.96425,1.96447,80399998.0
2007-01-02 03:32:00,1.96449,1.96458,1.96406,1.96425,116400002.0
2007-01-02 03:33:00,1.96411,1.96445,1.96403,1.96441,66800000.0
2007-01-02 03:34:00,1.96442,1.96446,1.96401,1.96403,80100000.0
2007-01-02 03:35:00,1.96428,1.96454,1.96411,1.96419,54800000.0
2007-01-02 03:36:00,1.96417,1.9643,1.96381,1.96388,71500000.0
2007-01-02 03:37:00,1.96403,1.96437,1.96396,1.96427,66700001.0
2007-01-02 03:38:00,1.96425,1.96437,1.96393,1.96393,92300000.0
2007-01-02 03:39:00,1.96403,1.96427,1.964,1.96421,87600000.0
2007-01-02 03:40:00,1.96417,1.96417,1.96384,1.96384,23300000.0
2007-01-02 03:41:00,1.96392,1.96421,1.96392,1.96421,66300001.0
2007-01-02 03:42:00,1.96405,1.96421,1.96396,1.96403,47100000.0
2007-01-02 03:43:00,1.96408,1.96422,1.96403,1.96413,59400000.0
2007-01-02 03:44:00,1.96423,1.96428,1.96407,1.96411,103500000.0
2007-01-02 03:45:00,1.964,1.96425,1.96385,1.96425,76199999.0
2007-01-02 03:46:00,1.96437,1.9645,1.96403,1.96414,128500000.0
2007-01-02 03:47:00,1.96413,1.96446,1.96407,1.96446,84199998.0
2007-01-02 03:48:00,1.96407,1.96471,1.96395,1.96461,34700000.0
2007-01-02 03:49:00,1.96434,1.96476,1.96425,1.96445,75599999.0
2007-01-02 03:50:00,1.96472,1.96474,1.96432,1.96442,144600000.0
2007-01-02 03:51:00,1.96445,1.96469,1.96436,1.96438,72100002.0
2007-01-02 03:52:00,1.96454,1.96468,1.9644,1.96447,164800001.0
2007-01-02 03:53:00,1.96438,1.96469,1.96427,1.96456,142799998.0
2007-01-02 03:54:00,1.96447,1.96475,1.96413,1.96475,71000000.0
2007-01-02 03:55:00,1.96423,1.96468,1.9642,1.96465,91899999.0
2007-01-02 03:56:00,1.96477,1.96477,1.96417,1.96435,58800000.0
2007-01-02 03:57:00,1.96441,1.96448,1.96424,1.96432,114600002.0
2007-01-02 03:58:00,1.96415,1.96477,1.96407,1.96472,106899999.0
2007-01-02 03:59:00,1.96459,1.96474,1.96434,1.96448,120799998.0
2007-01-02 04:00:00,1.96428,1.96448,1.96426,1.96448,22100000.0
2007-01-02 04:01:00,1.96415,1.96469,1.96415,1.96463,58900000.0
2007-01-02 04:02:00,1.96452,1.96481,1.96439,1.96481,102699999.0
2007-01-02 04:03:00,1.96487,1.96495,1.96452,1.96463,69800000.0
2007-01-02 04:04:00,1.96473,1.96527,1.96473,1.96503,85400001.0
2007-01-02 04:05:00,1.96515,1.96518,1.96466,1.96507,41700000.0
2007-01-02 04:06:00,1.96517,1.96523,1.96484,1.965,67999999.0
2007-01-02 04:07:00,1.96509,1.96514,1.9648,1.9648,72500001.0
2007-01-02 04:08:00,1.96497,1.96515,1.96484,1.96515,51200000.0
2007-01-02 04:09:00,1.96528,1.9653,1.96496,1.96496,55000001.0
2007-01-02 04:10:00,1.965,1.96511,1.96478,1.96482,52900000.0
2007-01-02 04:11:00,1.96497,1.96525,1.96497,1.96521,23000000.0
2007-01-02 04:12:00,1.9653,1.96534,1.96494,1.96501,64700002.0
2007-01-02 04:13:00,1.96498,1.96519,1.96488,1.96489,69300000.0
2007-01-02 04:14:00,1.96493,1.96511,1.96476,1.96476,115600002.0
2007-01-02 04:15:00,1.96514,1.96517,1.96485,1.96503,67700001.0
2007-01-02 04:16:00,1.96507,1.96516,1.96495,1.96502,57800000.0
2007-01-02 04:17:00,1.96507,1.96523,1.96503,1.96517,88999999.0
2007-01-02 04:18:00,1.96527,1.96527,1.9651,1.9651,27700000.0
2007-01-02 04:19:00,1.96516,1.96523,1.96492,1.9651,130500003.0
2007-01-02 04:20:00,1.96512,1.96513,1.96487,1.96502,88799999.0
2007-01-02 04:21:00,1.96512,1.96523,1.96484,1.96484,40200000.0
2007-01-02 04:22:00,1.96495,1.9652,1.96488,1.96517,37600000.0
2007-01-02 04:23:00,1.96525,1.96535,1.96504,1.96517,28100000.0
2007-01-02 04:24:00,1.96525,1.96532,1.96509,1.96509,43500000.0
2007-01-02 04:25:00,1.96512,1.96513,1.96479,1.96497,48300000.0
2007-01-02 04:26:00,1.96505,1.96514,1.96483,1.96514,67200001.0
2007-01-02 04:27:00,1.96503,1.96503,1.96472,1.96475,45000000.0
2007-01-02 04:28:00,1.96483,1.96522,1.96479,1.96522,92100000.0
2007-01-02 04:29:00,1.96528,1.96529,1.96498,1.96514,91300001.0
2007-01-02 04:30:00,1.96504,1.96511,1.96499,1.96502,53300000.0
2007-01-02 04:31:00,1.96517,1.96527,1.96496,1.96505,67299999.0
2007-01-02 04:32:00,1.96498,1.9651,1.9647,1.9651,112599999.0
2007-01-02 04:33:00,1.96523,1.96523,1.96504,1.96519,46100000.0
2007-01-02 04:34:00,1.96513,1.96524,1.96504,1.96505,41700000.0
2007-01-02 04:35:00,1.9649,1.96508,1.9649,1.96507,60700000.0
2007-01-02 04:36:00,1.96502,1.96522,1.96502,1.96522,47000001.0
2007-01-02 04:37:00,1.96523,1.96523,1.96509,1.96511,40200000.0
2007-01-02 04:38:00,1.96503,1.96503,1.9649,1.96495,38400000.0
2007-01-02 04:39:00,1.96491,1.96491,1.96484,1.96484,3300000.0
2007-01-02 04:40:00,1.96483,1.96505,1.96481,1.96504,91600000.0
2007-01-02 04:41:00,1.96507,1.96524,1.96505,1.96523,75599998.0
2007-01-02 04:42:00,1.96515,1.96515,1.96482,1.96482,48200001.0
2007-01-02 04:43:00,1.96476,1.96493,1.96476,1.96493,71399999.0
2007-01-02 04:44:00,1.96502,1.96521,1.96487,1.96492,60100000.0
2007-01-02 04:45:00,1.96518,1.96535,1.96499,1.96505,60600000.0
2007-01-02 04:46:00,1.96503,1.96518,1.96483,1.96512,51800000.0
2007-01-02 04:47:00,1.96498,1.96515,1.96495,1.96509,78799999.0
2007-01-02 04:48:00,1.96505,1.96505,1.96482,1.96484,67899999.0
2007-01-02 04:49:00,1.96492,1.96492,1.96438,1.96463,70600000.0
2007-01-02 04:50:00,1.96438,1.96509,1.96438,1.96481,69900000.0
2007-01-02 04:51:00,1.96484,1.96497,1.96462,1.96482,80600000.0
2007-01-02 04:52:00,1.96503,1.96515,1.96468,1.96503,28300000.0
2007-01-02 04:53:00,1.96522,1.96531,1.96486,1.96504,90100000.0
2007-01-02 04:54:00,1.96532,1.96534,1.96491,1.96493,109899999.0
2007-01-02 04:55:00,1.96515,1.96521,1.96492,1.96508,125799999.0
2007-01-02 04:56:00,1.96505,1.96509,1.96471,1.96478,126799997.0
2007-01-02 04:57:00,1.96482,1.96526,1.96482,1.96509,45000000.0
2007-01-02 04:58:00,1.96498,1.96511,1.96475,1.96511,48200001.0
2007-01-02 04:59:00,1.96496,1.96525,1.96485,1.96509,39800000.0
2007-01-02 05:00:00,1.96527,1.96537,1.965,1.96529,90400000.0
2007-01-02 05:01:00,1.9651,1.96579,1.9651,1.96557,89369999.0
2007-01-02 05:02:00,1.9656,1.9656,1.96509,1.96532,59600000.0
2007-01-02 05:03:00,1.96523,1.96567,1.96518,1.96554,103800000.0
2007-01-02 05:04:00,1.96539,1.96545,1.96509,1.96544,45900000.0
2007-01-02 05:05:00,1.96555,1.96569,1.96529,1.96569,69300000.0
2007-01-02 05:06:00,1.96559,1.96559,1.96535,1.96553,48699999.0
2007-01-02 05:07:00,1.96546,1.96548,1.96526,1.96539,87900001.0
2007-01-02 05:08:00,1.96542,1.96557,1.96528,1.96536,68600000.0
2007-01-02 05:09:00,1.96545,1.96555,1.96519,1.96545,49700000.0
2007-01-02 05:10:00,1.96552,1.96564,1.96503,1.96528,104500000.0
2007-01-02 05:11:00,1.9654,1.96583,1.96524,1.96583,45200001.0
2007-01-02 05:12:00,1.9654,1.96589,1.96532,1.96567,117999999.0
2007-01-02 05:13:00,1.96555,1.9656,1.96521,1.96528,92700000.0
2007-01-02 05:14:00,1.96541,1.96561,1.96525,1.9654,148399998.0
2007-01-02 05:15:00,1.96543,1.96563,1.9653,1.96541,34600000.0
2007-01-02 05:16:00,1.96533,1.96602,1.96524,1.966,51000000.0
2007-01-02 05:17:00,1.96582,1.96584,1.96535,1.96544,61100000.0
2007-01-02 05:18:00,1.9653,1.96576,1.96523,1.96576,33800000.0
2007-01-02 05:19:00,1.96559,1.96559,1.96524,1.96538,70800001.0
2007-01-02 05:20:00,1.96534,1.96563,1.96534,1.96553,138699998.0
2007-01-02 05:21:00,1.96575,1.96583,1.96554,1.96562,59199999.0
2007-01-02 05:22:00,1.96577,1.96578,1.96566,1.96566,25300000.0
2007-01-02 05:23:00,1.96577,1.96577,1.96537,1.96543,96700001.0
2007-01-02 05:24:00,1.96577,1.96577,1.96535,1.9654,42800000.0
2007-01-02 05:25:00,1.96544,1.96556,1.96544,1.96555,52600000.0
2007-01-02 05:26:00,1.96543,1.96569,1.96535,1.96558,78800002.0
2007-01-02 05:27:00,1.96543,1.96556,1.9654,1.96546,58449999.0
2007-01-02 05:28:00,1.96543,1.96559,1.96525,1.96531,20900000.0
2007-01-02 05:29:00,1.96522,1.96528,1.96521,1.96528,40800001.0
2007-01-02 05:30:00,1.96553,1.96576,1.96537,1.96552,108900003.0
2007-01-02 05:31:00,1.96554,1.96557,1.96554,1.96554,22000000.0
2007-01-02 05:32:00,1.96548,1.96564,1.96537,1.9656,89900000.0
2007-01-02 05:33:00,1.96547,1.96568,1.96536,1.96548,69899998.0
2007-01-02 05:34:00,1.96553,1.96566,1.96514,1.96543,94700000.0
2007-01-02 05:35:00,1.96535,1.96566,1.96517,1.96555,39600000.0
2007-01-02 05:36:00,1.96544,1.96553,1.96514,1.96522,55100000.0
2007-01-02 05:37:00,1.96526,1.96546,1.96526,1.96531,22700000.0
2007-01-02 05:38:00,1.96528,1.96544,1.96521,1.96544,35100001.0
2007-01-02 05:39:00,1.96526,1.96547,1.96525,1.9653,44800000.0
2007-01-02 05:40:00,1.9654,1.96546,1.96524,1.9653,97099999.0
2007-01-02 05:41:00,1.96537,1.96549,1.96519,1.96527,75899999.0
2007-01-02 05:42:00,1.96533,1.9655,1.96524,1.96535,76999999.0
2007-01-02 05:43:00,1.96535,1.96541,1.96502,1.96502,41900000.0
2007-01-02 05:44:00,1.96525,1.96535,1.96486,1.96486,75900000.0
2007-01-02 05:45:00,1.96493,1.96517,1.96492,1.96512,140600000.0
2007-01-02 05:46:00,1.96503,1.96516,1.9649,1.96506,71100000.0
2007-01-02 05:47:00,1.96495,1.96545,1.96494,1.96545,113800000.0
2007-01-02 05:48:00,1.9653,1.96542,1.96503,1.96535,82100000.0
2007-01-02 05:49:00,1.96534,1.96534,1.96507,1.96507,54800000.0
2007-01-02 05:50:00,1.9652,1.96537,1.9648,1.96485,62100000.0
2007-01-02 05:51:00,1.9653,1.96545,1.96507,1.9652,64600001.0
2007-01-02 05:52:00,1.96518,1.96561,1.96517,1.96557,68700001.0
2007-01-02 05:53:00,1.96555,1.96561,1.9654,1.96554,79399998.0
2007-01-02 05:54:00,1.96548,1.96569,1.9652,1.96565,47800000.0
2007-01-02 05:55:00,1.96562,1.96564,1.96557,1.96559,105300000.0
2007-01-02 05:56:00,1.96559,1.96563,1.96538,1.96553,68499999.0
2007-01-02 05:57:00,1.9657,1.9657,1.96534,1.96568,73700002.0
2007-01-02 05:58:00,1.96577,1.96577,1.96505,1.96509,73900000.0
2007-01-02 05:59:00,1.96504,1.96542,1.96504,1.96522,96700000.0
2007-01-02 06:00:00,1.96535,1.9654,1.965,1.96504,74099999.0
2007-01-02 06:01:00,1.9655,1.9655,1.96495,1.96503,88200001.0
2007-01-02 06:02:00,1.96513,1.96539,1.96505,1.96528,43300001.0
2007-01-02 06:03:00,1.96504,1.96518,1.96491,1.96518,84700001.0
2007-01-02 06:04:00,1.96508,1.96509,1.96488,1.965,56599999.0
2007-01-02 06:05:00,1.96498,1.96515,1.96484,1.9651,125000001.0
2007-01-02 06:06:00,1.96505,1.96516,1.96496,1.96511,127300004.0
2007-01-02 06:07:00,1.96499,1.96521,1.96485,1.96513,70900002.0
2007-01-02 06:08:00,1.96473,1.96525,1.96473,1.96511,70300001.0
2007-01-02 06:09:00,1.96503,1.96527,1.96501,1.96512,81970000.0
2007-01-02 06:10:00,1.965,1.96525,1.96485,1.96507,85400001.0
2007-01-02 06:11:00,1.965,1.96524,1.96494,1.96519,88100001.0
2007-01-02 06:12:00,1.96527,1.96527,1.96491,1.96513,139400000.0
2007-01-02 06:13:00,1.96522,1.96524,1.96503,1.96508,54400000.0
2007-01-02 06:14:00,1.96524,1.96533,1.96508,1.9653,55100000.0
2007-01-02 06:15:00,1.96536,1.96536,1.96488,1.96493,27700000.0
2007-01-02 06:16:00,1.96483,1.96502,1.96483,1.96485,121700002.0
2007-01-02 06:17:00,1.96495,1.96519,1.96495,1.96502,59299999.0
2007-01-02 06:18:00,1.96497,1.96509,1.96488,1.965,40400000.0
2007-01-02 06:19:00,1.96501,1.96522,1.96501,1.96522,10400000.0
2007-01-02 06:20:00,1.9651,1.9651,1.96483,1.96493,85199999.0
2007-01-02 06:21:00,1.96486,1.96516,1.96481,1.96487,105300002.0
2007-01-02 06:22:00,1.96501,1.96531,1.96496,1.96509,92150000.0
2007-01-02 06:23:00,1.96522,1.96522,1.96493,1.96515,103700002.0
2007-01-02 06:24:00,1.96515,1.96548,1.96511,1.96516,67899999.0
2007-01-02 06:25:00,1.96528,1.96535,1.96504,1.96535,26800000.0
2007-01-02 06:26:00,1.96547,1.96547,1.9651,1.96533,49900000.0
2007-01-02 06:27:00,1.96539,1.96553,1.96537,1.96545,77000000.0
2007-01-02 06:28:00,1.96545,1.96554,1.965,1.965,120600001.0
2007-01-02 06:29:00,1.96527,1.96566,1.96524,1.96552,83800001.0
2007-01-02 06:30:00,1.96546,1.9658,1.96546,1.9658,67800002.0
2007-01-02 06:31:00,1.96568,1.96568,1.96534,1.96542,74599998.0
2007-01-02 06:32:00,1.96553,1.96558,1.96541,1.96551,85599999.0
2007-01-02 06:33:00,1.96552,1.96554,1.96524,1.96533,49800001.0
2007-01-02 06:34:00,1.96518,1.96541,1.96518,1.96521,99299999.0
2007-01-02 06:35:00,1.96524,1.96538,1.96502,1.96535,91600000.0
2007-01-02 06:36:00,1.96515,1.96541,1.96511,1.96514,89199998.0
2007-01-02 06:37:00,1.96518,1.96531,1.96518,1.96524,44900000.0
2007-01-02 06:38:00,1.9651,1.96545,1.9651,1.96526,111400000.0
2007-01-02 06:39:00,1.96515,1.96538,1.96512,1.96536,100299997.0
2007-01-02 06:40:00,1.96537,1.96537,1.96503,1.96531,158199996.0
2007-01-02 06:41:00,1.96538,1.96538,1.96501,1.96526,37300000.0
2007-01-02 06:42:00,1.9653,1.9653,1.965,1.96507,93800000.0
2007-01-02 06:43:00,1.96508,1.96549,1.96507,1.96538,55899999.0
2007-01-02 06:44:00,1.96537,1.96545,1.965,1.96515,42100000.0
2007-01-02 06:45:00,1.96535,1.96536,1.96506,1.96529,86900001.0
2007-01-02 06:46:00,1.96525,1.96563,1.96511,1.9655,126900000.0
2007-01-02 06:47:00,1.96528,1.96566,1.96526,1.96552,58999999.0
2007-01-02 06:48:00,1.9654,1.96572,1.96524,1.96572,59499999.0
2007-01-02 06:49:00,1.96555,1.96567,1.9651,1.96519,65100000.0
2007-01-02 06:50:00,1.96562,1.96564,1.9652,1.96523,29700000.0
2007-01-02 06:51:00,1.96525,1.9654,1.9652,1.96534,70500001.0
2007-01-02 06:52:00,1.96521,1.96544,1.96515,1.9654,99699999.0
2007-01-02 06:53:00,1.96535,1.96552,1.96524,1.96545,73400000.0
2007-01-02 06:54:00,1.9655,1.9655,1.96525,1.96525,36300001.0
2007-01-02 06:55:00,1.96518,1.96527,1.96518,1.96526,89900002.0
2007-01-02 06:56:00,1.96517,1.96523,1.96509,1.96511,45000000.0
2007-01-02 06:57:00,1.96525,1.96559,1.96525,1.96551,44800000.0
2007-01-02 06:58:00,1.96546,1.9656,1.96546,1.96551,77446995.0
2007-01-02 06:59:00,1.96547,1.96547,1.96517,1.96517,59200000.0
2007-01-02 07:00:00,1.96534,1.96543,1.96531,1.96531,79200000.0
2007-01-02 07:01:00,1.96531,1.96544,1.96522,1.96531,66500000.0
2007-01-02 07:02:00,1.96545,1.96552,1.96528,1.96528,44100000.0
2007-01-02 07:03:00,1.96508,1.96561,1.96508,1.9652,36400000.0
2007-01-02 07:04:00,1.96537,1.96551,1.96511,1.96533,89300002.0
2007-01-02 07:05:00,1.96548,1.96549,1.9651,1.96527,56600000.0
2007-01-02 07:06:00,1.96533,1.96541,1.96498,1.96516,69700001.0
2007-01-02 07:07:00,1.9654,1.96577,1.96528,1.96577,63200000.0
2007-01-02 07:08:00,1.96563,1.96563,1.9654,1.9654,67200000.0
2007-01-02 07:09:00,1.96537,1.96548,1.96513,1.96548,90499999.0
2007-01-02 07:10:00,1.96557,1.96568,1.96514,1.96527,14200000.0
2007-01-02 07:11:00,1.9654,1.96555,1.96518,1.96533,53600000.0
2007-01-02 07:12:00,1.9653,1.96541,1.96519,1.96521,55700000.0
2007-01-02 07:13:00,1.96533,1.96554,1.96529,1.96529,135500001.0
2007-01-02 07:14:00,1.96535,1.96555,1.96532,1.96549,77300001.0
2007-01-02 07:15:00,1.96557,1.96557,1.96539,1.96555,59300000.0
2007-01-02 07:16:00,1.96552,1.96554,1.96524,1.96527,49700000.0
2007-01-02 07:17:00,1.9653,1.96547,1.9652,1.96539,57500000.0
2007-01-02 07:18:00,1.96539,1.96544,1.96517,1.96517,93900000.0
2007-01-02 07:19:00,1.96535,1.96542,1.96529,1.96533,107799997.0
2007-01-02 07:20:00,1.96538,1.96556,1.9651,1.96523,76000000.0
2007-01-02 07:21:00,1.9654,1.96551,1.9652,1.96537,96100002.0
2007-01-02 07:22:00,1.96538,1.96557,1.96538,1.96551,45900000.0
2007-01-02 07:23:00,1.96545,1.96545,1.9651,1.9653,82499999.0
2007-01-02 07:24:00,1.96518,1.96545,1.96518,1.96523,111900000.0
2007-01-02 07:25:00,1.9653,1.96541,1.96517,1.96534,37799999.0
2007-01-02 07:26:00,1.96518,1.96557,1.96518,1.96555,72300000.0
2007-01-02 07:27:00,1.96552,1.96557,1.96539,1.96539,120600000.0
2007-01-02 07:28:00,1.96531,1.96541,1.96525,1.96537,89100001.0
2007-01-02 07:29:00,1.96541,1.96552,1.96541,1.96549,93149998.0
2007-01-02 07:30:00,1.9656,1.9656,1.96545,1.96552,102499998.0
2007-01-02 07:31:00,1.96551,1.96551,1.96523,1.96526,85999999.0
2007-01-02 07:32:00,1.96537,1.96551,1.96527,1.96527,85699999.0
2007-01-02 07:33:00,1.96528,1.96542,1.96516,1.96538,56400000.0
2007-01-02 07:34:00,1.96518,1.96537,1.96501,1.96514,96500001.0
2007-01-02 07:35:00,1.96508,1.96533,1.96496,1.96528,120800000.0
2007-01-02 07:36:00,1.96522,1.96532,1.96507,1.96527,78900000.0
2007-01-02 07:37:00,1.96505,1.96539,1.965,1.96539,65100000.0
2007-01-02 07:38:00,1.96542,1.96548,1.96502,1.96519,73999999.0
2007-01-02 07:39:00,1.9652,1.96551,1.96502,1.96527,46700000.0
2007-01-02 07:40:00,1.96542,1.96545,1.96509,1.96522,51000000.0
2007-01-02 07:41:00,1.9654,1.96544,1.96503,1.96518,65700000.0
2007-01-02 07:42:00,1.96517,1.96529,1.96493,1.96499,89699999.0
2007-01-02 07:43:00,1.96535,1.96539,1.96508,1.96518,67400000.0
2007-01-02 07:44:00,1.96526,1.96556,1.96514,1.96538,166000001.0
2007-01-02 07:45:00,1.96543,1.96559,1.96522,1.96549,95799998.0
2007-01-02 07:46:00,1.96543,1.96549,1.96506,1.96524,98000000.0
2007-01-02 07:47:00,1.96547,1.96547,1.96515,1.96524,54600000.0
2007-01-02 07:48:00,1.96542,1.96549,1.96513,1.96532,83300000.0
2007-01-02 07:49:00,1.96541,1.96546,1.96518,1.96524,52200000.0
2007-01-02 07:50:00,1.96535,1.96545,1.96504,1.96504,79200000.0
2007-01-02 07:51:00,1.96525,1.96544,1.96525,1.96531,57899999.0
2007-01-02 07:52:00,1.96534,1.96539,1.96505,1.96512,84300002.0
2007-01-02 07:53:00,1.96525,1.9653,1.96504,1.96508,61400000.0
2007-01-02 07:54:00,1.96508,1.96542,1.96508,1.96513,96899999.0
2007-01-02 07:55:00,1.96535,1.9655,1.96513,1.96543,91799999.0
2007-01-02 07:56:00,1.96546,1.96569,1.96524,1.96542,107700001.0
2007-01-02 07:57:00,1.96533,1.96556,1.96531,1.96546,91299999.0
2007-01-02 07:58:00,1.96555,1.9656,1.96537,1.96551,74899999.0
2007-01-02 07:59:00,1.96535,1.96563,1.96526,1.96555,100700000.0
2007-01-02 08:00:00,1.96557,1.96558,1.96545,1.96548,74399999.0
2007-01-02 08:01:00,1.96559,1.96573,1.96557,1.96557,101200000.0
2007-01-02 08:02:00,1.96563,1.96569,1.96528,1.96543,48000000.0
2007-01-02 08:03:00,1.96533,1.96542,1.96525,1.9653,68299999.0
2007-01-02 08:04:00,1.96525,1.96539,1.96517,1.96529,69299998.0
2007-01-02 08:05:00,1.96532,1.96535,1.96511,1.96531,50799999.0
2007-01-02 08:06:00,1.96544,1.96547,1.96517,1.96546,65300000.0
2007-01-02 08:07:00,1.96525,1.96546,1.96521,1.96541,74600001.0
2007-01-02 08:08:00,1.96545,1.96568,1.96534,1.96568,60200000.0
2007-01-02 08:09:00,1.96551,1.96551,1.96519,1.96546,36399999.0
2007-01-02 08:10:00,1.96555,1.96562,1.96537,1.96561,63370001.0
2007-01-02 08:11:00,1.96553,1.96557,1.96534,1.96553,44500000.0
2007-01-02 08:12:00,1.96537,1.96554,1.96525,1.96534,51900000.0
2007-01-02 08:13:00,1.96544,1.9655,1.96534,1.96541,81800000.0
2007-01-02 08:14:00,1.96537,1.96569,1.9653,1.96556,71700002.0
2007-01-02 08:15:00,1.96553,1.96562,1.96541,1.9656,60400000.0
2007-01-02 08:16:00,1.96555,1.96555,1.96519,1.96553,47200000.0
2007-01-02 08:17:00,1.96561,1.96563,1.96542,1.96542,56699998.0
2007-01-02 08:18:00,1.96537,1.96557,1.96532,1.96546,64700001.0
2007-01-02 08:19:00,1.96543,1.96566,1.96538,1.96559,51200000.0
2007-01-02 08:20:00,1.9657,1.9657,1.96528,1.96533,65500002.0
2007-01-02 08:21:00,1.96555,1.96556,1.96524,1.96535,91700001.0
2007-01-02 08:22:00,1.96538,1.9655,1.96512,1.96512,98900001.0
2007-01-02 08:23:00,1.96537,1.96549,1.96517,1.96528,109800002.0
2007-01-02 08:24:00,1.96518,1.96551,1.96495,1.96547,34200000.0
2007-01-02 08:25:00,1.96551,1.96559,1.9652,1.9653,82200000.0
2007-01-02 08:26:00,1.96554,1.96555,1.96515,1.9652,95800000.0
2007-01-02 08:27:00,1.96519,1.9657,1.96506,1.96567,50400000.0
2007-01-02 08:28:00,1.96564,1.96574,1.96526,1.96537,85300000.0
2007-01-02 08:29:00,1.96535,1.96572,1.96531,1.96562,65400000.0
2007-01-02 08:30:00,1.96572,1.96574,1.96528,1.96535,49000000.0
2007-01-02 08:31:00,1.96531,1.96551,1.96509,1.96525,66099999.0
2007-01-02 08:32:00,1.9655,1.9655,1.96503,1.96541,65800000.0
2007-01-02 08:33:00,1.9653,1.96551,1.96519,1.96541,111500000.0
2007-01-02 08:34:00,1.96535,1.96551,1.96524,1.96539,68700000.0
2007-01-02 08:35:00,1.96545,1.96552,1.96534,1.96551,90099998.0
2007-01-02 08:36:00,1.9654,1.96567,1.9653,1.9655,50000000.0
2007-01-02 08:37:00,1.96549,1.96556,1.9652,1.96546,76999998.0
2007-01-02 08:38:00,1.96557,1.96562,1.9653,1.96531,51600001.0
2007-01-02 08:39:00,1.9652,1.96552,1.96511,1.9655,65199999.0
2007-01-02 08:40:00,1.9655,1.96559,1.96514,1.9654,71200000.0
2007-01-02 08:41:00,1.96537,1.96539,1.96521,1.96521,115500002.0
2007-01-02 08:42:00,1.96523,1.96528,1.96517,1.96526,53300000.0
2007-01-02 08:43:00,1.96535,1.96538,1.96506,1.96506,54900000.0
2007-01-02 08:44:00,1.96522,1.96535,1.96492,1.96492,84599999.0
2007-01-02 08:45:00,1.96508,1.96523,1.96487,1.96518,72800000.0
2007-01-02 08:46:00,1.96498,1.96517,1.96487,1.96506,70600000.0
2007-01-02 08:47:00,1.9649,1.96524,1.96486,1.96508,61500000.0
2007-01-02 08:48:00,1.96498,1.96516,1.96483,1.96498,67500000.0
2007-01-02 08:49:00,1.96518,1.96523,1.9649,1.9649,76299999.0
2007-01-02 08:50:00,1.96495,1.96505,1.96457,1.9646,48300000.0
2007-01-02 08:51:00,1.9645,1.96481,1.96439,1.96468,84600000.0
2007-01-02 08:52:00,1.96479,1.96487,1.96455,1.96455,60500000.0
2007-01-02 08:53:00,1.96472,1.96485,1.96443,1.96445,63300000.0
2007-01-02 08:54:00,1.96442,1.96461,1.96425,1.96436,76200001.0
2007-01-02 08:55:00,1.96464,1.96464,1.96409,1.96428,108100001.0
2007-01-02 08:56:00,1.9646,1.9646,1.96419,1.96434,47900000.0
2007-01-02 08:57:00,1.96426,1.96453,1.96418,1.96418,66900000.0
2007-01-02 08:58:00,1.96423,1.96426,1.96406,1.96406,124999999.0
2007-01-02 08:59:00,1.9644,1.9644,1.9637,1.96379,37200000.0
2007-01-02 09:00:00,1.96393,1.96418,1.96362,1.9637,60500000.0
2007-01-02 09:01:00,1.9642,1.9643,1.964,1.96412,143200000.0
2007-01-02 09:02:00,1.964,1.96421,1.9639,1.96416,73500000.0
2007-01-02 09:03:00,1.96415,1.96463,1.9641,1.96448,73600000.0
2007-01-02 09:04:00,1.96424,1.96438,1.96405,1.96408,97500000.0
2007-01-02 09:05:00,1.96437,1.96456,1.96403,1.96434,77300001.0
2007-01-02 09:06:00,1.96467,1.96475,1.96433,1.96463,86499998.0
2007-01-02 09:07:00,1.96475,1.9649,1.96433,1.96462,122899999.0
2007-01-02 09:08:00,1.96482,1.96492,1.96413,1.96433,48800000.0
2007-01-02 09:09:00,1.96428,1.96473,1.96405,1.96455,31600000.0
2007-01-02 09:10:00,1.96448,1.96478,1.9644,1.96475,42900000.0
2007-01-02 09:11:00,1.96508,1.9655,1.96495,1.9655,87299997.0
2007-01-02 09:12:00,1.96528,1.96562,1.96517,1.96537,72700000.0
2007-01-02 09:13:00,1.96517,1.96556,1.96511,1.96555,91499999.0
2007-01-02 09:14:00,1.96543,1.9659,1.96535,1.96574,61500000.0
2007-01-02 09:15:00,1.96619,1.96643,1.96589,1.96621,97700001.0
2007-01-02 09:16:00,1.9663,1.96637,1.96572,1.96608,53400000.0
2007-01-02 09:17:00,1.96612,1.96626,1.9658,1.9658,84199999.0
2007-01-02 09:18:00,1.96583,1.96606,1.96579,1.966,75500000.0
2007-01-02 09:19:00,1.96609,1.96611,1.96581,1.96599,72399999.0
2007-01-02 09:20:00,1.96587,1.96594,1.96541,1.9655,54200000.0
2007-01-02 09:21:00,1.9656,1.96576,1.96541,1.96561,143299997.0
2007-01-02 09:22:00,1.96567,1.96577,1.96535,1.96574,100400000.0
2007-01-02 09:23:00,1.966,1.966,1.96544,1.9659,85999999.0
2007-01-02 09:24:00,1.96616,1.9664,1.96586,1.9664,89200000.0
2007-01-02 09:25:00,1.96645,1.96657,1.96578,1.96601,92199997.0
2007-01-02 09:26:00,1.96597,1.96625,1.96588,1.96625,75249999.0
2007-01-02 09:27:00,1.96618,1.96648,1.96602,1.96635,43100000.0
2007-01-02 09:28:00,1.96684,1.96848,1.96684,1.96837,68400001.0
2007-01-02 09:29:00,1.96858,1.96872,1.96836,1.96843,109100001.0
2007-01-02 09:30:00,1.96857,1.96876,1.96838,1.9687,34900000.0
2007-01-02 09:31:00,1.96878,1.96907,1.96859,1.96872,77099999.0
2007-01-02 09:32:00,1.96877,1.96928,1.96873,1.96928,95300000.0
2007-01-02 09:33:00,1.9696,1.96984,1.96924,1.96984,103200000.0
2007-01-02 09:34:00,1.96967,1.96972,1.96925,1.96925,79199999.0
2007-01-02 09:35:00,1.96939,1.96944,1.9689,1.96906,134400000.0
2007-01-02 09:36:00,1.96922,1.96941,1.9691,1.96931,98599997.0
2007-01-02 09:37:00,1.96942,1.96949,1.96854,1.96872,77800001.0
2007-01-02 09:38:00,1.96887,1.96891,1.96833,1.9684,63500001.0
2007-01-02 09:39:00,1.96837,1.96851,1.9681,1.96839,82300001.0
2007-01-02 09:40:00,1.9682,1.969,1.96818,1.96844,74499999.0
2007-01-02 09:41:00,1.96832,1.9686,1.96797,1.96812,105200001.0
2007-01-02 09:42:00,1.9681,1.96823,1.96792,1.968,62300000.0
2007-01-02 09:43:00,1.968,1.96815,1.96771,1.9678,66999999.0
2007-01-02 09:44:00,1.96795,1.96875,1.96787,1.96875,92500000.0
2007-01-02 09:45:00,1.96867,1.96877,1.96827,1.96835,94499999.0
2007-01-02 09:46:00,1.96845,1.96884,1.96823,1.9687,43200001.0
2007-01-02 09:47:00,1.9686,1.96889,1.96833,1.96868,75199999.0
2007-01-02 09:48:00,1.96898,1.96911,1.96868,1.96888,81400000.0
2007-01-02 09:49:00,1.9694,1.96962,1.96901,1.96922,52700000.0
2007-01-02 09:50:00,1.9691,1.96942,1.969,1.9694,76900001.0
2007-01-02 09:51:00,1.9691,1.96929,1.96868,1.96929,38999999.0
2007-01-02 09:52:00,1.96882,1.96917,1.96874,1.96914,120000000.0
2007-01-02 09:53:00,1.96908,1.96946,1.96896,1.96929,33500000.0
2007-01-02 09:54:00,1.96933,1.96943,1.9689,1.96918,105600000.0
2007-01-02 09:55:00,1.9604,1.96892,1.9604,1.96884,51099999.0
2007-01-02 09:56:00,1.96876,1.96902,1.96858,1.96897,43900000.0
2007-01-02 09:57:00,1.96888,1.96888,1.96844,1.96844,82199998.0
2007-01-02 09:58:00,1.96853,1.96857,1.96845,1.96845,29600000.0
2007-01-02 09:59:00,1.96831,1.96848,1.9683,1.96847,69300000.0
2007-01-02 10:00:00,1.9685,1.96871,1.9685,1.96857,32400000.0
2007-01-02 10:01:00,1.96865,1.96909,1.96865,1.96909,67800001.0
2007-01-02 10:02:00,1.96906,1.96906,1.96857,1.96857,30500000.0
2007-01-02 10:03:00,1.96848,1.96857,1.96835,1.96852,63799999.0
2007-01-02 10:04:00,1.96838,1.96849,1.96835,1.96846,52599999.0
2007-01-02 10:05:00,1.96857,1.9687,1.96852,1.96852,59200001.0
2007-01-02 10:06:00,1.96843,1.96843,1.96821,1.96821,44799999.0
2007-01-02 10:07:00,1.96835,1.96846,1.96832,1.96834,84900001.0
2007-01-02 10:08:00,1.96827,1.96833,1.9682,1.96823,45000000.0
2007-01-02 10:09:00,1.96811,1.96826,1.96811,1.96821,90200000.0
2007-01-02 10:10:00,1.96821,1.96831,1.96818,1.96828,93599998.0
2007-01-02 10:11:00,1.96813,1.96819,1.96803,1.96803,80499999.0
2007-01-02 10:12:00,1.96793,1.96794,1.96783,1.96794,42100000.0
2007-01-02 10:13:00,1.96797,1.96815,1.96797,1.96801,38300000.0
2007-01-02 10:14:00,1.96795,1.9682,1.96795,1.9682,44800000.0
2007-01-02 10:15:00,1.96823,1.96831,1.968,1.96831,76100000.0
2007-01-02 10:16:00,1.96843,1.96853,1.96837,1.96853,16000000.0
2007-01-02 10:17:00,1.96855,1.96869,1.96855,1.96857,57299998.0
2007-01-02 10:18:00,1.96867,1.96916,1.96867,1.96915,66600000.0
2007-01-02 10:19:00,1.9691,1.96918,1.96904,1.96915,48800000.0
2007-01-02 10:20:00,1.96913,1.96921,1.96913,1.96918,84600001.0
2007-01-02 10:21:00,1.96918,1.96918,1.96906,1.96915,85400002.0
2007-01-02 10:22:00,1.96913,1.96916,1.96903,1.96916,49299999.0
2007-01-02 10:23:00,1.96907,1.96956,1.96907,1.96952,145999998.0
2007-01-02 10:24:00,1.96952,1.96976,1.96952,1.96974,105199999.0
2007-01-02 10:25:00,1.96995,1.97035,1.96995,1.97027,165599999.0
2007-01-02 10:26:00,1.9706,1.97156,1.9706,1.97155,53299999.0
2007-01-02 10:27:00,1.97198,1.97236,1.97161,1.97196,84200000.0
2007-01-02 10:28:00,1.97213,1.97245,1.97203,1.97245,33300000.0
2007-01-02 10:29:00,1.97233,1.9727,1.97228,1.97258,45300000.0
2007-01-02 10:30:00,1.97265,1.97282,1.97261,1.97261,53800001.0
2007-01-02 10:31:00,1.97263,1.97282,1.97263,1.97282,43700000.0
2007-01-02 10:32:00,1.97278,1.97278,1.9723,1.9723,57399999.0
2007-01-02 10:33:00,1.97235,1.97257,1.97233,1.97247,88399999.0
2007-01-02 10:34:00,1.97235,1.97246,1.9723,1.9723,80200000.0
2007-01-02 10:35:00,1.97222,1.97236,1.97222,1.97223,63800001.0
2007-01-02 10:36:00,1.97235,1.97258,1.9723,1.9723,62699998.0
2007-01-02 10:37:00,1.97227,1.97227,1.97185,1.97185,52700000.0
2007-01-02 10:38:00,1.9717,1.97173,1.97165,1.97165,72099999.0
2007-01-02 10:39:00,1.9716,1.97178,1.9716,1.97166,119700002.0
2007-01-02 10:40:00,1.97157,1.9718,1.97157,1.9718,72900000.0
2007-01-02 10:41:00,1.97184,1.97194,1.97175,1.97175,108199999.0
2007-01-02 10:42:00,1.9719,1.97191,1.97182,1.97184,85000002.0
2007-01-02 10:43:00,1.97163,1.97173,1.97144,1.97156,62150001.0
2007-01-02 10:44:00,1.97185,1.97201,1.97185,1.97195,52799999.0
2007-01-02 10:45:00,1.97198,1.97209,1.97198,1.97206,24200000.0
2007-01-02 10:46:00,1.97187,1.97207,1.97187,1.97205,62299998.0
2007-01-02 10:47:00,1.97207,1.97213,1.97202,1.97213,40200000.0
2007-01-02 10:48:00,1.97206,1.97215,1.97206,1.97207,56299999.0
2007-01-02 10:49:00,1.97214,1.97215,1.97207,1.97209,44800001.0
2007-01-02 10:50:00,1.97211,1.97217,1.97206,1.97206,116900002.0
2007-01-02 10:51:00,1.97202,1.97217,1.97193,1.97193,93700001.0
2007-01-02 10:52:00,1.97205,1.97212,1.97197,1.97197,54500000.0
2007-01-02 10:53:00,1.97198,1.972,1.97197,1.97197,10100000.0
2007-01-02 10:54:00,1.9719,1.97201,1.97186,1.97197,56800000.0
2007-01-02 10:55:00,1.97175,1.97175,1.97149,1.97151,98899998.0
2007-01-02 10:56:00,1.97157,1.9717,1.97143,1.97152,51000000.0
2007-01-02 10:57:00,1.97179,1.97179,1.97149,1.97172,64900001.0
2007-01-02 10:58:00,1.97176,1.97187,1.97165,1.97187,77500000.0
2007-01-02 10:59:00,1.97194,1.97267,1.97193,1.97267,107800000.0
2007-01-02 11:00:00,1.97277,1.97279,1.97243,1.97243,74700000.0
2007-01-02 11:01:00,1.97224,1.97253,1.97224,1.97243,62699998.0
2007-01-02 11:02:00,1.97238,1.97238,1.97223,1.97227,52700000.0
2007-01-02 11:03:00,1.97221,1.97221,1.97195,1.97206,92300000.0
2007-01-02 11:04:00,1.97192,1.97199,1.97183,1.9719,113300002.0
2007-01-02 11:05:00,1.97194,1.97206,1.97188,1.97194,119699999.0
2007-01-02 11:06:00,1.97205,1.97216,1.97204,1.97205,48900001.0
2007-01-02 11:07:00,1.97203,1.97203,1.9717,1.97173,73300001.0
2007-01-02 11:08:00,1.97177,1.97192,1.97166,1.97192,45500000.0
2007-01-02 11:09:00,1.97209,1.97218,1.97194,1.97194,25300000.0
2007-01-02 11:10:00,1.97192,1.97194,1.97178,1.9718,79400001.0
2007-01-02 11:11:00,1.97165,1.97165,1.97139,1.97143,127900000.0
2007-01-02 11:12:00,1.97147,1.97161,1.97147,1.97153,80300000.0
2007-01-02 11:13:00,1.97159,1.97162,1.97149,1.97158,50500000.0
2007-01-02 11:14:00,1.97147,1.97147,1.97137,1.97137,50600000.0
2007-01-02 11:15:00,1.97124,1.97124,1.97101,1.97101,13300000.0
2007-01-02 11:16:00,1.971,1.97166,1.971,1.97166,71100001.0
2007-01-02 11:17:00,1.97173,1.97197,1.97173,1.97185,55399999.0
2007-01-02 11:18:00,1.97183,1.97183,1.97137,1.97149,55400000.0
2007-01-02 11:19:00,1.97141,1.97156,1.97075,1.97075,111699996.0
2007-01-02 11:20:00,1.97057,1.97057,1.97013,1.9703,71300000.0
2007-01-02 11:21:00,1.97037,1.97043,1.97033,1.97043,46400000.0
2007-01-02 11:22:00,1.97045,1.9708,1.97045,1.9708,104799999.0
2007-01-02 11:23:00,1.97082,1.97082,1.97047,1.97047,50399999.0
2007-01-02 11:24:00,1.97032,1.97062,1.97012,1.97059,69000000.0
2007-01-02 11:25:00,1.97049,1.9706,1.97039,1.97045,72700000.0
2007-01-02 11:26:00,1.97068,1.9709,1.97063,1.97063,57200000.0
2007-01-02 11:27:00,1.97055,1.9706,1.97026,1.97027,63499999.0
2007-01-02 11:28:00,1.97045,1.97067,1.97045,1.9706,93799999.0
2007-01-02 11:29:00,1.97065,1.97111,1.97065,1.97111,77100001.0
2007-01-02 11:30:00,1.97099,1.97099,1.96997,1.97023,104099998.0
2007-01-02 11:31:00,1.9703,1.97063,1.9703,1.97057,154900001.0
2007-01-02 11:32:00,1.97057,1.97071,1.97051,1.97071,67799999.0
2007-01-02 11:33:00,1.97056,1.97068,1.97049,1.97064,46000000.0
2007-01-02 11:34:00,1.97067,1.97069,1.97053,1.97061,66100000.0
2007-01-02 11:35:00,1.97058,1.97075,1.97054,1.97066,70300001.0
2007-01-02 11:36:00,1.97058,1.97074,1.97056,1.97074,74800000.0
2007-01-02 11:37:00,1.97087,1.97124,1.97087,1.97113,63699999.0
2007-01-02 11:38:00,1.97113,1.97113,1.97103,1.97108,38000000.0
2007-01-02 11:39:00,1.9711,1.97117,1.9711,1.97117,35500000.0
2007-01-02 11:40:00,1.97115,1.97127,1.97115,1.97127,31300000.0
2007-01-02 11:41:00,1.97135,1.97137,1.9713,1.9713,46199999.0
2007-01-02 11:42:00,1.97133,1.97141,1.97127,1.9713,139699999.0
2007-01-02 11:43:00,1.97129,1.97133,1.97125,1.97132,64800001.0
2007-01-02 11:44:00,1.97154,1.97168,1.97154,1.97165,50900000.0
2007-01-02 11:45:00,1.97163,1.97163,1.9715,1.97158,46699999.0
2007-01-02 11:46:00,1.97161,1.97161,1.97136,1.97136,98300001.0
2007-01-02 11:47:00,1.97143,1.97143,1.9713,1.9713,89750000.0
2007-01-02 11:48:00,1.9713,1.97143,1.97129,1.97143,95600000.0
2007-01-02 11:49:00,1.97134,1.97148,1.97134,1.9714,23300000.0
2007-01-02 11:50:00,1.97137,1.97145,1.97135,1.97145,214499997.0
2007-01-02 11:51:00,1.97147,1.9715,1.97133,1.97135,39100000.0
2007-01-02 11:52:00,1.97132,1.97144,1.97132,1.97136,56000000.0
2007-01-02 11:53:00,1.97125,1.97133,1.97117,1.97133,35300000.0
2007-01-02 11:54:00,1.97127,1.97127,1.97109,1.9711,66900000.0
2007-01-02 11:55:00,1.97114,1.97115,1.97112,1.97112,45800001.0
2007-01-02 11:56:00,1.97118,1.97125,1.97112,1.97122,49900000.0
2007-01-02 11:57:00,1.97117,1.97117,1.97107,1.97117,46300000.0
2007-01-02 11:58:00,1.97105,1.97112,1.97105,1.9711,33100000.0
2007-01-02 11:59:00,1.97123,1.9716,1.97123,1.97155,85000001.0
2007-01-02 12:00:00,1.97182,1.9719,1.97163,1.97181,113800000.0
2007-01-02 12:01:00,1.97191,1.97231,1.97182,1.97182,62900000.0
2007-01-02 12:02:00,1.97176,1.97194,1.97176,1.97194,72900001.0
2007-01-02 12:03:00,1.97193,1.97205,1.97175,1.97175,105999998.0
2007-01-02 12:04:00,1.97166,1.97201,1.97166,1.9718,109900000.0
2007-01-02 12:05:00,1.97197,1.9724,1.97197,1.9724,59899998.0
2007-01-02 12:06:00,1.97245,1.97275,1.97243,1.97275,50800000.0
2007-01-02 12:07:00,1.97291,1.9731,1.97278,1.9731,32000000.0
2007-01-02 12:08:00,1.97301,1.97301,1.97256,1.97256,19600000.0
2007-01-02 12:09:00,1.97253,1.9726,1.97244,1.9726,64799998.0
2007-01-02 12:10:00,1.97267,1.9727,1.97253,1.97264,40700000.0
2007-01-02 12:11:00,1.97258,1.97263,1.97254,1.97259,51400000.0
2007-01-02 12:12:00,1.97262,1.97269,1.97254,1.97257,86500000.0
2007-01-02 12:13:00,1.97258,1.97283,1.97255,1.97277,78999999.0
2007-01-02 12:14:00,1.97287,1.97306,1.97287,1.973,27900000.0
2007-01-02 12:15:00,1.97305,1.97331,1.97305,1.97322,68700000.0
2007-01-02 12:16:00,1.97316,1.97332,1.97305,1.97308,99799999.0
2007-01-02 12:17:00,1.97295,1.97295,1.9726,1.97266,16400000.0
2007-01-02 12:18:00,1.97274,1.97274,1.97252,1.97259,70299999.0
2007-01-02 12:19:00,1.97281,1.97295,1.97278,1.97278,46199999.0
2007-01-02 12:20:00,1.97281,1.97281,1.97261,1.97273,72200000.0
2007-01-02 12:21:00,1.97267,1.97269,1.97249,1.97253,79300001.0
2007-01-02 12:22:00,1.97265,1.97323,1.97265,1.9732,39200000.0
2007-01-02 12:23:00,1.97322,1.97329,1.97279,1.97279,51100001.0
2007-01-02 12:24:00,1.97273,1.97281,1.97265,1.97267,31300000.0
2007-01-02 12:25:00,1.97282,1.9731,1.97282,1.97307,61400001.0
2007-01-02 12:26:00,1.97302,1.97302,1.97271,1.97271,65299999.0
2007-01-02 12:27:00,1.97275,1.9728,1.97268,1.97275,137099999.0
2007-01-02 12:28:00,1.97267,1.97267,1.97246,1.97246,167300000.0
2007-01-02 12:29:00,1.97262,1.97323,1.97262,1.97323,96499999.0
2007-01-02 12:30:00,1.97338,1.97351,1.97332,1.9734,81700000.0
2007-01-02 12:31:00,1.97335,1.97335,1.97317,1.9732,95400001.0
2007-01-02 12:32:00,1.97318,1.97318,1.97288,1.97299,73000002.0
2007-01-02 12:33:00,1.97305,1.9731,1.97291,1.9731,66000000.0
2007-01-02 12:34:00,1.9731,1.9731,1.97285,1.97285,42500000.0
2007-01-02 12:35:00,1.97307,1.97324,1.97302,1.97308,87700000.0
2007-01-02 12:36:00,1.97332,1.97341,1.97321,1.97332,86700002.0
2007-01-02 12:37:00,1.97337,1.9735,1.97336,1.97336,56100000.0
2007-01-02 12:38:00,1.97322,1.97332,1.97308,1.97327,96299998.0
2007-01-02 12:39:00,1.97322,1.97326,1.97316,1.97326,40700002.0
2007-01-02 12:40:00,1.97323,1.97323,1.97303,1.97313,88200001.0
2007-01-02 12:41:00,1.97307,1.97312,1.97302,1.97304,93900001.0
2007-01-02 12:42:00,1.97292,1.97298,1.97287,1.9729,79500002.0
2007-01-02 12:43:00,1.97287,1.97291,1.97279,1.97291,72400001.0
2007-01-02 12:44:00,1.97285,1.97289,1.97273,1.97284,50799999.0
2007-01-02 12:45:00,1.9729,1.9729,1.9727,1.97278,41500000.0
2007-01-02 12:46:00,1.973,1.97305,1.97288,1.97298,83500001.0
2007-01-02 12:47:00,1.97286,1.97286,1.97221,1.97245,53600000.0
2007-01-02 12:48:00,1.97241,1.97241,1.97218,1.97219,55299998.0
2007-01-02 12:49:00,1.97206,1.97216,1.97194,1.97213,172999997.0
2007-01-02 12:50:00,1.97208,1.97208,1.97167,1.97177,50100000.0
2007-01-02 12:51:00,1.97152,1.97152,1.97128,1.97135,35000000.0
2007-01-02 12:52:00,1.9713,1.9714,1.97126,1.9713,81099999.0
2007-01-02 12:53:00,1.97132,1.97147,1.97132,1.97133,75800001.0
2007-01-02 12:54:00,1.97131,1.97139,1.97082,1.9709,51649999.0
2007-01-02 12:55:00,1.97097,1.97114,1.97059,1.9706,62199999.0
2007-01-02 12:56:00,1.97049,1.97059,1.97045,1.9705,73300000.0
2007-01-02 12:57:00,1.97049,1.97059,1.97041,1.97047,65200000.0
2007-01-02 12:58:00,1.97049,1.97062,1.97046,1.97059,125600000.0
2007-01-02 12:59:00,1.97056,1.97124,1.97026,1.97122,118000002.0
2007-01-02 13:00:00,1.9713,1.97131,1.97108,1.97115,89500000.0
2007-01-02 13:01:00,1.97107,1.97113,1.97079,1.97079,54600000.0
2007-01-02 13:02:00,1.97075,1.97099,1.97075,1.97099,42500000.0
2007-01-02 13:03:00,1.97108,1.97108,1.97101,1.97103,107400000.0
2007-01-02 13:04:00,1.97093,1.97093,1.97079,1.97083,46400000.0
2007-01-02 13:05:00,1.97045,1.97045,1.96972,1.96976,96899997.0
2007-01-02 13:06:00,1.96987,1.96987,1.96946,1.96956,58900000.0
2007-01-02 13:07:00,1.96968,1.96985,1.96959,1.96964,94100002.0
2007-01-02 13:08:00,1.96953,1.96958,1.96931,1.96958,93900002.0
2007-01-02 13:09:00,1.96945,1.96967,1.96945,1.96966,40400000.0
2007-01-02 13:10:00,1.96963,1.96967,1.96954,1.9696,102100001.0
2007-01-02 13:11:00,1.96951,1.96951,1.96925,1.9693,39500001.0
2007-01-02 13:12:00,1.96929,1.96932,1.96916,1.96931,43900000.0
2007-01-02 13:13:00,1.96911,1.9694,1.96911,1.96935,52000001.0
2007-01-02 13:14:00,1.96941,1.96951,1.96939,1.9694,84599999.0
2007-01-02 13:15:00,1.9695,1.96969,1.9695,1.96967,46400001.0
2007-01-02 13:16:00,1.96969,1.96988,1.96969,1.96988,87999999.0
2007-01-02 13:17:00,1.97004,1.97044,1.96999,1.97044,49000000.0
2007-01-02 13:18:00,1.97057,1.97061,1.97039,1.97039,61799998.0
2007-01-02 13:19:00,1.97048,1.97072,1.97045,1.97072,46700000.0
2007-01-02 13:20:00,1.97077,1.97088,1.97077,1.97082,63599998.0
2007-01-02 13:21:00,1.97081,1.97081,1.97066,1.97066,16550000.0
2007-01-02 13:22:00,1.97058,1.97058,1.97024,1.97024,46500000.0
2007-01-02 13:23:00,1.97027,1.97037,1.97023,1.97027,55300000.0
2007-01-02 13:24:00,1.97016,1.97016,1.96992,1.96992,86099998.0
2007-01-02 13:25:00,1.96984,1.96984,1.96957,1.96972,71700001.0
2007-01-02 13:26:00,1.96982,1.96982,1.96955,1.96955,116399998.0
2007-01-02 13:27:00,1.96958,1.96991,1.96951,1.96972,60899999.0
2007-01-02 13:28:00,1.96965,1.96975,1.96965,1.96966,104300001.0
2007-01-02 13:29:00,1.96971,1.96991,1.96938,1.96991,86200000.0
2007-01-02 13:30:00,1.97,1.97024,1.97,1.9701,72999999.0
2007-01-02 13:31:00,1.97001,1.97003,1.96982,1.96988,62400000.0
2007-01-02 13:32:00,1.96972,1.9698,1.96961,1.96976,121899999.0
2007-01-02 13:33:00,1.96966,1.96978,1.96966,1.9697,110200000.0
2007-01-02 13:34:00,1.96969,1.97038,1.96967,1.97038,96000002.0
2007-01-02 13:35:00,1.97038,1.97072,1.97037,1.97062,124200000.0
2007-01-02 13:36:00,1.97065,1.97068,1.97038,1.97038,137600002.0
2007-01-02 13:37:00,1.97042,1.97057,1.97035,1.97035,57199999.0
2007-01-02 13:38:00,1.97048,1.97048,1.97035,1.97035,89099999.0
2007-01-02 13:39:00,1.97032,1.97035,1.9702,1.97035,60400001.0
2007-01-02 13:40:00,1.97046,1.97048,1.97023,1.97035,128400001.0
2007-01-02 13:41:00,1.97033,1.97033,1.97002,1.97002,56699999.0
2007-01-02 13:42:00,1.97001,1.97014,1.97001,1.97007,69900000.0
2007-01-02 13:43:00,1.97008,1.97012,1.97008,1.97012,6400000.0
2007-01-02 13:44:00,1.9701,1.97022,1.97006,1.97022,67000001.0
2007-01-02 13:45:00,1.97029,1.97038,1.97028,1.97035,51500000.0
2007-01-02 13:46:00,1.97037,1.97052,1.97037,1.97051,34400000.0
2007-01-02 13:47:00,1.97044,1.97051,1.97037,1.97037,125499998.0
2007-01-02 13:48:00,1.97036,1.97052,1.97032,1.97052,118400001.0
2007-01-02 13:49:00,1.97051,1.97051,1.97031,1.97045,77000000.0
2007-01-02 13:50:00,1.9704,1.9704,1.97034,1.97034,61000001.0
2007-01-02 13:51:00,1.97032,1.97041,1.97023,1.97023,81699999.0
2007-01-02 13:52:00,1.97022,1.97022,1.97007,1.9701,77900000.0
2007-01-02 13:53:00,1.96995,1.96995,1.96985,1.96985,39500000.0
2007-01-02 13:54:00,1.96967,1.96967,1.9696,1.96961,120400002.0
2007-01-02 13:55:00,1.96958,1.96983,1.96956,1.96983,30599999.0
2007-01-02 13:56:00,1.96995,1.97007,1.96994,1.96994,30600000.0
2007-01-02 13:57:00,1.96995,1.96995,1.9699,1.9699,21500000.0
2007-01-02 13:58:00,1.96981,1.96981,1.96962,1.96962,40800000.0
2007-01-02 13:59:00,1.96977,1.96988,1.96965,1.96967,54800001.0
2007-01-02 14:00:00,1.96969,1.96983,1.96966,1.96975,101999998.0
2007-01-02 14:01:00,1.96978,1.96978,1.96963,1.9697,68000001.0
2007-01-02 14:02:00,1.96965,1.96975,1.96949,1.96949,36400000.0
2007-01-02 14:03:00,1.96934,1.96934,1.96863,1.96885,59200000.0
2007-01-02 14:04:00,1.96895,1.969,1.96881,1.96892,58900000.0
2007-01-02 14:05:00,1.96888,1.96901,1.96877,1.96877,100900000.0
2007-01-02 14:06:00,1.96882,1.9689,1.96882,1.96884,23200000.0
2007-01-02 14:07:00,1.96893,1.96915,1.96893,1.96902,59499997.0
2007-01-02 14:08:00,1.96909,1.96933,1.96906,1.96933,58699999.0
2007-01-02 14:09:00,1.9693,1.9693,1.96915,1.96915,35899999.0
2007-01-02 14:10:00,1.96907,1.96909,1.96869,1.96869,96800001.0
2007-01-02 14:11:00,1.96875,1.96895,1.96875,1.96893,64200000.0
2007-01-02 14:12:00,1.96898,1.96911,1.9689,1.9691,91600000.0
2007-01-02 14:13:00,1.96927,1.96927,1.96911,1.96919,95800002.0
2007-01-02 14:14:00,1.96922,1.96928,1.96885,1.96898,90500000.0
2007-01-02 14:15:00,1.96898,1.96913,1.96894,1.9691,84100001.0
2007-01-02 14:16:00,1.96912,1.96918,1.96912,1.96913,32400000.0
2007-01-02 14:17:00,1.96923,1.96942,1.96923,1.96942,54200000.0
2007-01-02 14:18:00,1.96948,1.96958,1.96942,1.96946,33100000.0
2007-01-02 14:19:00,1.96958,1.9697,1.96955,1.96966,87200002.0
2007-01-02 14:20:00,1.96956,1.96968,1.96956,1.96967,40199999.0
2007-01-02 14:21:00,1.96954,1.96984,1.96954,1.96984,40700000.0
2007-01-02 14:22:00,1.96997,1.96997,1.96988,1.96988,47700000.0
2007-01-02 14:23:00,1.96997,1.97013,1.96989,1.97005,99700001.0
2007-01-02 14:24:00,1.97007,1.97015,1.97,1.97013,75799999.0
2007-01-02 14:25:00,1.97007,1.97025,1.97007,1.97025,65800000.0
2007-01-02 14:26:00,1.97037,1.97045,1.9703,1.97045,51400000.0
2007-01-02 14:27:00,1.97036,1.97038,1.97031,1.97037,41200000.0
2007-01-02 14:28:00,1.97032,1.9705,1.97032,1.97049,30600000.0
2007-01-02 14:29:00,1.97032,1.97056,1.96988,1.97056,76100000.0
2007-01-02 14:30:00,1.97056,1.97068,1.97033,1.97033,81600000.0
2007-01-02 14:31:00,1.97028,1.97047,1.97028,1.97046,25200000.0
2007-01-02 14:32:00,1.97055,1.97055,1.9704,1.97052,62900000.0
2007-01-02 14:33:00,1.97049,1.97069,1.97049,1.97066,90300000.0
2007-01-02 14:34:00,1.97058,1.97063,1.97047,1.97055,61300001.0
2007-01-02 14:35:00,1.97052,1.97068,1.97051,1.97051,56399999.0
2007-01-02 14:36:00,1.97048,1.97052,1.9704,1.97044,75800000.0
2007-01-02 14:37:00,1.97051,1.97065,1.97051,1.97054,84599999.0
2007-01-02 14:38:00,1.97055,1.9706,1.9705,1.97053,25400000.0
2007-01-02 14:39:00,1.97054,1.97059,1.97045,1.97057,33600000.0
2007-01-02 14:40:00,1.97058,1.97065,1.97056,1.97065,29100000.0
2007-01-02 14:41:00,1.97063,1.97063,1.9705,1.9705,13100000.0
2007-01-02 14:42:00,1.97058,1.97058,1.97049,1.97049,44200000.0
2007-01-02 14:43:00,1.97049,1.97058,1.97045,1.97049,25300000.0
2007-01-02 14:44:00,1.97064,1.97089,1.97057,1.97088,51900000.0
2007-01-02 14:45:00,1.97094,1.97107,1.97094,1.97103,105499999.0
2007-01-02 14:46:00,1.97094,1.97125,1.97094,1.97125,26400000.0
2007-01-02 14:47:00,1.97138,1.97154,1.97133,1.97135,88799999.0
2007-01-02 14:48:00,1.9714,1.97153,1.97124,1.97124,95200001.0
2007-01-02 14:49:00,1.97146,1.97154,1.97122,1.97122,35800000.0
2007-01-02 14:50:00,1.97125,1.97125,1.97116,1.97125,79299999.0
2007-01-02 14:51:00,1.97117,1.97122,1.97104,1.97105,57500000.0
2007-01-02 14:52:00,1.97093,1.97097,1.97077,1.97077,83900000.0
2007-01-02 14:53:00,1.97079,1.97101,1.97079,1.97101,23400000.0
2007-01-02 14:54:00,1.97101,1.97101,1.97077,1.97077,113099999.0
2007-01-02 14:55:00,1.97077,1.97091,1.97077,1.9708,60200001.0
2007-01-02 14:56:00,1.97077,1.97083,1.9707,1.97083,24600000.0
2007-01-02 14:57:00,1.97082,1.97082,1.97062,1.97062,76099999.0
2007-01-02 14:58:00,1.97065,1.97074,1.97063,1.97073,54699999.0
2007-01-02 14:59:00,1.97067,1.97131,1.97067,1.97131,54600000.0
2007-01-02 15:00:00,1.97135,1.97135,1.97111,1.97115,83900002.0
2007-01-02 15:01:00,1.9711,1.97128,1.9711,1.97121,17300000.0
2007-01-02 15:02:00,1.97111,1.97112,1.971,1.971,59500000.0
2007-01-02 15:03:00,1.97102,1.97102,1.97086,1.97096,97000000.0
2007-01-02 15:04:00,1.97088,1.97088,1.97087,1.97087,35500000.0
2007-01-02 15:05:00,1.97095,1.97095,1.97078,1.97092,45000001.0
2007-01-02 15:06:00,1.97089,1.97098,1.97075,1.97079,23800000.0
2007-01-02 15:07:00,1.97072,1.97081,1.97052,1.97052,58100000.0
2007-01-02 15:08:00,1.97025,1.97025,1.96997,1.97,37100000.0
2007-01-02 15:09:00,1.96999,1.97007,1.96997,1.97005,60700000.0
2007-01-02 15:10:00,1.97003,1.97007,1.96995,1.97007,54999999.0
2007-01-02 15:11:00,1.97009,1.97019,1.97004,1.97006,66500000.0
2007-01-02 15:12:00,1.97004,1.97004,1.96991,1.96998,22300000.0
2007-01-02 15:13:00,1.97005,1.97005,1.96997,1.97005,41000000.0
2007-01-02 15:14:00,1.97008,1.97015,1.96998,1.97013,90000000.0
2007-01-02 15:15:00,1.97012,1.97018,1.97007,1.97014,62399999.0
2007-01-02 15:16:00,1.97003,1.9703,1.96995,1.97021,71200000.0
2007-01-02 15:17:00,1.97019,1.97048,1.97019,1.9704,76700000.0
2007-01-02 15:18:00,1.97042,1.97047,1.9704,1.97045,76400001.0
2007-01-02 15:19:00,1.97049,1.9707,1.97049,1.9707,107000001.0
2007-01-02 15:20:00,1.97084,1.97113,1.97084,1.97113,95900000.0
2007-01-02 15:21:00,1.97117,1.97137,1.97117,1.97131,26700000.0
2007-01-02 15:22:00,1.97107,1.97107,1.97079,1.97092,47400000.0
2007-01-02 15:23:00,1.971,1.97126,1.97097,1.97126,86700000.0
2007-01-02 15:24:00,1.97131,1.97131,1.97106,1.97106,82900000.0
2007-01-02 15:25:00,1.9711,1.97118,1.97109,1.97112,149799999.0
2007-01-02 15:26:00,1.97109,1.97113,1.97096,1.97102,95000003.0
2007-01-02 15:27:00,1.97122,1.97133,1.97122,1.97133,55400000.0
2007-01-02 15:28:00,1.97131,1.97169,1.9713,1.97144,72300000.0
2007-01-02 15:29:00,1.9713,1.9713,1.97048,1.97098,71900000.0
2007-01-02 15:30:00,1.9712,1.9715,1.9712,1.9714,47600000.0
2007-01-02 15:31:00,1.9716,1.97161,1.97144,1.97161,32900000.0
2007-01-02 15:32:00,1.97174,1.97229,1.97164,1.97229,110200001.0
2007-01-02 15:33:00,1.97255,1.9727,1.97248,1.9727,111000000.0
2007-01-02 15:34:00,1.97272,1.97282,1.97251,1.97251,43600000.0
2007-01-02 15:35:00,1.97248,1.97248,1.97221,1.97227,81699998.0
2007-01-02 15:36:00,1.97215,1.97231,1.97212,1.97227,64400000.0
2007-01-02 15:37:00,1.97242,1.97248,1.97237,1.97237,53100001.0
2007-01-02 15:38:00,1.97237,1.97258,1.97237,1.97249,59700000.0
2007-01-02 15:39:00,1.97249,1.97259,1.97248,1.97257,56700000.0
2007-01-02 15:40:00,1.97257,1.97333,1.97257,1.97323,62799999.0
2007-01-02 15:41:00,1.97322,1.97324,1.97306,1.97318,100000000.0
2007-01-02 15:42:00,1.97313,1.9733,1.97297,1.97297,55900000.0
2007-01-02 15:43:00,1.97298,1.97363,1.97291,1.97363,35400000.0
2007-01-02 15:44:00,1.97355,1.97366,1.97335,1.97365,69900000.0
2007-01-02 15:45:00,1.97365,1.97373,1.97362,1.97364,86100001.0
2007-01-02 15:46:00,1.97355,1.97355,1.97346,1.97352,49200000.0
2007-01-02 15:47:00,1.97355,1.97373,1.97355,1.97357,61300000.0
2007-01-02 15:48:00,1.97361,1.97361,1.97331,1.9734,68200000.0
2007-01-02 15:49:00,1.97325,1.97358,1.97325,1.97355,63700002.0
2007-01-02 15:50:00,1.97336,1.97336,1.97301,1.97301,76599998.0
2007-01-02 15:51:00,1.97323,1.97327,1.973,1.97313,63400000.0
2007-01-02 15:52:00,1.97308,1.97318,1.97305,1.97308,94599999.0
2007-01-02 15:53:00,1.97308,1.9734,1.97302,1.97335,48000000.0
2007-01-02 15:54:00,1.97332,1.97339,1.97322,1.97327,100000003.0
2007-01-02 15:55:00,1.97337,1.9734,1.9732,1.9732,26100000.0
2007-01-02 15:56:00,1.97313,1.97336,1.97305,1.97334,32800000.0
2007-01-02 15:57:00,1.97343,1.97357,1.97337,1.97341,35700000.0
2007-01-02 15:58:00,1.9734,1.97345,1.97328,1.97339,64750000.0
2007-01-02 15:59:00,1.97332,1.97347,1.97327,1.9734,84700001.0
2007-01-02 16:00:00,1.97337,1.97339,1.97299,1.97299,75399999.0
2007-01-02 16:01:00,1.97309,1.97321,1.97298,1.9731,102100000.0
2007-01-02 16:02:00,1.97303,1.97312,1.97293,1.97297,104800000.0
2007-01-02 16:03:00,1.97298,1.97298,1.97263,1.97263,103999998.0
2007-01-02 16:04:00,1.97256,1.97272,1.97245,1.97272,93700000.0
2007-01-02 16:05:00,1.97265,1.97265,1.97256,1.97264,32700000.0
2007-01-02 16:06:00,1.97263,1.9727,1.9726,1.97261,113199997.0
2007-01-02 16:07:00,1.97265,1.97271,1.97259,1.9726,120500000.0
2007-01-02 16:08:00,1.97265,1.97273,1.97265,1.97273,3000000.0
2007-01-02 16:09:00,1.97279,1.97305,1.97274,1.97305,38200000.0
2007-01-02 16:10:00,1.97304,1.97314,1.97303,1.97307,30500000.0
2007-01-02 16:11:00,1.97312,1.97321,1.9731,1.97314,116100004.0
2007-01-02 16:12:00,1.97303,1.97308,1.97303,1.97306,26170000.0
2007-01-02 16:13:00,1.97305,1.9732,1.973,1.9732,63900000.0
2007-01-02 16:14:00,1.97315,1.97315,1.9731,1.97315,77599998.0
2007-01-02 16:15:00,1.97305,1.97305,1.97282,1.9729,57100000.0
2007-01-02 16:16:00,1.97282,1.9729,1.97275,1.97275,57500002.0
2007-01-02 16:17:00,1.97284,1.97284,1.97272,1.97277,149200001.0
2007-01-02 16:18:00,1.97277,1.97292,1.97277,1.9728,39199999.0
2007-01-02 16:19:00,1.97284,1.97318,1.97284,1.97318,18000000.0
2007-01-02 16:20:00,1.97321,1.97321,1.97306,1.9731,28000000.0
2007-01-02 16:21:00,1.97315,1.97315,1.97297,1.97315,60900000.0
2007-01-02 16:22:00,1.97324,1.9734,1.97324,1.9734,85799999.0
2007-01-02 16:23:00,1.97326,1.97326,1.97299,1.97305,65100000.0
2007-01-02 16:24:00,1.97304,1.97304,1.9729,1.97293,27899999.0
2007-01-02 16:25:00,1.97296,1.97303,1.97296,1.97301,29600000.0
2007-01-02 16:26:00,1.973,1.973,1.97281,1.97281,45200000.0
2007-01-02 16:27:00,1.97272,1.97272,1.97261,1.9727,41050000.0
2007-01-02 16:28:00,1.9727,1.97282,1.9727,1.97273,86699999.0
2007-01-02 16:29:00,1.97272,1.97308,1.97272,1.97308,39446994.0
2007-01-02 16:30:00,1.97309,1.97312,1.97301,1.9731,51400000.0
2007-01-02 16:31:00,1.97306,1.97307,1.97292,1.97299,90000000.0
2007-01-02 16:32:00,1.97302,1.97302,1.97298,1.97299,84900000.0
2007-01-02 16:33:00,1.97294,1.97296,1.97285,1.97285,31650000.0
2007-01-02 16:34:00,1.97283,1.97292,1.97274,1.97281,122300000.0
2007-01-02 16:35:00,1.97268,1.97268,1.97245,1.97245,36200000.0
2007-01-02 16:36:00,1.97246,1.9725,1.97239,1.97243,56600000.0
2007-01-02 16:37:00,1.97238,1.9724,1.97226,1.97235,130399999.0
2007-01-02 16:38:00,1.97228,1.97242,1.97228,1.97236,46000000.0
2007-01-02 16:39:00,1.97221,1.97235,1.97221,1.97233,69599999.0
2007-01-02 16:40:00,1.97226,1.97233,1.97221,1.97227,47500000.0
2007-01-02 16:41:00,1.97197,1.9724,1.97197,1.9723,69200001.0
2007-01-02 16:42:00,1.97238,1.97246,1.97234,1.97246,80200001.0
2007-01-02 16:43:00,1.97234,1.97254,1.97233,1.97254,42700000.0
2007-01-02 16:44:00,1.97258,1.97261,1.97248,1.97252,47700000.0
2007-01-02 16:45:00,1.97244,1.97252,1.97244,1.97248,48400000.0
2007-01-02 16:46:00,1.97252,1.97252,1.97237,1.97248,65200000.0
2007-01-02 16:47:00,1.97242,1.97259,1.97242,1.97257,78500000.0
2007-01-02 16:48:00,1.97263,1.97263,1.9725,1.97255,54799999.0
2007-01-02 16:49:00,1.97257,1.97261,1.97246,1.97261,36900000.0
2007-01-02 16:50:00,1.97258,1.97259,1.97247,1.9725,44700000.0
2007-01-02 16:51:00,1.97251,1.97263,1.97246,1.97263,64400000.0
2007-01-02 16:52:00,1.97263,1.97263,1.97243,1.97243,42500000.0
2007-01-02 16:53:00,1.97233,1.97252,1.97233,1.97252,56499999.0
2007-01-02 16:54:00,1.97251,1.97259,1.97241,1.97259,83199998.0
2007-01-02 16:55:00,1.97261,1.97261,1.97243,1.9725,79400000.0
2007-01-02 16:56:00,1.97245,1.97245,1.97234,1.97234,51499999.0
2007-01-02 16:57:00,1.9724,1.97248,1.97227,1.97227,76200000.0
2007-01-02 16:58:00,1.97218,1.97224,1.97216,1.9722,78800001.0
2007-01-02 16:59:00,1.97222,1.97225,1.97215,1.97215,87600001.0
2007-01-02 17:00:00,1.97205,1.97213,1.97198,1.97198,100600001.0
2007-01-02 17:01:00,1.97198,1.97217,1.97196,1.97204,81200000.0
2007-01-02 17:02:00,1.97195,1.97195,1.97144,1.97144,108000000.0
2007-01-02 17:03:00,1.97157,1.97176,1.97146,1.97146,52700001.0
2007-01-02 17:04:00,1.97135,1.97159,1.97135,1.97159,33700000.0
2007-01-02 17:05:00,1.9716,1.97174,1.97153,1.97153,45800000.0
2007-01-02 17:06:00,1.97154,1.9718,1.97154,1.9718,98100001.0
2007-01-02 17:07:00,1.97171,1.97171,1.97124,1.97124,92800003.0
2007-01-02 17:08:00,1.97122,1.97134,1.9712,1.9712,52200000.0
2007-01-02 17:09:00,1.97118,1.9713,1.97107,1.97127,61899999.0
2007-01-02 17:10:00,1.9713,1.9713,1.97115,1.97119,106200000.0
2007-01-02 17:11:00,1.97111,1.97112,1.97069,1.97072,75500000.0
2007-01-02 17:12:00,1.97062,1.97071,1.97043,1.97067,98699999.0
2007-01-02 17:13:00,1.97085,1.9711,1.97085,1.97102,89699999.0
2007-01-02 17:14:00,1.97101,1.97101,1.9708,1.97085,28200000.0
2007-01-02 17:15:00,1.97074,1.97075,1.97059,1.97074,56600000.0
2007-01-02 17:16:00,1.9707,1.97097,1.9706,1.97097,61300000.0
2007-01-02 17:17:00,1.97104,1.97104,1.97092,1.97092,57800000.0
2007-01-02 17:18:00,1.97094,1.97101,1.97082,1.97101,22200000.0
2007-01-02 17:19:00,1.97102,1.97105,1.97092,1.97105,111999998.0
2007-01-02 17:20:00,1.97095,1.97126,1.97095,1.97104,140299998.0
2007-01-02 17:21:00,1.97107,1.97133,1.97107,1.97133,62600000.0
2007-01-02 17:22:00,1.97145,1.97161,1.97135,1.97161,96999999.0
2007-01-02 17:23:00,1.97168,1.97181,1.97168,1.97176,55399999.0
2007-01-02 17:24:00,1.97179,1.97205,1.97179,1.97195,78999999.0
2007-01-02 17:25:00,1.97202,1.97211,1.97194,1.97196,55099999.0
2007-01-02 17:26:00,1.97205,1.97215,1.97199,1.97215,75900001.0
2007-01-02 17:27:00,1.97208,1.97208,1.97184,1.97189,39800001.0
2007-01-02 17:28:00,1.97178,1.97189,1.97172,1.9718,72899998.0
2007-01-02 17:29:00,1.97183,1.97183,1.97169,1.97178,55000001.0
2007-01-02 17:30:00,1.97179,1.97185,1.97173,1.9718,80800000.0
2007-01-02 17:31:00,1.97142,1.97142,1.97133,1.97133,26800000.0
2007-01-02 17:32:00,1.97104,1.97104,1.97085,1.97085,28600000.0
2007-01-02 17:33:00,1.97082,1.97093,1.97072,1.9708,61499998.0
2007-01-02 17:34:00,1.97077,1.97083,1.9706,1.97083,69000000.0
2007-01-02 17:35:00,1.97092,1.97109,1.9709,1.97105,82899999.0
2007-01-02 17:36:00,1.97114,1.97139,1.97114,1.97128,78700000.0
2007-01-02 17:37:00,1.97122,1.9713,1.97108,1.97114,48099999.0
2007-01-02 17:38:00,1.9712,1.97145,1.9712,1.97144,26799999.0
2007-01-02 17:39:00,1.97164,1.97171,1.97143,1.97162,48600000.0
2007-01-02 17:40:00,1.97171,1.97192,1.97171,1.97183,120899999.0
2007-01-02 17:41:00,1.97183,1.9719,1.97178,1.9719,44400000.0
2007-01-02 17:42:00,1.97197,1.97202,1.97187,1.97187,44400000.0
2007-01-02 17:43:00,1.97197,1.97221,1.97197,1.97199,76600000.0
2007-01-02 17:44:00,1.97181,1.97181,1.97167,1.97167,50100001.0
2007-01-02 17:45:00,1.97161,1.97177,1.9716,1.97173,87899999.0
2007-01-02 17:46:00,1.97167,1.97182,1.97167,1.97182,24900000.0
2007-01-02 17:47:00,1.9719,1.97211,1.97179,1.97211,138600000.0
2007-01-02 17:48:00,1.97203,1.97203,1.97186,1.97186,18000000.0
2007-01-02 17:49:00,1.97179,1.97202,1.97176,1.97202,43999999.0
2007-01-02 17:50:00,1.9719,1.97195,1.97188,1.9719,57900001.0
2007-01-02 17:51:00,1.97188,1.972,1.97185,1.9719,153000001.0
2007-01-02 17:52:00,1.97205,1.97214,1.97201,1.97214,136900001.0
2007-01-02 17:53:00,1.97211,1.97215,1.97191,1.97199,39270000.0
2007-01-02 17:54:00,1.97183,1.97183,1.97169,1.97176,45900001.0
2007-01-02 17:55:00,1.97177,1.97192,1.97177,1.97192,31100000.0
2007-01-02 17:56:00,1.97182,1.972,1.97182,1.972,63200001.0
2007-01-02 17:57:00,1.97198,1.972,1.97183,1.97183,36500000.0
2007-01-02 17:58:00,1.97181,1.97211,1.97181,1.97211,67700000.0
2007-01-02 17:59:00,1.97218,1.97243,1.97217,1.97243,34300000.0
2007-01-02 18:00:00,1.97265,1.97305,1.97265,1.97305,42600001.0
2007-01-02 18:01:00,1.97326,1.97353,1.97323,1.97345,922799993.0
2007-01-02 18:02:00,1.97348,1.9736,1.97343,1.97343,1001300000.0
2007-01-02 18:03:00,1.97338,1.97358,1.9732,1.9732,1210599995.0
2007-01-02 18:04:00,1.97327,1.97347,1.97311,1.97315,768050002.0
2007-01-02 18:05:00,1.97306,1.97306,1.97279,1.97279,1118846998.0
2007-01-02 18:06:00,1.97284,1.97311,1.97284,1.97311,848400004.0
2007-01-02 18:07:00,1.97305,1.97305,1.97264,1.97264,1125300003.0
2007-01-02 18:08:00,1.97267,1.97297,1.97258,1.97287,1102900001.0
2007-01-02 18:09:00,1.97286,1.97308,1.97279,1.97279,544999999.0
2007-01-02 18:10:00,1.97289,1.97312,1.97282,1.97306,799199995.0
2007-01-02 18:11:00,1.97308,1.97312,1.97287,1.97312,577400001.0
2007-01-02 18:12:00,1.97301,1.97321,1.97289,1.97289,682999997.0
2007-01-02 18:13:00,1.97286,1.97296,1.97277,1.97283,595099996.0
2007-01-02 18:14:00,1.97293,1.97349,1.97293,1.97342,834000000.0
2007-01-02 18:15:00,1.97351,1.97357,1.973,1.97338,807400002.0
2007-01-02 18:16:00,1.9734,1.97341,1.97319,1.97322,702999997.0
2007-01-02 18:17:00,1.97324,1.97348,1.97323,1.97345,620649997.0
2007-01-02 18:18:00,1.9735,1.97364,1.97346,1.97357,736000000.0
2007-01-02 18:19:00,1.97362,1.97362,1.9734,1.9734,473400000.0
2007-01-02 18:20:00,1.9734,1.97352,1.97338,1.97338,609199996.0
2007-01-02 18:21:00,1.97338,1.97357,1.97337,1.97355,740450001.0
2007-01-02 18:22:00,1.97356,1.97366,1.97348,1.97357,511800000.0
2007-01-02 18:23:00,1.97355,1.9736,1.97341,1.97342,1001899997.0
2007-01-02 18:24:00,1.97344,1.9736,1.97333,1.97351,782300002.0
2007-01-02 18:25:00,1.97349,1.97418,1.97348,1.97352,820099992.0
2007-01-02 18:26:00,1.97342,1.97365,1.97323,1.97323,555000002.0
2007-01-02 18:27:00,1.9731,1.97325,1.9729,1.97307,582650001.0
2007-01-02 18:28:00,1.97316,1.97331,1.97309,1.97331,375100001.0
2007-01-02 18:29:00,1.97333,1.97352,1.97333,1.97352,761900003.0
2007-01-02 18:30:00,1.97352,1.97352,1.97324,1.97328,641300004.0
2007-01-02 18:31:00,1.97325,1.97329,1.97313,1.97321,480199998.0
2007-01-02 18:32:00,1.9732,1.97333,1.97311,1.9733,401200000.0
2007-01-02 18:33:00,1.97328,1.97332,1.97317,1.97319,660900000.0
2007-01-02 18:34:00,1.9731,1.97333,1.97307,1.97322,674599998.0
2007-01-02 18:35:00,1.97325,1.97343,1.97323,1.97343,301000000.0
2007-01-02 18:36:00,1.97343,1.97343,1.97323,1.97333,84400000.0
2007-01-02 18:37:00,1.97335,1.97335,1.9733,1.9733,72000000.0
2007-01-02 18:38:00,1.97333,1.97333,1.97322,1.97328,189100001.0
2007-01-02 18:39:00,1.9732,1.97328,1.9732,1.97325,269899997.0
2007-01-02 18:40:00,1.9732,1.97333,1.97312,1.97321,346100002.0
2007-01-02 18:41:00,1.97317,1.97324,1.97311,1.97315,283699999.0
2007-01-02 18:42:00,1.97311,1.97324,1.97309,1.97315,173200001.0
2007-01-02 18:43:00,1.97313,1.97313,1.97295,1.97302,131000001.0
2007-01-02 18:44:00,1.97293,1.97311,1.97282,1.97298,512900004.0
2007-01-02 18:45:00,1.97295,1.97312,1.9729,1.97312,165800001.0
2007-01-02 18:46:00,1.97317,1.97342,1.97317,1.9733,187200000.0
2007-01-02 18:47:00,1.97333,1.97333,1.97322,1.97322,194000001.0
2007-01-02 18:48:00,1.97316,1.97338,1.97316,1.97338,374520002.0
2007-01-02 18:49:00,1.97332,1.97334,1.97323,1.97323,81600000.0
2007-01-02 18:50:00,1.97328,1.97331,1.97322,1.97322,221100000.0
2007-01-02 18:51:00,1.97323,1.97334,1.97313,1.97333,395300000.0
2007-01-02 18:52:00,1.97329,1.97351,1.97329,1.97341,616899999.0
2007-01-02 18:53:00,1.97339,1.97345,1.97332,1.97335,472600001.0
2007-01-02 18:54:00,1.97337,1.97354,1.97331,1.97345,273700002.0
2007-01-02 18:55:00,1.97351,1.97368,1.97346,1.97352,595300003.0
2007-01-02 18:56:00,1.9735,1.97362,1.97346,1.97362,294899997.0
2007-01-02 18:57:00,1.97361,1.97371,1.97357,1.97363,498999995.0
2007-01-02 18:58:00,1.97364,1.97364,1.97344,1.97347,632899999.0
2007-01-02 18:59:00,1.97348,1.97358,1.97345,1.97346,463599994.0
2007-01-02 19:00:00,1.97347,1.97351,1.97333,1.97333,223100003.0
2007-01-02 19:01:00,1.97333,1.97333,1.9732,1.97327,80500001.0
2007-01-02 19:02:00,1.97327,1.97328,1.97316,1.97317,375000001.0
2007-01-02 19:03:00,1.9732,1.97331,1.97311,1.97318,723400005.0
2007-01-02 19:04:00,1.97327,1.97346,1.97323,1.97342,297599997.0
2007-01-02 19:05:00,1.97343,1.97343,1.97335,1.97343,181499999.0
2007-01-02 19:06:00,1.97346,1.97351,1.97331,1.97338,781999997.0
2007-01-02 19:07:00,1.97335,1.97343,1.97327,1.97343,434769996.0
2007-01-02 19:08:00,1.97337,1.97351,1.97324,1.97351,621600003.0
2007-01-02 19:09:00,1.97353,1.9737,1.97342,1.97365,228550003.0
2007-01-02 19:10:00,1.97359,1.9736,1.97349,1.97352,469400000.0
2007-01-02 19:11:00,1.97352,1.97361,1.97352,1.97353,58000000.0
2007-01-02 19:12:00,1.97362,1.97372,1.97362,1.97369,257199999.0
2007-01-02 19:13:00,1.97373,1.97373,1.9736,1.97366,388849995.0
2007-01-02 19:14:00,1.97362,1.97374,1.97359,1.97363,233799999.0
2007-01-02 19:15:00,1.97362,1.97369,1.97359,1.97369,317600001.0
2007-01-02 19:16:00,1.97369,1.97369,1.97358,1.97358,141900000.0
2007-01-02 19:17:00,1.97354,1.97363,1.97354,1.97359,185299999.0
2007-01-02 19:18:00,1.9736,1.97363,1.97354,1.97363,239799999.0
2007-01-02 19:19:00,1.97365,1.97376,1.97357,1.97364,364799998.0
2007-01-02 19:20:00,1.97373,1.97387,1.97373,1.97386,282300003.0
2007-01-02 19:21:00,1.97389,1.97389,1.97372,1.9738,401000003.0
2007-01-02 19:22:00,1.97382,1.97392,1.97377,1.97388,259500003.0
2007-01-02 19:23:00,1.97388,1.97397,1.97384,1.97397,380300000.0
2007-01-02 19:24:00,1.97397,1.97404,1.97397,1.97398,109200001.0
2007-01-02 19:25:00,1.97397,1.974,1.97389,1.97393,84900000.0
2007-01-02 19:26:00,1.97384,1.97384,1.97366,1.97367,215899999.0
2007-01-02 19:27:00,1.97372,1.97389,1.9737,1.97373,429899999.0
2007-01-02 19:28:00,1.97365,1.97365,1.97341,1.97352,483700000.0
2007-01-02 19:29:00,1.97345,1.97358,1.97344,1.97348,294600002.0
2007-01-02 19:30:00,1.97342,1.97348,1.97333,1.97333,581299999.0
2007-01-02 19:31:00,1.97327,1.97338,1.97294,1.97308,266200000.0
2007-01-02 19:32:00,1.97304,1.97316,1.97285,1.97285,494800000.0
2007-01-02 19:33:00,1.97285,1.97301,1.97274,1.97301,180600000.0
2007-01-02 19:34:00,1.97297,1.97301,1.97289,1.97298,196900002.0
2007-01-02 19:35:00,1.973,1.97322,1.97297,1.97322,321200002.0
2007-01-02 19:36:00,1.9732,1.9732,1.97303,1.9731,275846993.0
2007-01-02 19:37:00,1.97306,1.97328,1.97302,1.97319,264200004.0
2007-01-02 19:38:00,1.97318,1.97318,1.97307,1.97307,40399999.0
2007-01-02 19:39:00,1.97307,1.97321,1.97307,1.97316,205100000.0
2007-01-02 19:40:00,1.97314,1.97332,1.97314,1.97323,448800002.0
2007-01-02 19:41:00,1.97327,1.97338,1.97317,1.97337,339000003.0
2007-01-02 19:42:00,1.97338,1.97348,1.97318,1.97343,218200001.0
2007-01-02 19:43:00,1.97347,1.97355,1.97344,1.97349,136200000.0
2007-01-02 19:44:00,1.97345,1.97349,1.97327,1.97327,386499995.0
2007-01-02 19:45:00,1.9733,1.97343,1.97326,1.97343,120700000.0
2007-01-02 19:46:00,1.97345,1.97348,1.97335,1.97339,304749999.0
2007-01-02 19:47:00,1.9734,1.97343,1.97337,1.9734,107200000.0
2007-01-02 19:48:00,1.9734,1.97345,1.97337,1.9734,167700002.0
2007-01-02 19:49:00,1.97343,1.97343,1.97332,1.97337,292699997.0
2007-01-02 19:50:00,1.97336,1.97344,1.97334,1.97339,354800003.0
2007-01-02 19:51:00,1.97339,1.97344,1.97328,1.97343,400300003.0
2007-01-02 19:52:00,1.97344,1.97344,1.97331,1.97331,110000000.0
2007-01-02 19:53:00,1.97336,1.9734,1.97336,1.97337,66900000.0
2007-01-02 19:54:00,1.97337,1.97344,1.97334,1.97339,268899998.0
2007-01-02 19:55:00,1.97333,1.97339,1.97331,1.97339,86000000.0
2007-01-02 19:56:00,1.97341,1.97352,1.97337,1.97352,339500002.0
2007-01-02 19:57:00,1.97341,1.97349,1.97333,1.97339,324100002.0
2007-01-02 19:58:00,1.97344,1.97363,1.97344,1.97357,326199999.0
2007-01-02 19:59:00,1.97358,1.97366,1.97353,1.97362,286100001.0
2007-01-02 20:00:00,1.9736,1.9737,1.97356,1.97357,246000001.0
2007-01-02 20:01:00,1.97355,1.97365,1.97353,1.97365,244400002.0
2007-01-02 20:02:00,1.97365,1.97365,1.97355,1.9736,198200000.0
2007-01-02 20:03:00,1.97358,1.9736,1.9735,1.97355,124000002.0
2007-01-02 20:04:00,1.97356,1.97359,1.97353,1.97358,182200000.0
2007-01-02 20:05:00,1.97359,1.9736,1.97351,1.9736,144499999.0
2007-01-02 20:06:00,1.9736,1.97375,1.97357,1.97361,206800000.0
2007-01-02 20:07:00,1.9736,1.9737,1.97358,1.9736,127699999.0
2007-01-02 20:08:00,1.97363,1.97363,1.9735,1.97357,265600000.0
2007-01-02 20:09:00,1.97344,1.97348,1.97335,1.97342,181300000.0
2007-01-02 20:10:00,1.97338,1.97343,1.97331,1.97332,124000001.0
2007-01-02 20:11:00,1.9734,1.97344,1.97337,1.97344,33600000.0
2007-01-02 20:12:00,1.97338,1.97342,1.97329,1.97339,565700005.0
2007-01-02 20:13:00,1.97337,1.97345,1.97335,1.97335,196700000.0
2007-01-02 20:14:00,1.9734,1.97346,1.9733,1.97332,253699998.0
2007-01-02 20:15:00,1.97327,1.97333,1.97312,1.97312,392000000.0
2007-01-02 20:16:00,1.97307,1.9732,1.97306,1.97314,157499999.0
2007-01-02 20:17:00,1.97315,1.97315,1.97306,1.97312,39500000.0
2007-01-02 20:18:00,1.97317,1.97317,1.97291,1.97292,125400000.0
2007-01-02 20:19:00,1.97293,1.973,1.97289,1.97296,131299999.0
2007-01-02 20:20:00,1.97281,1.97299,1.97278,1.97289,315199999.0
2007-01-02 20:21:00,1.9729,1.97292,1.97282,1.97282,161000000.0
2007-01-02 20:22:00,1.97282,1.97288,1.97279,1.97285,156400000.0
2007-01-02 20:23:00,1.97285,1.97301,1.9728,1.97301,262699997.0
2007-01-02 20:24:00,1.97305,1.97307,1.97297,1.97307,102900000.0
2007-01-02 20:25:00,1.97307,1.97308,1.9729,1.97305,500600000.0
2007-01-02 20:26:00,1.973,1.97315,1.97298,1.973,479399997.0
2007-01-02 20:27:00,1.97306,1.97314,1.97303,1.97307,347800003.0
2007-01-02 20:28:00,1.97314,1.97327,1.97311,1.97327,303999999.0
2007-01-02 20:29:00,1.9734,1.9736,1.97336,1.97344,164100000.0
2007-01-02 20:30:00,1.97345,1.97362,1.97343,1.97349,874100000.0
2007-01-02 20:31:00,1.9735,1.97356,1.97346,1.9735,443299999.0
2007-01-02 20:32:00,1.97348,1.97352,1.97332,1.97332,712099994.0
2007-01-02 20:33:00,1.97329,1.97332,1.9732,1.97322,320499999.0
2007-01-02 20:34:00,1.97325,1.97325,1.9732,1.9732,117800000.0
2007-01-02 20:35:00,1.97318,1.97322,1.97309,1.97309,48200000.0
2007-01-02 20:36:00,1.97293,1.97313,1.97287,1.97292,129100000.0
2007-01-02 20:37:00,1.9729,1.973,1.97288,1.97295,146100001.0
2007-01-02 20:38:00,1.97295,1.97305,1.97287,1.97297,327200000.0
2007-01-02 20:39:00,1.97306,1.97313,1.97287,1.97295,261499998.0
2007-01-02 20:40:00,1.97296,1.97308,1.97294,1.973,136200000.0
2007-01-02 20:41:00,1.97295,1.97313,1.97294,1.97305,226899996.0
2007-01-02 20:42:00,1.97302,1.97306,1.97297,1.97297,24500000.0
2007-01-02 20:43:00,1.973,1.97305,1.97293,1.97296,225299997.0
2007-01-02 20:44:00,1.97297,1.9731,1.97294,1.97305,414900000.0
2007-01-02 20:45:00,1.97308,1.97321,1.97308,1.97315,122499997.0
2007-01-02 20:46:00,1.97315,1.97315,1.97307,1.97313,136599999.0
2007-01-02 20:47:00,1.9731,1.97315,1.97301,1.97315,434700002.0
2007-01-02 20:48:00,1.97315,1.9733,1.97314,1.9733,162600002.0
2007-01-02 20:49:00,1.97333,1.97333,1.97322,1.97327,102600001.0
2007-01-02 20:50:00,1.97325,1.97334,1.97321,1.97326,444699999.0
2007-01-02 20:51:00,1.97327,1.97338,1.97323,1.97323,360599997.0
2007-01-02 20:52:00,1.97314,1.97329,1.97308,1.97308,268399999.0
2007-01-02 20:53:00,1.97306,1.97309,1.97293,1.97302,553750001.0
2007-01-02 20:54:00,1.9731,1.97315,1.97307,1.97307,375800002.0
2007-01-02 20:55:00,1.97308,1.97318,1.97298,1.97309,286499998.0
2007-01-02 20:56:00,1.97309,1.97315,1.97299,1.97299,363699999.0
2007-01-02 20:57:00,1.973,1.97314,1.973,1.97307,547900000.0
2007-01-02 20:58:00,1.97313,1.97313,1.973,1.97308,211700000.0
2007-01-02 20:59:00,1.97308,1.97315,1.97303,1.9731,678100003.0
2007-01-02 21:00:00,1.97307,1.97314,1.97297,1.97297,388400001.0
2007-01-02 21:01:00,1.97289,1.97299,1.97282,1.97282,385700003.0
2007-01-02 21:02:00,1.97278,1.9728,1.97268,1.97271,165549999.0
2007-01-02 21:03:00,1.97264,1.97279,1.97263,1.97263,197899999.0
2007-01-02 21:04:00,1.97258,1.9726,1.97249,1.9726,173899999.0
2007-01-02 21:05:00,1.9726,1.97267,1.9726,1.97262,196000000.0
2007-01-02 21:06:00,1.97257,1.9726,1.97252,1.97258,175200002.0
2007-01-02 21:07:00,1.97259,1.97264,1.97251,1.97264,124499999.0
2007-01-02 21:08:00,1.97263,1.97263,1.97252,1.97252,49099999.0
2007-01-02 21:09:00,1.97247,1.97259,1.97247,1.97257,86400000.0
2007-01-02 21:10:00,1.97273,1.97273,1.97267,1.97267,157300002.0
2007-01-02 21:11:00,1.9726,1.97267,1.9726,1.97265,134100000.0
2007-01-02 21:12:00,1.97261,1.97264,1.97257,1.97261,96400000.0
2007-01-02 21:13:00,1.97257,1.97271,1.97257,1.97258,121999999.0
2007-01-02 21:14:00,1.97258,1.97263,1.97249,1.97258,428449999.0
2007-01-02 21:15:00,1.97268,1.97275,1.97262,1.97265,224299999.0
2007-01-02 21:16:00,1.97265,1.97265,1.9726,1.9726,83200001.0
2007-01-02 21:17:00,1.97258,1.97261,1.97248,1.97261,164700001.0
2007-01-02 21:18:00,1.97265,1.9727,1.97261,1.97266,73399999.0
2007-01-02 21:19:00,1.97263,1.97263,1.97257,1.97261,70400001.0
2007-01-02 21:20:00,1.97265,1.97265,1.97255,1.97262,279999999.0
2007-01-02 21:21:00,1.97262,1.97265,1.9726,1.9726,188000002.0
2007-01-02 21:22:00,1.97262,1.9727,1.97259,1.97268,261900000.0
2007-01-02 21:23:00,1.97273,1.97273,1.97259,1.97267,63700001.0
2007-01-02 21:24:00,1.9726,1.9726,1.97255,1.9726,204799999.0
2007-01-02 21:25:00,1.97258,1.97258,1.97248,1.97253,175200000.0
2007-01-02 21:26:00,1.97257,1.97257,1.97253,1.97253,23000000.0
2007-01-02 21:27:00,1.97252,1.97265,1.97252,1.97259,107700001.0
2007-01-02 21:28:00,1.97257,1.97272,1.97252,1.97272,238799998.0
2007-01-02 21:29:00,1.97259,1.97278,1.97259,1.97278,56600000.0
2007-01-02 21:30:00,1.97255,1.97267,1.97255,1.97263,48599999.0
2007-01-02 21:31:00,1.9726,1.97274,1.97245,1.97245,126700001.0
2007-01-02 21:32:00,1.97264,1.9728,1.97257,1.97257,251699998.0
2007-01-02 21:33:00,1.97264,1.97283,1.97262,1.97265,370399995.0
2007-01-02 21:34:00,1.97265,1.97265,1.97255,1.97255,247999999.0
2007-01-02 21:35:00,1.9726,1.9726,1.97255,1.97255,67399998.0
2007-01-02 21:36:00,1.97255,1.9726,1.97241,1.97241,64100000.0
2007-01-02 21:37:00,1.97237,1.97247,1.97237,1.97245,212400001.0
2007-01-02 21:38:00,1.9724,1.97247,1.9724,1.9724,221799998.0
2007-01-02 21:39:00,1.97249,1.97258,1.97247,1.97247,42900001.0
2007-01-02 21:40:00,1.97245,1.97255,1.97245,1.97252,132899999.0
2007-01-02 21:41:00,1.97253,1.97254,1.9724,1.97254,163600000.0
2007-01-02 21:42:00,1.97258,1.97261,1.97239,1.97239,92100001.0
2007-01-02 21:43:00,1.9724,1.97259,1.9724,1.97243,77600001.0
2007-01-02 21:44:00,1.97245,1.97262,1.97245,1.97245,110899999.0
2007-01-02 21:45:00,1.9724,1.97241,1.97235,1.9724,43700000.0
2007-01-02 21:46:00,1.9724,1.97244,1.9724,1.97244,127199999.0
2007-01-02 21:47:00,1.97245,1.97248,1.97239,1.97243,233299998.0
2007-01-02 21:48:00,1.9724,1.97256,1.9724,1.97256,97000000.0
2007-01-02 21:49:00,1.97255,1.97258,1.97255,1.97258,74999998.0
2007-01-02 21:50:00,1.97243,1.97286,1.97243,1.97277,67100000.0
2007-01-02 21:51:00,1.97265,1.97272,1.97262,1.97265,119999999.0
2007-01-02 21:52:00,1.97267,1.97267,1.97256,1.9726,156099999.0
2007-01-02 21:53:00,1.9726,1.9726,1.9725,1.9725,94500000.0
2007-01-02 21:54:00,1.97255,1.97255,1.97245,1.97245,46000000.0
2007-01-02 21:55:00,1.97247,1.97255,1.97245,1.9725,157000000.0
2007-01-02 21:56:00,1.9725,1.97255,1.9725,1.97255,49000000.0
2007-01-02 21:57:00,1.97255,1.97255,1.97247,1.9725,52699999.0
2007-01-02 21:58:00,1.9725,1.9725,1.97244,1.9725,98700001.0
2007-01-02 21:59:00,1.97263,1.97282,1.97263,1.97273,360700001.0
2007-01-02 22:00:00,1.97275,1.97275,1.97248,1.97252,266500000.0
2007-01-02 22:01:00,1.97258,1.97265,1.97256,1.97257,113499999.0
2007-01-02 22:02:00,1.97261,1.97268,1.97255,1.9726,150199999.0
2007-01-02 22:03:00,1.97253,1.97259,1.97252,1.97259,92099998.0
2007-01-02 22:04:00,1.97255,1.97268,1.97253,1.97253,320799995.0
2007-01-02 22:05:00,1.97254,1.97278,1.97249,1.97265,93370001.0
2007-01-02 22:06:00,1.97255,1.97302,1.97253,1.973,78599999.0
2007-01-02 22:07:00,1.9731,1.97318,1.9731,1.9731,87800000.0
2007-01-02 22:08:00,1.9731,1.97315,1.97307,1.97315,38200000.0
2007-01-02 22:09:00,1.97319,1.97324,1.97312,1.97312,70700000.0
2007-01-02 22:10:00,1.97313,1.97322,1.97313,1.97322,10700000.0
2007-01-02 22:11:00,1.97322,1.97331,1.97322,1.97323,41500000.0
2007-01-02 22:12:00,1.9732,1.97323,1.97315,1.97317,180900001.0
2007-01-02 22:13:00,1.97318,1.97318,1.97312,1.97312,57400000.0
2007-01-02 22:14:00,1.97312,1.97316,1.97312,1.97312,35400000.0
2007-01-02 22:15:00,1.97316,1.97317,1.97297,1.97298,234199998.0
2007-01-02 22:16:00,1.97293,1.97308,1.97289,1.973,334500001.0
2007-01-02 22:17:00,1.97298,1.97298,1.97281,1.97289,24900000.0
2007-01-02 22:18:00,1.97283,1.97283,1.9727,1.9728,154600000.0
2007-01-02 22:19:00,1.9728,1.9728,1.97274,1.9728,25900000.0
2007-01-02 22:20:00,1.97281,1.97283,1.97259,1.97259,87700000.0
2007-01-02 22:21:00,1.97255,1.97255,1.97237,1.97244,183400001.0
2007-01-02 22:22:00,1.97249,1.97274,1.97249,1.97262,115400001.0
2007-01-02 22:23:00,1.97267,1.97281,1.9726,1.9726,144700000.0
2007-01-02 22:24:00,1.97256,1.97257,1.97247,1.97254,65600000.0
2007-01-02 22:25:00,1.97254,1.97256,1.97245,1.97256,127299999.0
2007-01-02 22:26:00,1.9726,1.97265,1.9726,1.97265,63699999.0
2007-01-02 22:27:00,1.97262,1.97271,1.97258,1.97269,96200001.0
2007-01-02 22:28:00,1.9727,1.9727,1.97248,1.97265,83100000.0
2007-01-02 22:29:00,1.97265,1.9727,1.97244,1.97261,292699998.0
2007-01-02 22:30:00,1.97265,1.97267,1.97257,1.97263,89900003.0
2007-01-02 22:31:00,1.97264,1.97271,1.97257,1.97271,32700000.0
2007-01-02 22:32:00,1.97279,1.97303,1.97279,1.97288,128200000.0
2007-01-02 22:33:00,1.97288,1.97299,1.97288,1.97294,147900000.0
2007-01-02 22:34:00,1.97287,1.97297,1.97285,1.9729,214200003.0
2007-01-02 22:35:00,1.9729,1.97293,1.97289,1.97289,40300000.0
2007-01-02 22:36:00,1.97295,1.97308,1.97295,1.97303,60100000.0
2007-01-02 22:37:00,1.9731,1.9731,1.97285,1.97285,92550000.0
2007-01-02 22:38:00,1.97287,1.97299,1.97286,1.97286,32500000.0
2007-01-02 22:39:00,1.9729,1.97309,1.9729,1.97309,64600001.0
2007-01-02 22:40:00,1.97305,1.97305,1.97267,1.97267,41800000.0
2007-01-02 22:41:00,1.97261,1.97274,1.97261,1.97274,64800001.0
2007-01-02 22:42:00,1.97282,1.97287,1.9728,1.97287,27000000.0
2007-01-02 22:43:00,1.97271,1.97271,1.97256,1.97257,114400001.0
2007-01-02 22:44:00,1.97262,1.9727,1.9726,1.9727,153600001.0
2007-01-02 22:45:00,1.97271,1.97273,1.97265,1.97267,51500000.0
2007-01-02 22:46:00,1.97265,1.9727,1.97265,1.97265,62800001.0
2007-01-02 22:47:00,1.97258,1.97268,1.97257,1.97258,63300000.0
2007-01-02 22:48:00,1.97262,1.97277,1.97262,1.97267,31700000.0
2007-01-02 22:49:00,1.97271,1.97277,1.97266,1.97266,75000000.0
2007-01-02 22:50:00,1.97275,1.97285,1.97273,1.9728,41400000.0
2007-01-02 22:51:00,1.97273,1.97273,1.97273,1.97273,24400000.0
2007-01-02 22:52:00,1.9728,1.9728,1.97274,1.97274,24800000.0
2007-01-02 22:53:00,1.97275,1.97284,1.97253,1.97266,56700000.0
2007-01-02 22:54:00,1.97267,1.97275,1.97259,1.97259,111999999.0
2007-01-02 22:55:00,1.97262,1.97283,1.97262,1.97283,13000000.0
2007-01-02 22:56:00,1.97282,1.97282,1.97265,1.9727,79100000.0
2007-01-02 22:57:00,1.97283,1.97283,1.97277,1.97277,32300000.0
2007-01-02 22:58:00,1.9728,1.97304,1.9728,1.97285,56000000.0
2007-01-02 22:59:00,1.97288,1.97288,1.97275,1.9728,149899999.0
2007-01-02 23:00:00,1.97275,1.97275,1.97257,1.97263,78199999.0
2007-01-02 23:01:00,1.97291,1.97295,1.97281,1.97295,55300000.0
2007-01-02 23:02:00,1.97298,1.97302,1.97298,1.97302,23500000.0
2007-01-02 23:03:00,1.97299,1.97324,1.97299,1.97322,39900000.0
2007-01-02 23:04:00,1.97315,1.97318,1.97296,1.97318,61999999.0
2007-01-02 23:05:00,1.9733,1.9735,1.97324,1.97332,72999999.0
2007-01-02 23:06:00,1.97335,1.97345,1.97334,1.97345,17900000.0
2007-01-02 23:07:00,1.97355,1.97369,1.97353,1.97358,31200000.0
2007-01-02 23:08:00,1.9735,1.9735,1.9735,1.9735,9100000.0
2007-01-02 23:09:00,1.97348,1.97355,1.97348,1.9735,39900000.0
2007-01-02 23:10:00,1.9735,1.97355,1.9735,1.97355,8300000.0
2007-01-02 23:11:00,1.97352,1.97352,1.97338,1.97341,48999999.0
2007-01-02 23:12:00,1.97341,1.97349,1.97341,1.97346,50800000.0
2007-01-02 23:13:00,1.97353,1.97353,1.9734,1.97346,32900000.0
2007-01-02 23:14:00,1.9734,1.97354,1.97332,1.97343,93799999.0
2007-01-02 23:15:00,1.97333,1.97358,1.97333,1.97342,84599998.0
2007-01-02 23:16:00,1.97346,1.97348,1.97334,1.97345,83900000.0
2007-01-02 23:17:00,1.97342,1.9735,1.97336,1.97338,42300000.0
2007-01-02 23:18:00,1.97338,1.97343,1.97327,1.97342,44900000.0
2007-01-02 23:19:00,1.97344,1.97356,1.97343,1.97356,85200001.0
2007-01-02 23:20:00,1.97365,1.97366,1.97355,1.97366,91100000.0
2007-01-02 23:21:00,1.97366,1.97382,1.97364,1.97382,39800000.0
2007-01-02 23:22:00,1.97365,1.97385,1.97365,1.97385,54200000.0
2007-01-02 23:23:00,1.97376,1.97383,1.97371,1.97383,84300000.0
2007-01-02 23:24:00,1.97384,1.97384,1.97373,1.97377,43399999.0
2007-01-02 23:25:00,1.97368,1.97374,1.97365,1.9737,51900000.0
2007-01-02 23:26:00,1.97373,1.97373,1.97362,1.97373,96199998.0
2007-01-02 23:27:00,1.97367,1.97372,1.97361,1.9737,78399998.0
2007-01-02 23:28:00,1.97365,1.97365,1.97365,1.97365,18100000.0
2007-01-02 23:29:00,1.97371,1.97371,1.97353,1.9736,115699997.0
2007-01-02 23:30:00,1.97362,1.97368,1.9736,1.97368,41200000.0
2007-01-02 23:31:00,1.97355,1.97362,1.97355,1.97358,78399999.0
2007-01-02 23:32:00,1.97358,1.97364,1.97349,1.97358,69299999.0
2007-01-02 23:33:00,1.97351,1.97361,1.97351,1.97357,32100000.0
2007-01-02 23:34:00,1.97358,1.97362,1.97353,1.97358,62300000.0
2007-01-02 23:35:00,1.97351,1.97361,1.97351,1.97361,18699999.0
2007-01-02 23:36:00,1.97348,1.97351,1.97344,1.97347,30100000.0
2007-01-02 23:37:00,1.97358,1.97362,1.97358,1.97362,27400000.0
2007-01-02 23:38:00,1.97355,1.97365,1.97355,1.97365,41500000.0
2007-01-02 23:39:00,1.97355,1.97355,1.9735,1.9735,15100000.0
2007-01-02 23:40:00,1.9735,1.9736,1.9735,1.9736,10200000.0
2007-01-02 23:41:00,1.97358,1.97358,1.97341,1.97342,27100000.0
2007-01-02 23:42:00,1.97342,1.97353,1.97342,1.97353,11800000.0
2007-01-02 23:43:00,1.97357,1.97371,1.97353,1.97371,62599999.0
2007-01-02 23:44:00,1.97354,1.97369,1.97354,1.97357,64500000.0
2007-01-02 23:45:00,1.97355,1.97362,1.97336,1.97362,68400001.0
2007-01-02 23:46:00,1.97358,1.97358,1.97345,1.97345,20000000.0
2007-01-02 23:47:00,1.97348,1.97348,1.97341,1.97343,67800000.0
2007-01-02 23:48:00,1.97347,1.97349,1.97345,1.97349,73200000.0
2007-01-02 23:49:00,1.97359,1.97372,1.97358,1.97358,89599999.0
2007-01-02 23:50:00,1.97358,1.97358,1.97351,1.97351,40400000.0
2007-01-02 23:51:00,1.97352,1.97356,1.97352,1.97356,33299999.0
2007-01-02 23:52:00,1.9736,1.9736,1.9736,1.9736,20299999.0
2007-01-02 23:53:00,1.97355,1.97364,1.97355,1.97357,102199998.0
2007-01-02 23:54:00,1.97365,1.97365,1.97355,1.97355,9400000.0
2007-01-02 23:55:00,1.97356,1.97371,1.97356,1.9736,88200000.0
2007-01-02 23:56:00,1.97355,1.97361,1.97347,1.97356,86900001.0
2007-01-02 23:57:00,1.97356,1.97356,1.97354,1.97354,30200000.0
2007-01-02 23:58:00,1.97353,1.97359,1.9734,1.97347,118100000.0
2007-01-02 23:59:00,1.97357,1.97359,1.97346,1.97355,73100000.0
2007-01-03 00:00:00,1.97331,1.97331,1.9732,1.97321,31800000.0
2007-01-03 00:01:00,1.97307,1.97313,1.97307,1.97313,22800000.0
2007-01-03 00:02:00,1.9732,1.9732,1.9732,1.9732,10700000.0
2007-01-03 00:03:00,1.97313,1.97313,1.97252,1.97254,80500001.0
2007-01-03 00:04:00,1.97259,1.97288,1.9724,1.97288,88299999.0
2007-01-03 00:05:00,1.97278,1.97281,1.97251,1.97281,63600001.0
2007-01-03 00:06:00,1.97297,1.97298,1.97297,1.97298,5300000.0
2007-01-03 00:07:00,1.97294,1.97312,1.97294,1.97312,51600000.0
2007-01-03 00:08:00,1.97312,1.97354,1.97307,1.9732,89600001.0
2007-01-03 00:09:00,1.97322,1.97328,1.97322,1.97328,90299999.0
2007-01-03 00:10:00,1.9733,1.9733,1.97312,1.97312,24400000.0
2007-01-03 00:11:00,1.97329,1.97329,1.97326,1.97326,26200000.0
2007-01-03 00:12:00,1.97325,1.97335,1.97325,1.97325,40600000.0
2007-01-03 00:13:00,1.97318,1.97329,1.97318,1.9732,45700000.0
2007-01-03 00:14:00,1.9732,1.9732,1.97315,1.9732,30200000.0
2007-01-03 00:15:00,1.97318,1.97319,1.97316,1.97316,25400000.0
2007-01-03 00:16:00,1.97325,1.97325,1.97312,1.97315,63899998.0
2007-01-03 00:17:00,1.97317,1.97318,1.97309,1.97309,38800001.0
2007-01-03 00:18:00,1.97318,1.97318,1.97297,1.97304,13600000.0
2007-01-03 00:19:00,1.97305,1.9731,1.97294,1.97305,66100002.0
2007-01-03 00:20:00,1.97301,1.97304,1.97301,1.97304,4000000.0
2007-01-03 00:21:00,1.97307,1.97313,1.97307,1.97313,12900000.0
2007-01-03 00:22:00,1.97317,1.97325,1.97317,1.97325,18800000.0
2007-01-03 00:23:00,1.97327,1.97327,1.9732,1.97325,17100000.0
2007-01-03 00:24:00,1.97317,1.97337,1.97317,1.97334,65800000.0
2007-01-03 00:25:00,1.97341,1.97358,1.97335,1.97335,42100000.0
2007-01-03 00:26:00,1.97329,1.97342,1.97328,1.97339,50500000.0
2007-01-03 00:27:00,1.97333,1.97347,1.97333,1.97333,57600001.0
2007-01-03 00:28:00,1.97338,1.97339,1.97324,1.9733,28000000.0
2007-01-03 00:29:00,1.97327,1.97342,1.97327,1.97331,62400000.0
2007-01-03 00:30:00,1.97324,1.97332,1.97318,1.97332,33399999.0
2007-01-03 00:31:00,1.97333,1.97345,1.97326,1.97335,80300000.0
2007-01-03 00:32:00,1.97334,1.97347,1.97332,1.97332,38999999.0
2007-01-03 00:33:00,1.97328,1.97328,1.97322,1.97322,4500000.0
2007-01-03 00:34:00,1.97317,1.97321,1.97316,1.97316,70199999.0
2007-01-03 00:35:00,1.97317,1.97323,1.97312,1.97316,89099999.0
2007-01-03 00:36:00,1.97306,1.9732,1.97306,1.97319,81900000.0
2007-01-03 00:37:00,1.97318,1.97326,1.97307,1.97318,58900000.0
2007-01-03 00:38:00,1.97315,1.97315,1.97309,1.97309,18800000.0
2007-01-03 00:39:00,1.97309,1.97319,1.97309,1.97312,54699999.0
2007-01-03 00:40:00,1.97312,1.97318,1.97304,1.97308,69770000.0
2007-01-03 00:41:00,1.97317,1.97327,1.97317,1.9732,36799999.0
2007-01-03 00:42:00,1.97315,1.97327,1.97308,1.97308,76300002.0
2007-01-03 00:43:00,1.97309,1.97318,1.97303,1.97308,31700000.0
2007-01-03 00:44:00,1.97317,1.97329,1.97313,1.97313,39000000.0
2007-01-03 00:45:00,1.97315,1.97324,1.97306,1.97324,98500001.0
2007-01-03 00:46:00,1.97316,1.97319,1.97306,1.97306,76800001.0
2007-01-03 00:47:00,1.97306,1.97327,1.97306,1.97327,45500000.0
2007-01-03 00:48:00,1.9733,1.97332,1.97325,1.97332,16100000.0
2007-01-03 00:49:00,1.97327,1.97327,1.97313,1.97313,24300000.0
2007-01-03 00:50:00,1.97312,1.97312,1.97308,1.97308,32100001.0
2007-01-03 00:51:00,1.97318,1.97318,1.97315,1.97318,46000002.0
2007-01-03 00:52:00,1.97317,1.9732,1.97314,1.97314,35600000.0
2007-01-03 00:53:00,1.97308,1.97322,1.97308,1.97314,103799998.0
2007-01-03 00:54:00,1.97318,1.97321,1.97313,1.97318,74500001.0
2007-01-03 00:55:00,1.9731,1.97315,1.9731,1.97312,97699998.0
2007-01-03 00:56:00,1.97308,1.97308,1.97307,1.97307,8800000.0
2007-01-03 00:57:00,1.97315,1.97316,1.9731,1.9731,69599999.0
2007-01-03 00:58:00,1.97308,1.97327,1.97307,1.97319,50800000.0
2007-01-03 00:59:00,1.97323,1.97323,1.97306,1.9731,135000001.0
2007-01-03 01:00:00,1.97314,1.97324,1.97314,1.97324,19400000.0
2007-01-03 01:01:00,1.97318,1.97356,1.97318,1.97356,62000000.0
2007-01-03 01:02:00,1.97348,1.97356,1.97333,1.97333,26300000.0
2007-01-03 01:03:00,1.9734,1.9734,1.9733,1.9734,92599998.0
2007-01-03 01:04:00,1.97337,1.9734,1.97332,1.97333,48100000.0
2007-01-03 01:05:00,1.97346,1.97354,1.97333,1.97335,31700000.0
2007-01-03 01:06:00,1.97338,1.97348,1.97338,1.97348,37700000.0
2007-01-03 01:07:00,1.97347,1.97347,1.97339,1.97347,44900001.0
2007-01-03 01:08:00,1.97338,1.97344,1.97332,1.97344,46800001.0
2007-01-03 01:09:00,1.97341,1.97349,1.97341,1.97341,66800000.0
2007-01-03 01:10:00,1.97333,1.97333,1.97325,1.97326,17200000.0
2007-01-03 01:11:00,1.97322,1.97346,1.97322,1.97322,91300001.0
2007-01-03 01:12:00,1.97322,1.97322,1.97311,1.97313,85099997.0
2007-01-03 01:13:00,1.97317,1.97323,1.97311,1.97313,71399999.0
2007-01-03 01:14:00,1.97323,1.9733,1.97323,1.97327,56000000.0
2007-01-03 01:15:00,1.9732,1.97323,1.97311,1.97316,74300000.0
2007-01-03 01:16:00,1.97318,1.9732,1.97317,1.9732,40000000.0
2007-01-03 01:17:00,1.97318,1.9732,1.97307,1.9731,30200000.0
2007-01-03 01:18:00,1.97317,1.97323,1.97314,1.97317,50400000.0
2007-01-03 01:19:00,1.97312,1.97316,1.97312,1.97316,12900000.0
2007-01-03 01:20:00,1.9732,1.97325,1.9732,1.97325,13800000.0
2007-01-03 01:21:00,1.9731,1.9731,1.97301,1.97301,32600000.0
2007-01-03 01:22:00,1.97296,1.97306,1.97296,1.97306,21099999.0
2007-01-03 01:23:00,1.97303,1.97303,1.97302,1.97302,5200000.0
2007-01-03 01:24:00,1.97294,1.97308,1.97294,1.97299,59500001.0
2007-01-03 01:25:00,1.97306,1.97306,1.97297,1.973,33500000.0
2007-01-03 01:26:00,1.97306,1.97309,1.97302,1.97309,63000000.0
2007-01-03 01:27:00,1.97305,1.97309,1.97301,1.97301,34400000.0
2007-01-03 01:28:00,1.97293,1.97301,1.97288,1.97288,31000000.0
2007-01-03 01:29:00,1.97306,1.97306,1.97291,1.97298,42500000.0
2007-01-03 01:30:00,1.97301,1.97301,1.97283,1.97284,64970000.0
2007-01-03 01:31:00,1.97292,1.97295,1.9729,1.9729,31900000.0
2007-01-03 01:32:00,1.97286,1.97293,1.97284,1.9729,35300000.0
2007-01-03 01:33:00,1.97297,1.97309,1.97297,1.97305,59500001.0
2007-01-03 01:34:00,1.97294,1.97294,1.97268,1.97282,35000000.0
2007-01-03 01:35:00,1.97281,1.97287,1.97281,1.97287,16000000.0
2007-01-03 01:36:00,1.97295,1.97295,1.9729,1.97295,19800000.0
2007-01-03 01:37:00,1.97295,1.97295,1.97288,1.97293,32800000.0
2007-01-03 01:38:00,1.97282,1.97292,1.97282,1.97289,44800000.0
2007-01-03 01:39:00,1.97297,1.97303,1.97293,1.97303,39900000.0
2007-01-03 01:40:00,1.97297,1.97297,1.97277,1.97277,14000000.0
2007-01-03 01:41:00,1.97296,1.97301,1.97287,1.97287,77800002.0
2007-01-03 01:42:00,1.97287,1.97293,1.97282,1.97289,82800000.0
2007-01-03 01:43:00,1.9729,1.97295,1.9729,1.97295,7300000.0
2007-01-03 01:44:00,1.97284,1.97284,1.97284,1.97284,13900000.0
2007-01-03 01:45:00,1.97282,1.97282,1.97272,1.97272,21400000.0
2007-01-03 01:46:00,1.97272,1.97272,1.97255,1.97259,51700000.0
2007-01-03 01:47:00,1.97258,1.97258,1.97225,1.97238,82599999.0
2007-01-03 01:48:00,1.9724,1.97244,1.97233,1.97244,28000000.0
2007-01-03 01:49:00,1.97232,1.97232,1.97215,1.97218,40300000.0
2007-01-03 01:50:00,1.9722,1.97226,1.97214,1.97225,38900000.0
2007-01-03 01:51:00,1.97225,1.97235,1.97225,1.97233,85000000.0
2007-01-03 01:52:00,1.97236,1.97244,1.97236,1.97238,87200000.0
2007-01-03 01:53:00,1.97225,1.9724,1.9722,1.97238,51500001.0
2007-01-03 01:54:00,1.97238,1.97257,1.97238,1.97257,44700000.0
2007-01-03 01:55:00,1.97253,1.97253,1.97231,1.97237,48900000.0
2007-01-03 01:56:00,1.97245,1.97274,1.97245,1.97274,49900000.0
2007-01-03 01:57:00,1.97287,1.973,1.97282,1.97282,27200000.0
2007-01-03 01:58:00,1.97281,1.97298,1.97267,1.9729,31899999.0
2007-01-03 01:59:00,1.97288,1.97295,1.97287,1.97295,32000000.0
2007-01-03 02:00:00,1.97301,1.97302,1.97295,1.97296,45899999.0
2007-01-03 02:01:00,1.97286,1.97296,1.97282,1.97296,82600001.0
2007-01-03 02:02:00,1.97295,1.97297,1.9729,1.9729,1500000.0
2007-01-03 02:03:00,1.97307,1.9734,1.97307,1.9734,83200000.0
2007-01-03 02:04:00,1.97329,1.97338,1.97314,1.97316,48800000.0
2007-01-03 02:05:00,1.97312,1.97323,1.97312,1.97323,14300000.0
2007-01-03 02:06:00,1.97325,1.97325,1.97317,1.97325,33399999.0
2007-01-03 02:07:00,1.97318,1.97321,1.97314,1.97314,6700000.0
2007-01-03 02:08:00,1.97298,1.97298,1.97268,1.97277,100600000.0
2007-01-03 02:09:00,1.9729,1.97297,1.97285,1.97288,81100000.0
2007-01-03 02:10:00,1.97288,1.97295,1.97284,1.97286,76099999.0
2007-01-03 02:11:00,1.97305,1.97305,1.97286,1.97302,104899998.0
2007-01-03 02:12:00,1.97298,1.973,1.97293,1.97293,70899999.0
2007-01-03 02:13:00,1.973,1.97305,1.97293,1.973,58000001.0
2007-01-03 02:14:00,1.97303,1.97303,1.97292,1.97292,39100000.0
2007-01-03 02:15:00,1.9729,1.97292,1.97273,1.97292,75100001.0
2007-01-03 02:16:00,1.97289,1.97289,1.97284,1.97287,50400001.0
2007-01-03 02:17:00,1.97295,1.97295,1.9729,1.9729,24200000.0
2007-01-03 02:18:00,1.97288,1.97293,1.97279,1.97293,71300000.0
2007-01-03 02:19:00,1.97293,1.97312,1.97293,1.97312,53100000.0
2007-01-03 02:20:00,1.97315,1.97315,1.97305,1.9731,64200000.0
2007-01-03 02:21:00,1.97309,1.97331,1.97303,1.97331,72700000.0
2007-01-03 02:22:00,1.97331,1.97361,1.97331,1.9736,52200001.0
2007-01-03 02:23:00,1.97363,1.97363,1.97323,1.97323,12800000.0
2007-01-03 02:24:00,1.97312,1.97312,1.97272,1.97274,55700002.0
2007-01-03 02:25:00,1.97286,1.9734,1.97286,1.9734,44400000.0
2007-01-03 02:26:00,1.97332,1.97332,1.97316,1.97318,36100000.0
2007-01-03 02:27:00,1.97316,1.97332,1.97316,1.97332,95500000.0
2007-01-03 02:28:00,1.97322,1.9733,1.97322,1.9733,22200000.0
2007-01-03 02:29:00,1.97334,1.97346,1.97334,1.97346,27300000.0
2007-01-03 02:30:00,1.97348,1.97368,1.97348,1.97362,40000000.0
2007-01-03 02:31:00,1.97369,1.97382,1.97352,1.97376,68900000.0
2007-01-03 02:32:00,1.97373,1.97388,1.97373,1.97381,47100000.0
2007-01-03 02:33:00,1.9738,1.97387,1.97374,1.97374,33900001.0
2007-01-03 02:34:00,1.97369,1.97377,1.97368,1.97368,31500000.0
2007-01-03 02:35:00,1.97374,1.97392,1.97374,1.97392,24900001.0
2007-01-03 02:36:00,1.97417,1.97458,1.97417,1.9744,32270000.0
2007-01-03 02:37:00,1.97445,1.9747,1.97445,1.97466,56300001.0
2007-01-03 02:38:00,1.97454,1.97468,1.9745,1.97456,94000000.0
2007-01-03 02:39:00,1.97465,1.97467,1.97458,1.9746,56299999.0
2007-01-03 02:40:00,1.97451,1.97454,1.97445,1.97445,52900000.0
2007-01-03 02:41:00,1.97437,1.97445,1.97433,1.97434,42500000.0
2007-01-03 02:42:00,1.9743,1.9743,1.97422,1.97423,69399999.0
2007-01-03 02:43:00,1.97413,1.97422,1.97407,1.97412,125000000.0
2007-01-03 02:44:00,1.97405,1.97414,1.97398,1.97413,97499999.0
2007-01-03 02:45:00,1.97398,1.97413,1.97398,1.97412,30499999.0
2007-01-03 02:46:00,1.97417,1.97429,1.97413,1.97413,84000002.0
2007-01-03 02:47:00,1.97422,1.97433,1.97422,1.97433,22300000.0
2007-01-03 02:48:00,1.97446,1.97452,1.97429,1.97446,63500002.0
2007-01-03 02:49:00,1.97436,1.97436,1.97423,1.97423,80999999.0
2007-01-03 02:50:00,1.9742,1.97425,1.9742,1.97425,39100001.0
2007-01-03 02:51:00,1.97413,1.97422,1.97406,1.97422,37000000.0
2007-01-03 02:52:00,1.97419,1.97419,1.97408,1.97408,59900000.0
2007-01-03 02:53:00,1.97413,1.97422,1.97407,1.97415,106300002.0
2007-01-03 02:54:00,1.97408,1.97419,1.97391,1.97419,45600000.0
2007-01-03 02:55:00,1.97406,1.97406,1.97399,1.97399,14300000.0
2007-01-03 02:56:00,1.97403,1.97403,1.97387,1.97398,70099999.0
2007-01-03 02:57:00,1.97406,1.97408,1.97392,1.97392,84800000.0
2007-01-03 02:58:00,1.97397,1.97405,1.97397,1.97405,50599999.0
2007-01-03 02:59:00,1.97402,1.97402,1.97388,1.97388,5700000.0
2007-01-03 03:00:00,1.9739,1.97394,1.97382,1.97382,65800000.0
2007-01-03 03:01:00,1.97381,1.97382,1.9737,1.9737,39200000.0
2007-01-03 03:02:00,1.97364,1.97397,1.97364,1.97397,28100000.0
2007-01-03 03:03:00,1.97392,1.97408,1.9738,1.97408,37400000.0
2007-01-03 03:04:00,1.97407,1.97409,1.97394,1.97397,69300000.0
2007-01-03 03:05:00,1.97383,1.97383,1.97379,1.97379,75700001.0
2007-01-03 03:06:00,1.97375,1.97401,1.97375,1.97393,32400000.0
2007-01-03 03:07:00,1.974,1.97407,1.97399,1.974,85799999.0
2007-01-03 03:08:00,1.97388,1.97389,1.97383,1.97383,46000000.0
2007-01-03 03:09:00,1.9739,1.974,1.97386,1.974,25500000.0
2007-01-03 03:10:00,1.97403,1.97403,1.97393,1.97398,36500001.0
2007-01-03 03:11:00,1.97399,1.97399,1.97396,1.97396,31300000.0
2007-01-03 03:12:00,1.97403,1.97403,1.97386,1.97394,65100000.0
2007-01-03 03:13:00,1.97403,1.97403,1.97387,1.97397,44300001.0
2007-01-03 03:14:00,1.97405,1.97405,1.97405,1.97405,600000.0
2007-01-03 03:15:00,1.97411,1.97411,1.97404,1.97404,17800000.0
2007-01-03 03:16:00,1.974,1.97405,1.97395,1.97403,64400000.0
2007-01-03 03:17:00,1.97401,1.97412,1.97401,1.97412,76199999.0
2007-01-03 03:18:00,1.97406,1.97406,1.97395,1.97401,48600000.0
2007-01-03 03:19:00,1.97398,1.97411,1.97398,1.97401,17400000.0
2007-01-03 03:20:00,1.97395,1.97413,1.97395,1.9741,83899998.0
2007-01-03 03:21:00,1.97403,1.97407,1.97403,1.97407,13100000.0
2007-01-03 03:22:00,1.97407,1.97407,1.97395,1.97395,30900000.0
2007-01-03 03:23:00,1.9741,1.9741,1.97382,1.97409,48100000.0
2007-01-03 03:24:00,1.9741,1.97429,1.97402,1.97429,97900002.0
2007-01-03 03:25:00,1.97426,1.97428,1.9742,1.97427,51000000.0
2007-01-03 03:26:00,1.97428,1.97435,1.97428,1.97435,42100000.0
2007-01-03 03:27:00,1.9743,1.9743,1.97413,1.97419,48399999.0
2007-01-03 03:28:00,1.97428,1.97428,1.97425,1.97425,1100000.0
2007-01-03 03:29:00,1.97428,1.97428,1.97417,1.97417,10600000.0
2007-01-03 03:30:00,1.97421,1.97421,1.97414,1.97414,5400000.0
2007-01-03 03:31:00,1.9741,1.97416,1.9741,1.97411,64300000.0
2007-01-03 03:32:00,1.97415,1.97415,1.97408,1.97415,42500000.0
2007-01-03 03:33:00,1.97411,1.97415,1.97411,1.97415,40600001.0
2007-01-03 03:34:00,1.97416,1.97416,1.97409,1.97409,6000000.0
2007-01-03 03:35:00,1.97412,1.97422,1.97412,1.97412,55599999.0
2007-01-03 03:36:00,1.97411,1.97422,1.9741,1.97417,33400000.0
2007-01-03 03:37:00,1.97425,1.97425,1.9742,1.9742,32100000.0
2007-01-03 03:38:00,1.97426,1.97433,1.97417,1.97417,127600001.0
2007-01-03 03:39:00,1.97421,1.97431,1.97421,1.97428,36600001.0
2007-01-03 03:40:00,1.97433,1.97433,1.97419,1.97426,47000000.0
2007-01-03 03:41:00,1.97428,1.97428,1.97428,1.97428,6000000.0
2007-01-03 03:42:00,1.97425,1.97435,1.97425,1.9743,69400001.0
2007-01-03 03:43:00,1.97435,1.97435,1.97422,1.97422,45200000.0
2007-01-03 03:44:00,1.97423,1.97427,1.97423,1.97427,5100000.0
2007-01-03 03:45:00,1.97428,1.97435,1.97428,1.97435,43600000.0
2007-01-03 03:46:00,1.97429,1.97433,1.97415,1.97415,122799997.0
2007-01-03 03:47:00,1.9742,1.97432,1.97418,1.97432,50200001.0
2007-01-03 03:48:00,1.9743,1.97435,1.97425,1.97435,45600000.0
2007-01-03 03:49:00,1.97429,1.97429,1.9742,1.97427,21100000.0
2007-01-03 03:50:00,1.97427,1.97431,1.97427,1.97431,45500002.0
2007-01-03 03:51:00,1.97443,1.97459,1.97443,1.97451,54799999.0
2007-01-03 03:52:00,1.97453,1.97453,1.97445,1.97447,30600000.0
2007-01-03 03:53:00,1.97441,1.97452,1.97441,1.97452,99400000.0
2007-01-03 03:54:00,1.97452,1.97452,1.97437,1.97437,49600000.0
2007-01-03 03:55:00,1.97442,1.97442,1.97434,1.97442,35600000.0
2007-01-03 03:56:00,1.97444,1.97444,1.97432,1.97437,36200000.0
2007-01-03 03:57:00,1.97429,1.97438,1.97429,1.97438,54699999.0
2007-01-03 03:58:00,1.97439,1.97444,1.97433,1.97437,48300000.0
2007-01-03 03:59:00,1.97431,1.97445,1.97431,1.97445,56899999.0
2007-01-03 04:00:00,1.97445,1.97445,1.97445,1.97445,28800000.0
2007-01-03 04:01:00,1.97444,1.97447,1.97441,1.97441,77199999.0
2007-01-03 04:02:00,1.97452,1.97458,1.97452,1.97458,26000000.0
2007-01-03 04:03:00,1.9746,1.9746,1.97455,1.9746,42600000.0
2007-01-03 04:04:00,1.97455,1.97457,1.97452,1.97452,26900000.0
2007-01-03 04:05:00,1.97452,1.97458,1.97443,1.9745,72600000.0
2007-01-03 04:06:00,1.97443,1.97457,1.97439,1.97456,35200000.0
2007-01-03 04:07:00,1.97456,1.97457,1.97442,1.97442,71199999.0
2007-01-03 04:08:00,1.97453,1.97453,1.9744,1.97453,51800000.0
2007-01-03 04:09:00,1.97455,1.97455,1.97447,1.9745,53300000.0
2007-01-03 04:10:00,1.97445,1.9745,1.97445,1.9745,9400000.0
2007-01-03 04:11:00,1.97455,1.97455,1.9745,1.9745,48600001.0
2007-01-03 04:12:00,1.97458,1.97463,1.97458,1.9746,22400001.0
2007-01-03 04:13:00,1.97463,1.97463,1.97444,1.97445,56499999.0
2007-01-03 04:14:00,1.97453,1.9747,1.97453,1.97453,73899999.0
2007-01-03 04:15:00,1.97457,1.97462,1.97449,1.97462,72500000.0
2007-01-03 04:16:00,1.97458,1.9746,1.97451,1.97452,75400000.0
2007-01-03 04:17:00,1.97456,1.97459,1.97448,1.9745,76800001.0
2007-01-03 04:18:00,1.97457,1.97463,1.97457,1.97463,16800000.0
2007-01-03 04:19:00,1.97468,1.97468,1.97462,1.97462,20700000.0
2007-01-03 04:20:00,1.97453,1.97462,1.97453,1.97459,44300000.0
2007-01-03 04:21:00,1.97465,1.97467,1.97465,1.97465,107800003.0
2007-01-03 04:22:00,1.97458,1.97465,1.97455,1.97465,65899999.0
2007-01-03 04:23:00,1.97468,1.97468,1.97466,1.97468,26100000.0
2007-01-03 04:24:00,1.9747,1.97475,1.9747,1.9747,43800000.0
2007-01-03 04:25:00,1.9746,1.97476,1.97453,1.9747,66799999.0
2007-01-03 04:26:00,1.97472,1.97472,1.97457,1.97457,52100002.0
2007-01-03 04:27:00,1.97462,1.97473,1.97456,1.97473,37000000.0
2007-01-03 04:28:00,1.97465,1.97467,1.97456,1.97467,110300000.0
2007-01-03 04:29:00,1.97463,1.97463,1.97454,1.97457,96099999.0
2007-01-03 04:30:00,1.97444,1.97444,1.9744,1.9744,8200000.0
2007-01-03 04:31:00,1.97428,1.97434,1.97427,1.9743,46000000.0
2007-01-03 04:32:00,1.97433,1.97441,1.97429,1.97435,104100001.0
2007-01-03 04:33:00,1.97433,1.97433,1.97416,1.97416,37900000.0
2007-01-03 04:34:00,1.97433,1.97437,1.97433,1.97437,26900001.0
2007-01-03 04:35:00,1.97434,1.97443,1.97434,1.97438,45000000.0
2007-01-03 04:36:00,1.97428,1.97434,1.97422,1.97434,58000000.0
2007-01-03 04:37:00,1.97433,1.97433,1.9742,1.97429,46799999.0
2007-01-03 04:38:00,1.97428,1.97434,1.97425,1.97434,25500000.0
2007-01-03 04:39:00,1.97433,1.97433,1.97427,1.97427,9200000.0
2007-01-03 04:40:00,1.97425,1.97434,1.97422,1.97424,118300000.0
2007-01-03 04:41:00,1.97427,1.97433,1.97427,1.97433,11800000.0
2007-01-03 04:42:00,1.97435,1.97454,1.97435,1.97448,84799997.0
2007-01-03 04:43:00,1.97445,1.97445,1.97436,1.97438,133499996.0
2007-01-03 04:44:00,1.97436,1.97447,1.97436,1.97437,53000001.0
2007-01-03 04:45:00,1.97442,1.97451,1.97438,1.9745,70100000.0
2007-01-03 04:46:00,1.97447,1.9745,1.97443,1.97443,29700000.0
2007-01-03 04:47:00,1.9744,1.97454,1.9744,1.9745,89999999.0
2007-01-03 04:48:00,1.97454,1.97454,1.97443,1.97443,70799999.0
2007-01-03 04:49:00,1.97446,1.97449,1.97446,1.97449,50299998.0
2007-01-03 04:50:00,1.97443,1.97451,1.97437,1.97437,61600002.0
2007-01-03 04:51:00,1.97439,1.9745,1.97439,1.97442,61200000.0
2007-01-03 04:52:00,1.97442,1.97442,1.97438,1.97438,8200000.0
2007-01-03 04:53:00,1.9743,1.97439,1.9743,1.97435,51300001.0
2007-01-03 04:54:00,1.97441,1.97458,1.97441,1.97454,44700001.0
2007-01-03 04:55:00,1.97461,1.97463,1.97451,1.9746,30699999.0
2007-01-03 04:56:00,1.9746,1.97464,1.9745,1.9745,44700000.0
2007-01-03 04:57:00,1.97456,1.97463,1.9745,1.97463,69500000.0
2007-01-03 04:58:00,1.97465,1.97465,1.97449,1.97458,56700000.0
2007-01-03 04:59:00,1.9746,1.9746,1.97443,1.9745,70299998.0
2007-01-03 05:00:00,1.97451,1.97452,1.97441,1.97441,70499998.0
2007-01-03 05:01:00,1.97443,1.97447,1.97443,1.97447,5700000.0
2007-01-03 05:02:00,1.97458,1.97464,1.97455,1.97464,66999998.0
2007-01-03 05:03:00,1.97453,1.97454,1.97453,1.97454,3800000.0
2007-01-03 05:04:00,1.97453,1.97455,1.97442,1.97442,86700001.0
2007-01-03 05:05:00,1.97449,1.97451,1.97449,1.97451,21000000.0
2007-01-03 05:06:00,1.97447,1.97455,1.97447,1.9745,17400000.0
2007-01-03 05:07:00,1.9745,1.97452,1.97443,1.9745,27500000.0
2007-01-03 05:08:00,1.97447,1.97447,1.97443,1.97443,52400000.0
2007-01-03 05:09:00,1.97445,1.97451,1.97445,1.97448,50800000.0
2007-01-03 05:10:00,1.97455,1.97455,1.97455,1.97455,7000000.0
2007-01-03 05:11:00,1.97448,1.97448,1.97439,1.97446,27299999.0
2007-01-03 05:12:00,1.97449,1.97451,1.97449,1.97451,14500000.0
2007-01-03 05:13:00,1.97445,1.97453,1.97445,1.9745,90400001.0
2007-01-03 05:14:00,1.97447,1.97453,1.97444,1.97448,132799999.0
2007-01-03 05:15:00,1.97455,1.97461,1.97448,1.97453,32500000.0
2007-01-03 05:16:00,1.97449,1.97459,1.97449,1.97452,32800000.0
2007-01-03 05:17:00,1.97457,1.97457,1.97447,1.97447,63100001.0
2007-01-03 05:18:00,1.97448,1.97457,1.97448,1.97455,76999998.0
2007-01-03 05:19:00,1.9745,1.97455,1.9745,1.97452,65000000.0
2007-01-03 05:20:00,1.97445,1.97452,1.97445,1.9745,31800000.0
2007-01-03 05:21:00,1.9745,1.97457,1.97448,1.9745,42900000.0
2007-01-03 05:22:00,1.97458,1.97461,1.97455,1.97457,48499999.0
2007-01-03 05:23:00,1.97458,1.97458,1.97454,1.97454,9600000.0
2007-01-03 05:24:00,1.97445,1.9745,1.97445,1.9745,45600001.0
2007-01-03 05:25:00,1.97449,1.97459,1.97446,1.97459,59199999.0
2007-01-03 05:26:00,1.97459,1.97459,1.9745,1.97454,67200001.0
2007-01-03 05:27:00,1.97452,1.97471,1.97452,1.97471,32300000.0
2007-01-03 05:28:00,1.9747,1.9747,1.97452,1.97453,53000000.0
2007-01-03 05:29:00,1.97457,1.97457,1.97453,1.97453,25400000.0
2007-01-03 05:30:00,1.9745,1.97463,1.9745,1.97463,38200000.0
2007-01-03 05:31:00,1.9746,1.9746,1.97455,1.97455,28800000.0
2007-01-03 05:32:00,1.9746,1.9746,1.97457,1.9746,17000000.0
2007-01-03 05:33:00,1.97454,1.97458,1.97448,1.97458,29000000.0
2007-01-03 05:34:00,1.97462,1.97463,1.97431,1.97461,86699998.0
2007-01-03 05:35:00,1.97467,1.97474,1.9746,1.97473,62400000.0
2007-01-03 05:36:00,1.97483,1.97483,1.97465,1.97474,69800001.0
2007-01-03 05:37:00,1.97464,1.97464,1.97454,1.97454,44100000.0
2007-01-03 05:38:00,1.97464,1.97474,1.97462,1.97462,69500000.0
2007-01-03 05:39:00,1.9746,1.9746,1.97457,1.97457,23300000.0
2007-01-03 05:40:00,1.97467,1.97471,1.97455,1.97462,88100001.0
2007-01-03 05:41:00,1.97464,1.97475,1.97464,1.97465,74200001.0
2007-01-03 05:42:00,1.9747,1.9747,1.9747,1.9747,20700000.0
2007-01-03 05:43:00,1.97464,1.97471,1.97464,1.97464,52500000.0
2007-01-03 05:44:00,1.97469,1.97482,1.97469,1.97476,10500000.0
2007-01-03 05:45:00,1.97483,1.97483,1.97483,1.97483,20000000.0
2007-01-03 05:46:00,1.97471,1.97474,1.97471,1.97474,13800000.0
2007-01-03 05:47:00,1.97471,1.97482,1.97471,1.97482,46499999.0
2007-01-03 05:48:00,1.97483,1.97483,1.97472,1.97477,66500000.0
2007-01-03 05:49:00,1.97465,1.97482,1.97465,1.97473,48100000.0
2007-01-03 05:50:00,1.97473,1.97473,1.97469,1.97469,16800000.0
2007-01-03 05:51:00,1.97465,1.9748,1.97465,1.9748,46200000.0
2007-01-03 05:52:00,1.97477,1.97484,1.97471,1.97484,82200000.0
2007-01-03 05:53:00,1.97482,1.9749,1.97471,1.97477,81899999.0
2007-01-03 05:54:00,1.97477,1.97485,1.97465,1.97483,81900000.0
2007-01-03 05:55:00,1.97477,1.97483,1.97476,1.97479,41500000.0
2007-01-03 05:56:00,1.97475,1.97486,1.97475,1.9748,86200002.0
2007-01-03 05:57:00,1.97485,1.97485,1.9748,1.97485,52500000.0
2007-01-03 05:58:00,1.97483,1.97483,1.9747,1.97478,59199999.0
2007-01-03 05:59:00,1.97478,1.97481,1.9747,1.97479,78200001.0
2007-01-03 06:00:00,1.97485,1.97485,1.97475,1.97477,36100000.0
2007-01-03 06:01:00,1.97482,1.97482,1.97468,1.97468,35100000.0
2007-01-03 06:02:00,1.97467,1.97468,1.97458,1.97468,27100000.0
2007-01-03 06:03:00,1.97463,1.97463,1.9744,1.97447,54399999.0
2007-01-03 06:04:00,1.97432,1.97433,1.97432,1.97433,13300000.0
2007-01-03 06:05:00,1.97422,1.97426,1.97407,1.97407,69200000.0
2007-01-03 06:06:00,1.9739,1.97391,1.97377,1.97388,49169999.0
2007-01-03 06:07:00,1.97389,1.97392,1.97381,1.97388,64100001.0
2007-01-03 06:08:00,1.97397,1.97403,1.97391,1.97398,67000000.0
2007-01-03 06:09:00,1.97391,1.97398,1.9739,1.97391,52200000.0
2007-01-03 06:10:00,1.97395,1.97406,1.97395,1.97406,40600000.0
2007-01-03 06:11:00,1.97403,1.97403,1.97395,1.97398,43100000.0
2007-01-03 06:12:00,1.97402,1.97402,1.97391,1.97398,70800002.0
2007-01-03 06:13:00,1.97398,1.974,1.97391,1.97391,11200000.0
2007-01-03 06:14:00,1.97393,1.97395,1.97388,1.9739,36499999.0
2007-01-03 06:15:00,1.97387,1.97392,1.97377,1.97387,12400000.0
2007-01-03 06:16:00,1.9738,1.97388,1.97365,1.97365,122999996.0
2007-01-03 06:17:00,1.97367,1.97367,1.97354,1.97357,73600000.0
2007-01-03 06:18:00,1.97354,1.97364,1.97351,1.97352,75900000.0
2007-01-03 06:19:00,1.97357,1.97357,1.97349,1.97354,45000000.0
2007-01-03 06:20:00,1.97358,1.97359,1.9735,1.97359,49199999.0
2007-01-03 06:21:00,1.9736,1.97366,1.97351,1.97351,46300000.0
2007-01-03 06:22:00,1.97338,1.97348,1.97327,1.9733,110100001.0
2007-01-03 06:23:00,1.97328,1.97328,1.97317,1.9732,26200000.0
2007-01-03 06:24:00,1.97319,1.97322,1.97313,1.97314,81299999.0
2007-01-03 06:25:00,1.97321,1.97321,1.97312,1.97316,17100000.0
2007-01-03 06:26:00,1.97323,1.97325,1.97316,1.97325,51500000.0
2007-01-03 06:27:00,1.9732,1.97328,1.97317,1.97328,27000000.0
2007-01-03 06:28:00,1.97322,1.9733,1.9731,1.97316,85099999.0
2007-01-03 06:29:00,1.97319,1.97325,1.97319,1.9732,9600000.0
2007-01-03 06:30:00,1.97312,1.9732,1.97299,1.97299,39200000.0
2007-01-03 06:31:00,1.97302,1.97311,1.97302,1.97302,27800000.0
2007-01-03 06:32:00,1.973,1.973,1.97297,1.973,63799999.0
2007-01-03 06:33:00,1.97301,1.97301,1.97296,1.97296,25400000.0
2007-01-03 06:34:00,1.9729,1.97308,1.9729,1.97303,63600000.0
2007-01-03 06:35:00,1.97293,1.97301,1.97293,1.973,24900000.0
2007-01-03 06:36:00,1.97305,1.97305,1.973,1.973,47000000.0
2007-01-03 06:37:00,1.97272,1.97272,1.97263,1.97263,12400000.0
2007-01-03 06:38:00,1.97242,1.97242,1.97233,1.97233,21900000.0
2007-01-03 06:39:00,1.972,1.9721,1.9718,1.97203,99299999.0
2007-01-03 06:40:00,1.97205,1.97218,1.97205,1.9721,24700000.0
2007-01-03 06:41:00,1.97214,1.97229,1.97204,1.97229,87199999.0
2007-01-03 06:42:00,1.97223,1.97236,1.97216,1.97235,72400000.0
2007-01-03 06:43:00,1.97233,1.97233,1.97226,1.97226,9000000.0
2007-01-03 06:44:00,1.97232,1.97239,1.97229,1.97235,58599999.0
2007-01-03 06:45:00,1.97236,1.97243,1.97228,1.97237,51699999.0
2007-01-03 06:46:00,1.97243,1.97243,1.97229,1.97239,93599999.0
2007-01-03 06:47:00,1.97242,1.97254,1.97242,1.97247,119499996.0
2007-01-03 06:48:00,1.97257,1.97263,1.97252,1.97263,21600000.0
2007-01-03 06:49:00,1.97265,1.97279,1.97265,1.97276,55599999.0
2007-01-03 06:50:00,1.97294,1.9739,1.97294,1.9739,31200000.0
2007-01-03 06:51:00,1.97406,1.97408,1.97394,1.974,70000000.0
2007-01-03 06:52:00,1.97432,1.97464,1.97402,1.97464,97699998.0
2007-01-03 06:53:00,1.97477,1.97479,1.97463,1.97463,40400001.0
2007-01-03 06:54:00,1.9747,1.9747,1.9744,1.9744,40700000.0
2007-01-03 06:55:00,1.97441,1.97441,1.97427,1.97427,61499998.0
2007-01-03 06:56:00,1.97422,1.97433,1.97422,1.97433,15900000.0
2007-01-03 06:57:00,1.97421,1.97421,1.97399,1.97406,38800001.0
2007-01-03 06:58:00,1.97414,1.97414,1.97408,1.97414,36500001.0
2007-01-03 06:59:00,1.9741,1.97412,1.974,1.974,53699999.0
2007-01-03 07:00:00,1.97407,1.9742,1.97407,1.97407,60100001.0
2007-01-03 07:01:00,1.97397,1.97397,1.97338,1.97344,80649999.0
2007-01-03 07:02:00,1.97349,1.97349,1.97349,1.97349,17700000.0
2007-01-03 07:03:00,1.97343,1.97352,1.97343,1.97349,76299998.0
2007-01-03 07:04:00,1.97348,1.97351,1.97347,1.97349,20500000.0
2007-01-03 07:05:00,1.97346,1.97352,1.97345,1.97345,47500001.0
2007-01-03 07:06:00,1.97332,1.97332,1.97319,1.97319,4400000.0
2007-01-03 07:07:00,1.97313,1.97313,1.973,1.973,64500000.0
2007-01-03 07:08:00,1.97291,1.97291,1.97253,1.97263,58600000.0
2007-01-03 07:09:00,1.97258,1.9728,1.97257,1.97275,72699999.0
2007-01-03 07:10:00,1.9726,1.9727,1.9726,1.97266,73599999.0
2007-01-03 07:11:00,1.97255,1.97255,1.97255,1.97255,15500000.0
2007-01-03 07:12:00,1.9726,1.9726,1.97245,1.97249,99500000.0
2007-01-03 07:13:00,1.97251,1.97251,1.97234,1.97237,79600000.0
2007-01-03 07:14:00,1.97237,1.97258,1.97237,1.97258,82000000.0
2007-01-03 07:15:00,1.97253,1.97253,1.97234,1.97246,82000001.0
2007-01-03 07:16:00,1.9724,1.97242,1.97237,1.97237,49400000.0
2007-01-03 07:17:00,1.97259,1.97282,1.97259,1.97282,45200000.0
2007-01-03 07:18:00,1.97275,1.97275,1.97267,1.97269,43500000.0
2007-01-03 07:19:00,1.97271,1.9728,1.97271,1.97275,45200001.0
2007-01-03 07:20:00,1.97277,1.97281,1.97262,1.97271,94499999.0
2007-01-03 07:21:00,1.97261,1.97275,1.9726,1.97274,31800000.0
2007-01-03 07:22:00,1.97265,1.97283,1.97265,1.97283,52900002.0
2007-01-03 07:23:00,1.97281,1.97281,1.97274,1.97274,4700000.0
2007-01-03 07:24:00,1.97268,1.97282,1.97268,1.97279,57899999.0
2007-01-03 07:25:00,1.97277,1.97279,1.97262,1.97263,82700000.0
2007-01-03 07:26:00,1.97258,1.97264,1.97255,1.97257,95199998.0
2007-01-03 07:27:00,1.97242,1.97248,1.97238,1.97238,98300000.0
2007-01-03 07:28:00,1.97242,1.97246,1.97242,1.97246,2700000.0
2007-01-03 07:29:00,1.97252,1.97253,1.97239,1.97253,133700000.0
2007-01-03 07:30:00,1.97245,1.97252,1.97241,1.97246,22000000.0
2007-01-03 07:31:00,1.97247,1.97247,1.97242,1.97242,40500000.0
2007-01-03 07:32:00,1.97243,1.97252,1.97243,1.97248,69200001.0
2007-01-03 07:33:00,1.97253,1.97253,1.9724,1.97245,114999998.0
2007-01-03 07:34:00,1.9725,1.97251,1.97238,1.97238,76500000.0
2007-01-03 07:35:00,1.97242,1.97247,1.97235,1.9724,87500000.0
2007-01-03 07:36:00,1.97243,1.97243,1.97235,1.97235,51600001.0
2007-01-03 07:37:00,1.97237,1.97238,1.97237,1.97238,18600000.0
2007-01-03 07:38:00,1.97238,1.97248,1.97238,1.97248,13000000.0
2007-01-03 07:39:00,1.97238,1.97251,1.97236,1.97251,54500000.0
2007-01-03 07:40:00,1.97249,1.97263,1.97247,1.97263,64200000.0
2007-01-03 07:41:00,1.97263,1.97263,1.97249,1.97258,102500000.0
2007-01-03 07:42:00,1.97244,1.97256,1.97244,1.97245,49099999.0
2007-01-03 07:43:00,1.97254,1.97254,1.97238,1.9724,132700000.0
2007-01-03 07:44:00,1.97242,1.97251,1.97242,1.97249,56100000.0
2007-01-03 07:45:00,1.97245,1.97249,1.97245,1.97247,29400000.0
2007-01-03 07:46:00,1.97246,1.97248,1.97244,1.97248,53200000.0
2007-01-03 07:47:00,1.97251,1.97251,1.97235,1.9724,81899999.0
2007-01-03 07:48:00,1.97246,1.97246,1.97237,1.97237,21300000.0
2007-01-03 07:49:00,1.97236,1.97248,1.97236,1.97248,54400000.0
2007-01-03 07:50:00,1.97249,1.97249,1.97248,1.97248,21400000.0
2007-01-03 07:51:00,1.97254,1.9726,1.97245,1.97245,43000000.0
2007-01-03 07:52:00,1.97253,1.97257,1.97246,1.97255,35700001.0
2007-01-03 07:53:00,1.97254,1.97256,1.97243,1.97243,53199998.0
2007-01-03 07:54:00,1.97232,1.97232,1.97212,1.97212,138599999.0
2007-01-03 07:55:00,1.97205,1.97217,1.97198,1.97217,94800000.0
2007-01-03 07:56:00,1.9722,1.97221,1.97207,1.97207,34200000.0
2007-01-03 07:57:00,1.97208,1.97208,1.97205,1.97208,51400000.0
2007-01-03 07:58:00,1.97209,1.97212,1.972,1.97212,48200000.0
2007-01-03 07:59:00,1.97208,1.97212,1.972,1.97207,15200000.0
2007-01-03 08:00:00,1.97203,1.97207,1.97203,1.97207,12900000.0
2007-01-03 08:01:00,1.97218,1.9723,1.97217,1.97217,93200001.0
2007-01-03 08:02:00,1.97219,1.97233,1.97219,1.97233,28900000.0
2007-01-03 08:03:00,1.97236,1.97238,1.97228,1.97234,56000000.0
2007-01-03 08:04:00,1.97244,1.97268,1.97244,1.97265,54500000.0
2007-01-03 08:05:00,1.9727,1.97285,1.97263,1.97283,64500000.0
2007-01-03 08:06:00,1.97295,1.97313,1.97295,1.97313,12700000.0
2007-01-03 08:07:00,1.97322,1.9733,1.97317,1.97321,53399999.0
2007-01-03 08:08:00,1.97318,1.97331,1.97309,1.97331,39100000.0
2007-01-03 08:09:00,1.97321,1.97322,1.97306,1.97322,54899999.0
2007-01-03 08:10:00,1.97322,1.97341,1.97321,1.97341,128400001.0
2007-01-03 08:11:00,1.97375,1.9742,1.97375,1.9742,9300000.0
2007-01-03 08:12:00,1.97415,1.97415,1.97392,1.97392,165899998.0
2007-01-03 08:13:00,1.9741,1.97418,1.97399,1.97405,93800000.0
2007-01-03 08:14:00,1.97397,1.97397,1.97386,1.9739,32500000.0
2007-01-03 08:15:00,1.97401,1.97409,1.97386,1.97386,69200001.0
2007-01-03 08:16:00,1.97373,1.97395,1.97373,1.9739,28900000.0
2007-01-03 08:17:00,1.97382,1.97388,1.97372,1.97372,19700000.0
2007-01-03 08:18:00,1.97365,1.97365,1.9734,1.9734,47899999.0
2007-01-03 08:19:00,1.97338,1.97341,1.97326,1.97328,36200000.0
2007-01-03 08:20:00,1.97335,1.97335,1.97323,1.97335,63500001.0
2007-01-03 08:21:00,1.97328,1.97333,1.97322,1.97328,110700000.0
2007-01-03 08:22:00,1.97335,1.97335,1.97335,1.97335,6800000.0
2007-01-03 08:23:00,1.97335,1.97335,1.97335,1.97335,6800000.0
2007-01-03 08:24:00,1.9733,1.97335,1.9732,1.97335,39700000.0
2007-01-03 08:25:00,1.97331,1.97341,1.97331,1.97336,52000001.0
2007-01-03 08:26:00,1.97333,1.97341,1.97332,1.97338,55200000.0
2007-01-03 08:27:00,1.97341,1.97355,1.97341,1.97355,43800000.0
2007-01-03 08:28:00,1.97351,1.97367,1.97351,1.97365,76500000.0
2007-01-03 08:29:00,1.97374,1.97383,1.97374,1.97383,68400000.0
2007-01-03 08:30:00,1.9738,1.97385,1.9738,1.9738,25800000.0
2007-01-03 08:31:00,1.9738,1.97391,1.97356,1.97361,18600000.0
2007-01-03 08:32:00,1.97357,1.97359,1.97355,1.97359,68700000.0
2007-01-03 08:33:00,1.97365,1.97365,1.97354,1.97362,79200000.0
2007-01-03 08:34:00,1.97357,1.97359,1.97349,1.97353,70199999.0
2007-01-03 08:35:00,1.97353,1.97353,1.97339,1.9734,69799999.0
2007-01-03 08:36:00,1.97331,1.97331,1.97318,1.97327,63099998.0
2007-01-03 08:37:00,1.97319,1.97319,1.97305,1.97305,40299999.0
2007-01-03 08:38:00,1.97305,1.97305,1.973,1.973,19400000.0
2007-01-03 08:39:00,1.97304,1.97304,1.97297,1.97299,67300001.0
2007-01-03 08:40:00,1.97297,1.97304,1.9729,1.973,92499999.0
2007-01-03 08:41:00,1.97305,1.97305,1.97295,1.973,71500001.0
2007-01-03 08:42:00,1.97303,1.97303,1.9728,1.97287,54800000.0
2007-01-03 08:43:00,1.97275,1.97275,1.97233,1.97233,49300001.0
2007-01-03 08:44:00,1.97241,1.97241,1.97241,1.97241,23500000.0
2007-01-03 08:45:00,1.97256,1.97256,1.97239,1.97245,29500001.0
2007-01-03 08:46:00,1.97245,1.97253,1.97244,1.97253,42200000.0
2007-01-03 08:47:00,1.97254,1.97254,1.97246,1.97249,67799999.0
2007-01-03 08:48:00,1.97251,1.97251,1.97221,1.97221,48000000.0
2007-01-03 08:49:00,1.97232,1.9724,1.97232,1.9724,37400000.0
2007-01-03 08:50:00,1.97235,1.97249,1.97235,1.97242,64400000.0
2007-01-03 08:51:00,1.97237,1.97237,1.97223,1.97233,90500001.0
2007-01-03 08:52:00,1.97225,1.97227,1.97218,1.97218,8600000.0
2007-01-03 08:53:00,1.97221,1.97221,1.97215,1.97219,76799999.0
2007-01-03 08:54:00,1.97225,1.97238,1.97221,1.97236,45399999.0
2007-01-03 08:55:00,1.97244,1.97253,1.97244,1.97247,33800000.0
2007-01-03 08:56:00,1.97249,1.9725,1.97242,1.97245,6600000.0
2007-01-03 08:57:00,1.97251,1.97251,1.9724,1.9724,36100000.0
2007-01-03 08:58:00,1.97245,1.97268,1.97245,1.97259,38900000.0
2007-01-03 08:59:00,1.97254,1.97273,1.97254,1.97262,44400000.0
2007-01-03 09:00:00,1.97259,1.97259,1.97234,1.97234,34199999.0
2007-01-03 09:01:00,1.9723,1.9723,1.97207,1.97207,70400001.0
2007-01-03 09:02:00,1.97208,1.97213,1.97204,1.97207,26100000.0
2007-01-03 09:03:00,1.97215,1.97238,1.97215,1.97228,75200000.0
2007-01-03 09:04:00,1.97226,1.97231,1.97215,1.97215,79050000.0
2007-01-03 09:05:00,1.97197,1.97197,1.97183,1.97183,37800000.0
2007-01-03 09:06:00,1.97153,1.97153,1.97123,1.97128,27100000.0
2007-01-03 09:07:00,1.97132,1.97167,1.97132,1.97132,91599999.0
2007-01-03 09:08:00,1.97125,1.97134,1.97122,1.9713,83300000.0
2007-01-03 09:09:00,1.9713,1.9713,1.97106,1.97112,87699999.0
2007-01-03 09:10:00,1.97113,1.97113,1.97099,1.97108,22300000.0
2007-01-03 09:11:00,1.9711,1.9711,1.971,1.97108,28300000.0
2007-01-03 09:12:00,1.9711,1.9712,1.9709,1.9712,69300001.0
2007-01-03 09:13:00,1.97118,1.97118,1.9711,1.97112,18900000.0
2007-01-03 09:14:00,1.97105,1.9713,1.9709,1.9713,21200000.0
2007-01-03 09:15:00,1.97137,1.97137,1.97114,1.97125,74300000.0
2007-01-03 09:16:00,1.97107,1.97107,1.97068,1.97068,42000000.0
2007-01-03 09:17:00,1.97068,1.97091,1.97065,1.97082,45000000.0
2007-01-03 09:18:00,1.97093,1.97093,1.97063,1.97075,69900000.0
2007-01-03 09:19:00,1.97079,1.97096,1.97079,1.97096,27000000.0
2007-01-03 09:20:00,1.97086,1.97086,1.97076,1.97076,40800001.0
2007-01-03 09:21:00,1.97061,1.97061,1.9704,1.97055,61600000.0
2007-01-03 09:22:00,1.97067,1.97096,1.97067,1.97086,75000000.0
2007-01-03 09:23:00,1.97093,1.97093,1.97078,1.97083,72600001.0
2007-01-03 09:24:00,1.97091,1.97115,1.97091,1.97115,24800000.0
2007-01-03 09:25:00,1.97116,1.97164,1.97116,1.97143,68100001.0
2007-01-03 09:26:00,1.97138,1.97138,1.97108,1.9711,63299999.0
2007-01-03 09:27:00,1.97125,1.97137,1.97125,1.97125,38100000.0
2007-01-03 09:28:00,1.97122,1.97155,1.97122,1.97124,64800000.0
2007-01-03 09:29:00,1.97134,1.97152,1.97134,1.97147,43699999.0
2007-01-03 09:30:00,1.97135,1.97151,1.97134,1.97151,52799999.0
2007-01-03 09:31:00,1.97154,1.97161,1.97147,1.97153,90999998.0
2007-01-03 09:32:00,1.97156,1.97175,1.97156,1.97164,53799999.0
2007-01-03 09:33:00,1.97151,1.97154,1.9711,1.9711,55800000.0
2007-01-03 09:34:00,1.97112,1.97113,1.97106,1.97108,74400000.0
2007-01-03 09:35:00,1.9711,1.97115,1.97105,1.97115,34299999.0
2007-01-03 09:36:00,1.97105,1.97117,1.97105,1.97116,75999999.0
2007-01-03 09:37:00,1.97115,1.97128,1.9711,1.9711,27000000.0
2007-01-03 09:38:00,1.97113,1.97133,1.97113,1.97133,20400000.0
2007-01-03 09:39:00,1.97131,1.97167,1.97131,1.97139,146100000.0
2007-01-03 09:40:00,1.97133,1.97134,1.97121,1.97121,13900000.0
2007-01-03 09:41:00,1.971,1.97132,1.971,1.97127,36500000.0
2007-01-03 09:42:00,1.97136,1.97145,1.97135,1.97135,56300000.0
2007-01-03 09:43:00,1.97134,1.97135,1.97127,1.97135,63000000.0
2007-01-03 09:44:00,1.97135,1.97146,1.97124,1.97146,134700000.0
2007-01-03 09:45:00,1.97145,1.97164,1.97143,1.97155,77899999.0
2007-01-03 09:46:00,1.97148,1.97148,1.97118,1.97133,47400000.0
2007-01-03 09:47:00,1.97127,1.97127,1.97112,1.97119,38700000.0
2007-01-03 09:48:00,1.9713,1.9716,1.9713,1.97157,77600001.0
2007-01-03 09:49:00,1.97167,1.97185,1.97153,1.97153,93499998.0
2007-01-03 09:50:00,1.97148,1.97153,1.97144,1.97149,49900000.0
2007-01-03 09:51:00,1.9716,1.97165,1.97154,1.97154,66000001.0
2007-01-03 09:52:00,1.97147,1.97159,1.97147,1.97159,48500000.0
2007-01-03 09:53:00,1.97156,1.9716,1.9713,1.9713,11600000.0
2007-01-03 09:54:00,1.97118,1.97128,1.97115,1.97126,54700000.0
2007-01-03 09:55:00,1.9712,1.9712,1.97089,1.97106,69050000.0
2007-01-03 09:56:00,1.97117,1.97135,1.97117,1.97135,56200000.0
2007-01-03 09:57:00,1.97137,1.97139,1.97133,1.97139,47600000.0
2007-01-03 09:58:00,1.97142,1.97142,1.9713,1.97135,48100000.0
2007-01-03 09:59:00,1.97144,1.97174,1.97144,1.97173,36200000.0
2007-01-03 10:00:00,1.97175,1.97191,1.97175,1.9718,40500000.0
2007-01-03 10:01:00,1.97188,1.97199,1.97185,1.97195,78400000.0
2007-01-03 10:02:00,1.97196,1.97205,1.97196,1.97205,25900000.0
2007-01-03 10:03:00,1.97224,1.97243,1.97219,1.97227,49700000.0
2007-01-03 10:04:00,1.97217,1.97217,1.97208,1.97212,71300001.0
2007-01-03 10:05:00,1.97203,1.97212,1.97197,1.97212,29400000.0
2007-01-03 10:06:00,1.9721,1.9721,1.9719,1.9719,20900000.0
2007-01-03 10:07:00,1.97198,1.972,1.97198,1.97198,31800000.0
2007-01-03 10:08:00,1.97177,1.97177,1.97144,1.97149,62899999.0
2007-01-03 10:09:00,1.97144,1.97144,1.97121,1.97121,61200000.0
2007-01-03 10:10:00,1.97124,1.97174,1.97124,1.97174,70200000.0
2007-01-03 10:11:00,1.97175,1.97175,1.97174,1.97174,12400000.0
2007-01-03 10:12:00,1.97183,1.97183,1.97172,1.97177,62000000.0
2007-01-03 10:13:00,1.97166,1.97166,1.97156,1.97165,80570003.0
2007-01-03 10:14:00,1.97158,1.97166,1.97158,1.97158,69600002.0
2007-01-03 10:15:00,1.97157,1.97165,1.97152,1.97164,97000001.0
2007-01-03 10:16:00,1.97161,1.97161,1.97122,1.97122,81300002.0
2007-01-03 10:17:00,1.9713,1.97152,1.9713,1.97131,42500000.0
2007-01-03 10:18:00,1.97129,1.9714,1.97129,1.97137,47899999.0
2007-01-03 10:19:00,1.97125,1.9713,1.97113,1.97122,93100000.0
2007-01-03 10:20:00,1.97119,1.97149,1.97119,1.97147,30500000.0
2007-01-03 10:21:00,1.9716,1.97171,1.97149,1.97171,79100001.0
2007-01-03 10:22:00,1.97192,1.97215,1.97192,1.97215,58900000.0
2007-01-03 10:23:00,1.9722,1.9723,1.97212,1.97215,92700001.0
2007-01-03 10:24:00,1.9721,1.97216,1.97203,1.97203,41900000.0
2007-01-03 10:25:00,1.972,1.97204,1.97167,1.97182,56099999.0
2007-01-03 10:26:00,1.9718,1.97182,1.9717,1.97178,51500000.0
2007-01-03 10:27:00,1.97188,1.97202,1.97159,1.97197,101300000.0
2007-01-03 10:28:00,1.97202,1.97202,1.97176,1.97185,56500001.0
2007-01-03 10:29:00,1.97186,1.97186,1.97167,1.97167,44500001.0
2007-01-03 10:30:00,1.97172,1.97185,1.97165,1.97165,76699998.0
2007-01-03 10:31:00,1.97144,1.97144,1.97117,1.97126,65800000.0
2007-01-03 10:32:00,1.97118,1.97152,1.97117,1.97144,49699999.0
2007-01-03 10:33:00,1.97132,1.97138,1.97128,1.97131,90700000.0
2007-01-03 10:34:00,1.97125,1.9713,1.97113,1.97123,54200000.0
2007-01-03 10:35:00,1.97128,1.97133,1.97128,1.97129,33300000.0
2007-01-03 10:36:00,1.97115,1.97115,1.97105,1.97105,17699999.0
2007-01-03 10:37:00,1.97095,1.97127,1.97095,1.97125,101699998.0
2007-01-03 10:38:00,1.97123,1.97208,1.97123,1.97208,101500000.0
2007-01-03 10:39:00,1.97198,1.97198,1.97142,1.97142,48700000.0
2007-01-03 10:40:00,1.97152,1.97155,1.97144,1.97155,120699998.0
2007-01-03 10:41:00,1.97162,1.97169,1.97145,1.97145,97399997.0
2007-01-03 10:42:00,1.97153,1.97153,1.97143,1.97145,76499999.0
2007-01-03 10:43:00,1.9715,1.97156,1.97144,1.97148,90199999.0
2007-01-03 10:44:00,1.97148,1.9715,1.97133,1.97138,22100000.0
2007-01-03 10:45:00,1.97141,1.97152,1.97141,1.97152,32600000.0
2007-01-03 10:46:00,1.9714,1.9714,1.97132,1.97137,64100000.0
2007-01-03 10:47:00,1.97137,1.97139,1.97131,1.97139,51100000.0
2007-01-03 10:48:00,1.97139,1.97141,1.97128,1.97141,68300001.0
2007-01-03 10:49:00,1.97137,1.97148,1.97137,1.97148,11900000.0
2007-01-03 10:50:00,1.97148,1.97151,1.97144,1.97148,56400000.0
2007-01-03 10:51:00,1.9714,1.9714,1.97117,1.97117,62600001.0
2007-01-03 10:52:00,1.97123,1.97123,1.97094,1.97097,107500000.0
2007-01-03 10:53:00,1.97098,1.97111,1.97098,1.97111,43400000.0
2007-01-03 10:54:00,1.97137,1.97196,1.97137,1.97196,55600000.0
2007-01-03 10:55:00,1.97187,1.97187,1.9715,1.97151,75500001.0
2007-01-03 10:56:00,1.97152,1.97163,1.97147,1.97155,89300000.0
2007-01-03 10:57:00,1.97149,1.97153,1.9714,1.97153,116100001.0
2007-01-03 10:58:00,1.97155,1.9716,1.97138,1.97142,64700000.0
2007-01-03 10:59:00,1.97139,1.97142,1.97133,1.97137,61500000.0
2007-01-03 11:00:00,1.97125,1.97146,1.97125,1.97146,58100001.0
2007-01-03 11:01:00,1.97138,1.9714,1.97127,1.97133,80199999.0
2007-01-03 11:02:00,1.97139,1.97143,1.97134,1.97136,33300000.0
2007-01-03 11:03:00,1.97141,1.97141,1.9713,1.97137,33100000.0
2007-01-03 11:04:00,1.97136,1.97141,1.97127,1.97127,46300000.0
2007-01-03 11:05:00,1.9713,1.97131,1.97119,1.97126,61800000.0
2007-01-03 11:06:00,1.97127,1.97129,1.97123,1.97123,69300000.0
2007-01-03 11:07:00,1.97129,1.9716,1.97129,1.9716,41200000.0
2007-01-03 11:08:00,1.97157,1.97163,1.9715,1.97163,56200000.0
2007-01-03 11:09:00,1.97163,1.97176,1.9716,1.97176,49900000.0
2007-01-03 11:10:00,1.97178,1.97178,1.97161,1.97161,59400000.0
2007-01-03 11:11:00,1.97151,1.97151,1.97128,1.97128,71500000.0
2007-01-03 11:12:00,1.97133,1.97136,1.97123,1.97123,42000000.0
2007-01-03 11:13:00,1.9713,1.97133,1.97111,1.9712,74100000.0
2007-01-03 11:14:00,1.97119,1.97124,1.97115,1.97115,26000000.0
2007-01-03 11:15:00,1.97105,1.97106,1.97094,1.97106,39500000.0
2007-01-03 11:16:00,1.97107,1.97115,1.97105,1.97115,26000000.0
2007-01-03 11:17:00,1.97108,1.97118,1.97099,1.97109,42899999.0
2007-01-03 11:18:00,1.9711,1.97114,1.9708,1.97086,69900000.0
2007-01-03 11:19:00,1.97055,1.97063,1.97036,1.97036,94000000.0
2007-01-03 11:20:00,1.97031,1.97067,1.97031,1.9706,85500000.0
2007-01-03 11:21:00,1.97049,1.97056,1.97031,1.97056,91299998.0
2007-01-03 11:22:00,1.97058,1.97058,1.97034,1.9705,107100000.0
2007-01-03 11:23:00,1.97067,1.97088,1.97067,1.97077,63800000.0
2007-01-03 11:24:00,1.97083,1.97102,1.97074,1.97102,83000001.0
2007-01-03 11:25:00,1.971,1.97111,1.97087,1.97088,71700001.0
2007-01-03 11:26:00,1.97092,1.97092,1.97055,1.97065,73999999.0
2007-01-03 11:27:00,1.97063,1.97075,1.97051,1.97057,52900000.0
2007-01-03 11:28:00,1.97063,1.97069,1.97044,1.97044,85099999.0
2007-01-03 11:29:00,1.97043,1.97076,1.97043,1.97076,120200000.0
2007-01-03 11:30:00,1.97076,1.97095,1.97076,1.97077,87200000.0
2007-01-03 11:31:00,1.97066,1.97071,1.97023,1.97023,134800001.0
2007-01-03 11:32:00,1.97028,1.97039,1.97019,1.97036,63200000.0
2007-01-03 11:33:00,1.97028,1.97028,1.96996,1.97005,53000000.0
2007-01-03 11:34:00,1.96998,1.97004,1.96982,1.96997,58100000.0
2007-01-03 11:35:00,1.96992,1.97007,1.96992,1.96997,133100001.0
2007-01-03 11:36:00,1.96996,1.97005,1.96992,1.97005,57400000.0
2007-01-03 11:37:00,1.97003,1.97023,1.96996,1.9702,65500000.0
2007-01-03 11:38:00,1.97017,1.97021,1.97016,1.97019,63600002.0
2007-01-03 11:39:00,1.97023,1.97048,1.97023,1.97043,153599997.0
2007-01-03 11:40:00,1.9705,1.97078,1.9705,1.97069,59999999.0
2007-01-03 11:41:00,1.97068,1.97091,1.97061,1.97064,74800001.0
2007-01-03 11:42:00,1.97056,1.97056,1.97032,1.97033,92800001.0
2007-01-03 11:43:00,1.97034,1.97045,1.97027,1.97032,23400000.0
2007-01-03 11:44:00,1.97037,1.97046,1.97028,1.97046,51500000.0
2007-01-03 11:45:00,1.97042,1.97042,1.97026,1.97026,74699999.0
2007-01-03 11:46:00,1.97039,1.9704,1.97025,1.9703,95899999.0
2007-01-03 11:47:00,1.97033,1.97041,1.97025,1.97027,79200000.0
2007-01-03 11:48:00,1.97018,1.9703,1.9701,1.9701,125799999.0
2007-01-03 11:49:00,1.96996,1.97004,1.96991,1.97001,30700000.0
2007-01-03 11:50:00,1.96995,1.96995,1.96974,1.96985,95800000.0
2007-01-03 11:51:00,1.96982,1.96985,1.96973,1.96985,35600001.0
2007-01-03 11:52:00,1.96984,1.96984,1.96972,1.96977,28000000.0
2007-01-03 11:53:00,1.9697,1.96982,1.96969,1.96982,35800000.0
2007-01-03 11:54:00,1.96989,1.97024,1.96989,1.97014,63300000.0
2007-01-03 11:55:00,1.9701,1.9701,1.9699,1.9699,84300001.0
2007-01-03 11:56:00,1.96995,1.9701,1.96995,1.9701,9300000.0
2007-01-03 11:57:00,1.97013,1.97036,1.9701,1.97022,112599999.0
2007-01-03 11:58:00,1.97016,1.97021,1.97007,1.97007,28200000.0
2007-01-03 11:59:00,1.9701,1.97013,1.97002,1.97013,130399998.0
2007-01-03 12:00:00,1.97012,1.97021,1.96993,1.96993,147700006.0
2007-01-03 12:01:00,1.9699,1.97009,1.9699,1.96992,47400000.0
2007-01-03 12:02:00,1.96991,1.96994,1.96976,1.96976,29400001.0
2007-01-03 12:03:00,1.96978,1.96978,1.96964,1.96969,97199998.0
2007-01-03 12:04:00,1.96966,1.9698,1.96933,1.96933,73500001.0
2007-01-03 12:05:00,1.96938,1.96961,1.96936,1.96961,26800000.0
2007-01-03 12:06:00,1.96945,1.9696,1.96937,1.96944,77146994.0
2007-01-03 12:07:00,1.96942,1.96942,1.96914,1.96915,31100000.0
2007-01-03 12:08:00,1.96898,1.96908,1.9689,1.96905,83200002.0
2007-01-03 12:09:00,1.96902,1.96919,1.96899,1.96899,59100001.0
2007-01-03 12:10:00,1.9691,1.96913,1.96902,1.96913,92600001.0
2007-01-03 12:11:00,1.96917,1.96931,1.96917,1.9692,54800000.0
2007-01-03 12:12:00,1.9691,1.9691,1.96891,1.96891,12700000.0
2007-01-03 12:13:00,1.96892,1.96908,1.96892,1.96902,48700000.0
2007-01-03 12:14:00,1.96872,1.96872,1.96803,1.96808,42700000.0
2007-01-03 12:15:00,1.96812,1.96813,1.96652,1.96663,45100000.0
2007-01-03 12:16:00,1.9666,1.96668,1.96653,1.96665,96200000.0
2007-01-03 12:17:00,1.96607,1.96607,1.96433,1.96441,72000000.0
2007-01-03 12:18:00,1.96445,1.96516,1.96445,1.96476,53200001.0
2007-01-03 12:19:00,1.96471,1.96504,1.96462,1.96498,55599999.0
2007-01-03 12:20:00,1.96497,1.96497,1.96472,1.96484,47700000.0
2007-01-03 12:21:00,1.96435,1.9646,1.96388,1.96388,49100000.0
2007-01-03 12:22:00,1.96374,1.96403,1.96374,1.96379,37000000.0
2007-01-03 12:23:00,1.96322,1.96322,1.96188,1.96188,25300000.0
2007-01-03 12:24:00,1.962,1.96213,1.96181,1.96185,51900000.0
2007-01-03 12:25:00,1.96213,1.96276,1.96213,1.96272,65570000.0
2007-01-03 12:26:00,1.96301,1.96325,1.963,1.96325,101399999.0
2007-01-03 12:27:00,1.96342,1.96343,1.96299,1.96312,92500001.0
2007-01-03 12:28:00,1.96302,1.96313,1.96285,1.96307,82100000.0
2007-01-03 12:29:00,1.96312,1.96314,1.96294,1.96294,66599999.0
2007-01-03 12:30:00,1.96286,1.96286,1.96245,1.96269,87100000.0
2007-01-03 12:31:00,1.96283,1.96295,1.96278,1.96285,59199999.0
2007-01-03 12:32:00,1.96288,1.96354,1.96278,1.96354,88900001.0
2007-01-03 12:33:00,1.9637,1.9637,1.96348,1.96348,51699999.0
2007-01-03 12:34:00,1.96367,1.96373,1.96367,1.96373,3100000.0
2007-01-03 12:35:00,1.96397,1.96397,1.96387,1.96389,73399999.0
2007-01-03 12:36:00,1.96395,1.96407,1.96382,1.96392,127800003.0
2007-01-03 12:37:00,1.9637,1.96381,1.9635,1.96355,40900000.0
2007-01-03 12:38:00,1.96338,1.96369,1.96335,1.96359,80300000.0
2007-01-03 12:39:00,1.96362,1.96375,1.96362,1.96375,14700000.0
2007-01-03 12:40:00,1.96374,1.9638,1.96362,1.96379,75499999.0
2007-01-03 12:41:00,1.96392,1.96408,1.96392,1.96403,138900004.0
2007-01-03 12:42:00,1.96401,1.96426,1.96396,1.96398,138799996.0
2007-01-03 12:43:00,1.96395,1.96403,1.96378,1.96403,129699999.0
2007-01-03 12:44:00,1.96403,1.96412,1.96378,1.96378,82699999.0
2007-01-03 12:45:00,1.96381,1.96397,1.96373,1.96396,33400000.0
2007-01-03 12:46:00,1.96398,1.964,1.96394,1.964,57399999.0
2007-01-03 12:47:00,1.964,1.96425,1.96396,1.96425,83700002.0
2007-01-03 12:48:00,1.96432,1.96439,1.96398,1.96398,40300001.0
2007-01-03 12:49:00,1.96392,1.96403,1.96392,1.96402,31000000.0
2007-01-03 12:50:00,1.96405,1.96411,1.96387,1.96387,57900000.0
2007-01-03 12:51:00,1.96361,1.9638,1.96351,1.9638,86199999.0
2007-01-03 12:52:00,1.96374,1.96375,1.96334,1.96334,81170001.0
2007-01-03 12:53:00,1.96323,1.96323,1.96249,1.96249,67200001.0
2007-01-03 12:54:00,1.96221,1.96271,1.96221,1.96271,53000001.0
2007-01-03 12:55:00,1.96263,1.9628,1.96254,1.9628,74400002.0
2007-01-03 12:56:00,1.96279,1.96284,1.96267,1.96284,64200002.0
2007-01-03 12:57:00,1.96282,1.96286,1.96266,1.96275,75600000.0
2007-01-03 12:58:00,1.96277,1.96282,1.96268,1.96276,61500000.0
2007-01-03 12:59:00,1.96246,1.96281,1.96246,1.9627,46700001.0
2007-01-03 13:00:00,1.96267,1.96281,1.96267,1.96275,134000000.0
2007-01-03 13:01:00,1.96264,1.96281,1.96264,1.96278,34799999.0
2007-01-03 13:02:00,1.96273,1.9628,1.96273,1.96274,55699999.0
2007-01-03 13:03:00,1.96282,1.96289,1.96282,1.96285,53700000.0
2007-01-03 13:04:00,1.96292,1.96317,1.96292,1.96317,47200000.0
2007-01-03 13:05:00,1.96326,1.96344,1.96326,1.96337,53199999.0
2007-01-03 13:06:00,1.96333,1.96349,1.96324,1.96348,29300000.0
2007-01-03 13:07:00,1.96357,1.96357,1.96306,1.9631,75899999.0
2007-01-03 13:08:00,1.96313,1.9633,1.9631,1.9633,89599999.0
2007-01-03 13:09:00,1.96322,1.9633,1.96318,1.96323,90400000.0
2007-01-03 13:10:00,1.96312,1.96323,1.96309,1.96317,57100001.0
2007-01-03 13:11:00,1.96313,1.96323,1.96313,1.96323,44000002.0
2007-01-03 13:12:00,1.9632,1.96328,1.96313,1.96313,60800000.0
2007-01-03 13:13:00,1.96297,1.96322,1.96297,1.96318,44299999.0
2007-01-03 13:14:00,1.96317,1.96317,1.96307,1.96307,80299999.0
2007-01-03 13:15:00,1.96303,1.96308,1.96291,1.963,106800000.0
2007-01-03 13:16:00,1.96307,1.96322,1.96307,1.96312,44700000.0
2007-01-03 13:17:00,1.96313,1.96347,1.96303,1.96347,72099999.0
2007-01-03 13:18:00,1.96352,1.96352,1.96328,1.96337,91300001.0
2007-01-03 13:19:00,1.96349,1.96349,1.96342,1.96345,58600001.0
2007-01-03 13:20:00,1.96346,1.96385,1.96346,1.96385,58099998.0
2007-01-03 13:21:00,1.96399,1.96399,1.96377,1.96377,32600000.0
2007-01-03 13:22:00,1.96373,1.96386,1.96359,1.96359,60500000.0
2007-01-03 13:23:00,1.96363,1.96378,1.96363,1.96364,43000001.0
2007-01-03 13:24:00,1.96355,1.96383,1.96355,1.96375,51000000.0
2007-01-03 13:25:00,1.96384,1.96384,1.96375,1.96376,28000000.0
2007-01-03 13:26:00,1.96381,1.9639,1.96375,1.96382,82000002.0
2007-01-03 13:27:00,1.96389,1.96394,1.96382,1.96394,83799999.0
2007-01-03 13:28:00,1.96387,1.96387,1.96378,1.96378,79899999.0
2007-01-03 13:29:00,1.96381,1.96392,1.96374,1.96374,95700001.0
2007-01-03 13:30:00,1.96367,1.96375,1.96364,1.96365,76100000.0
2007-01-03 13:31:00,1.96373,1.96374,1.96359,1.96359,49300000.0
2007-01-03 13:32:00,1.96359,1.96374,1.96359,1.96372,73100000.0
2007-01-03 13:33:00,1.96368,1.96369,1.96312,1.96312,41100000.0
2007-01-03 13:34:00,1.96303,1.96315,1.96303,1.96313,48500001.0
2007-01-03 13:35:00,1.96316,1.96326,1.9628,1.96283,88100001.0
2007-01-03 13:36:00,1.9628,1.9629,1.96275,1.96285,102299998.0
2007-01-03 13:37:00,1.96279,1.96279,1.96252,1.96252,21900000.0
2007-01-03 13:38:00,1.96256,1.96256,1.96229,1.96229,42100000.0
2007-01-03 13:39:00,1.96233,1.96241,1.9622,1.9622,43900000.0
2007-01-03 13:40:00,1.96218,1.96218,1.96205,1.96206,97199999.0
2007-01-03 13:41:00,1.96187,1.96187,1.96157,1.96157,52900000.0
2007-01-03 13:42:00,1.96157,1.96157,1.9613,1.96143,130600003.0
2007-01-03 13:43:00,1.96149,1.96159,1.9614,1.96148,84700001.0
2007-01-03 13:44:00,1.96147,1.96147,1.96115,1.96118,64200000.0
2007-01-03 13:45:00,1.96129,1.96148,1.96129,1.96137,42300000.0
2007-01-03 13:46:00,1.96135,1.96143,1.96135,1.96141,65900000.0
2007-01-03 13:47:00,1.9614,1.96145,1.96135,1.96135,84900000.0
2007-01-03 13:48:00,1.96138,1.96149,1.96135,1.96138,123500001.0
2007-01-03 13:49:00,1.96137,1.96137,1.96103,1.96117,94400002.0
2007-01-03 13:50:00,1.96135,1.96164,1.96135,1.9615,36000000.0
2007-01-03 13:51:00,1.96128,1.9613,1.96111,1.96119,100500004.0
2007-01-03 13:52:00,1.9607,1.96076,1.96031,1.96033,54000001.0
2007-01-03 13:53:00,1.96025,1.96048,1.96015,1.96024,51700000.0
2007-01-03 13:54:00,1.96022,1.96028,1.96008,1.96011,80800001.0
2007-01-03 13:55:00,1.96006,1.9603,1.96003,1.96005,98099998.0
2007-01-03 13:56:00,1.96003,1.96019,1.96003,1.96018,49000001.0
2007-01-03 13:57:00,1.96028,1.96028,1.96027,1.96028,6800000.0
2007-01-03 13:58:00,1.96033,1.96034,1.96001,1.96001,46399999.0
2007-01-03 13:59:00,1.95982,1.95982,1.95944,1.95945,60000001.0
2007-01-03 14:00:00,1.95949,1.96009,1.95949,1.96005,83400000.0
2007-01-03 14:01:00,1.96009,1.96009,1.9599,1.9599,47000000.0
2007-01-03 14:02:00,1.95994,1.96008,1.95994,1.96001,49900001.0
2007-01-03 14:03:00,1.96015,1.96048,1.96015,1.96048,104300001.0
2007-01-03 14:04:00,1.96043,1.96076,1.96043,1.96066,85600001.0
2007-01-03 14:05:00,1.9606,1.9606,1.96025,1.96035,83799999.0
2007-01-03 14:06:00,1.96029,1.96059,1.96026,1.96059,24400000.0
2007-01-03 14:07:00,1.96072,1.96073,1.96019,1.96019,61800000.0
2007-01-03 14:08:00,1.96028,1.96028,1.96021,1.96026,24700000.0
2007-01-03 14:09:00,1.96042,1.96042,1.96029,1.96029,53699999.0
2007-01-03 14:10:00,1.96036,1.96047,1.96035,1.96047,84100000.0
2007-01-03 14:11:00,1.96034,1.96042,1.96032,1.96033,67500000.0
2007-01-03 14:12:00,1.96047,1.96047,1.96025,1.9603,121799999.0
2007-01-03 14:13:00,1.96033,1.96054,1.96025,1.96045,105200000.0
2007-01-03 14:14:00,1.96046,1.96052,1.96036,1.96041,86199999.0
2007-01-03 14:15:00,1.96042,1.96044,1.9604,1.96042,41300000.0
2007-01-03 14:16:00,1.96045,1.96059,1.96039,1.96039,65200001.0
2007-01-03 14:17:00,1.96036,1.96036,1.96022,1.96026,125100000.0
2007-01-03 14:18:00,1.96016,1.96016,1.95984,1.96001,67099998.0
2007-01-03 14:19:00,1.96012,1.96013,1.95983,1.95991,46499999.0
2007-01-03 14:20:00,1.96,1.96046,1.96,1.96046,50500001.0
2007-01-03 14:21:00,1.96047,1.96062,1.96044,1.96049,75699999.0
2007-01-03 14:22:00,1.96053,1.96054,1.96053,1.96054,79599999.0
2007-01-03 14:23:00,1.96062,1.96071,1.96054,1.96054,59700001.0
2007-01-03 14:24:00,1.96056,1.96056,1.96042,1.96045,38400000.0
2007-01-03 14:25:00,1.96045,1.96068,1.96045,1.96058,98600000.0
2007-01-03 14:26:00,1.96072,1.96082,1.96061,1.96068,76400000.0
2007-01-03 14:27:00,1.96068,1.96091,1.96068,1.96091,69799998.0
2007-01-03 14:28:00,1.96083,1.96092,1.96082,1.9609,96799999.0
2007-01-03 14:29:00,1.96098,1.96109,1.96098,1.96108,52200000.0
2007-01-03 14:30:00,1.96119,1.96129,1.96112,1.96116,32300000.0
2007-01-03 14:31:00,1.96115,1.96118,1.9611,1.9611,48800001.0
2007-01-03 14:32:00,1.96115,1.96117,1.96109,1.9611,91699999.0
2007-01-03 14:33:00,1.96093,1.96096,1.96069,1.96072,75999999.0
2007-01-03 14:34:00,1.96063,1.96109,1.96063,1.96109,90899999.0
2007-01-03 14:35:00,1.96107,1.96108,1.96073,1.96073,69600001.0
2007-01-03 14:36:00,1.96078,1.96091,1.96067,1.96067,54499999.0
2007-01-03 14:37:00,1.96066,1.96067,1.96054,1.96054,137599999.0
2007-01-03 14:38:00,1.96048,1.96054,1.96029,1.96029,17700000.0
2007-01-03 14:39:00,1.96024,1.96045,1.96024,1.96045,41700000.0
2007-01-03 14:40:00,1.96052,1.96069,1.96052,1.96057,62699999.0
2007-01-03 14:41:00,1.96069,1.96078,1.9605,1.9605,39200000.0
2007-01-03 14:42:00,1.96056,1.96082,1.96056,1.96077,31400000.0
2007-01-03 14:43:00,1.96095,1.9611,1.96081,1.96081,28700000.0
2007-01-03 14:44:00,1.96087,1.96087,1.96074,1.9608,32500001.0
2007-01-03 14:45:00,1.96075,1.96088,1.96075,1.9608,81200000.0
2007-01-03 14:46:00,1.96072,1.96081,1.9607,1.96081,22700000.0
2007-01-03 14:47:00,1.96085,1.96096,1.96064,1.96073,110300000.0
2007-01-03 14:48:00,1.96085,1.961,1.96085,1.96087,54400000.0
2007-01-03 14:49:00,1.96091,1.96091,1.96073,1.96078,44400001.0
2007-01-03 14:50:00,1.9609,1.9609,1.96081,1.96088,68900000.0
2007-01-03 14:51:00,1.96094,1.96104,1.96087,1.96097,83500000.0
2007-01-03 14:52:00,1.96105,1.96116,1.96105,1.96107,118199997.0
2007-01-03 14:53:00,1.96107,1.96107,1.96085,1.96085,45300000.0
2007-01-03 14:54:00,1.96077,1.96082,1.96072,1.96072,88300001.0
2007-01-03 14:55:00,1.96071,1.96071,1.96031,1.96048,86800000.0
2007-01-03 14:56:00,1.96049,1.96049,1.96036,1.96045,112499998.0
2007-01-03 14:57:00,1.96048,1.9606,1.96046,1.96046,72900001.0
2007-01-03 14:58:00,1.9605,1.96058,1.96047,1.96055,48900000.0
2007-01-03 14:59:00,1.96047,1.96065,1.96047,1.96065,44400000.0
2007-01-03 15:00:00,1.96069,1.96077,1.96069,1.96076,62850000.0
2007-01-03 15:01:00,1.96066,1.9608,1.96064,1.9607,35300000.0
2007-01-03 15:02:00,1.96071,1.96086,1.96068,1.96069,44300000.0
2007-01-03 15:03:00,1.96065,1.96099,1.9606,1.96099,50299999.0
2007-01-03 15:04:00,1.96093,1.96105,1.96087,1.96096,75700001.0
2007-01-03 15:05:00,1.96096,1.96096,1.96082,1.96094,23100000.0
2007-01-03 15:06:00,1.96085,1.96087,1.96077,1.96086,53400000.0
2007-01-03 15:07:00,1.96075,1.96075,1.96044,1.96055,27200000.0
2007-01-03 15:08:00,1.96043,1.96055,1.96038,1.96055,97700001.0
2007-01-03 15:09:00,1.96056,1.9607,1.96041,1.9607,125200001.0
2007-01-03 15:10:00,1.96072,1.96072,1.9606,1.96067,49800000.0
2007-01-03 15:11:00,1.96065,1.96065,1.96047,1.96047,97999998.0
2007-01-03 15:12:00,1.96048,1.96051,1.96036,1.96051,27700000.0
2007-01-03 15:13:00,1.96063,1.96063,1.96046,1.96052,96399999.0
2007-01-03 15:14:00,1.96055,1.96055,1.96035,1.96043,67700002.0
2007-01-03 15:15:00,1.96112,1.96287,1.9611,1.96287,84700000.0
2007-01-03 15:16:00,1.96314,1.96314,1.96271,1.96271,84000001.0
2007-01-03 15:17:00,1.96229,1.96229,1.96163,1.96179,49199999.0
2007-01-03 15:18:00,1.96195,1.96208,1.96134,1.96134,121900004.0
2007-01-03 15:19:00,1.96125,1.96173,1.96117,1.96144,139599999.0
2007-01-03 15:20:00,1.96144,1.96154,1.96135,1.96152,42600000.0
2007-01-03 15:21:00,1.96176,1.96209,1.96176,1.96207,34500001.0
2007-01-03 15:22:00,1.96194,1.96194,1.96177,1.9619,24750000.0
2007-01-03 15:23:00,1.96189,1.96189,1.96164,1.96186,64600000.0
2007-01-03 15:24:00,1.96207,1.96219,1.96195,1.96198,63100000.0
2007-01-03 15:25:00,1.96198,1.96224,1.96188,1.96224,108600001.0
2007-01-03 15:26:00,1.96225,1.96225,1.96195,1.96195,65199999.0
2007-01-03 15:27:00,1.96195,1.962,1.96185,1.96191,92900001.0
2007-01-03 15:28:00,1.96196,1.96214,1.96196,1.962,52000000.0
2007-01-03 15:29:00,1.96202,1.9621,1.96199,1.96206,69500000.0
2007-01-03 15:30:00,1.96218,1.96256,1.96218,1.9625,56700000.0
2007-01-03 15:31:00,1.96256,1.96256,1.96235,1.96241,44500000.0
2007-01-03 15:32:00,1.96233,1.96243,1.96183,1.96183,120300001.0
2007-01-03 15:33:00,1.96183,1.96201,1.96183,1.96201,31900000.0
2007-01-03 15:34:00,1.96207,1.96222,1.96178,1.9618,60400000.0
2007-01-03 15:35:00,1.96168,1.96204,1.9615,1.96199,63800000.0
2007-01-03 15:36:00,1.9618,1.96188,1.96171,1.96171,38300000.0
2007-01-03 15:37:00,1.96172,1.96172,1.96151,1.96151,50500001.0
2007-01-03 15:38:00,1.96142,1.9615,1.96135,1.96138,58499998.0
2007-01-03 15:39:00,1.9613,1.96141,1.96124,1.96138,53200000.0
2007-01-03 15:40:00,1.96148,1.96158,1.96142,1.96145,44700000.0
2007-01-03 15:41:00,1.96145,1.96155,1.96145,1.96155,24700000.0
2007-01-03 15:42:00,1.96151,1.96161,1.96145,1.96147,67300001.0
2007-01-03 15:43:00,1.96141,1.96144,1.9612,1.9612,53600000.0
2007-01-03 15:44:00,1.96111,1.96115,1.96104,1.96104,45000000.0
2007-01-03 15:45:00,1.96108,1.96116,1.96097,1.96109,75499999.0
2007-01-03 15:46:00,1.96106,1.96106,1.96095,1.96095,40299999.0
2007-01-03 15:47:00,1.96087,1.96094,1.9608,1.9608,75700000.0
2007-01-03 15:48:00,1.9609,1.9609,1.96049,1.96064,97500000.0
2007-01-03 15:49:00,1.96062,1.96069,1.96028,1.96031,61899999.0
2007-01-03 15:50:00,1.96022,1.96025,1.96006,1.96015,43500000.0
2007-01-03 15:51:00,1.96029,1.96029,1.95983,1.95985,34500000.0
2007-01-03 15:52:00,1.95966,1.95966,1.9595,1.9595,46300000.0
2007-01-03 15:53:00,1.95949,1.95966,1.95944,1.95962,65399999.0
2007-01-03 15:54:00,1.95968,1.95982,1.95968,1.95974,49500000.0
2007-01-03 15:55:00,1.95986,1.96013,1.95986,1.95992,10200000.0
2007-01-03 15:56:00,1.9599,1.95997,1.95971,1.95971,86000000.0
2007-01-03 15:57:00,1.95945,1.95957,1.95916,1.95916,67699999.0
2007-01-03 15:58:00,1.95893,1.95907,1.9589,1.9589,53900000.0
2007-01-03 15:59:00,1.95876,1.95881,1.95839,1.95844,75300000.0
2007-01-03 16:00:00,1.95853,1.95857,1.95837,1.95837,64300000.0
2007-01-03 16:01:00,1.95853,1.95877,1.95836,1.95875,95799998.0
2007-01-03 16:02:00,1.95875,1.9588,1.95863,1.9588,46300001.0
2007-01-03 16:03:00,1.9589,1.95895,1.95884,1.95884,58099999.0
2007-01-03 16:04:00,1.9588,1.95884,1.95877,1.95878,84200001.0
2007-01-03 16:05:00,1.95873,1.95878,1.95867,1.95878,21400000.0
2007-01-03 16:06:00,1.95882,1.95888,1.95873,1.95882,58599998.0
2007-01-03 16:07:00,1.95882,1.95892,1.95872,1.95892,21100000.0
2007-01-03 16:08:00,1.95881,1.95881,1.95857,1.9586,67900000.0
2007-01-03 16:09:00,1.95851,1.95864,1.95823,1.95863,50100000.0
2007-01-03 16:10:00,1.95862,1.95865,1.95854,1.95865,72500000.0
2007-01-03 16:11:00,1.95872,1.95894,1.95872,1.95894,91799998.0
2007-01-03 16:12:00,1.95893,1.95898,1.95893,1.95898,54499999.0
2007-01-03 16:13:00,1.95892,1.95907,1.9588,1.95893,98800000.0
2007-01-03 16:14:00,1.95892,1.95908,1.95892,1.95897,65400000.0
2007-01-03 16:15:00,1.95884,1.95884,1.95855,1.95866,68400001.0
2007-01-03 16:16:00,1.95864,1.95875,1.95852,1.95852,34500000.0
2007-01-03 16:17:00,1.9585,1.95858,1.95841,1.95858,89099999.0
2007-01-03 16:18:00,1.95847,1.9585,1.95843,1.95849,45400000.0
2007-01-03 16:19:00,1.95843,1.95843,1.95831,1.95843,60700001.0
2007-01-03 16:20:00,1.95837,1.95837,1.95815,1.95815,84600001.0
2007-01-03 16:21:00,1.9579,1.9579,1.95744,1.95758,40400000.0
2007-01-03 16:22:00,1.95758,1.9578,1.95738,1.9578,47200000.0
2007-01-03 16:23:00,1.95784,1.9582,1.95784,1.9582,64600001.0
2007-01-03 16:24:00,1.95825,1.95845,1.95813,1.95845,25800000.0
2007-01-03 16:25:00,1.95854,1.95856,1.95834,1.95837,74800000.0
2007-01-03 16:26:00,1.95833,1.95845,1.9582,1.9582,87100000.0
2007-01-03 16:27:00,1.95808,1.95866,1.95808,1.95863,68699998.0
2007-01-03 16:28:00,1.95858,1.95878,1.95858,1.95872,74900000.0
2007-01-03 16:29:00,1.9589,1.95904,1.9589,1.95895,70400000.0
2007-01-03 16:30:00,1.95879,1.95915,1.95879,1.95898,33100000.0
2007-01-03 16:31:00,1.95886,1.95914,1.95886,1.9591,34400000.0
2007-01-03 16:32:00,1.9591,1.9591,1.95894,1.95895,66800001.0
2007-01-03 16:33:00,1.95869,1.95869,1.95825,1.95825,69500001.0
2007-01-03 16:34:00,1.9583,1.95848,1.95824,1.95848,56900000.0
2007-01-03 16:35:00,1.95842,1.95846,1.95833,1.95846,59700000.0
2007-01-03 16:36:00,1.95843,1.95862,1.95843,1.95858,80600000.0
2007-01-03 16:37:00,1.95847,1.95847,1.95833,1.95844,53700000.0
2007-01-03 16:38:00,1.95843,1.95847,1.95826,1.95839,84600000.0
2007-01-03 16:39:00,1.95825,1.95841,1.9582,1.95841,49400000.0
2007-01-03 16:40:00,1.95836,1.95836,1.95822,1.95822,13900000.0
2007-01-03 16:41:00,1.958,1.95861,1.958,1.95849,128999999.0
2007-01-03 16:42:00,1.9586,1.95877,1.95855,1.95877,49000000.0
2007-01-03 16:43:00,1.9587,1.95889,1.9587,1.95887,82299998.0
2007-01-03 16:44:00,1.95896,1.9591,1.95883,1.9591,55300000.0
2007-01-03 16:45:00,1.95907,1.95931,1.95901,1.95931,66100000.0
2007-01-03 16:46:00,1.95939,1.95939,1.95912,1.95932,71000001.0
2007-01-03 16:47:00,1.95935,1.95949,1.95913,1.95937,127700001.0
2007-01-03 16:48:00,1.95941,1.95941,1.95855,1.95855,24300000.0
2007-01-03 16:49:00,1.95825,1.95835,1.95814,1.95824,50200000.0
2007-01-03 16:50:00,1.95829,1.95829,1.95806,1.95814,45100001.0
2007-01-03 16:51:00,1.95813,1.95828,1.95811,1.95828,81300000.0
2007-01-03 16:52:00,1.95829,1.95838,1.95826,1.95827,86600002.0
2007-01-03 16:53:00,1.95822,1.95825,1.95808,1.95809,79600002.0
2007-01-03 16:54:00,1.95799,1.95809,1.95794,1.95794,58600000.0
2007-01-03 16:55:00,1.9578,1.9578,1.9574,1.95746,39400000.0
2007-01-03 16:56:00,1.95742,1.9576,1.95737,1.95752,85400000.0
2007-01-03 16:57:00,1.95767,1.95767,1.95704,1.95732,95100000.0
2007-01-03 16:58:00,1.95732,1.95736,1.95727,1.95735,66400000.0
2007-01-03 16:59:00,1.95741,1.95741,1.95663,1.9568,48900001.0
2007-01-03 17:00:00,1.95683,1.95683,1.9546,1.95513,79000000.0
2007-01-03 17:01:00,1.95475,1.95476,1.95416,1.95416,64300000.0
2007-01-03 17:02:00,1.95393,1.954,1.95378,1.95386,107499998.0
2007-01-03 17:03:00,1.95394,1.95426,1.95388,1.95417,56900000.0
2007-01-03 17:04:00,1.9541,1.95423,1.95346,1.95347,41300000.0
2007-01-03 17:05:00,1.95353,1.95364,1.95325,1.95325,30000000.0
2007-01-03 17:06:00,1.95312,1.95312,1.9521,1.95228,90200002.0
2007-01-03 17:07:00,1.95233,1.95233,1.95223,1.9523,55100000.0
2007-01-03 17:08:00,1.95178,1.95192,1.95057,1.95057,118900000.0
2007-01-03 17:09:00,1.95056,1.95069,1.95039,1.95044,48900000.0
2007-01-03 17:10:00,1.95032,1.95033,1.94994,1.95008,61200000.0
2007-01-03 17:11:00,1.9501,1.95076,1.9501,1.95076,94200001.0
2007-01-03 17:12:00,1.95084,1.95117,1.95083,1.95113,68900000.0
2007-01-03 17:13:00,1.95127,1.95159,1.95127,1.95152,37100000.0
2007-01-03 17:14:00,1.95151,1.95188,1.95147,1.95172,56399999.0
2007-01-03 17:15:00,1.95154,1.9518,1.95153,1.95153,65700001.0
2007-01-03 17:16:00,1.95153,1.95192,1.95149,1.95192,68099999.0
2007-01-03 17:17:00,1.95186,1.95189,1.95175,1.95185,70300000.0
2007-01-03 17:18:00,1.95161,1.95161,1.95118,1.95118,32300001.0
2007-01-03 17:19:00,1.95104,1.95104,1.9508,1.95094,28400000.0
2007-01-03 17:20:00,1.95101,1.95101,1.95057,1.95101,130099999.0
2007-01-03 17:21:00,1.95117,1.95123,1.9511,1.9511,60299999.0
2007-01-03 17:22:00,1.95108,1.95123,1.95108,1.95123,39700000.0
2007-01-03 17:23:00,1.95091,1.95112,1.95071,1.95098,78599999.0
2007-01-03 17:24:00,1.95071,1.95087,1.95038,1.95038,102500000.0
2007-01-03 17:25:00,1.95033,1.95081,1.95022,1.95081,48300000.0
2007-01-03 17:26:00,1.95084,1.95084,1.95062,1.95068,49600002.0
2007-01-03 17:27:00,1.95079,1.95099,1.95079,1.95085,43800000.0
2007-01-03 17:28:00,1.95091,1.95094,1.95075,1.95079,70000000.0
2007-01-03 17:29:00,1.95084,1.95103,1.95064,1.95064,47100000.0
2007-01-03 17:30:00,1.95043,1.95061,1.95034,1.9506,80400001.0
2007-01-03 17:31:00,1.95062,1.95111,1.95055,1.95111,41100000.0
2007-01-03 17:32:00,1.95116,1.95135,1.95116,1.95126,24500000.0
2007-01-03 17:33:00,1.95127,1.95147,1.95118,1.95132,111499999.0
2007-01-03 17:34:00,1.95128,1.95148,1.95128,1.95148,72000000.0
2007-01-03 17:35:00,1.95157,1.95168,1.95148,1.9516,57800000.0
2007-01-03 17:36:00,1.95152,1.95156,1.95137,1.9514,83500000.0
2007-01-03 17:37:00,1.95152,1.95177,1.95152,1.95177,46600000.0
2007-01-03 17:38:00,1.95174,1.95174,1.95145,1.95151,49500000.0
2007-01-03 17:39:00,1.95153,1.95156,1.95142,1.95154,48200000.0
2007-01-03 17:40:00,1.95172,1.95218,1.95172,1.95218,34900000.0
2007-01-03 17:41:00,1.95232,1.95243,1.95228,1.95228,41500000.0
2007-01-03 17:42:00,1.95222,1.95242,1.95222,1.95242,57099999.0
2007-01-03 17:43:00,1.95247,1.95257,1.95245,1.95249,65300000.0
2007-01-03 17:44:00,1.95246,1.95252,1.95234,1.95235,193700003.0
2007-01-03 17:45:00,1.95253,1.9527,1.9525,1.9527,56800001.0
2007-01-03 17:46:00,1.95287,1.95288,1.95276,1.95288,72100001.0
2007-01-03 17:47:00,1.95292,1.9535,1.95292,1.9535,70899999.0
2007-01-03 17:48:00,1.95334,1.95334,1.95312,1.95317,63600001.0
2007-01-03 17:49:00,1.95301,1.95301,1.9526,1.95273,25900000.0
2007-01-03 17:50:00,1.95275,1.95286,1.9526,1.9526,50400000.0
2007-01-03 17:51:00,1.95262,1.95266,1.95241,1.95258,84300001.0
2007-01-03 17:52:00,1.95261,1.95261,1.95245,1.9526,41000001.0
2007-01-03 17:53:00,1.9526,1.95281,1.9526,1.95281,35300000.0
2007-01-03 17:54:00,1.95272,1.95275,1.95244,1.95244,59900000.0
2007-01-03 17:55:00,1.95232,1.95266,1.95228,1.95266,93100001.0
2007-01-03 17:56:00,1.95271,1.95291,1.95267,1.95278,65999999.0
2007-01-03 17:57:00,1.95265,1.95271,1.95245,1.95251,35900000.0
2007-01-03 17:58:00,1.95255,1.95255,1.95239,1.95252,49899999.0
2007-01-03 17:59:00,1.95251,1.95261,1.95233,1.95247,40700000.0
2007-01-03 18:00:00,1.95248,1.95248,1.95211,1.95238,97199999.0
2007-01-03 18:01:00,1.95255,1.9527,1.95241,1.9527,983400004.0
2007-01-03 18:02:00,1.95276,1.95285,1.95265,1.95272,1206599999.0
2007-01-03 18:03:00,1.9526,1.95272,1.95244,1.95244,1323200004.0
2007-01-03 18:04:00,1.95247,1.9526,1.95241,1.95251,850099999.0
2007-01-03 18:05:00,1.95242,1.95242,1.95211,1.95217,1069550001.0
2007-01-03 18:06:00,1.95218,1.95231,1.95204,1.95231,1086400000.0
2007-01-03 18:07:00,1.95233,1.9524,1.95202,1.95211,1323199998.0
2007-01-03 18:08:00,1.9521,1.9521,1.95121,1.95121,1313699999.0
2007-01-03 18:09:00,1.95131,1.95152,1.95112,1.95152,554600001.0
2007-01-03 18:10:00,1.95143,1.95149,1.95115,1.95115,789399995.0
2007-01-03 18:11:00,1.95115,1.95125,1.95076,1.9509,409550001.0
2007-01-03 18:12:00,1.95087,1.95087,1.95045,1.95045,654199999.0
2007-01-03 18:13:00,1.95044,1.95085,1.95029,1.95044,539900000.0
2007-01-03 18:14:00,1.95046,1.95077,1.95045,1.95077,790200002.0
2007-01-03 18:15:00,1.95085,1.95089,1.95055,1.9506,956100003.0
2007-01-03 18:16:00,1.95062,1.95063,1.95006,1.95022,783299997.0
2007-01-03 18:17:00,1.9503,1.95039,1.95022,1.95025,491100001.0
2007-01-03 18:18:00,1.95035,1.95073,1.95035,1.95071,554699998.0
2007-01-03 18:19:00,1.95075,1.95091,1.9506,1.9506,503599999.0
2007-01-03 18:20:00,1.95065,1.95072,1.95062,1.95065,474700001.0
2007-01-03 18:21:00,1.95058,1.95058,1.95035,1.95052,861800003.0
2007-01-03 18:22:00,1.95049,1.95049,1.95028,1.95038,685300002.0
2007-01-03 18:23:00,1.95035,1.9504,1.95023,1.95033,920500004.0
2007-01-03 18:24:00,1.95025,1.95027,1.9499,1.9499,773200002.0
2007-01-03 18:25:00,1.94977,1.94979,1.94931,1.94931,706600005.0
2007-01-03 18:26:00,1.9493,1.94936,1.94908,1.94908,564300002.0
2007-01-03 18:27:00,1.94905,1.9492,1.94886,1.94915,838999999.0
2007-01-03 18:28:00,1.94913,1.94941,1.94883,1.94941,374499995.0
2007-01-03 18:29:00,1.94932,1.94943,1.94925,1.94938,682400000.0
2007-01-03 18:30:00,1.94935,1.94935,1.94901,1.94908,737249997.0
2007-01-03 18:31:00,1.94908,1.9491,1.94869,1.94869,457420000.0
2007-01-03 18:32:00,1.94858,1.94864,1.94842,1.94844,337200000.0
2007-01-03 18:33:00,1.94842,1.94884,1.94842,1.94865,660549998.0
2007-01-03 18:34:00,1.94865,1.94879,1.94845,1.94853,677449999.0
2007-01-03 18:35:00,1.94855,1.94879,1.94855,1.94875,353069998.0
2007-01-03 18:36:00,1.94872,1.94884,1.94871,1.94876,146699998.0
2007-01-03 18:37:00,1.94879,1.94892,1.94879,1.94888,98600000.0
2007-01-03 18:38:00,1.94896,1.94905,1.94896,1.94898,198100001.0
2007-01-03 18:39:00,1.94898,1.94902,1.94883,1.94894,219100000.0
2007-01-03 18:40:00,1.94898,1.9494,1.94898,1.94926,433399998.0
2007-01-03 18:41:00,1.94928,1.94939,1.94912,1.94924,377899998.0
2007-01-03 18:42:00,1.94931,1.94946,1.94923,1.94923,159749997.0
2007-01-03 18:43:00,1.94935,1.94935,1.94919,1.94931,138199999.0
2007-01-03 18:44:00,1.94925,1.94938,1.94923,1.94923,435999999.0
2007-01-03 18:45:00,1.94926,1.94941,1.94904,1.9494,176370000.0
2007-01-03 18:46:00,1.94945,1.94948,1.94931,1.94948,223399998.0
2007-01-03 18:47:00,1.94954,1.94968,1.94952,1.94952,206499999.0
2007-01-03 18:48:00,1.9494,1.94954,1.94893,1.94893,278599999.0
2007-01-03 18:49:00,1.94903,1.94924,1.94903,1.94924,58300001.0
2007-01-03 18:50:00,1.94934,1.94948,1.94926,1.94938,219800000.0
2007-01-03 18:51:00,1.94947,1.94959,1.94939,1.94955,384300001.0
2007-01-03 18:52:00,1.94953,1.9498,1.94953,1.94972,517599997.0
2007-01-03 18:53:00,1.94972,1.94984,1.94958,1.94973,437700001.0
2007-01-03 18:54:00,1.94969,1.94978,1.94961,1.94968,292350001.0
2007-01-03 18:55:00,1.94972,1.94972,1.94953,1.94954,740746995.0
2007-01-03 18:56:00,1.9495,1.94957,1.94946,1.94955,268300003.0
2007-01-03 18:57:00,1.94955,1.94973,1.94955,1.94962,480799997.0
2007-01-03 18:58:00,1.9496,1.9496,1.94942,1.94947,631299999.0
2007-01-03 18:59:00,1.94945,1.94959,1.94944,1.94946,544400004.0
2007-01-03 19:00:00,1.94963,1.94981,1.94958,1.94977,287650001.0
2007-01-03 19:01:00,1.94973,1.9498,1.94955,1.94963,71500001.0
2007-01-03 19:02:00,1.94962,1.94979,1.94931,1.94962,518100000.0
2007-01-03 19:03:00,1.94969,1.94985,1.94958,1.94967,654600004.0
2007-01-03 19:04:00,1.94974,1.94974,1.94963,1.9497,200900000.0
2007-01-03 19:05:00,1.9497,1.94978,1.94964,1.94978,119700000.0
2007-01-03 19:06:00,1.94992,1.95007,1.94982,1.95004,564900003.0
2007-01-03 19:07:00,1.9501,1.95052,1.9501,1.95044,390699999.0
2007-01-03 19:08:00,1.9505,1.95055,1.95037,1.95053,625599999.0
2007-01-03 19:09:00,1.95038,1.95045,1.94994,1.94994,244700001.0
2007-01-03 19:10:00,1.94982,1.94991,1.94972,1.94981,430000003.0
2007-01-03 19:11:00,1.94984,1.95006,1.94973,1.94993,110400000.0
2007-01-03 19:12:00,1.95006,1.95006,1.94967,1.94967,324000005.0
2007-01-03 19:13:00,1.94965,1.94973,1.94953,1.94973,379550000.0
2007-01-03 19:14:00,1.94972,1.9499,1.94972,1.94983,179900000.0
2007-01-03 19:15:00,1.94988,1.94992,1.94984,1.94984,340900002.0
2007-01-03 19:16:00,1.9498,1.94986,1.9497,1.94971,166299997.0
2007-01-03 19:17:00,1.94973,1.94982,1.94969,1.94982,250400003.0
2007-01-03 19:18:00,1.94987,1.94993,1.94982,1.94993,203499998.0
2007-01-03 19:19:00,1.94993,1.94993,1.94974,1.94992,278699998.0
2007-01-03 19:20:00,1.94981,1.94992,1.94978,1.94989,376800003.0
2007-01-03 19:21:00,1.9499,1.94991,1.94981,1.94988,461800002.0
2007-01-03 19:22:00,1.94987,1.94987,1.94969,1.94981,284800001.0
2007-01-03 19:23:00,1.94969,1.94969,1.9491,1.94919,458400005.0
2007-01-03 19:24:00,1.94915,1.94927,1.9488,1.9488,199600002.0
2007-01-03 19:25:00,1.94873,1.94884,1.9487,1.94884,146900002.0
2007-01-03 19:26:00,1.94878,1.94891,1.94854,1.94873,241999999.0
2007-01-03 19:27:00,1.94874,1.94904,1.94874,1.94898,516046994.0
2007-01-03 19:28:00,1.94895,1.94895,1.94866,1.94873,404399999.0
2007-01-03 19:29:00,1.9486,1.94904,1.9486,1.94904,300899999.0
2007-01-03 19:30:00,1.9492,1.9497,1.94916,1.94966,557700000.0
2007-01-03 19:31:00,1.94967,1.94972,1.94942,1.94972,288600001.0
2007-01-03 19:32:00,1.94975,1.94984,1.9497,1.94976,418300005.0
2007-01-03 19:33:00,1.9498,1.94982,1.94961,1.94975,213599997.0
2007-01-03 19:34:00,1.94974,1.94976,1.94945,1.94945,104900000.0
2007-01-03 19:35:00,1.94953,1.94971,1.9495,1.94971,353800001.0
2007-01-03 19:36:00,1.94968,1.94974,1.94963,1.94963,276499996.0
2007-01-03 19:37:00,1.94956,1.94978,1.94956,1.94978,269099999.0
2007-01-03 19:38:00,1.94979,1.9498,1.94974,1.94978,127800003.0
2007-01-03 19:39:00,1.94992,1.95021,1.94992,1.9502,141199999.0
2007-01-03 19:40:00,1.95024,1.95031,1.9502,1.9502,396399995.0
2007-01-03 19:41:00,1.95011,1.95024,1.95003,1.95003,308700000.0
2007-01-03 19:42:00,1.95,1.95017,1.94989,1.95015,239099997.0
2007-01-03 19:43:00,1.95017,1.95023,1.95012,1.95012,133099999.0
2007-01-03 19:44:00,1.9501,1.95014,1.94994,1.94997,321300001.0
2007-01-03 19:45:00,1.94999,1.95033,1.94998,1.9503,172399995.0
2007-01-03 19:46:00,1.95038,1.95052,1.95019,1.95048,201499998.0
2007-01-03 19:47:00,1.95068,1.95068,1.9505,1.95062,144900001.0
2007-01-03 19:48:00,1.95051,1.95057,1.95039,1.95043,164299998.0
2007-01-03 19:49:00,1.95048,1.9506,1.95038,1.9506,258199998.0
2007-01-03 19:50:00,1.95065,1.95065,1.9505,1.9505,274099997.0
2007-01-03 19:51:00,1.95049,1.95057,1.95036,1.95052,272499998.0
2007-01-03 19:52:00,1.95052,1.95052,1.9504,1.9504,162799998.0
2007-01-03 19:53:00,1.95046,1.95049,1.95042,1.95042,74000000.0
2007-01-03 19:54:00,1.95043,1.95049,1.95041,1.95048,181500000.0
2007-01-03 19:55:00,1.95045,1.9505,1.95043,1.95043,127000000.0
2007-01-03 19:56:00,1.9504,1.95045,1.9503,1.9503,324400001.0
2007-01-03 19:57:00,1.95018,1.95024,1.9501,1.95018,379400000.0
2007-01-03 19:58:00,1.95017,1.9502,1.95004,1.95011,424799997.0
2007-01-03 19:59:00,1.95007,1.95013,1.94996,1.94996,303999998.0
2007-01-03 20:00:00,1.94992,1.95024,1.94967,1.95011,254700003.0
2007-01-03 20:01:00,1.95012,1.95012,1.94991,1.95005,217600003.0
2007-01-03 20:02:00,1.95005,1.95013,1.94993,1.95,145300000.0
2007-01-03 20:03:00,1.94996,1.94996,1.94971,1.94973,84800001.0
2007-01-03 20:04:00,1.94964,1.94964,1.94949,1.9495,144900000.0
2007-01-03 20:05:00,1.94943,1.94958,1.94934,1.94946,93200000.0
2007-01-03 20:06:00,1.94949,1.94953,1.94938,1.94941,208399999.0
2007-01-03 20:07:00,1.94943,1.94958,1.94942,1.94953,104400000.0
2007-01-03 20:08:00,1.94957,1.94973,1.94957,1.94973,321699999.0
2007-01-03 20:09:00,1.94966,1.9497,1.94961,1.94969,167099998.0
2007-01-03 20:10:00,1.94972,1.94984,1.94972,1.94976,87399999.0
2007-01-03 20:11:00,1.94983,1.94983,1.94975,1.94975,62800000.0
2007-01-03 20:12:00,1.9497,1.94985,1.94967,1.94978,425800000.0
2007-01-03 20:13:00,1.94976,1.94985,1.94971,1.94974,125299999.0
2007-01-03 20:14:00,1.94979,1.94983,1.94961,1.94969,145999998.0
2007-01-03 20:15:00,1.94969,1.94976,1.94963,1.94963,399800000.0
2007-01-03 20:16:00,1.94962,1.9498,1.94962,1.9498,121300000.0
2007-01-03 20:17:00,1.94982,1.94982,1.9497,1.9497,54100001.0
2007-01-03 20:18:00,1.9497,1.94981,1.94959,1.94963,139100002.0
2007-01-03 20:19:00,1.94962,1.94965,1.94957,1.94965,149799997.0
2007-01-03 20:20:00,1.94956,1.94958,1.94921,1.94921,236800000.0
2007-01-03 20:21:00,1.94915,1.94926,1.94895,1.94903,137000001.0
2007-01-03 20:22:00,1.94912,1.94922,1.94912,1.94912,169400001.0
2007-01-03 20:23:00,1.94912,1.94935,1.9491,1.94935,448500000.0
2007-01-03 20:24:00,1.9494,1.94943,1.94935,1.94939,117999999.0
2007-01-03 20:25:00,1.94939,1.94944,1.94931,1.94943,457099998.0
2007-01-03 20:26:00,1.9494,1.94949,1.94935,1.9494,462099998.0
2007-01-03 20:27:00,1.94943,1.94944,1.94934,1.94943,255600000.0
2007-01-03 20:28:00,1.94942,1.94945,1.94935,1.9494,347200002.0
2007-01-03 20:29:00,1.94943,1.94946,1.94935,1.94935,292499996.0
2007-01-03 20:30:00,1.94938,1.94953,1.94936,1.94949,959050000.0
2007-01-03 20:31:00,1.94954,1.94967,1.94945,1.94967,574800000.0
2007-01-03 20:32:00,1.94969,1.94976,1.9496,1.9496,698300004.0
2007-01-03 20:33:00,1.9496,1.94974,1.94955,1.94964,252599999.0
2007-01-03 20:34:00,1.94974,1.94974,1.94967,1.9497,91300001.0
2007-01-03 20:35:00,1.94961,1.94976,1.94961,1.94969,32600000.0
2007-01-03 20:36:00,1.9498,1.9498,1.94972,1.9498,182199999.0
2007-01-03 20:37:00,1.94977,1.94999,1.94976,1.94976,147099999.0
2007-01-03 20:38:00,1.94967,1.94983,1.94966,1.94976,180869999.0
2007-01-03 20:39:00,1.9499,1.95007,1.9499,1.95001,254900001.0
2007-01-03 20:40:00,1.95,1.95024,1.95,1.95003,157200000.0
2007-01-03 20:41:00,1.94997,1.9502,1.94997,1.9502,236700000.0
2007-01-03 20:42:00,1.95015,1.9503,1.95015,1.95025,120200001.0
2007-01-03 20:43:00,1.95023,1.95024,1.95008,1.9501,220049996.0
2007-01-03 20:44:00,1.9501,1.95026,1.95008,1.95008,417899998.0
2007-01-03 20:45:00,1.95005,1.95013,1.95005,1.95013,70599999.0
2007-01-03 20:46:00,1.95011,1.95011,1.94982,1.94987,133000000.0
2007-01-03 20:47:00,1.9498,1.94984,1.94957,1.94967,303770003.0
2007-01-03 20:48:00,1.9496,1.94961,1.94951,1.9496,198299999.0
2007-01-03 20:49:00,1.94962,1.94973,1.94952,1.94957,128899998.0
2007-01-03 20:50:00,1.94951,1.94956,1.94944,1.94948,453799998.0
2007-01-03 20:51:00,1.94948,1.94962,1.94945,1.94958,402800004.0
2007-01-03 20:52:00,1.94955,1.9496,1.94895,1.94895,251800003.0
2007-01-03 20:53:00,1.94892,1.94936,1.94892,1.94934,697199999.0
2007-01-03 20:54:00,1.94938,1.9494,1.94926,1.94932,387400003.0
2007-01-03 20:55:00,1.94937,1.94952,1.94937,1.94948,373700002.0
2007-01-03 20:56:00,1.94947,1.94953,1.94937,1.94937,359750000.0
2007-01-03 20:57:00,1.94935,1.94935,1.949,1.949,468800003.0
2007-01-03 20:58:00,1.94904,1.94909,1.949,1.94909,218700000.0
2007-01-03 20:59:00,1.9491,1.94924,1.9489,1.94897,678800003.0
2007-01-03 21:00:00,1.94899,1.95016,1.94897,1.94997,462700000.0
2007-01-03 21:01:00,1.94993,1.94993,1.94814,1.94883,303600001.0
2007-01-03 21:02:00,1.94892,1.95011,1.94841,1.95011,188599997.0
2007-01-03 21:03:00,1.95027,1.95083,1.95003,1.95072,218100000.0
2007-01-03 21:04:00,1.95067,1.9514,1.95058,1.95058,150500001.0
2007-01-03 21:05:00,1.95058,1.95072,1.95049,1.95052,194200000.0
2007-01-03 21:06:00,1.95055,1.95095,1.95053,1.95095,123399999.0
2007-01-03 21:07:00,1.95108,1.95165,1.95108,1.95119,116000001.0
2007-01-03 21:08:00,1.95117,1.95118,1.95026,1.95026,49500000.0
2007-01-03 21:09:00,1.94998,1.94998,1.94967,1.94967,95700000.0
2007-01-03 21:10:00,1.9497,1.95054,1.94968,1.95054,191300001.0
2007-01-03 21:11:00,1.9506,1.95071,1.95053,1.95053,133700000.0
2007-01-03 21:12:00,1.95055,1.95129,1.95055,1.95129,54100000.0
2007-01-03 21:13:00,1.95115,1.9513,1.95032,1.95042,180999999.0
2007-01-03 21:14:00,1.95045,1.95088,1.95045,1.95059,369499997.0
2007-01-03 21:15:00,1.95073,1.9509,1.9507,1.9509,211200001.0
2007-01-03 21:16:00,1.95102,1.95104,1.95093,1.95101,45000000.0
2007-01-03 21:17:00,1.95104,1.95113,1.95098,1.95113,149100000.0
2007-01-03 21:18:00,1.95125,1.95129,1.95115,1.95115,66700000.0
2007-01-03 21:19:00,1.95127,1.95159,1.95124,1.95159,106899998.0
2007-01-03 21:20:00,1.95162,1.95162,1.95132,1.95136,271999999.0
2007-01-03 21:21:00,1.95137,1.95137,1.95103,1.95112,161300000.0
2007-01-03 21:22:00,1.95103,1.95103,1.95039,1.95039,275599999.0
2007-01-03 21:23:00,1.95055,1.95066,1.95014,1.95066,91969999.0
2007-01-03 21:24:00,1.95068,1.9508,1.95039,1.95045,151200000.0
2007-01-03 21:25:00,1.95046,1.95067,1.95044,1.95044,159899999.0
2007-01-03 21:26:00,1.9505,1.9507,1.9505,1.9507,16100000.0
2007-01-03 21:27:00,1.95078,1.95082,1.95072,1.95072,96100001.0
2007-01-03 21:28:00,1.9507,1.95078,1.9507,1.95077,191699998.0
2007-01-03 21:29:00,1.95083,1.95119,1.95083,1.95109,67700000.0
2007-01-03 21:30:00,1.95115,1.95128,1.95115,1.95126,107799995.0
2007-01-03 21:31:00,1.9512,1.95137,1.95108,1.95121,92900001.0
2007-01-03 21:32:00,1.95137,1.95143,1.95125,1.95133,248199998.0
2007-01-03 21:33:00,1.95132,1.95147,1.95088,1.95088,242699999.0
2007-01-03 21:34:00,1.95088,1.95131,1.95076,1.95084,244999999.0
2007-01-03 21:35:00,1.95088,1.95095,1.95087,1.95087,58100000.0
2007-01-03 21:36:00,1.95088,1.95101,1.95088,1.95089,136599998.0
2007-01-03 21:37:00,1.95087,1.95099,1.95087,1.95092,168699999.0
2007-01-03 21:38:00,1.95097,1.95119,1.95097,1.95097,78800000.0
2007-01-03 21:39:00,1.95103,1.95114,1.95103,1.9511,46499999.0
2007-01-03 21:40:00,1.95107,1.95107,1.95099,1.95101,102099999.0
2007-01-03 21:41:00,1.951,1.95107,1.95099,1.95105,107700000.0
2007-01-03 21:42:00,1.95107,1.95109,1.951,1.951,112300001.0
2007-01-03 21:43:00,1.95095,1.95098,1.95095,1.95095,160800001.0
2007-01-03 21:44:00,1.95088,1.95088,1.95052,1.95053,137600000.0
2007-01-03 21:45:00,1.9505,1.95068,1.9505,1.95065,69500000.0
2007-01-03 21:46:00,1.95066,1.95077,1.95062,1.95074,119199996.0
2007-01-03 21:47:00,1.95076,1.95093,1.95071,1.95091,180000001.0
2007-01-03 21:48:00,1.9509,1.95122,1.95083,1.95122,108699999.0
2007-01-03 21:49:00,1.95113,1.95119,1.95111,1.95118,94299998.0
2007-01-03 21:50:00,1.95106,1.95122,1.95106,1.95122,62000000.0
2007-01-03 21:51:00,1.95105,1.95111,1.95102,1.95102,213600004.0
2007-01-03 21:52:00,1.95105,1.95115,1.95104,1.95113,55500000.0
2007-01-03 21:53:00,1.95115,1.95115,1.9511,1.9511,60500000.0
2007-01-03 21:54:00,1.95113,1.95113,1.951,1.951,129400003.0
2007-01-03 21:55:00,1.95102,1.95118,1.95099,1.95102,155400000.0
2007-01-03 21:56:00,1.951,1.95113,1.951,1.95113,70699999.0
2007-01-03 21:57:00,1.9511,1.9511,1.95082,1.95089,135000000.0
2007-01-03 21:58:00,1.95077,1.95077,1.95058,1.95063,65900000.0
2007-01-03 21:59:00,1.95054,1.95061,1.95036,1.95038,482349997.0
2007-01-03 22:00:00,1.9503,1.95035,1.95023,1.9503,159049998.0
2007-01-03 22:01:00,1.95033,1.95033,1.95018,1.95018,155200002.0
2007-01-03 22:02:00,1.95024,1.95039,1.95024,1.95039,184300001.0
2007-01-03 22:03:00,1.95035,1.95038,1.9503,1.95032,98699998.0
2007-01-03 22:04:00,1.9503,1.95041,1.95028,1.9503,307400000.0
2007-01-03 22:05:00,1.95034,1.95046,1.95034,1.95042,124199998.0
2007-01-03 22:06:00,1.95041,1.95047,1.95041,1.95043,28100000.0
2007-01-03 22:07:00,1.95048,1.95048,1.95041,1.95044,45700000.0
2007-01-03 22:08:00,1.95046,1.95049,1.95044,1.95044,36000000.0
2007-01-03 22:09:00,1.95058,1.95067,1.95058,1.95067,43300001.0
2007-01-03 22:10:00,1.95078,1.95078,1.95059,1.95067,84999999.0
2007-01-03 22:11:00,1.95067,1.95071,1.95054,1.95067,35900001.0
2007-01-03 22:12:00,1.95067,1.95067,1.95051,1.95052,178000000.0
2007-01-03 22:13:00,1.95057,1.95061,1.95055,1.9506,93200002.0
2007-01-03 22:14:00,1.9506,1.9506,1.9506,1.9506,37600000.0
2007-01-03 22:15:00,1.95065,1.95067,1.9505,1.95062,293399996.0
2007-01-03 22:16:00,1.95055,1.95064,1.95052,1.9506,275199999.0
2007-01-03 22:17:00,1.95055,1.95067,1.95041,1.95065,61099999.0
2007-01-03 22:18:00,1.95062,1.95063,1.95042,1.95042,108999999.0
2007-01-03 22:19:00,1.95035,1.95042,1.95035,1.9504,50700001.0
2007-01-03 22:20:00,1.9504,1.95043,1.95034,1.95034,117099997.0
2007-01-03 22:21:00,1.95039,1.95046,1.95037,1.95043,107800001.0
2007-01-03 22:22:00,1.95046,1.9506,1.95045,1.95045,121400001.0
2007-01-03 22:23:00,1.95043,1.95049,1.95033,1.95033,149100000.0
2007-01-03 22:24:00,1.95036,1.9506,1.95036,1.9506,48900001.0
2007-01-03 22:25:00,1.95066,1.95066,1.95053,1.95059,166799998.0
2007-01-03 22:26:00,1.95058,1.95058,1.95055,1.95056,27299999.0
2007-01-03 22:27:00,1.95046,1.95052,1.95039,1.95043,56700000.0
2007-01-03 22:28:00,1.95048,1.95052,1.95043,1.95043,106199999.0
2007-01-03 22:29:00,1.95036,1.95036,1.95016,1.95017,283899996.0
2007-01-03 22:30:00,1.95016,1.95016,1.9501,1.9501,116500002.0
2007-01-03 22:31:00,1.95011,1.95018,1.95011,1.95018,43700000.0
2007-01-03 22:32:00,1.95021,1.95043,1.95009,1.95009,190399999.0
2007-01-03 22:33:00,1.95007,1.95027,1.95007,1.95023,106500000.0
2007-01-03 22:34:00,1.95021,1.95026,1.95013,1.95018,138099998.0
2007-01-03 22:35:00,1.95025,1.95046,1.95025,1.95046,20900000.0
2007-01-03 22:36:00,1.95046,1.95046,1.95018,1.95018,46600000.0
2007-01-03 22:37:00,1.95026,1.95038,1.95026,1.9503,105699999.0
2007-01-03 22:38:00,1.95028,1.95045,1.95028,1.95035,45900000.0
2007-01-03 22:39:00,1.95031,1.9504,1.95031,1.9504,45900000.0
2007-01-03 22:40:00,1.95037,1.95037,1.95025,1.95027,118699997.0
2007-01-03 22:41:00,1.95026,1.95044,1.95026,1.95039,109900000.0
2007-01-03 22:42:00,1.95035,1.95048,1.95035,1.95047,34600000.0
2007-01-03 22:43:00,1.95027,1.95027,1.94998,1.95004,124599998.0
2007-01-03 22:44:00,1.95,1.95008,1.94973,1.94973,92100000.0
2007-01-03 22:45:00,1.94964,1.94966,1.94923,1.94923,78699999.0
2007-01-03 22:46:00,1.94913,1.94936,1.94911,1.94936,84299998.0
2007-01-03 22:47:00,1.94948,1.94963,1.94947,1.94963,112100000.0
2007-01-03 22:48:00,1.94967,1.94969,1.9496,1.9496,46300000.0
2007-01-03 22:49:00,1.94962,1.94962,1.94957,1.94958,81400001.0
2007-01-03 22:50:00,1.94963,1.94978,1.94963,1.94965,42900000.0
2007-01-03 22:51:00,1.94971,1.95008,1.94961,1.95008,56300000.0
2007-01-03 22:52:00,1.95017,1.95017,1.94993,1.94993,75900000.0
2007-01-03 22:53:00,1.94979,1.94979,1.94942,1.9497,64100000.0
2007-01-03 22:54:00,1.94976,1.94993,1.94976,1.94988,61300000.0
2007-01-03 22:55:00,1.9499,1.94997,1.94977,1.94979,142600002.0
2007-01-03 22:56:00,1.94977,1.94981,1.94972,1.94972,72500000.0
2007-01-03 22:57:00,1.94974,1.94991,1.94974,1.94991,44500002.0
2007-01-03 22:58:00,1.94978,1.9499,1.94978,1.9499,98300001.0
2007-01-03 22:59:00,1.94985,1.94985,1.94964,1.94967,104200000.0
2007-01-03 23:00:00,1.94946,1.94966,1.94936,1.94964,74999999.0
2007-01-03 23:01:00,1.94977,1.94977,1.94931,1.94961,102800000.0
2007-01-03 23:02:00,1.9496,1.94963,1.94953,1.94963,44700000.0
2007-01-03 23:03:00,1.94965,1.9497,1.94958,1.9497,65699999.0
2007-01-03 23:04:00,1.9496,1.9496,1.94944,1.9496,56900000.0
2007-01-03 23:05:00,1.94955,1.94966,1.94955,1.94963,40699999.0
2007-01-03 23:06:00,1.94961,1.94963,1.94953,1.94962,55600002.0
2007-01-03 23:07:00,1.94977,1.94991,1.94977,1.94991,24500000.0
2007-01-03 23:08:00,1.94987,1.94987,1.94974,1.94974,34200000.0
2007-01-03 23:09:00,1.94972,1.94986,1.94972,1.94985,13900000.0
2007-01-03 23:10:00,1.94983,1.94999,1.94983,1.94997,62700000.0
2007-01-03 23:11:00,1.94997,1.95003,1.94991,1.94993,51000000.0
2007-01-03 23:12:00,1.94986,1.94993,1.94983,1.94983,56899999.0
2007-01-03 23:13:00,1.95001,1.95005,1.94993,1.95005,65200000.0
2007-01-03 23:14:00,1.94997,1.95005,1.94985,1.95005,68800001.0
2007-01-03 23:15:00,1.94998,1.94998,1.94989,1.9499,68799999.0
2007-01-03 23:16:00,1.94999,1.95011,1.94994,1.95003,50600000.0
2007-01-03 23:17:00,1.95009,1.95021,1.95009,1.95016,58999998.0
2007-01-03 23:18:00,1.95015,1.9502,1.95002,1.95008,59800001.0
2007-01-03 23:19:00,1.95003,1.9502,1.95002,1.95002,93899999.0
2007-01-03 23:20:00,1.95013,1.95034,1.95013,1.95034,55699999.0
2007-01-03 23:21:00,1.95046,1.95071,1.95046,1.95059,99300001.0
2007-01-03 23:22:00,1.95048,1.95055,1.95047,1.95055,65599999.0
2007-01-03 23:23:00,1.95048,1.95055,1.95045,1.95055,103099999.0
2007-01-03 23:24:00,1.95042,1.95055,1.95028,1.95041,37700000.0
2007-01-03 23:25:00,1.95037,1.95049,1.95019,1.95019,29100000.0
2007-01-03 23:26:00,1.95062,1.95071,1.95052,1.95052,57600000.0
2007-01-03 23:27:00,1.95052,1.9507,1.95052,1.95053,33900000.0
2007-01-03 23:28:00,1.95046,1.95049,1.95046,1.95049,4000000.0
2007-01-03 23:29:00,1.95063,1.95063,1.95052,1.95052,78799999.0
2007-01-03 23:30:00,1.95048,1.95054,1.95043,1.95043,71600002.0
2007-01-03 23:31:00,1.95046,1.95055,1.95046,1.95048,33000000.0
2007-01-03 23:32:00,1.95052,1.95058,1.95036,1.95042,50200000.0
2007-01-03 23:33:00,1.95053,1.95056,1.95049,1.95049,82300001.0
2007-01-03 23:34:00,1.95044,1.95049,1.95028,1.95045,17200000.0
2007-01-03 23:35:00,1.9507,1.95082,1.95067,1.95072,18200000.0
2007-01-03 23:36:00,1.95077,1.9508,1.9507,1.95073,55900001.0
2007-01-03 23:37:00,1.95072,1.95081,1.95066,1.95066,40100000.0
2007-01-03 23:38:00,1.95055,1.95073,1.95055,1.95073,37000000.0
2007-01-03 23:39:00,1.95072,1.95072,1.95039,1.95067,91900000.0
2007-01-03 23:40:00,1.95089,1.951,1.95089,1.95097,35800000.0
2007-01-03 23:41:00,1.95088,1.95091,1.95082,1.95088,80799998.0
2007-01-03 23:42:00,1.95083,1.95083,1.95072,1.95078,22200000.0
2007-01-03 23:43:00,1.95092,1.951,1.95077,1.95084,53500000.0
2007-01-03 23:44:00,1.95084,1.95096,1.95071,1.95071,38599999.0
2007-01-03 23:45:00,1.9508,1.95101,1.9508,1.95101,52100002.0
2007-01-03 23:46:00,1.95095,1.9513,1.95091,1.95111,93099999.0
2007-01-03 23:47:00,1.95115,1.95115,1.9511,1.9511,20100000.0
2007-01-03 23:48:00,1.95108,1.95109,1.95101,1.95101,37800000.0
2007-01-03 23:49:00,1.95091,1.95109,1.9508,1.9509,68100000.0
2007-01-03 23:50:00,1.9511,1.95115,1.9511,1.9511,46300001.0
2007-01-03 23:51:00,1.95109,1.9512,1.95104,1.95105,45500000.0
2007-01-03 23:52:00,1.95105,1.95109,1.95101,1.95109,98600002.0
2007-01-03 23:53:00,1.95107,1.95109,1.95105,1.95108,35500000.0
2007-01-03 23:54:00,1.95112,1.95112,1.95098,1.95098,15900000.0
2007-01-03 23:55:00,1.95098,1.95109,1.95091,1.95097,80199999.0
2007-01-03 23:56:00,1.951,1.9511,1.95097,1.95097,29200000.0
2007-01-03 23:57:00,1.95107,1.95113,1.95107,1.95113,23800000.0
2007-01-03 23:58:00,1.9512,1.9512,1.95098,1.95098,11900000.0
2007-01-03 23:59:00,1.95109,1.9512,1.95109,1.95118,27200000.0
2007-01-04 00:00:00,1.95117,1.95121,1.95117,1.95121,5400000.0
2007-01-04 00:01:00,1.95124,1.95126,1.95124,1.95126,2900000.0
2007-01-04 00:02:00,1.95123,1.9514,1.95123,1.95131,98399999.0
2007-01-04 00:03:00,1.95125,1.95132,1.95119,1.95127,126999998.0
2007-01-04 00:04:00,1.95115,1.9512,1.95115,1.9512,56200000.0
2007-01-04 00:05:00,1.95116,1.95116,1.95104,1.95104,20700000.0
2007-01-04 00:06:00,1.95085,1.951,1.95085,1.95092,56399999.0
2007-01-04 00:07:00,1.95084,1.95099,1.95084,1.9509,64800001.0
2007-01-04 00:08:00,1.95102,1.95102,1.9508,1.95084,44400000.0
2007-01-04 00:09:00,1.95081,1.95088,1.95074,1.95074,31700000.0
2007-01-04 00:10:00,1.95066,1.95066,1.95045,1.95045,69799999.0
2007-01-04 00:11:00,1.95051,1.95051,1.95029,1.95036,43600000.0
2007-01-04 00:12:00,1.95037,1.95052,1.95032,1.95032,97200001.0
2007-01-04 00:13:00,1.95002,1.95016,1.94976,1.95016,68600000.0
2007-01-04 00:14:00,1.95033,1.95048,1.95033,1.95048,39200000.0
2007-01-04 00:15:00,1.9505,1.9505,1.9505,1.9505,6300000.0
2007-01-04 00:16:00,1.9505,1.9505,1.95008,1.95008,43000000.0
2007-01-04 00:17:00,1.95022,1.95038,1.95022,1.95038,13500000.0
2007-01-04 00:18:00,1.95055,1.95055,1.95055,1.95055,11800000.0
2007-01-04 00:19:00,1.95059,1.95067,1.95054,1.95067,17000000.0
2007-01-04 00:20:00,1.9507,1.9507,1.95053,1.95061,34100001.0
2007-01-04 00:21:00,1.95053,1.95053,1.95039,1.95051,86000002.0
2007-01-04 00:22:00,1.95054,1.9506,1.9505,1.9506,61999998.0
2007-01-04 00:23:00,1.9507,1.95071,1.95066,1.95071,59499998.0
2007-01-04 00:24:00,1.95064,1.95072,1.95064,1.95067,12300000.0
2007-01-04 00:25:00,1.95063,1.95078,1.95063,1.95069,33000000.0
2007-01-04 00:26:00,1.95071,1.95075,1.95056,1.95075,65699999.0
2007-01-04 00:27:00,1.95072,1.95085,1.95072,1.9508,60800000.0
2007-01-04 00:28:00,1.95091,1.95103,1.95091,1.95103,24000000.0
2007-01-04 00:29:00,1.95105,1.95115,1.951,1.95113,139599999.0
2007-01-04 00:30:00,1.9511,1.9512,1.95099,1.95099,37400000.0
2007-01-04 00:31:00,1.95125,1.95156,1.95125,1.95156,89299998.0
2007-01-04 00:32:00,1.95131,1.95131,1.95124,1.95124,9900000.0
2007-01-04 00:33:00,1.95107,1.95143,1.95096,1.95138,86799998.0
2007-01-04 00:34:00,1.95133,1.95133,1.95124,1.9513,59700001.0
2007-01-04 00:35:00,1.95123,1.95137,1.95123,1.95137,45500000.0
2007-01-04 00:36:00,1.95138,1.95147,1.95138,1.95147,53799999.0
2007-01-04 00:37:00,1.95139,1.95141,1.95123,1.95141,74499998.0
2007-01-04 00:38:00,1.95135,1.95135,1.95132,1.95132,16200000.0
2007-01-04 00:39:00,1.95141,1.95143,1.95135,1.95135,46900001.0
2007-01-04 00:40:00,1.95139,1.95143,1.95138,1.9514,60800001.0
2007-01-04 00:41:00,1.9515,1.9515,1.95142,1.95142,41199999.0
2007-01-04 00:42:00,1.95135,1.95149,1.95129,1.95147,48500000.0
2007-01-04 00:43:00,1.95155,1.95155,1.9515,1.9515,16200000.0
2007-01-04 00:44:00,1.95148,1.95148,1.95135,1.95137,31600000.0
2007-01-04 00:45:00,1.95135,1.9514,1.95133,1.9514,19500000.0
2007-01-04 00:46:00,1.9513,1.95134,1.95124,1.95125,83099999.0
2007-01-04 00:47:00,1.95124,1.9515,1.95124,1.9515,63199999.0
2007-01-04 00:48:00,1.95148,1.95148,1.95136,1.9514,20100000.0
2007-01-04 00:49:00,1.95138,1.9515,1.95138,1.9515,48600001.0
2007-01-04 00:50:00,1.9513,1.9513,1.95097,1.95102,25700000.0
2007-01-04 00:51:00,1.95106,1.95106,1.95082,1.95083,144199997.0
2007-01-04 00:52:00,1.95093,1.95098,1.9509,1.9509,18200000.0
2007-01-04 00:53:00,1.95082,1.95088,1.95037,1.95041,84699999.0
2007-01-04 00:54:00,1.95073,1.95073,1.95062,1.95062,40900000.0
2007-01-04 00:55:00,1.95052,1.95062,1.95048,1.95062,54000000.0
2007-01-04 00:56:00,1.9506,1.9506,1.95049,1.95049,20200000.0
2007-01-04 00:57:00,1.95063,1.95063,1.95036,1.95036,36600001.0
2007-01-04 00:58:00,1.95027,1.95044,1.95027,1.95038,56000000.0
2007-01-04 00:59:00,1.95043,1.95043,1.95027,1.95038,97000000.0
2007-01-04 01:00:00,1.9504,1.95051,1.9504,1.95047,28000000.0
2007-01-04 01:01:00,1.95054,1.95067,1.95046,1.95051,110700002.0
2007-01-04 01:02:00,1.95045,1.9506,1.9504,1.95042,65200000.0
2007-01-04 01:03:00,1.9505,1.9505,1.9504,1.9505,56699999.0
2007-01-04 01:04:00,1.95052,1.95062,1.95052,1.95054,29700000.0
2007-01-04 01:05:00,1.95062,1.95069,1.95054,1.95065,67400002.0
2007-01-04 01:06:00,1.95071,1.951,1.95071,1.951,25200000.0
2007-01-04 01:07:00,1.95114,1.95149,1.95114,1.95149,71900000.0
2007-01-04 01:08:00,1.95146,1.95156,1.95135,1.95156,84400001.0
2007-01-04 01:09:00,1.9515,1.95154,1.95146,1.95147,54100000.0
2007-01-04 01:10:00,1.95148,1.95148,1.95144,1.95147,33900000.0
2007-01-04 01:11:00,1.95157,1.95157,1.95146,1.95146,52500000.0
2007-01-04 01:12:00,1.95126,1.95126,1.95106,1.95115,24100000.0
2007-01-04 01:13:00,1.95128,1.95128,1.95128,1.95128,200000.0
2007-01-04 01:14:00,1.95127,1.9513,1.95123,1.95123,54199999.0
2007-01-04 01:15:00,1.95121,1.95147,1.95121,1.95138,82000001.0
2007-01-04 01:16:00,1.95135,1.95136,1.9513,1.95136,48000000.0
2007-01-04 01:17:00,1.95142,1.95151,1.95138,1.95138,57200000.0
2007-01-04 01:18:00,1.95142,1.95161,1.9514,1.95161,51600000.0
2007-01-04 01:19:00,1.95161,1.95161,1.95144,1.95153,94300003.0
2007-01-04 01:20:00,1.95146,1.95149,1.95146,1.95149,3000000.0
2007-01-04 01:21:00,1.95137,1.95147,1.95137,1.95147,20000000.0
2007-01-04 01:22:00,1.95142,1.9515,1.95142,1.9515,37200001.0
2007-01-04 01:23:00,1.9515,1.95155,1.9515,1.95155,31100001.0
2007-01-04 01:24:00,1.9515,1.95155,1.9515,1.95152,52400000.0
2007-01-04 01:25:00,1.95152,1.95155,1.95145,1.9515,29000000.0
2007-01-04 01:26:00,1.95155,1.95155,1.9515,1.95155,32300000.0
2007-01-04 01:27:00,1.95148,1.95153,1.95148,1.95149,69300000.0
2007-01-04 01:28:00,1.95148,1.95162,1.95148,1.95149,35400000.0
2007-01-04 01:29:00,1.95167,1.95167,1.95143,1.95156,60700001.0
2007-01-04 01:30:00,1.95158,1.95158,1.95138,1.95146,49500001.0
2007-01-04 01:31:00,1.95156,1.95157,1.95152,1.95152,40700000.0
2007-01-04 01:32:00,1.95141,1.95146,1.95141,1.95146,6200000.0
2007-01-04 01:33:00,1.95142,1.95149,1.95135,1.95138,57800001.0
2007-01-04 01:34:00,1.95133,1.95134,1.95122,1.95134,113599999.0
2007-01-04 01:35:00,1.9513,1.9513,1.9513,1.9513,59200002.0
2007-01-04 01:36:00,1.95138,1.95151,1.95138,1.95151,44499999.0
2007-01-04 01:37:00,1.95153,1.95157,1.95142,1.95157,31300000.0
2007-01-04 01:38:00,1.95154,1.95165,1.95154,1.95165,61899999.0
2007-01-04 01:39:00,1.95173,1.95173,1.9516,1.95163,30200000.0
2007-01-04 01:40:00,1.95163,1.95164,1.95163,1.95164,3200000.0
2007-01-04 01:41:00,1.95172,1.95195,1.95159,1.95165,76700001.0
2007-01-04 01:42:00,1.95155,1.95166,1.95147,1.95151,125199998.0
2007-01-04 01:43:00,1.95163,1.95163,1.95152,1.95152,24700000.0
2007-01-04 01:44:00,1.95141,1.9515,1.95129,1.95129,65400001.0
2007-01-04 01:45:00,1.95123,1.95123,1.95102,1.95106,42099999.0
2007-01-04 01:46:00,1.95119,1.95151,1.95119,1.95151,44000000.0
2007-01-04 01:47:00,1.95153,1.95157,1.95147,1.95151,83350000.0
2007-01-04 01:48:00,1.95155,1.95165,1.95155,1.95163,40900000.0
2007-01-04 01:49:00,1.95149,1.9516,1.95145,1.95159,42900000.0
2007-01-04 01:50:00,1.95159,1.95159,1.95146,1.95146,10500000.0
2007-01-04 01:51:00,1.95148,1.95157,1.95147,1.95151,68700000.0
2007-01-04 01:52:00,1.95149,1.95152,1.95141,1.95141,116099998.0
2007-01-04 01:53:00,1.9514,1.95145,1.9514,1.95145,10600000.0
2007-01-04 01:54:00,1.95133,1.9514,1.95133,1.95135,47100000.0
2007-01-04 01:55:00,1.95139,1.95148,1.95139,1.95146,20500000.0
2007-01-04 01:56:00,1.95147,1.95155,1.95138,1.95155,49100000.0
2007-01-04 01:57:00,1.95158,1.95185,1.95156,1.95173,59599999.0
2007-01-04 01:58:00,1.95167,1.95169,1.95138,1.95161,22000000.0
2007-01-04 01:59:00,1.95162,1.95169,1.95162,1.95169,88200003.0
2007-01-04 02:00:00,1.95165,1.9517,1.95159,1.95159,58800000.0
2007-01-04 02:01:00,1.95146,1.95146,1.95134,1.95137,30300000.0
2007-01-04 02:02:00,1.95137,1.9514,1.95137,1.95137,28300000.0
2007-01-04 02:03:00,1.95142,1.95143,1.95133,1.95137,86900000.0
2007-01-04 02:04:00,1.95127,1.95135,1.95127,1.9513,14400000.0
2007-01-04 02:05:00,1.95144,1.95146,1.9512,1.95127,27700000.0
2007-01-04 02:06:00,1.95123,1.95129,1.95116,1.95125,94300003.0
2007-01-04 02:07:00,1.95121,1.95121,1.95096,1.95098,70899999.0
2007-01-04 02:08:00,1.95115,1.95155,1.95115,1.95155,34600000.0
2007-01-04 02:09:00,1.9515,1.95155,1.95144,1.95145,16800000.0
2007-01-04 02:10:00,1.95149,1.95149,1.95124,1.95124,23600000.0
2007-01-04 02:11:00,1.95127,1.95127,1.95111,1.9512,60500002.0
2007-01-04 02:12:00,1.95117,1.95127,1.95113,1.95113,32700000.0
2007-01-04 02:13:00,1.9512,1.95129,1.95108,1.95108,29600000.0
2007-01-04 02:14:00,1.95103,1.95108,1.95091,1.95101,31000000.0
2007-01-04 02:15:00,1.95096,1.95096,1.95072,1.95084,54700000.0
2007-01-04 02:16:00,1.95087,1.951,1.95087,1.95092,55700000.0
2007-01-04 02:17:00,1.95093,1.95095,1.95089,1.9509,32200000.0
2007-01-04 02:18:00,1.9509,1.95095,1.95085,1.95095,46700000.0
2007-01-04 02:19:00,1.95104,1.95132,1.95103,1.95103,78599999.0
2007-01-04 02:20:00,1.95097,1.951,1.95077,1.95077,46200000.0
2007-01-04 02:21:00,1.9507,1.95081,1.95067,1.9508,88300002.0
2007-01-04 02:22:00,1.95071,1.95079,1.95065,1.95065,69800000.0
2007-01-04 02:23:00,1.95067,1.95078,1.95067,1.95078,36300000.0
2007-01-04 02:24:00,1.95076,1.95077,1.95071,1.95074,36200000.0
2007-01-04 02:25:00,1.95074,1.95095,1.95074,1.95081,57099999.0
2007-01-04 02:26:00,1.95079,1.95079,1.95062,1.95062,81400001.0
2007-01-04 02:27:00,1.95046,1.95062,1.95046,1.9506,60700001.0
2007-01-04 02:28:00,1.95056,1.95069,1.95056,1.95069,13200000.0
2007-01-04 02:29:00,1.9507,1.9507,1.95053,1.95064,23670000.0
2007-01-04 02:30:00,1.95055,1.95066,1.95055,1.95066,46200000.0
2007-01-04 02:31:00,1.95067,1.95067,1.95033,1.95033,20999999.0
2007-01-04 02:32:00,1.95052,1.95065,1.95052,1.95065,55300000.0
2007-01-04 02:33:00,1.95066,1.95066,1.9504,1.9504,12400000.0
2007-01-04 02:34:00,1.95047,1.95072,1.95047,1.9506,32200000.0
2007-01-04 02:35:00,1.95062,1.95071,1.95057,1.95057,60700000.0
2007-01-04 02:36:00,1.95058,1.95067,1.95058,1.95067,56900001.0
2007-01-04 02:37:00,1.95081,1.95082,1.95081,1.95082,16800000.0
2007-01-04 02:38:00,1.95076,1.95092,1.95076,1.95092,11500000.0
2007-01-04 02:39:00,1.95099,1.95114,1.95098,1.95107,107399999.0
2007-01-04 02:40:00,1.95097,1.95112,1.95093,1.95112,91300002.0
2007-01-04 02:41:00,1.9512,1.95127,1.9512,1.95127,84800001.0
2007-01-04 02:42:00,1.95137,1.95147,1.95125,1.95125,95999999.0
2007-01-04 02:43:00,1.95121,1.95126,1.95069,1.95088,70699998.0
2007-01-04 02:44:00,1.95081,1.95086,1.95044,1.95073,69299999.0
2007-01-04 02:45:00,1.95069,1.95069,1.95054,1.95063,76500002.0
2007-01-04 02:46:00,1.95057,1.95069,1.95053,1.95053,35100000.0
2007-01-04 02:47:00,1.9506,1.95065,1.9506,1.95065,33100000.0
2007-01-04 02:48:00,1.95073,1.95073,1.95055,1.95071,65800001.0
2007-01-04 02:49:00,1.95055,1.95064,1.95052,1.95052,57500000.0
2007-01-04 02:50:00,1.95054,1.95069,1.95054,1.95059,106500002.0
2007-01-04 02:51:00,1.95047,1.95071,1.95046,1.95071,68500001.0
2007-01-04 02:52:00,1.95062,1.95062,1.95049,1.9505,48400000.0
2007-01-04 02:53:00,1.95044,1.95057,1.95044,1.95057,53100000.0
2007-01-04 02:54:00,1.95044,1.95044,1.95019,1.95036,66099999.0
2007-01-04 02:55:00,1.9503,1.9503,1.9501,1.95025,80600000.0
2007-01-04 02:56:00,1.9504,1.95041,1.95028,1.95038,62799999.0
2007-01-04 02:57:00,1.95051,1.95051,1.95034,1.95037,74300000.0
2007-01-04 02:58:00,1.95045,1.95047,1.95042,1.95047,14400000.0
2007-01-04 02:59:00,1.95044,1.9505,1.95037,1.95037,88899999.0
2007-01-04 03:00:00,1.95046,1.95076,1.95046,1.95076,61400000.0
2007-01-04 03:01:00,1.95081,1.95091,1.95075,1.95087,82300001.0
2007-01-04 03:02:00,1.95095,1.95106,1.95095,1.95104,95500000.0
2007-01-04 03:03:00,1.95101,1.95101,1.95082,1.95092,78100000.0
2007-01-04 03:04:00,1.95095,1.95095,1.9509,1.95093,25900000.0
2007-01-04 03:05:00,1.95074,1.95096,1.95074,1.95091,32800000.0
2007-01-04 03:06:00,1.95085,1.95093,1.95081,1.95083,63300001.0
2007-01-04 03:07:00,1.9509,1.95095,1.9509,1.95095,14000000.0
2007-01-04 03:08:00,1.95093,1.95093,1.9508,1.9508,6100000.0
2007-01-04 03:09:00,1.95088,1.95089,1.95081,1.95088,69499998.0
2007-01-04 03:10:00,1.95085,1.95085,1.95078,1.9508,41099999.0
2007-01-04 03:11:00,1.95089,1.95089,1.95086,1.95086,8000000.0
2007-01-04 03:12:00,1.95108,1.95139,1.95108,1.95139,13900000.0
2007-01-04 03:13:00,1.95151,1.95151,1.95131,1.95138,18200000.0
2007-01-04 03:14:00,1.95137,1.95143,1.95126,1.95143,57800000.0
2007-01-04 03:15:00,1.95151,1.95151,1.95144,1.95144,3200000.0
2007-01-04 03:16:00,1.95155,1.95155,1.9515,1.95155,14100000.0
2007-01-04 03:17:00,1.95142,1.95153,1.95133,1.95149,75900000.0
2007-01-04 03:18:00,1.95136,1.95136,1.95121,1.95129,49200001.0
2007-01-04 03:19:00,1.95108,1.95116,1.95101,1.95116,27300000.0
2007-01-04 03:20:00,1.95118,1.95121,1.95113,1.9512,72699999.0
2007-01-04 03:21:00,1.95114,1.95114,1.95111,1.95111,11900000.0
2007-01-04 03:22:00,1.95106,1.95114,1.95101,1.95101,69199998.0
2007-01-04 03:23:00,1.95099,1.95107,1.95093,1.95107,47200000.0
2007-01-04 03:24:00,1.95113,1.95113,1.95097,1.95103,70799998.0
2007-01-04 03:25:00,1.95105,1.95105,1.95093,1.95099,7300000.0
2007-01-04 03:26:00,1.9509,1.951,1.95082,1.95084,51700000.0
2007-01-04 03:27:00,1.95084,1.95091,1.95084,1.95091,18500000.0
2007-01-04 03:28:00,1.95103,1.95103,1.95087,1.9509,106900000.0
2007-01-04 03:29:00,1.95097,1.95112,1.95091,1.95098,121100000.0
2007-01-04 03:30:00,1.95102,1.95112,1.95099,1.95101,129100000.0
2007-01-04 03:31:00,1.951,1.951,1.95093,1.95093,26600000.0
2007-01-04 03:32:00,1.95098,1.95111,1.95095,1.95111,5000000.0
2007-01-04 03:33:00,1.95116,1.95158,1.95112,1.95158,62300000.0
2007-01-04 03:34:00,1.95156,1.95156,1.95149,1.95149,14500000.0
2007-01-04 03:35:00,1.95157,1.95158,1.95147,1.95158,72499998.0
2007-01-04 03:36:00,1.95157,1.95165,1.95157,1.9516,79700000.0
2007-01-04 03:37:00,1.95165,1.95165,1.9516,1.9516,5200000.0
2007-01-04 03:38:00,1.9516,1.95168,1.95155,1.95155,68100000.0
2007-01-04 03:39:00,1.9516,1.95165,1.9516,1.9516,32700000.0
2007-01-04 03:40:00,1.9516,1.9518,1.9516,1.9518,25500000.0
2007-01-04 03:41:00,1.95185,1.9521,1.95185,1.9521,43100000.0
2007-01-04 03:42:00,1.95199,1.95203,1.95183,1.95183,79599998.0
2007-01-04 03:43:00,1.95179,1.95179,1.9516,1.95173,22000000.0
2007-01-04 03:44:00,1.95174,1.95176,1.95174,1.95176,5200000.0
2007-01-04 03:45:00,1.95174,1.95174,1.9515,1.95152,33100000.0
2007-01-04 03:46:00,1.95144,1.9516,1.95139,1.95139,25500000.0
2007-01-04 03:47:00,1.95143,1.95143,1.95118,1.95123,43100001.0
2007-01-04 03:48:00,1.95118,1.95141,1.95118,1.95141,77799999.0
2007-01-04 03:49:00,1.95142,1.95143,1.95129,1.95143,51600000.0
2007-01-04 03:50:00,1.95144,1.95151,1.95133,1.95136,80700000.0
2007-01-04 03:51:00,1.95137,1.95137,1.95121,1.95136,81200000.0
2007-01-04 03:52:00,1.9513,1.95135,1.9512,1.95125,55900000.0
2007-01-04 03:53:00,1.95116,1.95129,1.95116,1.95125,120099998.0
2007-01-04 03:54:00,1.95128,1.9513,1.9512,1.9512,36100000.0
2007-01-04 03:55:00,1.95115,1.95115,1.95109,1.9511,36700000.0
2007-01-04 03:56:00,1.95107,1.95113,1.95098,1.95113,35500000.0
2007-01-04 03:57:00,1.95107,1.9511,1.95107,1.9511,23300000.0
2007-01-04 03:58:00,1.9511,1.95118,1.95105,1.95115,54000000.0
2007-01-04 03:59:00,1.95108,1.95138,1.95108,1.95138,100500000.0
2007-01-04 04:00:00,1.95138,1.95142,1.95138,1.95142,9100000.0
2007-01-04 04:01:00,1.95137,1.95145,1.95117,1.95117,29400000.0
2007-01-04 04:02:00,1.95105,1.95115,1.95097,1.95102,40000000.0
2007-01-04 04:03:00,1.95124,1.95124,1.95104,1.95115,40800000.0
2007-01-04 04:04:00,1.95105,1.95112,1.95105,1.95108,81100000.0
2007-01-04 04:05:00,1.95103,1.9512,1.95103,1.9512,12200000.0
2007-01-04 04:06:00,1.95096,1.95114,1.95096,1.95114,83400001.0
2007-01-04 04:07:00,1.9512,1.95125,1.95113,1.95113,103499998.0
2007-01-04 04:08:00,1.95127,1.95127,1.95116,1.95125,73500001.0
2007-01-04 04:09:00,1.95125,1.95125,1.95118,1.95121,89100001.0
2007-01-04 04:10:00,1.95119,1.95126,1.95119,1.95126,13900000.0
2007-01-04 04:11:00,1.95123,1.95129,1.95123,1.95123,33200000.0
2007-01-04 04:12:00,1.95118,1.9513,1.95115,1.95121,70599999.0
2007-01-04 04:13:00,1.95129,1.95141,1.95128,1.95129,150200000.0
2007-01-04 04:14:00,1.9514,1.95145,1.9513,1.9513,78800001.0
2007-01-04 04:15:00,1.95141,1.95153,1.95139,1.95153,20100000.0
2007-01-04 04:16:00,1.9515,1.9516,1.95146,1.95146,107700001.0
2007-01-04 04:17:00,1.95145,1.95148,1.95145,1.95148,31299999.0
2007-01-04 04:18:00,1.95153,1.95153,1.95147,1.95147,52500001.0
2007-01-04 04:19:00,1.95151,1.95151,1.95136,1.95147,72600000.0
2007-01-04 04:20:00,1.95125,1.95139,1.95125,1.95131,63200000.0
2007-01-04 04:21:00,1.95133,1.95148,1.95133,1.95147,102500001.0
2007-01-04 04:22:00,1.95135,1.95149,1.95135,1.95146,72699999.0
2007-01-04 04:23:00,1.95148,1.95148,1.95145,1.95148,60999998.0
2007-01-04 04:24:00,1.95146,1.95153,1.95141,1.95149,86549999.0
2007-01-04 04:25:00,1.95148,1.95148,1.95147,1.95147,13300000.0
2007-01-04 04:26:00,1.95154,1.95158,1.95147,1.95158,36900000.0
2007-01-04 04:27:00,1.95165,1.95165,1.95158,1.95165,39300000.0
2007-01-04 04:28:00,1.95158,1.95165,1.95155,1.95165,102999999.0
2007-01-04 04:29:00,1.95167,1.95173,1.95159,1.95166,131700001.0
2007-01-04 04:30:00,1.95159,1.95159,1.95152,1.95152,58100001.0
2007-01-04 04:31:00,1.95167,1.95172,1.95159,1.95159,44200000.0
2007-01-04 04:32:00,1.95163,1.9517,1.95162,1.95162,42799999.0
2007-01-04 04:33:00,1.95162,1.95166,1.95148,1.95148,71799999.0
2007-01-04 04:34:00,1.95164,1.95166,1.95164,1.95166,3600000.0
2007-01-04 04:35:00,1.95165,1.95173,1.95165,1.95167,24699999.0
2007-01-04 04:36:00,1.95162,1.95171,1.95155,1.95162,46400000.0
2007-01-04 04:37:00,1.95162,1.95166,1.95154,1.9516,29900001.0
2007-01-04 04:38:00,1.95159,1.95164,1.95152,1.95154,82399999.0
2007-01-04 04:39:00,1.95154,1.95154,1.95151,1.95151,3300000.0
2007-01-04 04:40:00,1.95161,1.95161,1.9515,1.9515,29899999.0
2007-01-04 04:41:00,1.95157,1.95163,1.95157,1.9516,84200002.0
2007-01-04 04:42:00,1.95155,1.95163,1.95151,1.95155,51250000.0
2007-01-04 04:43:00,1.95153,1.95159,1.95153,1.95157,57800000.0
2007-01-04 04:44:00,1.95147,1.9515,1.95143,1.95143,14900000.0
2007-01-04 04:45:00,1.95155,1.95156,1.95149,1.95149,53400000.0
2007-01-04 04:46:00,1.95157,1.95157,1.95153,1.95153,20300000.0
2007-01-04 04:47:00,1.95153,1.95162,1.95153,1.95156,51100000.0
2007-01-04 04:48:00,1.95159,1.9516,1.95152,1.9516,48300000.0
2007-01-04 04:49:00,1.95155,1.9516,1.95151,1.9516,28870000.0
2007-01-04 04:50:00,1.95155,1.95163,1.9515,1.95163,56800001.0
2007-01-04 04:51:00,1.95156,1.9516,1.95153,1.95155,62800001.0
2007-01-04 04:52:00,1.95162,1.95167,1.95162,1.95167,61850001.0
2007-01-04 04:53:00,1.9516,1.95171,1.9516,1.95162,32900000.0
2007-01-04 04:54:00,1.95165,1.95165,1.95165,1.95165,9200000.0
2007-01-04 04:55:00,1.95153,1.95165,1.95153,1.95165,32800000.0
2007-01-04 04:56:00,1.9516,1.95164,1.95152,1.95164,39600000.0
2007-01-04 04:57:00,1.95162,1.95165,1.95158,1.95165,72200000.0
2007-01-04 04:58:00,1.95155,1.95166,1.95155,1.9516,113000003.0
2007-01-04 04:59:00,1.95162,1.9517,1.9516,1.95165,24900000.0
2007-01-04 05:00:00,1.95174,1.95194,1.95169,1.95175,59400000.0
2007-01-04 05:01:00,1.95175,1.95175,1.95175,1.95175,10400000.0
2007-01-04 05:02:00,1.95184,1.95187,1.95179,1.95186,113099998.0
2007-01-04 05:03:00,1.95178,1.95199,1.95169,1.95189,104299999.0
2007-01-04 05:04:00,1.95188,1.95203,1.95188,1.95192,123900000.0
2007-01-04 05:05:00,1.95204,1.9522,1.952,1.9521,36900000.0
2007-01-04 05:06:00,1.95216,1.9522,1.95205,1.95218,61800000.0
2007-01-04 05:07:00,1.95227,1.9523,1.95215,1.9523,63199999.0
2007-01-04 05:08:00,1.95231,1.95234,1.95231,1.95234,12500000.0
2007-01-04 05:09:00,1.95245,1.95251,1.95242,1.95247,65900000.0
2007-01-04 05:10:00,1.95245,1.95252,1.95236,1.95237,62499999.0
2007-01-04 05:11:00,1.95242,1.95247,1.95242,1.95247,9800000.0
2007-01-04 05:12:00,1.95253,1.95255,1.95246,1.95255,54099999.0
2007-01-04 05:13:00,1.9525,1.95259,1.95249,1.95256,26400000.0
2007-01-04 05:14:00,1.95255,1.95263,1.95253,1.95259,154900002.0
2007-01-04 05:15:00,1.95261,1.95273,1.95261,1.9527,45100000.0
2007-01-04 05:16:00,1.95269,1.95277,1.95263,1.95271,99100000.0
2007-01-04 05:17:00,1.9528,1.95287,1.95273,1.95283,48900001.0
2007-01-04 05:18:00,1.95288,1.95296,1.95281,1.95284,71900001.0
2007-01-04 05:19:00,1.95277,1.95291,1.95277,1.95291,39500000.0
2007-01-04 05:20:00,1.95286,1.95292,1.95277,1.95277,80099998.0
2007-01-04 05:21:00,1.95276,1.9528,1.95271,1.95271,38200001.0
2007-01-04 05:22:00,1.95274,1.95274,1.95267,1.95268,58499999.0
2007-01-04 05:23:00,1.95265,1.95265,1.95254,1.95254,84100000.0
2007-01-04 05:24:00,1.95245,1.95254,1.95245,1.95247,85399999.0
2007-01-04 05:25:00,1.9525,1.95255,1.9525,1.95255,26000000.0
2007-01-04 05:26:00,1.95253,1.95258,1.95252,1.95256,65600000.0
2007-01-04 05:27:00,1.95258,1.95258,1.95245,1.95245,16500000.0
2007-01-04 05:28:00,1.95258,1.95263,1.95254,1.95257,72700002.0
2007-01-04 05:29:00,1.95259,1.95259,1.9525,1.95253,33000000.0
2007-01-04 05:30:00,1.9525,1.95257,1.9525,1.95253,39500000.0
2007-01-04 05:31:00,1.95247,1.95249,1.95245,1.95245,23400001.0
2007-01-04 05:32:00,1.95212,1.95227,1.95209,1.95221,43400000.0
2007-01-04 05:33:00,1.95224,1.95228,1.95219,1.95228,77700000.0
2007-01-04 05:34:00,1.95231,1.95231,1.95198,1.95218,132399999.0
2007-01-04 05:35:00,1.95215,1.9523,1.95215,1.95225,76600001.0
2007-01-04 05:36:00,1.95211,1.95225,1.95197,1.95217,122400000.0
2007-01-04 05:37:00,1.9524,1.9524,1.95225,1.95225,81800002.0
2007-01-04 05:38:00,1.95237,1.95237,1.95233,1.95233,41999999.0
2007-01-04 05:39:00,1.95234,1.95237,1.95224,1.95224,40200001.0
2007-01-04 05:40:00,1.95232,1.95236,1.95221,1.9523,118099999.0
2007-01-04 05:41:00,1.9523,1.95239,1.9523,1.95235,15000000.0
2007-01-04 05:42:00,1.9524,1.95244,1.9524,1.95244,32900000.0
2007-01-04 05:43:00,1.95237,1.95242,1.95236,1.95241,38900000.0
2007-01-04 05:44:00,1.95242,1.95242,1.95232,1.95232,22800000.0
2007-01-04 05:45:00,1.95249,1.95252,1.95241,1.95248,31600000.0
2007-01-04 05:46:00,1.95244,1.95249,1.95244,1.95248,22100000.0
2007-01-04 05:47:00,1.95252,1.9526,1.9525,1.95253,93299998.0
2007-01-04 05:48:00,1.9525,1.95254,1.95246,1.95254,31800000.0
2007-01-04 05:49:00,1.95242,1.95251,1.95242,1.95247,24400000.0
2007-01-04 05:50:00,1.95241,1.95253,1.95237,1.95245,60200000.0
2007-01-04 05:51:00,1.95246,1.95255,1.95246,1.95254,43400000.0
2007-01-04 05:52:00,1.9525,1.95255,1.9525,1.95255,38600000.0
2007-01-04 05:53:00,1.9525,1.95254,1.95243,1.95253,73000001.0
2007-01-04 05:54:00,1.95253,1.95253,1.95234,1.95247,55000000.0
2007-01-04 05:55:00,1.95242,1.95253,1.95242,1.95248,81100001.0
2007-01-04 05:56:00,1.95246,1.95251,1.95243,1.95243,31300000.0
2007-01-04 05:57:00,1.95247,1.95253,1.95246,1.95253,28000000.0
2007-01-04 05:58:00,1.95248,1.95252,1.95241,1.95248,41800000.0
2007-01-04 05:59:00,1.95247,1.95249,1.95239,1.95242,87000001.0
2007-01-04 06:00:00,1.95247,1.95247,1.95234,1.95237,44099999.0
2007-01-04 06:01:00,1.95245,1.95245,1.95236,1.95244,73499998.0
2007-01-04 06:02:00,1.95248,1.95253,1.95241,1.95253,59900000.0
2007-01-04 06:03:00,1.95251,1.95252,1.95226,1.95241,67900001.0
2007-01-04 06:04:00,1.95267,1.95286,1.95267,1.95283,21200000.0
2007-01-04 06:05:00,1.95282,1.95291,1.95282,1.95282,19800000.0
2007-01-04 06:06:00,1.95276,1.95293,1.95276,1.95288,56600000.0
2007-01-04 06:07:00,1.95283,1.9529,1.95279,1.95287,34700000.0
2007-01-04 06:08:00,1.95286,1.95289,1.95286,1.95289,18500001.0
2007-01-04 06:09:00,1.9528,1.95285,1.9528,1.9528,125400001.0
2007-01-04 06:10:00,1.95275,1.95275,1.95261,1.9527,80400000.0
2007-01-04 06:11:00,1.95274,1.95281,1.95272,1.95272,57900001.0
2007-01-04 06:12:00,1.95273,1.95273,1.95259,1.9526,70900000.0
2007-01-04 06:13:00,1.9527,1.9527,1.95259,1.95266,62800001.0
2007-01-04 06:14:00,1.95265,1.95265,1.95256,1.9526,60599999.0
2007-01-04 06:15:00,1.95263,1.95277,1.95261,1.95262,67000000.0
2007-01-04 06:16:00,1.95258,1.95279,1.95248,1.95248,123100002.0
2007-01-04 06:17:00,1.95254,1.95273,1.95254,1.95263,54600001.0
2007-01-04 06:18:00,1.95257,1.95264,1.95254,1.95264,61200001.0
2007-01-04 06:19:00,1.95257,1.95264,1.95255,1.95264,24600000.0
2007-01-04 06:20:00,1.95257,1.9527,1.95253,1.95257,119899997.0
2007-01-04 06:21:00,1.95258,1.95279,1.95258,1.9526,75800000.0
2007-01-04 06:22:00,1.95257,1.95272,1.95257,1.95272,104000002.0
2007-01-04 06:23:00,1.95275,1.95275,1.95261,1.95261,38400000.0
2007-01-04 06:24:00,1.95262,1.95272,1.95262,1.95271,111100001.0
2007-01-04 06:25:00,1.95243,1.95243,1.95237,1.95243,89400000.0
2007-01-04 06:26:00,1.95267,1.95273,1.95259,1.95273,43100000.0
2007-01-04 06:27:00,1.95266,1.95276,1.95263,1.95276,57500000.0
2007-01-04 06:28:00,1.9527,1.95275,1.95263,1.95263,26500000.0
2007-01-04 06:29:00,1.95267,1.95267,1.95267,1.95267,11900000.0
2007-01-04 06:30:00,1.9526,1.95265,1.95255,1.95265,48500000.0
2007-01-04 06:31:00,1.95258,1.95265,1.95258,1.9526,22200000.0
2007-01-04 06:32:00,1.9526,1.9526,1.95257,1.9526,63200000.0
2007-01-04 06:33:00,1.95258,1.95262,1.95255,1.95262,54500000.0
2007-01-04 06:34:00,1.95255,1.95265,1.95255,1.95263,85600001.0
2007-01-04 06:35:00,1.95256,1.95256,1.95249,1.95249,12400000.0
2007-01-04 06:36:00,1.9525,1.95255,1.9525,1.9525,30300000.0
2007-01-04 06:37:00,1.95253,1.95257,1.95253,1.95257,39199999.0
2007-01-04 06:38:00,1.95265,1.95265,1.95265,1.95265,7200000.0
2007-01-04 06:39:00,1.95259,1.95264,1.95255,1.95255,79700000.0
2007-01-04 06:40:00,1.95261,1.95261,1.95256,1.95256,19299999.0
2007-01-04 06:41:00,1.95254,1.95254,1.95245,1.95247,49300000.0
2007-01-04 06:42:00,1.95245,1.95245,1.95245,1.95245,25600000.0
2007-01-04 06:43:00,1.95245,1.95245,1.9524,1.9524,31600000.0
2007-01-04 06:44:00,1.95233,1.9524,1.95232,1.95238,22600000.0
2007-01-04 06:45:00,1.95235,1.95235,1.95217,1.95227,57000001.0
2007-01-04 06:46:00,1.95242,1.95249,1.95229,1.9524,114200002.0
2007-01-04 06:47:00,1.95242,1.95251,1.95235,1.95235,68600000.0
2007-01-04 06:48:00,1.95244,1.95244,1.9523,1.95237,47900001.0
2007-01-04 06:49:00,1.95237,1.95253,1.95237,1.95252,30700000.0
2007-01-04 06:50:00,1.95263,1.9527,1.95247,1.95255,79799999.0
2007-01-04 06:51:00,1.9526,1.95268,1.95255,1.9526,20000000.0
2007-01-04 06:52:00,1.95259,1.95261,1.95229,1.95229,10800000.0
2007-01-04 06:53:00,1.95255,1.95255,1.95248,1.95248,54599998.0
2007-01-04 06:54:00,1.95255,1.95255,1.9525,1.95255,73400001.0
2007-01-04 06:55:00,1.95248,1.95248,1.95247,1.95247,16700000.0
2007-01-04 06:56:00,1.95236,1.95236,1.95216,1.95216,66499999.0
2007-01-04 06:57:00,1.95203,1.95203,1.95175,1.95175,110400000.0
2007-01-04 06:58:00,1.95167,1.95177,1.95151,1.95151,44299999.0
2007-01-04 06:59:00,1.95134,1.95138,1.95107,1.95107,30600000.0
2007-01-04 07:00:00,1.95119,1.95128,1.95119,1.95126,30600000.0
2007-01-04 07:01:00,1.95122,1.95125,1.95111,1.95115,117900000.0
2007-01-04 07:02:00,1.95127,1.95131,1.95127,1.95131,33100000.0
2007-01-04 07:03:00,1.95129,1.95151,1.95129,1.95139,111200000.0
2007-01-04 07:04:00,1.95139,1.95139,1.95131,1.95131,12300000.0
2007-01-04 07:05:00,1.95125,1.9514,1.95123,1.95132,118500003.0
2007-01-04 07:06:00,1.9514,1.9514,1.95136,1.95136,3000000.0
2007-01-04 07:07:00,1.95154,1.95167,1.95154,1.95162,24900000.0
2007-01-04 07:08:00,1.95161,1.95163,1.95151,1.95163,43700001.0
2007-01-04 07:09:00,1.95158,1.95158,1.95146,1.95152,27900000.0
2007-01-04 07:10:00,1.95154,1.95161,1.95154,1.95161,30600000.0
2007-01-04 07:11:00,1.95162,1.95164,1.9515,1.9516,55199999.0
2007-01-04 07:12:00,1.95166,1.95166,1.95166,1.95166,8700000.0
2007-01-04 07:13:00,1.95167,1.95167,1.95151,1.95156,74400001.0
2007-01-04 07:14:00,1.95157,1.95171,1.95149,1.95152,88399999.0
2007-01-04 07:15:00,1.95158,1.95169,1.95153,1.95166,42600000.0
2007-01-04 07:16:00,1.95163,1.9517,1.95153,1.95165,109700003.0
2007-01-04 07:17:00,1.95169,1.95192,1.95168,1.95192,78999999.0
2007-01-04 07:18:00,1.95178,1.95178,1.95172,1.95172,20500000.0
2007-01-04 07:19:00,1.95172,1.9518,1.95163,1.95163,62100000.0
2007-01-04 07:20:00,1.95165,1.95182,1.95165,1.95182,50800000.0
2007-01-04 07:21:00,1.95179,1.95192,1.95176,1.95188,113200003.0
2007-01-04 07:22:00,1.95179,1.95192,1.95179,1.95192,34200000.0
2007-01-04 07:23:00,1.9519,1.95194,1.95181,1.95188,60500002.0
2007-01-04 07:24:00,1.9519,1.95195,1.95185,1.9519,87199998.0
2007-01-04 07:25:00,1.95189,1.95196,1.95178,1.95183,66500001.0
2007-01-04 07:26:00,1.95182,1.95192,1.95181,1.95185,69100000.0
2007-01-04 07:27:00,1.95176,1.95194,1.95176,1.95186,69400001.0
2007-01-04 07:28:00,1.95188,1.9519,1.95188,1.9519,41400002.0
2007-01-04 07:29:00,1.95188,1.95193,1.95182,1.95189,103800000.0
2007-01-04 07:30:00,1.95195,1.95195,1.9519,1.9519,4600000.0
2007-01-04 07:31:00,1.95188,1.95193,1.95185,1.9519,48100000.0
2007-01-04 07:32:00,1.95192,1.95199,1.95192,1.95198,39900000.0
2007-01-04 07:33:00,1.95203,1.95203,1.95193,1.95203,40899999.0
2007-01-04 07:34:00,1.95198,1.95199,1.9519,1.95192,97999999.0
2007-01-04 07:35:00,1.95191,1.95191,1.95177,1.95181,98499998.0
2007-01-04 07:36:00,1.95187,1.95188,1.95185,1.95188,53100000.0
2007-01-04 07:37:00,1.95192,1.95192,1.95185,1.95188,63099999.0
2007-01-04 07:38:00,1.95185,1.95191,1.95185,1.95191,14500000.0
2007-01-04 07:39:00,1.95185,1.95199,1.95185,1.95195,44000000.0
2007-01-04 07:40:00,1.9519,1.95195,1.95182,1.9519,44500000.0
2007-01-04 07:41:00,1.95188,1.95188,1.95177,1.95177,11300000.0
2007-01-04 07:42:00,1.9517,1.95187,1.9517,1.95181,56600000.0
2007-01-04 07:43:00,1.95198,1.95198,1.9519,1.9519,92300000.0
2007-01-04 07:44:00,1.95187,1.95196,1.95184,1.95196,23800000.0
2007-01-04 07:45:00,1.95192,1.95192,1.95173,1.95173,39300000.0
2007-01-04 07:46:00,1.95166,1.95169,1.95165,1.95169,24200000.0
2007-01-04 07:47:00,1.95173,1.95182,1.95173,1.95182,23700000.0
2007-01-04 07:48:00,1.95204,1.95204,1.95194,1.95194,23900000.0
2007-01-04 07:49:00,1.95198,1.95204,1.95196,1.95203,91300002.0
2007-01-04 07:50:00,1.95195,1.95197,1.95189,1.95194,65700000.0
2007-01-04 07:51:00,1.95202,1.95202,1.95192,1.95198,59999999.0
2007-01-04 07:52:00,1.95205,1.95205,1.95205,1.95205,21900000.0
2007-01-04 07:53:00,1.95202,1.95202,1.9519,1.95202,53000000.0
2007-01-04 07:54:00,1.95202,1.95202,1.95191,1.95198,81100001.0
2007-01-04 07:55:00,1.95204,1.95214,1.95204,1.95214,15800000.0
2007-01-04 07:56:00,1.95213,1.95224,1.95212,1.95212,87699998.0
2007-01-04 07:57:00,1.95205,1.95205,1.95193,1.95203,74700000.0
2007-01-04 07:58:00,1.95192,1.95203,1.95192,1.95203,36900000.0
2007-01-04 07:59:00,1.95199,1.9521,1.95193,1.9521,41899999.0
2007-01-04 08:00:00,1.95189,1.95189,1.95181,1.95181,18300000.0
2007-01-04 08:01:00,1.95176,1.95178,1.95157,1.95157,100600001.0
2007-01-04 08:02:00,1.95153,1.95153,1.9514,1.95146,56600001.0
2007-01-04 08:03:00,1.95124,1.95124,1.95094,1.95094,16000000.0
2007-01-04 08:04:00,1.951,1.95105,1.95095,1.95105,44400000.0
2007-01-04 08:05:00,1.95103,1.95103,1.95086,1.95103,106700000.0
2007-01-04 08:06:00,1.95103,1.95117,1.95097,1.9511,47800000.0
2007-01-04 08:07:00,1.95108,1.95117,1.951,1.95107,46800000.0
2007-01-04 08:08:00,1.95102,1.95109,1.95102,1.95107,76100000.0
2007-01-04 08:09:00,1.95098,1.95105,1.95095,1.95105,62199999.0
2007-01-04 08:10:00,1.95102,1.95121,1.95102,1.95115,91100000.0
2007-01-04 08:11:00,1.95111,1.95111,1.95093,1.95093,59300002.0
2007-01-04 08:12:00,1.9509,1.95098,1.95087,1.9509,82100000.0
2007-01-04 08:13:00,1.95087,1.95093,1.95085,1.95087,20200000.0
2007-01-04 08:14:00,1.9509,1.9509,1.9509,1.9509,32299999.0
2007-01-04 08:15:00,1.95088,1.95093,1.9508,1.95089,98799998.0
2007-01-04 08:16:00,1.95083,1.95094,1.95076,1.95085,28600000.0
2007-01-04 08:17:00,1.95086,1.95086,1.9507,1.95071,66700001.0
2007-01-04 08:18:00,1.95068,1.95071,1.95057,1.95057,19200000.0
2007-01-04 08:19:00,1.95054,1.95054,1.95045,1.95053,34800000.0
2007-01-04 08:20:00,1.95046,1.95061,1.95032,1.95061,46800000.0
2007-01-04 08:21:00,1.95055,1.95055,1.95032,1.95032,84600000.0
2007-01-04 08:22:00,1.95035,1.95035,1.95035,1.95035,26600000.0
2007-01-04 08:23:00,1.9503,1.9503,1.95005,1.95008,57500000.0
2007-01-04 08:24:00,1.9501,1.95023,1.94997,1.95023,64800000.0
2007-01-04 08:25:00,1.95025,1.9504,1.95025,1.95029,69199998.0
2007-01-04 08:26:00,1.9502,1.9502,1.95006,1.95011,107950000.0
2007-01-04 08:27:00,1.95018,1.95022,1.95014,1.95015,35400000.0
2007-01-04 08:28:00,1.95028,1.95032,1.95009,1.95009,65199999.0
2007-01-04 08:29:00,1.95,1.95008,1.94992,1.95003,61800000.0
2007-01-04 08:30:00,1.95004,1.95019,1.95003,1.9501,94700001.0
2007-01-04 08:31:00,1.94992,1.94992,1.9495,1.9496,54500000.0
2007-01-04 08:32:00,1.94969,1.94977,1.94956,1.94958,53600000.0
2007-01-04 08:33:00,1.94958,1.94958,1.94947,1.94947,6100000.0
2007-01-04 08:34:00,1.94937,1.94949,1.94937,1.94947,83400000.0
2007-01-04 08:35:00,1.9496,1.9497,1.94944,1.94944,43100000.0
2007-01-04 08:36:00,1.94946,1.94952,1.94946,1.94952,20346993.0
2007-01-04 08:37:00,1.94938,1.94943,1.94926,1.94926,20000000.0
2007-01-04 08:38:00,1.94921,1.94921,1.94914,1.94914,8000000.0
2007-01-04 08:39:00,1.94912,1.94919,1.94887,1.94887,50199999.0
2007-01-04 08:40:00,1.94866,1.94908,1.94866,1.94906,56800000.0
2007-01-04 08:41:00,1.94917,1.94941,1.94917,1.94938,102599999.0
2007-01-04 08:42:00,1.94947,1.94953,1.94942,1.94953,37000000.0
2007-01-04 08:43:00,1.94956,1.94956,1.94943,1.94954,89900002.0
2007-01-04 08:44:00,1.94958,1.94978,1.94958,1.94968,57100000.0
2007-01-04 08:45:00,1.94976,1.94976,1.94962,1.94969,24800000.0
2007-01-04 08:46:00,1.94971,1.94978,1.94965,1.94973,50500000.0
2007-01-04 08:47:00,1.9498,1.95002,1.9498,1.94998,52100000.0
2007-01-04 08:48:00,1.9501,1.95056,1.9501,1.9505,146400000.0
2007-01-04 08:49:00,1.95063,1.95063,1.95055,1.95061,43200000.0
2007-01-04 08:50:00,1.95058,1.95064,1.95054,1.95054,48100000.0
2007-01-04 08:51:00,1.9506,1.95069,1.9506,1.95066,66600001.0
2007-01-04 08:52:00,1.9506,1.95067,1.9506,1.95065,45499999.0
2007-01-04 08:53:00,1.95062,1.95065,1.95052,1.95065,76100001.0
2007-01-04 08:54:00,1.95058,1.95058,1.95052,1.95057,52500000.0
2007-01-04 08:55:00,1.95062,1.95072,1.95061,1.95072,36900000.0
2007-01-04 08:56:00,1.95072,1.95072,1.95056,1.95056,41500000.0
2007-01-04 08:57:00,1.95068,1.95071,1.95055,1.95055,55999999.0
2007-01-04 08:58:00,1.9504,1.9504,1.95015,1.9502,32500000.0
2007-01-04 08:59:00,1.95024,1.95047,1.95021,1.95023,92000000.0
2007-01-04 09:00:00,1.95025,1.95043,1.95025,1.95041,34400000.0
2007-01-04 09:01:00,1.95048,1.95062,1.95046,1.95062,74300000.0
2007-01-04 09:02:00,1.95067,1.95068,1.95057,1.95058,50000000.0
2007-01-04 09:03:00,1.95061,1.95066,1.95043,1.9505,72900000.0
2007-01-04 09:04:00,1.95048,1.9505,1.95035,1.95035,114699998.0
2007-01-04 09:05:00,1.95047,1.95064,1.95039,1.95039,66800000.0
2007-01-04 09:06:00,1.95043,1.9505,1.9504,1.95047,65000000.0
2007-01-04 09:07:00,1.95047,1.95061,1.95045,1.95045,60300000.0
2007-01-04 09:08:00,1.95046,1.95054,1.9504,1.9504,30500000.0
2007-01-04 09:09:00,1.9505,1.9505,1.95038,1.95042,54899999.0
2007-01-04 09:10:00,1.95052,1.95059,1.95046,1.95053,70700000.0
2007-01-04 09:11:00,1.95059,1.95059,1.95058,1.95058,18000000.0
2007-01-04 09:12:00,1.95065,1.95067,1.95055,1.95065,97999997.0
2007-01-04 09:13:00,1.95059,1.95059,1.95046,1.95047,46400000.0
2007-01-04 09:14:00,1.95046,1.95046,1.95006,1.95035,37500000.0
2007-01-04 09:15:00,1.95033,1.9506,1.95028,1.9506,26300000.0
2007-01-04 09:16:00,1.95062,1.95063,1.95053,1.95053,49100000.0
2007-01-04 09:17:00,1.95067,1.95083,1.95064,1.95077,75599999.0
2007-01-04 09:18:00,1.95095,1.95098,1.95083,1.95087,75999998.0
2007-01-04 09:19:00,1.95087,1.95088,1.95074,1.95077,75400000.0
2007-01-04 09:20:00,1.95081,1.95094,1.95079,1.95089,64400000.0
2007-01-04 09:21:00,1.95087,1.95087,1.95074,1.95074,60200000.0
2007-01-04 09:22:00,1.95068,1.9508,1.95064,1.95064,40200000.0
2007-01-04 09:23:00,1.95063,1.95072,1.95053,1.95059,115500001.0
2007-01-04 09:24:00,1.95065,1.95067,1.95058,1.95067,45400000.0
2007-01-04 09:25:00,1.95067,1.95094,1.95066,1.95066,67500000.0
2007-01-04 09:26:00,1.9508,1.95086,1.95059,1.95059,63900000.0
2007-01-04 09:27:00,1.95057,1.95059,1.95043,1.95043,37900000.0
2007-01-04 09:28:00,1.95042,1.95069,1.95042,1.95061,81399999.0
2007-01-04 09:29:00,1.95071,1.95073,1.9506,1.95073,79999998.0
2007-01-04 09:30:00,1.95075,1.95089,1.95075,1.9508,84800001.0
2007-01-04 09:31:00,1.95078,1.95113,1.95078,1.95113,37000000.0
2007-01-04 09:32:00,1.95111,1.95123,1.95111,1.95123,30950000.0
2007-01-04 09:33:00,1.95129,1.95139,1.95113,1.95125,42500000.0
2007-01-04 09:34:00,1.95118,1.95136,1.95118,1.95123,52400000.0
2007-01-04 09:35:00,1.95114,1.95114,1.95102,1.95113,36100000.0
2007-01-04 09:36:00,1.95108,1.95143,1.95108,1.95143,66800000.0
2007-01-04 09:37:00,1.95129,1.95145,1.95121,1.95128,45600000.0
2007-01-04 09:38:00,1.95115,1.95115,1.95099,1.95099,42800001.0
2007-01-04 09:39:00,1.95085,1.95098,1.95085,1.95089,69800000.0
2007-01-04 09:40:00,1.95095,1.95118,1.9508,1.95118,22600000.0
2007-01-04 09:41:00,1.9509,1.95126,1.9509,1.95126,32100000.0
2007-01-04 09:42:00,1.95141,1.9517,1.95141,1.95163,73299999.0
2007-01-04 09:43:00,1.95151,1.95162,1.95151,1.95155,58500000.0
2007-01-04 09:44:00,1.9515,1.9515,1.95131,1.95139,79400000.0
2007-01-04 09:45:00,1.9514,1.95179,1.95135,1.95179,108400001.0
2007-01-04 09:46:00,1.95182,1.95192,1.95172,1.95185,26600000.0
2007-01-04 09:47:00,1.95188,1.95207,1.95188,1.95202,79999999.0
2007-01-04 09:48:00,1.95202,1.95202,1.95181,1.95181,44400000.0
2007-01-04 09:49:00,1.95182,1.95182,1.95171,1.95175,70100001.0
2007-01-04 09:50:00,1.95186,1.95192,1.95186,1.95192,12700000.0
2007-01-04 09:51:00,1.952,1.95212,1.95194,1.95211,65600000.0
2007-01-04 09:52:00,1.9521,1.9521,1.95186,1.95186,60800001.0
2007-01-04 09:53:00,1.95186,1.95193,1.95168,1.95169,76800000.0
2007-01-04 09:54:00,1.95155,1.95156,1.9513,1.95138,64600001.0
2007-01-04 09:55:00,1.95124,1.95124,1.95067,1.95085,54700000.0
2007-01-04 09:56:00,1.95088,1.95088,1.95066,1.95074,52200000.0
2007-01-04 09:57:00,1.95071,1.95074,1.95063,1.95072,42600000.0
2007-01-04 09:58:00,1.95066,1.95072,1.9506,1.9506,64600000.0
2007-01-04 09:59:00,1.95057,1.95065,1.9504,1.95045,47800000.0
2007-01-04 10:00:00,1.95045,1.95058,1.95045,1.95045,26800000.0
2007-01-04 10:01:00,1.95045,1.95045,1.9501,1.9501,80350000.0
2007-01-04 10:02:00,1.94998,1.94998,1.94965,1.94965,54600000.0
2007-01-04 10:03:00,1.94962,1.94969,1.94953,1.94962,84099999.0
2007-01-04 10:04:00,1.94957,1.94974,1.94944,1.94944,75499999.0
2007-01-04 10:05:00,1.94933,1.94933,1.94919,1.94931,77899998.0
2007-01-04 10:06:00,1.94937,1.94941,1.94872,1.94872,97399998.0
2007-01-04 10:07:00,1.94838,1.94838,1.9478,1.9478,14900000.0
2007-01-04 10:08:00,1.94738,1.94745,1.94729,1.94745,41600000.0
2007-01-04 10:09:00,1.94762,1.94795,1.94762,1.94795,53600000.0
2007-01-04 10:10:00,1.94805,1.94828,1.94805,1.94819,67200001.0
2007-01-04 10:11:00,1.94803,1.94808,1.94801,1.94808,39400000.0
2007-01-04 10:12:00,1.9476,1.9476,1.94655,1.94663,93400000.0
2007-01-04 10:13:00,1.94653,1.94653,1.94563,1.94563,30000000.0
2007-01-04 10:14:00,1.94533,1.94615,1.94533,1.94615,40800000.0
2007-01-04 10:15:00,1.94627,1.94627,1.94613,1.94625,111000001.0
2007-01-04 10:16:00,1.94631,1.94648,1.94631,1.94646,37800000.0
2007-01-04 10:17:00,1.94645,1.94658,1.94645,1.94656,60600000.0
2007-01-04 10:18:00,1.94681,1.9471,1.94681,1.94702,72600002.0
2007-01-04 10:19:00,1.94693,1.9471,1.94693,1.9471,64200000.0
2007-01-04 10:20:00,1.947,1.94708,1.94698,1.94698,64099999.0
2007-01-04 10:21:00,1.94698,1.94698,1.94688,1.94695,91000003.0
2007-01-04 10:22:00,1.94672,1.94672,1.94602,1.94608,61399999.0
2007-01-04 10:23:00,1.94591,1.94619,1.94552,1.94552,73099999.0
2007-01-04 10:24:00,1.94541,1.94571,1.9453,1.94563,105999999.0
2007-01-04 10:25:00,1.94567,1.94605,1.94567,1.94605,80800000.0
2007-01-04 10:26:00,1.9459,1.9459,1.94551,1.94555,76899998.0
2007-01-04 10:27:00,1.94542,1.94542,1.94518,1.94534,52300001.0
2007-01-04 10:28:00,1.94544,1.94545,1.94533,1.94545,39400000.0
2007-01-04 10:29:00,1.9453,1.94544,1.94523,1.94543,36600000.0
2007-01-04 10:30:00,1.94539,1.94539,1.94522,1.94535,109900000.0
2007-01-04 10:31:00,1.94535,1.94536,1.94519,1.94519,61800001.0
2007-01-04 10:32:00,1.94506,1.94506,1.94492,1.94492,37000000.0
2007-01-04 10:33:00,1.94492,1.94493,1.94461,1.94466,101700000.0
2007-01-04 10:34:00,1.94461,1.94501,1.94461,1.94501,68799998.0
2007-01-04 10:35:00,1.94519,1.94543,1.94519,1.94527,93699999.0
2007-01-04 10:36:00,1.94534,1.94542,1.94529,1.94535,76299999.0
2007-01-04 10:37:00,1.9453,1.9453,1.94478,1.94495,87400000.0
2007-01-04 10:38:00,1.94493,1.94493,1.94472,1.94472,74100000.0
2007-01-04 10:39:00,1.94467,1.94468,1.94409,1.94409,98199999.0
2007-01-04 10:40:00,1.94413,1.94436,1.94405,1.94436,50799999.0
2007-01-04 10:41:00,1.94427,1.94437,1.94415,1.94415,26300000.0
2007-01-04 10:42:00,1.94428,1.94433,1.94427,1.9443,38100000.0
2007-01-04 10:43:00,1.94434,1.94486,1.94434,1.94469,95899999.0
2007-01-04 10:44:00,1.94463,1.94477,1.94461,1.94468,91199999.0
2007-01-04 10:45:00,1.94473,1.94497,1.94473,1.94496,41100001.0
2007-01-04 10:46:00,1.94483,1.94496,1.94481,1.94495,28700000.0
2007-01-04 10:47:00,1.94507,1.94519,1.94495,1.94495,43600000.0
2007-01-04 10:48:00,1.94465,1.94466,1.94425,1.94425,67200001.0
2007-01-04 10:49:00,1.94358,1.9437,1.94237,1.94237,61300000.0
2007-01-04 10:50:00,1.94222,1.94243,1.94205,1.9421,39100000.0
2007-01-04 10:51:00,1.9421,1.9421,1.94119,1.94119,50699999.0
2007-01-04 10:52:00,1.94101,1.94117,1.94086,1.94102,20100000.0
2007-01-04 10:53:00,1.9409,1.94114,1.94076,1.94079,99300001.0
2007-01-04 10:54:00,1.9406,1.94066,1.94035,1.94037,77900001.0
2007-01-04 10:55:00,1.9402,1.94021,1.94,1.9402,84899999.0
2007-01-04 10:56:00,1.94025,1.94048,1.9402,1.94048,106600000.0
2007-01-04 10:57:00,1.94055,1.94069,1.94047,1.94047,25200000.0
2007-01-04 10:58:00,1.94043,1.94068,1.94043,1.94051,72300000.0
2007-01-04 10:59:00,1.94064,1.9411,1.94064,1.9411,84399999.0
2007-01-04 11:00:00,1.94124,1.94133,1.94104,1.94116,31900000.0
2007-01-04 11:01:00,1.94126,1.94126,1.9411,1.94118,69900001.0
2007-01-04 11:02:00,1.94125,1.94146,1.94125,1.94138,33900000.0
2007-01-04 11:03:00,1.94139,1.94148,1.94129,1.94144,33000000.0
2007-01-04 11:04:00,1.94137,1.94146,1.94133,1.94133,75200002.0
2007-01-04 11:05:00,1.94132,1.94158,1.94129,1.94138,113600000.0
2007-01-04 11:06:00,1.94144,1.94146,1.94135,1.94135,62700000.0
2007-01-04 11:07:00,1.94143,1.94166,1.94143,1.94166,77700001.0
2007-01-04 11:08:00,1.94166,1.94166,1.94147,1.94157,62999999.0
2007-01-04 11:09:00,1.94146,1.94146,1.94124,1.94132,16900000.0
2007-01-04 11:10:00,1.94135,1.94152,1.94129,1.94146,60200000.0
2007-01-04 11:11:00,1.94137,1.94137,1.94105,1.94105,32099999.0
2007-01-04 11:12:00,1.94096,1.94104,1.94085,1.94098,26900000.0
2007-01-04 11:13:00,1.94106,1.94128,1.941,1.94128,42600000.0
2007-01-04 11:14:00,1.94125,1.94133,1.941,1.941,49600000.0
2007-01-04 11:15:00,1.94103,1.94129,1.94101,1.94129,96600000.0
2007-01-04 11:16:00,1.94125,1.9414,1.94114,1.9414,43900000.0
2007-01-04 11:17:00,1.94128,1.94128,1.941,1.941,29800000.0
2007-01-04 11:18:00,1.94097,1.94105,1.94073,1.94088,56899999.0
2007-01-04 11:19:00,1.94082,1.94085,1.94053,1.94067,52600000.0
2007-01-04 11:20:00,1.94082,1.94106,1.94082,1.94106,77000001.0
2007-01-04 11:21:00,1.94103,1.94107,1.94102,1.94105,40200000.0
2007-01-04 11:22:00,1.94088,1.941,1.94077,1.94082,67900000.0
2007-01-04 11:23:00,1.94078,1.94086,1.94076,1.94082,54100000.0
2007-01-04 11:24:00,1.94085,1.94105,1.94077,1.94105,45900000.0
2007-01-04 11:25:00,1.94085,1.94085,1.94059,1.94062,67899999.0
2007-01-04 11:26:00,1.94047,1.94058,1.94011,1.94019,78800001.0
2007-01-04 11:27:00,1.94028,1.94028,1.93998,1.93998,103570001.0
2007-01-04 11:28:00,1.94007,1.94008,1.93989,1.9399,35600000.0
2007-01-04 11:29:00,1.94,1.94021,1.93996,1.94021,77599998.0
2007-01-04 11:30:00,1.94032,1.94051,1.94018,1.94026,118100000.0
2007-01-04 11:31:00,1.94024,1.94038,1.94007,1.94031,115600001.0
2007-01-04 11:32:00,1.94025,1.94025,1.94014,1.94014,49600001.0
2007-01-04 11:33:00,1.93993,1.94003,1.93982,1.94001,106499997.0
2007-01-04 11:34:00,1.93993,1.94015,1.9398,1.94014,65099999.0
2007-01-04 11:35:00,1.94014,1.94086,1.94014,1.94086,68500000.0
2007-01-04 11:36:00,1.9411,1.94116,1.94092,1.94106,74700001.0
2007-01-04 11:37:00,1.94109,1.94114,1.94091,1.94108,57200000.0
2007-01-04 11:38:00,1.9411,1.9411,1.94095,1.94099,34400000.0
2007-01-04 11:39:00,1.94095,1.94133,1.94094,1.94133,58099999.0
2007-01-04 11:40:00,1.94114,1.94136,1.94114,1.9413,63300000.0
2007-01-04 11:41:00,1.94142,1.94161,1.94142,1.94155,54199999.0
2007-01-04 11:42:00,1.94155,1.94161,1.94151,1.94158,100700001.0
2007-01-04 11:43:00,1.9416,1.94212,1.9416,1.94211,30400000.0
2007-01-04 11:44:00,1.94216,1.94217,1.94198,1.94207,46500000.0
2007-01-04 11:45:00,1.94225,1.94245,1.94225,1.9424,83400001.0
2007-01-04 11:46:00,1.9425,1.94272,1.94242,1.94272,111399999.0
2007-01-04 11:47:00,1.94286,1.94288,1.94278,1.94288,59300000.0
2007-01-04 11:48:00,1.94282,1.94304,1.94279,1.94285,73600000.0
2007-01-04 11:49:00,1.9427,1.9427,1.94247,1.94247,51800000.0
2007-01-04 11:50:00,1.94248,1.9427,1.94245,1.9427,51900000.0
2007-01-04 11:51:00,1.94281,1.94288,1.94275,1.94284,125200001.0
2007-01-04 11:52:00,1.94279,1.9429,1.9427,1.9429,48000000.0
2007-01-04 11:53:00,1.94283,1.94327,1.94278,1.94327,33900000.0
2007-01-04 11:54:00,1.94329,1.94349,1.94304,1.94304,150099999.0
2007-01-04 11:55:00,1.94299,1.9431,1.94294,1.943,45600000.0
2007-01-04 11:56:00,1.94287,1.94287,1.94257,1.94257,61500001.0
2007-01-04 11:57:00,1.94262,1.94279,1.94259,1.94262,72300000.0
2007-01-04 11:58:00,1.9425,1.94285,1.9425,1.94285,62200001.0
2007-01-04 11:59:00,1.94291,1.94295,1.94279,1.94295,119000002.0
2007-01-04 12:00:00,1.94279,1.94301,1.94272,1.94284,96100000.0
2007-01-04 12:01:00,1.9429,1.94328,1.9429,1.94328,101600000.0
2007-01-04 12:02:00,1.94328,1.94331,1.94322,1.94326,70500000.0
2007-01-04 12:03:00,1.94334,1.94344,1.94322,1.94331,45200000.0
2007-01-04 12:04:00,1.94344,1.94414,1.94344,1.944,96599998.0
2007-01-04 12:05:00,1.94393,1.94395,1.9437,1.94383,36500000.0
2007-01-04 12:06:00,1.94365,1.94366,1.94339,1.94348,28000000.0
2007-01-04 12:07:00,1.94367,1.94368,1.94354,1.94362,27900000.0
2007-01-04 12:08:00,1.94364,1.9437,1.94355,1.94355,18900000.0
2007-01-04 12:09:00,1.94342,1.94342,1.94324,1.94328,61900001.0
2007-01-04 12:10:00,1.94327,1.94327,1.94311,1.94317,87800000.0
2007-01-04 12:11:00,1.94311,1.94323,1.94311,1.94319,35200000.0
2007-01-04 12:12:00,1.94307,1.94307,1.9429,1.94304,58400001.0
2007-01-04 12:13:00,1.94312,1.94316,1.94307,1.9431,77000000.0
2007-01-04 12:14:00,1.94301,1.94307,1.94291,1.94305,60900001.0
2007-01-04 12:15:00,1.94316,1.94319,1.94316,1.94319,15700000.0
2007-01-04 12:16:00,1.9432,1.94327,1.94298,1.94307,108400000.0
2007-01-04 12:17:00,1.94301,1.94301,1.94288,1.94295,82700000.0
2007-01-04 12:18:00,1.9429,1.94303,1.94289,1.94302,72800001.0
2007-01-04 12:19:00,1.94296,1.94296,1.9428,1.9428,46600000.0
2007-01-04 12:20:00,1.94297,1.94299,1.94279,1.9429,34600000.0
2007-01-04 12:21:00,1.94287,1.94314,1.94284,1.94314,90199999.0
2007-01-04 12:22:00,1.94316,1.94337,1.94316,1.94337,78399999.0
2007-01-04 12:23:00,1.94338,1.9434,1.94313,1.94313,34400000.0
2007-01-04 12:24:00,1.94308,1.94318,1.94294,1.94294,54299999.0
2007-01-04 12:25:00,1.94297,1.94317,1.94297,1.9431,49700000.0
2007-01-04 12:26:00,1.9431,1.94318,1.9431,1.94318,81499998.0
2007-01-04 12:27:00,1.9432,1.94333,1.94319,1.94331,77800000.0
2007-01-04 12:28:00,1.94333,1.94333,1.94315,1.9432,72400000.0
2007-01-04 12:29:00,1.9433,1.94334,1.94313,1.94328,85799998.0
2007-01-04 12:30:00,1.94337,1.94337,1.94273,1.94275,67000001.0
2007-01-04 12:31:00,1.94272,1.94275,1.94255,1.94258,63600000.0
2007-01-04 12:32:00,1.94254,1.94271,1.94252,1.94262,53100000.0
2007-01-04 12:33:00,1.94277,1.94287,1.94268,1.94281,80000000.0
2007-01-04 12:34:00,1.94278,1.94278,1.94262,1.94262,6800000.0
2007-01-04 12:35:00,1.94265,1.94275,1.94264,1.94274,125399997.0
2007-01-04 12:36:00,1.9428,1.94318,1.94279,1.94316,67900000.0
2007-01-04 12:37:00,1.9431,1.9431,1.94286,1.943,88699998.0
2007-01-04 12:38:00,1.94293,1.94302,1.94285,1.94302,36600000.0
2007-01-04 12:39:00,1.94278,1.94296,1.94268,1.94275,87800002.0
2007-01-04 12:40:00,1.94275,1.94294,1.94275,1.94278,89900001.0
2007-01-04 12:41:00,1.9427,1.94289,1.9427,1.94286,41400000.0
2007-01-04 12:42:00,1.94279,1.94295,1.94272,1.94294,56900000.0
2007-01-04 12:43:00,1.94307,1.94318,1.94298,1.94318,108300002.0
2007-01-04 12:44:00,1.94312,1.9432,1.94306,1.94307,79300000.0
2007-01-04 12:45:00,1.94308,1.94308,1.94295,1.94303,41300000.0
2007-01-04 12:46:00,1.94302,1.94313,1.94298,1.94313,51900000.0
2007-01-04 12:47:00,1.9431,1.9431,1.94296,1.94306,59200001.0
2007-01-04 12:48:00,1.94303,1.94303,1.94286,1.94286,76800000.0
2007-01-04 12:49:00,1.94292,1.94297,1.94262,1.9429,62800000.0
2007-01-04 12:50:00,1.94283,1.94285,1.94264,1.94282,39500001.0
2007-01-04 12:51:00,1.94253,1.94253,1.94221,1.94221,37850000.0
2007-01-04 12:52:00,1.9421,1.94218,1.94159,1.94186,115800000.0
2007-01-04 12:53:00,1.9418,1.94201,1.9417,1.94201,107299999.0
2007-01-04 12:54:00,1.9421,1.94219,1.94174,1.94177,70200000.0
2007-01-04 12:55:00,1.94174,1.94192,1.94174,1.94185,45799999.0
2007-01-04 12:56:00,1.94183,1.94189,1.94149,1.9418,72400000.0
2007-01-04 12:57:00,1.94178,1.94195,1.94175,1.94195,42600000.0
2007-01-04 12:58:00,1.94195,1.94195,1.9417,1.94178,91399999.0
2007-01-04 12:59:00,1.9417,1.94191,1.94156,1.94191,54200000.0
2007-01-04 13:00:00,1.94197,1.94236,1.94189,1.94236,67100001.0
2007-01-04 13:01:00,1.94234,1.94243,1.94218,1.94218,38900000.0
2007-01-04 13:02:00,1.94215,1.94217,1.94212,1.94214,57500000.0
2007-01-04 13:03:00,1.94222,1.94237,1.94222,1.94234,64000002.0
2007-01-04 13:04:00,1.94229,1.94266,1.94228,1.94266,56099999.0
2007-01-04 13:05:00,1.94283,1.94321,1.94283,1.94314,121800000.0
2007-01-04 13:06:00,1.94313,1.94313,1.94277,1.94278,32800000.0
2007-01-04 13:07:00,1.94281,1.94288,1.9427,1.94273,101200000.0
2007-01-04 13:08:00,1.94271,1.94271,1.94239,1.94243,102300002.0
2007-01-04 13:09:00,1.94232,1.9424,1.94215,1.94215,53000000.0
2007-01-04 13:10:00,1.94197,1.94205,1.94194,1.94205,63300001.0
2007-01-04 13:11:00,1.94209,1.94214,1.94208,1.94214,55299999.0
2007-01-04 13:12:00,1.94214,1.94241,1.942,1.94241,80499999.0
2007-01-04 13:13:00,1.94227,1.9424,1.94227,1.94238,81699999.0
2007-01-04 13:14:00,1.94243,1.94259,1.94243,1.94246,73300000.0
2007-01-04 13:15:00,1.94243,1.9425,1.94236,1.9424,84600000.0
2007-01-04 13:16:00,1.94249,1.94269,1.94249,1.94268,32400000.0
2007-01-04 13:17:00,1.94274,1.9429,1.94262,1.9429,94699998.0
2007-01-04 13:18:00,1.94288,1.94291,1.94267,1.94267,25700000.0
2007-01-04 13:19:00,1.94278,1.94312,1.94278,1.94312,67400000.0
2007-01-04 13:20:00,1.94318,1.94335,1.94318,1.94335,63900000.0
2007-01-04 13:21:00,1.94352,1.94364,1.94352,1.94364,18400000.0
2007-01-04 13:22:00,1.94375,1.94435,1.94375,1.94435,44300000.0
2007-01-04 13:23:00,1.94455,1.94466,1.94445,1.94445,44199999.0
2007-01-04 13:24:00,1.9444,1.94452,1.94439,1.94439,59000001.0
2007-01-04 13:25:00,1.94441,1.94451,1.94437,1.94451,42099999.0
2007-01-04 13:26:00,1.94455,1.94455,1.94445,1.94445,66499999.0
2007-01-04 13:27:00,1.9445,1.94455,1.94444,1.94454,60700000.0
2007-01-04 13:28:00,1.9446,1.94473,1.9446,1.9447,42000001.0
2007-01-04 13:29:00,1.94501,1.94514,1.94483,1.94514,103600001.0
2007-01-04 13:30:00,1.94545,1.94583,1.9454,1.94583,132400003.0
2007-01-04 13:31:00,1.946,1.946,1.94552,1.94552,45800000.0
2007-01-04 13:32:00,1.94539,1.94544,1.9452,1.9452,32300001.0
2007-01-04 13:33:00,1.94527,1.94528,1.9452,1.9452,43000000.0
2007-01-04 13:34:00,1.94521,1.9453,1.94515,1.94519,93200000.0
2007-01-04 13:35:00,1.94525,1.94533,1.94525,1.9453,49300000.0
2007-01-04 13:36:00,1.9453,1.9453,1.94466,1.94466,99500000.0
2007-01-04 13:37:00,1.94444,1.94444,1.94411,1.94411,50799999.0
2007-01-04 13:38:00,1.94433,1.94449,1.94433,1.9444,81700000.0
2007-01-04 13:39:00,1.9444,1.94446,1.94435,1.9444,42700000.0
2007-01-04 13:40:00,1.94441,1.94441,1.94409,1.94427,81000000.0
2007-01-04 13:41:00,1.94428,1.94428,1.94415,1.94415,103650000.0
2007-01-04 13:42:00,1.94424,1.94437,1.94423,1.94434,98300002.0
2007-01-04 13:43:00,1.94409,1.94409,1.94391,1.94391,3000000.0
2007-01-04 13:44:00,1.9436,1.94368,1.94324,1.94324,63299999.0
2007-01-04 13:45:00,1.94315,1.94358,1.94315,1.94358,38899999.0
2007-01-04 13:46:00,1.94365,1.94365,1.94349,1.9435,15400000.0
2007-01-04 13:47:00,1.94352,1.94369,1.94352,1.94355,58100000.0
2007-01-04 13:48:00,1.94358,1.94373,1.94348,1.9435,97699999.0
2007-01-04 13:49:00,1.94341,1.9435,1.94321,1.9435,48500002.0
2007-01-04 13:50:00,1.9436,1.94364,1.9436,1.94363,34499999.0
2007-01-04 13:51:00,1.9436,1.94378,1.94359,1.94364,86799999.0
2007-01-04 13:52:00,1.94371,1.94379,1.94363,1.94371,96900001.0
2007-01-04 13:53:00,1.94365,1.94381,1.94365,1.94378,59200000.0
2007-01-04 13:54:00,1.9439,1.94409,1.9439,1.94409,54099999.0
2007-01-04 13:55:00,1.94395,1.94395,1.94383,1.9439,44800000.0
2007-01-04 13:56:00,1.944,1.94426,1.944,1.94426,68499998.0
2007-01-04 13:57:00,1.94424,1.94424,1.94406,1.94411,65499999.0
2007-01-04 13:58:00,1.94422,1.94441,1.94422,1.94441,44600000.0
2007-01-04 13:59:00,1.94458,1.9447,1.94451,1.94462,112099998.0
2007-01-04 14:00:00,1.94468,1.94468,1.94454,1.94457,69000000.0
2007-01-04 14:01:00,1.94463,1.94463,1.9445,1.9446,81199999.0
2007-01-04 14:02:00,1.94466,1.94468,1.9445,1.9445,36400000.0
2007-01-04 14:03:00,1.94456,1.94458,1.94445,1.94448,57000001.0
2007-01-04 14:04:00,1.94443,1.94468,1.94442,1.94465,115899999.0
2007-01-04 14:05:00,1.94458,1.94458,1.94434,1.94435,41200000.0
2007-01-04 14:06:00,1.94435,1.94463,1.94435,1.94463,22400000.0
2007-01-04 14:07:00,1.94467,1.94467,1.94437,1.94437,57400000.0
2007-01-04 14:08:00,1.94429,1.94437,1.94426,1.9443,44799999.0
2007-01-04 14:09:00,1.94424,1.94433,1.94415,1.94424,51300000.0
2007-01-04 14:10:00,1.94439,1.94461,1.94437,1.94461,73000000.0
2007-01-04 14:11:00,1.94452,1.94474,1.94448,1.94468,68900000.0
2007-01-04 14:12:00,1.94463,1.94473,1.94463,1.94469,29500000.0
2007-01-04 14:13:00,1.94477,1.94477,1.94457,1.94461,87699999.0
2007-01-04 14:14:00,1.9446,1.94469,1.94459,1.94469,57899999.0
2007-01-04 14:15:00,1.94468,1.94468,1.94456,1.94458,52200001.0
2007-01-04 14:16:00,1.9446,1.94468,1.94454,1.94468,76000000.0
2007-01-04 14:17:00,1.94473,1.94475,1.94467,1.94469,68000000.0
2007-01-04 14:18:00,1.94467,1.94475,1.94461,1.94472,159700001.0
2007-01-04 14:19:00,1.94482,1.94493,1.94482,1.94482,58800001.0
2007-01-04 14:20:00,1.94475,1.94483,1.94473,1.94483,25100000.0
2007-01-04 14:21:00,1.94468,1.94468,1.94442,1.94447,65199999.0
2007-01-04 14:22:00,1.94452,1.94476,1.94452,1.94476,22300000.0
2007-01-04 14:23:00,1.94496,1.94527,1.94496,1.94527,41200000.0
2007-01-04 14:24:00,1.94517,1.94517,1.94484,1.94486,59600001.0
2007-01-04 14:25:00,1.94493,1.94505,1.94484,1.94487,79100001.0
2007-01-04 14:26:00,1.94501,1.94517,1.94485,1.94485,84999999.0
2007-01-04 14:27:00,1.94482,1.94485,1.94457,1.94457,66799998.0
2007-01-04 14:28:00,1.94449,1.94461,1.94446,1.94452,22800000.0
2007-01-04 14:29:00,1.94448,1.94448,1.94424,1.94438,40500000.0
2007-01-04 14:30:00,1.94433,1.94436,1.94402,1.94402,67700000.0
2007-01-04 14:31:00,1.94415,1.94491,1.94415,1.94491,19100000.0
2007-01-04 14:32:00,1.94502,1.94502,1.94446,1.94459,33100000.0
2007-01-04 14:33:00,1.94438,1.94457,1.94438,1.94444,57699999.0
2007-01-04 14:34:00,1.9444,1.94445,1.94433,1.94442,63600000.0
2007-01-04 14:35:00,1.94438,1.94448,1.94438,1.94445,37000000.0
2007-01-04 14:36:00,1.94457,1.94469,1.94454,1.94455,63100000.0
2007-01-04 14:37:00,1.94457,1.94465,1.94443,1.94464,43400000.0
2007-01-04 14:38:00,1.94465,1.94474,1.94461,1.94467,68500000.0
2007-01-04 14:39:00,1.94477,1.9448,1.94465,1.94465,32900000.0
2007-01-04 14:40:00,1.94463,1.94471,1.94463,1.94469,37700000.0
2007-01-04 14:41:00,1.9446,1.9446,1.94441,1.94455,42000000.0
2007-01-04 14:42:00,1.94456,1.94456,1.94447,1.94448,36799999.0
2007-01-04 14:43:00,1.94444,1.94461,1.94444,1.94455,105299998.0
2007-01-04 14:44:00,1.94454,1.94461,1.94446,1.94461,37700000.0
2007-01-04 14:45:00,1.94462,1.94465,1.94445,1.9445,79599998.0
2007-01-04 14:46:00,1.94449,1.94449,1.9444,1.9444,40100000.0
2007-01-04 14:47:00,1.94433,1.94442,1.94426,1.94435,74099997.0
2007-01-04 14:48:00,1.94436,1.94436,1.9443,1.9443,23900000.0
2007-01-04 14:49:00,1.94438,1.94438,1.94422,1.94422,29099999.0
2007-01-04 14:50:00,1.94421,1.94421,1.94402,1.94409,75500000.0
2007-01-04 14:51:00,1.9441,1.94414,1.94404,1.94409,85000000.0
2007-01-04 14:52:00,1.94398,1.94413,1.94398,1.94413,51500000.0
2007-01-04 14:53:00,1.94418,1.9442,1.94411,1.94418,30900000.0
2007-01-04 14:54:00,1.94415,1.94417,1.94408,1.9441,121500000.0
2007-01-04 14:55:00,1.94411,1.94436,1.94411,1.94436,68000001.0
2007-01-04 14:56:00,1.94439,1.94446,1.94439,1.94445,85600003.0
2007-01-04 14:57:00,1.94454,1.94499,1.94454,1.94483,96900000.0
2007-01-04 14:58:00,1.94497,1.94517,1.94497,1.94508,80599998.0
2007-01-04 14:59:00,1.94491,1.94508,1.94481,1.94506,102300000.0
2007-01-04 15:00:00,1.94509,1.94518,1.94509,1.94516,68200000.0
2007-01-04 15:01:00,1.945,1.94505,1.94493,1.94493,43900000.0
2007-01-04 15:02:00,1.94489,1.9449,1.94474,1.9449,71199999.0
2007-01-04 15:03:00,1.94502,1.9451,1.94493,1.94503,81800001.0
2007-01-04 15:04:00,1.94496,1.94496,1.94485,1.94485,41400000.0
2007-01-04 15:05:00,1.94507,1.94507,1.94481,1.94487,86399998.0
2007-01-04 15:06:00,1.94486,1.94491,1.94461,1.94465,49700000.0
2007-01-04 15:07:00,1.94466,1.94475,1.94465,1.94475,47200000.0
2007-01-04 15:08:00,1.9448,1.94485,1.94472,1.94485,6800000.0
2007-01-04 15:09:00,1.94492,1.94492,1.94471,1.94491,122800000.0
2007-01-04 15:10:00,1.94484,1.94484,1.94481,1.94481,33100000.0
2007-01-04 15:11:00,1.94494,1.94516,1.94494,1.94503,68400000.0
2007-01-04 15:12:00,1.94497,1.94498,1.94497,1.94498,13600000.0
2007-01-04 15:13:00,1.94492,1.94492,1.94468,1.94473,71700002.0
2007-01-04 15:14:00,1.94473,1.94482,1.94468,1.94468,59599999.0
2007-01-04 15:15:00,1.94465,1.94465,1.9444,1.9444,102800000.0
2007-01-04 15:16:00,1.94437,1.94457,1.94437,1.94455,107499996.0
2007-01-04 15:17:00,1.94462,1.94465,1.94456,1.94459,59349999.0
2007-01-04 15:18:00,1.94468,1.94479,1.94465,1.94469,118599997.0
2007-01-04 15:19:00,1.94468,1.94497,1.94468,1.9448,70800002.0
2007-01-04 15:20:00,1.94475,1.94475,1.9443,1.9443,84800000.0
2007-01-04 15:21:00,1.9442,1.9442,1.94402,1.94402,22950000.0
2007-01-04 15:22:00,1.94401,1.94411,1.94394,1.94401,124199999.0
2007-01-04 15:23:00,1.94402,1.94402,1.94382,1.94382,111600000.0
2007-01-04 15:24:00,1.94378,1.94378,1.94338,1.94357,106299997.0
2007-01-04 15:25:00,1.94363,1.94372,1.9436,1.94368,117900000.0
2007-01-04 15:26:00,1.94368,1.94375,1.94363,1.94372,48900000.0
2007-01-04 15:27:00,1.9437,1.94381,1.94368,1.94371,64800000.0
2007-01-04 15:28:00,1.94377,1.94385,1.94373,1.94373,85400000.0
2007-01-04 15:29:00,1.94368,1.94368,1.94279,1.94279,63200000.0
2007-01-04 15:30:00,1.943,1.94336,1.94256,1.94256,30600000.0
2007-01-04 15:31:00,1.94238,1.94302,1.94225,1.94288,76300000.0
2007-01-04 15:32:00,1.94295,1.94352,1.94295,1.94333,93200000.0
2007-01-04 15:33:00,1.9434,1.94428,1.94337,1.94422,74100000.0
2007-01-04 15:34:00,1.94434,1.94446,1.94402,1.94446,52700000.0
2007-01-04 15:35:00,1.94452,1.94471,1.94432,1.94455,43600000.0
2007-01-04 15:36:00,1.9443,1.94451,1.94422,1.94448,49500000.0
2007-01-04 15:37:00,1.94454,1.94462,1.94409,1.94409,51700001.0
2007-01-04 15:38:00,1.9441,1.9444,1.9441,1.9444,53500000.0
2007-01-04 15:39:00,1.94468,1.94468,1.94396,1.94396,52200001.0
2007-01-04 15:40:00,1.94405,1.94411,1.94403,1.94409,68070000.0
2007-01-04 15:41:00,1.94422,1.94451,1.94422,1.9443,57400001.0
2007-01-04 15:42:00,1.94415,1.94431,1.94409,1.94419,99199999.0
2007-01-04 15:43:00,1.94413,1.94413,1.94398,1.94413,81099999.0
2007-01-04 15:44:00,1.94405,1.94405,1.94396,1.944,41400000.0
2007-01-04 15:45:00,1.94399,1.94411,1.94398,1.94407,64300000.0
2007-01-04 15:46:00,1.9441,1.94415,1.9439,1.9439,32100000.0
2007-01-04 15:47:00,1.94385,1.94407,1.94385,1.94398,47200000.0
2007-01-04 15:48:00,1.94424,1.94477,1.94424,1.94435,92599999.0
2007-01-04 15:49:00,1.94422,1.94447,1.94421,1.94445,93700000.0
2007-01-04 15:50:00,1.94426,1.94426,1.94391,1.94391,74600000.0
2007-01-04 15:51:00,1.94396,1.94396,1.94356,1.94369,51000000.0
2007-01-04 15:52:00,1.94368,1.94378,1.94362,1.94366,68300001.0
2007-01-04 15:53:00,1.94375,1.94405,1.94375,1.94405,71300001.0
2007-01-04 15:54:00,1.94418,1.94425,1.94417,1.94418,59400000.0
2007-01-04 15:55:00,1.94416,1.94436,1.94407,1.94436,10000000.0
2007-01-04 15:56:00,1.9444,1.94462,1.9444,1.94457,98050001.0
2007-01-04 15:57:00,1.94473,1.94492,1.94465,1.94476,79600002.0
2007-01-04 15:58:00,1.94479,1.9449,1.94479,1.9448,145299999.0
2007-01-04 15:59:00,1.94476,1.94478,1.94473,1.94478,73799999.0
2007-01-04 16:00:00,1.94478,1.9448,1.94454,1.94454,96100001.0
2007-01-04 16:01:00,1.94463,1.94463,1.94443,1.94462,128299999.0
2007-01-04 16:02:00,1.94462,1.94466,1.94453,1.94461,41600000.0
2007-01-04 16:03:00,1.94444,1.94444,1.94418,1.94418,21600000.0
2007-01-04 16:04:00,1.94406,1.94425,1.94404,1.94422,98599999.0
2007-01-04 16:05:00,1.94408,1.94408,1.94394,1.94404,123500001.0
2007-01-04 16:06:00,1.94399,1.94415,1.94393,1.94401,55899999.0
2007-01-04 16:07:00,1.94399,1.94402,1.94381,1.94395,80650000.0
2007-01-04 16:08:00,1.94392,1.94398,1.94385,1.94388,92100000.0
2007-01-04 16:09:00,1.9439,1.94415,1.9439,1.94415,113199999.0
2007-01-04 16:10:00,1.94431,1.94458,1.94426,1.94458,86900001.0
2007-01-04 16:11:00,1.94461,1.94461,1.94445,1.94452,76300001.0
2007-01-04 16:12:00,1.94442,1.94451,1.9444,1.94445,90499999.0
2007-01-04 16:13:00,1.94429,1.94429,1.94359,1.94378,100299999.0
2007-01-04 16:14:00,1.9437,1.94382,1.94324,1.94324,46600000.0
2007-01-04 16:15:00,1.94335,1.94349,1.94335,1.94341,71200000.0
2007-01-04 16:16:00,1.94312,1.94312,1.94281,1.94296,67499999.0
2007-01-04 16:17:00,1.94305,1.94312,1.94276,1.94276,88100001.0
2007-01-04 16:18:00,1.94275,1.94291,1.94275,1.94278,63400000.0
2007-01-04 16:19:00,1.9427,1.94344,1.9427,1.94344,34600000.0
2007-01-04 16:20:00,1.94351,1.94354,1.94351,1.94354,19800000.0
2007-01-04 16:21:00,1.94381,1.9441,1.94369,1.9438,55700000.0
2007-01-04 16:22:00,1.94382,1.94407,1.94382,1.944,81299999.0
2007-01-04 16:23:00,1.944,1.94418,1.94394,1.94418,90099999.0
2007-01-04 16:24:00,1.94424,1.94464,1.9442,1.94447,121600001.0
2007-01-04 16:25:00,1.94427,1.94431,1.944,1.944,93399997.0
2007-01-04 16:26:00,1.94407,1.94424,1.94402,1.94416,82700001.0
2007-01-04 16:27:00,1.94424,1.94438,1.94424,1.94431,73800002.0
2007-01-04 16:28:00,1.94429,1.94435,1.94417,1.94417,42600000.0
2007-01-04 16:29:00,1.94423,1.94425,1.9441,1.94416,50800000.0
2007-01-04 16:30:00,1.9441,1.94434,1.9441,1.94431,36400000.0
2007-01-04 16:31:00,1.94433,1.94441,1.94425,1.9443,143900000.0
2007-01-04 16:32:00,1.94425,1.94425,1.94413,1.94417,37300000.0
2007-01-04 16:33:00,1.94414,1.94425,1.94404,1.94425,72900002.0
2007-01-04 16:34:00,1.9442,1.9442,1.94394,1.94412,56600000.0
2007-01-04 16:35:00,1.94394,1.94394,1.94352,1.94352,38500000.0
2007-01-04 16:36:00,1.94363,1.94387,1.94363,1.94383,77799999.0
2007-01-04 16:37:00,1.944,1.94405,1.94389,1.94397,105600000.0
2007-01-04 16:38:00,1.94392,1.94412,1.94392,1.94394,70500001.0
2007-01-04 16:39:00,1.94385,1.94393,1.94379,1.9438,78999999.0
2007-01-04 16:40:00,1.94369,1.94413,1.94368,1.9441,56900001.0
2007-01-04 16:41:00,1.94393,1.94421,1.94338,1.94338,111700000.0
2007-01-04 16:42:00,1.94346,1.94394,1.94346,1.94394,31700000.0
2007-01-04 16:43:00,1.94378,1.94378,1.94359,1.94359,92399998.0
2007-01-04 16:44:00,1.94373,1.94387,1.94373,1.94387,31400000.0
2007-01-04 16:45:00,1.94383,1.94383,1.94366,1.9437,57600000.0
2007-01-04 16:46:00,1.94373,1.94395,1.94366,1.94385,115500002.0
2007-01-04 16:47:00,1.94377,1.94388,1.94373,1.94383,76500000.0
2007-01-04 16:48:00,1.94391,1.94391,1.94366,1.94372,88300001.0
2007-01-04 16:49:00,1.94366,1.94366,1.94331,1.94343,60300000.0
2007-01-04 16:50:00,1.94331,1.94346,1.94297,1.94346,106300001.0
2007-01-04 16:51:00,1.94354,1.94354,1.94331,1.94345,93999999.0
2007-01-04 16:52:00,1.9435,1.9435,1.94323,1.94331,72800000.0
2007-01-04 16:53:00,1.94336,1.94363,1.94336,1.94363,66400000.0
2007-01-04 16:54:00,1.94367,1.94397,1.94367,1.94378,67299998.0
2007-01-04 16:55:00,1.94374,1.94375,1.94364,1.94372,74400001.0
2007-01-04 16:56:00,1.94362,1.94374,1.94355,1.94365,54299998.0
2007-01-04 16:57:00,1.94373,1.94377,1.94365,1.94374,49400000.0
2007-01-04 16:58:00,1.94369,1.94399,1.94368,1.94391,57500001.0
2007-01-04 16:59:00,1.94384,1.94395,1.94365,1.94395,70600000.0
2007-01-04 17:00:00,1.94411,1.94435,1.94385,1.944,97699998.0
2007-01-04 17:01:00,1.94404,1.94481,1.94404,1.9448,76600002.0
2007-01-04 17:02:00,1.94488,1.94488,1.94442,1.94458,62300000.0
2007-01-04 17:03:00,1.94458,1.94485,1.94457,1.94476,66800000.0
2007-01-04 17:04:00,1.94459,1.94459,1.94432,1.94451,71000000.0
2007-01-04 17:05:00,1.94425,1.94425,1.94359,1.94359,39200001.0
2007-01-04 17:06:00,1.94357,1.94367,1.94337,1.9436,69600000.0
2007-01-04 17:07:00,1.94349,1.94422,1.94349,1.94422,49800000.0
2007-01-04 17:08:00,1.94413,1.94508,1.94413,1.94508,46800001.0
2007-01-04 17:09:00,1.9456,1.94668,1.9456,1.94654,92500000.0
2007-01-04 17:10:00,1.94665,1.94669,1.94624,1.94643,62000000.0
2007-01-04 17:11:00,1.9465,1.94709,1.9465,1.94709,117100002.0
2007-01-04 17:12:00,1.94723,1.94725,1.94667,1.94673,112299996.0
2007-01-04 17:13:00,1.9468,1.94692,1.9468,1.94685,48800000.0
2007-01-04 17:14:00,1.94685,1.94685,1.94657,1.94657,54000000.0
2007-01-04 17:15:00,1.94631,1.94631,1.94591,1.94591,78400000.0
2007-01-04 17:16:00,1.94583,1.94583,1.94551,1.94563,47200001.0
2007-01-04 17:17:00,1.94562,1.94567,1.94549,1.94556,46799999.0
2007-01-04 17:18:00,1.9456,1.94566,1.94549,1.94557,77800000.0
2007-01-04 17:19:00,1.94554,1.94554,1.94492,1.94492,39400000.0
2007-01-04 17:20:00,1.94476,1.94476,1.94418,1.94442,40900000.0
2007-01-04 17:21:00,1.94449,1.94478,1.94444,1.94478,62700000.0
2007-01-04 17:22:00,1.94476,1.94476,1.94459,1.9447,60569999.0
2007-01-04 17:23:00,1.9444,1.9444,1.94363,1.94363,30000001.0
2007-01-04 17:24:00,1.94374,1.94399,1.94374,1.94398,34700000.0
2007-01-04 17:25:00,1.94419,1.94426,1.94379,1.94379,43900000.0
2007-01-04 17:26:00,1.94372,1.9439,1.94371,1.94376,63200000.0
2007-01-04 17:27:00,1.94385,1.9444,1.94385,1.9444,31500000.0
2007-01-04 17:28:00,1.94426,1.94426,1.94396,1.94422,48700000.0
2007-01-04 17:29:00,1.94433,1.94479,1.94425,1.94479,65099999.0
2007-01-04 17:30:00,1.94461,1.9448,1.94448,1.94457,43900000.0
2007-01-04 17:31:00,1.94431,1.94433,1.94426,1.94426,40700000.0
2007-01-04 17:32:00,1.94427,1.94438,1.94427,1.94438,41400000.0
2007-01-04 17:33:00,1.9445,1.9445,1.94399,1.94399,36700000.0
2007-01-04 17:34:00,1.94384,1.94402,1.94384,1.94385,44100000.0
2007-01-04 17:35:00,1.9439,1.94401,1.94383,1.94392,68700001.0
2007-01-04 17:36:00,1.94409,1.94434,1.94409,1.94434,100000001.0
2007-01-04 17:37:00,1.94435,1.94439,1.94429,1.9443,35000000.0
2007-01-04 17:38:00,1.94423,1.9444,1.94418,1.9442,124699999.0
2007-01-04 17:39:00,1.9443,1.94433,1.9443,1.94432,42100000.0
2007-01-04 17:40:00,1.94443,1.94465,1.94443,1.9446,44999999.0
2007-01-04 17:41:00,1.94459,1.94507,1.94459,1.94505,96900000.0
2007-01-04 17:42:00,1.94501,1.94551,1.94501,1.94551,83900001.0
2007-01-04 17:43:00,1.9456,1.94564,1.9454,1.94549,72699999.0
2007-01-04 17:44:00,1.9454,1.94549,1.94523,1.94524,65900000.0
2007-01-04 17:45:00,1.94521,1.94533,1.94506,1.94514,56800000.0
2007-01-04 17:46:00,1.94505,1.94519,1.945,1.94507,77299999.0
2007-01-04 17:47:00,1.94498,1.94513,1.94492,1.94502,102199999.0
2007-01-04 17:48:00,1.94486,1.94494,1.94477,1.94494,57300000.0
2007-01-04 17:49:00,1.94505,1.94516,1.94502,1.94502,59100000.0
2007-01-04 17:50:00,1.94486,1.94486,1.9445,1.9445,19000000.0
2007-01-04 17:51:00,1.9445,1.94463,1.94447,1.94454,55800000.0
2007-01-04 17:52:00,1.94459,1.94467,1.94451,1.94456,132900000.0
2007-01-04 17:53:00,1.94463,1.94472,1.94452,1.94461,63199999.0
2007-01-04 17:54:00,1.94458,1.94465,1.94455,1.94464,37700000.0
2007-01-04 17:55:00,1.94463,1.94463,1.94458,1.9446,82100002.0
2007-01-04 17:56:00,1.94453,1.94453,1.9444,1.94453,44900000.0
2007-01-04 17:57:00,1.9445,1.94455,1.9444,1.9444,47400000.0
2007-01-04 17:58:00,1.9444,1.94467,1.9444,1.94462,52500000.0
2007-01-04 17:59:00,1.94448,1.94448,1.94427,1.94436,19000000.0
2007-01-04 18:00:00,1.94444,1.94445,1.94431,1.94431,53500000.0
2007-01-04 18:01:00,1.94433,1.9444,1.94421,1.94435,1005300003.0
2007-01-04 18:02:00,1.94423,1.94423,1.94412,1.94417,1156600000.0
2007-01-04 18:03:00,1.94415,1.94419,1.94399,1.94407,1360800000.0
2007-01-04 18:04:00,1.94414,1.94414,1.94394,1.94401,754300000.0
2007-01-04 18:05:00,1.94398,1.94413,1.94397,1.94407,991699999.0
2007-01-04 18:06:00,1.94406,1.94419,1.94396,1.94397,985100006.0
2007-01-04 18:07:00,1.94397,1.94404,1.9439,1.94403,1247549999.0
2007-01-04 18:08:00,1.94407,1.94419,1.94394,1.94412,1344300001.0
2007-01-04 18:09:00,1.94414,1.94414,1.94395,1.944,562700005.0
2007-01-04 18:10:00,1.94401,1.94404,1.9439,1.9439,846950002.0
2007-01-04 18:11:00,1.94392,1.94402,1.94376,1.94387,492300000.0
2007-01-04 18:12:00,1.94376,1.94376,1.9423,1.94255,663799996.0
2007-01-04 18:13:00,1.9425,1.94274,1.94248,1.9427,572299996.0
2007-01-04 18:14:00,1.94285,1.94316,1.94279,1.94315,694499998.0
2007-01-04 18:15:00,1.94323,1.94336,1.94289,1.94317,738949997.0
2007-01-04 18:16:00,1.94329,1.94366,1.94329,1.94349,773699993.0
2007-01-04 18:17:00,1.94353,1.94358,1.94313,1.94321,412500001.0
2007-01-04 18:18:00,1.94314,1.94357,1.94314,1.94355,722649999.0
2007-01-04 18:19:00,1.94379,1.94427,1.94379,1.94403,578400004.0
2007-01-04 18:20:00,1.94427,1.94472,1.94425,1.94446,645599991.0
2007-01-04 18:21:00,1.94443,1.94447,1.9442,1.94432,843500001.0
2007-01-04 18:22:00,1.94431,1.94433,1.94417,1.94421,597200005.0
2007-01-04 18:23:00,1.94418,1.94427,1.94412,1.94418,942699999.0
2007-01-04 18:24:00,1.94422,1.94436,1.94414,1.94414,754600002.0
2007-01-04 18:25:00,1.94409,1.94451,1.94407,1.94407,737000000.0
2007-01-04 18:26:00,1.9441,1.94418,1.94395,1.94405,488400002.0
2007-01-04 18:27:00,1.94405,1.94412,1.9438,1.94387,739300000.0
2007-01-04 18:28:00,1.94395,1.94416,1.94383,1.94405,427600002.0
2007-01-04 18:29:00,1.94403,1.9442,1.94403,1.94407,725450000.0
2007-01-04 18:30:00,1.94412,1.94469,1.94412,1.94448,665400001.0
2007-01-04 18:31:00,1.94457,1.9446,1.94442,1.94451,432400001.0
2007-01-04 18:32:00,1.94447,1.94447,1.94434,1.9444,486500006.0
2007-01-04 18:33:00,1.94433,1.94441,1.94401,1.94422,696400000.0
2007-01-04 18:34:00,1.94408,1.94417,1.94388,1.944,613799998.0
2007-01-04 18:35:00,1.944,1.9443,1.94388,1.9443,418000000.0
2007-01-04 18:36:00,1.94421,1.94422,1.94385,1.9441,127900000.0
2007-01-04 18:37:00,1.94401,1.94402,1.94347,1.94376,119400000.0
2007-01-04 18:38:00,1.9439,1.94398,1.94381,1.94381,221000004.0
2007-01-04 18:39:00,1.94379,1.94436,1.94379,1.9443,215899999.0
2007-01-04 18:40:00,1.94437,1.94465,1.9443,1.94458,422199996.0
2007-01-04 18:41:00,1.94468,1.9447,1.94448,1.94457,325299998.0
2007-01-04 18:42:00,1.94454,1.94454,1.94444,1.94452,154500002.0
2007-01-04 18:43:00,1.94462,1.94472,1.94445,1.94449,81800000.0
2007-01-04 18:44:00,1.94441,1.9446,1.94439,1.94444,396000003.0
2007-01-04 18:45:00,1.94451,1.94467,1.94438,1.94463,151200000.0
2007-01-04 18:46:00,1.9446,1.9448,1.94459,1.94473,126200000.0
2007-01-04 18:47:00,1.94473,1.94498,1.94462,1.94479,195599999.0
2007-01-04 18:48:00,1.94481,1.94481,1.9445,1.9445,399300000.0
2007-01-04 18:49:00,1.94449,1.94484,1.94449,1.94477,75499999.0
2007-01-04 18:50:00,1.94477,1.94491,1.94474,1.94483,138200000.0
2007-01-04 18:51:00,1.94479,1.94482,1.94464,1.94476,453300001.0
2007-01-04 18:52:00,1.94464,1.94472,1.94456,1.94472,707499999.0
2007-01-04 18:53:00,1.94468,1.94479,1.94447,1.94447,420800000.0
2007-01-04 18:54:00,1.94448,1.94459,1.94448,1.9445,201499999.0
2007-01-04 18:55:00,1.94454,1.94457,1.94442,1.94451,680199994.0
2007-01-04 18:56:00,1.94448,1.94457,1.94443,1.94455,247500001.0
2007-01-04 18:57:00,1.94452,1.94459,1.94443,1.94453,387499998.0
2007-01-04 18:58:00,1.94447,1.94447,1.94412,1.9442,575700000.0
2007-01-04 18:59:00,1.94404,1.94416,1.94395,1.94396,545599999.0
2007-01-04 19:00:00,1.94395,1.94411,1.94393,1.94393,324599997.0
2007-01-04 19:01:00,1.94393,1.94401,1.94392,1.94392,49500000.0
2007-01-04 19:02:00,1.94386,1.94386,1.94365,1.94365,364000001.0
2007-01-04 19:03:00,1.94364,1.94373,1.94352,1.94355,632950002.0
2007-01-04 19:04:00,1.94365,1.94371,1.94357,1.94368,325299997.0
2007-01-04 19:05:00,1.94371,1.94382,1.94371,1.94382,141699999.0
2007-01-04 19:06:00,1.94387,1.94391,1.94372,1.94379,469150002.0
2007-01-04 19:07:00,1.94377,1.94385,1.94374,1.94378,444500005.0
2007-01-04 19:08:00,1.94367,1.94368,1.94351,1.94363,476499996.0
2007-01-04 19:09:00,1.9437,1.94411,1.9437,1.94411,201400000.0
2007-01-04 19:10:00,1.94412,1.94418,1.94405,1.94407,431700001.0
2007-01-04 19:11:00,1.94412,1.9443,1.94411,1.94422,102800001.0
2007-01-04 19:12:00,1.94421,1.94428,1.94413,1.94413,248999999.0
2007-01-04 19:13:00,1.94416,1.94425,1.9441,1.94423,398400002.0
2007-01-04 19:14:00,1.94422,1.94442,1.94419,1.94442,231699999.0
2007-01-04 19:15:00,1.94447,1.94455,1.94443,1.94443,393100002.0
2007-01-04 19:16:00,1.94439,1.94445,1.94432,1.9444,132800000.0
2007-01-04 19:17:00,1.9444,1.94451,1.94439,1.94439,171599998.0
2007-01-04 19:18:00,1.94437,1.94449,1.94434,1.94441,294699998.0
2007-01-04 19:19:00,1.94443,1.94443,1.9443,1.94437,331100000.0
2007-01-04 19:20:00,1.94429,1.94434,1.94421,1.9443,309599998.0
2007-01-04 19:21:00,1.94423,1.94425,1.94411,1.94415,355600000.0
2007-01-04 19:22:00,1.94422,1.94433,1.94415,1.94427,256199998.0
2007-01-04 19:23:00,1.94423,1.94435,1.94414,1.94426,354800004.0
2007-01-04 19:24:00,1.9442,1.9443,1.94404,1.94409,233900001.0
2007-01-04 19:25:00,1.94398,1.9442,1.94398,1.94416,92000002.0
2007-01-04 19:26:00,1.9441,1.9441,1.94394,1.94394,312099998.0
2007-01-04 19:27:00,1.94398,1.944,1.94383,1.94383,501100000.0
2007-01-04 19:28:00,1.94389,1.94406,1.94386,1.94406,371099996.0
2007-01-04 19:29:00,1.944,1.94401,1.94365,1.94365,280700001.0
2007-01-04 19:30:00,1.9436,1.94393,1.9436,1.9438,531000001.0
2007-01-04 19:31:00,1.94378,1.94384,1.94356,1.94367,265600002.0
2007-01-04 19:32:00,1.94371,1.94373,1.94348,1.94367,427000000.0
2007-01-04 19:33:00,1.94373,1.94385,1.9437,1.9437,256499997.0
2007-01-04 19:34:00,1.94367,1.94368,1.9435,1.94358,195000002.0
2007-01-04 19:35:00,1.94361,1.94371,1.94357,1.94365,435799997.0
2007-01-04 19:36:00,1.9437,1.9438,1.94367,1.94371,388150003.0
2007-01-04 19:37:00,1.94362,1.9437,1.94346,1.94346,333300002.0
2007-01-04 19:38:00,1.9434,1.94365,1.94332,1.94365,127499999.0
2007-01-04 19:39:00,1.94372,1.94382,1.94362,1.9438,215200003.0
2007-01-04 19:40:00,1.94392,1.94402,1.9439,1.9439,429699997.0
2007-01-04 19:41:00,1.94392,1.94412,1.94391,1.94397,289300000.0
2007-01-04 19:42:00,1.94401,1.94412,1.94397,1.94412,171400001.0
2007-01-04 19:43:00,1.94416,1.94429,1.94408,1.94413,154600001.0
2007-01-04 19:44:00,1.94407,1.94413,1.94398,1.94402,401399998.0
2007-01-04 19:45:00,1.94397,1.94397,1.9438,1.94394,117800000.0
2007-01-04 19:46:00,1.94385,1.94391,1.94374,1.9438,264200000.0
2007-01-04 19:47:00,1.94382,1.94386,1.94377,1.94381,88300002.0
2007-01-04 19:48:00,1.94376,1.94389,1.94339,1.94345,296499999.0
2007-01-04 19:49:00,1.94354,1.94418,1.94354,1.94417,274100000.0
2007-01-04 19:50:00,1.94433,1.94433,1.94413,1.94413,362700003.0
2007-01-04 19:51:00,1.94408,1.94415,1.94391,1.94405,312000002.0
2007-01-04 19:52:00,1.94402,1.94402,1.94391,1.94398,164000000.0
2007-01-04 19:53:00,1.94401,1.94402,1.94386,1.94402,65399999.0
2007-01-04 19:54:00,1.94402,1.94402,1.9439,1.94398,122600000.0
2007-01-04 19:55:00,1.94394,1.94396,1.94386,1.94395,145899999.0
2007-01-04 19:56:00,1.94392,1.94402,1.9438,1.94402,278100003.0
2007-01-04 19:57:00,1.944,1.94405,1.9439,1.944,393499999.0
2007-01-04 19:58:00,1.94402,1.94421,1.94402,1.94408,303500000.0
2007-01-04 19:59:00,1.94404,1.94413,1.94401,1.94403,262900000.0
2007-01-04 20:00:00,1.94408,1.94419,1.9439,1.94404,190100001.0
2007-01-04 20:01:00,1.94407,1.94431,1.944,1.94425,241499997.0
2007-01-04 20:02:00,1.94428,1.94433,1.94422,1.94429,151500000.0
2007-01-04 20:03:00,1.94429,1.94433,1.9442,1.9442,97050000.0
2007-01-04 20:04:00,1.94425,1.94428,1.94417,1.94418,185300000.0
2007-01-04 20:05:00,1.94418,1.94437,1.94418,1.94434,172500000.0
2007-01-04 20:06:00,1.94435,1.94445,1.94431,1.94432,181700002.0
2007-01-04 20:07:00,1.94435,1.9444,1.94429,1.94431,207400003.0
2007-01-04 20:08:00,1.94433,1.94433,1.9442,1.94433,193246994.0
2007-01-04 20:09:00,1.94432,1.94442,1.94416,1.94416,132000000.0
2007-01-04 20:10:00,1.9441,1.94418,1.94405,1.94415,126100000.0
2007-01-04 20:11:00,1.94424,1.94424,1.94416,1.94416,50100001.0
2007-01-04 20:12:00,1.94408,1.94418,1.94399,1.94403,348200000.0
2007-01-04 20:13:00,1.944,1.94415,1.944,1.94403,163199999.0
2007-01-04 20:14:00,1.94407,1.94411,1.94401,1.94408,126200000.0
2007-01-04 20:15:00,1.94408,1.94414,1.944,1.94404,366199997.0
2007-01-04 20:16:00,1.94398,1.94408,1.94398,1.94408,129800001.0
2007-01-04 20:17:00,1.94405,1.94411,1.944,1.944,69500000.0
2007-01-04 20:18:00,1.94405,1.94411,1.94402,1.94405,142199998.0
2007-01-04 20:19:00,1.94405,1.94407,1.94396,1.94398,210499999.0
2007-01-04 20:20:00,1.94391,1.94396,1.94383,1.9439,292700000.0
2007-01-04 20:21:00,1.9439,1.94398,1.9439,1.94398,200400001.0
2007-01-04 20:22:00,1.944,1.94403,1.94395,1.94398,168200002.0
2007-01-04 20:23:00,1.94398,1.94403,1.94391,1.94393,330099996.0
2007-01-04 20:24:00,1.94391,1.94402,1.94391,1.94398,129599999.0
2007-01-04 20:25:00,1.94402,1.94407,1.94394,1.94405,471699995.0
2007-01-04 20:26:00,1.94403,1.94417,1.94402,1.94408,545099995.0
2007-01-04 20:27:00,1.94415,1.94443,1.94406,1.94443,245200003.0
2007-01-04 20:28:00,1.94447,1.94472,1.94447,1.94461,316199995.0
2007-01-04 20:29:00,1.94463,1.94463,1.94441,1.94446,192700000.0
2007-01-04 20:30:00,1.94446,1.9447,1.94446,1.9446,916699998.0
2007-01-04 20:31:00,1.94458,1.94469,1.9445,1.94469,480599998.0
2007-01-04 20:32:00,1.94468,1.9447,1.94455,1.9446,619799998.0
2007-01-04 20:33:00,1.9446,1.94465,1.94451,1.94455,229500000.0
2007-01-04 20:34:00,1.94465,1.94465,1.94449,1.94458,179799999.0
2007-01-04 20:35:00,1.94456,1.94459,1.94448,1.94448,56900000.0
2007-01-04 20:36:00,1.94456,1.94457,1.94443,1.94453,158600000.0
2007-01-04 20:37:00,1.9445,1.94464,1.9445,1.94458,143350000.0
2007-01-04 20:38:00,1.94452,1.94461,1.94435,1.94457,264900001.0
2007-01-04 20:39:00,1.94469,1.94478,1.94467,1.94471,272299996.0
2007-01-04 20:40:00,1.94472,1.94488,1.94472,1.94488,211000000.0
2007-01-04 20:41:00,1.94485,1.94491,1.94482,1.94485,177700001.0
2007-01-04 20:42:00,1.94487,1.94487,1.94468,1.94473,52100000.0
2007-01-04 20:43:00,1.94473,1.94482,1.9446,1.94478,273899999.0
2007-01-04 20:44:00,1.94478,1.94478,1.94469,1.94469,352199998.0
2007-01-04 20:45:00,1.94473,1.94475,1.94462,1.94475,69299999.0
2007-01-04 20:46:00,1.94474,1.94474,1.94467,1.94467,153499999.0
2007-01-04 20:47:00,1.9446,1.94475,1.9446,1.94467,439400003.0
2007-01-04 20:48:00,1.94464,1.94479,1.94463,1.94479,155600000.0
2007-01-04 20:49:00,1.94483,1.94483,1.94467,1.94472,87000001.0
2007-01-04 20:50:00,1.9447,1.94484,1.94467,1.94484,452799999.0
2007-01-04 20:51:00,1.94482,1.94482,1.94467,1.9447,388199993.0
2007-01-04 20:52:00,1.94464,1.94479,1.94459,1.94459,247899997.0
2007-01-04 20:53:00,1.94459,1.94474,1.94459,1.94459,674400000.0
2007-01-04 20:54:00,1.9446,1.94469,1.94457,1.94464,387700001.0
2007-01-04 20:55:00,1.94474,1.94501,1.94472,1.94489,375899999.0
2007-01-04 20:56:00,1.94477,1.94492,1.9447,1.9447,359600004.0
2007-01-04 20:57:00,1.94473,1.94489,1.9447,1.9448,707399992.0
2007-01-04 20:58:00,1.94482,1.94482,1.94461,1.9447,296799993.0
2007-01-04 20:59:00,1.94467,1.9447,1.94459,1.94462,658500002.0
2007-01-04 21:00:00,1.9446,1.94472,1.94457,1.94472,469999998.0
2007-01-04 21:01:00,1.94458,1.9446,1.94442,1.94442,417500001.0
2007-01-04 21:02:00,1.94428,1.9443,1.94415,1.94427,236200001.0
2007-01-04 21:03:00,1.94421,1.94434,1.94421,1.94428,197300001.0
2007-01-04 21:04:00,1.9443,1.94434,1.94424,1.94432,190099999.0
2007-01-04 21:05:00,1.9443,1.94449,1.94429,1.94429,257100000.0
2007-01-04 21:06:00,1.94426,1.94439,1.94426,1.94435,193600000.0
2007-01-04 21:07:00,1.9443,1.94435,1.94425,1.94435,98400000.0
2007-01-04 21:08:00,1.94416,1.94416,1.94377,1.94388,51500000.0
2007-01-04 21:09:00,1.94385,1.94409,1.94385,1.94385,81100001.0
2007-01-04 21:10:00,1.94397,1.94412,1.94397,1.94412,81900000.0
2007-01-04 21:11:00,1.94402,1.94413,1.94402,1.94413,88200000.0
2007-01-04 21:12:00,1.94422,1.94422,1.94411,1.9442,75400001.0
2007-01-04 21:13:00,1.94413,1.94419,1.9441,1.9441,203599999.0
2007-01-04 21:14:00,1.94409,1.94414,1.94397,1.9441,310299997.0
2007-01-04 21:15:00,1.94417,1.94431,1.94406,1.9443,194400000.0
2007-01-04 21:16:00,1.94429,1.9443,1.9442,1.94424,66000000.0
2007-01-04 21:17:00,1.94425,1.94431,1.94419,1.94431,144000001.0
2007-01-04 21:18:00,1.94429,1.94448,1.94429,1.9443,97000001.0
2007-01-04 21:19:00,1.94434,1.94434,1.94412,1.94412,55500000.0
2007-01-04 21:20:00,1.94407,1.94407,1.94393,1.94404,305500003.0
2007-01-04 21:21:00,1.9441,1.94437,1.9441,1.94433,71300000.0
2007-01-04 21:22:00,1.94452,1.94452,1.94413,1.94413,189899999.0
2007-01-04 21:23:00,1.94422,1.94422,1.94408,1.94422,58100000.0
2007-01-04 21:24:00,1.94419,1.94424,1.94409,1.94418,171000001.0
2007-01-04 21:25:00,1.94417,1.94417,1.94387,1.94405,154000001.0
2007-01-04 21:26:00,1.94407,1.94407,1.94394,1.94405,39400000.0
2007-01-04 21:27:00,1.94405,1.94434,1.94405,1.94414,86300000.0
2007-01-04 21:28:00,1.94416,1.94423,1.94406,1.94414,206700000.0
2007-01-04 21:29:00,1.94419,1.94428,1.94408,1.94423,63799998.0
2007-01-04 21:30:00,1.94428,1.94434,1.94423,1.94434,96800002.0
2007-01-04 21:31:00,1.94435,1.9444,1.94433,1.9444,9600000.0
2007-01-04 21:32:00,1.94438,1.94441,1.94421,1.94428,231400000.0
2007-01-04 21:33:00,1.94428,1.94442,1.94423,1.94433,298999999.0
2007-01-04 21:34:00,1.94442,1.94442,1.94422,1.94422,229400000.0
2007-01-04 21:35:00,1.94426,1.94428,1.94421,1.94421,42200000.0
2007-01-04 21:36:00,1.94424,1.94442,1.94424,1.94433,84800000.0
2007-01-04 21:37:00,1.94432,1.94445,1.94432,1.9444,158900000.0
2007-01-04 21:38:00,1.94438,1.94449,1.94438,1.9444,174300000.0
2007-01-04 21:39:00,1.94448,1.94448,1.94445,1.94445,26000000.0
2007-01-04 21:40:00,1.94442,1.94443,1.94437,1.9444,111300000.0
2007-01-04 21:41:00,1.94442,1.94452,1.9444,1.9445,275999995.0
2007-01-04 21:42:00,1.94453,1.94457,1.9445,1.9445,62000000.0
2007-01-04 21:43:00,1.94445,1.94445,1.94441,1.94444,57300001.0
2007-01-04 21:44:00,1.94444,1.94446,1.94435,1.94435,146500002.0
2007-01-04 21:45:00,1.94436,1.94526,1.94436,1.94525,92600001.0
2007-01-04 21:46:00,1.94525,1.94525,1.94517,1.94517,128100001.0
2007-01-04 21:47:00,1.94507,1.94528,1.94484,1.94521,196799997.0
2007-01-04 21:48:00,1.9451,1.94514,1.94502,1.94508,125500001.0
2007-01-04 21:49:00,1.94493,1.94493,1.94444,1.94453,91200000.0
2007-01-04 21:50:00,1.9444,1.94456,1.94433,1.94446,74599999.0
2007-01-04 21:51:00,1.94463,1.94463,1.94436,1.94447,128800000.0
2007-01-04 21:52:00,1.94443,1.94443,1.94425,1.94442,96099999.0
2007-01-04 21:53:00,1.94447,1.9445,1.94436,1.94438,43200000.0
2007-01-04 21:54:00,1.94446,1.9445,1.94432,1.94434,78599999.0
2007-01-04 21:55:00,1.94437,1.94445,1.94435,1.9444,225300001.0
2007-01-04 21:56:00,1.94431,1.94437,1.94431,1.94435,56899999.0
2007-01-04 21:57:00,1.94434,1.94434,1.94425,1.94428,76600000.0
2007-01-04 21:58:00,1.94428,1.94428,1.9442,1.94425,56099999.0
2007-01-04 21:59:00,1.9442,1.9442,1.94397,1.94405,467946990.0
2007-01-04 22:00:00,1.9441,1.94415,1.94404,1.94404,181200003.0
2007-01-04 22:01:00,1.94402,1.94411,1.94398,1.94398,82100000.0
2007-01-04 22:02:00,1.94401,1.94407,1.94395,1.94406,159499998.0
2007-01-04 22:03:00,1.94395,1.94395,1.94388,1.94395,73199999.0
2007-01-04 22:04:00,1.94392,1.94399,1.9439,1.94395,339699998.0
2007-01-04 22:05:00,1.94398,1.94417,1.94398,1.94417,165600000.0
2007-01-04 22:06:00,1.94411,1.94423,1.94404,1.94409,38300000.0
2007-01-04 22:07:00,1.94418,1.94421,1.94405,1.94405,74600000.0
2007-01-04 22:08:00,1.94403,1.94408,1.94403,1.94406,67800000.0
2007-01-04 22:09:00,1.94419,1.94426,1.94419,1.94426,5500000.0
2007-01-04 22:10:00,1.94431,1.94431,1.94423,1.94423,24450000.0
2007-01-04 22:11:00,1.94422,1.94422,1.94417,1.94418,19000000.0
2007-01-04 22:12:00,1.9442,1.94422,1.94415,1.94417,161500001.0
2007-01-04 22:13:00,1.94419,1.94419,1.94412,1.94412,55700000.0
2007-01-04 22:14:00,1.94402,1.94404,1.94395,1.94395,17700000.0
2007-01-04 22:15:00,1.94398,1.94412,1.94389,1.94393,249300000.0
2007-01-04 22:16:00,1.9439,1.94394,1.94378,1.94383,328799998.0
2007-01-04 22:17:00,1.9439,1.94407,1.9439,1.94407,45199999.0
2007-01-04 22:18:00,1.9441,1.94415,1.94373,1.94402,87700000.0
2007-01-04 22:19:00,1.94412,1.94417,1.94387,1.9439,87400000.0
2007-01-04 22:20:00,1.94388,1.94388,1.94374,1.94374,104100001.0
2007-01-04 22:21:00,1.94375,1.94375,1.94357,1.94357,131699999.0
2007-01-04 22:22:00,1.94353,1.94353,1.94344,1.94345,87800000.0
2007-01-04 22:23:00,1.94337,1.94337,1.94312,1.94325,123500001.0
2007-01-04 22:24:00,1.94321,1.94335,1.9432,1.9433,102499998.0
2007-01-04 22:25:00,1.94331,1.94334,1.9432,1.9432,104199999.0
2007-01-04 22:26:00,1.94328,1.94328,1.94318,1.94318,23500000.0
2007-01-04 22:27:00,1.94313,1.94321,1.9431,1.94315,65100002.0
2007-01-04 22:28:00,1.9432,1.94338,1.94313,1.94325,84999999.0
2007-01-04 22:29:00,1.94317,1.94321,1.94299,1.94305,351799999.0
2007-01-04 22:30:00,1.9431,1.94328,1.9431,1.94323,88599998.0
2007-01-04 22:31:00,1.94325,1.94325,1.94322,1.94325,66099999.0
2007-01-04 22:32:00,1.94321,1.94324,1.94312,1.94312,166100000.0
2007-01-04 22:33:00,1.9431,1.94322,1.9431,1.94314,105200000.0
2007-01-04 22:34:00,1.94315,1.9432,1.94307,1.9431,168900001.0
2007-01-04 22:35:00,1.94315,1.94325,1.94315,1.94325,40600000.0
2007-01-04 22:36:00,1.94323,1.94325,1.94315,1.9432,29700000.0
2007-01-04 22:37:00,1.94333,1.94333,1.94321,1.94328,137300001.0
2007-01-04 22:38:00,1.94316,1.94316,1.94301,1.94302,66000001.0
2007-01-04 22:39:00,1.94299,1.94299,1.94292,1.94292,31800000.0
2007-01-04 22:40:00,1.94291,1.94297,1.94285,1.94297,86600001.0
2007-01-04 22:41:00,1.94299,1.94299,1.9429,1.94294,117869997.0
2007-01-04 22:42:00,1.94286,1.94286,1.94262,1.94275,58200000.0
2007-01-04 22:43:00,1.94263,1.94265,1.94254,1.94254,60299999.0
2007-01-04 22:44:00,1.94255,1.9426,1.94252,1.94258,127799999.0
2007-01-04 22:45:00,1.94264,1.94279,1.94262,1.94262,84000000.0
2007-01-04 22:46:00,1.94263,1.94273,1.94263,1.94263,54900000.0
2007-01-04 22:47:00,1.94262,1.94265,1.94251,1.94265,104899999.0
2007-01-04 22:48:00,1.9428,1.94302,1.9428,1.94285,45400000.0
2007-01-04 22:49:00,1.94284,1.94291,1.94282,1.94291,54800000.0
2007-01-04 22:50:00,1.94297,1.94313,1.94296,1.94308,47900000.0
2007-01-04 22:51:00,1.94305,1.94311,1.94296,1.94311,60400000.0
2007-01-04 22:52:00,1.94313,1.94313,1.94304,1.9431,34800000.0
2007-01-04 22:53:00,1.94307,1.94307,1.94269,1.94304,26800000.0
2007-01-04 22:54:00,1.9431,1.94329,1.94308,1.94318,31100000.0
2007-01-04 22:55:00,1.94317,1.94326,1.94317,1.94326,33000000.0
2007-01-04 22:56:00,1.94318,1.94318,1.9429,1.9429,60400000.0
2007-01-04 22:57:00,1.94301,1.9432,1.94301,1.94312,38500000.0
2007-01-04 22:58:00,1.94303,1.94325,1.94303,1.94325,115699999.0
2007-01-04 22:59:00,1.94328,1.94334,1.94323,1.94329,158449999.0
2007-01-04 23:00:00,1.94322,1.94322,1.943,1.94303,72000002.0
2007-01-04 23:01:00,1.9433,1.9433,1.94325,1.9433,20400000.0
2007-01-04 23:02:00,1.9433,1.94335,1.9433,1.94335,14000000.0
2007-01-04 23:03:00,1.9433,1.9433,1.94315,1.94318,11600000.0
2007-01-04 23:04:00,1.94321,1.9433,1.94316,1.9433,83000000.0
2007-01-04 23:05:00,1.9433,1.9433,1.94318,1.94322,32800000.0
2007-01-04 23:06:00,1.94324,1.94329,1.94311,1.94311,30100000.0
2007-01-04 23:07:00,1.94309,1.94326,1.94309,1.94326,34700001.0
2007-01-04 23:08:00,1.94327,1.94334,1.94312,1.94312,57599999.0
2007-01-04 23:09:00,1.94299,1.94309,1.94299,1.94307,52200001.0
2007-01-04 23:10:00,1.9431,1.94315,1.9431,1.94315,17500000.0
2007-01-04 23:11:00,1.94312,1.94312,1.94298,1.94301,75000000.0
2007-01-04 23:12:00,1.94303,1.94312,1.94303,1.94307,46099999.0
2007-01-04 23:13:00,1.94314,1.94314,1.94302,1.9431,68200001.0
2007-01-04 23:14:00,1.94304,1.94323,1.94296,1.94323,82800000.0
2007-01-04 23:15:00,1.94315,1.94315,1.94305,1.94307,25400000.0
2007-01-04 23:16:00,1.94324,1.9433,1.94314,1.94317,85199999.0
2007-01-04 23:17:00,1.94308,1.94311,1.94305,1.94308,25000000.0
2007-01-04 23:18:00,1.94298,1.94298,1.94253,1.94258,40400000.0
2007-01-04 23:19:00,1.94258,1.9427,1.94258,1.94266,91400000.0
2007-01-04 23:20:00,1.94279,1.94279,1.94269,1.94275,71099998.0
2007-01-04 23:21:00,1.94274,1.94284,1.94269,1.94277,74600001.0
2007-01-04 23:22:00,1.94268,1.94278,1.94267,1.94278,54899999.0
2007-01-04 23:23:00,1.94273,1.9428,1.9427,1.9428,134500000.0
2007-01-04 23:24:00,1.943,1.94303,1.94252,1.94264,126099998.0
2007-01-04 23:25:00,1.94272,1.94277,1.94268,1.94274,74700000.0
2007-01-04 23:26:00,1.94273,1.94275,1.94273,1.94275,14400000.0
2007-01-04 23:27:00,1.94267,1.94279,1.94267,1.94274,95500002.0
2007-01-04 23:28:00,1.94276,1.94276,1.94256,1.94258,63499999.0
2007-01-04 23:29:00,1.94256,1.9426,1.9425,1.9426,75800001.0
2007-01-04 23:30:00,1.94261,1.94275,1.94253,1.94275,72399999.0
2007-01-04 23:31:00,1.94265,1.94275,1.94265,1.9427,97999999.0
2007-01-04 23:32:00,1.94275,1.94292,1.94269,1.94273,39500000.0
2007-01-04 23:33:00,1.94281,1.94288,1.94277,1.94286,47700000.0
2007-01-04 23:34:00,1.94278,1.94293,1.94275,1.94289,51500000.0
2007-01-04 23:35:00,1.94282,1.94293,1.94271,1.9429,79499999.0
2007-01-04 23:36:00,1.94297,1.94311,1.94297,1.94311,31700000.0
2007-01-04 23:37:00,1.94315,1.94315,1.94315,1.94315,17899999.0
2007-01-04 23:38:00,1.94307,1.94318,1.94306,1.94308,50900001.0
2007-01-04 23:39:00,1.94305,1.94313,1.94305,1.94309,87100000.0
2007-01-04 23:40:00,1.94303,1.94306,1.94295,1.94306,73699999.0
2007-01-04 23:41:00,1.94303,1.94303,1.94303,1.94303,5600000.0
2007-01-04 23:42:00,1.94306,1.94306,1.94294,1.94301,32500000.0
2007-01-04 23:43:00,1.94297,1.94298,1.94284,1.94293,26400000.0
2007-01-04 23:44:00,1.94294,1.94304,1.94294,1.94301,45400000.0
2007-01-04 23:45:00,1.943,1.94306,1.94287,1.94305,44200000.0
2007-01-04 23:46:00,1.94308,1.94314,1.94308,1.9431,78100001.0
2007-01-04 23:47:00,1.94312,1.94312,1.94302,1.94302,52199998.0
2007-01-04 23:48:00,1.94299,1.94308,1.94298,1.94299,60000000.0
2007-01-04 23:49:00,1.943,1.943,1.9428,1.9428,9100000.0
2007-01-04 23:50:00,1.94278,1.94286,1.94275,1.94285,67099999.0
2007-01-04 23:51:00,1.9428,1.9428,1.94267,1.94267,54700000.0
2007-01-04 23:52:00,1.94282,1.94282,1.94271,1.94275,37600000.0
2007-01-04 23:53:00,1.9427,1.9427,1.9427,1.9427,12400000.0
2007-01-04 23:54:00,1.94269,1.94269,1.94256,1.94256,4900000.0
2007-01-04 23:55:00,1.94267,1.94276,1.94267,1.94276,27999999.0
2007-01-04 23:56:00,1.94273,1.94299,1.94273,1.94296,89300002.0
2007-01-04 23:57:00,1.94292,1.94295,1.94282,1.94293,118100000.0
2007-01-04 23:58:00,1.9429,1.9429,1.94273,1.94273,46999999.0
2007-01-04 23:59:00,1.94276,1.94278,1.94269,1.94269,45000000.0
2007-01-05 00:00:00,1.9426,1.94266,1.94254,1.94254,33999999.0
2007-01-05 00:01:00,1.94258,1.94268,1.94258,1.94265,118700000.0
2007-01-05 00:02:00,1.94261,1.94268,1.94261,1.94265,23700000.0
2007-01-05 00:03:00,1.94263,1.9427,1.94257,1.94266,23900000.0
2007-01-05 00:04:00,1.94265,1.94283,1.94265,1.94279,33900000.0
2007-01-05 00:05:00,1.94282,1.94296,1.94281,1.94287,132000000.0
2007-01-05 00:06:00,1.94305,1.94305,1.94305,1.94305,27799999.0
2007-01-05 00:07:00,1.94296,1.94309,1.94296,1.94308,63199999.0
2007-01-05 00:08:00,1.94324,1.94331,1.94322,1.94325,29900000.0
2007-01-05 00:09:00,1.94328,1.94339,1.94327,1.94339,59800001.0
2007-01-05 00:10:00,1.94342,1.94349,1.94333,1.94343,74200000.0
2007-01-05 00:11:00,1.94336,1.9434,1.94327,1.94328,59800001.0
2007-01-05 00:12:00,1.94338,1.94338,1.94338,1.94338,24799999.0
2007-01-05 00:13:00,1.94329,1.94339,1.94315,1.94315,17200000.0
2007-01-05 00:14:00,1.9431,1.9431,1.94305,1.9431,57300001.0
2007-01-05 00:15:00,1.94309,1.94353,1.94307,1.94353,120800000.0
2007-01-05 00:16:00,1.94351,1.94351,1.94324,1.94337,43400000.0
2007-01-05 00:17:00,1.94339,1.94349,1.94338,1.94338,76600002.0
2007-01-05 00:18:00,1.94332,1.9435,1.94332,1.94335,91299999.0
2007-01-05 00:19:00,1.94343,1.94348,1.94337,1.94348,56600001.0
2007-01-05 00:20:00,1.94342,1.94343,1.94342,1.94343,10000000.0
2007-01-05 00:21:00,1.94337,1.94338,1.94337,1.94338,23400001.0
2007-01-05 00:22:00,1.94344,1.94355,1.94344,1.94355,11200000.0
2007-01-05 00:23:00,1.94356,1.94356,1.94346,1.9435,22200000.0
2007-01-05 00:24:00,1.94343,1.94349,1.9434,1.9434,19000000.0
2007-01-05 00:25:00,1.94341,1.94356,1.94341,1.94341,21300000.0
2007-01-05 00:26:00,1.94352,1.94361,1.94352,1.94352,42399999.0
2007-01-05 00:27:00,1.94343,1.94359,1.94343,1.94356,42500000.0
2007-01-05 00:28:00,1.94364,1.94364,1.94349,1.94358,75600000.0
2007-01-05 00:29:00,1.94355,1.94365,1.94355,1.94365,80100001.0
2007-01-05 00:30:00,1.94369,1.94369,1.94366,1.94366,8000000.0
2007-01-05 00:31:00,1.94354,1.94367,1.94345,1.94367,67599999.0
2007-01-05 00:32:00,1.94365,1.94374,1.9434,1.9435,91200001.0
2007-01-05 00:33:00,1.94372,1.94372,1.94368,1.94368,38000000.0
2007-01-05 00:34:00,1.94358,1.94358,1.94349,1.94349,28900000.0
2007-01-05 00:35:00,1.94342,1.94342,1.9434,1.9434,33700000.0
2007-01-05 00:36:00,1.94339,1.94359,1.94339,1.94359,24000000.0
2007-01-05 00:37:00,1.94356,1.94358,1.94341,1.94358,42400000.0
2007-01-05 00:38:00,1.9435,1.94362,1.94346,1.94362,46400000.0
2007-01-05 00:39:00,1.94362,1.94365,1.9436,1.9436,37000000.0
2007-01-05 00:40:00,1.94361,1.94362,1.94349,1.94362,37800000.0
2007-01-05 00:41:00,1.94362,1.94365,1.9436,1.94365,88100001.0
2007-01-05 00:42:00,1.9436,1.94365,1.94352,1.9436,66200000.0
2007-01-05 00:43:00,1.94363,1.94363,1.94355,1.94355,53800000.0
2007-01-05 00:44:00,1.94359,1.94365,1.94358,1.94364,73999999.0
2007-01-05 00:45:00,1.9436,1.94365,1.94358,1.94365,24800000.0
2007-01-05 00:46:00,1.94358,1.94379,1.94357,1.94379,95400001.0
2007-01-05 00:47:00,1.94375,1.94394,1.94366,1.94394,39500000.0
2007-01-05 00:48:00,1.94422,1.94422,1.94386,1.94392,76399999.0
2007-01-05 00:49:00,1.94388,1.94389,1.9438,1.9438,88200001.0
2007-01-05 00:50:00,1.94389,1.94401,1.94389,1.94393,49200000.0
2007-01-05 00:51:00,1.94389,1.94398,1.94388,1.9439,103200001.0
2007-01-05 00:52:00,1.94397,1.94397,1.94386,1.94392,51000000.0
2007-01-05 00:53:00,1.9439,1.94405,1.94385,1.94395,83800003.0
2007-01-05 00:54:00,1.94395,1.94401,1.94389,1.94401,35900001.0
2007-01-05 00:55:00,1.94387,1.9441,1.94387,1.9441,53500000.0
2007-01-05 00:56:00,1.9441,1.9441,1.9441,1.9441,10800000.0
2007-01-05 00:57:00,1.9442,1.94423,1.94415,1.9442,45800000.0
2007-01-05 00:58:00,1.94419,1.94456,1.94419,1.9445,41500000.0
2007-01-05 00:59:00,1.94423,1.94423,1.94403,1.94407,78100000.0
2007-01-05 01:00:00,1.94403,1.94408,1.94393,1.94408,77900002.0
2007-01-05 01:01:00,1.944,1.94405,1.944,1.94405,34700000.0
2007-01-05 01:02:00,1.94402,1.94414,1.94396,1.94398,90699998.0
2007-01-05 01:03:00,1.94404,1.94404,1.94378,1.94384,50599999.0
2007-01-05 01:04:00,1.94374,1.94376,1.94365,1.94368,73299999.0
2007-01-05 01:05:00,1.94374,1.94376,1.94362,1.94362,32200000.0
2007-01-05 01:06:00,1.94361,1.9437,1.94353,1.94353,67200000.0
2007-01-05 01:07:00,1.9435,1.94355,1.9435,1.9435,24000000.0
2007-01-05 01:08:00,1.9435,1.94352,1.94347,1.94352,19700000.0
2007-01-05 01:09:00,1.9435,1.94355,1.94346,1.94355,78400000.0
2007-01-05 01:10:00,1.94363,1.94376,1.94363,1.94376,4200000.0
2007-01-05 01:11:00,1.94379,1.94379,1.9436,1.94371,34300000.0
2007-01-05 01:12:00,1.94366,1.94372,1.94364,1.94364,32500000.0
2007-01-05 01:13:00,1.94368,1.94368,1.94368,1.94368,3600000.0
2007-01-05 01:14:00,1.94362,1.94362,1.94354,1.94354,26200000.0
2007-01-05 01:15:00,1.94348,1.9435,1.94337,1.9434,73600000.0
2007-01-05 01:16:00,1.9433,1.9433,1.94312,1.94312,44100000.0
2007-01-05 01:17:00,1.9431,1.94318,1.94309,1.94311,42000000.0
2007-01-05 01:18:00,1.94313,1.94314,1.94308,1.94314,25800000.0
2007-01-05 01:19:00,1.94332,1.94332,1.94318,1.94332,42900000.0
2007-01-05 01:20:00,1.94338,1.94359,1.94338,1.94352,55499999.0
2007-01-05 01:21:00,1.94335,1.9434,1.94335,1.9434,26500000.0
2007-01-05 01:22:00,1.9433,1.94337,1.9433,1.94337,17500000.0
2007-01-05 01:23:00,1.94335,1.94335,1.9432,1.94325,36599999.0
2007-01-05 01:24:00,1.9432,1.94329,1.9432,1.94329,28700000.0
2007-01-05 01:25:00,1.94329,1.94329,1.94318,1.94325,53299999.0
2007-01-05 01:26:00,1.9433,1.94333,1.94326,1.94333,44200000.0
2007-01-05 01:27:00,1.94337,1.94351,1.94331,1.94344,56700001.0
2007-01-05 01:28:00,1.9433,1.94335,1.9432,1.9432,74200000.0
2007-01-05 01:29:00,1.94332,1.94332,1.94322,1.94328,47500000.0
2007-01-05 01:30:00,1.94337,1.94337,1.94318,1.94318,59700000.0
2007-01-05 01:31:00,1.94324,1.9433,1.94324,1.94327,23100000.0
2007-01-05 01:32:00,1.94336,1.94336,1.94321,1.94333,79600001.0
2007-01-05 01:33:00,1.94337,1.94343,1.94335,1.94343,45100000.0
2007-01-05 01:34:00,1.94342,1.94342,1.9432,1.94326,30300001.0
2007-01-05 01:35:00,1.94313,1.94325,1.94313,1.9432,94200000.0
2007-01-05 01:36:00,1.94327,1.94328,1.9431,1.94315,56900000.0
2007-01-05 01:37:00,1.94318,1.9433,1.94308,1.94328,65399999.0
2007-01-05 01:38:00,1.94323,1.94332,1.94323,1.94332,15100000.0
2007-01-05 01:39:00,1.94335,1.94335,1.94321,1.94328,44600000.0
2007-01-05 01:40:00,1.94322,1.94338,1.94312,1.94338,29500001.0
2007-01-05 01:41:00,1.94349,1.9436,1.94338,1.9435,121200001.0
2007-01-05 01:42:00,1.94353,1.94369,1.94353,1.9436,60500000.0
2007-01-05 01:43:00,1.94351,1.94351,1.9434,1.94343,31700000.0
2007-01-05 01:44:00,1.94346,1.94352,1.94346,1.94352,7000000.0
2007-01-05 01:45:00,1.94366,1.94366,1.94349,1.94363,35700000.0
2007-01-05 01:46:00,1.94362,1.94364,1.94346,1.94364,47500002.0
2007-01-05 01:47:00,1.94372,1.9438,1.94362,1.94362,17500000.0
2007-01-05 01:48:00,1.94353,1.94353,1.9433,1.9434,38800000.0
2007-01-05 01:49:00,1.94336,1.94336,1.94329,1.9433,35900001.0
2007-01-05 01:50:00,1.94332,1.94332,1.94318,1.94318,22700000.0
2007-01-05 01:51:00,1.94315,1.94315,1.94289,1.9429,62600000.0
2007-01-05 01:52:00,1.94285,1.94285,1.94262,1.94277,90500001.0
2007-01-05 01:53:00,1.94282,1.94285,1.94264,1.94264,68400000.0
2007-01-05 01:54:00,1.94252,1.94255,1.94246,1.9425,35400000.0
2007-01-05 01:55:00,1.94258,1.94274,1.94258,1.94273,14900000.0
2007-01-05 01:56:00,1.94275,1.94275,1.94259,1.94259,24100000.0
2007-01-05 01:57:00,1.94253,1.94259,1.94247,1.9425,73300000.0
2007-01-05 01:58:00,1.94251,1.94259,1.94214,1.9424,53400000.0
2007-01-05 01:59:00,1.94243,1.94258,1.94243,1.94258,25800000.0
2007-01-05 02:00:00,1.94251,1.94254,1.94247,1.94254,31200000.0
2007-01-05 02:01:00,1.9425,1.94253,1.9425,1.9425,62999998.0
2007-01-05 02:02:00,1.94246,1.94254,1.94237,1.94247,70900000.0
2007-01-05 02:03:00,1.94253,1.94255,1.9425,1.94255,93800002.0
2007-01-05 02:04:00,1.94244,1.94248,1.94241,1.94241,12600000.0
2007-01-05 02:05:00,1.94249,1.94252,1.94243,1.94243,70700001.0
2007-01-05 02:06:00,1.94236,1.94236,1.94217,1.94225,82599999.0
2007-01-05 02:07:00,1.94222,1.94233,1.94222,1.94233,87799999.0
2007-01-05 02:08:00,1.9423,1.94256,1.9423,1.94255,42600001.0
2007-01-05 02:09:00,1.94264,1.94264,1.9425,1.94257,72999999.0
2007-01-05 02:10:00,1.94267,1.94268,1.94256,1.9426,45300000.0
2007-01-05 02:11:00,1.94263,1.94263,1.94239,1.94253,95400000.0
2007-01-05 02:12:00,1.94252,1.94262,1.94252,1.94254,67400000.0
2007-01-05 02:13:00,1.9426,1.94285,1.94257,1.94285,62900001.0
2007-01-05 02:14:00,1.94293,1.94316,1.94287,1.94311,52700000.0
2007-01-05 02:15:00,1.94313,1.94313,1.94299,1.94307,41900001.0
2007-01-05 02:16:00,1.94308,1.94308,1.94303,1.94303,19900000.0
2007-01-05 02:17:00,1.94306,1.94311,1.94285,1.94285,119099999.0
2007-01-05 02:18:00,1.94284,1.94286,1.94267,1.94273,92599998.0
2007-01-05 02:19:00,1.94265,1.94279,1.94261,1.94277,89500000.0
2007-01-05 02:20:00,1.94275,1.94275,1.94265,1.94275,68900000.0
2007-01-05 02:21:00,1.94268,1.94279,1.94263,1.94275,35500000.0
2007-01-05 02:22:00,1.94263,1.94267,1.94255,1.94255,57099999.0
2007-01-05 02:23:00,1.94251,1.9426,1.94243,1.94249,85400001.0
2007-01-05 02:24:00,1.94248,1.9425,1.94242,1.94244,56200001.0
2007-01-05 02:25:00,1.94236,1.94255,1.94233,1.94244,52100000.0
2007-01-05 02:26:00,1.94235,1.94235,1.94217,1.94228,77500001.0
2007-01-05 02:27:00,1.9422,1.94243,1.9422,1.9423,53000000.0
2007-01-05 02:28:00,1.94219,1.94231,1.94219,1.94231,7500000.0
2007-01-05 02:29:00,1.94231,1.94231,1.94221,1.94227,45400000.0
2007-01-05 02:30:00,1.94216,1.94218,1.94209,1.94211,68900002.0
2007-01-05 02:31:00,1.94214,1.9422,1.94187,1.94205,77299999.0
2007-01-05 02:32:00,1.94209,1.94228,1.94208,1.94221,58400000.0
2007-01-05 02:33:00,1.9422,1.9422,1.94204,1.94204,27700000.0
2007-01-05 02:34:00,1.94209,1.94218,1.94209,1.94217,36400000.0
2007-01-05 02:35:00,1.94211,1.94211,1.942,1.94201,52100000.0
2007-01-05 02:36:00,1.94196,1.94196,1.94181,1.94182,21400000.0
2007-01-05 02:37:00,1.94176,1.94191,1.9417,1.94187,64400000.0
2007-01-05 02:38:00,1.94171,1.94172,1.94157,1.94165,64700000.0
2007-01-05 02:39:00,1.94166,1.94171,1.9416,1.94164,32900000.0
2007-01-05 02:40:00,1.94158,1.94164,1.94158,1.94162,53200000.0
2007-01-05 02:41:00,1.94159,1.94166,1.94156,1.94161,70900001.0
2007-01-05 02:42:00,1.94147,1.94152,1.9414,1.94148,17100000.0
2007-01-05 02:43:00,1.94142,1.9415,1.94115,1.94115,76700002.0
2007-01-05 02:44:00,1.94115,1.94128,1.94114,1.94118,79299999.0
2007-01-05 02:45:00,1.94118,1.94142,1.94115,1.94115,92699998.0
2007-01-05 02:46:00,1.94116,1.94128,1.94098,1.94098,78400001.0
2007-01-05 02:47:00,1.94102,1.94102,1.94089,1.94089,16500000.0
2007-01-05 02:48:00,1.94088,1.94102,1.94086,1.94091,74200001.0
2007-01-05 02:49:00,1.94084,1.94089,1.94065,1.94065,66200000.0
2007-01-05 02:50:00,1.94048,1.94057,1.94025,1.94025,92700000.0
2007-01-05 02:51:00,1.94023,1.94041,1.94023,1.94041,46800000.0
2007-01-05 02:52:00,1.94038,1.94038,1.9402,1.9402,45400000.0
2007-01-05 02:53:00,1.94022,1.94025,1.94015,1.94022,62400000.0
2007-01-05 02:54:00,1.94023,1.94029,1.94022,1.94025,47800000.0
2007-01-05 02:55:00,1.94029,1.94047,1.94029,1.9404,56100000.0
2007-01-05 02:56:00,1.94047,1.94048,1.94031,1.9404,88400001.0
2007-01-05 02:57:00,1.94035,1.94035,1.9402,1.9402,86100000.0
2007-01-05 02:58:00,1.94027,1.94029,1.93999,1.94005,80300000.0
2007-01-05 02:59:00,1.93999,1.94013,1.93992,1.93995,54000000.0
2007-01-05 03:00:00,1.93989,1.93998,1.93986,1.93998,64899998.0
2007-01-05 03:01:00,1.94008,1.94016,1.93994,1.93997,25800000.0
2007-01-05 03:02:00,1.93994,1.94006,1.93994,1.94006,68100002.0
2007-01-05 03:03:00,1.94013,1.9402,1.94006,1.94014,53200000.0
2007-01-05 03:04:00,1.94008,1.94008,1.93988,1.93999,33100000.0
2007-01-05 03:05:00,1.94002,1.94004,1.93997,1.94003,45999999.0
2007-01-05 03:06:00,1.94002,1.94016,1.94002,1.94005,111099999.0
2007-01-05 03:07:00,1.94005,1.94005,1.93997,1.94003,31800000.0
2007-01-05 03:08:00,1.94002,1.9401,1.93988,1.9401,69500001.0
2007-01-05 03:09:00,1.94011,1.94011,1.93996,1.94005,53499999.0
2007-01-05 03:10:00,1.94001,1.94011,1.93996,1.94003,64500001.0
2007-01-05 03:11:00,1.94007,1.94023,1.93994,1.94007,137000002.0
2007-01-05 03:12:00,1.94005,1.9402,1.94005,1.94017,52600000.0
2007-01-05 03:13:00,1.94029,1.9403,1.94013,1.94013,111599999.0
2007-01-05 03:14:00,1.94015,1.94015,1.94015,1.94015,800000.0
2007-01-05 03:15:00,1.94024,1.94024,1.94021,1.94021,36900000.0
2007-01-05 03:16:00,1.94032,1.94038,1.94021,1.94036,156699997.0
2007-01-05 03:17:00,1.94042,1.94056,1.94042,1.94054,68300001.0
2007-01-05 03:18:00,1.94055,1.94066,1.94053,1.94065,65199999.0
2007-01-05 03:19:00,1.94064,1.94102,1.94064,1.94102,29600001.0
2007-01-05 03:20:00,1.94103,1.94113,1.94094,1.94113,58800000.0
2007-01-05 03:21:00,1.94124,1.94135,1.94109,1.94135,60200001.0
2007-01-05 03:22:00,1.94146,1.94148,1.94132,1.94135,65550000.0
2007-01-05 03:23:00,1.94112,1.94112,1.941,1.941,11300000.0
2007-01-05 03:24:00,1.94099,1.94122,1.94099,1.9412,45599999.0
2007-01-05 03:25:00,1.94116,1.94145,1.94116,1.94145,16700000.0
2007-01-05 03:26:00,1.94152,1.94167,1.94151,1.94153,26600000.0
2007-01-05 03:27:00,1.94143,1.94143,1.94142,1.94142,2900000.0
2007-01-05 03:28:00,1.94143,1.94143,1.94135,1.94135,47700001.0
2007-01-05 03:29:00,1.94133,1.94149,1.94133,1.94141,91500001.0
2007-01-05 03:30:00,1.94143,1.94143,1.94132,1.94132,17900000.0
2007-01-05 03:31:00,1.9412,1.94126,1.94113,1.94117,62400000.0
2007-01-05 03:32:00,1.94123,1.94124,1.94114,1.94124,16700000.0
2007-01-05 03:33:00,1.9412,1.94125,1.94119,1.94124,27700000.0
2007-01-05 03:34:00,1.94122,1.94144,1.94122,1.94134,146100002.0
2007-01-05 03:35:00,1.94144,1.94146,1.94144,1.94146,11200000.0
2007-01-05 03:36:00,1.94142,1.94142,1.94118,1.9412,59500001.0
2007-01-05 03:37:00,1.94126,1.94126,1.94114,1.94114,69000000.0
2007-01-05 03:38:00,1.94119,1.94138,1.94119,1.94124,43599999.0
2007-01-05 03:39:00,1.9413,1.94135,1.9413,1.9413,32100000.0
2007-01-05 03:40:00,1.94121,1.94132,1.94121,1.94127,75299999.0
2007-01-05 03:41:00,1.94131,1.94141,1.9412,1.94141,126700002.0
2007-01-05 03:42:00,1.94133,1.94144,1.94125,1.94139,59600001.0
2007-01-05 03:43:00,1.94141,1.94154,1.94129,1.9413,92500000.0
2007-01-05 03:44:00,1.94125,1.94125,1.94116,1.9412,74500002.0
2007-01-05 03:45:00,1.94118,1.94125,1.94115,1.94125,43300000.0
2007-01-05 03:46:00,1.9412,1.94129,1.94119,1.94122,12000000.0
2007-01-05 03:47:00,1.94128,1.94132,1.94123,1.9413,32500000.0
2007-01-05 03:48:00,1.94125,1.94131,1.9412,1.94127,37100000.0
2007-01-05 03:49:00,1.9412,1.94125,1.94115,1.94125,31000000.0
2007-01-05 03:50:00,1.94118,1.94118,1.94115,1.94115,12900000.0
2007-01-05 03:51:00,1.94116,1.94122,1.94115,1.94119,59600000.0
2007-01-05 03:52:00,1.94122,1.94122,1.94109,1.94109,48799998.0
2007-01-05 03:53:00,1.94101,1.94111,1.94101,1.94107,51200000.0
2007-01-05 03:54:00,1.94117,1.94117,1.94102,1.94102,88599999.0
2007-01-05 03:55:00,1.94103,1.94104,1.94085,1.94098,59200001.0
2007-01-05 03:56:00,1.9409,1.9409,1.94047,1.94047,49300000.0
2007-01-05 03:57:00,1.94044,1.94058,1.94044,1.94045,70600000.0
2007-01-05 03:58:00,1.94051,1.94069,1.94051,1.94062,82200001.0
2007-01-05 03:59:00,1.94061,1.94072,1.94059,1.9407,41200000.0
2007-01-05 04:00:00,1.94063,1.94063,1.94052,1.94058,61900000.0
2007-01-05 04:01:00,1.94069,1.94073,1.94069,1.94073,28700000.0
2007-01-05 04:02:00,1.94079,1.9409,1.94066,1.9409,47700000.0
2007-01-05 04:03:00,1.94085,1.94085,1.94071,1.94079,35100000.0
2007-01-05 04:04:00,1.94078,1.94085,1.94078,1.9408,81400000.0
2007-01-05 04:05:00,1.94078,1.94081,1.94072,1.94077,22800000.0
2007-01-05 04:06:00,1.94073,1.94088,1.94071,1.94087,32000000.0
2007-01-05 04:07:00,1.94092,1.94099,1.94074,1.94074,70899999.0
2007-01-05 04:08:00,1.94085,1.94085,1.94075,1.94085,64699999.0
2007-01-05 04:09:00,1.94083,1.94083,1.9407,1.94075,57800000.0
2007-01-05 04:10:00,1.9408,1.9408,1.94069,1.94072,86700000.0
2007-01-05 04:11:00,1.94078,1.94081,1.94073,1.94073,31300000.0
2007-01-05 04:12:00,1.94082,1.94082,1.94065,1.94065,48500000.0
2007-01-05 04:13:00,1.94069,1.94069,1.94045,1.94045,151600000.0
2007-01-05 04:14:00,1.94052,1.94066,1.94051,1.94051,97200002.0
2007-01-05 04:15:00,1.94052,1.94052,1.94032,1.94038,15800000.0
2007-01-05 04:16:00,1.94029,1.94038,1.94026,1.94034,127600001.0
2007-01-05 04:17:00,1.9403,1.9403,1.94004,1.94004,36000000.0
2007-01-05 04:18:00,1.94013,1.94021,1.94013,1.94021,22500000.0
2007-01-05 04:19:00,1.9402,1.94022,1.94015,1.94018,29200000.0
2007-01-05 04:20:00,1.94014,1.94023,1.94011,1.94011,75700000.0
2007-01-05 04:21:00,1.94019,1.9403,1.94019,1.94019,52100000.0
2007-01-05 04:22:00,1.94009,1.94033,1.94009,1.94033,60600000.0
2007-01-05 04:23:00,1.94032,1.94032,1.94022,1.94022,24100000.0
2007-01-05 04:24:00,1.94022,1.94023,1.94015,1.94015,35800000.0
2007-01-05 04:25:00,1.94021,1.94021,1.94009,1.9401,40400000.0
2007-01-05 04:26:00,1.94017,1.94018,1.94011,1.94018,44200001.0
2007-01-05 04:27:00,1.94027,1.94034,1.94021,1.94034,90800001.0
2007-01-05 04:28:00,1.9403,1.94047,1.9403,1.94039,88200000.0
2007-01-05 04:29:00,1.94035,1.94037,1.94027,1.94035,101899999.0
2007-01-05 04:30:00,1.94028,1.94028,1.94026,1.94026,19600000.0
2007-01-05 04:31:00,1.94018,1.94019,1.94009,1.94017,53600002.0
2007-01-05 04:32:00,1.94022,1.94022,1.94004,1.94011,42400000.0
2007-01-05 04:33:00,1.94027,1.94027,1.93998,1.94015,140099997.0
2007-01-05 04:34:00,1.94007,1.94007,1.94003,1.94003,2400000.0
2007-01-05 04:35:00,1.94,1.94018,1.94,1.94016,34400000.0
2007-01-05 04:36:00,1.94009,1.94017,1.94,1.94007,84799998.0
2007-01-05 04:37:00,1.94007,1.94007,1.93994,1.94,37000000.0
2007-01-05 04:38:00,1.94003,1.9401,1.94002,1.94006,33900000.0
2007-01-05 04:39:00,1.94006,1.94006,1.94004,1.94004,29600000.0
2007-01-05 04:40:00,1.94007,1.94021,1.94001,1.94001,52400000.0
2007-01-05 04:41:00,1.94005,1.94006,1.93996,1.94,44100000.0
2007-01-05 04:42:00,1.93998,1.93999,1.9399,1.9399,33000000.0
2007-01-05 04:43:00,1.93983,1.93995,1.93982,1.93994,62699999.0
2007-01-05 04:44:00,1.93992,1.93998,1.93957,1.93957,29299999.0
2007-01-05 04:45:00,1.93947,1.93964,1.93947,1.93964,62900001.0
2007-01-05 04:46:00,1.93967,1.9397,1.93954,1.9397,73100001.0
2007-01-05 04:47:00,1.93974,1.93993,1.93974,1.93981,50400000.0
2007-01-05 04:48:00,1.9399,1.94,1.9399,1.94,8100000.0
2007-01-05 04:49:00,1.93996,1.94003,1.93994,1.94003,78200001.0
2007-01-05 04:50:00,1.93998,1.93998,1.93972,1.93972,14600000.0
2007-01-05 04:51:00,1.9397,1.93979,1.93931,1.93937,83300001.0
2007-01-05 04:52:00,1.93925,1.93925,1.93887,1.93892,93999998.0
2007-01-05 04:53:00,1.9389,1.93902,1.9388,1.93902,67000000.0
2007-01-05 04:54:00,1.93916,1.93923,1.93912,1.93918,40700000.0
2007-01-05 04:55:00,1.9391,1.93927,1.9391,1.93927,60000000.0
2007-01-05 04:56:00,1.93916,1.93916,1.93909,1.93909,11400000.0
2007-01-05 04:57:00,1.93914,1.93933,1.93914,1.93933,107199998.0
2007-01-05 04:58:00,1.93923,1.93933,1.93888,1.93888,26400000.0
2007-01-05 04:59:00,1.9387,1.9387,1.93863,1.93863,350000.0
2007-01-05 05:00:00,1.93842,1.93862,1.93829,1.93843,82800000.0
2007-01-05 05:01:00,1.93819,1.93819,1.93799,1.93808,72100001.0
2007-01-05 05:02:00,1.938,1.93809,1.93773,1.93773,60899999.0
2007-01-05 05:03:00,1.93764,1.93764,1.93739,1.93739,68099999.0
2007-01-05 05:04:00,1.93721,1.93721,1.93696,1.93699,31900000.0
2007-01-05 05:05:00,1.93701,1.93721,1.93683,1.93721,53200000.0
2007-01-05 05:06:00,1.9374,1.93745,1.93721,1.93745,79900000.0
2007-01-05 05:07:00,1.93742,1.93747,1.93734,1.93734,33000000.0
2007-01-05 05:08:00,1.93749,1.93761,1.93749,1.93761,16200000.0
2007-01-05 05:09:00,1.93761,1.93773,1.93757,1.93757,42300000.0
2007-01-05 05:10:00,1.93763,1.93771,1.9376,1.93765,107199998.0
2007-01-05 05:11:00,1.93772,1.93795,1.93772,1.93791,75000001.0
2007-01-05 05:12:00,1.93807,1.93809,1.93787,1.93787,81899997.0
2007-01-05 05:13:00,1.938,1.93806,1.93795,1.93804,57200000.0
2007-01-05 05:14:00,1.93816,1.93818,1.938,1.93809,121800001.0
2007-01-05 05:15:00,1.93803,1.93803,1.93777,1.93782,45000001.0
2007-01-05 05:16:00,1.93775,1.93789,1.9377,1.93779,116099998.0
2007-01-05 05:17:00,1.93787,1.93787,1.93778,1.93778,73599998.0
2007-01-05 05:18:00,1.93778,1.93788,1.93778,1.93785,58399999.0
2007-01-05 05:19:00,1.93783,1.9379,1.93767,1.93771,37400000.0
2007-01-05 05:20:00,1.93767,1.93778,1.93767,1.93778,15900000.0
2007-01-05 05:21:00,1.93783,1.93807,1.93783,1.93805,63299998.0
2007-01-05 05:22:00,1.93813,1.93813,1.93803,1.93803,23500000.0
2007-01-05 05:23:00,1.93809,1.93809,1.93808,1.93808,7900000.0
2007-01-05 05:24:00,1.93806,1.93825,1.93806,1.93825,35400001.0
2007-01-05 05:25:00,1.93828,1.93843,1.93828,1.93838,67800001.0
2007-01-05 05:26:00,1.93828,1.93837,1.93817,1.93833,100199999.0
2007-01-05 05:27:00,1.93836,1.93838,1.93816,1.9382,111000001.0
2007-01-05 05:28:00,1.93821,1.93821,1.93802,1.93805,45100000.0
2007-01-05 05:29:00,1.93812,1.93813,1.93807,1.93807,57900000.0
2007-01-05 05:30:00,1.93806,1.93811,1.93799,1.93803,65600002.0
2007-01-05 05:31:00,1.93809,1.93824,1.93809,1.9382,65700000.0
2007-01-05 05:32:00,1.93825,1.93837,1.93825,1.93832,78699999.0
2007-01-05 05:33:00,1.93834,1.93837,1.9383,1.93835,23700000.0
2007-01-05 05:34:00,1.93842,1.93844,1.93814,1.93841,80600000.0
2007-01-05 05:35:00,1.93856,1.93874,1.93856,1.93874,6000000.0
2007-01-05 05:36:00,1.93889,1.93932,1.93889,1.93932,36200000.0
2007-01-05 05:37:00,1.93935,1.93961,1.93935,1.93944,134700002.0
2007-01-05 05:38:00,1.9396,1.9396,1.93939,1.93939,65200000.0
2007-01-05 05:39:00,1.93947,1.93947,1.93919,1.93919,95400002.0
2007-01-05 05:40:00,1.93952,1.93956,1.9394,1.93951,58500000.0
2007-01-05 05:41:00,1.9395,1.93962,1.93935,1.93935,88899997.0
2007-01-05 05:42:00,1.9394,1.93948,1.93927,1.93927,84300000.0
2007-01-05 05:43:00,1.93922,1.93922,1.93894,1.93902,87800000.0
2007-01-05 05:44:00,1.93897,1.93897,1.93886,1.93886,29100000.0
2007-01-05 05:45:00,1.93884,1.93884,1.93865,1.93867,46400000.0
2007-01-05 05:46:00,1.93856,1.93856,1.93844,1.93855,16400000.0
2007-01-05 05:47:00,1.93858,1.93864,1.93856,1.93864,75700002.0
2007-01-05 05:48:00,1.93858,1.93858,1.93842,1.93853,32900000.0
2007-01-05 05:49:00,1.93848,1.93862,1.93846,1.93846,133400001.0
2007-01-05 05:50:00,1.93855,1.93855,1.93845,1.93845,37899999.0
2007-01-05 05:51:00,1.93837,1.9386,1.93837,1.93855,94100000.0
2007-01-05 05:52:00,1.93853,1.93859,1.93835,1.93835,51900001.0
2007-01-05 05:53:00,1.93825,1.93833,1.93821,1.93832,48300000.0
2007-01-05 05:54:00,1.93835,1.93837,1.9382,1.93835,57900000.0
2007-01-05 05:55:00,1.93832,1.9384,1.9383,1.9383,50000000.0
2007-01-05 05:56:00,1.9383,1.9385,1.9383,1.93848,36500001.0
2007-01-05 05:57:00,1.93855,1.93855,1.9385,1.93855,57400001.0
2007-01-05 05:58:00,1.93851,1.93851,1.93837,1.9384,66100000.0
2007-01-05 05:59:00,1.93839,1.93849,1.93839,1.93847,30900000.0
2007-01-05 06:00:00,1.93849,1.93849,1.93792,1.93792,79700000.0
2007-01-05 06:01:00,1.9379,1.93799,1.93778,1.93799,68300001.0
2007-01-05 06:02:00,1.93801,1.93802,1.93787,1.93802,43500000.0
2007-01-05 06:03:00,1.93805,1.93805,1.93773,1.93779,80899999.0
2007-01-05 06:04:00,1.9378,1.93807,1.9378,1.938,35600000.0
2007-01-05 06:05:00,1.938,1.93805,1.93797,1.938,57600002.0
2007-01-05 06:06:00,1.93795,1.93797,1.93791,1.93792,88499999.0
2007-01-05 06:07:00,1.93785,1.93786,1.93772,1.93778,87299999.0
2007-01-05 06:08:00,1.9378,1.93784,1.93774,1.93784,78000000.0
2007-01-05 06:09:00,1.93774,1.93774,1.93742,1.93742,100000002.0
2007-01-05 06:10:00,1.93752,1.93769,1.93748,1.93753,108970001.0
2007-01-05 06:11:00,1.93754,1.93759,1.9375,1.9375,76700001.0
2007-01-05 06:12:00,1.93751,1.93751,1.93735,1.93737,63700000.0
2007-01-05 06:13:00,1.93711,1.93714,1.9366,1.9366,95700000.0
2007-01-05 06:14:00,1.93642,1.93642,1.93629,1.93629,32200001.0
2007-01-05 06:15:00,1.9364,1.93642,1.93612,1.93632,49300000.0
2007-01-05 06:16:00,1.93629,1.93639,1.93618,1.93618,67000000.0
2007-01-05 06:17:00,1.93627,1.93631,1.93602,1.93602,64700000.0
2007-01-05 06:18:00,1.93596,1.93611,1.93595,1.93603,74900000.0
2007-01-05 06:19:00,1.93604,1.93609,1.93556,1.93556,74399999.0
2007-01-05 06:20:00,1.93541,1.93549,1.93519,1.93519,91399999.0
2007-01-05 06:21:00,1.93515,1.93526,1.9351,1.93512,79599999.0
2007-01-05 06:22:00,1.93514,1.93543,1.93514,1.93543,70900000.0
2007-01-05 06:23:00,1.93546,1.93546,1.93533,1.93546,29100000.0
2007-01-05 06:24:00,1.9355,1.93551,1.93534,1.93534,102000000.0
2007-01-05 06:25:00,1.93537,1.9354,1.9351,1.93511,60300000.0
2007-01-05 06:26:00,1.93527,1.93547,1.93514,1.93547,103000000.0
2007-01-05 06:27:00,1.93547,1.93592,1.93547,1.93592,33000000.0
2007-01-05 06:28:00,1.93591,1.93591,1.93566,1.9357,41100000.0
2007-01-05 06:29:00,1.93573,1.93586,1.93563,1.93579,34099999.0
2007-01-05 06:30:00,1.93582,1.93588,1.93582,1.93584,64500001.0
2007-01-05 06:31:00,1.93586,1.9359,1.93582,1.93582,47700000.0
2007-01-05 06:32:00,1.93581,1.93587,1.9358,1.93581,101899999.0
2007-01-05 06:33:00,1.93587,1.93588,1.93587,1.93587,31800000.0
2007-01-05 06:34:00,1.93579,1.936,1.93579,1.93592,42900000.0
2007-01-05 06:35:00,1.9359,1.9359,1.93585,1.93585,17800000.0
2007-01-05 06:36:00,1.93588,1.93589,1.93578,1.93578,69499999.0
2007-01-05 06:37:00,1.93581,1.93584,1.93581,1.93584,19800000.0
2007-01-05 06:38:00,1.93578,1.93581,1.93565,1.93576,41300001.0
2007-01-05 06:39:00,1.93567,1.93578,1.93567,1.93578,7700000.0
2007-01-05 06:40:00,1.93579,1.93579,1.93561,1.93562,68400000.0
2007-01-05 06:41:00,1.93567,1.93577,1.93552,1.93552,72500000.0
2007-01-05 06:42:00,1.93552,1.93558,1.93552,1.93558,43299998.0
2007-01-05 06:43:00,1.93565,1.93573,1.93562,1.93567,111900000.0
2007-01-05 06:44:00,1.9356,1.93565,1.93555,1.9356,37699999.0
2007-01-05 06:45:00,1.9358,1.93607,1.9358,1.936,70400001.0
2007-01-05 06:46:00,1.93603,1.93603,1.93591,1.93594,68399998.0
2007-01-05 06:47:00,1.93589,1.93599,1.93584,1.93584,42000000.0
2007-01-05 06:48:00,1.93592,1.93597,1.93587,1.93595,24300000.0
2007-01-05 06:49:00,1.93593,1.93593,1.93577,1.93577,43000000.0
2007-01-05 06:50:00,1.93576,1.93576,1.93567,1.93572,59100000.0
2007-01-05 06:51:00,1.9357,1.93578,1.93565,1.9357,50900000.0
2007-01-05 06:52:00,1.93553,1.93553,1.93512,1.93538,96900001.0
2007-01-05 06:53:00,1.93548,1.9355,1.9353,1.9354,79000002.0
2007-01-05 06:54:00,1.93549,1.93566,1.93549,1.93566,54599999.0
2007-01-05 06:55:00,1.9356,1.9356,1.9356,1.9356,5600000.0
2007-01-05 06:56:00,1.93562,1.93579,1.93562,1.9357,80800000.0
2007-01-05 06:57:00,1.93579,1.93609,1.93579,1.93609,65300000.0
2007-01-05 06:58:00,1.93608,1.93608,1.9359,1.936,63800000.0
2007-01-05 06:59:00,1.93599,1.93606,1.93585,1.93585,39299999.0
2007-01-05 07:00:00,1.93595,1.93603,1.93593,1.93603,56899999.0
2007-01-05 07:01:00,1.93607,1.93615,1.936,1.93605,60600001.0
2007-01-05 07:02:00,1.93605,1.93616,1.93605,1.93615,35100000.0
2007-01-05 07:03:00,1.9362,1.93622,1.9361,1.93611,93550003.0
2007-01-05 07:04:00,1.93613,1.93623,1.93611,1.93621,119299999.0
2007-01-05 07:05:00,1.9363,1.93639,1.93627,1.93631,80700000.0
2007-01-05 07:06:00,1.93635,1.9364,1.93627,1.93628,92500000.0
2007-01-05 07:07:00,1.9364,1.93643,1.93635,1.93638,60100001.0
2007-01-05 07:08:00,1.93645,1.93645,1.93637,1.93645,56400001.0
2007-01-05 07:09:00,1.93636,1.93636,1.9362,1.93636,46099999.0
2007-01-05 07:10:00,1.93637,1.93643,1.93637,1.93643,11000000.0
2007-01-05 07:11:00,1.93637,1.93638,1.93637,1.93638,7200000.0
2007-01-05 07:12:00,1.93643,1.93643,1.9364,1.9364,27500000.0
2007-01-05 07:13:00,1.93648,1.93648,1.93628,1.93635,71000000.0
2007-01-05 07:14:00,1.93632,1.93647,1.93625,1.93628,77400000.0
2007-01-05 07:15:00,1.9363,1.9363,1.93615,1.9363,122399999.0
2007-01-05 07:16:00,1.93632,1.93639,1.93598,1.93626,66000000.0
2007-01-05 07:17:00,1.93633,1.93638,1.93627,1.93635,51399999.0
2007-01-05 07:18:00,1.93631,1.93639,1.93631,1.93633,47000000.0
2007-01-05 07:19:00,1.93635,1.93647,1.93635,1.93638,36200000.0
2007-01-05 07:20:00,1.93638,1.93648,1.93634,1.93642,69500002.0
2007-01-05 07:21:00,1.93637,1.93643,1.93635,1.93639,71300002.0
2007-01-05 07:22:00,1.93633,1.9364,1.93633,1.9364,51900000.0
2007-01-05 07:23:00,1.93642,1.93642,1.93638,1.93638,13100000.0
2007-01-05 07:24:00,1.93642,1.93649,1.93629,1.93635,77299998.0
2007-01-05 07:25:00,1.93639,1.93657,1.93639,1.93655,31399999.0
2007-01-05 07:26:00,1.93658,1.93661,1.9365,1.9366,60700001.0
2007-01-05 07:27:00,1.93656,1.93668,1.93655,1.93655,57800000.0
2007-01-05 07:28:00,1.93653,1.93658,1.93651,1.93655,68399999.0
2007-01-05 07:29:00,1.93662,1.93664,1.9366,1.9366,34999999.0
2007-01-05 07:30:00,1.93665,1.93665,1.9366,1.9366,10200000.0
2007-01-05 07:31:00,1.93658,1.93663,1.93655,1.9366,83399999.0
2007-01-05 07:32:00,1.93658,1.93661,1.93653,1.93658,38200000.0
2007-01-05 07:33:00,1.93667,1.93674,1.93663,1.93668,55500000.0
2007-01-05 07:34:00,1.93662,1.93678,1.93662,1.93676,60170000.0
2007-01-05 07:35:00,1.93684,1.93685,1.93671,1.93678,97600000.0
2007-01-05 07:36:00,1.93692,1.93702,1.93692,1.937,60299999.0
2007-01-05 07:37:00,1.93706,1.93706,1.93696,1.93704,80500002.0
2007-01-05 07:38:00,1.93697,1.93704,1.93697,1.93703,54000001.0
2007-01-05 07:39:00,1.937,1.937,1.937,1.937,29299999.0
2007-01-05 07:40:00,1.93699,1.93713,1.93698,1.93713,32500000.0
2007-01-05 07:41:00,1.93719,1.93734,1.93718,1.93729,45500000.0
2007-01-05 07:42:00,1.93728,1.93731,1.93718,1.93718,45699999.0
2007-01-05 07:43:00,1.93731,1.93733,1.93722,1.93722,52000000.0
2007-01-05 07:44:00,1.93723,1.93731,1.93715,1.93727,106199998.0
2007-01-05 07:45:00,1.93727,1.93733,1.93718,1.93718,58199999.0
2007-01-05 07:46:00,1.93716,1.93727,1.93716,1.93717,56199999.0
2007-01-05 07:47:00,1.93712,1.93718,1.93712,1.93718,25899999.0
2007-01-05 07:48:00,1.93716,1.93732,1.93716,1.93727,24900000.0
2007-01-05 07:49:00,1.93728,1.93734,1.93723,1.93727,66000000.0
2007-01-05 07:50:00,1.93722,1.93722,1.93712,1.93714,77499999.0
2007-01-05 07:51:00,1.93713,1.93713,1.93701,1.93701,23100000.0
2007-01-05 07:52:00,1.93705,1.93715,1.93705,1.93709,35100000.0
2007-01-05 07:53:00,1.93693,1.93693,1.93676,1.9369,73199999.0
2007-01-05 07:54:00,1.93692,1.93692,1.93686,1.93689,25700000.0
2007-01-05 07:55:00,1.93692,1.93694,1.93685,1.93688,21100000.0
2007-01-05 07:56:00,1.93703,1.93707,1.93694,1.93707,30200000.0
2007-01-05 07:57:00,1.93707,1.93713,1.93707,1.93713,51299998.0
2007-01-05 07:58:00,1.93719,1.93723,1.93709,1.93723,63300000.0
2007-01-05 07:59:00,1.93721,1.93733,1.9372,1.93733,55200000.0
2007-01-05 08:00:00,1.93715,1.93715,1.93705,1.93705,2800000.0
2007-01-05 08:01:00,1.93692,1.93692,1.9367,1.93682,78100000.0
2007-01-05 08:02:00,1.93687,1.93698,1.93683,1.93688,54000000.0
2007-01-05 08:03:00,1.93689,1.93703,1.93689,1.937,51500000.0
2007-01-05 08:04:00,1.93695,1.93695,1.93681,1.93694,61000000.0
2007-01-05 08:05:00,1.93693,1.93693,1.93676,1.9369,57100000.0
2007-01-05 08:06:00,1.93691,1.93702,1.93691,1.93702,3600000.0
2007-01-05 08:07:00,1.93701,1.93707,1.93698,1.93703,62300000.0
2007-01-05 08:08:00,1.937,1.93708,1.93688,1.93701,59999999.0
2007-01-05 08:09:00,1.9369,1.93697,1.93689,1.93697,57199999.0
2007-01-05 08:10:00,1.9369,1.93695,1.93688,1.93695,91000001.0
2007-01-05 08:11:00,1.9369,1.93695,1.93677,1.93695,60599998.0
2007-01-05 08:12:00,1.93684,1.93696,1.9367,1.9367,93200000.0
2007-01-05 08:13:00,1.93673,1.93682,1.93673,1.93676,62100001.0
2007-01-05 08:14:00,1.93677,1.93685,1.93669,1.93678,96400000.0
2007-01-05 08:15:00,1.93687,1.93687,1.93672,1.93679,84900000.0
2007-01-05 08:16:00,1.9367,1.9368,1.9367,1.9368,12200000.0
2007-01-05 08:17:00,1.93682,1.93691,1.93682,1.9369,59100000.0
2007-01-05 08:18:00,1.93684,1.93684,1.9367,1.9367,25800000.0
2007-01-05 08:19:00,1.93677,1.93683,1.93675,1.93681,37000000.0
2007-01-05 08:20:00,1.93682,1.93693,1.93675,1.93693,72199999.0
2007-01-05 08:21:00,1.93692,1.93711,1.93692,1.93703,148399999.0
2007-01-05 08:22:00,1.93707,1.93707,1.93689,1.93689,30000000.0
2007-01-05 08:23:00,1.93707,1.93718,1.93707,1.93718,17100000.0
2007-01-05 08:24:00,1.9372,1.93732,1.93711,1.93732,32799999.0
2007-01-05 08:25:00,1.9372,1.93723,1.93707,1.93723,75600000.0
2007-01-05 08:26:00,1.9372,1.93729,1.93715,1.9372,83800000.0
2007-01-05 08:27:00,1.9372,1.93726,1.93717,1.93717,24000000.0
2007-01-05 08:28:00,1.93709,1.93727,1.93709,1.93725,55499998.0
2007-01-05 08:29:00,1.93728,1.93746,1.93726,1.93737,54700001.0
2007-01-05 08:30:00,1.93735,1.93745,1.93735,1.9374,52900000.0
2007-01-05 08:31:00,1.93738,1.93752,1.93738,1.93752,88800000.0
2007-01-05 08:32:00,1.93754,1.93761,1.93749,1.9376,85699998.0
2007-01-05 08:33:00,1.93769,1.93769,1.93761,1.93761,1100000.0
2007-01-05 08:34:00,1.9375,1.93767,1.9375,1.93761,62400000.0
2007-01-05 08:35:00,1.9377,1.9377,1.93758,1.93767,54199999.0
2007-01-05 08:36:00,1.93764,1.93769,1.93764,1.93769,43800002.0
2007-01-05 08:37:00,1.93758,1.93768,1.93757,1.93757,66300000.0
2007-01-05 08:38:00,1.93762,1.93762,1.93758,1.93758,9600000.0
2007-01-05 08:39:00,1.9377,1.93779,1.9377,1.93775,26300000.0
2007-01-05 08:40:00,1.93774,1.93782,1.93772,1.93775,48370000.0
2007-01-05 08:41:00,1.93784,1.93802,1.93784,1.93785,86300000.0
2007-01-05 08:42:00,1.93785,1.93802,1.93778,1.93802,75400000.0
2007-01-05 08:43:00,1.93803,1.93803,1.93788,1.93803,64400000.0
2007-01-05 08:44:00,1.93821,1.93859,1.93821,1.93851,21700000.0
2007-01-05 08:45:00,1.9386,1.9386,1.93845,1.93855,5600000.0
2007-01-05 08:46:00,1.93864,1.93872,1.9386,1.9386,63500000.0
2007-01-05 08:47:00,1.93857,1.93862,1.93855,1.93858,29400000.0
2007-01-05 08:48:00,1.93869,1.93879,1.93865,1.93866,86999999.0
2007-01-05 08:49:00,1.9387,1.93876,1.93864,1.93865,68500002.0
2007-01-05 08:50:00,1.93861,1.93866,1.93861,1.93863,47600000.0
2007-01-05 08:51:00,1.93865,1.93879,1.93865,1.93865,71999999.0
2007-01-05 08:52:00,1.93862,1.9388,1.93862,1.9388,37300001.0
2007-01-05 08:53:00,1.93876,1.93906,1.93874,1.93888,40800000.0
2007-01-05 08:54:00,1.93885,1.93903,1.93876,1.93903,74600001.0
2007-01-05 08:55:00,1.939,1.939,1.93871,1.93882,31200000.0
2007-01-05 08:56:00,1.93887,1.93887,1.9388,1.9388,39100000.0
2007-01-05 08:57:00,1.93878,1.93878,1.9386,1.9386,23800000.0
2007-01-05 08:58:00,1.93858,1.93899,1.93858,1.93897,105799998.0
2007-01-05 08:59:00,1.93902,1.93919,1.93899,1.93919,19000000.0
2007-01-05 09:00:00,1.93917,1.93917,1.9391,1.93912,36400000.0
2007-01-05 09:01:00,1.93918,1.93918,1.93911,1.93916,30000000.0
2007-01-05 09:02:00,1.93914,1.93914,1.93901,1.93906,56200001.0
2007-01-05 09:03:00,1.93905,1.93905,1.93886,1.93897,72600000.0
2007-01-05 09:04:00,1.93892,1.93899,1.93887,1.93893,90799998.0
2007-01-05 09:05:00,1.93902,1.93907,1.93897,1.93897,85750000.0
2007-01-05 09:06:00,1.93899,1.93909,1.93897,1.93897,77900001.0
2007-01-05 09:07:00,1.93898,1.93911,1.93897,1.93904,62300001.0
2007-01-05 09:08:00,1.93905,1.93916,1.93899,1.93899,103699997.0
2007-01-05 09:09:00,1.93912,1.93912,1.93891,1.93902,66600001.0
2007-01-05 09:10:00,1.93912,1.9392,1.93909,1.93909,52100000.0
2007-01-05 09:11:00,1.93892,1.93892,1.9388,1.9388,17100000.0
2007-01-05 09:12:00,1.93869,1.939,1.93861,1.939,83399999.0
2007-01-05 09:13:00,1.93885,1.93885,1.93875,1.93875,35099999.0
2007-01-05 09:14:00,1.93859,1.93865,1.93823,1.9386,97800002.0
2007-01-05 09:15:00,1.93877,1.93925,1.93877,1.93925,27100000.0
2007-01-05 09:16:00,1.93939,1.93956,1.93939,1.93943,103400002.0
2007-01-05 09:17:00,1.93947,1.93956,1.9394,1.93943,78599998.0
2007-01-05 09:18:00,1.93933,1.93943,1.93924,1.93933,76399998.0
2007-01-05 09:19:00,1.93921,1.93921,1.93902,1.93902,25600001.0
2007-01-05 09:20:00,1.9389,1.9389,1.93869,1.93869,29300000.0
2007-01-05 09:21:00,1.9387,1.93894,1.9387,1.93892,53900000.0
2007-01-05 09:22:00,1.9388,1.9388,1.9386,1.9386,11200000.0
2007-01-05 09:23:00,1.93847,1.93847,1.93824,1.93842,55700000.0
2007-01-05 09:24:00,1.9382,1.9382,1.93754,1.93758,44600000.0
2007-01-05 09:25:00,1.93761,1.93798,1.93755,1.93798,64800001.0
2007-01-05 09:26:00,1.93814,1.93836,1.93814,1.93836,57700000.0
2007-01-05 09:27:00,1.93855,1.93869,1.93851,1.93851,81500002.0
2007-01-05 09:28:00,1.93836,1.93838,1.93825,1.93825,52300000.0
2007-01-05 09:29:00,1.93834,1.93868,1.93834,1.93868,76799999.0
2007-01-05 09:30:00,1.9386,1.93891,1.9386,1.93891,38900000.0
2007-01-05 09:31:00,1.93893,1.93901,1.93884,1.93888,89299999.0
2007-01-05 09:32:00,1.93885,1.93896,1.93885,1.93896,64500000.0
2007-01-05 09:33:00,1.93928,1.93942,1.93928,1.93942,10700000.0
2007-01-05 09:34:00,1.93957,1.93957,1.93936,1.93936,83100000.0
2007-01-05 09:35:00,1.93923,1.93923,1.93908,1.93921,55000000.0
2007-01-05 09:36:00,1.93913,1.9394,1.93913,1.93937,101899999.0
2007-01-05 09:37:00,1.93944,1.93966,1.9394,1.9394,54200000.0
2007-01-05 09:38:00,1.93939,1.93992,1.93937,1.93988,71200000.0
2007-01-05 09:39:00,1.93981,1.94063,1.93981,1.94063,73299999.0
2007-01-05 09:40:00,1.94059,1.94074,1.94051,1.94051,57800000.0
2007-01-05 09:41:00,1.94028,1.94071,1.94028,1.9407,35300000.0
2007-01-05 09:42:00,1.94068,1.94068,1.94047,1.94054,46300001.0
2007-01-05 09:43:00,1.94043,1.94043,1.9402,1.9402,9300000.0
2007-01-05 09:44:00,1.94017,1.94019,1.93995,1.94002,110600001.0
2007-01-05 09:45:00,1.94014,1.9405,1.94014,1.9405,34600000.0
2007-01-05 09:46:00,1.94076,1.94141,1.94073,1.94141,49900000.0
2007-01-05 09:47:00,1.94134,1.94134,1.94109,1.9411,63999999.0
2007-01-05 09:48:00,1.94112,1.94124,1.94108,1.9412,95700002.0
2007-01-05 09:49:00,1.94133,1.94165,1.94133,1.94145,54400000.0
2007-01-05 09:50:00,1.9414,1.94146,1.94134,1.94144,60670000.0
2007-01-05 09:51:00,1.94151,1.94151,1.94136,1.94146,54700001.0
2007-01-05 09:52:00,1.9415,1.94164,1.9415,1.94163,69300000.0
2007-01-05 09:53:00,1.94172,1.94205,1.94172,1.94204,61499998.0
2007-01-05 09:54:00,1.94229,1.94279,1.94229,1.94279,84200002.0
2007-01-05 09:55:00,1.94288,1.94299,1.9427,1.94275,65399998.0
2007-01-05 09:56:00,1.94267,1.9427,1.94256,1.9427,19300000.0
2007-01-05 09:57:00,1.94262,1.94263,1.94253,1.94262,63100000.0
2007-01-05 09:58:00,1.94273,1.94278,1.94272,1.94272,37800000.0
2007-01-05 09:59:00,1.94266,1.94271,1.94241,1.94248,67400001.0
2007-01-05 10:00:00,1.94207,1.94215,1.94162,1.94162,60800000.0
2007-01-05 10:01:00,1.94141,1.94142,1.94108,1.9413,66600001.0
2007-01-05 10:02:00,1.94148,1.94197,1.94148,1.94197,19300000.0
2007-01-05 10:03:00,1.9421,1.94211,1.94197,1.94208,93199998.0
2007-01-05 10:04:00,1.94207,1.94207,1.94196,1.942,69500000.0
2007-01-05 10:05:00,1.94193,1.94198,1.94182,1.94185,80200001.0
2007-01-05 10:06:00,1.94182,1.94185,1.94159,1.94165,142800001.0
2007-01-05 10:07:00,1.94182,1.94204,1.94182,1.94202,52700000.0
2007-01-05 10:08:00,1.94193,1.94214,1.94191,1.94214,37700000.0
2007-01-05 10:09:00,1.94235,1.9424,1.94216,1.94216,28500000.0
2007-01-05 10:10:00,1.94205,1.94231,1.942,1.94231,109199997.0
2007-01-05 10:11:00,1.94221,1.94228,1.94206,1.9421,64300001.0
2007-01-05 10:12:00,1.94217,1.94228,1.94213,1.94225,39300000.0
2007-01-05 10:13:00,1.94222,1.94225,1.94186,1.94186,69700000.0
2007-01-05 10:14:00,1.9415,1.94151,1.94141,1.9415,65800000.0
2007-01-05 10:15:00,1.94152,1.94152,1.94119,1.94123,82800000.0
2007-01-05 10:16:00,1.94118,1.94131,1.94118,1.94127,58600000.0
2007-01-05 10:17:00,1.94149,1.94203,1.94149,1.94194,20000000.0
2007-01-05 10:18:00,1.94205,1.94215,1.94175,1.94184,56900000.0
2007-01-05 10:19:00,1.94182,1.94191,1.94163,1.94165,46900000.0
2007-01-05 10:20:00,1.94155,1.94161,1.94145,1.94161,48199999.0
2007-01-05 10:21:00,1.94159,1.94159,1.94129,1.9413,98000000.0
2007-01-05 10:22:00,1.94122,1.94162,1.94115,1.94148,55600000.0
2007-01-05 10:23:00,1.94142,1.94147,1.94125,1.94133,104399998.0
2007-01-05 10:24:00,1.94116,1.94116,1.94078,1.94091,44100000.0
2007-01-05 10:25:00,1.94088,1.9409,1.94067,1.9409,104600000.0
2007-01-05 10:26:00,1.94084,1.94096,1.94058,1.94096,95100000.0
2007-01-05 10:27:00,1.94098,1.94098,1.94083,1.94088,47100000.0
2007-01-05 10:28:00,1.94089,1.941,1.94085,1.94097,76500000.0
2007-01-05 10:29:00,1.94084,1.94084,1.94065,1.94065,34300000.0
2007-01-05 10:30:00,1.94063,1.94063,1.94038,1.94038,17900000.0
2007-01-05 10:31:00,1.94043,1.94053,1.94032,1.94041,75250000.0
2007-01-05 10:32:00,1.94037,1.94051,1.94033,1.94043,105899997.0
2007-01-05 10:33:00,1.94046,1.94053,1.94023,1.94047,72800001.0
2007-01-05 10:34:00,1.94044,1.94061,1.94044,1.94061,24500001.0
2007-01-05 10:35:00,1.94055,1.94055,1.94048,1.94048,26800000.0
2007-01-05 10:36:00,1.94052,1.94052,1.94034,1.94044,35899999.0
2007-01-05 10:37:00,1.94033,1.94044,1.94022,1.94024,38500000.0
2007-01-05 10:38:00,1.94022,1.94091,1.94022,1.94091,102599999.0
2007-01-05 10:39:00,1.94102,1.94117,1.94102,1.94103,44300000.0
2007-01-05 10:40:00,1.94108,1.94113,1.94102,1.94113,57300001.0
2007-01-05 10:41:00,1.94111,1.94113,1.94098,1.94098,146100004.0
2007-01-05 10:42:00,1.94099,1.94099,1.94076,1.94088,54400000.0
2007-01-05 10:43:00,1.94092,1.94092,1.94076,1.94085,110400001.0
2007-01-05 10:44:00,1.9409,1.94098,1.94084,1.94087,72700000.0
2007-01-05 10:45:00,1.94086,1.94091,1.94084,1.94087,61300000.0
2007-01-05 10:46:00,1.9408,1.94085,1.94072,1.94084,36200000.0
2007-01-05 10:47:00,1.94097,1.94118,1.94097,1.94117,28200000.0
2007-01-05 10:48:00,1.94095,1.94096,1.94082,1.9409,99200001.0
2007-01-05 10:49:00,1.94092,1.94092,1.94009,1.94009,81600000.0
2007-01-05 10:50:00,1.93991,1.94007,1.93962,1.93962,72000001.0
2007-01-05 10:51:00,1.93966,1.93973,1.93966,1.9397,50099999.0
2007-01-05 10:52:00,1.93999,1.94035,1.93999,1.94022,19400000.0
2007-01-05 10:53:00,1.9402,1.9402,1.94005,1.94005,33299999.0
2007-01-05 10:54:00,1.93988,1.93988,1.93974,1.93982,88600001.0
2007-01-05 10:55:00,1.93983,1.93983,1.93951,1.93981,87700001.0
2007-01-05 10:56:00,1.93993,1.94002,1.93984,1.94001,114000000.0
2007-01-05 10:57:00,1.93997,1.94002,1.93993,1.94,54500000.0
2007-01-05 10:58:00,1.93998,1.93998,1.93979,1.93989,84900000.0
2007-01-05 10:59:00,1.93991,1.9404,1.93991,1.9404,113500001.0
2007-01-05 11:00:00,1.94043,1.94049,1.94027,1.94045,47100000.0
2007-01-05 11:01:00,1.94047,1.94048,1.94037,1.94042,56400000.0
2007-01-05 11:02:00,1.94038,1.94054,1.94032,1.94054,47100000.0
2007-01-05 11:03:00,1.94063,1.9407,1.94053,1.9406,87700000.0
2007-01-05 11:04:00,1.94063,1.94063,1.94053,1.94053,49400000.0
2007-01-05 11:05:00,1.94059,1.94059,1.94043,1.94047,107499998.0
2007-01-05 11:06:00,1.94054,1.94057,1.94045,1.94045,71900001.0
2007-01-05 11:07:00,1.94045,1.94064,1.9404,1.94055,34200000.0
2007-01-05 11:08:00,1.94062,1.94091,1.94062,1.94088,91700002.0
2007-01-05 11:09:00,1.94116,1.9417,1.94116,1.9417,48400000.0
2007-01-05 11:10:00,1.94171,1.94178,1.94171,1.94175,93000000.0
2007-01-05 11:11:00,1.94176,1.94176,1.94164,1.94164,45900000.0
2007-01-05 11:12:00,1.94156,1.94156,1.9414,1.9414,40600000.0
2007-01-05 11:13:00,1.94146,1.94152,1.94135,1.94142,84400000.0
2007-01-05 11:14:00,1.9414,1.94147,1.9414,1.94147,40600000.0
2007-01-05 11:15:00,1.94132,1.94132,1.94114,1.94114,58699998.0
2007-01-05 11:16:00,1.94094,1.94094,1.94071,1.94075,90600001.0
2007-01-05 11:17:00,1.94065,1.94078,1.94064,1.94075,82299999.0
2007-01-05 11:18:00,1.94083,1.94086,1.94073,1.94085,85399999.0
2007-01-05 11:19:00,1.94072,1.94072,1.94049,1.94055,47600000.0
2007-01-05 11:20:00,1.9407,1.94092,1.94067,1.9409,94000000.0
2007-01-05 11:21:00,1.94098,1.94101,1.9409,1.9409,40199999.0
2007-01-05 11:22:00,1.94093,1.94107,1.94093,1.94102,101100000.0
2007-01-05 11:23:00,1.94096,1.94096,1.94071,1.94071,42300000.0
2007-01-05 11:24:00,1.94074,1.94077,1.94061,1.94061,69599999.0
2007-01-05 11:25:00,1.94053,1.9407,1.94053,1.9407,18400000.0
2007-01-05 11:26:00,1.94077,1.94084,1.94076,1.94076,30700000.0
2007-01-05 11:27:00,1.94069,1.94081,1.94069,1.94075,61200000.0
2007-01-05 11:28:00,1.94081,1.94081,1.94067,1.94068,75800000.0
2007-01-05 11:29:00,1.94065,1.94065,1.94043,1.94049,80700001.0
2007-01-05 11:30:00,1.9404,1.94057,1.94021,1.94057,103070001.0
2007-01-05 11:31:00,1.94044,1.94053,1.94032,1.94032,95399999.0
2007-01-05 11:32:00,1.94019,1.94019,1.93983,1.94006,47200000.0
2007-01-05 11:33:00,1.94005,1.94016,1.94005,1.94016,43600000.0
2007-01-05 11:34:00,1.9402,1.94023,1.93965,1.93965,55600000.0
2007-01-05 11:35:00,1.93949,1.93953,1.93928,1.93953,91399999.0
2007-01-05 11:36:00,1.93944,1.9396,1.93944,1.93951,42800000.0
2007-01-05 11:37:00,1.93953,1.93964,1.93941,1.93964,74900000.0
2007-01-05 11:38:00,1.93984,1.93997,1.93977,1.93992,71649999.0
2007-01-05 11:39:00,1.94027,1.94049,1.94019,1.94044,95299999.0
2007-01-05 11:40:00,1.94036,1.94041,1.94025,1.94035,41300000.0
2007-01-05 11:41:00,1.94038,1.94045,1.94033,1.94045,34599999.0
2007-01-05 11:42:00,1.94055,1.94083,1.94055,1.9408,86799999.0
2007-01-05 11:43:00,1.94088,1.94096,1.9408,1.94083,82600000.0
2007-01-05 11:44:00,1.94095,1.94138,1.94095,1.94138,25800000.0
2007-01-05 11:45:00,1.94134,1.94138,1.94116,1.94125,77099998.0
2007-01-05 11:46:00,1.94129,1.94159,1.94129,1.94139,131800003.0
2007-01-05 11:47:00,1.9414,1.9414,1.94118,1.94121,40200000.0
2007-01-05 11:48:00,1.94113,1.94113,1.94086,1.94095,104600001.0
2007-01-05 11:49:00,1.94088,1.9409,1.94086,1.94088,44500000.0
2007-01-05 11:50:00,1.94087,1.94087,1.94066,1.94077,66200001.0
2007-01-05 11:51:00,1.94068,1.94075,1.94061,1.94072,93999999.0
2007-01-05 11:52:00,1.9408,1.94108,1.9408,1.94107,110200001.0
2007-01-05 11:53:00,1.94104,1.94148,1.941,1.94148,42500001.0
2007-01-05 11:54:00,1.9415,1.94161,1.94137,1.94137,67000000.0
2007-01-05 11:55:00,1.94145,1.94152,1.94133,1.94148,58199999.0
2007-01-05 11:56:00,1.94156,1.94156,1.9414,1.94148,43300000.0
2007-01-05 11:57:00,1.94145,1.94152,1.94137,1.94152,73300000.0
2007-01-05 11:58:00,1.94148,1.94148,1.94124,1.9413,28300000.0
2007-01-05 11:59:00,1.94128,1.94128,1.94114,1.94125,104599999.0
2007-01-05 12:00:00,1.94125,1.94125,1.9411,1.94115,69900000.0
2007-01-05 12:01:00,1.94121,1.94139,1.94121,1.94127,40300000.0
2007-01-05 12:02:00,1.94128,1.94139,1.94123,1.94132,51600000.0
2007-01-05 12:03:00,1.94139,1.94155,1.94137,1.94148,50000000.0
2007-01-05 12:04:00,1.94136,1.94136,1.94112,1.94112,45299999.0
2007-01-05 12:05:00,1.94113,1.94113,1.94088,1.94099,23500000.0
2007-01-05 12:06:00,1.94099,1.94111,1.94084,1.94109,37000000.0
2007-01-05 12:07:00,1.9412,1.9412,1.94095,1.941,55000001.0
2007-01-05 12:08:00,1.94096,1.94109,1.94096,1.94107,41500000.0
2007-01-05 12:09:00,1.94105,1.94116,1.94103,1.9411,67800001.0
2007-01-05 12:10:00,1.94113,1.94113,1.94101,1.94109,71500000.0
2007-01-05 12:11:00,1.94108,1.94116,1.941,1.94109,89199999.0
2007-01-05 12:12:00,1.94112,1.94119,1.941,1.94104,83100001.0
2007-01-05 12:13:00,1.94115,1.94131,1.94115,1.94131,36550000.0
2007-01-05 12:14:00,1.94123,1.9414,1.94123,1.9414,35500000.0
2007-01-05 12:15:00,1.94144,1.94144,1.94136,1.94136,12200000.0
2007-01-05 12:16:00,1.94134,1.94137,1.94125,1.94132,36600000.0
2007-01-05 12:17:00,1.94132,1.94138,1.94128,1.94138,47500000.0
2007-01-05 12:18:00,1.94139,1.94145,1.94134,1.94145,49500001.0
2007-01-05 12:19:00,1.94157,1.94162,1.94147,1.94147,59000000.0
2007-01-05 12:20:00,1.94148,1.94148,1.94134,1.94147,53299999.0
2007-01-05 12:21:00,1.94145,1.94153,1.94143,1.94149,89399998.0
2007-01-05 12:22:00,1.94143,1.94148,1.9414,1.94147,35200000.0
2007-01-05 12:23:00,1.94155,1.94162,1.94154,1.94161,33299999.0
2007-01-05 12:24:00,1.94163,1.94176,1.94163,1.94167,72600000.0
2007-01-05 12:25:00,1.94167,1.94167,1.94145,1.94145,85999999.0
2007-01-05 12:26:00,1.9415,1.94158,1.9415,1.9415,46200000.0
2007-01-05 12:27:00,1.94157,1.94168,1.94157,1.94168,14600000.0
2007-01-05 12:28:00,1.94172,1.94172,1.9414,1.9414,81400000.0
2007-01-05 12:29:00,1.94139,1.94139,1.94122,1.94128,51400000.0
2007-01-05 12:30:00,1.94123,1.94132,1.94117,1.94121,112000001.0
2007-01-05 12:31:00,1.94121,1.94131,1.94116,1.94118,100500002.0
2007-01-05 12:32:00,1.94117,1.9412,1.94107,1.9411,68100000.0
2007-01-05 12:33:00,1.94103,1.94103,1.94068,1.94074,7700000.0
2007-01-05 12:34:00,1.94093,1.94097,1.94093,1.94097,6500000.0
2007-01-05 12:35:00,1.94115,1.94115,1.9408,1.94081,54400000.0
2007-01-05 12:36:00,1.94075,1.94084,1.94067,1.9407,82100001.0
2007-01-05 12:37:00,1.94056,1.94071,1.94056,1.9406,92200001.0
2007-01-05 12:38:00,1.94063,1.94075,1.94063,1.94075,13200000.0
2007-01-05 12:39:00,1.94069,1.94106,1.94067,1.94104,62900000.0
2007-01-05 12:40:00,1.94105,1.94105,1.94073,1.94083,129299999.0
2007-01-05 12:41:00,1.94072,1.94094,1.94072,1.94088,79300001.0
2007-01-05 12:42:00,1.94088,1.94088,1.94078,1.94078,67300000.0
2007-01-05 12:43:00,1.94085,1.94093,1.9408,1.94093,57400000.0
2007-01-05 12:44:00,1.94088,1.94091,1.94071,1.94071,68400000.0
2007-01-05 12:45:00,1.94076,1.94079,1.94063,1.94068,23400000.0
2007-01-05 12:46:00,1.94064,1.94074,1.94052,1.94072,51500001.0
2007-01-05 12:47:00,1.94066,1.94066,1.9402,1.9402,75299999.0
2007-01-05 12:48:00,1.94022,1.94029,1.93994,1.93994,51699999.0
2007-01-05 12:49:00,1.93993,1.94008,1.93993,1.94006,58200000.0
2007-01-05 12:50:00,1.94019,1.94029,1.94006,1.94023,34800000.0
2007-01-05 12:51:00,1.94006,1.94023,1.93997,1.94023,58599999.0
2007-01-05 12:52:00,1.94008,1.9402,1.94003,1.94003,55200000.0
2007-01-05 12:53:00,1.94003,1.94012,1.93996,1.93999,35150000.0
2007-01-05 12:54:00,1.93994,1.94002,1.93977,1.93988,125800001.0
2007-01-05 12:55:00,1.93984,1.94001,1.93984,1.93994,70599999.0
2007-01-05 12:56:00,1.93989,1.94001,1.93978,1.94001,50100000.0
2007-01-05 12:57:00,1.94001,1.94025,1.94001,1.94025,38300000.0
2007-01-05 12:58:00,1.9404,1.9404,1.94008,1.94008,30000000.0
2007-01-05 12:59:00,1.93983,1.94017,1.93983,1.94017,64799999.0
2007-01-05 13:00:00,1.94022,1.94022,1.94005,1.94007,123700001.0
2007-01-05 13:01:00,1.93999,1.9402,1.93999,1.9402,38199999.0
2007-01-05 13:02:00,1.94011,1.94011,1.93992,1.93992,132399997.0
2007-01-05 13:03:00,1.93995,1.93996,1.93991,1.93991,78300000.0
2007-01-05 13:04:00,1.93967,1.93967,1.93934,1.9394,111400000.0
2007-01-05 13:05:00,1.93939,1.93949,1.93939,1.93942,34100000.0
2007-01-05 13:06:00,1.93957,1.93959,1.93937,1.93937,37600000.0
2007-01-05 13:07:00,1.93933,1.93933,1.93859,1.93882,33500000.0
2007-01-05 13:08:00,1.93883,1.93904,1.93883,1.93904,59100000.0
2007-01-05 13:09:00,1.9391,1.93933,1.9391,1.93921,58799999.0
2007-01-05 13:10:00,1.93919,1.93923,1.93907,1.93911,60100000.0
2007-01-05 13:11:00,1.93919,1.93927,1.93909,1.93909,60900000.0
2007-01-05 13:12:00,1.93892,1.93911,1.93875,1.93911,101900002.0
2007-01-05 13:13:00,1.93908,1.93936,1.93908,1.93936,111899999.0
2007-01-05 13:14:00,1.93936,1.93936,1.93892,1.93903,101699999.0
2007-01-05 13:15:00,1.93903,1.93903,1.9389,1.93898,52400000.0
2007-01-05 13:16:00,1.93889,1.93889,1.93863,1.93863,76299999.0
2007-01-05 13:17:00,1.93873,1.93873,1.93863,1.93873,62300000.0
2007-01-05 13:18:00,1.93884,1.93902,1.93884,1.93885,56799999.0
2007-01-05 13:19:00,1.93879,1.93901,1.93872,1.93898,45400000.0
2007-01-05 13:20:00,1.93903,1.93918,1.93903,1.9391,38700000.0
2007-01-05 13:21:00,1.93922,1.93936,1.93922,1.93935,34400000.0
2007-01-05 13:22:00,1.93928,1.9395,1.93926,1.9395,70300000.0
2007-01-05 13:23:00,1.93945,1.93956,1.93945,1.93956,49700000.0
2007-01-05 13:24:00,1.93947,1.93953,1.93941,1.93947,59800000.0
2007-01-05 13:25:00,1.9395,1.93992,1.93949,1.93992,51300000.0
2007-01-05 13:26:00,1.94004,1.9401,1.93997,1.93997,45600001.0
2007-01-05 13:27:00,1.93997,1.93997,1.93982,1.93987,38800000.0
2007-01-05 13:28:00,1.93977,1.93977,1.93965,1.93965,79299999.0
2007-01-05 13:29:00,1.93961,1.93972,1.93958,1.9397,70999999.0
2007-01-05 13:30:00,1.93974,1.93992,1.93974,1.93989,77200000.0
2007-01-05 13:31:00,1.9399,1.93994,1.93975,1.93978,109700002.0
2007-01-05 13:32:00,1.93979,1.93999,1.93979,1.93999,50900000.0
2007-01-05 13:33:00,1.93997,1.94003,1.93991,1.93995,77800000.0
2007-01-05 13:34:00,1.93991,1.94021,1.93991,1.94018,66599999.0
2007-01-05 13:35:00,1.94021,1.94021,1.94004,1.94004,56600000.0
2007-01-05 13:36:00,1.94007,1.94018,1.94007,1.94015,61500000.0
2007-01-05 13:37:00,1.94014,1.94032,1.94007,1.94016,60100000.0
2007-01-05 13:38:00,1.94022,1.94029,1.94009,1.94009,82100000.0
2007-01-05 13:39:00,1.94017,1.94029,1.94011,1.94028,28200000.0
2007-01-05 13:40:00,1.94036,1.94036,1.94004,1.94006,201800000.0
2007-01-05 13:41:00,1.94,1.94,1.93969,1.93969,49299999.0
2007-01-05 13:42:00,1.93966,1.93978,1.93957,1.93966,32200000.0
2007-01-05 13:43:00,1.93956,1.93956,1.93949,1.93949,8800000.0
2007-01-05 13:44:00,1.93937,1.93939,1.93929,1.93937,71400000.0
2007-01-05 13:45:00,1.93933,1.93942,1.93933,1.93938,50199999.0
2007-01-05 13:46:00,1.93946,1.93972,1.93946,1.93971,46100001.0
2007-01-05 13:47:00,1.9396,1.9396,1.93914,1.93915,76699998.0
2007-01-05 13:48:00,1.9392,1.93923,1.93903,1.93904,144600001.0
2007-01-05 13:49:00,1.93899,1.93902,1.93883,1.93902,75000000.0
2007-01-05 13:50:00,1.93907,1.9392,1.93902,1.93908,42400000.0
2007-01-05 13:51:00,1.93909,1.93915,1.93904,1.93908,80700001.0
2007-01-05 13:52:00,1.93918,1.93925,1.93914,1.93916,70199999.0
2007-01-05 13:53:00,1.93914,1.93947,1.93914,1.93933,101200001.0
2007-01-05 13:54:00,1.93932,1.93946,1.93929,1.93937,105799999.0
2007-01-05 13:55:00,1.93936,1.9395,1.93933,1.93938,69699999.0
2007-01-05 13:56:00,1.93948,1.93948,1.93934,1.93934,58200000.0
2007-01-05 13:57:00,1.93934,1.93956,1.93934,1.93955,78700001.0
2007-01-05 13:58:00,1.93946,1.93965,1.93921,1.93921,51100000.0
2007-01-05 13:59:00,1.93941,1.93959,1.93929,1.93959,99599998.0
2007-01-05 14:00:00,1.93987,1.93987,1.93971,1.93977,113100001.0
2007-01-05 14:01:00,1.9397,1.9397,1.93956,1.93956,53900001.0
2007-01-05 14:02:00,1.93944,1.93953,1.93931,1.93931,65999999.0
2007-01-05 14:03:00,1.93931,1.93931,1.93915,1.93918,52900000.0
2007-01-05 14:04:00,1.93922,1.93932,1.93922,1.93923,54299999.0
2007-01-05 14:05:00,1.93923,1.9393,1.93911,1.93925,100500002.0
2007-01-05 14:06:00,1.93916,1.93916,1.93905,1.93907,60099998.0
2007-01-05 14:07:00,1.9391,1.9391,1.9389,1.93892,71300001.0
2007-01-05 14:08:00,1.93884,1.93888,1.93869,1.93872,95499999.0
2007-01-05 14:09:00,1.93885,1.939,1.93885,1.93892,47000000.0
2007-01-05 14:10:00,1.93892,1.93893,1.93877,1.93893,40600000.0
2007-01-05 14:11:00,1.93884,1.939,1.93882,1.93896,25000000.0
2007-01-05 14:12:00,1.93893,1.939,1.93893,1.93898,22300000.0
2007-01-05 14:13:00,1.93915,1.93943,1.93915,1.93938,96000002.0
2007-01-05 14:14:00,1.93942,1.93952,1.93942,1.93944,92199998.0
2007-01-05 14:15:00,1.93946,1.93946,1.93934,1.93935,64199999.0
2007-01-05 14:16:00,1.93936,1.93946,1.93935,1.93946,87900000.0
2007-01-05 14:17:00,1.93955,1.93957,1.93948,1.93948,40500001.0
2007-01-05 14:18:00,1.93952,1.93961,1.93947,1.9395,45700000.0
2007-01-05 14:19:00,1.93948,1.93961,1.93946,1.93957,145500003.0
2007-01-05 14:20:00,1.93949,1.9397,1.93949,1.9397,55700000.0
2007-01-05 14:21:00,1.93961,1.93971,1.93959,1.9396,56900001.0
2007-01-05 14:22:00,1.93964,1.93964,1.9394,1.93951,59800000.0
2007-01-05 14:23:00,1.93947,1.93972,1.93943,1.93972,56500000.0
2007-01-05 14:24:00,1.93973,1.93981,1.93958,1.93958,79100000.0
2007-01-05 14:25:00,1.9395,1.9395,1.93921,1.93921,103200001.0
2007-01-05 14:26:00,1.93921,1.93921,1.93893,1.93893,55500000.0
2007-01-05 14:27:00,1.93891,1.93927,1.93886,1.93915,87050000.0
2007-01-05 14:28:00,1.93908,1.93939,1.93908,1.93934,89099998.0
2007-01-05 14:29:00,1.93938,1.93938,1.93924,1.93928,42200000.0
2007-01-05 14:30:00,1.93941,1.93941,1.939,1.93901,80100001.0
2007-01-05 14:31:00,1.93895,1.93909,1.93895,1.93907,29100001.0
2007-01-05 14:32:00,1.93908,1.93914,1.93903,1.93906,41000001.0
2007-01-05 14:33:00,1.93898,1.93915,1.93898,1.93905,75200000.0
2007-01-05 14:34:00,1.9389,1.93896,1.93881,1.93896,29100000.0
2007-01-05 14:35:00,1.93893,1.93916,1.93893,1.93908,31700000.0
2007-01-05 14:36:00,1.93912,1.93922,1.93903,1.93911,57700000.0
2007-01-05 14:37:00,1.93918,1.93923,1.93906,1.93911,128799999.0
2007-01-05 14:38:00,1.93905,1.93918,1.93905,1.93917,6800000.0
2007-01-05 14:39:00,1.9392,1.9392,1.93906,1.93917,79500000.0
2007-01-05 14:40:00,1.93917,1.93919,1.9391,1.93912,67199999.0
2007-01-05 14:41:00,1.93912,1.93919,1.93912,1.93919,40100000.0
2007-01-05 14:42:00,1.9393,1.93944,1.93907,1.93907,34600000.0
2007-01-05 14:43:00,1.93913,1.93921,1.93912,1.93918,14100000.0
2007-01-05 14:44:00,1.9393,1.93937,1.93927,1.93937,40599999.0
2007-01-05 14:45:00,1.93932,1.93934,1.9389,1.9389,34100000.0
2007-01-05 14:46:00,1.9387,1.93884,1.93851,1.93884,41500000.0
2007-01-05 14:47:00,1.93885,1.93885,1.93867,1.93867,83300002.0
2007-01-05 14:48:00,1.93869,1.93915,1.93869,1.93915,66599999.0
2007-01-05 14:49:00,1.93923,1.93923,1.93922,1.93922,5800000.0
2007-01-05 14:50:00,1.93944,1.93957,1.93932,1.93957,50900000.0
2007-01-05 14:51:00,1.9396,1.93963,1.93952,1.93959,75700000.0
2007-01-05 14:52:00,1.9395,1.93977,1.93948,1.93976,68899999.0
2007-01-05 14:53:00,1.93985,1.94007,1.93985,1.94006,59000000.0
2007-01-05 14:54:00,1.94,1.94,1.93969,1.93971,61699999.0
2007-01-05 14:55:00,1.93968,1.9398,1.93966,1.93978,73400001.0
2007-01-05 14:56:00,1.9397,1.9397,1.93949,1.93963,70899999.0
2007-01-05 14:57:00,1.93962,1.93973,1.93951,1.93965,116199998.0
2007-01-05 14:58:00,1.93972,1.93982,1.93965,1.93982,72999999.0
2007-01-05 14:59:00,1.93973,1.93973,1.93943,1.93943,61700000.0
2007-01-05 15:00:00,1.9394,1.93945,1.9393,1.93945,70699999.0
2007-01-05 15:01:00,1.93933,1.93944,1.93933,1.93937,38200000.0
2007-01-05 15:02:00,1.93943,1.93977,1.93943,1.93977,85100000.0
2007-01-05 15:03:00,1.93996,1.93998,1.93982,1.93989,21700000.0
2007-01-05 15:04:00,1.93984,1.93987,1.93974,1.93985,53900000.0
2007-01-05 15:05:00,1.93979,1.93979,1.9396,1.93965,92800000.0
2007-01-05 15:06:00,1.9396,1.93969,1.9394,1.93946,47700000.0
2007-01-05 15:07:00,1.93941,1.93953,1.93938,1.93953,53800000.0
2007-01-05 15:08:00,1.93958,1.93958,1.93933,1.93937,28000000.0
2007-01-05 15:09:00,1.93944,1.93955,1.93934,1.93955,100399999.0
2007-01-05 15:10:00,1.93933,1.93933,1.93922,1.93922,40299999.0
2007-01-05 15:11:00,1.93913,1.93924,1.93876,1.93876,61300000.0
2007-01-05 15:12:00,1.93879,1.93912,1.93879,1.93912,36900000.0
2007-01-05 15:13:00,1.9391,1.93918,1.93901,1.93916,88200000.0
2007-01-05 15:14:00,1.9391,1.93914,1.93899,1.93914,78800000.0
2007-01-05 15:15:00,1.93911,1.93958,1.93891,1.93958,47200000.0
2007-01-05 15:16:00,1.93962,1.93982,1.93962,1.93982,58999999.0
2007-01-05 15:17:00,1.93985,1.93993,1.93982,1.93985,82300000.0
2007-01-05 15:18:00,1.93989,1.93993,1.93949,1.93949,92999999.0
2007-01-05 15:19:00,1.93933,1.93987,1.93933,1.93982,132300003.0
2007-01-05 15:20:00,1.93969,1.93972,1.93949,1.93949,57599998.0
2007-01-05 15:21:00,1.93925,1.93925,1.93875,1.93875,29600000.0
2007-01-05 15:22:00,1.93892,1.93896,1.93872,1.93892,123900000.0
2007-01-05 15:23:00,1.93897,1.93932,1.93897,1.93929,35200000.0
2007-01-05 15:24:00,1.93929,1.93929,1.93896,1.93911,62300001.0
2007-01-05 15:25:00,1.9392,1.93937,1.9392,1.93932,77200001.0
2007-01-05 15:26:00,1.93924,1.93946,1.93916,1.93943,58900000.0
2007-01-05 15:27:00,1.93929,1.93929,1.93902,1.93919,73900002.0
2007-01-05 15:28:00,1.9394,1.93972,1.9394,1.93951,46400000.0
2007-01-05 15:29:00,1.93957,1.93957,1.93854,1.93866,95899999.0
2007-01-05 15:30:00,1.93677,1.93677,1.9323,1.93286,75400000.0
2007-01-05 15:31:00,1.93245,1.93245,1.9314,1.9314,101200001.0
2007-01-05 15:32:00,1.93082,1.93103,1.93052,1.93052,109100000.0
2007-01-05 15:33:00,1.9305,1.93109,1.93046,1.93078,94100000.0
2007-01-05 15:34:00,1.9309,1.9315,1.9309,1.93144,45100000.0
2007-01-05 15:35:00,1.93155,1.93155,1.93125,1.93152,53400000.0
2007-01-05 15:36:00,1.93175,1.93187,1.93095,1.93105,75100000.0
2007-01-05 15:37:00,1.93097,1.93129,1.93081,1.93088,72000002.0
2007-01-05 15:38:00,1.93069,1.93088,1.9306,1.93062,77900001.0
2007-01-05 15:39:00,1.93058,1.93058,1.93014,1.9303,52600000.0
2007-01-05 15:40:00,1.93063,1.93101,1.93045,1.93101,44300000.0
2007-01-05 15:41:00,1.93094,1.93099,1.93071,1.9308,97299998.0
2007-01-05 15:42:00,1.93073,1.93129,1.93073,1.93129,70600001.0
2007-01-05 15:43:00,1.93133,1.93133,1.93028,1.93028,55700000.0
2007-01-05 15:44:00,1.93014,1.9306,1.93014,1.93048,35800000.0
2007-01-05 15:45:00,1.93048,1.93055,1.93009,1.93033,70100000.0
2007-01-05 15:46:00,1.9304,1.93089,1.93037,1.93065,64100001.0
2007-01-05 15:47:00,1.93062,1.93084,1.93035,1.93041,70500001.0
2007-01-05 15:48:00,1.9305,1.9305,1.93031,1.9304,127300001.0
2007-01-05 15:49:00,1.93006,1.93022,1.92983,1.92984,60500000.0
2007-01-05 15:50:00,1.92937,1.9296,1.92912,1.9296,24600000.0
2007-01-05 15:51:00,1.92982,1.92997,1.92955,1.92972,127200000.0
2007-01-05 15:52:00,1.92971,1.92971,1.92881,1.92902,86600000.0
2007-01-05 15:53:00,1.92909,1.92926,1.92909,1.92912,65000000.0
2007-01-05 15:54:00,1.92932,1.92968,1.92932,1.92949,52300001.0
2007-01-05 15:55:00,1.92981,1.92994,1.92966,1.92984,51800000.0
2007-01-05 15:56:00,1.92988,1.93032,1.92982,1.9301,34200000.0
2007-01-05 15:57:00,1.9299,1.93012,1.92989,1.93012,42400000.0
2007-01-05 15:58:00,1.93004,1.93004,1.92992,1.92997,41800001.0
2007-01-05 15:59:00,1.92995,1.92995,1.92958,1.92962,53299998.0
2007-01-05 16:00:00,1.9298,1.9299,1.92942,1.92947,84000000.0
2007-01-05 16:01:00,1.92971,1.92987,1.92945,1.92972,70300001.0
2007-01-05 16:02:00,1.92976,1.92992,1.92952,1.92954,60199999.0
2007-01-05 16:03:00,1.92958,1.93018,1.92958,1.93012,89600000.0
2007-01-05 16:04:00,1.93002,1.93006,1.92916,1.92972,130900002.0
2007-01-05 16:05:00,1.92983,1.92984,1.929,1.929,67800000.0
2007-01-05 16:06:00,1.92928,1.92928,1.92877,1.92916,86800000.0
2007-01-05 16:07:00,1.92927,1.92927,1.92911,1.92925,112999999.0
2007-01-05 16:08:00,1.92932,1.92979,1.92932,1.92955,81599999.0
2007-01-05 16:09:00,1.92951,1.9296,1.92931,1.92945,74100000.0
2007-01-05 16:10:00,1.92958,1.92976,1.92934,1.92961,100700001.0
2007-01-05 16:11:00,1.9295,1.9295,1.92895,1.92925,36300000.0
2007-01-05 16:12:00,1.92918,1.92924,1.92902,1.92916,75000000.0
2007-01-05 16:13:00,1.929,1.92923,1.92887,1.92892,96899999.0
2007-01-05 16:14:00,1.9289,1.92947,1.9289,1.92945,61000001.0
2007-01-05 16:15:00,1.92943,1.92943,1.92914,1.92935,48000000.0
2007-01-05 16:16:00,1.92921,1.93001,1.92921,1.93001,77000000.0
2007-01-05 16:17:00,1.93027,1.93027,1.93008,1.9302,51900001.0
2007-01-05 16:18:00,1.93015,1.93019,1.92993,1.92998,65099999.0
2007-01-05 16:19:00,1.93008,1.93022,1.92999,1.93013,75600002.0
2007-01-05 16:20:00,1.93018,1.9302,1.93003,1.93003,46000000.0
2007-01-05 16:21:00,1.93002,1.93009,1.92985,1.92998,49900000.0
2007-01-05 16:22:00,1.92997,1.92997,1.92982,1.92993,54950001.0
2007-01-05 16:23:00,1.92996,1.93016,1.92992,1.9301,58900000.0
2007-01-05 16:24:00,1.92997,1.92997,1.92981,1.92996,37799999.0
2007-01-05 16:25:00,1.92997,1.93004,1.92997,1.93001,29100000.0
2007-01-05 16:26:00,1.92998,1.93006,1.92991,1.93006,95700000.0
2007-01-05 16:27:00,1.93002,1.93006,1.92987,1.9299,41500000.0
2007-01-05 16:28:00,1.92987,1.9299,1.92979,1.92985,38700000.0
2007-01-05 16:29:00,1.92979,1.92998,1.92979,1.92989,52100001.0
2007-01-05 16:30:00,1.92972,1.92991,1.92972,1.92983,71899997.0
2007-01-05 16:31:00,1.92969,1.92996,1.92969,1.92993,35400000.0
2007-01-05 16:32:00,1.92989,1.92989,1.92971,1.92983,66899999.0
2007-01-05 16:33:00,1.9297,1.92987,1.92967,1.92968,64199998.0
2007-01-05 16:34:00,1.92978,1.9299,1.9297,1.9299,86600000.0
2007-01-05 16:35:00,1.92994,1.93004,1.92981,1.92995,79200001.0
2007-01-05 16:36:00,1.92992,1.92997,1.92974,1.92974,59199998.0
2007-01-05 16:37:00,1.92973,1.92983,1.92941,1.92983,108200002.0
2007-01-05 16:38:00,1.92983,1.93003,1.92983,1.93003,86500002.0
2007-01-05 16:39:00,1.93004,1.93043,1.93004,1.93038,73399999.0
2007-01-05 16:40:00,1.93039,1.93056,1.93028,1.93028,66000000.0
2007-01-05 16:41:00,1.93005,1.93077,1.93005,1.93077,85100002.0
2007-01-05 16:42:00,1.93092,1.93099,1.93067,1.93082,55700001.0
2007-01-05 16:43:00,1.93073,1.93073,1.9304,1.9307,30200000.0
2007-01-05 16:44:00,1.93089,1.93136,1.93089,1.93136,23900000.0
2007-01-05 16:45:00,1.93147,1.9319,1.93143,1.9319,91400000.0
2007-01-05 16:46:00,1.93201,1.93215,1.93147,1.93147,82400000.0
2007-01-05 16:47:00,1.93145,1.93183,1.93136,1.93183,68800000.0
2007-01-05 16:48:00,1.93188,1.93206,1.93173,1.93197,51300000.0
2007-01-05 16:49:00,1.93209,1.93211,1.93192,1.93205,118400000.0
2007-01-05 16:50:00,1.93185,1.93194,1.93178,1.93187,89200001.0
2007-01-05 16:51:00,1.93183,1.93183,1.93142,1.93142,35500000.0
2007-01-05 16:52:00,1.9314,1.93149,1.9314,1.93142,42999999.0
2007-01-05 16:53:00,1.93147,1.9317,1.93147,1.9315,59000000.0
2007-01-05 16:54:00,1.93155,1.93166,1.93142,1.93143,46700000.0
2007-01-05 16:55:00,1.93147,1.93147,1.93115,1.93115,56300000.0
2007-01-05 16:56:00,1.93097,1.93103,1.93083,1.9309,84299999.0
2007-01-05 16:57:00,1.93083,1.9309,1.93069,1.93087,106900001.0
2007-01-05 16:58:00,1.93067,1.93098,1.93064,1.93098,63300000.0
2007-01-05 16:59:00,1.93114,1.93165,1.93114,1.93165,94600000.0
2007-01-05 17:00:00,1.93138,1.93146,1.93109,1.93109,137500002.0
2007-01-05 17:01:00,1.93105,1.93116,1.93099,1.93108,34500000.0
2007-01-05 17:02:00,1.93108,1.9312,1.93107,1.93117,119400001.0
2007-01-05 17:03:00,1.93116,1.93124,1.93106,1.93124,53200000.0
2007-01-05 17:04:00,1.93116,1.93116,1.93083,1.93094,104900001.0
2007-01-05 17:05:00,1.93113,1.93172,1.93113,1.93162,75099998.0
2007-01-05 17:06:00,1.93153,1.93153,1.93084,1.93088,71299999.0
2007-01-05 17:07:00,1.9309,1.93113,1.9309,1.93105,31600000.0
2007-01-05 17:08:00,1.93111,1.93148,1.93111,1.93138,32300000.0
2007-01-05 17:09:00,1.93132,1.93132,1.93104,1.93104,70800000.0
2007-01-05 17:10:00,1.93117,1.9314,1.93112,1.93123,79499999.0
2007-01-05 17:11:00,1.93125,1.93129,1.93093,1.931,113200000.0
2007-01-05 17:12:00,1.93117,1.93133,1.93097,1.93102,92699999.0
2007-01-05 17:13:00,1.93099,1.93099,1.93088,1.93097,55100000.0
2007-01-05 17:14:00,1.93113,1.9312,1.93113,1.9312,58099999.0
2007-01-05 17:15:00,1.93129,1.93166,1.93129,1.93166,87699999.0
2007-01-05 17:16:00,1.93175,1.93175,1.93143,1.93147,27600000.0
2007-01-05 17:17:00,1.93159,1.93205,1.93159,1.93205,55100001.0
2007-01-05 17:18:00,1.93209,1.93209,1.93162,1.93174,96400002.0
2007-01-05 17:19:00,1.93171,1.93184,1.93157,1.93157,77200000.0
2007-01-05 17:20:00,1.93143,1.93153,1.9312,1.93147,92100001.0
2007-01-05 17:21:00,1.93154,1.93154,1.9314,1.93148,129400000.0
2007-01-05 17:22:00,1.9314,1.93159,1.93129,1.93141,124100000.0
2007-01-05 17:23:00,1.93149,1.93162,1.93147,1.93152,57400000.0
2007-01-05 17:24:00,1.93157,1.93167,1.93155,1.93162,49699999.0
2007-01-05 17:25:00,1.93167,1.93168,1.93157,1.93159,74500000.0
2007-01-05 17:26:00,1.93151,1.93151,1.93133,1.93139,47000000.0
2007-01-05 17:27:00,1.93141,1.93141,1.93124,1.93124,82700000.0
2007-01-05 17:28:00,1.93125,1.93139,1.93125,1.93132,83700001.0
2007-01-05 17:29:00,1.9313,1.93138,1.93125,1.93136,63800000.0
2007-01-05 17:30:00,1.93139,1.93153,1.93139,1.93144,46800000.0
2007-01-05 17:31:00,1.93137,1.9314,1.93122,1.93124,131699998.0
2007-01-05 17:32:00,1.93108,1.93117,1.93105,1.93117,57900001.0
2007-01-05 17:33:00,1.93121,1.93121,1.93104,1.93105,96500000.0
2007-01-05 17:34:00,1.93112,1.93126,1.93105,1.93126,72199999.0
2007-01-05 17:35:00,1.93124,1.93133,1.93114,1.93114,81600000.0
2007-01-05 17:36:00,1.93109,1.93131,1.93106,1.93129,88199999.0
2007-01-05 17:37:00,1.93105,1.9311,1.93085,1.93098,25700000.0
2007-01-05 17:38:00,1.93088,1.93095,1.93083,1.93092,72500001.0
2007-01-05 17:39:00,1.93098,1.93098,1.93093,1.93093,67200000.0
2007-01-05 17:40:00,1.93088,1.93103,1.93082,1.93103,40600000.0
2007-01-05 17:41:00,1.931,1.931,1.93092,1.931,38900000.0
2007-01-05 17:42:00,1.93102,1.93102,1.93087,1.93095,103900001.0
2007-01-05 17:43:00,1.93095,1.93097,1.93072,1.93072,71700000.0
2007-01-05 17:44:00,1.93066,1.93072,1.93052,1.93052,48499999.0
2007-01-05 17:45:00,1.93047,1.93069,1.93047,1.93069,39600000.0
2007-01-05 17:46:00,1.93067,1.93067,1.93053,1.93054,52400000.0
2007-01-05 17:47:00,1.93056,1.93058,1.93044,1.93058,72600000.0
2007-01-05 17:48:00,1.93057,1.9306,1.93052,1.93055,37999999.0
2007-01-05 17:49:00,1.93064,1.93065,1.93054,1.93065,51300000.0
2007-01-05 17:50:00,1.9304,1.9304,1.93003,1.93003,81899998.0
2007-01-05 17:51:00,1.92978,1.92989,1.92977,1.9298,140399996.0
2007-01-05 17:52:00,1.92953,1.92954,1.92929,1.92929,12600000.0
2007-01-05 17:53:00,1.92899,1.92899,1.92861,1.92865,25400000.0
2007-01-05 17:54:00,1.92855,1.92878,1.92849,1.92878,39300000.0
2007-01-05 17:55:00,1.92885,1.92894,1.92853,1.92853,13000000.0
2007-01-05 17:56:00,1.92832,1.92848,1.92816,1.92816,96799998.0
2007-01-05 17:57:00,1.92777,1.92777,1.92704,1.92704,32200000.0
2007-01-05 17:58:00,1.92677,1.92739,1.92675,1.92732,44900000.0
2007-01-05 17:59:00,1.92726,1.92741,1.92716,1.92735,88500000.0
2007-01-05 18:00:00,1.92735,1.92774,1.92735,1.92774,49599999.0
2007-01-05 18:01:00,1.92787,1.92794,1.92754,1.92785,867200002.0
2007-01-05 18:02:00,1.92771,1.92774,1.92739,1.92756,1038199997.0
2007-01-05 18:03:00,1.9275,1.9275,1.92652,1.92652,1264450007.0
2007-01-05 18:04:00,1.92662,1.92666,1.92638,1.92642,987399996.0
2007-01-05 18:05:00,1.92644,1.92681,1.92639,1.92679,984800004.0
2007-01-05 18:06:00,1.92687,1.92696,1.92669,1.92669,938899996.0
2007-01-05 18:07:00,1.92664,1.92686,1.92634,1.92634,1089899998.0
2007-01-05 18:08:00,1.92648,1.92738,1.92633,1.92738,1085399999.0
2007-01-05 18:09:00,1.92751,1.92771,1.92748,1.92748,487100000.0
2007-01-05 18:10:00,1.92746,1.92746,1.92673,1.92705,691500000.0
2007-01-05 18:11:00,1.92716,1.9274,1.92687,1.9274,561000003.0
2007-01-05 18:12:00,1.92737,1.92785,1.92719,1.92759,814699990.0
2007-01-05 18:13:00,1.9276,1.92769,1.92752,1.92756,579999995.0
2007-01-05 18:14:00,1.92753,1.92761,1.92732,1.92732,706799998.0
2007-01-05 18:15:00,1.92732,1.92753,1.92732,1.92749,564299998.0
2007-01-05 18:16:00,1.92748,1.92761,1.92745,1.92755,787299997.0
2007-01-05 18:17:00,1.92757,1.92784,1.92747,1.92773,474799997.0
2007-01-05 18:18:00,1.92777,1.92788,1.92763,1.92784,665500000.0
2007-01-05 18:19:00,1.92798,1.92815,1.92791,1.92807,559200001.0
2007-01-05 18:20:00,1.92814,1.92885,1.92814,1.92845,556399999.0
2007-01-05 18:21:00,1.92847,1.9287,1.92847,1.9287,802799999.0
2007-01-05 18:22:00,1.92888,1.92904,1.92874,1.9288,535800000.0
2007-01-05 18:23:00,1.92874,1.92874,1.92786,1.9279,957546994.0
2007-01-05 18:24:00,1.92788,1.92795,1.92771,1.92795,798599999.0
2007-01-05 18:25:00,1.92803,1.92853,1.92803,1.92839,756769999.0
2007-01-05 18:26:00,1.92837,1.92837,1.92799,1.92806,501099996.0
2007-01-05 18:27:00,1.92807,1.92823,1.92794,1.92823,782499999.0
2007-01-05 18:28:00,1.92825,1.92849,1.92813,1.92841,289449999.0
2007-01-05 18:29:00,1.92837,1.92837,1.92755,1.92755,842800001.0
2007-01-05 18:30:00,1.9276,1.92793,1.9275,1.92765,767699999.0
2007-01-05 18:31:00,1.9277,1.92827,1.9277,1.92827,391299999.0
2007-01-05 18:32:00,1.92837,1.92885,1.92837,1.92858,321399999.0
2007-01-05 18:33:00,1.92864,1.92904,1.92846,1.92896,534849996.0
2007-01-05 18:34:00,1.92897,1.92897,1.92865,1.92873,592700003.0
2007-01-05 18:35:00,1.9287,1.92888,1.92831,1.92871,377800000.0
2007-01-05 18:36:00,1.9288,1.9288,1.92855,1.92867,74700000.0
2007-01-05 18:37:00,1.92872,1.92922,1.92872,1.92918,105000000.0
2007-01-05 18:38:00,1.92928,1.92952,1.92928,1.92952,170999999.0
2007-01-05 18:39:00,1.92958,1.9296,1.92929,1.92929,236850001.0
2007-01-05 18:40:00,1.92933,1.93036,1.92933,1.93021,359146998.0
2007-01-05 18:41:00,1.93016,1.93027,1.92972,1.92972,381400003.0
2007-01-05 18:42:00,1.92965,1.92974,1.9296,1.92962,100799999.0
2007-01-05 18:43:00,1.92958,1.92958,1.92907,1.92907,74400000.0
2007-01-05 18:44:00,1.92897,1.92921,1.92895,1.92895,438300002.0
2007-01-05 18:45:00,1.9289,1.92891,1.92849,1.92865,233899998.0
2007-01-05 18:46:00,1.9286,1.92869,1.92855,1.9286,161899999.0
2007-01-05 18:47:00,1.92863,1.92885,1.92863,1.92879,275899998.0
2007-01-05 18:48:00,1.92877,1.92903,1.92877,1.9289,381949996.0
2007-01-05 18:49:00,1.92894,1.92922,1.92894,1.92911,100599999.0
2007-01-05 18:50:00,1.92904,1.92904,1.92889,1.92902,226400001.0
2007-01-05 18:51:00,1.92913,1.92941,1.92913,1.92941,408699999.0
2007-01-05 18:52:00,1.92937,1.92945,1.92933,1.92944,608199998.0
2007-01-05 18:53:00,1.92932,1.92979,1.92912,1.92912,484499998.0
2007-01-05 18:54:00,1.92911,1.92957,1.92911,1.92943,244000001.0
2007-01-05 18:55:00,1.92954,1.92966,1.92951,1.9296,635999999.0
2007-01-05 18:56:00,1.92963,1.92978,1.9296,1.9296,188899998.0
2007-01-05 18:57:00,1.92951,1.92963,1.92942,1.92963,375999997.0
2007-01-05 18:58:00,1.9297,1.93005,1.9297,1.93002,521599997.0
2007-01-05 18:59:00,1.93006,1.93024,1.92998,1.93024,410300003.0
2007-01-05 19:00:00,1.93022,1.93022,1.92998,1.93006,366200004.0
2007-01-05 19:01:00,1.93004,1.93018,1.93,1.93018,34800000.0
2007-01-05 19:02:00,1.9302,1.93033,1.93016,1.93017,329599999.0
2007-01-05 19:03:00,1.93022,1.93038,1.93014,1.93034,633799999.0
2007-01-05 19:04:00,1.93045,1.93059,1.93033,1.93059,325099999.0
2007-01-05 19:05:00,1.9306,1.93061,1.93032,1.93032,170700002.0
2007-01-05 19:06:00,1.93037,1.9305,1.93026,1.93042,611599998.0
2007-01-05 19:07:00,1.93049,1.93066,1.93049,1.93057,333799999.0
2007-01-05 19:08:00,1.93048,1.93055,1.9304,1.93048,508500002.0
2007-01-05 19:09:00,1.93047,1.93091,1.93035,1.93091,202800000.0
2007-01-05 19:10:00,1.93089,1.93095,1.9307,1.93073,344349999.0
2007-01-05 19:11:00,1.93068,1.93092,1.93068,1.93078,150350003.0
2007-01-05 19:12:00,1.93086,1.9311,1.93086,1.93106,190999999.0
2007-01-05 19:13:00,1.93115,1.9312,1.93104,1.93115,408699999.0
2007-01-05 19:14:00,1.93107,1.93112,1.93094,1.93097,227800003.0
2007-01-05 19:15:00,1.93095,1.93098,1.93082,1.93098,263000000.0
2007-01-05 19:16:00,1.93096,1.93096,1.93076,1.93082,111100000.0
2007-01-05 19:17:00,1.93081,1.93081,1.93059,1.93059,173400000.0
2007-01-05 19:18:00,1.93055,1.93061,1.93048,1.93055,200399997.0
2007-01-05 19:19:00,1.93053,1.93053,1.9304,1.93047,284199999.0
2007-01-05 19:20:00,1.93044,1.93061,1.93042,1.93058,334349996.0
2007-01-05 19:21:00,1.9306,1.93069,1.93056,1.93069,320899999.0
2007-01-05 19:22:00,1.9307,1.93092,1.93058,1.93089,332799998.0
2007-01-05 19:23:00,1.93088,1.93103,1.93083,1.93103,362200000.0
2007-01-05 19:24:00,1.93104,1.93104,1.93092,1.93095,168899998.0
2007-01-05 19:25:00,1.93096,1.93099,1.93085,1.93095,74700001.0
2007-01-05 19:26:00,1.93092,1.93092,1.93075,1.93075,282599999.0
2007-01-05 19:27:00,1.93079,1.93091,1.93069,1.93069,524200001.0
2007-01-05 19:28:00,1.93063,1.93072,1.93054,1.9306,415399999.0
2007-01-05 19:29:00,1.93055,1.93062,1.93047,1.93049,184900001.0
2007-01-05 19:30:00,1.93038,1.93049,1.93034,1.93041,545600000.0
2007-01-05 19:31:00,1.93041,1.93053,1.93037,1.93053,325299998.0
2007-01-05 19:32:00,1.93053,1.93053,1.93039,1.93043,435950000.0
2007-01-05 19:33:00,1.93047,1.93052,1.9303,1.93042,209000001.0
2007-01-05 19:34:00,1.93029,1.93029,1.92995,1.93008,216500003.0
2007-01-05 19:35:00,1.93003,1.93006,1.9297,1.9298,291099998.0
2007-01-05 19:36:00,1.9297,1.9297,1.92933,1.92933,378049998.0
2007-01-05 19:37:00,1.9293,1.92962,1.92907,1.92933,224500005.0
2007-01-05 19:38:00,1.92934,1.9294,1.92926,1.92932,76700001.0
2007-01-05 19:39:00,1.92941,1.92947,1.92938,1.92941,185800001.0
2007-01-05 19:40:00,1.92942,1.92951,1.92938,1.9294,446799998.0
2007-01-05 19:41:00,1.92941,1.92952,1.9294,1.9294,405499998.0
2007-01-05 19:42:00,1.9294,1.92971,1.92934,1.92959,225399999.0
2007-01-05 19:43:00,1.9297,1.92995,1.92962,1.92988,168000001.0
2007-01-05 19:44:00,1.92992,1.93009,1.92983,1.92983,344199999.0
2007-01-05 19:45:00,1.92979,1.92994,1.92969,1.92985,140600001.0
2007-01-05 19:46:00,1.92982,1.92982,1.9295,1.92952,284799998.0
2007-01-05 19:47:00,1.9295,1.92956,1.9295,1.9295,55799999.0
2007-01-05 19:48:00,1.9295,1.92953,1.92943,1.92948,166500000.0
2007-01-05 19:49:00,1.92962,1.92983,1.92962,1.9297,310300002.0
2007-01-05 19:50:00,1.92968,1.92968,1.92952,1.92952,369700000.0
2007-01-05 19:51:00,1.92951,1.92963,1.9295,1.92956,335100001.0
2007-01-05 19:52:00,1.92958,1.92964,1.92947,1.92963,196899997.0
2007-01-05 19:53:00,1.92972,1.92979,1.92972,1.92977,29700000.0
2007-01-05 19:54:00,1.92975,1.9298,1.92967,1.92967,149600001.0
2007-01-05 19:55:00,1.92961,1.92969,1.92961,1.92962,158700002.0
2007-01-05 19:56:00,1.92965,1.9298,1.92965,1.92977,295599997.0
2007-01-05 19:57:00,1.92971,1.92979,1.92966,1.9297,297700001.0
2007-01-05 19:58:00,1.9297,1.9298,1.92967,1.9297,297400001.0
2007-01-05 19:59:00,1.92965,1.92974,1.92946,1.92946,356599999.0
2007-01-05 20:00:00,1.9294,1.92951,1.92935,1.92937,299799998.0
2007-01-05 20:01:00,1.92934,1.92938,1.92928,1.92928,157599997.0
2007-01-05 20:02:00,1.92933,1.92937,1.9292,1.92937,141100001.0
2007-01-05 20:03:00,1.92948,1.92953,1.92943,1.92948,88700000.0
2007-01-05 20:04:00,1.9295,1.92955,1.92943,1.92955,159999998.0
2007-01-05 20:05:00,1.92955,1.92965,1.92954,1.9296,117199999.0
2007-01-05 20:06:00,1.92959,1.92966,1.92955,1.92959,151700000.0
2007-01-05 20:07:00,1.9296,1.92972,1.92953,1.92963,111100001.0
2007-01-05 20:08:00,1.9297,1.9297,1.92954,1.9296,367500004.0
2007-01-05 20:09:00,1.92955,1.92967,1.92955,1.92964,142750001.0
2007-01-05 20:10:00,1.92965,1.9297,1.9296,1.92962,117299999.0
2007-01-05 20:11:00,1.92963,1.92963,1.92937,1.92943,124699997.0
2007-01-05 20:12:00,1.92938,1.92944,1.92917,1.92922,439899999.0
2007-01-05 20:13:00,1.92916,1.92925,1.92908,1.92915,144299998.0
2007-01-05 20:14:00,1.92919,1.92924,1.92914,1.92918,169100000.0
2007-01-05 20:15:00,1.9291,1.92921,1.92908,1.9291,376500000.0
2007-01-05 20:16:00,1.92907,1.92917,1.92904,1.92917,127900000.0
2007-01-05 20:17:00,1.92921,1.92921,1.92911,1.92918,64100000.0
2007-01-05 20:18:00,1.9292,1.92931,1.92917,1.9292,219400000.0
2007-01-05 20:19:00,1.92925,1.92952,1.92925,1.92952,101100000.0
2007-01-05 20:20:00,1.92942,1.92956,1.92938,1.92956,206899999.0
2007-01-05 20:21:00,1.92955,1.92968,1.92955,1.9296,134600001.0
2007-01-05 20:22:00,1.92956,1.92964,1.92956,1.9296,97800000.0
2007-01-05 20:23:00,1.92957,1.92963,1.92942,1.92955,305799999.0
2007-01-05 20:24:00,1.92951,1.92951,1.92929,1.92939,94500001.0
2007-01-05 20:25:00,1.92934,1.92934,1.92907,1.92925,439299998.0
2007-01-05 20:26:00,1.9292,1.92934,1.9292,1.9292,609099997.0
2007-01-05 20:27:00,1.92921,1.92921,1.92897,1.92915,243700000.0
2007-01-05 20:28:00,1.92905,1.92911,1.92879,1.9289,349000002.0
2007-01-05 20:29:00,1.92887,1.92911,1.92887,1.929,319300002.0
2007-01-05 20:30:00,1.92893,1.92919,1.92893,1.92919,881449997.0
2007-01-05 20:31:00,1.92922,1.92922,1.92906,1.9291,546100001.0
2007-01-05 20:32:00,1.92902,1.92913,1.92897,1.92903,545700004.0
2007-01-05 20:33:00,1.92902,1.92913,1.92897,1.92908,232700001.0
2007-01-05 20:34:00,1.92911,1.92911,1.929,1.929,128500002.0
2007-01-05 20:35:00,1.92899,1.92916,1.92899,1.92908,58900001.0
2007-01-05 20:36:00,1.9291,1.92915,1.92904,1.92908,174899999.0
2007-01-05 20:37:00,1.929,1.92908,1.92894,1.92906,164099998.0
2007-01-05 20:38:00,1.92914,1.92941,1.92914,1.92941,288450005.0
2007-01-05 20:39:00,1.92959,1.92959,1.92906,1.92914,356900002.0
2007-01-05 20:40:00,1.92913,1.92926,1.92898,1.92926,142300001.0
2007-01-05 20:41:00,1.92912,1.92929,1.92908,1.92929,203299999.0
2007-01-05 20:42:00,1.92924,1.92928,1.92912,1.9292,51900000.0
2007-01-05 20:43:00,1.9291,1.92922,1.92905,1.92922,249799999.0
2007-01-05 20:44:00,1.92923,1.92951,1.92923,1.92951,407899997.0
2007-01-05 20:45:00,1.92957,1.9296,1.92948,1.92955,92600001.0
2007-01-05 20:46:00,1.92953,1.92955,1.92948,1.92955,88600000.0
2007-01-05 20:47:00,1.92949,1.9296,1.92946,1.92948,427499998.0
2007-01-05 20:48:00,1.9294,1.92942,1.92929,1.92942,237500001.0
2007-01-05 20:49:00,1.92936,1.92943,1.92933,1.92943,153599999.0
2007-01-05 20:50:00,1.92943,1.92948,1.92937,1.92945,379599995.0
2007-01-05 20:51:00,1.92943,1.92943,1.9293,1.92935,287499999.0
2007-01-05 20:52:00,1.92936,1.92947,1.92931,1.92938,211800002.0
2007-01-05 20:53:00,1.92938,1.92947,1.92928,1.9294,595599997.0
2007-01-05 20:54:00,1.92942,1.92958,1.92939,1.92939,345400001.0
2007-01-05 20:55:00,1.92942,1.92951,1.92941,1.92948,288999997.0
2007-01-05 20:56:00,1.9295,1.92955,1.92947,1.92947,362799996.0
2007-01-05 20:57:00,1.9295,1.92958,1.92945,1.9295,550649999.0
2007-01-05 20:58:00,1.92955,1.92955,1.92942,1.9295,217199999.0
2007-01-05 20:59:00,1.9295,1.92969,1.92947,1.92951,688250001.0
2007-01-05 21:00:00,1.92952,1.92969,1.92949,1.9296,426699998.0
2007-01-05 21:01:00,1.92952,1.9297,1.92952,1.92968,411699999.0
2007-01-05 21:02:00,1.9297,1.92975,1.92965,1.92975,243099997.0
2007-01-05 21:03:00,1.92968,1.92972,1.92963,1.92969,178400001.0
2007-01-05 21:04:00,1.92973,1.92988,1.92971,1.92983,238000001.0
2007-01-05 21:05:00,1.92983,1.93008,1.92983,1.92992,240199999.0
2007-01-05 21:06:00,1.92993,1.93012,1.92985,1.93012,117800002.0
2007-01-05 21:07:00,1.93008,1.93013,1.92998,1.9301,111399999.0
2007-01-05 21:08:00,1.93004,1.93009,1.92998,1.93001,49700000.0
2007-01-05 21:09:00,1.92992,1.92994,1.92971,1.92982,137900000.0
2007-01-05 21:10:00,1.92995,1.93003,1.92989,1.93003,106200000.0
2007-01-05 21:11:00,1.92998,1.93001,1.92987,1.92987,142300000.0
2007-01-05 21:12:00,1.92988,1.93002,1.92988,1.93002,45200000.0
2007-01-05 21:13:00,1.93,1.93012,1.93,1.93,146600001.0
2007-01-05 21:14:00,1.93005,1.93025,1.93005,1.93025,418099991.0
2007-01-05 21:15:00,1.93033,1.93033,1.93014,1.9303,239100003.0
2007-01-05 21:16:00,1.93039,1.93048,1.93039,1.93048,133000003.0
2007-01-05 21:17:00,1.93048,1.93051,1.93037,1.93051,141800000.0
2007-01-05 21:18:00,1.93048,1.93048,1.93038,1.93039,85499998.0
2007-01-05 21:19:00,1.93045,1.93053,1.93043,1.93053,113850000.0
2007-01-05 21:20:00,1.93067,1.93067,1.9305,1.9305,226300000.0
2007-01-05 21:21:00,1.93047,1.93063,1.93047,1.93063,150499998.0
2007-01-05 21:22:00,1.93055,1.93055,1.93007,1.93007,118900000.0
2007-01-05 21:23:00,1.93005,1.9303,1.93005,1.93025,94799999.0
2007-01-05 21:24:00,1.9302,1.9302,1.93015,1.9302,190300001.0
2007-01-05 21:25:00,1.93023,1.93035,1.93023,1.93028,94000000.0
2007-01-05 21:26:00,1.93032,1.93041,1.9303,1.9303,57099998.0
2007-01-05 21:27:00,1.93034,1.93041,1.9303,1.9303,133199998.0
2007-01-05 21:28:00,1.93029,1.93032,1.9302,1.9303,174300000.0
2007-01-05 21:29:00,1.9303,1.93033,1.93023,1.93023,51400000.0
2007-01-05 21:30:00,1.93025,1.93032,1.93015,1.93027,77899999.0
2007-01-05 21:31:00,1.93027,1.93029,1.93005,1.93005,51800000.0
2007-01-05 21:32:00,1.9299,1.9299,1.92967,1.9298,188599999.0
2007-01-05 21:33:00,1.92998,1.93023,1.92995,1.93003,290200000.0
2007-01-05 21:34:00,1.93002,1.93002,1.92981,1.92983,174446994.0
2007-01-05 21:35:00,1.92983,1.92985,1.9297,1.9297,51199999.0
2007-01-05 21:36:00,1.92971,1.92993,1.92971,1.92978,156900001.0
2007-01-05 21:37:00,1.9298,1.93007,1.9298,1.92997,143099998.0
2007-01-05 21:38:00,1.92991,1.92991,1.92977,1.92979,104099999.0
2007-01-05 21:39:00,1.9299,1.92994,1.9299,1.92994,61100000.0
2007-01-05 21:40:00,1.92992,1.92996,1.9298,1.9299,171100002.0
2007-01-05 21:41:00,1.92984,1.93001,1.92984,1.92985,229399999.0
2007-01-05 21:42:00,1.92985,1.93003,1.92985,1.92998,106500000.0
2007-01-05 21:43:00,1.92995,1.93001,1.92987,1.92987,94200000.0
2007-01-05 21:44:00,1.92987,1.93,1.92986,1.92986,135500002.0
2007-01-05 21:45:00,1.92985,1.92999,1.92985,1.92997,83900001.0
2007-01-05 21:46:00,1.92995,1.93001,1.92987,1.92987,142399999.0
2007-01-05 21:47:00,1.92985,1.92992,1.92979,1.92979,155600000.0
2007-01-05 21:48:00,1.92982,1.93003,1.92982,1.92996,165199999.0
2007-01-05 21:49:00,1.92999,1.93038,1.92999,1.93038,52100000.0
2007-01-05 21:50:00,1.93031,1.93049,1.93031,1.93045,55899999.0
2007-01-05 21:51:00,1.93045,1.93053,1.93045,1.9305,126900000.0
2007-01-05 21:52:00,1.93054,1.93058,1.93049,1.93055,90100001.0
2007-01-05 21:53:00,1.93053,1.93059,1.93051,1.93052,69170002.0
2007-01-05 21:54:00,1.93058,1.93068,1.93047,1.93053,143500001.0
2007-01-05 21:55:00,1.9305,1.93064,1.9305,1.9306,149000000.0
2007-01-05 21:56:00,1.9306,1.93072,1.9306,1.9306,57800000.0
2007-01-05 21:57:00,1.93049,1.93049,1.93028,1.9303,119499999.0
2007-01-05 21:58:00,1.93021,1.93035,1.93021,1.93025,87600002.0
2007-01-05 21:59:00,1.93018,1.93027,1.93004,1.93012,364300002.0
2007-01-05 22:00:00,1.93015,1.93015,1.92998,1.93003,163199999.0
2007-01-05 22:01:00,1.93002,1.93029,1.93002,1.9302,93500003.0
2007-01-05 22:02:00,1.9302,1.93032,1.93017,1.93032,160299999.0
2007-01-05 22:03:00,1.93027,1.93027,1.93011,1.93012,65800000.0
2007-01-05 22:04:00,1.93005,1.9302,1.93005,1.93005,315899999.0
2007-01-05 22:05:00,1.93003,1.93018,1.93003,1.93018,128500000.0
2007-01-05 22:06:00,1.93022,1.93031,1.93022,1.93028,65800002.0
2007-01-05 22:07:00,1.93022,1.93026,1.93002,1.93007,102700003.0
2007-01-05 22:08:00,1.93028,1.93034,1.93027,1.93027,74300000.0
2007-01-05 22:09:00,1.93037,1.93043,1.93037,1.93043,3200000.0
2007-01-05 22:10:00,1.93047,1.93047,1.93042,1.93043,24599999.0
2007-01-05 22:11:00,1.93038,1.93048,1.93035,1.93042,43400000.0
2007-01-05 22:12:00,1.93037,1.93037,1.93022,1.93027,195200002.0
2007-01-05 22:13:00,1.9303,1.93038,1.9303,1.93038,98899998.0
2007-01-05 22:14:00,1.93045,1.93054,1.93045,1.93052,28700000.0
2007-01-05 22:15:00,1.93052,1.93052,1.93028,1.93042,282700000.0
2007-01-05 22:16:00,1.93045,1.93054,1.9304,1.93042,335100002.0
2007-01-05 22:17:00,1.93037,1.93042,1.93023,1.93042,32000000.0
2007-01-05 22:18:00,1.93042,1.93043,1.93028,1.93035,86400000.0
2007-01-05 22:19:00,1.93035,1.93039,1.93035,1.93035,19100000.0
2007-01-05 22:20:00,1.93035,1.93038,1.93031,1.93032,103099998.0
2007-01-05 22:21:00,1.93032,1.93032,1.93022,1.93032,93099999.0
2007-01-05 22:22:00,1.9303,1.9304,1.9303,1.9303,122500001.0
2007-01-05 22:23:00,1.93027,1.93039,1.93017,1.93017,144599999.0
2007-01-05 22:24:00,1.93018,1.93024,1.9301,1.9301,76500000.0
2007-01-05 22:25:00,1.93011,1.93021,1.93011,1.93017,121800000.0
2007-01-05 22:26:00,1.9302,1.93025,1.9302,1.93025,45700000.0
2007-01-05 22:27:00,1.9302,1.93025,1.93012,1.9302,25400000.0
2007-01-05 22:28:00,1.93028,1.93041,1.93026,1.93029,84900002.0
2007-01-05 22:29:00,1.93022,1.93022,1.92998,1.93005,194800001.0
2007-01-05 22:30:00,1.93005,1.93024,1.93001,1.93015,78600000.0
2007-01-05 22:31:00,1.93013,1.93017,1.93008,1.93014,52999999.0
2007-01-05 22:32:00,1.93013,1.93015,1.93006,1.93007,190050000.0
2007-01-05 22:33:00,1.93014,1.93017,1.93009,1.93013,139400000.0
2007-01-05 22:34:00,1.93014,1.93018,1.93002,1.93002,206099999.0
2007-01-05 22:35:00,1.9301,1.9303,1.9301,1.93027,42000000.0
2007-01-05 22:36:00,1.93023,1.93023,1.93014,1.93014,87600002.0
2007-01-05 22:37:00,1.93025,1.9303,1.93022,1.93022,133899998.0
2007-01-05 22:38:00,1.93008,1.93019,1.93008,1.93013,86600000.0
2007-01-05 22:39:00,1.93017,1.93027,1.92992,1.92992,62600000.0
2007-01-05 22:40:00,1.93015,1.93016,1.93006,1.93013,62599999.0
2007-01-05 22:41:00,1.93015,1.93022,1.93015,1.93022,180099999.0
2007-01-05 22:42:00,1.9302,1.93024,1.93012,1.93024,40500000.0
2007-01-05 22:43:00,1.93013,1.93013,1.92999,1.93002,95999999.0
2007-01-05 22:44:00,1.93005,1.93014,1.93003,1.93008,167600002.0
2007-01-05 22:45:00,1.93007,1.93012,1.93005,1.9301,138699998.0
2007-01-05 22:46:00,1.93008,1.93016,1.93008,1.93013,95299999.0
2007-01-05 22:47:00,1.93014,1.93014,1.93005,1.93009,112500002.0
2007-01-05 22:48:00,1.93012,1.93019,1.93004,1.93004,42600001.0
2007-01-05 22:49:00,1.92997,1.93013,1.92997,1.93013,57199999.0
2007-01-05 22:50:00,1.93015,1.93025,1.93012,1.9302,60199999.0
2007-01-05 22:51:00,1.93016,1.93016,1.93004,1.93011,42900000.0
2007-01-05 22:52:00,1.93022,1.93022,1.93022,1.93022,12400000.0
2007-01-05 22:53:00,1.9302,1.9302,1.92989,1.93012,52100001.0
2007-01-05 22:54:00,1.93014,1.93016,1.93012,1.93014,92400001.0
2007-01-05 22:55:00,1.93015,1.9302,1.93015,1.9302,19600000.0
2007-01-05 22:56:00,1.93015,1.93015,1.9301,1.9301,90000000.0
2007-01-05 22:57:00,1.93008,1.93012,1.93008,1.93012,9700000.0
2007-01-05 22:58:00,1.93,1.9302,1.92997,1.92997,100400001.0
2007-01-05 22:59:00,1.92997,1.93,1.92966,1.92968,68400000.0
2007-01-05 23:00:00,1.92967,1.92983,1.92941,1.92983,82900000.0
2007-01-05 23:01:00,1.92985,1.92988,1.9297,1.92978,109499999.0
2007-01-05 23:02:00,1.92986,1.92986,1.92964,1.92964,87200000.0
2007-01-05 23:03:00,1.92952,1.92968,1.92952,1.92954,43900000.0
2007-01-05 23:04:00,1.92952,1.92968,1.92948,1.92968,78700001.0
2007-01-05 23:05:00,1.92977,1.92981,1.92968,1.92974,18200000.0
2007-01-05 23:06:00,1.92966,1.92966,1.92947,1.92962,45300001.0
2007-01-05 23:07:00,1.92972,1.92977,1.92969,1.92976,42700000.0
2007-01-05 23:08:00,1.92983,1.92983,1.92972,1.92972,48500000.0
2007-01-05 23:09:00,1.92963,1.92971,1.92963,1.92969,47000000.0
2007-01-05 23:10:00,1.9298,1.9299,1.92971,1.92971,79199999.0
2007-01-05 23:11:00,1.92977,1.92981,1.92964,1.92964,69399998.0
2007-01-05 23:12:00,1.92964,1.92971,1.92964,1.92966,94500000.0
2007-01-05 23:13:00,1.92973,1.92973,1.9296,1.92967,67100000.0
2007-01-05 23:14:00,1.92959,1.92961,1.92941,1.92957,89299999.0
2007-01-05 23:15:00,1.92955,1.92962,1.92949,1.92949,31000000.0
2007-01-05 23:16:00,1.92978,1.92989,1.92957,1.92989,51000000.0
2007-01-05 23:17:00,1.92982,1.9299,1.92969,1.9297,28600000.0
2007-01-05 23:18:00,1.92963,1.92963,1.92944,1.9296,68900000.0
2007-01-05 23:19:00,1.9295,1.92956,1.92941,1.92955,47500000.0
2007-01-05 23:20:00,1.9297,1.9297,1.92963,1.92963,52100002.0
2007-01-05 23:21:00,1.92963,1.9298,1.92963,1.92975,63100001.0
2007-01-05 23:22:00,1.92952,1.9298,1.92952,1.9298,86699999.0
2007-01-05 23:23:00,1.92979,1.92992,1.92977,1.92992,63999999.0
2007-01-05 23:24:00,1.92993,1.93,1.92984,1.93,98300001.0
2007-01-05 23:25:00,1.93005,1.93019,1.93003,1.93003,46300000.0
2007-01-05 23:26:00,1.93002,1.93006,1.93002,1.93006,20300000.0
2007-01-05 23:27:00,1.92998,1.92998,1.92982,1.92982,13400000.0
2007-01-05 23:28:00,1.92975,1.92985,1.9297,1.9297,84299999.0
2007-01-05 23:29:00,1.92977,1.92986,1.92975,1.92975,62000000.0
2007-01-05 23:30:00,1.92978,1.9299,1.92978,1.9299,106300001.0
2007-01-05 23:31:00,1.92976,1.92988,1.92973,1.92973,60100001.0
2007-01-05 23:32:00,1.92973,1.92981,1.92964,1.9297,33600000.0
2007-01-05 23:33:00,1.92973,1.92973,1.92953,1.92964,42700000.0
2007-01-05 23:34:00,1.9296,1.92964,1.92953,1.92953,78600001.0
2007-01-05 23:35:00,1.92951,1.92966,1.92951,1.92966,50300002.0
2007-01-05 23:36:00,1.9297,1.92974,1.92965,1.92968,98899999.0
2007-01-05 23:37:00,1.92953,1.92967,1.92953,1.92965,49050000.0
2007-01-05 23:38:00,1.92962,1.92973,1.92962,1.92968,54600000.0
2007-01-05 23:39:00,1.92958,1.92958,1.92937,1.92937,66500000.0
2007-01-05 23:40:00,1.92954,1.92962,1.9295,1.92957,74199999.0
2007-01-05 23:41:00,1.92958,1.92958,1.92944,1.92955,46699999.0
2007-01-05 23:42:00,1.92957,1.92964,1.92954,1.92957,48200001.0
2007-01-05 23:43:00,1.9296,1.92966,1.9296,1.92961,46900000.0
2007-01-05 23:44:00,1.92956,1.92957,1.92944,1.92957,92399998.0
2007-01-05 23:45:00,1.92956,1.92956,1.92934,1.9295,31170000.0
2007-01-05 23:46:00,1.92952,1.92952,1.92939,1.92939,25600000.0
2007-01-05 23:47:00,1.9294,1.92945,1.92934,1.92942,63000000.0
2007-01-05 23:48:00,1.92941,1.92941,1.9291,1.92914,53100000.0
2007-01-05 23:49:00,1.92913,1.92913,1.92904,1.92906,71000001.0
2007-01-05 23:50:00,1.92908,1.92912,1.92905,1.92908,51200000.0
2007-01-05 23:51:00,1.92908,1.92908,1.92885,1.92898,59300001.0
2007-01-05 23:52:00,1.9289,1.92911,1.9288,1.9291,67700000.0
2007-01-05 23:53:00,1.92893,1.92896,1.9289,1.9289,25400000.0
2007-01-05 23:54:00,1.92897,1.92897,1.92888,1.92888,6400000.0
2007-01-05 23:55:00,1.92895,1.92895,1.92886,1.9289,55700000.0
2007-01-05 23:56:00,1.92898,1.92907,1.92898,1.92907,12700000.0
2007-01-05 23:57:00,1.9291,1.9291,1.92893,1.92905,36499999.0
2007-01-05 23:58:00,1.92908,1.92913,1.92901,1.92908,63900000.0
2007-01-05 23:59:00,1.92905,1.92921,1.92892,1.929,121199998.0
2007-01-08 00:00:00,1.93,1.93,1.93,1.93,44300001.0
2007-01-08 00:01:00,1.9301,1.9301,1.93,1.93,44300001.0
2007-01-08 00:02:00,1.9301,1.9301,1.93,1.93,44300001.0
2007-01-08 00:03:00,1.9301,1.9301,1.93,1.93,44300001.0
2007-01-08 00:04:00,1.9301,1.9301,1.93,1.93,44300001.0
2007-01-08 00:05:00,1.9301,1.9301,1.93,1.93,44300001.0
2007-01-08 00:06:00,1.9301,1.9301,1.93,1.93,44300001.0
2007-01-08 00:07:00,1.9301,1.9301,1.93,1.93,44300001.0
2007-01-08 00:08:00,1.9301,1.9301,1.9301,1.9301,44300001.0
2007-01-08 00:12:00,1.93,1.93,1.93,1.93,44300001.0
2007-01-08 00:25:00,1.9301,1.9301,1.9301,1.9301,44300001.0
2007-01-08 00:29:00,1.9299,1.9299,1.9299,1.9299,44300001.0
2007-01-08 00:33:00,1.9298,1.9298,1.9298,1.9298,44300001.0
2007-01-08 00:35:00,1.9299,1.9299,1.9298,1.9298,44300001.0
2007-01-08 00:36:00,1.9299,1.9299,1.9298,1.9298,44300001.0
2007-01-08 00:37:00,1.9299,1.9299,1.9299,1.9299,44300001.0
2007-01-08 00:38:00,1.9298,1.93,1.9298,1.93,44300001.0
2007-01-08 00:40:00,1.9299,1.9299,1.9299,1.9299,44300001.0
2007-01-08 00:41:00,1.9295,1.93,1.9295,1.93,44300001.0
2007-01-08 00:42:00,1.9299,1.9299,1.9299,1.9299,44300001.0
2007-01-08 00:45:00,1.9298,1.9299,1.9298,1.9299,44300001.0
2007-01-08 00:47:00,1.9298,1.9299,1.9298,1.9299,44300001.0
2007-01-08 00:51:00,1.9298,1.9298,1.9298,1.9298,44300001.0
2007-01-08 00:52:00,1.9299,1.9299,1.9298,1.9298,44300001.0
2007-01-08 00:55:00,1.9297,1.9297,1.9297,1.9297,44300001.0
2007-01-08 00:56:00,1.9298,1.9298,1.9298,1.9298,44300001.0
2007-01-08 00:57:00,1.9297,1.9297,1.9297,1.9297,44300001.0
2007-01-08 00:58:00,1.9296,1.9297,1.9291,1.9294,44300001.0
2007-01-08 01:00:00,1.9295,1.9298,1.9295,1.9298,44300001.0
2007-01-08 01:01:00,1.9296,1.9296,1.9294,1.9295,44300001.0
2007-01-08 01:02:00,1.9294,1.9295,1.9294,1.9294,44300001.0
2007-01-08 01:03:00,1.9295,1.9295,1.9294,1.9294,44300001.0
2007-01-08 01:04:00,1.9293,1.9293,1.9293,1.9293,44300001.0
2007-01-08 01:05:00,1.9292,1.9292,1.929,1.929,44300001.0
2007-01-08 01:06:00,1.9291,1.9293,1.9291,1.9291,44300001.0
2007-01-08 01:07:00,1.9293,1.9293,1.929,1.929,44300001.0
2007-01-08 01:08:00,1.9289,1.9292,1.9289,1.9291,44300001.0
2007-01-08 01:09:00,1.929,1.9291,1.929,1.9291,44300001.0
2007-01-08 01:11:00,1.929,1.929,1.929,1.929,44300001.0
2007-01-08 01:14:00,1.9289,1.9289,1.9285,1.9285,44300001.0
2007-01-08 01:15:00,1.9286,1.9286,1.9285,1.9285,44300001.0
2007-01-08 01:16:00,1.9286,1.9286,1.9285,1.9285,44300001.0
2007-01-08 01:17:00,1.9284,1.9284,1.9282,1.9282,44300001.0
2007-01-08 01:18:00,1.9281,1.9282,1.9279,1.9281,44300001.0
2007-01-08 01:19:00,1.9282,1.9283,1.9281,1.9282,44300001.0
2007-01-08 01:20:00,1.9283,1.9284,1.9283,1.9283,44300001.0
2007-01-08 01:22:00,1.9284,1.9284,1.9283,1.9284,44300001.0
2007-01-08 01:23:00,1.9285,1.9285,1.9283,1.9284,44300001.0
2007-01-08 01:24:00,1.9285,1.9285,1.9285,1.9285,44300001.0
2007-01-08 01:25:00,1.9287,1.929,1.9286,1.9286,44300001.0
2007-01-08 01:26:00,1.9287,1.9287,1.9286,1.9287,44300001.0
2007-01-08 01:27:00,1.9288,1.9288,1.9287,1.9287,44300001.0
2007-01-08 01:28:00,1.9286,1.9286,1.9285,1.9285,44300001.0
2007-01-08 01:29:00,1.9284,1.9285,1.9284,1.9285,44300001.0
2007-01-08 01:30:00,1.9283,1.9285,1.9283,1.9283,44300001.0
2007-01-08 01:31:00,1.9285,1.9288,1.9285,1.9286,44300001.0
2007-01-08 01:32:00,1.9285,1.9285,1.9282,1.9282,44300001.0
2007-01-08 01:33:00,1.9283,1.9283,1.9282,1.9282,44300001.0
2007-01-08 01:34:00,1.9284,1.9284,1.9282,1.9282,44300001.0
2007-01-08 01:36:00,1.9284,1.9284,1.9281,1.9281,44300001.0
2007-01-08 01:37:00,1.928,1.928,1.9275,1.9276,44300001.0
2007-01-08 01:38:00,1.9277,1.9277,1.9274,1.9275,44300001.0
2007-01-08 01:39:00,1.9273,1.9274,1.9272,1.9272,44300001.0
2007-01-08 01:40:00,1.9273,1.9273,1.9272,1.9272,44300001.0
2007-01-08 01:41:00,1.9273,1.9275,1.9272,1.9273,44300001.0
2007-01-08 01:42:00,1.9272,1.9272,1.9272,1.9272,44300001.0
2007-01-08 01:43:00,1.9271,1.9272,1.927,1.9271,44300001.0
2007-01-08 01:44:00,1.927,1.9272,1.927,1.9272,44300001.0
2007-01-08 01:45:00,1.9271,1.9272,1.9271,1.9272,44300001.0
2007-01-08 01:46:00,1.9271,1.9272,1.9271,1.9271,44300001.0
2007-01-08 01:47:00,1.9272,1.9272,1.9267,1.9269,44300001.0
2007-01-08 01:48:00,1.927,1.927,1.9265,1.9265,44300001.0
2007-01-08 01:49:00,1.9266,1.9266,1.926,1.9262,44300001.0
2007-01-08 01:50:00,1.9261,1.9266,1.9261,1.9266,44300001.0
2007-01-08 01:51:00,1.9267,1.927,1.9267,1.927,44300001.0
2007-01-08 01:52:00,1.9271,1.9271,1.9269,1.9269,44300001.0
2007-01-08 01:53:00,1.927,1.9271,1.9269,1.9271,44300001.0
2007-01-08 01:55:00,1.9272,1.9281,1.9272,1.9281,44300001.0
2007-01-08 01:56:00,1.9284,1.9284,1.928,1.928,44300001.0
2007-01-08 01:57:00,1.9279,1.9279,1.9276,1.9276,44300001.0
2007-01-08 01:58:00,1.9274,1.9279,1.9273,1.9279,44300001.0
2007-01-08 01:59:00,1.928,1.9282,1.9277,1.9278,44300001.0
2007-01-08 02:00:00,1.92938,1.92975,1.92938,1.9297,44300001.0
2007-01-08 02:01:00,1.92955,1.92955,1.92944,1.92948,74700000.0
2007-01-08 02:02:00,1.92952,1.92952,1.92939,1.92952,103100000.0
2007-01-08 02:03:00,1.92946,1.92951,1.9294,1.92943,51100001.0
2007-01-08 02:04:00,1.92934,1.92943,1.92929,1.92929,42300000.0
2007-01-08 02:05:00,1.92931,1.92931,1.92907,1.92923,102300000.0
2007-01-08 02:06:00,1.92922,1.92933,1.92917,1.92925,104400002.0
2007-01-08 02:07:00,1.92915,1.92929,1.92877,1.92892,58800000.0
2007-01-08 02:08:00,1.92887,1.92906,1.92883,1.92898,103700001.0
2007-01-08 02:09:00,1.92901,1.92901,1.92901,1.92901,13200000.0
2007-01-08 02:10:00,1.92915,1.92915,1.92907,1.9291,58200000.0
2007-01-08 02:11:00,1.92918,1.92918,1.92905,1.92915,90799999.0
2007-01-08 02:12:00,1.92896,1.92905,1.92893,1.92898,30400000.0
2007-01-08 02:13:00,1.92902,1.9291,1.92891,1.929,69999999.0
2007-01-08 02:14:00,1.92898,1.92898,1.92857,1.92857,86899999.0
2007-01-08 02:15:00,1.92847,1.92861,1.92847,1.92857,79700000.0
2007-01-08 02:16:00,1.92858,1.92858,1.92855,1.92855,47500000.0
2007-01-08 02:17:00,1.92852,1.92852,1.92829,1.9283,33800000.0
2007-01-08 02:18:00,1.92825,1.92825,1.928,1.92816,53500000.0
2007-01-08 02:19:00,1.92817,1.92837,1.92817,1.92828,62099999.0
2007-01-08 02:20:00,1.92825,1.92837,1.92823,1.92824,61300000.0
2007-01-08 02:21:00,1.92823,1.92826,1.92817,1.92825,79300001.0
2007-01-08 02:22:00,1.92817,1.92847,1.92817,1.92835,62200000.0
2007-01-08 02:23:00,1.92844,1.92853,1.92842,1.92842,39500000.0
2007-01-08 02:24:00,1.92843,1.92849,1.92843,1.92847,35000000.0
2007-01-08 02:25:00,1.92852,1.92886,1.92852,1.92874,44500000.0
2007-01-08 02:26:00,1.92868,1.92873,1.92853,1.92868,73400000.0
2007-01-08 02:27:00,1.92864,1.92882,1.92864,1.92882,64500000.0
2007-01-08 02:28:00,1.92862,1.92863,1.92862,1.92863,4700000.0
2007-01-08 02:29:00,1.92843,1.92843,1.92834,1.92842,50500000.0
2007-01-08 02:30:00,1.92844,1.92844,1.92826,1.92827,105099999.0
2007-01-08 02:31:00,1.92842,1.92872,1.9284,1.92847,62100001.0
2007-01-08 02:32:00,1.92842,1.92842,1.92822,1.92822,72100000.0
2007-01-08 02:33:00,1.92822,1.92829,1.92807,1.92812,19700000.0
2007-01-08 02:34:00,1.92823,1.92837,1.9282,1.9282,55200000.0
2007-01-08 02:35:00,1.92828,1.92836,1.92825,1.9283,86799998.0
2007-01-08 02:36:00,1.92825,1.92829,1.92817,1.92825,78300001.0
2007-01-08 02:37:00,1.92806,1.92806,1.92767,1.92767,73399998.0
2007-01-08 02:38:00,1.92764,1.92768,1.92746,1.92746,81899998.0
2007-01-08 02:39:00,1.92742,1.92748,1.9273,1.9273,51500000.0
2007-01-08 02:40:00,1.92724,1.92731,1.92721,1.92721,97500001.0
2007-01-08 02:41:00,1.92723,1.92744,1.92723,1.92725,55700000.0
2007-01-08 02:42:00,1.92721,1.92723,1.92717,1.92721,55499999.0
2007-01-08 02:43:00,1.92718,1.92719,1.92707,1.9271,48100000.0
2007-01-08 02:44:00,1.92694,1.92713,1.92694,1.92713,77200000.0
2007-01-08 02:45:00,1.9271,1.9271,1.92705,1.92705,50300000.0
2007-01-08 02:46:00,1.9271,1.92731,1.9271,1.92711,48200001.0
2007-01-08 02:47:00,1.92707,1.92707,1.92688,1.92689,45600000.0
2007-01-08 02:48:00,1.92703,1.92705,1.92672,1.92672,51700000.0
2007-01-08 02:49:00,1.92643,1.92643,1.92608,1.9261,86999999.0
2007-01-08 02:50:00,1.92623,1.92642,1.92623,1.92642,21600000.0
2007-01-08 02:51:00,1.92658,1.9269,1.92658,1.9269,51900000.0
2007-01-08 02:52:00,1.92698,1.92698,1.92689,1.92689,40300000.0
2007-01-08 02:53:00,1.92698,1.92705,1.92691,1.92705,74899999.0
2007-01-08 02:54:00,1.92714,1.92724,1.9271,1.92723,46700000.0
2007-01-08 02:55:00,1.92754,1.92771,1.92754,1.92771,11300000.0
2007-01-08 02:56:00,1.92812,1.92842,1.92805,1.92805,88499998.0
2007-01-08 02:57:00,1.92793,1.92793,1.92763,1.92763,27800000.0
2007-01-08 02:58:00,1.92757,1.92775,1.92738,1.92775,113800001.0
2007-01-08 02:59:00,1.92778,1.92791,1.92778,1.92785,68799999.0
2007-01-08 03:00:00,1.92784,1.92793,1.92784,1.9279,61600001.0
2007-01-08 03:01:00,1.92789,1.92792,1.92781,1.92783,90099999.0
2007-01-08 03:02:00,1.92753,1.92775,1.92753,1.92772,70700000.0
2007-01-08 03:03:00,1.92782,1.92836,1.92782,1.92836,59100001.0
2007-01-08 03:04:00,1.92855,1.92874,1.92855,1.92873,58000000.0
2007-01-08 03:05:00,1.92873,1.92896,1.92873,1.92891,34400000.0
2007-01-08 03:06:00,1.92878,1.92878,1.92826,1.92826,156399998.0
2007-01-08 03:07:00,1.92824,1.9284,1.92824,1.9284,15400000.0
2007-01-08 03:08:00,1.92852,1.9286,1.92833,1.92856,118900002.0
2007-01-08 03:09:00,1.92849,1.92861,1.92847,1.92852,106100000.0
2007-01-08 03:10:00,1.9285,1.9285,1.92835,1.92839,29800000.0
2007-01-08 03:11:00,1.92849,1.92849,1.92846,1.92846,9600000.0
2007-01-08 03:12:00,1.92856,1.92856,1.92841,1.92845,55800001.0
2007-01-08 03:13:00,1.92849,1.92849,1.9284,1.92848,47100000.0
2007-01-08 03:14:00,1.92855,1.92873,1.92855,1.92871,104600000.0
2007-01-08 03:15:00,1.92909,1.92928,1.92889,1.92928,67199999.0
2007-01-08 03:16:00,1.92931,1.92931,1.92909,1.92917,78000001.0
2007-01-08 03:17:00,1.92919,1.9292,1.92912,1.9292,57700000.0
2007-01-08 03:18:00,1.92915,1.92917,1.92899,1.92899,28000000.0
2007-01-08 03:19:00,1.92895,1.92895,1.92875,1.92877,106399999.0
2007-01-08 03:20:00,1.92889,1.92889,1.92886,1.92886,6800000.0
2007-01-08 03:21:00,1.92893,1.92897,1.92893,1.92897,17100000.0
2007-01-08 03:22:00,1.92896,1.92896,1.92879,1.92879,12200000.0
2007-01-08 03:23:00,1.92882,1.92885,1.92882,1.92885,7900000.0
2007-01-08 03:24:00,1.929,1.92905,1.929,1.92905,9200000.0
2007-01-08 03:25:00,1.929,1.92905,1.92897,1.929,61199998.0
2007-01-08 03:26:00,1.92896,1.92898,1.92886,1.92888,31900000.0
2007-01-08 03:27:00,1.92876,1.92878,1.92873,1.92877,50399999.0
2007-01-08 03:28:00,1.92885,1.92885,1.92878,1.92878,12100000.0
2007-01-08 03:29:00,1.9286,1.92878,1.92855,1.92869,61599999.0
2007-01-08 03:30:00,1.92881,1.92881,1.92874,1.92874,12000000.0
2007-01-08 03:31:00,1.92868,1.92887,1.92857,1.92857,88000002.0
2007-01-08 03:32:00,1.92857,1.92863,1.92853,1.92863,19000000.0
2007-01-08 03:33:00,1.92865,1.92871,1.92865,1.92871,20300000.0
2007-01-08 03:34:00,1.92866,1.929,1.92866,1.929,52000001.0
2007-01-08 03:35:00,1.92908,1.92927,1.92903,1.92927,69100001.0
2007-01-08 03:36:00,1.92922,1.92948,1.92922,1.9294,69500001.0
2007-01-08 03:37:00,1.92945,1.92945,1.9294,1.9294,22599999.0
2007-01-08 03:38:00,1.9294,1.92948,1.92935,1.92935,82600000.0
2007-01-08 03:39:00,1.92935,1.92935,1.92922,1.92922,31700001.0
2007-01-08 03:40:00,1.9292,1.9292,1.92904,1.92913,43200000.0
2007-01-08 03:41:00,1.92909,1.92909,1.92899,1.92899,22300000.0
2007-01-08 03:42:00,1.92893,1.92902,1.92891,1.92891,66100000.0
2007-01-08 03:43:00,1.92899,1.92903,1.92895,1.92903,26400000.0
2007-01-08 03:44:00,1.92893,1.92907,1.92887,1.92889,39200000.0
2007-01-08 03:45:00,1.92876,1.92883,1.92874,1.92883,23100000.0
2007-01-08 03:46:00,1.92877,1.92898,1.92876,1.92876,33000000.0
2007-01-08 03:47:00,1.92878,1.9289,1.92869,1.92869,47400000.0
2007-01-08 03:48:00,1.92863,1.92872,1.92862,1.92868,99300001.0
2007-01-08 03:49:00,1.9288,1.9288,1.92861,1.92874,101800003.0
2007-01-08 03:50:00,1.92866,1.92866,1.92862,1.92862,20400000.0
2007-01-08 03:51:00,1.9286,1.9287,1.92853,1.92853,57899999.0
2007-01-08 03:52:00,1.92858,1.92858,1.92849,1.92849,65799999.0
2007-01-08 03:53:00,1.9285,1.92854,1.92847,1.92847,73600000.0
2007-01-08 03:54:00,1.92843,1.92843,1.92831,1.92832,49799999.0
2007-01-08 03:55:00,1.92837,1.92845,1.92828,1.92843,80899999.0
2007-01-08 03:56:00,1.92834,1.92834,1.92804,1.9281,67200002.0
2007-01-08 03:57:00,1.92802,1.9281,1.92802,1.9281,42100000.0
2007-01-08 03:58:00,1.92805,1.92805,1.92791,1.92791,43599999.0
2007-01-08 03:59:00,1.92775,1.92775,1.92759,1.92759,24700000.0
2007-01-08 04:00:00,1.92757,1.92768,1.92745,1.92749,67700000.0
2007-01-08 04:01:00,1.92736,1.92736,1.92731,1.92731,9400000.0
2007-01-08 04:02:00,1.92734,1.92736,1.92727,1.92733,76799999.0
2007-01-08 04:03:00,1.92723,1.92723,1.92708,1.92709,19600000.0
2007-01-08 04:04:00,1.92709,1.92718,1.92709,1.92718,40100000.0
2007-01-08 04:05:00,1.9272,1.92725,1.92718,1.92725,25700000.0
2007-01-08 04:06:00,1.92711,1.92717,1.92701,1.92701,59299999.0
2007-01-08 04:07:00,1.927,1.92716,1.92694,1.92694,80100000.0
2007-01-08 04:08:00,1.92708,1.92722,1.92701,1.92722,20300000.0
2007-01-08 04:09:00,1.9273,1.92736,1.9273,1.9273,51600001.0
2007-01-08 04:10:00,1.92727,1.92733,1.92727,1.92733,17200000.0
2007-01-08 04:11:00,1.9274,1.92743,1.92724,1.92736,111400000.0
2007-01-08 04:12:00,1.92739,1.9274,1.92728,1.92737,43700001.0
2007-01-08 04:13:00,1.92747,1.92749,1.92735,1.92735,104150001.0
2007-01-08 04:14:00,1.92742,1.92754,1.92734,1.92734,64600001.0
2007-01-08 04:15:00,1.92737,1.92744,1.92731,1.92744,37400000.0
2007-01-08 04:16:00,1.92738,1.92741,1.92731,1.92731,107799999.0
2007-01-08 04:17:00,1.92736,1.92742,1.92736,1.92742,3700000.0
2007-01-08 04:18:00,1.9275,1.92751,1.92737,1.92751,91299999.0
2007-01-08 04:19:00,1.92743,1.92748,1.92735,1.92735,69800000.0
2007-01-08 04:20:00,1.92726,1.92741,1.92726,1.92739,65200001.0
2007-01-08 04:21:00,1.92743,1.92752,1.92739,1.92752,57700000.0
2007-01-08 04:22:00,1.92746,1.92762,1.92736,1.92762,55800000.0
2007-01-08 04:23:00,1.92762,1.92762,1.92749,1.92762,78500000.0
2007-01-08 04:24:00,1.92762,1.92762,1.92747,1.92758,66800000.0
2007-01-08 04:25:00,1.92754,1.92767,1.92754,1.92754,25699999.0
2007-01-08 04:26:00,1.92752,1.92763,1.9274,1.92763,59800000.0
2007-01-08 04:27:00,1.9277,1.92782,1.92756,1.92782,82900000.0
2007-01-08 04:28:00,1.92775,1.92775,1.92752,1.92752,88599999.0
2007-01-08 04:29:00,1.92747,1.92761,1.92747,1.92756,93500002.0
2007-01-08 04:30:00,1.92749,1.92759,1.92749,1.92752,29600000.0
2007-01-08 04:31:00,1.92745,1.92757,1.92745,1.92757,25100000.0
2007-01-08 04:32:00,1.92756,1.92758,1.92746,1.92755,19700000.0
2007-01-08 04:33:00,1.92747,1.92754,1.92733,1.92733,54799999.0
2007-01-08 04:34:00,1.92752,1.92761,1.92742,1.92761,38000000.0
2007-01-08 04:35:00,1.92755,1.92773,1.92755,1.92773,34500000.0
2007-01-08 04:36:00,1.9277,1.92778,1.92765,1.92775,61400000.0
2007-01-08 04:37:00,1.92777,1.9278,1.92769,1.92772,41000000.0
2007-01-08 04:38:00,1.92777,1.92797,1.92777,1.92796,37100000.0
2007-01-08 04:39:00,1.92788,1.92788,1.92771,1.92775,57200000.0
2007-01-08 04:40:00,1.92772,1.92783,1.92772,1.92772,68000000.0
2007-01-08 04:41:00,1.9277,1.92775,1.9277,1.92775,18300000.0
2007-01-08 04:42:00,1.92772,1.92783,1.92772,1.92777,62100000.0
2007-01-08 04:43:00,1.92774,1.92788,1.92766,1.92788,87699998.0
2007-01-08 04:44:00,1.92788,1.9279,1.92774,1.92774,45599999.0
2007-01-08 04:45:00,1.92785,1.92786,1.92782,1.92783,87100001.0
2007-01-08 04:46:00,1.92791,1.92809,1.92791,1.92805,76299999.0
2007-01-08 04:47:00,1.92807,1.92811,1.92805,1.9281,64900000.0
2007-01-08 04:48:00,1.92815,1.92815,1.92815,1.92815,65999998.0
2007-01-08 04:49:00,1.92806,1.92808,1.92804,1.92808,15800000.0
2007-01-08 04:50:00,1.92809,1.92812,1.92804,1.92804,23200000.0
2007-01-08 04:51:00,1.92804,1.92808,1.92799,1.92799,37100000.0
2007-01-08 04:52:00,1.92805,1.92805,1.92805,1.92805,13900000.0
2007-01-08 04:53:00,1.92802,1.92806,1.92802,1.92806,12200000.0
2007-01-08 04:54:00,1.92806,1.92807,1.92801,1.92801,28200000.0
2007-01-08 04:55:00,1.92805,1.92805,1.92793,1.92805,20700000.0
2007-01-08 04:56:00,1.92795,1.92801,1.92795,1.92798,87899999.0
2007-01-08 04:57:00,1.92802,1.92805,1.92798,1.92805,42400000.0
2007-01-08 04:58:00,1.92795,1.92807,1.92795,1.928,110999998.0
2007-01-08 04:59:00,1.92793,1.92805,1.92793,1.92803,75100000.0
2007-01-08 05:00:00,1.92805,1.92805,1.928,1.928,101899996.0
2007-01-08 05:01:00,1.92795,1.92795,1.92795,1.92795,9900000.0
2007-01-08 05:02:00,1.92798,1.92798,1.92798,1.92798,3000000.0
2007-01-08 05:03:00,1.928,1.92807,1.928,1.92807,18700000.0
2007-01-08 05:04:00,1.92807,1.92807,1.92799,1.92799,10900000.0
2007-01-08 05:05:00,1.9281,1.9282,1.9281,1.92816,99800001.0
2007-01-08 05:06:00,1.92807,1.92815,1.92807,1.9281,14200000.0
2007-01-08 05:07:00,1.92812,1.92825,1.92809,1.92825,58000000.0
2007-01-08 05:08:00,1.9283,1.9283,1.9283,1.9283,63099998.0
2007-01-08 05:09:00,1.92836,1.92841,1.92832,1.92832,96600000.0
2007-01-08 05:10:00,1.92825,1.92833,1.92825,1.9283,113000001.0
2007-01-08 05:11:00,1.9283,1.9283,1.9283,1.9283,4400000.0
2007-01-08 05:12:00,1.92828,1.92828,1.92822,1.92822,3900000.0
2007-01-08 05:13:00,1.92812,1.92821,1.92812,1.92818,50900000.0
2007-01-08 05:14:00,1.92818,1.92824,1.92814,1.92818,89600000.0
2007-01-08 05:15:00,1.92822,1.92822,1.92811,1.92815,23900000.0
2007-01-08 05:16:00,1.92819,1.92838,1.92819,1.92831,27100000.0
2007-01-08 05:17:00,1.92836,1.92839,1.92829,1.92829,37100000.0
2007-01-08 05:18:00,1.9282,1.9284,1.9282,1.9284,55399999.0
2007-01-08 05:19:00,1.92857,1.92906,1.92857,1.92903,50400000.0
2007-01-08 05:20:00,1.92907,1.9293,1.92907,1.92922,41200000.0
2007-01-08 05:21:00,1.92918,1.9293,1.92915,1.92926,55800000.0
2007-01-08 05:22:00,1.92932,1.92932,1.92919,1.92919,60900001.0
2007-01-08 05:23:00,1.92919,1.92932,1.92919,1.92922,57799999.0
2007-01-08 05:24:00,1.9291,1.9291,1.92893,1.92906,59399999.0
2007-01-08 05:25:00,1.92904,1.92904,1.92882,1.92882,40600001.0
2007-01-08 05:26:00,1.92872,1.92879,1.92871,1.92874,70199999.0
2007-01-08 05:27:00,1.92874,1.92882,1.92874,1.92878,52599999.0
2007-01-08 05:28:00,1.92881,1.92881,1.92869,1.92874,84400000.0
2007-01-08 05:29:00,1.92882,1.92889,1.92881,1.92889,45800000.0
2007-01-08 05:30:00,1.92892,1.929,1.9289,1.9289,26000000.0
2007-01-08 05:31:00,1.92884,1.92884,1.92867,1.92879,58100000.0
2007-01-08 05:32:00,1.9288,1.92887,1.9288,1.92887,31900000.0
2007-01-08 05:33:00,1.92892,1.92897,1.92883,1.92897,60800002.0
2007-01-08 05:34:00,1.929,1.929,1.92863,1.92887,77300001.0
2007-01-08 05:35:00,1.92888,1.92897,1.92888,1.92897,13700000.0
2007-01-08 05:36:00,1.929,1.92905,1.929,1.92905,9500000.0
2007-01-08 05:37:00,1.92897,1.929,1.92895,1.92895,20900000.0
2007-01-08 05:38:00,1.92902,1.92902,1.92894,1.92894,21699999.0
2007-01-08 05:39:00,1.92892,1.92908,1.92892,1.92899,70200000.0
2007-01-08 05:40:00,1.92901,1.92901,1.92879,1.9289,62900000.0
2007-01-08 05:41:00,1.92892,1.92903,1.92892,1.92901,77099999.0
2007-01-08 05:42:00,1.92904,1.92905,1.92904,1.92905,17600000.0
2007-01-08 05:43:00,1.92897,1.92913,1.92897,1.9291,62399999.0
2007-01-08 05:44:00,1.92917,1.92917,1.92895,1.92895,56600002.0
2007-01-08 05:45:00,1.92894,1.92907,1.92894,1.92898,53700002.0
2007-01-08 05:46:00,1.92885,1.9289,1.92885,1.9289,11400000.0
2007-01-08 05:47:00,1.92892,1.92902,1.92892,1.92897,55500000.0
2007-01-08 05:48:00,1.92893,1.92893,1.92884,1.92893,80700002.0
2007-01-08 05:49:00,1.92883,1.9289,1.92883,1.9289,26100000.0
2007-01-08 05:50:00,1.92886,1.92887,1.92873,1.92873,32300000.0
2007-01-08 05:51:00,1.92873,1.92884,1.92873,1.92883,17200000.0
2007-01-08 05:52:00,1.92887,1.9289,1.92878,1.92878,61300000.0
2007-01-08 05:53:00,1.92872,1.92881,1.92867,1.92873,91200001.0
2007-01-08 05:54:00,1.92876,1.92884,1.92866,1.92877,84300001.0
2007-01-08 05:55:00,1.92873,1.92884,1.92873,1.92879,52600000.0
2007-01-08 05:56:00,1.92875,1.92879,1.92872,1.92872,61499999.0
2007-01-08 05:57:00,1.92873,1.92873,1.92864,1.92867,25700000.0
2007-01-08 05:58:00,1.92861,1.92861,1.92838,1.92842,45600000.0
2007-01-08 05:59:00,1.9284,1.92865,1.9284,1.92865,95499999.0
2007-01-08 06:00:00,1.92877,1.92881,1.92869,1.92869,75899999.0
2007-01-08 06:01:00,1.92873,1.92873,1.92863,1.92863,37600000.0
2007-01-08 06:02:00,1.92876,1.92883,1.92876,1.92877,60199999.0
2007-01-08 06:03:00,1.92879,1.92883,1.92872,1.92883,94000003.0
2007-01-08 06:04:00,1.92876,1.92883,1.9287,1.92882,51600001.0
2007-01-08 06:05:00,1.92877,1.92877,1.9287,1.9287,41399999.0
2007-01-08 06:06:00,1.92865,1.92875,1.92865,1.9287,68799999.0
2007-01-08 06:07:00,1.92868,1.92874,1.92863,1.92867,44600000.0
2007-01-08 06:08:00,1.92863,1.92872,1.92863,1.9287,119100001.0
2007-01-08 06:09:00,1.92868,1.92874,1.92863,1.92863,114199998.0
2007-01-08 06:10:00,1.9286,1.92873,1.92859,1.92873,41300001.0
2007-01-08 06:11:00,1.92875,1.92875,1.9287,1.9287,88399998.0
2007-01-08 06:12:00,1.92873,1.92873,1.9286,1.92861,29400000.0
2007-01-08 06:13:00,1.9286,1.92865,1.9286,1.9286,28400000.0
2007-01-08 06:14:00,1.92864,1.92864,1.92864,1.92864,11400000.0
2007-01-08 06:15:00,1.92875,1.92875,1.92863,1.92875,73200000.0
2007-01-08 06:16:00,1.9287,1.92886,1.92869,1.92874,110099999.0
2007-01-08 06:17:00,1.9288,1.92885,1.92875,1.9288,101899998.0
2007-01-08 06:18:00,1.92874,1.92885,1.92874,1.92885,46999999.0
2007-01-08 06:19:00,1.92878,1.92878,1.92878,1.92878,17700001.0
2007-01-08 06:20:00,1.92877,1.92883,1.92877,1.92883,21900000.0
2007-01-08 06:21:00,1.92876,1.92876,1.9286,1.9286,56200000.0
2007-01-08 06:22:00,1.92859,1.92881,1.92859,1.92881,120200000.0
2007-01-08 06:23:00,1.92885,1.92885,1.9287,1.9287,62300000.0
2007-01-08 06:24:00,1.92878,1.92883,1.92874,1.92881,131799999.0
2007-01-08 06:25:00,1.92888,1.92888,1.92875,1.92878,5100000.0
2007-01-08 06:26:00,1.92868,1.92882,1.92868,1.92882,8600000.0
2007-01-08 06:27:00,1.9288,1.92888,1.92877,1.92888,48900000.0
2007-01-08 06:28:00,1.9288,1.92888,1.9288,1.9288,19900000.0
2007-01-08 06:29:00,1.92879,1.929,1.92879,1.929,124099999.0
2007-01-08 06:30:00,1.92898,1.92908,1.92894,1.92905,66200001.0
2007-01-08 06:31:00,1.92898,1.92906,1.92898,1.92906,18500000.0
2007-01-08 06:32:00,1.92909,1.92909,1.92896,1.92906,95700001.0
2007-01-08 06:33:00,1.92912,1.92912,1.92899,1.92901,63400002.0
2007-01-08 06:34:00,1.92881,1.92886,1.92875,1.92882,30600000.0
2007-01-08 06:35:00,1.92881,1.92887,1.92869,1.92869,59500000.0
2007-01-08 06:36:00,1.92874,1.92881,1.92865,1.92865,103800001.0
2007-01-08 06:37:00,1.92877,1.92877,1.92868,1.9287,57199999.0
2007-01-08 06:38:00,1.92869,1.92869,1.92866,1.92866,6000000.0
2007-01-08 06:39:00,1.92853,1.92862,1.9285,1.92862,40399999.0
2007-01-08 06:40:00,1.92856,1.92856,1.92856,1.92856,26300000.0
2007-01-08 06:41:00,1.92867,1.92871,1.92862,1.92867,86800000.0
2007-01-08 06:42:00,1.92855,1.92856,1.92847,1.92855,57899999.0
2007-01-08 06:43:00,1.92854,1.92863,1.9285,1.92863,91899999.0
2007-01-08 06:44:00,1.9286,1.92865,1.92855,1.9286,41300001.0
2007-01-08 06:45:00,1.92855,1.92857,1.92839,1.92849,61500002.0
2007-01-08 06:46:00,1.92857,1.92864,1.9285,1.92862,68300000.0
2007-01-08 06:47:00,1.9286,1.92868,1.92857,1.92857,85200000.0
2007-01-08 06:48:00,1.92862,1.9287,1.92851,1.9287,45600001.0
2007-01-08 06:49:00,1.92871,1.92871,1.92862,1.92862,45199999.0
2007-01-08 06:50:00,1.92879,1.92897,1.92879,1.92897,15100000.0
2007-01-08 06:51:00,1.92898,1.92907,1.92892,1.92907,65200000.0
2007-01-08 06:52:00,1.92905,1.92906,1.92876,1.92876,12800000.0
2007-01-08 06:53:00,1.92907,1.92911,1.92901,1.92901,27900000.0
2007-01-08 06:54:00,1.92908,1.92923,1.92908,1.92923,29800000.0
2007-01-08 06:55:00,1.92918,1.92918,1.92913,1.92913,12300000.0
2007-01-08 06:56:00,1.92903,1.9291,1.92903,1.92909,51900000.0
2007-01-08 06:57:00,1.92904,1.92911,1.92901,1.92908,46999999.0
2007-01-08 06:58:00,1.92908,1.92912,1.92908,1.92912,7200000.0
2007-01-08 06:59:00,1.9291,1.92912,1.929,1.929,50500000.0
2007-01-08 07:00:00,1.9291,1.9291,1.92874,1.92874,40800000.0
2007-01-08 07:01:00,1.92871,1.92881,1.92859,1.92867,87400000.0
2007-01-08 07:02:00,1.92879,1.92879,1.92879,1.92879,7200000.0
2007-01-08 07:03:00,1.92868,1.92871,1.92863,1.92865,73800000.0
2007-01-08 07:04:00,1.92869,1.92872,1.92862,1.92872,69100001.0
2007-01-08 07:05:00,1.92869,1.92869,1.92864,1.92866,59300001.0
2007-01-08 07:06:00,1.92869,1.92869,1.92861,1.92861,14000000.0
2007-01-08 07:07:00,1.92869,1.92872,1.92865,1.92868,22000000.0
2007-01-08 07:08:00,1.92877,1.92883,1.92875,1.92883,101400002.0
2007-01-08 07:09:00,1.92873,1.92873,1.92851,1.9286,28600000.0
2007-01-08 07:10:00,1.92857,1.92864,1.92855,1.92864,75700000.0
2007-01-08 07:11:00,1.92867,1.92874,1.92855,1.92855,63400000.0
2007-01-08 07:12:00,1.92865,1.9288,1.92862,1.92872,62599999.0
2007-01-08 07:13:00,1.92887,1.92887,1.9287,1.92876,95300001.0
2007-01-08 07:14:00,1.92875,1.92888,1.92875,1.92888,68800001.0
2007-01-08 07:15:00,1.92893,1.92899,1.92882,1.92895,72599999.0
2007-01-08 07:16:00,1.92893,1.92893,1.92878,1.92883,66800001.0
2007-01-08 07:17:00,1.92885,1.92888,1.92877,1.92885,74600000.0
2007-01-08 07:18:00,1.9288,1.9288,1.9288,1.9288,18000000.0
2007-01-08 07:19:00,1.92869,1.92878,1.92867,1.92874,44800000.0
2007-01-08 07:20:00,1.92878,1.92882,1.92865,1.92873,86200001.0
2007-01-08 07:21:00,1.92865,1.92874,1.92864,1.92872,55500000.0
2007-01-08 07:22:00,1.9287,1.92878,1.9287,1.92876,15500000.0
2007-01-08 07:23:00,1.92879,1.92879,1.92876,1.92876,2300000.0
2007-01-08 07:24:00,1.9288,1.92885,1.92875,1.9288,65900000.0
2007-01-08 07:25:00,1.92877,1.92887,1.92872,1.92874,80399998.0
2007-01-08 07:26:00,1.92871,1.92881,1.92871,1.92876,90899999.0
2007-01-08 07:27:00,1.92865,1.92875,1.92865,1.92868,69700000.0
2007-01-08 07:28:00,1.92875,1.92883,1.92875,1.92883,10000000.0
2007-01-08 07:29:00,1.92893,1.92908,1.92888,1.92899,68500000.0
2007-01-08 07:30:00,1.929,1.929,1.92895,1.929,43100000.0
2007-01-08 07:31:00,1.92903,1.92952,1.92903,1.92952,72700000.0
2007-01-08 07:32:00,1.92963,1.9297,1.92963,1.92968,83999998.0
2007-01-08 07:33:00,1.92987,1.93017,1.92987,1.93015,38500000.0
2007-01-08 07:34:00,1.93008,1.93058,1.93008,1.93042,97999999.0
2007-01-08 07:35:00,1.93047,1.9305,1.93028,1.93047,66600000.0
2007-01-08 07:36:00,1.93043,1.93048,1.93041,1.93048,86599998.0
2007-01-08 07:37:00,1.93048,1.9305,1.93045,1.93049,36400000.0
2007-01-08 07:38:00,1.93044,1.93052,1.93044,1.93052,58399999.0
2007-01-08 07:39:00,1.93048,1.93053,1.93047,1.93053,22700000.0
2007-01-08 07:40:00,1.93053,1.93061,1.93044,1.93061,73200000.0
2007-01-08 07:41:00,1.9306,1.9306,1.93041,1.93051,39600000.0
2007-01-08 07:42:00,1.9306,1.93069,1.93053,1.93053,52899999.0
2007-01-08 07:43:00,1.93065,1.93067,1.9306,1.9306,85800000.0
2007-01-08 07:44:00,1.9305,1.93066,1.9305,1.93066,28500000.0
2007-01-08 07:45:00,1.93063,1.93064,1.93052,1.93052,26500000.0
2007-01-08 07:46:00,1.93053,1.93066,1.93053,1.93053,52800000.0
2007-01-08 07:47:00,1.93049,1.93056,1.93049,1.93056,7000000.0
2007-01-08 07:48:00,1.93062,1.93062,1.93056,1.93056,23600000.0
2007-01-08 07:49:00,1.9306,1.93068,1.9306,1.93065,97599999.0
2007-01-08 07:50:00,1.93052,1.93061,1.93049,1.93049,48000000.0
2007-01-08 07:51:00,1.9305,1.93054,1.93048,1.93054,63600002.0
2007-01-08 07:52:00,1.9305,1.93059,1.93045,1.93055,33200000.0
2007-01-08 07:53:00,1.93049,1.9306,1.9304,1.93046,100400000.0
2007-01-08 07:54:00,1.93057,1.93058,1.93049,1.93053,112300000.0
2007-01-08 07:55:00,1.93053,1.93062,1.93047,1.93047,13300000.0
2007-01-08 07:56:00,1.93058,1.93058,1.93055,1.93055,8000000.0
2007-01-08 07:57:00,1.93046,1.93046,1.93044,1.93044,51800001.0
2007-01-08 07:58:00,1.93037,1.93052,1.93037,1.93052,11200000.0
2007-01-08 07:59:00,1.9305,1.93054,1.9304,1.93048,54800000.0
2007-01-08 08:00:00,1.9304,1.93046,1.93039,1.93045,89699998.0
2007-01-08 08:01:00,1.93059,1.93066,1.93054,1.93054,63300000.0
2007-01-08 08:02:00,1.93057,1.93059,1.93054,1.93058,50199999.0
2007-01-08 08:03:00,1.9306,1.93067,1.93058,1.93058,38600001.0
2007-01-08 08:04:00,1.9306,1.93065,1.93055,1.93065,50200001.0
2007-01-08 08:05:00,1.93061,1.93061,1.93034,1.93045,81599999.0
2007-01-08 08:06:00,1.9304,1.93048,1.9304,1.93048,8300000.0
2007-01-08 08:07:00,1.93037,1.93039,1.93027,1.9303,72600000.0
2007-01-08 08:08:00,1.93027,1.93027,1.93014,1.93018,82500000.0
2007-01-08 08:09:00,1.93007,1.93022,1.93005,1.93022,27900000.0
2007-01-08 08:10:00,1.9302,1.93025,1.93017,1.93025,98000001.0
2007-01-08 08:11:00,1.93025,1.93025,1.9302,1.9302,44900000.0
2007-01-08 08:12:00,1.93019,1.93022,1.93011,1.93012,99299998.0
2007-01-08 08:13:00,1.93013,1.93022,1.93013,1.93016,47600000.0
2007-01-08 08:14:00,1.9303,1.93039,1.9303,1.93031,49100000.0
2007-01-08 08:15:00,1.93037,1.93048,1.93031,1.93047,105499999.0
2007-01-08 08:16:00,1.93049,1.9306,1.93039,1.93052,47700000.0
2007-01-08 08:17:00,1.93059,1.93061,1.93055,1.93055,62000002.0
2007-01-08 08:18:00,1.93051,1.93063,1.93049,1.93052,139300000.0
2007-01-08 08:19:00,1.93063,1.9309,1.93063,1.9309,42300000.0
2007-01-08 08:20:00,1.93093,1.93096,1.93084,1.93095,54600001.0
2007-01-08 08:21:00,1.93095,1.93116,1.93095,1.93101,79000000.0
2007-01-08 08:22:00,1.93105,1.93105,1.93105,1.93105,11300000.0
2007-01-08 08:23:00,1.93105,1.93105,1.93105,1.93105,8200000.0
2007-01-08 08:24:00,1.93101,1.93113,1.93093,1.93113,27400000.0
2007-01-08 08:25:00,1.93105,1.93106,1.93099,1.93106,64100001.0
2007-01-08 08:26:00,1.93095,1.93095,1.93074,1.9309,46200000.0
2007-01-08 08:27:00,1.93086,1.93086,1.9307,1.93072,59000002.0
2007-01-08 08:28:00,1.93062,1.93096,1.93062,1.93095,85600001.0
2007-01-08 08:29:00,1.93098,1.93114,1.93098,1.93114,14300000.0
2007-01-08 08:30:00,1.93116,1.93129,1.93115,1.93118,98800001.0
2007-01-08 08:31:00,1.93116,1.93142,1.93116,1.93142,36600000.0
2007-01-08 08:32:00,1.93138,1.93138,1.93115,1.93119,32700000.0
2007-01-08 08:33:00,1.93123,1.93123,1.93113,1.93118,28200000.0
2007-01-08 08:34:00,1.93117,1.93136,1.93108,1.9313,76500001.0
2007-01-08 08:35:00,1.93142,1.93142,1.93134,1.93139,91499999.0
2007-01-08 08:36:00,1.93144,1.93154,1.93144,1.93154,21299999.0
2007-01-08 08:37:00,1.93145,1.93148,1.93139,1.9314,24100000.0
2007-01-08 08:38:00,1.9315,1.93159,1.9315,1.93155,72900002.0
2007-01-08 08:39:00,1.93157,1.9316,1.93143,1.93143,88700001.0
2007-01-08 08:40:00,1.93135,1.9314,1.9312,1.93131,78500001.0
2007-01-08 08:41:00,1.93133,1.93133,1.9312,1.93128,103400001.0
2007-01-08 08:42:00,1.93137,1.93143,1.93133,1.93143,121500001.0
2007-01-08 08:43:00,1.93143,1.93143,1.93129,1.93136,62600000.0
2007-01-08 08:44:00,1.93133,1.93133,1.93124,1.93124,3400000.0
2007-01-08 08:45:00,1.93123,1.9313,1.93108,1.93112,52800000.0
2007-01-08 08:46:00,1.93105,1.93105,1.93086,1.93087,55100000.0
2007-01-08 08:47:00,1.93092,1.93108,1.93092,1.931,24200000.0
2007-01-08 08:48:00,1.93107,1.93107,1.93086,1.93086,41600000.0
2007-01-08 08:49:00,1.931,1.93108,1.93096,1.93096,50799999.0
2007-01-08 08:50:00,1.93097,1.9311,1.93094,1.9311,83699999.0
2007-01-08 08:51:00,1.93115,1.93125,1.93113,1.93117,67800000.0
2007-01-08 08:52:00,1.93122,1.93134,1.93122,1.93133,41200000.0
2007-01-08 08:53:00,1.93128,1.9314,1.93128,1.93132,22700000.0
2007-01-08 08:54:00,1.93126,1.93142,1.93111,1.93142,89199999.0
2007-01-08 08:55:00,1.93154,1.93163,1.93153,1.93163,53400000.0
2007-01-08 08:56:00,1.93172,1.93181,1.93171,1.93173,29200000.0
2007-01-08 08:57:00,1.93203,1.93274,1.93203,1.93266,60300000.0
2007-01-08 08:58:00,1.93262,1.9327,1.93247,1.93265,69900000.0
2007-01-08 08:59:00,1.93267,1.93282,1.93267,1.93277,42499999.0
2007-01-08 09:00:00,1.93257,1.93257,1.93213,1.93228,75300000.0
2007-01-08 09:01:00,1.93247,1.93249,1.93212,1.93212,63900000.0
2007-01-08 09:02:00,1.93206,1.93206,1.93195,1.93198,113900001.0
2007-01-08 09:03:00,1.93198,1.93203,1.93183,1.93203,95800000.0
2007-01-08 09:04:00,1.93196,1.932,1.93187,1.93187,66800001.0
2007-01-08 09:05:00,1.9319,1.9319,1.9319,1.9319,14500000.0
2007-01-08 09:06:00,1.93197,1.93197,1.93187,1.93187,76000001.0
2007-01-08 09:07:00,1.93185,1.93196,1.93185,1.93192,97600001.0
2007-01-08 09:08:00,1.93193,1.93206,1.93173,1.93173,57400001.0
2007-01-08 09:09:00,1.93192,1.93193,1.93172,1.93184,35300000.0
2007-01-08 09:10:00,1.93188,1.93215,1.93188,1.93215,69600000.0
2007-01-08 09:11:00,1.93217,1.93232,1.93217,1.93226,48100001.0
2007-01-08 09:12:00,1.93227,1.93258,1.93227,1.93252,65500000.0
2007-01-08 09:13:00,1.93256,1.93282,1.93256,1.9327,34100000.0
2007-01-08 09:14:00,1.93242,1.93242,1.93197,1.93232,53500000.0
2007-01-08 09:15:00,1.93222,1.93222,1.93202,1.93213,84000002.0
2007-01-08 09:16:00,1.93202,1.93205,1.93196,1.93196,58699999.0
2007-01-08 09:17:00,1.93202,1.93214,1.93201,1.93201,133700003.0
2007-01-08 09:18:00,1.93198,1.9323,1.93198,1.9323,59500000.0
2007-01-08 09:19:00,1.93234,1.93328,1.93234,1.93328,72699999.0
2007-01-08 09:20:00,1.9337,1.93386,1.93353,1.9337,79899998.0
2007-01-08 09:21:00,1.93373,1.93376,1.93358,1.93376,103800000.0
2007-01-08 09:22:00,1.93377,1.93377,1.93328,1.93328,41199999.0
2007-01-08 09:23:00,1.93323,1.93329,1.93311,1.93327,54400000.0
2007-01-08 09:24:00,1.93318,1.93318,1.93284,1.93284,61300000.0
2007-01-08 09:25:00,1.9328,1.93297,1.93275,1.9329,62700000.0
2007-01-08 09:26:00,1.93298,1.93298,1.93276,1.9328,52899999.0
2007-01-08 09:27:00,1.93278,1.93278,1.93262,1.93262,30100000.0
2007-01-08 09:28:00,1.93257,1.93266,1.93239,1.93239,67300000.0
2007-01-08 09:29:00,1.9324,1.93249,1.93233,1.93247,71800000.0
2007-01-08 09:30:00,1.9323,1.93275,1.93225,1.93275,63900001.0
2007-01-08 09:31:00,1.93278,1.93292,1.93276,1.93285,78199999.0
2007-01-08 09:32:00,1.9328,1.9328,1.93262,1.93262,46600000.0
2007-01-08 09:33:00,1.93236,1.93236,1.93189,1.93194,26800000.0
2007-01-08 09:34:00,1.93205,1.93221,1.93205,1.93211,57299998.0
2007-01-08 09:35:00,1.93191,1.93203,1.93182,1.93196,62700000.0
2007-01-08 09:36:00,1.93195,1.93214,1.93195,1.93214,32900000.0
2007-01-08 09:37:00,1.9318,1.9318,1.93144,1.93144,58800001.0
2007-01-08 09:38:00,1.93134,1.93161,1.93134,1.93161,37300000.0
2007-01-08 09:39:00,1.93153,1.93185,1.93153,1.93185,54100000.0
2007-01-08 09:40:00,1.93192,1.93192,1.93149,1.93155,112599999.0
2007-01-08 09:41:00,1.93138,1.93169,1.9313,1.9313,62099999.0
2007-01-08 09:42:00,1.93123,1.93126,1.93113,1.93126,57800000.0
2007-01-08 09:43:00,1.9313,1.93141,1.93127,1.93141,51800000.0
2007-01-08 09:44:00,1.9315,1.93167,1.9315,1.93159,74400000.0
2007-01-08 09:45:00,1.93155,1.93165,1.93155,1.93165,67399999.0
2007-01-08 09:46:00,1.93165,1.93165,1.93146,1.93152,50000000.0
2007-01-08 09:47:00,1.93149,1.93151,1.93137,1.93137,116800000.0
2007-01-08 09:48:00,1.93167,1.93219,1.93167,1.93209,42500000.0
2007-01-08 09:49:00,1.93219,1.93228,1.93218,1.93227,69200001.0
2007-01-08 09:50:00,1.93231,1.93239,1.93223,1.93227,75999999.0
2007-01-08 09:51:00,1.93239,1.93249,1.93239,1.93249,108400001.0
2007-01-08 09:52:00,1.93248,1.93277,1.93248,1.93277,28900000.0
2007-01-08 09:53:00,1.93275,1.93275,1.93243,1.93243,47700000.0
2007-01-08 09:54:00,1.93226,1.93233,1.93187,1.93187,96900000.0
2007-01-08 09:55:00,1.93174,1.93189,1.93161,1.93179,44200000.0
2007-01-08 09:56:00,1.93176,1.93176,1.93147,1.93155,28600000.0
2007-01-08 09:57:00,1.93147,1.93148,1.93137,1.93148,61099999.0
2007-01-08 09:58:00,1.93152,1.93152,1.9314,1.93145,25000000.0
2007-01-08 09:59:00,1.93139,1.93139,1.93102,1.93102,97799998.0
2007-01-08 10:00:00,1.9307,1.9307,1.93037,1.9305,55969999.0
2007-01-08 10:01:00,1.9307,1.9309,1.93064,1.9309,86700000.0
2007-01-08 10:02:00,1.93097,1.93121,1.93097,1.93121,28800000.0
2007-01-08 10:03:00,1.93155,1.93167,1.93151,1.93162,93299998.0
2007-01-08 10:04:00,1.93165,1.93172,1.93157,1.93169,44899999.0
2007-01-08 10:05:00,1.93172,1.93177,1.9317,1.9317,73800001.0
2007-01-08 10:06:00,1.93168,1.93175,1.93153,1.93153,70000000.0
2007-01-08 10:07:00,1.93157,1.93172,1.93148,1.93172,79199999.0
2007-01-08 10:08:00,1.9316,1.93162,1.93141,1.93162,36500000.0
2007-01-08 10:09:00,1.93178,1.93178,1.93158,1.93158,61100000.0
2007-01-08 10:10:00,1.93152,1.93241,1.93152,1.93241,74800001.0
2007-01-08 10:11:00,1.93246,1.93246,1.93244,1.93244,30400000.0
2007-01-08 10:12:00,1.93249,1.93275,1.93249,1.93275,64300000.0
2007-01-08 10:13:00,1.93271,1.93271,1.93258,1.93265,46600000.0
2007-01-08 10:14:00,1.93265,1.93316,1.93265,1.93316,52300000.0
2007-01-08 10:15:00,1.93317,1.93318,1.9331,1.93311,92299998.0
2007-01-08 10:16:00,1.93299,1.93299,1.93272,1.93272,67900001.0
2007-01-08 10:17:00,1.93252,1.93273,1.93252,1.93273,17700000.0
2007-01-08 10:18:00,1.93269,1.93281,1.93269,1.9328,39300000.0
2007-01-08 10:19:00,1.93267,1.93323,1.93267,1.93322,75200000.0
2007-01-08 10:20:00,1.93306,1.93313,1.93295,1.93295,73399999.0
2007-01-08 10:21:00,1.93292,1.93313,1.93292,1.93313,145799998.0
2007-01-08 10:22:00,1.9331,1.9331,1.93297,1.933,67600001.0
2007-01-08 10:23:00,1.93298,1.93298,1.93278,1.93281,89599998.0
2007-01-08 10:24:00,1.93281,1.93288,1.93274,1.93288,87300001.0
2007-01-08 10:25:00,1.93286,1.93315,1.93286,1.93312,108399998.0
2007-01-08 10:26:00,1.93314,1.93319,1.93295,1.93295,103300000.0
2007-01-08 10:27:00,1.93286,1.93291,1.9327,1.93274,76000000.0
2007-01-08 10:28:00,1.93278,1.93297,1.93274,1.93297,82499998.0
2007-01-08 10:29:00,1.93286,1.93302,1.93286,1.93302,78499999.0
2007-01-08 10:30:00,1.933,1.93311,1.933,1.93304,47300000.0
2007-01-08 10:31:00,1.93316,1.93362,1.93316,1.93362,90500000.0
2007-01-08 10:32:00,1.93358,1.93386,1.93354,1.9338,65999999.0
2007-01-08 10:33:00,1.93379,1.93411,1.93379,1.93411,36000000.0
2007-01-08 10:34:00,1.93406,1.93409,1.93393,1.93393,91099999.0
2007-01-08 10:35:00,1.93394,1.93407,1.93394,1.93406,34199999.0
2007-01-08 10:36:00,1.93405,1.93428,1.93405,1.93423,45550000.0
2007-01-08 10:37:00,1.93422,1.93432,1.93398,1.93399,120599999.0
2007-01-08 10:38:00,1.9339,1.9339,1.9336,1.93368,72400000.0
2007-01-08 10:39:00,1.93374,1.93374,1.93361,1.93361,49200000.0
2007-01-08 10:40:00,1.93368,1.93374,1.93362,1.93374,55700001.0
2007-01-08 10:41:00,1.93369,1.93371,1.9336,1.9336,68400000.0
2007-01-08 10:42:00,1.9337,1.93371,1.93361,1.93361,89900000.0
2007-01-08 10:43:00,1.93359,1.93359,1.93319,1.93343,92899998.0
2007-01-08 10:44:00,1.93342,1.93342,1.93331,1.93338,61500000.0
2007-01-08 10:45:00,1.93339,1.93348,1.93336,1.93343,81100001.0
2007-01-08 10:46:00,1.93335,1.93351,1.93335,1.93348,28300000.0
2007-01-08 10:47:00,1.93349,1.93353,1.93346,1.93353,36999999.0
2007-01-08 10:48:00,1.93344,1.93355,1.93343,1.9335,71700001.0
2007-01-08 10:49:00,1.93352,1.93355,1.93341,1.93344,89300002.0
2007-01-08 10:50:00,1.93345,1.93352,1.93345,1.93345,27200000.0
2007-01-08 10:51:00,1.93367,1.93385,1.93355,1.93385,66200000.0
2007-01-08 10:52:00,1.9339,1.93436,1.93379,1.93426,33400000.0
2007-01-08 10:53:00,1.93437,1.93437,1.93417,1.93417,63800001.0
2007-01-08 10:54:00,1.93422,1.93452,1.93411,1.93452,68400000.0
2007-01-08 10:55:00,1.93458,1.93458,1.93432,1.9344,76200002.0
2007-01-08 10:56:00,1.93442,1.9345,1.93432,1.9345,74699999.0
2007-01-08 10:57:00,1.9344,1.9344,1.9342,1.93427,87400001.0
2007-01-08 10:58:00,1.9342,1.9342,1.93373,1.93375,120500001.0
2007-01-08 10:59:00,1.93368,1.93369,1.93358,1.93369,87100000.0
2007-01-08 11:00:00,1.93374,1.9338,1.9336,1.93367,31800000.0
2007-01-08 11:01:00,1.93379,1.93401,1.93379,1.93383,51100000.0
2007-01-08 11:02:00,1.93376,1.93386,1.93371,1.93378,95100002.0
2007-01-08 11:03:00,1.93382,1.93395,1.93379,1.93382,102599999.0
2007-01-08 11:04:00,1.9339,1.93397,1.93379,1.93379,46299999.0
2007-01-08 11:05:00,1.93389,1.93415,1.93389,1.93408,142499999.0
2007-01-08 11:06:00,1.93425,1.93446,1.93425,1.93434,83099999.0
2007-01-08 11:07:00,1.93439,1.93451,1.93438,1.93445,55800001.0
2007-01-08 11:08:00,1.9344,1.9344,1.93408,1.93409,81799999.0
2007-01-08 11:09:00,1.93417,1.93419,1.93398,1.93402,120299998.0
2007-01-08 11:10:00,1.93402,1.9341,1.93402,1.93408,89799999.0
2007-01-08 11:11:00,1.93405,1.93405,1.93388,1.93388,49300000.0
2007-01-08 11:12:00,1.93375,1.93375,1.93353,1.93353,87800000.0
2007-01-08 11:13:00,1.93346,1.93346,1.93323,1.93329,44800001.0
2007-01-08 11:14:00,1.93323,1.93327,1.93322,1.93322,34500000.0
2007-01-08 11:15:00,1.93327,1.93327,1.93322,1.93322,24000000.0
2007-01-08 11:16:00,1.93315,1.93332,1.9331,1.93332,54400001.0
2007-01-08 11:17:00,1.93337,1.93352,1.93337,1.93351,10300000.0
2007-01-08 11:18:00,1.93362,1.93363,1.93349,1.93363,77400000.0
2007-01-08 11:19:00,1.93361,1.93371,1.93355,1.93368,111799999.0
2007-01-08 11:20:00,1.93381,1.93398,1.93377,1.93377,113799997.0
2007-01-08 11:21:00,1.93382,1.93383,1.93375,1.93375,29000000.0
2007-01-08 11:22:00,1.93386,1.93391,1.93367,1.93385,98500002.0
2007-01-08 11:23:00,1.93392,1.93425,1.93392,1.9342,44299999.0
2007-01-08 11:24:00,1.93432,1.93437,1.93407,1.93407,66900000.0
2007-01-08 11:25:00,1.93387,1.93393,1.93386,1.93391,46900001.0
2007-01-08 11:26:00,1.93395,1.93416,1.93395,1.93408,65300002.0
2007-01-08 11:27:00,1.93409,1.93409,1.93397,1.93397,54600000.0
2007-01-08 11:28:00,1.93398,1.93398,1.9338,1.9338,104000000.0
2007-01-08 11:29:00,1.93382,1.93393,1.93382,1.93387,100400001.0
2007-01-08 11:30:00,1.93387,1.93387,1.93347,1.93363,121100002.0
2007-01-08 11:31:00,1.9337,1.93382,1.93366,1.93373,62099999.0
2007-01-08 11:32:00,1.93368,1.93384,1.93364,1.93384,36600000.0
2007-01-08 11:33:00,1.93378,1.93383,1.9337,1.93383,39200001.0
2007-01-08 11:34:00,1.93383,1.93383,1.93364,1.9337,90600001.0
2007-01-08 11:35:00,1.93365,1.93382,1.93362,1.93382,87599998.0
2007-01-08 11:36:00,1.93377,1.93378,1.9337,1.93378,33900000.0
2007-01-08 11:37:00,1.93371,1.93371,1.93355,1.93355,62800001.0
2007-01-08 11:38:00,1.93361,1.93365,1.93355,1.93365,85400000.0
2007-01-08 11:39:00,1.93365,1.93375,1.93365,1.93375,34700000.0
2007-01-08 11:40:00,1.9337,1.93373,1.93355,1.93368,34300000.0
2007-01-08 11:41:00,1.93362,1.93411,1.93362,1.93408,112000004.0
2007-01-08 11:42:00,1.93406,1.93406,1.93386,1.934,119799998.0
2007-01-08 11:43:00,1.93395,1.934,1.93371,1.93374,105899996.0
2007-01-08 11:44:00,1.93378,1.93383,1.93371,1.9338,60200000.0
2007-01-08 11:45:00,1.93386,1.93393,1.93382,1.93389,61500000.0
2007-01-08 11:46:00,1.93393,1.93393,1.93381,1.93388,104900000.0
2007-01-08 11:47:00,1.93404,1.93409,1.93393,1.93393,35900000.0
2007-01-08 11:48:00,1.93388,1.93395,1.93384,1.93395,101700001.0
2007-01-08 11:49:00,1.93386,1.93389,1.9335,1.9335,125299999.0
2007-01-08 11:50:00,1.93348,1.93348,1.93322,1.93335,79100000.0
2007-01-08 11:51:00,1.93311,1.93311,1.93241,1.93245,15900000.0
2007-01-08 11:52:00,1.93251,1.93263,1.93246,1.93253,46500000.0
2007-01-08 11:53:00,1.93247,1.93247,1.93233,1.93233,62400001.0
2007-01-08 11:54:00,1.93226,1.93233,1.93208,1.93231,79800000.0
2007-01-08 11:55:00,1.9324,1.93249,1.93229,1.93238,77600002.0
2007-01-08 11:56:00,1.93237,1.93237,1.9323,1.93235,48600000.0
2007-01-08 11:57:00,1.93228,1.93233,1.93216,1.93233,99800000.0
2007-01-08 11:58:00,1.93231,1.93243,1.93231,1.93235,35200000.0
2007-01-08 11:59:00,1.93242,1.93243,1.93227,1.93236,90300001.0
2007-01-08 12:00:00,1.93228,1.9324,1.93223,1.93238,140299999.0
2007-01-08 12:01:00,1.93236,1.93249,1.93232,1.93232,62599999.0
2007-01-08 12:02:00,1.93234,1.93249,1.93234,1.93242,34000000.0
2007-01-08 12:03:00,1.93241,1.93241,1.93229,1.93229,46099999.0
2007-01-08 12:04:00,1.93227,1.93235,1.93223,1.93232,69200001.0
2007-01-08 12:05:00,1.93247,1.93247,1.9323,1.93235,70400000.0
2007-01-08 12:06:00,1.93232,1.93244,1.93232,1.93234,30600000.0
2007-01-08 12:07:00,1.93233,1.93234,1.93226,1.93234,44100000.0
2007-01-08 12:08:00,1.93235,1.93238,1.93227,1.93236,63299998.0
2007-01-08 12:09:00,1.93236,1.93243,1.93232,1.93243,65200000.0
2007-01-08 12:10:00,1.93243,1.93243,1.93233,1.93233,90999999.0
2007-01-08 12:11:00,1.93215,1.93215,1.93199,1.93199,69300002.0
2007-01-08 12:12:00,1.9318,1.93195,1.93179,1.93194,80400001.0
2007-01-08 12:13:00,1.93198,1.93221,1.93198,1.93206,34300000.0
2007-01-08 12:14:00,1.93203,1.93206,1.93196,1.93196,33500000.0
2007-01-08 12:15:00,1.93188,1.93188,1.93172,1.93172,13900000.0
2007-01-08 12:16:00,1.93146,1.93146,1.93131,1.93145,65899999.0
2007-01-08 12:17:00,1.93138,1.93138,1.93113,1.93123,62700001.0
2007-01-08 12:18:00,1.93127,1.93133,1.93121,1.93121,80200000.0
2007-01-08 12:19:00,1.93134,1.9315,1.93133,1.93133,38750000.0
2007-01-08 12:20:00,1.93144,1.93147,1.93128,1.9314,119500000.0
2007-01-08 12:21:00,1.93137,1.93144,1.93124,1.93128,71999999.0
2007-01-08 12:22:00,1.93121,1.93127,1.93118,1.93119,36000000.0
2007-01-08 12:23:00,1.93117,1.9312,1.93105,1.93105,41700001.0
2007-01-08 12:24:00,1.93108,1.93114,1.93103,1.9311,28700000.0
2007-01-08 12:25:00,1.93108,1.93114,1.93101,1.93109,35900000.0
2007-01-08 12:26:00,1.93118,1.93128,1.93118,1.93128,45200000.0
2007-01-08 12:27:00,1.93136,1.93147,1.93136,1.93147,89100002.0
2007-01-08 12:28:00,1.93151,1.93161,1.93145,1.93151,74500000.0
2007-01-08 12:29:00,1.9316,1.93169,1.93149,1.93151,79800001.0
2007-01-08 12:30:00,1.93152,1.93168,1.93152,1.93168,72800000.0
2007-01-08 12:31:00,1.9317,1.93181,1.93167,1.93169,104200001.0
2007-01-08 12:32:00,1.93163,1.93172,1.93152,1.93159,50500000.0
2007-01-08 12:33:00,1.93164,1.93183,1.93161,1.93183,27500000.0
2007-01-08 12:34:00,1.932,1.9322,1.93187,1.93198,148000001.0
2007-01-08 12:35:00,1.93204,1.93217,1.93198,1.932,29500000.0
2007-01-08 12:36:00,1.93197,1.9321,1.93191,1.93205,93600001.0
2007-01-08 12:37:00,1.93194,1.93194,1.93178,1.93193,66799998.0
2007-01-08 12:38:00,1.93186,1.93186,1.93173,1.93184,61500000.0
2007-01-08 12:39:00,1.93182,1.93184,1.93172,1.93183,105899996.0
2007-01-08 12:40:00,1.9318,1.93185,1.93175,1.93183,66600000.0
2007-01-08 12:41:00,1.93179,1.93221,1.93179,1.93221,37699999.0
2007-01-08 12:42:00,1.93216,1.93216,1.93195,1.93195,71600001.0
2007-01-08 12:43:00,1.93196,1.93196,1.93175,1.93192,118999999.0
2007-01-08 12:44:00,1.93193,1.93204,1.93193,1.93198,92800001.0
2007-01-08 12:45:00,1.93212,1.93223,1.93212,1.93218,31800000.0
2007-01-08 12:46:00,1.93222,1.93236,1.93222,1.93234,91999999.0
2007-01-08 12:47:00,1.93231,1.93258,1.9322,1.93251,75200000.0
2007-01-08 12:48:00,1.93255,1.93273,1.93255,1.93258,74699998.0
2007-01-08 12:49:00,1.93258,1.93259,1.93254,1.93255,27700000.0
2007-01-08 12:50:00,1.93249,1.93249,1.93221,1.93227,72200001.0
2007-01-08 12:51:00,1.93211,1.93223,1.93208,1.9322,82599998.0
2007-01-08 12:52:00,1.93215,1.93218,1.93187,1.93187,109000000.0
2007-01-08 12:53:00,1.93188,1.93208,1.93183,1.932,78500001.0
2007-01-08 12:54:00,1.9321,1.93241,1.9321,1.93235,39400000.0
2007-01-08 12:55:00,1.93241,1.9326,1.93237,1.93244,50800000.0
2007-01-08 12:56:00,1.93241,1.93253,1.93241,1.9325,29000000.0
2007-01-08 12:57:00,1.9325,1.93264,1.9325,1.9326,91399998.0
2007-01-08 12:58:00,1.93275,1.93293,1.93274,1.93281,58800000.0
2007-01-08 12:59:00,1.93282,1.93286,1.93242,1.93268,149599997.0
2007-01-08 13:00:00,1.93274,1.93274,1.93218,1.93227,97500001.0
2007-01-08 13:01:00,1.93208,1.93214,1.93198,1.93214,104800000.0
2007-01-08 13:02:00,1.93216,1.93218,1.93207,1.93207,114699999.0
2007-01-08 13:03:00,1.93214,1.93223,1.93214,1.93221,88100001.0
2007-01-08 13:04:00,1.93219,1.93229,1.93215,1.93229,31000000.0
2007-01-08 13:05:00,1.93234,1.93247,1.93234,1.93237,39600000.0
2007-01-08 13:06:00,1.93246,1.93246,1.93235,1.93237,62700000.0
2007-01-08 13:07:00,1.93257,1.9328,1.93247,1.93277,85300000.0
2007-01-08 13:08:00,1.93278,1.93281,1.93266,1.93277,45500000.0
2007-01-08 13:09:00,1.93272,1.9328,1.93266,1.93268,65000001.0
2007-01-08 13:10:00,1.93269,1.93302,1.93269,1.933,133499998.0
2007-01-08 13:11:00,1.93302,1.93321,1.93302,1.93321,45200000.0
2007-01-08 13:12:00,1.93323,1.93323,1.93308,1.93317,56200000.0
2007-01-08 13:13:00,1.933,1.93314,1.933,1.93314,16800000.0
2007-01-08 13:14:00,1.93319,1.93321,1.93312,1.93315,35100000.0
2007-01-08 13:15:00,1.93307,1.9332,1.93301,1.93311,80600000.0
2007-01-08 13:16:00,1.93308,1.93309,1.93302,1.93309,78099999.0
2007-01-08 13:17:00,1.93313,1.93313,1.93302,1.9331,29550000.0
2007-01-08 13:18:00,1.93318,1.9333,1.93311,1.93311,137299999.0
2007-01-08 13:19:00,1.93317,1.93318,1.93306,1.93318,95800000.0
2007-01-08 13:20:00,1.93315,1.93315,1.93307,1.93309,64599999.0
2007-01-08 13:21:00,1.93318,1.9332,1.93317,1.93317,33100000.0
2007-01-08 13:22:00,1.93329,1.93333,1.93327,1.93331,14100000.0
2007-01-08 13:23:00,1.93326,1.93342,1.9332,1.93328,60700000.0
2007-01-08 13:24:00,1.93312,1.93312,1.93301,1.93301,81500000.0
2007-01-08 13:25:00,1.93307,1.93314,1.93307,1.93314,31300000.0
2007-01-08 13:26:00,1.93307,1.93307,1.93286,1.93286,63400000.0
2007-01-08 13:27:00,1.93289,1.93295,1.93282,1.93287,79600001.0
2007-01-08 13:28:00,1.93285,1.93297,1.93285,1.93295,39999999.0
2007-01-08 13:29:00,1.93296,1.93298,1.93283,1.9329,132799999.0
2007-01-08 13:30:00,1.93278,1.93288,1.93272,1.93288,67200002.0
2007-01-08 13:31:00,1.93297,1.93297,1.93286,1.9329,79900000.0
2007-01-08 13:32:00,1.93282,1.93289,1.93279,1.93289,71399998.0
2007-01-08 13:33:00,1.93295,1.93295,1.9329,1.9329,39300000.0
2007-01-08 13:34:00,1.93288,1.93295,1.93288,1.9329,51600000.0
2007-01-08 13:35:00,1.93288,1.933,1.93282,1.93282,32599999.0
2007-01-08 13:36:00,1.93283,1.93304,1.93283,1.93304,113200002.0
2007-01-08 13:37:00,1.93301,1.93301,1.93283,1.93283,50600000.0
2007-01-08 13:38:00,1.93293,1.93318,1.93293,1.93308,107600000.0
2007-01-08 13:39:00,1.93315,1.93323,1.93311,1.93311,75500001.0
2007-01-08 13:40:00,1.93318,1.93345,1.93318,1.93339,120699999.0
2007-01-08 13:41:00,1.93345,1.93352,1.93335,1.93351,62399999.0
2007-01-08 13:42:00,1.93352,1.9336,1.93321,1.93321,74999999.0
2007-01-08 13:43:00,1.93312,1.93319,1.93298,1.93308,37600000.0
2007-01-08 13:44:00,1.93298,1.93304,1.93292,1.93304,98099998.0
2007-01-08 13:45:00,1.93303,1.93329,1.93303,1.93329,44000000.0
2007-01-08 13:46:00,1.93325,1.93333,1.93324,1.93324,27600000.0
2007-01-08 13:47:00,1.93318,1.93322,1.93296,1.93296,15500000.0
2007-01-08 13:48:00,1.93318,1.93332,1.93315,1.93332,85300001.0
2007-01-08 13:49:00,1.93337,1.93352,1.93332,1.93352,69100001.0
2007-01-08 13:50:00,1.93357,1.9336,1.93355,1.93355,76899999.0
2007-01-08 13:51:00,1.93348,1.93352,1.9334,1.9334,77699999.0
2007-01-08 13:52:00,1.93339,1.93344,1.93324,1.93324,60699999.0
2007-01-08 13:53:00,1.93315,1.93319,1.93303,1.93309,115799998.0
2007-01-08 13:54:00,1.93308,1.93317,1.93308,1.93317,56500002.0
2007-01-08 13:55:00,1.93312,1.93336,1.93312,1.93336,71800001.0
2007-01-08 13:56:00,1.93334,1.93334,1.93311,1.93318,61800000.0
2007-01-08 13:57:00,1.93328,1.9333,1.93309,1.93309,53500000.0
2007-01-08 13:58:00,1.93322,1.93337,1.93314,1.93314,58200000.0
2007-01-08 13:59:00,1.9332,1.93335,1.9332,1.93335,102400002.0
2007-01-08 14:00:00,1.93336,1.93336,1.93314,1.93314,72500000.0
2007-01-08 14:01:00,1.93322,1.93326,1.93318,1.9332,68000000.0
2007-01-08 14:02:00,1.93316,1.93316,1.93309,1.93309,64900002.0
2007-01-08 14:03:00,1.93311,1.93311,1.93284,1.93295,30300000.0
2007-01-08 14:04:00,1.93302,1.93305,1.93293,1.93297,64099999.0
2007-01-08 14:05:00,1.93291,1.93303,1.93291,1.93303,68800002.0
2007-01-08 14:06:00,1.93297,1.93297,1.93287,1.93287,40100000.0
2007-01-08 14:07:00,1.93284,1.93286,1.93276,1.93278,62900000.0
2007-01-08 14:08:00,1.93284,1.93285,1.93276,1.93276,19900000.0
2007-01-08 14:09:00,1.93289,1.93289,1.93286,1.93286,20100000.0
2007-01-08 14:10:00,1.93288,1.93288,1.93263,1.93278,27500000.0
2007-01-08 14:11:00,1.93277,1.9329,1.93277,1.93283,66300000.0
2007-01-08 14:12:00,1.9328,1.93292,1.9328,1.93289,47700000.0
2007-01-08 14:13:00,1.93293,1.93293,1.93276,1.93281,55100001.0
2007-01-08 14:14:00,1.93282,1.93291,1.93282,1.93291,77500000.0
2007-01-08 14:15:00,1.93287,1.93287,1.93279,1.93287,50500000.0
2007-01-08 14:16:00,1.93286,1.93286,1.93275,1.93275,39399999.0
2007-01-08 14:17:00,1.93272,1.93272,1.93256,1.93258,91900000.0
2007-01-08 14:18:00,1.9325,1.93258,1.9323,1.9323,46000000.0
2007-01-08 14:19:00,1.93223,1.93241,1.93221,1.93236,69799998.0
2007-01-08 14:20:00,1.93223,1.93241,1.93223,1.93241,26400000.0
2007-01-08 14:21:00,1.93238,1.93251,1.9323,1.93235,26800000.0
2007-01-08 14:22:00,1.9324,1.9324,1.93227,1.93238,61599999.0
2007-01-08 14:23:00,1.93238,1.93241,1.93235,1.93238,67999999.0
2007-01-08 14:24:00,1.93235,1.93239,1.93227,1.9323,43799999.0
2007-01-08 14:25:00,1.93234,1.93248,1.93234,1.93245,64800001.0
2007-01-08 14:26:00,1.93257,1.93258,1.93247,1.93257,43100000.0
2007-01-08 14:27:00,1.93261,1.93268,1.93261,1.93265,48399999.0
2007-01-08 14:28:00,1.93258,1.93265,1.93242,1.93249,57199998.0
2007-01-08 14:29:00,1.93251,1.93251,1.93231,1.93245,82100001.0
2007-01-08 14:30:00,1.93253,1.93262,1.93241,1.93244,55000000.0
2007-01-08 14:31:00,1.93251,1.93277,1.93251,1.93275,41999999.0
2007-01-08 14:32:00,1.93295,1.93315,1.93295,1.933,43800001.0
2007-01-08 14:33:00,1.93292,1.93314,1.93292,1.93303,58700001.0
2007-01-08 14:34:00,1.93295,1.93312,1.93293,1.93312,76799999.0
2007-01-08 14:35:00,1.93312,1.93314,1.93301,1.93301,69799999.0
2007-01-08 14:36:00,1.93302,1.9332,1.93299,1.93299,67749999.0
2007-01-08 14:37:00,1.93307,1.9332,1.93298,1.93298,81500000.0
2007-01-08 14:38:00,1.93295,1.93309,1.93295,1.93297,40500001.0
2007-01-08 14:39:00,1.93306,1.9332,1.93306,1.93315,43300000.0
2007-01-08 14:40:00,1.93315,1.93319,1.93312,1.93318,72900000.0
2007-01-08 14:41:00,1.93319,1.93326,1.93315,1.93326,67700000.0
2007-01-08 14:42:00,1.93334,1.9334,1.93326,1.93336,61300000.0
2007-01-08 14:43:00,1.93347,1.93347,1.9333,1.9333,57600000.0
2007-01-08 14:44:00,1.93337,1.93347,1.93336,1.93347,42200000.0
2007-01-08 14:45:00,1.93342,1.93349,1.93342,1.93345,43900001.0
2007-01-08 14:46:00,1.9334,1.93341,1.93336,1.93338,26900000.0
2007-01-08 14:47:00,1.93341,1.93351,1.93334,1.93334,119000001.0
2007-01-08 14:48:00,1.93336,1.93337,1.93304,1.9333,41400000.0
2007-01-08 14:49:00,1.93327,1.93327,1.93315,1.93315,69000000.0
2007-01-08 14:50:00,1.93321,1.93321,1.933,1.93305,71999999.0
2007-01-08 14:51:00,1.93308,1.93314,1.93301,1.93304,99799998.0
2007-01-08 14:52:00,1.93294,1.9331,1.93294,1.9331,76700002.0
2007-01-08 14:53:00,1.9331,1.93315,1.93302,1.93315,59500000.0
2007-01-08 14:54:00,1.93318,1.93322,1.93315,1.9332,56700000.0
2007-01-08 14:55:00,1.9332,1.93326,1.93319,1.93321,52500000.0
2007-01-08 14:56:00,1.93325,1.93327,1.93312,1.93325,48800000.0
2007-01-08 14:57:00,1.93324,1.93324,1.93311,1.93313,72500001.0
2007-01-08 14:58:00,1.93318,1.93327,1.93314,1.93325,31200000.0
2007-01-08 14:59:00,1.93318,1.93331,1.93317,1.93327,41900000.0
2007-01-08 15:00:00,1.9333,1.93335,1.9333,1.93335,125900004.0
2007-01-08 15:01:00,1.93328,1.93344,1.93325,1.93329,53900000.0
2007-01-08 15:02:00,1.93333,1.93335,1.93325,1.93325,43500000.0
2007-01-08 15:03:00,1.93329,1.93335,1.93323,1.93335,40400000.0
2007-01-08 15:04:00,1.93328,1.9334,1.93328,1.93333,104399997.0
2007-01-08 15:05:00,1.93323,1.93341,1.93323,1.93341,47900000.0
2007-01-08 15:06:00,1.93337,1.93342,1.93328,1.93335,37000000.0
2007-01-08 15:07:00,1.93335,1.93335,1.93325,1.93335,50200000.0
2007-01-08 15:08:00,1.93324,1.93324,1.93301,1.93314,27900000.0
2007-01-08 15:09:00,1.93321,1.93321,1.93295,1.933,85700000.0
2007-01-08 15:10:00,1.93288,1.93288,1.93287,1.93287,3400000.0
2007-01-08 15:11:00,1.93285,1.93285,1.93265,1.93265,66250001.0
2007-01-08 15:12:00,1.93248,1.93252,1.93233,1.93235,68299999.0
2007-01-08 15:13:00,1.93221,1.93221,1.93187,1.93195,61600000.0
2007-01-08 15:14:00,1.93196,1.93209,1.93189,1.93209,29500000.0
2007-01-08 15:15:00,1.93209,1.93238,1.93209,1.93229,93799999.0
2007-01-08 15:16:00,1.93213,1.93214,1.93202,1.93214,83200002.0
2007-01-08 15:17:00,1.93208,1.93208,1.93189,1.93189,48400000.0
2007-01-08 15:18:00,1.93186,1.93193,1.93176,1.93192,77600000.0
2007-01-08 15:19:00,1.93195,1.93206,1.93182,1.93182,50100000.0
2007-01-08 15:20:00,1.93186,1.9319,1.93156,1.93165,25100000.0
2007-01-08 15:21:00,1.93159,1.93171,1.93133,1.93133,128699999.0
2007-01-08 15:22:00,1.93133,1.93158,1.93133,1.93158,27300000.0
2007-01-08 15:23:00,1.93166,1.93166,1.93105,1.93105,65300000.0
2007-01-08 15:24:00,1.93109,1.93124,1.93105,1.93122,62300000.0
2007-01-08 15:25:00,1.9312,1.9312,1.93089,1.93089,120799999.0
2007-01-08 15:26:00,1.93104,1.9315,1.93104,1.93142,58100000.0
2007-01-08 15:27:00,1.9315,1.93175,1.9315,1.93175,34300001.0
2007-01-08 15:28:00,1.932,1.93202,1.93184,1.93188,63400000.0
2007-01-08 15:29:00,1.93192,1.93201,1.93173,1.93201,72100000.0
2007-01-08 15:30:00,1.93203,1.93209,1.93185,1.93185,58000000.0
2007-01-08 15:31:00,1.9319,1.93197,1.93179,1.93197,34100000.0
2007-01-08 15:32:00,1.93195,1.93205,1.93188,1.93195,60600000.0
2007-01-08 15:33:00,1.93202,1.93205,1.93195,1.93202,57000000.0
2007-01-08 15:34:00,1.93193,1.93193,1.93151,1.93151,30900000.0
2007-01-08 15:35:00,1.93163,1.93163,1.93142,1.93145,55799999.0
2007-01-08 15:36:00,1.93136,1.9314,1.93094,1.93094,86600000.0
2007-01-08 15:37:00,1.93082,1.93082,1.93001,1.93001,25600000.0
2007-01-08 15:38:00,1.93008,1.93039,1.93008,1.93012,74799998.0
2007-01-08 15:39:00,1.93023,1.93032,1.93011,1.93011,79099997.0
2007-01-08 15:40:00,1.93005,1.93006,1.92974,1.92993,105900000.0
2007-01-08 15:41:00,1.93007,1.93027,1.93007,1.9302,44800000.0
2007-01-08 15:42:00,1.9302,1.93033,1.93019,1.9302,59800000.0
2007-01-08 15:43:00,1.93017,1.93029,1.93008,1.93011,55199999.0
2007-01-08 15:44:00,1.93017,1.93017,1.93009,1.93009,105000001.0
2007-01-08 15:45:00,1.93009,1.93024,1.93008,1.93018,67800000.0
2007-01-08 15:46:00,1.93019,1.93019,1.93002,1.93005,82500000.0
2007-01-08 15:47:00,1.93004,1.9303,1.93004,1.9303,75699999.0
2007-01-08 15:48:00,1.93038,1.93088,1.93038,1.93083,70300000.0
2007-01-08 15:49:00,1.93083,1.93089,1.93079,1.93085,70500000.0
2007-01-08 15:50:00,1.93087,1.93103,1.93087,1.93087,108799999.0
2007-01-08 15:51:00,1.93087,1.93093,1.93082,1.93093,56700001.0
2007-01-08 15:52:00,1.93088,1.93098,1.93073,1.93073,134999998.0
2007-01-08 15:53:00,1.9306,1.9306,1.9304,1.93042,34700000.0
2007-01-08 15:54:00,1.9304,1.93058,1.9304,1.93058,23800000.0
2007-01-08 15:55:00,1.93045,1.93045,1.93025,1.93025,46000001.0
2007-01-08 15:56:00,1.93012,1.93034,1.93005,1.93033,39300000.0
2007-01-08 15:57:00,1.93025,1.93025,1.92972,1.92972,69100000.0
2007-01-08 15:58:00,1.92964,1.92965,1.92943,1.92943,91800000.0
2007-01-08 15:59:00,1.92908,1.92922,1.92888,1.92889,86100000.0
2007-01-08 16:00:00,1.92869,1.92869,1.92825,1.92831,53600000.0
2007-01-08 16:01:00,1.92825,1.92878,1.92825,1.92878,91799999.0
2007-01-08 16:02:00,1.92907,1.9295,1.929,1.9295,129600001.0
2007-01-08 16:03:00,1.92968,1.93007,1.92965,1.93007,78100000.0
2007-01-08 16:04:00,1.93021,1.93026,1.92995,1.93014,87299999.0
2007-01-08 16:05:00,1.92994,1.93008,1.92979,1.92984,68700000.0
2007-01-08 16:06:00,1.92978,1.92989,1.92967,1.92989,32600000.0
2007-01-08 16:07:00,1.92987,1.92994,1.92965,1.92965,37900000.0
2007-01-08 16:08:00,1.9297,1.92991,1.9297,1.92991,60200001.0
2007-01-08 16:09:00,1.93006,1.93034,1.93006,1.93029,28600000.0
2007-01-08 16:10:00,1.93023,1.93023,1.9301,1.93018,75600001.0
2007-01-08 16:11:00,1.93033,1.93061,1.93033,1.93058,68300001.0
2007-01-08 16:12:00,1.93062,1.93066,1.93049,1.93057,78000001.0
2007-01-08 16:13:00,1.93063,1.93088,1.9305,1.93088,87899998.0
2007-01-08 16:14:00,1.93097,1.93109,1.93092,1.93097,89999998.0
2007-01-08 16:15:00,1.93088,1.93088,1.9307,1.9307,57000000.0
2007-01-08 16:16:00,1.93056,1.93056,1.9304,1.9304,11500000.0
2007-01-08 16:17:00,1.9304,1.9307,1.93026,1.93054,87899998.0
2007-01-08 16:18:00,1.93053,1.93062,1.93041,1.93048,57300001.0
2007-01-08 16:19:00,1.93049,1.93066,1.93049,1.93055,98500000.0
2007-01-08 16:20:00,1.93053,1.93083,1.93053,1.93061,107499998.0
2007-01-08 16:21:00,1.93065,1.93075,1.9305,1.93075,49400000.0
2007-01-08 16:22:00,1.9307,1.93074,1.93061,1.9307,105699999.0
2007-01-08 16:23:00,1.93056,1.9307,1.93052,1.9307,113800000.0
2007-01-08 16:24:00,1.93066,1.9317,1.93059,1.93155,74499999.0
2007-01-08 16:25:00,1.93178,1.93208,1.93162,1.93208,97000002.0
2007-01-08 16:26:00,1.93214,1.93256,1.93214,1.93256,24000000.0
2007-01-08 16:27:00,1.93235,1.93235,1.9321,1.93219,83600002.0
2007-01-08 16:28:00,1.93232,1.93232,1.9321,1.9321,70000000.0
2007-01-08 16:29:00,1.93218,1.93218,1.93198,1.93201,56000000.0
2007-01-08 16:30:00,1.93198,1.932,1.93186,1.93187,99300003.0
2007-01-08 16:31:00,1.93185,1.93185,1.93162,1.93164,37000000.0
2007-01-08 16:32:00,1.93167,1.93177,1.93158,1.93158,97700000.0
2007-01-08 16:33:00,1.93158,1.93181,1.93155,1.93177,68200000.0
2007-01-08 16:34:00,1.93177,1.93177,1.93158,1.93165,81200000.0
2007-01-08 16:35:00,1.93167,1.93167,1.93152,1.93156,59299999.0
2007-01-08 16:36:00,1.93162,1.93167,1.93152,1.93152,38700000.0
2007-01-08 16:37:00,1.9315,1.93167,1.9315,1.93167,48900000.0
2007-01-08 16:38:00,1.93144,1.9318,1.93144,1.9318,88599997.0
2007-01-08 16:39:00,1.93172,1.93182,1.93165,1.93182,57700000.0
2007-01-08 16:40:00,1.93184,1.93203,1.93184,1.93192,44700000.0
2007-01-08 16:41:00,1.93162,1.93199,1.93162,1.93182,90300000.0
2007-01-08 16:42:00,1.93192,1.93201,1.93188,1.93188,61700000.0
2007-01-08 16:43:00,1.93187,1.93187,1.93164,1.93168,132500001.0
2007-01-08 16:44:00,1.93176,1.93188,1.93166,1.93181,39600000.0
2007-01-08 16:45:00,1.93187,1.93206,1.93187,1.93196,75200001.0
2007-01-08 16:46:00,1.93208,1.93208,1.93159,1.93177,94600000.0
2007-01-08 16:47:00,1.93192,1.93207,1.93181,1.93188,113399999.0
2007-01-08 16:48:00,1.93198,1.93203,1.93186,1.93194,74200000.0
2007-01-08 16:49:00,1.93194,1.93194,1.9317,1.93181,66900001.0
2007-01-08 16:50:00,1.93183,1.93205,1.93183,1.93205,57200000.0
2007-01-08 16:51:00,1.93204,1.93205,1.93188,1.93203,128699995.0
2007-01-08 16:52:00,1.93202,1.9321,1.93195,1.932,73200000.0
2007-01-08 16:53:00,1.93197,1.93223,1.93197,1.93223,49099999.0
2007-01-08 16:54:00,1.93214,1.93236,1.93214,1.93224,73399999.0
2007-01-08 16:55:00,1.93236,1.93268,1.93236,1.93268,40200000.0
2007-01-08 16:56:00,1.93288,1.93339,1.93288,1.93329,63970000.0
2007-01-08 16:57:00,1.93343,1.934,1.93343,1.934,96900002.0
2007-01-08 16:58:00,1.93399,1.93439,1.93399,1.93423,109299999.0
2007-01-08 16:59:00,1.93418,1.93418,1.93381,1.93393,47100000.0
2007-01-08 17:00:00,1.93383,1.93435,1.93382,1.93424,97799999.0
2007-01-08 17:01:00,1.93437,1.9345,1.93432,1.9345,67299998.0
2007-01-08 17:02:00,1.93472,1.9357,1.93472,1.9357,53400000.0
2007-01-08 17:03:00,1.93594,1.93626,1.93594,1.93611,54200000.0
2007-01-08 17:04:00,1.93605,1.93666,1.93605,1.93652,85200000.0
2007-01-08 17:05:00,1.93662,1.93712,1.93662,1.93703,31100000.0
2007-01-08 17:06:00,1.93702,1.93705,1.93672,1.93673,42500000.0
2007-01-08 17:07:00,1.93665,1.93677,1.93654,1.93654,51200000.0
2007-01-08 17:08:00,1.93619,1.93633,1.93584,1.93584,83900000.0
2007-01-08 17:09:00,1.93584,1.93589,1.93548,1.93548,123000001.0
2007-01-08 17:10:00,1.93552,1.93573,1.93551,1.93573,98899999.0
2007-01-08 17:11:00,1.93571,1.93571,1.93557,1.9357,131400003.0
2007-01-08 17:12:00,1.93566,1.93566,1.93535,1.93535,95900002.0
2007-01-08 17:13:00,1.93534,1.93539,1.93509,1.93509,62900000.0
2007-01-08 17:14:00,1.93529,1.93588,1.93529,1.93588,28400000.0
2007-01-08 17:15:00,1.93585,1.93588,1.93568,1.93568,91000000.0
2007-01-08 17:16:00,1.93572,1.93592,1.93572,1.93592,48400000.0
2007-01-08 17:17:00,1.93592,1.93592,1.9357,1.9357,22000000.0
2007-01-08 17:18:00,1.93566,1.9359,1.93566,1.93586,64300002.0
2007-01-08 17:19:00,1.93582,1.93587,1.93524,1.93554,97200001.0
2007-01-08 17:20:00,1.93572,1.93637,1.93572,1.93595,98000000.0
2007-01-08 17:21:00,1.9359,1.93631,1.93587,1.93623,48099999.0
2007-01-08 17:22:00,1.93627,1.93641,1.93619,1.93632,43200000.0
2007-01-08 17:23:00,1.93623,1.93625,1.93613,1.93613,50800000.0
2007-01-08 17:24:00,1.93607,1.93607,1.93586,1.93586,22000000.0
2007-01-08 17:25:00,1.9359,1.93599,1.93586,1.9359,90499998.0
2007-01-08 17:26:00,1.936,1.936,1.93572,1.93575,24700000.0
2007-01-08 17:27:00,1.93573,1.93575,1.93566,1.93575,85600001.0
2007-01-08 17:28:00,1.93577,1.93587,1.93575,1.93575,31100000.0
2007-01-08 17:29:00,1.93584,1.93595,1.9358,1.9358,73700000.0
2007-01-08 17:30:00,1.93566,1.93567,1.93551,1.93554,55900000.0
2007-01-08 17:31:00,1.93537,1.93537,1.93524,1.93525,69400000.0
2007-01-08 17:32:00,1.93529,1.93537,1.93504,1.93509,55300000.0
2007-01-08 17:33:00,1.9351,1.93513,1.9351,1.9351,21900000.0
2007-01-08 17:34:00,1.93518,1.9352,1.93493,1.93494,107200001.0
2007-01-08 17:35:00,1.93492,1.93499,1.93482,1.9349,43500000.0
2007-01-08 17:36:00,1.93489,1.93506,1.93486,1.93506,72300000.0
2007-01-08 17:37:00,1.93506,1.93521,1.93504,1.93521,26600000.0
2007-01-08 17:38:00,1.93519,1.9352,1.93512,1.93512,68399998.0
2007-01-08 17:39:00,1.9352,1.9352,1.93518,1.93518,61400000.0
2007-01-08 17:40:00,1.93516,1.93525,1.93516,1.93525,96900000.0
2007-01-08 17:41:00,1.9353,1.93537,1.9353,1.9353,41800001.0
2007-01-08 17:42:00,1.93526,1.93533,1.93525,1.93533,17850000.0
2007-01-08 17:43:00,1.93537,1.93551,1.93537,1.93543,73500000.0
2007-01-08 17:44:00,1.9355,1.93578,1.9355,1.93578,29000000.0
2007-01-08 17:45:00,1.93582,1.93582,1.93557,1.93569,45800000.0
2007-01-08 17:46:00,1.93564,1.93587,1.93564,1.9358,74599999.0
2007-01-08 17:47:00,1.93572,1.93574,1.93569,1.93569,63199999.0
2007-01-08 17:48:00,1.9357,1.93606,1.9357,1.93587,54700000.0
2007-01-08 17:49:00,1.93574,1.93577,1.93555,1.93557,106700000.0
2007-01-08 17:50:00,1.93556,1.93573,1.93556,1.93569,61699999.0
2007-01-08 17:51:00,1.93566,1.93566,1.93554,1.93559,82500001.0
2007-01-08 17:52:00,1.9356,1.93572,1.93551,1.93563,75300000.0
2007-01-08 17:53:00,1.9356,1.93572,1.93559,1.93567,37700000.0
2007-01-08 17:54:00,1.93556,1.93563,1.9355,1.93563,35600000.0
2007-01-08 17:55:00,1.93564,1.93564,1.93557,1.93557,49300000.0
2007-01-08 17:56:00,1.93545,1.93545,1.9353,1.9353,60400000.0
2007-01-08 17:57:00,1.93533,1.9354,1.93517,1.93517,56400000.0
2007-01-08 17:58:00,1.93512,1.93514,1.93496,1.93498,98699999.0
2007-01-08 17:59:00,1.9349,1.9349,1.93441,1.93441,45900000.0
2007-01-08 18:00:00,1.9345,1.93471,1.9345,1.93466,32900000.0
2007-01-08 18:01:00,1.9347,1.93487,1.9346,1.93483,1054800005.0
2007-01-08 18:02:00,1.93493,1.93493,1.93478,1.93482,969499999.0
2007-01-08 18:03:00,1.93482,1.9351,1.93479,1.93498,1252899993.0
2007-01-08 18:04:00,1.93511,1.93516,1.93506,1.93507,721599995.0
2007-01-08 18:05:00,1.93501,1.93515,1.93494,1.93505,1192499995.0
2007-01-08 18:06:00,1.93512,1.93529,1.93503,1.93525,1047399999.0
2007-01-08 18:07:00,1.93511,1.93525,1.93509,1.9352,1210700000.0
2007-01-08 18:08:00,1.93513,1.9352,1.93494,1.93502,1243150002.0
2007-01-08 18:09:00,1.93495,1.93496,1.93469,1.93485,464900000.0
2007-01-08 18:10:00,1.93485,1.93493,1.93479,1.93493,757300000.0
2007-01-08 18:11:00,1.93489,1.93496,1.93482,1.93494,566400002.0
2007-01-08 18:12:00,1.93495,1.9351,1.93482,1.93498,717500001.0
2007-01-08 18:13:00,1.93499,1.93513,1.93495,1.93508,426100001.0
2007-01-08 18:14:00,1.93521,1.93555,1.93514,1.93514,703850000.0
2007-01-08 18:15:00,1.93515,1.93525,1.93509,1.93516,853699997.0
2007-01-08 18:16:00,1.93518,1.93533,1.93518,1.93522,897569995.0
2007-01-08 18:17:00,1.93522,1.93533,1.93519,1.93521,527499996.0
2007-01-08 18:18:00,1.93519,1.93527,1.93509,1.93517,698699998.0
2007-01-08 18:19:00,1.9352,1.9352,1.93487,1.93487,418199995.0
2007-01-08 18:20:00,1.93485,1.93497,1.93478,1.93478,513400002.0
2007-01-08 18:21:00,1.93482,1.93482,1.93428,1.93428,701600002.0
2007-01-08 18:22:00,1.93425,1.93427,1.93398,1.93398,538899996.0
2007-01-08 18:23:00,1.93394,1.93402,1.93385,1.93395,901999995.0
2007-01-08 18:24:00,1.934,1.93416,1.93393,1.93407,855299997.0
2007-01-08 18:25:00,1.93407,1.9343,1.93407,1.93429,826600004.0
2007-01-08 18:26:00,1.93432,1.9346,1.9343,1.9346,534600001.0
2007-01-08 18:27:00,1.93463,1.93471,1.93443,1.93447,741949998.0
2007-01-08 18:28:00,1.93446,1.93451,1.93438,1.93442,358900000.0
2007-01-08 18:29:00,1.93438,1.93459,1.93438,1.93455,713599996.0
2007-01-08 18:30:00,1.93457,1.93481,1.93457,1.9347,687500001.0
2007-01-08 18:31:00,1.93477,1.93491,1.93476,1.93489,531600000.0
2007-01-08 18:32:00,1.93486,1.93501,1.93486,1.93499,386500000.0
2007-01-08 18:33:00,1.93503,1.9353,1.93503,1.93514,690799996.0
2007-01-08 18:34:00,1.93515,1.93523,1.93504,1.9351,563699998.0
2007-01-08 18:35:00,1.93518,1.93571,1.93518,1.93571,420999997.0
2007-01-08 18:36:00,1.93577,1.93593,1.93577,1.93587,94000001.0
2007-01-08 18:37:00,1.93593,1.9361,1.93593,1.93608,149599999.0
2007-01-08 18:38:00,1.93613,1.93613,1.93596,1.93598,217349998.0
2007-01-08 18:39:00,1.93592,1.93611,1.93592,1.93604,171800000.0
2007-01-08 18:40:00,1.93606,1.93623,1.93606,1.93612,439100001.0
2007-01-08 18:41:00,1.93608,1.93609,1.93591,1.93593,328899996.0
2007-01-08 18:42:00,1.93592,1.93592,1.93572,1.93581,173100001.0
2007-01-08 18:43:00,1.93593,1.93619,1.93587,1.93619,119599998.0
2007-01-08 18:44:00,1.93614,1.93625,1.9361,1.93617,433099999.0
2007-01-08 18:45:00,1.93607,1.93617,1.93589,1.93614,166399998.0
2007-01-08 18:46:00,1.93622,1.93677,1.93622,1.93658,181699999.0
2007-01-08 18:47:00,1.93673,1.9383,1.93673,1.93826,212399999.0
2007-01-08 18:48:00,1.93831,1.93837,1.93803,1.93814,404100001.0
2007-01-08 18:49:00,1.93803,1.93803,1.93755,1.93759,102200001.0
2007-01-08 18:50:00,1.93758,1.93763,1.93743,1.93757,248900000.0
2007-01-08 18:51:00,1.93757,1.93757,1.93701,1.93729,468299993.0
2007-01-08 18:52:00,1.93728,1.93743,1.9371,1.93725,545399999.0
2007-01-08 18:53:00,1.9372,1.93754,1.93712,1.93739,412999996.0
2007-01-08 18:54:00,1.93748,1.9377,1.93747,1.93754,205000002.0
2007-01-08 18:55:00,1.9378,1.93831,1.93772,1.93826,852699993.0
2007-01-08 18:56:00,1.93835,1.93838,1.93825,1.93828,226400002.0
2007-01-08 18:57:00,1.93821,1.93834,1.93808,1.93825,407300001.0
2007-01-08 18:58:00,1.93821,1.93827,1.93793,1.93796,728999999.0
2007-01-08 18:59:00,1.93797,1.9382,1.93797,1.93805,468499999.0
2007-01-08 19:00:00,1.93812,1.9384,1.93808,1.93827,216250002.0
2007-01-08 19:01:00,1.93842,1.93887,1.93842,1.9387,116999998.0
2007-01-08 19:02:00,1.93877,1.93895,1.93874,1.93893,386499999.0
2007-01-08 19:03:00,1.93911,1.94023,1.93905,1.9402,633199993.0
2007-01-08 19:04:00,1.9402,1.9402,1.93949,1.93949,367299999.0
2007-01-08 19:05:00,1.93945,1.9395,1.93938,1.93945,170399999.0
2007-01-08 19:06:00,1.93938,1.93938,1.93882,1.93898,669749999.0
2007-01-08 19:07:00,1.93887,1.93897,1.93869,1.93885,321099998.0
2007-01-08 19:08:00,1.93889,1.9391,1.93885,1.9389,421700000.0
2007-01-08 19:09:00,1.93881,1.93888,1.93866,1.93867,352999997.0
2007-01-08 19:10:00,1.93875,1.93893,1.93875,1.93885,403800002.0
2007-01-08 19:11:00,1.93885,1.93885,1.9386,1.9386,123099999.0
2007-01-08 19:12:00,1.93846,1.93852,1.93808,1.93808,312200001.0
2007-01-08 19:13:00,1.93799,1.93812,1.93787,1.93795,320100002.0
2007-01-08 19:14:00,1.93785,1.93785,1.93764,1.93775,238300000.0
2007-01-08 19:15:00,1.93776,1.93813,1.93776,1.93813,338500002.0
2007-01-08 19:16:00,1.93818,1.9382,1.93812,1.93818,144300002.0
2007-01-08 19:17:00,1.93823,1.93843,1.93816,1.93843,164299999.0
2007-01-08 19:18:00,1.93842,1.93842,1.9382,1.9383,279899999.0
2007-01-08 19:19:00,1.9383,1.9384,1.9382,1.93832,326299997.0
2007-01-08 19:20:00,1.93844,1.93865,1.93842,1.93865,378600001.0
2007-01-08 19:21:00,1.93872,1.93887,1.9385,1.9387,358300002.0
2007-01-08 19:22:00,1.93871,1.93893,1.93871,1.93889,299600003.0
2007-01-08 19:23:00,1.93898,1.93905,1.9389,1.93905,249100001.0
2007-01-08 19:24:00,1.93902,1.93902,1.93883,1.93885,178400001.0
2007-01-08 19:25:00,1.93887,1.93891,1.93836,1.93841,45300000.0
2007-01-08 19:26:00,1.93838,1.93838,1.93812,1.93822,351400000.0
2007-01-08 19:27:00,1.9383,1.93841,1.93823,1.93837,715999998.0
2007-01-08 19:28:00,1.93835,1.93835,1.938,1.93812,415200000.0
2007-01-08 19:29:00,1.93797,1.93816,1.93797,1.93798,285300001.0
2007-01-08 19:30:00,1.93795,1.93807,1.93793,1.93802,372950001.0
2007-01-08 19:31:00,1.93798,1.93803,1.9378,1.93801,190000000.0
2007-01-08 19:32:00,1.93807,1.93813,1.938,1.938,401700000.0
2007-01-08 19:33:00,1.938,1.93813,1.93793,1.93813,231200000.0
2007-01-08 19:34:00,1.938,1.93807,1.9379,1.93801,200600001.0
2007-01-08 19:35:00,1.938,1.9382,1.93797,1.9382,360749998.0
2007-01-08 19:36:00,1.93823,1.93823,1.93771,1.938,427699999.0
2007-01-08 19:37:00,1.93797,1.93812,1.93792,1.93792,293600000.0
2007-01-08 19:38:00,1.93793,1.93798,1.93791,1.93791,95700000.0
2007-01-08 19:39:00,1.93788,1.93796,1.93772,1.93793,173499997.0
2007-01-08 19:40:00,1.93791,1.93794,1.9378,1.9378,359999997.0
2007-01-08 19:41:00,1.93782,1.93793,1.93781,1.93788,378999998.0
2007-01-08 19:42:00,1.93788,1.93792,1.93778,1.93784,139000000.0
2007-01-08 19:43:00,1.93782,1.93785,1.93775,1.9378,137500000.0
2007-01-08 19:44:00,1.93778,1.93782,1.93759,1.93762,417899996.0
2007-01-08 19:45:00,1.93757,1.93759,1.9371,1.9371,164000000.0
2007-01-08 19:46:00,1.93707,1.93747,1.93698,1.93747,212800002.0
2007-01-08 19:47:00,1.93768,1.9379,1.93756,1.93756,209400003.0
2007-01-08 19:48:00,1.93749,1.93754,1.93737,1.93737,188700001.0
2007-01-08 19:49:00,1.93743,1.93751,1.93733,1.93745,259099999.0
2007-01-08 19:50:00,1.93747,1.93757,1.93742,1.93742,364800001.0
2007-01-08 19:51:00,1.93738,1.93742,1.93725,1.93742,307099998.0
2007-01-08 19:52:00,1.93747,1.9375,1.9374,1.93748,140599998.0
2007-01-08 19:53:00,1.93754,1.93754,1.9375,1.9375,58699999.0
2007-01-08 19:54:00,1.93755,1.93767,1.93753,1.93755,196999999.0
2007-01-08 19:55:00,1.93752,1.93767,1.93752,1.93762,101400001.0
2007-01-08 19:56:00,1.93762,1.93779,1.93762,1.93776,243299998.0
2007-01-08 19:57:00,1.9377,1.93783,1.93767,1.93767,328300000.0
2007-01-08 19:58:00,1.93768,1.93791,1.93768,1.93791,312600001.0
2007-01-08 19:59:00,1.93791,1.93795,1.9377,1.9377,375500001.0
2007-01-08 20:00:00,1.93767,1.93803,1.93755,1.93795,207399998.0
2007-01-08 20:01:00,1.93801,1.93828,1.93794,1.93828,154700000.0
2007-01-08 20:02:00,1.93837,1.93857,1.93837,1.93837,127600000.0
2007-01-08 20:03:00,1.93833,1.93842,1.93828,1.93832,86500001.0
2007-01-08 20:04:00,1.93827,1.93828,1.93815,1.93823,216000002.0
2007-01-08 20:05:00,1.93823,1.9383,1.93817,1.9383,196800002.0
2007-01-08 20:06:00,1.93827,1.93827,1.93809,1.9382,149000000.0
2007-01-08 20:07:00,1.93824,1.93832,1.93822,1.93822,141400003.0
2007-01-08 20:08:00,1.93825,1.93825,1.93813,1.93823,273500001.0
2007-01-08 20:09:00,1.93812,1.93812,1.93795,1.93796,137300000.0
2007-01-08 20:10:00,1.9379,1.93812,1.93789,1.93812,100400000.0
2007-01-08 20:11:00,1.93827,1.93827,1.93808,1.93813,50700000.0
2007-01-08 20:12:00,1.93816,1.93816,1.93771,1.93781,447100000.0
2007-01-08 20:13:00,1.93774,1.93774,1.93762,1.93767,184000000.0
2007-01-08 20:14:00,1.93768,1.93771,1.93759,1.93766,114899998.0
2007-01-08 20:15:00,1.93769,1.93776,1.93763,1.93771,479700001.0
2007-01-08 20:16:00,1.93767,1.93769,1.93758,1.93765,190300000.0
2007-01-08 20:17:00,1.93762,1.93773,1.93761,1.93761,47200000.0
2007-01-08 20:18:00,1.93759,1.93764,1.93754,1.9376,141900000.0
2007-01-08 20:19:00,1.93764,1.9378,1.93761,1.9378,140400000.0
2007-01-08 20:20:00,1.9378,1.9379,1.93776,1.9379,252499998.0
2007-01-08 20:21:00,1.93793,1.93817,1.93793,1.93801,115200001.0
2007-01-08 20:22:00,1.93801,1.93806,1.93798,1.93801,165200001.0
2007-01-08 20:23:00,1.938,1.93808,1.93794,1.93805,362599999.0
2007-01-08 20:24:00,1.93805,1.93815,1.93797,1.93815,150200000.0
2007-01-08 20:25:00,1.93802,1.93802,1.93786,1.93802,388500001.0
2007-01-08 20:26:00,1.93798,1.93807,1.93784,1.93791,490600001.0
2007-01-08 20:27:00,1.93792,1.93803,1.93779,1.93792,287200001.0
2007-01-08 20:28:00,1.93787,1.93807,1.93787,1.93805,246599998.0
2007-01-08 20:29:00,1.93815,1.93821,1.93807,1.93807,193399999.0
2007-01-08 20:30:00,1.93807,1.93813,1.93796,1.93797,758949996.0
2007-01-08 20:31:00,1.9379,1.93791,1.93756,1.93763,509799998.0
2007-01-08 20:32:00,1.93762,1.93778,1.9376,1.93768,645949992.0
2007-01-08 20:33:00,1.9377,1.93786,1.93763,1.93779,217800001.0
2007-01-08 20:34:00,1.93782,1.93782,1.9376,1.9376,145600000.0
2007-01-08 20:35:00,1.93756,1.9377,1.93753,1.93759,67900000.0
2007-01-08 20:36:00,1.93762,1.93762,1.93746,1.93748,226700000.0
2007-01-08 20:37:00,1.9374,1.93748,1.93735,1.93745,108799998.0
2007-01-08 20:38:00,1.93733,1.93744,1.93712,1.93727,261100001.0
2007-01-08 20:39:00,1.93752,1.93752,1.93732,1.9374,202899998.0
2007-01-08 20:40:00,1.9374,1.93748,1.93738,1.93748,178100000.0
2007-01-08 20:41:00,1.93752,1.93757,1.93744,1.93752,217700002.0
2007-01-08 20:42:00,1.93762,1.93783,1.93762,1.93781,91000000.0
2007-01-08 20:43:00,1.93782,1.93782,1.93768,1.93771,255599998.0
2007-01-08 20:44:00,1.9377,1.93777,1.93764,1.93775,393500000.0
2007-01-08 20:45:00,1.93768,1.93782,1.93768,1.93782,46400000.0
2007-01-08 20:46:00,1.93787,1.93821,1.93782,1.93821,116599998.0
2007-01-08 20:47:00,1.93823,1.93849,1.93823,1.93849,471699998.0
2007-01-08 20:48:00,1.93852,1.93859,1.93848,1.9385,172900001.0
2007-01-08 20:49:00,1.93843,1.93843,1.93817,1.93841,82500001.0
2007-01-08 20:50:00,1.93832,1.93837,1.93827,1.93835,383399999.0
2007-01-08 20:51:00,1.93831,1.93831,1.93797,1.93797,326500002.0
2007-01-08 20:52:00,1.93795,1.93824,1.93795,1.93818,151700000.0
2007-01-08 20:53:00,1.93818,1.93839,1.93818,1.93838,545600000.0
2007-01-08 20:54:00,1.93842,1.93845,1.93825,1.93825,351250001.0
2007-01-08 20:55:00,1.93834,1.93898,1.93834,1.93897,363850000.0
2007-01-08 20:56:00,1.93883,1.93883,1.93832,1.93832,436900000.0
2007-01-08 20:57:00,1.93829,1.93847,1.93814,1.93847,554500000.0
2007-01-08 20:58:00,1.93844,1.93844,1.93744,1.93763,260699997.0
2007-01-08 20:59:00,1.93744,1.93744,1.9371,1.9371,532300007.0
2007-01-08 21:00:00,1.93717,1.93758,1.93711,1.93755,355999997.0
2007-01-08 21:01:00,1.93759,1.93781,1.93748,1.93748,365799998.0
2007-01-08 21:02:00,1.93753,1.93766,1.93753,1.93755,121900000.0
2007-01-08 21:03:00,1.93743,1.93743,1.93689,1.93699,182199999.0
2007-01-08 21:04:00,1.93687,1.93687,1.93664,1.9368,144300000.0
2007-01-08 21:05:00,1.9368,1.93697,1.93656,1.93656,270999999.0
2007-01-08 21:06:00,1.93651,1.93667,1.93648,1.93667,212400001.0
2007-01-08 21:07:00,1.9366,1.9366,1.9361,1.93623,92099999.0
2007-01-08 21:08:00,1.93614,1.9363,1.93614,1.9363,33800000.0
2007-01-08 21:09:00,1.93619,1.9364,1.93619,1.93637,129899998.0
2007-01-08 21:10:00,1.93643,1.93651,1.93637,1.93637,91899999.0
2007-01-08 21:11:00,1.9363,1.93641,1.9363,1.93636,85300000.0
2007-01-08 21:12:00,1.93637,1.93653,1.93637,1.93653,91400001.0
2007-01-08 21:13:00,1.93655,1.93707,1.93655,1.93693,149199999.0
2007-01-08 21:14:00,1.937,1.93706,1.93694,1.937,250600000.0
2007-01-08 21:15:00,1.93701,1.93701,1.93682,1.93686,179199999.0
2007-01-08 21:16:00,1.93697,1.93729,1.93697,1.9372,101999998.0
2007-01-08 21:17:00,1.93723,1.93749,1.93722,1.93749,163999999.0
2007-01-08 21:18:00,1.93748,1.93748,1.93724,1.93724,19600000.0
2007-01-08 21:19:00,1.93727,1.93735,1.93725,1.93735,74500000.0
2007-01-08 21:20:00,1.93738,1.93751,1.93736,1.93749,283600001.0
2007-01-08 21:21:00,1.93751,1.93763,1.93745,1.93759,227799995.0
2007-01-08 21:22:00,1.93763,1.93763,1.9375,1.9375,179499998.0
2007-01-08 21:23:00,1.93763,1.93778,1.93763,1.93776,33100000.0
2007-01-08 21:24:00,1.93781,1.93789,1.93781,1.93782,187299998.0
2007-01-08 21:25:00,1.93782,1.93797,1.93782,1.93786,139200000.0
2007-01-08 21:26:00,1.93784,1.93788,1.93783,1.93787,118600001.0
2007-01-08 21:27:00,1.93791,1.93798,1.93788,1.93788,77200000.0
2007-01-08 21:28:00,1.93786,1.938,1.93786,1.938,178500000.0
2007-01-08 21:29:00,1.93802,1.93803,1.93802,1.93803,6100000.0
2007-01-08 21:30:00,1.93796,1.93796,1.93787,1.93795,45900001.0
2007-01-08 21:31:00,1.93798,1.938,1.93794,1.93797,62300000.0
2007-01-08 21:32:00,1.93797,1.93817,1.93796,1.93807,204600001.0
2007-01-08 21:33:00,1.93803,1.93803,1.93792,1.93801,284300001.0
2007-01-08 21:34:00,1.93808,1.93813,1.93797,1.93797,272500002.0
2007-01-08 21:35:00,1.93803,1.93811,1.93803,1.93805,47999999.0
2007-01-08 21:36:00,1.93813,1.93827,1.93813,1.93816,61450000.0
2007-01-08 21:37:00,1.93817,1.93833,1.93817,1.93833,203299998.0
2007-01-08 21:38:00,1.9383,1.93836,1.93825,1.93825,153799998.0
2007-01-08 21:39:00,1.93834,1.93835,1.93831,1.93831,78399999.0
2007-01-08 21:40:00,1.93829,1.93838,1.93829,1.93831,106300000.0
2007-01-08 21:41:00,1.93826,1.93826,1.93799,1.93814,105446994.0
2007-01-08 21:42:00,1.93811,1.93811,1.93805,1.93805,93500001.0
2007-01-08 21:43:00,1.93803,1.93811,1.93803,1.93805,42900000.0
2007-01-08 21:44:00,1.93803,1.93803,1.93795,1.93795,140900001.0
2007-01-08 21:45:00,1.93792,1.93798,1.93792,1.93795,82599999.0
2007-01-08 21:46:00,1.93797,1.93803,1.93793,1.93803,151400002.0
2007-01-08 21:47:00,1.93805,1.93807,1.938,1.93803,179000000.0
2007-01-08 21:48:00,1.938,1.93807,1.93797,1.93807,89999999.0
2007-01-08 21:49:00,1.93805,1.93806,1.93793,1.93795,106499998.0
2007-01-08 21:50:00,1.93776,1.93795,1.93775,1.93787,38599999.0
2007-01-08 21:51:00,1.93785,1.93788,1.93785,1.93785,207300000.0
2007-01-08 21:52:00,1.93798,1.93807,1.93786,1.938,46900000.0
2007-01-08 21:53:00,1.93802,1.93802,1.93783,1.93783,62999999.0
2007-01-08 21:54:00,1.93787,1.93797,1.93781,1.93781,123700002.0
2007-01-08 21:55:00,1.93777,1.93784,1.93775,1.9378,203050000.0
2007-01-08 21:56:00,1.93781,1.93792,1.93781,1.93792,104500001.0
2007-01-08 21:57:00,1.93795,1.93795,1.93788,1.9379,94700001.0
2007-01-08 21:58:00,1.9379,1.9379,1.93785,1.93785,50200001.0
2007-01-08 21:59:00,1.93785,1.93785,1.93752,1.93752,392599998.0
2007-01-08 22:00:00,1.93761,1.93784,1.93761,1.93779,225599998.0
2007-01-08 22:01:00,1.93787,1.93794,1.93781,1.93781,124399999.0
2007-01-08 22:02:00,1.9378,1.93792,1.93775,1.93792,188200000.0
2007-01-08 22:03:00,1.93792,1.93796,1.93782,1.93782,103399998.0
2007-01-08 22:04:00,1.93777,1.93797,1.93777,1.9379,364199999.0
2007-01-08 22:05:00,1.93793,1.93798,1.9379,1.93798,142400003.0
2007-01-08 22:06:00,1.93799,1.93814,1.93798,1.93813,26600000.0
2007-01-08 22:07:00,1.9382,1.9382,1.93806,1.9381,68199999.0
2007-01-08 22:08:00,1.93805,1.93805,1.93791,1.93791,49100000.0
2007-01-08 22:09:00,1.938,1.938,1.93768,1.93768,94399999.0
2007-01-08 22:10:00,1.9377,1.93777,1.9377,1.93775,69300001.0
2007-01-08 22:11:00,1.93771,1.93783,1.93769,1.93779,58300000.0
2007-01-08 22:12:00,1.93778,1.9378,1.93768,1.93775,209600000.0
2007-01-08 22:13:00,1.93783,1.93794,1.93783,1.9379,48700000.0
2007-01-08 22:14:00,1.93788,1.93788,1.93782,1.93782,52000002.0
2007-01-08 22:15:00,1.93794,1.93807,1.9379,1.938,244299999.0
2007-01-08 22:16:00,1.93802,1.93815,1.93786,1.93815,356199998.0
2007-01-08 22:17:00,1.9381,1.93822,1.93803,1.93822,44500000.0
2007-01-08 22:18:00,1.93823,1.93823,1.93805,1.93805,107200000.0
2007-01-08 22:19:00,1.93805,1.9381,1.93804,1.93807,39600000.0
2007-01-08 22:20:00,1.93808,1.9382,1.93807,1.93807,74300002.0
2007-01-08 22:21:00,1.9381,1.93814,1.93798,1.93805,98500000.0
2007-01-08 22:22:00,1.93804,1.93813,1.93797,1.93797,72100000.0
2007-01-08 22:23:00,1.93798,1.93818,1.93797,1.93798,171599999.0
2007-01-08 22:24:00,1.93784,1.93784,1.93767,1.93773,54500000.0
2007-01-08 22:25:00,1.93778,1.93785,1.9377,1.93778,71899999.0
2007-01-08 22:26:00,1.93776,1.93778,1.93769,1.93778,21500000.0
2007-01-08 22:27:00,1.93773,1.93776,1.93762,1.93769,76800000.0
2007-01-08 22:28:00,1.9378,1.9378,1.93762,1.93773,44100000.0
2007-01-08 22:29:00,1.93774,1.93779,1.93762,1.93765,287000001.0
2007-01-08 22:30:00,1.93766,1.93767,1.93761,1.93762,49500001.0
2007-01-08 22:31:00,1.93761,1.93764,1.9376,1.9376,83599998.0
2007-01-08 22:32:00,1.9376,1.93765,1.93755,1.93755,252200001.0
2007-01-08 22:33:00,1.93761,1.93773,1.93761,1.9377,97600000.0
2007-01-08 22:34:00,1.93772,1.93773,1.93762,1.93765,185899998.0
2007-01-08 22:35:00,1.9377,1.93782,1.9377,1.93771,80600000.0
2007-01-08 22:36:00,1.93785,1.93792,1.93785,1.93785,19700000.0
2007-01-08 22:37:00,1.93793,1.93793,1.93771,1.93771,88799999.0
2007-01-08 22:38:00,1.93766,1.9378,1.93766,1.9378,23500000.0
2007-01-08 22:39:00,1.93779,1.93779,1.93775,1.93775,35200000.0
2007-01-08 22:40:00,1.93775,1.93778,1.93773,1.93778,69200000.0
2007-01-08 22:41:00,1.93778,1.93785,1.93771,1.93785,132500001.0
2007-01-08 22:42:00,1.9378,1.93788,1.93775,1.93788,19400000.0
2007-01-08 22:43:00,1.93783,1.93786,1.93776,1.93777,67900001.0
2007-01-08 22:44:00,1.93768,1.93773,1.9376,1.93761,130800000.0
2007-01-08 22:45:00,1.93757,1.9377,1.93751,1.9377,82899999.0
2007-01-08 22:46:00,1.93771,1.93771,1.9376,1.9376,87100002.0
2007-01-08 22:47:00,1.93755,1.93762,1.93755,1.93759,101600001.0
2007-01-08 22:48:00,1.93762,1.93768,1.93753,1.93753,39800000.0
2007-01-08 22:49:00,1.9375,1.93751,1.93745,1.93751,51800000.0
2007-01-08 22:50:00,1.93757,1.93769,1.93755,1.9376,42700000.0
2007-01-08 22:51:00,1.93754,1.93761,1.93754,1.93761,17600000.0
2007-01-08 22:52:00,1.93768,1.9377,1.93764,1.9377,56400000.0
2007-01-08 22:53:00,1.9377,1.93772,1.9374,1.93772,87300001.0
2007-01-08 22:54:00,1.93772,1.93772,1.93765,1.93765,104399999.0
2007-01-08 22:55:00,1.93763,1.93766,1.93761,1.93766,49299999.0
2007-01-08 22:56:00,1.93762,1.93762,1.93749,1.93757,51900000.0
2007-01-08 22:57:00,1.93763,1.93763,1.93755,1.93757,27599999.0
2007-01-08 22:58:00,1.93751,1.93768,1.93751,1.93763,76600000.0
2007-01-08 22:59:00,1.9375,1.93752,1.93745,1.93752,88200001.0
2007-01-08 23:00:00,1.93745,1.93745,1.93723,1.93724,23900000.0
2007-01-08 23:01:00,1.93746,1.93746,1.93735,1.93735,25500000.0
2007-01-08 23:02:00,1.93734,1.93741,1.93734,1.93741,7400000.0
2007-01-08 23:03:00,1.9374,1.9374,1.9374,1.9374,9100000.0
2007-01-08 23:04:00,1.9374,1.93745,1.93732,1.93743,48700000.0
2007-01-08 23:05:00,1.93724,1.93737,1.93721,1.93734,103900000.0
2007-01-08 23:06:00,1.93742,1.93747,1.93736,1.93747,79600001.0
2007-01-08 23:07:00,1.93741,1.93753,1.93741,1.93753,57900001.0
2007-01-08 23:08:00,1.9375,1.9375,1.9375,1.9375,21299999.0
2007-01-08 23:09:00,1.93747,1.93751,1.93744,1.93744,36799998.0
2007-01-08 23:10:00,1.93738,1.93744,1.93732,1.93744,78899999.0
2007-01-08 23:11:00,1.93743,1.93743,1.93727,1.93731,58699998.0
2007-01-08 23:12:00,1.93735,1.93749,1.93735,1.93738,55200000.0
2007-01-08 23:13:00,1.93743,1.93743,1.9373,1.93737,85399998.0
2007-01-08 23:14:00,1.93731,1.93744,1.93717,1.9373,69300000.0
2007-01-08 23:15:00,1.93723,1.93726,1.93717,1.93717,57700000.0
2007-01-08 23:16:00,1.93722,1.93722,1.93718,1.93718,13400000.0
2007-01-08 23:17:00,1.93714,1.93731,1.93714,1.93731,33900000.0
2007-01-08 23:18:00,1.93737,1.93742,1.93723,1.93741,39900000.0
2007-01-08 23:19:00,1.93738,1.93738,1.93724,1.93736,92999998.0
2007-01-08 23:20:00,1.93744,1.93744,1.9373,1.9373,31200000.0
2007-01-08 23:21:00,1.93718,1.93749,1.93718,1.93749,28900000.0
2007-01-08 23:22:00,1.93746,1.93751,1.93734,1.93739,9000000.0
2007-01-08 23:23:00,1.9373,1.93738,1.93727,1.93736,128400000.0
2007-01-08 23:24:00,1.93733,1.93733,1.93722,1.93727,50400000.0
2007-01-08 23:25:00,1.93735,1.93743,1.93731,1.93738,61200001.0
2007-01-08 23:26:00,1.93735,1.93738,1.93735,1.93738,10300000.0
2007-01-08 23:27:00,1.9374,1.93749,1.9374,1.93749,32000000.0
2007-01-08 23:28:00,1.93735,1.93735,1.93735,1.93735,29999999.0
2007-01-08 23:29:00,1.93743,1.93743,1.93733,1.93733,88800000.0
2007-01-08 23:30:00,1.93734,1.93746,1.93733,1.93746,29300000.0
2007-01-08 23:31:00,1.93735,1.93745,1.93735,1.9374,71700001.0
2007-01-08 23:32:00,1.9374,1.93748,1.93732,1.9374,87799999.0
2007-01-08 23:33:00,1.9374,1.9374,1.9374,1.9374,7600000.0
2007-01-08 23:34:00,1.9374,1.93745,1.9374,1.9374,27300000.0
2007-01-08 23:35:00,1.93731,1.93741,1.93731,1.93741,21700001.0
2007-01-08 23:36:00,1.93732,1.93753,1.93732,1.93753,11000000.0
2007-01-08 23:37:00,1.93762,1.93762,1.93758,1.93758,31500000.0
2007-01-08 23:38:00,1.93745,1.93753,1.93744,1.93748,43500001.0
2007-01-08 23:39:00,1.93742,1.93751,1.93742,1.93751,35400000.0
2007-01-08 23:40:00,1.93755,1.93755,1.9375,1.93755,30300000.0
2007-01-08 23:41:00,1.9375,1.93761,1.9375,1.93758,61400002.0
2007-01-08 23:42:00,1.93756,1.93771,1.93752,1.93771,41100000.0
2007-01-08 23:43:00,1.9377,1.93774,1.93764,1.93774,91199998.0
2007-01-08 23:44:00,1.93771,1.93771,1.93764,1.93764,9200000.0
2007-01-08 23:45:00,1.93762,1.93762,1.93742,1.93762,75700000.0
2007-01-08 23:46:00,1.93757,1.93778,1.93757,1.93778,53100000.0
2007-01-08 23:47:00,1.93781,1.93798,1.93773,1.93791,54200000.0
2007-01-08 23:48:00,1.93792,1.93799,1.93788,1.93788,44200000.0
2007-01-08 23:49:00,1.93782,1.93782,1.93772,1.93782,34200000.0
2007-01-08 23:50:00,1.93777,1.93777,1.93763,1.93763,45999999.0
2007-01-08 23:51:00,1.93757,1.9376,1.93757,1.9376,22700000.0
2007-01-08 23:52:00,1.93764,1.93766,1.93764,1.93766,12900000.0
2007-01-08 23:53:00,1.9378,1.93782,1.9376,1.9378,61400000.0
2007-01-08 23:54:00,1.93782,1.93782,1.93768,1.93768,9300000.0
2007-01-08 23:55:00,1.93769,1.93774,1.93767,1.93774,26500000.0
2007-01-08 23:56:00,1.9377,1.93775,1.9377,1.93775,47700000.0
2007-01-08 23:57:00,1.93779,1.93798,1.93779,1.93788,60999999.0
2007-01-08 23:58:00,1.93793,1.93793,1.93782,1.93782,40499999.0
2007-01-08 23:59:00,1.93787,1.9379,1.93763,1.93763,30600001.0
2007-01-09 00:00:00,1.93743,1.93743,1.93739,1.93739,42200001.0
2007-01-09 00:01:00,1.93749,1.93766,1.93749,1.93766,8800000.0
2007-01-09 00:02:00,1.93783,1.93783,1.9377,1.93775,59499999.0
2007-01-09 00:03:00,1.93766,1.93776,1.93759,1.93767,49700000.0
2007-01-09 00:04:00,1.9377,1.93776,1.93762,1.9377,89899999.0
2007-01-09 00:05:00,1.93767,1.93787,1.93762,1.93781,44100000.0
2007-01-09 00:06:00,1.93792,1.93792,1.93762,1.93764,57700000.0
2007-01-09 00:07:00,1.93765,1.93775,1.93765,1.9377,59999999.0
2007-01-09 00:08:00,1.93775,1.9379,1.93764,1.9379,91499999.0
2007-01-09 00:09:00,1.93795,1.93801,1.93788,1.93788,49200000.0
2007-01-09 00:10:00,1.93796,1.93807,1.93796,1.93797,36400000.0
2007-01-09 00:11:00,1.93803,1.93806,1.93796,1.93806,73000000.0
2007-01-09 00:12:00,1.93806,1.93806,1.938,1.93802,26700001.0
2007-01-09 00:13:00,1.93787,1.93803,1.93787,1.93793,58200000.0
2007-01-09 00:14:00,1.9379,1.9379,1.93785,1.9379,108100000.0
2007-01-09 00:15:00,1.93798,1.9381,1.9379,1.93807,52400000.0
2007-01-09 00:16:00,1.93795,1.9381,1.9379,1.9381,35500000.0
2007-01-09 00:17:00,1.93815,1.93837,1.93815,1.93825,79200000.0
2007-01-09 00:18:00,1.93822,1.93839,1.93818,1.93837,51000001.0
2007-01-09 00:19:00,1.93838,1.93839,1.93831,1.93839,65899999.0
2007-01-09 00:20:00,1.93832,1.93833,1.93832,1.93833,20300000.0
2007-01-09 00:21:00,1.93835,1.93845,1.93829,1.93842,82399998.0
2007-01-09 00:22:00,1.93837,1.93842,1.93837,1.93842,33700000.0
2007-01-09 00:23:00,1.93846,1.93861,1.93844,1.93861,19800000.0
2007-01-09 00:24:00,1.93865,1.93873,1.93846,1.93873,86400002.0
2007-01-09 00:25:00,1.9386,1.93878,1.9385,1.93877,107800000.0
2007-01-09 00:26:00,1.93876,1.93885,1.93876,1.9388,60400001.0
2007-01-09 00:27:00,1.93873,1.93888,1.93873,1.93885,40400000.0
2007-01-09 00:28:00,1.93897,1.93898,1.93885,1.93891,19400000.0
2007-01-09 00:29:00,1.93887,1.939,1.93887,1.93898,103500001.0
2007-01-09 00:30:00,1.93883,1.93889,1.93883,1.93885,112500000.0
2007-01-09 00:31:00,1.93887,1.93892,1.93882,1.93882,39000000.0
2007-01-09 00:32:00,1.93883,1.93883,1.93882,1.93882,6000000.0
2007-01-09 00:33:00,1.93882,1.93888,1.93882,1.93888,12400000.0
2007-01-09 00:34:00,1.93891,1.93891,1.93886,1.93886,3100000.0
2007-01-09 00:35:00,1.93892,1.93899,1.93884,1.93891,82399998.0
2007-01-09 00:36:00,1.93885,1.93891,1.93874,1.9388,47800000.0
2007-01-09 00:37:00,1.93873,1.93883,1.9387,1.93882,22700001.0
2007-01-09 00:38:00,1.93878,1.93879,1.93869,1.93877,67000000.0
2007-01-09 00:39:00,1.93883,1.93884,1.93877,1.93884,47000000.0
2007-01-09 00:40:00,1.93887,1.93892,1.9388,1.93887,34499999.0
2007-01-09 00:41:00,1.9388,1.93883,1.93874,1.93883,49399998.0
2007-01-09 00:42:00,1.93882,1.9389,1.93876,1.93876,67299998.0
2007-01-09 00:43:00,1.93882,1.93882,1.93872,1.93876,61100001.0
2007-01-09 00:44:00,1.93868,1.93868,1.93852,1.93852,49100000.0
2007-01-09 00:45:00,1.93852,1.93862,1.93852,1.93862,2200000.0
2007-01-09 00:46:00,1.93863,1.93899,1.93863,1.93875,93700001.0
2007-01-09 00:47:00,1.93874,1.93885,1.93874,1.93883,56700000.0
2007-01-09 00:48:00,1.93878,1.93894,1.93871,1.93887,75800000.0
2007-01-09 00:49:00,1.93888,1.93895,1.93888,1.9389,27900000.0
2007-01-09 00:50:00,1.93891,1.93891,1.93884,1.93884,2600000.0
2007-01-09 00:51:00,1.93892,1.93892,1.93876,1.93892,46999999.0
2007-01-09 00:52:00,1.93895,1.93895,1.9389,1.93895,22700000.0
2007-01-09 00:53:00,1.93888,1.93892,1.93877,1.93877,73000000.0
2007-01-09 00:54:00,1.93882,1.93892,1.93882,1.93892,29100000.0
2007-01-09 00:55:00,1.93889,1.93891,1.93884,1.93884,74999998.0
2007-01-09 00:56:00,1.93878,1.93878,1.93877,1.93877,12000000.0
2007-01-09 00:57:00,1.93885,1.93886,1.9388,1.9388,43700000.0
2007-01-09 00:58:00,1.93877,1.93881,1.93874,1.93879,60499999.0
2007-01-09 00:59:00,1.93887,1.93894,1.9388,1.93889,81600000.0
2007-01-09 01:00:00,1.93882,1.93886,1.93882,1.93886,43800001.0
2007-01-09 01:01:00,1.93871,1.93877,1.93869,1.93877,39300000.0
2007-01-09 01:02:00,1.93869,1.93869,1.93849,1.93849,36400000.0
2007-01-09 01:03:00,1.93863,1.93875,1.93862,1.93869,112499999.0
2007-01-09 01:04:00,1.93856,1.93856,1.93838,1.93838,22300000.0
2007-01-09 01:05:00,1.93843,1.93843,1.93829,1.93832,64400000.0
2007-01-09 01:06:00,1.93834,1.93848,1.9383,1.9383,65199998.0
2007-01-09 01:07:00,1.93824,1.93846,1.93824,1.93834,85700001.0
2007-01-09 01:08:00,1.93835,1.93846,1.93835,1.93841,53000000.0
2007-01-09 01:09:00,1.93835,1.93839,1.93834,1.93834,83600000.0
2007-01-09 01:10:00,1.93831,1.93834,1.93825,1.93832,37600000.0
2007-01-09 01:11:00,1.9383,1.9383,1.93809,1.93809,58599999.0
2007-01-09 01:12:00,1.93805,1.93816,1.93799,1.93808,107599999.0
2007-01-09 01:13:00,1.9382,1.93825,1.93814,1.93825,36300000.0
2007-01-09 01:14:00,1.93825,1.93825,1.93825,1.93825,34500000.0
2007-01-09 01:15:00,1.93821,1.93831,1.93815,1.93831,83700001.0
2007-01-09 01:16:00,1.93833,1.93833,1.93825,1.93825,43800000.0
2007-01-09 01:17:00,1.93823,1.93831,1.93818,1.93827,30100000.0
2007-01-09 01:18:00,1.93847,1.93861,1.93847,1.9386,71200000.0
2007-01-09 01:19:00,1.93855,1.93859,1.93853,1.93853,13600000.0
2007-01-09 01:20:00,1.93853,1.93866,1.93853,1.93866,70699999.0
2007-01-09 01:21:00,1.93855,1.9386,1.93855,1.9386,15300000.0
2007-01-09 01:22:00,1.93852,1.9386,1.93852,1.9386,28200001.0
2007-01-09 01:23:00,1.93856,1.93859,1.93856,1.93859,23700000.0
2007-01-09 01:24:00,1.9385,1.93855,1.93849,1.93849,14900000.0
2007-01-09 01:25:00,1.93844,1.93852,1.93838,1.93842,96400000.0
2007-01-09 01:26:00,1.9385,1.93859,1.9385,1.93857,37500000.0
2007-01-09 01:27:00,1.9385,1.93865,1.9385,1.93865,45599999.0
2007-01-09 01:28:00,1.93854,1.93864,1.9385,1.9385,75400000.0
2007-01-09 01:29:00,1.93866,1.93869,1.93863,1.93869,31100000.0
2007-01-09 01:30:00,1.93872,1.93872,1.93858,1.93859,31000000.0
2007-01-09 01:31:00,1.93868,1.93873,1.93862,1.93873,106500002.0
2007-01-09 01:32:00,1.93867,1.93875,1.93867,1.93875,16999999.0
2007-01-09 01:33:00,1.93878,1.93901,1.93878,1.93901,66200000.0
2007-01-09 01:34:00,1.93901,1.93904,1.9389,1.93904,71200000.0
2007-01-09 01:35:00,1.93895,1.93895,1.93886,1.9389,48800000.0
2007-01-09 01:36:00,1.93893,1.93902,1.93887,1.93902,15900000.0
2007-01-09 01:37:00,1.939,1.939,1.93887,1.93892,54300000.0
2007-01-09 01:38:00,1.9389,1.93899,1.9389,1.93898,35600000.0
2007-01-09 01:39:00,1.93907,1.93913,1.93903,1.93913,22700000.0
2007-01-09 01:40:00,1.93904,1.93904,1.93898,1.93898,16000000.0
2007-01-09 01:41:00,1.93895,1.93895,1.93883,1.9389,102099998.0
2007-01-09 01:42:00,1.93888,1.93891,1.93877,1.93887,58600000.0
2007-01-09 01:43:00,1.93895,1.9391,1.93895,1.9391,11200000.0
2007-01-09 01:44:00,1.93907,1.93915,1.93902,1.93915,57100001.0
2007-01-09 01:45:00,1.9392,1.9393,1.9392,1.93928,23600000.0
2007-01-09 01:46:00,1.9393,1.9393,1.93927,1.9393,26900000.0
2007-01-09 01:47:00,1.93931,1.93931,1.93924,1.93924,11700000.0
2007-01-09 01:48:00,1.93927,1.93943,1.93927,1.93942,24200001.0
2007-01-09 01:49:00,1.93942,1.93949,1.93936,1.93946,79500001.0
2007-01-09 01:50:00,1.93944,1.93951,1.93942,1.93948,65399999.0
2007-01-09 01:51:00,1.93948,1.93966,1.93948,1.93961,80699999.0
2007-01-09 01:52:00,1.93961,1.9397,1.93961,1.93963,116699997.0
2007-01-09 01:53:00,1.93965,1.93972,1.93954,1.93972,61500000.0
2007-01-09 01:54:00,1.9397,1.9399,1.9397,1.93982,63700000.0
2007-01-09 01:55:00,1.93975,1.93986,1.93975,1.93982,47500000.0
2007-01-09 01:56:00,1.93974,1.93977,1.93967,1.93977,23600000.0
2007-01-09 01:57:00,1.93976,1.93976,1.93962,1.93962,67999999.0
2007-01-09 01:58:00,1.9397,1.93975,1.93945,1.9397,35099999.0
2007-01-09 01:59:00,1.93973,1.93987,1.93973,1.93987,69599999.0
2007-01-09 02:00:00,1.93985,1.93992,1.93985,1.93988,30800000.0
2007-01-09 02:01:00,1.93986,1.94016,1.93986,1.94016,56200000.0
2007-01-09 02:02:00,1.94023,1.94046,1.94023,1.94046,21400000.0
2007-01-09 02:03:00,1.94046,1.94047,1.94035,1.94038,76299999.0
2007-01-09 02:04:00,1.94046,1.94093,1.94046,1.94093,60000000.0
2007-01-09 02:05:00,1.94092,1.94137,1.94092,1.94106,163400000.0
2007-01-09 02:06:00,1.94096,1.94096,1.94078,1.94089,86699999.0
2007-01-09 02:07:00,1.94093,1.94093,1.94083,1.9409,34900001.0
2007-01-09 02:08:00,1.94083,1.94083,1.94059,1.94059,33900000.0
2007-01-09 02:09:00,1.94063,1.94066,1.94049,1.94055,101999998.0
2007-01-09 02:10:00,1.94065,1.94123,1.94065,1.94123,99000000.0
2007-01-09 02:11:00,1.94136,1.94165,1.94126,1.94165,75799999.0
2007-01-09 02:12:00,1.94174,1.94187,1.94168,1.94168,41699999.0
2007-01-09 02:13:00,1.94177,1.94189,1.94162,1.94189,54099999.0
2007-01-09 02:14:00,1.9421,1.94217,1.94198,1.94216,84399999.0
2007-01-09 02:15:00,1.94218,1.94218,1.94192,1.942,87800000.0
2007-01-09 02:16:00,1.94207,1.94207,1.94187,1.94187,54900000.0
2007-01-09 02:17:00,1.94179,1.942,1.94165,1.942,70899997.0
2007-01-09 02:18:00,1.94206,1.94206,1.94189,1.942,47800000.0
2007-01-09 02:19:00,1.94209,1.94245,1.94209,1.94245,44200000.0
2007-01-09 02:20:00,1.94249,1.94258,1.94247,1.9425,43200001.0
2007-01-09 02:21:00,1.94246,1.94247,1.94221,1.94228,62500000.0
2007-01-09 02:22:00,1.94216,1.94231,1.94216,1.94225,86099999.0
2007-01-09 02:23:00,1.94233,1.9424,1.94219,1.9423,89200000.0
2007-01-09 02:24:00,1.9423,1.94235,1.9423,1.9423,14700000.0
2007-01-09 02:25:00,1.94222,1.94226,1.94216,1.94216,13300000.0
2007-01-09 02:26:00,1.94206,1.94206,1.94186,1.94197,56800001.0
2007-01-09 02:27:00,1.94193,1.94212,1.94193,1.94212,68600001.0
2007-01-09 02:28:00,1.94203,1.94238,1.94203,1.94238,26699999.0
2007-01-09 02:29:00,1.94249,1.94265,1.94249,1.94265,49500000.0
2007-01-09 02:30:00,1.94261,1.94271,1.9426,1.94262,15200000.0
2007-01-09 02:31:00,1.94257,1.94257,1.94223,1.94223,18300000.0
2007-01-09 02:32:00,1.94237,1.94239,1.94224,1.94224,36400000.0
2007-01-09 02:33:00,1.94219,1.94235,1.94209,1.94222,127499998.0
2007-01-09 02:34:00,1.94216,1.94223,1.94216,1.94219,73900000.0
2007-01-09 02:35:00,1.94218,1.9422,1.94218,1.9422,19700000.0
2007-01-09 02:36:00,1.94227,1.94246,1.94227,1.94234,48000001.0
2007-01-09 02:37:00,1.94231,1.94231,1.94226,1.94226,14700000.0
2007-01-09 02:38:00,1.94211,1.94232,1.94211,1.94232,52199998.0
2007-01-09 02:39:00,1.94235,1.94235,1.94227,1.94235,110199999.0
2007-01-09 02:40:00,1.94225,1.94225,1.94212,1.94212,28000000.0
2007-01-09 02:41:00,1.94216,1.94253,1.94216,1.94253,51599999.0
2007-01-09 02:42:00,1.94248,1.94255,1.94242,1.94255,38200000.0
2007-01-09 02:43:00,1.94246,1.94253,1.94246,1.94251,62500000.0
2007-01-09 02:44:00,1.94249,1.9428,1.94249,1.94271,82799998.0
2007-01-09 02:45:00,1.94268,1.94268,1.94263,1.94264,44700002.0
2007-01-09 02:46:00,1.94269,1.94284,1.94269,1.94271,72200002.0
2007-01-09 02:47:00,1.94282,1.94307,1.94282,1.94296,64000000.0
2007-01-09 02:48:00,1.94305,1.94308,1.94298,1.94306,16800000.0
2007-01-09 02:49:00,1.94302,1.9431,1.94297,1.94297,74100000.0
2007-01-09 02:50:00,1.94297,1.94302,1.94274,1.94274,48200000.0
2007-01-09 02:51:00,1.94264,1.94266,1.94243,1.94266,45800000.0
2007-01-09 02:52:00,1.94252,1.94252,1.94239,1.94243,63300000.0
2007-01-09 02:53:00,1.94242,1.94255,1.94239,1.94255,60999999.0
2007-01-09 02:54:00,1.9426,1.94264,1.94252,1.94259,33000000.0
2007-01-09 02:55:00,1.94243,1.94243,1.94232,1.94232,22700000.0
2007-01-09 02:56:00,1.94236,1.94242,1.94231,1.94235,89800000.0
2007-01-09 02:57:00,1.94242,1.94257,1.94232,1.94256,70799999.0
2007-01-09 02:58:00,1.94273,1.94308,1.94273,1.94308,42300000.0
2007-01-09 02:59:00,1.94309,1.94313,1.94293,1.94313,55100001.0
2007-01-09 03:00:00,1.94319,1.94319,1.94302,1.94302,82070002.0
2007-01-09 03:01:00,1.94311,1.94337,1.94311,1.94331,58799999.0
2007-01-09 03:02:00,1.94324,1.94341,1.94324,1.94333,73100001.0
2007-01-09 03:03:00,1.94343,1.94349,1.94335,1.94349,59100000.0
2007-01-09 03:04:00,1.94353,1.94353,1.94344,1.94344,29700000.0
2007-01-09 03:05:00,1.94336,1.94347,1.94336,1.94341,151000000.0
2007-01-09 03:06:00,1.94336,1.94347,1.94336,1.94336,61500000.0
2007-01-09 03:07:00,1.94338,1.94348,1.94334,1.94348,112900000.0
2007-01-09 03:08:00,1.94346,1.94352,1.94333,1.94346,79600000.0
2007-01-09 03:09:00,1.94341,1.94358,1.94341,1.94353,49000000.0
2007-01-09 03:10:00,1.94354,1.9436,1.94344,1.94344,61399999.0
2007-01-09 03:11:00,1.94343,1.94348,1.94334,1.94348,64600001.0
2007-01-09 03:12:00,1.94355,1.94355,1.94334,1.94334,25600001.0
2007-01-09 03:13:00,1.94332,1.94332,1.94315,1.9432,85100000.0
2007-01-09 03:14:00,1.94327,1.94329,1.94315,1.94321,51500000.0
2007-01-09 03:15:00,1.94312,1.94312,1.94293,1.94298,69800000.0
2007-01-09 03:16:00,1.943,1.943,1.94289,1.9429,37900000.0
2007-01-09 03:17:00,1.94279,1.94285,1.94275,1.94285,75099999.0
2007-01-09 03:18:00,1.94273,1.94276,1.94265,1.94276,49000000.0
2007-01-09 03:19:00,1.94273,1.94278,1.94269,1.94278,66500000.0
2007-01-09 03:20:00,1.9429,1.94307,1.94287,1.94294,34700000.0
2007-01-09 03:21:00,1.94288,1.94292,1.94279,1.94279,71700000.0
2007-01-09 03:22:00,1.9429,1.9429,1.94262,1.94274,53800000.0
2007-01-09 03:23:00,1.9427,1.94281,1.94259,1.94273,89600002.0
2007-01-09 03:24:00,1.94267,1.94273,1.94267,1.94273,7400000.0
2007-01-09 03:25:00,1.94265,1.94267,1.94258,1.94267,24700000.0
2007-01-09 03:26:00,1.94264,1.94264,1.94258,1.94264,57500001.0
2007-01-09 03:27:00,1.94256,1.94256,1.94254,1.94254,22500000.0
2007-01-09 03:28:00,1.94259,1.94259,1.94254,1.94254,28799999.0
2007-01-09 03:29:00,1.94263,1.94263,1.9425,1.94263,57200000.0
2007-01-09 03:30:00,1.9426,1.9426,1.94245,1.94248,41800000.0
2007-01-09 03:31:00,1.94256,1.94261,1.94256,1.94261,9000000.0
2007-01-09 03:32:00,1.94263,1.94263,1.94254,1.94257,19200000.0
2007-01-09 03:33:00,1.9425,1.9425,1.94246,1.94246,48799998.0
2007-01-09 03:34:00,1.94242,1.94242,1.94229,1.94234,64700000.0
2007-01-09 03:35:00,1.94243,1.94247,1.94243,1.94247,21200000.0
2007-01-09 03:36:00,1.94245,1.94248,1.94242,1.94248,73800001.0
2007-01-09 03:37:00,1.94251,1.94251,1.94234,1.94234,59800000.0
2007-01-09 03:38:00,1.9424,1.94255,1.94239,1.94244,55900000.0
2007-01-09 03:39:00,1.94262,1.94269,1.94255,1.94258,45500000.0
2007-01-09 03:40:00,1.94267,1.9427,1.94261,1.94266,84300001.0
2007-01-09 03:41:00,1.94275,1.94275,1.94262,1.94267,92200000.0
2007-01-09 03:42:00,1.94265,1.94273,1.94259,1.9426,72500000.0
2007-01-09 03:43:00,1.9426,1.94272,1.94259,1.94267,22400000.0
2007-01-09 03:44:00,1.94264,1.94264,1.94261,1.94261,22400001.0
2007-01-09 03:45:00,1.94254,1.94272,1.94254,1.94272,24900000.0
2007-01-09 03:46:00,1.94271,1.9428,1.94257,1.94257,21600000.0
2007-01-09 03:47:00,1.94262,1.94271,1.94259,1.94259,15700000.0
2007-01-09 03:48:00,1.94243,1.94243,1.94208,1.94216,60500000.0
2007-01-09 03:49:00,1.94194,1.94216,1.94194,1.94208,110000000.0
2007-01-09 03:50:00,1.94196,1.94196,1.94186,1.94186,43900000.0
2007-01-09 03:51:00,1.9419,1.94201,1.9419,1.94191,78499999.0
2007-01-09 03:52:00,1.94198,1.94211,1.94197,1.94211,44300001.0
2007-01-09 03:53:00,1.94208,1.94209,1.94195,1.94205,69300000.0
2007-01-09 03:54:00,1.94208,1.9421,1.942,1.942,51800000.0
2007-01-09 03:55:00,1.94193,1.94193,1.94182,1.94182,29100000.0
2007-01-09 03:56:00,1.94177,1.94177,1.94157,1.94157,49900000.0
2007-01-09 03:57:00,1.94149,1.94163,1.94149,1.9416,36200000.0
2007-01-09 03:58:00,1.94162,1.94172,1.94159,1.94159,26500000.0
2007-01-09 03:59:00,1.94148,1.94158,1.94148,1.94158,62600002.0
2007-01-09 04:00:00,1.94156,1.94159,1.94156,1.94159,24400001.0
2007-01-09 04:01:00,1.9416,1.9416,1.94145,1.94149,101400000.0
2007-01-09 04:02:00,1.94158,1.94162,1.94158,1.94162,11400000.0
2007-01-09 04:03:00,1.94156,1.94163,1.94148,1.94158,13600000.0
2007-01-09 04:04:00,1.94153,1.94154,1.94142,1.94142,40700000.0
2007-01-09 04:05:00,1.94141,1.94152,1.94141,1.94152,42200000.0
2007-01-09 04:06:00,1.94143,1.94156,1.94143,1.9415,95900000.0
2007-01-09 04:07:00,1.9415,1.94153,1.94142,1.94142,134899999.0
2007-01-09 04:08:00,1.94155,1.94155,1.94145,1.94155,101499998.0
2007-01-09 04:09:00,1.94153,1.94153,1.94141,1.94141,68300001.0
2007-01-09 04:10:00,1.94131,1.94134,1.94131,1.94134,33400000.0
2007-01-09 04:11:00,1.94138,1.94144,1.94136,1.9414,26700000.0
2007-01-09 04:12:00,1.94147,1.94157,1.94147,1.94156,22900000.0
2007-01-09 04:13:00,1.94163,1.94189,1.94159,1.94178,70900000.0
2007-01-09 04:14:00,1.94188,1.94189,1.94176,1.94176,99099998.0
2007-01-09 04:15:00,1.94188,1.94202,1.94185,1.94199,66899998.0
2007-01-09 04:16:00,1.9419,1.94195,1.9419,1.9419,59600001.0
2007-01-09 04:17:00,1.94192,1.94192,1.94182,1.94182,43499999.0
2007-01-09 04:18:00,1.9419,1.9419,1.94172,1.94183,72399999.0
2007-01-09 04:19:00,1.94192,1.94192,1.94181,1.94183,60699999.0
2007-01-09 04:20:00,1.9418,1.94196,1.94167,1.94167,45800000.0
2007-01-09 04:21:00,1.94167,1.94173,1.94167,1.94173,45799999.0
2007-01-09 04:22:00,1.94171,1.94182,1.94171,1.94177,87350000.0
2007-01-09 04:23:00,1.94172,1.94172,1.94162,1.94162,26000001.0
2007-01-09 04:24:00,1.94155,1.94161,1.94146,1.94158,48649999.0
2007-01-09 04:25:00,1.9416,1.9416,1.9416,1.9416,38799999.0
2007-01-09 04:26:00,1.94163,1.94166,1.94151,1.94166,83500001.0
2007-01-09 04:27:00,1.94163,1.94163,1.94152,1.94163,17100000.0
2007-01-09 04:28:00,1.94158,1.94161,1.94154,1.94157,94900001.0
2007-01-09 04:29:00,1.94156,1.94163,1.94152,1.94163,43600000.0
2007-01-09 04:30:00,1.94162,1.94162,1.94162,1.94162,15500000.0
2007-01-09 04:31:00,1.9416,1.9416,1.94145,1.94156,26300000.0
2007-01-09 04:32:00,1.94149,1.94149,1.94138,1.94138,1300000.0
2007-01-09 04:33:00,1.94148,1.94153,1.94136,1.94136,43400000.0
2007-01-09 04:34:00,1.94146,1.94146,1.94144,1.94144,12200000.0
2007-01-09 04:35:00,1.94136,1.94152,1.94136,1.94152,39499999.0
2007-01-09 04:36:00,1.9415,1.94158,1.9414,1.94148,61900000.0
2007-01-09 04:37:00,1.94137,1.94137,1.94113,1.94119,73399999.0
2007-01-09 04:38:00,1.9412,1.94133,1.9412,1.94133,41800000.0
2007-01-09 04:39:00,1.94133,1.94136,1.9412,1.94129,114500002.0
2007-01-09 04:40:00,1.94128,1.94135,1.94128,1.94135,67300000.0
2007-01-09 04:41:00,1.9413,1.9413,1.94119,1.94125,55500002.0
2007-01-09 04:42:00,1.94128,1.94128,1.94119,1.94119,39800000.0
2007-01-09 04:43:00,1.94119,1.94128,1.94117,1.9412,93099997.0
2007-01-09 04:44:00,1.94114,1.94123,1.94108,1.94108,16700000.0
2007-01-09 04:45:00,1.94114,1.94114,1.94111,1.94111,5600000.0
2007-01-09 04:46:00,1.94125,1.94125,1.9412,1.9412,5800000.0
2007-01-09 04:47:00,1.94118,1.94129,1.94118,1.94129,70199999.0
2007-01-09 04:48:00,1.94133,1.94135,1.94125,1.94135,46700000.0
2007-01-09 04:49:00,1.94128,1.94131,1.94128,1.94131,32200000.0
2007-01-09 04:50:00,1.94145,1.94145,1.94135,1.94135,49599999.0
2007-01-09 04:51:00,1.94138,1.94144,1.94135,1.94135,20800000.0
2007-01-09 04:52:00,1.94147,1.94151,1.94146,1.94146,37600000.0
2007-01-09 04:53:00,1.94139,1.94143,1.94136,1.9414,39200000.0
2007-01-09 04:54:00,1.9415,1.9416,1.9415,1.94157,31900001.0
2007-01-09 04:55:00,1.9416,1.94167,1.94154,1.94167,39999999.0
2007-01-09 04:56:00,1.94166,1.94178,1.94166,1.94173,35400000.0
2007-01-09 04:57:00,1.94177,1.94177,1.94164,1.94174,74899999.0
2007-01-09 04:58:00,1.94163,1.94178,1.94163,1.94178,26600000.0
2007-01-09 04:59:00,1.94177,1.94179,1.9415,1.9415,100999999.0
2007-01-09 05:00:00,1.94149,1.94152,1.94142,1.94142,47900000.0
2007-01-09 05:01:00,1.94142,1.94161,1.94142,1.94161,11050000.0
2007-01-09 05:02:00,1.94158,1.94158,1.94158,1.94158,5200000.0
2007-01-09 05:03:00,1.94153,1.94154,1.94153,1.94154,41400000.0
2007-01-09 05:04:00,1.94153,1.9416,1.94148,1.9415,49200000.0
2007-01-09 05:05:00,1.94157,1.9416,1.94156,1.94157,66900002.0
2007-01-09 05:06:00,1.94147,1.94155,1.94147,1.9415,24400000.0
2007-01-09 05:07:00,1.94153,1.94165,1.9415,1.94165,58600002.0
2007-01-09 05:08:00,1.94169,1.94177,1.94158,1.94177,62000000.0
2007-01-09 05:09:00,1.94184,1.94191,1.94184,1.94188,40199999.0
2007-01-09 05:10:00,1.94193,1.94193,1.94184,1.94187,10900000.0
2007-01-09 05:11:00,1.94187,1.94193,1.94187,1.94193,19000000.0
2007-01-09 05:12:00,1.94202,1.94218,1.94202,1.94217,43400000.0
2007-01-09 05:13:00,1.94215,1.94228,1.94215,1.94218,55000000.0
2007-01-09 05:14:00,1.94216,1.94229,1.94215,1.94226,149800001.0
2007-01-09 05:15:00,1.94231,1.94247,1.94226,1.94241,44700000.0
2007-01-09 05:16:00,1.94241,1.94258,1.94241,1.94251,53969999.0
2007-01-09 05:17:00,1.9426,1.94261,1.9425,1.9425,29500000.0
2007-01-09 05:18:00,1.94249,1.9427,1.94249,1.9427,35300000.0
2007-01-09 05:19:00,1.94277,1.94298,1.94277,1.94293,63799998.0
2007-01-09 05:20:00,1.94285,1.94297,1.94285,1.94297,64000000.0
2007-01-09 05:21:00,1.94307,1.94321,1.94296,1.94317,58400000.0
2007-01-09 05:22:00,1.94317,1.94317,1.94297,1.94298,59099998.0
2007-01-09 05:23:00,1.94299,1.94299,1.94287,1.94298,43400000.0
2007-01-09 05:24:00,1.94297,1.94306,1.94297,1.94302,45300000.0
2007-01-09 05:25:00,1.94302,1.94313,1.94302,1.94313,20900000.0
2007-01-09 05:26:00,1.94308,1.9431,1.94302,1.9431,50300000.0
2007-01-09 05:27:00,1.94304,1.94313,1.94301,1.94305,51000000.0
2007-01-09 05:28:00,1.9431,1.9431,1.94292,1.94296,50300000.0
2007-01-09 05:29:00,1.94288,1.94288,1.94256,1.94259,42200000.0
2007-01-09 05:30:00,1.94258,1.94261,1.94255,1.9426,55999999.0
2007-01-09 05:31:00,1.94256,1.94258,1.94251,1.94258,60799999.0
2007-01-09 05:32:00,1.94251,1.94257,1.94251,1.94257,15900000.0
2007-01-09 05:33:00,1.94263,1.94263,1.94255,1.9426,14100000.0
2007-01-09 05:34:00,1.94263,1.94264,1.9423,1.94264,96100000.0
2007-01-09 05:35:00,1.9428,1.94297,1.94276,1.94297,63000001.0
2007-01-09 05:36:00,1.94301,1.94305,1.94286,1.94304,45000000.0
2007-01-09 05:37:00,1.94295,1.94296,1.94292,1.94293,54600000.0
2007-01-09 05:38:00,1.94312,1.94318,1.94312,1.94316,59600000.0
2007-01-09 05:39:00,1.94307,1.94307,1.943,1.943,15100000.0
2007-01-09 05:40:00,1.94311,1.94311,1.94297,1.94309,44100000.0
2007-01-09 05:41:00,1.9431,1.94315,1.94305,1.94305,26000000.0
2007-01-09 05:42:00,1.94321,1.94329,1.94321,1.94329,22300000.0
2007-01-09 05:43:00,1.94326,1.94327,1.94316,1.94327,55800001.0
2007-01-09 05:44:00,1.94333,1.94336,1.94325,1.94333,54299999.0
2007-01-09 05:45:00,1.94339,1.94339,1.94337,1.94337,40600001.0
2007-01-09 05:46:00,1.94327,1.94333,1.94309,1.94309,33299999.0
2007-01-09 05:47:00,1.94305,1.94314,1.94301,1.94305,65299999.0
2007-01-09 05:48:00,1.94307,1.94313,1.94303,1.94313,55300001.0
2007-01-09 05:49:00,1.94303,1.94311,1.94303,1.94304,32500000.0
2007-01-09 05:50:00,1.94303,1.9432,1.94303,1.94319,79999999.0
2007-01-09 05:51:00,1.94292,1.94303,1.94292,1.94303,48800000.0
2007-01-09 05:52:00,1.94295,1.94312,1.94293,1.94293,87099998.0
2007-01-09 05:53:00,1.94292,1.94301,1.94287,1.94295,40700001.0
2007-01-09 05:54:00,1.94297,1.94313,1.94291,1.94312,62700001.0
2007-01-09 05:55:00,1.94305,1.94305,1.94297,1.94299,51299999.0
2007-01-09 05:56:00,1.94299,1.94307,1.94298,1.943,29400000.0
2007-01-09 05:57:00,1.94297,1.94303,1.94296,1.94303,17500000.0
2007-01-09 05:58:00,1.943,1.943,1.94285,1.9429,43500000.0
2007-01-09 05:59:00,1.94296,1.94296,1.94284,1.94296,94399999.0
2007-01-09 06:00:00,1.94306,1.94307,1.9429,1.9429,71400000.0
2007-01-09 06:01:00,1.94293,1.94293,1.94281,1.94285,54899999.0
2007-01-09 06:02:00,1.94286,1.9429,1.94278,1.94287,76100001.0
2007-01-09 06:03:00,1.94295,1.94295,1.94279,1.94293,75000000.0
2007-01-09 06:04:00,1.94295,1.94295,1.94295,1.94295,8200000.0
2007-01-09 06:05:00,1.94288,1.94288,1.94275,1.94275,64800000.0
2007-01-09 06:06:00,1.94264,1.94273,1.94258,1.94258,27600000.0
2007-01-09 06:07:00,1.94246,1.94254,1.9423,1.94244,49300000.0
2007-01-09 06:08:00,1.94253,1.9427,1.94245,1.94245,115299999.0
2007-01-09 06:09:00,1.94245,1.94252,1.94245,1.9425,60199999.0
2007-01-09 06:10:00,1.94255,1.94267,1.94255,1.94267,46200001.0
2007-01-09 06:11:00,1.94265,1.94265,1.9426,1.9426,60200000.0
2007-01-09 06:12:00,1.94268,1.94273,1.94266,1.9427,53600000.0
2007-01-09 06:13:00,1.94268,1.94271,1.94262,1.94262,76500001.0
2007-01-09 06:14:00,1.94265,1.94278,1.94265,1.94268,41799999.0
2007-01-09 06:15:00,1.94273,1.94273,1.94255,1.94267,16800000.0
2007-01-09 06:16:00,1.9426,1.94267,1.94255,1.94255,88300001.0
2007-01-09 06:17:00,1.94257,1.94258,1.94247,1.94258,48400000.0
2007-01-09 06:18:00,1.94258,1.94264,1.94256,1.94264,50300000.0
2007-01-09 06:19:00,1.94258,1.94258,1.94258,1.94258,1900000.0
2007-01-09 06:20:00,1.94259,1.94264,1.94259,1.9426,29500000.0
2007-01-09 06:21:00,1.94252,1.94263,1.94247,1.94247,57499999.0
2007-01-09 06:22:00,1.94246,1.9426,1.94246,1.94249,103300000.0
2007-01-09 06:23:00,1.94246,1.94248,1.94233,1.9424,76499999.0
2007-01-09 06:24:00,1.94248,1.9426,1.94245,1.9426,101400000.0
2007-01-09 06:25:00,1.94263,1.94263,1.94243,1.94254,18500000.0
2007-01-09 06:26:00,1.94256,1.94257,1.94242,1.94256,32900001.0
2007-01-09 06:27:00,1.94259,1.94262,1.94245,1.94253,53500000.0
2007-01-09 06:28:00,1.94247,1.94253,1.94237,1.94241,36200000.0
2007-01-09 06:29:00,1.94247,1.94247,1.94247,1.94247,29500000.0
2007-01-09 06:30:00,1.94242,1.94249,1.9423,1.9423,37200000.0
2007-01-09 06:31:00,1.94219,1.94222,1.9421,1.9421,24400000.0
2007-01-09 06:32:00,1.94222,1.94228,1.9422,1.94228,96299999.0
2007-01-09 06:33:00,1.94225,1.94229,1.94219,1.94219,24400000.0
2007-01-09 06:34:00,1.94214,1.94229,1.94214,1.94229,78399999.0
2007-01-09 06:35:00,1.94228,1.94228,1.94222,1.94222,16800000.0
2007-01-09 06:36:00,1.94225,1.94231,1.94225,1.94229,21900000.0
2007-01-09 06:37:00,1.94229,1.9424,1.94229,1.94231,62500001.0
2007-01-09 06:38:00,1.94239,1.94241,1.94239,1.94241,23100001.0
2007-01-09 06:39:00,1.94236,1.9424,1.9423,1.94235,64999999.0
2007-01-09 06:40:00,1.94233,1.94233,1.94229,1.94229,13300000.0
2007-01-09 06:41:00,1.9423,1.94233,1.94223,1.94233,59400000.0
2007-01-09 06:42:00,1.94235,1.94235,1.94235,1.94235,17600000.0
2007-01-09 06:43:00,1.94233,1.94233,1.94223,1.94223,33800000.0
2007-01-09 06:44:00,1.94218,1.94221,1.94208,1.94212,49300000.0
2007-01-09 06:45:00,1.94213,1.94223,1.94205,1.94217,31700000.0
2007-01-09 06:46:00,1.9423,1.94237,1.94227,1.94233,75599999.0
2007-01-09 06:47:00,1.94228,1.94233,1.9421,1.9421,72899999.0
2007-01-09 06:48:00,1.94217,1.9422,1.94204,1.94215,64850000.0
2007-01-09 06:49:00,1.94206,1.94219,1.94206,1.94216,7900000.0
2007-01-09 06:50:00,1.94218,1.9423,1.94213,1.9423,23700000.0
2007-01-09 06:51:00,1.9424,1.94268,1.9424,1.9426,53700000.0
2007-01-09 06:52:00,1.94258,1.9426,1.94229,1.94255,65899999.0
2007-01-09 06:53:00,1.94271,1.94271,1.94255,1.94255,69900001.0
2007-01-09 06:54:00,1.94265,1.94265,1.94257,1.9426,47200000.0
2007-01-09 06:55:00,1.94261,1.94262,1.94254,1.94254,99300001.0
2007-01-09 06:56:00,1.94253,1.94257,1.94253,1.94256,50100000.0
2007-01-09 06:57:00,1.94252,1.94252,1.94239,1.94251,17300000.0
2007-01-09 06:58:00,1.94253,1.94253,1.94252,1.94252,25500000.0
2007-01-09 06:59:00,1.94245,1.94251,1.94225,1.94238,80700000.0
2007-01-09 07:00:00,1.94245,1.94245,1.94238,1.94238,43300000.0
2007-01-09 07:01:00,1.9424,1.94252,1.9424,1.94252,28800000.0
2007-01-09 07:02:00,1.94263,1.94265,1.94263,1.94265,17600000.0
2007-01-09 07:03:00,1.9426,1.94267,1.9426,1.9426,69700000.0
2007-01-09 07:04:00,1.94243,1.94254,1.94229,1.9424,59500000.0
2007-01-09 07:05:00,1.94257,1.94261,1.94254,1.94254,6500000.0
2007-01-09 07:06:00,1.94243,1.94243,1.94236,1.94238,32400000.0
2007-01-09 07:07:00,1.94244,1.94244,1.94234,1.94237,50800000.0
2007-01-09 07:08:00,1.94242,1.94242,1.94222,1.94227,54900001.0
2007-01-09 07:09:00,1.9422,1.9422,1.9421,1.9422,59599999.0
2007-01-09 07:10:00,1.9422,1.94225,1.9422,1.94225,2800000.0
2007-01-09 07:11:00,1.94211,1.94214,1.94211,1.94214,6000000.0
2007-01-09 07:12:00,1.94227,1.94238,1.94227,1.94232,77599999.0
2007-01-09 07:13:00,1.94242,1.94242,1.94229,1.94235,67200000.0
2007-01-09 07:14:00,1.94235,1.94248,1.94235,1.94243,115900002.0
2007-01-09 07:15:00,1.94253,1.94275,1.94247,1.94275,46300000.0
2007-01-09 07:16:00,1.94252,1.94252,1.94248,1.94252,27000000.0
2007-01-09 07:17:00,1.94253,1.94253,1.94245,1.94253,83200000.0
2007-01-09 07:18:00,1.94247,1.94247,1.94243,1.94243,49699999.0
2007-01-09 07:19:00,1.94245,1.94247,1.94239,1.9424,38400000.0
2007-01-09 07:20:00,1.94229,1.94251,1.94229,1.94251,25400000.0
2007-01-09 07:21:00,1.94247,1.94255,1.94243,1.94253,38100000.0
2007-01-09 07:22:00,1.94254,1.94268,1.94254,1.94266,53000000.0
2007-01-09 07:23:00,1.94263,1.9427,1.94253,1.9427,76800000.0
2007-01-09 07:24:00,1.94262,1.94272,1.94258,1.9426,75800000.0
2007-01-09 07:25:00,1.94262,1.94266,1.94246,1.94247,44800000.0
2007-01-09 07:26:00,1.94249,1.94262,1.94249,1.94255,103300001.0
2007-01-09 07:27:00,1.94244,1.94254,1.94244,1.94245,61500001.0
2007-01-09 07:28:00,1.94243,1.94253,1.94243,1.94249,49000001.0
2007-01-09 07:29:00,1.94256,1.94262,1.94244,1.94262,60300000.0
2007-01-09 07:30:00,1.94267,1.94267,1.94255,1.94255,30100000.0
2007-01-09 07:31:00,1.94268,1.94273,1.94265,1.9427,56000000.0
2007-01-09 07:32:00,1.94268,1.94272,1.94266,1.9427,31000000.0
2007-01-09 07:33:00,1.94272,1.94272,1.94261,1.94272,76600000.0
2007-01-09 07:34:00,1.94265,1.94265,1.94248,1.94251,55900000.0
2007-01-09 07:35:00,1.9425,1.9425,1.94224,1.94224,130000000.0
2007-01-09 07:36:00,1.94217,1.94217,1.94198,1.94207,56700000.0
2007-01-09 07:37:00,1.94213,1.9422,1.94205,1.94214,16100000.0
2007-01-09 07:38:00,1.9421,1.94236,1.9421,1.94236,90100000.0
2007-01-09 07:39:00,1.94234,1.94236,1.94234,1.94236,44899999.0
2007-01-09 07:40:00,1.94238,1.94241,1.94228,1.94235,34000001.0
2007-01-09 07:41:00,1.94237,1.9425,1.94234,1.94234,53500001.0
2007-01-09 07:42:00,1.94232,1.94242,1.94232,1.94233,102000002.0
2007-01-09 07:43:00,1.94248,1.94248,1.9424,1.9424,106800002.0
2007-01-09 07:44:00,1.94237,1.94237,1.94226,1.94237,32100000.0
2007-01-09 07:45:00,1.94225,1.94239,1.94219,1.94223,86000000.0
2007-01-09 07:46:00,1.94222,1.94234,1.94216,1.94216,70299999.0
2007-01-09 07:47:00,1.94207,1.94215,1.94204,1.94204,27400000.0
2007-01-09 07:48:00,1.94206,1.94206,1.94197,1.94197,12500000.0
2007-01-09 07:49:00,1.94196,1.94203,1.94193,1.94197,66500000.0
2007-01-09 07:50:00,1.94194,1.94194,1.94187,1.94187,39400000.0
2007-01-09 07:51:00,1.94192,1.9421,1.94192,1.94208,64000000.0
2007-01-09 07:52:00,1.94215,1.94215,1.94215,1.94215,31100000.0
2007-01-09 07:53:00,1.94203,1.94203,1.94199,1.942,10800000.0
2007-01-09 07:54:00,1.94207,1.94208,1.94204,1.94208,45000001.0
2007-01-09 07:55:00,1.94204,1.94215,1.94202,1.94215,48100000.0
2007-01-09 07:56:00,1.94225,1.94228,1.94225,1.94228,4000000.0
2007-01-09 07:57:00,1.94231,1.94236,1.94221,1.94235,77500001.0
2007-01-09 07:58:00,1.9423,1.94235,1.94229,1.94235,58300000.0
2007-01-09 07:59:00,1.94225,1.94231,1.94215,1.94231,48300001.0
2007-01-09 08:00:00,1.9423,1.9423,1.94215,1.94218,37100000.0
2007-01-09 08:01:00,1.94222,1.94222,1.94207,1.94213,145900000.0
2007-01-09 08:02:00,1.94198,1.94202,1.94194,1.94198,17000000.0
2007-01-09 08:03:00,1.94206,1.9422,1.94206,1.9421,41500000.0
2007-01-09 08:04:00,1.9421,1.94221,1.94209,1.94209,85800000.0
2007-01-09 08:05:00,1.9421,1.94232,1.942,1.94232,87899999.0
2007-01-09 08:06:00,1.94226,1.94232,1.94226,1.94232,4100000.0
2007-01-09 08:07:00,1.94221,1.9424,1.94221,1.94231,104599999.0
2007-01-09 08:08:00,1.94228,1.94239,1.94219,1.94228,119699999.0
2007-01-09 08:09:00,1.94231,1.94251,1.94231,1.94251,51200000.0
2007-01-09 08:10:00,1.94271,1.94301,1.94269,1.94301,83000000.0
2007-01-09 08:11:00,1.94296,1.94296,1.94271,1.94271,23000000.0
2007-01-09 08:12:00,1.94265,1.94273,1.94263,1.94265,87100001.0
2007-01-09 08:13:00,1.94267,1.94268,1.94259,1.94259,49800000.0
2007-01-09 08:14:00,1.94263,1.94263,1.94253,1.94257,51999998.0
2007-01-09 08:15:00,1.94259,1.94259,1.94233,1.94233,124800001.0
2007-01-09 08:16:00,1.94232,1.94248,1.94232,1.94248,33700000.0
2007-01-09 08:17:00,1.94257,1.94258,1.94253,1.94253,34900000.0
2007-01-09 08:18:00,1.94252,1.94259,1.94252,1.94252,28800000.0
2007-01-09 08:19:00,1.9426,1.94265,1.94255,1.94258,23300000.0
2007-01-09 08:20:00,1.94256,1.9426,1.94249,1.94253,37000000.0
2007-01-09 08:21:00,1.9425,1.94267,1.94246,1.94255,84699999.0
2007-01-09 08:22:00,1.94266,1.94269,1.94266,1.94269,5800000.0
2007-01-09 08:23:00,1.94271,1.94271,1.94269,1.94269,9800000.0
2007-01-09 08:24:00,1.94262,1.94273,1.94253,1.94273,54599999.0
2007-01-09 08:25:00,1.94295,1.94311,1.94295,1.94309,110700001.0
2007-01-09 08:26:00,1.94317,1.94317,1.94301,1.94317,96100000.0
2007-01-09 08:27:00,1.94318,1.94332,1.94312,1.94321,78099999.0
2007-01-09 08:28:00,1.9431,1.94313,1.94295,1.94295,115399999.0
2007-01-09 08:29:00,1.94295,1.94305,1.94282,1.94282,65799998.0
2007-01-09 08:30:00,1.94275,1.94275,1.94267,1.9427,46600000.0
2007-01-09 08:31:00,1.94253,1.94253,1.94216,1.94225,58900000.0
2007-01-09 08:32:00,1.94222,1.94222,1.94203,1.94203,54500001.0
2007-01-09 08:33:00,1.94212,1.94212,1.94199,1.94202,16100000.0
2007-01-09 08:34:00,1.94205,1.94215,1.94205,1.9421,47500000.0
2007-01-09 08:35:00,1.94211,1.94211,1.94191,1.94192,106100001.0
2007-01-09 08:36:00,1.94193,1.94202,1.94188,1.94197,60099999.0
2007-01-09 08:37:00,1.94187,1.94188,1.94187,1.94187,59799999.0
2007-01-09 08:38:00,1.94198,1.94207,1.94198,1.942,82899998.0
2007-01-09 08:39:00,1.94205,1.94206,1.94193,1.94193,38599999.0
2007-01-09 08:40:00,1.94185,1.94187,1.9417,1.94177,92200002.0
2007-01-09 08:41:00,1.94182,1.94182,1.94165,1.94177,41000000.0
2007-01-09 08:42:00,1.94183,1.94183,1.94167,1.94176,90700000.0
2007-01-09 08:43:00,1.94178,1.94198,1.94171,1.94189,92800002.0
2007-01-09 08:44:00,1.9419,1.94207,1.94185,1.94202,86899998.0
2007-01-09 08:45:00,1.94215,1.94215,1.94198,1.94204,47500000.0
2007-01-09 08:46:00,1.94207,1.94217,1.94207,1.94213,69000000.0
2007-01-09 08:47:00,1.94208,1.94208,1.942,1.942,37800001.0
2007-01-09 08:48:00,1.942,1.94203,1.94187,1.94187,53699999.0
2007-01-09 08:49:00,1.94189,1.94189,1.94175,1.94181,60499999.0
2007-01-09 08:50:00,1.9418,1.94184,1.94178,1.94182,77500001.0
2007-01-09 08:51:00,1.94178,1.942,1.94178,1.942,41700000.0
2007-01-09 08:52:00,1.94213,1.94232,1.94213,1.94226,126099996.0
2007-01-09 08:53:00,1.9422,1.9422,1.94212,1.94212,24800000.0
2007-01-09 08:54:00,1.942,1.94206,1.94196,1.94206,40600000.0
2007-01-09 08:55:00,1.94214,1.94224,1.94214,1.94224,63100000.0
2007-01-09 08:56:00,1.94216,1.94222,1.94195,1.94204,78200000.0
2007-01-09 08:57:00,1.94206,1.94206,1.94194,1.94194,6600000.0
2007-01-09 08:58:00,1.94187,1.94226,1.94177,1.94218,130500001.0
2007-01-09 08:59:00,1.94227,1.94287,1.94227,1.94287,72799999.0
2007-01-09 09:00:00,1.94305,1.94308,1.94224,1.94224,70299998.0
2007-01-09 09:01:00,1.94214,1.94224,1.94214,1.94221,22500000.0
2007-01-09 09:02:00,1.94213,1.94213,1.94195,1.94198,17000000.0
2007-01-09 09:03:00,1.94201,1.94212,1.94198,1.94212,75500000.0
2007-01-09 09:04:00,1.94208,1.94219,1.94205,1.94205,89899999.0
2007-01-09 09:05:00,1.94207,1.94207,1.942,1.942,38900001.0
2007-01-09 09:06:00,1.94207,1.9421,1.94205,1.9421,15700000.0
2007-01-09 09:07:00,1.94207,1.94208,1.94196,1.94196,124700000.0
2007-01-09 09:08:00,1.94197,1.94216,1.94197,1.94216,73900001.0
2007-01-09 09:09:00,1.94224,1.94232,1.94207,1.94219,101399997.0
2007-01-09 09:10:00,1.94218,1.94231,1.94218,1.94231,45600000.0
2007-01-09 09:11:00,1.94231,1.94231,1.94226,1.94226,19700000.0
2007-01-09 09:12:00,1.94227,1.94237,1.94224,1.94229,60400000.0
2007-01-09 09:13:00,1.9422,1.94228,1.9422,1.94222,88400000.0
2007-01-09 09:14:00,1.94217,1.94242,1.94205,1.94242,69099998.0
2007-01-09 09:15:00,1.94235,1.94246,1.9423,1.94237,80600000.0
2007-01-09 09:16:00,1.94223,1.94235,1.94223,1.94232,12000000.0
2007-01-09 09:17:00,1.94238,1.94241,1.94232,1.94232,78300000.0
2007-01-09 09:18:00,1.94232,1.94232,1.9421,1.9421,120499998.0
2007-01-09 09:19:00,1.9422,1.94225,1.94206,1.94206,60300000.0
2007-01-09 09:20:00,1.94223,1.94223,1.94214,1.94214,34100001.0
2007-01-09 09:21:00,1.94218,1.94233,1.94218,1.94229,65299998.0
2007-01-09 09:22:00,1.94223,1.9423,1.94222,1.94222,33300000.0
2007-01-09 09:23:00,1.94226,1.94233,1.94218,1.94233,90800001.0
2007-01-09 09:24:00,1.94233,1.94245,1.94227,1.94245,38099999.0
2007-01-09 09:25:00,1.94249,1.94284,1.94249,1.94276,120300002.0
2007-01-09 09:26:00,1.94282,1.94282,1.94272,1.94272,28600000.0
2007-01-09 09:27:00,1.94269,1.94269,1.94239,1.94239,11200000.0
2007-01-09 09:28:00,1.94232,1.94248,1.94226,1.94226,55500000.0
2007-01-09 09:29:00,1.9423,1.94238,1.94223,1.94233,91499999.0
2007-01-09 09:30:00,1.94221,1.94234,1.94221,1.94228,40700000.0
2007-01-09 09:31:00,1.9422,1.9422,1.94205,1.94215,68199999.0
2007-01-09 09:32:00,1.9422,1.94236,1.9422,1.94228,44100000.0
2007-01-09 09:33:00,1.94238,1.94258,1.94238,1.9425,51500000.0
2007-01-09 09:34:00,1.94248,1.94248,1.94237,1.94237,80599999.0
2007-01-09 09:35:00,1.94248,1.94262,1.94248,1.94259,19700000.0
2007-01-09 09:36:00,1.94242,1.94247,1.94233,1.94245,43200000.0
2007-01-09 09:37:00,1.94255,1.94271,1.94255,1.94264,42700000.0
2007-01-09 09:38:00,1.94277,1.94296,1.94277,1.94294,100100000.0
2007-01-09 09:39:00,1.94304,1.94393,1.94304,1.94373,60400001.0
2007-01-09 09:40:00,1.94353,1.94399,1.94353,1.94399,45400000.0
2007-01-09 09:41:00,1.94413,1.94413,1.94364,1.94389,24500000.0
2007-01-09 09:42:00,1.94397,1.94398,1.94363,1.94375,115400000.0
2007-01-09 09:43:00,1.94358,1.94364,1.94353,1.94357,71599998.0
2007-01-09 09:44:00,1.94362,1.94364,1.94349,1.9436,175499999.0
2007-01-09 09:45:00,1.94367,1.94414,1.94367,1.94414,68400000.0
2007-01-09 09:46:00,1.94419,1.94419,1.94389,1.94397,125400002.0
2007-01-09 09:47:00,1.94394,1.94439,1.94389,1.9442,82199999.0
2007-01-09 09:48:00,1.94429,1.94527,1.94429,1.94527,31699999.0
2007-01-09 09:49:00,1.94526,1.94526,1.94483,1.94483,87599998.0
2007-01-09 09:50:00,1.94477,1.94486,1.94465,1.94473,52000000.0
2007-01-09 09:51:00,1.94481,1.94481,1.94454,1.94454,57000000.0
2007-01-09 09:52:00,1.94457,1.94458,1.94445,1.94455,71000000.0
2007-01-09 09:53:00,1.94448,1.94459,1.94448,1.94459,62900000.0
2007-01-09 09:54:00,1.94464,1.94489,1.94464,1.94486,60800000.0
2007-01-09 09:55:00,1.94465,1.9447,1.94442,1.94451,46000000.0
2007-01-09 09:56:00,1.94443,1.94446,1.94436,1.94446,33100000.0
2007-01-09 09:57:00,1.94442,1.94442,1.94427,1.94431,63800000.0
2007-01-09 09:58:00,1.9443,1.9443,1.94393,1.94393,55000000.0
2007-01-09 09:59:00,1.94393,1.94415,1.94393,1.94413,48200000.0
2007-01-09 10:00:00,1.944,1.94409,1.94379,1.9439,128000002.0
2007-01-09 10:01:00,1.94381,1.94391,1.9438,1.94387,59600001.0
2007-01-09 10:02:00,1.9438,1.9438,1.94374,1.94375,72999999.0
2007-01-09 10:03:00,1.94395,1.94416,1.94395,1.9441,81700000.0
2007-01-09 10:04:00,1.94391,1.94391,1.9435,1.94355,64900000.0
2007-01-09 10:05:00,1.94329,1.9433,1.94289,1.9429,69800000.0
2007-01-09 10:06:00,1.94272,1.94291,1.94272,1.94278,35399999.0
2007-01-09 10:07:00,1.94275,1.94275,1.94235,1.94235,36600000.0
2007-01-09 10:08:00,1.94235,1.94265,1.94231,1.94265,46800000.0
2007-01-09 10:09:00,1.94278,1.94278,1.94238,1.94238,44300001.0
2007-01-09 10:10:00,1.94231,1.94231,1.94197,1.9421,102900000.0
2007-01-09 10:11:00,1.94193,1.94223,1.94161,1.94223,42400000.0
2007-01-09 10:12:00,1.94228,1.94236,1.94226,1.94236,81500000.0
2007-01-09 10:13:00,1.94226,1.94226,1.9422,1.9422,14800000.0
2007-01-09 10:14:00,1.94206,1.94221,1.94206,1.94221,84100001.0
2007-01-09 10:15:00,1.94223,1.9423,1.94212,1.9423,33400000.0
2007-01-09 10:16:00,1.94229,1.94244,1.94229,1.94241,75400000.0
2007-01-09 10:17:00,1.94244,1.94293,1.9424,1.94286,45800000.0
2007-01-09 10:18:00,1.94281,1.94295,1.94281,1.94291,79700000.0
2007-01-09 10:19:00,1.94305,1.94318,1.94305,1.94318,47100000.0
2007-01-09 10:20:00,1.94303,1.94326,1.94303,1.94326,81500001.0
2007-01-09 10:21:00,1.94333,1.94348,1.94333,1.94345,49500000.0
2007-01-09 10:22:00,1.94357,1.9436,1.94338,1.94338,82599999.0
2007-01-09 10:23:00,1.94355,1.94364,1.94353,1.9436,48500000.0
2007-01-09 10:24:00,1.94362,1.94365,1.94347,1.94347,34200001.0
2007-01-09 10:25:00,1.94338,1.94353,1.94338,1.94349,71299998.0
2007-01-09 10:26:00,1.94348,1.94372,1.94348,1.94372,31300000.0
2007-01-09 10:27:00,1.94373,1.94373,1.94356,1.94357,36500000.0
2007-01-09 10:28:00,1.94355,1.94363,1.94351,1.94363,72100001.0
2007-01-09 10:29:00,1.9436,1.94365,1.94355,1.94355,62799998.0
2007-01-09 10:30:00,1.94353,1.94359,1.94344,1.94359,40700000.0
2007-01-09 10:31:00,1.94359,1.94367,1.94357,1.94367,71000000.0
2007-01-09 10:32:00,1.94352,1.94355,1.94345,1.94345,56299999.0
2007-01-09 10:33:00,1.94338,1.94338,1.94332,1.94332,26399999.0
2007-01-09 10:34:00,1.94339,1.94346,1.94324,1.94332,53700000.0
2007-01-09 10:35:00,1.94325,1.94325,1.9427,1.94277,28200000.0
2007-01-09 10:36:00,1.94277,1.94291,1.94264,1.94264,15700000.0
2007-01-09 10:37:00,1.94268,1.94274,1.94264,1.94267,77399999.0
2007-01-09 10:38:00,1.94257,1.94283,1.94257,1.94283,106599998.0
2007-01-09 10:39:00,1.94277,1.94278,1.94265,1.94265,48900000.0
2007-01-09 10:40:00,1.9427,1.94271,1.94255,1.94263,68649999.0
2007-01-09 10:41:00,1.94275,1.94291,1.94275,1.94277,44050000.0
2007-01-09 10:42:00,1.94302,1.94325,1.94294,1.94325,80099998.0
2007-01-09 10:43:00,1.9432,1.94327,1.94304,1.94307,145199997.0
2007-01-09 10:44:00,1.94302,1.94302,1.94267,1.9427,38900000.0
2007-01-09 10:45:00,1.94274,1.94283,1.94268,1.94283,45100000.0
2007-01-09 10:46:00,1.94266,1.94275,1.94262,1.94267,122200001.0
2007-01-09 10:47:00,1.94269,1.94269,1.94264,1.94267,119099998.0
2007-01-09 10:48:00,1.94278,1.94282,1.94272,1.94273,33000000.0
2007-01-09 10:49:00,1.94263,1.94263,1.94251,1.94256,60600000.0
2007-01-09 10:50:00,1.94249,1.94257,1.94248,1.94257,33100000.0
2007-01-09 10:51:00,1.94263,1.94263,1.94234,1.94234,39100000.0
2007-01-09 10:52:00,1.94228,1.94228,1.94199,1.94203,84499999.0
2007-01-09 10:53:00,1.94186,1.94186,1.94116,1.94116,39600000.0
2007-01-09 10:54:00,1.94135,1.94159,1.94135,1.94157,30000000.0
2007-01-09 10:55:00,1.9415,1.9415,1.94126,1.94137,39500000.0
2007-01-09 10:56:00,1.94154,1.94179,1.94154,1.94165,108099998.0
2007-01-09 10:57:00,1.94162,1.94175,1.94159,1.94173,91100000.0
2007-01-09 10:58:00,1.94177,1.94181,1.94158,1.9416,90099999.0
2007-01-09 10:59:00,1.94151,1.94172,1.94151,1.94172,63700000.0
2007-01-09 11:00:00,1.94165,1.94165,1.94151,1.9416,24300000.0
2007-01-09 11:01:00,1.9416,1.94171,1.94159,1.94162,85399998.0
2007-01-09 11:02:00,1.94161,1.9419,1.94161,1.94179,59800000.0
2007-01-09 11:03:00,1.94171,1.94171,1.94146,1.94164,52000000.0
2007-01-09 11:04:00,1.94157,1.94169,1.94152,1.94155,75400000.0
2007-01-09 11:05:00,1.94161,1.9417,1.94158,1.94158,108500002.0
2007-01-09 11:06:00,1.94167,1.94167,1.9415,1.94152,97400000.0
2007-01-09 11:07:00,1.9416,1.94162,1.9415,1.94153,74699999.0
2007-01-09 11:08:00,1.94153,1.94158,1.94143,1.94155,82499998.0
2007-01-09 11:09:00,1.94155,1.94169,1.94155,1.94161,31900000.0
2007-01-09 11:10:00,1.94162,1.94165,1.94155,1.94164,85000002.0
2007-01-09 11:11:00,1.94168,1.94168,1.94162,1.94162,65199999.0
2007-01-09 11:12:00,1.94165,1.94171,1.94154,1.94154,50500000.0
2007-01-09 11:13:00,1.94159,1.94188,1.94156,1.94188,36200000.0
2007-01-09 11:14:00,1.9419,1.9419,1.94187,1.9419,68100000.0
2007-01-09 11:15:00,1.94191,1.94193,1.9418,1.94189,78000000.0
2007-01-09 11:16:00,1.94192,1.94213,1.94192,1.94213,42600000.0
2007-01-09 11:17:00,1.94212,1.94219,1.94212,1.94214,24600000.0
2007-01-09 11:18:00,1.94222,1.94227,1.94212,1.94227,85299998.0
2007-01-09 11:19:00,1.94217,1.94217,1.94195,1.94201,95600001.0
2007-01-09 11:20:00,1.94199,1.94207,1.94196,1.94207,85100001.0
2007-01-09 11:21:00,1.94214,1.94234,1.9421,1.94224,63249999.0
2007-01-09 11:22:00,1.9422,1.94221,1.94201,1.94207,93099999.0
2007-01-09 11:23:00,1.9421,1.94211,1.94206,1.94206,13800000.0
2007-01-09 11:24:00,1.94213,1.94218,1.94205,1.9421,80300000.0
2007-01-09 11:25:00,1.94195,1.94214,1.94195,1.94207,47200000.0
2007-01-09 11:26:00,1.94215,1.94233,1.94212,1.94212,105300000.0
2007-01-09 11:27:00,1.94208,1.9422,1.94203,1.94205,64700000.0
2007-01-09 11:28:00,1.94209,1.94217,1.94204,1.94217,110800000.0
2007-01-09 11:29:00,1.94216,1.94217,1.94201,1.94201,102599998.0
2007-01-09 11:30:00,1.94185,1.9419,1.9416,1.9416,111400000.0
2007-01-09 11:31:00,1.94153,1.94162,1.94144,1.94159,115600001.0
2007-01-09 11:32:00,1.94151,1.94168,1.94151,1.94168,43600000.0
2007-01-09 11:33:00,1.9416,1.94165,1.94155,1.94165,33000000.0
2007-01-09 11:34:00,1.94163,1.94163,1.94147,1.94154,69200001.0
2007-01-09 11:35:00,1.9415,1.94161,1.94147,1.94156,48600001.0
2007-01-09 11:36:00,1.94149,1.9416,1.94149,1.94157,72600000.0
2007-01-09 11:37:00,1.9416,1.94168,1.94157,1.94168,51000000.0
2007-01-09 11:38:00,1.94165,1.94166,1.94159,1.94162,50400000.0
2007-01-09 11:39:00,1.94159,1.94175,1.94159,1.94175,47200001.0
2007-01-09 11:40:00,1.94163,1.9417,1.94153,1.94161,32600000.0
2007-01-09 11:41:00,1.94165,1.94167,1.9416,1.9416,63000002.0
2007-01-09 11:42:00,1.94166,1.94196,1.94166,1.94194,79600000.0
2007-01-09 11:43:00,1.942,1.9422,1.942,1.94207,76500000.0
2007-01-09 11:44:00,1.94207,1.94207,1.94193,1.94193,51800001.0
2007-01-09 11:45:00,1.942,1.9421,1.94197,1.94197,23500000.0
2007-01-09 11:46:00,1.94203,1.94203,1.94191,1.94195,126499999.0
2007-01-09 11:47:00,1.94209,1.94223,1.94198,1.94198,98300001.0
2007-01-09 11:48:00,1.94198,1.9421,1.94195,1.94205,98500001.0
2007-01-09 11:49:00,1.94204,1.94217,1.94204,1.94217,46900000.0
2007-01-09 11:50:00,1.94212,1.94217,1.94205,1.94215,103800000.0
2007-01-09 11:51:00,1.94211,1.94222,1.94204,1.94222,83300001.0
2007-01-09 11:52:00,1.94228,1.94234,1.94222,1.94234,59199999.0
2007-01-09 11:53:00,1.94224,1.94234,1.94221,1.94234,65400000.0
2007-01-09 11:54:00,1.94231,1.9424,1.94226,1.94226,66199999.0
2007-01-09 11:55:00,1.94224,1.94226,1.94217,1.94226,28500000.0
2007-01-09 11:56:00,1.9423,1.94235,1.9423,1.94235,12100000.0
2007-01-09 11:57:00,1.94228,1.94233,1.9422,1.94233,96700001.0
2007-01-09 11:58:00,1.94224,1.94229,1.94223,1.94223,37500000.0
2007-01-09 11:59:00,1.9423,1.94233,1.94221,1.94227,89599999.0
2007-01-09 12:00:00,1.94227,1.94236,1.94223,1.94223,126000000.0
2007-01-09 12:01:00,1.94232,1.94246,1.94232,1.9424,63500001.0
2007-01-09 12:02:00,1.94247,1.94258,1.94247,1.94253,76399999.0
2007-01-09 12:03:00,1.94255,1.94264,1.94249,1.94262,39899999.0
2007-01-09 12:04:00,1.9426,1.94272,1.9426,1.94264,79700000.0
2007-01-09 12:05:00,1.94265,1.94272,1.94255,1.94255,90600002.0
2007-01-09 12:06:00,1.94258,1.94263,1.94255,1.94258,64200000.0
2007-01-09 12:07:00,1.9426,1.94262,1.94254,1.94257,88499999.0
2007-01-09 12:08:00,1.94245,1.94245,1.94231,1.94231,63299999.0
2007-01-09 12:09:00,1.94227,1.94227,1.94179,1.94191,76999999.0
2007-01-09 12:10:00,1.94208,1.94208,1.94194,1.94203,39200000.0
2007-01-09 12:11:00,1.94201,1.94211,1.94201,1.94208,62200000.0
2007-01-09 12:12:00,1.94206,1.94215,1.94204,1.94215,24300000.0
2007-01-09 12:13:00,1.94223,1.94226,1.94216,1.94226,41800000.0
2007-01-09 12:14:00,1.94206,1.94206,1.94148,1.94151,53499999.0
2007-01-09 12:15:00,1.94151,1.94151,1.94123,1.94125,49099999.0
2007-01-09 12:16:00,1.94127,1.94151,1.94127,1.94151,20300000.0
2007-01-09 12:17:00,1.94155,1.94163,1.94145,1.94151,51000000.0
2007-01-09 12:18:00,1.94158,1.94158,1.94145,1.94152,127699995.0
2007-01-09 12:19:00,1.94153,1.9416,1.94146,1.9415,104399998.0
2007-01-09 12:20:00,1.94161,1.94163,1.94137,1.94139,68900000.0
2007-01-09 12:21:00,1.94135,1.9416,1.94135,1.94139,54300001.0
2007-01-09 12:22:00,1.94135,1.94155,1.94134,1.94155,72800001.0
2007-01-09 12:23:00,1.94163,1.9417,1.94161,1.94161,55300000.0
2007-01-09 12:24:00,1.94162,1.94169,1.94152,1.94152,96600000.0
2007-01-09 12:25:00,1.9415,1.94158,1.94149,1.94152,86600002.0
2007-01-09 12:26:00,1.94161,1.94203,1.94161,1.94203,74699998.0
2007-01-09 12:27:00,1.94214,1.94221,1.94214,1.94221,4800000.0
2007-01-09 12:28:00,1.94223,1.94223,1.9419,1.942,132100000.0
2007-01-09 12:29:00,1.94203,1.94208,1.94197,1.94201,65400000.0
2007-01-09 12:30:00,1.94202,1.94202,1.94182,1.94186,94199999.0
2007-01-09 12:31:00,1.94188,1.94218,1.94188,1.9421,93599999.0
2007-01-09 12:32:00,1.94214,1.94221,1.9421,1.94218,37600001.0
2007-01-09 12:33:00,1.94223,1.94223,1.94213,1.94223,58800001.0
2007-01-09 12:34:00,1.94223,1.9423,1.94215,1.94215,138000000.0
2007-01-09 12:35:00,1.94213,1.94213,1.94206,1.94213,66900001.0
2007-01-09 12:36:00,1.94215,1.94222,1.94204,1.94222,48500000.0
2007-01-09 12:37:00,1.94213,1.94217,1.94205,1.94205,30700000.0
2007-01-09 12:38:00,1.94214,1.9422,1.94195,1.9421,140800000.0
2007-01-09 12:39:00,1.94211,1.94233,1.94211,1.94221,23900000.0
2007-01-09 12:40:00,1.94228,1.94239,1.94222,1.94239,50300001.0
2007-01-09 12:41:00,1.94227,1.94242,1.94227,1.94237,39899999.0
2007-01-09 12:42:00,1.94233,1.94235,1.9423,1.9423,33900000.0
2007-01-09 12:43:00,1.9423,1.94235,1.94225,1.94235,55300000.0
2007-01-09 12:44:00,1.94227,1.94233,1.94212,1.94233,103900000.0
2007-01-09 12:45:00,1.94249,1.94255,1.94238,1.94246,83700001.0
2007-01-09 12:46:00,1.94253,1.94257,1.94246,1.94246,100600000.0
2007-01-09 12:47:00,1.94248,1.94255,1.94241,1.94243,48500000.0
2007-01-09 12:48:00,1.94255,1.94266,1.94253,1.94259,86700000.0
2007-01-09 12:49:00,1.94262,1.9427,1.94262,1.94266,69300000.0
2007-01-09 12:50:00,1.94258,1.94258,1.94232,1.94246,79899999.0
2007-01-09 12:51:00,1.94239,1.94246,1.94236,1.94244,28900000.0
2007-01-09 12:52:00,1.94236,1.94244,1.94233,1.9424,41400000.0
2007-01-09 12:53:00,1.94244,1.94271,1.94244,1.94261,107300000.0
2007-01-09 12:54:00,1.94258,1.94265,1.9425,1.9426,85000002.0
2007-01-09 12:55:00,1.9426,1.94268,1.94255,1.94265,55000001.0
2007-01-09 12:56:00,1.94261,1.94281,1.94261,1.9427,73100000.0
2007-01-09 12:57:00,1.94272,1.94281,1.94272,1.94281,10400000.0
2007-01-09 12:58:00,1.94283,1.94283,1.94264,1.94272,47300000.0
2007-01-09 12:59:00,1.94251,1.94275,1.94235,1.94275,84400000.0
2007-01-09 13:00:00,1.94282,1.94326,1.94282,1.94307,58000000.0
2007-01-09 13:01:00,1.94293,1.94312,1.94293,1.94312,58799998.0
2007-01-09 13:02:00,1.94312,1.94326,1.94312,1.94316,32000000.0
2007-01-09 13:03:00,1.9432,1.94321,1.94312,1.94314,106699999.0
2007-01-09 13:04:00,1.94315,1.9432,1.94308,1.94316,59300000.0
2007-01-09 13:05:00,1.94311,1.94311,1.94294,1.94296,37600000.0
2007-01-09 13:06:00,1.94295,1.94295,1.94266,1.94275,55500001.0
2007-01-09 13:07:00,1.94292,1.94337,1.94292,1.94325,111199999.0
2007-01-09 13:08:00,1.94329,1.94342,1.94315,1.94342,83899998.0
2007-01-09 13:09:00,1.94333,1.94341,1.94322,1.94341,92700000.0
2007-01-09 13:10:00,1.94337,1.94337,1.94332,1.94337,39600000.0
2007-01-09 13:11:00,1.94329,1.9434,1.94312,1.94312,93599999.0
2007-01-09 13:12:00,1.94309,1.94323,1.94296,1.9432,36500000.0
2007-01-09 13:13:00,1.94293,1.94301,1.94284,1.94292,108000001.0
2007-01-09 13:14:00,1.94282,1.94287,1.94277,1.94283,88400000.0
2007-01-09 13:15:00,1.94275,1.94275,1.94243,1.94249,37899999.0
2007-01-09 13:16:00,1.94248,1.94248,1.94225,1.94225,37500000.0
2007-01-09 13:17:00,1.94224,1.94232,1.94213,1.9423,46900000.0
2007-01-09 13:18:00,1.94231,1.94231,1.94209,1.94216,73400002.0
2007-01-09 13:19:00,1.94222,1.94224,1.94213,1.94218,75000000.0
2007-01-09 13:20:00,1.9421,1.94211,1.94196,1.942,84400000.0
2007-01-09 13:21:00,1.94202,1.94202,1.94175,1.94175,69900000.0
2007-01-09 13:22:00,1.94184,1.94205,1.94184,1.94196,72099999.0
2007-01-09 13:23:00,1.94208,1.94218,1.94187,1.94209,99900001.0
2007-01-09 13:24:00,1.942,1.94208,1.9419,1.942,100599999.0
2007-01-09 13:25:00,1.94203,1.9422,1.94203,1.9422,24799999.0
2007-01-09 13:26:00,1.94224,1.94276,1.94224,1.94266,47700000.0
2007-01-09 13:27:00,1.9427,1.94273,1.94262,1.94267,58400000.0
2007-01-09 13:28:00,1.94267,1.94267,1.94251,1.94251,47600000.0
2007-01-09 13:29:00,1.94264,1.94271,1.94249,1.94259,105100000.0
2007-01-09 13:30:00,1.94256,1.94267,1.94256,1.94259,67000000.0
2007-01-09 13:31:00,1.94268,1.94269,1.94264,1.94269,97899999.0
2007-01-09 13:32:00,1.94264,1.94264,1.94262,1.94262,15300000.0
2007-01-09 13:33:00,1.94256,1.94272,1.94256,1.94268,73300000.0
2007-01-09 13:34:00,1.94258,1.94271,1.94244,1.94244,88599999.0
2007-01-09 13:35:00,1.94228,1.94228,1.94201,1.94215,37200000.0
2007-01-09 13:36:00,1.94232,1.94243,1.94228,1.94243,101499998.0
2007-01-09 13:37:00,1.9424,1.9424,1.94217,1.94217,27300000.0
2007-01-09 13:38:00,1.94225,1.94239,1.94204,1.94204,115100001.0
2007-01-09 13:39:00,1.94198,1.94201,1.9419,1.94193,63700001.0
2007-01-09 13:40:00,1.94204,1.94218,1.94204,1.94206,85299999.0
2007-01-09 13:41:00,1.94207,1.94207,1.94165,1.94165,60299999.0
2007-01-09 13:42:00,1.94165,1.9418,1.94165,1.94168,44600001.0
2007-01-09 13:43:00,1.94172,1.94172,1.94168,1.94168,22000000.0
2007-01-09 13:44:00,1.94162,1.94172,1.94157,1.94172,65899998.0
2007-01-09 13:45:00,1.94174,1.94185,1.94174,1.94183,48900001.0
2007-01-09 13:46:00,1.94175,1.94185,1.94169,1.94178,124599999.0
2007-01-09 13:47:00,1.94169,1.94171,1.94155,1.94155,56700000.0
2007-01-09 13:48:00,1.94161,1.94198,1.94161,1.94193,70900000.0
2007-01-09 13:49:00,1.94195,1.94195,1.94176,1.94186,80500000.0
2007-01-09 13:50:00,1.94183,1.94183,1.94174,1.94175,75499998.0
2007-01-09 13:51:00,1.94176,1.94185,1.94168,1.94168,82700002.0
2007-01-09 13:52:00,1.94177,1.94194,1.94177,1.9419,88299999.0
2007-01-09 13:53:00,1.94183,1.94195,1.9418,1.94186,58300000.0
2007-01-09 13:54:00,1.94197,1.94203,1.94191,1.94203,31600000.0
2007-01-09 13:55:00,1.94203,1.94205,1.94199,1.94202,90800003.0
2007-01-09 13:56:00,1.94206,1.94206,1.94194,1.94202,85500001.0
2007-01-09 13:57:00,1.94205,1.94205,1.942,1.942,50500001.0
2007-01-09 13:58:00,1.94197,1.94202,1.94194,1.94194,43400000.0
2007-01-09 13:59:00,1.94203,1.94219,1.94203,1.94216,49500000.0
2007-01-09 14:00:00,1.94223,1.94234,1.94223,1.94227,91600000.0
2007-01-09 14:01:00,1.94233,1.94237,1.94226,1.94231,34000000.0
2007-01-09 14:02:00,1.94205,1.94211,1.94182,1.94211,47300000.0
2007-01-09 14:03:00,1.94225,1.94225,1.94214,1.94217,40300000.0
2007-01-09 14:04:00,1.94216,1.94216,1.94189,1.94189,25000000.0
2007-01-09 14:05:00,1.94179,1.94206,1.94179,1.94206,30850000.0
2007-01-09 14:06:00,1.94183,1.94183,1.94147,1.94147,67100002.0
2007-01-09 14:07:00,1.94155,1.94166,1.94147,1.94149,65900001.0
2007-01-09 14:08:00,1.94155,1.94155,1.9415,1.9415,29300000.0
2007-01-09 14:09:00,1.9415,1.94177,1.94149,1.94165,69700000.0
2007-01-09 14:10:00,1.94172,1.94174,1.94163,1.9417,92600000.0
2007-01-09 14:11:00,1.94175,1.94208,1.94175,1.94202,31100000.0
2007-01-09 14:12:00,1.94202,1.94218,1.94202,1.94218,49500000.0
2007-01-09 14:13:00,1.94227,1.94227,1.94212,1.9422,119099998.0
2007-01-09 14:14:00,1.94219,1.94223,1.94208,1.9421,76500001.0
2007-01-09 14:15:00,1.94206,1.94206,1.94189,1.94189,43800000.0
2007-01-09 14:16:00,1.94187,1.94212,1.94187,1.94202,106299998.0
2007-01-09 14:17:00,1.94198,1.94198,1.94179,1.94179,56599999.0
2007-01-09 14:18:00,1.94174,1.94179,1.94165,1.94172,37400000.0
2007-01-09 14:19:00,1.94178,1.94188,1.94177,1.94185,61500000.0
2007-01-09 14:20:00,1.9419,1.94206,1.9419,1.942,15200000.0
2007-01-09 14:21:00,1.9419,1.94193,1.94182,1.94182,35799999.0
2007-01-09 14:22:00,1.94187,1.94187,1.94174,1.94176,60200001.0
2007-01-09 14:23:00,1.94175,1.94182,1.94175,1.94182,44200000.0
2007-01-09 14:24:00,1.94173,1.94173,1.94154,1.94157,81499998.0
2007-01-09 14:25:00,1.94155,1.94172,1.94153,1.94167,45000000.0
2007-01-09 14:26:00,1.9418,1.94199,1.9418,1.9419,114800000.0
2007-01-09 14:27:00,1.94183,1.94183,1.94151,1.94154,18400000.0
2007-01-09 14:28:00,1.94146,1.94153,1.94135,1.94142,22700000.0
2007-01-09 14:29:00,1.94148,1.94148,1.94142,1.94142,47900000.0
2007-01-09 14:30:00,1.9414,1.9414,1.94119,1.94124,62599999.0
2007-01-09 14:31:00,1.94114,1.94133,1.94106,1.94114,114400001.0
2007-01-09 14:32:00,1.94107,1.94133,1.94107,1.94131,28200000.0
2007-01-09 14:33:00,1.94116,1.94137,1.94116,1.94131,82700000.0
2007-01-09 14:34:00,1.9412,1.94123,1.94109,1.94123,51400001.0
2007-01-09 14:35:00,1.94113,1.94113,1.94105,1.94106,38699999.0
2007-01-09 14:36:00,1.94101,1.94108,1.94092,1.94092,42600001.0
2007-01-09 14:37:00,1.94096,1.94108,1.94089,1.94096,99200000.0
2007-01-09 14:38:00,1.94097,1.94101,1.94084,1.94087,64799998.0
2007-01-09 14:39:00,1.94102,1.94113,1.94089,1.94103,61100000.0
2007-01-09 14:40:00,1.94104,1.94104,1.94095,1.94099,67600000.0
2007-01-09 14:41:00,1.94107,1.94121,1.94097,1.94105,67099999.0
2007-01-09 14:42:00,1.94106,1.94106,1.94082,1.94093,64100000.0
2007-01-09 14:43:00,1.94093,1.94107,1.94093,1.94107,25000000.0
2007-01-09 14:44:00,1.94113,1.94136,1.94104,1.94136,46200000.0
2007-01-09 14:45:00,1.9414,1.94154,1.9414,1.9415,37500000.0
2007-01-09 14:46:00,1.94158,1.94178,1.94158,1.94177,45100000.0
2007-01-09 14:47:00,1.94168,1.94173,1.94158,1.94159,47800000.0
2007-01-09 14:48:00,1.94162,1.94171,1.94162,1.94163,51600000.0
2007-01-09 14:49:00,1.94186,1.94186,1.94184,1.94184,32400001.0
2007-01-09 14:50:00,1.94206,1.94209,1.94176,1.94176,69100001.0
2007-01-09 14:51:00,1.9417,1.94177,1.94155,1.94156,54600000.0
2007-01-09 14:52:00,1.94155,1.94172,1.94155,1.94172,57300000.0
2007-01-09 14:53:00,1.94174,1.9418,1.94164,1.9417,57499999.0
2007-01-09 14:54:00,1.94177,1.94177,1.94169,1.94176,55400000.0
2007-01-09 14:55:00,1.94178,1.94187,1.94177,1.94187,78400001.0
2007-01-09 14:56:00,1.9418,1.9418,1.94155,1.94158,68300000.0
2007-01-09 14:57:00,1.9415,1.9415,1.94125,1.94136,74299999.0
2007-01-09 14:58:00,1.94143,1.94153,1.94143,1.94147,43700001.0
2007-01-09 14:59:00,1.94136,1.94148,1.94136,1.94142,34700000.0
2007-01-09 15:00:00,1.94138,1.9414,1.94129,1.94137,77399999.0
2007-01-09 15:01:00,1.94129,1.94147,1.94129,1.94142,85400000.0
2007-01-09 15:02:00,1.94153,1.94167,1.94153,1.94163,84799998.0
2007-01-09 15:03:00,1.94169,1.94182,1.94164,1.94182,71300002.0
2007-01-09 15:04:00,1.94168,1.94174,1.94157,1.94174,105799998.0
2007-01-09 15:05:00,1.94163,1.9418,1.94163,1.9417,70200000.0
2007-01-09 15:06:00,1.94183,1.94197,1.94183,1.94196,61200001.0
2007-01-09 15:07:00,1.94193,1.94193,1.94179,1.94187,71499999.0
2007-01-09 15:08:00,1.94185,1.94205,1.94185,1.94193,37500000.0
2007-01-09 15:09:00,1.94195,1.94203,1.94186,1.94203,101300000.0
2007-01-09 15:10:00,1.94201,1.94205,1.94196,1.94198,49300000.0
2007-01-09 15:11:00,1.94198,1.94201,1.94188,1.94193,72400000.0
2007-01-09 15:12:00,1.94205,1.94218,1.94205,1.94213,39600000.0
2007-01-09 15:13:00,1.94213,1.94213,1.94203,1.94213,58900001.0
2007-01-09 15:14:00,1.94219,1.9423,1.94219,1.9422,71100000.0
2007-01-09 15:15:00,1.94212,1.94221,1.94202,1.94221,45800000.0
2007-01-09 15:16:00,1.94218,1.94229,1.94213,1.94226,45900000.0
2007-01-09 15:17:00,1.94218,1.9422,1.94216,1.94217,52999999.0
2007-01-09 15:18:00,1.94217,1.94221,1.94207,1.94207,36700000.0
2007-01-09 15:19:00,1.94205,1.9422,1.94203,1.9422,93099998.0
2007-01-09 15:20:00,1.94243,1.94293,1.94243,1.94293,66600000.0
2007-01-09 15:21:00,1.94285,1.94285,1.94253,1.94253,46300000.0
2007-01-09 15:22:00,1.94252,1.94268,1.94243,1.94268,22500000.0
2007-01-09 15:23:00,1.9427,1.9427,1.94233,1.94233,119000003.0
2007-01-09 15:24:00,1.94237,1.94238,1.94224,1.94236,85700002.0
2007-01-09 15:25:00,1.94243,1.94252,1.94239,1.94248,59900000.0
2007-01-09 15:26:00,1.94252,1.94258,1.94249,1.94252,81900000.0
2007-01-09 15:27:00,1.94247,1.9425,1.94247,1.94247,23300000.0
2007-01-09 15:28:00,1.94266,1.94315,1.94266,1.94314,32200000.0
2007-01-09 15:29:00,1.9433,1.94331,1.94293,1.94296,78000000.0
2007-01-09 15:30:00,1.94288,1.94291,1.94282,1.94282,55000000.0
2007-01-09 15:31:00,1.9428,1.9428,1.94238,1.94238,65800000.0
2007-01-09 15:32:00,1.94222,1.94234,1.94218,1.94218,57100000.0
2007-01-09 15:33:00,1.9423,1.94235,1.9423,1.94231,39900000.0
2007-01-09 15:34:00,1.94235,1.94255,1.94235,1.94251,49900000.0
2007-01-09 15:35:00,1.94251,1.94252,1.94235,1.94252,27900000.0
2007-01-09 15:36:00,1.94251,1.94258,1.94251,1.94255,44299999.0
2007-01-09 15:37:00,1.94253,1.94256,1.94245,1.94252,77399998.0
2007-01-09 15:38:00,1.94243,1.94258,1.94235,1.94258,80800000.0
2007-01-09 15:39:00,1.9425,1.9425,1.94217,1.94217,83499999.0
2007-01-09 15:40:00,1.94216,1.94222,1.94216,1.94219,93299999.0
2007-01-09 15:41:00,1.94218,1.94222,1.94213,1.94213,29200000.0
2007-01-09 15:42:00,1.94209,1.94213,1.942,1.9421,109700001.0
2007-01-09 15:43:00,1.94191,1.94191,1.94146,1.94146,36600001.0
2007-01-09 15:44:00,1.94147,1.94153,1.94131,1.94136,30300000.0
2007-01-09 15:45:00,1.94139,1.94173,1.94139,1.94167,83099999.0
2007-01-09 15:46:00,1.94167,1.9417,1.94147,1.94155,24400000.0
2007-01-09 15:47:00,1.94153,1.94179,1.94153,1.94169,41000000.0
2007-01-09 15:48:00,1.94184,1.94199,1.94179,1.94189,112100001.0
2007-01-09 15:49:00,1.94182,1.94182,1.9416,1.94167,95199999.0
2007-01-09 15:50:00,1.94157,1.94195,1.94157,1.94195,36700000.0
2007-01-09 15:51:00,1.94205,1.9421,1.94196,1.9421,22600000.0
2007-01-09 15:52:00,1.94215,1.94221,1.94208,1.94208,103700001.0
2007-01-09 15:53:00,1.94214,1.94218,1.94198,1.94206,121999997.0
2007-01-09 15:54:00,1.94191,1.94191,1.94147,1.9415,14700000.0
2007-01-09 15:55:00,1.94152,1.94159,1.94143,1.9415,42300000.0
2007-01-09 15:56:00,1.9415,1.94157,1.94141,1.9415,47699999.0
2007-01-09 15:57:00,1.9415,1.94158,1.94136,1.94158,23800000.0
2007-01-09 15:58:00,1.94157,1.9416,1.94145,1.94145,31100000.0
2007-01-09 15:59:00,1.94131,1.94162,1.94128,1.9416,85900001.0
2007-01-09 16:00:00,1.94172,1.94176,1.94128,1.94128,35900000.0
2007-01-09 16:01:00,1.9414,1.9414,1.94104,1.94115,113799999.0
2007-01-09 16:02:00,1.94108,1.94127,1.94104,1.94126,121800003.0
2007-01-09 16:03:00,1.94124,1.94128,1.94098,1.94098,53100001.0
2007-01-09 16:04:00,1.941,1.94107,1.94075,1.94075,51600000.0
2007-01-09 16:05:00,1.9406,1.9406,1.9404,1.9404,42300000.0
2007-01-09 16:06:00,1.94045,1.94059,1.94034,1.94059,104199999.0
2007-01-09 16:07:00,1.94067,1.94083,1.94067,1.94074,48099999.0
2007-01-09 16:08:00,1.94067,1.94078,1.94058,1.94078,102199997.0
2007-01-09 16:09:00,1.94084,1.94099,1.9408,1.94086,51000000.0
2007-01-09 16:10:00,1.94076,1.94109,1.94072,1.94102,84900001.0
2007-01-09 16:11:00,1.94107,1.94123,1.94097,1.94123,66900000.0
2007-01-09 16:12:00,1.94117,1.94123,1.94115,1.94121,29000000.0
2007-01-09 16:13:00,1.94122,1.94122,1.94091,1.94113,108300000.0
2007-01-09 16:14:00,1.94094,1.94094,1.9406,1.94064,73899999.0
2007-01-09 16:15:00,1.94077,1.94103,1.94077,1.94098,24900000.0
2007-01-09 16:16:00,1.94089,1.94105,1.94089,1.94098,41999999.0
2007-01-09 16:17:00,1.9411,1.9411,1.94085,1.94101,61800000.0
2007-01-09 16:18:00,1.94098,1.94111,1.94093,1.9411,51699999.0
2007-01-09 16:19:00,1.94098,1.94098,1.9407,1.94082,47500001.0
2007-01-09 16:20:00,1.94087,1.94087,1.94029,1.94029,27500000.0
2007-01-09 16:21:00,1.94002,1.94002,1.93959,1.93968,23200000.0
2007-01-09 16:22:00,1.93972,1.93977,1.93938,1.93977,111700001.0
2007-01-09 16:23:00,1.93977,1.94016,1.93973,1.94016,84400002.0
2007-01-09 16:24:00,1.94007,1.94007,1.93976,1.93978,29000000.0
2007-01-09 16:25:00,1.93991,1.94003,1.93982,1.93986,122099998.0
2007-01-09 16:26:00,1.93994,1.94036,1.93994,1.94036,42600000.0
2007-01-09 16:27:00,1.94033,1.94037,1.94024,1.94037,68600000.0
2007-01-09 16:28:00,1.94046,1.9406,1.94042,1.94042,53400001.0
2007-01-09 16:29:00,1.94068,1.94087,1.94068,1.9408,58800000.0
2007-01-09 16:30:00,1.94058,1.94091,1.94051,1.94091,67700001.0
2007-01-09 16:31:00,1.94102,1.94134,1.94102,1.9412,93200000.0
2007-01-09 16:32:00,1.94119,1.94134,1.94116,1.94133,141499999.0
2007-01-09 16:33:00,1.94139,1.94172,1.94139,1.94157,39800000.0
2007-01-09 16:34:00,1.94155,1.94162,1.94149,1.94157,86899999.0
2007-01-09 16:35:00,1.94142,1.94161,1.94142,1.94156,73100001.0
2007-01-09 16:36:00,1.94165,1.94189,1.94165,1.94186,87400000.0
2007-01-09 16:37:00,1.94195,1.94203,1.94174,1.94198,50900001.0
2007-01-09 16:38:00,1.94178,1.9418,1.94151,1.9418,41000000.0
2007-01-09 16:39:00,1.94172,1.94209,1.94161,1.94209,83000000.0
2007-01-09 16:40:00,1.94203,1.94215,1.94192,1.942,47000000.0
2007-01-09 16:41:00,1.94174,1.94209,1.94174,1.94198,114699999.0
2007-01-09 16:42:00,1.94188,1.94188,1.94161,1.94172,54400000.0
2007-01-09 16:43:00,1.94169,1.94178,1.94159,1.94159,57799998.0
2007-01-09 16:44:00,1.94155,1.94162,1.94145,1.94145,86199998.0
2007-01-09 16:45:00,1.94148,1.94167,1.94148,1.94164,42500000.0
2007-01-09 16:46:00,1.94163,1.94175,1.94147,1.94175,127900003.0
2007-01-09 16:47:00,1.94174,1.94187,1.94166,1.94185,172199997.0
2007-01-09 16:48:00,1.94191,1.94191,1.9413,1.9413,64100001.0
2007-01-09 16:49:00,1.94111,1.94111,1.94046,1.9405,66800002.0
2007-01-09 16:50:00,1.94054,1.9407,1.94051,1.94065,106200000.0
2007-01-09 16:51:00,1.94059,1.94082,1.94059,1.9408,35300000.0
2007-01-09 16:52:00,1.94087,1.94091,1.94038,1.94038,38600000.0
2007-01-09 16:53:00,1.94029,1.94063,1.94029,1.94063,97099998.0
2007-01-09 16:54:00,1.94054,1.94071,1.94049,1.94056,83600000.0
2007-01-09 16:55:00,1.94073,1.94104,1.94073,1.94102,41100000.0
2007-01-09 16:56:00,1.9407,1.94092,1.94041,1.94064,62699999.0
2007-01-09 16:57:00,1.94053,1.94068,1.94045,1.94067,87500001.0
2007-01-09 16:58:00,1.94042,1.9405,1.9401,1.9401,64799999.0
2007-01-09 16:59:00,1.94016,1.94048,1.94016,1.94041,26800000.0
2007-01-09 17:00:00,1.94043,1.94066,1.94034,1.9406,120100000.0
2007-01-09 17:01:00,1.94055,1.94055,1.94006,1.94012,89000001.0
2007-01-09 17:02:00,1.94014,1.94043,1.94013,1.94013,106200000.0
2007-01-09 17:03:00,1.94012,1.94014,1.93996,1.94009,64700001.0
2007-01-09 17:04:00,1.94022,1.94039,1.9402,1.94031,56599999.0
2007-01-09 17:05:00,1.94033,1.9405,1.94033,1.9404,19300000.0
2007-01-09 17:06:00,1.94048,1.9406,1.94041,1.9406,60500000.0
2007-01-09 17:07:00,1.94062,1.94107,1.94062,1.94107,23100000.0
2007-01-09 17:08:00,1.94096,1.94096,1.94079,1.94079,7800000.0
2007-01-09 17:09:00,1.94063,1.94065,1.94046,1.94063,94400001.0
2007-01-09 17:10:00,1.94049,1.94067,1.94048,1.9406,87100001.0
2007-01-09 17:11:00,1.94055,1.94072,1.94055,1.94072,71999999.0
2007-01-09 17:12:00,1.9408,1.94091,1.9408,1.94084,94300000.0
2007-01-09 17:13:00,1.9409,1.94104,1.9409,1.94094,63899999.0
2007-01-09 17:14:00,1.94082,1.94097,1.94072,1.9409,99300001.0
2007-01-09 17:15:00,1.94078,1.94088,1.94071,1.94073,68900001.0
2007-01-09 17:16:00,1.94075,1.94083,1.94068,1.94082,121500002.0
2007-01-09 17:17:00,1.9408,1.94109,1.9408,1.94104,102600001.0
2007-01-09 17:18:00,1.94107,1.94119,1.94107,1.94115,106899999.0
2007-01-09 17:19:00,1.94106,1.94112,1.94087,1.94088,36800000.0
2007-01-09 17:20:00,1.94084,1.94092,1.94073,1.94081,74200000.0
2007-01-09 17:21:00,1.9409,1.94099,1.94085,1.94097,78200002.0
2007-01-09 17:22:00,1.941,1.94105,1.9409,1.94092,17400000.0
2007-01-09 17:23:00,1.94082,1.94085,1.94078,1.94078,39900000.0
2007-01-09 17:24:00,1.9408,1.94087,1.94075,1.94087,58600000.0
2007-01-09 17:25:00,1.94093,1.94105,1.94081,1.94093,65299999.0
2007-01-09 17:26:00,1.94091,1.94098,1.94087,1.94091,71799999.0
2007-01-09 17:27:00,1.94095,1.94101,1.94079,1.94098,100099999.0
2007-01-09 17:28:00,1.94104,1.94113,1.94104,1.94113,28200000.0
2007-01-09 17:29:00,1.94127,1.94147,1.94127,1.9414,27900000.0
2007-01-09 17:30:00,1.94136,1.94146,1.94129,1.94146,49000000.0
2007-01-09 17:31:00,1.94126,1.94131,1.94114,1.94131,34100000.0
2007-01-09 17:32:00,1.94132,1.94136,1.94113,1.94115,71600000.0
2007-01-09 17:33:00,1.94122,1.94128,1.94119,1.94128,31000001.0
2007-01-09 17:34:00,1.94127,1.94127,1.94085,1.94089,61600001.0
2007-01-09 17:35:00,1.94092,1.94093,1.9405,1.9405,81099998.0
2007-01-09 17:36:00,1.94049,1.94053,1.94028,1.94031,65899999.0
2007-01-09 17:37:00,1.9402,1.9402,1.93976,1.9398,105300004.0
2007-01-09 17:38:00,1.93974,1.93974,1.93967,1.93967,69799998.0
2007-01-09 17:39:00,1.93979,1.93979,1.93959,1.93974,86900001.0
2007-01-09 17:40:00,1.93963,1.93963,1.93909,1.9391,24800000.0
2007-01-09 17:41:00,1.93922,1.93931,1.93914,1.93914,50100000.0
2007-01-09 17:42:00,1.9391,1.93914,1.93875,1.93888,37700000.0
2007-01-09 17:43:00,1.9389,1.93919,1.93883,1.93912,33700000.0
2007-01-09 17:44:00,1.9391,1.93933,1.93907,1.93931,87799999.0
2007-01-09 17:45:00,1.93925,1.93937,1.93914,1.93937,61800000.0
2007-01-09 17:46:00,1.93932,1.93938,1.93932,1.93938,20400000.0
2007-01-09 17:47:00,1.93919,1.93952,1.93919,1.93935,59600001.0
2007-01-09 17:48:00,1.93935,1.93946,1.93929,1.93937,67900001.0
2007-01-09 17:49:00,1.93936,1.93936,1.93916,1.93916,117600000.0
2007-01-09 17:50:00,1.93905,1.93914,1.93899,1.93914,37400000.0
2007-01-09 17:51:00,1.93942,1.94,1.93942,1.94,74300000.0
2007-01-09 17:52:00,1.93994,1.93994,1.93961,1.93961,25500000.0
2007-01-09 17:53:00,1.93945,1.93972,1.93944,1.93966,76899999.0
2007-01-09 17:54:00,1.93975,1.93985,1.93971,1.93985,104999998.0
2007-01-09 17:55:00,1.93982,1.93992,1.93982,1.93992,61399998.0
2007-01-09 17:56:00,1.93986,1.93986,1.93972,1.93974,41700000.0
2007-01-09 17:57:00,1.93978,1.93987,1.9397,1.9397,47700000.0
2007-01-09 17:58:00,1.93972,1.9399,1.93972,1.93982,35200000.0
2007-01-09 17:59:00,1.93998,1.94037,1.93985,1.94037,101100000.0
2007-01-09 18:00:00,1.9405,1.9405,1.94012,1.94014,67400000.0
2007-01-09 18:01:00,1.94022,1.94048,1.94022,1.94045,1010150006.0
2007-01-09 18:02:00,1.94055,1.94061,1.94045,1.94046,1043199999.0
2007-01-09 18:03:00,1.94044,1.94049,1.94019,1.94019,1303600004.0
2007-01-09 18:04:00,1.94022,1.94039,1.94018,1.94023,900469994.0
2007-01-09 18:05:00,1.94028,1.94049,1.94028,1.94036,1005700000.0
2007-01-09 18:06:00,1.94044,1.94093,1.94043,1.9409,878050003.0
2007-01-09 18:07:00,1.94093,1.94099,1.94051,1.94058,1228246989.0
2007-01-09 18:08:00,1.94055,1.94065,1.94045,1.94058,1475299993.0
2007-01-09 18:09:00,1.94055,1.94062,1.94044,1.94055,414200003.0
2007-01-09 18:10:00,1.94058,1.94097,1.94052,1.94091,779499996.0
2007-01-09 18:11:00,1.94097,1.94118,1.94091,1.94095,530399998.0
2007-01-09 18:12:00,1.9409,1.9409,1.94059,1.94059,671900004.0
2007-01-09 18:13:00,1.94055,1.94084,1.94032,1.94032,649799999.0
2007-01-09 18:14:00,1.94025,1.94025,1.93979,1.93985,800399995.0
2007-01-09 18:15:00,1.93987,1.94,1.93979,1.93979,899500003.0
2007-01-09 18:16:00,1.93975,1.93983,1.93964,1.93983,768900000.0
2007-01-09 18:17:00,1.93979,1.93979,1.93955,1.93963,551800001.0
2007-01-09 18:18:00,1.93964,1.93985,1.93956,1.93975,679500000.0
2007-01-09 18:19:00,1.93987,1.94,1.93983,1.93988,656599995.0
2007-01-09 18:20:00,1.93991,1.9401,1.93991,1.9401,399200001.0
2007-01-09 18:21:00,1.94008,1.94008,1.93974,1.93992,770500004.0
2007-01-09 18:22:00,1.93998,1.94022,1.93991,1.94016,535699998.0
2007-01-09 18:23:00,1.9402,1.94032,1.94011,1.94032,962599997.0
2007-01-09 18:24:00,1.94028,1.94028,1.93998,1.93998,717646990.0
2007-01-09 18:25:00,1.93994,1.94011,1.9399,1.93996,635650002.0
2007-01-09 18:26:00,1.94011,1.94021,1.94001,1.94016,513599996.0
2007-01-09 18:27:00,1.94015,1.94018,1.93997,1.94015,710200000.0
2007-01-09 18:28:00,1.94007,1.94008,1.93972,1.93979,352199997.0
2007-01-09 18:29:00,1.93969,1.93999,1.93963,1.93993,695499999.0
2007-01-09 18:30:00,1.9399,1.94006,1.93985,1.93996,599699998.0
2007-01-09 18:31:00,1.93996,1.93997,1.93981,1.93994,485900003.0
2007-01-09 18:32:00,1.94001,1.94011,1.93987,1.94011,477899994.0
2007-01-09 18:33:00,1.9402,1.94033,1.94017,1.94028,620799996.0
2007-01-09 18:34:00,1.9403,1.94037,1.94021,1.94025,495399999.0
2007-01-09 18:35:00,1.94028,1.94098,1.94028,1.94098,359100001.0
2007-01-09 18:36:00,1.94092,1.94092,1.94071,1.94088,51900000.0
2007-01-09 18:37:00,1.9409,1.94091,1.94078,1.9408,117600002.0
2007-01-09 18:38:00,1.94079,1.94079,1.94027,1.94071,202400002.0
2007-01-09 18:39:00,1.94068,1.9407,1.94053,1.94053,216900001.0
2007-01-09 18:40:00,1.94043,1.94043,1.93975,1.93975,459899995.0
2007-01-09 18:41:00,1.9397,1.93993,1.93969,1.93993,415099997.0
2007-01-09 18:42:00,1.93993,1.93993,1.93978,1.93982,152799998.0
2007-01-09 18:43:00,1.93985,1.93985,1.93972,1.93977,112000001.0
2007-01-09 18:44:00,1.93974,1.94,1.93974,1.93985,420000000.0
2007-01-09 18:45:00,1.93985,1.94005,1.93979,1.93986,216600000.0
2007-01-09 18:46:00,1.93985,1.93992,1.93966,1.9397,219600000.0
2007-01-09 18:47:00,1.93969,1.93995,1.93969,1.93988,270249999.0
2007-01-09 18:48:00,1.93981,1.93992,1.9398,1.93982,319599999.0
2007-01-09 18:49:00,1.93969,1.93969,1.9389,1.93898,117299999.0
2007-01-09 18:50:00,1.93902,1.93917,1.93877,1.93917,141300001.0
2007-01-09 18:51:00,1.93932,1.93959,1.93932,1.93947,398200000.0
2007-01-09 18:52:00,1.93935,1.93955,1.9393,1.93935,530099996.0
2007-01-09 18:53:00,1.93937,1.93949,1.93925,1.93926,419000001.0
2007-01-09 18:54:00,1.93917,1.93944,1.93901,1.93935,231900002.0
2007-01-09 18:55:00,1.93926,1.93932,1.93907,1.93919,658599998.0
2007-01-09 18:56:00,1.93926,1.93954,1.93926,1.93947,268100001.0
2007-01-09 18:57:00,1.93939,1.93954,1.93923,1.93954,422100001.0
2007-01-09 18:58:00,1.9396,1.93986,1.9396,1.93972,628300002.0
2007-01-09 18:59:00,1.93965,1.93982,1.93964,1.93964,455100002.0
2007-01-09 19:00:00,1.93957,1.9397,1.93943,1.93956,238899998.0
2007-01-09 19:01:00,1.93963,1.93965,1.93953,1.93953,42500000.0
2007-01-09 19:02:00,1.93949,1.93962,1.93938,1.93938,361300000.0
2007-01-09 19:03:00,1.9396,1.93961,1.9394,1.93955,527750000.0
2007-01-09 19:04:00,1.9396,1.9396,1.93921,1.93954,268600000.0
2007-01-09 19:05:00,1.9396,1.93985,1.93955,1.93984,133400000.0
2007-01-09 19:06:00,1.93987,1.93993,1.93975,1.93993,515470000.0
2007-01-09 19:07:00,1.93992,1.93992,1.93968,1.93975,394200000.0
2007-01-09 19:08:00,1.9397,1.9398,1.93956,1.93966,487800000.0
2007-01-09 19:09:00,1.93957,1.9397,1.93955,1.93965,237300000.0
2007-01-09 19:10:00,1.93957,1.93957,1.93937,1.93937,417700003.0
2007-01-09 19:11:00,1.93937,1.93948,1.93922,1.93922,88500000.0
2007-01-09 19:12:00,1.9393,1.93943,1.93906,1.93906,291900004.0
2007-01-09 19:13:00,1.93905,1.93915,1.93897,1.93907,353200003.0
2007-01-09 19:14:00,1.93902,1.93916,1.93902,1.93909,174300000.0
2007-01-09 19:15:00,1.93905,1.93905,1.93896,1.939,477600001.0
2007-01-09 19:16:00,1.93905,1.93936,1.93905,1.93936,141600000.0
2007-01-09 19:17:00,1.93942,1.9395,1.93929,1.93936,236000001.0
2007-01-09 19:18:00,1.93937,1.93952,1.9393,1.93933,251300000.0
2007-01-09 19:19:00,1.93952,1.94005,1.93952,1.94005,419399997.0
2007-01-09 19:20:00,1.94,1.94001,1.93975,1.93975,220999999.0
2007-01-09 19:21:00,1.93967,1.93967,1.93952,1.93952,402699999.0
2007-01-09 19:22:00,1.93946,1.93946,1.93906,1.93936,313200002.0
2007-01-09 19:23:00,1.93941,1.93959,1.93933,1.93953,348600004.0
2007-01-09 19:24:00,1.93952,1.93959,1.93947,1.93947,123400000.0
2007-01-09 19:25:00,1.93948,1.9395,1.93938,1.93945,90200001.0
2007-01-09 19:26:00,1.93941,1.93941,1.93924,1.93925,317200000.0
2007-01-09 19:27:00,1.9393,1.93941,1.93926,1.93937,557500002.0
2007-01-09 19:28:00,1.93941,1.93959,1.93933,1.9395,392999996.0
2007-01-09 19:29:00,1.93946,1.93956,1.93937,1.93949,211300001.0
2007-01-09 19:30:00,1.93939,1.93945,1.9392,1.9393,559799998.0
2007-01-09 19:31:00,1.93928,1.93929,1.93913,1.93925,290600001.0
2007-01-09 19:32:00,1.93926,1.93936,1.9392,1.9392,397750004.0
2007-01-09 19:33:00,1.93919,1.93932,1.93912,1.93932,232999997.0
2007-01-09 19:34:00,1.93927,1.93931,1.93918,1.93927,173899999.0
2007-01-09 19:35:00,1.9393,1.93939,1.93918,1.93925,290499999.0
2007-01-09 19:36:00,1.93923,1.93923,1.93907,1.93918,334200001.0
2007-01-09 19:37:00,1.93915,1.93924,1.93909,1.93919,266300000.0
2007-01-09 19:38:00,1.93918,1.93921,1.93913,1.93918,88700001.0
2007-01-09 19:39:00,1.9392,1.93928,1.93909,1.93921,129800001.0
2007-01-09 19:40:00,1.93916,1.93929,1.93916,1.9392,423100003.0
2007-01-09 19:41:00,1.93921,1.93936,1.93921,1.93922,259500000.0
2007-01-09 19:42:00,1.9392,1.93925,1.93915,1.93925,212700000.0
2007-01-09 19:43:00,1.93923,1.93933,1.93921,1.93925,194400003.0
2007-01-09 19:44:00,1.93922,1.93945,1.93919,1.93945,389200000.0
2007-01-09 19:45:00,1.93951,1.93956,1.93942,1.93947,190600000.0
2007-01-09 19:46:00,1.93936,1.9394,1.93927,1.93937,381800000.0
2007-01-09 19:47:00,1.9394,1.93953,1.93938,1.93938,123399999.0
2007-01-09 19:48:00,1.93939,1.93939,1.93931,1.93931,215200000.0
2007-01-09 19:49:00,1.93935,1.93937,1.93924,1.93936,332300002.0
2007-01-09 19:50:00,1.93933,1.93933,1.93921,1.93928,361999996.0
2007-01-09 19:51:00,1.93928,1.93934,1.93921,1.93933,357299999.0
2007-01-09 19:52:00,1.93935,1.93947,1.93929,1.9394,160699998.0
2007-01-09 19:53:00,1.9394,1.93966,1.9394,1.93965,60600002.0
2007-01-09 19:54:00,1.93967,1.94,1.93956,1.93997,213900001.0
2007-01-09 19:55:00,1.9399,1.94002,1.93985,1.9399,77199998.0
2007-01-09 19:56:00,1.9399,1.94003,1.93981,1.94003,243800001.0
2007-01-09 19:57:00,1.93998,1.93999,1.93971,1.93981,322100001.0
2007-01-09 19:58:00,1.9397,1.93977,1.93954,1.9397,325500002.0
2007-01-09 19:59:00,1.93968,1.93974,1.93961,1.93961,311700002.0
2007-01-09 20:00:00,1.93957,1.94006,1.93957,1.94004,263400001.0
2007-01-09 20:01:00,1.94003,1.94003,1.93994,1.93997,195999998.0
2007-01-09 20:02:00,1.93992,1.93998,1.93983,1.93998,136799999.0
2007-01-09 20:03:00,1.93997,1.93997,1.93977,1.93982,113400000.0
2007-01-09 20:04:00,1.9398,1.93986,1.93976,1.93986,164500001.0
2007-01-09 20:05:00,1.93984,1.93994,1.9398,1.93988,139900000.0
2007-01-09 20:06:00,1.93988,1.93988,1.93975,1.93977,234300003.0
2007-01-09 20:07:00,1.93977,1.93988,1.93971,1.93971,107500000.0
2007-01-09 20:08:00,1.93972,1.93972,1.93953,1.9396,350399997.0
2007-01-09 20:09:00,1.93952,1.9397,1.93952,1.93961,91000000.0
2007-01-09 20:10:00,1.9396,1.93971,1.93955,1.93966,145299997.0
2007-01-09 20:11:00,1.93967,1.93984,1.93967,1.93984,41299999.0
2007-01-09 20:12:00,1.93977,1.93987,1.93966,1.93978,406949997.0
2007-01-09 20:13:00,1.93969,1.93981,1.93967,1.93967,258899998.0
2007-01-09 20:14:00,1.93973,1.93989,1.93973,1.93981,143900001.0
2007-01-09 20:15:00,1.93979,1.93992,1.93971,1.93974,376399999.0
2007-01-09 20:16:00,1.93967,1.93975,1.93967,1.93975,125300001.0
2007-01-09 20:17:00,1.93973,1.93987,1.9397,1.93987,101899998.0
2007-01-09 20:18:00,1.93992,1.94008,1.9399,1.93991,138800001.0
2007-01-09 20:19:00,1.93992,1.94003,1.93988,1.93993,113499997.0
2007-01-09 20:20:00,1.93987,1.93998,1.93987,1.9399,198300000.0
2007-01-09 20:21:00,1.93991,1.93998,1.93991,1.93998,122099999.0
2007-01-09 20:22:00,1.93993,1.94007,1.93993,1.94003,134600000.0
2007-01-09 20:23:00,1.94005,1.94014,1.93999,1.94014,305900002.0
2007-01-09 20:24:00,1.94015,1.94015,1.94003,1.94012,106300002.0
2007-01-09 20:25:00,1.94012,1.94013,1.9399,1.94013,469499994.0
2007-01-09 20:26:00,1.94008,1.94017,1.94004,1.94006,602000003.0
2007-01-09 20:27:00,1.94015,1.94023,1.94009,1.94016,255000001.0
2007-01-09 20:28:00,1.94011,1.94033,1.94007,1.94028,242500000.0
2007-01-09 20:29:00,1.94036,1.94046,1.94032,1.94032,222200001.0
2007-01-09 20:30:00,1.94028,1.94039,1.94024,1.94033,861500001.0
2007-01-09 20:31:00,1.94027,1.9404,1.94021,1.94028,540249994.0
2007-01-09 20:32:00,1.94033,1.94038,1.94022,1.94028,738499996.0
2007-01-09 20:33:00,1.94032,1.94061,1.94026,1.94048,262899999.0
2007-01-09 20:34:00,1.94053,1.94053,1.94033,1.94035,181199999.0
2007-01-09 20:35:00,1.94038,1.94048,1.94038,1.94038,85099999.0
2007-01-09 20:36:00,1.94038,1.94041,1.94029,1.94033,158600000.0
2007-01-09 20:37:00,1.9402,1.94028,1.93998,1.93998,126199998.0
2007-01-09 20:38:00,1.93996,1.94003,1.93984,1.93997,243900000.0
2007-01-09 20:39:00,1.94002,1.94002,1.93987,1.9399,197499999.0
2007-01-09 20:40:00,1.93988,1.93991,1.93973,1.93981,158200000.0
2007-01-09 20:41:00,1.93977,1.9399,1.93972,1.93982,157400002.0
2007-01-09 20:42:00,1.93985,1.93999,1.93981,1.9399,53400001.0
2007-01-09 20:43:00,1.9399,1.93998,1.93985,1.9399,263600002.0
2007-01-09 20:44:00,1.93991,1.94012,1.93991,1.94012,353800000.0
2007-01-09 20:45:00,1.94012,1.94012,1.93997,1.93997,63900001.0
2007-01-09 20:46:00,1.93998,1.94021,1.93998,1.94015,211800002.0
2007-01-09 20:47:00,1.94006,1.94008,1.93986,1.94003,334799997.0
2007-01-09 20:48:00,1.93999,1.94005,1.93992,1.94005,188600000.0
2007-01-09 20:49:00,1.93997,1.9401,1.93997,1.93998,144399998.0
2007-01-09 20:50:00,1.93989,1.94029,1.93989,1.94029,411999999.0
2007-01-09 20:51:00,1.94032,1.94032,1.9401,1.94027,364800001.0
2007-01-09 20:52:00,1.94025,1.94027,1.94004,1.94004,200099999.0
2007-01-09 20:53:00,1.94004,1.94021,1.94003,1.94013,635399999.0
2007-01-09 20:54:00,1.94017,1.94021,1.94007,1.94008,427199997.0
2007-01-09 20:55:00,1.94012,1.94019,1.94009,1.94012,302400000.0
2007-01-09 20:56:00,1.94007,1.94025,1.94004,1.94016,433299998.0
2007-01-09 20:57:00,1.94018,1.94027,1.94001,1.94002,591950000.0
2007-01-09 20:58:00,1.94009,1.94018,1.94008,1.94018,192600000.0
2007-01-09 20:59:00,1.94016,1.94017,1.94007,1.94012,705400000.0
2007-01-09 21:00:00,1.94015,1.94025,1.94015,1.94025,423499997.0
2007-01-09 21:01:00,1.9402,1.94026,1.94013,1.94013,481699998.0
2007-01-09 21:02:00,1.94009,1.94011,1.94001,1.94007,235300003.0
2007-01-09 21:03:00,1.94,1.94008,1.93998,1.94007,150200001.0
2007-01-09 21:04:00,1.94011,1.9402,1.94007,1.94012,234150002.0
2007-01-09 21:05:00,1.9401,1.94021,1.9401,1.94021,270099998.0
2007-01-09 21:06:00,1.94017,1.9402,1.94013,1.9402,172400001.0
2007-01-09 21:07:00,1.94018,1.94018,1.94003,1.94015,86800001.0
2007-01-09 21:08:00,1.94015,1.94015,1.94012,1.94012,45200000.0
2007-01-09 21:09:00,1.94005,1.94017,1.94004,1.94009,50900000.0
2007-01-09 21:10:00,1.94015,1.94023,1.94015,1.94023,120300000.0
2007-01-09 21:11:00,1.94018,1.94022,1.94014,1.94015,127599999.0
2007-01-09 21:12:00,1.94023,1.94023,1.94013,1.94016,73600000.0
2007-01-09 21:13:00,1.94012,1.94029,1.9401,1.9401,176600001.0
2007-01-09 21:14:00,1.9401,1.94018,1.94003,1.94017,290200000.0
2007-01-09 21:15:00,1.94026,1.94027,1.9401,1.94023,236899998.0
2007-01-09 21:16:00,1.94025,1.94028,1.94015,1.94028,113400000.0
2007-01-09 21:17:00,1.94027,1.94027,1.94009,1.94009,196400000.0
2007-01-09 21:18:00,1.94,1.94006,1.93985,1.93996,80699998.0
2007-01-09 21:19:00,1.93996,1.94003,1.93984,1.93994,130699998.0
2007-01-09 21:20:00,1.93999,1.9401,1.93996,1.94004,329000002.0
2007-01-09 21:21:00,1.93993,1.94005,1.93993,1.94,222499995.0
2007-01-09 21:22:00,1.94005,1.94005,1.94,1.94,206700001.0
2007-01-09 21:23:00,1.93998,1.94024,1.93998,1.94024,51700000.0
2007-01-09 21:24:00,1.94028,1.94028,1.94015,1.94021,161299998.0
2007-01-09 21:25:00,1.94028,1.94028,1.94011,1.94026,146799999.0
2007-01-09 21:26:00,1.9404,1.9404,1.94017,1.94017,76499999.0
2007-01-09 21:27:00,1.9402,1.94021,1.94012,1.94012,108100000.0
2007-01-09 21:28:00,1.9401,1.94022,1.94007,1.94022,217699999.0
2007-01-09 21:29:00,1.94029,1.94031,1.94029,1.94031,48399999.0
2007-01-09 21:30:00,1.94028,1.94033,1.94022,1.94028,53300000.0
2007-01-09 21:31:00,1.94035,1.94035,1.9403,1.94035,24900000.0
2007-01-09 21:32:00,1.94032,1.94032,1.94004,1.94023,258699998.0
2007-01-09 21:33:00,1.94025,1.9403,1.9401,1.94025,214200000.0
2007-01-09 21:34:00,1.94021,1.94029,1.94013,1.94013,225200001.0
2007-01-09 21:35:00,1.94012,1.94016,1.94012,1.94013,31200000.0
2007-01-09 21:36:00,1.94018,1.94027,1.94018,1.94018,98099999.0
2007-01-09 21:37:00,1.94017,1.94027,1.94017,1.94025,199700000.0
2007-01-09 21:38:00,1.94019,1.94029,1.94018,1.9402,157799999.0
2007-01-09 21:39:00,1.9403,1.94034,1.9403,1.94033,14600000.0
2007-01-09 21:40:00,1.94032,1.94033,1.94027,1.9403,149300001.0
2007-01-09 21:41:00,1.94031,1.94032,1.94021,1.9403,197200001.0
2007-01-09 21:42:00,1.94033,1.94033,1.9402,1.9402,78900000.0
2007-01-09 21:43:00,1.94018,1.94033,1.94018,1.94026,56799999.0
2007-01-09 21:44:00,1.94025,1.94027,1.94023,1.94023,85499999.0
2007-01-09 21:45:00,1.9402,1.94023,1.94015,1.94023,66200000.0
2007-01-09 21:46:00,1.94021,1.94021,1.93986,1.94003,110200000.0
2007-01-09 21:47:00,1.94002,1.94002,1.9398,1.9398,153500002.0
2007-01-09 21:48:00,1.9397,1.93985,1.9397,1.93979,83946994.0
2007-01-09 21:49:00,1.93973,1.93974,1.93959,1.9396,44100000.0
2007-01-09 21:50:00,1.93963,1.9397,1.93963,1.9397,16800000.0
2007-01-09 21:51:00,1.93975,1.93991,1.93969,1.93985,179600000.0
2007-01-09 21:52:00,1.93995,1.93995,1.93967,1.93974,30900000.0
2007-01-09 21:53:00,1.93974,1.93974,1.93968,1.93969,61200001.0
2007-01-09 21:54:00,1.93972,1.93972,1.9396,1.9396,89100001.0
2007-01-09 21:55:00,1.93962,1.93973,1.93957,1.93961,162000001.0
2007-01-09 21:56:00,1.93959,1.93973,1.93958,1.93973,49600000.0
2007-01-09 21:57:00,1.93971,1.93971,1.93957,1.9396,76700001.0
2007-01-09 21:58:00,1.93964,1.93986,1.93964,1.93982,33800000.0
2007-01-09 21:59:00,1.9398,1.9398,1.93965,1.93965,474700001.0
2007-01-09 22:00:00,1.93967,1.93968,1.93948,1.9396,217700001.0
2007-01-09 22:01:00,1.93968,1.93971,1.9396,1.9396,77500001.0
2007-01-09 22:02:00,1.93959,1.93969,1.93954,1.93965,189800002.0
2007-01-09 22:03:00,1.93955,1.93955,1.93932,1.9394,82400000.0
2007-01-09 22:04:00,1.93937,1.93945,1.93937,1.9394,325300002.0
2007-01-09 22:05:00,1.9394,1.9394,1.93935,1.9394,104200000.0
2007-01-09 22:06:00,1.9394,1.93945,1.9394,1.9394,47600000.0
2007-01-09 22:07:00,1.93945,1.93945,1.9394,1.9394,46600000.0
2007-01-09 22:08:00,1.9394,1.9394,1.93938,1.93938,32500000.0
2007-01-09 22:09:00,1.93944,1.93946,1.93944,1.93946,38300000.0
2007-01-09 22:10:00,1.93945,1.93963,1.93942,1.93963,42400000.0
2007-01-09 22:11:00,1.9397,1.93975,1.93965,1.9397,52399999.0
2007-01-09 22:12:00,1.93967,1.93967,1.93948,1.93957,115300000.0
2007-01-09 22:13:00,1.93958,1.93958,1.93952,1.93952,22200000.0
2007-01-09 22:14:00,1.93952,1.93959,1.93952,1.93959,19200000.0
2007-01-09 22:15:00,1.93963,1.93963,1.93936,1.93951,296599999.0
2007-01-09 22:16:00,1.93954,1.93959,1.93947,1.93951,260199999.0
2007-01-09 22:17:00,1.93949,1.93949,1.93936,1.93948,31300000.0
2007-01-09 22:18:00,1.9395,1.93955,1.93945,1.93945,69399999.0
2007-01-09 22:19:00,1.93941,1.93941,1.93936,1.9394,80500001.0
2007-01-09 22:20:00,1.93932,1.93939,1.93932,1.93936,56300000.0
2007-01-09 22:21:00,1.93943,1.93953,1.93938,1.93943,120300001.0
2007-01-09 22:22:00,1.93945,1.93957,1.93945,1.93953,68400001.0
2007-01-09 22:23:00,1.93953,1.93959,1.9394,1.93946,141500000.0
2007-01-09 22:24:00,1.93949,1.93958,1.93946,1.93948,104800000.0
2007-01-09 22:25:00,1.93948,1.93964,1.93944,1.93958,106900002.0
2007-01-09 22:26:00,1.93962,1.93967,1.93962,1.93967,36300000.0
2007-01-09 22:27:00,1.9396,1.93965,1.93953,1.9396,51899998.0
2007-01-09 22:28:00,1.93965,1.93968,1.93951,1.93968,105800001.0
2007-01-09 22:29:00,1.93966,1.93971,1.93954,1.93962,247199999.0
2007-01-09 22:30:00,1.93965,1.93969,1.93957,1.93964,93199998.0
2007-01-09 22:31:00,1.93964,1.93969,1.93957,1.93957,85999999.0
2007-01-09 22:32:00,1.93951,1.93951,1.9394,1.93942,213800000.0
2007-01-09 22:33:00,1.93939,1.93946,1.93933,1.93939,119700000.0
2007-01-09 22:34:00,1.93938,1.93946,1.93932,1.93932,180900000.0
2007-01-09 22:35:00,1.93932,1.93943,1.93932,1.93943,38800000.0
2007-01-09 22:36:00,1.93951,1.93951,1.93942,1.93942,33400000.0
2007-01-09 22:37:00,1.93952,1.93952,1.9394,1.9394,77900000.0
2007-01-09 22:38:00,1.93939,1.93945,1.93929,1.93945,39900001.0
2007-01-09 22:39:00,1.9395,1.9395,1.93943,1.93943,42100000.0
2007-01-09 22:40:00,1.93936,1.93943,1.93925,1.93925,37000000.0
2007-01-09 22:41:00,1.93922,1.9393,1.93922,1.93929,129999997.0
2007-01-09 22:42:00,1.93923,1.93926,1.93919,1.93926,17900000.0
2007-01-09 22:43:00,1.93913,1.93913,1.93896,1.93897,130300002.0
2007-01-09 22:44:00,1.939,1.93904,1.93895,1.93896,74699998.0
2007-01-09 22:45:00,1.9389,1.93899,1.9389,1.93892,77400000.0
2007-01-09 22:46:00,1.93896,1.93903,1.93896,1.93902,68100000.0
2007-01-09 22:47:00,1.93908,1.93913,1.93905,1.93909,88999999.0
2007-01-09 22:48:00,1.93908,1.9391,1.93892,1.93892,49000001.0
2007-01-09 22:49:00,1.93902,1.93903,1.939,1.93903,120500002.0
2007-01-09 22:50:00,1.93905,1.93916,1.93901,1.93911,63199999.0
2007-01-09 22:51:00,1.93902,1.93903,1.93902,1.93903,18500000.0
2007-01-09 22:52:00,1.93908,1.93911,1.93908,1.93911,55800000.0
2007-01-09 22:53:00,1.93912,1.93912,1.93885,1.9391,27400000.0
2007-01-09 22:54:00,1.93912,1.93912,1.93905,1.93905,35800000.0
2007-01-09 22:55:00,1.93903,1.93909,1.93896,1.93908,74800001.0
2007-01-09 22:56:00,1.93897,1.93904,1.93895,1.939,65200000.0
2007-01-09 22:57:00,1.9391,1.9391,1.93894,1.93907,11300000.0
2007-01-09 22:58:00,1.93889,1.93902,1.93889,1.939,92100000.0
2007-01-09 22:59:00,1.93902,1.93906,1.93896,1.93904,148100002.0
2007-01-09 23:00:00,1.93895,1.93895,1.93873,1.93875,103799997.0
2007-01-09 23:01:00,1.93905,1.93915,1.93905,1.93915,18500000.0
2007-01-09 23:02:00,1.93913,1.93913,1.93912,1.93912,15600000.0
2007-01-09 23:03:00,1.93913,1.9392,1.93909,1.93917,78499999.0
2007-01-09 23:04:00,1.93912,1.93912,1.93905,1.9391,66500000.0
2007-01-09 23:05:00,1.93906,1.93906,1.93906,1.93906,25500001.0
2007-01-09 23:06:00,1.93904,1.93908,1.93895,1.93906,27900000.0
2007-01-09 23:07:00,1.93913,1.93913,1.93907,1.93913,46600000.0
2007-01-09 23:08:00,1.93905,1.93914,1.93903,1.93903,11200000.0
2007-01-09 23:09:00,1.93905,1.93916,1.93903,1.93916,30900000.0
2007-01-09 23:10:00,1.93923,1.93923,1.93909,1.93915,44800000.0
2007-01-09 23:11:00,1.93924,1.93924,1.93907,1.9391,36400000.0
2007-01-09 23:12:00,1.9391,1.93915,1.93907,1.93908,96200002.0
2007-01-09 23:13:00,1.93913,1.93913,1.93898,1.93912,98600001.0
2007-01-09 23:14:00,1.9391,1.9392,1.93893,1.9392,107100002.0
2007-01-09 23:15:00,1.93922,1.93928,1.93914,1.93921,79300000.0
2007-01-09 23:16:00,1.93925,1.93925,1.93925,1.93925,4800000.0
2007-01-09 23:17:00,1.93923,1.93923,1.93909,1.93915,63399999.0
2007-01-09 23:18:00,1.93913,1.93913,1.93894,1.93911,55500000.0
2007-01-09 23:19:00,1.93919,1.93921,1.93912,1.93916,54199999.0
2007-01-09 23:20:00,1.93927,1.93927,1.93918,1.9392,44900000.0
2007-01-09 23:21:00,1.93908,1.93915,1.93905,1.93915,45400001.0
2007-01-09 23:22:00,1.9391,1.93922,1.9391,1.93922,77499998.0
2007-01-09 23:23:00,1.93918,1.93932,1.93916,1.93932,61200001.0
2007-01-09 23:24:00,1.93933,1.93933,1.93922,1.93926,59799999.0
2007-01-09 23:25:00,1.9392,1.9392,1.9392,1.9392,1500000.0
2007-01-09 23:26:00,1.9393,1.9394,1.9393,1.93931,42200000.0
2007-01-09 23:27:00,1.93927,1.93927,1.93925,1.93925,16000000.0
2007-01-09 23:28:00,1.93925,1.9394,1.93925,1.9393,90400000.0
2007-01-09 23:29:00,1.93943,1.93975,1.93943,1.93969,130600001.0
2007-01-09 23:30:00,1.93973,1.93974,1.93962,1.9397,76199999.0
2007-01-09 23:31:00,1.93962,1.93971,1.93959,1.93968,58300000.0
2007-01-09 23:32:00,1.93968,1.93983,1.93966,1.93972,95100002.0
2007-01-09 23:33:00,1.93973,1.93973,1.93961,1.93963,19500000.0
2007-01-09 23:34:00,1.93969,1.93979,1.93969,1.93971,54400001.0
2007-01-09 23:35:00,1.93961,1.93971,1.93961,1.93971,44199999.0
2007-01-09 23:36:00,1.93975,1.93975,1.93959,1.93961,41200000.0
2007-01-09 23:37:00,1.93967,1.93975,1.93961,1.93963,59899999.0
2007-01-09 23:38:00,1.93956,1.93972,1.93956,1.93972,51299999.0
2007-01-09 23:39:00,1.93975,1.93975,1.93975,1.93975,9200000.0
2007-01-09 23:40:00,1.93975,1.93975,1.9397,1.93975,20200000.0
2007-01-09 23:41:00,1.93959,1.93961,1.93936,1.93936,55400000.0
2007-01-09 23:42:00,1.93952,1.93966,1.93952,1.93965,40800000.0
2007-01-09 23:43:00,1.9396,1.93967,1.9396,1.93965,58900000.0
2007-01-09 23:44:00,1.93962,1.93973,1.93959,1.93961,36400000.0
2007-01-09 23:45:00,1.93965,1.93967,1.9395,1.93967,35600000.0
2007-01-09 23:46:00,1.93962,1.93962,1.93952,1.93952,46000000.0
2007-01-09 23:47:00,1.93957,1.93958,1.93956,1.93958,10900000.0
2007-01-09 23:48:00,1.9396,1.93965,1.9396,1.9396,16200000.0
2007-01-09 23:49:00,1.93963,1.93963,1.93953,1.93955,68000002.0
2007-01-09 23:50:00,1.93962,1.93966,1.93961,1.93961,63500001.0
2007-01-09 23:51:00,1.93958,1.9396,1.93958,1.9396,23400000.0
2007-01-09 23:52:00,1.9396,1.9396,1.9396,1.9396,200000.0
2007-01-09 23:53:00,1.9396,1.9396,1.9396,1.9396,14400000.0
2007-01-09 23:54:00,1.93963,1.93963,1.93952,1.93952,12400000.0
2007-01-09 23:55:00,1.9396,1.93962,1.93952,1.93962,54599999.0
2007-01-09 23:56:00,1.93957,1.9396,1.93957,1.93957,33400000.0
2007-01-09 23:57:00,1.93954,1.93956,1.93954,1.93956,29499999.0
2007-01-09 23:58:00,1.93965,1.93965,1.9396,1.9396,44100000.0
2007-01-09 23:59:00,1.93956,1.9396,1.93947,1.9396,78500002.0
2007-01-10 00:00:00,1.93955,1.93961,1.93946,1.93958,21200000.0
2007-01-10 00:01:00,1.93958,1.93958,1.9395,1.9395,49600000.0
2007-01-10 00:02:00,1.93963,1.93972,1.93952,1.9396,47000000.0
2007-01-10 00:03:00,1.93952,1.93962,1.93946,1.93962,73600001.0
2007-01-10 00:04:00,1.93981,1.93996,1.9398,1.93983,72399999.0
2007-01-10 00:05:00,1.93985,1.93994,1.93966,1.93966,46800000.0
2007-01-10 00:06:00,1.93963,1.93979,1.93962,1.93965,48800001.0
2007-01-10 00:07:00,1.93955,1.93964,1.93955,1.93962,22400000.0
2007-01-10 00:08:00,1.93969,1.93976,1.93965,1.93965,66199999.0
2007-01-10 00:09:00,1.93965,1.93982,1.93964,1.93964,87099999.0
2007-01-10 00:10:00,1.93967,1.93973,1.93964,1.93973,75700001.0
2007-01-10 00:11:00,1.9397,1.93975,1.9397,1.93975,17000000.0
2007-01-10 00:12:00,1.93973,1.93974,1.93952,1.93974,67600000.0
2007-01-10 00:13:00,1.93967,1.93969,1.93961,1.93961,113600001.0
2007-01-10 00:14:00,1.9396,1.9396,1.93955,1.9396,23600000.0
2007-01-10 00:15:00,1.9397,1.9397,1.9397,1.9397,11100000.0
2007-01-10 00:16:00,1.93969,1.93979,1.93956,1.93968,61600000.0
2007-01-10 00:17:00,1.93977,1.93977,1.93948,1.93948,126700004.0
2007-01-10 00:18:00,1.93951,1.93953,1.93942,1.93942,36500000.0
2007-01-10 00:19:00,1.93949,1.93957,1.93943,1.93943,19600000.0
2007-01-10 00:20:00,1.93944,1.93955,1.93944,1.93951,40200000.0
2007-01-10 00:21:00,1.93955,1.93963,1.93948,1.93963,79699998.0
2007-01-10 00:22:00,1.93957,1.93965,1.93957,1.93965,53300000.0
2007-01-10 00:23:00,1.93967,1.93967,1.9396,1.93965,59800000.0
2007-01-10 00:24:00,1.93952,1.93959,1.93942,1.93949,60899999.0
2007-01-10 00:25:00,1.93938,1.93951,1.93938,1.9394,71300000.0
2007-01-10 00:26:00,1.93948,1.93948,1.93941,1.93941,58300000.0
2007-01-10 00:27:00,1.93932,1.93945,1.93932,1.9394,64500001.0
2007-01-10 00:28:00,1.93948,1.93949,1.93938,1.93947,16000000.0
2007-01-10 00:29:00,1.93942,1.93952,1.93938,1.93952,102700001.0
2007-01-10 00:30:00,1.93967,1.93967,1.93927,1.93935,89149999.0
2007-01-10 00:31:00,1.93952,1.93952,1.9394,1.9394,35600001.0
2007-01-10 00:32:00,1.93944,1.93951,1.93944,1.93951,10800000.0
2007-01-10 00:33:00,1.93951,1.93951,1.93949,1.93949,24300000.0
2007-01-10 00:34:00,1.93943,1.93954,1.9392,1.93944,95800000.0
2007-01-10 00:35:00,1.93948,1.93948,1.93944,1.93944,10600000.0
2007-01-10 00:36:00,1.93941,1.93954,1.93941,1.93949,65099999.0
2007-01-10 00:37:00,1.93941,1.93943,1.93936,1.93938,31999999.0
2007-01-10 00:38:00,1.93916,1.93916,1.93906,1.93906,6800000.0
2007-01-10 00:39:00,1.93902,1.93911,1.93901,1.93904,45800000.0
2007-01-10 00:40:00,1.93905,1.93905,1.93905,1.93905,21700001.0
2007-01-10 00:41:00,1.939,1.939,1.93888,1.93888,53599998.0
2007-01-10 00:42:00,1.9388,1.93885,1.93873,1.9388,33500000.0
2007-01-10 00:43:00,1.93887,1.93887,1.93871,1.93874,88600000.0
2007-01-10 00:44:00,1.93873,1.9388,1.93873,1.93879,54300000.0
2007-01-10 00:45:00,1.93877,1.93883,1.93869,1.93883,49100001.0
2007-01-10 00:46:00,1.93881,1.93892,1.93869,1.93888,117600000.0
2007-01-10 00:47:00,1.93888,1.93892,1.93881,1.9389,39400000.0
2007-01-10 00:48:00,1.9389,1.93892,1.93885,1.93892,26400000.0
2007-01-10 00:49:00,1.9389,1.93895,1.9389,1.93893,62200000.0
2007-01-10 00:50:00,1.93895,1.93895,1.9389,1.9389,54100002.0
2007-01-10 00:51:00,1.93892,1.93892,1.93888,1.93888,5500000.0
2007-01-10 00:52:00,1.93887,1.93893,1.93884,1.93893,52399999.0
2007-01-10 00:53:00,1.9389,1.93895,1.93885,1.93885,55900000.0
2007-01-10 00:54:00,1.9389,1.93895,1.9389,1.93895,19200000.0
2007-01-10 00:55:00,1.93875,1.93888,1.93875,1.93888,94000000.0
2007-01-10 00:56:00,1.93889,1.93891,1.93881,1.93891,45200000.0
2007-01-10 00:57:00,1.93896,1.93896,1.9388,1.9388,56500000.0
2007-01-10 00:58:00,1.93879,1.93897,1.93867,1.93867,56500001.0
2007-01-10 00:59:00,1.93868,1.93873,1.9386,1.9387,81699999.0
2007-01-10 01:00:00,1.93867,1.93876,1.93867,1.93875,66699999.0
2007-01-10 01:01:00,1.93868,1.9387,1.93868,1.9387,9600000.0
2007-01-10 01:02:00,1.93866,1.93876,1.93866,1.9387,57200000.0
2007-01-10 01:03:00,1.93883,1.93883,1.93866,1.93875,63570000.0
2007-01-10 01:04:00,1.93877,1.93887,1.93875,1.93875,50800000.0
2007-01-10 01:05:00,1.93887,1.93916,1.93887,1.93893,117000004.0
2007-01-10 01:06:00,1.93898,1.93906,1.93897,1.93906,40900001.0
2007-01-10 01:07:00,1.93923,1.93932,1.93923,1.93929,28000000.0
2007-01-10 01:08:00,1.93945,1.93955,1.9393,1.9393,42200000.0
2007-01-10 01:09:00,1.93921,1.93931,1.93916,1.93927,69900000.0
2007-01-10 01:10:00,1.93931,1.93931,1.93897,1.93906,84299999.0
2007-01-10 01:11:00,1.93903,1.93903,1.93891,1.93895,31500000.0
2007-01-10 01:12:00,1.93886,1.93893,1.93886,1.93887,34600000.0
2007-01-10 01:13:00,1.93882,1.93905,1.9388,1.93905,38999999.0
2007-01-10 01:14:00,1.93907,1.9391,1.93899,1.93899,73399999.0
2007-01-10 01:15:00,1.9389,1.93895,1.93883,1.93895,102400000.0
2007-01-10 01:16:00,1.93893,1.93893,1.93883,1.93887,43699999.0
2007-01-10 01:17:00,1.93892,1.93896,1.93885,1.93891,77600000.0
2007-01-10 01:18:00,1.93897,1.93897,1.9388,1.93884,50500000.0
2007-01-10 01:19:00,1.93888,1.93888,1.93869,1.93869,61099999.0
2007-01-10 01:20:00,1.9387,1.93876,1.93869,1.93876,39400001.0
2007-01-10 01:21:00,1.93865,1.9389,1.93855,1.9389,96400000.0
2007-01-10 01:22:00,1.93879,1.93908,1.93879,1.93907,37100000.0
2007-01-10 01:23:00,1.93913,1.93913,1.93884,1.93892,40000000.0
2007-01-10 01:24:00,1.93881,1.93888,1.93872,1.93878,97400001.0
2007-01-10 01:25:00,1.93885,1.93892,1.93882,1.93885,81000000.0
2007-01-10 01:26:00,1.93894,1.93909,1.93893,1.939,121100000.0
2007-01-10 01:27:00,1.93892,1.93903,1.93892,1.93892,63449999.0
2007-01-10 01:28:00,1.93887,1.93907,1.93887,1.93888,28999999.0
2007-01-10 01:29:00,1.939,1.93901,1.93883,1.93883,43000001.0
2007-01-10 01:30:00,1.9389,1.93903,1.9389,1.93903,112400000.0
2007-01-10 01:31:00,1.93917,1.93938,1.93917,1.93927,71100001.0
2007-01-10 01:32:00,1.93918,1.93926,1.93916,1.93924,35100000.0
2007-01-10 01:33:00,1.93926,1.93934,1.93915,1.93923,46700000.0
2007-01-10 01:34:00,1.93923,1.9393,1.93917,1.93925,28100000.0
2007-01-10 01:35:00,1.9392,1.9392,1.9392,1.9392,70800000.0
2007-01-10 01:36:00,1.93926,1.93933,1.93925,1.93933,46100000.0
2007-01-10 01:37:00,1.93934,1.93934,1.93925,1.93925,48900001.0
2007-01-10 01:38:00,1.9392,1.93927,1.9392,1.9392,29400000.0
2007-01-10 01:39:00,1.93925,1.93925,1.9392,1.93925,61299998.0
2007-01-10 01:40:00,1.93925,1.93927,1.93925,1.93927,23200001.0
2007-01-10 01:41:00,1.93933,1.93933,1.93917,1.93925,99800001.0
2007-01-10 01:42:00,1.93926,1.93933,1.93909,1.93909,83800001.0
2007-01-10 01:43:00,1.93903,1.93919,1.93897,1.93907,78099999.0
2007-01-10 01:44:00,1.93901,1.9391,1.93895,1.93907,15500000.0
2007-01-10 01:45:00,1.93915,1.93915,1.9391,1.9391,42100000.0
2007-01-10 01:46:00,1.9391,1.9391,1.93907,1.9391,41600000.0
2007-01-10 01:47:00,1.93912,1.9392,1.93905,1.93909,60400000.0
2007-01-10 01:48:00,1.93915,1.93927,1.93915,1.93927,24900000.0
2007-01-10 01:49:00,1.93922,1.93926,1.93922,1.93925,64500000.0
2007-01-10 01:50:00,1.93932,1.93932,1.93923,1.93923,5900000.0
2007-01-10 01:51:00,1.93928,1.93937,1.93928,1.93928,80700000.0
2007-01-10 01:52:00,1.9392,1.9392,1.93878,1.93896,107800000.0
2007-01-10 01:53:00,1.93869,1.93888,1.93869,1.93875,114500000.0
2007-01-10 01:54:00,1.9388,1.9388,1.93873,1.93877,29300000.0
2007-01-10 01:55:00,1.93885,1.93892,1.93882,1.93882,85799998.0
2007-01-10 01:56:00,1.93882,1.93882,1.93875,1.93875,26000000.0
2007-01-10 01:57:00,1.93872,1.93878,1.93872,1.93878,41900000.0
2007-01-10 01:58:00,1.93871,1.93879,1.93852,1.93878,41400000.0
2007-01-10 01:59:00,1.9388,1.9388,1.93878,1.9388,27200001.0
2007-01-10 02:00:00,1.93881,1.93882,1.93873,1.93882,16300000.0
2007-01-10 02:01:00,1.93872,1.93872,1.9386,1.93861,51200000.0
2007-01-10 02:02:00,1.93851,1.93851,1.9384,1.93841,21000000.0
2007-01-10 02:03:00,1.93852,1.93859,1.9385,1.9385,24100000.0
2007-01-10 02:04:00,1.93837,1.93837,1.93826,1.93828,22000000.0
2007-01-10 02:05:00,1.93819,1.93833,1.93815,1.93833,29800000.0
2007-01-10 02:06:00,1.93825,1.93825,1.93814,1.93825,44800000.0
2007-01-10 02:07:00,1.93809,1.93825,1.93807,1.9381,58400000.0
2007-01-10 02:08:00,1.93805,1.93819,1.93805,1.93814,68800000.0
2007-01-10 02:09:00,1.93803,1.93803,1.93794,1.93794,13600000.0
2007-01-10 02:10:00,1.9379,1.9379,1.93765,1.93765,117300000.0
2007-01-10 02:11:00,1.93773,1.93773,1.93756,1.93772,129700001.0
2007-01-10 02:12:00,1.93762,1.93762,1.93725,1.93725,58200000.0
2007-01-10 02:13:00,1.93731,1.93743,1.93717,1.93727,52500000.0
2007-01-10 02:14:00,1.93737,1.93737,1.93663,1.93663,30200000.0
2007-01-10 02:15:00,1.93642,1.93642,1.93621,1.93634,47300000.0
2007-01-10 02:16:00,1.93632,1.93632,1.93612,1.93612,28600000.0
2007-01-10 02:17:00,1.93617,1.93619,1.93596,1.93605,51700000.0
2007-01-10 02:18:00,1.9359,1.9359,1.93557,1.93565,97700000.0
2007-01-10 02:19:00,1.93543,1.93543,1.93495,1.93505,17100000.0
2007-01-10 02:20:00,1.93493,1.93528,1.93482,1.93528,69799999.0
2007-01-10 02:21:00,1.93527,1.9357,1.93527,1.93565,98300001.0
2007-01-10 02:22:00,1.9356,1.93588,1.9356,1.93575,121600000.0
2007-01-10 02:23:00,1.93583,1.93592,1.93564,1.93571,113399998.0
2007-01-10 02:24:00,1.93572,1.93594,1.93572,1.9359,73500000.0
2007-01-10 02:25:00,1.93584,1.93607,1.93584,1.93601,90700002.0
2007-01-10 02:26:00,1.93598,1.93604,1.93582,1.93599,73900000.0
2007-01-10 02:27:00,1.93588,1.93597,1.93563,1.93597,40400000.0
2007-01-10 02:28:00,1.93565,1.93565,1.93555,1.93555,10400000.0
2007-01-10 02:29:00,1.93514,1.93514,1.93498,1.935,47000000.0
2007-01-10 02:30:00,1.93506,1.93551,1.93506,1.93551,31100000.0
2007-01-10 02:31:00,1.93546,1.93546,1.93501,1.93529,29500001.0
2007-01-10 02:32:00,1.93538,1.9355,1.93532,1.93532,62199998.0
2007-01-10 02:33:00,1.93542,1.93551,1.93511,1.93511,62500000.0
2007-01-10 02:34:00,1.93502,1.93541,1.93502,1.93541,63100001.0
2007-01-10 02:35:00,1.9354,1.93551,1.93539,1.93542,68700000.0
2007-01-10 02:36:00,1.93546,1.93576,1.93546,1.9357,28900000.0
2007-01-10 02:37:00,1.93557,1.93564,1.93553,1.93564,57400001.0
2007-01-10 02:38:00,1.93576,1.93603,1.93571,1.93594,92300000.0
2007-01-10 02:39:00,1.93607,1.93607,1.93587,1.93595,54299999.0
2007-01-10 02:40:00,1.93594,1.93601,1.93583,1.93583,80200000.0
2007-01-10 02:41:00,1.93573,1.93582,1.93563,1.93573,54299999.0
2007-01-10 02:42:00,1.93572,1.93579,1.93571,1.93579,78100000.0
2007-01-10 02:43:00,1.93566,1.93566,1.9353,1.93533,48899999.0
2007-01-10 02:44:00,1.93523,1.93537,1.93523,1.93537,126100001.0
2007-01-10 02:45:00,1.93535,1.93563,1.93535,1.93545,72600001.0
2007-01-10 02:46:00,1.93567,1.93574,1.93551,1.93551,87000001.0
2007-01-10 02:47:00,1.9354,1.93554,1.9354,1.93548,44400000.0
2007-01-10 02:48:00,1.93566,1.93577,1.93556,1.93563,108400001.0
2007-01-10 02:49:00,1.93547,1.93566,1.93547,1.9356,119500001.0
2007-01-10 02:50:00,1.9353,1.93566,1.93507,1.93507,49450000.0
2007-01-10 02:51:00,1.93499,1.93526,1.93499,1.93526,103600001.0
2007-01-10 02:52:00,1.93524,1.93554,1.93524,1.93554,108200001.0
2007-01-10 02:53:00,1.9357,1.93582,1.93566,1.93577,73700000.0
2007-01-10 02:54:00,1.9358,1.93588,1.9358,1.93585,40300000.0
2007-01-10 02:55:00,1.93578,1.93578,1.93564,1.93571,85600000.0
2007-01-10 02:56:00,1.93581,1.93581,1.93565,1.93577,91199999.0
2007-01-10 02:57:00,1.93574,1.93574,1.93544,1.93544,135299998.0
2007-01-10 02:58:00,1.9355,1.93555,1.93549,1.93555,36899999.0
2007-01-10 02:59:00,1.93568,1.93568,1.93562,1.93562,9800000.0
2007-01-10 03:00:00,1.9357,1.93572,1.93565,1.93565,43400001.0
2007-01-10 03:01:00,1.93571,1.93578,1.93556,1.93556,39900001.0
2007-01-10 03:02:00,1.9352,1.9352,1.93483,1.93491,47999999.0
2007-01-10 03:03:00,1.93516,1.93523,1.93501,1.93515,61200000.0
2007-01-10 03:04:00,1.93508,1.93508,1.93493,1.93505,63500000.0
2007-01-10 03:05:00,1.93512,1.93523,1.93505,1.9352,93199999.0
2007-01-10 03:06:00,1.93514,1.93522,1.93508,1.93508,76000000.0
2007-01-10 03:07:00,1.93512,1.93518,1.93512,1.93514,55600000.0
2007-01-10 03:08:00,1.93526,1.93544,1.93526,1.93544,29400000.0
2007-01-10 03:09:00,1.93554,1.93554,1.93536,1.93541,14500000.0
2007-01-10 03:10:00,1.9354,1.9354,1.93527,1.9353,91300002.0
2007-01-10 03:11:00,1.93542,1.93543,1.93542,1.93543,12000000.0
2007-01-10 03:12:00,1.93548,1.93578,1.93548,1.93571,112900001.0
2007-01-10 03:13:00,1.93572,1.93572,1.93551,1.93552,81199998.0
2007-01-10 03:14:00,1.93558,1.9358,1.93558,1.9358,14600000.0
2007-01-10 03:15:00,1.93589,1.93596,1.93585,1.93585,77999998.0
2007-01-10 03:16:00,1.93593,1.93593,1.93585,1.93587,33500000.0
2007-01-10 03:17:00,1.93581,1.93592,1.93581,1.93592,86400001.0
2007-01-10 03:18:00,1.93588,1.93634,1.93588,1.93634,108300001.0
2007-01-10 03:19:00,1.93624,1.93636,1.93621,1.93636,48700000.0
2007-01-10 03:20:00,1.93643,1.9365,1.93641,1.93645,37700001.0
2007-01-10 03:21:00,1.93647,1.93656,1.93642,1.93656,16100000.0
2007-01-10 03:22:00,1.93665,1.93686,1.93665,1.9368,17300000.0
2007-01-10 03:23:00,1.93698,1.93699,1.93686,1.93698,66900000.0
2007-01-10 03:24:00,1.93697,1.93697,1.93679,1.9368,48800000.0
2007-01-10 03:25:00,1.93671,1.93678,1.93665,1.93665,20100000.0
2007-01-10 03:26:00,1.93662,1.9368,1.93662,1.9368,33100000.0
2007-01-10 03:27:00,1.93676,1.9369,1.93676,1.9368,92400002.0
2007-01-10 03:28:00,1.93685,1.93685,1.93678,1.93678,11200000.0
2007-01-10 03:29:00,1.93678,1.93691,1.93678,1.93691,38600000.0
2007-01-10 03:30:00,1.93689,1.93689,1.93681,1.93681,1100000.0
2007-01-10 03:31:00,1.93671,1.93683,1.93671,1.93672,103300000.0
2007-01-10 03:32:00,1.93674,1.93674,1.93655,1.93671,56700001.0
2007-01-10 03:33:00,1.93672,1.93676,1.93643,1.93643,38400000.0
2007-01-10 03:34:00,1.93628,1.93628,1.93586,1.93587,86999998.0
2007-01-10 03:35:00,1.93579,1.93579,1.93561,1.93562,97899999.0
2007-01-10 03:36:00,1.93555,1.93555,1.93537,1.9354,77299999.0
2007-01-10 03:37:00,1.93541,1.93541,1.93534,1.93534,33200000.0
2007-01-10 03:38:00,1.93531,1.93548,1.93527,1.93542,59300001.0
2007-01-10 03:39:00,1.93553,1.93561,1.93552,1.93552,67699999.0
2007-01-10 03:40:00,1.93547,1.93561,1.93547,1.93551,55700000.0
2007-01-10 03:41:00,1.9355,1.93555,1.9355,1.93555,25600000.0
2007-01-10 03:42:00,1.93553,1.93557,1.93537,1.93542,57899999.0
2007-01-10 03:43:00,1.93524,1.93544,1.93524,1.93537,120100001.0
2007-01-10 03:44:00,1.93538,1.93559,1.93538,1.9355,48000000.0
2007-01-10 03:45:00,1.93553,1.93567,1.93553,1.93559,55100000.0
2007-01-10 03:46:00,1.93549,1.9356,1.93545,1.9356,37600000.0
2007-01-10 03:47:00,1.93553,1.93553,1.9354,1.93547,56799999.0
2007-01-10 03:48:00,1.93536,1.93536,1.93507,1.93509,109500002.0
2007-01-10 03:49:00,1.93504,1.93529,1.93504,1.93529,66100002.0
2007-01-10 03:50:00,1.93519,1.93519,1.93509,1.93509,5200000.0
2007-01-10 03:51:00,1.93501,1.93526,1.93501,1.93526,83800000.0
2007-01-10 03:52:00,1.93525,1.93539,1.93523,1.93537,49100000.0
2007-01-10 03:53:00,1.93545,1.93545,1.9354,1.93545,158499996.0
2007-01-10 03:54:00,1.93545,1.93545,1.93537,1.93537,80100001.0
2007-01-10 03:55:00,1.93542,1.93542,1.93529,1.93542,19900000.0
2007-01-10 03:56:00,1.93545,1.93545,1.93535,1.93545,74199999.0
2007-01-10 03:57:00,1.93545,1.93603,1.93545,1.93603,53499999.0
2007-01-10 03:58:00,1.93607,1.93629,1.93607,1.93625,74700001.0
2007-01-10 03:59:00,1.93623,1.93644,1.93623,1.93644,33900000.0
2007-01-10 04:00:00,1.93633,1.93649,1.93633,1.9364,91700003.0
2007-01-10 04:01:00,1.93651,1.93651,1.93641,1.93641,2200000.0
2007-01-10 04:02:00,1.93626,1.93626,1.93614,1.93622,38900000.0
2007-01-10 04:03:00,1.93611,1.93618,1.9361,1.93618,17400000.0
2007-01-10 04:04:00,1.93617,1.93622,1.93612,1.93612,72800001.0
2007-01-10 04:05:00,1.93608,1.9361,1.93597,1.936,13200000.0
2007-01-10 04:06:00,1.93588,1.93595,1.93581,1.93587,94000002.0
2007-01-10 04:07:00,1.93581,1.93587,1.9356,1.9356,91200001.0
2007-01-10 04:08:00,1.93559,1.93559,1.93514,1.93548,36800000.0
2007-01-10 04:09:00,1.93555,1.9357,1.93554,1.93564,93999999.0
2007-01-10 04:10:00,1.93559,1.93566,1.93559,1.93566,6000000.0
2007-01-10 04:11:00,1.93584,1.93595,1.93579,1.93579,46000000.0
2007-01-10 04:12:00,1.93567,1.93567,1.93529,1.93529,50999999.0
2007-01-10 04:13:00,1.93533,1.93539,1.93525,1.93525,95499998.0
2007-01-10 04:14:00,1.93519,1.93519,1.93464,1.93464,72600000.0
2007-01-10 04:15:00,1.93465,1.93466,1.93419,1.93448,93299999.0
2007-01-10 04:16:00,1.93463,1.93496,1.93456,1.93479,86900001.0
2007-01-10 04:17:00,1.93477,1.93477,1.93451,1.93472,60600000.0
2007-01-10 04:18:00,1.93486,1.93502,1.93485,1.93496,38600000.0
2007-01-10 04:19:00,1.93506,1.93512,1.93497,1.93505,83899998.0
2007-01-10 04:20:00,1.93506,1.93521,1.93506,1.93512,45800000.0
2007-01-10 04:21:00,1.93513,1.93541,1.93513,1.93531,58600001.0
2007-01-10 04:22:00,1.93518,1.9353,1.93518,1.93527,110800001.0
2007-01-10 04:23:00,1.93522,1.93522,1.93512,1.93522,65100000.0
2007-01-10 04:24:00,1.93524,1.93528,1.93495,1.93495,59200000.0
2007-01-10 04:25:00,1.93488,1.93502,1.93486,1.93498,108499998.0
2007-01-10 04:26:00,1.93518,1.9353,1.93511,1.93523,47500000.0
2007-01-10 04:27:00,1.93523,1.93523,1.93508,1.93508,62200001.0
2007-01-10 04:28:00,1.93503,1.93521,1.93499,1.93521,57200000.0
2007-01-10 04:29:00,1.93523,1.93523,1.9351,1.93523,91900001.0
2007-01-10 04:30:00,1.93537,1.93547,1.93537,1.93547,12800000.0
2007-01-10 04:31:00,1.93556,1.93556,1.93548,1.9355,46699999.0
2007-01-10 04:32:00,1.93549,1.93554,1.93534,1.93554,91999999.0
2007-01-10 04:33:00,1.93548,1.93548,1.93534,1.93544,76700000.0
2007-01-10 04:34:00,1.93545,1.93556,1.93536,1.93536,62800000.0
2007-01-10 04:35:00,1.93528,1.93539,1.93514,1.93514,25400000.0
2007-01-10 04:36:00,1.935,1.93521,1.935,1.93521,71100000.0
2007-01-10 04:37:00,1.93527,1.93527,1.93497,1.93497,34500000.0
2007-01-10 04:38:00,1.93483,1.93483,1.93474,1.93482,106799999.0
2007-01-10 04:39:00,1.93481,1.93493,1.93466,1.93493,62800001.0
2007-01-10 04:40:00,1.93493,1.93493,1.93475,1.93475,10700000.0
2007-01-10 04:41:00,1.93466,1.93469,1.93466,1.93469,11300000.0
2007-01-10 04:42:00,1.93458,1.93483,1.93456,1.93482,45400000.0
2007-01-10 04:43:00,1.93485,1.93526,1.93479,1.93526,59300000.0
2007-01-10 04:44:00,1.93525,1.93558,1.93525,1.93558,40800001.0
2007-01-10 04:45:00,1.93556,1.93562,1.93533,1.93562,89499999.0
2007-01-10 04:46:00,1.93569,1.93569,1.93546,1.93557,111599998.0
2007-01-10 04:47:00,1.93541,1.93541,1.9353,1.9353,59000000.0
2007-01-10 04:48:00,1.93542,1.93547,1.93534,1.9354,90500000.0
2007-01-10 04:49:00,1.93543,1.93543,1.9354,1.9354,32200000.0
2007-01-10 04:50:00,1.9354,1.93545,1.9354,1.9354,47199998.0
2007-01-10 04:51:00,1.93557,1.9356,1.93548,1.93548,32800000.0
2007-01-10 04:52:00,1.9356,1.93596,1.9356,1.93573,80200000.0
2007-01-10 04:53:00,1.93579,1.93579,1.93558,1.93558,34800000.0
2007-01-10 04:54:00,1.93564,1.93569,1.93563,1.93563,51500000.0
2007-01-10 04:55:00,1.93561,1.93564,1.9355,1.93564,83900000.0
2007-01-10 04:56:00,1.93553,1.93553,1.93533,1.93539,22400000.0
2007-01-10 04:57:00,1.93537,1.93537,1.93523,1.93531,66800001.0
2007-01-10 04:58:00,1.93522,1.93539,1.93522,1.93527,59200000.0
2007-01-10 04:59:00,1.9353,1.93538,1.93519,1.93519,113900001.0
2007-01-10 05:00:00,1.93542,1.93556,1.93542,1.93544,32900000.0
2007-01-10 05:01:00,1.93541,1.93559,1.93535,1.93546,60399999.0
2007-01-10 05:02:00,1.9354,1.93549,1.93535,1.93535,105800003.0
2007-01-10 05:03:00,1.93537,1.9354,1.93537,1.9354,9800000.0
2007-01-10 05:04:00,1.9354,1.93551,1.9354,1.93545,71300001.0
2007-01-10 05:05:00,1.93554,1.93556,1.93554,1.93556,15600000.0
2007-01-10 05:06:00,1.93564,1.93564,1.93551,1.93551,80600001.0
2007-01-10 05:07:00,1.9355,1.93552,1.93542,1.9355,33100000.0
2007-01-10 05:08:00,1.93548,1.9357,1.93538,1.93564,113100002.0
2007-01-10 05:09:00,1.9355,1.93551,1.93541,1.93541,20700000.0
2007-01-10 05:10:00,1.93538,1.93542,1.93538,1.93541,18300000.0
2007-01-10 05:11:00,1.9353,1.9353,1.9353,1.9353,2000000.0
2007-01-10 05:12:00,1.93532,1.93532,1.93528,1.93528,11200000.0
2007-01-10 05:13:00,1.93516,1.93518,1.9351,1.93515,23400000.0
2007-01-10 05:14:00,1.93519,1.93525,1.93517,1.93517,98499999.0
2007-01-10 05:15:00,1.93519,1.93523,1.93513,1.93519,114000003.0
2007-01-10 05:16:00,1.93515,1.93518,1.93508,1.93508,48500000.0
2007-01-10 05:17:00,1.9351,1.9351,1.93498,1.93498,10800000.0
2007-01-10 05:18:00,1.93498,1.93508,1.93498,1.93505,60000001.0
2007-01-10 05:19:00,1.935,1.93505,1.935,1.93502,100700000.0
2007-01-10 05:20:00,1.93506,1.93512,1.93505,1.93509,29500000.0
2007-01-10 05:21:00,1.9351,1.93518,1.93508,1.9351,45100000.0
2007-01-10 05:22:00,1.93518,1.93525,1.93518,1.93518,49500001.0
2007-01-10 05:23:00,1.93511,1.93515,1.93509,1.93509,86700001.0
2007-01-10 05:24:00,1.93506,1.93518,1.93506,1.93518,61099998.0
2007-01-10 05:25:00,1.93519,1.9352,1.93517,1.93518,8000000.0
2007-01-10 05:26:00,1.9351,1.93519,1.9351,1.93519,49800000.0
2007-01-10 05:27:00,1.93523,1.93531,1.93514,1.93531,28700000.0
2007-01-10 05:28:00,1.93534,1.93534,1.93519,1.93525,91500001.0
2007-01-10 05:29:00,1.93535,1.93537,1.9353,1.9353,70100001.0
2007-01-10 05:30:00,1.93534,1.93538,1.93525,1.93527,76600000.0
2007-01-10 05:31:00,1.9352,1.9352,1.93515,1.93515,2700000.0
2007-01-10 05:32:00,1.93519,1.93519,1.93512,1.93512,24900001.0
2007-01-10 05:33:00,1.93513,1.93518,1.93507,1.93518,25900000.0
2007-01-10 05:34:00,1.93524,1.93532,1.93501,1.93527,109099999.0
2007-01-10 05:35:00,1.9352,1.93535,1.93519,1.93535,22799999.0
2007-01-10 05:36:00,1.93542,1.93557,1.93533,1.93557,42300000.0
2007-01-10 05:37:00,1.93557,1.93571,1.93547,1.9356,81299998.0
2007-01-10 05:38:00,1.93576,1.93589,1.93563,1.93586,54700000.0
2007-01-10 05:39:00,1.9359,1.93592,1.93586,1.93586,37100000.0
2007-01-10 05:40:00,1.93597,1.93597,1.93582,1.93591,61700000.0
2007-01-10 05:41:00,1.93592,1.93598,1.9358,1.9358,48200000.0
2007-01-10 05:42:00,1.93579,1.93582,1.93562,1.93582,65400000.0
2007-01-10 05:43:00,1.93586,1.936,1.93586,1.936,18400000.0
2007-01-10 05:44:00,1.93582,1.93582,1.93572,1.93575,43400001.0
2007-01-10 05:45:00,1.93587,1.93599,1.93587,1.93596,54399999.0
2007-01-10 05:46:00,1.9359,1.93598,1.93585,1.93591,33700000.0
2007-01-10 05:47:00,1.93605,1.93617,1.93605,1.93615,22900000.0
2007-01-10 05:48:00,1.93615,1.93615,1.9361,1.93615,25700000.0
2007-01-10 05:49:00,1.93602,1.9361,1.93602,1.9361,85499998.0
2007-01-10 05:50:00,1.93609,1.9362,1.93607,1.93615,80800000.0
2007-01-10 05:51:00,1.9361,1.93617,1.9361,1.93615,11000000.0
2007-01-10 05:52:00,1.9362,1.93621,1.93607,1.93621,104200000.0
2007-01-10 05:53:00,1.93618,1.93622,1.93607,1.93615,65699998.0
2007-01-10 05:54:00,1.93614,1.93614,1.93591,1.93606,69200001.0
2007-01-10 05:55:00,1.93587,1.93602,1.93581,1.93588,80000002.0
2007-01-10 05:56:00,1.93598,1.93609,1.93598,1.93603,41870000.0
2007-01-10 05:57:00,1.93607,1.93614,1.93605,1.93614,21900000.0
2007-01-10 05:58:00,1.93615,1.93615,1.93605,1.9361,79499998.0
2007-01-10 05:59:00,1.93609,1.9362,1.93604,1.93618,54600000.0
2007-01-10 06:00:00,1.93612,1.93615,1.93588,1.93588,33400000.0
2007-01-10 06:01:00,1.93621,1.93621,1.936,1.936,45800001.0
2007-01-10 06:02:00,1.93597,1.93597,1.93587,1.93589,25500000.0
2007-01-10 06:03:00,1.93597,1.93603,1.93587,1.93603,69100001.0
2007-01-10 06:04:00,1.93598,1.936,1.93597,1.93598,41600001.0
2007-01-10 06:05:00,1.936,1.93601,1.93592,1.93592,31100000.0
2007-01-10 06:06:00,1.93585,1.93601,1.93585,1.93591,56000000.0
2007-01-10 06:07:00,1.93597,1.93602,1.93591,1.93593,40900000.0
2007-01-10 06:08:00,1.9359,1.93595,1.9359,1.93595,13900000.0
2007-01-10 06:09:00,1.93592,1.93598,1.93592,1.93593,70299999.0
2007-01-10 06:10:00,1.93591,1.93603,1.93589,1.93603,20900000.0
2007-01-10 06:11:00,1.93603,1.93603,1.9359,1.9359,36799999.0
2007-01-10 06:12:00,1.93597,1.93602,1.93591,1.93592,50100000.0
2007-01-10 06:13:00,1.93592,1.93599,1.93592,1.93598,55800000.0
2007-01-10 06:14:00,1.93597,1.93609,1.93597,1.93599,65099999.0
2007-01-10 06:15:00,1.93607,1.93613,1.93599,1.93613,34900000.0
2007-01-10 06:16:00,1.93607,1.93609,1.93601,1.93602,126399999.0
2007-01-10 06:17:00,1.93612,1.93628,1.93611,1.93622,89599998.0
2007-01-10 06:18:00,1.9362,1.9362,1.93615,1.93618,38000001.0
2007-01-10 06:19:00,1.93608,1.9361,1.93602,1.93607,61400000.0
2007-01-10 06:20:00,1.93609,1.9362,1.93605,1.93607,56400000.0
2007-01-10 06:21:00,1.93608,1.93613,1.93604,1.93608,46700000.0
2007-01-10 06:22:00,1.93604,1.93619,1.93604,1.93615,67999999.0
2007-01-10 06:23:00,1.93615,1.93615,1.93601,1.93607,48300000.0
2007-01-10 06:24:00,1.93617,1.93624,1.93614,1.93622,45800000.0
2007-01-10 06:25:00,1.93625,1.93625,1.93608,1.9361,10400000.0
2007-01-10 06:26:00,1.93621,1.93621,1.93605,1.93615,53800000.0
2007-01-10 06:27:00,1.93612,1.93619,1.93609,1.93616,52900000.0
2007-01-10 06:28:00,1.93598,1.9362,1.93586,1.9362,32900000.0
2007-01-10 06:29:00,1.93624,1.93624,1.93611,1.93624,55100000.0
2007-01-10 06:30:00,1.93618,1.93618,1.93605,1.93613,25799999.0
2007-01-10 06:31:00,1.93604,1.93613,1.93604,1.93607,50800000.0
2007-01-10 06:32:00,1.93602,1.93608,1.936,1.93608,125500000.0
2007-01-10 06:33:00,1.93613,1.93613,1.93613,1.93613,5200000.0
2007-01-10 06:34:00,1.93602,1.93612,1.93602,1.93611,81400001.0
2007-01-10 06:35:00,1.93604,1.93604,1.93596,1.93596,11600000.0
2007-01-10 06:36:00,1.93599,1.93607,1.93598,1.93607,9200000.0
2007-01-10 06:37:00,1.93616,1.93621,1.93608,1.93618,161200004.0
2007-01-10 06:38:00,1.9361,1.93615,1.9361,1.93615,48900001.0
2007-01-10 06:39:00,1.93613,1.93619,1.93606,1.9361,90800000.0
2007-01-10 06:40:00,1.93612,1.93614,1.93604,1.93607,61200001.0
2007-01-10 06:41:00,1.93613,1.93613,1.93601,1.93608,104900002.0
2007-01-10 06:42:00,1.93611,1.93648,1.93611,1.93646,99200001.0
2007-01-10 06:43:00,1.93622,1.93636,1.9361,1.9362,71150000.0
2007-01-10 06:44:00,1.93622,1.93622,1.93606,1.93612,66400000.0
2007-01-10 06:45:00,1.93618,1.93621,1.93605,1.93615,62200000.0
2007-01-10 06:46:00,1.93628,1.9364,1.93621,1.9364,39600000.0
2007-01-10 06:47:00,1.93643,1.93662,1.93642,1.93644,88200001.0
2007-01-10 06:48:00,1.93641,1.93644,1.93632,1.93644,33300001.0
2007-01-10 06:49:00,1.93637,1.93652,1.93634,1.93643,28700000.0
2007-01-10 06:50:00,1.93647,1.9365,1.93642,1.93642,81700000.0
2007-01-10 06:51:00,1.93625,1.93633,1.93616,1.93628,50300000.0
2007-01-10 06:52:00,1.9362,1.9362,1.93589,1.93619,39199999.0
2007-01-10 06:53:00,1.9363,1.93637,1.93622,1.93622,33200000.0
2007-01-10 06:54:00,1.93623,1.93623,1.93613,1.93617,49299999.0
2007-01-10 06:55:00,1.93613,1.9362,1.93606,1.9361,70700000.0
2007-01-10 06:56:00,1.93604,1.93621,1.93603,1.93621,41099999.0
2007-01-10 06:57:00,1.93617,1.93628,1.93617,1.93628,13100000.0
2007-01-10 06:58:00,1.93632,1.93632,1.93619,1.93625,50799999.0
2007-01-10 06:59:00,1.9363,1.93633,1.9362,1.9362,12000000.0
2007-01-10 07:00:00,1.93631,1.93631,1.93619,1.93619,23000000.0
2007-01-10 07:01:00,1.93619,1.93633,1.93619,1.93632,115799999.0
2007-01-10 07:02:00,1.93639,1.93639,1.93639,1.93639,14000000.0
2007-01-10 07:03:00,1.93626,1.93629,1.93617,1.93617,121500001.0
2007-01-10 07:04:00,1.93622,1.93622,1.93618,1.93618,12100000.0
2007-01-10 07:05:00,1.93613,1.93618,1.93612,1.93612,45000002.0
2007-01-10 07:06:00,1.9361,1.93615,1.93605,1.93615,53450000.0
2007-01-10 07:07:00,1.93619,1.93622,1.93615,1.93618,52800001.0
2007-01-10 07:08:00,1.93623,1.93623,1.93609,1.93616,95199998.0
2007-01-10 07:09:00,1.93613,1.93618,1.93608,1.93613,37000000.0
2007-01-10 07:10:00,1.93615,1.93628,1.93615,1.93626,26000000.0
2007-01-10 07:11:00,1.93621,1.93627,1.93621,1.93626,56900000.0
2007-01-10 07:12:00,1.93627,1.93638,1.93627,1.93637,59999999.0
2007-01-10 07:13:00,1.93641,1.93641,1.93625,1.93628,98700001.0
2007-01-10 07:14:00,1.93627,1.93655,1.93627,1.93647,131999997.0
2007-01-10 07:15:00,1.93649,1.93649,1.9362,1.93635,94700000.0
2007-01-10 07:16:00,1.93625,1.93639,1.93624,1.93624,141799999.0
2007-01-10 07:17:00,1.93637,1.93645,1.93632,1.93644,34500000.0
2007-01-10 07:18:00,1.93636,1.93636,1.93627,1.9363,45300000.0
2007-01-10 07:19:00,1.93629,1.93633,1.93626,1.93626,58900000.0
2007-01-10 07:20:00,1.93628,1.93634,1.93622,1.93634,49700000.0
2007-01-10 07:21:00,1.93627,1.93635,1.93621,1.93634,75600001.0
2007-01-10 07:22:00,1.93623,1.93625,1.93618,1.93625,50400000.0
2007-01-10 07:23:00,1.93618,1.93618,1.93607,1.93607,27400001.0
2007-01-10 07:24:00,1.93602,1.93611,1.93598,1.93601,73000000.0
2007-01-10 07:25:00,1.93604,1.93623,1.93604,1.93611,50000000.0
2007-01-10 07:26:00,1.9361,1.93624,1.9361,1.93624,58500000.0
2007-01-10 07:27:00,1.93614,1.93629,1.93614,1.93618,58500000.0
2007-01-10 07:28:00,1.93619,1.9363,1.93606,1.93606,54700000.0
2007-01-10 07:29:00,1.93608,1.93614,1.93603,1.93614,42300000.0
2007-01-10 07:30:00,1.93604,1.93625,1.93604,1.93621,123099997.0
2007-01-10 07:31:00,1.93615,1.93617,1.93609,1.93617,57900000.0
2007-01-10 07:32:00,1.93618,1.93622,1.9361,1.9361,45900000.0
2007-01-10 07:33:00,1.93613,1.93613,1.93601,1.93607,68099999.0
2007-01-10 07:34:00,1.93603,1.93619,1.93603,1.93617,75900000.0
2007-01-10 07:35:00,1.93621,1.93621,1.93606,1.9361,118799998.0
2007-01-10 07:36:00,1.93613,1.93613,1.936,1.936,44900000.0
2007-01-10 07:37:00,1.93604,1.93615,1.93604,1.93615,29300000.0
2007-01-10 07:38:00,1.93623,1.93623,1.93613,1.93618,51199998.0
2007-01-10 07:39:00,1.93625,1.9363,1.93622,1.93622,65000000.0
2007-01-10 07:40:00,1.93618,1.93663,1.93616,1.93663,33549999.0
2007-01-10 07:41:00,1.93675,1.93678,1.93673,1.93676,75999999.0
2007-01-10 07:42:00,1.93683,1.9369,1.93666,1.93671,38400000.0
2007-01-10 07:43:00,1.93686,1.93686,1.93673,1.93675,80100000.0
2007-01-10 07:44:00,1.93685,1.93724,1.93685,1.93724,15600000.0
2007-01-10 07:45:00,1.93739,1.93739,1.93705,1.93705,27200000.0
2007-01-10 07:46:00,1.93691,1.93691,1.93679,1.9368,42099999.0
2007-01-10 07:47:00,1.93686,1.93699,1.93671,1.93682,102600002.0
2007-01-10 07:48:00,1.9368,1.9368,1.93667,1.93668,81100002.0
2007-01-10 07:49:00,1.93668,1.93699,1.93668,1.93699,33000000.0
2007-01-10 07:50:00,1.93693,1.93704,1.93693,1.93702,47600000.0
2007-01-10 07:51:00,1.93743,1.93806,1.93742,1.93806,97799999.0
2007-01-10 07:52:00,1.93815,1.93819,1.93781,1.93789,79000001.0
2007-01-10 07:53:00,1.93795,1.93817,1.93795,1.93805,41600000.0
2007-01-10 07:54:00,1.93791,1.93791,1.93755,1.93758,33699999.0
2007-01-10 07:55:00,1.93759,1.93779,1.93759,1.93772,62800000.0
2007-01-10 07:56:00,1.93771,1.9378,1.93771,1.93771,67400000.0
2007-01-10 07:57:00,1.93766,1.93766,1.93764,1.93764,600000.0
2007-01-10 07:58:00,1.93757,1.93757,1.93743,1.93755,105499999.0
2007-01-10 07:59:00,1.93742,1.9375,1.93735,1.9374,70400000.0
2007-01-10 08:00:00,1.93719,1.93719,1.93711,1.93711,5700000.0
2007-01-10 08:01:00,1.93705,1.93707,1.93683,1.93683,109999998.0
2007-01-10 08:02:00,1.93683,1.93702,1.93683,1.93702,19800000.0
2007-01-10 08:03:00,1.93712,1.93725,1.93712,1.93725,12500000.0
2007-01-10 08:04:00,1.93725,1.93725,1.93706,1.93721,76499999.0
2007-01-10 08:05:00,1.93723,1.93723,1.93705,1.93712,62700000.0
2007-01-10 08:06:00,1.93714,1.93729,1.93714,1.93729,17300000.0
2007-01-10 08:07:00,1.93727,1.93727,1.93713,1.93718,63200001.0
2007-01-10 08:08:00,1.93718,1.93718,1.93707,1.93708,45600000.0
2007-01-10 08:09:00,1.937,1.93721,1.937,1.93721,42500000.0
2007-01-10 08:10:00,1.93718,1.93721,1.93707,1.93708,75400000.0
2007-01-10 08:11:00,1.93707,1.93707,1.93698,1.93698,47100000.0
2007-01-10 08:12:00,1.93696,1.93696,1.9368,1.9368,83900000.0
2007-01-10 08:13:00,1.93682,1.93687,1.93679,1.93679,59399999.0
2007-01-10 08:14:00,1.93683,1.93687,1.93683,1.93687,33499999.0
2007-01-10 08:15:00,1.93697,1.93702,1.93689,1.93695,59500000.0
2007-01-10 08:16:00,1.93683,1.93697,1.93683,1.93697,34999999.0
2007-01-10 08:17:00,1.937,1.93705,1.937,1.93702,30000000.0
2007-01-10 08:18:00,1.93701,1.93707,1.93701,1.93702,62300000.0
2007-01-10 08:19:00,1.93709,1.93713,1.93702,1.93713,51900000.0
2007-01-10 08:20:00,1.93713,1.93713,1.93698,1.93707,82299999.0
2007-01-10 08:21:00,1.93702,1.93713,1.937,1.93707,80499998.0
2007-01-10 08:22:00,1.93712,1.93712,1.93708,1.93708,8700000.0
2007-01-10 08:23:00,1.93702,1.93709,1.93702,1.93705,79200000.0
2007-01-10 08:24:00,1.93697,1.93703,1.93684,1.93703,75799998.0
2007-01-10 08:25:00,1.93699,1.93708,1.93699,1.93705,58500000.0
2007-01-10 08:26:00,1.93704,1.93706,1.93693,1.93697,144100002.0
2007-01-10 08:27:00,1.93696,1.93706,1.93696,1.93706,13500000.0
2007-01-10 08:28:00,1.93702,1.93715,1.93702,1.9371,125999999.0
2007-01-10 08:29:00,1.93713,1.93713,1.93701,1.93701,25400000.0
2007-01-10 08:30:00,1.93699,1.93704,1.93698,1.93699,84900002.0
2007-01-10 08:31:00,1.93701,1.93711,1.93696,1.93705,47800001.0
2007-01-10 08:32:00,1.93702,1.93702,1.93686,1.93687,18000000.0
2007-01-10 08:33:00,1.93687,1.93688,1.93686,1.93686,3900000.0
2007-01-10 08:34:00,1.9368,1.93683,1.93673,1.93679,78300000.0
2007-01-10 08:35:00,1.93679,1.93679,1.93643,1.93643,51800000.0
2007-01-10 08:36:00,1.93644,1.93654,1.93644,1.93654,4600000.0
2007-01-10 08:37:00,1.93646,1.93647,1.93642,1.93642,46800001.0
2007-01-10 08:38:00,1.93647,1.93649,1.93639,1.93639,25400000.0
2007-01-10 08:39:00,1.93642,1.93653,1.93614,1.93614,68600001.0
2007-01-10 08:40:00,1.93605,1.93614,1.9359,1.93593,41800000.0
2007-01-10 08:41:00,1.9359,1.9359,1.93571,1.93577,112199999.0
2007-01-10 08:42:00,1.93585,1.93608,1.93577,1.93608,102599998.0
2007-01-10 08:43:00,1.93605,1.93605,1.9359,1.93605,55500000.0
2007-01-10 08:44:00,1.93613,1.93614,1.93602,1.93602,28700000.0
2007-01-10 08:45:00,1.93611,1.93611,1.93601,1.93603,61400000.0
2007-01-10 08:46:00,1.93598,1.93631,1.93598,1.93628,64799999.0
2007-01-10 08:47:00,1.93627,1.93631,1.93613,1.93613,99500000.0
2007-01-10 08:48:00,1.93626,1.93666,1.93626,1.93655,58000001.0
2007-01-10 08:49:00,1.9367,1.9367,1.93655,1.9366,24100000.0
2007-01-10 08:50:00,1.93658,1.93669,1.93658,1.93669,73000001.0
2007-01-10 08:51:00,1.93694,1.93742,1.93694,1.93737,62300000.0
2007-01-10 08:52:00,1.93735,1.93751,1.93735,1.93742,89399997.0
2007-01-10 08:53:00,1.93747,1.93757,1.93747,1.93756,15700000.0
2007-01-10 08:54:00,1.9377,1.93775,1.93767,1.93769,63000000.0
2007-01-10 08:55:00,1.93769,1.93784,1.93769,1.93779,47300000.0
2007-01-10 08:56:00,1.93782,1.938,1.93779,1.938,43500000.0
2007-01-10 08:57:00,1.93818,1.93827,1.93815,1.93821,53700001.0
2007-01-10 08:58:00,1.93824,1.93884,1.93824,1.93884,64599999.0
2007-01-10 08:59:00,1.9391,1.93914,1.93881,1.93906,74200000.0
2007-01-10 09:00:00,1.93911,1.93914,1.93898,1.93898,36900000.0
2007-01-10 09:01:00,1.93885,1.93885,1.93846,1.93846,59400000.0
2007-01-10 09:02:00,1.93838,1.93845,1.93836,1.93844,64800000.0
2007-01-10 09:03:00,1.93848,1.9385,1.93835,1.93843,65700000.0
2007-01-10 09:04:00,1.93833,1.93839,1.93796,1.93796,65000000.0
2007-01-10 09:05:00,1.93817,1.93863,1.93817,1.93859,123800003.0
2007-01-10 09:06:00,1.9387,1.93895,1.9387,1.93873,95299997.0
2007-01-10 09:07:00,1.93867,1.93876,1.93849,1.93849,77299999.0
2007-01-10 09:08:00,1.93858,1.93875,1.93858,1.9387,99300000.0
2007-01-10 09:09:00,1.93873,1.93892,1.93854,1.93883,42300000.0
2007-01-10 09:10:00,1.93882,1.93901,1.93882,1.93901,68999999.0
2007-01-10 09:11:00,1.93884,1.93884,1.93864,1.9387,32200000.0
2007-01-10 09:12:00,1.93874,1.93874,1.9386,1.93867,74600000.0
2007-01-10 09:13:00,1.93862,1.9388,1.93855,1.93855,46500000.0
2007-01-10 09:14:00,1.9383,1.93847,1.93806,1.93812,83500001.0
2007-01-10 09:15:00,1.93793,1.93802,1.93791,1.93798,111300001.0
2007-01-10 09:16:00,1.93786,1.93786,1.93761,1.93761,48399998.0
2007-01-10 09:17:00,1.93761,1.93772,1.93759,1.9377,76900000.0
2007-01-10 09:18:00,1.93765,1.93765,1.93758,1.93758,42099999.0
2007-01-10 09:19:00,1.93757,1.93757,1.93744,1.93752,71700002.0
2007-01-10 09:20:00,1.93762,1.93769,1.93762,1.93767,14500000.0
2007-01-10 09:21:00,1.9377,1.93781,1.93768,1.9377,95400000.0
2007-01-10 09:22:00,1.93773,1.93778,1.93773,1.93778,39200000.0
2007-01-10 09:23:00,1.9379,1.93797,1.93773,1.93794,75800000.0
2007-01-10 09:24:00,1.9381,1.9384,1.9381,1.9384,15200000.0
2007-01-10 09:25:00,1.93828,1.93848,1.93828,1.93841,76700002.0
2007-01-10 09:26:00,1.93831,1.93831,1.93811,1.93811,40800000.0
2007-01-10 09:27:00,1.938,1.93815,1.93785,1.93797,76900001.0
2007-01-10 09:28:00,1.93792,1.93803,1.93792,1.93794,85300001.0
2007-01-10 09:29:00,1.938,1.93812,1.93792,1.93812,66199999.0
2007-01-10 09:30:00,1.9382,1.93858,1.9382,1.93858,49000000.0
2007-01-10 09:31:00,1.93857,1.93937,1.93855,1.93927,78900001.0
2007-01-10 09:32:00,1.93903,1.93923,1.93903,1.93915,62200000.0
2007-01-10 09:33:00,1.93915,1.93928,1.93915,1.93919,57999999.0
2007-01-10 09:34:00,1.93925,1.93931,1.93923,1.93924,61000000.0
2007-01-10 09:35:00,1.93934,1.93976,1.93934,1.93976,32500001.0
2007-01-10 09:36:00,1.93962,1.93998,1.93962,1.93997,95899999.0
2007-01-10 09:37:00,1.93971,1.93971,1.93946,1.93953,45799999.0
2007-01-10 09:38:00,1.93958,1.94024,1.93953,1.94024,91300000.0
2007-01-10 09:39:00,1.94013,1.94025,1.93995,1.93995,36000000.0
2007-01-10 09:40:00,1.93997,1.94002,1.93941,1.93941,86900000.0
2007-01-10 09:41:00,1.93899,1.93912,1.93899,1.93909,53000001.0
2007-01-10 09:42:00,1.93906,1.93906,1.93848,1.93861,48800000.0
2007-01-10 09:43:00,1.93858,1.93933,1.93858,1.9392,114999998.0
2007-01-10 09:44:00,1.93948,1.94022,1.93948,1.94022,76700000.0
2007-01-10 09:45:00,1.94042,1.94042,1.94009,1.94015,53100000.0
2007-01-10 09:46:00,1.94018,1.94068,1.94018,1.94048,96400000.0
2007-01-10 09:47:00,1.94048,1.94064,1.94048,1.94062,47000001.0
2007-01-10 09:48:00,1.94055,1.94055,1.94029,1.94029,17000000.0
2007-01-10 09:49:00,1.94027,1.94035,1.94011,1.94011,60700000.0
2007-01-10 09:50:00,1.94009,1.94029,1.94009,1.94027,52699999.0
2007-01-10 09:51:00,1.94024,1.94028,1.94007,1.94011,101900001.0
2007-01-10 09:52:00,1.94003,1.94035,1.94003,1.94035,30000000.0
2007-01-10 09:53:00,1.94046,1.94056,1.94041,1.94048,66900001.0
2007-01-10 09:54:00,1.94049,1.94058,1.94032,1.94043,48000000.0
2007-01-10 09:55:00,1.94045,1.94059,1.94024,1.94059,78899999.0
2007-01-10 09:56:00,1.94066,1.94069,1.94051,1.94065,59599999.0
2007-01-10 09:57:00,1.9406,1.9406,1.94043,1.94049,75300000.0
2007-01-10 09:58:00,1.94058,1.94058,1.94026,1.94032,79000002.0
2007-01-10 09:59:00,1.9402,1.94038,1.9402,1.94037,29700000.0
2007-01-10 10:00:00,1.94015,1.94028,1.94008,1.94021,64600002.0
2007-01-10 10:01:00,1.94014,1.94025,1.94008,1.9402,98799999.0
2007-01-10 10:02:00,1.94017,1.9403,1.94014,1.9403,22999999.0
2007-01-10 10:03:00,1.94052,1.94121,1.94052,1.94121,81999998.0
2007-01-10 10:04:00,1.94124,1.94134,1.94112,1.94118,41600000.0
2007-01-10 10:05:00,1.94115,1.9413,1.94107,1.9413,34100001.0
2007-01-10 10:06:00,1.94124,1.94143,1.94118,1.94137,54700000.0
2007-01-10 10:07:00,1.94128,1.94137,1.94126,1.94137,76900001.0
2007-01-10 10:08:00,1.94124,1.94124,1.9411,1.9411,73900001.0
2007-01-10 10:09:00,1.94115,1.94123,1.94112,1.94112,39900000.0
2007-01-10 10:10:00,1.94105,1.94105,1.94074,1.94089,114199999.0
2007-01-10 10:11:00,1.94092,1.94107,1.94079,1.94107,90600000.0
2007-01-10 10:12:00,1.94125,1.94162,1.94125,1.94162,41300000.0
2007-01-10 10:13:00,1.9416,1.94174,1.9415,1.94174,79599999.0
2007-01-10 10:14:00,1.94162,1.94172,1.94157,1.94172,74600001.0
2007-01-10 10:15:00,1.94172,1.94177,1.9416,1.94171,67600000.0
2007-01-10 10:16:00,1.94163,1.94163,1.94129,1.94129,10900000.0
2007-01-10 10:17:00,1.94123,1.94137,1.94123,1.94131,31600000.0
2007-01-10 10:18:00,1.9415,1.94167,1.94147,1.94159,48200000.0
2007-01-10 10:19:00,1.94163,1.94174,1.94163,1.94169,44400000.0
2007-01-10 10:20:00,1.94155,1.94157,1.94142,1.94142,86900000.0
2007-01-10 10:21:00,1.94148,1.94148,1.94138,1.94139,111500001.0
2007-01-10 10:22:00,1.94127,1.94128,1.94106,1.94106,40699999.0
2007-01-10 10:23:00,1.94098,1.94122,1.94088,1.94122,125300001.0
2007-01-10 10:24:00,1.94131,1.94176,1.9413,1.94176,63900001.0
2007-01-10 10:25:00,1.94183,1.9419,1.94158,1.94167,91100000.0
2007-01-10 10:26:00,1.94163,1.94173,1.94163,1.94164,82700000.0
2007-01-10 10:27:00,1.94166,1.9417,1.94165,1.94169,84699998.0
2007-01-10 10:28:00,1.94155,1.94195,1.94148,1.94195,31400000.0
2007-01-10 10:29:00,1.94201,1.94205,1.94182,1.94182,47600000.0
2007-01-10 10:30:00,1.94173,1.94173,1.94148,1.94148,85200001.0
2007-01-10 10:31:00,1.94154,1.94167,1.94143,1.94143,116100001.0
2007-01-10 10:32:00,1.94121,1.94121,1.94107,1.94107,45300001.0
2007-01-10 10:33:00,1.94106,1.94106,1.94099,1.94099,4500000.0
2007-01-10 10:34:00,1.94079,1.94087,1.94069,1.94082,76799999.0
2007-01-10 10:35:00,1.9407,1.9407,1.94056,1.94057,49000000.0
2007-01-10 10:36:00,1.94057,1.94057,1.94045,1.94047,51800000.0
2007-01-10 10:37:00,1.94046,1.94046,1.94021,1.94032,93700000.0
2007-01-10 10:38:00,1.94036,1.94041,1.94031,1.94031,80100000.0
2007-01-10 10:39:00,1.94027,1.94027,1.94002,1.94002,55700000.0
2007-01-10 10:40:00,1.93998,1.93998,1.93971,1.93982,75099999.0
2007-01-10 10:41:00,1.9397,1.9397,1.93945,1.93945,64700000.0
2007-01-10 10:42:00,1.93957,1.93958,1.93938,1.9394,27700000.0
2007-01-10 10:43:00,1.93948,1.93952,1.93925,1.93951,57800000.0
2007-01-10 10:44:00,1.93965,1.93982,1.93965,1.93972,55800000.0
2007-01-10 10:45:00,1.9397,1.9397,1.93953,1.93965,86200000.0
2007-01-10 10:46:00,1.93959,1.93971,1.93945,1.93945,53000000.0
2007-01-10 10:47:00,1.93931,1.93936,1.93916,1.93922,80800000.0
2007-01-10 10:48:00,1.93908,1.93923,1.93882,1.93918,105900001.0
2007-01-10 10:49:00,1.93937,1.93963,1.93937,1.93957,48100000.0
2007-01-10 10:50:00,1.93957,1.9397,1.93954,1.93966,89100000.0
2007-01-10 10:51:00,1.9398,1.9398,1.93961,1.93963,102200002.0
2007-01-10 10:52:00,1.9398,1.93984,1.93974,1.9398,124799997.0
2007-01-10 10:53:00,1.93979,1.93979,1.93944,1.93953,54299999.0
2007-01-10 10:54:00,1.93943,1.93943,1.93921,1.93936,44500000.0
2007-01-10 10:55:00,1.93939,1.93939,1.93908,1.93908,94800000.0
2007-01-10 10:56:00,1.93907,1.93923,1.93907,1.93908,104400000.0
2007-01-10 10:57:00,1.93916,1.93923,1.93909,1.93923,41000001.0
2007-01-10 10:58:00,1.93923,1.9395,1.93918,1.93926,94300001.0
2007-01-10 10:59:00,1.93918,1.93923,1.93912,1.93923,77600000.0
2007-01-10 11:00:00,1.93924,1.93931,1.93916,1.93931,46900000.0
2007-01-10 11:01:00,1.93921,1.93933,1.93921,1.93925,70000000.0
2007-01-10 11:02:00,1.93926,1.93938,1.93926,1.93936,44500000.0
2007-01-10 11:03:00,1.93944,1.93947,1.93939,1.93939,74700001.0
2007-01-10 11:04:00,1.9393,1.93942,1.93928,1.93936,53200000.0
2007-01-10 11:05:00,1.93944,1.93957,1.93937,1.93947,109800001.0
2007-01-10 11:06:00,1.93952,1.9396,1.93946,1.93946,24500000.0
2007-01-10 11:07:00,1.93956,1.93979,1.93956,1.93966,107600000.0
2007-01-10 11:08:00,1.9397,1.9397,1.93955,1.93962,50400000.0
2007-01-10 11:09:00,1.93962,1.93962,1.93955,1.93958,47599999.0
2007-01-10 11:10:00,1.93957,1.93964,1.93951,1.93964,60899998.0
2007-01-10 11:11:00,1.93967,1.93967,1.93954,1.93954,56999999.0
2007-01-10 11:12:00,1.93944,1.93944,1.93926,1.93926,50700000.0
2007-01-10 11:13:00,1.9394,1.9394,1.93924,1.93925,95999998.0
2007-01-10 11:14:00,1.9393,1.9393,1.93927,1.9393,17700000.0
2007-01-10 11:15:00,1.93924,1.93935,1.93924,1.93931,133700002.0
2007-01-10 11:16:00,1.93927,1.93939,1.93925,1.93937,73099999.0
2007-01-10 11:17:00,1.93932,1.9394,1.93932,1.93937,54800000.0
2007-01-10 11:18:00,1.93931,1.93933,1.93919,1.93931,112400001.0
2007-01-10 11:19:00,1.9392,1.93925,1.93915,1.9392,78100001.0
2007-01-10 11:20:00,1.9392,1.93937,1.93919,1.93929,94500000.0
2007-01-10 11:21:00,1.93943,1.93943,1.93935,1.93938,34000001.0
2007-01-10 11:22:00,1.93931,1.93932,1.93915,1.93918,84799999.0
2007-01-10 11:23:00,1.93922,1.93924,1.93919,1.93919,106999999.0
2007-01-10 11:24:00,1.93924,1.93945,1.93919,1.93941,61000000.0
2007-01-10 11:25:00,1.93916,1.93927,1.93912,1.93927,48400000.0
2007-01-10 11:26:00,1.93933,1.9394,1.93925,1.93925,118200001.0
2007-01-10 11:27:00,1.93927,1.93927,1.93919,1.93925,64700001.0
2007-01-10 11:28:00,1.9394,1.9395,1.9394,1.9394,42300000.0
2007-01-10 11:29:00,1.93938,1.93956,1.93938,1.93953,103850000.0
2007-01-10 11:30:00,1.9388,1.9388,1.93656,1.93706,83900000.0
2007-01-10 11:31:00,1.93713,1.9373,1.93704,1.93727,100899998.0
2007-01-10 11:32:00,1.93733,1.93759,1.93733,1.93759,49000000.0
2007-01-10 11:33:00,1.93748,1.93776,1.93747,1.93768,60800000.0
2007-01-10 11:34:00,1.93773,1.93797,1.93763,1.93797,83200001.0
2007-01-10 11:35:00,1.938,1.9381,1.93796,1.93798,123399996.0
2007-01-10 11:36:00,1.93789,1.93801,1.93786,1.93791,116900002.0
2007-01-10 11:37:00,1.93784,1.93794,1.93778,1.9379,85099998.0
2007-01-10 11:38:00,1.93789,1.93813,1.93778,1.93813,55900001.0
2007-01-10 11:39:00,1.93814,1.93827,1.93814,1.93815,50500000.0
2007-01-10 11:40:00,1.93807,1.93826,1.93807,1.93826,78100002.0
2007-01-10 11:41:00,1.93824,1.93824,1.93801,1.93801,54399999.0
2007-01-10 11:42:00,1.93809,1.93845,1.93809,1.93845,51600000.0
2007-01-10 11:43:00,1.93844,1.93886,1.93844,1.93886,96200001.0
2007-01-10 11:44:00,1.93895,1.93895,1.93869,1.9387,51400001.0
2007-01-10 11:45:00,1.93863,1.93863,1.93843,1.93843,65399999.0
2007-01-10 11:46:00,1.93847,1.93851,1.93837,1.93837,68399999.0
2007-01-10 11:47:00,1.93843,1.93849,1.93808,1.93808,134400001.0
2007-01-10 11:48:00,1.93799,1.93799,1.9377,1.9377,22400000.0
2007-01-10 11:49:00,1.93764,1.93777,1.93759,1.93759,59600001.0
2007-01-10 11:50:00,1.93755,1.93759,1.93741,1.93745,152900001.0
2007-01-10 11:51:00,1.93749,1.93755,1.93733,1.93739,84800001.0
2007-01-10 11:52:00,1.93738,1.93753,1.93736,1.93739,54700000.0
2007-01-10 11:53:00,1.93735,1.93745,1.93735,1.93745,39599999.0
2007-01-10 11:54:00,1.93738,1.93754,1.93731,1.93752,96800000.0
2007-01-10 11:55:00,1.9376,1.93761,1.93748,1.93748,60000001.0
2007-01-10 11:56:00,1.93742,1.93751,1.93742,1.93745,31300000.0
2007-01-10 11:57:00,1.93743,1.93748,1.93738,1.93747,106900001.0
2007-01-10 11:58:00,1.93756,1.93776,1.93756,1.93776,24300000.0
2007-01-10 11:59:00,1.93788,1.93793,1.93782,1.93788,75300001.0
2007-01-10 12:00:00,1.93782,1.93782,1.93749,1.93768,86800000.0
2007-01-10 12:01:00,1.93781,1.93794,1.93781,1.93782,86299999.0
2007-01-10 12:02:00,1.93774,1.93791,1.93774,1.93785,53100000.0
2007-01-10 12:03:00,1.93794,1.93797,1.93789,1.93797,22800000.0
2007-01-10 12:04:00,1.938,1.93807,1.93796,1.93796,45050000.0
2007-01-10 12:05:00,1.938,1.93817,1.93792,1.93815,52900000.0
2007-01-10 12:06:00,1.93812,1.93821,1.93805,1.9381,52300000.0
2007-01-10 12:07:00,1.93813,1.93822,1.93806,1.93822,78399998.0
2007-01-10 12:08:00,1.93832,1.93847,1.93826,1.93847,111599997.0
2007-01-10 12:09:00,1.93873,1.93891,1.93863,1.9388,65200000.0
2007-01-10 12:10:00,1.9388,1.93885,1.93869,1.93884,66700001.0
2007-01-10 12:11:00,1.93882,1.93888,1.93853,1.93856,62199999.0
2007-01-10 12:12:00,1.93858,1.93859,1.93851,1.93851,57300000.0
2007-01-10 12:13:00,1.93857,1.93857,1.93834,1.93853,67099999.0
2007-01-10 12:14:00,1.93864,1.93882,1.93864,1.93882,24100000.0
2007-01-10 12:15:00,1.93874,1.93874,1.93861,1.93861,34400001.0
2007-01-10 12:16:00,1.93858,1.93869,1.93858,1.93867,39800000.0
2007-01-10 12:17:00,1.9387,1.93895,1.93869,1.93895,138500003.0
2007-01-10 12:18:00,1.93893,1.93907,1.93892,1.93892,50799999.0
2007-01-10 12:19:00,1.93881,1.93881,1.93854,1.93863,51800000.0
2007-01-10 12:20:00,1.93874,1.93874,1.93859,1.93867,78700002.0
2007-01-10 12:21:00,1.93865,1.93881,1.93865,1.93878,69300000.0
2007-01-10 12:22:00,1.93866,1.93866,1.93849,1.93855,38300000.0
2007-01-10 12:23:00,1.9386,1.93871,1.9386,1.93865,35500000.0
2007-01-10 12:24:00,1.93868,1.93893,1.93862,1.93893,75300001.0
2007-01-10 12:25:00,1.93892,1.93907,1.93892,1.93905,67799999.0
2007-01-10 12:26:00,1.9391,1.93911,1.93898,1.93904,72300001.0
2007-01-10 12:27:00,1.9391,1.9391,1.93894,1.93903,115199998.0
2007-01-10 12:28:00,1.93904,1.93904,1.93882,1.93882,92999999.0
2007-01-10 12:29:00,1.93892,1.93897,1.93876,1.93891,104600002.0
2007-01-10 12:30:00,1.93896,1.93907,1.93896,1.93907,67599999.0
2007-01-10 12:31:00,1.93908,1.93908,1.9388,1.93881,102199999.0
2007-01-10 12:32:00,1.93873,1.93877,1.93861,1.93873,102499998.0
2007-01-10 12:33:00,1.93888,1.93904,1.93888,1.9389,75399999.0
2007-01-10 12:34:00,1.93882,1.93882,1.93871,1.93872,60699998.0
2007-01-10 12:35:00,1.93879,1.93884,1.93875,1.93878,64000001.0
2007-01-10 12:36:00,1.93867,1.9388,1.93861,1.93869,86600000.0
2007-01-10 12:37:00,1.93854,1.93854,1.93839,1.93853,46900001.0
2007-01-10 12:38:00,1.93859,1.93871,1.93854,1.93871,36100000.0
2007-01-10 12:39:00,1.93869,1.93879,1.93861,1.93861,63200000.0
2007-01-10 12:40:00,1.93858,1.93869,1.93855,1.9386,87800001.0
2007-01-10 12:41:00,1.93857,1.93879,1.93857,1.93876,121099998.0
2007-01-10 12:42:00,1.93877,1.93878,1.93864,1.93864,42600000.0
2007-01-10 12:43:00,1.93868,1.93898,1.93866,1.93895,81299998.0
2007-01-10 12:44:00,1.93889,1.93892,1.93862,1.93862,103200001.0
2007-01-10 12:45:00,1.93867,1.9387,1.93854,1.93854,78400000.0
2007-01-10 12:46:00,1.93858,1.93896,1.93858,1.93896,29500000.0
2007-01-10 12:47:00,1.939,1.939,1.93881,1.93889,68400002.0
2007-01-10 12:48:00,1.93887,1.93891,1.93887,1.93888,48900001.0
2007-01-10 12:49:00,1.93889,1.93892,1.93886,1.93889,14200000.0
2007-01-10 12:50:00,1.93891,1.93891,1.93876,1.93885,83599999.0
2007-01-10 12:51:00,1.93875,1.9388,1.93869,1.93869,98000000.0
2007-01-10 12:52:00,1.93868,1.93872,1.93863,1.93863,53499999.0
2007-01-10 12:53:00,1.93845,1.93859,1.93829,1.93837,57999999.0
2007-01-10 12:54:00,1.93827,1.93836,1.93822,1.93836,66500000.0
2007-01-10 12:55:00,1.93834,1.93842,1.93825,1.93842,85900000.0
2007-01-10 12:56:00,1.93832,1.93832,1.93786,1.93786,28300000.0
2007-01-10 12:57:00,1.93779,1.93817,1.93779,1.93817,48000000.0
2007-01-10 12:58:00,1.9382,1.9383,1.93816,1.93816,27600000.0
2007-01-10 12:59:00,1.93819,1.93819,1.93792,1.93815,26400000.0
2007-01-10 13:00:00,1.93813,1.93813,1.93782,1.93783,148299998.0
2007-01-10 13:01:00,1.93775,1.93795,1.93775,1.93794,59800000.0
2007-01-10 13:02:00,1.9379,1.93817,1.93788,1.93814,39500000.0
2007-01-10 13:03:00,1.93819,1.9382,1.93811,1.9382,64400000.0
2007-01-10 13:04:00,1.93818,1.93839,1.93818,1.93834,54000001.0
2007-01-10 13:05:00,1.93827,1.93829,1.9382,1.9382,48299999.0
2007-01-10 13:06:00,1.93824,1.93826,1.9381,1.93822,92299998.0
2007-01-10 13:07:00,1.93838,1.93842,1.93832,1.93832,83500000.0
2007-01-10 13:08:00,1.93833,1.93839,1.93825,1.93839,68599999.0
2007-01-10 13:09:00,1.93828,1.93843,1.93827,1.93843,64100001.0
2007-01-10 13:10:00,1.93835,1.93836,1.93828,1.93836,57099999.0
2007-01-10 13:11:00,1.93832,1.93839,1.93822,1.93822,46600000.0
2007-01-10 13:12:00,1.93812,1.93813,1.93795,1.93813,46500000.0
2007-01-10 13:13:00,1.93795,1.93816,1.93795,1.93805,67600001.0
2007-01-10 13:14:00,1.938,1.93814,1.93798,1.93812,64900000.0
2007-01-10 13:15:00,1.93817,1.9382,1.938,1.938,45200000.0
2007-01-10 13:16:00,1.93793,1.93798,1.93787,1.93798,51600001.0
2007-01-10 13:17:00,1.93804,1.93804,1.93793,1.93798,101299998.0
2007-01-10 13:18:00,1.93801,1.93803,1.93786,1.93786,68300000.0
2007-01-10 13:19:00,1.93808,1.93813,1.93807,1.93807,101799997.0
2007-01-10 13:20:00,1.93797,1.93805,1.9379,1.938,115700000.0
2007-01-10 13:21:00,1.93803,1.93803,1.93795,1.93795,23300000.0
2007-01-10 13:22:00,1.93798,1.93799,1.93792,1.93793,15200000.0
2007-01-10 13:23:00,1.93797,1.938,1.93792,1.938,27700000.0
2007-01-10 13:24:00,1.93787,1.93789,1.93773,1.93773,38700000.0
2007-01-10 13:25:00,1.93773,1.93782,1.93772,1.93782,56699999.0
2007-01-10 13:26:00,1.93785,1.93785,1.93774,1.93774,78200000.0
2007-01-10 13:27:00,1.9378,1.93793,1.93776,1.93793,96400001.0
2007-01-10 13:28:00,1.93787,1.93789,1.93784,1.93785,54200000.0
2007-01-10 13:29:00,1.93793,1.93815,1.93793,1.93815,48200000.0
2007-01-10 13:30:00,1.93819,1.93838,1.93819,1.93838,59900000.0
2007-01-10 13:31:00,1.93847,1.93847,1.9383,1.93834,68499999.0
2007-01-10 13:32:00,1.93838,1.93849,1.93838,1.93846,45650000.0
2007-01-10 13:33:00,1.9385,1.93858,1.93845,1.93845,38400000.0
2007-01-10 13:34:00,1.93835,1.93838,1.93823,1.93823,120200000.0
2007-01-10 13:35:00,1.93817,1.93823,1.93817,1.93823,16300000.0
2007-01-10 13:36:00,1.93833,1.93833,1.93824,1.93825,128299999.0
2007-01-10 13:37:00,1.93831,1.93831,1.9382,1.9382,69200000.0
2007-01-10 13:38:00,1.93833,1.93839,1.93825,1.93826,88900000.0
2007-01-10 13:39:00,1.93832,1.93845,1.93832,1.93838,19600000.0
2007-01-10 13:40:00,1.93841,1.93843,1.93835,1.93838,76099999.0
2007-01-10 13:41:00,1.93826,1.93835,1.93822,1.93833,56500000.0
2007-01-10 13:42:00,1.93835,1.93846,1.93835,1.93845,94100001.0
2007-01-10 13:43:00,1.93838,1.93838,1.93832,1.93832,11900000.0
2007-01-10 13:44:00,1.93828,1.93838,1.93821,1.93836,43600000.0
2007-01-10 13:45:00,1.93827,1.93864,1.93827,1.93864,57700000.0
2007-01-10 13:46:00,1.93868,1.93868,1.93863,1.93867,27000000.0
2007-01-10 13:47:00,1.93879,1.93924,1.93879,1.93915,46200000.0
2007-01-10 13:48:00,1.93913,1.93913,1.93884,1.93887,86399999.0
2007-01-10 13:49:00,1.93888,1.93905,1.93882,1.93889,74600000.0
2007-01-10 13:50:00,1.93887,1.93887,1.93883,1.93883,43700000.0
2007-01-10 13:51:00,1.93885,1.939,1.93885,1.93892,32500000.0
2007-01-10 13:52:00,1.93898,1.93913,1.93897,1.93909,52000001.0
2007-01-10 13:53:00,1.93908,1.93909,1.939,1.93909,36900000.0
2007-01-10 13:54:00,1.93911,1.93933,1.93901,1.93933,73400000.0
2007-01-10 13:55:00,1.93932,1.93934,1.93903,1.93903,89799998.0
2007-01-10 13:56:00,1.93895,1.93897,1.9388,1.9388,81100000.0
2007-01-10 13:57:00,1.9388,1.9388,1.93864,1.93864,19599999.0
2007-01-10 13:58:00,1.93852,1.93852,1.93844,1.93844,28700000.0
2007-01-10 13:59:00,1.93848,1.93851,1.93845,1.93846,84099998.0
2007-01-10 14:00:00,1.93852,1.93854,1.93829,1.93829,172899998.0
2007-01-10 14:01:00,1.93838,1.93839,1.93832,1.93832,66600000.0
2007-01-10 14:02:00,1.93828,1.93828,1.93823,1.93824,61300002.0
2007-01-10 14:03:00,1.93835,1.93835,1.93826,1.93826,73300000.0
2007-01-10 14:04:00,1.93817,1.93817,1.93809,1.93815,30400000.0
2007-01-10 14:05:00,1.93809,1.93813,1.93803,1.93803,63300000.0
2007-01-10 14:06:00,1.93794,1.93799,1.9379,1.93797,39400001.0
2007-01-10 14:07:00,1.93792,1.93798,1.93778,1.9378,38200000.0
2007-01-10 14:08:00,1.93782,1.93782,1.93767,1.93773,69199999.0
2007-01-10 14:09:00,1.93789,1.93791,1.93789,1.93791,39200000.0
2007-01-10 14:10:00,1.93799,1.93817,1.93799,1.93817,96000001.0
2007-01-10 14:11:00,1.93804,1.93814,1.93802,1.93802,97199999.0
2007-01-10 14:12:00,1.93797,1.93809,1.93793,1.93793,32400000.0
2007-01-10 14:13:00,1.93797,1.93802,1.93789,1.93792,120599998.0
2007-01-10 14:14:00,1.93789,1.93807,1.93789,1.93796,48400000.0
2007-01-10 14:15:00,1.93785,1.93785,1.93772,1.93785,70600002.0
2007-01-10 14:16:00,1.93781,1.93781,1.9376,1.9376,20500001.0
2007-01-10 14:17:00,1.93754,1.93764,1.93748,1.93764,77800002.0
2007-01-10 14:18:00,1.93771,1.93781,1.93755,1.93755,55399999.0
2007-01-10 14:19:00,1.93758,1.93776,1.93758,1.93769,69400000.0
2007-01-10 14:20:00,1.93767,1.93781,1.93767,1.9378,29000000.0
2007-01-10 14:21:00,1.93767,1.93782,1.93767,1.93778,69299998.0
2007-01-10 14:22:00,1.93774,1.93785,1.93774,1.93777,20800000.0
2007-01-10 14:23:00,1.93779,1.93801,1.93778,1.93798,43500000.0
2007-01-10 14:24:00,1.93796,1.93796,1.93784,1.93785,63300001.0
2007-01-10 14:25:00,1.93788,1.93807,1.93788,1.93798,86199999.0
2007-01-10 14:26:00,1.93802,1.93802,1.93781,1.93788,75799998.0
2007-01-10 14:27:00,1.9379,1.93802,1.93788,1.93802,30700000.0
2007-01-10 14:28:00,1.93797,1.93805,1.93781,1.93781,83900002.0
2007-01-10 14:29:00,1.93781,1.93786,1.93774,1.93782,45700000.0
2007-01-10 14:30:00,1.93784,1.93785,1.93769,1.93775,81700001.0
2007-01-10 14:31:00,1.93776,1.93785,1.93776,1.93778,13000000.0
2007-01-10 14:32:00,1.93781,1.93781,1.93779,1.93779,15700000.0
2007-01-10 14:33:00,1.93777,1.93795,1.93777,1.9379,62400000.0
2007-01-10 14:34:00,1.93784,1.9379,1.93777,1.93783,36100001.0
2007-01-10 14:35:00,1.93781,1.93797,1.93777,1.93777,37200000.0
2007-01-10 14:36:00,1.9378,1.93789,1.93775,1.93776,60299998.0
2007-01-10 14:37:00,1.93777,1.93784,1.9377,1.9378,153800000.0
2007-01-10 14:38:00,1.9377,1.93771,1.93755,1.93755,25200000.0
2007-01-10 14:39:00,1.93753,1.93763,1.93744,1.93763,36100000.0
2007-01-10 14:40:00,1.93758,1.93767,1.93747,1.93755,114499997.0
2007-01-10 14:41:00,1.93752,1.93763,1.93748,1.93751,94100000.0
2007-01-10 14:42:00,1.93751,1.9376,1.93751,1.93755,72200001.0
2007-01-10 14:43:00,1.93757,1.93758,1.93749,1.93755,61700000.0
2007-01-10 14:44:00,1.93757,1.93768,1.93745,1.93768,33300000.0
2007-01-10 14:45:00,1.93767,1.93767,1.93756,1.93756,73100000.0
2007-01-10 14:46:00,1.93745,1.93751,1.93739,1.93751,26900000.0
2007-01-10 14:47:00,1.93751,1.93758,1.93743,1.93746,78399999.0
2007-01-10 14:48:00,1.93748,1.93748,1.93743,1.93743,31900000.0
2007-01-10 14:49:00,1.93748,1.93763,1.93746,1.93761,29100000.0
2007-01-10 14:50:00,1.93775,1.93782,1.93769,1.93779,88799999.0
2007-01-10 14:51:00,1.93775,1.93775,1.93758,1.93768,73100001.0
2007-01-10 14:52:00,1.93763,1.93775,1.93763,1.93775,83100000.0
2007-01-10 14:53:00,1.93777,1.93777,1.93769,1.93769,72599999.0
2007-01-10 14:54:00,1.93777,1.93782,1.93772,1.93772,89000002.0
2007-01-10 14:55:00,1.93764,1.93764,1.93743,1.93757,69000001.0
2007-01-10 14:56:00,1.93757,1.93763,1.9375,1.93763,94699997.0
2007-01-10 14:57:00,1.93762,1.93762,1.93746,1.93747,78100000.0
2007-01-10 14:58:00,1.93752,1.93766,1.93752,1.93764,44599999.0
2007-01-10 14:59:00,1.93751,1.93751,1.93738,1.93746,62700000.0
2007-01-10 15:00:00,1.9376,1.938,1.9376,1.938,65000002.0
2007-01-10 15:01:00,1.93788,1.93806,1.93787,1.93801,27100000.0
2007-01-10 15:02:00,1.93815,1.93824,1.93801,1.93801,52700000.0
2007-01-10 15:03:00,1.93795,1.93795,1.93782,1.93794,53300000.0
2007-01-10 15:04:00,1.9379,1.93801,1.93788,1.9379,98100002.0
2007-01-10 15:05:00,1.93782,1.93788,1.93782,1.93788,11600000.0
2007-01-10 15:06:00,1.9378,1.93789,1.93761,1.93765,90200000.0
2007-01-10 15:07:00,1.93765,1.93765,1.93752,1.93761,49450000.0
2007-01-10 15:08:00,1.93767,1.93773,1.93751,1.93751,59600000.0
2007-01-10 15:09:00,1.93741,1.93741,1.93711,1.93725,147599997.0
2007-01-10 15:10:00,1.93723,1.93748,1.93723,1.9374,50900001.0
2007-01-10 15:11:00,1.93735,1.93754,1.93735,1.93735,91499999.0
2007-01-10 15:12:00,1.93749,1.93749,1.93726,1.93738,40200000.0
2007-01-10 15:13:00,1.93741,1.93743,1.93727,1.93735,52000000.0
2007-01-10 15:14:00,1.93737,1.93757,1.93737,1.93757,86800001.0
2007-01-10 15:15:00,1.93757,1.93764,1.93751,1.93764,84099999.0
2007-01-10 15:16:00,1.93757,1.93761,1.9375,1.93757,64999999.0
2007-01-10 15:17:00,1.93752,1.9376,1.93752,1.93757,70099998.0
2007-01-10 15:18:00,1.93752,1.93752,1.93721,1.93732,87799998.0
2007-01-10 15:19:00,1.93734,1.9375,1.93731,1.93737,99799999.0
2007-01-10 15:20:00,1.93739,1.93767,1.93739,1.93767,105499999.0
2007-01-10 15:21:00,1.93767,1.93767,1.93753,1.93753,37400000.0
2007-01-10 15:22:00,1.9376,1.93765,1.93751,1.93751,45300000.0
2007-01-10 15:23:00,1.93756,1.93768,1.93747,1.93768,80400000.0
2007-01-10 15:24:00,1.93773,1.93773,1.9376,1.93765,74800000.0
2007-01-10 15:25:00,1.93763,1.93776,1.93747,1.93773,64800000.0
2007-01-10 15:26:00,1.93784,1.93809,1.93784,1.93805,44000000.0
2007-01-10 15:27:00,1.93797,1.93799,1.93783,1.93783,81199998.0
2007-01-10 15:28:00,1.93776,1.93776,1.93766,1.93774,28800000.0
2007-01-10 15:29:00,1.93778,1.9379,1.93766,1.93773,75400000.0
2007-01-10 15:30:00,1.93757,1.93764,1.93645,1.93675,57800001.0
2007-01-10 15:31:00,1.93698,1.93727,1.93685,1.93726,75099999.0
2007-01-10 15:32:00,1.9373,1.93759,1.93715,1.93758,70400000.0
2007-01-10 15:33:00,1.93754,1.93754,1.93665,1.93665,38199999.0
2007-01-10 15:34:00,1.93652,1.93661,1.93611,1.93625,45500000.0
2007-01-10 15:35:00,1.9364,1.9364,1.93561,1.93565,26200000.0
2007-01-10 15:36:00,1.93574,1.936,1.93566,1.936,79600001.0
2007-01-10 15:37:00,1.9361,1.9361,1.93569,1.93582,59000000.0
2007-01-10 15:38:00,1.93581,1.93581,1.9354,1.9354,80400000.0
2007-01-10 15:39:00,1.93539,1.93546,1.93529,1.93529,71800000.0
2007-01-10 15:40:00,1.93525,1.9353,1.93496,1.93496,105300000.0
2007-01-10 15:41:00,1.935,1.93519,1.93477,1.93477,89599998.0
2007-01-10 15:42:00,1.93487,1.93516,1.93481,1.93516,53400000.0
2007-01-10 15:43:00,1.93514,1.93532,1.93508,1.93532,96300000.0
2007-01-10 15:44:00,1.93534,1.93549,1.93527,1.93545,81400000.0
2007-01-10 15:45:00,1.93553,1.93569,1.93551,1.93566,71599999.0
2007-01-10 15:46:00,1.93561,1.93561,1.93507,1.93509,48800000.0
2007-01-10 15:47:00,1.93506,1.93522,1.93506,1.93508,58199999.0
2007-01-10 15:48:00,1.93496,1.93507,1.93483,1.93498,91500002.0
2007-01-10 15:49:00,1.93497,1.93512,1.93485,1.9349,98699999.0
2007-01-10 15:50:00,1.93473,1.93501,1.9347,1.935,114800001.0
2007-01-10 15:51:00,1.93513,1.93546,1.93507,1.93539,86000000.0
2007-01-10 15:52:00,1.93524,1.93524,1.93503,1.93503,145999996.0
2007-01-10 15:53:00,1.93507,1.93525,1.93507,1.93519,74500000.0
2007-01-10 15:54:00,1.93522,1.9353,1.93514,1.93518,62700001.0
2007-01-10 15:55:00,1.93542,1.93572,1.93542,1.93568,55399999.0
2007-01-10 15:56:00,1.93574,1.93599,1.93569,1.93595,21400000.0
2007-01-10 15:57:00,1.93578,1.93578,1.93526,1.93531,59699999.0
2007-01-10 15:58:00,1.93531,1.93553,1.93525,1.93549,27900000.0
2007-01-10 15:59:00,1.93558,1.93598,1.93558,1.93598,66000000.0
2007-01-10 16:00:00,1.93643,1.93711,1.93643,1.937,49500000.0
2007-01-10 16:01:00,1.9371,1.9371,1.9367,1.93672,76899998.0
2007-01-10 16:02:00,1.93672,1.93678,1.93672,1.93672,34700000.0
2007-01-10 16:03:00,1.93661,1.93685,1.93661,1.93672,70700000.0
2007-01-10 16:04:00,1.93669,1.93677,1.93662,1.93667,88300000.0
2007-01-10 16:05:00,1.9366,1.9366,1.93643,1.93648,70099998.0
2007-01-10 16:06:00,1.93657,1.93663,1.93645,1.93651,85900000.0
2007-01-10 16:07:00,1.93674,1.93703,1.93666,1.93703,85100000.0
2007-01-10 16:08:00,1.9369,1.9369,1.93688,1.93688,3400000.0
2007-01-10 16:09:00,1.93687,1.9369,1.93656,1.93656,43600000.0
2007-01-10 16:10:00,1.93647,1.93675,1.93647,1.93651,51499999.0
2007-01-10 16:11:00,1.93629,1.9363,1.93611,1.93625,64399998.0
2007-01-10 16:12:00,1.93615,1.93622,1.93607,1.93609,71399998.0
2007-01-10 16:13:00,1.93605,1.93616,1.93602,1.93615,75700000.0
2007-01-10 16:14:00,1.93608,1.93621,1.93607,1.93621,68100000.0
2007-01-10 16:15:00,1.9363,1.93635,1.9363,1.9363,75399999.0
2007-01-10 16:16:00,1.93621,1.93673,1.93621,1.93673,86300000.0
2007-01-10 16:17:00,1.93675,1.93685,1.93649,1.93649,49200000.0
2007-01-10 16:18:00,1.93648,1.93652,1.9363,1.93652,50400000.0
2007-01-10 16:19:00,1.93653,1.93653,1.93635,1.93643,48400000.0
2007-01-10 16:20:00,1.93648,1.93649,1.93633,1.93635,49500001.0
2007-01-10 16:21:00,1.93643,1.93657,1.93637,1.93657,49899999.0
2007-01-10 16:22:00,1.93657,1.93665,1.93643,1.93665,94299999.0
2007-01-10 16:23:00,1.93657,1.93675,1.93655,1.93675,96700000.0
2007-01-10 16:24:00,1.93685,1.93689,1.93673,1.9368,100000000.0
2007-01-10 16:25:00,1.9368,1.93686,1.93676,1.93686,56000000.0
2007-01-10 16:26:00,1.93688,1.93688,1.93662,1.93662,26000000.0
2007-01-10 16:27:00,1.93648,1.93651,1.93627,1.93627,90000001.0
2007-01-10 16:28:00,1.93638,1.93659,1.93638,1.93659,27400000.0
2007-01-10 16:29:00,1.93663,1.93663,1.93642,1.93654,101300003.0
2007-01-10 16:30:00,1.93644,1.93658,1.93644,1.93658,36400000.0
2007-01-10 16:31:00,1.93657,1.93661,1.93641,1.93643,65900000.0
2007-01-10 16:32:00,1.93645,1.93658,1.93645,1.93648,96300000.0
2007-01-10 16:33:00,1.9364,1.93647,1.93625,1.9364,119599998.0
2007-01-10 16:34:00,1.93648,1.93648,1.93632,1.93636,59000000.0
2007-01-10 16:35:00,1.93643,1.93651,1.93642,1.93642,33900000.0
2007-01-10 16:36:00,1.93645,1.93652,1.93632,1.93636,68700000.0
2007-01-10 16:37:00,1.93646,1.93713,1.93646,1.93713,75799999.0
2007-01-10 16:38:00,1.93698,1.93711,1.93689,1.93711,34100000.0
2007-01-10 16:39:00,1.93698,1.93711,1.9369,1.93705,125199999.0
2007-01-10 16:40:00,1.93706,1.93712,1.93694,1.93696,56000000.0
2007-01-10 16:41:00,1.93691,1.93705,1.93672,1.93695,124399998.0
2007-01-10 16:42:00,1.93689,1.93689,1.93665,1.9367,56700001.0
2007-01-10 16:43:00,1.9367,1.93693,1.9367,1.93688,93000002.0
2007-01-10 16:44:00,1.93691,1.93691,1.93665,1.93665,23700000.0
2007-01-10 16:45:00,1.93639,1.93639,1.93613,1.93613,2600000.0
2007-01-10 16:46:00,1.93588,1.93604,1.93575,1.93591,129299999.0
2007-01-10 16:47:00,1.93591,1.93607,1.93586,1.93599,111899998.0
2007-01-10 16:48:00,1.93604,1.93607,1.93594,1.936,81499999.0
2007-01-10 16:49:00,1.93599,1.93612,1.93596,1.93605,80800000.0
2007-01-10 16:50:00,1.93601,1.93607,1.93584,1.93595,64299999.0
2007-01-10 16:51:00,1.93605,1.9361,1.93597,1.93605,102400001.0
2007-01-10 16:52:00,1.9361,1.93615,1.93596,1.93596,34300000.0
2007-01-10 16:53:00,1.93584,1.93584,1.93562,1.93562,72100000.0
2007-01-10 16:54:00,1.9354,1.93558,1.9354,1.93553,59900001.0
2007-01-10 16:55:00,1.93553,1.93584,1.9354,1.93584,114000003.0
2007-01-10 16:56:00,1.93597,1.93627,1.93587,1.93618,31700000.0
2007-01-10 16:57:00,1.93618,1.93618,1.93586,1.93595,78500000.0
2007-01-10 16:58:00,1.93591,1.93614,1.93585,1.93614,101400001.0
2007-01-10 16:59:00,1.9363,1.93673,1.9363,1.93673,56800000.0
2007-01-10 17:00:00,1.93675,1.93675,1.93653,1.93662,97299999.0
2007-01-10 17:01:00,1.93678,1.93719,1.93678,1.93705,35000000.0
2007-01-10 17:02:00,1.93699,1.93699,1.93675,1.9368,94699999.0
2007-01-10 17:03:00,1.93685,1.93702,1.93685,1.93693,65900000.0
2007-01-10 17:04:00,1.93694,1.93729,1.93694,1.93724,54700000.0
2007-01-10 17:05:00,1.937,1.937,1.93664,1.93664,66499999.0
2007-01-10 17:06:00,1.93659,1.93674,1.93623,1.93626,129700000.0
2007-01-10 17:07:00,1.93618,1.93626,1.93585,1.93585,69400000.0
2007-01-10 17:08:00,1.93605,1.93635,1.9358,1.93635,100399998.0
2007-01-10 17:09:00,1.9358,1.9358,1.93443,1.93463,77600002.0
2007-01-10 17:10:00,1.93466,1.93477,1.93429,1.93477,43000000.0
2007-01-10 17:11:00,1.9348,1.935,1.93431,1.93432,66200000.0
2007-01-10 17:12:00,1.93442,1.93464,1.93422,1.93422,58600001.0
2007-01-10 17:13:00,1.93414,1.93421,1.93295,1.933,84700000.0
2007-01-10 17:14:00,1.93314,1.93338,1.93314,1.93338,29900000.0
2007-01-10 17:15:00,1.93304,1.93304,1.93263,1.9327,37200000.0
2007-01-10 17:16:00,1.93269,1.9329,1.93266,1.93288,45100000.0
2007-01-10 17:17:00,1.9328,1.9331,1.9328,1.93306,46500001.0
2007-01-10 17:18:00,1.9332,1.93346,1.9332,1.93346,27100000.0
2007-01-10 17:19:00,1.9334,1.93348,1.93332,1.93342,110300001.0
2007-01-10 17:20:00,1.93332,1.93332,1.9331,1.93311,95299999.0
2007-01-10 17:21:00,1.93313,1.93358,1.93313,1.93358,36899999.0
2007-01-10 17:22:00,1.93341,1.93341,1.93304,1.93313,38200000.0
2007-01-10 17:23:00,1.93308,1.93322,1.93305,1.9332,100600000.0
2007-01-10 17:24:00,1.93302,1.93302,1.93275,1.93291,16400000.0
2007-01-10 17:25:00,1.93288,1.93288,1.93257,1.93257,68000000.0
2007-01-10 17:26:00,1.93246,1.93247,1.93229,1.93231,102900001.0
2007-01-10 17:27:00,1.93223,1.93246,1.93214,1.93246,30100000.0
2007-01-10 17:28:00,1.93249,1.93316,1.93249,1.93302,86799999.0
2007-01-10 17:29:00,1.93305,1.93308,1.93257,1.93257,52999999.0
2007-01-10 17:30:00,1.9326,1.93318,1.9326,1.93318,135300001.0
2007-01-10 17:31:00,1.93312,1.93327,1.93311,1.93314,76800000.0
2007-01-10 17:32:00,1.93303,1.93303,1.93285,1.9329,60500000.0
2007-01-10 17:33:00,1.933,1.93302,1.93253,1.93253,13600000.0
2007-01-10 17:34:00,1.93255,1.93291,1.93246,1.93291,31800000.0
2007-01-10 17:35:00,1.93308,1.93369,1.93308,1.93361,19800000.0
2007-01-10 17:36:00,1.93352,1.93352,1.93315,1.93323,80300001.0
2007-01-10 17:37:00,1.93328,1.93343,1.93328,1.93341,47700000.0
2007-01-10 17:38:00,1.93344,1.93357,1.93344,1.93345,62200001.0
2007-01-10 17:39:00,1.93343,1.93361,1.93336,1.93355,90900001.0
2007-01-10 17:40:00,1.93364,1.9339,1.93362,1.9339,125800000.0
2007-01-10 17:41:00,1.93387,1.93387,1.93369,1.93372,25900000.0
2007-01-10 17:42:00,1.93372,1.93372,1.93354,1.93354,48700000.0
2007-01-10 17:43:00,1.9336,1.93372,1.93357,1.93357,96000001.0
2007-01-10 17:44:00,1.93359,1.93368,1.93353,1.93353,62500000.0
2007-01-10 17:45:00,1.93368,1.93412,1.93368,1.93412,65500000.0
2007-01-10 17:46:00,1.93395,1.93395,1.93359,1.93364,25700000.0
2007-01-10 17:47:00,1.93362,1.93362,1.93332,1.93332,78699998.0
2007-01-10 17:48:00,1.93322,1.93345,1.93322,1.93329,49600000.0
2007-01-10 17:49:00,1.9334,1.93364,1.9334,1.93353,86500001.0
2007-01-10 17:50:00,1.93344,1.93355,1.93335,1.93339,28100000.0
2007-01-10 17:51:00,1.93337,1.93363,1.93337,1.93363,56000001.0
2007-01-10 17:52:00,1.93367,1.93367,1.93332,1.93332,90000002.0
2007-01-10 17:53:00,1.93322,1.93326,1.9331,1.93325,91999998.0
2007-01-10 17:54:00,1.9333,1.93385,1.9333,1.93385,68600000.0
2007-01-10 17:55:00,1.93382,1.934,1.93382,1.93397,47600000.0
2007-01-10 17:56:00,1.93383,1.93408,1.93375,1.93408,73300001.0
2007-01-10 17:57:00,1.93404,1.93425,1.93404,1.93423,120400000.0
2007-01-10 17:58:00,1.9343,1.93473,1.9343,1.93468,53600000.0
2007-01-10 17:59:00,1.93477,1.93486,1.93463,1.93486,76500000.0
2007-01-10 18:00:00,1.93492,1.93492,1.93474,1.93474,30800000.0
2007-01-10 18:01:00,1.9348,1.935,1.93475,1.93477,982550005.0
2007-01-10 18:02:00,1.93474,1.93503,1.93474,1.9349,1132699999.0
2007-01-10 18:03:00,1.935,1.93506,1.93435,1.9346,1068100003.0
2007-01-10 18:04:00,1.93463,1.93463,1.93452,1.93458,695499996.0
2007-01-10 18:05:00,1.9346,1.93474,1.93455,1.93469,1056199998.0
2007-01-10 18:06:00,1.93459,1.93471,1.9345,1.9346,918800002.0
2007-01-10 18:07:00,1.93463,1.93474,1.9346,1.93468,1306650000.0
2007-01-10 18:08:00,1.93471,1.93471,1.9343,1.93442,1381099994.0
2007-01-10 18:09:00,1.93438,1.9345,1.93436,1.9345,491599999.0
2007-01-10 18:10:00,1.93455,1.93463,1.93442,1.93452,768750005.0
2007-01-10 18:11:00,1.93452,1.93468,1.93446,1.93456,659399992.0
2007-01-10 18:12:00,1.93457,1.9347,1.93452,1.93456,747899996.0
2007-01-10 18:13:00,1.93457,1.93467,1.93437,1.93455,541200000.0
2007-01-10 18:14:00,1.9345,1.93459,1.93436,1.93448,697200001.0
2007-01-10 18:15:00,1.9345,1.9345,1.93427,1.93427,886599998.0
2007-01-10 18:16:00,1.93434,1.93443,1.93423,1.93443,745099996.0
2007-01-10 18:17:00,1.93442,1.93443,1.93426,1.93438,508399999.0
2007-01-10 18:18:00,1.93434,1.9344,1.93426,1.9343,650000000.0
2007-01-10 18:19:00,1.93424,1.93424,1.93411,1.93416,568199998.0
2007-01-10 18:20:00,1.93418,1.93421,1.93407,1.93407,396899996.0
2007-01-10 18:21:00,1.93408,1.93418,1.93393,1.93418,791600001.0
2007-01-10 18:22:00,1.93418,1.93418,1.93365,1.93365,628100001.0
2007-01-10 18:23:00,1.93356,1.93365,1.93323,1.93345,804299998.0
2007-01-10 18:24:00,1.93348,1.93375,1.93348,1.93368,705500000.0
2007-01-10 18:25:00,1.93367,1.93388,1.93365,1.93365,605499998.0
2007-01-10 18:26:00,1.93371,1.93371,1.93348,1.93363,642399995.0
2007-01-10 18:27:00,1.93362,1.93373,1.93358,1.93365,773800004.0
2007-01-10 18:28:00,1.93362,1.93379,1.93362,1.93376,387800001.0
2007-01-10 18:29:00,1.93372,1.93382,1.93363,1.93382,658099999.0
2007-01-10 18:30:00,1.93379,1.93379,1.93312,1.93312,751600001.0
2007-01-10 18:31:00,1.93309,1.93326,1.93289,1.93316,421100002.0
2007-01-10 18:32:00,1.93319,1.93336,1.93316,1.93321,368599999.0
2007-01-10 18:33:00,1.93316,1.93325,1.93282,1.9329,748749999.0
2007-01-10 18:34:00,1.9329,1.93312,1.93286,1.93302,533999999.0
2007-01-10 18:35:00,1.93306,1.9333,1.93306,1.9333,326799995.0
2007-01-10 18:36:00,1.93335,1.93339,1.93321,1.93338,98700001.0
2007-01-10 18:37:00,1.93335,1.93335,1.93297,1.93297,83999999.0
2007-01-10 18:38:00,1.93303,1.93309,1.93281,1.93281,172399999.0
2007-01-10 18:39:00,1.93264,1.93302,1.93264,1.93302,218700002.0
2007-01-10 18:40:00,1.93303,1.93318,1.93269,1.93276,476000001.0
2007-01-10 18:41:00,1.93277,1.93283,1.93269,1.93283,354799999.0
2007-01-10 18:42:00,1.93262,1.93272,1.93254,1.93254,96900001.0
2007-01-10 18:43:00,1.93256,1.9327,1.93248,1.93258,103900000.0
2007-01-10 18:44:00,1.93253,1.93268,1.93245,1.93258,345900003.0
2007-01-10 18:45:00,1.93261,1.93279,1.93261,1.93279,200899996.0
2007-01-10 18:46:00,1.93282,1.93317,1.93264,1.93264,196499999.0
2007-01-10 18:47:00,1.9326,1.93264,1.93242,1.9326,192899999.0
2007-01-10 18:48:00,1.93257,1.93277,1.93257,1.93277,386000001.0
2007-01-10 18:49:00,1.93273,1.93285,1.93273,1.93285,105600000.0
2007-01-10 18:50:00,1.93294,1.93315,1.93294,1.93312,134099999.0
2007-01-10 18:51:00,1.93316,1.93316,1.93274,1.93283,422099995.0
2007-01-10 18:52:00,1.93264,1.93271,1.93246,1.93257,506899997.0
2007-01-10 18:53:00,1.93245,1.93258,1.93222,1.9323,443400001.0
2007-01-10 18:54:00,1.93225,1.93225,1.93205,1.93221,308299999.0
2007-01-10 18:55:00,1.93237,1.93275,1.93237,1.9327,637050002.0
2007-01-10 18:56:00,1.9327,1.93294,1.9327,1.93292,238499999.0
2007-01-10 18:57:00,1.93292,1.93307,1.9328,1.93301,340400004.0
2007-01-10 18:58:00,1.93303,1.93303,1.9327,1.93285,748299998.0
2007-01-10 18:59:00,1.9329,1.93319,1.9329,1.93315,419600001.0
2007-01-10 19:00:00,1.93315,1.93315,1.93262,1.93289,230400001.0
2007-01-10 19:01:00,1.93288,1.93302,1.93288,1.93299,95500001.0
2007-01-10 19:02:00,1.933,1.93321,1.933,1.93307,289600000.0
2007-01-10 19:03:00,1.93313,1.93327,1.93309,1.93316,561900002.0
2007-01-10 19:04:00,1.93325,1.93333,1.93319,1.93333,265600000.0
2007-01-10 19:05:00,1.93339,1.93353,1.93331,1.93353,91100001.0
2007-01-10 19:06:00,1.93352,1.93352,1.93328,1.93345,634899993.0
2007-01-10 19:07:00,1.93345,1.93356,1.93336,1.93353,334899998.0
2007-01-10 19:08:00,1.93349,1.93352,1.93333,1.93338,546550001.0
2007-01-10 19:09:00,1.9333,1.9333,1.93293,1.93306,296999998.0
2007-01-10 19:10:00,1.93299,1.93299,1.9327,1.9327,466199999.0
2007-01-10 19:11:00,1.93261,1.93295,1.9326,1.93285,110300000.0
2007-01-10 19:12:00,1.93288,1.93291,1.9327,1.93275,244500003.0
2007-01-10 19:13:00,1.93282,1.93293,1.93278,1.93293,398100000.0
2007-01-10 19:14:00,1.93292,1.93308,1.93287,1.93298,320900003.0
2007-01-10 19:15:00,1.93295,1.933,1.93286,1.93297,312400004.0
2007-01-10 19:16:00,1.93297,1.93297,1.93282,1.93282,157499999.0
2007-01-10 19:17:00,1.93283,1.9329,1.9327,1.93272,237199999.0
2007-01-10 19:18:00,1.93269,1.933,1.93269,1.93283,238800001.0
2007-01-10 19:19:00,1.93285,1.93285,1.93275,1.93277,351699995.0
2007-01-10 19:20:00,1.93279,1.93281,1.93263,1.9327,371800000.0
2007-01-10 19:21:00,1.93268,1.93295,1.93268,1.93287,403799999.0
2007-01-10 19:22:00,1.93292,1.93305,1.93289,1.933,307299997.0
2007-01-10 19:23:00,1.93299,1.93314,1.93297,1.93299,276400001.0
2007-01-10 19:24:00,1.93298,1.93311,1.93298,1.93304,148900000.0
2007-01-10 19:25:00,1.93302,1.93314,1.93302,1.93314,100700000.0
2007-01-10 19:26:00,1.93319,1.93328,1.93315,1.93315,310600003.0
2007-01-10 19:27:00,1.93312,1.9333,1.93311,1.9332,495099999.0
2007-01-10 19:28:00,1.93315,1.93315,1.93284,1.93293,380000000.0
2007-01-10 19:29:00,1.93274,1.93293,1.93274,1.93287,282899998.0
2007-01-10 19:30:00,1.93284,1.9329,1.93272,1.93272,382600001.0
2007-01-10 19:31:00,1.9327,1.93289,1.93262,1.93283,325200003.0
2007-01-10 19:32:00,1.93286,1.93291,1.93271,1.93285,400299999.0
2007-01-10 19:33:00,1.93292,1.93297,1.93284,1.93296,241499999.0
2007-01-10 19:34:00,1.93292,1.93313,1.93292,1.933,174799999.0
2007-01-10 19:35:00,1.93301,1.93319,1.93299,1.93316,465000005.0
2007-01-10 19:36:00,1.93315,1.93315,1.93297,1.93308,327500003.0
2007-01-10 19:37:00,1.93305,1.93315,1.93302,1.9331,234999999.0
2007-01-10 19:38:00,1.93305,1.93306,1.93296,1.93305,118800000.0
2007-01-10 19:39:00,1.93305,1.93309,1.93296,1.93309,184999999.0
2007-01-10 19:40:00,1.9331,1.93313,1.93301,1.93309,412299999.0
2007-01-10 19:41:00,1.93307,1.93316,1.93277,1.93283,325000001.0
2007-01-10 19:42:00,1.93283,1.93293,1.9328,1.93286,262500002.0
2007-01-10 19:43:00,1.93285,1.93296,1.93267,1.93268,124100002.0
2007-01-10 19:44:00,1.93264,1.93265,1.93236,1.93252,423999998.0
2007-01-10 19:45:00,1.93254,1.9329,1.93251,1.9329,201999999.0
2007-01-10 19:46:00,1.93292,1.93292,1.93277,1.93287,219999999.0
2007-01-10 19:47:00,1.9329,1.93299,1.93288,1.93288,119900001.0
2007-01-10 19:48:00,1.93287,1.933,1.93278,1.93279,287500000.0
2007-01-10 19:49:00,1.9329,1.93306,1.93283,1.93303,299699998.0
2007-01-10 19:50:00,1.93307,1.93316,1.93304,1.9331,230500001.0
2007-01-10 19:51:00,1.9331,1.93315,1.93305,1.93315,308500002.0
2007-01-10 19:52:00,1.93309,1.93319,1.93306,1.93318,189100002.0
2007-01-10 19:53:00,1.93331,1.93355,1.93331,1.93334,119700002.0
2007-01-10 19:54:00,1.93332,1.93332,1.93302,1.93305,177099997.0
2007-01-10 19:55:00,1.933,1.93307,1.93298,1.93298,63200000.0
2007-01-10 19:56:00,1.93295,1.93303,1.93286,1.93303,288100000.0
2007-01-10 19:57:00,1.93299,1.93306,1.93291,1.93292,270100002.0
2007-01-10 19:58:00,1.93291,1.93302,1.93287,1.93287,335399998.0
2007-01-10 19:59:00,1.93286,1.9331,1.93286,1.93294,304199997.0
2007-01-10 20:00:00,1.93288,1.93293,1.93282,1.93293,208200000.0
2007-01-10 20:01:00,1.9329,1.9329,1.9327,1.9329,203700002.0
2007-01-10 20:02:00,1.93293,1.93293,1.93279,1.9328,113399999.0
2007-01-10 20:03:00,1.9328,1.9329,1.93274,1.93287,134200001.0
2007-01-10 20:04:00,1.93288,1.93288,1.93279,1.93283,133800000.0
2007-01-10 20:05:00,1.93281,1.93294,1.93281,1.93285,171399999.0
2007-01-10 20:06:00,1.93288,1.93298,1.9328,1.93281,283699999.0
2007-01-10 20:07:00,1.93277,1.93289,1.93273,1.93273,83000002.0
2007-01-10 20:08:00,1.93276,1.93293,1.93268,1.93293,322599998.0
2007-01-10 20:09:00,1.93287,1.9329,1.93283,1.9329,127199998.0
2007-01-10 20:10:00,1.93288,1.93288,1.93276,1.93277,137500000.0
2007-01-10 20:11:00,1.93278,1.93278,1.93245,1.93245,39400000.0
2007-01-10 20:12:00,1.9324,1.93249,1.93228,1.93247,485699997.0
2007-01-10 20:13:00,1.93245,1.93254,1.93242,1.93242,131900002.0
2007-01-10 20:14:00,1.93247,1.93251,1.93238,1.93242,157299997.0
2007-01-10 20:15:00,1.93242,1.9326,1.93242,1.93251,369600000.0
2007-01-10 20:16:00,1.93246,1.93257,1.93243,1.93254,238900005.0
2007-01-10 20:17:00,1.93257,1.93261,1.93246,1.93249,58700000.0
2007-01-10 20:18:00,1.93249,1.93251,1.9324,1.93248,190599996.0
2007-01-10 20:19:00,1.9325,1.93252,1.93241,1.93246,101400000.0
2007-01-10 20:20:00,1.93243,1.93257,1.93234,1.9324,276699999.0
2007-01-10 20:21:00,1.9324,1.93246,1.93236,1.9324,134300000.0
2007-01-10 20:22:00,1.93239,1.93248,1.93235,1.9324,138200001.0
2007-01-10 20:23:00,1.93244,1.93267,1.93244,1.93252,298200001.0
2007-01-10 20:24:00,1.93251,1.93251,1.93226,1.93242,109949999.0
2007-01-10 20:25:00,1.93244,1.93254,1.93233,1.9325,358300001.0
2007-01-10 20:26:00,1.93247,1.93264,1.93247,1.93258,516000001.0
2007-01-10 20:27:00,1.93268,1.9328,1.93257,1.9328,235400002.0
2007-01-10 20:28:00,1.93285,1.933,1.93282,1.9329,370399998.0
2007-01-10 20:29:00,1.93295,1.9332,1.93295,1.9331,215999999.0
2007-01-10 20:30:00,1.93312,1.93322,1.93308,1.93321,744699996.0
2007-01-10 20:31:00,1.93319,1.93319,1.93276,1.93289,498700002.0
2007-01-10 20:32:00,1.93286,1.93289,1.93266,1.93272,592500003.0
2007-01-10 20:33:00,1.93269,1.93274,1.93254,1.93263,303750000.0
2007-01-10 20:34:00,1.93269,1.93272,1.93265,1.93269,160200001.0
2007-01-10 20:35:00,1.93269,1.93272,1.93257,1.93257,58600000.0
2007-01-10 20:36:00,1.93267,1.93268,1.93247,1.9325,115399999.0
2007-01-10 20:37:00,1.93249,1.93259,1.93246,1.93249,208599997.0
2007-01-10 20:38:00,1.9325,1.93273,1.93248,1.93273,263100000.0
2007-01-10 20:39:00,1.93295,1.93306,1.93282,1.93306,222600000.0
2007-01-10 20:40:00,1.93307,1.93309,1.93288,1.933,161700002.0
2007-01-10 20:41:00,1.93299,1.93299,1.93282,1.93296,191399998.0
2007-01-10 20:42:00,1.93298,1.93303,1.9329,1.93303,82200000.0
2007-01-10 20:43:00,1.93305,1.93311,1.93294,1.93294,272300000.0
2007-01-10 20:44:00,1.9329,1.93302,1.9329,1.93302,349500001.0
2007-01-10 20:45:00,1.93307,1.93333,1.93307,1.93333,79700000.0
2007-01-10 20:46:00,1.93336,1.93343,1.93336,1.93343,122200001.0
2007-01-10 20:47:00,1.9334,1.93352,1.93329,1.93352,391999999.0
2007-01-10 20:48:00,1.9335,1.93352,1.93325,1.93352,194199999.0
2007-01-10 20:49:00,1.93356,1.93362,1.93352,1.93357,85699999.0
2007-01-10 20:50:00,1.9335,1.93352,1.93342,1.93342,331700000.0
2007-01-10 20:51:00,1.9334,1.93354,1.93333,1.93334,372300004.0
2007-01-10 20:52:00,1.93335,1.9335,1.93326,1.93336,172900000.0
2007-01-10 20:53:00,1.93339,1.93347,1.93325,1.93328,723699997.0
2007-01-10 20:54:00,1.9334,1.93348,1.9333,1.9333,415300003.0
2007-01-10 20:55:00,1.93333,1.93354,1.93333,1.93348,394599998.0
2007-01-10 20:56:00,1.93347,1.93351,1.93341,1.93346,408000002.0
2007-01-10 20:57:00,1.9335,1.93363,1.93341,1.93341,538100001.0
2007-01-10 20:58:00,1.93352,1.93366,1.93352,1.9336,158449998.0
2007-01-10 20:59:00,1.93353,1.93378,1.93353,1.93355,535499998.0
2007-01-10 21:00:00,1.9336,1.93371,1.93354,1.93357,445900004.0
2007-01-10 21:01:00,1.93355,1.93359,1.93337,1.93345,448400000.0
2007-01-10 21:02:00,1.93343,1.93351,1.93333,1.93347,166599997.0
2007-01-10 21:03:00,1.9334,1.93345,1.9334,1.9334,135450000.0
2007-01-10 21:04:00,1.93335,1.93335,1.93323,1.93328,240099998.0
2007-01-10 21:05:00,1.93339,1.93343,1.93334,1.93334,269600001.0
2007-01-10 21:06:00,1.93328,1.93339,1.93328,1.93337,130200001.0
2007-01-10 21:07:00,1.93336,1.93351,1.93321,1.93339,102449999.0
2007-01-10 21:08:00,1.93342,1.93342,1.93332,1.93332,47100001.0
2007-01-10 21:09:00,1.93333,1.93336,1.93325,1.9333,91400001.0
2007-01-10 21:10:00,1.93336,1.93343,1.93336,1.93343,74600001.0
2007-01-10 21:11:00,1.9334,1.93353,1.9334,1.93353,92800000.0
2007-01-10 21:12:00,1.93354,1.93354,1.93347,1.9335,112300001.0
2007-01-10 21:13:00,1.93345,1.9336,1.93345,1.93348,199700000.0
2007-01-10 21:14:00,1.93349,1.93359,1.93337,1.93341,283199999.0
2007-01-10 21:15:00,1.93344,1.93344,1.9333,1.93338,343500000.0
2007-01-10 21:16:00,1.93338,1.93346,1.93338,1.93341,81000000.0
2007-01-10 21:17:00,1.9334,1.93347,1.93329,1.93336,168500000.0
2007-01-10 21:18:00,1.93332,1.9334,1.93331,1.93331,78000000.0
2007-01-10 21:19:00,1.93343,1.93343,1.93335,1.93335,98000000.0
2007-01-10 21:20:00,1.93338,1.93343,1.93331,1.93334,336300000.0
2007-01-10 21:21:00,1.93334,1.93344,1.93334,1.9334,220399999.0
2007-01-10 21:22:00,1.93343,1.93343,1.9333,1.9333,193700003.0
2007-01-10 21:23:00,1.93337,1.93342,1.93337,1.93342,25900000.0
2007-01-10 21:24:00,1.93344,1.93364,1.93344,1.93351,177599999.0
2007-01-10 21:25:00,1.93354,1.93386,1.93354,1.9337,138000000.0
2007-01-10 21:26:00,1.93368,1.93378,1.93365,1.93376,80999999.0
2007-01-10 21:27:00,1.93371,1.93383,1.93371,1.9338,107499997.0
2007-01-10 21:28:00,1.93378,1.9338,1.93354,1.93367,253799997.0
2007-01-10 21:29:00,1.93358,1.93358,1.93352,1.93352,31800000.0
2007-01-10 21:30:00,1.93344,1.93358,1.93344,1.93348,40999999.0
2007-01-10 21:31:00,1.93347,1.93353,1.9334,1.93342,64400000.0
2007-01-10 21:32:00,1.93344,1.93344,1.93322,1.93325,225600001.0
2007-01-10 21:33:00,1.93333,1.93342,1.93328,1.93341,252800000.0
2007-01-10 21:34:00,1.93339,1.93346,1.93332,1.93335,218700002.0
2007-01-10 21:35:00,1.93337,1.93337,1.93333,1.93333,30300000.0
2007-01-10 21:36:00,1.93338,1.93349,1.93338,1.93338,142699998.0
2007-01-10 21:37:00,1.93336,1.93346,1.93334,1.93345,130100000.0
2007-01-10 21:38:00,1.93341,1.93342,1.93331,1.93331,138500000.0
2007-01-10 21:39:00,1.9333,1.9333,1.93306,1.93313,70400000.0
2007-01-10 21:40:00,1.93303,1.93305,1.93292,1.93293,147100000.0
2007-01-10 21:41:00,1.93293,1.9331,1.93286,1.9331,146999999.0
2007-01-10 21:42:00,1.93314,1.93335,1.93314,1.93328,99199999.0
2007-01-10 21:43:00,1.93321,1.93321,1.93309,1.93315,99800000.0
2007-01-10 21:44:00,1.93317,1.93324,1.93315,1.93315,100200001.0
2007-01-10 21:45:00,1.93321,1.93331,1.93312,1.93331,166799999.0
2007-01-10 21:46:00,1.93335,1.93335,1.93318,1.93318,97900000.0
2007-01-10 21:47:00,1.93318,1.93349,1.93318,1.93326,147099998.0
2007-01-10 21:48:00,1.93323,1.93342,1.93312,1.93328,144200001.0
2007-01-10 21:49:00,1.93324,1.93325,1.93309,1.93311,116400000.0
2007-01-10 21:50:00,1.93293,1.933,1.93286,1.93292,82900000.0
2007-01-10 21:51:00,1.93294,1.93309,1.93292,1.93295,127700001.0
2007-01-10 21:52:00,1.93296,1.93296,1.93281,1.93285,58400000.0
2007-01-10 21:53:00,1.93283,1.93288,1.93279,1.93287,50600000.0
2007-01-10 21:54:00,1.93293,1.93293,1.93275,1.93275,107800000.0
2007-01-10 21:55:00,1.93279,1.93305,1.93279,1.93305,163700001.0
2007-01-10 21:56:00,1.9331,1.93315,1.9331,1.93315,37300001.0
2007-01-10 21:57:00,1.93313,1.93313,1.933,1.933,54600000.0
2007-01-10 21:58:00,1.93312,1.93315,1.93307,1.9331,117999998.0
2007-01-10 21:59:00,1.93308,1.93314,1.93282,1.93282,455899997.0
2007-01-10 22:00:00,1.9327,1.93272,1.9325,1.9325,206199999.0
2007-01-10 22:01:00,1.93254,1.93254,1.93245,1.93248,100299999.0
2007-01-10 22:02:00,1.93248,1.93252,1.93225,1.93231,207000001.0
2007-01-10 22:03:00,1.93225,1.93225,1.93222,1.93225,91900000.0
2007-01-10 22:04:00,1.93224,1.9324,1.93224,1.93226,282899996.0
2007-01-10 22:05:00,1.93225,1.93229,1.93223,1.93229,114399999.0
2007-01-10 22:06:00,1.93207,1.93217,1.93203,1.93204,77099999.0
2007-01-10 22:07:00,1.93233,1.93233,1.93224,1.93225,61000000.0
2007-01-10 22:08:00,1.93229,1.93229,1.93223,1.93223,46700000.0
2007-01-10 22:09:00,1.93231,1.93234,1.93231,1.93234,18400000.0
2007-01-10 22:10:00,1.93245,1.93251,1.93237,1.93248,142899999.0
2007-01-10 22:11:00,1.93246,1.93246,1.93232,1.93239,118899998.0
2007-01-10 22:12:00,1.93242,1.9325,1.93237,1.93246,237399998.0
2007-01-10 22:13:00,1.9325,1.9325,1.93247,1.9325,104800002.0
2007-01-10 22:14:00,1.9325,1.9325,1.9325,1.9325,54799999.0
2007-01-10 22:15:00,1.93258,1.93266,1.93243,1.93247,258300001.0
2007-01-10 22:16:00,1.93244,1.93264,1.93244,1.9325,390799996.0
2007-01-10 22:17:00,1.93245,1.93255,1.9324,1.93255,51899999.0
2007-01-10 22:18:00,1.93253,1.93261,1.93243,1.93254,89069999.0
2007-01-10 22:19:00,1.93254,1.93256,1.93252,1.93252,59299999.0
2007-01-10 22:20:00,1.93252,1.93259,1.93247,1.93247,38600000.0
2007-01-10 22:21:00,1.9325,1.93253,1.93242,1.93242,109500000.0
2007-01-10 22:22:00,1.93241,1.93256,1.93241,1.93245,92100001.0
2007-01-10 22:23:00,1.93255,1.93265,1.93248,1.93248,242300002.0
2007-01-10 22:24:00,1.93248,1.9325,1.93241,1.93241,28200000.0
2007-01-10 22:25:00,1.93243,1.93246,1.93235,1.93238,97700001.0
2007-01-10 22:26:00,1.93241,1.93251,1.93241,1.93251,51800001.0
2007-01-10 22:27:00,1.93245,1.93246,1.9323,1.93246,39900000.0
2007-01-10 22:28:00,1.93253,1.93253,1.93237,1.9324,77300000.0
2007-01-10 22:29:00,1.93239,1.93242,1.93227,1.93233,168399999.0
2007-01-10 22:30:00,1.93239,1.93247,1.93239,1.93244,129699998.0
2007-01-10 22:31:00,1.93245,1.93245,1.93243,1.93245,79099998.0
2007-01-10 22:32:00,1.93247,1.93257,1.93246,1.93246,200800000.0
2007-01-10 22:33:00,1.93243,1.93256,1.93238,1.93238,75599999.0
2007-01-10 22:34:00,1.93234,1.93239,1.93221,1.93221,195700002.0
2007-01-10 22:35:00,1.93226,1.93248,1.93224,1.93234,103899999.0
2007-01-10 22:36:00,1.93247,1.93248,1.9323,1.9323,33300000.0
2007-01-10 22:37:00,1.93232,1.93232,1.9322,1.9322,81699999.0
2007-01-10 22:38:00,1.93227,1.93236,1.93226,1.9323,107700001.0
2007-01-10 22:39:00,1.93232,1.93234,1.93219,1.93219,48800000.0
2007-01-10 22:40:00,1.93219,1.93232,1.93213,1.93213,73099999.0
2007-01-10 22:41:00,1.93213,1.93232,1.93213,1.93232,82000001.0
2007-01-10 22:42:00,1.9323,1.9323,1.93223,1.93228,22500000.0
2007-01-10 22:43:00,1.93213,1.93213,1.93195,1.932,80800000.0
2007-01-10 22:44:00,1.93211,1.93229,1.93211,1.93229,136699999.0
2007-01-10 22:45:00,1.93231,1.93232,1.93217,1.93217,88899999.0
2007-01-10 22:46:00,1.93213,1.93215,1.93206,1.93206,87199999.0
2007-01-10 22:47:00,1.932,1.93215,1.932,1.93215,105900002.0
2007-01-10 22:48:00,1.9322,1.93225,1.93212,1.93212,67399999.0
2007-01-10 22:49:00,1.93212,1.93213,1.9321,1.93213,32600000.0
2007-01-10 22:50:00,1.93214,1.9322,1.93206,1.93211,38600000.0
2007-01-10 22:51:00,1.93213,1.93213,1.93197,1.93203,51199999.0
2007-01-10 22:52:00,1.93216,1.93228,1.93216,1.93228,10000000.0
2007-01-10 22:53:00,1.93228,1.93252,1.93209,1.93252,22100000.0
2007-01-10 22:54:00,1.9326,1.9326,1.93249,1.93253,72400001.0
2007-01-10 22:55:00,1.93257,1.93267,1.93255,1.93258,72800001.0
2007-01-10 22:56:00,1.93249,1.93253,1.93243,1.93245,112300003.0
2007-01-10 22:57:00,1.93264,1.93264,1.93261,1.93261,3200000.0
2007-01-10 22:58:00,1.93261,1.93281,1.93261,1.93263,67400000.0
2007-01-10 22:59:00,1.93263,1.93267,1.93259,1.93265,104600001.0
2007-01-10 23:00:00,1.93256,1.93256,1.93233,1.93235,45400000.0
2007-01-10 23:01:00,1.93258,1.93258,1.9325,1.93252,9100000.0
2007-01-10 23:02:00,1.93252,1.93254,1.93222,1.93222,44600000.0
2007-01-10 23:03:00,1.93249,1.93253,1.93244,1.93253,76200001.0
2007-01-10 23:04:00,1.93257,1.93259,1.9325,1.93257,39500000.0
2007-01-10 23:05:00,1.93253,1.93255,1.93253,1.93255,5800000.0
2007-01-10 23:06:00,1.93246,1.93246,1.93218,1.93226,30000000.0
2007-01-10 23:07:00,1.93229,1.9323,1.93227,1.93227,21700000.0
2007-01-10 23:08:00,1.93221,1.93221,1.93214,1.93214,15700000.0
2007-01-10 23:09:00,1.9321,1.93222,1.9321,1.93218,29499999.0
2007-01-10 23:10:00,1.9323,1.93236,1.93216,1.93216,64000000.0
2007-01-10 23:11:00,1.93224,1.93225,1.93211,1.93215,32800000.0
2007-01-10 23:12:00,1.93214,1.93226,1.93214,1.93225,103700001.0
2007-01-10 23:13:00,1.93233,1.93233,1.9322,1.93227,77700000.0
2007-01-10 23:14:00,1.93218,1.93228,1.93204,1.93224,101600001.0
2007-01-10 23:15:00,1.93215,1.93215,1.93203,1.93203,19400000.0
2007-01-10 23:16:00,1.93219,1.93226,1.93214,1.93214,45699999.0
2007-01-10 23:17:00,1.93223,1.93223,1.93213,1.93218,66000000.0
2007-01-10 23:18:00,1.9321,1.9321,1.9318,1.93201,82100000.0
2007-01-10 23:19:00,1.93197,1.93197,1.93185,1.93187,70700000.0
2007-01-10 23:20:00,1.932,1.932,1.93185,1.93185,53800000.0
2007-01-10 23:21:00,1.9318,1.93191,1.93179,1.93187,49000000.0
2007-01-10 23:22:00,1.93176,1.93182,1.93173,1.93178,33900000.0
2007-01-10 23:23:00,1.93168,1.93171,1.9316,1.93168,100899999.0
2007-01-10 23:24:00,1.93168,1.93171,1.93165,1.93167,53900000.0
2007-01-10 23:25:00,1.93155,1.9317,1.93148,1.93152,113500000.0
2007-01-10 23:26:00,1.93162,1.9317,1.93153,1.93153,31300000.0
2007-01-10 23:27:00,1.93153,1.93158,1.93153,1.93158,27100000.0
2007-01-10 23:28:00,1.93152,1.93153,1.93152,1.93153,11200000.0
2007-01-10 23:29:00,1.93169,1.93196,1.93168,1.93196,85300001.0
2007-01-10 23:30:00,1.93207,1.93221,1.93207,1.93219,52000001.0
2007-01-10 23:31:00,1.93206,1.93231,1.93206,1.93228,82900000.0
2007-01-10 23:32:00,1.93229,1.93232,1.93214,1.93221,30100000.0
2007-01-10 23:33:00,1.93225,1.9324,1.93225,1.9324,37799999.0
2007-01-10 23:34:00,1.93237,1.93241,1.93232,1.93238,78000000.0
2007-01-10 23:35:00,1.93247,1.93249,1.93228,1.93228,61300000.0
2007-01-10 23:36:00,1.93222,1.9323,1.93218,1.93226,100700003.0
2007-01-10 23:37:00,1.93223,1.93223,1.93212,1.93213,71399999.0
2007-01-10 23:38:00,1.93214,1.93232,1.93214,1.93232,49099999.0
2007-01-10 23:39:00,1.93224,1.93229,1.93224,1.93229,35000000.0
2007-01-10 23:40:00,1.93224,1.93232,1.93223,1.93227,85100001.0
2007-01-10 23:41:00,1.93218,1.93218,1.93218,1.93218,2800000.0
2007-01-10 23:42:00,1.9324,1.93248,1.9324,1.93248,16899999.0
2007-01-10 23:43:00,1.93258,1.93264,1.93255,1.93257,124700003.0
2007-01-10 23:44:00,1.93252,1.93263,1.93252,1.93263,30300000.0
2007-01-10 23:45:00,1.93253,1.93278,1.93253,1.93278,16700000.0
2007-01-10 23:46:00,1.93279,1.93279,1.93273,1.93273,20400000.0
2007-01-10 23:47:00,1.93279,1.93279,1.93259,1.9326,95699997.0
2007-01-10 23:48:00,1.93256,1.93257,1.93243,1.93243,26600000.0
2007-01-10 23:49:00,1.9325,1.93269,1.9325,1.93257,41200000.0
2007-01-10 23:50:00,1.9325,1.9325,1.9323,1.93236,42300000.0
2007-01-10 23:51:00,1.93237,1.93237,1.93204,1.93204,42800000.0
2007-01-10 23:52:00,1.93198,1.93204,1.93193,1.93204,33900000.0
2007-01-10 23:53:00,1.93203,1.93203,1.93195,1.93202,80100001.0
2007-01-10 23:54:00,1.93202,1.93208,1.93197,1.93201,69999999.0
2007-01-10 23:55:00,1.932,1.932,1.932,1.932,200000.0
2007-01-10 23:56:00,1.93196,1.93199,1.93196,1.93199,6400000.0
2007-01-10 23:57:00,1.93194,1.93197,1.93193,1.93197,82600001.0
2007-01-10 23:58:00,1.9319,1.93196,1.93185,1.93191,50300000.0
2007-01-10 23:59:00,1.93197,1.93204,1.9319,1.93197,76400002.0
2007-01-11 00:00:00,1.93188,1.93191,1.93187,1.93188,45899999.0
2007-01-11 00:01:00,1.9319,1.9319,1.9319,1.9319,17600000.0
2007-01-11 00:02:00,1.93192,1.93216,1.93192,1.9321,71100000.0
2007-01-11 00:03:00,1.93211,1.93231,1.93211,1.93231,73799999.0
2007-01-11 00:04:00,1.93216,1.93216,1.93214,1.93214,5200000.0
2007-01-11 00:05:00,1.932,1.93211,1.932,1.93202,20500000.0
2007-01-11 00:06:00,1.93212,1.93221,1.93207,1.93209,54300002.0
2007-01-11 00:07:00,1.93195,1.9321,1.93195,1.93208,78000000.0
2007-01-11 00:08:00,1.93206,1.93216,1.93206,1.9321,123900000.0
2007-01-11 00:09:00,1.93208,1.93215,1.93194,1.93215,49800000.0
2007-01-11 00:10:00,1.93225,1.93225,1.93225,1.93225,1200000.0
2007-01-11 00:11:00,1.93223,1.93223,1.93222,1.93222,20499999.0
2007-01-11 00:12:00,1.93237,1.93237,1.93237,1.93237,10000000.0
2007-01-11 00:13:00,1.93222,1.9323,1.93215,1.93228,63200000.0
2007-01-11 00:14:00,1.9323,1.9323,1.93225,1.9323,79200001.0
2007-01-11 00:15:00,1.93222,1.93222,1.93209,1.93211,63000001.0
2007-01-11 00:16:00,1.93222,1.93223,1.93218,1.93223,13500000.0
2007-01-11 00:17:00,1.93234,1.93241,1.93234,1.93241,4500000.0
2007-01-11 00:18:00,1.93243,1.93243,1.93242,1.93242,14100000.0
2007-01-11 00:19:00,1.9324,1.9324,1.9323,1.93235,31700001.0
2007-01-11 00:20:00,1.93231,1.93234,1.93231,1.93234,46500002.0
2007-01-11 00:21:00,1.93232,1.93233,1.93232,1.93233,19500000.0
2007-01-11 00:22:00,1.93232,1.9324,1.93232,1.9324,36100001.0
2007-01-11 00:23:00,1.93242,1.93242,1.93235,1.9324,70999998.0
2007-01-11 00:24:00,1.93233,1.9324,1.93233,1.93233,16100000.0
2007-01-11 00:25:00,1.93226,1.93239,1.93221,1.93221,30500001.0
2007-01-11 00:26:00,1.93236,1.93246,1.93234,1.93234,80799999.0
2007-01-11 00:27:00,1.93224,1.93251,1.93224,1.93248,36199999.0
2007-01-11 00:28:00,1.93252,1.93252,1.93228,1.93235,25000000.0
2007-01-11 00:29:00,1.9323,1.93242,1.93228,1.93242,88300000.0
2007-01-11 00:30:00,1.93237,1.93242,1.93233,1.93234,108900000.0
2007-01-11 00:31:00,1.93236,1.9324,1.93227,1.93227,58900000.0
2007-01-11 00:32:00,1.93241,1.93254,1.93241,1.93254,22700000.0
2007-01-11 00:33:00,1.93261,1.93261,1.93259,1.93259,12900000.0
2007-01-11 00:34:00,1.93258,1.93258,1.93242,1.93242,38000000.0
2007-01-11 00:35:00,1.93228,1.93228,1.93224,1.93224,7700000.0
2007-01-11 00:36:00,1.93218,1.93234,1.93218,1.93234,23900000.0
2007-01-11 00:37:00,1.93233,1.93243,1.93231,1.93243,47100000.0
2007-01-11 00:38:00,1.93237,1.93237,1.93235,1.93235,11500000.0
2007-01-11 00:39:00,1.93241,1.93242,1.93234,1.93237,24500000.0
2007-01-11 00:40:00,1.93229,1.93231,1.93229,1.93231,15600000.0
2007-01-11 00:41:00,1.93232,1.93241,1.93229,1.93235,102200001.0
2007-01-11 00:42:00,1.9323,1.93235,1.93222,1.9323,66200001.0
2007-01-11 00:43:00,1.93238,1.93239,1.93236,1.93239,39100000.0
2007-01-11 00:44:00,1.9324,1.93241,1.93229,1.93231,78699998.0
2007-01-11 00:45:00,1.93232,1.93242,1.93232,1.93242,52200002.0
2007-01-11 00:46:00,1.93238,1.93245,1.93229,1.93233,115700000.0
2007-01-11 00:47:00,1.93237,1.93253,1.93237,1.93252,20400000.0
2007-01-11 00:48:00,1.93249,1.9326,1.93243,1.93259,61200000.0
2007-01-11 00:49:00,1.93257,1.93259,1.9325,1.9325,52700001.0
2007-01-11 00:50:00,1.93249,1.93253,1.93242,1.93253,43500000.0
2007-01-11 00:51:00,1.93259,1.93273,1.93259,1.93261,86600000.0
2007-01-11 00:52:00,1.93264,1.93264,1.93256,1.93257,17400000.0
2007-01-11 00:53:00,1.93253,1.93265,1.93253,1.93255,75599999.0
2007-01-11 00:54:00,1.93262,1.93269,1.93262,1.93267,66399999.0
2007-01-11 00:55:00,1.93252,1.93261,1.93252,1.93255,65600001.0
2007-01-11 00:56:00,1.93253,1.93257,1.93253,1.93257,15200000.0
2007-01-11 00:57:00,1.9327,1.9327,1.93249,1.93249,37300000.0
2007-01-11 00:58:00,1.93242,1.93255,1.9324,1.9325,83000001.0
2007-01-11 00:59:00,1.93255,1.9326,1.93249,1.93252,94999999.0
2007-01-11 01:00:00,1.93251,1.9326,1.93251,1.93256,40500000.0
2007-01-11 01:01:00,1.93252,1.93261,1.93251,1.93252,89599999.0
2007-01-11 01:02:00,1.93247,1.93253,1.93241,1.93241,30700000.0
2007-01-11 01:03:00,1.9325,1.93255,1.93243,1.93255,58599999.0
2007-01-11 01:04:00,1.93252,1.93255,1.93248,1.93248,83000000.0
2007-01-11 01:05:00,1.93255,1.93255,1.93245,1.9325,69300001.0
2007-01-11 01:06:00,1.93247,1.93248,1.93241,1.93241,13200000.0
2007-01-11 01:07:00,1.93243,1.93254,1.93243,1.9325,50100000.0
2007-01-11 01:08:00,1.93248,1.9326,1.93244,1.9326,40300001.0
2007-01-11 01:09:00,1.93259,1.9326,1.93255,1.93256,59800001.0
2007-01-11 01:10:00,1.93258,1.93258,1.93254,1.93258,49300001.0
2007-01-11 01:11:00,1.93263,1.93263,1.93252,1.93254,28000000.0
2007-01-11 01:12:00,1.93247,1.93255,1.93247,1.9325,50700001.0
2007-01-11 01:13:00,1.93252,1.93252,1.93246,1.93246,5900000.0
2007-01-11 01:14:00,1.93244,1.93251,1.93244,1.93247,36100001.0
2007-01-11 01:15:00,1.9324,1.93253,1.93234,1.93253,114200002.0
2007-01-11 01:16:00,1.93256,1.93256,1.93235,1.93235,39400000.0
2007-01-11 01:17:00,1.93227,1.93227,1.93208,1.93208,52599999.0
2007-01-11 01:18:00,1.93214,1.93221,1.93209,1.93212,45299999.0
2007-01-11 01:19:00,1.93201,1.93217,1.93201,1.9321,39200000.0
2007-01-11 01:20:00,1.93203,1.93207,1.93203,1.93207,8300000.0
2007-01-11 01:21:00,1.93194,1.93197,1.93193,1.93197,13000000.0
2007-01-11 01:22:00,1.93196,1.93211,1.93196,1.93211,22300000.0
2007-01-11 01:23:00,1.93218,1.93218,1.93212,1.93212,14400000.0
2007-01-11 01:24:00,1.93188,1.93193,1.93188,1.93188,13900000.0
2007-01-11 01:25:00,1.93191,1.93204,1.93189,1.93198,37200000.0
2007-01-11 01:26:00,1.93199,1.93203,1.93193,1.93203,22700000.0
2007-01-11 01:27:00,1.932,1.93214,1.932,1.93214,59700000.0
2007-01-11 01:28:00,1.9321,1.93215,1.932,1.932,22000000.0
2007-01-11 01:29:00,1.93219,1.93222,1.93213,1.93213,32800000.0
2007-01-11 01:30:00,1.93215,1.93215,1.93205,1.93205,38000000.0
2007-01-11 01:31:00,1.93214,1.93221,1.93214,1.93218,12700000.0
2007-01-11 01:32:00,1.93219,1.93223,1.93209,1.93223,18000000.0
2007-01-11 01:33:00,1.93221,1.93221,1.93208,1.93215,77200000.0
2007-01-11 01:34:00,1.93222,1.93222,1.93206,1.93217,49400000.0
2007-01-11 01:35:00,1.93206,1.93206,1.93198,1.932,24600000.0
2007-01-11 01:36:00,1.93205,1.93205,1.932,1.93205,40999999.0
2007-01-11 01:37:00,1.93191,1.93196,1.93186,1.93192,67800000.0
2007-01-11 01:38:00,1.93187,1.93191,1.93181,1.93181,38799999.0
2007-01-11 01:39:00,1.93187,1.93193,1.93184,1.93193,44800000.0
2007-01-11 01:40:00,1.93192,1.93192,1.9319,1.9319,15000000.0
2007-01-11 01:41:00,1.93195,1.93195,1.93182,1.9319,104199997.0
2007-01-11 01:42:00,1.93189,1.93213,1.93189,1.93195,36200000.0
2007-01-11 01:43:00,1.932,1.932,1.93185,1.93188,64100001.0
2007-01-11 01:44:00,1.93188,1.9319,1.93188,1.9319,51000000.0
2007-01-11 01:45:00,1.93193,1.93193,1.93185,1.93185,57000001.0
2007-01-11 01:46:00,1.93188,1.93198,1.93188,1.93198,29700000.0
2007-01-11 01:47:00,1.93201,1.93201,1.93194,1.93194,24300000.0
2007-01-11 01:48:00,1.9319,1.93195,1.93185,1.93195,58700000.0
2007-01-11 01:49:00,1.93188,1.93193,1.93186,1.93189,43800000.0
2007-01-11 01:50:00,1.93198,1.93198,1.93192,1.93192,15400000.0
2007-01-11 01:51:00,1.93198,1.93198,1.93191,1.93193,103699999.0
2007-01-11 01:52:00,1.9319,1.93195,1.93188,1.9319,99699998.0
2007-01-11 01:53:00,1.93194,1.93201,1.93194,1.93201,25999999.0
2007-01-11 01:54:00,1.93197,1.93208,1.93195,1.93195,52599999.0
2007-01-11 01:55:00,1.93201,1.93212,1.93201,1.93203,24800000.0
2007-01-11 01:56:00,1.932,1.93215,1.93195,1.93207,135200001.0
2007-01-11 01:57:00,1.9321,1.9321,1.93201,1.93202,84599999.0
2007-01-11 01:58:00,1.932,1.93205,1.93175,1.932,78200002.0
2007-01-11 01:59:00,1.93202,1.9321,1.93182,1.93187,30200000.0
2007-01-11 02:00:00,1.932,1.93202,1.93193,1.93202,40200000.0
2007-01-11 02:01:00,1.932,1.93202,1.932,1.932,60199999.0
2007-01-11 02:02:00,1.93205,1.93216,1.932,1.932,31400001.0
2007-01-11 02:03:00,1.93205,1.93209,1.93194,1.93195,38600001.0
2007-01-11 02:04:00,1.93188,1.93199,1.93185,1.9319,29200000.0
2007-01-11 02:05:00,1.93195,1.93211,1.93195,1.9321,23000000.0
2007-01-11 02:06:00,1.93208,1.93212,1.93194,1.93212,65700000.0
2007-01-11 02:07:00,1.93223,1.93228,1.93215,1.9322,68200000.0
2007-01-11 02:08:00,1.93217,1.93229,1.93196,1.93196,43100000.0
2007-01-11 02:09:00,1.93183,1.93183,1.93169,1.93176,80899998.0
2007-01-11 02:10:00,1.9319,1.93223,1.9319,1.93207,71300001.0
2007-01-11 02:11:00,1.93213,1.93213,1.93199,1.93213,86300001.0
2007-01-11 02:12:00,1.93212,1.93221,1.93206,1.93206,45800000.0
2007-01-11 02:13:00,1.93212,1.93223,1.93207,1.9322,57400000.0
2007-01-11 02:14:00,1.93222,1.93222,1.93212,1.93217,44600000.0
2007-01-11 02:15:00,1.93226,1.93244,1.93226,1.93238,71500001.0
2007-01-11 02:16:00,1.93239,1.93248,1.93238,1.93248,40600000.0
2007-01-11 02:17:00,1.93257,1.93262,1.93252,1.93252,83600000.0
2007-01-11 02:18:00,1.93262,1.93267,1.93258,1.93267,110600001.0
2007-01-11 02:19:00,1.93262,1.93271,1.93261,1.9327,57400000.0
2007-01-11 02:20:00,1.93271,1.93275,1.93262,1.93275,59000000.0
2007-01-11 02:21:00,1.9327,1.93275,1.93265,1.93267,57000000.0
2007-01-11 02:22:00,1.93256,1.93269,1.93256,1.93263,124200000.0
2007-01-11 02:23:00,1.93268,1.93271,1.93261,1.93267,57799999.0
2007-01-11 02:24:00,1.93272,1.93277,1.93272,1.93277,38200000.0
2007-01-11 02:25:00,1.93273,1.93295,1.93273,1.93294,65200000.0
2007-01-11 02:26:00,1.93296,1.93306,1.93277,1.9329,105599999.0
2007-01-11 02:27:00,1.9328,1.93291,1.9328,1.93289,24600000.0
2007-01-11 02:28:00,1.93282,1.93293,1.93282,1.93293,45500000.0
2007-01-11 02:29:00,1.93292,1.93292,1.93281,1.93287,65100001.0
2007-01-11 02:30:00,1.93284,1.93298,1.93284,1.93291,54100000.0
2007-01-11 02:31:00,1.9329,1.93302,1.9326,1.93295,33200000.0
2007-01-11 02:32:00,1.93299,1.93302,1.93292,1.93292,46900000.0
2007-01-11 02:33:00,1.93292,1.933,1.93267,1.93267,60300000.0
2007-01-11 02:34:00,1.93272,1.93286,1.93272,1.93279,40099999.0
2007-01-11 02:35:00,1.93276,1.93276,1.93272,1.93272,8700000.0
2007-01-11 02:36:00,1.93272,1.93283,1.93272,1.9328,69099999.0
2007-01-11 02:37:00,1.9328,1.93292,1.9328,1.93287,83899999.0
2007-01-11 02:38:00,1.93275,1.93291,1.93275,1.93291,56200000.0
2007-01-11 02:39:00,1.93294,1.93296,1.9328,1.9328,69300001.0
2007-01-11 02:40:00,1.93275,1.93284,1.93275,1.93282,66400001.0
2007-01-11 02:41:00,1.93278,1.93281,1.93274,1.93279,67000000.0
2007-01-11 02:42:00,1.93283,1.93285,1.93277,1.93285,53900000.0
2007-01-11 02:43:00,1.93269,1.93269,1.9325,1.9325,41400000.0
2007-01-11 02:44:00,1.93245,1.93255,1.93245,1.93255,122600000.0
2007-01-11 02:45:00,1.93245,1.93245,1.93236,1.93242,76100000.0
2007-01-11 02:46:00,1.93248,1.93256,1.9324,1.9324,122500003.0
2007-01-11 02:47:00,1.9325,1.93255,1.9325,1.93255,32199999.0
2007-01-11 02:48:00,1.93273,1.93277,1.93271,1.93272,65200001.0
2007-01-11 02:49:00,1.93282,1.93291,1.93278,1.93278,78300000.0
2007-01-11 02:50:00,1.93281,1.93289,1.93281,1.93289,41600000.0
2007-01-11 02:51:00,1.9329,1.93304,1.9329,1.93304,50000000.0
2007-01-11 02:52:00,1.93293,1.93293,1.93281,1.93293,89100003.0
2007-01-11 02:53:00,1.93282,1.93282,1.93274,1.93276,18700001.0
2007-01-11 02:54:00,1.93272,1.93284,1.93272,1.93283,87300000.0
2007-01-11 02:55:00,1.93284,1.93284,1.93281,1.93281,3500000.0
2007-01-11 02:56:00,1.9329,1.9329,1.9327,1.93277,117299999.0
2007-01-11 02:57:00,1.93277,1.93284,1.93266,1.93266,66200000.0
2007-01-11 02:58:00,1.93267,1.93269,1.93257,1.93267,146200001.0
2007-01-11 02:59:00,1.93265,1.93265,1.93255,1.93255,15600000.0
2007-01-11 03:00:00,1.93264,1.93272,1.93262,1.93262,22900000.0
2007-01-11 03:01:00,1.9327,1.9327,1.93251,1.93251,105700001.0
2007-01-11 03:02:00,1.93247,1.93257,1.93245,1.93245,39800000.0
2007-01-11 03:03:00,1.93247,1.93252,1.93241,1.93245,54100000.0
2007-01-11 03:04:00,1.93247,1.93248,1.93246,1.93246,42000000.0
2007-01-11 03:05:00,1.93239,1.93249,1.93239,1.93248,32800000.0
2007-01-11 03:06:00,1.93247,1.93256,1.93242,1.93244,63300000.0
2007-01-11 03:07:00,1.93248,1.9326,1.93244,1.9326,69199999.0
2007-01-11 03:08:00,1.93265,1.93265,1.93265,1.93265,9300000.0
2007-01-11 03:09:00,1.9326,1.9326,1.93242,1.93253,34000000.0
2007-01-11 03:10:00,1.93254,1.93254,1.93241,1.93242,88700000.0
2007-01-11 03:11:00,1.93248,1.93251,1.93236,1.93242,85800000.0
2007-01-11 03:12:00,1.93246,1.93246,1.93229,1.93232,45600000.0
2007-01-11 03:13:00,1.93244,1.93249,1.93234,1.93234,65900000.0
2007-01-11 03:14:00,1.93257,1.93257,1.93228,1.9324,46600000.0
2007-01-11 03:15:00,1.93252,1.93252,1.93228,1.93238,42500000.0
2007-01-11 03:16:00,1.93235,1.93257,1.93235,1.93248,114600001.0
2007-01-11 03:17:00,1.93254,1.9326,1.93247,1.93254,56100000.0
2007-01-11 03:18:00,1.93246,1.93246,1.93235,1.93241,55400001.0
2007-01-11 03:19:00,1.93237,1.9325,1.93237,1.9324,60100000.0
2007-01-11 03:20:00,1.93245,1.93249,1.93227,1.93236,90299999.0
2007-01-11 03:21:00,1.93238,1.93255,1.93238,1.93255,72300001.0
2007-01-11 03:22:00,1.93259,1.9326,1.93247,1.93247,35900000.0
2007-01-11 03:23:00,1.93269,1.93274,1.9325,1.93268,96070001.0
2007-01-11 03:24:00,1.93268,1.93291,1.93268,1.93277,68200000.0
2007-01-11 03:25:00,1.93271,1.93274,1.93262,1.93262,47800001.0
2007-01-11 03:26:00,1.93265,1.93278,1.93265,1.93268,86499999.0
2007-01-11 03:27:00,1.9327,1.9327,1.9327,1.9327,3900000.0
2007-01-11 03:28:00,1.93268,1.9327,1.93259,1.93268,60900001.0
2007-01-11 03:29:00,1.93276,1.9328,1.9327,1.93273,52400000.0
2007-01-11 03:30:00,1.93267,1.93267,1.93258,1.93258,31499999.0
2007-01-11 03:31:00,1.9326,1.93269,1.93258,1.93258,63000000.0
2007-01-11 03:32:00,1.93262,1.93272,1.93259,1.93272,26600000.0
2007-01-11 03:33:00,1.93268,1.93296,1.93267,1.93296,44000000.0
2007-01-11 03:34:00,1.93297,1.93297,1.93269,1.93281,52899999.0
2007-01-11 03:35:00,1.93293,1.93297,1.93293,1.93297,9300000.0
2007-01-11 03:36:00,1.93296,1.933,1.93295,1.933,56000001.0
2007-01-11 03:37:00,1.93294,1.93311,1.93294,1.93311,32300000.0
2007-01-11 03:38:00,1.9331,1.93318,1.93305,1.93305,91400000.0
2007-01-11 03:39:00,1.9331,1.93315,1.9331,1.9331,53800000.0
2007-01-11 03:40:00,1.93312,1.93312,1.93301,1.93312,17700000.0
2007-01-11 03:41:00,1.93302,1.93309,1.93302,1.93305,14600000.0
2007-01-11 03:42:00,1.93302,1.93308,1.93297,1.93302,74600000.0
2007-01-11 03:43:00,1.933,1.933,1.933,1.933,16299999.0
2007-01-11 03:44:00,1.933,1.933,1.933,1.933,6400000.0
2007-01-11 03:45:00,1.93298,1.93305,1.93297,1.93305,74000000.0
2007-01-11 03:46:00,1.93299,1.93305,1.93288,1.93288,52100000.0
2007-01-11 03:47:00,1.93297,1.93303,1.93293,1.93298,28899999.0
2007-01-11 03:48:00,1.93293,1.93303,1.9329,1.93299,52600000.0
2007-01-11 03:49:00,1.93291,1.93302,1.9329,1.93302,33100000.0
2007-01-11 03:50:00,1.9329,1.933,1.9327,1.93284,88900001.0
2007-01-11 03:51:00,1.9328,1.93298,1.93277,1.93286,79399998.0
2007-01-11 03:52:00,1.93295,1.93295,1.93286,1.93293,39000001.0
2007-01-11 03:53:00,1.93292,1.93292,1.93277,1.93277,60500000.0
2007-01-11 03:54:00,1.93275,1.93275,1.93267,1.93267,93899999.0
2007-01-11 03:55:00,1.93272,1.93282,1.93272,1.93282,3100000.0
2007-01-11 03:56:00,1.93283,1.93284,1.93272,1.93284,31000000.0
2007-01-11 03:57:00,1.93277,1.93281,1.93272,1.93272,29100000.0
2007-01-11 03:58:00,1.93271,1.93281,1.93267,1.93281,83000000.0
2007-01-11 03:59:00,1.93278,1.93286,1.93276,1.93276,59300001.0
2007-01-11 04:00:00,1.93285,1.93289,1.93279,1.9328,32300000.0
2007-01-11 04:01:00,1.93273,1.93283,1.93268,1.93283,54400000.0
2007-01-11 04:02:00,1.93285,1.93299,1.93285,1.93297,17000000.0
2007-01-11 04:03:00,1.93287,1.93299,1.93285,1.93293,84000002.0
2007-01-11 04:04:00,1.93294,1.93294,1.93286,1.93286,52900000.0
2007-01-11 04:05:00,1.93284,1.93288,1.93279,1.93287,86999998.0
2007-01-11 04:06:00,1.93274,1.93296,1.93274,1.9329,47300000.0
2007-01-11 04:07:00,1.93288,1.93294,1.9328,1.93282,49499999.0
2007-01-11 04:08:00,1.93292,1.93292,1.93275,1.93284,52170000.0
2007-01-11 04:09:00,1.93281,1.93281,1.93261,1.93268,54300000.0
2007-01-11 04:10:00,1.93276,1.93289,1.93276,1.93289,21400000.0
2007-01-11 04:11:00,1.93303,1.93303,1.93287,1.93287,23400000.0
2007-01-11 04:12:00,1.93293,1.93293,1.93284,1.93289,61499999.0
2007-01-11 04:13:00,1.93295,1.93297,1.93285,1.93285,98200000.0
2007-01-11 04:14:00,1.9329,1.93295,1.9328,1.9328,58000000.0
2007-01-11 04:15:00,1.93292,1.93299,1.93292,1.93298,51200000.0
2007-01-11 04:16:00,1.93292,1.93304,1.93292,1.93298,101800000.0
2007-01-11 04:17:00,1.93298,1.93306,1.93284,1.93303,51700000.0
2007-01-11 04:18:00,1.93305,1.93308,1.93305,1.93305,27500000.0
2007-01-11 04:19:00,1.93306,1.93306,1.9329,1.93302,73999999.0
2007-01-11 04:20:00,1.93298,1.93311,1.93298,1.93301,57200000.0
2007-01-11 04:21:00,1.93305,1.93308,1.93305,1.93305,39200000.0
2007-01-11 04:22:00,1.93298,1.93312,1.93296,1.93312,74750000.0
2007-01-11 04:23:00,1.9331,1.93314,1.933,1.93307,116400002.0
2007-01-11 04:24:00,1.93308,1.93311,1.93303,1.93308,67400000.0
2007-01-11 04:25:00,1.9331,1.9331,1.9331,1.9331,4800000.0
2007-01-11 04:26:00,1.93308,1.93316,1.93303,1.93316,24899999.0
2007-01-11 04:27:00,1.9332,1.9332,1.93305,1.93314,59199999.0
2007-01-11 04:28:00,1.93308,1.93315,1.93305,1.93315,66000000.0
2007-01-11 04:29:00,1.93315,1.93317,1.93308,1.93315,67600000.0
2007-01-11 04:30:00,1.93312,1.93312,1.93312,1.93312,16000000.0
2007-01-11 04:31:00,1.93306,1.93306,1.93304,1.93304,6900000.0
2007-01-11 04:32:00,1.93307,1.93312,1.93299,1.93307,75200001.0
2007-01-11 04:33:00,1.93303,1.93303,1.93286,1.93286,34200000.0
2007-01-11 04:34:00,1.93297,1.93303,1.93294,1.933,43000000.0
2007-01-11 04:35:00,1.93297,1.9331,1.93297,1.933,31300000.0
2007-01-11 04:36:00,1.9329,1.93297,1.93285,1.93295,99400000.0
2007-01-11 04:37:00,1.93293,1.93293,1.93275,1.93283,37900000.0
2007-01-11 04:38:00,1.93285,1.93293,1.93284,1.93293,39500000.0
2007-01-11 04:39:00,1.933,1.93309,1.93291,1.93291,27600000.0
2007-01-11 04:40:00,1.93298,1.93298,1.9329,1.9329,19500000.0
2007-01-11 04:41:00,1.9329,1.93295,1.9329,1.93295,5300000.0
2007-01-11 04:42:00,1.9329,1.93295,1.93288,1.93288,32000000.0
2007-01-11 04:43:00,1.93285,1.93285,1.93272,1.93274,48300000.0
2007-01-11 04:44:00,1.93268,1.93285,1.93268,1.93281,58300001.0
2007-01-11 04:45:00,1.93285,1.93293,1.93276,1.93291,90200001.0
2007-01-11 04:46:00,1.93288,1.93291,1.93284,1.93289,76900001.0
2007-01-11 04:47:00,1.93293,1.93309,1.93293,1.93301,71699999.0
2007-01-11 04:48:00,1.93303,1.93309,1.93295,1.93306,82800001.0
2007-01-11 04:49:00,1.93302,1.9332,1.93302,1.9332,18000000.0
2007-01-11 04:50:00,1.93304,1.93312,1.93301,1.93306,78199999.0
2007-01-11 04:51:00,1.93316,1.93323,1.93311,1.93317,99099999.0
2007-01-11 04:52:00,1.93327,1.93333,1.93327,1.93333,17600000.0
2007-01-11 04:53:00,1.93336,1.93343,1.93336,1.93338,49700001.0
2007-01-11 04:54:00,1.93349,1.93351,1.93349,1.93351,13600000.0
2007-01-11 04:55:00,1.93353,1.93362,1.93339,1.93362,47800000.0
2007-01-11 04:56:00,1.93358,1.93363,1.93354,1.93363,50299999.0
2007-01-11 04:57:00,1.93362,1.93365,1.93358,1.93365,48599999.0
2007-01-11 04:58:00,1.93352,1.93363,1.93352,1.93353,63400000.0
2007-01-11 04:59:00,1.9335,1.9336,1.93347,1.93347,69199999.0
2007-01-11 05:00:00,1.93354,1.93362,1.93354,1.93359,28300000.0
2007-01-11 05:01:00,1.93353,1.93354,1.93348,1.93348,72699998.0
2007-01-11 05:02:00,1.93358,1.9336,1.9334,1.9334,34000000.0
2007-01-11 05:03:00,1.93342,1.93347,1.93326,1.93345,128700004.0
2007-01-11 05:04:00,1.93359,1.93361,1.93336,1.9335,72399999.0
2007-01-11 05:05:00,1.9335,1.93352,1.93342,1.93342,48550000.0
2007-01-11 05:06:00,1.9334,1.93358,1.9334,1.9334,59699999.0
2007-01-11 05:07:00,1.9333,1.93348,1.9333,1.93335,74100001.0
2007-01-11 05:08:00,1.93333,1.93346,1.93329,1.93329,32000000.0
2007-01-11 05:09:00,1.93337,1.93356,1.93337,1.93343,51000000.0
2007-01-11 05:10:00,1.93343,1.93343,1.93338,1.93338,44700000.0
2007-01-11 05:11:00,1.9334,1.9334,1.9334,1.9334,10700000.0
2007-01-11 05:12:00,1.93343,1.93343,1.93327,1.93342,56600000.0
2007-01-11 05:13:00,1.93343,1.93353,1.93334,1.9335,66800000.0
2007-01-11 05:14:00,1.93332,1.93332,1.93313,1.93313,72000000.0
2007-01-11 05:15:00,1.93325,1.93326,1.93309,1.93313,65000001.0
2007-01-11 05:16:00,1.93317,1.93344,1.93317,1.93334,41800000.0
2007-01-11 05:17:00,1.93345,1.93347,1.93335,1.93343,47600000.0
2007-01-11 05:18:00,1.93348,1.93358,1.93348,1.93355,49400000.0
2007-01-11 05:19:00,1.93347,1.93353,1.93344,1.93351,66900001.0
2007-01-11 05:20:00,1.93345,1.93351,1.93345,1.9335,24300000.0
2007-01-11 05:21:00,1.93351,1.93358,1.93345,1.93345,51700000.0
2007-01-11 05:22:00,1.9334,1.9334,1.93328,1.93328,61999999.0
2007-01-11 05:23:00,1.93321,1.93323,1.93305,1.93323,17800000.0
2007-01-11 05:24:00,1.93322,1.93322,1.93303,1.93317,65200001.0
2007-01-11 05:25:00,1.93315,1.93323,1.93315,1.9332,18100000.0
2007-01-11 05:26:00,1.9332,1.93339,1.9332,1.93325,56600000.0
2007-01-11 05:27:00,1.9333,1.93342,1.9333,1.93335,53800000.0
2007-01-11 05:28:00,1.93335,1.93335,1.93328,1.93328,58200000.0
2007-01-11 05:29:00,1.93341,1.93341,1.9332,1.9333,94099999.0
2007-01-11 05:30:00,1.9333,1.93335,1.9333,1.93335,41300001.0
2007-01-11 05:31:00,1.9333,1.9333,1.93325,1.93325,45200000.0
2007-01-11 05:32:00,1.93348,1.93348,1.93335,1.93335,27800000.0
2007-01-11 05:33:00,1.93332,1.93332,1.93325,1.9333,39000000.0
2007-01-11 05:34:00,1.93336,1.93349,1.9332,1.93345,96700001.0
2007-01-11 05:35:00,1.93338,1.9336,1.93334,1.9336,90300002.0
2007-01-11 05:36:00,1.9336,1.9336,1.93355,1.93358,25200000.0
2007-01-11 05:37:00,1.93346,1.93346,1.93336,1.93336,37500000.0
2007-01-11 05:38:00,1.93348,1.93348,1.93343,1.93343,3100000.0
2007-01-11 05:39:00,1.9334,1.9334,1.93337,1.93337,46299998.0
2007-01-11 05:40:00,1.93347,1.93352,1.93335,1.93342,69800000.0
2007-01-11 05:41:00,1.93343,1.93351,1.93337,1.93337,33800000.0
2007-01-11 05:42:00,1.93347,1.93353,1.93347,1.93353,23100000.0
2007-01-11 05:43:00,1.93354,1.9336,1.93354,1.93354,44800000.0
2007-01-11 05:44:00,1.9335,1.9335,1.9334,1.93343,26600000.0
2007-01-11 05:45:00,1.9335,1.93357,1.93326,1.93334,58299998.0
2007-01-11 05:46:00,1.93341,1.93344,1.93341,1.93344,9700000.0
2007-01-11 05:47:00,1.9334,1.93345,1.9334,1.93345,40200000.0
2007-01-11 05:48:00,1.93335,1.93341,1.93318,1.9334,84900000.0
2007-01-11 05:49:00,1.93342,1.93355,1.93342,1.93355,75699999.0
2007-01-11 05:50:00,1.93354,1.93358,1.93346,1.93346,32099999.0
2007-01-11 05:51:00,1.93335,1.93335,1.9333,1.9333,53000001.0
2007-01-11 05:52:00,1.93327,1.93332,1.9332,1.93326,17100000.0
2007-01-11 05:53:00,1.9332,1.93325,1.93315,1.93323,40600000.0
2007-01-11 05:54:00,1.93323,1.93325,1.93306,1.93317,64500002.0
2007-01-11 05:55:00,1.93312,1.93329,1.93312,1.93327,70299999.0
2007-01-11 05:56:00,1.93327,1.93328,1.9332,1.9332,107999998.0
2007-01-11 05:57:00,1.93323,1.93323,1.93305,1.93323,36800000.0
2007-01-11 05:58:00,1.93323,1.93323,1.93307,1.93311,51499999.0
2007-01-11 05:59:00,1.93308,1.9332,1.93308,1.9331,48100001.0
2007-01-11 06:00:00,1.93313,1.93322,1.93305,1.93316,108500002.0
2007-01-11 06:01:00,1.93325,1.93325,1.93317,1.93318,44099998.0
2007-01-11 06:02:00,1.93317,1.93317,1.93309,1.93313,24699999.0
2007-01-11 06:03:00,1.93315,1.93315,1.93297,1.93306,64700000.0
2007-01-11 06:04:00,1.93312,1.93325,1.93312,1.93322,43900000.0
2007-01-11 06:05:00,1.93329,1.93354,1.93329,1.93354,58500000.0
2007-01-11 06:06:00,1.93354,1.93363,1.93352,1.93352,65600001.0
2007-01-11 06:07:00,1.93352,1.9336,1.93349,1.93358,76400000.0
2007-01-11 06:08:00,1.93359,1.93365,1.93355,1.93365,34400000.0
2007-01-11 06:09:00,1.9336,1.93365,1.9336,1.93362,92200001.0
2007-01-11 06:10:00,1.93353,1.9336,1.93348,1.93349,28000000.0
2007-01-11 06:11:00,1.93347,1.93353,1.93345,1.9335,49000000.0
2007-01-11 06:12:00,1.93356,1.93357,1.93341,1.93347,69200000.0
2007-01-11 06:13:00,1.93352,1.93365,1.93352,1.93365,34800000.0
2007-01-11 06:14:00,1.93365,1.93366,1.93359,1.93365,103899999.0
2007-01-11 06:15:00,1.93373,1.93374,1.93361,1.93374,29600000.0
2007-01-11 06:16:00,1.9337,1.93377,1.93365,1.93365,150199998.0
2007-01-11 06:17:00,1.9337,1.93375,1.93365,1.9337,66300002.0
2007-01-11 06:18:00,1.93366,1.93366,1.93357,1.93359,26600000.0
2007-01-11 06:19:00,1.93353,1.93353,1.9334,1.93353,91350000.0
2007-01-11 06:20:00,1.93349,1.93359,1.93349,1.93359,25300000.0
2007-01-11 06:21:00,1.93362,1.93375,1.93362,1.93362,83299998.0
2007-01-11 06:22:00,1.93357,1.93365,1.93357,1.93365,34600000.0
2007-01-11 06:23:00,1.93363,1.93374,1.93353,1.93358,91299999.0
2007-01-11 06:24:00,1.93363,1.93368,1.93354,1.93368,126500000.0
2007-01-11 06:25:00,1.93377,1.9338,1.93364,1.93377,60899999.0
2007-01-11 06:26:00,1.93377,1.93385,1.93377,1.93385,20700000.0
2007-01-11 06:27:00,1.93381,1.93389,1.93374,1.93385,66100000.0
2007-01-11 06:28:00,1.9338,1.93385,1.93373,1.93373,58900000.0
2007-01-11 06:29:00,1.93374,1.93383,1.93371,1.93379,63200000.0
2007-01-11 06:30:00,1.93371,1.93382,1.9337,1.93382,39900001.0
2007-01-11 06:31:00,1.93378,1.93384,1.93376,1.93376,20400001.0
2007-01-11 06:32:00,1.93376,1.93379,1.93374,1.93379,45500000.0
2007-01-11 06:33:00,1.93355,1.93385,1.9335,1.9337,110300001.0
2007-01-11 06:34:00,1.93375,1.93387,1.93375,1.93381,71499999.0
2007-01-11 06:35:00,1.9338,1.9338,1.9334,1.9334,54100001.0
2007-01-11 06:36:00,1.93338,1.93345,1.93334,1.9334,55500000.0
2007-01-11 06:37:00,1.93346,1.93349,1.93346,1.93349,4300000.0
2007-01-11 06:38:00,1.93355,1.93355,1.93336,1.93345,47400000.0
2007-01-11 06:39:00,1.93341,1.93349,1.93341,1.93349,9300000.0
2007-01-11 06:40:00,1.93351,1.93351,1.93346,1.93346,12000000.0
2007-01-11 06:41:00,1.93347,1.93353,1.93343,1.93348,34500000.0
2007-01-11 06:42:00,1.93345,1.93345,1.93345,1.93345,2800000.0
2007-01-11 06:43:00,1.93347,1.93353,1.93347,1.93347,27600000.0
2007-01-11 06:44:00,1.93347,1.93355,1.93319,1.9335,106800000.0
2007-01-11 06:45:00,1.93339,1.93339,1.93325,1.93332,61400000.0
2007-01-11 06:46:00,1.93341,1.93344,1.93333,1.93342,63799999.0
2007-01-11 06:47:00,1.93339,1.93345,1.93332,1.93332,38200000.0
2007-01-11 06:48:00,1.93335,1.9334,1.93328,1.9334,115699998.0
2007-01-11 06:49:00,1.93336,1.93336,1.93324,1.93324,28599999.0
2007-01-11 06:50:00,1.93327,1.93328,1.93327,1.93328,33500000.0
2007-01-11 06:51:00,1.93332,1.9334,1.93326,1.93331,60200001.0
2007-01-11 06:52:00,1.93326,1.93326,1.93289,1.93289,54500002.0
2007-01-11 06:53:00,1.93307,1.93316,1.93299,1.93304,45299999.0
2007-01-11 06:54:00,1.93317,1.93317,1.93307,1.93317,42199999.0
2007-01-11 06:55:00,1.93309,1.93319,1.93297,1.93314,84700000.0
2007-01-11 06:56:00,1.93306,1.93313,1.93278,1.93279,45550001.0
2007-01-11 06:57:00,1.93267,1.93268,1.93267,1.93268,39299999.0
2007-01-11 06:58:00,1.93275,1.93275,1.93275,1.93275,13500000.0
2007-01-11 06:59:00,1.93268,1.93269,1.93252,1.93252,27300000.0
2007-01-11 07:00:00,1.93269,1.93274,1.93265,1.93265,30100000.0
2007-01-11 07:01:00,1.93263,1.93269,1.93251,1.93255,73700001.0
2007-01-11 07:02:00,1.93264,1.93268,1.93261,1.93261,65299998.0
2007-01-11 07:03:00,1.9326,1.93268,1.9326,1.9326,93900001.0
2007-01-11 07:04:00,1.93264,1.93265,1.93224,1.93255,86700001.0
2007-01-11 07:05:00,1.93251,1.93256,1.93245,1.93254,124600000.0
2007-01-11 07:06:00,1.93255,1.93257,1.93249,1.93252,27800000.0
2007-01-11 07:07:00,1.93258,1.93258,1.93248,1.93248,13100000.0
2007-01-11 07:08:00,1.93249,1.93267,1.93249,1.93267,50200001.0
2007-01-11 07:09:00,1.93267,1.93273,1.93259,1.93273,41600000.0
2007-01-11 07:10:00,1.93277,1.93283,1.93272,1.93272,44400001.0
2007-01-11 07:11:00,1.9327,1.93277,1.9327,1.93273,57700000.0
2007-01-11 07:12:00,1.93275,1.93275,1.93272,1.93272,23600000.0
2007-01-11 07:13:00,1.93277,1.93281,1.93271,1.93272,123600002.0
2007-01-11 07:14:00,1.93271,1.93283,1.93271,1.93278,37600000.0
2007-01-11 07:15:00,1.9328,1.9328,1.93263,1.93279,44699999.0
2007-01-11 07:16:00,1.9328,1.93297,1.93275,1.93297,36100000.0
2007-01-11 07:17:00,1.93307,1.9331,1.93299,1.93306,55999999.0
2007-01-11 07:18:00,1.933,1.933,1.933,1.933,31500000.0
2007-01-11 07:19:00,1.933,1.93305,1.93297,1.93297,107700000.0
2007-01-11 07:20:00,1.93296,1.93304,1.9329,1.93298,62999999.0
2007-01-11 07:21:00,1.9329,1.93306,1.93288,1.93306,71849998.0
2007-01-11 07:22:00,1.93308,1.93317,1.93298,1.9331,86899999.0
2007-01-11 07:23:00,1.93314,1.93323,1.93303,1.93323,84399999.0
2007-01-11 07:24:00,1.93323,1.93333,1.93317,1.93325,77600000.0
2007-01-11 07:25:00,1.93308,1.93319,1.93291,1.93308,28800000.0
2007-01-11 07:26:00,1.93326,1.93332,1.93323,1.93327,95300001.0
2007-01-11 07:27:00,1.93316,1.93326,1.93314,1.93314,128199999.0
2007-01-11 07:28:00,1.93314,1.93323,1.93314,1.93321,73400001.0
2007-01-11 07:29:00,1.93316,1.93323,1.93311,1.93315,57099999.0
2007-01-11 07:30:00,1.93322,1.93322,1.93318,1.93318,23400000.0
2007-01-11 07:31:00,1.93318,1.93319,1.93313,1.93315,25300000.0
2007-01-11 07:32:00,1.93315,1.93319,1.9331,1.9331,66399999.0
2007-01-11 07:33:00,1.93316,1.93323,1.93313,1.93323,76399999.0
2007-01-11 07:34:00,1.93319,1.93323,1.93316,1.93316,103500000.0
2007-01-11 07:35:00,1.93327,1.9333,1.93282,1.93308,124800001.0
2007-01-11 07:36:00,1.93318,1.93318,1.9331,1.9331,106799998.0
2007-01-11 07:37:00,1.93298,1.93312,1.93285,1.93306,46300000.0
2007-01-11 07:38:00,1.9331,1.93321,1.9331,1.93321,9200000.0
2007-01-11 07:39:00,1.93313,1.93313,1.93312,1.93312,5400000.0
2007-01-11 07:40:00,1.93299,1.9331,1.93294,1.93305,67100000.0
2007-01-11 07:41:00,1.933,1.93311,1.93299,1.93306,65000001.0
2007-01-11 07:42:00,1.93307,1.93314,1.93293,1.933,33900000.0
2007-01-11 07:43:00,1.93318,1.93318,1.93293,1.93293,53100000.0
2007-01-11 07:44:00,1.9329,1.93298,1.93288,1.93298,49200000.0
2007-01-11 07:45:00,1.93295,1.933,1.93295,1.93295,42200000.0
2007-01-11 07:46:00,1.93289,1.93295,1.93288,1.9329,45500000.0
2007-01-11 07:47:00,1.93294,1.93306,1.93294,1.93306,9800000.0
2007-01-11 07:48:00,1.93295,1.93315,1.9329,1.93295,83400000.0
2007-01-11 07:49:00,1.93313,1.93314,1.93302,1.93307,79200001.0
2007-01-11 07:50:00,1.93298,1.93298,1.93294,1.93294,35500000.0
2007-01-11 07:51:00,1.93298,1.93309,1.93296,1.93303,48300000.0
2007-01-11 07:52:00,1.93296,1.93303,1.93295,1.93303,38000000.0
2007-01-11 07:53:00,1.933,1.93308,1.933,1.93301,21000000.0
2007-01-11 07:54:00,1.93304,1.93308,1.93298,1.93302,41200000.0
2007-01-11 07:55:00,1.93302,1.93302,1.93284,1.93294,46600001.0
2007-01-11 07:56:00,1.93293,1.93293,1.9328,1.9329,26200000.0
2007-01-11 07:57:00,1.93293,1.93295,1.93282,1.93295,95599998.0
2007-01-11 07:58:00,1.93285,1.93295,1.93285,1.93295,22000000.0
2007-01-11 07:59:00,1.93292,1.93303,1.9329,1.93303,47199999.0
2007-01-11 08:00:00,1.93282,1.93286,1.93263,1.93282,73500000.0
2007-01-11 08:01:00,1.93301,1.93301,1.93285,1.93285,136799998.0
2007-01-11 08:02:00,1.93285,1.93285,1.93267,1.93268,31700000.0
2007-01-11 08:03:00,1.93272,1.93282,1.93272,1.93277,63000001.0
2007-01-11 08:04:00,1.93277,1.93283,1.93268,1.93283,50000000.0
2007-01-11 08:05:00,1.93278,1.93283,1.93266,1.93278,69800000.0
2007-01-11 08:06:00,1.93278,1.93282,1.93261,1.93281,24000000.0
2007-01-11 08:07:00,1.9328,1.93285,1.93278,1.9328,47100000.0
2007-01-11 08:08:00,1.93279,1.93281,1.93272,1.93277,35100000.0
2007-01-11 08:09:00,1.9326,1.93265,1.93242,1.93249,90800000.0
2007-01-11 08:10:00,1.9325,1.93255,1.93244,1.93248,122200000.0
2007-01-11 08:11:00,1.93245,1.93254,1.9324,1.93247,72800000.0
2007-01-11 08:12:00,1.93245,1.93262,1.93243,1.93243,73200001.0
2007-01-11 08:13:00,1.93248,1.93251,1.93241,1.93241,35500001.0
2007-01-11 08:14:00,1.93252,1.93265,1.93252,1.93263,31999999.0
2007-01-11 08:15:00,1.93268,1.93268,1.9324,1.93245,79000002.0
2007-01-11 08:16:00,1.93248,1.93259,1.93242,1.93248,36300000.0
2007-01-11 08:17:00,1.93249,1.93267,1.93249,1.93267,57900002.0
2007-01-11 08:18:00,1.93268,1.9327,1.93263,1.93263,43400000.0
2007-01-11 08:19:00,1.9327,1.93275,1.93268,1.93275,75300002.0
2007-01-11 08:20:00,1.93271,1.93271,1.93246,1.93263,58000000.0
2007-01-11 08:21:00,1.9326,1.93268,1.93255,1.93265,87899998.0
2007-01-11 08:22:00,1.93286,1.93294,1.93286,1.93294,11800000.0
2007-01-11 08:23:00,1.93312,1.93345,1.93312,1.93342,43000000.0
2007-01-11 08:24:00,1.93345,1.9335,1.93336,1.9334,37300000.0
2007-01-11 08:25:00,1.93336,1.93347,1.93336,1.93344,50000000.0
2007-01-11 08:26:00,1.93338,1.93356,1.93337,1.93343,101199998.0
2007-01-11 08:27:00,1.93348,1.93357,1.9333,1.9333,101500001.0
2007-01-11 08:28:00,1.93353,1.93378,1.93353,1.93365,111599997.0
2007-01-11 08:29:00,1.93382,1.93386,1.9336,1.9336,44200000.0
2007-01-11 08:30:00,1.93358,1.93361,1.93351,1.93352,81299999.0
2007-01-11 08:31:00,1.93335,1.93344,1.93333,1.93344,81200001.0
2007-01-11 08:32:00,1.93345,1.93345,1.93337,1.9334,49500000.0
2007-01-11 08:33:00,1.93337,1.93339,1.93333,1.93339,70400000.0
2007-01-11 08:34:00,1.93338,1.93352,1.93338,1.93347,41400000.0
2007-01-11 08:35:00,1.93357,1.93363,1.93354,1.9336,43600000.0
2007-01-11 08:36:00,1.93365,1.93379,1.93365,1.9337,71000000.0
2007-01-11 08:37:00,1.93364,1.93364,1.93355,1.9336,84000000.0
2007-01-11 08:38:00,1.93371,1.93371,1.93354,1.93358,40100000.0
2007-01-11 08:39:00,1.93358,1.93358,1.9334,1.93346,44800000.0
2007-01-11 08:40:00,1.93348,1.93355,1.93345,1.9335,94400000.0
2007-01-11 08:41:00,1.93355,1.93359,1.93317,1.93317,109099999.0
2007-01-11 08:42:00,1.93313,1.93321,1.93304,1.93321,47600000.0
2007-01-11 08:43:00,1.93327,1.93333,1.93315,1.9332,25100000.0
2007-01-11 08:44:00,1.93324,1.93336,1.93324,1.93336,77100002.0
2007-01-11 08:45:00,1.93348,1.93357,1.93346,1.93346,21900000.0
2007-01-11 08:46:00,1.9334,1.93353,1.9334,1.93353,80299998.0
2007-01-11 08:47:00,1.93365,1.93371,1.93364,1.93368,82600002.0
2007-01-11 08:48:00,1.93373,1.93373,1.93361,1.93362,38400000.0
2007-01-11 08:49:00,1.9338,1.93384,1.93354,1.93365,86699999.0
2007-01-11 08:50:00,1.9337,1.9339,1.9337,1.93384,39199999.0
2007-01-11 08:51:00,1.93373,1.93405,1.9337,1.93405,86200000.0
2007-01-11 08:52:00,1.93412,1.93446,1.9341,1.93446,118099999.0
2007-01-11 08:53:00,1.93439,1.93445,1.93439,1.93445,60700002.0
2007-01-11 08:54:00,1.93442,1.93446,1.93437,1.93437,71600001.0
2007-01-11 08:55:00,1.93445,1.93462,1.93445,1.93462,34700000.0
2007-01-11 08:56:00,1.93463,1.93463,1.93449,1.93452,44600000.0
2007-01-11 08:57:00,1.93461,1.93461,1.93454,1.93454,38300001.0
2007-01-11 08:58:00,1.93462,1.93474,1.93454,1.93466,58500000.0
2007-01-11 08:59:00,1.93464,1.93467,1.93463,1.93467,28200000.0
2007-01-11 09:00:00,1.93449,1.93449,1.93395,1.93395,22500000.0
2007-01-11 09:01:00,1.93396,1.93396,1.93385,1.93387,81100000.0
2007-01-11 09:02:00,1.93392,1.93402,1.93392,1.93397,16100000.0
2007-01-11 09:03:00,1.93399,1.93401,1.93389,1.93397,38600000.0
2007-01-11 09:04:00,1.93388,1.9339,1.93377,1.93377,77499999.0
2007-01-11 09:05:00,1.93377,1.93377,1.93373,1.93373,21600000.0
2007-01-11 09:06:00,1.93377,1.9338,1.93374,1.9338,38099999.0
2007-01-11 09:07:00,1.93378,1.93383,1.93371,1.93371,88800000.0
2007-01-11 09:08:00,1.93371,1.9338,1.93359,1.9337,69200000.0
2007-01-11 09:09:00,1.93378,1.93387,1.93366,1.93377,10600000.0
2007-01-11 09:10:00,1.9338,1.93384,1.93377,1.93377,53400000.0
2007-01-11 09:11:00,1.93379,1.93391,1.93378,1.93384,69500001.0
2007-01-11 09:12:00,1.93388,1.93398,1.93385,1.93388,101900000.0
2007-01-11 09:13:00,1.93383,1.93383,1.93372,1.93372,52499999.0
2007-01-11 09:14:00,1.93368,1.93368,1.93332,1.93364,61300000.0
2007-01-11 09:15:00,1.93368,1.93371,1.93356,1.93356,67900000.0
2007-01-11 09:16:00,1.93343,1.93345,1.9333,1.9333,82799999.0
2007-01-11 09:17:00,1.93326,1.93326,1.93295,1.93295,75200000.0
2007-01-11 09:18:00,1.93293,1.93305,1.93284,1.93298,90900000.0
2007-01-11 09:19:00,1.9329,1.9329,1.93267,1.93267,33900000.0
2007-01-11 09:20:00,1.93267,1.93292,1.93267,1.9328,46700000.0
2007-01-11 09:21:00,1.9328,1.93281,1.93252,1.93265,122700000.0
2007-01-11 09:22:00,1.93271,1.93284,1.93271,1.93284,27300000.0
2007-01-11 09:23:00,1.93295,1.93295,1.93285,1.93295,36600000.0
2007-01-11 09:24:00,1.93297,1.93297,1.93287,1.93287,59000000.0
2007-01-11 09:25:00,1.93277,1.9329,1.93277,1.93283,66500000.0
2007-01-11 09:26:00,1.93297,1.93297,1.93267,1.93267,43000000.0
2007-01-11 09:27:00,1.9325,1.93259,1.93235,1.93259,38800000.0
2007-01-11 09:28:00,1.93267,1.93267,1.9323,1.93237,51000000.0
2007-01-11 09:29:00,1.93248,1.93252,1.93245,1.93252,64400000.0
2007-01-11 09:30:00,1.93254,1.93289,1.93254,1.93289,29200000.0
2007-01-11 09:31:00,1.93297,1.93316,1.93297,1.93315,59800001.0
2007-01-11 09:32:00,1.93318,1.93329,1.93318,1.93322,46400001.0
2007-01-11 09:33:00,1.93326,1.9334,1.93315,1.93337,69600000.0
2007-01-11 09:34:00,1.93337,1.93364,1.93335,1.93359,43800000.0
2007-01-11 09:35:00,1.9337,1.93376,1.93353,1.93364,80300000.0
2007-01-11 09:36:00,1.93352,1.93378,1.93345,1.93378,63499999.0
2007-01-11 09:37:00,1.93385,1.93399,1.93371,1.93371,31300000.0
2007-01-11 09:38:00,1.93385,1.93413,1.93385,1.93413,28400000.0
2007-01-11 09:39:00,1.93405,1.93407,1.9339,1.934,53600000.0
2007-01-11 09:40:00,1.93402,1.93416,1.93387,1.93387,58400001.0
2007-01-11 09:41:00,1.93389,1.9339,1.93348,1.93379,92199997.0
2007-01-11 09:42:00,1.93387,1.93406,1.93379,1.93379,62300000.0
2007-01-11 09:43:00,1.93372,1.93375,1.93347,1.93347,65600001.0
2007-01-11 09:44:00,1.93344,1.93366,1.93343,1.93365,150250000.0
2007-01-11 09:45:00,1.93375,1.93394,1.93371,1.93389,91900000.0
2007-01-11 09:46:00,1.93378,1.93381,1.93367,1.93375,132300000.0
2007-01-11 09:47:00,1.93384,1.93391,1.93373,1.93373,31100000.0
2007-01-11 09:48:00,1.93382,1.93398,1.93382,1.93391,52500000.0
2007-01-11 09:49:00,1.93398,1.93404,1.93391,1.93391,61600000.0
2007-01-11 09:50:00,1.93381,1.93381,1.93366,1.93368,26800000.0
2007-01-11 09:51:00,1.9338,1.9338,1.93361,1.93368,53200000.0
2007-01-11 09:52:00,1.93375,1.93384,1.93364,1.9338,34299999.0
2007-01-11 09:53:00,1.93391,1.93401,1.93391,1.93401,9400000.0
2007-01-11 09:54:00,1.93396,1.93421,1.9339,1.93421,47999999.0
2007-01-11 09:55:00,1.93423,1.93438,1.93407,1.93436,94800000.0
2007-01-11 09:56:00,1.93443,1.93452,1.93429,1.93442,113599999.0
2007-01-11 09:57:00,1.93452,1.93456,1.93436,1.93447,26700000.0
2007-01-11 09:58:00,1.93447,1.93447,1.93424,1.93433,43400000.0
2007-01-11 09:59:00,1.93434,1.9345,1.93434,1.93447,62600000.0
2007-01-11 10:00:00,1.9345,1.93474,1.9345,1.93461,55300001.0
2007-01-11 10:01:00,1.93469,1.93478,1.93463,1.93474,87000002.0
2007-01-11 10:02:00,1.93466,1.93472,1.9346,1.93469,42400000.0
2007-01-11 10:03:00,1.93472,1.93479,1.93465,1.93472,84599999.0
2007-01-11 10:04:00,1.9347,1.93473,1.93461,1.93462,64699999.0
2007-01-11 10:05:00,1.9346,1.9346,1.93457,1.93458,53700001.0
2007-01-11 10:06:00,1.93462,1.93481,1.93462,1.93462,49599999.0
2007-01-11 10:07:00,1.93469,1.93472,1.93458,1.9346,37400000.0
2007-01-11 10:08:00,1.93455,1.93465,1.93454,1.93458,82599999.0
2007-01-11 10:09:00,1.9346,1.9346,1.93447,1.93447,57099999.0
2007-01-11 10:10:00,1.93448,1.9346,1.93445,1.93455,50570001.0
2007-01-11 10:11:00,1.93456,1.93458,1.93456,1.93458,11600000.0
2007-01-11 10:12:00,1.93472,1.9348,1.93468,1.93478,80200000.0
2007-01-11 10:13:00,1.93483,1.93483,1.9346,1.9346,76700000.0
2007-01-11 10:14:00,1.93441,1.93448,1.93428,1.93436,102599997.0
2007-01-11 10:15:00,1.93425,1.93463,1.93417,1.93463,30900000.0
2007-01-11 10:16:00,1.93452,1.93452,1.93434,1.93434,94900001.0
2007-01-11 10:17:00,1.93433,1.93439,1.93425,1.93429,71400000.0
2007-01-11 10:18:00,1.93438,1.9345,1.93432,1.93437,81000000.0
2007-01-11 10:19:00,1.9342,1.9342,1.93406,1.93418,68200002.0
2007-01-11 10:20:00,1.93404,1.93404,1.93386,1.93386,48800000.0
2007-01-11 10:21:00,1.93393,1.93437,1.93393,1.93434,66400001.0
2007-01-11 10:22:00,1.9343,1.93436,1.93411,1.93418,57500000.0
2007-01-11 10:23:00,1.93404,1.93404,1.93366,1.93366,54900000.0
2007-01-11 10:24:00,1.93362,1.93365,1.93348,1.9335,29900000.0
2007-01-11 10:25:00,1.9335,1.93358,1.93344,1.93358,57599999.0
2007-01-11 10:26:00,1.93382,1.93392,1.93373,1.93389,26900000.0
2007-01-11 10:27:00,1.93395,1.93406,1.93394,1.93406,84200001.0
2007-01-11 10:28:00,1.93395,1.93399,1.93381,1.93381,50700001.0
2007-01-11 10:29:00,1.93378,1.93382,1.93362,1.93364,49699999.0
2007-01-11 10:30:00,1.93353,1.93364,1.93351,1.93352,62700000.0
2007-01-11 10:31:00,1.9335,1.93354,1.93347,1.93348,25100000.0
2007-01-11 10:32:00,1.93345,1.93355,1.93345,1.93347,44400000.0
2007-01-11 10:33:00,1.93348,1.93353,1.93344,1.93348,63199999.0
2007-01-11 10:34:00,1.9335,1.93353,1.93342,1.93347,71300000.0
2007-01-11 10:35:00,1.93348,1.9335,1.93309,1.93309,49300000.0
2007-01-11 10:36:00,1.93302,1.93316,1.93298,1.9331,89800001.0
2007-01-11 10:37:00,1.93303,1.93322,1.93292,1.93299,141799998.0
2007-01-11 10:38:00,1.93293,1.93293,1.93279,1.93288,82000001.0
2007-01-11 10:39:00,1.93303,1.93341,1.93303,1.93327,39100000.0
2007-01-11 10:40:00,1.93333,1.9335,1.93328,1.9335,115400000.0
2007-01-11 10:41:00,1.93333,1.93346,1.93333,1.93342,93900000.0
2007-01-11 10:42:00,1.93359,1.93367,1.93357,1.93357,50600000.0
2007-01-11 10:43:00,1.93363,1.93371,1.93356,1.93365,84200000.0
2007-01-11 10:44:00,1.93358,1.93362,1.93349,1.93353,62100000.0
2007-01-11 10:45:00,1.93349,1.93362,1.93349,1.93362,32300000.0
2007-01-11 10:46:00,1.93359,1.93364,1.93355,1.9336,115199997.0
2007-01-11 10:47:00,1.93371,1.93415,1.93371,1.93415,62899999.0
2007-01-11 10:48:00,1.93425,1.93456,1.93425,1.93447,90299999.0
2007-01-11 10:49:00,1.93458,1.93472,1.93451,1.93461,65400000.0
2007-01-11 10:50:00,1.9345,1.93458,1.93442,1.9345,80600000.0
2007-01-11 10:51:00,1.9347,1.9347,1.9345,1.9345,57600001.0
2007-01-11 10:52:00,1.93463,1.9347,1.93457,1.93461,77900002.0
2007-01-11 10:53:00,1.93461,1.93469,1.93457,1.93465,91300000.0
2007-01-11 10:54:00,1.93462,1.93462,1.93447,1.93447,19200000.0
2007-01-11 10:55:00,1.93457,1.93457,1.93443,1.9345,99799999.0
2007-01-11 10:56:00,1.93445,1.93459,1.93445,1.93457,61200000.0
2007-01-11 10:57:00,1.93462,1.93479,1.93462,1.93477,56600000.0
2007-01-11 10:58:00,1.93478,1.93497,1.93478,1.93482,91699998.0
2007-01-11 10:59:00,1.93479,1.9348,1.93475,1.9348,78700000.0
2007-01-11 11:00:00,1.93517,1.93592,1.93504,1.93592,125500000.0
2007-01-11 11:01:00,1.93596,1.93604,1.93587,1.93596,99599998.0
2007-01-11 11:02:00,1.93592,1.9361,1.93592,1.936,66800001.0
2007-01-11 11:03:00,1.93604,1.93604,1.93569,1.93569,125100001.0
2007-01-11 11:04:00,1.93569,1.93587,1.93566,1.93567,122900001.0
2007-01-11 11:05:00,1.93572,1.93587,1.9357,1.9357,116300000.0
2007-01-11 11:06:00,1.9358,1.93583,1.93571,1.93573,93499998.0
2007-01-11 11:07:00,1.93581,1.93591,1.93575,1.93575,60400001.0
2007-01-11 11:08:00,1.93571,1.93571,1.9353,1.93539,99800002.0
2007-01-11 11:09:00,1.93557,1.9356,1.93549,1.9356,106599998.0
2007-01-11 11:10:00,1.93552,1.93555,1.9355,1.93555,91300002.0
2007-01-11 11:11:00,1.93575,1.9361,1.93575,1.93609,34200000.0
2007-01-11 11:12:00,1.93591,1.93591,1.93565,1.93565,35200000.0
2007-01-11 11:13:00,1.93571,1.93582,1.93571,1.93582,39200000.0
2007-01-11 11:14:00,1.93577,1.93577,1.93555,1.93555,21000000.0
2007-01-11 11:15:00,1.93552,1.93557,1.93552,1.93557,27800000.0
2007-01-11 11:16:00,1.93549,1.93562,1.93538,1.93559,79100001.0
2007-01-11 11:17:00,1.93548,1.9356,1.93548,1.9355,59600000.0
2007-01-11 11:18:00,1.93554,1.93573,1.93546,1.93573,45000000.0
2007-01-11 11:19:00,1.93583,1.93636,1.93583,1.93632,75700001.0
2007-01-11 11:20:00,1.93634,1.93655,1.93624,1.93624,39500000.0
2007-01-11 11:21:00,1.93613,1.93613,1.93576,1.93578,72800000.0
2007-01-11 11:22:00,1.93581,1.93597,1.93581,1.93597,111899998.0
2007-01-11 11:23:00,1.93588,1.93641,1.93588,1.93633,113300000.0
2007-01-11 11:24:00,1.93634,1.93638,1.93615,1.93624,77699998.0
2007-01-11 11:25:00,1.93613,1.9363,1.93611,1.93618,54200000.0
2007-01-11 11:26:00,1.93619,1.93624,1.93603,1.93603,76300001.0
2007-01-11 11:27:00,1.93604,1.93622,1.93604,1.93617,56600000.0
2007-01-11 11:28:00,1.9363,1.93639,1.93623,1.93623,49100000.0
2007-01-11 11:29:00,1.93629,1.93637,1.93567,1.93567,54700000.0
2007-01-11 11:30:00,1.93587,1.93781,1.93587,1.93774,91300000.0
2007-01-11 11:31:00,1.93763,1.93777,1.93754,1.93754,156199998.0
2007-01-11 11:32:00,1.9375,1.93751,1.93737,1.93748,60900000.0
2007-01-11 11:33:00,1.93752,1.93763,1.93749,1.93763,28700000.0
2007-01-11 11:34:00,1.9376,1.93767,1.93748,1.93765,51500000.0
2007-01-11 11:35:00,1.93766,1.93795,1.93766,1.93792,86300000.0
2007-01-11 11:36:00,1.93797,1.93845,1.93797,1.93845,83800001.0
2007-01-11 11:37:00,1.93852,1.93883,1.93852,1.93873,84300000.0
2007-01-11 11:38:00,1.93869,1.93887,1.93868,1.93887,40300000.0
2007-01-11 11:39:00,1.93878,1.93908,1.93878,1.93908,22200000.0
2007-01-11 11:40:00,1.93916,1.93963,1.93916,1.93963,78300001.0
2007-01-11 11:41:00,1.94,1.94058,1.94,1.94052,60299999.0
2007-01-11 11:42:00,1.9406,1.94076,1.94056,1.94069,62570000.0
2007-01-11 11:43:00,1.94049,1.94049,1.94022,1.94025,93500003.0
2007-01-11 11:44:00,1.94032,1.94034,1.94012,1.94029,73200000.0
2007-01-11 11:45:00,1.94026,1.94026,1.94003,1.94003,54299999.0
2007-01-11 11:46:00,1.94014,1.94041,1.94014,1.94021,80600000.0
2007-01-11 11:47:00,1.94015,1.94017,1.9397,1.9397,107450000.0
2007-01-11 11:48:00,1.93968,1.93982,1.93966,1.93972,156000002.0
2007-01-11 11:49:00,1.93958,1.93969,1.93958,1.93961,42200001.0
2007-01-11 11:50:00,1.93955,1.93959,1.9394,1.93946,69500001.0
2007-01-11 11:51:00,1.9393,1.9393,1.93885,1.93889,47200000.0
2007-01-11 11:52:00,1.93885,1.93893,1.93877,1.93893,54699999.0
2007-01-11 11:53:00,1.93885,1.93898,1.93878,1.93897,32000000.0
2007-01-11 11:54:00,1.93893,1.93902,1.93886,1.93895,84600001.0
2007-01-11 11:55:00,1.93905,1.93936,1.93905,1.93936,36900000.0
2007-01-11 11:56:00,1.93947,1.93958,1.93947,1.93958,20900000.0
2007-01-11 11:57:00,1.93954,1.93954,1.9392,1.9392,136699998.0
2007-01-11 11:58:00,1.9391,1.93916,1.939,1.93907,94200000.0
2007-01-11 11:59:00,1.939,1.9392,1.93894,1.9392,117599999.0
2007-01-11 12:00:00,1.9392,1.93945,1.9392,1.93944,153399996.0
2007-01-11 12:01:00,1.9394,1.9394,1.939,1.939,24200000.0
2007-01-11 12:02:00,1.93901,1.93933,1.93901,1.93933,65699998.0
2007-01-11 12:03:00,1.93941,1.93941,1.93929,1.93929,7800000.0
2007-01-11 12:04:00,1.93916,1.93916,1.93866,1.93866,128300004.0
2007-01-11 12:05:00,1.9387,1.9388,1.93847,1.93872,126500000.0
2007-01-11 12:06:00,1.93878,1.93915,1.93877,1.93912,61300000.0
2007-01-11 12:07:00,1.93913,1.93925,1.93905,1.93925,80100002.0
2007-01-11 12:08:00,1.93935,1.9394,1.93932,1.93933,80199999.0
2007-01-11 12:09:00,1.93929,1.93937,1.93922,1.93931,58000001.0
2007-01-11 12:10:00,1.93899,1.93899,1.93865,1.93867,31400001.0
2007-01-11 12:11:00,1.93871,1.93882,1.93826,1.93826,69900000.0
2007-01-11 12:12:00,1.93834,1.93864,1.9383,1.93863,55600000.0
2007-01-11 12:13:00,1.93867,1.93867,1.93852,1.93852,43600000.0
2007-01-11 12:14:00,1.93835,1.93835,1.93816,1.9382,42600000.0
2007-01-11 12:15:00,1.93829,1.93836,1.93816,1.93828,82000000.0
2007-01-11 12:16:00,1.93835,1.93844,1.93832,1.93844,84200000.0
2007-01-11 12:17:00,1.93841,1.93841,1.93821,1.9383,107900001.0
2007-01-11 12:18:00,1.93835,1.93839,1.93826,1.93827,46599999.0
2007-01-11 12:19:00,1.93827,1.93829,1.93818,1.93819,53999999.0
2007-01-11 12:20:00,1.93838,1.93849,1.93837,1.93846,73399998.0
2007-01-11 12:21:00,1.93837,1.93837,1.93811,1.93816,79500001.0
2007-01-11 12:22:00,1.93805,1.93822,1.93805,1.93822,41800000.0
2007-01-11 12:23:00,1.93823,1.93823,1.93818,1.93818,36200000.0
2007-01-11 12:24:00,1.93818,1.93818,1.93797,1.93797,45000000.0
2007-01-11 12:25:00,1.938,1.93817,1.93798,1.93817,62000003.0
2007-01-11 12:26:00,1.93826,1.93829,1.93817,1.9382,43200000.0
2007-01-11 12:27:00,1.93824,1.93824,1.93812,1.93822,80599998.0
2007-01-11 12:28:00,1.93824,1.93824,1.93807,1.9381,111599998.0
2007-01-11 12:29:00,1.93824,1.93847,1.93824,1.93839,52000000.0
2007-01-11 12:30:00,1.93838,1.93849,1.93838,1.93849,125000000.0
2007-01-11 12:31:00,1.93852,1.93867,1.93852,1.93864,112700000.0
2007-01-11 12:32:00,1.93888,1.93913,1.93883,1.93901,53000000.0
2007-01-11 12:33:00,1.9392,1.93926,1.93909,1.93913,116900000.0
2007-01-11 12:34:00,1.93907,1.93919,1.93907,1.93911,77400001.0
2007-01-11 12:35:00,1.93908,1.93921,1.93905,1.93921,24600000.0
2007-01-11 12:36:00,1.93923,1.93923,1.93904,1.93908,92399998.0
2007-01-11 12:37:00,1.93889,1.93927,1.93889,1.93927,84300000.0
2007-01-11 12:38:00,1.93928,1.93928,1.93912,1.93919,29800000.0
2007-01-11 12:39:00,1.93905,1.93908,1.93893,1.93893,28100000.0
2007-01-11 12:40:00,1.9389,1.93895,1.93885,1.93893,88399999.0
2007-01-11 12:41:00,1.93883,1.93884,1.93861,1.93861,42899999.0
2007-01-11 12:42:00,1.93846,1.93855,1.93834,1.93834,68200000.0
2007-01-11 12:43:00,1.93843,1.9392,1.93843,1.9392,64199999.0
2007-01-11 12:44:00,1.93919,1.93925,1.93902,1.93902,85000000.0
2007-01-11 12:45:00,1.9389,1.9389,1.93865,1.9387,57800001.0
2007-01-11 12:46:00,1.93856,1.9387,1.93853,1.9387,20400000.0
2007-01-11 12:47:00,1.93871,1.93873,1.93862,1.93873,115700000.0
2007-01-11 12:48:00,1.93875,1.93877,1.9387,1.9387,32600000.0
2007-01-11 12:49:00,1.93865,1.93887,1.93859,1.93859,67200000.0
2007-01-11 12:50:00,1.9386,1.9387,1.93859,1.93864,120900000.0
2007-01-11 12:51:00,1.9385,1.93853,1.93842,1.93853,67499999.0
2007-01-11 12:52:00,1.93846,1.93851,1.93842,1.93842,99200000.0
2007-01-11 12:53:00,1.93855,1.93885,1.93854,1.93885,49500000.0
2007-01-11 12:54:00,1.93891,1.93915,1.93891,1.93915,29200000.0
2007-01-11 12:55:00,1.93914,1.93922,1.93906,1.93922,44200000.0
2007-01-11 12:56:00,1.93915,1.93927,1.93897,1.93908,60399999.0
2007-01-11 12:57:00,1.93874,1.93895,1.93863,1.9389,44100000.0
2007-01-11 12:58:00,1.93887,1.9389,1.93866,1.93872,50100001.0
2007-01-11 12:59:00,1.93839,1.93876,1.93839,1.93862,63600000.0
2007-01-11 13:00:00,1.93866,1.9389,1.93861,1.9389,60400000.0
2007-01-11 13:01:00,1.93893,1.93911,1.93893,1.93904,32200000.0
2007-01-11 13:02:00,1.93897,1.93908,1.93894,1.93894,76200000.0
2007-01-11 13:03:00,1.93911,1.93931,1.93898,1.93907,59400001.0
2007-01-11 13:04:00,1.9392,1.93934,1.9392,1.93934,55099999.0
2007-01-11 13:05:00,1.93922,1.93922,1.9388,1.9388,52900000.0
2007-01-11 13:06:00,1.93885,1.93888,1.93874,1.93883,114899998.0
2007-01-11 13:07:00,1.93892,1.93901,1.93883,1.9389,111300001.0
2007-01-11 13:08:00,1.93891,1.93891,1.9386,1.93863,72999998.0
2007-01-11 13:09:00,1.93862,1.93885,1.93862,1.93885,36800000.0
2007-01-11 13:10:00,1.93887,1.93887,1.9388,1.9388,17200000.0
2007-01-11 13:11:00,1.9388,1.93891,1.93879,1.9388,89900000.0
2007-01-11 13:12:00,1.93883,1.93888,1.93868,1.93886,35500000.0
2007-01-11 13:13:00,1.93857,1.93879,1.93857,1.93873,75999998.0
2007-01-11 13:14:00,1.9387,1.9389,1.93869,1.9389,68500001.0
2007-01-11 13:15:00,1.93888,1.93888,1.93863,1.9387,99400000.0
2007-01-11 13:16:00,1.93872,1.93876,1.93871,1.93872,86900002.0
2007-01-11 13:17:00,1.93877,1.93877,1.93865,1.93865,18700000.0
2007-01-11 13:18:00,1.93866,1.93882,1.93855,1.93855,132199997.0
2007-01-11 13:19:00,1.93855,1.93855,1.93837,1.93855,24000000.0
2007-01-11 13:20:00,1.93853,1.93853,1.93828,1.93828,46300001.0
2007-01-11 13:21:00,1.93831,1.93831,1.93817,1.93817,25600000.0
2007-01-11 13:22:00,1.93813,1.93813,1.93787,1.93787,33600000.0
2007-01-11 13:23:00,1.93797,1.93807,1.93795,1.93807,34800001.0
2007-01-11 13:24:00,1.93803,1.93806,1.93794,1.93794,49300000.0
2007-01-11 13:25:00,1.93796,1.93797,1.93795,1.93797,69000000.0
2007-01-11 13:26:00,1.93797,1.93799,1.93784,1.93784,77500000.0
2007-01-11 13:27:00,1.93793,1.93813,1.93792,1.93806,84699998.0
2007-01-11 13:28:00,1.93796,1.93796,1.93765,1.93765,64100000.0
2007-01-11 13:29:00,1.93757,1.93761,1.93749,1.93751,103800001.0
2007-01-11 13:30:00,1.93746,1.93754,1.93745,1.9375,98400000.0
2007-01-11 13:31:00,1.93758,1.93768,1.93755,1.93768,58300000.0
2007-01-11 13:32:00,1.93766,1.9379,1.93766,1.9379,24500000.0
2007-01-11 13:33:00,1.93788,1.93816,1.93786,1.93814,60100000.0
2007-01-11 13:34:00,1.93813,1.93842,1.93813,1.93842,81500000.0
2007-01-11 13:35:00,1.9384,1.9384,1.9382,1.9382,41800000.0
2007-01-11 13:36:00,1.93827,1.93834,1.93824,1.93834,78200000.0
2007-01-11 13:37:00,1.93837,1.93839,1.93821,1.9383,49300000.0
2007-01-11 13:38:00,1.93825,1.93832,1.93821,1.93823,102799999.0
2007-01-11 13:39:00,1.93824,1.9383,1.93821,1.93823,52600000.0
2007-01-11 13:40:00,1.93832,1.93838,1.93826,1.93827,93799999.0
2007-01-11 13:41:00,1.93826,1.93826,1.93794,1.93794,77600000.0
2007-01-11 13:42:00,1.93791,1.93798,1.93772,1.93784,34500000.0
2007-01-11 13:43:00,1.93776,1.93776,1.93748,1.93748,45300000.0
2007-01-11 13:44:00,1.93747,1.93759,1.93738,1.93755,80400001.0
2007-01-11 13:45:00,1.93747,1.93748,1.93718,1.93718,66600000.0
2007-01-11 13:46:00,1.93715,1.93736,1.93715,1.93736,40100001.0
2007-01-11 13:47:00,1.93738,1.93738,1.93717,1.93717,61499999.0
2007-01-11 13:48:00,1.93731,1.93739,1.93722,1.93734,105300000.0
2007-01-11 13:49:00,1.93733,1.93741,1.93723,1.93737,71900000.0
2007-01-11 13:50:00,1.93737,1.93737,1.93732,1.93735,49000001.0
2007-01-11 13:51:00,1.9374,1.93749,1.93739,1.93739,64000000.0
2007-01-11 13:52:00,1.93757,1.93759,1.93738,1.93748,86100000.0
2007-01-11 13:53:00,1.93747,1.93755,1.93736,1.93736,32600000.0
2007-01-11 13:54:00,1.93747,1.93747,1.93743,1.93743,76400001.0
2007-01-11 13:55:00,1.93747,1.93789,1.93747,1.93778,138200000.0
2007-01-11 13:56:00,1.9379,1.93805,1.93788,1.93805,40700000.0
2007-01-11 13:57:00,1.93815,1.9383,1.93813,1.93813,65900000.0
2007-01-11 13:58:00,1.93784,1.9383,1.93784,1.93819,104300000.0
2007-01-11 13:59:00,1.93818,1.93838,1.93809,1.93809,128099998.0
2007-01-11 14:00:00,1.93808,1.95157,1.93808,1.95121,78899998.0
2007-01-11 14:01:00,1.9499,1.9499,1.94747,1.94747,38700000.0
2007-01-11 14:02:00,1.94685,1.94857,1.94685,1.94853,74099999.0
2007-01-11 14:03:00,1.94861,1.94861,1.94838,1.94845,65900000.0
2007-01-11 14:04:00,1.94842,1.94846,1.94768,1.94768,45700000.0
2007-01-11 14:05:00,1.94735,1.94913,1.94735,1.94913,54700000.0
2007-01-11 14:06:00,1.94938,1.94968,1.94916,1.94916,50300000.0
2007-01-11 14:07:00,1.94914,1.94934,1.94908,1.9491,60000002.0
2007-01-11 14:08:00,1.94907,1.94907,1.94855,1.94855,46900000.0
2007-01-11 14:09:00,1.94853,1.94872,1.94845,1.94872,67400000.0
2007-01-11 14:10:00,1.94926,1.95002,1.94918,1.95002,81800001.0
2007-01-11 14:11:00,1.9502,1.95085,1.9502,1.95075,29200000.0
2007-01-11 14:12:00,1.95117,1.95148,1.95113,1.95148,50900000.0
2007-01-11 14:13:00,1.95153,1.95153,1.95119,1.95134,76050000.0
2007-01-11 14:14:00,1.9513,1.95173,1.95125,1.95173,66100001.0
2007-01-11 14:15:00,1.95143,1.95163,1.9512,1.95163,75800001.0
2007-01-11 14:16:00,1.95196,1.95291,1.95196,1.95274,80999999.0
2007-01-11 14:17:00,1.95283,1.95336,1.95276,1.95336,35000000.0
2007-01-11 14:18:00,1.9532,1.9533,1.95288,1.95305,50699999.0
2007-01-11 14:19:00,1.95284,1.95291,1.95256,1.95256,87100001.0
2007-01-11 14:20:00,1.95231,1.9524,1.95174,1.95179,150900000.0
2007-01-11 14:21:00,1.95163,1.9527,1.95163,1.9527,52999999.0
2007-01-11 14:22:00,1.95281,1.95281,1.95202,1.95215,34600000.0
2007-01-11 14:23:00,1.95193,1.95193,1.95117,1.95123,64300000.0
2007-01-11 14:24:00,1.95116,1.95116,1.95077,1.95078,42399999.0
2007-01-11 14:25:00,1.95085,1.95098,1.95043,1.95071,88099999.0
2007-01-11 14:26:00,1.95095,1.95107,1.95085,1.95104,92299999.0
2007-01-11 14:27:00,1.95108,1.95118,1.95029,1.95029,47600000.0
2007-01-11 14:28:00,1.94986,1.94989,1.94961,1.94961,62199999.0
2007-01-11 14:29:00,1.94943,1.95005,1.94938,1.94997,49100000.0
2007-01-11 14:30:00,1.94982,1.94982,1.94963,1.94981,66899999.0
2007-01-11 14:31:00,1.94989,1.95004,1.94988,1.94988,46499999.0
2007-01-11 14:32:00,1.94992,1.94993,1.9495,1.94963,76700000.0
2007-01-11 14:33:00,1.9495,1.9495,1.94899,1.949,53900000.0
2007-01-11 14:34:00,1.94907,1.94941,1.94907,1.9493,85500000.0
2007-01-11 14:35:00,1.94927,1.94976,1.94927,1.94976,59000000.0
2007-01-11 14:36:00,1.94995,1.95041,1.94989,1.95041,136200003.0
2007-01-11 14:37:00,1.9505,1.9505,1.94994,1.94994,71000000.0
2007-01-11 14:38:00,1.94993,1.95036,1.94993,1.95036,27399999.0
2007-01-11 14:39:00,1.95067,1.95085,1.95067,1.95076,52400002.0
2007-01-11 14:40:00,1.95082,1.95095,1.95082,1.95095,11700000.0
2007-01-11 14:41:00,1.95091,1.95101,1.95083,1.95092,61399999.0
2007-01-11 14:42:00,1.95073,1.95073,1.95028,1.95028,54399999.0
2007-01-11 14:43:00,1.95029,1.95044,1.95016,1.95042,40000000.0
2007-01-11 14:44:00,1.95039,1.95055,1.95036,1.95052,99200001.0
2007-01-11 14:45:00,1.95028,1.95056,1.95003,1.9505,80799998.0
2007-01-11 14:46:00,1.95068,1.95068,1.95004,1.95018,56400000.0
2007-01-11 14:47:00,1.94999,1.95015,1.94978,1.94979,57899999.0
2007-01-11 14:48:00,1.95001,1.95062,1.95001,1.95057,48400001.0
2007-01-11 14:49:00,1.95095,1.95195,1.95095,1.95195,50000000.0
2007-01-11 14:50:00,1.95215,1.95221,1.95171,1.95175,65700001.0
2007-01-11 14:51:00,1.95163,1.95163,1.95122,1.9513,65550001.0
2007-01-11 14:52:00,1.95129,1.95129,1.95072,1.95072,37200000.0
2007-01-11 14:53:00,1.9508,1.9508,1.9506,1.9506,108699999.0
2007-01-11 14:54:00,1.95068,1.95101,1.95068,1.95097,38800000.0
2007-01-11 14:55:00,1.95102,1.95102,1.95058,1.95066,62000000.0
2007-01-11 14:56:00,1.95064,1.95098,1.95059,1.95096,51300000.0
2007-01-11 14:57:00,1.95102,1.95103,1.95049,1.95049,126099996.0
2007-01-11 14:58:00,1.95067,1.95078,1.95051,1.9506,88200003.0
2007-01-11 14:59:00,1.95055,1.95147,1.95055,1.95142,66699999.0
2007-01-11 15:00:00,1.95137,1.95213,1.95137,1.95213,66200001.0
2007-01-11 15:01:00,1.9519,1.95202,1.95178,1.9519,92700001.0
2007-01-11 15:02:00,1.95172,1.95179,1.95154,1.95154,71700000.0
2007-01-11 15:03:00,1.95143,1.95143,1.95127,1.95137,80499999.0
2007-01-11 15:04:00,1.95127,1.95173,1.95127,1.95165,52300001.0
2007-01-11 15:05:00,1.95163,1.95163,1.95112,1.95112,32900001.0
2007-01-11 15:06:00,1.95098,1.95106,1.95097,1.95106,43700000.0
2007-01-11 15:07:00,1.95101,1.95102,1.95091,1.95101,47299999.0
2007-01-11 15:08:00,1.9509,1.95093,1.9507,1.95091,40200000.0
2007-01-11 15:09:00,1.95094,1.95099,1.95083,1.95093,65500001.0
2007-01-11 15:10:00,1.95088,1.95109,1.95086,1.951,72499999.0
2007-01-11 15:11:00,1.95108,1.95108,1.95093,1.95093,93600003.0
2007-01-11 15:12:00,1.95104,1.95114,1.95097,1.95113,58500001.0
2007-01-11 15:13:00,1.95116,1.9512,1.95095,1.951,34900000.0
2007-01-11 15:14:00,1.95071,1.95104,1.95071,1.95104,69600000.0
2007-01-11 15:15:00,1.95098,1.95115,1.95097,1.95108,53600000.0
2007-01-11 15:16:00,1.95102,1.9511,1.95097,1.95098,26300000.0
2007-01-11 15:17:00,1.95092,1.95112,1.95092,1.95112,51000000.0
2007-01-11 15:18:00,1.95119,1.95119,1.95094,1.95094,129899998.0
2007-01-11 15:19:00,1.95095,1.95096,1.95072,1.95072,85100001.0
2007-01-11 15:20:00,1.95072,1.95095,1.95072,1.95079,45200000.0
2007-01-11 15:21:00,1.9508,1.9508,1.95063,1.95066,33500000.0
2007-01-11 15:22:00,1.95067,1.95097,1.95064,1.95097,24500000.0
2007-01-11 15:23:00,1.95104,1.95124,1.95096,1.9512,35100000.0
2007-01-11 15:24:00,1.95124,1.95144,1.95104,1.95144,71100001.0
2007-01-11 15:25:00,1.95148,1.95162,1.95135,1.95143,110100000.0
2007-01-11 15:26:00,1.95132,1.95136,1.95116,1.9513,82899999.0
2007-01-11 15:27:00,1.95134,1.95144,1.95132,1.95138,146199997.0
2007-01-11 15:28:00,1.95135,1.95158,1.95133,1.95158,14000000.0
2007-01-11 15:29:00,1.95176,1.95178,1.95156,1.95158,62999998.0
2007-01-11 15:30:00,1.95122,1.95122,1.95081,1.95087,64600001.0
2007-01-11 15:31:00,1.95097,1.95097,1.95079,1.95092,42700001.0
2007-01-11 15:32:00,1.95087,1.95102,1.95076,1.95077,132699999.0
2007-01-11 15:33:00,1.95078,1.95087,1.95059,1.95067,63700000.0
2007-01-11 15:34:00,1.95035,1.95036,1.95009,1.95009,64699999.0
2007-01-11 15:35:00,1.95033,1.95075,1.95033,1.95055,59500001.0
2007-01-11 15:36:00,1.95045,1.95045,1.94919,1.94919,19700000.0
2007-01-11 15:37:00,1.94907,1.94965,1.94907,1.94924,63949999.0
2007-01-11 15:38:00,1.9486,1.9486,1.94765,1.94773,102300000.0
2007-01-11 15:39:00,1.9477,1.94864,1.94768,1.94859,19100000.0
2007-01-11 15:40:00,1.94853,1.94853,1.94737,1.9474,97000000.0
2007-01-11 15:41:00,1.94715,1.94767,1.94706,1.9476,106100000.0
2007-01-11 15:42:00,1.94761,1.94787,1.94731,1.94787,86100003.0
2007-01-11 15:43:00,1.94797,1.94837,1.94788,1.94837,106600000.0
2007-01-11 15:44:00,1.94843,1.94873,1.94835,1.94869,34500000.0
2007-01-11 15:45:00,1.94844,1.94859,1.94823,1.94843,89000002.0
2007-01-11 15:46:00,1.94845,1.9486,1.94809,1.94809,60100001.0
2007-01-11 15:47:00,1.94793,1.94827,1.94793,1.94818,55600000.0
2007-01-11 15:48:00,1.94832,1.94879,1.94824,1.94877,91800001.0
2007-01-11 15:49:00,1.94873,1.94873,1.94832,1.94833,57400000.0
2007-01-11 15:50:00,1.94825,1.94831,1.94799,1.94799,53299999.0
2007-01-11 15:51:00,1.9474,1.9474,1.94672,1.94692,32200000.0
2007-01-11 15:52:00,1.94665,1.9469,1.94647,1.9469,102546993.0
2007-01-11 15:53:00,1.94735,1.94833,1.94735,1.94833,36500000.0
2007-01-11 15:54:00,1.94819,1.94819,1.94793,1.94793,77799998.0
2007-01-11 15:55:00,1.94778,1.94795,1.94745,1.94769,93100000.0
2007-01-11 15:56:00,1.94763,1.94763,1.94684,1.94684,51900000.0
2007-01-11 15:57:00,1.94709,1.94758,1.94709,1.94758,81700002.0
2007-01-11 15:58:00,1.9476,1.94771,1.94734,1.94734,53500000.0
2007-01-11 15:59:00,1.94715,1.94724,1.94689,1.94719,27900000.0
2007-01-11 16:00:00,1.94713,1.94721,1.94677,1.94677,48700000.0
2007-01-11 16:01:00,1.94688,1.948,1.94688,1.94791,137500000.0
2007-01-11 16:02:00,1.94797,1.94798,1.94734,1.94781,93700000.0
2007-01-11 16:03:00,1.94779,1.94779,1.94765,1.9477,40299999.0
2007-01-11 16:04:00,1.94766,1.94767,1.94755,1.94765,85899999.0
2007-01-11 16:05:00,1.94765,1.94823,1.94756,1.94823,70000000.0
2007-01-11 16:06:00,1.94832,1.94832,1.94795,1.94802,47500000.0
2007-01-11 16:07:00,1.94781,1.94781,1.94763,1.94763,58700000.0
2007-01-11 16:08:00,1.94777,1.94778,1.9473,1.9473,46900000.0
2007-01-11 16:09:00,1.94727,1.94752,1.94727,1.94746,46600000.0
2007-01-11 16:10:00,1.94751,1.94772,1.94746,1.94763,47000001.0
2007-01-11 16:11:00,1.94783,1.94796,1.94762,1.94785,97600000.0
2007-01-11 16:12:00,1.94785,1.94793,1.94785,1.94789,48500000.0
2007-01-11 16:13:00,1.94787,1.94787,1.9477,1.9477,86000002.0
2007-01-11 16:14:00,1.94765,1.94773,1.94755,1.94755,74400001.0
2007-01-11 16:15:00,1.94762,1.94762,1.94679,1.94679,39500000.0
2007-01-11 16:16:00,1.94692,1.9471,1.94648,1.94648,43600000.0
2007-01-11 16:17:00,1.94635,1.94678,1.94615,1.94659,118900002.0
2007-01-11 16:18:00,1.94634,1.94642,1.94603,1.94603,45700001.0
2007-01-11 16:19:00,1.94587,1.94594,1.9457,1.9457,81600002.0
2007-01-11 16:20:00,1.9457,1.9457,1.94464,1.94482,99700000.0
2007-01-11 16:21:00,1.94459,1.94474,1.94443,1.94463,78199999.0
2007-01-11 16:22:00,1.94458,1.94498,1.9443,1.94498,72000000.0
2007-01-11 16:23:00,1.94505,1.94505,1.9448,1.94493,68599999.0
2007-01-11 16:24:00,1.945,1.945,1.94444,1.94459,53799999.0
2007-01-11 16:25:00,1.94474,1.94487,1.94466,1.94474,50300002.0
2007-01-11 16:26:00,1.94487,1.94487,1.94472,1.94472,36200000.0
2007-01-11 16:27:00,1.94457,1.94486,1.94456,1.94483,84100001.0
2007-01-11 16:28:00,1.94487,1.94503,1.94449,1.94449,36070000.0
2007-01-11 16:29:00,1.94475,1.94488,1.94464,1.94488,67800000.0
2007-01-11 16:30:00,1.94476,1.94476,1.9446,1.94462,81300000.0
2007-01-11 16:31:00,1.94466,1.94506,1.94466,1.94506,48600000.0
2007-01-11 16:32:00,1.94498,1.94506,1.94467,1.94467,43400000.0
2007-01-11 16:33:00,1.94461,1.94506,1.94461,1.94506,83199997.0
2007-01-11 16:34:00,1.94517,1.94517,1.94499,1.945,68800000.0
2007-01-11 16:35:00,1.945,1.945,1.94478,1.94478,41800000.0
2007-01-11 16:36:00,1.94472,1.94476,1.94421,1.94421,67500002.0
2007-01-11 16:37:00,1.94418,1.94444,1.94418,1.94432,94399998.0
2007-01-11 16:38:00,1.94418,1.94433,1.94414,1.9443,58700000.0
2007-01-11 16:39:00,1.94413,1.94446,1.94413,1.94445,41000000.0
2007-01-11 16:40:00,1.94444,1.94468,1.94444,1.94466,34300000.0
2007-01-11 16:41:00,1.94433,1.94478,1.94433,1.94465,90600000.0
2007-01-11 16:42:00,1.94475,1.94484,1.94469,1.94475,85299999.0
2007-01-11 16:43:00,1.94482,1.94484,1.94468,1.94484,106199999.0
2007-01-11 16:44:00,1.94481,1.9449,1.9447,1.9449,36800000.0
2007-01-11 16:45:00,1.94484,1.94484,1.94468,1.94468,7100000.0
2007-01-11 16:46:00,1.94474,1.94486,1.94458,1.94486,105799998.0
2007-01-11 16:47:00,1.94491,1.94518,1.94489,1.94517,93900000.0
2007-01-11 16:48:00,1.94513,1.94513,1.9448,1.94486,35000001.0
2007-01-11 16:49:00,1.94476,1.94476,1.94438,1.94463,33399999.0
2007-01-11 16:50:00,1.94462,1.9447,1.94447,1.9445,86200000.0
2007-01-11 16:51:00,1.94447,1.94457,1.94423,1.94457,75100002.0
2007-01-11 16:52:00,1.94469,1.94513,1.94462,1.94509,73800001.0
2007-01-11 16:53:00,1.94505,1.94505,1.94489,1.94504,50000000.0
2007-01-11 16:54:00,1.945,1.94516,1.94491,1.94493,81000000.0
2007-01-11 16:55:00,1.94497,1.94497,1.94463,1.94467,45800000.0
2007-01-11 16:56:00,1.94458,1.9448,1.94458,1.94472,77100000.0
2007-01-11 16:57:00,1.94478,1.94481,1.94463,1.94468,128800001.0
2007-01-11 16:58:00,1.94441,1.94449,1.94409,1.94409,126100001.0
2007-01-11 16:59:00,1.94412,1.94431,1.94412,1.94423,47600000.0
2007-01-11 17:00:00,1.9438,1.94392,1.94306,1.94306,108400001.0
2007-01-11 17:01:00,1.94311,1.94347,1.94311,1.9434,70600002.0
2007-01-11 17:02:00,1.94343,1.94343,1.94321,1.94321,110000000.0
2007-01-11 17:03:00,1.94325,1.94325,1.94255,1.94255,48900000.0
2007-01-11 17:04:00,1.94249,1.94268,1.94246,1.94267,70200001.0
2007-01-11 17:05:00,1.94228,1.94228,1.94127,1.94127,44699999.0
2007-01-11 17:06:00,1.94155,1.94225,1.94155,1.94225,44500000.0
2007-01-11 17:07:00,1.94203,1.94203,1.94179,1.94195,56400000.0
2007-01-11 17:08:00,1.94195,1.942,1.94186,1.94195,66200000.0
2007-01-11 17:09:00,1.94203,1.94204,1.9417,1.9418,120900004.0
2007-01-11 17:10:00,1.94174,1.94174,1.94138,1.94154,85900001.0
2007-01-11 17:11:00,1.94145,1.94163,1.94128,1.94132,49800000.0
2007-01-11 17:12:00,1.94125,1.94127,1.9409,1.9409,86699999.0
2007-01-11 17:13:00,1.94088,1.94094,1.94049,1.94056,52200000.0
2007-01-11 17:14:00,1.9407,1.9407,1.94024,1.94033,156500000.0
2007-01-11 17:15:00,1.94021,1.94021,1.93932,1.93944,77299999.0
2007-01-11 17:16:00,1.93942,1.94017,1.93934,1.94017,70200000.0
2007-01-11 17:17:00,1.94033,1.94068,1.94032,1.94052,87399999.0
2007-01-11 17:18:00,1.94057,1.94072,1.94057,1.94061,63800001.0
2007-01-11 17:19:00,1.94067,1.94067,1.94037,1.94054,74200000.0
2007-01-11 17:20:00,1.94049,1.94049,1.94013,1.94031,114999998.0
2007-01-11 17:21:00,1.9403,1.94047,1.9403,1.94037,100400002.0
2007-01-11 17:22:00,1.94018,1.94031,1.9399,1.94019,75700000.0
2007-01-11 17:23:00,1.94008,1.9407,1.94007,1.94069,77400000.0
2007-01-11 17:24:00,1.94068,1.94073,1.94048,1.94073,75800001.0
2007-01-11 17:25:00,1.9407,1.94084,1.94044,1.94068,57900000.0
2007-01-11 17:26:00,1.94049,1.94049,1.94016,1.94033,14400000.0
2007-01-11 17:27:00,1.94047,1.94048,1.94015,1.94029,56299999.0
2007-01-11 17:28:00,1.94035,1.94051,1.9402,1.94051,44900000.0
2007-01-11 17:29:00,1.94062,1.94071,1.94014,1.94015,143599999.0
2007-01-11 17:30:00,1.93972,1.94,1.9393,1.9393,102899999.0
2007-01-11 17:31:00,1.93908,1.93968,1.93907,1.93951,86600001.0
2007-01-11 17:32:00,1.93957,1.93971,1.93951,1.93956,41400000.0
2007-01-11 17:33:00,1.93963,1.93975,1.93948,1.93975,67000000.0
2007-01-11 17:34:00,1.93989,1.94008,1.93989,1.94008,104199998.0
2007-01-11 17:35:00,1.94001,1.94001,1.93973,1.93973,63700000.0
2007-01-11 17:36:00,1.93981,1.9399,1.93975,1.93983,26900000.0
2007-01-11 17:37:00,1.93982,1.94015,1.93982,1.94015,62800000.0
2007-01-11 17:38:00,1.94006,1.94006,1.93959,1.93959,57699999.0
2007-01-11 17:39:00,1.93972,1.94007,1.93972,1.94007,16700000.0
2007-01-11 17:40:00,1.94011,1.94017,1.94006,1.94017,65800000.0
2007-01-11 17:41:00,1.94027,1.94027,1.94007,1.94008,76600000.0
2007-01-11 17:42:00,1.94013,1.94053,1.94012,1.94041,63499999.0
2007-01-11 17:43:00,1.9404,1.94042,1.94013,1.94021,52400001.0
2007-01-11 17:44:00,1.9402,1.94059,1.94013,1.94051,53200000.0
2007-01-11 17:45:00,1.94052,1.94054,1.94038,1.94054,60499999.0
2007-01-11 17:46:00,1.94042,1.94044,1.94019,1.94028,71000000.0
2007-01-11 17:47:00,1.94033,1.94033,1.94013,1.94023,30800000.0
2007-01-11 17:48:00,1.94005,1.94028,1.94005,1.94006,47900001.0
2007-01-11 17:49:00,1.94015,1.94022,1.94004,1.94004,53200001.0
2007-01-11 17:50:00,1.94003,1.94018,1.94001,1.94011,46599999.0
2007-01-11 17:51:00,1.94008,1.94033,1.94008,1.94033,63100001.0
2007-01-11 17:52:00,1.94058,1.94097,1.94058,1.94097,61100000.0
2007-01-11 17:53:00,1.94102,1.94155,1.94091,1.94155,62300001.0
2007-01-11 17:54:00,1.94157,1.94159,1.94122,1.94127,57800000.0
2007-01-11 17:55:00,1.94129,1.94177,1.94129,1.9417,95999999.0
2007-01-11 17:56:00,1.94162,1.94167,1.94146,1.94155,89700002.0
2007-01-11 17:57:00,1.94143,1.94151,1.94139,1.94151,37699999.0
2007-01-11 17:58:00,1.94141,1.94151,1.94127,1.94143,64900000.0
2007-01-11 17:59:00,1.94155,1.9416,1.94134,1.94134,75300000.0
2007-01-11 18:00:00,1.94127,1.94142,1.94115,1.94115,42300000.0
2007-01-11 18:01:00,1.94122,1.94156,1.94115,1.94152,900299997.0
2007-01-11 18:02:00,1.94145,1.94154,1.94142,1.94147,932500001.0
2007-01-11 18:03:00,1.94145,1.9416,1.94137,1.94149,1219799997.0
2007-01-11 18:04:00,1.9416,1.94179,1.94159,1.94178,1042499994.0
2007-01-11 18:05:00,1.94179,1.94224,1.94176,1.94186,1083600001.0
2007-01-11 18:06:00,1.94186,1.94208,1.94157,1.94185,866169995.0
2007-01-11 18:07:00,1.94188,1.94238,1.94182,1.94218,1187400003.0
2007-01-11 18:08:00,1.94227,1.94237,1.94206,1.94233,1184199999.0
2007-01-11 18:09:00,1.94222,1.9424,1.94216,1.94218,587599998.0
2007-01-11 18:10:00,1.94212,1.9422,1.94204,1.94213,958600004.0
2007-01-11 18:11:00,1.94223,1.94241,1.94223,1.94237,472999999.0
2007-01-11 18:12:00,1.94249,1.94285,1.94241,1.94271,827149997.0
2007-01-11 18:13:00,1.94281,1.94318,1.9427,1.94306,556700002.0
2007-01-11 18:14:00,1.94295,1.94299,1.94274,1.94275,680399999.0
2007-01-11 18:15:00,1.9428,1.94301,1.9428,1.94285,911599989.0
2007-01-11 18:16:00,1.94286,1.94287,1.94239,1.94249,839600002.0
2007-01-11 18:17:00,1.9424,1.9424,1.94206,1.94206,457600003.0
2007-01-11 18:18:00,1.94204,1.94253,1.94201,1.94253,784999991.0
2007-01-11 18:19:00,1.94266,1.943,1.94252,1.94267,694249994.0
2007-01-11 18:20:00,1.94272,1.94278,1.94261,1.94266,451400003.0
2007-01-11 18:21:00,1.94263,1.94263,1.94237,1.94244,721400000.0
2007-01-11 18:22:00,1.94249,1.94249,1.94215,1.9422,518300001.0
2007-01-11 18:23:00,1.94222,1.94259,1.94222,1.94237,870799999.0
2007-01-11 18:24:00,1.94236,1.94251,1.9423,1.9424,762700004.0
2007-01-11 18:25:00,1.94225,1.9424,1.94222,1.94237,678300004.0
2007-01-11 18:26:00,1.94243,1.94264,1.94243,1.94249,548599998.0
2007-01-11 18:27:00,1.94242,1.94258,1.94224,1.94237,728199997.0
2007-01-11 18:28:00,1.94233,1.94235,1.94223,1.94233,501399998.0
2007-01-11 18:29:00,1.94227,1.94236,1.9422,1.94227,844999995.0
2007-01-11 18:30:00,1.94228,1.94244,1.94216,1.94238,765699998.0
2007-01-11 18:31:00,1.94241,1.94246,1.94213,1.94234,416499995.0
2007-01-11 18:32:00,1.94243,1.94258,1.94224,1.94258,369300000.0
2007-01-11 18:33:00,1.94258,1.94265,1.94251,1.94257,622899999.0
2007-01-11 18:34:00,1.94263,1.94315,1.94258,1.9429,536200002.0
2007-01-11 18:35:00,1.94282,1.94288,1.94266,1.94273,396099998.0
2007-01-11 18:36:00,1.94269,1.94299,1.94269,1.94299,77999999.0
2007-01-11 18:37:00,1.943,1.943,1.94264,1.94285,180699997.0
2007-01-11 18:38:00,1.94296,1.94302,1.94281,1.94302,215600000.0
2007-01-11 18:39:00,1.94308,1.94315,1.94304,1.94315,214900000.0
2007-01-11 18:40:00,1.94308,1.94308,1.9428,1.94292,495399998.0
2007-01-11 18:41:00,1.94291,1.94303,1.9429,1.94295,396799998.0
2007-01-11 18:42:00,1.94294,1.94296,1.94286,1.94292,254199997.0
2007-01-11 18:43:00,1.94297,1.94297,1.94283,1.9429,127400002.0
2007-01-11 18:44:00,1.94287,1.94309,1.94287,1.94301,425400000.0
2007-01-11 18:45:00,1.94301,1.94317,1.94291,1.94303,187199997.0
2007-01-11 18:46:00,1.94308,1.94314,1.94302,1.94302,158299999.0
2007-01-11 18:47:00,1.94302,1.94312,1.943,1.94309,231050000.0
2007-01-11 18:48:00,1.94303,1.94316,1.94296,1.94307,396499998.0
2007-01-11 18:49:00,1.94307,1.94307,1.94286,1.94288,96100000.0
2007-01-11 18:50:00,1.94292,1.94294,1.94271,1.9429,145600000.0
2007-01-11 18:51:00,1.94297,1.94303,1.94284,1.94288,428899998.0
2007-01-11 18:52:00,1.94281,1.94307,1.94281,1.94303,519499997.0
2007-01-11 18:53:00,1.94305,1.94344,1.94305,1.94332,499550002.0
2007-01-11 18:54:00,1.94337,1.9436,1.94337,1.94343,201200000.0
2007-01-11 18:55:00,1.94355,1.94372,1.94354,1.9436,809599996.0
2007-01-11 18:56:00,1.94359,1.94363,1.94347,1.94349,215300000.0
2007-01-11 18:57:00,1.94339,1.94359,1.94332,1.94332,399799998.0
2007-01-11 18:58:00,1.94341,1.94355,1.94332,1.94332,839599996.0
2007-01-11 18:59:00,1.94328,1.94357,1.94328,1.9435,370250001.0
2007-01-11 19:00:00,1.94358,1.94389,1.94358,1.94373,260100000.0
2007-01-11 19:01:00,1.94368,1.94377,1.94368,1.94371,67399999.0
2007-01-11 19:02:00,1.9438,1.94397,1.94375,1.94385,361399997.0
2007-01-11 19:03:00,1.94391,1.94407,1.9438,1.94389,638800002.0
2007-01-11 19:04:00,1.94393,1.9442,1.94391,1.94405,341700001.0
2007-01-11 19:05:00,1.94397,1.94408,1.9439,1.94405,90800001.0
2007-01-11 19:06:00,1.944,1.94424,1.944,1.94415,591300002.0
2007-01-11 19:07:00,1.94413,1.94448,1.94396,1.94443,355499999.0
2007-01-11 19:08:00,1.94438,1.94439,1.94412,1.94433,538550002.0
2007-01-11 19:09:00,1.94435,1.94446,1.94414,1.94441,229400000.0
2007-01-11 19:10:00,1.94437,1.94437,1.94411,1.94424,311199999.0
2007-01-11 19:11:00,1.94419,1.94433,1.94416,1.94427,100100000.0
2007-01-11 19:12:00,1.9443,1.94439,1.94423,1.94428,210099999.0
2007-01-11 19:13:00,1.94434,1.94438,1.94406,1.94418,409900002.0
2007-01-11 19:14:00,1.94412,1.94431,1.94412,1.94424,242100002.0
2007-01-11 19:15:00,1.94427,1.94448,1.94427,1.94448,294800001.0
2007-01-11 19:16:00,1.94453,1.94458,1.94453,1.94453,157000002.0
2007-01-11 19:17:00,1.94448,1.94448,1.94411,1.94417,210399999.0
2007-01-11 19:18:00,1.94413,1.94413,1.94397,1.94401,281999998.0
2007-01-11 19:19:00,1.94405,1.9441,1.94393,1.94398,330299998.0
2007-01-11 19:20:00,1.9439,1.94395,1.94385,1.9439,398800001.0
2007-01-11 19:21:00,1.94384,1.944,1.94374,1.94384,399399999.0
2007-01-11 19:22:00,1.94387,1.94388,1.94369,1.9438,314700000.0
2007-01-11 19:23:00,1.94378,1.94385,1.94372,1.94385,437100002.0
2007-01-11 19:24:00,1.94386,1.94392,1.9438,1.94385,176800001.0
2007-01-11 19:25:00,1.94384,1.94384,1.94373,1.94377,79649999.0
2007-01-11 19:26:00,1.94377,1.94388,1.94377,1.94383,289999998.0
2007-01-11 19:27:00,1.94387,1.94391,1.94373,1.9438,494999995.0
2007-01-11 19:28:00,1.9438,1.94391,1.94368,1.9438,455100001.0
2007-01-11 19:29:00,1.94374,1.94383,1.94364,1.94364,375099998.0
2007-01-11 19:30:00,1.94354,1.94369,1.94354,1.94368,411670000.0
2007-01-11 19:31:00,1.94372,1.94392,1.94372,1.94392,251599998.0
2007-01-11 19:32:00,1.94397,1.94413,1.94382,1.94413,472900000.0
2007-01-11 19:33:00,1.94422,1.94431,1.94422,1.94428,234499999.0
2007-01-11 19:34:00,1.94411,1.94423,1.9441,1.94419,221700002.0
2007-01-11 19:35:00,1.9442,1.94426,1.94411,1.94425,282099999.0
2007-01-11 19:36:00,1.94425,1.94426,1.94405,1.94405,349500000.0
2007-01-11 19:37:00,1.94395,1.94405,1.94392,1.944,324700000.0
2007-01-11 19:38:00,1.94401,1.94409,1.94401,1.94408,66000000.0
2007-01-11 19:39:00,1.94401,1.94406,1.94395,1.94396,263999998.0
2007-01-11 19:40:00,1.94392,1.94403,1.94392,1.94392,349200000.0
2007-01-11 19:41:00,1.9439,1.94404,1.94384,1.9439,296299999.0
2007-01-11 19:42:00,1.94401,1.94424,1.94397,1.94407,232300001.0
2007-01-11 19:43:00,1.944,1.94407,1.94394,1.944,131899999.0
2007-01-11 19:44:00,1.94398,1.94404,1.94391,1.94398,397799999.0
2007-01-11 19:45:00,1.94401,1.94413,1.94397,1.94413,166300000.0
2007-01-11 19:46:00,1.94415,1.94421,1.94408,1.94411,266200001.0
2007-01-11 19:47:00,1.94411,1.94423,1.94411,1.94413,100999999.0
2007-01-11 19:48:00,1.94413,1.94424,1.94413,1.9442,196900001.0
2007-01-11 19:49:00,1.94423,1.94423,1.94401,1.94401,279100002.0
2007-01-11 19:50:00,1.94398,1.94412,1.94396,1.94408,327300001.0
2007-01-11 19:51:00,1.94411,1.94441,1.94408,1.94441,303299998.0
2007-01-11 19:52:00,1.94441,1.94441,1.94421,1.9443,152300000.0
2007-01-11 19:53:00,1.9443,1.9445,1.94425,1.9443,93500000.0
2007-01-11 19:54:00,1.94426,1.94428,1.94416,1.9442,171299999.0
2007-01-11 19:55:00,1.94417,1.94435,1.94413,1.94435,73000000.0
2007-01-11 19:56:00,1.94434,1.94453,1.94434,1.94446,305899997.0
2007-01-11 19:57:00,1.9445,1.94457,1.94447,1.9445,285100001.0
2007-01-11 19:58:00,1.9445,1.94455,1.94448,1.9445,326000001.0
2007-01-11 19:59:00,1.94457,1.94466,1.94456,1.94456,367700001.0
2007-01-11 20:00:00,1.94449,1.94451,1.94425,1.94445,207799998.0
2007-01-11 20:01:00,1.94441,1.94449,1.944,1.94405,129900000.0
2007-01-11 20:02:00,1.94403,1.94409,1.944,1.94408,177400004.0
2007-01-11 20:03:00,1.94413,1.94451,1.94413,1.94447,84400000.0
2007-01-11 20:04:00,1.94447,1.9445,1.94416,1.9442,138500000.0
2007-01-11 20:05:00,1.9442,1.94446,1.9442,1.94428,153500002.0
2007-01-11 20:06:00,1.9443,1.94438,1.94415,1.94415,219300003.0
2007-01-11 20:07:00,1.94418,1.94421,1.94407,1.9441,78600001.0
2007-01-11 20:08:00,1.94411,1.94411,1.94379,1.94395,265799998.0
2007-01-11 20:09:00,1.94387,1.94408,1.94379,1.94383,108699999.0
2007-01-11 20:10:00,1.94385,1.94405,1.94384,1.94384,150099999.0
2007-01-11 20:11:00,1.94388,1.94392,1.94376,1.94392,62399999.0
2007-01-11 20:12:00,1.94393,1.94403,1.94388,1.94398,447970000.0
2007-01-11 20:13:00,1.94398,1.94408,1.94394,1.94403,195099999.0
2007-01-11 20:14:00,1.94413,1.94434,1.94413,1.94433,144599998.0
2007-01-11 20:15:00,1.9445,1.94489,1.9445,1.94472,356499997.0
2007-01-11 20:16:00,1.94469,1.94483,1.94456,1.94465,153699998.0
2007-01-11 20:17:00,1.94465,1.94484,1.94461,1.94484,90200000.0
2007-01-11 20:18:00,1.94488,1.94488,1.94473,1.94473,160299999.0
2007-01-11 20:19:00,1.94472,1.94478,1.94454,1.94473,159000000.0
2007-01-11 20:20:00,1.94458,1.94468,1.94443,1.94443,266699998.0
2007-01-11 20:21:00,1.94442,1.94445,1.94422,1.94422,106900003.0
2007-01-11 20:22:00,1.94418,1.94422,1.94406,1.9441,119599999.0
2007-01-11 20:23:00,1.94407,1.94414,1.94394,1.94412,420699996.0
2007-01-11 20:24:00,1.94412,1.94414,1.94401,1.94414,159000002.0
2007-01-11 20:25:00,1.94416,1.94416,1.94385,1.94411,312600000.0
2007-01-11 20:26:00,1.94411,1.94424,1.94408,1.9441,481099997.0
2007-01-11 20:27:00,1.94412,1.94418,1.94396,1.94405,284050003.0
2007-01-11 20:28:00,1.94397,1.94411,1.9439,1.94393,344946996.0
2007-01-11 20:29:00,1.94397,1.94408,1.94396,1.94408,170099999.0
2007-01-11 20:30:00,1.94399,1.94412,1.94394,1.94405,976699999.0
2007-01-11 20:31:00,1.94403,1.9441,1.94396,1.94397,648800005.0
2007-01-11 20:32:00,1.94396,1.9441,1.94396,1.94398,697600001.0
2007-01-11 20:33:00,1.944,1.94422,1.94394,1.9441,280600000.0
2007-01-11 20:34:00,1.94413,1.94413,1.94401,1.94405,109399999.0
2007-01-11 20:35:00,1.94408,1.94424,1.94408,1.94417,75499998.0
2007-01-11 20:36:00,1.94411,1.9443,1.94411,1.94428,192050000.0
2007-01-11 20:37:00,1.94428,1.9444,1.94413,1.94413,117400001.0
2007-01-11 20:38:00,1.94409,1.94436,1.94405,1.94418,323900002.0
2007-01-11 20:39:00,1.94435,1.94438,1.94416,1.94428,169500000.0
2007-01-11 20:40:00,1.94432,1.9445,1.94422,1.94431,138799999.0
2007-01-11 20:41:00,1.94426,1.94447,1.94426,1.94434,180099999.0
2007-01-11 20:42:00,1.94433,1.94433,1.94422,1.94422,57900000.0
2007-01-11 20:43:00,1.94418,1.94424,1.94411,1.94413,233900003.0
2007-01-11 20:44:00,1.94406,1.94421,1.944,1.944,427599999.0
2007-01-11 20:45:00,1.94395,1.94395,1.9439,1.94395,97100000.0
2007-01-11 20:46:00,1.94397,1.94413,1.94397,1.94404,125200001.0
2007-01-11 20:47:00,1.94405,1.94467,1.94396,1.94467,446000003.0
2007-01-11 20:48:00,1.94468,1.94496,1.94468,1.94491,150499999.0
2007-01-11 20:49:00,1.94497,1.9451,1.94497,1.94505,62799999.0
2007-01-11 20:50:00,1.945,1.945,1.94478,1.94478,423500000.0
2007-01-11 20:51:00,1.94465,1.94468,1.94447,1.94462,358600002.0
2007-01-11 20:52:00,1.94458,1.94491,1.94453,1.94468,222600000.0
2007-01-11 20:53:00,1.94467,1.94476,1.94444,1.94458,726400001.0
2007-01-11 20:54:00,1.94465,1.94493,1.94464,1.94472,291300000.0
2007-01-11 20:55:00,1.94475,1.94491,1.94473,1.94473,218296997.0
2007-01-11 20:56:00,1.94468,1.94469,1.94453,1.94455,482000002.0
2007-01-11 20:57:00,1.9446,1.94473,1.94454,1.94468,604500003.0
2007-01-11 20:58:00,1.94481,1.94487,1.94475,1.94481,168799998.0
2007-01-11 20:59:00,1.94483,1.94508,1.94483,1.94506,627599995.0
2007-01-11 21:00:00,1.94519,1.94558,1.94519,1.94557,472500000.0
2007-01-11 21:01:00,1.94559,1.94559,1.94534,1.94534,433999996.0
2007-01-11 21:02:00,1.94533,1.94553,1.94533,1.94542,171499999.0
2007-01-11 21:03:00,1.94533,1.94536,1.94516,1.94536,173100001.0
2007-01-11 21:04:00,1.94528,1.94538,1.94507,1.94531,200100001.0
2007-01-11 21:05:00,1.9454,1.94542,1.94529,1.9453,221699999.0
2007-01-11 21:06:00,1.94518,1.9452,1.94486,1.94502,174800001.0
2007-01-11 21:07:00,1.94497,1.94497,1.94478,1.9448,101399998.0
2007-01-11 21:08:00,1.94461,1.94479,1.94461,1.94479,77599999.0
2007-01-11 21:09:00,1.94476,1.94512,1.94476,1.94501,91900000.0
2007-01-11 21:10:00,1.94517,1.9454,1.94511,1.9454,102300001.0
2007-01-11 21:11:00,1.94543,1.94559,1.94536,1.94538,97800000.0
2007-01-11 21:12:00,1.94532,1.94549,1.94529,1.94537,71800001.0
2007-01-11 21:13:00,1.9452,1.94531,1.94511,1.94511,184600001.0
2007-01-11 21:14:00,1.94505,1.94508,1.94492,1.94502,392049997.0
2007-01-11 21:15:00,1.94502,1.94502,1.94473,1.94493,275100003.0
2007-01-11 21:16:00,1.945,1.94513,1.94479,1.94479,34800000.0
2007-01-11 21:17:00,1.94475,1.94483,1.94473,1.94481,240399999.0
2007-01-11 21:18:00,1.94481,1.94482,1.94454,1.94454,66999998.0
2007-01-11 21:19:00,1.94465,1.94474,1.94458,1.94474,121099999.0
2007-01-11 21:20:00,1.94467,1.94474,1.94462,1.94469,340499999.0
2007-01-11 21:21:00,1.94469,1.94469,1.94448,1.94458,128300000.0
2007-01-11 21:22:00,1.9445,1.9446,1.94445,1.9445,143300000.0
2007-01-11 21:23:00,1.94448,1.94454,1.94433,1.94436,65299998.0
2007-01-11 21:24:00,1.94443,1.94453,1.94435,1.94441,186100000.0
2007-01-11 21:25:00,1.94438,1.94445,1.94431,1.94431,199300002.0
2007-01-11 21:26:00,1.94435,1.94435,1.94417,1.94428,63100000.0
2007-01-11 21:27:00,1.94428,1.94428,1.94419,1.9442,141000001.0
2007-01-11 21:28:00,1.94416,1.94416,1.94383,1.94397,216500000.0
2007-01-11 21:29:00,1.94408,1.9442,1.94391,1.94405,65100000.0
2007-01-11 21:30:00,1.94408,1.9443,1.94408,1.9443,48299999.0
2007-01-11 21:31:00,1.94423,1.94437,1.94421,1.94431,27800000.0
2007-01-11 21:32:00,1.94437,1.94453,1.94428,1.94453,253199998.0
2007-01-11 21:33:00,1.94457,1.94471,1.94453,1.9447,265599998.0
2007-01-11 21:34:00,1.94478,1.94487,1.94475,1.94475,251699999.0
2007-01-11 21:35:00,1.94481,1.94483,1.94462,1.94462,45700001.0
2007-01-11 21:36:00,1.94465,1.94517,1.94465,1.94498,89200000.0
2007-01-11 21:37:00,1.94495,1.9452,1.9448,1.9452,242700001.0
2007-01-11 21:38:00,1.94522,1.94523,1.94501,1.94501,72700000.0
2007-01-11 21:39:00,1.94499,1.94529,1.94499,1.94529,40500000.0
2007-01-11 21:40:00,1.94537,1.94537,1.94512,1.9453,149999998.0
2007-01-11 21:41:00,1.9453,1.94538,1.94528,1.94532,137500000.0
2007-01-11 21:42:00,1.94537,1.94571,1.94537,1.94568,95200001.0
2007-01-11 21:43:00,1.94566,1.94571,1.94558,1.94558,56899999.0
2007-01-11 21:44:00,1.94552,1.94552,1.9453,1.94541,131000002.0
2007-01-11 21:45:00,1.94543,1.94551,1.94529,1.94529,74499999.0
2007-01-11 21:46:00,1.94523,1.9453,1.94519,1.94525,165499999.0
2007-01-11 21:47:00,1.94521,1.94521,1.94503,1.94503,163000000.0
2007-01-11 21:48:00,1.9451,1.94526,1.9451,1.94519,120199998.0
2007-01-11 21:49:00,1.94516,1.94522,1.945,1.945,104999999.0
2007-01-11 21:50:00,1.9449,1.9449,1.94477,1.94485,48400000.0
2007-01-11 21:51:00,1.94482,1.94482,1.94459,1.94459,127499999.0
2007-01-11 21:52:00,1.94463,1.94479,1.94463,1.94467,84869999.0
2007-01-11 21:53:00,1.94467,1.94469,1.94452,1.94457,98500002.0
2007-01-11 21:54:00,1.94465,1.9447,1.94453,1.94454,100300001.0
2007-01-11 21:55:00,1.9445,1.94457,1.94445,1.9445,289000000.0
2007-01-11 21:56:00,1.9445,1.94455,1.94448,1.9445,43600000.0
2007-01-11 21:57:00,1.94451,1.94451,1.94441,1.94445,63200001.0
2007-01-11 21:58:00,1.94448,1.94465,1.94445,1.94461,90899999.0
2007-01-11 21:59:00,1.94461,1.94475,1.94456,1.94464,455800000.0
2007-01-11 22:00:00,1.94468,1.94473,1.9445,1.9446,211999998.0
2007-01-11 22:01:00,1.94468,1.94475,1.94466,1.94468,68600000.0
2007-01-11 22:02:00,1.9447,1.94478,1.94458,1.94478,260600002.0
2007-01-11 22:03:00,1.94476,1.94483,1.94476,1.9448,119100001.0
2007-01-11 22:04:00,1.94481,1.94488,1.94478,1.94487,371899999.0
2007-01-11 22:05:00,1.94489,1.94489,1.94472,1.94472,132400001.0
2007-01-11 22:06:00,1.94487,1.94487,1.94474,1.94474,27200000.0
2007-01-11 22:07:00,1.94465,1.94465,1.94438,1.9444,94500001.0
2007-01-11 22:08:00,1.94443,1.94445,1.94429,1.94435,90299999.0
2007-01-11 22:09:00,1.94437,1.9445,1.94437,1.94442,68100000.0
2007-01-11 22:10:00,1.94435,1.94444,1.9443,1.94444,79099999.0
2007-01-11 22:11:00,1.94452,1.9446,1.94438,1.94448,64000000.0
2007-01-11 22:12:00,1.94456,1.94475,1.94456,1.94475,152050001.0
2007-01-11 22:13:00,1.94475,1.94475,1.94463,1.94465,69299999.0
2007-01-11 22:14:00,1.94475,1.94481,1.9447,1.94477,42600000.0
2007-01-11 22:15:00,1.94483,1.94483,1.94458,1.94465,315700002.0
2007-01-11 22:16:00,1.94468,1.94486,1.94468,1.94477,281499999.0
2007-01-11 22:17:00,1.94493,1.94535,1.94493,1.94535,56599999.0
2007-01-11 22:18:00,1.94523,1.94523,1.94506,1.94513,71100000.0
2007-01-11 22:19:00,1.94517,1.94524,1.94513,1.94513,45200000.0
2007-01-11 22:20:00,1.94512,1.9452,1.94512,1.94516,49600000.0
2007-01-11 22:21:00,1.9452,1.9452,1.94512,1.94515,89500001.0
2007-01-11 22:22:00,1.94515,1.94525,1.94515,1.94515,114699998.0
2007-01-11 22:23:00,1.94515,1.94525,1.94508,1.94508,125400001.0
2007-01-11 22:24:00,1.94511,1.9453,1.94511,1.9453,53400000.0
2007-01-11 22:25:00,1.94529,1.94534,1.94522,1.94534,94000001.0
2007-01-11 22:26:00,1.94538,1.94542,1.94534,1.94542,91200001.0
2007-01-11 22:27:00,1.94543,1.94551,1.94538,1.94548,32400000.0
2007-01-11 22:28:00,1.94555,1.94555,1.94545,1.9455,128299999.0
2007-01-11 22:29:00,1.94549,1.94554,1.94534,1.94536,230300003.0
2007-01-11 22:30:00,1.94539,1.94539,1.94506,1.94509,84000000.0
2007-01-11 22:31:00,1.94505,1.94511,1.94497,1.94511,83600000.0
2007-01-11 22:32:00,1.94512,1.94515,1.94507,1.94513,233099999.0
2007-01-11 22:33:00,1.94506,1.94506,1.9447,1.9447,66400000.0
2007-01-11 22:34:00,1.94461,1.94461,1.94448,1.9445,152400000.0
2007-01-11 22:35:00,1.9446,1.94478,1.9446,1.94469,60200001.0
2007-01-11 22:36:00,1.9447,1.94479,1.94466,1.94466,67599999.0
2007-01-11 22:37:00,1.94471,1.94479,1.94455,1.9447,119700000.0
2007-01-11 22:38:00,1.94467,1.94499,1.94467,1.94499,25500000.0
2007-01-11 22:39:00,1.945,1.94508,1.94498,1.94508,29600000.0
2007-01-11 22:40:00,1.94505,1.94505,1.94479,1.94479,44000000.0
2007-01-11 22:41:00,1.94475,1.94482,1.94468,1.94472,89700001.0
2007-01-11 22:42:00,1.9446,1.94473,1.94457,1.94473,70700000.0
2007-01-11 22:43:00,1.94471,1.94475,1.94461,1.94461,121800000.0
2007-01-11 22:44:00,1.94461,1.94479,1.94461,1.94474,131099999.0
2007-01-11 22:45:00,1.94464,1.94483,1.94464,1.94483,106599998.0
2007-01-11 22:46:00,1.94483,1.94483,1.94468,1.94468,103900002.0
2007-01-11 22:47:00,1.94468,1.94483,1.94466,1.94483,40600000.0
2007-01-11 22:48:00,1.94495,1.94508,1.94495,1.945,42500000.0
2007-01-11 22:49:00,1.94498,1.94508,1.94491,1.94508,29300000.0
2007-01-11 22:50:00,1.94511,1.94511,1.94484,1.94497,102699997.0
2007-01-11 22:51:00,1.9451,1.9451,1.94506,1.94506,45299998.0
2007-01-11 22:52:00,1.94514,1.9452,1.94514,1.9452,42599998.0
2007-01-11 22:53:00,1.94526,1.94528,1.94503,1.94515,75900001.0
2007-01-11 22:54:00,1.94522,1.94542,1.94522,1.94524,33600000.0
2007-01-11 22:55:00,1.94522,1.94528,1.94519,1.9452,59900000.0
2007-01-11 22:56:00,1.94515,1.94515,1.9451,1.9451,57100001.0
2007-01-11 22:57:00,1.94525,1.94534,1.94508,1.94533,46100000.0
2007-01-11 22:58:00,1.94518,1.94537,1.94518,1.94537,68900000.0
2007-01-11 22:59:00,1.94537,1.94537,1.94521,1.94525,115799999.0
2007-01-11 23:00:00,1.94521,1.9454,1.94505,1.94532,63700000.0
2007-01-11 23:01:00,1.94532,1.94541,1.94527,1.9453,38100000.0
2007-01-11 23:02:00,1.94529,1.94547,1.94526,1.94526,83599998.0
2007-01-11 23:03:00,1.94545,1.94552,1.94535,1.94552,60999998.0
2007-01-11 23:04:00,1.94543,1.9455,1.9454,1.94548,49500000.0
2007-01-11 23:05:00,1.94546,1.94552,1.94544,1.94548,86600003.0
2007-01-11 23:06:00,1.94543,1.94566,1.94543,1.94566,82299999.0
2007-01-11 23:07:00,1.94568,1.94568,1.94564,1.94564,27100000.0
2007-01-11 23:08:00,1.94555,1.94557,1.94549,1.94557,6500000.0
2007-01-11 23:09:00,1.94546,1.94552,1.94542,1.94548,155499999.0
2007-01-11 23:10:00,1.94548,1.94552,1.94548,1.94552,24500000.0
2007-01-11 23:11:00,1.94542,1.94552,1.94504,1.94512,72700001.0
2007-01-11 23:12:00,1.94545,1.94555,1.94545,1.94548,41700000.0
2007-01-11 23:13:00,1.94555,1.94555,1.94545,1.94555,45399999.0
2007-01-11 23:14:00,1.94552,1.94572,1.94545,1.94572,150799997.0
2007-01-11 23:15:00,1.9457,1.9457,1.94565,1.94565,82300000.0
2007-01-11 23:16:00,1.9457,1.94575,1.94568,1.94575,54400000.0
2007-01-11 23:17:00,1.94566,1.94573,1.94564,1.94573,30800000.0
2007-01-11 23:18:00,1.94573,1.94573,1.94552,1.9456,98800001.0
2007-01-11 23:19:00,1.94556,1.94561,1.9455,1.94558,110699998.0
2007-01-11 23:20:00,1.94567,1.94567,1.94558,1.9456,59799999.0
2007-01-11 23:21:00,1.9456,1.9457,1.9455,1.94563,95400001.0
2007-01-11 23:22:00,1.94561,1.94572,1.94561,1.94567,39000000.0
2007-01-11 23:23:00,1.94557,1.94565,1.94553,1.94565,85200001.0
2007-01-11 23:24:00,1.94575,1.94578,1.94559,1.94574,93800000.0
2007-01-11 23:25:00,1.9457,1.9457,1.9457,1.9457,3200000.0
2007-01-11 23:26:00,1.94568,1.94583,1.94568,1.94583,36200000.0
2007-01-11 23:27:00,1.94575,1.94591,1.94572,1.94591,90000001.0
2007-01-11 23:28:00,1.94572,1.94586,1.94551,1.94564,61999999.0
2007-01-11 23:29:00,1.94594,1.94599,1.94584,1.94599,100900000.0
2007-01-11 23:30:00,1.94599,1.9461,1.94593,1.9461,63900000.0
2007-01-11 23:31:00,1.94593,1.94595,1.94586,1.9459,79199999.0
2007-01-11 23:32:00,1.94586,1.9459,1.94574,1.94581,63399999.0
2007-01-11 23:33:00,1.94563,1.94572,1.94558,1.94568,34500000.0
2007-01-11 23:34:00,1.94568,1.94582,1.94566,1.94578,58700000.0
2007-01-11 23:35:00,1.9458,1.9458,1.94564,1.94573,23200000.0
2007-01-11 23:36:00,1.9457,1.94582,1.94563,1.94582,47100000.0
2007-01-11 23:37:00,1.94587,1.94587,1.94578,1.94578,25700000.0
2007-01-11 23:38:00,1.94565,1.94575,1.94565,1.94575,67400000.0
2007-01-11 23:39:00,1.94573,1.94575,1.9457,1.9457,34800000.0
2007-01-11 23:40:00,1.94563,1.94563,1.94555,1.94557,21499999.0
2007-01-11 23:41:00,1.94553,1.94557,1.9455,1.9455,75800000.0
2007-01-11 23:42:00,1.94557,1.94564,1.94557,1.94564,24000000.0
2007-01-11 23:43:00,1.94553,1.94553,1.94526,1.94535,62700002.0
2007-01-11 23:44:00,1.94528,1.94528,1.94522,1.94524,24400000.0
2007-01-11 23:45:00,1.94541,1.94541,1.94517,1.94531,16600000.0
2007-01-11 23:46:00,1.9453,1.94536,1.94526,1.94528,69499998.0
2007-01-11 23:47:00,1.94527,1.94527,1.94507,1.94507,41200000.0
2007-01-11 23:48:00,1.94503,1.94511,1.945,1.945,65400000.0
2007-01-11 23:49:00,1.94498,1.94504,1.9449,1.9449,40700000.0
2007-01-11 23:50:00,1.94492,1.945,1.94492,1.94497,36200000.0
2007-01-11 23:51:00,1.94493,1.94503,1.94493,1.94503,18300000.0
2007-01-11 23:52:00,1.94509,1.94516,1.94509,1.94516,1200000.0
2007-01-11 23:53:00,1.94529,1.94529,1.94512,1.94515,88200000.0
2007-01-11 23:54:00,1.94523,1.9453,1.94514,1.94518,46199999.0
2007-01-11 23:55:00,1.94513,1.94513,1.94512,1.94512,19200000.0
2007-01-11 23:56:00,1.9451,1.94515,1.9451,1.94515,29200000.0
2007-01-11 23:57:00,1.9451,1.9451,1.94496,1.945,61500000.0
2007-01-11 23:58:00,1.94493,1.94518,1.94493,1.94511,97899998.0
2007-01-11 23:59:00,1.9451,1.9451,1.94495,1.94495,43799999.0
2007-01-12 00:00:00,1.94486,1.94486,1.94458,1.9447,44100000.0
2007-01-12 00:01:00,1.94462,1.94471,1.94454,1.94457,61699999.0
2007-01-12 00:02:00,1.94462,1.94462,1.94456,1.94461,40799999.0
2007-01-12 00:03:00,1.94465,1.9447,1.9446,1.9447,75799999.0
2007-01-12 00:04:00,1.94482,1.94483,1.94464,1.94464,27700000.0
2007-01-12 00:05:00,1.94462,1.94462,1.94452,1.94459,41400000.0
2007-01-12 00:06:00,1.94448,1.94453,1.94447,1.94453,65800001.0
2007-01-12 00:07:00,1.94446,1.94457,1.94443,1.94443,47299999.0
2007-01-12 00:08:00,1.94455,1.94455,1.9445,1.9445,14600000.0
2007-01-12 00:09:00,1.9445,1.9445,1.94407,1.94418,63500000.0
2007-01-12 00:10:00,1.9443,1.94436,1.94416,1.94425,59400000.0
2007-01-12 00:11:00,1.94443,1.94443,1.94442,1.94442,6500000.0
2007-01-12 00:12:00,1.94435,1.94435,1.94408,1.94418,40400000.0
2007-01-12 00:13:00,1.94421,1.94429,1.94404,1.94404,61100000.0
2007-01-12 00:14:00,1.94401,1.94408,1.94399,1.94401,78100001.0
2007-01-12 00:15:00,1.94405,1.94417,1.94405,1.94407,56400000.0
2007-01-12 00:16:00,1.94404,1.94417,1.94391,1.94411,62699999.0
2007-01-12 00:17:00,1.94413,1.94423,1.94406,1.94421,54200000.0
2007-01-12 00:18:00,1.94431,1.94431,1.94429,1.94429,30100000.0
2007-01-12 00:19:00,1.94425,1.94425,1.94415,1.9442,31900000.0
2007-01-12 00:20:00,1.94422,1.94428,1.94422,1.94428,9300000.0
2007-01-12 00:21:00,1.94423,1.94423,1.94417,1.94417,4400000.0
2007-01-12 00:22:00,1.94409,1.9443,1.94409,1.9443,12800000.0
2007-01-12 00:23:00,1.9443,1.9443,1.94407,1.94413,58699999.0
2007-01-12 00:24:00,1.94416,1.94417,1.94405,1.94417,96500002.0
2007-01-12 00:25:00,1.94411,1.94428,1.94405,1.94405,34400000.0
2007-01-12 00:26:00,1.94418,1.94422,1.94414,1.94419,44800000.0
2007-01-12 00:27:00,1.94414,1.94427,1.94414,1.94418,75300002.0
2007-01-12 00:28:00,1.94425,1.94425,1.9441,1.94418,36699999.0
2007-01-12 00:29:00,1.94405,1.94415,1.94402,1.94403,101200002.0
2007-01-12 00:30:00,1.94402,1.94402,1.94398,1.94398,21200000.0
2007-01-12 00:31:00,1.94405,1.94405,1.94397,1.94397,27900001.0
2007-01-12 00:32:00,1.94377,1.94377,1.94373,1.94373,36699999.0
2007-01-12 00:33:00,1.94357,1.94365,1.94347,1.94358,63700002.0
2007-01-12 00:34:00,1.94361,1.94361,1.94356,1.94356,37000000.0
2007-01-12 00:35:00,1.94356,1.94356,1.94356,1.94356,4700000.0
2007-01-12 00:36:00,1.9436,1.94372,1.94344,1.94347,94599999.0
2007-01-12 00:37:00,1.94338,1.9436,1.94338,1.9436,50300000.0
2007-01-12 00:38:00,1.94353,1.94353,1.94349,1.94349,49900002.0
2007-01-12 00:39:00,1.94353,1.94353,1.94345,1.94345,24800000.0
2007-01-12 00:40:00,1.9435,1.9435,1.9435,1.9435,8500000.0
2007-01-12 00:41:00,1.94349,1.94363,1.94349,1.94363,17500000.0
2007-01-12 00:42:00,1.94359,1.94413,1.94353,1.94396,72100000.0
2007-01-12 00:43:00,1.94393,1.94397,1.94391,1.94397,38999999.0
2007-01-12 00:44:00,1.94403,1.94409,1.94402,1.94409,85299999.0
2007-01-12 00:45:00,1.94398,1.94398,1.94367,1.94372,57100002.0
2007-01-12 00:46:00,1.9437,1.94396,1.9437,1.94385,91599999.0
2007-01-12 00:47:00,1.94387,1.94401,1.94387,1.944,85300001.0
2007-01-12 00:48:00,1.94396,1.94396,1.94383,1.94386,49200000.0
2007-01-12 00:49:00,1.94385,1.944,1.94385,1.944,45800001.0
2007-01-12 00:50:00,1.94409,1.94409,1.94406,1.94406,8700000.0
2007-01-12 00:51:00,1.94419,1.94431,1.94417,1.94418,73900000.0
2007-01-12 00:52:00,1.94415,1.94415,1.9441,1.94415,34600001.0
2007-01-12 00:53:00,1.9441,1.94415,1.94405,1.94405,37300000.0
2007-01-12 00:54:00,1.94408,1.94408,1.94406,1.94408,49100000.0
2007-01-12 00:55:00,1.9441,1.94415,1.9441,1.94412,120200002.0
2007-01-12 00:56:00,1.94403,1.94407,1.94403,1.94407,15800000.0
2007-01-12 00:57:00,1.94418,1.94418,1.9441,1.9441,35900000.0
2007-01-12 00:58:00,1.94407,1.94414,1.94401,1.94402,51100000.0
2007-01-12 00:59:00,1.94406,1.94413,1.94401,1.94413,63200000.0
2007-01-12 01:00:00,1.94412,1.94443,1.94412,1.94439,101900000.0
2007-01-12 01:01:00,1.94442,1.9445,1.94426,1.94426,64500001.0
2007-01-12 01:02:00,1.94422,1.94438,1.94422,1.94427,40400000.0
2007-01-12 01:03:00,1.94436,1.94443,1.94432,1.94443,77100000.0
2007-01-12 01:04:00,1.9444,1.9444,1.94415,1.94415,92500000.0
2007-01-12 01:05:00,1.9441,1.9441,1.94383,1.94389,77500001.0
2007-01-12 01:06:00,1.94392,1.94402,1.94391,1.94391,30300000.0
2007-01-12 01:07:00,1.94386,1.9439,1.94379,1.9439,56000000.0
2007-01-12 01:08:00,1.94395,1.94401,1.94376,1.94382,49300001.0
2007-01-12 01:09:00,1.94358,1.94394,1.94356,1.94394,79699999.0
2007-01-12 01:10:00,1.94389,1.94389,1.94371,1.94371,37000001.0
2007-01-12 01:11:00,1.94376,1.94383,1.94373,1.94373,45200000.0
2007-01-12 01:12:00,1.94361,1.9437,1.94361,1.94365,50700000.0
2007-01-12 01:13:00,1.94368,1.94368,1.94368,1.94368,16299999.0
2007-01-12 01:14:00,1.94364,1.94364,1.94362,1.94364,30700000.0
2007-01-12 01:15:00,1.9436,1.94366,1.94353,1.94365,60200000.0
2007-01-12 01:16:00,1.94365,1.94365,1.9436,1.9436,47400000.0
2007-01-12 01:17:00,1.94361,1.94369,1.94353,1.94353,18800000.0
2007-01-12 01:18:00,1.94357,1.94364,1.94354,1.94364,46900000.0
2007-01-12 01:19:00,1.94344,1.94344,1.94344,1.94344,23100000.0
2007-01-12 01:20:00,1.94347,1.94351,1.94325,1.94329,54799999.0
2007-01-12 01:21:00,1.94303,1.94303,1.94285,1.94285,36400000.0
2007-01-12 01:22:00,1.94282,1.9429,1.94282,1.9429,13200000.0
2007-01-12 01:23:00,1.94299,1.94311,1.94299,1.94299,37000000.0
2007-01-12 01:24:00,1.94295,1.94304,1.94295,1.94304,46800001.0
2007-01-12 01:25:00,1.94296,1.94296,1.94266,1.9427,44300000.0
2007-01-12 01:26:00,1.94277,1.94284,1.94274,1.94284,69300001.0
2007-01-12 01:27:00,1.9428,1.94296,1.9428,1.94296,76099998.0
2007-01-12 01:28:00,1.94292,1.94301,1.94282,1.94282,81999998.0
2007-01-12 01:29:00,1.94293,1.94293,1.9428,1.94287,25700000.0
2007-01-12 01:30:00,1.94293,1.94293,1.94275,1.94275,57250001.0
2007-01-12 01:31:00,1.94277,1.94277,1.94272,1.94275,24900000.0
2007-01-12 01:32:00,1.94279,1.94282,1.94267,1.94273,91299999.0
2007-01-12 01:33:00,1.94271,1.94275,1.94263,1.94268,34600000.0
2007-01-12 01:34:00,1.94266,1.94275,1.94262,1.94275,24200000.0
2007-01-12 01:35:00,1.94286,1.94309,1.94286,1.94307,32100000.0
2007-01-12 01:36:00,1.94308,1.9432,1.94292,1.9432,68700000.0
2007-01-12 01:37:00,1.94342,1.94358,1.94342,1.94346,95099999.0
2007-01-12 01:38:00,1.94306,1.94341,1.94306,1.94335,112200000.0
2007-01-12 01:39:00,1.94343,1.94361,1.94343,1.94361,41199999.0
2007-01-12 01:40:00,1.9436,1.94363,1.94347,1.94363,77400000.0
2007-01-12 01:41:00,1.94358,1.94358,1.94288,1.94288,102900000.0
2007-01-12 01:42:00,1.94282,1.94289,1.94279,1.94282,67600001.0
2007-01-12 01:43:00,1.94281,1.94288,1.94281,1.94288,11100000.0
2007-01-12 01:44:00,1.9429,1.94314,1.9429,1.94308,61499999.0
2007-01-12 01:45:00,1.94313,1.94316,1.94299,1.94315,116000001.0
2007-01-12 01:46:00,1.94327,1.94342,1.94327,1.94339,91200002.0
2007-01-12 01:47:00,1.94345,1.9435,1.94341,1.94347,36600000.0
2007-01-12 01:48:00,1.94349,1.94362,1.94347,1.94362,31799999.0
2007-01-12 01:49:00,1.94359,1.94374,1.94358,1.94374,49800000.0
2007-01-12 01:50:00,1.94373,1.94373,1.94353,1.94359,71600001.0
2007-01-12 01:51:00,1.94357,1.94358,1.94349,1.94358,67200000.0
2007-01-12 01:52:00,1.9436,1.94363,1.94354,1.94363,49300000.0
2007-01-12 01:53:00,1.94378,1.94392,1.94378,1.94392,16700000.0
2007-01-12 01:54:00,1.94397,1.94409,1.94388,1.94398,54700000.0
2007-01-12 01:55:00,1.94397,1.94409,1.94397,1.944,29600000.0
2007-01-12 01:56:00,1.94393,1.94406,1.94382,1.94396,58600000.0
2007-01-12 01:57:00,1.94392,1.94396,1.94382,1.9439,61500000.0
2007-01-12 01:58:00,1.94392,1.944,1.94373,1.94398,46800001.0
2007-01-12 01:59:00,1.94403,1.94405,1.94395,1.94395,36600000.0
2007-01-12 02:00:00,1.94392,1.94401,1.94389,1.94401,18000000.0
2007-01-12 02:01:00,1.94399,1.94407,1.94396,1.94407,77000000.0
2007-01-12 02:02:00,1.94412,1.94419,1.94404,1.94404,46100000.0
2007-01-12 02:03:00,1.94408,1.94416,1.94401,1.94405,67500000.0
2007-01-12 02:04:00,1.94395,1.94406,1.94395,1.94402,97000000.0
2007-01-12 02:05:00,1.94405,1.94413,1.94399,1.94406,45900000.0
2007-01-12 02:06:00,1.94398,1.94412,1.9439,1.94412,68900000.0
2007-01-12 02:07:00,1.94404,1.94406,1.94404,1.94406,41800000.0
2007-01-12 02:08:00,1.94403,1.94408,1.94396,1.94404,61100000.0
2007-01-12 02:09:00,1.94398,1.94398,1.94395,1.94395,28000000.0
2007-01-12 02:10:00,1.94395,1.94395,1.9436,1.94377,114100000.0
2007-01-12 02:11:00,1.94386,1.94397,1.94376,1.94392,44200000.0
2007-01-12 02:12:00,1.94377,1.94378,1.94361,1.94361,79499999.0
2007-01-12 02:13:00,1.94361,1.9437,1.94361,1.94361,72200000.0
2007-01-12 02:14:00,1.94353,1.94358,1.94341,1.94353,64900000.0
2007-01-12 02:15:00,1.94353,1.94353,1.94339,1.94347,35100000.0
2007-01-12 02:16:00,1.94348,1.94348,1.94343,1.94343,23900000.0
2007-01-12 02:17:00,1.94338,1.9435,1.94324,1.9434,62000000.0
2007-01-12 02:18:00,1.9434,1.94345,1.94335,1.94345,69900001.0
2007-01-12 02:19:00,1.94338,1.9434,1.9433,1.9434,65599999.0
2007-01-12 02:20:00,1.94341,1.94342,1.94328,1.94328,57400000.0
2007-01-12 02:21:00,1.94331,1.94332,1.94315,1.94332,29400000.0
2007-01-12 02:22:00,1.94318,1.94318,1.94289,1.94289,73599998.0
2007-01-12 02:23:00,1.94294,1.94307,1.94294,1.94307,38199999.0
2007-01-12 02:24:00,1.9431,1.94315,1.9431,1.9431,58800000.0
2007-01-12 02:25:00,1.94303,1.94315,1.94303,1.9431,28400000.0
2007-01-12 02:26:00,1.94308,1.94313,1.94294,1.94308,76100001.0
2007-01-12 02:27:00,1.94307,1.94318,1.94307,1.94314,77599999.0
2007-01-12 02:28:00,1.94307,1.9432,1.94307,1.9431,34200000.0
2007-01-12 02:29:00,1.94306,1.94322,1.94303,1.94322,46100000.0
2007-01-12 02:30:00,1.94319,1.94327,1.94319,1.94327,33100001.0
2007-01-12 02:31:00,1.94332,1.94333,1.94297,1.94333,77800000.0
2007-01-12 02:32:00,1.94328,1.94363,1.94326,1.94363,53600000.0
2007-01-12 02:33:00,1.94354,1.94376,1.94354,1.9437,32600000.0
2007-01-12 02:34:00,1.94387,1.94402,1.94387,1.94395,17800000.0
2007-01-12 02:35:00,1.94392,1.94408,1.94382,1.94388,67000000.0
2007-01-12 02:36:00,1.94382,1.9439,1.9438,1.94381,29700000.0
2007-01-12 02:37:00,1.94383,1.94383,1.94379,1.94379,9600000.0
2007-01-12 02:38:00,1.94367,1.94375,1.94365,1.94368,29500000.0
2007-01-12 02:39:00,1.94367,1.94383,1.94363,1.94383,117800003.0
2007-01-12 02:40:00,1.94382,1.94388,1.94382,1.94388,72500001.0
2007-01-12 02:41:00,1.9439,1.94395,1.9439,1.9439,55900000.0
2007-01-12 02:42:00,1.9439,1.94418,1.94385,1.94418,50500000.0
2007-01-12 02:43:00,1.94422,1.94429,1.94409,1.94417,82500001.0
2007-01-12 02:44:00,1.94407,1.94427,1.94407,1.94424,104900002.0
2007-01-12 02:45:00,1.94423,1.94426,1.94413,1.94413,81199999.0
2007-01-12 02:46:00,1.94418,1.94429,1.94418,1.9442,82000000.0
2007-01-12 02:47:00,1.94427,1.94428,1.94427,1.94428,26200000.0
2007-01-12 02:48:00,1.94438,1.94438,1.94438,1.94438,8800000.0
2007-01-12 02:49:00,1.94432,1.94438,1.94419,1.94436,29600000.0
2007-01-12 02:50:00,1.9444,1.94445,1.9444,1.94445,23500001.0
2007-01-12 02:51:00,1.94435,1.94441,1.94433,1.94438,53000000.0
2007-01-12 02:52:00,1.94432,1.94438,1.9443,1.94437,69600000.0
2007-01-12 02:53:00,1.94438,1.94438,1.94418,1.94425,105700001.0
2007-01-12 02:54:00,1.94415,1.94423,1.94399,1.94418,50800000.0
2007-01-12 02:55:00,1.94403,1.9441,1.94387,1.9441,69499998.0
2007-01-12 02:56:00,1.94411,1.94411,1.94377,1.94377,62900001.0
2007-01-12 02:57:00,1.94379,1.94385,1.94371,1.94376,95900000.0
2007-01-12 02:58:00,1.94385,1.94387,1.94382,1.94387,47799998.0
2007-01-12 02:59:00,1.94382,1.94382,1.94368,1.94368,9900000.0
2007-01-12 03:00:00,1.94352,1.94352,1.94306,1.94309,37600000.0
2007-01-12 03:01:00,1.94307,1.94312,1.94302,1.94302,43799999.0
2007-01-12 03:02:00,1.94297,1.94306,1.94287,1.94287,55199999.0
2007-01-12 03:03:00,1.9428,1.94288,1.9427,1.94276,80300001.0
2007-01-12 03:04:00,1.94268,1.9428,1.94268,1.94275,57600000.0
2007-01-12 03:05:00,1.94276,1.94331,1.94276,1.94331,38000000.0
2007-01-12 03:06:00,1.94329,1.94329,1.94308,1.94308,53500000.0
2007-01-12 03:07:00,1.9431,1.9431,1.94295,1.94295,21700000.0
2007-01-12 03:08:00,1.94289,1.9431,1.94289,1.9431,7200000.0
2007-01-12 03:09:00,1.94318,1.94344,1.94318,1.9434,62300001.0
2007-01-12 03:10:00,1.94332,1.94346,1.94329,1.94329,53500000.0
2007-01-12 03:11:00,1.94323,1.94332,1.94323,1.94327,97300001.0
2007-01-12 03:12:00,1.94321,1.94321,1.94287,1.94287,68400000.0
2007-01-12 03:13:00,1.94292,1.94297,1.94271,1.94284,113300000.0
2007-01-12 03:14:00,1.94287,1.9429,1.9427,1.9429,82199999.0
2007-01-12 03:15:00,1.94301,1.94302,1.94276,1.94292,116000000.0
2007-01-12 03:16:00,1.94293,1.94293,1.94284,1.94287,24600000.0
2007-01-12 03:17:00,1.94288,1.94323,1.94288,1.94323,79600000.0
2007-01-12 03:18:00,1.9433,1.94339,1.9433,1.94339,29700000.0
2007-01-12 03:19:00,1.94337,1.94362,1.94337,1.94362,20000000.0
2007-01-12 03:20:00,1.94368,1.94368,1.94357,1.94357,19499999.0
2007-01-12 03:21:00,1.94346,1.94346,1.94344,1.94344,32100001.0
2007-01-12 03:22:00,1.94338,1.9434,1.94333,1.94333,39600000.0
2007-01-12 03:23:00,1.94336,1.94339,1.94314,1.94338,104699998.0
2007-01-12 03:24:00,1.94347,1.94358,1.94347,1.94358,7900000.0
2007-01-12 03:25:00,1.94369,1.94387,1.94369,1.94383,46800000.0
2007-01-12 03:26:00,1.94385,1.94407,1.94385,1.94402,76000001.0
2007-01-12 03:27:00,1.9439,1.94418,1.94371,1.94371,81000000.0
2007-01-12 03:28:00,1.94376,1.94377,1.94376,1.94377,35899999.0
2007-01-12 03:29:00,1.9439,1.9439,1.94376,1.94379,52500002.0
2007-01-12 03:30:00,1.94396,1.94399,1.94396,1.94399,7200000.0
2007-01-12 03:31:00,1.94412,1.94415,1.94412,1.94415,30200000.0
2007-01-12 03:32:00,1.94413,1.94413,1.94403,1.94407,16900000.0
2007-01-12 03:33:00,1.94395,1.94398,1.94394,1.94398,42900000.0
2007-01-12 03:34:00,1.94401,1.94408,1.94389,1.94389,115399999.0
2007-01-12 03:35:00,1.9439,1.944,1.94382,1.94382,72300000.0
2007-01-12 03:36:00,1.94369,1.94389,1.94369,1.94373,52700000.0
2007-01-12 03:37:00,1.94369,1.9439,1.94369,1.94387,55500000.0
2007-01-12 03:38:00,1.94373,1.94373,1.94355,1.94355,73700001.0
2007-01-12 03:39:00,1.94354,1.94356,1.94348,1.9435,53899998.0
2007-01-12 03:40:00,1.94347,1.94366,1.94345,1.94349,127399999.0
2007-01-12 03:41:00,1.94348,1.94348,1.94348,1.94348,800000.0
2007-01-12 03:42:00,1.94349,1.94378,1.94349,1.94369,116500000.0
2007-01-12 03:43:00,1.9437,1.9437,1.9437,1.9437,7600000.0
2007-01-12 03:44:00,1.94368,1.94368,1.94344,1.94348,70600000.0
2007-01-12 03:45:00,1.94342,1.94375,1.94342,1.94375,80700002.0
2007-01-12 03:46:00,1.94373,1.94373,1.94355,1.94355,83899997.0
2007-01-12 03:47:00,1.94359,1.94367,1.94356,1.94365,15600000.0
2007-01-12 03:48:00,1.94358,1.94358,1.94347,1.94357,92200000.0
2007-01-12 03:49:00,1.94344,1.94361,1.94341,1.94361,49100000.0
2007-01-12 03:50:00,1.94364,1.94364,1.94364,1.94364,12700000.0
2007-01-12 03:51:00,1.94368,1.9437,1.9436,1.9436,60700000.0
2007-01-12 03:52:00,1.94367,1.94382,1.94365,1.94376,30500000.0
2007-01-12 03:53:00,1.94379,1.94409,1.94363,1.94409,159200001.0
2007-01-12 03:54:00,1.94412,1.94414,1.94404,1.94407,36600000.0
2007-01-12 03:55:00,1.94413,1.94414,1.94404,1.94414,28000000.0
2007-01-12 03:56:00,1.94417,1.94423,1.94408,1.94423,70600000.0
2007-01-12 03:57:00,1.94414,1.94414,1.94409,1.9441,57100001.0
2007-01-12 03:58:00,1.94417,1.94438,1.94417,1.94434,70699999.0
2007-01-12 03:59:00,1.94433,1.94437,1.94426,1.94437,72100002.0
2007-01-12 04:00:00,1.94428,1.94455,1.94428,1.94446,46100000.0
2007-01-12 04:01:00,1.94445,1.94447,1.94445,1.94447,17100000.0
2007-01-12 04:02:00,1.94443,1.94462,1.94443,1.94462,82200001.0
2007-01-12 04:03:00,1.94465,1.94473,1.94465,1.94472,80400000.0
2007-01-12 04:04:00,1.94467,1.9447,1.94466,1.94469,65100000.0
2007-01-12 04:05:00,1.94463,1.94508,1.94461,1.94508,37400000.0
2007-01-12 04:06:00,1.945,1.945,1.94479,1.94479,24100000.0
2007-01-12 04:07:00,1.9448,1.94484,1.94465,1.94465,84100001.0
2007-01-12 04:08:00,1.94478,1.9449,1.94474,1.94486,86699998.0
2007-01-12 04:09:00,1.94488,1.94493,1.94486,1.94486,82999999.0
2007-01-12 04:10:00,1.94489,1.94489,1.94462,1.94477,67700000.0
2007-01-12 04:11:00,1.94482,1.94482,1.9447,1.9447,44900002.0
2007-01-12 04:12:00,1.94466,1.94466,1.94442,1.94442,59100001.0
2007-01-12 04:13:00,1.94444,1.94451,1.94436,1.94436,111599998.0
2007-01-12 04:14:00,1.9444,1.94445,1.9443,1.9443,97900002.0
2007-01-12 04:15:00,1.94447,1.94459,1.94447,1.94457,44400000.0
2007-01-12 04:16:00,1.9445,1.94459,1.9445,1.94451,97899998.0
2007-01-12 04:17:00,1.94458,1.94458,1.94449,1.9445,79800000.0
2007-01-12 04:18:00,1.94461,1.94461,1.94453,1.94453,4000000.0
2007-01-12 04:19:00,1.94458,1.94458,1.94452,1.94452,37399998.0
2007-01-12 04:20:00,1.9445,1.94468,1.9445,1.9446,30400000.0
2007-01-12 04:21:00,1.9448,1.94515,1.9448,1.94515,83899999.0
2007-01-12 04:22:00,1.94506,1.94547,1.94506,1.94547,45100000.0
2007-01-12 04:23:00,1.94556,1.94565,1.94552,1.9456,88799999.0
2007-01-12 04:24:00,1.94559,1.94559,1.9455,1.9455,52800000.0
2007-01-12 04:25:00,1.94544,1.94544,1.94522,1.94522,47600000.0
2007-01-12 04:26:00,1.94517,1.94525,1.94499,1.94509,48100000.0
2007-01-12 04:27:00,1.94522,1.94535,1.94522,1.94527,73799999.0
2007-01-12 04:28:00,1.94513,1.94513,1.9446,1.94467,76000000.0
2007-01-12 04:29:00,1.9447,1.94489,1.9447,1.94485,108199999.0
2007-01-12 04:30:00,1.94489,1.94495,1.94489,1.94495,8600000.0
2007-01-12 04:31:00,1.94499,1.94502,1.94489,1.94502,40200000.0
2007-01-12 04:32:00,1.9451,1.94521,1.94503,1.94512,70800000.0
2007-01-12 04:33:00,1.94517,1.9453,1.94498,1.9451,55399999.0
2007-01-12 04:34:00,1.9452,1.94533,1.94518,1.94518,45900000.0
2007-01-12 04:35:00,1.94518,1.94538,1.94518,1.94535,70846994.0
2007-01-12 04:36:00,1.94532,1.94537,1.94514,1.94527,84700000.0
2007-01-12 04:37:00,1.94531,1.94532,1.94521,1.94521,49400000.0
2007-01-12 04:38:00,1.9452,1.94527,1.94519,1.94522,35499999.0
2007-01-12 04:39:00,1.94518,1.94529,1.94511,1.94526,87999999.0
2007-01-12 04:40:00,1.9452,1.94531,1.94518,1.94518,46400000.0
2007-01-12 04:41:00,1.94547,1.94558,1.94547,1.94558,17300000.0
2007-01-12 04:42:00,1.94557,1.94576,1.94557,1.94561,57300000.0
2007-01-12 04:43:00,1.9456,1.94579,1.9456,1.94575,100599998.0
2007-01-12 04:44:00,1.94568,1.94577,1.94565,1.94567,55500001.0
2007-01-12 04:45:00,1.9457,1.9457,1.94565,1.94565,12100000.0
2007-01-12 04:46:00,1.94577,1.94582,1.94568,1.94571,56400000.0
2007-01-12 04:47:00,1.94567,1.94597,1.94567,1.94591,78400000.0
2007-01-12 04:48:00,1.94592,1.94602,1.94587,1.94587,72500000.0
2007-01-12 04:49:00,1.9459,1.94602,1.9459,1.94602,58400001.0
2007-01-12 04:50:00,1.94597,1.94603,1.94592,1.94592,85500000.0
2007-01-12 04:51:00,1.94601,1.94619,1.94601,1.94618,48300000.0
2007-01-12 04:52:00,1.9463,1.94636,1.94621,1.94621,69200000.0
2007-01-12 04:53:00,1.94618,1.94618,1.94598,1.94605,52700000.0
2007-01-12 04:54:00,1.946,1.94605,1.94593,1.94605,43000000.0
2007-01-12 04:55:00,1.94607,1.94607,1.946,1.94607,66899999.0
2007-01-12 04:56:00,1.94605,1.94614,1.94605,1.94612,30800000.0
2007-01-12 04:57:00,1.94624,1.94634,1.94624,1.94627,78300001.0
2007-01-12 04:58:00,1.9461,1.94618,1.9461,1.94618,60000000.0
2007-01-12 04:59:00,1.94623,1.94623,1.94623,1.94623,800000.0
2007-01-12 05:00:00,1.94623,1.94623,1.94612,1.94612,30300000.0
2007-01-12 05:01:00,1.94604,1.94613,1.94604,1.94613,64599999.0
2007-01-12 05:02:00,1.94621,1.94621,1.94606,1.94608,34000000.0
2007-01-12 05:03:00,1.94604,1.94604,1.94603,1.94603,37800000.0
2007-01-12 05:04:00,1.94603,1.94607,1.94603,1.94607,25900000.0
2007-01-12 05:05:00,1.94608,1.94608,1.94602,1.94602,32699999.0
2007-01-12 05:06:00,1.94588,1.94598,1.94588,1.94598,15800000.0
2007-01-12 05:07:00,1.94594,1.94594,1.94575,1.94575,48200000.0
2007-01-12 05:08:00,1.9457,1.94573,1.94563,1.94563,71800000.0
2007-01-12 05:09:00,1.9456,1.94571,1.9456,1.94562,43200000.0
2007-01-12 05:10:00,1.94562,1.94572,1.94557,1.94557,49700001.0
2007-01-12 05:11:00,1.94561,1.94568,1.94558,1.94567,63399999.0
2007-01-12 05:12:00,1.94568,1.94571,1.94563,1.94563,61900000.0
2007-01-12 05:13:00,1.94562,1.94571,1.94562,1.94568,12000000.0
2007-01-12 05:14:00,1.94568,1.94573,1.94548,1.9456,76699999.0
2007-01-12 05:15:00,1.94558,1.94558,1.94541,1.94548,97499998.0
2007-01-12 05:16:00,1.94544,1.94546,1.94535,1.94546,44799999.0
2007-01-12 05:17:00,1.94555,1.94555,1.94538,1.94538,47800000.0
2007-01-12 05:18:00,1.94538,1.94548,1.94538,1.94545,52899999.0
2007-01-12 05:19:00,1.94538,1.94543,1.94535,1.94535,31400000.0
2007-01-12 05:20:00,1.94526,1.94537,1.94526,1.94537,59500000.0
2007-01-12 05:21:00,1.94541,1.94558,1.94541,1.94555,65600000.0
2007-01-12 05:22:00,1.94553,1.94553,1.94544,1.94546,80899999.0
2007-01-12 05:23:00,1.9455,1.94555,1.94547,1.94553,52900001.0
2007-01-12 05:24:00,1.94557,1.94561,1.94549,1.94559,69999998.0
2007-01-12 05:25:00,1.94562,1.94568,1.9456,1.9456,70900000.0
2007-01-12 05:26:00,1.9455,1.94559,1.94547,1.94559,41000000.0
2007-01-12 05:27:00,1.94559,1.94563,1.94557,1.94557,35500000.0
2007-01-12 05:28:00,1.94563,1.94575,1.94555,1.94575,51800000.0
2007-01-12 05:29:00,1.94578,1.94578,1.9457,1.94571,56099999.0
2007-01-12 05:30:00,1.94575,1.94586,1.94572,1.94572,37500000.0
2007-01-12 05:31:00,1.94567,1.94581,1.94567,1.94574,51600000.0
2007-01-12 05:32:00,1.94579,1.94579,1.94573,1.94573,40000000.0
2007-01-12 05:33:00,1.94564,1.94569,1.9456,1.94569,43000000.0
2007-01-12 05:34:00,1.94575,1.9458,1.94538,1.94573,138800001.0
2007-01-12 05:35:00,1.94566,1.94569,1.94566,1.94569,1100000.0
2007-01-12 05:36:00,1.94562,1.94566,1.94555,1.94558,74300000.0
2007-01-12 05:37:00,1.94549,1.94554,1.94546,1.94546,30400000.0
2007-01-12 05:38:00,1.94552,1.94552,1.94535,1.94541,70000000.0
2007-01-12 05:39:00,1.94538,1.94538,1.9453,1.9453,39800001.0
2007-01-12 05:40:00,1.9452,1.9452,1.94466,1.94466,76300001.0
2007-01-12 05:41:00,1.94469,1.94491,1.94469,1.94477,36600000.0
2007-01-12 05:42:00,1.94481,1.94482,1.94475,1.94478,90099998.0
2007-01-12 05:43:00,1.94478,1.94478,1.9447,1.94471,40900000.0
2007-01-12 05:44:00,1.94475,1.94475,1.94468,1.94468,35400000.0
2007-01-12 05:45:00,1.94473,1.94476,1.94466,1.94471,82700000.0
2007-01-12 05:46:00,1.94472,1.94483,1.94472,1.94483,30700000.0
2007-01-12 05:47:00,1.94486,1.94486,1.9448,1.94485,49500000.0
2007-01-12 05:48:00,1.94483,1.945,1.94476,1.945,76800003.0
2007-01-12 05:49:00,1.94507,1.94511,1.94498,1.94502,61000002.0
2007-01-12 05:50:00,1.94507,1.94507,1.94507,1.94507,15500000.0
2007-01-12 05:51:00,1.94502,1.94512,1.94502,1.94512,15400000.0
2007-01-12 05:52:00,1.94499,1.94499,1.94475,1.94475,21400000.0
2007-01-12 05:53:00,1.94472,1.9448,1.94467,1.94473,29100000.0
2007-01-12 05:54:00,1.94477,1.94493,1.94472,1.94493,60200000.0
2007-01-12 05:55:00,1.94488,1.94494,1.94486,1.94489,73500000.0
2007-01-12 05:56:00,1.94495,1.94496,1.9449,1.9449,54000000.0
2007-01-12 05:57:00,1.94504,1.94515,1.94497,1.94505,84999999.0
2007-01-12 05:58:00,1.94512,1.94528,1.94511,1.94521,56000001.0
2007-01-12 05:59:00,1.94522,1.94546,1.94522,1.9454,53599999.0
2007-01-12 06:00:00,1.94549,1.94561,1.94548,1.94555,38200000.0
2007-01-12 06:01:00,1.9457,1.94576,1.94566,1.94576,30600001.0
2007-01-12 06:02:00,1.9458,1.9458,1.94575,1.9458,16900000.0
2007-01-12 06:03:00,1.94574,1.94574,1.94533,1.94542,70200002.0
2007-01-12 06:04:00,1.94532,1.94536,1.94525,1.94525,12500000.0
2007-01-12 06:05:00,1.94533,1.94536,1.94528,1.94533,91700003.0
2007-01-12 06:06:00,1.94533,1.9455,1.94533,1.94543,79199998.0
2007-01-12 06:07:00,1.94548,1.94566,1.94548,1.9456,72500000.0
2007-01-12 06:08:00,1.94556,1.94559,1.94556,1.94559,10700000.0
2007-01-12 06:09:00,1.94551,1.94558,1.94545,1.94545,121100002.0
2007-01-12 06:10:00,1.9454,1.94545,1.94535,1.94545,44000001.0
2007-01-12 06:11:00,1.94537,1.94541,1.94533,1.94539,34300000.0
2007-01-12 06:12:00,1.94545,1.94545,1.94537,1.9454,58800000.0
2007-01-12 06:13:00,1.9454,1.94545,1.9454,1.9454,85500002.0
2007-01-12 06:14:00,1.94538,1.94538,1.94538,1.94538,7600000.0
2007-01-12 06:15:00,1.94545,1.94545,1.9453,1.94541,30300000.0
2007-01-12 06:16:00,1.94537,1.94547,1.94535,1.94535,123899997.0
2007-01-12 06:17:00,1.94538,1.94541,1.94531,1.94538,71450000.0
2007-01-12 06:18:00,1.9454,1.94545,1.9454,1.94545,35500000.0
2007-01-12 06:19:00,1.94537,1.94538,1.94536,1.94538,15700000.0
2007-01-12 06:20:00,1.94529,1.94539,1.94529,1.94539,47900000.0
2007-01-12 06:21:00,1.94539,1.94543,1.94535,1.94539,50999999.0
2007-01-12 06:22:00,1.94537,1.94545,1.94537,1.94545,67500001.0
2007-01-12 06:23:00,1.94543,1.94543,1.94525,1.94528,51700001.0
2007-01-12 06:24:00,1.9453,1.94535,1.94528,1.94532,69100000.0
2007-01-12 06:25:00,1.94538,1.94538,1.94525,1.94528,45899998.0
2007-01-12 06:26:00,1.94527,1.94535,1.94527,1.94535,23500000.0
2007-01-12 06:27:00,1.94534,1.94544,1.94529,1.94535,57400000.0
2007-01-12 06:28:00,1.9452,1.94529,1.9452,1.94527,34199999.0
2007-01-12 06:29:00,1.9454,1.94547,1.94533,1.94533,76200001.0
2007-01-12 06:30:00,1.9453,1.94542,1.94529,1.94542,17100000.0
2007-01-12 06:31:00,1.94538,1.94545,1.94538,1.9454,75600002.0
2007-01-12 06:32:00,1.9454,1.9454,1.94537,1.9454,32700000.0
2007-01-12 06:33:00,1.94543,1.94543,1.94543,1.94543,20700001.0
2007-01-12 06:34:00,1.94534,1.94544,1.94534,1.94534,42000000.0
2007-01-12 06:35:00,1.94538,1.9454,1.9453,1.9453,59800002.0
2007-01-12 06:36:00,1.94534,1.94542,1.94532,1.94532,20600000.0
2007-01-12 06:37:00,1.9453,1.9453,1.9453,1.9453,8000000.0
2007-01-12 06:38:00,1.94535,1.94535,1.94535,1.94535,14600000.0
2007-01-12 06:39:00,1.94532,1.9454,1.94532,1.94536,29200000.0
2007-01-12 06:40:00,1.94546,1.94598,1.94546,1.94595,30900000.0
2007-01-12 06:41:00,1.94597,1.94604,1.94591,1.94604,72699999.0
2007-01-12 06:42:00,1.94601,1.94613,1.94601,1.94613,49800000.0
2007-01-12 06:43:00,1.94601,1.94601,1.94568,1.94568,11300000.0
2007-01-12 06:44:00,1.94565,1.946,1.94565,1.946,25100000.0
2007-01-12 06:45:00,1.94613,1.94613,1.94599,1.94599,45400000.0
2007-01-12 06:46:00,1.94599,1.94609,1.94589,1.94599,119299998.0
2007-01-12 06:47:00,1.946,1.94609,1.94595,1.94595,38000000.0
2007-01-12 06:48:00,1.94597,1.94618,1.94588,1.94618,61400000.0
2007-01-12 06:49:00,1.94612,1.94631,1.94611,1.94615,84799998.0
2007-01-12 06:50:00,1.94603,1.94607,1.94603,1.94607,11200000.0
2007-01-12 06:51:00,1.94607,1.94611,1.94589,1.94593,36000000.0
2007-01-12 06:52:00,1.94603,1.94626,1.94588,1.9461,36800000.0
2007-01-12 06:53:00,1.94607,1.94615,1.94603,1.94605,112099999.0
2007-01-12 06:54:00,1.94622,1.94635,1.94622,1.94635,55500002.0
2007-01-12 06:55:00,1.94628,1.94628,1.94612,1.94618,54600000.0
2007-01-12 06:56:00,1.94607,1.94617,1.94598,1.94601,58199999.0
2007-01-12 06:57:00,1.94595,1.94595,1.94577,1.94577,34400001.0
2007-01-12 06:58:00,1.94579,1.94579,1.94576,1.94576,19900000.0
2007-01-12 06:59:00,1.94567,1.94575,1.94567,1.94568,23400000.0
2007-01-12 07:00:00,1.94578,1.94578,1.94543,1.94543,78299998.0
2007-01-12 07:01:00,1.94554,1.94564,1.94554,1.94563,53800000.0
2007-01-12 07:02:00,1.9458,1.94598,1.94578,1.94596,73500000.0
2007-01-12 07:03:00,1.94592,1.946,1.9459,1.9459,79100001.0
2007-01-12 07:04:00,1.94597,1.94617,1.94597,1.94605,39900000.0
2007-01-12 07:05:00,1.94617,1.94617,1.94592,1.94607,86700000.0
2007-01-12 07:06:00,1.9462,1.94634,1.94619,1.94619,48800000.0
2007-01-12 07:07:00,1.94625,1.94633,1.94622,1.94628,37500000.0
2007-01-12 07:08:00,1.9463,1.9463,1.94615,1.94624,36700000.0
2007-01-12 07:09:00,1.94622,1.94643,1.94612,1.94643,94100001.0
2007-01-12 07:10:00,1.94636,1.94639,1.94636,1.94639,1200000.0
2007-01-12 07:11:00,1.94631,1.94634,1.94631,1.94634,15400000.0
2007-01-12 07:12:00,1.94639,1.94639,1.94634,1.94634,5600000.0
2007-01-12 07:13:00,1.94638,1.94647,1.94633,1.94637,76699999.0
2007-01-12 07:14:00,1.94629,1.94629,1.94595,1.946,110900001.0
2007-01-12 07:15:00,1.94608,1.94622,1.94603,1.94622,54000000.0
2007-01-12 07:16:00,1.94627,1.94629,1.94614,1.94623,37500000.0
2007-01-12 07:17:00,1.94624,1.94624,1.94614,1.9462,90000000.0
2007-01-12 07:18:00,1.94615,1.94618,1.94615,1.94618,17700000.0
2007-01-12 07:19:00,1.94622,1.94628,1.94594,1.94594,66100000.0
2007-01-12 07:20:00,1.94616,1.94624,1.94612,1.94624,47500000.0
2007-01-12 07:21:00,1.94622,1.94624,1.94607,1.94613,55200000.0
2007-01-12 07:22:00,1.9461,1.94648,1.9461,1.94648,23500000.0
2007-01-12 07:23:00,1.94648,1.94648,1.94637,1.94637,29800000.0
2007-01-12 07:24:00,1.9463,1.9464,1.94624,1.94626,87199998.0
2007-01-12 07:25:00,1.9463,1.94637,1.94622,1.9463,56199999.0
2007-01-12 07:26:00,1.94628,1.94634,1.94623,1.94634,76400000.0
2007-01-12 07:27:00,1.94625,1.94635,1.94625,1.94626,37700000.0
2007-01-12 07:28:00,1.94622,1.94622,1.94621,1.94621,7600000.0
2007-01-12 07:29:00,1.94626,1.94631,1.94611,1.94631,64100001.0
2007-01-12 07:30:00,1.94639,1.94639,1.94636,1.94636,3100000.0
2007-01-12 07:31:00,1.94634,1.94638,1.94627,1.94637,89200000.0
2007-01-12 07:32:00,1.94638,1.94641,1.94635,1.94639,55600000.0
2007-01-12 07:33:00,1.94645,1.94645,1.94638,1.94645,64200001.0
2007-01-12 07:34:00,1.94638,1.94642,1.94634,1.94638,68499999.0
2007-01-12 07:35:00,1.94641,1.94641,1.94623,1.94623,78200000.0
2007-01-12 07:36:00,1.94623,1.9463,1.94614,1.94618,87300000.0
2007-01-12 07:37:00,1.94618,1.94618,1.94612,1.94618,61000000.0
2007-01-12 07:38:00,1.94623,1.94644,1.94623,1.94625,61800000.0
2007-01-12 07:39:00,1.94617,1.94618,1.94617,1.94618,18400000.0
2007-01-12 07:40:00,1.94618,1.94619,1.94603,1.94608,67300001.0
2007-01-12 07:41:00,1.94603,1.94608,1.94601,1.94602,83700000.0
2007-01-12 07:42:00,1.94603,1.94609,1.94579,1.94581,46600000.0
2007-01-12 07:43:00,1.94598,1.94598,1.9459,1.9459,65700000.0
2007-01-12 07:44:00,1.94587,1.94596,1.94584,1.94596,44500000.0
2007-01-12 07:45:00,1.94593,1.94597,1.94591,1.94595,56700000.0
2007-01-12 07:46:00,1.94602,1.94609,1.94593,1.94597,82100000.0
2007-01-12 07:47:00,1.94596,1.94612,1.94596,1.94601,39100000.0
2007-01-12 07:48:00,1.94598,1.94619,1.94598,1.9461,44300000.0
2007-01-12 07:49:00,1.94617,1.94621,1.94593,1.94593,114999997.0
2007-01-12 07:50:00,1.94582,1.94582,1.94575,1.94575,12100000.0
2007-01-12 07:51:00,1.94564,1.94564,1.94548,1.94548,16800000.0
2007-01-12 07:52:00,1.94542,1.94542,1.94523,1.94523,42999999.0
2007-01-12 07:53:00,1.94476,1.94497,1.94459,1.94497,73800000.0
2007-01-12 07:54:00,1.94487,1.94491,1.94467,1.94467,98899998.0
2007-01-12 07:55:00,1.94455,1.94455,1.94442,1.94447,28099999.0
2007-01-12 07:56:00,1.94447,1.94447,1.94429,1.9443,67700000.0
2007-01-12 07:57:00,1.94427,1.94428,1.94427,1.94428,8700000.0
2007-01-12 07:58:00,1.94431,1.94446,1.94427,1.94444,86300001.0
2007-01-12 07:59:00,1.94444,1.94456,1.94444,1.94456,73500002.0
2007-01-12 08:00:00,1.94457,1.94463,1.94457,1.94463,5100000.0
2007-01-12 08:01:00,1.94476,1.94498,1.94465,1.94492,67900001.0
2007-01-12 08:02:00,1.94493,1.94493,1.9448,1.94483,112500002.0
2007-01-12 08:03:00,1.94487,1.94504,1.94487,1.94504,20100000.0
2007-01-12 08:04:00,1.94508,1.94543,1.94494,1.94543,56100000.0
2007-01-12 08:05:00,1.94543,1.94553,1.9453,1.94553,50600001.0
2007-01-12 08:06:00,1.94554,1.94558,1.94534,1.94543,73399998.0
2007-01-12 08:07:00,1.9453,1.94538,1.94515,1.94515,77599999.0
2007-01-12 08:08:00,1.9452,1.94533,1.94519,1.94533,21600000.0
2007-01-12 08:09:00,1.94528,1.94535,1.94525,1.94535,48800002.0
2007-01-12 08:10:00,1.9453,1.94534,1.94519,1.94522,96800001.0
2007-01-12 08:11:00,1.94528,1.94539,1.94525,1.94525,50200000.0
2007-01-12 08:12:00,1.94515,1.94515,1.94484,1.94484,97800001.0
2007-01-12 08:13:00,1.94483,1.94493,1.94483,1.94487,50700002.0
2007-01-12 08:14:00,1.94502,1.94509,1.9449,1.9449,68800001.0
2007-01-12 08:15:00,1.94492,1.94494,1.94463,1.94471,41899999.0
2007-01-12 08:16:00,1.94465,1.94479,1.94459,1.94463,95899999.0
2007-01-12 08:17:00,1.94459,1.94459,1.94445,1.94445,42900001.0
2007-01-12 08:18:00,1.94447,1.94461,1.94447,1.9446,30200001.0
2007-01-12 08:19:00,1.94473,1.94484,1.94473,1.94479,54199999.0
2007-01-12 08:20:00,1.94478,1.94493,1.94472,1.94493,65899999.0
2007-01-12 08:21:00,1.94485,1.94492,1.94478,1.94479,67300000.0
2007-01-12 08:22:00,1.94493,1.94499,1.94492,1.94492,37900000.0
2007-01-12 08:23:00,1.94507,1.9454,1.94507,1.94534,30900000.0
2007-01-12 08:24:00,1.94535,1.94543,1.94528,1.94531,51200000.0
2007-01-12 08:25:00,1.94525,1.94538,1.94525,1.94536,49600000.0
2007-01-12 08:26:00,1.94533,1.94543,1.94533,1.94539,85500001.0
2007-01-12 08:27:00,1.94537,1.94556,1.94537,1.94556,72500001.0
2007-01-12 08:28:00,1.9455,1.9457,1.94547,1.94567,122599998.0
2007-01-12 08:29:00,1.94561,1.94561,1.94547,1.9455,26700000.0
2007-01-12 08:30:00,1.94563,1.94587,1.94563,1.9457,52699999.0
2007-01-12 08:31:00,1.9457,1.94601,1.9457,1.94601,76500001.0
2007-01-12 08:32:00,1.94617,1.94641,1.94617,1.94641,12600000.0
2007-01-12 08:33:00,1.94648,1.94659,1.94643,1.94659,22700000.0
2007-01-12 08:34:00,1.94656,1.94669,1.94655,1.94655,38799999.0
2007-01-12 08:35:00,1.94653,1.94661,1.9465,1.94653,33100000.0
2007-01-12 08:36:00,1.94642,1.94661,1.94642,1.94655,102900001.0
2007-01-12 08:37:00,1.94649,1.9466,1.94649,1.94655,68100000.0
2007-01-12 08:38:00,1.94654,1.94678,1.94649,1.94676,73600001.0
2007-01-12 08:39:00,1.94673,1.94676,1.94666,1.94676,64500001.0
2007-01-12 08:40:00,1.94683,1.94697,1.94683,1.94697,144200000.0
2007-01-12 08:41:00,1.94718,1.9474,1.94718,1.94724,72599999.0
2007-01-12 08:42:00,1.94723,1.9479,1.94722,1.9479,68799999.0
2007-01-12 08:43:00,1.94787,1.94787,1.94738,1.94738,71800000.0
2007-01-12 08:44:00,1.94736,1.94736,1.94722,1.94722,14800000.0
2007-01-12 08:45:00,1.94736,1.94738,1.9473,1.94738,14600000.0
2007-01-12 08:46:00,1.94742,1.94772,1.94742,1.94772,44100000.0
2007-01-12 08:47:00,1.94793,1.94829,1.94793,1.94813,73800000.0
2007-01-12 08:48:00,1.94811,1.94834,1.94811,1.94817,67100000.0
2007-01-12 08:49:00,1.94811,1.94825,1.94805,1.94812,78799999.0
2007-01-12 08:50:00,1.94808,1.9481,1.94804,1.94808,26200000.0
2007-01-12 08:51:00,1.948,1.9482,1.94799,1.9482,121099999.0
2007-01-12 08:52:00,1.94814,1.9483,1.94813,1.9483,35200000.0
2007-01-12 08:53:00,1.9483,1.9483,1.94824,1.94828,28500000.0
2007-01-12 08:54:00,1.94828,1.94828,1.94822,1.94822,20800000.0
2007-01-12 08:55:00,1.94815,1.94815,1.94782,1.94782,36800000.0
2007-01-12 08:56:00,1.94767,1.94781,1.94756,1.94772,94400001.0
2007-01-12 08:57:00,1.9478,1.94785,1.94766,1.94785,65600001.0
2007-01-12 08:58:00,1.94791,1.94791,1.94776,1.9478,52400001.0
2007-01-12 08:59:00,1.94797,1.94798,1.94762,1.94762,32700001.0
2007-01-12 09:00:00,1.94744,1.94744,1.9473,1.9473,47400000.0
2007-01-12 09:01:00,1.94738,1.94743,1.94738,1.9474,22200000.0
2007-01-12 09:02:00,1.94733,1.94733,1.94716,1.94718,63700000.0
2007-01-12 09:03:00,1.9472,1.94732,1.94717,1.94732,104800000.0
2007-01-12 09:04:00,1.94727,1.94747,1.94727,1.94728,82900001.0
2007-01-12 09:05:00,1.94727,1.94758,1.94727,1.94755,65000000.0
2007-01-12 09:06:00,1.94767,1.94768,1.94752,1.94752,42100000.0
2007-01-12 09:07:00,1.94751,1.94771,1.94751,1.94755,98600000.0
2007-01-12 09:08:00,1.94748,1.94748,1.94713,1.94721,80200001.0
2007-01-12 09:09:00,1.94728,1.94729,1.94714,1.94717,30300000.0
2007-01-12 09:10:00,1.94719,1.94722,1.94708,1.94708,21200000.0
2007-01-12 09:11:00,1.94701,1.94717,1.94701,1.94713,61299999.0
2007-01-12 09:12:00,1.94717,1.9472,1.94705,1.9471,49900001.0
2007-01-12 09:13:00,1.94713,1.94721,1.94713,1.9472,67899998.0
2007-01-12 09:14:00,1.94711,1.94722,1.94684,1.9471,55500000.0
2007-01-12 09:15:00,1.9472,1.94764,1.9472,1.94764,58199998.0
2007-01-12 09:16:00,1.94752,1.94761,1.94751,1.9476,60970000.0
2007-01-12 09:17:00,1.9477,1.9478,1.94765,1.94778,104499998.0
2007-01-12 09:18:00,1.94776,1.94776,1.94767,1.94774,77100000.0
2007-01-12 09:19:00,1.94772,1.94772,1.94752,1.94752,21000000.0
2007-01-12 09:20:00,1.94746,1.94746,1.94714,1.94719,41100000.0
2007-01-12 09:21:00,1.94721,1.94724,1.94713,1.94714,16600000.0
2007-01-12 09:22:00,1.94703,1.94715,1.94703,1.94714,37100000.0
2007-01-12 09:23:00,1.94729,1.94736,1.94716,1.94732,92899999.0
2007-01-12 09:24:00,1.94742,1.9475,1.94721,1.9475,47700000.0
2007-01-12 09:25:00,1.94738,1.94755,1.94738,1.94743,29700000.0
2007-01-12 09:26:00,1.94737,1.9475,1.94737,1.94747,20800000.0
2007-01-12 09:27:00,1.94763,1.94779,1.94763,1.94773,52700000.0
2007-01-12 09:28:00,1.94775,1.94775,1.94761,1.94765,95700000.0
2007-01-12 09:29:00,1.94779,1.94788,1.94778,1.94788,26400000.0
2007-01-12 09:30:00,1.94786,1.94795,1.94778,1.94779,91600000.0
2007-01-12 09:31:00,1.94773,1.9478,1.94763,1.94768,160700000.0
2007-01-12 09:32:00,1.94756,1.94778,1.94756,1.94777,57400000.0
2007-01-12 09:33:00,1.9476,1.9476,1.94718,1.9472,15000000.0
2007-01-12 09:34:00,1.94717,1.94717,1.94697,1.94703,74899999.0
2007-01-12 09:35:00,1.94705,1.94705,1.94677,1.94681,34200000.0
2007-01-12 09:36:00,1.9467,1.94711,1.9467,1.94711,46799999.0
2007-01-12 09:37:00,1.94693,1.94693,1.94645,1.94645,23150000.0
2007-01-12 09:38:00,1.94638,1.9465,1.94633,1.94647,30700000.0
2007-01-12 09:39:00,1.94635,1.94662,1.94635,1.94652,43800000.0
2007-01-12 09:40:00,1.94641,1.9465,1.94638,1.94648,78600001.0
2007-01-12 09:41:00,1.94618,1.94631,1.94618,1.94631,19300000.0
2007-01-12 09:42:00,1.9463,1.9464,1.9462,1.9464,33900000.0
2007-01-12 09:43:00,1.94627,1.94637,1.94615,1.94615,42900001.0
2007-01-12 09:44:00,1.94622,1.94649,1.94622,1.94647,139400003.0
2007-01-12 09:45:00,1.94649,1.9466,1.94645,1.94645,46399999.0
2007-01-12 09:46:00,1.94651,1.9467,1.94644,1.9467,65500001.0
2007-01-12 09:47:00,1.94671,1.94671,1.94652,1.94652,48100000.0
2007-01-12 09:48:00,1.94645,1.94666,1.94645,1.94654,49300000.0
2007-01-12 09:49:00,1.94657,1.94712,1.94651,1.94712,68800001.0
2007-01-12 09:50:00,1.94751,1.94787,1.94723,1.94787,65000001.0
2007-01-12 09:51:00,1.9479,1.94806,1.94777,1.94806,59500000.0
2007-01-12 09:52:00,1.948,1.94818,1.94798,1.94813,23900000.0
2007-01-12 09:53:00,1.9484,1.94841,1.94807,1.94807,76100001.0
2007-01-12 09:54:00,1.94801,1.94812,1.94789,1.94798,87699999.0
2007-01-12 09:55:00,1.94788,1.94788,1.94734,1.94747,75100001.0
2007-01-12 09:56:00,1.9476,1.94761,1.94746,1.94755,42700000.0
2007-01-12 09:57:00,1.94744,1.94744,1.94737,1.94742,64599999.0
2007-01-12 09:58:00,1.94754,1.94769,1.94754,1.94769,45200000.0
2007-01-12 09:59:00,1.94775,1.94803,1.94773,1.94773,76600000.0
2007-01-12 10:00:00,1.94759,1.9477,1.94756,1.94765,61300001.0
2007-01-12 10:01:00,1.94774,1.94782,1.94759,1.94782,49500000.0
2007-01-12 10:02:00,1.94772,1.94772,1.94756,1.9477,82499998.0
2007-01-12 10:03:00,1.94778,1.94778,1.94764,1.94769,84200001.0
2007-01-12 10:04:00,1.94765,1.94767,1.94757,1.94757,98900000.0
2007-01-12 10:05:00,1.94753,1.94779,1.94753,1.94779,79500000.0
2007-01-12 10:06:00,1.94775,1.94775,1.94739,1.94739,35899999.0
2007-01-12 10:07:00,1.94757,1.94778,1.94757,1.94778,24700000.0
2007-01-12 10:08:00,1.94778,1.9479,1.94771,1.94774,110499999.0
2007-01-12 10:09:00,1.94779,1.94786,1.94772,1.94786,34900000.0
2007-01-12 10:10:00,1.94765,1.94765,1.9466,1.94666,74600000.0
2007-01-12 10:11:00,1.94665,1.94682,1.94665,1.9467,51900000.0
2007-01-12 10:12:00,1.94673,1.94702,1.94673,1.94695,74100001.0
2007-01-12 10:13:00,1.94678,1.94678,1.94658,1.94658,15600000.0
2007-01-12 10:14:00,1.94639,1.9465,1.94627,1.94633,89999999.0
2007-01-12 10:15:00,1.94639,1.94653,1.94569,1.94569,54099999.0
2007-01-12 10:16:00,1.94543,1.94554,1.94524,1.94554,25600000.0
2007-01-12 10:17:00,1.94575,1.94589,1.94575,1.94577,20400000.0
2007-01-12 10:18:00,1.9457,1.94586,1.94564,1.9457,44299999.0
2007-01-12 10:19:00,1.94562,1.94582,1.94554,1.94581,84700001.0
2007-01-12 10:20:00,1.94585,1.94607,1.94585,1.94593,77499998.0
2007-01-12 10:21:00,1.94592,1.94592,1.94552,1.94557,142299998.0
2007-01-12 10:22:00,1.9456,1.94569,1.94557,1.94557,32800000.0
2007-01-12 10:23:00,1.9456,1.94593,1.94559,1.94593,66500000.0
2007-01-12 10:24:00,1.94604,1.94611,1.94597,1.94611,29300000.0
2007-01-12 10:25:00,1.94597,1.94625,1.94597,1.94625,55700000.0
2007-01-12 10:26:00,1.94642,1.94685,1.94642,1.94685,26700000.0
2007-01-12 10:27:00,1.9466,1.94673,1.94658,1.94666,89899999.0
2007-01-12 10:28:00,1.94656,1.94656,1.94638,1.94639,45000000.0
2007-01-12 10:29:00,1.94628,1.94647,1.94628,1.94636,33000000.0
2007-01-12 10:30:00,1.94633,1.94648,1.94631,1.94636,37900000.0
2007-01-12 10:31:00,1.94633,1.94651,1.94633,1.94651,65900001.0
2007-01-12 10:32:00,1.94649,1.94649,1.9464,1.9464,37700000.0
2007-01-12 10:33:00,1.94649,1.94651,1.94649,1.94651,4400000.0
2007-01-12 10:34:00,1.94661,1.94678,1.94661,1.94678,14600000.0
2007-01-12 10:35:00,1.94688,1.947,1.94688,1.94697,23000000.0
2007-01-12 10:36:00,1.94702,1.94707,1.94692,1.947,132200002.0
2007-01-12 10:37:00,1.94697,1.94697,1.94674,1.94685,89400000.0
2007-01-12 10:38:00,1.94686,1.94686,1.9465,1.94658,88500000.0
2007-01-12 10:39:00,1.94652,1.94652,1.9464,1.9464,42300000.0
2007-01-12 10:40:00,1.94648,1.94653,1.94641,1.94653,61700001.0
2007-01-12 10:41:00,1.94646,1.94646,1.94638,1.94642,100299999.0
2007-01-12 10:42:00,1.94658,1.94683,1.9465,1.94683,97099999.0
2007-01-12 10:43:00,1.94693,1.94709,1.9469,1.94709,80800001.0
2007-01-12 10:44:00,1.94708,1.94708,1.94687,1.94692,69300002.0
2007-01-12 10:45:00,1.94685,1.94685,1.94675,1.94679,50499999.0
2007-01-12 10:46:00,1.94672,1.94693,1.94672,1.94688,17900000.0
2007-01-12 10:47:00,1.94683,1.94687,1.94678,1.94682,96400000.0
2007-01-12 10:48:00,1.94666,1.94666,1.94664,1.94664,14000000.0
2007-01-12 10:49:00,1.94657,1.94665,1.94645,1.94645,41700000.0
2007-01-12 10:50:00,1.94638,1.9465,1.94634,1.9465,58999999.0
2007-01-12 10:51:00,1.94651,1.94651,1.94604,1.94604,31200000.0
2007-01-12 10:52:00,1.94616,1.94621,1.94605,1.94607,45799999.0
2007-01-12 10:53:00,1.94611,1.94611,1.94565,1.94567,65700000.0
2007-01-12 10:54:00,1.9458,1.9458,1.94567,1.94573,26100000.0
2007-01-12 10:55:00,1.94572,1.94572,1.94557,1.9456,22900000.0
2007-01-12 10:56:00,1.94558,1.94561,1.94546,1.94556,100300000.0
2007-01-12 10:57:00,1.94549,1.94559,1.94542,1.94552,61400000.0
2007-01-12 10:58:00,1.94555,1.94572,1.94534,1.94572,81300000.0
2007-01-12 10:59:00,1.94574,1.94574,1.94546,1.94557,75600001.0
2007-01-12 11:00:00,1.94549,1.94549,1.94521,1.94543,57399999.0
2007-01-12 11:01:00,1.94543,1.94552,1.94539,1.94542,72800000.0
2007-01-12 11:02:00,1.94545,1.94548,1.94478,1.94478,86700000.0
2007-01-12 11:03:00,1.94497,1.94517,1.94478,1.94517,95400002.0
2007-01-12 11:04:00,1.9453,1.94539,1.94527,1.94527,83000002.0
2007-01-12 11:05:00,1.94539,1.94549,1.94528,1.94546,108000001.0
2007-01-12 11:06:00,1.94547,1.94547,1.94526,1.94526,109600000.0
2007-01-12 11:07:00,1.94525,1.94539,1.9452,1.94538,90099999.0
2007-01-12 11:08:00,1.9454,1.94551,1.94531,1.94547,73399999.0
2007-01-12 11:09:00,1.9455,1.94558,1.9455,1.94557,33300000.0
2007-01-12 11:10:00,1.94555,1.94576,1.94555,1.94571,105499999.0
2007-01-12 11:11:00,1.94581,1.946,1.94581,1.946,74100001.0
2007-01-12 11:12:00,1.94608,1.94616,1.94598,1.94601,68600000.0
2007-01-12 11:13:00,1.94607,1.94607,1.94591,1.94598,34500000.0
2007-01-12 11:14:00,1.94588,1.94596,1.94585,1.94596,48000001.0
2007-01-12 11:15:00,1.94589,1.94614,1.94589,1.94609,45000000.0
2007-01-12 11:16:00,1.9461,1.94631,1.9461,1.9463,39400000.0
2007-01-12 11:17:00,1.9462,1.94633,1.9462,1.94633,73800000.0
2007-01-12 11:18:00,1.94633,1.94645,1.9463,1.94645,76900001.0
2007-01-12 11:19:00,1.94638,1.94658,1.94637,1.94652,62500000.0
2007-01-12 11:20:00,1.94662,1.94663,1.94662,1.94663,7500000.0
2007-01-12 11:21:00,1.94674,1.94674,1.94662,1.94665,65500000.0
2007-01-12 11:22:00,1.94651,1.94663,1.94647,1.94648,114200000.0
2007-01-12 11:23:00,1.94654,1.94667,1.94654,1.94662,25100000.0
2007-01-12 11:24:00,1.94662,1.94709,1.9465,1.94709,49100001.0
2007-01-12 11:25:00,1.94719,1.94752,1.94719,1.94734,60300000.0
2007-01-12 11:26:00,1.94732,1.94736,1.94716,1.94716,79500000.0
2007-01-12 11:27:00,1.94713,1.94732,1.94713,1.94722,40600000.0
2007-01-12 11:28:00,1.94733,1.94738,1.94727,1.94728,105100000.0
2007-01-12 11:29:00,1.94725,1.94725,1.94701,1.94724,48500000.0
2007-01-12 11:30:00,1.94724,1.94734,1.94711,1.94726,113399999.0
2007-01-12 11:31:00,1.94723,1.94727,1.94705,1.94705,91700000.0
2007-01-12 11:32:00,1.94701,1.94719,1.94689,1.94719,74600000.0
2007-01-12 11:33:00,1.94708,1.94713,1.947,1.94713,26300000.0
2007-01-12 11:34:00,1.94703,1.94703,1.94666,1.94673,88200001.0
2007-01-12 11:35:00,1.9467,1.9468,1.94658,1.9466,86400000.0
2007-01-12 11:36:00,1.94643,1.94657,1.94637,1.94657,47300000.0
2007-01-12 11:37:00,1.94652,1.94654,1.94639,1.94639,39300000.0
2007-01-12 11:38:00,1.9465,1.9465,1.94637,1.94647,62399999.0
2007-01-12 11:39:00,1.94647,1.94647,1.94645,1.94647,54800001.0
2007-01-12 11:40:00,1.94641,1.94667,1.94641,1.94667,98000000.0
2007-01-12 11:41:00,1.94674,1.94674,1.94661,1.94661,25900000.0
2007-01-12 11:42:00,1.94668,1.94716,1.94668,1.9471,51100000.0
2007-01-12 11:43:00,1.94719,1.94723,1.94719,1.94723,63199998.0
2007-01-12 11:44:00,1.94734,1.94748,1.94734,1.94744,70499999.0
2007-01-12 11:45:00,1.94749,1.94769,1.94748,1.94767,55300000.0
2007-01-12 11:46:00,1.94773,1.94773,1.94759,1.94761,97100001.0
2007-01-12 11:47:00,1.94769,1.9481,1.94764,1.94807,122800002.0
2007-01-12 11:48:00,1.94822,1.94855,1.94821,1.94855,73999999.0
2007-01-12 11:49:00,1.94856,1.94859,1.94825,1.94833,75300001.0
2007-01-12 11:50:00,1.94818,1.94835,1.94818,1.94833,101700001.0
2007-01-12 11:51:00,1.94852,1.94873,1.94842,1.94852,122600000.0
2007-01-12 11:52:00,1.94847,1.94878,1.94842,1.94865,62499999.0
2007-01-12 11:53:00,1.9486,1.94883,1.9486,1.94883,58000000.0
2007-01-12 11:54:00,1.94883,1.94915,1.9487,1.94915,127900000.0
2007-01-12 11:55:00,1.94911,1.94911,1.94872,1.94872,63100001.0
2007-01-12 11:56:00,1.9488,1.94895,1.9486,1.94895,92800000.0
2007-01-12 11:57:00,1.94898,1.94903,1.94881,1.94881,90000000.0
2007-01-12 11:58:00,1.94868,1.94878,1.9486,1.9486,43100000.0
2007-01-12 11:59:00,1.94859,1.94864,1.94854,1.94864,89000000.0
2007-01-12 12:00:00,1.9487,1.94899,1.9487,1.94882,93000001.0
2007-01-12 12:01:00,1.94898,1.94915,1.94894,1.949,43700000.0
2007-01-12 12:02:00,1.94931,1.94933,1.94915,1.94915,71700000.0
2007-01-12 12:03:00,1.94909,1.94909,1.94894,1.94901,28600000.0
2007-01-12 12:04:00,1.94899,1.94906,1.94888,1.94903,70200000.0
2007-01-12 12:05:00,1.9492,1.94925,1.94904,1.94905,69700000.0
2007-01-12 12:06:00,1.94902,1.94911,1.94866,1.94873,76500001.0
2007-01-12 12:07:00,1.9487,1.9488,1.94865,1.9488,67099999.0
2007-01-12 12:08:00,1.94881,1.94892,1.94881,1.94887,32700001.0
2007-01-12 12:09:00,1.9488,1.94883,1.94867,1.94872,62900000.0
2007-01-12 12:10:00,1.9487,1.9487,1.94857,1.94863,32900000.0
2007-01-12 12:11:00,1.94856,1.9486,1.94851,1.94857,110999998.0
2007-01-12 12:12:00,1.9486,1.94865,1.94853,1.94853,70100000.0
2007-01-12 12:13:00,1.9485,1.94859,1.94848,1.94856,72100001.0
2007-01-12 12:14:00,1.94868,1.94868,1.9486,1.94863,20300000.0
2007-01-12 12:15:00,1.94869,1.94889,1.94869,1.94872,63100000.0
2007-01-12 12:16:00,1.94878,1.9489,1.94878,1.94887,46600000.0
2007-01-12 12:17:00,1.94887,1.94887,1.94865,1.94869,57700000.0
2007-01-12 12:18:00,1.94865,1.94865,1.94847,1.94847,29500000.0
2007-01-12 12:19:00,1.94845,1.94849,1.94832,1.94832,156599998.0
2007-01-12 12:20:00,1.9483,1.94841,1.94814,1.94815,96700000.0
2007-01-12 12:21:00,1.94801,1.94817,1.94792,1.94794,98700001.0
2007-01-12 12:22:00,1.94779,1.94784,1.94755,1.9476,140600000.0
2007-01-12 12:23:00,1.94753,1.94757,1.9475,1.94756,48800001.0
2007-01-12 12:24:00,1.94758,1.94771,1.94753,1.94768,55800000.0
2007-01-12 12:25:00,1.94768,1.94785,1.94763,1.94785,50099999.0
2007-01-12 12:26:00,1.94793,1.94816,1.94789,1.94816,31100000.0
2007-01-12 12:27:00,1.94818,1.94841,1.94818,1.94841,95499998.0
2007-01-12 12:28:00,1.94854,1.94878,1.94846,1.94846,81699999.0
2007-01-12 12:29:00,1.94846,1.94853,1.94837,1.94838,64400000.0
2007-01-12 12:30:00,1.94835,1.94844,1.94833,1.94839,110700003.0
2007-01-12 12:31:00,1.94831,1.94831,1.94815,1.94826,81099999.0
2007-01-12 12:32:00,1.94825,1.94831,1.94818,1.94819,59450000.0
2007-01-12 12:33:00,1.94821,1.94824,1.94814,1.94824,43400000.0
2007-01-12 12:34:00,1.94825,1.94825,1.94815,1.94815,8300000.0
2007-01-12 12:35:00,1.94822,1.94849,1.94822,1.94849,34200000.0
2007-01-12 12:36:00,1.94853,1.94853,1.94839,1.94853,41700000.0
2007-01-12 12:37:00,1.94841,1.94846,1.94831,1.94845,40400000.0
2007-01-12 12:38:00,1.94842,1.94853,1.94838,1.94853,46199999.0
2007-01-12 12:39:00,1.94842,1.94845,1.94837,1.94845,80100001.0
2007-01-12 12:40:00,1.9484,1.94843,1.94832,1.94843,41500000.0
2007-01-12 12:41:00,1.94835,1.94851,1.94835,1.94851,30800000.0
2007-01-12 12:42:00,1.9485,1.9485,1.9484,1.9484,62699999.0
2007-01-12 12:43:00,1.94838,1.94838,1.94822,1.94822,142500000.0
2007-01-12 12:44:00,1.94813,1.94838,1.94805,1.94837,88800001.0
2007-01-12 12:45:00,1.94844,1.94849,1.94838,1.94843,68599998.0
2007-01-12 12:46:00,1.9488,1.94938,1.94873,1.94938,51300000.0
2007-01-12 12:47:00,1.94944,1.94944,1.94908,1.94909,89600000.0
2007-01-12 12:48:00,1.94899,1.94899,1.94884,1.94887,68799998.0
2007-01-12 12:49:00,1.94892,1.94917,1.94884,1.94914,52400000.0
2007-01-12 12:50:00,1.94911,1.94911,1.94894,1.9491,68300001.0
2007-01-12 12:51:00,1.94909,1.94914,1.94899,1.9491,38900000.0
2007-01-12 12:52:00,1.94911,1.94914,1.94902,1.94902,57500000.0
2007-01-12 12:53:00,1.94901,1.94907,1.94885,1.94885,57000001.0
2007-01-12 12:54:00,1.94872,1.94872,1.94852,1.9486,35300000.0
2007-01-12 12:55:00,1.9487,1.94889,1.94859,1.94872,81200000.0
2007-01-12 12:56:00,1.94879,1.94893,1.94876,1.94876,59899998.0
2007-01-12 12:57:00,1.94865,1.94878,1.94861,1.94861,27900000.0
2007-01-12 12:58:00,1.94868,1.94903,1.94868,1.94903,49799999.0
2007-01-12 12:59:00,1.94854,1.94866,1.94854,1.94866,28500001.0
2007-01-12 13:00:00,1.9486,1.94866,1.94852,1.94863,89099999.0
2007-01-12 13:01:00,1.94863,1.9489,1.94863,1.9489,44500000.0
2007-01-12 13:02:00,1.94895,1.94901,1.94895,1.94896,80800000.0
2007-01-12 13:03:00,1.94905,1.94909,1.94891,1.94895,59400001.0
2007-01-12 13:04:00,1.94896,1.94896,1.94881,1.94886,67200001.0
2007-01-12 13:05:00,1.94884,1.94897,1.94881,1.94885,53400000.0
2007-01-12 13:06:00,1.94892,1.949,1.94886,1.94893,63900000.0
2007-01-12 13:07:00,1.94905,1.94916,1.94898,1.94915,103300002.0
2007-01-12 13:08:00,1.94923,1.94943,1.94913,1.94943,53400000.0
2007-01-12 13:09:00,1.94943,1.9495,1.9493,1.94937,55200000.0
2007-01-12 13:10:00,1.9497,1.95011,1.9497,1.95006,67600001.0
2007-01-12 13:11:00,1.94995,1.95022,1.94987,1.95018,74699999.0
2007-01-12 13:12:00,1.95008,1.9501,1.9499,1.95002,79700001.0
2007-01-12 13:13:00,1.94972,1.94979,1.9497,1.94974,53900000.0
2007-01-12 13:14:00,1.94969,1.94969,1.94938,1.94953,75100000.0
2007-01-12 13:15:00,1.94973,1.95009,1.94973,1.95002,49800000.0
2007-01-12 13:16:00,1.95004,1.95011,1.94994,1.94994,31700000.0
2007-01-12 13:17:00,1.95005,1.95023,1.95005,1.95021,53000000.0
2007-01-12 13:18:00,1.9502,1.9502,1.94988,1.94989,76300002.0
2007-01-12 13:19:00,1.95005,1.95011,1.94991,1.95005,67799999.0
2007-01-12 13:20:00,1.95012,1.95028,1.95012,1.95021,87500000.0
2007-01-12 13:21:00,1.95023,1.9504,1.95017,1.95027,101100000.0
2007-01-12 13:22:00,1.95024,1.95024,1.95005,1.95005,43200000.0
2007-01-12 13:23:00,1.95012,1.95018,1.94966,1.94972,79900001.0
2007-01-12 13:24:00,1.9495,1.9495,1.9493,1.9493,41400000.0
2007-01-12 13:25:00,1.9493,1.94947,1.94926,1.94947,40500000.0
2007-01-12 13:26:00,1.94952,1.94952,1.94939,1.94939,73300000.0
2007-01-12 13:27:00,1.94943,1.94963,1.94941,1.94948,80300000.0
2007-01-12 13:28:00,1.9494,1.9494,1.94922,1.94936,106699998.0
2007-01-12 13:29:00,1.94939,1.94942,1.9492,1.94929,114299998.0
2007-01-12 13:30:00,1.94921,1.94937,1.94914,1.94914,43400000.0
2007-01-12 13:31:00,1.94923,1.9494,1.94923,1.9494,24200000.0
2007-01-12 13:32:00,1.94934,1.94946,1.94917,1.94917,69900000.0
2007-01-12 13:33:00,1.94914,1.94934,1.94914,1.94929,63500001.0
2007-01-12 13:34:00,1.94942,1.94964,1.94942,1.94947,117600000.0
2007-01-12 13:35:00,1.94951,1.94954,1.94951,1.94954,40500000.0
2007-01-12 13:36:00,1.94956,1.94964,1.94953,1.94953,57700000.0
2007-01-12 13:37:00,1.9497,1.94975,1.94956,1.94969,63400000.0
2007-01-12 13:38:00,1.94967,1.94973,1.9496,1.9496,44100000.0
2007-01-12 13:39:00,1.94955,1.94955,1.94923,1.94923,93750000.0
2007-01-12 13:40:00,1.94929,1.94935,1.94915,1.9493,121699997.0
2007-01-12 13:41:00,1.94928,1.94928,1.94844,1.94844,70400001.0
2007-01-12 13:42:00,1.94842,1.94877,1.94842,1.94875,47600000.0
2007-01-12 13:43:00,1.94893,1.94907,1.94893,1.94907,21899999.0
2007-01-12 13:44:00,1.94916,1.94916,1.94888,1.94894,104700001.0
2007-01-12 13:45:00,1.94887,1.94887,1.94878,1.94883,44000000.0
2007-01-12 13:46:00,1.9487,1.9487,1.94849,1.94849,25400000.0
2007-01-12 13:47:00,1.94847,1.94857,1.94836,1.94851,50000000.0
2007-01-12 13:48:00,1.94856,1.94868,1.94853,1.94857,113200000.0
2007-01-12 13:49:00,1.94869,1.94903,1.94869,1.94902,57899999.0
2007-01-12 13:50:00,1.94907,1.94907,1.94895,1.94895,17700000.0
2007-01-12 13:51:00,1.94883,1.94926,1.94883,1.94926,68400001.0
2007-01-12 13:52:00,1.94957,1.94988,1.94956,1.94988,27000000.0
2007-01-12 13:53:00,1.94983,1.94983,1.94962,1.94965,62100000.0
2007-01-12 13:54:00,1.94963,1.94973,1.94957,1.94973,40800000.0
2007-01-12 13:55:00,1.94978,1.94978,1.94967,1.94971,57299999.0
2007-01-12 13:56:00,1.94962,1.94968,1.94961,1.94961,118300002.0
2007-01-12 13:57:00,1.94969,1.94981,1.9496,1.94968,107700000.0
2007-01-12 13:58:00,1.9497,1.94977,1.94966,1.94966,60800000.0
2007-01-12 13:59:00,1.94971,1.94974,1.94968,1.94974,83999997.0
2007-01-12 14:00:00,1.94973,1.94973,1.94956,1.94958,110899997.0
2007-01-12 14:01:00,1.94961,1.94963,1.94952,1.94955,34100000.0
2007-01-12 14:02:00,1.94952,1.94956,1.9495,1.94951,67000000.0
2007-01-12 14:03:00,1.94964,1.94976,1.94964,1.94975,52899999.0
2007-01-12 14:04:00,1.94979,1.94981,1.94972,1.94972,58599999.0
2007-01-12 14:05:00,1.94956,1.94963,1.9495,1.94958,106200002.0
2007-01-12 14:06:00,1.9492,1.9492,1.94869,1.94869,15500000.0
2007-01-12 14:07:00,1.94874,1.9489,1.94874,1.94877,52000000.0
2007-01-12 14:08:00,1.94885,1.94885,1.94873,1.94873,53499999.0
2007-01-12 14:09:00,1.9488,1.94897,1.9487,1.94886,48600001.0
2007-01-12 14:10:00,1.94889,1.94889,1.94864,1.94881,43200000.0
2007-01-12 14:11:00,1.94863,1.94863,1.94842,1.94848,64000000.0
2007-01-12 14:12:00,1.94842,1.94857,1.9484,1.94857,39500000.0
2007-01-12 14:13:00,1.94869,1.94889,1.94869,1.94877,75000000.0
2007-01-12 14:14:00,1.94877,1.9488,1.94864,1.94865,82499999.0
2007-01-12 14:15:00,1.94857,1.94858,1.9484,1.94858,47700000.0
2007-01-12 14:16:00,1.94888,1.94943,1.94888,1.94943,49299999.0
2007-01-12 14:17:00,1.94987,1.9499,1.94961,1.94961,51100000.0
2007-01-12 14:18:00,1.94951,1.94951,1.94926,1.94941,76100001.0
2007-01-12 14:19:00,1.94954,1.94963,1.94945,1.94945,39000000.0
2007-01-12 14:20:00,1.9494,1.94944,1.94913,1.94914,27800000.0
2007-01-12 14:21:00,1.94894,1.94902,1.94894,1.94899,86100000.0
2007-01-12 14:22:00,1.94896,1.94903,1.94896,1.94896,62600000.0
2007-01-12 14:23:00,1.94899,1.94902,1.94897,1.94897,43399999.0
2007-01-12 14:24:00,1.94893,1.949,1.94889,1.94893,50999999.0
2007-01-12 14:25:00,1.94901,1.94912,1.94898,1.94898,60699999.0
2007-01-12 14:26:00,1.94903,1.94934,1.94893,1.9493,105599999.0
2007-01-12 14:27:00,1.9492,1.94936,1.9492,1.94934,70400000.0
2007-01-12 14:28:00,1.94941,1.94947,1.94935,1.94945,57600001.0
2007-01-12 14:29:00,1.94953,1.94953,1.94938,1.94941,37500000.0
2007-01-12 14:30:00,1.94951,1.94951,1.94933,1.94938,78800001.0
2007-01-12 14:31:00,1.94949,1.94974,1.94949,1.94949,57599998.0
2007-01-12 14:32:00,1.94945,1.94946,1.94931,1.94946,90099998.0
2007-01-12 14:33:00,1.9494,1.9496,1.9494,1.94942,28600000.0
2007-01-12 14:34:00,1.9494,1.9496,1.9494,1.94954,84500000.0
2007-01-12 14:35:00,1.94953,1.94975,1.94953,1.9496,44500000.0
2007-01-12 14:36:00,1.9497,1.94989,1.9497,1.94975,87700001.0
2007-01-12 14:37:00,1.94983,1.95009,1.94983,1.94997,121699999.0
2007-01-12 14:38:00,1.94988,1.95003,1.94988,1.95003,21800000.0
2007-01-12 14:39:00,1.95022,1.95033,1.95022,1.95024,48500000.0
2007-01-12 14:40:00,1.95022,1.95028,1.95008,1.95017,47000000.0
2007-01-12 14:41:00,1.95026,1.95044,1.95026,1.95032,57300000.0
2007-01-12 14:42:00,1.95045,1.95084,1.95045,1.95078,60400000.0
2007-01-12 14:43:00,1.95085,1.95086,1.95047,1.95047,67800001.0
2007-01-12 14:44:00,1.95044,1.95059,1.95036,1.95059,62200000.0
2007-01-12 14:45:00,1.95054,1.95067,1.95054,1.95064,36500000.0
2007-01-12 14:46:00,1.95053,1.95053,1.95038,1.95044,28600000.0
2007-01-12 14:47:00,1.95044,1.95044,1.95031,1.95031,63800001.0
2007-01-12 14:48:00,1.95024,1.95037,1.95012,1.95013,60400000.0
2007-01-12 14:49:00,1.95013,1.95019,1.95,1.95,86000000.0
2007-01-12 14:50:00,1.95007,1.95007,1.94996,1.95001,76900001.0
2007-01-12 14:51:00,1.94984,1.94984,1.94884,1.94889,111300000.0
2007-01-12 14:52:00,1.94902,1.94921,1.94902,1.94916,36100000.0
2007-01-12 14:53:00,1.94927,1.94927,1.94918,1.9492,38900000.0
2007-01-12 14:54:00,1.94912,1.94922,1.9491,1.94912,76469999.0
2007-01-12 14:55:00,1.94894,1.94904,1.94873,1.94873,67900000.0
2007-01-12 14:56:00,1.94864,1.94876,1.94864,1.94875,97900000.0
2007-01-12 14:57:00,1.94869,1.94874,1.94842,1.94853,45500000.0
2007-01-12 14:58:00,1.94855,1.94864,1.94847,1.94859,77600000.0
2007-01-12 14:59:00,1.94853,1.94859,1.94843,1.94843,38700001.0
2007-01-12 15:00:00,1.94857,1.9487,1.94839,1.9487,155500005.0
2007-01-12 15:01:00,1.9486,1.9488,1.9486,1.94873,68500001.0
2007-01-12 15:02:00,1.94879,1.94879,1.94862,1.94864,53700000.0
2007-01-12 15:03:00,1.94868,1.94873,1.94859,1.94867,77900000.0
2007-01-12 15:04:00,1.94858,1.94863,1.94853,1.94863,34600000.0
2007-01-12 15:05:00,1.94849,1.94866,1.94849,1.94863,69200000.0
2007-01-12 15:06:00,1.94861,1.94869,1.94854,1.9486,35000000.0
2007-01-12 15:07:00,1.94853,1.94861,1.94842,1.94861,75799999.0
2007-01-12 15:08:00,1.94868,1.94871,1.94854,1.94865,98299999.0
2007-01-12 15:09:00,1.94868,1.94873,1.94863,1.94868,94500000.0
2007-01-12 15:10:00,1.94863,1.94875,1.94863,1.9487,58399999.0
2007-01-12 15:11:00,1.94872,1.94878,1.94865,1.94865,47800000.0
2007-01-12 15:12:00,1.94872,1.9488,1.9487,1.94875,67800001.0
2007-01-12 15:13:00,1.94882,1.94882,1.94816,1.94824,76400000.0
2007-01-12 15:14:00,1.94821,1.94848,1.94818,1.94848,84370000.0
2007-01-12 15:15:00,1.94856,1.94862,1.9484,1.94855,87499999.0
2007-01-12 15:16:00,1.94857,1.94871,1.94857,1.94869,45800000.0
2007-01-12 15:17:00,1.94872,1.94878,1.94868,1.94868,47800000.0
2007-01-12 15:18:00,1.94867,1.94871,1.94858,1.94865,102099999.0
2007-01-12 15:19:00,1.94864,1.94886,1.94864,1.94865,108199998.0
2007-01-12 15:20:00,1.94868,1.94883,1.94857,1.94865,54600000.0
2007-01-12 15:21:00,1.94858,1.94862,1.94843,1.94862,55900000.0
2007-01-12 15:22:00,1.94874,1.94891,1.94863,1.94891,55300000.0
2007-01-12 15:23:00,1.94897,1.94897,1.94887,1.9489,110700001.0
2007-01-12 15:24:00,1.94907,1.94907,1.94891,1.94901,71100000.0
2007-01-12 15:25:00,1.94901,1.94901,1.94883,1.9489,146500003.0
2007-01-12 15:26:00,1.94895,1.94911,1.94882,1.94889,75300000.0
2007-01-12 15:27:00,1.94891,1.94898,1.94882,1.94882,32000000.0
2007-01-12 15:28:00,1.94897,1.94917,1.94856,1.94878,49800000.0
2007-01-12 15:29:00,1.949,1.94921,1.9483,1.9483,83399998.0
2007-01-12 15:30:00,1.94728,1.94728,1.94562,1.9467,112299999.0
2007-01-12 15:31:00,1.94728,1.94815,1.94728,1.94815,45200000.0
2007-01-12 15:32:00,1.94815,1.94829,1.94754,1.94814,79900000.0
2007-01-12 15:33:00,1.94893,1.95073,1.94893,1.95064,52399998.0
2007-01-12 15:34:00,1.95048,1.95052,1.95013,1.95013,35300000.0
2007-01-12 15:35:00,1.94987,1.94987,1.9495,1.94959,75600000.0
2007-01-12 15:36:00,1.94924,1.94942,1.9492,1.9493,88300001.0
2007-01-12 15:37:00,1.94915,1.94924,1.94889,1.94889,66100000.0
2007-01-12 15:38:00,1.94853,1.94909,1.94841,1.94909,34300000.0
2007-01-12 15:39:00,1.949,1.949,1.94845,1.94848,82000000.0
2007-01-12 15:40:00,1.94842,1.94842,1.94817,1.94835,74399998.0
2007-01-12 15:41:00,1.94823,1.94823,1.94786,1.94803,101899999.0
2007-01-12 15:42:00,1.94819,1.94833,1.94801,1.9482,95699998.0
2007-01-12 15:43:00,1.94822,1.94838,1.9482,1.94833,66800000.0
2007-01-12 15:44:00,1.94838,1.94842,1.9474,1.9474,52500000.0
2007-01-12 15:45:00,1.94744,1.94784,1.94744,1.94756,95100001.0
2007-01-12 15:46:00,1.9477,1.94773,1.94725,1.94727,53399999.0
2007-01-12 15:47:00,1.94739,1.94759,1.94739,1.94742,72299999.0
2007-01-12 15:48:00,1.94753,1.94813,1.94748,1.94791,70600000.0
2007-01-12 15:49:00,1.94791,1.94821,1.94791,1.94821,59600000.0
2007-01-12 15:50:00,1.94844,1.94895,1.94844,1.94879,84100000.0
2007-01-12 15:51:00,1.9487,1.94895,1.9487,1.94891,48800000.0
2007-01-12 15:52:00,1.94899,1.94993,1.94899,1.94973,85600000.0
2007-01-12 15:53:00,1.94957,1.9506,1.94952,1.95059,35600000.0
2007-01-12 15:54:00,1.95075,1.95085,1.9502,1.9502,95500001.0
2007-01-12 15:55:00,1.95022,1.95023,1.9501,1.95014,65599998.0
2007-01-12 15:56:00,1.94998,1.95026,1.94986,1.95019,55000001.0
2007-01-12 15:57:00,1.95028,1.95202,1.95027,1.95202,63399999.0
2007-01-12 15:58:00,1.95277,1.95423,1.95277,1.95414,74470002.0
2007-01-12 15:59:00,1.95441,1.95475,1.95435,1.95468,70000000.0
2007-01-12 16:00:00,1.95436,1.95436,1.9533,1.9533,64300000.0
2007-01-12 16:01:00,1.9533,1.9533,1.95263,1.95299,75100002.0
2007-01-12 16:02:00,1.95317,1.9533,1.95282,1.95282,48500000.0
2007-01-12 16:03:00,1.95283,1.95323,1.95283,1.95294,66600000.0
2007-01-12 16:04:00,1.95288,1.95341,1.95288,1.95341,114099999.0
2007-01-12 16:05:00,1.9534,1.95432,1.95331,1.95432,67199998.0
2007-01-12 16:06:00,1.95452,1.95534,1.95448,1.9553,68499999.0
2007-01-12 16:07:00,1.95505,1.95539,1.95439,1.95439,37500000.0
2007-01-12 16:08:00,1.95403,1.95424,1.95382,1.95418,97400001.0
2007-01-12 16:09:00,1.95422,1.95452,1.95422,1.95448,68299998.0
2007-01-12 16:10:00,1.9545,1.95486,1.9545,1.95468,70999999.0
2007-01-12 16:11:00,1.95467,1.95482,1.95462,1.95477,114100000.0
2007-01-12 16:12:00,1.95465,1.95468,1.95449,1.95457,89500000.0
2007-01-12 16:13:00,1.95454,1.95454,1.95413,1.95423,111300002.0
2007-01-12 16:14:00,1.95403,1.9544,1.95398,1.95438,79300001.0
2007-01-12 16:15:00,1.9542,1.9542,1.95382,1.95382,51100000.0
2007-01-12 16:16:00,1.95373,1.95373,1.95346,1.95372,55800000.0
2007-01-12 16:17:00,1.95383,1.95388,1.95363,1.95372,69700000.0
2007-01-12 16:18:00,1.95373,1.95404,1.95373,1.95397,67700001.0
2007-01-12 16:19:00,1.95407,1.95422,1.95405,1.95405,30600000.0
2007-01-12 16:20:00,1.95388,1.95409,1.95381,1.95393,42500000.0
2007-01-12 16:21:00,1.95392,1.95405,1.95374,1.95405,57000001.0
2007-01-12 16:22:00,1.95408,1.95424,1.95407,1.95422,119900002.0
2007-01-12 16:23:00,1.9542,1.95437,1.95409,1.95415,47500000.0
2007-01-12 16:24:00,1.95436,1.9547,1.95424,1.9547,72700000.0
2007-01-12 16:25:00,1.95477,1.95511,1.95477,1.95511,69600001.0
2007-01-12 16:26:00,1.95493,1.95515,1.95488,1.9549,95699998.0
2007-01-12 16:27:00,1.95473,1.95473,1.95459,1.95459,61400000.0
2007-01-12 16:28:00,1.95462,1.95471,1.9544,1.9544,33300000.0
2007-01-12 16:29:00,1.9544,1.9544,1.95431,1.95431,52000000.0
2007-01-12 16:30:00,1.95417,1.95427,1.95366,1.95367,84700000.0
2007-01-12 16:31:00,1.95361,1.95361,1.95332,1.95348,77100001.0
2007-01-12 16:32:00,1.95359,1.9537,1.95359,1.95367,135300000.0
2007-01-12 16:33:00,1.95357,1.95376,1.95348,1.95365,78199999.0
2007-01-12 16:34:00,1.95374,1.95418,1.95374,1.95418,40000000.0
2007-01-12 16:35:00,1.95438,1.95458,1.95438,1.95455,41700000.0
2007-01-12 16:36:00,1.95455,1.95462,1.95438,1.95438,40300001.0
2007-01-12 16:37:00,1.95445,1.95471,1.95445,1.95465,48900000.0
2007-01-12 16:38:00,1.95465,1.95479,1.95455,1.95469,144799997.0
2007-01-12 16:39:00,1.95458,1.95471,1.95431,1.95437,49200000.0
2007-01-12 16:40:00,1.95422,1.9546,1.95418,1.9546,29600000.0
2007-01-12 16:41:00,1.95447,1.95478,1.95434,1.95442,151399997.0
2007-01-12 16:42:00,1.95445,1.95451,1.95429,1.95443,60400000.0
2007-01-12 16:43:00,1.95449,1.95468,1.95443,1.95467,59100000.0
2007-01-12 16:44:00,1.95463,1.95506,1.95462,1.95502,33800000.0
2007-01-12 16:45:00,1.95485,1.95509,1.95471,1.95482,52700000.0
2007-01-12 16:46:00,1.95492,1.95501,1.95484,1.95498,107100000.0
2007-01-12 16:47:00,1.95495,1.95529,1.95495,1.95505,59499999.0
2007-01-12 16:48:00,1.95503,1.95557,1.95493,1.95549,77800000.0
2007-01-12 16:49:00,1.95555,1.95562,1.95528,1.95531,92800000.0
2007-01-12 16:50:00,1.95527,1.95528,1.95515,1.9552,67900000.0
2007-01-12 16:51:00,1.95507,1.9551,1.95481,1.95481,41000000.0
2007-01-12 16:52:00,1.95463,1.95463,1.95445,1.95459,17300000.0
2007-01-12 16:53:00,1.95469,1.95474,1.95448,1.95454,65399999.0
2007-01-12 16:54:00,1.95455,1.95505,1.95455,1.95505,46600000.0
2007-01-12 16:55:00,1.95517,1.95517,1.95494,1.95494,40000001.0
2007-01-12 16:56:00,1.95487,1.95521,1.95487,1.95515,80800002.0
2007-01-12 16:57:00,1.95521,1.95521,1.95491,1.95491,93200001.0
2007-01-12 16:58:00,1.95483,1.95547,1.9547,1.95547,31900000.0
2007-01-12 16:59:00,1.95568,1.9557,1.95547,1.95565,48600000.0
2007-01-12 17:00:00,1.95568,1.9567,1.95568,1.95663,104599998.0
2007-01-12 17:01:00,1.95698,1.95792,1.95698,1.9578,80900001.0
2007-01-12 17:02:00,1.95782,1.95782,1.95715,1.95719,99400001.0
2007-01-12 17:03:00,1.95722,1.95723,1.95695,1.95695,85499998.0
2007-01-12 17:04:00,1.95689,1.95692,1.95658,1.95658,57399999.0
2007-01-12 17:05:00,1.9564,1.95647,1.95593,1.95608,62900000.0
2007-01-12 17:06:00,1.95627,1.95637,1.95606,1.95617,62700000.0
2007-01-12 17:07:00,1.95608,1.95621,1.95596,1.95597,81700000.0
2007-01-12 17:08:00,1.95591,1.95608,1.95585,1.95603,33200000.0
2007-01-12 17:09:00,1.95602,1.9561,1.95591,1.95608,69399998.0
2007-01-12 17:10:00,1.9561,1.95623,1.956,1.95623,93200000.0
2007-01-12 17:11:00,1.95623,1.9565,1.95618,1.9565,109999999.0
2007-01-12 17:12:00,1.95653,1.95681,1.95653,1.95681,65500000.0
2007-01-12 17:13:00,1.95681,1.95687,1.9566,1.95665,27900000.0
2007-01-12 17:14:00,1.95675,1.95681,1.95666,1.95666,30600000.0
2007-01-12 17:15:00,1.95656,1.95671,1.95652,1.95657,67100000.0
2007-01-12 17:16:00,1.95658,1.95666,1.95653,1.95666,79000002.0
2007-01-12 17:17:00,1.95658,1.95737,1.95658,1.95721,69800000.0
2007-01-12 17:18:00,1.95713,1.95741,1.95712,1.95741,64100000.0
2007-01-12 17:19:00,1.95754,1.95788,1.95754,1.95788,30799999.0
2007-01-12 17:20:00,1.95806,1.95837,1.95806,1.95815,51900001.0
2007-01-12 17:21:00,1.95803,1.95803,1.95753,1.95755,24150000.0
2007-01-12 17:22:00,1.95773,1.95781,1.95769,1.95771,37800000.0
2007-01-12 17:23:00,1.95768,1.95783,1.95763,1.95763,49900000.0
2007-01-12 17:24:00,1.95755,1.95774,1.95754,1.95754,68899999.0
2007-01-12 17:25:00,1.95758,1.95766,1.95752,1.95753,77000000.0
2007-01-12 17:26:00,1.95782,1.9585,1.95782,1.9585,42299999.0
2007-01-12 17:27:00,1.95847,1.95862,1.95832,1.95862,53100000.0
2007-01-12 17:28:00,1.95863,1.95863,1.95815,1.9582,62100000.0
2007-01-12 17:29:00,1.95825,1.95836,1.95818,1.95824,38000000.0
2007-01-12 17:30:00,1.9581,1.95826,1.95787,1.95817,91700000.0
2007-01-12 17:31:00,1.95823,1.95891,1.95823,1.95862,73000000.0
2007-01-12 17:32:00,1.95868,1.95901,1.95868,1.95901,48700000.0
2007-01-12 17:33:00,1.95934,1.95949,1.95908,1.95943,44900000.0
2007-01-12 17:34:00,1.95947,1.95948,1.95933,1.95933,79100001.0
2007-01-12 17:35:00,1.95926,1.95948,1.95926,1.9594,61399999.0
2007-01-12 17:36:00,1.95935,1.95935,1.95906,1.95915,33400000.0
2007-01-12 17:37:00,1.95901,1.95911,1.95889,1.95911,37700000.0
2007-01-12 17:38:00,1.95918,1.9596,1.95917,1.95953,47099999.0
2007-01-12 17:39:00,1.95939,1.95955,1.95932,1.95944,133399999.0
2007-01-12 17:40:00,1.9594,1.95956,1.9594,1.95956,61099999.0
2007-01-12 17:41:00,1.95948,1.95948,1.95901,1.95901,14100000.0
2007-01-12 17:42:00,1.95909,1.95916,1.95877,1.9591,72399998.0
2007-01-12 17:43:00,1.95921,1.95921,1.95894,1.9591,83899998.0
2007-01-12 17:44:00,1.95915,1.9592,1.95904,1.9591,87400001.0
2007-01-12 17:45:00,1.95906,1.95906,1.95882,1.95891,39600000.0
2007-01-12 17:46:00,1.95877,1.95918,1.95877,1.95918,33900000.0
2007-01-12 17:47:00,1.95932,1.95951,1.95912,1.95912,85799998.0
2007-01-12 17:48:00,1.95897,1.95907,1.9589,1.9589,95700002.0
2007-01-12 17:49:00,1.95886,1.95916,1.95881,1.95916,80100000.0
2007-01-12 17:50:00,1.95909,1.95917,1.95909,1.95914,51899999.0
2007-01-12 17:51:00,1.95922,1.95928,1.95896,1.959,77800000.0
2007-01-12 17:52:00,1.95922,1.9595,1.95922,1.9595,50800000.0
2007-01-12 17:53:00,1.95961,1.96036,1.95961,1.96036,33500000.0
2007-01-12 17:54:00,1.96029,1.96029,1.95972,1.9598,26400000.0
2007-01-12 17:55:00,1.9596,1.95967,1.95947,1.95948,104999998.0
2007-01-12 17:56:00,1.95971,1.96,1.95959,1.96,58600000.0
2007-01-12 17:57:00,1.96015,1.96023,1.95969,1.95969,71500000.0
2007-01-12 17:58:00,1.95946,1.95946,1.9592,1.9592,40300000.0
2007-01-12 17:59:00,1.95962,1.96004,1.95942,1.95973,46000000.0
2007-01-12 18:00:00,1.96002,1.96002,1.95873,1.95873,78400000.0
2007-01-12 18:01:00,1.95884,1.95925,1.95865,1.95884,815599998.0
2007-01-12 18:02:00,1.95886,1.95893,1.95836,1.95865,1011500004.0
2007-01-12 18:03:00,1.95857,1.95879,1.95851,1.95858,1154800002.0
2007-01-12 18:04:00,1.95873,1.95903,1.95873,1.9589,754650003.0
2007-01-12 18:05:00,1.95887,1.95924,1.95879,1.95882,1080299997.0
2007-01-12 18:06:00,1.9587,1.9587,1.95806,1.95815,1043200003.0
2007-01-12 18:07:00,1.95814,1.9586,1.95814,1.95853,1221146991.0
2007-01-12 18:08:00,1.95855,1.95863,1.95833,1.95833,1323699999.0
2007-01-12 18:09:00,1.95832,1.95839,1.9582,1.95825,489699996.0
2007-01-12 18:10:00,1.95832,1.95865,1.95825,1.95825,849900000.0
2007-01-12 18:11:00,1.95827,1.95839,1.95822,1.95836,525299999.0
2007-01-12 18:12:00,1.95835,1.9584,1.95822,1.95822,652800003.0
2007-01-12 18:13:00,1.95817,1.9582,1.95786,1.95818,640500000.0
2007-01-12 18:14:00,1.95813,1.95846,1.95813,1.95846,791900000.0
2007-01-12 18:15:00,1.95858,1.95897,1.95853,1.95865,928069991.0
2007-01-12 18:16:00,1.95865,1.95882,1.95858,1.95882,823400009.0
2007-01-12 18:17:00,1.95878,1.95902,1.95876,1.95891,402299999.0
2007-01-12 18:18:00,1.95885,1.95886,1.95818,1.95818,662400001.0
2007-01-12 18:19:00,1.95819,1.95829,1.95796,1.95808,541300001.0
2007-01-12 18:20:00,1.95804,1.95837,1.95797,1.95831,359000000.0
2007-01-12 18:21:00,1.95833,1.95833,1.95808,1.95812,850499993.0
2007-01-12 18:22:00,1.95814,1.95852,1.95809,1.95838,635000003.0
2007-01-12 18:23:00,1.9584,1.95861,1.9583,1.95861,916399996.0
2007-01-12 18:24:00,1.95865,1.95875,1.95849,1.95859,840199995.0
2007-01-12 18:25:00,1.95851,1.95857,1.95817,1.95843,775899999.0
2007-01-12 18:26:00,1.95836,1.95838,1.95815,1.95833,735500001.0
2007-01-12 18:27:00,1.95837,1.9586,1.95829,1.95837,728500001.0
2007-01-12 18:28:00,1.95837,1.95851,1.95835,1.95845,419499998.0
2007-01-12 18:29:00,1.95851,1.95863,1.95834,1.95855,749350001.0
2007-01-12 18:30:00,1.9585,1.95852,1.95836,1.95848,678599996.0
2007-01-12 18:31:00,1.95848,1.9585,1.95833,1.95835,463899997.0
2007-01-12 18:32:00,1.95828,1.9583,1.95798,1.95813,410399999.0
2007-01-12 18:33:00,1.95811,1.95821,1.95802,1.95809,810000001.0
2007-01-12 18:34:00,1.9581,1.95824,1.95797,1.95813,528899997.0
2007-01-12 18:35:00,1.95812,1.95812,1.9576,1.95768,345500001.0
2007-01-12 18:36:00,1.95768,1.95775,1.95754,1.95771,79800000.0
2007-01-12 18:37:00,1.95775,1.95797,1.95772,1.95774,113000000.0
2007-01-12 18:38:00,1.95773,1.95773,1.95748,1.95764,246299998.0
2007-01-12 18:39:00,1.95759,1.95766,1.95741,1.95763,146700000.0
2007-01-12 18:40:00,1.95758,1.95762,1.95714,1.95714,348100000.0
2007-01-12 18:41:00,1.95723,1.9574,1.95722,1.95726,307499999.0
2007-01-12 18:42:00,1.95721,1.95721,1.95685,1.95685,113900000.0
2007-01-12 18:43:00,1.95693,1.95709,1.95688,1.95688,126099997.0
2007-01-12 18:44:00,1.95692,1.95697,1.95666,1.95666,436899999.0
2007-01-12 18:45:00,1.95667,1.95685,1.95661,1.95682,239700000.0
2007-01-12 18:46:00,1.95687,1.9569,1.95665,1.9567,175700003.0
2007-01-12 18:47:00,1.95667,1.95694,1.95665,1.95694,150299999.0
2007-01-12 18:48:00,1.957,1.95734,1.957,1.95734,288499999.0
2007-01-12 18:49:00,1.95725,1.95729,1.95719,1.95725,76299999.0
2007-01-12 18:50:00,1.9573,1.95737,1.95716,1.95722,227200001.0
2007-01-12 18:51:00,1.95735,1.95756,1.9573,1.95743,322100001.0
2007-01-12 18:52:00,1.95747,1.95772,1.95744,1.95772,537500000.0
2007-01-12 18:53:00,1.95771,1.95781,1.95769,1.95774,326499996.0
2007-01-12 18:54:00,1.9578,1.95808,1.9578,1.95793,213700001.0
2007-01-12 18:55:00,1.95795,1.95801,1.95764,1.95771,611599998.0
2007-01-12 18:56:00,1.95768,1.9578,1.95749,1.9575,263300004.0
2007-01-12 18:57:00,1.95739,1.9575,1.95734,1.95738,387500001.0
2007-01-12 18:58:00,1.95734,1.9574,1.95717,1.95727,580196994.0
2007-01-12 18:59:00,1.95719,1.95719,1.95678,1.95697,468799994.0
2007-01-12 19:00:00,1.95698,1.95705,1.95674,1.95705,374050000.0
2007-01-12 19:01:00,1.95705,1.95705,1.95682,1.95682,63500000.0
2007-01-12 19:02:00,1.95682,1.95693,1.95668,1.95677,397500001.0
2007-01-12 19:03:00,1.95682,1.95695,1.95673,1.95682,637800002.0
2007-01-12 19:04:00,1.95692,1.95712,1.95689,1.95703,315199999.0
2007-01-12 19:05:00,1.95704,1.95712,1.95697,1.95697,102600001.0
2007-01-12 19:06:00,1.95692,1.95696,1.95662,1.95679,551300000.0
2007-01-12 19:07:00,1.95676,1.95689,1.95665,1.95684,458599998.0
2007-01-12 19:08:00,1.95684,1.95701,1.9568,1.95695,483100001.0
2007-01-12 19:09:00,1.95696,1.95704,1.95687,1.95697,309200001.0
2007-01-12 19:10:00,1.95707,1.95742,1.95699,1.95727,323000003.0
2007-01-12 19:11:00,1.95745,1.95765,1.95745,1.95758,102000000.0
2007-01-12 19:12:00,1.95768,1.95795,1.95768,1.95795,290800000.0
2007-01-12 19:13:00,1.95803,1.95803,1.95782,1.95798,420900001.0
2007-01-12 19:14:00,1.95791,1.95791,1.9575,1.95751,270100000.0
2007-01-12 19:15:00,1.9574,1.95748,1.95721,1.95748,396700003.0
2007-01-12 19:16:00,1.9575,1.95755,1.95745,1.95745,126300000.0
2007-01-12 19:17:00,1.95743,1.95751,1.95738,1.95738,217899996.0
2007-01-12 19:18:00,1.95733,1.95733,1.95715,1.95718,299199999.0
2007-01-12 19:19:00,1.95719,1.95722,1.95703,1.95707,347000001.0
2007-01-12 19:20:00,1.95692,1.9572,1.95692,1.95707,337499998.0
2007-01-12 19:21:00,1.95708,1.95709,1.95701,1.95702,368499998.0
2007-01-12 19:22:00,1.95707,1.95707,1.95688,1.95695,256600001.0
2007-01-12 19:23:00,1.95692,1.95699,1.95681,1.95693,245000000.0
2007-01-12 19:24:00,1.95696,1.957,1.95686,1.9569,150600000.0
2007-01-12 19:25:00,1.9569,1.95703,1.95684,1.95703,124200001.0
2007-01-12 19:26:00,1.95703,1.95703,1.95688,1.95689,269900000.0
2007-01-12 19:27:00,1.95705,1.95723,1.95698,1.95708,681999997.0
2007-01-12 19:28:00,1.9571,1.95715,1.95702,1.95712,458100002.0
2007-01-12 19:29:00,1.9571,1.95723,1.9571,1.95712,236999999.0
2007-01-12 19:30:00,1.957,1.95711,1.95699,1.95702,424099999.0
2007-01-12 19:31:00,1.95702,1.95719,1.95702,1.95716,256200002.0
2007-01-12 19:32:00,1.95718,1.95725,1.95711,1.95711,385500000.0
2007-01-12 19:33:00,1.9571,1.95722,1.95703,1.95722,197300000.0
2007-01-12 19:34:00,1.95716,1.95721,1.95709,1.95712,261200004.0
2007-01-12 19:35:00,1.9572,1.95725,1.95714,1.95725,361700000.0
2007-01-12 19:36:00,1.95722,1.95722,1.95706,1.95717,460799996.0
2007-01-12 19:37:00,1.95717,1.95745,1.95717,1.95723,349300002.0
2007-01-12 19:38:00,1.95723,1.95732,1.95723,1.95728,55300000.0
2007-01-12 19:39:00,1.95732,1.95749,1.95731,1.95749,131000001.0
2007-01-12 19:40:00,1.95755,1.95771,1.9575,1.95768,345999999.0
2007-01-12 19:41:00,1.95768,1.95772,1.95758,1.9576,390700003.0
2007-01-12 19:42:00,1.95757,1.95759,1.9574,1.95741,228100000.0
2007-01-12 19:43:00,1.95735,1.95747,1.95727,1.95731,172150001.0
2007-01-12 19:44:00,1.95734,1.95756,1.95734,1.95756,386600005.0
2007-01-12 19:45:00,1.95758,1.95758,1.95748,1.95748,185900000.0
2007-01-12 19:46:00,1.95738,1.95756,1.95734,1.95742,300500001.0
2007-01-12 19:47:00,1.95747,1.95747,1.95726,1.95738,106000000.0
2007-01-12 19:48:00,1.9574,1.95751,1.95734,1.95734,233199998.0
2007-01-12 19:49:00,1.95745,1.95754,1.95736,1.95746,294899998.0
2007-01-12 19:50:00,1.95752,1.95752,1.95733,1.95733,463499998.0
2007-01-12 19:51:00,1.95732,1.95746,1.9573,1.95737,336400001.0
2007-01-12 19:52:00,1.95732,1.95732,1.95714,1.9572,136500001.0
2007-01-12 19:53:00,1.95723,1.95723,1.95716,1.95716,109399998.0
2007-01-12 19:54:00,1.95711,1.95712,1.957,1.95708,165549999.0
2007-01-12 19:55:00,1.95715,1.95716,1.95697,1.95708,57200001.0
2007-01-12 19:56:00,1.95712,1.95718,1.95706,1.95708,273799998.0
2007-01-12 19:57:00,1.95701,1.95721,1.95701,1.9571,402200000.0
2007-01-12 19:58:00,1.95706,1.95708,1.95692,1.95692,401500002.0
2007-01-12 19:59:00,1.95698,1.95711,1.9569,1.95694,260100000.0
2007-01-12 20:00:00,1.95689,1.95691,1.95675,1.9568,242700000.0
2007-01-12 20:01:00,1.95685,1.95685,1.9568,1.95685,180499998.0
2007-01-12 20:02:00,1.95686,1.95692,1.95682,1.95682,131200001.0
2007-01-12 20:03:00,1.95682,1.95692,1.95681,1.95687,74850000.0
2007-01-12 20:04:00,1.9569,1.95696,1.95685,1.95689,175100003.0
2007-01-12 20:05:00,1.95684,1.95695,1.9567,1.9568,160599998.0
2007-01-12 20:06:00,1.95683,1.95703,1.95683,1.9569,217599999.0
2007-01-12 20:07:00,1.95688,1.95694,1.95673,1.95673,148599997.0
2007-01-12 20:08:00,1.95678,1.957,1.95678,1.95693,368800001.0
2007-01-12 20:09:00,1.95687,1.95689,1.95677,1.95682,123300001.0
2007-01-12 20:10:00,1.95683,1.95702,1.95683,1.95696,94100000.0
2007-01-12 20:11:00,1.95703,1.95703,1.95695,1.95703,71600000.0
2007-01-12 20:12:00,1.957,1.95707,1.95687,1.9569,432399999.0
2007-01-12 20:13:00,1.95688,1.95708,1.95688,1.95695,156800001.0
2007-01-12 20:14:00,1.95717,1.9572,1.95695,1.95695,84899999.0
2007-01-12 20:15:00,1.95688,1.95697,1.95662,1.95664,339250001.0
2007-01-12 20:16:00,1.95654,1.95654,1.95631,1.95631,149949999.0
2007-01-12 20:17:00,1.95627,1.95635,1.95622,1.95622,96599999.0
2007-01-12 20:18:00,1.95628,1.95633,1.95621,1.95622,160700001.0
2007-01-12 20:19:00,1.95624,1.95642,1.95621,1.95642,167700000.0
2007-01-12 20:20:00,1.95636,1.95636,1.95612,1.95612,234399997.0
2007-01-12 20:21:00,1.95609,1.9563,1.95603,1.9562,144200001.0
2007-01-12 20:22:00,1.95615,1.95615,1.95601,1.9561,110400000.0
2007-01-12 20:23:00,1.9561,1.95624,1.95604,1.95608,283400000.0
2007-01-12 20:24:00,1.95615,1.95623,1.95611,1.95618,99700001.0
2007-01-12 20:25:00,1.95621,1.95632,1.95615,1.95625,373700001.0
2007-01-12 20:26:00,1.95618,1.95625,1.95603,1.95603,503599997.0
2007-01-12 20:27:00,1.9561,1.9562,1.95609,1.95618,360800001.0
2007-01-12 20:28:00,1.95612,1.9562,1.956,1.9561,322200001.0
2007-01-12 20:29:00,1.95616,1.95621,1.9561,1.95618,209300001.0
2007-01-12 20:30:00,1.9562,1.95627,1.95615,1.95623,863799996.0
2007-01-12 20:31:00,1.95623,1.95629,1.95611,1.9562,459500002.0
2007-01-12 20:32:00,1.9562,1.95628,1.9561,1.9562,635699996.0
2007-01-12 20:33:00,1.95612,1.95625,1.95606,1.95619,208700000.0
2007-01-12 20:34:00,1.95628,1.95635,1.95623,1.95623,104400002.0
2007-01-12 20:35:00,1.95623,1.95637,1.95623,1.95627,73600000.0
2007-01-12 20:36:00,1.9563,1.95643,1.95629,1.95643,239000004.0
2007-01-12 20:37:00,1.95644,1.95713,1.95644,1.95703,255900000.0
2007-01-12 20:38:00,1.95706,1.9572,1.95698,1.95699,265099999.0
2007-01-12 20:39:00,1.95708,1.95715,1.95702,1.95702,239299997.0
2007-01-12 20:40:00,1.95699,1.95705,1.95692,1.95695,182200000.0
2007-01-12 20:41:00,1.9569,1.95694,1.95662,1.95662,167500000.0
2007-01-12 20:42:00,1.9568,1.95697,1.9567,1.95683,124700000.0
2007-01-12 20:43:00,1.95686,1.9569,1.95673,1.95673,279900000.0
2007-01-12 20:44:00,1.95669,1.95695,1.95669,1.95695,318200000.0
2007-01-12 20:45:00,1.95697,1.95703,1.95697,1.95697,113499998.0
2007-01-12 20:46:00,1.95688,1.95703,1.95688,1.95703,107399999.0
2007-01-12 20:47:00,1.9569,1.95702,1.95689,1.95695,382700001.0
2007-01-12 20:48:00,1.9569,1.95693,1.95677,1.95693,180699999.0
2007-01-12 20:49:00,1.95687,1.95689,1.9567,1.9568,94700000.0
2007-01-12 20:50:00,1.95678,1.9569,1.95675,1.95677,387699998.0
2007-01-12 20:51:00,1.95676,1.9568,1.95665,1.95672,366699996.0
2007-01-12 20:52:00,1.95661,1.95682,1.95661,1.95682,254300001.0
2007-01-12 20:53:00,1.95666,1.95675,1.95654,1.9566,618649998.0
2007-01-12 20:54:00,1.95662,1.95681,1.95659,1.95659,419200000.0
2007-01-12 20:55:00,1.95663,1.95677,1.95663,1.95675,289599998.0
2007-01-12 20:56:00,1.9568,1.95685,1.95677,1.9568,486000004.0
2007-01-12 20:57:00,1.95678,1.95687,1.95669,1.9568,435299998.0
2007-01-12 20:58:00,1.95681,1.95681,1.95665,1.95677,194300002.0
2007-01-12 20:59:00,1.95677,1.95679,1.95667,1.95668,644020000.0
2007-01-12 21:00:00,1.95668,1.95678,1.95657,1.95667,502800000.0
2007-01-12 21:01:00,1.95656,1.95656,1.95641,1.9565,419900001.0
2007-01-12 21:02:00,1.95642,1.9566,1.95627,1.9565,177900000.0
2007-01-12 21:03:00,1.9564,1.95644,1.95634,1.95638,134399998.0
2007-01-12 21:04:00,1.95649,1.95655,1.95641,1.95644,256800002.0
2007-01-12 21:05:00,1.9565,1.95652,1.95643,1.95643,202400003.0
2007-01-12 21:06:00,1.95636,1.9564,1.95632,1.95632,149899999.0
2007-01-12 21:07:00,1.95631,1.95637,1.95622,1.95634,92700000.0
2007-01-12 21:08:00,1.95631,1.95631,1.95614,1.95614,50799999.0
2007-01-12 21:09:00,1.95605,1.9562,1.95605,1.95611,120600000.0
2007-01-12 21:10:00,1.95615,1.95623,1.95615,1.95617,144799999.0
2007-01-12 21:11:00,1.95611,1.95622,1.95611,1.95622,83700000.0
2007-01-12 21:12:00,1.95615,1.95622,1.95609,1.95622,105000000.0
2007-01-12 21:13:00,1.95608,1.9561,1.956,1.956,164900000.0
2007-01-12 21:14:00,1.95602,1.95613,1.95599,1.95608,379400001.0
2007-01-12 21:15:00,1.95613,1.95613,1.95596,1.95604,165500000.0
2007-01-12 21:16:00,1.95608,1.95628,1.95608,1.95628,57199999.0
2007-01-12 21:17:00,1.95631,1.95641,1.95625,1.95641,276600004.0
2007-01-12 21:18:00,1.95645,1.95653,1.95645,1.9565,98399998.0
2007-01-12 21:19:00,1.95646,1.95653,1.95633,1.95643,92499999.0
2007-01-12 21:20:00,1.95647,1.95653,1.95642,1.95652,339199999.0
2007-01-12 21:21:00,1.95649,1.95652,1.95642,1.95642,169300000.0
2007-01-12 21:22:00,1.9564,1.95653,1.9564,1.95648,174800000.0
2007-01-12 21:23:00,1.95653,1.95653,1.95631,1.95653,43800000.0
2007-01-12 21:24:00,1.9565,1.9565,1.95645,1.9565,143400000.0
2007-01-12 21:25:00,1.95652,1.95659,1.95651,1.95651,128399999.0
2007-01-12 21:26:00,1.95647,1.95662,1.95647,1.95662,22400000.0
2007-01-12 21:27:00,1.9566,1.95672,1.95652,1.95652,148700001.0
2007-01-12 21:28:00,1.95651,1.95671,1.95651,1.95671,220199999.0
2007-01-12 21:29:00,1.95667,1.95674,1.95663,1.95663,56900000.0
2007-01-12 21:30:00,1.95669,1.95671,1.95669,1.95671,10700000.0
2007-01-12 21:31:00,1.95678,1.95679,1.95667,1.95674,108900001.0
2007-01-12 21:32:00,1.95677,1.95682,1.95662,1.95669,209800001.0
2007-01-12 21:33:00,1.95665,1.95672,1.95656,1.95662,315600003.0
2007-01-12 21:34:00,1.95667,1.95673,1.95665,1.95665,210899998.0
2007-01-12 21:35:00,1.95671,1.95674,1.9566,1.9566,60199999.0
2007-01-12 21:36:00,1.95662,1.95684,1.95662,1.95684,105500000.0
2007-01-12 21:37:00,1.95685,1.95695,1.95683,1.95694,199199999.0
2007-01-12 21:38:00,1.95712,1.95722,1.95695,1.95717,125999999.0
2007-01-12 21:39:00,1.95727,1.95749,1.95727,1.95738,54300000.0
2007-01-12 21:40:00,1.95736,1.95765,1.95732,1.95765,201300002.0
2007-01-12 21:41:00,1.95777,1.95851,1.95777,1.95849,208800001.0
2007-01-12 21:42:00,1.95859,1.95859,1.95832,1.95847,98100000.0
2007-01-12 21:43:00,1.9585,1.95855,1.95842,1.95853,61800001.0
2007-01-12 21:44:00,1.95855,1.95861,1.95849,1.95855,62100000.0
2007-01-12 21:45:00,1.9586,1.9586,1.95847,1.95847,60700001.0
2007-01-12 21:46:00,1.95846,1.95852,1.95846,1.95846,92300001.0
2007-01-12 21:47:00,1.9584,1.95852,1.95831,1.95835,166100000.0
2007-01-12 21:48:00,1.95831,1.95833,1.95817,1.95829,67699999.0
2007-01-12 21:49:00,1.95827,1.95833,1.95821,1.95828,100300000.0
2007-01-12 21:50:00,1.95826,1.95826,1.95817,1.95817,26100000.0
2007-01-12 21:51:00,1.95824,1.95825,1.95817,1.95824,172600000.0
2007-01-12 21:52:00,1.95828,1.95828,1.9582,1.95825,82500000.0
2007-01-12 21:53:00,1.95823,1.95823,1.95814,1.95818,90399998.0
2007-01-12 21:54:00,1.95822,1.95822,1.95805,1.95805,73300000.0
2007-01-12 21:55:00,1.95809,1.95823,1.95808,1.95818,233146997.0
2007-01-12 21:56:00,1.95819,1.95824,1.95818,1.95824,96500001.0
2007-01-12 21:57:00,1.95827,1.95834,1.95822,1.95822,81999999.0
2007-01-12 21:58:00,1.95816,1.95816,1.95791,1.95793,25500000.0
2007-01-12 21:59:00,1.95784,1.95806,1.95784,1.95785,486800002.0
2007-01-12 22:00:00,1.958,1.95808,1.95795,1.95806,149400001.0
2007-01-12 22:01:00,1.95805,1.95811,1.95801,1.95808,87300002.0
2007-01-12 22:02:00,1.95808,1.9581,1.95792,1.95804,144899998.0
2007-01-12 22:03:00,1.95802,1.95816,1.958,1.95816,108500000.0
2007-01-12 22:04:00,1.95816,1.95823,1.95812,1.9582,307000001.0
2007-01-12 22:05:00,1.95824,1.95841,1.95808,1.95836,184000001.0
2007-01-12 22:06:00,1.95837,1.95841,1.95834,1.95838,81100001.0
2007-01-12 22:07:00,1.95842,1.95842,1.95833,1.95837,38600000.0
2007-01-12 22:08:00,1.95837,1.95837,1.95832,1.95835,41999999.0
2007-01-12 22:09:00,1.95833,1.95833,1.95827,1.95827,17500000.0
2007-01-12 22:10:00,1.95819,1.95835,1.95819,1.95835,32799999.0
2007-01-12 22:11:00,1.95838,1.95839,1.95826,1.95836,55700000.0
2007-01-12 22:12:00,1.9584,1.95843,1.95835,1.95837,165799999.0
2007-01-12 22:13:00,1.9584,1.95842,1.9584,1.9584,46300000.0
2007-01-12 22:14:00,1.95838,1.95838,1.95823,1.95823,26000000.0
2007-01-12 22:15:00,1.95828,1.95837,1.95818,1.95825,260599994.0
2007-01-12 22:16:00,1.95825,1.95837,1.95825,1.95837,252400002.0
2007-01-12 22:17:00,1.95837,1.95842,1.95823,1.95842,52800000.0
2007-01-12 22:18:00,1.95841,1.95841,1.95825,1.95828,84300002.0
2007-01-12 22:19:00,1.95833,1.95847,1.95833,1.95843,29100000.0
2007-01-12 22:20:00,1.95839,1.95847,1.95834,1.95834,75000000.0
2007-01-12 22:21:00,1.95839,1.95844,1.95836,1.95836,49600000.0
2007-01-12 22:22:00,1.95835,1.95842,1.95834,1.95835,72500000.0
2007-01-12 22:23:00,1.95833,1.95833,1.9581,1.95811,157200001.0
2007-01-12 22:24:00,1.95808,1.95808,1.95796,1.95803,42400000.0
2007-01-12 22:25:00,1.95806,1.95807,1.95797,1.95805,98999999.0
2007-01-12 22:26:00,1.95804,1.95804,1.95792,1.95795,37200000.0
2007-01-12 22:27:00,1.95788,1.95793,1.95778,1.95791,47400000.0
2007-01-12 22:28:00,1.95793,1.95797,1.95783,1.9579,98600000.0
2007-01-12 22:29:00,1.95788,1.95788,1.95768,1.95775,143600000.0
2007-01-12 22:30:00,1.9578,1.9578,1.95745,1.95746,108800000.0
2007-01-12 22:31:00,1.95755,1.95797,1.95755,1.95795,85300000.0
2007-01-12 22:32:00,1.95794,1.95795,1.95786,1.95787,150999997.0
2007-01-12 22:33:00,1.9578,1.95789,1.95764,1.95775,147600001.0
2007-01-12 22:34:00,1.9577,1.9577,1.95744,1.95744,135500001.0
2007-01-12 22:35:00,1.95746,1.9577,1.95746,1.9577,28000000.0
2007-01-12 22:36:00,1.95774,1.95787,1.95769,1.95786,37800000.0
2007-01-12 22:37:00,1.9581,1.95827,1.9581,1.9582,106600001.0
2007-01-12 22:38:00,1.9582,1.95837,1.95817,1.95817,83300000.0
2007-01-12 22:39:00,1.95814,1.95824,1.95814,1.95821,104399999.0
2007-01-12 22:40:00,1.95825,1.95841,1.95825,1.95835,86300001.0
2007-01-12 22:41:00,1.95835,1.95854,1.95835,1.95854,78200001.0
2007-01-12 22:42:00,1.95855,1.95855,1.95845,1.95855,33600000.0
2007-01-12 22:43:00,1.95842,1.95842,1.95828,1.95834,67400000.0
2007-01-12 22:44:00,1.9584,1.95844,1.95827,1.95833,104900000.0
2007-01-12 22:45:00,1.95829,1.95829,1.95817,1.95825,95500000.0
2007-01-12 22:46:00,1.95833,1.95834,1.95828,1.95833,36200000.0
2007-01-12 22:47:00,1.9582,1.95826,1.95818,1.9582,82000001.0
2007-01-12 22:48:00,1.95823,1.95831,1.95817,1.95817,49900002.0
2007-01-12 22:49:00,1.95819,1.95838,1.95819,1.95838,31500000.0
2007-01-12 22:50:00,1.95842,1.95846,1.95832,1.95833,50800000.0
2007-01-12 22:51:00,1.95832,1.95834,1.95818,1.95828,69299999.0
2007-01-12 22:52:00,1.95832,1.95832,1.95832,1.95832,46800000.0
2007-01-12 22:53:00,1.95836,1.95837,1.95809,1.95828,48799999.0
2007-01-12 22:54:00,1.95835,1.95838,1.95822,1.95824,80899999.0
2007-01-12 22:55:00,1.9583,1.95853,1.9583,1.95839,48500000.0
2007-01-12 22:56:00,1.95838,1.95852,1.95837,1.95841,92199999.0
2007-01-12 22:57:00,1.95848,1.95858,1.95839,1.95854,79099998.0
2007-01-12 22:58:00,1.9584,1.9585,1.9584,1.9585,70300000.0
2007-01-12 22:59:00,1.95848,1.95848,1.95831,1.95835,109900001.0
2007-01-12 23:00:00,1.95818,1.95832,1.95818,1.95832,59199998.0
2007-01-12 23:01:00,1.95835,1.95853,1.95835,1.95836,93799998.0
2007-01-12 23:02:00,1.95844,1.95851,1.95844,1.95851,14000000.0
2007-01-12 23:03:00,1.95846,1.95846,1.95844,1.95844,13300000.0
2007-01-12 23:04:00,1.95839,1.95839,1.95829,1.95835,37700000.0
2007-01-12 23:05:00,1.95837,1.95845,1.95837,1.95845,18500000.0
2007-01-12 23:06:00,1.9585,1.9585,1.9584,1.95847,12800000.0
2007-01-12 23:07:00,1.9585,1.9585,1.95847,1.95847,64800001.0
2007-01-12 23:08:00,1.9584,1.9584,1.9584,1.9584,20500000.0
2007-01-12 23:09:00,1.95838,1.95839,1.95833,1.95838,40300000.0
2007-01-12 23:10:00,1.95841,1.95843,1.95838,1.95838,30200000.0
2007-01-12 23:11:00,1.95832,1.95849,1.95828,1.95845,47300000.0
2007-01-12 23:12:00,1.95844,1.95851,1.95844,1.95847,66500000.0
2007-01-12 23:13:00,1.95852,1.95852,1.95836,1.95838,44800000.0
2007-01-12 23:14:00,1.9585,1.95855,1.95835,1.95855,107600004.0
2007-01-12 23:15:00,1.95846,1.95846,1.95827,1.95827,20100000.0
2007-01-12 23:16:00,1.95833,1.95845,1.9583,1.95845,31600000.0
2007-01-12 23:17:00,1.9585,1.95862,1.9585,1.95862,20300000.0
2007-01-12 23:18:00,1.95861,1.95861,1.95836,1.95836,79600000.0
2007-01-12 23:19:00,1.95834,1.95854,1.95834,1.95854,94099999.0
2007-01-12 23:20:00,1.95867,1.95867,1.95858,1.9586,46300000.0
2007-01-12 23:21:00,1.95856,1.95871,1.95853,1.95871,50100001.0
2007-01-12 23:22:00,1.95858,1.95866,1.95855,1.95862,47700000.0
2007-01-12 23:23:00,1.95854,1.9586,1.95851,1.9586,76100001.0
2007-01-12 23:24:00,1.9586,1.95865,1.95855,1.95865,49800000.0
2007-01-12 23:25:00,1.9586,1.9586,1.9586,1.9586,4400000.0
2007-01-12 23:26:00,1.95854,1.95854,1.95854,1.95854,27100000.0
2007-01-12 23:27:00,1.95848,1.95852,1.95848,1.95852,25400000.0
2007-01-12 23:28:00,1.9585,1.9585,1.9584,1.95843,46900000.0
2007-01-12 23:29:00,1.95855,1.95869,1.95846,1.95869,38200000.0
2007-01-12 23:30:00,1.95874,1.95874,1.95861,1.95867,66600000.0
2007-01-12 23:31:00,1.95865,1.95875,1.95865,1.95868,76800000.0
2007-01-12 23:32:00,1.95872,1.95888,1.95871,1.9588,73700000.0
2007-01-12 23:33:00,1.95885,1.95891,1.95878,1.9588,47700000.0
2007-01-12 23:34:00,1.9587,1.95878,1.9587,1.95873,79500000.0
2007-01-12 23:35:00,1.95879,1.95885,1.95868,1.95879,38400000.0
2007-01-12 23:36:00,1.9588,1.95882,1.95876,1.95881,28600001.0
2007-01-12 23:37:00,1.95883,1.95891,1.95883,1.95887,53700001.0
2007-01-12 23:38:00,1.95873,1.95884,1.95873,1.95884,28300000.0
2007-01-12 23:39:00,1.95882,1.95887,1.95878,1.95879,31500000.0
2007-01-12 23:40:00,1.95883,1.95883,1.95868,1.95875,67999999.0
2007-01-12 23:41:00,1.95882,1.95893,1.95882,1.95882,32100000.0
2007-01-12 23:42:00,1.95888,1.95892,1.95886,1.95892,34000001.0
2007-01-12 23:43:00,1.95887,1.95893,1.95875,1.95893,73300000.0
2007-01-12 23:44:00,1.95887,1.95887,1.95883,1.95883,33200001.0
2007-01-12 23:45:00,1.95891,1.9592,1.95891,1.9592,20600000.0
2007-01-12 23:46:00,1.95929,1.95929,1.9591,1.9591,24000000.0
2007-01-12 23:47:00,1.95898,1.95898,1.9588,1.95887,67499999.0
2007-01-12 23:48:00,1.95892,1.959,1.95872,1.95889,119100001.0
2007-01-12 23:49:00,1.95893,1.95893,1.95871,1.95871,47899999.0
2007-01-12 23:50:00,1.95877,1.95898,1.95877,1.95894,35099999.0
2007-01-12 23:51:00,1.9589,1.9589,1.95888,1.95888,20400000.0
2007-01-12 23:52:00,1.9587,1.95892,1.95869,1.95892,95700002.0
2007-01-12 23:53:00,1.9589,1.9589,1.9589,1.9589,4400000.0
2007-01-12 23:54:00,1.95895,1.95895,1.95885,1.95885,7800000.0
2007-01-12 23:55:00,1.95894,1.95894,1.95894,1.95894,1600000.0
2007-01-12 23:56:00,1.95898,1.95903,1.9589,1.95903,64400003.0
2007-01-12 23:57:00,1.95889,1.95889,1.95881,1.95881,13500000.0
2007-01-12 23:58:00,1.95876,1.95878,1.95867,1.95867,75600001.0
2007-01-12 23:59:00,1.95888,1.95893,1.95888,1.95893,18600000.0
2007-01-15 00:00:00,1.9593,1.9593,1.9592,1.9592,46900000.0
2007-01-15 00:02:00,1.9593,1.9593,1.9593,1.9593,46900000.0
2007-01-15 00:03:00,1.9591,1.9591,1.9591,1.9591,46900000.0
2007-01-15 00:05:00,1.959,1.959,1.9589,1.9589,46900000.0
2007-01-15 00:06:00,1.9588,1.9589,1.9587,1.9587,46900000.0
2007-01-15 00:07:00,1.9584,1.9586,1.9584,1.9584,46900000.0
2007-01-15 00:08:00,1.9585,1.9585,1.9583,1.9583,46900000.0
2007-01-15 00:09:00,1.9584,1.9584,1.9582,1.9584,46900000.0
2007-01-15 00:10:00,1.9583,1.9583,1.9581,1.9581,46900000.0
2007-01-15 00:11:00,1.9582,1.9582,1.9582,1.9582,46900000.0
2007-01-15 00:12:00,1.9581,1.9582,1.9581,1.9582,46900000.0
2007-01-15 00:14:00,1.9584,1.9584,1.9582,1.9582,46900000.0
2007-01-15 00:15:00,1.9583,1.9584,1.9583,1.9584,46900000.0
2007-01-15 00:16:00,1.9583,1.9584,1.9583,1.9584,46900000.0
2007-01-15 00:17:00,1.9586,1.9586,1.9585,1.9585,46900000.0
2007-01-15 00:18:00,1.9584,1.9587,1.9584,1.9587,46900000.0
2007-01-15 00:19:00,1.9586,1.9586,1.9586,1.9586,46900000.0
2007-01-15 00:20:00,1.9585,1.9587,1.9585,1.9587,46900000.0
2007-01-15 00:21:00,1.9586,1.9587,1.9586,1.9586,46900000.0
2007-01-15 00:36:00,1.9585,1.9585,1.9585,1.9585,46900000.0
2007-01-15 00:37:00,1.9586,1.9586,1.9586,1.9586,46900000.0
2007-01-15 00:39:00,1.9585,1.9586,1.9585,1.9586,46900000.0
2007-01-15 00:43:00,1.9588,1.9588,1.9588,1.9588,46900000.0
2007-01-15 00:44:00,1.9589,1.9589,1.9589,1.9589,46900000.0
2007-01-15 00:48:00,1.9591,1.9593,1.959,1.9592,46900000.0
2007-01-15 00:49:00,1.9593,1.9593,1.9593,1.9593,46900000.0
2007-01-15 00:50:00,1.9595,1.9596,1.9593,1.9596,46900000.0
2007-01-15 00:51:00,1.9598,1.9599,1.9598,1.9598,46900000.0
2007-01-15 00:52:00,1.96,1.96,1.9599,1.9599,46900000.0
2007-01-15 00:53:00,1.96,1.96,1.9599,1.9599,46900000.0
2007-01-15 00:54:00,1.9598,1.9601,1.9598,1.9601,46900000.0
2007-01-15 00:55:00,1.9602,1.9602,1.9602,1.9602,46900000.0
2007-01-15 00:57:00,1.9601,1.9602,1.9601,1.9601,46900000.0
2007-01-15 01:00:00,1.96,1.96,1.9592,1.9592,46900000.0
2007-01-15 01:01:00,1.9593,1.9593,1.9593,1.9593,46900000.0
2007-01-15 01:02:00,1.9592,1.9592,1.9592,1.9592,46900000.0
2007-01-15 01:03:00,1.9591,1.9591,1.9591,1.9591,46900000.0
2007-01-15 01:04:00,1.9589,1.9589,1.9588,1.9589,46900000.0
2007-01-15 01:05:00,1.959,1.959,1.9588,1.9589,46900000.0
2007-01-15 01:06:00,1.959,1.9591,1.9589,1.9591,46900000.0
2007-01-15 01:07:00,1.9589,1.959,1.9589,1.959,46900000.0
2007-01-15 01:10:00,1.9591,1.9596,1.959,1.9593,46900000.0
2007-01-15 01:11:00,1.9592,1.9593,1.9592,1.9593,46900000.0
2007-01-15 01:13:00,1.9591,1.9591,1.959,1.959,46900000.0
2007-01-15 01:14:00,1.9589,1.959,1.9589,1.959,46900000.0
2007-01-15 01:15:00,1.9589,1.9589,1.9589,1.9589,46900000.0
2007-01-15 01:16:00,1.9588,1.959,1.9588,1.9589,46900000.0
2007-01-15 01:17:00,1.959,1.959,1.959,1.959,46900000.0
2007-01-15 01:18:00,1.9591,1.9591,1.9591,1.9591,46900000.0
2007-01-15 01:19:00,1.959,1.9592,1.959,1.959,46900000.0
2007-01-15 01:20:00,1.9591,1.9591,1.9591,1.9591,46900000.0
2007-01-15 01:21:00,1.959,1.959,1.9589,1.9589,46900000.0
2007-01-15 01:22:00,1.9593,1.9593,1.9589,1.9591,46900000.0
2007-01-15 01:23:00,1.959,1.9591,1.959,1.959,46900000.0
2007-01-15 01:25:00,1.9588,1.9588,1.9588,1.9588,46900000.0
2007-01-15 01:26:00,1.9587,1.9587,1.9586,1.9586,46900000.0
2007-01-15 01:27:00,1.9588,1.9588,1.9586,1.9586,46900000.0
2007-01-15 01:28:00,1.9585,1.9585,1.9584,1.9584,46900000.0
2007-01-15 01:31:00,1.9583,1.9583,1.9581,1.9582,46900000.0
2007-01-15 01:33:00,1.9583,1.9586,1.9583,1.9586,46900000.0
2007-01-15 01:34:00,1.9587,1.9587,1.9587,1.9587,46900000.0
2007-01-15 01:36:00,1.9586,1.9586,1.9586,1.9586,46900000.0
2007-01-15 01:37:00,1.9585,1.9585,1.9584,1.9584,46900000.0
2007-01-15 01:38:00,1.9583,1.9584,1.9582,1.9582,46900000.0
2007-01-15 01:39:00,1.9583,1.9585,1.9583,1.9583,46900000.0
2007-01-15 01:40:00,1.9584,1.9584,1.9583,1.9583,46900000.0
2007-01-15 01:41:00,1.9584,1.9584,1.9583,1.9583,46900000.0
2007-01-15 01:42:00,1.9586,1.9586,1.9583,1.9583,46900000.0
2007-01-15 01:44:00,1.9584,1.9585,1.9584,1.9584,46900000.0
2007-01-15 01:45:00,1.9582,1.9584,1.9582,1.9583,46900000.0
2007-01-15 01:46:00,1.9582,1.9582,1.958,1.958,46900000.0
2007-01-15 01:47:00,1.9578,1.958,1.9577,1.9577,46900000.0
2007-01-15 01:48:00,1.9578,1.9578,1.9578,1.9578,46900000.0
2007-01-15 01:49:00,1.9579,1.958,1.9577,1.9577,46900000.0
2007-01-15 01:50:00,1.9576,1.9576,1.9571,1.9572,46900000.0
2007-01-15 01:51:00,1.9573,1.9573,1.9573,1.9573,46900000.0
2007-01-15 01:52:00,1.9571,1.9572,1.9571,1.9572,46900000.0
2007-01-15 01:53:00,1.9571,1.9572,1.9571,1.9571,46900000.0
2007-01-15 01:54:00,1.9572,1.9572,1.9571,1.9572,46900000.0
2007-01-15 01:55:00,1.9571,1.9576,1.9571,1.9575,46900000.0
2007-01-15 01:56:00,1.9573,1.9573,1.9572,1.9572,46900000.0
2007-01-15 01:57:00,1.9573,1.9573,1.9572,1.9573,46900000.0
2007-01-15 01:58:00,1.9574,1.9574,1.9573,1.9573,46900000.0
2007-01-15 01:59:00,1.9572,1.9574,1.9572,1.9573,46900000.0
2007-01-15 02:00:00,1.9598,1.9598,1.95921,1.95921,46900000.0
2007-01-15 02:01:00,1.9591,1.95915,1.95904,1.95908,93600001.0
2007-01-15 02:02:00,1.95908,1.95915,1.95906,1.9591,69299999.0
2007-01-15 02:03:00,1.9591,1.95912,1.95898,1.95912,29500000.0
2007-01-15 02:04:00,1.95901,1.95901,1.95873,1.9588,65300000.0
2007-01-15 02:05:00,1.95885,1.95895,1.95885,1.95885,65700001.0
2007-01-15 02:06:00,1.95889,1.95907,1.95889,1.95906,89500001.0
2007-01-15 02:07:00,1.95899,1.959,1.95882,1.959,39700000.0
2007-01-15 02:08:00,1.95897,1.95897,1.95893,1.95893,2300000.0
2007-01-15 02:09:00,1.95891,1.95891,1.95891,1.95891,5100000.0
2007-01-15 02:10:00,1.9591,1.95941,1.9591,1.95915,81099999.0
2007-01-15 02:11:00,1.95924,1.95929,1.95913,1.95926,69100000.0
2007-01-15 02:12:00,1.9592,1.95925,1.95907,1.95907,80900000.0
2007-01-15 02:13:00,1.95907,1.95907,1.95882,1.95882,49400000.0
2007-01-15 02:14:00,1.95892,1.95893,1.95882,1.95889,54699999.0
2007-01-15 02:15:00,1.959,1.959,1.95867,1.95867,37700000.0
2007-01-15 02:16:00,1.95883,1.95883,1.95871,1.95876,66800000.0
2007-01-15 02:17:00,1.95883,1.95887,1.95883,1.95887,57300000.0
2007-01-15 02:18:00,1.95892,1.95897,1.95888,1.95897,89149999.0
2007-01-15 02:19:00,1.95905,1.95905,1.95888,1.95896,103000000.0
2007-01-15 02:20:00,1.95897,1.95903,1.95889,1.95903,63000000.0
2007-01-15 02:21:00,1.95893,1.95893,1.95878,1.95885,39100000.0
2007-01-15 02:22:00,1.95877,1.95895,1.95877,1.95893,90100000.0
2007-01-15 02:23:00,1.95887,1.95901,1.95887,1.95893,24500000.0
2007-01-15 02:24:00,1.9589,1.95895,1.9589,1.9589,26300000.0
2007-01-15 02:25:00,1.95879,1.95887,1.95879,1.95882,37700001.0
2007-01-15 02:26:00,1.95875,1.95875,1.95856,1.95868,71200001.0
2007-01-15 02:27:00,1.95863,1.95874,1.95854,1.95874,86200001.0
2007-01-15 02:28:00,1.95846,1.95846,1.95844,1.95844,20800000.0
2007-01-15 02:29:00,1.9582,1.9583,1.9581,1.9583,30200000.0
2007-01-15 02:30:00,1.95828,1.95831,1.95824,1.95828,38799998.0
2007-01-15 02:31:00,1.95828,1.95828,1.95792,1.95792,44899998.0
2007-01-15 02:32:00,1.95808,1.95812,1.95803,1.95803,70300001.0
2007-01-15 02:33:00,1.95818,1.95841,1.95818,1.95841,38300000.0
2007-01-15 02:34:00,1.95835,1.95854,1.95835,1.95854,54800000.0
2007-01-15 02:35:00,1.95856,1.95857,1.95853,1.95853,35100001.0
2007-01-15 02:36:00,1.9585,1.95852,1.95846,1.9585,80100001.0
2007-01-15 02:37:00,1.95843,1.95843,1.95828,1.95834,102450000.0
2007-01-15 02:38:00,1.95837,1.95837,1.95816,1.9582,60600001.0
2007-01-15 02:39:00,1.95827,1.95829,1.95819,1.95825,48200000.0
2007-01-15 02:40:00,1.95822,1.95828,1.95822,1.95828,57000001.0
2007-01-15 02:41:00,1.95825,1.95835,1.9582,1.95831,79599998.0
2007-01-15 02:42:00,1.95834,1.9584,1.95824,1.95824,62500000.0
2007-01-15 02:43:00,1.95817,1.95824,1.95817,1.9582,31900000.0
2007-01-15 02:44:00,1.95814,1.95836,1.95814,1.95835,111600001.0
2007-01-15 02:45:00,1.95822,1.95832,1.95817,1.9583,23600000.0
2007-01-15 02:46:00,1.95816,1.95818,1.95791,1.95791,45600000.0
2007-01-15 02:47:00,1.95776,1.95789,1.95764,1.95771,116900000.0
2007-01-15 02:48:00,1.95771,1.95773,1.95767,1.95769,14000000.0
2007-01-15 02:49:00,1.95771,1.95779,1.95765,1.95768,53500000.0
2007-01-15 02:50:00,1.95745,1.95745,1.95707,1.95707,53399999.0
2007-01-15 02:51:00,1.95705,1.95715,1.957,1.95715,27800000.0
2007-01-15 02:52:00,1.95708,1.95708,1.957,1.95706,56900000.0
2007-01-15 02:53:00,1.95708,1.95715,1.95708,1.95715,12400000.0
2007-01-15 02:54:00,1.9571,1.9571,1.95697,1.95704,57500000.0
2007-01-15 02:55:00,1.95709,1.95738,1.95709,1.95733,100200000.0
2007-01-15 02:56:00,1.9573,1.95743,1.95723,1.95724,88000000.0
2007-01-15 02:57:00,1.95722,1.95722,1.9571,1.9571,61000000.0
2007-01-15 02:58:00,1.95711,1.9573,1.95711,1.95729,59000000.0
2007-01-15 02:59:00,1.95722,1.95722,1.95708,1.95708,19500000.0
2007-01-15 03:00:00,1.95717,1.95731,1.95713,1.95713,69900001.0
2007-01-15 03:01:00,1.95716,1.9573,1.95716,1.95727,65400000.0
2007-01-15 03:02:00,1.95727,1.9574,1.95727,1.95732,63300001.0
2007-01-15 03:03:00,1.95737,1.95742,1.95732,1.95742,71499999.0
2007-01-15 03:04:00,1.9574,1.9574,1.95727,1.9574,34200000.0
2007-01-15 03:05:00,1.95733,1.95753,1.95733,1.95751,50800000.0
2007-01-15 03:06:00,1.95747,1.9576,1.95747,1.95753,73600000.0
2007-01-15 03:07:00,1.95758,1.95763,1.95757,1.95761,45200001.0
2007-01-15 03:08:00,1.95771,1.95784,1.95771,1.95784,16100000.0
2007-01-15 03:09:00,1.95787,1.95794,1.9578,1.95794,54200000.0
2007-01-15 03:10:00,1.95798,1.95802,1.95796,1.958,47299999.0
2007-01-15 03:11:00,1.95803,1.9581,1.95797,1.95801,58600000.0
2007-01-15 03:12:00,1.95835,1.9586,1.95818,1.9586,50600000.0
2007-01-15 03:13:00,1.95863,1.95874,1.9585,1.95874,36700000.0
2007-01-15 03:14:00,1.95876,1.95879,1.95876,1.95879,28200001.0
2007-01-15 03:15:00,1.95874,1.95875,1.95859,1.95868,145400002.0
2007-01-15 03:16:00,1.95874,1.95892,1.95873,1.95876,91600003.0
2007-01-15 03:17:00,1.95867,1.95873,1.95856,1.95873,69800000.0
2007-01-15 03:18:00,1.95868,1.9587,1.95864,1.9587,26900000.0
2007-01-15 03:19:00,1.95868,1.95904,1.95868,1.95892,88599998.0
2007-01-15 03:20:00,1.95894,1.95907,1.95883,1.95896,103600001.0
2007-01-15 03:21:00,1.95888,1.95908,1.95888,1.95905,101699997.0
2007-01-15 03:22:00,1.95902,1.95911,1.95885,1.95885,83199997.0
2007-01-15 03:23:00,1.95889,1.959,1.95889,1.95892,70300000.0
2007-01-15 03:24:00,1.9588,1.9588,1.95864,1.95874,15500000.0
2007-01-15 03:25:00,1.9588,1.95885,1.95877,1.9588,73299999.0
2007-01-15 03:26:00,1.95876,1.95887,1.95875,1.95887,34400000.0
2007-01-15 03:27:00,1.95878,1.9589,1.95876,1.9589,20000000.0
2007-01-15 03:28:00,1.95886,1.95886,1.95864,1.95874,74699998.0
2007-01-15 03:29:00,1.95877,1.95877,1.95868,1.95868,8800000.0
2007-01-15 03:30:00,1.95858,1.95875,1.95854,1.95875,86300000.0
2007-01-15 03:31:00,1.95868,1.95869,1.95868,1.95869,17300000.0
2007-01-15 03:32:00,1.95868,1.95872,1.95865,1.95868,93199998.0
2007-01-15 03:33:00,1.95839,1.95839,1.95788,1.95788,59699999.0
2007-01-15 03:34:00,1.95797,1.95798,1.95797,1.95798,6400000.0
2007-01-15 03:35:00,1.95808,1.95813,1.95802,1.95813,35500000.0
2007-01-15 03:36:00,1.9581,1.95821,1.9581,1.95812,70200000.0
2007-01-15 03:37:00,1.95819,1.95819,1.95816,1.95816,15100000.0
2007-01-15 03:38:00,1.95817,1.95821,1.95809,1.95809,31700000.0
2007-01-15 03:39:00,1.9583,1.95835,1.9583,1.9583,41400000.0
2007-01-15 03:40:00,1.95835,1.95835,1.95828,1.95835,43700001.0
2007-01-15 03:41:00,1.95832,1.95832,1.95819,1.95819,35399999.0
2007-01-15 03:42:00,1.95811,1.95817,1.95805,1.9581,144100001.0
2007-01-15 03:43:00,1.95811,1.95817,1.958,1.958,68400000.0
2007-01-15 03:44:00,1.9581,1.9581,1.9581,1.9581,17900000.0
2007-01-15 03:45:00,1.95807,1.95813,1.95804,1.95808,29299999.0
2007-01-15 03:46:00,1.95802,1.95813,1.95802,1.95803,67800000.0
2007-01-15 03:47:00,1.95807,1.95812,1.95802,1.95808,106400000.0
2007-01-15 03:48:00,1.958,1.95812,1.9579,1.95812,111199999.0
2007-01-15 03:49:00,1.95804,1.95804,1.95784,1.95795,39300000.0
2007-01-15 03:50:00,1.95785,1.958,1.95785,1.95792,40200000.0
2007-01-15 03:51:00,1.95793,1.95806,1.95793,1.958,40000000.0
2007-01-15 03:52:00,1.95804,1.95804,1.95794,1.95804,102299999.0
2007-01-15 03:53:00,1.95799,1.95812,1.95792,1.95812,61850000.0
2007-01-15 03:54:00,1.95813,1.95813,1.95797,1.958,77799998.0
2007-01-15 03:55:00,1.95809,1.95815,1.95807,1.95815,50000001.0
2007-01-15 03:56:00,1.95815,1.95815,1.95805,1.95815,52200000.0
2007-01-15 03:57:00,1.95803,1.95808,1.95803,1.95808,52400000.0
2007-01-15 03:58:00,1.9581,1.95817,1.95805,1.95815,77300002.0
2007-01-15 03:59:00,1.95805,1.95807,1.95799,1.95807,50600000.0
2007-01-15 04:00:00,1.95808,1.95825,1.95808,1.9581,62200000.0
2007-01-15 04:01:00,1.95806,1.95806,1.95806,1.95806,39599999.0
2007-01-15 04:02:00,1.9581,1.95822,1.95806,1.95822,58800000.0
2007-01-15 04:03:00,1.95818,1.95818,1.95806,1.9581,23400000.0
2007-01-15 04:04:00,1.95803,1.95803,1.95798,1.958,27050000.0
2007-01-15 04:05:00,1.95796,1.95807,1.95788,1.95802,48999999.0
2007-01-15 04:06:00,1.9579,1.95808,1.9579,1.95802,60600001.0
2007-01-15 04:07:00,1.95805,1.95813,1.95801,1.95801,52499999.0
2007-01-15 04:08:00,1.95813,1.95813,1.958,1.95813,69600000.0
2007-01-15 04:09:00,1.95815,1.95815,1.95808,1.9581,64499999.0
2007-01-15 04:10:00,1.95801,1.95804,1.95801,1.95804,11600000.0
2007-01-15 04:11:00,1.95812,1.95819,1.95807,1.95807,29300000.0
2007-01-15 04:12:00,1.95807,1.95814,1.95807,1.95809,48600000.0
2007-01-15 04:13:00,1.95822,1.95822,1.95805,1.95805,94800000.0
2007-01-15 04:14:00,1.9581,1.95822,1.95801,1.95801,54800000.0
2007-01-15 04:15:00,1.95817,1.95836,1.95817,1.95836,96100001.0
2007-01-15 04:16:00,1.95829,1.95843,1.95828,1.95833,48900000.0
2007-01-15 04:17:00,1.9585,1.9587,1.9585,1.95867,61000000.0
2007-01-15 04:18:00,1.95873,1.95873,1.95867,1.95873,50500001.0
2007-01-15 04:19:00,1.95883,1.95886,1.9588,1.95884,48699999.0
2007-01-15 04:20:00,1.95873,1.95903,1.95873,1.95903,23600000.0
2007-01-15 04:21:00,1.95905,1.95905,1.95896,1.95903,75800002.0
2007-01-15 04:22:00,1.95898,1.95905,1.95895,1.95905,121999998.0
2007-01-15 04:23:00,1.95898,1.95898,1.95897,1.95898,25900001.0
2007-01-15 04:24:00,1.95902,1.95909,1.95894,1.95894,85900001.0
2007-01-15 04:25:00,1.95892,1.95909,1.95892,1.95902,78600001.0
2007-01-15 04:26:00,1.95905,1.95918,1.95895,1.95918,39300000.0
2007-01-15 04:27:00,1.9592,1.9592,1.95905,1.95915,59100001.0
2007-01-15 04:28:00,1.95911,1.95925,1.95911,1.95918,119100001.0
2007-01-15 04:29:00,1.95926,1.95935,1.9591,1.95923,71400000.0
2007-01-15 04:30:00,1.95925,1.95927,1.9591,1.95915,38900000.0
2007-01-15 04:31:00,1.9591,1.9591,1.9591,1.9591,800000.0
2007-01-15 04:32:00,1.95911,1.95914,1.95903,1.95903,66600001.0
2007-01-15 04:33:00,1.95905,1.95919,1.95886,1.95895,36800001.0
2007-01-15 04:34:00,1.95892,1.95895,1.95887,1.9589,32800000.0
2007-01-15 04:35:00,1.95877,1.95884,1.95862,1.95867,89800000.0
2007-01-15 04:36:00,1.95862,1.95871,1.95854,1.95862,74500002.0
2007-01-15 04:37:00,1.95862,1.95872,1.95858,1.95868,41700000.0
2007-01-15 04:38:00,1.9587,1.95872,1.95861,1.95863,67099999.0
2007-01-15 04:39:00,1.95862,1.95862,1.95858,1.95858,1800000.0
2007-01-15 04:40:00,1.95871,1.95872,1.95868,1.95868,27400000.0
2007-01-15 04:41:00,1.95866,1.95869,1.95866,1.95869,5800000.0
2007-01-15 04:42:00,1.95861,1.9587,1.95855,1.95855,152699997.0
2007-01-15 04:43:00,1.95852,1.95872,1.95852,1.95872,67200000.0
2007-01-15 04:44:00,1.95869,1.95872,1.95861,1.95862,27800000.0
2007-01-15 04:45:00,1.95866,1.95866,1.95859,1.95859,31100000.0
2007-01-15 04:46:00,1.95857,1.9587,1.95854,1.95863,32800000.0
2007-01-15 04:47:00,1.95849,1.95859,1.95849,1.95851,46900000.0
2007-01-15 04:48:00,1.95863,1.95863,1.95857,1.95857,14500000.0
2007-01-15 04:49:00,1.9585,1.95853,1.95843,1.95843,43300000.0
2007-01-15 04:50:00,1.9583,1.9583,1.9581,1.9581,21800000.0
2007-01-15 04:51:00,1.95813,1.95827,1.95813,1.95823,66499998.0
2007-01-15 04:52:00,1.95824,1.95824,1.95816,1.95816,11500000.0
2007-01-15 04:53:00,1.95806,1.95812,1.95806,1.95812,800000.0
2007-01-15 04:54:00,1.95825,1.95833,1.95822,1.95822,61600001.0
2007-01-15 04:55:00,1.95815,1.9584,1.95815,1.9584,10400000.0
2007-01-15 04:56:00,1.95838,1.95838,1.95836,1.95838,17600000.0
2007-01-15 04:57:00,1.95832,1.95843,1.95831,1.95843,45100000.0
2007-01-15 04:58:00,1.95827,1.95829,1.95819,1.9582,47000000.0
2007-01-15 04:59:00,1.95822,1.95822,1.95803,1.95815,59200000.0
2007-01-15 05:00:00,1.95813,1.95813,1.95805,1.95805,55200001.0
2007-01-15 05:01:00,1.95806,1.95814,1.95806,1.95814,59899999.0
2007-01-15 05:02:00,1.95823,1.95823,1.9581,1.95816,66800000.0
2007-01-15 05:03:00,1.95821,1.95821,1.95809,1.95809,82300000.0
2007-01-15 05:04:00,1.95811,1.95813,1.95808,1.95813,15000000.0
2007-01-15 05:05:00,1.95812,1.95812,1.95808,1.95808,31900000.0
2007-01-15 05:06:00,1.95798,1.95807,1.95798,1.95807,53300000.0
2007-01-15 05:07:00,1.95816,1.95842,1.95816,1.95842,31000000.0
2007-01-15 05:08:00,1.95843,1.95843,1.95837,1.95837,40900001.0
2007-01-15 05:09:00,1.95836,1.95844,1.95831,1.95836,91700001.0
2007-01-15 05:10:00,1.95835,1.95843,1.95804,1.95816,56600000.0
2007-01-15 05:11:00,1.95835,1.95835,1.95827,1.95827,54499999.0
2007-01-15 05:12:00,1.95835,1.95851,1.9583,1.95851,30700000.0
2007-01-15 05:13:00,1.95845,1.95847,1.95837,1.95845,49000000.0
2007-01-15 05:14:00,1.95843,1.95843,1.95819,1.95837,121400001.0
2007-01-15 05:15:00,1.95846,1.95853,1.9584,1.95843,92999999.0
2007-01-15 05:16:00,1.95841,1.95857,1.95841,1.95857,42000000.0
2007-01-15 05:17:00,1.95867,1.95867,1.95858,1.95858,41300000.0
2007-01-15 05:18:00,1.95853,1.9587,1.95846,1.9587,57500000.0
2007-01-15 05:19:00,1.9587,1.95875,1.9587,1.95873,48500000.0
2007-01-15 05:20:00,1.95867,1.95875,1.95867,1.9587,38400000.0
2007-01-15 05:21:00,1.9587,1.95883,1.9587,1.95872,86000000.0
2007-01-15 05:22:00,1.95877,1.95882,1.95874,1.95878,80799998.0
2007-01-15 05:23:00,1.95892,1.95923,1.95892,1.95921,34600001.0
2007-01-15 05:24:00,1.95913,1.95921,1.95913,1.95919,42200000.0
2007-01-15 05:25:00,1.95927,1.95947,1.95927,1.95942,39100000.0
2007-01-15 05:26:00,1.95946,1.95954,1.95942,1.95945,96050002.0
2007-01-15 05:27:00,1.95943,1.95959,1.95931,1.95947,114099999.0
2007-01-15 05:28:00,1.95942,1.95942,1.95929,1.95929,62200000.0
2007-01-15 05:29:00,1.95937,1.95956,1.95937,1.95954,60300002.0
2007-01-15 05:30:00,1.9596,1.95987,1.9596,1.95987,43300000.0
2007-01-15 05:31:00,1.95975,1.95982,1.95967,1.95967,62099999.0
2007-01-15 05:32:00,1.95978,1.95981,1.95975,1.95981,60300000.0
2007-01-15 05:33:00,1.95969,1.95969,1.95959,1.95967,50900000.0
2007-01-15 05:34:00,1.95976,1.9599,1.95961,1.95985,93000000.0
2007-01-15 05:35:00,1.95985,1.95998,1.95985,1.95997,65099999.0
2007-01-15 05:36:00,1.95988,1.95992,1.95982,1.95992,49199999.0
2007-01-15 05:37:00,1.95985,1.95985,1.95977,1.95977,74699999.0
2007-01-15 05:38:00,1.95991,1.95991,1.95989,1.95989,34300000.0
2007-01-15 05:39:00,1.96,1.96018,1.96,1.96018,44400000.0
2007-01-15 05:40:00,1.96026,1.96026,1.95979,1.9599,91299999.0
2007-01-15 05:41:00,1.95974,1.95981,1.95965,1.95965,72399998.0
2007-01-15 05:42:00,1.95977,1.95983,1.95977,1.95983,16400000.0
2007-01-15 05:43:00,1.95984,1.95998,1.95983,1.95998,71300000.0
2007-01-15 05:44:00,1.96007,1.96014,1.96006,1.96008,68099999.0
2007-01-15 05:45:00,1.96008,1.96038,1.96005,1.96038,89200002.0
2007-01-15 05:46:00,1.96023,1.96036,1.96023,1.96036,122200000.0
2007-01-15 05:47:00,1.96032,1.96039,1.96032,1.96036,51800001.0
2007-01-15 05:48:00,1.96033,1.96041,1.96025,1.96041,68400000.0
2007-01-15 05:49:00,1.96031,1.96033,1.96025,1.96025,75300002.0
2007-01-15 05:50:00,1.96022,1.96029,1.96018,1.96018,64999999.0
2007-01-15 05:51:00,1.96021,1.96035,1.96018,1.96031,59600001.0
2007-01-15 05:52:00,1.9603,1.96043,1.9603,1.96043,34800000.0
2007-01-15 05:53:00,1.96045,1.96055,1.96032,1.96041,76700002.0
2007-01-15 05:54:00,1.96049,1.96063,1.96042,1.96055,45500000.0
2007-01-15 05:55:00,1.96055,1.96067,1.96047,1.96047,59600000.0
2007-01-15 05:56:00,1.96041,1.96083,1.96041,1.96083,28300000.0
2007-01-15 05:57:00,1.9608,1.96082,1.96072,1.96079,72100000.0
2007-01-15 05:58:00,1.96071,1.96071,1.96055,1.9606,58799999.0
2007-01-15 05:59:00,1.96063,1.96085,1.96063,1.96085,74200001.0
2007-01-15 06:00:00,1.96104,1.96126,1.96104,1.96117,60000000.0
2007-01-15 06:01:00,1.9613,1.9613,1.96115,1.96115,59400000.0
2007-01-15 06:02:00,1.96114,1.96124,1.96114,1.96122,30100001.0
2007-01-15 06:03:00,1.96125,1.96125,1.96099,1.96108,60000000.0
2007-01-15 06:04:00,1.96103,1.96103,1.96086,1.96093,64200001.0
2007-01-15 06:05:00,1.961,1.96109,1.96095,1.96095,63200000.0
2007-01-15 06:06:00,1.96091,1.96102,1.96091,1.96097,77999999.0
2007-01-15 06:07:00,1.961,1.961,1.96092,1.96092,45599999.0
2007-01-15 06:08:00,1.96088,1.96098,1.96076,1.96098,82899999.0
2007-01-15 06:09:00,1.9609,1.96095,1.9609,1.9609,72600000.0
2007-01-15 06:10:00,1.9609,1.96094,1.96082,1.96088,27700001.0
2007-01-15 06:11:00,1.96088,1.96091,1.96082,1.96082,57000000.0
2007-01-15 06:12:00,1.9609,1.96105,1.9609,1.96105,64400000.0
2007-01-15 06:13:00,1.96106,1.96107,1.961,1.961,14600000.0
2007-01-15 06:14:00,1.96112,1.96116,1.961,1.961,85100000.0
2007-01-15 06:15:00,1.96101,1.96101,1.9607,1.96079,65400000.0
2007-01-15 06:16:00,1.96075,1.96084,1.96074,1.96081,92400000.0
2007-01-15 06:17:00,1.96086,1.96086,1.96065,1.96065,132400000.0
2007-01-15 06:18:00,1.96061,1.96072,1.96061,1.96072,63800000.0
2007-01-15 06:19:00,1.96064,1.96064,1.96054,1.96063,11100000.0
2007-01-15 06:20:00,1.96065,1.96066,1.96065,1.96066,44300000.0
2007-01-15 06:21:00,1.96055,1.96055,1.96046,1.9605,61600000.0
2007-01-15 06:22:00,1.96041,1.96055,1.96041,1.96055,60900000.0
2007-01-15 06:23:00,1.96055,1.96055,1.96041,1.96047,57900002.0
2007-01-15 06:24:00,1.96055,1.96055,1.96047,1.96052,45300000.0
2007-01-15 06:25:00,1.96055,1.96055,1.96038,1.9604,22600000.0
2007-01-15 06:26:00,1.9604,1.96052,1.9604,1.96052,5700000.0
2007-01-15 06:27:00,1.96052,1.9606,1.96046,1.96053,59000000.0
2007-01-15 06:28:00,1.9604,1.9605,1.9604,1.96047,22400000.0
2007-01-15 06:29:00,1.96057,1.96057,1.96057,1.96057,44000000.0
2007-01-15 06:30:00,1.9605,1.9605,1.9604,1.96048,25500000.0
2007-01-15 06:31:00,1.96036,1.9604,1.96032,1.96032,26700001.0
2007-01-15 06:32:00,1.9604,1.9604,1.96037,1.9604,54200000.0
2007-01-15 06:33:00,1.96041,1.9605,1.96041,1.9605,88800001.0
2007-01-15 06:34:00,1.96045,1.96055,1.96045,1.96052,64600000.0
2007-01-15 06:35:00,1.96044,1.96044,1.96041,1.96041,14100000.0
2007-01-15 06:36:00,1.96055,1.96055,1.9605,1.9605,91400000.0
2007-01-15 06:37:00,1.9605,1.9605,1.9605,1.9605,18500000.0
2007-01-15 06:38:00,1.96053,1.96053,1.96039,1.96052,45500000.0
2007-01-15 06:39:00,1.96049,1.96055,1.96046,1.96054,23400000.0
2007-01-15 06:40:00,1.96056,1.96058,1.96052,1.96055,28100000.0
2007-01-15 06:41:00,1.9606,1.96065,1.96054,1.96065,62199999.0
2007-01-15 06:42:00,1.96064,1.96075,1.96062,1.96075,46500000.0
2007-01-15 06:43:00,1.9608,1.9608,1.96068,1.96074,40000000.0
2007-01-15 06:44:00,1.96072,1.96078,1.96069,1.96074,31299999.0
2007-01-15 06:45:00,1.96076,1.96085,1.96069,1.96078,63399999.0
2007-01-15 06:46:00,1.96083,1.96083,1.96069,1.9608,36700000.0
2007-01-15 06:47:00,1.96078,1.96083,1.96075,1.96075,78299999.0
2007-01-15 06:48:00,1.96084,1.96084,1.96069,1.96077,25100000.0
2007-01-15 06:49:00,1.96065,1.96065,1.96065,1.96065,8700000.0
2007-01-15 06:50:00,1.9606,1.9606,1.96039,1.96045,29500000.0
2007-01-15 06:51:00,1.96042,1.96052,1.96042,1.96049,92900000.0
2007-01-15 06:52:00,1.96046,1.96046,1.96014,1.96045,37900000.0
2007-01-15 06:53:00,1.96043,1.96043,1.96028,1.96028,22300000.0
2007-01-15 06:54:00,1.96032,1.96033,1.96023,1.96033,43600000.0
2007-01-15 06:55:00,1.96022,1.96023,1.96022,1.96023,7700000.0
2007-01-15 06:56:00,1.96002,1.96007,1.96,1.96007,32600000.0
2007-01-15 06:57:00,1.9601,1.9601,1.9599,1.95997,82900001.0
2007-01-15 06:58:00,1.95998,1.95998,1.95992,1.95992,9500000.0
2007-01-15 06:59:00,1.9598,1.95986,1.95978,1.95978,53800001.0
2007-01-15 07:00:00,1.95992,1.96041,1.95992,1.96039,88399999.0
2007-01-15 07:01:00,1.96041,1.96128,1.96041,1.96125,64100000.0
2007-01-15 07:02:00,1.96147,1.96151,1.96147,1.96151,20799999.0
2007-01-15 07:03:00,1.96148,1.9615,1.96139,1.96142,80099999.0
2007-01-15 07:04:00,1.96141,1.96141,1.96129,1.96135,40500000.0
2007-01-15 07:05:00,1.96132,1.96146,1.96132,1.96145,25200000.0
2007-01-15 07:06:00,1.96157,1.96157,1.96138,1.96146,85299999.0
2007-01-15 07:07:00,1.9614,1.9614,1.96118,1.96118,38800000.0
2007-01-15 07:08:00,1.96127,1.9613,1.96113,1.96118,43400000.0
2007-01-15 07:09:00,1.96112,1.96115,1.96105,1.96108,28300000.0
2007-01-15 07:10:00,1.96117,1.96118,1.96111,1.96116,37000000.0
2007-01-15 07:11:00,1.96113,1.96113,1.96112,1.96112,24300000.0
2007-01-15 07:12:00,1.96103,1.96103,1.96072,1.96072,35500000.0
2007-01-15 07:13:00,1.96063,1.96064,1.96048,1.96063,80100000.0
2007-01-15 07:14:00,1.96062,1.96079,1.96062,1.9607,93899999.0
2007-01-15 07:15:00,1.96072,1.96079,1.96062,1.96075,72000000.0
2007-01-15 07:16:00,1.96066,1.96088,1.96066,1.96079,107399998.0
2007-01-15 07:17:00,1.96084,1.96101,1.96078,1.96101,100800000.0
2007-01-15 07:18:00,1.96098,1.96098,1.96092,1.96092,37900000.0
2007-01-15 07:19:00,1.96088,1.96092,1.96083,1.96083,94199999.0
2007-01-15 07:20:00,1.96078,1.96103,1.96078,1.96103,67999998.0
2007-01-15 07:21:00,1.96097,1.96097,1.96084,1.96084,52600000.0
2007-01-15 07:22:00,1.96073,1.96083,1.96073,1.96083,37100000.0
2007-01-15 07:23:00,1.96085,1.96085,1.9608,1.9608,10500000.0
2007-01-15 07:24:00,1.96079,1.96083,1.96068,1.96072,62700000.0
2007-01-15 07:25:00,1.96057,1.96067,1.96049,1.96058,22400000.0
2007-01-15 07:26:00,1.9606,1.96072,1.96055,1.96072,61600000.0
2007-01-15 07:27:00,1.96066,1.96079,1.96055,1.96055,129100000.0
2007-01-15 07:28:00,1.9606,1.96077,1.96059,1.96062,75900001.0
2007-01-15 07:29:00,1.96063,1.96075,1.96063,1.96069,75899999.0
2007-01-15 07:30:00,1.96069,1.96085,1.96066,1.96068,48399999.0
2007-01-15 07:31:00,1.96043,1.96043,1.96024,1.96031,64699999.0
2007-01-15 07:32:00,1.96032,1.9604,1.9603,1.9603,84599999.0
2007-01-15 07:33:00,1.96035,1.96043,1.96033,1.96043,75399999.0
2007-01-15 07:34:00,1.96038,1.96038,1.96029,1.96031,44100000.0
2007-01-15 07:35:00,1.9604,1.9606,1.9604,1.96047,66250000.0
2007-01-15 07:36:00,1.96054,1.96056,1.96052,1.96052,26600000.0
2007-01-15 07:37:00,1.9605,1.9605,1.9605,1.9605,24400000.0
2007-01-15 07:38:00,1.96052,1.96064,1.96052,1.96064,17600000.0
2007-01-15 07:39:00,1.96064,1.96066,1.96064,1.96066,5500000.0
2007-01-15 07:40:00,1.96072,1.96078,1.96058,1.9606,39000000.0
2007-01-15 07:41:00,1.96065,1.96065,1.96054,1.9606,36700000.0
2007-01-15 07:42:00,1.96062,1.9607,1.96052,1.96052,62400000.0
2007-01-15 07:43:00,1.96065,1.96067,1.9606,1.9606,156199999.0
2007-01-15 07:44:00,1.9606,1.96074,1.9606,1.96074,13100000.0
2007-01-15 07:45:00,1.9607,1.96076,1.96065,1.9607,88100000.0
2007-01-15 07:46:00,1.96074,1.96075,1.96064,1.96069,88499999.0
2007-01-15 07:47:00,1.96066,1.96068,1.96058,1.96068,58100001.0
2007-01-15 07:48:00,1.96078,1.96078,1.9607,1.9607,20400000.0
2007-01-15 07:49:00,1.96073,1.96088,1.96071,1.96082,90100001.0
2007-01-15 07:50:00,1.9608,1.96086,1.96066,1.96077,56699999.0
2007-01-15 07:51:00,1.9608,1.96087,1.96073,1.96087,39800000.0
2007-01-15 07:52:00,1.96081,1.96089,1.96081,1.96089,39000000.0
2007-01-15 07:53:00,1.96074,1.96087,1.96074,1.96086,35800000.0
2007-01-15 07:54:00,1.96091,1.96091,1.96078,1.96078,12200000.0
2007-01-15 07:55:00,1.96076,1.96079,1.96072,1.96079,37700000.0
2007-01-15 07:56:00,1.96082,1.96082,1.96076,1.96076,8400000.0
2007-01-15 07:57:00,1.96067,1.96069,1.9602,1.9602,66000001.0
2007-01-15 07:58:00,1.96005,1.96035,1.96005,1.96028,23200000.0
2007-01-15 07:59:00,1.96027,1.96033,1.96022,1.96031,49300001.0
2007-01-15 08:00:00,1.96028,1.96028,1.9602,1.96028,56800000.0
2007-01-15 08:01:00,1.96039,1.96044,1.96034,1.96034,57000000.0
2007-01-15 08:02:00,1.96041,1.96048,1.96035,1.96035,40999998.0
2007-01-15 08:03:00,1.96035,1.96049,1.96035,1.96039,36700000.0
2007-01-15 08:04:00,1.96042,1.96061,1.96039,1.96061,67700000.0
2007-01-15 08:05:00,1.96063,1.96063,1.96047,1.96063,57599999.0
2007-01-15 08:06:00,1.96063,1.96066,1.96055,1.96066,72900001.0
2007-01-15 08:07:00,1.96065,1.96077,1.96062,1.96065,57200000.0
2007-01-15 08:08:00,1.96068,1.96079,1.96057,1.96079,55000000.0
2007-01-15 08:09:00,1.96071,1.96071,1.96054,1.96065,55700000.0
2007-01-15 08:10:00,1.9606,1.96065,1.96057,1.96065,137900000.0
2007-01-15 08:11:00,1.96058,1.96058,1.96037,1.96047,14800000.0
2007-01-15 08:12:00,1.96049,1.96052,1.96041,1.96041,75100000.0
2007-01-15 08:13:00,1.9604,1.9604,1.96031,1.96031,49800000.0
2007-01-15 08:14:00,1.9603,1.96037,1.9603,1.96037,41800000.0
2007-01-15 08:15:00,1.96032,1.96032,1.96014,1.9602,59299999.0
2007-01-15 08:16:00,1.96014,1.96022,1.96008,1.96016,54099999.0
2007-01-15 08:17:00,1.96013,1.96013,1.95996,1.95996,39200000.0
2007-01-15 08:18:00,1.95999,1.96017,1.95997,1.95997,32599999.0
2007-01-15 08:19:00,1.95994,1.95994,1.95983,1.95994,65800001.0
2007-01-15 08:20:00,1.95987,1.96004,1.95983,1.96004,65200000.0
2007-01-15 08:21:00,1.95998,1.96002,1.95992,1.95997,111400000.0
2007-01-15 08:22:00,1.96002,1.96002,1.95998,1.95998,31700001.0
2007-01-15 08:23:00,1.95996,1.96,1.95986,1.95995,59900000.0
2007-01-15 08:24:00,1.95974,1.95974,1.95927,1.95935,66800000.0
2007-01-15 08:25:00,1.95931,1.95953,1.95931,1.95953,49700000.0
2007-01-15 08:26:00,1.95947,1.95947,1.9593,1.95937,82300002.0
2007-01-15 08:27:00,1.95945,1.95945,1.95926,1.95945,67200000.0
2007-01-15 08:28:00,1.95939,1.95942,1.95923,1.9593,50299999.0
2007-01-15 08:29:00,1.95931,1.95931,1.95913,1.95927,41600000.0
2007-01-15 08:30:00,1.95928,1.95928,1.95918,1.95918,44100000.0
2007-01-15 08:31:00,1.95917,1.95928,1.95912,1.95923,39000000.0
2007-01-15 08:32:00,1.95925,1.95925,1.95918,1.9592,69200000.0
2007-01-15 08:33:00,1.95927,1.95933,1.95927,1.95933,4000000.0
2007-01-15 08:34:00,1.95948,1.95948,1.95937,1.95942,56799998.0
2007-01-15 08:35:00,1.95948,1.95958,1.95948,1.95958,73700000.0
2007-01-15 08:36:00,1.95962,1.9597,1.95961,1.95961,25200000.0
2007-01-15 08:37:00,1.95965,1.95967,1.95965,1.95965,90400000.0
2007-01-15 08:38:00,1.95978,1.95997,1.95978,1.95991,28200000.0
2007-01-15 08:39:00,1.95999,1.96008,1.95999,1.96008,35400000.0
2007-01-15 08:40:00,1.96007,1.96018,1.96002,1.96002,160499996.0
2007-01-15 08:41:00,1.96003,1.96003,1.95989,1.95999,60300000.0
2007-01-15 08:42:00,1.96003,1.96003,1.95991,1.96003,51400000.0
2007-01-15 08:43:00,1.96003,1.96003,1.95988,1.95992,91349997.0
2007-01-15 08:44:00,1.95998,1.96008,1.95997,1.95997,42100000.0
2007-01-15 08:45:00,1.96012,1.96018,1.96006,1.96018,67000000.0
2007-01-15 08:46:00,1.9602,1.96025,1.9602,1.96025,38300000.0
2007-01-15 08:47:00,1.96027,1.96032,1.96022,1.96022,78300001.0
2007-01-15 08:48:00,1.96012,1.96012,1.95995,1.95995,94699999.0
2007-01-15 08:49:00,1.96014,1.96014,1.96002,1.96002,81000001.0
2007-01-15 08:50:00,1.95997,1.96005,1.95995,1.95996,44200000.0
2007-01-15 08:51:00,1.95992,1.95993,1.95975,1.95978,64300000.0
2007-01-15 08:52:00,1.95969,1.95991,1.95969,1.95991,63400000.0
2007-01-15 08:53:00,1.95987,1.95987,1.95973,1.95984,114999999.0
2007-01-15 08:54:00,1.9598,1.9598,1.95978,1.9598,14500000.0
2007-01-15 08:55:00,1.9598,1.95991,1.95977,1.95991,50100001.0
2007-01-15 08:56:00,1.95989,1.95989,1.95969,1.95969,40300000.0
2007-01-15 08:57:00,1.95971,1.9598,1.95964,1.95964,89800000.0
2007-01-15 08:58:00,1.95965,1.95967,1.95959,1.95967,69000001.0
2007-01-15 08:59:00,1.95968,1.95973,1.95962,1.95962,44700001.0
2007-01-15 09:00:00,1.95965,1.95971,1.95946,1.95946,85399999.0
2007-01-15 09:01:00,1.95951,1.95962,1.95951,1.9596,56700000.0
2007-01-15 09:02:00,1.95958,1.95963,1.95954,1.95957,19300000.0
2007-01-15 09:03:00,1.95959,1.9597,1.95954,1.95966,76600001.0
2007-01-15 09:04:00,1.95958,1.9597,1.95947,1.95947,54000000.0
2007-01-15 09:05:00,1.95948,1.95955,1.95946,1.9595,26800000.0
2007-01-15 09:06:00,1.95951,1.95951,1.95935,1.95935,9000000.0
2007-01-15 09:07:00,1.95929,1.95938,1.95912,1.95912,67146994.0
2007-01-15 09:08:00,1.95913,1.95922,1.95882,1.9589,71300001.0
2007-01-15 09:09:00,1.95902,1.95902,1.95881,1.95892,72099999.0
2007-01-15 09:10:00,1.959,1.95906,1.95898,1.95898,39900000.0
2007-01-15 09:11:00,1.95902,1.95905,1.95902,1.95905,2800000.0
2007-01-15 09:12:00,1.95918,1.95933,1.95914,1.95933,43299999.0
2007-01-15 09:13:00,1.95928,1.95928,1.95916,1.95918,50199999.0
2007-01-15 09:14:00,1.95917,1.95927,1.95885,1.95911,86300001.0
2007-01-15 09:15:00,1.95917,1.95933,1.95917,1.95933,37500000.0
2007-01-15 09:16:00,1.95935,1.95942,1.95935,1.95935,52100000.0
2007-01-15 09:17:00,1.95941,1.95952,1.95938,1.95938,114499999.0
2007-01-15 09:18:00,1.95954,1.96006,1.95954,1.96006,33500000.0
2007-01-15 09:19:00,1.96007,1.96008,1.95986,1.9599,114099999.0
2007-01-15 09:20:00,1.95989,1.96005,1.95984,1.96005,56300000.0
2007-01-15 09:21:00,1.96012,1.96015,1.96005,1.96005,41500000.0
2007-01-15 09:22:00,1.96003,1.96006,1.95997,1.96006,73900001.0
2007-01-15 09:23:00,1.9602,1.9602,1.96001,1.96014,78799998.0
2007-01-15 09:24:00,1.96006,1.96006,1.95976,1.95979,77599999.0
2007-01-15 09:25:00,1.95975,1.95987,1.95974,1.95982,62100000.0
2007-01-15 09:26:00,1.95989,1.95991,1.95988,1.95988,35800001.0
2007-01-15 09:27:00,1.95987,1.95987,1.95967,1.95967,31000000.0
2007-01-15 09:28:00,1.95953,1.95953,1.95904,1.95904,131599995.0
2007-01-15 09:29:00,1.95912,1.95948,1.95907,1.95948,28000000.0
2007-01-15 09:30:00,1.95941,1.95945,1.95936,1.95945,47100000.0
2007-01-15 09:31:00,1.95946,1.95961,1.9594,1.95961,87000000.0
2007-01-15 09:32:00,1.95975,1.96026,1.95975,1.96023,27100000.0
2007-01-15 09:33:00,1.96017,1.96026,1.96012,1.96012,84900001.0
2007-01-15 09:34:00,1.9602,1.96051,1.9602,1.96051,14600000.0
2007-01-15 09:35:00,1.96042,1.96049,1.96033,1.96045,82499998.0
2007-01-15 09:36:00,1.96035,1.96045,1.96033,1.96044,68000000.0
2007-01-15 09:37:00,1.96041,1.96061,1.96037,1.96059,68900000.0
2007-01-15 09:38:00,1.96093,1.96149,1.96093,1.96146,83600001.0
2007-01-15 09:39:00,1.9612,1.96161,1.9612,1.96147,86700001.0
2007-01-15 09:40:00,1.9617,1.9624,1.9617,1.9624,114199999.0
2007-01-15 09:41:00,1.96203,1.9625,1.96203,1.9625,9400000.0
2007-01-15 09:42:00,1.96253,1.96275,1.96251,1.96266,63600001.0
2007-01-15 09:43:00,1.96257,1.96263,1.96196,1.96196,27300000.0
2007-01-15 09:44:00,1.96192,1.96219,1.96192,1.96203,98199999.0
2007-01-15 09:45:00,1.96184,1.96204,1.96181,1.96204,90499999.0
2007-01-15 09:46:00,1.96213,1.96213,1.96194,1.96211,44700000.0
2007-01-15 09:47:00,1.9621,1.96228,1.9621,1.96213,61100001.0
2007-01-15 09:48:00,1.96217,1.9622,1.96203,1.96203,61200001.0
2007-01-15 09:49:00,1.962,1.962,1.96169,1.9617,47500000.0
2007-01-15 09:50:00,1.96178,1.96185,1.96172,1.96172,66400000.0
2007-01-15 09:51:00,1.96183,1.96195,1.96183,1.96192,60699999.0
2007-01-15 09:52:00,1.96182,1.96217,1.96182,1.96217,80099998.0
2007-01-15 09:53:00,1.96212,1.96234,1.96212,1.96234,41700000.0
2007-01-15 09:54:00,1.96232,1.96254,1.96232,1.96247,74700001.0
2007-01-15 09:55:00,1.96241,1.96241,1.96204,1.96209,71999999.0
2007-01-15 09:56:00,1.96196,1.96196,1.9617,1.96178,17800000.0
2007-01-15 09:57:00,1.96164,1.96164,1.96126,1.96145,48799999.0
2007-01-15 09:58:00,1.96158,1.9616,1.96132,1.96135,53300000.0
2007-01-15 09:59:00,1.96155,1.96206,1.96155,1.96189,35300000.0
2007-01-15 10:00:00,1.96194,1.96194,1.9615,1.9615,74000000.0
2007-01-15 10:01:00,1.96155,1.96155,1.96132,1.96132,95100000.0
2007-01-15 10:02:00,1.96113,1.96113,1.96065,1.96065,41000000.0
2007-01-15 10:03:00,1.96083,1.96128,1.96083,1.9612,88799999.0
2007-01-15 10:04:00,1.96145,1.96157,1.96126,1.96126,47000000.0
2007-01-15 10:05:00,1.96125,1.96135,1.96125,1.96126,81300000.0
2007-01-15 10:06:00,1.96127,1.96132,1.96087,1.96087,111200000.0
2007-01-15 10:07:00,1.96089,1.96132,1.96089,1.96132,33400000.0
2007-01-15 10:08:00,1.96141,1.96146,1.96133,1.96134,66699999.0
2007-01-15 10:09:00,1.96137,1.96137,1.96121,1.96127,111300002.0
2007-01-15 10:10:00,1.96131,1.96157,1.96131,1.96157,77799999.0
2007-01-15 10:11:00,1.96146,1.96146,1.96117,1.96126,38200000.0
2007-01-15 10:12:00,1.96138,1.96171,1.96137,1.96171,66270001.0
2007-01-15 10:13:00,1.96153,1.96153,1.96142,1.96142,45400000.0
2007-01-15 10:14:00,1.96121,1.96178,1.96121,1.96178,77099999.0
2007-01-15 10:15:00,1.96192,1.96196,1.96185,1.96196,41000000.0
2007-01-15 10:16:00,1.96204,1.96218,1.96204,1.96213,30800000.0
2007-01-15 10:17:00,1.96215,1.96231,1.96215,1.9622,22900000.0
2007-01-15 10:18:00,1.96242,1.96267,1.96242,1.96249,29900000.0
2007-01-15 10:19:00,1.96245,1.96306,1.96245,1.96306,61799998.0
2007-01-15 10:20:00,1.96313,1.96313,1.96262,1.96264,85600001.0
2007-01-15 10:21:00,1.96275,1.96281,1.96272,1.96278,99699999.0
2007-01-15 10:22:00,1.96276,1.9631,1.96267,1.9631,86900000.0
2007-01-15 10:23:00,1.96303,1.96329,1.9627,1.9627,106900000.0
2007-01-15 10:24:00,1.96247,1.96248,1.96223,1.96248,65200000.0
2007-01-15 10:25:00,1.96262,1.96289,1.96262,1.96277,34000000.0
2007-01-15 10:26:00,1.96261,1.96261,1.96229,1.96251,48699999.0
2007-01-15 10:27:00,1.9625,1.96313,1.96246,1.96313,38300000.0
2007-01-15 10:28:00,1.96303,1.9631,1.96287,1.9631,66000001.0
2007-01-15 10:29:00,1.96309,1.96362,1.96309,1.96362,88800000.0
2007-01-15 10:30:00,1.96355,1.96355,1.96344,1.96344,71200002.0
2007-01-15 10:31:00,1.96341,1.96341,1.96301,1.96304,52800000.0
2007-01-15 10:32:00,1.96299,1.96307,1.96299,1.96302,32399999.0
2007-01-15 10:33:00,1.96297,1.96297,1.96287,1.96287,49500000.0
2007-01-15 10:34:00,1.96293,1.96307,1.96293,1.96303,40299999.0
2007-01-15 10:35:00,1.96306,1.96312,1.96285,1.96285,74200000.0
2007-01-15 10:36:00,1.96275,1.96282,1.96271,1.96271,100200001.0
2007-01-15 10:37:00,1.9627,1.96282,1.96268,1.96282,100999998.0
2007-01-15 10:38:00,1.96281,1.96281,1.96266,1.96278,28400000.0
2007-01-15 10:39:00,1.96279,1.96289,1.96279,1.96282,64600000.0
2007-01-15 10:40:00,1.9628,1.9631,1.96276,1.9631,66500001.0
2007-01-15 10:41:00,1.96314,1.96325,1.96291,1.96291,25200000.0
2007-01-15 10:42:00,1.96306,1.9631,1.96282,1.96295,50499999.0
2007-01-15 10:43:00,1.96308,1.96318,1.96308,1.96315,104300000.0
2007-01-15 10:44:00,1.96325,1.96344,1.96325,1.96339,52400000.0
2007-01-15 10:45:00,1.96342,1.96349,1.96332,1.96332,20650000.0
2007-01-15 10:46:00,1.96325,1.96356,1.96325,1.9635,75700001.0
2007-01-15 10:47:00,1.96351,1.96355,1.96342,1.96342,25600000.0
2007-01-15 10:48:00,1.96338,1.96341,1.96324,1.96324,74600003.0
2007-01-15 10:49:00,1.96332,1.96337,1.96322,1.96328,66899999.0
2007-01-15 10:50:00,1.96325,1.96326,1.96319,1.9632,79599998.0
2007-01-15 10:51:00,1.96333,1.96333,1.96317,1.96319,64400000.0
2007-01-15 10:52:00,1.96348,1.96364,1.96341,1.96362,99200002.0
2007-01-15 10:53:00,1.9637,1.96372,1.96347,1.96372,49899999.0
2007-01-15 10:54:00,1.9637,1.9637,1.96348,1.96348,57099999.0
2007-01-15 10:55:00,1.96341,1.96341,1.96297,1.963,32700000.0
2007-01-15 10:56:00,1.96302,1.96325,1.96302,1.96322,63100000.0
2007-01-15 10:57:00,1.96331,1.96333,1.9632,1.96333,37700000.0
2007-01-15 10:58:00,1.96337,1.9635,1.9633,1.96333,39000000.0
2007-01-15 10:59:00,1.9633,1.9634,1.96326,1.96328,61300000.0
2007-01-15 11:00:00,1.96323,1.96341,1.96321,1.96341,46400000.0
2007-01-15 11:01:00,1.96344,1.96354,1.96339,1.96348,79900001.0
2007-01-15 11:02:00,1.96361,1.96424,1.96361,1.96411,100700000.0
2007-01-15 11:03:00,1.96425,1.96432,1.964,1.9643,95499998.0
2007-01-15 11:04:00,1.96448,1.96448,1.96431,1.96431,17200000.0
2007-01-15 11:05:00,1.96443,1.96449,1.96432,1.96445,96199998.0
2007-01-15 11:06:00,1.96453,1.96453,1.9644,1.9644,63100000.0
2007-01-15 11:07:00,1.96446,1.96447,1.96424,1.96431,34800000.0
2007-01-15 11:08:00,1.96433,1.96456,1.96428,1.96456,68799998.0
2007-01-15 11:09:00,1.9646,1.96466,1.96444,1.96453,57000000.0
2007-01-15 11:10:00,1.9645,1.96469,1.96443,1.96469,89900000.0
2007-01-15 11:11:00,1.96461,1.96466,1.96448,1.96456,63800000.0
2007-01-15 11:12:00,1.96452,1.96463,1.96452,1.96455,86999999.0
2007-01-15 11:13:00,1.96464,1.96469,1.96443,1.96446,77200001.0
2007-01-15 11:14:00,1.96449,1.96451,1.96425,1.96425,41100000.0
2007-01-15 11:15:00,1.96427,1.96438,1.96422,1.96422,98900001.0
2007-01-15 11:16:00,1.96427,1.96454,1.96427,1.9645,34800000.0
2007-01-15 11:17:00,1.9645,1.9645,1.96435,1.9644,51900000.0
2007-01-15 11:18:00,1.96423,1.96426,1.96408,1.96415,83200000.0
2007-01-15 11:19:00,1.96404,1.96426,1.96404,1.9642,45900000.0
2007-01-15 11:20:00,1.96415,1.96428,1.96415,1.9642,53000000.0
2007-01-15 11:21:00,1.9643,1.96436,1.96429,1.9643,83099999.0
2007-01-15 11:22:00,1.96432,1.96442,1.9643,1.96434,82200000.0
2007-01-15 11:23:00,1.96437,1.96437,1.96429,1.9643,62000000.0
2007-01-15 11:24:00,1.96428,1.9645,1.96412,1.9645,90600000.0
2007-01-15 11:25:00,1.96443,1.96466,1.96443,1.96466,42300000.0
2007-01-15 11:26:00,1.96482,1.96497,1.96482,1.96488,90100001.0
2007-01-15 11:27:00,1.96488,1.9649,1.96462,1.96462,70900000.0
2007-01-15 11:28:00,1.96458,1.96481,1.96447,1.96473,36850000.0
2007-01-15 11:29:00,1.9646,1.9646,1.96423,1.96435,91199999.0
2007-01-15 11:30:00,1.9644,1.96455,1.96394,1.96423,99499997.0
2007-01-15 11:31:00,1.96435,1.96441,1.96411,1.96438,107799999.0
2007-01-15 11:32:00,1.96437,1.9648,1.96435,1.96473,77699998.0
2007-01-15 11:33:00,1.96452,1.96461,1.96442,1.96446,61899999.0
2007-01-15 11:34:00,1.96442,1.96467,1.9643,1.96467,38000000.0
2007-01-15 11:35:00,1.96482,1.96508,1.96473,1.96503,131600001.0
2007-01-15 11:36:00,1.96496,1.96549,1.96496,1.96549,71200000.0
2007-01-15 11:37:00,1.96547,1.96547,1.965,1.96509,102099999.0
2007-01-15 11:38:00,1.96513,1.96516,1.96506,1.96515,62099999.0
2007-01-15 11:39:00,1.96516,1.96518,1.96493,1.96493,25399999.0
2007-01-15 11:40:00,1.96483,1.96501,1.96459,1.96465,108300002.0
2007-01-15 11:41:00,1.9647,1.96478,1.9646,1.9647,99400002.0
2007-01-15 11:42:00,1.96472,1.9648,1.96467,1.96472,93200000.0
2007-01-15 11:43:00,1.96475,1.96487,1.96472,1.96475,29900000.0
2007-01-15 11:44:00,1.96485,1.96525,1.96485,1.96525,60000000.0
2007-01-15 11:45:00,1.96502,1.96502,1.96467,1.9647,41700000.0
2007-01-15 11:46:00,1.96479,1.96509,1.96479,1.96493,91300000.0
2007-01-15 11:47:00,1.96492,1.96492,1.96476,1.96476,117400002.0
2007-01-15 11:48:00,1.96482,1.96492,1.96479,1.96479,102000001.0
2007-01-15 11:49:00,1.96472,1.96481,1.96472,1.96472,42900001.0
2007-01-15 11:50:00,1.96472,1.96483,1.96469,1.96474,106600001.0
2007-01-15 11:51:00,1.96475,1.96495,1.96475,1.96495,67700002.0
2007-01-15 11:52:00,1.96498,1.96528,1.96492,1.96528,71400001.0
2007-01-15 11:53:00,1.96532,1.96551,1.96531,1.96551,76299998.0
2007-01-15 11:54:00,1.96556,1.96556,1.96527,1.96527,87199999.0
2007-01-15 11:55:00,1.96537,1.96542,1.96537,1.96538,38700000.0
2007-01-15 11:56:00,1.96545,1.9655,1.96537,1.96537,110299999.0
2007-01-15 11:57:00,1.96535,1.96543,1.96525,1.96543,147000000.0
2007-01-15 11:58:00,1.96533,1.9654,1.96531,1.96531,22900000.0
2007-01-15 11:59:00,1.96535,1.9654,1.96526,1.96533,107400000.0
2007-01-15 12:00:00,1.96529,1.96553,1.96529,1.96548,110600000.0
2007-01-15 12:01:00,1.96546,1.96554,1.96537,1.96537,119400002.0
2007-01-15 12:02:00,1.96532,1.96539,1.96525,1.96534,104100003.0
2007-01-15 12:03:00,1.9656,1.9662,1.9656,1.9662,49200000.0
2007-01-15 12:04:00,1.96624,1.9666,1.96624,1.9665,118299999.0
2007-01-15 12:05:00,1.96656,1.96659,1.96631,1.96659,46600000.0
2007-01-15 12:06:00,1.9666,1.96673,1.9666,1.96672,85100002.0
2007-01-15 12:07:00,1.96669,1.96671,1.96658,1.96671,65799999.0
2007-01-15 12:08:00,1.96661,1.96666,1.96659,1.96662,68700000.0
2007-01-15 12:09:00,1.96661,1.96661,1.96641,1.96642,27900000.0
2007-01-15 12:10:00,1.96637,1.96639,1.96598,1.96605,96699999.0
2007-01-15 12:11:00,1.96599,1.96649,1.96599,1.96649,44600000.0
2007-01-15 12:12:00,1.96658,1.96658,1.96635,1.96635,43599999.0
2007-01-15 12:13:00,1.96627,1.96634,1.96625,1.96629,85700001.0
2007-01-15 12:14:00,1.96625,1.96629,1.96619,1.96626,74900000.0
2007-01-15 12:15:00,1.96626,1.96628,1.96614,1.9662,36400000.0
2007-01-15 12:16:00,1.96626,1.96643,1.96626,1.96643,45199999.0
2007-01-15 12:17:00,1.96632,1.96632,1.96624,1.96631,65300000.0
2007-01-15 12:18:00,1.96629,1.96638,1.9662,1.96629,73800001.0
2007-01-15 12:19:00,1.96633,1.96637,1.96617,1.96622,79700001.0
2007-01-15 12:20:00,1.96636,1.9664,1.9663,1.96637,76599999.0
2007-01-15 12:21:00,1.96626,1.96628,1.96616,1.9662,54800001.0
2007-01-15 12:22:00,1.96617,1.96626,1.96617,1.96626,91500001.0
2007-01-15 12:23:00,1.96642,1.96642,1.96622,1.96622,12500000.0
2007-01-15 12:24:00,1.96621,1.96652,1.96621,1.96652,66600001.0
2007-01-15 12:25:00,1.96659,1.9667,1.96655,1.96667,50000000.0
2007-01-15 12:26:00,1.96668,1.96668,1.96651,1.96657,87799999.0
2007-01-15 12:27:00,1.96657,1.96668,1.96655,1.96666,54100000.0
2007-01-15 12:28:00,1.9667,1.96676,1.96663,1.96663,46300000.0
2007-01-15 12:29:00,1.9667,1.9667,1.96651,1.96652,113200001.0
2007-01-15 12:30:00,1.96648,1.96654,1.96644,1.9665,89699998.0
2007-01-15 12:31:00,1.96648,1.96653,1.9664,1.96653,130299999.0
2007-01-15 12:32:00,1.9665,1.9665,1.96635,1.96647,54700000.0
2007-01-15 12:33:00,1.96648,1.96648,1.96634,1.96643,78600001.0
2007-01-15 12:34:00,1.96646,1.96649,1.96634,1.96634,54299999.0
2007-01-15 12:35:00,1.96642,1.96645,1.96634,1.96645,94700001.0
2007-01-15 12:36:00,1.96632,1.96632,1.96579,1.96602,97500001.0
2007-01-15 12:37:00,1.966,1.96617,1.96597,1.96597,43499999.0
2007-01-15 12:38:00,1.96582,1.96584,1.96562,1.96565,19300000.0
2007-01-15 12:39:00,1.96566,1.96577,1.96564,1.96568,111500000.0
2007-01-15 12:40:00,1.96558,1.96576,1.96556,1.96565,65000000.0
2007-01-15 12:41:00,1.96557,1.96565,1.96552,1.96553,63099999.0
2007-01-15 12:42:00,1.96552,1.9656,1.96548,1.96552,71800001.0
2007-01-15 12:43:00,1.9655,1.96554,1.96546,1.96547,52400000.0
2007-01-15 12:44:00,1.96541,1.96549,1.96541,1.96546,64200001.0
2007-01-15 12:45:00,1.96558,1.96562,1.96552,1.96558,57400000.0
2007-01-15 12:46:00,1.96557,1.96557,1.96547,1.96549,77699999.0
2007-01-15 12:47:00,1.96544,1.96545,1.96533,1.96533,94499998.0
2007-01-15 12:48:00,1.96537,1.96556,1.96537,1.96546,40900000.0
2007-01-15 12:49:00,1.96545,1.96545,1.96522,1.96522,49100000.0
2007-01-15 12:50:00,1.9649,1.965,1.96469,1.96485,87399998.0
2007-01-15 12:51:00,1.96462,1.96462,1.9644,1.9644,29600000.0
2007-01-15 12:52:00,1.96428,1.96438,1.96422,1.96436,141200000.0
2007-01-15 12:53:00,1.96441,1.96453,1.96439,1.96451,56400000.0
2007-01-15 12:54:00,1.96455,1.96477,1.96455,1.96477,66500001.0
2007-01-15 12:55:00,1.96482,1.96491,1.96472,1.96483,104499998.0
2007-01-15 12:56:00,1.96488,1.96503,1.96484,1.96489,113800000.0
2007-01-15 12:57:00,1.96477,1.96477,1.96476,1.96476,28600000.0
2007-01-15 12:58:00,1.9647,1.9648,1.96469,1.96478,47900000.0
2007-01-15 12:59:00,1.96458,1.96475,1.96436,1.96467,61600000.0
2007-01-15 13:00:00,1.9648,1.9649,1.96479,1.96482,77099999.0
2007-01-15 13:01:00,1.96478,1.96485,1.9646,1.9646,101300000.0
2007-01-15 13:02:00,1.96452,1.96462,1.96451,1.96456,109399998.0
2007-01-15 13:03:00,1.96448,1.96475,1.96446,1.96468,51100000.0
2007-01-15 13:04:00,1.96463,1.96466,1.96461,1.96466,82499998.0
2007-01-15 13:05:00,1.96471,1.96476,1.96465,1.96465,52500000.0
2007-01-15 13:06:00,1.9648,1.96487,1.96463,1.96463,37100000.0
2007-01-15 13:07:00,1.9647,1.96472,1.9646,1.9646,92300000.0
2007-01-15 13:08:00,1.96467,1.9647,1.96454,1.96465,31700000.0
2007-01-15 13:09:00,1.96458,1.9646,1.96446,1.96448,69200000.0
2007-01-15 13:10:00,1.9644,1.96447,1.9644,1.96447,24000000.0
2007-01-15 13:11:00,1.96452,1.96463,1.96452,1.96463,51099999.0
2007-01-15 13:12:00,1.96467,1.96467,1.96437,1.9644,21200000.0
2007-01-15 13:13:00,1.96434,1.96482,1.96434,1.96478,86599998.0
2007-01-15 13:14:00,1.96476,1.96476,1.96459,1.96465,83100000.0
2007-01-15 13:15:00,1.9647,1.96477,1.96462,1.96462,65300000.0
2007-01-15 13:16:00,1.96457,1.96457,1.96449,1.96451,46600000.0
2007-01-15 13:17:00,1.96463,1.96486,1.96449,1.96486,43700000.0
2007-01-15 13:18:00,1.96497,1.96499,1.96471,1.96476,60499999.0
2007-01-15 13:19:00,1.9649,1.96501,1.9649,1.96499,57199999.0
2007-01-15 13:20:00,1.96497,1.96502,1.96494,1.96499,82500000.0
2007-01-15 13:21:00,1.96509,1.96509,1.96486,1.96486,63400001.0
2007-01-15 13:22:00,1.96485,1.965,1.96485,1.9649,36900000.0
2007-01-15 13:23:00,1.96498,1.96527,1.96498,1.96527,36300000.0
2007-01-15 13:24:00,1.96523,1.96542,1.96518,1.96536,51900000.0
2007-01-15 13:25:00,1.9654,1.9654,1.9653,1.96533,39700000.0
2007-01-15 13:26:00,1.96532,1.96539,1.96528,1.96532,124199999.0
2007-01-15 13:27:00,1.96545,1.9657,1.96545,1.96563,77599999.0
2007-01-15 13:28:00,1.9655,1.9655,1.9653,1.9653,74400000.0
2007-01-15 13:29:00,1.96527,1.96528,1.96513,1.9652,58800001.0
2007-01-15 13:30:00,1.96519,1.9653,1.96519,1.9652,76200001.0
2007-01-15 13:31:00,1.96528,1.96528,1.96522,1.96522,57099998.0
2007-01-15 13:32:00,1.96516,1.96535,1.96511,1.96535,60500000.0
2007-01-15 13:33:00,1.9653,1.96544,1.9653,1.96544,23500000.0
2007-01-15 13:34:00,1.96548,1.96554,1.96542,1.96542,37400000.0
2007-01-15 13:35:00,1.96536,1.96536,1.96534,1.96534,35200002.0
2007-01-15 13:36:00,1.96535,1.96535,1.96524,1.96526,91700000.0
2007-01-15 13:37:00,1.9653,1.96539,1.96523,1.96523,26900000.0
2007-01-15 13:38:00,1.9653,1.96535,1.96527,1.96528,105199999.0
2007-01-15 13:39:00,1.96523,1.96523,1.96506,1.96508,74500002.0
2007-01-15 13:40:00,1.96515,1.9652,1.96503,1.9652,51600000.0
2007-01-15 13:41:00,1.9653,1.96544,1.96529,1.96531,67700000.0
2007-01-15 13:42:00,1.9653,1.96553,1.9653,1.96553,102699998.0
2007-01-15 13:43:00,1.96552,1.96561,1.96552,1.96556,45400000.0
2007-01-15 13:44:00,1.96548,1.96553,1.96538,1.96553,77800001.0
2007-01-15 13:45:00,1.9655,1.96555,1.9655,1.96553,60999999.0
2007-01-15 13:46:00,1.96552,1.96558,1.96543,1.96548,43600000.0
2007-01-15 13:47:00,1.96551,1.96564,1.96538,1.96538,79199999.0
2007-01-15 13:48:00,1.96545,1.96545,1.96538,1.96545,139599999.0
2007-01-15 13:49:00,1.96541,1.96541,1.96517,1.96534,80000001.0
2007-01-15 13:50:00,1.96531,1.96531,1.96518,1.96527,62200001.0
2007-01-15 13:51:00,1.96525,1.96528,1.96521,1.96528,36200000.0
2007-01-15 13:52:00,1.96522,1.96538,1.96519,1.96536,55500000.0
2007-01-15 13:53:00,1.96537,1.9655,1.96534,1.96538,40100000.0
2007-01-15 13:54:00,1.96528,1.96532,1.96519,1.96532,38499999.0
2007-01-15 13:55:00,1.96525,1.96525,1.96505,1.96505,35100000.0
2007-01-15 13:56:00,1.96508,1.9651,1.96501,1.96508,74199999.0
2007-01-15 13:57:00,1.96506,1.96513,1.96489,1.96513,59199999.0
2007-01-15 13:58:00,1.96519,1.96531,1.96516,1.96516,84399999.0
2007-01-15 13:59:00,1.96497,1.965,1.96483,1.965,39800000.0
2007-01-15 14:00:00,1.96512,1.96532,1.96507,1.96532,96500000.0
2007-01-15 14:01:00,1.96543,1.96543,1.9653,1.9653,43299999.0
2007-01-15 14:02:00,1.96532,1.96536,1.96528,1.9653,84000000.0
2007-01-15 14:03:00,1.9654,1.96543,1.96538,1.96538,45600000.0
2007-01-15 14:04:00,1.96541,1.96545,1.96536,1.96545,35300000.0
2007-01-15 14:05:00,1.9654,1.96545,1.96538,1.96538,49000000.0
2007-01-15 14:06:00,1.96528,1.96528,1.96512,1.96512,40700001.0
2007-01-15 14:07:00,1.96506,1.96508,1.96501,1.96505,57100000.0
2007-01-15 14:08:00,1.96513,1.96513,1.965,1.96503,64200000.0
2007-01-15 14:09:00,1.96506,1.9651,1.96501,1.96501,76999998.0
2007-01-15 14:10:00,1.96517,1.96538,1.96517,1.96538,52900001.0
2007-01-15 14:11:00,1.96518,1.96534,1.9651,1.96523,28600000.0
2007-01-15 14:12:00,1.96515,1.96522,1.96512,1.96512,28000000.0
2007-01-15 14:13:00,1.96513,1.96513,1.96496,1.96508,54300001.0
2007-01-15 14:14:00,1.96509,1.96529,1.96509,1.9652,62900002.0
2007-01-15 14:15:00,1.96516,1.96518,1.96512,1.96518,54600000.0
2007-01-15 14:16:00,1.96506,1.96506,1.96487,1.96488,48500000.0
2007-01-15 14:17:00,1.96492,1.96509,1.96492,1.96496,77600002.0
2007-01-15 14:18:00,1.96512,1.96534,1.96512,1.96525,104599998.0
2007-01-15 14:19:00,1.96538,1.96542,1.96533,1.96533,67000000.0
2007-01-15 14:20:00,1.96521,1.96526,1.96515,1.96525,79800002.0
2007-01-15 14:21:00,1.96522,1.96543,1.96522,1.96531,132300002.0
2007-01-15 14:22:00,1.9654,1.9654,1.96535,1.96535,35400000.0
2007-01-15 14:23:00,1.96543,1.96562,1.96543,1.96562,44200001.0
2007-01-15 14:24:00,1.96557,1.9656,1.96536,1.96537,88299999.0
2007-01-15 14:25:00,1.96543,1.96557,1.96543,1.96546,104000003.0
2007-01-15 14:26:00,1.9656,1.96578,1.96558,1.96578,71700001.0
2007-01-15 14:27:00,1.96583,1.96607,1.96576,1.96607,67000000.0
2007-01-15 14:28:00,1.96586,1.96596,1.96581,1.96588,26200000.0
2007-01-15 14:29:00,1.9658,1.96581,1.9657,1.96578,101300000.0
2007-01-15 14:30:00,1.96587,1.96589,1.96573,1.96582,37600000.0
2007-01-15 14:31:00,1.96585,1.96595,1.96585,1.9659,36100000.0
2007-01-15 14:32:00,1.96586,1.96595,1.96571,1.96581,48000001.0
2007-01-15 14:33:00,1.96578,1.9659,1.9657,1.96587,45300000.0
2007-01-15 14:34:00,1.96585,1.96591,1.9658,1.96587,28200000.0
2007-01-15 14:35:00,1.96573,1.9658,1.96563,1.96569,79299999.0
2007-01-15 14:36:00,1.96569,1.96569,1.96553,1.96554,79099999.0
2007-01-15 14:37:00,1.96569,1.9658,1.96565,1.9657,112600001.0
2007-01-15 14:38:00,1.96564,1.96579,1.96564,1.96571,91399998.0
2007-01-15 14:39:00,1.96573,1.96573,1.9656,1.96562,58499999.0
2007-01-15 14:40:00,1.96562,1.96579,1.96562,1.9657,66499999.0
2007-01-15 14:41:00,1.96572,1.96577,1.96572,1.96572,27400000.0
2007-01-15 14:42:00,1.96573,1.96573,1.96541,1.96541,64900000.0
2007-01-15 14:43:00,1.96547,1.9655,1.96545,1.9655,45100000.0
2007-01-15 14:44:00,1.96554,1.96576,1.96546,1.96576,47500000.0
2007-01-15 14:45:00,1.96574,1.96582,1.96567,1.9657,77599998.0
2007-01-15 14:46:00,1.96567,1.96587,1.96565,1.96587,73000000.0
2007-01-15 14:47:00,1.96588,1.96598,1.96585,1.96586,33600000.0
2007-01-15 14:48:00,1.96588,1.9659,1.96583,1.96583,24400000.0
2007-01-15 14:49:00,1.96589,1.96589,1.96564,1.96572,38600000.0
2007-01-15 14:50:00,1.96575,1.96587,1.96569,1.96587,82900000.0
2007-01-15 14:51:00,1.9659,1.96595,1.96584,1.96589,24700000.0
2007-01-15 14:52:00,1.9658,1.96593,1.9658,1.96587,71899998.0
2007-01-15 14:53:00,1.96587,1.96587,1.9658,1.9658,38200000.0
2007-01-15 14:54:00,1.96572,1.96572,1.96555,1.96563,77500002.0
2007-01-15 14:55:00,1.96568,1.96589,1.96568,1.96573,77700001.0
2007-01-15 14:56:00,1.9656,1.9656,1.96531,1.96552,49000000.0
2007-01-15 14:57:00,1.96548,1.96552,1.96537,1.9654,87000000.0
2007-01-15 14:58:00,1.96554,1.96572,1.96554,1.96559,71600001.0
2007-01-15 14:59:00,1.9654,1.9654,1.96526,1.96526,99900000.0
2007-01-15 15:00:00,1.96541,1.9657,1.96541,1.9657,42650000.0
2007-01-15 15:01:00,1.9656,1.96574,1.9656,1.9657,46800000.0
2007-01-15 15:02:00,1.96569,1.96576,1.96559,1.96559,95600002.0
2007-01-15 15:03:00,1.96558,1.96598,1.96558,1.96598,85900000.0
2007-01-15 15:04:00,1.96595,1.96595,1.96584,1.96593,27200000.0
2007-01-15 15:05:00,1.96596,1.96614,1.96596,1.96614,3200000.0
2007-01-15 15:06:00,1.96617,1.96622,1.96604,1.96608,86699999.0
2007-01-15 15:07:00,1.96603,1.96603,1.96583,1.96588,58600000.0
2007-01-15 15:08:00,1.96583,1.96589,1.9657,1.9658,63000000.0
2007-01-15 15:09:00,1.96588,1.96591,1.9656,1.96566,104699998.0
2007-01-15 15:10:00,1.96555,1.96562,1.96544,1.96558,72100001.0
2007-01-15 15:11:00,1.96559,1.96559,1.96543,1.96543,74400000.0
2007-01-15 15:12:00,1.96534,1.96534,1.96531,1.96531,12600000.0
2007-01-15 15:13:00,1.96523,1.96538,1.96518,1.96536,102000001.0
2007-01-15 15:14:00,1.96525,1.96528,1.96512,1.96512,33400000.0
2007-01-15 15:15:00,1.96514,1.96543,1.96514,1.96543,73600001.0
2007-01-15 15:16:00,1.96538,1.9656,1.96533,1.9656,52399999.0
2007-01-15 15:17:00,1.96557,1.96576,1.96557,1.96575,33400000.0
2007-01-15 15:18:00,1.96581,1.96585,1.96572,1.96575,82900002.0
2007-01-15 15:19:00,1.96562,1.96567,1.96547,1.96553,87900000.0
2007-01-15 15:20:00,1.96564,1.96581,1.96564,1.96581,104100001.0
2007-01-15 15:21:00,1.9658,1.96588,1.96576,1.96587,31500000.0
2007-01-15 15:22:00,1.96587,1.96639,1.96587,1.96639,52300000.0
2007-01-15 15:23:00,1.96658,1.96658,1.96645,1.96645,119700002.0
2007-01-15 15:24:00,1.96651,1.96651,1.96628,1.96636,63699999.0
2007-01-15 15:25:00,1.96636,1.96636,1.96599,1.96599,63400000.0
2007-01-15 15:26:00,1.96607,1.9662,1.96607,1.96617,38200000.0
2007-01-15 15:27:00,1.96623,1.96623,1.96618,1.96618,76399999.0
2007-01-15 15:28:00,1.96608,1.96615,1.96608,1.9661,104800002.0
2007-01-15 15:29:00,1.96627,1.9663,1.96614,1.96618,45600001.0
2007-01-15 15:30:00,1.96595,1.96595,1.96579,1.9658,56100000.0
2007-01-15 15:31:00,1.96588,1.96602,1.96584,1.96602,71800000.0
2007-01-15 15:32:00,1.96595,1.96613,1.96588,1.96612,84300000.0
2007-01-15 15:33:00,1.96612,1.96619,1.96612,1.96616,16700000.0
2007-01-15 15:34:00,1.96615,1.96617,1.966,1.9661,58999999.0
2007-01-15 15:35:00,1.9661,1.9661,1.96585,1.966,76899998.0
2007-01-15 15:36:00,1.96587,1.96587,1.96557,1.9656,27800000.0
2007-01-15 15:37:00,1.96564,1.96566,1.96553,1.96566,61200000.0
2007-01-15 15:38:00,1.96577,1.9659,1.96573,1.96573,59199999.0
2007-01-15 15:39:00,1.96572,1.96574,1.96557,1.96557,101100000.0
2007-01-15 15:40:00,1.96562,1.96565,1.96553,1.96558,78199999.0
2007-01-15 15:41:00,1.96553,1.96553,1.96533,1.96535,65000001.0
2007-01-15 15:42:00,1.96538,1.96553,1.96533,1.96533,52900000.0
2007-01-15 15:43:00,1.96516,1.96516,1.96502,1.96503,43600000.0
2007-01-15 15:44:00,1.96486,1.96487,1.96476,1.96487,23600000.0
2007-01-15 15:45:00,1.96507,1.96557,1.96507,1.96548,77400000.0
2007-01-15 15:46:00,1.96547,1.9655,1.96515,1.96515,88099999.0
2007-01-15 15:47:00,1.9651,1.9651,1.96495,1.96507,61499999.0
2007-01-15 15:48:00,1.96507,1.96523,1.96505,1.96518,138700001.0
2007-01-15 15:49:00,1.96515,1.9654,1.96515,1.9654,62600002.0
2007-01-15 15:50:00,1.96542,1.96548,1.96535,1.96536,40500000.0
2007-01-15 15:51:00,1.96547,1.96548,1.9654,1.96548,29200000.0
2007-01-15 15:52:00,1.9654,1.96545,1.96537,1.96538,81499999.0
2007-01-15 15:53:00,1.96548,1.96551,1.96542,1.96543,39700000.0
2007-01-15 15:54:00,1.96542,1.96552,1.96536,1.96537,79800002.0
2007-01-15 15:55:00,1.96537,1.96543,1.96528,1.96538,67800000.0
2007-01-15 15:56:00,1.96531,1.96531,1.9651,1.96514,67599999.0
2007-01-15 15:57:00,1.9653,1.96559,1.9653,1.96548,73500000.0
2007-01-15 15:58:00,1.96547,1.96547,1.96541,1.96541,39599999.0
2007-01-15 15:59:00,1.96531,1.96554,1.96531,1.96534,66100000.0
2007-01-15 16:00:00,1.96542,1.96556,1.96542,1.96545,31600000.0
2007-01-15 16:01:00,1.96556,1.96556,1.96537,1.96555,163800000.0
2007-01-15 16:02:00,1.96562,1.96571,1.96559,1.96569,48699999.0
2007-01-15 16:03:00,1.96559,1.96576,1.96556,1.96562,112700000.0
2007-01-15 16:04:00,1.96562,1.96569,1.96556,1.96565,120300000.0
2007-01-15 16:05:00,1.96569,1.96569,1.96566,1.96566,9500000.0
2007-01-15 16:06:00,1.96568,1.96568,1.96544,1.96552,64699999.0
2007-01-15 16:07:00,1.96558,1.96563,1.96536,1.96536,68999999.0
2007-01-15 16:08:00,1.96558,1.9657,1.96553,1.96556,81000001.0
2007-01-15 16:09:00,1.96556,1.96564,1.96551,1.96564,39500000.0
2007-01-15 16:10:00,1.96567,1.96574,1.96556,1.96565,75100001.0
2007-01-15 16:11:00,1.96563,1.96563,1.96547,1.96557,74100001.0
2007-01-15 16:12:00,1.96548,1.96556,1.96545,1.96556,60200000.0
2007-01-15 16:13:00,1.96558,1.96564,1.96548,1.96564,87000001.0
2007-01-15 16:14:00,1.96555,1.96555,1.96551,1.96555,28400000.0
2007-01-15 16:15:00,1.96557,1.96557,1.96532,1.96543,81400000.0
2007-01-15 16:16:00,1.96536,1.96558,1.96536,1.96545,96300001.0
2007-01-15 16:17:00,1.9655,1.96556,1.96535,1.96545,92400000.0
2007-01-15 16:18:00,1.96538,1.96546,1.96532,1.96546,58800001.0
2007-01-15 16:19:00,1.96549,1.96553,1.96544,1.96544,69600001.0
2007-01-15 16:20:00,1.96537,1.96546,1.96537,1.9654,49800000.0
2007-01-15 16:21:00,1.96545,1.96553,1.96532,1.96551,61100000.0
2007-01-15 16:22:00,1.96536,1.96564,1.96536,1.96564,47300000.0
2007-01-15 16:23:00,1.96555,1.96563,1.96548,1.96559,62200001.0
2007-01-15 16:24:00,1.96557,1.96557,1.96548,1.96555,50600001.0
2007-01-15 16:25:00,1.96548,1.96549,1.96547,1.96549,51300001.0
2007-01-15 16:26:00,1.96553,1.96568,1.96553,1.96565,81800000.0
2007-01-15 16:27:00,1.96562,1.96569,1.96541,1.96541,61400000.0
2007-01-15 16:28:00,1.96538,1.96542,1.9653,1.9653,23100000.0
2007-01-15 16:29:00,1.96534,1.96534,1.96521,1.96526,55199999.0
2007-01-15 16:30:00,1.96517,1.96537,1.96517,1.96532,64300000.0
2007-01-15 16:31:00,1.96527,1.96527,1.96508,1.96512,91799998.0
2007-01-15 16:32:00,1.96513,1.96522,1.96513,1.96522,47300001.0
2007-01-15 16:33:00,1.96523,1.96526,1.96515,1.96516,37800000.0
2007-01-15 16:34:00,1.96518,1.96518,1.96506,1.96514,100200001.0
2007-01-15 16:35:00,1.96518,1.96518,1.96515,1.96517,59999999.0
2007-01-15 16:36:00,1.9652,1.96522,1.96512,1.96512,40400001.0
2007-01-15 16:37:00,1.96511,1.96522,1.96502,1.96509,80900001.0
2007-01-15 16:38:00,1.96497,1.96523,1.96497,1.96523,54500001.0
2007-01-15 16:39:00,1.96515,1.96521,1.96506,1.96518,59600000.0
2007-01-15 16:40:00,1.96511,1.96518,1.96502,1.96502,22200000.0
2007-01-15 16:41:00,1.96479,1.9651,1.96479,1.96488,138300000.0
2007-01-15 16:42:00,1.96484,1.96484,1.9642,1.96427,80299998.0
2007-01-15 16:43:00,1.96428,1.96444,1.96425,1.9644,69550001.0
2007-01-15 16:44:00,1.96441,1.96443,1.96427,1.96432,160500000.0
2007-01-15 16:45:00,1.96423,1.96423,1.96408,1.96417,35900000.0
2007-01-15 16:46:00,1.96412,1.96422,1.96409,1.9641,116870001.0
2007-01-15 16:47:00,1.96408,1.9642,1.96399,1.96411,88700000.0
2007-01-15 16:48:00,1.96412,1.96431,1.96398,1.96431,55700000.0
2007-01-15 16:49:00,1.96427,1.96427,1.96413,1.96413,10800000.0
2007-01-15 16:50:00,1.9641,1.96419,1.96408,1.96408,57800000.0
2007-01-15 16:51:00,1.9641,1.96433,1.9641,1.96418,91500000.0
2007-01-15 16:52:00,1.96412,1.96418,1.96375,1.96385,83500000.0
2007-01-15 16:53:00,1.96376,1.96385,1.96376,1.96379,53600000.0
2007-01-15 16:54:00,1.96358,1.9637,1.96345,1.96357,61600000.0
2007-01-15 16:55:00,1.96352,1.96352,1.96322,1.96322,46400000.0
2007-01-15 16:56:00,1.96319,1.9633,1.96319,1.96323,64299998.0
2007-01-15 16:57:00,1.96333,1.96333,1.96301,1.96301,110500000.0
2007-01-15 16:58:00,1.96281,1.96287,1.96265,1.96265,84650000.0
2007-01-15 16:59:00,1.96259,1.96259,1.96235,1.96247,57400000.0
2007-01-15 17:00:00,1.96239,1.96257,1.96239,1.96244,93900000.0
2007-01-15 17:01:00,1.96264,1.96298,1.96264,1.96274,84600000.0
2007-01-15 17:02:00,1.96285,1.96291,1.96273,1.96288,54700000.0
2007-01-15 17:03:00,1.96284,1.96285,1.96273,1.9628,88600001.0
2007-01-15 17:04:00,1.96265,1.96294,1.96265,1.96292,51250001.0
2007-01-15 17:05:00,1.96285,1.96303,1.96285,1.963,34600000.0
2007-01-15 17:06:00,1.96312,1.9632,1.96309,1.96316,47300000.0
2007-01-15 17:07:00,1.96308,1.96313,1.96306,1.96313,25600000.0
2007-01-15 17:08:00,1.9631,1.9631,1.96286,1.96293,140200001.0
2007-01-15 17:09:00,1.96288,1.96299,1.96286,1.96292,80800001.0
2007-01-15 17:10:00,1.96301,1.96338,1.96301,1.96328,71600001.0
2007-01-15 17:11:00,1.96313,1.96331,1.96313,1.96325,75800000.0
2007-01-15 17:12:00,1.96325,1.9633,1.96317,1.96317,105000000.0
2007-01-15 17:13:00,1.96322,1.96337,1.96317,1.96337,130900001.0
2007-01-15 17:14:00,1.96358,1.96379,1.96358,1.96379,78199997.0
2007-01-15 17:15:00,1.96364,1.96366,1.96343,1.96345,54499999.0
2007-01-15 17:16:00,1.96344,1.96353,1.96335,1.96353,76200000.0
2007-01-15 17:17:00,1.96353,1.96353,1.96342,1.96347,67800000.0
2007-01-15 17:18:00,1.9635,1.96362,1.96346,1.9635,93199998.0
2007-01-15 17:19:00,1.96352,1.96359,1.96332,1.96332,48000000.0
2007-01-15 17:20:00,1.96318,1.96329,1.96316,1.96327,70500000.0
2007-01-15 17:21:00,1.96334,1.96351,1.96334,1.96351,40600000.0
2007-01-15 17:22:00,1.96353,1.96368,1.9635,1.96368,24400000.0
2007-01-15 17:23:00,1.96368,1.96376,1.96366,1.96375,88999997.0
2007-01-15 17:24:00,1.96375,1.96392,1.9637,1.96392,33100000.0
2007-01-15 17:25:00,1.96425,1.96443,1.96425,1.96437,32800000.0
2007-01-15 17:26:00,1.96441,1.96441,1.96414,1.96415,73399997.0
2007-01-15 17:27:00,1.96417,1.96417,1.96402,1.9641,47400000.0
2007-01-15 17:28:00,1.9639,1.9639,1.96382,1.96382,48699999.0
2007-01-15 17:29:00,1.96366,1.96372,1.96356,1.96362,62799999.0
2007-01-15 17:30:00,1.96352,1.96364,1.96352,1.9636,105700000.0
2007-01-15 17:31:00,1.96354,1.9636,1.96347,1.9636,29400000.0
2007-01-15 17:32:00,1.96365,1.96375,1.96357,1.96358,56200000.0
2007-01-15 17:33:00,1.96361,1.96363,1.96355,1.96357,93200001.0
2007-01-15 17:34:00,1.96363,1.96369,1.96362,1.96369,36500000.0
2007-01-15 17:35:00,1.96362,1.96368,1.9636,1.9636,44199999.0
2007-01-15 17:36:00,1.96362,1.96372,1.96361,1.96367,93100003.0
2007-01-15 17:37:00,1.96358,1.96361,1.96351,1.96354,50600000.0
2007-01-15 17:38:00,1.9635,1.9636,1.96348,1.96352,59700000.0
2007-01-15 17:39:00,1.96359,1.96368,1.96358,1.96368,47770000.0
2007-01-15 17:40:00,1.96371,1.96394,1.9637,1.96394,28200000.0
2007-01-15 17:41:00,1.96424,1.9643,1.96421,1.96423,29200000.0
2007-01-15 17:42:00,1.96443,1.96443,1.96425,1.96434,121899999.0
2007-01-15 17:43:00,1.96433,1.96433,1.96417,1.9643,44000000.0
2007-01-15 17:44:00,1.96431,1.96445,1.96431,1.96445,6100000.0
2007-01-15 17:45:00,1.96459,1.96484,1.9645,1.96484,55100000.0
2007-01-15 17:46:00,1.96499,1.96518,1.96497,1.96518,46599999.0
2007-01-15 17:47:00,1.96519,1.96557,1.96514,1.96557,66200001.0
2007-01-15 17:48:00,1.96564,1.96594,1.96564,1.96577,126250000.0
2007-01-15 17:49:00,1.96588,1.96633,1.96588,1.96633,45100000.0
2007-01-15 17:50:00,1.96616,1.96637,1.96616,1.96636,34300000.0
2007-01-15 17:51:00,1.96619,1.96619,1.96566,1.9657,59299999.0
2007-01-15 17:52:00,1.96566,1.96604,1.9656,1.96604,34000001.0
2007-01-15 17:53:00,1.966,1.966,1.96591,1.96595,81899998.0
2007-01-15 17:54:00,1.96596,1.96596,1.96587,1.96595,59500002.0
2007-01-15 17:55:00,1.96615,1.9663,1.96606,1.96615,86599999.0
2007-01-15 17:56:00,1.96629,1.96659,1.96629,1.96659,70000001.0
2007-01-15 17:57:00,1.96636,1.96637,1.96622,1.96622,43900000.0
2007-01-15 17:58:00,1.96622,1.96624,1.9661,1.96611,87899999.0
2007-01-15 17:59:00,1.96617,1.9663,1.96611,1.96625,102900000.0
2007-01-15 18:00:00,1.96601,1.96601,1.96552,1.96552,32100000.0
2007-01-15 18:01:00,1.96549,1.9656,1.96538,1.96555,810899999.0
2007-01-15 18:02:00,1.9656,1.9656,1.96505,1.9653,1228800000.0
2007-01-15 18:03:00,1.96541,1.96541,1.96507,1.96509,1489869996.0
2007-01-15 18:04:00,1.96509,1.96516,1.96502,1.9651,798799996.0
2007-01-15 18:05:00,1.9651,1.96525,1.96509,1.96515,1068699994.0
2007-01-15 18:06:00,1.96518,1.96523,1.96509,1.96512,1107600000.0
2007-01-15 18:07:00,1.9651,1.96512,1.96496,1.96512,1197399998.0
2007-01-15 18:08:00,1.96514,1.96522,1.96502,1.96517,1355900007.0
2007-01-15 18:09:00,1.9652,1.96528,1.96517,1.96525,603600001.0
2007-01-15 18:10:00,1.9653,1.96556,1.9653,1.96542,766200002.0
2007-01-15 18:11:00,1.96554,1.96575,1.96554,1.96567,646599999.0
2007-01-15 18:12:00,1.9656,1.9656,1.96516,1.96516,690370000.0
2007-01-15 18:13:00,1.96517,1.96527,1.96513,1.96515,563699996.0
2007-01-15 18:14:00,1.96513,1.96531,1.96502,1.96502,900399999.0
2007-01-15 18:15:00,1.96515,1.96517,1.96505,1.9651,880599997.0
2007-01-15 18:16:00,1.96513,1.96513,1.965,1.96507,733499999.0
2007-01-15 18:17:00,1.965,1.965,1.96466,1.9648,457899999.0
2007-01-15 18:18:00,1.96477,1.96479,1.96444,1.96444,631399997.0
2007-01-15 18:19:00,1.96448,1.96469,1.96448,1.96457,517100003.0
2007-01-15 18:20:00,1.96463,1.9649,1.96463,1.96482,455100007.0
2007-01-15 18:21:00,1.9648,1.9648,1.96432,1.96432,771799999.0
2007-01-15 18:22:00,1.96428,1.9643,1.96411,1.9642,567299998.0
2007-01-15 18:23:00,1.96422,1.96451,1.96422,1.96451,938100000.0
2007-01-15 18:24:00,1.96453,1.96453,1.96432,1.96447,905999993.0
2007-01-15 18:25:00,1.96444,1.9646,1.96438,1.96459,726199998.0
2007-01-15 18:26:00,1.96462,1.96466,1.96449,1.96458,629599999.0
2007-01-15 18:27:00,1.96465,1.96468,1.96432,1.96447,691070003.0
2007-01-15 18:28:00,1.96444,1.9645,1.96429,1.9645,373499999.0
2007-01-15 18:29:00,1.96454,1.96466,1.9645,1.96455,773299997.0
2007-01-15 18:30:00,1.96458,1.96482,1.96455,1.96466,644299998.0
2007-01-15 18:31:00,1.96465,1.96477,1.96464,1.96477,537669999.0
2007-01-15 18:32:00,1.96488,1.96494,1.96479,1.96481,309000002.0
2007-01-15 18:33:00,1.96479,1.9649,1.96469,1.96478,603550001.0
2007-01-15 18:34:00,1.96477,1.96477,1.96448,1.96448,573300000.0
2007-01-15 18:35:00,1.96446,1.9647,1.96446,1.9647,442300000.0
2007-01-15 18:36:00,1.96474,1.96481,1.96457,1.96481,117900001.0
2007-01-15 18:37:00,1.96483,1.96483,1.9647,1.9647,145100003.0
2007-01-15 18:38:00,1.96475,1.96478,1.96466,1.96477,216900001.0
2007-01-15 18:39:00,1.9647,1.96476,1.96465,1.96475,236299999.0
2007-01-15 18:40:00,1.9647,1.96472,1.96456,1.96462,441500000.0
2007-01-15 18:41:00,1.9646,1.96467,1.9646,1.96465,336150003.0
2007-01-15 18:42:00,1.96461,1.96475,1.96461,1.96464,98499999.0
2007-01-15 18:43:00,1.96469,1.96479,1.96469,1.96473,78649999.0
2007-01-15 18:44:00,1.96465,1.96477,1.96452,1.96474,424900001.0
2007-01-15 18:45:00,1.96464,1.96475,1.96447,1.96475,133400000.0
2007-01-15 18:46:00,1.9647,1.9647,1.96419,1.96423,171300001.0
2007-01-15 18:47:00,1.96428,1.9643,1.96421,1.96428,211000001.0
2007-01-15 18:48:00,1.96423,1.9644,1.9641,1.96421,364500001.0
2007-01-15 18:49:00,1.96428,1.96428,1.96411,1.96416,86000000.0
2007-01-15 18:50:00,1.96426,1.96446,1.96423,1.96423,158600001.0
2007-01-15 18:51:00,1.96433,1.96468,1.96433,1.96463,476749999.0
2007-01-15 18:52:00,1.96469,1.96487,1.96463,1.96463,556399996.0
2007-01-15 18:53:00,1.96456,1.96457,1.96437,1.96437,451199997.0
2007-01-15 18:54:00,1.96439,1.96469,1.96439,1.96452,187299999.0
2007-01-15 18:55:00,1.9646,1.96467,1.96453,1.96455,709699998.0
2007-01-15 18:56:00,1.9645,1.96457,1.96445,1.96452,290900001.0
2007-01-15 18:57:00,1.96447,1.96454,1.96432,1.96445,395800004.0
2007-01-15 18:58:00,1.96443,1.96443,1.96427,1.96435,565999996.0
2007-01-15 18:59:00,1.96432,1.96438,1.96417,1.96417,526300003.0
2007-01-15 19:00:00,1.96428,1.96431,1.96416,1.96427,242099998.0
2007-01-15 19:01:00,1.96428,1.96433,1.96424,1.96428,47900000.0
2007-01-15 19:02:00,1.96432,1.96437,1.96421,1.96427,250800001.0
2007-01-15 19:03:00,1.96428,1.96436,1.96415,1.96425,652900001.0
2007-01-15 19:04:00,1.96436,1.96444,1.96431,1.96444,250500001.0
2007-01-15 19:05:00,1.96445,1.96451,1.96437,1.96437,213499999.0
2007-01-15 19:06:00,1.96439,1.96466,1.96439,1.96454,636050002.0
2007-01-15 19:07:00,1.9646,1.96485,1.9646,1.96468,397800000.0
2007-01-15 19:08:00,1.9646,1.96479,1.96454,1.96468,492150001.0
2007-01-15 19:09:00,1.96473,1.96473,1.96459,1.96467,207800001.0
2007-01-15 19:10:00,1.96462,1.96473,1.96456,1.96465,342199999.0
2007-01-15 19:11:00,1.96468,1.96475,1.96452,1.96475,147999998.0
2007-01-15 19:12:00,1.96475,1.96475,1.9645,1.96468,272299997.0
2007-01-15 19:13:00,1.96478,1.9652,1.96471,1.9652,397899996.0
2007-01-15 19:14:00,1.96509,1.96527,1.96502,1.96515,183499999.0
2007-01-15 19:15:00,1.96517,1.96521,1.96512,1.96513,393870002.0
2007-01-15 19:16:00,1.96512,1.96523,1.96507,1.96507,183700000.0
2007-01-15 19:17:00,1.96506,1.96511,1.96487,1.96487,236399998.0
2007-01-15 19:18:00,1.96486,1.96502,1.9648,1.96486,287850003.0
2007-01-15 19:19:00,1.96486,1.96501,1.9648,1.96501,406649998.0
2007-01-15 19:20:00,1.9648,1.96489,1.96471,1.9648,342900000.0
2007-01-15 19:21:00,1.96495,1.96503,1.96485,1.965,449499999.0
2007-01-15 19:22:00,1.965,1.96505,1.96493,1.965,219500000.0
2007-01-15 19:23:00,1.96497,1.96507,1.9649,1.96497,279700001.0
2007-01-15 19:24:00,1.96495,1.96503,1.96486,1.96503,168000002.0
2007-01-15 19:25:00,1.96506,1.96508,1.96496,1.96505,111200000.0
2007-01-15 19:26:00,1.96503,1.96503,1.96479,1.96479,293800000.0
2007-01-15 19:27:00,1.96479,1.96491,1.9647,1.96472,554000002.0
2007-01-15 19:28:00,1.9647,1.96483,1.96464,1.9647,431099997.0
2007-01-15 19:29:00,1.96465,1.96475,1.96465,1.9647,286700002.0
2007-01-15 19:30:00,1.96465,1.96475,1.96465,1.9647,483299998.0
2007-01-15 19:31:00,1.96467,1.96467,1.96452,1.96465,368499995.0
2007-01-15 19:32:00,1.96462,1.96462,1.96443,1.96447,351600002.0
2007-01-15 19:33:00,1.96445,1.96445,1.96422,1.96422,193499998.0
2007-01-15 19:34:00,1.9641,1.96415,1.96405,1.9641,174099997.0
2007-01-15 19:35:00,1.96408,1.96419,1.96392,1.96392,408700001.0
2007-01-15 19:36:00,1.96387,1.96398,1.96383,1.9639,364099998.0
2007-01-15 19:37:00,1.96407,1.96426,1.96398,1.96426,273200000.0
2007-01-15 19:38:00,1.96428,1.96428,1.96415,1.9642,101299999.0
2007-01-15 19:39:00,1.96418,1.96423,1.964,1.96415,163499998.0
2007-01-15 19:40:00,1.96412,1.96439,1.96406,1.96411,336000001.0
2007-01-15 19:41:00,1.96415,1.96447,1.96415,1.96447,310600002.0
2007-01-15 19:42:00,1.9645,1.96468,1.9643,1.96445,215850000.0
2007-01-15 19:43:00,1.96452,1.96452,1.96436,1.96448,171300000.0
2007-01-15 19:44:00,1.96452,1.96461,1.96447,1.9645,499750005.0
2007-01-15 19:45:00,1.96452,1.96461,1.96448,1.96456,149199998.0
2007-01-15 19:46:00,1.96457,1.96486,1.96452,1.96486,316999996.0
2007-01-15 19:47:00,1.96483,1.96483,1.96452,1.96462,91900001.0
2007-01-15 19:48:00,1.96458,1.9646,1.96451,1.96452,214200000.0
2007-01-15 19:49:00,1.96451,1.96451,1.96436,1.96439,329199999.0
2007-01-15 19:50:00,1.96442,1.96442,1.96412,1.96422,366400001.0
2007-01-15 19:51:00,1.96415,1.96415,1.96398,1.96403,335700000.0
2007-01-15 19:52:00,1.96399,1.9641,1.96392,1.96398,160400000.0
2007-01-15 19:53:00,1.96407,1.96409,1.96391,1.96395,126500000.0
2007-01-15 19:54:00,1.96394,1.96399,1.9638,1.96388,201799997.0
2007-01-15 19:55:00,1.96381,1.96381,1.96351,1.96351,100599999.0
2007-01-15 19:56:00,1.96351,1.96365,1.96349,1.96356,323300000.0
2007-01-15 19:57:00,1.96352,1.96367,1.96352,1.96367,292099999.0
2007-01-15 19:58:00,1.9637,1.96375,1.96359,1.96361,253299997.0
2007-01-15 19:59:00,1.96358,1.9638,1.96358,1.96371,233700001.0
2007-01-15 20:00:00,1.96368,1.96372,1.96353,1.96372,176199999.0
2007-01-15 20:01:00,1.96374,1.96374,1.96365,1.96366,209899998.0
2007-01-15 20:02:00,1.96366,1.96372,1.96361,1.96362,179200002.0
2007-01-15 20:03:00,1.96361,1.96372,1.96359,1.9636,114400001.0
2007-01-15 20:04:00,1.96363,1.96377,1.96357,1.9636,173399999.0
2007-01-15 20:05:00,1.96362,1.96386,1.96362,1.96386,214000001.0
2007-01-15 20:06:00,1.96386,1.96392,1.96375,1.96381,208200000.0
2007-01-15 20:07:00,1.96379,1.9639,1.96367,1.96372,125799999.0
2007-01-15 20:08:00,1.96377,1.96383,1.96374,1.96383,299499996.0
2007-01-15 20:09:00,1.96377,1.96386,1.96373,1.96379,162000000.0
2007-01-15 20:10:00,1.96379,1.96379,1.96366,1.96368,88000000.0
2007-01-15 20:11:00,1.96374,1.96374,1.96366,1.96367,73800001.0
2007-01-15 20:12:00,1.96358,1.96363,1.96343,1.96359,471100003.0
2007-01-15 20:13:00,1.96356,1.96361,1.96352,1.96355,235699998.0
2007-01-15 20:14:00,1.96351,1.96362,1.96346,1.9635,88000000.0
2007-01-15 20:15:00,1.96341,1.96361,1.96341,1.9636,401649999.0
2007-01-15 20:16:00,1.96357,1.96371,1.96357,1.96366,151200002.0
2007-01-15 20:17:00,1.96367,1.96371,1.96355,1.96358,24400000.0
2007-01-15 20:18:00,1.96364,1.96386,1.96364,1.96386,125599999.0
2007-01-15 20:19:00,1.96391,1.96394,1.96383,1.96387,180000001.0
2007-01-15 20:20:00,1.96391,1.96401,1.96388,1.9639,299800000.0
2007-01-15 20:21:00,1.9639,1.964,1.9639,1.96398,149499999.0
2007-01-15 20:22:00,1.96401,1.96424,1.96401,1.96407,119399999.0
2007-01-15 20:23:00,1.96405,1.96422,1.96401,1.96422,257599999.0
2007-01-15 20:24:00,1.96422,1.96422,1.96403,1.96404,129399998.0
2007-01-15 20:25:00,1.96407,1.96435,1.96407,1.96417,406699999.0
2007-01-15 20:26:00,1.96412,1.96434,1.96412,1.96428,493499995.0
2007-01-15 20:27:00,1.96435,1.96438,1.9643,1.96438,212199999.0
2007-01-15 20:28:00,1.96429,1.96433,1.96419,1.96428,416699999.0
2007-01-15 20:29:00,1.96433,1.96433,1.96404,1.96404,261600001.0
2007-01-15 20:30:00,1.96385,1.96404,1.96385,1.9639,777400005.0
2007-01-15 20:31:00,1.96395,1.96405,1.96392,1.96392,603399996.0
2007-01-15 20:32:00,1.9639,1.96398,1.96385,1.9639,631299997.0
2007-01-15 20:33:00,1.9639,1.96398,1.96382,1.9639,302199999.0
2007-01-15 20:34:00,1.96395,1.96395,1.9639,1.9639,106300000.0
2007-01-15 20:35:00,1.9639,1.96395,1.96387,1.96387,55400000.0
2007-01-15 20:36:00,1.96385,1.96385,1.96369,1.9638,223300001.0
2007-01-15 20:37:00,1.96378,1.96383,1.96369,1.96376,103399999.0
2007-01-15 20:38:00,1.96377,1.96386,1.96369,1.96377,394100006.0
2007-01-15 20:39:00,1.96383,1.96387,1.96371,1.96387,204800000.0
2007-01-15 20:40:00,1.9639,1.96395,1.96385,1.9639,181699999.0
2007-01-15 20:41:00,1.96366,1.96391,1.96361,1.96391,118150000.0
2007-01-15 20:42:00,1.96383,1.96391,1.9636,1.96361,68699998.0
2007-01-15 20:43:00,1.96373,1.96382,1.96355,1.96369,224900000.0
2007-01-15 20:44:00,1.96364,1.96403,1.96358,1.96378,483700002.0
2007-01-15 20:45:00,1.96387,1.96393,1.96386,1.96393,119299999.0
2007-01-15 20:46:00,1.96377,1.96396,1.9636,1.96365,123900000.0
2007-01-15 20:47:00,1.96389,1.96396,1.96382,1.96387,366550000.0
2007-01-15 20:48:00,1.96383,1.96392,1.9638,1.96392,175100004.0
2007-01-15 20:49:00,1.96378,1.96382,1.96368,1.96382,91300000.0
2007-01-15 20:50:00,1.96387,1.96403,1.96386,1.96403,391800002.0
2007-01-15 20:51:00,1.96405,1.96405,1.96395,1.964,373600002.0
2007-01-15 20:52:00,1.96393,1.96407,1.96385,1.96389,197000001.0
2007-01-15 20:53:00,1.96379,1.96398,1.96374,1.96389,698299997.0
2007-01-15 20:54:00,1.96393,1.96407,1.96392,1.96395,399400001.0
2007-01-15 20:55:00,1.96398,1.96401,1.96386,1.96398,238699999.0
2007-01-15 20:56:00,1.96398,1.96399,1.96384,1.9639,367246996.0
2007-01-15 20:57:00,1.96387,1.96395,1.96377,1.96385,525200001.0
2007-01-15 20:58:00,1.96388,1.96388,1.96378,1.96388,197100000.0
2007-01-15 20:59:00,1.96388,1.96391,1.96381,1.9639,616799999.0
2007-01-15 21:00:00,1.9639,1.96402,1.96384,1.96402,373100000.0
2007-01-15 21:01:00,1.96398,1.96399,1.96382,1.96382,462650001.0
2007-01-15 21:02:00,1.9638,1.96388,1.96376,1.96385,199299997.0
2007-01-15 21:03:00,1.9639,1.96395,1.9639,1.9639,181650001.0
2007-01-15 21:04:00,1.9639,1.96394,1.9638,1.96385,166999998.0
2007-01-15 21:05:00,1.9638,1.96387,1.9638,1.96382,259599999.0
2007-01-15 21:06:00,1.9638,1.96389,1.96376,1.96389,159600000.0
2007-01-15 21:07:00,1.96392,1.96398,1.9639,1.96397,125299999.0
2007-01-15 21:08:00,1.964,1.9641,1.964,1.96403,61800001.0
2007-01-15 21:09:00,1.96399,1.96434,1.96399,1.96408,75699999.0
2007-01-15 21:10:00,1.96435,1.96435,1.96427,1.96427,123899999.0
2007-01-15 21:11:00,1.96411,1.96423,1.96411,1.96423,129699999.0
2007-01-15 21:12:00,1.96425,1.96427,1.9642,1.96425,159900003.0
2007-01-15 21:13:00,1.9642,1.96425,1.96418,1.96418,149000000.0
2007-01-15 21:14:00,1.9642,1.96425,1.96415,1.9642,268899998.0
2007-01-15 21:15:00,1.96427,1.9644,1.96423,1.9644,278346995.0
2007-01-15 21:16:00,1.96442,1.96442,1.96424,1.96428,60100001.0
2007-01-15 21:17:00,1.96431,1.96442,1.96425,1.96442,186769997.0
2007-01-15 21:18:00,1.96445,1.96452,1.96426,1.96426,54899999.0
2007-01-15 21:19:00,1.96418,1.96418,1.96347,1.96351,152400001.0
2007-01-15 21:20:00,1.96334,1.96353,1.96316,1.96327,368999995.0
2007-01-15 21:21:00,1.96325,1.96349,1.96324,1.96331,252699998.0
2007-01-15 21:22:00,1.96329,1.96342,1.96321,1.96321,132800001.0
2007-01-15 21:23:00,1.96324,1.96333,1.96322,1.96333,54899999.0
2007-01-15 21:24:00,1.96332,1.96356,1.96332,1.96356,211999998.0
2007-01-15 21:25:00,1.96355,1.96355,1.96333,1.96333,144299999.0
2007-01-15 21:26:00,1.96332,1.96337,1.96332,1.96337,22799999.0
2007-01-15 21:27:00,1.96338,1.9634,1.9633,1.9633,131999999.0
2007-01-15 21:28:00,1.9633,1.96343,1.96328,1.96343,264400000.0
2007-01-15 21:29:00,1.96343,1.96343,1.96329,1.96343,45200000.0
2007-01-15 21:30:00,1.96343,1.96343,1.96331,1.96343,45300000.0
2007-01-15 21:31:00,1.96343,1.96343,1.96335,1.96338,91400001.0
2007-01-15 21:32:00,1.96343,1.96349,1.96326,1.96343,288800000.0
2007-01-15 21:33:00,1.96343,1.96343,1.96333,1.96335,300500004.0
2007-01-15 21:34:00,1.96332,1.96335,1.96324,1.96326,195300002.0
2007-01-15 21:35:00,1.96332,1.96336,1.96332,1.96333,38199999.0
2007-01-15 21:36:00,1.96338,1.96347,1.96328,1.96328,149299999.0
2007-01-15 21:37:00,1.96327,1.9634,1.96327,1.96328,232300000.0
2007-01-15 21:38:00,1.9632,1.96331,1.9632,1.96323,134000000.0
2007-01-15 21:39:00,1.96323,1.96332,1.96315,1.96332,45400001.0
2007-01-15 21:40:00,1.96329,1.96329,1.96311,1.96325,123400000.0
2007-01-15 21:41:00,1.9633,1.96333,1.96322,1.96324,131600000.0
2007-01-15 21:42:00,1.96323,1.96336,1.96323,1.96336,103500000.0
2007-01-15 21:43:00,1.96303,1.96337,1.96301,1.96335,46700000.0
2007-01-15 21:44:00,1.96333,1.96336,1.96315,1.96323,97900003.0
2007-01-15 21:45:00,1.96332,1.96335,1.96332,1.96335,70600002.0
2007-01-15 21:46:00,1.96335,1.96338,1.96335,1.96335,75000000.0
2007-01-15 21:47:00,1.96328,1.96347,1.96311,1.96333,163499999.0
2007-01-15 21:48:00,1.9632,1.96336,1.9632,1.96336,144100002.0
2007-01-15 21:49:00,1.96335,1.96338,1.96335,1.96338,92500000.0
2007-01-15 21:50:00,1.96335,1.96345,1.96312,1.96312,32300000.0
2007-01-15 21:51:00,1.96335,1.96338,1.96335,1.96335,157999997.0
2007-01-15 21:52:00,1.96341,1.96348,1.96337,1.96338,63699999.0
2007-01-15 21:53:00,1.96338,1.96351,1.96338,1.96348,112499998.0
2007-01-15 21:54:00,1.96352,1.96352,1.96335,1.96335,68100000.0
2007-01-15 21:55:00,1.96337,1.9635,1.96337,1.96348,228899996.0
2007-01-15 21:56:00,1.9633,1.96353,1.96324,1.96347,49649999.0
2007-01-15 21:57:00,1.96358,1.96364,1.96357,1.96359,58400000.0
2007-01-15 21:58:00,1.96364,1.96378,1.96364,1.96378,51800000.0
2007-01-15 21:59:00,1.9637,1.9637,1.96347,1.96347,510899999.0
2007-01-15 22:00:00,1.96357,1.96383,1.96357,1.96372,189200002.0
2007-01-15 22:01:00,1.9638,1.96382,1.9637,1.96377,108600000.0
2007-01-15 22:02:00,1.96381,1.96393,1.96378,1.96393,206199997.0
2007-01-15 22:03:00,1.96389,1.9639,1.96384,1.9639,125700001.0
2007-01-15 22:04:00,1.96387,1.96395,1.96387,1.9639,349199999.0
2007-01-15 22:05:00,1.9639,1.9639,1.96385,1.9639,239399998.0
2007-01-15 22:06:00,1.96383,1.96383,1.96369,1.96377,48099999.0
2007-01-15 22:07:00,1.96382,1.96387,1.96374,1.96387,53600000.0
2007-01-15 22:08:00,1.96387,1.96387,1.96379,1.96379,53299999.0
2007-01-15 22:09:00,1.96393,1.96393,1.96387,1.96387,19600001.0
2007-01-15 22:10:00,1.96378,1.9638,1.96375,1.9638,17000000.0
2007-01-15 22:11:00,1.96382,1.96387,1.9638,1.96381,61400000.0
2007-01-15 22:12:00,1.96378,1.96379,1.96369,1.96376,196800000.0
2007-01-15 22:13:00,1.9638,1.96382,1.9638,1.9638,25200000.0
2007-01-15 22:14:00,1.96381,1.96388,1.96381,1.96388,21000000.0
2007-01-15 22:15:00,1.96394,1.96415,1.9638,1.96415,252800002.0
2007-01-15 22:16:00,1.96413,1.96436,1.96385,1.96385,448400002.0
2007-01-15 22:17:00,1.96391,1.96412,1.96391,1.96412,55200001.0
2007-01-15 22:18:00,1.96412,1.96416,1.96405,1.96405,132400001.0
2007-01-15 22:19:00,1.96407,1.96417,1.96407,1.96417,67400000.0
2007-01-15 22:20:00,1.96416,1.96419,1.96409,1.96409,117900000.0
2007-01-15 22:21:00,1.96406,1.96406,1.96391,1.96391,117500000.0
2007-01-15 22:22:00,1.96391,1.96403,1.96391,1.96392,66500000.0
2007-01-15 22:23:00,1.96392,1.96394,1.9637,1.96377,119799999.0
2007-01-15 22:24:00,1.9638,1.9639,1.96378,1.96385,29800000.0
2007-01-15 22:25:00,1.96382,1.96407,1.96374,1.96385,107300001.0
2007-01-15 22:26:00,1.96397,1.96403,1.9638,1.9638,111000001.0
2007-01-15 22:27:00,1.9639,1.96408,1.96379,1.96379,68399999.0
2007-01-15 22:28:00,1.96383,1.96408,1.96383,1.96384,73100002.0
2007-01-15 22:29:00,1.96387,1.96412,1.96383,1.96404,229800000.0
2007-01-15 22:30:00,1.96386,1.96386,1.9638,1.9638,51399998.0
2007-01-15 22:31:00,1.96381,1.96384,1.9638,1.96384,111599999.0
2007-01-15 22:32:00,1.96376,1.96376,1.96327,1.96329,226600000.0
2007-01-15 22:33:00,1.96323,1.96331,1.96298,1.96298,65300000.0
2007-01-15 22:34:00,1.96298,1.96332,1.96287,1.96287,263499997.0
2007-01-15 22:35:00,1.96291,1.96337,1.96291,1.96337,23100000.0
2007-01-15 22:36:00,1.96343,1.96343,1.96333,1.96333,26000000.0
2007-01-15 22:37:00,1.96345,1.96358,1.96335,1.96358,93000001.0
2007-01-15 22:38:00,1.96355,1.96364,1.96354,1.96354,46399999.0
2007-01-15 22:39:00,1.96355,1.96355,1.96355,1.96355,45099999.0
2007-01-15 22:40:00,1.96352,1.96352,1.9633,1.96332,87400001.0
2007-01-15 22:41:00,1.96334,1.9634,1.96319,1.96329,67350000.0
2007-01-15 22:42:00,1.96333,1.96338,1.9633,1.96338,69300002.0
2007-01-15 22:43:00,1.96325,1.96325,1.96315,1.96317,85400000.0
2007-01-15 22:44:00,1.9632,1.96325,1.96318,1.96323,119299999.0
2007-01-15 22:45:00,1.96323,1.96325,1.9632,1.96325,73100001.0
2007-01-15 22:46:00,1.96327,1.96342,1.96327,1.96342,75300000.0
2007-01-15 22:47:00,1.96332,1.96349,1.96322,1.9634,79099999.0
2007-01-15 22:48:00,1.96343,1.96343,1.96322,1.96322,19600000.0
2007-01-15 22:49:00,1.96319,1.96319,1.96308,1.9631,50299999.0
2007-01-15 22:50:00,1.96309,1.96321,1.96306,1.96317,114599998.0
2007-01-15 22:51:00,1.96312,1.96312,1.9631,1.9631,21700000.0
2007-01-15 22:52:00,1.96319,1.96322,1.96319,1.96322,36799999.0
2007-01-15 22:53:00,1.96322,1.96322,1.96295,1.9632,44300000.0
2007-01-15 22:54:00,1.96325,1.96334,1.96325,1.96333,32300000.0
2007-01-15 22:55:00,1.96337,1.9635,1.96329,1.96333,55400001.0
2007-01-15 22:56:00,1.96337,1.96342,1.96332,1.96332,47800000.0
2007-01-15 22:57:00,1.96343,1.96361,1.96326,1.96361,105600000.0
2007-01-15 22:58:00,1.9635,1.96365,1.9635,1.9636,74700000.0
2007-01-15 22:59:00,1.96354,1.96362,1.96351,1.96357,186700003.0
2007-01-15 23:00:00,1.96366,1.96366,1.96358,1.96358,58400000.0
2007-01-15 23:01:00,1.96382,1.96391,1.96379,1.96381,78700000.0
2007-01-15 23:02:00,1.96392,1.96409,1.96392,1.96405,72599999.0
2007-01-15 23:03:00,1.96402,1.96407,1.96402,1.96407,23700000.0
2007-01-15 23:04:00,1.96409,1.96411,1.96399,1.96406,59400000.0
2007-01-15 23:05:00,1.96419,1.96434,1.96419,1.96434,35100001.0
2007-01-15 23:06:00,1.96455,1.96468,1.96451,1.96457,33800000.0
2007-01-15 23:07:00,1.96457,1.96457,1.96449,1.96455,53099999.0
2007-01-15 23:08:00,1.96453,1.96463,1.96444,1.96463,73700000.0
2007-01-15 23:09:00,1.96455,1.96459,1.96452,1.96452,23500001.0
2007-01-15 23:10:00,1.96446,1.96449,1.96446,1.96449,20500000.0
2007-01-15 23:11:00,1.96435,1.96435,1.96411,1.96432,65299999.0
2007-01-15 23:12:00,1.96431,1.96431,1.9641,1.9641,135500000.0
2007-01-15 23:13:00,1.96425,1.96425,1.96415,1.96425,63100000.0
2007-01-15 23:14:00,1.96417,1.96441,1.96413,1.96441,110200000.0
2007-01-15 23:15:00,1.96438,1.96438,1.96427,1.96427,42900001.0
2007-01-15 23:16:00,1.96439,1.96441,1.96439,1.96441,16599999.0
2007-01-15 23:17:00,1.9644,1.96445,1.96428,1.9643,37400000.0
2007-01-15 23:18:00,1.96425,1.96425,1.9641,1.96423,85900001.0
2007-01-15 23:19:00,1.9642,1.96425,1.96415,1.96418,81299998.0
2007-01-15 23:20:00,1.9643,1.9643,1.96423,1.96423,38300000.0
2007-01-15 23:21:00,1.96418,1.96425,1.96415,1.96425,56800001.0
2007-01-15 23:22:00,1.96418,1.96432,1.96418,1.96432,57900000.0
2007-01-15 23:23:00,1.96428,1.96435,1.96425,1.96435,85599999.0
2007-01-15 23:24:00,1.96435,1.96435,1.96428,1.96435,27500000.0
2007-01-15 23:25:00,1.9643,1.9643,1.9643,1.9643,14700000.0
2007-01-15 23:26:00,1.96436,1.96442,1.96436,1.96442,8400000.0
2007-01-15 23:27:00,1.96455,1.9648,1.96455,1.9648,9646994.0
2007-01-15 23:28:00,1.96481,1.96491,1.9648,1.96485,50800000.0
2007-01-15 23:29:00,1.9648,1.96485,1.9648,1.96483,61600001.0
2007-01-15 23:30:00,1.96486,1.96504,1.96486,1.96504,22100001.0
2007-01-15 23:31:00,1.96494,1.965,1.96491,1.96491,89000000.0
2007-01-15 23:32:00,1.96493,1.96512,1.96493,1.96508,56499999.0
2007-01-15 23:33:00,1.96505,1.96512,1.96488,1.96488,62100000.0
2007-01-15 23:34:00,1.96503,1.96503,1.96488,1.96491,69100000.0
2007-01-15 23:35:00,1.96497,1.96505,1.96497,1.96505,15800000.0
2007-01-15 23:36:00,1.9652,1.9652,1.96497,1.96502,26600000.0
2007-01-15 23:37:00,1.96498,1.96502,1.96493,1.96496,139500002.0
2007-01-15 23:38:00,1.96487,1.965,1.96486,1.96488,53800000.0
2007-01-15 23:39:00,1.96479,1.96493,1.96479,1.96493,20300000.0
2007-01-15 23:40:00,1.96479,1.96479,1.96442,1.96448,21700000.0
2007-01-15 23:41:00,1.96443,1.96453,1.9643,1.96453,53799998.0
2007-01-15 23:42:00,1.96452,1.96452,1.96418,1.96435,79900000.0
2007-01-15 23:43:00,1.96429,1.96433,1.96417,1.96417,52800000.0
2007-01-15 23:44:00,1.9642,1.96424,1.96414,1.96417,39600000.0
2007-01-15 23:45:00,1.9641,1.9641,1.96387,1.96405,18300000.0
2007-01-15 23:46:00,1.96405,1.96405,1.96405,1.96405,2300000.0
2007-01-15 23:47:00,1.96415,1.96417,1.96413,1.96417,20500000.0
2007-01-15 23:48:00,1.9642,1.96425,1.9642,1.9642,29500000.0
2007-01-15 23:49:00,1.96412,1.96418,1.96401,1.96409,70600000.0
2007-01-15 23:50:00,1.96407,1.96424,1.96407,1.9642,96000000.0
2007-01-15 23:51:00,1.96418,1.96426,1.9641,1.96411,146999998.0
2007-01-15 23:52:00,1.96413,1.96413,1.96402,1.96405,17900000.0
2007-01-15 23:53:00,1.96413,1.96419,1.96413,1.96419,33700000.0
2007-01-15 23:54:00,1.96437,1.96437,1.9642,1.96433,48299999.0
2007-01-15 23:55:00,1.96432,1.96433,1.96409,1.96412,73300000.0
2007-01-15 23:56:00,1.9641,1.9641,1.96399,1.96402,91200000.0
2007-01-15 23:57:00,1.96408,1.96417,1.96408,1.96417,6100000.0
2007-01-15 23:58:00,1.96427,1.96427,1.96392,1.96413,45699999.0
2007-01-15 23:59:00,1.96427,1.96454,1.96427,1.96428,48900000.0
2007-01-16 00:00:00,1.96415,1.96415,1.96399,1.96406,10100000.0
2007-01-16 00:01:00,1.96404,1.96404,1.96401,1.96401,10400000.0
2007-01-16 00:02:00,1.96395,1.96406,1.96387,1.96406,44300000.0
2007-01-16 00:03:00,1.96403,1.96408,1.96394,1.96408,68200000.0
2007-01-16 00:04:00,1.96398,1.96412,1.96398,1.96411,55899999.0
2007-01-16 00:05:00,1.96409,1.96423,1.96409,1.96418,33900000.0
2007-01-16 00:06:00,1.96425,1.96425,1.96425,1.96425,12700000.0
2007-01-16 00:07:00,1.96415,1.96425,1.96415,1.9642,50400001.0
2007-01-16 00:08:00,1.96427,1.96427,1.96418,1.96418,18600001.0
2007-01-16 00:09:00,1.96416,1.96418,1.96407,1.96407,78700001.0
2007-01-16 00:10:00,1.9641,1.96422,1.96407,1.96422,78900001.0
2007-01-16 00:11:00,1.96418,1.96418,1.96407,1.96407,28700000.0
2007-01-16 00:12:00,1.9641,1.9641,1.96386,1.96402,88500001.0
2007-01-16 00:13:00,1.96398,1.96406,1.96397,1.96397,89000001.0
2007-01-16 00:14:00,1.96395,1.96395,1.9639,1.96395,39500000.0
2007-01-16 00:15:00,1.96398,1.964,1.96398,1.964,7100000.0
2007-01-16 00:16:00,1.96405,1.96405,1.96393,1.96395,7600000.0
2007-01-16 00:17:00,1.96409,1.96415,1.96406,1.96412,84099998.0
2007-01-16 00:18:00,1.96402,1.96402,1.96398,1.96398,26600000.0
2007-01-16 00:19:00,1.96412,1.96412,1.96395,1.964,29600000.0
2007-01-16 00:20:00,1.964,1.96407,1.96393,1.96402,56500001.0
2007-01-16 00:21:00,1.96398,1.96402,1.96398,1.96402,20699999.0
2007-01-16 00:22:00,1.96404,1.96422,1.96404,1.96422,48899999.0
2007-01-16 00:23:00,1.96425,1.96425,1.96409,1.96412,58499999.0
2007-01-16 00:24:00,1.96408,1.9642,1.96406,1.96406,105000000.0
2007-01-16 00:25:00,1.96398,1.96417,1.96398,1.96408,47300000.0
2007-01-16 00:26:00,1.96396,1.96417,1.96396,1.96417,53500001.0
2007-01-16 00:27:00,1.96411,1.96421,1.96407,1.96407,33800000.0
2007-01-16 00:28:00,1.96414,1.96416,1.96407,1.96416,40800000.0
2007-01-16 00:29:00,1.96412,1.96424,1.96403,1.96424,96100002.0
2007-01-16 00:30:00,1.96412,1.96412,1.96398,1.96398,5400000.0
2007-01-16 00:31:00,1.96387,1.96391,1.96363,1.96363,19600000.0
2007-01-16 00:32:00,1.96351,1.96363,1.96346,1.9636,77500001.0
2007-01-16 00:33:00,1.96359,1.96359,1.96356,1.96356,9300000.0
2007-01-16 00:34:00,1.96356,1.96356,1.96356,1.96356,23200001.0
2007-01-16 00:35:00,1.96356,1.96356,1.96351,1.96351,20500000.0
2007-01-16 00:36:00,1.96343,1.96352,1.96342,1.96352,35100000.0
2007-01-16 00:37:00,1.96349,1.96362,1.96349,1.96362,35700000.0
2007-01-16 00:38:00,1.96354,1.96361,1.96352,1.96361,51700000.0
2007-01-16 00:39:00,1.96364,1.96372,1.96364,1.96368,16600000.0
2007-01-16 00:40:00,1.96367,1.96382,1.96364,1.96382,46400000.0
2007-01-16 00:41:00,1.96377,1.96386,1.9637,1.96377,82399999.0
2007-01-16 00:42:00,1.96375,1.96383,1.96359,1.96359,36400000.0
2007-01-16 00:43:00,1.96375,1.96396,1.96375,1.96387,48400000.0
2007-01-16 00:44:00,1.96392,1.96398,1.96389,1.96398,31700000.0
2007-01-16 00:45:00,1.96398,1.96403,1.96391,1.96403,90199998.0
2007-01-16 00:46:00,1.964,1.96418,1.964,1.96412,127199998.0
2007-01-16 00:47:00,1.964,1.9641,1.964,1.9641,87900000.0
2007-01-16 00:48:00,1.96405,1.96405,1.96393,1.96405,45400001.0
2007-01-16 00:49:00,1.964,1.96403,1.96396,1.96396,37500000.0
2007-01-16 00:50:00,1.9639,1.96426,1.9639,1.96405,36700000.0
2007-01-16 00:51:00,1.96402,1.96402,1.96398,1.96398,10400000.0
2007-01-16 00:52:00,1.96397,1.96403,1.96395,1.96403,36700000.0
2007-01-16 00:53:00,1.96393,1.96399,1.9637,1.96376,89000002.0
2007-01-16 00:54:00,1.964,1.96405,1.964,1.96405,10600000.0
2007-01-16 00:55:00,1.96399,1.96404,1.96394,1.96394,64000000.0
2007-01-16 00:56:00,1.96392,1.96401,1.96391,1.96391,42300000.0
2007-01-16 00:57:00,1.964,1.96403,1.96392,1.96392,46000000.0
2007-01-16 00:58:00,1.96387,1.96402,1.96384,1.96399,58400001.0
2007-01-16 00:59:00,1.96402,1.96402,1.96387,1.96395,85400001.0
2007-01-16 01:00:00,1.96395,1.96405,1.96389,1.9639,117500003.0
2007-01-16 01:01:00,1.9639,1.96399,1.96388,1.9639,55300000.0
2007-01-16 01:02:00,1.96388,1.964,1.96388,1.96392,20200000.0
2007-01-16 01:03:00,1.96403,1.96403,1.96387,1.96397,115100001.0
2007-01-16 01:04:00,1.9639,1.96391,1.96383,1.96383,23000000.0
2007-01-16 01:05:00,1.96392,1.96405,1.96383,1.96405,56900000.0
2007-01-16 01:06:00,1.96408,1.96415,1.96406,1.96415,72699999.0
2007-01-16 01:07:00,1.9644,1.96467,1.9644,1.96461,5600000.0
2007-01-16 01:08:00,1.96453,1.96462,1.96444,1.96462,87700001.0
2007-01-16 01:09:00,1.96436,1.96454,1.96436,1.96449,56300001.0
2007-01-16 01:10:00,1.96445,1.96453,1.96438,1.96439,66200000.0
2007-01-16 01:11:00,1.96447,1.96451,1.96444,1.96451,29700000.0
2007-01-16 01:12:00,1.96447,1.9646,1.96447,1.96458,5600000.0
2007-01-16 01:13:00,1.96463,1.96471,1.96456,1.96471,25500000.0
2007-01-16 01:14:00,1.96436,1.96479,1.96436,1.96471,29500000.0
2007-01-16 01:15:00,1.96469,1.96473,1.96461,1.96466,69900001.0
2007-01-16 01:16:00,1.96463,1.96463,1.96455,1.96457,66699998.0
2007-01-16 01:17:00,1.96473,1.96473,1.96456,1.96468,50099999.0
2007-01-16 01:18:00,1.96462,1.96463,1.96454,1.96463,35800001.0
2007-01-16 01:19:00,1.96448,1.9645,1.96448,1.9645,9600000.0
2007-01-16 01:20:00,1.9645,1.96455,1.9645,1.96455,23600000.0
2007-01-16 01:21:00,1.96447,1.96458,1.96447,1.96458,32200000.0
2007-01-16 01:22:00,1.96452,1.9646,1.96452,1.9646,11600000.0
2007-01-16 01:23:00,1.96456,1.96459,1.96456,1.96459,6300000.0
2007-01-16 01:24:00,1.96452,1.9646,1.96452,1.9646,24900000.0
2007-01-16 01:25:00,1.96459,1.96459,1.96446,1.96456,30700000.0
2007-01-16 01:26:00,1.96468,1.96468,1.96437,1.96453,155399999.0
2007-01-16 01:27:00,1.96458,1.96467,1.96458,1.96467,75199998.0
2007-01-16 01:28:00,1.96455,1.96455,1.96426,1.96436,75500000.0
2007-01-16 01:29:00,1.96462,1.96476,1.96442,1.96453,127600002.0
2007-01-16 01:30:00,1.9646,1.9646,1.96445,1.96445,63900000.0
2007-01-16 01:31:00,1.96452,1.96455,1.9645,1.9645,29400000.0
2007-01-16 01:32:00,1.96451,1.96461,1.96451,1.96461,36800000.0
2007-01-16 01:33:00,1.9645,1.96474,1.96445,1.96461,70100000.0
2007-01-16 01:34:00,1.96464,1.96464,1.96451,1.96459,40900000.0
2007-01-16 01:35:00,1.96452,1.96458,1.96452,1.96458,48599999.0
2007-01-16 01:36:00,1.96464,1.96464,1.96454,1.96457,25200000.0
2007-01-16 01:37:00,1.96456,1.96462,1.9645,1.96462,82800002.0
2007-01-16 01:38:00,1.9646,1.96467,1.9646,1.9646,40300001.0
2007-01-16 01:39:00,1.96467,1.96473,1.96463,1.96473,58000000.0
2007-01-16 01:40:00,1.96468,1.96468,1.9646,1.96462,42300000.0
2007-01-16 01:41:00,1.96451,1.96451,1.96433,1.96433,71799999.0
2007-01-16 01:42:00,1.96432,1.96439,1.96408,1.96411,77999999.0
2007-01-16 01:43:00,1.96402,1.96412,1.96402,1.96412,15400000.0
2007-01-16 01:44:00,1.96401,1.96424,1.96398,1.96413,77499998.0
2007-01-16 01:45:00,1.96417,1.96423,1.96417,1.96419,23700000.0
2007-01-16 01:46:00,1.96418,1.96423,1.96414,1.96421,57100000.0
2007-01-16 01:47:00,1.96422,1.96422,1.96406,1.96418,61800000.0
2007-01-16 01:48:00,1.96421,1.96428,1.96418,1.96428,102100002.0
2007-01-16 01:49:00,1.96429,1.96437,1.96429,1.96435,36800000.0
2007-01-16 01:50:00,1.96435,1.96435,1.96425,1.96425,8000000.0
2007-01-16 01:51:00,1.96431,1.96437,1.9643,1.96432,52400000.0
2007-01-16 01:52:00,1.96428,1.96428,1.96413,1.9642,90899998.0
2007-01-16 01:53:00,1.96423,1.96433,1.96419,1.96419,110700000.0
2007-01-16 01:54:00,1.96412,1.96436,1.96412,1.96431,41700000.0
2007-01-16 01:55:00,1.96435,1.96435,1.96422,1.96426,34500000.0
2007-01-16 01:56:00,1.96426,1.96426,1.96408,1.96408,73100002.0
2007-01-16 01:57:00,1.96405,1.96407,1.96402,1.96407,38500000.0
2007-01-16 01:58:00,1.96408,1.9641,1.96383,1.96408,41000000.0
2007-01-16 01:59:00,1.96405,1.96405,1.96395,1.96399,40600000.0
2007-01-16 02:00:00,1.96413,1.96415,1.9641,1.96415,31700000.0
2007-01-16 02:01:00,1.96372,1.96378,1.96324,1.9635,37100000.0
2007-01-16 02:02:00,1.96349,1.96355,1.96341,1.96341,35200001.0
2007-01-16 02:03:00,1.96318,1.9633,1.96308,1.9633,63599998.0
2007-01-16 02:04:00,1.96329,1.96339,1.96329,1.96337,63099998.0
2007-01-16 02:05:00,1.96338,1.96356,1.96335,1.96349,57900000.0
2007-01-16 02:06:00,1.9634,1.96346,1.96329,1.96341,96900000.0
2007-01-16 02:07:00,1.96341,1.96341,1.96332,1.96332,49500000.0
2007-01-16 02:08:00,1.9633,1.9634,1.96325,1.96333,59699998.0
2007-01-16 02:09:00,1.96323,1.96323,1.96309,1.96313,35000000.0
2007-01-16 02:10:00,1.96327,1.96332,1.96321,1.96322,49099999.0
2007-01-16 02:11:00,1.9633,1.96334,1.96322,1.96334,40199999.0
2007-01-16 02:12:00,1.9633,1.96335,1.96325,1.96325,38200000.0
2007-01-16 02:13:00,1.96317,1.96321,1.96283,1.96283,87299999.0
2007-01-16 02:14:00,1.96277,1.96278,1.96269,1.96276,80300001.0
2007-01-16 02:15:00,1.96282,1.96294,1.96273,1.96293,37400000.0
2007-01-16 02:16:00,1.96295,1.96295,1.96268,1.96268,31100000.0
2007-01-16 02:17:00,1.96273,1.9628,1.9627,1.9627,56900000.0
2007-01-16 02:18:00,1.9627,1.96275,1.96265,1.96275,82300001.0
2007-01-16 02:19:00,1.96272,1.96278,1.96263,1.96273,68300000.0
2007-01-16 02:20:00,1.96272,1.96272,1.96245,1.96245,18800000.0
2007-01-16 02:21:00,1.96238,1.96257,1.96231,1.96255,57299999.0
2007-01-16 02:22:00,1.9625,1.9626,1.96247,1.96255,133099999.0
2007-01-16 02:23:00,1.96257,1.96261,1.96251,1.96253,86100000.0
2007-01-16 02:24:00,1.96253,1.96259,1.96253,1.96258,24600000.0
2007-01-16 02:25:00,1.96244,1.96262,1.96244,1.96258,40800000.0
2007-01-16 02:26:00,1.96258,1.96258,1.96243,1.9625,74699998.0
2007-01-16 02:27:00,1.96245,1.96254,1.96245,1.96248,97899999.0
2007-01-16 02:28:00,1.96243,1.96248,1.96233,1.96244,34900000.0
2007-01-16 02:29:00,1.96251,1.96251,1.96241,1.96247,78799999.0
2007-01-16 02:30:00,1.96242,1.9625,1.9624,1.96242,24700000.0
2007-01-16 02:31:00,1.9624,1.9626,1.96226,1.9626,62800001.0
2007-01-16 02:32:00,1.96251,1.96264,1.96251,1.96259,70799999.0
2007-01-16 02:33:00,1.96248,1.96257,1.96248,1.96257,28100000.0
2007-01-16 02:34:00,1.96253,1.96256,1.96246,1.96256,64100000.0
2007-01-16 02:35:00,1.96259,1.96276,1.96259,1.96275,44800000.0
2007-01-16 02:36:00,1.96268,1.96271,1.9626,1.96262,82100000.0
2007-01-16 02:37:00,1.96271,1.96271,1.96271,1.96271,34199998.0
2007-01-16 02:38:00,1.96269,1.9628,1.96269,1.9627,35000000.0
2007-01-16 02:39:00,1.96265,1.96269,1.96259,1.96264,57200000.0
2007-01-16 02:40:00,1.96257,1.96267,1.96257,1.96267,21000000.0
2007-01-16 02:41:00,1.96267,1.96282,1.96263,1.96273,67800000.0
2007-01-16 02:42:00,1.9627,1.96275,1.96267,1.96273,58999999.0
2007-01-16 02:43:00,1.9627,1.96282,1.96265,1.96279,97999998.0
2007-01-16 02:44:00,1.96272,1.96281,1.96267,1.9628,67400001.0
2007-01-16 02:45:00,1.96277,1.96279,1.96275,1.96275,12500000.0
2007-01-16 02:46:00,1.96276,1.9628,1.96272,1.96276,45700001.0
2007-01-16 02:47:00,1.96288,1.96294,1.96282,1.96283,70100001.0
2007-01-16 02:48:00,1.96282,1.96291,1.96282,1.96288,15000000.0
2007-01-16 02:49:00,1.9629,1.96295,1.9629,1.9629,29200000.0
2007-01-16 02:50:00,1.96299,1.96317,1.96299,1.9631,74500002.0
2007-01-16 02:51:00,1.96304,1.96307,1.96298,1.96299,76200000.0
2007-01-16 02:52:00,1.96299,1.96299,1.96292,1.96298,105700000.0
2007-01-16 02:53:00,1.96302,1.96302,1.96284,1.96289,66200001.0
2007-01-16 02:54:00,1.96296,1.96296,1.96271,1.96271,75500001.0
2007-01-16 02:55:00,1.96269,1.96275,1.96252,1.96268,51900000.0
2007-01-16 02:56:00,1.96278,1.96289,1.96277,1.96288,95000000.0
2007-01-16 02:57:00,1.96284,1.96284,1.96258,1.96258,99700001.0
2007-01-16 02:58:00,1.96263,1.96269,1.96259,1.96269,84600000.0
2007-01-16 02:59:00,1.96263,1.96263,1.96252,1.96252,10700000.0
2007-01-16 03:00:00,1.96254,1.96267,1.96254,1.96267,86499999.0
2007-01-16 03:01:00,1.96268,1.96281,1.96268,1.96276,76599999.0
2007-01-16 03:02:00,1.96265,1.96271,1.96259,1.96259,43100000.0
2007-01-16 03:03:00,1.96265,1.96275,1.96248,1.96248,87400000.0
2007-01-16 03:04:00,1.9624,1.96246,1.9623,1.96244,65100000.0
2007-01-16 03:05:00,1.96247,1.96247,1.96233,1.96238,102800001.0
2007-01-16 03:06:00,1.96235,1.96246,1.96227,1.96227,66250000.0
2007-01-16 03:07:00,1.96224,1.96249,1.96223,1.96249,66700002.0
2007-01-16 03:08:00,1.96253,1.96268,1.96243,1.96268,21300000.0
2007-01-16 03:09:00,1.9628,1.9629,1.96276,1.9629,7200000.0
2007-01-16 03:10:00,1.96293,1.96329,1.96287,1.96319,106050001.0
2007-01-16 03:11:00,1.96328,1.96329,1.96317,1.96321,46800000.0
2007-01-16 03:12:00,1.96324,1.96324,1.96303,1.96303,22600000.0
2007-01-16 03:13:00,1.96301,1.96301,1.96274,1.9628,92000001.0
2007-01-16 03:14:00,1.96271,1.96279,1.96271,1.96279,52799999.0
2007-01-16 03:15:00,1.96281,1.96281,1.96274,1.96274,6800000.0
2007-01-16 03:16:00,1.96283,1.96283,1.96272,1.96278,64500000.0
2007-01-16 03:17:00,1.96277,1.96277,1.9626,1.96273,84900000.0
2007-01-16 03:18:00,1.96266,1.96266,1.96251,1.96254,36600000.0
2007-01-16 03:19:00,1.96245,1.9625,1.96245,1.9625,50500000.0
2007-01-16 03:20:00,1.96255,1.96255,1.9625,1.9625,4500000.0
2007-01-16 03:21:00,1.96254,1.96256,1.96254,1.96256,30400001.0
2007-01-16 03:22:00,1.96257,1.96276,1.96257,1.96274,31100000.0
2007-01-16 03:23:00,1.96268,1.9628,1.96268,1.96277,98700000.0
2007-01-16 03:24:00,1.96266,1.96269,1.96266,1.96269,16800000.0
2007-01-16 03:25:00,1.9626,1.96265,1.96257,1.9626,73999999.0
2007-01-16 03:26:00,1.96258,1.96272,1.96258,1.96272,27900000.0
2007-01-16 03:27:00,1.96264,1.96275,1.96264,1.96275,69999999.0
2007-01-16 03:28:00,1.96272,1.96272,1.96258,1.96272,42699999.0
2007-01-16 03:29:00,1.96275,1.96275,1.9627,1.9627,58900002.0
2007-01-16 03:30:00,1.96278,1.96278,1.96257,1.9626,86600001.0
2007-01-16 03:31:00,1.96256,1.96262,1.96255,1.96255,38900000.0
2007-01-16 03:32:00,1.96262,1.96272,1.96259,1.96272,53600000.0
2007-01-16 03:33:00,1.96266,1.9627,1.96266,1.9627,15200000.0
2007-01-16 03:34:00,1.96282,1.96287,1.96275,1.96275,63099999.0
2007-01-16 03:35:00,1.9628,1.9628,1.9628,1.9628,5000000.0
2007-01-16 03:36:00,1.96275,1.9628,1.96275,1.96279,56600000.0
2007-01-16 03:37:00,1.9628,1.96291,1.9628,1.96287,50700000.0
2007-01-16 03:38:00,1.96278,1.96288,1.96274,1.96275,25400000.0
2007-01-16 03:39:00,1.96283,1.96292,1.96283,1.96288,78899999.0
2007-01-16 03:40:00,1.96292,1.96292,1.96275,1.96279,47600001.0
2007-01-16 03:41:00,1.96267,1.96282,1.96264,1.96264,35400000.0
2007-01-16 03:42:00,1.96257,1.9627,1.96257,1.96267,78199999.0
2007-01-16 03:43:00,1.9628,1.96285,1.9628,1.96285,49600001.0
2007-01-16 03:44:00,1.9628,1.96282,1.9627,1.96275,77200000.0
2007-01-16 03:45:00,1.96263,1.96272,1.96263,1.96272,33000001.0
2007-01-16 03:46:00,1.96272,1.96281,1.96265,1.96265,34700000.0
2007-01-16 03:47:00,1.9627,1.96284,1.96266,1.96284,69500000.0
2007-01-16 03:48:00,1.96279,1.96282,1.96271,1.96278,65600000.0
2007-01-16 03:49:00,1.96272,1.96283,1.9627,1.96283,17300000.0
2007-01-16 03:50:00,1.96281,1.96281,1.96275,1.96276,22500000.0
2007-01-16 03:51:00,1.9628,1.96285,1.9628,1.9628,55300000.0
2007-01-16 03:52:00,1.96284,1.96284,1.96276,1.96277,51800000.0
2007-01-16 03:53:00,1.96272,1.96283,1.96272,1.96283,85000000.0
2007-01-16 03:54:00,1.96281,1.96281,1.96261,1.96265,55700000.0
2007-01-16 03:55:00,1.96275,1.9629,1.96275,1.9629,23500001.0
2007-01-16 03:56:00,1.96307,1.96335,1.96307,1.96335,99399999.0
2007-01-16 03:57:00,1.9633,1.9635,1.9633,1.96349,53200001.0
2007-01-16 03:58:00,1.96343,1.96347,1.9633,1.96341,51699999.0
2007-01-16 03:59:00,1.96329,1.9633,1.96327,1.9633,28200001.0
2007-01-16 04:00:00,1.96328,1.96332,1.96328,1.96332,4700000.0
2007-01-16 04:01:00,1.96326,1.96327,1.9632,1.9632,26100000.0
2007-01-16 04:02:00,1.96319,1.96319,1.96316,1.96316,8300000.0
2007-01-16 04:03:00,1.96307,1.96317,1.96307,1.96317,24700000.0
2007-01-16 04:04:00,1.96318,1.96325,1.96318,1.9632,95399998.0
2007-01-16 04:05:00,1.9632,1.96325,1.96315,1.96322,36200000.0
2007-01-16 04:06:00,1.96309,1.96323,1.96309,1.96319,99899998.0
2007-01-16 04:07:00,1.96319,1.96322,1.96301,1.96301,129899997.0
2007-01-16 04:08:00,1.96315,1.96315,1.96302,1.96315,95700000.0
2007-01-16 04:09:00,1.96313,1.96313,1.96303,1.96308,31100000.0
2007-01-16 04:10:00,1.96312,1.96327,1.96304,1.96325,52699999.0
2007-01-16 04:11:00,1.9633,1.9633,1.96315,1.96318,33100000.0
2007-01-16 04:12:00,1.96325,1.96325,1.9632,1.9632,20100000.0
2007-01-16 04:13:00,1.96322,1.96322,1.96309,1.96309,42700000.0
2007-01-16 04:14:00,1.96327,1.96327,1.96317,1.96317,53900000.0
2007-01-16 04:15:00,1.96325,1.96338,1.96324,1.96338,44800000.0
2007-01-16 04:16:00,1.96332,1.9634,1.96331,1.96331,52099999.0
2007-01-16 04:17:00,1.96328,1.96338,1.96326,1.96336,75600000.0
2007-01-16 04:18:00,1.9633,1.96332,1.9633,1.9633,31299999.0
2007-01-16 04:19:00,1.96333,1.96333,1.96327,1.96327,17200000.0
2007-01-16 04:20:00,1.9632,1.9633,1.9632,1.96325,42900000.0
2007-01-16 04:21:00,1.96334,1.96341,1.96334,1.96336,52900001.0
2007-01-16 04:22:00,1.96331,1.96349,1.96331,1.9634,80700000.0
2007-01-16 04:23:00,1.9634,1.96349,1.9634,1.96341,56700001.0
2007-01-16 04:24:00,1.96341,1.96353,1.96341,1.96348,76000000.0
2007-01-16 04:25:00,1.96352,1.96362,1.96352,1.96352,36300000.0
2007-01-16 04:26:00,1.96352,1.96352,1.96339,1.96341,24100000.0
2007-01-16 04:27:00,1.96348,1.96363,1.96344,1.96363,71300000.0
2007-01-16 04:28:00,1.96362,1.96366,1.96356,1.96363,93599999.0
2007-01-16 04:29:00,1.96367,1.96372,1.96352,1.96365,89499999.0
2007-01-16 04:30:00,1.96358,1.96363,1.96354,1.96363,51600000.0
2007-01-16 04:31:00,1.96372,1.96394,1.96362,1.96394,99000000.0
2007-01-16 04:32:00,1.96404,1.96411,1.96395,1.96403,81600001.0
2007-01-16 04:33:00,1.9641,1.9641,1.96386,1.96386,36000000.0
2007-01-16 04:34:00,1.96405,1.96405,1.9639,1.9639,43199999.0
2007-01-16 04:35:00,1.96404,1.96411,1.964,1.964,56699999.0
2007-01-16 04:36:00,1.96387,1.96387,1.96371,1.96378,57300001.0
2007-01-16 04:37:00,1.96372,1.96376,1.96358,1.96375,53199999.0
2007-01-16 04:38:00,1.96379,1.9638,1.96366,1.96368,77700001.0
2007-01-16 04:39:00,1.96367,1.96367,1.96349,1.96349,22300000.0
2007-01-16 04:40:00,1.96344,1.96357,1.96344,1.96351,53500000.0
2007-01-16 04:41:00,1.96357,1.96368,1.96357,1.96368,6000000.0
2007-01-16 04:42:00,1.96367,1.96371,1.96362,1.96366,120300003.0
2007-01-16 04:43:00,1.96367,1.96375,1.96367,1.96375,74699998.0
2007-01-16 04:44:00,1.96368,1.96372,1.9636,1.9636,15300000.0
2007-01-16 04:45:00,1.96371,1.96371,1.96369,1.96369,27499999.0
2007-01-16 04:46:00,1.96393,1.96393,1.96392,1.96392,8300000.0
2007-01-16 04:47:00,1.96383,1.96407,1.96383,1.96401,42200001.0
2007-01-16 04:48:00,1.964,1.964,1.9639,1.9639,28800000.0
2007-01-16 04:49:00,1.9638,1.96381,1.96368,1.9638,83200000.0
2007-01-16 04:50:00,1.96374,1.96374,1.96351,1.96351,20100000.0
2007-01-16 04:51:00,1.96357,1.96378,1.96357,1.9637,71800000.0
2007-01-16 04:52:00,1.96374,1.96377,1.96365,1.96375,104400001.0
2007-01-16 04:53:00,1.96364,1.96364,1.96364,1.96364,39100000.0
2007-01-16 04:54:00,1.96365,1.96365,1.96365,1.96365,4700000.0
2007-01-16 04:55:00,1.96354,1.96366,1.96354,1.96363,32699999.0
2007-01-16 04:56:00,1.96361,1.96364,1.96361,1.96364,26800001.0
2007-01-16 04:57:00,1.96377,1.96386,1.96377,1.96381,79300001.0
2007-01-16 04:58:00,1.96374,1.96397,1.96374,1.9639,82100001.0
2007-01-16 04:59:00,1.9639,1.9639,1.96376,1.96376,56599998.0
2007-01-16 05:00:00,1.96385,1.96385,1.9638,1.9638,27100000.0
2007-01-16 05:01:00,1.96382,1.96398,1.96382,1.96398,3700000.0
2007-01-16 05:02:00,1.96412,1.96418,1.9641,1.9641,31500000.0
2007-01-16 05:03:00,1.96407,1.96413,1.96407,1.96408,56199998.0
2007-01-16 05:04:00,1.96418,1.96418,1.96408,1.96408,7300000.0
2007-01-16 05:05:00,1.96409,1.96409,1.96406,1.96406,5700000.0
2007-01-16 05:06:00,1.96399,1.96402,1.9639,1.96398,57500000.0
2007-01-16 05:07:00,1.96402,1.96408,1.96397,1.96408,56200000.0
2007-01-16 05:08:00,1.96407,1.96407,1.96403,1.96403,9900000.0
2007-01-16 05:09:00,1.9641,1.96413,1.96403,1.96413,51900000.0
2007-01-16 05:10:00,1.9641,1.9641,1.96397,1.96402,28400000.0
2007-01-16 05:11:00,1.96406,1.96407,1.96398,1.96398,32000000.0
2007-01-16 05:12:00,1.96405,1.96405,1.96395,1.964,89500000.0
2007-01-16 05:13:00,1.96395,1.964,1.96395,1.96395,35900001.0
2007-01-16 05:14:00,1.96393,1.96399,1.96391,1.96394,68100000.0
2007-01-16 05:15:00,1.96391,1.96396,1.96377,1.96391,49870000.0
2007-01-16 05:16:00,1.96374,1.96374,1.96349,1.96349,15300000.0
2007-01-16 05:17:00,1.96356,1.96356,1.96347,1.96348,53500000.0
2007-01-16 05:18:00,1.96346,1.9636,1.96342,1.9636,86499999.0
2007-01-16 05:19:00,1.96358,1.96363,1.9635,1.9635,57800000.0
2007-01-16 05:20:00,1.96344,1.96358,1.96344,1.96358,43100000.0
2007-01-16 05:21:00,1.96359,1.96369,1.96354,1.96365,45899999.0
2007-01-16 05:22:00,1.96368,1.96368,1.9635,1.9635,67300002.0
2007-01-16 05:23:00,1.96352,1.96352,1.96341,1.96347,60100001.0
2007-01-16 05:24:00,1.96357,1.96357,1.96341,1.96349,111199999.0
2007-01-16 05:25:00,1.96358,1.96358,1.96356,1.96357,14700000.0
2007-01-16 05:26:00,1.9635,1.96357,1.9635,1.96356,86200001.0
2007-01-16 05:27:00,1.96367,1.96374,1.96352,1.96356,44100000.0
2007-01-16 05:28:00,1.96368,1.96368,1.96348,1.96348,49699999.0
2007-01-16 05:29:00,1.96348,1.96348,1.9634,1.96342,60400000.0
2007-01-16 05:30:00,1.96339,1.96345,1.96338,1.96345,16000000.0
2007-01-16 05:31:00,1.9634,1.96342,1.96339,1.96342,29400000.0
2007-01-16 05:32:00,1.96348,1.9635,1.96343,1.96348,54199999.0
2007-01-16 05:33:00,1.96356,1.96362,1.96354,1.96361,56100001.0
2007-01-16 05:34:00,1.96336,1.9636,1.96319,1.96354,102399999.0
2007-01-16 05:35:00,1.9634,1.96372,1.96331,1.96356,26300000.0
2007-01-16 05:36:00,1.96347,1.96359,1.96324,1.96335,80500000.0
2007-01-16 05:37:00,1.96341,1.96371,1.96341,1.96353,69400000.0
2007-01-16 05:38:00,1.96371,1.96371,1.96369,1.96369,24200000.0
2007-01-16 05:39:00,1.96368,1.96368,1.96359,1.96359,36299999.0
2007-01-16 05:40:00,1.96363,1.96363,1.96345,1.96355,98800001.0
2007-01-16 05:41:00,1.96357,1.96372,1.96357,1.96371,140799996.0
2007-01-16 05:42:00,1.96375,1.96375,1.96374,1.96374,3500000.0
2007-01-16 05:43:00,1.96356,1.96382,1.96356,1.9638,125200002.0
2007-01-16 05:44:00,1.96385,1.96385,1.96378,1.96378,30200001.0
2007-01-16 05:45:00,1.96382,1.96382,1.96382,1.96382,19500000.0
2007-01-16 05:46:00,1.96375,1.9638,1.96375,1.9638,28400001.0
2007-01-16 05:47:00,1.9638,1.96385,1.9638,1.96385,49800001.0
2007-01-16 05:48:00,1.96385,1.96385,1.9638,1.96385,28200000.0
2007-01-16 05:49:00,1.96373,1.9638,1.96373,1.9638,72100001.0
2007-01-16 05:50:00,1.96378,1.96384,1.96374,1.96374,27700000.0
2007-01-16 05:51:00,1.96387,1.96391,1.96387,1.96387,25200000.0
2007-01-16 05:52:00,1.9639,1.96396,1.96372,1.96383,55499999.0
2007-01-16 05:53:00,1.96385,1.96398,1.96384,1.96393,77100000.0
2007-01-16 05:54:00,1.96393,1.96396,1.96377,1.96394,107400000.0
2007-01-16 05:55:00,1.96393,1.96402,1.96393,1.96399,25900000.0
2007-01-16 05:56:00,1.96404,1.96415,1.96398,1.96408,71600002.0
2007-01-16 05:57:00,1.96418,1.96432,1.96418,1.96432,19500000.0
2007-01-16 05:58:00,1.9644,1.9644,1.96424,1.9643,57900000.0
2007-01-16 05:59:00,1.96429,1.9644,1.96426,1.96438,65700000.0
2007-01-16 06:00:00,1.96444,1.96449,1.96432,1.96445,31200000.0
2007-01-16 06:01:00,1.96454,1.96454,1.96442,1.96449,71899999.0
2007-01-16 06:02:00,1.9645,1.9645,1.96445,1.9645,21500000.0
2007-01-16 06:03:00,1.96455,1.96455,1.96438,1.96446,40600000.0
2007-01-16 06:04:00,1.96442,1.96453,1.96442,1.96453,62700000.0
2007-01-16 06:05:00,1.9645,1.96455,1.96447,1.9645,32099999.0
2007-01-16 06:06:00,1.96446,1.96461,1.96446,1.96458,64800001.0
2007-01-16 06:07:00,1.96462,1.9647,1.9645,1.9645,31000000.0
2007-01-16 06:08:00,1.96446,1.96449,1.96446,1.96449,16800000.0
2007-01-16 06:09:00,1.96441,1.9645,1.96441,1.9645,82450000.0
2007-01-16 06:10:00,1.9645,1.96455,1.96445,1.96455,15000000.0
2007-01-16 06:11:00,1.96453,1.96453,1.96441,1.96441,48900001.0
2007-01-16 06:12:00,1.96446,1.9645,1.96443,1.96449,46200000.0
2007-01-16 06:13:00,1.9645,1.96455,1.9645,1.9645,11600000.0
2007-01-16 06:14:00,1.96451,1.96451,1.96442,1.96442,19700000.0
2007-01-16 06:15:00,1.9645,1.96459,1.96446,1.96457,35300000.0
2007-01-16 06:16:00,1.96454,1.96466,1.96447,1.96447,78699999.0
2007-01-16 06:17:00,1.96452,1.96462,1.96449,1.96452,34900000.0
2007-01-16 06:18:00,1.9645,1.96455,1.9645,1.96455,39500000.0
2007-01-16 06:19:00,1.96456,1.96456,1.96442,1.9645,24100000.0
2007-01-16 06:20:00,1.96445,1.96446,1.96445,1.96446,31500000.0
2007-01-16 06:21:00,1.9644,1.96447,1.9644,1.9644,108300000.0
2007-01-16 06:22:00,1.96437,1.96453,1.96437,1.96453,111100000.0
2007-01-16 06:23:00,1.96458,1.96458,1.96447,1.9645,51600000.0
2007-01-16 06:24:00,1.9645,1.96469,1.96447,1.96469,73300001.0
2007-01-16 06:25:00,1.9647,1.96475,1.9646,1.96468,63600001.0
2007-01-16 06:26:00,1.96466,1.96469,1.96466,1.96469,51400002.0
2007-01-16 06:27:00,1.9646,1.96468,1.96457,1.96468,15300000.0
2007-01-16 06:28:00,1.96458,1.96464,1.96455,1.96455,57599998.0
2007-01-16 06:29:00,1.96455,1.96464,1.96453,1.96459,20400000.0
2007-01-16 06:30:00,1.96451,1.96462,1.96449,1.96462,17400000.0
2007-01-16 06:31:00,1.96458,1.96465,1.96453,1.96453,26999999.0
2007-01-16 06:32:00,1.96452,1.96458,1.96452,1.96452,59600000.0
2007-01-16 06:33:00,1.9642,1.96453,1.96412,1.96453,86400001.0
2007-01-16 06:34:00,1.96437,1.96438,1.96422,1.96428,58000000.0
2007-01-16 06:35:00,1.96436,1.96445,1.96417,1.96417,79900000.0
2007-01-16 06:36:00,1.96428,1.96432,1.96421,1.96421,58000000.0
2007-01-16 06:37:00,1.9642,1.9642,1.9642,1.9642,20400000.0
2007-01-16 06:38:00,1.9643,1.96436,1.96422,1.96424,88800001.0
2007-01-16 06:39:00,1.96422,1.96428,1.96422,1.96428,2900000.0
2007-01-16 06:40:00,1.96432,1.96432,1.96422,1.96429,53600002.0
2007-01-16 06:41:00,1.96435,1.9647,1.96433,1.9647,49200000.0
2007-01-16 06:42:00,1.96468,1.96468,1.9645,1.96452,101400001.0
2007-01-16 06:43:00,1.96453,1.96462,1.96453,1.96453,61499999.0
2007-01-16 06:44:00,1.96458,1.96458,1.96449,1.96458,49600000.0
2007-01-16 06:45:00,1.96476,1.96501,1.96476,1.96496,55600001.0
2007-01-16 06:46:00,1.96492,1.96499,1.96487,1.96492,65099999.0
2007-01-16 06:47:00,1.96488,1.96507,1.96486,1.96498,41000000.0
2007-01-16 06:48:00,1.9651,1.9651,1.96492,1.96504,22400000.0
2007-01-16 06:49:00,1.96501,1.96501,1.96485,1.9649,99700003.0
2007-01-16 06:50:00,1.96488,1.96501,1.96487,1.965,79900000.0
2007-01-16 06:51:00,1.96488,1.96497,1.96485,1.96497,42900000.0
2007-01-16 06:52:00,1.96508,1.96508,1.96471,1.96471,83999998.0
2007-01-16 06:53:00,1.9651,1.9651,1.96477,1.96497,31300000.0
2007-01-16 06:54:00,1.96513,1.96513,1.96502,1.96512,49100000.0
2007-01-16 06:55:00,1.96507,1.96508,1.96496,1.96496,41599998.0
2007-01-16 06:56:00,1.96495,1.96511,1.96495,1.96506,52300001.0
2007-01-16 06:57:00,1.96498,1.96498,1.96497,1.96497,5300000.0
2007-01-16 06:58:00,1.96503,1.9651,1.96498,1.96498,40800000.0
2007-01-16 06:59:00,1.96488,1.96489,1.96478,1.96478,42199999.0
2007-01-16 07:00:00,1.96491,1.96491,1.96481,1.96484,66700000.0
2007-01-16 07:01:00,1.96484,1.96489,1.96471,1.96475,84000000.0
2007-01-16 07:02:00,1.96487,1.96491,1.96487,1.96491,23600000.0
2007-01-16 07:03:00,1.96489,1.96492,1.96482,1.96482,45800000.0
2007-01-16 07:04:00,1.96485,1.96485,1.9648,1.9648,21000000.0
2007-01-16 07:05:00,1.96472,1.96472,1.96462,1.96462,20400000.0
2007-01-16 07:06:00,1.96457,1.96475,1.96455,1.9647,50500000.0
2007-01-16 07:07:00,1.96474,1.96474,1.96452,1.96452,54999999.0
2007-01-16 07:08:00,1.96453,1.96466,1.9645,1.96457,91599998.0
2007-01-16 07:09:00,1.9645,1.9645,1.9644,1.9645,44200000.0
2007-01-16 07:10:00,1.96448,1.96453,1.96445,1.96453,40800000.0
2007-01-16 07:11:00,1.96448,1.96448,1.96439,1.96448,58000002.0
2007-01-16 07:12:00,1.96457,1.9646,1.96448,1.96452,74299999.0
2007-01-16 07:13:00,1.96451,1.96451,1.96436,1.96437,89300000.0
2007-01-16 07:14:00,1.96438,1.9645,1.96438,1.96448,107199999.0
2007-01-16 07:15:00,1.96451,1.96451,1.96425,1.96443,94100003.0
2007-01-16 07:16:00,1.96443,1.9645,1.96442,1.96444,41800000.0
2007-01-16 07:17:00,1.96442,1.96452,1.96435,1.96446,104200000.0
2007-01-16 07:18:00,1.96433,1.96437,1.96427,1.96437,41800000.0
2007-01-16 07:19:00,1.9643,1.96435,1.96427,1.96427,39200000.0
2007-01-16 07:20:00,1.96429,1.96452,1.96429,1.96452,32600000.0
2007-01-16 07:21:00,1.9645,1.96454,1.96448,1.96449,75800000.0
2007-01-16 07:22:00,1.9644,1.9646,1.9644,1.9646,35500000.0
2007-01-16 07:23:00,1.96465,1.96465,1.9646,1.9646,69199996.0
2007-01-16 07:24:00,1.9646,1.96465,1.96455,1.9646,46900000.0
2007-01-16 07:25:00,1.96467,1.9649,1.96467,1.96476,40700000.0
2007-01-16 07:26:00,1.96476,1.96495,1.96476,1.96493,42800000.0
2007-01-16 07:27:00,1.96485,1.96492,1.96481,1.96481,89800001.0
2007-01-16 07:28:00,1.96483,1.96499,1.96482,1.96482,26300000.0
2007-01-16 07:29:00,1.96478,1.96489,1.96475,1.9648,60700000.0
2007-01-16 07:30:00,1.96482,1.96483,1.96476,1.96477,31300000.0
2007-01-16 07:31:00,1.96479,1.96491,1.96478,1.96489,59400001.0
2007-01-16 07:32:00,1.96487,1.96492,1.96486,1.96489,62300000.0
2007-01-16 07:33:00,1.9649,1.9649,1.96476,1.96485,76500001.0
2007-01-16 07:34:00,1.96476,1.96476,1.96459,1.96468,42300000.0
2007-01-16 07:35:00,1.96471,1.96471,1.96454,1.96466,132600001.0
2007-01-16 07:36:00,1.96475,1.96475,1.9647,1.9647,35100000.0
2007-01-16 07:37:00,1.96468,1.96468,1.96463,1.96463,31400000.0
2007-01-16 07:38:00,1.96462,1.96474,1.96462,1.96474,12000000.0
2007-01-16 07:39:00,1.96468,1.96468,1.9646,1.96468,61100000.0
2007-01-16 07:40:00,1.96468,1.96475,1.96465,1.96475,31900000.0
2007-01-16 07:41:00,1.96501,1.96535,1.96501,1.96531,74699999.0
2007-01-16 07:42:00,1.96528,1.96532,1.96522,1.96523,66900000.0
2007-01-16 07:43:00,1.96543,1.96559,1.96543,1.96559,91700000.0
2007-01-16 07:44:00,1.96558,1.96559,1.9654,1.96546,35400000.0
2007-01-16 07:45:00,1.96557,1.96557,1.96535,1.96538,83699998.0
2007-01-16 07:46:00,1.96533,1.96555,1.96533,1.96555,43400000.0
2007-01-16 07:47:00,1.96551,1.96561,1.96551,1.96557,43300000.0
2007-01-16 07:48:00,1.96543,1.96563,1.96539,1.96563,49200000.0
2007-01-16 07:49:00,1.96556,1.96618,1.96556,1.96618,85700001.0
2007-01-16 07:50:00,1.96624,1.96629,1.96589,1.96589,52200000.0
2007-01-16 07:51:00,1.96578,1.9659,1.96577,1.9658,86900001.0
2007-01-16 07:52:00,1.96574,1.96587,1.9655,1.96572,62200000.0
2007-01-16 07:53:00,1.96587,1.96587,1.96575,1.96579,41600000.0
2007-01-16 07:54:00,1.96584,1.96587,1.96576,1.96587,112400000.0
2007-01-16 07:55:00,1.96588,1.96603,1.96586,1.96603,47099998.0
2007-01-16 07:56:00,1.96616,1.96616,1.96611,1.96613,38700000.0
2007-01-16 07:57:00,1.96613,1.96613,1.96601,1.96613,22400000.0
2007-01-16 07:58:00,1.96618,1.96618,1.96599,1.96603,27200000.0
2007-01-16 07:59:00,1.96596,1.96601,1.96585,1.96601,19800000.0
2007-01-16 08:00:00,1.96595,1.96601,1.96582,1.96582,51500001.0
2007-01-16 08:01:00,1.96585,1.9659,1.96571,1.96571,105000000.0
2007-01-16 08:02:00,1.96577,1.96582,1.96557,1.96557,19900000.0
2007-01-16 08:03:00,1.96545,1.96547,1.9653,1.9653,31200000.0
2007-01-16 08:04:00,1.96523,1.96523,1.96497,1.96513,64200000.0
2007-01-16 08:05:00,1.96512,1.96512,1.96493,1.96504,60700000.0
2007-01-16 08:06:00,1.96493,1.96495,1.96493,1.96495,24200000.0
2007-01-16 08:07:00,1.96484,1.96514,1.96484,1.96493,106300000.0
2007-01-16 08:08:00,1.96492,1.96502,1.96492,1.96498,84699999.0
2007-01-16 08:09:00,1.96494,1.96505,1.96494,1.96502,61499999.0
2007-01-16 08:10:00,1.965,1.96528,1.965,1.96516,84000000.0
2007-01-16 08:11:00,1.96515,1.96515,1.9651,1.9651,64800000.0
2007-01-16 08:12:00,1.96508,1.96515,1.96498,1.96498,135299999.0
2007-01-16 08:13:00,1.96495,1.96495,1.96483,1.96483,42400000.0
2007-01-16 08:14:00,1.96482,1.96489,1.9647,1.96489,31999999.0
2007-01-16 08:15:00,1.96488,1.96493,1.96481,1.96489,68500000.0
2007-01-16 08:16:00,1.96487,1.96487,1.96473,1.96484,36300000.0
2007-01-16 08:17:00,1.9648,1.96485,1.9648,1.96482,60299998.0
2007-01-16 08:18:00,1.96484,1.96493,1.96484,1.96484,19400000.0
2007-01-16 08:19:00,1.9649,1.96495,1.96488,1.96495,58600001.0
2007-01-16 08:20:00,1.96498,1.96498,1.96481,1.96494,101200000.0
2007-01-16 08:21:00,1.96492,1.96503,1.9649,1.96498,54900000.0
2007-01-16 08:22:00,1.96502,1.96502,1.96498,1.96498,12300000.0
2007-01-16 08:23:00,1.96495,1.96495,1.96495,1.96495,5100000.0
2007-01-16 08:24:00,1.96489,1.9649,1.96477,1.96487,13000000.0
2007-01-16 08:25:00,1.96478,1.96485,1.96478,1.96485,32200000.0
2007-01-16 08:26:00,1.96484,1.96488,1.96476,1.9648,83800001.0
2007-01-16 08:27:00,1.96479,1.96485,1.96476,1.96476,27700000.0
2007-01-16 08:28:00,1.96465,1.96485,1.96465,1.9648,120699999.0
2007-01-16 08:29:00,1.96488,1.96497,1.96488,1.96497,7300000.0
2007-01-16 08:30:00,1.965,1.96512,1.965,1.96508,61700000.0
2007-01-16 08:31:00,1.965,1.96511,1.96495,1.96507,79099998.0
2007-01-16 08:32:00,1.96517,1.96553,1.96517,1.96553,19300000.0
2007-01-16 08:33:00,1.96552,1.96561,1.96539,1.96539,71200000.0
2007-01-16 08:34:00,1.9655,1.96577,1.96536,1.96577,74599999.0
2007-01-16 08:35:00,1.96601,1.96601,1.96589,1.9659,61800000.0
2007-01-16 08:36:00,1.96588,1.96597,1.96585,1.96589,63899999.0
2007-01-16 08:37:00,1.96594,1.9661,1.96594,1.96604,42700000.0
2007-01-16 08:38:00,1.96605,1.96605,1.966,1.966,2500000.0
2007-01-16 08:39:00,1.96603,1.96603,1.96575,1.96575,58100000.0
2007-01-16 08:40:00,1.96568,1.96581,1.96555,1.96555,49600000.0
2007-01-16 08:41:00,1.96555,1.96555,1.96545,1.9655,70500000.0
2007-01-16 08:42:00,1.96555,1.96555,1.96545,1.96555,91700001.0
2007-01-16 08:43:00,1.96566,1.96566,1.96553,1.96564,54600000.0
2007-01-16 08:44:00,1.96559,1.96559,1.96548,1.96548,3200000.0
2007-01-16 08:45:00,1.96553,1.96558,1.96546,1.96558,28500000.0
2007-01-16 08:46:00,1.96556,1.96563,1.96553,1.96563,69400001.0
2007-01-16 08:47:00,1.96562,1.96577,1.9656,1.96577,81999999.0
2007-01-16 08:48:00,1.96583,1.96583,1.96564,1.96564,61100001.0
2007-01-16 08:49:00,1.96575,1.96575,1.9657,1.96572,93599998.0
2007-01-16 08:50:00,1.96571,1.966,1.96571,1.966,57700000.0
2007-01-16 08:51:00,1.966,1.96604,1.96585,1.96585,90600000.0
2007-01-16 08:52:00,1.96583,1.96592,1.96577,1.96577,101799999.0
2007-01-16 08:53:00,1.96578,1.96594,1.96576,1.96587,108700001.0
2007-01-16 08:54:00,1.96586,1.96586,1.96572,1.96572,57500000.0
2007-01-16 08:55:00,1.96582,1.96597,1.96577,1.96586,154400000.0
2007-01-16 08:56:00,1.96578,1.96578,1.96567,1.96567,52300001.0
2007-01-16 08:57:00,1.96572,1.9658,1.96564,1.96564,96700002.0
2007-01-16 08:58:00,1.96553,1.96572,1.96553,1.96559,110300002.0
2007-01-16 08:59:00,1.96563,1.96566,1.9656,1.96562,58399999.0
2007-01-16 09:00:00,1.96562,1.96567,1.96557,1.96557,47400000.0
2007-01-16 09:01:00,1.96557,1.96557,1.96549,1.96549,24400000.0
2007-01-16 09:02:00,1.96543,1.96543,1.96527,1.96529,54700000.0
2007-01-16 09:03:00,1.9653,1.96548,1.96519,1.96548,69800001.0
2007-01-16 09:04:00,1.96548,1.9655,1.96543,1.96543,64199999.0
2007-01-16 09:05:00,1.96554,1.96578,1.96554,1.96575,77900002.0
2007-01-16 09:06:00,1.96599,1.96688,1.96599,1.96688,28500000.0
2007-01-16 09:07:00,1.96704,1.96742,1.9669,1.9669,93000002.0
2007-01-16 09:08:00,1.96677,1.96687,1.96667,1.96678,69300001.0
2007-01-16 09:09:00,1.96684,1.96743,1.96666,1.96743,101700001.0
2007-01-16 09:10:00,1.96755,1.96755,1.96747,1.96754,49299999.0
2007-01-16 09:11:00,1.96731,1.96732,1.9671,1.9671,122199997.0
2007-01-16 09:12:00,1.967,1.96709,1.96685,1.96698,82400001.0
2007-01-16 09:13:00,1.96707,1.96713,1.96707,1.96713,5600000.0
2007-01-16 09:14:00,1.96717,1.9673,1.96697,1.96719,40100000.0
2007-01-16 09:15:00,1.96712,1.96717,1.967,1.967,31999999.0
2007-01-16 09:16:00,1.96683,1.96706,1.96677,1.96692,59300000.0
2007-01-16 09:17:00,1.96689,1.96698,1.96647,1.96647,73400002.0
2007-01-16 09:18:00,1.96635,1.96635,1.96627,1.96635,49100001.0
2007-01-16 09:19:00,1.96647,1.96664,1.96645,1.96663,71899999.0
2007-01-16 09:20:00,1.96664,1.96674,1.96649,1.96674,75900000.0
2007-01-16 09:21:00,1.96672,1.96672,1.96663,1.9667,27700000.0
2007-01-16 09:22:00,1.96669,1.96671,1.96666,1.96668,38600000.0
2007-01-16 09:23:00,1.9667,1.9667,1.96651,1.96664,25000000.0
2007-01-16 09:24:00,1.96668,1.96668,1.96637,1.96637,54000000.0
2007-01-16 09:25:00,1.96613,1.96637,1.96613,1.96615,74500000.0
2007-01-16 09:26:00,1.96629,1.96646,1.96629,1.96646,7800000.0
2007-01-16 09:27:00,1.9667,1.96675,1.9665,1.96659,54700001.0
2007-01-16 09:28:00,1.96661,1.96665,1.96649,1.96655,40200000.0
2007-01-16 09:29:00,1.96662,1.9667,1.96655,1.96667,52299999.0
2007-01-16 09:30:00,1.96661,1.96678,1.96661,1.96675,62000001.0
2007-01-16 09:31:00,1.96678,1.96698,1.96678,1.96687,93500000.0
2007-01-16 09:32:00,1.96693,1.96716,1.96693,1.96711,21400000.0
2007-01-16 09:33:00,1.96714,1.96729,1.96714,1.96714,53500000.0
2007-01-16 09:34:00,1.96721,1.96721,1.96714,1.96717,31200000.0
2007-01-16 09:35:00,1.96707,1.96722,1.96707,1.96722,69199999.0
2007-01-16 09:36:00,1.96721,1.96756,1.96721,1.96755,44946994.0
2007-01-16 09:37:00,1.9673,1.96737,1.96713,1.96713,129800001.0
2007-01-16 09:38:00,1.9673,1.9678,1.9673,1.96776,109550001.0
2007-01-16 09:39:00,1.9676,1.96811,1.9676,1.96795,53799999.0
2007-01-16 09:40:00,1.9679,1.96805,1.96789,1.96796,40000000.0
2007-01-16 09:41:00,1.96792,1.9683,1.96792,1.96808,47400000.0
2007-01-16 09:42:00,1.96823,1.96845,1.96812,1.9684,101500001.0
2007-01-16 09:43:00,1.96847,1.96851,1.96826,1.96826,71800001.0
2007-01-16 09:44:00,1.9683,1.96836,1.96816,1.96821,98099998.0
2007-01-16 09:45:00,1.968,1.968,1.96759,1.96759,39699998.0
2007-01-16 09:46:00,1.96763,1.9677,1.96747,1.9677,46500001.0
2007-01-16 09:47:00,1.96778,1.96792,1.96778,1.9678,36700000.0
2007-01-16 09:48:00,1.96778,1.96778,1.96759,1.96759,36900000.0
2007-01-16 09:49:00,1.96772,1.96795,1.96772,1.96795,60800000.0
2007-01-16 09:50:00,1.96802,1.96802,1.96785,1.9679,49800001.0
2007-01-16 09:51:00,1.96786,1.96786,1.96761,1.96761,47000000.0
2007-01-16 09:52:00,1.96752,1.96753,1.96727,1.96732,77199999.0
2007-01-16 09:53:00,1.96716,1.96728,1.96715,1.96725,49099999.0
2007-01-16 09:54:00,1.96721,1.9676,1.96721,1.9676,75400001.0
2007-01-16 09:55:00,1.96761,1.96761,1.96728,1.96745,114000000.0
2007-01-16 09:56:00,1.96757,1.96759,1.96741,1.96755,77200000.0
2007-01-16 09:57:00,1.96757,1.96757,1.96728,1.96733,14900000.0
2007-01-16 09:58:00,1.96728,1.96731,1.96711,1.96711,120799999.0
2007-01-16 09:59:00,1.96707,1.9672,1.96707,1.96708,103000000.0
2007-01-16 10:00:00,1.96698,1.96727,1.96696,1.9672,65100000.0
2007-01-16 10:01:00,1.96722,1.96738,1.96713,1.96713,69599999.0
2007-01-16 10:02:00,1.96709,1.96727,1.96702,1.96727,17500000.0
2007-01-16 10:03:00,1.96729,1.96729,1.96694,1.96707,49700000.0
2007-01-16 10:04:00,1.96695,1.96702,1.96688,1.96691,48000000.0
2007-01-16 10:05:00,1.96692,1.96699,1.96692,1.96698,33200000.0
2007-01-16 10:06:00,1.9669,1.96701,1.96686,1.96695,31100000.0
2007-01-16 10:07:00,1.96717,1.96737,1.96717,1.96724,66700000.0
2007-01-16 10:08:00,1.96719,1.96719,1.96713,1.96713,88900001.0
2007-01-16 10:09:00,1.96721,1.96721,1.96708,1.96708,68599999.0
2007-01-16 10:10:00,1.96706,1.96725,1.96703,1.96725,62300000.0
2007-01-16 10:11:00,1.96718,1.96726,1.96708,1.96721,122300002.0
2007-01-16 10:12:00,1.96715,1.96721,1.96707,1.96714,53500000.0
2007-01-16 10:13:00,1.96717,1.96737,1.96717,1.96737,29800000.0
2007-01-16 10:14:00,1.96735,1.96751,1.96735,1.96751,47000000.0
2007-01-16 10:15:00,1.96752,1.96752,1.96739,1.96752,66899999.0
2007-01-16 10:16:00,1.96752,1.96755,1.96749,1.9675,20700000.0
2007-01-16 10:17:00,1.96747,1.96747,1.96719,1.96719,20700000.0
2007-01-16 10:18:00,1.96725,1.96736,1.96703,1.96706,54700000.0
2007-01-16 10:19:00,1.96674,1.96674,1.96651,1.9667,34400001.0
2007-01-16 10:20:00,1.96667,1.96669,1.96637,1.96637,60700001.0
2007-01-16 10:21:00,1.96633,1.96645,1.96633,1.96644,115800001.0
2007-01-16 10:22:00,1.96641,1.96641,1.96616,1.96616,37600000.0
2007-01-16 10:23:00,1.96612,1.96629,1.96612,1.96626,63999999.0
2007-01-16 10:24:00,1.96628,1.96628,1.96623,1.96623,17200000.0
2007-01-16 10:25:00,1.9661,1.96617,1.96603,1.96612,84700002.0
2007-01-16 10:26:00,1.96614,1.96619,1.96609,1.96618,33600000.0
2007-01-16 10:27:00,1.96624,1.96625,1.9661,1.96611,48000000.0
2007-01-16 10:28:00,1.96619,1.96619,1.96612,1.96617,28300000.0
2007-01-16 10:29:00,1.96613,1.96632,1.96613,1.96632,36700000.0
2007-01-16 10:30:00,1.9663,1.96638,1.96629,1.96632,55100000.0
2007-01-16 10:31:00,1.96632,1.96634,1.9662,1.96625,81800001.0
2007-01-16 10:32:00,1.96634,1.96648,1.96633,1.96648,101600001.0
2007-01-16 10:33:00,1.96654,1.96659,1.96654,1.96658,15500000.0
2007-01-16 10:34:00,1.9665,1.96653,1.96644,1.96653,49000000.0
2007-01-16 10:35:00,1.9665,1.9665,1.96645,1.96645,55300001.0
2007-01-16 10:36:00,1.96644,1.96651,1.96635,1.96645,102700001.0
2007-01-16 10:37:00,1.96645,1.96653,1.96642,1.96653,64200000.0
2007-01-16 10:38:00,1.96655,1.96657,1.9665,1.96657,54600000.0
2007-01-16 10:39:00,1.96662,1.96679,1.96662,1.96664,63100000.0
2007-01-16 10:40:00,1.96669,1.9667,1.96662,1.96667,99900000.0
2007-01-16 10:41:00,1.96662,1.96668,1.9665,1.9665,123100005.0
2007-01-16 10:42:00,1.96658,1.96662,1.96649,1.96654,64900000.0
2007-01-16 10:43:00,1.96662,1.96673,1.96656,1.96673,101999999.0
2007-01-16 10:44:00,1.96669,1.96669,1.96644,1.9665,58700001.0
2007-01-16 10:45:00,1.9665,1.9666,1.96646,1.96649,78300001.0
2007-01-16 10:46:00,1.96635,1.96645,1.96635,1.9664,50200001.0
2007-01-16 10:47:00,1.96642,1.96645,1.9663,1.9663,78600002.0
2007-01-16 10:48:00,1.96622,1.96637,1.96621,1.96629,73300000.0
2007-01-16 10:49:00,1.96633,1.96648,1.96633,1.96648,10000000.0
2007-01-16 10:50:00,1.96643,1.96643,1.96628,1.9663,49099999.0
2007-01-16 10:51:00,1.96635,1.96673,1.96626,1.96673,46499999.0
2007-01-16 10:52:00,1.967,1.96701,1.96681,1.96683,60699999.0
2007-01-16 10:53:00,1.96692,1.96708,1.96692,1.96707,55300000.0
2007-01-16 10:54:00,1.96698,1.96698,1.96662,1.96662,23500000.0
2007-01-16 10:55:00,1.96654,1.96679,1.96648,1.96659,80199999.0
2007-01-16 10:56:00,1.96656,1.9668,1.96656,1.9666,118199998.0
2007-01-16 10:57:00,1.96671,1.96671,1.96616,1.9662,60600001.0
2007-01-16 10:58:00,1.96612,1.96612,1.96587,1.96592,68399999.0
2007-01-16 10:59:00,1.96585,1.96585,1.96523,1.96523,28900000.0
2007-01-16 11:00:00,1.96496,1.96512,1.96491,1.96503,73600001.0
2007-01-16 11:01:00,1.96483,1.96521,1.9648,1.96521,120099998.0
2007-01-16 11:02:00,1.96532,1.96544,1.96527,1.96544,65900001.0
2007-01-16 11:03:00,1.96551,1.96568,1.96544,1.96568,61999999.0
2007-01-16 11:04:00,1.96595,1.96608,1.96584,1.96584,94600001.0
2007-01-16 11:05:00,1.96598,1.96661,1.96598,1.96653,83600000.0
2007-01-16 11:06:00,1.96667,1.96681,1.96666,1.96666,45200000.0
2007-01-16 11:07:00,1.96674,1.96694,1.96674,1.96685,92600000.0
2007-01-16 11:08:00,1.9668,1.9668,1.96653,1.96663,56500000.0
2007-01-16 11:09:00,1.96656,1.96656,1.96638,1.96641,53300000.0
2007-01-16 11:10:00,1.96638,1.96662,1.96638,1.96662,113600000.0
2007-01-16 11:11:00,1.96675,1.96682,1.96659,1.96659,38000001.0
2007-01-16 11:12:00,1.96652,1.96652,1.96637,1.96643,67300000.0
2007-01-16 11:13:00,1.96644,1.96659,1.96644,1.96655,80700002.0
2007-01-16 11:14:00,1.96647,1.96652,1.96643,1.96652,63500001.0
2007-01-16 11:15:00,1.96644,1.96654,1.96644,1.9665,70699999.0
2007-01-16 11:16:00,1.96652,1.96677,1.96652,1.96676,74599999.0
2007-01-16 11:17:00,1.9668,1.96699,1.9668,1.96699,9600000.0
2007-01-16 11:18:00,1.96715,1.96743,1.96715,1.96743,33600000.0
2007-01-16 11:19:00,1.96742,1.96744,1.96727,1.96731,48900000.0
2007-01-16 11:20:00,1.96726,1.96732,1.96718,1.96718,47000000.0
2007-01-16 11:21:00,1.96726,1.96758,1.96726,1.96758,41300001.0
2007-01-16 11:22:00,1.96753,1.96762,1.96744,1.96745,105300000.0
2007-01-16 11:23:00,1.96744,1.96744,1.9673,1.9673,23900000.0
2007-01-16 11:24:00,1.96716,1.96724,1.967,1.96721,73199998.0
2007-01-16 11:25:00,1.96705,1.96712,1.96705,1.96712,64400000.0
2007-01-16 11:26:00,1.96718,1.96734,1.96716,1.96733,52399999.0
2007-01-16 11:27:00,1.96738,1.9678,1.96734,1.96757,38100000.0
2007-01-16 11:28:00,1.96767,1.96768,1.96742,1.96745,61499999.0
2007-01-16 11:29:00,1.96768,1.968,1.9676,1.968,84500000.0
2007-01-16 11:30:00,1.96826,1.9702,1.96826,1.96889,79099998.0
2007-01-16 11:31:00,1.96842,1.96904,1.96842,1.9689,74300000.0
2007-01-16 11:32:00,1.96883,1.96883,1.96746,1.96746,104599997.0
2007-01-16 11:33:00,1.96745,1.96798,1.9674,1.96798,86299998.0
2007-01-16 11:34:00,1.9682,1.9682,1.96776,1.96788,62699999.0
2007-01-16 11:35:00,1.96796,1.96862,1.96796,1.96862,153700002.0
2007-01-16 11:36:00,1.96838,1.96845,1.96806,1.96806,96400000.0
2007-01-16 11:37:00,1.96789,1.96789,1.96704,1.96704,98399999.0
2007-01-16 11:38:00,1.96697,1.96697,1.96579,1.96579,40200001.0
2007-01-16 11:39:00,1.96577,1.96587,1.96561,1.96575,59400001.0
2007-01-16 11:40:00,1.96582,1.96601,1.96574,1.96593,60800000.0
2007-01-16 11:41:00,1.966,1.96608,1.96587,1.96587,73800000.0
2007-01-16 11:42:00,1.96571,1.96571,1.96507,1.9651,100600000.0
2007-01-16 11:43:00,1.96495,1.96511,1.96478,1.96508,73600000.0
2007-01-16 11:44:00,1.96508,1.96534,1.96503,1.96527,74699999.0
2007-01-16 11:45:00,1.96537,1.96551,1.96521,1.96524,49700000.0
2007-01-16 11:46:00,1.96537,1.96537,1.96519,1.96522,114500002.0
2007-01-16 11:47:00,1.96523,1.96526,1.96503,1.96503,86200000.0
2007-01-16 11:48:00,1.96507,1.96521,1.96493,1.96513,110300001.0
2007-01-16 11:49:00,1.96533,1.96556,1.96523,1.9653,58600000.0
2007-01-16 11:50:00,1.96536,1.96557,1.96528,1.96557,59199999.0
2007-01-16 11:51:00,1.96571,1.96579,1.96567,1.96575,54700000.0
2007-01-16 11:52:00,1.96572,1.9658,1.96556,1.96558,93299997.0
2007-01-16 11:53:00,1.96527,1.96565,1.96514,1.96565,88799999.0
2007-01-16 11:54:00,1.96572,1.96574,1.96534,1.96544,93100000.0
2007-01-16 11:55:00,1.96553,1.96554,1.96532,1.96544,118799999.0
2007-01-16 11:56:00,1.96549,1.96591,1.96549,1.96585,78000000.0
2007-01-16 11:57:00,1.96576,1.96617,1.9657,1.96617,87900001.0
2007-01-16 11:58:00,1.96595,1.96595,1.96552,1.96553,53800001.0
2007-01-16 11:59:00,1.96563,1.96579,1.96554,1.96573,105599999.0
2007-01-16 12:00:00,1.96605,1.96644,1.96593,1.96626,61500001.0
2007-01-16 12:01:00,1.96629,1.96635,1.96517,1.96517,62600001.0
2007-01-16 12:02:00,1.96516,1.96533,1.96503,1.96512,77750000.0
2007-01-16 12:03:00,1.96494,1.96494,1.96447,1.96447,49700000.0
2007-01-16 12:04:00,1.96448,1.96467,1.9641,1.9641,157300000.0
2007-01-16 12:05:00,1.96396,1.96396,1.96352,1.96386,52800000.0
2007-01-16 12:06:00,1.96405,1.96414,1.96392,1.96409,68500000.0
2007-01-16 12:07:00,1.96403,1.96404,1.96383,1.964,53900000.0
2007-01-16 12:08:00,1.96383,1.96383,1.96352,1.9636,32950000.0
2007-01-16 12:09:00,1.96341,1.96341,1.9629,1.96299,25400001.0
2007-01-16 12:10:00,1.96303,1.96319,1.96298,1.96315,49900000.0
2007-01-16 12:11:00,1.96331,1.96373,1.96331,1.96356,74400000.0
2007-01-16 12:12:00,1.96357,1.96373,1.96357,1.96369,23800000.0
2007-01-16 12:13:00,1.96382,1.96409,1.96382,1.96396,44300000.0
2007-01-16 12:14:00,1.96399,1.96423,1.96397,1.96399,93500000.0
2007-01-16 12:15:00,1.96391,1.96406,1.96386,1.96406,56699999.0
2007-01-16 12:16:00,1.96412,1.96427,1.96397,1.9641,69099999.0
2007-01-16 12:17:00,1.96432,1.9644,1.96412,1.96428,87500001.0
2007-01-16 12:18:00,1.96427,1.96453,1.96427,1.96445,76000001.0
2007-01-16 12:19:00,1.96449,1.96449,1.96425,1.9644,125000001.0
2007-01-16 12:20:00,1.96442,1.96492,1.96437,1.96492,37600000.0
2007-01-16 12:21:00,1.96484,1.96557,1.96484,1.9655,97699998.0
2007-01-16 12:22:00,1.96568,1.96617,1.96568,1.96602,48600001.0
2007-01-16 12:23:00,1.96589,1.966,1.96582,1.966,52200000.0
2007-01-16 12:24:00,1.9662,1.96643,1.96607,1.96607,41100000.0
2007-01-16 12:25:00,1.96614,1.96628,1.96612,1.96612,50200001.0
2007-01-16 12:26:00,1.96617,1.96619,1.966,1.966,44199999.0
2007-01-16 12:27:00,1.96584,1.96584,1.96553,1.96562,19000000.0
2007-01-16 12:28:00,1.96571,1.96576,1.96563,1.96563,88000000.0
2007-01-16 12:29:00,1.96569,1.9658,1.96569,1.9657,128299997.0
2007-01-16 12:30:00,1.96571,1.96596,1.96571,1.96589,106499999.0
2007-01-16 12:31:00,1.96588,1.96604,1.96586,1.96595,127699999.0
2007-01-16 12:32:00,1.96594,1.96607,1.96592,1.96593,71300000.0
2007-01-16 12:33:00,1.96593,1.96593,1.96578,1.96578,47000000.0
2007-01-16 12:34:00,1.9658,1.96581,1.96569,1.96573,95300001.0
2007-01-16 12:35:00,1.96576,1.96576,1.96558,1.9656,44200000.0
2007-01-16 12:36:00,1.96553,1.96553,1.96542,1.96547,37600000.0
2007-01-16 12:37:00,1.96536,1.96552,1.96536,1.96552,56100001.0
2007-01-16 12:38:00,1.96548,1.96553,1.9654,1.96553,42399999.0
2007-01-16 12:39:00,1.96557,1.96562,1.96551,1.96554,34000000.0
2007-01-16 12:40:00,1.96558,1.96558,1.96547,1.96554,50900000.0
2007-01-16 12:41:00,1.96555,1.96584,1.96555,1.96577,31100000.0
2007-01-16 12:42:00,1.96575,1.96577,1.96564,1.9657,93800000.0
2007-01-16 12:43:00,1.96565,1.96574,1.96563,1.96572,70400000.0
2007-01-16 12:44:00,1.96563,1.96567,1.96551,1.96565,59299999.0
2007-01-16 12:45:00,1.96553,1.96553,1.96521,1.96533,76499999.0
2007-01-16 12:46:00,1.96526,1.96526,1.96511,1.96519,26200000.0
2007-01-16 12:47:00,1.96521,1.96527,1.96517,1.96517,38100000.0
2007-01-16 12:48:00,1.96507,1.96507,1.96478,1.96478,44200000.0
2007-01-16 12:49:00,1.96485,1.96501,1.96481,1.96492,24000000.0
2007-01-16 12:50:00,1.96486,1.96491,1.9648,1.96481,53200000.0
2007-01-16 12:51:00,1.96472,1.96487,1.96472,1.96474,54700000.0
2007-01-16 12:52:00,1.96472,1.96499,1.96472,1.96495,64700000.0
2007-01-16 12:53:00,1.96492,1.965,1.96485,1.9649,76199998.0
2007-01-16 12:54:00,1.96517,1.96598,1.96517,1.96591,46899999.0
2007-01-16 12:55:00,1.96582,1.96582,1.96559,1.96568,68000001.0
2007-01-16 12:56:00,1.96562,1.96568,1.96557,1.96568,62700000.0
2007-01-16 12:57:00,1.96568,1.96577,1.96561,1.96561,112099999.0
2007-01-16 12:58:00,1.96577,1.96595,1.96577,1.96595,69000001.0
2007-01-16 12:59:00,1.96567,1.96599,1.96567,1.96587,78200000.0
2007-01-16 13:00:00,1.96583,1.96614,1.96583,1.96607,105100001.0
2007-01-16 13:01:00,1.96593,1.96638,1.96593,1.96638,41300000.0
2007-01-16 13:02:00,1.9663,1.96643,1.96618,1.96622,43470000.0
2007-01-16 13:03:00,1.96621,1.96627,1.96597,1.96597,65299999.0
2007-01-16 13:04:00,1.96596,1.96604,1.96594,1.96594,71000000.0
2007-01-16 13:05:00,1.96598,1.96623,1.96598,1.96606,59100000.0
2007-01-16 13:06:00,1.96616,1.96619,1.96604,1.96613,78900001.0
2007-01-16 13:07:00,1.96622,1.96627,1.96612,1.9662,134100000.0
2007-01-16 13:08:00,1.96629,1.96671,1.96629,1.96671,92700001.0
2007-01-16 13:09:00,1.96668,1.9668,1.96668,1.96677,42399999.0
2007-01-16 13:10:00,1.96667,1.96667,1.96659,1.96662,45300000.0
2007-01-16 13:11:00,1.9666,1.96669,1.96659,1.96666,81600002.0
2007-01-16 13:12:00,1.96657,1.96661,1.96647,1.96657,57500001.0
2007-01-16 13:13:00,1.96633,1.96641,1.96633,1.96633,29500000.0
2007-01-16 13:14:00,1.96637,1.96655,1.96631,1.96631,80300000.0
2007-01-16 13:15:00,1.96634,1.96657,1.96634,1.96656,40000000.0
2007-01-16 13:16:00,1.96664,1.96668,1.96648,1.9665,44900000.0
2007-01-16 13:17:00,1.96657,1.96663,1.96649,1.96663,60900000.0
2007-01-16 13:18:00,1.96672,1.96672,1.9665,1.9665,78499999.0
2007-01-16 13:19:00,1.96662,1.9667,1.96662,1.96666,61600000.0
2007-01-16 13:20:00,1.96663,1.96676,1.96663,1.96676,42200000.0
2007-01-16 13:21:00,1.96687,1.96687,1.96672,1.96672,66000001.0
2007-01-16 13:22:00,1.9668,1.96706,1.9668,1.96696,47900000.0
2007-01-16 13:23:00,1.9671,1.96726,1.9671,1.96714,59400000.0
2007-01-16 13:24:00,1.96721,1.9677,1.96721,1.96769,52400000.0
2007-01-16 13:25:00,1.96789,1.96802,1.96779,1.96802,83900000.0
2007-01-16 13:26:00,1.96802,1.96802,1.9678,1.9678,47300000.0
2007-01-16 13:27:00,1.96782,1.96789,1.96772,1.96787,83499999.0
2007-01-16 13:28:00,1.96773,1.96782,1.96764,1.96765,72499998.0
2007-01-16 13:29:00,1.96759,1.96791,1.96759,1.9678,80100001.0
2007-01-16 13:30:00,1.96764,1.96775,1.96758,1.96764,88299999.0
2007-01-16 13:31:00,1.96774,1.96776,1.96771,1.96771,47499999.0
2007-01-16 13:32:00,1.9677,1.96781,1.9677,1.96778,36899999.0
2007-01-16 13:33:00,1.96772,1.96773,1.96759,1.96769,83300001.0
2007-01-16 13:34:00,1.96765,1.96767,1.96748,1.96752,85100001.0
2007-01-16 13:35:00,1.96755,1.96762,1.9675,1.96758,112599999.0
2007-01-16 13:36:00,1.96766,1.96775,1.96764,1.96775,88199998.0
2007-01-16 13:37:00,1.96769,1.96769,1.96742,1.96742,86799999.0
2007-01-16 13:38:00,1.96749,1.96762,1.96742,1.96742,59800001.0
2007-01-16 13:39:00,1.96737,1.96745,1.96729,1.96745,42600000.0
2007-01-16 13:40:00,1.96749,1.9675,1.96738,1.9675,85000001.0
2007-01-16 13:41:00,1.96754,1.96766,1.96728,1.96728,47700000.0
2007-01-16 13:42:00,1.96725,1.96751,1.96725,1.96751,106399999.0
2007-01-16 13:43:00,1.96767,1.96768,1.96754,1.96758,85300000.0
2007-01-16 13:44:00,1.9676,1.96769,1.96748,1.96749,102699997.0
2007-01-16 13:45:00,1.96738,1.96748,1.96736,1.96748,71800000.0
2007-01-16 13:46:00,1.96743,1.96743,1.96728,1.96729,49999998.0
2007-01-16 13:47:00,1.96728,1.96731,1.96715,1.96715,87100000.0
2007-01-16 13:48:00,1.96721,1.9673,1.96715,1.96726,74300000.0
2007-01-16 13:49:00,1.96727,1.96732,1.96715,1.96727,94499998.0
2007-01-16 13:50:00,1.96728,1.96728,1.96722,1.96722,24700000.0
2007-01-16 13:51:00,1.96721,1.96731,1.96721,1.96722,76999999.0
2007-01-16 13:52:00,1.96722,1.96722,1.96705,1.9671,94000002.0
2007-01-16 13:53:00,1.96711,1.96744,1.96711,1.96744,27900000.0
2007-01-16 13:54:00,1.96744,1.96744,1.96733,1.96742,59799999.0
2007-01-16 13:55:00,1.96738,1.96752,1.96736,1.9675,76800000.0
2007-01-16 13:56:00,1.96745,1.96745,1.96735,1.9674,40999999.0
2007-01-16 13:57:00,1.96731,1.96746,1.9673,1.96746,61099999.0
2007-01-16 13:58:00,1.96745,1.96747,1.96709,1.96709,67599998.0
2007-01-16 13:59:00,1.96714,1.96725,1.9668,1.9668,63700000.0
2007-01-16 14:00:00,1.96686,1.96712,1.96686,1.96706,88500000.0
2007-01-16 14:01:00,1.9671,1.9671,1.96695,1.96698,84999999.0
2007-01-16 14:02:00,1.96697,1.96697,1.96689,1.96689,99200000.0
2007-01-16 14:03:00,1.96689,1.96689,1.96644,1.96644,11300000.0
2007-01-16 14:04:00,1.96638,1.96652,1.96638,1.96646,21600000.0
2007-01-16 14:05:00,1.96645,1.9668,1.96645,1.9668,23100000.0
2007-01-16 14:06:00,1.96675,1.96676,1.96666,1.96675,48500000.0
2007-01-16 14:07:00,1.96678,1.96682,1.96675,1.96679,57200001.0
2007-01-16 14:08:00,1.96678,1.96678,1.96651,1.96656,41400000.0
2007-01-16 14:09:00,1.96664,1.96664,1.96651,1.96651,21300000.0
2007-01-16 14:10:00,1.96646,1.96653,1.96637,1.96653,86099999.0
2007-01-16 14:11:00,1.96642,1.96656,1.96638,1.9665,64299999.0
2007-01-16 14:12:00,1.96647,1.9666,1.96647,1.96647,26200000.0
2007-01-16 14:13:00,1.9665,1.96651,1.96637,1.96641,68500000.0
2007-01-16 14:14:00,1.96636,1.96636,1.96623,1.96628,104999999.0
2007-01-16 14:15:00,1.96625,1.96643,1.9662,1.96643,18300000.0
2007-01-16 14:16:00,1.96645,1.96645,1.96635,1.96635,39899999.0
2007-01-16 14:17:00,1.96652,1.96692,1.96652,1.96686,97800001.0
2007-01-16 14:18:00,1.96692,1.96702,1.96682,1.96682,58799999.0
2007-01-16 14:19:00,1.96686,1.967,1.96679,1.96697,69000000.0
2007-01-16 14:20:00,1.96694,1.96694,1.96676,1.96687,77899998.0
2007-01-16 14:21:00,1.96692,1.96739,1.96692,1.96739,61799998.0
2007-01-16 14:22:00,1.9675,1.96756,1.96712,1.96712,66200001.0
2007-01-16 14:23:00,1.96712,1.96728,1.96712,1.96726,62499999.0
2007-01-16 14:24:00,1.96719,1.96776,1.96719,1.96768,45200000.0
2007-01-16 14:25:00,1.96772,1.96789,1.9677,1.9677,70400000.0
2007-01-16 14:26:00,1.96773,1.96773,1.96752,1.96752,62500001.0
2007-01-16 14:27:00,1.96747,1.96747,1.96729,1.96741,17700000.0
2007-01-16 14:28:00,1.96734,1.96739,1.9673,1.96734,84070001.0
2007-01-16 14:29:00,1.96737,1.96737,1.96721,1.96727,70699999.0
2007-01-16 14:30:00,1.96731,1.96731,1.96689,1.96695,73700000.0
2007-01-16 14:31:00,1.96686,1.96703,1.96686,1.96695,26700000.0
2007-01-16 14:32:00,1.96695,1.96695,1.96675,1.96675,24800000.0
2007-01-16 14:33:00,1.96667,1.9669,1.96667,1.96684,110899999.0
2007-01-16 14:34:00,1.96685,1.96702,1.96685,1.96702,77900000.0
2007-01-16 14:35:00,1.96699,1.96708,1.96698,1.967,90600000.0
2007-01-16 14:36:00,1.96706,1.9671,1.967,1.96702,61400000.0
2007-01-16 14:37:00,1.96706,1.96706,1.96686,1.96693,71400000.0
2007-01-16 14:38:00,1.9668,1.9668,1.9666,1.9666,54199999.0
2007-01-16 14:39:00,1.96659,1.96659,1.96633,1.96642,96999997.0
2007-01-16 14:40:00,1.96638,1.96641,1.96603,1.96605,59900000.0
2007-01-16 14:41:00,1.96607,1.96631,1.96607,1.96622,51300000.0
2007-01-16 14:42:00,1.96628,1.96644,1.96626,1.96643,46400000.0
2007-01-16 14:43:00,1.96644,1.96653,1.96644,1.96653,64600000.0
2007-01-16 14:44:00,1.96649,1.9666,1.96641,1.9666,41199999.0
2007-01-16 14:45:00,1.96662,1.96689,1.96662,1.96689,33500001.0
2007-01-16 14:46:00,1.96691,1.96699,1.96685,1.9669,86799998.0
2007-01-16 14:47:00,1.96699,1.96732,1.96699,1.96724,89799999.0
2007-01-16 14:48:00,1.96731,1.96739,1.96723,1.96723,100000000.0
2007-01-16 14:49:00,1.9672,1.96727,1.96707,1.96707,73500000.0
2007-01-16 14:50:00,1.96713,1.96713,1.96693,1.96698,65200000.0
2007-01-16 14:51:00,1.967,1.96703,1.9669,1.96692,78599999.0
2007-01-16 14:52:00,1.96687,1.96699,1.96685,1.96693,49800000.0
2007-01-16 14:53:00,1.96688,1.96688,1.96645,1.96645,38000000.0
2007-01-16 14:54:00,1.9664,1.96641,1.96631,1.96631,54149999.0
2007-01-16 14:55:00,1.96635,1.9664,1.96621,1.96627,78800000.0
2007-01-16 14:56:00,1.96647,1.9669,1.96638,1.9669,74800001.0
2007-01-16 14:57:00,1.96701,1.96701,1.96675,1.96675,64500001.0
2007-01-16 14:58:00,1.96683,1.96693,1.96683,1.96683,60300001.0
2007-01-16 14:59:00,1.96677,1.96686,1.96677,1.96682,35000000.0
2007-01-16 15:00:00,1.96693,1.96708,1.96693,1.96706,63099999.0
2007-01-16 15:01:00,1.96694,1.96707,1.96693,1.96693,53500000.0
2007-01-16 15:02:00,1.96693,1.96695,1.96685,1.96685,88600000.0
2007-01-16 15:03:00,1.96687,1.96701,1.96684,1.96701,81299999.0
2007-01-16 15:04:00,1.96693,1.96693,1.96672,1.9669,46500001.0
2007-01-16 15:05:00,1.96687,1.96699,1.96687,1.96695,56600000.0
2007-01-16 15:06:00,1.96687,1.96692,1.96679,1.96683,67799999.0
2007-01-16 15:07:00,1.9667,1.9667,1.96651,1.9666,41599999.0
2007-01-16 15:08:00,1.96638,1.96638,1.96597,1.96597,47900001.0
2007-01-16 15:09:00,1.96584,1.96584,1.96565,1.96569,108499998.0
2007-01-16 15:10:00,1.9656,1.9656,1.96538,1.9654,60899999.0
2007-01-16 15:11:00,1.96541,1.96552,1.96525,1.96525,106300000.0
2007-01-16 15:12:00,1.96537,1.96537,1.96517,1.96517,36500000.0
2007-01-16 15:13:00,1.96506,1.96516,1.96483,1.96516,80600000.0
2007-01-16 15:14:00,1.965,1.965,1.96465,1.96469,41100000.0
2007-01-16 15:15:00,1.96473,1.96507,1.96473,1.96481,61200000.0
2007-01-16 15:16:00,1.96468,1.96482,1.96462,1.96482,123300002.0
2007-01-16 15:17:00,1.96481,1.96489,1.96473,1.96483,44700000.0
2007-01-16 15:18:00,1.96486,1.96489,1.96475,1.96483,120700001.0
2007-01-16 15:19:00,1.96485,1.96496,1.96481,1.96494,45600000.0
2007-01-16 15:20:00,1.96495,1.965,1.96468,1.96468,87500000.0
2007-01-16 15:21:00,1.96469,1.96478,1.96465,1.96477,49000001.0
2007-01-16 15:22:00,1.96458,1.96465,1.96429,1.96443,67600000.0
2007-01-16 15:23:00,1.96436,1.96438,1.96425,1.96438,60300000.0
2007-01-16 15:24:00,1.9645,1.96465,1.96449,1.96462,37800000.0
2007-01-16 15:25:00,1.96465,1.9647,1.96455,1.96468,67799999.0
2007-01-16 15:26:00,1.96468,1.96479,1.96463,1.96476,86400002.0
2007-01-16 15:27:00,1.96468,1.96479,1.96461,1.96461,52800000.0
2007-01-16 15:28:00,1.96457,1.96471,1.96457,1.96468,80300000.0
2007-01-16 15:29:00,1.96468,1.96479,1.96462,1.96462,100699998.0
2007-01-16 15:30:00,1.96504,1.96569,1.96504,1.96553,55899999.0
2007-01-16 15:31:00,1.96563,1.96563,1.96527,1.96556,91300000.0
2007-01-16 15:32:00,1.9654,1.96582,1.9654,1.96573,79200000.0
2007-01-16 15:33:00,1.96595,1.96633,1.96595,1.96633,58400001.0
2007-01-16 15:34:00,1.96627,1.96661,1.96627,1.9666,60100000.0
2007-01-16 15:35:00,1.9667,1.9667,1.96649,1.96661,71800002.0
2007-01-16 15:36:00,1.96662,1.96674,1.96662,1.96671,130249999.0
2007-01-16 15:37:00,1.96672,1.96672,1.96619,1.96619,85100000.0
2007-01-16 15:38:00,1.9663,1.96637,1.96591,1.96593,155999997.0
2007-01-16 15:39:00,1.96597,1.96625,1.96597,1.96601,74600000.0
2007-01-16 15:40:00,1.96605,1.9661,1.96592,1.96595,94799999.0
2007-01-16 15:41:00,1.96603,1.96657,1.96598,1.96654,81200000.0
2007-01-16 15:42:00,1.96651,1.96666,1.96644,1.96666,116900000.0
2007-01-16 15:43:00,1.96656,1.96667,1.96639,1.96657,69100000.0
2007-01-16 15:44:00,1.96647,1.96662,1.96647,1.9665,23100000.0
2007-01-16 15:45:00,1.96658,1.96661,1.96625,1.96625,73699999.0
2007-01-16 15:46:00,1.96639,1.96645,1.96629,1.96636,73500000.0
2007-01-16 15:47:00,1.96648,1.96666,1.9662,1.96631,74699999.0
2007-01-16 15:48:00,1.96643,1.96669,1.96643,1.96652,67900001.0
2007-01-16 15:49:00,1.96645,1.96647,1.96639,1.96646,69099999.0
2007-01-16 15:50:00,1.96645,1.9666,1.96645,1.96655,23700000.0
2007-01-16 15:51:00,1.96662,1.96662,1.96641,1.96649,43900001.0
2007-01-16 15:52:00,1.96636,1.96646,1.96628,1.96628,102800000.0
2007-01-16 15:53:00,1.96637,1.96654,1.96637,1.96641,33100000.0
2007-01-16 15:54:00,1.96652,1.96676,1.96652,1.96655,91599998.0
2007-01-16 15:55:00,1.9666,1.9666,1.96646,1.96653,168999999.0
2007-01-16 15:56:00,1.96637,1.96637,1.96611,1.96611,45900000.0
2007-01-16 15:57:00,1.96603,1.96615,1.96595,1.96613,92599998.0
2007-01-16 15:58:00,1.96604,1.96604,1.96584,1.96584,28400000.0
2007-01-16 15:59:00,1.9658,1.9658,1.96537,1.96541,70100001.0
2007-01-16 16:00:00,1.96563,1.96583,1.9654,1.96577,58600000.0
2007-01-16 16:01:00,1.96607,1.96608,1.96535,1.96583,137800003.0
2007-01-16 16:02:00,1.96594,1.96598,1.96581,1.9659,92300001.0
2007-01-16 16:03:00,1.96598,1.96598,1.96585,1.96598,38800000.0
2007-01-16 16:04:00,1.96597,1.96598,1.96585,1.96595,97400001.0
2007-01-16 16:05:00,1.96592,1.96645,1.9659,1.96645,40999999.0
2007-01-16 16:06:00,1.96653,1.96674,1.96653,1.96674,106099999.0
2007-01-16 16:07:00,1.96684,1.96722,1.96676,1.96696,101800000.0
2007-01-16 16:08:00,1.96686,1.96701,1.96678,1.96684,41400000.0
2007-01-16 16:09:00,1.96679,1.96687,1.96663,1.96663,53700000.0
2007-01-16 16:10:00,1.96655,1.9667,1.96652,1.96652,69200000.0
2007-01-16 16:11:00,1.96647,1.96647,1.96639,1.96647,110899999.0
2007-01-16 16:12:00,1.96625,1.96625,1.96591,1.96591,57500000.0
2007-01-16 16:13:00,1.96585,1.96585,1.96546,1.96557,119700001.0
2007-01-16 16:14:00,1.96549,1.96567,1.96549,1.96563,52500000.0
2007-01-16 16:15:00,1.96563,1.96602,1.96557,1.96579,44400000.0
2007-01-16 16:16:00,1.96551,1.96586,1.96551,1.96575,85399999.0
2007-01-16 16:17:00,1.96585,1.96608,1.96576,1.96608,94100000.0
2007-01-16 16:18:00,1.96607,1.96616,1.96603,1.96611,94000001.0
2007-01-16 16:19:00,1.96612,1.96619,1.96584,1.96589,115900000.0
2007-01-16 16:20:00,1.96584,1.96593,1.96554,1.96555,123500002.0
2007-01-16 16:21:00,1.96545,1.96552,1.96524,1.96524,61500000.0
2007-01-16 16:22:00,1.96515,1.96534,1.96515,1.96531,86399999.0
2007-01-16 16:23:00,1.96504,1.9651,1.96485,1.96485,90200001.0
2007-01-16 16:24:00,1.96477,1.96498,1.96477,1.96485,46300000.0
2007-01-16 16:25:00,1.96471,1.96471,1.96411,1.96411,45900000.0
2007-01-16 16:26:00,1.96382,1.96408,1.96382,1.96392,71900001.0
2007-01-16 16:27:00,1.96373,1.96382,1.96364,1.96375,83799997.0
2007-01-16 16:28:00,1.96368,1.96395,1.96368,1.96395,64399999.0
2007-01-16 16:29:00,1.96423,1.96438,1.9639,1.96438,73399998.0
2007-01-16 16:30:00,1.96437,1.96447,1.96375,1.96375,42200001.0
2007-01-16 16:31:00,1.9639,1.96432,1.9639,1.96424,74499999.0
2007-01-16 16:32:00,1.96429,1.96468,1.96425,1.96468,101600000.0
2007-01-16 16:33:00,1.96481,1.96509,1.96476,1.96476,85899998.0
2007-01-16 16:34:00,1.96466,1.96477,1.9646,1.96475,77100000.0
2007-01-16 16:35:00,1.96459,1.96459,1.96409,1.96409,18800000.0
2007-01-16 16:36:00,1.9642,1.96433,1.96399,1.96399,42700000.0
2007-01-16 16:37:00,1.96378,1.96425,1.96377,1.96425,66800000.0
2007-01-16 16:38:00,1.9642,1.96436,1.96416,1.96419,19200000.0
2007-01-16 16:39:00,1.96402,1.96409,1.96358,1.96358,95900002.0
2007-01-16 16:40:00,1.96347,1.96367,1.96343,1.96357,72200000.0
2007-01-16 16:41:00,1.96326,1.96364,1.96326,1.96357,56099999.0
2007-01-16 16:42:00,1.96351,1.96353,1.96333,1.96333,47400000.0
2007-01-16 16:43:00,1.9633,1.96348,1.96325,1.96338,65800000.0
2007-01-16 16:44:00,1.96327,1.96366,1.96327,1.96361,45600000.0
2007-01-16 16:45:00,1.96369,1.96374,1.96352,1.96352,78599999.0
2007-01-16 16:46:00,1.96366,1.96379,1.96362,1.96362,88100001.0
2007-01-16 16:47:00,1.9636,1.96385,1.9636,1.96367,103900000.0
2007-01-16 16:48:00,1.9636,1.96391,1.9636,1.96365,42000000.0
2007-01-16 16:49:00,1.9638,1.96402,1.9638,1.96402,37199999.0
2007-01-16 16:50:00,1.96403,1.96403,1.9637,1.9637,104300001.0
2007-01-16 16:51:00,1.96364,1.96364,1.96331,1.96345,67600000.0
2007-01-16 16:52:00,1.96347,1.96347,1.96274,1.96274,51799999.0
2007-01-16 16:53:00,1.96193,1.96194,1.9615,1.96162,60100000.0
2007-01-16 16:54:00,1.96147,1.96192,1.96147,1.96176,40500000.0
2007-01-16 16:55:00,1.96173,1.96192,1.9616,1.96192,43300000.0
2007-01-16 16:56:00,1.96193,1.96216,1.96187,1.96211,80499999.0
2007-01-16 16:57:00,1.9622,1.9622,1.96185,1.96204,78899999.0
2007-01-16 16:58:00,1.96202,1.96203,1.96154,1.96154,54600000.0
2007-01-16 16:59:00,1.96167,1.96169,1.96128,1.96145,72499999.0
2007-01-16 17:00:00,1.96133,1.96151,1.96123,1.96145,97900001.0
2007-01-16 17:01:00,1.96154,1.96158,1.96146,1.96158,77599999.0
2007-01-16 17:02:00,1.96157,1.96157,1.96141,1.96141,81200000.0
2007-01-16 17:03:00,1.96143,1.96153,1.96143,1.96149,120600000.0
2007-01-16 17:04:00,1.96145,1.96153,1.9613,1.96148,60800001.0
2007-01-16 17:05:00,1.96155,1.9617,1.9615,1.9615,127900000.0
2007-01-16 17:06:00,1.96155,1.96167,1.96146,1.9615,91600000.0
2007-01-16 17:07:00,1.96138,1.96151,1.96138,1.96151,59800001.0
2007-01-16 17:08:00,1.96157,1.96157,1.96148,1.96148,8800000.0
2007-01-16 17:09:00,1.96142,1.96142,1.96077,1.96077,100500000.0
2007-01-16 17:10:00,1.96077,1.96077,1.96058,1.96073,51200000.0
2007-01-16 17:11:00,1.96086,1.96109,1.96074,1.96109,68400000.0
2007-01-16 17:12:00,1.96126,1.96176,1.96126,1.96172,107700000.0
2007-01-16 17:13:00,1.96162,1.96162,1.96139,1.9614,53800000.0
2007-01-16 17:14:00,1.96155,1.96166,1.96155,1.96161,40300000.0
2007-01-16 17:15:00,1.96144,1.96145,1.96131,1.96131,84599998.0
2007-01-16 17:16:00,1.96135,1.96135,1.96108,1.96124,51199999.0
2007-01-16 17:17:00,1.96127,1.96128,1.96113,1.96113,88200000.0
2007-01-16 17:18:00,1.96115,1.96128,1.9611,1.96126,22000000.0
2007-01-16 17:19:00,1.96133,1.9615,1.96125,1.9615,64500001.0
2007-01-16 17:20:00,1.96143,1.96145,1.96128,1.96133,95799999.0
2007-01-16 17:21:00,1.96127,1.96127,1.96115,1.9612,36300000.0
2007-01-16 17:22:00,1.96122,1.96122,1.96106,1.9611,36500000.0
2007-01-16 17:23:00,1.96099,1.96111,1.96096,1.96101,66100001.0
2007-01-16 17:24:00,1.96094,1.96094,1.96059,1.9606,56800001.0
2007-01-16 17:25:00,1.96054,1.96054,1.9603,1.9604,72700000.0
2007-01-16 17:26:00,1.96038,1.96038,1.9602,1.96028,56599999.0
2007-01-16 17:27:00,1.96038,1.96054,1.96037,1.9604,58300000.0
2007-01-16 17:28:00,1.96049,1.96058,1.96049,1.96058,34649998.0
2007-01-16 17:29:00,1.96051,1.96074,1.96046,1.96046,106499999.0
2007-01-16 17:30:00,1.96049,1.96073,1.96048,1.96073,52700000.0
2007-01-16 17:31:00,1.9608,1.96095,1.9608,1.96095,7300000.0
2007-01-16 17:32:00,1.96109,1.96116,1.96102,1.96116,41599999.0
2007-01-16 17:33:00,1.96113,1.96115,1.96083,1.96083,81700000.0
2007-01-16 17:34:00,1.96074,1.96076,1.96062,1.96076,47500000.0
2007-01-16 17:35:00,1.96073,1.96073,1.96042,1.96048,48000000.0
2007-01-16 17:36:00,1.96052,1.96052,1.96036,1.96045,79799999.0
2007-01-16 17:37:00,1.96043,1.96043,1.96026,1.96036,40500001.0
2007-01-16 17:38:00,1.96025,1.96025,1.95949,1.95949,35000000.0
2007-01-16 17:39:00,1.95931,1.95931,1.959,1.95913,28000001.0
2007-01-16 17:40:00,1.95928,1.95964,1.95928,1.95964,120200002.0
2007-01-16 17:41:00,1.95995,1.96047,1.95995,1.96046,28900000.0
2007-01-16 17:42:00,1.9605,1.96065,1.96036,1.96036,71200001.0
2007-01-16 17:43:00,1.96029,1.96033,1.96015,1.96029,72599998.0
2007-01-16 17:44:00,1.96038,1.96109,1.96037,1.96105,60700000.0
2007-01-16 17:45:00,1.96103,1.96148,1.96098,1.96138,126700002.0
2007-01-16 17:46:00,1.9612,1.96133,1.96098,1.96098,53500000.0
2007-01-16 17:47:00,1.9608,1.96095,1.96073,1.96077,71400001.0
2007-01-16 17:48:00,1.96093,1.96122,1.96093,1.96109,72200001.0
2007-01-16 17:49:00,1.96112,1.96117,1.961,1.96114,44200000.0
2007-01-16 17:50:00,1.96126,1.96174,1.96126,1.9617,44000000.0
2007-01-16 17:51:00,1.96175,1.96175,1.9615,1.96152,35000000.0
2007-01-16 17:52:00,1.96148,1.96176,1.96147,1.96176,103300001.0
2007-01-16 17:53:00,1.9617,1.9618,1.96143,1.96153,38400000.0
2007-01-16 17:54:00,1.96153,1.96167,1.96146,1.96155,63699999.0
2007-01-16 17:55:00,1.96137,1.96149,1.96117,1.96117,37900000.0
2007-01-16 17:56:00,1.96099,1.96136,1.96099,1.96136,32600000.0
2007-01-16 17:57:00,1.96137,1.96137,1.96115,1.96115,103899998.0
2007-01-16 17:58:00,1.96112,1.96128,1.96087,1.96087,46200000.0
2007-01-16 17:59:00,1.96073,1.96075,1.96063,1.96069,44600000.0
2007-01-16 18:00:00,1.96085,1.9609,1.96044,1.96075,68200000.0
2007-01-16 18:01:00,1.96077,1.96085,1.96055,1.96075,927500004.0
2007-01-16 18:02:00,1.96079,1.96089,1.96076,1.96077,1165900000.0
2007-01-16 18:03:00,1.9607,1.9607,1.96023,1.96055,1286700004.0
2007-01-16 18:04:00,1.96068,1.96079,1.96062,1.9607,879999997.0
2007-01-16 18:05:00,1.96067,1.9608,1.96063,1.9607,1105400002.0
2007-01-16 18:06:00,1.96072,1.96098,1.96042,1.96044,1004099996.0
2007-01-16 18:07:00,1.96032,1.9604,1.96005,1.96008,1073599997.0
2007-01-16 18:08:00,1.96007,1.96022,1.95978,1.96,1147246987.0
2007-01-16 18:09:00,1.96005,1.96014,1.95997,1.96014,454900001.0
2007-01-16 18:10:00,1.96018,1.96018,1.95995,1.95995,854000001.0
2007-01-16 18:11:00,1.96004,1.96038,1.96004,1.96034,513100002.0
2007-01-16 18:12:00,1.96034,1.96062,1.96019,1.96062,795269996.0
2007-01-16 18:13:00,1.96066,1.96072,1.96058,1.96062,584570002.0
2007-01-16 18:14:00,1.96056,1.96075,1.96056,1.96062,721899999.0
2007-01-16 18:15:00,1.96068,1.96082,1.96067,1.9608,838199997.0
2007-01-16 18:16:00,1.96078,1.9612,1.96071,1.9612,854700002.0
2007-01-16 18:17:00,1.9612,1.9612,1.96083,1.96108,472800001.0
2007-01-16 18:18:00,1.96106,1.96126,1.96106,1.96118,642699998.0
2007-01-16 18:19:00,1.96133,1.96133,1.96119,1.96126,525100002.0
2007-01-16 18:20:00,1.96128,1.96139,1.96122,1.96135,430300001.0
2007-01-16 18:21:00,1.96139,1.96157,1.96139,1.96143,673600001.0
2007-01-16 18:22:00,1.96149,1.96168,1.96141,1.96166,626000005.0
2007-01-16 18:23:00,1.96175,1.96216,1.96162,1.96211,861900001.0
2007-01-16 18:24:00,1.9621,1.9621,1.96168,1.96168,746900004.0
2007-01-16 18:25:00,1.9616,1.9617,1.96155,1.96163,734999999.0
2007-01-16 18:26:00,1.96164,1.96199,1.96164,1.96199,642199994.0
2007-01-16 18:27:00,1.96207,1.96213,1.962,1.96207,665899994.0
2007-01-16 18:28:00,1.96207,1.96259,1.96194,1.96259,430700000.0
2007-01-16 18:29:00,1.96277,1.96361,1.96269,1.96361,644449998.0
2007-01-16 18:30:00,1.96359,1.96359,1.96293,1.96293,722599998.0
2007-01-16 18:31:00,1.96285,1.96285,1.96225,1.96225,488699998.0
2007-01-16 18:32:00,1.96219,1.96237,1.96219,1.96229,411800004.0
2007-01-16 18:33:00,1.96228,1.96228,1.96176,1.96176,588999999.0
2007-01-16 18:34:00,1.9617,1.96188,1.96158,1.9616,606399994.0
2007-01-16 18:35:00,1.96155,1.96172,1.96149,1.96172,323999998.0
2007-01-16 18:36:00,1.96172,1.96172,1.96148,1.96148,115900000.0
2007-01-16 18:37:00,1.96142,1.96146,1.96129,1.96138,80100001.0
2007-01-16 18:38:00,1.96142,1.96142,1.96112,1.96137,208099998.0
2007-01-16 18:39:00,1.9614,1.9615,1.96134,1.96138,247000002.0
2007-01-16 18:40:00,1.96136,1.96164,1.96126,1.96144,333000000.0
2007-01-16 18:41:00,1.96137,1.9615,1.96107,1.96133,355300003.0
2007-01-16 18:42:00,1.96135,1.96143,1.96106,1.96106,124900001.0
2007-01-16 18:43:00,1.96111,1.9612,1.96111,1.96112,79800001.0
2007-01-16 18:44:00,1.9611,1.96143,1.9611,1.9613,376800002.0
2007-01-16 18:45:00,1.96123,1.96126,1.96098,1.96098,205000000.0
2007-01-16 18:46:00,1.96118,1.9613,1.96103,1.96118,148399996.0
2007-01-16 18:47:00,1.96117,1.96117,1.96094,1.96102,260700000.0
2007-01-16 18:48:00,1.96095,1.96105,1.96089,1.96105,333299999.0
2007-01-16 18:49:00,1.961,1.961,1.96034,1.96034,93700000.0
2007-01-16 18:50:00,1.96023,1.96023,1.95977,1.95983,270100001.0
2007-01-16 18:51:00,1.95988,1.95999,1.95981,1.95999,404399997.0
2007-01-16 18:52:00,1.95995,1.96021,1.95995,1.96021,617500001.0
2007-01-16 18:53:00,1.96019,1.96042,1.96019,1.96032,388899998.0
2007-01-16 18:54:00,1.96034,1.96042,1.96026,1.96026,216399998.0
2007-01-16 18:55:00,1.96026,1.96026,1.96002,1.96002,672199995.0
2007-01-16 18:56:00,1.96002,1.9604,1.95997,1.9604,159750001.0
2007-01-16 18:57:00,1.96036,1.96037,1.96017,1.96028,540499998.0
2007-01-16 18:58:00,1.96039,1.96047,1.96021,1.96021,728550008.0
2007-01-16 18:59:00,1.9602,1.96047,1.9602,1.96026,571799997.0
2007-01-16 19:00:00,1.96026,1.96039,1.96017,1.9602,360500002.0
2007-01-16 19:01:00,1.96021,1.96021,1.95994,1.95994,94399999.0
2007-01-16 19:02:00,1.95998,1.96008,1.95979,1.95979,311099999.0
2007-01-16 19:03:00,1.95988,1.95988,1.95956,1.95961,667569994.0
2007-01-16 19:04:00,1.95966,1.95981,1.95957,1.95957,324799998.0
2007-01-16 19:05:00,1.95957,1.95972,1.95957,1.95972,112700001.0
2007-01-16 19:06:00,1.95977,1.95983,1.95965,1.95983,549100004.0
2007-01-16 19:07:00,1.95982,1.95984,1.95937,1.9594,265049997.0
2007-01-16 19:08:00,1.95927,1.95942,1.95919,1.95942,545300000.0
2007-01-16 19:09:00,1.95945,1.95958,1.95929,1.95953,290999993.0
2007-01-16 19:10:00,1.95951,1.95966,1.95944,1.95955,320800001.0
2007-01-16 19:11:00,1.9596,1.95976,1.9596,1.95976,132799998.0
2007-01-16 19:12:00,1.95981,1.96015,1.95976,1.96007,184800001.0
2007-01-16 19:13:00,1.96014,1.9602,1.96003,1.96007,395400000.0
2007-01-16 19:14:00,1.9602,1.9603,1.96015,1.96025,238400001.0
2007-01-16 19:15:00,1.96037,1.96044,1.96028,1.96032,364850002.0
2007-01-16 19:16:00,1.96023,1.96038,1.95993,1.96007,165699999.0
2007-01-16 19:17:00,1.96015,1.96031,1.96015,1.96025,235800000.0
2007-01-16 19:18:00,1.96022,1.96022,1.96006,1.96018,206199998.0
2007-01-16 19:19:00,1.9603,1.96047,1.96028,1.96044,324100000.0
2007-01-16 19:20:00,1.96031,1.9605,1.96031,1.96032,331199995.0
2007-01-16 19:21:00,1.96027,1.96027,1.95988,1.95988,372499999.0
2007-01-16 19:22:00,1.95984,1.95997,1.95966,1.9598,274900000.0
2007-01-16 19:23:00,1.95977,1.95985,1.95971,1.95985,383900003.0
2007-01-16 19:24:00,1.95984,1.95991,1.95965,1.95991,113700000.0
2007-01-16 19:25:00,1.95997,1.9602,1.9599,1.9602,51300000.0
2007-01-16 19:26:00,1.96029,1.96043,1.96017,1.96031,402600000.0
2007-01-16 19:27:00,1.96048,1.96051,1.96036,1.9604,621500003.0
2007-01-16 19:28:00,1.96042,1.9605,1.96034,1.96041,484400004.0
2007-01-16 19:29:00,1.96034,1.96047,1.96032,1.96032,274700000.0
2007-01-16 19:30:00,1.96032,1.96044,1.96027,1.96038,517600004.0
2007-01-16 19:31:00,1.96037,1.96037,1.9602,1.96034,268799999.0
2007-01-16 19:32:00,1.96043,1.96043,1.9603,1.96036,432246994.0
2007-01-16 19:33:00,1.9604,1.96046,1.96027,1.96037,235900002.0
2007-01-16 19:34:00,1.96033,1.96047,1.96033,1.96037,257200002.0
2007-01-16 19:35:00,1.96055,1.9608,1.96055,1.96076,319899998.0
2007-01-16 19:36:00,1.9608,1.96098,1.96079,1.96098,290800003.0
2007-01-16 19:37:00,1.96099,1.9612,1.96098,1.96107,252300001.0
2007-01-16 19:38:00,1.96111,1.96145,1.96108,1.96145,104299999.0
2007-01-16 19:39:00,1.96148,1.96148,1.96133,1.96137,162499998.0
2007-01-16 19:40:00,1.96132,1.96138,1.96126,1.9613,380400002.0
2007-01-16 19:41:00,1.9613,1.96137,1.96128,1.9613,378599998.0
2007-01-16 19:42:00,1.96132,1.96149,1.9613,1.96133,304899997.0
2007-01-16 19:43:00,1.96125,1.96139,1.96122,1.9613,146099998.0
2007-01-16 19:44:00,1.96129,1.96139,1.96122,1.96125,447799999.0
2007-01-16 19:45:00,1.96127,1.96143,1.96122,1.96143,215400005.0
2007-01-16 19:46:00,1.96145,1.96147,1.96133,1.96147,326000001.0
2007-01-16 19:47:00,1.96149,1.96149,1.96141,1.96143,96400000.0
2007-01-16 19:48:00,1.96142,1.96153,1.96142,1.96143,186100000.0
2007-01-16 19:49:00,1.96144,1.96144,1.96132,1.96137,311549995.0
2007-01-16 19:50:00,1.96139,1.96158,1.96139,1.96148,379700002.0
2007-01-16 19:51:00,1.96139,1.96145,1.96129,1.96145,291700003.0
2007-01-16 19:52:00,1.9615,1.96178,1.96139,1.96176,174499998.0
2007-01-16 19:53:00,1.96187,1.96202,1.96186,1.96202,105499998.0
2007-01-16 19:54:00,1.96195,1.96197,1.96181,1.9619,123999998.0
2007-01-16 19:55:00,1.96185,1.96195,1.96184,1.96184,115899999.0
2007-01-16 19:56:00,1.96182,1.96201,1.96182,1.96196,206199999.0
2007-01-16 19:57:00,1.96186,1.96188,1.96167,1.96168,350800003.0
2007-01-16 19:58:00,1.96163,1.96169,1.96149,1.96151,462400002.0
2007-01-16 19:59:00,1.96146,1.9616,1.96141,1.96141,205000000.0
2007-01-16 20:00:00,1.96137,1.9616,1.96137,1.96153,227499996.0
2007-01-16 20:01:00,1.96149,1.96173,1.96149,1.96173,197199998.0
2007-01-16 20:02:00,1.96171,1.96183,1.96171,1.96171,139900001.0
2007-01-16 20:03:00,1.96169,1.9618,1.96165,1.96174,88400000.0
2007-01-16 20:04:00,1.96174,1.96176,1.96167,1.9617,220200005.0
2007-01-16 20:05:00,1.96163,1.96169,1.96149,1.96149,162199996.0
2007-01-16 20:06:00,1.9615,1.9616,1.96141,1.96148,198700000.0
2007-01-16 20:07:00,1.9615,1.96163,1.9615,1.9615,156000000.0
2007-01-16 20:08:00,1.9615,1.9615,1.96132,1.96144,328400000.0
2007-01-16 20:09:00,1.96141,1.96161,1.96141,1.9615,161100001.0
2007-01-16 20:10:00,1.96152,1.96157,1.96149,1.96149,94900000.0
2007-01-16 20:11:00,1.96156,1.96163,1.96154,1.96163,89500000.0
2007-01-16 20:12:00,1.96158,1.96164,1.96148,1.96152,527866996.0
2007-01-16 20:13:00,1.96145,1.96151,1.96142,1.96143,140900002.0
2007-01-16 20:14:00,1.96147,1.96149,1.96141,1.96141,125199999.0
2007-01-16 20:15:00,1.96141,1.96154,1.96141,1.96148,484000001.0
2007-01-16 20:16:00,1.96148,1.96157,1.96145,1.96153,118799999.0
2007-01-16 20:17:00,1.96156,1.96159,1.96153,1.96159,72700001.0
2007-01-16 20:18:00,1.96157,1.9616,1.96147,1.96151,208800000.0
2007-01-16 20:19:00,1.96152,1.9616,1.96146,1.96148,158900001.0
2007-01-16 20:20:00,1.96143,1.96158,1.96143,1.96158,285649998.0
2007-01-16 20:21:00,1.96158,1.9616,1.96154,1.96158,180299999.0
2007-01-16 20:22:00,1.96157,1.96162,1.96142,1.96142,130700002.0
2007-01-16 20:23:00,1.96141,1.96153,1.96137,1.96146,402999998.0
2007-01-16 20:24:00,1.96143,1.96151,1.96139,1.96148,133699999.0
2007-01-16 20:25:00,1.96144,1.96144,1.96123,1.96142,403900003.0
2007-01-16 20:26:00,1.96138,1.96148,1.96129,1.96137,532799999.0
2007-01-16 20:27:00,1.96142,1.96142,1.96101,1.96107,257100004.0
2007-01-16 20:28:00,1.96096,1.96096,1.96062,1.9607,303699998.0
2007-01-16 20:29:00,1.96074,1.96097,1.96074,1.96097,197300002.0
2007-01-16 20:30:00,1.96102,1.96119,1.96099,1.96117,931300005.0
2007-01-16 20:31:00,1.96117,1.96128,1.96117,1.9612,598099999.0
2007-01-16 20:32:00,1.96117,1.96127,1.961,1.96103,768999992.0
2007-01-16 20:33:00,1.96102,1.9613,1.96098,1.9611,279899998.0
2007-01-16 20:34:00,1.96119,1.96136,1.96119,1.96136,125500001.0
2007-01-16 20:35:00,1.96141,1.96144,1.96133,1.96135,53900000.0
2007-01-16 20:36:00,1.9614,1.96145,1.96135,1.96138,132000001.0
2007-01-16 20:37:00,1.96132,1.96141,1.96129,1.96136,141300001.0
2007-01-16 20:38:00,1.96137,1.96145,1.9613,1.96138,315746991.0
2007-01-16 20:39:00,1.96147,1.96153,1.96134,1.96146,240199998.0
2007-01-16 20:40:00,1.9615,1.96154,1.9614,1.96141,139350002.0
2007-01-16 20:41:00,1.96135,1.96145,1.96132,1.96143,214499999.0
2007-01-16 20:42:00,1.96143,1.96143,1.96132,1.96132,29500000.0
2007-01-16 20:43:00,1.9613,1.96138,1.96123,1.96129,203200000.0
2007-01-16 20:44:00,1.9612,1.9613,1.96118,1.96118,303500000.0
2007-01-16 20:45:00,1.96113,1.96113,1.96103,1.96113,102000000.0
2007-01-16 20:46:00,1.96115,1.96122,1.96107,1.96113,185300002.0
2007-01-16 20:47:00,1.96119,1.96133,1.96114,1.96133,346700003.0
2007-01-16 20:48:00,1.96124,1.96133,1.9612,1.96133,128300000.0
2007-01-16 20:49:00,1.96134,1.96134,1.96123,1.9613,85000000.0
2007-01-16 20:50:00,1.96128,1.96136,1.96125,1.96126,446999998.0
2007-01-16 20:51:00,1.96122,1.96122,1.96093,1.961,301299999.0
2007-01-16 20:52:00,1.96086,1.96106,1.96084,1.96084,214400001.0
2007-01-16 20:53:00,1.96083,1.96092,1.96078,1.96085,705700004.0
2007-01-16 20:54:00,1.96088,1.96097,1.96085,1.96087,343699999.0
2007-01-16 20:55:00,1.9609,1.96095,1.96088,1.9609,346670002.0
2007-01-16 20:56:00,1.96089,1.96094,1.96081,1.96088,385500005.0
2007-01-16 20:57:00,1.96085,1.96093,1.96072,1.96072,477200001.0
2007-01-16 20:58:00,1.96073,1.96073,1.96047,1.96052,286099997.0
2007-01-16 20:59:00,1.96049,1.96059,1.96045,1.96051,630400005.0
2007-01-16 21:00:00,1.9605,1.96055,1.96042,1.96055,336299998.0
2007-01-16 21:01:00,1.96048,1.96076,1.96043,1.96052,408699998.0
2007-01-16 21:02:00,1.96052,1.9606,1.96046,1.9606,242800000.0
2007-01-16 21:03:00,1.96062,1.96071,1.96062,1.96065,188200000.0
2007-01-16 21:04:00,1.96069,1.9609,1.96069,1.9609,221799999.0
2007-01-16 21:05:00,1.96091,1.96102,1.96091,1.961,228800000.0
2007-01-16 21:06:00,1.96097,1.96101,1.96092,1.96092,169099998.0
2007-01-16 21:07:00,1.96088,1.96094,1.96082,1.96094,142700002.0
2007-01-16 21:08:00,1.96094,1.96099,1.9609,1.96091,58400000.0
2007-01-16 21:09:00,1.96093,1.96106,1.96088,1.96101,98600000.0
2007-01-16 21:10:00,1.96105,1.9611,1.96085,1.96095,165999998.0
2007-01-16 21:11:00,1.96092,1.96111,1.96092,1.96095,113570001.0
2007-01-16 21:12:00,1.961,1.96106,1.96092,1.96096,75000000.0
2007-01-16 21:13:00,1.96089,1.96101,1.96089,1.96096,171300001.0
2007-01-16 21:14:00,1.96101,1.96109,1.96097,1.96102,455599999.0
2007-01-16 21:15:00,1.96108,1.96118,1.96095,1.96118,233199999.0
2007-01-16 21:16:00,1.96127,1.9613,1.96119,1.9612,42400000.0
2007-01-16 21:17:00,1.96122,1.9614,1.96119,1.9614,226000001.0
2007-01-16 21:18:00,1.96142,1.96145,1.96132,1.96132,79499999.0
2007-01-16 21:19:00,1.96132,1.96143,1.96132,1.96143,104770002.0
2007-01-16 21:20:00,1.96143,1.96149,1.96128,1.96149,308900000.0
2007-01-16 21:21:00,1.96142,1.9615,1.96138,1.96138,212250003.0
2007-01-16 21:22:00,1.96136,1.96143,1.96132,1.96135,192400002.0
2007-01-16 21:23:00,1.96151,1.96151,1.9614,1.96147,31000000.0
2007-01-16 21:24:00,1.96152,1.96158,1.96151,1.96158,179600000.0
2007-01-16 21:25:00,1.96158,1.96169,1.96156,1.96156,180499998.0
2007-01-16 21:26:00,1.96158,1.96162,1.9615,1.9615,63300001.0
2007-01-16 21:27:00,1.96156,1.96162,1.96156,1.9616,68900000.0
2007-01-16 21:28:00,1.9617,1.96174,1.96162,1.9617,278799999.0
2007-01-16 21:29:00,1.96165,1.96166,1.96155,1.96166,66299998.0
2007-01-16 21:30:00,1.96178,1.96182,1.96178,1.96182,600000.0
2007-01-16 21:31:00,1.96184,1.96184,1.96166,1.96179,66999999.0
2007-01-16 21:32:00,1.96187,1.962,1.96174,1.96196,241300000.0
2007-01-16 21:33:00,1.962,1.96204,1.96192,1.96195,269499998.0
2007-01-16 21:34:00,1.962,1.962,1.96188,1.96194,244499999.0
2007-01-16 21:35:00,1.96195,1.96204,1.96195,1.96202,27900000.0
2007-01-16 21:36:00,1.96206,1.96206,1.96181,1.96182,50799999.0
2007-01-16 21:37:00,1.96175,1.96203,1.96175,1.96187,201800000.0
2007-01-16 21:38:00,1.96188,1.96191,1.96178,1.9619,137100000.0
2007-01-16 21:39:00,1.96192,1.96198,1.96189,1.96197,33700000.0
2007-01-16 21:40:00,1.9619,1.9619,1.96184,1.96185,137500000.0
2007-01-16 21:41:00,1.96191,1.96206,1.9619,1.96202,179400000.0
2007-01-16 21:42:00,1.96203,1.96208,1.96202,1.96208,181499999.0
2007-01-16 21:43:00,1.96207,1.9621,1.96196,1.96196,77900001.0
2007-01-16 21:44:00,1.96197,1.9621,1.96195,1.96203,143800001.0
2007-01-16 21:45:00,1.96201,1.96203,1.96192,1.96192,62700000.0
2007-01-16 21:46:00,1.96192,1.96202,1.96192,1.96195,129100000.0
2007-01-16 21:47:00,1.96195,1.96197,1.96189,1.96193,109670000.0
2007-01-16 21:48:00,1.9619,1.96198,1.9619,1.96198,101900000.0
2007-01-16 21:49:00,1.96186,1.96195,1.96186,1.9619,103200001.0
2007-01-16 21:50:00,1.9619,1.96195,1.96183,1.96187,33600000.0
2007-01-16 21:51:00,1.96185,1.96193,1.96183,1.96193,149599999.0
2007-01-16 21:52:00,1.96196,1.96196,1.96175,1.96184,64800001.0
2007-01-16 21:53:00,1.96183,1.96183,1.96171,1.96171,45899999.0
2007-01-16 21:54:00,1.96177,1.96184,1.96175,1.96175,79200000.0
2007-01-16 21:55:00,1.9618,1.96196,1.9618,1.96196,256799999.0
2007-01-16 21:56:00,1.96198,1.9621,1.96198,1.96202,68200000.0
2007-01-16 21:57:00,1.96202,1.96214,1.96202,1.96209,57400001.0
2007-01-16 21:58:00,1.96212,1.96217,1.96202,1.96216,71400001.0
2007-01-16 21:59:00,1.9622,1.96236,1.96216,1.96217,417500003.0
2007-01-16 22:00:00,1.96222,1.96227,1.96218,1.96221,111100000.0
2007-01-16 22:01:00,1.96222,1.9623,1.9621,1.96211,110399999.0
2007-01-16 22:02:00,1.96209,1.96213,1.962,1.96213,252000001.0
2007-01-16 22:03:00,1.9621,1.96217,1.96207,1.96217,105300000.0
2007-01-16 22:04:00,1.96217,1.96223,1.96216,1.96217,335200002.0
2007-01-16 22:05:00,1.96218,1.96227,1.96217,1.9622,71200000.0
2007-01-16 22:06:00,1.9622,1.96225,1.9622,1.9622,31900000.0
2007-01-16 22:07:00,1.96223,1.96223,1.96215,1.96215,50199999.0
2007-01-16 22:08:00,1.9621,1.9621,1.96196,1.96196,50900000.0
2007-01-16 22:09:00,1.96206,1.96206,1.96199,1.962,71999998.0
2007-01-16 22:10:00,1.96197,1.96197,1.96194,1.96196,11100000.0
2007-01-16 22:11:00,1.96193,1.96202,1.96185,1.96198,59700001.0
2007-01-16 22:12:00,1.96196,1.96196,1.96182,1.96185,167200000.0
2007-01-16 22:13:00,1.96188,1.96197,1.96188,1.96188,52300000.0
2007-01-16 22:14:00,1.96188,1.96198,1.96188,1.96198,31000000.0
2007-01-16 22:15:00,1.96209,1.96216,1.96198,1.96205,260400000.0
2007-01-16 22:16:00,1.96196,1.96205,1.96189,1.96193,320099998.0
2007-01-16 22:17:00,1.96192,1.96192,1.96171,1.96185,96499999.0
2007-01-16 22:18:00,1.96179,1.96183,1.96162,1.96162,137600002.0
2007-01-16 22:19:00,1.9616,1.9617,1.9616,1.96165,47900000.0
2007-01-16 22:20:00,1.96166,1.96173,1.96165,1.96166,60900000.0
2007-01-16 22:21:00,1.96168,1.96168,1.96155,1.96156,92800000.0
2007-01-16 22:22:00,1.96154,1.96163,1.96147,1.96147,107100000.0
2007-01-16 22:23:00,1.96148,1.96167,1.96146,1.96146,168400002.0
2007-01-16 22:24:00,1.96151,1.9616,1.96149,1.9616,92799999.0
2007-01-16 22:25:00,1.96166,1.96167,1.96157,1.9616,99800000.0
2007-01-16 22:26:00,1.96159,1.96163,1.96157,1.96163,40900000.0
2007-01-16 22:27:00,1.96161,1.96168,1.96151,1.96153,92800000.0
2007-01-16 22:28:00,1.96159,1.96169,1.96157,1.96168,111900001.0
2007-01-16 22:29:00,1.96169,1.96181,1.96158,1.96158,160200000.0
2007-01-16 22:30:00,1.96158,1.96169,1.96157,1.96163,124799998.0
2007-01-16 22:31:00,1.96164,1.96169,1.96153,1.96153,82200003.0
2007-01-16 22:32:00,1.9615,1.96162,1.9615,1.96155,253099999.0
2007-01-16 22:33:00,1.96155,1.9616,1.96155,1.96155,112300001.0
2007-01-16 22:34:00,1.96152,1.96153,1.96137,1.9614,203500004.0
2007-01-16 22:35:00,1.96148,1.9616,1.96148,1.9615,47199999.0
2007-01-16 22:36:00,1.96147,1.96151,1.96137,1.96137,27600001.0
2007-01-16 22:37:00,1.96147,1.96154,1.96142,1.96142,79999999.0
2007-01-16 22:38:00,1.96144,1.96176,1.96144,1.9617,54800001.0
2007-01-16 22:39:00,1.96171,1.96176,1.96164,1.96164,62899999.0
2007-01-16 22:40:00,1.96162,1.96168,1.96162,1.96168,113200000.0
2007-01-16 22:41:00,1.9617,1.96184,1.9617,1.96184,95500000.0
2007-01-16 22:42:00,1.96183,1.96183,1.96167,1.96177,54299999.0
2007-01-16 22:43:00,1.96168,1.96172,1.96164,1.96167,72500000.0
2007-01-16 22:44:00,1.96167,1.96169,1.9616,1.96164,85000000.0
2007-01-16 22:45:00,1.96158,1.96164,1.96153,1.96164,79300000.0
2007-01-16 22:46:00,1.96162,1.96163,1.96148,1.96148,95600000.0
2007-01-16 22:47:00,1.96153,1.96161,1.96146,1.96159,118799999.0
2007-01-16 22:48:00,1.96163,1.96175,1.96154,1.96161,93200000.0
2007-01-16 22:49:00,1.96165,1.96165,1.96153,1.96155,27300000.0
2007-01-16 22:50:00,1.96153,1.96165,1.96148,1.9616,40199999.0
2007-01-16 22:51:00,1.9615,1.9615,1.96136,1.96136,36500000.0
2007-01-16 22:52:00,1.96148,1.96149,1.96142,1.96149,31600000.0
2007-01-16 22:53:00,1.9615,1.9615,1.96113,1.96134,25600000.0
2007-01-16 22:54:00,1.96134,1.96139,1.96127,1.96127,113100001.0
2007-01-16 22:55:00,1.96125,1.9613,1.96125,1.9613,14800000.0
2007-01-16 22:56:00,1.96125,1.96125,1.9612,1.9612,87899998.0
2007-01-16 22:57:00,1.96128,1.96129,1.96111,1.96123,87400001.0
2007-01-16 22:58:00,1.96118,1.96133,1.96118,1.96125,90399999.0
2007-01-16 22:59:00,1.96113,1.96115,1.96102,1.96105,99800002.0
2007-01-16 23:00:00,1.96077,1.96092,1.96077,1.96092,54200001.0
2007-01-16 23:01:00,1.96097,1.96103,1.96087,1.96102,65000001.0
2007-01-16 23:02:00,1.96104,1.96111,1.96104,1.96111,26100000.0
2007-01-16 23:03:00,1.96103,1.96103,1.96097,1.96097,16000000.0
2007-01-16 23:04:00,1.96091,1.96102,1.96086,1.96101,39200000.0
2007-01-16 23:05:00,1.96105,1.96115,1.96094,1.96103,125600002.0
2007-01-16 23:06:00,1.96103,1.96106,1.96098,1.96106,50969999.0
2007-01-16 23:07:00,1.9611,1.96115,1.9611,1.96115,38600000.0
2007-01-16 23:08:00,1.96106,1.96109,1.96106,1.96109,30400000.0
2007-01-16 23:09:00,1.96101,1.96112,1.96101,1.96108,35499999.0
2007-01-16 23:10:00,1.9611,1.96117,1.96104,1.96117,71900000.0
2007-01-16 23:11:00,1.96117,1.96117,1.96089,1.96097,57499999.0
2007-01-16 23:12:00,1.96103,1.96115,1.96096,1.96097,58700000.0
2007-01-16 23:13:00,1.96107,1.96113,1.961,1.96113,60900000.0
2007-01-16 23:14:00,1.961,1.96105,1.96078,1.96096,116200001.0
2007-01-16 23:15:00,1.961,1.961,1.96074,1.96074,39400000.0
2007-01-16 23:16:00,1.96083,1.96093,1.96077,1.96093,49300000.0
2007-01-16 23:17:00,1.96094,1.96105,1.96089,1.961,19600000.0
2007-01-16 23:18:00,1.96107,1.96113,1.96094,1.96112,111499999.0
2007-01-16 23:19:00,1.9611,1.96115,1.96105,1.96108,52699999.0
2007-01-16 23:20:00,1.96112,1.96121,1.96093,1.96109,61500002.0
2007-01-16 23:21:00,1.96106,1.96112,1.96102,1.96111,53500002.0
2007-01-16 23:22:00,1.96103,1.9611,1.96102,1.9611,56599999.0
2007-01-16 23:23:00,1.96103,1.96113,1.96099,1.96113,77200001.0
2007-01-16 23:24:00,1.96113,1.96113,1.96105,1.96113,36700000.0
2007-01-16 23:25:00,1.961,1.96108,1.96084,1.96099,78900001.0
2007-01-16 23:26:00,1.96108,1.9611,1.96108,1.9611,20300000.0
2007-01-16 23:27:00,1.96107,1.96109,1.96107,1.96109,26099999.0
2007-01-16 23:28:00,1.96102,1.96103,1.96102,1.96103,17600000.0
2007-01-16 23:29:00,1.96118,1.9613,1.96116,1.96117,122300001.0
2007-01-16 23:30:00,1.96124,1.96139,1.9612,1.9613,57400000.0
2007-01-16 23:31:00,1.96125,1.96135,1.96122,1.96122,53500000.0
2007-01-16 23:32:00,1.96128,1.96137,1.96122,1.9613,53000000.0
2007-01-16 23:33:00,1.9613,1.9613,1.9613,1.9613,3200000.0
2007-01-16 23:34:00,1.96128,1.96131,1.96123,1.96123,94799997.0
2007-01-16 23:35:00,1.96119,1.96133,1.96119,1.96133,13800000.0
2007-01-16 23:36:00,1.96132,1.96132,1.96116,1.96125,54500000.0
2007-01-16 23:37:00,1.96122,1.96122,1.96118,1.96118,12700000.0
2007-01-16 23:38:00,1.96112,1.96135,1.96112,1.96134,94899999.0
2007-01-16 23:39:00,1.96121,1.96128,1.9612,1.96126,49700000.0
2007-01-16 23:40:00,1.96122,1.96123,1.96113,1.96123,25900000.0
2007-01-16 23:41:00,1.96124,1.96124,1.96113,1.96116,93000001.0
2007-01-16 23:42:00,1.96123,1.96138,1.96118,1.96138,42700000.0
2007-01-16 23:43:00,1.96139,1.96146,1.96136,1.96137,49100000.0
2007-01-16 23:44:00,1.96142,1.96143,1.96142,1.96143,9800000.0
2007-01-16 23:45:00,1.96153,1.96153,1.96135,1.96149,27400000.0
2007-01-16 23:46:00,1.96143,1.96143,1.96135,1.96135,29800000.0
2007-01-16 23:47:00,1.96142,1.96142,1.96138,1.96139,44100001.0
2007-01-16 23:48:00,1.96135,1.96135,1.96116,1.96116,13850000.0
2007-01-16 23:49:00,1.96117,1.96121,1.96109,1.96109,45700000.0
2007-01-16 23:50:00,1.96112,1.96121,1.96112,1.96114,29100000.0
2007-01-16 23:51:00,1.9611,1.9612,1.96104,1.9612,69399999.0
2007-01-16 23:52:00,1.96122,1.96122,1.96107,1.96109,51900002.0
2007-01-16 23:53:00,1.961,1.96107,1.96099,1.96105,95200001.0
2007-01-16 23:54:00,1.96104,1.96111,1.961,1.96102,81000001.0
2007-01-16 23:55:00,1.96104,1.96111,1.96104,1.96111,39399999.0
2007-01-16 23:56:00,1.96107,1.96107,1.96092,1.96103,54900000.0
2007-01-16 23:57:00,1.96104,1.96111,1.96101,1.96102,75199998.0
2007-01-16 23:58:00,1.96094,1.96103,1.96094,1.961,63700000.0
2007-01-16 23:59:00,1.96106,1.96128,1.961,1.96128,54600000.0
2007-01-17 00:00:00,1.9608,1.96118,1.9608,1.96114,68900001.0
2007-01-17 00:01:00,1.96114,1.96117,1.9611,1.96117,53900000.0
2007-01-17 00:02:00,1.96113,1.96113,1.96107,1.96107,18999999.0
2007-01-17 00:03:00,1.961,1.96113,1.961,1.96113,90100000.0
2007-01-17 00:04:00,1.96105,1.9611,1.96105,1.9611,18200000.0
2007-01-17 00:05:00,1.96115,1.96115,1.96115,1.96115,16299999.0
2007-01-17 00:06:00,1.96107,1.96109,1.96081,1.96081,28800000.0
2007-01-17 00:07:00,1.96072,1.96078,1.96059,1.96059,57800000.0
2007-01-17 00:08:00,1.96056,1.96057,1.96043,1.96043,55600000.0
2007-01-17 00:09:00,1.96038,1.96045,1.96033,1.96045,98449998.0
2007-01-17 00:10:00,1.96061,1.96065,1.96061,1.96065,24800000.0
2007-01-17 00:11:00,1.96062,1.96062,1.96048,1.96048,15600000.0
2007-01-17 00:12:00,1.96055,1.96057,1.96055,1.96057,15600000.0
2007-01-17 00:13:00,1.96068,1.96075,1.96068,1.9607,57300000.0
2007-01-17 00:14:00,1.96067,1.96068,1.9606,1.96068,56599999.0
2007-01-17 00:15:00,1.96055,1.96057,1.96053,1.96053,44000000.0
2007-01-17 00:16:00,1.9606,1.9606,1.96051,1.96054,19900000.0
2007-01-17 00:17:00,1.9606,1.96065,1.9606,1.96065,31600000.0
2007-01-17 00:18:00,1.96065,1.96084,1.96065,1.96072,30600000.0
2007-01-17 00:19:00,1.96073,1.96073,1.9606,1.96062,75100003.0
2007-01-17 00:20:00,1.96058,1.96062,1.96058,1.96062,22499999.0
2007-01-17 00:21:00,1.96059,1.96064,1.96058,1.9606,61100001.0
2007-01-17 00:22:00,1.96063,1.96068,1.96063,1.96067,45000000.0
2007-01-17 00:23:00,1.96068,1.9607,1.96062,1.9607,67599999.0
2007-01-17 00:24:00,1.96056,1.96056,1.96044,1.96044,20300000.0
2007-01-17 00:25:00,1.9603,1.96045,1.9603,1.9603,20600000.0
2007-01-17 00:26:00,1.9604,1.96045,1.96037,1.9604,95200003.0
2007-01-17 00:27:00,1.96022,1.96022,1.96011,1.96015,49200001.0
2007-01-17 00:28:00,1.96025,1.96025,1.9601,1.96018,23600000.0
2007-01-17 00:29:00,1.96016,1.96026,1.9601,1.96024,102499997.0
2007-01-17 00:30:00,1.96003,1.96011,1.96002,1.9601,58200000.0
2007-01-17 00:31:00,1.96008,1.9601,1.95995,1.96006,85200001.0
2007-01-17 00:32:00,1.96006,1.96009,1.96006,1.96009,10500000.0
2007-01-17 00:33:00,1.96008,1.96012,1.96008,1.96012,18100000.0
2007-01-17 00:34:00,1.96015,1.96015,1.96012,1.96012,10000000.0
2007-01-17 00:35:00,1.96023,1.96029,1.96023,1.96029,16700000.0
2007-01-17 00:36:00,1.96038,1.96047,1.96037,1.96047,4500000.0
2007-01-17 00:37:00,1.96045,1.96061,1.96045,1.96061,27500000.0
2007-01-17 00:38:00,1.96061,1.96061,1.96047,1.96057,65000000.0
2007-01-17 00:39:00,1.96063,1.96075,1.96058,1.96075,48900001.0
2007-01-17 00:40:00,1.96065,1.96065,1.96065,1.96065,31000000.0
2007-01-17 00:41:00,1.96062,1.96065,1.9606,1.96065,70299999.0
2007-01-17 00:42:00,1.96064,1.96077,1.96061,1.96061,74200000.0
2007-01-17 00:43:00,1.96064,1.96066,1.96052,1.96054,34300000.0
2007-01-17 00:44:00,1.96055,1.96068,1.96055,1.96068,38200000.0
2007-01-17 00:45:00,1.96038,1.96073,1.96038,1.96067,83200000.0
2007-01-17 00:46:00,1.96065,1.96065,1.96053,1.96054,68600000.0
2007-01-17 00:47:00,1.96057,1.96072,1.96057,1.96071,46000000.0
2007-01-17 00:48:00,1.96067,1.9607,1.96058,1.96066,55400000.0
2007-01-17 00:49:00,1.96078,1.96082,1.96075,1.96075,22900000.0
2007-01-17 00:50:00,1.96075,1.96075,1.9607,1.9607,32800000.0
2007-01-17 00:51:00,1.96067,1.96074,1.96066,1.9607,68000000.0
2007-01-17 00:52:00,1.96075,1.96075,1.9607,1.96075,28200000.0
2007-01-17 00:53:00,1.9607,1.96075,1.96065,1.96065,80400001.0
2007-01-17 00:54:00,1.96079,1.96092,1.96074,1.96074,82200001.0
2007-01-17 00:55:00,1.96069,1.96073,1.96067,1.96068,70900000.0
2007-01-17 00:56:00,1.96065,1.96073,1.96061,1.9607,78300000.0
2007-01-17 00:57:00,1.96078,1.96078,1.9607,1.9607,41500000.0
2007-01-17 00:58:00,1.96067,1.96072,1.96062,1.96069,66600001.0
2007-01-17 00:59:00,1.96072,1.96072,1.96055,1.96061,53900000.0
2007-01-17 01:00:00,1.96068,1.96071,1.96061,1.96065,62800000.0
2007-01-17 01:01:00,1.9606,1.96068,1.9606,1.96068,36399998.0
2007-01-17 01:02:00,1.96065,1.96069,1.96057,1.96057,33800000.0
2007-01-17 01:03:00,1.96067,1.96071,1.96059,1.96067,76299999.0
2007-01-17 01:04:00,1.96064,1.96077,1.96064,1.96068,52600000.0
2007-01-17 01:05:00,1.96073,1.96073,1.9606,1.9606,55599999.0
2007-01-17 01:06:00,1.9607,1.96075,1.9607,1.9607,29300001.0
2007-01-17 01:07:00,1.9607,1.96075,1.9607,1.9607,18400000.0
2007-01-17 01:08:00,1.96068,1.96068,1.96065,1.96068,29600000.0
2007-01-17 01:09:00,1.96061,1.96072,1.96061,1.96072,42400000.0
2007-01-17 01:10:00,1.96068,1.96068,1.96051,1.96051,28500000.0
2007-01-17 01:11:00,1.96047,1.96047,1.96035,1.96042,68200000.0
2007-01-17 01:12:00,1.96037,1.96045,1.96037,1.9604,19800000.0
2007-01-17 01:13:00,1.96048,1.96048,1.96048,1.96048,9300000.0
2007-01-17 01:14:00,1.96047,1.96051,1.96047,1.96047,30200001.0
2007-01-17 01:15:00,1.96042,1.96049,1.96035,1.96049,54400000.0
2007-01-17 01:16:00,1.96052,1.96052,1.96049,1.9605,24000000.0
2007-01-17 01:17:00,1.96052,1.96056,1.96043,1.96046,30600000.0
2007-01-17 01:18:00,1.96058,1.96062,1.96054,1.96057,61100000.0
2007-01-17 01:19:00,1.96055,1.96055,1.96045,1.96045,27300000.0
2007-01-17 01:20:00,1.96051,1.96057,1.96041,1.96041,59499999.0
2007-01-17 01:21:00,1.96044,1.96061,1.96041,1.96042,53700000.0
2007-01-17 01:22:00,1.96043,1.9606,1.96037,1.9606,29600000.0
2007-01-17 01:23:00,1.9606,1.96065,1.9606,1.96065,4800000.0
2007-01-17 01:24:00,1.96059,1.96063,1.96059,1.96059,12700000.0
2007-01-17 01:25:00,1.96059,1.96062,1.96049,1.96053,71800000.0
2007-01-17 01:26:00,1.96062,1.96062,1.96058,1.96061,55200001.0
2007-01-17 01:27:00,1.96053,1.96073,1.96051,1.96073,71100000.0
2007-01-17 01:28:00,1.96069,1.96073,1.96059,1.96059,52700001.0
2007-01-17 01:29:00,1.96079,1.96082,1.96073,1.96073,47100000.0
2007-01-17 01:30:00,1.96077,1.96078,1.96068,1.96068,56400001.0
2007-01-17 01:31:00,1.96067,1.96067,1.96028,1.9606,57500000.0
2007-01-17 01:32:00,1.96058,1.96066,1.96056,1.96065,60700000.0
2007-01-17 01:33:00,1.96064,1.96064,1.96053,1.96057,84300000.0
2007-01-17 01:34:00,1.96055,1.96057,1.96047,1.96057,30099999.0
2007-01-17 01:35:00,1.96055,1.96074,1.96055,1.96074,26200000.0
2007-01-17 01:36:00,1.96077,1.96079,1.96048,1.96048,67200001.0
2007-01-17 01:37:00,1.96051,1.96051,1.9604,1.96041,42200001.0
2007-01-17 01:38:00,1.96041,1.9605,1.9602,1.9602,26300000.0
2007-01-17 01:39:00,1.96028,1.96042,1.96015,1.96027,82500002.0
2007-01-17 01:40:00,1.96021,1.96052,1.96021,1.9604,51900000.0
2007-01-17 01:41:00,1.96043,1.96043,1.96027,1.96032,56000000.0
2007-01-17 01:42:00,1.96029,1.96033,1.96021,1.96025,87800000.0
2007-01-17 01:43:00,1.96024,1.96027,1.96024,1.96027,65299997.0
2007-01-17 01:44:00,1.96018,1.96033,1.96018,1.96018,68700000.0
2007-01-17 01:45:00,1.96019,1.96029,1.96019,1.96027,39800000.0
2007-01-17 01:46:00,1.96029,1.96029,1.96019,1.96022,84400000.0
2007-01-17 01:47:00,1.96029,1.96029,1.96026,1.96026,24600000.0
2007-01-17 01:48:00,1.96021,1.96033,1.9602,1.96033,30100000.0
2007-01-17 01:49:00,1.96033,1.9604,1.9603,1.9604,27100000.0
2007-01-17 01:50:00,1.96041,1.96041,1.96029,1.96029,11650000.0
2007-01-17 01:51:00,1.96032,1.96038,1.96031,1.96033,54900000.0
2007-01-17 01:52:00,1.96029,1.96031,1.96022,1.96028,52300000.0
2007-01-17 01:53:00,1.96042,1.96053,1.96037,1.96037,48200000.0
2007-01-17 01:54:00,1.96047,1.96048,1.96036,1.96036,118599999.0
2007-01-17 01:55:00,1.96041,1.96049,1.96041,1.96046,38499999.0
2007-01-17 01:56:00,1.96055,1.96061,1.96055,1.96059,55300001.0
2007-01-17 01:57:00,1.96062,1.96067,1.96062,1.96065,51100001.0
2007-01-17 01:58:00,1.96052,1.96052,1.96016,1.9604,41200000.0
2007-01-17 01:59:00,1.96065,1.96069,1.96065,1.96069,67900000.0
2007-01-17 02:00:00,1.96068,1.96075,1.96067,1.96075,37799999.0
2007-01-17 02:01:00,1.9607,1.9609,1.96069,1.96084,46100000.0
2007-01-17 02:02:00,1.96083,1.96093,1.96083,1.96093,8500000.0
2007-01-17 02:03:00,1.961,1.96103,1.96093,1.96103,98400000.0
2007-01-17 02:04:00,1.96103,1.96132,1.96093,1.96132,28400000.0
2007-01-17 02:05:00,1.96135,1.96153,1.96128,1.96142,50100000.0
2007-01-17 02:06:00,1.96141,1.9615,1.96141,1.9615,19600000.0
2007-01-17 02:07:00,1.96148,1.96151,1.96132,1.96139,74499998.0
2007-01-17 02:08:00,1.9613,1.9613,1.9613,1.9613,2600000.0
2007-01-17 02:09:00,1.96119,1.96119,1.96109,1.96109,8000000.0
2007-01-17 02:10:00,1.96113,1.96113,1.961,1.96108,63900001.0
2007-01-17 02:11:00,1.96123,1.96123,1.96103,1.96115,58099999.0
2007-01-17 02:12:00,1.96109,1.96125,1.96109,1.96113,46899999.0
2007-01-17 02:13:00,1.96135,1.9615,1.96135,1.96143,71099998.0
2007-01-17 02:14:00,1.9615,1.9615,1.96135,1.96147,89599999.0
2007-01-17 02:15:00,1.9615,1.96155,1.96124,1.9614,79300000.0
2007-01-17 02:16:00,1.9614,1.96145,1.96134,1.96145,61300001.0
2007-01-17 02:17:00,1.96152,1.96152,1.96141,1.96141,41800000.0
2007-01-17 02:18:00,1.9614,1.96145,1.96135,1.96145,35500000.0
2007-01-17 02:19:00,1.96139,1.96152,1.96135,1.96152,28400000.0
2007-01-17 02:20:00,1.96153,1.96161,1.96141,1.96161,30300000.0
2007-01-17 02:21:00,1.96162,1.96173,1.9616,1.96171,48100000.0
2007-01-17 02:22:00,1.96161,1.96175,1.96161,1.96172,68400000.0
2007-01-17 02:23:00,1.96175,1.96175,1.96165,1.96169,49300000.0
2007-01-17 02:24:00,1.96168,1.96172,1.96162,1.96162,50900000.0
2007-01-17 02:25:00,1.9615,1.96159,1.9615,1.96157,45100000.0
2007-01-17 02:26:00,1.96159,1.96163,1.96144,1.96159,56400000.0
2007-01-17 02:27:00,1.96152,1.96163,1.96148,1.96163,65100000.0
2007-01-17 02:28:00,1.96151,1.96159,1.96151,1.96159,4700000.0
2007-01-17 02:29:00,1.96146,1.96146,1.96126,1.96142,23500000.0
2007-01-17 02:30:00,1.96139,1.96152,1.96133,1.96139,72500000.0
2007-01-17 02:31:00,1.96143,1.96143,1.96108,1.9614,82000000.0
2007-01-17 02:32:00,1.9614,1.96145,1.9614,1.9614,86800001.0
2007-01-17 02:33:00,1.9614,1.96151,1.96139,1.96142,65799999.0
2007-01-17 02:34:00,1.96136,1.96154,1.96136,1.96154,55999999.0
2007-01-17 02:35:00,1.96154,1.96154,1.96145,1.96145,7600000.0
2007-01-17 02:36:00,1.96153,1.96156,1.96136,1.96139,90099998.0
2007-01-17 02:37:00,1.96148,1.96148,1.96145,1.96145,25200000.0
2007-01-17 02:38:00,1.96128,1.96138,1.96125,1.96135,77900001.0
2007-01-17 02:39:00,1.96133,1.96133,1.96122,1.96133,100499999.0
2007-01-17 02:40:00,1.9613,1.9613,1.9613,1.9613,59699998.0
2007-01-17 02:41:00,1.96128,1.96132,1.96122,1.96122,58499999.0
2007-01-17 02:42:00,1.9612,1.96124,1.96114,1.96116,54400001.0
2007-01-17 02:43:00,1.96114,1.96122,1.96114,1.96118,16200000.0
2007-01-17 02:44:00,1.96115,1.96125,1.96115,1.96125,109899998.0
2007-01-17 02:45:00,1.96123,1.96128,1.96117,1.96123,40300000.0
2007-01-17 02:46:00,1.96113,1.96124,1.96109,1.96109,51200000.0
2007-01-17 02:47:00,1.96117,1.96118,1.96117,1.96118,18400000.0
2007-01-17 02:48:00,1.96116,1.96116,1.96107,1.96107,18700000.0
2007-01-17 02:49:00,1.96105,1.96112,1.96105,1.96107,42900000.0
2007-01-17 02:50:00,1.96122,1.96128,1.96098,1.96098,78700001.0
2007-01-17 02:51:00,1.96105,1.96113,1.96104,1.96112,35400000.0
2007-01-17 02:52:00,1.96106,1.96108,1.961,1.961,133699997.0
2007-01-17 02:53:00,1.96108,1.96119,1.96108,1.96111,68700000.0
2007-01-17 02:54:00,1.96112,1.96121,1.96102,1.96121,37800000.0
2007-01-17 02:55:00,1.96115,1.96119,1.96112,1.96116,51699999.0
2007-01-17 02:56:00,1.96105,1.96126,1.96092,1.96093,80600000.0
2007-01-17 02:57:00,1.96115,1.96115,1.96101,1.96101,72946995.0
2007-01-17 02:58:00,1.96104,1.96104,1.961,1.96103,23300000.0
2007-01-17 02:59:00,1.96097,1.96097,1.96083,1.96083,17900000.0
2007-01-17 03:00:00,1.96093,1.96126,1.96093,1.96126,44400000.0
2007-01-17 03:01:00,1.9613,1.9613,1.96118,1.9612,50700000.0
2007-01-17 03:02:00,1.96117,1.96131,1.96117,1.96123,26100000.0
2007-01-17 03:03:00,1.96124,1.96138,1.96118,1.9613,74000001.0
2007-01-17 03:04:00,1.96133,1.96136,1.96133,1.96135,27200000.0
2007-01-17 03:05:00,1.96126,1.96136,1.96126,1.96136,24200000.0
2007-01-17 03:06:00,1.96139,1.96159,1.96139,1.96145,38100000.0
2007-01-17 03:07:00,1.96145,1.96145,1.96133,1.96145,62600000.0
2007-01-17 03:08:00,1.96139,1.96148,1.96138,1.9614,61499998.0
2007-01-17 03:09:00,1.96143,1.96143,1.96129,1.96137,25100000.0
2007-01-17 03:10:00,1.96132,1.96132,1.96119,1.9612,86599998.0
2007-01-17 03:11:00,1.96124,1.96129,1.96116,1.9612,84199998.0
2007-01-17 03:12:00,1.96128,1.96128,1.96115,1.9612,23400000.0
2007-01-17 03:13:00,1.96125,1.96125,1.96109,1.96115,62200001.0
2007-01-17 03:14:00,1.96111,1.96138,1.96111,1.96138,47399999.0
2007-01-17 03:15:00,1.96143,1.96143,1.96132,1.96132,7700000.0
2007-01-17 03:16:00,1.96135,1.96135,1.9613,1.96135,39000001.0
2007-01-17 03:17:00,1.9613,1.96135,1.9613,1.96135,104600003.0
2007-01-17 03:18:00,1.96129,1.96131,1.96121,1.96124,46500001.0
2007-01-17 03:19:00,1.96117,1.96123,1.96104,1.96104,47499999.0
2007-01-17 03:20:00,1.96107,1.96127,1.96107,1.96108,50300000.0
2007-01-17 03:21:00,1.96103,1.96107,1.96103,1.96107,5400000.0
2007-01-17 03:22:00,1.96113,1.96123,1.96113,1.96113,21000000.0
2007-01-17 03:23:00,1.96118,1.96128,1.96113,1.9612,65300000.0
2007-01-17 03:24:00,1.9612,1.96125,1.9612,1.96125,11900000.0
2007-01-17 03:25:00,1.9612,1.96123,1.96114,1.96116,46100001.0
2007-01-17 03:26:00,1.96113,1.96123,1.96113,1.96123,53700001.0
2007-01-17 03:27:00,1.96122,1.96122,1.96113,1.96114,47500000.0
2007-01-17 03:28:00,1.96119,1.96123,1.96119,1.96123,20100000.0
2007-01-17 03:29:00,1.96133,1.96133,1.96124,1.96133,23200000.0
2007-01-17 03:30:00,1.96115,1.96131,1.96115,1.96122,80000000.0
2007-01-17 03:31:00,1.96129,1.96129,1.96128,1.96128,12500000.0
2007-01-17 03:32:00,1.96115,1.96115,1.96106,1.96115,66999999.0
2007-01-17 03:33:00,1.96111,1.96116,1.96111,1.96113,34300000.0
2007-01-17 03:34:00,1.96114,1.96114,1.96111,1.96111,9900000.0
2007-01-17 03:35:00,1.96114,1.96114,1.96111,1.96111,28899999.0
2007-01-17 03:36:00,1.961,1.96108,1.961,1.96108,34900000.0
2007-01-17 03:37:00,1.96115,1.96115,1.9611,1.9611,9700000.0
2007-01-17 03:38:00,1.96107,1.9611,1.96096,1.96096,45199999.0
2007-01-17 03:39:00,1.96091,1.96095,1.96088,1.96088,76499999.0
2007-01-17 03:40:00,1.96102,1.96102,1.96086,1.96089,38100000.0
2007-01-17 03:41:00,1.96102,1.96102,1.96054,1.96063,58570000.0
2007-01-17 03:42:00,1.96065,1.96086,1.96053,1.96058,71899999.0
2007-01-17 03:43:00,1.96085,1.96085,1.96082,1.96082,19600000.0
2007-01-17 03:44:00,1.96083,1.96087,1.96083,1.96087,2900000.0
2007-01-17 03:45:00,1.96061,1.96081,1.96054,1.96073,113200002.0
2007-01-17 03:46:00,1.96085,1.96087,1.96069,1.96069,36199999.0
2007-01-17 03:47:00,1.96075,1.96088,1.96075,1.96078,102700001.0
2007-01-17 03:48:00,1.9607,1.96075,1.96065,1.96075,103100002.0
2007-01-17 03:49:00,1.9607,1.96075,1.96065,1.96075,25600000.0
2007-01-17 03:50:00,1.9607,1.9607,1.96068,1.96068,7500000.0
2007-01-17 03:51:00,1.9607,1.96075,1.9607,1.9607,34000000.0
2007-01-17 03:52:00,1.96075,1.96075,1.9607,1.96075,23700000.0
2007-01-17 03:53:00,1.96075,1.96075,1.9607,1.96075,128000002.0
2007-01-17 03:54:00,1.96078,1.96079,1.9607,1.9607,69499999.0
2007-01-17 03:55:00,1.9607,1.96075,1.9607,1.96075,60200001.0
2007-01-17 03:56:00,1.96075,1.96075,1.96065,1.96075,45699999.0
2007-01-17 03:57:00,1.96068,1.9607,1.96068,1.9607,54799998.0
2007-01-17 03:58:00,1.9607,1.96077,1.96065,1.96075,86499999.0
2007-01-17 03:59:00,1.9607,1.96078,1.9607,1.96078,38200000.0
2007-01-17 04:00:00,1.96075,1.96075,1.96075,1.96075,8000000.0
2007-01-17 04:01:00,1.96072,1.96072,1.9607,1.9607,24699999.0
2007-01-17 04:02:00,1.96075,1.96075,1.96075,1.96075,2900000.0
2007-01-17 04:03:00,1.96048,1.96048,1.96039,1.96042,42700000.0
2007-01-17 04:04:00,1.9604,1.96048,1.9604,1.96047,19100000.0
2007-01-17 04:05:00,1.96046,1.96046,1.96035,1.96044,83199998.0
2007-01-17 04:06:00,1.96038,1.96061,1.96038,1.96058,62400000.0
2007-01-17 04:07:00,1.96054,1.96058,1.96043,1.96043,88099999.0
2007-01-17 04:08:00,1.96052,1.96067,1.96043,1.96065,81700000.0
2007-01-17 04:09:00,1.96063,1.96063,1.96046,1.96046,94299999.0
2007-01-17 04:10:00,1.96042,1.96048,1.96042,1.96048,11200000.0
2007-01-17 04:11:00,1.96053,1.96061,1.96051,1.96058,24000000.0
2007-01-17 04:12:00,1.96055,1.9607,1.96055,1.96062,91600000.0
2007-01-17 04:13:00,1.96063,1.96065,1.96055,1.96055,87700000.0
2007-01-17 04:14:00,1.96057,1.96059,1.96045,1.96045,121700000.0
2007-01-17 04:15:00,1.96058,1.96063,1.96054,1.96063,49300000.0
2007-01-17 04:16:00,1.9607,1.96075,1.9607,1.9607,126500000.0
2007-01-17 04:17:00,1.96068,1.9607,1.96068,1.9607,7800000.0
2007-01-17 04:18:00,1.96077,1.96086,1.9607,1.96077,65900001.0
2007-01-17 04:19:00,1.9608,1.9608,1.96065,1.9607,86399999.0
2007-01-17 04:20:00,1.9607,1.96098,1.9607,1.96098,45400000.0
2007-01-17 04:21:00,1.961,1.961,1.96091,1.96095,56100000.0
2007-01-17 04:22:00,1.96083,1.96085,1.96072,1.96085,58500001.0
2007-01-17 04:23:00,1.96082,1.96082,1.9607,1.96078,19400000.0
2007-01-17 04:24:00,1.96078,1.96078,1.96072,1.96072,22900000.0
2007-01-17 04:25:00,1.96073,1.96077,1.96073,1.96077,12000000.0
2007-01-17 04:26:00,1.96081,1.96081,1.96063,1.96063,17700000.0
2007-01-17 04:27:00,1.96067,1.96074,1.96061,1.96074,66800000.0
2007-01-17 04:28:00,1.96068,1.96075,1.96065,1.96075,82999999.0
2007-01-17 04:29:00,1.96074,1.96076,1.96066,1.9607,64900000.0
2007-01-17 04:30:00,1.96065,1.96065,1.96064,1.96064,24700000.0
2007-01-17 04:31:00,1.96061,1.96073,1.96049,1.96049,99800000.0
2007-01-17 04:32:00,1.96045,1.96056,1.96042,1.96052,46200000.0
2007-01-17 04:33:00,1.96062,1.96074,1.96048,1.96048,50000000.0
2007-01-17 04:34:00,1.96058,1.9607,1.96055,1.9607,45100000.0
2007-01-17 04:35:00,1.96063,1.9608,1.96063,1.9608,57500000.0
2007-01-17 04:36:00,1.96078,1.96091,1.96076,1.96091,40500000.0
2007-01-17 04:37:00,1.96095,1.96095,1.96085,1.9609,30300000.0
2007-01-17 04:38:00,1.9609,1.96093,1.96084,1.96087,67199999.0
2007-01-17 04:39:00,1.96089,1.96089,1.96086,1.96086,5400000.0
2007-01-17 04:40:00,1.96098,1.96098,1.9609,1.9609,21200000.0
2007-01-17 04:41:00,1.9609,1.96095,1.9609,1.96095,7800000.0
2007-01-17 04:42:00,1.9609,1.96095,1.96088,1.96088,65000000.0
2007-01-17 04:43:00,1.96087,1.96093,1.96085,1.96088,76700002.0
2007-01-17 04:44:00,1.9608,1.96087,1.96079,1.96082,36100000.0
2007-01-17 04:45:00,1.96094,1.96099,1.96092,1.96098,95100000.0
2007-01-17 04:46:00,1.96098,1.96102,1.96093,1.96097,32000000.0
2007-01-17 04:47:00,1.96098,1.96106,1.96094,1.961,74899999.0
2007-01-17 04:48:00,1.96098,1.96098,1.96077,1.96078,67799999.0
2007-01-17 04:49:00,1.96078,1.96082,1.96078,1.96082,12000000.0
2007-01-17 04:50:00,1.96082,1.96083,1.96075,1.96075,21200000.0
2007-01-17 04:51:00,1.96077,1.96082,1.96074,1.96074,41499999.0
2007-01-17 04:52:00,1.96072,1.96081,1.96072,1.96073,43999999.0
2007-01-17 04:53:00,1.96072,1.96078,1.96072,1.96078,15500000.0
2007-01-17 04:54:00,1.96076,1.96091,1.96076,1.96087,34200000.0
2007-01-17 04:55:00,1.9609,1.9609,1.96072,1.96083,17700000.0
2007-01-17 04:56:00,1.96076,1.96088,1.96071,1.96086,75200000.0
2007-01-17 04:57:00,1.96094,1.96112,1.96093,1.96112,120099999.0
2007-01-17 04:58:00,1.96102,1.96113,1.96102,1.96102,66100000.0
2007-01-17 04:59:00,1.96102,1.96108,1.96102,1.96102,51700000.0
2007-01-17 05:00:00,1.96107,1.9611,1.96102,1.96102,96999999.0
2007-01-17 05:01:00,1.961,1.96122,1.961,1.96122,110399999.0
2007-01-17 05:02:00,1.96112,1.96112,1.96111,1.96111,12800000.0
2007-01-17 05:03:00,1.96105,1.96121,1.96105,1.96117,107700001.0
2007-01-17 05:04:00,1.96119,1.96125,1.96105,1.96114,53900000.0
2007-01-17 05:05:00,1.96123,1.96123,1.9611,1.96116,51600000.0
2007-01-17 05:06:00,1.96117,1.96125,1.96117,1.9612,62800002.0
2007-01-17 05:07:00,1.96119,1.96119,1.96109,1.96113,24100000.0
2007-01-17 05:08:00,1.96113,1.96117,1.96113,1.96117,12200000.0
2007-01-17 05:09:00,1.96122,1.96125,1.9612,1.9612,58499999.0
2007-01-17 05:10:00,1.96125,1.96125,1.96125,1.96125,10000000.0
2007-01-17 05:11:00,1.96114,1.96121,1.96114,1.96119,24100000.0
2007-01-17 05:12:00,1.96128,1.96132,1.96128,1.96132,39200002.0
2007-01-17 05:13:00,1.96131,1.96135,1.96122,1.96122,60400002.0
2007-01-17 05:14:00,1.96118,1.96125,1.96112,1.96112,55949999.0
2007-01-17 05:15:00,1.96111,1.96112,1.96103,1.96108,80399999.0
2007-01-17 05:16:00,1.96114,1.96114,1.96108,1.9611,85199998.0
2007-01-17 05:17:00,1.96119,1.96121,1.9611,1.9611,55000001.0
2007-01-17 05:18:00,1.96109,1.96123,1.96109,1.96123,39400000.0
2007-01-17 05:19:00,1.9612,1.96125,1.9612,1.96123,94199999.0
2007-01-17 05:20:00,1.96117,1.96125,1.96117,1.9612,40850000.0
2007-01-17 05:21:00,1.96117,1.9612,1.9611,1.9611,58800002.0
2007-01-17 05:22:00,1.96116,1.96119,1.96112,1.96116,50400000.0
2007-01-17 05:23:00,1.96109,1.96117,1.96109,1.96117,41200001.0
2007-01-17 05:24:00,1.96114,1.96114,1.96086,1.96089,53700000.0
2007-01-17 05:25:00,1.96091,1.96102,1.96091,1.96102,43400001.0
2007-01-17 05:26:00,1.96097,1.96097,1.96083,1.96085,60300000.0
2007-01-17 05:27:00,1.96085,1.96085,1.96085,1.96085,3500000.0
2007-01-17 05:28:00,1.96082,1.96082,1.96069,1.96069,36800000.0
2007-01-17 05:29:00,1.9607,1.9607,1.96065,1.9607,65200002.0
2007-01-17 05:30:00,1.96068,1.96071,1.96065,1.9607,65400000.0
2007-01-17 05:31:00,1.96071,1.96087,1.96071,1.96078,101000003.0
2007-01-17 05:32:00,1.96073,1.96073,1.96051,1.96051,26100000.0
2007-01-17 05:33:00,1.9605,1.96067,1.96049,1.96067,13000000.0
2007-01-17 05:34:00,1.96072,1.96074,1.96038,1.96074,96000000.0
2007-01-17 05:35:00,1.96066,1.96069,1.96066,1.96069,21500000.0
2007-01-17 05:36:00,1.96057,1.96063,1.96054,1.96063,22700000.0
2007-01-17 05:37:00,1.9606,1.96067,1.9606,1.96063,28400000.0
2007-01-17 05:38:00,1.9605,1.96058,1.96035,1.96035,58600001.0
2007-01-17 05:39:00,1.96068,1.96074,1.96063,1.96067,51500000.0
2007-01-17 05:40:00,1.96078,1.96084,1.96068,1.96079,81800000.0
2007-01-17 05:41:00,1.96084,1.96093,1.96083,1.96083,38600000.0
2007-01-17 05:42:00,1.96089,1.96091,1.96089,1.96091,8400000.0
2007-01-17 05:43:00,1.96073,1.96075,1.9607,1.96073,15900000.0
2007-01-17 05:44:00,1.96079,1.9608,1.96073,1.96076,43300001.0
2007-01-17 05:45:00,1.96082,1.96086,1.96061,1.96067,68900002.0
2007-01-17 05:46:00,1.96082,1.96082,1.96047,1.96056,141900000.0
2007-01-17 05:47:00,1.96078,1.96083,1.96076,1.96083,77900001.0
2007-01-17 05:48:00,1.96084,1.96084,1.96072,1.96077,53100000.0
2007-01-17 05:49:00,1.96063,1.9607,1.96063,1.9607,36000001.0
2007-01-17 05:50:00,1.96066,1.96071,1.96066,1.96071,16400000.0
2007-01-17 05:51:00,1.96062,1.96072,1.96062,1.96072,25900000.0
2007-01-17 05:52:00,1.9607,1.96077,1.9607,1.9607,43400000.0
2007-01-17 05:53:00,1.9607,1.96081,1.96064,1.96081,67400000.0
2007-01-17 05:54:00,1.96083,1.96083,1.96059,1.96068,81500000.0
2007-01-17 05:55:00,1.9606,1.9607,1.9606,1.96067,49200000.0
2007-01-17 05:56:00,1.96063,1.96073,1.96063,1.96069,24700000.0
2007-01-17 05:57:00,1.96075,1.96075,1.96067,1.9607,16200000.0
2007-01-17 05:58:00,1.96077,1.96087,1.96074,1.96079,25800000.0
2007-01-17 05:59:00,1.96078,1.96085,1.96075,1.9608,61200000.0
2007-01-17 06:00:00,1.96088,1.96093,1.9608,1.9608,88200000.0
2007-01-17 06:01:00,1.96083,1.96083,1.96073,1.96073,55900000.0
2007-01-17 06:02:00,1.96087,1.96109,1.96087,1.96109,22499999.0
2007-01-17 06:03:00,1.96124,1.96126,1.96111,1.96126,55299999.0
2007-01-17 06:04:00,1.96121,1.96135,1.96121,1.96134,39400000.0
2007-01-17 06:05:00,1.96152,1.96154,1.96145,1.96145,127900000.0
2007-01-17 06:06:00,1.96153,1.9616,1.96144,1.96144,82200001.0
2007-01-17 06:07:00,1.9615,1.96176,1.9615,1.96155,81299998.0
2007-01-17 06:08:00,1.96155,1.96163,1.96138,1.96162,93199999.0
2007-01-17 06:09:00,1.96159,1.96163,1.9615,1.9615,113000000.0
2007-01-17 06:10:00,1.96152,1.9616,1.9614,1.96153,64899999.0
2007-01-17 06:11:00,1.96153,1.96157,1.96145,1.96157,47900001.0
2007-01-17 06:12:00,1.96167,1.96169,1.96163,1.96169,34800000.0
2007-01-17 06:13:00,1.9617,1.96173,1.96163,1.96163,36700000.0
2007-01-17 06:14:00,1.96168,1.96168,1.96162,1.96166,7200000.0
2007-01-17 06:15:00,1.96155,1.96165,1.96143,1.96149,79800001.0
2007-01-17 06:16:00,1.96168,1.9617,1.96147,1.96147,74500001.0
2007-01-17 06:17:00,1.96147,1.9615,1.96139,1.96145,61300000.0
2007-01-17 06:18:00,1.96145,1.96153,1.96145,1.96153,45600000.0
2007-01-17 06:19:00,1.9614,1.96153,1.96128,1.96153,94200000.0
2007-01-17 06:20:00,1.96147,1.96152,1.96147,1.96152,11600000.0
2007-01-17 06:21:00,1.9615,1.96157,1.9615,1.9615,68699999.0
2007-01-17 06:22:00,1.96146,1.9615,1.96139,1.96148,120600001.0
2007-01-17 06:23:00,1.96144,1.96145,1.96132,1.96145,38299999.0
2007-01-17 06:24:00,1.96148,1.96152,1.96144,1.96147,99600000.0
2007-01-17 06:25:00,1.96155,1.96155,1.96143,1.96148,12000000.0
2007-01-17 06:26:00,1.96147,1.96155,1.96147,1.96155,36400000.0
2007-01-17 06:27:00,1.96152,1.96159,1.9614,1.9614,55399999.0
2007-01-17 06:28:00,1.96142,1.96152,1.96135,1.96135,45900001.0
2007-01-17 06:29:00,1.96125,1.96141,1.96125,1.96137,102199999.0
2007-01-17 06:30:00,1.96127,1.9613,1.96119,1.9613,70499998.0
2007-01-17 06:31:00,1.96125,1.96133,1.96116,1.96116,83699998.0
2007-01-17 06:32:00,1.96112,1.96127,1.96112,1.96122,90299998.0
2007-01-17 06:33:00,1.96119,1.96119,1.96109,1.96109,30300001.0
2007-01-17 06:34:00,1.96105,1.96122,1.96105,1.9612,65000000.0
2007-01-17 06:35:00,1.9612,1.9612,1.96115,1.96115,17200000.0
2007-01-17 06:36:00,1.96125,1.96125,1.9612,1.9612,66299999.0
2007-01-17 06:37:00,1.96123,1.96123,1.96113,1.96118,52549999.0
2007-01-17 06:38:00,1.96123,1.96123,1.96122,1.96122,10100000.0
2007-01-17 06:39:00,1.96121,1.96129,1.96121,1.96129,34299999.0
2007-01-17 06:40:00,1.96132,1.96132,1.96125,1.96125,7600000.0
2007-01-17 06:41:00,1.96125,1.96125,1.96118,1.96125,25400000.0
2007-01-17 06:42:00,1.96125,1.96125,1.96125,1.96125,2400000.0
2007-01-17 06:43:00,1.96128,1.96131,1.96121,1.96122,83700002.0
2007-01-17 06:44:00,1.96122,1.96129,1.96121,1.96128,29200001.0
2007-01-17 06:45:00,1.96128,1.96128,1.9611,1.96123,24000000.0
2007-01-17 06:46:00,1.96131,1.96131,1.96116,1.96122,54700001.0
2007-01-17 06:47:00,1.96122,1.96131,1.96122,1.96125,31400000.0
2007-01-17 06:48:00,1.96131,1.96131,1.9611,1.96124,47700000.0
2007-01-17 06:49:00,1.96116,1.9612,1.96114,1.96114,48000000.0
2007-01-17 06:50:00,1.96122,1.96129,1.96116,1.96119,69400001.0
2007-01-17 06:51:00,1.96117,1.96122,1.96112,1.96118,40000000.0
2007-01-17 06:52:00,1.9612,1.96125,1.96095,1.96095,41999999.0
2007-01-17 06:53:00,1.96123,1.96123,1.96109,1.96109,32400000.0
2007-01-17 06:54:00,1.96117,1.96117,1.96109,1.96109,69100001.0
2007-01-17 06:55:00,1.96113,1.96123,1.9611,1.96118,51700000.0
2007-01-17 06:56:00,1.96112,1.96118,1.96112,1.96118,15900000.0
2007-01-17 06:57:00,1.96112,1.96121,1.96112,1.96118,27499999.0
2007-01-17 06:58:00,1.96122,1.96122,1.96118,1.96118,20800000.0
2007-01-17 06:59:00,1.96115,1.96123,1.96089,1.96099,51900001.0
2007-01-17 07:00:00,1.96105,1.96105,1.96098,1.96098,40299998.0
2007-01-17 07:01:00,1.96097,1.96105,1.9609,1.96095,76900000.0
2007-01-17 07:02:00,1.96103,1.96105,1.96103,1.96105,26600000.0
2007-01-17 07:03:00,1.96099,1.96102,1.96092,1.96092,63500000.0
2007-01-17 07:04:00,1.9607,1.96107,1.96061,1.96099,57246994.0
2007-01-17 07:05:00,1.96094,1.96099,1.96086,1.9609,43000000.0
2007-01-17 07:06:00,1.96093,1.96098,1.96087,1.96095,47400000.0
2007-01-17 07:07:00,1.96106,1.96108,1.96098,1.96106,24500000.0
2007-01-17 07:08:00,1.96113,1.96113,1.96102,1.9611,44200000.0
2007-01-17 07:09:00,1.96102,1.96114,1.96092,1.96114,52600000.0
2007-01-17 07:10:00,1.96113,1.96113,1.96112,1.96112,23200000.0
2007-01-17 07:11:00,1.96101,1.96104,1.96101,1.96104,2700000.0
2007-01-17 07:12:00,1.96113,1.96113,1.9611,1.9611,6600000.0
2007-01-17 07:13:00,1.96117,1.96121,1.96109,1.96109,85500000.0
2007-01-17 07:14:00,1.96106,1.96113,1.96098,1.96102,62200000.0
2007-01-17 07:15:00,1.96107,1.96107,1.9609,1.96105,36500000.0
2007-01-17 07:16:00,1.96108,1.9611,1.96106,1.9611,34899999.0
2007-01-17 07:17:00,1.96117,1.96125,1.96113,1.96123,29200000.0
2007-01-17 07:18:00,1.96121,1.96132,1.96116,1.96116,31600000.0
2007-01-17 07:19:00,1.96119,1.96124,1.96116,1.96116,46200000.0
2007-01-17 07:20:00,1.96123,1.96139,1.96123,1.96135,18300000.0
2007-01-17 07:21:00,1.9613,1.96136,1.9613,1.96132,79200002.0
2007-01-17 07:22:00,1.96125,1.96132,1.96125,1.96131,39500000.0
2007-01-17 07:23:00,1.96132,1.96132,1.96128,1.96128,9900000.0
2007-01-17 07:24:00,1.96123,1.96142,1.96115,1.96115,60700001.0
2007-01-17 07:25:00,1.96129,1.96133,1.96118,1.96125,62200000.0
2007-01-17 07:26:00,1.96125,1.9613,1.96125,1.9613,89100000.0
2007-01-17 07:27:00,1.9612,1.9613,1.9612,1.96123,67300000.0
2007-01-17 07:28:00,1.96123,1.96133,1.96123,1.96131,59700000.0
2007-01-17 07:29:00,1.96132,1.96133,1.96132,1.96133,29000000.0
2007-01-17 07:30:00,1.96139,1.96139,1.96136,1.96136,40699999.0
2007-01-17 07:31:00,1.96138,1.96143,1.96135,1.9614,21500000.0
2007-01-17 07:32:00,1.9614,1.96145,1.9614,1.9614,57799999.0
2007-01-17 07:33:00,1.96145,1.96145,1.96138,1.96145,79799999.0
2007-01-17 07:34:00,1.9614,1.96154,1.9614,1.9615,116899999.0
2007-01-17 07:35:00,1.96156,1.96163,1.96149,1.9616,139100001.0
2007-01-17 07:36:00,1.9616,1.96172,1.96158,1.9616,119599999.0
2007-01-17 07:37:00,1.96164,1.96166,1.96154,1.96154,113299999.0
2007-01-17 07:38:00,1.9616,1.96184,1.96158,1.96177,107799998.0
2007-01-17 07:39:00,1.9617,1.9617,1.9617,1.9617,31500000.0
2007-01-17 07:40:00,1.96169,1.96171,1.96156,1.96162,46099998.0
2007-01-17 07:41:00,1.96173,1.96173,1.96172,1.96172,27500000.0
2007-01-17 07:42:00,1.96183,1.96192,1.96178,1.96178,38199999.0
2007-01-17 07:43:00,1.96185,1.96185,1.96169,1.9617,58600000.0
2007-01-17 07:44:00,1.9617,1.96177,1.96167,1.96177,48600000.0
2007-01-17 07:45:00,1.96173,1.96183,1.96173,1.96183,33400000.0
2007-01-17 07:46:00,1.96186,1.96189,1.96181,1.96182,69699999.0
2007-01-17 07:47:00,1.96166,1.96166,1.96164,1.96164,16300000.0
2007-01-17 07:48:00,1.96166,1.96173,1.96154,1.96167,57799998.0
2007-01-17 07:49:00,1.96172,1.96183,1.96167,1.96183,64800001.0
2007-01-17 07:50:00,1.96172,1.96172,1.96165,1.96165,9300000.0
2007-01-17 07:51:00,1.96168,1.96181,1.96167,1.96167,132099998.0
2007-01-17 07:52:00,1.96173,1.96182,1.96171,1.96178,61699999.0
2007-01-17 07:53:00,1.96165,1.96169,1.96165,1.96167,19500000.0
2007-01-17 07:54:00,1.96179,1.96179,1.96165,1.96165,55800000.0
2007-01-17 07:55:00,1.9616,1.96173,1.9616,1.96162,44100000.0
2007-01-17 07:56:00,1.96168,1.96172,1.96151,1.96172,35200000.0
2007-01-17 07:57:00,1.96168,1.96174,1.96165,1.96168,28000000.0
2007-01-17 07:58:00,1.96157,1.96173,1.96157,1.96173,15400000.0
2007-01-17 07:59:00,1.96168,1.96172,1.96159,1.96167,20600000.0
2007-01-17 08:00:00,1.96163,1.9618,1.96159,1.96159,102899998.0
2007-01-17 08:01:00,1.9617,1.96183,1.9617,1.96174,46500000.0
2007-01-17 08:02:00,1.96178,1.9618,1.96173,1.96178,22500000.0
2007-01-17 08:03:00,1.96175,1.96175,1.96164,1.96166,27100001.0
2007-01-17 08:04:00,1.9617,1.96176,1.96165,1.96172,56900000.0
2007-01-17 08:05:00,1.96169,1.96179,1.96154,1.96175,63600000.0
2007-01-17 08:06:00,1.96167,1.96188,1.96167,1.96188,49400000.0
2007-01-17 08:07:00,1.96184,1.96227,1.96184,1.96221,89799999.0
2007-01-17 08:08:00,1.96218,1.96253,1.96218,1.9625,109700001.0
2007-01-17 08:09:00,1.96262,1.96272,1.96256,1.96261,73800000.0
2007-01-17 08:10:00,1.96262,1.96269,1.96255,1.96265,85100000.0
2007-01-17 08:11:00,1.96262,1.96265,1.96254,1.96265,61500000.0
2007-01-17 08:12:00,1.96269,1.96275,1.96261,1.96275,65500000.0
2007-01-17 08:13:00,1.96277,1.96277,1.96253,1.96253,99699999.0
2007-01-17 08:14:00,1.96255,1.96264,1.96255,1.96259,60100000.0
2007-01-17 08:15:00,1.96253,1.96263,1.9624,1.9626,144200000.0
2007-01-17 08:16:00,1.96263,1.9627,1.96256,1.96263,94200003.0
2007-01-17 08:17:00,1.96263,1.96265,1.96257,1.96257,33200000.0
2007-01-17 08:18:00,1.96254,1.96269,1.96254,1.96269,40300000.0
2007-01-17 08:19:00,1.96271,1.96278,1.96265,1.9627,63000000.0
2007-01-17 08:20:00,1.96296,1.96326,1.96282,1.96326,122300000.0
2007-01-17 08:21:00,1.96328,1.96328,1.96314,1.96318,57700001.0
2007-01-17 08:22:00,1.9633,1.9633,1.96312,1.96327,39400000.0
2007-01-17 08:23:00,1.96336,1.96339,1.96315,1.96315,64200000.0
2007-01-17 08:24:00,1.96322,1.96324,1.963,1.96305,99200001.0
2007-01-17 08:25:00,1.96296,1.96308,1.9628,1.9628,119099999.0
2007-01-17 08:26:00,1.9627,1.96288,1.96269,1.96279,85900001.0
2007-01-17 08:27:00,1.96283,1.96286,1.96278,1.96278,59099999.0
2007-01-17 08:28:00,1.96274,1.9629,1.96274,1.96282,116099998.0
2007-01-17 08:29:00,1.96277,1.96289,1.96275,1.9628,51300000.0
2007-01-17 08:30:00,1.96261,1.96273,1.9626,1.96267,109900000.0
2007-01-17 08:31:00,1.96267,1.96276,1.96261,1.96268,50200000.0
2007-01-17 08:32:00,1.96262,1.96262,1.96252,1.96257,42599999.0
2007-01-17 08:33:00,1.96262,1.96265,1.96253,1.96253,93700001.0
2007-01-17 08:34:00,1.96253,1.96253,1.96222,1.96222,40500000.0
2007-01-17 08:35:00,1.96233,1.96233,1.96218,1.96221,103300000.0
2007-01-17 08:36:00,1.96222,1.96231,1.96215,1.96228,34600000.0
2007-01-17 08:37:00,1.96215,1.96215,1.96212,1.96212,11500000.0
2007-01-17 08:38:00,1.96223,1.96223,1.96222,1.96222,1900000.0
2007-01-17 08:39:00,1.96233,1.96233,1.96213,1.96213,46899999.0
2007-01-17 08:40:00,1.96211,1.96225,1.96211,1.96213,169299996.0
2007-01-17 08:41:00,1.96217,1.96224,1.96211,1.9622,80900000.0
2007-01-17 08:42:00,1.96223,1.96223,1.96212,1.96223,35400000.0
2007-01-17 08:43:00,1.9624,1.96263,1.96233,1.96263,55400000.0
2007-01-17 08:44:00,1.96267,1.96267,1.96261,1.96265,31600000.0
2007-01-17 08:45:00,1.96275,1.96275,1.9626,1.96267,40000000.0
2007-01-17 08:46:00,1.96278,1.96294,1.96278,1.96294,50400001.0
2007-01-17 08:47:00,1.96303,1.96307,1.96297,1.96307,55600000.0
2007-01-17 08:48:00,1.963,1.963,1.96271,1.9628,46000000.0
2007-01-17 08:49:00,1.9631,1.96346,1.9631,1.96343,36000000.0
2007-01-17 08:50:00,1.96333,1.96341,1.96333,1.9634,63199999.0
2007-01-17 08:51:00,1.96342,1.96349,1.96337,1.96347,36500000.0
2007-01-17 08:52:00,1.96338,1.96352,1.96335,1.96335,41600001.0
2007-01-17 08:53:00,1.96337,1.96346,1.96337,1.96345,26400000.0
2007-01-17 08:54:00,1.96352,1.96358,1.9635,1.9635,70300000.0
2007-01-17 08:55:00,1.9634,1.96351,1.96337,1.96351,46500000.0
2007-01-17 08:56:00,1.96358,1.96358,1.96347,1.96357,47700000.0
2007-01-17 08:57:00,1.96337,1.96342,1.96333,1.9634,37150000.0
2007-01-17 08:58:00,1.96341,1.96349,1.96338,1.96345,61699999.0
2007-01-17 08:59:00,1.96348,1.96349,1.96315,1.96315,35100000.0
2007-01-17 09:00:00,1.96304,1.96305,1.96278,1.96278,31800000.0
2007-01-17 09:01:00,1.96287,1.96297,1.96287,1.96288,22700000.0
2007-01-17 09:02:00,1.96294,1.96307,1.96287,1.96287,51900001.0
2007-01-17 09:03:00,1.96265,1.96274,1.96231,1.96236,70300000.0
2007-01-17 09:04:00,1.96239,1.96264,1.96238,1.9626,84200000.0
2007-01-17 09:05:00,1.96288,1.9631,1.96276,1.96294,68300001.0
2007-01-17 09:06:00,1.9631,1.96317,1.96297,1.96297,43700000.0
2007-01-17 09:07:00,1.96284,1.96284,1.96257,1.96275,116200002.0
2007-01-17 09:08:00,1.96294,1.96349,1.96294,1.96349,74500002.0
2007-01-17 09:09:00,1.96335,1.96335,1.96305,1.96322,48100000.0
2007-01-17 09:10:00,1.96331,1.96338,1.96324,1.96327,97099998.0
2007-01-17 09:11:00,1.96306,1.96306,1.96248,1.96248,58599999.0
2007-01-17 09:12:00,1.96285,1.96317,1.96285,1.96317,39200000.0
2007-01-17 09:13:00,1.96324,1.96326,1.9631,1.9631,47700000.0
2007-01-17 09:14:00,1.96319,1.96345,1.96316,1.96345,99200001.0
2007-01-17 09:15:00,1.96336,1.96355,1.96329,1.96355,39699999.0
2007-01-17 09:16:00,1.96334,1.96337,1.96327,1.96327,12200000.0
2007-01-17 09:17:00,1.96318,1.96318,1.96259,1.96259,92800002.0
2007-01-17 09:18:00,1.96247,1.96269,1.9624,1.96269,52600000.0
2007-01-17 09:19:00,1.96267,1.96276,1.96265,1.96267,67999999.0
2007-01-17 09:20:00,1.96271,1.96285,1.96263,1.96266,80400000.0
2007-01-17 09:21:00,1.96273,1.96286,1.96273,1.96286,14600000.0
2007-01-17 09:22:00,1.96294,1.96303,1.96294,1.96296,56299999.0
2007-01-17 09:23:00,1.96309,1.96309,1.96286,1.96296,55800001.0
2007-01-17 09:24:00,1.96295,1.96296,1.96285,1.96285,67600000.0
2007-01-17 09:25:00,1.96285,1.96315,1.96285,1.96292,33000000.0
2007-01-17 09:26:00,1.96268,1.96278,1.96261,1.9627,91399998.0
2007-01-17 09:27:00,1.96276,1.96306,1.96272,1.96306,106999999.0
2007-01-17 09:28:00,1.96312,1.9632,1.96303,1.96307,72300001.0
2007-01-17 09:29:00,1.96316,1.96397,1.96315,1.96397,27300000.0
2007-01-17 09:30:00,1.96402,1.96423,1.96401,1.96423,43200000.0
2007-01-17 09:31:00,1.96418,1.96418,1.96384,1.96412,85500000.0
2007-01-17 09:32:00,1.96403,1.96403,1.96378,1.96379,30400000.0
2007-01-17 09:33:00,1.96385,1.96402,1.96385,1.96402,32700000.0
2007-01-17 09:34:00,1.96404,1.96418,1.96404,1.96412,36100000.0
2007-01-17 09:35:00,1.96403,1.96417,1.96403,1.96417,30000000.0
2007-01-17 09:36:00,1.96401,1.96413,1.96401,1.96407,33200000.0
2007-01-17 09:37:00,1.964,1.96409,1.9639,1.9639,43099999.0
2007-01-17 09:38:00,1.96383,1.96409,1.96383,1.96409,48300000.0
2007-01-17 09:39:00,1.964,1.96456,1.964,1.9645,85599999.0
2007-01-17 09:40:00,1.96454,1.96495,1.96454,1.96482,77600000.0
2007-01-17 09:41:00,1.96438,1.96438,1.96428,1.96431,19700000.0
2007-01-17 09:42:00,1.96461,1.96501,1.96461,1.96495,45700000.0
2007-01-17 09:43:00,1.96485,1.96485,1.96467,1.96467,19000000.0
2007-01-17 09:44:00,1.9646,1.9646,1.96426,1.96431,90800001.0
2007-01-17 09:45:00,1.96425,1.96428,1.9641,1.96422,112500002.0
2007-01-17 09:46:00,1.96421,1.96421,1.96378,1.96381,79400002.0
2007-01-17 09:47:00,1.96369,1.96369,1.96357,1.9636,42600000.0
2007-01-17 09:48:00,1.96362,1.96396,1.96361,1.96383,145700001.0
2007-01-17 09:49:00,1.96388,1.96395,1.96377,1.96395,51700000.0
2007-01-17 09:50:00,1.96391,1.96391,1.96387,1.96387,5700000.0
2007-01-17 09:51:00,1.9639,1.9639,1.96372,1.96379,50000000.0
2007-01-17 09:52:00,1.96383,1.96396,1.96378,1.96392,72299999.0
2007-01-17 09:53:00,1.96398,1.96406,1.96385,1.96397,66600000.0
2007-01-17 09:54:00,1.96412,1.96425,1.96412,1.96424,76300000.0
2007-01-17 09:55:00,1.96427,1.96428,1.96406,1.9641,44400000.0
2007-01-17 09:56:00,1.96404,1.96419,1.96399,1.96419,32200000.0
2007-01-17 09:57:00,1.96428,1.96428,1.96423,1.96425,64899999.0
2007-01-17 09:58:00,1.9643,1.9643,1.96414,1.96423,37000000.0
2007-01-17 09:59:00,1.9643,1.96448,1.9643,1.96443,42599999.0
2007-01-17 10:00:00,1.96465,1.96534,1.96465,1.96523,70200000.0
2007-01-17 10:01:00,1.96523,1.96554,1.96516,1.96528,85099999.0
2007-01-17 10:02:00,1.96496,1.96496,1.96455,1.96455,69600001.0
2007-01-17 10:03:00,1.96468,1.9648,1.96462,1.96462,27800000.0
2007-01-17 10:04:00,1.96467,1.96504,1.96467,1.96503,96799999.0
2007-01-17 10:05:00,1.96502,1.96517,1.96495,1.96511,27850000.0
2007-01-17 10:06:00,1.96501,1.96501,1.96454,1.96454,38100000.0
2007-01-17 10:07:00,1.96462,1.96478,1.96462,1.96469,55499998.0
2007-01-17 10:08:00,1.96485,1.96485,1.96469,1.96478,71600001.0
2007-01-17 10:09:00,1.9649,1.96502,1.9649,1.96494,11600000.0
2007-01-17 10:10:00,1.96493,1.96519,1.96493,1.9651,106700002.0
2007-01-17 10:11:00,1.96499,1.96516,1.96496,1.9651,101800000.0
2007-01-17 10:12:00,1.96512,1.96523,1.96512,1.96523,49150000.0
2007-01-17 10:13:00,1.96517,1.96538,1.96517,1.96538,15800000.0
2007-01-17 10:14:00,1.9654,1.96551,1.96539,1.96539,100199999.0
2007-01-17 10:15:00,1.96537,1.96543,1.96533,1.9654,45400000.0
2007-01-17 10:16:00,1.96537,1.96543,1.96535,1.96539,18000000.0
2007-01-17 10:17:00,1.96537,1.96565,1.96536,1.96565,34100000.0
2007-01-17 10:18:00,1.96565,1.96578,1.96565,1.96577,70299998.0
2007-01-17 10:19:00,1.96563,1.96563,1.96554,1.96563,44000000.0
2007-01-17 10:20:00,1.9656,1.96564,1.96543,1.96545,83099999.0
2007-01-17 10:21:00,1.96545,1.96553,1.96542,1.96553,113800000.0
2007-01-17 10:22:00,1.96557,1.9656,1.96541,1.96541,47400000.0
2007-01-17 10:23:00,1.96548,1.96559,1.96547,1.96552,89100000.0
2007-01-17 10:24:00,1.96555,1.96565,1.96555,1.96565,22700000.0
2007-01-17 10:25:00,1.96567,1.96579,1.96534,1.96534,87199998.0
2007-01-17 10:26:00,1.96522,1.96526,1.96513,1.96523,31400000.0
2007-01-17 10:27:00,1.96534,1.96552,1.96534,1.96542,80700000.0
2007-01-17 10:28:00,1.96532,1.96535,1.96527,1.96529,69500000.0
2007-01-17 10:29:00,1.96528,1.96554,1.96527,1.96527,72100000.0
2007-01-17 10:30:00,1.96538,1.96552,1.96538,1.9655,65399998.0
2007-01-17 10:31:00,1.96548,1.96548,1.96525,1.96525,68300000.0
2007-01-17 10:32:00,1.96516,1.96516,1.96507,1.96508,51900000.0
2007-01-17 10:33:00,1.96518,1.96522,1.96517,1.96521,29700000.0
2007-01-17 10:34:00,1.96525,1.96556,1.96525,1.96556,50599999.0
2007-01-17 10:35:00,1.96562,1.966,1.9655,1.96593,73000000.0
2007-01-17 10:36:00,1.9659,1.9659,1.96583,1.96585,110000002.0
2007-01-17 10:37:00,1.96586,1.96586,1.96565,1.96585,95700002.0
2007-01-17 10:38:00,1.96573,1.96592,1.96562,1.96592,67600001.0
2007-01-17 10:39:00,1.96605,1.96616,1.96588,1.96601,82700000.0
2007-01-17 10:40:00,1.96618,1.96643,1.96614,1.96633,72600001.0
2007-01-17 10:41:00,1.96629,1.96646,1.96629,1.96637,106100003.0
2007-01-17 10:42:00,1.96643,1.96643,1.9661,1.96626,42399999.0
2007-01-17 10:43:00,1.96637,1.96637,1.96554,1.96558,157300003.0
2007-01-17 10:44:00,1.9656,1.96577,1.9656,1.96577,33000000.0
2007-01-17 10:45:00,1.96572,1.9659,1.96572,1.9659,21600000.0
2007-01-17 10:46:00,1.96596,1.96643,1.96596,1.96639,48200001.0
2007-01-17 10:47:00,1.96642,1.96644,1.9663,1.9663,54600000.0
2007-01-17 10:48:00,1.96619,1.96619,1.966,1.966,36800000.0
2007-01-17 10:49:00,1.96605,1.96605,1.96596,1.96605,43600000.0
2007-01-17 10:50:00,1.96607,1.9661,1.96601,1.96601,42099999.0
2007-01-17 10:51:00,1.96603,1.96603,1.96543,1.96543,110500001.0
2007-01-17 10:52:00,1.96545,1.96547,1.96532,1.96547,36000000.0
2007-01-17 10:53:00,1.9656,1.96585,1.9656,1.96585,29100000.0
2007-01-17 10:54:00,1.96593,1.96603,1.96591,1.96597,38400001.0
2007-01-17 10:55:00,1.96595,1.966,1.96578,1.96595,92200000.0
2007-01-17 10:56:00,1.96597,1.96597,1.96558,1.96558,104399998.0
2007-01-17 10:57:00,1.9656,1.96568,1.96559,1.96566,36900000.0
2007-01-17 10:58:00,1.96562,1.96562,1.96541,1.96547,122499999.0
2007-01-17 10:59:00,1.96532,1.96546,1.96517,1.96519,85400000.0
2007-01-17 11:00:00,1.9652,1.96521,1.96484,1.96521,114199998.0
2007-01-17 11:01:00,1.96526,1.96566,1.96526,1.96563,23800000.0
2007-01-17 11:02:00,1.96553,1.96562,1.96527,1.96527,81000002.0
2007-01-17 11:03:00,1.96519,1.96528,1.96518,1.96527,82000000.0
2007-01-17 11:04:00,1.96531,1.96557,1.96531,1.96536,19500000.0
2007-01-17 11:05:00,1.96542,1.96556,1.96542,1.96548,80100000.0
2007-01-17 11:06:00,1.96555,1.96555,1.96549,1.96552,41150000.0
2007-01-17 11:07:00,1.96564,1.96597,1.96564,1.9659,64599998.0
2007-01-17 11:08:00,1.96588,1.96594,1.96578,1.96587,60000000.0
2007-01-17 11:09:00,1.96581,1.96591,1.96581,1.96581,39800000.0
2007-01-17 11:10:00,1.96583,1.96593,1.96583,1.96587,47900000.0
2007-01-17 11:11:00,1.96587,1.96587,1.96577,1.96579,49800001.0
2007-01-17 11:12:00,1.96587,1.96601,1.96587,1.96592,88599999.0
2007-01-17 11:13:00,1.966,1.96605,1.96595,1.96605,48299999.0
2007-01-17 11:14:00,1.96598,1.96598,1.9659,1.96594,24700000.0
2007-01-17 11:15:00,1.96595,1.96619,1.96595,1.9661,60000000.0
2007-01-17 11:16:00,1.96602,1.96614,1.96593,1.96609,53300000.0
2007-01-17 11:17:00,1.96598,1.96605,1.96595,1.966,110299998.0
2007-01-17 11:18:00,1.96602,1.96632,1.96594,1.96632,58900001.0
2007-01-17 11:19:00,1.96628,1.9664,1.96624,1.96637,73100000.0
2007-01-17 11:20:00,1.96648,1.96656,1.96645,1.96645,25100000.0
2007-01-17 11:21:00,1.96647,1.96649,1.96629,1.96632,46300000.0
2007-01-17 11:22:00,1.9664,1.9664,1.96623,1.96635,93700001.0
2007-01-17 11:23:00,1.96642,1.96645,1.96635,1.96635,39700000.0
2007-01-17 11:24:00,1.96629,1.96629,1.96613,1.96613,48900000.0
2007-01-17 11:25:00,1.96597,1.96608,1.96596,1.96608,39400000.0
2007-01-17 11:26:00,1.9661,1.9661,1.96598,1.96604,53800001.0
2007-01-17 11:27:00,1.9661,1.96612,1.96604,1.96607,35000000.0
2007-01-17 11:28:00,1.96608,1.96608,1.96597,1.966,67400000.0
2007-01-17 11:29:00,1.966,1.9661,1.96598,1.96598,33700000.0
2007-01-17 11:30:00,1.96593,1.96595,1.96472,1.9652,98000001.0
2007-01-17 11:31:00,1.96515,1.96526,1.96502,1.96515,57900000.0
2007-01-17 11:32:00,1.96521,1.96521,1.96488,1.96506,51000000.0
2007-01-17 11:33:00,1.96504,1.96509,1.96482,1.96484,62999999.0
2007-01-17 11:34:00,1.9647,1.9647,1.96433,1.96438,32100000.0
2007-01-17 11:35:00,1.96425,1.96431,1.96413,1.96425,55100000.0
2007-01-17 11:36:00,1.96423,1.96447,1.96423,1.96438,46800000.0
2007-01-17 11:37:00,1.96432,1.96433,1.96423,1.96423,52700000.0
2007-01-17 11:38:00,1.96418,1.96418,1.96405,1.96406,38700000.0
2007-01-17 11:39:00,1.96398,1.96436,1.96398,1.96436,45000000.0
2007-01-17 11:40:00,1.96449,1.96465,1.96438,1.96449,51300000.0
2007-01-17 11:41:00,1.96441,1.96444,1.96413,1.96413,69000000.0
2007-01-17 11:42:00,1.96393,1.96399,1.96372,1.96372,43800000.0
2007-01-17 11:43:00,1.96376,1.96382,1.96373,1.96377,73099999.0
2007-01-17 11:44:00,1.96379,1.96401,1.96373,1.96401,53900000.0
2007-01-17 11:45:00,1.9641,1.9643,1.9641,1.96428,65000000.0
2007-01-17 11:46:00,1.96428,1.96446,1.96427,1.96429,81700000.0
2007-01-17 11:47:00,1.96429,1.96433,1.9642,1.9642,136400001.0
2007-01-17 11:48:00,1.96408,1.96422,1.96406,1.96417,116799998.0
2007-01-17 11:49:00,1.9641,1.96416,1.96408,1.96411,24300000.0
2007-01-17 11:50:00,1.96408,1.96417,1.96408,1.96416,97399999.0
2007-01-17 11:51:00,1.96414,1.96414,1.96401,1.96405,54900001.0
2007-01-17 11:52:00,1.96406,1.96411,1.96402,1.96409,50600000.0
2007-01-17 11:53:00,1.9641,1.96451,1.9641,1.96451,79099999.0
2007-01-17 11:54:00,1.96447,1.9645,1.96435,1.96443,131299998.0
2007-01-17 11:55:00,1.96453,1.96453,1.96444,1.96448,52299999.0
2007-01-17 11:56:00,1.96459,1.96468,1.96459,1.96466,67899998.0
2007-01-17 11:57:00,1.96458,1.96462,1.96449,1.96462,60300000.0
2007-01-17 11:58:00,1.96457,1.96457,1.96449,1.96452,47500000.0
2007-01-17 11:59:00,1.96462,1.96465,1.96451,1.96457,48300000.0
2007-01-17 12:00:00,1.96454,1.9649,1.96454,1.96487,56900000.0
2007-01-17 12:01:00,1.96494,1.96527,1.96494,1.96517,121699999.0
2007-01-17 12:02:00,1.96516,1.96526,1.9651,1.96526,128599998.0
2007-01-17 12:03:00,1.96531,1.96531,1.9652,1.96525,29400000.0
2007-01-17 12:04:00,1.96531,1.9655,1.96527,1.9655,59900000.0
2007-01-17 12:05:00,1.96562,1.96595,1.96551,1.96595,71300000.0
2007-01-17 12:06:00,1.966,1.966,1.96577,1.96582,82599998.0
2007-01-17 12:07:00,1.96574,1.966,1.96568,1.966,70900000.0
2007-01-17 12:08:00,1.96606,1.96609,1.96595,1.96595,87950000.0
2007-01-17 12:09:00,1.96596,1.96598,1.96584,1.96594,58600000.0
2007-01-17 12:10:00,1.9658,1.96587,1.96567,1.96585,87099999.0
2007-01-17 12:11:00,1.96567,1.96578,1.96567,1.96572,72299998.0
2007-01-17 12:12:00,1.96566,1.96566,1.96558,1.9656,36899999.0
2007-01-17 12:13:00,1.96554,1.96554,1.96536,1.96548,71299999.0
2007-01-17 12:14:00,1.96552,1.96558,1.96534,1.9654,68499998.0
2007-01-17 12:15:00,1.96549,1.96549,1.96546,1.96546,18100000.0
2007-01-17 12:16:00,1.96552,1.96569,1.96552,1.96569,28500000.0
2007-01-17 12:17:00,1.96575,1.96575,1.96562,1.9657,43300000.0
2007-01-17 12:18:00,1.96572,1.96578,1.96572,1.96578,13600000.0
2007-01-17 12:19:00,1.96586,1.966,1.96586,1.96591,32400000.0
2007-01-17 12:20:00,1.96599,1.96606,1.96594,1.96606,95600000.0
2007-01-17 12:21:00,1.96589,1.96609,1.96589,1.96608,44900000.0
2007-01-17 12:22:00,1.966,1.96615,1.966,1.96615,50000000.0
2007-01-17 12:23:00,1.9662,1.96626,1.9661,1.9661,70599999.0
2007-01-17 12:24:00,1.96603,1.96609,1.96596,1.96606,69199998.0
2007-01-17 12:25:00,1.96603,1.96603,1.96584,1.96587,62400000.0
2007-01-17 12:26:00,1.96599,1.96605,1.96588,1.96599,60900000.0
2007-01-17 12:27:00,1.96622,1.96626,1.96609,1.9661,62900001.0
2007-01-17 12:28:00,1.96618,1.96618,1.96603,1.96618,132500000.0
2007-01-17 12:29:00,1.96622,1.96622,1.96604,1.9661,52700000.0
2007-01-17 12:30:00,1.96607,1.96613,1.96601,1.96609,82700000.0
2007-01-17 12:31:00,1.96608,1.96632,1.96607,1.96632,84499999.0
2007-01-17 12:32:00,1.96642,1.96693,1.96642,1.96693,72500000.0
2007-01-17 12:33:00,1.967,1.967,1.96663,1.96673,35800000.0
2007-01-17 12:34:00,1.96673,1.96678,1.96652,1.96652,56800001.0
2007-01-17 12:35:00,1.96663,1.96685,1.96663,1.96685,34300000.0
2007-01-17 12:36:00,1.96685,1.96708,1.96672,1.96708,58299999.0
2007-01-17 12:37:00,1.9669,1.96726,1.96687,1.96726,53300000.0
2007-01-17 12:38:00,1.96745,1.96753,1.96734,1.96742,72700000.0
2007-01-17 12:39:00,1.96738,1.96738,1.96714,1.96714,34700000.0
2007-01-17 12:40:00,1.96709,1.96709,1.96693,1.96703,69000000.0
2007-01-17 12:41:00,1.96696,1.96706,1.96696,1.96697,53500001.0
2007-01-17 12:42:00,1.96688,1.96688,1.96678,1.96678,104600001.0
2007-01-17 12:43:00,1.96673,1.96675,1.96657,1.96668,60200001.0
2007-01-17 12:44:00,1.96657,1.96659,1.96648,1.96656,67700000.0
2007-01-17 12:45:00,1.96645,1.96645,1.96589,1.96589,76500002.0
2007-01-17 12:46:00,1.96588,1.9659,1.96574,1.96588,59600000.0
2007-01-17 12:47:00,1.9658,1.9658,1.96551,1.96555,60600001.0
2007-01-17 12:48:00,1.9655,1.9655,1.9653,1.9653,56300001.0
2007-01-17 12:49:00,1.9653,1.9653,1.96513,1.96515,86699999.0
2007-01-17 12:50:00,1.96514,1.96531,1.96505,1.96531,48100000.0
2007-01-17 12:51:00,1.96528,1.96542,1.96526,1.96542,53300001.0
2007-01-17 12:52:00,1.96536,1.96541,1.96531,1.96532,60800000.0
2007-01-17 12:53:00,1.96516,1.96524,1.96496,1.96505,47400000.0
2007-01-17 12:54:00,1.96493,1.96512,1.96493,1.96504,42800001.0
2007-01-17 12:55:00,1.96504,1.96517,1.96498,1.96511,44599999.0
2007-01-17 12:56:00,1.96517,1.96531,1.96517,1.96522,32300000.0
2007-01-17 12:57:00,1.9652,1.96529,1.9652,1.96527,74600000.0
2007-01-17 12:58:00,1.9653,1.9654,1.96526,1.96535,57500000.0
2007-01-17 12:59:00,1.96532,1.96535,1.96507,1.96525,50400000.0
2007-01-17 13:00:00,1.96542,1.96553,1.96532,1.96553,102499999.0
2007-01-17 13:01:00,1.96567,1.96588,1.96567,1.96587,54299999.0
2007-01-17 13:02:00,1.96586,1.96604,1.9658,1.96582,110999999.0
2007-01-17 13:03:00,1.96588,1.96596,1.96582,1.96589,42300000.0
2007-01-17 13:04:00,1.966,1.96618,1.966,1.96609,54600000.0
2007-01-17 13:05:00,1.96603,1.96606,1.96597,1.96597,72099998.0
2007-01-17 13:06:00,1.96596,1.96603,1.96586,1.96591,50300000.0
2007-01-17 13:07:00,1.9659,1.9659,1.96571,1.96571,73200000.0
2007-01-17 13:08:00,1.9657,1.9657,1.96537,1.96562,41400000.0
2007-01-17 13:09:00,1.96563,1.96572,1.96559,1.96562,60100000.0
2007-01-17 13:10:00,1.96559,1.96573,1.96559,1.96573,44099999.0
2007-01-17 13:11:00,1.96583,1.96591,1.96581,1.96583,16800000.0
2007-01-17 13:12:00,1.96583,1.96592,1.96567,1.96592,50900000.0
2007-01-17 13:13:00,1.96573,1.9658,1.96561,1.96571,56800000.0
2007-01-17 13:14:00,1.96571,1.96574,1.9656,1.96569,76700000.0
2007-01-17 13:15:00,1.96581,1.96604,1.96581,1.96593,43499999.0
2007-01-17 13:16:00,1.96592,1.96597,1.96577,1.96577,69499999.0
2007-01-17 13:17:00,1.96589,1.9661,1.96585,1.96609,28800000.0
2007-01-17 13:18:00,1.96611,1.96611,1.9658,1.9658,49000000.0
2007-01-17 13:19:00,1.96592,1.96611,1.96592,1.96604,63000000.0
2007-01-17 13:20:00,1.96599,1.966,1.96584,1.96586,64099999.0
2007-01-17 13:21:00,1.9659,1.9659,1.96568,1.96568,36200000.0
2007-01-17 13:22:00,1.96567,1.96567,1.9656,1.96562,106800000.0
2007-01-17 13:23:00,1.96556,1.96556,1.96517,1.96517,58200002.0
2007-01-17 13:24:00,1.96523,1.96563,1.96523,1.96556,23500000.0
2007-01-17 13:25:00,1.9656,1.96574,1.96558,1.96569,41099999.0
2007-01-17 13:26:00,1.9658,1.96597,1.96577,1.96577,61000000.0
2007-01-17 13:27:00,1.96568,1.96582,1.96551,1.96569,46200001.0
2007-01-17 13:28:00,1.96562,1.96564,1.96557,1.96557,78100000.0
2007-01-17 13:29:00,1.96562,1.96568,1.96557,1.9656,115499999.0
2007-01-17 13:30:00,1.96558,1.96568,1.96555,1.96568,89100000.0
2007-01-17 13:31:00,1.96572,1.96572,1.96553,1.96553,69400001.0
2007-01-17 13:32:00,1.96549,1.96559,1.96544,1.96544,19300000.0
2007-01-17 13:33:00,1.96548,1.96554,1.96547,1.96549,29200000.0
2007-01-17 13:34:00,1.96548,1.96553,1.9654,1.96542,107400002.0
2007-01-17 13:35:00,1.96544,1.9656,1.96536,1.96555,106199998.0
2007-01-17 13:36:00,1.96568,1.96592,1.96568,1.96592,115300001.0
2007-01-17 13:37:00,1.96592,1.96592,1.9658,1.9658,44800000.0
2007-01-17 13:38:00,1.96582,1.966,1.96582,1.96596,72100000.0
2007-01-17 13:39:00,1.96603,1.96611,1.96596,1.96603,99200001.0
2007-01-17 13:40:00,1.96617,1.96619,1.96597,1.96604,109600001.0
2007-01-17 13:41:00,1.96599,1.96599,1.96568,1.96587,60000001.0
2007-01-17 13:42:00,1.96595,1.96609,1.96595,1.96598,115900001.0
2007-01-17 13:43:00,1.96593,1.96601,1.96592,1.96592,49800000.0
2007-01-17 13:44:00,1.9659,1.96595,1.96585,1.96595,76599998.0
2007-01-17 13:45:00,1.96589,1.96592,1.96585,1.96585,82799998.0
2007-01-17 13:46:00,1.96582,1.96584,1.9657,1.96582,63200000.0
2007-01-17 13:47:00,1.96582,1.96591,1.9658,1.9658,48200000.0
2007-01-17 13:48:00,1.96593,1.96602,1.9659,1.96602,58300000.0
2007-01-17 13:49:00,1.96602,1.96602,1.96578,1.96591,60700000.0
2007-01-17 13:50:00,1.96595,1.96597,1.96594,1.96596,82399998.0
2007-01-17 13:51:00,1.96599,1.96611,1.96599,1.96602,30500000.0
2007-01-17 13:52:00,1.96602,1.96606,1.96593,1.96597,37800000.0
2007-01-17 13:53:00,1.96593,1.9661,1.96593,1.96597,61200000.0
2007-01-17 13:54:00,1.96597,1.96597,1.96589,1.9659,31700000.0
2007-01-17 13:55:00,1.96585,1.96591,1.96577,1.96588,90899999.0
2007-01-17 13:56:00,1.96598,1.96608,1.96591,1.96591,65900000.0
2007-01-17 13:57:00,1.96589,1.96602,1.96588,1.96602,54000000.0
2007-01-17 13:58:00,1.96599,1.96609,1.96592,1.96592,36100001.0
2007-01-17 13:59:00,1.96596,1.96601,1.96569,1.96573,74700000.0
2007-01-17 14:00:00,1.96569,1.96572,1.96562,1.96566,92200000.0
2007-01-17 14:01:00,1.96571,1.96571,1.96558,1.96564,42400000.0
2007-01-17 14:02:00,1.96568,1.96574,1.96565,1.9657,61800000.0
2007-01-17 14:03:00,1.96583,1.96589,1.96582,1.96582,42300001.0
2007-01-17 14:04:00,1.96583,1.96585,1.96576,1.96577,57600000.0
2007-01-17 14:05:00,1.96569,1.96581,1.96569,1.96577,33300000.0
2007-01-17 14:06:00,1.96568,1.96568,1.96555,1.96555,37800000.0
2007-01-17 14:07:00,1.96549,1.96563,1.96549,1.96561,41200001.0
2007-01-17 14:08:00,1.96548,1.96549,1.96543,1.96548,67200000.0
2007-01-17 14:09:00,1.96556,1.96559,1.96556,1.96559,7800000.0
2007-01-17 14:10:00,1.9657,1.96571,1.96549,1.96571,37000000.0
2007-01-17 14:11:00,1.96553,1.9657,1.9655,1.96557,60600001.0
2007-01-17 14:12:00,1.96551,1.96565,1.96551,1.9656,52900001.0
2007-01-17 14:13:00,1.96572,1.96599,1.96572,1.96594,73999999.0
2007-01-17 14:14:00,1.96597,1.96633,1.96597,1.96633,33900000.0
2007-01-17 14:15:00,1.96634,1.96634,1.96611,1.96611,23300000.0
2007-01-17 14:16:00,1.96599,1.96599,1.96575,1.96575,15700000.0
2007-01-17 14:17:00,1.96583,1.96604,1.96583,1.96595,37600000.0
2007-01-17 14:18:00,1.96593,1.96593,1.96575,1.96584,35199999.0
2007-01-17 14:19:00,1.9659,1.96598,1.9659,1.96595,97199997.0
2007-01-17 14:20:00,1.96583,1.96601,1.96583,1.96601,27000000.0
2007-01-17 14:21:00,1.966,1.96604,1.9659,1.96604,51900000.0
2007-01-17 14:22:00,1.96597,1.96597,1.96582,1.96582,54100001.0
2007-01-17 14:23:00,1.96593,1.96627,1.96593,1.96627,45700001.0
2007-01-17 14:24:00,1.96639,1.96662,1.96639,1.96655,19200000.0
2007-01-17 14:25:00,1.96662,1.96679,1.96662,1.96668,69500000.0
2007-01-17 14:26:00,1.96682,1.96707,1.96682,1.96699,58400001.0
2007-01-17 14:27:00,1.96688,1.96688,1.96667,1.9667,87500001.0
2007-01-17 14:28:00,1.96668,1.96689,1.96668,1.96689,73100001.0
2007-01-17 14:29:00,1.96698,1.96698,1.96693,1.96693,61599999.0
2007-01-17 14:30:00,1.96697,1.96702,1.96683,1.96687,66500000.0
2007-01-17 14:31:00,1.96692,1.96692,1.96683,1.96687,148700003.0
2007-01-17 14:32:00,1.96673,1.96673,1.96662,1.96662,11600000.0
2007-01-17 14:33:00,1.96663,1.96679,1.96662,1.96662,65600000.0
2007-01-17 14:34:00,1.96655,1.96665,1.96655,1.96665,60599999.0
2007-01-17 14:35:00,1.96658,1.96662,1.96656,1.96656,19000000.0
2007-01-17 14:36:00,1.96659,1.96659,1.96638,1.96638,48200000.0
2007-01-17 14:37:00,1.9664,1.9666,1.9664,1.96643,72800000.0
2007-01-17 14:38:00,1.96634,1.96643,1.96634,1.96639,24400000.0
2007-01-17 14:39:00,1.96641,1.96641,1.96623,1.96629,23200000.0
2007-01-17 14:40:00,1.96625,1.96629,1.96619,1.96625,90100001.0
2007-01-17 14:41:00,1.96621,1.96624,1.96612,1.96621,93100001.0
2007-01-17 14:42:00,1.96615,1.96615,1.96591,1.96591,36400000.0
2007-01-17 14:43:00,1.96599,1.96604,1.96599,1.96604,24600000.0
2007-01-17 14:44:00,1.9661,1.9661,1.96593,1.966,46100000.0
2007-01-17 14:45:00,1.96595,1.96599,1.96593,1.96597,70000000.0
2007-01-17 14:46:00,1.96593,1.96604,1.96592,1.96592,131199999.0
2007-01-17 14:47:00,1.96588,1.96593,1.9657,1.9657,56600000.0
2007-01-17 14:48:00,1.96569,1.96582,1.96568,1.9657,50700000.0
2007-01-17 14:49:00,1.96583,1.96608,1.96583,1.96608,52900000.0
2007-01-17 14:50:00,1.9661,1.9661,1.96581,1.96583,49400001.0
2007-01-17 14:51:00,1.96575,1.96578,1.9656,1.96563,97899999.0
2007-01-17 14:52:00,1.96555,1.9659,1.96555,1.9659,26200000.0
2007-01-17 14:53:00,1.966,1.96609,1.966,1.96607,37500000.0
2007-01-17 14:54:00,1.96608,1.96619,1.96607,1.96607,48500000.0
2007-01-17 14:55:00,1.96608,1.9664,1.96608,1.9664,73299999.0
2007-01-17 14:56:00,1.96632,1.96632,1.96611,1.96624,111999999.0
2007-01-17 14:57:00,1.9662,1.9662,1.966,1.966,122199999.0
2007-01-17 14:58:00,1.96607,1.96614,1.966,1.96614,21700000.0
2007-01-17 14:59:00,1.96605,1.96616,1.96603,1.96603,104099999.0
2007-01-17 15:00:00,1.96594,1.96608,1.96591,1.96608,36300000.0
2007-01-17 15:01:00,1.966,1.96613,1.96575,1.96579,32900000.0
2007-01-17 15:02:00,1.96568,1.96568,1.96528,1.96533,42800000.0
2007-01-17 15:03:00,1.96535,1.96537,1.96526,1.96535,51900000.0
2007-01-17 15:04:00,1.96523,1.96523,1.96517,1.96517,15600000.0
2007-01-17 15:05:00,1.96504,1.96506,1.96495,1.96506,48200000.0
2007-01-17 15:06:00,1.96498,1.96505,1.96454,1.96454,90800001.0
2007-01-17 15:07:00,1.96456,1.9647,1.96435,1.9647,55200000.0
2007-01-17 15:08:00,1.96488,1.96494,1.96473,1.96483,42100000.0
2007-01-17 15:09:00,1.96479,1.96479,1.96442,1.96464,96700000.0
2007-01-17 15:10:00,1.96472,1.96478,1.96472,1.96478,46600002.0
2007-01-17 15:11:00,1.96485,1.96502,1.96485,1.96493,71299999.0
2007-01-17 15:12:00,1.96487,1.96488,1.96487,1.96488,19200000.0
2007-01-17 15:13:00,1.96487,1.9649,1.96478,1.96485,102600000.0
2007-01-17 15:14:00,1.96484,1.965,1.96483,1.965,59700002.0
2007-01-17 15:15:00,1.96503,1.96516,1.96503,1.9651,105999999.0
2007-01-17 15:16:00,1.96515,1.96527,1.96513,1.96513,57799999.0
2007-01-17 15:17:00,1.96508,1.96531,1.96508,1.96531,46200000.0
2007-01-17 15:18:00,1.96537,1.96567,1.96534,1.96567,47200000.0
2007-01-17 15:19:00,1.96572,1.96603,1.96568,1.96601,62800000.0
2007-01-17 15:20:00,1.96615,1.96626,1.96608,1.96623,82899998.0
2007-01-17 15:21:00,1.96628,1.96662,1.96617,1.96662,43000001.0
2007-01-17 15:22:00,1.96683,1.967,1.96676,1.96676,39400000.0
2007-01-17 15:23:00,1.96682,1.96682,1.96662,1.96665,102199999.0
2007-01-17 15:24:00,1.96679,1.9671,1.96679,1.96696,38700000.0
2007-01-17 15:25:00,1.96707,1.96722,1.96704,1.96718,75900000.0
2007-01-17 15:26:00,1.967,1.967,1.9668,1.9668,18700000.0
2007-01-17 15:27:00,1.9668,1.9668,1.96664,1.96664,66999999.0
2007-01-17 15:28:00,1.9666,1.9667,1.96659,1.9666,86099999.0
2007-01-17 15:29:00,1.9666,1.96682,1.96651,1.96652,98499998.0
2007-01-17 15:30:00,1.9659,1.96606,1.96527,1.96578,69599999.0
2007-01-17 15:31:00,1.96538,1.96538,1.96477,1.96478,69400001.0
2007-01-17 15:32:00,1.96458,1.96478,1.96455,1.96465,68500000.0
2007-01-17 15:33:00,1.9647,1.96502,1.96447,1.96502,67200000.0
2007-01-17 15:34:00,1.9651,1.96524,1.96499,1.96507,86600000.0
2007-01-17 15:35:00,1.96541,1.96576,1.96539,1.96576,56500000.0
2007-01-17 15:36:00,1.96572,1.96598,1.96557,1.96582,35900000.0
2007-01-17 15:37:00,1.96558,1.96571,1.96542,1.96569,59200000.0
2007-01-17 15:38:00,1.96557,1.96583,1.96553,1.96583,69700000.0
2007-01-17 15:39:00,1.96589,1.96589,1.96549,1.96558,70200001.0
2007-01-17 15:40:00,1.96577,1.96647,1.96577,1.9663,64300001.0
2007-01-17 15:41:00,1.96645,1.96667,1.96645,1.96666,49400000.0
2007-01-17 15:42:00,1.96662,1.96662,1.96641,1.96658,114299999.0
2007-01-17 15:43:00,1.96663,1.96689,1.9665,1.96689,55500000.0
2007-01-17 15:44:00,1.96687,1.96691,1.96673,1.96685,63700001.0
2007-01-17 15:45:00,1.96691,1.96707,1.96691,1.96697,56600001.0
2007-01-17 15:46:00,1.96703,1.96796,1.96703,1.96796,61200001.0
2007-01-17 15:47:00,1.96779,1.96789,1.96759,1.96759,61300001.0
2007-01-17 15:48:00,1.96749,1.96769,1.96733,1.96743,117299999.0
2007-01-17 15:49:00,1.96731,1.96775,1.96731,1.96766,77400000.0
2007-01-17 15:50:00,1.9675,1.9675,1.96738,1.96747,21970000.0
2007-01-17 15:51:00,1.96761,1.96761,1.96746,1.96758,59000000.0
2007-01-17 15:52:00,1.96741,1.96751,1.96723,1.96732,115399999.0
2007-01-17 15:53:00,1.96736,1.96736,1.96692,1.96697,36900000.0
2007-01-17 15:54:00,1.96693,1.9673,1.96693,1.96698,50500000.0
2007-01-17 15:55:00,1.96692,1.967,1.96676,1.967,65500000.0
2007-01-17 15:56:00,1.96705,1.96724,1.96698,1.96698,47900000.0
2007-01-17 15:57:00,1.96698,1.96718,1.96695,1.96715,89000001.0
2007-01-17 15:58:00,1.96717,1.96733,1.96708,1.96729,61700001.0
2007-01-17 15:59:00,1.96736,1.96736,1.96695,1.96695,43200000.0
2007-01-17 16:00:00,1.96743,1.96837,1.96743,1.96817,83199999.0
2007-01-17 16:01:00,1.96838,1.96838,1.96764,1.96764,66100000.0
2007-01-17 16:02:00,1.96757,1.96778,1.96739,1.96776,64600000.0
2007-01-17 16:03:00,1.96772,1.96774,1.96731,1.96731,47100000.0
2007-01-17 16:04:00,1.96728,1.96746,1.96728,1.96745,61599999.0
2007-01-17 16:05:00,1.96743,1.96753,1.96737,1.9674,80500002.0
2007-01-17 16:06:00,1.96737,1.96748,1.96726,1.96748,64200001.0
2007-01-17 16:07:00,1.96742,1.96745,1.96725,1.96745,54899999.0
2007-01-17 16:08:00,1.96754,1.96759,1.96737,1.9674,79700000.0
2007-01-17 16:09:00,1.96724,1.96724,1.96721,1.96721,7900000.0
2007-01-17 16:10:00,1.9671,1.96727,1.9671,1.9672,94300001.0
2007-01-17 16:11:00,1.96715,1.9672,1.96703,1.96706,33800000.0
2007-01-17 16:12:00,1.96691,1.96694,1.96679,1.96679,57700000.0
2007-01-17 16:13:00,1.96663,1.9668,1.96663,1.96677,51000000.0
2007-01-17 16:14:00,1.96675,1.96682,1.96626,1.96626,49799998.0
2007-01-17 16:15:00,1.96594,1.96613,1.96571,1.96605,62500000.0
2007-01-17 16:16:00,1.96568,1.96581,1.96529,1.96529,49200000.0
2007-01-17 16:17:00,1.96537,1.96537,1.96517,1.9653,67200000.0
2007-01-17 16:18:00,1.96547,1.96578,1.96547,1.96571,74600000.0
2007-01-17 16:19:00,1.96575,1.96584,1.96575,1.96576,41999999.0
2007-01-17 16:20:00,1.96566,1.96577,1.96543,1.96577,37700000.0
2007-01-17 16:21:00,1.96583,1.96619,1.96581,1.96617,117500001.0
2007-01-17 16:22:00,1.96621,1.96668,1.96619,1.96668,71300000.0
2007-01-17 16:23:00,1.96676,1.96701,1.96671,1.96701,102000000.0
2007-01-17 16:24:00,1.96701,1.96726,1.9668,1.96726,59200000.0
2007-01-17 16:25:00,1.96736,1.96769,1.96736,1.96758,54000000.0
2007-01-17 16:26:00,1.96747,1.96769,1.96744,1.96748,90699999.0
2007-01-17 16:27:00,1.96741,1.96741,1.9673,1.96732,47800000.0
2007-01-17 16:28:00,1.96735,1.96739,1.96706,1.96706,11700000.0
2007-01-17 16:29:00,1.96721,1.96723,1.9671,1.96723,50000000.0
2007-01-17 16:30:00,1.96716,1.96729,1.96713,1.96713,37900001.0
2007-01-17 16:31:00,1.96716,1.9673,1.96711,1.96718,91800000.0
2007-01-17 16:32:00,1.96725,1.96726,1.96697,1.96697,27100000.0
2007-01-17 16:33:00,1.96665,1.96665,1.96647,1.96649,43800000.0
2007-01-17 16:34:00,1.96647,1.96647,1.96629,1.96643,44900001.0
2007-01-17 16:35:00,1.9664,1.9664,1.96621,1.96623,51600001.0
2007-01-17 16:36:00,1.9663,1.96691,1.9663,1.96691,59700000.0
2007-01-17 16:37:00,1.9669,1.9672,1.96685,1.9672,47600000.0
2007-01-17 16:38:00,1.96714,1.96741,1.96714,1.96741,26300000.0
2007-01-17 16:39:00,1.96735,1.9675,1.96735,1.96739,107500000.0
2007-01-17 16:40:00,1.9675,1.96756,1.96741,1.96741,55200000.0
2007-01-17 16:41:00,1.96718,1.9675,1.96718,1.96735,63000000.0
2007-01-17 16:42:00,1.96744,1.96768,1.96744,1.96768,53500000.0
2007-01-17 16:43:00,1.9676,1.96761,1.96744,1.96753,52100000.0
2007-01-17 16:44:00,1.96743,1.96758,1.96743,1.96752,77700000.0
2007-01-17 16:45:00,1.96762,1.96768,1.96748,1.96755,58900001.0
2007-01-17 16:46:00,1.96781,1.9684,1.96781,1.96825,122700000.0
2007-01-17 16:47:00,1.96825,1.96853,1.96825,1.96853,106600000.0
2007-01-17 16:48:00,1.96863,1.96892,1.96862,1.96865,146500001.0
2007-01-17 16:49:00,1.96867,1.96877,1.96851,1.96857,120200002.0
2007-01-17 16:50:00,1.96855,1.96879,1.96852,1.96878,90600000.0
2007-01-17 16:51:00,1.96892,1.96943,1.96892,1.96934,88800000.0
2007-01-17 16:52:00,1.96942,1.96956,1.96942,1.96948,46800001.0
2007-01-17 16:53:00,1.96937,1.96946,1.96932,1.96946,61600000.0
2007-01-17 16:54:00,1.96933,1.96933,1.96892,1.96894,54800000.0
2007-01-17 16:55:00,1.96889,1.96889,1.96869,1.96878,67900000.0
2007-01-17 16:56:00,1.96879,1.96884,1.96852,1.96852,101700001.0
2007-01-17 16:57:00,1.96864,1.96894,1.96864,1.96892,86399999.0
2007-01-17 16:58:00,1.96888,1.96897,1.96881,1.96897,107299997.0
2007-01-17 16:59:00,1.96898,1.96898,1.96865,1.96882,85100002.0
2007-01-17 17:00:00,1.96873,1.96884,1.9685,1.9685,56700000.0
2007-01-17 17:01:00,1.96856,1.96868,1.96851,1.96855,64200001.0
2007-01-17 17:02:00,1.96858,1.96858,1.96841,1.96842,105500001.0
2007-01-17 17:03:00,1.96836,1.96846,1.96831,1.96835,14600000.0
2007-01-17 17:04:00,1.96824,1.96835,1.96787,1.96787,68899999.0
2007-01-17 17:05:00,1.96768,1.96786,1.96768,1.96769,115500001.0
2007-01-17 17:06:00,1.96779,1.96803,1.96779,1.96797,68399998.0
2007-01-17 17:07:00,1.96788,1.96798,1.96777,1.96787,73700001.0
2007-01-17 17:08:00,1.96774,1.96774,1.96749,1.96749,85500002.0
2007-01-17 17:09:00,1.96733,1.9674,1.96724,1.96735,92100000.0
2007-01-17 17:10:00,1.96746,1.96767,1.96746,1.96758,31900000.0
2007-01-17 17:11:00,1.96759,1.96772,1.96753,1.96772,74500000.0
2007-01-17 17:12:00,1.96763,1.96778,1.96763,1.96774,97700001.0
2007-01-17 17:13:00,1.96779,1.96794,1.96779,1.96791,41999999.0
2007-01-17 17:14:00,1.96803,1.96808,1.968,1.96803,23570000.0
2007-01-17 17:15:00,1.96784,1.96798,1.96781,1.9679,76500000.0
2007-01-17 17:16:00,1.96798,1.9684,1.96798,1.9684,117899998.0
2007-01-17 17:17:00,1.96841,1.96874,1.96841,1.96854,52000000.0
2007-01-17 17:18:00,1.9687,1.96886,1.96859,1.96883,124200000.0
2007-01-17 17:19:00,1.96872,1.96872,1.96856,1.96871,44600000.0
2007-01-17 17:20:00,1.96876,1.96921,1.96876,1.96917,52900000.0
2007-01-17 17:21:00,1.9692,1.9692,1.96867,1.9687,36600000.0
2007-01-17 17:22:00,1.96883,1.96936,1.96882,1.96936,13400000.0
2007-01-17 17:23:00,1.96954,1.96966,1.9694,1.9694,63300000.0
2007-01-17 17:24:00,1.96937,1.96947,1.96928,1.96934,71899998.0
2007-01-17 17:25:00,1.96937,1.96938,1.96928,1.96929,56900000.0
2007-01-17 17:26:00,1.96924,1.96924,1.96897,1.96903,50900000.0
2007-01-17 17:27:00,1.96908,1.96912,1.96894,1.96912,31400000.0
2007-01-17 17:28:00,1.96917,1.96943,1.96917,1.96938,101299999.0
2007-01-17 17:29:00,1.9693,1.9693,1.96905,1.96905,50500002.0
2007-01-17 17:30:00,1.96906,1.96924,1.96899,1.96924,97999999.0
2007-01-17 17:31:00,1.96962,1.97082,1.96962,1.97078,80200002.0
2007-01-17 17:32:00,1.97097,1.97105,1.9707,1.97082,68200000.0
2007-01-17 17:33:00,1.97085,1.97085,1.97054,1.97054,17600000.0
2007-01-17 17:34:00,1.97037,1.97043,1.97025,1.97025,82200001.0
2007-01-17 17:35:00,1.97016,1.97046,1.97016,1.97039,81400000.0
2007-01-17 17:36:00,1.97029,1.97029,1.97,1.97007,108399997.0
2007-01-17 17:37:00,1.96982,1.96984,1.96959,1.96963,81499999.0
2007-01-17 17:38:00,1.96955,1.96961,1.96939,1.96942,103300000.0
2007-01-17 17:39:00,1.96947,1.96952,1.96936,1.96952,33199999.0
2007-01-17 17:40:00,1.96961,1.96961,1.96948,1.96958,35600000.0
2007-01-17 17:41:00,1.96945,1.96945,1.96926,1.96932,37800000.0
2007-01-17 17:42:00,1.96943,1.96958,1.9694,1.96953,116100000.0
2007-01-17 17:43:00,1.96965,1.96974,1.96945,1.96951,81499999.0
2007-01-17 17:44:00,1.96949,1.97022,1.96949,1.97022,41500001.0
2007-01-17 17:45:00,1.97025,1.97025,1.97003,1.97023,27100000.0
2007-01-17 17:46:00,1.97018,1.9702,1.97007,1.97015,32300000.0
2007-01-17 17:47:00,1.97011,1.97034,1.97011,1.97034,28000000.0
2007-01-17 17:48:00,1.97048,1.97062,1.9704,1.97051,39800000.0
2007-01-17 17:49:00,1.9705,1.9705,1.97028,1.97036,55199998.0
2007-01-17 17:50:00,1.97036,1.97065,1.97036,1.9706,96800002.0
2007-01-17 17:51:00,1.97062,1.97066,1.97043,1.97058,121299999.0
2007-01-17 17:52:00,1.97058,1.97115,1.97057,1.97115,75400000.0
2007-01-17 17:53:00,1.97111,1.97157,1.97109,1.9713,116400002.0
2007-01-17 17:54:00,1.97119,1.97139,1.97119,1.97137,97999999.0
2007-01-17 17:55:00,1.97138,1.97147,1.97129,1.97129,84100000.0
2007-01-17 17:56:00,1.97115,1.97115,1.97103,1.97115,49800000.0
2007-01-17 17:57:00,1.97105,1.97118,1.97102,1.97102,125900001.0
2007-01-17 17:58:00,1.97106,1.97134,1.97106,1.97125,44600001.0
2007-01-17 17:59:00,1.97122,1.97124,1.97101,1.97101,57600000.0
2007-01-17 18:00:00,1.97105,1.97114,1.97069,1.97069,31000000.0
2007-01-17 18:01:00,1.9706,1.97075,1.97048,1.97075,900399999.0
2007-01-17 18:02:00,1.97077,1.97106,1.9707,1.97086,980999999.0
2007-01-17 18:03:00,1.9708,1.97098,1.97059,1.97059,1253099997.0
2007-01-17 18:04:00,1.97061,1.97061,1.97013,1.97025,760999994.0
2007-01-17 18:05:00,1.97025,1.97069,1.97025,1.97069,1051099997.0
2007-01-17 18:06:00,1.9708,1.97107,1.9708,1.97097,1170799997.0
2007-01-17 18:07:00,1.97099,1.97103,1.97085,1.97088,1294800000.0
2007-01-17 18:08:00,1.97087,1.97095,1.97068,1.97081,1077900002.0
2007-01-17 18:09:00,1.97078,1.97102,1.97078,1.97085,464200002.0
2007-01-17 18:10:00,1.97088,1.97099,1.97079,1.97084,710800000.0
2007-01-17 18:11:00,1.97084,1.97084,1.97034,1.9705,557900003.0
2007-01-17 18:12:00,1.97045,1.97056,1.97029,1.97056,616599997.0
2007-01-17 18:13:00,1.97055,1.97068,1.97043,1.97053,552699997.0
2007-01-17 18:14:00,1.97047,1.97053,1.97032,1.97032,642400002.0
2007-01-17 18:15:00,1.97035,1.9704,1.97019,1.9702,1014599994.0
2007-01-17 18:16:00,1.97027,1.9704,1.97021,1.97027,890100004.0
2007-01-17 18:17:00,1.97022,1.97022,1.96992,1.97006,474746996.0
2007-01-17 18:18:00,1.97003,1.97003,1.9695,1.96975,611199997.0
2007-01-17 18:19:00,1.9698,1.9698,1.9695,1.96954,498100005.0
2007-01-17 18:20:00,1.9696,1.9701,1.9696,1.9701,478299994.0
2007-01-17 18:21:00,1.97011,1.97011,1.96984,1.96992,875199993.0
2007-01-17 18:22:00,1.9699,1.9699,1.9697,1.96971,513899999.0
2007-01-17 18:23:00,1.9697,1.96991,1.96968,1.96991,812599999.0
2007-01-17 18:24:00,1.96993,1.96993,1.96971,1.9698,903346990.0
2007-01-17 18:25:00,1.96977,1.96997,1.96975,1.96985,709999998.0
2007-01-17 18:26:00,1.96974,1.96984,1.96966,1.96982,635900000.0
2007-01-17 18:27:00,1.96986,1.96991,1.96974,1.96985,715100001.0
2007-01-17 18:28:00,1.9698,1.96992,1.96979,1.96987,278000002.0
2007-01-17 18:29:00,1.96998,1.97069,1.96998,1.97069,585500000.0
2007-01-17 18:30:00,1.97071,1.97075,1.97046,1.97046,644899999.0
2007-01-17 18:31:00,1.9705,1.97059,1.97038,1.97051,519099997.0
2007-01-17 18:32:00,1.97045,1.97045,1.97023,1.97023,379400001.0
2007-01-17 18:33:00,1.97027,1.97034,1.97018,1.9703,752100001.0
2007-01-17 18:34:00,1.97028,1.97029,1.97007,1.97007,738199999.0
2007-01-17 18:35:00,1.97005,1.9702,1.97002,1.97015,392799999.0
2007-01-17 18:36:00,1.97016,1.97022,1.9701,1.97016,133599998.0
2007-01-17 18:37:00,1.97015,1.97024,1.97011,1.97019,128600003.0
2007-01-17 18:38:00,1.97029,1.97042,1.97027,1.97034,156300002.0
2007-01-17 18:39:00,1.97032,1.97059,1.97032,1.97045,238100003.0
2007-01-17 18:40:00,1.97045,1.97058,1.97041,1.97043,385249998.0
2007-01-17 18:41:00,1.97038,1.97046,1.97027,1.97032,362599999.0
2007-01-17 18:42:00,1.97029,1.97033,1.97009,1.9701,166799998.0
2007-01-17 18:43:00,1.97008,1.97021,1.97001,1.97005,84700000.0
2007-01-17 18:44:00,1.97009,1.97027,1.97006,1.97023,422699998.0
2007-01-17 18:45:00,1.97032,1.97058,1.97032,1.97051,189249997.0
2007-01-17 18:46:00,1.9704,1.97052,1.9704,1.9705,221700003.0
2007-01-17 18:47:00,1.97047,1.97062,1.97047,1.97057,185800001.0
2007-01-17 18:48:00,1.97045,1.97057,1.97045,1.97057,321399999.0
2007-01-17 18:49:00,1.97064,1.97071,1.97061,1.97069,88600000.0
2007-01-17 18:50:00,1.97076,1.9711,1.97076,1.9711,281100000.0
2007-01-17 18:51:00,1.97118,1.97133,1.97107,1.9712,450499998.0
2007-01-17 18:52:00,1.97128,1.97151,1.97122,1.97151,464999999.0
2007-01-17 18:53:00,1.97147,1.97149,1.97121,1.97125,428600001.0
2007-01-17 18:54:00,1.97136,1.97153,1.97135,1.97135,240599999.0
2007-01-17 18:55:00,1.97155,1.97186,1.97152,1.97178,638399997.0
2007-01-17 18:56:00,1.97182,1.97201,1.97182,1.97197,299000002.0
2007-01-17 18:57:00,1.97183,1.97183,1.9716,1.9717,534599996.0
2007-01-17 18:58:00,1.97172,1.97172,1.9715,1.97157,704299998.0
2007-01-17 18:59:00,1.97164,1.97182,1.97154,1.97171,458550001.0
2007-01-17 19:00:00,1.97183,1.97207,1.97182,1.97207,246100000.0
2007-01-17 19:01:00,1.97198,1.97206,1.97164,1.97164,110399999.0
2007-01-17 19:02:00,1.97162,1.97174,1.97159,1.97166,305300001.0
2007-01-17 19:03:00,1.97167,1.97167,1.97144,1.97147,584699998.0
2007-01-17 19:04:00,1.97153,1.97153,1.97141,1.97153,235900002.0
2007-01-17 19:05:00,1.97157,1.9717,1.97151,1.97165,123000000.0
2007-01-17 19:06:00,1.97165,1.97169,1.97148,1.97164,589299999.0
2007-01-17 19:07:00,1.97163,1.97163,1.97152,1.97163,389099999.0
2007-01-17 19:08:00,1.97158,1.97181,1.97154,1.97181,514700003.0
2007-01-17 19:09:00,1.97187,1.97206,1.97168,1.97203,235099999.0
2007-01-17 19:10:00,1.97199,1.97208,1.97193,1.97197,414899998.0
2007-01-17 19:11:00,1.97198,1.97203,1.97185,1.97188,119900001.0
2007-01-17 19:12:00,1.97192,1.97198,1.97174,1.97174,263899999.0
2007-01-17 19:13:00,1.9717,1.97182,1.97154,1.97167,341599995.0
2007-01-17 19:14:00,1.97156,1.97161,1.97147,1.97148,239400001.0
2007-01-17 19:15:00,1.97137,1.97144,1.97135,1.97135,305899998.0
2007-01-17 19:16:00,1.97148,1.97158,1.97144,1.97158,130599999.0
2007-01-17 19:17:00,1.97154,1.97162,1.97154,1.97156,188900001.0
2007-01-17 19:18:00,1.97153,1.97153,1.97143,1.97147,174900000.0
2007-01-17 19:19:00,1.97148,1.97162,1.97144,1.97162,403199998.0
2007-01-17 19:20:00,1.97161,1.97176,1.97159,1.9716,422299999.0
2007-01-17 19:21:00,1.97164,1.97184,1.97154,1.97184,362700004.0
2007-01-17 19:22:00,1.97185,1.97196,1.97171,1.97189,218500000.0
2007-01-17 19:23:00,1.97186,1.97197,1.97177,1.97194,386900000.0
2007-01-17 19:24:00,1.97194,1.97194,1.97172,1.97175,141999998.0
2007-01-17 19:25:00,1.9715,1.97161,1.97142,1.97161,60200000.0
2007-01-17 19:26:00,1.97168,1.97185,1.97168,1.97182,286699999.0
2007-01-17 19:27:00,1.9719,1.97201,1.97181,1.9719,629500001.0
2007-01-17 19:28:00,1.97186,1.97192,1.97173,1.97174,374600000.0
2007-01-17 19:29:00,1.97174,1.97191,1.97165,1.97171,288349999.0
2007-01-17 19:30:00,1.97165,1.97165,1.9715,1.9715,521999997.0
2007-01-17 19:31:00,1.97152,1.97185,1.97152,1.97178,312700003.0
2007-01-17 19:32:00,1.97183,1.97185,1.97156,1.97161,406599993.0
2007-01-17 19:33:00,1.9716,1.97172,1.9716,1.97172,186099998.0
2007-01-17 19:34:00,1.97167,1.97174,1.9716,1.97163,233299999.0
2007-01-17 19:35:00,1.9716,1.97167,1.97155,1.97163,352699993.0
2007-01-17 19:36:00,1.97167,1.9717,1.97156,1.97165,345900000.0
2007-01-17 19:37:00,1.97166,1.97179,1.97165,1.9717,240899999.0
2007-01-17 19:38:00,1.97177,1.97211,1.97177,1.97199,61000000.0
2007-01-17 19:39:00,1.97201,1.9721,1.97199,1.97204,138700001.0
2007-01-17 19:40:00,1.97195,1.97211,1.97195,1.97208,354799996.0
2007-01-17 19:41:00,1.97201,1.97217,1.97195,1.97198,368499999.0
2007-01-17 19:42:00,1.97201,1.97212,1.97193,1.97205,265300002.0
2007-01-17 19:43:00,1.97202,1.97202,1.97185,1.97197,182400001.0
2007-01-17 19:44:00,1.97196,1.97197,1.9718,1.97197,432700003.0
2007-01-17 19:45:00,1.972,1.97204,1.97194,1.97197,165300001.0
2007-01-17 19:46:00,1.97194,1.97198,1.97182,1.97196,286700001.0
2007-01-17 19:47:00,1.972,1.97202,1.97198,1.972,107700000.0
2007-01-17 19:48:00,1.97198,1.97198,1.97184,1.97187,211300001.0
2007-01-17 19:49:00,1.97194,1.97215,1.97186,1.97214,300799999.0
2007-01-17 19:50:00,1.97214,1.9722,1.972,1.97201,445699994.0
2007-01-17 19:51:00,1.97204,1.97219,1.97202,1.9721,305999998.0
2007-01-17 19:52:00,1.972,1.972,1.97174,1.97174,169499996.0
2007-01-17 19:53:00,1.97185,1.97211,1.97178,1.97211,92900001.0
2007-01-17 19:54:00,1.97207,1.97208,1.97192,1.97192,176399999.0
2007-01-17 19:55:00,1.97183,1.97185,1.97175,1.97175,124300000.0
2007-01-17 19:56:00,1.9717,1.97174,1.97162,1.97168,238799997.0
2007-01-17 19:57:00,1.97158,1.97163,1.97143,1.97143,409300003.0
2007-01-17 19:58:00,1.97146,1.97153,1.97139,1.97148,447700002.0
2007-01-17 19:59:00,1.97148,1.9716,1.97136,1.97136,261100001.0
2007-01-17 20:00:00,1.97126,1.97126,1.97078,1.97089,234899997.0
2007-01-17 20:01:00,1.97087,1.97109,1.97075,1.97075,156999997.0
2007-01-17 20:02:00,1.97077,1.97098,1.97059,1.97094,119500000.0
2007-01-17 20:03:00,1.97095,1.97115,1.97095,1.97107,82600001.0
2007-01-17 20:04:00,1.97102,1.97117,1.97097,1.971,205500000.0
2007-01-17 20:05:00,1.97095,1.97105,1.97087,1.97099,203200000.0
2007-01-17 20:06:00,1.97092,1.97105,1.97085,1.97105,193100000.0
2007-01-17 20:07:00,1.97115,1.97147,1.97115,1.97139,202199997.0
2007-01-17 20:08:00,1.97135,1.97142,1.97129,1.97142,331599999.0
2007-01-17 20:09:00,1.97136,1.97144,1.97124,1.9714,130700000.0
2007-01-17 20:10:00,1.97136,1.97136,1.9712,1.9712,106500000.0
2007-01-17 20:11:00,1.97127,1.97127,1.97085,1.97108,45700000.0
2007-01-17 20:12:00,1.971,1.97116,1.97093,1.971,548300000.0
2007-01-17 20:13:00,1.97089,1.97106,1.97084,1.97086,191249999.0
2007-01-17 20:14:00,1.97086,1.97087,1.97072,1.9708,86700000.0
2007-01-17 20:15:00,1.97073,1.971,1.97073,1.97089,503999999.0
2007-01-17 20:16:00,1.9709,1.97114,1.9709,1.97113,146399999.0
2007-01-17 20:17:00,1.97114,1.97125,1.97113,1.9712,40700000.0
2007-01-17 20:18:00,1.97118,1.97118,1.97106,1.97107,176800002.0
2007-01-17 20:19:00,1.97105,1.97108,1.97092,1.97097,168699997.0
2007-01-17 20:20:00,1.97092,1.97103,1.97088,1.97099,255500000.0
2007-01-17 20:21:00,1.97098,1.97099,1.97087,1.97087,193500005.0
2007-01-17 20:22:00,1.97084,1.97089,1.9708,1.9708,116800000.0
2007-01-17 20:23:00,1.9709,1.97098,1.97085,1.97095,333900001.0
2007-01-17 20:24:00,1.97097,1.97111,1.97096,1.97099,142600000.0
2007-01-17 20:25:00,1.97102,1.9711,1.97094,1.97098,379400000.0
2007-01-17 20:26:00,1.97092,1.97102,1.97089,1.9709,538799995.0
2007-01-17 20:27:00,1.97102,1.97152,1.97102,1.97152,204900001.0
2007-01-17 20:28:00,1.97139,1.97139,1.97118,1.97118,336400000.0
2007-01-17 20:29:00,1.97125,1.97132,1.97118,1.9712,274200001.0
2007-01-17 20:30:00,1.9712,1.97132,1.97112,1.97122,976500004.0
2007-01-17 20:31:00,1.97126,1.97133,1.97122,1.97122,450799997.0
2007-01-17 20:32:00,1.9712,1.97134,1.97119,1.97129,511750001.0
2007-01-17 20:33:00,1.97134,1.97153,1.97131,1.97148,377199996.0
2007-01-17 20:34:00,1.97155,1.97155,1.9714,1.97147,91300000.0
2007-01-17 20:35:00,1.97154,1.97162,1.97149,1.97149,97799999.0
2007-01-17 20:36:00,1.97148,1.97155,1.97142,1.97148,173099998.0
2007-01-17 20:37:00,1.97148,1.97153,1.97134,1.97137,170000002.0
2007-01-17 20:38:00,1.97137,1.9715,1.97132,1.97146,246000000.0
2007-01-17 20:39:00,1.9715,1.9715,1.97127,1.97138,272699999.0
2007-01-17 20:40:00,1.9714,1.97151,1.97133,1.9714,187300001.0
2007-01-17 20:41:00,1.97132,1.97141,1.97106,1.97116,142400000.0
2007-01-17 20:42:00,1.9711,1.9711,1.97086,1.97086,16400000.0
2007-01-17 20:43:00,1.97095,1.97099,1.97082,1.9709,194599999.0
2007-01-17 20:44:00,1.97092,1.97104,1.97088,1.9709,390100004.0
2007-01-17 20:45:00,1.97087,1.9709,1.97076,1.97085,151999996.0
2007-01-17 20:46:00,1.97094,1.971,1.97085,1.97094,115299999.0
2007-01-17 20:47:00,1.9709,1.97095,1.97085,1.97095,336199997.0
2007-01-17 20:48:00,1.97089,1.97089,1.97079,1.97079,181200002.0
2007-01-17 20:49:00,1.97083,1.97088,1.97078,1.97085,74300000.0
2007-01-17 20:50:00,1.9707,1.9707,1.9705,1.97055,437400002.0
2007-01-17 20:51:00,1.97053,1.97053,1.97036,1.97048,381500001.0
2007-01-17 20:52:00,1.9705,1.97069,1.97046,1.97064,249399999.0
2007-01-17 20:53:00,1.9707,1.97085,1.97065,1.97074,570800001.0
2007-01-17 20:54:00,1.97074,1.97078,1.97063,1.97063,393499996.0
2007-01-17 20:55:00,1.9707,1.97096,1.9707,1.97096,322900000.0
2007-01-17 20:56:00,1.97096,1.97096,1.97074,1.97074,516400001.0
2007-01-17 20:57:00,1.97077,1.97094,1.9707,1.97079,461999997.0
2007-01-17 20:58:00,1.97083,1.97083,1.97056,1.97062,178299999.0
2007-01-17 20:59:00,1.97067,1.97095,1.97063,1.97082,602600001.0
2007-01-17 21:00:00,1.97078,1.97108,1.97056,1.97108,424250002.0
2007-01-17 21:01:00,1.97105,1.97106,1.97087,1.971,322800000.0
2007-01-17 21:02:00,1.97103,1.97116,1.97103,1.97111,277900003.0
2007-01-17 21:03:00,1.97107,1.97118,1.97105,1.97109,201899999.0
2007-01-17 21:04:00,1.97112,1.97123,1.97109,1.97117,176600000.0
2007-01-17 21:05:00,1.97114,1.97122,1.97098,1.97098,261400002.0
2007-01-17 21:06:00,1.97091,1.97091,1.97074,1.97074,211299999.0
2007-01-17 21:07:00,1.97063,1.97063,1.97019,1.97052,112099999.0
2007-01-17 21:08:00,1.9705,1.9706,1.97045,1.97048,25900000.0
2007-01-17 21:09:00,1.9703,1.9703,1.97005,1.97005,93300001.0
2007-01-17 21:10:00,1.96999,1.96999,1.96933,1.96937,151100002.0
2007-01-17 21:11:00,1.96935,1.96942,1.96933,1.96935,68800000.0
2007-01-17 21:12:00,1.96932,1.9695,1.96921,1.9695,83600000.0
2007-01-17 21:13:00,1.96945,1.96955,1.96943,1.96948,217299999.0
2007-01-17 21:14:00,1.96948,1.96957,1.96937,1.96942,385099998.0
2007-01-17 21:15:00,1.96933,1.96942,1.96928,1.96941,208100001.0
2007-01-17 21:16:00,1.96943,1.96943,1.96922,1.96922,85999999.0
2007-01-17 21:17:00,1.96917,1.96917,1.96896,1.96907,161899999.0
2007-01-17 21:18:00,1.96906,1.96931,1.96901,1.96922,73199998.0
2007-01-17 21:19:00,1.96928,1.9695,1.96928,1.9694,194900005.0
2007-01-17 21:20:00,1.96942,1.96951,1.96938,1.96947,286100001.0
2007-01-17 21:21:00,1.96942,1.96952,1.96941,1.96941,195699998.0
2007-01-17 21:22:00,1.96953,1.96959,1.96926,1.9693,127699999.0
2007-01-17 21:23:00,1.96925,1.96925,1.96919,1.9692,11000000.0
2007-01-17 21:24:00,1.96905,1.96905,1.9687,1.9687,192900000.0
2007-01-17 21:25:00,1.96861,1.96861,1.96826,1.96833,149900000.0
2007-01-17 21:26:00,1.96806,1.96808,1.96773,1.96791,112700000.0
2007-01-17 21:27:00,1.96777,1.96787,1.96749,1.9675,63100000.0
2007-01-17 21:28:00,1.96763,1.96802,1.96763,1.96802,286399999.0
2007-01-17 21:29:00,1.96818,1.96824,1.96818,1.96824,99700001.0
2007-01-17 21:30:00,1.96818,1.9683,1.96815,1.96819,37500000.0
2007-01-17 21:31:00,1.96818,1.96818,1.96792,1.96792,32100000.0
2007-01-17 21:32:00,1.96792,1.96838,1.96792,1.96838,192600000.0
2007-01-17 21:33:00,1.96839,1.96845,1.96824,1.96825,312300003.0
2007-01-17 21:34:00,1.96828,1.96841,1.96828,1.96835,218500001.0
2007-01-17 21:35:00,1.9684,1.9684,1.96823,1.96823,30199999.0
2007-01-17 21:36:00,1.96833,1.96854,1.96833,1.96854,80699999.0
2007-01-17 21:37:00,1.96858,1.969,1.96858,1.969,295469994.0
2007-01-17 21:38:00,1.96913,1.96916,1.96903,1.96904,145199998.0
2007-01-17 21:39:00,1.96917,1.96931,1.96917,1.96931,17400000.0
2007-01-17 21:40:00,1.96939,1.96954,1.96925,1.96925,176800000.0
2007-01-17 21:41:00,1.96923,1.96932,1.96894,1.969,135300000.0
2007-01-17 21:42:00,1.96896,1.96896,1.96882,1.96882,150999997.0
2007-01-17 21:43:00,1.96877,1.9689,1.96877,1.96885,25700000.0
2007-01-17 21:44:00,1.96891,1.96915,1.96883,1.96891,126500001.0
2007-01-17 21:45:00,1.9689,1.96892,1.96878,1.96878,101200000.0
2007-01-17 21:46:00,1.96875,1.96877,1.96875,1.96875,99600000.0
2007-01-17 21:47:00,1.96874,1.96874,1.96855,1.9686,160800002.0
2007-01-17 21:48:00,1.96853,1.96867,1.96825,1.96838,143200002.0
2007-01-17 21:49:00,1.96843,1.9685,1.96833,1.96846,84400000.0
2007-01-17 21:50:00,1.96855,1.96861,1.96846,1.96861,88100002.0
2007-01-17 21:51:00,1.96865,1.96881,1.96863,1.96863,233600001.0
2007-01-17 21:52:00,1.9687,1.96875,1.96866,1.96867,67500000.0
2007-01-17 21:53:00,1.96866,1.96874,1.96866,1.9687,45400000.0
2007-01-17 21:54:00,1.96878,1.96891,1.96875,1.96875,98899999.0
2007-01-17 21:55:00,1.96879,1.96908,1.96879,1.9689,182100001.0
2007-01-17 21:56:00,1.96892,1.969,1.96892,1.96896,81600000.0
2007-01-17 21:57:00,1.96895,1.96895,1.96888,1.9689,72800000.0
2007-01-17 21:58:00,1.96889,1.96889,1.9688,1.9688,156600001.0
2007-01-17 21:59:00,1.96882,1.9689,1.96877,1.96877,449500001.0
2007-01-17 22:00:00,1.96879,1.96886,1.96875,1.9688,191400001.0
2007-01-17 22:01:00,1.9688,1.96898,1.9688,1.96888,133100002.0
2007-01-17 22:02:00,1.9689,1.96895,1.96885,1.96895,181500000.0
2007-01-17 22:03:00,1.96891,1.96894,1.96886,1.9689,97900000.0
2007-01-17 22:04:00,1.96886,1.96892,1.96881,1.96888,361299996.0
2007-01-17 22:05:00,1.9689,1.9689,1.96885,1.9689,132100000.0
2007-01-17 22:06:00,1.96888,1.96889,1.96882,1.96882,20900000.0
2007-01-17 22:07:00,1.96892,1.96892,1.96881,1.96887,38800000.0
2007-01-17 22:08:00,1.96888,1.96888,1.96879,1.96879,48899999.0
2007-01-17 22:09:00,1.96888,1.96888,1.96882,1.96882,43900000.0
2007-01-17 22:10:00,1.96878,1.96887,1.96878,1.96887,51899999.0
2007-01-17 22:11:00,1.96891,1.96903,1.9689,1.96899,66900000.0
2007-01-17 22:12:00,1.96897,1.96897,1.96887,1.96887,166599999.0
2007-01-17 22:13:00,1.96892,1.96898,1.96892,1.96898,68600000.0
2007-01-17 22:14:00,1.96902,1.96906,1.96902,1.96902,38600000.0
2007-01-17 22:15:00,1.96906,1.96908,1.96884,1.96902,330099998.0
2007-01-17 22:16:00,1.96905,1.96915,1.96905,1.9691,245599999.0
2007-01-17 22:17:00,1.9691,1.9691,1.96896,1.96908,40400001.0
2007-01-17 22:18:00,1.96909,1.96919,1.96907,1.96915,70700000.0
2007-01-17 22:19:00,1.96917,1.96923,1.96908,1.96908,38700000.0
2007-01-17 22:20:00,1.96906,1.9691,1.96906,1.96907,66600000.0
2007-01-17 22:21:00,1.96907,1.96907,1.96887,1.96887,84400000.0
2007-01-17 22:22:00,1.96887,1.96896,1.96887,1.96893,110500000.0
2007-01-17 22:23:00,1.96897,1.96913,1.96891,1.96891,209400002.0
2007-01-17 22:24:00,1.96891,1.96907,1.96889,1.96903,89399998.0
2007-01-17 22:25:00,1.96906,1.96906,1.96894,1.96898,111900000.0
2007-01-17 22:26:00,1.969,1.96902,1.96899,1.96902,53500000.0
2007-01-17 22:27:00,1.96897,1.96902,1.9689,1.969,41800000.0
2007-01-17 22:28:00,1.96901,1.96903,1.96886,1.96899,59100000.0
2007-01-17 22:29:00,1.96898,1.96901,1.96886,1.9689,259699996.0
2007-01-17 22:30:00,1.96895,1.96899,1.96893,1.96895,54700000.0
2007-01-17 22:31:00,1.96896,1.96902,1.96896,1.96897,79800000.0
2007-01-17 22:32:00,1.96897,1.96905,1.96893,1.96895,254800001.0
2007-01-17 22:33:00,1.96897,1.96914,1.96897,1.96912,65700000.0
2007-01-17 22:34:00,1.96915,1.9692,1.96907,1.9691,134900001.0
2007-01-17 22:35:00,1.96916,1.96932,1.96916,1.96932,54199999.0
2007-01-17 22:36:00,1.96933,1.96933,1.96923,1.96923,54500000.0
2007-01-17 22:37:00,1.96933,1.96933,1.96915,1.9692,104850001.0
2007-01-17 22:38:00,1.96915,1.9692,1.96911,1.96912,54300000.0
2007-01-17 22:39:00,1.96912,1.96916,1.96912,1.96912,52300000.0
2007-01-17 22:40:00,1.9691,1.9691,1.96906,1.9691,64199999.0
2007-01-17 22:41:00,1.9691,1.96924,1.9691,1.96924,68700000.0
2007-01-17 22:42:00,1.96919,1.96919,1.9691,1.96916,41400001.0
2007-01-17 22:43:00,1.96908,1.96913,1.96899,1.96899,145100001.0
2007-01-17 22:44:00,1.96901,1.96916,1.96901,1.96911,193599999.0
2007-01-17 22:45:00,1.96909,1.96909,1.96898,1.96898,92800001.0
2007-01-17 22:46:00,1.96897,1.96914,1.96897,1.96913,63799999.0
2007-01-17 22:47:00,1.96915,1.96917,1.9691,1.96917,111000000.0
2007-01-17 22:48:00,1.9693,1.9693,1.96911,1.96922,64899999.0
2007-01-17 22:49:00,1.9691,1.96911,1.96905,1.96911,42400000.0
2007-01-17 22:50:00,1.96919,1.96938,1.96919,1.96931,68400001.0
2007-01-17 22:51:00,1.96922,1.96934,1.96922,1.96934,49800000.0
2007-01-17 22:52:00,1.96942,1.96942,1.96942,1.96942,47900000.0
2007-01-17 22:53:00,1.96946,1.96946,1.96905,1.9693,55600000.0
2007-01-17 22:54:00,1.9694,1.96942,1.96935,1.96942,75799999.0
2007-01-17 22:55:00,1.96947,1.96957,1.96947,1.96957,21400000.0
2007-01-17 22:56:00,1.96947,1.96954,1.96944,1.9695,24400000.0
2007-01-17 22:57:00,1.96966,1.96985,1.96966,1.96973,76399999.0
2007-01-17 22:58:00,1.96954,1.96975,1.96942,1.96975,110499999.0
2007-01-17 22:59:00,1.96976,1.96976,1.96954,1.96971,116799998.0
2007-01-17 23:00:00,1.9694,1.9694,1.96928,1.96928,39099999.0
2007-01-17 23:01:00,1.96959,1.96963,1.96951,1.96958,57199999.0
2007-01-17 23:02:00,1.96961,1.96961,1.96951,1.96958,47600000.0
2007-01-17 23:03:00,1.96942,1.96973,1.96942,1.96973,34100001.0
2007-01-17 23:04:00,1.96992,1.96992,1.96971,1.96986,73500001.0
2007-01-17 23:05:00,1.96981,1.96981,1.96967,1.96972,48300001.0
2007-01-17 23:06:00,1.96968,1.9697,1.96955,1.96966,47500000.0
2007-01-17 23:07:00,1.9696,1.9696,1.96943,1.96951,53499999.0
2007-01-17 23:08:00,1.96942,1.96956,1.96942,1.96956,24700000.0
2007-01-17 23:09:00,1.9696,1.9697,1.96953,1.9696,129300000.0
2007-01-17 23:10:00,1.9695,1.96955,1.96945,1.96945,30700000.0
2007-01-17 23:11:00,1.96954,1.96963,1.9695,1.96958,33800000.0
2007-01-17 23:12:00,1.96957,1.96959,1.9695,1.9695,40700000.0
2007-01-17 23:13:00,1.96957,1.96957,1.96941,1.96947,49100000.0
2007-01-17 23:14:00,1.96952,1.96979,1.96947,1.96979,88100000.0
2007-01-17 23:15:00,1.96977,1.96977,1.96969,1.96973,48899999.0
2007-01-17 23:16:00,1.96983,1.96983,1.96972,1.96974,62300000.0
2007-01-17 23:17:00,1.96978,1.96981,1.96968,1.96969,51899999.0
2007-01-17 23:18:00,1.96965,1.96965,1.9695,1.96963,63600001.0
2007-01-17 23:19:00,1.96962,1.96972,1.9696,1.9696,94000000.0
2007-01-17 23:20:00,1.96967,1.96967,1.96958,1.9696,29900000.0
2007-01-17 23:21:00,1.96961,1.96971,1.96956,1.96965,79400000.0
2007-01-17 23:22:00,1.96959,1.96968,1.96959,1.96967,56100000.0
2007-01-17 23:23:00,1.96958,1.96972,1.96956,1.96972,55899999.0
2007-01-17 23:24:00,1.96983,1.96998,1.96983,1.96997,35900000.0
2007-01-17 23:25:00,1.9699,1.96995,1.96989,1.9699,23900000.0
2007-01-17 23:26:00,1.96982,1.96982,1.96966,1.96977,51699999.0
2007-01-17 23:27:00,1.96976,1.96981,1.9697,1.9697,43600000.0
2007-01-17 23:28:00,1.96982,1.96984,1.96949,1.96952,101600003.0
2007-01-17 23:29:00,1.9698,1.96982,1.96973,1.96973,57900000.0
2007-01-17 23:30:00,1.96972,1.96977,1.9697,1.96977,34700000.0
2007-01-17 23:31:00,1.96975,1.96982,1.96972,1.96972,123199997.0
2007-01-17 23:32:00,1.96973,1.96999,1.96973,1.96997,76700000.0
2007-01-17 23:33:00,1.96995,1.97004,1.96993,1.96996,50700000.0
2007-01-17 23:34:00,1.96998,1.96998,1.96985,1.96985,78199999.0
2007-01-17 23:35:00,1.96986,1.97001,1.96986,1.97001,10000000.0
2007-01-17 23:36:00,1.96996,1.96996,1.96981,1.96991,82700000.0
2007-01-17 23:37:00,1.96992,1.96993,1.96992,1.96993,20400000.0
2007-01-17 23:38:00,1.96985,1.96993,1.96985,1.96987,53300000.0
2007-01-17 23:39:00,1.96978,1.9699,1.96973,1.9699,37799999.0
2007-01-17 23:40:00,1.96993,1.96993,1.96985,1.96987,17800000.0
2007-01-17 23:41:00,1.96979,1.96987,1.96978,1.96987,43399999.0
2007-01-17 23:42:00,1.96987,1.96991,1.96981,1.96981,66399999.0
2007-01-17 23:43:00,1.96981,1.96992,1.96981,1.96987,48699999.0
2007-01-17 23:44:00,1.96969,1.96991,1.96969,1.96985,75999999.0
2007-01-17 23:45:00,1.9699,1.96996,1.96976,1.96989,62600000.0
2007-01-17 23:46:00,1.96989,1.96989,1.96972,1.96983,45199999.0
2007-01-17 23:47:00,1.96989,1.96995,1.96989,1.96992,32299999.0
2007-01-17 23:48:00,1.96992,1.96999,1.96992,1.96998,27100000.0
2007-01-17 23:49:00,1.97002,1.97002,1.96988,1.96988,9900000.0
2007-01-17 23:50:00,1.96991,1.97001,1.96991,1.96997,27000000.0
2007-01-17 23:51:00,1.96999,1.96999,1.96991,1.96998,116600000.0
2007-01-17 23:52:00,1.96996,1.96996,1.96985,1.96985,14800000.0
2007-01-17 23:53:00,1.96987,1.96987,1.96975,1.96975,6200000.0
2007-01-17 23:54:00,1.9698,1.96988,1.96973,1.96973,46300000.0
2007-01-17 23:55:00,1.96968,1.96968,1.96966,1.96968,30000000.0
2007-01-17 23:56:00,1.96962,1.96973,1.96962,1.96965,51700000.0
2007-01-17 23:57:00,1.96964,1.96979,1.96964,1.96969,153399998.0
2007-01-17 23:58:00,1.96972,1.96972,1.96954,1.96954,39000000.0
2007-01-17 23:59:00,1.96959,1.9697,1.96959,1.9697,56500000.0
2007-01-18 00:00:00,1.96965,1.96968,1.96949,1.96955,83199999.0
2007-01-18 00:01:00,1.96962,1.9697,1.96959,1.96962,73000000.0
2007-01-18 00:02:00,1.96956,1.96956,1.96954,1.96954,12700000.0
2007-01-18 00:03:00,1.96952,1.96955,1.96943,1.96955,63599999.0
2007-01-18 00:04:00,1.96939,1.96941,1.96939,1.96941,12000000.0
2007-01-18 00:05:00,1.96943,1.96964,1.96936,1.96958,86399999.0
2007-01-18 00:06:00,1.96952,1.96952,1.96948,1.96948,7800000.0
2007-01-18 00:07:00,1.96938,1.96958,1.96938,1.96958,78000001.0
2007-01-18 00:08:00,1.96963,1.96963,1.96952,1.96952,41499998.0
2007-01-18 00:09:00,1.96952,1.96964,1.96952,1.9696,70700001.0
2007-01-18 00:10:00,1.96957,1.96957,1.96931,1.96932,26200000.0
2007-01-18 00:11:00,1.96934,1.96949,1.96925,1.96925,66100000.0
2007-01-18 00:12:00,1.9694,1.96941,1.96933,1.96933,4300000.0
2007-01-18 00:13:00,1.9693,1.9693,1.96916,1.9692,47700000.0
2007-01-18 00:14:00,1.9692,1.9692,1.96915,1.9692,65200000.0
2007-01-18 00:15:00,1.96922,1.96924,1.96919,1.96919,26700000.0
2007-01-18 00:16:00,1.96923,1.96923,1.96897,1.96897,47499999.0
2007-01-18 00:17:00,1.96898,1.96902,1.96898,1.96902,8800000.0
2007-01-18 00:18:00,1.96902,1.96903,1.96902,1.96903,36000000.0
2007-01-18 00:19:00,1.96907,1.96909,1.96901,1.96909,12200000.0
2007-01-18 00:20:00,1.9693,1.9693,1.96913,1.96916,58999998.0
2007-01-18 00:21:00,1.96933,1.96948,1.96933,1.96941,48400000.0
2007-01-18 00:22:00,1.96945,1.96951,1.96932,1.96951,62099999.0
2007-01-18 00:23:00,1.96954,1.96954,1.96943,1.96952,48399999.0
2007-01-18 00:24:00,1.96945,1.96958,1.96938,1.9695,147600001.0
2007-01-18 00:25:00,1.96934,1.96943,1.96922,1.96922,25900000.0
2007-01-18 00:26:00,1.96928,1.96928,1.96921,1.96927,41500000.0
2007-01-18 00:27:00,1.96926,1.96971,1.96926,1.96971,43800000.0
2007-01-18 00:28:00,1.96975,1.96987,1.96961,1.96987,133300000.0
2007-01-18 00:29:00,1.9698,1.96996,1.96977,1.96996,85499998.0
2007-01-18 00:30:00,1.9699,1.96992,1.96977,1.96992,46100001.0
2007-01-18 00:31:00,1.96982,1.96993,1.96977,1.96993,46199999.0
2007-01-18 00:32:00,1.97,1.97024,1.97,1.97011,24800000.0
2007-01-18 00:33:00,1.97022,1.97028,1.97022,1.97028,17900000.0
2007-01-18 00:34:00,1.97033,1.97033,1.97025,1.97028,65100000.0
2007-01-18 00:35:00,1.97042,1.97052,1.97036,1.97048,80900001.0
2007-01-18 00:36:00,1.97041,1.97055,1.97031,1.97044,46800000.0
2007-01-18 00:37:00,1.97039,1.97039,1.97025,1.97025,25600000.0
2007-01-18 00:38:00,1.97027,1.97034,1.97027,1.97031,60900001.0
2007-01-18 00:39:00,1.97031,1.97032,1.97022,1.97022,13600000.0
2007-01-18 00:40:00,1.97027,1.97028,1.97024,1.97028,55799999.0
2007-01-18 00:41:00,1.97024,1.97029,1.9702,1.9702,38500001.0
2007-01-18 00:42:00,1.97,1.97012,1.96982,1.96998,70500000.0
2007-01-18 00:43:00,1.96982,1.96982,1.9697,1.96974,94600000.0
2007-01-18 00:44:00,1.9698,1.9699,1.9698,1.96984,49000000.0
2007-01-18 00:45:00,1.9698,1.96985,1.96978,1.96985,33800000.0
2007-01-18 00:46:00,1.96978,1.9699,1.96974,1.9699,110099999.0
2007-01-18 00:47:00,1.96989,1.96992,1.96984,1.96988,76400002.0
2007-01-18 00:48:00,1.96988,1.96989,1.96983,1.96989,54800000.0
2007-01-18 00:49:00,1.96987,1.96993,1.96984,1.96984,39700000.0
2007-01-18 00:50:00,1.96991,1.96991,1.96984,1.96984,11300000.0
2007-01-18 00:51:00,1.9698,1.9699,1.9698,1.96983,43499999.0
2007-01-18 00:52:00,1.96987,1.9699,1.96983,1.96983,27700000.0
2007-01-18 00:53:00,1.96982,1.96999,1.96982,1.96985,49600001.0
2007-01-18 00:54:00,1.96992,1.97002,1.96992,1.97002,22300000.0
2007-01-18 00:55:00,1.96998,1.96999,1.96986,1.96986,89900001.0
2007-01-18 00:56:00,1.9698,1.9698,1.9698,1.9698,19300000.0
2007-01-18 00:57:00,1.96982,1.96982,1.96931,1.96931,30300000.0
2007-01-18 00:58:00,1.96925,1.96955,1.96925,1.96955,90300002.0
2007-01-18 00:59:00,1.96965,1.96968,1.96952,1.9696,101800000.0
2007-01-18 01:00:00,1.96958,1.96967,1.96957,1.9696,57400000.0
2007-01-18 01:01:00,1.96959,1.96964,1.96959,1.96964,17200000.0
2007-01-18 01:02:00,1.96958,1.96965,1.96955,1.96955,55400000.0
2007-01-18 01:03:00,1.96963,1.96963,1.96947,1.96957,88499999.0
2007-01-18 01:04:00,1.96954,1.96962,1.96953,1.96956,61800000.0
2007-01-18 01:05:00,1.96965,1.96965,1.96955,1.9696,39400000.0
2007-01-18 01:06:00,1.96957,1.96958,1.96951,1.96951,19800000.0
2007-01-18 01:07:00,1.96953,1.96968,1.96953,1.96968,62299999.0
2007-01-18 01:08:00,1.96968,1.96968,1.96966,1.96968,10500000.0
2007-01-18 01:09:00,1.9696,1.96965,1.9696,1.96965,99899999.0
2007-01-18 01:10:00,1.96965,1.96965,1.96958,1.9696,51799999.0
2007-01-18 01:11:00,1.96965,1.96965,1.96958,1.96963,60600000.0
2007-01-18 01:12:00,1.96956,1.96957,1.96952,1.96952,51699999.0
2007-01-18 01:13:00,1.96958,1.96958,1.96958,1.96958,16200001.0
2007-01-18 01:14:00,1.96957,1.96961,1.96957,1.96957,32699999.0
2007-01-18 01:15:00,1.96948,1.96948,1.96932,1.96943,37800000.0
2007-01-18 01:16:00,1.96947,1.96956,1.96947,1.96956,8500000.0
2007-01-18 01:17:00,1.96964,1.96973,1.9695,1.9695,62800000.0
2007-01-18 01:18:00,1.96954,1.9696,1.96952,1.96957,44500000.0
2007-01-18 01:19:00,1.96944,1.96944,1.96944,1.96944,18200000.0
2007-01-18 01:20:00,1.96943,1.96951,1.96934,1.96951,46699999.0
2007-01-18 01:21:00,1.96945,1.9695,1.96945,1.9695,12300000.0
2007-01-18 01:22:00,1.96942,1.9695,1.96942,1.9695,2700000.0
2007-01-18 01:23:00,1.96946,1.96949,1.96946,1.96949,13600000.0
2007-01-18 01:24:00,1.96942,1.96952,1.96942,1.96944,67500000.0
2007-01-18 01:25:00,1.96946,1.96962,1.96942,1.96957,63300000.0
2007-01-18 01:26:00,1.96967,1.96971,1.96965,1.96967,34700001.0
2007-01-18 01:27:00,1.96967,1.96981,1.96961,1.96974,52800000.0
2007-01-18 01:28:00,1.96972,1.9698,1.96962,1.96962,81199999.0
2007-01-18 01:29:00,1.96973,1.96973,1.9696,1.9696,40599999.0
2007-01-18 01:30:00,1.9697,1.96973,1.96959,1.96959,100099999.0
2007-01-18 01:31:00,1.96964,1.96972,1.96962,1.96964,54100001.0
2007-01-18 01:32:00,1.96954,1.96965,1.9695,1.96957,109599998.0
2007-01-18 01:33:00,1.96963,1.96963,1.96952,1.96963,97000001.0
2007-01-18 01:34:00,1.96963,1.96963,1.96944,1.96951,66600000.0
2007-01-18 01:35:00,1.96949,1.96966,1.96949,1.96966,40200000.0
2007-01-18 01:36:00,1.96973,1.96973,1.96964,1.96967,53700000.0
2007-01-18 01:37:00,1.96965,1.96965,1.96956,1.96958,65300000.0
2007-01-18 01:38:00,1.96961,1.96976,1.96961,1.96971,50100001.0
2007-01-18 01:39:00,1.96975,1.96975,1.9697,1.96975,33900000.0
2007-01-18 01:40:00,1.96968,1.96968,1.96964,1.96964,15400000.0
2007-01-18 01:41:00,1.96968,1.96976,1.96958,1.9697,78500000.0
2007-01-18 01:42:00,1.96971,1.9698,1.96968,1.96971,88670001.0
2007-01-18 01:43:00,1.9697,1.96975,1.9697,1.96975,12000000.0
2007-01-18 01:44:00,1.96968,1.9697,1.96968,1.9697,25100001.0
2007-01-18 01:45:00,1.96973,1.96973,1.96962,1.96962,34600000.0
2007-01-18 01:46:00,1.96971,1.96979,1.96971,1.96979,24500000.0
2007-01-18 01:47:00,1.96981,1.96981,1.96974,1.96974,26300000.0
2007-01-18 01:48:00,1.9697,1.96975,1.96965,1.96975,46800000.0
2007-01-18 01:49:00,1.96979,1.97001,1.96979,1.96997,37600000.0
2007-01-18 01:50:00,1.96999,1.97007,1.96987,1.97004,43699999.0
2007-01-18 01:51:00,1.97011,1.97018,1.97009,1.97018,79100002.0
2007-01-18 01:52:00,1.97009,1.97017,1.97002,1.97017,76100000.0
2007-01-18 01:53:00,1.97027,1.97044,1.97025,1.9703,49100000.0
2007-01-18 01:54:00,1.9701,1.97037,1.97005,1.97022,70600001.0
2007-01-18 01:55:00,1.97018,1.97021,1.97013,1.97013,30200000.0
2007-01-18 01:56:00,1.97008,1.97008,1.96992,1.96992,53400000.0
2007-01-18 01:57:00,1.96992,1.96999,1.96992,1.96997,68600001.0
2007-01-18 01:58:00,1.97004,1.97017,1.96986,1.9701,80399999.0
2007-01-18 01:59:00,1.97015,1.97023,1.97015,1.97015,50100000.0
2007-01-18 02:00:00,1.97022,1.97022,1.97016,1.97017,17700000.0
2007-01-18 02:01:00,1.97009,1.97009,1.97003,1.97003,71200000.0
2007-01-18 02:02:00,1.96995,1.97016,1.96995,1.97016,69900001.0
2007-01-18 02:03:00,1.97025,1.97028,1.97006,1.97013,50500002.0
2007-01-18 02:04:00,1.97008,1.97015,1.97008,1.9701,39500000.0
2007-01-18 02:05:00,1.97013,1.97013,1.96998,1.97013,70300001.0
2007-01-18 02:06:00,1.97005,1.97013,1.96989,1.96999,41300000.0
2007-01-18 02:07:00,1.9699,1.97008,1.9699,1.97002,39600000.0
2007-01-18 02:08:00,1.97001,1.97013,1.97001,1.97003,29700000.0
2007-01-18 02:09:00,1.96997,1.96997,1.96995,1.96995,9500000.0
2007-01-18 02:10:00,1.97003,1.97003,1.96988,1.96991,49799999.0
2007-01-18 02:11:00,1.96998,1.96998,1.96985,1.96995,63700000.0
2007-01-18 02:12:00,1.96993,1.97001,1.96985,1.96985,102600000.0
2007-01-18 02:13:00,1.96992,1.97003,1.96989,1.96999,96699999.0
2007-01-18 02:14:00,1.97007,1.97007,1.9699,1.96996,106300000.0
2007-01-18 02:15:00,1.97005,1.97005,1.96995,1.97005,30849999.0
2007-01-18 02:16:00,1.97005,1.97005,1.97,1.97,17200000.0
2007-01-18 02:17:00,1.97007,1.97011,1.96995,1.97,98499997.0
2007-01-18 02:18:00,1.9699,1.97002,1.96983,1.97002,51300000.0
2007-01-18 02:19:00,1.96998,1.97,1.96988,1.96993,76700002.0
2007-01-18 02:20:00,1.96992,1.96992,1.96982,1.96982,79499999.0
2007-01-18 02:21:00,1.9698,1.96992,1.96976,1.96992,42700000.0
2007-01-18 02:22:00,1.96985,1.96995,1.96985,1.96987,113500000.0
2007-01-18 02:23:00,1.96993,1.97002,1.96992,1.96992,52300001.0
2007-01-18 02:24:00,1.9699,1.96995,1.9699,1.9699,53700000.0
2007-01-18 02:25:00,1.96982,1.9699,1.96982,1.9699,74800000.0
2007-01-18 02:26:00,1.96987,1.96987,1.96966,1.96978,75970000.0
2007-01-18 02:27:00,1.96975,1.96984,1.96973,1.96984,40700000.0
2007-01-18 02:28:00,1.96973,1.96986,1.96973,1.96978,58400000.0
2007-01-18 02:29:00,1.9696,1.96975,1.9696,1.96975,44400001.0
2007-01-18 02:30:00,1.9697,1.96975,1.96968,1.9697,52300001.0
2007-01-18 02:31:00,1.96975,1.96975,1.96945,1.96945,21400001.0
2007-01-18 02:32:00,1.9697,1.96975,1.9697,1.9697,58900000.0
2007-01-18 02:33:00,1.96966,1.96972,1.96966,1.96968,18400000.0
2007-01-18 02:34:00,1.96976,1.96982,1.96972,1.96976,99100001.0
2007-01-18 02:35:00,1.96982,1.96994,1.96982,1.96994,16600000.0
2007-01-18 02:36:00,1.97,1.97005,1.96998,1.97,54399999.0
2007-01-18 02:37:00,1.96995,1.96995,1.96969,1.96988,61500000.0
2007-01-18 02:38:00,1.96985,1.96993,1.96984,1.96993,42300000.0
2007-01-18 02:39:00,1.96993,1.96993,1.96975,1.96991,57500000.0
2007-01-18 02:40:00,1.96982,1.96983,1.96953,1.96983,70999999.0
2007-01-18 02:41:00,1.96975,1.96994,1.96975,1.9699,64100000.0
2007-01-18 02:42:00,1.96992,1.96995,1.96988,1.96995,50600001.0
2007-01-18 02:43:00,1.9699,1.96995,1.9699,1.9699,7700000.0
2007-01-18 02:44:00,1.96985,1.96995,1.96985,1.96995,104800002.0
2007-01-18 02:45:00,1.96985,1.96985,1.96972,1.96978,33700000.0
2007-01-18 02:46:00,1.96977,1.9698,1.9696,1.9696,113899997.0
2007-01-18 02:47:00,1.96963,1.96963,1.96952,1.96952,33300000.0
2007-01-18 02:48:00,1.96961,1.96961,1.96956,1.9696,24600000.0
2007-01-18 02:49:00,1.96953,1.96966,1.96953,1.96953,41000000.0
2007-01-18 02:50:00,1.96958,1.96967,1.96958,1.96967,13400000.0
2007-01-18 02:51:00,1.96961,1.96965,1.96952,1.96965,42400000.0
2007-01-18 02:52:00,1.96958,1.96958,1.96952,1.96958,63299998.0
2007-01-18 02:53:00,1.96962,1.9697,1.96962,1.96963,31400000.0
2007-01-18 02:54:00,1.96964,1.9697,1.96961,1.96966,43700000.0
2007-01-18 02:55:00,1.96953,1.96953,1.96942,1.96942,17200000.0
2007-01-18 02:56:00,1.96947,1.96952,1.96941,1.96941,59200000.0
2007-01-18 02:57:00,1.96948,1.96956,1.96942,1.96942,47600000.0
2007-01-18 02:58:00,1.96943,1.96954,1.96935,1.96954,86600002.0
2007-01-18 02:59:00,1.96952,1.96952,1.96938,1.96938,33499999.0
2007-01-18 03:00:00,1.96944,1.96952,1.96944,1.96949,46500000.0
2007-01-18 03:01:00,1.96948,1.96955,1.96917,1.96924,30100000.0
2007-01-18 03:02:00,1.96947,1.96957,1.96945,1.96945,22700000.0
2007-01-18 03:03:00,1.96949,1.96968,1.96949,1.96956,84799999.0
2007-01-18 03:04:00,1.96953,1.96953,1.96943,1.96951,51199999.0
2007-01-18 03:05:00,1.96945,1.9695,1.96945,1.96948,23800000.0
2007-01-18 03:06:00,1.96945,1.96955,1.96942,1.96945,75600002.0
2007-01-18 03:07:00,1.96962,1.97002,1.96962,1.96997,41899999.0
2007-01-18 03:08:00,1.97002,1.97003,1.96977,1.96987,81600002.0
2007-01-18 03:09:00,1.96985,1.96996,1.9698,1.96988,98400000.0
2007-01-18 03:10:00,1.96997,1.97,1.96974,1.96982,80800000.0
2007-01-18 03:11:00,1.96988,1.97025,1.96981,1.97021,48000000.0
2007-01-18 03:12:00,1.97024,1.97037,1.97012,1.97024,93199999.0
2007-01-18 03:13:00,1.97029,1.97031,1.97022,1.97029,40900000.0
2007-01-18 03:14:00,1.97025,1.97037,1.97019,1.97035,48299999.0
2007-01-18 03:15:00,1.97043,1.97043,1.97032,1.97032,3100000.0
2007-01-18 03:16:00,1.97051,1.9708,1.97051,1.97078,27600000.0
2007-01-18 03:17:00,1.97078,1.97104,1.97078,1.97104,61600000.0
2007-01-18 03:18:00,1.97102,1.97108,1.97095,1.97097,97000001.0
2007-01-18 03:19:00,1.97087,1.97094,1.97083,1.97089,30900000.0
2007-01-18 03:20:00,1.97093,1.97106,1.97093,1.971,52200000.0
2007-01-18 03:21:00,1.97102,1.97105,1.97091,1.97099,42200000.0
2007-01-18 03:22:00,1.97106,1.97106,1.97094,1.97094,42000000.0
2007-01-18 03:23:00,1.97107,1.97112,1.97088,1.97112,46700000.0
2007-01-18 03:24:00,1.97103,1.97103,1.97102,1.97102,20400000.0
2007-01-18 03:25:00,1.97094,1.97103,1.97093,1.97093,41600001.0
2007-01-18 03:26:00,1.97093,1.97108,1.97093,1.97105,25100000.0
2007-01-18 03:27:00,1.97093,1.97093,1.97087,1.97087,9200000.0
2007-01-18 03:28:00,1.97075,1.97085,1.97054,1.97068,69800000.0
2007-01-18 03:29:00,1.97065,1.97066,1.97053,1.97066,85700000.0
2007-01-18 03:30:00,1.9707,1.97078,1.97068,1.97078,69900000.0
2007-01-18 03:31:00,1.97082,1.97085,1.97082,1.97085,27999999.0
2007-01-18 03:32:00,1.97083,1.97083,1.97072,1.97072,26300000.0
2007-01-18 03:33:00,1.97067,1.97077,1.97067,1.9707,60100001.0
2007-01-18 03:34:00,1.97077,1.97077,1.97073,1.97073,13600000.0
2007-01-18 03:35:00,1.97079,1.97079,1.9707,1.97075,52200000.0
2007-01-18 03:36:00,1.97086,1.97094,1.97073,1.97073,84800001.0
2007-01-18 03:37:00,1.97079,1.97079,1.97076,1.97076,21700000.0
2007-01-18 03:38:00,1.9708,1.97088,1.97075,1.97075,83600000.0
2007-01-18 03:39:00,1.97078,1.97085,1.97077,1.9708,34600000.0
2007-01-18 03:40:00,1.97082,1.97091,1.97079,1.97083,58999998.0
2007-01-18 03:41:00,1.97079,1.97079,1.97069,1.97076,55200000.0
2007-01-18 03:42:00,1.97076,1.97101,1.97076,1.97098,93599998.0
2007-01-18 03:43:00,1.97108,1.97117,1.97108,1.97115,8300000.0
2007-01-18 03:44:00,1.97119,1.97149,1.97119,1.97149,57100000.0
2007-01-18 03:45:00,1.97155,1.97155,1.97146,1.97155,50399998.0
2007-01-18 03:46:00,1.97151,1.97161,1.97142,1.97142,73399999.0
2007-01-18 03:47:00,1.97157,1.97163,1.97151,1.97163,43000001.0
2007-01-18 03:48:00,1.97154,1.97154,1.97129,1.9713,99200001.0
2007-01-18 03:49:00,1.97118,1.97148,1.97115,1.97148,79200001.0
2007-01-18 03:50:00,1.97152,1.97159,1.97145,1.97148,89600002.0
2007-01-18 03:51:00,1.97141,1.97155,1.97141,1.9715,44200000.0
2007-01-18 03:52:00,1.97153,1.97153,1.97145,1.97147,50599999.0
2007-01-18 03:53:00,1.97138,1.97143,1.97128,1.97128,77300001.0
2007-01-18 03:54:00,1.97128,1.9713,1.97126,1.97127,46499999.0
2007-01-18 03:55:00,1.97137,1.97137,1.97116,1.9712,82199998.0
2007-01-18 03:56:00,1.97133,1.97133,1.97119,1.97133,59500000.0
2007-01-18 03:57:00,1.97126,1.97128,1.97123,1.97123,47900001.0
2007-01-18 03:58:00,1.9712,1.97142,1.97114,1.97142,79200000.0
2007-01-18 03:59:00,1.9714,1.97148,1.9714,1.97148,30900000.0
2007-01-18 04:00:00,1.97143,1.97143,1.97133,1.9714,28500000.0
2007-01-18 04:01:00,1.97143,1.97151,1.97133,1.97139,97200000.0
2007-01-18 04:02:00,1.97138,1.97143,1.97127,1.97143,48000000.0
2007-01-18 04:03:00,1.97131,1.97153,1.97131,1.97153,80299999.0
2007-01-18 04:04:00,1.97152,1.97176,1.97152,1.97162,93799997.0
2007-01-18 04:05:00,1.97165,1.97165,1.97155,1.97163,27300000.0
2007-01-18 04:06:00,1.97165,1.97169,1.9716,1.97161,48300000.0
2007-01-18 04:07:00,1.97159,1.97175,1.97154,1.97168,92299998.0
2007-01-18 04:08:00,1.97183,1.97192,1.97169,1.97192,121900002.0
2007-01-18 04:09:00,1.97202,1.97251,1.97202,1.97251,63600001.0
2007-01-18 04:10:00,1.97236,1.97236,1.97229,1.97229,15000000.0
2007-01-18 04:11:00,1.97211,1.97217,1.97196,1.97198,67500001.0
2007-01-18 04:12:00,1.97207,1.97207,1.97178,1.97198,170000000.0
2007-01-18 04:13:00,1.97203,1.97203,1.97185,1.97185,108899999.0
2007-01-18 04:14:00,1.97193,1.97211,1.97193,1.97197,95500000.0
2007-01-18 04:15:00,1.97205,1.97205,1.97192,1.97204,19100000.0
2007-01-18 04:16:00,1.97195,1.97195,1.97154,1.97154,45400000.0
2007-01-18 04:17:00,1.97156,1.97174,1.97156,1.97172,41300000.0
2007-01-18 04:18:00,1.97175,1.97178,1.97175,1.97175,12000000.0
2007-01-18 04:19:00,1.97175,1.97198,1.97167,1.97198,56600001.0
2007-01-18 04:20:00,1.97197,1.9721,1.97197,1.97199,52300000.0
2007-01-18 04:21:00,1.97207,1.97213,1.97207,1.97207,70000000.0
2007-01-18 04:22:00,1.97193,1.9725,1.97193,1.9725,94800002.0
2007-01-18 04:23:00,1.9726,1.97289,1.97258,1.97274,54500000.0
2007-01-18 04:24:00,1.97277,1.97277,1.97249,1.97249,90399999.0
2007-01-18 04:25:00,1.97248,1.97248,1.97236,1.9724,67500002.0
2007-01-18 04:26:00,1.97262,1.97272,1.97262,1.97267,22100000.0
2007-01-18 04:27:00,1.97282,1.97288,1.97279,1.97282,94699998.0
2007-01-18 04:28:00,1.97278,1.97286,1.9727,1.97285,98000001.0
2007-01-18 04:29:00,1.97284,1.97284,1.97272,1.97277,82500001.0
2007-01-18 04:30:00,1.97268,1.97273,1.9726,1.97273,59800000.0
2007-01-18 04:31:00,1.9727,1.9727,1.9727,1.9727,16100000.0
2007-01-18 04:32:00,1.97277,1.97281,1.97268,1.97268,30500000.0
2007-01-18 04:33:00,1.97262,1.97274,1.97258,1.97258,20000000.0
2007-01-18 04:34:00,1.97263,1.97263,1.97257,1.97257,51099998.0
2007-01-18 04:35:00,1.97255,1.97265,1.97255,1.97265,21100000.0
2007-01-18 04:36:00,1.97258,1.97262,1.97241,1.97249,65900001.0
2007-01-18 04:37:00,1.97237,1.97244,1.97232,1.9724,65900002.0
2007-01-18 04:38:00,1.9724,1.97245,1.97238,1.97242,22200000.0
2007-01-18 04:39:00,1.97243,1.97249,1.97242,1.97242,15500000.0
2007-01-18 04:40:00,1.97243,1.97243,1.97229,1.97229,97800002.0
2007-01-18 04:41:00,1.97228,1.97229,1.97225,1.97225,95700001.0
2007-01-18 04:42:00,1.97235,1.97241,1.97223,1.97223,78300000.0
2007-01-18 04:43:00,1.9722,1.97236,1.9722,1.97234,45800000.0
2007-01-18 04:44:00,1.97229,1.97232,1.97221,1.97222,43600000.0
2007-01-18 04:45:00,1.97231,1.97235,1.97227,1.97229,58399998.0
2007-01-18 04:46:00,1.97225,1.97225,1.9722,1.9722,4600000.0
2007-01-18 04:47:00,1.97227,1.97233,1.97222,1.97222,53900001.0
2007-01-18 04:48:00,1.97229,1.97233,1.97216,1.97228,51200000.0
2007-01-18 04:49:00,1.97233,1.97264,1.97226,1.97264,109700002.0
2007-01-18 04:50:00,1.97279,1.97302,1.97279,1.97302,92900000.0
2007-01-18 04:51:00,1.97304,1.97304,1.97293,1.97293,51999999.0
2007-01-18 04:52:00,1.97288,1.97288,1.97272,1.97284,75500000.0
2007-01-18 04:53:00,1.97278,1.97278,1.97265,1.9727,38800000.0
2007-01-18 04:54:00,1.97273,1.97273,1.97261,1.97267,44700000.0
2007-01-18 04:55:00,1.97255,1.97267,1.97255,1.97263,26800000.0
2007-01-18 04:56:00,1.97264,1.97271,1.97257,1.97265,27200000.0
2007-01-18 04:57:00,1.97268,1.97275,1.97265,1.97275,47800000.0
2007-01-18 04:58:00,1.97258,1.97261,1.97253,1.97255,55100000.0
2007-01-18 04:59:00,1.97265,1.97267,1.9726,1.97267,31800000.0
2007-01-18 05:00:00,1.97267,1.97269,1.97253,1.97253,32000001.0
2007-01-18 05:01:00,1.97256,1.97256,1.97232,1.97255,45000000.0
2007-01-18 05:02:00,1.97246,1.97263,1.97234,1.97263,32500000.0
2007-01-18 05:03:00,1.97247,1.97257,1.97235,1.97257,37700000.0
2007-01-18 05:04:00,1.97258,1.97283,1.97258,1.97283,25400001.0
2007-01-18 05:05:00,1.97288,1.97292,1.97275,1.97279,57500000.0
2007-01-18 05:06:00,1.97273,1.97297,1.97273,1.97291,52400001.0
2007-01-18 05:07:00,1.97308,1.97308,1.97279,1.97305,40800000.0
2007-01-18 05:08:00,1.97297,1.97307,1.97285,1.97285,53600000.0
2007-01-18 05:09:00,1.97284,1.97289,1.97284,1.97288,28800000.0
2007-01-18 05:10:00,1.97293,1.97293,1.97284,1.97291,25200000.0
2007-01-18 05:11:00,1.97299,1.97299,1.97296,1.97296,3800000.0
2007-01-18 05:12:00,1.97303,1.97309,1.9729,1.97307,43000000.0
2007-01-18 05:13:00,1.97307,1.97317,1.97291,1.97301,88999999.0
2007-01-18 05:14:00,1.97298,1.97309,1.97298,1.97307,72000000.0
2007-01-18 05:15:00,1.97308,1.97316,1.973,1.97304,60099999.0
2007-01-18 05:16:00,1.97287,1.97296,1.97282,1.97282,96300001.0
2007-01-18 05:17:00,1.97292,1.97295,1.97278,1.97278,36700000.0
2007-01-18 05:18:00,1.97277,1.97283,1.97257,1.97262,34999999.0
2007-01-18 05:19:00,1.9726,1.97265,1.9726,1.97262,96700000.0
2007-01-18 05:20:00,1.97257,1.97265,1.97257,1.9726,38700000.0
2007-01-18 05:21:00,1.97267,1.97283,1.97267,1.97273,48600000.0
2007-01-18 05:22:00,1.9728,1.97293,1.9728,1.97287,42900000.0
2007-01-18 05:23:00,1.97292,1.97301,1.97288,1.97292,61999998.0
2007-01-18 05:24:00,1.97285,1.9729,1.97285,1.9729,9600000.0
2007-01-18 05:25:00,1.9729,1.97295,1.9729,1.97295,33400000.0
2007-01-18 05:26:00,1.9729,1.973,1.97288,1.973,61099999.0
2007-01-18 05:27:00,1.9731,1.97319,1.9731,1.97319,55599999.0
2007-01-18 05:28:00,1.97329,1.97354,1.97329,1.97349,48000000.0
2007-01-18 05:29:00,1.97355,1.97358,1.97338,1.97346,49600000.0
2007-01-18 05:30:00,1.97346,1.9735,1.97317,1.97317,50600000.0
2007-01-18 05:31:00,1.97322,1.97326,1.97317,1.97317,34899999.0
2007-01-18 05:32:00,1.97328,1.97347,1.97328,1.97347,65200000.0
2007-01-18 05:33:00,1.97346,1.97352,1.97345,1.97345,48800001.0
2007-01-18 05:34:00,1.97345,1.9735,1.97314,1.97345,76100001.0
2007-01-18 05:35:00,1.97344,1.97344,1.97336,1.97337,83300001.0
2007-01-18 05:36:00,1.97337,1.9736,1.97336,1.9736,91699999.0
2007-01-18 05:37:00,1.97359,1.97364,1.9735,1.9735,25200000.0
2007-01-18 05:38:00,1.97365,1.97365,1.97353,1.97358,92600001.0
2007-01-18 05:39:00,1.97359,1.97369,1.97352,1.97352,64200000.0
2007-01-18 05:40:00,1.97367,1.97367,1.9735,1.9735,112200001.0
2007-01-18 05:41:00,1.97348,1.97357,1.97342,1.97342,60600000.0
2007-01-18 05:42:00,1.97352,1.97357,1.97352,1.97357,27300000.0
2007-01-18 05:43:00,1.9735,1.9735,1.97343,1.97343,96800000.0
2007-01-18 05:44:00,1.97351,1.97351,1.97318,1.97318,48599999.0
2007-01-18 05:45:00,1.97317,1.97332,1.97317,1.97323,62900000.0
2007-01-18 05:46:00,1.97319,1.97328,1.97319,1.97322,64100000.0
2007-01-18 05:47:00,1.97332,1.97337,1.97322,1.97322,85400000.0
2007-01-18 05:48:00,1.97327,1.97329,1.97293,1.97324,70200000.0
2007-01-18 05:49:00,1.97328,1.97328,1.97318,1.97327,23600000.0
2007-01-18 05:50:00,1.9733,1.9733,1.97323,1.97325,17300000.0
2007-01-18 05:51:00,1.97337,1.9736,1.97337,1.97352,51499999.0
2007-01-18 05:52:00,1.97347,1.97362,1.97342,1.97362,43700000.0
2007-01-18 05:53:00,1.97352,1.97369,1.97349,1.97369,27700000.0
2007-01-18 05:54:00,1.97377,1.9738,1.97348,1.97365,76499999.0
2007-01-18 05:55:00,1.97358,1.97386,1.97356,1.97381,59400000.0
2007-01-18 05:56:00,1.97384,1.97384,1.97357,1.97357,63500000.0
2007-01-18 05:57:00,1.97347,1.97348,1.97329,1.97348,22300000.0
2007-01-18 05:58:00,1.97352,1.97352,1.97337,1.97341,77799999.0
2007-01-18 05:59:00,1.97346,1.97358,1.97342,1.97349,28400000.0
2007-01-18 06:00:00,1.97357,1.97369,1.97343,1.97369,28900000.0
2007-01-18 06:01:00,1.97389,1.97389,1.97365,1.97367,67400000.0
2007-01-18 06:02:00,1.9738,1.97397,1.9738,1.97397,46100000.0
2007-01-18 06:03:00,1.97402,1.97402,1.97384,1.97394,61000000.0
2007-01-18 06:04:00,1.97398,1.97402,1.97398,1.97402,28699999.0
2007-01-18 06:05:00,1.97385,1.97385,1.9735,1.9735,7870000.0
2007-01-18 06:06:00,1.97352,1.97362,1.97313,1.97317,51099999.0
2007-01-18 06:07:00,1.97315,1.97338,1.9731,1.97318,55800000.0
2007-01-18 06:08:00,1.97315,1.97329,1.97312,1.97318,56400000.0
2007-01-18 06:09:00,1.97308,1.97316,1.97306,1.97314,83000000.0
2007-01-18 06:10:00,1.97301,1.97301,1.97262,1.97262,68200002.0
2007-01-18 06:11:00,1.97225,1.97225,1.97155,1.97156,28100000.0
2007-01-18 06:12:00,1.97154,1.97202,1.97154,1.97202,42100000.0
2007-01-18 06:13:00,1.97206,1.97213,1.97197,1.9721,72100000.0
2007-01-18 06:14:00,1.97217,1.97217,1.97186,1.97192,48700000.0
2007-01-18 06:15:00,1.97204,1.97211,1.97197,1.97207,58900000.0
2007-01-18 06:16:00,1.97205,1.97221,1.97203,1.97203,65700000.0
2007-01-18 06:17:00,1.97213,1.97237,1.97213,1.97234,98500002.0
2007-01-18 06:18:00,1.97249,1.97264,1.97249,1.97264,88700000.0
2007-01-18 06:19:00,1.97258,1.97284,1.97255,1.97284,59300000.0
2007-01-18 06:20:00,1.97295,1.97296,1.97295,1.97296,39599999.0
2007-01-18 06:21:00,1.97297,1.97313,1.97294,1.97305,71500001.0
2007-01-18 06:22:00,1.97316,1.9732,1.9731,1.9731,74200000.0
2007-01-18 06:23:00,1.97315,1.97322,1.97315,1.97322,42400000.0
2007-01-18 06:24:00,1.97327,1.97327,1.97307,1.9732,146499996.0
2007-01-18 06:25:00,1.97316,1.97328,1.97299,1.97328,47100001.0
2007-01-18 06:26:00,1.9734,1.97351,1.97324,1.97332,47600000.0
2007-01-18 06:27:00,1.97335,1.97372,1.97335,1.97372,43500000.0
2007-01-18 06:28:00,1.97372,1.97385,1.97372,1.97385,72700000.0
2007-01-18 06:29:00,1.97387,1.97391,1.97378,1.97386,75899999.0
2007-01-18 06:30:00,1.97375,1.97375,1.97357,1.97357,44600000.0
2007-01-18 06:31:00,1.9735,1.9735,1.97319,1.97319,72400000.0
2007-01-18 06:32:00,1.97308,1.97314,1.97295,1.97314,99600001.0
2007-01-18 06:33:00,1.97317,1.97328,1.97317,1.97327,40500000.0
2007-01-18 06:34:00,1.97325,1.97334,1.97325,1.97325,67700001.0
2007-01-18 06:35:00,1.97286,1.97286,1.97259,1.97259,29500000.0
2007-01-18 06:36:00,1.9725,1.97258,1.97249,1.97258,80100001.0
2007-01-18 06:37:00,1.97267,1.97277,1.97267,1.9727,65300000.0
2007-01-18 06:38:00,1.97272,1.97288,1.97272,1.97287,72499999.0
2007-01-18 06:39:00,1.97276,1.97279,1.97276,1.97279,11700000.0
2007-01-18 06:40:00,1.97275,1.97275,1.97272,1.97272,28300000.0
2007-01-18 06:41:00,1.97277,1.97288,1.97262,1.97262,69299998.0
2007-01-18 06:42:00,1.97259,1.97261,1.97259,1.97261,2700000.0
2007-01-18 06:43:00,1.97267,1.97269,1.97247,1.97247,24900000.0
2007-01-18 06:44:00,1.97243,1.9725,1.97229,1.97233,68900001.0
2007-01-18 06:45:00,1.97228,1.97242,1.97214,1.9724,51000000.0
2007-01-18 06:46:00,1.97253,1.97258,1.9724,1.97258,50400000.0
2007-01-18 06:47:00,1.97262,1.97274,1.97262,1.97267,45800000.0
2007-01-18 06:48:00,1.97273,1.97273,1.97258,1.97267,22800000.0
2007-01-18 06:49:00,1.97262,1.97262,1.97258,1.97258,4000000.0
2007-01-18 06:50:00,1.97274,1.97298,1.97274,1.97296,26000000.0
2007-01-18 06:51:00,1.97293,1.97303,1.97292,1.97298,53999999.0
2007-01-18 06:52:00,1.97295,1.97295,1.9726,1.9726,20300000.0
2007-01-18 06:53:00,1.97284,1.97291,1.9728,1.97282,28100000.0
2007-01-18 06:54:00,1.97287,1.97293,1.97283,1.97293,103200000.0
2007-01-18 06:55:00,1.97277,1.9728,1.97258,1.97273,68700000.0
2007-01-18 06:56:00,1.97281,1.97289,1.97281,1.97289,15400000.0
2007-01-18 06:57:00,1.97283,1.97287,1.97283,1.97287,11900000.0
2007-01-18 06:58:00,1.97289,1.97289,1.97286,1.97286,22300000.0
2007-01-18 06:59:00,1.97292,1.97298,1.97282,1.97282,47300001.0
2007-01-18 07:00:00,1.97297,1.97299,1.97291,1.97291,49700001.0
2007-01-18 07:01:00,1.97287,1.97294,1.97282,1.97286,84999999.0
2007-01-18 07:02:00,1.97287,1.97299,1.97283,1.97299,65300001.0
2007-01-18 07:03:00,1.97291,1.97303,1.97291,1.973,42600000.0
2007-01-18 07:04:00,1.97299,1.97299,1.97291,1.97291,39499998.0
2007-01-18 07:05:00,1.97293,1.97308,1.97293,1.97307,9900000.0
2007-01-18 07:06:00,1.9731,1.97313,1.97298,1.97313,76000001.0
2007-01-18 07:07:00,1.97332,1.9736,1.97332,1.97353,33300000.0
2007-01-18 07:08:00,1.97355,1.97355,1.97347,1.97355,41000000.0
2007-01-18 07:09:00,1.97352,1.97354,1.97337,1.97337,39600000.0
2007-01-18 07:10:00,1.9733,1.97341,1.97329,1.97329,80900002.0
2007-01-18 07:11:00,1.97314,1.97326,1.97314,1.97326,60800001.0
2007-01-18 07:12:00,1.97318,1.97318,1.97299,1.97299,45200000.0
2007-01-18 07:13:00,1.97309,1.97316,1.97299,1.97307,54099999.0
2007-01-18 07:14:00,1.9728,1.97337,1.9728,1.97314,77699998.0
2007-01-18 07:15:00,1.97313,1.97313,1.97296,1.97313,68900000.0
2007-01-18 07:16:00,1.97313,1.97313,1.97307,1.97308,27400000.0
2007-01-18 07:17:00,1.97311,1.97317,1.97306,1.97315,43300000.0
2007-01-18 07:18:00,1.97309,1.97313,1.97285,1.97285,34200000.0
2007-01-18 07:19:00,1.9729,1.97312,1.9729,1.97304,41000001.0
2007-01-18 07:20:00,1.97306,1.97322,1.97306,1.97316,66700000.0
2007-01-18 07:21:00,1.9731,1.97315,1.97309,1.97311,56000000.0
2007-01-18 07:22:00,1.97303,1.9732,1.97303,1.9732,22600000.0
2007-01-18 07:23:00,1.97321,1.97321,1.97314,1.97314,19900000.0
2007-01-18 07:24:00,1.9731,1.97321,1.97309,1.97318,51400001.0
2007-01-18 07:25:00,1.97322,1.97333,1.97318,1.97329,50400000.0
2007-01-18 07:26:00,1.97328,1.97331,1.97317,1.97326,68900000.0
2007-01-18 07:27:00,1.97316,1.97331,1.97316,1.9732,83300000.0
2007-01-18 07:28:00,1.97317,1.97334,1.97317,1.97334,14300000.0
2007-01-18 07:29:00,1.97333,1.97333,1.97327,1.97327,28600000.0
2007-01-18 07:30:00,1.97327,1.97332,1.97322,1.97322,99099999.0
2007-01-18 07:31:00,1.97328,1.97332,1.97325,1.9733,42000000.0
2007-01-18 07:32:00,1.97327,1.97333,1.97326,1.9733,52900000.0
2007-01-18 07:33:00,1.97333,1.97333,1.97321,1.97327,38100000.0
2007-01-18 07:34:00,1.97322,1.97332,1.97322,1.97323,88700000.0
2007-01-18 07:35:00,1.97325,1.97328,1.97315,1.9732,107600000.0
2007-01-18 07:36:00,1.97322,1.97322,1.97312,1.97318,53800000.0
2007-01-18 07:37:00,1.97316,1.97317,1.97307,1.97312,54300002.0
2007-01-18 07:38:00,1.97313,1.97317,1.97308,1.97313,49500000.0
2007-01-18 07:39:00,1.97312,1.97323,1.97312,1.97312,61200000.0
2007-01-18 07:40:00,1.9731,1.97315,1.97303,1.9731,52500001.0
2007-01-18 07:41:00,1.97313,1.97326,1.97296,1.9731,128699999.0
2007-01-18 07:42:00,1.97313,1.9732,1.97297,1.97297,44200000.0
2007-01-18 07:43:00,1.97318,1.97318,1.9731,1.9731,131000001.0
2007-01-18 07:44:00,1.9731,1.97318,1.97308,1.97318,23400000.0
2007-01-18 07:45:00,1.97315,1.97317,1.9731,1.9731,33600000.0
2007-01-18 07:46:00,1.9731,1.97319,1.97307,1.97308,39499999.0
2007-01-18 07:47:00,1.97305,1.9732,1.97304,1.97304,44999999.0
2007-01-18 07:48:00,1.9729,1.9729,1.97272,1.97277,63700000.0
2007-01-18 07:49:00,1.97276,1.97278,1.97271,1.97275,53000000.0
2007-01-18 07:50:00,1.9727,1.9727,1.97267,1.97267,8000000.0
2007-01-18 07:51:00,1.97269,1.97271,1.97264,1.97264,12200000.0
2007-01-18 07:52:00,1.97273,1.97273,1.97263,1.97263,69400001.0
2007-01-18 07:53:00,1.97253,1.97257,1.97245,1.97245,69000001.0
2007-01-18 07:54:00,1.97245,1.97245,1.97218,1.97227,42300000.0
2007-01-18 07:55:00,1.97223,1.9724,1.97223,1.9724,10500000.0
2007-01-18 07:56:00,1.97243,1.97267,1.9724,1.97258,34300000.0
2007-01-18 07:57:00,1.97241,1.97241,1.97229,1.97229,18800001.0
2007-01-18 07:58:00,1.97203,1.97212,1.97199,1.97212,38500000.0
2007-01-18 07:59:00,1.97204,1.97217,1.97204,1.97217,83699999.0
2007-01-18 08:00:00,1.97217,1.97217,1.97202,1.97205,41800000.0
2007-01-18 08:01:00,1.9721,1.9721,1.97179,1.97183,54800000.0
2007-01-18 08:02:00,1.97197,1.972,1.97179,1.97181,82900001.0
2007-01-18 08:03:00,1.97174,1.97175,1.97164,1.97166,51800000.0
2007-01-18 08:04:00,1.97168,1.97173,1.97158,1.97173,60399999.0
2007-01-18 08:05:00,1.97168,1.97168,1.97138,1.97153,83099999.0
2007-01-18 08:06:00,1.97166,1.97202,1.97166,1.97197,45300000.0
2007-01-18 08:07:00,1.97187,1.97201,1.97187,1.97191,42200000.0
2007-01-18 08:08:00,1.9719,1.97195,1.97185,1.97195,103799999.0
2007-01-18 08:09:00,1.97186,1.97188,1.9718,1.97188,44000000.0
2007-01-18 08:10:00,1.9718,1.97191,1.97173,1.97175,92099998.0
2007-01-18 08:11:00,1.9717,1.97175,1.97164,1.9717,158300002.0
2007-01-18 08:12:00,1.97171,1.97185,1.97171,1.9718,106599999.0
2007-01-18 08:13:00,1.9718,1.97185,1.97178,1.97178,48100001.0
2007-01-18 08:14:00,1.97188,1.97188,1.97187,1.97188,19700000.0
2007-01-18 08:15:00,1.972,1.97237,1.97196,1.97237,42500000.0
2007-01-18 08:16:00,1.97241,1.97245,1.97233,1.97233,30000000.0
2007-01-18 08:17:00,1.97227,1.97233,1.97227,1.97231,100000000.0
2007-01-18 08:18:00,1.9723,1.97235,1.97225,1.97225,17100000.0
2007-01-18 08:19:00,1.97228,1.97233,1.97223,1.97233,58300001.0
2007-01-18 08:20:00,1.97228,1.97228,1.97189,1.97202,82900001.0
2007-01-18 08:21:00,1.97194,1.97201,1.9719,1.9719,78200000.0
2007-01-18 08:22:00,1.97215,1.97267,1.97215,1.97265,28200000.0
2007-01-18 08:23:00,1.97268,1.97303,1.9725,1.97303,113799999.0
2007-01-18 08:24:00,1.97303,1.97318,1.97301,1.97303,49800000.0
2007-01-18 08:25:00,1.97301,1.97317,1.97294,1.97316,35200000.0
2007-01-18 08:26:00,1.97307,1.97307,1.97283,1.9729,98400002.0
2007-01-18 08:27:00,1.97288,1.97289,1.97275,1.97275,80100001.0
2007-01-18 08:28:00,1.97268,1.97282,1.97268,1.9727,96899999.0
2007-01-18 08:29:00,1.97263,1.97263,1.97257,1.97257,5300000.0
2007-01-18 08:30:00,1.97252,1.97265,1.97252,1.97265,26600000.0
2007-01-18 08:31:00,1.97268,1.97282,1.97268,1.97282,78300000.0
2007-01-18 08:32:00,1.97283,1.97285,1.97275,1.97285,37800001.0
2007-01-18 08:33:00,1.97286,1.97298,1.97278,1.97298,68300000.0
2007-01-18 08:34:00,1.97307,1.9734,1.97307,1.97332,45499999.0
2007-01-18 08:35:00,1.97337,1.97339,1.97279,1.97279,63700000.0
2007-01-18 08:36:00,1.97277,1.97286,1.97264,1.97264,36300000.0
2007-01-18 08:37:00,1.97268,1.97274,1.97254,1.9727,73699999.0
2007-01-18 08:38:00,1.97273,1.9728,1.97265,1.9728,61570002.0
2007-01-18 08:39:00,1.97275,1.97276,1.97255,1.97255,43499999.0
2007-01-18 08:40:00,1.97247,1.97252,1.97233,1.97247,121400000.0
2007-01-18 08:41:00,1.97244,1.9725,1.97234,1.97234,81600000.0
2007-01-18 08:42:00,1.97233,1.97241,1.97226,1.97237,56300001.0
2007-01-18 08:43:00,1.97237,1.97242,1.97226,1.97242,77300000.0
2007-01-18 08:44:00,1.97252,1.97258,1.9724,1.97248,75400000.0
2007-01-18 08:45:00,1.9726,1.9726,1.97243,1.97255,88900000.0
2007-01-18 08:46:00,1.9725,1.97263,1.9725,1.97263,70000000.0
2007-01-18 08:47:00,1.97269,1.97287,1.97269,1.97287,143099997.0
2007-01-18 08:48:00,1.97288,1.97288,1.97245,1.97251,70599999.0
2007-01-18 08:49:00,1.97258,1.97258,1.97238,1.97241,33500000.0
2007-01-18 08:50:00,1.97234,1.97234,1.97208,1.97212,58399999.0
2007-01-18 08:51:00,1.97215,1.97226,1.9721,1.97222,32800000.0
2007-01-18 08:52:00,1.97227,1.97258,1.97227,1.97258,13400000.0
2007-01-18 08:53:00,1.97253,1.97267,1.97247,1.97261,48900000.0
2007-01-18 08:54:00,1.97258,1.9727,1.97248,1.9727,102300001.0
2007-01-18 08:55:00,1.97272,1.97275,1.97264,1.97267,20000000.0
2007-01-18 08:56:00,1.97262,1.97262,1.97249,1.97252,58900000.0
2007-01-18 08:57:00,1.9725,1.97258,1.97242,1.97242,60750000.0
2007-01-18 08:58:00,1.97244,1.97251,1.97237,1.97248,83899998.0
2007-01-18 08:59:00,1.97247,1.97248,1.97235,1.97238,44500000.0
2007-01-18 09:00:00,1.97247,1.97261,1.97247,1.97247,42100000.0
2007-01-18 09:01:00,1.97254,1.97259,1.97236,1.97246,84000000.0
2007-01-18 09:02:00,1.97258,1.97271,1.97258,1.97266,44600000.0
2007-01-18 09:03:00,1.9727,1.97275,1.97265,1.97275,83000000.0
2007-01-18 09:04:00,1.97267,1.97269,1.97254,1.97262,109599998.0
2007-01-18 09:05:00,1.97274,1.97276,1.97274,1.97276,1700000.0
2007-01-18 09:06:00,1.97279,1.97279,1.97252,1.9726,70300000.0
2007-01-18 09:07:00,1.97261,1.9728,1.97261,1.97265,79900001.0
2007-01-18 09:08:00,1.97264,1.97274,1.97253,1.97253,31500000.0
2007-01-18 09:09:00,1.97267,1.97267,1.97249,1.97249,156100001.0
2007-01-18 09:10:00,1.97257,1.973,1.97257,1.973,59600000.0
2007-01-18 09:11:00,1.97313,1.97318,1.9731,1.97314,89900001.0
2007-01-18 09:12:00,1.97312,1.97312,1.97295,1.97311,75000000.0
2007-01-18 09:13:00,1.97308,1.97318,1.97301,1.97313,82599999.0
2007-01-18 09:14:00,1.97304,1.97317,1.9728,1.9731,72700000.0
2007-01-18 09:15:00,1.97308,1.9732,1.97307,1.9731,84600000.0
2007-01-18 09:16:00,1.97306,1.97319,1.97306,1.97306,55100001.0
2007-01-18 09:17:00,1.97311,1.97326,1.97309,1.97326,68600000.0
2007-01-18 09:18:00,1.9733,1.97343,1.9732,1.97343,50400000.0
2007-01-18 09:19:00,1.97336,1.97342,1.97333,1.97334,27200000.0
2007-01-18 09:20:00,1.97327,1.97342,1.97327,1.97342,29200000.0
2007-01-18 09:21:00,1.97348,1.97348,1.97341,1.97341,24000000.0
2007-01-18 09:22:00,1.97347,1.97363,1.97347,1.97363,38100000.0
2007-01-18 09:23:00,1.9738,1.97411,1.97375,1.97411,10600000.0
2007-01-18 09:24:00,1.97403,1.97403,1.97385,1.97388,65800000.0
2007-01-18 09:25:00,1.97388,1.97426,1.97388,1.97411,109400000.0
2007-01-18 09:26:00,1.97411,1.97411,1.97389,1.974,95300000.0
2007-01-18 09:27:00,1.974,1.974,1.97383,1.97391,67499999.0
2007-01-18 09:28:00,1.97391,1.97399,1.97376,1.97376,88800000.0
2007-01-18 09:29:00,1.97388,1.97431,1.97388,1.97431,59500000.0
2007-01-18 09:30:00,1.97418,1.9742,1.97409,1.97417,26600000.0
2007-01-18 09:31:00,1.97413,1.9743,1.97397,1.9743,64700000.0
2007-01-18 09:32:00,1.97431,1.97481,1.97431,1.97481,62600001.0
2007-01-18 09:33:00,1.97504,1.97504,1.97476,1.97485,61100000.0
2007-01-18 09:34:00,1.97489,1.97504,1.97481,1.97485,50099999.0
2007-01-18 09:35:00,1.97482,1.97483,1.97445,1.97455,88300000.0
2007-01-18 09:36:00,1.9746,1.97488,1.9746,1.97485,72700000.0
2007-01-18 09:37:00,1.97474,1.97487,1.97464,1.9748,63800000.0
2007-01-18 09:38:00,1.97494,1.97506,1.9749,1.97502,51500001.0
2007-01-18 09:39:00,1.97491,1.97509,1.97491,1.97501,83900001.0
2007-01-18 09:40:00,1.97497,1.97504,1.9749,1.97499,77269998.0
2007-01-18 09:41:00,1.97473,1.97506,1.97473,1.97506,60100000.0
2007-01-18 09:42:00,1.97507,1.97509,1.97489,1.97489,53299999.0
2007-01-18 09:43:00,1.97476,1.97476,1.9746,1.97461,59799999.0
2007-01-18 09:44:00,1.97467,1.97477,1.97465,1.97477,95600000.0
2007-01-18 09:45:00,1.97476,1.97476,1.97465,1.97465,22900000.0
2007-01-18 09:46:00,1.97462,1.97484,1.97462,1.97475,52700000.0
2007-01-18 09:47:00,1.97467,1.97469,1.97444,1.97444,20400000.0
2007-01-18 09:48:00,1.97443,1.97449,1.9744,1.97446,56599999.0
2007-01-18 09:49:00,1.97463,1.97479,1.97456,1.97475,95299999.0
2007-01-18 09:50:00,1.97481,1.97488,1.97471,1.97482,30300000.0
2007-01-18 09:51:00,1.97483,1.97483,1.9747,1.9747,50200000.0
2007-01-18 09:52:00,1.97472,1.97483,1.9747,1.97483,67800000.0
2007-01-18 09:53:00,1.97473,1.97473,1.9747,1.9747,3000000.0
2007-01-18 09:54:00,1.97461,1.97482,1.97461,1.97482,64700000.0
2007-01-18 09:55:00,1.9748,1.9748,1.97447,1.97471,85300000.0
2007-01-18 09:56:00,1.97481,1.97487,1.97473,1.97487,46900001.0
2007-01-18 09:57:00,1.9749,1.9749,1.9746,1.9746,62199999.0
2007-01-18 09:58:00,1.97461,1.97471,1.97452,1.97462,20500000.0
2007-01-18 09:59:00,1.97457,1.9747,1.97456,1.97458,99399997.0
2007-01-18 10:00:00,1.97455,1.97473,1.97455,1.97462,67600000.0
2007-01-18 10:01:00,1.97472,1.97475,1.97448,1.97463,50899999.0
2007-01-18 10:02:00,1.97461,1.97472,1.97457,1.97471,56100001.0
2007-01-18 10:03:00,1.97471,1.97471,1.97459,1.9746,57600001.0
2007-01-18 10:04:00,1.97497,1.97605,1.97497,1.976,65900000.0
2007-01-18 10:05:00,1.97598,1.97613,1.97594,1.97605,68099999.0
2007-01-18 10:06:00,1.97604,1.97612,1.97599,1.97602,49899999.0
2007-01-18 10:07:00,1.97645,1.97716,1.97645,1.97715,38050000.0
2007-01-18 10:08:00,1.97711,1.97719,1.97701,1.97702,113000001.0
2007-01-18 10:09:00,1.97693,1.97693,1.97667,1.97667,125499999.0
2007-01-18 10:10:00,1.97658,1.97669,1.97655,1.97668,66700000.0
2007-01-18 10:11:00,1.97667,1.97667,1.97657,1.97665,70300000.0
2007-01-18 10:12:00,1.97679,1.97713,1.97679,1.97707,46300000.0
2007-01-18 10:13:00,1.97683,1.97683,1.97673,1.97673,17800000.0
2007-01-18 10:14:00,1.97674,1.9771,1.97674,1.9771,57900000.0
2007-01-18 10:15:00,1.97712,1.97715,1.97695,1.97715,99600001.0
2007-01-18 10:16:00,1.97711,1.97711,1.97692,1.97692,45200000.0
2007-01-18 10:17:00,1.97678,1.97698,1.97677,1.97677,94800001.0
2007-01-18 10:18:00,1.97672,1.97683,1.97671,1.97683,35500000.0
2007-01-18 10:19:00,1.97676,1.9769,1.97676,1.97688,48299999.0
2007-01-18 10:20:00,1.97678,1.97742,1.97678,1.9774,85999999.0
2007-01-18 10:21:00,1.97736,1.97736,1.97687,1.97704,120800003.0
2007-01-18 10:22:00,1.97705,1.97713,1.97702,1.97709,74000001.0
2007-01-18 10:23:00,1.97715,1.9774,1.97715,1.97729,51650000.0
2007-01-18 10:24:00,1.9774,1.97758,1.9774,1.9775,82200000.0
2007-01-18 10:25:00,1.97751,1.97776,1.97741,1.97742,117699999.0
2007-01-18 10:26:00,1.97745,1.97759,1.9774,1.9774,75700000.0
2007-01-18 10:27:00,1.97732,1.97732,1.97704,1.97704,51800000.0
2007-01-18 10:28:00,1.97708,1.97733,1.97708,1.97733,47100001.0
2007-01-18 10:29:00,1.97725,1.97725,1.97715,1.97715,19700000.0
2007-01-18 10:30:00,1.97714,1.97718,1.97707,1.97714,57100001.0
2007-01-18 10:31:00,1.97712,1.97715,1.97699,1.97699,60000000.0
2007-01-18 10:32:00,1.9768,1.9768,1.9766,1.9766,33500000.0
2007-01-18 10:33:00,1.97665,1.97672,1.97655,1.97655,88500002.0
2007-01-18 10:34:00,1.97668,1.97668,1.97654,1.97663,29200000.0
2007-01-18 10:35:00,1.97667,1.97672,1.97667,1.97668,40100000.0
2007-01-18 10:36:00,1.97667,1.97667,1.97634,1.97639,43200000.0
2007-01-18 10:37:00,1.97632,1.97632,1.97597,1.97606,95800000.0
2007-01-18 10:38:00,1.976,1.9761,1.9759,1.9761,93300000.0
2007-01-18 10:39:00,1.97612,1.97637,1.97612,1.9763,60500000.0
2007-01-18 10:40:00,1.97635,1.97641,1.97626,1.97638,56100002.0
2007-01-18 10:41:00,1.97628,1.9764,1.97627,1.97627,46400001.0
2007-01-18 10:42:00,1.97636,1.97636,1.97617,1.97619,73500001.0
2007-01-18 10:43:00,1.97624,1.97624,1.97615,1.97623,64100001.0
2007-01-18 10:44:00,1.97622,1.97643,1.97615,1.97643,47700000.0
2007-01-18 10:45:00,1.97649,1.97649,1.97618,1.97625,64850001.0
2007-01-18 10:46:00,1.97594,1.97594,1.97551,1.97564,54046993.0
2007-01-18 10:47:00,1.97565,1.97565,1.97555,1.97563,50400000.0
2007-01-18 10:48:00,1.9757,1.97594,1.9757,1.97594,50999999.0
2007-01-18 10:49:00,1.97581,1.97593,1.97571,1.97588,38000000.0
2007-01-18 10:50:00,1.97591,1.97591,1.9757,1.97575,71400000.0
2007-01-18 10:51:00,1.97576,1.97579,1.97563,1.97572,101799998.0
2007-01-18 10:52:00,1.97592,1.976,1.97585,1.97587,75300001.0
2007-01-18 10:53:00,1.9758,1.97584,1.97559,1.97564,62100000.0
2007-01-18 10:54:00,1.97567,1.97574,1.97558,1.97567,110299999.0
2007-01-18 10:55:00,1.97563,1.97567,1.97547,1.97547,58999999.0
2007-01-18 10:56:00,1.97542,1.97561,1.97542,1.97545,125099998.0
2007-01-18 10:57:00,1.97556,1.97563,1.97549,1.97563,47100000.0
2007-01-18 10:58:00,1.97598,1.97649,1.97569,1.97649,69100000.0
2007-01-18 10:59:00,1.9764,1.97652,1.97603,1.97603,75200001.0
2007-01-18 11:00:00,1.97598,1.97602,1.97589,1.97589,55300000.0
2007-01-18 11:01:00,1.97573,1.97573,1.97547,1.9756,99800000.0
2007-01-18 11:02:00,1.97559,1.97563,1.97537,1.97537,67600000.0
2007-01-18 11:03:00,1.97544,1.97544,1.97497,1.97507,101500000.0
2007-01-18 11:04:00,1.97512,1.97518,1.97504,1.9751,95599998.0
2007-01-18 11:05:00,1.97517,1.97527,1.975,1.97508,123100000.0
2007-01-18 11:06:00,1.97505,1.97505,1.97439,1.97439,57800000.0
2007-01-18 11:07:00,1.97448,1.97513,1.97447,1.97513,64600000.0
2007-01-18 11:08:00,1.97522,1.97526,1.9751,1.97525,149299998.0
2007-01-18 11:09:00,1.97518,1.97534,1.97515,1.97528,63800001.0
2007-01-18 11:10:00,1.97529,1.97529,1.97509,1.9751,57399999.0
2007-01-18 11:11:00,1.97502,1.97503,1.9749,1.97501,48100000.0
2007-01-18 11:12:00,1.97502,1.97509,1.97498,1.97498,60600000.0
2007-01-18 11:13:00,1.97491,1.97491,1.97468,1.97476,39800000.0
2007-01-18 11:14:00,1.97462,1.97462,1.97427,1.97427,43900000.0
2007-01-18 11:15:00,1.97393,1.97393,1.97341,1.97341,67600001.0
2007-01-18 11:16:00,1.9733,1.97341,1.9733,1.97335,47500000.0
2007-01-18 11:17:00,1.97325,1.97336,1.97315,1.97328,40100000.0
2007-01-18 11:18:00,1.97323,1.97324,1.97271,1.97272,69300000.0
2007-01-18 11:19:00,1.97261,1.97303,1.97261,1.97298,59000000.0
2007-01-18 11:20:00,1.97302,1.9731,1.97274,1.97274,32600001.0
2007-01-18 11:21:00,1.97273,1.97296,1.97265,1.97296,31700000.0
2007-01-18 11:22:00,1.97308,1.97328,1.97308,1.97327,100200001.0
2007-01-18 11:23:00,1.97329,1.9735,1.97329,1.97347,42999999.0
2007-01-18 11:24:00,1.97347,1.97347,1.97314,1.97314,40200000.0
2007-01-18 11:25:00,1.97293,1.9732,1.97289,1.9732,71899999.0
2007-01-18 11:26:00,1.97323,1.97331,1.97315,1.9733,51900000.0
2007-01-18 11:27:00,1.97335,1.97365,1.97328,1.97358,32800000.0
2007-01-18 11:28:00,1.97354,1.97354,1.97328,1.97329,80100000.0
2007-01-18 11:29:00,1.97333,1.9734,1.97314,1.97332,66900000.0
2007-01-18 11:30:00,1.97332,1.9737,1.97332,1.97366,103799998.0
2007-01-18 11:31:00,1.9736,1.97367,1.97351,1.97359,116600002.0
2007-01-18 11:32:00,1.97348,1.97369,1.97346,1.97369,144300000.0
2007-01-18 11:33:00,1.97363,1.97367,1.97356,1.97358,95000000.0
2007-01-18 11:34:00,1.97364,1.9738,1.97361,1.9738,69599999.0
2007-01-18 11:35:00,1.97378,1.97383,1.97366,1.97369,125300000.0
2007-01-18 11:36:00,1.97367,1.97405,1.97367,1.97405,59200001.0
2007-01-18 11:37:00,1.974,1.974,1.97373,1.9738,63300000.0
2007-01-18 11:38:00,1.97385,1.97406,1.97379,1.97406,58599999.0
2007-01-18 11:39:00,1.97403,1.97403,1.97378,1.97378,31900000.0
2007-01-18 11:40:00,1.97378,1.97392,1.97375,1.97388,50299999.0
2007-01-18 11:41:00,1.97392,1.97392,1.97377,1.97377,27800000.0
2007-01-18 11:42:00,1.97377,1.97382,1.97358,1.97368,99200000.0
2007-01-18 11:43:00,1.97368,1.97371,1.97354,1.97355,63299999.0
2007-01-18 11:44:00,1.97365,1.9737,1.97341,1.97348,67200000.0
2007-01-18 11:45:00,1.97348,1.97361,1.97341,1.97355,47300000.0
2007-01-18 11:46:00,1.97363,1.97366,1.97349,1.97366,126600002.0
2007-01-18 11:47:00,1.97375,1.97377,1.97368,1.9737,82000001.0
2007-01-18 11:48:00,1.97362,1.97362,1.97316,1.97343,92899999.0
2007-01-18 11:49:00,1.97342,1.97342,1.97322,1.97322,52100000.0
2007-01-18 11:50:00,1.97319,1.97339,1.97319,1.97327,159799997.0
2007-01-18 11:51:00,1.97329,1.97329,1.97318,1.97322,98700001.0
2007-01-18 11:52:00,1.97322,1.9733,1.97309,1.9731,115000001.0
2007-01-18 11:53:00,1.97303,1.97303,1.97278,1.97293,57800000.0
2007-01-18 11:54:00,1.97279,1.97287,1.9726,1.9726,90299999.0
2007-01-18 11:55:00,1.97246,1.97254,1.97233,1.97243,25400000.0
2007-01-18 11:56:00,1.97237,1.9727,1.97234,1.97255,74600000.0
2007-01-18 11:57:00,1.97253,1.97268,1.9725,1.97261,179300002.0
2007-01-18 11:58:00,1.97249,1.97257,1.97239,1.97254,55100000.0
2007-01-18 11:59:00,1.97254,1.97254,1.9719,1.97197,76400000.0
2007-01-18 12:00:00,1.97197,1.97218,1.97157,1.97157,106999999.0
2007-01-18 12:01:00,1.97145,1.9716,1.97145,1.97152,77500000.0
2007-01-18 12:02:00,1.9716,1.97169,1.97154,1.97167,49500000.0
2007-01-18 12:03:00,1.97185,1.97228,1.97185,1.97226,25800000.0
2007-01-18 12:04:00,1.9723,1.97234,1.97215,1.97215,70000000.0
2007-01-18 12:05:00,1.97214,1.97242,1.97214,1.97237,84000001.0
2007-01-18 12:06:00,1.97227,1.97247,1.97227,1.97247,38400000.0
2007-01-18 12:07:00,1.97259,1.97269,1.97259,1.97265,44800001.0
2007-01-18 12:08:00,1.97262,1.97265,1.97237,1.97237,38700000.0
2007-01-18 12:09:00,1.9722,1.9722,1.97185,1.97199,79400000.0
2007-01-18 12:10:00,1.97196,1.97196,1.97146,1.97146,45800000.0
2007-01-18 12:11:00,1.97128,1.97151,1.97128,1.97144,72000001.0
2007-01-18 12:12:00,1.97133,1.97133,1.97119,1.9712,18900000.0
2007-01-18 12:13:00,1.97108,1.97108,1.97084,1.9709,78200001.0
2007-01-18 12:14:00,1.97093,1.97093,1.97059,1.97067,78299998.0
2007-01-18 12:15:00,1.97082,1.97083,1.97082,1.97083,12000000.0
2007-01-18 12:16:00,1.97095,1.97099,1.97083,1.9709,51700000.0
2007-01-18 12:17:00,1.9709,1.9709,1.9707,1.97078,16600000.0
2007-01-18 12:18:00,1.97079,1.97116,1.97079,1.97106,66000000.0
2007-01-18 12:19:00,1.97137,1.9715,1.9712,1.97138,39400000.0
2007-01-18 12:20:00,1.97153,1.97174,1.97153,1.97165,60000000.0
2007-01-18 12:21:00,1.97158,1.97166,1.97129,1.9713,121100002.0
2007-01-18 12:22:00,1.97124,1.97129,1.97113,1.97118,45000000.0
2007-01-18 12:23:00,1.9711,1.97113,1.97104,1.97107,136099998.0
2007-01-18 12:24:00,1.9711,1.97133,1.9711,1.97112,48400000.0
2007-01-18 12:25:00,1.97107,1.9712,1.97097,1.97105,82400000.0
2007-01-18 12:26:00,1.97115,1.97132,1.97113,1.97131,91599999.0
2007-01-18 12:27:00,1.97142,1.97158,1.97136,1.9715,86200001.0
2007-01-18 12:28:00,1.97152,1.97152,1.97135,1.97147,88999999.0
2007-01-18 12:29:00,1.9716,1.97164,1.9714,1.97148,97900002.0
2007-01-18 12:30:00,1.97145,1.97157,1.97138,1.97141,153900000.0
2007-01-18 12:31:00,1.97143,1.97169,1.97143,1.97148,149400002.0
2007-01-18 12:32:00,1.97144,1.97148,1.97129,1.97148,63900000.0
2007-01-18 12:33:00,1.97147,1.9716,1.97135,1.9716,39300000.0
2007-01-18 12:34:00,1.97163,1.9717,1.97155,1.97155,64000001.0
2007-01-18 12:35:00,1.97158,1.97197,1.97155,1.97197,52899999.0
2007-01-18 12:36:00,1.97193,1.97213,1.97181,1.97195,68000000.0
2007-01-18 12:37:00,1.97185,1.97211,1.97185,1.97201,58400000.0
2007-01-18 12:38:00,1.97202,1.97218,1.97199,1.97217,59300000.0
2007-01-18 12:39:00,1.97199,1.97221,1.97196,1.97213,67100000.0
2007-01-18 12:40:00,1.97217,1.97217,1.97203,1.97213,104400001.0
2007-01-18 12:41:00,1.9721,1.97228,1.9721,1.97225,39500000.0
2007-01-18 12:42:00,1.97218,1.97218,1.97209,1.97209,46399999.0
2007-01-18 12:43:00,1.97212,1.97221,1.97212,1.97215,74500000.0
2007-01-18 12:44:00,1.97207,1.97215,1.972,1.97215,77700001.0
2007-01-18 12:45:00,1.97239,1.97244,1.97225,1.97225,69099999.0
2007-01-18 12:46:00,1.97223,1.97241,1.97223,1.97241,29300000.0
2007-01-18 12:47:00,1.97241,1.97246,1.97227,1.97246,89750001.0
2007-01-18 12:48:00,1.97252,1.97258,1.97239,1.97239,29800000.0
2007-01-18 12:49:00,1.97248,1.97262,1.97248,1.97252,35800000.0
2007-01-18 12:50:00,1.97253,1.97253,1.97237,1.97239,57900000.0
2007-01-18 12:51:00,1.97231,1.97296,1.97231,1.97296,101200000.0
2007-01-18 12:52:00,1.97293,1.97294,1.9726,1.97277,107599999.0
2007-01-18 12:53:00,1.97265,1.97265,1.97232,1.97232,80700000.0
2007-01-18 12:54:00,1.97212,1.97212,1.97184,1.97197,102900001.0
2007-01-18 12:55:00,1.97204,1.97215,1.97184,1.97194,55499999.0
2007-01-18 12:56:00,1.97198,1.97213,1.97198,1.9721,30999999.0
2007-01-18 12:57:00,1.97211,1.97222,1.97211,1.97222,10400000.0
2007-01-18 12:58:00,1.9722,1.9722,1.97207,1.97217,65600001.0
2007-01-18 12:59:00,1.97222,1.97235,1.97202,1.97235,94699999.0
2007-01-18 13:00:00,1.97237,1.97239,1.97216,1.97225,143000001.0
2007-01-18 13:01:00,1.97211,1.97214,1.97207,1.97214,36900000.0
2007-01-18 13:02:00,1.9721,1.97211,1.97197,1.97197,93500000.0
2007-01-18 13:03:00,1.97202,1.97209,1.97202,1.97204,46800000.0
2007-01-18 13:04:00,1.97202,1.9722,1.97202,1.9722,34300000.0
2007-01-18 13:05:00,1.97215,1.97219,1.97208,1.97208,82799999.0
2007-01-18 13:06:00,1.97218,1.97223,1.97209,1.97215,82300001.0
2007-01-18 13:07:00,1.9722,1.97224,1.97215,1.97215,58900000.0
2007-01-18 13:08:00,1.97228,1.97231,1.97218,1.97228,63450000.0
2007-01-18 13:09:00,1.97218,1.97242,1.97218,1.97242,87000000.0
2007-01-18 13:10:00,1.97238,1.97244,1.97238,1.97241,69400001.0
2007-01-18 13:11:00,1.9724,1.97252,1.9724,1.97252,58300002.0
2007-01-18 13:12:00,1.97251,1.97251,1.97219,1.97219,42599999.0
2007-01-18 13:13:00,1.97186,1.97186,1.97148,1.97163,88800000.0
2007-01-18 13:14:00,1.97158,1.97158,1.97142,1.97156,51600001.0
2007-01-18 13:15:00,1.97159,1.97191,1.97156,1.97191,23200000.0
2007-01-18 13:16:00,1.97202,1.97211,1.97202,1.97205,76300002.0
2007-01-18 13:17:00,1.97211,1.97211,1.97202,1.97204,69399999.0
2007-01-18 13:18:00,1.97198,1.97198,1.97134,1.97134,61999999.0
2007-01-18 13:19:00,1.97137,1.97137,1.97071,1.9708,38500000.0
2007-01-18 13:20:00,1.97085,1.97102,1.97084,1.97101,28000000.0
2007-01-18 13:21:00,1.97108,1.97121,1.97106,1.97121,30700000.0
2007-01-18 13:22:00,1.97119,1.97123,1.97117,1.97121,29300000.0
2007-01-18 13:23:00,1.97128,1.9713,1.97123,1.97127,56000000.0
2007-01-18 13:24:00,1.9712,1.97141,1.97117,1.97136,63700000.0
2007-01-18 13:25:00,1.9714,1.97145,1.97128,1.97145,58100002.0
2007-01-18 13:26:00,1.97142,1.97142,1.97122,1.97133,69700000.0
2007-01-18 13:27:00,1.97112,1.97127,1.97103,1.97125,73000000.0
2007-01-18 13:28:00,1.97115,1.97117,1.97107,1.9711,66500000.0
2007-01-18 13:29:00,1.97118,1.97152,1.97118,1.97148,136600001.0
2007-01-18 13:30:00,1.9715,1.9717,1.9715,1.9716,61700000.0
2007-01-18 13:31:00,1.97165,1.97169,1.97157,1.97162,58500001.0
2007-01-18 13:32:00,1.97153,1.97153,1.97145,1.97145,24200000.0
2007-01-18 13:33:00,1.9714,1.9714,1.97126,1.97127,51299998.0
2007-01-18 13:34:00,1.97138,1.97161,1.97138,1.97158,75000000.0
2007-01-18 13:35:00,1.97155,1.97155,1.97147,1.97149,57900001.0
2007-01-18 13:36:00,1.97157,1.97162,1.97153,1.97153,112000000.0
2007-01-18 13:37:00,1.97155,1.97165,1.97153,1.97153,47900000.0
2007-01-18 13:38:00,1.97157,1.97159,1.97144,1.97157,87700000.0
2007-01-18 13:39:00,1.97158,1.97182,1.97151,1.97182,50200001.0
2007-01-18 13:40:00,1.9719,1.9719,1.97156,1.97173,113499999.0
2007-01-18 13:41:00,1.97178,1.9719,1.97175,1.97175,76100000.0
2007-01-18 13:42:00,1.97173,1.97184,1.9717,1.97174,90800000.0
2007-01-18 13:43:00,1.9716,1.97173,1.9716,1.97173,26200000.0
2007-01-18 13:44:00,1.97169,1.97173,1.97161,1.97173,85600000.0
2007-01-18 13:45:00,1.97168,1.97173,1.97166,1.97166,59500000.0
2007-01-18 13:46:00,1.97162,1.97168,1.97162,1.97168,65900000.0
2007-01-18 13:47:00,1.97171,1.97187,1.97164,1.97164,53500000.0
2007-01-18 13:48:00,1.97164,1.97173,1.97163,1.97173,75599999.0
2007-01-18 13:49:00,1.9718,1.97181,1.97163,1.97177,94800000.0
2007-01-18 13:50:00,1.97174,1.97185,1.97168,1.97185,64400001.0
2007-01-18 13:51:00,1.97189,1.97194,1.97183,1.97194,46200001.0
2007-01-18 13:52:00,1.97204,1.97207,1.97185,1.97185,54600000.0
2007-01-18 13:53:00,1.97178,1.97199,1.97178,1.97199,28200000.0
2007-01-18 13:54:00,1.97199,1.97205,1.97192,1.97196,71200000.0
2007-01-18 13:55:00,1.9719,1.972,1.97188,1.97191,89600002.0
2007-01-18 13:56:00,1.97194,1.97217,1.97194,1.97202,48500001.0
2007-01-18 13:57:00,1.97203,1.97215,1.97202,1.97202,45599999.0
2007-01-18 13:58:00,1.97195,1.972,1.97185,1.97185,50700000.0
2007-01-18 13:59:00,1.97187,1.97192,1.97138,1.97138,92800001.0
2007-01-18 14:00:00,1.97149,1.97154,1.97127,1.97131,67600000.0
2007-01-18 14:01:00,1.97133,1.97142,1.97128,1.97128,45600000.0
2007-01-18 14:02:00,1.97131,1.97149,1.97131,1.97138,42099999.0
2007-01-18 14:03:00,1.97143,1.97143,1.97124,1.97124,67100000.0
2007-01-18 14:04:00,1.97095,1.97095,1.97045,1.97068,89300000.0
2007-01-18 14:05:00,1.9706,1.97075,1.97049,1.97049,134300001.0
2007-01-18 14:06:00,1.97062,1.97069,1.97053,1.97062,105400001.0
2007-01-18 14:07:00,1.9706,1.9707,1.9706,1.97068,107099999.0
2007-01-18 14:08:00,1.97017,1.97017,1.96908,1.96908,45300000.0
2007-01-18 14:09:00,1.96911,1.96973,1.96911,1.96963,106800002.0
2007-01-18 14:10:00,1.96957,1.96957,1.96929,1.96943,21700000.0
2007-01-18 14:11:00,1.96943,1.96993,1.96943,1.96993,55300000.0
2007-01-18 14:12:00,1.9699,1.9699,1.9694,1.9694,51600000.0
2007-01-18 14:13:00,1.96944,1.96944,1.96928,1.96938,55700000.0
2007-01-18 14:14:00,1.96944,1.96996,1.96944,1.96996,81699999.0
2007-01-18 14:15:00,1.96993,1.97,1.9699,1.96991,66400000.0
2007-01-18 14:16:00,1.96974,1.96977,1.96954,1.96954,71599999.0
2007-01-18 14:17:00,1.96962,1.96982,1.96962,1.96982,82099998.0
2007-01-18 14:18:00,1.96991,1.97,1.9697,1.9697,46300000.0
2007-01-18 14:19:00,1.96966,1.96966,1.96951,1.96951,41700000.0
2007-01-18 14:20:00,1.96943,1.96953,1.96934,1.96948,59200000.0
2007-01-18 14:21:00,1.9694,1.96943,1.96936,1.96938,50000000.0
2007-01-18 14:22:00,1.96942,1.96948,1.96929,1.96929,47000000.0
2007-01-18 14:23:00,1.96932,1.96939,1.9693,1.96935,56200000.0
2007-01-18 14:24:00,1.96925,1.96925,1.9689,1.9689,73070000.0
2007-01-18 14:25:00,1.96882,1.96882,1.96831,1.96841,65299999.0
2007-01-18 14:26:00,1.96847,1.96853,1.96842,1.96845,26500000.0
2007-01-18 14:27:00,1.96835,1.96859,1.96835,1.96859,58400001.0
2007-01-18 14:28:00,1.96852,1.96857,1.96848,1.96854,37900000.0
2007-01-18 14:29:00,1.9683,1.9683,1.96797,1.96797,72300000.0
2007-01-18 14:30:00,1.96791,1.968,1.96776,1.96783,112999998.0
2007-01-18 14:31:00,1.96771,1.96808,1.96769,1.96808,36100000.0
2007-01-18 14:32:00,1.96797,1.96797,1.96772,1.96794,38800000.0
2007-01-18 14:33:00,1.96807,1.96831,1.96805,1.96818,37700000.0
2007-01-18 14:34:00,1.96823,1.96839,1.9682,1.96836,67200000.0
2007-01-18 14:35:00,1.96847,1.96899,1.96847,1.96889,58500001.0
2007-01-18 14:36:00,1.969,1.96904,1.96864,1.96893,40000000.0
2007-01-18 14:37:00,1.9691,1.96913,1.96893,1.96894,135999998.0
2007-01-18 14:38:00,1.9688,1.96881,1.96872,1.96872,67599999.0
2007-01-18 14:39:00,1.96878,1.96878,1.96854,1.96866,55400001.0
2007-01-18 14:40:00,1.96862,1.96862,1.96817,1.9682,97999999.0
2007-01-18 14:41:00,1.96823,1.96825,1.96813,1.96825,39200000.0
2007-01-18 14:42:00,1.96826,1.96828,1.96816,1.96825,40699999.0
2007-01-18 14:43:00,1.96835,1.96835,1.9683,1.96832,9300000.0
2007-01-18 14:44:00,1.96833,1.96833,1.96812,1.96818,62100000.0
2007-01-18 14:45:00,1.96808,1.96818,1.96808,1.96815,50100000.0
2007-01-18 14:46:00,1.96806,1.96812,1.968,1.96812,81099999.0
2007-01-18 14:47:00,1.96814,1.96826,1.96806,1.96811,101100001.0
2007-01-18 14:48:00,1.96813,1.96814,1.96805,1.96805,48600000.0
2007-01-18 14:49:00,1.96815,1.96819,1.96808,1.96813,83199998.0
2007-01-18 14:50:00,1.96816,1.9682,1.96806,1.96815,59100000.0
2007-01-18 14:51:00,1.96816,1.96824,1.96802,1.96804,76999999.0
2007-01-18 14:52:00,1.96797,1.96826,1.96792,1.96826,51800000.0
2007-01-18 14:53:00,1.9683,1.9683,1.9681,1.9682,52200000.0
2007-01-18 14:54:00,1.96823,1.96838,1.96822,1.96838,88300000.0
2007-01-18 14:55:00,1.9684,1.96843,1.96838,1.9684,65900000.0
2007-01-18 14:56:00,1.96839,1.96852,1.96837,1.96852,50400000.0
2007-01-18 14:57:00,1.96844,1.96861,1.96844,1.96844,90899999.0
2007-01-18 14:58:00,1.96848,1.96849,1.96837,1.96837,60400001.0
2007-01-18 14:59:00,1.96831,1.96847,1.96831,1.96835,58300000.0
2007-01-18 15:00:00,1.96829,1.96837,1.96829,1.96835,89700001.0
2007-01-18 15:01:00,1.96823,1.96832,1.96819,1.96828,41700000.0
2007-01-18 15:02:00,1.9683,1.96837,1.96819,1.96819,63200001.0
2007-01-18 15:03:00,1.96833,1.96842,1.96826,1.96842,23500000.0
2007-01-18 15:04:00,1.96845,1.96857,1.96833,1.96857,48900000.0
2007-01-18 15:05:00,1.96851,1.96859,1.96851,1.96859,23900000.0
2007-01-18 15:06:00,1.96841,1.9685,1.96834,1.9684,54599999.0
2007-01-18 15:07:00,1.96837,1.96848,1.96821,1.96848,38900000.0
2007-01-18 15:08:00,1.96857,1.96867,1.96834,1.96835,55100000.0
2007-01-18 15:09:00,1.96832,1.96841,1.96828,1.96833,134200001.0
2007-01-18 15:10:00,1.96828,1.96828,1.968,1.968,67499999.0
2007-01-18 15:11:00,1.96796,1.968,1.96788,1.9679,20900000.0
2007-01-18 15:12:00,1.96805,1.96816,1.96795,1.96795,99000000.0
2007-01-18 15:13:00,1.96794,1.9681,1.96792,1.9681,67950000.0
2007-01-18 15:14:00,1.96815,1.96825,1.96815,1.96817,44799999.0
2007-01-18 15:15:00,1.9681,1.96848,1.96807,1.96848,63799999.0
2007-01-18 15:16:00,1.96852,1.96858,1.96845,1.96852,33000000.0
2007-01-18 15:17:00,1.96852,1.96857,1.96852,1.96855,83400001.0
2007-01-18 15:18:00,1.96858,1.96858,1.9684,1.9684,69900000.0
2007-01-18 15:19:00,1.96839,1.96843,1.96829,1.96834,72200000.0
2007-01-18 15:20:00,1.96836,1.96836,1.96817,1.96821,76199999.0
2007-01-18 15:21:00,1.96825,1.96825,1.96814,1.96824,39200000.0
2007-01-18 15:22:00,1.96818,1.96819,1.96812,1.96812,13500000.0
2007-01-18 15:23:00,1.96809,1.96811,1.96802,1.96808,75300000.0
2007-01-18 15:24:00,1.9682,1.96822,1.96811,1.96821,30100000.0
2007-01-18 15:25:00,1.96818,1.96831,1.96811,1.96828,79200000.0
2007-01-18 15:26:00,1.96835,1.96838,1.96821,1.96823,69000000.0
2007-01-18 15:27:00,1.9684,1.96842,1.96827,1.96827,42000000.0
2007-01-18 15:28:00,1.96823,1.96823,1.96799,1.96799,37300001.0
2007-01-18 15:29:00,1.9682,1.9682,1.96775,1.96787,125899999.0
2007-01-18 15:30:00,1.96743,1.96743,1.96654,1.96673,76000002.0
2007-01-18 15:31:00,1.96658,1.96674,1.96632,1.96654,38800000.0
2007-01-18 15:32:00,1.96633,1.96684,1.96633,1.96675,100699998.0
2007-01-18 15:33:00,1.96644,1.96644,1.9653,1.96538,19600000.0
2007-01-18 15:34:00,1.96542,1.96555,1.96488,1.96488,20900000.0
2007-01-18 15:35:00,1.96455,1.96473,1.96435,1.96463,77400002.0
2007-01-18 15:36:00,1.96423,1.96423,1.96372,1.96373,73600000.0
2007-01-18 15:37:00,1.96374,1.96389,1.96364,1.96366,61699998.0
2007-01-18 15:38:00,1.96385,1.96439,1.96385,1.96439,24400000.0
2007-01-18 15:39:00,1.9647,1.96531,1.9647,1.96521,41300001.0
2007-01-18 15:40:00,1.96527,1.96534,1.96474,1.96478,44099999.0
2007-01-18 15:41:00,1.96493,1.96526,1.96486,1.96526,47600000.0
2007-01-18 15:42:00,1.96523,1.96556,1.96523,1.9653,58900000.0
2007-01-18 15:43:00,1.96533,1.96545,1.96521,1.96545,70500000.0
2007-01-18 15:44:00,1.9657,1.9662,1.9657,1.9662,90300001.0
2007-01-18 15:45:00,1.96614,1.96619,1.96591,1.9661,43300000.0
2007-01-18 15:46:00,1.96603,1.96603,1.96567,1.9657,84200000.0
2007-01-18 15:47:00,1.9657,1.96579,1.96549,1.96549,54100000.0
2007-01-18 15:48:00,1.96572,1.96577,1.96553,1.9657,106599998.0
2007-01-18 15:49:00,1.96565,1.96565,1.96548,1.96555,59800000.0
2007-01-18 15:50:00,1.96562,1.96581,1.96561,1.96561,73500000.0
2007-01-18 15:51:00,1.96553,1.96559,1.96526,1.96543,58100000.0
2007-01-18 15:52:00,1.96528,1.96569,1.96528,1.96556,76300001.0
2007-01-18 15:53:00,1.96568,1.96586,1.96561,1.96582,79100001.0
2007-01-18 15:54:00,1.9657,1.9657,1.96546,1.96547,50100000.0
2007-01-18 15:55:00,1.9656,1.96562,1.96547,1.96547,52649999.0
2007-01-18 15:56:00,1.9655,1.96581,1.9654,1.9658,57600000.0
2007-01-18 15:57:00,1.96593,1.96601,1.96583,1.96597,67199999.0
2007-01-18 15:58:00,1.96601,1.96602,1.96577,1.96588,129399999.0
2007-01-18 15:59:00,1.96599,1.96669,1.96599,1.96667,77999999.0
2007-01-18 16:00:00,1.96699,1.96754,1.96699,1.96741,66900002.0
2007-01-18 16:01:00,1.96758,1.96781,1.96742,1.96742,73800000.0
2007-01-18 16:02:00,1.96741,1.96742,1.96702,1.9671,48000000.0
2007-01-18 16:03:00,1.9671,1.96716,1.96701,1.96716,40000000.0
2007-01-18 16:04:00,1.96724,1.96735,1.96703,1.96703,133499999.0
2007-01-18 16:05:00,1.96697,1.96723,1.96689,1.96723,75500000.0
2007-01-18 16:06:00,1.96742,1.96789,1.96742,1.96789,26700000.0
2007-01-18 16:07:00,1.96783,1.96788,1.96771,1.96777,67400002.0
2007-01-18 16:08:00,1.96777,1.96777,1.96757,1.96769,21000000.0
2007-01-18 16:09:00,1.96769,1.96774,1.96746,1.96774,28500000.0
2007-01-18 16:10:00,1.96769,1.96769,1.96751,1.96752,44200000.0
2007-01-18 16:11:00,1.96745,1.96754,1.96732,1.96746,93700000.0
2007-01-18 16:12:00,1.96738,1.96773,1.96738,1.96766,58000000.0
2007-01-18 16:13:00,1.96764,1.96785,1.96764,1.96777,126700000.0
2007-01-18 16:14:00,1.96791,1.96818,1.96791,1.96814,74099999.0
2007-01-18 16:15:00,1.96828,1.96832,1.96808,1.96832,86700000.0
2007-01-18 16:16:00,1.96825,1.96825,1.96815,1.96815,73899999.0
2007-01-18 16:17:00,1.96838,1.96851,1.96825,1.96825,77100001.0
2007-01-18 16:18:00,1.96819,1.96826,1.96817,1.96821,91400002.0
2007-01-18 16:19:00,1.96823,1.96831,1.96823,1.96828,59899999.0
2007-01-18 16:20:00,1.96821,1.96856,1.96821,1.96856,79099998.0
2007-01-18 16:21:00,1.96888,1.96961,1.96888,1.9696,96200003.0
2007-01-18 16:22:00,1.9699,1.97038,1.96971,1.97038,107300001.0
2007-01-18 16:23:00,1.97055,1.97057,1.97008,1.97022,101700002.0
2007-01-18 16:24:00,1.97008,1.9703,1.97008,1.97021,123699999.0
2007-01-18 16:25:00,1.97007,1.97073,1.97003,1.97073,26500000.0
2007-01-18 16:26:00,1.97091,1.97126,1.97077,1.97126,87399998.0
2007-01-18 16:27:00,1.97135,1.97148,1.9713,1.97138,41200000.0
2007-01-18 16:28:00,1.97125,1.97125,1.9709,1.9709,25200000.0
2007-01-18 16:29:00,1.97105,1.97109,1.97061,1.97069,61200001.0
2007-01-18 16:30:00,1.97071,1.97115,1.97071,1.97115,61800000.0
2007-01-18 16:31:00,1.9713,1.97146,1.97113,1.97134,45200000.0
2007-01-18 16:32:00,1.97128,1.97128,1.97091,1.97091,86700000.0
2007-01-18 16:33:00,1.97097,1.97208,1.97097,1.97208,51800001.0
2007-01-18 16:34:00,1.97257,1.97284,1.97245,1.97284,102900000.0
2007-01-18 16:35:00,1.97294,1.97353,1.97294,1.97353,90099998.0
2007-01-18 16:36:00,1.97315,1.97315,1.97229,1.9725,28000000.0
2007-01-18 16:37:00,1.97249,1.97255,1.97227,1.97238,68800000.0
2007-01-18 16:38:00,1.97218,1.97218,1.97185,1.97196,55500000.0
2007-01-18 16:39:00,1.97174,1.97174,1.97099,1.97113,86899999.0
2007-01-18 16:40:00,1.97117,1.97175,1.97115,1.97175,59199999.0
2007-01-18 16:41:00,1.97168,1.972,1.97166,1.97167,103100000.0
2007-01-18 16:42:00,1.97152,1.97152,1.97123,1.97139,52800000.0
2007-01-18 16:43:00,1.97146,1.97161,1.97139,1.97143,57200000.0
2007-01-18 16:44:00,1.97114,1.97114,1.97059,1.97059,65399999.0
2007-01-18 16:45:00,1.97044,1.97044,1.97028,1.97028,45699999.0
2007-01-18 16:46:00,1.97032,1.97067,1.97032,1.97055,110000000.0
2007-01-18 16:47:00,1.97058,1.9707,1.97042,1.9705,45900000.0
2007-01-18 16:48:00,1.97055,1.97063,1.97044,1.97059,56400000.0
2007-01-18 16:49:00,1.97067,1.97073,1.97059,1.97069,60700000.0
2007-01-18 16:50:00,1.9707,1.9707,1.9704,1.97049,76300001.0
2007-01-18 16:51:00,1.97047,1.97047,1.97027,1.97027,58700000.0
2007-01-18 16:52:00,1.97022,1.97036,1.97022,1.97036,30400000.0
2007-01-18 16:53:00,1.97039,1.9705,1.97039,1.97046,36700000.0
2007-01-18 16:54:00,1.97029,1.97029,1.96924,1.96924,37900000.0
2007-01-18 16:55:00,1.96923,1.96947,1.96911,1.96943,89100000.0
2007-01-18 16:56:00,1.96945,1.96959,1.96945,1.96949,85700001.0
2007-01-18 16:57:00,1.9695,1.96968,1.9694,1.96951,90500000.0
2007-01-18 16:58:00,1.96942,1.96981,1.96935,1.96981,90499999.0
2007-01-18 16:59:00,1.96991,1.96991,1.96967,1.96986,91699999.0
2007-01-18 17:00:00,1.96975,1.97023,1.96971,1.97014,87700000.0
2007-01-18 17:01:00,1.97008,1.9702,1.96995,1.96998,35900000.0
2007-01-18 17:02:00,1.9699,1.9699,1.96972,1.96972,83200001.0
2007-01-18 17:03:00,1.96982,1.96983,1.96967,1.9697,45900000.0
2007-01-18 17:04:00,1.96952,1.96963,1.96952,1.96956,54199999.0
2007-01-18 17:05:00,1.96934,1.96934,1.96905,1.96905,42800000.0
2007-01-18 17:06:00,1.96908,1.96936,1.96901,1.96936,72800000.0
2007-01-18 17:07:00,1.9694,1.97003,1.9694,1.97003,50100000.0
2007-01-18 17:08:00,1.97011,1.97027,1.96999,1.97001,47700000.0
2007-01-18 17:09:00,1.96997,1.97009,1.96979,1.96987,107800001.0
2007-01-18 17:10:00,1.96995,1.97001,1.96977,1.96985,70000001.0
2007-01-18 17:11:00,1.96987,1.97011,1.96987,1.97005,134299999.0
2007-01-18 17:12:00,1.96998,1.97026,1.96991,1.97022,96699998.0
2007-01-18 17:13:00,1.97034,1.97054,1.97014,1.97054,38699999.0
2007-01-18 17:14:00,1.97076,1.97119,1.97076,1.97119,65900000.0
2007-01-18 17:15:00,1.97131,1.97152,1.97127,1.97136,50300000.0
2007-01-18 17:16:00,1.97148,1.9721,1.97145,1.97208,38100000.0
2007-01-18 17:17:00,1.9722,1.9727,1.9722,1.9727,59500000.0
2007-01-18 17:18:00,1.97289,1.97308,1.97265,1.97268,92700000.0
2007-01-18 17:19:00,1.9725,1.97287,1.97247,1.97287,89400000.0
2007-01-18 17:20:00,1.97306,1.97317,1.97282,1.97282,113200000.0
2007-01-18 17:21:00,1.97202,1.97202,1.96976,1.96976,73900000.0
2007-01-18 17:22:00,1.96959,1.97221,1.96959,1.97221,22000000.0
2007-01-18 17:23:00,1.97292,1.97293,1.97227,1.97227,76200000.0
2007-01-18 17:24:00,1.97237,1.97248,1.97212,1.97248,67400000.0
2007-01-18 17:25:00,1.97248,1.97257,1.97225,1.97242,48900000.0
2007-01-18 17:26:00,1.97238,1.9724,1.97223,1.97237,111700001.0
2007-01-18 17:27:00,1.97235,1.97235,1.97209,1.97214,67700001.0
2007-01-18 17:28:00,1.97205,1.97216,1.97198,1.97216,66300001.0
2007-01-18 17:29:00,1.97213,1.97225,1.97204,1.97204,59100001.0
2007-01-18 17:30:00,1.97176,1.9719,1.97153,1.97172,100099999.0
2007-01-18 17:31:00,1.97154,1.97154,1.97121,1.97133,94599999.0
2007-01-18 17:32:00,1.97122,1.97124,1.97106,1.97124,59099999.0
2007-01-18 17:33:00,1.97146,1.97156,1.97136,1.97152,51399999.0
2007-01-18 17:34:00,1.97149,1.97149,1.97102,1.97102,48599999.0
2007-01-18 17:35:00,1.97105,1.97112,1.97093,1.97105,62300000.0
2007-01-18 17:36:00,1.97108,1.97156,1.97104,1.97156,35599999.0
2007-01-18 17:37:00,1.9716,1.97176,1.97155,1.97164,102299998.0
2007-01-18 17:38:00,1.97173,1.97173,1.97164,1.97167,36900001.0
2007-01-18 17:39:00,1.97187,1.97201,1.97187,1.97193,40800000.0
2007-01-18 17:40:00,1.97191,1.972,1.97188,1.97191,23100000.0
2007-01-18 17:41:00,1.97183,1.97183,1.9715,1.9715,66899999.0
2007-01-18 17:42:00,1.97152,1.97152,1.97137,1.97145,71900000.0
2007-01-18 17:43:00,1.9715,1.97168,1.9715,1.97156,80099999.0
2007-01-18 17:44:00,1.97146,1.97157,1.97132,1.97132,75800000.0
2007-01-18 17:45:00,1.97128,1.97135,1.97113,1.97133,60900000.0
2007-01-18 17:46:00,1.97135,1.97135,1.97127,1.97134,27500000.0
2007-01-18 17:47:00,1.97128,1.97165,1.97127,1.97164,124499997.0
2007-01-18 17:48:00,1.9718,1.97207,1.9718,1.97203,84799999.0
2007-01-18 17:49:00,1.97222,1.97258,1.97222,1.97258,63499999.0
2007-01-18 17:50:00,1.97245,1.97269,1.97245,1.97262,64000001.0
2007-01-18 17:51:00,1.9725,1.97264,1.97243,1.97252,72900001.0
2007-01-18 17:52:00,1.97267,1.97303,1.97267,1.973,35000000.0
2007-01-18 17:53:00,1.9728,1.97293,1.97279,1.97288,52300000.0
2007-01-18 17:54:00,1.97273,1.97297,1.97265,1.97297,67000000.0
2007-01-18 17:55:00,1.97323,1.97362,1.97323,1.97358,39200000.0
2007-01-18 17:56:00,1.97329,1.97334,1.97305,1.97308,71400000.0
2007-01-18 17:57:00,1.97278,1.97286,1.97259,1.97263,157700000.0
2007-01-18 17:58:00,1.97249,1.97256,1.97234,1.97237,83200001.0
2007-01-18 17:59:00,1.97214,1.97238,1.972,1.97203,74700001.0
2007-01-18 18:00:00,1.97188,1.97225,1.97187,1.9721,147900002.0
2007-01-18 18:01:00,1.97224,1.97306,1.97216,1.97306,1069599997.0
2007-01-18 18:02:00,1.97315,1.97317,1.97294,1.97299,1027599997.0
2007-01-18 18:03:00,1.97297,1.97313,1.97295,1.97297,1279450007.0
2007-01-18 18:04:00,1.97292,1.97298,1.97274,1.97274,938650000.0
2007-01-18 18:05:00,1.9727,1.9727,1.97238,1.97252,1086549994.0
2007-01-18 18:06:00,1.97244,1.97258,1.97233,1.97245,1023199995.0
2007-01-18 18:07:00,1.97243,1.97287,1.97243,1.97266,1249499992.0
2007-01-18 18:08:00,1.97277,1.97319,1.97277,1.97282,1224250003.0
2007-01-18 18:09:00,1.97278,1.97278,1.97246,1.97247,574299998.0
2007-01-18 18:10:00,1.9725,1.9727,1.9724,1.97242,818799999.0
2007-01-18 18:11:00,1.97243,1.97243,1.97191,1.97224,602200002.0
2007-01-18 18:12:00,1.97228,1.97251,1.97228,1.97241,623799997.0
2007-01-18 18:13:00,1.97246,1.97276,1.97246,1.97267,614100004.0
2007-01-18 18:14:00,1.97263,1.97263,1.97215,1.97215,659599995.0
2007-01-18 18:15:00,1.97204,1.97212,1.97198,1.97204,830749993.0
2007-01-18 18:16:00,1.97221,1.97221,1.97179,1.972,695000005.0
2007-01-18 18:17:00,1.97214,1.9726,1.97214,1.9724,483900000.0
2007-01-18 18:18:00,1.97236,1.97236,1.972,1.97203,690000000.0
2007-01-18 18:19:00,1.97207,1.97219,1.97203,1.97207,636399998.0
2007-01-18 18:20:00,1.97207,1.97226,1.97205,1.97225,608100003.0
2007-01-18 18:21:00,1.97227,1.97259,1.97213,1.97259,811299993.0
2007-01-18 18:22:00,1.97264,1.97291,1.97264,1.97278,556100000.0
2007-01-18 18:23:00,1.97284,1.97299,1.97256,1.97297,819599997.0
2007-01-18 18:24:00,1.97298,1.97298,1.97273,1.97273,811899998.0
2007-01-18 18:25:00,1.97259,1.97259,1.97219,1.97227,848199995.0
2007-01-18 18:26:00,1.97225,1.97263,1.97221,1.97237,685999999.0
2007-01-18 18:27:00,1.97238,1.97242,1.97212,1.97225,834699999.0
2007-01-18 18:28:00,1.97224,1.9725,1.97224,1.97235,356049999.0
2007-01-18 18:29:00,1.97231,1.97238,1.97206,1.97215,655099999.0
2007-01-18 18:30:00,1.97215,1.97223,1.97207,1.97216,630700002.0
2007-01-18 18:31:00,1.97219,1.97229,1.97212,1.97212,475699995.0
2007-01-18 18:32:00,1.97208,1.97214,1.97199,1.97208,348550001.0
2007-01-18 18:33:00,1.9721,1.97221,1.97207,1.9721,695000005.0
2007-01-18 18:34:00,1.97213,1.97233,1.9721,1.97217,511399999.0
2007-01-18 18:35:00,1.97212,1.97212,1.97178,1.97178,338699997.0
2007-01-18 18:36:00,1.97173,1.97185,1.97173,1.97176,71400000.0
2007-01-18 18:37:00,1.97179,1.97217,1.97179,1.97215,92300001.0
2007-01-18 18:38:00,1.97223,1.97235,1.97213,1.97228,202600003.0
2007-01-18 18:39:00,1.97227,1.97242,1.97222,1.97242,252400001.0
2007-01-18 18:40:00,1.97241,1.97242,1.97219,1.9723,407900001.0
2007-01-18 18:41:00,1.97222,1.97242,1.97222,1.97228,278100001.0
2007-01-18 18:42:00,1.97227,1.97233,1.97223,1.97232,153799998.0
2007-01-18 18:43:00,1.9723,1.97232,1.97194,1.97194,102500000.0
2007-01-18 18:44:00,1.97195,1.97208,1.97186,1.9719,326199998.0
2007-01-18 18:45:00,1.97185,1.97199,1.97185,1.97188,235799996.0
2007-01-18 18:46:00,1.97176,1.97183,1.97107,1.97107,172400000.0
2007-01-18 18:47:00,1.97103,1.97128,1.97095,1.97117,195200002.0
2007-01-18 18:48:00,1.97117,1.97137,1.97109,1.9712,331100001.0
2007-01-18 18:49:00,1.97125,1.97146,1.97125,1.97146,114599998.0
2007-01-18 18:50:00,1.97145,1.97162,1.97144,1.97161,237100000.0
2007-01-18 18:51:00,1.97169,1.97176,1.97156,1.97173,493799999.0
2007-01-18 18:52:00,1.97167,1.97173,1.97158,1.97158,540699998.0
2007-01-18 18:53:00,1.97157,1.97205,1.97157,1.97191,480900002.0
2007-01-18 18:54:00,1.97207,1.97218,1.97188,1.97188,328900002.0
2007-01-18 18:55:00,1.97188,1.97188,1.97154,1.97154,826399998.0
2007-01-18 18:56:00,1.97142,1.97142,1.97102,1.97126,207599999.0
2007-01-18 18:57:00,1.9711,1.9711,1.97052,1.97066,427000000.0
2007-01-18 18:58:00,1.97063,1.97063,1.97016,1.97016,595000000.0
2007-01-18 18:59:00,1.97022,1.97075,1.97022,1.97037,485499999.0
2007-01-18 19:00:00,1.97074,1.97131,1.97021,1.97085,329400003.0
2007-01-18 19:01:00,1.9708,1.97097,1.97065,1.97086,97800003.0
2007-01-18 19:02:00,1.97097,1.97167,1.97097,1.97145,365700002.0
2007-01-18 19:03:00,1.97155,1.97222,1.9715,1.97222,607399998.0
2007-01-18 19:04:00,1.97222,1.97222,1.972,1.97205,230299999.0
2007-01-18 19:05:00,1.97205,1.97241,1.97191,1.97241,110400001.0
2007-01-18 19:06:00,1.97242,1.97243,1.97213,1.97219,549200002.0
2007-01-18 19:07:00,1.97217,1.97232,1.97215,1.97232,346700004.0
2007-01-18 19:08:00,1.97226,1.97242,1.97221,1.97227,468500001.0
2007-01-18 19:09:00,1.97228,1.97239,1.97227,1.97236,291800000.0
2007-01-18 19:10:00,1.97233,1.97238,1.97221,1.97227,461199999.0
2007-01-18 19:11:00,1.97224,1.97224,1.97214,1.97218,142799999.0
2007-01-18 19:12:00,1.9722,1.97228,1.97212,1.97228,332670002.0
2007-01-18 19:13:00,1.97231,1.97231,1.97178,1.97197,368800001.0
2007-01-18 19:14:00,1.97201,1.97225,1.97195,1.97223,210800000.0
2007-01-18 19:15:00,1.97211,1.97212,1.97156,1.97159,460400000.0
2007-01-18 19:16:00,1.9716,1.9719,1.9716,1.9718,179300001.0
2007-01-18 19:17:00,1.97185,1.97221,1.97185,1.97207,250299999.0
2007-01-18 19:18:00,1.97203,1.97203,1.97185,1.97188,186300000.0
2007-01-18 19:19:00,1.97197,1.97208,1.97186,1.97189,329300004.0
2007-01-18 19:20:00,1.9719,1.972,1.97183,1.9719,346300000.0
2007-01-18 19:21:00,1.97194,1.97209,1.97194,1.972,519899996.0
2007-01-18 19:22:00,1.972,1.97209,1.97194,1.972,317800002.0
2007-01-18 19:23:00,1.97201,1.97223,1.97201,1.97215,286999996.0
2007-01-18 19:24:00,1.97217,1.97229,1.97217,1.97225,188500001.0
2007-01-18 19:25:00,1.97221,1.97221,1.97199,1.972,63700000.0
2007-01-18 19:26:00,1.97197,1.97205,1.97188,1.97188,325099998.0
2007-01-18 19:27:00,1.97179,1.97182,1.97163,1.97169,450949999.0
2007-01-18 19:28:00,1.9718,1.9719,1.97169,1.9718,506499999.0
2007-01-18 19:29:00,1.97175,1.97192,1.97171,1.97172,273300001.0
2007-01-18 19:30:00,1.97165,1.97176,1.97162,1.97171,444299999.0
2007-01-18 19:31:00,1.97171,1.97183,1.97168,1.97177,285500000.0
2007-01-18 19:32:00,1.9717,1.9717,1.97149,1.97158,449300000.0
2007-01-18 19:33:00,1.97162,1.97169,1.97162,1.97167,259700002.0
2007-01-18 19:34:00,1.97173,1.97181,1.97169,1.97171,172699999.0
2007-01-18 19:35:00,1.97167,1.97167,1.97149,1.97165,385200000.0
2007-01-18 19:36:00,1.97158,1.97184,1.97158,1.97178,349100001.0
2007-01-18 19:37:00,1.97165,1.97185,1.97165,1.97171,267599999.0
2007-01-18 19:38:00,1.97174,1.97189,1.97174,1.9718,98599999.0
2007-01-18 19:39:00,1.97179,1.97179,1.97171,1.97174,180599999.0
2007-01-18 19:40:00,1.97184,1.97196,1.97182,1.97189,446900002.0
2007-01-18 19:41:00,1.97193,1.97209,1.97192,1.97199,310200000.0
2007-01-18 19:42:00,1.97199,1.97206,1.97194,1.97205,265599994.0
2007-01-18 19:43:00,1.97203,1.97203,1.97191,1.97191,177800000.0
2007-01-18 19:44:00,1.97192,1.97207,1.9719,1.97198,393100000.0
2007-01-18 19:45:00,1.97198,1.97202,1.9719,1.97202,131400001.0
2007-01-18 19:46:00,1.97202,1.97202,1.9719,1.97198,274399998.0
2007-01-18 19:47:00,1.97198,1.97198,1.97192,1.97193,108200000.0
2007-01-18 19:48:00,1.9719,1.97195,1.97187,1.9719,243499998.0
2007-01-18 19:49:00,1.97193,1.97193,1.97178,1.97189,285400001.0
2007-01-18 19:50:00,1.97191,1.97196,1.97186,1.9719,210399999.0
2007-01-18 19:51:00,1.9719,1.97195,1.97185,1.97195,341000000.0
2007-01-18 19:52:00,1.97197,1.97201,1.97194,1.97195,223400004.0
2007-01-18 19:53:00,1.97205,1.97205,1.97201,1.97201,98200001.0
2007-01-18 19:54:00,1.97203,1.97205,1.97197,1.972,233599999.0
2007-01-18 19:55:00,1.97194,1.972,1.97192,1.972,105649999.0
2007-01-18 19:56:00,1.97199,1.97204,1.97193,1.97197,321299997.0
2007-01-18 19:57:00,1.9719,1.97196,1.97183,1.9719,245800000.0
2007-01-18 19:58:00,1.97187,1.97195,1.9718,1.97181,320250000.0
2007-01-18 19:59:00,1.97172,1.97182,1.97168,1.97173,236950000.0
2007-01-18 20:00:00,1.97163,1.97192,1.97163,1.97192,184100000.0
2007-01-18 20:01:00,1.97193,1.97193,1.97183,1.97193,201999999.0
2007-01-18 20:02:00,1.97192,1.97202,1.97182,1.97182,177500001.0
2007-01-18 20:03:00,1.97192,1.97201,1.97183,1.97183,90799999.0
2007-01-18 20:04:00,1.97181,1.97187,1.97173,1.97178,178400000.0
2007-01-18 20:05:00,1.97175,1.97185,1.97175,1.9718,202600001.0
2007-01-18 20:06:00,1.9718,1.97185,1.97178,1.9718,194900003.0
2007-01-18 20:07:00,1.97177,1.97183,1.9717,1.97178,139200001.0
2007-01-18 20:08:00,1.97184,1.97184,1.9717,1.97177,263700003.0
2007-01-18 20:09:00,1.97167,1.97175,1.97165,1.9717,126100000.0
2007-01-18 20:10:00,1.97172,1.97183,1.97171,1.97177,102100000.0
2007-01-18 20:11:00,1.97182,1.97182,1.97168,1.97174,65800000.0
2007-01-18 20:12:00,1.97174,1.97183,1.97167,1.97171,417449999.0
2007-01-18 20:13:00,1.9717,1.97185,1.9717,1.97176,146700001.0
2007-01-18 20:14:00,1.9718,1.97187,1.97178,1.9718,112900000.0
2007-01-18 20:15:00,1.97178,1.97179,1.97162,1.97179,309199999.0
2007-01-18 20:16:00,1.97173,1.97178,1.97157,1.97168,113900000.0
2007-01-18 20:17:00,1.97161,1.97166,1.97157,1.97166,56700000.0
2007-01-18 20:18:00,1.97169,1.97173,1.9716,1.97161,113000000.0
2007-01-18 20:19:00,1.97162,1.97172,1.97157,1.97172,172499999.0
2007-01-18 20:20:00,1.97165,1.97166,1.97133,1.97133,228000001.0
2007-01-18 20:21:00,1.97133,1.97157,1.97133,1.9715,149099999.0
2007-01-18 20:22:00,1.97147,1.97152,1.97141,1.97141,122499999.0
2007-01-18 20:23:00,1.97139,1.97146,1.97132,1.97138,388999994.0
2007-01-18 20:24:00,1.97135,1.97144,1.9712,1.97144,122600001.0
2007-01-18 20:25:00,1.97148,1.97156,1.9714,1.97153,361270000.0
2007-01-18 20:26:00,1.97148,1.97159,1.97141,1.97142,531999999.0
2007-01-18 20:27:00,1.97149,1.97159,1.97149,1.97159,322299998.0
2007-01-18 20:28:00,1.9715,1.97155,1.97142,1.97148,391550000.0
2007-01-18 20:29:00,1.9714,1.9714,1.97102,1.97113,196399999.0
2007-01-18 20:30:00,1.971,1.97117,1.97099,1.97113,854500001.0
2007-01-18 20:31:00,1.97115,1.97123,1.97112,1.97118,459400004.0
2007-01-18 20:32:00,1.97117,1.97124,1.97106,1.9711,702499999.0
2007-01-18 20:33:00,1.97109,1.97119,1.971,1.9711,267800001.0
2007-01-18 20:34:00,1.9711,1.9711,1.97085,1.9709,155699998.0
2007-01-18 20:35:00,1.97077,1.97086,1.9707,1.9707,48600000.0
2007-01-18 20:36:00,1.9707,1.97082,1.97069,1.97082,168799999.0
2007-01-18 20:37:00,1.9708,1.97085,1.97078,1.97078,193450002.0
2007-01-18 20:38:00,1.97074,1.97078,1.97061,1.9707,326400001.0
2007-01-18 20:39:00,1.97087,1.97112,1.97087,1.97108,245400003.0
2007-01-18 20:40:00,1.97107,1.9711,1.97093,1.97093,98900000.0
2007-01-18 20:41:00,1.97088,1.97101,1.97088,1.97094,238500001.0
2007-01-18 20:42:00,1.97092,1.97092,1.97084,1.97087,76999999.0
2007-01-18 20:43:00,1.97087,1.97092,1.9707,1.97079,182100001.0
2007-01-18 20:44:00,1.9708,1.97094,1.97069,1.97094,374800001.0
2007-01-18 20:45:00,1.97095,1.97095,1.9709,1.97095,122600001.0
2007-01-18 20:46:00,1.97093,1.97093,1.97069,1.97084,106599999.0
2007-01-18 20:47:00,1.97079,1.97087,1.9707,1.97084,451900002.0
2007-01-18 20:48:00,1.97071,1.97083,1.97064,1.97083,183300002.0
2007-01-18 20:49:00,1.97087,1.9709,1.9707,1.97088,189500000.0
2007-01-18 20:50:00,1.97102,1.97105,1.97093,1.97105,355599998.0
2007-01-18 20:51:00,1.97113,1.97131,1.97103,1.97129,399800002.0
2007-01-18 20:52:00,1.97132,1.97148,1.97131,1.97136,205300004.0
2007-01-18 20:53:00,1.97136,1.9715,1.97132,1.9714,683499997.0
2007-01-18 20:54:00,1.97138,1.97142,1.97128,1.97128,386300004.0
2007-01-18 20:55:00,1.97133,1.97146,1.97124,1.97132,265500001.0
2007-01-18 20:56:00,1.97135,1.97146,1.97135,1.97143,398449995.0
2007-01-18 20:57:00,1.97154,1.97176,1.97154,1.97176,544299999.0
2007-01-18 20:58:00,1.97188,1.9719,1.97177,1.97183,217900000.0
2007-01-18 20:59:00,1.9718,1.97199,1.9718,1.97189,852550000.0
2007-01-18 21:00:00,1.97193,1.97211,1.97193,1.97207,375300002.0
2007-01-18 21:01:00,1.97196,1.97201,1.97185,1.97198,251619999.0
2007-01-18 21:02:00,1.972,1.97205,1.97195,1.97205,199600001.0
2007-01-18 21:03:00,1.97197,1.97197,1.97184,1.97197,202399997.0
2007-01-18 21:04:00,1.972,1.97205,1.97191,1.97202,183800000.0
2007-01-18 21:05:00,1.97199,1.9721,1.97194,1.972,225899998.0
2007-01-18 21:06:00,1.97201,1.97218,1.97201,1.97218,170900002.0
2007-01-18 21:07:00,1.97217,1.97217,1.97204,1.97215,107900000.0
2007-01-18 21:08:00,1.97213,1.97218,1.9721,1.97214,81400001.0
2007-01-18 21:09:00,1.97204,1.97216,1.97199,1.97205,150899999.0
2007-01-18 21:10:00,1.97213,1.97213,1.97207,1.97213,166299998.0
2007-01-18 21:11:00,1.9721,1.97225,1.97208,1.97208,134000002.0
2007-01-18 21:12:00,1.97207,1.97223,1.97207,1.97223,64100000.0
2007-01-18 21:13:00,1.97207,1.97207,1.9718,1.9718,243899999.0
2007-01-18 21:14:00,1.9719,1.97197,1.97182,1.97197,423500000.0
2007-01-18 21:15:00,1.97201,1.97201,1.97173,1.97183,225499998.0
2007-01-18 21:16:00,1.97182,1.97182,1.9717,1.9717,96399998.0
2007-01-18 21:17:00,1.97174,1.97192,1.97174,1.97183,205999997.0
2007-01-18 21:18:00,1.97182,1.97199,1.97177,1.97191,69400000.0
2007-01-18 21:19:00,1.97197,1.97204,1.97195,1.97195,88100000.0
2007-01-18 21:20:00,1.97198,1.97203,1.97192,1.97194,389900005.0
2007-01-18 21:21:00,1.97192,1.97195,1.9719,1.9719,146800001.0
2007-01-18 21:22:00,1.9719,1.97203,1.97188,1.97192,219900002.0
2007-01-18 21:23:00,1.97184,1.97201,1.97182,1.97201,96200000.0
2007-01-18 21:24:00,1.97205,1.97246,1.97205,1.97246,234999999.0
2007-01-18 21:25:00,1.97255,1.97292,1.97255,1.97292,116700001.0
2007-01-18 21:26:00,1.97311,1.97331,1.97311,1.97328,99000001.0
2007-01-18 21:27:00,1.97319,1.9733,1.97315,1.9732,49300000.0
2007-01-18 21:28:00,1.97317,1.97317,1.97309,1.97316,226850000.0
2007-01-18 21:29:00,1.97302,1.97302,1.97287,1.97296,70200000.0
2007-01-18 21:30:00,1.97297,1.97308,1.97292,1.97307,76400000.0
2007-01-18 21:31:00,1.97312,1.97331,1.97312,1.97327,108399999.0
2007-01-18 21:32:00,1.97326,1.97337,1.97313,1.97319,354699999.0
2007-01-18 21:33:00,1.97315,1.9732,1.97303,1.97305,255700000.0
2007-01-18 21:34:00,1.97301,1.97301,1.97279,1.97284,257500002.0
2007-01-18 21:35:00,1.9729,1.9729,1.97285,1.97285,55100001.0
2007-01-18 21:36:00,1.97293,1.97308,1.97293,1.97297,111200000.0
2007-01-18 21:37:00,1.97288,1.97299,1.97288,1.97292,176900000.0
2007-01-18 21:38:00,1.97288,1.97293,1.97282,1.97282,85600001.0
2007-01-18 21:39:00,1.97285,1.97301,1.97285,1.97296,76600000.0
2007-01-18 21:40:00,1.97291,1.97296,1.97279,1.97296,137000000.0
2007-01-18 21:41:00,1.973,1.97319,1.97295,1.9731,170300000.0
2007-01-18 21:42:00,1.97313,1.97316,1.97305,1.97316,147399999.0
2007-01-18 21:43:00,1.97315,1.97315,1.97307,1.97307,71900000.0
2007-01-18 21:44:00,1.97305,1.97311,1.97299,1.9731,112000001.0
2007-01-18 21:45:00,1.97312,1.97321,1.97309,1.97309,62200001.0
2007-01-18 21:46:00,1.97307,1.9732,1.97307,1.97315,95499999.0
2007-01-18 21:47:00,1.97316,1.97333,1.9731,1.97314,156500000.0
2007-01-18 21:48:00,1.9731,1.97326,1.9731,1.97326,111599998.0
2007-01-18 21:49:00,1.97327,1.97333,1.97324,1.97329,90899999.0
2007-01-18 21:50:00,1.97327,1.97329,1.97323,1.97326,47899999.0
2007-01-18 21:51:00,1.97325,1.97326,1.9732,1.97325,89600000.0
2007-01-18 21:52:00,1.97326,1.97342,1.97323,1.97336,79600002.0
2007-01-18 21:53:00,1.97337,1.97339,1.97317,1.97318,57700000.0
2007-01-18 21:54:00,1.97322,1.97324,1.97315,1.97315,113200000.0
2007-01-18 21:55:00,1.97317,1.97321,1.97314,1.9732,190099996.0
2007-01-18 21:56:00,1.97322,1.97332,1.97322,1.97326,88299999.0
2007-01-18 21:57:00,1.97325,1.97325,1.9732,1.9732,52700000.0
2007-01-18 21:58:00,1.97318,1.97318,1.97312,1.97312,64799999.0
2007-01-18 21:59:00,1.9732,1.97323,1.97307,1.97314,508499994.0
2007-01-18 22:00:00,1.97319,1.97324,1.97311,1.97312,175799997.0
2007-01-18 22:01:00,1.97313,1.97313,1.97298,1.97298,72200002.0
2007-01-18 22:02:00,1.97302,1.97322,1.97302,1.97322,207199998.0
2007-01-18 22:03:00,1.97322,1.97345,1.97318,1.97345,69200001.0
2007-01-18 22:04:00,1.97348,1.97363,1.97348,1.97361,261150001.0
2007-01-18 22:05:00,1.97357,1.97366,1.97345,1.97366,146300002.0
2007-01-18 22:06:00,1.97362,1.97364,1.97347,1.97347,45100000.0
2007-01-18 22:07:00,1.97353,1.97353,1.97341,1.97341,38100001.0
2007-01-18 22:08:00,1.97337,1.97337,1.97331,1.97331,80900000.0
2007-01-18 22:09:00,1.97334,1.97342,1.97332,1.97332,84300000.0
2007-01-18 22:10:00,1.97334,1.97355,1.97334,1.97355,53099999.0
2007-01-18 22:11:00,1.97355,1.97366,1.97342,1.97365,48199999.0
2007-01-18 22:12:00,1.97372,1.97392,1.97367,1.97387,203000002.0
2007-01-18 22:13:00,1.974,1.974,1.97392,1.97392,59146994.0
2007-01-18 22:14:00,1.97392,1.97397,1.97392,1.97393,27200000.0
2007-01-18 22:15:00,1.97398,1.97418,1.97396,1.97414,229300000.0
2007-01-18 22:16:00,1.97415,1.97425,1.97412,1.9742,398500001.0
2007-01-18 22:17:00,1.97413,1.97414,1.97394,1.97414,63600000.0
2007-01-18 22:18:00,1.9742,1.9742,1.97398,1.974,124299998.0
2007-01-18 22:19:00,1.97407,1.97418,1.97407,1.97415,54800000.0
2007-01-18 22:20:00,1.97415,1.97419,1.97414,1.97417,50000000.0
2007-01-18 22:21:00,1.97418,1.97418,1.97405,1.97405,103200000.0
2007-01-18 22:22:00,1.97407,1.97418,1.97407,1.97413,112500000.0
2007-01-18 22:23:00,1.97418,1.97455,1.97418,1.97436,250700001.0
2007-01-18 22:24:00,1.97439,1.97453,1.97433,1.97453,94750002.0
2007-01-18 22:25:00,1.97458,1.9746,1.97455,1.97458,85400000.0
2007-01-18 22:26:00,1.9747,1.97474,1.97466,1.97468,34950000.0
2007-01-18 22:27:00,1.97463,1.97463,1.97441,1.97457,58900002.0
2007-01-18 22:28:00,1.9747,1.9747,1.97448,1.97457,83699999.0
2007-01-18 22:29:00,1.97457,1.97458,1.97442,1.97452,254199999.0
2007-01-18 22:30:00,1.97455,1.97459,1.97446,1.97454,94100001.0
2007-01-18 22:31:00,1.97446,1.97454,1.97446,1.97454,73800000.0
2007-01-18 22:32:00,1.97453,1.97459,1.97447,1.97447,176100000.0
2007-01-18 22:33:00,1.97446,1.97458,1.97445,1.97445,59500000.0
2007-01-18 22:34:00,1.97445,1.9745,1.97435,1.97439,162199999.0
2007-01-18 22:35:00,1.97444,1.97452,1.97444,1.97452,33700000.0
2007-01-18 22:36:00,1.97452,1.97452,1.97443,1.97443,90700001.0
2007-01-18 22:37:00,1.97454,1.97461,1.97443,1.97452,98400000.0
2007-01-18 22:38:00,1.97447,1.97447,1.97434,1.9744,47900000.0
2007-01-18 22:39:00,1.97438,1.97447,1.97435,1.97441,116000001.0
2007-01-18 22:40:00,1.97432,1.97438,1.97432,1.97432,74899999.0
2007-01-18 22:41:00,1.97427,1.97427,1.97414,1.97427,88200001.0
2007-01-18 22:42:00,1.97418,1.97418,1.97405,1.97407,48900000.0
2007-01-18 22:43:00,1.97398,1.97402,1.97393,1.97397,98300000.0
2007-01-18 22:44:00,1.97399,1.97406,1.97393,1.97395,172299998.0
2007-01-18 22:45:00,1.97396,1.97402,1.97396,1.97397,62500001.0
2007-01-18 22:46:00,1.97397,1.97412,1.97397,1.97412,45100000.0
2007-01-18 22:47:00,1.97414,1.97414,1.97407,1.97411,123700002.0
2007-01-18 22:48:00,1.97415,1.97428,1.97415,1.97422,28400000.0
2007-01-18 22:49:00,1.9742,1.9742,1.97413,1.97414,38900000.0
2007-01-18 22:50:00,1.97415,1.97428,1.97412,1.97426,47800000.0
2007-01-18 22:51:00,1.97414,1.97421,1.97414,1.97421,54400001.0
2007-01-18 22:52:00,1.97423,1.97432,1.97418,1.97432,41800000.0
2007-01-18 22:53:00,1.97429,1.97429,1.97392,1.97414,65900002.0
2007-01-18 22:54:00,1.97409,1.97409,1.97399,1.974,67000000.0
2007-01-18 22:55:00,1.974,1.97419,1.974,1.97411,45250000.0
2007-01-18 22:56:00,1.97403,1.97403,1.97393,1.97397,66999999.0
2007-01-18 22:57:00,1.97392,1.97398,1.97384,1.97392,18700000.0
2007-01-18 22:58:00,1.9739,1.97405,1.9739,1.974,88999997.0
2007-01-18 22:59:00,1.97395,1.97395,1.97387,1.97394,131300002.0
2007-01-18 23:00:00,1.97377,1.9739,1.97375,1.97375,42200000.0
2007-01-18 23:01:00,1.97397,1.97397,1.97383,1.9739,66000000.0
2007-01-18 23:02:00,1.97397,1.97401,1.97396,1.97397,44899999.0
2007-01-18 23:03:00,1.97386,1.97386,1.97382,1.97382,34699998.0
2007-01-18 23:04:00,1.97379,1.97388,1.97368,1.97388,33900000.0
2007-01-18 23:05:00,1.97388,1.97389,1.97383,1.97389,35600000.0
2007-01-18 23:06:00,1.97378,1.97386,1.97356,1.97356,57600000.0
2007-01-18 23:07:00,1.9739,1.97392,1.97388,1.97388,54900002.0
2007-01-18 23:08:00,1.97375,1.97378,1.97371,1.97372,49300002.0
2007-01-18 23:09:00,1.97378,1.97385,1.97378,1.9738,24700000.0
2007-01-18 23:10:00,1.9738,1.97385,1.9738,1.97385,13200000.0
2007-01-18 23:11:00,1.97385,1.97388,1.97375,1.9738,69100001.0
2007-01-18 23:12:00,1.97376,1.97378,1.97368,1.97368,34400000.0
2007-01-18 23:13:00,1.97381,1.97382,1.97366,1.97382,80300000.0
2007-01-18 23:14:00,1.97377,1.97377,1.9735,1.97373,56200000.0
2007-01-18 23:15:00,1.9737,1.9737,1.97365,1.97365,32100000.0
2007-01-18 23:16:00,1.97372,1.97372,1.97363,1.97363,108200001.0
2007-01-18 23:17:00,1.97367,1.97375,1.97367,1.97375,32500000.0
2007-01-18 23:18:00,1.97381,1.97399,1.97381,1.97393,42500000.0
2007-01-18 23:19:00,1.97398,1.97398,1.97388,1.97395,66600001.0
2007-01-18 23:20:00,1.9741,1.9741,1.97405,1.9741,45200000.0
2007-01-18 23:21:00,1.9741,1.97421,1.97408,1.97416,85100000.0
2007-01-18 23:22:00,1.97401,1.9741,1.97387,1.9741,68100002.0
2007-01-18 23:23:00,1.97408,1.97415,1.97405,1.97415,41799999.0
2007-01-18 23:24:00,1.97415,1.97415,1.97408,1.97415,7000000.0
2007-01-18 23:25:00,1.97405,1.97414,1.97392,1.97414,86599999.0
2007-01-18 23:26:00,1.97414,1.97414,1.97414,1.97414,13200000.0
2007-01-18 23:27:00,1.97386,1.97421,1.97386,1.97409,63400001.0
2007-01-18 23:28:00,1.97409,1.97409,1.97395,1.97395,34800001.0
2007-01-18 23:29:00,1.97405,1.97405,1.974,1.97402,141600000.0
2007-01-18 23:30:00,1.974,1.97427,1.97397,1.97426,58700000.0
2007-01-18 23:31:00,1.97421,1.97454,1.97421,1.97454,52900000.0
2007-01-18 23:32:00,1.97463,1.97476,1.97463,1.97472,64200001.0
2007-01-18 23:33:00,1.97452,1.97483,1.97452,1.97472,81000000.0
2007-01-18 23:34:00,1.9746,1.9746,1.97439,1.9744,34900000.0
2007-01-18 23:35:00,1.97445,1.97473,1.97445,1.9746,108500000.0
2007-01-18 23:36:00,1.97452,1.97452,1.97424,1.97424,19100000.0
2007-01-18 23:37:00,1.97418,1.97422,1.97418,1.97422,20400000.0
2007-01-18 23:38:00,1.97414,1.9742,1.97407,1.97409,53800001.0
2007-01-18 23:39:00,1.97405,1.97405,1.97405,1.97405,2800000.0
2007-01-18 23:40:00,1.974,1.97407,1.974,1.97406,54300002.0
2007-01-18 23:41:00,1.97398,1.97398,1.97398,1.97398,4000000.0
2007-01-18 23:42:00,1.97405,1.97405,1.97405,1.97405,2800000.0
2007-01-18 23:43:00,1.97402,1.97412,1.97401,1.97412,36700000.0
2007-01-18 23:44:00,1.97402,1.97406,1.97389,1.9739,77799998.0
2007-01-18 23:45:00,1.97392,1.9742,1.97392,1.9742,28300000.0
2007-01-18 23:46:00,1.97423,1.97423,1.97416,1.97416,61500001.0
2007-01-18 23:47:00,1.9742,1.9742,1.97404,1.97404,33100000.0
2007-01-18 23:48:00,1.97407,1.97419,1.97404,1.97407,23600000.0
2007-01-18 23:49:00,1.97417,1.97419,1.97409,1.97409,90899999.0
2007-01-18 23:50:00,1.97398,1.97409,1.97398,1.97403,20700000.0
2007-01-18 23:51:00,1.97397,1.974,1.97397,1.974,15700000.0
2007-01-18 23:52:00,1.97403,1.97407,1.97397,1.97407,36400000.0
2007-01-18 23:53:00,1.97404,1.97404,1.97387,1.97387,33800000.0
2007-01-18 23:54:00,1.97398,1.97401,1.97392,1.97393,60500001.0
2007-01-18 23:55:00,1.97389,1.97389,1.97382,1.97382,29800000.0
2007-01-18 23:56:00,1.97397,1.97408,1.97397,1.97408,40200001.0
2007-01-18 23:57:00,1.9741,1.97417,1.97397,1.97417,98799999.0
2007-01-18 23:58:00,1.97422,1.97422,1.97412,1.97418,62900000.0
2007-01-18 23:59:00,1.9742,1.9742,1.9741,1.9741,20000000.0
2007-01-19 00:00:00,1.97407,1.97411,1.97407,1.97411,10970000.0
2007-01-19 00:01:00,1.97407,1.97407,1.97403,1.97403,24000001.0
2007-01-19 00:02:00,1.97406,1.97406,1.97392,1.97392,36750000.0
2007-01-19 00:03:00,1.9739,1.97395,1.97385,1.97395,60300000.0
2007-01-19 00:04:00,1.97381,1.97384,1.97381,1.97384,6100000.0
2007-01-19 00:05:00,1.97388,1.97399,1.97382,1.97396,57299999.0
2007-01-19 00:06:00,1.97398,1.97398,1.97392,1.97392,34500001.0
2007-01-19 00:07:00,1.97377,1.97389,1.97377,1.97381,32400000.0
2007-01-19 00:08:00,1.97391,1.97391,1.97384,1.97384,10200000.0
2007-01-19 00:09:00,1.97397,1.97399,1.97392,1.97392,45100000.0
2007-01-19 00:10:00,1.97399,1.97403,1.97392,1.97392,65000000.0
2007-01-19 00:11:00,1.97399,1.97399,1.97396,1.97396,40699999.0
2007-01-19 00:12:00,1.974,1.9742,1.97396,1.9742,81400002.0
2007-01-19 00:13:00,1.97416,1.97422,1.9741,1.97418,50099999.0
2007-01-19 00:14:00,1.97418,1.97426,1.97413,1.97426,65200000.0
2007-01-19 00:15:00,1.97438,1.97438,1.97415,1.97415,18200000.0
2007-01-19 00:16:00,1.97421,1.97421,1.97411,1.97415,37800000.0
2007-01-19 00:17:00,1.97423,1.97427,1.97417,1.97422,29400000.0
2007-01-19 00:18:00,1.97428,1.97432,1.97428,1.97432,3300000.0
2007-01-19 00:19:00,1.97432,1.97432,1.97417,1.97417,36400000.0
2007-01-19 00:20:00,1.97415,1.9742,1.97415,1.9742,48999998.0
2007-01-19 00:21:00,1.97419,1.97422,1.97416,1.97421,49499998.0
2007-01-19 00:22:00,1.97419,1.97419,1.97411,1.97415,54900001.0
2007-01-19 00:23:00,1.97427,1.97427,1.9742,1.97425,31200000.0
2007-01-19 00:24:00,1.97412,1.97412,1.97402,1.97402,54700001.0
2007-01-19 00:25:00,1.97392,1.97411,1.97392,1.974,92000000.0
2007-01-19 00:26:00,1.9741,1.9741,1.97402,1.97402,81400002.0
2007-01-19 00:27:00,1.97391,1.9741,1.97391,1.97407,22400000.0
2007-01-19 00:28:00,1.97415,1.97415,1.974,1.97408,18400000.0
2007-01-19 00:29:00,1.97411,1.97432,1.97405,1.97432,143900003.0
2007-01-19 00:30:00,1.97435,1.97435,1.9743,1.9743,9500000.0
2007-01-19 00:31:00,1.97439,1.9744,1.97438,1.97438,14800000.0
2007-01-19 00:32:00,1.9744,1.97445,1.9744,1.97445,6800000.0
2007-01-19 00:33:00,1.97445,1.97445,1.97445,1.97445,6100000.0
2007-01-19 00:34:00,1.97443,1.97443,1.97434,1.97443,61799999.0
2007-01-19 00:35:00,1.97436,1.97436,1.97431,1.97431,26099999.0
2007-01-19 00:36:00,1.97423,1.97432,1.97413,1.97427,42100000.0
2007-01-19 00:37:00,1.97415,1.9742,1.97403,1.9742,41900000.0
2007-01-19 00:38:00,1.97395,1.97411,1.97386,1.97404,84600000.0
2007-01-19 00:39:00,1.97423,1.97423,1.97415,1.97415,57100001.0
2007-01-19 00:40:00,1.97422,1.97422,1.97418,1.97418,13400000.0
2007-01-19 00:41:00,1.97412,1.97415,1.9741,1.97415,21600000.0
2007-01-19 00:42:00,1.9741,1.97415,1.97402,1.9741,39700000.0
2007-01-19 00:43:00,1.97412,1.97412,1.97401,1.97401,33799999.0
2007-01-19 00:44:00,1.97403,1.97409,1.97393,1.97393,41300000.0
2007-01-19 00:45:00,1.97392,1.97402,1.97392,1.97402,28999999.0
2007-01-19 00:46:00,1.97398,1.97408,1.97395,1.97402,92100000.0
2007-01-19 00:47:00,1.974,1.97405,1.97397,1.97402,53500001.0
2007-01-19 00:48:00,1.97399,1.97399,1.97389,1.97394,23300000.0
2007-01-19 00:49:00,1.97395,1.97405,1.97382,1.97403,129699999.0
2007-01-19 00:50:00,1.97399,1.97399,1.97396,1.97396,25300000.0
2007-01-19 00:51:00,1.97402,1.97402,1.97398,1.97398,11200000.0
2007-01-19 00:52:00,1.97398,1.97402,1.97397,1.97398,39800000.0
2007-01-19 00:53:00,1.9739,1.97393,1.97375,1.97375,38300000.0
2007-01-19 00:54:00,1.97382,1.97392,1.97382,1.97392,32700001.0
2007-01-19 00:55:00,1.97392,1.97403,1.97392,1.974,66499999.0
2007-01-19 00:56:00,1.97393,1.97393,1.97387,1.97387,25200000.0
2007-01-19 00:57:00,1.97391,1.97394,1.97385,1.97393,77999997.0
2007-01-19 00:58:00,1.9739,1.97398,1.97382,1.97382,52200000.0
2007-01-19 00:59:00,1.97391,1.97391,1.97354,1.9737,98100001.0
2007-01-19 01:00:00,1.97388,1.97395,1.97388,1.97395,29300000.0
2007-01-19 01:01:00,1.97388,1.9739,1.97388,1.9739,25600000.0
2007-01-19 01:02:00,1.97385,1.97389,1.97375,1.97375,27300000.0
2007-01-19 01:03:00,1.97393,1.97393,1.97377,1.97387,58300000.0
2007-01-19 01:04:00,1.97385,1.97392,1.97384,1.97386,77400002.0
2007-01-19 01:05:00,1.97397,1.97406,1.97389,1.97389,68700000.0
2007-01-19 01:06:00,1.97389,1.97399,1.97389,1.97399,11500000.0
2007-01-19 01:07:00,1.97396,1.97398,1.97392,1.97397,33100000.0
2007-01-19 01:08:00,1.97416,1.97417,1.9738,1.974,54400000.0
2007-01-19 01:09:00,1.97399,1.97399,1.97391,1.97398,58600000.0
2007-01-19 01:10:00,1.97402,1.97402,1.97396,1.97399,16700000.0
2007-01-19 01:11:00,1.97404,1.97404,1.97395,1.97398,38900000.0
2007-01-19 01:12:00,1.97397,1.97406,1.97397,1.97399,39900000.0
2007-01-19 01:13:00,1.97409,1.97409,1.97399,1.97399,31499999.0
2007-01-19 01:14:00,1.97411,1.97411,1.97398,1.974,35900000.0
2007-01-19 01:15:00,1.97395,1.97402,1.97387,1.97402,45800000.0
2007-01-19 01:16:00,1.97405,1.97405,1.974,1.974,26800000.0
2007-01-19 01:17:00,1.97399,1.97404,1.97393,1.97399,89899998.0
2007-01-19 01:18:00,1.97403,1.97403,1.97393,1.97397,63300000.0
2007-01-19 01:19:00,1.97392,1.97396,1.97392,1.97396,38300000.0
2007-01-19 01:20:00,1.974,1.97405,1.9739,1.9739,37500000.0
2007-01-19 01:21:00,1.97364,1.97367,1.97363,1.97367,21600000.0
2007-01-19 01:22:00,1.97365,1.97377,1.97359,1.97368,58100000.0
2007-01-19 01:23:00,1.97373,1.97373,1.97365,1.97368,35000000.0
2007-01-19 01:24:00,1.97368,1.97372,1.97367,1.97367,17600000.0
2007-01-19 01:25:00,1.97367,1.9737,1.9736,1.97365,64400000.0
2007-01-19 01:26:00,1.9737,1.9737,1.97365,1.9737,69399999.0
2007-01-19 01:27:00,1.97364,1.97374,1.97364,1.97374,36300000.0
2007-01-19 01:28:00,1.97378,1.97396,1.97378,1.97387,21000000.0
2007-01-19 01:29:00,1.97389,1.97389,1.97378,1.9738,40700000.0
2007-01-19 01:30:00,1.97389,1.9739,1.97384,1.97385,67200001.0
2007-01-19 01:31:00,1.97395,1.97401,1.97395,1.97397,14000000.0
2007-01-19 01:32:00,1.97396,1.97396,1.97386,1.97394,63500000.0
2007-01-19 01:33:00,1.97395,1.97398,1.97388,1.97395,32000000.0
2007-01-19 01:34:00,1.97393,1.97393,1.97382,1.97389,27000000.0
2007-01-19 01:35:00,1.97387,1.97402,1.97387,1.97396,27000000.0
2007-01-19 01:36:00,1.97413,1.97421,1.97405,1.9742,62100000.0
2007-01-19 01:37:00,1.97422,1.97431,1.97416,1.97431,89200000.0
2007-01-19 01:38:00,1.97428,1.97437,1.97428,1.97437,29100000.0
2007-01-19 01:39:00,1.97443,1.97443,1.97433,1.97437,52500000.0
2007-01-19 01:40:00,1.97428,1.97428,1.97424,1.97424,21500000.0
2007-01-19 01:41:00,1.97422,1.97422,1.97407,1.9741,63800000.0
2007-01-19 01:42:00,1.97412,1.97422,1.97411,1.9742,55900002.0
2007-01-19 01:43:00,1.9742,1.97431,1.97404,1.97408,84899999.0
2007-01-19 01:44:00,1.97417,1.97422,1.97415,1.97415,67599999.0
2007-01-19 01:45:00,1.97416,1.97416,1.97399,1.97399,26100000.0
2007-01-19 01:46:00,1.97397,1.97397,1.97364,1.97364,137900001.0
2007-01-19 01:47:00,1.97359,1.97359,1.97356,1.97356,8300000.0
2007-01-19 01:48:00,1.9736,1.97365,1.97355,1.97365,27200000.0
2007-01-19 01:49:00,1.97367,1.97384,1.97367,1.9738,84600001.0
2007-01-19 01:50:00,1.97376,1.97376,1.97352,1.97365,35000000.0
2007-01-19 01:51:00,1.97368,1.97376,1.97366,1.9737,64599999.0
2007-01-19 01:52:00,1.97368,1.97371,1.97361,1.97361,61700000.0
2007-01-19 01:53:00,1.97385,1.9739,1.97383,1.97389,78400001.0
2007-01-19 01:54:00,1.97385,1.97395,1.97385,1.9739,71600000.0
2007-01-19 01:55:00,1.97393,1.97393,1.97385,1.97389,74900000.0
2007-01-19 01:56:00,1.9739,1.9739,1.97385,1.9739,67800000.0
2007-01-19 01:57:00,1.97389,1.97398,1.97387,1.97398,51099999.0
2007-01-19 01:58:00,1.97399,1.97401,1.97361,1.97383,87000000.0
2007-01-19 01:59:00,1.97381,1.97388,1.97381,1.97388,30700001.0
2007-01-19 02:00:00,1.97382,1.97388,1.97379,1.97387,80300000.0
2007-01-19 02:01:00,1.97385,1.97385,1.97377,1.97381,45799999.0
2007-01-19 02:02:00,1.97377,1.97382,1.97372,1.9738,49700000.0
2007-01-19 02:03:00,1.97378,1.97384,1.97376,1.97384,56900000.0
2007-01-19 02:04:00,1.97377,1.97385,1.97377,1.9738,30400000.0
2007-01-19 02:05:00,1.97375,1.97385,1.97375,1.97385,22200000.0
2007-01-19 02:06:00,1.97393,1.97399,1.9738,1.97397,83470002.0
2007-01-19 02:07:00,1.97389,1.97389,1.97376,1.97382,42000001.0
2007-01-19 02:08:00,1.97384,1.97384,1.97368,1.9737,34900000.0
2007-01-19 02:09:00,1.97365,1.97365,1.97358,1.97358,24999999.0
2007-01-19 02:10:00,1.97363,1.9737,1.97354,1.97354,88899999.0
2007-01-19 02:11:00,1.97376,1.97376,1.97357,1.97366,46600000.0
2007-01-19 02:12:00,1.97367,1.97385,1.97367,1.97372,40900000.0
2007-01-19 02:13:00,1.97377,1.97384,1.97367,1.9738,98800001.0
2007-01-19 02:14:00,1.97385,1.97385,1.9738,1.9738,48599999.0
2007-01-19 02:15:00,1.97383,1.97383,1.97369,1.97377,28900000.0
2007-01-19 02:16:00,1.97377,1.97377,1.97364,1.97364,78200000.0
2007-01-19 02:17:00,1.97363,1.97363,1.97356,1.97358,31100000.0
2007-01-19 02:18:00,1.97361,1.97372,1.97357,1.97372,71100001.0
2007-01-19 02:19:00,1.97371,1.97383,1.97368,1.97383,39100000.0
2007-01-19 02:20:00,1.97383,1.97383,1.97371,1.97377,78099999.0
2007-01-19 02:21:00,1.97373,1.9738,1.97368,1.97368,34600000.0
2007-01-19 02:22:00,1.97355,1.97372,1.97355,1.97358,99900000.0
2007-01-19 02:23:00,1.97352,1.97352,1.97328,1.9733,46700000.0
2007-01-19 02:24:00,1.97332,1.97339,1.97332,1.97332,25500000.0
2007-01-19 02:25:00,1.97336,1.97355,1.97336,1.9735,59200001.0
2007-01-19 02:26:00,1.97351,1.97371,1.9734,1.97371,44300000.0
2007-01-19 02:27:00,1.97376,1.97387,1.97374,1.97377,28300000.0
2007-01-19 02:28:00,1.97368,1.97381,1.97365,1.97375,91900001.0
2007-01-19 02:29:00,1.9737,1.9737,1.9736,1.97363,35900000.0
2007-01-19 02:30:00,1.97358,1.97371,1.97358,1.97365,43700000.0
2007-01-19 02:31:00,1.97367,1.97387,1.97355,1.97365,39599999.0
2007-01-19 02:32:00,1.97386,1.97407,1.97386,1.97388,64300001.0
2007-01-19 02:33:00,1.97389,1.97398,1.97371,1.97382,52500000.0
2007-01-19 02:34:00,1.97379,1.97388,1.97375,1.97376,31300000.0
2007-01-19 02:35:00,1.97388,1.97411,1.97387,1.97398,114000000.0
2007-01-19 02:36:00,1.974,1.97405,1.97398,1.974,32100000.0
2007-01-19 02:37:00,1.97408,1.97408,1.97405,1.97405,23200000.0
2007-01-19 02:38:00,1.97394,1.97404,1.97394,1.97404,38300000.0
2007-01-19 02:39:00,1.9741,1.97415,1.97397,1.97404,84200001.0
2007-01-19 02:40:00,1.97405,1.97415,1.97405,1.97414,36600000.0
2007-01-19 02:41:00,1.97414,1.97417,1.97408,1.97417,61199999.0
2007-01-19 02:42:00,1.97418,1.97418,1.97405,1.97415,76700001.0
2007-01-19 02:43:00,1.9741,1.97422,1.97402,1.97422,57800000.0
2007-01-19 02:44:00,1.97415,1.97424,1.97407,1.97423,127999998.0
2007-01-19 02:45:00,1.97415,1.97415,1.97402,1.97414,70600001.0
2007-01-19 02:46:00,1.97405,1.97405,1.974,1.974,22200000.0
2007-01-19 02:47:00,1.97403,1.9741,1.97395,1.97395,78299998.0
2007-01-19 02:48:00,1.97391,1.97399,1.97377,1.9738,101299999.0
2007-01-19 02:49:00,1.97379,1.97381,1.97375,1.97375,27300000.0
2007-01-19 02:50:00,1.97373,1.97412,1.97373,1.97403,22700000.0
2007-01-19 02:51:00,1.97397,1.97406,1.97397,1.97398,50100000.0
2007-01-19 02:52:00,1.97388,1.97411,1.97381,1.97409,62300000.0
2007-01-19 02:53:00,1.97425,1.97459,1.97425,1.97447,52400001.0
2007-01-19 02:54:00,1.9742,1.9742,1.97398,1.97405,87599999.0
2007-01-19 02:55:00,1.974,1.97409,1.97381,1.97392,70500000.0
2007-01-19 02:56:00,1.97395,1.97399,1.97378,1.97397,91100002.0
2007-01-19 02:57:00,1.97395,1.97402,1.97391,1.97397,68700000.0
2007-01-19 02:58:00,1.97406,1.97412,1.97394,1.97394,53700000.0
2007-01-19 02:59:00,1.97398,1.97398,1.97392,1.97392,14400000.0
2007-01-19 03:00:00,1.97402,1.97412,1.97402,1.97409,100699999.0
2007-01-19 03:01:00,1.97411,1.97411,1.97401,1.97401,87200000.0
2007-01-19 03:02:00,1.97396,1.9741,1.97396,1.97408,36400000.0
2007-01-19 03:03:00,1.97415,1.97415,1.97405,1.97413,77799998.0
2007-01-19 03:04:00,1.97425,1.97441,1.97425,1.97436,64100000.0
2007-01-19 03:05:00,1.97425,1.97429,1.97422,1.97422,51900000.0
2007-01-19 03:06:00,1.97415,1.97425,1.97412,1.97415,130299999.0
2007-01-19 03:07:00,1.97418,1.97423,1.97413,1.97423,69000001.0
2007-01-19 03:08:00,1.97415,1.97415,1.9741,1.9741,12700000.0
2007-01-19 03:09:00,1.97406,1.97418,1.97405,1.97408,134899999.0
2007-01-19 03:10:00,1.97414,1.97424,1.97408,1.97412,78500000.0
2007-01-19 03:11:00,1.97415,1.97415,1.9741,1.9741,14200000.0
2007-01-19 03:12:00,1.97417,1.97422,1.97403,1.9741,66300001.0
2007-01-19 03:13:00,1.97419,1.97419,1.97401,1.97409,58200000.0
2007-01-19 03:14:00,1.97415,1.97415,1.97415,1.97415,10000000.0
2007-01-19 03:15:00,1.97413,1.97413,1.97403,1.97405,27000000.0
2007-01-19 03:16:00,1.97415,1.97426,1.97412,1.97412,76800001.0
2007-01-19 03:17:00,1.97416,1.97458,1.97416,1.97458,88399999.0
2007-01-19 03:18:00,1.97454,1.97469,1.97454,1.97463,38400000.0
2007-01-19 03:19:00,1.97463,1.97463,1.97448,1.97448,34300000.0
2007-01-19 03:20:00,1.97439,1.97441,1.97426,1.97432,74700000.0
2007-01-19 03:21:00,1.97433,1.97433,1.97427,1.97427,11100000.0
2007-01-19 03:22:00,1.97423,1.97433,1.97423,1.97424,19800000.0
2007-01-19 03:23:00,1.97432,1.97432,1.97417,1.97428,58700000.0
2007-01-19 03:24:00,1.97442,1.97444,1.97435,1.97435,55499999.0
2007-01-19 03:25:00,1.97428,1.97443,1.97425,1.97443,32500000.0
2007-01-19 03:26:00,1.97448,1.97456,1.97446,1.97448,64600000.0
2007-01-19 03:27:00,1.97452,1.97458,1.97452,1.97458,5600000.0
2007-01-19 03:28:00,1.97471,1.97471,1.97462,1.97462,51000000.0
2007-01-19 03:29:00,1.97457,1.97467,1.97454,1.97463,49500000.0
2007-01-19 03:30:00,1.97466,1.97468,1.97459,1.97466,72700000.0
2007-01-19 03:31:00,1.97462,1.97465,1.97462,1.97465,29800000.0
2007-01-19 03:32:00,1.97463,1.97463,1.9745,1.97463,37600000.0
2007-01-19 03:33:00,1.97454,1.97454,1.97452,1.97452,53000000.0
2007-01-19 03:34:00,1.97456,1.97456,1.97449,1.97449,28700000.0
2007-01-19 03:35:00,1.97452,1.97454,1.97448,1.97448,60000002.0
2007-01-19 03:36:00,1.97449,1.97463,1.97449,1.97458,67900000.0
2007-01-19 03:37:00,1.97461,1.97461,1.97454,1.97454,21200000.0
2007-01-19 03:38:00,1.97452,1.97461,1.97446,1.97446,14700000.0
2007-01-19 03:39:00,1.97452,1.9746,1.97427,1.97427,73200001.0
2007-01-19 03:40:00,1.97428,1.97441,1.97428,1.97441,38100001.0
2007-01-19 03:41:00,1.9743,1.97431,1.97418,1.97418,50400000.0
2007-01-19 03:42:00,1.9741,1.9742,1.9741,1.97415,66499999.0
2007-01-19 03:43:00,1.97415,1.97424,1.97415,1.97419,20800000.0
2007-01-19 03:44:00,1.97423,1.97427,1.97423,1.97427,9600000.0
2007-01-19 03:45:00,1.97428,1.97435,1.97428,1.97435,26300000.0
2007-01-19 03:46:00,1.9743,1.97437,1.97425,1.97425,72700001.0
2007-01-19 03:47:00,1.97435,1.97435,1.97428,1.97435,27700000.0
2007-01-19 03:48:00,1.97428,1.97432,1.97417,1.97432,70400001.0
2007-01-19 03:49:00,1.97427,1.97427,1.97415,1.97426,35000000.0
2007-01-19 03:50:00,1.97424,1.97424,1.97424,1.97424,3400000.0
2007-01-19 03:51:00,1.97425,1.97425,1.97413,1.97418,40800001.0
2007-01-19 03:52:00,1.9743,1.9744,1.97426,1.9744,34500000.0
2007-01-19 03:53:00,1.97438,1.97472,1.97438,1.97472,107300001.0
2007-01-19 03:54:00,1.97472,1.97472,1.97459,1.97464,83200001.0
2007-01-19 03:55:00,1.9747,1.97475,1.9747,1.97475,56400002.0
2007-01-19 03:56:00,1.97473,1.97473,1.97462,1.97467,39900000.0
2007-01-19 03:57:00,1.97454,1.97454,1.97447,1.9745,28300000.0
2007-01-19 03:58:00,1.9745,1.97463,1.97443,1.97463,61300000.0
2007-01-19 03:59:00,1.9746,1.97468,1.9746,1.97468,15800000.0
2007-01-19 04:00:00,1.97471,1.97471,1.97469,1.97469,32899999.0
2007-01-19 04:01:00,1.97462,1.97463,1.97453,1.97463,58500000.0
2007-01-19 04:02:00,1.97468,1.97476,1.97463,1.97463,70600000.0
2007-01-19 04:03:00,1.97457,1.97457,1.97449,1.97457,64700001.0
2007-01-19 04:04:00,1.97468,1.97495,1.97468,1.97494,35000000.0
2007-01-19 04:05:00,1.97497,1.97554,1.97497,1.97553,89800002.0
2007-01-19 04:06:00,1.97553,1.97575,1.9755,1.97575,63600001.0
2007-01-19 04:07:00,1.97582,1.97589,1.97576,1.97579,39700000.0
2007-01-19 04:08:00,1.97592,1.97592,1.97572,1.97578,82200000.0
2007-01-19 04:09:00,1.9758,1.97586,1.97574,1.97574,37100000.0
2007-01-19 04:10:00,1.9758,1.97595,1.9758,1.97595,12900000.0
2007-01-19 04:11:00,1.97608,1.97608,1.97589,1.97589,42100000.0
2007-01-19 04:12:00,1.97592,1.97592,1.97588,1.97588,63899999.0
2007-01-19 04:13:00,1.97593,1.97597,1.97577,1.97577,108000001.0
2007-01-19 04:14:00,1.97582,1.97583,1.97568,1.97568,92200000.0
2007-01-19 04:15:00,1.97592,1.97593,1.97588,1.97589,27200000.0
2007-01-19 04:16:00,1.97581,1.97589,1.97581,1.97587,88800000.0
2007-01-19 04:17:00,1.97588,1.97588,1.97567,1.9758,51100001.0
2007-01-19 04:18:00,1.97583,1.97584,1.97569,1.97584,39100000.0
2007-01-19 04:19:00,1.976,1.976,1.976,1.976,15700000.0
2007-01-19 04:20:00,1.97591,1.97603,1.97591,1.97595,73700000.0
2007-01-19 04:21:00,1.97599,1.976,1.97587,1.97587,67000001.0
2007-01-19 04:22:00,1.97578,1.97592,1.97572,1.97592,66400001.0
2007-01-19 04:23:00,1.97593,1.97593,1.97578,1.97587,41600000.0
2007-01-19 04:24:00,1.97589,1.97589,1.97575,1.97575,54700001.0
2007-01-19 04:25:00,1.9758,1.97587,1.97578,1.9758,82200000.0
2007-01-19 04:26:00,1.97587,1.97587,1.97567,1.97567,35600000.0
2007-01-19 04:27:00,1.97572,1.97589,1.97572,1.97585,101099998.0
2007-01-19 04:28:00,1.97576,1.97582,1.97569,1.9757,139799998.0
2007-01-19 04:29:00,1.97565,1.97573,1.97562,1.97573,64100000.0
2007-01-19 04:30:00,1.97574,1.9758,1.97567,1.97568,25500000.0
2007-01-19 04:31:00,1.97559,1.97574,1.97559,1.9757,37900000.0
2007-01-19 04:32:00,1.97578,1.97582,1.97573,1.97579,27600000.0
2007-01-19 04:33:00,1.97575,1.97579,1.97558,1.97558,52099999.0
2007-01-19 04:34:00,1.9757,1.97579,1.97567,1.97579,27900000.0
2007-01-19 04:35:00,1.97586,1.97596,1.97586,1.97588,31000000.0
2007-01-19 04:36:00,1.97581,1.97592,1.97581,1.97592,83400000.0
2007-01-19 04:37:00,1.97595,1.97595,1.97585,1.9759,61399999.0
2007-01-19 04:38:00,1.97585,1.97585,1.97578,1.97584,58699999.0
2007-01-19 04:39:00,1.97585,1.97585,1.9758,1.9758,31000000.0
2007-01-19 04:40:00,1.97585,1.97585,1.97572,1.97572,30400000.0
2007-01-19 04:41:00,1.97563,1.97563,1.97562,1.97562,7900000.0
2007-01-19 04:42:00,1.9755,1.97565,1.9755,1.97558,23600000.0
2007-01-19 04:43:00,1.97557,1.97565,1.97557,1.97565,83099999.0
2007-01-19 04:44:00,1.97563,1.97571,1.97557,1.97557,48400000.0
2007-01-19 04:45:00,1.97564,1.97564,1.97561,1.97561,9600000.0
2007-01-19 04:46:00,1.97553,1.97577,1.9755,1.97572,91100000.0
2007-01-19 04:47:00,1.97568,1.97576,1.97561,1.97561,39700000.0
2007-01-19 04:48:00,1.97567,1.97567,1.97543,1.97543,47599999.0
2007-01-19 04:49:00,1.97544,1.97559,1.97543,1.97552,33100000.0
2007-01-19 04:50:00,1.9756,1.9756,1.97543,1.97543,78600001.0
2007-01-19 04:51:00,1.97546,1.97555,1.97544,1.97555,71799999.0
2007-01-19 04:52:00,1.97538,1.97553,1.97538,1.97553,54600000.0
2007-01-19 04:53:00,1.97548,1.9755,1.97548,1.9755,18900001.0
2007-01-19 04:54:00,1.97553,1.97567,1.97543,1.97557,81099999.0
2007-01-19 04:55:00,1.97568,1.97581,1.97561,1.97581,16300000.0
2007-01-19 04:56:00,1.9758,1.97588,1.97572,1.97572,60100001.0
2007-01-19 04:57:00,1.97577,1.97587,1.97577,1.97578,40500000.0
2007-01-19 04:58:00,1.97573,1.97585,1.97573,1.97577,66200000.0
2007-01-19 04:59:00,1.97572,1.97582,1.97572,1.97577,102300001.0
2007-01-19 05:00:00,1.97563,1.97563,1.97552,1.97552,46100000.0
2007-01-19 05:01:00,1.97545,1.97569,1.97543,1.97543,88200001.0
2007-01-19 05:02:00,1.97552,1.97556,1.97552,1.97556,12500000.0
2007-01-19 05:03:00,1.97557,1.97562,1.9755,1.97552,38000000.0
2007-01-19 05:04:00,1.97551,1.97559,1.97529,1.97529,25300000.0
2007-01-19 05:05:00,1.9754,1.97548,1.9754,1.9754,41600000.0
2007-01-19 05:06:00,1.97544,1.97553,1.97509,1.97509,103500004.0
2007-01-19 05:07:00,1.975,1.97506,1.97487,1.97506,60600001.0
2007-01-19 05:08:00,1.97505,1.97505,1.97495,1.97499,139799998.0
2007-01-19 05:09:00,1.97497,1.97503,1.97494,1.97499,51246994.0
2007-01-19 05:10:00,1.97505,1.97505,1.97505,1.97505,2400000.0
2007-01-19 05:11:00,1.97494,1.97494,1.97476,1.97489,59600001.0
2007-01-19 05:12:00,1.97484,1.97484,1.97453,1.97455,92499998.0
2007-01-19 05:13:00,1.97451,1.97454,1.97444,1.9745,56200000.0
2007-01-19 05:14:00,1.97447,1.97461,1.97447,1.97458,109500001.0
2007-01-19 05:15:00,1.97468,1.97487,1.97468,1.97487,32500000.0
2007-01-19 05:16:00,1.97487,1.97493,1.97483,1.97483,19600000.0
2007-01-19 05:17:00,1.97491,1.97497,1.97489,1.97489,39900001.0
2007-01-19 05:18:00,1.97486,1.97493,1.97482,1.97493,45900000.0
2007-01-19 05:19:00,1.9749,1.97495,1.97485,1.97485,61500000.0
2007-01-19 05:20:00,1.97475,1.97478,1.97457,1.97457,54599998.0
2007-01-19 05:21:00,1.97456,1.97464,1.97453,1.97458,34800000.0
2007-01-19 05:22:00,1.97464,1.9747,1.97459,1.97467,43699999.0
2007-01-19 05:23:00,1.97468,1.97482,1.97468,1.97479,87500002.0
2007-01-19 05:24:00,1.97481,1.97505,1.97481,1.97505,50200002.0
2007-01-19 05:25:00,1.97507,1.97507,1.97499,1.97499,58700000.0
2007-01-19 05:26:00,1.97498,1.97539,1.97498,1.97539,75200000.0
2007-01-19 05:27:00,1.97548,1.97548,1.97542,1.97542,19800000.0
2007-01-19 05:28:00,1.97555,1.97555,1.97548,1.97548,58900001.0
2007-01-19 05:29:00,1.97548,1.97548,1.97539,1.97541,48100000.0
2007-01-19 05:30:00,1.9754,1.97553,1.9754,1.97553,28100000.0
2007-01-19 05:31:00,1.97547,1.97553,1.97539,1.97553,64900001.0
2007-01-19 05:32:00,1.97548,1.97553,1.97543,1.97553,21100000.0
2007-01-19 05:33:00,1.97554,1.97559,1.9755,1.97559,55000001.0
2007-01-19 05:34:00,1.97566,1.9757,1.97522,1.97547,60199999.0
2007-01-19 05:35:00,1.97544,1.97555,1.97544,1.97547,85100000.0
2007-01-19 05:36:00,1.9755,1.97562,1.9755,1.97562,17500000.0
2007-01-19 05:37:00,1.97554,1.97554,1.97545,1.97545,43400001.0
2007-01-19 05:38:00,1.97555,1.97555,1.97545,1.97545,30300000.0
2007-01-19 05:39:00,1.9754,1.9754,1.97537,1.97537,24500000.0
2007-01-19 05:40:00,1.97545,1.97545,1.9753,1.9754,78450000.0
2007-01-19 05:41:00,1.97537,1.97541,1.97526,1.97526,77900001.0
2007-01-19 05:42:00,1.97548,1.97562,1.97548,1.97562,20400000.0
2007-01-19 05:43:00,1.97567,1.97568,1.97558,1.97567,40500000.0
2007-01-19 05:44:00,1.97575,1.97575,1.97568,1.97568,30500000.0
2007-01-19 05:45:00,1.97573,1.97573,1.97573,1.97573,400000.0
2007-01-19 05:46:00,1.97567,1.97574,1.9756,1.9756,65500002.0
2007-01-19 05:47:00,1.97557,1.97571,1.97557,1.97571,51399999.0
2007-01-19 05:48:00,1.97573,1.97573,1.97564,1.97573,80600000.0
2007-01-19 05:49:00,1.97562,1.9757,1.97562,1.9757,15300000.0
2007-01-19 05:50:00,1.97576,1.97576,1.97566,1.97572,43500001.0
2007-01-19 05:51:00,1.97568,1.97573,1.97568,1.97568,24300000.0
2007-01-19 05:52:00,1.9755,1.9755,1.97531,1.97545,53900000.0
2007-01-19 05:53:00,1.97538,1.97542,1.9753,1.97542,79700002.0
2007-01-19 05:54:00,1.97548,1.97562,1.97541,1.97555,83499999.0
2007-01-19 05:55:00,1.97555,1.97568,1.97555,1.97565,65399999.0
2007-01-19 05:56:00,1.97563,1.97571,1.97561,1.97567,52200000.0
2007-01-19 05:57:00,1.97571,1.97571,1.97559,1.97565,45699999.0
2007-01-19 05:58:00,1.9756,1.9757,1.97555,1.97561,99400002.0
2007-01-19 05:59:00,1.97561,1.97596,1.97561,1.97596,77100000.0
2007-01-19 06:00:00,1.97595,1.97595,1.97576,1.97584,41100000.0
2007-01-19 06:01:00,1.97592,1.97592,1.97582,1.97585,56100000.0
2007-01-19 06:02:00,1.9759,1.9759,1.97585,1.9759,24900000.0
2007-01-19 06:03:00,1.97598,1.97598,1.97585,1.97595,39500000.0
2007-01-19 06:04:00,1.97605,1.97624,1.97605,1.97613,81699998.0
2007-01-19 06:05:00,1.97617,1.97629,1.97612,1.97612,27900000.0
2007-01-19 06:06:00,1.97598,1.9761,1.97598,1.97602,82900001.0
2007-01-19 06:07:00,1.97603,1.97618,1.97603,1.97618,59100000.0
2007-01-19 06:08:00,1.97627,1.97627,1.97619,1.97623,27500000.0
2007-01-19 06:09:00,1.9762,1.97625,1.9762,1.9762,100999999.0
2007-01-19 06:10:00,1.97616,1.97627,1.97615,1.97618,83800002.0
2007-01-19 06:11:00,1.97612,1.97612,1.97592,1.97592,65300001.0
2007-01-19 06:12:00,1.97594,1.97594,1.97586,1.9759,19700000.0
2007-01-19 06:13:00,1.9759,1.97593,1.97583,1.97583,16800000.0
2007-01-19 06:14:00,1.9759,1.97591,1.9758,1.97583,46500000.0
2007-01-19 06:15:00,1.97587,1.97591,1.97577,1.97587,39100000.0
2007-01-19 06:16:00,1.9758,1.97596,1.9758,1.97581,81100000.0
2007-01-19 06:17:00,1.97587,1.97599,1.97584,1.97598,61500000.0
2007-01-19 06:18:00,1.97601,1.97612,1.97601,1.97612,26600000.0
2007-01-19 06:19:00,1.97608,1.97608,1.97608,1.97608,28299999.0
2007-01-19 06:20:00,1.97617,1.97622,1.97612,1.97614,27600000.0
2007-01-19 06:21:00,1.97608,1.97615,1.97605,1.97605,43199999.0
2007-01-19 06:22:00,1.97602,1.97623,1.97602,1.97623,64400000.0
2007-01-19 06:23:00,1.97625,1.97625,1.9761,1.9761,66300000.0
2007-01-19 06:24:00,1.97612,1.97619,1.97608,1.97619,59999998.0
2007-01-19 06:25:00,1.97628,1.97628,1.97615,1.97618,22200000.0
2007-01-19 06:26:00,1.97616,1.97619,1.97616,1.97619,72799999.0
2007-01-19 06:27:00,1.97604,1.97604,1.97585,1.97597,43000000.0
2007-01-19 06:28:00,1.97587,1.97591,1.97581,1.97581,24800000.0
2007-01-19 06:29:00,1.97582,1.9759,1.97572,1.97575,90800002.0
2007-01-19 06:30:00,1.97557,1.97567,1.97557,1.97567,49300000.0
2007-01-19 06:31:00,1.9756,1.97571,1.9756,1.97562,43700000.0
2007-01-19 06:32:00,1.97562,1.97568,1.97561,1.97568,97900001.0
2007-01-19 06:33:00,1.9756,1.9756,1.97553,1.9756,23900000.0
2007-01-19 06:34:00,1.97551,1.97572,1.97551,1.97564,50200000.0
2007-01-19 06:35:00,1.97558,1.97558,1.97552,1.97552,20699999.0
2007-01-19 06:36:00,1.97562,1.97562,1.97558,1.9756,54600001.0
2007-01-19 06:37:00,1.97568,1.97572,1.97562,1.97562,82500000.0
2007-01-19 06:38:00,1.97563,1.97563,1.97562,1.97562,29500000.0
2007-01-19 06:39:00,1.9755,1.97561,1.9755,1.97551,123200000.0
2007-01-19 06:40:00,1.97549,1.97552,1.97544,1.97546,72100001.0
2007-01-19 06:41:00,1.97553,1.97553,1.97545,1.97547,76400001.0
2007-01-19 06:42:00,1.97551,1.97554,1.97539,1.97539,100399999.0
2007-01-19 06:43:00,1.9754,1.97555,1.97537,1.97555,49700000.0
2007-01-19 06:44:00,1.97548,1.97551,1.97543,1.97548,36700000.0
2007-01-19 06:45:00,1.97546,1.97549,1.97531,1.97545,50700000.0
2007-01-19 06:46:00,1.97553,1.97553,1.97539,1.9755,66799999.0
2007-01-19 06:47:00,1.97549,1.97553,1.97546,1.97546,60399999.0
2007-01-19 06:48:00,1.97555,1.97555,1.97545,1.97555,22300000.0
2007-01-19 06:49:00,1.97545,1.97545,1.97545,1.97545,13100000.0
2007-01-19 06:50:00,1.97557,1.9757,1.97557,1.97569,80699999.0
2007-01-19 06:51:00,1.97563,1.97586,1.97563,1.97586,65200001.0
2007-01-19 06:52:00,1.97575,1.97575,1.97528,1.97552,61799999.0
2007-01-19 06:53:00,1.9755,1.97552,1.97543,1.97543,93100000.0
2007-01-19 06:54:00,1.97552,1.97565,1.97552,1.97565,94000002.0
2007-01-19 06:55:00,1.97572,1.97572,1.97562,1.97562,4300000.0
2007-01-19 06:56:00,1.97572,1.97591,1.9756,1.97591,50700000.0
2007-01-19 06:57:00,1.97597,1.97603,1.97597,1.97603,20400000.0
2007-01-19 06:58:00,1.97606,1.97619,1.97605,1.97605,99700002.0
2007-01-19 06:59:00,1.97608,1.97608,1.97594,1.97594,59300001.0
2007-01-19 07:00:00,1.97606,1.97616,1.97606,1.97609,48000000.0
2007-01-19 07:01:00,1.97602,1.97616,1.97596,1.97605,26200000.0
2007-01-19 07:02:00,1.97622,1.97634,1.97617,1.97634,75500000.0
2007-01-19 07:03:00,1.97628,1.9763,1.97613,1.97613,78400000.0
2007-01-19 07:04:00,1.97607,1.97612,1.97597,1.97612,82100000.0
2007-01-19 07:05:00,1.97617,1.97622,1.97612,1.97613,47300000.0
2007-01-19 07:06:00,1.97612,1.97629,1.97612,1.97621,29900000.0
2007-01-19 07:07:00,1.97625,1.97625,1.97612,1.97612,36600001.0
2007-01-19 07:08:00,1.97625,1.97625,1.97617,1.97625,28900000.0
2007-01-19 07:09:00,1.97614,1.97625,1.97599,1.97617,51300000.0
2007-01-19 07:10:00,1.9762,1.9763,1.97609,1.97621,108200000.0
2007-01-19 07:11:00,1.97617,1.97624,1.97608,1.97617,73300000.0
2007-01-19 07:12:00,1.97619,1.97619,1.97602,1.97602,84700000.0
2007-01-19 07:13:00,1.97612,1.97612,1.97594,1.97597,81799999.0
2007-01-19 07:14:00,1.97594,1.97604,1.97593,1.97599,101100001.0
2007-01-19 07:15:00,1.97602,1.97602,1.97584,1.97602,62400001.0
2007-01-19 07:16:00,1.97605,1.97605,1.976,1.97602,49800000.0
2007-01-19 07:17:00,1.97602,1.97611,1.97596,1.97603,71799999.0
2007-01-19 07:18:00,1.97604,1.97621,1.97604,1.97621,39500000.0
2007-01-19 07:19:00,1.97628,1.97634,1.97625,1.97626,22400000.0
2007-01-19 07:20:00,1.97626,1.97628,1.9761,1.97622,74599998.0
2007-01-19 07:21:00,1.97619,1.97622,1.97616,1.97617,110099998.0
2007-01-19 07:22:00,1.97609,1.97623,1.97609,1.97623,16600000.0
2007-01-19 07:23:00,1.97616,1.9762,1.97611,1.9762,70999999.0
2007-01-19 07:24:00,1.97618,1.97621,1.97609,1.97618,69300000.0
2007-01-19 07:25:00,1.97619,1.9762,1.97606,1.97612,58746994.0
2007-01-19 07:26:00,1.97611,1.97622,1.97611,1.97622,139399998.0
2007-01-19 07:27:00,1.97614,1.97625,1.97611,1.97611,99300000.0
2007-01-19 07:28:00,1.97612,1.97616,1.97612,1.97616,4600000.0
2007-01-19 07:29:00,1.97628,1.97633,1.97624,1.97624,18300000.0
2007-01-19 07:30:00,1.97635,1.97635,1.9763,1.9763,3700000.0
2007-01-19 07:31:00,1.97625,1.97625,1.97615,1.97615,41600000.0
2007-01-19 07:32:00,1.97613,1.97621,1.9761,1.9761,38200000.0
2007-01-19 07:33:00,1.97618,1.97626,1.97613,1.97618,53500000.0
2007-01-19 07:34:00,1.97611,1.97622,1.97611,1.97613,61900001.0
2007-01-19 07:35:00,1.97615,1.97618,1.97584,1.97584,93899999.0
2007-01-19 07:36:00,1.97587,1.9759,1.97585,1.9759,29400000.0
2007-01-19 07:37:00,1.97594,1.97607,1.97594,1.97602,53600000.0
2007-01-19 07:38:00,1.97598,1.97608,1.97598,1.97608,57899999.0
2007-01-19 07:39:00,1.97597,1.97604,1.97597,1.97604,47600000.0
2007-01-19 07:40:00,1.97598,1.97601,1.97589,1.97595,25600000.0
2007-01-19 07:41:00,1.97602,1.97602,1.97598,1.97598,19799999.0
2007-01-19 07:42:00,1.97597,1.97603,1.97594,1.97594,47600000.0
2007-01-19 07:43:00,1.97608,1.97608,1.976,1.976,71000002.0
2007-01-19 07:44:00,1.97602,1.97611,1.97602,1.9761,21200000.0
2007-01-19 07:45:00,1.97603,1.97609,1.97593,1.97606,60199999.0
2007-01-19 07:46:00,1.97602,1.97605,1.97593,1.97598,84300000.0
2007-01-19 07:47:00,1.97603,1.97603,1.97591,1.97598,25700000.0
2007-01-19 07:48:00,1.97599,1.97599,1.97583,1.97585,71500001.0
2007-01-19 07:49:00,1.97588,1.97602,1.97588,1.97595,80399998.0
2007-01-19 07:50:00,1.97588,1.97588,1.97584,1.97584,11600000.0
2007-01-19 07:51:00,1.97584,1.97587,1.97582,1.97582,39800000.0
2007-01-19 07:52:00,1.97588,1.97592,1.97588,1.97592,14800000.0
2007-01-19 07:53:00,1.97588,1.9759,1.97588,1.97588,33000000.0
2007-01-19 07:54:00,1.97588,1.97588,1.97583,1.97583,34099999.0
2007-01-19 07:55:00,1.97587,1.97593,1.97586,1.97593,12000000.0
2007-01-19 07:56:00,1.97595,1.97595,1.97588,1.97588,18800000.0
2007-01-19 07:57:00,1.97586,1.97593,1.97586,1.97591,43100000.0
2007-01-19 07:58:00,1.9759,1.97603,1.9759,1.976,67799999.0
2007-01-19 07:59:00,1.97595,1.976,1.9759,1.976,18000000.0
2007-01-19 08:00:00,1.97602,1.97602,1.97578,1.97578,38800000.0
2007-01-19 08:01:00,1.97571,1.97571,1.97495,1.97503,158900002.0
2007-01-19 08:02:00,1.97503,1.97545,1.97503,1.97545,99400000.0
2007-01-19 08:03:00,1.97534,1.97535,1.97527,1.97533,36600000.0
2007-01-19 08:04:00,1.97531,1.9754,1.9753,1.97535,52100000.0
2007-01-19 08:05:00,1.97537,1.97542,1.97523,1.97537,44300000.0
2007-01-19 08:06:00,1.97532,1.97535,1.9753,1.97533,38400000.0
2007-01-19 08:07:00,1.97518,1.97521,1.97502,1.97502,95999997.0
2007-01-19 08:08:00,1.97493,1.97498,1.97486,1.97486,27700000.0
2007-01-19 08:09:00,1.97462,1.97462,1.97441,1.97461,27100000.0
2007-01-19 08:10:00,1.97458,1.9747,1.97453,1.97462,75300001.0
2007-01-19 08:11:00,1.97468,1.97478,1.97467,1.97478,58400000.0
2007-01-19 08:12:00,1.97475,1.97475,1.97453,1.97453,129199999.0
2007-01-19 08:13:00,1.97461,1.97464,1.97447,1.97458,68200000.0
2007-01-19 08:14:00,1.97461,1.97463,1.97449,1.97455,74999998.0
2007-01-19 08:15:00,1.97456,1.97456,1.97429,1.97433,95700000.0
2007-01-19 08:16:00,1.97432,1.97448,1.97432,1.97448,3300000.0
2007-01-19 08:17:00,1.97452,1.97463,1.97441,1.97445,70199999.0
2007-01-19 08:18:00,1.97439,1.97439,1.97412,1.97412,23700000.0
2007-01-19 08:19:00,1.97423,1.97432,1.97422,1.97432,48299998.0
2007-01-19 08:20:00,1.97432,1.9744,1.9741,1.9744,43300000.0
2007-01-19 08:21:00,1.97433,1.97433,1.97411,1.97411,92700000.0
2007-01-19 08:22:00,1.97407,1.97414,1.97407,1.97414,16500000.0
2007-01-19 08:23:00,1.97418,1.97422,1.97418,1.97422,4400000.0
2007-01-19 08:24:00,1.97429,1.97466,1.97429,1.97466,37000000.0
2007-01-19 08:25:00,1.97463,1.97473,1.97457,1.97473,32500000.0
2007-01-19 08:26:00,1.97461,1.97466,1.97453,1.97466,98899999.0
2007-01-19 08:27:00,1.9748,1.97505,1.9748,1.97487,36900000.0
2007-01-19 08:28:00,1.97497,1.97575,1.97497,1.97562,103870001.0
2007-01-19 08:29:00,1.97556,1.97588,1.97556,1.97588,45700000.0
2007-01-19 08:30:00,1.97597,1.97614,1.97597,1.97609,71300000.0
2007-01-19 08:31:00,1.97604,1.97608,1.97595,1.97608,35300000.0
2007-01-19 08:32:00,1.97611,1.97623,1.97607,1.97618,84200000.0
2007-01-19 08:33:00,1.97602,1.97602,1.97564,1.97564,73000001.0
2007-01-19 08:34:00,1.97554,1.97569,1.97554,1.97563,34900000.0
2007-01-19 08:35:00,1.97563,1.97564,1.97558,1.97564,58800000.0
2007-01-19 08:36:00,1.97552,1.97552,1.97551,1.97551,12800000.0
2007-01-19 08:37:00,1.97525,1.97567,1.97525,1.97561,84100001.0
2007-01-19 08:38:00,1.97556,1.97569,1.97554,1.97555,80400000.0
2007-01-19 08:39:00,1.97565,1.97585,1.97563,1.97577,122300002.0
2007-01-19 08:40:00,1.9756,1.97567,1.97541,1.9755,109699999.0
2007-01-19 08:41:00,1.97553,1.97553,1.97544,1.97548,102800000.0
2007-01-19 08:42:00,1.97545,1.97552,1.97538,1.97552,87799999.0
2007-01-19 08:43:00,1.97552,1.97552,1.97536,1.97536,64100000.0
2007-01-19 08:44:00,1.97535,1.97546,1.97534,1.97538,81599999.0
2007-01-19 08:45:00,1.97543,1.97543,1.97522,1.97528,63300000.0
2007-01-19 08:46:00,1.97533,1.9754,1.9751,1.97511,74399998.0
2007-01-19 08:47:00,1.97507,1.9751,1.97493,1.97493,69900002.0
2007-01-19 08:48:00,1.97497,1.975,1.97487,1.97487,104100000.0
2007-01-19 08:49:00,1.97498,1.97503,1.97497,1.97502,27600000.0
2007-01-19 08:50:00,1.97488,1.97501,1.97488,1.97495,117049999.0
2007-01-19 08:51:00,1.97485,1.97485,1.97478,1.97478,45399999.0
2007-01-19 08:52:00,1.97475,1.97482,1.97466,1.97468,48900000.0
2007-01-19 08:53:00,1.97464,1.97469,1.97464,1.97467,9700000.0
2007-01-19 08:54:00,1.97473,1.97485,1.97469,1.9747,89200001.0
2007-01-19 08:55:00,1.9748,1.97483,1.97473,1.97483,49900000.0
2007-01-19 08:56:00,1.9749,1.97493,1.9748,1.9748,32600000.0
2007-01-19 08:57:00,1.97476,1.97476,1.9747,1.97475,60200001.0
2007-01-19 08:58:00,1.9748,1.97486,1.97477,1.97482,42200000.0
2007-01-19 08:59:00,1.97486,1.97493,1.97486,1.97488,11700000.0
2007-01-19 09:00:00,1.97492,1.97496,1.97487,1.97487,65000001.0
2007-01-19 09:01:00,1.97502,1.9753,1.97502,1.97529,17900000.0
2007-01-19 09:02:00,1.9753,1.97536,1.97528,1.9753,36500001.0
2007-01-19 09:03:00,1.9753,1.97535,1.97525,1.97535,47700000.0
2007-01-19 09:04:00,1.97532,1.97539,1.97532,1.97533,70899999.0
2007-01-19 09:05:00,1.97544,1.97546,1.97544,1.97546,25500000.0
2007-01-19 09:06:00,1.97553,1.97553,1.97546,1.9755,50500000.0
2007-01-19 09:07:00,1.9755,1.97559,1.97537,1.97537,84400000.0
2007-01-19 09:08:00,1.97533,1.97538,1.97521,1.9753,126200001.0
2007-01-19 09:09:00,1.97532,1.97532,1.97512,1.9752,98200001.0
2007-01-19 09:10:00,1.97521,1.97522,1.97504,1.97504,24600000.0
2007-01-19 09:11:00,1.97505,1.9752,1.97505,1.97513,46800001.0
2007-01-19 09:12:00,1.97513,1.97548,1.97502,1.97548,52699999.0
2007-01-19 09:13:00,1.97523,1.97538,1.97463,1.97463,125700001.0
2007-01-19 09:14:00,1.97447,1.97447,1.97377,1.97405,64199999.0
2007-01-19 09:15:00,1.97398,1.97402,1.97398,1.97402,14300000.0
2007-01-19 09:16:00,1.97409,1.97423,1.97409,1.97421,27700000.0
2007-01-19 09:17:00,1.97432,1.9745,1.97432,1.9744,91000000.0
2007-01-19 09:18:00,1.97447,1.97447,1.9743,1.9743,61099999.0
2007-01-19 09:19:00,1.97447,1.97447,1.97417,1.9742,62199999.0
2007-01-19 09:20:00,1.97424,1.97425,1.97413,1.97421,61600000.0
2007-01-19 09:21:00,1.97423,1.97436,1.97423,1.97436,40300000.0
2007-01-19 09:22:00,1.97444,1.97448,1.97434,1.97444,49100000.0
2007-01-19 09:23:00,1.9746,1.97471,1.97457,1.97467,47600000.0
2007-01-19 09:24:00,1.97463,1.97467,1.97455,1.97467,72200001.0
2007-01-19 09:25:00,1.97462,1.97481,1.97462,1.97464,95699999.0
2007-01-19 09:26:00,1.97463,1.97468,1.97455,1.97456,86700000.0
2007-01-19 09:27:00,1.97475,1.97475,1.97473,1.97473,49299999.0
2007-01-19 09:28:00,1.97469,1.97471,1.97457,1.97463,76500000.0
2007-01-19 09:29:00,1.9747,1.97487,1.97465,1.97486,49500000.0
2007-01-19 09:30:00,1.97473,1.97484,1.97471,1.97484,53870000.0
2007-01-19 09:31:00,1.97482,1.97483,1.97469,1.97483,153199999.0
2007-01-19 09:32:00,1.97485,1.97489,1.97467,1.97467,54000000.0
2007-01-19 09:33:00,1.97467,1.97467,1.97444,1.97448,70200000.0
2007-01-19 09:34:00,1.97452,1.97452,1.97428,1.97428,64900000.0
2007-01-19 09:35:00,1.97435,1.97441,1.97424,1.9743,43300000.0
2007-01-19 09:36:00,1.97412,1.97423,1.9741,1.97423,69100000.0
2007-01-19 09:37:00,1.97424,1.97436,1.97406,1.97423,79500000.0
2007-01-19 09:38:00,1.97432,1.97436,1.97417,1.97424,102200000.0
2007-01-19 09:39:00,1.9741,1.97447,1.9741,1.9744,48599999.0
2007-01-19 09:40:00,1.97434,1.97454,1.97434,1.97454,45900000.0
2007-01-19 09:41:00,1.97439,1.9747,1.97439,1.97469,59099999.0
2007-01-19 09:42:00,1.97481,1.97496,1.97481,1.97496,32700001.0
2007-01-19 09:43:00,1.97503,1.97525,1.97496,1.97518,105900000.0
2007-01-19 09:44:00,1.97509,1.97509,1.9749,1.97493,64200001.0
2007-01-19 09:45:00,1.97496,1.97531,1.97496,1.97531,23699999.0
2007-01-19 09:46:00,1.97542,1.97542,1.97505,1.97509,30700000.0
2007-01-19 09:47:00,1.97505,1.97512,1.97497,1.97497,70400002.0
2007-01-19 09:48:00,1.97511,1.9753,1.97507,1.97517,117399999.0
2007-01-19 09:49:00,1.97523,1.97533,1.97517,1.97519,69099999.0
2007-01-19 09:50:00,1.97533,1.97545,1.97533,1.97545,20700000.0
2007-01-19 09:51:00,1.97562,1.97562,1.97542,1.97542,76500000.0
2007-01-19 09:52:00,1.97542,1.97563,1.97542,1.97563,27500000.0
2007-01-19 09:53:00,1.97558,1.9756,1.97551,1.97551,76899999.0
2007-01-19 09:54:00,1.97555,1.97571,1.97555,1.97567,105700000.0
2007-01-19 09:55:00,1.97567,1.9757,1.97554,1.97559,89900001.0
2007-01-19 09:56:00,1.97551,1.97551,1.97525,1.9753,23900000.0
2007-01-19 09:57:00,1.97527,1.97527,1.97489,1.97497,15800000.0
2007-01-19 09:58:00,1.97503,1.97519,1.97491,1.97516,83500001.0
2007-01-19 09:59:00,1.97513,1.9754,1.97513,1.9754,55000000.0
2007-01-19 10:00:00,1.97555,1.97579,1.97552,1.97552,22600000.0
2007-01-19 10:01:00,1.97552,1.97581,1.97552,1.97581,82699999.0
2007-01-19 10:02:00,1.97578,1.97578,1.97567,1.97567,66199999.0
2007-01-19 10:03:00,1.97579,1.97603,1.97579,1.97599,28600000.0
2007-01-19 10:04:00,1.97607,1.97623,1.97601,1.97615,75000002.0
2007-01-19 10:05:00,1.97613,1.97613,1.97595,1.97603,38500000.0
2007-01-19 10:06:00,1.97598,1.97598,1.9757,1.9757,42600000.0
2007-01-19 10:07:00,1.97563,1.97563,1.97532,1.97532,18100000.0
2007-01-19 10:08:00,1.97512,1.97515,1.97487,1.97487,35600000.0
2007-01-19 10:09:00,1.97495,1.97499,1.97442,1.97442,21000000.0
2007-01-19 10:10:00,1.9743,1.97452,1.97416,1.97452,55900001.0
2007-01-19 10:11:00,1.97452,1.97454,1.97425,1.97445,87899998.0
2007-01-19 10:12:00,1.97452,1.9746,1.9745,1.97456,67600001.0
2007-01-19 10:13:00,1.9745,1.97453,1.97441,1.9745,68600001.0
2007-01-19 10:14:00,1.97449,1.9746,1.9744,1.97445,70100000.0
2007-01-19 10:15:00,1.97441,1.97441,1.97421,1.97437,75900000.0
2007-01-19 10:16:00,1.97437,1.97441,1.97433,1.97433,58600001.0
2007-01-19 10:17:00,1.97428,1.97433,1.97417,1.97417,39700001.0
2007-01-19 10:18:00,1.97428,1.97432,1.97414,1.97418,45200000.0
2007-01-19 10:19:00,1.97406,1.9742,1.97404,1.9742,26300000.0
2007-01-19 10:20:00,1.97414,1.97414,1.97398,1.97408,39000001.0
2007-01-19 10:21:00,1.97411,1.97423,1.97411,1.97423,108599999.0
2007-01-19 10:22:00,1.97422,1.97443,1.97422,1.97443,12600000.0
2007-01-19 10:23:00,1.97452,1.97457,1.97445,1.9745,83000002.0
2007-01-19 10:24:00,1.97452,1.97455,1.97444,1.97444,41700000.0
2007-01-19 10:25:00,1.97447,1.97451,1.9744,1.97451,81000002.0
2007-01-19 10:26:00,1.97453,1.97453,1.97442,1.97453,63099999.0
2007-01-19 10:27:00,1.97457,1.97463,1.97451,1.97452,58400000.0
2007-01-19 10:28:00,1.97448,1.9746,1.97442,1.9746,69300000.0
2007-01-19 10:29:00,1.97457,1.97479,1.97455,1.97463,87200001.0
2007-01-19 10:30:00,1.97464,1.97468,1.97455,1.97455,47300000.0
2007-01-19 10:31:00,1.97457,1.97457,1.9744,1.9744,45500000.0
2007-01-19 10:32:00,1.97425,1.97425,1.97415,1.97418,62999999.0
2007-01-19 10:33:00,1.97441,1.97475,1.97441,1.97475,67400000.0
2007-01-19 10:34:00,1.97476,1.97476,1.97444,1.97447,81400000.0
2007-01-19 10:35:00,1.97446,1.9746,1.97435,1.97435,72000001.0
2007-01-19 10:36:00,1.97432,1.97445,1.97432,1.97445,28800000.0
2007-01-19 10:37:00,1.97429,1.9746,1.97424,1.9746,71300001.0
2007-01-19 10:38:00,1.97464,1.97465,1.97455,1.97465,70550000.0
2007-01-19 10:39:00,1.97458,1.97458,1.97414,1.97414,46400000.0
2007-01-19 10:40:00,1.97418,1.97436,1.97413,1.97436,58099999.0
2007-01-19 10:41:00,1.97433,1.97441,1.97424,1.97424,99300003.0
2007-01-19 10:42:00,1.97427,1.97439,1.97424,1.9743,66499999.0
2007-01-19 10:43:00,1.97438,1.97451,1.97438,1.97446,71800000.0
2007-01-19 10:44:00,1.97452,1.97462,1.97448,1.97452,42299999.0
2007-01-19 10:45:00,1.97448,1.97453,1.97439,1.97453,82200001.0
2007-01-19 10:46:00,1.97447,1.97458,1.97447,1.97452,82099998.0
2007-01-19 10:47:00,1.97448,1.97455,1.97446,1.97455,78600000.0
2007-01-19 10:48:00,1.97438,1.97438,1.97437,1.97437,49400001.0
2007-01-19 10:49:00,1.97437,1.97437,1.97425,1.97432,116999999.0
2007-01-19 10:50:00,1.9743,1.97437,1.97428,1.97437,59799998.0
2007-01-19 10:51:00,1.97447,1.97454,1.97438,1.97452,53000002.0
2007-01-19 10:52:00,1.97464,1.97464,1.97445,1.9745,49999999.0
2007-01-19 10:53:00,1.97452,1.97463,1.97452,1.97463,16900000.0
2007-01-19 10:54:00,1.97466,1.97473,1.97462,1.97473,52500000.0
2007-01-19 10:55:00,1.97473,1.97473,1.97454,1.97468,52000000.0
2007-01-19 10:56:00,1.97468,1.97486,1.97468,1.97472,67400000.0
2007-01-19 10:57:00,1.97488,1.97503,1.97485,1.97503,98099997.0
2007-01-19 10:58:00,1.97503,1.97503,1.97486,1.97498,98200001.0
2007-01-19 10:59:00,1.97495,1.975,1.97489,1.97496,49800000.0
2007-01-19 11:00:00,1.97485,1.97491,1.97471,1.9748,62300000.0
2007-01-19 11:01:00,1.97475,1.97475,1.97447,1.97451,122800000.0
2007-01-19 11:02:00,1.97456,1.97456,1.97429,1.97429,35400000.0
2007-01-19 11:03:00,1.97442,1.97466,1.97442,1.97466,46600000.0
2007-01-19 11:04:00,1.97461,1.97469,1.97454,1.97462,59800000.0
2007-01-19 11:05:00,1.97468,1.97487,1.97468,1.97477,133699999.0
2007-01-19 11:06:00,1.97484,1.97492,1.97482,1.97492,95200001.0
2007-01-19 11:07:00,1.975,1.97503,1.97491,1.97491,88199999.0
2007-01-19 11:08:00,1.97493,1.97501,1.9749,1.97497,43199999.0
2007-01-19 11:09:00,1.97502,1.97502,1.97492,1.97492,16800000.0
2007-01-19 11:10:00,1.97488,1.97488,1.97477,1.97479,55900000.0
2007-01-19 11:11:00,1.97465,1.97465,1.97437,1.9744,73199999.0
2007-01-19 11:12:00,1.97415,1.97415,1.97378,1.97378,97900001.0
2007-01-19 11:13:00,1.97354,1.97354,1.97306,1.97335,50600000.0
2007-01-19 11:14:00,1.97335,1.97349,1.9732,1.97337,67899999.0
2007-01-19 11:15:00,1.97332,1.97347,1.97332,1.97346,106799999.0
2007-01-19 11:16:00,1.97344,1.97358,1.97338,1.97357,37800000.0
2007-01-19 11:17:00,1.9735,1.9735,1.97317,1.97333,63299999.0
2007-01-19 11:18:00,1.97339,1.97348,1.97334,1.97343,70700000.0
2007-01-19 11:19:00,1.97331,1.97336,1.97313,1.97313,44700000.0
2007-01-19 11:20:00,1.97305,1.97328,1.97305,1.97316,54100000.0
2007-01-19 11:21:00,1.97327,1.9733,1.97315,1.97322,77900001.0
2007-01-19 11:22:00,1.97326,1.97352,1.97325,1.97325,47700000.0
2007-01-19 11:23:00,1.97327,1.97338,1.97324,1.97331,136799998.0
2007-01-19 11:24:00,1.9734,1.97348,1.97328,1.97348,97000002.0
2007-01-19 11:25:00,1.9734,1.9735,1.9734,1.97348,17700000.0
2007-01-19 11:26:00,1.9735,1.97363,1.97345,1.97361,84899999.0
2007-01-19 11:27:00,1.97369,1.97378,1.97353,1.97353,63800001.0
2007-01-19 11:28:00,1.9735,1.97358,1.9734,1.97352,36500000.0
2007-01-19 11:29:00,1.97352,1.97361,1.97346,1.97356,114299999.0
2007-01-19 11:30:00,1.97399,1.9766,1.97399,1.97583,60200000.0
2007-01-19 11:31:00,1.97565,1.97611,1.97552,1.97611,41500000.0
2007-01-19 11:32:00,1.9763,1.97658,1.97613,1.97658,71699998.0
2007-01-19 11:33:00,1.97662,1.97662,1.9763,1.97633,54200002.0
2007-01-19 11:34:00,1.97625,1.97625,1.97601,1.97613,36200000.0
2007-01-19 11:35:00,1.97612,1.97613,1.97586,1.9759,86500000.0
2007-01-19 11:36:00,1.9755,1.9755,1.97385,1.97395,44500000.0
2007-01-19 11:37:00,1.97394,1.97407,1.97379,1.97396,58000000.0
2007-01-19 11:38:00,1.97407,1.97407,1.97353,1.97357,51399999.0
2007-01-19 11:39:00,1.97362,1.97365,1.97295,1.9732,40700000.0
2007-01-19 11:40:00,1.97303,1.97303,1.97191,1.97191,77999999.0
2007-01-19 11:41:00,1.97195,1.97249,1.97195,1.97249,27799999.0
2007-01-19 11:42:00,1.97243,1.97266,1.97239,1.9726,61300000.0
2007-01-19 11:43:00,1.97269,1.97277,1.97255,1.97261,46899999.0
2007-01-19 11:44:00,1.97277,1.97296,1.97277,1.97294,65300000.0
2007-01-19 11:45:00,1.97302,1.97316,1.97287,1.97287,87600002.0
2007-01-19 11:46:00,1.97287,1.97287,1.97253,1.97253,99299999.0
2007-01-19 11:47:00,1.97257,1.97257,1.97202,1.97202,104400000.0
2007-01-19 11:48:00,1.97202,1.97203,1.97157,1.97198,88900000.0
2007-01-19 11:49:00,1.972,1.97209,1.97173,1.97173,87699999.0
2007-01-19 11:50:00,1.97175,1.97218,1.97175,1.97218,101599999.0
2007-01-19 11:51:00,1.97197,1.97197,1.97134,1.97143,18300000.0
2007-01-19 11:52:00,1.9717,1.97222,1.9717,1.97222,55000000.0
2007-01-19 11:53:00,1.97215,1.97247,1.97209,1.97235,85099999.0
2007-01-19 11:54:00,1.97216,1.97216,1.9718,1.9718,77900000.0
2007-01-19 11:55:00,1.97172,1.97184,1.97157,1.97163,104100001.0
2007-01-19 11:56:00,1.97158,1.97182,1.97157,1.97168,94200002.0
2007-01-19 11:57:00,1.97172,1.97176,1.97167,1.97173,89600000.0
2007-01-19 11:58:00,1.97169,1.97193,1.97162,1.97193,45500000.0
2007-01-19 11:59:00,1.97208,1.97208,1.97189,1.97197,124099999.0
2007-01-19 12:00:00,1.97199,1.97234,1.97199,1.97213,120400000.0
2007-01-19 12:01:00,1.97209,1.97218,1.97195,1.97195,78699998.0
2007-01-19 12:02:00,1.97202,1.97221,1.97197,1.97205,89200001.0
2007-01-19 12:03:00,1.972,1.97203,1.9719,1.97203,33800000.0
2007-01-19 12:04:00,1.97209,1.97221,1.97209,1.9721,99599999.0
2007-01-19 12:05:00,1.97222,1.97222,1.97208,1.97208,36200000.0
2007-01-19 12:06:00,1.97211,1.97255,1.97211,1.97255,42299999.0
2007-01-19 12:07:00,1.97261,1.97261,1.97245,1.97248,82600000.0
2007-01-19 12:08:00,1.97238,1.9725,1.97235,1.9725,21600000.0
2007-01-19 12:09:00,1.97242,1.97251,1.9721,1.9721,94200000.0
2007-01-19 12:10:00,1.97223,1.97223,1.97213,1.97219,28600000.0
2007-01-19 12:11:00,1.97214,1.97214,1.97201,1.97208,54800000.0
2007-01-19 12:12:00,1.97213,1.97228,1.97213,1.97228,70399999.0
2007-01-19 12:13:00,1.97228,1.97256,1.97227,1.97256,78700000.0
2007-01-19 12:14:00,1.97272,1.97272,1.9725,1.97253,41000001.0
2007-01-19 12:15:00,1.97252,1.97267,1.97252,1.97256,51900001.0
2007-01-19 12:16:00,1.97258,1.97258,1.97242,1.97253,40799999.0
2007-01-19 12:17:00,1.9726,1.9726,1.97238,1.97248,65199999.0
2007-01-19 12:18:00,1.97224,1.97229,1.97193,1.97193,90699999.0
2007-01-19 12:19:00,1.97156,1.97172,1.97139,1.97165,62600000.0
2007-01-19 12:20:00,1.9718,1.97206,1.9718,1.97206,57000000.0
2007-01-19 12:21:00,1.97198,1.97198,1.97179,1.97183,56500000.0
2007-01-19 12:22:00,1.97167,1.97182,1.9716,1.97167,44800000.0
2007-01-19 12:23:00,1.9717,1.97174,1.97145,1.97145,27300000.0
2007-01-19 12:24:00,1.97125,1.97125,1.971,1.9712,111600000.0
2007-01-19 12:25:00,1.97137,1.97143,1.97091,1.97095,31000000.0
2007-01-19 12:26:00,1.97112,1.9712,1.97094,1.971,71400000.0
2007-01-19 12:27:00,1.97111,1.97127,1.97111,1.97113,44399999.0
2007-01-19 12:28:00,1.9712,1.97122,1.97112,1.97112,49900000.0
2007-01-19 12:29:00,1.97122,1.97201,1.97122,1.97201,83400000.0
2007-01-19 12:30:00,1.97201,1.97223,1.9718,1.9718,65000000.0
2007-01-19 12:31:00,1.97184,1.97202,1.97184,1.97202,100100001.0
2007-01-19 12:32:00,1.97202,1.97202,1.97183,1.97193,122200001.0
2007-01-19 12:33:00,1.97201,1.97201,1.9718,1.9718,66099999.0
2007-01-19 12:34:00,1.97195,1.97207,1.97177,1.97182,71399999.0
2007-01-19 12:35:00,1.97188,1.97202,1.97185,1.97202,52100000.0
2007-01-19 12:36:00,1.97203,1.97209,1.9719,1.97206,61500000.0
2007-01-19 12:37:00,1.97192,1.97207,1.9719,1.972,81199999.0
2007-01-19 12:38:00,1.97197,1.97197,1.97184,1.97195,37499999.0
2007-01-19 12:39:00,1.97185,1.9721,1.97185,1.97188,81600000.0
2007-01-19 12:40:00,1.97178,1.97183,1.97167,1.97167,64600000.0
2007-01-19 12:41:00,1.9716,1.97176,1.97158,1.97158,83899999.0
2007-01-19 12:42:00,1.9716,1.97168,1.97153,1.97166,35400000.0
2007-01-19 12:43:00,1.97164,1.97171,1.97149,1.97171,97199999.0
2007-01-19 12:44:00,1.97168,1.97172,1.97158,1.97166,68800001.0
2007-01-19 12:45:00,1.97173,1.97193,1.97166,1.97193,86799999.0
2007-01-19 12:46:00,1.97187,1.97187,1.97179,1.9718,16000000.0
2007-01-19 12:47:00,1.97176,1.97191,1.97166,1.97191,81100001.0
2007-01-19 12:48:00,1.97205,1.97214,1.97162,1.97162,53800001.0
2007-01-19 12:49:00,1.97149,1.97149,1.9711,1.9711,49600001.0
2007-01-19 12:50:00,1.971,1.97119,1.97099,1.97119,53500000.0
2007-01-19 12:51:00,1.97105,1.97122,1.971,1.97122,42000000.0
2007-01-19 12:52:00,1.97118,1.97126,1.97114,1.9712,119399999.0
2007-01-19 12:53:00,1.97117,1.97117,1.97095,1.97114,51300000.0
2007-01-19 12:54:00,1.97124,1.97137,1.97115,1.97122,54800000.0
2007-01-19 12:55:00,1.9712,1.97132,1.9712,1.97132,43000001.0
2007-01-19 12:56:00,1.97127,1.97131,1.97113,1.97131,29400001.0
2007-01-19 12:57:00,1.9714,1.97146,1.97127,1.97145,21100000.0
2007-01-19 12:58:00,1.97157,1.97157,1.97135,1.97146,66500002.0
2007-01-19 12:59:00,1.97114,1.97181,1.97114,1.97181,25100000.0
2007-01-19 13:00:00,1.97193,1.972,1.97176,1.97179,75200001.0
2007-01-19 13:01:00,1.97158,1.97178,1.97149,1.97178,53000000.0
2007-01-19 13:02:00,1.97178,1.97178,1.97159,1.97159,58900001.0
2007-01-19 13:03:00,1.97166,1.97179,1.97166,1.97173,83500001.0
2007-01-19 13:04:00,1.9717,1.97174,1.97165,1.97165,75000002.0
2007-01-19 13:05:00,1.97158,1.97165,1.97157,1.97157,63800001.0
2007-01-19 13:06:00,1.97173,1.97187,1.97171,1.97175,68699999.0
2007-01-19 13:07:00,1.97181,1.97186,1.97173,1.97185,92599999.0
2007-01-19 13:08:00,1.97195,1.97205,1.97185,1.97205,110999998.0
2007-01-19 13:09:00,1.97203,1.97208,1.97195,1.97202,40000000.0
2007-01-19 13:10:00,1.97202,1.97207,1.972,1.972,49400000.0
2007-01-19 13:11:00,1.97203,1.9721,1.97199,1.972,48300001.0
2007-01-19 13:12:00,1.97187,1.97192,1.9717,1.97192,80399999.0
2007-01-19 13:13:00,1.97173,1.97191,1.97172,1.97172,36870000.0
2007-01-19 13:14:00,1.9717,1.97175,1.97165,1.9717,138199998.0
2007-01-19 13:15:00,1.97172,1.97177,1.97166,1.9717,37400000.0
2007-01-19 13:16:00,1.97165,1.97167,1.97156,1.97167,32800000.0
2007-01-19 13:17:00,1.97178,1.97183,1.97171,1.97178,61600000.0
2007-01-19 13:18:00,1.9718,1.97182,1.97161,1.97161,25400000.0
2007-01-19 13:19:00,1.9717,1.97184,1.9717,1.97184,83500001.0
2007-01-19 13:20:00,1.9719,1.9719,1.97167,1.9717,81400003.0
2007-01-19 13:21:00,1.97172,1.97172,1.97157,1.97157,39700000.0
2007-01-19 13:22:00,1.97153,1.97153,1.97133,1.97134,65600000.0
2007-01-19 13:23:00,1.97137,1.9715,1.97135,1.97147,53700000.0
2007-01-19 13:24:00,1.97148,1.97152,1.97141,1.97146,76400000.0
2007-01-19 13:25:00,1.97152,1.97155,1.97148,1.97155,23800000.0
2007-01-19 13:26:00,1.97156,1.97173,1.97156,1.97163,53800000.0
2007-01-19 13:27:00,1.97169,1.97173,1.97162,1.97171,67000000.0
2007-01-19 13:28:00,1.97166,1.97175,1.97166,1.97168,54699999.0
2007-01-19 13:29:00,1.97171,1.97183,1.97171,1.97179,95100000.0
2007-01-19 13:30:00,1.97176,1.9719,1.97176,1.97177,50300000.0
2007-01-19 13:31:00,1.97183,1.97187,1.97176,1.97187,35900000.0
2007-01-19 13:32:00,1.97184,1.97184,1.97182,1.97182,53700001.0
2007-01-19 13:33:00,1.97177,1.97198,1.97177,1.97193,149100000.0
2007-01-19 13:34:00,1.97194,1.97208,1.97184,1.97184,78800001.0
2007-01-19 13:35:00,1.97178,1.97211,1.97173,1.97211,37900000.0
2007-01-19 13:36:00,1.97214,1.97214,1.97205,1.97207,102800000.0
2007-01-19 13:37:00,1.97214,1.97228,1.97212,1.97215,45200000.0
2007-01-19 13:38:00,1.9722,1.97225,1.97217,1.97218,73100000.0
2007-01-19 13:39:00,1.97218,1.9722,1.97209,1.97215,53299999.0
2007-01-19 13:40:00,1.97231,1.97273,1.97221,1.97273,130799999.0
2007-01-19 13:41:00,1.97279,1.97279,1.9724,1.9724,102799999.0
2007-01-19 13:42:00,1.97237,1.97253,1.97235,1.97245,37600000.0
2007-01-19 13:43:00,1.97242,1.9725,1.97239,1.97245,45200000.0
2007-01-19 13:44:00,1.97242,1.97252,1.97238,1.97239,51800000.0
2007-01-19 13:45:00,1.97232,1.97239,1.97221,1.97228,42200000.0
2007-01-19 13:46:00,1.97225,1.97235,1.97224,1.97235,21100000.0
2007-01-19 13:47:00,1.97242,1.97249,1.97229,1.97233,47300000.0
2007-01-19 13:48:00,1.97239,1.97265,1.97239,1.97262,116500000.0
2007-01-19 13:49:00,1.97262,1.97269,1.97253,1.97259,110099999.0
2007-01-19 13:50:00,1.97252,1.97316,1.97248,1.97316,31100000.0
2007-01-19 13:51:00,1.97347,1.97363,1.97327,1.97327,65100001.0
2007-01-19 13:52:00,1.9733,1.97368,1.9733,1.97366,69499999.0
2007-01-19 13:53:00,1.97362,1.97368,1.97348,1.97368,76900000.0
2007-01-19 13:54:00,1.97366,1.97366,1.97348,1.9735,23300000.0
2007-01-19 13:55:00,1.97341,1.97348,1.97323,1.97327,110499999.0
2007-01-19 13:56:00,1.97332,1.97346,1.97332,1.97338,56200001.0
2007-01-19 13:57:00,1.97345,1.97348,1.97342,1.97342,65900000.0
2007-01-19 13:58:00,1.9734,1.97349,1.9731,1.9731,55099999.0
2007-01-19 13:59:00,1.97309,1.97323,1.97309,1.97323,68000000.0
2007-01-19 14:00:00,1.9733,1.9734,1.97325,1.97335,71299999.0
2007-01-19 14:01:00,1.9734,1.9734,1.97325,1.97329,53800000.0
2007-01-19 14:02:00,1.97333,1.97339,1.97332,1.97332,31600000.0
2007-01-19 14:03:00,1.97335,1.97335,1.97314,1.97314,25800000.0
2007-01-19 14:04:00,1.97325,1.97333,1.97317,1.97318,100000000.0
2007-01-19 14:05:00,1.97322,1.97331,1.9732,1.9732,17700000.0
2007-01-19 14:06:00,1.97315,1.97328,1.97315,1.97322,16100000.0
2007-01-19 14:07:00,1.97325,1.97355,1.97325,1.97355,49800000.0
2007-01-19 14:08:00,1.97351,1.97354,1.97334,1.9734,71700001.0
2007-01-19 14:09:00,1.97348,1.97348,1.97339,1.97346,43300000.0
2007-01-19 14:10:00,1.9734,1.97341,1.97321,1.97341,57999999.0
2007-01-19 14:11:00,1.97338,1.97346,1.97338,1.97339,117500001.0
2007-01-19 14:12:00,1.97335,1.97344,1.97332,1.97332,54599999.0
2007-01-19 14:13:00,1.97333,1.97333,1.97312,1.97325,145900000.0
2007-01-19 14:14:00,1.9733,1.97336,1.97328,1.9733,129399999.0
2007-01-19 14:15:00,1.97332,1.97375,1.97332,1.97368,39799999.0
2007-01-19 14:16:00,1.97375,1.97394,1.97362,1.97392,63600000.0
2007-01-19 14:17:00,1.97412,1.97429,1.97412,1.97416,71100000.0
2007-01-19 14:18:00,1.97418,1.9743,1.97415,1.97415,64999999.0
2007-01-19 14:19:00,1.97416,1.9742,1.97408,1.97415,79599999.0
2007-01-19 14:20:00,1.97409,1.97422,1.97409,1.97417,46699999.0
2007-01-19 14:21:00,1.97402,1.97409,1.97402,1.97408,56300000.0
2007-01-19 14:22:00,1.97404,1.97404,1.9738,1.9738,54100000.0
2007-01-19 14:23:00,1.9737,1.9737,1.97354,1.97358,52300001.0
2007-01-19 14:24:00,1.97359,1.97376,1.97359,1.97368,53300000.0
2007-01-19 14:25:00,1.97373,1.97387,1.97369,1.9738,74700001.0
2007-01-19 14:26:00,1.97394,1.97401,1.9739,1.97399,57600000.0
2007-01-19 14:27:00,1.97404,1.97414,1.97397,1.97405,82100001.0
2007-01-19 14:28:00,1.974,1.97414,1.974,1.97404,73799999.0
2007-01-19 14:29:00,1.97402,1.97402,1.97388,1.97391,46899999.0
2007-01-19 14:30:00,1.974,1.97408,1.97391,1.97395,58100000.0
2007-01-19 14:31:00,1.97384,1.97401,1.97381,1.97381,43100001.0
2007-01-19 14:32:00,1.97368,1.9739,1.97368,1.97378,113099998.0
2007-01-19 14:33:00,1.97379,1.97382,1.97366,1.97372,41700000.0
2007-01-19 14:34:00,1.97373,1.97385,1.97373,1.97385,114299996.0
2007-01-19 14:35:00,1.97388,1.97411,1.97388,1.97411,48000001.0
2007-01-19 14:36:00,1.9743,1.97442,1.97417,1.97429,65899999.0
2007-01-19 14:37:00,1.97436,1.9744,1.97426,1.9743,95700000.0
2007-01-19 14:38:00,1.97432,1.97455,1.97432,1.9745,69100001.0
2007-01-19 14:39:00,1.97461,1.97476,1.97461,1.9747,51600001.0
2007-01-19 14:40:00,1.97479,1.97486,1.97474,1.97482,86600001.0
2007-01-19 14:41:00,1.97506,1.97523,1.97506,1.97522,33900000.0
2007-01-19 14:42:00,1.97531,1.97531,1.97504,1.97504,18600000.0
2007-01-19 14:43:00,1.97507,1.97514,1.97489,1.97489,75400001.0
2007-01-19 14:44:00,1.97483,1.9749,1.97473,1.9749,46800000.0
2007-01-19 14:45:00,1.97492,1.97499,1.97478,1.97478,30700000.0
2007-01-19 14:46:00,1.97472,1.97477,1.97462,1.97462,41999999.0
2007-01-19 14:47:00,1.97453,1.97471,1.97449,1.97449,61600001.0
2007-01-19 14:48:00,1.97467,1.97467,1.97451,1.9746,89800000.0
2007-01-19 14:49:00,1.97451,1.97451,1.97439,1.97439,9800000.0
2007-01-19 14:50:00,1.97442,1.97442,1.97426,1.9743,49900000.0
2007-01-19 14:51:00,1.97432,1.97438,1.97428,1.97432,50900000.0
2007-01-19 14:52:00,1.97425,1.97435,1.97425,1.97435,76200000.0
2007-01-19 14:53:00,1.97433,1.97433,1.97418,1.97432,52100000.0
2007-01-19 14:54:00,1.97435,1.97435,1.9743,1.9743,56600000.0
2007-01-19 14:55:00,1.9743,1.97438,1.9743,1.97438,49000000.0
2007-01-19 14:56:00,1.97432,1.97432,1.97415,1.9743,63000000.0
2007-01-19 14:57:00,1.97433,1.97437,1.9742,1.97427,81200001.0
2007-01-19 14:58:00,1.9743,1.97438,1.97428,1.97435,57500000.0
2007-01-19 14:59:00,1.97428,1.97435,1.97428,1.9743,53400001.0
2007-01-19 15:00:00,1.97429,1.97433,1.97418,1.9742,57299999.0
2007-01-19 15:01:00,1.97407,1.97423,1.97407,1.97419,52300000.0
2007-01-19 15:02:00,1.97421,1.97421,1.97405,1.97405,44700000.0
2007-01-19 15:03:00,1.97406,1.97422,1.97402,1.97422,40000000.0
2007-01-19 15:04:00,1.97423,1.97431,1.97422,1.97422,39699999.0
2007-01-19 15:05:00,1.97415,1.97425,1.97415,1.97425,6000000.0
2007-01-19 15:06:00,1.97418,1.97424,1.97408,1.97413,60899999.0
2007-01-19 15:07:00,1.97414,1.97421,1.97404,1.97421,60500000.0
2007-01-19 15:08:00,1.97432,1.97443,1.97426,1.97443,18400000.0
2007-01-19 15:09:00,1.97452,1.9746,1.97448,1.9745,79500000.0
2007-01-19 15:10:00,1.97432,1.97432,1.97416,1.9742,47100000.0
2007-01-19 15:11:00,1.97418,1.97421,1.97405,1.97412,66800000.0
2007-01-19 15:12:00,1.97409,1.97411,1.97409,1.97411,12300000.0
2007-01-19 15:13:00,1.97412,1.97412,1.97398,1.97405,68300001.0
2007-01-19 15:14:00,1.97401,1.97405,1.97396,1.97405,59700001.0
2007-01-19 15:15:00,1.97402,1.97409,1.97383,1.97404,79400000.0
2007-01-19 15:16:00,1.97394,1.9741,1.97391,1.9741,57000001.0
2007-01-19 15:17:00,1.97403,1.97412,1.97401,1.97412,44900000.0
2007-01-19 15:18:00,1.97418,1.97418,1.97405,1.97405,96800000.0
2007-01-19 15:19:00,1.97406,1.97406,1.97382,1.97382,66100000.0
2007-01-19 15:20:00,1.97381,1.97382,1.9736,1.9736,50000001.0
2007-01-19 15:21:00,1.97363,1.97378,1.9735,1.97378,58300002.0
2007-01-19 15:22:00,1.97388,1.97388,1.97361,1.97373,46500000.0
2007-01-19 15:23:00,1.97378,1.9738,1.97372,1.9738,40550000.0
2007-01-19 15:24:00,1.97387,1.97387,1.97373,1.97381,80100001.0
2007-01-19 15:25:00,1.97387,1.97391,1.97376,1.97388,66100000.0
2007-01-19 15:26:00,1.97388,1.97412,1.97383,1.97412,57900001.0
2007-01-19 15:27:00,1.97408,1.97408,1.97395,1.97395,17200000.0
2007-01-19 15:28:00,1.97394,1.97398,1.97377,1.97377,31200000.0
2007-01-19 15:29:00,1.97373,1.97392,1.97366,1.97388,139599999.0
2007-01-19 15:30:00,1.97377,1.97377,1.97368,1.9737,45600000.0
2007-01-19 15:31:00,1.97373,1.97405,1.97364,1.97405,44200001.0
2007-01-19 15:32:00,1.97396,1.97407,1.97393,1.97402,98000001.0
2007-01-19 15:33:00,1.97403,1.97418,1.97403,1.97418,37600000.0
2007-01-19 15:34:00,1.97413,1.97413,1.97391,1.97408,100599999.0
2007-01-19 15:35:00,1.97421,1.97423,1.97414,1.97418,116300002.0
2007-01-19 15:36:00,1.97408,1.97437,1.97408,1.97437,23200000.0
2007-01-19 15:37:00,1.97432,1.97432,1.97415,1.97415,46800000.0
2007-01-19 15:38:00,1.97413,1.97419,1.97386,1.97397,25200000.0
2007-01-19 15:39:00,1.97406,1.97417,1.97404,1.97404,65200001.0
2007-01-19 15:40:00,1.97395,1.97395,1.97322,1.97322,87399999.0
2007-01-19 15:41:00,1.97335,1.97345,1.97316,1.97316,23500000.0
2007-01-19 15:42:00,1.97338,1.97348,1.97321,1.97321,92200002.0
2007-01-19 15:43:00,1.97325,1.97337,1.97325,1.97331,31400000.0
2007-01-19 15:44:00,1.97337,1.97351,1.97337,1.97349,63200001.0
2007-01-19 15:45:00,1.97352,1.97369,1.97345,1.97369,86199998.0
2007-01-19 15:46:00,1.97372,1.97388,1.97372,1.9738,50100000.0
2007-01-19 15:47:00,1.97375,1.97385,1.97372,1.97372,42800000.0
2007-01-19 15:48:00,1.97377,1.97377,1.9735,1.97357,143799999.0
2007-01-19 15:49:00,1.97358,1.97391,1.97358,1.97386,68800000.0
2007-01-19 15:50:00,1.97381,1.97386,1.97364,1.97364,29100000.0
2007-01-19 15:51:00,1.97365,1.97389,1.97365,1.97381,37100000.0
2007-01-19 15:52:00,1.97373,1.97384,1.97373,1.97378,118700000.0
2007-01-19 15:53:00,1.97385,1.9739,1.97373,1.97378,87599999.0
2007-01-19 15:54:00,1.97382,1.97388,1.97382,1.97388,55700000.0
2007-01-19 15:55:00,1.97398,1.97398,1.97389,1.97389,67400001.0
2007-01-19 15:56:00,1.97397,1.97397,1.97376,1.97376,23100000.0
2007-01-19 15:57:00,1.97382,1.97394,1.9737,1.97394,53300000.0
2007-01-19 15:58:00,1.97385,1.97385,1.97378,1.9738,55700001.0
2007-01-19 15:59:00,1.9737,1.9737,1.9733,1.97344,96299998.0
2007-01-19 16:00:00,1.97367,1.97382,1.97325,1.97325,57300001.0
2007-01-19 16:01:00,1.97327,1.97367,1.97313,1.97367,69000001.0
2007-01-19 16:02:00,1.97361,1.97361,1.97303,1.97314,75400001.0
2007-01-19 16:03:00,1.97312,1.97345,1.97306,1.97337,102900000.0
2007-01-19 16:04:00,1.97333,1.97339,1.97296,1.97298,85699998.0
2007-01-19 16:05:00,1.9727,1.9727,1.97222,1.97222,55499999.0
2007-01-19 16:06:00,1.97212,1.97219,1.97169,1.97179,49199999.0
2007-01-19 16:07:00,1.9718,1.97192,1.97174,1.97182,63500000.0
2007-01-19 16:08:00,1.972,1.97219,1.97192,1.97198,77200001.0
2007-01-19 16:09:00,1.9719,1.9722,1.9719,1.9722,32400000.0
2007-01-19 16:10:00,1.97227,1.97265,1.97227,1.97257,57200000.0
2007-01-19 16:11:00,1.97262,1.97269,1.97256,1.9726,57800000.0
2007-01-19 16:12:00,1.97247,1.97262,1.97246,1.97261,44900000.0
2007-01-19 16:13:00,1.97256,1.97256,1.97231,1.97253,79400000.0
2007-01-19 16:14:00,1.97247,1.97253,1.97244,1.97253,42400000.0
2007-01-19 16:15:00,1.97252,1.97253,1.97242,1.97248,42600000.0
2007-01-19 16:16:00,1.97241,1.97248,1.9724,1.97243,31600000.0
2007-01-19 16:17:00,1.9726,1.97264,1.97247,1.97258,97800000.0
2007-01-19 16:18:00,1.97257,1.97257,1.97241,1.97248,58100000.0
2007-01-19 16:19:00,1.97232,1.97232,1.97191,1.97191,14100000.0
2007-01-19 16:20:00,1.97189,1.97191,1.97172,1.97172,78200002.0
2007-01-19 16:21:00,1.97167,1.97178,1.9716,1.97178,37900001.0
2007-01-19 16:22:00,1.9717,1.97184,1.97162,1.97184,64699999.0
2007-01-19 16:23:00,1.97176,1.97176,1.9716,1.97166,107800001.0
2007-01-19 16:24:00,1.97169,1.97179,1.97166,1.97179,9400000.0
2007-01-19 16:25:00,1.9718,1.97185,1.97175,1.97185,23400000.0
2007-01-19 16:26:00,1.97206,1.97245,1.97206,1.97245,41700000.0
2007-01-19 16:27:00,1.9724,1.9724,1.9722,1.97222,49800000.0
2007-01-19 16:28:00,1.97228,1.97247,1.97228,1.97247,47300000.0
2007-01-19 16:29:00,1.97264,1.97275,1.97258,1.97274,125900002.0
2007-01-19 16:30:00,1.97278,1.97289,1.97276,1.97286,79300000.0
2007-01-19 16:31:00,1.97306,1.97327,1.97295,1.97314,60900001.0
2007-01-19 16:32:00,1.97321,1.97332,1.97315,1.97332,118099998.0
2007-01-19 16:33:00,1.9731,1.9732,1.97299,1.97302,70700000.0
2007-01-19 16:34:00,1.97304,1.97328,1.97304,1.97326,63900000.0
2007-01-19 16:35:00,1.9731,1.97323,1.97292,1.97292,80300001.0
2007-01-19 16:36:00,1.973,1.9732,1.973,1.9731,62900000.0
2007-01-19 16:37:00,1.97313,1.97338,1.97308,1.97338,115199999.0
2007-01-19 16:38:00,1.97343,1.97381,1.97331,1.97377,88799999.0
2007-01-19 16:39:00,1.97372,1.97391,1.97372,1.97387,54700000.0
2007-01-19 16:40:00,1.97365,1.9738,1.97361,1.97361,89700000.0
2007-01-19 16:41:00,1.97367,1.97374,1.97338,1.97373,104400001.0
2007-01-19 16:42:00,1.97377,1.97378,1.97368,1.97369,29400000.0
2007-01-19 16:43:00,1.97349,1.97349,1.97323,1.97333,71800001.0
2007-01-19 16:44:00,1.97323,1.97323,1.97309,1.97317,60200001.0
2007-01-19 16:45:00,1.97323,1.97336,1.97315,1.9733,41600000.0
2007-01-19 16:46:00,1.97338,1.97362,1.97338,1.97357,71100000.0
2007-01-19 16:47:00,1.97342,1.97355,1.97341,1.97343,156100000.0
2007-01-19 16:48:00,1.97338,1.97338,1.97317,1.97325,48200000.0
2007-01-19 16:49:00,1.97334,1.9735,1.97334,1.97341,81100002.0
2007-01-19 16:50:00,1.9734,1.97344,1.97333,1.97339,102549998.0
2007-01-19 16:51:00,1.97334,1.97349,1.97319,1.97349,117899999.0
2007-01-19 16:52:00,1.97353,1.97361,1.97349,1.97351,130900000.0
2007-01-19 16:53:00,1.97346,1.97359,1.97346,1.97357,82499998.0
2007-01-19 16:54:00,1.97347,1.97347,1.97334,1.97343,51800000.0
2007-01-19 16:55:00,1.9735,1.97355,1.97345,1.97345,32400000.0
2007-01-19 16:56:00,1.97336,1.97354,1.97335,1.9734,23100000.0
2007-01-19 16:57:00,1.97343,1.97347,1.97336,1.97346,101900000.0
2007-01-19 16:58:00,1.97341,1.97346,1.97341,1.97342,80400001.0
2007-01-19 16:59:00,1.97321,1.97321,1.97244,1.97257,102900002.0
2007-01-19 17:00:00,1.9726,1.97268,1.97184,1.97203,52100000.0
2007-01-19 17:01:00,1.97193,1.97196,1.97161,1.97161,99099998.0
2007-01-19 17:02:00,1.97163,1.97253,1.97163,1.97253,80600000.0
2007-01-19 17:03:00,1.97267,1.97276,1.97228,1.97228,85399999.0
2007-01-19 17:04:00,1.97202,1.9725,1.97202,1.97245,45300000.0
2007-01-19 17:05:00,1.9724,1.9725,1.97212,1.97212,25900000.0
2007-01-19 17:06:00,1.97199,1.97199,1.97175,1.97183,42800000.0
2007-01-19 17:07:00,1.97194,1.97215,1.97174,1.97174,42600000.0
2007-01-19 17:08:00,1.97173,1.97215,1.97173,1.9721,23800000.0
2007-01-19 17:09:00,1.9722,1.97225,1.9722,1.97225,34800000.0
2007-01-19 17:10:00,1.9722,1.97242,1.97209,1.97231,33400000.0
2007-01-19 17:11:00,1.97227,1.97234,1.972,1.97207,77000000.0
2007-01-19 17:12:00,1.97201,1.97201,1.97194,1.97194,48200000.0
2007-01-19 17:13:00,1.97202,1.97217,1.972,1.9721,82000000.0
2007-01-19 17:14:00,1.97213,1.97226,1.97204,1.97211,81600000.0
2007-01-19 17:15:00,1.97203,1.97216,1.972,1.9721,54800000.0
2007-01-19 17:16:00,1.97204,1.97204,1.97182,1.97203,44600000.0
2007-01-19 17:17:00,1.97198,1.97198,1.97182,1.97182,45000000.0
2007-01-19 17:18:00,1.97198,1.97204,1.97187,1.97204,68870000.0
2007-01-19 17:19:00,1.97196,1.97198,1.97193,1.97193,32500000.0
2007-01-19 17:20:00,1.97198,1.97213,1.97127,1.97141,79299999.0
2007-01-19 17:21:00,1.97182,1.97182,1.97131,1.97135,37200000.0
2007-01-19 17:22:00,1.97145,1.97159,1.97145,1.97151,33000000.0
2007-01-19 17:23:00,1.97133,1.97144,1.97125,1.97126,58200000.0
2007-01-19 17:24:00,1.97117,1.97153,1.97116,1.9715,80400000.0
2007-01-19 17:25:00,1.9715,1.9715,1.97112,1.97113,30100000.0
2007-01-19 17:26:00,1.9713,1.97135,1.97107,1.97107,45100000.0
2007-01-19 17:27:00,1.97113,1.97115,1.97093,1.97107,52700000.0
2007-01-19 17:28:00,1.97073,1.97073,1.97018,1.97037,53600000.0
2007-01-19 17:29:00,1.97035,1.97039,1.96995,1.96995,108100001.0
2007-01-19 17:30:00,1.96974,1.96997,1.96961,1.9698,100900001.0
2007-01-19 17:31:00,1.96963,1.96993,1.9696,1.96993,59000001.0
2007-01-19 17:32:00,1.97004,1.97014,1.96982,1.96987,110900003.0
2007-01-19 17:33:00,1.96985,1.96999,1.96983,1.96997,90599999.0
2007-01-19 17:34:00,1.97016,1.97048,1.97016,1.97048,56500000.0
2007-01-19 17:35:00,1.97039,1.97039,1.96998,1.97016,113900000.0
2007-01-19 17:36:00,1.9702,1.9704,1.9702,1.97032,84900002.0
2007-01-19 17:37:00,1.97022,1.97042,1.97022,1.97032,40500000.0
2007-01-19 17:38:00,1.97033,1.97044,1.97033,1.9704,73700001.0
2007-01-19 17:39:00,1.97044,1.97076,1.97039,1.97076,52400000.0
2007-01-19 17:40:00,1.97067,1.97077,1.97066,1.97077,62200000.0
2007-01-19 17:41:00,1.97087,1.97087,1.97082,1.97087,84999999.0
2007-01-19 17:42:00,1.97105,1.97121,1.97091,1.97121,55600000.0
2007-01-19 17:43:00,1.97115,1.97115,1.97083,1.97083,96300003.0
2007-01-19 17:44:00,1.9708,1.97094,1.9708,1.97094,12000000.0
2007-01-19 17:45:00,1.971,1.9713,1.971,1.9713,71399998.0
2007-01-19 17:46:00,1.97135,1.97146,1.9712,1.97138,88899999.0
2007-01-19 17:47:00,1.97134,1.97141,1.97124,1.97139,40400000.0
2007-01-19 17:48:00,1.97135,1.97156,1.97135,1.97148,61100000.0
2007-01-19 17:49:00,1.97166,1.97193,1.97166,1.97189,60400002.0
2007-01-19 17:50:00,1.97172,1.97175,1.97163,1.97169,65000000.0
2007-01-19 17:51:00,1.97172,1.97178,1.97152,1.97159,98200002.0
2007-01-19 17:52:00,1.97158,1.9718,1.97155,1.9718,89200001.0
2007-01-19 17:53:00,1.97173,1.97188,1.97171,1.97188,113100001.0
2007-01-19 17:54:00,1.97214,1.97258,1.97214,1.97258,24500000.0
2007-01-19 17:55:00,1.97269,1.97316,1.97269,1.97316,53299999.0
2007-01-19 17:56:00,1.97316,1.97337,1.97311,1.97325,122200000.0
2007-01-19 17:57:00,1.97315,1.97331,1.97315,1.97331,29500000.0
2007-01-19 17:58:00,1.97334,1.97334,1.97311,1.97311,64800000.0
2007-01-19 17:59:00,1.97303,1.97397,1.97303,1.9739,122000000.0
2007-01-19 18:00:00,1.97412,1.97443,1.97397,1.97397,45500000.0
2007-01-19 18:01:00,1.97394,1.97417,1.97392,1.97414,956200003.0
2007-01-19 18:02:00,1.97407,1.97442,1.97396,1.97442,1199199994.0
2007-01-19 18:03:00,1.97437,1.97452,1.97435,1.9744,1401799999.0
2007-01-19 18:04:00,1.97444,1.97456,1.97426,1.97431,770499995.0
2007-01-19 18:05:00,1.97427,1.97437,1.97411,1.97411,1052650000.0
2007-01-19 18:06:00,1.97408,1.97411,1.97389,1.97397,1042899999.0
2007-01-19 18:07:00,1.97397,1.9742,1.9739,1.97401,1208050004.0
2007-01-19 18:08:00,1.97397,1.974,1.97368,1.9738,1133799997.0
2007-01-19 18:09:00,1.97376,1.9738,1.97356,1.97365,547500003.0
2007-01-19 18:10:00,1.97373,1.97374,1.97362,1.97364,913900003.0
2007-01-19 18:11:00,1.9737,1.97375,1.97362,1.97368,585800000.0
2007-01-19 18:12:00,1.97368,1.97378,1.97361,1.97361,878749996.0
2007-01-19 18:13:00,1.97356,1.97363,1.97345,1.97357,607000000.0
2007-01-19 18:14:00,1.97358,1.97367,1.97352,1.97359,780499997.0
2007-01-19 18:15:00,1.97362,1.97362,1.97339,1.97354,703900000.0
2007-01-19 18:16:00,1.97353,1.97355,1.9734,1.97353,895100000.0
2007-01-19 18:17:00,1.97351,1.97351,1.97317,1.97323,453399999.0
2007-01-19 18:18:00,1.97322,1.97341,1.97322,1.97332,669499996.0
2007-01-19 18:19:00,1.9734,1.97356,1.97331,1.97356,456250000.0
2007-01-19 18:20:00,1.97357,1.97366,1.97335,1.97357,638600004.0
2007-01-19 18:21:00,1.97359,1.9738,1.97349,1.9737,729116989.0
2007-01-19 18:22:00,1.97369,1.9737,1.97353,1.97361,583600000.0
2007-01-19 18:23:00,1.9736,1.97379,1.97347,1.97347,819799995.0
2007-01-19 18:24:00,1.97343,1.97356,1.97337,1.97342,753000003.0
2007-01-19 18:25:00,1.97343,1.9741,1.97343,1.97406,866200000.0
2007-01-19 18:26:00,1.97414,1.97432,1.97404,1.97423,481599997.0
2007-01-19 18:27:00,1.97429,1.975,1.97425,1.975,665699999.0
2007-01-19 18:28:00,1.97499,1.9751,1.97479,1.97487,531799998.0
2007-01-19 18:29:00,1.97486,1.97513,1.97481,1.97513,736246996.0
2007-01-19 18:30:00,1.97517,1.97548,1.97505,1.97512,706500003.0
2007-01-19 18:31:00,1.97507,1.97514,1.97481,1.97489,543550003.0
2007-01-19 18:32:00,1.97486,1.97493,1.97478,1.97481,345899998.0
2007-01-19 18:33:00,1.97472,1.97479,1.97453,1.97453,861600001.0
2007-01-19 18:34:00,1.9745,1.9746,1.97435,1.9744,547950000.0
2007-01-19 18:35:00,1.9744,1.97457,1.97439,1.97439,465899999.0
2007-01-19 18:36:00,1.97444,1.97448,1.97436,1.97443,92699999.0
2007-01-19 18:37:00,1.97443,1.97445,1.97431,1.97432,101699999.0
2007-01-19 18:38:00,1.97435,1.97443,1.97428,1.97437,230700000.0
2007-01-19 18:39:00,1.9743,1.97437,1.97426,1.97435,286400003.0
2007-01-19 18:40:00,1.97437,1.97486,1.97437,1.97486,344100001.0
2007-01-19 18:41:00,1.97487,1.97488,1.97463,1.97485,336499998.0
2007-01-19 18:42:00,1.97486,1.97493,1.97474,1.97475,141000000.0
2007-01-19 18:43:00,1.97481,1.97544,1.97481,1.9753,121800000.0
2007-01-19 18:44:00,1.97521,1.97525,1.97492,1.97492,454099999.0
2007-01-19 18:45:00,1.97484,1.97487,1.97475,1.97476,200899999.0
2007-01-19 18:46:00,1.9747,1.9748,1.97449,1.97472,196100001.0
2007-01-19 18:47:00,1.97465,1.97465,1.97451,1.97459,186799999.0
2007-01-19 18:48:00,1.97457,1.97476,1.97457,1.97463,307499998.0
2007-01-19 18:49:00,1.97469,1.97495,1.97469,1.97488,65200000.0
2007-01-19 18:50:00,1.97488,1.97495,1.97472,1.97484,128600000.0
2007-01-19 18:51:00,1.97485,1.97488,1.97468,1.97484,359900001.0
2007-01-19 18:52:00,1.97461,1.97501,1.97461,1.97501,485999997.0
2007-01-19 18:53:00,1.97507,1.97507,1.97495,1.97495,450700000.0
2007-01-19 18:54:00,1.97503,1.97525,1.97499,1.97499,219000001.0
2007-01-19 18:55:00,1.97502,1.97521,1.97501,1.97515,721400002.0
2007-01-19 18:56:00,1.9752,1.97525,1.97506,1.97515,181399998.0
2007-01-19 18:57:00,1.97521,1.97543,1.97518,1.97533,395349998.0
2007-01-19 18:58:00,1.97543,1.9755,1.97526,1.97535,667900004.0
2007-01-19 18:59:00,1.97537,1.97549,1.97529,1.97543,468100001.0
2007-01-19 19:00:00,1.97557,1.97627,1.97557,1.97582,292900001.0
2007-01-19 19:01:00,1.97574,1.97581,1.97571,1.97571,70100001.0
2007-01-19 19:02:00,1.97568,1.97572,1.97559,1.97565,290200001.0
2007-01-19 19:03:00,1.97572,1.97592,1.97569,1.97584,654000002.0
2007-01-19 19:04:00,1.97592,1.97592,1.9757,1.97573,280399999.0
2007-01-19 19:05:00,1.97568,1.97583,1.97568,1.97583,162099998.0
2007-01-19 19:06:00,1.97585,1.97594,1.97567,1.97593,486500002.0
2007-01-19 19:07:00,1.97596,1.97616,1.97584,1.97598,316000003.0
2007-01-19 19:08:00,1.97589,1.97593,1.97574,1.97593,483599997.0
2007-01-19 19:09:00,1.97595,1.97602,1.97583,1.97588,324200003.0
2007-01-19 19:10:00,1.97583,1.97594,1.97579,1.97579,343899999.0
2007-01-19 19:11:00,1.97577,1.97577,1.97565,1.97567,100199997.0
2007-01-19 19:12:00,1.97568,1.97576,1.97562,1.97562,194100000.0
2007-01-19 19:13:00,1.97558,1.97562,1.97548,1.97555,486600004.0
2007-01-19 19:14:00,1.97549,1.97557,1.97541,1.97555,225300001.0
2007-01-19 19:15:00,1.97563,1.97563,1.97537,1.97549,333599998.0
2007-01-19 19:16:00,1.97546,1.97546,1.97531,1.97531,129499997.0
2007-01-19 19:17:00,1.9754,1.9754,1.97519,1.97519,220300002.0
2007-01-19 19:18:00,1.97511,1.97511,1.97453,1.9746,235899999.0
2007-01-19 19:19:00,1.97451,1.97469,1.97441,1.97463,409499998.0
2007-01-19 19:20:00,1.97456,1.97456,1.97425,1.97425,342300002.0
2007-01-19 19:21:00,1.97421,1.97436,1.97417,1.97436,296200000.0
2007-01-19 19:22:00,1.97441,1.97454,1.97428,1.97447,389700001.0
2007-01-19 19:23:00,1.97447,1.97457,1.97439,1.97453,290700001.0
2007-01-19 19:24:00,1.9745,1.97453,1.97444,1.97453,118399999.0
2007-01-19 19:25:00,1.97455,1.97463,1.97454,1.97463,66650000.0
2007-01-19 19:26:00,1.97466,1.97473,1.97457,1.97465,354000003.0
2007-01-19 19:27:00,1.9747,1.97481,1.97467,1.9747,704499993.0
2007-01-19 19:28:00,1.97472,1.97485,1.97468,1.97472,384099997.0
2007-01-19 19:29:00,1.97465,1.97475,1.97465,1.9747,340999998.0
2007-01-19 19:30:00,1.9747,1.97488,1.9747,1.97482,459499997.0
2007-01-19 19:31:00,1.9748,1.97485,1.97475,1.97485,301000001.0
2007-01-19 19:32:00,1.9748,1.9748,1.97437,1.97446,368600003.0
2007-01-19 19:33:00,1.97449,1.97454,1.97444,1.97448,303800000.0
2007-01-19 19:34:00,1.97446,1.97456,1.97435,1.9745,92100000.0
2007-01-19 19:35:00,1.97448,1.97451,1.97439,1.97447,319050001.0
2007-01-19 19:36:00,1.97439,1.97439,1.97415,1.9742,336000000.0
2007-01-19 19:37:00,1.97415,1.97435,1.97402,1.97411,272700001.0
2007-01-19 19:38:00,1.97411,1.97418,1.97402,1.97402,63600001.0
2007-01-19 19:39:00,1.97405,1.97428,1.97399,1.97428,121000000.0
2007-01-19 19:40:00,1.97439,1.97439,1.97419,1.97422,354199998.0
2007-01-19 19:41:00,1.9742,1.97441,1.97412,1.97421,363999997.0
2007-01-19 19:42:00,1.97421,1.97434,1.97418,1.97434,212500000.0
2007-01-19 19:43:00,1.97436,1.97437,1.97425,1.97435,144000000.0
2007-01-19 19:44:00,1.9743,1.9744,1.97423,1.9743,396399999.0
2007-01-19 19:45:00,1.97431,1.97438,1.97426,1.97428,149099999.0
2007-01-19 19:46:00,1.97425,1.97425,1.97417,1.9742,307899997.0
2007-01-19 19:47:00,1.9742,1.97427,1.97414,1.9742,121999998.0
2007-01-19 19:48:00,1.97421,1.97428,1.97411,1.97428,145099999.0
2007-01-19 19:49:00,1.97435,1.97437,1.97422,1.97435,376899999.0
2007-01-19 19:50:00,1.97437,1.97446,1.97435,1.97439,287599999.0
2007-01-19 19:51:00,1.97438,1.9744,1.97423,1.97433,255300000.0
2007-01-19 19:52:00,1.97437,1.97451,1.97437,1.9744,120800002.0
2007-01-19 19:53:00,1.97447,1.97451,1.97447,1.97447,60800000.0
2007-01-19 19:54:00,1.97443,1.97445,1.97433,1.97433,191549999.0
2007-01-19 19:55:00,1.97424,1.97435,1.97417,1.97435,110800000.0
2007-01-19 19:56:00,1.97438,1.97442,1.97427,1.97442,326499999.0
2007-01-19 19:57:00,1.97443,1.97467,1.97443,1.97467,332200000.0
2007-01-19 19:58:00,1.97472,1.97487,1.97472,1.97479,364100000.0
2007-01-19 19:59:00,1.97476,1.97489,1.97461,1.97465,307399997.0
2007-01-19 20:00:00,1.9747,1.97483,1.97469,1.97483,296900001.0
2007-01-19 20:01:00,1.97485,1.97492,1.9748,1.97486,147850002.0
2007-01-19 20:02:00,1.97485,1.97485,1.97475,1.9748,131400000.0
2007-01-19 20:03:00,1.97479,1.97482,1.97472,1.97472,101900000.0
2007-01-19 20:04:00,1.97466,1.97468,1.97451,1.97451,251200001.0
2007-01-19 20:05:00,1.9746,1.97464,1.97453,1.97459,205499998.0
2007-01-19 20:06:00,1.97458,1.97461,1.9745,1.97458,245999999.0
2007-01-19 20:07:00,1.97457,1.97465,1.97449,1.9746,99400001.0
2007-01-19 20:08:00,1.97457,1.97468,1.9743,1.97452,443900001.0
2007-01-19 20:09:00,1.97453,1.97458,1.97432,1.97433,107400000.0
2007-01-19 20:10:00,1.97428,1.97436,1.97425,1.97427,58500000.0
2007-01-19 20:11:00,1.97436,1.97445,1.97433,1.97445,116900000.0
2007-01-19 20:12:00,1.9744,1.97447,1.97432,1.9744,400269996.0
2007-01-19 20:13:00,1.97434,1.97439,1.97427,1.97427,158199998.0
2007-01-19 20:14:00,1.9743,1.97437,1.97428,1.9743,132800002.0
2007-01-19 20:15:00,1.97431,1.97461,1.97431,1.97442,377900004.0
2007-01-19 20:16:00,1.97437,1.97446,1.97436,1.97437,117799999.0
2007-01-19 20:17:00,1.97437,1.97443,1.97432,1.97432,69200000.0
2007-01-19 20:18:00,1.97428,1.97434,1.97424,1.97429,151899999.0
2007-01-19 20:19:00,1.97432,1.97441,1.97426,1.97429,162300004.0
2007-01-19 20:20:00,1.97425,1.97456,1.97425,1.97456,283800000.0
2007-01-19 20:21:00,1.97462,1.97478,1.97462,1.97463,168399999.0
2007-01-19 20:22:00,1.9746,1.97467,1.97456,1.97461,116400000.0
2007-01-19 20:23:00,1.97462,1.97473,1.97458,1.97465,382900000.0
2007-01-19 20:24:00,1.97465,1.97465,1.97455,1.97459,59099999.0
2007-01-19 20:25:00,1.97457,1.97469,1.97432,1.97469,341000001.0
2007-01-19 20:26:00,1.9746,1.97473,1.97453,1.97453,502700002.0
2007-01-19 20:27:00,1.97455,1.97458,1.9745,1.97455,197900001.0
2007-01-19 20:28:00,1.97451,1.97454,1.97442,1.9745,312900000.0
2007-01-19 20:29:00,1.97457,1.97472,1.97456,1.9746,198800001.0
2007-01-19 20:30:00,1.9746,1.97461,1.97436,1.97447,723899993.0
2007-01-19 20:31:00,1.97438,1.97456,1.97435,1.97435,640399999.0
2007-01-19 20:32:00,1.97431,1.97444,1.9743,1.97438,708900002.0
2007-01-19 20:33:00,1.97439,1.97445,1.9743,1.97439,248900002.0
2007-01-19 20:34:00,1.97444,1.97444,1.97433,1.97438,178899998.0
2007-01-19 20:35:00,1.97436,1.97438,1.97422,1.97422,77100001.0
2007-01-19 20:36:00,1.97423,1.97436,1.97423,1.9743,184349999.0
2007-01-19 20:37:00,1.97433,1.97449,1.97433,1.97438,118300000.0
2007-01-19 20:38:00,1.97434,1.97443,1.97426,1.97431,239699998.0
2007-01-19 20:39:00,1.97438,1.97448,1.97432,1.9744,276900003.0
2007-01-19 20:40:00,1.9744,1.97452,1.97438,1.9744,145900000.0
2007-01-19 20:41:00,1.97438,1.97446,1.97436,1.97444,219849999.0
2007-01-19 20:42:00,1.97438,1.97445,1.97431,1.97445,65000000.0
2007-01-19 20:43:00,1.97455,1.97465,1.9744,1.9744,242300000.0
2007-01-19 20:44:00,1.97453,1.97467,1.97453,1.97462,387000002.0
2007-01-19 20:45:00,1.97464,1.97478,1.97463,1.97475,114500000.0
2007-01-19 20:46:00,1.97477,1.97498,1.97468,1.97468,201400000.0
2007-01-19 20:47:00,1.97458,1.97459,1.97426,1.97428,400099995.0
2007-01-19 20:48:00,1.97431,1.97431,1.97423,1.97426,226800000.0
2007-01-19 20:49:00,1.97422,1.97422,1.97401,1.97415,101900000.0
2007-01-19 20:50:00,1.97411,1.97415,1.97404,1.97415,362100002.0
2007-01-19 20:51:00,1.97413,1.97413,1.97393,1.974,336300000.0
2007-01-19 20:52:00,1.97394,1.97405,1.97388,1.9739,149900001.0
2007-01-19 20:53:00,1.9739,1.9741,1.97388,1.97398,669599996.0
2007-01-19 20:54:00,1.97394,1.97404,1.97385,1.97385,346700001.0
2007-01-19 20:55:00,1.97385,1.97406,1.97384,1.97384,347600001.0
2007-01-19 20:56:00,1.97382,1.97396,1.97382,1.9739,386899999.0
2007-01-19 20:57:00,1.97396,1.97424,1.97396,1.97409,519399999.0
2007-01-19 20:58:00,1.97415,1.97415,1.97402,1.9741,288800001.0
2007-01-19 20:59:00,1.97406,1.97414,1.97398,1.97402,625599999.0
2007-01-19 21:00:00,1.97407,1.97414,1.97401,1.97414,442900000.0
2007-01-19 21:01:00,1.97398,1.97398,1.97376,1.97381,365170000.0
2007-01-19 21:02:00,1.97382,1.97388,1.97378,1.97386,132699999.0
2007-01-19 21:03:00,1.9738,1.97385,1.9738,1.9738,206799998.0
2007-01-19 21:04:00,1.9738,1.97383,1.97371,1.97374,196350002.0
2007-01-19 21:05:00,1.97377,1.9738,1.97365,1.97365,210700000.0
2007-01-19 21:06:00,1.97358,1.97368,1.97358,1.97368,227200002.0
2007-01-19 21:07:00,1.97361,1.97382,1.97361,1.97382,81200000.0
2007-01-19 21:08:00,1.9739,1.97395,1.97377,1.97379,82300002.0
2007-01-19 21:09:00,1.97377,1.97397,1.97377,1.97389,95099999.0
2007-01-19 21:10:00,1.97394,1.97394,1.97388,1.97393,153699998.0
2007-01-19 21:11:00,1.9739,1.97396,1.9739,1.97394,61400000.0
2007-01-19 21:12:00,1.97393,1.97393,1.97384,1.97387,102200000.0
2007-01-19 21:13:00,1.97382,1.97404,1.97382,1.97398,181599999.0
2007-01-19 21:14:00,1.97396,1.97401,1.97383,1.97384,266800001.0
2007-01-19 21:15:00,1.97386,1.97387,1.97372,1.97382,244799998.0
2007-01-19 21:16:00,1.9739,1.97398,1.9739,1.97398,135799997.0
2007-01-19 21:17:00,1.97397,1.97404,1.97376,1.97403,197470001.0
2007-01-19 21:18:00,1.974,1.974,1.97393,1.97393,65750001.0
2007-01-19 21:19:00,1.97401,1.97406,1.97398,1.97405,152900000.0
2007-01-19 21:20:00,1.97405,1.97411,1.97392,1.97401,274300000.0
2007-01-19 21:21:00,1.97402,1.97412,1.97402,1.97403,129600000.0
2007-01-19 21:22:00,1.97403,1.97414,1.97396,1.9741,186600000.0
2007-01-19 21:23:00,1.97391,1.97391,1.97384,1.97384,3000000.0
2007-01-19 21:24:00,1.9737,1.97376,1.97366,1.9737,195099999.0
2007-01-19 21:25:00,1.97372,1.97379,1.9737,1.9737,210000003.0
2007-01-19 21:26:00,1.97372,1.97376,1.97367,1.97367,39300000.0
2007-01-19 21:27:00,1.97369,1.97374,1.97365,1.97365,92900000.0
2007-01-19 21:28:00,1.97365,1.97373,1.9736,1.97373,202970000.0
2007-01-19 21:29:00,1.97371,1.97371,1.97369,1.97369,11600000.0
2007-01-19 21:30:00,1.97358,1.97358,1.97352,1.97352,23500000.0
2007-01-19 21:31:00,1.9734,1.9734,1.9732,1.9732,52700002.0
2007-01-19 21:32:00,1.97317,1.97322,1.97302,1.97308,196400000.0
2007-01-19 21:33:00,1.97307,1.97349,1.97289,1.97306,220099999.0
2007-01-19 21:34:00,1.97301,1.97334,1.97301,1.9732,246800000.0
2007-01-19 21:35:00,1.9733,1.9733,1.97317,1.97317,15300000.0
2007-01-19 21:36:00,1.97316,1.9734,1.97316,1.97328,122700000.0
2007-01-19 21:37:00,1.97327,1.97345,1.97326,1.97336,251300000.0
2007-01-19 21:38:00,1.9733,1.97338,1.97319,1.97322,122600002.0
2007-01-19 21:39:00,1.9733,1.97333,1.9733,1.97333,65000000.0
2007-01-19 21:40:00,1.97339,1.97339,1.97323,1.97331,171800002.0
2007-01-19 21:41:00,1.97333,1.97345,1.97332,1.97342,158800001.0
2007-01-19 21:42:00,1.97332,1.97343,1.97329,1.97338,116900001.0
2007-01-19 21:43:00,1.97332,1.97332,1.97318,1.97323,74399999.0
2007-01-19 21:44:00,1.97325,1.97333,1.97317,1.97317,86499999.0
2007-01-19 21:45:00,1.97314,1.97351,1.97314,1.97351,40800000.0
2007-01-19 21:46:00,1.97353,1.97353,1.97347,1.97347,125400001.0
2007-01-19 21:47:00,1.97345,1.97348,1.9734,1.97343,208699999.0
2007-01-19 21:48:00,1.9734,1.97348,1.9734,1.97348,199799998.0
2007-01-19 21:49:00,1.97345,1.97348,1.97345,1.97348,117399998.0
2007-01-19 21:50:00,1.9735,1.97353,1.9735,1.97353,14300000.0
2007-01-19 21:51:00,1.97356,1.9736,1.97345,1.97346,196799998.0
2007-01-19 21:52:00,1.97356,1.97356,1.97344,1.97347,47700000.0
2007-01-19 21:53:00,1.9735,1.9735,1.97338,1.97339,47850000.0
2007-01-19 21:54:00,1.97347,1.97351,1.97334,1.97334,107899999.0
2007-01-19 21:55:00,1.97337,1.97351,1.97328,1.97331,204900002.0
2007-01-19 21:56:00,1.9733,1.97336,1.97329,1.97335,46099999.0
2007-01-19 21:57:00,1.97333,1.97349,1.97332,1.97332,70600000.0
2007-01-19 21:58:00,1.9733,1.97346,1.97321,1.97346,65700000.0
2007-01-19 21:59:00,1.97351,1.97371,1.97347,1.97347,405200000.0
2007-01-19 22:00:00,1.97348,1.97353,1.9734,1.9734,126700001.0
2007-01-19 22:01:00,1.9734,1.9734,1.97323,1.97328,112399999.0
2007-01-19 22:02:00,1.9733,1.97338,1.9732,1.97328,83500000.0
2007-01-19 22:03:00,1.97319,1.97319,1.97311,1.97312,86100001.0
2007-01-19 22:04:00,1.97307,1.97315,1.97303,1.97309,335700003.0
2007-01-19 22:05:00,1.97311,1.97315,1.97304,1.9731,213899999.0
2007-01-19 22:06:00,1.97308,1.97331,1.97306,1.97331,37000000.0
2007-01-19 22:07:00,1.97337,1.97337,1.97318,1.97319,44800000.0
2007-01-19 22:08:00,1.97317,1.97317,1.97312,1.97315,58500000.0
2007-01-19 22:09:00,1.97317,1.97323,1.97317,1.97323,1700000.0
2007-01-19 22:10:00,1.97331,1.97346,1.97331,1.97346,21600000.0
2007-01-19 22:11:00,1.97348,1.9736,1.97342,1.9735,93699999.0
2007-01-19 22:12:00,1.97348,1.97348,1.97329,1.97329,197399999.0
2007-01-19 22:13:00,1.97332,1.97334,1.97319,1.97327,96900002.0
2007-01-19 22:14:00,1.97331,1.97345,1.97331,1.97345,64000000.0
2007-01-19 22:15:00,1.97339,1.9735,1.97331,1.97334,287800002.0
2007-01-19 22:16:00,1.97324,1.97333,1.97324,1.9733,333100001.0
2007-01-19 22:17:00,1.97333,1.97338,1.97327,1.97338,69399999.0
2007-01-19 22:18:00,1.97358,1.97373,1.97348,1.97373,71900000.0
2007-01-19 22:19:00,1.97355,1.97355,1.97341,1.97341,46200000.0
2007-01-19 22:20:00,1.97338,1.97341,1.97327,1.97327,69500000.0
2007-01-19 22:21:00,1.97332,1.97339,1.97331,1.97335,128900000.0
2007-01-19 22:22:00,1.97335,1.97341,1.97333,1.97335,46000000.0
2007-01-19 22:23:00,1.9733,1.97336,1.97319,1.97319,126799999.0
2007-01-19 22:24:00,1.97321,1.97333,1.97319,1.97332,91300000.0
2007-01-19 22:25:00,1.97338,1.97355,1.97332,1.97355,80500001.0
2007-01-19 22:26:00,1.97358,1.97358,1.97348,1.97348,25400000.0
2007-01-19 22:27:00,1.97345,1.97366,1.97345,1.97366,72699999.0
2007-01-19 22:28:00,1.97373,1.97373,1.97356,1.9736,65000000.0
2007-01-19 22:29:00,1.97357,1.97362,1.97344,1.97345,258399999.0
2007-01-19 22:30:00,1.97346,1.97346,1.97336,1.97336,87899999.0
2007-01-19 22:31:00,1.97336,1.9735,1.97336,1.9734,79000002.0
2007-01-19 22:32:00,1.97339,1.97352,1.97339,1.97352,270100000.0
2007-01-19 22:33:00,1.97352,1.97353,1.97344,1.97345,120699999.0
2007-01-19 22:34:00,1.97345,1.9736,1.97345,1.9735,206099996.0
2007-01-19 22:35:00,1.97361,1.97379,1.97361,1.97377,29000000.0
2007-01-19 22:36:00,1.97377,1.97383,1.97375,1.97375,77099999.0
2007-01-19 22:37:00,1.97376,1.97382,1.97354,1.97366,69100000.0
2007-01-19 22:38:00,1.97375,1.97385,1.97375,1.97382,88499999.0
2007-01-19 22:39:00,1.9738,1.9738,1.9738,1.9738,50399999.0
2007-01-19 22:40:00,1.97384,1.97403,1.97384,1.97399,102700000.0
2007-01-19 22:41:00,1.97399,1.97404,1.97382,1.97383,54800000.0
2007-01-19 22:42:00,1.97371,1.97382,1.97367,1.97382,29400000.0
2007-01-19 22:43:00,1.97375,1.97375,1.97365,1.97367,97399999.0
2007-01-19 22:44:00,1.9737,1.97377,1.97369,1.97374,156200000.0
2007-01-19 22:45:00,1.97372,1.97373,1.97365,1.97367,76900000.0
2007-01-19 22:46:00,1.97367,1.97373,1.97357,1.97357,108400000.0
2007-01-19 22:47:00,1.97357,1.97365,1.97354,1.9736,58500000.0
2007-01-19 22:48:00,1.97354,1.97366,1.97349,1.97352,63800000.0
2007-01-19 22:49:00,1.97348,1.97351,1.97339,1.97351,47300001.0
2007-01-19 22:50:00,1.97351,1.97353,1.97339,1.97348,70200000.0
2007-01-19 22:51:00,1.9734,1.9734,1.97336,1.97336,27900001.0
2007-01-19 22:52:00,1.97344,1.9735,1.97344,1.9735,18900000.0
2007-01-19 22:53:00,1.97347,1.97347,1.97311,1.97347,64500001.0
2007-01-19 22:54:00,1.97354,1.97356,1.97353,1.97354,69899999.0
2007-01-19 22:55:00,1.97365,1.97388,1.97364,1.97388,100099999.0
2007-01-19 22:56:00,1.97377,1.97377,1.97346,1.9735,107500001.0
2007-01-19 22:57:00,1.9735,1.9735,1.9735,1.9735,11900000.0
2007-01-19 22:58:00,1.9735,1.97365,1.9735,1.9736,47900000.0
2007-01-19 22:59:00,1.97357,1.97357,1.97334,1.97337,128999998.0
2007-01-19 23:00:00,1.97336,1.97336,1.97327,1.97334,60800001.0
2007-01-19 23:01:00,1.9736,1.9736,1.97355,1.9736,24400000.0
2007-01-19 23:02:00,1.9736,1.97365,1.9736,1.97365,30700000.0
2007-01-19 23:03:00,1.97363,1.97363,1.97352,1.97363,51199999.0
2007-01-19 23:04:00,1.9736,1.97363,1.97351,1.9736,37500000.0
2007-01-19 23:05:00,1.97357,1.97361,1.97357,1.97361,10100000.0
2007-01-19 23:06:00,1.97362,1.97366,1.97353,1.9736,67500000.0
2007-01-19 23:07:00,1.97358,1.97363,1.97331,1.97363,46700001.0
2007-01-19 23:08:00,1.97359,1.9736,1.97344,1.97351,86699999.0
2007-01-19 23:09:00,1.97358,1.97365,1.97358,1.9736,67800001.0
2007-01-19 23:10:00,1.97363,1.97363,1.97355,1.97363,16100000.0
2007-01-19 23:11:00,1.97362,1.97372,1.97357,1.97368,105800000.0
2007-01-19 23:12:00,1.97362,1.97376,1.97362,1.97376,50100000.0
2007-01-19 23:13:00,1.97383,1.97383,1.9737,1.97377,70199999.0
2007-01-19 23:14:00,1.97372,1.97374,1.97353,1.97374,54600000.0
2007-01-19 23:15:00,1.97373,1.9738,1.97372,1.97375,36200000.0
2007-01-19 23:16:00,1.97383,1.97392,1.97378,1.97392,69200001.0
2007-01-19 23:17:00,1.97384,1.97385,1.97375,1.97385,47600001.0
2007-01-19 23:18:00,1.97385,1.97385,1.9737,1.97383,87800001.0
2007-01-19 23:19:00,1.9738,1.97385,1.97375,1.97378,60699999.0
2007-01-19 23:20:00,1.97385,1.97385,1.9737,1.9737,30700000.0
2007-01-19 23:21:00,1.97376,1.97397,1.97376,1.97395,72500000.0
2007-01-19 23:22:00,1.97393,1.97406,1.97393,1.97405,49100001.0
2007-01-19 23:23:00,1.97398,1.97412,1.97397,1.97412,83599999.0
2007-01-19 23:24:00,1.97412,1.9742,1.97404,1.9742,35199999.0
2007-01-19 23:25:00,1.9742,1.9742,1.9742,1.9742,4500000.0
2007-01-19 23:26:00,1.97418,1.97431,1.97416,1.97421,85500000.0
2007-01-19 23:27:00,1.97414,1.97421,1.97405,1.97419,68500001.0
2007-01-19 23:28:00,1.97412,1.97416,1.97407,1.97407,44500000.0
2007-01-19 23:29:00,1.97419,1.97432,1.97419,1.97424,31900000.0
2007-01-19 23:30:00,1.97423,1.97435,1.97423,1.97435,26300000.0
2007-01-19 23:31:00,1.97414,1.97419,1.97408,1.97409,35200000.0
2007-01-19 23:32:00,1.974,1.97416,1.97393,1.97403,58600000.0
2007-01-19 23:33:00,1.97403,1.97412,1.97403,1.97412,23200000.0
2007-01-19 23:34:00,1.9741,1.9741,1.97393,1.97393,82500000.0
2007-01-19 23:35:00,1.97406,1.97419,1.97406,1.97415,74500001.0
2007-01-19 23:36:00,1.97412,1.97412,1.97408,1.97408,17100000.0
2007-01-19 23:37:00,1.97408,1.97411,1.97403,1.97403,54000000.0
2007-01-19 23:38:00,1.97397,1.97411,1.97397,1.97406,75000000.0
2007-01-19 23:39:00,1.97399,1.97412,1.97399,1.97412,17700000.0
2007-01-19 23:40:00,1.97413,1.97413,1.97405,1.97407,17400000.0
2007-01-19 23:41:00,1.97389,1.97389,1.97357,1.97362,74100000.0
2007-01-19 23:42:00,1.97357,1.97359,1.97357,1.97358,47799999.0
2007-01-19 23:43:00,1.97352,1.97361,1.97345,1.97353,54400000.0
2007-01-19 23:44:00,1.97353,1.97353,1.97344,1.97348,64300000.0
2007-01-19 23:45:00,1.9736,1.97382,1.9736,1.97382,32800000.0
2007-01-19 23:46:00,1.97383,1.974,1.97376,1.974,42200000.0
2007-01-19 23:47:00,1.97408,1.97408,1.97383,1.9739,61800000.0
2007-01-19 23:48:00,1.9739,1.97395,1.9739,1.9739,80200000.0
2007-01-19 23:49:00,1.97395,1.97395,1.97387,1.97387,16100000.0
2007-01-19 23:50:00,1.9739,1.97395,1.9739,1.9739,30900000.0
2007-01-19 23:51:00,1.97382,1.97391,1.97376,1.97391,41600000.0
2007-01-19 23:52:00,1.97392,1.97392,1.97374,1.97374,45299999.0
2007-01-19 23:53:00,1.9737,1.9737,1.9737,1.9737,9200000.0
2007-01-19 23:54:00,1.97355,1.97378,1.9735,1.97352,85300000.0
2007-01-19 23:55:00,1.97348,1.97359,1.97345,1.97359,81100000.0
2007-01-19 23:56:00,1.97358,1.97364,1.97351,1.97364,108999998.0
2007-01-19 23:57:00,1.97359,1.97367,1.97355,1.97355,93099999.0
2007-01-19 23:58:00,1.97362,1.97372,1.97357,1.97366,67700002.0
2007-01-19 23:59:00,1.97372,1.97374,1.97327,1.97335,61500000.0
2007-01-22 00:00:00,1.9734,1.9735,1.9733,1.9733,27800000.0
2007-01-22 00:01:00,1.9734,1.9735,1.9734,1.9735,27800000.0
2007-01-22 00:02:00,1.9734,1.9734,1.9734,1.9734,27800000.0
2007-01-22 00:03:00,1.9733,1.9734,1.9733,1.9734,27800000.0
2007-01-22 00:05:00,1.9735,1.9735,1.9734,1.9734,27800000.0
2007-01-22 00:09:00,1.9733,1.9735,1.9733,1.9735,27800000.0
2007-01-22 00:10:00,1.9734,1.9735,1.9734,1.9735,27800000.0
2007-01-22 00:22:00,1.9733,1.9737,1.9733,1.9737,27800000.0
2007-01-22 00:28:00,1.9739,1.9739,1.9737,1.9737,27800000.0
2007-01-22 00:29:00,1.9736,1.9737,1.9736,1.9737,27800000.0
2007-01-22 00:31:00,1.9735,1.9735,1.9735,1.9735,27800000.0
2007-01-22 00:32:00,1.9737,1.9737,1.9737,1.9737,27800000.0
2007-01-22 00:33:00,1.9736,1.9737,1.9732,1.9736,27800000.0
2007-01-22 00:34:00,1.9737,1.9737,1.9734,1.9736,27800000.0
2007-01-22 00:36:00,1.9735,1.9736,1.9733,1.9735,27800000.0
2007-01-22 00:40:00,1.9734,1.9734,1.9733,1.9733,27800000.0
2007-01-22 00:41:00,1.9734,1.9736,1.9732,1.9733,27800000.0
2007-01-22 00:50:00,1.9732,1.9733,1.9732,1.9733,27800000.0
2007-01-22 00:51:00,1.9734,1.9734,1.9734,1.9734,27800000.0
2007-01-22 00:57:00,1.9735,1.9737,1.9735,1.9737,27800000.0
2007-01-22 00:58:00,1.9736,1.9737,1.9736,1.9737,27800000.0
2007-01-22 00:59:00,1.9736,1.9737,1.9736,1.9737,27800000.0
2007-01-22 01:00:00,1.9738,1.9738,1.9738,1.9738,27800000.0
2007-01-22 01:01:00,1.9734,1.9739,1.9734,1.9739,27800000.0
2007-01-22 01:02:00,1.9736,1.9739,1.9736,1.9737,27800000.0
2007-01-22 01:03:00,1.9736,1.9737,1.9736,1.9737,27800000.0
2007-01-22 01:05:00,1.9735,1.9737,1.9735,1.9736,27800000.0
2007-01-22 01:06:00,1.9735,1.9736,1.9735,1.9736,27800000.0
2007-01-22 01:08:00,1.9737,1.9737,1.9736,1.9736,27800000.0
2007-01-22 01:09:00,1.9735,1.9737,1.9735,1.9737,27800000.0
2007-01-22 01:10:00,1.9738,1.9738,1.9737,1.9737,27800000.0
2007-01-22 01:11:00,1.9738,1.9739,1.9737,1.9737,27800000.0
2007-01-22 01:12:00,1.9738,1.9739,1.9738,1.9738,27800000.0
2007-01-22 01:14:00,1.9739,1.9739,1.9739,1.9739,27800000.0
2007-01-22 01:15:00,1.9741,1.9742,1.974,1.9742,27800000.0
2007-01-22 01:16:00,1.9743,1.9744,1.9742,1.9742,27800000.0
2007-01-22 01:19:00,1.9743,1.9743,1.9742,1.9742,27800000.0
2007-01-22 01:20:00,1.9743,1.9744,1.9743,1.9744,27800000.0
2007-01-22 01:21:00,1.9743,1.9744,1.9743,1.9744,27800000.0
2007-01-22 01:22:00,1.9743,1.9744,1.9743,1.9744,27800000.0
2007-01-22 01:24:00,1.9745,1.9745,1.9745,1.9745,27800000.0
2007-01-22 01:25:00,1.9744,1.9745,1.9744,1.9744,27800000.0
2007-01-22 01:27:00,1.9742,1.9744,1.9742,1.9744,27800000.0
2007-01-22 01:28:00,1.9745,1.9745,1.9744,1.9744,27800000.0
2007-01-22 01:29:00,1.9743,1.9743,1.9743,1.9743,27800000.0
2007-01-22 01:31:00,1.9742,1.9742,1.9733,1.9739,27800000.0
2007-01-22 01:34:00,1.9737,1.9738,1.9737,1.9737,27800000.0
2007-01-22 01:35:00,1.9739,1.9739,1.9738,1.9739,27800000.0
2007-01-22 01:38:00,1.974,1.9741,1.974,1.9741,27800000.0
2007-01-22 01:39:00,1.9742,1.9742,1.974,1.974,27800000.0
2007-01-22 01:40:00,1.9741,1.9741,1.9741,1.9741,27800000.0
2007-01-22 01:42:00,1.974,1.974,1.9739,1.974,27800000.0
2007-01-22 01:45:00,1.9741,1.9742,1.974,1.9741,27800000.0
2007-01-22 01:46:00,1.9742,1.9742,1.9741,1.9741,27800000.0
2007-01-22 01:47:00,1.974,1.974,1.974,1.974,27800000.0
2007-01-22 01:48:00,1.9739,1.9739,1.9739,1.9739,27800000.0
2007-01-22 01:50:00,1.974,1.974,1.9739,1.9739,27800000.0
2007-01-22 01:52:00,1.9738,1.9739,1.9738,1.9738,27800000.0
2007-01-22 01:53:00,1.9739,1.9739,1.9739,1.9739,27800000.0
2007-01-22 01:54:00,1.974,1.974,1.974,1.974,27800000.0
2007-01-22 01:55:00,1.9741,1.9741,1.9741,1.9741,27800000.0
2007-01-22 01:57:00,1.974,1.974,1.9739,1.974,27800000.0
2007-01-22 01:59:00,1.9741,1.9743,1.974,1.9743,27800000.0
2007-01-22 02:00:00,1.97367,1.97367,1.97355,1.9736,27800000.0
2007-01-22 02:01:00,1.97346,1.97355,1.97338,1.97355,67200000.0
2007-01-22 02:02:00,1.97353,1.97356,1.97347,1.97355,45300000.0
2007-01-22 02:03:00,1.97356,1.97363,1.97351,1.97363,69599999.0
2007-01-22 02:04:00,1.97359,1.97363,1.97355,1.9736,110599999.0
2007-01-22 02:05:00,1.97362,1.97362,1.97349,1.97362,90400000.0
2007-01-22 02:06:00,1.97343,1.97356,1.97341,1.97349,122299999.0
2007-01-22 02:07:00,1.97354,1.97361,1.97354,1.97357,45600000.0
2007-01-22 02:08:00,1.97354,1.97361,1.97354,1.97357,68800001.0
2007-01-22 02:09:00,1.9735,1.97353,1.97348,1.97348,42300001.0
2007-01-22 02:10:00,1.97357,1.97369,1.97355,1.97357,42300000.0
2007-01-22 02:11:00,1.97365,1.97379,1.97362,1.97368,71600000.0
2007-01-22 02:12:00,1.9736,1.97374,1.9736,1.97367,25500000.0
2007-01-22 02:13:00,1.97371,1.97381,1.97366,1.97379,88800000.0
2007-01-22 02:14:00,1.97389,1.97395,1.97389,1.9739,41100000.0
2007-01-22 02:15:00,1.974,1.9742,1.974,1.9742,44299999.0
2007-01-22 02:16:00,1.97425,1.97437,1.97425,1.97437,60400001.0
2007-01-22 02:17:00,1.97432,1.97432,1.97421,1.97421,25000000.0
2007-01-22 02:18:00,1.9742,1.97425,1.97415,1.97425,47900001.0
2007-01-22 02:19:00,1.97421,1.97429,1.97417,1.97427,57700000.0
2007-01-22 02:20:00,1.97427,1.97434,1.97419,1.97434,86200001.0
2007-01-22 02:21:00,1.97431,1.97443,1.97429,1.97441,36400000.0
2007-01-22 02:22:00,1.97434,1.97441,1.97432,1.97435,67200000.0
2007-01-22 02:23:00,1.97436,1.97438,1.9743,1.97437,32200000.0
2007-01-22 02:24:00,1.9744,1.97444,1.97435,1.97435,65499999.0
2007-01-22 02:25:00,1.97428,1.97444,1.97428,1.9744,53199999.0
2007-01-22 02:26:00,1.97438,1.97441,1.97424,1.97432,62899999.0
2007-01-22 02:27:00,1.97427,1.97439,1.97426,1.97434,48500000.0
2007-01-22 02:28:00,1.97428,1.97442,1.97428,1.97442,37499999.0
2007-01-22 02:29:00,1.97439,1.97439,1.97425,1.97428,40400000.0
2007-01-22 02:30:00,1.97422,1.97431,1.9742,1.97422,49000000.0
2007-01-22 02:31:00,1.97399,1.97399,1.9735,1.97359,68400000.0
2007-01-22 02:32:00,1.97388,1.97392,1.97382,1.97389,53900000.0
2007-01-22 02:33:00,1.97392,1.97392,1.97375,1.97375,21500000.0
2007-01-22 02:34:00,1.97378,1.97387,1.97371,1.97371,78100000.0
2007-01-22 02:35:00,1.97375,1.97389,1.97375,1.9738,56500000.0
2007-01-22 02:36:00,1.97385,1.97397,1.97385,1.9739,45400000.0
2007-01-22 02:37:00,1.97393,1.97393,1.97389,1.97389,6800000.0
2007-01-22 02:38:00,1.97387,1.97415,1.97387,1.97415,38000000.0
2007-01-22 02:39:00,1.9742,1.9742,1.97403,1.97413,64100000.0
2007-01-22 02:40:00,1.97406,1.97406,1.97396,1.97398,20800000.0
2007-01-22 02:41:00,1.97402,1.97409,1.97402,1.97408,73199998.0
2007-01-22 02:42:00,1.97405,1.97405,1.97385,1.97395,47599999.0
2007-01-22 02:43:00,1.97391,1.97404,1.9739,1.9739,44299999.0
2007-01-22 02:44:00,1.97389,1.97407,1.97389,1.97402,103400000.0
2007-01-22 02:45:00,1.97398,1.97406,1.97398,1.97403,42900000.0
2007-01-22 02:46:00,1.97428,1.97435,1.97412,1.97412,50200000.0
2007-01-22 02:47:00,1.9741,1.9742,1.97407,1.97409,41200000.0
2007-01-22 02:48:00,1.97404,1.97404,1.97386,1.97388,90299999.0
2007-01-22 02:49:00,1.97389,1.97392,1.97386,1.97388,93299999.0
2007-01-22 02:50:00,1.97388,1.97392,1.97388,1.97392,18400000.0
2007-01-22 02:51:00,1.9738,1.9739,1.97378,1.9739,79499999.0
2007-01-22 02:52:00,1.97385,1.97389,1.9738,1.9738,58999999.0
2007-01-22 02:53:00,1.9738,1.97392,1.97378,1.97392,36600000.0
2007-01-22 02:54:00,1.97393,1.97396,1.97388,1.97395,43100000.0
2007-01-22 02:55:00,1.97397,1.97398,1.97397,1.97398,33200000.0
2007-01-22 02:56:00,1.97415,1.97415,1.97405,1.9741,187000000.0
2007-01-22 02:57:00,1.97412,1.97412,1.97393,1.97398,77500002.0
2007-01-22 02:58:00,1.97405,1.97407,1.97402,1.97407,37900000.0
2007-01-22 02:59:00,1.97413,1.97427,1.97413,1.97427,30200000.0
2007-01-22 03:00:00,1.97426,1.9744,1.97426,1.9743,46900000.0
2007-01-22 03:01:00,1.97429,1.97429,1.97412,1.97412,47800000.0
2007-01-22 03:02:00,1.97404,1.97417,1.97404,1.97417,61899998.0
2007-01-22 03:03:00,1.97425,1.97425,1.97415,1.97423,39900000.0
2007-01-22 03:04:00,1.97411,1.97428,1.97411,1.97422,74600001.0
2007-01-22 03:05:00,1.97417,1.97425,1.97417,1.9742,25600000.0
2007-01-22 03:06:00,1.97413,1.97413,1.97395,1.97395,106100001.0
2007-01-22 03:07:00,1.97398,1.97402,1.97379,1.97388,98900001.0
2007-01-22 03:08:00,1.97397,1.97403,1.97392,1.97403,23500000.0
2007-01-22 03:09:00,1.97397,1.97403,1.97391,1.97403,40399999.0
2007-01-22 03:10:00,1.97405,1.97405,1.97398,1.974,62700000.0
2007-01-22 03:11:00,1.97405,1.97405,1.974,1.974,14470000.0
2007-01-22 03:12:00,1.97399,1.97406,1.97393,1.97399,93899999.0
2007-01-22 03:13:00,1.97404,1.97404,1.97387,1.97391,93699998.0
2007-01-22 03:14:00,1.97398,1.97402,1.97398,1.97402,15000000.0
2007-01-22 03:15:00,1.97403,1.97403,1.97392,1.97392,10900000.0
2007-01-22 03:16:00,1.97397,1.97403,1.97396,1.97403,37699999.0
2007-01-22 03:17:00,1.97399,1.97401,1.97396,1.97397,48800000.0
2007-01-22 03:18:00,1.97394,1.97408,1.97394,1.97403,54399999.0
2007-01-22 03:19:00,1.97402,1.97402,1.9739,1.97397,63800000.0
2007-01-22 03:20:00,1.97401,1.97401,1.97394,1.97394,3600000.0
2007-01-22 03:21:00,1.97394,1.97396,1.97394,1.97396,42400001.0
2007-01-22 03:22:00,1.97397,1.97399,1.97387,1.97387,32100000.0
2007-01-22 03:23:00,1.97388,1.97389,1.97388,1.97389,11100000.0
2007-01-22 03:24:00,1.97399,1.97403,1.97395,1.97402,50600000.0
2007-01-22 03:25:00,1.97398,1.97402,1.97392,1.97392,37300000.0
2007-01-22 03:26:00,1.97386,1.97401,1.97385,1.97401,57100001.0
2007-01-22 03:27:00,1.97398,1.97405,1.97394,1.97396,44000001.0
2007-01-22 03:28:00,1.97407,1.97414,1.97401,1.97407,30500000.0
2007-01-22 03:29:00,1.97397,1.97397,1.97378,1.97378,95199998.0
2007-01-22 03:30:00,1.97405,1.97405,1.974,1.974,31699999.0
2007-01-22 03:31:00,1.97399,1.97399,1.97398,1.97398,10900000.0
2007-01-22 03:32:00,1.97407,1.97407,1.97398,1.97398,35899999.0
2007-01-22 03:33:00,1.97399,1.97409,1.97394,1.97409,83199999.0
2007-01-22 03:34:00,1.97417,1.97419,1.97405,1.97408,102900000.0
2007-01-22 03:35:00,1.97413,1.97417,1.97413,1.97417,6500000.0
2007-01-22 03:36:00,1.97417,1.97425,1.97417,1.9742,38700000.0
2007-01-22 03:37:00,1.97433,1.97433,1.97432,1.97432,38000000.0
2007-01-22 03:38:00,1.97438,1.97446,1.97433,1.97434,97400000.0
2007-01-22 03:39:00,1.97435,1.97436,1.97429,1.9743,56900000.0
2007-01-22 03:40:00,1.97435,1.97435,1.97428,1.97435,27699999.0
2007-01-22 03:41:00,1.97428,1.97428,1.97428,1.97428,3700000.0
2007-01-22 03:42:00,1.97427,1.9744,1.97427,1.97437,60400000.0
2007-01-22 03:43:00,1.97439,1.97439,1.97426,1.97426,19700000.0
2007-01-22 03:44:00,1.97421,1.97424,1.97421,1.97424,5800000.0
2007-01-22 03:45:00,1.9742,1.97441,1.9742,1.97441,23400000.0
2007-01-22 03:46:00,1.97438,1.97447,1.97431,1.97436,74599999.0
2007-01-22 03:47:00,1.97439,1.97452,1.97436,1.97452,90000000.0
2007-01-22 03:48:00,1.97449,1.97453,1.97442,1.97448,61400000.0
2007-01-22 03:49:00,1.97442,1.9746,1.97442,1.9746,34100000.0
2007-01-22 03:50:00,1.97462,1.97462,1.97453,1.97458,43299999.0
2007-01-22 03:51:00,1.97458,1.97465,1.97452,1.97465,46000000.0
2007-01-22 03:52:00,1.97473,1.97473,1.97466,1.97467,21400000.0
2007-01-22 03:53:00,1.97458,1.97469,1.97455,1.97465,66600001.0
2007-01-22 03:54:00,1.97465,1.97465,1.97457,1.97457,45899999.0
2007-01-22 03:55:00,1.97459,1.97459,1.97445,1.97445,46600000.0
2007-01-22 03:56:00,1.9745,1.9745,1.9744,1.9745,42500000.0
2007-01-22 03:57:00,1.9744,1.97456,1.97438,1.9745,97400000.0
2007-01-22 03:58:00,1.97452,1.97462,1.97448,1.97462,85699999.0
2007-01-22 03:59:00,1.9746,1.97468,1.9746,1.97468,71400001.0
2007-01-22 04:00:00,1.97465,1.97465,1.97465,1.97465,9200000.0
2007-01-22 04:01:00,1.97458,1.97458,1.97454,1.97454,36800001.0
2007-01-22 04:02:00,1.97451,1.97451,1.97449,1.97449,4500000.0
2007-01-22 04:03:00,1.97439,1.97444,1.97425,1.97425,38200000.0
2007-01-22 04:04:00,1.97421,1.97428,1.97421,1.97428,31300000.0
2007-01-22 04:05:00,1.97428,1.97434,1.97422,1.97434,49200001.0
2007-01-22 04:06:00,1.97423,1.97435,1.97422,1.97424,36700000.0
2007-01-22 04:07:00,1.9742,1.97437,1.9742,1.97424,42900000.0
2007-01-22 04:08:00,1.97433,1.97433,1.9742,1.97425,118500001.0
2007-01-22 04:09:00,1.97428,1.9743,1.97426,1.9743,111599999.0
2007-01-22 04:10:00,1.97425,1.9743,1.97425,1.9743,2200000.0
2007-01-22 04:11:00,1.97432,1.97438,1.97426,1.9743,36700000.0
2007-01-22 04:12:00,1.97432,1.9744,1.97425,1.97425,38900000.0
2007-01-22 04:13:00,1.97433,1.97439,1.97425,1.97425,104900001.0
2007-01-22 04:14:00,1.97432,1.97442,1.97412,1.97412,41699999.0
2007-01-22 04:15:00,1.97423,1.97428,1.97423,1.97428,35200000.0
2007-01-22 04:16:00,1.9742,1.97432,1.9742,1.97421,101699999.0
2007-01-22 04:17:00,1.97426,1.97432,1.97426,1.97432,58799999.0
2007-01-22 04:18:00,1.97448,1.97454,1.97448,1.97453,17500000.0
2007-01-22 04:19:00,1.97456,1.97456,1.97442,1.97448,25600000.0
2007-01-22 04:20:00,1.97445,1.97455,1.97445,1.9745,34000000.0
2007-01-22 04:21:00,1.97458,1.97463,1.97457,1.97457,120699996.0
2007-01-22 04:22:00,1.97453,1.9747,1.97453,1.97467,87599998.0
2007-01-22 04:23:00,1.9746,1.97468,1.9746,1.97467,107699999.0
2007-01-22 04:24:00,1.97458,1.97458,1.9745,1.9745,73700001.0
2007-01-22 04:25:00,1.97457,1.97463,1.97457,1.97463,7500000.0
2007-01-22 04:26:00,1.97472,1.97472,1.97459,1.97461,17400000.0
2007-01-22 04:27:00,1.9747,1.97518,1.97468,1.97518,27600000.0
2007-01-22 04:28:00,1.97515,1.97515,1.975,1.975,85099999.0
2007-01-22 04:29:00,1.97495,1.975,1.97491,1.975,66100001.0
2007-01-22 04:30:00,1.975,1.97529,1.97497,1.97529,83500000.0
2007-01-22 04:31:00,1.97539,1.97545,1.97527,1.97534,99999999.0
2007-01-22 04:32:00,1.97529,1.97536,1.97529,1.97536,27100000.0
2007-01-22 04:33:00,1.97543,1.97543,1.97525,1.97525,70000000.0
2007-01-22 04:34:00,1.97523,1.97523,1.97512,1.97512,22100000.0
2007-01-22 04:35:00,1.97488,1.97488,1.97477,1.97483,18100000.0
2007-01-22 04:36:00,1.9748,1.97487,1.97475,1.97485,62900000.0
2007-01-22 04:37:00,1.97482,1.97482,1.97468,1.9747,41200000.0
2007-01-22 04:38:00,1.97478,1.97495,1.97478,1.97494,84500000.0
2007-01-22 04:39:00,1.97491,1.97491,1.97484,1.97484,13600000.0
2007-01-22 04:40:00,1.97488,1.97488,1.9748,1.9748,21300001.0
2007-01-22 04:41:00,1.9748,1.97485,1.9748,1.97485,14000000.0
2007-01-22 04:42:00,1.9748,1.97485,1.97478,1.97478,96500001.0
2007-01-22 04:43:00,1.97478,1.97503,1.97478,1.97498,43800000.0
2007-01-22 04:44:00,1.97486,1.97507,1.97486,1.97488,50800000.0
2007-01-22 04:45:00,1.9749,1.97496,1.97483,1.9749,77100002.0
2007-01-22 04:46:00,1.97495,1.97501,1.97492,1.97492,85700001.0
2007-01-22 04:47:00,1.97495,1.97495,1.97483,1.97485,90299999.0
2007-01-22 04:48:00,1.97495,1.97502,1.97492,1.97496,77100001.0
2007-01-22 04:49:00,1.97487,1.97492,1.9748,1.97488,67100000.0
2007-01-22 04:50:00,1.97485,1.97493,1.97484,1.9749,68900000.0
2007-01-22 04:51:00,1.97483,1.97492,1.97483,1.97486,8500000.0
2007-01-22 04:52:00,1.97491,1.97491,1.97489,1.97489,19400000.0
2007-01-22 04:53:00,1.97482,1.97486,1.97482,1.97486,9500000.0
2007-01-22 04:54:00,1.97483,1.97489,1.97482,1.97482,12800000.0
2007-01-22 04:55:00,1.97473,1.97484,1.97473,1.97479,49300000.0
2007-01-22 04:56:00,1.97463,1.97463,1.97457,1.97457,39199998.0
2007-01-22 04:57:00,1.9745,1.97452,1.97444,1.97447,77200000.0
2007-01-22 04:58:00,1.9744,1.97473,1.9744,1.97473,56200000.0
2007-01-22 04:59:00,1.97483,1.97483,1.97477,1.97482,11400000.0
2007-01-22 05:00:00,1.97478,1.97478,1.9746,1.97476,51700000.0
2007-01-22 05:01:00,1.97479,1.975,1.97474,1.975,41300000.0
2007-01-22 05:02:00,1.97492,1.97495,1.97486,1.97486,39400000.0
2007-01-22 05:03:00,1.9748,1.9751,1.9748,1.975,58399999.0
2007-01-22 05:04:00,1.97502,1.9751,1.9749,1.9749,114799997.0
2007-01-22 05:05:00,1.97488,1.97501,1.97487,1.97487,107200002.0
2007-01-22 05:06:00,1.9749,1.97501,1.9749,1.97499,11900000.0
2007-01-22 05:07:00,1.97498,1.97498,1.97487,1.97492,30900001.0
2007-01-22 05:08:00,1.97497,1.97503,1.97497,1.97503,45700000.0
2007-01-22 05:09:00,1.97513,1.97515,1.9751,1.9751,21900000.0
2007-01-22 05:10:00,1.97515,1.97515,1.97515,1.97515,6300000.0
2007-01-22 05:11:00,1.9751,1.9751,1.9751,1.9751,9100000.0
2007-01-22 05:12:00,1.97503,1.97515,1.97503,1.97515,56599999.0
2007-01-22 05:13:00,1.97502,1.97513,1.97502,1.97508,93700000.0
2007-01-22 05:14:00,1.97506,1.97513,1.97502,1.97502,90799998.0
2007-01-22 05:15:00,1.97505,1.9751,1.97498,1.97502,99000000.0
2007-01-22 05:16:00,1.97502,1.97508,1.97496,1.97502,110400000.0
2007-01-22 05:17:00,1.97509,1.97512,1.97503,1.97506,52900000.0
2007-01-22 05:18:00,1.97508,1.97518,1.97508,1.97515,35899999.0
2007-01-22 05:19:00,1.9751,1.97515,1.9751,1.97513,26100000.0
2007-01-22 05:20:00,1.97508,1.97514,1.97502,1.97502,48199998.0
2007-01-22 05:21:00,1.97499,1.97502,1.97491,1.97491,48700000.0
2007-01-22 05:22:00,1.975,1.97509,1.97495,1.97495,41400000.0
2007-01-22 05:23:00,1.97495,1.97495,1.97492,1.97492,22900000.0
2007-01-22 05:24:00,1.97488,1.97499,1.97488,1.97492,47300000.0
2007-01-22 05:25:00,1.97499,1.97501,1.97498,1.97498,43800001.0
2007-01-22 05:26:00,1.97492,1.97501,1.97492,1.97501,49100000.0
2007-01-22 05:27:00,1.97502,1.97502,1.97491,1.97491,5300000.0
2007-01-22 05:28:00,1.97497,1.97506,1.97496,1.97498,82100000.0
2007-01-22 05:29:00,1.97486,1.97489,1.97483,1.97489,33900000.0
2007-01-22 05:30:00,1.97488,1.9749,1.97477,1.97477,57299998.0
2007-01-22 05:31:00,1.97473,1.97476,1.97472,1.97472,23400000.0
2007-01-22 05:32:00,1.97477,1.97478,1.97472,1.97478,51099999.0
2007-01-22 05:33:00,1.97481,1.97481,1.97472,1.97475,29499999.0
2007-01-22 05:34:00,1.97478,1.97484,1.97451,1.97484,87100001.0
2007-01-22 05:35:00,1.97484,1.97491,1.97484,1.97491,500000.0
2007-01-22 05:36:00,1.97491,1.97492,1.9748,1.97492,84000000.0
2007-01-22 05:37:00,1.97483,1.97483,1.97475,1.97475,39500000.0
2007-01-22 05:38:00,1.97487,1.97487,1.97483,1.97483,7400000.0
2007-01-22 05:39:00,1.97475,1.97484,1.97475,1.97479,63699998.0
2007-01-22 05:40:00,1.97482,1.97482,1.97463,1.97471,66600000.0
2007-01-22 05:41:00,1.97476,1.97477,1.97466,1.97466,74600000.0
2007-01-22 05:42:00,1.97478,1.97491,1.97476,1.97487,47500000.0
2007-01-22 05:43:00,1.97483,1.97485,1.9748,1.97483,40700001.0
2007-01-22 05:44:00,1.97482,1.97482,1.97473,1.97473,55699999.0
2007-01-22 05:45:00,1.97478,1.97478,1.97478,1.97478,19799999.0
2007-01-22 05:46:00,1.97472,1.97478,1.97472,1.97478,37700000.0
2007-01-22 05:47:00,1.97481,1.97492,1.97481,1.97492,27000000.0
2007-01-22 05:48:00,1.97485,1.97485,1.9748,1.97485,32200000.0
2007-01-22 05:49:00,1.97481,1.97481,1.97464,1.97477,43100001.0
2007-01-22 05:50:00,1.97478,1.97481,1.97473,1.97473,12800000.0
2007-01-22 05:51:00,1.97468,1.97485,1.97468,1.97476,26400000.0
2007-01-22 05:52:00,1.97476,1.97485,1.97476,1.97485,50300001.0
2007-01-22 05:53:00,1.9748,1.97485,1.97475,1.97483,43300000.0
2007-01-22 05:54:00,1.97485,1.97487,1.9747,1.97485,71900002.0
2007-01-22 05:55:00,1.9748,1.97485,1.9748,1.9748,44799999.0
2007-01-22 05:56:00,1.97477,1.97485,1.97477,1.9748,42000000.0
2007-01-22 05:57:00,1.97481,1.97489,1.97477,1.97485,92399999.0
2007-01-22 05:58:00,1.97482,1.97482,1.97467,1.9747,35100000.0
2007-01-22 05:59:00,1.97469,1.9748,1.97466,1.97478,92600002.0
2007-01-22 06:00:00,1.97485,1.97485,1.97475,1.97477,49200000.0
2007-01-22 06:01:00,1.97488,1.97488,1.97481,1.97481,32100000.0
2007-01-22 06:02:00,1.97482,1.97488,1.97478,1.97478,83200001.0
2007-01-22 06:03:00,1.97487,1.97491,1.97478,1.97487,57400000.0
2007-01-22 06:04:00,1.97482,1.97491,1.97481,1.97487,40500000.0
2007-01-22 06:05:00,1.97482,1.9749,1.97482,1.97482,31600000.0
2007-01-22 06:06:00,1.97475,1.97488,1.97475,1.97478,80100002.0
2007-01-22 06:07:00,1.97475,1.97481,1.97469,1.97478,94799999.0
2007-01-22 06:08:00,1.97484,1.97491,1.97484,1.97491,10000000.0
2007-01-22 06:09:00,1.97489,1.97492,1.97485,1.97491,65900000.0
2007-01-22 06:10:00,1.97486,1.97493,1.97478,1.97493,38500000.0
2007-01-22 06:11:00,1.97492,1.97492,1.97484,1.97488,49200000.0
2007-01-22 06:12:00,1.97481,1.97483,1.97468,1.97475,54300000.0
2007-01-22 06:13:00,1.97487,1.97489,1.97481,1.97481,21000000.0
2007-01-22 06:14:00,1.9748,1.97483,1.97473,1.97478,16600000.0
2007-01-22 06:15:00,1.97487,1.9749,1.97477,1.97487,59900000.0
2007-01-22 06:16:00,1.97483,1.97503,1.97483,1.97484,91800001.0
2007-01-22 06:17:00,1.97492,1.97502,1.97489,1.97499,42000000.0
2007-01-22 06:18:00,1.975,1.97505,1.975,1.97505,58400001.0
2007-01-22 06:19:00,1.97505,1.97505,1.97497,1.97499,69599999.0
2007-01-22 06:20:00,1.97503,1.97503,1.9749,1.97498,85700000.0
2007-01-22 06:21:00,1.97498,1.97499,1.97486,1.97489,41150000.0
2007-01-22 06:22:00,1.97486,1.97495,1.97483,1.97495,100299999.0
2007-01-22 06:23:00,1.97498,1.97498,1.97487,1.9749,37500000.0
2007-01-22 06:24:00,1.97492,1.97492,1.9748,1.97482,99499998.0
2007-01-22 06:25:00,1.9749,1.9749,1.97476,1.97479,36100000.0
2007-01-22 06:26:00,1.97473,1.97473,1.97471,1.97471,34900000.0
2007-01-22 06:27:00,1.97457,1.97467,1.97455,1.97467,33800001.0
2007-01-22 06:28:00,1.97457,1.9746,1.97444,1.97444,36500000.0
2007-01-22 06:29:00,1.97447,1.97447,1.97447,1.97447,7100000.0
2007-01-22 06:30:00,1.97438,1.97451,1.97436,1.97451,28800000.0
2007-01-22 06:31:00,1.97446,1.9745,1.97441,1.97441,13800000.0
2007-01-22 06:32:00,1.97442,1.97447,1.97441,1.97445,86599998.0
2007-01-22 06:33:00,1.97456,1.97459,1.97448,1.97452,63500001.0
2007-01-22 06:34:00,1.97444,1.97454,1.97442,1.97451,87200001.0
2007-01-22 06:35:00,1.97444,1.97451,1.97441,1.97443,69900000.0
2007-01-22 06:36:00,1.97455,1.97455,1.9745,1.9745,42000000.0
2007-01-22 06:37:00,1.97454,1.97456,1.97448,1.97456,16500000.0
2007-01-22 06:38:00,1.97461,1.97461,1.97449,1.97454,52200001.0
2007-01-22 06:39:00,1.9745,1.97455,1.9745,1.97455,10000000.0
2007-01-22 06:40:00,1.97451,1.97451,1.97446,1.97446,10800000.0
2007-01-22 06:41:00,1.97446,1.97453,1.97441,1.97453,56200001.0
2007-01-22 06:42:00,1.97451,1.97451,1.97444,1.97444,12200000.0
2007-01-22 06:43:00,1.97447,1.9745,1.97447,1.97448,30199999.0
2007-01-22 06:44:00,1.97445,1.97454,1.97426,1.97454,55200000.0
2007-01-22 06:45:00,1.97455,1.97459,1.97441,1.97455,124100001.0
2007-01-22 06:46:00,1.97453,1.97453,1.97441,1.97444,72600000.0
2007-01-22 06:47:00,1.97438,1.97442,1.97433,1.97433,77000001.0
2007-01-22 06:48:00,1.97443,1.97453,1.97441,1.97453,23699999.0
2007-01-22 06:49:00,1.97437,1.97437,1.97433,1.97433,28500000.0
2007-01-22 06:50:00,1.9744,1.9744,1.9744,1.9744,29100000.0
2007-01-22 06:51:00,1.97438,1.97444,1.97432,1.97438,62899999.0
2007-01-22 06:52:00,1.97436,1.97437,1.97406,1.97406,10100000.0
2007-01-22 06:53:00,1.97438,1.97452,1.97438,1.97446,32500000.0
2007-01-22 06:54:00,1.97453,1.97453,1.97443,1.97447,42100001.0
2007-01-22 06:55:00,1.97438,1.97448,1.97438,1.97443,27100000.0
2007-01-22 06:56:00,1.97445,1.97455,1.97445,1.97455,17600000.0
2007-01-22 06:57:00,1.9745,1.9745,1.9745,1.9745,3200000.0
2007-01-22 06:58:00,1.97455,1.97455,1.97455,1.97455,43200001.0
2007-01-22 06:59:00,1.97448,1.97448,1.97437,1.97437,47300000.0
2007-01-22 07:00:00,1.97443,1.97446,1.97436,1.9744,37400000.0
2007-01-22 07:01:00,1.9744,1.97452,1.97433,1.97437,80099998.0
2007-01-22 07:02:00,1.97442,1.9745,1.97427,1.97427,64799998.0
2007-01-22 07:03:00,1.97439,1.97446,1.97432,1.97432,57800000.0
2007-01-22 07:04:00,1.97435,1.97435,1.9743,1.9743,13800000.0
2007-01-22 07:05:00,1.97427,1.97435,1.97427,1.9743,64699999.0
2007-01-22 07:06:00,1.97429,1.97429,1.9742,1.9742,2400000.0
2007-01-22 07:07:00,1.97429,1.9743,1.97423,1.97423,12400000.0
2007-01-22 07:08:00,1.97427,1.9743,1.97402,1.97406,42899999.0
2007-01-22 07:09:00,1.97394,1.97395,1.97383,1.97384,56800000.0
2007-01-22 07:10:00,1.97376,1.97379,1.97376,1.97379,10700000.0
2007-01-22 07:11:00,1.97371,1.97374,1.97371,1.97374,29500000.0
2007-01-22 07:12:00,1.97379,1.97379,1.97374,1.97374,12400000.0
2007-01-22 07:13:00,1.97377,1.9738,1.97369,1.97369,73299999.0
2007-01-22 07:14:00,1.97365,1.97386,1.97365,1.97386,77599999.0
2007-01-22 07:15:00,1.97393,1.97393,1.97375,1.97387,68700000.0
2007-01-22 07:16:00,1.97393,1.97401,1.97383,1.97401,57700000.0
2007-01-22 07:17:00,1.9741,1.97422,1.9741,1.97417,55300000.0
2007-01-22 07:18:00,1.97412,1.97418,1.97406,1.97414,108099998.0
2007-01-22 07:19:00,1.97417,1.97426,1.97411,1.97418,75600000.0
2007-01-22 07:20:00,1.97418,1.97423,1.97412,1.97423,52500002.0
2007-01-22 07:21:00,1.97416,1.9742,1.97404,1.9742,64000000.0
2007-01-22 07:22:00,1.97418,1.97425,1.97418,1.97425,74299998.0
2007-01-22 07:23:00,1.97424,1.97432,1.97416,1.97417,35400000.0
2007-01-22 07:24:00,1.97421,1.97431,1.97421,1.97428,56200000.0
2007-01-22 07:25:00,1.9743,1.97437,1.97422,1.9743,47700000.0
2007-01-22 07:26:00,1.97428,1.97435,1.97423,1.97435,81800001.0
2007-01-22 07:27:00,1.97425,1.97435,1.97425,1.97428,29600000.0
2007-01-22 07:28:00,1.97428,1.9743,1.97428,1.9743,22999999.0
2007-01-22 07:29:00,1.97428,1.97448,1.97428,1.97446,28400000.0
2007-01-22 07:30:00,1.97451,1.97451,1.97444,1.97444,14100000.0
2007-01-22 07:31:00,1.97422,1.97429,1.97418,1.97428,51100000.0
2007-01-22 07:32:00,1.9743,1.97435,1.9743,1.9743,72800001.0
2007-01-22 07:33:00,1.97437,1.97444,1.97435,1.97444,88000000.0
2007-01-22 07:34:00,1.97438,1.97442,1.97433,1.97433,74500000.0
2007-01-22 07:35:00,1.97435,1.97437,1.97425,1.9743,91199999.0
2007-01-22 07:36:00,1.97432,1.97432,1.9742,1.9742,29200000.0
2007-01-22 07:37:00,1.9742,1.9742,1.9742,1.9742,20100000.0
2007-01-22 07:38:00,1.97415,1.97421,1.97415,1.97421,9600000.0
2007-01-22 07:39:00,1.97413,1.97417,1.97413,1.97417,25900000.0
2007-01-22 07:40:00,1.97418,1.97419,1.97405,1.97412,63000001.0
2007-01-22 07:41:00,1.97412,1.97421,1.97411,1.97411,50700000.0
2007-01-22 07:42:00,1.9741,1.97424,1.9741,1.97414,98799998.0
2007-01-22 07:43:00,1.97428,1.97428,1.9742,1.9742,97999999.0
2007-01-22 07:44:00,1.9742,1.97424,1.97412,1.97421,46100000.0
2007-01-22 07:45:00,1.97421,1.97446,1.97421,1.97445,26500000.0
2007-01-22 07:46:00,1.97439,1.97448,1.97439,1.97448,86899998.0
2007-01-22 07:47:00,1.97438,1.97438,1.97437,1.97437,14500000.0
2007-01-22 07:48:00,1.97438,1.97438,1.9743,1.9743,14000000.0
2007-01-22 07:49:00,1.97422,1.97432,1.97421,1.97426,35999999.0
2007-01-22 07:50:00,1.97423,1.97424,1.97423,1.97424,16800000.0
2007-01-22 07:51:00,1.97426,1.97428,1.97422,1.97422,41900000.0
2007-01-22 07:52:00,1.97427,1.97431,1.97426,1.97426,7700000.0
2007-01-22 07:53:00,1.97429,1.97429,1.97421,1.97421,8400000.0
2007-01-22 07:54:00,1.97427,1.97428,1.97424,1.97428,27100000.0
2007-01-22 07:55:00,1.97434,1.97434,1.97424,1.97424,37600000.0
2007-01-22 07:56:00,1.97435,1.97435,1.97428,1.97428,3000000.0
2007-01-22 07:57:00,1.97422,1.9743,1.97422,1.97422,68500000.0
2007-01-22 07:58:00,1.97419,1.97438,1.97419,1.97438,37300000.0
2007-01-22 07:59:00,1.9744,1.97461,1.9744,1.97461,54600000.0
2007-01-22 08:00:00,1.97461,1.97461,1.97454,1.97458,44099998.0
2007-01-22 08:01:00,1.97468,1.97477,1.97465,1.97465,35400000.0
2007-01-22 08:02:00,1.97467,1.97468,1.97457,1.9746,26999999.0
2007-01-22 08:03:00,1.97468,1.97468,1.9746,1.9746,105999998.0
2007-01-22 08:04:00,1.9746,1.97467,1.97456,1.97462,36700000.0
2007-01-22 08:05:00,1.9746,1.97464,1.97446,1.97464,46400000.0
2007-01-22 08:06:00,1.97468,1.97468,1.97456,1.97467,41700001.0
2007-01-22 08:07:00,1.97455,1.97462,1.97454,1.97458,31000000.0
2007-01-22 08:08:00,1.97458,1.97461,1.97445,1.97461,43900001.0
2007-01-22 08:09:00,1.97437,1.97452,1.97429,1.97437,123200001.0
2007-01-22 08:10:00,1.9745,1.97462,1.9745,1.97462,77099999.0
2007-01-22 08:11:00,1.97465,1.97465,1.9746,1.9746,48099999.0
2007-01-22 08:12:00,1.97455,1.97459,1.97443,1.97443,100700001.0
2007-01-22 08:13:00,1.97438,1.97445,1.97438,1.97438,31600000.0
2007-01-22 08:14:00,1.97435,1.97436,1.97418,1.97419,55799999.0
2007-01-22 08:15:00,1.97425,1.97425,1.97415,1.9742,80799998.0
2007-01-22 08:16:00,1.9741,1.9742,1.9741,1.9742,8700000.0
2007-01-22 08:17:00,1.97422,1.97431,1.97422,1.97427,64700000.0
2007-01-22 08:18:00,1.97428,1.97441,1.97426,1.97426,88900000.0
2007-01-22 08:19:00,1.97429,1.97457,1.97429,1.97457,27500000.0
2007-01-22 08:20:00,1.97468,1.97468,1.97439,1.97444,46899999.0
2007-01-22 08:21:00,1.97439,1.97443,1.97435,1.97437,78200000.0
2007-01-22 08:22:00,1.9745,1.97459,1.9745,1.97456,25300000.0
2007-01-22 08:23:00,1.97462,1.97462,1.97453,1.97453,52099998.0
2007-01-22 08:24:00,1.97437,1.97451,1.97428,1.97451,35799999.0
2007-01-22 08:25:00,1.97449,1.97461,1.97449,1.97461,84200001.0
2007-01-22 08:26:00,1.97458,1.97458,1.97435,1.9744,69400001.0
2007-01-22 08:27:00,1.97433,1.97433,1.97407,1.97407,50199999.0
2007-01-22 08:28:00,1.97394,1.97416,1.97394,1.974,93770000.0
2007-01-22 08:29:00,1.97399,1.97403,1.97375,1.97375,35800000.0
2007-01-22 08:30:00,1.97405,1.97438,1.97405,1.97436,33400001.0
2007-01-22 08:31:00,1.97433,1.97434,1.97421,1.97431,75400001.0
2007-01-22 08:32:00,1.97442,1.97456,1.97442,1.97446,56599998.0
2007-01-22 08:33:00,1.97442,1.97448,1.97433,1.97438,59400000.0
2007-01-22 08:34:00,1.9744,1.97456,1.9744,1.9745,65299999.0
2007-01-22 08:35:00,1.97449,1.97449,1.97431,1.97438,65600000.0
2007-01-22 08:36:00,1.9745,1.97453,1.9744,1.97447,26400000.0
2007-01-22 08:37:00,1.97444,1.97444,1.97418,1.9742,85799997.0
2007-01-22 08:38:00,1.97427,1.97427,1.97421,1.97426,74100002.0
2007-01-22 08:39:00,1.97432,1.97435,1.97429,1.9743,73200000.0
2007-01-22 08:40:00,1.97447,1.97457,1.97441,1.97457,103300000.0
2007-01-22 08:41:00,1.9745,1.9745,1.97424,1.97424,91500000.0
2007-01-22 08:42:00,1.97425,1.97434,1.97423,1.97434,120000002.0
2007-01-22 08:43:00,1.97435,1.97435,1.97422,1.97428,103099999.0
2007-01-22 08:44:00,1.97422,1.97423,1.97408,1.9742,52100000.0
2007-01-22 08:45:00,1.97423,1.97423,1.97406,1.97415,26600000.0
2007-01-22 08:46:00,1.97412,1.97432,1.97412,1.97432,73699999.0
2007-01-22 08:47:00,1.9743,1.9743,1.97416,1.97419,52000000.0
2007-01-22 08:48:00,1.97418,1.97426,1.97415,1.97415,98200000.0
2007-01-22 08:49:00,1.9742,1.9742,1.97407,1.97411,49900001.0
2007-01-22 08:50:00,1.97407,1.97411,1.97405,1.97405,99299999.0
2007-01-22 08:51:00,1.97402,1.9742,1.97402,1.9742,25400001.0
2007-01-22 08:52:00,1.97423,1.97424,1.97411,1.97424,70600000.0
2007-01-22 08:53:00,1.97422,1.97425,1.9742,1.9742,55499998.0
2007-01-22 08:54:00,1.97421,1.97425,1.97415,1.97422,42400000.0
2007-01-22 08:55:00,1.9743,1.97434,1.97423,1.97427,18000000.0
2007-01-22 08:56:00,1.97428,1.97429,1.97422,1.97425,28400000.0
2007-01-22 08:57:00,1.97432,1.97432,1.97419,1.97428,63299999.0
2007-01-22 08:58:00,1.97426,1.97426,1.97413,1.97415,46000000.0
2007-01-22 08:59:00,1.97413,1.97423,1.9741,1.97412,64399998.0
2007-01-22 09:00:00,1.97427,1.97427,1.97414,1.97414,87100003.0
2007-01-22 09:01:00,1.97422,1.97427,1.97416,1.97419,64200001.0
2007-01-22 09:02:00,1.97427,1.97448,1.97427,1.97438,72699999.0
2007-01-22 09:03:00,1.97438,1.97443,1.97428,1.97443,82000001.0
2007-01-22 09:04:00,1.97429,1.97439,1.97428,1.97432,75400001.0
2007-01-22 09:05:00,1.9744,1.9744,1.9744,1.9744,10100000.0
2007-01-22 09:06:00,1.97447,1.97449,1.97435,1.97442,44700000.0
2007-01-22 09:07:00,1.97447,1.97459,1.97445,1.97448,68800000.0
2007-01-22 09:08:00,1.9745,1.9746,1.97438,1.97448,104299999.0
2007-01-22 09:09:00,1.97452,1.97452,1.97431,1.97443,52300000.0
2007-01-22 09:10:00,1.97446,1.97446,1.9742,1.9742,65800000.0
2007-01-22 09:11:00,1.97412,1.97435,1.97402,1.97402,49100001.0
2007-01-22 09:12:00,1.97403,1.97413,1.97401,1.97407,56200001.0
2007-01-22 09:13:00,1.974,1.9741,1.97398,1.97403,55899999.0
2007-01-22 09:14:00,1.97398,1.97463,1.97398,1.97463,62899999.0
2007-01-22 09:15:00,1.97478,1.97517,1.97472,1.97517,42400000.0
2007-01-22 09:16:00,1.97514,1.97528,1.97511,1.97522,49199999.0
2007-01-22 09:17:00,1.97529,1.97531,1.97523,1.97529,81500000.0
2007-01-22 09:18:00,1.97533,1.97533,1.97522,1.97532,45200001.0
2007-01-22 09:19:00,1.97532,1.97532,1.97523,1.97527,32400000.0
2007-01-22 09:20:00,1.9753,1.97535,1.9753,1.9753,33400000.0
2007-01-22 09:21:00,1.97531,1.97531,1.97519,1.9752,47900001.0
2007-01-22 09:22:00,1.97521,1.97523,1.97507,1.97514,61800000.0
2007-01-22 09:23:00,1.97519,1.97519,1.97498,1.97506,28500000.0
2007-01-22 09:24:00,1.97505,1.97519,1.97502,1.97504,91799999.0
2007-01-22 09:25:00,1.97493,1.97505,1.97493,1.97498,103400000.0
2007-01-22 09:26:00,1.97503,1.97503,1.97497,1.97497,25500000.0
2007-01-22 09:27:00,1.975,1.97512,1.975,1.97504,32100000.0
2007-01-22 09:28:00,1.97499,1.97507,1.97486,1.97486,47800000.0
2007-01-22 09:29:00,1.97495,1.97504,1.97494,1.97497,65500001.0
2007-01-22 09:30:00,1.97485,1.97496,1.97485,1.97488,90500003.0
2007-01-22 09:31:00,1.97485,1.975,1.97485,1.97495,100799998.0
2007-01-22 09:32:00,1.97486,1.97486,1.97447,1.97447,45199999.0
2007-01-22 09:33:00,1.97436,1.97436,1.97408,1.97419,66499999.0
2007-01-22 09:34:00,1.97427,1.97435,1.97421,1.97421,63400000.0
2007-01-22 09:35:00,1.9743,1.97435,1.97425,1.97435,29100000.0
2007-01-22 09:36:00,1.97427,1.97438,1.97427,1.97428,52700000.0
2007-01-22 09:37:00,1.97416,1.97418,1.97388,1.97388,53699999.0
2007-01-22 09:38:00,1.97391,1.97402,1.97387,1.97402,48700000.0
2007-01-22 09:39:00,1.97393,1.97416,1.97393,1.97409,58400000.0
2007-01-22 09:40:00,1.97405,1.97408,1.97402,1.97402,33200000.0
2007-01-22 09:41:00,1.97373,1.97405,1.97373,1.97405,16600000.0
2007-01-22 09:42:00,1.97412,1.97412,1.97393,1.97404,59700000.0
2007-01-22 09:43:00,1.97403,1.97409,1.97395,1.97406,29400000.0
2007-01-22 09:44:00,1.97412,1.97412,1.97399,1.97408,111300000.0
2007-01-22 09:45:00,1.97424,1.97448,1.97424,1.97439,41000000.0
2007-01-22 09:46:00,1.97444,1.97444,1.97422,1.97427,36500000.0
2007-01-22 09:47:00,1.97418,1.97418,1.97377,1.97377,15800000.0
2007-01-22 09:48:00,1.97385,1.97408,1.97385,1.97401,69999999.0
2007-01-22 09:49:00,1.97403,1.97403,1.97391,1.97395,55200000.0
2007-01-22 09:50:00,1.97392,1.97396,1.97392,1.97396,21100001.0
2007-01-22 09:51:00,1.97407,1.97407,1.97402,1.97405,63699998.0
2007-01-22 09:52:00,1.97402,1.97407,1.97392,1.97407,96899999.0
2007-01-22 09:53:00,1.97398,1.97403,1.97392,1.97403,62000000.0
2007-01-22 09:54:00,1.97394,1.97399,1.97384,1.97395,62900000.0
2007-01-22 09:55:00,1.97394,1.97408,1.97381,1.97405,69500001.0
2007-01-22 09:56:00,1.9741,1.9743,1.9741,1.9743,50300000.0
2007-01-22 09:57:00,1.97432,1.97432,1.97417,1.97427,39600000.0
2007-01-22 09:58:00,1.9744,1.97443,1.9744,1.97443,18300000.0
2007-01-22 09:59:00,1.9744,1.97459,1.9744,1.97457,40300000.0
2007-01-22 10:00:00,1.97446,1.97454,1.97441,1.97454,73899999.0
2007-01-22 10:01:00,1.97449,1.97461,1.97448,1.9746,77700002.0
2007-01-22 10:02:00,1.97469,1.97491,1.97469,1.97489,55200002.0
2007-01-22 10:03:00,1.97498,1.97518,1.97498,1.97517,36500000.0
2007-01-22 10:04:00,1.97521,1.97527,1.97505,1.97509,45200000.0
2007-01-22 10:05:00,1.97512,1.97521,1.97512,1.97518,22000000.0
2007-01-22 10:06:00,1.97516,1.97521,1.97494,1.97494,52200001.0
2007-01-22 10:07:00,1.97512,1.97518,1.97473,1.97475,94899998.0
2007-01-22 10:08:00,1.97459,1.97468,1.97448,1.97457,64700001.0
2007-01-22 10:09:00,1.97451,1.97451,1.97421,1.97421,45000000.0
2007-01-22 10:10:00,1.9742,1.97428,1.97415,1.97428,87299998.0
2007-01-22 10:11:00,1.97424,1.97429,1.97418,1.97425,66400001.0
2007-01-22 10:12:00,1.97418,1.97432,1.97415,1.97432,31300000.0
2007-01-22 10:13:00,1.97418,1.97419,1.9741,1.97416,61200000.0
2007-01-22 10:14:00,1.97407,1.97422,1.97407,1.97422,54850000.0
2007-01-22 10:15:00,1.9742,1.9742,1.97403,1.97417,104199998.0
2007-01-22 10:16:00,1.97418,1.97422,1.97417,1.97417,23100000.0
2007-01-22 10:17:00,1.97412,1.9742,1.97405,1.97405,74700001.0
2007-01-22 10:18:00,1.974,1.974,1.97378,1.97385,71499998.0
2007-01-22 10:19:00,1.97373,1.9739,1.97369,1.9739,58700000.0
2007-01-22 10:20:00,1.97387,1.97392,1.97379,1.97382,48600000.0
2007-01-22 10:21:00,1.9738,1.97385,1.97377,1.97385,124300002.0
2007-01-22 10:22:00,1.97385,1.97389,1.97382,1.97382,72000001.0
2007-01-22 10:23:00,1.97378,1.97378,1.97368,1.97372,79100000.0
2007-01-22 10:24:00,1.97377,1.97393,1.97377,1.97393,14100000.0
2007-01-22 10:25:00,1.97398,1.97404,1.97392,1.97398,34900000.0
2007-01-22 10:26:00,1.97393,1.97393,1.97385,1.97393,114800000.0
2007-01-22 10:27:00,1.9739,1.9739,1.97375,1.97379,42100000.0
2007-01-22 10:28:00,1.97378,1.97387,1.97373,1.97387,43300000.0
2007-01-22 10:29:00,1.9738,1.97383,1.97374,1.97374,21100000.0
2007-01-22 10:30:00,1.97377,1.97398,1.97377,1.97398,37600000.0
2007-01-22 10:31:00,1.97392,1.97397,1.97389,1.97394,46200000.0
2007-01-22 10:32:00,1.97392,1.97405,1.97392,1.974,46100000.0
2007-01-22 10:33:00,1.97397,1.97399,1.97395,1.97398,80800000.0
2007-01-22 10:34:00,1.97401,1.97403,1.97394,1.97403,72200000.0
2007-01-22 10:35:00,1.97405,1.97405,1.974,1.974,54800002.0
2007-01-22 10:36:00,1.97403,1.97411,1.97399,1.97409,42700000.0
2007-01-22 10:37:00,1.97406,1.97406,1.97386,1.97395,62700001.0
2007-01-22 10:38:00,1.9739,1.97392,1.9738,1.97381,85299999.0
2007-01-22 10:39:00,1.9738,1.97388,1.9737,1.9737,48400000.0
2007-01-22 10:40:00,1.97377,1.97392,1.97377,1.97392,63000000.0
2007-01-22 10:41:00,1.97396,1.9741,1.9739,1.9739,55800002.0
2007-01-22 10:42:00,1.97392,1.97395,1.97382,1.97391,63600000.0
2007-01-22 10:43:00,1.97407,1.97413,1.97404,1.97407,113500001.0
2007-01-22 10:44:00,1.97403,1.97408,1.97399,1.97408,61499999.0
2007-01-22 10:45:00,1.97409,1.97437,1.97409,1.97437,13700000.0
2007-01-22 10:46:00,1.97442,1.97483,1.97442,1.97477,32000000.0
2007-01-22 10:47:00,1.97478,1.97485,1.97477,1.97485,49700000.0
2007-01-22 10:48:00,1.97488,1.97491,1.97482,1.97491,75100000.0
2007-01-22 10:49:00,1.97492,1.9752,1.97492,1.97519,21300000.0
2007-01-22 10:50:00,1.97516,1.97532,1.9751,1.97525,109199999.0
2007-01-22 10:51:00,1.97543,1.97545,1.97531,1.97535,110900001.0
2007-01-22 10:52:00,1.97534,1.97534,1.97516,1.9752,73000001.0
2007-01-22 10:53:00,1.97527,1.97527,1.97519,1.97523,97700000.0
2007-01-22 10:54:00,1.97527,1.97534,1.97522,1.97533,17000000.0
2007-01-22 10:55:00,1.9751,1.9751,1.97411,1.97427,69700000.0
2007-01-22 10:56:00,1.97432,1.97443,1.97427,1.97439,96200000.0
2007-01-22 10:57:00,1.97433,1.97433,1.97412,1.97417,37600000.0
2007-01-22 10:58:00,1.97414,1.97422,1.97408,1.97413,54600000.0
2007-01-22 10:59:00,1.9741,1.97423,1.97408,1.97423,102299999.0
2007-01-22 11:00:00,1.97423,1.97423,1.9741,1.97416,80400000.0
2007-01-22 11:01:00,1.97422,1.97438,1.97422,1.97431,87199999.0
2007-01-22 11:02:00,1.97437,1.97446,1.97437,1.97446,81900000.0
2007-01-22 11:03:00,1.97447,1.97447,1.9743,1.9743,38699999.0
2007-01-22 11:04:00,1.9741,1.97425,1.97398,1.97398,91000001.0
2007-01-22 11:05:00,1.97405,1.97434,1.97405,1.97426,87100000.0
2007-01-22 11:06:00,1.9744,1.97446,1.9744,1.97443,74500002.0
2007-01-22 11:07:00,1.97452,1.9748,1.97452,1.9748,45070000.0
2007-01-22 11:08:00,1.9749,1.9751,1.97483,1.97508,67400000.0
2007-01-22 11:09:00,1.97518,1.9753,1.97516,1.97527,65800001.0
2007-01-22 11:10:00,1.97514,1.97522,1.97493,1.97495,61500000.0
2007-01-22 11:11:00,1.97492,1.97502,1.97492,1.975,123300002.0
2007-01-22 11:12:00,1.975,1.97512,1.975,1.97502,81200001.0
2007-01-22 11:13:00,1.97502,1.9751,1.97499,1.9751,62900000.0
2007-01-22 11:14:00,1.97498,1.97505,1.97494,1.97505,69800000.0
2007-01-22 11:15:00,1.97518,1.97518,1.97507,1.97517,29500000.0
2007-01-22 11:16:00,1.97512,1.97524,1.97502,1.97524,85200000.0
2007-01-22 11:17:00,1.97522,1.97525,1.97503,1.97503,28800000.0
2007-01-22 11:18:00,1.97502,1.9752,1.97502,1.9752,69500000.0
2007-01-22 11:19:00,1.97507,1.97507,1.97497,1.97497,43700000.0
2007-01-22 11:20:00,1.97495,1.975,1.97489,1.9749,103900001.0
2007-01-22 11:21:00,1.97501,1.97501,1.97486,1.975,21700000.0
2007-01-22 11:22:00,1.97489,1.97495,1.97469,1.97473,81100000.0
2007-01-22 11:23:00,1.9747,1.97475,1.9747,1.9747,44700001.0
2007-01-22 11:24:00,1.97473,1.97484,1.97462,1.97484,29600000.0
2007-01-22 11:25:00,1.97475,1.97481,1.97469,1.97472,42500000.0
2007-01-22 11:26:00,1.97472,1.97472,1.97457,1.97457,92700001.0
2007-01-22 11:27:00,1.97461,1.9747,1.97457,1.97457,33200000.0
2007-01-22 11:28:00,1.97468,1.97468,1.97435,1.97435,35400001.0
2007-01-22 11:29:00,1.97435,1.97446,1.9743,1.97435,97299999.0
2007-01-22 11:30:00,1.97436,1.97436,1.97415,1.97423,83400001.0
2007-01-22 11:31:00,1.97419,1.97427,1.97405,1.97427,141499999.0
2007-01-22 11:32:00,1.9742,1.97423,1.97413,1.97423,155499998.0
2007-01-22 11:33:00,1.97412,1.97412,1.97359,1.97359,39400000.0
2007-01-22 11:34:00,1.97325,1.97325,1.97271,1.97281,70200000.0
2007-01-22 11:35:00,1.97285,1.97316,1.97285,1.97304,46000000.0
2007-01-22 11:36:00,1.973,1.97319,1.973,1.97317,144399999.0
2007-01-22 11:37:00,1.9732,1.97335,1.97292,1.97292,77500000.0
2007-01-22 11:38:00,1.97287,1.9729,1.97273,1.97273,43900001.0
2007-01-22 11:39:00,1.97275,1.97289,1.97275,1.97282,78899998.0
2007-01-22 11:40:00,1.97284,1.97292,1.97268,1.97275,64600000.0
2007-01-22 11:41:00,1.97256,1.97256,1.97222,1.97224,74899999.0
2007-01-22 11:42:00,1.9722,1.97233,1.97202,1.97202,133699998.0
2007-01-22 11:43:00,1.97187,1.97196,1.97172,1.97196,80900001.0
2007-01-22 11:44:00,1.97189,1.97206,1.97181,1.97206,69300000.0
2007-01-22 11:45:00,1.97203,1.97211,1.97196,1.97205,72100000.0
2007-01-22 11:46:00,1.97215,1.97234,1.97215,1.9722,103800001.0
2007-01-22 11:47:00,1.97222,1.97237,1.97216,1.97221,82799999.0
2007-01-22 11:48:00,1.97226,1.97227,1.97211,1.97211,94100000.0
2007-01-22 11:49:00,1.97213,1.97223,1.97213,1.9722,55400002.0
2007-01-22 11:50:00,1.97225,1.97277,1.97225,1.97277,76999999.0
2007-01-22 11:51:00,1.97271,1.97271,1.97252,1.97258,68699998.0
2007-01-22 11:52:00,1.97262,1.97269,1.97253,1.97254,63000000.0
2007-01-22 11:53:00,1.97255,1.97258,1.97247,1.97247,63000001.0
2007-01-22 11:54:00,1.97247,1.97247,1.97232,1.97239,72000000.0
2007-01-22 11:55:00,1.97244,1.97244,1.97214,1.97215,57200001.0
2007-01-22 11:56:00,1.97223,1.97227,1.97217,1.97225,65800000.0
2007-01-22 11:57:00,1.97232,1.97237,1.97228,1.97233,61400000.0
2007-01-22 11:58:00,1.97224,1.9723,1.97219,1.9723,72200000.0
2007-01-22 11:59:00,1.97225,1.97225,1.9719,1.97195,101099999.0
2007-01-22 12:00:00,1.97191,1.97192,1.97173,1.97173,145300001.0
2007-01-22 12:01:00,1.97169,1.97185,1.97169,1.97182,66699998.0
2007-01-22 12:02:00,1.97183,1.97203,1.97183,1.97203,58999999.0
2007-01-22 12:03:00,1.97207,1.97219,1.97207,1.97212,15800000.0
2007-01-22 12:04:00,1.97203,1.97224,1.97203,1.9722,70100000.0
2007-01-22 12:05:00,1.9723,1.97248,1.97215,1.97248,38800000.0
2007-01-22 12:06:00,1.97262,1.97266,1.97251,1.97253,34400000.0
2007-01-22 12:07:00,1.97278,1.97296,1.97278,1.97295,83000000.0
2007-01-22 12:08:00,1.97301,1.97335,1.97301,1.97321,70399999.0
2007-01-22 12:09:00,1.97317,1.9732,1.97311,1.97318,41000000.0
2007-01-22 12:10:00,1.97307,1.97317,1.97303,1.97315,78600001.0
2007-01-22 12:11:00,1.97312,1.9732,1.973,1.97305,39400001.0
2007-01-22 12:12:00,1.97308,1.97308,1.97293,1.97293,53199999.0
2007-01-22 12:13:00,1.9729,1.97318,1.9729,1.97318,47900000.0
2007-01-22 12:14:00,1.97317,1.97317,1.97303,1.97316,92700000.0
2007-01-22 12:15:00,1.97295,1.97295,1.97256,1.97256,43700000.0
2007-01-22 12:16:00,1.97261,1.97261,1.97248,1.9726,31600000.0
2007-01-22 12:17:00,1.97266,1.97271,1.97257,1.97271,26000000.0
2007-01-22 12:18:00,1.97297,1.97374,1.97297,1.97374,25500000.0
2007-01-22 12:19:00,1.97408,1.97408,1.97367,1.97367,57799998.0
2007-01-22 12:20:00,1.97378,1.97378,1.97338,1.97349,91300001.0
2007-01-22 12:21:00,1.97339,1.97346,1.97327,1.97332,52400000.0
2007-01-22 12:22:00,1.97319,1.97319,1.97312,1.97318,57900000.0
2007-01-22 12:23:00,1.9732,1.97329,1.9732,1.97321,24600000.0
2007-01-22 12:24:00,1.97319,1.97321,1.97311,1.97311,81699997.0
2007-01-22 12:25:00,1.97303,1.97303,1.97289,1.97292,46700000.0
2007-01-22 12:26:00,1.97293,1.97293,1.9728,1.97287,48000000.0
2007-01-22 12:27:00,1.97293,1.97304,1.9729,1.97295,106399999.0
2007-01-22 12:28:00,1.97307,1.97353,1.97307,1.97346,132399996.0
2007-01-22 12:29:00,1.9736,1.97365,1.97345,1.97347,42000000.0
2007-01-22 12:30:00,1.97345,1.97368,1.97345,1.97368,152100000.0
2007-01-22 12:31:00,1.97373,1.97391,1.97371,1.97373,115400003.0
2007-01-22 12:32:00,1.9737,1.9737,1.97345,1.97349,66200000.0
2007-01-22 12:33:00,1.9735,1.97358,1.97348,1.97348,39300000.0
2007-01-22 12:34:00,1.9735,1.9735,1.97338,1.97338,56200001.0
2007-01-22 12:35:00,1.97344,1.97353,1.97343,1.97353,48700000.0
2007-01-22 12:36:00,1.97356,1.97362,1.97347,1.97357,44800000.0
2007-01-22 12:37:00,1.97347,1.97363,1.97347,1.97348,23300000.0
2007-01-22 12:38:00,1.97347,1.9736,1.97338,1.9736,33200000.0
2007-01-22 12:39:00,1.97354,1.97356,1.97342,1.97342,28700000.0
2007-01-22 12:40:00,1.97332,1.97339,1.97327,1.9733,35700000.0
2007-01-22 12:41:00,1.9732,1.97341,1.9732,1.97341,55000001.0
2007-01-22 12:42:00,1.9734,1.97347,1.97332,1.97345,46000000.0
2007-01-22 12:43:00,1.97351,1.97357,1.97349,1.97349,41500000.0
2007-01-22 12:44:00,1.97339,1.97345,1.97323,1.97323,67500000.0
2007-01-22 12:45:00,1.97329,1.97329,1.97311,1.97319,79800001.0
2007-01-22 12:46:00,1.97315,1.97325,1.97315,1.97325,103199999.0
2007-01-22 12:47:00,1.97321,1.97335,1.97311,1.97323,96700002.0
2007-01-22 12:48:00,1.97323,1.97323,1.97294,1.97294,76600002.0
2007-01-22 12:49:00,1.97308,1.97308,1.9727,1.97298,76400002.0
2007-01-22 12:50:00,1.973,1.973,1.97244,1.97244,51799999.0
2007-01-22 12:51:00,1.97225,1.97268,1.9722,1.97268,75299999.0
2007-01-22 12:52:00,1.97272,1.97307,1.97272,1.973,99800001.0
2007-01-22 12:53:00,1.97293,1.97327,1.97293,1.97325,80700001.0
2007-01-22 12:54:00,1.97322,1.97324,1.97297,1.97304,64700000.0
2007-01-22 12:55:00,1.97303,1.97303,1.97288,1.97297,90900000.0
2007-01-22 12:56:00,1.97281,1.97281,1.97256,1.97265,65100000.0
2007-01-22 12:57:00,1.97245,1.97245,1.97193,1.97193,58700000.0
2007-01-22 12:58:00,1.972,1.97261,1.972,1.97261,47200000.0
2007-01-22 12:59:00,1.97222,1.97261,1.97222,1.9725,56800000.0
2007-01-22 13:00:00,1.97255,1.97261,1.97243,1.97261,115700002.0
2007-01-22 13:01:00,1.97248,1.97282,1.97248,1.97282,69000001.0
2007-01-22 13:02:00,1.97273,1.97306,1.9727,1.97306,57900000.0
2007-01-22 13:03:00,1.97313,1.97313,1.97289,1.97293,51000000.0
2007-01-22 13:04:00,1.97288,1.97305,1.97286,1.97296,39400000.0
2007-01-22 13:05:00,1.97296,1.97318,1.97292,1.97314,35500000.0
2007-01-22 13:06:00,1.97323,1.97335,1.97317,1.97331,30600000.0
2007-01-22 13:07:00,1.97352,1.97412,1.97352,1.97397,89569999.0
2007-01-22 13:08:00,1.97411,1.9744,1.97411,1.9744,53700000.0
2007-01-22 13:09:00,1.97426,1.97427,1.9742,1.97426,48099999.0
2007-01-22 13:10:00,1.97416,1.97417,1.9741,1.97417,29000000.0
2007-01-22 13:11:00,1.97412,1.9742,1.97408,1.9741,70400002.0
2007-01-22 13:12:00,1.97403,1.97411,1.97387,1.97411,46099999.0
2007-01-22 13:13:00,1.97401,1.97414,1.97401,1.97403,25400000.0
2007-01-22 13:14:00,1.97405,1.9741,1.9739,1.9741,42600000.0
2007-01-22 13:15:00,1.97412,1.97428,1.9741,1.9742,75600000.0
2007-01-22 13:16:00,1.97415,1.97415,1.97406,1.9741,57900000.0
2007-01-22 13:17:00,1.97412,1.97427,1.97411,1.97424,71099999.0
2007-01-22 13:18:00,1.97427,1.97431,1.97413,1.97413,81300000.0
2007-01-22 13:19:00,1.97418,1.97485,1.97418,1.97485,53500001.0
2007-01-22 13:20:00,1.97481,1.97481,1.97467,1.97476,67999997.0
2007-01-22 13:21:00,1.97475,1.97475,1.97446,1.97446,23700000.0
2007-01-22 13:22:00,1.97449,1.97452,1.97446,1.97451,25100000.0
2007-01-22 13:23:00,1.97463,1.97472,1.97463,1.97465,45800000.0
2007-01-22 13:24:00,1.9746,1.97465,1.97456,1.9746,67000000.0
2007-01-22 13:25:00,1.97465,1.97472,1.9746,1.97472,37900000.0
2007-01-22 13:26:00,1.97475,1.9748,1.9745,1.9745,106499998.0
2007-01-22 13:27:00,1.97452,1.97458,1.9745,1.97456,56599999.0
2007-01-22 13:28:00,1.97445,1.97456,1.97439,1.97442,72700000.0
2007-01-22 13:29:00,1.97437,1.97453,1.97437,1.9744,91100000.0
2007-01-22 13:30:00,1.97435,1.97454,1.97435,1.97441,51300000.0
2007-01-22 13:31:00,1.97447,1.97449,1.97442,1.97449,31100000.0
2007-01-22 13:32:00,1.97432,1.97432,1.97405,1.97405,15800000.0
2007-01-22 13:33:00,1.97398,1.97416,1.97398,1.9741,40300001.0
2007-01-22 13:34:00,1.97411,1.97425,1.97411,1.97425,92900001.0
2007-01-22 13:35:00,1.97435,1.97446,1.97419,1.97428,72100000.0
2007-01-22 13:36:00,1.97433,1.97433,1.97413,1.97425,95700000.0
2007-01-22 13:37:00,1.97431,1.97444,1.97431,1.97432,60000000.0
2007-01-22 13:38:00,1.97435,1.97445,1.97413,1.97445,95799998.0
2007-01-22 13:39:00,1.97439,1.97492,1.97439,1.97492,97599998.0
2007-01-22 13:40:00,1.97499,1.97523,1.97499,1.97517,78800000.0
2007-01-22 13:41:00,1.97522,1.97522,1.97497,1.97497,94799999.0
2007-01-22 13:42:00,1.9749,1.97506,1.97484,1.97497,79999998.0
2007-01-22 13:43:00,1.97478,1.97478,1.97462,1.97463,13300000.0
2007-01-22 13:44:00,1.97471,1.97484,1.97469,1.97483,77799999.0
2007-01-22 13:45:00,1.97496,1.97522,1.97492,1.97492,81900001.0
2007-01-22 13:46:00,1.9747,1.9747,1.97454,1.97464,40100001.0
2007-01-22 13:47:00,1.97473,1.97487,1.97459,1.97459,105599999.0
2007-01-22 13:48:00,1.9746,1.9748,1.97447,1.9748,143200002.0
2007-01-22 13:49:00,1.97478,1.97479,1.97463,1.97469,75200000.0
2007-01-22 13:50:00,1.97469,1.97489,1.97469,1.97478,73300000.0
2007-01-22 13:51:00,1.97482,1.97492,1.97478,1.97478,50599998.0
2007-01-22 13:52:00,1.97493,1.97541,1.97493,1.97516,102100001.0
2007-01-22 13:53:00,1.97501,1.97508,1.97499,1.97508,27500000.0
2007-01-22 13:54:00,1.97504,1.97507,1.97497,1.97507,63900000.0
2007-01-22 13:55:00,1.97498,1.97529,1.97497,1.97525,50100000.0
2007-01-22 13:56:00,1.9753,1.97543,1.9753,1.97533,72199998.0
2007-01-22 13:57:00,1.97535,1.9754,1.97525,1.97525,26600001.0
2007-01-22 13:58:00,1.97533,1.9757,1.97533,1.9755,64300000.0
2007-01-22 13:59:00,1.97541,1.97541,1.97523,1.97533,53900002.0
2007-01-22 14:00:00,1.97522,1.97524,1.97484,1.97504,82499999.0
2007-01-22 14:01:00,1.97505,1.97505,1.9748,1.97482,86400000.0
2007-01-22 14:02:00,1.97481,1.97484,1.97463,1.9747,85999999.0
2007-01-22 14:03:00,1.9747,1.97479,1.9746,1.97462,57800000.0
2007-01-22 14:04:00,1.97465,1.97473,1.97464,1.97473,56300000.0
2007-01-22 14:05:00,1.97465,1.97486,1.97462,1.97486,24000000.0
2007-01-22 14:06:00,1.97498,1.97511,1.97498,1.97504,33100000.0
2007-01-22 14:07:00,1.97502,1.97513,1.97502,1.97502,66299998.0
2007-01-22 14:08:00,1.975,1.975,1.97453,1.97453,55500001.0
2007-01-22 14:09:00,1.97448,1.97482,1.97448,1.9748,96600000.0
2007-01-22 14:10:00,1.97482,1.97501,1.97479,1.97501,29800000.0
2007-01-22 14:11:00,1.9749,1.97508,1.97485,1.97494,55200000.0
2007-01-22 14:12:00,1.97485,1.97508,1.97485,1.97508,66599999.0
2007-01-22 14:13:00,1.97513,1.97513,1.97497,1.97508,113200001.0
2007-01-22 14:14:00,1.97512,1.97519,1.97503,1.97511,61500000.0
2007-01-22 14:15:00,1.97517,1.97524,1.97515,1.97523,52800000.0
2007-01-22 14:16:00,1.97527,1.97532,1.9752,1.97528,62399998.0
2007-01-22 14:17:00,1.97527,1.97542,1.97525,1.97542,95400000.0
2007-01-22 14:18:00,1.97549,1.9756,1.97545,1.97547,90199999.0
2007-01-22 14:19:00,1.97545,1.97563,1.97543,1.97558,36500000.0
2007-01-22 14:20:00,1.97559,1.9759,1.97559,1.9759,58899998.0
2007-01-22 14:21:00,1.97584,1.97619,1.97579,1.97606,117000000.0
2007-01-22 14:22:00,1.97602,1.97602,1.97571,1.97571,57900000.0
2007-01-22 14:23:00,1.9757,1.97575,1.9757,1.97575,10600000.0
2007-01-22 14:24:00,1.97568,1.97594,1.97566,1.97586,66900000.0
2007-01-22 14:25:00,1.97589,1.97617,1.97589,1.97615,102800000.0
2007-01-22 14:26:00,1.97618,1.97618,1.97591,1.97595,67800001.0
2007-01-22 14:27:00,1.97592,1.97592,1.9758,1.9758,42399999.0
2007-01-22 14:28:00,1.97568,1.97575,1.9756,1.97569,29800000.0
2007-01-22 14:29:00,1.97574,1.97576,1.97566,1.97572,57099998.0
2007-01-22 14:30:00,1.97573,1.97574,1.97556,1.97563,70000001.0
2007-01-22 14:31:00,1.97563,1.97571,1.97563,1.97563,47400000.0
2007-01-22 14:32:00,1.97555,1.97555,1.97546,1.97546,20000000.0
2007-01-22 14:33:00,1.97532,1.97551,1.97532,1.97543,114899996.0
2007-01-22 14:34:00,1.97528,1.97528,1.97475,1.97476,50699999.0
2007-01-22 14:35:00,1.97451,1.97463,1.9745,1.97458,83799999.0
2007-01-22 14:36:00,1.97459,1.97459,1.97443,1.97447,44100001.0
2007-01-22 14:37:00,1.97461,1.97468,1.97452,1.97462,117399999.0
2007-01-22 14:38:00,1.97458,1.97458,1.97446,1.97449,34600000.0
2007-01-22 14:39:00,1.97467,1.97492,1.97467,1.97474,35300000.0
2007-01-22 14:40:00,1.97463,1.97463,1.97454,1.9746,56400000.0
2007-01-22 14:41:00,1.97468,1.97468,1.97455,1.97455,40700001.0
2007-01-22 14:42:00,1.97448,1.97448,1.97439,1.97439,35400000.0
2007-01-22 14:43:00,1.97447,1.97477,1.97447,1.97465,35500000.0
2007-01-22 14:44:00,1.97453,1.97453,1.97419,1.97432,16300000.0
2007-01-22 14:45:00,1.97423,1.97432,1.97414,1.97428,26700000.0
2007-01-22 14:46:00,1.97419,1.97442,1.97419,1.97435,59800001.0
2007-01-22 14:47:00,1.97437,1.97441,1.97411,1.97411,49300000.0
2007-01-22 14:48:00,1.97395,1.97395,1.9738,1.9738,64799998.0
2007-01-22 14:49:00,1.97392,1.97393,1.9738,1.97387,34900000.0
2007-01-22 14:50:00,1.97376,1.97393,1.97358,1.97393,100700001.0
2007-01-22 14:51:00,1.97407,1.97425,1.97407,1.97421,66100000.0
2007-01-22 14:52:00,1.97414,1.9743,1.97414,1.97425,65299999.0
2007-01-22 14:53:00,1.97424,1.9745,1.97419,1.97446,72399998.0
2007-01-22 14:54:00,1.97443,1.97473,1.97436,1.97473,60699999.0
2007-01-22 14:55:00,1.97482,1.97485,1.97455,1.97458,80200001.0
2007-01-22 14:56:00,1.97458,1.97472,1.97454,1.97472,104199999.0
2007-01-22 14:57:00,1.97475,1.97498,1.97475,1.97475,96199999.0
2007-01-22 14:58:00,1.9749,1.97509,1.97489,1.97509,71600000.0
2007-01-22 14:59:00,1.97511,1.97515,1.97501,1.97501,45300000.0
2007-01-22 15:00:00,1.97502,1.9751,1.97488,1.9751,97799999.0
2007-01-22 15:01:00,1.97505,1.97519,1.97505,1.97512,52200000.0
2007-01-22 15:02:00,1.97509,1.97509,1.97469,1.97469,65400001.0
2007-01-22 15:03:00,1.97468,1.9748,1.97462,1.9748,27900000.0
2007-01-22 15:04:00,1.97483,1.97483,1.97465,1.97468,98299999.0
2007-01-22 15:05:00,1.97469,1.97481,1.97469,1.97481,4000000.0
2007-01-22 15:06:00,1.97486,1.9749,1.97476,1.97485,65800000.0
2007-01-22 15:07:00,1.97482,1.97492,1.97478,1.97483,50200000.0
2007-01-22 15:08:00,1.9748,1.9748,1.97464,1.97473,37699999.0
2007-01-22 15:09:00,1.97486,1.97494,1.97478,1.97494,50800000.0
2007-01-22 15:10:00,1.97493,1.97497,1.97493,1.97497,11200000.0
2007-01-22 15:11:00,1.97497,1.97497,1.97475,1.97475,45400000.0
2007-01-22 15:12:00,1.97489,1.97519,1.97489,1.97517,30500000.0
2007-01-22 15:13:00,1.97528,1.9753,1.97514,1.9752,90300001.0
2007-01-22 15:14:00,1.97515,1.97518,1.97509,1.97518,47400000.0
2007-01-22 15:15:00,1.97514,1.97534,1.97514,1.97534,79500001.0
2007-01-22 15:16:00,1.97542,1.97571,1.97542,1.97558,48800000.0
2007-01-22 15:17:00,1.97545,1.97557,1.97535,1.97555,94399999.0
2007-01-22 15:18:00,1.97558,1.9756,1.97546,1.97546,64300000.0
2007-01-22 15:19:00,1.97537,1.97538,1.97522,1.97522,113300000.0
2007-01-22 15:20:00,1.97529,1.97535,1.97527,1.97533,83500000.0
2007-01-22 15:21:00,1.97542,1.97552,1.97541,1.97546,68699998.0
2007-01-22 15:22:00,1.97557,1.9757,1.97557,1.97567,24200000.0
2007-01-22 15:23:00,1.97565,1.97577,1.97556,1.97577,58800000.0
2007-01-22 15:24:00,1.9758,1.9758,1.97558,1.97572,39000000.0
2007-01-22 15:25:00,1.97566,1.97568,1.97552,1.97558,121500000.0
2007-01-22 15:26:00,1.97562,1.97575,1.97558,1.97558,25300000.0
2007-01-22 15:27:00,1.97568,1.97571,1.97567,1.97567,13400000.0
2007-01-22 15:28:00,1.97573,1.97578,1.97567,1.97569,90499998.0
2007-01-22 15:29:00,1.97576,1.97579,1.97563,1.97566,91700003.0
2007-01-22 15:30:00,1.97567,1.9758,1.97567,1.97568,62600000.0
2007-01-22 15:31:00,1.97571,1.97571,1.97565,1.97568,143800005.0
2007-01-22 15:32:00,1.97563,1.97573,1.97554,1.97555,83800000.0
2007-01-22 15:33:00,1.97563,1.97563,1.97555,1.97556,64100000.0
2007-01-22 15:34:00,1.97568,1.97568,1.97551,1.97551,69000001.0
2007-01-22 15:35:00,1.97554,1.97554,1.97524,1.97527,83299997.0
2007-01-22 15:36:00,1.97515,1.97515,1.97509,1.97514,10700000.0
2007-01-22 15:37:00,1.97512,1.97513,1.97498,1.975,57900001.0
2007-01-22 15:38:00,1.97492,1.97497,1.9748,1.97497,95500001.0
2007-01-22 15:39:00,1.97501,1.97503,1.97494,1.97498,50200000.0
2007-01-22 15:40:00,1.97503,1.97516,1.97503,1.9751,73000001.0
2007-01-22 15:41:00,1.9751,1.97532,1.9751,1.9753,72500001.0
2007-01-22 15:42:00,1.97517,1.97517,1.97502,1.97502,98000000.0
2007-01-22 15:43:00,1.97495,1.9751,1.9749,1.97502,50900000.0
2007-01-22 15:44:00,1.97498,1.97498,1.97493,1.97497,100100002.0
2007-01-22 15:45:00,1.97502,1.97504,1.97493,1.97493,62500001.0
2007-01-22 15:46:00,1.97493,1.97501,1.9749,1.9749,39600001.0
2007-01-22 15:47:00,1.97496,1.9752,1.97496,1.97503,54099999.0
2007-01-22 15:48:00,1.97513,1.97516,1.975,1.97507,69699999.0
2007-01-22 15:49:00,1.97506,1.97515,1.97506,1.97515,93899999.0
2007-01-22 15:50:00,1.97512,1.97521,1.97509,1.97509,62200001.0
2007-01-22 15:51:00,1.9752,1.97523,1.97513,1.9752,44400001.0
2007-01-22 15:52:00,1.97508,1.97518,1.97499,1.97499,91700001.0
2007-01-22 15:53:00,1.97498,1.97498,1.97486,1.97486,53100000.0
2007-01-22 15:54:00,1.97491,1.97509,1.97491,1.97496,32700000.0
2007-01-22 15:55:00,1.97505,1.9751,1.97505,1.97506,46500000.0
2007-01-22 15:56:00,1.97513,1.97518,1.97505,1.97509,48499999.0
2007-01-22 15:57:00,1.97514,1.97534,1.97503,1.97534,64000000.0
2007-01-22 15:58:00,1.97526,1.97546,1.97526,1.97546,71100002.0
2007-01-22 15:59:00,1.97553,1.97576,1.9755,1.97571,78400001.0
2007-01-22 16:00:00,1.97585,1.97599,1.97572,1.97584,91099999.0
2007-01-22 16:01:00,1.97612,1.97612,1.97592,1.97595,141199999.0
2007-01-22 16:02:00,1.97588,1.97588,1.97571,1.97571,81800003.0
2007-01-22 16:03:00,1.97567,1.97569,1.97555,1.97563,67199999.0
2007-01-22 16:04:00,1.97558,1.9756,1.97546,1.97555,74500000.0
2007-01-22 16:05:00,1.97547,1.97547,1.97538,1.97538,5900000.0
2007-01-22 16:06:00,1.97528,1.97528,1.97508,1.97518,32200000.0
2007-01-22 16:07:00,1.97522,1.97527,1.97518,1.9752,71999999.0
2007-01-22 16:08:00,1.97508,1.97517,1.97508,1.97517,63100002.0
2007-01-22 16:09:00,1.9752,1.9753,1.97516,1.97523,51700000.0
2007-01-22 16:10:00,1.97513,1.97535,1.97513,1.9753,85800001.0
2007-01-22 16:11:00,1.97523,1.97523,1.97507,1.97516,38000000.0
2007-01-22 16:12:00,1.97512,1.97517,1.97503,1.97505,74999999.0
2007-01-22 16:13:00,1.97504,1.97513,1.97497,1.97513,37700000.0
2007-01-22 16:14:00,1.97477,1.97477,1.974,1.97403,77699999.0
2007-01-22 16:15:00,1.974,1.97401,1.9739,1.9739,97399998.0
2007-01-22 16:16:00,1.97381,1.97415,1.97381,1.97415,45000000.0
2007-01-22 16:17:00,1.97433,1.97433,1.97422,1.97424,118200000.0
2007-01-22 16:18:00,1.97421,1.97431,1.97412,1.97412,106099999.0
2007-01-22 16:19:00,1.9741,1.97422,1.9741,1.97422,37800000.0
2007-01-22 16:20:00,1.97433,1.97442,1.97427,1.9744,96000000.0
2007-01-22 16:21:00,1.97447,1.9745,1.97431,1.9744,72600001.0
2007-01-22 16:22:00,1.97442,1.97465,1.97442,1.97465,78399999.0
2007-01-22 16:23:00,1.97458,1.97471,1.97452,1.97471,66599999.0
2007-01-22 16:24:00,1.97472,1.97479,1.97458,1.97471,96700001.0
2007-01-22 16:25:00,1.97468,1.97468,1.97456,1.97459,40100000.0
2007-01-22 16:26:00,1.97465,1.97475,1.97459,1.97465,72400000.0
2007-01-22 16:27:00,1.9746,1.97466,1.97459,1.97459,58100000.0
2007-01-22 16:28:00,1.97454,1.97461,1.97453,1.97453,54100000.0
2007-01-22 16:29:00,1.97477,1.97479,1.97463,1.97479,80800000.0
2007-01-22 16:30:00,1.97469,1.97514,1.97469,1.97514,37100000.0
2007-01-22 16:31:00,1.97519,1.97525,1.97515,1.9752,58400001.0
2007-01-22 16:32:00,1.97523,1.97523,1.97512,1.97521,91700000.0
2007-01-22 16:33:00,1.9751,1.9751,1.97496,1.97496,27300000.0
2007-01-22 16:34:00,1.97502,1.97518,1.97502,1.97512,64600000.0
2007-01-22 16:35:00,1.97506,1.97516,1.97506,1.9751,122799999.0
2007-01-22 16:36:00,1.97512,1.97519,1.97504,1.97504,70200000.0
2007-01-22 16:37:00,1.97495,1.97495,1.97483,1.97495,84400001.0
2007-01-22 16:38:00,1.97478,1.9748,1.97468,1.97477,56399999.0
2007-01-22 16:39:00,1.97467,1.97481,1.97462,1.97475,58400000.0
2007-01-22 16:40:00,1.97463,1.97473,1.97463,1.97466,40050000.0
2007-01-22 16:41:00,1.97443,1.97503,1.97443,1.97493,89999998.0
2007-01-22 16:42:00,1.97501,1.97507,1.97495,1.97495,59800000.0
2007-01-22 16:43:00,1.97486,1.97486,1.97477,1.97477,12100000.0
2007-01-22 16:44:00,1.97474,1.97477,1.97464,1.97477,58299999.0
2007-01-22 16:45:00,1.97481,1.97481,1.97471,1.97471,29800000.0
2007-01-22 16:46:00,1.97472,1.97479,1.97465,1.9747,105199999.0
2007-01-22 16:47:00,1.9747,1.97514,1.9747,1.97514,69100000.0
2007-01-22 16:48:00,1.97522,1.97522,1.97505,1.97507,60899999.0
2007-01-22 16:49:00,1.97524,1.97524,1.97509,1.97515,72500001.0
2007-01-22 16:50:00,1.97518,1.97532,1.97518,1.97523,43000000.0
2007-01-22 16:51:00,1.97532,1.97534,1.97514,1.97523,111700001.0
2007-01-22 16:52:00,1.97518,1.97518,1.97469,1.97469,19300000.0
2007-01-22 16:53:00,1.9745,1.9745,1.97443,1.9745,61200000.0
2007-01-22 16:54:00,1.97449,1.97459,1.97431,1.97431,92600000.0
2007-01-22 16:55:00,1.97426,1.97426,1.97414,1.97414,67700000.0
2007-01-22 16:56:00,1.9741,1.97452,1.9741,1.97444,65399999.0
2007-01-22 16:57:00,1.97445,1.97445,1.97418,1.97418,53100000.0
2007-01-22 16:58:00,1.97411,1.97413,1.97398,1.97407,117499998.0
2007-01-22 16:59:00,1.97432,1.97439,1.97402,1.97423,40400000.0
2007-01-22 17:00:00,1.9743,1.97441,1.97415,1.97415,59700000.0
2007-01-22 17:01:00,1.97441,1.97456,1.97434,1.97453,47300000.0
2007-01-22 17:02:00,1.9745,1.97468,1.9744,1.97463,47100000.0
2007-01-22 17:03:00,1.97454,1.97459,1.97438,1.97439,33900000.0
2007-01-22 17:04:00,1.97431,1.97455,1.97431,1.97438,105799998.0
2007-01-22 17:05:00,1.97423,1.97438,1.97422,1.97438,42300001.0
2007-01-22 17:06:00,1.97444,1.97444,1.97402,1.97402,31100000.0
2007-01-22 17:07:00,1.9739,1.97439,1.97385,1.97435,74299998.0
2007-01-22 17:08:00,1.97419,1.97419,1.97395,1.97395,46400000.0
2007-01-22 17:09:00,1.97398,1.9744,1.97397,1.9742,80300000.0
2007-01-22 17:10:00,1.97427,1.97463,1.97424,1.97459,76200000.0
2007-01-22 17:11:00,1.97458,1.97463,1.974,1.97407,124499999.0
2007-01-22 17:12:00,1.97407,1.97422,1.97406,1.97421,58900000.0
2007-01-22 17:13:00,1.97421,1.97422,1.97411,1.97411,106199998.0
2007-01-22 17:14:00,1.97433,1.97468,1.97433,1.97468,37800000.0
2007-01-22 17:15:00,1.97464,1.97495,1.97464,1.97495,48000000.0
2007-01-22 17:16:00,1.97504,1.97525,1.97504,1.97525,75700001.0
2007-01-22 17:17:00,1.97527,1.97527,1.97502,1.97518,109000001.0
2007-01-22 17:18:00,1.97529,1.9755,1.97529,1.97546,30300000.0
2007-01-22 17:19:00,1.97525,1.97525,1.97498,1.97498,22500000.0
2007-01-22 17:20:00,1.97494,1.97494,1.97475,1.97475,76400000.0
2007-01-22 17:21:00,1.97475,1.97479,1.97469,1.97476,93200000.0
2007-01-22 17:22:00,1.97473,1.97473,1.97454,1.97459,41800000.0
2007-01-22 17:23:00,1.97443,1.97451,1.97428,1.97451,54600000.0
2007-01-22 17:24:00,1.9746,1.9746,1.97442,1.97442,65300000.0
2007-01-22 17:25:00,1.97456,1.97468,1.97454,1.97465,50399999.0
2007-01-22 17:26:00,1.97464,1.97464,1.97452,1.97456,79299998.0
2007-01-22 17:27:00,1.97458,1.97471,1.97455,1.97469,72699999.0
2007-01-22 17:28:00,1.97457,1.9747,1.97457,1.97465,56900001.0
2007-01-22 17:29:00,1.97459,1.97475,1.97456,1.97469,40600000.0
2007-01-22 17:30:00,1.97473,1.97477,1.9746,1.97477,78200000.0
2007-01-22 17:31:00,1.97492,1.97498,1.9748,1.97488,36500000.0
2007-01-22 17:32:00,1.97492,1.97499,1.97469,1.97469,22500000.0
2007-01-22 17:33:00,1.97473,1.97473,1.97454,1.97454,61500001.0
2007-01-22 17:34:00,1.97453,1.97456,1.97429,1.97436,30900000.0
2007-01-22 17:35:00,1.97444,1.97464,1.97444,1.97458,84499999.0
2007-01-22 17:36:00,1.97462,1.97464,1.97454,1.97463,68900002.0
2007-01-22 17:37:00,1.97457,1.97472,1.97455,1.97472,52900001.0
2007-01-22 17:38:00,1.97472,1.97473,1.97462,1.97462,40100000.0
2007-01-22 17:39:00,1.97438,1.97438,1.97389,1.97389,68600000.0
2007-01-22 17:40:00,1.97387,1.97412,1.97386,1.97411,99099999.0
2007-01-22 17:41:00,1.97417,1.9742,1.97392,1.97392,94850001.0
2007-01-22 17:42:00,1.97387,1.97387,1.97353,1.97372,98600002.0
2007-01-22 17:43:00,1.9737,1.97375,1.97358,1.97358,35100000.0
2007-01-22 17:44:00,1.97348,1.97359,1.97334,1.97334,40400000.0
2007-01-22 17:45:00,1.97343,1.97376,1.97343,1.97376,49900001.0
2007-01-22 17:46:00,1.97377,1.97377,1.9735,1.97353,87800001.0
2007-01-22 17:47:00,1.97351,1.97357,1.97332,1.9734,69500000.0
2007-01-22 17:48:00,1.9735,1.9735,1.97324,1.97334,68699999.0
2007-01-22 17:49:00,1.97339,1.97354,1.97328,1.97348,90299999.0
2007-01-22 17:50:00,1.97355,1.97374,1.97355,1.9737,57800000.0
2007-01-22 17:51:00,1.97365,1.97378,1.97365,1.9737,34100000.0
2007-01-22 17:52:00,1.97368,1.97388,1.97364,1.97388,56600000.0
2007-01-22 17:53:00,1.97398,1.97418,1.97398,1.97418,31100000.0
2007-01-22 17:54:00,1.97446,1.97484,1.97441,1.9748,89800001.0
2007-01-22 17:55:00,1.9751,1.97534,1.97497,1.97534,68699999.0
2007-01-22 17:56:00,1.97536,1.97557,1.97536,1.97546,43600001.0
2007-01-22 17:57:00,1.97538,1.97553,1.97538,1.97553,58099999.0
2007-01-22 17:58:00,1.97557,1.97599,1.97554,1.97593,60400001.0
2007-01-22 17:59:00,1.97584,1.9759,1.97575,1.97586,24600000.0
2007-01-22 18:00:00,1.97602,1.97608,1.9758,1.97582,39900000.0
2007-01-22 18:01:00,1.97596,1.97644,1.97596,1.97642,1018300000.0
2007-01-22 18:02:00,1.97647,1.97691,1.97635,1.97691,1032400001.0
2007-01-22 18:03:00,1.97704,1.97821,1.97704,1.97775,1348200000.0
2007-01-22 18:04:00,1.97785,1.97813,1.97763,1.9781,953799997.0
2007-01-22 18:05:00,1.97815,1.97857,1.97815,1.97833,1044999990.0
2007-01-22 18:06:00,1.97828,1.97851,1.97791,1.97791,1011500005.0
2007-01-22 18:07:00,1.97781,1.97785,1.97734,1.97782,1283799991.0
2007-01-22 18:08:00,1.97794,1.97798,1.97761,1.97779,1151099994.0
2007-01-22 18:09:00,1.97791,1.97796,1.97773,1.9779,733999992.0
2007-01-22 18:10:00,1.97775,1.97776,1.97732,1.97732,752099998.0
2007-01-22 18:11:00,1.97725,1.97753,1.97725,1.9773,722800005.0
2007-01-22 18:12:00,1.97725,1.97729,1.97709,1.97709,901549996.0
2007-01-22 18:13:00,1.97711,1.97729,1.97711,1.9772,496999996.0
2007-01-22 18:14:00,1.97719,1.97723,1.97702,1.97703,725399999.0
2007-01-22 18:15:00,1.97706,1.97712,1.97693,1.97705,984299998.0
2007-01-22 18:16:00,1.97703,1.97708,1.97685,1.9769,781999997.0
2007-01-22 18:17:00,1.97691,1.97691,1.9767,1.97675,490099999.0
2007-01-22 18:18:00,1.97675,1.97687,1.97667,1.97667,638799999.0
2007-01-22 18:19:00,1.97677,1.97691,1.97665,1.97665,645700000.0
2007-01-22 18:20:00,1.97669,1.9768,1.97667,1.97672,439800001.0
2007-01-22 18:21:00,1.97669,1.97669,1.97627,1.97637,696199999.0
2007-01-22 18:22:00,1.97637,1.97648,1.97632,1.97646,511800003.0
2007-01-22 18:23:00,1.97654,1.97657,1.97629,1.97629,1108150001.0
2007-01-22 18:24:00,1.9763,1.97662,1.9763,1.9765,708200003.0
2007-01-22 18:25:00,1.97645,1.97669,1.97645,1.97658,827000003.0
2007-01-22 18:26:00,1.97659,1.97681,1.97655,1.97664,652249996.0
2007-01-22 18:27:00,1.97666,1.97683,1.97663,1.97683,757000001.0
2007-01-22 18:28:00,1.97684,1.97685,1.97673,1.97683,455199999.0
2007-01-22 18:29:00,1.97678,1.97679,1.97645,1.97657,964800008.0
2007-01-22 18:30:00,1.97653,1.97665,1.97639,1.97665,677200001.0
2007-01-22 18:31:00,1.97662,1.97662,1.9763,1.97643,517846994.0
2007-01-22 18:32:00,1.97647,1.97666,1.9764,1.97666,283099999.0
2007-01-22 18:33:00,1.9767,1.97677,1.97665,1.97669,606400003.0
2007-01-22 18:34:00,1.97668,1.97693,1.97668,1.97683,637899998.0
2007-01-22 18:35:00,1.97675,1.97696,1.97673,1.97695,485800000.0
2007-01-22 18:36:00,1.97697,1.97705,1.97689,1.97689,103800001.0
2007-01-22 18:37:00,1.97688,1.97699,1.97688,1.9769,131000002.0
2007-01-22 18:38:00,1.97692,1.97692,1.97676,1.97679,190800001.0
2007-01-22 18:39:00,1.97677,1.97683,1.97673,1.97683,205099999.0
2007-01-22 18:40:00,1.97681,1.97681,1.9766,1.9767,383699997.0
2007-01-22 18:41:00,1.97667,1.97702,1.97667,1.97692,269000001.0
2007-01-22 18:42:00,1.97697,1.97706,1.97692,1.97694,133400001.0
2007-01-22 18:43:00,1.97705,1.97705,1.97692,1.97692,90500001.0
2007-01-22 18:44:00,1.97683,1.97699,1.97679,1.97682,330700000.0
2007-01-22 18:45:00,1.97673,1.9769,1.97672,1.97685,178599998.0
2007-01-22 18:46:00,1.97685,1.97691,1.97681,1.97681,345300001.0
2007-01-22 18:47:00,1.97683,1.97697,1.97676,1.97697,225400000.0
2007-01-22 18:48:00,1.97694,1.97703,1.97688,1.97698,329670001.0
2007-01-22 18:49:00,1.97699,1.97699,1.97693,1.97693,87200000.0
2007-01-22 18:50:00,1.97693,1.97698,1.97673,1.97693,217400002.0
2007-01-22 18:51:00,1.97694,1.97695,1.9767,1.97678,445446990.0
2007-01-22 18:52:00,1.97665,1.97681,1.97655,1.9767,570800001.0
2007-01-22 18:53:00,1.9767,1.97674,1.97657,1.97668,486200000.0
2007-01-22 18:54:00,1.97665,1.97685,1.97665,1.97675,308799999.0
2007-01-22 18:55:00,1.97681,1.97688,1.97667,1.97687,618299998.0
2007-01-22 18:56:00,1.97688,1.97699,1.97677,1.97694,239500002.0
2007-01-22 18:57:00,1.97693,1.97702,1.97686,1.97698,473169999.0
2007-01-22 18:58:00,1.97703,1.97703,1.9768,1.97687,651850001.0
2007-01-22 18:59:00,1.97685,1.97704,1.97685,1.97689,424399999.0
2007-01-22 19:00:00,1.97695,1.97696,1.97684,1.97689,287600001.0
2007-01-22 19:01:00,1.97702,1.97702,1.97692,1.97697,98899998.0
2007-01-22 19:02:00,1.97687,1.977,1.97672,1.97672,456800006.0
2007-01-22 19:03:00,1.97674,1.9769,1.97669,1.97679,603499995.0
2007-01-22 19:04:00,1.97685,1.97685,1.97678,1.97685,320900003.0
2007-01-22 19:05:00,1.97684,1.97684,1.97674,1.97676,176799999.0
2007-01-22 19:06:00,1.97679,1.97701,1.97675,1.97701,576399995.0
2007-01-22 19:07:00,1.97677,1.97711,1.97664,1.9768,359400001.0
2007-01-22 19:08:00,1.97697,1.97703,1.97686,1.97703,502600000.0
2007-01-22 19:09:00,1.97704,1.97704,1.97689,1.97696,252099999.0
2007-01-22 19:10:00,1.97691,1.97692,1.97676,1.97678,420999997.0
2007-01-22 19:11:00,1.97683,1.97693,1.97683,1.97688,68300000.0
2007-01-22 19:12:00,1.97691,1.97704,1.97686,1.97697,221199999.0
2007-01-22 19:13:00,1.97703,1.97704,1.9769,1.97697,405700000.0
2007-01-22 19:14:00,1.97691,1.97702,1.97691,1.97702,290500000.0
2007-01-22 19:15:00,1.97701,1.97701,1.97681,1.97688,362400000.0
2007-01-22 19:16:00,1.97693,1.97723,1.97693,1.97716,142000001.0
2007-01-22 19:17:00,1.97725,1.9774,1.97725,1.97727,190246995.0
2007-01-22 19:18:00,1.9773,1.97749,1.97728,1.97745,241199998.0
2007-01-22 19:19:00,1.97739,1.97749,1.97729,1.97744,362900003.0
2007-01-22 19:20:00,1.97737,1.97748,1.97723,1.97737,280999998.0
2007-01-22 19:21:00,1.9774,1.97754,1.9773,1.97732,266600000.0
2007-01-22 19:22:00,1.97728,1.9773,1.97717,1.97721,313500001.0
2007-01-22 19:23:00,1.97716,1.97726,1.97706,1.97723,207099999.0
2007-01-22 19:24:00,1.97725,1.97727,1.97717,1.97717,139499997.0
2007-01-22 19:25:00,1.97712,1.97712,1.97697,1.97698,48600000.0
2007-01-22 19:26:00,1.97692,1.97692,1.97669,1.97669,413200000.0
2007-01-22 19:27:00,1.97674,1.97705,1.97674,1.97705,515400003.0
2007-01-22 19:28:00,1.97707,1.97711,1.97696,1.97709,364699999.0
2007-01-22 19:29:00,1.97703,1.97712,1.97684,1.97684,355800001.0
2007-01-22 19:30:00,1.97684,1.97698,1.97682,1.97684,411899998.0
2007-01-22 19:31:00,1.97683,1.97693,1.97678,1.97687,338700003.0
2007-01-22 19:32:00,1.97685,1.97688,1.97669,1.97669,426400001.0
2007-01-22 19:33:00,1.97676,1.97691,1.97676,1.97687,217149999.0
2007-01-22 19:34:00,1.97679,1.97681,1.97652,1.97662,229870005.0
2007-01-22 19:35:00,1.9766,1.97669,1.97652,1.97664,430200006.0
2007-01-22 19:36:00,1.97663,1.97663,1.97641,1.9765,324049999.0
2007-01-22 19:37:00,1.97645,1.97658,1.97637,1.97657,357900000.0
2007-01-22 19:38:00,1.97659,1.97668,1.97656,1.97661,160399997.0
2007-01-22 19:39:00,1.97658,1.97659,1.9765,1.97655,123500000.0
2007-01-22 19:40:00,1.97652,1.97661,1.9765,1.9765,338400002.0
2007-01-22 19:41:00,1.9765,1.97665,1.9765,1.97653,398800002.0
2007-01-22 19:42:00,1.97645,1.97651,1.97612,1.97612,185099999.0
2007-01-22 19:43:00,1.97605,1.97624,1.97596,1.97615,149199999.0
2007-01-22 19:44:00,1.9761,1.97616,1.97604,1.9761,420600001.0
2007-01-22 19:45:00,1.97598,1.97604,1.97564,1.97584,126900001.0
2007-01-22 19:46:00,1.97588,1.97594,1.97585,1.9759,293099997.0
2007-01-22 19:47:00,1.97591,1.97602,1.9759,1.9759,73800001.0
2007-01-22 19:48:00,1.97585,1.97595,1.9758,1.97581,119300000.0
2007-01-22 19:49:00,1.97587,1.97603,1.97575,1.97603,333399994.0
2007-01-22 19:50:00,1.97613,1.97613,1.976,1.97601,415900000.0
2007-01-22 19:51:00,1.97602,1.97612,1.97599,1.97607,263899999.0
2007-01-22 19:52:00,1.97607,1.97613,1.97602,1.97602,113170000.0
2007-01-22 19:53:00,1.97605,1.97622,1.97598,1.97622,54100000.0
2007-01-22 19:54:00,1.97622,1.97622,1.97593,1.976,214000001.0
2007-01-22 19:55:00,1.976,1.97614,1.976,1.9761,107499997.0
2007-01-22 19:56:00,1.9761,1.97612,1.976,1.97612,215400001.0
2007-01-22 19:57:00,1.97609,1.97614,1.97601,1.97602,340099997.0
2007-01-22 19:58:00,1.97594,1.97594,1.97569,1.97569,266199998.0
2007-01-22 19:59:00,1.97562,1.97572,1.97557,1.97563,304800000.0
2007-01-22 20:00:00,1.9757,1.97583,1.97563,1.9758,226399999.0
2007-01-22 20:01:00,1.97585,1.97602,1.97585,1.97595,223700000.0
2007-01-22 20:02:00,1.97597,1.97602,1.97585,1.9759,121900000.0
2007-01-22 20:03:00,1.97587,1.97587,1.97578,1.97581,119100002.0
2007-01-22 20:04:00,1.97583,1.97589,1.9758,1.97587,196100000.0
2007-01-22 20:05:00,1.97592,1.97598,1.97588,1.97598,197399998.0
2007-01-22 20:06:00,1.97599,1.97604,1.9759,1.97592,196800002.0
2007-01-22 20:07:00,1.9759,1.97602,1.9759,1.97599,111599998.0
2007-01-22 20:08:00,1.97602,1.97603,1.97585,1.97603,387800003.0
2007-01-22 20:09:00,1.97595,1.97614,1.97586,1.97595,138799998.0
2007-01-22 20:10:00,1.976,1.97603,1.97593,1.97596,115500000.0
2007-01-22 20:11:00,1.97603,1.97603,1.97595,1.97597,76600001.0
2007-01-22 20:12:00,1.97596,1.97615,1.97596,1.976,487300000.0
2007-01-22 20:13:00,1.976,1.97623,1.976,1.9761,123150001.0
2007-01-22 20:14:00,1.97621,1.97632,1.97617,1.97617,118400000.0
2007-01-22 20:15:00,1.97613,1.97619,1.97597,1.97602,514500001.0
2007-01-22 20:16:00,1.97597,1.97613,1.97597,1.97613,215999998.0
2007-01-22 20:17:00,1.97614,1.97614,1.97604,1.97608,131000003.0
2007-01-22 20:18:00,1.9761,1.97618,1.97608,1.9761,207199999.0
2007-01-22 20:19:00,1.97612,1.97622,1.97604,1.97615,136800000.0
2007-01-22 20:20:00,1.97612,1.9762,1.97604,1.9761,160399999.0
2007-01-22 20:21:00,1.97612,1.97618,1.97612,1.97618,145700001.0
2007-01-22 20:22:00,1.97611,1.97619,1.97611,1.97619,77200001.0
2007-01-22 20:23:00,1.97621,1.97636,1.97616,1.97634,321399997.0
2007-01-22 20:24:00,1.97637,1.97646,1.97634,1.97646,80000000.0
2007-01-22 20:25:00,1.97644,1.97644,1.97625,1.97643,376300003.0
2007-01-22 20:26:00,1.97639,1.97647,1.97634,1.97637,566420007.0
2007-01-22 20:27:00,1.9764,1.9764,1.97614,1.97614,279500002.0
2007-01-22 20:28:00,1.97594,1.97594,1.97573,1.97583,321900000.0
2007-01-22 20:29:00,1.97574,1.97609,1.97574,1.97599,200000002.0
2007-01-22 20:30:00,1.976,1.9761,1.97596,1.97597,788599994.0
2007-01-22 20:31:00,1.97593,1.976,1.97583,1.97583,525400003.0
2007-01-22 20:32:00,1.97581,1.97594,1.9758,1.97589,551046998.0
2007-01-22 20:33:00,1.97592,1.97612,1.97588,1.976,228900001.0
2007-01-22 20:34:00,1.97601,1.97601,1.97587,1.9759,134200002.0
2007-01-22 20:35:00,1.97587,1.97589,1.9758,1.9758,50800000.0
2007-01-22 20:36:00,1.97577,1.9758,1.9756,1.97567,207400002.0
2007-01-22 20:37:00,1.9758,1.97587,1.97574,1.97577,217199998.0
2007-01-22 20:38:00,1.9758,1.97594,1.97575,1.9758,266499998.0
2007-01-22 20:39:00,1.97583,1.97583,1.97567,1.9757,273199998.0
2007-01-22 20:40:00,1.9757,1.97575,1.97565,1.9757,177749999.0
2007-01-22 20:41:00,1.97565,1.97575,1.97562,1.97572,187399999.0
2007-01-22 20:42:00,1.97572,1.97572,1.97564,1.97568,56600000.0
2007-01-22 20:43:00,1.97577,1.97584,1.97572,1.9758,146000000.0
2007-01-22 20:44:00,1.97581,1.97592,1.97581,1.97592,423746995.0
2007-01-22 20:45:00,1.97597,1.97601,1.97587,1.97595,94300000.0
2007-01-22 20:46:00,1.97591,1.97601,1.97585,1.97585,140400003.0
2007-01-22 20:47:00,1.97579,1.97587,1.97568,1.97569,319899999.0
2007-01-22 20:48:00,1.9755,1.9755,1.97545,1.97548,160400000.0
2007-01-22 20:49:00,1.9754,1.9754,1.97512,1.97533,79099999.0
2007-01-22 20:50:00,1.97535,1.97552,1.97533,1.97552,342799998.0
2007-01-22 20:51:00,1.9755,1.9755,1.97512,1.9752,316750001.0
2007-01-22 20:52:00,1.97518,1.97521,1.975,1.97511,182099999.0
2007-01-22 20:53:00,1.97508,1.97516,1.97501,1.97508,417400000.0
2007-01-22 20:54:00,1.97509,1.97519,1.97497,1.97512,462199998.0
2007-01-22 20:55:00,1.9752,1.97529,1.97515,1.97517,252000001.0
2007-01-22 20:56:00,1.9752,1.97525,1.97514,1.97517,533270001.0
2007-01-22 20:57:00,1.9752,1.97528,1.97515,1.9752,344299999.0
2007-01-22 20:58:00,1.97522,1.97525,1.9751,1.9752,242200000.0
2007-01-22 20:59:00,1.97516,1.97521,1.97506,1.97507,671699996.0
2007-01-22 21:00:00,1.97511,1.97523,1.97507,1.97523,458599997.0
2007-01-22 21:01:00,1.97522,1.97551,1.97522,1.97548,404399997.0
2007-01-22 21:02:00,1.97553,1.97567,1.97548,1.97563,168650001.0
2007-01-22 21:03:00,1.9756,1.97569,1.97557,1.97569,146200000.0
2007-01-22 21:04:00,1.97562,1.97573,1.97557,1.9757,195299999.0
2007-01-22 21:05:00,1.9757,1.97576,1.97564,1.97572,212800000.0
2007-01-22 21:06:00,1.97568,1.97575,1.97564,1.97571,186299997.0
2007-01-22 21:07:00,1.97568,1.97568,1.97551,1.97564,129999999.0
2007-01-22 21:08:00,1.97557,1.97557,1.9755,1.97552,59000001.0
2007-01-22 21:09:00,1.97545,1.97547,1.97533,1.97539,108399999.0
2007-01-22 21:10:00,1.97546,1.97553,1.97546,1.97553,128100000.0
2007-01-22 21:11:00,1.97552,1.97569,1.97552,1.97568,129100002.0
2007-01-22 21:12:00,1.97571,1.97577,1.97568,1.97575,67200000.0
2007-01-22 21:13:00,1.9757,1.97575,1.97568,1.97568,167100002.0
2007-01-22 21:14:00,1.97574,1.97617,1.97574,1.97606,264599999.0
2007-01-22 21:15:00,1.97612,1.97612,1.97592,1.9761,284200001.0
2007-01-22 21:16:00,1.97613,1.97613,1.97601,1.97601,66499998.0
2007-01-22 21:17:00,1.97599,1.97599,1.97588,1.97595,134500000.0
2007-01-22 21:18:00,1.97605,1.97611,1.97605,1.97608,52700001.0
2007-01-22 21:19:00,1.97614,1.97622,1.97608,1.97614,144300000.0
2007-01-22 21:20:00,1.97613,1.97613,1.97599,1.97611,341300000.0
2007-01-22 21:21:00,1.97611,1.97611,1.97592,1.97592,173100002.0
2007-01-22 21:22:00,1.976,1.97607,1.97598,1.97605,172149999.0
2007-01-22 21:23:00,1.976,1.97609,1.97597,1.97605,100400001.0
2007-01-22 21:24:00,1.976,1.97612,1.97588,1.97608,171300002.0
2007-01-22 21:25:00,1.97608,1.97608,1.97588,1.97597,107700000.0
2007-01-22 21:26:00,1.976,1.976,1.976,1.976,32400000.0
2007-01-22 21:27:00,1.976,1.97602,1.97587,1.9759,91399999.0
2007-01-22 21:28:00,1.9759,1.97595,1.97585,1.97595,230800001.0
2007-01-22 21:29:00,1.97595,1.97595,1.97595,1.97595,19400001.0
2007-01-22 21:30:00,1.97592,1.97592,1.9758,1.97592,55800000.0
2007-01-22 21:31:00,1.97602,1.97628,1.97602,1.97628,29399999.0
2007-01-22 21:32:00,1.9762,1.97629,1.97607,1.97624,275000000.0
2007-01-22 21:33:00,1.97627,1.97641,1.97618,1.97631,194500000.0
2007-01-22 21:34:00,1.97624,1.97626,1.97612,1.97622,166000000.0
2007-01-22 21:35:00,1.97628,1.97628,1.97622,1.97622,33700000.0
2007-01-22 21:36:00,1.97628,1.97645,1.97628,1.97638,40900000.0
2007-01-22 21:37:00,1.97637,1.97649,1.97636,1.97645,209400001.0
2007-01-22 21:38:00,1.9764,1.97648,1.97635,1.97638,131500000.0
2007-01-22 21:39:00,1.97629,1.97645,1.97629,1.97631,142500002.0
2007-01-22 21:40:00,1.97632,1.97637,1.97629,1.9763,120900001.0
2007-01-22 21:41:00,1.97633,1.97645,1.97629,1.97633,158599999.0
2007-01-22 21:42:00,1.97633,1.97638,1.97632,1.97638,124899999.0
2007-01-22 21:43:00,1.97631,1.97631,1.97607,1.97607,51100000.0
2007-01-22 21:44:00,1.97617,1.97632,1.97617,1.97623,109000000.0
2007-01-22 21:45:00,1.97622,1.97626,1.97615,1.97615,111199999.0
2007-01-22 21:46:00,1.97616,1.97621,1.97614,1.97619,96400000.0
2007-01-22 21:47:00,1.97622,1.97635,1.97619,1.97627,181699998.0
2007-01-22 21:48:00,1.97616,1.97634,1.97616,1.97621,125300002.0
2007-01-22 21:49:00,1.97622,1.97648,1.97622,1.97646,131899999.0
2007-01-22 21:50:00,1.97637,1.9766,1.97624,1.9766,67800000.0
2007-01-22 21:51:00,1.97665,1.97671,1.97659,1.97665,190699996.0
2007-01-22 21:52:00,1.97673,1.97695,1.97673,1.97687,57100001.0
2007-01-22 21:53:00,1.97683,1.97688,1.9768,1.97682,57800001.0
2007-01-22 21:54:00,1.97685,1.97694,1.97674,1.97676,85600000.0
2007-01-22 21:55:00,1.97676,1.97683,1.97668,1.97672,234099998.0
2007-01-22 21:56:00,1.97674,1.97691,1.97674,1.97685,78399998.0
2007-01-22 21:57:00,1.97686,1.9769,1.97672,1.97672,116399999.0
2007-01-22 21:58:00,1.97675,1.97675,1.97654,1.97654,59700000.0
2007-01-22 21:59:00,1.97647,1.97647,1.97613,1.97613,519700005.0
2007-01-22 22:00:00,1.97615,1.97628,1.97614,1.97625,121700000.0
2007-01-22 22:01:00,1.97632,1.97632,1.97618,1.97618,84300000.0
2007-01-22 22:02:00,1.97615,1.97615,1.97598,1.97607,231899999.0
2007-01-22 22:03:00,1.97601,1.97607,1.976,1.97602,102699999.0
2007-01-22 22:04:00,1.97601,1.97634,1.97601,1.9762,287799996.0
2007-01-22 22:05:00,1.97611,1.97617,1.97609,1.97612,215099998.0
2007-01-22 22:06:00,1.97615,1.97622,1.97609,1.97615,89499999.0
2007-01-22 22:07:00,1.9763,1.9763,1.97615,1.97627,53099999.0
2007-01-22 22:08:00,1.97627,1.97627,1.97612,1.97612,88700001.0
2007-01-22 22:09:00,1.97615,1.97623,1.9761,1.9761,68599999.0
2007-01-22 22:10:00,1.97615,1.97623,1.9761,1.97623,17100000.0
2007-01-22 22:11:00,1.9762,1.97625,1.97615,1.9762,45600000.0
2007-01-22 22:12:00,1.97625,1.97643,1.97625,1.97628,209900000.0
2007-01-22 22:13:00,1.97628,1.97628,1.97621,1.97628,48400000.0
2007-01-22 22:14:00,1.97623,1.97623,1.97607,1.9761,23900000.0
2007-01-22 22:15:00,1.97613,1.97623,1.97603,1.97606,264600001.0
2007-01-22 22:16:00,1.97605,1.97622,1.97602,1.97611,281000001.0
2007-01-22 22:17:00,1.97607,1.97612,1.97594,1.97612,58300000.0
2007-01-22 22:18:00,1.97615,1.97615,1.97605,1.97605,98300002.0
2007-01-22 22:19:00,1.97605,1.9761,1.97605,1.9761,78899998.0
2007-01-22 22:20:00,1.97607,1.97607,1.97598,1.97598,82199998.0
2007-01-22 22:21:00,1.97597,1.976,1.97593,1.97595,132900000.0
2007-01-22 22:22:00,1.97596,1.97611,1.97596,1.97604,116900000.0
2007-01-22 22:23:00,1.97603,1.9761,1.97588,1.97588,145400001.0
2007-01-22 22:24:00,1.9759,1.97596,1.97587,1.97588,37500001.0
2007-01-22 22:25:00,1.97589,1.97597,1.97589,1.97596,66999999.0
2007-01-22 22:26:00,1.97598,1.97603,1.97595,1.97603,63899999.0
2007-01-22 22:27:00,1.97597,1.97598,1.97571,1.97573,72199999.0
2007-01-22 22:28:00,1.97577,1.97582,1.97569,1.97569,148700001.0
2007-01-22 22:29:00,1.97567,1.97582,1.97562,1.97565,297599996.0
2007-01-22 22:30:00,1.97567,1.9757,1.97565,1.97565,78699998.0
2007-01-22 22:31:00,1.97565,1.97565,1.9756,1.9756,42200000.0
2007-01-22 22:32:00,1.97565,1.97587,1.97565,1.97583,207399999.0
2007-01-22 22:33:00,1.97589,1.97605,1.97589,1.97602,110300001.0
2007-01-22 22:34:00,1.97597,1.97597,1.97568,1.97575,115299999.0
2007-01-22 22:35:00,1.97571,1.97574,1.97571,1.97574,65500001.0
2007-01-22 22:36:00,1.97583,1.97588,1.97575,1.97576,82000000.0
2007-01-22 22:37:00,1.97582,1.97582,1.97561,1.97562,74300000.0
2007-01-22 22:38:00,1.97555,1.97565,1.97555,1.97562,50900000.0
2007-01-22 22:39:00,1.97561,1.97567,1.97561,1.97567,83699999.0
2007-01-22 22:40:00,1.97568,1.97568,1.97561,1.97568,109099998.0
2007-01-22 22:41:00,1.9757,1.97583,1.97563,1.97583,101199999.0
2007-01-22 22:42:00,1.97583,1.97586,1.97581,1.97581,56500001.0
2007-01-22 22:43:00,1.97563,1.97563,1.97549,1.97555,56300000.0
2007-01-22 22:44:00,1.9756,1.9757,1.97557,1.97564,140900001.0
2007-01-22 22:45:00,1.97565,1.97572,1.97563,1.97572,99400001.0
2007-01-22 22:46:00,1.97583,1.97583,1.97575,1.97575,44900000.0
2007-01-22 22:47:00,1.97584,1.97584,1.97577,1.9758,48746994.0
2007-01-22 22:48:00,1.97577,1.97579,1.97562,1.97562,45000000.0
2007-01-22 22:49:00,1.97562,1.97563,1.9756,1.97563,34800000.0
2007-01-22 22:50:00,1.97567,1.9758,1.97566,1.97572,41700000.0
2007-01-22 22:51:00,1.97568,1.97569,1.97556,1.97569,32500000.0
2007-01-22 22:52:00,1.97568,1.97571,1.97568,1.97571,24700000.0
2007-01-22 22:53:00,1.97579,1.97581,1.97556,1.97575,34200000.0
2007-01-22 22:54:00,1.97575,1.97578,1.97573,1.97575,116200003.0
2007-01-22 22:55:00,1.97573,1.97575,1.97572,1.97572,21200000.0
2007-01-22 22:56:00,1.97568,1.97571,1.97565,1.97568,86199999.0
2007-01-22 22:57:00,1.97571,1.97581,1.97567,1.97581,32100000.0
2007-01-22 22:58:00,1.97569,1.97583,1.97569,1.9758,80049999.0
2007-01-22 22:59:00,1.97578,1.97578,1.97567,1.97573,121099998.0
2007-01-22 23:00:00,1.9757,1.9757,1.97555,1.97555,51200000.0
2007-01-22 23:01:00,1.97575,1.97582,1.97554,1.97569,107999998.0
2007-01-22 23:02:00,1.97584,1.97591,1.97584,1.97591,20000000.0
2007-01-22 23:03:00,1.97579,1.97583,1.97579,1.97583,19800000.0
2007-01-22 23:04:00,1.97589,1.97609,1.97589,1.97591,65499999.0
2007-01-22 23:05:00,1.97595,1.97607,1.97595,1.97607,8000000.0
2007-01-22 23:06:00,1.97611,1.97611,1.9759,1.97603,48300000.0
2007-01-22 23:07:00,1.97588,1.97616,1.97588,1.97616,73100002.0
2007-01-22 23:08:00,1.97614,1.97614,1.97587,1.97589,54100000.0
2007-01-22 23:09:00,1.97593,1.97605,1.97582,1.97605,77700001.0
2007-01-22 23:10:00,1.97602,1.97603,1.97602,1.97603,2600000.0
2007-01-22 23:11:00,1.97595,1.97598,1.97585,1.9759,49600000.0
2007-01-22 23:12:00,1.9759,1.97595,1.97587,1.97588,120100001.0
2007-01-22 23:13:00,1.97598,1.97599,1.97592,1.97597,48500000.0
2007-01-22 23:14:00,1.97587,1.97595,1.97575,1.97595,81100000.0
2007-01-22 23:15:00,1.97589,1.97589,1.97577,1.97577,46400000.0
2007-01-22 23:16:00,1.97592,1.97598,1.97592,1.97598,14000000.0
2007-01-22 23:17:00,1.97593,1.9762,1.97593,1.9762,88700001.0
2007-01-22 23:18:00,1.97622,1.97622,1.97599,1.97605,62000000.0
2007-01-22 23:19:00,1.97602,1.97617,1.97602,1.97615,65600001.0
2007-01-22 23:20:00,1.9763,1.9763,1.97623,1.97623,68899999.0
2007-01-22 23:21:00,1.9762,1.97631,1.97614,1.97618,54400000.0
2007-01-22 23:22:00,1.97604,1.97612,1.97597,1.97612,41299999.0
2007-01-22 23:23:00,1.97608,1.97615,1.97605,1.97615,64700001.0
2007-01-22 23:24:00,1.97612,1.97612,1.97598,1.97598,22600000.0
2007-01-22 23:25:00,1.97592,1.97603,1.97582,1.9759,33000000.0
2007-01-22 23:26:00,1.97592,1.976,1.97589,1.97597,102300000.0
2007-01-22 23:27:00,1.97588,1.97599,1.97588,1.97598,112499998.0
2007-01-22 23:28:00,1.97592,1.97593,1.97582,1.97585,40899999.0
2007-01-22 23:29:00,1.97587,1.97594,1.97584,1.97592,71799999.0
2007-01-22 23:30:00,1.9759,1.9759,1.97585,1.97589,14100000.0
2007-01-22 23:31:00,1.97575,1.97591,1.97575,1.97588,32900000.0
2007-01-22 23:32:00,1.97588,1.97599,1.97587,1.97597,18100000.0
2007-01-22 23:33:00,1.976,1.976,1.976,1.976,3200000.0
2007-01-22 23:34:00,1.97596,1.97602,1.97592,1.97598,57100001.0
2007-01-22 23:35:00,1.97598,1.97601,1.97589,1.97597,19600000.0
2007-01-22 23:36:00,1.97596,1.97596,1.97588,1.97588,32200000.0
2007-01-22 23:37:00,1.9759,1.97597,1.9759,1.97597,47800000.0
2007-01-22 23:38:00,1.97587,1.976,1.97587,1.9759,59499999.0
2007-01-22 23:39:00,1.97579,1.97586,1.97576,1.97585,76300001.0
2007-01-22 23:40:00,1.9759,1.976,1.9759,1.976,36900000.0
2007-01-22 23:41:00,1.97607,1.97611,1.976,1.976,73000000.0
2007-01-22 23:42:00,1.97603,1.97613,1.976,1.976,48600000.0
2007-01-22 23:43:00,1.97599,1.97604,1.97593,1.97603,68700000.0
2007-01-22 23:44:00,1.976,1.976,1.97592,1.97592,3800000.0
2007-01-22 23:45:00,1.976,1.97608,1.97593,1.97605,60300000.0
2007-01-22 23:46:00,1.97608,1.97612,1.97608,1.97612,28100000.0
2007-01-22 23:47:00,1.9761,1.9761,1.97595,1.97595,8500000.0
2007-01-22 23:48:00,1.97593,1.976,1.97593,1.97598,20400000.0
2007-01-22 23:49:00,1.97605,1.97605,1.97597,1.97597,72399999.0
2007-01-22 23:50:00,1.976,1.97605,1.976,1.976,53600000.0
2007-01-22 23:51:00,1.97602,1.97606,1.97602,1.97606,3700000.0
2007-01-22 23:52:00,1.9761,1.9761,1.9761,1.9761,6400000.0
2007-01-22 23:53:00,1.9761,1.9761,1.9761,1.9761,2400000.0
2007-01-22 23:54:00,1.97615,1.97615,1.97605,1.97605,3100000.0
2007-01-22 23:55:00,1.97603,1.97603,1.97592,1.97592,3500000.0
2007-01-22 23:56:00,1.97587,1.97598,1.97587,1.97598,14700000.0
2007-01-22 23:57:00,1.976,1.976,1.976,1.976,52999999.0
2007-01-22 23:58:00,1.97603,1.97603,1.97592,1.97592,67300000.0
2007-01-22 23:59:00,1.976,1.97609,1.97598,1.97606,121099996.0
2007-01-23 00:00:00,1.97597,1.97597,1.97588,1.97589,26400000.0
2007-01-23 00:01:00,1.97612,1.97627,1.97603,1.97603,36100000.0
2007-01-23 00:02:00,1.97603,1.97611,1.97602,1.97602,70800000.0
2007-01-23 00:03:00,1.97601,1.97613,1.976,1.97613,56500001.0
2007-01-23 00:04:00,1.97613,1.97613,1.976,1.97608,33500000.0
2007-01-23 00:05:00,1.97609,1.97609,1.976,1.97608,29100001.0
2007-01-23 00:06:00,1.97593,1.97606,1.97593,1.976,58500001.0
2007-01-23 00:07:00,1.97589,1.97605,1.97589,1.97602,50499999.0
2007-01-23 00:08:00,1.97614,1.97614,1.97609,1.9761,49599999.0
2007-01-23 00:09:00,1.97606,1.97612,1.97606,1.9761,57400000.0
2007-01-23 00:10:00,1.97605,1.97607,1.97598,1.97598,29500000.0
2007-01-23 00:11:00,1.97603,1.97628,1.97596,1.97628,35200000.0
2007-01-23 00:12:00,1.97623,1.97623,1.97606,1.97606,43500001.0
2007-01-23 00:13:00,1.97602,1.97605,1.97595,1.97599,87999999.0
2007-01-23 00:14:00,1.97602,1.97605,1.97594,1.97594,34600000.0
2007-01-23 00:15:00,1.9758,1.9758,1.97566,1.97569,69800000.0
2007-01-23 00:16:00,1.97578,1.97578,1.97562,1.97565,34700000.0
2007-01-23 00:17:00,1.97568,1.97576,1.97564,1.97576,31600000.0
2007-01-23 00:18:00,1.97575,1.97575,1.97575,1.97575,4400000.0
2007-01-23 00:19:00,1.97572,1.97572,1.9756,1.97562,35800000.0
2007-01-23 00:20:00,1.97562,1.97568,1.97562,1.97568,26200000.0
2007-01-23 00:21:00,1.9757,1.9757,1.9757,1.9757,21100000.0
2007-01-23 00:22:00,1.97571,1.97577,1.97566,1.97569,53200001.0
2007-01-23 00:23:00,1.97566,1.9757,1.97556,1.9757,20600000.0
2007-01-23 00:24:00,1.97565,1.97565,1.97542,1.97553,45300000.0
2007-01-23 00:25:00,1.97533,1.97574,1.97533,1.97563,55400000.0
2007-01-23 00:26:00,1.97559,1.97559,1.97551,1.97551,55700000.0
2007-01-23 00:27:00,1.97542,1.97555,1.97542,1.9755,25100000.0
2007-01-23 00:28:00,1.97558,1.9756,1.97544,1.97551,45700000.0
2007-01-23 00:29:00,1.97543,1.97562,1.97543,1.97562,86999999.0
2007-01-23 00:30:00,1.97565,1.97565,1.9756,1.9756,14800000.0
2007-01-23 00:31:00,1.97561,1.97561,1.97546,1.97546,32600000.0
2007-01-23 00:32:00,1.97553,1.9756,1.9755,1.9755,89300001.0
2007-01-23 00:33:00,1.97546,1.97553,1.97541,1.97549,71900001.0
2007-01-23 00:34:00,1.97544,1.97554,1.97544,1.97548,66900000.0
2007-01-23 00:35:00,1.97559,1.97563,1.97559,1.97563,6400000.0
2007-01-23 00:36:00,1.97586,1.97605,1.97586,1.97594,42000000.0
2007-01-23 00:37:00,1.97575,1.9759,1.97562,1.97579,45000000.0
2007-01-23 00:38:00,1.97581,1.97581,1.97581,1.97581,9100000.0
2007-01-23 00:39:00,1.97593,1.97593,1.97577,1.97577,69400001.0
2007-01-23 00:40:00,1.97582,1.97583,1.97582,1.97583,3600000.0
2007-01-23 00:41:00,1.97582,1.97585,1.9758,1.97585,40100000.0
2007-01-23 00:42:00,1.97579,1.97582,1.9757,1.9757,52800000.0
2007-01-23 00:43:00,1.97571,1.97571,1.97554,1.97559,52199999.0
2007-01-23 00:44:00,1.97562,1.97563,1.9755,1.97552,46000001.0
2007-01-23 00:45:00,1.97552,1.97562,1.97552,1.97562,46600000.0
2007-01-23 00:46:00,1.97558,1.97568,1.97551,1.97562,96699999.0
2007-01-23 00:47:00,1.97557,1.9756,1.97552,1.9756,25200000.0
2007-01-23 00:48:00,1.97558,1.97558,1.97549,1.97554,26900001.0
2007-01-23 00:49:00,1.9755,1.97555,1.9755,1.97553,134100003.0
2007-01-23 00:50:00,1.97555,1.97555,1.9755,1.9755,5600000.0
2007-01-23 00:51:00,1.97552,1.97553,1.97538,1.97553,47500000.0
2007-01-23 00:52:00,1.9755,1.9755,1.97538,1.97543,41100000.0
2007-01-23 00:53:00,1.97538,1.97541,1.97533,1.97533,96299999.0
2007-01-23 00:54:00,1.97523,1.97548,1.97515,1.97541,78200001.0
2007-01-23 00:55:00,1.97528,1.97531,1.97523,1.97525,33200000.0
2007-01-23 00:56:00,1.97523,1.97532,1.97523,1.97524,39800000.0
2007-01-23 00:57:00,1.97528,1.97528,1.9752,1.9752,47900000.0
2007-01-23 00:58:00,1.9752,1.97536,1.9752,1.97523,55699999.0
2007-01-23 00:59:00,1.97521,1.97525,1.97511,1.97512,74000000.0
2007-01-23 01:00:00,1.97506,1.97522,1.97506,1.97522,43400000.0
2007-01-23 01:01:00,1.97525,1.97542,1.97525,1.97542,29800000.0
2007-01-23 01:02:00,1.97548,1.97555,1.97545,1.97545,72200002.0
2007-01-23 01:03:00,1.97555,1.97555,1.97545,1.97555,61699999.0
2007-01-23 01:04:00,1.9754,1.97558,1.9753,1.97538,55599999.0
2007-01-23 01:05:00,1.97551,1.97551,1.97534,1.97547,58600000.0
2007-01-23 01:06:00,1.9755,1.97555,1.9755,1.9755,28900000.0
2007-01-23 01:07:00,1.9755,1.97555,1.9755,1.9755,48400000.0
2007-01-23 01:08:00,1.97548,1.97553,1.97544,1.97553,33800000.0
2007-01-23 01:09:00,1.9755,1.97555,1.9755,1.97555,58699999.0
2007-01-23 01:10:00,1.97555,1.97555,1.97548,1.9755,13700000.0
2007-01-23 01:11:00,1.97553,1.97553,1.97541,1.97542,35200000.0
2007-01-23 01:12:00,1.97539,1.9755,1.97539,1.97543,9800000.0
2007-01-23 01:13:00,1.97551,1.97551,1.97545,1.97546,12000000.0
2007-01-23 01:14:00,1.97552,1.97552,1.9753,1.9753,68700001.0
2007-01-23 01:15:00,1.9753,1.97541,1.97518,1.97541,53400000.0
2007-01-23 01:16:00,1.97543,1.97543,1.97523,1.97523,25900000.0
2007-01-23 01:17:00,1.97518,1.97536,1.97515,1.97535,94200000.0
2007-01-23 01:18:00,1.97547,1.97553,1.97544,1.97553,71399998.0
2007-01-23 01:19:00,1.9754,1.9754,1.97538,1.97538,40399999.0
2007-01-23 01:20:00,1.97538,1.97547,1.97538,1.97547,44399998.0
2007-01-23 01:21:00,1.97545,1.9755,1.97545,1.9755,12800000.0
2007-01-23 01:22:00,1.97549,1.97564,1.97546,1.97555,62900001.0
2007-01-23 01:23:00,1.97557,1.97563,1.97557,1.97563,10100000.0
2007-01-23 01:24:00,1.97565,1.97575,1.97555,1.97575,141500000.0
2007-01-23 01:25:00,1.97561,1.97561,1.97553,1.97556,53500000.0
2007-01-23 01:26:00,1.97561,1.97565,1.97556,1.97565,39300000.0
2007-01-23 01:27:00,1.97562,1.97577,1.97562,1.9757,44500000.0
2007-01-23 01:28:00,1.97572,1.97602,1.97572,1.97583,23200000.0
2007-01-23 01:29:00,1.97598,1.97602,1.97596,1.976,61500000.0
2007-01-23 01:30:00,1.97604,1.97604,1.97593,1.97602,52499999.0
2007-01-23 01:31:00,1.97614,1.97619,1.97605,1.97605,36300001.0
2007-01-23 01:32:00,1.976,1.9761,1.97596,1.97596,76500000.0
2007-01-23 01:33:00,1.97607,1.97611,1.97587,1.9759,28000000.0
2007-01-23 01:34:00,1.97585,1.97587,1.97578,1.97587,28100000.0
2007-01-23 01:35:00,1.97594,1.97606,1.97594,1.97606,63699999.0
2007-01-23 01:36:00,1.97625,1.97646,1.97625,1.97646,53800000.0
2007-01-23 01:37:00,1.97638,1.97646,1.97628,1.97637,76300000.0
2007-01-23 01:38:00,1.97633,1.97645,1.97633,1.97645,52900000.0
2007-01-23 01:39:00,1.97652,1.97652,1.97644,1.97652,35900000.0
2007-01-23 01:40:00,1.97654,1.97659,1.97636,1.97636,35200001.0
2007-01-23 01:41:00,1.97639,1.97653,1.97632,1.97648,61400000.0
2007-01-23 01:42:00,1.97652,1.97668,1.97652,1.97668,132499998.0
2007-01-23 01:43:00,1.97656,1.97669,1.97655,1.97668,108200002.0
2007-01-23 01:44:00,1.97656,1.97656,1.97651,1.97651,21000000.0
2007-01-23 01:45:00,1.97659,1.97659,1.97635,1.97635,38599999.0
2007-01-23 01:46:00,1.97635,1.97644,1.97635,1.97637,21700000.0
2007-01-23 01:47:00,1.97646,1.97659,1.97646,1.97651,23300000.0
2007-01-23 01:48:00,1.9765,1.97655,1.97645,1.97655,30800000.0
2007-01-23 01:49:00,1.97648,1.97648,1.97646,1.97646,66600000.0
2007-01-23 01:50:00,1.97655,1.97655,1.97645,1.97645,8400000.0
2007-01-23 01:51:00,1.97645,1.97645,1.97626,1.97637,160899998.0
2007-01-23 01:52:00,1.97638,1.9765,1.97638,1.9765,95299999.0
2007-01-23 01:53:00,1.97647,1.97655,1.97641,1.97655,37200000.0
2007-01-23 01:54:00,1.97655,1.97665,1.97655,1.9766,40800001.0
2007-01-23 01:55:00,1.97658,1.97659,1.97653,1.97653,41000000.0
2007-01-23 01:56:00,1.97648,1.97648,1.97638,1.97647,40500001.0
2007-01-23 01:57:00,1.9765,1.9765,1.97647,1.9765,26400000.0
2007-01-23 01:58:00,1.9765,1.97655,1.97625,1.9765,34000000.0
2007-01-23 01:59:00,1.97648,1.97648,1.97643,1.97647,55500001.0
2007-01-23 02:00:00,1.97655,1.9766,1.97655,1.97657,44600001.0
2007-01-23 02:01:00,1.97652,1.97662,1.97652,1.9766,44999999.0
2007-01-23 02:02:00,1.97658,1.9767,1.97654,1.97654,75100002.0
2007-01-23 02:03:00,1.97658,1.97667,1.97658,1.97665,56500000.0
2007-01-23 02:04:00,1.9766,1.9767,1.9766,1.97669,43600000.0
2007-01-23 02:05:00,1.97672,1.97672,1.97656,1.97667,33400000.0
2007-01-23 02:06:00,1.97672,1.97696,1.97672,1.97696,68400002.0
2007-01-23 02:07:00,1.97699,1.97711,1.97689,1.97705,29300000.0
2007-01-23 02:08:00,1.9771,1.97714,1.9771,1.97711,33800000.0
2007-01-23 02:09:00,1.97716,1.97731,1.97716,1.97719,91100000.0
2007-01-23 02:10:00,1.97723,1.97725,1.97707,1.97725,79900000.0
2007-01-23 02:11:00,1.97728,1.97732,1.97716,1.97732,35300000.0
2007-01-23 02:12:00,1.97731,1.97739,1.97731,1.97734,68700001.0
2007-01-23 02:13:00,1.97738,1.9778,1.97734,1.9778,104699999.0
2007-01-23 02:14:00,1.97782,1.97797,1.97772,1.97795,78700001.0
2007-01-23 02:15:00,1.97794,1.97805,1.9779,1.97802,95500001.0
2007-01-23 02:16:00,1.97805,1.97818,1.978,1.9781,68500000.0
2007-01-23 02:17:00,1.97813,1.97817,1.97805,1.97817,76300001.0
2007-01-23 02:18:00,1.97818,1.97818,1.97802,1.97808,100600000.0
2007-01-23 02:19:00,1.97802,1.97804,1.97773,1.97773,71300000.0
2007-01-23 02:20:00,1.9777,1.97811,1.9777,1.97811,104300002.0
2007-01-23 02:21:00,1.97805,1.97805,1.97794,1.97804,81200001.0
2007-01-23 02:22:00,1.97792,1.97808,1.97792,1.978,98500001.0
2007-01-23 02:23:00,1.97795,1.97795,1.97757,1.97759,34400000.0
2007-01-23 02:24:00,1.9776,1.97765,1.9776,1.9776,64600000.0
2007-01-23 02:25:00,1.97748,1.97753,1.9774,1.9774,71699998.0
2007-01-23 02:26:00,1.97731,1.97731,1.97706,1.97712,65900000.0
2007-01-23 02:27:00,1.97712,1.97761,1.97712,1.97761,77100000.0
2007-01-23 02:28:00,1.97744,1.9781,1.97744,1.9781,119300002.0
2007-01-23 02:29:00,1.97829,1.97835,1.97817,1.97824,99000001.0
2007-01-23 02:30:00,1.97821,1.97821,1.97796,1.97799,76799998.0
2007-01-23 02:31:00,1.97799,1.97814,1.97783,1.97805,87399999.0
2007-01-23 02:32:00,1.97798,1.97825,1.97796,1.97825,42400000.0
2007-01-23 02:33:00,1.97834,1.97838,1.97815,1.97818,58199999.0
2007-01-23 02:34:00,1.97812,1.97816,1.97802,1.97802,33900000.0
2007-01-23 02:35:00,1.97792,1.97806,1.97791,1.97797,105299999.0
2007-01-23 02:36:00,1.97802,1.9781,1.97802,1.97808,64999999.0
2007-01-23 02:37:00,1.97808,1.97821,1.97804,1.97804,32100000.0
2007-01-23 02:38:00,1.97807,1.97814,1.97802,1.97803,70100000.0
2007-01-23 02:39:00,1.97802,1.97813,1.97797,1.97813,51200000.0
2007-01-23 02:40:00,1.97808,1.97808,1.97801,1.97801,75800000.0
2007-01-23 02:41:00,1.97796,1.97796,1.97767,1.97767,44000000.0
2007-01-23 02:42:00,1.97769,1.97787,1.97769,1.97769,27400000.0
2007-01-23 02:43:00,1.97764,1.97774,1.97764,1.97769,46600000.0
2007-01-23 02:44:00,1.97755,1.97765,1.97755,1.97765,80799998.0
2007-01-23 02:45:00,1.9776,1.9776,1.97748,1.97758,32200000.0
2007-01-23 02:46:00,1.97753,1.97775,1.97753,1.97775,67200000.0
2007-01-23 02:47:00,1.97787,1.9779,1.97775,1.97775,87400000.0
2007-01-23 02:48:00,1.97806,1.97806,1.97795,1.97798,38400001.0
2007-01-23 02:49:00,1.97798,1.97805,1.97792,1.97804,92900001.0
2007-01-23 02:50:00,1.97812,1.97818,1.97806,1.97818,78700001.0
2007-01-23 02:51:00,1.97807,1.97833,1.97807,1.97833,102499999.0
2007-01-23 02:52:00,1.97828,1.97828,1.97819,1.97826,56999999.0
2007-01-23 02:53:00,1.97828,1.97835,1.97828,1.97835,22000000.0
2007-01-23 02:54:00,1.97833,1.97841,1.97827,1.97837,71499999.0
2007-01-23 02:55:00,1.9783,1.9783,1.97825,1.97825,20200000.0
2007-01-23 02:56:00,1.97826,1.97828,1.97814,1.97827,104600000.0
2007-01-23 02:57:00,1.97832,1.97832,1.97818,1.97818,86500000.0
2007-01-23 02:58:00,1.97815,1.97835,1.97815,1.97835,40800000.0
2007-01-23 02:59:00,1.97835,1.97835,1.97825,1.97825,15300000.0
2007-01-23 03:00:00,1.97825,1.97826,1.97812,1.97826,64900000.0
2007-01-23 03:01:00,1.97836,1.97842,1.97833,1.97833,63400000.0
2007-01-23 03:02:00,1.97827,1.97838,1.97823,1.97823,70200000.0
2007-01-23 03:03:00,1.97827,1.97833,1.97822,1.97833,85099999.0
2007-01-23 03:04:00,1.97835,1.97835,1.9783,1.97833,43400000.0
2007-01-23 03:05:00,1.97825,1.97829,1.97821,1.97821,61400001.0
2007-01-23 03:06:00,1.97815,1.97825,1.97812,1.97815,104300000.0
2007-01-23 03:07:00,1.9782,1.97823,1.97817,1.97817,24400000.0
2007-01-23 03:08:00,1.97817,1.97821,1.9781,1.97821,61900000.0
2007-01-23 03:09:00,1.97807,1.97818,1.97806,1.97812,15700000.0
2007-01-23 03:10:00,1.97825,1.97825,1.97818,1.9782,38400000.0
2007-01-23 03:11:00,1.97818,1.97818,1.97807,1.97807,25600000.0
2007-01-23 03:12:00,1.97803,1.97813,1.97786,1.97788,75699999.0
2007-01-23 03:13:00,1.97802,1.97802,1.97791,1.97793,50199999.0
2007-01-23 03:14:00,1.97797,1.97798,1.97773,1.97783,82299999.0
2007-01-23 03:15:00,1.97794,1.97794,1.97786,1.97786,8400000.0
2007-01-23 03:16:00,1.9779,1.9779,1.97752,1.97757,38100000.0
2007-01-23 03:17:00,1.9776,1.9779,1.97759,1.9779,49400000.0
2007-01-23 03:18:00,1.97786,1.97786,1.97777,1.97782,38500001.0
2007-01-23 03:19:00,1.97785,1.97785,1.97774,1.97778,43400000.0
2007-01-23 03:20:00,1.97776,1.97777,1.97766,1.97777,88900001.0
2007-01-23 03:21:00,1.97778,1.97799,1.97774,1.97799,51600000.0
2007-01-23 03:22:00,1.97799,1.978,1.97787,1.97787,65499999.0
2007-01-23 03:23:00,1.97785,1.97785,1.97782,1.97782,14000000.0
2007-01-23 03:24:00,1.97809,1.97826,1.97809,1.97826,33999998.0
2007-01-23 03:25:00,1.97835,1.97836,1.97825,1.9783,41300000.0
2007-01-23 03:26:00,1.97823,1.97837,1.97823,1.97837,147799998.0
2007-01-23 03:27:00,1.97825,1.97838,1.97821,1.97826,124899999.0
2007-01-23 03:28:00,1.97827,1.97832,1.97821,1.97822,53699999.0
2007-01-23 03:29:00,1.97825,1.97825,1.9782,1.9782,27000000.0
2007-01-23 03:30:00,1.97823,1.97823,1.97816,1.9782,46900001.0
2007-01-23 03:31:00,1.97819,1.97825,1.97818,1.97818,96700001.0
2007-01-23 03:32:00,1.97808,1.97808,1.97786,1.97794,52900000.0
2007-01-23 03:33:00,1.97788,1.97788,1.97788,1.97788,19199999.0
2007-01-23 03:34:00,1.97786,1.97786,1.97779,1.97779,18500000.0
2007-01-23 03:35:00,1.97779,1.97783,1.97769,1.97782,75900001.0
2007-01-23 03:36:00,1.97777,1.9779,1.97777,1.9778,66199999.0
2007-01-23 03:37:00,1.97787,1.97793,1.97786,1.97786,70200000.0
2007-01-23 03:38:00,1.97792,1.97802,1.9779,1.9779,75300000.0
2007-01-23 03:39:00,1.97792,1.97813,1.9779,1.97813,42100000.0
2007-01-23 03:40:00,1.97822,1.97831,1.97815,1.97817,53300000.0
2007-01-23 03:41:00,1.97823,1.97823,1.9781,1.9781,9900000.0
2007-01-23 03:42:00,1.97805,1.9782,1.978,1.978,52000000.0
2007-01-23 03:43:00,1.97793,1.97803,1.97787,1.97793,70999999.0
2007-01-23 03:44:00,1.97794,1.97796,1.97794,1.97796,14700000.0
2007-01-23 03:45:00,1.978,1.9781,1.978,1.97807,112200000.0
2007-01-23 03:46:00,1.97804,1.97818,1.97789,1.97789,34700000.0
2007-01-23 03:47:00,1.9779,1.97795,1.97788,1.97795,32500000.0
2007-01-23 03:48:00,1.9779,1.97792,1.97781,1.97787,61100000.0
2007-01-23 03:49:00,1.97781,1.97792,1.97781,1.97792,21300000.0
2007-01-23 03:50:00,1.97784,1.97784,1.97779,1.97779,1600000.0
2007-01-23 03:51:00,1.97775,1.9778,1.97775,1.97775,60699999.0
2007-01-23 03:52:00,1.97772,1.97782,1.97772,1.97782,42700001.0
2007-01-23 03:53:00,1.97777,1.97779,1.97765,1.97773,84300001.0
2007-01-23 03:54:00,1.97772,1.97772,1.97756,1.97757,93500001.0
2007-01-23 03:55:00,1.97765,1.97775,1.97757,1.97757,111100002.0
2007-01-23 03:56:00,1.97772,1.97772,1.97754,1.97758,80800001.0
2007-01-23 03:57:00,1.97753,1.97764,1.97753,1.9776,51400000.0
2007-01-23 03:58:00,1.97761,1.97773,1.97757,1.97773,61000000.0
2007-01-23 03:59:00,1.97761,1.97775,1.97761,1.97775,21800000.0
2007-01-23 04:00:00,1.9778,1.97793,1.9778,1.9779,33600000.0
2007-01-23 04:01:00,1.9779,1.97792,1.9779,1.97792,14900000.0
2007-01-23 04:02:00,1.97807,1.9781,1.97806,1.97808,50400001.0
2007-01-23 04:03:00,1.97802,1.97808,1.97802,1.97808,35400000.0
2007-01-23 04:04:00,1.97808,1.97816,1.97804,1.97804,54300000.0
2007-01-23 04:05:00,1.978,1.97804,1.97793,1.97798,45000001.0
2007-01-23 04:06:00,1.97785,1.97793,1.97784,1.97785,53700000.0
2007-01-23 04:07:00,1.97795,1.97806,1.97783,1.97783,47800000.0
2007-01-23 04:08:00,1.97793,1.97793,1.97772,1.97777,82899998.0
2007-01-23 04:09:00,1.97772,1.97772,1.9776,1.97768,111700003.0
2007-01-23 04:10:00,1.9777,1.97785,1.9777,1.97785,7700000.0
2007-01-23 04:11:00,1.97802,1.97802,1.97792,1.97792,45299999.0
2007-01-23 04:12:00,1.97791,1.97791,1.97773,1.97773,44499998.0
2007-01-23 04:13:00,1.97775,1.97777,1.97765,1.97765,65500000.0
2007-01-23 04:14:00,1.97767,1.97772,1.9775,1.9775,61600000.0
2007-01-23 04:15:00,1.97757,1.97773,1.97756,1.97773,82300002.0
2007-01-23 04:16:00,1.97767,1.97771,1.97759,1.97769,40000000.0
2007-01-23 04:17:00,1.9778,1.97792,1.9778,1.97791,22100000.0
2007-01-23 04:18:00,1.97797,1.97801,1.97787,1.97787,45400000.0
2007-01-23 04:19:00,1.9781,1.9781,1.97796,1.97799,55300001.0
2007-01-23 04:20:00,1.97782,1.9779,1.9778,1.9778,28700000.0
2007-01-23 04:21:00,1.97787,1.97793,1.97784,1.97784,28900000.0
2007-01-23 04:22:00,1.97781,1.97792,1.97781,1.97788,68300001.0
2007-01-23 04:23:00,1.97785,1.97785,1.9778,1.9778,16000000.0
2007-01-23 04:24:00,1.97781,1.97783,1.97777,1.9778,30900000.0
2007-01-23 04:25:00,1.97784,1.97786,1.97784,1.97786,9500000.0
2007-01-23 04:26:00,1.97795,1.97795,1.97785,1.9779,21900000.0
2007-01-23 04:27:00,1.97795,1.97795,1.97788,1.97795,74700000.0
2007-01-23 04:28:00,1.97788,1.97792,1.97783,1.97788,89500000.0
2007-01-23 04:29:00,1.97792,1.97817,1.97792,1.97814,121600002.0
2007-01-23 04:30:00,1.97823,1.97831,1.97823,1.97831,21999999.0
2007-01-23 04:31:00,1.9784,1.97845,1.97829,1.97845,69299999.0
2007-01-23 04:32:00,1.97852,1.97858,1.97841,1.9785,86400000.0
2007-01-23 04:33:00,1.97853,1.97861,1.97839,1.9785,144900003.0
2007-01-23 04:34:00,1.9785,1.9785,1.97834,1.97841,30799999.0
2007-01-23 04:35:00,1.97833,1.97848,1.97833,1.97848,68700000.0
2007-01-23 04:36:00,1.97845,1.97854,1.97842,1.97853,38000000.0
2007-01-23 04:37:00,1.97855,1.97855,1.97845,1.9785,56700000.0
2007-01-23 04:38:00,1.9785,1.97862,1.97848,1.97862,37700000.0
2007-01-23 04:39:00,1.97868,1.97884,1.97868,1.97872,39900000.0
2007-01-23 04:40:00,1.9787,1.97883,1.97866,1.97872,66299999.0
2007-01-23 04:41:00,1.97868,1.9788,1.97868,1.97871,133599998.0
2007-01-23 04:42:00,1.97878,1.97893,1.97877,1.97893,104099999.0
2007-01-23 04:43:00,1.9789,1.97895,1.97877,1.97884,90800000.0
2007-01-23 04:44:00,1.97877,1.97885,1.97873,1.97873,83400001.0
2007-01-23 04:45:00,1.97883,1.97883,1.97868,1.97868,30800000.0
2007-01-23 04:46:00,1.97871,1.97871,1.97848,1.97852,73900000.0
2007-01-23 04:47:00,1.97843,1.97851,1.97843,1.97849,47700000.0
2007-01-23 04:48:00,1.9786,1.97871,1.9786,1.97862,70399998.0
2007-01-23 04:49:00,1.97855,1.97855,1.97852,1.97854,6500000.0
2007-01-23 04:50:00,1.9785,1.97861,1.97848,1.97861,45600000.0
2007-01-23 04:51:00,1.97854,1.97861,1.97846,1.97861,83799999.0
2007-01-23 04:52:00,1.97863,1.97873,1.97861,1.97873,38199999.0
2007-01-23 04:53:00,1.97876,1.97877,1.97876,1.97877,8200000.0
2007-01-23 04:54:00,1.97884,1.9789,1.97877,1.97877,47599999.0
2007-01-23 04:55:00,1.97877,1.97892,1.97877,1.97887,55700000.0
2007-01-23 04:56:00,1.97882,1.979,1.97882,1.97894,27100000.0
2007-01-23 04:57:00,1.97891,1.97891,1.97859,1.97865,63900000.0
2007-01-23 04:58:00,1.9785,1.97857,1.97826,1.97826,78500000.0
2007-01-23 04:59:00,1.97795,1.97801,1.97773,1.97793,62200000.0
2007-01-23 05:00:00,1.97789,1.97801,1.97785,1.97787,99600001.0
2007-01-23 05:01:00,1.9778,1.97797,1.9778,1.97783,97699999.0
2007-01-23 05:02:00,1.97788,1.97803,1.97785,1.97803,73399998.0
2007-01-23 05:03:00,1.97815,1.97828,1.97815,1.97818,27700000.0
2007-01-23 05:04:00,1.9782,1.9782,1.97814,1.97817,21600000.0
2007-01-23 05:05:00,1.97821,1.97821,1.97797,1.97805,44600000.0
2007-01-23 05:06:00,1.97802,1.97811,1.97802,1.97802,21600000.0
2007-01-23 05:07:00,1.97802,1.9781,1.97798,1.97808,6900000.0
2007-01-23 05:08:00,1.97808,1.97808,1.97803,1.97808,69300000.0
2007-01-23 05:09:00,1.97808,1.97808,1.97787,1.97787,20000000.0
2007-01-23 05:10:00,1.97781,1.97794,1.97781,1.97792,16400000.0
2007-01-23 05:11:00,1.97798,1.97798,1.97791,1.97791,25700000.0
2007-01-23 05:12:00,1.97798,1.97802,1.97798,1.97802,31199999.0
2007-01-23 05:13:00,1.978,1.97805,1.978,1.978,39400001.0
2007-01-23 05:14:00,1.97798,1.97812,1.97798,1.97808,130500001.0
2007-01-23 05:15:00,1.97811,1.97816,1.97802,1.97816,90200002.0
2007-01-23 05:16:00,1.97812,1.97816,1.97802,1.97807,28800000.0
2007-01-23 05:17:00,1.97813,1.97813,1.97798,1.97798,68999999.0
2007-01-23 05:18:00,1.97802,1.97819,1.97802,1.97814,91100002.0
2007-01-23 05:19:00,1.9781,1.97815,1.9781,1.97812,35000000.0
2007-01-23 05:20:00,1.9781,1.97821,1.97806,1.9781,74100000.0
2007-01-23 05:21:00,1.97809,1.97819,1.97804,1.97808,67000000.0
2007-01-23 05:22:00,1.97817,1.97819,1.97805,1.97805,84199999.0
2007-01-23 05:23:00,1.97807,1.97807,1.97805,1.97805,23600000.0
2007-01-23 05:24:00,1.97813,1.97825,1.97813,1.97825,41200000.0
2007-01-23 05:25:00,1.9782,1.97822,1.97814,1.97822,32599999.0
2007-01-23 05:26:00,1.9781,1.97815,1.97808,1.97812,41100000.0
2007-01-23 05:27:00,1.97812,1.9783,1.97812,1.9783,59799998.0
2007-01-23 05:28:00,1.97833,1.97846,1.97826,1.97838,65199998.0
2007-01-23 05:29:00,1.97842,1.97844,1.97841,1.97842,70900002.0
2007-01-23 05:30:00,1.97839,1.97852,1.97839,1.97852,38199999.0
2007-01-23 05:31:00,1.9785,1.97856,1.97845,1.97845,53300000.0
2007-01-23 05:32:00,1.97845,1.97852,1.97845,1.9785,71300000.0
2007-01-23 05:33:00,1.97852,1.97852,1.97845,1.9785,75200002.0
2007-01-23 05:34:00,1.97852,1.97852,1.97821,1.97847,70100000.0
2007-01-23 05:35:00,1.97844,1.97851,1.97838,1.97841,30100000.0
2007-01-23 05:36:00,1.9785,1.9785,1.97845,1.97848,38100000.0
2007-01-23 05:37:00,1.97837,1.9784,1.97835,1.97835,41500000.0
2007-01-23 05:38:00,1.9785,1.9785,1.97849,1.97849,43599998.0
2007-01-23 05:39:00,1.97848,1.97848,1.97839,1.97839,28000000.0
2007-01-23 05:40:00,1.97842,1.97846,1.97831,1.97834,131899998.0
2007-01-23 05:41:00,1.97834,1.97841,1.97834,1.97835,53300000.0
2007-01-23 05:42:00,1.97845,1.97854,1.97832,1.97832,63800000.0
2007-01-23 05:43:00,1.97844,1.9785,1.97844,1.97844,22000000.0
2007-01-23 05:44:00,1.97843,1.97843,1.97833,1.97833,50400000.0
2007-01-23 05:45:00,1.97837,1.97843,1.97837,1.97842,5800000.0
2007-01-23 05:46:00,1.97829,1.97831,1.97818,1.97828,61400000.0
2007-01-23 05:47:00,1.9783,1.97835,1.9783,1.97835,88299999.0
2007-01-23 05:48:00,1.97838,1.97838,1.97802,1.97828,76300001.0
2007-01-23 05:49:00,1.97828,1.97832,1.97818,1.97832,52600000.0
2007-01-23 05:50:00,1.9783,1.97832,1.9782,1.97828,56000001.0
2007-01-23 05:51:00,1.97828,1.97834,1.97828,1.97828,10200000.0
2007-01-23 05:52:00,1.97813,1.97826,1.97813,1.97826,35300000.0
2007-01-23 05:53:00,1.97822,1.9783,1.97819,1.9783,48100000.0
2007-01-23 05:54:00,1.97833,1.97835,1.97815,1.97833,97300000.0
2007-01-23 05:55:00,1.9783,1.97835,1.9783,1.9783,37900000.0
2007-01-23 05:56:00,1.97827,1.97835,1.97827,1.9783,49200000.0
2007-01-23 05:57:00,1.97833,1.97833,1.97823,1.97827,14300000.0
2007-01-23 05:58:00,1.97827,1.97832,1.97821,1.97829,79199999.0
2007-01-23 05:59:00,1.97828,1.97835,1.97825,1.9783,34000000.0
2007-01-23 06:00:00,1.97832,1.97832,1.97817,1.97817,84400001.0
2007-01-23 06:01:00,1.9783,1.97835,1.97828,1.9783,53800000.0
2007-01-23 06:02:00,1.97838,1.97838,1.97829,1.97832,50499998.0
2007-01-23 06:03:00,1.97837,1.97837,1.97825,1.97835,46200000.0
2007-01-23 06:04:00,1.97835,1.97835,1.97835,1.97835,4000000.0
2007-01-23 06:05:00,1.97828,1.97838,1.97826,1.97829,98699999.0
2007-01-23 06:06:00,1.97825,1.97843,1.97825,1.97839,27700000.0
2007-01-23 06:07:00,1.97839,1.97842,1.97828,1.97831,73300000.0
2007-01-23 06:08:00,1.97834,1.97841,1.97834,1.97841,9900000.0
2007-01-23 06:09:00,1.97833,1.97833,1.97807,1.97811,143500001.0
2007-01-23 06:10:00,1.97815,1.97826,1.97812,1.97825,117099998.0
2007-01-23 06:11:00,1.97823,1.97823,1.97815,1.97818,80599999.0
2007-01-23 06:12:00,1.9782,1.9782,1.97808,1.97816,94799999.0
2007-01-23 06:13:00,1.97816,1.97816,1.97804,1.97804,19100000.0
2007-01-23 06:14:00,1.97798,1.97798,1.97798,1.97798,2400000.0
2007-01-23 06:15:00,1.97794,1.97794,1.9778,1.97791,21700000.0
2007-01-23 06:16:00,1.97785,1.97801,1.97784,1.97785,74900000.0
2007-01-23 06:17:00,1.97789,1.97795,1.97783,1.97783,64700000.0
2007-01-23 06:18:00,1.9778,1.97785,1.9778,1.97785,30200000.0
2007-01-23 06:19:00,1.97782,1.97791,1.97782,1.97791,10800000.0
2007-01-23 06:20:00,1.97782,1.97782,1.97777,1.97777,42699999.0
2007-01-23 06:21:00,1.97771,1.97787,1.97771,1.97787,78600000.0
2007-01-23 06:22:00,1.97788,1.97795,1.97788,1.97795,67500000.0
2007-01-23 06:23:00,1.97796,1.97796,1.97783,1.97795,19700000.0
2007-01-23 06:24:00,1.97798,1.97802,1.9779,1.978,137499999.0
2007-01-23 06:25:00,1.97805,1.97805,1.97788,1.9779,35100000.0
2007-01-23 06:26:00,1.97789,1.97802,1.97789,1.97802,25200000.0
2007-01-23 06:27:00,1.978,1.97815,1.978,1.97815,47700000.0
2007-01-23 06:28:00,1.97812,1.97822,1.97812,1.97818,34200001.0
2007-01-23 06:29:00,1.97828,1.97829,1.97827,1.97829,40500000.0
2007-01-23 06:30:00,1.97817,1.97832,1.9781,1.97832,117600000.0
2007-01-23 06:31:00,1.9782,1.9783,1.9782,1.97821,71400000.0
2007-01-23 06:32:00,1.97819,1.97819,1.97812,1.97812,118400003.0
2007-01-23 06:33:00,1.9781,1.97818,1.97803,1.97803,56099999.0
2007-01-23 06:34:00,1.97807,1.97821,1.97807,1.97814,95800002.0
2007-01-23 06:35:00,1.97814,1.97814,1.97811,1.97811,3200000.0
2007-01-23 06:36:00,1.9782,1.97825,1.9782,1.9782,27700000.0
2007-01-23 06:37:00,1.97814,1.97824,1.97814,1.97819,58000000.0
2007-01-23 06:38:00,1.97822,1.9783,1.97801,1.97804,30400000.0
2007-01-23 06:39:00,1.97823,1.97823,1.9781,1.9781,39900000.0
2007-01-23 06:40:00,1.97812,1.97812,1.97794,1.97794,81600002.0
2007-01-23 06:41:00,1.97805,1.97805,1.97797,1.97801,70800000.0
2007-01-23 06:42:00,1.97809,1.97819,1.97809,1.97819,43400001.0
2007-01-23 06:43:00,1.97822,1.97822,1.97812,1.97812,29600000.0
2007-01-23 06:44:00,1.97812,1.9782,1.97804,1.9781,91599999.0
2007-01-23 06:45:00,1.97817,1.97824,1.97793,1.97818,168299997.0
2007-01-23 06:46:00,1.9782,1.97827,1.97816,1.97824,62300000.0
2007-01-23 06:47:00,1.97824,1.97846,1.97822,1.97822,63000000.0
2007-01-23 06:48:00,1.97828,1.97841,1.97828,1.97841,26400000.0
2007-01-23 06:49:00,1.97838,1.9785,1.97838,1.97845,77200003.0
2007-01-23 06:50:00,1.97845,1.97845,1.97823,1.97843,55500001.0
2007-01-23 06:51:00,1.97834,1.97848,1.97834,1.97845,53400000.0
2007-01-23 06:52:00,1.97845,1.97854,1.97822,1.97833,69700000.0
2007-01-23 06:53:00,1.97843,1.97849,1.97841,1.97846,71699999.0
2007-01-23 06:54:00,1.97847,1.97853,1.97843,1.97853,50900000.0
2007-01-23 06:55:00,1.97848,1.97848,1.97837,1.97837,28799999.0
2007-01-23 06:56:00,1.97827,1.97843,1.97825,1.97825,62299999.0
2007-01-23 06:57:00,1.97834,1.97842,1.97834,1.97837,58000000.0
2007-01-23 06:58:00,1.97833,1.97833,1.97825,1.97833,70599999.0
2007-01-23 06:59:00,1.9783,1.97832,1.9782,1.9782,56499999.0
2007-01-23 07:00:00,1.97835,1.97835,1.97828,1.97828,25400000.0
2007-01-23 07:01:00,1.97827,1.97835,1.9782,1.97825,85699999.0
2007-01-23 07:02:00,1.97831,1.97832,1.97831,1.97832,33900000.0
2007-01-23 07:03:00,1.97826,1.97842,1.97826,1.9783,56200000.0
2007-01-23 07:04:00,1.97833,1.97833,1.97828,1.9783,54600000.0
2007-01-23 07:05:00,1.97829,1.9784,1.97829,1.97838,10900000.0
2007-01-23 07:06:00,1.97837,1.97837,1.97829,1.97829,16800000.0
2007-01-23 07:07:00,1.97829,1.97829,1.97817,1.97817,115199999.0
2007-01-23 07:08:00,1.97815,1.97821,1.97806,1.97821,47900000.0
2007-01-23 07:09:00,1.97808,1.97808,1.97792,1.97794,77799999.0
2007-01-23 07:10:00,1.97783,1.97797,1.97783,1.97795,16900000.0
2007-01-23 07:11:00,1.978,1.97801,1.9778,1.97792,70100000.0
2007-01-23 07:12:00,1.97802,1.97802,1.97787,1.97802,80400000.0
2007-01-23 07:13:00,1.97808,1.97819,1.97806,1.97815,97599999.0
2007-01-23 07:14:00,1.97811,1.97828,1.97809,1.97812,88000001.0
2007-01-23 07:15:00,1.97817,1.97823,1.97805,1.97823,43199999.0
2007-01-23 07:16:00,1.97816,1.97816,1.97808,1.97811,77999999.0
2007-01-23 07:17:00,1.97815,1.97818,1.97808,1.97815,57000000.0
2007-01-23 07:18:00,1.97812,1.97817,1.97812,1.97817,25000000.0
2007-01-23 07:19:00,1.97818,1.97819,1.978,1.978,43200000.0
2007-01-23 07:20:00,1.97798,1.97806,1.97791,1.97798,70100000.0
2007-01-23 07:21:00,1.97792,1.97804,1.97792,1.97798,51800000.0
2007-01-23 07:22:00,1.97792,1.9781,1.97792,1.97808,49500000.0
2007-01-23 07:23:00,1.97805,1.97805,1.978,1.978,16900000.0
2007-01-23 07:24:00,1.97795,1.97804,1.97767,1.97786,84699998.0
2007-01-23 07:25:00,1.97798,1.97802,1.97788,1.97793,46000000.0
2007-01-23 07:26:00,1.97787,1.9779,1.97778,1.97778,85300001.0
2007-01-23 07:27:00,1.97765,1.97775,1.97765,1.97768,27700000.0
2007-01-23 07:28:00,1.97763,1.97765,1.97759,1.97765,51599999.0
2007-01-23 07:29:00,1.97756,1.9776,1.97754,1.97757,19300000.0
2007-01-23 07:30:00,1.97753,1.97753,1.97742,1.97748,88100000.0
2007-01-23 07:31:00,1.97746,1.97746,1.97741,1.97741,37000000.0
2007-01-23 07:32:00,1.97743,1.97759,1.97743,1.97758,52200001.0
2007-01-23 07:33:00,1.9776,1.9776,1.97745,1.9775,37100000.0
2007-01-23 07:34:00,1.97748,1.97761,1.97746,1.97758,66199999.0
2007-01-23 07:35:00,1.97768,1.97789,1.97766,1.9778,79899999.0
2007-01-23 07:36:00,1.97785,1.97785,1.9778,1.9778,49000000.0
2007-01-23 07:37:00,1.97784,1.97803,1.97784,1.97793,86300000.0
2007-01-23 07:38:00,1.97799,1.97816,1.97799,1.97802,76099998.0
2007-01-23 07:39:00,1.978,1.978,1.978,1.978,8700000.0
2007-01-23 07:40:00,1.97798,1.978,1.97785,1.97792,64599998.0
2007-01-23 07:41:00,1.97803,1.97803,1.97802,1.97802,13800000.0
2007-01-23 07:42:00,1.97811,1.97816,1.97805,1.97805,46900000.0
2007-01-23 07:43:00,1.9782,1.97821,1.97809,1.9781,25800000.0
2007-01-23 07:44:00,1.9781,1.97817,1.97807,1.97817,71100001.0
2007-01-23 07:45:00,1.97811,1.97811,1.978,1.978,45299999.0
2007-01-23 07:46:00,1.97799,1.97808,1.97799,1.97808,60700000.0
2007-01-23 07:47:00,1.97813,1.97813,1.97799,1.97808,60400000.0
2007-01-23 07:48:00,1.97822,1.97822,1.97816,1.97816,15200000.0
2007-01-23 07:49:00,1.97818,1.97841,1.97818,1.97841,49399999.0
2007-01-23 07:50:00,1.9784,1.9784,1.97837,1.97837,4600000.0
2007-01-23 07:51:00,1.9784,1.97845,1.9784,1.9784,13200000.0
2007-01-23 07:52:00,1.9784,1.97843,1.97835,1.97843,33099999.0
2007-01-23 07:53:00,1.97842,1.97842,1.97826,1.97826,29000001.0
2007-01-23 07:54:00,1.9783,1.9783,1.97817,1.97823,26800000.0
2007-01-23 07:55:00,1.9782,1.97827,1.9781,1.97813,54846994.0
2007-01-23 07:56:00,1.97825,1.97825,1.97818,1.97818,11800000.0
2007-01-23 07:57:00,1.97813,1.97817,1.97813,1.97817,10800000.0
2007-01-23 07:58:00,1.97813,1.97817,1.97813,1.97817,27399999.0
2007-01-23 07:59:00,1.97822,1.97828,1.97812,1.9782,94400000.0
2007-01-23 08:00:00,1.97823,1.97823,1.9781,1.97818,51499999.0
2007-01-23 08:01:00,1.97825,1.97825,1.97815,1.97815,67200000.0
2007-01-23 08:02:00,1.9782,1.97825,1.97817,1.9782,33600000.0
2007-01-23 08:03:00,1.97818,1.97831,1.97818,1.97831,49900001.0
2007-01-23 08:04:00,1.9783,1.97842,1.9782,1.97842,70700000.0
2007-01-23 08:05:00,1.97843,1.97843,1.97827,1.97843,98399999.0
2007-01-23 08:06:00,1.97834,1.97835,1.97817,1.97835,31200000.0
2007-01-23 08:07:00,1.97828,1.97834,1.97824,1.97829,66199999.0
2007-01-23 08:08:00,1.97828,1.97832,1.97817,1.97832,30700000.0
2007-01-23 08:09:00,1.97835,1.97845,1.97824,1.97834,51599999.0
2007-01-23 08:10:00,1.97831,1.97843,1.97829,1.97832,81999999.0
2007-01-23 08:11:00,1.97826,1.97837,1.97825,1.97828,53200001.0
2007-01-23 08:12:00,1.97831,1.97836,1.97823,1.97829,91100001.0
2007-01-23 08:13:00,1.97837,1.97837,1.97815,1.97825,83100001.0
2007-01-23 08:14:00,1.97833,1.97833,1.97825,1.97828,34800000.0
2007-01-23 08:15:00,1.9783,1.97833,1.97815,1.97818,82699999.0
2007-01-23 08:16:00,1.97816,1.97834,1.97815,1.97828,89800000.0
2007-01-23 08:17:00,1.97825,1.97829,1.97819,1.97822,63200000.0
2007-01-23 08:18:00,1.97824,1.97839,1.97824,1.97835,70699999.0
2007-01-23 08:19:00,1.97833,1.97841,1.97819,1.97819,88700000.0
2007-01-23 08:20:00,1.97823,1.97823,1.97805,1.9782,43299999.0
2007-01-23 08:21:00,1.97815,1.97817,1.97809,1.9781,81199999.0
2007-01-23 08:22:00,1.97817,1.97822,1.97813,1.97817,62250000.0
2007-01-23 08:23:00,1.97812,1.97812,1.97801,1.97812,29600000.0
2007-01-23 08:24:00,1.97812,1.97824,1.97805,1.97824,38500000.0
2007-01-23 08:25:00,1.97818,1.97825,1.97818,1.97825,53600001.0
2007-01-23 08:26:00,1.97824,1.97827,1.97813,1.97827,139500001.0
2007-01-23 08:27:00,1.97828,1.97832,1.97811,1.97832,63199998.0
2007-01-23 08:28:00,1.97824,1.97842,1.97824,1.97838,40000001.0
2007-01-23 08:29:00,1.97842,1.97852,1.97842,1.97843,82300000.0
2007-01-23 08:30:00,1.97843,1.97843,1.97831,1.97837,98499999.0
2007-01-23 08:31:00,1.97838,1.97845,1.9783,1.97837,59900000.0
2007-01-23 08:32:00,1.9784,1.97845,1.9784,1.97845,30300000.0
2007-01-23 08:33:00,1.97834,1.97839,1.97834,1.97839,65099999.0
2007-01-23 08:34:00,1.97837,1.97849,1.97837,1.97846,53700000.0
2007-01-23 08:35:00,1.97855,1.97855,1.97841,1.97842,50500000.0
2007-01-23 08:36:00,1.97848,1.97851,1.97835,1.97846,76200000.0
2007-01-23 08:37:00,1.97839,1.97855,1.97839,1.97855,10600000.0
2007-01-23 08:38:00,1.9786,1.97863,1.97855,1.97862,50000000.0
2007-01-23 08:39:00,1.97863,1.97863,1.97843,1.97843,60700001.0
2007-01-23 08:40:00,1.97837,1.97844,1.97831,1.97833,68700001.0
2007-01-23 08:41:00,1.97832,1.97832,1.97818,1.97828,84200000.0
2007-01-23 08:42:00,1.97837,1.9784,1.9782,1.97827,70799999.0
2007-01-23 08:43:00,1.97823,1.97837,1.97807,1.97818,89999999.0
2007-01-23 08:44:00,1.97815,1.97824,1.97808,1.97811,43800000.0
2007-01-23 08:45:00,1.97813,1.97813,1.97777,1.97777,55699999.0
2007-01-23 08:46:00,1.97777,1.97779,1.9776,1.9776,85600001.0
2007-01-23 08:47:00,1.97752,1.97752,1.9774,1.9774,72400000.0
2007-01-23 08:48:00,1.97748,1.97758,1.97745,1.97746,94600001.0
2007-01-23 08:49:00,1.97752,1.97758,1.97746,1.97758,32600000.0
2007-01-23 08:50:00,1.97763,1.9777,1.97763,1.9777,56100000.0
2007-01-23 08:51:00,1.97785,1.97809,1.97785,1.97803,31000000.0
2007-01-23 08:52:00,1.978,1.97819,1.97797,1.97814,79100000.0
2007-01-23 08:53:00,1.97817,1.97817,1.97804,1.97804,47799998.0
2007-01-23 08:54:00,1.97798,1.97798,1.97792,1.97792,32700000.0
2007-01-23 08:55:00,1.97782,1.97782,1.97761,1.97779,34000000.0
2007-01-23 08:56:00,1.97775,1.97775,1.97744,1.97744,31500000.0
2007-01-23 08:57:00,1.9776,1.97771,1.97754,1.97754,36100000.0
2007-01-23 08:58:00,1.97742,1.97745,1.97736,1.97745,54600000.0
2007-01-23 08:59:00,1.97739,1.97758,1.97735,1.97751,114100001.0
2007-01-23 09:00:00,1.97743,1.97749,1.97733,1.97741,133899998.0
2007-01-23 09:01:00,1.97739,1.97739,1.97731,1.97731,66300000.0
2007-01-23 09:02:00,1.97737,1.97759,1.97737,1.97748,63600000.0
2007-01-23 09:03:00,1.97749,1.97751,1.97739,1.97747,75200000.0
2007-01-23 09:04:00,1.97743,1.97751,1.97735,1.97735,119899998.0
2007-01-23 09:05:00,1.97738,1.9774,1.97734,1.9774,61299999.0
2007-01-23 09:06:00,1.97737,1.9774,1.97734,1.9774,40100000.0
2007-01-23 09:07:00,1.9775,1.97767,1.9774,1.97761,91200000.0
2007-01-23 09:08:00,1.97772,1.97823,1.97772,1.97823,124100001.0
2007-01-23 09:09:00,1.97839,1.97853,1.97827,1.97844,43200001.0
2007-01-23 09:10:00,1.97832,1.97839,1.9783,1.97837,62800000.0
2007-01-23 09:11:00,1.9783,1.97845,1.9783,1.97842,82199999.0
2007-01-23 09:12:00,1.97848,1.97851,1.97836,1.97843,32800000.0
2007-01-23 09:13:00,1.97852,1.97852,1.97843,1.97848,94099999.0
2007-01-23 09:14:00,1.97841,1.97844,1.97812,1.97841,78599998.0
2007-01-23 09:15:00,1.97835,1.97842,1.9783,1.97833,37000000.0
2007-01-23 09:16:00,1.97826,1.97831,1.97816,1.97823,64199999.0
2007-01-23 09:17:00,1.97822,1.97833,1.97821,1.97822,57399999.0
2007-01-23 09:18:00,1.97818,1.97823,1.97808,1.97823,44099999.0
2007-01-23 09:19:00,1.97827,1.97831,1.97822,1.97822,36800001.0
2007-01-23 09:20:00,1.97821,1.97829,1.97821,1.97826,12200000.0
2007-01-23 09:21:00,1.97828,1.97828,1.97818,1.97818,51499999.0
2007-01-23 09:22:00,1.97812,1.97812,1.97805,1.97806,49899999.0
2007-01-23 09:23:00,1.97818,1.97824,1.97812,1.97818,54299999.0
2007-01-23 09:24:00,1.97816,1.97816,1.97802,1.97802,42500000.0
2007-01-23 09:25:00,1.97792,1.97807,1.97792,1.97807,63800000.0
2007-01-23 09:26:00,1.97813,1.97816,1.97805,1.97816,69100001.0
2007-01-23 09:27:00,1.97833,1.97857,1.97831,1.97853,56199998.0
2007-01-23 09:28:00,1.97853,1.97877,1.97853,1.97859,85400001.0
2007-01-23 09:29:00,1.97864,1.97864,1.97848,1.97854,57899999.0
2007-01-23 09:30:00,1.97875,1.97965,1.97875,1.97965,57100000.0
2007-01-23 09:31:00,1.97955,1.97955,1.97923,1.97943,63600000.0
2007-01-23 09:32:00,1.9795,1.97968,1.9795,1.97962,42600001.0
2007-01-23 09:33:00,1.97963,1.97964,1.97956,1.97958,75900001.0
2007-01-23 09:34:00,1.97985,1.98024,1.97975,1.98011,96150001.0
2007-01-23 09:35:00,1.98042,1.98076,1.98016,1.98076,83900001.0
2007-01-23 09:36:00,1.98077,1.98104,1.98074,1.98074,54400000.0
2007-01-23 09:37:00,1.98058,1.98071,1.98058,1.98058,25100000.0
2007-01-23 09:38:00,1.98055,1.98055,1.9804,1.98054,69700000.0
2007-01-23 09:39:00,1.98044,1.98077,1.98044,1.9807,57199999.0
2007-01-23 09:40:00,1.9806,1.9808,1.9806,1.9808,23900000.0
2007-01-23 09:41:00,1.98073,1.98131,1.98053,1.98131,29300000.0
2007-01-23 09:42:00,1.9819,1.98242,1.9819,1.98242,54499998.0
2007-01-23 09:43:00,1.98231,1.9824,1.98223,1.98223,56600000.0
2007-01-23 09:44:00,1.98218,1.98218,1.98169,1.98173,80099999.0
2007-01-23 09:45:00,1.9817,1.98174,1.98165,1.98165,90000002.0
2007-01-23 09:46:00,1.98175,1.98175,1.98145,1.98149,75000000.0
2007-01-23 09:47:00,1.98132,1.98138,1.98127,1.98138,76000001.0
2007-01-23 09:48:00,1.9814,1.9814,1.98131,1.98137,92199999.0
2007-01-23 09:49:00,1.98152,1.98175,1.98152,1.98158,61599999.0
2007-01-23 09:50:00,1.98157,1.98158,1.98152,1.98157,39199999.0
2007-01-23 09:51:00,1.98161,1.98161,1.98142,1.98142,38300000.0
2007-01-23 09:52:00,1.98133,1.98152,1.98133,1.98152,85100000.0
2007-01-23 09:53:00,1.98135,1.98135,1.98128,1.98128,16200000.0
2007-01-23 09:54:00,1.98107,1.98122,1.98099,1.98122,65700000.0
2007-01-23 09:55:00,1.98123,1.98128,1.98103,1.98125,71900000.0
2007-01-23 09:56:00,1.98133,1.98133,1.98114,1.98118,20500000.0
2007-01-23 09:57:00,1.9811,1.9811,1.98098,1.98102,62600000.0
2007-01-23 09:58:00,1.9811,1.98135,1.9811,1.98129,26500000.0
2007-01-23 09:59:00,1.98105,1.98105,1.98092,1.98096,44400000.0
2007-01-23 10:00:00,1.98089,1.981,1.98085,1.98091,52600001.0
2007-01-23 10:01:00,1.981,1.98108,1.98096,1.98105,101100001.0
2007-01-23 10:02:00,1.981,1.981,1.98081,1.98081,30000000.0
2007-01-23 10:03:00,1.98102,1.98125,1.98102,1.98124,58400001.0
2007-01-23 10:04:00,1.98142,1.98145,1.98117,1.9812,47499999.0
2007-01-23 10:05:00,1.9813,1.98142,1.98125,1.98142,108599999.0
2007-01-23 10:06:00,1.98145,1.98153,1.98139,1.98139,50900001.0
2007-01-23 10:07:00,1.98152,1.9818,1.98143,1.9818,115099998.0
2007-01-23 10:08:00,1.98176,1.98185,1.9817,1.98185,45699999.0
2007-01-23 10:09:00,1.98195,1.98233,1.98195,1.98233,58200000.0
2007-01-23 10:10:00,1.98244,1.98307,1.98244,1.98307,138600000.0
2007-01-23 10:11:00,1.98295,1.98295,1.98277,1.98277,60300000.0
2007-01-23 10:12:00,1.98266,1.98282,1.9826,1.9826,60600001.0
2007-01-23 10:13:00,1.98248,1.98248,1.98228,1.98232,29100000.0
2007-01-23 10:14:00,1.98249,1.98306,1.98249,1.9829,48900000.0
2007-01-23 10:15:00,1.98285,1.98298,1.98282,1.98298,66299999.0
2007-01-23 10:16:00,1.98286,1.98286,1.9826,1.9826,60400000.0
2007-01-23 10:17:00,1.98258,1.98301,1.98254,1.98301,65900000.0
2007-01-23 10:18:00,1.98315,1.98327,1.98305,1.98309,38200000.0
2007-01-23 10:19:00,1.98291,1.98291,1.98273,1.98281,35100000.0
2007-01-23 10:20:00,1.98271,1.98277,1.9825,1.98265,30300000.0
2007-01-23 10:21:00,1.9826,1.9826,1.98226,1.98243,83099998.0
2007-01-23 10:22:00,1.98252,1.98287,1.98252,1.98278,45100000.0
2007-01-23 10:23:00,1.98277,1.98289,1.98263,1.98263,58900000.0
2007-01-23 10:24:00,1.98256,1.98271,1.98252,1.9826,134299996.0
2007-01-23 10:25:00,1.98245,1.98251,1.98233,1.98235,96600002.0
2007-01-23 10:26:00,1.98228,1.98257,1.98228,1.98256,39600000.0
2007-01-23 10:27:00,1.98247,1.98247,1.98238,1.98246,35999999.0
2007-01-23 10:28:00,1.98258,1.98258,1.98232,1.98241,83800000.0
2007-01-23 10:29:00,1.98229,1.98229,1.98212,1.98212,51700000.0
2007-01-23 10:30:00,1.98218,1.9822,1.98202,1.98202,65200000.0
2007-01-23 10:31:00,1.98194,1.98194,1.98185,1.98193,30900000.0
2007-01-23 10:32:00,1.98192,1.98209,1.98192,1.98206,38400000.0
2007-01-23 10:33:00,1.98212,1.98219,1.98205,1.98213,86300001.0
2007-01-23 10:34:00,1.98214,1.98221,1.9821,1.98213,54700000.0
2007-01-23 10:35:00,1.98214,1.98214,1.98168,1.9817,125500003.0
2007-01-23 10:36:00,1.98179,1.9819,1.98161,1.98165,34900000.0
2007-01-23 10:37:00,1.98158,1.98173,1.98153,1.98167,120800000.0
2007-01-23 10:38:00,1.98163,1.98183,1.98163,1.98181,60800000.0
2007-01-23 10:39:00,1.98169,1.98169,1.98152,1.98152,54199999.0
2007-01-23 10:40:00,1.98158,1.98168,1.98154,1.98167,58699999.0
2007-01-23 10:41:00,1.98164,1.98172,1.98149,1.98149,55699999.0
2007-01-23 10:42:00,1.98158,1.98167,1.98157,1.98162,58400001.0
2007-01-23 10:43:00,1.98168,1.98198,1.98164,1.98198,142200001.0
2007-01-23 10:44:00,1.98214,1.98214,1.98192,1.98194,63700001.0
2007-01-23 10:45:00,1.98188,1.98193,1.98188,1.98193,139799996.0
2007-01-23 10:46:00,1.98184,1.98194,1.98184,1.9819,97900002.0
2007-01-23 10:47:00,1.9819,1.9819,1.98181,1.98183,87100001.0
2007-01-23 10:48:00,1.98179,1.98179,1.9817,1.98178,50100000.0
2007-01-23 10:49:00,1.9818,1.98197,1.98179,1.98197,58399999.0
2007-01-23 10:50:00,1.98198,1.98205,1.98191,1.98205,123100001.0
2007-01-23 10:51:00,1.98216,1.98218,1.98206,1.98215,83900001.0
2007-01-23 10:52:00,1.98222,1.98256,1.98222,1.9825,51900000.0
2007-01-23 10:53:00,1.9826,1.98268,1.9825,1.98263,66700000.0
2007-01-23 10:54:00,1.98257,1.98262,1.9824,1.98242,114700001.0
2007-01-23 10:55:00,1.98223,1.98228,1.98197,1.98197,63299999.0
2007-01-23 10:56:00,1.9819,1.98202,1.98167,1.98167,135600000.0
2007-01-23 10:57:00,1.98177,1.98177,1.9815,1.98157,42200000.0
2007-01-23 10:58:00,1.9815,1.9815,1.98119,1.98129,83200000.0
2007-01-23 10:59:00,1.98132,1.98156,1.98132,1.98155,83300001.0
2007-01-23 11:00:00,1.98153,1.98156,1.98125,1.98125,56900000.0
2007-01-23 11:01:00,1.98113,1.98126,1.98113,1.9812,54000000.0
2007-01-23 11:02:00,1.98119,1.98146,1.98119,1.98134,52700001.0
2007-01-23 11:03:00,1.98141,1.98162,1.98132,1.98162,56700001.0
2007-01-23 11:04:00,1.98178,1.9818,1.98163,1.98163,97000001.0
2007-01-23 11:05:00,1.98157,1.98157,1.98129,1.98141,53600000.0
2007-01-23 11:06:00,1.98153,1.98169,1.98152,1.98152,28100000.0
2007-01-23 11:07:00,1.98157,1.98169,1.98151,1.98151,41400000.0
2007-01-23 11:08:00,1.98155,1.98167,1.98153,1.98166,72600000.0
2007-01-23 11:09:00,1.98162,1.9817,1.98154,1.98155,103199998.0
2007-01-23 11:10:00,1.98143,1.98151,1.98134,1.98151,97899999.0
2007-01-23 11:11:00,1.98157,1.98157,1.98137,1.98139,87900000.0
2007-01-23 11:12:00,1.98141,1.98145,1.98133,1.98133,76699998.0
2007-01-23 11:13:00,1.98145,1.98158,1.98142,1.98148,58099998.0
2007-01-23 11:14:00,1.98144,1.98157,1.98144,1.98157,56100000.0
2007-01-23 11:15:00,1.98158,1.98173,1.98158,1.98161,59200000.0
2007-01-23 11:16:00,1.98157,1.98169,1.98155,1.98164,49600001.0
2007-01-23 11:17:00,1.98162,1.98173,1.98162,1.98172,54500002.0
2007-01-23 11:18:00,1.98182,1.98188,1.98175,1.98188,122500001.0
2007-01-23 11:19:00,1.9818,1.98183,1.98154,1.98154,66500001.0
2007-01-23 11:20:00,1.98159,1.98159,1.98156,1.98156,22800000.0
2007-01-23 11:21:00,1.98165,1.98165,1.98158,1.98163,57300000.0
2007-01-23 11:22:00,1.98161,1.98163,1.98143,1.98144,71500000.0
2007-01-23 11:23:00,1.98152,1.98155,1.98145,1.98145,33800000.0
2007-01-23 11:24:00,1.98144,1.9815,1.98135,1.9815,103000000.0
2007-01-23 11:25:00,1.9814,1.98151,1.98133,1.98139,95899998.0
2007-01-23 11:26:00,1.98143,1.98143,1.98128,1.98128,12400000.0
2007-01-23 11:27:00,1.9813,1.98135,1.98128,1.98128,51100000.0
2007-01-23 11:28:00,1.98135,1.98135,1.9813,1.9813,69550000.0
2007-01-23 11:29:00,1.98131,1.98143,1.98129,1.98143,74100000.0
2007-01-23 11:30:00,1.98138,1.98143,1.98134,1.9814,100170001.0
2007-01-23 11:31:00,1.98137,1.98148,1.98131,1.98142,103999997.0
2007-01-23 11:32:00,1.98136,1.98146,1.98127,1.98146,68000000.0
2007-01-23 11:33:00,1.9814,1.98142,1.98132,1.98142,43500000.0
2007-01-23 11:34:00,1.98157,1.98161,1.98141,1.98147,88300002.0
2007-01-23 11:35:00,1.98136,1.98151,1.9813,1.98151,62900000.0
2007-01-23 11:36:00,1.9816,1.98167,1.98155,1.98167,45800000.0
2007-01-23 11:37:00,1.98163,1.98163,1.98153,1.98153,61400000.0
2007-01-23 11:38:00,1.98152,1.98152,1.9814,1.98141,93000000.0
2007-01-23 11:39:00,1.98142,1.98147,1.98137,1.9814,68700000.0
2007-01-23 11:40:00,1.98137,1.98156,1.98137,1.98156,40900000.0
2007-01-23 11:41:00,1.98167,1.98167,1.98153,1.98153,70900001.0
2007-01-23 11:42:00,1.98157,1.98182,1.98157,1.9817,76100000.0
2007-01-23 11:43:00,1.98174,1.98191,1.98174,1.98191,46900000.0
2007-01-23 11:44:00,1.98195,1.98208,1.98192,1.98194,59900000.0
2007-01-23 11:45:00,1.98194,1.98201,1.98191,1.98191,46200000.0
2007-01-23 11:46:00,1.98189,1.98199,1.98189,1.98191,50799999.0
2007-01-23 11:47:00,1.98194,1.98208,1.98189,1.98192,103399999.0
2007-01-23 11:48:00,1.98192,1.98201,1.98186,1.98194,112599996.0
2007-01-23 11:49:00,1.98176,1.98176,1.98167,1.9817,57300001.0
2007-01-23 11:50:00,1.98169,1.98173,1.98163,1.98168,84899999.0
2007-01-23 11:51:00,1.9817,1.98176,1.98162,1.9817,63800000.0
2007-01-23 11:52:00,1.9817,1.9819,1.98166,1.9819,67900001.0
2007-01-23 11:53:00,1.98187,1.98211,1.98187,1.98211,51400000.0
2007-01-23 11:54:00,1.98203,1.98214,1.982,1.98205,124499997.0
2007-01-23 11:55:00,1.98215,1.98253,1.98215,1.98253,32200000.0
2007-01-23 11:56:00,1.98254,1.98289,1.98253,1.98284,73200001.0
2007-01-23 11:57:00,1.98278,1.98293,1.98261,1.98267,67200000.0
2007-01-23 11:58:00,1.98257,1.98257,1.98223,1.98223,11700000.0
2007-01-23 11:59:00,1.98223,1.98248,1.98223,1.98242,133749999.0
2007-01-23 12:00:00,1.98278,1.98345,1.98272,1.98345,72999999.0
2007-01-23 12:01:00,1.98355,1.98359,1.98345,1.98345,82900001.0
2007-01-23 12:02:00,1.98355,1.98379,1.98344,1.98355,162400001.0
2007-01-23 12:03:00,1.98365,1.98384,1.98365,1.98374,44899999.0
2007-01-23 12:04:00,1.98373,1.98385,1.98369,1.98369,81700000.0
2007-01-23 12:05:00,1.98364,1.98404,1.98354,1.98379,88500000.0
2007-01-23 12:06:00,1.98385,1.98394,1.98353,1.98353,54700001.0
2007-01-23 12:07:00,1.98328,1.98328,1.98286,1.98302,67800001.0
2007-01-23 12:08:00,1.98295,1.98361,1.98292,1.98361,32400000.0
2007-01-23 12:09:00,1.98435,1.98543,1.98411,1.98543,86900001.0
2007-01-23 12:10:00,1.98567,1.98567,1.98484,1.98484,52799999.0
2007-01-23 12:11:00,1.98441,1.98446,1.98434,1.98437,82099998.0
2007-01-23 12:12:00,1.98409,1.98409,1.98366,1.98375,80000000.0
2007-01-23 12:13:00,1.98395,1.98409,1.98374,1.98409,95100000.0
2007-01-23 12:14:00,1.98427,1.98427,1.98407,1.98407,51400000.0
2007-01-23 12:15:00,1.98405,1.98414,1.98387,1.98405,84900001.0
2007-01-23 12:16:00,1.9841,1.98416,1.98402,1.98402,57700002.0
2007-01-23 12:17:00,1.98398,1.98398,1.98371,1.9838,27800000.0
2007-01-23 12:18:00,1.98389,1.98405,1.98381,1.98405,59100000.0
2007-01-23 12:19:00,1.98431,1.98489,1.98431,1.98475,97200000.0
2007-01-23 12:20:00,1.98488,1.98488,1.98453,1.98465,82600001.0
2007-01-23 12:21:00,1.98462,1.98462,1.98438,1.98444,97199999.0
2007-01-23 12:22:00,1.98456,1.98493,1.98456,1.98488,49800000.0
2007-01-23 12:23:00,1.98477,1.98477,1.98428,1.98428,35300000.0
2007-01-23 12:24:00,1.98433,1.98433,1.98418,1.98418,90700001.0
2007-01-23 12:25:00,1.98413,1.9842,1.9841,1.98413,48700000.0
2007-01-23 12:26:00,1.98407,1.98407,1.98356,1.98356,64200002.0
2007-01-23 12:27:00,1.98362,1.98377,1.98362,1.98375,48100000.0
2007-01-23 12:28:00,1.98376,1.98376,1.98359,1.98368,83000001.0
2007-01-23 12:29:00,1.98378,1.98395,1.98371,1.98395,113899998.0
2007-01-23 12:30:00,1.98407,1.98407,1.98384,1.98393,138200001.0
2007-01-23 12:31:00,1.98393,1.98399,1.98385,1.98387,84700000.0
2007-01-23 12:32:00,1.98383,1.98396,1.98379,1.98389,49200001.0
2007-01-23 12:33:00,1.98392,1.98392,1.98378,1.98385,37200000.0
2007-01-23 12:34:00,1.98381,1.98381,1.98327,1.98329,76800001.0
2007-01-23 12:35:00,1.98335,1.98335,1.98328,1.98333,25600000.0
2007-01-23 12:36:00,1.98339,1.98366,1.98334,1.98366,38499999.0
2007-01-23 12:37:00,1.98369,1.98386,1.98369,1.9838,61799999.0
2007-01-23 12:38:00,1.98397,1.98417,1.98397,1.98417,34399999.0
2007-01-23 12:39:00,1.98403,1.98403,1.98384,1.98384,94100000.0
2007-01-23 12:40:00,1.98382,1.98389,1.98377,1.98384,64899999.0
2007-01-23 12:41:00,1.98377,1.98386,1.9837,1.9837,68000000.0
2007-01-23 12:42:00,1.98373,1.98397,1.98373,1.98391,74099999.0
2007-01-23 12:43:00,1.9839,1.98428,1.9838,1.98428,52200000.0
2007-01-23 12:44:00,1.98422,1.98436,1.98422,1.98433,67700000.0
2007-01-23 12:45:00,1.98434,1.98434,1.98415,1.98427,52399999.0
2007-01-23 12:46:00,1.98425,1.98425,1.9841,1.9841,27800000.0
2007-01-23 12:47:00,1.98408,1.98412,1.98402,1.98408,64700000.0
2007-01-23 12:48:00,1.9841,1.98426,1.9841,1.98426,59000000.0
2007-01-23 12:49:00,1.98434,1.98452,1.98434,1.98445,100499997.0
2007-01-23 12:50:00,1.98444,1.98453,1.98438,1.9845,112100002.0
2007-01-23 12:51:00,1.98433,1.98433,1.98417,1.98417,60400000.0
2007-01-23 12:52:00,1.98411,1.9843,1.98411,1.98428,75500001.0
2007-01-23 12:53:00,1.98433,1.98446,1.9843,1.98433,53900000.0
2007-01-23 12:54:00,1.98443,1.98481,1.98443,1.98463,57700000.0
2007-01-23 12:55:00,1.98457,1.98463,1.98452,1.98463,60499999.0
2007-01-23 12:56:00,1.9845,1.9845,1.98421,1.98427,23600000.0
2007-01-23 12:57:00,1.98411,1.98411,1.98385,1.98385,47700000.0
2007-01-23 12:58:00,1.98382,1.98382,1.98352,1.98367,37200000.0
2007-01-23 12:59:00,1.98347,1.98356,1.9833,1.98353,64699999.0
2007-01-23 13:00:00,1.9836,1.9836,1.98304,1.98328,107100000.0
2007-01-23 13:01:00,1.98333,1.9835,1.98333,1.9835,45900000.0
2007-01-23 13:02:00,1.98354,1.98371,1.98354,1.98366,71800000.0
2007-01-23 13:03:00,1.98388,1.98388,1.98378,1.98382,25900000.0
2007-01-23 13:04:00,1.98372,1.9838,1.98372,1.98375,54400000.0
2007-01-23 13:05:00,1.9837,1.98375,1.98365,1.98365,31600000.0
2007-01-23 13:06:00,1.98382,1.98396,1.9838,1.98385,59300001.0
2007-01-23 13:07:00,1.98395,1.98417,1.98395,1.98415,106300000.0
2007-01-23 13:08:00,1.98422,1.98429,1.98416,1.98429,43400000.0
2007-01-23 13:09:00,1.98419,1.98424,1.98415,1.98417,23800000.0
2007-01-23 13:10:00,1.98407,1.98407,1.9839,1.9839,41400000.0
2007-01-23 13:11:00,1.98387,1.98391,1.98364,1.98364,52400001.0
2007-01-23 13:12:00,1.98365,1.98387,1.98365,1.98385,88700000.0
2007-01-23 13:13:00,1.98366,1.98387,1.98351,1.98387,74500001.0
2007-01-23 13:14:00,1.98375,1.98387,1.9837,1.98374,45200000.0
2007-01-23 13:15:00,1.98377,1.98383,1.98371,1.98378,37500000.0
2007-01-23 13:16:00,1.98382,1.98385,1.98373,1.98378,72700001.0
2007-01-23 13:17:00,1.98383,1.98389,1.9837,1.98384,27400000.0
2007-01-23 13:18:00,1.98385,1.98385,1.98359,1.98359,65600000.0
2007-01-23 13:19:00,1.98372,1.98389,1.98372,1.98373,78299998.0
2007-01-23 13:20:00,1.98363,1.98369,1.98356,1.9836,75400001.0
2007-01-23 13:21:00,1.98374,1.98401,1.98372,1.98401,105500000.0
2007-01-23 13:22:00,1.98402,1.98404,1.98374,1.98374,38700000.0
2007-01-23 13:23:00,1.9837,1.98374,1.98368,1.98371,56300000.0
2007-01-23 13:24:00,1.9837,1.98381,1.9837,1.98376,40900000.0
2007-01-23 13:25:00,1.98381,1.98381,1.98374,1.98377,31900000.0
2007-01-23 13:26:00,1.9838,1.98399,1.9838,1.98385,32500000.0
2007-01-23 13:27:00,1.98384,1.98394,1.98372,1.9838,73499998.0
2007-01-23 13:28:00,1.98377,1.98396,1.98377,1.98388,78900001.0
2007-01-23 13:29:00,1.98385,1.98386,1.98364,1.98372,64200000.0
2007-01-23 13:30:00,1.98362,1.98366,1.98355,1.98366,96199998.0
2007-01-23 13:31:00,1.98378,1.98378,1.98372,1.98372,37800001.0
2007-01-23 13:32:00,1.98363,1.98369,1.98362,1.98369,49600001.0
2007-01-23 13:33:00,1.98368,1.98368,1.9835,1.98357,35900000.0
2007-01-23 13:34:00,1.98356,1.9836,1.98346,1.98347,71600002.0
2007-01-23 13:35:00,1.98351,1.98367,1.98351,1.98361,22499999.0
2007-01-23 13:36:00,1.98363,1.98367,1.98363,1.98366,100400000.0
2007-01-23 13:37:00,1.9837,1.98405,1.9837,1.98397,34700000.0
2007-01-23 13:38:00,1.98427,1.98462,1.98423,1.98462,89399999.0
2007-01-23 13:39:00,1.98462,1.9847,1.98456,1.98458,46500000.0
2007-01-23 13:40:00,1.98465,1.98468,1.9845,1.98462,91600000.0
2007-01-23 13:41:00,1.98477,1.98477,1.98456,1.98462,121800003.0
2007-01-23 13:42:00,1.98464,1.98509,1.98461,1.98509,53200000.0
2007-01-23 13:43:00,1.98502,1.98637,1.98502,1.98625,83600000.0
2007-01-23 13:44:00,1.98623,1.98655,1.98623,1.98655,42300000.0
2007-01-23 13:45:00,1.98668,1.98706,1.98668,1.9869,57000000.0
2007-01-23 13:46:00,1.98674,1.98679,1.98647,1.98647,46200000.0
2007-01-23 13:47:00,1.98647,1.98692,1.98647,1.98661,65700000.0
2007-01-23 13:48:00,1.98656,1.98675,1.98656,1.98675,95300001.0
2007-01-23 13:49:00,1.98673,1.98673,1.98654,1.98667,89400000.0
2007-01-23 13:50:00,1.98672,1.98678,1.98672,1.98674,53700001.0
2007-01-23 13:51:00,1.98654,1.98655,1.98641,1.98641,95399996.0
2007-01-23 13:52:00,1.98642,1.98642,1.98623,1.98623,69800001.0
2007-01-23 13:53:00,1.98624,1.98636,1.98618,1.98636,103799999.0
2007-01-23 13:54:00,1.98643,1.98673,1.98643,1.98673,45200000.0
2007-01-23 13:55:00,1.98667,1.98668,1.98661,1.98668,58200000.0
2007-01-23 13:56:00,1.98682,1.98716,1.98682,1.98716,64600000.0
2007-01-23 13:57:00,1.98718,1.98731,1.98718,1.98731,31300000.0
2007-01-23 13:58:00,1.98729,1.98729,1.98709,1.98712,32300000.0
2007-01-23 13:59:00,1.98716,1.98716,1.98707,1.98707,59500000.0
2007-01-23 14:00:00,1.98714,1.98732,1.98714,1.98725,110000001.0
2007-01-23 14:01:00,1.98749,1.98754,1.98721,1.98721,43700000.0
2007-01-23 14:02:00,1.98739,1.98792,1.98739,1.98775,120299998.0
2007-01-23 14:03:00,1.98771,1.98771,1.98753,1.98755,92999998.0
2007-01-23 14:04:00,1.98752,1.98756,1.98735,1.98745,90700000.0
2007-01-23 14:05:00,1.9873,1.9873,1.98709,1.98714,34500000.0
2007-01-23 14:06:00,1.98715,1.98715,1.98697,1.98704,51400001.0
2007-01-23 14:07:00,1.98693,1.98715,1.98693,1.98715,77299998.0
2007-01-23 14:08:00,1.98718,1.98728,1.98701,1.98722,46100000.0
2007-01-23 14:09:00,1.98723,1.98733,1.98715,1.98728,64200000.0
2007-01-23 14:10:00,1.9873,1.9873,1.98707,1.98723,16500000.0
2007-01-23 14:11:00,1.98717,1.98721,1.98716,1.98716,57700000.0
2007-01-23 14:12:00,1.98715,1.98727,1.98715,1.98727,53100000.0
2007-01-23 14:13:00,1.98733,1.98747,1.98728,1.98736,48800000.0
2007-01-23 14:14:00,1.98738,1.98755,1.98738,1.98755,45600000.0
2007-01-23 14:15:00,1.98757,1.98784,1.9875,1.98784,48300000.0
2007-01-23 14:16:00,1.98771,1.98777,1.98771,1.98777,55500000.0
2007-01-23 14:17:00,1.98789,1.98798,1.98775,1.98775,40200000.0
2007-01-23 14:18:00,1.98787,1.98803,1.98779,1.9878,40100000.0
2007-01-23 14:19:00,1.98788,1.98798,1.98784,1.98796,50599999.0
2007-01-23 14:20:00,1.9879,1.98796,1.98786,1.98794,22200000.0
2007-01-23 14:21:00,1.98788,1.98802,1.98785,1.98785,14900000.0
2007-01-23 14:22:00,1.98786,1.98805,1.98786,1.98795,56999999.0
2007-01-23 14:23:00,1.98793,1.98803,1.98792,1.98794,76600000.0
2007-01-23 14:24:00,1.98804,1.98815,1.98795,1.988,64300000.0
2007-01-23 14:25:00,1.98804,1.98816,1.98804,1.98815,53800000.0
2007-01-23 14:26:00,1.98823,1.98823,1.98806,1.9881,47400000.0
2007-01-23 14:27:00,1.98809,1.98816,1.98804,1.98805,129599998.0
2007-01-23 14:28:00,1.98801,1.98806,1.98782,1.9879,69200000.0
2007-01-23 14:29:00,1.98787,1.98787,1.98761,1.98769,66200000.0
2007-01-23 14:30:00,1.9877,1.98772,1.98758,1.98764,48000000.0
2007-01-23 14:31:00,1.98763,1.9877,1.98763,1.9877,66300000.0
2007-01-23 14:32:00,1.98782,1.98797,1.98782,1.98795,59499999.0
2007-01-23 14:33:00,1.98782,1.988,1.98782,1.9879,41600000.0
2007-01-23 14:34:00,1.98781,1.98785,1.98771,1.98785,62800000.0
2007-01-23 14:35:00,1.98791,1.98797,1.98778,1.98782,71100001.0
2007-01-23 14:36:00,1.98782,1.98785,1.98761,1.98761,74300001.0
2007-01-23 14:37:00,1.98756,1.98786,1.98756,1.98778,96699998.0
2007-01-23 14:38:00,1.98779,1.98807,1.98779,1.98802,64700000.0
2007-01-23 14:39:00,1.98798,1.98798,1.98771,1.98775,29300000.0
2007-01-23 14:40:00,1.98779,1.98787,1.98778,1.98787,24300000.0
2007-01-23 14:41:00,1.98789,1.98789,1.98779,1.98779,35200001.0
2007-01-23 14:42:00,1.98773,1.98779,1.9877,1.98771,52700000.0
2007-01-23 14:43:00,1.98773,1.98778,1.98773,1.98778,8700000.0
2007-01-23 14:44:00,1.9878,1.9878,1.98766,1.9878,32200000.0
2007-01-23 14:45:00,1.98775,1.98786,1.98775,1.98782,59600000.0
2007-01-23 14:46:00,1.98779,1.98799,1.98779,1.98799,22600000.0
2007-01-23 14:47:00,1.9881,1.9881,1.98797,1.98797,83100000.0
2007-01-23 14:48:00,1.98797,1.98816,1.98797,1.98813,26700000.0
2007-01-23 14:49:00,1.98824,1.98928,1.98822,1.98928,73900002.0
2007-01-23 14:50:00,1.98936,1.98936,1.98896,1.989,48900000.0
2007-01-23 14:51:00,1.98898,1.9892,1.98898,1.98912,72700000.0
2007-01-23 14:52:00,1.98914,1.99042,1.98914,1.99042,64800000.0
2007-01-23 14:53:00,1.99053,1.99145,1.99048,1.99138,56300000.0
2007-01-23 14:54:00,1.99128,1.99128,1.99101,1.99105,62500000.0
2007-01-23 14:55:00,1.99115,1.99119,1.99091,1.99093,76200001.0
2007-01-23 14:56:00,1.99099,1.99099,1.99062,1.99075,85300000.0
2007-01-23 14:57:00,1.99069,1.99069,1.99027,1.99027,61100000.0
2007-01-23 14:58:00,1.99025,1.99025,1.98998,1.98998,76400000.0
2007-01-23 14:59:00,1.98981,1.99029,1.98976,1.99022,25300000.0
2007-01-23 15:00:00,1.99015,1.99024,1.98993,1.99013,78600001.0
2007-01-23 15:01:00,1.99003,1.99015,1.98999,1.98999,67900001.0
2007-01-23 15:02:00,1.98993,1.98999,1.98988,1.98993,71000001.0
2007-01-23 15:03:00,1.98995,1.98995,1.98985,1.98995,34800000.0
2007-01-23 15:04:00,1.99001,1.99009,1.99001,1.99009,35199999.0
2007-01-23 15:05:00,1.99016,1.99027,1.99005,1.99026,62900001.0
2007-01-23 15:06:00,1.99038,1.99096,1.99038,1.99089,38700000.0
2007-01-23 15:07:00,1.99078,1.99078,1.99055,1.99068,71000001.0
2007-01-23 15:08:00,1.99054,1.99054,1.98999,1.99015,36600000.0
2007-01-23 15:09:00,1.9902,1.9903,1.99019,1.9903,77700001.0
2007-01-23 15:10:00,1.99023,1.99034,1.99019,1.99034,48200001.0
2007-01-23 15:11:00,1.9903,1.99038,1.99015,1.99015,97599999.0
2007-01-23 15:12:00,1.9902,1.99033,1.9902,1.99031,31300000.0
2007-01-23 15:13:00,1.99033,1.99039,1.99026,1.99035,88400001.0
2007-01-23 15:14:00,1.99021,1.99024,1.99014,1.99024,36700000.0
2007-01-23 15:15:00,1.99014,1.99014,1.98982,1.98987,123800003.0
2007-01-23 15:16:00,1.98985,1.98998,1.98979,1.98979,45900000.0
2007-01-23 15:17:00,1.98965,1.98981,1.98963,1.98976,105400000.0
2007-01-23 15:18:00,1.98986,1.98997,1.98977,1.98977,159099999.0
2007-01-23 15:19:00,1.98972,1.98993,1.98972,1.98983,60100000.0
2007-01-23 15:20:00,1.98993,1.99027,1.98993,1.99027,48000000.0
2007-01-23 15:21:00,1.99019,1.99026,1.98993,1.98993,82100001.0
2007-01-23 15:22:00,1.99003,1.9901,1.98995,1.99004,119600003.0
2007-01-23 15:23:00,1.99006,1.99012,1.98993,1.98993,91900000.0
2007-01-23 15:24:00,1.99,1.99011,1.98995,1.99002,44900000.0
2007-01-23 15:25:00,1.98988,1.98988,1.98959,1.98959,80200001.0
2007-01-23 15:26:00,1.98962,1.98972,1.98961,1.98961,80299999.0
2007-01-23 15:27:00,1.98962,1.98969,1.98955,1.98955,42300000.0
2007-01-23 15:28:00,1.98959,1.98975,1.98959,1.98964,58600001.0
2007-01-23 15:29:00,1.98953,1.98953,1.98916,1.98918,92100002.0
2007-01-23 15:30:00,1.98908,1.98926,1.98908,1.98914,46400000.0
2007-01-23 15:31:00,1.98914,1.98936,1.98897,1.98936,40200000.0
2007-01-23 15:32:00,1.98923,1.98923,1.98887,1.9892,79900000.0
2007-01-23 15:33:00,1.98921,1.98921,1.98898,1.9891,58000001.0
2007-01-23 15:34:00,1.98903,1.98915,1.98899,1.98899,51100000.0
2007-01-23 15:35:00,1.98912,1.98913,1.98892,1.98894,64199999.0
2007-01-23 15:36:00,1.9888,1.9891,1.9888,1.98909,77600000.0
2007-01-23 15:37:00,1.98908,1.98909,1.98898,1.98909,50800001.0
2007-01-23 15:38:00,1.9891,1.98939,1.9891,1.98939,100399999.0
2007-01-23 15:39:00,1.98938,1.98941,1.98907,1.98907,99599999.0
2007-01-23 15:40:00,1.98903,1.98916,1.98903,1.98916,41600000.0
2007-01-23 15:41:00,1.98922,1.98929,1.98913,1.98923,114099999.0
2007-01-23 15:42:00,1.98921,1.98929,1.98915,1.98929,63600001.0
2007-01-23 15:43:00,1.98932,1.98949,1.98932,1.9894,64899999.0
2007-01-23 15:44:00,1.98932,1.98947,1.98932,1.98947,66200000.0
2007-01-23 15:45:00,1.98952,1.98953,1.98946,1.98947,80500001.0
2007-01-23 15:46:00,1.98957,1.98985,1.98957,1.9898,46000001.0
2007-01-23 15:47:00,1.98971,1.99,1.98971,1.99,83800000.0
2007-01-23 15:48:00,1.99002,1.99002,1.98983,1.98998,82300000.0
2007-01-23 15:49:00,1.98991,1.99,1.98969,1.98974,71600000.0
2007-01-23 15:50:00,1.98969,1.98973,1.98965,1.9897,147400002.0
2007-01-23 15:51:00,1.98983,1.98986,1.98976,1.98986,99099999.0
2007-01-23 15:52:00,1.98978,1.98978,1.98958,1.98962,109299999.0
2007-01-23 15:53:00,1.98968,1.98985,1.98965,1.98985,49600000.0
2007-01-23 15:54:00,1.98992,1.99007,1.98992,1.99007,55000000.0
2007-01-23 15:55:00,1.99031,1.99055,1.99023,1.99055,95699999.0
2007-01-23 15:56:00,1.99058,1.99058,1.99038,1.99038,105900000.0
2007-01-23 15:57:00,1.9905,1.9905,1.9898,1.99012,48900000.0
2007-01-23 15:58:00,1.99022,1.99022,1.9899,1.99,60600000.0
2007-01-23 15:59:00,1.98991,1.98991,1.98932,1.98938,52900000.0
2007-01-23 16:00:00,1.98945,1.9895,1.9889,1.9889,50900000.0
2007-01-23 16:01:00,1.98896,1.98913,1.98883,1.9889,78099999.0
2007-01-23 16:02:00,1.98878,1.98889,1.98873,1.98873,70199999.0
2007-01-23 16:03:00,1.98876,1.98895,1.98869,1.98895,85800000.0
2007-01-23 16:04:00,1.98902,1.9891,1.98902,1.98903,89900000.0
2007-01-23 16:05:00,1.98914,1.98929,1.98908,1.98924,91400002.0
2007-01-23 16:06:00,1.98927,1.98931,1.98906,1.98916,52000000.0
2007-01-23 16:07:00,1.98896,1.98904,1.98874,1.98893,62400000.0
2007-01-23 16:08:00,1.98883,1.98924,1.98873,1.98924,92899999.0
2007-01-23 16:09:00,1.98923,1.98938,1.98923,1.98934,41100000.0
2007-01-23 16:10:00,1.98919,1.98939,1.98907,1.98907,70699998.0
2007-01-23 16:11:00,1.98913,1.9892,1.98898,1.98906,36500000.0
2007-01-23 16:12:00,1.98909,1.98936,1.98909,1.9893,67500000.0
2007-01-23 16:13:00,1.9893,1.98952,1.98924,1.98952,43570000.0
2007-01-23 16:14:00,1.98945,1.98956,1.98943,1.98949,54700000.0
2007-01-23 16:15:00,1.98945,1.98954,1.98939,1.98945,59000001.0
2007-01-23 16:16:00,1.9893,1.98943,1.9893,1.98942,36100000.0
2007-01-23 16:17:00,1.98952,1.98952,1.98935,1.9895,164899998.0
2007-01-23 16:18:00,1.98943,1.98943,1.98907,1.98907,91400001.0
2007-01-23 16:19:00,1.98912,1.98919,1.98887,1.98887,71700001.0
2007-01-23 16:20:00,1.98877,1.98878,1.98834,1.98838,64900000.0
2007-01-23 16:21:00,1.98813,1.98813,1.98725,1.98728,34600000.0
2007-01-23 16:22:00,1.98739,1.98771,1.98739,1.98755,121800003.0
2007-01-23 16:23:00,1.98739,1.98739,1.98695,1.98698,69300002.0
2007-01-23 16:24:00,1.98705,1.98741,1.98705,1.98733,49500001.0
2007-01-23 16:25:00,1.98734,1.98735,1.98717,1.98727,56400001.0
2007-01-23 16:26:00,1.98719,1.98731,1.98684,1.98701,77000000.0
2007-01-23 16:27:00,1.98684,1.98694,1.98676,1.98694,63600000.0
2007-01-23 16:28:00,1.98703,1.98727,1.98703,1.98727,36800000.0
2007-01-23 16:29:00,1.98756,1.98764,1.98756,1.98764,19200000.0
2007-01-23 16:30:00,1.98772,1.98791,1.98772,1.98787,33400000.0
2007-01-23 16:31:00,1.98785,1.98785,1.98765,1.98768,89800000.0
2007-01-23 16:32:00,1.98769,1.9878,1.98769,1.98772,67399999.0
2007-01-23 16:33:00,1.98766,1.98777,1.98762,1.98771,105499999.0
2007-01-23 16:34:00,1.98771,1.98771,1.98729,1.98737,118999999.0
2007-01-23 16:35:00,1.98752,1.98763,1.98738,1.98763,50700000.0
2007-01-23 16:36:00,1.98756,1.98767,1.9875,1.9875,81199999.0
2007-01-23 16:37:00,1.98752,1.98782,1.98752,1.98782,82700001.0
2007-01-23 16:38:00,1.98775,1.98798,1.98775,1.98798,53400000.0
2007-01-23 16:39:00,1.98787,1.98822,1.98787,1.98822,75500001.0
2007-01-23 16:40:00,1.98822,1.98835,1.98822,1.98833,25099999.0
2007-01-23 16:41:00,1.98834,1.98849,1.98814,1.98829,38400000.0
2007-01-23 16:42:00,1.98837,1.9884,1.98819,1.98819,49000000.0
2007-01-23 16:43:00,1.98812,1.98812,1.98755,1.98755,45100000.0
2007-01-23 16:44:00,1.9876,1.98766,1.98747,1.98762,67100001.0
2007-01-23 16:45:00,1.98765,1.98776,1.98755,1.98772,38200000.0
2007-01-23 16:46:00,1.98792,1.98801,1.98782,1.98788,109300000.0
2007-01-23 16:47:00,1.98786,1.98796,1.98774,1.98774,66400000.0
2007-01-23 16:48:00,1.9878,1.98787,1.98774,1.98785,46600000.0
2007-01-23 16:49:00,1.98779,1.98779,1.98766,1.98766,9200000.0
2007-01-23 16:50:00,1.98759,1.98773,1.98759,1.9877,99799997.0
2007-01-23 16:51:00,1.98775,1.98775,1.98748,1.98765,66700001.0
2007-01-23 16:52:00,1.98763,1.98773,1.9876,1.98773,12700000.0
2007-01-23 16:53:00,1.98778,1.98785,1.98775,1.98777,99700002.0
2007-01-23 16:54:00,1.98779,1.9885,1.98779,1.9885,139800001.0
2007-01-23 16:55:00,1.98834,1.98834,1.98799,1.98801,85200001.0
2007-01-23 16:56:00,1.9879,1.98803,1.98784,1.9879,40600000.0
2007-01-23 16:57:00,1.98793,1.98801,1.98778,1.98801,66100000.0
2007-01-23 16:58:00,1.98802,1.98807,1.98799,1.988,96600000.0
2007-01-23 16:59:00,1.9882,1.98837,1.9879,1.98799,50000001.0
2007-01-23 17:00:00,1.98797,1.98811,1.98787,1.98803,64900001.0
2007-01-23 17:01:00,1.98806,1.98833,1.98801,1.98805,92749999.0
2007-01-23 17:02:00,1.98807,1.98807,1.98772,1.98772,84100000.0
2007-01-23 17:03:00,1.98769,1.98787,1.98768,1.98785,48900000.0
2007-01-23 17:04:00,1.98778,1.98793,1.98778,1.98789,60800001.0
2007-01-23 17:05:00,1.98804,1.98836,1.98804,1.98828,8100000.0
2007-01-23 17:06:00,1.98831,1.98848,1.98831,1.98845,40900000.0
2007-01-23 17:07:00,1.98845,1.98859,1.98845,1.98857,33199999.0
2007-01-23 17:08:00,1.98839,1.98868,1.98839,1.98865,118600001.0
2007-01-23 17:09:00,1.98862,1.98866,1.98859,1.98862,46400000.0
2007-01-23 17:10:00,1.98862,1.98866,1.98852,1.98852,81900000.0
2007-01-23 17:11:00,1.98847,1.98854,1.98822,1.98842,81899999.0
2007-01-23 17:12:00,1.98844,1.98856,1.98844,1.98852,70300000.0
2007-01-23 17:13:00,1.98844,1.98849,1.98829,1.98829,20900000.0
2007-01-23 17:14:00,1.98836,1.98837,1.9882,1.98834,107399998.0
2007-01-23 17:15:00,1.98827,1.98847,1.98827,1.9884,53999999.0
2007-01-23 17:16:00,1.98838,1.98856,1.98833,1.98856,105300001.0
2007-01-23 17:17:00,1.9886,1.98867,1.98855,1.98855,29500000.0
2007-01-23 17:18:00,1.98862,1.98868,1.98852,1.98861,75300000.0
2007-01-23 17:19:00,1.98866,1.98891,1.98866,1.98891,79400001.0
2007-01-23 17:20:00,1.989,1.98951,1.98899,1.98951,88699998.0
2007-01-23 17:21:00,1.9895,1.9895,1.98921,1.98931,85599999.0
2007-01-23 17:22:00,1.9893,1.9893,1.98915,1.98923,49400000.0
2007-01-23 17:23:00,1.98919,1.98924,1.98915,1.98915,76200000.0
2007-01-23 17:24:00,1.98913,1.98922,1.98912,1.98912,53999999.0
2007-01-23 17:25:00,1.9892,1.98927,1.98905,1.98905,30400000.0
2007-01-23 17:26:00,1.98913,1.98922,1.98913,1.9892,40500000.0
2007-01-23 17:27:00,1.98901,1.98901,1.98859,1.9886,57300000.0
2007-01-23 17:28:00,1.98887,1.98888,1.98827,1.98835,77700000.0
2007-01-23 17:29:00,1.98845,1.9886,1.98841,1.9886,91700001.0
2007-01-23 17:30:00,1.98859,1.98874,1.98859,1.98874,75400000.0
2007-01-23 17:31:00,1.98864,1.98871,1.98858,1.98868,74399998.0
2007-01-23 17:32:00,1.98882,1.98904,1.98882,1.98893,42400000.0
2007-01-23 17:33:00,1.98905,1.98919,1.98894,1.989,116199998.0
2007-01-23 17:34:00,1.989,1.989,1.98873,1.98875,42300000.0
2007-01-23 17:35:00,1.98875,1.98875,1.98849,1.98849,69500001.0
2007-01-23 17:36:00,1.98854,1.98861,1.98847,1.98855,62599999.0
2007-01-23 17:37:00,1.98852,1.98859,1.9884,1.98848,51999999.0
2007-01-23 17:38:00,1.98852,1.98857,1.98837,1.98837,17500000.0
2007-01-23 17:39:00,1.98828,1.98828,1.98807,1.98809,23100000.0
2007-01-23 17:40:00,1.98815,1.98821,1.9881,1.98812,58200000.0
2007-01-23 17:41:00,1.98825,1.98835,1.98815,1.98828,71200000.0
2007-01-23 17:42:00,1.9884,1.98845,1.9881,1.98814,44400000.0
2007-01-23 17:43:00,1.98813,1.98837,1.98808,1.98832,43100001.0
2007-01-23 17:44:00,1.98836,1.98838,1.98818,1.98825,105000000.0
2007-01-23 17:45:00,1.98824,1.98846,1.98824,1.98846,18100000.0
2007-01-23 17:46:00,1.98845,1.98857,1.98845,1.98857,50700001.0
2007-01-23 17:47:00,1.98839,1.98839,1.98808,1.9881,78299997.0
2007-01-23 17:48:00,1.98805,1.98805,1.98793,1.98793,28700000.0
2007-01-23 17:49:00,1.98783,1.98784,1.98771,1.98784,40500000.0
2007-01-23 17:50:00,1.98782,1.98787,1.98737,1.98737,108700003.0
2007-01-23 17:51:00,1.98731,1.98737,1.98714,1.9872,83300000.0
2007-01-23 17:52:00,1.98719,1.98723,1.98709,1.98715,54999999.0
2007-01-23 17:53:00,1.98712,1.98747,1.98712,1.98747,8700000.0
2007-01-23 17:54:00,1.98747,1.98752,1.98739,1.98752,59200001.0
2007-01-23 17:55:00,1.98753,1.98753,1.98738,1.98738,54800000.0
2007-01-23 17:56:00,1.98733,1.98745,1.98732,1.98734,75100001.0
2007-01-23 17:57:00,1.98733,1.98733,1.98727,1.98727,47600000.0
2007-01-23 17:58:00,1.98724,1.98724,1.98678,1.98678,69100000.0
2007-01-23 17:59:00,1.98653,1.98653,1.98621,1.98627,45700000.0
2007-01-23 18:00:00,1.98635,1.98666,1.98635,1.9865,91100000.0
2007-01-23 18:01:00,1.9865,1.98663,1.98636,1.98654,875599993.0
2007-01-23 18:02:00,1.98655,1.98665,1.98647,1.98647,1154799998.0
2007-01-23 18:03:00,1.98637,1.98637,1.98608,1.98609,1422500006.0
2007-01-23 18:04:00,1.98614,1.9863,1.98601,1.98618,844399998.0
2007-01-23 18:05:00,1.98623,1.98647,1.98623,1.98638,964000006.0
2007-01-23 18:06:00,1.9864,1.98653,1.98627,1.98653,917800001.0
2007-01-23 18:07:00,1.98655,1.98661,1.98646,1.98658,1295800002.0
2007-01-23 18:08:00,1.98664,1.98664,1.98644,1.98663,1170550002.0
2007-01-23 18:09:00,1.98653,1.98659,1.98603,1.98607,690799999.0
2007-01-23 18:10:00,1.98602,1.98607,1.98585,1.98585,710600000.0
2007-01-23 18:11:00,1.98574,1.98574,1.98524,1.98537,480599998.0
2007-01-23 18:12:00,1.9852,1.98537,1.98464,1.98497,737400003.0
2007-01-23 18:13:00,1.985,1.98526,1.985,1.9851,600899996.0
2007-01-23 18:14:00,1.98516,1.98543,1.98504,1.98543,799199994.0
2007-01-23 18:15:00,1.98555,1.98568,1.98545,1.98563,1014199996.0
2007-01-23 18:16:00,1.98565,1.98571,1.98548,1.98566,710900004.0
2007-01-23 18:17:00,1.98565,1.98567,1.98541,1.98565,502999997.0
2007-01-23 18:18:00,1.98572,1.98602,1.98572,1.98602,617269999.0
2007-01-23 18:19:00,1.98604,1.98604,1.98588,1.98588,558700001.0
2007-01-23 18:20:00,1.9859,1.98596,1.98583,1.98593,463399999.0
2007-01-23 18:21:00,1.98589,1.9861,1.98589,1.9861,696050001.0
2007-01-23 18:22:00,1.98608,1.98634,1.98608,1.98611,566799997.0
2007-01-23 18:23:00,1.98617,1.98626,1.98612,1.98617,954500003.0
2007-01-23 18:24:00,1.9862,1.98649,1.9861,1.98641,665200003.0
2007-01-23 18:25:00,1.98638,1.98665,1.98625,1.9863,720199998.0
2007-01-23 18:26:00,1.98622,1.98626,1.98583,1.98604,533799997.0
2007-01-23 18:27:00,1.98605,1.98614,1.98575,1.98575,735050002.0
2007-01-23 18:28:00,1.98567,1.9857,1.98545,1.98555,381400000.0
2007-01-23 18:29:00,1.98547,1.98547,1.98483,1.98489,686499998.0
2007-01-23 18:30:00,1.98484,1.98495,1.98455,1.98476,913799994.0
2007-01-23 18:31:00,1.98473,1.98474,1.98407,1.98407,520900006.0
2007-01-23 18:32:00,1.98404,1.9843,1.98404,1.98421,346199997.0
2007-01-23 18:33:00,1.98423,1.98443,1.98423,1.9843,643800005.0
2007-01-23 18:34:00,1.98422,1.98438,1.98414,1.98416,620100000.0
2007-01-23 18:35:00,1.98415,1.98438,1.98414,1.98433,239200000.0
2007-01-23 18:36:00,1.98443,1.98515,1.98443,1.98511,108200001.0
2007-01-23 18:37:00,1.98513,1.98513,1.98495,1.98499,116700002.0
2007-01-23 18:38:00,1.98505,1.9851,1.98477,1.98481,166399999.0
2007-01-23 18:39:00,1.9847,1.98476,1.9846,1.98474,198200000.0
2007-01-23 18:40:00,1.9847,1.9847,1.9844,1.98466,435400001.0
2007-01-23 18:41:00,1.98463,1.98472,1.98453,1.98456,301200000.0
2007-01-23 18:42:00,1.9847,1.98474,1.98444,1.98444,178599999.0
2007-01-23 18:43:00,1.98456,1.98466,1.98437,1.98437,125100002.0
2007-01-23 18:44:00,1.98427,1.9843,1.98391,1.98397,450099996.0
2007-01-23 18:45:00,1.98392,1.98394,1.98383,1.98393,219899999.0
2007-01-23 18:46:00,1.98395,1.98413,1.98392,1.984,114800000.0
2007-01-23 18:47:00,1.98407,1.98455,1.98407,1.98455,170700000.0
2007-01-23 18:48:00,1.98456,1.98474,1.98456,1.98463,342250000.0
2007-01-23 18:49:00,1.98463,1.98465,1.98456,1.98458,44700000.0
2007-01-23 18:50:00,1.98461,1.98473,1.98457,1.9846,272799999.0
2007-01-23 18:51:00,1.98465,1.98478,1.98458,1.98475,489899996.0
2007-01-23 18:52:00,1.98464,1.98473,1.98453,1.98471,623700001.0
2007-01-23 18:53:00,1.9847,1.9848,1.98436,1.98437,386200001.0
2007-01-23 18:54:00,1.98439,1.98465,1.98439,1.98447,187799999.0
2007-01-23 18:55:00,1.9845,1.98451,1.98433,1.98437,420199998.0
2007-01-23 18:56:00,1.98433,1.98439,1.98418,1.98433,254599997.0
2007-01-23 18:57:00,1.98431,1.98464,1.98429,1.9846,420199998.0
2007-01-23 18:58:00,1.98452,1.98452,1.9842,1.9842,528120002.0
2007-01-23 18:59:00,1.98413,1.98441,1.98413,1.98433,409046994.0
2007-01-23 19:00:00,1.98438,1.98467,1.98437,1.9846,242999998.0
2007-01-23 19:01:00,1.98464,1.9847,1.98462,1.98462,58100000.0
2007-01-23 19:02:00,1.98473,1.98483,1.9846,1.98475,438150004.0
2007-01-23 19:03:00,1.98481,1.98501,1.98473,1.98488,573900004.0
2007-01-23 19:04:00,1.98483,1.98489,1.98458,1.98458,235720000.0
2007-01-23 19:05:00,1.98455,1.9846,1.98449,1.98455,241499994.0
2007-01-23 19:06:00,1.98457,1.98463,1.98445,1.98457,654700002.0
2007-01-23 19:07:00,1.98452,1.98452,1.98438,1.98442,354749999.0
2007-01-23 19:08:00,1.98443,1.98466,1.98443,1.98463,547800000.0
2007-01-23 19:09:00,1.98466,1.98474,1.9846,1.98465,236400001.0
2007-01-23 19:10:00,1.98461,1.98469,1.98454,1.98457,572800003.0
2007-01-23 19:11:00,1.98457,1.98457,1.98444,1.98444,127000002.0
2007-01-23 19:12:00,1.98444,1.9845,1.9844,1.98441,228100003.0
2007-01-23 19:13:00,1.98443,1.98443,1.9843,1.98436,458199996.0
2007-01-23 19:14:00,1.98428,1.98428,1.98402,1.98405,179049999.0
2007-01-23 19:15:00,1.98393,1.98393,1.98334,1.98359,375099998.0
2007-01-23 19:16:00,1.98358,1.98371,1.98357,1.98362,89199999.0
2007-01-23 19:17:00,1.98363,1.98371,1.98356,1.98371,163300000.0
2007-01-23 19:18:00,1.98377,1.98383,1.98373,1.98383,272470002.0
2007-01-23 19:19:00,1.98381,1.98381,1.98361,1.98375,331900000.0
2007-01-23 19:20:00,1.98376,1.98378,1.98359,1.98362,344699995.0
2007-01-23 19:21:00,1.98367,1.98387,1.98367,1.98387,406100000.0
2007-01-23 19:22:00,1.98396,1.98434,1.98396,1.98428,191199998.0
2007-01-23 19:23:00,1.98427,1.98431,1.98414,1.98427,244499999.0
2007-01-23 19:24:00,1.98425,1.98429,1.98418,1.98418,87200001.0
2007-01-23 19:25:00,1.98419,1.98428,1.98419,1.98424,96000000.0
2007-01-23 19:26:00,1.98429,1.98439,1.98425,1.98425,326400001.0
2007-01-23 19:27:00,1.9843,1.98443,1.98426,1.9843,442699999.0
2007-01-23 19:28:00,1.98429,1.98432,1.98416,1.98428,300200003.0
2007-01-23 19:29:00,1.98426,1.98437,1.98421,1.9843,217400002.0
2007-01-23 19:30:00,1.98426,1.9844,1.9842,1.98428,403549998.0
2007-01-23 19:31:00,1.98428,1.98432,1.98414,1.98432,240699998.0
2007-01-23 19:32:00,1.98432,1.98432,1.98417,1.98418,382100001.0
2007-01-23 19:33:00,1.98421,1.98429,1.98418,1.98418,167399999.0
2007-01-23 19:34:00,1.98409,1.98418,1.984,1.984,197500000.0
2007-01-23 19:35:00,1.984,1.98403,1.98384,1.98395,419100005.0
2007-01-23 19:36:00,1.98394,1.98394,1.98377,1.9838,371900002.0
2007-01-23 19:37:00,1.98375,1.98388,1.98375,1.9838,255999997.0
2007-01-23 19:38:00,1.9838,1.98387,1.98378,1.98387,43349999.0
2007-01-23 19:39:00,1.98387,1.98387,1.9837,1.98382,108400000.0
2007-01-23 19:40:00,1.98378,1.98381,1.9836,1.9836,402000000.0
2007-01-23 19:41:00,1.9836,1.98379,1.9836,1.98362,223000000.0
2007-01-23 19:42:00,1.9836,1.98376,1.98359,1.98366,261800001.0
2007-01-23 19:43:00,1.9836,1.98368,1.98356,1.98368,147800001.0
2007-01-23 19:44:00,1.98369,1.98376,1.98358,1.98361,359400001.0
2007-01-23 19:45:00,1.98358,1.98364,1.98344,1.98353,112300000.0
2007-01-23 19:46:00,1.98358,1.98363,1.98352,1.9836,311300002.0
2007-01-23 19:47:00,1.98356,1.98357,1.98338,1.9834,74200000.0
2007-01-23 19:48:00,1.98342,1.98362,1.98342,1.98343,123100000.0
2007-01-23 19:49:00,1.98346,1.98351,1.98332,1.98351,270500001.0
2007-01-23 19:50:00,1.98356,1.98362,1.98347,1.9835,289900001.0
2007-01-23 19:51:00,1.98358,1.98371,1.9834,1.98362,375599998.0
2007-01-23 19:52:00,1.98368,1.98374,1.98367,1.9837,195300001.0
2007-01-23 19:53:00,1.98377,1.98393,1.98377,1.98393,57600000.0
2007-01-23 19:54:00,1.98393,1.98393,1.98374,1.9839,185100000.0
2007-01-23 19:55:00,1.98392,1.98407,1.9839,1.98401,100800001.0
2007-01-23 19:56:00,1.98402,1.98407,1.984,1.98405,180600000.0
2007-01-23 19:57:00,1.984,1.98412,1.984,1.984,377900001.0
2007-01-23 19:58:00,1.98393,1.98411,1.98393,1.984,478299997.0
2007-01-23 19:59:00,1.98398,1.98411,1.98397,1.98403,374299999.0
2007-01-23 20:00:00,1.9839,1.98403,1.9839,1.98403,146399999.0
2007-01-23 20:01:00,1.98404,1.98404,1.98387,1.98392,189000001.0
2007-01-23 20:02:00,1.98394,1.98411,1.98394,1.984,133700000.0
2007-01-23 20:03:00,1.98402,1.98404,1.98394,1.98399,114800000.0
2007-01-23 20:04:00,1.98401,1.98407,1.98397,1.984,222699999.0
2007-01-23 20:05:00,1.98398,1.98422,1.98392,1.98417,129800000.0
2007-01-23 20:06:00,1.98428,1.98448,1.98428,1.98433,193500000.0
2007-01-23 20:07:00,1.9843,1.98436,1.98427,1.9843,118600000.0
2007-01-23 20:08:00,1.98435,1.98443,1.98431,1.98443,274900000.0
2007-01-23 20:09:00,1.98435,1.98441,1.98422,1.98427,127800000.0
2007-01-23 20:10:00,1.98423,1.9843,1.9841,1.9841,136299999.0
2007-01-23 20:11:00,1.98417,1.98417,1.98409,1.9841,44500000.0
2007-01-23 20:12:00,1.98406,1.98412,1.98395,1.98404,475400003.0
2007-01-23 20:13:00,1.98399,1.98404,1.98387,1.98387,225700000.0
2007-01-23 20:14:00,1.98383,1.98399,1.98381,1.9839,98100002.0
2007-01-23 20:15:00,1.98385,1.98385,1.98318,1.98318,419799999.0
2007-01-23 20:16:00,1.98306,1.98322,1.98295,1.98322,120000000.0
2007-01-23 20:17:00,1.98327,1.98331,1.98315,1.98318,49300000.0
2007-01-23 20:18:00,1.98329,1.98332,1.98324,1.9833,140799999.0
2007-01-23 20:19:00,1.9833,1.9833,1.98311,1.98318,178899999.0
2007-01-23 20:20:00,1.98308,1.98315,1.98303,1.98312,257200001.0
2007-01-23 20:21:00,1.98308,1.9831,1.983,1.98302,151199999.0
2007-01-23 20:22:00,1.98302,1.98309,1.98302,1.98302,194700001.0
2007-01-23 20:23:00,1.98303,1.98319,1.98301,1.98314,328900000.0
2007-01-23 20:24:00,1.98318,1.98339,1.98318,1.98337,120600000.0
2007-01-23 20:25:00,1.9834,1.98353,1.98338,1.98345,380299999.0
2007-01-23 20:26:00,1.9834,1.98352,1.98339,1.98341,565700001.0
2007-01-23 20:27:00,1.98344,1.9835,1.98336,1.98338,184000000.0
2007-01-23 20:28:00,1.98331,1.98334,1.98319,1.98329,245400001.0
2007-01-23 20:29:00,1.98332,1.98332,1.98313,1.98313,239100001.0
2007-01-23 20:30:00,1.98313,1.98329,1.98313,1.98325,875449998.0
2007-01-23 20:31:00,1.98318,1.98325,1.98315,1.9832,587399998.0
2007-01-23 20:32:00,1.9832,1.98328,1.98315,1.9832,745470001.0
2007-01-23 20:33:00,1.9832,1.98331,1.98314,1.9832,251499998.0
2007-01-23 20:34:00,1.98319,1.98323,1.98313,1.98319,106399999.0
2007-01-23 20:35:00,1.98316,1.98322,1.98307,1.98307,74700000.0
2007-01-23 20:36:00,1.98307,1.98308,1.98283,1.98285,190799999.0
2007-01-23 20:37:00,1.98263,1.98263,1.98204,1.9822,173600002.0
2007-01-23 20:38:00,1.98221,1.98254,1.98221,1.98254,205600001.0
2007-01-23 20:39:00,1.9825,1.9825,1.98217,1.9823,361800005.0
2007-01-23 20:40:00,1.98229,1.98233,1.98213,1.9822,193200001.0
2007-01-23 20:41:00,1.98218,1.98237,1.98218,1.98227,156299999.0
2007-01-23 20:42:00,1.98202,1.98202,1.98136,1.98136,87599999.0
2007-01-23 20:43:00,1.9812,1.98156,1.9812,1.9815,216899998.0
2007-01-23 20:44:00,1.98161,1.98176,1.98158,1.9816,430900004.0
2007-01-23 20:45:00,1.98153,1.98162,1.98136,1.98162,101400000.0
2007-01-23 20:46:00,1.98153,1.98159,1.98133,1.98134,195800000.0
2007-01-23 20:47:00,1.98126,1.98149,1.98126,1.98144,463199993.0
2007-01-23 20:48:00,1.98141,1.98141,1.98133,1.98137,157800000.0
2007-01-23 20:49:00,1.98139,1.98158,1.98139,1.98155,119399998.0
2007-01-23 20:50:00,1.98153,1.98163,1.98149,1.98163,386000000.0
2007-01-23 20:51:00,1.98165,1.98178,1.98154,1.98168,300699998.0
2007-01-23 20:52:00,1.98168,1.98191,1.98168,1.98185,250100002.0
2007-01-23 20:53:00,1.98191,1.98214,1.98191,1.98208,649199998.0
2007-01-23 20:54:00,1.98215,1.98252,1.98213,1.98235,377999997.0
2007-01-23 20:55:00,1.98241,1.98259,1.98241,1.98242,255700000.0
2007-01-23 20:56:00,1.9824,1.98267,1.9824,1.98256,412799998.0
2007-01-23 20:57:00,1.98258,1.98265,1.98251,1.98258,502800000.0
2007-01-23 20:58:00,1.98261,1.98261,1.98244,1.9825,260700000.0
2007-01-23 20:59:00,1.98253,1.98272,1.98253,1.98263,721499998.0
2007-01-23 21:00:00,1.98257,1.98277,1.98231,1.98261,424150003.0
2007-01-23 21:01:00,1.98272,1.98278,1.98261,1.98271,432200002.0
2007-01-23 21:02:00,1.98277,1.98339,1.9827,1.98335,174599998.0
2007-01-23 21:03:00,1.98333,1.98333,1.98286,1.98326,174200001.0
2007-01-23 21:04:00,1.98337,1.9842,1.98337,1.9841,210599999.0
2007-01-23 21:05:00,1.98405,1.98405,1.98335,1.98338,317599997.0
2007-01-23 21:06:00,1.9834,1.98353,1.98331,1.9835,154449997.0
2007-01-23 21:07:00,1.98358,1.98402,1.98358,1.98402,103199999.0
2007-01-23 21:08:00,1.98409,1.98409,1.98357,1.98357,77400000.0
2007-01-23 21:09:00,1.98349,1.98381,1.98349,1.98373,61400001.0
2007-01-23 21:10:00,1.98382,1.98389,1.98369,1.98377,136800000.0
2007-01-23 21:11:00,1.98369,1.98377,1.98363,1.98363,113300000.0
2007-01-23 21:12:00,1.98363,1.98366,1.98326,1.98327,128100001.0
2007-01-23 21:13:00,1.98317,1.98319,1.98291,1.98291,170500002.0
2007-01-23 21:14:00,1.9829,1.98295,1.98279,1.98295,335800001.0
2007-01-23 21:15:00,1.98304,1.98309,1.98282,1.98282,208700000.0
2007-01-23 21:16:00,1.98273,1.98274,1.98259,1.98274,72100000.0
2007-01-23 21:17:00,1.98273,1.98276,1.98256,1.98256,183000001.0
2007-01-23 21:18:00,1.98243,1.98254,1.98234,1.98239,63300000.0
2007-01-23 21:19:00,1.98235,1.98242,1.98232,1.98237,173399999.0
2007-01-23 21:20:00,1.98233,1.98233,1.98219,1.98222,304100002.0
2007-01-23 21:21:00,1.98231,1.98239,1.98222,1.98222,117049999.0
2007-01-23 21:22:00,1.98226,1.98233,1.98221,1.98229,161400000.0
2007-01-23 21:23:00,1.98225,1.98261,1.98225,1.98261,114800001.0
2007-01-23 21:24:00,1.98262,1.98268,1.98259,1.98268,205999996.0
2007-01-23 21:25:00,1.98267,1.98274,1.98248,1.98248,114500000.0
2007-01-23 21:26:00,1.98255,1.98273,1.98255,1.98273,64799999.0
2007-01-23 21:27:00,1.98267,1.98267,1.98252,1.9826,99400000.0
2007-01-23 21:28:00,1.9826,1.98263,1.98253,1.98258,305299998.0
2007-01-23 21:29:00,1.98273,1.98277,1.98273,1.98277,33500000.0
2007-01-23 21:30:00,1.9828,1.98283,1.98274,1.98275,83100000.0
2007-01-23 21:31:00,1.98281,1.98282,1.98268,1.98268,55500000.0
2007-01-23 21:32:00,1.98269,1.98282,1.98261,1.98268,224200000.0
2007-01-23 21:33:00,1.98268,1.98283,1.98264,1.98274,281000003.0
2007-01-23 21:34:00,1.9827,1.98271,1.98255,1.98255,157700000.0
2007-01-23 21:35:00,1.98256,1.98256,1.98244,1.98244,44599999.0
2007-01-23 21:36:00,1.98248,1.98261,1.98248,1.98248,140400002.0
2007-01-23 21:37:00,1.98247,1.98257,1.98247,1.98255,249100001.0
2007-01-23 21:38:00,1.98251,1.98255,1.98246,1.98246,120850000.0
2007-01-23 21:39:00,1.98256,1.98261,1.98256,1.98261,26200000.0
2007-01-23 21:40:00,1.9826,1.98269,1.9826,1.9826,172899997.0
2007-01-23 21:41:00,1.9827,1.98271,1.98258,1.9826,147200000.0
2007-01-23 21:42:00,1.98263,1.98267,1.98259,1.98261,116500000.0
2007-01-23 21:43:00,1.98263,1.98272,1.98258,1.98272,60100000.0
2007-01-23 21:44:00,1.98273,1.98275,1.98268,1.98271,151199999.0
2007-01-23 21:45:00,1.98268,1.98281,1.98266,1.98281,100199999.0
2007-01-23 21:46:00,1.98283,1.98283,1.98276,1.98276,94400000.0
2007-01-23 21:47:00,1.98277,1.98284,1.98272,1.98281,151299997.0
2007-01-23 21:48:00,1.98275,1.98275,1.9825,1.9825,104399997.0
2007-01-23 21:49:00,1.98245,1.98253,1.9824,1.9824,98800001.0
2007-01-23 21:50:00,1.9824,1.98243,1.9824,1.98243,8000000.0
2007-01-23 21:51:00,1.98242,1.98242,1.98224,1.98241,251799996.0
2007-01-23 21:52:00,1.98246,1.98246,1.98226,1.98234,54900001.0
2007-01-23 21:53:00,1.98237,1.98243,1.98232,1.98232,60699999.0
2007-01-23 21:54:00,1.98232,1.98232,1.98215,1.98215,132600002.0
2007-01-23 21:55:00,1.98217,1.9823,1.98217,1.98222,278700001.0
2007-01-23 21:56:00,1.98226,1.98257,1.98226,1.98239,136799998.0
2007-01-23 21:57:00,1.98237,1.9824,1.98227,1.9823,128700001.0
2007-01-23 21:58:00,1.98222,1.98237,1.98222,1.98231,57900001.0
2007-01-23 21:59:00,1.9823,1.98235,1.98225,1.98225,382000001.0
2007-01-23 22:00:00,1.98229,1.9824,1.98218,1.98238,100250000.0
2007-01-23 22:01:00,1.98237,1.9825,1.98234,1.98237,92100000.0
2007-01-23 22:02:00,1.98243,1.98261,1.98243,1.98261,188899999.0
2007-01-23 22:03:00,1.98257,1.98257,1.9825,1.98252,87249999.0
2007-01-23 22:04:00,1.98245,1.98254,1.98241,1.98241,297500002.0
2007-01-23 22:05:00,1.9824,1.98257,1.98237,1.98257,156600002.0
2007-01-23 22:06:00,1.98255,1.98255,1.98245,1.98248,39800000.0
2007-01-23 22:07:00,1.98252,1.98252,1.98225,1.98225,28600000.0
2007-01-23 22:08:00,1.98221,1.98228,1.98221,1.98227,76700000.0
2007-01-23 22:09:00,1.98227,1.98232,1.98219,1.98219,62599999.0
2007-01-23 22:10:00,1.98227,1.98246,1.98227,1.98246,29300000.0
2007-01-23 22:11:00,1.98246,1.98246,1.98232,1.98232,81499999.0
2007-01-23 22:12:00,1.9823,1.98242,1.98225,1.9823,210899995.0
2007-01-23 22:13:00,1.98228,1.98228,1.98222,1.98227,81799999.0
2007-01-23 22:14:00,1.98228,1.98228,1.98224,1.98228,45500001.0
2007-01-23 22:15:00,1.98224,1.98236,1.98213,1.98215,178199999.0
2007-01-23 22:16:00,1.98212,1.98224,1.98203,1.98207,281899998.0
2007-01-23 22:17:00,1.98209,1.98213,1.98204,1.98213,46950000.0
2007-01-23 22:18:00,1.98213,1.98214,1.98201,1.98212,124399998.0
2007-01-23 22:19:00,1.98213,1.98227,1.98211,1.98227,41100000.0
2007-01-23 22:20:00,1.9823,1.98235,1.98227,1.98227,67800000.0
2007-01-23 22:21:00,1.9823,1.9823,1.98223,1.98225,77800000.0
2007-01-23 22:22:00,1.98215,1.98229,1.98215,1.98223,60800000.0
2007-01-23 22:23:00,1.98232,1.98254,1.98215,1.98215,194499999.0
2007-01-23 22:24:00,1.98215,1.98225,1.98214,1.98217,81300000.0
2007-01-23 22:25:00,1.98226,1.98226,1.9822,1.9822,111600001.0
2007-01-23 22:26:00,1.98222,1.98227,1.98219,1.98223,43800000.0
2007-01-23 22:27:00,1.9822,1.9823,1.98217,1.98222,38399999.0
2007-01-23 22:28:00,1.98229,1.98235,1.98223,1.98223,108700001.0
2007-01-23 22:29:00,1.9822,1.9823,1.98211,1.98211,276600000.0
2007-01-23 22:30:00,1.98214,1.98219,1.98213,1.98214,105499999.0
2007-01-23 22:31:00,1.98212,1.98213,1.98206,1.98213,77300000.0
2007-01-23 22:32:00,1.98218,1.98234,1.98218,1.98223,177599998.0
2007-01-23 22:33:00,1.98233,1.98235,1.98218,1.98218,131400000.0
2007-01-23 22:34:00,1.98217,1.98229,1.98211,1.98212,152899999.0
2007-01-23 22:35:00,1.98215,1.98225,1.98215,1.98225,40900000.0
2007-01-23 22:36:00,1.98227,1.98235,1.9822,1.98223,71199998.0
2007-01-23 22:37:00,1.98232,1.98232,1.9822,1.98228,106800000.0
2007-01-23 22:38:00,1.98223,1.98231,1.98223,1.98229,41000001.0
2007-01-23 22:39:00,1.98227,1.98235,1.98221,1.98235,61800001.0
2007-01-23 22:40:00,1.98242,1.98248,1.98242,1.98248,63100000.0
2007-01-23 22:41:00,1.98238,1.98251,1.98236,1.98247,49100000.0
2007-01-23 22:42:00,1.98245,1.98245,1.98235,1.98245,21400000.0
2007-01-23 22:43:00,1.9823,1.9823,1.98205,1.98206,130099998.0
2007-01-23 22:44:00,1.98207,1.98216,1.98199,1.98199,163899999.0
2007-01-23 22:45:00,1.98192,1.98205,1.98191,1.98196,56600000.0
2007-01-23 22:46:00,1.98194,1.98194,1.98187,1.98187,35500000.0
2007-01-23 22:47:00,1.9818,1.98187,1.98175,1.98187,131899999.0
2007-01-23 22:48:00,1.98188,1.98192,1.98173,1.98173,15100000.0
2007-01-23 22:49:00,1.98179,1.98179,1.98171,1.98173,78099999.0
2007-01-23 22:50:00,1.98173,1.98184,1.98168,1.98179,63400000.0
2007-01-23 22:51:00,1.9818,1.9818,1.9816,1.98175,75100000.0
2007-01-23 22:52:00,1.98174,1.98199,1.98174,1.98196,77599998.0
2007-01-23 22:53:00,1.98206,1.98213,1.98178,1.98213,79499999.0
2007-01-23 22:54:00,1.98212,1.98215,1.98198,1.98198,48400000.0
2007-01-23 22:55:00,1.98196,1.98207,1.98196,1.98207,33500000.0
2007-01-23 22:56:00,1.98202,1.98202,1.98184,1.9819,53200000.0
2007-01-23 22:57:00,1.9819,1.9819,1.98157,1.98173,43600000.0
2007-01-23 22:58:00,1.98168,1.98168,1.98154,1.98156,106000001.0
2007-01-23 22:59:00,1.98151,1.98151,1.98134,1.98145,97700000.0
2007-01-23 23:00:00,1.98145,1.98145,1.98133,1.98136,19000000.0
2007-01-23 23:01:00,1.9816,1.9816,1.98155,1.9816,27000001.0
2007-01-23 23:02:00,1.98156,1.98159,1.98156,1.98159,26500000.0
2007-01-23 23:03:00,1.98159,1.98181,1.98159,1.98177,90200001.0
2007-01-23 23:04:00,1.98184,1.9819,1.98182,1.98186,24400000.0
2007-01-23 23:05:00,1.98184,1.98188,1.98184,1.98188,13900000.0
2007-01-23 23:06:00,1.98189,1.98191,1.98178,1.98188,59000000.0
2007-01-23 23:07:00,1.98192,1.98192,1.98179,1.98182,45100000.0
2007-01-23 23:08:00,1.98183,1.98185,1.98173,1.98185,16300000.0
2007-01-23 23:09:00,1.98188,1.98195,1.98188,1.9819,34799999.0
2007-01-23 23:10:00,1.98183,1.98183,1.98182,1.98182,17500000.0
2007-01-23 23:11:00,1.98182,1.98194,1.98176,1.98176,35300000.0
2007-01-23 23:12:00,1.98192,1.982,1.98173,1.98173,62600000.0
2007-01-23 23:13:00,1.98167,1.98173,1.9816,1.98173,63200000.0
2007-01-23 23:14:00,1.98168,1.98175,1.98153,1.98168,111899997.0
2007-01-23 23:15:00,1.98157,1.98157,1.98145,1.98145,48200000.0
2007-01-23 23:16:00,1.98155,1.98155,1.98155,1.98155,9800000.0
2007-01-23 23:17:00,1.98153,1.98163,1.98153,1.98163,69599999.0
2007-01-23 23:18:00,1.98165,1.98165,1.9815,1.98163,69900001.0
2007-01-23 23:19:00,1.98164,1.98181,1.98162,1.98162,61299999.0
2007-01-23 23:20:00,1.98163,1.98163,1.98135,1.98135,68600000.0
2007-01-23 23:21:00,1.98135,1.98143,1.98128,1.98143,39800000.0
2007-01-23 23:22:00,1.98136,1.98143,1.98136,1.98143,31000000.0
2007-01-23 23:23:00,1.98133,1.9814,1.98129,1.98138,92199999.0
2007-01-23 23:24:00,1.9815,1.9815,1.98134,1.98143,53399999.0
2007-01-23 23:25:00,1.98136,1.98136,1.98132,1.98132,6900000.0
2007-01-23 23:26:00,1.9812,1.9812,1.98118,1.98118,6100000.0
2007-01-23 23:27:00,1.98111,1.98112,1.9809,1.98112,42000000.0
2007-01-23 23:28:00,1.98117,1.98121,1.98104,1.98104,86799997.0
2007-01-23 23:29:00,1.98111,1.98114,1.98107,1.98113,66900000.0
2007-01-23 23:30:00,1.98112,1.98112,1.98105,1.9811,77400002.0
2007-01-23 23:31:00,1.98088,1.98088,1.98048,1.98048,70500000.0
2007-01-23 23:32:00,1.9806,1.98087,1.9806,1.98072,84999999.0
2007-01-23 23:33:00,1.98078,1.98079,1.98069,1.98078,63200000.0
2007-01-23 23:34:00,1.98072,1.98075,1.98061,1.98061,54400000.0
2007-01-23 23:35:00,1.98064,1.98079,1.98056,1.98056,94099999.0
2007-01-23 23:36:00,1.98072,1.98082,1.98072,1.98082,24200000.0
2007-01-23 23:37:00,1.98071,1.98071,1.98069,1.98069,17200000.0
2007-01-23 23:38:00,1.9806,1.98078,1.9806,1.98075,61100001.0
2007-01-23 23:39:00,1.98072,1.98079,1.98061,1.9807,71600000.0
2007-01-23 23:40:00,1.98078,1.98082,1.98076,1.98082,45500002.0
2007-01-23 23:41:00,1.9808,1.98096,1.9808,1.98088,43200002.0
2007-01-23 23:42:00,1.9809,1.98098,1.9809,1.98096,83900002.0
2007-01-23 23:43:00,1.98098,1.98102,1.98084,1.98093,15900000.0
2007-01-23 23:44:00,1.98102,1.98109,1.98091,1.98104,45400000.0
2007-01-23 23:45:00,1.981,1.981,1.98077,1.98098,15500000.0
2007-01-23 23:46:00,1.98097,1.98097,1.98084,1.98089,54900000.0
2007-01-23 23:47:00,1.98098,1.98098,1.98093,1.98093,30400000.0
2007-01-23 23:48:00,1.98101,1.98101,1.98088,1.98097,50800000.0
2007-01-23 23:49:00,1.98108,1.98108,1.98105,1.98106,14800000.0
2007-01-23 23:50:00,1.98112,1.98117,1.98112,1.98112,53799999.0
2007-01-23 23:51:00,1.98113,1.98114,1.98099,1.98114,81700000.0
2007-01-23 23:52:00,1.9812,1.98127,1.9812,1.98127,52000000.0
2007-01-23 23:53:00,1.98117,1.98117,1.98113,1.98113,11600000.0
2007-01-23 23:54:00,1.98111,1.98111,1.98099,1.98099,23999999.0
2007-01-23 23:55:00,1.981,1.98114,1.98095,1.98114,54600000.0
2007-01-23 23:56:00,1.98118,1.98127,1.98118,1.98127,15600000.0
2007-01-23 23:57:00,1.98127,1.98127,1.98123,1.98123,27800001.0
2007-01-23 23:58:00,1.9813,1.98139,1.9813,1.98131,39300000.0
2007-01-23 23:59:00,1.9813,1.9813,1.9812,1.9812,45199998.0
2007-01-24 00:00:00,1.98115,1.98115,1.98104,1.98115,40199999.0
2007-01-24 00:01:00,1.98104,1.98104,1.98101,1.98101,25900000.0
2007-01-24 00:02:00,1.98091,1.98102,1.98091,1.98097,37300000.0
2007-01-24 00:03:00,1.98097,1.98097,1.98082,1.98094,42750000.0
2007-01-24 00:04:00,1.98083,1.98083,1.98061,1.98065,42200000.0
2007-01-24 00:05:00,1.98064,1.98066,1.98064,1.98066,35400001.0
2007-01-24 00:06:00,1.98064,1.98067,1.98058,1.9806,75400000.0
2007-01-24 00:07:00,1.98059,1.98077,1.98059,1.98071,27500000.0
2007-01-24 00:08:00,1.98079,1.98083,1.98074,1.98077,113149998.0
2007-01-24 00:09:00,1.98077,1.98079,1.98075,1.98079,45900000.0
2007-01-24 00:10:00,1.98078,1.98094,1.98075,1.98087,151100002.0
2007-01-24 00:11:00,1.98083,1.98091,1.98077,1.98082,65100000.0
2007-01-24 00:12:00,1.98088,1.98088,1.98088,1.98088,19600000.0
2007-01-24 00:13:00,1.98078,1.9809,1.98074,1.98074,64100001.0
2007-01-24 00:14:00,1.98073,1.98075,1.98063,1.98063,32800000.0
2007-01-24 00:15:00,1.98068,1.98068,1.98064,1.98068,24500000.0
2007-01-24 00:16:00,1.98082,1.98085,1.9807,1.9807,24200000.0
2007-01-24 00:17:00,1.98078,1.98081,1.98069,1.98072,24700000.0
2007-01-24 00:18:00,1.98071,1.98071,1.98069,1.98069,24700000.0
2007-01-24 00:19:00,1.98052,1.98052,1.98021,1.98028,19200000.0
2007-01-24 00:20:00,1.98028,1.98028,1.98011,1.98022,70799998.0
2007-01-24 00:21:00,1.98032,1.98036,1.98013,1.98032,88300000.0
2007-01-24 00:22:00,1.98032,1.98042,1.98024,1.98033,51500000.0
2007-01-24 00:23:00,1.98042,1.98047,1.98041,1.98047,37100000.0
2007-01-24 00:24:00,1.98041,1.9805,1.98028,1.98046,56499999.0
2007-01-24 00:25:00,1.98031,1.98037,1.98018,1.98018,62500000.0
2007-01-24 00:26:00,1.98035,1.98043,1.98033,1.98033,63400001.0
2007-01-24 00:27:00,1.98027,1.98053,1.98027,1.98048,53300000.0
2007-01-24 00:28:00,1.98051,1.98051,1.98022,1.98042,73000001.0
2007-01-24 00:29:00,1.98045,1.98055,1.98045,1.98055,119000000.0
2007-01-24 00:30:00,1.98055,1.98055,1.9805,1.9805,9200000.0
2007-01-24 00:31:00,1.9805,1.98056,1.98048,1.98048,26300000.0
2007-01-24 00:32:00,1.98047,1.98053,1.98047,1.98053,10000000.0
2007-01-24 00:33:00,1.98046,1.9805,1.98031,1.98044,109700001.0
2007-01-24 00:34:00,1.98055,1.98055,1.98052,1.98052,3400000.0
2007-01-24 00:35:00,1.9806,1.98083,1.9806,1.98075,33100000.0
2007-01-24 00:36:00,1.98074,1.98091,1.98073,1.98091,20500000.0
2007-01-24 00:37:00,1.98098,1.98128,1.98098,1.98128,61100001.0
2007-01-24 00:38:00,1.98123,1.98123,1.98119,1.98119,7200000.0
2007-01-24 00:39:00,1.98122,1.98127,1.98112,1.98125,79200002.0
2007-01-24 00:40:00,1.98137,1.98139,1.98118,1.98118,72399999.0
2007-01-24 00:41:00,1.98121,1.98121,1.98109,1.98109,51200001.0
2007-01-24 00:42:00,1.98102,1.98111,1.98098,1.98099,50100000.0
2007-01-24 00:43:00,1.98108,1.98109,1.98107,1.98109,51699998.0
2007-01-24 00:44:00,1.9811,1.9811,1.98101,1.98108,50500000.0
2007-01-24 00:45:00,1.98108,1.98108,1.98104,1.98108,14400000.0
2007-01-24 00:46:00,1.981,1.98109,1.98094,1.98101,41200000.0
2007-01-24 00:47:00,1.98095,1.98095,1.98086,1.98092,50699999.0
2007-01-24 00:48:00,1.98093,1.98108,1.98092,1.98108,48400000.0
2007-01-24 00:49:00,1.98117,1.98145,1.98117,1.98139,10300000.0
2007-01-24 00:50:00,1.98135,1.98148,1.98135,1.98147,39100000.0
2007-01-24 00:51:00,1.98135,1.98139,1.98124,1.98138,69699999.0
2007-01-24 00:52:00,1.9814,1.9814,1.98128,1.9814,41700000.0
2007-01-24 00:53:00,1.98145,1.98162,1.98145,1.98154,56500000.0
2007-01-24 00:54:00,1.98154,1.98154,1.98146,1.98146,20200000.0
2007-01-24 00:55:00,1.9814,1.98145,1.9814,1.98142,52300000.0
2007-01-24 00:56:00,1.98138,1.98138,1.98137,1.98137,23500001.0
2007-01-24 00:57:00,1.98147,1.98151,1.98142,1.98149,51499998.0
2007-01-24 00:58:00,1.98144,1.98148,1.98125,1.98125,56400000.0
2007-01-24 00:59:00,1.98128,1.98133,1.98118,1.9813,96350001.0
2007-01-24 01:00:00,1.98128,1.98135,1.98128,1.98135,8200000.0
2007-01-24 01:01:00,1.98128,1.9813,1.98128,1.9813,20500001.0
2007-01-24 01:02:00,1.9812,1.9812,1.9811,1.98112,10900000.0
2007-01-24 01:03:00,1.98126,1.98133,1.98123,1.98133,92200000.0
2007-01-24 01:04:00,1.9813,1.9813,1.98118,1.98118,65399998.0
2007-01-24 01:05:00,1.98127,1.98135,1.98119,1.9813,70800000.0
2007-01-24 01:06:00,1.9813,1.98135,1.9813,1.9813,53999999.0
2007-01-24 01:07:00,1.9813,1.98134,1.98123,1.98123,83299999.0
2007-01-24 01:08:00,1.98122,1.98132,1.98122,1.98132,13700000.0
2007-01-24 01:09:00,1.98132,1.98152,1.98132,1.98152,92000002.0
2007-01-24 01:10:00,1.98146,1.98162,1.98146,1.98157,47000000.0
2007-01-24 01:11:00,1.98161,1.98163,1.98157,1.98163,69399999.0
2007-01-24 01:12:00,1.98162,1.9818,1.98162,1.98173,65400000.0
2007-01-24 01:13:00,1.9817,1.98199,1.9817,1.98191,106300002.0
2007-01-24 01:14:00,1.98176,1.98176,1.98159,1.98162,83500000.0
2007-01-24 01:15:00,1.98176,1.9818,1.9816,1.9818,83499998.0
2007-01-24 01:16:00,1.9818,1.9818,1.98161,1.98161,56700000.0
2007-01-24 01:17:00,1.98162,1.98178,1.98162,1.98176,69200000.0
2007-01-24 01:18:00,1.98183,1.98183,1.98173,1.98177,47799999.0
2007-01-24 01:19:00,1.98169,1.98175,1.98169,1.9817,29100000.0
2007-01-24 01:20:00,1.98174,1.98181,1.98174,1.98181,22400000.0
2007-01-24 01:21:00,1.98165,1.9817,1.98165,1.9817,26700000.0
2007-01-24 01:22:00,1.9817,1.9818,1.98165,1.9817,71700000.0
2007-01-24 01:23:00,1.9817,1.98173,1.98164,1.98164,38149999.0
2007-01-24 01:24:00,1.9817,1.98175,1.9816,1.98175,107100001.0
2007-01-24 01:25:00,1.98177,1.9818,1.9817,1.98175,64200000.0
2007-01-24 01:26:00,1.98181,1.98184,1.98176,1.98184,49499999.0
2007-01-24 01:27:00,1.9818,1.98195,1.9818,1.98195,78100001.0
2007-01-24 01:28:00,1.98187,1.98188,1.98171,1.98171,85699999.0
2007-01-24 01:29:00,1.9819,1.98197,1.9819,1.98193,52999999.0
2007-01-24 01:30:00,1.98196,1.98196,1.98182,1.98182,33700000.0
2007-01-24 01:31:00,1.9819,1.98194,1.9819,1.9819,44999998.0
2007-01-24 01:32:00,1.98191,1.98201,1.98191,1.98201,16000000.0
2007-01-24 01:33:00,1.98207,1.98214,1.98203,1.98213,82500000.0
2007-01-24 01:34:00,1.98212,1.98218,1.98203,1.98218,69700000.0
2007-01-24 01:35:00,1.98212,1.98218,1.98212,1.98218,13200000.0
2007-01-24 01:36:00,1.98225,1.98225,1.9822,1.98225,35500000.0
2007-01-24 01:37:00,1.98225,1.98225,1.98218,1.98223,61399999.0
2007-01-24 01:38:00,1.9822,1.98228,1.9822,1.9822,42100001.0
2007-01-24 01:39:00,1.98218,1.98218,1.98197,1.98203,32300000.0
2007-01-24 01:40:00,1.98199,1.98199,1.98185,1.98197,73800002.0
2007-01-24 01:41:00,1.98202,1.98202,1.98183,1.98187,42200000.0
2007-01-24 01:42:00,1.98185,1.98192,1.98178,1.98181,81200000.0
2007-01-24 01:43:00,1.98175,1.98182,1.98167,1.98182,51200000.0
2007-01-24 01:44:00,1.98172,1.98172,1.98171,1.98171,30700000.0
2007-01-24 01:45:00,1.98171,1.98173,1.98163,1.98168,58500000.0
2007-01-24 01:46:00,1.98167,1.98177,1.98167,1.98177,53500000.0
2007-01-24 01:47:00,1.98183,1.98183,1.98177,1.98177,29500001.0
2007-01-24 01:48:00,1.98176,1.98179,1.98169,1.98178,70099998.0
2007-01-24 01:49:00,1.9817,1.9817,1.9817,1.9817,16000000.0
2007-01-24 01:50:00,1.98175,1.98175,1.98165,1.98165,11100000.0
2007-01-24 01:51:00,1.9817,1.9817,1.98165,1.9817,64500000.0
2007-01-24 01:52:00,1.98172,1.98186,1.98164,1.98186,98400000.0
2007-01-24 01:53:00,1.98193,1.98193,1.98184,1.98188,114999999.0
2007-01-24 01:54:00,1.98185,1.98195,1.98185,1.9819,48400000.0
2007-01-24 01:55:00,1.98185,1.98185,1.98175,1.98175,26099999.0
2007-01-24 01:56:00,1.98167,1.98168,1.98158,1.98168,45999999.0
2007-01-24 01:57:00,1.98168,1.98177,1.98164,1.98177,41300000.0
2007-01-24 01:58:00,1.98178,1.98181,1.98152,1.98179,36799999.0
2007-01-24 01:59:00,1.98183,1.98186,1.98179,1.98179,35100000.0
2007-01-24 02:00:00,1.98181,1.98201,1.98181,1.98201,44100000.0
2007-01-24 02:01:00,1.98199,1.98199,1.98193,1.98193,60800000.0
2007-01-24 02:02:00,1.98188,1.98194,1.98188,1.98194,29100000.0
2007-01-24 02:03:00,1.982,1.98202,1.98193,1.98197,31700000.0
2007-01-24 02:04:00,1.98197,1.98222,1.98197,1.98211,24800000.0
2007-01-24 02:05:00,1.98215,1.98215,1.98201,1.98213,81200001.0
2007-01-24 02:06:00,1.9823,1.98239,1.98228,1.98239,35300000.0
2007-01-24 02:07:00,1.98232,1.98232,1.98222,1.98222,19300000.0
2007-01-24 02:08:00,1.98227,1.98233,1.98227,1.98233,19300000.0
2007-01-24 02:09:00,1.98247,1.98252,1.98238,1.98242,53600000.0
2007-01-24 02:10:00,1.98241,1.98247,1.98231,1.9824,35500000.0
2007-01-24 02:11:00,1.98247,1.98247,1.98235,1.98245,79900001.0
2007-01-24 02:12:00,1.98242,1.9825,1.98235,1.98235,72000000.0
2007-01-24 02:13:00,1.98243,1.98249,1.98237,1.98248,57499999.0
2007-01-24 02:14:00,1.98251,1.98251,1.98239,1.9824,63500000.0
2007-01-24 02:15:00,1.98242,1.98242,1.98223,1.98229,8600000.0
2007-01-24 02:16:00,1.98222,1.98222,1.98211,1.98211,73700001.0
2007-01-24 02:17:00,1.98213,1.98217,1.98205,1.98217,103199997.0
2007-01-24 02:18:00,1.98223,1.98235,1.98223,1.98235,88499998.0
2007-01-24 02:19:00,1.98232,1.98241,1.9823,1.9824,70100000.0
2007-01-24 02:20:00,1.98238,1.98241,1.98227,1.9824,51099999.0
2007-01-24 02:21:00,1.98238,1.9824,1.9823,1.9824,60899999.0
2007-01-24 02:22:00,1.98229,1.9824,1.98228,1.98231,140500001.0
2007-01-24 02:23:00,1.98238,1.98244,1.98235,1.98236,77599999.0
2007-01-24 02:24:00,1.98239,1.98257,1.98239,1.98257,17000000.0
2007-01-24 02:25:00,1.98255,1.98278,1.98255,1.98276,18900000.0
2007-01-24 02:26:00,1.98281,1.98291,1.9827,1.98282,84500000.0
2007-01-24 02:27:00,1.98277,1.98299,1.98277,1.98292,47400000.0
2007-01-24 02:28:00,1.98286,1.98299,1.98286,1.98299,23000000.0
2007-01-24 02:29:00,1.98296,1.98297,1.98292,1.98294,34300001.0
2007-01-24 02:30:00,1.98283,1.98283,1.98272,1.98275,58099999.0
2007-01-24 02:31:00,1.98279,1.98287,1.98247,1.98268,103200000.0
2007-01-24 02:32:00,1.98272,1.98278,1.98271,1.98271,42300000.0
2007-01-24 02:33:00,1.98269,1.98269,1.98247,1.98247,23999999.0
2007-01-24 02:34:00,1.98245,1.98245,1.98217,1.98225,54799999.0
2007-01-24 02:35:00,1.98223,1.98223,1.98206,1.98209,63600001.0
2007-01-24 02:36:00,1.98205,1.98205,1.98195,1.98195,37200000.0
2007-01-24 02:37:00,1.9819,1.98204,1.98182,1.98182,89500000.0
2007-01-24 02:38:00,1.98175,1.98192,1.98175,1.98192,61300000.0
2007-01-24 02:39:00,1.98193,1.98193,1.98182,1.98193,96899999.0
2007-01-24 02:40:00,1.98187,1.98187,1.98165,1.98165,42200000.0
2007-01-24 02:41:00,1.98159,1.98175,1.98157,1.98164,60100000.0
2007-01-24 02:42:00,1.98161,1.98199,1.98158,1.98199,59000000.0
2007-01-24 02:43:00,1.98188,1.98188,1.98163,1.98171,38250000.0
2007-01-24 02:44:00,1.98168,1.98198,1.98168,1.98189,94900000.0
2007-01-24 02:45:00,1.98193,1.98198,1.98182,1.9819,68900000.0
2007-01-24 02:46:00,1.98188,1.98194,1.98186,1.9819,116399998.0
2007-01-24 02:47:00,1.9819,1.9819,1.98175,1.98175,6200000.0
2007-01-24 02:48:00,1.98183,1.98187,1.98183,1.98187,17700000.0
2007-01-24 02:49:00,1.98189,1.98189,1.98183,1.98183,34900000.0
2007-01-24 02:50:00,1.98182,1.98193,1.98177,1.98179,57000001.0
2007-01-24 02:51:00,1.98164,1.98179,1.98162,1.98179,38200000.0
2007-01-24 02:52:00,1.98194,1.9823,1.98194,1.98211,29400000.0
2007-01-24 02:53:00,1.98214,1.98224,1.98214,1.98215,27200000.0
2007-01-24 02:54:00,1.98225,1.98242,1.98225,1.98236,67100000.0
2007-01-24 02:55:00,1.98247,1.9826,1.98246,1.98246,59499998.0
2007-01-24 02:56:00,1.9825,1.9825,1.98215,1.98215,74300000.0
2007-01-24 02:57:00,1.9821,1.98212,1.98201,1.98201,60800001.0
2007-01-24 02:58:00,1.98199,1.98211,1.98199,1.98204,37900000.0
2007-01-24 02:59:00,1.98205,1.98205,1.98195,1.98195,4400000.0
2007-01-24 03:00:00,1.98202,1.98208,1.982,1.982,60700000.0
2007-01-24 03:01:00,1.982,1.982,1.98174,1.98174,50499999.0
2007-01-24 03:02:00,1.98161,1.98163,1.9816,1.9816,72100003.0
2007-01-24 03:03:00,1.98164,1.98178,1.98158,1.98173,124400000.0
2007-01-24 03:04:00,1.98183,1.98183,1.98166,1.98166,67299999.0
2007-01-24 03:05:00,1.98169,1.98202,1.98169,1.98193,48400001.0
2007-01-24 03:06:00,1.98183,1.98197,1.98168,1.98168,93699999.0
2007-01-24 03:07:00,1.98169,1.98178,1.98158,1.9816,80999999.0
2007-01-24 03:08:00,1.98145,1.98145,1.98145,1.98145,6800000.0
2007-01-24 03:09:00,1.98145,1.98145,1.98135,1.98145,34899999.0
2007-01-24 03:10:00,1.98142,1.98142,1.98123,1.98123,64499999.0
2007-01-24 03:11:00,1.98122,1.98134,1.98122,1.98125,22900000.0
2007-01-24 03:12:00,1.98142,1.98142,1.98114,1.98114,19600000.0
2007-01-24 03:13:00,1.98122,1.98131,1.98118,1.98118,44800000.0
2007-01-24 03:14:00,1.98121,1.98141,1.98121,1.98141,13600000.0
2007-01-24 03:15:00,1.98142,1.98142,1.98124,1.98133,33300000.0
2007-01-24 03:16:00,1.98129,1.98129,1.98111,1.98127,44000001.0
2007-01-24 03:17:00,1.98129,1.98137,1.98126,1.98136,79899997.0
2007-01-24 03:18:00,1.98125,1.98125,1.98105,1.98106,67400002.0
2007-01-24 03:19:00,1.9811,1.9811,1.98102,1.98102,19800000.0
2007-01-24 03:20:00,1.98108,1.98126,1.98106,1.98125,143400000.0
2007-01-24 03:21:00,1.98117,1.98117,1.98105,1.9811,39400000.0
2007-01-24 03:22:00,1.98112,1.9812,1.98098,1.98098,43700000.0
2007-01-24 03:23:00,1.98112,1.98116,1.98106,1.98111,47199999.0
2007-01-24 03:24:00,1.9811,1.98112,1.98099,1.98109,70800000.0
2007-01-24 03:25:00,1.98108,1.98112,1.98102,1.98108,61500001.0
2007-01-24 03:26:00,1.9811,1.98118,1.98109,1.98112,77399998.0
2007-01-24 03:27:00,1.98105,1.98108,1.98102,1.98108,66200000.0
2007-01-24 03:28:00,1.98107,1.98109,1.98105,1.98108,26900000.0
2007-01-24 03:29:00,1.981,1.98114,1.981,1.98105,40800000.0
2007-01-24 03:30:00,1.981,1.98109,1.981,1.98109,48200000.0
2007-01-24 03:31:00,1.98116,1.98121,1.98116,1.98121,9600000.0
2007-01-24 03:32:00,1.98125,1.98125,1.98118,1.98125,34299999.0
2007-01-24 03:33:00,1.98118,1.98118,1.98118,1.98118,27099999.0
2007-01-24 03:34:00,1.9812,1.9812,1.98115,1.98115,14400000.0
2007-01-24 03:35:00,1.98118,1.98118,1.98109,1.98118,39000000.0
2007-01-24 03:36:00,1.98117,1.98125,1.98112,1.98112,42700000.0
2007-01-24 03:37:00,1.98117,1.98117,1.98105,1.9811,87900000.0
2007-01-24 03:38:00,1.98109,1.98121,1.98104,1.98114,41100000.0
2007-01-24 03:39:00,1.98117,1.98124,1.98115,1.9812,50399999.0
2007-01-24 03:40:00,1.98123,1.98123,1.98111,1.98117,31500000.0
2007-01-24 03:41:00,1.98115,1.9812,1.98115,1.98116,46799998.0
2007-01-24 03:42:00,1.98117,1.98146,1.98117,1.98125,83700001.0
2007-01-24 03:43:00,1.9813,1.98138,1.9813,1.98136,53499999.0
2007-01-24 03:44:00,1.98133,1.98133,1.98127,1.98127,20700000.0
2007-01-24 03:45:00,1.9812,1.98125,1.98117,1.98125,67599999.0
2007-01-24 03:46:00,1.98113,1.98126,1.98113,1.98115,31900000.0
2007-01-24 03:47:00,1.98113,1.98113,1.98099,1.98106,89499999.0
2007-01-24 03:48:00,1.98091,1.98101,1.98085,1.98101,58100000.0
2007-01-24 03:49:00,1.98097,1.98105,1.98091,1.98105,78000002.0
2007-01-24 03:50:00,1.98086,1.98086,1.98058,1.98058,48200000.0
2007-01-24 03:51:00,1.9806,1.98062,1.9805,1.9805,50800001.0
2007-01-24 03:52:00,1.98057,1.98064,1.98055,1.98064,26300000.0
2007-01-24 03:53:00,1.9806,1.98063,1.98055,1.98063,94500000.0
2007-01-24 03:54:00,1.9805,1.9805,1.98027,1.98027,59300000.0
2007-01-24 03:55:00,1.98028,1.9803,1.98019,1.9803,7600000.0
2007-01-24 03:56:00,1.98033,1.98037,1.98026,1.98029,23700000.0
2007-01-24 03:57:00,1.98022,1.98048,1.98022,1.98048,19800000.0
2007-01-24 03:58:00,1.98054,1.98069,1.98054,1.98065,63900000.0
2007-01-24 03:59:00,1.98067,1.98068,1.98052,1.98063,42600000.0
2007-01-24 04:00:00,1.98063,1.98065,1.98056,1.98065,131700004.0
2007-01-24 04:01:00,1.9807,1.98093,1.9807,1.98083,87500000.0
2007-01-24 04:02:00,1.98095,1.98095,1.98095,1.98095,39499999.0
2007-01-24 04:03:00,1.9809,1.9809,1.98085,1.9809,40800000.0
2007-01-24 04:04:00,1.98083,1.98106,1.98083,1.98106,72700002.0
2007-01-24 04:05:00,1.98099,1.98103,1.98093,1.98098,18000000.0
2007-01-24 04:06:00,1.98082,1.98102,1.98078,1.98101,61700000.0
2007-01-24 04:07:00,1.98108,1.98128,1.98108,1.98115,87799999.0
2007-01-24 04:08:00,1.98128,1.98143,1.98125,1.98143,67900000.0
2007-01-24 04:09:00,1.98152,1.98162,1.98152,1.9816,96699999.0
2007-01-24 04:10:00,1.98165,1.98187,1.98159,1.98172,110399998.0
2007-01-24 04:11:00,1.9817,1.9817,1.98157,1.98159,45600001.0
2007-01-24 04:12:00,1.9816,1.98171,1.98157,1.98164,55999999.0
2007-01-24 04:13:00,1.98172,1.98172,1.9815,1.9815,138700001.0
2007-01-24 04:14:00,1.98153,1.98158,1.98139,1.98139,85100000.0
2007-01-24 04:15:00,1.98152,1.98171,1.98151,1.98171,80300001.0
2007-01-24 04:16:00,1.98168,1.98168,1.98152,1.98155,60600001.0
2007-01-24 04:17:00,1.98166,1.98177,1.98166,1.98177,3300000.0
2007-01-24 04:18:00,1.98193,1.98193,1.98188,1.98188,26600000.0
2007-01-24 04:19:00,1.98191,1.98191,1.98189,1.98189,9400000.0
2007-01-24 04:20:00,1.98194,1.98204,1.98192,1.98192,37100000.0
2007-01-24 04:21:00,1.98193,1.98202,1.98189,1.98202,109150002.0
2007-01-24 04:22:00,1.98198,1.98207,1.98195,1.98198,27600000.0
2007-01-24 04:23:00,1.9819,1.9819,1.98175,1.98175,18300000.0
2007-01-24 04:24:00,1.9816,1.9816,1.98139,1.9814,71100000.0
2007-01-24 04:25:00,1.98154,1.98171,1.98154,1.98162,30650000.0
2007-01-24 04:26:00,1.98168,1.98168,1.9816,1.98168,16700000.0
2007-01-24 04:27:00,1.98173,1.98173,1.98165,1.98167,44400001.0
2007-01-24 04:28:00,1.98158,1.98165,1.98155,1.98165,84400000.0
2007-01-24 04:29:00,1.98168,1.98186,1.98168,1.98185,81300001.0
2007-01-24 04:30:00,1.98184,1.98189,1.98183,1.98187,65300001.0
2007-01-24 04:31:00,1.98179,1.98183,1.98176,1.98179,48200000.0
2007-01-24 04:32:00,1.98192,1.98199,1.98177,1.98181,75300000.0
2007-01-24 04:33:00,1.9818,1.98193,1.98177,1.98177,25500000.0
2007-01-24 04:34:00,1.9819,1.9819,1.9819,1.9819,37499999.0
2007-01-24 04:35:00,1.98186,1.98196,1.98186,1.98195,29200000.0
2007-01-24 04:36:00,1.9819,1.98203,1.98188,1.98203,92499999.0
2007-01-24 04:37:00,1.98198,1.98198,1.98176,1.98184,53599999.0
2007-01-24 04:38:00,1.98187,1.98202,1.98187,1.98202,37600000.0
2007-01-24 04:39:00,1.982,1.982,1.98185,1.98187,23400000.0
2007-01-24 04:40:00,1.98184,1.98184,1.98172,1.98178,112199998.0
2007-01-24 04:41:00,1.98182,1.9819,1.98167,1.98167,87400001.0
2007-01-24 04:42:00,1.98165,1.98177,1.98165,1.9817,70600001.0
2007-01-24 04:43:00,1.98169,1.98175,1.98165,1.98173,25700000.0
2007-01-24 04:44:00,1.98175,1.98177,1.98169,1.98172,10200000.0
2007-01-24 04:45:00,1.98184,1.98184,1.98181,1.98181,3100000.0
2007-01-24 04:46:00,1.98186,1.98192,1.98178,1.98192,77700000.0
2007-01-24 04:47:00,1.98186,1.98202,1.98185,1.98199,36300000.0
2007-01-24 04:48:00,1.98208,1.98213,1.98208,1.98213,25600000.0
2007-01-24 04:49:00,1.98208,1.98208,1.98187,1.98193,18900000.0
2007-01-24 04:50:00,1.98188,1.98188,1.98166,1.98178,54000000.0
2007-01-24 04:51:00,1.98166,1.98173,1.98164,1.98173,27500000.0
2007-01-24 04:52:00,1.98172,1.98172,1.98168,1.98168,6100000.0
2007-01-24 04:53:00,1.98158,1.9816,1.98158,1.9816,33800000.0
2007-01-24 04:54:00,1.98157,1.98164,1.98155,1.98158,33600000.0
2007-01-24 04:55:00,1.98144,1.98163,1.98121,1.98163,52300000.0
2007-01-24 04:56:00,1.98154,1.98154,1.98136,1.98147,29100000.0
2007-01-24 04:57:00,1.98152,1.98155,1.98148,1.98151,57699999.0
2007-01-24 04:58:00,1.98157,1.98161,1.98148,1.98151,35100000.0
2007-01-24 04:59:00,1.98139,1.98143,1.98139,1.98143,9300000.0
2007-01-24 05:00:00,1.98142,1.9815,1.98142,1.98147,33500000.0
2007-01-24 05:01:00,1.98149,1.98149,1.98138,1.98144,95100002.0
2007-01-24 05:02:00,1.98153,1.98156,1.9815,1.98156,22600000.0
2007-01-24 05:03:00,1.98153,1.98153,1.98136,1.9814,60600001.0
2007-01-24 05:04:00,1.98146,1.98173,1.98146,1.98155,79899997.0
2007-01-24 05:05:00,1.98157,1.98161,1.98149,1.98152,28800000.0
2007-01-24 05:06:00,1.98149,1.98158,1.98149,1.98158,27100000.0
2007-01-24 05:07:00,1.98159,1.98163,1.9815,1.9816,10700000.0
2007-01-24 05:08:00,1.98155,1.98162,1.98151,1.98156,65400000.0
2007-01-24 05:09:00,1.9816,1.98163,1.98158,1.9816,32399999.0
2007-01-24 05:10:00,1.98163,1.98163,1.98157,1.98157,8000000.0
2007-01-24 05:11:00,1.98158,1.98171,1.98158,1.98171,24000000.0
2007-01-24 05:12:00,1.98172,1.98172,1.98168,1.98168,3800000.0
2007-01-24 05:13:00,1.9816,1.98165,1.9816,1.9816,40399999.0
2007-01-24 05:14:00,1.98155,1.98161,1.98152,1.98157,114300000.0
2007-01-24 05:15:00,1.98161,1.98161,1.98148,1.98157,32100000.0
2007-01-24 05:16:00,1.98155,1.98161,1.98152,1.98152,27500000.0
2007-01-24 05:17:00,1.98159,1.98163,1.98155,1.98157,44800000.0
2007-01-24 05:18:00,1.9817,1.98206,1.9817,1.98189,67100002.0
2007-01-24 05:19:00,1.98182,1.98192,1.98182,1.98184,57000000.0
2007-01-24 05:20:00,1.98186,1.98207,1.98186,1.98198,64800001.0
2007-01-24 05:21:00,1.98195,1.98201,1.98185,1.98185,20400000.0
2007-01-24 05:22:00,1.98193,1.98193,1.98184,1.98186,41400000.0
2007-01-24 05:23:00,1.98188,1.98188,1.98184,1.98184,16700000.0
2007-01-24 05:24:00,1.98175,1.98186,1.98172,1.98172,49500000.0
2007-01-24 05:25:00,1.98175,1.98183,1.98175,1.98183,8200000.0
2007-01-24 05:26:00,1.9818,1.98183,1.98174,1.98175,35900000.0
2007-01-24 05:27:00,1.98178,1.98178,1.98172,1.98173,13000000.0
2007-01-24 05:28:00,1.98185,1.98185,1.98178,1.98178,72300001.0
2007-01-24 05:29:00,1.9818,1.9818,1.98175,1.9818,24600000.0
2007-01-24 05:30:00,1.9818,1.98185,1.9818,1.98185,48700000.0
2007-01-24 05:31:00,1.98178,1.98178,1.98171,1.98173,45000001.0
2007-01-24 05:32:00,1.98182,1.98196,1.98182,1.98196,38800000.0
2007-01-24 05:33:00,1.98184,1.98184,1.98175,1.98175,86999999.0
2007-01-24 05:34:00,1.98173,1.98175,1.98145,1.98175,70700000.0
2007-01-24 05:35:00,1.9817,1.98183,1.9817,1.98181,40500000.0
2007-01-24 05:36:00,1.98175,1.98183,1.98175,1.98183,20100000.0
2007-01-24 05:37:00,1.98177,1.9818,1.98175,1.98175,13200000.0
2007-01-24 05:38:00,1.98185,1.98185,1.98175,1.98175,11600000.0
2007-01-24 05:39:00,1.98172,1.98183,1.9817,1.9817,54700001.0
2007-01-24 05:40:00,1.98177,1.9818,1.98165,1.98179,98600000.0
2007-01-24 05:41:00,1.98176,1.98179,1.98158,1.98158,57000001.0
2007-01-24 05:42:00,1.98167,1.98173,1.98167,1.98173,14000000.0
2007-01-24 05:43:00,1.98174,1.98183,1.98173,1.98181,18000000.0
2007-01-24 05:44:00,1.98178,1.98185,1.98176,1.98178,50100000.0
2007-01-24 05:45:00,1.98179,1.98189,1.98179,1.98189,29300000.0
2007-01-24 05:46:00,1.98183,1.98189,1.98183,1.98189,69800001.0
2007-01-24 05:47:00,1.98187,1.98192,1.98183,1.98192,36200000.0
2007-01-24 05:48:00,1.98192,1.98193,1.98184,1.98193,20600000.0
2007-01-24 05:49:00,1.98181,1.98183,1.98178,1.9818,86099998.0
2007-01-24 05:50:00,1.98184,1.98184,1.98172,1.98172,21800000.0
2007-01-24 05:51:00,1.98173,1.98185,1.98173,1.98181,69300001.0
2007-01-24 05:52:00,1.98183,1.98185,1.9817,1.98185,69650001.0
2007-01-24 05:53:00,1.98182,1.98191,1.98177,1.98184,46600001.0
2007-01-24 05:54:00,1.98184,1.98184,1.98164,1.98182,52899999.0
2007-01-24 05:55:00,1.98177,1.98183,1.98176,1.98179,30200000.0
2007-01-24 05:56:00,1.98173,1.98179,1.98172,1.98173,76400002.0
2007-01-24 05:57:00,1.98173,1.98193,1.98173,1.98187,53799999.0
2007-01-24 05:58:00,1.98187,1.98189,1.98163,1.98165,56700001.0
2007-01-24 05:59:00,1.98165,1.98204,1.98165,1.98192,66600001.0
2007-01-24 06:00:00,1.98189,1.98189,1.9816,1.98173,47200000.0
2007-01-24 06:01:00,1.98182,1.98182,1.98161,1.98161,33700000.0
2007-01-24 06:02:00,1.9816,1.9816,1.98155,1.9816,29700000.0
2007-01-24 06:03:00,1.98172,1.98178,1.98154,1.9816,23500000.0
2007-01-24 06:04:00,1.98163,1.98163,1.98152,1.98163,70500001.0
2007-01-24 06:05:00,1.98158,1.98159,1.98151,1.98151,65700000.0
2007-01-24 06:06:00,1.98145,1.98159,1.98145,1.98157,72800002.0
2007-01-24 06:07:00,1.98158,1.98163,1.98151,1.98152,77500001.0
2007-01-24 06:08:00,1.98149,1.98162,1.98148,1.98162,34300001.0
2007-01-24 06:09:00,1.98161,1.98169,1.98161,1.98168,114100000.0
2007-01-24 06:10:00,1.98168,1.98211,1.98168,1.98211,52299998.0
2007-01-24 06:11:00,1.98225,1.98225,1.9822,1.9822,30600000.0
2007-01-24 06:12:00,1.98235,1.98247,1.98222,1.98246,127099999.0
2007-01-24 06:13:00,1.98258,1.98259,1.98245,1.98245,35800000.0
2007-01-24 06:14:00,1.98234,1.9824,1.9823,1.9823,34600000.0
2007-01-24 06:15:00,1.9823,1.9823,1.9821,1.98223,67299999.0
2007-01-24 06:16:00,1.98217,1.98218,1.98206,1.98206,96300000.0
2007-01-24 06:17:00,1.98213,1.98221,1.9821,1.98218,77599999.0
2007-01-24 06:18:00,1.9822,1.98225,1.9822,1.98225,65900001.0
2007-01-24 06:19:00,1.98213,1.98223,1.98211,1.98223,74199999.0
2007-01-24 06:20:00,1.98203,1.98205,1.98182,1.98203,59499999.0
2007-01-24 06:21:00,1.98217,1.98221,1.98211,1.98211,96500000.0
2007-01-24 06:22:00,1.9821,1.98232,1.9821,1.98232,113199999.0
2007-01-24 06:23:00,1.98233,1.98233,1.98215,1.98218,57500000.0
2007-01-24 06:24:00,1.9822,1.98225,1.98218,1.98222,80400000.0
2007-01-24 06:25:00,1.98225,1.98225,1.98208,1.9821,26400001.0
2007-01-24 06:26:00,1.98213,1.98223,1.98213,1.98217,44500000.0
2007-01-24 06:27:00,1.9822,1.98224,1.98213,1.98221,15000000.0
2007-01-24 06:28:00,1.98202,1.98202,1.98188,1.98189,16300000.0
2007-01-24 06:29:00,1.98188,1.98189,1.98188,1.98189,31400000.0
2007-01-24 06:30:00,1.98178,1.98191,1.98176,1.98191,22500000.0
2007-01-24 06:31:00,1.98185,1.98193,1.98185,1.98193,54200000.0
2007-01-24 06:32:00,1.98187,1.98202,1.98181,1.982,59400000.0
2007-01-24 06:33:00,1.98208,1.98209,1.98208,1.98209,35599998.0
2007-01-24 06:34:00,1.98211,1.9824,1.98211,1.98233,80400001.0
2007-01-24 06:35:00,1.98224,1.98224,1.9821,1.98215,32500000.0
2007-01-24 06:36:00,1.98222,1.98222,1.98212,1.98218,33000000.0
2007-01-24 06:37:00,1.98214,1.98214,1.98211,1.98211,13600000.0
2007-01-24 06:38:00,1.98211,1.98214,1.98202,1.98211,105299998.0
2007-01-24 06:39:00,1.98213,1.98217,1.98207,1.98215,72400000.0
2007-01-24 06:40:00,1.98212,1.98213,1.98206,1.98213,76500000.0
2007-01-24 06:41:00,1.98213,1.98213,1.98203,1.98212,63200000.0
2007-01-24 06:42:00,1.98219,1.98227,1.98213,1.98213,62599998.0
2007-01-24 06:43:00,1.98215,1.98215,1.9821,1.9821,25899999.0
2007-01-24 06:44:00,1.98207,1.98208,1.98192,1.98194,53500000.0
2007-01-24 06:45:00,1.98198,1.98211,1.98198,1.98201,43200000.0
2007-01-24 06:46:00,1.98222,1.98232,1.98222,1.98226,44400000.0
2007-01-24 06:47:00,1.98218,1.98219,1.98208,1.98213,65100001.0
2007-01-24 06:48:00,1.98214,1.98214,1.982,1.98207,51899999.0
2007-01-24 06:49:00,1.98205,1.98226,1.98205,1.98216,66900000.0
2007-01-24 06:50:00,1.98227,1.98238,1.98225,1.9823,63699999.0
2007-01-24 06:51:00,1.9823,1.98235,1.98223,1.98229,77200000.0
2007-01-24 06:52:00,1.9823,1.98235,1.98205,1.98205,16800000.0
2007-01-24 06:53:00,1.98235,1.98239,1.98234,1.98235,43700000.0
2007-01-24 06:54:00,1.98244,1.98244,1.98236,1.9824,39499999.0
2007-01-24 06:55:00,1.98249,1.98249,1.98246,1.98246,14900000.0
2007-01-24 06:56:00,1.98245,1.98255,1.98245,1.98255,32999999.0
2007-01-24 06:57:00,1.9825,1.9825,1.9825,1.9825,600000.0
2007-01-24 06:58:00,1.98252,1.98252,1.98248,1.98248,8500000.0
2007-01-24 06:59:00,1.98233,1.98233,1.98216,1.98216,60500001.0
2007-01-24 07:00:00,1.98235,1.98235,1.98228,1.98228,60200001.0
2007-01-24 07:01:00,1.98227,1.98244,1.98227,1.98236,49699999.0
2007-01-24 07:02:00,1.98241,1.9826,1.98236,1.98251,82299998.0
2007-01-24 07:03:00,1.98255,1.98255,1.98232,1.98232,58200000.0
2007-01-24 07:04:00,1.98247,1.98253,1.98244,1.98247,22600000.0
2007-01-24 07:05:00,1.98234,1.98239,1.98232,1.98232,36200000.0
2007-01-24 07:06:00,1.98237,1.98243,1.98233,1.98233,56499999.0
2007-01-24 07:07:00,1.9824,1.98243,1.98235,1.98239,14400000.0
2007-01-24 07:08:00,1.98235,1.98235,1.98227,1.98235,42900000.0
2007-01-24 07:09:00,1.9823,1.9823,1.9822,1.9823,54300000.0
2007-01-24 07:10:00,1.98233,1.98237,1.98225,1.98235,38699999.0
2007-01-24 07:11:00,1.98232,1.98242,1.98232,1.98238,55500001.0
2007-01-24 07:12:00,1.98235,1.98243,1.98228,1.98232,61500000.0
2007-01-24 07:13:00,1.98235,1.98235,1.98225,1.98227,74800001.0
2007-01-24 07:14:00,1.98216,1.98229,1.98216,1.98221,77199999.0
2007-01-24 07:15:00,1.98225,1.98225,1.98207,1.98221,99199999.0
2007-01-24 07:16:00,1.9822,1.98221,1.98205,1.98205,23100000.0
2007-01-24 07:17:00,1.98213,1.98213,1.982,1.98206,46300000.0
2007-01-24 07:18:00,1.98207,1.98222,1.98207,1.98222,10700000.0
2007-01-24 07:19:00,1.9823,1.98235,1.98227,1.98227,102700003.0
2007-01-24 07:20:00,1.98228,1.98235,1.98225,1.98235,73900000.0
2007-01-24 07:21:00,1.98225,1.98225,1.98211,1.98211,75300001.0
2007-01-24 07:22:00,1.982,1.98206,1.982,1.982,27500000.0
2007-01-24 07:23:00,1.98193,1.98198,1.98183,1.98198,32600000.0
2007-01-24 07:24:00,1.98199,1.98204,1.98193,1.982,150800003.0
2007-01-24 07:25:00,1.98209,1.98218,1.98199,1.98215,85300002.0
2007-01-24 07:26:00,1.98217,1.98218,1.98208,1.98215,107700000.0
2007-01-24 07:27:00,1.98205,1.98213,1.98203,1.98208,68100000.0
2007-01-24 07:28:00,1.98208,1.9821,1.98208,1.9821,35100000.0
2007-01-24 07:29:00,1.98212,1.98216,1.98206,1.98215,95400002.0
2007-01-24 07:30:00,1.98218,1.9822,1.9821,1.9821,53000000.0
2007-01-24 07:31:00,1.98213,1.98213,1.9819,1.9819,46800000.0
2007-01-24 07:32:00,1.98185,1.98192,1.98181,1.98181,65600000.0
2007-01-24 07:33:00,1.98178,1.98178,1.98156,1.98165,41300000.0
2007-01-24 07:34:00,1.98152,1.98163,1.98151,1.98159,65500000.0
2007-01-24 07:35:00,1.98168,1.98174,1.98162,1.98162,87299999.0
2007-01-24 07:36:00,1.98163,1.98163,1.98155,1.98155,39600000.0
2007-01-24 07:37:00,1.98158,1.98167,1.98149,1.98149,35700000.0
2007-01-24 07:38:00,1.98144,1.9815,1.98127,1.98127,41899999.0
2007-01-24 07:39:00,1.98112,1.98114,1.98104,1.98109,61100000.0
2007-01-24 07:40:00,1.9811,1.98115,1.98103,1.9811,36300000.0
2007-01-24 07:41:00,1.98107,1.98107,1.98098,1.98098,15100000.0
2007-01-24 07:42:00,1.98092,1.981,1.98069,1.98069,37199999.0
2007-01-24 07:43:00,1.98084,1.98084,1.98059,1.9806,102300000.0
2007-01-24 07:44:00,1.98067,1.98111,1.98067,1.98111,48900000.0
2007-01-24 07:45:00,1.9811,1.9811,1.98098,1.98098,31300001.0
2007-01-24 07:46:00,1.98106,1.98124,1.98106,1.98113,65999999.0
2007-01-24 07:47:00,1.98116,1.98129,1.98116,1.98129,16400000.0
2007-01-24 07:48:00,1.98148,1.98148,1.9814,1.9814,4100000.0
2007-01-24 07:49:00,1.98142,1.98142,1.9813,1.9813,35500001.0
2007-01-24 07:50:00,1.98134,1.98135,1.98128,1.9813,43600000.0
2007-01-24 07:51:00,1.98132,1.98139,1.98132,1.98137,60699998.0
2007-01-24 07:52:00,1.98143,1.98143,1.98137,1.98137,9100000.0
2007-01-24 07:53:00,1.98133,1.98134,1.98123,1.98134,30000000.0
2007-01-24 07:54:00,1.98131,1.98139,1.98131,1.98132,56700000.0
2007-01-24 07:55:00,1.98133,1.98133,1.98127,1.98127,14900000.0
2007-01-24 07:56:00,1.98128,1.9814,1.98128,1.98132,41900000.0
2007-01-24 07:57:00,1.98128,1.98136,1.98123,1.98123,53500001.0
2007-01-24 07:58:00,1.98123,1.98139,1.98123,1.98137,52900000.0
2007-01-24 07:59:00,1.98134,1.98142,1.98127,1.98134,28000000.0
2007-01-24 08:00:00,1.98125,1.98125,1.9809,1.9809,71300000.0
2007-01-24 08:01:00,1.98105,1.98105,1.98061,1.98065,59000000.0
2007-01-24 08:02:00,1.9805,1.98076,1.98039,1.98054,95699998.0
2007-01-24 08:03:00,1.98052,1.98062,1.98035,1.98035,54700000.0
2007-01-24 08:04:00,1.98031,1.98031,1.97993,1.98027,71099998.0
2007-01-24 08:05:00,1.98033,1.98033,1.98017,1.98027,80700000.0
2007-01-24 08:06:00,1.98027,1.98041,1.98027,1.98041,28300001.0
2007-01-24 08:07:00,1.98039,1.98043,1.98032,1.98032,43400000.0
2007-01-24 08:08:00,1.98042,1.98048,1.98031,1.98031,18500000.0
2007-01-24 08:09:00,1.98023,1.98036,1.98023,1.98036,30400000.0
2007-01-24 08:10:00,1.98028,1.9804,1.98023,1.98035,81599999.0
2007-01-24 08:11:00,1.98038,1.9804,1.98035,1.9804,20600000.0
2007-01-24 08:12:00,1.98039,1.98046,1.98033,1.98033,69700000.0
2007-01-24 08:13:00,1.98031,1.98038,1.98031,1.98035,63000000.0
2007-01-24 08:14:00,1.98033,1.98033,1.98021,1.98021,32900000.0
2007-01-24 08:15:00,1.98033,1.98036,1.98021,1.9803,72100001.0
2007-01-24 08:16:00,1.98028,1.98037,1.98022,1.98037,67999999.0
2007-01-24 08:17:00,1.98049,1.98061,1.98049,1.98059,147000000.0
2007-01-24 08:18:00,1.98066,1.98081,1.98066,1.98081,35600000.0
2007-01-24 08:19:00,1.9809,1.98095,1.98088,1.98095,21600000.0
2007-01-24 08:20:00,1.98092,1.98092,1.98076,1.98082,58300000.0
2007-01-24 08:21:00,1.98078,1.98092,1.98078,1.98087,81000001.0
2007-01-24 08:22:00,1.98092,1.98103,1.98081,1.98103,38300000.0
2007-01-24 08:23:00,1.98098,1.98098,1.98075,1.98078,41300000.0
2007-01-24 08:24:00,1.98067,1.9808,1.98061,1.98075,130099997.0
2007-01-24 08:25:00,1.98068,1.98073,1.98065,1.98068,33800000.0
2007-01-24 08:26:00,1.98066,1.98077,1.98066,1.98077,79500000.0
2007-01-24 08:27:00,1.98081,1.98092,1.98068,1.98071,57999999.0
2007-01-24 08:28:00,1.98058,1.98066,1.98049,1.9806,89400001.0
2007-01-24 08:29:00,1.98043,1.98043,1.98022,1.98022,33300000.0
2007-01-24 08:30:00,1.98008,1.98012,1.97999,1.98005,31470000.0
2007-01-24 08:31:00,1.97975,1.97975,1.97945,1.97955,82299999.0
2007-01-24 08:32:00,1.97941,1.97941,1.97902,1.97902,78900000.0
2007-01-24 08:33:00,1.97901,1.97909,1.97887,1.97896,15300000.0
2007-01-24 08:34:00,1.97883,1.97889,1.97878,1.97884,30600000.0
2007-01-24 08:35:00,1.97892,1.979,1.97892,1.97898,25600000.0
2007-01-24 08:36:00,1.97901,1.97914,1.97895,1.97908,74300000.0
2007-01-24 08:37:00,1.97909,1.97919,1.97899,1.97904,57000000.0
2007-01-24 08:38:00,1.97898,1.97898,1.97886,1.9789,72700000.0
2007-01-24 08:39:00,1.9789,1.97897,1.97884,1.97897,63200000.0
2007-01-24 08:40:00,1.97903,1.97915,1.97903,1.97903,91899999.0
2007-01-24 08:41:00,1.97901,1.97901,1.97861,1.97861,125099999.0
2007-01-24 08:42:00,1.97858,1.97863,1.9778,1.9778,71699998.0
2007-01-24 08:43:00,1.9777,1.97772,1.97757,1.97766,88499999.0
2007-01-24 08:44:00,1.97789,1.97798,1.97789,1.97798,18200000.0
2007-01-24 08:45:00,1.97805,1.97805,1.97742,1.97748,18100000.0
2007-01-24 08:46:00,1.97753,1.97778,1.97746,1.97778,72800001.0
2007-01-24 08:47:00,1.97738,1.97738,1.97639,1.97647,132799997.0
2007-01-24 08:48:00,1.97636,1.97656,1.97628,1.9765,50700000.0
2007-01-24 08:49:00,1.97658,1.97658,1.9764,1.97649,61500001.0
2007-01-24 08:50:00,1.97641,1.97641,1.97606,1.97606,67400000.0
2007-01-24 08:51:00,1.9759,1.9759,1.97554,1.97572,34700000.0
2007-01-24 08:52:00,1.97586,1.97649,1.97586,1.97649,32200000.0
2007-01-24 08:53:00,1.97654,1.9767,1.97639,1.9765,117199997.0
2007-01-24 08:54:00,1.97662,1.97692,1.97662,1.97692,36100000.0
2007-01-24 08:55:00,1.97712,1.97744,1.97712,1.97744,60000001.0
2007-01-24 08:56:00,1.97755,1.97763,1.97683,1.97683,79100000.0
2007-01-24 08:57:00,1.97678,1.97719,1.97677,1.97713,86400002.0
2007-01-24 08:58:00,1.97709,1.97709,1.97665,1.97668,42000000.0
2007-01-24 08:59:00,1.97675,1.97729,1.97675,1.97729,49000000.0
2007-01-24 09:00:00,1.97714,1.97722,1.97646,1.97646,72600000.0
2007-01-24 09:01:00,1.97643,1.9766,1.97638,1.9764,129400000.0
2007-01-24 09:02:00,1.97623,1.97623,1.97583,1.97586,106800002.0
2007-01-24 09:03:00,1.97588,1.97645,1.97588,1.97645,69100000.0
2007-01-24 09:04:00,1.97652,1.97697,1.97652,1.97684,52000000.0
2007-01-24 09:05:00,1.97692,1.97701,1.97685,1.97688,69600000.0
2007-01-24 09:06:00,1.97701,1.97704,1.97689,1.97693,54600000.0
2007-01-24 09:07:00,1.97694,1.97706,1.97687,1.97687,116499999.0
2007-01-24 09:08:00,1.9769,1.97725,1.9769,1.97725,70399999.0
2007-01-24 09:09:00,1.9773,1.97763,1.97708,1.97763,62000000.0
2007-01-24 09:10:00,1.97795,1.97817,1.97754,1.97754,35200001.0
2007-01-24 09:11:00,1.97732,1.97738,1.97715,1.97715,56800000.0
2007-01-24 09:12:00,1.97738,1.97755,1.97733,1.97755,44500000.0
2007-01-24 09:13:00,1.97748,1.97753,1.97734,1.97747,81300001.0
2007-01-24 09:14:00,1.9774,1.97779,1.97736,1.97775,91899999.0
2007-01-24 09:15:00,1.97783,1.97783,1.97711,1.97719,86299998.0
2007-01-24 09:16:00,1.97725,1.97752,1.97725,1.97738,32700000.0
2007-01-24 09:17:00,1.97748,1.97767,1.97748,1.97751,122600001.0
2007-01-24 09:18:00,1.97754,1.9777,1.97754,1.97766,30300001.0
2007-01-24 09:19:00,1.97772,1.97781,1.97759,1.97759,18700000.0
2007-01-24 09:20:00,1.97758,1.97761,1.97749,1.97753,75600001.0
2007-01-24 09:21:00,1.97754,1.97754,1.97745,1.97753,92599998.0
2007-01-24 09:22:00,1.97749,1.97749,1.97719,1.97722,56400001.0
2007-01-24 09:23:00,1.9773,1.9773,1.97715,1.97725,86999999.0
2007-01-24 09:24:00,1.9772,1.9772,1.97704,1.97708,26200000.0
2007-01-24 09:25:00,1.977,1.97708,1.97682,1.97682,121600001.0
2007-01-24 09:26:00,1.97682,1.97689,1.9766,1.9766,37100000.0
2007-01-24 09:27:00,1.97652,1.97652,1.976,1.976,47399998.0
2007-01-24 09:28:00,1.97588,1.97619,1.97579,1.97616,92100000.0
2007-01-24 09:29:00,1.97627,1.97642,1.97627,1.97636,39900000.0
2007-01-24 09:30:00,1.97627,1.97634,1.97603,1.97603,30300000.0
2007-01-24 09:31:00,1.97595,1.97595,1.97554,1.97573,56600000.0
2007-01-24 09:32:00,1.97575,1.97583,1.97569,1.9757,41600000.0
2007-01-24 09:33:00,1.97563,1.97575,1.97552,1.97575,83700000.0
2007-01-24 09:34:00,1.97587,1.97609,1.97587,1.97609,23500000.0
2007-01-24 09:35:00,1.9762,1.97636,1.976,1.976,19600000.0
2007-01-24 09:36:00,1.9758,1.97619,1.9758,1.97617,70900000.0
2007-01-24 09:37:00,1.97622,1.97645,1.97622,1.97641,62999998.0
2007-01-24 09:38:00,1.97663,1.97684,1.97658,1.97677,83000000.0
2007-01-24 09:39:00,1.97668,1.97674,1.97656,1.9767,52800000.0
2007-01-24 09:40:00,1.97677,1.97677,1.97635,1.97635,81249999.0
2007-01-24 09:41:00,1.97623,1.97656,1.97623,1.97639,45400001.0
2007-01-24 09:42:00,1.97629,1.97637,1.97626,1.97631,67200000.0
2007-01-24 09:43:00,1.97629,1.97629,1.97615,1.97615,39000000.0
2007-01-24 09:44:00,1.97618,1.97622,1.97613,1.9762,120499999.0
2007-01-24 09:45:00,1.97614,1.97614,1.97604,1.97604,70600000.0
2007-01-24 09:46:00,1.97606,1.97606,1.97589,1.97603,47399999.0
2007-01-24 09:47:00,1.97597,1.97597,1.97589,1.97597,31599999.0
2007-01-24 09:48:00,1.97607,1.9761,1.97585,1.97585,47500001.0
2007-01-24 09:49:00,1.97575,1.97575,1.97497,1.97497,96800001.0
2007-01-24 09:50:00,1.97478,1.97487,1.97461,1.97487,42599999.0
2007-01-24 09:51:00,1.97496,1.97496,1.97483,1.97483,40000000.0
2007-01-24 09:52:00,1.97442,1.97442,1.97355,1.97355,60200000.0
2007-01-24 09:53:00,1.97361,1.97364,1.97347,1.97349,74500000.0
2007-01-24 09:54:00,1.97349,1.97388,1.97346,1.97388,101700001.0
2007-01-24 09:55:00,1.97391,1.97391,1.97356,1.9739,69000001.0
2007-01-24 09:56:00,1.97398,1.97426,1.97398,1.97426,58100002.0
2007-01-24 09:57:00,1.97429,1.97431,1.97414,1.97426,82900001.0
2007-01-24 09:58:00,1.97437,1.97437,1.97408,1.97408,14400000.0
2007-01-24 09:59:00,1.97415,1.97424,1.97415,1.97418,60900000.0
2007-01-24 10:00:00,1.97403,1.97413,1.9738,1.97382,43200000.0
2007-01-24 10:01:00,1.97353,1.97381,1.97353,1.97381,86000000.0
2007-01-24 10:02:00,1.97384,1.97388,1.97376,1.97378,131100002.0
2007-01-24 10:03:00,1.97381,1.97381,1.97353,1.97353,50300000.0
2007-01-24 10:04:00,1.97352,1.97353,1.9731,1.97317,48299999.0
2007-01-24 10:05:00,1.97329,1.97347,1.97319,1.97338,114599999.0
2007-01-24 10:06:00,1.97348,1.97352,1.97333,1.97352,75500000.0
2007-01-24 10:07:00,1.9736,1.9736,1.97327,1.97339,87599999.0
2007-01-24 10:08:00,1.9736,1.97402,1.9736,1.97393,34600000.0
2007-01-24 10:09:00,1.9739,1.9739,1.97365,1.97365,71200000.0
2007-01-24 10:10:00,1.97372,1.97403,1.97358,1.97403,87299999.0
2007-01-24 10:11:00,1.974,1.97426,1.97386,1.97426,136200000.0
2007-01-24 10:12:00,1.97422,1.97427,1.974,1.974,70800000.0
2007-01-24 10:13:00,1.97402,1.97408,1.97388,1.97388,61199999.0
2007-01-24 10:14:00,1.9738,1.97391,1.9738,1.97382,55100000.0
2007-01-24 10:15:00,1.97375,1.97375,1.97331,1.97339,105700001.0
2007-01-24 10:16:00,1.97319,1.97319,1.97226,1.97226,41800000.0
2007-01-24 10:17:00,1.97225,1.97235,1.97211,1.97212,65200000.0
2007-01-24 10:18:00,1.9724,1.97291,1.9724,1.97287,32800000.0
2007-01-24 10:19:00,1.97275,1.97287,1.9725,1.97267,87900000.0
2007-01-24 10:20:00,1.97255,1.9727,1.97244,1.97244,86500000.0
2007-01-24 10:21:00,1.97249,1.97298,1.97243,1.97298,81800000.0
2007-01-24 10:22:00,1.97283,1.97326,1.97281,1.97321,84600000.0
2007-01-24 10:23:00,1.97331,1.97403,1.97331,1.97397,85399999.0
2007-01-24 10:24:00,1.97388,1.97388,1.97362,1.97362,37900000.0
2007-01-24 10:25:00,1.97336,1.97355,1.9732,1.9732,62800000.0
2007-01-24 10:26:00,1.97314,1.97319,1.97299,1.97311,80599998.0
2007-01-24 10:27:00,1.97309,1.97319,1.97291,1.97299,50299999.0
2007-01-24 10:28:00,1.97298,1.97319,1.97292,1.97319,45000000.0
2007-01-24 10:29:00,1.97314,1.97326,1.97314,1.97315,22600000.0
2007-01-24 10:30:00,1.9732,1.97328,1.97315,1.97315,61799999.0
2007-01-24 10:31:00,1.97308,1.97338,1.97305,1.97338,76200001.0
2007-01-24 10:32:00,1.97339,1.9738,1.97339,1.97373,77099998.0
2007-01-24 10:33:00,1.97378,1.9739,1.97371,1.97371,40100000.0
2007-01-24 10:34:00,1.9738,1.97396,1.9738,1.9739,22600000.0
2007-01-24 10:35:00,1.97388,1.97399,1.97388,1.97399,34300000.0
2007-01-24 10:36:00,1.97409,1.97427,1.97409,1.97422,54600000.0
2007-01-24 10:37:00,1.97422,1.97423,1.97389,1.97403,64299999.0
2007-01-24 10:38:00,1.97401,1.97401,1.97382,1.97382,56199999.0
2007-01-24 10:39:00,1.97395,1.97406,1.97377,1.97384,47200000.0
2007-01-24 10:40:00,1.97398,1.97408,1.97393,1.97407,50300000.0
2007-01-24 10:41:00,1.97403,1.9741,1.97385,1.97385,65100000.0
2007-01-24 10:42:00,1.97398,1.97408,1.97397,1.97408,41800000.0
2007-01-24 10:43:00,1.97414,1.9742,1.97401,1.9742,67600000.0
2007-01-24 10:44:00,1.97418,1.97418,1.97396,1.974,34200000.0
2007-01-24 10:45:00,1.974,1.97408,1.97399,1.974,71400000.0
2007-01-24 10:46:00,1.97383,1.97388,1.97366,1.97366,62599998.0
2007-01-24 10:47:00,1.97358,1.97358,1.97332,1.97332,61599999.0
2007-01-24 10:48:00,1.97313,1.97346,1.97311,1.97346,51700000.0
2007-01-24 10:49:00,1.97337,1.97337,1.97317,1.9732,42200000.0
2007-01-24 10:50:00,1.97313,1.97313,1.97272,1.97277,79499999.0
2007-01-24 10:51:00,1.97286,1.97298,1.97275,1.97298,46500000.0
2007-01-24 10:52:00,1.97327,1.97345,1.97319,1.97319,41300000.0
2007-01-24 10:53:00,1.97317,1.97336,1.97315,1.97333,75399998.0
2007-01-24 10:54:00,1.9734,1.97348,1.97332,1.97332,53500000.0
2007-01-24 10:55:00,1.97324,1.97331,1.9731,1.97313,91600000.0
2007-01-24 10:56:00,1.97305,1.97308,1.97282,1.97285,112999998.0
2007-01-24 10:57:00,1.97297,1.97297,1.97159,1.97163,93800000.0
2007-01-24 10:58:00,1.97165,1.97208,1.97146,1.97208,84899999.0
2007-01-24 10:59:00,1.97205,1.97216,1.97199,1.97202,90700000.0
2007-01-24 11:00:00,1.97201,1.97211,1.97193,1.97208,117200002.0
2007-01-24 11:01:00,1.97199,1.97204,1.97185,1.97204,81999999.0
2007-01-24 11:02:00,1.97212,1.97214,1.9719,1.97195,68199998.0
2007-01-24 11:03:00,1.97216,1.97271,1.97216,1.97271,37900000.0
2007-01-24 11:04:00,1.97274,1.97304,1.97274,1.97303,34900000.0
2007-01-24 11:05:00,1.97322,1.97327,1.97305,1.97318,98900001.0
2007-01-24 11:06:00,1.97321,1.97328,1.97309,1.97315,36200000.0
2007-01-24 11:07:00,1.97315,1.97334,1.97309,1.97317,53900000.0
2007-01-24 11:08:00,1.97319,1.97354,1.97317,1.97354,39300000.0
2007-01-24 11:09:00,1.97361,1.97365,1.97343,1.97358,67100000.0
2007-01-24 11:10:00,1.97367,1.97395,1.97367,1.97395,90799998.0
2007-01-24 11:11:00,1.97406,1.97406,1.97372,1.97386,73300000.0
2007-01-24 11:12:00,1.974,1.974,1.97358,1.97358,74399999.0
2007-01-24 11:13:00,1.97355,1.97355,1.97343,1.97355,61900000.0
2007-01-24 11:14:00,1.97354,1.9736,1.9734,1.97357,99100001.0
2007-01-24 11:15:00,1.9739,1.97451,1.9739,1.97451,27600000.0
2007-01-24 11:16:00,1.97458,1.97459,1.97406,1.97406,35699999.0
2007-01-24 11:17:00,1.97386,1.97386,1.97373,1.97373,17500000.0
2007-01-24 11:18:00,1.97401,1.97459,1.97395,1.97459,39800001.0
2007-01-24 11:19:00,1.97452,1.97452,1.97408,1.97412,101600000.0
2007-01-24 11:20:00,1.97422,1.97422,1.97408,1.97414,48900000.0
2007-01-24 11:21:00,1.97403,1.97403,1.97367,1.97371,52600000.0
2007-01-24 11:22:00,1.97375,1.97384,1.9736,1.97384,57800000.0
2007-01-24 11:23:00,1.97385,1.97396,1.97385,1.97391,76800000.0
2007-01-24 11:24:00,1.97387,1.97398,1.97373,1.97398,55900001.0
2007-01-24 11:25:00,1.97386,1.97392,1.97386,1.97392,48499999.0
2007-01-24 11:26:00,1.974,1.97409,1.97398,1.97398,34600000.0
2007-01-24 11:27:00,1.9741,1.97419,1.9738,1.97388,38700000.0
2007-01-24 11:28:00,1.97393,1.97397,1.97377,1.97379,54800000.0
2007-01-24 11:29:00,1.97387,1.97446,1.97387,1.97428,130100001.0
2007-01-24 11:30:00,1.97443,1.97456,1.96974,1.97007,121499999.0
2007-01-24 11:31:00,1.9703,1.97097,1.97017,1.97097,42900000.0
2007-01-24 11:32:00,1.97127,1.97258,1.97127,1.97258,103200000.0
2007-01-24 11:33:00,1.97252,1.97252,1.97133,1.97133,42600000.0
2007-01-24 11:34:00,1.97124,1.97167,1.97124,1.97164,89299997.0
2007-01-24 11:35:00,1.97175,1.97204,1.97135,1.97204,101300002.0
2007-01-24 11:36:00,1.97206,1.973,1.97206,1.973,128899999.0
2007-01-24 11:37:00,1.97273,1.97273,1.97242,1.97249,88400001.0
2007-01-24 11:38:00,1.97252,1.97258,1.97227,1.97229,63100001.0
2007-01-24 11:39:00,1.97212,1.97212,1.97176,1.97177,59799998.0
2007-01-24 11:40:00,1.9718,1.97193,1.97152,1.97166,51600000.0
2007-01-24 11:41:00,1.9718,1.9718,1.97133,1.97133,109900001.0
2007-01-24 11:42:00,1.97138,1.97156,1.97138,1.97149,74900000.0
2007-01-24 11:43:00,1.97148,1.9716,1.97146,1.9716,74600002.0
2007-01-24 11:44:00,1.97161,1.97216,1.97153,1.97216,69000001.0
2007-01-24 11:45:00,1.97232,1.97247,1.97232,1.97232,65299999.0
2007-01-24 11:46:00,1.97242,1.973,1.97242,1.9729,171499999.0
2007-01-24 11:47:00,1.97322,1.9734,1.97313,1.97339,92799999.0
2007-01-24 11:48:00,1.97342,1.97347,1.97317,1.97332,81800001.0
2007-01-24 11:49:00,1.97328,1.97353,1.97328,1.97341,78499999.0
2007-01-24 11:50:00,1.97339,1.9735,1.97334,1.97347,97900001.0
2007-01-24 11:51:00,1.97339,1.97344,1.97312,1.97312,41100001.0
2007-01-24 11:52:00,1.97306,1.97321,1.97297,1.97321,61500001.0
2007-01-24 11:53:00,1.97318,1.97341,1.97314,1.97341,41800000.0
2007-01-24 11:54:00,1.97338,1.97338,1.97307,1.97307,81750000.0
2007-01-24 11:55:00,1.97316,1.97363,1.97311,1.97363,68400000.0
2007-01-24 11:56:00,1.97373,1.9746,1.97371,1.97452,102499999.0
2007-01-24 11:57:00,1.97458,1.9756,1.97451,1.9756,148200000.0
2007-01-24 11:58:00,1.97553,1.97573,1.9754,1.97572,60900000.0
2007-01-24 11:59:00,1.97576,1.97576,1.97558,1.97573,93600000.0
2007-01-24 12:00:00,1.97578,1.97601,1.97578,1.97581,69300000.0
2007-01-24 12:01:00,1.97566,1.97576,1.97514,1.97514,96399997.0
2007-01-24 12:02:00,1.97508,1.97528,1.97508,1.97527,43800000.0
2007-01-24 12:03:00,1.9754,1.97541,1.97528,1.97528,27700000.0
2007-01-24 12:04:00,1.97519,1.97525,1.97481,1.97481,64800000.0
2007-01-24 12:05:00,1.97476,1.97476,1.97414,1.97414,39100000.0
2007-01-24 12:06:00,1.97407,1.9743,1.97407,1.97423,23200000.0
2007-01-24 12:07:00,1.97423,1.97427,1.974,1.974,86000002.0
2007-01-24 12:08:00,1.97377,1.97442,1.9737,1.97442,52499999.0
2007-01-24 12:09:00,1.97448,1.97468,1.97446,1.97468,52699999.0
2007-01-24 12:10:00,1.97472,1.97498,1.97469,1.97474,110400000.0
2007-01-24 12:11:00,1.97464,1.97476,1.97464,1.9747,91799998.0
2007-01-24 12:12:00,1.9747,1.97494,1.9747,1.9749,48300001.0
2007-01-24 12:13:00,1.97487,1.97493,1.97481,1.97493,45500000.0
2007-01-24 12:14:00,1.97502,1.97506,1.97491,1.97498,64100000.0
2007-01-24 12:15:00,1.97524,1.97531,1.97524,1.97531,33800000.0
2007-01-24 12:16:00,1.97561,1.97606,1.97561,1.97606,54099999.0
2007-01-24 12:17:00,1.97622,1.9765,1.97622,1.97628,69100001.0
2007-01-24 12:18:00,1.97622,1.97624,1.97617,1.97619,93199999.0
2007-01-24 12:19:00,1.97624,1.97629,1.97607,1.97607,64700000.0
2007-01-24 12:20:00,1.9762,1.9763,1.97617,1.97619,106900001.0
2007-01-24 12:21:00,1.97622,1.97637,1.97612,1.97614,83699998.0
2007-01-24 12:22:00,1.97598,1.97619,1.97598,1.976,100800000.0
2007-01-24 12:23:00,1.97578,1.97592,1.97567,1.97582,110499998.0
2007-01-24 12:24:00,1.97574,1.97574,1.97563,1.97563,77199999.0
2007-01-24 12:25:00,1.97556,1.97556,1.97544,1.9755,56500000.0
2007-01-24 12:26:00,1.97572,1.97591,1.97566,1.97587,67899999.0
2007-01-24 12:27:00,1.976,1.97609,1.9756,1.9756,36100000.0
2007-01-24 12:28:00,1.97564,1.97607,1.97561,1.97607,111700001.0
2007-01-24 12:29:00,1.97624,1.97684,1.97624,1.97684,33600000.0
2007-01-24 12:30:00,1.97683,1.97683,1.97656,1.97661,98900000.0
2007-01-24 12:31:00,1.97658,1.97658,1.97648,1.97656,78500001.0
2007-01-24 12:32:00,1.97651,1.97656,1.9764,1.97642,54700000.0
2007-01-24 12:33:00,1.97658,1.97683,1.97658,1.97677,19500000.0
2007-01-24 12:34:00,1.97674,1.97674,1.97656,1.97656,24800000.0
2007-01-24 12:35:00,1.97673,1.97673,1.97661,1.97668,74900002.0
2007-01-24 12:36:00,1.97672,1.97672,1.9763,1.9763,79200000.0
2007-01-24 12:37:00,1.97618,1.97618,1.97584,1.97602,42800000.0
2007-01-24 12:38:00,1.97598,1.9761,1.97597,1.97607,25000000.0
2007-01-24 12:39:00,1.9758,1.9758,1.97546,1.9756,77400002.0
2007-01-24 12:40:00,1.97564,1.97564,1.97542,1.97554,57100001.0
2007-01-24 12:41:00,1.97557,1.97564,1.97553,1.97563,47800000.0
2007-01-24 12:42:00,1.97559,1.97566,1.97557,1.9756,76500001.0
2007-01-24 12:43:00,1.97556,1.97556,1.97533,1.97552,92800000.0
2007-01-24 12:44:00,1.97533,1.97557,1.97525,1.9755,116200000.0
2007-01-24 12:45:00,1.97553,1.97567,1.97551,1.97556,63400000.0
2007-01-24 12:46:00,1.97565,1.97573,1.97561,1.97573,70399998.0
2007-01-24 12:47:00,1.97575,1.97576,1.97562,1.97562,52200000.0
2007-01-24 12:48:00,1.97569,1.97576,1.97556,1.97556,77700000.0
2007-01-24 12:49:00,1.97561,1.97587,1.97561,1.97587,70900001.0
2007-01-24 12:50:00,1.97591,1.97591,1.97553,1.97553,66700000.0
2007-01-24 12:51:00,1.97516,1.97516,1.97483,1.97509,98199999.0
2007-01-24 12:52:00,1.97504,1.97505,1.9746,1.9746,51100000.0
2007-01-24 12:53:00,1.9746,1.97499,1.9746,1.97484,91500001.0
2007-01-24 12:54:00,1.97475,1.97487,1.97473,1.97482,28400000.0
2007-01-24 12:55:00,1.97493,1.97511,1.97493,1.97511,89000000.0
2007-01-24 12:56:00,1.97504,1.97507,1.97492,1.97506,22600000.0
2007-01-24 12:57:00,1.97506,1.97506,1.97484,1.97501,50300000.0
2007-01-24 12:58:00,1.97503,1.97515,1.97497,1.97515,38800000.0
2007-01-24 12:59:00,1.97487,1.97516,1.97487,1.97497,59500002.0
2007-01-24 13:00:00,1.97494,1.97498,1.97478,1.9748,73599999.0
2007-01-24 13:01:00,1.97468,1.97477,1.97468,1.97468,47699999.0
2007-01-24 13:02:00,1.97468,1.97468,1.97446,1.97446,57700001.0
2007-01-24 13:03:00,1.97449,1.97452,1.97446,1.97451,73700000.0
2007-01-24 13:04:00,1.97447,1.9745,1.97443,1.9745,107600000.0
2007-01-24 13:05:00,1.97446,1.97446,1.97433,1.97433,57299999.0
2007-01-24 13:06:00,1.97448,1.97466,1.97448,1.97455,58400000.0
2007-01-24 13:07:00,1.97463,1.97476,1.97457,1.9747,89399999.0
2007-01-24 13:08:00,1.97472,1.97477,1.97461,1.97468,54800000.0
2007-01-24 13:09:00,1.97462,1.97462,1.97454,1.97458,61199999.0
2007-01-24 13:10:00,1.97467,1.9747,1.97454,1.97459,58900001.0
2007-01-24 13:11:00,1.97465,1.97476,1.97459,1.97465,82799999.0
2007-01-24 13:12:00,1.97472,1.97474,1.97455,1.9747,63099998.0
2007-01-24 13:13:00,1.9746,1.97475,1.9746,1.97469,87399998.0
2007-01-24 13:14:00,1.97459,1.9747,1.97451,1.97452,74200000.0
2007-01-24 13:15:00,1.97461,1.97514,1.97461,1.97514,34600000.0
2007-01-24 13:16:00,1.97511,1.97511,1.97492,1.975,33400000.0
2007-01-24 13:17:00,1.97485,1.97489,1.97464,1.97471,53099999.0
2007-01-24 13:18:00,1.9747,1.97478,1.97461,1.97461,50200000.0
2007-01-24 13:19:00,1.9747,1.97477,1.9747,1.97477,57600000.0
2007-01-24 13:20:00,1.97483,1.97483,1.97472,1.97477,15500000.0
2007-01-24 13:21:00,1.97483,1.97492,1.97482,1.97482,30000000.0
2007-01-24 13:22:00,1.97474,1.97474,1.97455,1.97455,65300000.0
2007-01-24 13:23:00,1.9746,1.97464,1.97457,1.97458,21600000.0
2007-01-24 13:24:00,1.97448,1.97448,1.97436,1.97436,73900000.0
2007-01-24 13:25:00,1.97442,1.97442,1.97436,1.97442,40500000.0
2007-01-24 13:26:00,1.97431,1.97431,1.97394,1.97406,76100000.0
2007-01-24 13:27:00,1.97419,1.97444,1.97414,1.97437,45599999.0
2007-01-24 13:28:00,1.97432,1.97443,1.9743,1.9743,114600000.0
2007-01-24 13:29:00,1.97435,1.97459,1.97435,1.97443,120899999.0
2007-01-24 13:30:00,1.97434,1.97473,1.97434,1.97468,164399997.0
2007-01-24 13:31:00,1.97467,1.97467,1.97441,1.97448,51400000.0
2007-01-24 13:32:00,1.9743,1.9743,1.97418,1.97418,50499999.0
2007-01-24 13:33:00,1.97425,1.97436,1.97415,1.97434,63300001.0
2007-01-24 13:34:00,1.97422,1.97422,1.97404,1.97405,86799999.0
2007-01-24 13:35:00,1.97414,1.97429,1.97409,1.97427,84999999.0
2007-01-24 13:36:00,1.97432,1.97441,1.97428,1.97437,128400000.0
2007-01-24 13:37:00,1.97429,1.97429,1.97407,1.97407,54000000.0
2007-01-24 13:38:00,1.97422,1.97431,1.97417,1.97418,69499999.0
2007-01-24 13:39:00,1.97425,1.97436,1.97425,1.97436,72100000.0
2007-01-24 13:40:00,1.9744,1.9744,1.97402,1.97402,49600000.0
2007-01-24 13:41:00,1.97403,1.97422,1.97403,1.97405,35700000.0
2007-01-24 13:42:00,1.97408,1.97422,1.97402,1.97422,81600000.0
2007-01-24 13:43:00,1.97422,1.9743,1.97419,1.97419,34000000.0
2007-01-24 13:44:00,1.97413,1.97431,1.97411,1.97427,91499998.0
2007-01-24 13:45:00,1.97425,1.97425,1.97418,1.97422,98499999.0
2007-01-24 13:46:00,1.97425,1.97434,1.97425,1.97431,37000000.0
2007-01-24 13:47:00,1.97445,1.97469,1.97445,1.97456,87800000.0
2007-01-24 13:48:00,1.97462,1.97462,1.97431,1.97436,66000000.0
2007-01-24 13:49:00,1.97434,1.97437,1.97419,1.97434,43100000.0
2007-01-24 13:50:00,1.97439,1.97447,1.97437,1.97442,45000000.0
2007-01-24 13:51:00,1.97437,1.97454,1.97437,1.97443,44200000.0
2007-01-24 13:52:00,1.97444,1.97458,1.97442,1.97451,90300002.0
2007-01-24 13:53:00,1.97451,1.97478,1.97451,1.97469,59500000.0
2007-01-24 13:54:00,1.97465,1.97465,1.97454,1.97463,15100000.0
2007-01-24 13:55:00,1.9747,1.97481,1.97455,1.97478,86400000.0
2007-01-24 13:56:00,1.97483,1.97513,1.97472,1.97513,66000000.0
2007-01-24 13:57:00,1.97529,1.97544,1.97522,1.97522,78000000.0
2007-01-24 13:58:00,1.97512,1.97524,1.97506,1.9751,46400000.0
2007-01-24 13:59:00,1.97514,1.97514,1.975,1.97505,70299997.0
2007-01-24 14:00:00,1.97506,1.97506,1.97481,1.97491,64099999.0
2007-01-24 14:01:00,1.97504,1.97505,1.97492,1.97492,78700001.0
2007-01-24 14:02:00,1.97487,1.97502,1.97483,1.97493,70700002.0
2007-01-24 14:03:00,1.97485,1.97498,1.97477,1.97482,120100001.0
2007-01-24 14:04:00,1.97487,1.97514,1.97487,1.97507,83799998.0
2007-01-24 14:05:00,1.97512,1.97521,1.97494,1.97502,40300000.0
2007-01-24 14:06:00,1.97505,1.97517,1.97505,1.97511,17900000.0
2007-01-24 14:07:00,1.9751,1.97519,1.9751,1.97517,56000000.0
2007-01-24 14:08:00,1.9752,1.9752,1.975,1.975,36300000.0
2007-01-24 14:09:00,1.97502,1.97506,1.97491,1.97495,81499999.0
2007-01-24 14:10:00,1.975,1.975,1.97477,1.97492,22800000.0
2007-01-24 14:11:00,1.97487,1.97501,1.97487,1.9749,70100001.0
2007-01-24 14:12:00,1.97479,1.97479,1.97466,1.97466,52100000.0
2007-01-24 14:13:00,1.97465,1.97466,1.97448,1.97452,49600001.0
2007-01-24 14:14:00,1.97451,1.97461,1.97447,1.97447,62500000.0
2007-01-24 14:15:00,1.97443,1.97449,1.97428,1.97435,53700001.0
2007-01-24 14:16:00,1.97444,1.97471,1.97444,1.97471,46000000.0
2007-01-24 14:17:00,1.97468,1.97468,1.97453,1.97453,63499999.0
2007-01-24 14:18:00,1.97452,1.97463,1.97431,1.97431,51500000.0
2007-01-24 14:19:00,1.97428,1.97448,1.97426,1.97434,55100000.0
2007-01-24 14:20:00,1.97419,1.97452,1.97419,1.97452,49399999.0
2007-01-24 14:21:00,1.97462,1.97482,1.97455,1.97469,71200000.0
2007-01-24 14:22:00,1.97475,1.97487,1.97475,1.97476,72600000.0
2007-01-24 14:23:00,1.97472,1.97472,1.97448,1.97448,19600000.0
2007-01-24 14:24:00,1.97424,1.97429,1.97404,1.97418,44399999.0
2007-01-24 14:25:00,1.97413,1.97419,1.97353,1.97353,111499999.0
2007-01-24 14:26:00,1.97344,1.97344,1.97297,1.97301,93700002.0
2007-01-24 14:27:00,1.97305,1.97329,1.97305,1.97316,70599998.0
2007-01-24 14:28:00,1.973,1.97302,1.97292,1.97292,55600000.0
2007-01-24 14:29:00,1.97297,1.97303,1.97293,1.97293,90699998.0
2007-01-24 14:30:00,1.97297,1.97301,1.97284,1.9729,82699998.0
2007-01-24 14:31:00,1.9729,1.97308,1.9729,1.97305,52000000.0
2007-01-24 14:32:00,1.97309,1.97309,1.97297,1.97307,67500001.0
2007-01-24 14:33:00,1.97289,1.97311,1.97289,1.97302,39100000.0
2007-01-24 14:34:00,1.97295,1.97313,1.97295,1.97313,37100000.0
2007-01-24 14:35:00,1.97311,1.97316,1.97304,1.97304,25600000.0
2007-01-24 14:36:00,1.97309,1.97309,1.97272,1.97273,78600000.0
2007-01-24 14:37:00,1.97274,1.97274,1.97252,1.97252,105599998.0
2007-01-24 14:38:00,1.97248,1.97256,1.97241,1.9725,60900000.0
2007-01-24 14:39:00,1.97245,1.97299,1.97245,1.97297,80800000.0
2007-01-24 14:40:00,1.97309,1.97348,1.97309,1.97348,61399998.0
2007-01-24 14:41:00,1.97353,1.97366,1.97349,1.9735,70400001.0
2007-01-24 14:42:00,1.97355,1.97372,1.97355,1.97363,97599998.0
2007-01-24 14:43:00,1.97374,1.97384,1.97366,1.97372,89300000.0
2007-01-24 14:44:00,1.97361,1.97361,1.97319,1.97329,51600000.0
2007-01-24 14:45:00,1.97328,1.97335,1.97322,1.97326,77399999.0
2007-01-24 14:46:00,1.97329,1.97335,1.97327,1.97335,54599999.0
2007-01-24 14:47:00,1.97335,1.97335,1.97317,1.97317,74000000.0
2007-01-24 14:48:00,1.97316,1.97316,1.97296,1.97296,70500001.0
2007-01-24 14:49:00,1.973,1.9731,1.97294,1.97297,35200000.0
2007-01-24 14:50:00,1.97307,1.97311,1.97303,1.97311,109899999.0
2007-01-24 14:51:00,1.97324,1.97352,1.97324,1.97342,57400000.0
2007-01-24 14:52:00,1.97339,1.97353,1.97339,1.97353,74400001.0
2007-01-24 14:53:00,1.97353,1.97359,1.97345,1.97357,68899998.0
2007-01-24 14:54:00,1.97346,1.97346,1.97311,1.97312,62500000.0
2007-01-24 14:55:00,1.9731,1.97314,1.97309,1.9731,91399998.0
2007-01-24 14:56:00,1.9731,1.9731,1.97285,1.97296,74600001.0
2007-01-24 14:57:00,1.973,1.97308,1.97294,1.97294,62900000.0
2007-01-24 14:58:00,1.97293,1.97293,1.97274,1.9728,67099998.0
2007-01-24 14:59:00,1.97277,1.97287,1.97277,1.9728,83000001.0
2007-01-24 15:00:00,1.9728,1.97287,1.97267,1.97273,91100000.0
2007-01-24 15:01:00,1.97261,1.97268,1.97243,1.97243,83400001.0
2007-01-24 15:02:00,1.97233,1.97233,1.97201,1.97203,49800000.0
2007-01-24 15:03:00,1.97214,1.97223,1.97213,1.97221,37600000.0
2007-01-24 15:04:00,1.97219,1.97233,1.97202,1.97202,39300000.0
2007-01-24 15:05:00,1.97197,1.97207,1.97187,1.97187,113900000.0
2007-01-24 15:06:00,1.97186,1.97193,1.97173,1.97176,77200001.0
2007-01-24 15:07:00,1.97163,1.97177,1.97159,1.97177,26400000.0
2007-01-24 15:08:00,1.97166,1.97166,1.97134,1.9715,95900000.0
2007-01-24 15:09:00,1.97152,1.97152,1.97092,1.97105,46200000.0
2007-01-24 15:10:00,1.97107,1.97107,1.97054,1.97078,131300002.0
2007-01-24 15:11:00,1.97082,1.97082,1.97047,1.97053,52199999.0
2007-01-24 15:12:00,1.97065,1.97139,1.97058,1.97136,89500000.0
2007-01-24 15:13:00,1.97155,1.97159,1.97123,1.97124,98599999.0
2007-01-24 15:14:00,1.97111,1.97151,1.97104,1.97151,46800000.0
2007-01-24 15:15:00,1.97164,1.9718,1.9716,1.97165,92499999.0
2007-01-24 15:16:00,1.97173,1.97205,1.97173,1.97205,28700000.0
2007-01-24 15:17:00,1.97193,1.97193,1.97178,1.97191,47499999.0
2007-01-24 15:18:00,1.97204,1.97221,1.97203,1.97207,159300002.0
2007-01-24 15:19:00,1.97195,1.97206,1.97185,1.97193,54400001.0
2007-01-24 15:20:00,1.97195,1.97205,1.97187,1.97196,65999999.0
2007-01-24 15:21:00,1.9721,1.97249,1.9721,1.97249,42400000.0
2007-01-24 15:22:00,1.9727,1.9731,1.9727,1.9731,32900000.0
2007-01-24 15:23:00,1.97305,1.97305,1.97272,1.97273,82900000.0
2007-01-24 15:24:00,1.97271,1.97271,1.97242,1.97253,104700000.0
2007-01-24 15:25:00,1.97259,1.97287,1.97241,1.97285,65200001.0
2007-01-24 15:26:00,1.9728,1.97291,1.97272,1.97272,65000000.0
2007-01-24 15:27:00,1.97269,1.97281,1.97267,1.97269,45800000.0
2007-01-24 15:28:00,1.97261,1.97275,1.97261,1.9727,116000005.0
2007-01-24 15:29:00,1.9728,1.97291,1.97279,1.97279,181200001.0
2007-01-24 15:30:00,1.97269,1.97274,1.97266,1.97266,67900000.0
2007-01-24 15:31:00,1.97275,1.97289,1.97272,1.97287,56000000.0
2007-01-24 15:32:00,1.97264,1.97275,1.97253,1.97253,63999999.0
2007-01-24 15:33:00,1.97267,1.97273,1.97245,1.97264,121900002.0
2007-01-24 15:34:00,1.97269,1.97269,1.97235,1.97235,93199998.0
2007-01-24 15:35:00,1.97212,1.97212,1.97143,1.97148,45400000.0
2007-01-24 15:36:00,1.9715,1.97178,1.9715,1.97175,29300000.0
2007-01-24 15:37:00,1.97181,1.97196,1.97181,1.97182,30300000.0
2007-01-24 15:38:00,1.97179,1.97179,1.9714,1.97145,62400000.0
2007-01-24 15:39:00,1.97143,1.97146,1.97137,1.97137,69900000.0
2007-01-24 15:40:00,1.97132,1.97133,1.9709,1.97091,78799999.0
2007-01-24 15:41:00,1.97088,1.97115,1.97088,1.97105,51400000.0
2007-01-24 15:42:00,1.97103,1.97119,1.97103,1.97111,120800000.0
2007-01-24 15:43:00,1.971,1.97109,1.97064,1.97064,63400000.0
2007-01-24 15:44:00,1.9706,1.97075,1.97059,1.97075,23500000.0
2007-01-24 15:45:00,1.97085,1.97089,1.97065,1.97077,102599997.0
2007-01-24 15:46:00,1.97074,1.97074,1.97062,1.97064,101000001.0
2007-01-24 15:47:00,1.97056,1.97076,1.97056,1.97062,71400000.0
2007-01-24 15:48:00,1.97039,1.97045,1.9696,1.9696,129400000.0
2007-01-24 15:49:00,1.96957,1.96972,1.96952,1.96968,75000000.0
2007-01-24 15:50:00,1.9693,1.96931,1.9685,1.9685,48700000.0
2007-01-24 15:51:00,1.96861,1.96888,1.96861,1.96888,61100000.0
2007-01-24 15:52:00,1.96868,1.96868,1.96804,1.96836,112899999.0
2007-01-24 15:53:00,1.96833,1.96849,1.9682,1.96843,93000000.0
2007-01-24 15:54:00,1.96825,1.96845,1.96824,1.96843,56000000.0
2007-01-24 15:55:00,1.96855,1.96867,1.96841,1.96856,90000000.0
2007-01-24 15:56:00,1.96868,1.96868,1.96844,1.96846,69099999.0
2007-01-24 15:57:00,1.9684,1.96853,1.9684,1.96847,88000000.0
2007-01-24 15:58:00,1.96846,1.96846,1.96826,1.96826,40699999.0
2007-01-24 15:59:00,1.96813,1.96825,1.96797,1.96797,95700001.0
2007-01-24 16:00:00,1.96797,1.96798,1.96733,1.96738,61900000.0
2007-01-24 16:01:00,1.96747,1.96747,1.96651,1.96651,100599999.0
2007-01-24 16:02:00,1.96641,1.96646,1.96623,1.96645,29700000.0
2007-01-24 16:03:00,1.96641,1.96659,1.96632,1.96632,115099998.0
2007-01-24 16:04:00,1.96643,1.96701,1.96643,1.96696,111000001.0
2007-01-24 16:05:00,1.96694,1.96711,1.9668,1.96711,62899998.0
2007-01-24 16:06:00,1.9672,1.9674,1.96711,1.96718,72100000.0
2007-01-24 16:07:00,1.96702,1.9673,1.96702,1.9673,38400000.0
2007-01-24 16:08:00,1.96728,1.96731,1.96701,1.96707,55800000.0
2007-01-24 16:09:00,1.96713,1.96713,1.96697,1.96699,17900000.0
2007-01-24 16:10:00,1.96691,1.96729,1.96691,1.96716,48200000.0
2007-01-24 16:11:00,1.96709,1.96718,1.96702,1.96707,57000000.0
2007-01-24 16:12:00,1.96702,1.96709,1.96702,1.96702,75199998.0
2007-01-24 16:13:00,1.96694,1.96694,1.96652,1.96676,93099998.0
2007-01-24 16:14:00,1.96665,1.96675,1.96661,1.96665,47900000.0
2007-01-24 16:15:00,1.96658,1.96673,1.96651,1.96671,44900000.0
2007-01-24 16:16:00,1.96675,1.96691,1.96675,1.96691,35899999.0
2007-01-24 16:17:00,1.96697,1.96697,1.96668,1.9668,90500001.0
2007-01-24 16:18:00,1.96686,1.96733,1.96686,1.96733,76300000.0
2007-01-24 16:19:00,1.9673,1.9673,1.96707,1.96714,29400000.0
2007-01-24 16:20:00,1.96708,1.96708,1.96691,1.96695,101099998.0
2007-01-24 16:21:00,1.96695,1.96714,1.96692,1.96708,90200000.0
2007-01-24 16:22:00,1.96712,1.96713,1.96663,1.96675,72200000.0
2007-01-24 16:23:00,1.96663,1.96685,1.96663,1.96685,55100000.0
2007-01-24 16:24:00,1.96683,1.96688,1.96672,1.96675,101800003.0
2007-01-24 16:25:00,1.96678,1.96678,1.96646,1.96646,33500000.0
2007-01-24 16:26:00,1.96655,1.96674,1.96655,1.9666,42800000.0
2007-01-24 16:27:00,1.96671,1.96762,1.96671,1.96762,69400001.0
2007-01-24 16:28:00,1.96754,1.96763,1.96747,1.96749,106499999.0
2007-01-24 16:29:00,1.96767,1.96778,1.96755,1.96769,44300001.0
2007-01-24 16:30:00,1.96772,1.96795,1.96772,1.96795,43600000.0
2007-01-24 16:31:00,1.96792,1.96808,1.96792,1.968,80399999.0
2007-01-24 16:32:00,1.9681,1.96846,1.9681,1.96846,64799997.0
2007-01-24 16:33:00,1.9685,1.96854,1.96841,1.96845,33000000.0
2007-01-24 16:34:00,1.9685,1.96861,1.96845,1.96861,57099999.0
2007-01-24 16:35:00,1.96855,1.96867,1.96839,1.96847,91800000.0
2007-01-24 16:36:00,1.96847,1.96859,1.96845,1.96852,95899999.0
2007-01-24 16:37:00,1.96846,1.96852,1.96838,1.96845,26700000.0
2007-01-24 16:38:00,1.96839,1.96849,1.96825,1.96838,54300000.0
2007-01-24 16:39:00,1.96818,1.9683,1.96812,1.96812,58400000.0
2007-01-24 16:40:00,1.96802,1.96808,1.96791,1.96805,54500000.0
2007-01-24 16:41:00,1.96776,1.96827,1.96776,1.96826,57000000.0
2007-01-24 16:42:00,1.96834,1.96885,1.96834,1.96883,30300000.0
2007-01-24 16:43:00,1.96918,1.96935,1.96918,1.96935,12400000.0
2007-01-24 16:44:00,1.96954,1.96968,1.96937,1.96937,85300000.0
2007-01-24 16:45:00,1.96929,1.96929,1.96887,1.96887,21200000.0
2007-01-24 16:46:00,1.96888,1.96909,1.96888,1.96892,103700002.0
2007-01-24 16:47:00,1.96892,1.96902,1.96885,1.96898,82600000.0
2007-01-24 16:48:00,1.969,1.96901,1.96883,1.96884,128999996.0
2007-01-24 16:49:00,1.9689,1.9689,1.96876,1.96888,72000000.0
2007-01-24 16:50:00,1.96889,1.96902,1.96889,1.969,57100001.0
2007-01-24 16:51:00,1.96915,1.96947,1.96915,1.96946,100700000.0
2007-01-24 16:52:00,1.96947,1.96949,1.96924,1.96924,70200000.0
2007-01-24 16:53:00,1.96915,1.9695,1.96915,1.9695,48800000.0
2007-01-24 16:54:00,1.96955,1.96985,1.96955,1.96985,74399999.0
2007-01-24 16:55:00,1.97,1.97,1.96964,1.96967,45200000.0
2007-01-24 16:56:00,1.96971,1.96971,1.96933,1.96933,63800001.0
2007-01-24 16:57:00,1.96935,1.96959,1.96921,1.96959,85900000.0
2007-01-24 16:58:00,1.96961,1.96986,1.96957,1.96986,29200000.0
2007-01-24 16:59:00,1.96986,1.96988,1.96971,1.96983,83700000.0
2007-01-24 17:00:00,1.96971,1.96991,1.96957,1.96961,118200000.0
2007-01-24 17:01:00,1.96967,1.96967,1.96943,1.96956,53000000.0
2007-01-24 17:02:00,1.96967,1.96967,1.96948,1.9695,136200002.0
2007-01-24 17:03:00,1.96948,1.96961,1.96946,1.96951,27900000.0
2007-01-24 17:04:00,1.96943,1.96951,1.96899,1.96899,69100000.0
2007-01-24 17:05:00,1.96888,1.96899,1.96882,1.96882,65000000.0
2007-01-24 17:06:00,1.96876,1.96882,1.96866,1.96877,84200002.0
2007-01-24 17:07:00,1.96865,1.96865,1.96842,1.96845,60400000.0
2007-01-24 17:08:00,1.96839,1.96853,1.96838,1.96853,61600000.0
2007-01-24 17:09:00,1.96844,1.96844,1.96831,1.96831,38999999.0
2007-01-24 17:10:00,1.96818,1.96818,1.96796,1.96812,85699999.0
2007-01-24 17:11:00,1.96819,1.96833,1.96817,1.96833,95599998.0
2007-01-24 17:12:00,1.96841,1.96859,1.96841,1.96853,59600000.0
2007-01-24 17:13:00,1.9684,1.96859,1.96818,1.96818,115400002.0
2007-01-24 17:14:00,1.96825,1.96832,1.96805,1.96812,119900000.0
2007-01-24 17:15:00,1.96809,1.96816,1.96797,1.96798,104800000.0
2007-01-24 17:16:00,1.9681,1.96826,1.9681,1.96817,42399999.0
2007-01-24 17:17:00,1.96782,1.96782,1.96708,1.96708,49600001.0
2007-01-24 17:18:00,1.96697,1.96697,1.96654,1.96654,71199998.0
2007-01-24 17:19:00,1.96627,1.96648,1.96617,1.96625,33399999.0
2007-01-24 17:20:00,1.96623,1.96623,1.96603,1.96618,40900000.0
2007-01-24 17:21:00,1.96624,1.96678,1.96624,1.96678,59000000.0
2007-01-24 17:22:00,1.96673,1.96673,1.96642,1.96652,55999999.0
2007-01-24 17:23:00,1.96641,1.96653,1.96631,1.96651,56699999.0
2007-01-24 17:24:00,1.96647,1.96653,1.96578,1.96578,53700001.0
2007-01-24 17:25:00,1.96554,1.96561,1.96538,1.96542,52000000.0
2007-01-24 17:26:00,1.96533,1.96534,1.96508,1.96517,32000000.0
2007-01-24 17:27:00,1.96512,1.96512,1.96464,1.9647,44400000.0
2007-01-24 17:28:00,1.96498,1.96575,1.96493,1.9657,107100000.0
2007-01-24 17:29:00,1.96591,1.96635,1.96591,1.96635,63600000.0
2007-01-24 17:30:00,1.96668,1.9676,1.96668,1.9676,96900000.0
2007-01-24 17:31:00,1.96749,1.96854,1.96749,1.96851,100599999.0
2007-01-24 17:32:00,1.96839,1.96848,1.96788,1.96788,63600000.0
2007-01-24 17:33:00,1.96778,1.96841,1.96778,1.96841,26000000.0
2007-01-24 17:34:00,1.96843,1.96843,1.9679,1.96795,66699999.0
2007-01-24 17:35:00,1.96804,1.9684,1.96802,1.96802,87500000.0
2007-01-24 17:36:00,1.96783,1.96797,1.96768,1.96797,92399999.0
2007-01-24 17:37:00,1.96787,1.96787,1.9676,1.96763,73399999.0
2007-01-24 17:38:00,1.96762,1.96763,1.96732,1.96732,76999999.0
2007-01-24 17:39:00,1.96718,1.96743,1.96711,1.96712,77200000.0
2007-01-24 17:40:00,1.9672,1.96737,1.96704,1.96709,68300001.0
2007-01-24 17:41:00,1.96725,1.96736,1.9672,1.96734,87799999.0
2007-01-24 17:42:00,1.96739,1.96739,1.96714,1.96728,119200000.0
2007-01-24 17:43:00,1.96727,1.96727,1.96675,1.96698,77700001.0
2007-01-24 17:44:00,1.9667,1.9667,1.96617,1.96617,28800000.0
2007-01-24 17:45:00,1.96594,1.96604,1.96547,1.96553,74600000.0
2007-01-24 17:46:00,1.96548,1.96606,1.96547,1.96606,48000000.0
2007-01-24 17:47:00,1.96627,1.96645,1.96627,1.96639,42800000.0
2007-01-24 17:48:00,1.96622,1.96634,1.96604,1.96604,87700001.0
2007-01-24 17:49:00,1.96587,1.96594,1.9657,1.96577,65200001.0
2007-01-24 17:50:00,1.96577,1.9664,1.96577,1.9664,62200001.0
2007-01-24 17:51:00,1.96647,1.96659,1.9659,1.966,100499999.0
2007-01-24 17:52:00,1.96612,1.96615,1.96607,1.96609,59800000.0
2007-01-24 17:53:00,1.96602,1.96616,1.9659,1.96602,60000000.0
2007-01-24 17:54:00,1.96594,1.96607,1.96587,1.96598,58500000.0
2007-01-24 17:55:00,1.96588,1.96588,1.96572,1.96573,15300000.0
2007-01-24 17:56:00,1.96563,1.96567,1.96484,1.9652,87200001.0
2007-01-24 17:57:00,1.9651,1.9652,1.96477,1.96477,45100001.0
2007-01-24 17:58:00,1.96486,1.96486,1.96468,1.9647,35800000.0
2007-01-24 17:59:00,1.96481,1.96534,1.96481,1.96526,52099999.0
2007-01-24 18:00:00,1.96535,1.96594,1.96535,1.96594,75299999.0
2007-01-24 18:01:00,1.96612,1.9667,1.96598,1.9667,848500002.0
2007-01-24 18:02:00,1.96675,1.96679,1.96666,1.96675,1037900002.0
2007-01-24 18:03:00,1.9667,1.9667,1.96633,1.96637,1256600004.0
2007-01-24 18:04:00,1.96635,1.96648,1.96622,1.96623,888599997.0
2007-01-24 18:05:00,1.96618,1.96649,1.96605,1.96608,1224799998.0
2007-01-24 18:06:00,1.96606,1.96606,1.96579,1.96588,1124099996.0
2007-01-24 18:07:00,1.96582,1.96583,1.96567,1.96575,1234300000.0
2007-01-24 18:08:00,1.96582,1.96582,1.9655,1.96568,1346799995.0
2007-01-24 18:09:00,1.96574,1.96637,1.96563,1.96629,539699996.0
2007-01-24 18:10:00,1.96619,1.96619,1.9659,1.966,823499998.0
2007-01-24 18:11:00,1.96617,1.96653,1.96617,1.9663,658699999.0
2007-01-24 18:12:00,1.96622,1.96657,1.96617,1.96644,699799998.0
2007-01-24 18:13:00,1.96646,1.96657,1.9662,1.9662,522700001.0
2007-01-24 18:14:00,1.96616,1.96621,1.96603,1.96607,724300001.0
2007-01-24 18:15:00,1.9661,1.96614,1.966,1.96609,882870001.0
2007-01-24 18:16:00,1.96612,1.96613,1.96595,1.96605,834899996.0
2007-01-24 18:17:00,1.96609,1.96624,1.96606,1.96619,566799995.0
2007-01-24 18:18:00,1.96614,1.96614,1.9659,1.96607,619999996.0
2007-01-24 18:19:00,1.96597,1.96597,1.96561,1.9657,426300000.0
2007-01-24 18:20:00,1.96572,1.96591,1.96572,1.96583,478099998.0
2007-01-24 18:21:00,1.96588,1.96628,1.96588,1.96628,758369997.0
2007-01-24 18:22:00,1.96635,1.96661,1.96635,1.96653,564599996.0
2007-01-24 18:23:00,1.96653,1.96668,1.96636,1.96636,718500001.0
2007-01-24 18:24:00,1.96627,1.96627,1.96602,1.9661,737450001.0
2007-01-24 18:25:00,1.96599,1.96607,1.96559,1.96567,787999998.0
2007-01-24 18:26:00,1.96569,1.96592,1.96558,1.96592,558449998.0
2007-01-24 18:27:00,1.966,1.96621,1.966,1.96614,734700002.0
2007-01-24 18:28:00,1.96615,1.96619,1.96602,1.96607,484099996.0
2007-01-24 18:29:00,1.96611,1.96661,1.96601,1.96661,764800001.0
2007-01-24 18:30:00,1.96658,1.9668,1.96658,1.96673,689500001.0
2007-01-24 18:31:00,1.96673,1.967,1.96663,1.96663,383799999.0
2007-01-24 18:32:00,1.9665,1.96656,1.96635,1.96635,390200001.0
2007-01-24 18:33:00,1.96635,1.9666,1.96635,1.96648,563899998.0
2007-01-24 18:34:00,1.96653,1.9668,1.96642,1.96661,581750003.0
2007-01-24 18:35:00,1.96677,1.96698,1.9667,1.96685,313700001.0
2007-01-24 18:36:00,1.96683,1.96683,1.96663,1.96663,88550001.0
2007-01-24 18:37:00,1.96658,1.96685,1.96658,1.96672,72199998.0
2007-01-24 18:38:00,1.96676,1.96684,1.96672,1.96684,187100001.0
2007-01-24 18:39:00,1.9668,1.96703,1.9668,1.96692,201700002.0
2007-01-24 18:40:00,1.96689,1.96689,1.9665,1.96665,430899997.0
2007-01-24 18:41:00,1.96665,1.96674,1.96665,1.96674,337000000.0
2007-01-24 18:42:00,1.96663,1.96663,1.96647,1.96652,207746996.0
2007-01-24 18:43:00,1.96654,1.96655,1.96642,1.96647,99100001.0
2007-01-24 18:44:00,1.96645,1.96659,1.96641,1.96649,419300000.0
2007-01-24 18:45:00,1.96646,1.96666,1.9664,1.96654,192499999.0
2007-01-24 18:46:00,1.9666,1.96665,1.9666,1.9666,169100002.0
2007-01-24 18:47:00,1.96662,1.96669,1.96657,1.9666,198799999.0
2007-01-24 18:48:00,1.96654,1.96664,1.96636,1.96636,313500002.0
2007-01-24 18:49:00,1.96628,1.9665,1.96612,1.9665,74500000.0
2007-01-24 18:50:00,1.9666,1.9667,1.96649,1.96664,133800000.0
2007-01-24 18:51:00,1.96675,1.96713,1.96675,1.96713,410800000.0
2007-01-24 18:52:00,1.96722,1.96739,1.96713,1.96735,642199999.0
2007-01-24 18:53:00,1.96729,1.96775,1.96729,1.96741,444600002.0
2007-01-24 18:54:00,1.96741,1.96759,1.96741,1.96745,297899999.0
2007-01-24 18:55:00,1.96752,1.96765,1.96751,1.9676,632149997.0
2007-01-24 18:56:00,1.9676,1.96765,1.96755,1.96758,230600000.0
2007-01-24 18:57:00,1.96749,1.96762,1.96737,1.96751,420399999.0
2007-01-24 18:58:00,1.96755,1.96755,1.96734,1.96754,523600002.0
2007-01-24 18:59:00,1.96749,1.96761,1.96723,1.96732,461099999.0
2007-01-24 19:00:00,1.9672,1.96723,1.96689,1.967,280300002.0
2007-01-24 19:01:00,1.96705,1.96713,1.96698,1.96705,77100000.0
2007-01-24 19:02:00,1.96707,1.9671,1.96693,1.96697,319199998.0
2007-01-24 19:03:00,1.967,1.96704,1.96687,1.96696,539999998.0
2007-01-24 19:04:00,1.96703,1.9671,1.96672,1.96677,358399999.0
2007-01-24 19:05:00,1.96686,1.96693,1.96684,1.96687,130299999.0
2007-01-24 19:06:00,1.96677,1.96684,1.96661,1.96683,736700002.0
2007-01-24 19:07:00,1.96677,1.96677,1.96657,1.96659,305000000.0
2007-01-24 19:08:00,1.9665,1.9666,1.9664,1.96656,550500002.0
2007-01-24 19:09:00,1.96652,1.96652,1.96632,1.96644,265400000.0
2007-01-24 19:10:00,1.9664,1.9664,1.96609,1.96612,382800001.0
2007-01-24 19:11:00,1.96617,1.96633,1.96613,1.96622,153399998.0
2007-01-24 19:12:00,1.96625,1.96629,1.96619,1.9662,311000002.0
2007-01-24 19:13:00,1.96625,1.96632,1.96617,1.96625,369599999.0
2007-01-24 19:14:00,1.96623,1.96633,1.96622,1.96626,191299999.0
2007-01-24 19:15:00,1.96624,1.96624,1.96608,1.96611,393200001.0
2007-01-24 19:16:00,1.96605,1.96605,1.96571,1.9659,144900001.0
2007-01-24 19:17:00,1.96596,1.96613,1.96596,1.96613,219869999.0
2007-01-24 19:18:00,1.96613,1.96613,1.96598,1.96605,279800005.0
2007-01-24 19:19:00,1.96603,1.96621,1.96603,1.96615,301770000.0
2007-01-24 19:20:00,1.96615,1.96636,1.96609,1.96628,311100002.0
2007-01-24 19:21:00,1.96621,1.96623,1.96603,1.96603,404799998.0
2007-01-24 19:22:00,1.96595,1.96595,1.96565,1.96565,215800000.0
2007-01-24 19:23:00,1.96555,1.96557,1.96542,1.96555,299700005.0
2007-01-24 19:24:00,1.96557,1.96582,1.96554,1.96582,117200001.0
2007-01-24 19:25:00,1.96588,1.9661,1.96588,1.9661,91900000.0
2007-01-24 19:26:00,1.96612,1.96612,1.9657,1.96582,314700000.0
2007-01-24 19:27:00,1.96581,1.96601,1.96579,1.96581,501550000.0
2007-01-24 19:28:00,1.96581,1.96598,1.96574,1.96587,380000000.0
2007-01-24 19:29:00,1.96588,1.96626,1.96586,1.96626,355600000.0
2007-01-24 19:30:00,1.96634,1.96643,1.96628,1.9663,462299998.0
2007-01-24 19:31:00,1.96627,1.96627,1.96608,1.96608,273600001.0
2007-01-24 19:32:00,1.9661,1.96617,1.96596,1.96596,314199999.0
2007-01-24 19:33:00,1.966,1.96605,1.96584,1.96598,194299999.0
2007-01-24 19:34:00,1.96593,1.96609,1.96593,1.96598,196000000.0
2007-01-24 19:35:00,1.966,1.96608,1.96595,1.96605,398399995.0
2007-01-24 19:36:00,1.96608,1.96617,1.96597,1.96617,358149999.0
2007-01-24 19:37:00,1.96614,1.96621,1.9661,1.96615,249100000.0
2007-01-24 19:38:00,1.96618,1.96624,1.96618,1.9662,44400001.0
2007-01-24 19:39:00,1.96616,1.9662,1.96592,1.96592,177000002.0
2007-01-24 19:40:00,1.9659,1.96604,1.9659,1.96599,389500000.0
2007-01-24 19:41:00,1.96596,1.96605,1.96574,1.9659,394800002.0
2007-01-24 19:42:00,1.96591,1.96607,1.96591,1.96605,261800002.0
2007-01-24 19:43:00,1.96603,1.96603,1.96593,1.96598,108300001.0
2007-01-24 19:44:00,1.96601,1.96619,1.96595,1.96608,505800001.0
2007-01-24 19:45:00,1.96611,1.96629,1.96606,1.96629,181600001.0
2007-01-24 19:46:00,1.96637,1.96644,1.96634,1.9664,292400000.0
2007-01-24 19:47:00,1.96642,1.9665,1.96642,1.96649,115200000.0
2007-01-24 19:48:00,1.96646,1.96648,1.96629,1.96648,230200002.0
2007-01-24 19:49:00,1.96668,1.96691,1.96656,1.96676,317899997.0
2007-01-24 19:50:00,1.96674,1.96674,1.96664,1.9667,375099997.0
2007-01-24 19:51:00,1.9667,1.96673,1.9666,1.96673,319450000.0
2007-01-24 19:52:00,1.96676,1.96688,1.96669,1.96678,161900001.0
2007-01-24 19:53:00,1.96684,1.96684,1.96677,1.96677,77399999.0
2007-01-24 19:54:00,1.9668,1.96706,1.9668,1.96698,214999998.0
2007-01-24 19:55:00,1.96696,1.96716,1.96696,1.96716,116600001.0
2007-01-24 19:56:00,1.96716,1.96716,1.967,1.967,259299999.0
2007-01-24 19:57:00,1.96705,1.96713,1.96702,1.96705,244199998.0
2007-01-24 19:58:00,1.96706,1.96715,1.96704,1.9671,298600000.0
2007-01-24 19:59:00,1.9671,1.96722,1.9671,1.96714,378100005.0
2007-01-24 20:00:00,1.96718,1.96728,1.96713,1.9672,282700001.0
2007-01-24 20:01:00,1.96722,1.96753,1.96716,1.96736,231499997.0
2007-01-24 20:02:00,1.96733,1.96733,1.96705,1.9671,170999998.0
2007-01-24 20:03:00,1.96708,1.9671,1.967,1.967,118199999.0
2007-01-24 20:04:00,1.96698,1.96698,1.96679,1.96688,163800001.0
2007-01-24 20:05:00,1.96684,1.96694,1.96682,1.96687,214799998.0
2007-01-24 20:06:00,1.96682,1.96698,1.96682,1.96694,204200002.0
2007-01-24 20:07:00,1.96696,1.96713,1.96696,1.9671,125400002.0
2007-01-24 20:08:00,1.96715,1.96715,1.96699,1.96713,349099999.0
2007-01-24 20:09:00,1.96697,1.96705,1.96695,1.967,124500001.0
2007-01-24 20:10:00,1.967,1.96705,1.96695,1.96697,130099998.0
2007-01-24 20:11:00,1.96707,1.96707,1.96693,1.96695,131899998.0
2007-01-24 20:12:00,1.96691,1.96708,1.96687,1.96707,476300000.0
2007-01-24 20:13:00,1.96713,1.9674,1.96713,1.96733,169499998.0
2007-01-24 20:14:00,1.96734,1.9675,1.96734,1.96747,180199999.0
2007-01-24 20:15:00,1.96748,1.96765,1.96734,1.96735,430800000.0
2007-01-24 20:16:00,1.96729,1.96739,1.96729,1.96737,160300004.0
2007-01-24 20:17:00,1.96742,1.96742,1.96722,1.96722,51500000.0
2007-01-24 20:18:00,1.96718,1.96723,1.96711,1.96712,172700000.0
2007-01-24 20:19:00,1.96711,1.96711,1.96694,1.96697,192200002.0
2007-01-24 20:20:00,1.9669,1.96709,1.96684,1.96689,263600002.0
2007-01-24 20:21:00,1.9669,1.96696,1.96684,1.96689,125700001.0
2007-01-24 20:22:00,1.96692,1.96702,1.96692,1.96692,218500003.0
2007-01-24 20:23:00,1.9669,1.96699,1.96683,1.96694,302950002.0
2007-01-24 20:24:00,1.96693,1.96693,1.96677,1.96687,177350000.0
2007-01-24 20:25:00,1.96686,1.96686,1.96668,1.96676,397800002.0
2007-01-24 20:26:00,1.96673,1.9669,1.96673,1.9668,414100000.0
2007-01-24 20:27:00,1.96683,1.96686,1.96674,1.96686,295000000.0
2007-01-24 20:28:00,1.96679,1.9668,1.96669,1.9667,267700000.0
2007-01-24 20:29:00,1.96683,1.96697,1.96683,1.9669,261169998.0
2007-01-24 20:30:00,1.96688,1.96696,1.96682,1.96693,811500000.0
2007-01-24 20:31:00,1.96688,1.96699,1.96688,1.96697,516799997.0
2007-01-24 20:32:00,1.967,1.96707,1.96694,1.96699,616499997.0
2007-01-24 20:33:00,1.967,1.96707,1.96693,1.967,278300002.0
2007-01-24 20:34:00,1.96702,1.96709,1.96699,1.96709,144600000.0
2007-01-24 20:35:00,1.96707,1.96707,1.96686,1.96687,50200000.0
2007-01-24 20:36:00,1.96694,1.96709,1.96694,1.96698,159999999.0
2007-01-24 20:37:00,1.96688,1.96688,1.96675,1.96679,94400000.0
2007-01-24 20:38:00,1.9668,1.96697,1.96674,1.96697,245400000.0
2007-01-24 20:39:00,1.96708,1.96724,1.96697,1.96724,280499996.0
2007-01-24 20:40:00,1.96728,1.96739,1.96717,1.96729,247100003.0
2007-01-24 20:41:00,1.96723,1.96739,1.96721,1.96725,159900001.0
2007-01-24 20:42:00,1.96727,1.96728,1.96721,1.96724,43699999.0
2007-01-24 20:43:00,1.96722,1.96743,1.96719,1.96721,227300001.0
2007-01-24 20:44:00,1.96722,1.96739,1.96719,1.96735,431600001.0
2007-01-24 20:45:00,1.96738,1.96753,1.96737,1.96737,92500000.0
2007-01-24 20:46:00,1.96736,1.96741,1.96733,1.96735,102100000.0
2007-01-24 20:47:00,1.9673,1.96742,1.96726,1.96742,368100000.0
2007-01-24 20:48:00,1.96738,1.96738,1.96725,1.96735,238800002.0
2007-01-24 20:49:00,1.96733,1.96733,1.96722,1.96727,108499999.0
2007-01-24 20:50:00,1.96718,1.96732,1.96718,1.96725,362099999.0
2007-01-24 20:51:00,1.96725,1.96725,1.96715,1.9672,230900000.0
2007-01-24 20:52:00,1.96716,1.96732,1.96716,1.96726,262300001.0
2007-01-24 20:53:00,1.96727,1.96738,1.96715,1.96728,612000002.0
2007-01-24 20:54:00,1.96729,1.96733,1.96722,1.96722,347200000.0
2007-01-24 20:55:00,1.96725,1.96741,1.96725,1.96738,376799997.0
2007-01-24 20:56:00,1.96738,1.96739,1.96725,1.96725,427200001.0
2007-01-24 20:57:00,1.96726,1.96742,1.96726,1.96732,484100004.0
2007-01-24 20:58:00,1.96738,1.9674,1.96731,1.9674,182700001.0
2007-01-24 20:59:00,1.9674,1.96749,1.96737,1.96748,620699999.0
2007-01-24 21:00:00,1.9675,1.96755,1.96743,1.96748,358499998.0
2007-01-24 21:01:00,1.96739,1.96751,1.96736,1.9674,424999999.0
2007-01-24 21:02:00,1.96739,1.96739,1.96726,1.96727,200899999.0
2007-01-24 21:03:00,1.96722,1.96731,1.96721,1.96722,197300000.0
2007-01-24 21:04:00,1.96717,1.96725,1.9668,1.96693,206500001.0
2007-01-24 21:05:00,1.96689,1.96694,1.96681,1.96684,286500001.0
2007-01-24 21:06:00,1.96674,1.96674,1.96656,1.96657,219699998.0
2007-01-24 21:07:00,1.96655,1.96662,1.96647,1.96662,56100000.0
2007-01-24 21:08:00,1.96663,1.96663,1.96657,1.9666,60100000.0
2007-01-24 21:09:00,1.96648,1.96669,1.96648,1.96658,137799999.0
2007-01-24 21:10:00,1.96665,1.96668,1.96658,1.96668,103600000.0
2007-01-24 21:11:00,1.96665,1.96673,1.96665,1.96667,124400000.0
2007-01-24 21:12:00,1.96668,1.96681,1.96668,1.96675,79100000.0
2007-01-24 21:13:00,1.9667,1.96686,1.96663,1.96669,178499998.0
2007-01-24 21:14:00,1.96668,1.96686,1.96655,1.96668,383296994.0
2007-01-24 21:15:00,1.96675,1.96678,1.96665,1.96673,230699998.0
2007-01-24 21:16:00,1.96671,1.96671,1.96657,1.96667,92399999.0
2007-01-24 21:17:00,1.96668,1.96668,1.96657,1.9666,166299999.0
2007-01-24 21:18:00,1.96667,1.96677,1.96662,1.96668,85599999.0
2007-01-24 21:19:00,1.96672,1.96672,1.96639,1.96639,117899998.0
2007-01-24 21:20:00,1.96632,1.96632,1.9661,1.96622,309300000.0
2007-01-24 21:21:00,1.96624,1.96639,1.96619,1.96636,123400001.0
2007-01-24 21:22:00,1.96652,1.96652,1.96631,1.96635,244599998.0
2007-01-24 21:23:00,1.96638,1.9665,1.96634,1.9665,100599997.0
2007-01-24 21:24:00,1.96645,1.9665,1.96642,1.96645,214000002.0
2007-01-24 21:25:00,1.96648,1.96654,1.96646,1.96652,131500000.0
2007-01-24 21:26:00,1.96656,1.96662,1.96655,1.9666,76299999.0
2007-01-24 21:27:00,1.96653,1.96656,1.96646,1.96646,80200000.0
2007-01-24 21:28:00,1.96644,1.96652,1.96632,1.96652,215300002.0
2007-01-24 21:29:00,1.96648,1.96652,1.96637,1.96652,74700000.0
2007-01-24 21:30:00,1.96653,1.96661,1.96644,1.96661,38799999.0
2007-01-24 21:31:00,1.96662,1.96677,1.96662,1.96675,89199998.0
2007-01-24 21:32:00,1.96667,1.96688,1.96665,1.9668,287300004.0
2007-01-24 21:33:00,1.96683,1.96684,1.96672,1.96681,257200001.0
2007-01-24 21:34:00,1.9669,1.96696,1.96685,1.96685,212900000.0
2007-01-24 21:35:00,1.96693,1.96707,1.96693,1.96704,46700000.0
2007-01-24 21:36:00,1.96706,1.96722,1.96706,1.96708,103900001.0
2007-01-24 21:37:00,1.96714,1.96728,1.96709,1.96717,151600000.0
2007-01-24 21:38:00,1.96716,1.96725,1.96716,1.96718,148099999.0
2007-01-24 21:39:00,1.96726,1.96733,1.96717,1.96717,91100002.0
2007-01-24 21:40:00,1.96716,1.96731,1.96716,1.96722,195699994.0
2007-01-24 21:41:00,1.96724,1.96732,1.96722,1.96723,160599999.0
2007-01-24 21:42:00,1.96733,1.96733,1.96721,1.96721,127699999.0
2007-01-24 21:43:00,1.96715,1.96721,1.96707,1.96707,165500001.0
2007-01-24 21:44:00,1.96709,1.9672,1.96701,1.96711,134099999.0
2007-01-24 21:45:00,1.96711,1.96713,1.96707,1.96713,51600000.0
2007-01-24 21:46:00,1.96713,1.96713,1.96706,1.96706,89100001.0
2007-01-24 21:47:00,1.96708,1.96723,1.96706,1.96706,263199999.0
2007-01-24 21:48:00,1.967,1.96714,1.96698,1.9671,182199999.0
2007-01-24 21:49:00,1.96697,1.96716,1.96697,1.96716,91899999.0
2007-01-24 21:50:00,1.96707,1.96721,1.96707,1.96721,69800001.0
2007-01-24 21:51:00,1.9672,1.9672,1.96699,1.96705,130000000.0
2007-01-24 21:52:00,1.96706,1.96715,1.96701,1.96707,72400001.0
2007-01-24 21:53:00,1.96707,1.96735,1.96707,1.96735,65699999.0
2007-01-24 21:54:00,1.96742,1.96749,1.96705,1.96705,82850000.0
2007-01-24 21:55:00,1.96708,1.9672,1.96708,1.96718,162299999.0
2007-01-24 21:56:00,1.96714,1.9673,1.96714,1.9672,88399999.0
2007-01-24 21:57:00,1.96727,1.9673,1.96717,1.9672,56700000.0
2007-01-24 21:58:00,1.9672,1.9672,1.96718,1.9672,68200000.0
2007-01-24 21:59:00,1.96719,1.96719,1.96688,1.96702,499699999.0
2007-01-24 22:00:00,1.9671,1.96713,1.96692,1.96692,135100002.0
2007-01-24 22:01:00,1.9669,1.9669,1.96669,1.96669,115799998.0
2007-01-24 22:02:00,1.96668,1.96673,1.9666,1.96673,161899999.0
2007-01-24 22:03:00,1.96673,1.96678,1.9667,1.96672,66500000.0
2007-01-24 22:04:00,1.96664,1.96667,1.96655,1.9666,315400002.0
2007-01-24 22:05:00,1.9667,1.9667,1.96665,1.9667,129100001.0
2007-01-24 22:06:00,1.96673,1.96692,1.96673,1.96688,58099998.0
2007-01-24 22:07:00,1.96692,1.96692,1.9668,1.9668,95099998.0
2007-01-24 22:08:00,1.96679,1.96693,1.96678,1.96689,101899999.0
2007-01-24 22:09:00,1.96687,1.96687,1.96683,1.96683,7600000.0
2007-01-24 22:10:00,1.96688,1.96697,1.96688,1.96697,52500000.0
2007-01-24 22:11:00,1.96702,1.96706,1.96693,1.967,56499999.0
2007-01-24 22:12:00,1.96707,1.96707,1.96687,1.96687,152100001.0
2007-01-24 22:13:00,1.96698,1.96703,1.96695,1.967,54000000.0
2007-01-24 22:14:00,1.96697,1.96698,1.96694,1.96698,60699999.0
2007-01-24 22:15:00,1.96699,1.96699,1.96671,1.96682,200899998.0
2007-01-24 22:16:00,1.96693,1.96707,1.96681,1.96683,255299998.0
2007-01-24 22:17:00,1.9669,1.9669,1.96677,1.96688,54200000.0
2007-01-24 22:18:00,1.96686,1.96691,1.9667,1.96681,82099999.0
2007-01-24 22:19:00,1.96681,1.96681,1.96672,1.96672,21500000.0
2007-01-24 22:20:00,1.96675,1.96688,1.96675,1.96676,62500000.0
2007-01-24 22:21:00,1.96684,1.96693,1.96684,1.96686,98600001.0
2007-01-24 22:22:00,1.96683,1.96695,1.96676,1.96676,64000000.0
2007-01-24 22:23:00,1.96676,1.96688,1.96666,1.96666,215399999.0
2007-01-24 22:24:00,1.96667,1.96681,1.96664,1.96681,90399999.0
2007-01-24 22:25:00,1.96688,1.9669,1.96685,1.96688,113200001.0
2007-01-24 22:26:00,1.9668,1.96685,1.9668,1.96685,55400001.0
2007-01-24 22:27:00,1.9668,1.96683,1.96668,1.96672,18800000.0
2007-01-24 22:28:00,1.96678,1.96683,1.96671,1.96679,48300000.0
2007-01-24 22:29:00,1.96682,1.96693,1.96678,1.96685,229599998.0
2007-01-24 22:30:00,1.96671,1.96675,1.96658,1.96658,96600000.0
2007-01-24 22:31:00,1.96658,1.96671,1.96658,1.96667,125800000.0
2007-01-24 22:32:00,1.96665,1.9667,1.96665,1.96665,153199999.0
2007-01-24 22:33:00,1.96666,1.96676,1.96664,1.96673,97599999.0
2007-01-24 22:34:00,1.96676,1.96684,1.96666,1.96677,197299999.0
2007-01-24 22:35:00,1.96669,1.96689,1.96669,1.96687,54599999.0
2007-01-24 22:36:00,1.96687,1.9669,1.96675,1.96675,80700000.0
2007-01-24 22:37:00,1.96688,1.96698,1.96681,1.96687,92099999.0
2007-01-24 22:38:00,1.96686,1.96697,1.96686,1.96687,40100000.0
2007-01-24 22:39:00,1.96685,1.96692,1.96682,1.96682,71099999.0
2007-01-24 22:40:00,1.96682,1.96697,1.96682,1.96697,64500000.0
2007-01-24 22:41:00,1.96702,1.96705,1.96694,1.96702,111700000.0
2007-01-24 22:42:00,1.96704,1.96704,1.9669,1.96695,77400000.0
2007-01-24 22:43:00,1.96692,1.96694,1.96686,1.96687,73200000.0
2007-01-24 22:44:00,1.96689,1.96695,1.96685,1.96691,146300002.0
2007-01-24 22:45:00,1.96688,1.96688,1.96668,1.96675,77000000.0
2007-01-24 22:46:00,1.9667,1.96684,1.96664,1.96677,18000000.0
2007-01-24 22:47:00,1.96682,1.96698,1.96681,1.96687,82199999.0
2007-01-24 22:48:00,1.9669,1.96696,1.96677,1.96677,30399999.0
2007-01-24 22:49:00,1.96682,1.96702,1.96682,1.96702,31900000.0
2007-01-24 22:50:00,1.96707,1.96721,1.96706,1.96712,59700000.0
2007-01-24 22:51:00,1.96705,1.96711,1.96705,1.96711,39299999.0
2007-01-24 22:52:00,1.96719,1.96719,1.96706,1.96706,59000001.0
2007-01-24 22:53:00,1.96704,1.96708,1.96681,1.96708,28100001.0
2007-01-24 22:54:00,1.96715,1.96718,1.96708,1.96708,54300000.0
2007-01-24 22:55:00,1.96707,1.96717,1.96707,1.96717,37200000.0
2007-01-24 22:56:00,1.96711,1.96711,1.9669,1.96699,58700000.0
2007-01-24 22:57:00,1.967,1.967,1.967,1.967,3000000.0
2007-01-24 22:58:00,1.96708,1.96717,1.96695,1.96706,65800001.0
2007-01-24 22:59:00,1.96711,1.96712,1.967,1.96712,147400000.0
2007-01-24 23:00:00,1.96704,1.96704,1.96679,1.96683,40099999.0
2007-01-24 23:01:00,1.96705,1.96719,1.96705,1.96716,48200000.0
2007-01-24 23:02:00,1.96709,1.96709,1.967,1.96709,38700000.0
2007-01-24 23:03:00,1.96707,1.96717,1.96707,1.96716,76300000.0
2007-01-24 23:04:00,1.96707,1.9671,1.96696,1.9671,45199999.0
2007-01-24 23:05:00,1.96712,1.96715,1.96707,1.96713,84199997.0
2007-01-24 23:06:00,1.9671,1.9671,1.967,1.96708,39700000.0
2007-01-24 23:07:00,1.96705,1.96717,1.96689,1.967,84900001.0
2007-01-24 23:08:00,1.96715,1.96715,1.96707,1.96711,34800000.0
2007-01-24 23:09:00,1.96708,1.96723,1.96708,1.96723,17200000.0
2007-01-24 23:10:00,1.96726,1.96729,1.96726,1.96729,16300000.0
2007-01-24 23:11:00,1.96727,1.96757,1.96727,1.96752,41600001.0
2007-01-24 23:12:00,1.96752,1.96766,1.96752,1.96766,68600001.0
2007-01-24 23:13:00,1.96777,1.96784,1.9677,1.96784,93300001.0
2007-01-24 23:14:00,1.96785,1.96786,1.9676,1.96777,76500000.0
2007-01-24 23:15:00,1.9678,1.9678,1.96775,1.96775,7900000.0
2007-01-24 23:16:00,1.96782,1.96799,1.96771,1.96799,27300000.0
2007-01-24 23:17:00,1.96798,1.96804,1.96795,1.96804,70100000.0
2007-01-24 23:18:00,1.96807,1.96812,1.96795,1.96811,63899999.0
2007-01-24 23:19:00,1.96809,1.96814,1.968,1.96814,25200000.0
2007-01-24 23:20:00,1.9682,1.9682,1.968,1.96807,38900000.0
2007-01-24 23:21:00,1.96813,1.96826,1.96803,1.96813,86199999.0
2007-01-24 23:22:00,1.96809,1.96819,1.96809,1.96818,85500000.0
2007-01-24 23:23:00,1.96807,1.96821,1.96803,1.96821,65999999.0
2007-01-24 23:24:00,1.96835,1.96835,1.96828,1.96835,81300001.0
2007-01-24 23:25:00,1.96827,1.96827,1.96795,1.96801,51200000.0
2007-01-24 23:26:00,1.96821,1.96821,1.968,1.96806,78600001.0
2007-01-24 23:27:00,1.96812,1.96825,1.96807,1.96815,73000000.0
2007-01-24 23:28:00,1.96808,1.96814,1.96807,1.96811,51400001.0
2007-01-24 23:29:00,1.96812,1.96817,1.96803,1.96811,62900000.0
2007-01-24 23:30:00,1.96813,1.9685,1.96808,1.9685,82499998.0
2007-01-24 23:31:00,1.96843,1.96863,1.96838,1.96863,84000001.0
2007-01-24 23:32:00,1.96867,1.96875,1.96857,1.96862,45400000.0
2007-01-24 23:33:00,1.9686,1.96881,1.96839,1.96859,88300001.0
2007-01-24 23:34:00,1.96852,1.96867,1.96852,1.96866,55300000.0
2007-01-24 23:35:00,1.96872,1.9689,1.96872,1.9689,15300000.0
2007-01-24 23:36:00,1.96888,1.96892,1.96885,1.96887,44500001.0
2007-01-24 23:37:00,1.96898,1.96902,1.96898,1.96902,23700000.0
2007-01-24 23:38:00,1.96891,1.96895,1.96891,1.96895,31499999.0
2007-01-24 23:39:00,1.96889,1.96896,1.96885,1.96885,66600000.0
2007-01-24 23:40:00,1.96888,1.96892,1.96886,1.96892,38700000.0
2007-01-24 23:41:00,1.96888,1.96888,1.96888,1.96888,5600000.0
2007-01-24 23:42:00,1.96902,1.96904,1.96891,1.96898,76799998.0
2007-01-24 23:43:00,1.9689,1.96903,1.9689,1.96903,65899999.0
2007-01-24 23:44:00,1.9689,1.9689,1.96868,1.96872,27200000.0
2007-01-24 23:45:00,1.96871,1.96871,1.96847,1.96861,25199999.0
2007-01-24 23:46:00,1.96855,1.96869,1.96852,1.96852,42200001.0
2007-01-24 23:47:00,1.96867,1.96868,1.9684,1.96843,81099999.0
2007-01-24 23:48:00,1.96846,1.96856,1.96846,1.96856,20300000.0
2007-01-24 23:49:00,1.9687,1.9687,1.96851,1.9686,44700000.0
2007-01-24 23:50:00,1.96854,1.96867,1.96854,1.96865,74900001.0
2007-01-24 23:51:00,1.96875,1.96889,1.96873,1.96873,70000000.0
2007-01-24 23:52:00,1.96881,1.96898,1.9688,1.96883,78499999.0
2007-01-24 23:53:00,1.96878,1.9691,1.96878,1.9691,53700000.0
2007-01-24 23:54:00,1.96912,1.96912,1.96898,1.96898,3200000.0
2007-01-24 23:55:00,1.969,1.969,1.969,1.969,2600000.0
2007-01-24 23:56:00,1.96908,1.96917,1.96908,1.96917,25000001.0
2007-01-24 23:57:00,1.96921,1.96945,1.96912,1.9694,90200000.0
2007-01-24 23:58:00,1.96945,1.96959,1.96944,1.96944,99199997.0
2007-01-24 23:59:00,1.96947,1.96957,1.96941,1.96956,90099998.0
2007-01-25 00:00:00,1.9694,1.9694,1.96937,1.96937,25700000.0
2007-01-25 00:01:00,1.96917,1.96917,1.96913,1.96913,21400000.0
2007-01-25 00:02:00,1.969,1.96912,1.96888,1.96912,40799999.0
2007-01-25 00:03:00,1.96917,1.96922,1.96904,1.96922,96700001.0
2007-01-25 00:04:00,1.9691,1.9691,1.96892,1.96904,32000000.0
2007-01-25 00:05:00,1.96904,1.96912,1.96893,1.96912,69900001.0
2007-01-25 00:06:00,1.96908,1.96908,1.96902,1.96902,10800000.0
2007-01-25 00:07:00,1.96887,1.96901,1.96876,1.96876,20100000.0
2007-01-25 00:08:00,1.96873,1.96873,1.96862,1.96862,5200000.0
2007-01-25 00:09:00,1.96869,1.96869,1.96835,1.96835,51600000.0
2007-01-25 00:10:00,1.96839,1.96854,1.96833,1.96845,116899996.0
2007-01-25 00:11:00,1.96842,1.96851,1.96834,1.96851,48800001.0
2007-01-25 00:12:00,1.96848,1.96859,1.96835,1.96859,40100000.0
2007-01-25 00:13:00,1.96841,1.96857,1.96841,1.96851,67500001.0
2007-01-25 00:14:00,1.96853,1.96858,1.96851,1.96858,27400000.0
2007-01-25 00:15:00,1.96864,1.96868,1.96863,1.96863,24399999.0
2007-01-25 00:16:00,1.96874,1.96885,1.96862,1.96885,32699999.0
2007-01-25 00:17:00,1.96893,1.96893,1.9688,1.96891,64700000.0
2007-01-25 00:18:00,1.96885,1.96907,1.96885,1.96904,61900000.0
2007-01-25 00:19:00,1.96903,1.96903,1.96885,1.96897,52300000.0
2007-01-25 00:20:00,1.96894,1.96896,1.96894,1.96896,38700000.0
2007-01-25 00:21:00,1.96895,1.96911,1.96874,1.96886,88499999.0
2007-01-25 00:22:00,1.96897,1.96905,1.96897,1.96905,13900000.0
2007-01-25 00:23:00,1.96907,1.96907,1.969,1.96905,26100000.0
2007-01-25 00:24:00,1.96897,1.96901,1.96891,1.96891,31800000.0
2007-01-25 00:25:00,1.96893,1.96898,1.96875,1.9689,87800001.0
2007-01-25 00:26:00,1.96887,1.96887,1.96874,1.96874,79500001.0
2007-01-25 00:27:00,1.96862,1.96875,1.96862,1.9687,53300000.0
2007-01-25 00:28:00,1.96877,1.96878,1.96867,1.96877,17400000.0
2007-01-25 00:29:00,1.96875,1.96885,1.96875,1.96885,110499999.0
2007-01-25 00:30:00,1.96875,1.96887,1.96872,1.96887,92600000.0
2007-01-25 00:31:00,1.9687,1.96873,1.9687,1.96873,16600000.0
2007-01-25 00:32:00,1.96862,1.9687,1.96858,1.96862,41700000.0
2007-01-25 00:33:00,1.96865,1.9688,1.96865,1.96872,56500001.0
2007-01-25 00:34:00,1.96875,1.96875,1.96872,1.96872,10800000.0
2007-01-25 00:35:00,1.96872,1.96875,1.96872,1.96872,36200000.0
2007-01-25 00:36:00,1.96867,1.96884,1.96867,1.96884,32700000.0
2007-01-25 00:37:00,1.96884,1.96884,1.96858,1.96861,38700000.0
2007-01-25 00:38:00,1.96877,1.96877,1.96875,1.96875,17500000.0
2007-01-25 00:39:00,1.9688,1.9688,1.96865,1.96868,36000000.0
2007-01-25 00:40:00,1.96826,1.96826,1.96805,1.96822,39200000.0
2007-01-25 00:41:00,1.9682,1.9683,1.96816,1.9683,52800000.0
2007-01-25 00:42:00,1.96827,1.96827,1.96812,1.96812,74300001.0
2007-01-25 00:43:00,1.96815,1.96815,1.9681,1.9681,27400000.0
2007-01-25 00:44:00,1.9681,1.9681,1.96803,1.96809,56500000.0
2007-01-25 00:45:00,1.96815,1.9683,1.96815,1.9683,31400001.0
2007-01-25 00:46:00,1.96826,1.96832,1.96819,1.96823,80099999.0
2007-01-25 00:47:00,1.96824,1.96834,1.96808,1.96808,76499999.0
2007-01-25 00:48:00,1.96805,1.96834,1.96805,1.96834,61300001.0
2007-01-25 00:49:00,1.96833,1.96833,1.9681,1.9681,48799999.0
2007-01-25 00:50:00,1.968,1.96822,1.968,1.96805,95099999.0
2007-01-25 00:51:00,1.96802,1.96803,1.96802,1.96803,9000000.0
2007-01-25 00:52:00,1.96807,1.96813,1.96803,1.96813,22300000.0
2007-01-25 00:53:00,1.9681,1.96815,1.96805,1.96805,81300000.0
2007-01-25 00:54:00,1.96786,1.96813,1.96774,1.96808,74399999.0
2007-01-25 00:55:00,1.9679,1.96816,1.96788,1.96816,99600000.0
2007-01-25 00:56:00,1.96817,1.96817,1.96813,1.96813,43100001.0
2007-01-25 00:57:00,1.9681,1.96822,1.9681,1.96818,10000000.0
2007-01-25 00:58:00,1.96816,1.96818,1.96811,1.96818,99399998.0
2007-01-25 00:59:00,1.96823,1.96823,1.96804,1.96818,83800001.0
2007-01-25 01:00:00,1.96817,1.96826,1.96817,1.96818,69000000.0
2007-01-25 01:01:00,1.96814,1.9682,1.96792,1.9681,67600001.0
2007-01-25 01:02:00,1.96815,1.96819,1.96812,1.96812,26300000.0
2007-01-25 01:03:00,1.96824,1.96824,1.968,1.96808,33100000.0
2007-01-25 01:04:00,1.96806,1.96813,1.96806,1.96807,93400001.0
2007-01-25 01:05:00,1.96815,1.96815,1.96805,1.9681,80999999.0
2007-01-25 01:06:00,1.96809,1.96813,1.96805,1.96805,19000000.0
2007-01-25 01:07:00,1.96805,1.96814,1.96805,1.9681,70199999.0
2007-01-25 01:08:00,1.9681,1.96815,1.9681,1.96815,31500000.0
2007-01-25 01:09:00,1.96801,1.96801,1.96768,1.96775,43699999.0
2007-01-25 01:10:00,1.96777,1.96783,1.96763,1.96763,40400000.0
2007-01-25 01:11:00,1.96767,1.96785,1.96766,1.96785,35799999.0
2007-01-25 01:12:00,1.96785,1.96785,1.96766,1.96775,67999999.0
2007-01-25 01:13:00,1.96758,1.96766,1.96754,1.96764,60500002.0
2007-01-25 01:14:00,1.96758,1.96758,1.96714,1.96714,34200000.0
2007-01-25 01:15:00,1.9671,1.96712,1.967,1.96707,68900000.0
2007-01-25 01:16:00,1.96698,1.96698,1.96677,1.96678,36500000.0
2007-01-25 01:17:00,1.96672,1.96685,1.96663,1.96676,58499999.0
2007-01-25 01:18:00,1.96682,1.96697,1.96682,1.96696,64399999.0
2007-01-25 01:19:00,1.96687,1.96687,1.96681,1.96681,10400000.0
2007-01-25 01:20:00,1.9667,1.96675,1.9667,1.96675,22300000.0
2007-01-25 01:21:00,1.96665,1.9667,1.96665,1.9667,23600000.0
2007-01-25 01:22:00,1.96666,1.96666,1.96653,1.96658,63499999.0
2007-01-25 01:23:00,1.96665,1.96678,1.96665,1.96666,68300000.0
2007-01-25 01:24:00,1.96674,1.96688,1.96674,1.96688,40099999.0
2007-01-25 01:25:00,1.96697,1.96706,1.96697,1.967,38099999.0
2007-01-25 01:26:00,1.96707,1.96711,1.96705,1.96707,14600000.0
2007-01-25 01:27:00,1.96702,1.96711,1.96702,1.96709,58200001.0
2007-01-25 01:28:00,1.96698,1.967,1.96688,1.96688,21900000.0
2007-01-25 01:29:00,1.96707,1.96711,1.96704,1.96705,33900000.0
2007-01-25 01:30:00,1.96714,1.96723,1.96714,1.96723,51300000.0
2007-01-25 01:31:00,1.96737,1.96737,1.96723,1.9673,85600001.0
2007-01-25 01:32:00,1.96738,1.96743,1.96735,1.96739,21000000.0
2007-01-25 01:33:00,1.96743,1.96743,1.96725,1.96728,51000000.0
2007-01-25 01:34:00,1.9673,1.9673,1.9672,1.96724,32200000.0
2007-01-25 01:35:00,1.96718,1.96748,1.96718,1.96727,90100001.0
2007-01-25 01:36:00,1.96723,1.96723,1.96714,1.96723,58399999.0
2007-01-25 01:37:00,1.96727,1.96733,1.96723,1.96732,56700000.0
2007-01-25 01:38:00,1.96731,1.96745,1.96731,1.96745,54700000.0
2007-01-25 01:39:00,1.9675,1.96757,1.96746,1.96755,73000000.0
2007-01-25 01:40:00,1.96748,1.96748,1.96744,1.96744,9200000.0
2007-01-25 01:41:00,1.96742,1.96742,1.96726,1.96731,83800000.0
2007-01-25 01:42:00,1.9673,1.96735,1.96725,1.9673,100900001.0
2007-01-25 01:43:00,1.96735,1.96746,1.96729,1.96736,67700000.0
2007-01-25 01:44:00,1.96732,1.96732,1.96731,1.96731,12400000.0
2007-01-25 01:45:00,1.96735,1.96748,1.96735,1.96747,39999999.0
2007-01-25 01:46:00,1.9675,1.9675,1.96747,1.9675,80000001.0
2007-01-25 01:47:00,1.96755,1.96755,1.9675,1.9675,8600000.0
2007-01-25 01:48:00,1.9676,1.96786,1.9676,1.96786,50400001.0
2007-01-25 01:49:00,1.96782,1.96791,1.96782,1.96782,18200000.0
2007-01-25 01:50:00,1.96788,1.96788,1.96782,1.96782,9900000.0
2007-01-25 01:51:00,1.9679,1.9679,1.96785,1.9679,66100000.0
2007-01-25 01:52:00,1.96787,1.96787,1.96761,1.96761,41200000.0
2007-01-25 01:53:00,1.96768,1.96793,1.96765,1.96793,59100000.0
2007-01-25 01:54:00,1.96789,1.96789,1.96775,1.96779,36600000.0
2007-01-25 01:55:00,1.96774,1.96774,1.96766,1.96769,67000001.0
2007-01-25 01:56:00,1.96765,1.96766,1.96752,1.96766,36400000.0
2007-01-25 01:57:00,1.96768,1.96768,1.96757,1.96757,24900000.0
2007-01-25 01:58:00,1.96761,1.96768,1.96741,1.96768,31900000.0
2007-01-25 01:59:00,1.9677,1.9677,1.96768,1.9677,17700000.0
2007-01-25 02:00:00,1.96757,1.96757,1.96746,1.96753,31000000.0
2007-01-25 02:01:00,1.96747,1.96747,1.96726,1.96726,57799999.0
2007-01-25 02:02:00,1.96734,1.96734,1.96717,1.9672,34800000.0
2007-01-25 02:03:00,1.96715,1.96715,1.96696,1.96705,71399999.0
2007-01-25 02:04:00,1.96701,1.96712,1.96701,1.96705,32300001.0
2007-01-25 02:05:00,1.96712,1.96723,1.96692,1.96698,41700001.0
2007-01-25 02:06:00,1.96692,1.96725,1.96686,1.96723,129599999.0
2007-01-25 02:07:00,1.96713,1.96713,1.96702,1.96702,28400000.0
2007-01-25 02:08:00,1.96696,1.96696,1.9668,1.9669,44200000.0
2007-01-25 02:09:00,1.96683,1.96683,1.96675,1.96675,97899997.0
2007-01-25 02:10:00,1.96688,1.96707,1.96687,1.967,45300000.0
2007-01-25 02:11:00,1.96709,1.96713,1.96696,1.96713,72300001.0
2007-01-25 02:12:00,1.96704,1.96704,1.96682,1.96686,25500000.0
2007-01-25 02:13:00,1.96688,1.96688,1.9667,1.96684,37500000.0
2007-01-25 02:14:00,1.96693,1.96693,1.96683,1.96687,28500000.0
2007-01-25 02:15:00,1.96692,1.96704,1.96682,1.96704,46000001.0
2007-01-25 02:16:00,1.96712,1.96729,1.96704,1.96729,78800002.0
2007-01-25 02:17:00,1.96743,1.96743,1.96732,1.96732,8600000.0
2007-01-25 02:18:00,1.96734,1.96745,1.96725,1.96731,89200001.0
2007-01-25 02:19:00,1.9673,1.96753,1.9673,1.9674,52799998.0
2007-01-25 02:20:00,1.9674,1.9677,1.9674,1.9677,42400000.0
2007-01-25 02:21:00,1.96755,1.96755,1.96744,1.96755,77000000.0
2007-01-25 02:22:00,1.96745,1.9676,1.96745,1.96748,111600000.0
2007-01-25 02:23:00,1.96752,1.96761,1.96751,1.96752,67000002.0
2007-01-25 02:24:00,1.96738,1.96738,1.96708,1.96709,41799999.0
2007-01-25 02:25:00,1.967,1.96714,1.967,1.9671,24900000.0
2007-01-25 02:26:00,1.96708,1.96712,1.96694,1.96708,68200000.0
2007-01-25 02:27:00,1.96707,1.9672,1.96707,1.96715,104900000.0
2007-01-25 02:28:00,1.96707,1.96716,1.96705,1.96712,65899999.0
2007-01-25 02:29:00,1.96713,1.96715,1.96705,1.96715,68600000.0
2007-01-25 02:30:00,1.9671,1.96715,1.96707,1.9671,59600000.0
2007-01-25 02:31:00,1.96707,1.96707,1.96673,1.96673,35000001.0
2007-01-25 02:32:00,1.96682,1.96682,1.96667,1.96669,50199999.0
2007-01-25 02:33:00,1.9668,1.9668,1.96678,1.96678,22100000.0
2007-01-25 02:34:00,1.96687,1.96692,1.96682,1.96687,66300001.0
2007-01-25 02:35:00,1.96675,1.96675,1.96673,1.96673,22300000.0
2007-01-25 02:36:00,1.96675,1.96689,1.96675,1.9668,48000001.0
2007-01-25 02:37:00,1.96678,1.96678,1.96675,1.96675,20000000.0
2007-01-25 02:38:00,1.9666,1.9666,1.96648,1.96656,52000000.0
2007-01-25 02:39:00,1.96653,1.96657,1.96643,1.96657,64199999.0
2007-01-25 02:40:00,1.9665,1.9665,1.9665,1.9665,22300000.0
2007-01-25 02:41:00,1.96653,1.9666,1.96652,1.96652,66099999.0
2007-01-25 02:42:00,1.96654,1.96663,1.96651,1.96663,91300000.0
2007-01-25 02:43:00,1.9666,1.96665,1.9666,1.9666,8400000.0
2007-01-25 02:44:00,1.96655,1.96665,1.96644,1.9666,88500000.0
2007-01-25 02:45:00,1.96657,1.96657,1.96646,1.96646,32300001.0
2007-01-25 02:46:00,1.96647,1.96653,1.96632,1.96632,83900000.0
2007-01-25 02:47:00,1.9664,1.96645,1.9664,1.96645,27600000.0
2007-01-25 02:48:00,1.96652,1.96652,1.9664,1.96643,39700000.0
2007-01-25 02:49:00,1.96644,1.9666,1.96644,1.96653,40500000.0
2007-01-25 02:50:00,1.96664,1.96671,1.96664,1.96671,12400000.0
2007-01-25 02:51:00,1.96665,1.96689,1.96664,1.96689,25600000.0
2007-01-25 02:52:00,1.9669,1.9669,1.96685,1.96688,50500000.0
2007-01-25 02:53:00,1.96707,1.96744,1.96707,1.96735,99799998.0
2007-01-25 02:54:00,1.96733,1.96741,1.96729,1.96737,73900000.0
2007-01-25 02:55:00,1.96747,1.96755,1.96713,1.96721,29900000.0
2007-01-25 02:56:00,1.96726,1.96732,1.96722,1.96722,150800002.0
2007-01-25 02:57:00,1.96725,1.96725,1.96718,1.96718,52600000.0
2007-01-25 02:58:00,1.96729,1.9673,1.96718,1.96725,81400001.0
2007-01-25 02:59:00,1.96723,1.96733,1.96714,1.96733,65600000.0
2007-01-25 03:00:00,1.96742,1.96747,1.9674,1.9674,37500000.0
2007-01-25 03:01:00,1.96748,1.96759,1.96748,1.96752,78500003.0
2007-01-25 03:02:00,1.96751,1.96767,1.96748,1.96751,143599999.0
2007-01-25 03:03:00,1.96758,1.96771,1.96757,1.96771,114299999.0
2007-01-25 03:04:00,1.96773,1.96773,1.96761,1.96761,63099999.0
2007-01-25 03:05:00,1.96752,1.96761,1.96752,1.96753,62100001.0
2007-01-25 03:06:00,1.96744,1.96751,1.9674,1.9674,112400001.0
2007-01-25 03:07:00,1.96749,1.96765,1.96749,1.96761,109500001.0
2007-01-25 03:08:00,1.96748,1.96762,1.96748,1.96762,31700000.0
2007-01-25 03:09:00,1.96758,1.96758,1.96738,1.96742,80299998.0
2007-01-25 03:10:00,1.96737,1.96742,1.96732,1.96732,54299999.0
2007-01-25 03:11:00,1.96727,1.96727,1.96718,1.96718,11100000.0
2007-01-25 03:12:00,1.9672,1.96722,1.96709,1.96718,24900000.0
2007-01-25 03:13:00,1.96725,1.96731,1.96718,1.96731,66000000.0
2007-01-25 03:14:00,1.96727,1.96727,1.96716,1.96716,77600001.0
2007-01-25 03:15:00,1.96725,1.96725,1.96715,1.96715,2600000.0
2007-01-25 03:16:00,1.96716,1.96716,1.96707,1.96708,7000000.0
2007-01-25 03:17:00,1.96697,1.96697,1.96689,1.96689,83200000.0
2007-01-25 03:18:00,1.9668,1.96697,1.96679,1.96697,53600001.0
2007-01-25 03:19:00,1.96695,1.9671,1.96695,1.967,120799999.0
2007-01-25 03:20:00,1.96709,1.96709,1.96706,1.96706,24700000.0
2007-01-25 03:21:00,1.96708,1.96708,1.96707,1.96707,41300002.0
2007-01-25 03:22:00,1.96705,1.9671,1.96699,1.9671,94600001.0
2007-01-25 03:23:00,1.96702,1.96702,1.967,1.967,12400000.0
2007-01-25 03:24:00,1.96709,1.96715,1.96706,1.96715,56100000.0
2007-01-25 03:25:00,1.96705,1.96705,1.96693,1.96699,32400000.0
2007-01-25 03:26:00,1.96697,1.96702,1.96693,1.96697,81799999.0
2007-01-25 03:27:00,1.96693,1.96697,1.96693,1.96697,13700000.0
2007-01-25 03:28:00,1.96701,1.96701,1.96686,1.9669,63000000.0
2007-01-25 03:29:00,1.96691,1.96691,1.96684,1.96684,10000000.0
2007-01-25 03:30:00,1.96687,1.96687,1.96683,1.96683,36900001.0
2007-01-25 03:31:00,1.96689,1.96693,1.96689,1.96693,7900000.0
2007-01-25 03:32:00,1.96692,1.9671,1.96692,1.9671,107799999.0
2007-01-25 03:33:00,1.96705,1.96706,1.96705,1.96706,48700002.0
2007-01-25 03:34:00,1.96709,1.9672,1.96702,1.9672,49199999.0
2007-01-25 03:35:00,1.96734,1.96736,1.96734,1.96736,5600000.0
2007-01-25 03:36:00,1.96736,1.9674,1.96736,1.9674,48100000.0
2007-01-25 03:37:00,1.96752,1.96753,1.96752,1.96753,9300000.0
2007-01-25 03:38:00,1.96762,1.96767,1.96744,1.96744,78400000.0
2007-01-25 03:39:00,1.96739,1.96754,1.96739,1.96749,66200001.0
2007-01-25 03:40:00,1.96753,1.96753,1.96742,1.96747,44899999.0
2007-01-25 03:41:00,1.9675,1.9677,1.9675,1.96758,43300000.0
2007-01-25 03:42:00,1.96755,1.96766,1.96754,1.96761,66700000.0
2007-01-25 03:43:00,1.96756,1.96756,1.96754,1.96754,38200001.0
2007-01-25 03:44:00,1.96754,1.96756,1.96754,1.96756,14300000.0
2007-01-25 03:45:00,1.96756,1.9677,1.96755,1.9677,74900001.0
2007-01-25 03:46:00,1.96766,1.96768,1.96755,1.96755,68200001.0
2007-01-25 03:47:00,1.9675,1.96758,1.96736,1.96743,28300000.0
2007-01-25 03:48:00,1.96729,1.96735,1.96724,1.96728,69700001.0
2007-01-25 03:49:00,1.96722,1.96732,1.9672,1.96732,43600000.0
2007-01-25 03:50:00,1.96738,1.96738,1.96729,1.96731,59000002.0
2007-01-25 03:51:00,1.96731,1.96741,1.96727,1.96727,87700004.0
2007-01-25 03:52:00,1.96732,1.96742,1.9673,1.96742,66199999.0
2007-01-25 03:53:00,1.9674,1.96746,1.96739,1.96745,71900000.0
2007-01-25 03:54:00,1.96743,1.96743,1.96729,1.96734,78899998.0
2007-01-25 03:55:00,1.96728,1.96728,1.96719,1.96726,73200000.0
2007-01-25 03:56:00,1.96723,1.96723,1.96712,1.96717,56699999.0
2007-01-25 03:57:00,1.96709,1.96735,1.96709,1.96735,59149999.0
2007-01-25 03:58:00,1.96745,1.96823,1.96745,1.96823,83300000.0
2007-01-25 03:59:00,1.9683,1.96838,1.9683,1.96838,45800000.0
2007-01-25 04:00:00,1.96832,1.96834,1.96814,1.96832,106900000.0
2007-01-25 04:01:00,1.96827,1.96827,1.968,1.96801,40200000.0
2007-01-25 04:02:00,1.96798,1.96798,1.96792,1.96792,19100000.0
2007-01-25 04:03:00,1.96774,1.96775,1.96765,1.96775,11000000.0
2007-01-25 04:04:00,1.96776,1.96786,1.96776,1.96786,36500000.0
2007-01-25 04:05:00,1.96784,1.96784,1.96774,1.96783,44700000.0
2007-01-25 04:06:00,1.96768,1.96773,1.96753,1.96771,47500000.0
2007-01-25 04:07:00,1.96777,1.96786,1.96763,1.96763,55600000.0
2007-01-25 04:08:00,1.96779,1.96791,1.96779,1.96787,40400000.0
2007-01-25 04:09:00,1.96785,1.96788,1.96773,1.96773,57400000.0
2007-01-25 04:10:00,1.96765,1.9677,1.96765,1.9677,19800000.0
2007-01-25 04:11:00,1.9678,1.96786,1.96779,1.96779,33100001.0
2007-01-25 04:12:00,1.96774,1.96803,1.96774,1.96803,36400000.0
2007-01-25 04:13:00,1.9682,1.96824,1.96807,1.96813,93800001.0
2007-01-25 04:14:00,1.96824,1.96832,1.9682,1.96826,89999999.0
2007-01-25 04:15:00,1.96833,1.96839,1.96815,1.96839,43300000.0
2007-01-25 04:16:00,1.96831,1.96831,1.96805,1.96805,103500002.0
2007-01-25 04:17:00,1.96797,1.96805,1.96796,1.96799,97200001.0
2007-01-25 04:18:00,1.96793,1.96793,1.96787,1.96787,17900000.0
2007-01-25 04:19:00,1.96785,1.96785,1.96775,1.96775,3700000.0
2007-01-25 04:20:00,1.96775,1.96789,1.96775,1.96783,99699999.0
2007-01-25 04:21:00,1.9679,1.96795,1.9679,1.96791,56500000.0
2007-01-25 04:22:00,1.96786,1.96793,1.96781,1.96793,62200000.0
2007-01-25 04:23:00,1.96793,1.96793,1.96782,1.96782,23500000.0
2007-01-25 04:24:00,1.96782,1.96792,1.96782,1.96788,94299998.0
2007-01-25 04:25:00,1.96786,1.96786,1.96784,1.96784,44600000.0
2007-01-25 04:26:00,1.96787,1.96787,1.96767,1.96767,36800000.0
2007-01-25 04:27:00,1.96757,1.96765,1.96751,1.96765,48800001.0
2007-01-25 04:28:00,1.96753,1.96753,1.96737,1.96737,170300001.0
2007-01-25 04:29:00,1.9674,1.96744,1.96703,1.96707,110900000.0
2007-01-25 04:30:00,1.96697,1.96708,1.96697,1.96708,85400000.0
2007-01-25 04:31:00,1.96694,1.96704,1.96692,1.96702,109399999.0
2007-01-25 04:32:00,1.96701,1.96708,1.96694,1.96707,105800001.0
2007-01-25 04:33:00,1.96698,1.96701,1.96672,1.96672,41900000.0
2007-01-25 04:34:00,1.96676,1.96676,1.96653,1.96653,32000000.0
2007-01-25 04:35:00,1.96631,1.96635,1.96619,1.96619,42700000.0
2007-01-25 04:36:00,1.96635,1.96671,1.96635,1.96671,66000000.0
2007-01-25 04:37:00,1.96665,1.96665,1.96633,1.96638,64699999.0
2007-01-25 04:38:00,1.96636,1.96672,1.96636,1.96672,32900000.0
2007-01-25 04:39:00,1.9667,1.9667,1.96644,1.96644,25000000.0
2007-01-25 04:40:00,1.9665,1.96653,1.96638,1.96649,61900002.0
2007-01-25 04:41:00,1.96652,1.96658,1.96644,1.96644,30400000.0
2007-01-25 04:42:00,1.96643,1.96645,1.96629,1.96629,35000001.0
2007-01-25 04:43:00,1.96638,1.96648,1.96635,1.96635,65800000.0
2007-01-25 04:44:00,1.9663,1.96646,1.9663,1.96642,75700000.0
2007-01-25 04:45:00,1.96646,1.96647,1.96637,1.96647,54200000.0
2007-01-25 04:46:00,1.96655,1.96667,1.96653,1.96653,67299999.0
2007-01-25 04:47:00,1.96662,1.96675,1.96637,1.96637,99400000.0
2007-01-25 04:48:00,1.96633,1.96641,1.9663,1.96631,80800000.0
2007-01-25 04:49:00,1.96632,1.96635,1.96628,1.9663,35800000.0
2007-01-25 04:50:00,1.9663,1.96637,1.9663,1.9663,34700000.0
2007-01-25 04:51:00,1.96634,1.96643,1.96629,1.96643,57100000.0
2007-01-25 04:52:00,1.96645,1.96645,1.96645,1.96645,5300000.0
2007-01-25 04:53:00,1.96648,1.96648,1.96641,1.96641,61200000.0
2007-01-25 04:54:00,1.9664,1.9665,1.9663,1.9663,46500000.0
2007-01-25 04:55:00,1.96633,1.96633,1.96617,1.96632,47800000.0
2007-01-25 04:56:00,1.96628,1.96628,1.96617,1.96617,46900000.0
2007-01-25 04:57:00,1.96615,1.96615,1.96596,1.96605,40600000.0
2007-01-25 04:58:00,1.96595,1.96608,1.96595,1.96608,80900000.0
2007-01-25 04:59:00,1.96596,1.9661,1.96596,1.9661,49600000.0
2007-01-25 05:00:00,1.9661,1.9661,1.96586,1.96586,1400000.0
2007-01-25 05:01:00,1.96575,1.96575,1.96575,1.96575,16299999.0
2007-01-25 05:02:00,1.96569,1.96569,1.96559,1.96559,20800000.0
2007-01-25 05:03:00,1.96543,1.96544,1.96543,1.96544,11900000.0
2007-01-25 05:04:00,1.9654,1.9654,1.9654,1.9654,18600000.0
2007-01-25 05:05:00,1.96545,1.96545,1.96545,1.96545,6200000.0
2007-01-25 05:06:00,1.96542,1.96542,1.96531,1.96537,128199998.0
2007-01-25 05:07:00,1.96538,1.96547,1.96528,1.96547,67699999.0
2007-01-25 05:08:00,1.96552,1.9657,1.96552,1.96556,32400000.0
2007-01-25 05:09:00,1.96552,1.96566,1.96552,1.9656,64400000.0
2007-01-25 05:10:00,1.96568,1.96571,1.96563,1.96563,70700001.0
2007-01-25 05:11:00,1.96581,1.96617,1.96581,1.96614,101799999.0
2007-01-25 05:12:00,1.96625,1.96628,1.96621,1.96625,76899999.0
2007-01-25 05:13:00,1.96632,1.96639,1.96624,1.96628,71500000.0
2007-01-25 05:14:00,1.96622,1.96643,1.96622,1.96639,155099999.0
2007-01-25 05:15:00,1.96633,1.96637,1.96626,1.96637,66399999.0
2007-01-25 05:16:00,1.96632,1.96632,1.96613,1.96613,61600000.0
2007-01-25 05:17:00,1.96621,1.96637,1.96619,1.96633,80500000.0
2007-01-25 05:18:00,1.96638,1.96644,1.96627,1.96629,45600000.0
2007-01-25 05:19:00,1.96628,1.96631,1.96616,1.96616,52700000.0
2007-01-25 05:20:00,1.96607,1.96615,1.96607,1.9661,58000000.0
2007-01-25 05:21:00,1.96608,1.96611,1.966,1.96606,50800000.0
2007-01-25 05:22:00,1.96612,1.96612,1.96598,1.96598,32200000.0
2007-01-25 05:23:00,1.96602,1.96602,1.966,1.966,31000000.0
2007-01-25 05:24:00,1.96578,1.96578,1.96562,1.96562,76100001.0
2007-01-25 05:25:00,1.9656,1.96565,1.9656,1.96565,36900001.0
2007-01-25 05:26:00,1.96567,1.96583,1.96567,1.96575,55399999.0
2007-01-25 05:27:00,1.96574,1.96587,1.96574,1.96578,55700001.0
2007-01-25 05:28:00,1.96575,1.96575,1.96568,1.96568,88500001.0
2007-01-25 05:29:00,1.96575,1.96605,1.96575,1.96605,25400000.0
2007-01-25 05:30:00,1.966,1.966,1.96579,1.96584,26900000.0
2007-01-25 05:31:00,1.96575,1.96575,1.96547,1.96557,77899999.0
2007-01-25 05:32:00,1.96558,1.96558,1.96551,1.96551,26800000.0
2007-01-25 05:33:00,1.96549,1.96561,1.96549,1.96554,50800001.0
2007-01-25 05:34:00,1.96553,1.96563,1.96528,1.96563,58500001.0
2007-01-25 05:35:00,1.96556,1.96559,1.96556,1.96559,5300000.0
2007-01-25 05:36:00,1.96559,1.9658,1.96559,1.96577,27000000.0
2007-01-25 05:37:00,1.96566,1.96567,1.96555,1.96555,90700000.0
2007-01-25 05:38:00,1.96575,1.96576,1.96575,1.96576,31200000.0
2007-01-25 05:39:00,1.96578,1.96578,1.96569,1.96569,45299998.0
2007-01-25 05:40:00,1.96578,1.9659,1.96572,1.9658,117900001.0
2007-01-25 05:41:00,1.96578,1.96598,1.96576,1.96598,46600000.0
2007-01-25 05:42:00,1.96607,1.96613,1.96603,1.96612,47500000.0
2007-01-25 05:43:00,1.96608,1.96619,1.96608,1.96614,82999999.0
2007-01-25 05:44:00,1.96613,1.96613,1.96605,1.96606,64200000.0
2007-01-25 05:45:00,1.96613,1.96617,1.96609,1.9661,86800000.0
2007-01-25 05:46:00,1.96605,1.9661,1.96605,1.9661,18299999.0
2007-01-25 05:47:00,1.9661,1.96615,1.9661,1.96615,48999999.0
2007-01-25 05:48:00,1.96612,1.96613,1.96604,1.96613,55199999.0
2007-01-25 05:49:00,1.96603,1.9661,1.96603,1.9661,30400000.0
2007-01-25 05:50:00,1.96613,1.96624,1.96612,1.96617,25800000.0
2007-01-25 05:51:00,1.96602,1.96613,1.96602,1.96612,7200000.0
2007-01-25 05:52:00,1.96612,1.96619,1.9661,1.9661,41200001.0
2007-01-25 05:53:00,1.96605,1.96617,1.96598,1.96605,62199999.0
2007-01-25 05:54:00,1.96605,1.96608,1.9659,1.96605,78199999.0
2007-01-25 05:55:00,1.96602,1.96611,1.96602,1.96608,46200000.0
2007-01-25 05:56:00,1.96606,1.9661,1.96603,1.96603,119100001.0
2007-01-25 05:57:00,1.96607,1.9661,1.96605,1.96607,45700000.0
2007-01-25 05:58:00,1.96609,1.96619,1.96604,1.96618,56600001.0
2007-01-25 05:59:00,1.96619,1.96629,1.96617,1.96628,54900000.0
2007-01-25 06:00:00,1.96632,1.96634,1.96591,1.96603,90399997.0
2007-01-25 06:01:00,1.9663,1.9663,1.96616,1.96624,32800000.0
2007-01-25 06:02:00,1.96628,1.96628,1.96619,1.96622,60699997.0
2007-01-25 06:03:00,1.96627,1.96627,1.96615,1.96625,52000000.0
2007-01-25 06:04:00,1.96618,1.96618,1.96612,1.96612,18100000.0
2007-01-25 06:05:00,1.96612,1.9662,1.96612,1.96612,57300000.0
2007-01-25 06:06:00,1.96605,1.96623,1.96605,1.96618,81600000.0
2007-01-25 06:07:00,1.96627,1.96635,1.96623,1.96623,95299999.0
2007-01-25 06:08:00,1.96616,1.9663,1.96616,1.96627,76000000.0
2007-01-25 06:09:00,1.96622,1.96629,1.96622,1.96622,58900000.0
2007-01-25 06:10:00,1.96621,1.96628,1.96621,1.96628,19000000.0
2007-01-25 06:11:00,1.96631,1.9665,1.96631,1.96649,20100000.0
2007-01-25 06:12:00,1.96652,1.96652,1.96632,1.96633,36399999.0
2007-01-25 06:13:00,1.96632,1.96645,1.96632,1.96645,28899999.0
2007-01-25 06:14:00,1.96647,1.96648,1.9664,1.96648,29900000.0
2007-01-25 06:15:00,1.96643,1.9665,1.96635,1.9665,47000000.0
2007-01-25 06:16:00,1.96649,1.96654,1.96644,1.96644,109400002.0
2007-01-25 06:17:00,1.96652,1.96659,1.96642,1.96648,66700000.0
2007-01-25 06:18:00,1.96652,1.9667,1.96652,1.9667,46800001.0
2007-01-25 06:19:00,1.96665,1.96691,1.96665,1.96683,22200000.0
2007-01-25 06:20:00,1.96691,1.96715,1.96691,1.96715,41700000.0
2007-01-25 06:21:00,1.9672,1.96758,1.96713,1.96758,30000000.0
2007-01-25 06:22:00,1.96765,1.96772,1.96758,1.96772,87200000.0
2007-01-25 06:23:00,1.96776,1.96776,1.96763,1.96771,81199999.0
2007-01-25 06:24:00,1.96771,1.96771,1.96748,1.96754,37700000.0
2007-01-25 06:25:00,1.96761,1.96761,1.96742,1.96743,72600000.0
2007-01-25 06:26:00,1.96743,1.9675,1.96741,1.96747,84800000.0
2007-01-25 06:27:00,1.96749,1.9676,1.96749,1.9676,23500000.0
2007-01-25 06:28:00,1.96754,1.96771,1.96754,1.96755,87600000.0
2007-01-25 06:29:00,1.96767,1.96767,1.96767,1.96767,3700000.0
2007-01-25 06:30:00,1.96757,1.96762,1.96751,1.96762,26200000.0
2007-01-25 06:31:00,1.96756,1.96757,1.96749,1.9675,26200000.0
2007-01-25 06:32:00,1.96748,1.96748,1.96741,1.96741,33300000.0
2007-01-25 06:33:00,1.96749,1.96749,1.96749,1.96749,2900000.0
2007-01-25 06:34:00,1.96746,1.96757,1.96745,1.96745,61900000.0
2007-01-25 06:35:00,1.96739,1.96745,1.96737,1.96741,28500000.0
2007-01-25 06:36:00,1.9675,1.9675,1.96735,1.96746,58100000.0
2007-01-25 06:37:00,1.9675,1.9675,1.9675,1.9675,4500000.0
2007-01-25 06:38:00,1.96747,1.96752,1.96741,1.96752,51899999.0
2007-01-25 06:39:00,1.96748,1.96752,1.96748,1.96752,28700000.0
2007-01-25 06:40:00,1.96745,1.96756,1.96743,1.96756,29300000.0
2007-01-25 06:41:00,1.96763,1.96764,1.96753,1.96764,67400000.0
2007-01-25 06:42:00,1.96757,1.9677,1.96744,1.96759,53800000.0
2007-01-25 06:43:00,1.96762,1.96762,1.96752,1.96752,12500000.0
2007-01-25 06:44:00,1.9675,1.96755,1.96745,1.9675,38200000.0
2007-01-25 06:45:00,1.96748,1.96748,1.96734,1.96739,33799999.0
2007-01-25 06:46:00,1.96748,1.96748,1.96741,1.96744,29900000.0
2007-01-25 06:47:00,1.96738,1.96743,1.96735,1.96736,46100000.0
2007-01-25 06:48:00,1.96738,1.96738,1.96712,1.96723,40500001.0
2007-01-25 06:49:00,1.96714,1.96714,1.96698,1.96713,94600001.0
2007-01-25 06:50:00,1.96712,1.96717,1.96706,1.96706,74500001.0
2007-01-25 06:51:00,1.96712,1.96721,1.96703,1.96708,37600000.0
2007-01-25 06:52:00,1.96705,1.96707,1.96678,1.96707,70099999.0
2007-01-25 06:53:00,1.96708,1.96708,1.96694,1.96694,38299999.0
2007-01-25 06:54:00,1.967,1.967,1.96669,1.9667,44000000.0
2007-01-25 06:55:00,1.9666,1.96672,1.9665,1.96653,66600000.0
2007-01-25 06:56:00,1.9663,1.9663,1.9663,1.9663,19599999.0
2007-01-25 06:57:00,1.966,1.96613,1.96588,1.96613,49100000.0
2007-01-25 06:58:00,1.96608,1.96613,1.96591,1.96613,100599998.0
2007-01-25 06:59:00,1.96618,1.96618,1.96592,1.96592,75900000.0
2007-01-25 07:00:00,1.96615,1.96634,1.96615,1.96632,25000000.0
2007-01-25 07:01:00,1.96634,1.9664,1.96622,1.9664,93700001.0
2007-01-25 07:02:00,1.96646,1.96654,1.96644,1.96654,54800000.0
2007-01-25 07:03:00,1.96646,1.96646,1.96631,1.96631,105300001.0
2007-01-25 07:04:00,1.96622,1.96623,1.9661,1.96623,28800000.0
2007-01-25 07:05:00,1.96621,1.96635,1.96621,1.96635,10400000.0
2007-01-25 07:06:00,1.96638,1.96647,1.9663,1.96636,82100002.0
2007-01-25 07:07:00,1.9664,1.9664,1.96618,1.96618,95700002.0
2007-01-25 07:08:00,1.96627,1.96627,1.96567,1.96569,69800000.0
2007-01-25 07:09:00,1.96572,1.96588,1.96571,1.96588,22600000.0
2007-01-25 07:10:00,1.96588,1.96631,1.96588,1.96628,62400000.0
2007-01-25 07:11:00,1.96642,1.96677,1.96642,1.96676,68499999.0
2007-01-25 07:12:00,1.96683,1.96692,1.96666,1.96687,123299996.0
2007-01-25 07:13:00,1.96692,1.96692,1.96667,1.96669,46400001.0
2007-01-25 07:14:00,1.96665,1.96679,1.96665,1.9667,59900000.0
2007-01-25 07:15:00,1.96696,1.96743,1.96696,1.96743,98600001.0
2007-01-25 07:16:00,1.96733,1.96733,1.96719,1.96722,79499999.0
2007-01-25 07:17:00,1.96723,1.96749,1.96715,1.96746,51499999.0
2007-01-25 07:18:00,1.9674,1.9674,1.96727,1.96735,33800000.0
2007-01-25 07:19:00,1.96734,1.96751,1.96734,1.96744,52100001.0
2007-01-25 07:20:00,1.96734,1.96735,1.96715,1.96725,48600000.0
2007-01-25 07:21:00,1.96712,1.9672,1.96701,1.96701,40100000.0
2007-01-25 07:22:00,1.96685,1.96694,1.96684,1.96694,58700000.0
2007-01-25 07:23:00,1.96684,1.96684,1.96671,1.96671,6300000.0
2007-01-25 07:24:00,1.96662,1.96671,1.96651,1.96659,80699999.0
2007-01-25 07:25:00,1.96657,1.96681,1.96655,1.96673,36900000.0
2007-01-25 07:26:00,1.96673,1.9669,1.9667,1.9667,96899999.0
2007-01-25 07:27:00,1.96656,1.96674,1.96656,1.96674,99800001.0
2007-01-25 07:28:00,1.9667,1.9667,1.96668,1.96668,9300000.0
2007-01-25 07:29:00,1.96663,1.96663,1.96653,1.96657,55700000.0
2007-01-25 07:30:00,1.96644,1.9666,1.96634,1.9666,63700000.0
2007-01-25 07:31:00,1.96653,1.96653,1.96617,1.96617,50500000.0
2007-01-25 07:32:00,1.96615,1.96629,1.96613,1.96613,36000000.0
2007-01-25 07:33:00,1.96617,1.96623,1.96613,1.96617,55000001.0
2007-01-25 07:34:00,1.96599,1.96599,1.96559,1.9656,93500002.0
2007-01-25 07:35:00,1.96567,1.96577,1.96562,1.96562,113300001.0
2007-01-25 07:36:00,1.96573,1.96585,1.96573,1.96581,48400000.0
2007-01-25 07:37:00,1.96582,1.96584,1.96568,1.96568,27600000.0
2007-01-25 07:38:00,1.96562,1.96574,1.9656,1.96572,65199998.0
2007-01-25 07:39:00,1.96572,1.96574,1.96561,1.96561,54400000.0
2007-01-25 07:40:00,1.96546,1.96571,1.96546,1.9656,92799998.0
2007-01-25 07:41:00,1.9657,1.96586,1.9657,1.9658,52899999.0
2007-01-25 07:42:00,1.96583,1.9659,1.9657,1.9657,66300001.0
2007-01-25 07:43:00,1.96587,1.9659,1.96584,1.96589,89200000.0
2007-01-25 07:44:00,1.9659,1.96598,1.96588,1.96598,39199999.0
2007-01-25 07:45:00,1.96593,1.96593,1.96588,1.96588,37600000.0
2007-01-25 07:46:00,1.96588,1.96592,1.96588,1.9659,54099999.0
2007-01-25 07:47:00,1.96581,1.96584,1.96581,1.96584,22199999.0
2007-01-25 07:48:00,1.96588,1.96588,1.9658,1.9658,21600000.0
2007-01-25 07:49:00,1.96582,1.96594,1.96582,1.96593,46100001.0
2007-01-25 07:50:00,1.96593,1.96593,1.96584,1.96584,37400000.0
2007-01-25 07:51:00,1.96585,1.96585,1.96575,1.96575,55400001.0
2007-01-25 07:52:00,1.96575,1.96575,1.96575,1.96575,21700001.0
2007-01-25 07:53:00,1.96572,1.96578,1.96563,1.96576,61300002.0
2007-01-25 07:54:00,1.96577,1.96582,1.9657,1.96571,96800001.0
2007-01-25 07:55:00,1.96568,1.96569,1.96562,1.96562,55899999.0
2007-01-25 07:56:00,1.96574,1.96574,1.96564,1.96567,64000001.0
2007-01-25 07:57:00,1.96562,1.96572,1.96558,1.96566,45900000.0
2007-01-25 07:58:00,1.96558,1.96561,1.96547,1.96561,40800000.0
2007-01-25 07:59:00,1.96563,1.9657,1.96542,1.96544,34900000.0
2007-01-25 08:00:00,1.96533,1.96543,1.96523,1.96543,74200000.0
2007-01-25 08:01:00,1.96533,1.96533,1.9652,1.96523,75399999.0
2007-01-25 08:02:00,1.96534,1.96548,1.96534,1.96541,20300000.0
2007-01-25 08:03:00,1.96541,1.9655,1.96533,1.96533,36799999.0
2007-01-25 08:04:00,1.96528,1.96533,1.96522,1.96528,104699998.0
2007-01-25 08:05:00,1.96521,1.96521,1.96501,1.96515,100499997.0
2007-01-25 08:06:00,1.96504,1.9652,1.96504,1.9652,59600001.0
2007-01-25 08:07:00,1.9651,1.96514,1.96502,1.96507,42400000.0
2007-01-25 08:08:00,1.96503,1.96513,1.96503,1.96508,88300000.0
2007-01-25 08:09:00,1.965,1.96512,1.96498,1.96512,70400000.0
2007-01-25 08:10:00,1.96508,1.96512,1.96503,1.96507,118299998.0
2007-01-25 08:11:00,1.96502,1.96506,1.96495,1.96506,31600000.0
2007-01-25 08:12:00,1.965,1.96512,1.965,1.96509,123900001.0
2007-01-25 08:13:00,1.96513,1.96541,1.96513,1.96541,36700000.0
2007-01-25 08:14:00,1.9656,1.96566,1.96549,1.96555,124600001.0
2007-01-25 08:15:00,1.96572,1.96598,1.9657,1.96598,107299998.0
2007-01-25 08:16:00,1.96617,1.96617,1.96593,1.96613,61800000.0
2007-01-25 08:17:00,1.96614,1.96624,1.96609,1.96609,19100000.0
2007-01-25 08:18:00,1.96605,1.96619,1.96605,1.9661,80300001.0
2007-01-25 08:19:00,1.96605,1.96605,1.96593,1.96603,35300000.0
2007-01-25 08:20:00,1.96607,1.96612,1.966,1.96607,84800000.0
2007-01-25 08:21:00,1.96607,1.9661,1.966,1.966,127000000.0
2007-01-25 08:22:00,1.9661,1.96636,1.9661,1.96635,91900001.0
2007-01-25 08:23:00,1.9662,1.9662,1.9661,1.9661,7700000.0
2007-01-25 08:24:00,1.96584,1.96584,1.96558,1.96564,46400000.0
2007-01-25 08:25:00,1.96557,1.96564,1.96554,1.96557,42000000.0
2007-01-25 08:26:00,1.96545,1.96549,1.96529,1.96532,65399999.0
2007-01-25 08:27:00,1.96531,1.96542,1.96531,1.96532,65899998.0
2007-01-25 08:28:00,1.96522,1.96528,1.96509,1.96518,55700000.0
2007-01-25 08:29:00,1.96524,1.96524,1.96514,1.96514,20900000.0
2007-01-25 08:30:00,1.9653,1.96542,1.96525,1.96528,58100000.0
2007-01-25 08:31:00,1.96528,1.96538,1.96525,1.96535,39499999.0
2007-01-25 08:32:00,1.9653,1.9653,1.96511,1.96512,115099998.0
2007-01-25 08:33:00,1.96518,1.96522,1.96513,1.96517,67300000.0
2007-01-25 08:34:00,1.96519,1.96537,1.96519,1.96531,69399999.0
2007-01-25 08:35:00,1.96532,1.96532,1.9652,1.96521,36800000.0
2007-01-25 08:36:00,1.96525,1.96536,1.9652,1.9652,62300001.0
2007-01-25 08:37:00,1.96516,1.96527,1.96515,1.96527,89000001.0
2007-01-25 08:38:00,1.96513,1.9655,1.96513,1.9655,28700000.0
2007-01-25 08:39:00,1.96553,1.96562,1.96552,1.96552,48800000.0
2007-01-25 08:40:00,1.96548,1.96558,1.96546,1.96558,59850000.0
2007-01-25 08:41:00,1.96561,1.96561,1.96545,1.96558,95800000.0
2007-01-25 08:42:00,1.96562,1.96567,1.96557,1.96566,58400000.0
2007-01-25 08:43:00,1.96571,1.96571,1.9654,1.9654,76400000.0
2007-01-25 08:44:00,1.96541,1.96559,1.96535,1.96535,74500000.0
2007-01-25 08:45:00,1.96536,1.96536,1.96524,1.96535,37200000.0
2007-01-25 08:46:00,1.96536,1.96536,1.96525,1.96533,60099999.0
2007-01-25 08:47:00,1.96537,1.96543,1.96532,1.96532,50799999.0
2007-01-25 08:48:00,1.96541,1.96559,1.9654,1.96552,92400001.0
2007-01-25 08:49:00,1.96558,1.96558,1.96542,1.96556,82900000.0
2007-01-25 08:50:00,1.96558,1.96562,1.96555,1.96562,108099998.0
2007-01-25 08:51:00,1.96552,1.9656,1.96543,1.96543,26900000.0
2007-01-25 08:52:00,1.96527,1.96548,1.96527,1.96532,118600000.0
2007-01-25 08:53:00,1.96532,1.96535,1.9653,1.9653,23800000.0
2007-01-25 08:54:00,1.96528,1.96528,1.96522,1.96522,21400000.0
2007-01-25 08:55:00,1.96518,1.96523,1.96511,1.96523,34700000.0
2007-01-25 08:56:00,1.96522,1.96522,1.96509,1.96512,52900000.0
2007-01-25 08:57:00,1.96519,1.96519,1.96511,1.96511,12500000.0
2007-01-25 08:58:00,1.9651,1.96518,1.9651,1.96518,18600000.0
2007-01-25 08:59:00,1.96523,1.96523,1.96515,1.96518,42900000.0
2007-01-25 09:00:00,1.96523,1.96529,1.96523,1.96524,35900000.0
2007-01-25 09:01:00,1.96529,1.96533,1.96523,1.96533,30400000.0
2007-01-25 09:02:00,1.96551,1.96574,1.96543,1.96574,85200000.0
2007-01-25 09:03:00,1.96581,1.96593,1.9658,1.96593,54949999.0
2007-01-25 09:04:00,1.96587,1.96631,1.96587,1.96624,79300000.0
2007-01-25 09:05:00,1.96627,1.96628,1.96621,1.96628,43600000.0
2007-01-25 09:06:00,1.96632,1.96653,1.96625,1.96649,65000000.0
2007-01-25 09:07:00,1.9665,1.9666,1.96646,1.96646,93399999.0
2007-01-25 09:08:00,1.96635,1.96651,1.96635,1.9664,77300000.0
2007-01-25 09:09:00,1.96635,1.96635,1.96579,1.96579,52900000.0
2007-01-25 09:10:00,1.9658,1.9658,1.96559,1.96559,46600000.0
2007-01-25 09:11:00,1.96558,1.9657,1.96548,1.96548,65099998.0
2007-01-25 09:12:00,1.9654,1.9654,1.96495,1.96495,47600000.0
2007-01-25 09:13:00,1.96487,1.96502,1.96487,1.96502,37199999.0
2007-01-25 09:14:00,1.96499,1.96516,1.96484,1.96514,55800000.0
2007-01-25 09:15:00,1.96507,1.96585,1.96507,1.96585,153500001.0
2007-01-25 09:16:00,1.966,1.96601,1.96566,1.96566,64100000.0
2007-01-25 09:17:00,1.96559,1.96559,1.96516,1.9652,80100001.0
2007-01-25 09:18:00,1.9652,1.96545,1.9652,1.96545,26300001.0
2007-01-25 09:19:00,1.96546,1.9655,1.96546,1.96548,51600000.0
2007-01-25 09:20:00,1.96547,1.96557,1.96546,1.96551,68800001.0
2007-01-25 09:21:00,1.96542,1.96546,1.9653,1.9653,89000000.0
2007-01-25 09:22:00,1.96528,1.96536,1.96528,1.96536,20000000.0
2007-01-25 09:23:00,1.96543,1.96543,1.9653,1.96536,34300000.0
2007-01-25 09:24:00,1.96531,1.96535,1.9652,1.96535,51499999.0
2007-01-25 09:25:00,1.96538,1.96556,1.96538,1.96546,115499999.0
2007-01-25 09:26:00,1.96549,1.96555,1.96545,1.96545,84699999.0
2007-01-25 09:27:00,1.96557,1.96567,1.96557,1.96567,51000000.0
2007-01-25 09:28:00,1.9657,1.96575,1.96565,1.96565,59400000.0
2007-01-25 09:29:00,1.96574,1.96574,1.96562,1.9657,50500000.0
2007-01-25 09:30:00,1.96565,1.96577,1.96565,1.96569,94100000.0
2007-01-25 09:31:00,1.96567,1.96573,1.96559,1.96573,86300001.0
2007-01-25 09:32:00,1.96575,1.96581,1.96566,1.96581,60599999.0
2007-01-25 09:33:00,1.966,1.966,1.96575,1.96579,87599999.0
2007-01-25 09:34:00,1.96574,1.96588,1.96573,1.96588,58700000.0
2007-01-25 09:35:00,1.966,1.9663,1.966,1.9663,90300000.0
2007-01-25 09:36:00,1.96623,1.96632,1.96616,1.96625,94000000.0
2007-01-25 09:37:00,1.96608,1.96618,1.96601,1.9661,94699999.0
2007-01-25 09:38:00,1.96606,1.96608,1.96593,1.96605,59400000.0
2007-01-25 09:39:00,1.96588,1.96593,1.96575,1.96575,82500000.0
2007-01-25 09:40:00,1.96579,1.96616,1.9657,1.96616,108499999.0
2007-01-25 09:41:00,1.96589,1.96621,1.96589,1.9662,52099999.0
2007-01-25 09:42:00,1.96623,1.96627,1.96618,1.96627,40200000.0
2007-01-25 09:43:00,1.96615,1.96615,1.96595,1.96613,48300001.0
2007-01-25 09:44:00,1.96618,1.96689,1.96603,1.96689,116900002.0
2007-01-25 09:45:00,1.96737,1.96808,1.96737,1.96797,64700000.0
2007-01-25 09:46:00,1.96783,1.96796,1.96771,1.96795,106099999.0
2007-01-25 09:47:00,1.96789,1.96809,1.96789,1.968,35900000.0
2007-01-25 09:48:00,1.96798,1.96798,1.96778,1.96778,76999999.0
2007-01-25 09:49:00,1.96786,1.96795,1.9678,1.96795,54000000.0
2007-01-25 09:50:00,1.96781,1.96781,1.96746,1.96746,71799998.0
2007-01-25 09:51:00,1.96751,1.96751,1.96732,1.96732,63200000.0
2007-01-25 09:52:00,1.96733,1.96758,1.96724,1.96753,57700000.0
2007-01-25 09:53:00,1.96764,1.96816,1.96764,1.96816,77099999.0
2007-01-25 09:54:00,1.96819,1.96828,1.96808,1.96815,50900000.0
2007-01-25 09:55:00,1.96805,1.96807,1.96788,1.96801,138200000.0
2007-01-25 09:56:00,1.96803,1.96901,1.968,1.96901,68700000.0
2007-01-25 09:57:00,1.96934,1.96952,1.96929,1.96951,102499999.0
2007-01-25 09:58:00,1.96953,1.96966,1.9695,1.96958,81799999.0
2007-01-25 09:59:00,1.96948,1.96948,1.96913,1.96913,28300000.0
2007-01-25 10:00:00,1.9691,1.96921,1.96894,1.96902,81899999.0
2007-01-25 10:01:00,1.96911,1.96925,1.96904,1.96922,53700000.0
2007-01-25 10:02:00,1.96927,1.96935,1.96918,1.96918,56900000.0
2007-01-25 10:03:00,1.96944,1.9698,1.96944,1.9698,50500000.0
2007-01-25 10:04:00,1.97012,1.97016,1.96984,1.96984,87400000.0
2007-01-25 10:05:00,1.96978,1.96978,1.9695,1.96955,71300000.0
2007-01-25 10:06:00,1.9696,1.96987,1.9696,1.96984,54300000.0
2007-01-25 10:07:00,1.96997,1.97065,1.96997,1.9706,57799999.0
2007-01-25 10:08:00,1.97062,1.97064,1.97031,1.97043,76900001.0
2007-01-25 10:09:00,1.97027,1.97036,1.9702,1.97023,96200001.0
2007-01-25 10:10:00,1.97031,1.97055,1.97031,1.97055,128600000.0
2007-01-25 10:11:00,1.9706,1.97119,1.9706,1.97117,21000000.0
2007-01-25 10:12:00,1.97125,1.9716,1.97125,1.9716,56500001.0
2007-01-25 10:13:00,1.97143,1.97143,1.97112,1.97112,6900000.0
2007-01-25 10:14:00,1.97092,1.97106,1.97078,1.9708,40400000.0
2007-01-25 10:15:00,1.9708,1.97097,1.97068,1.97097,71599998.0
2007-01-25 10:16:00,1.97099,1.97121,1.97095,1.97121,27000000.0
2007-01-25 10:17:00,1.97137,1.9715,1.97123,1.97123,76500000.0
2007-01-25 10:18:00,1.97133,1.97133,1.97077,1.97077,41500001.0
2007-01-25 10:19:00,1.97061,1.97088,1.97061,1.97088,87600001.0
2007-01-25 10:20:00,1.97102,1.97156,1.97102,1.9715,45900000.0
2007-01-25 10:21:00,1.97157,1.97179,1.9715,1.9715,76800000.0
2007-01-25 10:22:00,1.97153,1.97157,1.97125,1.97125,99199998.0
2007-01-25 10:23:00,1.97117,1.97128,1.97094,1.97094,50100000.0
2007-01-25 10:24:00,1.97097,1.97102,1.97095,1.97095,29400000.0
2007-01-25 10:25:00,1.97104,1.97144,1.97104,1.97144,67600000.0
2007-01-25 10:26:00,1.97165,1.97178,1.97152,1.97178,91099999.0
2007-01-25 10:27:00,1.97197,1.97201,1.97181,1.97187,86100001.0
2007-01-25 10:28:00,1.97189,1.9724,1.97187,1.97238,121700001.0
2007-01-25 10:29:00,1.97255,1.97307,1.97255,1.97292,37000000.0
2007-01-25 10:30:00,1.97291,1.97295,1.97244,1.97244,41900000.0
2007-01-25 10:31:00,1.97223,1.97233,1.97213,1.97229,21500000.0
2007-01-25 10:32:00,1.97218,1.97288,1.97215,1.97283,60699999.0
2007-01-25 10:33:00,1.97272,1.97272,1.97238,1.97238,32600000.0
2007-01-25 10:34:00,1.97255,1.97262,1.97221,1.97221,25600000.0
2007-01-25 10:35:00,1.9721,1.9722,1.97209,1.97211,93800001.0
2007-01-25 10:36:00,1.97215,1.97227,1.97193,1.972,30500001.0
2007-01-25 10:37:00,1.972,1.9721,1.97154,1.97154,118199999.0
2007-01-25 10:38:00,1.97149,1.97201,1.97149,1.97201,41700000.0
2007-01-25 10:39:00,1.97198,1.97198,1.97176,1.97179,71000000.0
2007-01-25 10:40:00,1.9719,1.97199,1.97187,1.97197,49500000.0
2007-01-25 10:41:00,1.97193,1.97201,1.97185,1.97185,69300001.0
2007-01-25 10:42:00,1.97197,1.972,1.97188,1.9719,57600001.0
2007-01-25 10:43:00,1.97194,1.97202,1.97187,1.97202,85499999.0
2007-01-25 10:44:00,1.97206,1.97209,1.97194,1.972,72199999.0
2007-01-25 10:45:00,1.97205,1.97229,1.97205,1.97229,33200000.0
2007-01-25 10:46:00,1.97223,1.97228,1.97217,1.97217,76699999.0
2007-01-25 10:47:00,1.97221,1.97229,1.97219,1.97227,37200000.0
2007-01-25 10:48:00,1.97222,1.97224,1.97211,1.97218,55200000.0
2007-01-25 10:49:00,1.97218,1.97226,1.97218,1.97226,42100000.0
2007-01-25 10:50:00,1.97222,1.97229,1.97214,1.97214,33900000.0
2007-01-25 10:51:00,1.97216,1.97241,1.97206,1.97241,23100000.0
2007-01-25 10:52:00,1.97262,1.97269,1.97248,1.97248,33400000.0
2007-01-25 10:53:00,1.97252,1.97258,1.97245,1.9725,56700000.0
2007-01-25 10:54:00,1.97247,1.97247,1.9721,1.9721,55600002.0
2007-01-25 10:55:00,1.97203,1.97217,1.97193,1.97215,67000001.0
2007-01-25 10:56:00,1.97218,1.97238,1.97218,1.97225,72800000.0
2007-01-25 10:57:00,1.97232,1.97233,1.97221,1.97233,41300000.0
2007-01-25 10:58:00,1.97229,1.97229,1.97146,1.97146,86099999.0
2007-01-25 10:59:00,1.9715,1.9716,1.97137,1.97139,59000001.0
2007-01-25 11:00:00,1.97102,1.9711,1.97073,1.97079,46700001.0
2007-01-25 11:01:00,1.97082,1.971,1.97046,1.9705,75200001.0
2007-01-25 11:02:00,1.97043,1.97043,1.96978,1.97001,71899998.0
2007-01-25 11:03:00,1.9701,1.9703,1.97004,1.97018,42400000.0
2007-01-25 11:04:00,1.97008,1.97008,1.96965,1.96965,70900000.0
2007-01-25 11:05:00,1.96946,1.96969,1.96941,1.96943,102800001.0
2007-01-25 11:06:00,1.96933,1.96933,1.9686,1.96863,89199998.0
2007-01-25 11:07:00,1.96856,1.96865,1.96832,1.96832,48300000.0
2007-01-25 11:08:00,1.96828,1.96828,1.96789,1.9679,61150002.0
2007-01-25 11:09:00,1.96809,1.96821,1.96803,1.96807,117399999.0
2007-01-25 11:10:00,1.96807,1.96867,1.96807,1.96867,67599999.0
2007-01-25 11:11:00,1.96872,1.96874,1.96855,1.96864,99000001.0
2007-01-25 11:12:00,1.96875,1.96881,1.96864,1.96865,64100000.0
2007-01-25 11:13:00,1.96879,1.96954,1.96879,1.96954,40300000.0
2007-01-25 11:14:00,1.96964,1.96969,1.96957,1.96958,55800001.0
2007-01-25 11:15:00,1.96955,1.9697,1.96925,1.96966,52900000.0
2007-01-25 11:16:00,1.96951,1.96951,1.96933,1.96935,59200000.0
2007-01-25 11:17:00,1.96916,1.96916,1.96874,1.96883,63399999.0
2007-01-25 11:18:00,1.96897,1.96906,1.96889,1.96906,89999999.0
2007-01-25 11:19:00,1.96914,1.96919,1.96888,1.96898,84500001.0
2007-01-25 11:20:00,1.96912,1.96913,1.96912,1.96913,10300000.0
2007-01-25 11:21:00,1.96918,1.96918,1.96869,1.96869,22100000.0
2007-01-25 11:22:00,1.96868,1.96914,1.96868,1.96914,40800000.0
2007-01-25 11:23:00,1.96919,1.96919,1.96912,1.96912,47200000.0
2007-01-25 11:24:00,1.96909,1.96909,1.96879,1.96903,51400000.0
2007-01-25 11:25:00,1.969,1.96911,1.96893,1.96898,47099999.0
2007-01-25 11:26:00,1.96893,1.96938,1.96893,1.96928,105000001.0
2007-01-25 11:27:00,1.9692,1.96936,1.96886,1.96886,88570001.0
2007-01-25 11:28:00,1.96918,1.96998,1.96918,1.96987,63000001.0
2007-01-25 11:29:00,1.96985,1.96992,1.96925,1.96928,80100000.0
2007-01-25 11:30:00,1.96915,1.96923,1.96854,1.969,74800000.0
2007-01-25 11:31:00,1.96906,1.96911,1.96879,1.96884,129600001.0
2007-01-25 11:32:00,1.96877,1.96882,1.96858,1.96858,119199997.0
2007-01-25 11:33:00,1.96845,1.96856,1.96845,1.96856,75700002.0
2007-01-25 11:34:00,1.96849,1.96869,1.9684,1.96869,61599999.0
2007-01-25 11:35:00,1.96865,1.96865,1.96846,1.96864,90100001.0
2007-01-25 11:36:00,1.96856,1.96868,1.96853,1.96863,87100000.0
2007-01-25 11:37:00,1.9686,1.9686,1.96843,1.96848,87000001.0
2007-01-25 11:38:00,1.96852,1.96852,1.96844,1.96848,52599998.0
2007-01-25 11:39:00,1.96845,1.9686,1.96843,1.9686,69200001.0
2007-01-25 11:40:00,1.96863,1.96877,1.96863,1.96877,68100002.0
2007-01-25 11:41:00,1.96877,1.96877,1.96864,1.96869,58900000.0
2007-01-25 11:42:00,1.96868,1.96907,1.96868,1.96896,118400001.0
2007-01-25 11:43:00,1.96892,1.96892,1.96882,1.96891,41700000.0
2007-01-25 11:44:00,1.96912,1.96916,1.96897,1.96904,124099998.0
2007-01-25 11:45:00,1.96907,1.96911,1.9689,1.9689,65300000.0
2007-01-25 11:46:00,1.96888,1.96895,1.96869,1.96869,130100001.0
2007-01-25 11:47:00,1.9688,1.9688,1.96859,1.96862,194900003.0
2007-01-25 11:48:00,1.96868,1.96884,1.96859,1.96866,108400000.0
2007-01-25 11:49:00,1.96864,1.96874,1.96862,1.96862,79000001.0
2007-01-25 11:50:00,1.96862,1.96865,1.96803,1.96815,83999999.0
2007-01-25 11:51:00,1.96805,1.96818,1.968,1.96813,54000000.0
2007-01-25 11:52:00,1.96827,1.96851,1.96827,1.96842,71199999.0
2007-01-25 11:53:00,1.96834,1.96834,1.96822,1.9683,114800001.0
2007-01-25 11:54:00,1.96823,1.96831,1.9682,1.9682,83699998.0
2007-01-25 11:55:00,1.96825,1.96833,1.96816,1.9682,44400000.0
2007-01-25 11:56:00,1.96818,1.96818,1.96807,1.9681,44700000.0
2007-01-25 11:57:00,1.96811,1.9683,1.96805,1.9683,80900000.0
2007-01-25 11:58:00,1.96824,1.96829,1.9682,1.96823,50099999.0
2007-01-25 11:59:00,1.96816,1.96826,1.96755,1.96826,43100000.0
2007-01-25 12:00:00,1.96825,1.96832,1.9681,1.96818,71900001.0
2007-01-25 12:01:00,1.96818,1.96839,1.9681,1.9681,57800000.0
2007-01-25 12:02:00,1.96835,1.96911,1.96835,1.96904,34200000.0
2007-01-25 12:03:00,1.96885,1.96893,1.96876,1.96876,58700000.0
2007-01-25 12:04:00,1.96867,1.96879,1.96862,1.96862,90200000.0
2007-01-25 12:05:00,1.96879,1.96893,1.96879,1.96884,35400000.0
2007-01-25 12:06:00,1.96875,1.96878,1.96854,1.96861,81600001.0
2007-01-25 12:07:00,1.96863,1.96869,1.96855,1.96858,38600000.0
2007-01-25 12:08:00,1.96844,1.96868,1.96843,1.96868,32200001.0
2007-01-25 12:09:00,1.9687,1.96876,1.96856,1.96866,125399995.0
2007-01-25 12:10:00,1.96867,1.96873,1.9686,1.96873,26000000.0
2007-01-25 12:11:00,1.96867,1.96885,1.96867,1.96872,78799999.0
2007-01-25 12:12:00,1.96872,1.96887,1.96872,1.96873,38200000.0
2007-01-25 12:13:00,1.96868,1.96868,1.96858,1.9686,31900000.0
2007-01-25 12:14:00,1.96855,1.96861,1.9683,1.9683,73300000.0
2007-01-25 12:15:00,1.96813,1.96831,1.96813,1.96828,117100001.0
2007-01-25 12:16:00,1.96835,1.96849,1.96835,1.96846,35300000.0
2007-01-25 12:17:00,1.96842,1.96846,1.9683,1.96846,66499999.0
2007-01-25 12:18:00,1.96848,1.96869,1.96843,1.96869,28700000.0
2007-01-25 12:19:00,1.96868,1.96868,1.96839,1.96839,66299999.0
2007-01-25 12:20:00,1.96847,1.96847,1.96825,1.96842,64800000.0
2007-01-25 12:21:00,1.96838,1.96843,1.96828,1.96832,72200001.0
2007-01-25 12:22:00,1.96827,1.96833,1.96827,1.96833,47400001.0
2007-01-25 12:23:00,1.96821,1.96824,1.96802,1.96802,79700000.0
2007-01-25 12:24:00,1.96794,1.96794,1.96783,1.96783,110000001.0
2007-01-25 12:25:00,1.96778,1.96778,1.96763,1.96763,34999999.0
2007-01-25 12:26:00,1.96773,1.96788,1.96773,1.9678,65899999.0
2007-01-25 12:27:00,1.96774,1.96786,1.96774,1.96784,106500002.0
2007-01-25 12:28:00,1.96787,1.96797,1.96776,1.96788,139199998.0
2007-01-25 12:29:00,1.96797,1.96809,1.96796,1.96808,25000000.0
2007-01-25 12:30:00,1.96825,1.96885,1.96825,1.9687,107900002.0
2007-01-25 12:31:00,1.96872,1.96889,1.96872,1.96882,78500000.0
2007-01-25 12:32:00,1.9689,1.96897,1.96881,1.96884,35800000.0
2007-01-25 12:33:00,1.96882,1.96886,1.9687,1.96883,100999997.0
2007-01-25 12:34:00,1.96889,1.96889,1.96872,1.96872,11600000.0
2007-01-25 12:35:00,1.96876,1.96887,1.96867,1.96867,33600000.0
2007-01-25 12:36:00,1.96875,1.96875,1.96865,1.96875,57300000.0
2007-01-25 12:37:00,1.96872,1.96872,1.96863,1.9687,111299999.0
2007-01-25 12:38:00,1.9687,1.96875,1.96865,1.96875,60999999.0
2007-01-25 12:39:00,1.96866,1.96873,1.96866,1.96868,67200000.0
2007-01-25 12:40:00,1.96872,1.96881,1.96871,1.96876,37100001.0
2007-01-25 12:41:00,1.96867,1.9688,1.96867,1.96873,53499999.0
2007-01-25 12:42:00,1.96866,1.96866,1.9686,1.9686,67600000.0
2007-01-25 12:43:00,1.96863,1.96907,1.96862,1.96907,89300001.0
2007-01-25 12:44:00,1.96905,1.96913,1.96893,1.96893,67500000.0
2007-01-25 12:45:00,1.96919,1.96979,1.96919,1.96977,63300001.0
2007-01-25 12:46:00,1.96982,1.96982,1.96944,1.96955,110099999.0
2007-01-25 12:47:00,1.96952,1.96958,1.96944,1.96944,75200000.0
2007-01-25 12:48:00,1.9695,1.96973,1.9695,1.9695,34300000.0
2007-01-25 12:49:00,1.96944,1.96944,1.96921,1.96921,37300001.0
2007-01-25 12:50:00,1.96913,1.96916,1.96905,1.96916,53400000.0
2007-01-25 12:51:00,1.96915,1.96952,1.96915,1.96946,78899998.0
2007-01-25 12:52:00,1.96938,1.96945,1.96931,1.96931,132699996.0
2007-01-25 12:53:00,1.96928,1.96931,1.9692,1.96927,49300000.0
2007-01-25 12:54:00,1.96928,1.96936,1.96923,1.96932,109500000.0
2007-01-25 12:55:00,1.96927,1.96971,1.96927,1.96971,39300000.0
2007-01-25 12:56:00,1.96989,1.9702,1.96989,1.97019,72799999.0
2007-01-25 12:57:00,1.97015,1.97021,1.97005,1.97005,74800001.0
2007-01-25 12:58:00,1.97021,1.97062,1.97021,1.97062,78399999.0
2007-01-25 12:59:00,1.97048,1.97107,1.97048,1.97106,41400000.0
2007-01-25 13:00:00,1.97096,1.9712,1.9709,1.9712,82200001.0
2007-01-25 13:01:00,1.97113,1.97127,1.97113,1.97122,39699999.0
2007-01-25 13:02:00,1.97122,1.97123,1.97087,1.97087,87499999.0
2007-01-25 13:03:00,1.97081,1.97081,1.97049,1.97049,63600001.0
2007-01-25 13:04:00,1.97017,1.97017,1.96994,1.9701,29900000.0
2007-01-25 13:05:00,1.97006,1.97071,1.97005,1.97071,82300001.0
2007-01-25 13:06:00,1.97086,1.97086,1.97039,1.97039,110900002.0
2007-01-25 13:07:00,1.9706,1.97065,1.97046,1.97058,58600000.0
2007-01-25 13:08:00,1.97054,1.97065,1.97044,1.97065,57600000.0
2007-01-25 13:09:00,1.97053,1.9708,1.97053,1.9708,58899998.0
2007-01-25 13:10:00,1.97078,1.97078,1.97063,1.97063,28800000.0
2007-01-25 13:11:00,1.9707,1.971,1.9707,1.971,49700001.0
2007-01-25 13:12:00,1.97101,1.97102,1.9709,1.97092,85800001.0
2007-01-25 13:13:00,1.97076,1.97092,1.97076,1.97086,84000000.0
2007-01-25 13:14:00,1.9708,1.971,1.97079,1.971,50399999.0
2007-01-25 13:15:00,1.971,1.97108,1.97092,1.971,86800000.0
2007-01-25 13:16:00,1.9711,1.9713,1.9711,1.9713,92399999.0
2007-01-25 13:17:00,1.97128,1.97128,1.97107,1.97113,56000001.0
2007-01-25 13:18:00,1.97116,1.97122,1.97102,1.97102,90000002.0
2007-01-25 13:19:00,1.97108,1.97111,1.97082,1.97088,113300001.0
2007-01-25 13:20:00,1.9708,1.9708,1.9707,1.97071,48200000.0
2007-01-25 13:21:00,1.97077,1.97077,1.97054,1.97054,76200001.0
2007-01-25 13:22:00,1.97047,1.97053,1.97043,1.9705,79900001.0
2007-01-25 13:23:00,1.97035,1.97035,1.97024,1.97024,33500000.0
2007-01-25 13:24:00,1.97008,1.97009,1.96993,1.97003,88699999.0
2007-01-25 13:25:00,1.97012,1.97018,1.97012,1.97018,40800000.0
2007-01-25 13:26:00,1.97015,1.97015,1.97004,1.97004,64000001.0
2007-01-25 13:27:00,1.97009,1.97015,1.97002,1.97015,35000000.0
2007-01-25 13:28:00,1.97005,1.97012,1.96976,1.96976,72799999.0
2007-01-25 13:29:00,1.96961,1.96961,1.96922,1.96933,106800003.0
2007-01-25 13:30:00,1.96921,1.96921,1.96902,1.96902,108900001.0
2007-01-25 13:31:00,1.96901,1.96905,1.96889,1.96905,39400000.0
2007-01-25 13:32:00,1.9691,1.96924,1.9691,1.96918,42100000.0
2007-01-25 13:33:00,1.96937,1.96956,1.96937,1.9695,46700001.0
2007-01-25 13:34:00,1.96947,1.96966,1.96942,1.96966,57700001.0
2007-01-25 13:35:00,1.96974,1.96977,1.96965,1.96977,38300000.0
2007-01-25 13:36:00,1.96978,1.96978,1.96919,1.96946,25100000.0
2007-01-25 13:37:00,1.96955,1.96974,1.96955,1.96955,18200000.0
2007-01-25 13:38:00,1.96967,1.96996,1.96967,1.9698,128199998.0
2007-01-25 13:39:00,1.96985,1.96993,1.96981,1.96981,37100000.0
2007-01-25 13:40:00,1.96975,1.96975,1.9694,1.96953,110300001.0
2007-01-25 13:41:00,1.96953,1.96961,1.96922,1.96922,70500000.0
2007-01-25 13:42:00,1.96927,1.96942,1.96913,1.96925,70500000.0
2007-01-25 13:43:00,1.96914,1.96923,1.96913,1.96923,32700000.0
2007-01-25 13:44:00,1.96927,1.96927,1.96914,1.9692,84000001.0
2007-01-25 13:45:00,1.96918,1.96927,1.96918,1.96923,59899999.0
2007-01-25 13:46:00,1.96921,1.96933,1.96921,1.96932,22000000.0
2007-01-25 13:47:00,1.96928,1.96931,1.96915,1.96915,61300000.0
2007-01-25 13:48:00,1.96918,1.96932,1.96915,1.96932,75100000.0
2007-01-25 13:49:00,1.96943,1.96951,1.96928,1.96951,39500000.0
2007-01-25 13:50:00,1.96973,1.97005,1.96973,1.97003,37999999.0
2007-01-25 13:51:00,1.97012,1.97043,1.97012,1.9704,55900000.0
2007-01-25 13:52:00,1.97041,1.97041,1.97009,1.9701,82700001.0
2007-01-25 13:53:00,1.9701,1.97015,1.97006,1.97015,128100000.0
2007-01-25 13:54:00,1.97003,1.97034,1.97002,1.97034,31400000.0
2007-01-25 13:55:00,1.97047,1.97056,1.97033,1.97045,133200001.0
2007-01-25 13:56:00,1.97054,1.97122,1.9705,1.9712,65400000.0
2007-01-25 13:57:00,1.97125,1.97159,1.97125,1.97137,56600000.0
2007-01-25 13:58:00,1.97112,1.97112,1.97075,1.97075,35300000.0
2007-01-25 13:59:00,1.97078,1.97083,1.97075,1.97083,26600000.0
2007-01-25 14:00:00,1.97086,1.97113,1.97086,1.97113,60200001.0
2007-01-25 14:01:00,1.97131,1.97131,1.97067,1.97067,27300000.0
2007-01-25 14:02:00,1.97067,1.97079,1.97065,1.97065,61200000.0
2007-01-25 14:03:00,1.97071,1.97091,1.9706,1.97091,20900000.0
2007-01-25 14:04:00,1.97104,1.97104,1.9707,1.9707,75100001.0
2007-01-25 14:05:00,1.97053,1.97053,1.97036,1.9704,40800000.0
2007-01-25 14:06:00,1.9702,1.9702,1.96966,1.96966,66900001.0
2007-01-25 14:07:00,1.96968,1.96972,1.96954,1.96958,35900000.0
2007-01-25 14:08:00,1.96961,1.96961,1.9694,1.9694,47500000.0
2007-01-25 14:09:00,1.96949,1.96985,1.96949,1.9698,13700000.0
2007-01-25 14:10:00,1.96962,1.96962,1.96904,1.96916,30700000.0
2007-01-25 14:11:00,1.9691,1.96949,1.9691,1.96941,38599999.0
2007-01-25 14:12:00,1.96933,1.96948,1.96931,1.96939,86899999.0
2007-01-25 14:13:00,1.96938,1.96944,1.96931,1.96934,24400000.0
2007-01-25 14:14:00,1.96929,1.96932,1.9692,1.96921,73800002.0
2007-01-25 14:15:00,1.96921,1.96932,1.96921,1.96926,41800001.0
2007-01-25 14:16:00,1.9693,1.96936,1.96927,1.96927,42800000.0
2007-01-25 14:17:00,1.96926,1.96928,1.96918,1.96926,56600001.0
2007-01-25 14:18:00,1.96929,1.96939,1.96924,1.96927,108200000.0
2007-01-25 14:19:00,1.96938,1.96952,1.96935,1.96947,57399999.0
2007-01-25 14:20:00,1.96936,1.96945,1.96936,1.96945,33700000.0
2007-01-25 14:21:00,1.96936,1.96945,1.96934,1.96934,43500001.0
2007-01-25 14:22:00,1.96936,1.96943,1.96926,1.96934,54850001.0
2007-01-25 14:23:00,1.96932,1.96939,1.96927,1.96928,47500000.0
2007-01-25 14:24:00,1.96923,1.96937,1.9692,1.96933,25900000.0
2007-01-25 14:25:00,1.96929,1.96939,1.96921,1.96921,75500002.0
2007-01-25 14:26:00,1.96923,1.96923,1.96909,1.96918,48600000.0
2007-01-25 14:27:00,1.96925,1.96939,1.96925,1.96939,36900000.0
2007-01-25 14:28:00,1.96932,1.96951,1.96932,1.96949,64699999.0
2007-01-25 14:29:00,1.96958,1.96958,1.96935,1.9694,79600002.0
2007-01-25 14:30:00,1.96945,1.96946,1.96931,1.96938,84700000.0
2007-01-25 14:31:00,1.96935,1.96937,1.96927,1.96936,93400000.0
2007-01-25 14:32:00,1.96941,1.96945,1.96936,1.96945,79600000.0
2007-01-25 14:33:00,1.96931,1.96952,1.96931,1.9694,54300000.0
2007-01-25 14:34:00,1.96929,1.96947,1.96929,1.96943,46600000.0
2007-01-25 14:35:00,1.96938,1.96939,1.96928,1.96939,30600000.0
2007-01-25 14:36:00,1.9694,1.9694,1.96925,1.96925,51500001.0
2007-01-25 14:37:00,1.96928,1.9694,1.96925,1.96933,112000000.0
2007-01-25 14:38:00,1.96931,1.96936,1.9693,1.96931,14900000.0
2007-01-25 14:39:00,1.96933,1.96941,1.96926,1.96932,92700002.0
2007-01-25 14:40:00,1.96936,1.96937,1.96922,1.96925,45800000.0
2007-01-25 14:41:00,1.96936,1.96945,1.96936,1.96941,63000001.0
2007-01-25 14:42:00,1.96935,1.96935,1.96923,1.96926,26500000.0
2007-01-25 14:43:00,1.96922,1.96938,1.96922,1.96929,47399999.0
2007-01-25 14:44:00,1.96937,1.96947,1.96936,1.96947,53799999.0
2007-01-25 14:45:00,1.9694,1.96953,1.9694,1.9695,76500001.0
2007-01-25 14:46:00,1.96942,1.9695,1.96936,1.9695,52499998.0
2007-01-25 14:47:00,1.96953,1.96963,1.96947,1.96947,75700001.0
2007-01-25 14:48:00,1.96948,1.96948,1.96938,1.96938,21000000.0
2007-01-25 14:49:00,1.96943,1.9696,1.96943,1.9696,56500001.0
2007-01-25 14:50:00,1.96961,1.96961,1.96943,1.96949,76200000.0
2007-01-25 14:51:00,1.96938,1.96938,1.96885,1.9689,70299999.0
2007-01-25 14:52:00,1.96884,1.9691,1.96884,1.9691,96700000.0
2007-01-25 14:53:00,1.96913,1.96919,1.9691,1.96917,49600000.0
2007-01-25 14:54:00,1.96917,1.96923,1.96915,1.9692,77800000.0
2007-01-25 14:55:00,1.9692,1.96922,1.96919,1.9692,30700000.0
2007-01-25 14:56:00,1.96909,1.96909,1.96888,1.96905,54200000.0
2007-01-25 14:57:00,1.96902,1.96902,1.96886,1.96886,106800001.0
2007-01-25 14:58:00,1.96892,1.96899,1.96868,1.96884,122599999.0
2007-01-25 14:59:00,1.96883,1.96891,1.96883,1.96883,61500000.0
2007-01-25 15:00:00,1.96888,1.96898,1.96884,1.96897,87200001.0
2007-01-25 15:01:00,1.96897,1.96912,1.96893,1.96898,76900001.0
2007-01-25 15:02:00,1.96902,1.9691,1.96896,1.96896,81500000.0
2007-01-25 15:03:00,1.96913,1.96956,1.96911,1.96956,29700000.0
2007-01-25 15:04:00,1.96965,1.96979,1.9696,1.96963,85100001.0
2007-01-25 15:05:00,1.96971,1.96989,1.96971,1.96989,14100000.0
2007-01-25 15:06:00,1.97,1.9702,1.96997,1.9702,67400000.0
2007-01-25 15:07:00,1.9705,1.97113,1.9705,1.97113,11100000.0
2007-01-25 15:08:00,1.97099,1.97099,1.97068,1.97076,57199999.0
2007-01-25 15:09:00,1.9709,1.97096,1.97079,1.97095,49800000.0
2007-01-25 15:10:00,1.97102,1.9711,1.9708,1.9708,84200001.0
2007-01-25 15:11:00,1.97084,1.97115,1.97084,1.9709,52100000.0
2007-01-25 15:12:00,1.97097,1.97102,1.97083,1.97087,91100001.0
2007-01-25 15:13:00,1.97083,1.97089,1.97077,1.97086,77500000.0
2007-01-25 15:14:00,1.97071,1.97071,1.97058,1.97068,37400000.0
2007-01-25 15:15:00,1.97083,1.97101,1.97064,1.97084,48400000.0
2007-01-25 15:16:00,1.97088,1.9709,1.97078,1.97078,64000001.0
2007-01-25 15:17:00,1.97065,1.97066,1.97049,1.97058,60600000.0
2007-01-25 15:18:00,1.97062,1.97066,1.97044,1.97062,78999999.0
2007-01-25 15:19:00,1.97065,1.97071,1.9706,1.97065,38300000.0
2007-01-25 15:20:00,1.9707,1.97098,1.97067,1.97098,70400001.0
2007-01-25 15:21:00,1.97101,1.97101,1.97086,1.97101,37100000.0
2007-01-25 15:22:00,1.97103,1.97113,1.97095,1.97105,64099999.0
2007-01-25 15:23:00,1.97101,1.97101,1.97087,1.97094,125000001.0
2007-01-25 15:24:00,1.97101,1.97101,1.97081,1.97081,33900000.0
2007-01-25 15:25:00,1.97075,1.97084,1.97063,1.97063,105199999.0
2007-01-25 15:26:00,1.97062,1.97067,1.97053,1.97054,89600000.0
2007-01-25 15:27:00,1.97065,1.97066,1.97028,1.97028,58600000.0
2007-01-25 15:28:00,1.97041,1.97069,1.97041,1.97056,21300000.0
2007-01-25 15:29:00,1.97065,1.97075,1.97034,1.97038,121599999.0
2007-01-25 15:30:00,1.97023,1.97101,1.97023,1.97101,114399997.0
2007-01-25 15:31:00,1.97107,1.97107,1.97067,1.9707,33200001.0
2007-01-25 15:32:00,1.97074,1.97102,1.97063,1.971,98299998.0
2007-01-25 15:33:00,1.9712,1.97125,1.97099,1.97099,25900000.0
2007-01-25 15:34:00,1.97096,1.9712,1.97096,1.97119,69700002.0
2007-01-25 15:35:00,1.9715,1.97203,1.9715,1.97203,76399998.0
2007-01-25 15:36:00,1.9719,1.97194,1.97174,1.97174,26200000.0
2007-01-25 15:37:00,1.97165,1.9717,1.97156,1.97163,49700000.0
2007-01-25 15:38:00,1.97151,1.97158,1.9712,1.9712,74899998.0
2007-01-25 15:39:00,1.9709,1.97092,1.97065,1.97065,53000000.0
2007-01-25 15:40:00,1.9705,1.97088,1.9705,1.97065,29400000.0
2007-01-25 15:41:00,1.97057,1.97075,1.97053,1.97071,66600000.0
2007-01-25 15:42:00,1.97068,1.97124,1.97068,1.97102,118370000.0
2007-01-25 15:43:00,1.97086,1.97104,1.97076,1.97077,134499997.0
2007-01-25 15:44:00,1.97075,1.97084,1.97075,1.97078,48900000.0
2007-01-25 15:45:00,1.97079,1.97093,1.97079,1.97093,39800001.0
2007-01-25 15:46:00,1.97085,1.97085,1.97062,1.97068,79400001.0
2007-01-25 15:47:00,1.97061,1.97069,1.97055,1.97069,92500000.0
2007-01-25 15:48:00,1.97088,1.97102,1.97065,1.97065,70200000.0
2007-01-25 15:49:00,1.97059,1.97079,1.97059,1.97074,94599999.0
2007-01-25 15:50:00,1.97075,1.97093,1.97075,1.97093,42900001.0
2007-01-25 15:51:00,1.97101,1.97101,1.9708,1.97088,47300001.0
2007-01-25 15:52:00,1.97099,1.97151,1.97099,1.97135,112500001.0
2007-01-25 15:53:00,1.97135,1.97135,1.97107,1.97107,56599998.0
2007-01-25 15:54:00,1.97096,1.97096,1.97061,1.97061,80099999.0
2007-01-25 15:55:00,1.97061,1.97068,1.97053,1.97056,100600000.0
2007-01-25 15:56:00,1.97068,1.9708,1.97063,1.97072,25600000.0
2007-01-25 15:57:00,1.97088,1.97088,1.97061,1.97076,78099998.0
2007-01-25 15:58:00,1.97066,1.97068,1.97058,1.97065,19500000.0
2007-01-25 15:59:00,1.97063,1.97063,1.97045,1.97051,104600001.0
2007-01-25 16:00:00,1.97055,1.97059,1.97028,1.97028,50446994.0
2007-01-25 16:01:00,1.97009,1.97009,1.96963,1.96989,110000002.0
2007-01-25 16:02:00,1.96995,1.96999,1.96954,1.96954,75300000.0
2007-01-25 16:03:00,1.96952,1.96983,1.96952,1.96983,43400000.0
2007-01-25 16:04:00,1.96987,1.96995,1.96983,1.96987,109199998.0
2007-01-25 16:05:00,1.96986,1.96986,1.96965,1.9697,59799998.0
2007-01-25 16:06:00,1.96983,1.96991,1.96975,1.96987,62500000.0
2007-01-25 16:07:00,1.96978,1.96993,1.96971,1.96989,165799999.0
2007-01-25 16:08:00,1.96997,1.97018,1.96997,1.97003,48100001.0
2007-01-25 16:09:00,1.97012,1.97021,1.96999,1.9702,80499999.0
2007-01-25 16:10:00,1.97017,1.97026,1.97016,1.97019,62800000.0
2007-01-25 16:11:00,1.97021,1.97034,1.97021,1.97034,55699999.0
2007-01-25 16:12:00,1.97025,1.97025,1.97013,1.97013,48299999.0
2007-01-25 16:13:00,1.97002,1.97003,1.96987,1.96995,73500000.0
2007-01-25 16:14:00,1.9698,1.9698,1.96959,1.96963,34000000.0
2007-01-25 16:15:00,1.96972,1.9698,1.96972,1.96972,32800000.0
2007-01-25 16:16:00,1.96962,1.96977,1.96959,1.96959,80900000.0
2007-01-25 16:17:00,1.96956,1.96969,1.96946,1.96969,102200001.0
2007-01-25 16:18:00,1.96972,1.96989,1.96956,1.96956,83699999.0
2007-01-25 16:19:00,1.96946,1.96965,1.96943,1.96957,52300001.0
2007-01-25 16:20:00,1.96949,1.9696,1.96945,1.96953,62600000.0
2007-01-25 16:21:00,1.96952,1.96952,1.96929,1.96946,23400000.0
2007-01-25 16:22:00,1.96946,1.96955,1.96942,1.96951,49400000.0
2007-01-25 16:23:00,1.96944,1.96971,1.96944,1.96971,42300000.0
2007-01-25 16:24:00,1.96962,1.9697,1.96938,1.9697,110599998.0
2007-01-25 16:25:00,1.96965,1.96965,1.9695,1.9695,98000000.0
2007-01-25 16:26:00,1.96945,1.96958,1.96945,1.96955,95199999.0
2007-01-25 16:27:00,1.96948,1.97003,1.96946,1.97003,70300002.0
2007-01-25 16:28:00,1.97007,1.97011,1.97003,1.97008,30500000.0
2007-01-25 16:29:00,1.97022,1.97029,1.9701,1.97021,76900000.0
2007-01-25 16:30:00,1.97011,1.97035,1.97011,1.97035,57000002.0
2007-01-25 16:31:00,1.97047,1.97097,1.97047,1.97097,44100000.0
2007-01-25 16:32:00,1.971,1.97106,1.97089,1.97098,129199998.0
2007-01-25 16:33:00,1.97079,1.97079,1.97045,1.97045,39700000.0
2007-01-25 16:34:00,1.97065,1.971,1.97065,1.971,55900001.0
2007-01-25 16:35:00,1.9711,1.9711,1.97097,1.97103,45400001.0
2007-01-25 16:36:00,1.97104,1.97119,1.97104,1.97112,79800000.0
2007-01-25 16:37:00,1.97111,1.9712,1.97101,1.97113,47100000.0
2007-01-25 16:38:00,1.97115,1.97123,1.97102,1.97105,42300000.0
2007-01-25 16:39:00,1.97082,1.9709,1.97077,1.97077,63200000.0
2007-01-25 16:40:00,1.97063,1.97081,1.97034,1.97063,59100000.0
2007-01-25 16:41:00,1.97029,1.9707,1.97029,1.97041,110200001.0
2007-01-25 16:42:00,1.97042,1.97048,1.97022,1.97032,65199999.0
2007-01-25 16:43:00,1.97036,1.97065,1.9703,1.97061,34600000.0
2007-01-25 16:44:00,1.97062,1.97076,1.97055,1.97066,86299998.0
2007-01-25 16:45:00,1.97073,1.97076,1.9706,1.97069,98300000.0
2007-01-25 16:46:00,1.97074,1.97105,1.97066,1.97105,102099999.0
2007-01-25 16:47:00,1.97108,1.97145,1.97105,1.97144,108100000.0
2007-01-25 16:48:00,1.97157,1.97159,1.97141,1.97141,49100000.0
2007-01-25 16:49:00,1.97144,1.97154,1.97131,1.97138,84799999.0
2007-01-25 16:50:00,1.97125,1.97127,1.97105,1.97105,29400000.0
2007-01-25 16:51:00,1.97099,1.97165,1.97092,1.97165,65900000.0
2007-01-25 16:52:00,1.97181,1.97181,1.97146,1.97146,63299999.0
2007-01-25 16:53:00,1.97134,1.97189,1.97134,1.97189,63199999.0
2007-01-25 16:54:00,1.97185,1.97185,1.9717,1.97183,56199999.0
2007-01-25 16:55:00,1.97183,1.97212,1.97172,1.97211,66500000.0
2007-01-25 16:56:00,1.97203,1.97238,1.97203,1.97217,41100000.0
2007-01-25 16:57:00,1.9721,1.9721,1.97182,1.97182,51300000.0
2007-01-25 16:58:00,1.97164,1.97177,1.97154,1.97154,56100000.0
2007-01-25 16:59:00,1.9716,1.97166,1.97125,1.97138,68500000.0
2007-01-25 17:00:00,1.9713,1.9714,1.97089,1.97089,91399999.0
2007-01-25 17:01:00,1.97096,1.97112,1.97078,1.97112,93000001.0
2007-01-25 17:02:00,1.97118,1.97118,1.9708,1.97089,89599999.0
2007-01-25 17:03:00,1.97069,1.97073,1.97035,1.97073,73099999.0
2007-01-25 17:04:00,1.97069,1.97077,1.97054,1.97077,73200000.0
2007-01-25 17:05:00,1.97073,1.97097,1.97073,1.9708,96799999.0
2007-01-25 17:06:00,1.97073,1.97078,1.9706,1.9707,79799999.0
2007-01-25 17:07:00,1.97027,1.97051,1.96971,1.96971,100200000.0
2007-01-25 17:08:00,1.96982,1.96988,1.96982,1.96988,21700000.0
2007-01-25 17:09:00,1.96994,1.97003,1.96989,1.96996,144400002.0
2007-01-25 17:10:00,1.97,1.97017,1.97,1.97008,96800001.0
2007-01-25 17:11:00,1.96998,1.97012,1.96993,1.97012,72700000.0
2007-01-25 17:12:00,1.97013,1.9702,1.96999,1.9702,101500000.0
2007-01-25 17:13:00,1.97015,1.97032,1.97005,1.97005,110100000.0
2007-01-25 17:14:00,1.97006,1.97045,1.97002,1.97044,63200000.0
2007-01-25 17:15:00,1.97036,1.97039,1.97029,1.97037,69500000.0
2007-01-25 17:16:00,1.9703,1.97037,1.97027,1.97029,77699999.0
2007-01-25 17:17:00,1.97022,1.97029,1.97007,1.9701,114899999.0
2007-01-25 17:18:00,1.97009,1.97023,1.96999,1.97012,49300000.0
2007-01-25 17:19:00,1.97012,1.9702,1.97007,1.97016,78999998.0
2007-01-25 17:20:00,1.9702,1.97028,1.96982,1.96991,109599999.0
2007-01-25 17:21:00,1.9699,1.96994,1.96984,1.96994,55700001.0
2007-01-25 17:22:00,1.96992,1.97007,1.96992,1.97007,19100000.0
2007-01-25 17:23:00,1.96998,1.97005,1.96998,1.97005,53500000.0
2007-01-25 17:24:00,1.97003,1.97003,1.96991,1.96992,79199999.0
2007-01-25 17:25:00,1.9701,1.9704,1.9701,1.97023,77299999.0
2007-01-25 17:26:00,1.9702,1.9702,1.97002,1.97015,76499998.0
2007-01-25 17:27:00,1.9703,1.9703,1.97,1.97021,90599999.0
2007-01-25 17:28:00,1.97029,1.97042,1.97027,1.97042,48200000.0
2007-01-25 17:29:00,1.97049,1.97082,1.97049,1.97082,46200002.0
2007-01-25 17:30:00,1.97092,1.97098,1.97047,1.97052,47500000.0
2007-01-25 17:31:00,1.9703,1.97061,1.97027,1.97061,49800000.0
2007-01-25 17:32:00,1.97066,1.97066,1.97041,1.97041,54900001.0
2007-01-25 17:33:00,1.97043,1.97056,1.97037,1.97051,73300000.0
2007-01-25 17:34:00,1.97053,1.9706,1.97048,1.97048,109699998.0
2007-01-25 17:35:00,1.97045,1.97065,1.97043,1.97058,94100000.0
2007-01-25 17:36:00,1.97059,1.97063,1.97053,1.97058,99300001.0
2007-01-25 17:37:00,1.97049,1.97054,1.97046,1.97048,68999999.0
2007-01-25 17:38:00,1.97054,1.97077,1.97054,1.97072,31146994.0
2007-01-25 17:39:00,1.97063,1.97064,1.97058,1.97058,64200000.0
2007-01-25 17:40:00,1.97064,1.97077,1.97064,1.9707,106700000.0
2007-01-25 17:41:00,1.9708,1.9709,1.9708,1.97087,32100000.0
2007-01-25 17:42:00,1.97081,1.97135,1.9708,1.97132,113399998.0
2007-01-25 17:43:00,1.97125,1.97125,1.97073,1.97082,61600001.0
2007-01-25 17:44:00,1.97092,1.97123,1.97092,1.97123,56200000.0
2007-01-25 17:45:00,1.97113,1.97128,1.97107,1.97128,40899999.0
2007-01-25 17:46:00,1.97129,1.97129,1.97124,1.97127,53199998.0
2007-01-25 17:47:00,1.97116,1.97116,1.97101,1.97104,15600000.0
2007-01-25 17:48:00,1.97092,1.97092,1.97075,1.97075,8500000.0
2007-01-25 17:49:00,1.97077,1.97098,1.97077,1.97098,52399999.0
2007-01-25 17:50:00,1.97092,1.9711,1.97092,1.97107,44600000.0
2007-01-25 17:51:00,1.97112,1.97119,1.97093,1.97095,54800001.0
2007-01-25 17:52:00,1.97098,1.97136,1.97096,1.97136,42600000.0
2007-01-25 17:53:00,1.97128,1.97142,1.97113,1.97113,88400001.0
2007-01-25 17:54:00,1.97105,1.97105,1.97068,1.97068,54600001.0
2007-01-25 17:55:00,1.97068,1.97098,1.97068,1.97096,35700000.0
2007-01-25 17:56:00,1.97095,1.97119,1.97095,1.97107,74000000.0
2007-01-25 17:57:00,1.971,1.9711,1.971,1.97107,84899999.0
2007-01-25 17:58:00,1.97102,1.97102,1.97067,1.9707,40100000.0
2007-01-25 17:59:00,1.97077,1.97086,1.97055,1.9706,78000002.0
2007-01-25 18:00:00,1.97056,1.97057,1.97049,1.97057,30700000.0
2007-01-25 18:01:00,1.97068,1.97075,1.97052,1.97065,868199998.0
2007-01-25 18:02:00,1.97061,1.97071,1.97051,1.97065,1040099998.0
2007-01-25 18:03:00,1.9706,1.97072,1.97049,1.97049,1386600004.0
2007-01-25 18:04:00,1.97053,1.97054,1.97023,1.97023,952899996.0
2007-01-25 18:05:00,1.97024,1.97045,1.97024,1.9704,931000002.0
2007-01-25 18:06:00,1.97042,1.97075,1.97042,1.97048,941899995.0
2007-01-25 18:07:00,1.97055,1.97059,1.97039,1.97055,1205700000.0
2007-01-25 18:08:00,1.97055,1.97069,1.97043,1.97066,1093099998.0
2007-01-25 18:09:00,1.97068,1.97085,1.97068,1.9708,524300002.0
2007-01-25 18:10:00,1.97082,1.97092,1.97068,1.97092,743699998.0
2007-01-25 18:11:00,1.97092,1.97104,1.97089,1.97096,641600003.0
2007-01-25 18:12:00,1.97097,1.97109,1.9709,1.971,861549991.0
2007-01-25 18:13:00,1.97104,1.97126,1.97104,1.97106,571199998.0
2007-01-25 18:14:00,1.97107,1.97119,1.97087,1.97093,808600001.0
2007-01-25 18:15:00,1.97097,1.97111,1.97095,1.97098,745170002.0
2007-01-25 18:16:00,1.97103,1.97103,1.9708,1.97085,696299997.0
2007-01-25 18:17:00,1.97081,1.97081,1.9706,1.97062,364900001.0
2007-01-25 18:18:00,1.97058,1.97072,1.97046,1.97048,594899999.0
2007-01-25 18:19:00,1.97053,1.97053,1.97037,1.97037,517099995.0
2007-01-25 18:20:00,1.97036,1.97041,1.97019,1.97033,391100004.0
2007-01-25 18:21:00,1.97042,1.97042,1.97009,1.97022,866899997.0
2007-01-25 18:22:00,1.97024,1.9703,1.97012,1.9702,635100002.0
2007-01-25 18:23:00,1.97019,1.97032,1.97011,1.97032,834199994.0
2007-01-25 18:24:00,1.97033,1.97041,1.9702,1.97037,681900002.0
2007-01-25 18:25:00,1.97033,1.9705,1.97019,1.97027,739500005.0
2007-01-25 18:26:00,1.97025,1.97039,1.9702,1.97027,597999998.0
2007-01-25 18:27:00,1.97028,1.97067,1.97024,1.97063,900100004.0
2007-01-25 18:28:00,1.9706,1.9706,1.9702,1.9702,354800001.0
2007-01-25 18:29:00,1.97024,1.97039,1.97018,1.97031,796669995.0
2007-01-25 18:30:00,1.97032,1.9705,1.97032,1.97038,662199999.0
2007-01-25 18:31:00,1.97038,1.97039,1.97021,1.97021,606600001.0
2007-01-25 18:32:00,1.97013,1.97013,1.96938,1.96938,305499999.0
2007-01-25 18:33:00,1.96935,1.96957,1.96933,1.96933,857300000.0
2007-01-25 18:34:00,1.96931,1.96931,1.96854,1.96854,608399998.0
2007-01-25 18:35:00,1.96837,1.96851,1.9675,1.96785,317199998.0
2007-01-25 18:36:00,1.96786,1.96788,1.96752,1.96752,97700001.0
2007-01-25 18:37:00,1.9675,1.96765,1.9675,1.96753,123899998.0
2007-01-25 18:38:00,1.96755,1.96782,1.96746,1.96782,270499999.0
2007-01-25 18:39:00,1.96786,1.96864,1.96786,1.96827,344100001.0
2007-01-25 18:40:00,1.96824,1.96835,1.96798,1.96835,409499999.0
2007-01-25 18:41:00,1.96838,1.9685,1.96829,1.96843,287299999.0
2007-01-25 18:42:00,1.96845,1.9687,1.96833,1.96858,153850000.0
2007-01-25 18:43:00,1.96873,1.96929,1.96873,1.96929,165999999.0
2007-01-25 18:44:00,1.96938,1.9697,1.96938,1.96941,329599999.0
2007-01-25 18:45:00,1.96943,1.96986,1.96943,1.96985,291599997.0
2007-01-25 18:46:00,1.96983,1.96991,1.96954,1.96986,138600000.0
2007-01-25 18:47:00,1.96983,1.96983,1.96931,1.96946,234500001.0
2007-01-25 18:48:00,1.96932,1.96948,1.96932,1.96941,342399998.0
2007-01-25 18:49:00,1.96936,1.96936,1.96913,1.96913,114100002.0
2007-01-25 18:50:00,1.96905,1.96911,1.96836,1.96838,252900000.0
2007-01-25 18:51:00,1.9684,1.96869,1.96827,1.96861,405600002.0
2007-01-25 18:52:00,1.96865,1.96919,1.96865,1.96919,423500000.0
2007-01-25 18:53:00,1.96916,1.96916,1.96888,1.96902,439299998.0
2007-01-25 18:54:00,1.96902,1.96912,1.96886,1.96903,249799998.0
2007-01-25 18:55:00,1.96917,1.97004,1.96917,1.96993,745600001.0
2007-01-25 18:56:00,1.97008,1.97013,1.96998,1.97013,251300000.0
2007-01-25 18:57:00,1.97013,1.97052,1.97013,1.9703,335800003.0
2007-01-25 18:58:00,1.97018,1.97019,1.96991,1.96991,679699993.0
2007-01-25 18:59:00,1.96973,1.97004,1.96972,1.96994,436599996.0
2007-01-25 19:00:00,1.96997,1.97033,1.96996,1.9701,324899998.0
2007-01-25 19:01:00,1.97014,1.97014,1.96981,1.96982,107099997.0
2007-01-25 19:02:00,1.96972,1.97,1.96961,1.96992,398549995.0
2007-01-25 19:03:00,1.96998,1.97012,1.96989,1.97005,603000000.0
2007-01-25 19:04:00,1.97012,1.97012,1.9698,1.96993,285846994.0
2007-01-25 19:05:00,1.96998,1.97002,1.96987,1.96987,150699999.0
2007-01-25 19:06:00,1.96983,1.96989,1.96967,1.96984,692699999.0
2007-01-25 19:07:00,1.96983,1.96987,1.96967,1.96984,291100001.0
2007-01-25 19:08:00,1.96974,1.97007,1.96974,1.97004,436200001.0
2007-01-25 19:09:00,1.97,1.97,1.96971,1.96993,280500001.0
2007-01-25 19:10:00,1.9699,1.96997,1.96979,1.96979,299199999.0
2007-01-25 19:11:00,1.96977,1.9699,1.96962,1.9697,128400001.0
2007-01-25 19:12:00,1.96974,1.96974,1.96956,1.96968,244300001.0
2007-01-25 19:13:00,1.96975,1.96985,1.96958,1.96975,453100002.0
2007-01-25 19:14:00,1.96971,1.96992,1.96971,1.96992,303650000.0
2007-01-25 19:15:00,1.9699,1.9699,1.96951,1.9696,409999998.0
2007-01-25 19:16:00,1.9696,1.96995,1.9696,1.96995,106750001.0
2007-01-25 19:17:00,1.97001,1.97002,1.96993,1.96995,300000000.0
2007-01-25 19:18:00,1.96992,1.97,1.96976,1.96985,263200002.0
2007-01-25 19:19:00,1.96982,1.96982,1.96957,1.96958,332200002.0
2007-01-25 19:20:00,1.9695,1.96964,1.96947,1.96951,431400001.0
2007-01-25 19:21:00,1.96956,1.96967,1.96948,1.96967,324749999.0
2007-01-25 19:22:00,1.96966,1.96995,1.96966,1.96995,338800001.0
2007-01-25 19:23:00,1.96996,1.97004,1.96983,1.97002,386399996.0
2007-01-25 19:24:00,1.96996,1.96999,1.9698,1.96994,126099998.0
2007-01-25 19:25:00,1.96989,1.97,1.96978,1.97,52700000.0
2007-01-25 19:26:00,1.97002,1.97002,1.96981,1.96988,290099999.0
2007-01-25 19:27:00,1.96992,1.97007,1.96975,1.96988,648300004.0
2007-01-25 19:28:00,1.96988,1.96991,1.96976,1.96981,391600000.0
2007-01-25 19:29:00,1.96974,1.96988,1.96974,1.9698,368099995.0
2007-01-25 19:30:00,1.96972,1.96988,1.96968,1.96988,501499997.0
2007-01-25 19:31:00,1.96991,1.97,1.96988,1.96994,250100000.0
2007-01-25 19:32:00,1.96998,1.97006,1.96994,1.96998,276000001.0
2007-01-25 19:33:00,1.9699,1.97002,1.9699,1.97002,191800002.0
2007-01-25 19:34:00,1.96999,1.97006,1.96989,1.97,229300001.0
2007-01-25 19:35:00,1.97,1.97021,1.96998,1.97021,356000000.0
2007-01-25 19:36:00,1.97021,1.97021,1.97007,1.97011,387499997.0
2007-01-25 19:37:00,1.97005,1.97014,1.97002,1.9701,253400002.0
2007-01-25 19:38:00,1.9701,1.97015,1.9701,1.9701,86000001.0
2007-01-25 19:39:00,1.97008,1.97011,1.96999,1.97011,116699998.0
2007-01-25 19:40:00,1.97011,1.97016,1.97004,1.97009,393600001.0
2007-01-25 19:41:00,1.97007,1.97011,1.97,1.97003,292700002.0
2007-01-25 19:42:00,1.97,1.97003,1.96994,1.96998,240900001.0
2007-01-25 19:43:00,1.9699,1.97,1.9699,1.9699,159899998.0
2007-01-25 19:44:00,1.96991,1.97,1.96986,1.9699,383400001.0
2007-01-25 19:45:00,1.96991,1.96999,1.96987,1.96995,228999998.0
2007-01-25 19:46:00,1.96993,1.96993,1.96977,1.9698,233899998.0
2007-01-25 19:47:00,1.96976,1.96976,1.96962,1.9697,57300000.0
2007-01-25 19:48:00,1.9697,1.96975,1.96968,1.9697,182699999.0
2007-01-25 19:49:00,1.96977,1.96988,1.96977,1.96985,275250001.0
2007-01-25 19:50:00,1.96985,1.96992,1.96972,1.96992,315100000.0
2007-01-25 19:51:00,1.9699,1.96995,1.96983,1.96994,291699996.0
2007-01-25 19:52:00,1.96997,1.97011,1.96997,1.97,131000000.0
2007-01-25 19:53:00,1.9701,1.97024,1.9701,1.97024,84599999.0
2007-01-25 19:54:00,1.97038,1.97042,1.97022,1.97037,180500001.0
2007-01-25 19:55:00,1.97035,1.9704,1.97035,1.9704,121600000.0
2007-01-25 19:56:00,1.97106,1.97106,1.97068,1.97083,281199998.0
2007-01-25 19:57:00,1.9709,1.97095,1.97077,1.97077,304499998.0
2007-01-25 19:58:00,1.97078,1.97096,1.97074,1.97096,355700003.0
2007-01-25 19:59:00,1.97088,1.97101,1.97088,1.97101,305800001.0
2007-01-25 20:00:00,1.97102,1.97134,1.97081,1.97132,212470003.0
2007-01-25 20:01:00,1.97126,1.97126,1.97053,1.97069,177900000.0
2007-01-25 20:02:00,1.97062,1.97076,1.97057,1.97069,268500005.0
2007-01-25 20:03:00,1.97067,1.97067,1.97051,1.97052,83500000.0
2007-01-25 20:04:00,1.9706,1.97067,1.97055,1.97058,181600001.0
2007-01-25 20:05:00,1.97059,1.97079,1.97058,1.97061,225300001.0
2007-01-25 20:06:00,1.97055,1.97055,1.97009,1.9702,209200000.0
2007-01-25 20:07:00,1.97017,1.97017,1.96981,1.97,92100000.0
2007-01-25 20:08:00,1.96999,1.97003,1.96945,1.9695,239499999.0
2007-01-25 20:09:00,1.96935,1.96945,1.96918,1.96945,90299999.0
2007-01-25 20:10:00,1.96946,1.96947,1.96935,1.96945,152699999.0
2007-01-25 20:11:00,1.96954,1.96961,1.96944,1.96961,74300000.0
2007-01-25 20:12:00,1.96952,1.96967,1.96949,1.96951,383600002.0
2007-01-25 20:13:00,1.96959,1.96965,1.96946,1.96963,151300000.0
2007-01-25 20:14:00,1.96963,1.96963,1.96943,1.96943,159399999.0
2007-01-25 20:15:00,1.96938,1.9695,1.96917,1.96925,397100002.0
2007-01-25 20:16:00,1.96922,1.96936,1.96922,1.96927,142899997.0
2007-01-25 20:17:00,1.96926,1.96938,1.96926,1.96938,65800000.0
2007-01-25 20:18:00,1.96939,1.96944,1.96927,1.96931,225500001.0
2007-01-25 20:19:00,1.96933,1.96938,1.96925,1.96936,154900000.0
2007-01-25 20:20:00,1.96928,1.96932,1.96914,1.96928,331499996.0
2007-01-25 20:21:00,1.96928,1.96928,1.96922,1.96922,147400000.0
2007-01-25 20:22:00,1.96923,1.96937,1.96923,1.96937,149200000.0
2007-01-25 20:23:00,1.96937,1.96941,1.9692,1.9692,331499995.0
2007-01-25 20:24:00,1.96916,1.96923,1.96906,1.96909,159699998.0
2007-01-25 20:25:00,1.96904,1.96911,1.9685,1.9685,527899995.0
2007-01-25 20:26:00,1.96839,1.96853,1.96826,1.9684,502100000.0
2007-01-25 20:27:00,1.96849,1.96866,1.96849,1.96857,309400002.0
2007-01-25 20:28:00,1.96849,1.96855,1.96833,1.9685,325000000.0
2007-01-25 20:29:00,1.96854,1.9686,1.96842,1.96842,195299999.0
2007-01-25 20:30:00,1.96843,1.96858,1.96839,1.96846,823349998.0
2007-01-25 20:31:00,1.9684,1.96865,1.9684,1.96849,558300002.0
2007-01-25 20:32:00,1.9685,1.96865,1.96839,1.9685,701600002.0
2007-01-25 20:33:00,1.96842,1.96861,1.96836,1.96857,278699998.0
2007-01-25 20:34:00,1.96863,1.96866,1.96846,1.96866,164599999.0
2007-01-25 20:35:00,1.96875,1.96897,1.96875,1.96888,61900000.0
2007-01-25 20:36:00,1.96887,1.96888,1.96853,1.96853,138200001.0
2007-01-25 20:37:00,1.96846,1.96851,1.96839,1.96839,148600000.0
2007-01-25 20:38:00,1.96836,1.96848,1.9683,1.9683,343299997.0
2007-01-25 20:39:00,1.96837,1.96856,1.96837,1.96843,174100002.0
2007-01-25 20:40:00,1.96833,1.96833,1.96774,1.9678,211300000.0
2007-01-25 20:41:00,1.96774,1.96783,1.96773,1.96782,152900000.0
2007-01-25 20:42:00,1.96804,1.96871,1.96804,1.96871,40600000.0
2007-01-25 20:43:00,1.96894,1.96895,1.96865,1.96879,352946993.0
2007-01-25 20:44:00,1.96873,1.96889,1.96872,1.96879,425199996.0
2007-01-25 20:45:00,1.96868,1.96875,1.96856,1.96857,100500001.0
2007-01-25 20:46:00,1.96858,1.96879,1.96858,1.96873,128249999.0
2007-01-25 20:47:00,1.96866,1.96868,1.96847,1.96863,372799998.0
2007-01-25 20:48:00,1.96864,1.96867,1.9685,1.96865,228399998.0
2007-01-25 20:49:00,1.96865,1.96873,1.96851,1.96873,103499998.0
2007-01-25 20:50:00,1.96871,1.96873,1.96861,1.96865,271800000.0
2007-01-25 20:51:00,1.96867,1.96874,1.96853,1.9687,272546992.0
2007-01-25 20:52:00,1.96868,1.96868,1.96857,1.96858,180999997.0
2007-01-25 20:53:00,1.96856,1.96861,1.9684,1.9684,519200002.0
2007-01-25 20:54:00,1.96841,1.96851,1.96838,1.96838,498599999.0
2007-01-25 20:55:00,1.96835,1.96849,1.96824,1.96824,259100001.0
2007-01-25 20:56:00,1.9682,1.96827,1.96809,1.96825,572000000.0
2007-01-25 20:57:00,1.96833,1.96843,1.96824,1.96824,430600000.0
2007-01-25 20:58:00,1.96825,1.96825,1.96804,1.9681,280300000.0
2007-01-25 20:59:00,1.96818,1.9683,1.96814,1.9682,522400000.0
2007-01-25 21:00:00,1.96817,1.96817,1.96789,1.96789,383400000.0
2007-01-25 21:01:00,1.96777,1.96782,1.96771,1.96771,420299999.0
2007-01-25 21:02:00,1.9677,1.96782,1.96766,1.96782,143900000.0
2007-01-25 21:03:00,1.96773,1.96773,1.96641,1.96641,210899998.0
2007-01-25 21:04:00,1.96621,1.96621,1.96538,1.96573,263500002.0
2007-01-25 21:05:00,1.96587,1.96587,1.96558,1.96581,190600000.0
2007-01-25 21:06:00,1.96578,1.96617,1.96578,1.96617,179499999.0
2007-01-25 21:07:00,1.96622,1.9666,1.96622,1.9666,128300001.0
2007-01-25 21:08:00,1.96658,1.96679,1.96651,1.96675,44000000.0
2007-01-25 21:09:00,1.96664,1.96687,1.96655,1.96655,128300001.0
2007-01-25 21:10:00,1.96659,1.9673,1.96659,1.9673,115200000.0
2007-01-25 21:11:00,1.96735,1.96797,1.96735,1.96794,95200000.0
2007-01-25 21:12:00,1.96765,1.96765,1.96642,1.96658,96599999.0
2007-01-25 21:13:00,1.96649,1.96667,1.96601,1.96603,168800002.0
2007-01-25 21:14:00,1.96607,1.96629,1.96601,1.96612,416400006.0
2007-01-25 21:15:00,1.96597,1.96597,1.96566,1.96574,266600003.0
2007-01-25 21:16:00,1.96579,1.96594,1.96579,1.96583,60800001.0
2007-01-25 21:17:00,1.96592,1.96621,1.96583,1.96597,256299997.0
2007-01-25 21:18:00,1.96599,1.96634,1.96599,1.96634,53900000.0
2007-01-25 21:19:00,1.96645,1.96663,1.96635,1.96663,108799999.0
2007-01-25 21:20:00,1.96669,1.96683,1.96667,1.9668,325500002.0
2007-01-25 21:21:00,1.96678,1.96678,1.96632,1.96632,93599999.0
2007-01-25 21:22:00,1.9663,1.9663,1.96602,1.96602,203100000.0
2007-01-25 21:23:00,1.96579,1.96593,1.96547,1.96549,99300000.0
2007-01-25 21:24:00,1.96532,1.96549,1.96507,1.96513,159800001.0
2007-01-25 21:25:00,1.96506,1.96506,1.96492,1.96505,162200000.0
2007-01-25 21:26:00,1.96505,1.96517,1.96503,1.96517,89700001.0
2007-01-25 21:27:00,1.9651,1.96522,1.96502,1.96502,90200000.0
2007-01-25 21:28:00,1.96492,1.96492,1.9643,1.96442,146600001.0
2007-01-25 21:29:00,1.96437,1.96455,1.96427,1.96455,74199999.0
2007-01-25 21:30:00,1.96446,1.96468,1.96446,1.96459,46500000.0
2007-01-25 21:31:00,1.96447,1.96447,1.9643,1.9643,60000000.0
2007-01-25 21:32:00,1.96441,1.96441,1.96411,1.96418,277299999.0
2007-01-25 21:33:00,1.964,1.96409,1.96353,1.96358,293400001.0
2007-01-25 21:34:00,1.96385,1.96385,1.96353,1.96372,282100000.0
2007-01-25 21:35:00,1.96368,1.96372,1.96364,1.9637,26000000.0
2007-01-25 21:36:00,1.96374,1.96374,1.96351,1.96351,62500000.0
2007-01-25 21:37:00,1.96347,1.96356,1.96346,1.96348,231899997.0
2007-01-25 21:38:00,1.96358,1.96392,1.96358,1.96375,143799999.0
2007-01-25 21:39:00,1.96382,1.96386,1.96351,1.96351,60400001.0
2007-01-25 21:40:00,1.96345,1.96355,1.96341,1.96348,156500002.0
2007-01-25 21:41:00,1.96347,1.96359,1.96347,1.96353,122800001.0
2007-01-25 21:42:00,1.96351,1.96351,1.96335,1.96335,129000001.0
2007-01-25 21:43:00,1.96326,1.96326,1.9628,1.9628,50700000.0
2007-01-25 21:44:00,1.96283,1.96297,1.96267,1.96267,108300001.0
2007-01-25 21:45:00,1.96266,1.96288,1.96266,1.96285,79199999.0
2007-01-25 21:46:00,1.96284,1.96284,1.96269,1.96275,217199997.0
2007-01-25 21:47:00,1.96273,1.96273,1.9625,1.96259,220099998.0
2007-01-25 21:48:00,1.96247,1.96293,1.96245,1.96293,154100000.0
2007-01-25 21:49:00,1.96294,1.96324,1.96289,1.96324,103699998.0
2007-01-25 21:50:00,1.96325,1.9633,1.96312,1.96312,21500000.0
2007-01-25 21:51:00,1.9631,1.96339,1.9631,1.96333,163699997.0
2007-01-25 21:52:00,1.96336,1.96375,1.96331,1.96368,39600000.0
2007-01-25 21:53:00,1.96368,1.96372,1.96358,1.96366,62300000.0
2007-01-25 21:54:00,1.96377,1.9639,1.96372,1.96377,130770000.0
2007-01-25 21:55:00,1.96376,1.96377,1.96367,1.96372,228499999.0
2007-01-25 21:56:00,1.96365,1.96373,1.96365,1.96366,43300000.0
2007-01-25 21:57:00,1.96355,1.96365,1.96341,1.96365,79100000.0
2007-01-25 21:58:00,1.96372,1.96375,1.96366,1.96367,46499999.0
2007-01-25 21:59:00,1.9637,1.96396,1.9637,1.96393,472599998.0
2007-01-25 22:00:00,1.96389,1.96408,1.96371,1.96373,200400000.0
2007-01-25 22:01:00,1.96389,1.96399,1.96385,1.9639,51000000.0
2007-01-25 22:02:00,1.9639,1.96403,1.96387,1.96403,142200000.0
2007-01-25 22:03:00,1.96395,1.96395,1.96375,1.96375,79500000.0
2007-01-25 22:04:00,1.96362,1.96368,1.9633,1.9633,371700000.0
2007-01-25 22:05:00,1.9633,1.96334,1.96323,1.96327,171199998.0
2007-01-25 22:06:00,1.96328,1.96332,1.96313,1.96313,27400000.0
2007-01-25 22:07:00,1.9631,1.96333,1.96304,1.96333,60099999.0
2007-01-25 22:08:00,1.96339,1.96339,1.9633,1.9633,71800000.0
2007-01-25 22:09:00,1.9634,1.96349,1.9634,1.96343,63199999.0
2007-01-25 22:10:00,1.96345,1.96364,1.96345,1.96357,51000001.0
2007-01-25 22:11:00,1.96367,1.96381,1.96367,1.96373,31400000.0
2007-01-25 22:12:00,1.9637,1.96383,1.96359,1.96359,158099997.0
2007-01-25 22:13:00,1.96359,1.96365,1.96356,1.96365,72400000.0
2007-01-25 22:14:00,1.96367,1.96368,1.96364,1.96368,81099998.0
2007-01-25 22:15:00,1.96373,1.96373,1.96347,1.96359,230099996.0
2007-01-25 22:16:00,1.96365,1.96378,1.96365,1.96378,351700001.0
2007-01-25 22:17:00,1.96375,1.96375,1.96337,1.9636,56100001.0
2007-01-25 22:18:00,1.9638,1.9638,1.96365,1.96372,81100000.0
2007-01-25 22:19:00,1.96373,1.96378,1.96371,1.96378,36100000.0
2007-01-25 22:20:00,1.96383,1.96395,1.96383,1.96395,50000000.0
2007-01-25 22:21:00,1.96399,1.96405,1.96388,1.96394,119600001.0
2007-01-25 22:22:00,1.9639,1.9639,1.96368,1.96368,172800002.0
2007-01-25 22:23:00,1.96364,1.9637,1.9635,1.9635,188900001.0
2007-01-25 22:24:00,1.96352,1.96353,1.96345,1.96352,80599999.0
2007-01-25 22:25:00,1.9636,1.96369,1.96352,1.96352,104500003.0
2007-01-25 22:26:00,1.9636,1.9636,1.96347,1.96347,46000000.0
2007-01-25 22:27:00,1.96363,1.9637,1.96359,1.96368,35800000.0
2007-01-25 22:28:00,1.96373,1.96373,1.96358,1.9636,111699999.0
2007-01-25 22:29:00,1.96359,1.96359,1.96347,1.96353,188100002.0
2007-01-25 22:30:00,1.9636,1.96375,1.96338,1.96338,125200002.0
2007-01-25 22:31:00,1.96368,1.96369,1.96335,1.96335,80300000.0
2007-01-25 22:32:00,1.9633,1.96378,1.9633,1.96333,123600000.0
2007-01-25 22:33:00,1.96338,1.96349,1.96338,1.96344,167200002.0
2007-01-25 22:34:00,1.96346,1.96354,1.96339,1.96347,182200000.0
2007-01-25 22:35:00,1.96347,1.9636,1.96347,1.96357,50300000.0
2007-01-25 22:36:00,1.96362,1.96378,1.96362,1.96373,80100000.0
2007-01-25 22:37:00,1.96382,1.96382,1.96361,1.96361,96300000.0
2007-01-25 22:38:00,1.96355,1.96365,1.96355,1.96362,35500000.0
2007-01-25 22:39:00,1.96355,1.96355,1.96344,1.96348,34200000.0
2007-01-25 22:40:00,1.96353,1.96367,1.96353,1.96367,79099999.0
2007-01-25 22:41:00,1.96365,1.96365,1.9634,1.96349,116700000.0
2007-01-25 22:42:00,1.96347,1.96353,1.96339,1.96353,67800000.0
2007-01-25 22:43:00,1.9635,1.96354,1.96347,1.96347,93199999.0
2007-01-25 22:44:00,1.96352,1.96361,1.96345,1.96352,176500003.0
2007-01-25 22:45:00,1.96354,1.96362,1.96354,1.96357,154999999.0
2007-01-25 22:46:00,1.96355,1.9636,1.96355,1.96355,50400000.0
2007-01-25 22:47:00,1.96358,1.96365,1.96356,1.96361,88499999.0
2007-01-25 22:48:00,1.96359,1.96363,1.96359,1.96359,16500000.0
2007-01-25 22:49:00,1.9636,1.9636,1.96354,1.9636,77299998.0
2007-01-25 22:50:00,1.96365,1.96375,1.96362,1.9637,58600000.0
2007-01-25 22:51:00,1.96371,1.96371,1.96352,1.96359,66199998.0
2007-01-25 22:52:00,1.96345,1.96375,1.96345,1.96374,39799999.0
2007-01-25 22:53:00,1.9637,1.9637,1.96339,1.96362,59100000.0
2007-01-25 22:54:00,1.96364,1.96366,1.96357,1.96359,71100000.0
2007-01-25 22:55:00,1.96364,1.9638,1.96364,1.9638,10100000.0
2007-01-25 22:56:00,1.96375,1.96377,1.96364,1.96373,60400000.0
2007-01-25 22:57:00,1.96384,1.96386,1.96376,1.96386,37600000.0
2007-01-25 22:58:00,1.96383,1.96406,1.96383,1.96406,77100001.0
2007-01-25 22:59:00,1.96413,1.96416,1.96408,1.96413,77000001.0
2007-01-25 23:00:00,1.96413,1.9644,1.9639,1.96428,96400001.0
2007-01-25 23:01:00,1.96429,1.96433,1.96419,1.96433,28100000.0
2007-01-25 23:02:00,1.96428,1.96431,1.96425,1.96428,27000000.0
2007-01-25 23:03:00,1.96435,1.96453,1.96435,1.96453,82000001.0
2007-01-25 23:04:00,1.96447,1.96453,1.96434,1.96453,85399999.0
2007-01-25 23:05:00,1.9645,1.96458,1.96447,1.96458,41400001.0
2007-01-25 23:06:00,1.96453,1.96457,1.96443,1.96443,47700000.0
2007-01-25 23:07:00,1.96428,1.96428,1.96411,1.96414,84700001.0
2007-01-25 23:08:00,1.96413,1.96413,1.96405,1.96408,73199999.0
2007-01-25 23:09:00,1.96412,1.96421,1.96412,1.96412,40500000.0
2007-01-25 23:10:00,1.96414,1.96421,1.96414,1.96421,10600000.0
2007-01-25 23:11:00,1.96418,1.96418,1.96397,1.96408,32300000.0
2007-01-25 23:12:00,1.96412,1.96419,1.96383,1.96383,65700001.0
2007-01-25 23:13:00,1.96378,1.96387,1.96378,1.96384,123200002.0
2007-01-25 23:14:00,1.96378,1.96387,1.96368,1.96382,81900000.0
2007-01-25 23:15:00,1.96371,1.96371,1.96362,1.96363,59400000.0
2007-01-25 23:16:00,1.96373,1.96378,1.96365,1.96378,27800000.0
2007-01-25 23:17:00,1.96375,1.96375,1.96366,1.96373,56700000.0
2007-01-25 23:18:00,1.96377,1.9638,1.96356,1.9637,58600000.0
2007-01-25 23:19:00,1.96371,1.96382,1.96369,1.96377,32500000.0
2007-01-25 23:20:00,1.96387,1.96387,1.96378,1.9638,41400000.0
2007-01-25 23:21:00,1.96378,1.96387,1.96373,1.96378,48900001.0
2007-01-25 23:22:00,1.9636,1.96368,1.9636,1.96366,71300001.0
2007-01-25 23:23:00,1.9636,1.96375,1.9636,1.96375,63000001.0
2007-01-25 23:24:00,1.96383,1.96383,1.96373,1.96377,16500000.0
2007-01-25 23:25:00,1.96368,1.96378,1.96361,1.96368,69250000.0
2007-01-25 23:26:00,1.96372,1.96376,1.96371,1.96371,33400000.0
2007-01-25 23:27:00,1.96376,1.96376,1.96375,1.96375,57100001.0
2007-01-25 23:28:00,1.96365,1.96365,1.96365,1.96365,4200000.0
2007-01-25 23:29:00,1.96377,1.96382,1.96374,1.96374,95300000.0
2007-01-25 23:30:00,1.96367,1.96382,1.96365,1.96382,28400000.0
2007-01-25 23:31:00,1.96369,1.96398,1.96369,1.9639,98099999.0
2007-01-25 23:32:00,1.96393,1.964,1.9638,1.96388,42900000.0
2007-01-25 23:33:00,1.96389,1.96393,1.96385,1.96387,46000000.0
2007-01-25 23:34:00,1.96389,1.9639,1.96382,1.96382,83700001.0
2007-01-25 23:35:00,1.96383,1.96399,1.96383,1.96399,2500000.0
2007-01-25 23:36:00,1.96405,1.96406,1.96398,1.96406,158000000.0
2007-01-25 23:37:00,1.96417,1.96419,1.96415,1.96417,34200000.0
2007-01-25 23:38:00,1.96403,1.96415,1.96403,1.96415,81300000.0
2007-01-25 23:39:00,1.96418,1.96422,1.96418,1.96422,16400000.0
2007-01-25 23:40:00,1.96422,1.96422,1.9641,1.96422,34999999.0
2007-01-25 23:41:00,1.96428,1.96428,1.96425,1.96425,15600000.0
2007-01-25 23:42:00,1.96428,1.96432,1.96428,1.96432,6400000.0
2007-01-25 23:43:00,1.96417,1.96433,1.9641,1.9643,108900001.0
2007-01-25 23:44:00,1.96428,1.96438,1.96428,1.96438,8900000.0
2007-01-25 23:45:00,1.96423,1.9646,1.96415,1.9646,88700001.0
2007-01-25 23:46:00,1.96446,1.96448,1.96439,1.9644,82700000.0
2007-01-25 23:47:00,1.96448,1.96448,1.96445,1.96448,37200000.0
2007-01-25 23:48:00,1.96448,1.96463,1.96441,1.96463,51500000.0
2007-01-25 23:49:00,1.96461,1.96461,1.96449,1.96455,63200000.0
2007-01-25 23:50:00,1.96465,1.9648,1.96465,1.96473,13800000.0
2007-01-25 23:51:00,1.96463,1.96463,1.96449,1.96457,74499998.0
2007-01-25 23:52:00,1.96464,1.9649,1.96464,1.96488,52600000.0
2007-01-25 23:53:00,1.9648,1.9648,1.96455,1.96455,14400000.0
2007-01-25 23:54:00,1.9645,1.9645,1.96433,1.96433,61999999.0
2007-01-25 23:55:00,1.96436,1.96436,1.96428,1.96428,33200000.0
2007-01-25 23:56:00,1.9642,1.9642,1.96394,1.9642,93399999.0
2007-01-25 23:57:00,1.96427,1.96429,1.96402,1.96402,81400001.0
2007-01-25 23:58:00,1.96392,1.96394,1.96383,1.96383,71570000.0
2007-01-25 23:59:00,1.96373,1.96388,1.96373,1.96388,20100000.0
2007-01-26 00:00:00,1.9638,1.96404,1.96371,1.96394,102699999.0
2007-01-26 00:01:00,1.96407,1.96413,1.96407,1.96413,65200001.0
2007-01-26 00:02:00,1.96423,1.96431,1.96419,1.9642,35000000.0
2007-01-26 00:03:00,1.96405,1.96405,1.96393,1.96405,93000000.0
2007-01-26 00:04:00,1.96395,1.964,1.96395,1.964,9700000.0
2007-01-26 00:05:00,1.96402,1.96402,1.96392,1.96392,25800000.0
2007-01-26 00:06:00,1.96402,1.96408,1.96402,1.96408,31400001.0
2007-01-26 00:07:00,1.96407,1.96421,1.96407,1.96412,51200000.0
2007-01-26 00:08:00,1.96405,1.96405,1.96374,1.96384,49700000.0
2007-01-26 00:09:00,1.96384,1.96392,1.96382,1.96382,67500000.0
2007-01-26 00:10:00,1.96385,1.96408,1.96382,1.96408,35000000.0
2007-01-26 00:11:00,1.9641,1.9641,1.96395,1.96404,60000000.0
2007-01-26 00:12:00,1.96407,1.96407,1.96407,1.96407,400000.0
2007-01-26 00:13:00,1.96405,1.9642,1.96403,1.96403,28100000.0
2007-01-26 00:14:00,1.964,1.964,1.96395,1.964,57900000.0
2007-01-26 00:15:00,1.9641,1.9641,1.9641,1.9641,16299999.0
2007-01-26 00:16:00,1.96414,1.96414,1.96394,1.96395,20100000.0
2007-01-26 00:17:00,1.96404,1.96411,1.96404,1.96411,41099998.0
2007-01-26 00:18:00,1.96415,1.96415,1.96415,1.96415,25600000.0
2007-01-26 00:19:00,1.96417,1.96424,1.96409,1.96413,126299999.0
2007-01-26 00:20:00,1.96412,1.96413,1.96403,1.96403,63400000.0
2007-01-26 00:21:00,1.96415,1.96422,1.96404,1.96416,61400001.0
2007-01-26 00:22:00,1.96407,1.96408,1.96406,1.96408,36900000.0
2007-01-26 00:23:00,1.96407,1.96407,1.964,1.96405,33700000.0
2007-01-26 00:24:00,1.96398,1.96405,1.96398,1.96398,41199999.0
2007-01-26 00:25:00,1.96389,1.96401,1.96379,1.96379,54800000.0
2007-01-26 00:26:00,1.964,1.96405,1.96398,1.964,73800000.0
2007-01-26 00:27:00,1.96394,1.96404,1.96379,1.96394,60600000.0
2007-01-26 00:28:00,1.96405,1.96405,1.9639,1.96398,37200000.0
2007-01-26 00:29:00,1.96397,1.96412,1.96396,1.96412,80399999.0
2007-01-26 00:30:00,1.96409,1.96409,1.9639,1.96404,56500000.0
2007-01-26 00:31:00,1.96413,1.9643,1.96411,1.9642,99000000.0
2007-01-26 00:32:00,1.96425,1.96425,1.96389,1.96399,45500000.0
2007-01-26 00:33:00,1.96403,1.96403,1.96388,1.96402,32700000.0
2007-01-26 00:34:00,1.9639,1.9639,1.96377,1.96377,12100000.0
2007-01-26 00:35:00,1.96377,1.96385,1.96377,1.96385,27400000.0
2007-01-26 00:36:00,1.96396,1.96404,1.96391,1.96404,58300002.0
2007-01-26 00:37:00,1.96403,1.96414,1.96401,1.96407,87099999.0
2007-01-26 00:38:00,1.96401,1.96401,1.96401,1.96401,3700000.0
2007-01-26 00:39:00,1.96415,1.96415,1.9641,1.9641,35600001.0
2007-01-26 00:40:00,1.96409,1.96409,1.96406,1.96406,19300000.0
2007-01-26 00:41:00,1.96409,1.96429,1.96409,1.96414,12900000.0
2007-01-26 00:42:00,1.96399,1.96401,1.96389,1.96393,67600000.0
2007-01-26 00:43:00,1.96389,1.96389,1.96366,1.96372,149500000.0
2007-01-26 00:44:00,1.96367,1.96367,1.96356,1.96367,56200000.0
2007-01-26 00:45:00,1.96382,1.96392,1.96382,1.96392,56699999.0
2007-01-26 00:46:00,1.96388,1.96398,1.96374,1.96374,89599998.0
2007-01-26 00:47:00,1.9637,1.96375,1.96367,1.96372,52900000.0
2007-01-26 00:48:00,1.9637,1.96372,1.96365,1.96372,36100001.0
2007-01-26 00:49:00,1.9637,1.96375,1.9637,1.96373,16500000.0
2007-01-26 00:50:00,1.96375,1.96379,1.96364,1.96364,77500000.0
2007-01-26 00:51:00,1.96357,1.96371,1.96357,1.96367,79199999.0
2007-01-26 00:52:00,1.96358,1.96359,1.96344,1.96359,50800000.0
2007-01-26 00:53:00,1.96363,1.96371,1.96355,1.96355,31900000.0
2007-01-26 00:54:00,1.96364,1.96378,1.96364,1.96374,77100001.0
2007-01-26 00:55:00,1.96368,1.96368,1.96356,1.96356,65299999.0
2007-01-26 00:56:00,1.96357,1.96363,1.96357,1.96363,5300000.0
2007-01-26 00:57:00,1.96371,1.96371,1.9635,1.9635,23400000.0
2007-01-26 00:58:00,1.96345,1.96349,1.96334,1.96334,140600000.0
2007-01-26 00:59:00,1.96326,1.96329,1.96309,1.96319,79199999.0
2007-01-26 01:00:00,1.96327,1.96333,1.96308,1.96309,113800000.0
2007-01-26 01:01:00,1.96302,1.96302,1.9628,1.96281,74599998.0
2007-01-26 01:02:00,1.96286,1.96298,1.96279,1.96279,20600000.0
2007-01-26 01:03:00,1.96284,1.96284,1.96272,1.9628,54100001.0
2007-01-26 01:04:00,1.96279,1.96298,1.96279,1.96295,51200000.0
2007-01-26 01:05:00,1.96301,1.96301,1.96282,1.96288,65200000.0
2007-01-26 01:06:00,1.96288,1.96297,1.96283,1.96283,35900000.0
2007-01-26 01:07:00,1.96293,1.96305,1.96293,1.963,47299999.0
2007-01-26 01:08:00,1.96296,1.96305,1.96295,1.96305,39900000.0
2007-01-26 01:09:00,1.96299,1.96305,1.96294,1.96305,37600000.0
2007-01-26 01:10:00,1.96295,1.96295,1.96288,1.9629,45300000.0
2007-01-26 01:11:00,1.96305,1.96305,1.96298,1.96303,25000000.0
2007-01-26 01:12:00,1.96294,1.963,1.96293,1.96293,40700000.0
2007-01-26 01:13:00,1.96292,1.96303,1.96292,1.96299,29600000.0
2007-01-26 01:14:00,1.96307,1.96322,1.96307,1.96322,28400000.0
2007-01-26 01:15:00,1.96309,1.96319,1.963,1.963,110500001.0
2007-01-26 01:16:00,1.96298,1.96299,1.96292,1.96292,65900001.0
2007-01-26 01:17:00,1.96291,1.96302,1.96291,1.96297,38099999.0
2007-01-26 01:18:00,1.96307,1.96312,1.96304,1.96307,59500000.0
2007-01-26 01:19:00,1.96301,1.96301,1.96292,1.963,53200001.0
2007-01-26 01:20:00,1.96302,1.96304,1.96293,1.96293,46900000.0
2007-01-26 01:21:00,1.96284,1.9629,1.96281,1.96287,44000000.0
2007-01-26 01:22:00,1.96294,1.96302,1.96279,1.96302,59900000.0
2007-01-26 01:23:00,1.963,1.96305,1.963,1.96305,21200000.0
2007-01-26 01:24:00,1.96302,1.96304,1.9629,1.96296,98999999.0
2007-01-26 01:25:00,1.96302,1.96305,1.96295,1.963,55599999.0
2007-01-26 01:26:00,1.96303,1.96303,1.96294,1.96303,73900000.0
2007-01-26 01:27:00,1.96299,1.96303,1.96283,1.96283,55300000.0
2007-01-26 01:28:00,1.96275,1.96294,1.96275,1.96287,27000000.0
2007-01-26 01:29:00,1.963,1.96306,1.96287,1.96306,41300000.0
2007-01-26 01:30:00,1.96327,1.96341,1.96315,1.96328,85600000.0
2007-01-26 01:31:00,1.96344,1.96352,1.9633,1.9633,108900000.0
2007-01-26 01:32:00,1.96343,1.96343,1.96331,1.96343,84500000.0
2007-01-26 01:33:00,1.9635,1.96355,1.96336,1.96349,69700000.0
2007-01-26 01:34:00,1.96365,1.96433,1.96365,1.96433,69500001.0
2007-01-26 01:35:00,1.96436,1.96464,1.96431,1.96464,59499998.0
2007-01-26 01:36:00,1.96487,1.9651,1.96487,1.96491,58000000.0
2007-01-26 01:37:00,1.96475,1.96475,1.96452,1.9646,44500001.0
2007-01-26 01:38:00,1.96453,1.96481,1.96453,1.96473,63799999.0
2007-01-26 01:39:00,1.96478,1.96478,1.96471,1.96474,48100000.0
2007-01-26 01:40:00,1.96481,1.96514,1.96481,1.9651,51599999.0
2007-01-26 01:41:00,1.96528,1.96536,1.96506,1.96522,59399999.0
2007-01-26 01:42:00,1.96527,1.9654,1.96522,1.96536,71100000.0
2007-01-26 01:43:00,1.96547,1.96549,1.96529,1.96529,83700000.0
2007-01-26 01:44:00,1.96525,1.96533,1.96525,1.96533,5900000.0
2007-01-26 01:45:00,1.96535,1.96541,1.96519,1.96541,91999999.0
2007-01-26 01:46:00,1.96532,1.96538,1.96532,1.96538,57100000.0
2007-01-26 01:47:00,1.96543,1.96543,1.96534,1.96538,72500002.0
2007-01-26 01:48:00,1.96539,1.96539,1.96529,1.96537,44000001.0
2007-01-26 01:49:00,1.96528,1.96534,1.96522,1.96534,55200000.0
2007-01-26 01:50:00,1.96538,1.96538,1.96532,1.96532,900000.0
2007-01-26 01:51:00,1.96539,1.96539,1.96531,1.96532,91800001.0
2007-01-26 01:52:00,1.96532,1.96541,1.96532,1.96538,56600001.0
2007-01-26 01:53:00,1.96536,1.96539,1.96536,1.96539,3200000.0
2007-01-26 01:54:00,1.96527,1.96539,1.96525,1.96525,59999998.0
2007-01-26 01:55:00,1.96519,1.96531,1.96519,1.96528,75000000.0
2007-01-26 01:56:00,1.96526,1.96526,1.96514,1.96523,49700000.0
2007-01-26 01:57:00,1.96531,1.96541,1.96525,1.96525,61100001.0
2007-01-26 01:58:00,1.96517,1.96519,1.9648,1.96503,43300000.0
2007-01-26 01:59:00,1.96501,1.9651,1.96495,1.96495,82200001.0
2007-01-26 02:00:00,1.96485,1.96489,1.96457,1.96457,76599998.0
2007-01-26 02:01:00,1.96435,1.96446,1.96429,1.96446,74700001.0
2007-01-26 02:02:00,1.96444,1.96444,1.96436,1.96436,68500000.0
2007-01-26 02:03:00,1.96455,1.9646,1.96446,1.96448,71899998.0
2007-01-26 02:04:00,1.96448,1.96453,1.96442,1.96449,64349999.0
2007-01-26 02:05:00,1.9645,1.96453,1.96439,1.96453,37000000.0
2007-01-26 02:06:00,1.96464,1.96464,1.96454,1.96461,15300000.0
2007-01-26 02:07:00,1.96463,1.96471,1.96463,1.96471,37100000.0
2007-01-26 02:08:00,1.96468,1.96468,1.96457,1.96457,79000001.0
2007-01-26 02:09:00,1.96461,1.96485,1.96461,1.96474,33800000.0
2007-01-26 02:10:00,1.96472,1.96472,1.96455,1.96457,66599998.0
2007-01-26 02:11:00,1.96459,1.96459,1.9643,1.96438,77700002.0
2007-01-26 02:12:00,1.96431,1.96437,1.96417,1.96417,91599999.0
2007-01-26 02:13:00,1.96428,1.96429,1.96416,1.96424,58100000.0
2007-01-26 02:14:00,1.9643,1.9643,1.96421,1.96421,42000000.0
2007-01-26 02:15:00,1.96435,1.96457,1.96435,1.9645,69399997.0
2007-01-26 02:16:00,1.96446,1.96446,1.96421,1.96427,64100000.0
2007-01-26 02:17:00,1.96437,1.96439,1.96424,1.96424,22300000.0
2007-01-26 02:18:00,1.96421,1.96427,1.96412,1.96418,99200001.0
2007-01-26 02:19:00,1.96412,1.96441,1.96412,1.96441,46800001.0
2007-01-26 02:20:00,1.96443,1.96467,1.96429,1.96467,33200000.0
2007-01-26 02:21:00,1.96472,1.96481,1.96467,1.96467,92199999.0
2007-01-26 02:22:00,1.96455,1.9647,1.96455,1.96457,95600001.0
2007-01-26 02:23:00,1.96462,1.9647,1.96462,1.96469,34600000.0
2007-01-26 02:24:00,1.96472,1.96481,1.96472,1.96473,14700000.0
2007-01-26 02:25:00,1.9647,1.96496,1.9647,1.96484,34599999.0
2007-01-26 02:26:00,1.96488,1.96488,1.96473,1.9648,23900000.0
2007-01-26 02:27:00,1.96474,1.96491,1.96474,1.96491,60300000.0
2007-01-26 02:28:00,1.96484,1.96503,1.96484,1.96503,57199999.0
2007-01-26 02:29:00,1.965,1.96509,1.96487,1.96509,54299999.0
2007-01-26 02:30:00,1.9651,1.9652,1.9651,1.96518,11100000.0
2007-01-26 02:31:00,1.96518,1.96518,1.96482,1.96482,14100000.0
2007-01-26 02:32:00,1.965,1.96505,1.965,1.965,72899997.0
2007-01-26 02:33:00,1.96499,1.96503,1.96493,1.96498,33999999.0
2007-01-26 02:34:00,1.96494,1.96496,1.96487,1.96489,51600000.0
2007-01-26 02:35:00,1.96486,1.96487,1.96476,1.96484,31500000.0
2007-01-26 02:36:00,1.96488,1.96498,1.96488,1.96498,39800000.0
2007-01-26 02:37:00,1.96508,1.96508,1.96505,1.96505,15500000.0
2007-01-26 02:38:00,1.96496,1.9652,1.96496,1.9652,34700000.0
2007-01-26 02:39:00,1.96522,1.96523,1.96511,1.96523,64600000.0
2007-01-26 02:40:00,1.96518,1.96518,1.96513,1.96513,56800000.0
2007-01-26 02:41:00,1.9651,1.96515,1.9651,1.9651,50799999.0
2007-01-26 02:42:00,1.96511,1.96531,1.96505,1.96531,26900000.0
2007-01-26 02:43:00,1.9653,1.9653,1.96518,1.96518,86999999.0
2007-01-26 02:44:00,1.96515,1.96524,1.96507,1.96524,111800001.0
2007-01-26 02:45:00,1.9651,1.96517,1.96498,1.96517,57200000.0
2007-01-26 02:46:00,1.96516,1.9655,1.96516,1.9655,60999999.0
2007-01-26 02:47:00,1.96565,1.96587,1.96565,1.96587,48400001.0
2007-01-26 02:48:00,1.96601,1.96601,1.96572,1.96575,41170000.0
2007-01-26 02:49:00,1.96586,1.96586,1.96559,1.96575,78099999.0
2007-01-26 02:50:00,1.96566,1.96569,1.96566,1.96569,18100000.0
2007-01-26 02:51:00,1.96555,1.96572,1.96552,1.96572,50100000.0
2007-01-26 02:52:00,1.96568,1.96568,1.96556,1.96556,76900000.0
2007-01-26 02:53:00,1.96557,1.96561,1.96539,1.96561,70499998.0
2007-01-26 02:54:00,1.9656,1.96565,1.96551,1.9656,49800000.0
2007-01-26 02:55:00,1.96539,1.96539,1.96526,1.96526,4500000.0
2007-01-26 02:56:00,1.96527,1.96541,1.96527,1.96538,60450000.0
2007-01-26 02:57:00,1.96536,1.96544,1.96519,1.96519,65199999.0
2007-01-26 02:58:00,1.96526,1.96534,1.96526,1.96534,21300000.0
2007-01-26 02:59:00,1.96531,1.96533,1.96517,1.96533,39999999.0
2007-01-26 03:00:00,1.9653,1.9654,1.9653,1.96538,92100000.0
2007-01-26 03:01:00,1.9653,1.96531,1.96522,1.96527,54700000.0
2007-01-26 03:02:00,1.96528,1.96539,1.9652,1.96534,54600000.0
2007-01-26 03:03:00,1.9654,1.96543,1.96526,1.96533,49700000.0
2007-01-26 03:04:00,1.96535,1.96535,1.9653,1.96533,30400000.0
2007-01-26 03:05:00,1.96525,1.96539,1.96525,1.96532,59200000.0
2007-01-26 03:06:00,1.96532,1.96551,1.96527,1.96527,72400000.0
2007-01-26 03:07:00,1.96539,1.96552,1.96539,1.96544,31700000.0
2007-01-26 03:08:00,1.96543,1.9655,1.96537,1.96539,91799999.0
2007-01-26 03:09:00,1.96534,1.96543,1.96529,1.96543,82900002.0
2007-01-26 03:10:00,1.96542,1.96542,1.9653,1.96537,63500002.0
2007-01-26 03:11:00,1.96543,1.96543,1.96537,1.96537,10400000.0
2007-01-26 03:12:00,1.96545,1.96546,1.96534,1.9654,55000001.0
2007-01-26 03:13:00,1.96547,1.96547,1.96535,1.9654,55300000.0
2007-01-26 03:14:00,1.96547,1.9655,1.96544,1.96548,38270000.0
2007-01-26 03:15:00,1.96545,1.96545,1.96535,1.96535,16700000.0
2007-01-26 03:16:00,1.96541,1.96541,1.96531,1.96531,82599999.0
2007-01-26 03:17:00,1.96531,1.96543,1.96531,1.96543,69500000.0
2007-01-26 03:18:00,1.96538,1.9654,1.96534,1.9654,84999999.0
2007-01-26 03:19:00,1.96531,1.96531,1.96517,1.96517,52700000.0
2007-01-26 03:20:00,1.96515,1.96516,1.96504,1.96512,61000000.0
2007-01-26 03:21:00,1.96513,1.96517,1.96513,1.96517,7000000.0
2007-01-26 03:22:00,1.9652,1.96525,1.96515,1.96515,23000000.0
2007-01-26 03:23:00,1.96519,1.96519,1.96477,1.96487,77300002.0
2007-01-26 03:24:00,1.96516,1.96519,1.96516,1.96519,20200001.0
2007-01-26 03:25:00,1.96527,1.96527,1.96513,1.96518,42800001.0
2007-01-26 03:26:00,1.96523,1.96537,1.96513,1.96513,20500000.0
2007-01-26 03:27:00,1.96498,1.96498,1.96497,1.96497,12300000.0
2007-01-26 03:28:00,1.96507,1.96518,1.96507,1.96516,43800000.0
2007-01-26 03:29:00,1.96509,1.96509,1.96501,1.96501,23900000.0
2007-01-26 03:30:00,1.96502,1.96502,1.96498,1.96498,18900000.0
2007-01-26 03:31:00,1.9649,1.96502,1.96474,1.96474,50899999.0
2007-01-26 03:32:00,1.96473,1.96486,1.9647,1.96486,47700000.0
2007-01-26 03:33:00,1.96477,1.96488,1.96474,1.96488,46800001.0
2007-01-26 03:34:00,1.96491,1.96491,1.96477,1.96482,68200000.0
2007-01-26 03:35:00,1.9649,1.9649,1.9649,1.9649,11200000.0
2007-01-26 03:36:00,1.96484,1.96486,1.96473,1.96473,33200000.0
2007-01-26 03:37:00,1.96475,1.96494,1.96468,1.96468,96300000.0
2007-01-26 03:38:00,1.96468,1.96479,1.96465,1.96465,43500001.0
2007-01-26 03:39:00,1.9647,1.9648,1.96463,1.96463,71700000.0
2007-01-26 03:40:00,1.9646,1.9646,1.96444,1.96455,32400000.0
2007-01-26 03:41:00,1.96452,1.96461,1.96452,1.96461,34500000.0
2007-01-26 03:42:00,1.96448,1.96468,1.96448,1.96454,113399998.0
2007-01-26 03:43:00,1.96439,1.96439,1.96388,1.96389,73099999.0
2007-01-26 03:44:00,1.96381,1.96381,1.96353,1.96359,34200000.0
2007-01-26 03:45:00,1.96365,1.96378,1.96365,1.96376,54900000.0
2007-01-26 03:46:00,1.96378,1.96407,1.96376,1.96394,103799999.0
2007-01-26 03:47:00,1.964,1.96403,1.96394,1.96398,87099998.0
2007-01-26 03:48:00,1.96387,1.96392,1.96371,1.96392,77349999.0
2007-01-26 03:49:00,1.96385,1.96385,1.96365,1.9637,48100000.0
2007-01-26 03:50:00,1.96364,1.96364,1.96364,1.96364,8100000.0
2007-01-26 03:51:00,1.9637,1.96375,1.9637,1.9637,114100000.0
2007-01-26 03:52:00,1.96375,1.96375,1.9637,1.96375,57499999.0
2007-01-26 03:53:00,1.96372,1.96382,1.96371,1.96382,95000001.0
2007-01-26 03:54:00,1.96388,1.96392,1.96371,1.96371,42600001.0
2007-01-26 03:55:00,1.96375,1.9639,1.96375,1.96387,107399998.0
2007-01-26 03:56:00,1.96383,1.96395,1.96371,1.9639,71700000.0
2007-01-26 03:57:00,1.96397,1.96397,1.96392,1.96392,53600001.0
2007-01-26 03:58:00,1.96392,1.964,1.96385,1.96393,26900000.0
2007-01-26 03:59:00,1.96386,1.96386,1.9638,1.96381,14500000.0
2007-01-26 04:00:00,1.96363,1.96363,1.96349,1.96358,54800000.0
2007-01-26 04:01:00,1.96366,1.96366,1.96366,1.96366,20300000.0
2007-01-26 04:02:00,1.96386,1.96394,1.96386,1.96394,9900000.0
2007-01-26 04:03:00,1.96404,1.96438,1.96404,1.96438,53500000.0
2007-01-26 04:04:00,1.96441,1.96441,1.96429,1.9643,31600000.0
2007-01-26 04:05:00,1.96437,1.96442,1.96431,1.96437,36700000.0
2007-01-26 04:06:00,1.96442,1.96455,1.96442,1.96454,72300001.0
2007-01-26 04:07:00,1.96457,1.96458,1.96442,1.96448,37200000.0
2007-01-26 04:08:00,1.96462,1.96462,1.96444,1.96448,79999999.0
2007-01-26 04:09:00,1.96447,1.96449,1.96443,1.96449,36300000.0
2007-01-26 04:10:00,1.96436,1.96436,1.96434,1.96434,15200000.0
2007-01-26 04:11:00,1.96433,1.9644,1.96431,1.96437,24000000.0
2007-01-26 04:12:00,1.96442,1.96442,1.96434,1.96434,47000000.0
2007-01-26 04:13:00,1.96442,1.96451,1.96435,1.96435,130199996.0
2007-01-26 04:14:00,1.96444,1.96461,1.96441,1.96441,84100000.0
2007-01-26 04:15:00,1.96457,1.96488,1.96457,1.96488,58400001.0
2007-01-26 04:16:00,1.96486,1.96505,1.96485,1.96498,65500001.0
2007-01-26 04:17:00,1.96503,1.96503,1.96491,1.965,30000000.0
2007-01-26 04:18:00,1.96513,1.96513,1.96508,1.96508,53800001.0
2007-01-26 04:19:00,1.96513,1.96516,1.96504,1.96516,38300000.0
2007-01-26 04:20:00,1.96505,1.96515,1.96505,1.9651,56899999.0
2007-01-26 04:21:00,1.96515,1.96517,1.96515,1.96515,31900000.0
2007-01-26 04:22:00,1.96509,1.96517,1.96506,1.96508,75699999.0
2007-01-26 04:23:00,1.96507,1.96513,1.96503,1.96509,66900000.0
2007-01-26 04:24:00,1.96528,1.96558,1.96528,1.96542,72400000.0
2007-01-26 04:25:00,1.96536,1.96536,1.96534,1.96534,13600000.0
2007-01-26 04:26:00,1.96531,1.96531,1.96513,1.96513,5900000.0
2007-01-26 04:27:00,1.96513,1.96513,1.96498,1.96498,42900002.0
2007-01-26 04:28:00,1.96488,1.96502,1.96486,1.96502,39100000.0
2007-01-26 04:29:00,1.96505,1.96508,1.96497,1.96505,108299998.0
2007-01-26 04:30:00,1.96503,1.96503,1.96494,1.96496,77400001.0
2007-01-26 04:31:00,1.965,1.965,1.965,1.965,16299999.0
2007-01-26 04:32:00,1.96495,1.96495,1.96495,1.96495,46994.0
2007-01-26 04:33:00,1.96501,1.96507,1.96495,1.96495,97400001.0
2007-01-26 04:34:00,1.96508,1.96545,1.96505,1.96545,55199999.0
2007-01-26 04:35:00,1.96537,1.9655,1.9653,1.96543,73199998.0
2007-01-26 04:36:00,1.96528,1.96528,1.96501,1.96508,56800000.0
2007-01-26 04:37:00,1.96495,1.96499,1.96473,1.96478,69500001.0
2007-01-26 04:38:00,1.96465,1.96465,1.96458,1.96463,75800000.0
2007-01-26 04:39:00,1.96457,1.96457,1.96433,1.96434,35000001.0
2007-01-26 04:40:00,1.96438,1.96461,1.96438,1.96461,37900000.0
2007-01-26 04:41:00,1.96467,1.96473,1.96459,1.96463,62000001.0
2007-01-26 04:42:00,1.96468,1.96481,1.96468,1.9647,34600000.0
2007-01-26 04:43:00,1.96466,1.96468,1.96457,1.96459,65900001.0
2007-01-26 04:44:00,1.96453,1.96461,1.96453,1.96454,58300000.0
2007-01-26 04:45:00,1.96457,1.96458,1.96446,1.96458,67900000.0
2007-01-26 04:46:00,1.96461,1.96461,1.96454,1.96454,16700000.0
2007-01-26 04:47:00,1.96451,1.96462,1.96451,1.96458,115800001.0
2007-01-26 04:48:00,1.96463,1.96463,1.9645,1.96458,85000001.0
2007-01-26 04:49:00,1.9646,1.9646,1.96437,1.96446,62400000.0
2007-01-26 04:50:00,1.96449,1.96452,1.9644,1.96442,84200001.0
2007-01-26 04:51:00,1.96441,1.96451,1.9644,1.96442,59800000.0
2007-01-26 04:52:00,1.96446,1.96449,1.96433,1.96444,40900000.0
2007-01-26 04:53:00,1.96433,1.96437,1.96422,1.96437,52500000.0
2007-01-26 04:54:00,1.96433,1.96436,1.96427,1.96427,47899999.0
2007-01-26 04:55:00,1.96421,1.96441,1.96421,1.96435,102950002.0
2007-01-26 04:56:00,1.96432,1.96442,1.96427,1.96442,34900001.0
2007-01-26 04:57:00,1.96442,1.96445,1.96438,1.96445,66499999.0
2007-01-26 04:58:00,1.96447,1.96447,1.96435,1.9644,15900000.0
2007-01-26 04:59:00,1.96451,1.96451,1.96446,1.96449,24700000.0
2007-01-26 05:00:00,1.9645,1.9645,1.96441,1.96447,26100000.0
2007-01-26 05:01:00,1.96443,1.96443,1.96432,1.96432,28700000.0
2007-01-26 05:02:00,1.96428,1.96447,1.96428,1.9643,56400001.0
2007-01-26 05:03:00,1.96427,1.9643,1.96427,1.9643,30300000.0
2007-01-26 05:04:00,1.9644,1.9645,1.9644,1.9645,11200000.0
2007-01-26 05:05:00,1.9645,1.9645,1.96433,1.96435,22000000.0
2007-01-26 05:06:00,1.9644,1.96451,1.9644,1.96448,70499999.0
2007-01-26 05:07:00,1.96446,1.96446,1.96432,1.9644,36900000.0
2007-01-26 05:08:00,1.96447,1.96453,1.96447,1.96453,14600000.0
2007-01-26 05:09:00,1.96459,1.96459,1.96453,1.96458,35400001.0
2007-01-26 05:10:00,1.96465,1.96465,1.96465,1.96465,8700000.0
2007-01-26 05:11:00,1.96459,1.96459,1.96453,1.96453,36700001.0
2007-01-26 05:12:00,1.96459,1.96461,1.96459,1.96461,33400001.0
2007-01-26 05:13:00,1.96463,1.96463,1.96452,1.96458,55100000.0
2007-01-26 05:14:00,1.96455,1.96461,1.96452,1.96458,88399998.0
2007-01-26 05:15:00,1.96461,1.96465,1.9645,1.96465,55000001.0
2007-01-26 05:16:00,1.96463,1.96466,1.96455,1.96466,73599998.0
2007-01-26 05:17:00,1.96472,1.96479,1.9646,1.96479,23300000.0
2007-01-26 05:18:00,1.96485,1.96493,1.96484,1.96493,112699999.0
2007-01-26 05:19:00,1.96473,1.96478,1.96469,1.96469,40500000.0
2007-01-26 05:20:00,1.96453,1.96459,1.96448,1.96448,75699998.0
2007-01-26 05:21:00,1.96447,1.96454,1.96443,1.96443,21700000.0
2007-01-26 05:22:00,1.96448,1.96455,1.96447,1.96448,64700000.0
2007-01-26 05:23:00,1.96455,1.96456,1.96445,1.96456,54700000.0
2007-01-26 05:24:00,1.96455,1.9646,1.96455,1.9646,29750000.0
2007-01-26 05:25:00,1.96458,1.96459,1.96456,1.96457,47800000.0
2007-01-26 05:26:00,1.9646,1.96465,1.96458,1.96462,55200001.0
2007-01-26 05:27:00,1.96465,1.96465,1.96465,1.96465,2400000.0
2007-01-26 05:28:00,1.96461,1.96461,1.96449,1.96449,63000000.0
2007-01-26 05:29:00,1.96445,1.96463,1.96445,1.96462,45400000.0
2007-01-26 05:30:00,1.96465,1.96475,1.96465,1.96465,58600001.0
2007-01-26 05:31:00,1.96458,1.96458,1.96452,1.96452,73400001.0
2007-01-26 05:32:00,1.96462,1.96462,1.9645,1.96455,60600000.0
2007-01-26 05:33:00,1.96459,1.96459,1.96453,1.96456,70700000.0
2007-01-26 05:34:00,1.96465,1.96475,1.96437,1.96465,106700001.0
2007-01-26 05:35:00,1.96467,1.96472,1.96464,1.96472,30500000.0
2007-01-26 05:36:00,1.96472,1.9648,1.96468,1.96475,70800001.0
2007-01-26 05:37:00,1.96472,1.96493,1.96472,1.96491,74400000.0
2007-01-26 05:38:00,1.96511,1.96511,1.9651,1.9651,19300000.0
2007-01-26 05:39:00,1.9651,1.96517,1.96499,1.96507,92999998.0
2007-01-26 05:40:00,1.96503,1.96503,1.96482,1.96498,89300001.0
2007-01-26 05:41:00,1.96498,1.965,1.96493,1.96494,79899999.0
2007-01-26 05:42:00,1.96496,1.96506,1.96489,1.96506,47300000.0
2007-01-26 05:43:00,1.96501,1.96508,1.96496,1.96508,68599998.0
2007-01-26 05:44:00,1.96517,1.96519,1.96502,1.96502,47400001.0
2007-01-26 05:45:00,1.96498,1.96506,1.96497,1.96506,27600000.0
2007-01-26 05:46:00,1.96495,1.965,1.96495,1.965,29000001.0
2007-01-26 05:47:00,1.965,1.96505,1.965,1.96505,24900000.0
2007-01-26 05:48:00,1.96501,1.96501,1.96488,1.96494,57900000.0
2007-01-26 05:49:00,1.96483,1.96483,1.96465,1.96469,67700001.0
2007-01-26 05:50:00,1.96478,1.96484,1.96469,1.96469,42300000.0
2007-01-26 05:51:00,1.96468,1.96473,1.96468,1.96468,14500000.0
2007-01-26 05:52:00,1.96462,1.96473,1.96462,1.96473,56099999.0
2007-01-26 05:53:00,1.9647,1.96475,1.96465,1.96473,90500000.0
2007-01-26 05:54:00,1.96473,1.96491,1.96468,1.9649,39900000.0
2007-01-26 05:55:00,1.9649,1.965,1.96489,1.96489,26600000.0
2007-01-26 05:56:00,1.96482,1.96492,1.96482,1.96487,8600000.0
2007-01-26 05:57:00,1.96494,1.96501,1.96492,1.96497,43199999.0
2007-01-26 05:58:00,1.96495,1.96495,1.96485,1.9649,31400000.0
2007-01-26 05:59:00,1.96488,1.96496,1.96486,1.96487,63300000.0
2007-01-26 06:00:00,1.96494,1.96505,1.96494,1.96497,41300000.0
2007-01-26 06:01:00,1.96513,1.96514,1.96503,1.96514,27200000.0
2007-01-26 06:02:00,1.9652,1.9652,1.96515,1.9652,24800000.0
2007-01-26 06:03:00,1.96526,1.96532,1.96514,1.96532,46300000.0
2007-01-26 06:04:00,1.96532,1.96535,1.96532,1.96535,18300000.0
2007-01-26 06:05:00,1.96532,1.9654,1.96531,1.96538,54999999.0
2007-01-26 06:06:00,1.96535,1.96544,1.96532,1.96532,76399997.0
2007-01-26 06:07:00,1.96531,1.9654,1.9653,1.96538,36100000.0
2007-01-26 06:08:00,1.96538,1.96548,1.96532,1.96548,115500000.0
2007-01-26 06:09:00,1.96537,1.9654,1.96525,1.96525,92800000.0
2007-01-26 06:10:00,1.96522,1.96531,1.96521,1.96531,27600000.0
2007-01-26 06:11:00,1.96533,1.96535,1.96507,1.96507,38800001.0
2007-01-26 06:12:00,1.96508,1.96518,1.96508,1.96518,46200000.0
2007-01-26 06:13:00,1.96527,1.96546,1.96527,1.96538,71399997.0
2007-01-26 06:14:00,1.96528,1.96541,1.96527,1.9653,87400001.0
2007-01-26 06:15:00,1.96534,1.96534,1.9652,1.9653,46400000.0
2007-01-26 06:16:00,1.96527,1.96536,1.96525,1.96525,71800000.0
2007-01-26 06:17:00,1.96532,1.96556,1.9653,1.96556,91400000.0
2007-01-26 06:18:00,1.96556,1.96556,1.96544,1.96545,34900000.0
2007-01-26 06:19:00,1.96531,1.96555,1.96531,1.96543,57700000.0
2007-01-26 06:20:00,1.96541,1.96557,1.96541,1.96557,19200000.0
2007-01-26 06:21:00,1.96568,1.96572,1.96554,1.96554,54100000.0
2007-01-26 06:22:00,1.96548,1.96562,1.96548,1.96562,57500000.0
2007-01-26 06:23:00,1.96571,1.96578,1.96565,1.96578,60400000.0
2007-01-26 06:24:00,1.96582,1.96582,1.96558,1.96564,137699999.0
2007-01-26 06:25:00,1.9656,1.96564,1.96551,1.96555,53900001.0
2007-01-26 06:26:00,1.96557,1.96565,1.96557,1.96565,14800000.0
2007-01-26 06:27:00,1.96558,1.96566,1.96554,1.96566,34000000.0
2007-01-26 06:28:00,1.96556,1.96561,1.9655,1.9655,36999999.0
2007-01-26 06:29:00,1.96551,1.9657,1.96551,1.96569,102200000.0
2007-01-26 06:30:00,1.96558,1.9657,1.96553,1.9657,47000000.0
2007-01-26 06:31:00,1.96565,1.96567,1.96559,1.96567,69000001.0
2007-01-26 06:32:00,1.9657,1.9657,1.96568,1.9657,83699999.0
2007-01-26 06:33:00,1.96572,1.96572,1.96572,1.96572,6000000.0
2007-01-26 06:34:00,1.96565,1.96574,1.96565,1.96565,62400000.0
2007-01-26 06:35:00,1.96567,1.96572,1.96558,1.96558,98700001.0
2007-01-26 06:36:00,1.9656,1.96565,1.9656,1.9656,54400001.0
2007-01-26 06:37:00,1.9656,1.9656,1.9656,1.9656,27799999.0
2007-01-26 06:38:00,1.96559,1.96561,1.96559,1.96561,9100000.0
2007-01-26 06:39:00,1.96541,1.96541,1.96464,1.96471,99300001.0
2007-01-26 06:40:00,1.96486,1.96491,1.96486,1.96491,40699999.0
2007-01-26 06:41:00,1.96502,1.96502,1.96488,1.96488,106100000.0
2007-01-26 06:42:00,1.96493,1.96494,1.96484,1.96494,124299998.0
2007-01-26 06:43:00,1.96497,1.96499,1.96493,1.96493,29000000.0
2007-01-26 06:44:00,1.96499,1.96502,1.9649,1.96492,18300000.0
2007-01-26 06:45:00,1.96492,1.96505,1.96486,1.96499,46600000.0
2007-01-26 06:46:00,1.96503,1.96503,1.96489,1.96499,56700000.0
2007-01-26 06:47:00,1.96489,1.96499,1.96485,1.96485,85900000.0
2007-01-26 06:48:00,1.96495,1.96509,1.96495,1.96506,121600000.0
2007-01-26 06:49:00,1.96497,1.9651,1.96497,1.96497,42299999.0
2007-01-26 06:50:00,1.96487,1.96496,1.96485,1.96489,133700001.0
2007-01-26 06:51:00,1.96487,1.96493,1.96481,1.96485,78449999.0
2007-01-26 06:52:00,1.96493,1.96493,1.96457,1.96457,49400000.0
2007-01-26 06:53:00,1.96487,1.96495,1.96487,1.96488,62500001.0
2007-01-26 06:54:00,1.96493,1.96493,1.96482,1.96487,87300000.0
2007-01-26 06:55:00,1.96478,1.96479,1.96472,1.96479,63800000.0
2007-01-26 06:56:00,1.96478,1.9648,1.96471,1.96478,41199999.0
2007-01-26 06:57:00,1.9648,1.9648,1.9648,1.9648,8400000.0
2007-01-26 06:58:00,1.96477,1.96477,1.96473,1.96473,10500000.0
2007-01-26 06:59:00,1.96456,1.96456,1.96438,1.96438,47999999.0
2007-01-26 07:00:00,1.9645,1.96457,1.9645,1.96457,29900000.0
2007-01-26 07:01:00,1.96448,1.96461,1.96444,1.96461,81000000.0
2007-01-26 07:02:00,1.96473,1.96475,1.96473,1.96475,11600000.0
2007-01-26 07:03:00,1.96474,1.96495,1.96474,1.96495,64500000.0
2007-01-26 07:04:00,1.96509,1.96509,1.96506,1.96506,17700000.0
2007-01-26 07:05:00,1.96506,1.96558,1.96506,1.96556,64500001.0
2007-01-26 07:06:00,1.96547,1.96558,1.96543,1.96555,95700000.0
2007-01-26 07:07:00,1.96554,1.96554,1.96541,1.96541,48900000.0
2007-01-26 07:08:00,1.96547,1.96553,1.96545,1.96553,70400000.0
2007-01-26 07:09:00,1.96548,1.96548,1.96534,1.96542,31800000.0
2007-01-26 07:10:00,1.96536,1.96539,1.96536,1.96539,5100000.0
2007-01-26 07:11:00,1.96527,1.96528,1.96527,1.96528,1400000.0
2007-01-26 07:12:00,1.9653,1.96547,1.9653,1.96536,67599999.0
2007-01-26 07:13:00,1.96542,1.96545,1.96533,1.96534,49100000.0
2007-01-26 07:14:00,1.9653,1.96547,1.9653,1.96547,93600001.0
2007-01-26 07:15:00,1.96553,1.96553,1.96534,1.96553,54000000.0
2007-01-26 07:16:00,1.96555,1.96555,1.9655,1.96552,20300000.0
2007-01-26 07:17:00,1.96555,1.96558,1.96548,1.96555,31400000.0
2007-01-26 07:18:00,1.96548,1.96548,1.96542,1.96542,12900000.0
2007-01-26 07:19:00,1.96542,1.96555,1.96542,1.96547,34200000.0
2007-01-26 07:20:00,1.96548,1.96553,1.96542,1.96553,90599998.0
2007-01-26 07:21:00,1.96547,1.96547,1.96518,1.96518,44200000.0
2007-01-26 07:22:00,1.96506,1.9652,1.96506,1.9652,50100000.0
2007-01-26 07:23:00,1.96522,1.96528,1.96517,1.96522,61100000.0
2007-01-26 07:24:00,1.96519,1.96526,1.96514,1.9652,45799999.0
2007-01-26 07:25:00,1.9652,1.96528,1.96512,1.9652,79100000.0
2007-01-26 07:26:00,1.9652,1.96525,1.9652,1.96525,118799998.0
2007-01-26 07:27:00,1.96515,1.96528,1.96514,1.96514,68899998.0
2007-01-26 07:28:00,1.96519,1.96524,1.96519,1.96524,9000000.0
2007-01-26 07:29:00,1.96528,1.96534,1.96525,1.96529,40100000.0
2007-01-26 07:30:00,1.96532,1.96532,1.96518,1.9653,73000000.0
2007-01-26 07:31:00,1.96528,1.96532,1.96525,1.9653,43400000.0
2007-01-26 07:32:00,1.9653,1.96535,1.9653,1.9653,68199999.0
2007-01-26 07:33:00,1.9653,1.96538,1.96521,1.96537,82900001.0
2007-01-26 07:34:00,1.96528,1.96532,1.96521,1.96521,65000000.0
2007-01-26 07:35:00,1.96528,1.96534,1.96522,1.96522,54900000.0
2007-01-26 07:36:00,1.96523,1.96523,1.96515,1.96515,83200002.0
2007-01-26 07:37:00,1.96518,1.96526,1.96518,1.96526,36300000.0
2007-01-26 07:38:00,1.96533,1.96541,1.96523,1.96523,48200000.0
2007-01-26 07:39:00,1.96518,1.96519,1.96514,1.96519,81300002.0
2007-01-26 07:40:00,1.9652,1.96525,1.96513,1.9652,57900000.0
2007-01-26 07:41:00,1.96505,1.96505,1.9648,1.96484,55500001.0
2007-01-26 07:42:00,1.96476,1.96481,1.96469,1.96469,56300000.0
2007-01-26 07:43:00,1.96478,1.96487,1.96466,1.96487,108000000.0
2007-01-26 07:44:00,1.96482,1.9649,1.96476,1.96483,16400000.0
2007-01-26 07:45:00,1.96465,1.9648,1.96463,1.9647,108100000.0
2007-01-26 07:46:00,1.9647,1.96479,1.9647,1.96472,40400000.0
2007-01-26 07:47:00,1.96472,1.96478,1.96463,1.96464,74599999.0
2007-01-26 07:48:00,1.96454,1.96473,1.96454,1.9646,77500001.0
2007-01-26 07:49:00,1.96465,1.96481,1.96465,1.96472,67599999.0
2007-01-26 07:50:00,1.96466,1.96475,1.96463,1.96465,54500000.0
2007-01-26 07:51:00,1.96465,1.96471,1.96465,1.96468,55300001.0
2007-01-26 07:52:00,1.96473,1.96475,1.96462,1.96475,82299999.0
2007-01-26 07:53:00,1.96471,1.96477,1.96471,1.96477,31900001.0
2007-01-26 07:54:00,1.96475,1.96475,1.9645,1.9645,22400000.0
2007-01-26 07:55:00,1.9642,1.9642,1.96383,1.96397,58799999.0
2007-01-26 07:56:00,1.96405,1.96405,1.96387,1.96399,41100000.0
2007-01-26 07:57:00,1.96403,1.96409,1.96403,1.96403,51800000.0
2007-01-26 07:58:00,1.96394,1.96409,1.96392,1.96392,48600000.0
2007-01-26 07:59:00,1.96392,1.96403,1.96391,1.96403,44700001.0
2007-01-26 08:00:00,1.96415,1.96425,1.9641,1.96418,121500000.0
2007-01-26 08:01:00,1.96432,1.96432,1.96417,1.96423,63500001.0
2007-01-26 08:02:00,1.9643,1.96437,1.9643,1.96437,54100001.0
2007-01-26 08:03:00,1.96438,1.96443,1.96434,1.96435,41300000.0
2007-01-26 08:04:00,1.96432,1.96438,1.96423,1.96436,97999999.0
2007-01-26 08:05:00,1.96433,1.96433,1.96417,1.96433,118999998.0
2007-01-26 08:06:00,1.96433,1.96443,1.96423,1.96442,36800000.0
2007-01-26 08:07:00,1.96449,1.96484,1.96449,1.9647,40599999.0
2007-01-26 08:08:00,1.9648,1.96503,1.9648,1.96498,63200001.0
2007-01-26 08:09:00,1.96486,1.96503,1.96486,1.96495,69700001.0
2007-01-26 08:10:00,1.96489,1.96501,1.9648,1.96501,98400000.0
2007-01-26 08:11:00,1.96504,1.96507,1.96496,1.96507,41700001.0
2007-01-26 08:12:00,1.96516,1.96563,1.96516,1.96563,63400001.0
2007-01-26 08:13:00,1.9658,1.96591,1.96561,1.96561,41400000.0
2007-01-26 08:14:00,1.9655,1.9656,1.96532,1.96546,107099999.0
2007-01-26 08:15:00,1.96553,1.96553,1.96539,1.9654,101899999.0
2007-01-26 08:16:00,1.96523,1.96527,1.96523,1.96527,1900000.0
2007-01-26 08:17:00,1.96521,1.96524,1.96514,1.9652,102299999.0
2007-01-26 08:18:00,1.96526,1.96538,1.96526,1.96533,38300001.0
2007-01-26 08:19:00,1.96531,1.96531,1.96507,1.96515,22000000.0
2007-01-26 08:20:00,1.96513,1.96513,1.96496,1.96513,67700000.0
2007-01-26 08:21:00,1.96506,1.96506,1.96473,1.96473,115200000.0
2007-01-26 08:22:00,1.96477,1.96498,1.96477,1.96495,59699999.0
2007-01-26 08:23:00,1.965,1.96505,1.96471,1.96473,88900001.0
2007-01-26 08:24:00,1.96471,1.96483,1.96463,1.96483,45800000.0
2007-01-26 08:25:00,1.96476,1.96497,1.96476,1.96496,66099998.0
2007-01-26 08:26:00,1.96489,1.96489,1.96477,1.96482,63700000.0
2007-01-26 08:27:00,1.96481,1.96491,1.96481,1.96482,23199999.0
2007-01-26 08:28:00,1.96472,1.96493,1.96472,1.96487,40300000.0
2007-01-26 08:29:00,1.96493,1.96501,1.96475,1.96501,47500000.0
2007-01-26 08:30:00,1.96498,1.96502,1.96496,1.96498,62300000.0
2007-01-26 08:31:00,1.96503,1.96521,1.96503,1.96516,28000000.0
2007-01-26 08:32:00,1.96517,1.96519,1.96514,1.96519,18400000.0
2007-01-26 08:33:00,1.96522,1.96522,1.96504,1.96504,33899999.0
2007-01-26 08:34:00,1.96496,1.96508,1.9649,1.96499,121400002.0
2007-01-26 08:35:00,1.9651,1.96522,1.96502,1.96502,85400000.0
2007-01-26 08:36:00,1.96504,1.96514,1.96504,1.96514,4800000.0
2007-01-26 08:37:00,1.96502,1.96502,1.96493,1.96498,44700000.0
2007-01-26 08:38:00,1.96501,1.96501,1.96494,1.96494,6700000.0
2007-01-26 08:39:00,1.96497,1.965,1.96494,1.96499,45700000.0
2007-01-26 08:40:00,1.96499,1.96507,1.96489,1.96505,79900001.0
2007-01-26 08:41:00,1.96513,1.96513,1.96498,1.965,121399998.0
2007-01-26 08:42:00,1.96512,1.96512,1.96487,1.96501,130700001.0
2007-01-26 08:43:00,1.96499,1.96508,1.96492,1.96498,93500001.0
2007-01-26 08:44:00,1.96503,1.96504,1.96503,1.96504,10000000.0
2007-01-26 08:45:00,1.96515,1.96515,1.96499,1.96507,36500000.0
2007-01-26 08:46:00,1.96505,1.96505,1.96496,1.96504,64099999.0
2007-01-26 08:47:00,1.96507,1.9651,1.96492,1.96492,54570000.0
2007-01-26 08:48:00,1.96501,1.96519,1.96501,1.96507,87800002.0
2007-01-26 08:49:00,1.96517,1.96521,1.96514,1.96514,41300000.0
2007-01-26 08:50:00,1.96514,1.96514,1.96502,1.96503,105099999.0
2007-01-26 08:51:00,1.96499,1.96518,1.96488,1.96518,40300000.0
2007-01-26 08:52:00,1.96516,1.96516,1.96508,1.96508,4600000.0
2007-01-26 08:53:00,1.96508,1.96516,1.96505,1.96512,57900000.0
2007-01-26 08:54:00,1.96505,1.96509,1.96505,1.96509,36800001.0
2007-01-26 08:55:00,1.9651,1.9652,1.96504,1.9652,54800001.0
2007-01-26 08:56:00,1.9652,1.9652,1.96504,1.96504,50600000.0
2007-01-26 08:57:00,1.96513,1.9653,1.96513,1.96514,85500000.0
2007-01-26 08:58:00,1.9651,1.96518,1.96493,1.96494,65900000.0
2007-01-26 08:59:00,1.96502,1.96521,1.96502,1.96512,70700002.0
2007-01-26 09:00:00,1.96514,1.96525,1.96514,1.96517,28399999.0
2007-01-26 09:01:00,1.96522,1.96527,1.96522,1.96526,43600000.0
2007-01-26 09:02:00,1.9653,1.96538,1.96527,1.96528,65600001.0
2007-01-26 09:03:00,1.9653,1.96542,1.96523,1.96529,66299999.0
2007-01-26 09:04:00,1.9652,1.96532,1.9652,1.96524,103700000.0
2007-01-26 09:05:00,1.96532,1.96532,1.9652,1.9653,33400001.0
2007-01-26 09:06:00,1.96536,1.96539,1.96524,1.96532,94999999.0
2007-01-26 09:07:00,1.96523,1.96541,1.96523,1.96533,63770000.0
2007-01-26 09:08:00,1.96534,1.96547,1.96534,1.96547,62000000.0
2007-01-26 09:09:00,1.9655,1.9655,1.96527,1.96533,16100000.0
2007-01-26 09:10:00,1.96545,1.96559,1.96545,1.96556,33700000.0
2007-01-26 09:11:00,1.96552,1.96552,1.96528,1.96543,58500000.0
2007-01-26 09:12:00,1.96541,1.96541,1.96499,1.965,60700000.0
2007-01-26 09:13:00,1.96494,1.96502,1.96481,1.96502,99499999.0
2007-01-26 09:14:00,1.96495,1.96525,1.96495,1.96525,89099999.0
2007-01-26 09:15:00,1.96521,1.96526,1.96513,1.96518,112700001.0
2007-01-26 09:16:00,1.96505,1.96505,1.96495,1.96495,65800000.0
2007-01-26 09:17:00,1.96502,1.96562,1.96502,1.96562,37150000.0
2007-01-26 09:18:00,1.9656,1.96569,1.96547,1.9656,74500000.0
2007-01-26 09:19:00,1.96552,1.96555,1.96545,1.96555,31300000.0
2007-01-26 09:20:00,1.96555,1.96579,1.96549,1.96571,71000000.0
2007-01-26 09:21:00,1.96575,1.96583,1.9656,1.96576,53300000.0
2007-01-26 09:22:00,1.96592,1.96619,1.96586,1.96619,56820001.0
2007-01-26 09:23:00,1.9663,1.96647,1.96614,1.96647,62599999.0
2007-01-26 09:24:00,1.9665,1.9665,1.96634,1.96638,84000002.0
2007-01-26 09:25:00,1.96638,1.96677,1.96638,1.96667,102600000.0
2007-01-26 09:26:00,1.967,1.96751,1.967,1.96751,33600000.0
2007-01-26 09:27:00,1.96759,1.96771,1.9672,1.9672,112499997.0
2007-01-26 09:28:00,1.96716,1.96725,1.96692,1.96692,105999997.0
2007-01-26 09:29:00,1.967,1.96715,1.967,1.96706,69400000.0
2007-01-26 09:30:00,1.9669,1.96691,1.96668,1.96691,38200001.0
2007-01-26 09:31:00,1.96689,1.96689,1.9666,1.9666,74600000.0
2007-01-26 09:32:00,1.96655,1.96658,1.96644,1.96644,70500000.0
2007-01-26 09:33:00,1.96651,1.96664,1.96651,1.9666,82000000.0
2007-01-26 09:34:00,1.96655,1.96655,1.96631,1.96631,37800001.0
2007-01-26 09:35:00,1.96632,1.96658,1.96632,1.96658,32000000.0
2007-01-26 09:36:00,1.96644,1.96664,1.96644,1.96658,102399999.0
2007-01-26 09:37:00,1.96651,1.96656,1.96647,1.96648,31500000.0
2007-01-26 09:38:00,1.9664,1.9664,1.96621,1.96628,58100000.0
2007-01-26 09:39:00,1.96614,1.96632,1.96614,1.96615,51200000.0
2007-01-26 09:40:00,1.96604,1.96613,1.96577,1.96577,89200002.0
2007-01-26 09:41:00,1.96538,1.96558,1.96538,1.96558,44799999.0
2007-01-26 09:42:00,1.96575,1.96589,1.96571,1.96571,91999999.0
2007-01-26 09:43:00,1.96562,1.96562,1.9654,1.9654,12400000.0
2007-01-26 09:44:00,1.96535,1.96583,1.96526,1.96583,59899999.0
2007-01-26 09:45:00,1.96583,1.9659,1.96573,1.96573,88400000.0
2007-01-26 09:46:00,1.96588,1.96611,1.96584,1.96611,84200000.0
2007-01-26 09:47:00,1.9662,1.96621,1.96593,1.96607,69500000.0
2007-01-26 09:48:00,1.966,1.96608,1.96594,1.96602,107900000.0
2007-01-26 09:49:00,1.96618,1.96634,1.96611,1.96634,50000000.0
2007-01-26 09:50:00,1.96649,1.96678,1.96649,1.96671,43200000.0
2007-01-26 09:51:00,1.9668,1.96686,1.9668,1.96682,80600000.0
2007-01-26 09:52:00,1.9668,1.9668,1.96664,1.96664,31500000.0
2007-01-26 09:53:00,1.9669,1.9674,1.9669,1.96736,57100000.0
2007-01-26 09:54:00,1.96716,1.96722,1.96693,1.96695,72500001.0
2007-01-26 09:55:00,1.96684,1.96687,1.96661,1.96662,62900000.0
2007-01-26 09:56:00,1.96654,1.96676,1.96648,1.96676,18800000.0
2007-01-26 09:57:00,1.96687,1.96687,1.96656,1.96656,68400001.0
2007-01-26 09:58:00,1.96646,1.96646,1.96618,1.96625,38300001.0
2007-01-26 09:59:00,1.96612,1.9662,1.96612,1.96617,52200000.0
2007-01-26 10:00:00,1.96612,1.96619,1.96599,1.96611,122399999.0
2007-01-26 10:01:00,1.96608,1.96608,1.9658,1.9658,54400000.0
2007-01-26 10:02:00,1.96567,1.96567,1.96527,1.96527,72199998.0
2007-01-26 10:03:00,1.96523,1.96538,1.96515,1.96536,70300001.0
2007-01-26 10:04:00,1.96545,1.96555,1.96535,1.9655,34300000.0
2007-01-26 10:05:00,1.96552,1.96552,1.96529,1.96535,21500000.0
2007-01-26 10:06:00,1.96527,1.9654,1.96521,1.96521,81400002.0
2007-01-26 10:07:00,1.96485,1.96491,1.96403,1.96403,63900000.0
2007-01-26 10:08:00,1.96378,1.96378,1.96341,1.96341,39400001.0
2007-01-26 10:09:00,1.96349,1.96363,1.96343,1.96344,44900000.0
2007-01-26 10:10:00,1.96323,1.96335,1.96314,1.96321,115899998.0
2007-01-26 10:11:00,1.96296,1.96313,1.96291,1.96313,68700000.0
2007-01-26 10:12:00,1.96312,1.96319,1.96305,1.96314,50700000.0
2007-01-26 10:13:00,1.9633,1.96346,1.96323,1.96339,80700001.0
2007-01-26 10:14:00,1.96334,1.96343,1.96333,1.96343,81599999.0
2007-01-26 10:15:00,1.96335,1.96335,1.96229,1.96229,52200000.0
2007-01-26 10:16:00,1.96205,1.96283,1.96204,1.96279,72300000.0
2007-01-26 10:17:00,1.96282,1.96299,1.96282,1.96292,43400000.0
2007-01-26 10:18:00,1.96298,1.9632,1.96298,1.9632,46200001.0
2007-01-26 10:19:00,1.96333,1.96335,1.96278,1.9628,88500001.0
2007-01-26 10:20:00,1.96264,1.96297,1.96264,1.96284,105700001.0
2007-01-26 10:21:00,1.96264,1.96287,1.96237,1.96287,86900001.0
2007-01-26 10:22:00,1.96294,1.96294,1.96264,1.96277,41299999.0
2007-01-26 10:23:00,1.96282,1.96283,1.96167,1.96177,77900001.0
2007-01-26 10:24:00,1.96188,1.96196,1.9618,1.96196,50499999.0
2007-01-26 10:25:00,1.962,1.96216,1.96172,1.96172,87700001.0
2007-01-26 10:26:00,1.96164,1.96198,1.96161,1.96198,55199999.0
2007-01-26 10:27:00,1.96185,1.96185,1.96156,1.96159,46299999.0
2007-01-26 10:28:00,1.96168,1.96188,1.96163,1.96188,58999999.0
2007-01-26 10:29:00,1.96202,1.96224,1.96196,1.96196,62400000.0
2007-01-26 10:30:00,1.96182,1.96182,1.96148,1.96148,51899999.0
2007-01-26 10:31:00,1.96137,1.96165,1.96134,1.96161,92899997.0
2007-01-26 10:32:00,1.96154,1.96162,1.96133,1.96143,141399999.0
2007-01-26 10:33:00,1.96151,1.9618,1.96144,1.9618,66899999.0
2007-01-26 10:34:00,1.96174,1.962,1.96168,1.962,59700000.0
2007-01-26 10:35:00,1.96213,1.96236,1.96194,1.96236,74700000.0
2007-01-26 10:36:00,1.96235,1.9624,1.96221,1.9624,69999999.0
2007-01-26 10:37:00,1.96236,1.96236,1.96212,1.96224,78600001.0
2007-01-26 10:38:00,1.96228,1.96254,1.96228,1.9624,75499999.0
2007-01-26 10:39:00,1.9623,1.96239,1.96223,1.96223,33200000.0
2007-01-26 10:40:00,1.96237,1.96254,1.96237,1.96254,52100000.0
2007-01-26 10:41:00,1.9625,1.96255,1.96245,1.96245,88100000.0
2007-01-26 10:42:00,1.96253,1.96257,1.96243,1.96257,30100000.0
2007-01-26 10:43:00,1.9627,1.96305,1.96266,1.96296,106300002.0
2007-01-26 10:44:00,1.963,1.96305,1.96285,1.9629,18900000.0
2007-01-26 10:45:00,1.9631,1.96338,1.9631,1.96325,49800001.0
2007-01-26 10:46:00,1.96309,1.96338,1.96309,1.96335,99800001.0
2007-01-26 10:47:00,1.96341,1.96367,1.96333,1.96366,45300001.0
2007-01-26 10:48:00,1.96392,1.96392,1.96388,1.96388,1500000.0
2007-01-26 10:49:00,1.96376,1.96376,1.96365,1.96365,36300000.0
2007-01-26 10:50:00,1.96359,1.96375,1.96359,1.96375,34600000.0
2007-01-26 10:51:00,1.96394,1.96394,1.96374,1.96374,21900000.0
2007-01-26 10:52:00,1.96376,1.9639,1.96374,1.96374,68699999.0
2007-01-26 10:53:00,1.96381,1.96394,1.96374,1.96379,83400002.0
2007-01-26 10:54:00,1.96377,1.96377,1.96352,1.96367,60000000.0
2007-01-26 10:55:00,1.96387,1.96399,1.9637,1.9637,79599999.0
2007-01-26 10:56:00,1.96369,1.96375,1.96352,1.96375,77299998.0
2007-01-26 10:57:00,1.96377,1.96384,1.96343,1.9635,72800000.0
2007-01-26 10:58:00,1.96359,1.96443,1.96359,1.96431,84899999.0
2007-01-26 10:59:00,1.9643,1.9643,1.96391,1.96398,101899998.0
2007-01-26 11:00:00,1.9642,1.96449,1.96412,1.96449,73400001.0
2007-01-26 11:01:00,1.96457,1.96461,1.96405,1.96405,88599997.0
2007-01-26 11:02:00,1.96405,1.96405,1.96381,1.96387,84200001.0
2007-01-26 11:03:00,1.96394,1.964,1.96384,1.96384,120700000.0
2007-01-26 11:04:00,1.96403,1.96411,1.96385,1.96386,68400000.0
2007-01-26 11:05:00,1.96389,1.96409,1.96386,1.96387,104300000.0
2007-01-26 11:06:00,1.96391,1.96391,1.96383,1.96383,54000000.0
2007-01-26 11:07:00,1.96392,1.96409,1.96392,1.96396,78999998.0
2007-01-26 11:08:00,1.9639,1.96399,1.96378,1.96379,59300000.0
2007-01-26 11:09:00,1.96383,1.96386,1.96334,1.96335,132699997.0
2007-01-26 11:10:00,1.96333,1.96345,1.96333,1.96338,64300000.0
2007-01-26 11:11:00,1.96318,1.96318,1.96277,1.96295,72300001.0
2007-01-26 11:12:00,1.96304,1.96309,1.96287,1.96288,62100000.0
2007-01-26 11:13:00,1.96278,1.96278,1.96248,1.96258,96300001.0
2007-01-26 11:14:00,1.9628,1.96301,1.9628,1.96301,37800000.0
2007-01-26 11:15:00,1.96299,1.96309,1.96272,1.96272,128200002.0
2007-01-26 11:16:00,1.96276,1.96305,1.96276,1.96305,79900000.0
2007-01-26 11:17:00,1.9631,1.96321,1.9631,1.96316,56400000.0
2007-01-26 11:18:00,1.9631,1.9631,1.96293,1.96302,51700000.0
2007-01-26 11:19:00,1.96287,1.96287,1.96267,1.9628,99899998.0
2007-01-26 11:20:00,1.96277,1.96277,1.96266,1.96271,55800000.0
2007-01-26 11:21:00,1.96277,1.9628,1.96269,1.96273,63200000.0
2007-01-26 11:22:00,1.96273,1.96279,1.96258,1.96275,41200000.0
2007-01-26 11:23:00,1.96275,1.96275,1.96254,1.96254,22900000.0
2007-01-26 11:24:00,1.9625,1.96255,1.96238,1.96255,95199998.0
2007-01-26 11:25:00,1.96244,1.96264,1.96244,1.96257,104100000.0
2007-01-26 11:26:00,1.9626,1.96282,1.9626,1.96276,40900000.0
2007-01-26 11:27:00,1.96276,1.96276,1.9625,1.9625,48000000.0
2007-01-26 11:28:00,1.96257,1.96265,1.96254,1.9626,102500000.0
2007-01-26 11:29:00,1.9626,1.96272,1.96259,1.96272,56700000.0
2007-01-26 11:30:00,1.96268,1.96289,1.96251,1.96251,68799999.0
2007-01-26 11:31:00,1.96245,1.96245,1.96184,1.96223,60500000.0
2007-01-26 11:32:00,1.96221,1.96253,1.96219,1.96245,69500001.0
2007-01-26 11:33:00,1.96227,1.96227,1.96215,1.96225,58900000.0
2007-01-26 11:34:00,1.96235,1.96251,1.96215,1.96219,100199999.0
2007-01-26 11:35:00,1.96212,1.96229,1.96212,1.96224,61800000.0
2007-01-26 11:36:00,1.96217,1.96228,1.96202,1.96204,59600000.0
2007-01-26 11:37:00,1.96199,1.96228,1.96199,1.96228,57500001.0
2007-01-26 11:38:00,1.9623,1.9623,1.96216,1.9622,57000001.0
2007-01-26 11:39:00,1.96224,1.96233,1.9622,1.96223,48400000.0
2007-01-26 11:40:00,1.96224,1.96241,1.96224,1.9624,38800000.0
2007-01-26 11:41:00,1.96243,1.96254,1.9624,1.9624,52599999.0
2007-01-26 11:42:00,1.9624,1.96255,1.96235,1.96255,113900001.0
2007-01-26 11:43:00,1.96254,1.96264,1.9624,1.96243,54900000.0
2007-01-26 11:44:00,1.96247,1.96256,1.96238,1.96256,26900000.0
2007-01-26 11:45:00,1.96254,1.96306,1.9625,1.96301,57900000.0
2007-01-26 11:46:00,1.96291,1.96291,1.96208,1.96217,112799998.0
2007-01-26 11:47:00,1.96218,1.9622,1.96209,1.96211,67700000.0
2007-01-26 11:48:00,1.96225,1.9625,1.96217,1.9625,74199999.0
2007-01-26 11:49:00,1.96233,1.96233,1.96222,1.96228,34999999.0
2007-01-26 11:50:00,1.96236,1.96267,1.96236,1.96261,128300001.0
2007-01-26 11:51:00,1.96251,1.96251,1.96229,1.96232,57999998.0
2007-01-26 11:52:00,1.96224,1.96224,1.96211,1.96215,34199999.0
2007-01-26 11:53:00,1.96217,1.96234,1.96215,1.96215,59099999.0
2007-01-26 11:54:00,1.96212,1.96218,1.96199,1.96214,87900000.0
2007-01-26 11:55:00,1.9622,1.96224,1.9621,1.96213,80199999.0
2007-01-26 11:56:00,1.96217,1.96228,1.96217,1.96228,14200000.0
2007-01-26 11:57:00,1.96228,1.96228,1.96214,1.96225,88500000.0
2007-01-26 11:58:00,1.96225,1.96238,1.96218,1.96218,52800000.0
2007-01-26 11:59:00,1.9623,1.96241,1.96228,1.96236,113800000.0
2007-01-26 12:00:00,1.96241,1.96312,1.96241,1.96312,136799998.0
2007-01-26 12:01:00,1.96323,1.96335,1.9631,1.96312,75500000.0
2007-01-26 12:02:00,1.963,1.963,1.9627,1.9627,72800001.0
2007-01-26 12:03:00,1.96265,1.96265,1.96239,1.96239,32300000.0
2007-01-26 12:04:00,1.96248,1.96269,1.96248,1.96267,134446992.0
2007-01-26 12:05:00,1.96271,1.96273,1.96257,1.96273,50900001.0
2007-01-26 12:06:00,1.96263,1.96279,1.96262,1.96279,48899998.0
2007-01-26 12:07:00,1.96287,1.96288,1.96275,1.96282,36900000.0
2007-01-26 12:08:00,1.96271,1.96279,1.96263,1.96277,36200000.0
2007-01-26 12:09:00,1.96263,1.96294,1.96261,1.96294,59500001.0
2007-01-26 12:10:00,1.96314,1.96334,1.96314,1.96316,55499999.0
2007-01-26 12:11:00,1.96294,1.96294,1.96283,1.96285,50149999.0
2007-01-26 12:12:00,1.9629,1.96297,1.9629,1.96297,35850001.0
2007-01-26 12:13:00,1.96298,1.96311,1.9629,1.96311,59499999.0
2007-01-26 12:14:00,1.96314,1.96324,1.96299,1.96309,52100000.0
2007-01-26 12:15:00,1.96317,1.96337,1.96317,1.96328,13300000.0
2007-01-26 12:16:00,1.96339,1.96342,1.96312,1.96325,92099999.0
2007-01-26 12:17:00,1.9632,1.9632,1.96288,1.96294,28600000.0
2007-01-26 12:18:00,1.96286,1.9629,1.96277,1.9629,35199999.0
2007-01-26 12:19:00,1.9629,1.9629,1.9625,1.9625,67999999.0
2007-01-26 12:20:00,1.96254,1.96272,1.96254,1.96272,73800000.0
2007-01-26 12:21:00,1.96266,1.96266,1.96239,1.96243,43900000.0
2007-01-26 12:22:00,1.9624,1.96244,1.96231,1.9624,140900002.0
2007-01-26 12:23:00,1.9624,1.9624,1.96228,1.96228,44600000.0
2007-01-26 12:24:00,1.96232,1.96243,1.96232,1.96238,74000000.0
2007-01-26 12:25:00,1.96234,1.96248,1.96234,1.96238,61099999.0
2007-01-26 12:26:00,1.96244,1.96244,1.96231,1.96231,61700001.0
2007-01-26 12:27:00,1.9623,1.9623,1.9621,1.96222,55399998.0
2007-01-26 12:28:00,1.9624,1.96251,1.96235,1.96248,135300002.0
2007-01-26 12:29:00,1.96252,1.96252,1.96226,1.96231,99000001.0
2007-01-26 12:30:00,1.96245,1.96255,1.96231,1.96233,108800001.0
2007-01-26 12:31:00,1.96231,1.96251,1.96227,1.96229,77100000.0
2007-01-26 12:32:00,1.96234,1.96234,1.96214,1.9622,44800000.0
2007-01-26 12:33:00,1.96233,1.96241,1.96222,1.96241,57700000.0
2007-01-26 12:34:00,1.96235,1.96241,1.96229,1.96229,16000000.0
2007-01-26 12:35:00,1.96227,1.96227,1.96218,1.96225,120900001.0
2007-01-26 12:36:00,1.96227,1.96229,1.96217,1.96224,28900000.0
2007-01-26 12:37:00,1.96215,1.96232,1.96215,1.96232,22500000.0
2007-01-26 12:38:00,1.96226,1.96226,1.96211,1.96218,47600000.0
2007-01-26 12:39:00,1.9621,1.96213,1.96192,1.96192,105700001.0
2007-01-26 12:40:00,1.96178,1.96194,1.96176,1.9618,62299999.0
2007-01-26 12:41:00,1.96177,1.96196,1.96177,1.96191,29200000.0
2007-01-26 12:42:00,1.96188,1.96188,1.96179,1.96179,37900000.0
2007-01-26 12:43:00,1.96175,1.96183,1.96159,1.96183,105199999.0
2007-01-26 12:44:00,1.96155,1.96156,1.96118,1.96118,48200000.0
2007-01-26 12:45:00,1.96118,1.9612,1.96098,1.96099,38200000.0
2007-01-26 12:46:00,1.96092,1.96092,1.96068,1.96068,17000000.0
2007-01-26 12:47:00,1.96054,1.9607,1.96043,1.96062,88899999.0
2007-01-26 12:48:00,1.96048,1.96067,1.96048,1.96061,37300000.0
2007-01-26 12:49:00,1.96045,1.96063,1.96037,1.96061,105099999.0
2007-01-26 12:50:00,1.96066,1.9607,1.96026,1.96026,59700000.0
2007-01-26 12:51:00,1.96014,1.96023,1.96008,1.96023,62400000.0
2007-01-26 12:52:00,1.96014,1.96043,1.96014,1.96037,114299999.0
2007-01-26 12:53:00,1.96044,1.96056,1.96036,1.96036,53900000.0
2007-01-26 12:54:00,1.96028,1.96035,1.96007,1.96013,29100000.0
2007-01-26 12:55:00,1.9602,1.96045,1.9602,1.96042,66100000.0
2007-01-26 12:56:00,1.96044,1.96063,1.96044,1.96063,23400000.0
2007-01-26 12:57:00,1.9607,1.9609,1.96065,1.9609,41300000.0
2007-01-26 12:58:00,1.96103,1.96108,1.96091,1.96091,57700000.0
2007-01-26 12:59:00,1.96061,1.96094,1.96061,1.96094,39500000.0
2007-01-26 13:00:00,1.96091,1.96091,1.96066,1.96075,111700001.0
2007-01-26 13:01:00,1.9607,1.96079,1.96045,1.96045,40300000.0
2007-01-26 13:02:00,1.96043,1.96059,1.96043,1.96047,77800000.0
2007-01-26 13:03:00,1.96051,1.96059,1.96051,1.96055,40600000.0
2007-01-26 13:04:00,1.96048,1.96051,1.96044,1.96051,75399999.0
2007-01-26 13:05:00,1.96051,1.96063,1.96051,1.96055,40099999.0
2007-01-26 13:06:00,1.96058,1.96064,1.9605,1.96052,84499998.0
2007-01-26 13:07:00,1.96072,1.96098,1.96072,1.96096,71300000.0
2007-01-26 13:08:00,1.96099,1.96104,1.96081,1.96087,65099999.0
2007-01-26 13:09:00,1.96071,1.96091,1.96071,1.96091,31900000.0
2007-01-26 13:10:00,1.96062,1.96062,1.96028,1.96034,56200000.0
2007-01-26 13:11:00,1.96035,1.9604,1.9603,1.9604,12100000.0
2007-01-26 13:12:00,1.96042,1.96053,1.96036,1.9605,47600000.0
2007-01-26 13:13:00,1.96041,1.96065,1.96041,1.96065,51000000.0
2007-01-26 13:14:00,1.96068,1.96071,1.96061,1.96066,59250001.0
2007-01-26 13:15:00,1.96062,1.96062,1.96045,1.96047,32400000.0
2007-01-26 13:16:00,1.96048,1.96056,1.96048,1.96052,53000000.0
2007-01-26 13:17:00,1.9605,1.9605,1.96033,1.96049,48200000.0
2007-01-26 13:18:00,1.96052,1.96057,1.9604,1.9604,79600001.0
2007-01-26 13:19:00,1.96057,1.9607,1.96051,1.9607,36400000.0
2007-01-26 13:20:00,1.96067,1.96067,1.96025,1.96028,60700001.0
2007-01-26 13:21:00,1.96017,1.96017,1.95966,1.95966,60899999.0
2007-01-26 13:22:00,1.95966,1.95969,1.95961,1.95969,23700000.0
2007-01-26 13:23:00,1.95987,1.96003,1.95981,1.96003,105500001.0
2007-01-26 13:24:00,1.95987,1.95989,1.95969,1.95983,76800001.0
2007-01-26 13:25:00,1.95986,1.95997,1.95967,1.9599,81099999.0
2007-01-26 13:26:00,1.96003,1.96003,1.95968,1.95968,81100000.0
2007-01-26 13:27:00,1.95965,1.95965,1.95951,1.95963,60199999.0
2007-01-26 13:28:00,1.95962,1.95968,1.95943,1.95943,29700000.0
2007-01-26 13:29:00,1.95942,1.95949,1.95903,1.95911,57399999.0
2007-01-26 13:30:00,1.95892,1.95921,1.95892,1.9591,88999999.0
2007-01-26 13:31:00,1.95912,1.95949,1.95901,1.95946,51800000.0
2007-01-26 13:32:00,1.95946,1.95966,1.95933,1.95966,117299999.0
2007-01-26 13:33:00,1.95968,1.95975,1.9596,1.9597,72600000.0
2007-01-26 13:34:00,1.9597,1.95979,1.95962,1.95963,108099999.0
2007-01-26 13:35:00,1.95965,1.95969,1.95955,1.95955,84799998.0
2007-01-26 13:36:00,1.95951,1.95953,1.95934,1.95936,90850000.0
2007-01-26 13:37:00,1.95922,1.95922,1.95882,1.95882,57100000.0
2007-01-26 13:38:00,1.9589,1.9589,1.95857,1.95884,100699998.0
2007-01-26 13:39:00,1.95888,1.95929,1.95888,1.95929,55499999.0
2007-01-26 13:40:00,1.9593,1.9593,1.95889,1.95892,141799999.0
2007-01-26 13:41:00,1.95894,1.95911,1.95887,1.95887,36900000.0
2007-01-26 13:42:00,1.95895,1.95943,1.95895,1.95936,49100000.0
2007-01-26 13:43:00,1.95937,1.95941,1.95932,1.95932,22900000.0
2007-01-26 13:44:00,1.95932,1.95939,1.95927,1.95937,80500002.0
2007-01-26 13:45:00,1.95933,1.95948,1.95932,1.95948,40600000.0
2007-01-26 13:46:00,1.95945,1.95962,1.95945,1.95962,120500003.0
2007-01-26 13:47:00,1.95965,1.95971,1.95949,1.95952,82200002.0
2007-01-26 13:48:00,1.95966,1.95982,1.95958,1.95982,112000001.0
2007-01-26 13:49:00,1.95994,1.96042,1.95994,1.96042,59100000.0
2007-01-26 13:50:00,1.96055,1.96072,1.96055,1.96072,44600001.0
2007-01-26 13:51:00,1.96068,1.96074,1.96062,1.96074,44800000.0
2007-01-26 13:52:00,1.9608,1.9608,1.96051,1.9606,68300000.0
2007-01-26 13:53:00,1.9605,1.9605,1.96038,1.96048,48800000.0
2007-01-26 13:54:00,1.96053,1.96063,1.96047,1.96063,19500000.0
2007-01-26 13:55:00,1.96073,1.96076,1.96048,1.9606,84450000.0
2007-01-26 13:56:00,1.96065,1.96076,1.9604,1.9604,86400003.0
2007-01-26 13:57:00,1.96037,1.96039,1.96019,1.96033,132500001.0
2007-01-26 13:58:00,1.96038,1.96055,1.96019,1.96031,81800000.0
2007-01-26 13:59:00,1.96038,1.96061,1.96038,1.96061,32900000.0
2007-01-26 14:00:00,1.96072,1.96074,1.96032,1.96032,100300000.0
2007-01-26 14:01:00,1.96038,1.96038,1.96017,1.96019,116399997.0
2007-01-26 14:02:00,1.96013,1.96013,1.95999,1.96,46400001.0
2007-01-26 14:03:00,1.96003,1.96006,1.9599,1.95995,76000001.0
2007-01-26 14:04:00,1.96,1.96024,1.96,1.96013,61100001.0
2007-01-26 14:05:00,1.96006,1.9602,1.96003,1.9602,121199998.0
2007-01-26 14:06:00,1.96008,1.96032,1.96004,1.96016,65400000.0
2007-01-26 14:07:00,1.96001,1.96021,1.95993,1.96013,54200000.0
2007-01-26 14:08:00,1.96004,1.96004,1.95981,1.95981,57300000.0
2007-01-26 14:09:00,1.95992,1.96001,1.9595,1.9595,40700000.0
2007-01-26 14:10:00,1.9595,1.95955,1.95935,1.95938,21200000.0
2007-01-26 14:11:00,1.95938,1.95944,1.95936,1.95936,108400001.0
2007-01-26 14:12:00,1.95949,1.95994,1.95949,1.95983,36200000.0
2007-01-26 14:13:00,1.95983,1.9602,1.95968,1.9602,76700000.0
2007-01-26 14:14:00,1.96037,1.9605,1.96011,1.96013,34800000.0
2007-01-26 14:15:00,1.96007,1.96023,1.95998,1.96023,68100000.0
2007-01-26 14:16:00,1.9602,1.96027,1.9601,1.96021,68900000.0
2007-01-26 14:17:00,1.96037,1.96055,1.96028,1.96046,65800000.0
2007-01-26 14:18:00,1.96058,1.96058,1.96027,1.96033,77700000.0
2007-01-26 14:19:00,1.96043,1.96045,1.96029,1.96029,28800000.0
2007-01-26 14:20:00,1.96032,1.96035,1.96018,1.96035,125200002.0
2007-01-26 14:21:00,1.96024,1.96031,1.96015,1.96015,31400000.0
2007-01-26 14:22:00,1.96018,1.96018,1.96008,1.96008,18900000.0
2007-01-26 14:23:00,1.96005,1.96005,1.95999,1.95999,70000000.0
2007-01-26 14:24:00,1.96003,1.9603,1.96003,1.9603,55100000.0
2007-01-26 14:25:00,1.96032,1.96032,1.96,1.96,70800000.0
2007-01-26 14:26:00,1.96,1.96007,1.95988,1.96,27200000.0
2007-01-26 14:27:00,1.96006,1.96017,1.95994,1.96016,97100000.0
2007-01-26 14:28:00,1.96004,1.96015,1.96003,1.96012,31800000.0
2007-01-26 14:29:00,1.96018,1.9602,1.96013,1.96018,41000001.0
2007-01-26 14:30:00,1.96022,1.96022,1.95992,1.95996,71400000.0
2007-01-26 14:31:00,1.95994,1.96,1.95993,1.95993,54399999.0
2007-01-26 14:32:00,1.95985,1.95988,1.95982,1.95982,54199998.0
2007-01-26 14:33:00,1.9598,1.96003,1.9598,1.95993,36100000.0
2007-01-26 14:34:00,1.95987,1.95999,1.95987,1.95997,49400000.0
2007-01-26 14:35:00,1.95989,1.95992,1.95966,1.95966,35100000.0
2007-01-26 14:36:00,1.95966,1.95972,1.95948,1.95948,43000000.0
2007-01-26 14:37:00,1.9595,1.95968,1.95946,1.95966,93200001.0
2007-01-26 14:38:00,1.95972,1.95986,1.95971,1.95986,48700001.0
2007-01-26 14:39:00,1.95992,1.95992,1.95977,1.95987,19900000.0
2007-01-26 14:40:00,1.95986,1.95986,1.95979,1.95981,51700001.0
2007-01-26 14:41:00,1.95981,1.95989,1.95981,1.95982,38600001.0
2007-01-26 14:42:00,1.95963,1.95963,1.9592,1.95921,48900000.0
2007-01-26 14:43:00,1.95944,1.95979,1.95944,1.95973,27100000.0
2007-01-26 14:44:00,1.95972,1.95973,1.95954,1.95958,71299999.0
2007-01-26 14:45:00,1.95965,1.9599,1.95965,1.9599,89000002.0
2007-01-26 14:46:00,1.95985,1.95991,1.95979,1.95991,32500000.0
2007-01-26 14:47:00,1.95993,1.96003,1.95981,1.95986,62900000.0
2007-01-26 14:48:00,1.95986,1.95986,1.95979,1.9598,20800000.0
2007-01-26 14:49:00,1.95997,1.95997,1.95965,1.95965,43600000.0
2007-01-26 14:50:00,1.9596,1.95968,1.95949,1.95961,83999998.0
2007-01-26 14:51:00,1.95954,1.95954,1.95936,1.95954,83600001.0
2007-01-26 14:52:00,1.95955,1.95972,1.95955,1.95972,39900000.0
2007-01-26 14:53:00,1.95973,1.95973,1.9596,1.95967,55699999.0
2007-01-26 14:54:00,1.95971,1.95989,1.95971,1.9598,78699999.0
2007-01-26 14:55:00,1.95979,1.95992,1.95978,1.9599,64400000.0
2007-01-26 14:56:00,1.95993,1.95998,1.95986,1.95997,37400000.0
2007-01-26 14:57:00,1.96001,1.96007,1.9599,1.95997,83599999.0
2007-01-26 14:58:00,1.95996,1.96012,1.95991,1.95996,104900001.0
2007-01-26 14:59:00,1.95992,1.95999,1.95992,1.95993,70200000.0
2007-01-26 15:00:00,1.95993,1.96005,1.95993,1.96005,89200001.0
2007-01-26 15:01:00,1.9599,1.95997,1.95986,1.95992,69000000.0
2007-01-26 15:02:00,1.95991,1.96032,1.95986,1.96025,54500000.0
2007-01-26 15:03:00,1.96036,1.96047,1.9603,1.96038,40200001.0
2007-01-26 15:04:00,1.96037,1.96057,1.96032,1.96038,85799999.0
2007-01-26 15:05:00,1.9605,1.96052,1.96028,1.96034,58300000.0
2007-01-26 15:06:00,1.96026,1.96038,1.96024,1.96038,77399999.0
2007-01-26 15:07:00,1.9604,1.96046,1.96038,1.96046,28100000.0
2007-01-26 15:08:00,1.96036,1.96048,1.96028,1.96038,72499999.0
2007-01-26 15:09:00,1.96045,1.96053,1.96028,1.9603,53300000.0
2007-01-26 15:10:00,1.96014,1.96022,1.96014,1.96018,35300000.0
2007-01-26 15:11:00,1.96011,1.96022,1.96008,1.96014,48200000.0
2007-01-26 15:12:00,1.96018,1.96027,1.96002,1.96004,115099999.0
2007-01-26 15:13:00,1.96007,1.96011,1.95996,1.96002,72700001.0
2007-01-26 15:14:00,1.95992,1.95992,1.95965,1.95973,65900000.0
2007-01-26 15:15:00,1.95976,1.95993,1.95976,1.95981,29500000.0
2007-01-26 15:16:00,1.95968,1.95968,1.95941,1.95942,100399998.0
2007-01-26 15:17:00,1.95939,1.95961,1.95939,1.95961,42299999.0
2007-01-26 15:18:00,1.95964,1.95964,1.95937,1.95951,70100000.0
2007-01-26 15:19:00,1.95958,1.95961,1.95943,1.95952,159500005.0
2007-01-26 15:20:00,1.95953,1.95983,1.9595,1.95969,97599999.0
2007-01-26 15:21:00,1.9597,1.9597,1.95956,1.95959,56400000.0
2007-01-26 15:22:00,1.95957,1.95968,1.9595,1.95965,31900000.0
2007-01-26 15:23:00,1.9598,1.95999,1.95979,1.95988,105800000.0
2007-01-26 15:24:00,1.95992,1.95995,1.95978,1.95992,107700000.0
2007-01-26 15:25:00,1.95998,1.96003,1.95983,1.95983,95700001.0
2007-01-26 15:26:00,1.95985,1.95992,1.95981,1.95987,94900000.0
2007-01-26 15:27:00,1.95988,1.95997,1.95975,1.95975,88300000.0
2007-01-26 15:28:00,1.95975,1.95979,1.95965,1.95965,39099999.0
2007-01-26 15:29:00,1.95968,1.95968,1.95932,1.95938,86400001.0
2007-01-26 15:30:00,1.95867,1.95867,1.95687,1.95688,36200000.0
2007-01-26 15:31:00,1.95694,1.95783,1.95694,1.95783,96399998.0
2007-01-26 15:32:00,1.9579,1.95875,1.9579,1.95872,53700000.0
2007-01-26 15:33:00,1.95882,1.95882,1.95762,1.95768,90100000.0
2007-01-26 15:34:00,1.95762,1.95802,1.95762,1.958,136499998.0
2007-01-26 15:35:00,1.95824,1.95834,1.95806,1.95812,97900001.0
2007-01-26 15:36:00,1.95835,1.95885,1.95835,1.95885,67200002.0
2007-01-26 15:37:00,1.95883,1.95893,1.95871,1.95878,94599999.0
2007-01-26 15:38:00,1.9588,1.95909,1.95879,1.95895,55300000.0
2007-01-26 15:39:00,1.95926,1.9595,1.95915,1.95943,79999999.0
2007-01-26 15:40:00,1.95964,1.95977,1.95929,1.95929,49100000.0
2007-01-26 15:41:00,1.9592,1.95921,1.95904,1.95921,45700000.0
2007-01-26 15:42:00,1.9592,1.95933,1.95899,1.9592,108600000.0
2007-01-26 15:43:00,1.9592,1.95953,1.95907,1.95907,58099999.0
2007-01-26 15:44:00,1.95887,1.959,1.95878,1.9588,118299999.0
2007-01-26 15:45:00,1.95886,1.95901,1.95845,1.95871,91900000.0
2007-01-26 15:46:00,1.95881,1.95881,1.95846,1.95847,68000001.0
2007-01-26 15:47:00,1.95833,1.95833,1.95815,1.95815,102899999.0
2007-01-26 15:48:00,1.95845,1.95859,1.95834,1.95857,103699998.0
2007-01-26 15:49:00,1.95848,1.95848,1.95819,1.95826,63400000.0
2007-01-26 15:50:00,1.9583,1.95843,1.95823,1.95823,52500002.0
2007-01-26 15:51:00,1.95832,1.95847,1.95832,1.95847,46300000.0
2007-01-26 15:52:00,1.95838,1.95893,1.95837,1.95866,79900000.0
2007-01-26 15:53:00,1.95877,1.95885,1.95865,1.95875,109999998.0
2007-01-26 15:54:00,1.9587,1.95876,1.95858,1.95858,26000000.0
2007-01-26 15:55:00,1.95883,1.95955,1.95883,1.95955,58800001.0
2007-01-26 15:56:00,1.95953,1.95962,1.95945,1.95952,56900000.0
2007-01-26 15:57:00,1.9596,1.95984,1.9596,1.95971,73400000.0
2007-01-26 15:58:00,1.95943,1.95975,1.95943,1.95968,92800000.0
2007-01-26 15:59:00,1.95995,1.96109,1.95995,1.96101,107499997.0
2007-01-26 16:00:00,1.96114,1.96163,1.96114,1.96161,64200001.0
2007-01-26 16:01:00,1.9618,1.9618,1.96127,1.96129,97846992.0
2007-01-26 16:02:00,1.96125,1.96143,1.96124,1.96125,102599998.0
2007-01-26 16:03:00,1.96125,1.96163,1.96114,1.96153,62000000.0
2007-01-26 16:04:00,1.96142,1.96146,1.96102,1.96102,57599999.0
2007-01-26 16:05:00,1.96092,1.96102,1.96083,1.96092,67299999.0
2007-01-26 16:06:00,1.96088,1.96089,1.96077,1.96089,69200000.0
2007-01-26 16:07:00,1.96092,1.96099,1.96082,1.96082,26899999.0
2007-01-26 16:08:00,1.96068,1.96087,1.96068,1.9608,160699998.0
2007-01-26 16:09:00,1.96068,1.96068,1.96062,1.96062,30800000.0
2007-01-26 16:10:00,1.96043,1.96059,1.96037,1.96037,77500000.0
2007-01-26 16:11:00,1.9603,1.96061,1.96029,1.96061,86200000.0
2007-01-26 16:12:00,1.96064,1.96072,1.96063,1.96063,85500001.0
2007-01-26 16:13:00,1.96064,1.96115,1.96059,1.96115,85799999.0
2007-01-26 16:14:00,1.96105,1.96122,1.96103,1.96111,35200000.0
2007-01-26 16:15:00,1.96091,1.96093,1.96072,1.96072,37900000.0
2007-01-26 16:16:00,1.96053,1.96059,1.96039,1.96047,49050000.0
2007-01-26 16:17:00,1.96057,1.96057,1.96001,1.96001,159800002.0
2007-01-26 16:18:00,1.96004,1.96035,1.96004,1.96021,96200001.0
2007-01-26 16:19:00,1.96027,1.9604,1.96007,1.9604,70200001.0
2007-01-26 16:20:00,1.9605,1.96052,1.96031,1.9604,115400000.0
2007-01-26 16:21:00,1.96042,1.96049,1.96027,1.96041,141299997.0
2007-01-26 16:22:00,1.96046,1.96081,1.96046,1.96081,81500001.0
2007-01-26 16:23:00,1.96068,1.96074,1.96055,1.96055,82600000.0
2007-01-26 16:24:00,1.9604,1.96046,1.96023,1.9604,127500001.0
2007-01-26 16:25:00,1.96041,1.96047,1.96038,1.96047,33100000.0
2007-01-26 16:26:00,1.96049,1.96075,1.96049,1.96063,73000001.0
2007-01-26 16:27:00,1.96071,1.96077,1.96032,1.96032,38000001.0
2007-01-26 16:28:00,1.96031,1.9604,1.96015,1.96015,61600001.0
2007-01-26 16:29:00,1.96027,1.96029,1.96019,1.96025,28600000.0
2007-01-26 16:30:00,1.96014,1.96027,1.96013,1.96027,49200000.0
2007-01-26 16:31:00,1.96031,1.96037,1.96016,1.96027,105100002.0
2007-01-26 16:32:00,1.96026,1.96026,1.96014,1.96015,54700001.0
2007-01-26 16:33:00,1.96009,1.96021,1.96008,1.96013,26200000.0
2007-01-26 16:34:00,1.9601,1.96016,1.96001,1.96009,49100000.0
2007-01-26 16:35:00,1.95988,1.95996,1.95977,1.95983,88100000.0
2007-01-26 16:36:00,1.95978,1.95989,1.95976,1.95981,66500000.0
2007-01-26 16:37:00,1.95966,1.95971,1.95945,1.95945,52500000.0
2007-01-26 16:38:00,1.95918,1.95936,1.95915,1.95936,84699998.0
2007-01-26 16:39:00,1.95928,1.9594,1.95872,1.95887,108100000.0
2007-01-26 16:40:00,1.95891,1.95904,1.95891,1.95902,18900000.0
2007-01-26 16:41:00,1.95883,1.9591,1.95883,1.95891,118899999.0
2007-01-26 16:42:00,1.9588,1.9588,1.95862,1.95862,41399999.0
2007-01-26 16:43:00,1.9587,1.95873,1.95863,1.95863,16100000.0
2007-01-26 16:44:00,1.95861,1.9587,1.95852,1.95854,64700000.0
2007-01-26 16:45:00,1.95848,1.95867,1.95848,1.95857,45800000.0
2007-01-26 16:46:00,1.95863,1.95871,1.95855,1.9586,58799999.0
2007-01-26 16:47:00,1.95851,1.95877,1.95842,1.95842,99000000.0
2007-01-26 16:48:00,1.95835,1.95836,1.95815,1.95819,76900000.0
2007-01-26 16:49:00,1.95819,1.95827,1.95813,1.95827,55300002.0
2007-01-26 16:50:00,1.95822,1.95829,1.958,1.95807,101599996.0
2007-01-26 16:51:00,1.95808,1.95811,1.95794,1.958,91400001.0
2007-01-26 16:52:00,1.95793,1.95815,1.95791,1.95803,79100000.0
2007-01-26 16:53:00,1.95789,1.95798,1.95783,1.95788,56500000.0
2007-01-26 16:54:00,1.95775,1.95783,1.9575,1.9575,35400000.0
2007-01-26 16:55:00,1.95737,1.95737,1.95714,1.9572,58300000.0
2007-01-26 16:56:00,1.9573,1.95771,1.9573,1.95765,45900000.0
2007-01-26 16:57:00,1.95765,1.9578,1.95759,1.95775,91700001.0
2007-01-26 16:58:00,1.95775,1.95782,1.95767,1.9578,85200001.0
2007-01-26 16:59:00,1.95788,1.95794,1.95767,1.95767,66300002.0
2007-01-26 17:00:00,1.9574,1.9574,1.95576,1.95662,37000000.0
2007-01-26 17:01:00,1.9567,1.95722,1.95661,1.95719,57900001.0
2007-01-26 17:02:00,1.95723,1.95753,1.95704,1.95753,89199998.0
2007-01-26 17:03:00,1.9574,1.95779,1.95727,1.95779,63900000.0
2007-01-26 17:04:00,1.95768,1.95801,1.95768,1.95779,41100000.0
2007-01-26 17:05:00,1.95788,1.95806,1.95773,1.95785,94500001.0
2007-01-26 17:06:00,1.95797,1.9581,1.95762,1.95768,104300002.0
2007-01-26 17:07:00,1.95762,1.95775,1.95751,1.95765,113400001.0
2007-01-26 17:08:00,1.95772,1.95793,1.95764,1.95766,110900001.0
2007-01-26 17:09:00,1.95777,1.95789,1.95748,1.95748,101199999.0
2007-01-26 17:10:00,1.95742,1.95743,1.95704,1.95708,54300000.0
2007-01-26 17:11:00,1.95703,1.95725,1.95703,1.95725,103000000.0
2007-01-26 17:12:00,1.95722,1.95737,1.95708,1.95737,62599999.0
2007-01-26 17:13:00,1.95738,1.95744,1.95686,1.95693,72400000.0
2007-01-26 17:14:00,1.95705,1.95708,1.95645,1.95652,90000000.0
2007-01-26 17:15:00,1.95655,1.95666,1.95637,1.95637,62300000.0
2007-01-26 17:16:00,1.95628,1.95667,1.95624,1.95667,58100000.0
2007-01-26 17:17:00,1.95653,1.95697,1.9565,1.95691,30900000.0
2007-01-26 17:18:00,1.95697,1.95697,1.95657,1.95666,61200000.0
2007-01-26 17:19:00,1.95672,1.95688,1.95672,1.95676,47300000.0
2007-01-26 17:20:00,1.95689,1.95763,1.95689,1.95763,90800001.0
2007-01-26 17:21:00,1.95787,1.95805,1.95783,1.95799,71500000.0
2007-01-26 17:22:00,1.95802,1.95846,1.958,1.95846,36200000.0
2007-01-26 17:23:00,1.95833,1.95838,1.95821,1.95821,35500000.0
2007-01-26 17:24:00,1.95818,1.95836,1.95816,1.95829,102000001.0
2007-01-26 17:25:00,1.95853,1.9591,1.95853,1.95908,149400001.0
2007-01-26 17:26:00,1.95911,1.95911,1.95901,1.95906,64750000.0
2007-01-26 17:27:00,1.95898,1.95898,1.95874,1.95884,49600001.0
2007-01-26 17:28:00,1.95894,1.95928,1.95894,1.95903,57499999.0
2007-01-26 17:29:00,1.95905,1.9591,1.9585,1.9585,61800001.0
2007-01-26 17:30:00,1.95847,1.95899,1.95842,1.95899,108900001.0
2007-01-26 17:31:00,1.95897,1.95955,1.95897,1.95926,67900000.0
2007-01-26 17:32:00,1.95926,1.95927,1.95899,1.95912,71600000.0
2007-01-26 17:33:00,1.95908,1.95916,1.95897,1.95913,57400001.0
2007-01-26 17:34:00,1.95917,1.95919,1.95897,1.95899,61000000.0
2007-01-26 17:35:00,1.95888,1.95888,1.95852,1.95853,62400000.0
2007-01-26 17:36:00,1.95845,1.95845,1.9581,1.95817,49950000.0
2007-01-26 17:37:00,1.95804,1.95841,1.95804,1.95841,69200000.0
2007-01-26 17:38:00,1.95843,1.95897,1.95837,1.95897,80899999.0
2007-01-26 17:39:00,1.95927,1.95927,1.95865,1.95865,50100000.0
2007-01-26 17:40:00,1.9585,1.95897,1.9585,1.95897,39300000.0
2007-01-26 17:41:00,1.95899,1.95904,1.95884,1.95904,74100000.0
2007-01-26 17:42:00,1.95922,1.95947,1.95922,1.95933,37600000.0
2007-01-26 17:43:00,1.95929,1.95929,1.95915,1.95915,65400000.0
2007-01-26 17:44:00,1.95891,1.95908,1.95886,1.95902,76500000.0
2007-01-26 17:45:00,1.95906,1.95938,1.95906,1.95928,30700000.0
2007-01-26 17:46:00,1.95922,1.95927,1.95895,1.95895,38000000.0
2007-01-26 17:47:00,1.95877,1.95883,1.95839,1.9586,61000001.0
2007-01-26 17:48:00,1.95855,1.95865,1.95817,1.95817,58899999.0
2007-01-26 17:49:00,1.95809,1.95811,1.95791,1.95798,64900001.0
2007-01-26 17:50:00,1.95798,1.95806,1.95798,1.95805,47400000.0
2007-01-26 17:51:00,1.95816,1.95845,1.95816,1.95845,34300000.0
2007-01-26 17:52:00,1.9586,1.95874,1.95854,1.95871,59100000.0
2007-01-26 17:53:00,1.95862,1.95923,1.95862,1.95923,73500000.0
2007-01-26 17:54:00,1.95932,1.95932,1.9586,1.95865,52800000.0
2007-01-26 17:55:00,1.9587,1.95883,1.9587,1.95877,24800000.0
2007-01-26 17:56:00,1.95867,1.95898,1.95867,1.95898,31200000.0
2007-01-26 17:57:00,1.95913,1.95928,1.95902,1.95902,42000000.0
2007-01-26 17:58:00,1.95889,1.95905,1.95884,1.95904,63000000.0
2007-01-26 17:59:00,1.95921,1.9594,1.95921,1.95928,30999999.0
2007-01-26 18:00:00,1.95895,1.95911,1.95847,1.95893,51400000.0
2007-01-26 18:01:00,1.95892,1.95917,1.95883,1.9591,1070250001.0
2007-01-26 18:02:00,1.95911,1.95915,1.95854,1.9587,1116349995.0
2007-01-26 18:03:00,1.95865,1.95889,1.95851,1.95859,1234800000.0
2007-01-26 18:04:00,1.95873,1.95873,1.95845,1.95857,784699996.0
2007-01-26 18:05:00,1.9586,1.95877,1.95858,1.95865,1066199990.0
2007-01-26 18:06:00,1.9587,1.95882,1.95863,1.95882,1110349999.0
2007-01-26 18:07:00,1.95884,1.95909,1.95855,1.95855,1176000000.0
2007-01-26 18:08:00,1.95855,1.95871,1.95842,1.9585,1266500000.0
2007-01-26 18:09:00,1.95844,1.95881,1.95844,1.95881,411799998.0
2007-01-26 18:10:00,1.9588,1.95913,1.95866,1.95903,866699998.0
2007-01-26 18:11:00,1.9591,1.95929,1.959,1.95924,484700001.0
2007-01-26 18:12:00,1.95932,1.95946,1.95904,1.95939,789400000.0
2007-01-26 18:13:00,1.95946,1.95969,1.95945,1.95958,583799999.0
2007-01-26 18:14:00,1.95979,1.96019,1.95975,1.96008,890900003.0
2007-01-26 18:15:00,1.96015,1.96022,1.96007,1.96007,844999999.0
2007-01-26 18:16:00,1.96006,1.96006,1.95982,1.95987,709999998.0
2007-01-26 18:17:00,1.95983,1.96012,1.95983,1.95992,658699994.0
2007-01-26 18:18:00,1.9599,1.9601,1.9597,1.9601,719999999.0
2007-01-26 18:19:00,1.96017,1.96021,1.96008,1.96015,492800001.0
2007-01-26 18:20:00,1.96008,1.96033,1.95993,1.9603,496199996.0
2007-01-26 18:21:00,1.9603,1.9603,1.9599,1.96002,801399991.0
2007-01-26 18:22:00,1.96009,1.96042,1.96009,1.96021,604000001.0
2007-01-26 18:23:00,1.96022,1.96065,1.96021,1.96029,848999998.0
2007-01-26 18:24:00,1.9602,1.96045,1.9602,1.96027,785799997.0
2007-01-26 18:25:00,1.9602,1.96042,1.96009,1.96017,665550001.0
2007-01-26 18:26:00,1.96017,1.96087,1.96017,1.96087,592999999.0
2007-01-26 18:27:00,1.96095,1.96114,1.96069,1.96095,689499996.0
2007-01-26 18:28:00,1.96093,1.961,1.96063,1.96067,262000001.0
2007-01-26 18:29:00,1.9607,1.96079,1.96057,1.96073,741199999.0
2007-01-26 18:30:00,1.9607,1.96077,1.96052,1.96058,683400004.0
2007-01-26 18:31:00,1.9605,1.96054,1.95986,1.96004,460999999.0
2007-01-26 18:32:00,1.95996,1.95998,1.95983,1.95983,273500000.0
2007-01-26 18:33:00,1.95975,1.95979,1.95963,1.95963,770799998.0
2007-01-26 18:34:00,1.95972,1.95984,1.95964,1.95965,738300006.0
2007-01-26 18:35:00,1.95963,1.95974,1.95953,1.95974,555299996.0
2007-01-26 18:36:00,1.9597,1.9597,1.9592,1.95926,88500000.0
2007-01-26 18:37:00,1.95928,1.95937,1.95906,1.95917,101399999.0
2007-01-26 18:38:00,1.95931,1.95957,1.95925,1.95957,241599996.0
2007-01-26 18:39:00,1.9596,1.95972,1.95957,1.95972,259500003.0
2007-01-26 18:40:00,1.95975,1.95986,1.95971,1.95979,419300001.0
2007-01-26 18:41:00,1.95982,1.96002,1.95982,1.96002,383899998.0
2007-01-26 18:42:00,1.95999,1.96002,1.95986,1.95999,144300000.0
2007-01-26 18:43:00,1.96005,1.96005,1.95995,1.95998,106500000.0
2007-01-26 18:44:00,1.95986,1.96007,1.95986,1.95996,474300001.0
2007-01-26 18:45:00,1.95999,1.9601,1.95991,1.96005,170900001.0
2007-01-26 18:46:00,1.96012,1.96012,1.95992,1.95998,205400001.0
2007-01-26 18:47:00,1.96,1.96011,1.95993,1.96008,148400000.0
2007-01-26 18:48:00,1.96001,1.96006,1.95984,1.95992,275000000.0
2007-01-26 18:49:00,1.95986,1.95986,1.95956,1.95959,77800000.0
2007-01-26 18:50:00,1.95964,1.95981,1.95962,1.95967,231899997.0
2007-01-26 18:51:00,1.95965,1.95981,1.95949,1.95981,543200001.0
2007-01-26 18:52:00,1.95973,1.95973,1.95949,1.9596,467200000.0
2007-01-26 18:53:00,1.95948,1.95953,1.95939,1.95952,468900002.0
2007-01-26 18:54:00,1.95941,1.95952,1.95928,1.95928,253999999.0
2007-01-26 18:55:00,1.95932,1.95939,1.95922,1.95939,610999998.0
2007-01-26 18:56:00,1.95928,1.95945,1.95928,1.95943,235069998.0
2007-01-26 18:57:00,1.95942,1.95952,1.95936,1.9595,430999998.0
2007-01-26 18:58:00,1.95955,1.95961,1.95939,1.95939,629800004.0
2007-01-26 18:59:00,1.95935,1.95955,1.95935,1.95944,591149999.0
2007-01-26 19:00:00,1.95954,1.9598,1.95954,1.95977,302500002.0
2007-01-26 19:01:00,1.95979,1.95989,1.95971,1.95971,73600000.0
2007-01-26 19:02:00,1.9597,1.95982,1.95967,1.95968,380899997.0
2007-01-26 19:03:00,1.95968,1.95968,1.9595,1.95953,605599999.0
2007-01-26 19:04:00,1.95965,1.95973,1.95958,1.95965,262800001.0
2007-01-26 19:05:00,1.95962,1.95962,1.95945,1.95947,109900001.0
2007-01-26 19:06:00,1.95951,1.95962,1.95942,1.95956,626599998.0
2007-01-26 19:07:00,1.95953,1.95953,1.95932,1.95945,320399998.0
2007-01-26 19:08:00,1.95945,1.95964,1.95934,1.95947,535600000.0
2007-01-26 19:09:00,1.95962,1.95962,1.95936,1.95953,291200001.0
2007-01-26 19:10:00,1.95956,1.95985,1.95956,1.95968,436099995.0
2007-01-26 19:11:00,1.95972,1.95982,1.95972,1.95976,120499999.0
2007-01-26 19:12:00,1.95979,1.95982,1.95967,1.95976,310199998.0
2007-01-26 19:13:00,1.95989,1.96002,1.95984,1.96002,427699998.0
2007-01-26 19:14:00,1.96002,1.96009,1.95996,1.95998,318200000.0
2007-01-26 19:15:00,1.96001,1.96002,1.95986,1.95998,312600001.0
2007-01-26 19:16:00,1.95997,1.96008,1.95992,1.96007,145300002.0
2007-01-26 19:17:00,1.96018,1.96061,1.96018,1.96061,147200000.0
2007-01-26 19:18:00,1.96063,1.96071,1.96042,1.96043,190100001.0
2007-01-26 19:19:00,1.96031,1.9604,1.96015,1.9604,355099999.0
2007-01-26 19:20:00,1.96038,1.96045,1.96024,1.96045,364899997.0
2007-01-26 19:21:00,1.96055,1.96113,1.96052,1.96105,296300002.0
2007-01-26 19:22:00,1.961,1.96124,1.96086,1.96092,281199998.0
2007-01-26 19:23:00,1.96087,1.96099,1.96076,1.96094,344600000.0
2007-01-26 19:24:00,1.96092,1.96092,1.96076,1.96086,90000000.0
2007-01-26 19:25:00,1.96082,1.96082,1.96062,1.96072,74700000.0
2007-01-26 19:26:00,1.96073,1.96073,1.96058,1.96059,361000004.0
2007-01-26 19:27:00,1.96078,1.9608,1.96062,1.9607,462599997.0
2007-01-26 19:28:00,1.96067,1.96067,1.96044,1.9605,481499998.0
2007-01-26 19:29:00,1.96035,1.96061,1.96023,1.96023,282200002.0
2007-01-26 19:30:00,1.96019,1.96036,1.96019,1.96036,399499998.0
2007-01-26 19:31:00,1.96032,1.96051,1.96024,1.96051,320500001.0
2007-01-26 19:32:00,1.96051,1.96051,1.96019,1.96029,386200000.0
2007-01-26 19:33:00,1.96028,1.9604,1.96021,1.9604,275100001.0
2007-01-26 19:34:00,1.96035,1.96035,1.9599,1.9602,232100000.0
2007-01-26 19:35:00,1.9602,1.96034,1.96014,1.96034,364800000.0
2007-01-26 19:36:00,1.96035,1.96036,1.9602,1.96036,399100002.0
2007-01-26 19:37:00,1.96035,1.96049,1.96034,1.96048,351099998.0
2007-01-26 19:38:00,1.96048,1.96048,1.96036,1.96042,87900001.0
2007-01-26 19:39:00,1.96043,1.96053,1.96039,1.96039,115500000.0
2007-01-26 19:40:00,1.96029,1.96039,1.95998,1.96012,309800001.0
2007-01-26 19:41:00,1.96009,1.96018,1.96002,1.96017,294200002.0
2007-01-26 19:42:00,1.96018,1.9602,1.96001,1.9602,238799998.0
2007-01-26 19:43:00,1.96022,1.96022,1.96009,1.96022,120100000.0
2007-01-26 19:44:00,1.96022,1.96038,1.96022,1.9603,317899999.0
2007-01-26 19:45:00,1.96028,1.96028,1.96018,1.96018,192650001.0
2007-01-26 19:46:00,1.96017,1.96024,1.96013,1.9602,265299999.0
2007-01-26 19:47:00,1.96017,1.96019,1.9601,1.96017,124399998.0
2007-01-26 19:48:00,1.96025,1.96048,1.96025,1.96038,206400001.0
2007-01-26 19:49:00,1.96046,1.96053,1.96042,1.96053,365100002.0
2007-01-26 19:50:00,1.96053,1.96053,1.96025,1.96027,250869998.0
2007-01-26 19:51:00,1.9602,1.96032,1.96013,1.96032,223700001.0
2007-01-26 19:52:00,1.96035,1.9604,1.96022,1.96022,125800000.0
2007-01-26 19:53:00,1.96027,1.96032,1.96027,1.9603,75500000.0
2007-01-26 19:54:00,1.96031,1.96039,1.96027,1.9603,164600001.0
2007-01-26 19:55:00,1.96024,1.9603,1.96016,1.9603,89900000.0
2007-01-26 19:56:00,1.96025,1.9603,1.96008,1.96027,252500001.0
2007-01-26 19:57:00,1.96017,1.9603,1.96008,1.96018,353799998.0
2007-01-26 19:58:00,1.96018,1.96023,1.96011,1.96012,384899998.0
2007-01-26 19:59:00,1.96004,1.96004,1.95979,1.95979,212300001.0
2007-01-26 20:00:00,1.9597,1.95983,1.95962,1.95983,159599998.0
2007-01-26 20:01:00,1.95982,1.95982,1.95952,1.95952,169299997.0
2007-01-26 20:02:00,1.95949,1.95952,1.95938,1.95938,149800000.0
2007-01-26 20:03:00,1.95935,1.9595,1.95933,1.95947,111699999.0
2007-01-26 20:04:00,1.95947,1.95947,1.9593,1.95931,204899996.0
2007-01-26 20:05:00,1.95928,1.9593,1.95921,1.95922,180000002.0
2007-01-26 20:06:00,1.95918,1.95926,1.95911,1.95919,206900001.0
2007-01-26 20:07:00,1.95918,1.95918,1.9589,1.95906,188600003.0
2007-01-26 20:08:00,1.95909,1.95911,1.95892,1.95897,311799998.0
2007-01-26 20:09:00,1.95886,1.95895,1.95878,1.95882,144999997.0
2007-01-26 20:10:00,1.95882,1.95885,1.95869,1.95869,95200000.0
2007-01-26 20:11:00,1.95875,1.9589,1.95867,1.9589,60800000.0
2007-01-26 20:12:00,1.95888,1.95896,1.95879,1.9589,402599997.0
2007-01-26 20:13:00,1.95886,1.95887,1.95875,1.95875,230199996.0
2007-01-26 20:14:00,1.95882,1.95896,1.95881,1.95895,136299999.0
2007-01-26 20:15:00,1.95882,1.95911,1.95882,1.959,449300002.0
2007-01-26 20:16:00,1.95899,1.95907,1.95895,1.95905,106700001.0
2007-01-26 20:17:00,1.95903,1.95903,1.95895,1.95898,69900000.0
2007-01-26 20:18:00,1.959,1.95908,1.95893,1.95908,120199999.0
2007-01-26 20:19:00,1.95917,1.9594,1.95916,1.95933,136299999.0
2007-01-26 20:20:00,1.95919,1.95929,1.95913,1.9592,315300002.0
2007-01-26 20:21:00,1.95919,1.95923,1.95913,1.95923,151799999.0
2007-01-26 20:22:00,1.95927,1.95946,1.95927,1.95939,166799999.0
2007-01-26 20:23:00,1.9593,1.95943,1.95926,1.95937,350150001.0
2007-01-26 20:24:00,1.95933,1.95942,1.95912,1.95918,102799998.0
2007-01-26 20:25:00,1.95915,1.95915,1.9589,1.9589,370400000.0
2007-01-26 20:26:00,1.95888,1.95901,1.95882,1.95882,569400000.0
2007-01-26 20:27:00,1.95887,1.95895,1.95886,1.95889,302799998.0
2007-01-26 20:28:00,1.95887,1.95917,1.95887,1.959,257999998.0
2007-01-26 20:29:00,1.95908,1.95949,1.95908,1.95938,215400002.0
2007-01-26 20:30:00,1.95936,1.9594,1.95918,1.95918,801299997.0
2007-01-26 20:31:00,1.95913,1.95921,1.95904,1.95917,580999994.0
2007-01-26 20:32:00,1.95917,1.95925,1.95902,1.95912,517600000.0
2007-01-26 20:33:00,1.9591,1.9593,1.95904,1.95918,288400000.0
2007-01-26 20:34:00,1.95927,1.95934,1.95922,1.95922,186500003.0
2007-01-26 20:35:00,1.95921,1.95932,1.9592,1.95925,45400000.0
2007-01-26 20:36:00,1.95924,1.95924,1.95904,1.95917,133800001.0
2007-01-26 20:37:00,1.95917,1.95917,1.95903,1.95908,188200001.0
2007-01-26 20:38:00,1.95907,1.95921,1.95897,1.95908,290299998.0
2007-01-26 20:39:00,1.95915,1.95918,1.95905,1.9591,191599999.0
2007-01-26 20:40:00,1.95908,1.95912,1.95899,1.95902,212899999.0
2007-01-26 20:41:00,1.95899,1.95899,1.95883,1.95885,218300000.0
2007-01-26 20:42:00,1.95889,1.95896,1.95889,1.95896,18200000.0
2007-01-26 20:43:00,1.95895,1.95897,1.95875,1.95875,176700001.0
2007-01-26 20:44:00,1.95878,1.95901,1.95862,1.95901,449100000.0
2007-01-26 20:45:00,1.95902,1.95903,1.95891,1.95903,68600001.0
2007-01-26 20:46:00,1.95903,1.9591,1.9589,1.95905,114799999.0
2007-01-26 20:47:00,1.95894,1.95894,1.95876,1.95886,409699994.0
2007-01-26 20:48:00,1.95882,1.95884,1.95865,1.95883,191100000.0
2007-01-26 20:49:00,1.95883,1.9589,1.95881,1.95887,91000002.0
2007-01-26 20:50:00,1.95882,1.95894,1.95879,1.95894,316799996.0
2007-01-26 20:51:00,1.95894,1.95894,1.95873,1.95887,272899997.0
2007-01-26 20:52:00,1.95886,1.95898,1.95886,1.95889,161599999.0
2007-01-26 20:53:00,1.95891,1.95907,1.95886,1.95891,638699998.0
2007-01-26 20:54:00,1.95895,1.95915,1.95895,1.95915,364199999.0
2007-01-26 20:55:00,1.9592,1.95932,1.95919,1.95923,269799999.0
2007-01-26 20:56:00,1.95917,1.95917,1.95896,1.959,410399998.0
2007-01-26 20:57:00,1.95898,1.9591,1.95889,1.95896,597299999.0
2007-01-26 20:58:00,1.959,1.95901,1.95886,1.95892,234100000.0
2007-01-26 20:59:00,1.9589,1.95907,1.95889,1.95904,686600004.0
2007-01-26 21:00:00,1.95907,1.95912,1.95895,1.95907,435100000.0
2007-01-26 21:01:00,1.95899,1.95905,1.95889,1.95892,402299998.0
2007-01-26 21:02:00,1.95892,1.95907,1.95892,1.95898,107350000.0
2007-01-26 21:03:00,1.95899,1.95906,1.95884,1.95906,276699995.0
2007-01-26 21:04:00,1.95909,1.95919,1.959,1.95912,166000002.0
2007-01-26 21:05:00,1.95909,1.95914,1.95906,1.95912,305300001.0
2007-01-26 21:06:00,1.95907,1.95909,1.95903,1.95903,226800001.0
2007-01-26 21:07:00,1.95899,1.95905,1.95882,1.95895,71500000.0
2007-01-26 21:08:00,1.95896,1.95903,1.95896,1.95903,28800000.0
2007-01-26 21:09:00,1.95895,1.95905,1.95895,1.959,73800000.0
2007-01-26 21:10:00,1.95905,1.95905,1.95897,1.95904,195900000.0
2007-01-26 21:11:00,1.959,1.95908,1.959,1.95905,147500000.0
2007-01-26 21:12:00,1.95907,1.95913,1.95902,1.95906,51370000.0
2007-01-26 21:13:00,1.959,1.9591,1.95899,1.95906,256699999.0
2007-01-26 21:14:00,1.95919,1.95924,1.95908,1.95912,365400002.0
2007-01-26 21:15:00,1.9593,1.9593,1.95895,1.95906,231400001.0
2007-01-26 21:16:00,1.95906,1.95908,1.95893,1.95895,57800000.0
2007-01-26 21:17:00,1.95897,1.9591,1.95892,1.9591,192499999.0
2007-01-26 21:18:00,1.95911,1.95928,1.95901,1.95922,54000001.0
2007-01-26 21:19:00,1.95925,1.95931,1.95918,1.95918,75600002.0
2007-01-26 21:20:00,1.95917,1.95924,1.95911,1.9592,344700002.0
2007-01-26 21:21:00,1.9592,1.9592,1.959,1.959,138899999.0
2007-01-26 21:22:00,1.95907,1.95922,1.95905,1.9591,149000000.0
2007-01-26 21:23:00,1.95917,1.9592,1.95905,1.95913,79800000.0
2007-01-26 21:24:00,1.95912,1.95924,1.95912,1.9592,185100002.0
2007-01-26 21:25:00,1.95929,1.95929,1.95911,1.95911,137000000.0
2007-01-26 21:26:00,1.95913,1.95913,1.95903,1.95907,94000002.0
2007-01-26 21:27:00,1.9591,1.95915,1.9591,1.9591,141800002.0
2007-01-26 21:28:00,1.9591,1.95925,1.95907,1.95924,220100000.0
2007-01-26 21:29:00,1.95933,1.95939,1.95932,1.95936,82099998.0
2007-01-26 21:30:00,1.95928,1.95928,1.95908,1.95908,20300000.0
2007-01-26 21:31:00,1.95918,1.95931,1.95918,1.95931,44399999.0
2007-01-26 21:32:00,1.95935,1.95938,1.9592,1.95925,240399997.0
2007-01-26 21:33:00,1.95935,1.95938,1.95927,1.95933,292299998.0
2007-01-26 21:34:00,1.95933,1.95933,1.95915,1.95915,278499995.0
2007-01-26 21:35:00,1.95918,1.95918,1.95913,1.95913,32800000.0
2007-01-26 21:36:00,1.95918,1.95925,1.95918,1.95918,105300000.0
2007-01-26 21:37:00,1.95907,1.95923,1.95906,1.95915,189399998.0
2007-01-26 21:38:00,1.95913,1.95918,1.9591,1.9591,155099999.0
2007-01-26 21:39:00,1.95916,1.95916,1.95895,1.95905,104799998.0
2007-01-26 21:40:00,1.95905,1.9591,1.95902,1.95909,90900000.0
2007-01-26 21:41:00,1.9591,1.95919,1.95898,1.95905,122900001.0
2007-01-26 21:42:00,1.95903,1.95915,1.95903,1.95908,104599999.0
2007-01-26 21:43:00,1.95906,1.95915,1.95906,1.95907,88700000.0
2007-01-26 21:44:00,1.95905,1.9591,1.95899,1.9591,87800000.0
2007-01-26 21:45:00,1.9591,1.9591,1.95899,1.95906,66900000.0
2007-01-26 21:46:00,1.95905,1.95907,1.95905,1.95905,110799999.0
2007-01-26 21:47:00,1.95902,1.95912,1.95876,1.95892,204000001.0
2007-01-26 21:48:00,1.959,1.959,1.95888,1.95891,125800000.0
2007-01-26 21:49:00,1.95886,1.95894,1.95871,1.95872,56300000.0
2007-01-26 21:50:00,1.95876,1.95876,1.95867,1.95867,12100000.0
2007-01-26 21:51:00,1.95864,1.95873,1.95857,1.95857,198899998.0
2007-01-26 21:52:00,1.95863,1.95887,1.95863,1.95877,95099997.0
2007-01-26 21:53:00,1.95873,1.95873,1.9586,1.9586,56600000.0
2007-01-26 21:54:00,1.95864,1.95864,1.95853,1.95854,121600000.0
2007-01-26 21:55:00,1.95857,1.95865,1.95855,1.9586,201399999.0
2007-01-26 21:56:00,1.95851,1.95851,1.95822,1.95825,66300000.0
2007-01-26 21:57:00,1.95827,1.95831,1.9582,1.9582,71699998.0
2007-01-26 21:58:00,1.95828,1.95853,1.95828,1.9585,84600001.0
2007-01-26 21:59:00,1.95852,1.95872,1.9585,1.95864,368400000.0
2007-01-26 22:00:00,1.9587,1.95874,1.95849,1.9586,172999998.0
2007-01-26 22:01:00,1.95861,1.95861,1.95848,1.95848,93800000.0
2007-01-26 22:02:00,1.95853,1.95865,1.95845,1.9585,179500000.0
2007-01-26 22:03:00,1.95845,1.95855,1.95845,1.95851,69200000.0
2007-01-26 22:04:00,1.95847,1.95855,1.95847,1.9585,359399997.0
2007-01-26 22:05:00,1.95851,1.95857,1.95842,1.95857,154700001.0
2007-01-26 22:06:00,1.95859,1.95871,1.95858,1.95862,46999999.0
2007-01-26 22:07:00,1.95868,1.95868,1.95858,1.95859,52500000.0
2007-01-26 22:08:00,1.95856,1.95856,1.95845,1.95847,111600000.0
2007-01-26 22:09:00,1.9585,1.9585,1.95831,1.95835,82099999.0
2007-01-26 22:10:00,1.95832,1.95839,1.95828,1.95838,30700000.0
2007-01-26 22:11:00,1.95835,1.95835,1.95822,1.9583,30300000.0
2007-01-26 22:12:00,1.95832,1.95836,1.95822,1.95832,142499998.0
2007-01-26 22:13:00,1.95834,1.95837,1.95832,1.95832,60900000.0
2007-01-26 22:14:00,1.95835,1.95845,1.95835,1.95842,13500000.0
2007-01-26 22:15:00,1.95853,1.95867,1.95843,1.95855,214800001.0
2007-01-26 22:16:00,1.95858,1.95874,1.95858,1.95868,305100001.0
2007-01-26 22:17:00,1.95867,1.9588,1.95856,1.9588,52300000.0
2007-01-26 22:18:00,1.95882,1.95882,1.95865,1.95865,94300001.0
2007-01-26 22:19:00,1.9587,1.95885,1.9587,1.95875,40699999.0
2007-01-26 22:20:00,1.95872,1.95878,1.95872,1.95875,73699998.0
2007-01-26 22:21:00,1.95874,1.9588,1.95867,1.95867,118099999.0
2007-01-26 22:22:00,1.95867,1.95879,1.95867,1.95873,110799998.0
2007-01-26 22:23:00,1.95877,1.95898,1.95877,1.95878,176550001.0
2007-01-26 22:24:00,1.95878,1.95884,1.95874,1.95883,37500001.0
2007-01-26 22:25:00,1.95886,1.95886,1.95879,1.9588,96500000.0
2007-01-26 22:26:00,1.95882,1.95894,1.95882,1.95894,61800001.0
2007-01-26 22:27:00,1.95888,1.95893,1.95879,1.95882,66700000.0
2007-01-26 22:28:00,1.95885,1.95885,1.95875,1.9588,77150001.0
2007-01-26 22:29:00,1.9588,1.95888,1.95873,1.95875,243399997.0
2007-01-26 22:30:00,1.95878,1.9588,1.95875,1.95875,78600000.0
2007-01-26 22:31:00,1.95877,1.95879,1.9587,1.95874,95999998.0
2007-01-26 22:32:00,1.95877,1.95886,1.95877,1.95883,180500002.0
2007-01-26 22:33:00,1.95882,1.95886,1.95877,1.95877,92900000.0
2007-01-26 22:34:00,1.95876,1.95886,1.95872,1.95875,129500000.0
2007-01-26 22:35:00,1.95882,1.95896,1.95882,1.95891,51600000.0
2007-01-26 22:36:00,1.95892,1.95893,1.95881,1.95881,19500000.0
2007-01-26 22:37:00,1.95887,1.95899,1.95887,1.95893,116100000.0
2007-01-26 22:38:00,1.95886,1.95897,1.95886,1.95893,87500000.0
2007-01-26 22:39:00,1.95893,1.95906,1.95893,1.95906,38300001.0
2007-01-26 22:40:00,1.9591,1.9591,1.95907,1.9591,43100000.0
2007-01-26 22:41:00,1.95909,1.95924,1.95906,1.95924,62500000.0
2007-01-26 22:42:00,1.9592,1.95925,1.95915,1.95925,72300000.0
2007-01-26 22:43:00,1.95913,1.95913,1.95896,1.95897,79900000.0
2007-01-26 22:44:00,1.95903,1.95913,1.95902,1.95911,102700000.0
2007-01-26 22:45:00,1.9591,1.9591,1.95897,1.95902,82100000.0
2007-01-26 22:46:00,1.95903,1.95911,1.959,1.95905,51100000.0
2007-01-26 22:47:00,1.95905,1.95911,1.95901,1.95911,40000000.0
2007-01-26 22:48:00,1.95915,1.95918,1.95902,1.95902,20700000.0
2007-01-26 22:49:00,1.95902,1.95903,1.959,1.95903,39000000.0
2007-01-26 22:50:00,1.95905,1.95916,1.95901,1.95909,46000001.0
2007-01-26 22:51:00,1.95907,1.95924,1.95903,1.9591,65749999.0
2007-01-26 22:52:00,1.95903,1.95914,1.95903,1.95913,69000001.0
2007-01-26 22:53:00,1.95912,1.95912,1.95885,1.9591,42399999.0
2007-01-26 22:54:00,1.95913,1.95913,1.95905,1.95905,52800000.0
2007-01-26 22:55:00,1.95905,1.9591,1.95905,1.9591,18600000.0
2007-01-26 22:56:00,1.95899,1.95901,1.95893,1.95893,72800000.0
2007-01-26 22:57:00,1.95899,1.95906,1.9588,1.95893,70500001.0
2007-01-26 22:58:00,1.95901,1.95918,1.9589,1.95891,49999999.0
2007-01-26 22:59:00,1.95888,1.95894,1.95887,1.95893,59200000.0
2007-01-26 23:00:00,1.95884,1.95884,1.95859,1.95863,60200001.0
2007-01-26 23:01:00,1.95892,1.95895,1.95886,1.9589,82300000.0
2007-01-26 23:02:00,1.95894,1.95904,1.95894,1.95904,46400000.0
2007-01-26 23:03:00,1.959,1.95907,1.959,1.95906,30200000.0
2007-01-26 23:04:00,1.959,1.95929,1.95899,1.95929,82000001.0
2007-01-26 23:05:00,1.95926,1.95926,1.95926,1.95926,8000000.0
2007-01-26 23:06:00,1.9592,1.9592,1.9591,1.95918,30800000.0
2007-01-26 23:07:00,1.9592,1.95922,1.95918,1.95918,42000000.0
2007-01-26 23:08:00,1.95912,1.95918,1.95912,1.95918,28400000.0
2007-01-26 23:09:00,1.95918,1.95925,1.95918,1.9592,32900000.0
2007-01-26 23:10:00,1.95918,1.95921,1.95914,1.95918,63000000.0
2007-01-26 23:11:00,1.95921,1.95921,1.95905,1.95917,57200000.0
2007-01-26 23:12:00,1.9592,1.95923,1.95917,1.95918,52500001.0
2007-01-26 23:13:00,1.95928,1.95929,1.95924,1.95928,59100000.0
2007-01-26 23:14:00,1.95924,1.95942,1.95917,1.95935,117300000.0
2007-01-26 23:15:00,1.95927,1.95927,1.95915,1.95915,60500001.0
2007-01-26 23:16:00,1.95935,1.9596,1.95935,1.9594,51100000.0
2007-01-26 23:17:00,1.9595,1.95956,1.95945,1.95948,48100000.0
2007-01-26 23:18:00,1.95943,1.95949,1.95926,1.95949,67900000.0
2007-01-26 23:19:00,1.95954,1.95961,1.95935,1.95935,66700000.0
2007-01-26 23:20:00,1.95936,1.95945,1.95928,1.95945,37300000.0
2007-01-26 23:21:00,1.95933,1.95949,1.95933,1.95946,70400002.0
2007-01-26 23:22:00,1.9594,1.9596,1.9594,1.9596,62200000.0
2007-01-26 23:23:00,1.95957,1.95971,1.95952,1.95971,51300000.0
2007-01-26 23:24:00,1.95976,1.95983,1.95973,1.95983,52599999.0
2007-01-26 23:25:00,1.9598,1.9598,1.9598,1.9598,16400000.0
2007-01-26 23:26:00,1.95978,1.9598,1.95978,1.9598,17900000.0
2007-01-26 23:27:00,1.95984,1.95986,1.95975,1.9598,43699999.0
2007-01-26 23:28:00,1.95982,1.96003,1.95982,1.9599,113600000.0
2007-01-26 23:29:00,1.95987,1.95994,1.95985,1.95992,72699999.0
2007-01-26 23:30:00,1.9599,1.9599,1.95978,1.95982,23500000.0
2007-01-26 23:31:00,1.95963,1.95969,1.9596,1.9596,52600000.0
2007-01-26 23:32:00,1.95958,1.95966,1.95951,1.9596,50199999.0
2007-01-26 23:33:00,1.95963,1.95963,1.95952,1.95952,14400000.0
2007-01-26 23:34:00,1.95952,1.95964,1.95952,1.9596,72699998.0
2007-01-26 23:35:00,1.95959,1.95973,1.95959,1.95973,23400001.0
2007-01-26 23:36:00,1.95963,1.95963,1.95962,1.95962,25499999.0
2007-01-26 23:37:00,1.95952,1.95952,1.95948,1.95948,16400000.0
2007-01-26 23:38:00,1.95937,1.95946,1.95936,1.95938,57300000.0
2007-01-26 23:39:00,1.95937,1.95941,1.95937,1.95938,9000000.0
2007-01-26 23:40:00,1.95945,1.95945,1.9594,1.95945,9200000.0
2007-01-26 23:41:00,1.95939,1.95943,1.95932,1.95935,54400000.0
2007-01-26 23:42:00,1.95948,1.95953,1.95946,1.95949,58000000.0
2007-01-26 23:43:00,1.95948,1.95953,1.95945,1.95947,47600000.0
2007-01-26 23:44:00,1.9594,1.9594,1.9594,1.9594,11200000.0
2007-01-26 23:45:00,1.95933,1.95949,1.95933,1.95941,41700001.0
2007-01-26 23:46:00,1.95948,1.95949,1.95918,1.95924,115499999.0
2007-01-26 23:47:00,1.95948,1.95948,1.95946,1.95948,33170000.0
2007-01-26 23:48:00,1.95957,1.95957,1.95922,1.95926,51700000.0
2007-01-26 23:49:00,1.95931,1.95957,1.95926,1.9594,57499999.0
2007-01-26 23:50:00,1.95933,1.95955,1.95924,1.9595,52599999.0
2007-01-26 23:51:00,1.95943,1.95944,1.95943,1.95944,14200000.0
2007-01-26 23:52:00,1.95949,1.95953,1.95943,1.95943,32000000.0
2007-01-26 23:53:00,1.95942,1.95945,1.95934,1.95945,90899999.0
2007-01-26 23:54:00,1.95944,1.95944,1.95933,1.95933,122500002.0
2007-01-26 23:55:00,1.95932,1.95936,1.95925,1.95933,106500000.0
2007-01-26 23:56:00,1.95939,1.9595,1.95932,1.9595,64200000.0
2007-01-26 23:57:00,1.95933,1.95933,1.95903,1.95903,107800001.0
2007-01-26 23:58:00,1.9589,1.9589,1.95869,1.95869,63799999.0
2007-01-26 23:59:00,1.95885,1.95905,1.95885,1.95905,60900003.0
2007-01-29 00:00:00,1.961,1.961,1.9609,1.9609,47400000.0
2007-01-29 00:01:00,1.9608,1.961,1.9608,1.9608,47400000.0
2007-01-29 00:03:00,1.9607,1.9607,1.9607,1.9607,47400000.0
2007-01-29 00:04:00,1.9605,1.9605,1.9605,1.9605,47400000.0
2007-01-29 00:05:00,1.9604,1.9605,1.9604,1.9605,47400000.0
2007-01-29 00:06:00,1.9606,1.9606,1.9605,1.9605,47400000.0
2007-01-29 00:07:00,1.9606,1.9606,1.9606,1.9606,47400000.0
2007-01-29 00:08:00,1.9605,1.9606,1.9605,1.9605,47400000.0
2007-01-29 00:09:00,1.9604,1.9606,1.9602,1.9605,47400000.0
2007-01-29 00:10:00,1.9604,1.961,1.9604,1.9606,47400000.0
2007-01-29 00:11:00,1.9605,1.9605,1.9603,1.9605,47400000.0
2007-01-29 00:21:00,1.9607,1.9608,1.9606,1.9606,47400000.0
2007-01-29 00:22:00,1.9607,1.9608,1.9607,1.9607,47400000.0
2007-01-29 00:23:00,1.9609,1.9609,1.9607,1.9607,47400000.0
2007-01-29 00:24:00,1.9606,1.9606,1.9606,1.9606,47400000.0
2007-01-29 00:25:00,1.9607,1.9607,1.9607,1.9607,47400000.0
2007-01-29 00:27:00,1.9608,1.9608,1.9607,1.9607,47400000.0
2007-01-29 00:31:00,1.9606,1.9607,1.9605,1.9606,47400000.0
2007-01-29 00:32:00,1.9607,1.9607,1.9606,1.9606,47400000.0
2007-01-29 00:34:00,1.9607,1.9607,1.9606,1.9606,47400000.0
2007-01-29 00:35:00,1.9605,1.9607,1.9605,1.9607,47400000.0
2007-01-29 00:38:00,1.9606,1.9606,1.9605,1.9605,47400000.0
2007-01-29 00:39:00,1.9606,1.9606,1.9606,1.9606,47400000.0
2007-01-29 00:40:00,1.9607,1.9608,1.9607,1.9607,47400000.0
2007-01-29 00:42:00,1.9603,1.9603,1.9603,1.9603,47400000.0
2007-01-29 00:43:00,1.9604,1.9605,1.9604,1.9604,47400000.0
2007-01-29 00:44:00,1.9603,1.9603,1.9603,1.9603,47400000.0
2007-01-29 00:46:00,1.9602,1.9602,1.9601,1.9601,47400000.0
2007-01-29 00:47:00,1.96,1.96,1.9597,1.9598,47400000.0
2007-01-29 00:48:00,1.9599,1.9599,1.9599,1.9599,47400000.0
2007-01-29 00:50:00,1.96,1.9602,1.96,1.9602,47400000.0
2007-01-29 00:51:00,1.9603,1.9603,1.9603,1.9603,47400000.0
2007-01-29 00:52:00,1.9604,1.9608,1.9604,1.9608,47400000.0
2007-01-29 00:53:00,1.961,1.9611,1.9609,1.9611,47400000.0
2007-01-29 00:54:00,1.961,1.9612,1.961,1.9612,47400000.0
2007-01-29 00:55:00,1.9613,1.9613,1.961,1.961,47400000.0
2007-01-29 00:58:00,1.9611,1.9611,1.9611,1.9611,47400000.0
2007-01-29 01:00:00,1.9609,1.9609,1.9609,1.9609,47400000.0
2007-01-29 01:01:00,1.9607,1.9607,1.9607,1.9607,47400000.0
2007-01-29 01:02:00,1.9605,1.9605,1.9603,1.9605,47400000.0
2007-01-29 01:03:00,1.9604,1.9604,1.9603,1.9603,47400000.0
2007-01-29 01:04:00,1.9605,1.9605,1.9605,1.9605,47400000.0
2007-01-29 01:05:00,1.9604,1.9605,1.9603,1.9604,47400000.0
2007-01-29 01:06:00,1.9603,1.9603,1.9603,1.9603,47400000.0
2007-01-29 01:07:00,1.9601,1.9601,1.9598,1.9598,47400000.0
2007-01-29 01:08:00,1.9597,1.9597,1.9591,1.9594,47400000.0
2007-01-29 01:09:00,1.9595,1.9596,1.9595,1.9596,47400000.0
2007-01-29 01:10:00,1.9593,1.9593,1.9591,1.9592,47400000.0
2007-01-29 01:11:00,1.9595,1.9596,1.9589,1.9593,47400000.0
2007-01-29 01:12:00,1.9591,1.9592,1.9584,1.9586,47400000.0
2007-01-29 01:13:00,1.9585,1.9587,1.9585,1.9586,47400000.0
2007-01-29 01:14:00,1.9585,1.9585,1.958,1.9582,47400000.0
2007-01-29 01:15:00,1.9583,1.9585,1.9583,1.9585,47400000.0
2007-01-29 01:16:00,1.9586,1.9586,1.9586,1.9586,47400000.0
2007-01-29 01:17:00,1.9587,1.9592,1.9587,1.9591,47400000.0
2007-01-29 01:18:00,1.9592,1.9592,1.9591,1.9591,47400000.0
2007-01-29 01:24:00,1.9592,1.9592,1.9592,1.9592,47400000.0
2007-01-29 01:26:00,1.9593,1.9594,1.9592,1.9592,47400000.0
2007-01-29 01:27:00,1.9593,1.9593,1.959,1.9592,47400000.0
2007-01-29 01:28:00,1.9593,1.9593,1.9589,1.959,47400000.0
2007-01-29 01:29:00,1.9589,1.9589,1.9589,1.9589,47400000.0
2007-01-29 01:30:00,1.9588,1.9588,1.9587,1.9587,47400000.0
2007-01-29 01:31:00,1.9588,1.9588,1.9587,1.9587,47400000.0
2007-01-29 01:32:00,1.9589,1.9589,1.9587,1.9587,47400000.0
2007-01-29 01:34:00,1.9589,1.9589,1.9587,1.9587,47400000.0
2007-01-29 01:35:00,1.9589,1.9589,1.9589,1.9589,47400000.0
2007-01-29 01:36:00,1.9587,1.9589,1.9587,1.9589,47400000.0
2007-01-29 01:37:00,1.9588,1.9588,1.9587,1.9587,47400000.0
2007-01-29 01:38:00,1.9586,1.9587,1.9586,1.9587,47400000.0
2007-01-29 01:39:00,1.9586,1.9587,1.9585,1.9587,47400000.0
2007-01-29 01:40:00,1.9589,1.9589,1.9587,1.9587,47400000.0
2007-01-29 01:42:00,1.9585,1.9587,1.9585,1.9585,47400000.0
2007-01-29 01:43:00,1.9584,1.9585,1.9584,1.9585,47400000.0
2007-01-29 01:44:00,1.9584,1.9584,1.9582,1.9583,47400000.0
2007-01-29 01:45:00,1.9584,1.9584,1.9583,1.9584,47400000.0
2007-01-29 01:47:00,1.9582,1.9582,1.9582,1.9582,47400000.0
2007-01-29 01:52:00,1.958,1.958,1.958,1.958,47400000.0
2007-01-29 01:53:00,1.9581,1.9582,1.958,1.9582,47400000.0
2007-01-29 01:54:00,1.9581,1.9585,1.9577,1.9585,47400000.0
2007-01-29 01:55:00,1.9584,1.9585,1.9583,1.9583,47400000.0
2007-01-29 01:56:00,1.9581,1.9584,1.9581,1.9584,47400000.0
2007-01-29 01:57:00,1.9585,1.9585,1.9584,1.9584,47400000.0
2007-01-29 02:00:00,1.96095,1.96096,1.96089,1.96095,47400000.0
2007-01-29 02:01:00,1.96087,1.96087,1.96066,1.96066,68000001.0
2007-01-29 02:02:00,1.96046,1.96047,1.9603,1.96047,51500000.0
2007-01-29 02:03:00,1.9605,1.9605,1.96028,1.96029,85599999.0
2007-01-29 02:04:00,1.96023,1.96045,1.96023,1.96045,14500000.0
2007-01-29 02:05:00,1.96044,1.96044,1.96032,1.96038,48300000.0
2007-01-29 02:06:00,1.96043,1.96043,1.96032,1.96037,27300001.0
2007-01-29 02:07:00,1.9602,1.9602,1.95955,1.95955,85299998.0
2007-01-29 02:08:00,1.95973,1.95973,1.95905,1.9592,88899999.0
2007-01-29 02:09:00,1.95948,1.95952,1.95937,1.95937,65600000.0
2007-01-29 02:10:00,1.9594,1.95941,1.9592,1.9592,77100000.0
2007-01-29 02:11:00,1.95919,1.95949,1.95909,1.95935,61900000.0
2007-01-29 02:12:00,1.95903,1.95903,1.95848,1.95848,58200000.0
2007-01-29 02:13:00,1.95858,1.95875,1.95856,1.95866,91999998.0
2007-01-29 02:14:00,1.95847,1.95847,1.95804,1.95816,64600000.0
2007-01-29 02:15:00,1.95832,1.95848,1.95832,1.95847,61800001.0
2007-01-29 02:16:00,1.95852,1.95874,1.95852,1.95874,51400000.0
2007-01-29 02:17:00,1.95897,1.95915,1.9589,1.95902,48700000.0
2007-01-29 02:18:00,1.9592,1.95926,1.95908,1.95914,86100000.0
2007-01-29 02:19:00,1.95905,1.95913,1.95901,1.95913,59600001.0
2007-01-29 02:20:00,1.95915,1.95915,1.95905,1.9591,99899999.0
2007-01-29 02:21:00,1.95912,1.95921,1.9591,1.95914,76200000.0
2007-01-29 02:22:00,1.95905,1.95915,1.95905,1.95907,59900000.0
2007-01-29 02:23:00,1.95908,1.95915,1.95903,1.95915,33300000.0
2007-01-29 02:24:00,1.95915,1.95917,1.95909,1.9591,46300001.0
2007-01-29 02:25:00,1.95913,1.95922,1.95913,1.95922,45300000.0
2007-01-29 02:26:00,1.95922,1.9594,1.95913,1.95932,53700000.0
2007-01-29 02:27:00,1.95923,1.95929,1.95906,1.95906,115099999.0
2007-01-29 02:28:00,1.95919,1.95919,1.95903,1.95913,73799999.0
2007-01-29 02:29:00,1.95911,1.95911,1.95896,1.95898,95400001.0
2007-01-29 02:30:00,1.95895,1.95906,1.95887,1.95887,50600001.0
2007-01-29 02:31:00,1.95879,1.95879,1.95846,1.95846,52700001.0
2007-01-29 02:32:00,1.95871,1.95887,1.95871,1.95873,72200001.0
2007-01-29 02:33:00,1.95878,1.95878,1.9587,1.9587,3500000.0
2007-01-29 02:34:00,1.95877,1.95883,1.95866,1.95866,70600000.0
2007-01-29 02:35:00,1.9587,1.95884,1.9587,1.95884,9000000.0
2007-01-29 02:36:00,1.95885,1.95885,1.95878,1.9588,81600001.0
2007-01-29 02:37:00,1.9588,1.95893,1.95878,1.95878,122199999.0
2007-01-29 02:38:00,1.95871,1.95885,1.95871,1.95877,83799999.0
2007-01-29 02:39:00,1.95873,1.95873,1.95854,1.9587,74499999.0
2007-01-29 02:40:00,1.95874,1.95884,1.95874,1.95882,31900000.0
2007-01-29 02:41:00,1.95867,1.95873,1.95864,1.95869,103699999.0
2007-01-29 02:42:00,1.9587,1.9587,1.95857,1.95857,43800000.0
2007-01-29 02:43:00,1.95848,1.95852,1.95841,1.95844,57800000.0
2007-01-29 02:44:00,1.95843,1.95849,1.95819,1.95835,95700001.0
2007-01-29 02:45:00,1.9583,1.95837,1.95823,1.95835,122300001.0
2007-01-29 02:46:00,1.9583,1.95841,1.9583,1.95838,40200000.0
2007-01-29 02:47:00,1.9584,1.9584,1.95825,1.95825,20300000.0
2007-01-29 02:48:00,1.95828,1.95828,1.95828,1.95828,32500000.0
2007-01-29 02:49:00,1.9582,1.95825,1.9582,1.9582,52800000.0
2007-01-29 02:50:00,1.95824,1.95831,1.95824,1.95831,14800000.0
2007-01-29 02:51:00,1.95822,1.95832,1.95814,1.95832,61900002.0
2007-01-29 02:52:00,1.9583,1.9583,1.95825,1.95828,79400000.0
2007-01-29 02:53:00,1.95816,1.95822,1.95805,1.95822,57900000.0
2007-01-29 02:54:00,1.95812,1.95836,1.95789,1.95836,56800000.0
2007-01-29 02:55:00,1.95838,1.95849,1.95833,1.95841,81300001.0
2007-01-29 02:56:00,1.9584,1.9584,1.95804,1.95831,78499999.0
2007-01-29 02:57:00,1.95842,1.95843,1.95836,1.95838,90700001.0
2007-01-29 02:58:00,1.95845,1.95847,1.95842,1.95847,47600000.0
2007-01-29 02:59:00,1.95843,1.95843,1.95832,1.95832,18900000.0
2007-01-29 03:00:00,1.9584,1.9585,1.95837,1.95838,65899999.0
2007-01-29 03:01:00,1.95843,1.95845,1.9584,1.9584,76099997.0
2007-01-29 03:02:00,1.95834,1.95857,1.95834,1.95857,57900001.0
2007-01-29 03:03:00,1.95861,1.95862,1.95839,1.95851,61000000.0
2007-01-29 03:04:00,1.95857,1.95861,1.95854,1.95861,15000000.0
2007-01-29 03:05:00,1.95856,1.95867,1.95856,1.95867,69999999.0
2007-01-29 03:06:00,1.95864,1.95871,1.95857,1.95857,94300002.0
2007-01-29 03:07:00,1.9586,1.95865,1.9586,1.95865,4700000.0
2007-01-29 03:08:00,1.95867,1.95869,1.95863,1.95863,60600001.0
2007-01-29 03:09:00,1.95853,1.95861,1.95848,1.95861,14100000.0
2007-01-29 03:10:00,1.9586,1.9586,1.95846,1.95849,66900000.0
2007-01-29 03:11:00,1.9587,1.95875,1.9587,1.95875,13600000.0
2007-01-29 03:12:00,1.95887,1.95896,1.95885,1.95885,10600000.0
2007-01-29 03:13:00,1.95878,1.95878,1.95861,1.95866,44900000.0
2007-01-29 03:14:00,1.95869,1.95871,1.95869,1.95871,17200001.0
2007-01-29 03:15:00,1.95877,1.95877,1.95868,1.95868,21000000.0
2007-01-29 03:16:00,1.95878,1.95878,1.95857,1.95866,57300001.0
2007-01-29 03:17:00,1.95863,1.95878,1.95863,1.95877,114000001.0
2007-01-29 03:18:00,1.95871,1.95878,1.95865,1.95867,87299998.0
2007-01-29 03:19:00,1.9586,1.95878,1.9586,1.95872,61700000.0
2007-01-29 03:20:00,1.95879,1.95879,1.95876,1.95876,5400000.0
2007-01-29 03:21:00,1.9588,1.9588,1.9588,1.9588,9900000.0
2007-01-29 03:22:00,1.95878,1.95878,1.9586,1.9586,57499999.0
2007-01-29 03:23:00,1.95865,1.95865,1.95858,1.9586,67899998.0
2007-01-29 03:24:00,1.95858,1.95858,1.95844,1.95853,82299998.0
2007-01-29 03:25:00,1.9585,1.95855,1.95847,1.9585,46049999.0
2007-01-29 03:26:00,1.95831,1.95831,1.958,1.958,52200001.0
2007-01-29 03:27:00,1.95787,1.95787,1.95777,1.95777,23000000.0
2007-01-29 03:28:00,1.95778,1.95778,1.95775,1.95775,26800000.0
2007-01-29 03:29:00,1.95783,1.95783,1.95748,1.95749,90800000.0
2007-01-29 03:30:00,1.95752,1.95752,1.95739,1.95752,98300000.0
2007-01-29 03:31:00,1.95764,1.9581,1.95764,1.95792,66300000.0
2007-01-29 03:32:00,1.95797,1.95814,1.95782,1.95782,29300000.0
2007-01-29 03:33:00,1.95771,1.95775,1.95771,1.95775,21200000.0
2007-01-29 03:34:00,1.9578,1.95786,1.95763,1.95763,66999999.0
2007-01-29 03:35:00,1.95776,1.95776,1.95774,1.95774,7500000.0
2007-01-29 03:36:00,1.95776,1.95778,1.95772,1.95772,55900000.0
2007-01-29 03:37:00,1.95779,1.95779,1.95776,1.95776,26700001.0
2007-01-29 03:38:00,1.95782,1.95792,1.95777,1.95777,79000001.0
2007-01-29 03:39:00,1.9578,1.95791,1.9578,1.95787,52800000.0
2007-01-29 03:40:00,1.95788,1.95788,1.95769,1.95774,65900001.0
2007-01-29 03:41:00,1.95777,1.95786,1.95777,1.95786,17200000.0
2007-01-29 03:42:00,1.95783,1.95791,1.95779,1.95783,149299996.0
2007-01-29 03:43:00,1.95782,1.95793,1.95772,1.95772,78600001.0
2007-01-29 03:44:00,1.95774,1.95777,1.95768,1.95776,37900000.0
2007-01-29 03:45:00,1.95763,1.95763,1.95738,1.95741,22000000.0
2007-01-29 03:46:00,1.95733,1.95753,1.95733,1.95749,23200000.0
2007-01-29 03:47:00,1.95764,1.95775,1.95755,1.95763,59199999.0
2007-01-29 03:48:00,1.95765,1.95771,1.95744,1.95759,73699999.0
2007-01-29 03:49:00,1.95761,1.95761,1.95741,1.95743,45900000.0
2007-01-29 03:50:00,1.95757,1.95761,1.95757,1.95761,4100000.0
2007-01-29 03:51:00,1.95773,1.9578,1.95766,1.95768,48299999.0
2007-01-29 03:52:00,1.95773,1.95773,1.95766,1.95768,40700000.0
2007-01-29 03:53:00,1.9577,1.95776,1.9577,1.95772,72600000.0
2007-01-29 03:54:00,1.9577,1.95774,1.95757,1.95774,78399999.0
2007-01-29 03:55:00,1.95773,1.95773,1.95751,1.95758,95899997.0
2007-01-29 03:56:00,1.9577,1.95777,1.95767,1.95769,109100001.0
2007-01-29 03:57:00,1.95762,1.95772,1.9576,1.95765,38300000.0
2007-01-29 03:58:00,1.95762,1.95772,1.95759,1.95772,65199998.0
2007-01-29 03:59:00,1.9577,1.95785,1.9577,1.95785,29700000.0
2007-01-29 04:00:00,1.95782,1.95782,1.95778,1.95778,28800000.0
2007-01-29 04:01:00,1.95776,1.95776,1.95776,1.95776,9000000.0
2007-01-29 04:02:00,1.95782,1.95782,1.95778,1.95778,32500000.0
2007-01-29 04:03:00,1.95772,1.95779,1.95772,1.95779,51700001.0
2007-01-29 04:04:00,1.95777,1.9578,1.95776,1.9578,38200000.0
2007-01-29 04:05:00,1.9578,1.95783,1.95773,1.95783,84200000.0
2007-01-29 04:06:00,1.95775,1.95785,1.95775,1.9578,71700001.0
2007-01-29 04:07:00,1.95783,1.95798,1.95783,1.95783,56100000.0
2007-01-29 04:08:00,1.95792,1.95793,1.95778,1.95793,80800000.0
2007-01-29 04:09:00,1.95792,1.95797,1.95781,1.95797,98400002.0
2007-01-29 04:10:00,1.95795,1.958,1.95795,1.958,16899999.0
2007-01-29 04:11:00,1.95802,1.95802,1.95792,1.95797,34900000.0
2007-01-29 04:12:00,1.95805,1.95805,1.958,1.958,60999999.0
2007-01-29 04:13:00,1.95803,1.95803,1.95785,1.95785,74100000.0
2007-01-29 04:14:00,1.95791,1.95801,1.95782,1.95782,102800001.0
2007-01-29 04:15:00,1.95792,1.95799,1.95792,1.95798,59199999.0
2007-01-29 04:16:00,1.95788,1.95791,1.95782,1.95782,110799999.0
2007-01-29 04:17:00,1.95782,1.95793,1.95781,1.95784,52899999.0
2007-01-29 04:18:00,1.95787,1.95791,1.95786,1.95787,57399999.0
2007-01-29 04:19:00,1.95796,1.95802,1.95787,1.95802,28000000.0
2007-01-29 04:20:00,1.95791,1.95797,1.95791,1.95797,55700000.0
2007-01-29 04:21:00,1.95802,1.95802,1.95777,1.95777,74300001.0
2007-01-29 04:22:00,1.95771,1.95793,1.95771,1.95793,42200000.0
2007-01-29 04:23:00,1.9579,1.9579,1.95774,1.95774,19300000.0
2007-01-29 04:24:00,1.95774,1.95779,1.95767,1.95767,60800000.0
2007-01-29 04:25:00,1.95762,1.95769,1.95753,1.95755,88200000.0
2007-01-29 04:26:00,1.95765,1.95765,1.95755,1.9576,50700002.0
2007-01-29 04:27:00,1.95763,1.95772,1.95752,1.95772,60100000.0
2007-01-29 04:28:00,1.95768,1.95779,1.95767,1.95775,73899999.0
2007-01-29 04:29:00,1.95785,1.95788,1.95777,1.95785,139400002.0
2007-01-29 04:30:00,1.95776,1.95776,1.95773,1.95773,9400000.0
2007-01-29 04:31:00,1.95767,1.95783,1.95765,1.95765,62500001.0
2007-01-29 04:32:00,1.95756,1.95756,1.95733,1.95733,38300000.0
2007-01-29 04:33:00,1.95737,1.95752,1.95737,1.95744,27100000.0
2007-01-29 04:34:00,1.9575,1.95769,1.95748,1.95769,41300001.0
2007-01-29 04:35:00,1.9576,1.9577,1.95758,1.9577,26700000.0
2007-01-29 04:36:00,1.95766,1.95772,1.95759,1.95772,73499998.0
2007-01-29 04:37:00,1.95767,1.95767,1.95742,1.95755,41900000.0
2007-01-29 04:38:00,1.95768,1.95789,1.95765,1.95789,60000000.0
2007-01-29 04:39:00,1.95789,1.95789,1.95776,1.95784,52300000.0
2007-01-29 04:40:00,1.95788,1.95796,1.95788,1.9579,26300000.0
2007-01-29 04:41:00,1.95789,1.95803,1.95788,1.95803,24100000.0
2007-01-29 04:42:00,1.95798,1.95799,1.95793,1.95795,46799999.0
2007-01-29 04:43:00,1.95797,1.95805,1.95796,1.95798,53199998.0
2007-01-29 04:44:00,1.95792,1.95802,1.95792,1.95795,24400000.0
2007-01-29 04:45:00,1.95798,1.95798,1.95782,1.95785,50000001.0
2007-01-29 04:46:00,1.95792,1.95792,1.95788,1.95788,6000000.0
2007-01-29 04:47:00,1.95788,1.95795,1.95788,1.9579,52500000.0
2007-01-29 04:48:00,1.95783,1.95794,1.95777,1.95794,48100000.0
2007-01-29 04:49:00,1.95788,1.95795,1.95788,1.95795,12200000.0
2007-01-29 04:50:00,1.95795,1.95799,1.95792,1.95792,20200000.0
2007-01-29 04:51:00,1.95815,1.95821,1.95807,1.95809,136699999.0
2007-01-29 04:52:00,1.95817,1.9583,1.95817,1.95819,38799999.0
2007-01-29 04:53:00,1.95812,1.95816,1.95812,1.95816,14400000.0
2007-01-29 04:54:00,1.95825,1.95838,1.95825,1.95829,47500001.0
2007-01-29 04:55:00,1.95818,1.95835,1.95818,1.95827,149900000.0
2007-01-29 04:56:00,1.95818,1.95838,1.95818,1.95819,33000000.0
2007-01-29 04:57:00,1.95824,1.95831,1.95824,1.95827,103600000.0
2007-01-29 04:58:00,1.95816,1.9583,1.95813,1.95813,70799999.0
2007-01-29 04:59:00,1.95819,1.95833,1.95819,1.95833,20400000.0
2007-01-29 05:00:00,1.95836,1.95836,1.95813,1.95814,84200001.0
2007-01-29 05:01:00,1.9581,1.9581,1.9581,1.9581,4000000.0
2007-01-29 05:02:00,1.95813,1.95813,1.95813,1.95813,500000.0
2007-01-29 05:03:00,1.95813,1.95827,1.95813,1.95825,69599999.0
2007-01-29 05:04:00,1.95834,1.95846,1.95828,1.9583,78800000.0
2007-01-29 05:05:00,1.95838,1.95849,1.95833,1.95846,51399999.0
2007-01-29 05:06:00,1.95836,1.95847,1.95836,1.95847,65500001.0
2007-01-29 05:07:00,1.9585,1.95852,1.95843,1.9585,20900000.0
2007-01-29 05:08:00,1.95837,1.95843,1.95837,1.95843,2100000.0
2007-01-29 05:09:00,1.95846,1.95847,1.95835,1.95847,64200000.0
2007-01-29 05:10:00,1.95851,1.95851,1.95837,1.95851,33700000.0
2007-01-29 05:11:00,1.9585,1.9585,1.9585,1.9585,2800000.0
2007-01-29 05:12:00,1.95851,1.95851,1.95849,1.95849,27600000.0
2007-01-29 05:13:00,1.95847,1.95847,1.95837,1.95837,45199999.0
2007-01-29 05:14:00,1.95835,1.95844,1.95834,1.95835,77200000.0
2007-01-29 05:15:00,1.9583,1.95843,1.95825,1.95825,76400001.0
2007-01-29 05:16:00,1.95832,1.95842,1.95832,1.95835,83500001.0
2007-01-29 05:17:00,1.95844,1.95845,1.95837,1.95837,22100000.0
2007-01-29 05:18:00,1.95823,1.9586,1.95823,1.9586,70100000.0
2007-01-29 05:19:00,1.9584,1.95846,1.9584,1.95844,74200000.0
2007-01-29 05:20:00,1.95839,1.95851,1.95839,1.95842,51999999.0
2007-01-29 05:21:00,1.95838,1.95841,1.95831,1.95831,46900000.0
2007-01-29 05:22:00,1.95833,1.95833,1.95825,1.95826,78400000.0
2007-01-29 05:23:00,1.9583,1.95833,1.95824,1.95833,66800000.0
2007-01-29 05:24:00,1.95827,1.9584,1.95826,1.95829,43000000.0
2007-01-29 05:25:00,1.9582,1.95835,1.95817,1.95827,105800001.0
2007-01-29 05:26:00,1.95821,1.9583,1.95821,1.9583,88900000.0
2007-01-29 05:27:00,1.95828,1.9584,1.95824,1.9584,32100000.0
2007-01-29 05:28:00,1.95844,1.95857,1.9584,1.95846,77900000.0
2007-01-29 05:29:00,1.95845,1.95854,1.9584,1.95854,31500000.0
2007-01-29 05:30:00,1.95848,1.95848,1.95819,1.9582,24200000.0
2007-01-29 05:31:00,1.95817,1.95832,1.95807,1.95817,74799999.0
2007-01-29 05:32:00,1.95815,1.95824,1.95805,1.95805,18700000.0
2007-01-29 05:33:00,1.95804,1.95805,1.95799,1.95799,54200000.0
2007-01-29 05:34:00,1.95799,1.95813,1.9577,1.95813,90000000.0
2007-01-29 05:35:00,1.95816,1.95824,1.95816,1.95824,24500001.0
2007-01-29 05:36:00,1.95825,1.95839,1.95822,1.95831,92900000.0
2007-01-29 05:37:00,1.95826,1.95828,1.95824,1.95824,73300000.0
2007-01-29 05:38:00,1.95837,1.95837,1.95832,1.95832,3100000.0
2007-01-29 05:39:00,1.95827,1.9583,1.95826,1.95826,46600000.0
2007-01-29 05:40:00,1.95835,1.95835,1.9582,1.9583,50300000.0
2007-01-29 05:41:00,1.9583,1.95834,1.95817,1.95817,56500000.0
2007-01-29 05:42:00,1.95823,1.95827,1.95823,1.95827,21900000.0
2007-01-29 05:43:00,1.95824,1.95832,1.95824,1.95831,82499998.0
2007-01-29 05:44:00,1.95834,1.95839,1.95828,1.95835,46400002.0
2007-01-29 05:45:00,1.95843,1.95843,1.95832,1.95832,21400000.0
2007-01-29 05:46:00,1.95825,1.9583,1.95825,1.9583,19600000.0
2007-01-29 05:47:00,1.95828,1.95833,1.95826,1.95833,33600000.0
2007-01-29 05:48:00,1.95832,1.95842,1.95825,1.95842,30100000.0
2007-01-29 05:49:00,1.95842,1.95842,1.95826,1.95831,40800000.0
2007-01-29 05:50:00,1.9584,1.9584,1.95837,1.95837,16500000.0
2007-01-29 05:51:00,1.95835,1.95837,1.9583,1.9583,7800000.0
2007-01-29 05:52:00,1.95822,1.95841,1.9582,1.95841,52100000.0
2007-01-29 05:53:00,1.95838,1.95843,1.95829,1.95835,42500000.0
2007-01-29 05:54:00,1.95837,1.95845,1.95826,1.95844,135500000.0
2007-01-29 05:55:00,1.9584,1.95845,1.9584,1.9584,85199999.0
2007-01-29 05:56:00,1.95837,1.95853,1.95837,1.95848,46500000.0
2007-01-29 05:57:00,1.95853,1.95854,1.95845,1.95854,52100000.0
2007-01-29 05:58:00,1.95855,1.95861,1.95844,1.95858,62800000.0
2007-01-29 05:59:00,1.95866,1.9587,1.95859,1.95868,48999999.0
2007-01-29 06:00:00,1.95878,1.95885,1.95875,1.95877,47600000.0
2007-01-29 06:01:00,1.95892,1.95899,1.95885,1.95885,44200000.0
2007-01-29 06:02:00,1.95887,1.95887,1.95874,1.9588,17500000.0
2007-01-29 06:03:00,1.95884,1.95884,1.95869,1.95883,43499999.0
2007-01-29 06:04:00,1.95878,1.95878,1.95858,1.95875,43100000.0
2007-01-29 06:05:00,1.95875,1.95876,1.95867,1.95876,61299999.0
2007-01-29 06:06:00,1.95874,1.95877,1.95869,1.9587,63199998.0
2007-01-29 06:07:00,1.95868,1.95873,1.95862,1.95866,107300000.0
2007-01-29 06:08:00,1.95876,1.95898,1.95868,1.95898,42000000.0
2007-01-29 06:09:00,1.959,1.95911,1.959,1.95911,99200000.0
2007-01-29 06:10:00,1.95909,1.95929,1.95909,1.95917,89799999.0
2007-01-29 06:11:00,1.95909,1.95912,1.95897,1.95897,44799999.0
2007-01-29 06:12:00,1.95897,1.95901,1.95887,1.95887,90300002.0
2007-01-29 06:13:00,1.95886,1.95891,1.95882,1.95882,82799999.0
2007-01-29 06:14:00,1.95882,1.95888,1.95875,1.9588,49500000.0
2007-01-29 06:15:00,1.9588,1.9588,1.9586,1.95873,42100000.0
2007-01-29 06:16:00,1.95869,1.95871,1.95857,1.95857,100900001.0
2007-01-29 06:17:00,1.95861,1.95868,1.95857,1.95867,51700000.0
2007-01-29 06:18:00,1.95867,1.95868,1.9586,1.95867,72699999.0
2007-01-29 06:19:00,1.95878,1.95908,1.95878,1.95908,13400000.0
2007-01-29 06:20:00,1.9592,1.95921,1.95905,1.95905,76699999.0
2007-01-29 06:21:00,1.9591,1.95922,1.9591,1.95912,58800000.0
2007-01-29 06:22:00,1.95904,1.95913,1.95897,1.95913,92800000.0
2007-01-29 06:23:00,1.95913,1.95913,1.95896,1.95905,45299999.0
2007-01-29 06:24:00,1.9591,1.95915,1.95908,1.95912,59300000.0
2007-01-29 06:25:00,1.95913,1.95913,1.95893,1.95893,23400001.0
2007-01-29 06:26:00,1.95889,1.95903,1.95889,1.95903,26800000.0
2007-01-29 06:27:00,1.959,1.95908,1.95898,1.95908,18200000.0
2007-01-29 06:28:00,1.959,1.95907,1.959,1.959,47800001.0
2007-01-29 06:29:00,1.95903,1.95903,1.95895,1.95899,31500000.0
2007-01-29 06:30:00,1.95898,1.95898,1.95888,1.95888,44700000.0
2007-01-29 06:31:00,1.959,1.95903,1.95894,1.959,46800000.0
2007-01-29 06:32:00,1.9589,1.9589,1.95887,1.9589,89700000.0
2007-01-29 06:33:00,1.95893,1.95893,1.95893,1.95893,17900000.0
2007-01-29 06:34:00,1.95886,1.95897,1.95886,1.9589,48100000.0
2007-01-29 06:35:00,1.95886,1.95888,1.95876,1.95877,52999999.0
2007-01-29 06:36:00,1.9588,1.95885,1.9588,1.9588,103300001.0
2007-01-29 06:37:00,1.95877,1.95877,1.95873,1.95873,8800000.0
2007-01-29 06:38:00,1.95875,1.9588,1.95872,1.95872,87100000.0
2007-01-29 06:39:00,1.9587,1.95875,1.9587,1.95875,19300000.0
2007-01-29 06:40:00,1.95871,1.95871,1.95866,1.95866,10900000.0
2007-01-29 06:41:00,1.95867,1.95884,1.95864,1.95884,101900000.0
2007-01-29 06:42:00,1.95885,1.95885,1.95885,1.95885,4000000.0
2007-01-29 06:43:00,1.9588,1.9588,1.95865,1.95865,29700001.0
2007-01-29 06:44:00,1.95862,1.95868,1.95861,1.95868,53600000.0
2007-01-29 06:45:00,1.9587,1.95875,1.9586,1.95868,88700000.0
2007-01-29 06:46:00,1.95865,1.95865,1.95845,1.95848,69999999.0
2007-01-29 06:47:00,1.9584,1.95847,1.95837,1.95837,55899999.0
2007-01-29 06:48:00,1.95835,1.95838,1.95809,1.9581,104800000.0
2007-01-29 06:49:00,1.95838,1.95841,1.95831,1.95835,34100001.0
2007-01-29 06:50:00,1.95819,1.95844,1.95819,1.95831,33699999.0
2007-01-29 06:51:00,1.95836,1.95845,1.95833,1.9584,103299999.0
2007-01-29 06:52:00,1.95847,1.95867,1.95831,1.95853,29900000.0
2007-01-29 06:53:00,1.95855,1.95855,1.95848,1.95848,46599999.0
2007-01-29 06:54:00,1.95858,1.95858,1.95855,1.95858,51600001.0
2007-01-29 06:55:00,1.95857,1.95861,1.95857,1.95858,12200000.0
2007-01-29 06:56:00,1.95855,1.95865,1.95855,1.95865,6000000.0
2007-01-29 06:57:00,1.9586,1.9586,1.95853,1.95853,37399999.0
2007-01-29 06:58:00,1.95856,1.95869,1.95856,1.95864,36000000.0
2007-01-29 06:59:00,1.9586,1.9586,1.9584,1.9584,20600000.0
2007-01-29 07:00:00,1.95846,1.95848,1.95833,1.95833,20600000.0
2007-01-29 07:01:00,1.95828,1.95853,1.95828,1.95853,101200000.0
2007-01-29 07:02:00,1.95848,1.95857,1.95844,1.95848,61300001.0
2007-01-29 07:03:00,1.95842,1.9586,1.95842,1.9585,61200001.0
2007-01-29 07:04:00,1.95849,1.95849,1.95834,1.9584,93000000.0
2007-01-29 07:05:00,1.95842,1.9585,1.95841,1.95842,40099998.0
2007-01-29 07:06:00,1.95841,1.95845,1.95832,1.95832,72099998.0
2007-01-29 07:07:00,1.95837,1.95837,1.9583,1.9583,78500000.0
2007-01-29 07:08:00,1.95835,1.95835,1.95827,1.95835,77900000.0
2007-01-29 07:09:00,1.95828,1.95828,1.95816,1.95822,85299999.0
2007-01-29 07:10:00,1.95822,1.9583,1.95812,1.95815,22500000.0
2007-01-29 07:11:00,1.95803,1.95803,1.95802,1.95802,6000000.0
2007-01-29 07:12:00,1.95806,1.95807,1.95806,1.95807,17600000.0
2007-01-29 07:13:00,1.95812,1.95812,1.95796,1.95797,116600000.0
2007-01-29 07:14:00,1.95795,1.95805,1.95795,1.958,88899999.0
2007-01-29 07:15:00,1.95807,1.95814,1.95796,1.95814,96200000.0
2007-01-29 07:16:00,1.9581,1.9581,1.95797,1.95797,12800000.0
2007-01-29 07:17:00,1.95795,1.95798,1.95788,1.95795,23700000.0
2007-01-29 07:18:00,1.95788,1.95788,1.9578,1.95788,65599998.0
2007-01-29 07:19:00,1.9579,1.95795,1.95787,1.95787,52600000.0
2007-01-29 07:20:00,1.95785,1.95791,1.95781,1.9579,96300001.0
2007-01-29 07:21:00,1.95785,1.95795,1.95784,1.95793,46300000.0
2007-01-29 07:22:00,1.9579,1.95801,1.9579,1.95798,42900000.0
2007-01-29 07:23:00,1.95791,1.95791,1.95784,1.95784,17500000.0
2007-01-29 07:24:00,1.95783,1.958,1.95783,1.9579,68300001.0
2007-01-29 07:25:00,1.9579,1.95797,1.95782,1.9579,59900000.0
2007-01-29 07:26:00,1.9579,1.95795,1.9579,1.95795,77900000.0
2007-01-29 07:27:00,1.95785,1.95795,1.95785,1.95788,40500000.0
2007-01-29 07:28:00,1.95786,1.95787,1.95786,1.95787,7000000.0
2007-01-29 07:29:00,1.9579,1.9579,1.9579,1.9579,10200000.0
2007-01-29 07:30:00,1.95796,1.95796,1.95794,1.95794,12900000.0
2007-01-29 07:31:00,1.958,1.95807,1.95797,1.95807,28000000.0
2007-01-29 07:32:00,1.95806,1.95807,1.95801,1.95801,39400000.0
2007-01-29 07:33:00,1.95803,1.95813,1.95799,1.95813,74300000.0
2007-01-29 07:34:00,1.9581,1.95814,1.95804,1.95809,106300000.0
2007-01-29 07:35:00,1.95815,1.95817,1.95805,1.9581,84399998.0
2007-01-29 07:36:00,1.95814,1.95814,1.95805,1.95805,50400000.0
2007-01-29 07:37:00,1.95808,1.95816,1.95808,1.95816,26600000.0
2007-01-29 07:38:00,1.95818,1.95828,1.95818,1.95828,26300001.0
2007-01-29 07:39:00,1.9582,1.9582,1.9582,1.9582,12400000.0
2007-01-29 07:40:00,1.95823,1.95832,1.9582,1.9583,79799999.0
2007-01-29 07:41:00,1.95839,1.95839,1.95836,1.95836,28900001.0
2007-01-29 07:42:00,1.95834,1.95842,1.95827,1.95827,61600000.0
2007-01-29 07:43:00,1.95839,1.95839,1.95829,1.95838,33600001.0
2007-01-29 07:44:00,1.9584,1.95847,1.95837,1.95847,29199999.0
2007-01-29 07:45:00,1.95837,1.95843,1.95837,1.95838,58400001.0
2007-01-29 07:46:00,1.95836,1.95837,1.95816,1.95816,19100000.0
2007-01-29 07:47:00,1.95816,1.9583,1.95816,1.9582,85900000.0
2007-01-29 07:48:00,1.95832,1.95832,1.95826,1.95826,12300000.0
2007-01-29 07:49:00,1.9583,1.95834,1.95824,1.95827,66000000.0
2007-01-29 07:50:00,1.95824,1.95824,1.95823,1.95823,7600000.0
2007-01-29 07:51:00,1.95832,1.95841,1.95823,1.95839,56900000.0
2007-01-29 07:52:00,1.95845,1.95858,1.95845,1.95847,62200001.0
2007-01-29 07:53:00,1.95838,1.95838,1.95838,1.95838,1100000.0
2007-01-29 07:54:00,1.95844,1.95848,1.95833,1.95833,80100001.0
2007-01-29 07:55:00,1.95833,1.95845,1.95833,1.95845,57299999.0
2007-01-29 07:56:00,1.95854,1.95854,1.95849,1.95849,21100001.0
2007-01-29 07:57:00,1.95847,1.95853,1.95847,1.95853,31200000.0
2007-01-29 07:58:00,1.95853,1.95858,1.95853,1.95858,6600000.0
2007-01-29 07:59:00,1.95846,1.95853,1.95839,1.95853,21200000.0
2007-01-29 08:00:00,1.95827,1.95839,1.95814,1.95814,60600001.0
2007-01-29 08:01:00,1.95855,1.95855,1.95845,1.95845,32100000.0
2007-01-29 08:02:00,1.9585,1.95855,1.95847,1.9585,46500000.0
2007-01-29 08:03:00,1.95854,1.95865,1.9585,1.9585,81699999.0
2007-01-29 08:04:00,1.95848,1.95857,1.95841,1.95855,113899996.0
2007-01-29 08:05:00,1.95857,1.95863,1.95844,1.95863,40600000.0
2007-01-29 08:06:00,1.95858,1.95862,1.95853,1.9586,79299999.0
2007-01-29 08:07:00,1.9585,1.95862,1.9585,1.95858,47600000.0
2007-01-29 08:08:00,1.95858,1.95863,1.95848,1.95863,52300001.0
2007-01-29 08:09:00,1.95856,1.95863,1.95849,1.95863,46100001.0
2007-01-29 08:10:00,1.95864,1.95897,1.95864,1.95893,76300000.0
2007-01-29 08:11:00,1.95897,1.95897,1.9588,1.95895,123600003.0
2007-01-29 08:12:00,1.95889,1.95891,1.9588,1.9588,54600000.0
2007-01-29 08:13:00,1.95874,1.95874,1.95858,1.95858,44600000.0
2007-01-29 08:14:00,1.95858,1.95887,1.95858,1.95879,86400000.0
2007-01-29 08:15:00,1.95885,1.95888,1.95855,1.95855,146000000.0
2007-01-29 08:16:00,1.95846,1.9586,1.95846,1.9586,25200000.0
2007-01-29 08:17:00,1.9586,1.95865,1.9586,1.95862,12450000.0
2007-01-29 08:18:00,1.95858,1.95862,1.95857,1.95859,66800001.0
2007-01-29 08:19:00,1.9586,1.95868,1.9586,1.95867,71099999.0
2007-01-29 08:20:00,1.95866,1.95871,1.9586,1.9586,83699998.0
2007-01-29 08:21:00,1.95853,1.95863,1.95853,1.95858,33800000.0
2007-01-29 08:22:00,1.9587,1.95877,1.95855,1.95855,65799999.0
2007-01-29 08:23:00,1.95852,1.95852,1.9583,1.95844,65800000.0
2007-01-29 08:24:00,1.95845,1.95857,1.95837,1.9584,80700000.0
2007-01-29 08:25:00,1.95837,1.95855,1.95837,1.95846,62999999.0
2007-01-29 08:26:00,1.95842,1.95845,1.95835,1.9584,79399999.0
2007-01-29 08:27:00,1.95836,1.9584,1.95831,1.95831,25100000.0
2007-01-29 08:28:00,1.95823,1.95846,1.95823,1.9584,98200001.0
2007-01-29 08:29:00,1.95842,1.95852,1.95839,1.95839,38800000.0
2007-01-29 08:30:00,1.95848,1.95863,1.95848,1.95852,51599999.0
2007-01-29 08:31:00,1.95862,1.95879,1.95862,1.95875,64599999.0
2007-01-29 08:32:00,1.95872,1.95875,1.95865,1.95875,15000000.0
2007-01-29 08:33:00,1.95859,1.95871,1.95859,1.95862,64599999.0
2007-01-29 08:34:00,1.95855,1.95873,1.95855,1.95868,65900000.0
2007-01-29 08:35:00,1.95877,1.95883,1.95863,1.95863,45000000.0
2007-01-29 08:36:00,1.9587,1.95879,1.95869,1.95874,88899998.0
2007-01-29 08:37:00,1.95866,1.95868,1.95863,1.95863,95800000.0
2007-01-29 08:38:00,1.95871,1.95871,1.95864,1.95864,14000000.0
2007-01-29 08:39:00,1.95862,1.95862,1.9585,1.9585,59300000.0
2007-01-29 08:40:00,1.95855,1.9586,1.95849,1.95858,92500000.0
2007-01-29 08:41:00,1.95863,1.95867,1.95848,1.95866,145900002.0
2007-01-29 08:42:00,1.95859,1.95859,1.95827,1.95835,60300001.0
2007-01-29 08:43:00,1.95834,1.95838,1.95813,1.95813,62699999.0
2007-01-29 08:44:00,1.9581,1.95814,1.958,1.95812,82899999.0
2007-01-29 08:45:00,1.95831,1.95831,1.95823,1.9583,59000001.0
2007-01-29 08:46:00,1.95832,1.9584,1.95832,1.95836,59999999.0
2007-01-29 08:47:00,1.95831,1.95831,1.9582,1.95828,46100000.0
2007-01-29 08:48:00,1.95833,1.95833,1.95815,1.95815,106200001.0
2007-01-29 08:49:00,1.9582,1.9582,1.95809,1.95818,58600000.0
2007-01-29 08:50:00,1.95815,1.95815,1.95803,1.9581,65650002.0
2007-01-29 08:51:00,1.95808,1.95819,1.95805,1.95817,85299999.0
2007-01-29 08:52:00,1.95818,1.95819,1.9581,1.95813,30400000.0
2007-01-29 08:53:00,1.95809,1.95819,1.95805,1.95805,50800000.0
2007-01-29 08:54:00,1.95791,1.958,1.95778,1.9578,132700002.0
2007-01-29 08:55:00,1.95784,1.95793,1.9578,1.9578,96300002.0
2007-01-29 08:56:00,1.95769,1.95769,1.95737,1.95737,34500001.0
2007-01-29 08:57:00,1.9574,1.95756,1.9574,1.9575,50299999.0
2007-01-29 08:58:00,1.95741,1.95745,1.9573,1.95743,67100000.0
2007-01-29 08:59:00,1.95742,1.95751,1.95731,1.95733,71900000.0
2007-01-29 09:00:00,1.95723,1.95735,1.95715,1.95716,82299999.0
2007-01-29 09:01:00,1.95733,1.95736,1.95727,1.95728,42700000.0
2007-01-29 09:02:00,1.95736,1.95756,1.95736,1.95756,67300001.0
2007-01-29 09:03:00,1.9578,1.95832,1.9578,1.95832,60800000.0
2007-01-29 09:04:00,1.95825,1.9583,1.95789,1.95789,107500001.0
2007-01-29 09:05:00,1.95797,1.958,1.95775,1.95785,70800000.0
2007-01-29 09:06:00,1.95787,1.95789,1.95745,1.95767,106399999.0
2007-01-29 09:07:00,1.95768,1.95768,1.95757,1.95757,92500000.0
2007-01-29 09:08:00,1.95754,1.95756,1.9574,1.9575,78399999.0
2007-01-29 09:09:00,1.95757,1.95757,1.95743,1.95743,74700001.0
2007-01-29 09:10:00,1.95752,1.95768,1.95752,1.95765,21100000.0
2007-01-29 09:11:00,1.95762,1.95762,1.95755,1.95755,40299999.0
2007-01-29 09:12:00,1.95757,1.95763,1.9575,1.95763,67499999.0
2007-01-29 09:13:00,1.95758,1.95764,1.95753,1.95764,62300000.0
2007-01-29 09:14:00,1.95742,1.95754,1.95722,1.95754,27200000.0
2007-01-29 09:15:00,1.95747,1.95751,1.95739,1.95739,53200000.0
2007-01-29 09:16:00,1.95736,1.95736,1.95714,1.95714,35200000.0
2007-01-29 09:17:00,1.95711,1.95728,1.95708,1.95728,59100000.0
2007-01-29 09:18:00,1.95728,1.95741,1.95725,1.95741,123400001.0
2007-01-29 09:19:00,1.9575,1.95755,1.95737,1.95737,83600002.0
2007-01-29 09:20:00,1.95732,1.9574,1.95728,1.95731,91499996.0
2007-01-29 09:21:00,1.95733,1.95733,1.95723,1.95728,154900003.0
2007-01-29 09:22:00,1.95729,1.95733,1.95728,1.9573,40000000.0
2007-01-29 09:23:00,1.95721,1.95721,1.9568,1.95686,59999999.0
2007-01-29 09:24:00,1.95677,1.95677,1.95641,1.95647,105200002.0
2007-01-29 09:25:00,1.95634,1.95661,1.95634,1.95652,91100000.0
2007-01-29 09:26:00,1.95653,1.95661,1.95639,1.95661,55100001.0
2007-01-29 09:27:00,1.9566,1.95661,1.95653,1.9566,43800000.0
2007-01-29 09:28:00,1.95668,1.95683,1.95668,1.95675,69000000.0
2007-01-29 09:29:00,1.95683,1.95694,1.9568,1.95694,25500000.0
2007-01-29 09:30:00,1.95684,1.95703,1.95684,1.95703,60000001.0
2007-01-29 09:31:00,1.95703,1.95741,1.95703,1.95741,62400000.0
2007-01-29 09:32:00,1.95742,1.95765,1.95742,1.95765,21600000.0
2007-01-29 09:33:00,1.95772,1.95786,1.9577,1.9578,39100000.0
2007-01-29 09:34:00,1.9578,1.9578,1.95768,1.95769,32900000.0
2007-01-29 09:35:00,1.95757,1.9577,1.95755,1.9577,41000000.0
2007-01-29 09:36:00,1.95765,1.95781,1.95762,1.95781,109000001.0
2007-01-29 09:37:00,1.95778,1.9579,1.95773,1.9578,124800002.0
2007-01-29 09:38:00,1.95787,1.95806,1.95787,1.95788,65399999.0
2007-01-29 09:39:00,1.95759,1.95759,1.95699,1.95699,48800000.0
2007-01-29 09:40:00,1.95702,1.9572,1.95702,1.9571,58800000.0
2007-01-29 09:41:00,1.95676,1.95686,1.95676,1.9568,48700001.0
2007-01-29 09:42:00,1.95668,1.95668,1.95652,1.95665,48900000.0
2007-01-29 09:43:00,1.95657,1.95682,1.95657,1.95675,126400000.0
2007-01-29 09:44:00,1.95685,1.95697,1.95683,1.95697,81200000.0
2007-01-29 09:45:00,1.95697,1.95718,1.95694,1.95712,108599999.0
2007-01-29 09:46:00,1.95723,1.9573,1.95707,1.9573,46399999.0
2007-01-29 09:47:00,1.95741,1.95801,1.95741,1.95801,48300001.0
2007-01-29 09:48:00,1.9582,1.95828,1.9582,1.95821,32399999.0
2007-01-29 09:49:00,1.95835,1.95844,1.95823,1.95823,80900000.0
2007-01-29 09:50:00,1.95832,1.95846,1.95831,1.95832,61200000.0
2007-01-29 09:51:00,1.95832,1.95832,1.9582,1.95821,65300000.0
2007-01-29 09:52:00,1.95807,1.95827,1.95797,1.95827,66800001.0
2007-01-29 09:53:00,1.95825,1.95837,1.95825,1.95837,59150001.0
2007-01-29 09:54:00,1.95822,1.95852,1.9582,1.95847,70000001.0
2007-01-29 09:55:00,1.95865,1.95873,1.95843,1.95862,39700000.0
2007-01-29 09:56:00,1.95883,1.95887,1.95871,1.95887,39400000.0
2007-01-29 09:57:00,1.95883,1.95894,1.95875,1.95894,48200000.0
2007-01-29 09:58:00,1.959,1.959,1.95882,1.95886,35800000.0
2007-01-29 09:59:00,1.95893,1.95965,1.95893,1.95965,50600000.0
2007-01-29 10:00:00,1.95977,1.95984,1.95958,1.95958,64599999.0
2007-01-29 10:01:00,1.95969,1.95969,1.95907,1.95915,63400001.0
2007-01-29 10:02:00,1.95909,1.95909,1.95899,1.95901,59200000.0
2007-01-29 10:03:00,1.95899,1.95909,1.95893,1.95902,59599999.0
2007-01-29 10:04:00,1.959,1.95911,1.95898,1.95908,38999999.0
2007-01-29 10:05:00,1.95913,1.95918,1.95903,1.95913,55900000.0
2007-01-29 10:06:00,1.95927,1.95942,1.95922,1.95922,31000000.0
2007-01-29 10:07:00,1.95937,1.95959,1.95933,1.9594,108900002.0
2007-01-29 10:08:00,1.95957,1.95972,1.95957,1.9596,69999998.0
2007-01-29 10:09:00,1.95958,1.95958,1.95944,1.95945,50300000.0
2007-01-29 10:10:00,1.9595,1.95955,1.95944,1.95951,73800000.0
2007-01-29 10:11:00,1.95933,1.95939,1.95932,1.95932,61800001.0
2007-01-29 10:12:00,1.95937,1.95946,1.95928,1.95934,56800000.0
2007-01-29 10:13:00,1.95932,1.95942,1.95932,1.95942,10400000.0
2007-01-29 10:14:00,1.95941,1.95961,1.95941,1.95956,61100001.0
2007-01-29 10:15:00,1.95963,1.95998,1.95963,1.95998,102000002.0
2007-01-29 10:16:00,1.96,1.96005,1.95974,1.95979,108399998.0
2007-01-29 10:17:00,1.95983,1.95991,1.95977,1.95977,23500000.0
2007-01-29 10:18:00,1.95976,1.95976,1.95969,1.95975,52800000.0
2007-01-29 10:19:00,1.9596,1.9596,1.95944,1.9595,87599998.0
2007-01-29 10:20:00,1.95946,1.95954,1.95912,1.95912,69500000.0
2007-01-29 10:21:00,1.95895,1.95909,1.95882,1.95882,113100001.0
2007-01-29 10:22:00,1.95873,1.95899,1.95862,1.95891,58400000.0
2007-01-29 10:23:00,1.95892,1.95934,1.95891,1.95934,87100000.0
2007-01-29 10:24:00,1.95938,1.95938,1.95919,1.9592,81099999.0
2007-01-29 10:25:00,1.95923,1.9593,1.95905,1.95915,45500000.0
2007-01-29 10:26:00,1.95918,1.9592,1.95906,1.95913,95700001.0
2007-01-29 10:27:00,1.95896,1.95908,1.95869,1.95869,135200001.0
2007-01-29 10:28:00,1.95858,1.95921,1.95854,1.95921,38900000.0
2007-01-29 10:29:00,1.95932,1.95934,1.9592,1.9592,106700001.0
2007-01-29 10:30:00,1.9592,1.9594,1.9592,1.95939,110700000.0
2007-01-29 10:31:00,1.95945,1.9596,1.95941,1.95941,42999999.0
2007-01-29 10:32:00,1.95932,1.95934,1.95917,1.95917,21900000.0
2007-01-29 10:33:00,1.95911,1.95911,1.95892,1.95892,7400000.0
2007-01-29 10:34:00,1.95875,1.95893,1.95868,1.95889,67600000.0
2007-01-29 10:35:00,1.95896,1.95898,1.95861,1.95864,70800000.0
2007-01-29 10:36:00,1.95867,1.95877,1.95854,1.95861,57800000.0
2007-01-29 10:37:00,1.95855,1.95866,1.95849,1.95863,111899999.0
2007-01-29 10:38:00,1.95871,1.95898,1.95871,1.95898,63699999.0
2007-01-29 10:39:00,1.95894,1.95909,1.95893,1.95897,63000000.0
2007-01-29 10:40:00,1.95899,1.95901,1.95892,1.95897,96800000.0
2007-01-29 10:41:00,1.95888,1.95896,1.95884,1.95884,68400000.0
2007-01-29 10:42:00,1.95894,1.95915,1.95876,1.95876,38700000.0
2007-01-29 10:43:00,1.95864,1.95877,1.95861,1.95872,174399996.0
2007-01-29 10:44:00,1.95877,1.95888,1.95869,1.9587,51300001.0
2007-01-29 10:45:00,1.95873,1.95894,1.95873,1.95885,37800000.0
2007-01-29 10:46:00,1.95865,1.95877,1.95859,1.95876,43400000.0
2007-01-29 10:47:00,1.95873,1.95881,1.95869,1.9588,82300001.0
2007-01-29 10:48:00,1.95885,1.95895,1.9588,1.9589,70100000.0
2007-01-29 10:49:00,1.95899,1.95913,1.9589,1.95895,75100000.0
2007-01-29 10:50:00,1.95886,1.95892,1.95865,1.95865,36500000.0
2007-01-29 10:51:00,1.95866,1.95868,1.95853,1.95859,142400000.0
2007-01-29 10:52:00,1.95878,1.95878,1.9586,1.95862,66700000.0
2007-01-29 10:53:00,1.95875,1.95886,1.95867,1.95886,52200000.0
2007-01-29 10:54:00,1.95891,1.95891,1.95841,1.95841,54100000.0
2007-01-29 10:55:00,1.95822,1.95822,1.95806,1.95818,44000000.0
2007-01-29 10:56:00,1.95814,1.95852,1.95814,1.95852,85500000.0
2007-01-29 10:57:00,1.95854,1.95854,1.95841,1.95847,20600000.0
2007-01-29 10:58:00,1.95839,1.95839,1.95815,1.95827,83499999.0
2007-01-29 10:59:00,1.95825,1.95825,1.95807,1.95809,81300000.0
2007-01-29 11:00:00,1.95793,1.95797,1.95764,1.95764,148700002.0
2007-01-29 11:01:00,1.95764,1.9578,1.9576,1.95767,50399999.0
2007-01-29 11:02:00,1.95767,1.95782,1.95767,1.95773,122300001.0
2007-01-29 11:03:00,1.95777,1.95781,1.95766,1.95781,84999997.0
2007-01-29 11:04:00,1.95785,1.95785,1.95775,1.95775,60800000.0
2007-01-29 11:05:00,1.95779,1.95781,1.9577,1.95773,82800000.0
2007-01-29 11:06:00,1.95771,1.95771,1.95713,1.95715,23800000.0
2007-01-29 11:07:00,1.95718,1.95736,1.95715,1.95721,39300000.0
2007-01-29 11:08:00,1.95725,1.95728,1.95714,1.95719,62999999.0
2007-01-29 11:09:00,1.95723,1.95723,1.95712,1.95712,44600000.0
2007-01-29 11:10:00,1.95722,1.95738,1.95722,1.95736,114699997.0
2007-01-29 11:11:00,1.95733,1.95733,1.95724,1.95728,90900003.0
2007-01-29 11:12:00,1.95732,1.95741,1.9573,1.9573,16600000.0
2007-01-29 11:13:00,1.95738,1.95749,1.95728,1.95734,61400000.0
2007-01-29 11:14:00,1.95722,1.95725,1.95714,1.95725,28100000.0
2007-01-29 11:15:00,1.95728,1.95728,1.95722,1.95722,30300000.0
2007-01-29 11:16:00,1.95716,1.95723,1.95712,1.95723,77400000.0
2007-01-29 11:17:00,1.95722,1.95722,1.95709,1.95714,62800001.0
2007-01-29 11:18:00,1.95723,1.95735,1.9572,1.95735,69600001.0
2007-01-29 11:19:00,1.95728,1.95728,1.95712,1.95719,119000000.0
2007-01-29 11:20:00,1.95725,1.95725,1.9572,1.9572,15400000.0
2007-01-29 11:21:00,1.95728,1.95732,1.95726,1.9573,41100001.0
2007-01-29 11:22:00,1.95733,1.95744,1.95733,1.95738,62000000.0
2007-01-29 11:23:00,1.95742,1.95748,1.95742,1.95742,72499999.0
2007-01-29 11:24:00,1.9574,1.95742,1.95729,1.95742,76300000.0
2007-01-29 11:25:00,1.95744,1.95766,1.95744,1.95762,76000001.0
2007-01-29 11:26:00,1.9578,1.95807,1.9578,1.95804,63800000.0
2007-01-29 11:27:00,1.95809,1.95828,1.95806,1.95818,34900000.0
2007-01-29 11:28:00,1.95829,1.95834,1.95827,1.9583,66699999.0
2007-01-29 11:29:00,1.95826,1.95826,1.95809,1.95809,49300000.0
2007-01-29 11:30:00,1.95803,1.95811,1.95803,1.95803,52000000.0
2007-01-29 11:31:00,1.95799,1.95801,1.95783,1.9579,86899999.0
2007-01-29 11:32:00,1.9579,1.95802,1.9579,1.95797,46100000.0
2007-01-29 11:33:00,1.95784,1.95784,1.95771,1.95778,30600000.0
2007-01-29 11:34:00,1.95774,1.95781,1.95766,1.95781,101700001.0
2007-01-29 11:35:00,1.95783,1.95789,1.95781,1.95787,87499999.0
2007-01-29 11:36:00,1.95779,1.95792,1.95779,1.95789,79300000.0
2007-01-29 11:37:00,1.95783,1.95788,1.95776,1.95788,93699999.0
2007-01-29 11:38:00,1.95792,1.95792,1.95781,1.95787,70300000.0
2007-01-29 11:39:00,1.95787,1.95787,1.95784,1.95787,54999999.0
2007-01-29 11:40:00,1.95785,1.95797,1.95777,1.95787,72100000.0
2007-01-29 11:41:00,1.9579,1.95793,1.95782,1.95782,47399998.0
2007-01-29 11:42:00,1.95777,1.95779,1.95767,1.95772,126099999.0
2007-01-29 11:43:00,1.95784,1.95794,1.95776,1.95781,20300000.0
2007-01-29 11:44:00,1.95792,1.95799,1.95767,1.95767,79900001.0
2007-01-29 11:45:00,1.95776,1.9581,1.95776,1.95801,64900000.0
2007-01-29 11:46:00,1.95804,1.95804,1.9578,1.95804,135400002.0
2007-01-29 11:47:00,1.9581,1.95847,1.9581,1.95841,48000000.0
2007-01-29 11:48:00,1.95856,1.95911,1.95856,1.95911,91200002.0
2007-01-29 11:49:00,1.95915,1.95921,1.95877,1.95877,43300000.0
2007-01-29 11:50:00,1.95875,1.95883,1.95864,1.95869,83700001.0
2007-01-29 11:51:00,1.95861,1.95861,1.95841,1.95848,15600000.0
2007-01-29 11:52:00,1.95852,1.95857,1.95844,1.9585,65200000.0
2007-01-29 11:53:00,1.95852,1.95859,1.95852,1.95857,89599999.0
2007-01-29 11:54:00,1.95848,1.95854,1.95839,1.95845,88500001.0
2007-01-29 11:55:00,1.95847,1.95848,1.95842,1.95848,45100000.0
2007-01-29 11:56:00,1.95848,1.95848,1.95839,1.95842,69100000.0
2007-01-29 11:57:00,1.9584,1.9584,1.9583,1.95837,74800001.0
2007-01-29 11:58:00,1.95822,1.95826,1.95815,1.95815,71400001.0
2007-01-29 11:59:00,1.95828,1.95828,1.958,1.95805,98299998.0
2007-01-29 12:00:00,1.95797,1.958,1.95769,1.95778,113600000.0
2007-01-29 12:01:00,1.95793,1.95806,1.95784,1.95786,72700000.0
2007-01-29 12:02:00,1.95791,1.95801,1.9578,1.9578,86500002.0
2007-01-29 12:03:00,1.95782,1.95793,1.95771,1.95781,110299998.0
2007-01-29 12:04:00,1.95794,1.95842,1.95794,1.95828,80100000.0
2007-01-29 12:05:00,1.95844,1.95854,1.95815,1.95825,70100000.0
2007-01-29 12:06:00,1.95821,1.95832,1.95805,1.95805,46000000.0
2007-01-29 12:07:00,1.9581,1.95826,1.95801,1.95826,56600000.0
2007-01-29 12:08:00,1.9583,1.95843,1.95824,1.95824,18200000.0
2007-01-29 12:09:00,1.95824,1.95824,1.95811,1.95817,61200000.0
2007-01-29 12:10:00,1.95811,1.95811,1.95789,1.95789,11200000.0
2007-01-29 12:11:00,1.95785,1.95799,1.95785,1.95796,38600001.0
2007-01-29 12:12:00,1.95794,1.95794,1.95782,1.95782,35900000.0
2007-01-29 12:13:00,1.95779,1.95808,1.95779,1.95808,24200000.0
2007-01-29 12:14:00,1.9581,1.9581,1.95788,1.95792,44500000.0
2007-01-29 12:15:00,1.95802,1.95812,1.95799,1.95812,107500001.0
2007-01-29 12:16:00,1.958,1.95817,1.95798,1.95817,84500000.0
2007-01-29 12:17:00,1.95813,1.95813,1.95797,1.95805,22300000.0
2007-01-29 12:18:00,1.95807,1.9582,1.95807,1.95816,44400000.0
2007-01-29 12:19:00,1.95813,1.95813,1.95797,1.95802,54900000.0
2007-01-29 12:20:00,1.95823,1.95823,1.95805,1.95812,60600001.0
2007-01-29 12:21:00,1.9581,1.95835,1.9581,1.95835,68799999.0
2007-01-29 12:22:00,1.9583,1.95841,1.95824,1.95835,57000000.0
2007-01-29 12:23:00,1.95838,1.95842,1.95833,1.95833,67200000.0
2007-01-29 12:24:00,1.95834,1.95846,1.95833,1.95833,62800001.0
2007-01-29 12:25:00,1.95844,1.95859,1.95844,1.95852,37100000.0
2007-01-29 12:26:00,1.95849,1.95849,1.95833,1.95839,81100001.0
2007-01-29 12:27:00,1.95833,1.95833,1.9582,1.9583,44200000.0
2007-01-29 12:28:00,1.95831,1.95831,1.95816,1.9582,102599999.0
2007-01-29 12:29:00,1.95821,1.95821,1.95799,1.95801,46400000.0
2007-01-29 12:30:00,1.95802,1.95802,1.95786,1.95791,109499999.0
2007-01-29 12:31:00,1.9579,1.958,1.95786,1.95788,148800001.0
2007-01-29 12:32:00,1.95761,1.95766,1.95715,1.95715,52799999.0
2007-01-29 12:33:00,1.95712,1.95713,1.95701,1.95713,86399999.0
2007-01-29 12:34:00,1.95721,1.95721,1.95705,1.95705,99100001.0
2007-01-29 12:35:00,1.95715,1.95726,1.95707,1.95707,72699999.0
2007-01-29 12:36:00,1.95707,1.95713,1.95699,1.95713,32200000.0
2007-01-29 12:37:00,1.95703,1.95714,1.957,1.95714,33300000.0
2007-01-29 12:38:00,1.95705,1.95705,1.95693,1.95703,48300000.0
2007-01-29 12:39:00,1.95697,1.95705,1.95688,1.95705,94000000.0
2007-01-29 12:40:00,1.95708,1.95708,1.95696,1.95704,49499999.0
2007-01-29 12:41:00,1.95693,1.95704,1.95693,1.95702,49600000.0
2007-01-29 12:42:00,1.957,1.95704,1.95698,1.95699,68199999.0
2007-01-29 12:43:00,1.95702,1.95711,1.95702,1.95707,83900000.0
2007-01-29 12:44:00,1.95701,1.9571,1.95701,1.95705,115500000.0
2007-01-29 12:45:00,1.95714,1.95719,1.95711,1.95711,66900000.0
2007-01-29 12:46:00,1.95715,1.95722,1.95713,1.95717,49500000.0
2007-01-29 12:47:00,1.95713,1.95715,1.95705,1.9571,86299998.0
2007-01-29 12:48:00,1.95715,1.95728,1.95713,1.95713,57000000.0
2007-01-29 12:49:00,1.95707,1.95707,1.95697,1.95697,30000001.0
2007-01-29 12:50:00,1.95696,1.95701,1.95683,1.95683,29700000.0
2007-01-29 12:51:00,1.95669,1.9568,1.95669,1.95672,41000000.0
2007-01-29 12:52:00,1.95676,1.9569,1.95676,1.9568,46300000.0
2007-01-29 12:53:00,1.95678,1.95681,1.95664,1.95664,80199999.0
2007-01-29 12:54:00,1.95658,1.95672,1.95658,1.95668,37400000.0
2007-01-29 12:55:00,1.95677,1.95711,1.95677,1.95711,58299998.0
2007-01-29 12:56:00,1.95717,1.95728,1.95716,1.9572,25300000.0
2007-01-29 12:57:00,1.95722,1.95728,1.95711,1.95727,49100000.0
2007-01-29 12:58:00,1.95724,1.9573,1.95721,1.9573,51599999.0
2007-01-29 12:59:00,1.95694,1.95711,1.95694,1.95711,8400000.0
2007-01-29 13:00:00,1.95722,1.95846,1.95722,1.95815,99999998.0
2007-01-29 13:01:00,1.95809,1.95863,1.95809,1.95863,61500000.0
2007-01-29 13:02:00,1.95872,1.95886,1.95861,1.95862,107899999.0
2007-01-29 13:03:00,1.9587,1.95876,1.9585,1.95859,30600000.0
2007-01-29 13:04:00,1.95856,1.95874,1.95845,1.95874,40800000.0
2007-01-29 13:05:00,1.95863,1.95881,1.9586,1.95863,30199999.0
2007-01-29 13:06:00,1.95862,1.95862,1.95833,1.95833,98300002.0
2007-01-29 13:07:00,1.95838,1.9585,1.95838,1.9584,74500000.0
2007-01-29 13:08:00,1.9584,1.9584,1.95814,1.95823,56400001.0
2007-01-29 13:09:00,1.95816,1.95821,1.95803,1.95811,48500000.0
2007-01-29 13:10:00,1.95796,1.95796,1.95764,1.95764,31600000.0
2007-01-29 13:11:00,1.95774,1.95774,1.9575,1.95758,59600002.0
2007-01-29 13:12:00,1.95767,1.95769,1.95748,1.95748,25300000.0
2007-01-29 13:13:00,1.95731,1.95746,1.95731,1.95734,67400000.0
2007-01-29 13:14:00,1.95732,1.95748,1.95726,1.95748,42800000.0
2007-01-29 13:15:00,1.95754,1.95763,1.95749,1.95758,38400000.0
2007-01-29 13:16:00,1.95753,1.95775,1.95753,1.95775,34300000.0
2007-01-29 13:17:00,1.9578,1.95788,1.95766,1.95784,78700000.0
2007-01-29 13:18:00,1.95781,1.95792,1.95764,1.95764,90500000.0
2007-01-29 13:19:00,1.9578,1.95794,1.95778,1.95794,48300001.0
2007-01-29 13:20:00,1.95789,1.95795,1.95778,1.95795,41700001.0
2007-01-29 13:21:00,1.95793,1.95793,1.95769,1.95772,71700000.0
2007-01-29 13:22:00,1.95766,1.95766,1.95689,1.95689,30800000.0
2007-01-29 13:23:00,1.95683,1.95705,1.95676,1.95696,58700000.0
2007-01-29 13:24:00,1.95688,1.95692,1.9564,1.9564,67100002.0
2007-01-29 13:25:00,1.95635,1.95635,1.95563,1.9557,72499999.0
2007-01-29 13:26:00,1.95585,1.95608,1.95576,1.95606,92399997.0
2007-01-29 13:27:00,1.95622,1.95648,1.95621,1.95641,78399999.0
2007-01-29 13:28:00,1.95622,1.95623,1.95576,1.95576,35700000.0
2007-01-29 13:29:00,1.9558,1.95585,1.95555,1.95555,55200000.0
2007-01-29 13:30:00,1.9554,1.95563,1.95537,1.95551,118700000.0
2007-01-29 13:31:00,1.95557,1.95557,1.95529,1.95538,70600000.0
2007-01-29 13:32:00,1.9555,1.95577,1.9555,1.95571,56700000.0
2007-01-29 13:33:00,1.95572,1.95572,1.95561,1.95561,40999998.0
2007-01-29 13:34:00,1.95565,1.95608,1.95565,1.95588,71050002.0
2007-01-29 13:35:00,1.95594,1.95596,1.95581,1.95588,82199999.0
2007-01-29 13:36:00,1.95592,1.95631,1.95592,1.95631,117799999.0
2007-01-29 13:37:00,1.95658,1.95711,1.95658,1.95695,33000000.0
2007-01-29 13:38:00,1.95699,1.95706,1.95697,1.95706,81999999.0
2007-01-29 13:39:00,1.95705,1.95738,1.95705,1.95738,78700000.0
2007-01-29 13:40:00,1.9575,1.95756,1.95738,1.95739,128000000.0
2007-01-29 13:41:00,1.95742,1.95746,1.95726,1.95726,61400000.0
2007-01-29 13:42:00,1.95724,1.95741,1.95723,1.95738,59900001.0
2007-01-29 13:43:00,1.95742,1.95743,1.95726,1.95743,44000000.0
2007-01-29 13:44:00,1.95738,1.95739,1.95724,1.95727,75300000.0
2007-01-29 13:45:00,1.95713,1.95713,1.95686,1.95686,61000000.0
2007-01-29 13:46:00,1.95665,1.95665,1.95625,1.95625,91399999.0
2007-01-29 13:47:00,1.95618,1.95625,1.95598,1.95598,59799999.0
2007-01-29 13:48:00,1.95595,1.95609,1.95593,1.95597,61000000.0
2007-01-29 13:49:00,1.95595,1.95602,1.95581,1.95602,163600002.0
2007-01-29 13:50:00,1.956,1.956,1.95586,1.9559,28200000.0
2007-01-29 13:51:00,1.95585,1.95613,1.95583,1.95613,60400001.0
2007-01-29 13:52:00,1.95618,1.95618,1.95591,1.95608,92999998.0
2007-01-29 13:53:00,1.95607,1.95618,1.95605,1.95606,68600001.0
2007-01-29 13:54:00,1.9562,1.9562,1.95614,1.95617,85500001.0
2007-01-29 13:55:00,1.95612,1.95613,1.95592,1.95607,134699997.0
2007-01-29 13:56:00,1.95615,1.95624,1.956,1.956,116400000.0
2007-01-29 13:57:00,1.95606,1.95617,1.95602,1.95611,53600001.0
2007-01-29 13:58:00,1.95596,1.95618,1.95596,1.95618,86800000.0
2007-01-29 13:59:00,1.95625,1.95661,1.95625,1.95652,63999999.0
2007-01-29 14:00:00,1.95662,1.95683,1.95649,1.95649,62300000.0
2007-01-29 14:01:00,1.95666,1.957,1.95666,1.95697,29500000.0
2007-01-29 14:02:00,1.95699,1.95724,1.95698,1.95724,46400000.0
2007-01-29 14:03:00,1.95735,1.95737,1.95723,1.95724,68800000.0
2007-01-29 14:04:00,1.9572,1.95725,1.95718,1.95718,45500000.0
2007-01-29 14:05:00,1.95709,1.95718,1.95709,1.95716,130699998.0
2007-01-29 14:06:00,1.9571,1.95718,1.95706,1.95717,38899999.0
2007-01-29 14:07:00,1.95714,1.95714,1.95701,1.95705,55700000.0
2007-01-29 14:08:00,1.95703,1.95709,1.95696,1.95706,123000000.0
2007-01-29 14:09:00,1.95701,1.95701,1.95683,1.95688,74500000.0
2007-01-29 14:10:00,1.95688,1.95697,1.9567,1.95685,84799999.0
2007-01-29 14:11:00,1.95681,1.95702,1.95678,1.95692,70800000.0
2007-01-29 14:12:00,1.95687,1.95707,1.95687,1.95707,43200000.0
2007-01-29 14:13:00,1.95717,1.95722,1.95709,1.95712,68300000.0
2007-01-29 14:14:00,1.95707,1.95707,1.95692,1.95697,78600001.0
2007-01-29 14:15:00,1.95692,1.95698,1.95689,1.95698,16700000.0
2007-01-29 14:16:00,1.95705,1.95715,1.95705,1.95715,4700000.0
2007-01-29 14:17:00,1.95722,1.95722,1.95706,1.95707,46700000.0
2007-01-29 14:18:00,1.95708,1.95713,1.95692,1.95692,69700000.0
2007-01-29 14:19:00,1.95693,1.95695,1.95683,1.95683,26300000.0
2007-01-29 14:20:00,1.9568,1.95684,1.9567,1.95683,121300002.0
2007-01-29 14:21:00,1.95675,1.95687,1.95675,1.95687,61400001.0
2007-01-29 14:22:00,1.95688,1.95692,1.95681,1.95683,92000001.0
2007-01-29 14:23:00,1.95691,1.95691,1.95681,1.95685,48199999.0
2007-01-29 14:24:00,1.95676,1.95679,1.95669,1.95673,41900000.0
2007-01-29 14:25:00,1.95677,1.95685,1.9567,1.9567,47500000.0
2007-01-29 14:26:00,1.95673,1.95686,1.95663,1.95669,21600000.0
2007-01-29 14:27:00,1.95674,1.95684,1.95661,1.95661,59100000.0
2007-01-29 14:28:00,1.95661,1.95667,1.95637,1.95637,86599998.0
2007-01-29 14:29:00,1.95628,1.95628,1.95605,1.95617,53900000.0
2007-01-29 14:30:00,1.95637,1.9566,1.95624,1.9566,37199999.0
2007-01-29 14:31:00,1.95665,1.95665,1.95645,1.95648,62300000.0
2007-01-29 14:32:00,1.95657,1.95675,1.95657,1.95675,44299999.0
2007-01-29 14:33:00,1.95679,1.95699,1.95667,1.95667,105600000.0
2007-01-29 14:34:00,1.95675,1.95713,1.95675,1.95713,86000001.0
2007-01-29 14:35:00,1.9571,1.95715,1.95708,1.95708,56100000.0
2007-01-29 14:36:00,1.957,1.957,1.95653,1.95663,78099999.0
2007-01-29 14:37:00,1.95664,1.95664,1.95646,1.95646,82899999.0
2007-01-29 14:38:00,1.95633,1.95639,1.95632,1.95637,74200001.0
2007-01-29 14:39:00,1.95648,1.9566,1.95646,1.95657,11600000.0
2007-01-29 14:40:00,1.95662,1.95672,1.95662,1.95662,38600001.0
2007-01-29 14:41:00,1.95665,1.95675,1.95663,1.95663,64800000.0
2007-01-29 14:42:00,1.95655,1.95655,1.95639,1.95639,104200002.0
2007-01-29 14:43:00,1.95638,1.95655,1.95636,1.95646,72100000.0
2007-01-29 14:44:00,1.95636,1.95647,1.95628,1.95637,78000001.0
2007-01-29 14:45:00,1.95634,1.95654,1.95634,1.95653,35000000.0
2007-01-29 14:46:00,1.95644,1.95676,1.95644,1.95676,35500000.0
2007-01-29 14:47:00,1.95682,1.95691,1.95668,1.95668,122900000.0
2007-01-29 14:48:00,1.95664,1.95664,1.95645,1.95645,46500001.0
2007-01-29 14:49:00,1.95653,1.95653,1.95644,1.95644,50600000.0
2007-01-29 14:50:00,1.95653,1.95663,1.95652,1.95659,60100002.0
2007-01-29 14:51:00,1.9566,1.95675,1.9566,1.95667,66000001.0
2007-01-29 14:52:00,1.95658,1.9567,1.95657,1.9567,116399998.0
2007-01-29 14:53:00,1.95673,1.95673,1.95657,1.95662,29800000.0
2007-01-29 14:54:00,1.95663,1.95669,1.95662,1.95665,58500000.0
2007-01-29 14:55:00,1.95657,1.95666,1.95651,1.95666,37800000.0
2007-01-29 14:56:00,1.95662,1.95662,1.95644,1.95655,68300000.0
2007-01-29 14:57:00,1.95659,1.95671,1.95656,1.95663,127700002.0
2007-01-29 14:58:00,1.95663,1.95663,1.95647,1.95654,44450000.0
2007-01-29 14:59:00,1.95642,1.95643,1.95636,1.9564,39100000.0
2007-01-29 15:00:00,1.95642,1.9565,1.95638,1.95645,87399998.0
2007-01-29 15:01:00,1.95634,1.95659,1.95634,1.95655,73900000.0
2007-01-29 15:02:00,1.95658,1.95694,1.95654,1.95685,118999999.0
2007-01-29 15:03:00,1.95693,1.95702,1.95684,1.95695,56100001.0
2007-01-29 15:04:00,1.95692,1.95692,1.95673,1.95688,104799999.0
2007-01-29 15:05:00,1.95675,1.95679,1.95664,1.95679,53200000.0
2007-01-29 15:06:00,1.95673,1.95673,1.95642,1.95654,59800001.0
2007-01-29 15:07:00,1.95642,1.95642,1.95625,1.95638,73600002.0
2007-01-29 15:08:00,1.95638,1.95646,1.95625,1.95645,68600000.0
2007-01-29 15:09:00,1.95656,1.95658,1.95642,1.95655,80999999.0
2007-01-29 15:10:00,1.95652,1.95661,1.95649,1.95652,68099999.0
2007-01-29 15:11:00,1.95652,1.95669,1.95652,1.95655,95600002.0
2007-01-29 15:12:00,1.95648,1.95648,1.95647,1.95647,9200000.0
2007-01-29 15:13:00,1.95646,1.95652,1.95641,1.95647,71900000.0
2007-01-29 15:14:00,1.95644,1.9566,1.95644,1.9566,52700001.0
2007-01-29 15:15:00,1.95662,1.95683,1.95662,1.95677,86599999.0
2007-01-29 15:16:00,1.95687,1.95701,1.95686,1.95695,58000000.0
2007-01-29 15:17:00,1.95698,1.95709,1.95698,1.95707,58000000.0
2007-01-29 15:18:00,1.95706,1.95706,1.95688,1.95695,58900000.0
2007-01-29 15:19:00,1.95687,1.95687,1.95673,1.95675,126099999.0
2007-01-29 15:20:00,1.95672,1.95683,1.95669,1.95672,62400000.0
2007-01-29 15:21:00,1.9567,1.95678,1.95659,1.95662,87299998.0
2007-01-29 15:22:00,1.95663,1.9567,1.95663,1.95668,8300000.0
2007-01-29 15:23:00,1.95655,1.95655,1.95611,1.95611,66999999.0
2007-01-29 15:24:00,1.95615,1.95622,1.95604,1.9562,110600000.0
2007-01-29 15:25:00,1.95627,1.95627,1.95597,1.95601,131400001.0
2007-01-29 15:26:00,1.95602,1.95611,1.9559,1.9559,51500000.0
2007-01-29 15:27:00,1.95588,1.95648,1.95588,1.95648,60400000.0
2007-01-29 15:28:00,1.95638,1.95646,1.9561,1.9561,62699999.0
2007-01-29 15:29:00,1.95612,1.95624,1.95599,1.95611,82500000.0
2007-01-29 15:30:00,1.95613,1.95645,1.95613,1.95645,36699999.0
2007-01-29 15:31:00,1.95642,1.95642,1.95614,1.95614,126000000.0
2007-01-29 15:32:00,1.95601,1.9561,1.95585,1.95598,45800000.0
2007-01-29 15:33:00,1.95614,1.95626,1.95614,1.95626,21000000.0
2007-01-29 15:34:00,1.95625,1.95631,1.95619,1.9563,61850000.0
2007-01-29 15:35:00,1.95633,1.95633,1.95606,1.95609,58949999.0
2007-01-29 15:36:00,1.95592,1.95592,1.95586,1.95591,54400001.0
2007-01-29 15:37:00,1.95589,1.95596,1.9558,1.95584,73200002.0
2007-01-29 15:38:00,1.95573,1.95591,1.95569,1.95591,39700000.0
2007-01-29 15:39:00,1.95582,1.95582,1.95561,1.95568,65600000.0
2007-01-29 15:40:00,1.95573,1.95573,1.95542,1.95543,54500000.0
2007-01-29 15:41:00,1.9555,1.95571,1.9555,1.95553,88800002.0
2007-01-29 15:42:00,1.95553,1.95582,1.95553,1.95577,72900000.0
2007-01-29 15:43:00,1.95579,1.95604,1.95576,1.95585,51500000.0
2007-01-29 15:44:00,1.95578,1.95587,1.95575,1.95587,58700000.0
2007-01-29 15:45:00,1.95591,1.95591,1.95582,1.95582,82599999.0
2007-01-29 15:46:00,1.95581,1.95581,1.95562,1.95562,21300000.0
2007-01-29 15:47:00,1.95548,1.95559,1.9554,1.9554,51600000.0
2007-01-29 15:48:00,1.95543,1.95543,1.95526,1.95538,100799999.0
2007-01-29 15:49:00,1.9554,1.95562,1.9554,1.95562,108900000.0
2007-01-29 15:50:00,1.95567,1.95586,1.95567,1.95572,41800001.0
2007-01-29 15:51:00,1.9558,1.95581,1.9557,1.95576,17800000.0
2007-01-29 15:52:00,1.95572,1.9561,1.95572,1.95598,76900000.0
2007-01-29 15:53:00,1.95594,1.95594,1.95582,1.95583,87600002.0
2007-01-29 15:54:00,1.95587,1.95606,1.95587,1.95591,28900000.0
2007-01-29 15:55:00,1.95598,1.95601,1.95579,1.95585,55599999.0
2007-01-29 15:56:00,1.95597,1.95601,1.95584,1.95584,68600000.0
2007-01-29 15:57:00,1.95589,1.9561,1.95583,1.9561,71100001.0
2007-01-29 15:58:00,1.95598,1.95601,1.95595,1.95597,27700000.0
2007-01-29 15:59:00,1.95598,1.9561,1.95596,1.95601,95700002.0
2007-01-29 16:00:00,1.95601,1.95601,1.95564,1.95564,49300000.0
2007-01-29 16:01:00,1.95572,1.95572,1.95546,1.95548,139499996.0
2007-01-29 16:02:00,1.95545,1.95552,1.95538,1.95548,33800000.0
2007-01-29 16:03:00,1.95543,1.95561,1.95542,1.95554,45200000.0
2007-01-29 16:04:00,1.95548,1.95557,1.95543,1.95555,86100001.0
2007-01-29 16:05:00,1.95558,1.95558,1.95546,1.95546,64499998.0
2007-01-29 16:06:00,1.95538,1.95543,1.95535,1.95541,85799999.0
2007-01-29 16:07:00,1.95538,1.95538,1.95538,1.95538,17900000.0
2007-01-29 16:08:00,1.95538,1.9554,1.95538,1.9554,39200000.0
2007-01-29 16:09:00,1.95535,1.95546,1.95527,1.95531,98100000.0
2007-01-29 16:10:00,1.95524,1.95565,1.95524,1.9556,55100001.0
2007-01-29 16:11:00,1.95571,1.95577,1.95566,1.9557,55100000.0
2007-01-29 16:12:00,1.95567,1.95581,1.95567,1.95579,75400001.0
2007-01-29 16:13:00,1.9558,1.95585,1.95573,1.95585,109100001.0
2007-01-29 16:14:00,1.95582,1.9559,1.95573,1.95573,44400000.0
2007-01-29 16:15:00,1.95573,1.95574,1.95547,1.95547,96600001.0
2007-01-29 16:16:00,1.95536,1.95553,1.95529,1.95529,65399999.0
2007-01-29 16:17:00,1.95538,1.95538,1.95495,1.95495,71600000.0
2007-01-29 16:18:00,1.95487,1.95504,1.95482,1.95492,112800003.0
2007-01-29 16:19:00,1.95503,1.9551,1.95503,1.95504,35000000.0
2007-01-29 16:20:00,1.95518,1.95546,1.95515,1.95546,138799998.0
2007-01-29 16:21:00,1.95548,1.95565,1.95542,1.95565,39200000.0
2007-01-29 16:22:00,1.95563,1.95563,1.95515,1.95525,50699999.0
2007-01-29 16:23:00,1.95527,1.95541,1.95524,1.95541,90300001.0
2007-01-29 16:24:00,1.95547,1.95552,1.95532,1.95552,63699999.0
2007-01-29 16:25:00,1.95548,1.95548,1.95538,1.95539,30500000.0
2007-01-29 16:26:00,1.95548,1.95561,1.95545,1.95551,95000000.0
2007-01-29 16:27:00,1.95557,1.95577,1.95557,1.95571,48400000.0
2007-01-29 16:28:00,1.95572,1.95583,1.95559,1.95559,61099999.0
2007-01-29 16:29:00,1.95563,1.95573,1.95561,1.95573,30000000.0
2007-01-29 16:30:00,1.95564,1.95574,1.95555,1.95555,56300000.0
2007-01-29 16:31:00,1.95557,1.95623,1.95557,1.95623,55800000.0
2007-01-29 16:32:00,1.95619,1.95619,1.95577,1.95577,48600000.0
2007-01-29 16:33:00,1.95557,1.95585,1.95555,1.9558,32300000.0
2007-01-29 16:34:00,1.95592,1.95607,1.9558,1.95592,72099999.0
2007-01-29 16:35:00,1.95599,1.95602,1.95591,1.95602,36800000.0
2007-01-29 16:36:00,1.95612,1.95617,1.95595,1.95595,37300000.0
2007-01-29 16:37:00,1.95608,1.95608,1.95591,1.95603,88100000.0
2007-01-29 16:38:00,1.95591,1.95602,1.95591,1.95601,62800000.0
2007-01-29 16:39:00,1.95584,1.956,1.95584,1.95585,51400000.0
2007-01-29 16:40:00,1.95571,1.95583,1.95567,1.95577,68800001.0
2007-01-29 16:41:00,1.9556,1.95609,1.9556,1.95581,79800000.0
2007-01-29 16:42:00,1.95583,1.95601,1.95583,1.95601,14300000.0
2007-01-29 16:43:00,1.95596,1.95596,1.95592,1.95592,19400000.0
2007-01-29 16:44:00,1.95607,1.95613,1.95607,1.95612,30400000.0
2007-01-29 16:45:00,1.9561,1.95628,1.9561,1.95628,42400000.0
2007-01-29 16:46:00,1.95644,1.95651,1.95638,1.95644,102500001.0
2007-01-29 16:47:00,1.95643,1.95649,1.95634,1.95634,160700000.0
2007-01-29 16:48:00,1.95641,1.95653,1.95639,1.95646,41200000.0
2007-01-29 16:49:00,1.95644,1.95659,1.95638,1.95653,102800000.0
2007-01-29 16:50:00,1.95646,1.95655,1.95646,1.95652,55900000.0
2007-01-29 16:51:00,1.95654,1.95668,1.95654,1.95666,60700000.0
2007-01-29 16:52:00,1.95667,1.95671,1.95648,1.95658,83500001.0
2007-01-29 16:53:00,1.95656,1.95812,1.95656,1.95812,88400000.0
2007-01-29 16:54:00,1.95826,1.95843,1.95803,1.95805,51500001.0
2007-01-29 16:55:00,1.95801,1.95801,1.95782,1.95782,39800000.0
2007-01-29 16:56:00,1.95763,1.95784,1.95746,1.95778,79200001.0
2007-01-29 16:57:00,1.95796,1.95806,1.9579,1.95805,81299999.0
2007-01-29 16:58:00,1.95821,1.95842,1.95821,1.95841,58899999.0
2007-01-29 16:59:00,1.9584,1.9584,1.95815,1.95828,71600000.0
2007-01-29 17:00:00,1.95815,1.95815,1.95782,1.95782,85700001.0
2007-01-29 17:01:00,1.95797,1.95808,1.95793,1.95802,40050000.0
2007-01-29 17:02:00,1.95809,1.95825,1.95797,1.95825,162399997.0
2007-01-29 17:03:00,1.95829,1.9586,1.95828,1.95855,77200000.0
2007-01-29 17:04:00,1.95849,1.9586,1.95838,1.95838,43000000.0
2007-01-29 17:05:00,1.95835,1.95841,1.95816,1.95816,67600000.0
2007-01-29 17:06:00,1.95812,1.95812,1.95798,1.95812,72100000.0
2007-01-29 17:07:00,1.95805,1.95806,1.95798,1.95803,35100000.0
2007-01-29 17:08:00,1.95795,1.95795,1.95767,1.95775,95400001.0
2007-01-29 17:09:00,1.95766,1.95766,1.95733,1.95742,118900002.0
2007-01-29 17:10:00,1.9574,1.95751,1.95734,1.95746,44600000.0
2007-01-29 17:11:00,1.95747,1.95754,1.95742,1.95753,78500001.0
2007-01-29 17:12:00,1.9576,1.95771,1.95757,1.95757,83999999.0
2007-01-29 17:13:00,1.95759,1.95773,1.95759,1.95767,46399999.0
2007-01-29 17:14:00,1.95777,1.95794,1.95777,1.95794,64700000.0
2007-01-29 17:15:00,1.95798,1.95847,1.95798,1.9584,97400000.0
2007-01-29 17:16:00,1.95848,1.95871,1.95848,1.95871,86600000.0
2007-01-29 17:17:00,1.95863,1.95868,1.95854,1.95863,70500000.0
2007-01-29 17:18:00,1.95849,1.95849,1.95846,1.95846,17100000.0
2007-01-29 17:19:00,1.95827,1.95837,1.95824,1.95837,71199999.0
2007-01-29 17:20:00,1.95828,1.95834,1.95822,1.95822,77300000.0
2007-01-29 17:21:00,1.95821,1.95832,1.95818,1.95822,107000000.0
2007-01-29 17:22:00,1.95831,1.95831,1.95816,1.95825,77000003.0
2007-01-29 17:23:00,1.95821,1.95825,1.95816,1.9582,40500000.0
2007-01-29 17:24:00,1.9583,1.95835,1.9583,1.95832,66999999.0
2007-01-29 17:25:00,1.95833,1.95833,1.95821,1.95821,41200000.0
2007-01-29 17:26:00,1.95817,1.95817,1.95803,1.95809,32100000.0
2007-01-29 17:27:00,1.95805,1.95805,1.95792,1.95792,19150000.0
2007-01-29 17:28:00,1.95816,1.95828,1.95816,1.95821,33300000.0
2007-01-29 17:29:00,1.95819,1.95855,1.95815,1.95854,121400001.0
2007-01-29 17:30:00,1.95843,1.95859,1.95841,1.95859,157199998.0
2007-01-29 17:31:00,1.95841,1.95844,1.95841,1.95844,4500000.0
2007-01-29 17:32:00,1.95836,1.95839,1.95823,1.95823,70199999.0
2007-01-29 17:33:00,1.95831,1.95832,1.95824,1.95824,60700000.0
2007-01-29 17:34:00,1.95819,1.95819,1.95775,1.95775,94300002.0
2007-01-29 17:35:00,1.95775,1.95785,1.95772,1.95779,113200002.0
2007-01-29 17:36:00,1.95779,1.95786,1.95774,1.95778,61300000.0
2007-01-29 17:37:00,1.95769,1.95773,1.95749,1.95752,73299999.0
2007-01-29 17:38:00,1.95752,1.95756,1.95737,1.95737,39700000.0
2007-01-29 17:39:00,1.95738,1.95753,1.95731,1.95741,112000000.0
2007-01-29 17:40:00,1.95745,1.9575,1.95734,1.95734,63899999.0
2007-01-29 17:41:00,1.9574,1.95746,1.95728,1.95743,111800001.0
2007-01-29 17:42:00,1.9574,1.9574,1.95709,1.95709,87799998.0
2007-01-29 17:43:00,1.95713,1.95721,1.95703,1.95703,64600000.0
2007-01-29 17:44:00,1.9569,1.95715,1.95686,1.95715,40400000.0
2007-01-29 17:45:00,1.95701,1.95701,1.95683,1.95699,31800000.0
2007-01-29 17:46:00,1.95698,1.95717,1.95698,1.95717,40900000.0
2007-01-29 17:47:00,1.95715,1.95716,1.95703,1.95705,73900001.0
2007-01-29 17:48:00,1.95702,1.9571,1.9569,1.95696,87199999.0
2007-01-29 17:49:00,1.95692,1.95698,1.9569,1.95698,95500001.0
2007-01-29 17:50:00,1.95701,1.95705,1.95698,1.95698,70400001.0
2007-01-29 17:51:00,1.95704,1.95718,1.95701,1.95703,44900000.0
2007-01-29 17:52:00,1.95705,1.95717,1.95705,1.95717,66500000.0
2007-01-29 17:53:00,1.95714,1.9572,1.95701,1.9572,53500000.0
2007-01-29 17:54:00,1.95712,1.95721,1.95705,1.95709,27200000.0
2007-01-29 17:55:00,1.95712,1.9573,1.95712,1.95727,45700000.0
2007-01-29 17:56:00,1.95726,1.95745,1.95726,1.95745,59200001.0
2007-01-29 17:57:00,1.95747,1.95767,1.95747,1.95756,127499997.0
2007-01-29 17:58:00,1.95747,1.95757,1.95737,1.95755,47900000.0
2007-01-29 17:59:00,1.95759,1.95778,1.95756,1.95771,58646995.0
2007-01-29 18:00:00,1.95767,1.9578,1.95743,1.95749,84300000.0
2007-01-29 18:01:00,1.9576,1.95766,1.95744,1.95757,991450009.0
2007-01-29 18:02:00,1.95752,1.95757,1.9573,1.95745,1005499996.0
2007-01-29 18:03:00,1.95744,1.9578,1.95741,1.95779,1324100000.0
2007-01-29 18:04:00,1.95777,1.95799,1.95776,1.95792,823300001.0
2007-01-29 18:05:00,1.95792,1.95806,1.9579,1.95799,1097650000.0
2007-01-29 18:06:00,1.95797,1.95822,1.95797,1.95818,1051670000.0
2007-01-29 18:07:00,1.95822,1.95839,1.95815,1.95838,1214369992.0
2007-01-29 18:08:00,1.95847,1.95888,1.95825,1.95867,1348669997.0
2007-01-29 18:09:00,1.95872,1.95899,1.95864,1.95883,437900003.0
2007-01-29 18:10:00,1.95883,1.95883,1.95851,1.95867,907700004.0
2007-01-29 18:11:00,1.95862,1.95887,1.95857,1.95887,551499998.0
2007-01-29 18:12:00,1.95887,1.95892,1.95867,1.95869,641650000.0
2007-01-29 18:13:00,1.9587,1.95899,1.95863,1.95881,395900001.0
2007-01-29 18:14:00,1.95881,1.95899,1.9588,1.95887,831799997.0
2007-01-29 18:15:00,1.95894,1.95901,1.95886,1.95888,973900008.0
2007-01-29 18:16:00,1.95887,1.95899,1.95877,1.95892,815300001.0
2007-01-29 18:17:00,1.95895,1.95895,1.95881,1.95883,477200001.0
2007-01-29 18:18:00,1.95885,1.9589,1.95873,1.95876,509700006.0
2007-01-29 18:19:00,1.95871,1.95871,1.95845,1.95845,532899999.0
2007-01-29 18:20:00,1.95849,1.95855,1.95842,1.95855,431099999.0
2007-01-29 18:21:00,1.95858,1.95872,1.95855,1.95863,888200001.0
2007-01-29 18:22:00,1.95862,1.95862,1.95845,1.9585,582100000.0
2007-01-29 18:23:00,1.95861,1.95873,1.95851,1.95865,712449999.0
2007-01-29 18:24:00,1.95864,1.95868,1.95846,1.95863,725299998.0
2007-01-29 18:25:00,1.9586,1.95871,1.95835,1.95844,688199995.0
2007-01-29 18:26:00,1.95837,1.95837,1.95806,1.95806,593100001.0
2007-01-29 18:27:00,1.958,1.95812,1.95794,1.95812,798550000.0
2007-01-29 18:28:00,1.95805,1.95822,1.95793,1.95805,406100001.0
2007-01-29 18:29:00,1.95805,1.9583,1.95805,1.95824,628999998.0
2007-01-29 18:30:00,1.9583,1.95839,1.95821,1.95835,980299997.0
2007-01-29 18:31:00,1.95833,1.95836,1.95811,1.95817,425100000.0
2007-01-29 18:32:00,1.95817,1.95833,1.95816,1.9582,437949996.0
2007-01-29 18:33:00,1.95823,1.95841,1.95822,1.95834,592600003.0
2007-01-29 18:34:00,1.9583,1.9585,1.95819,1.95821,653450001.0
2007-01-29 18:35:00,1.95827,1.95846,1.95827,1.95837,331599997.0
2007-01-29 18:36:00,1.95835,1.95835,1.95828,1.95835,122199998.0
2007-01-29 18:37:00,1.95836,1.95846,1.95832,1.95836,149999999.0
2007-01-29 18:38:00,1.95838,1.95839,1.95828,1.95829,217500002.0
2007-01-29 18:39:00,1.9582,1.95848,1.9582,1.95832,204400001.0
2007-01-29 18:40:00,1.95829,1.9583,1.95818,1.95828,523499994.0
2007-01-29 18:41:00,1.95833,1.95837,1.95824,1.95835,415500000.0
2007-01-29 18:42:00,1.95824,1.9583,1.95815,1.9583,121850000.0
2007-01-29 18:43:00,1.95835,1.95845,1.95829,1.95838,122700000.0
2007-01-29 18:44:00,1.95834,1.95846,1.9583,1.9583,523550001.0
2007-01-29 18:45:00,1.95825,1.95842,1.95821,1.95835,204100000.0
2007-01-29 18:46:00,1.95834,1.95834,1.95823,1.95828,167500000.0
2007-01-29 18:47:00,1.95818,1.95819,1.95804,1.9581,249700000.0
2007-01-29 18:48:00,1.95805,1.95815,1.95805,1.9581,297200000.0
2007-01-29 18:49:00,1.95808,1.95808,1.95805,1.95807,90400000.0
2007-01-29 18:50:00,1.95807,1.95807,1.95783,1.95783,180299999.0
2007-01-29 18:51:00,1.9579,1.958,1.9578,1.95792,446199999.0
2007-01-29 18:52:00,1.95785,1.95807,1.95785,1.95802,562599995.0
2007-01-29 18:53:00,1.958,1.95811,1.95791,1.95803,487000003.0
2007-01-29 18:54:00,1.95809,1.9583,1.95809,1.95815,224969999.0
2007-01-29 18:55:00,1.95815,1.95828,1.95808,1.95828,775299999.0
2007-01-29 18:56:00,1.95818,1.9583,1.95814,1.95825,226050000.0
2007-01-29 18:57:00,1.95817,1.95874,1.95817,1.95866,371269999.0
2007-01-29 18:58:00,1.95867,1.95868,1.95846,1.95857,659600004.0
2007-01-29 18:59:00,1.95862,1.95882,1.95862,1.95882,483999999.0
2007-01-29 19:00:00,1.95898,1.95983,1.95898,1.95983,239700000.0
2007-01-29 19:01:00,1.95992,1.96083,1.95992,1.96083,84300001.0
2007-01-29 19:02:00,1.96078,1.96084,1.96009,1.96013,360100001.0
2007-01-29 19:03:00,1.96008,1.96017,1.95989,1.95992,628000000.0
2007-01-29 19:04:00,1.95995,1.96,1.95982,1.95995,250050000.0
2007-01-29 19:05:00,1.95995,1.9601,1.95984,1.95984,196900002.0
2007-01-29 19:06:00,1.95975,1.95975,1.9594,1.95954,680200001.0
2007-01-29 19:07:00,1.95946,1.95946,1.95922,1.95932,331200002.0
2007-01-29 19:08:00,1.95921,1.95932,1.95907,1.95932,544299999.0
2007-01-29 19:09:00,1.95935,1.95942,1.95925,1.95927,400400002.0
2007-01-29 19:10:00,1.95931,1.95933,1.95914,1.95919,366300000.0
2007-01-29 19:11:00,1.9591,1.95913,1.959,1.959,218399998.0
2007-01-29 19:12:00,1.95897,1.95905,1.95888,1.95888,199399999.0
2007-01-29 19:13:00,1.95897,1.95915,1.95893,1.95913,400399997.0
2007-01-29 19:14:00,1.95915,1.95946,1.95915,1.95941,184399998.0
2007-01-29 19:15:00,1.9594,1.9594,1.95912,1.95912,424799999.0
2007-01-29 19:16:00,1.95907,1.95907,1.95891,1.95891,131300000.0
2007-01-29 19:17:00,1.95893,1.95902,1.95887,1.95902,254170000.0
2007-01-29 19:18:00,1.95897,1.95899,1.95867,1.9587,240800000.0
2007-01-29 19:19:00,1.95869,1.95896,1.95866,1.95883,393099998.0
2007-01-29 19:20:00,1.95878,1.95881,1.95863,1.9587,377600002.0
2007-01-29 19:21:00,1.95878,1.95887,1.95868,1.95873,374000000.0
2007-01-29 19:22:00,1.9587,1.95887,1.95861,1.95873,295100002.0
2007-01-29 19:23:00,1.9587,1.95892,1.95868,1.95892,268800000.0
2007-01-29 19:24:00,1.9589,1.9589,1.95857,1.95857,119699999.0
2007-01-29 19:25:00,1.9585,1.95852,1.95834,1.95852,92699999.0
2007-01-29 19:26:00,1.95855,1.95859,1.95845,1.95852,353200000.0
2007-01-29 19:27:00,1.95865,1.95892,1.95865,1.95883,517970000.0
2007-01-29 19:28:00,1.95879,1.95891,1.9587,1.9587,305500002.0
2007-01-29 19:29:00,1.95865,1.95881,1.95861,1.9587,239199998.0
2007-01-29 19:30:00,1.95867,1.95886,1.95867,1.9588,487500001.0
2007-01-29 19:31:00,1.95882,1.95896,1.9588,1.95887,297599999.0
2007-01-29 19:32:00,1.95888,1.95894,1.95862,1.95862,354900000.0
2007-01-29 19:33:00,1.95855,1.95864,1.95855,1.95857,239200002.0
2007-01-29 19:34:00,1.95854,1.95869,1.95853,1.95859,204199999.0
2007-01-29 19:35:00,1.95859,1.95885,1.95859,1.95878,410900004.0
2007-01-29 19:36:00,1.95876,1.95876,1.95858,1.95871,340099999.0
2007-01-29 19:37:00,1.95872,1.95889,1.95872,1.95875,245900001.0
2007-01-29 19:38:00,1.95879,1.95879,1.95874,1.95879,76300001.0
2007-01-29 19:39:00,1.95879,1.9589,1.95868,1.9589,108300000.0
2007-01-29 19:40:00,1.95893,1.959,1.95887,1.95895,334400000.0
2007-01-29 19:41:00,1.95894,1.95901,1.95882,1.95892,323299999.0
2007-01-29 19:42:00,1.95897,1.95911,1.95889,1.95911,205100000.0
2007-01-29 19:43:00,1.95903,1.95906,1.95881,1.95885,214500004.0
2007-01-29 19:44:00,1.9588,1.95887,1.9587,1.95872,467199999.0
2007-01-29 19:45:00,1.95872,1.9589,1.9587,1.9589,188800001.0
2007-01-29 19:46:00,1.95892,1.95892,1.95873,1.95873,383599997.0
2007-01-29 19:47:00,1.95875,1.95905,1.95869,1.95905,103170000.0
2007-01-29 19:48:00,1.95907,1.95913,1.95904,1.95906,207400000.0
2007-01-29 19:49:00,1.95909,1.95916,1.959,1.95915,356699999.0
2007-01-29 19:50:00,1.95915,1.9592,1.95909,1.95911,290500001.0
2007-01-29 19:51:00,1.95906,1.95923,1.95906,1.95923,407599999.0
2007-01-29 19:52:00,1.95931,1.95953,1.95931,1.95953,138700000.0
2007-01-29 19:53:00,1.95955,1.95957,1.95951,1.95955,106200002.0
2007-01-29 19:54:00,1.9595,1.9595,1.95919,1.95929,183100001.0
2007-01-29 19:55:00,1.95922,1.95922,1.95909,1.95915,82100000.0
2007-01-29 19:56:00,1.95915,1.95923,1.95911,1.95923,278700002.0
2007-01-29 19:57:00,1.95917,1.95925,1.95905,1.9591,338299998.0
2007-01-29 19:58:00,1.9591,1.95919,1.95902,1.95903,318900001.0
2007-01-29 19:59:00,1.95898,1.95916,1.95896,1.959,349700001.0
2007-01-29 20:00:00,1.95895,1.95901,1.95893,1.95897,230100002.0
2007-01-29 20:01:00,1.95897,1.95915,1.95897,1.95914,206400001.0
2007-01-29 20:02:00,1.95913,1.95913,1.95899,1.959,150050001.0
2007-01-29 20:03:00,1.95896,1.95896,1.95878,1.95883,101699996.0
2007-01-29 20:04:00,1.95889,1.95894,1.95883,1.95885,241499999.0
2007-01-29 20:05:00,1.95884,1.95894,1.95884,1.9589,76600000.0
2007-01-29 20:06:00,1.95885,1.9589,1.95883,1.95885,165499998.0
2007-01-29 20:07:00,1.95882,1.9589,1.95878,1.95884,86300000.0
2007-01-29 20:08:00,1.9589,1.95895,1.95884,1.95895,351100001.0
2007-01-29 20:09:00,1.95885,1.95895,1.95878,1.95882,175570000.0
2007-01-29 20:10:00,1.95882,1.95895,1.9588,1.9588,125200001.0
2007-01-29 20:11:00,1.95885,1.95885,1.95878,1.95885,101800002.0
2007-01-29 20:12:00,1.9588,1.95891,1.95869,1.9588,528599998.0
2007-01-29 20:13:00,1.95876,1.95881,1.95865,1.95865,262899998.0
2007-01-29 20:14:00,1.95871,1.95885,1.95871,1.95877,120700001.0
2007-01-29 20:15:00,1.95875,1.95875,1.95845,1.95847,416799998.0
2007-01-29 20:16:00,1.95839,1.95853,1.95839,1.95847,122650000.0
2007-01-29 20:17:00,1.95847,1.95857,1.95847,1.9585,92100000.0
2007-01-29 20:18:00,1.95852,1.95864,1.95851,1.95852,143200002.0
2007-01-29 20:19:00,1.95863,1.95872,1.95858,1.95872,155300000.0
2007-01-29 20:20:00,1.95867,1.95871,1.95858,1.95861,295299995.0
2007-01-29 20:21:00,1.95861,1.95868,1.95859,1.95868,149400001.0
2007-01-29 20:22:00,1.95869,1.95872,1.95859,1.9586,191499999.0
2007-01-29 20:23:00,1.95862,1.95872,1.95858,1.95865,241300002.0
2007-01-29 20:24:00,1.95856,1.9586,1.95832,1.95832,76500000.0
2007-01-29 20:25:00,1.9583,1.95847,1.95828,1.95836,503899999.0
2007-01-29 20:26:00,1.95833,1.9585,1.95833,1.95848,433399997.0
2007-01-29 20:27:00,1.95853,1.95853,1.95837,1.95847,286500000.0
2007-01-29 20:28:00,1.95842,1.95845,1.95835,1.9584,255299999.0
2007-01-29 20:29:00,1.95842,1.95842,1.9583,1.9583,189700000.0
2007-01-29 20:30:00,1.95831,1.95841,1.95827,1.9584,862399989.0
2007-01-29 20:31:00,1.95843,1.95845,1.95837,1.9584,504899999.0
2007-01-29 20:32:00,1.9584,1.95847,1.95835,1.9584,633146992.0
2007-01-29 20:33:00,1.95838,1.95845,1.95828,1.95836,239000002.0
2007-01-29 20:34:00,1.95837,1.95837,1.95826,1.9583,74700000.0
2007-01-29 20:35:00,1.95829,1.95839,1.95828,1.95828,92499999.0
2007-01-29 20:36:00,1.95834,1.9584,1.9583,1.95832,223900000.0
2007-01-29 20:37:00,1.95827,1.95837,1.95826,1.95828,128299998.0
2007-01-29 20:38:00,1.95829,1.9584,1.95822,1.95829,273499998.0
2007-01-29 20:39:00,1.95841,1.95841,1.95825,1.9583,251200000.0
2007-01-29 20:40:00,1.95828,1.95841,1.95823,1.95823,178400001.0
2007-01-29 20:41:00,1.95815,1.95826,1.9581,1.9581,187400000.0
2007-01-29 20:42:00,1.958,1.95817,1.958,1.9581,52400000.0
2007-01-29 20:43:00,1.95812,1.95813,1.958,1.95808,272099998.0
2007-01-29 20:44:00,1.9581,1.95823,1.95807,1.95823,375150003.0
2007-01-29 20:45:00,1.95824,1.95824,1.95815,1.95816,128500000.0
2007-01-29 20:46:00,1.95815,1.95815,1.9581,1.95815,84500000.0
2007-01-29 20:47:00,1.9581,1.95815,1.95805,1.95815,421299998.0
2007-01-29 20:48:00,1.95814,1.95821,1.95812,1.9582,168699998.0
2007-01-29 20:49:00,1.95823,1.95838,1.95823,1.95838,95799999.0
2007-01-29 20:50:00,1.95832,1.95844,1.95832,1.9584,381100001.0
2007-01-29 20:51:00,1.95841,1.95847,1.95835,1.9584,323299997.0
2007-01-29 20:52:00,1.95835,1.95846,1.95834,1.95835,172600001.0
2007-01-29 20:53:00,1.95836,1.95857,1.95836,1.95855,744699996.0
2007-01-29 20:54:00,1.95873,1.95892,1.95873,1.95889,386269999.0
2007-01-29 20:55:00,1.9591,1.95942,1.9591,1.95914,371300001.0
2007-01-29 20:56:00,1.95908,1.95913,1.95897,1.95897,574899996.0
2007-01-29 20:57:00,1.95897,1.95897,1.95882,1.95891,533200001.0
2007-01-29 20:58:00,1.9589,1.9589,1.95859,1.95863,244899999.0
2007-01-29 20:59:00,1.95858,1.95868,1.95856,1.95861,530200001.0
2007-01-29 21:00:00,1.95862,1.95874,1.95861,1.95867,284599999.0
2007-01-29 21:01:00,1.9586,1.95871,1.95859,1.9587,386499999.0
2007-01-29 21:02:00,1.9587,1.95876,1.95865,1.95872,232200001.0
2007-01-29 21:03:00,1.95866,1.95878,1.95866,1.95873,204699999.0
2007-01-29 21:04:00,1.95876,1.95889,1.9587,1.95889,217400002.0
2007-01-29 21:05:00,1.95889,1.95895,1.95887,1.95887,184500000.0
2007-01-29 21:06:00,1.95885,1.95888,1.95876,1.95876,241800001.0
2007-01-29 21:07:00,1.9588,1.95891,1.95871,1.95891,76500000.0
2007-01-29 21:08:00,1.9589,1.9589,1.9588,1.95882,42000000.0
2007-01-29 21:09:00,1.95875,1.95884,1.95872,1.95878,104700001.0
2007-01-29 21:10:00,1.95859,1.95878,1.95853,1.95873,86500000.0
2007-01-29 21:11:00,1.9588,1.95885,1.9588,1.95885,130099998.0
2007-01-29 21:12:00,1.95885,1.95887,1.9588,1.95885,88499999.0
2007-01-29 21:13:00,1.95878,1.95881,1.95873,1.95873,128500002.0
2007-01-29 21:14:00,1.95876,1.95885,1.95872,1.95879,414699995.0
2007-01-29 21:15:00,1.95882,1.95882,1.9586,1.95868,245949998.0
2007-01-29 21:16:00,1.9588,1.9589,1.9588,1.95882,75900000.0
2007-01-29 21:17:00,1.95878,1.9588,1.95867,1.9588,224299998.0
2007-01-29 21:18:00,1.95879,1.95884,1.95879,1.9588,64100001.0
2007-01-29 21:19:00,1.95885,1.9589,1.95882,1.95889,115999999.0
2007-01-29 21:20:00,1.95892,1.95897,1.95887,1.95896,308999999.0
2007-01-29 21:21:00,1.95895,1.95895,1.95884,1.95886,194100000.0
2007-01-29 21:22:00,1.95888,1.95894,1.95884,1.95888,177499999.0
2007-01-29 21:23:00,1.95895,1.95895,1.95895,1.95895,200000.0
2007-01-29 21:24:00,1.95889,1.95889,1.9588,1.9588,156399998.0
2007-01-29 21:25:00,1.95884,1.95891,1.95883,1.95884,195100002.0
2007-01-29 21:26:00,1.95887,1.95889,1.95887,1.95889,15500000.0
2007-01-29 21:27:00,1.9589,1.95895,1.9589,1.9589,83000001.0
2007-01-29 21:28:00,1.95891,1.95902,1.95888,1.95902,208000002.0
2007-01-29 21:29:00,1.95902,1.95902,1.95898,1.95898,7600000.0
2007-01-29 21:30:00,1.95898,1.95902,1.95898,1.95902,10500000.0
2007-01-29 21:31:00,1.95907,1.95909,1.95879,1.95879,94099999.0
2007-01-29 21:32:00,1.95889,1.95892,1.95869,1.95877,227900000.0
2007-01-29 21:33:00,1.95875,1.95878,1.95866,1.95873,364200002.0
2007-01-29 21:34:00,1.9587,1.9587,1.95855,1.95855,211900000.0
2007-01-29 21:35:00,1.95869,1.95891,1.95869,1.95886,40199999.0
2007-01-29 21:36:00,1.9589,1.95902,1.9589,1.95896,86700000.0
2007-01-29 21:37:00,1.95896,1.95905,1.95892,1.95905,238399997.0
2007-01-29 21:38:00,1.95892,1.95903,1.95892,1.95898,147299999.0
2007-01-29 21:39:00,1.95888,1.95896,1.95883,1.95892,47399999.0
2007-01-29 21:40:00,1.95892,1.95892,1.95884,1.95885,159900004.0
2007-01-29 21:41:00,1.95887,1.959,1.95887,1.959,171600001.0
2007-01-29 21:42:00,1.95902,1.95903,1.95892,1.95903,174699995.0
2007-01-29 21:43:00,1.959,1.95921,1.95899,1.95921,79300001.0
2007-01-29 21:44:00,1.95924,1.95924,1.95914,1.95914,172300000.0
2007-01-29 21:45:00,1.95913,1.9592,1.95913,1.95916,53900000.0
2007-01-29 21:46:00,1.95913,1.95914,1.95904,1.95914,113499999.0
2007-01-29 21:47:00,1.95913,1.95915,1.95907,1.95911,162100002.0
2007-01-29 21:48:00,1.9591,1.95916,1.95906,1.95916,116800000.0
2007-01-29 21:49:00,1.95916,1.95926,1.95916,1.95926,80000000.0
2007-01-29 21:50:00,1.95927,1.95939,1.95916,1.95928,77600000.0
2007-01-29 21:51:00,1.95925,1.95937,1.95925,1.95927,315099999.0
2007-01-29 21:52:00,1.95928,1.95932,1.95923,1.95925,51000000.0
2007-01-29 21:53:00,1.95925,1.95925,1.9592,1.9592,53000000.0
2007-01-29 21:54:00,1.95933,1.95933,1.9591,1.9591,104200001.0
2007-01-29 21:55:00,1.95912,1.95923,1.95911,1.95918,239499999.0
2007-01-29 21:56:00,1.9592,1.95926,1.9592,1.95925,110900001.0
2007-01-29 21:57:00,1.95925,1.95925,1.95915,1.95918,95600001.0
2007-01-29 21:58:00,1.95922,1.95924,1.95915,1.95919,96000000.0
2007-01-29 21:59:00,1.95919,1.95921,1.95908,1.95908,454899997.0
2007-01-29 22:00:00,1.95918,1.95925,1.95904,1.95904,180899998.0
2007-01-29 22:01:00,1.95908,1.95913,1.95906,1.95908,101399999.0
2007-01-29 22:02:00,1.95912,1.95919,1.9591,1.95917,178050002.0
2007-01-29 22:03:00,1.95912,1.95918,1.95912,1.95918,138500000.0
2007-01-29 22:04:00,1.95909,1.9592,1.95909,1.95917,302800005.0
2007-01-29 22:05:00,1.9592,1.9592,1.95915,1.9592,146550001.0
2007-01-29 22:06:00,1.95919,1.95919,1.95911,1.95911,34200000.0
2007-01-29 22:07:00,1.95923,1.95923,1.9591,1.9591,63899999.0
2007-01-29 22:08:00,1.95918,1.95918,1.95914,1.95916,82300000.0
2007-01-29 22:09:00,1.9592,1.9592,1.9592,1.9592,15600000.0
2007-01-29 22:10:00,1.95917,1.95917,1.95912,1.95913,20400000.0
2007-01-29 22:11:00,1.9591,1.95915,1.95905,1.9591,58499999.0
2007-01-29 22:12:00,1.9591,1.95913,1.95905,1.95907,162049999.0
2007-01-29 22:13:00,1.95909,1.95909,1.95905,1.95909,88600000.0
2007-01-29 22:14:00,1.9591,1.95915,1.95906,1.95913,117999999.0
2007-01-29 22:15:00,1.9593,1.95942,1.95919,1.95919,306799996.0
2007-01-29 22:16:00,1.95916,1.95932,1.95915,1.95927,323500000.0
2007-01-29 22:17:00,1.95929,1.95929,1.95916,1.95928,62399999.0
2007-01-29 22:18:00,1.95925,1.95925,1.95915,1.95915,105500001.0
2007-01-29 22:19:00,1.95916,1.95926,1.95916,1.95926,73600002.0
2007-01-29 22:20:00,1.95928,1.95928,1.95918,1.95918,50800000.0
2007-01-29 22:21:00,1.95922,1.95925,1.95917,1.95925,150800000.0
2007-01-29 22:22:00,1.95925,1.95935,1.95925,1.95925,113100001.0
2007-01-29 22:23:00,1.95928,1.95937,1.95926,1.95928,198999997.0
2007-01-29 22:24:00,1.9593,1.9594,1.95928,1.95935,60200000.0
2007-01-29 22:25:00,1.95936,1.95936,1.9593,1.9593,103199999.0
2007-01-29 22:26:00,1.95931,1.95943,1.95931,1.95943,46500000.0
2007-01-29 22:27:00,1.95938,1.95941,1.95927,1.95931,49800000.0
2007-01-29 22:28:00,1.9593,1.9593,1.95902,1.95902,126400001.0
2007-01-29 22:29:00,1.95903,1.9592,1.95898,1.95898,280800000.0
2007-01-29 22:30:00,1.95897,1.95899,1.95883,1.95883,126900002.0
2007-01-29 22:31:00,1.95882,1.95882,1.95876,1.95876,45100000.0
2007-01-29 22:32:00,1.95878,1.95911,1.95878,1.95911,174599998.0
2007-01-29 22:33:00,1.95912,1.95912,1.95897,1.95897,121499997.0
2007-01-29 22:34:00,1.95891,1.95891,1.95877,1.9588,169199999.0
2007-01-29 22:35:00,1.95885,1.95895,1.95885,1.95895,63800001.0
2007-01-29 22:36:00,1.95893,1.95893,1.95877,1.95877,34799999.0
2007-01-29 22:37:00,1.95885,1.95885,1.9588,1.9588,80400000.0
2007-01-29 22:38:00,1.9588,1.95885,1.95873,1.95883,84899999.0
2007-01-29 22:39:00,1.95878,1.95884,1.95872,1.95872,47900000.0
2007-01-29 22:40:00,1.95877,1.95877,1.95868,1.9587,78000000.0
2007-01-29 22:41:00,1.95868,1.95876,1.95866,1.95876,91199999.0
2007-01-29 22:42:00,1.95877,1.95884,1.95869,1.95884,55000001.0
2007-01-29 22:43:00,1.95872,1.95872,1.95857,1.95864,74400000.0
2007-01-29 22:44:00,1.95873,1.9589,1.95873,1.9589,129299999.0
2007-01-29 22:45:00,1.95892,1.95893,1.95883,1.95893,125099998.0
2007-01-29 22:46:00,1.95892,1.95899,1.95889,1.95889,52500000.0
2007-01-29 22:47:00,1.95886,1.95886,1.95879,1.95885,64500000.0
2007-01-29 22:48:00,1.95894,1.95911,1.95894,1.95908,77300000.0
2007-01-29 22:49:00,1.9591,1.9591,1.95895,1.95895,68500001.0
2007-01-29 22:50:00,1.95899,1.95917,1.95899,1.9591,74600001.0
2007-01-29 22:51:00,1.95903,1.95903,1.95903,1.95903,25600000.0
2007-01-29 22:52:00,1.95915,1.95926,1.95915,1.95924,52800000.0
2007-01-29 22:53:00,1.9592,1.9592,1.9589,1.95916,51600000.0
2007-01-29 22:54:00,1.9592,1.9592,1.95905,1.95905,55000000.0
2007-01-29 22:55:00,1.959,1.959,1.95895,1.95895,33500000.0
2007-01-29 22:56:00,1.95888,1.959,1.95887,1.95899,70299999.0
2007-01-29 22:57:00,1.95911,1.95912,1.95894,1.95912,51700000.0
2007-01-29 22:58:00,1.95902,1.95919,1.95902,1.95904,56600000.0
2007-01-29 22:59:00,1.95898,1.95911,1.95898,1.95911,102800000.0
2007-01-29 23:00:00,1.95893,1.95907,1.95888,1.95907,33599999.0
2007-01-29 23:01:00,1.95922,1.95922,1.9591,1.95917,27900000.0
2007-01-29 23:02:00,1.95912,1.95919,1.95901,1.95912,95099998.0
2007-01-29 23:03:00,1.95912,1.95912,1.95902,1.95902,39700001.0
2007-01-29 23:04:00,1.95902,1.9591,1.95896,1.9591,69499999.0
2007-01-29 23:05:00,1.95914,1.95918,1.95914,1.95918,27400000.0
2007-01-29 23:06:00,1.95918,1.95921,1.95901,1.95916,55200000.0
2007-01-29 23:07:00,1.9592,1.9592,1.95909,1.95909,38000000.0
2007-01-29 23:08:00,1.95909,1.95928,1.95908,1.95928,45100000.0
2007-01-29 23:09:00,1.95922,1.95924,1.95913,1.95923,73100000.0
2007-01-29 23:10:00,1.95918,1.95923,1.95914,1.95923,41900000.0
2007-01-29 23:11:00,1.95922,1.95922,1.95909,1.95911,41599999.0
2007-01-29 23:12:00,1.95915,1.95928,1.95915,1.95918,45000001.0
2007-01-29 23:13:00,1.95928,1.95929,1.95922,1.95929,42000000.0
2007-01-29 23:14:00,1.9592,1.95945,1.9592,1.95945,125400000.0
2007-01-29 23:15:00,1.95943,1.95949,1.95941,1.95945,28300000.0
2007-01-29 23:16:00,1.9595,1.9595,1.95931,1.95933,99200001.0
2007-01-29 23:17:00,1.9594,1.95953,1.9594,1.95953,52100000.0
2007-01-29 23:18:00,1.95949,1.9595,1.95932,1.9595,80299999.0
2007-01-29 23:19:00,1.95948,1.95948,1.95933,1.95944,133000002.0
2007-01-29 23:20:00,1.9596,1.9596,1.95953,1.95953,28100000.0
2007-01-29 23:21:00,1.95951,1.95961,1.95947,1.95955,55500000.0
2007-01-29 23:22:00,1.95953,1.95968,1.95953,1.95968,24200000.0
2007-01-29 23:23:00,1.9596,1.95982,1.9596,1.95982,58100000.0
2007-01-29 23:24:00,1.96,1.96026,1.96,1.96021,36600000.0
2007-01-29 23:25:00,1.96005,1.96005,1.95989,1.95998,78000001.0
2007-01-29 23:26:00,1.96013,1.96025,1.96013,1.96025,16800000.0
2007-01-29 23:27:00,1.96038,1.96041,1.96036,1.96041,24300000.0
2007-01-29 23:28:00,1.96033,1.96033,1.96032,1.96032,31500001.0
2007-01-29 23:29:00,1.96047,1.96052,1.96043,1.96051,83900000.0
2007-01-29 23:30:00,1.96051,1.96051,1.96044,1.96049,41300000.0
2007-01-29 23:31:00,1.96036,1.96051,1.96036,1.9604,60400000.0
2007-01-29 23:32:00,1.96042,1.96053,1.96035,1.96041,56600000.0
2007-01-29 23:33:00,1.96038,1.96048,1.96038,1.96048,26800000.0
2007-01-29 23:34:00,1.96048,1.96064,1.96048,1.96052,65499999.0
2007-01-29 23:35:00,1.96038,1.96044,1.96038,1.96044,7700000.0
2007-01-29 23:36:00,1.96039,1.96041,1.96039,1.96041,10300000.0
2007-01-29 23:37:00,1.96053,1.96057,1.96053,1.96057,19100000.0
2007-01-29 23:38:00,1.96047,1.96055,1.96043,1.96055,98000000.0
2007-01-29 23:39:00,1.96053,1.96064,1.96053,1.96064,70699998.0
2007-01-29 23:40:00,1.96062,1.9607,1.96055,1.96067,87999999.0
2007-01-29 23:41:00,1.96075,1.96075,1.96063,1.96067,36800000.0
2007-01-29 23:42:00,1.96057,1.96062,1.96055,1.96055,79000000.0
2007-01-29 23:43:00,1.96052,1.96064,1.96052,1.96057,81499999.0
2007-01-29 23:44:00,1.9605,1.9605,1.96033,1.96033,39400000.0
2007-01-29 23:45:00,1.96042,1.96047,1.96002,1.96015,70199998.0
2007-01-29 23:46:00,1.96045,1.96045,1.96045,1.96045,21299999.0
2007-01-29 23:47:00,1.96048,1.96048,1.96046,1.96048,3600000.0
2007-01-29 23:48:00,1.96051,1.96061,1.96051,1.96051,69300000.0
2007-01-29 23:49:00,1.96055,1.96055,1.96047,1.96047,20700000.0
2007-01-29 23:50:00,1.96055,1.96067,1.96055,1.96059,20400000.0
2007-01-29 23:51:00,1.96061,1.96069,1.96061,1.96063,38600000.0
2007-01-29 23:52:00,1.96063,1.96068,1.96063,1.96068,24500000.0
2007-01-29 23:53:00,1.9607,1.96071,1.96054,1.96071,55000001.0
2007-01-29 23:54:00,1.96071,1.96071,1.96059,1.96059,27100000.0
2007-01-29 23:55:00,1.96064,1.96071,1.96064,1.96071,3300000.0
2007-01-29 23:56:00,1.96067,1.96067,1.9606,1.96065,46600000.0
2007-01-29 23:57:00,1.9606,1.9606,1.9606,1.9606,36500000.0
2007-01-29 23:58:00,1.96075,1.96097,1.96075,1.96092,47699999.0
2007-01-29 23:59:00,1.9609,1.96092,1.96079,1.96092,50000001.0
2007-01-30 00:00:00,1.96076,1.96076,1.96072,1.96072,5200000.0
2007-01-30 00:01:00,1.96057,1.96057,1.96052,1.96057,62300000.0
2007-01-30 00:02:00,1.96053,1.96053,1.96047,1.96047,10400000.0
2007-01-30 00:03:00,1.9604,1.96052,1.96038,1.96052,87699999.0
2007-01-30 00:04:00,1.96049,1.96056,1.96049,1.96056,25900000.0
2007-01-30 00:05:00,1.9605,1.96055,1.96028,1.96028,70100000.0
2007-01-30 00:06:00,1.96029,1.96048,1.96029,1.96045,91199998.0
2007-01-30 00:07:00,1.9603,1.96035,1.96029,1.96031,28500000.0
2007-01-30 00:08:00,1.96025,1.96039,1.96019,1.9602,47600000.0
2007-01-30 00:09:00,1.9603,1.96033,1.96019,1.96024,95500000.0
2007-01-30 00:10:00,1.96013,1.96013,1.96003,1.96005,98099999.0
2007-01-30 00:11:00,1.96,1.96,1.95984,1.95997,54800000.0
2007-01-30 00:12:00,1.95988,1.95995,1.95987,1.9599,75800002.0
2007-01-30 00:13:00,1.95985,1.95996,1.95984,1.9599,37600000.0
2007-01-30 00:14:00,1.95988,1.95988,1.9598,1.95988,41100000.0
2007-01-30 00:15:00,1.95983,1.95986,1.95976,1.9598,85800000.0
2007-01-30 00:16:00,1.95976,1.95983,1.95974,1.95974,42000000.0
2007-01-30 00:17:00,1.95977,1.95983,1.95977,1.95983,2800000.0
2007-01-30 00:18:00,1.95988,1.95992,1.95988,1.95992,14800000.0
2007-01-30 00:19:00,1.96007,1.96023,1.96007,1.96012,91200000.0
2007-01-30 00:20:00,1.96012,1.96018,1.96012,1.96018,8300000.0
2007-01-30 00:21:00,1.96032,1.9605,1.96032,1.96034,109799999.0
2007-01-30 00:22:00,1.96028,1.96049,1.96013,1.96047,72500001.0
2007-01-30 00:23:00,1.96045,1.96045,1.96033,1.96037,78099999.0
2007-01-30 00:24:00,1.96028,1.96041,1.96005,1.96028,86699997.0
2007-01-30 00:25:00,1.96013,1.96028,1.9601,1.9601,93299999.0
2007-01-30 00:26:00,1.96021,1.96031,1.96021,1.96028,39200000.0
2007-01-30 00:27:00,1.96022,1.96036,1.96017,1.96017,51199999.0
2007-01-30 00:28:00,1.96015,1.96015,1.96004,1.96004,28400000.0
2007-01-30 00:29:00,1.95998,1.9601,1.95997,1.95998,91200001.0
2007-01-30 00:30:00,1.95999,1.95999,1.95996,1.95996,13300000.0
2007-01-30 00:31:00,1.95997,1.96007,1.95993,1.96001,73199998.0
2007-01-30 00:32:00,1.96007,1.96018,1.96007,1.96018,24800000.0
2007-01-30 00:33:00,1.96014,1.96014,1.96006,1.96006,11600000.0
2007-01-30 00:34:00,1.95982,1.95982,1.9597,1.9597,17500000.0
2007-01-30 00:35:00,1.95962,1.95962,1.95948,1.95957,63400000.0
2007-01-30 00:36:00,1.95969,1.96,1.95969,1.95995,31800000.0
2007-01-30 00:37:00,1.95976,1.96014,1.95975,1.96008,97499998.0
2007-01-30 00:38:00,1.95991,1.95991,1.95986,1.95986,12800000.0
2007-01-30 00:39:00,1.9599,1.96,1.9599,1.95998,19000000.0
2007-01-30 00:40:00,1.96008,1.96012,1.96008,1.96012,7700000.0
2007-01-30 00:41:00,1.96009,1.96012,1.96002,1.96012,50800000.0
2007-01-30 00:42:00,1.96008,1.96009,1.95997,1.96001,66800000.0
2007-01-30 00:43:00,1.96007,1.96012,1.95998,1.96007,63200000.0
2007-01-30 00:44:00,1.96005,1.96009,1.96003,1.96009,90000000.0
2007-01-30 00:45:00,1.96006,1.96008,1.96006,1.96008,12100000.0
2007-01-30 00:46:00,1.96,1.96009,1.95998,1.96009,89300000.0
2007-01-30 00:47:00,1.96011,1.9602,1.96011,1.9602,44300001.0
2007-01-30 00:48:00,1.96024,1.96035,1.96017,1.96021,71700001.0
2007-01-30 00:49:00,1.96015,1.9602,1.96015,1.96018,39099999.0
2007-01-30 00:50:00,1.96026,1.96043,1.96003,1.96018,80300000.0
2007-01-30 00:51:00,1.9602,1.96037,1.96005,1.96014,152600002.0
2007-01-30 00:52:00,1.96025,1.96032,1.96015,1.96015,86600000.0
2007-01-30 00:53:00,1.96017,1.96033,1.96009,1.96013,49800000.0
2007-01-30 00:54:00,1.9602,1.96025,1.9602,1.96025,21100000.0
2007-01-30 00:55:00,1.96022,1.96032,1.96022,1.96027,112600002.0
2007-01-30 00:56:00,1.96027,1.96028,1.96027,1.96028,16200000.0
2007-01-30 00:57:00,1.9604,1.96042,1.96034,1.96038,46099999.0
2007-01-30 00:58:00,1.96036,1.96041,1.96032,1.96039,95200001.0
2007-01-30 00:59:00,1.96046,1.96052,1.96039,1.96042,91900000.0
2007-01-30 01:00:00,1.96045,1.96065,1.96045,1.96059,64400000.0
2007-01-30 01:01:00,1.96048,1.9605,1.96047,1.9605,16800000.0
2007-01-30 01:02:00,1.96062,1.96071,1.96048,1.96053,171299998.0
2007-01-30 01:03:00,1.96067,1.9607,1.96051,1.96059,92599997.0
2007-01-30 01:04:00,1.96055,1.96065,1.96054,1.96058,103399999.0
2007-01-30 01:05:00,1.96063,1.96063,1.96051,1.96058,90100000.0
2007-01-30 01:06:00,1.96059,1.96062,1.96054,1.9606,91099999.0
2007-01-30 01:07:00,1.96057,1.96058,1.96051,1.96051,63399999.0
2007-01-30 01:08:00,1.9605,1.96055,1.9605,1.96055,12000000.0
2007-01-30 01:09:00,1.9605,1.96063,1.9605,1.96063,94999998.0
2007-01-30 01:10:00,1.96065,1.96065,1.96058,1.9606,25800000.0
2007-01-30 01:11:00,1.96065,1.96065,1.96058,1.96063,45800001.0
2007-01-30 01:12:00,1.96053,1.96072,1.96053,1.96064,58900000.0
2007-01-30 01:13:00,1.96068,1.96068,1.96068,1.96068,32799999.0
2007-01-30 01:14:00,1.96067,1.9607,1.96052,1.96054,58200000.0
2007-01-30 01:15:00,1.96055,1.9606,1.96013,1.96022,60600000.0
2007-01-30 01:16:00,1.96058,1.96067,1.96058,1.96067,24400000.0
2007-01-30 01:17:00,1.96071,1.96075,1.9606,1.96067,34200000.0
2007-01-30 01:18:00,1.96078,1.96093,1.96077,1.96093,16400000.0
2007-01-30 01:19:00,1.9609,1.96095,1.9609,1.96092,36199999.0
2007-01-30 01:20:00,1.96094,1.96101,1.96094,1.96101,27700000.0
2007-01-30 01:21:00,1.96097,1.96102,1.96094,1.96098,47800001.0
2007-01-30 01:22:00,1.96096,1.96103,1.96087,1.96103,77800000.0
2007-01-30 01:23:00,1.96104,1.96111,1.96104,1.96111,2900000.0
2007-01-30 01:24:00,1.96105,1.96105,1.96097,1.961,22600000.0
2007-01-30 01:25:00,1.9611,1.96121,1.9611,1.96113,38200000.0
2007-01-30 01:26:00,1.96113,1.96113,1.96104,1.96113,14000000.0
2007-01-30 01:27:00,1.96109,1.96113,1.96105,1.96113,78499999.0
2007-01-30 01:28:00,1.96109,1.96119,1.96105,1.96105,20400000.0
2007-01-30 01:29:00,1.96107,1.9612,1.96087,1.96089,80500000.0
2007-01-30 01:30:00,1.96118,1.96118,1.96097,1.96097,81799999.0
2007-01-30 01:31:00,1.96099,1.96099,1.96092,1.96092,25400000.0
2007-01-30 01:32:00,1.96092,1.96097,1.96083,1.96095,47500000.0
2007-01-30 01:33:00,1.96102,1.96103,1.96091,1.96103,47900000.0
2007-01-30 01:34:00,1.96105,1.96107,1.96097,1.96107,90599998.0
2007-01-30 01:35:00,1.96058,1.96091,1.96058,1.96078,118000001.0
2007-01-30 01:36:00,1.96105,1.96105,1.961,1.96105,39600000.0
2007-01-30 01:37:00,1.96103,1.96103,1.96093,1.96094,77000001.0
2007-01-30 01:38:00,1.9609,1.961,1.9609,1.96098,36100000.0
2007-01-30 01:39:00,1.96103,1.96103,1.96094,1.96097,28700000.0
2007-01-30 01:40:00,1.96095,1.96101,1.96088,1.96092,64600000.0
2007-01-30 01:41:00,1.96097,1.96105,1.96089,1.961,88500001.0
2007-01-30 01:42:00,1.96083,1.96111,1.96076,1.9608,90800000.0
2007-01-30 01:43:00,1.9608,1.96096,1.96072,1.96084,47300000.0
2007-01-30 01:44:00,1.96096,1.96096,1.96092,1.96096,75199998.0
2007-01-30 01:45:00,1.96109,1.9612,1.96109,1.96117,12300000.0
2007-01-30 01:46:00,1.96122,1.96123,1.96091,1.96098,86399999.0
2007-01-30 01:47:00,1.96117,1.96117,1.96108,1.96108,17400000.0
2007-01-30 01:48:00,1.96099,1.96099,1.9609,1.96097,45200000.0
2007-01-30 01:49:00,1.96092,1.96102,1.96092,1.96092,25300000.0
2007-01-30 01:50:00,1.961,1.96107,1.96098,1.96107,90300002.0
2007-01-30 01:51:00,1.96102,1.96109,1.96099,1.96109,50399999.0
2007-01-30 01:52:00,1.9611,1.96115,1.96108,1.9611,66700002.0
2007-01-30 01:53:00,1.96106,1.96109,1.96106,1.96109,16300000.0
2007-01-30 01:54:00,1.96098,1.96112,1.96098,1.96109,38500000.0
2007-01-30 01:55:00,1.96107,1.9611,1.96102,1.96102,14800000.0
2007-01-30 01:56:00,1.96102,1.96108,1.96098,1.96108,14200000.0
2007-01-30 01:57:00,1.9611,1.9611,1.96108,1.9611,31800000.0
2007-01-30 01:58:00,1.96107,1.96109,1.96078,1.96102,43000000.0
2007-01-30 01:59:00,1.96102,1.96108,1.96102,1.96108,33300000.0
2007-01-30 02:00:00,1.96112,1.96113,1.96106,1.96106,38100000.0
2007-01-30 02:01:00,1.961,1.9611,1.961,1.96109,65000000.0
2007-01-30 02:02:00,1.96109,1.96118,1.96108,1.9611,40700000.0
2007-01-30 02:03:00,1.96117,1.96122,1.96113,1.96117,72699999.0
2007-01-30 02:04:00,1.9611,1.96119,1.9611,1.96112,24800000.0
2007-01-30 02:05:00,1.96108,1.96122,1.96108,1.96122,1200000.0
2007-01-30 02:06:00,1.96122,1.96123,1.96109,1.96123,73400001.0
2007-01-30 02:07:00,1.96122,1.96122,1.96101,1.96101,85800002.0
2007-01-30 02:08:00,1.96118,1.96123,1.96113,1.96123,17900000.0
2007-01-30 02:09:00,1.96122,1.96123,1.96112,1.96113,29200000.0
2007-01-30 02:10:00,1.96123,1.96123,1.96109,1.96112,91199998.0
2007-01-30 02:11:00,1.9612,1.96123,1.96112,1.9612,74500000.0
2007-01-30 02:12:00,1.96109,1.96163,1.96109,1.96159,98300000.0
2007-01-30 02:13:00,1.96158,1.96164,1.96147,1.9616,48100000.0
2007-01-30 02:14:00,1.96158,1.96158,1.96138,1.96139,42200000.0
2007-01-30 02:15:00,1.96153,1.96162,1.96145,1.96162,35800000.0
2007-01-30 02:16:00,1.9615,1.9615,1.96143,1.96148,26500000.0
2007-01-30 02:17:00,1.96151,1.96153,1.96132,1.96132,96500001.0
2007-01-30 02:18:00,1.96123,1.96135,1.96121,1.96135,57299999.0
2007-01-30 02:19:00,1.96132,1.96138,1.96123,1.96133,57300000.0
2007-01-30 02:20:00,1.96137,1.96143,1.96129,1.96143,66600000.0
2007-01-30 02:21:00,1.9614,1.96152,1.96136,1.96152,77200001.0
2007-01-30 02:22:00,1.96142,1.96155,1.96131,1.96131,137700002.0
2007-01-30 02:23:00,1.96127,1.96136,1.9612,1.96127,91499999.0
2007-01-30 02:24:00,1.96124,1.9613,1.96124,1.96128,8900000.0
2007-01-30 02:25:00,1.96126,1.96148,1.96126,1.96147,36200000.0
2007-01-30 02:26:00,1.96149,1.96156,1.96136,1.96143,79800001.0
2007-01-30 02:27:00,1.96133,1.96151,1.96133,1.96151,70500000.0
2007-01-30 02:28:00,1.96145,1.96159,1.96145,1.96155,60500000.0
2007-01-30 02:29:00,1.96143,1.96153,1.96138,1.96153,39100000.0
2007-01-30 02:30:00,1.96147,1.9615,1.96133,1.96133,37900000.0
2007-01-30 02:31:00,1.96132,1.96147,1.96115,1.9614,32000000.0
2007-01-30 02:32:00,1.96147,1.96147,1.96137,1.96137,77599999.0
2007-01-30 02:33:00,1.9613,1.96143,1.96127,1.96143,68100001.0
2007-01-30 02:34:00,1.96139,1.96139,1.9612,1.96126,57500000.0
2007-01-30 02:35:00,1.96123,1.96123,1.96115,1.96115,4600000.0
2007-01-30 02:36:00,1.96112,1.9612,1.96107,1.96107,91699999.0
2007-01-30 02:37:00,1.96115,1.96115,1.96113,1.96113,5700000.0
2007-01-30 02:38:00,1.96105,1.96111,1.96099,1.96099,61099999.0
2007-01-30 02:39:00,1.96096,1.961,1.9609,1.9609,70199999.0
2007-01-30 02:40:00,1.96083,1.96088,1.96083,1.96088,80300000.0
2007-01-30 02:41:00,1.9608,1.9608,1.96061,1.9607,130200001.0
2007-01-30 02:42:00,1.96073,1.96083,1.96071,1.96083,49599999.0
2007-01-30 02:43:00,1.96073,1.96073,1.96057,1.96057,52799999.0
2007-01-30 02:44:00,1.96047,1.96061,1.96047,1.96057,81400000.0
2007-01-30 02:45:00,1.96063,1.96071,1.9606,1.9606,45200000.0
2007-01-30 02:46:00,1.96058,1.96067,1.96058,1.96066,41600000.0
2007-01-30 02:47:00,1.9608,1.96082,1.96071,1.96075,79700001.0
2007-01-30 02:48:00,1.96081,1.96095,1.96078,1.96085,36600000.0
2007-01-30 02:49:00,1.96072,1.96083,1.96072,1.96079,31900000.0
2007-01-30 02:50:00,1.96084,1.96091,1.96084,1.96091,2900000.0
2007-01-30 02:51:00,1.96083,1.961,1.96078,1.961,20100000.0
2007-01-30 02:52:00,1.96098,1.96104,1.96091,1.96104,69200000.0
2007-01-30 02:53:00,1.96111,1.96111,1.96094,1.96105,43100000.0
2007-01-30 02:54:00,1.96101,1.96103,1.96091,1.96103,54400000.0
2007-01-30 02:55:00,1.96111,1.96113,1.96093,1.96094,48900000.0
2007-01-30 02:56:00,1.96098,1.96098,1.96058,1.96085,76000001.0
2007-01-30 02:57:00,1.96103,1.96105,1.96094,1.96098,78700001.0
2007-01-30 02:58:00,1.96066,1.96098,1.96066,1.96095,62300000.0
2007-01-30 02:59:00,1.96101,1.96101,1.96089,1.96089,30600001.0
2007-01-30 03:00:00,1.96094,1.96104,1.96094,1.96099,64199998.0
2007-01-30 03:01:00,1.9611,1.96131,1.9611,1.96128,67599999.0
2007-01-30 03:02:00,1.96123,1.96131,1.96122,1.96122,61699998.0
2007-01-30 03:03:00,1.96124,1.96138,1.96116,1.96138,36000000.0
2007-01-30 03:04:00,1.96143,1.96143,1.96136,1.96142,41400000.0
2007-01-30 03:05:00,1.96138,1.96155,1.96138,1.96155,46200001.0
2007-01-30 03:06:00,1.96152,1.962,1.96147,1.96196,63270000.0
2007-01-30 03:07:00,1.96194,1.96194,1.96177,1.96177,32599999.0
2007-01-30 03:08:00,1.96163,1.96183,1.96163,1.96166,10400000.0
2007-01-30 03:09:00,1.96172,1.96187,1.96172,1.96185,75100000.0
2007-01-30 03:10:00,1.9618,1.9618,1.96165,1.96169,64299999.0
2007-01-30 03:11:00,1.96173,1.96173,1.96168,1.96168,39700000.0
2007-01-30 03:12:00,1.96163,1.96163,1.96146,1.96151,54100000.0
2007-01-30 03:13:00,1.96151,1.96151,1.96128,1.96131,30700000.0
2007-01-30 03:14:00,1.9614,1.9614,1.96116,1.96127,79499999.0
2007-01-30 03:15:00,1.96139,1.9615,1.96132,1.9615,85000000.0
2007-01-30 03:16:00,1.96144,1.96163,1.96139,1.96148,135000000.0
2007-01-30 03:17:00,1.9615,1.96162,1.96148,1.96162,45600000.0
2007-01-30 03:18:00,1.9616,1.96161,1.96152,1.96154,27000000.0
2007-01-30 03:19:00,1.96143,1.96151,1.96143,1.96149,47000000.0
2007-01-30 03:20:00,1.96151,1.96151,1.96144,1.96144,1900000.0
2007-01-30 03:21:00,1.96136,1.96141,1.96133,1.9614,98850000.0
2007-01-30 03:22:00,1.96147,1.96148,1.96139,1.96139,44700001.0
2007-01-30 03:23:00,1.96144,1.9616,1.96144,1.96157,74100001.0
2007-01-30 03:24:00,1.96154,1.96161,1.96154,1.96161,22400000.0
2007-01-30 03:25:00,1.96158,1.96162,1.96152,1.96152,37400000.0
2007-01-30 03:26:00,1.96148,1.96162,1.96148,1.96162,50600001.0
2007-01-30 03:27:00,1.96158,1.96163,1.96154,1.96163,69799998.0
2007-01-30 03:28:00,1.96156,1.96172,1.96156,1.9616,72600001.0
2007-01-30 03:29:00,1.96156,1.96163,1.96156,1.96163,35200000.0
2007-01-30 03:30:00,1.96165,1.96165,1.9616,1.9616,18100000.0
2007-01-30 03:31:00,1.96166,1.96171,1.96166,1.96171,2400000.0
2007-01-30 03:32:00,1.96175,1.96175,1.96168,1.96175,34999999.0
2007-01-30 03:33:00,1.96168,1.96168,1.96168,1.96168,1600000.0
2007-01-30 03:34:00,1.96179,1.96179,1.96168,1.96168,32500000.0
2007-01-30 03:35:00,1.96172,1.96185,1.96172,1.96185,70400000.0
2007-01-30 03:36:00,1.96175,1.9618,1.96171,1.96171,60499999.0
2007-01-30 03:37:00,1.96183,1.96192,1.96183,1.96185,48999999.0
2007-01-30 03:38:00,1.96178,1.96198,1.96174,1.96192,48799999.0
2007-01-30 03:39:00,1.96187,1.96188,1.9618,1.9618,36600000.0
2007-01-30 03:40:00,1.9618,1.96192,1.96175,1.96192,40700000.0
2007-01-30 03:41:00,1.96192,1.9621,1.96192,1.9621,71899999.0
2007-01-30 03:42:00,1.96204,1.96211,1.96199,1.962,80050000.0
2007-01-30 03:43:00,1.96197,1.96204,1.96195,1.96204,41900000.0
2007-01-30 03:44:00,1.96207,1.96213,1.96207,1.96213,15200000.0
2007-01-30 03:45:00,1.96214,1.96215,1.96206,1.96215,41500000.0
2007-01-30 03:46:00,1.96212,1.96222,1.96212,1.96212,50200000.0
2007-01-30 03:47:00,1.96215,1.96216,1.96207,1.96215,63499999.0
2007-01-30 03:48:00,1.96223,1.96324,1.96223,1.96324,58100000.0
2007-01-30 03:49:00,1.96316,1.96334,1.96307,1.96332,22900000.0
2007-01-30 03:50:00,1.96329,1.96329,1.96316,1.96316,59600002.0
2007-01-30 03:51:00,1.96318,1.96326,1.96311,1.96326,67099999.0
2007-01-30 03:52:00,1.96317,1.9633,1.96307,1.96316,169200000.0
2007-01-30 03:53:00,1.96312,1.96331,1.96312,1.96331,71900000.0
2007-01-30 03:54:00,1.96338,1.96341,1.96326,1.96341,58999998.0
2007-01-30 03:55:00,1.96363,1.9641,1.96363,1.96405,63799999.0
2007-01-30 03:56:00,1.96393,1.96397,1.96381,1.96397,45900000.0
2007-01-30 03:57:00,1.96392,1.96401,1.96377,1.96377,68100001.0
2007-01-30 03:58:00,1.96368,1.9639,1.9636,1.9639,49200000.0
2007-01-30 03:59:00,1.96392,1.96403,1.96391,1.964,30600000.0
2007-01-30 04:00:00,1.96402,1.96408,1.96402,1.96408,9600000.0
2007-01-30 04:01:00,1.96408,1.96417,1.96403,1.96416,26800000.0
2007-01-30 04:02:00,1.96419,1.96419,1.96416,1.96416,19000000.0
2007-01-30 04:03:00,1.96406,1.96409,1.96403,1.96409,24200000.0
2007-01-30 04:04:00,1.96408,1.96416,1.96402,1.96402,89999999.0
2007-01-30 04:05:00,1.96396,1.96398,1.96386,1.96395,31900000.0
2007-01-30 04:06:00,1.96388,1.9641,1.96388,1.96407,18600000.0
2007-01-30 04:07:00,1.96405,1.96406,1.96374,1.96374,50800000.0
2007-01-30 04:08:00,1.96384,1.96391,1.96374,1.96386,47000000.0
2007-01-30 04:09:00,1.96388,1.96392,1.96382,1.96382,65899999.0
2007-01-30 04:10:00,1.96389,1.96396,1.96389,1.96396,8800000.0
2007-01-30 04:11:00,1.96407,1.96407,1.96394,1.96394,25800000.0
2007-01-30 04:12:00,1.96396,1.96401,1.96396,1.96397,59799998.0
2007-01-30 04:13:00,1.96405,1.96407,1.96395,1.96395,107500000.0
2007-01-30 04:14:00,1.96397,1.96397,1.96377,1.96377,89000001.0
2007-01-30 04:15:00,1.96388,1.96397,1.96388,1.96397,18100000.0
2007-01-30 04:16:00,1.96389,1.96409,1.96389,1.964,62799999.0
2007-01-30 04:17:00,1.96395,1.96399,1.96392,1.96398,54300001.0
2007-01-30 04:18:00,1.96403,1.96403,1.96397,1.96397,38300001.0
2007-01-30 04:19:00,1.96398,1.96398,1.96392,1.96392,17100000.0
2007-01-30 04:20:00,1.96387,1.96401,1.96387,1.96392,81500000.0
2007-01-30 04:21:00,1.96396,1.96404,1.96396,1.96404,83100001.0
2007-01-30 04:22:00,1.96396,1.964,1.96374,1.96384,44300000.0
2007-01-30 04:23:00,1.96387,1.96391,1.96378,1.96378,40300000.0
2007-01-30 04:24:00,1.96375,1.96387,1.96375,1.96381,57499999.0
2007-01-30 04:25:00,1.96378,1.96382,1.96375,1.96382,54900000.0
2007-01-30 04:26:00,1.9638,1.9638,1.96363,1.96363,29000000.0
2007-01-30 04:27:00,1.9636,1.9636,1.96346,1.96355,27100000.0
2007-01-30 04:28:00,1.96347,1.96354,1.96322,1.96322,62800001.0
2007-01-30 04:29:00,1.96318,1.96351,1.96318,1.96351,59399999.0
2007-01-30 04:30:00,1.96349,1.9635,1.96349,1.9635,16000000.0
2007-01-30 04:31:00,1.96348,1.96358,1.96345,1.96351,52800001.0
2007-01-30 04:32:00,1.96343,1.96343,1.96342,1.96342,17300000.0
2007-01-30 04:33:00,1.96345,1.96349,1.96315,1.96315,20400000.0
2007-01-30 04:34:00,1.96322,1.9633,1.96313,1.96319,51399998.0
2007-01-30 04:35:00,1.96308,1.96309,1.96297,1.96303,43200000.0
2007-01-30 04:36:00,1.96302,1.9631,1.96292,1.96298,50699999.0
2007-01-30 04:37:00,1.96293,1.96295,1.96277,1.96295,34100000.0
2007-01-30 04:38:00,1.9629,1.96302,1.96288,1.96302,55900000.0
2007-01-30 04:39:00,1.96309,1.96309,1.96306,1.96306,13600000.0
2007-01-30 04:40:00,1.9631,1.9632,1.963,1.963,54400001.0
2007-01-30 04:41:00,1.96312,1.96328,1.96312,1.96328,7200000.0
2007-01-30 04:42:00,1.96345,1.9635,1.96328,1.96336,86100001.0
2007-01-30 04:43:00,1.96336,1.96337,1.96327,1.96328,110000000.0
2007-01-30 04:44:00,1.96327,1.96341,1.96314,1.96314,37999999.0
2007-01-30 04:45:00,1.96314,1.96314,1.96311,1.96311,10300000.0
2007-01-30 04:46:00,1.96318,1.96318,1.96305,1.96306,101000001.0
2007-01-30 04:47:00,1.96318,1.96322,1.96303,1.96303,66200000.0
2007-01-30 04:48:00,1.96306,1.96307,1.96292,1.96303,36700000.0
2007-01-30 04:49:00,1.96306,1.96308,1.96305,1.96308,17100000.0
2007-01-30 04:50:00,1.96307,1.9631,1.96303,1.96303,41700001.0
2007-01-30 04:51:00,1.96313,1.96326,1.96312,1.96323,102899997.0
2007-01-30 04:52:00,1.96322,1.96322,1.96318,1.96318,8500000.0
2007-01-30 04:53:00,1.96312,1.96316,1.96312,1.96316,17899999.0
2007-01-30 04:54:00,1.9632,1.9633,1.96318,1.96321,40000000.0
2007-01-30 04:55:00,1.9632,1.96325,1.96319,1.96323,51500000.0
2007-01-30 04:56:00,1.96327,1.96344,1.96325,1.96325,46800000.0
2007-01-30 04:57:00,1.96322,1.96333,1.96319,1.96333,80399999.0
2007-01-30 04:58:00,1.96332,1.9634,1.96332,1.9634,66300000.0
2007-01-30 04:59:00,1.96337,1.96352,1.96337,1.96342,71900000.0
2007-01-30 05:00:00,1.96343,1.96357,1.96337,1.96343,53000000.0
2007-01-30 05:01:00,1.96337,1.96344,1.96329,1.96332,39800000.0
2007-01-30 05:02:00,1.96333,1.96343,1.96329,1.96329,98300001.0
2007-01-30 05:03:00,1.9632,1.96327,1.9632,1.96327,43600000.0
2007-01-30 05:04:00,1.96321,1.9633,1.96321,1.96322,49200000.0
2007-01-30 05:05:00,1.96325,1.96325,1.96325,1.96325,12600000.0
2007-01-30 05:06:00,1.96323,1.96323,1.96311,1.96318,16000000.0
2007-01-30 05:07:00,1.96317,1.96319,1.96307,1.96317,26800000.0
2007-01-30 05:08:00,1.96328,1.96328,1.96323,1.96328,52500000.0
2007-01-30 05:09:00,1.96316,1.96355,1.96316,1.9635,92800000.0
2007-01-30 05:10:00,1.9636,1.96369,1.96355,1.96355,52600000.0
2007-01-30 05:11:00,1.96353,1.96353,1.96344,1.96353,52699999.0
2007-01-30 05:12:00,1.9636,1.96368,1.96357,1.96359,59500000.0
2007-01-30 05:13:00,1.9635,1.96355,1.9635,1.9635,46100000.0
2007-01-30 05:14:00,1.96348,1.96355,1.96348,1.9635,101499999.0
2007-01-30 05:15:00,1.96353,1.96355,1.96345,1.9635,29600000.0
2007-01-30 05:16:00,1.96349,1.96359,1.96349,1.96352,38700000.0
2007-01-30 05:17:00,1.9636,1.96364,1.96357,1.96357,46200001.0
2007-01-30 05:18:00,1.96349,1.96352,1.96331,1.96352,77000001.0
2007-01-30 05:19:00,1.96345,1.96345,1.96336,1.9634,59000000.0
2007-01-30 05:20:00,1.96337,1.96345,1.96337,1.9634,53900000.0
2007-01-30 05:21:00,1.96337,1.96343,1.96333,1.96333,54800000.0
2007-01-30 05:22:00,1.9634,1.9634,1.9632,1.9632,28500000.0
2007-01-30 05:23:00,1.96326,1.96326,1.96326,1.96326,30300000.0
2007-01-30 05:24:00,1.96329,1.96342,1.96329,1.96331,21100000.0
2007-01-30 05:25:00,1.96336,1.96341,1.96335,1.96337,60200000.0
2007-01-30 05:26:00,1.96332,1.96336,1.96322,1.96324,87800001.0
2007-01-30 05:27:00,1.96327,1.96331,1.96327,1.96328,44800000.0
2007-01-30 05:28:00,1.96336,1.96344,1.96334,1.96338,91199998.0
2007-01-30 05:29:00,1.96337,1.96338,1.96328,1.96338,28100000.0
2007-01-30 05:30:00,1.96334,1.96334,1.9631,1.9631,18400000.0
2007-01-30 05:31:00,1.96304,1.9631,1.96304,1.9631,16500000.0
2007-01-30 05:32:00,1.96316,1.96316,1.96306,1.96312,29300000.0
2007-01-30 05:33:00,1.96321,1.96322,1.96313,1.96313,42400000.0
2007-01-30 05:34:00,1.96316,1.96331,1.963,1.96322,125099998.0
2007-01-30 05:35:00,1.96321,1.96338,1.96321,1.96335,47200000.0
2007-01-30 05:36:00,1.96334,1.96345,1.96329,1.96345,68099999.0
2007-01-30 05:37:00,1.96335,1.96337,1.96332,1.96333,76000002.0
2007-01-30 05:38:00,1.96332,1.96332,1.96318,1.96318,13200000.0
2007-01-30 05:39:00,1.96297,1.9631,1.96295,1.96304,16600000.0
2007-01-30 05:40:00,1.96313,1.96313,1.96293,1.96307,143400001.0
2007-01-30 05:41:00,1.96316,1.96329,1.9631,1.9631,34870000.0
2007-01-30 05:42:00,1.96321,1.96347,1.96321,1.96339,67500001.0
2007-01-30 05:43:00,1.96347,1.96359,1.96347,1.96353,59100000.0
2007-01-30 05:44:00,1.96357,1.96361,1.9635,1.9635,34899999.0
2007-01-30 05:45:00,1.96335,1.96335,1.96319,1.96325,61099999.0
2007-01-30 05:46:00,1.96317,1.96331,1.96304,1.96311,76899999.0
2007-01-30 05:47:00,1.96308,1.96322,1.96308,1.96312,60400000.0
2007-01-30 05:48:00,1.96317,1.96319,1.96311,1.96314,39399999.0
2007-01-30 05:49:00,1.96301,1.96314,1.96301,1.96306,73900001.0
2007-01-30 05:50:00,1.96319,1.96328,1.96314,1.96328,16900000.0
2007-01-30 05:51:00,1.9633,1.96335,1.9633,1.96335,38300000.0
2007-01-30 05:52:00,1.96328,1.96333,1.96321,1.96333,93200000.0
2007-01-30 05:53:00,1.96327,1.96328,1.96313,1.96321,44400000.0
2007-01-30 05:54:00,1.96322,1.96335,1.96317,1.96334,74399999.0
2007-01-30 05:55:00,1.9633,1.96335,1.96323,1.96323,38300000.0
2007-01-30 05:56:00,1.96319,1.9633,1.96319,1.96323,49400000.0
2007-01-30 05:57:00,1.96322,1.96323,1.96313,1.96323,33600000.0
2007-01-30 05:58:00,1.96323,1.96323,1.96304,1.96307,50000000.0
2007-01-30 05:59:00,1.96304,1.96322,1.96304,1.96319,67800001.0
2007-01-30 06:00:00,1.9632,1.9632,1.9631,1.96315,74200001.0
2007-01-30 06:01:00,1.96324,1.96324,1.96314,1.96324,29500001.0
2007-01-30 06:02:00,1.9633,1.9633,1.96325,1.9633,5800000.0
2007-01-30 06:03:00,1.96338,1.96338,1.96325,1.96335,26900000.0
2007-01-30 06:04:00,1.96328,1.9633,1.96319,1.96327,49200000.0
2007-01-30 06:05:00,1.96328,1.96329,1.96322,1.96322,56400001.0
2007-01-30 06:06:00,1.96317,1.96326,1.96315,1.96318,90499999.0
2007-01-30 06:07:00,1.96323,1.96333,1.96322,1.96329,62700000.0
2007-01-30 06:08:00,1.96323,1.96323,1.96299,1.96307,75200001.0
2007-01-30 06:09:00,1.96305,1.96316,1.96305,1.96316,83800000.0
2007-01-30 06:10:00,1.9632,1.96325,1.96315,1.96325,49799999.0
2007-01-30 06:11:00,1.96325,1.96325,1.9632,1.9632,44500000.0
2007-01-30 06:12:00,1.96322,1.96322,1.96293,1.96293,26900000.0
2007-01-30 06:13:00,1.96291,1.96298,1.96291,1.96298,45700000.0
2007-01-30 06:14:00,1.96297,1.96297,1.9629,1.9629,14800000.0
2007-01-30 06:15:00,1.96293,1.963,1.96287,1.96297,56200000.0
2007-01-30 06:16:00,1.96289,1.9629,1.96266,1.96266,94399999.0
2007-01-30 06:17:00,1.96268,1.96276,1.96258,1.96258,56700000.0
2007-01-30 06:18:00,1.96252,1.9627,1.96252,1.9627,69300001.0
2007-01-30 06:19:00,1.96263,1.9627,1.96263,1.9627,25900000.0
2007-01-30 06:20:00,1.9627,1.9627,1.9626,1.9626,24200000.0
2007-01-30 06:21:00,1.9625,1.9626,1.9625,1.96252,41500000.0
2007-01-30 06:22:00,1.96256,1.96262,1.96254,1.96261,116099999.0
2007-01-30 06:23:00,1.96265,1.96265,1.96256,1.9626,61800002.0
2007-01-30 06:24:00,1.9626,1.96265,1.96257,1.96262,168899997.0
2007-01-30 06:25:00,1.96252,1.96257,1.96241,1.96252,77700000.0
2007-01-30 06:26:00,1.96232,1.96244,1.96232,1.96237,46299999.0
2007-01-30 06:27:00,1.96241,1.96247,1.96233,1.96233,99800000.0
2007-01-30 06:28:00,1.9624,1.96243,1.96232,1.96237,90999999.0
2007-01-30 06:29:00,1.96237,1.96254,1.96237,1.96254,22900000.0
2007-01-30 06:30:00,1.96248,1.96253,1.96245,1.96245,54600000.0
2007-01-30 06:31:00,1.96248,1.96254,1.96243,1.96243,60200000.0
2007-01-30 06:32:00,1.96241,1.96246,1.96239,1.96242,75600000.0
2007-01-30 06:33:00,1.96242,1.96247,1.96242,1.96244,37200000.0
2007-01-30 06:34:00,1.96235,1.9625,1.96235,1.9625,39100000.0
2007-01-30 06:35:00,1.96251,1.96251,1.96233,1.9624,33800000.0
2007-01-30 06:36:00,1.9624,1.96247,1.96238,1.96247,38200000.0
2007-01-30 06:37:00,1.96248,1.96251,1.9624,1.96246,37300000.0
2007-01-30 06:38:00,1.96251,1.96252,1.96238,1.96252,32800000.0
2007-01-30 06:39:00,1.9624,1.9624,1.96225,1.96232,14900000.0
2007-01-30 06:40:00,1.96251,1.96251,1.96246,1.96246,29999999.0
2007-01-30 06:41:00,1.96242,1.96242,1.96228,1.96228,54399999.0
2007-01-30 06:42:00,1.96219,1.96232,1.96219,1.96232,24300000.0
2007-01-30 06:43:00,1.96232,1.96232,1.96222,1.96222,22900000.0
2007-01-30 06:44:00,1.96219,1.96226,1.96213,1.96226,71000001.0
2007-01-30 06:45:00,1.96225,1.96226,1.96208,1.96218,71599999.0
2007-01-30 06:46:00,1.96222,1.96222,1.96209,1.9622,41200000.0
2007-01-30 06:47:00,1.96218,1.96227,1.96215,1.96218,30300000.0
2007-01-30 06:48:00,1.96227,1.96233,1.96222,1.96233,8200000.0
2007-01-30 06:49:00,1.96226,1.96226,1.96211,1.96218,15500000.0
2007-01-30 06:50:00,1.9622,1.9622,1.9622,1.9622,8900000.0
2007-01-30 06:51:00,1.9621,1.96222,1.9621,1.96219,30300000.0
2007-01-30 06:52:00,1.9622,1.96225,1.96197,1.96225,49700000.0
2007-01-30 06:53:00,1.96233,1.96237,1.96231,1.96233,25100000.0
2007-01-30 06:54:00,1.96245,1.96245,1.9624,1.96245,36900000.0
2007-01-30 06:55:00,1.96235,1.96243,1.96235,1.96243,23400000.0
2007-01-30 06:56:00,1.96235,1.96245,1.96235,1.96245,34900000.0
2007-01-30 06:57:00,1.96242,1.96242,1.96228,1.96242,83899999.0
2007-01-30 06:58:00,1.96244,1.96244,1.96236,1.96243,31200000.0
2007-01-30 06:59:00,1.96238,1.96238,1.96228,1.96228,52599999.0
2007-01-30 07:00:00,1.96245,1.96245,1.96238,1.96238,50300000.0
2007-01-30 07:01:00,1.96237,1.96245,1.9623,1.96235,81100000.0
2007-01-30 07:02:00,1.9624,1.96245,1.96237,1.96245,47999999.0
2007-01-30 07:03:00,1.9624,1.96248,1.96233,1.96233,51400000.0
2007-01-30 07:04:00,1.96239,1.96239,1.96236,1.96236,18000001.0
2007-01-30 07:05:00,1.9623,1.96244,1.9623,1.96244,28700000.0
2007-01-30 07:06:00,1.96249,1.96249,1.9624,1.9624,11300000.0
2007-01-30 07:07:00,1.96225,1.96247,1.96216,1.96226,65000000.0
2007-01-30 07:08:00,1.96253,1.96253,1.96243,1.96253,29600000.0
2007-01-30 07:09:00,1.9625,1.9625,1.9624,1.9625,86199999.0
2007-01-30 07:10:00,1.96246,1.96249,1.96246,1.96249,10300000.0
2007-01-30 07:11:00,1.9624,1.96245,1.9624,1.96245,7100000.0
2007-01-30 07:12:00,1.96252,1.96252,1.9625,1.9625,8500000.0
2007-01-30 07:13:00,1.96255,1.96255,1.96245,1.96247,54400000.0
2007-01-30 07:14:00,1.96246,1.96258,1.96246,1.9625,115300000.0
2007-01-30 07:15:00,1.96255,1.96255,1.9624,1.96255,49500000.0
2007-01-30 07:16:00,1.96255,1.96255,1.9625,1.96252,34000000.0
2007-01-30 07:17:00,1.96253,1.96253,1.9624,1.96245,35700000.0
2007-01-30 07:18:00,1.96247,1.9625,1.96239,1.96246,94399999.0
2007-01-30 07:19:00,1.96235,1.96236,1.96228,1.96228,70900001.0
2007-01-30 07:20:00,1.96227,1.96243,1.96224,1.96243,53670000.0
2007-01-30 07:21:00,1.96243,1.9625,1.96243,1.96245,45799999.0
2007-01-30 07:22:00,1.96235,1.96246,1.96224,1.96246,67600000.0
2007-01-30 07:23:00,1.96242,1.96247,1.96232,1.96234,91400000.0
2007-01-30 07:24:00,1.96239,1.96254,1.96239,1.9625,125600004.0
2007-01-30 07:25:00,1.96245,1.96253,1.96236,1.96247,61300001.0
2007-01-30 07:26:00,1.96252,1.96263,1.96252,1.96263,85600001.0
2007-01-30 07:27:00,1.96255,1.96267,1.96254,1.9626,87699999.0
2007-01-30 07:28:00,1.9626,1.9627,1.96259,1.9626,102500000.0
2007-01-30 07:29:00,1.96251,1.96261,1.96251,1.96256,91699999.0
2007-01-30 07:30:00,1.96251,1.96251,1.96244,1.96244,29500001.0
2007-01-30 07:31:00,1.9624,1.96245,1.9624,1.96242,57499999.0
2007-01-30 07:32:00,1.96243,1.96253,1.96243,1.9625,69300000.0
2007-01-30 07:33:00,1.96253,1.96262,1.96243,1.96262,63100000.0
2007-01-30 07:34:00,1.96271,1.96283,1.96263,1.96279,104449998.0
2007-01-30 07:35:00,1.96284,1.96284,1.9627,1.96271,76199999.0
2007-01-30 07:36:00,1.96272,1.96279,1.96272,1.96272,72700001.0
2007-01-30 07:37:00,1.96267,1.96267,1.96262,1.96262,43200001.0
2007-01-30 07:38:00,1.96264,1.96284,1.96264,1.9627,93500000.0
2007-01-30 07:39:00,1.96277,1.96283,1.96277,1.96283,12800000.0
2007-01-30 07:40:00,1.96288,1.9629,1.96279,1.96288,51100000.0
2007-01-30 07:41:00,1.96295,1.96315,1.96278,1.96278,70000000.0
2007-01-30 07:42:00,1.96287,1.96304,1.96287,1.96295,42500000.0
2007-01-30 07:43:00,1.96312,1.96319,1.96299,1.96299,113299999.0
2007-01-30 07:44:00,1.96298,1.96324,1.96298,1.96324,88499999.0
2007-01-30 07:45:00,1.9633,1.9633,1.96323,1.96325,74500000.0
2007-01-30 07:46:00,1.96331,1.96337,1.96324,1.96324,35000000.0
2007-01-30 07:47:00,1.96311,1.96314,1.96311,1.96314,4800000.0
2007-01-30 07:48:00,1.96314,1.96314,1.96304,1.96304,16200000.0
2007-01-30 07:49:00,1.96306,1.96313,1.96302,1.96313,76500000.0
2007-01-30 07:50:00,1.96307,1.96307,1.963,1.963,24100000.0
2007-01-30 07:51:00,1.96296,1.96297,1.96292,1.96292,10900000.0
2007-01-30 07:52:00,1.96294,1.96301,1.96294,1.96301,22300001.0
2007-01-30 07:53:00,1.96303,1.96303,1.96294,1.96297,19000000.0
2007-01-30 07:54:00,1.96298,1.96298,1.96294,1.96298,21499999.0
2007-01-30 07:55:00,1.963,1.96305,1.96299,1.96305,56900000.0
2007-01-30 07:56:00,1.96319,1.96319,1.96292,1.96301,100000000.0
2007-01-30 07:57:00,1.9631,1.96311,1.96278,1.96278,66500002.0
2007-01-30 07:58:00,1.96265,1.96271,1.96258,1.96265,90100000.0
2007-01-30 07:59:00,1.96265,1.96276,1.96263,1.9627,33000000.0
2007-01-30 08:00:00,1.96258,1.96258,1.96242,1.96242,95999998.0
2007-01-30 08:01:00,1.96253,1.96253,1.96237,1.96242,59600000.0
2007-01-30 08:02:00,1.96245,1.96245,1.96234,1.96238,43800000.0
2007-01-30 08:03:00,1.96243,1.96253,1.9624,1.9624,46700000.0
2007-01-30 08:04:00,1.9625,1.96254,1.96242,1.96248,47700000.0
2007-01-30 08:05:00,1.96244,1.96244,1.96228,1.9624,86099998.0
2007-01-30 08:06:00,1.96238,1.9625,1.96238,1.96249,59500002.0
2007-01-30 08:07:00,1.9624,1.96249,1.96233,1.96233,35700000.0
2007-01-30 08:08:00,1.96235,1.96247,1.96235,1.96245,63749999.0
2007-01-30 08:09:00,1.96228,1.96228,1.96205,1.96215,18700000.0
2007-01-30 08:10:00,1.96208,1.9621,1.96197,1.96199,104100000.0
2007-01-30 08:11:00,1.9619,1.9619,1.96175,1.96185,40800000.0
2007-01-30 08:12:00,1.96194,1.96208,1.96192,1.96192,78599998.0
2007-01-30 08:13:00,1.96195,1.96195,1.96185,1.96186,54700000.0
2007-01-30 08:14:00,1.96198,1.962,1.96194,1.96199,58300000.0
2007-01-30 08:15:00,1.96197,1.96197,1.96165,1.96184,61469999.0
2007-01-30 08:16:00,1.96195,1.96208,1.96194,1.96194,80299999.0
2007-01-30 08:17:00,1.96188,1.96188,1.96184,1.96184,35600001.0
2007-01-30 08:18:00,1.96183,1.96192,1.96183,1.96185,7900000.0
2007-01-30 08:19:00,1.9619,1.96195,1.96188,1.96195,42199999.0
2007-01-30 08:20:00,1.96188,1.96188,1.9615,1.96173,113399998.0
2007-01-30 08:21:00,1.96166,1.96166,1.9614,1.96155,74799999.0
2007-01-30 08:22:00,1.96163,1.96171,1.96151,1.96171,45400000.0
2007-01-30 08:23:00,1.9617,1.9617,1.9616,1.9617,34200000.0
2007-01-30 08:24:00,1.96166,1.96174,1.96154,1.96174,59400000.0
2007-01-30 08:25:00,1.96172,1.96189,1.96172,1.96187,41299999.0
2007-01-30 08:26:00,1.96185,1.96206,1.96179,1.96206,86700001.0
2007-01-30 08:27:00,1.96204,1.96218,1.96204,1.96207,37900000.0
2007-01-30 08:28:00,1.96202,1.9622,1.96202,1.96218,66800000.0
2007-01-30 08:29:00,1.96222,1.96224,1.96217,1.96221,45900000.0
2007-01-30 08:30:00,1.9622,1.96225,1.9622,1.9622,45300000.0
2007-01-30 08:31:00,1.96223,1.9628,1.96223,1.9628,41000001.0
2007-01-30 08:32:00,1.96281,1.96281,1.96266,1.9627,47200000.0
2007-01-30 08:33:00,1.96276,1.96281,1.96268,1.96268,47700000.0
2007-01-30 08:34:00,1.96273,1.96292,1.96273,1.96288,54700001.0
2007-01-30 08:35:00,1.96293,1.96293,1.96283,1.96289,66600000.0
2007-01-30 08:36:00,1.96292,1.96301,1.96288,1.9629,61099999.0
2007-01-30 08:37:00,1.9628,1.96285,1.96266,1.96266,92600002.0
2007-01-30 08:38:00,1.96272,1.96273,1.96272,1.96273,12300000.0
2007-01-30 08:39:00,1.96298,1.96298,1.96284,1.96288,59500000.0
2007-01-30 08:40:00,1.96284,1.96293,1.9628,1.96289,71200000.0
2007-01-30 08:41:00,1.963,1.96308,1.96294,1.96294,91799999.0
2007-01-30 08:42:00,1.96298,1.96313,1.96298,1.96313,58900000.0
2007-01-30 08:43:00,1.96317,1.96317,1.96307,1.96307,73500000.0
2007-01-30 08:44:00,1.96311,1.96314,1.96299,1.96299,69900001.0
2007-01-30 08:45:00,1.96313,1.96315,1.96309,1.96312,27000000.0
2007-01-30 08:46:00,1.96311,1.96319,1.96311,1.96318,56000000.0
2007-01-30 08:47:00,1.96303,1.96303,1.9629,1.9629,61900000.0
2007-01-30 08:48:00,1.96296,1.96299,1.9627,1.9627,105100000.0
2007-01-30 08:49:00,1.96275,1.96275,1.9627,1.96272,40800000.0
2007-01-30 08:50:00,1.96268,1.96281,1.96268,1.96281,58900000.0
2007-01-30 08:51:00,1.96282,1.96293,1.96282,1.96288,43800000.0
2007-01-30 08:52:00,1.9628,1.9628,1.96269,1.96277,75299999.0
2007-01-30 08:53:00,1.96278,1.96285,1.96263,1.96263,72699998.0
2007-01-30 08:54:00,1.96268,1.96277,1.96262,1.96277,63800000.0
2007-01-30 08:55:00,1.96282,1.96291,1.96267,1.96283,95200000.0
2007-01-30 08:56:00,1.96287,1.96287,1.96268,1.96268,20300000.0
2007-01-30 08:57:00,1.96272,1.96281,1.96271,1.96271,64599999.0
2007-01-30 08:58:00,1.96273,1.96292,1.96273,1.9628,64899999.0
2007-01-30 08:59:00,1.96295,1.96315,1.96295,1.96296,43200002.0
2007-01-30 09:00:00,1.96292,1.96293,1.96258,1.96258,91800000.0
2007-01-30 09:01:00,1.96262,1.96264,1.96237,1.9624,37200000.0
2007-01-30 09:02:00,1.96247,1.96268,1.96244,1.96244,67000000.0
2007-01-30 09:03:00,1.9624,1.96253,1.96238,1.96253,52700000.0
2007-01-30 09:04:00,1.96253,1.96261,1.96248,1.96253,68700000.0
2007-01-30 09:05:00,1.96263,1.96265,1.96256,1.96263,97200001.0
2007-01-30 09:06:00,1.96267,1.96271,1.96265,1.96271,48700001.0
2007-01-30 09:07:00,1.96277,1.96292,1.96268,1.96268,120700000.0
2007-01-30 09:08:00,1.9627,1.963,1.9627,1.96283,48599999.0
2007-01-30 09:09:00,1.96288,1.963,1.96275,1.96292,48900000.0
2007-01-30 09:10:00,1.96296,1.96339,1.96296,1.96339,26600000.0
2007-01-30 09:11:00,1.9633,1.9633,1.9632,1.96329,39800000.0
2007-01-30 09:12:00,1.96339,1.96371,1.96339,1.96371,45100000.0
2007-01-30 09:13:00,1.96379,1.9642,1.96379,1.96412,63800000.0
2007-01-30 09:14:00,1.96408,1.96426,1.96391,1.96426,75399998.0
2007-01-30 09:15:00,1.96414,1.96432,1.96414,1.96432,36100000.0
2007-01-30 09:16:00,1.96431,1.96431,1.96424,1.96424,33750000.0
2007-01-30 09:17:00,1.96465,1.96507,1.9646,1.96507,78299999.0
2007-01-30 09:18:00,1.96532,1.96548,1.96522,1.96522,63600000.0
2007-01-30 09:19:00,1.96527,1.96542,1.96509,1.96542,39000000.0
2007-01-30 09:20:00,1.96555,1.96583,1.96551,1.96559,115700001.0
2007-01-30 09:21:00,1.96547,1.96547,1.96489,1.96499,66500001.0
2007-01-30 09:22:00,1.96504,1.9651,1.96476,1.96476,46100000.0
2007-01-30 09:23:00,1.96478,1.96482,1.96471,1.96478,28400000.0
2007-01-30 09:24:00,1.96472,1.96496,1.96472,1.96496,49400000.0
2007-01-30 09:25:00,1.96498,1.96527,1.96498,1.96519,50000000.0
2007-01-30 09:26:00,1.96527,1.9653,1.9651,1.9651,91499999.0
2007-01-30 09:27:00,1.9653,1.96537,1.96514,1.96525,56900000.0
2007-01-30 09:28:00,1.96524,1.96552,1.96511,1.96511,89500000.0
2007-01-30 09:29:00,1.96498,1.96498,1.96457,1.96463,61100001.0
2007-01-30 09:30:00,1.9647,1.96482,1.9647,1.96479,84200000.0
2007-01-30 09:31:00,1.96479,1.96484,1.9647,1.96477,60900000.0
2007-01-30 09:32:00,1.9649,1.96525,1.96489,1.96525,27300000.0
2007-01-30 09:33:00,1.96536,1.96537,1.96515,1.96519,91999997.0
2007-01-30 09:34:00,1.96519,1.96555,1.96519,1.96552,85300002.0
2007-01-30 09:35:00,1.96545,1.9656,1.96545,1.9656,44800000.0
2007-01-30 09:36:00,1.9655,1.96566,1.9655,1.96558,48800000.0
2007-01-30 09:37:00,1.96547,1.96551,1.96526,1.96526,66699998.0
2007-01-30 09:38:00,1.96531,1.96543,1.96521,1.96543,64700000.0
2007-01-30 09:39:00,1.96543,1.96576,1.96543,1.96575,52200001.0
2007-01-30 09:40:00,1.966,1.96657,1.966,1.96648,60600001.0
2007-01-30 09:41:00,1.96612,1.96645,1.96612,1.96645,36500000.0
2007-01-30 09:42:00,1.96653,1.96657,1.96635,1.96635,66499998.0
2007-01-30 09:43:00,1.96628,1.96631,1.9662,1.96623,101100002.0
2007-01-30 09:44:00,1.96625,1.9666,1.96625,1.9666,53300001.0
2007-01-30 09:45:00,1.96677,1.96697,1.96673,1.96684,80500000.0
2007-01-30 09:46:00,1.96707,1.9674,1.96707,1.9674,23000000.0
2007-01-30 09:47:00,1.96738,1.96787,1.96734,1.96787,63900001.0
2007-01-30 09:48:00,1.96788,1.96788,1.96735,1.96735,63449999.0
2007-01-30 09:49:00,1.9672,1.9672,1.96672,1.96672,83300000.0
2007-01-30 09:50:00,1.96668,1.96668,1.96656,1.9666,85800002.0
2007-01-30 09:51:00,1.96659,1.96659,1.96639,1.96646,81599999.0
2007-01-30 09:52:00,1.9664,1.96645,1.96635,1.96645,56700000.0
2007-01-30 09:53:00,1.96655,1.96689,1.96655,1.96656,79700000.0
2007-01-30 09:54:00,1.96645,1.9669,1.96645,1.9669,73000000.0
2007-01-30 09:55:00,1.9669,1.9669,1.9666,1.9666,39399999.0
2007-01-30 09:56:00,1.96667,1.9667,1.96658,1.96665,56100000.0
2007-01-30 09:57:00,1.96667,1.96667,1.9663,1.96634,61999999.0
2007-01-30 09:58:00,1.96632,1.96632,1.966,1.966,64100002.0
2007-01-30 09:59:00,1.96598,1.96617,1.96585,1.96609,53200000.0
2007-01-30 10:00:00,1.96645,1.9667,1.96645,1.96651,50100000.0
2007-01-30 10:01:00,1.96642,1.96642,1.96614,1.96626,49899999.0
2007-01-30 10:02:00,1.96615,1.96615,1.96588,1.96588,12400000.0
2007-01-30 10:03:00,1.96603,1.96626,1.96567,1.96567,80199999.0
2007-01-30 10:04:00,1.9656,1.96593,1.96558,1.96593,53700000.0
2007-01-30 10:05:00,1.96598,1.96623,1.96598,1.96619,87099999.0
2007-01-30 10:06:00,1.96615,1.96631,1.96614,1.9662,91399998.0
2007-01-30 10:07:00,1.96638,1.96648,1.96622,1.96622,77000000.0
2007-01-30 10:08:00,1.96622,1.96623,1.96588,1.96588,62199999.0
2007-01-30 10:09:00,1.96581,1.96586,1.96572,1.96586,44900000.0
2007-01-30 10:10:00,1.96588,1.96613,1.96579,1.96613,95300000.0
2007-01-30 10:11:00,1.96618,1.96621,1.966,1.9661,47000000.0
2007-01-30 10:12:00,1.96602,1.96619,1.966,1.96612,86899999.0
2007-01-30 10:13:00,1.96607,1.96629,1.96607,1.96613,79700001.0
2007-01-30 10:14:00,1.96606,1.96648,1.96606,1.96648,28900000.0
2007-01-30 10:15:00,1.96653,1.96653,1.96635,1.96647,66500001.0
2007-01-30 10:16:00,1.9664,1.96658,1.9664,1.96647,93400000.0
2007-01-30 10:17:00,1.96648,1.9666,1.96647,1.9666,51300000.0
2007-01-30 10:18:00,1.96658,1.96687,1.96658,1.96686,70499999.0
2007-01-30 10:19:00,1.96681,1.96681,1.96668,1.96676,40600000.0
2007-01-30 10:20:00,1.96675,1.96716,1.96675,1.96716,17700000.0
2007-01-30 10:21:00,1.96725,1.96729,1.96695,1.96706,44000000.0
2007-01-30 10:22:00,1.9671,1.96718,1.96698,1.96718,104200001.0
2007-01-30 10:23:00,1.96703,1.9671,1.96692,1.96693,58000000.0
2007-01-30 10:24:00,1.96702,1.96728,1.96702,1.96728,41599999.0
2007-01-30 10:25:00,1.96733,1.96733,1.96715,1.96732,28700000.0
2007-01-30 10:26:00,1.96755,1.96831,1.96755,1.96831,93999997.0
2007-01-30 10:27:00,1.96845,1.96861,1.96845,1.96845,38100000.0
2007-01-30 10:28:00,1.96844,1.96848,1.96833,1.96848,67600000.0
2007-01-30 10:29:00,1.9685,1.96876,1.9685,1.96866,45800000.0
2007-01-30 10:30:00,1.96886,1.96932,1.96886,1.96924,112900000.0
2007-01-30 10:31:00,1.96924,1.96938,1.96919,1.96919,56700000.0
2007-01-30 10:32:00,1.96906,1.96918,1.96901,1.96904,73399999.0
2007-01-30 10:33:00,1.96883,1.96887,1.96872,1.96887,24800000.0
2007-01-30 10:34:00,1.96898,1.96906,1.96888,1.96906,64700000.0
2007-01-30 10:35:00,1.96907,1.96909,1.96895,1.96895,19400000.0
2007-01-30 10:36:00,1.96894,1.969,1.9688,1.9688,25250000.0
2007-01-30 10:37:00,1.96875,1.96886,1.96868,1.96883,107700000.0
2007-01-30 10:38:00,1.96883,1.96883,1.96861,1.96861,45500000.0
2007-01-30 10:39:00,1.96852,1.96868,1.96852,1.96862,34200000.0
2007-01-30 10:40:00,1.96867,1.96881,1.96861,1.96879,45800000.0
2007-01-30 10:41:00,1.9687,1.96888,1.9687,1.96876,47200000.0
2007-01-30 10:42:00,1.9689,1.969,1.9689,1.96892,53900000.0
2007-01-30 10:43:00,1.96898,1.96905,1.96894,1.96898,94300000.0
2007-01-30 10:44:00,1.96886,1.96898,1.96879,1.96892,74600001.0
2007-01-30 10:45:00,1.96903,1.96915,1.96896,1.96912,61100000.0
2007-01-30 10:46:00,1.96891,1.96893,1.96867,1.96867,53999999.0
2007-01-30 10:47:00,1.96854,1.96854,1.96821,1.96821,25600000.0
2007-01-30 10:48:00,1.96785,1.96785,1.9677,1.9677,6500000.0
2007-01-30 10:49:00,1.96743,1.96758,1.96743,1.96758,34400000.0
2007-01-30 10:50:00,1.96759,1.96762,1.96755,1.96758,41800000.0
2007-01-30 10:51:00,1.96764,1.96764,1.96746,1.96746,74200001.0
2007-01-30 10:52:00,1.96756,1.96756,1.96743,1.96743,90999998.0
2007-01-30 10:53:00,1.96746,1.96746,1.96701,1.96701,99699998.0
2007-01-30 10:54:00,1.9671,1.9671,1.96646,1.96655,106400000.0
2007-01-30 10:55:00,1.96657,1.96657,1.96614,1.96635,62499999.0
2007-01-30 10:56:00,1.96636,1.96636,1.9662,1.9663,83200001.0
2007-01-30 10:57:00,1.96612,1.96612,1.96587,1.96609,24300000.0
2007-01-30 10:58:00,1.9662,1.9664,1.96612,1.96615,123399999.0
2007-01-30 10:59:00,1.96611,1.9664,1.96609,1.9664,95800003.0
2007-01-30 11:00:00,1.96652,1.96661,1.96642,1.96661,78800000.0
2007-01-30 11:01:00,1.96656,1.96656,1.96642,1.96655,91799998.0
2007-01-30 11:02:00,1.96657,1.96658,1.96649,1.96649,68000001.0
2007-01-30 11:03:00,1.96649,1.96649,1.96636,1.96639,22200000.0
2007-01-30 11:04:00,1.9663,1.96639,1.96603,1.96603,50200000.0
2007-01-30 11:05:00,1.96605,1.96606,1.96587,1.96593,141499997.0
2007-01-30 11:06:00,1.96609,1.96609,1.96587,1.96607,95299997.0
2007-01-30 11:07:00,1.9662,1.9663,1.9662,1.9663,87800001.0
2007-01-30 11:08:00,1.96632,1.96632,1.96621,1.96621,67900000.0
2007-01-30 11:09:00,1.96627,1.9663,1.96627,1.96627,9700000.0
2007-01-30 11:10:00,1.96626,1.96626,1.96601,1.96602,70000001.0
2007-01-30 11:11:00,1.96597,1.96597,1.96575,1.96587,102499999.0
2007-01-30 11:12:00,1.96597,1.96617,1.96592,1.96611,62399998.0
2007-01-30 11:13:00,1.96617,1.96635,1.96617,1.96627,53500000.0
2007-01-30 11:14:00,1.96622,1.96624,1.96621,1.96622,34500000.0
2007-01-30 11:15:00,1.96617,1.96629,1.96611,1.96617,80699999.0
2007-01-30 11:16:00,1.96602,1.96618,1.96593,1.96617,28900000.0
2007-01-30 11:17:00,1.96603,1.96632,1.96603,1.96631,99299998.0
2007-01-30 11:18:00,1.9664,1.96651,1.96627,1.9664,104000001.0
2007-01-30 11:19:00,1.96626,1.96626,1.96587,1.96587,87799998.0
2007-01-30 11:20:00,1.96588,1.96588,1.96571,1.96583,21100000.0
2007-01-30 11:21:00,1.96572,1.96572,1.96539,1.96542,47500001.0
2007-01-30 11:22:00,1.96533,1.96546,1.96515,1.96515,80999998.0
2007-01-30 11:23:00,1.96517,1.96526,1.96515,1.96515,20800000.0
2007-01-30 11:24:00,1.96512,1.96526,1.965,1.96526,86199997.0
2007-01-30 11:25:00,1.96522,1.96537,1.96522,1.96537,72300000.0
2007-01-30 11:26:00,1.96537,1.96537,1.96516,1.96516,47200000.0
2007-01-30 11:27:00,1.96525,1.96547,1.96525,1.96537,31300000.0
2007-01-30 11:28:00,1.96547,1.96549,1.96532,1.96532,70499999.0
2007-01-30 11:29:00,1.96533,1.9654,1.96525,1.96536,128200002.0
2007-01-30 11:30:00,1.96533,1.96539,1.96507,1.96531,102600000.0
2007-01-30 11:31:00,1.96538,1.96544,1.96515,1.96515,116199998.0
2007-01-30 11:32:00,1.96505,1.96538,1.965,1.96538,53600000.0
2007-01-30 11:33:00,1.96536,1.96553,1.9653,1.96553,46400000.0
2007-01-30 11:34:00,1.96562,1.96571,1.96554,1.96567,89299999.0
2007-01-30 11:35:00,1.96568,1.96568,1.96556,1.96559,115300003.0
2007-01-30 11:36:00,1.96548,1.96565,1.96548,1.96565,65399999.0
2007-01-30 11:37:00,1.96569,1.96587,1.96569,1.96587,68399999.0
2007-01-30 11:38:00,1.96596,1.96608,1.96596,1.966,73200000.0
2007-01-30 11:39:00,1.96592,1.96596,1.96574,1.96574,158499999.0
2007-01-30 11:40:00,1.96557,1.96557,1.96462,1.96462,55800000.0
2007-01-30 11:41:00,1.96435,1.96435,1.96399,1.96402,41200000.0
2007-01-30 11:42:00,1.96405,1.96436,1.96405,1.96411,45600000.0
2007-01-30 11:43:00,1.96413,1.96431,1.96413,1.96431,65800001.0
2007-01-30 11:44:00,1.9644,1.96452,1.96436,1.96452,79700002.0
2007-01-30 11:45:00,1.96454,1.96461,1.96448,1.96455,66000001.0
2007-01-30 11:46:00,1.96463,1.96469,1.96458,1.9646,134900001.0
2007-01-30 11:47:00,1.96467,1.96467,1.96453,1.96459,142150004.0
2007-01-30 11:48:00,1.96451,1.96462,1.96451,1.96457,62500001.0
2007-01-30 11:49:00,1.96442,1.96442,1.96428,1.96437,56400001.0
2007-01-30 11:50:00,1.96439,1.9646,1.96429,1.9646,69700000.0
2007-01-30 11:51:00,1.96461,1.96461,1.96443,1.9645,15900000.0
2007-01-30 11:52:00,1.96452,1.96467,1.96452,1.96464,63800000.0
2007-01-30 11:53:00,1.96465,1.96475,1.96459,1.96459,58200000.0
2007-01-30 11:54:00,1.96448,1.96468,1.96448,1.96455,62800000.0
2007-01-30 11:55:00,1.96457,1.96457,1.96451,1.96452,62299999.0
2007-01-30 11:56:00,1.96442,1.96442,1.96427,1.96433,108349998.0
2007-01-30 11:57:00,1.96439,1.96455,1.96431,1.96455,78900000.0
2007-01-30 11:58:00,1.96453,1.96456,1.96439,1.96439,36500000.0
2007-01-30 11:59:00,1.9643,1.96443,1.96416,1.96422,100199999.0
2007-01-30 12:00:00,1.9642,1.9642,1.96392,1.96393,92399999.0
2007-01-30 12:01:00,1.96388,1.96398,1.96388,1.96388,81700000.0
2007-01-30 12:02:00,1.96391,1.96402,1.9639,1.9639,56199999.0
2007-01-30 12:03:00,1.96402,1.96437,1.96402,1.96431,20800000.0
2007-01-30 12:04:00,1.96425,1.96425,1.96407,1.96407,83000000.0
2007-01-30 12:05:00,1.96408,1.96409,1.96386,1.96409,48000001.0
2007-01-30 12:06:00,1.96404,1.96404,1.9639,1.96397,54800001.0
2007-01-30 12:07:00,1.96403,1.96407,1.96395,1.96402,60499999.0
2007-01-30 12:08:00,1.964,1.9641,1.96393,1.96393,65800000.0
2007-01-30 12:09:00,1.96391,1.96391,1.96371,1.96372,36400000.0
2007-01-30 12:10:00,1.96362,1.96362,1.96351,1.96355,13500000.0
2007-01-30 12:11:00,1.96348,1.96368,1.96348,1.96359,98700000.0
2007-01-30 12:12:00,1.96366,1.96394,1.96366,1.96386,22600000.0
2007-01-30 12:13:00,1.96387,1.96409,1.96387,1.96409,7900000.0
2007-01-30 12:14:00,1.9643,1.96453,1.96421,1.96439,39800000.0
2007-01-30 12:15:00,1.96434,1.96446,1.96427,1.96437,87200000.0
2007-01-30 12:16:00,1.96428,1.96439,1.96428,1.96437,18700000.0
2007-01-30 12:17:00,1.96442,1.9645,1.96427,1.96428,24700000.0
2007-01-30 12:18:00,1.96424,1.96436,1.96422,1.96422,56699999.0
2007-01-30 12:19:00,1.96433,1.96443,1.96427,1.96435,55600000.0
2007-01-30 12:20:00,1.96449,1.96455,1.96433,1.96451,42500000.0
2007-01-30 12:21:00,1.96448,1.96456,1.96444,1.9645,89599998.0
2007-01-30 12:22:00,1.9645,1.96464,1.9645,1.96463,93599999.0
2007-01-30 12:23:00,1.96463,1.96472,1.96463,1.96468,49500001.0
2007-01-30 12:24:00,1.9648,1.96497,1.96479,1.96492,29500000.0
2007-01-30 12:25:00,1.96502,1.96511,1.96498,1.965,62399999.0
2007-01-30 12:26:00,1.96517,1.96545,1.96517,1.9654,24900000.0
2007-01-30 12:27:00,1.96572,1.96607,1.96572,1.96606,115599999.0
2007-01-30 12:28:00,1.96613,1.96613,1.96595,1.9661,87200000.0
2007-01-30 12:29:00,1.96612,1.96612,1.96577,1.96577,110799999.0
2007-01-30 12:30:00,1.96563,1.96572,1.96558,1.96568,58800000.0
2007-01-30 12:31:00,1.96587,1.966,1.96587,1.96595,84100000.0
2007-01-30 12:32:00,1.96599,1.96599,1.96565,1.96569,62100000.0
2007-01-30 12:33:00,1.96564,1.96588,1.96555,1.96588,61100000.0
2007-01-30 12:34:00,1.96593,1.96617,1.96593,1.96617,42100000.0
2007-01-30 12:35:00,1.96637,1.96648,1.96607,1.96607,62800001.0
2007-01-30 12:36:00,1.96597,1.96597,1.96577,1.96584,37100000.0
2007-01-30 12:37:00,1.9658,1.96592,1.96578,1.9658,31200000.0
2007-01-30 12:38:00,1.96593,1.96612,1.9659,1.96612,48400002.0
2007-01-30 12:39:00,1.96606,1.96611,1.96596,1.96596,115799999.0
2007-01-30 12:40:00,1.96598,1.96608,1.96589,1.96589,132100001.0
2007-01-30 12:41:00,1.96573,1.96592,1.96573,1.96592,41600001.0
2007-01-30 12:42:00,1.96587,1.9659,1.96577,1.96577,59200000.0
2007-01-30 12:43:00,1.9657,1.96582,1.9656,1.96582,92600000.0
2007-01-30 12:44:00,1.96573,1.96573,1.96542,1.96548,63500000.0
2007-01-30 12:45:00,1.96556,1.96558,1.96542,1.96542,43499999.0
2007-01-30 12:46:00,1.96539,1.96539,1.96515,1.96525,30400000.0
2007-01-30 12:47:00,1.9653,1.9653,1.96504,1.96507,61500000.0
2007-01-30 12:48:00,1.96506,1.96507,1.96503,1.96507,30200000.0
2007-01-30 12:49:00,1.96506,1.96519,1.96506,1.96519,23050000.0
2007-01-30 12:50:00,1.96511,1.96511,1.96435,1.96461,86400000.0
2007-01-30 12:51:00,1.96452,1.96458,1.96444,1.96458,26400000.0
2007-01-30 12:52:00,1.96454,1.96461,1.96429,1.96431,91200000.0
2007-01-30 12:53:00,1.96427,1.96435,1.96419,1.96429,65599999.0
2007-01-30 12:54:00,1.96425,1.96428,1.96415,1.96428,47100000.0
2007-01-30 12:55:00,1.96428,1.96431,1.96412,1.96418,102599998.0
2007-01-30 12:56:00,1.96419,1.96436,1.96419,1.96435,74600000.0
2007-01-30 12:57:00,1.96425,1.96428,1.96425,1.96428,11900000.0
2007-01-30 12:58:00,1.96422,1.96434,1.96415,1.96434,46500000.0
2007-01-30 12:59:00,1.96402,1.96435,1.96402,1.96435,65900001.0
2007-01-30 13:00:00,1.96435,1.96442,1.96423,1.96442,85200001.0
2007-01-30 13:01:00,1.9644,1.96454,1.9644,1.96445,83800000.0
2007-01-30 13:02:00,1.96438,1.96454,1.96438,1.96447,79999998.0
2007-01-30 13:03:00,1.96458,1.96469,1.96455,1.96455,46700000.0
2007-01-30 13:04:00,1.96445,1.96452,1.96445,1.96451,43900000.0
2007-01-30 13:05:00,1.9645,1.96462,1.9645,1.9645,26500000.0
2007-01-30 13:06:00,1.96458,1.96461,1.96445,1.96447,62800000.0
2007-01-30 13:07:00,1.9645,1.96455,1.96448,1.9645,128899999.0
2007-01-30 13:08:00,1.96456,1.96459,1.96448,1.96457,61400000.0
2007-01-30 13:09:00,1.96449,1.96455,1.96448,1.96455,79700001.0
2007-01-30 13:10:00,1.96447,1.96447,1.96443,1.96447,83899998.0
2007-01-30 13:11:00,1.96449,1.96458,1.96448,1.96457,50300000.0
2007-01-30 13:12:00,1.96453,1.96463,1.96437,1.96463,38600000.0
2007-01-30 13:13:00,1.96447,1.96463,1.96447,1.96463,18100000.0
2007-01-30 13:14:00,1.96469,1.96469,1.96457,1.96464,76199999.0
2007-01-30 13:15:00,1.96462,1.9647,1.96456,1.96463,141100001.0
2007-01-30 13:16:00,1.96463,1.96477,1.96463,1.96477,80800001.0
2007-01-30 13:17:00,1.96487,1.96487,1.96473,1.96473,56100000.0
2007-01-30 13:18:00,1.96479,1.96489,1.96472,1.96472,75600001.0
2007-01-30 13:19:00,1.96479,1.96483,1.96474,1.96483,85200001.0
2007-01-30 13:20:00,1.96475,1.96489,1.96466,1.96482,32200000.0
2007-01-30 13:21:00,1.96482,1.96482,1.96459,1.96466,154399998.0
2007-01-30 13:22:00,1.96463,1.96473,1.96463,1.96465,53900001.0
2007-01-30 13:23:00,1.96462,1.96471,1.96462,1.9647,53200000.0
2007-01-30 13:24:00,1.96461,1.96475,1.96452,1.96468,21900000.0
2007-01-30 13:25:00,1.96473,1.96478,1.9647,1.96476,79599999.0
2007-01-30 13:26:00,1.96474,1.96474,1.96445,1.96445,70999999.0
2007-01-30 13:27:00,1.96455,1.96467,1.96455,1.96467,112899999.0
2007-01-30 13:28:00,1.96464,1.96469,1.9646,1.96466,70200000.0
2007-01-30 13:29:00,1.96468,1.96471,1.96457,1.9646,39550000.0
2007-01-30 13:30:00,1.96459,1.96477,1.96459,1.96477,107199997.0
2007-01-30 13:31:00,1.9649,1.96495,1.96488,1.96492,36900000.0
2007-01-30 13:32:00,1.96484,1.9649,1.96484,1.96486,88899999.0
2007-01-30 13:33:00,1.96484,1.96484,1.9646,1.96468,55300001.0
2007-01-30 13:34:00,1.96471,1.96481,1.96471,1.96472,63799999.0
2007-01-30 13:35:00,1.96474,1.96486,1.96474,1.9648,40900000.0
2007-01-30 13:36:00,1.96493,1.96493,1.96468,1.96482,118399998.0
2007-01-30 13:37:00,1.96484,1.96518,1.96483,1.96514,50700000.0
2007-01-30 13:38:00,1.96523,1.96542,1.96514,1.96514,60400000.0
2007-01-30 13:39:00,1.96506,1.96508,1.96496,1.96506,76300000.0
2007-01-30 13:40:00,1.96513,1.96519,1.96496,1.96519,80700000.0
2007-01-30 13:41:00,1.96531,1.96557,1.96531,1.96544,45700000.0
2007-01-30 13:42:00,1.96532,1.9654,1.96511,1.96523,44700000.0
2007-01-30 13:43:00,1.96525,1.96529,1.96519,1.96526,165300000.0
2007-01-30 13:44:00,1.96527,1.96531,1.96515,1.96531,63000000.0
2007-01-30 13:45:00,1.96533,1.9654,1.9651,1.9651,70100000.0
2007-01-30 13:46:00,1.96503,1.96506,1.96495,1.96495,25500000.0
2007-01-30 13:47:00,1.96489,1.9651,1.96489,1.96495,88900001.0
2007-01-30 13:48:00,1.96506,1.96513,1.96506,1.96508,84300000.0
2007-01-30 13:49:00,1.96507,1.96512,1.96494,1.96502,67400000.0
2007-01-30 13:50:00,1.96495,1.96495,1.96479,1.9648,39300001.0
2007-01-30 13:51:00,1.96473,1.96473,1.96456,1.96458,62700000.0
2007-01-30 13:52:00,1.96469,1.96481,1.96466,1.96477,69799999.0
2007-01-30 13:53:00,1.9648,1.9648,1.96464,1.96465,61300001.0
2007-01-30 13:54:00,1.96467,1.96467,1.96456,1.96459,34600001.0
2007-01-30 13:55:00,1.96457,1.96457,1.96445,1.96453,88599998.0
2007-01-30 13:56:00,1.96461,1.96477,1.96458,1.96458,60300000.0
2007-01-30 13:57:00,1.96455,1.9646,1.96449,1.9646,37200001.0
2007-01-30 13:58:00,1.96471,1.96471,1.96461,1.96463,56200000.0
2007-01-30 13:59:00,1.96468,1.96482,1.96467,1.96482,50800000.0
2007-01-30 14:00:00,1.96489,1.96503,1.96483,1.96503,104846995.0
2007-01-30 14:01:00,1.96517,1.96519,1.96509,1.96509,48500000.0
2007-01-30 14:02:00,1.96516,1.96526,1.96514,1.96526,78500000.0
2007-01-30 14:03:00,1.9654,1.9654,1.96523,1.96523,66599999.0
2007-01-30 14:04:00,1.96538,1.96539,1.96528,1.96528,88600002.0
2007-01-30 14:05:00,1.96527,1.96527,1.96518,1.96525,43500000.0
2007-01-30 14:06:00,1.96522,1.96522,1.96511,1.96512,82900000.0
2007-01-30 14:07:00,1.9651,1.96515,1.96507,1.9651,13700000.0
2007-01-30 14:08:00,1.96514,1.96515,1.965,1.96515,44600000.0
2007-01-30 14:09:00,1.96518,1.96518,1.96506,1.96508,80100000.0
2007-01-30 14:10:00,1.96513,1.96514,1.96502,1.96512,64000001.0
2007-01-30 14:11:00,1.965,1.9651,1.965,1.96506,42700000.0
2007-01-30 14:12:00,1.96507,1.96519,1.96503,1.96503,69500001.0
2007-01-30 14:13:00,1.96501,1.96501,1.96475,1.9648,34200000.0
2007-01-30 14:14:00,1.96488,1.9649,1.9648,1.96483,80300001.0
2007-01-30 14:15:00,1.96479,1.96487,1.96472,1.96487,48300000.0
2007-01-30 14:16:00,1.96486,1.96486,1.96466,1.96471,48699999.0
2007-01-30 14:17:00,1.96484,1.9653,1.96484,1.96529,52100000.0
2007-01-30 14:18:00,1.96507,1.96507,1.96432,1.96441,42800000.0
2007-01-30 14:19:00,1.96456,1.96486,1.96456,1.96484,74100001.0
2007-01-30 14:20:00,1.96471,1.96475,1.96465,1.96474,62300001.0
2007-01-30 14:21:00,1.96471,1.96496,1.96471,1.9649,25800000.0
2007-01-30 14:22:00,1.96497,1.96497,1.96486,1.96486,18800000.0
2007-01-30 14:23:00,1.96492,1.96499,1.96485,1.96485,61600001.0
2007-01-30 14:24:00,1.96477,1.96486,1.96463,1.9647,25500000.0
2007-01-30 14:25:00,1.96478,1.96487,1.96471,1.96471,59200000.0
2007-01-30 14:26:00,1.96471,1.96471,1.96442,1.96446,76300000.0
2007-01-30 14:27:00,1.96443,1.96443,1.96419,1.96419,15200000.0
2007-01-30 14:28:00,1.96387,1.96387,1.96354,1.96362,82300000.0
2007-01-30 14:29:00,1.96361,1.96361,1.96341,1.96355,44600000.0
2007-01-30 14:30:00,1.96361,1.96361,1.96338,1.96344,68000000.0
2007-01-30 14:31:00,1.96352,1.96376,1.96352,1.9637,50300000.0
2007-01-30 14:32:00,1.96366,1.9638,1.96358,1.9638,75900001.0
2007-01-30 14:33:00,1.96374,1.96395,1.96373,1.96386,80500001.0
2007-01-30 14:34:00,1.96395,1.96417,1.96395,1.96417,51600000.0
2007-01-30 14:35:00,1.96427,1.96431,1.96412,1.96412,66600001.0
2007-01-30 14:36:00,1.96416,1.96422,1.9641,1.96413,78800001.0
2007-01-30 14:37:00,1.96417,1.96418,1.96404,1.96412,98499999.0
2007-01-30 14:38:00,1.96413,1.96462,1.96413,1.96462,95300001.0
2007-01-30 14:39:00,1.96467,1.96467,1.96444,1.96462,36600000.0
2007-01-30 14:40:00,1.96478,1.96512,1.96476,1.96512,64199998.0
2007-01-30 14:41:00,1.96511,1.96511,1.96491,1.96491,92399999.0
2007-01-30 14:42:00,1.96473,1.96473,1.96454,1.96455,37700000.0
2007-01-30 14:43:00,1.96467,1.96535,1.96466,1.96535,67199998.0
2007-01-30 14:44:00,1.96552,1.96563,1.96531,1.96545,102400000.0
2007-01-30 14:45:00,1.96528,1.96551,1.96526,1.96547,69300000.0
2007-01-30 14:46:00,1.96535,1.96547,1.96533,1.96538,88600001.0
2007-01-30 14:47:00,1.96533,1.96546,1.96533,1.96544,113599998.0
2007-01-30 14:48:00,1.96539,1.96542,1.96537,1.96541,41700001.0
2007-01-30 14:49:00,1.96542,1.96542,1.96523,1.96523,27000001.0
2007-01-30 14:50:00,1.96527,1.96603,1.96527,1.96603,71400001.0
2007-01-30 14:51:00,1.96612,1.96618,1.96596,1.96607,57200000.0
2007-01-30 14:52:00,1.96576,1.9659,1.96558,1.96564,31800000.0
2007-01-30 14:53:00,1.96565,1.96571,1.96551,1.96561,50600000.0
2007-01-30 14:54:00,1.96571,1.96594,1.96571,1.96587,129799999.0
2007-01-30 14:55:00,1.96591,1.96607,1.96552,1.96552,70100000.0
2007-01-30 14:56:00,1.96538,1.96538,1.96531,1.96536,44700000.0
2007-01-30 14:57:00,1.96535,1.96543,1.96518,1.96518,146599997.0
2007-01-30 14:58:00,1.96515,1.96529,1.96515,1.96522,58000001.0
2007-01-30 14:59:00,1.96515,1.96536,1.96515,1.96535,70100000.0
2007-01-30 15:00:00,1.96529,1.96542,1.96511,1.96512,67800000.0
2007-01-30 15:01:00,1.96497,1.96513,1.96495,1.96499,63600000.0
2007-01-30 15:02:00,1.96501,1.96515,1.96495,1.96498,24300000.0
2007-01-30 15:03:00,1.96495,1.96501,1.9649,1.965,38400000.0
2007-01-30 15:04:00,1.96484,1.96484,1.96459,1.96459,35399999.0
2007-01-30 15:05:00,1.96453,1.96456,1.96446,1.96455,48100000.0
2007-01-30 15:06:00,1.96448,1.96471,1.96445,1.96471,94199998.0
2007-01-30 15:07:00,1.96473,1.96473,1.9646,1.96467,36100000.0
2007-01-30 15:08:00,1.96459,1.96468,1.96438,1.96462,90800001.0
2007-01-30 15:09:00,1.96463,1.96463,1.96446,1.96463,57600001.0
2007-01-30 15:10:00,1.96461,1.96475,1.96461,1.96475,19700000.0
2007-01-30 15:11:00,1.9648,1.96485,1.96475,1.96475,69000000.0
2007-01-30 15:12:00,1.96473,1.96473,1.96456,1.96464,84500000.0
2007-01-30 15:13:00,1.96475,1.96497,1.96475,1.96495,78200001.0
2007-01-30 15:14:00,1.96479,1.96479,1.96437,1.96443,37600000.0
2007-01-30 15:15:00,1.9644,1.96449,1.96437,1.96446,67800000.0
2007-01-30 15:16:00,1.9644,1.96442,1.96435,1.96438,65199999.0
2007-01-30 15:17:00,1.96427,1.96432,1.96422,1.96432,57800000.0
2007-01-30 15:18:00,1.96434,1.96434,1.96414,1.9643,70700000.0
2007-01-30 15:19:00,1.96432,1.9644,1.96424,1.96431,113900000.0
2007-01-30 15:20:00,1.96428,1.96431,1.9642,1.96424,74200000.0
2007-01-30 15:21:00,1.96422,1.96425,1.9641,1.96422,74300000.0
2007-01-30 15:22:00,1.96411,1.96427,1.96411,1.96427,34499999.0
2007-01-30 15:23:00,1.96427,1.96429,1.96404,1.96404,51400000.0
2007-01-30 15:24:00,1.9641,1.9641,1.96379,1.96395,164899998.0
2007-01-30 15:25:00,1.96399,1.96399,1.96379,1.9639,56800001.0
2007-01-30 15:26:00,1.96367,1.96367,1.9631,1.9631,39900000.0
2007-01-30 15:27:00,1.9629,1.96297,1.96276,1.96283,104200000.0
2007-01-30 15:28:00,1.96298,1.96316,1.96298,1.96316,67000001.0
2007-01-30 15:29:00,1.96322,1.96323,1.96298,1.96323,95099999.0
2007-01-30 15:30:00,1.96323,1.9635,1.96323,1.96341,87799999.0
2007-01-30 15:31:00,1.96347,1.96347,1.9633,1.96345,104600004.0
2007-01-30 15:32:00,1.96334,1.96336,1.9632,1.96328,70200001.0
2007-01-30 15:33:00,1.96335,1.96343,1.96329,1.96332,79999998.0
2007-01-30 15:34:00,1.96342,1.96355,1.96342,1.96351,106800002.0
2007-01-30 15:35:00,1.96363,1.964,1.96361,1.964,50499999.0
2007-01-30 15:36:00,1.96403,1.96446,1.96403,1.96446,47099999.0
2007-01-30 15:37:00,1.96468,1.96468,1.96419,1.96419,74099999.0
2007-01-30 15:38:00,1.96415,1.96424,1.96402,1.96402,70099997.0
2007-01-30 15:39:00,1.96398,1.96398,1.96355,1.96355,97200002.0
2007-01-30 15:40:00,1.96349,1.9636,1.96332,1.96332,64499999.0
2007-01-30 15:41:00,1.96337,1.9635,1.96322,1.96339,77500000.0
2007-01-30 15:42:00,1.96342,1.96347,1.96319,1.96326,145300001.0
2007-01-30 15:43:00,1.96327,1.96336,1.96304,1.96304,64600001.0
2007-01-30 15:44:00,1.96293,1.96315,1.96293,1.96315,55700000.0
2007-01-30 15:45:00,1.96315,1.96315,1.96281,1.96308,56800000.0
2007-01-30 15:46:00,1.96315,1.96315,1.96302,1.96302,52500000.0
2007-01-30 15:47:00,1.96291,1.96295,1.96283,1.96283,51900000.0
2007-01-30 15:48:00,1.96291,1.96298,1.96266,1.96266,35500000.0
2007-01-30 15:49:00,1.96256,1.96279,1.96256,1.96268,115200001.0
2007-01-30 15:50:00,1.96275,1.96279,1.96246,1.96273,66100000.0
2007-01-30 15:51:00,1.96287,1.96287,1.96274,1.9628,15600000.0
2007-01-30 15:52:00,1.96266,1.96275,1.96242,1.96242,74600000.0
2007-01-30 15:53:00,1.96248,1.96265,1.9624,1.96262,79600001.0
2007-01-30 15:54:00,1.96262,1.96272,1.96259,1.96262,47200000.0
2007-01-30 15:55:00,1.96275,1.96294,1.96275,1.96294,34300000.0
2007-01-30 15:56:00,1.96293,1.96293,1.96266,1.96266,45400000.0
2007-01-30 15:57:00,1.96268,1.96271,1.96249,1.96263,37000000.0
2007-01-30 15:58:00,1.96265,1.96265,1.96241,1.96243,76500001.0
2007-01-30 15:59:00,1.9624,1.96258,1.96239,1.96251,53600000.0
2007-01-30 16:00:00,1.96253,1.96253,1.9623,1.9623,65599999.0
2007-01-30 16:01:00,1.96244,1.96289,1.96244,1.96289,63400000.0
2007-01-30 16:02:00,1.9629,1.9629,1.96263,1.96273,54700000.0
2007-01-30 16:03:00,1.96267,1.9631,1.96266,1.9631,77000001.0
2007-01-30 16:04:00,1.96306,1.96312,1.96294,1.96294,75700000.0
2007-01-30 16:05:00,1.96292,1.96296,1.96284,1.96293,53300000.0
2007-01-30 16:06:00,1.96288,1.96288,1.96253,1.96253,62300000.0
2007-01-30 16:07:00,1.96267,1.96279,1.96265,1.96268,120499999.0
2007-01-30 16:08:00,1.96273,1.96295,1.96273,1.96295,30700000.0
2007-01-30 16:09:00,1.963,1.96307,1.963,1.96302,65600000.0
2007-01-30 16:10:00,1.96297,1.96318,1.96297,1.96316,43400000.0
2007-01-30 16:11:00,1.96312,1.96312,1.96292,1.96297,55800000.0
2007-01-30 16:12:00,1.96287,1.96291,1.96285,1.9629,97600001.0
2007-01-30 16:13:00,1.96287,1.96299,1.96273,1.96299,68000000.0
2007-01-30 16:14:00,1.96293,1.96293,1.96283,1.96286,46900000.0
2007-01-30 16:15:00,1.96279,1.96279,1.96253,1.96253,23500000.0
2007-01-30 16:16:00,1.96236,1.96237,1.9622,1.96223,103200001.0
2007-01-30 16:17:00,1.96228,1.96239,1.96221,1.96221,108399999.0
2007-01-30 16:18:00,1.96218,1.9622,1.9621,1.9621,92299997.0
2007-01-30 16:19:00,1.96209,1.96251,1.96209,1.96248,78200001.0
2007-01-30 16:20:00,1.96232,1.96239,1.96218,1.96219,75469999.0
2007-01-30 16:21:00,1.96227,1.96242,1.96212,1.96231,66700000.0
2007-01-30 16:22:00,1.9623,1.96245,1.96229,1.96245,62100000.0
2007-01-30 16:23:00,1.96247,1.96268,1.96247,1.96268,63500000.0
2007-01-30 16:24:00,1.96279,1.96279,1.96262,1.96262,67600000.0
2007-01-30 16:25:00,1.9626,1.96265,1.9626,1.96262,27800000.0
2007-01-30 16:26:00,1.9626,1.9626,1.96246,1.96255,59400000.0
2007-01-30 16:27:00,1.96248,1.96248,1.96227,1.96228,39000000.0
2007-01-30 16:28:00,1.96223,1.96236,1.96219,1.96219,42500000.0
2007-01-30 16:29:00,1.96232,1.96238,1.96232,1.96238,30300000.0
2007-01-30 16:30:00,1.96236,1.96249,1.9623,1.9623,55400000.0
2007-01-30 16:31:00,1.96229,1.96244,1.96229,1.96241,70699999.0
2007-01-30 16:32:00,1.96238,1.96248,1.96238,1.96246,59500000.0
2007-01-30 16:33:00,1.96222,1.96222,1.9619,1.962,74500002.0
2007-01-30 16:34:00,1.96197,1.96206,1.96197,1.96199,35900000.0
2007-01-30 16:35:00,1.96189,1.96189,1.96175,1.96183,54399998.0
2007-01-30 16:36:00,1.96184,1.96195,1.96171,1.96195,29300000.0
2007-01-30 16:37:00,1.96204,1.96234,1.96204,1.96234,35400000.0
2007-01-30 16:38:00,1.96244,1.96252,1.96236,1.96252,52800000.0
2007-01-30 16:39:00,1.9624,1.9626,1.96239,1.9626,71200001.0
2007-01-30 16:40:00,1.96266,1.9627,1.96241,1.96241,52500000.0
2007-01-30 16:41:00,1.96215,1.96248,1.96215,1.96235,98900000.0
2007-01-30 16:42:00,1.96237,1.96252,1.96237,1.96252,34700000.0
2007-01-30 16:43:00,1.96235,1.96235,1.96232,1.96232,6900000.0
2007-01-30 16:44:00,1.96244,1.96246,1.96233,1.96237,160700001.0
2007-01-30 16:45:00,1.96235,1.96235,1.96212,1.96222,33800000.0
2007-01-30 16:46:00,1.96238,1.96238,1.96221,1.96228,62300000.0
2007-01-30 16:47:00,1.96221,1.96224,1.96164,1.96164,111100001.0
2007-01-30 16:48:00,1.96174,1.96202,1.96174,1.96197,41200000.0
2007-01-30 16:49:00,1.96194,1.96235,1.96194,1.96228,38900000.0
2007-01-30 16:50:00,1.96228,1.96231,1.96215,1.96227,52900000.0
2007-01-30 16:51:00,1.9623,1.96234,1.96215,1.96215,46500000.0
2007-01-30 16:52:00,1.96208,1.9623,1.96202,1.96216,61700000.0
2007-01-30 16:53:00,1.96205,1.96222,1.96205,1.96222,61100000.0
2007-01-30 16:54:00,1.96222,1.96229,1.96202,1.96204,84000000.0
2007-01-30 16:55:00,1.9621,1.9621,1.96179,1.9618,93800002.0
2007-01-30 16:56:00,1.96138,1.96138,1.96083,1.96087,66400000.0
2007-01-30 16:57:00,1.96099,1.9614,1.96099,1.9612,91900000.0
2007-01-30 16:58:00,1.9612,1.96152,1.96116,1.96152,99600000.0
2007-01-30 16:59:00,1.96156,1.96156,1.96108,1.96125,55000000.0
2007-01-30 17:00:00,1.96103,1.96159,1.96097,1.96102,78099999.0
2007-01-30 17:01:00,1.961,1.96139,1.961,1.96139,32500000.0
2007-01-30 17:02:00,1.9616,1.96186,1.96158,1.96186,145800000.0
2007-01-30 17:03:00,1.96192,1.96216,1.96188,1.96215,42499999.0
2007-01-30 17:04:00,1.962,1.96225,1.9619,1.96225,81900000.0
2007-01-30 17:05:00,1.96233,1.96264,1.96229,1.96248,83599999.0
2007-01-30 17:06:00,1.96238,1.96258,1.9623,1.96255,69500000.0
2007-01-30 17:07:00,1.96247,1.96252,1.96244,1.96252,55900001.0
2007-01-30 17:08:00,1.96242,1.96245,1.96232,1.96232,90800002.0
2007-01-30 17:09:00,1.96228,1.96228,1.96214,1.96218,59100000.0
2007-01-30 17:10:00,1.96225,1.96265,1.96225,1.96258,50000000.0
2007-01-30 17:11:00,1.96256,1.96266,1.96251,1.96258,91600001.0
2007-01-30 17:12:00,1.96255,1.96258,1.96244,1.96244,49100000.0
2007-01-30 17:13:00,1.96251,1.96269,1.96251,1.96268,57200000.0
2007-01-30 17:14:00,1.96277,1.96313,1.96274,1.9629,83499998.0
2007-01-30 17:15:00,1.96289,1.96305,1.96288,1.96305,79600000.0
2007-01-30 17:16:00,1.96298,1.96335,1.96294,1.9633,97000001.0
2007-01-30 17:17:00,1.96323,1.96331,1.96318,1.96331,36200000.0
2007-01-30 17:18:00,1.96332,1.96338,1.96318,1.96328,94700001.0
2007-01-30 17:19:00,1.96324,1.96345,1.96316,1.96339,81000000.0
2007-01-30 17:20:00,1.96345,1.96355,1.96343,1.96348,76299999.0
2007-01-30 17:21:00,1.96355,1.96355,1.96312,1.96312,30300000.0
2007-01-30 17:22:00,1.96321,1.96341,1.96321,1.96338,31800000.0
2007-01-30 17:23:00,1.96334,1.9634,1.96327,1.96327,47000001.0
2007-01-30 17:24:00,1.9635,1.96356,1.96346,1.96346,43200001.0
2007-01-30 17:25:00,1.9634,1.9634,1.96298,1.96298,39999999.0
2007-01-30 17:26:00,1.96289,1.96294,1.96278,1.9629,72100001.0
2007-01-30 17:27:00,1.96284,1.9629,1.96234,1.96234,74500000.0
2007-01-30 17:28:00,1.96229,1.96247,1.96225,1.96225,39600000.0
2007-01-30 17:29:00,1.96216,1.96216,1.9621,1.9621,14400000.0
2007-01-30 17:30:00,1.96204,1.96226,1.96204,1.96226,65600000.0
2007-01-30 17:31:00,1.96213,1.96219,1.96187,1.9621,42100000.0
2007-01-30 17:32:00,1.96207,1.96207,1.96137,1.96142,175000003.0
2007-01-30 17:33:00,1.96153,1.96155,1.96136,1.96155,38400000.0
2007-01-30 17:34:00,1.96161,1.96168,1.96152,1.96168,36600000.0
2007-01-30 17:35:00,1.96171,1.96176,1.96164,1.96164,42400000.0
2007-01-30 17:36:00,1.96164,1.96171,1.96157,1.96165,29700000.0
2007-01-30 17:37:00,1.96163,1.96166,1.96061,1.96072,69000000.0
2007-01-30 17:38:00,1.96081,1.96132,1.96081,1.96132,30300000.0
2007-01-30 17:39:00,1.96137,1.96151,1.96136,1.96143,63100000.0
2007-01-30 17:40:00,1.96141,1.96152,1.96125,1.96138,99600001.0
2007-01-30 17:41:00,1.96147,1.96147,1.96132,1.96132,70500000.0
2007-01-30 17:42:00,1.9613,1.96135,1.9612,1.96129,41099999.0
2007-01-30 17:43:00,1.96139,1.96153,1.96139,1.96144,65799999.0
2007-01-30 17:44:00,1.96139,1.96145,1.96132,1.96141,63300002.0
2007-01-30 17:45:00,1.9613,1.9613,1.96112,1.96128,53300000.0
2007-01-30 17:46:00,1.96126,1.96127,1.96122,1.96124,31000000.0
2007-01-30 17:47:00,1.96116,1.96138,1.96115,1.96133,76300000.0
2007-01-30 17:48:00,1.96139,1.96148,1.96139,1.96145,50500000.0
2007-01-30 17:49:00,1.96157,1.96157,1.96122,1.96134,84200000.0
2007-01-30 17:50:00,1.96133,1.9614,1.96133,1.96137,91200000.0
2007-01-30 17:51:00,1.96148,1.96162,1.96148,1.96155,36100000.0
2007-01-30 17:52:00,1.96155,1.96164,1.96155,1.96158,47499999.0
2007-01-30 17:53:00,1.96149,1.9617,1.96149,1.9617,50200000.0
2007-01-30 17:54:00,1.96167,1.96181,1.96161,1.96181,50200000.0
2007-01-30 17:55:00,1.9618,1.9618,1.96172,1.9618,30600000.0
2007-01-30 17:56:00,1.96176,1.96191,1.96172,1.96177,81600001.0
2007-01-30 17:57:00,1.96161,1.96173,1.96161,1.96173,58900000.0
2007-01-30 17:58:00,1.96171,1.96182,1.96165,1.96165,57299998.0
2007-01-30 17:59:00,1.96155,1.96155,1.96114,1.96114,68599999.0
2007-01-30 18:00:00,1.96118,1.96135,1.96118,1.96135,48800000.0
2007-01-30 18:01:00,1.9615,1.96166,1.96144,1.96147,812500000.0
2007-01-30 18:02:00,1.96148,1.9617,1.96148,1.96155,1104200001.0
2007-01-30 18:03:00,1.96157,1.96185,1.96155,1.96168,1229400005.0
2007-01-30 18:04:00,1.9617,1.96182,1.96165,1.96168,716000001.0
2007-01-30 18:05:00,1.96162,1.96168,1.96137,1.96152,977350004.0
2007-01-30 18:06:00,1.96146,1.96155,1.96128,1.96128,1106999998.0
2007-01-30 18:07:00,1.9612,1.9612,1.96074,1.96074,1262899997.0
2007-01-30 18:08:00,1.96078,1.96091,1.96072,1.9608,1461600000.0
2007-01-30 18:09:00,1.96084,1.96113,1.96084,1.96113,500899999.0
2007-01-30 18:10:00,1.96106,1.96106,1.96049,1.96058,891446997.0
2007-01-30 18:11:00,1.96053,1.96086,1.9605,1.96081,589200001.0
2007-01-30 18:12:00,1.96084,1.9609,1.96067,1.96072,784399999.0
2007-01-30 18:13:00,1.96081,1.96125,1.96077,1.96115,618999998.0
2007-01-30 18:14:00,1.96119,1.96123,1.96087,1.96087,794700000.0
2007-01-30 18:15:00,1.96084,1.96086,1.96071,1.96076,829000005.0
2007-01-30 18:16:00,1.96073,1.96073,1.96053,1.9606,667200004.0
2007-01-30 18:17:00,1.96059,1.96059,1.96031,1.96057,406599995.0
2007-01-30 18:18:00,1.96056,1.96056,1.96035,1.96036,517769995.0
2007-01-30 18:19:00,1.9603,1.96052,1.96006,1.9602,494299999.0
2007-01-30 18:20:00,1.96018,1.96018,1.95995,1.96015,433500002.0
2007-01-30 18:21:00,1.96014,1.96047,1.96014,1.9604,706799995.0
2007-01-30 18:22:00,1.96048,1.96076,1.96039,1.96076,584300000.0
2007-01-30 18:23:00,1.96081,1.96101,1.9607,1.96093,973000005.0
2007-01-30 18:24:00,1.96106,1.96106,1.96078,1.96086,774600001.0
2007-01-30 18:25:00,1.96083,1.96107,1.96079,1.9609,773800000.0
2007-01-30 18:26:00,1.961,1.96121,1.96091,1.96103,557000004.0
2007-01-30 18:27:00,1.96105,1.9615,1.96105,1.9615,623499999.0
2007-01-30 18:28:00,1.96141,1.96163,1.96141,1.96148,412049999.0
2007-01-30 18:29:00,1.96142,1.96154,1.96138,1.96153,710949993.0
2007-01-30 18:30:00,1.96157,1.96175,1.96157,1.96166,656899999.0
2007-01-30 18:31:00,1.96168,1.96171,1.96158,1.96169,524700002.0
2007-01-30 18:32:00,1.96171,1.96182,1.96169,1.96171,343100001.0
2007-01-30 18:33:00,1.96172,1.96184,1.96167,1.96175,672699998.0
2007-01-30 18:34:00,1.96183,1.96206,1.96183,1.96193,517600002.0
2007-01-30 18:35:00,1.96205,1.9622,1.96202,1.96215,457700000.0
2007-01-30 18:36:00,1.96213,1.96217,1.96205,1.96215,111500001.0
2007-01-30 18:37:00,1.96215,1.96219,1.96206,1.96217,147399999.0
2007-01-30 18:38:00,1.96228,1.96235,1.96226,1.96228,174149999.0
2007-01-30 18:39:00,1.96216,1.96217,1.96178,1.96196,192900004.0
2007-01-30 18:40:00,1.96195,1.96204,1.96184,1.96198,444799996.0
2007-01-30 18:41:00,1.96202,1.9622,1.962,1.96213,262000000.0
2007-01-30 18:42:00,1.96215,1.96218,1.9621,1.96212,195499999.0
2007-01-30 18:43:00,1.96205,1.96205,1.96174,1.96175,95300000.0
2007-01-30 18:44:00,1.96162,1.96177,1.96144,1.96144,493300000.0
2007-01-30 18:45:00,1.96138,1.96145,1.96115,1.96123,278599996.0
2007-01-30 18:46:00,1.96115,1.96131,1.96101,1.96104,274900000.0
2007-01-30 18:47:00,1.96097,1.96109,1.9609,1.96109,162700000.0
2007-01-30 18:48:00,1.96091,1.96105,1.96071,1.96105,330099998.0
2007-01-30 18:49:00,1.96097,1.96105,1.96089,1.96089,83899999.0
2007-01-30 18:50:00,1.96086,1.96101,1.96086,1.96095,230499999.0
2007-01-30 18:51:00,1.961,1.96105,1.96088,1.96098,351350001.0
2007-01-30 18:52:00,1.96088,1.96107,1.96088,1.96107,586700000.0
2007-01-30 18:53:00,1.96113,1.96146,1.96113,1.96141,339699997.0
2007-01-30 18:54:00,1.96143,1.96152,1.96136,1.96136,253299999.0
2007-01-30 18:55:00,1.96135,1.96135,1.96112,1.96121,746000000.0
2007-01-30 18:56:00,1.96129,1.96139,1.9611,1.96117,236499999.0
2007-01-30 18:57:00,1.9611,1.96131,1.96083,1.96131,423600001.0
2007-01-30 18:58:00,1.96136,1.9614,1.96124,1.96135,641000000.0
2007-01-30 18:59:00,1.96132,1.9614,1.96121,1.96135,485099997.0
2007-01-30 19:00:00,1.96141,1.96151,1.96137,1.96143,332600001.0
2007-01-30 19:01:00,1.96151,1.96152,1.96135,1.96145,82300000.0
2007-01-30 19:02:00,1.9615,1.96169,1.9615,1.96157,382700004.0
2007-01-30 19:03:00,1.96166,1.96177,1.96157,1.96158,575670002.0
2007-01-30 19:04:00,1.96165,1.9617,1.96157,1.96165,295099996.0
2007-01-30 19:05:00,1.96165,1.96176,1.96163,1.96173,152499999.0
2007-01-30 19:06:00,1.96172,1.96172,1.96149,1.96165,675100002.0
2007-01-30 19:07:00,1.9616,1.96165,1.96145,1.96155,357300002.0
2007-01-30 19:08:00,1.96152,1.9617,1.96139,1.9617,431500001.0
2007-01-30 19:09:00,1.96173,1.96173,1.96159,1.96167,211799997.0
2007-01-30 19:10:00,1.9616,1.96163,1.9615,1.96152,414499995.0
2007-01-30 19:11:00,1.96156,1.96159,1.96152,1.96156,93050001.0
2007-01-30 19:12:00,1.96161,1.96168,1.9616,1.96165,192000000.0
2007-01-30 19:13:00,1.96163,1.96169,1.96154,1.96162,430900005.0
2007-01-30 19:14:00,1.96154,1.9616,1.96146,1.96154,187999998.0
2007-01-30 19:15:00,1.96167,1.96167,1.96154,1.96167,434150003.0
2007-01-30 19:16:00,1.9616,1.96167,1.96153,1.96153,161900000.0
2007-01-30 19:17:00,1.96154,1.96171,1.96154,1.96156,199300003.0
2007-01-30 19:18:00,1.96158,1.96174,1.96155,1.96174,295799998.0
2007-01-30 19:19:00,1.96159,1.96163,1.96148,1.96153,384800001.0
2007-01-30 19:20:00,1.96147,1.9616,1.96146,1.96156,295499999.0
2007-01-30 19:21:00,1.96162,1.96169,1.96152,1.96167,351400001.0
2007-01-30 19:22:00,1.96169,1.96171,1.96152,1.96168,425800003.0
2007-01-30 19:23:00,1.96158,1.96172,1.96154,1.9616,386700000.0
2007-01-30 19:24:00,1.96162,1.96183,1.96162,1.96183,103800001.0
2007-01-30 19:25:00,1.96182,1.96182,1.96171,1.96182,69100002.0
2007-01-30 19:26:00,1.9618,1.9618,1.96155,1.96157,280100002.0
2007-01-30 19:27:00,1.96152,1.96169,1.96151,1.96167,518400000.0
2007-01-30 19:28:00,1.96168,1.96173,1.96156,1.96161,414100002.0
2007-01-30 19:29:00,1.96166,1.96186,1.96161,1.9617,371799999.0
2007-01-30 19:30:00,1.96163,1.96177,1.9616,1.96169,395600002.0
2007-01-30 19:31:00,1.9617,1.96175,1.96165,1.96175,311300001.0
2007-01-30 19:32:00,1.96173,1.96173,1.96159,1.96163,349899997.0
2007-01-30 19:33:00,1.96171,1.96179,1.96171,1.96177,179700000.0
2007-01-30 19:34:00,1.96175,1.96179,1.96165,1.96167,237700001.0
2007-01-30 19:35:00,1.96167,1.96183,1.96164,1.96183,317200000.0
2007-01-30 19:36:00,1.96181,1.96181,1.96152,1.96152,363300000.0
2007-01-30 19:37:00,1.96147,1.96167,1.96147,1.96167,285899998.0
2007-01-30 19:38:00,1.96171,1.96184,1.96167,1.96167,85699999.0
2007-01-30 19:39:00,1.96167,1.96181,1.96165,1.96181,216200000.0
2007-01-30 19:40:00,1.96181,1.96184,1.96166,1.9617,384100000.0
2007-01-30 19:41:00,1.9616,1.9617,1.96151,1.96153,234499998.0
2007-01-30 19:42:00,1.96152,1.96168,1.96151,1.96164,209300000.0
2007-01-30 19:43:00,1.96167,1.96174,1.96165,1.96169,78800000.0
2007-01-30 19:44:00,1.96171,1.96183,1.96171,1.96179,440700003.0
2007-01-30 19:45:00,1.96171,1.96182,1.96166,1.96182,118300000.0
2007-01-30 19:46:00,1.96184,1.96187,1.96171,1.9618,210400000.0
2007-01-30 19:47:00,1.96177,1.96177,1.96166,1.96171,73700000.0
2007-01-30 19:48:00,1.96171,1.96181,1.96171,1.96178,208900002.0
2007-01-30 19:49:00,1.96182,1.96182,1.96166,1.96182,349199998.0
2007-01-30 19:50:00,1.96182,1.96182,1.96162,1.9617,339600000.0
2007-01-30 19:51:00,1.96168,1.9618,1.9616,1.96173,301200000.0
2007-01-30 19:52:00,1.96175,1.96178,1.96161,1.96176,123199999.0
2007-01-30 19:53:00,1.96182,1.96191,1.96182,1.96187,104700002.0
2007-01-30 19:54:00,1.96185,1.96188,1.96177,1.9618,144599999.0
2007-01-30 19:55:00,1.96174,1.96179,1.96165,1.96179,69500000.0
2007-01-30 19:56:00,1.9618,1.96184,1.96172,1.96184,395700001.0
2007-01-30 19:57:00,1.96179,1.96188,1.96174,1.96179,321100000.0
2007-01-30 19:58:00,1.96179,1.96184,1.9617,1.96172,272650002.0
2007-01-30 19:59:00,1.96177,1.96186,1.96174,1.96183,266600003.0
2007-01-30 20:00:00,1.96183,1.96211,1.96183,1.96211,256600002.0
2007-01-30 20:01:00,1.96217,1.96238,1.96217,1.96234,136199999.0
2007-01-30 20:02:00,1.96235,1.96237,1.96222,1.96222,121500000.0
2007-01-30 20:03:00,1.96223,1.96242,1.96223,1.96238,113399999.0
2007-01-30 20:04:00,1.96238,1.96254,1.96234,1.96252,233799998.0
2007-01-30 20:05:00,1.96255,1.9626,1.9625,1.96253,194799997.0
2007-01-30 20:06:00,1.96252,1.96269,1.96252,1.96267,161900004.0
2007-01-30 20:07:00,1.96264,1.96298,1.96264,1.9628,133799998.0
2007-01-30 20:08:00,1.9628,1.96281,1.96227,1.96227,380000000.0
2007-01-30 20:09:00,1.96222,1.96227,1.96216,1.9622,157400000.0
2007-01-30 20:10:00,1.96227,1.96236,1.96215,1.96235,153100001.0
2007-01-30 20:11:00,1.9624,1.9624,1.96221,1.96225,80900001.0
2007-01-30 20:12:00,1.96212,1.96228,1.96207,1.96218,382199999.0
2007-01-30 20:13:00,1.96217,1.96225,1.96215,1.96215,237000002.0
2007-01-30 20:14:00,1.9622,1.96227,1.96218,1.9622,106500001.0
2007-01-30 20:15:00,1.96213,1.96213,1.96174,1.96174,326900000.0
2007-01-30 20:16:00,1.96161,1.96173,1.96161,1.96173,111700000.0
2007-01-30 20:17:00,1.96175,1.96178,1.96173,1.96178,90550000.0
2007-01-30 20:18:00,1.96171,1.96183,1.96171,1.96175,125350000.0
2007-01-30 20:19:00,1.9618,1.96191,1.96177,1.96185,182999998.0
2007-01-30 20:20:00,1.96183,1.96196,1.9618,1.96196,303699998.0
2007-01-30 20:21:00,1.96198,1.96199,1.96191,1.96198,125200001.0
2007-01-30 20:22:00,1.96195,1.96195,1.96182,1.96182,136300000.0
2007-01-30 20:23:00,1.9618,1.96193,1.96176,1.96193,353869998.0
2007-01-30 20:24:00,1.96195,1.96197,1.9619,1.96197,128500001.0
2007-01-30 20:25:00,1.96197,1.96198,1.96185,1.96195,383499999.0
2007-01-30 20:26:00,1.96187,1.96196,1.96181,1.96181,532799993.0
2007-01-30 20:27:00,1.96187,1.96195,1.96184,1.9619,243299998.0
2007-01-30 20:28:00,1.96191,1.96202,1.96186,1.96202,333299999.0
2007-01-30 20:29:00,1.96195,1.96202,1.96181,1.96181,222099997.0
2007-01-30 20:30:00,1.9618,1.96189,1.96173,1.96173,849569997.0
2007-01-30 20:31:00,1.96173,1.96175,1.96168,1.9617,493399995.0
2007-01-30 20:32:00,1.9617,1.96183,1.96166,1.96167,733599997.0
2007-01-30 20:33:00,1.96167,1.96182,1.9616,1.9617,295900001.0
2007-01-30 20:34:00,1.96178,1.96194,1.96178,1.96181,119500000.0
2007-01-30 20:35:00,1.96179,1.96183,1.96171,1.96174,68600000.0
2007-01-30 20:36:00,1.96168,1.96179,1.96149,1.96159,134499998.0
2007-01-30 20:37:00,1.96182,1.9619,1.96173,1.96173,166699999.0
2007-01-30 20:38:00,1.96168,1.96183,1.96166,1.96176,258399999.0
2007-01-30 20:39:00,1.96177,1.96188,1.96177,1.96188,281200000.0
2007-01-30 20:40:00,1.9619,1.96195,1.96185,1.9619,165799997.0
2007-01-30 20:41:00,1.96185,1.96191,1.96181,1.96185,210199998.0
2007-01-30 20:42:00,1.96195,1.96195,1.96185,1.96188,46900000.0
2007-01-30 20:43:00,1.96195,1.96201,1.96189,1.9619,225999998.0
2007-01-30 20:44:00,1.96192,1.962,1.96192,1.96198,446599996.0
2007-01-30 20:45:00,1.96205,1.96205,1.962,1.96205,122700002.0
2007-01-30 20:46:00,1.96204,1.96206,1.96197,1.96197,276800003.0
2007-01-30 20:47:00,1.96192,1.96202,1.96188,1.96202,368499997.0
2007-01-30 20:48:00,1.96195,1.96207,1.96195,1.96205,138199999.0
2007-01-30 20:49:00,1.96207,1.96213,1.96203,1.96207,72000000.0
2007-01-30 20:50:00,1.96203,1.96208,1.96197,1.96205,419199998.0
2007-01-30 20:51:00,1.96208,1.96213,1.96203,1.96208,244900001.0
2007-01-30 20:52:00,1.96205,1.96214,1.962,1.962,246899998.0
2007-01-30 20:53:00,1.96205,1.96207,1.9619,1.96198,692099999.0
2007-01-30 20:54:00,1.96212,1.96231,1.96208,1.96217,424899999.0
2007-01-30 20:55:00,1.96216,1.96224,1.96211,1.96218,304500000.0
2007-01-30 20:56:00,1.96218,1.96223,1.96211,1.96215,480200002.0
2007-01-30 20:57:00,1.96221,1.96235,1.96219,1.96221,471699994.0
2007-01-30 20:58:00,1.96225,1.9623,1.96217,1.96222,194000001.0
2007-01-30 20:59:00,1.96216,1.96217,1.96205,1.96207,715099999.0
2007-01-30 21:00:00,1.96201,1.96216,1.96201,1.96207,496999998.0
2007-01-30 21:01:00,1.962,1.96205,1.9619,1.96192,376300000.0
2007-01-30 21:02:00,1.96189,1.96193,1.96182,1.96188,182399998.0
2007-01-30 21:03:00,1.96178,1.96178,1.96167,1.9617,233000000.0
2007-01-30 21:04:00,1.96169,1.96173,1.96161,1.96165,192200000.0
2007-01-30 21:05:00,1.96162,1.96174,1.96162,1.9617,272400001.0
2007-01-30 21:06:00,1.96168,1.96171,1.96166,1.9617,129400000.0
2007-01-30 21:07:00,1.9617,1.96175,1.96165,1.96175,139950000.0
2007-01-30 21:08:00,1.9618,1.96189,1.9618,1.96182,75900000.0
2007-01-30 21:09:00,1.96179,1.96191,1.9617,1.9617,71199999.0
2007-01-30 21:10:00,1.96182,1.96193,1.96182,1.96193,160300000.0
2007-01-30 21:11:00,1.96181,1.96193,1.96181,1.96193,89900000.0
2007-01-30 21:12:00,1.96194,1.96196,1.96188,1.96191,50000000.0
2007-01-30 21:13:00,1.96188,1.96199,1.96188,1.96195,218500001.0
2007-01-30 21:14:00,1.96197,1.96197,1.96182,1.96182,384299997.0
2007-01-30 21:15:00,1.96185,1.96185,1.96172,1.96183,253799999.0
2007-01-30 21:16:00,1.96187,1.9619,1.96185,1.96189,55700000.0
2007-01-30 21:17:00,1.96191,1.96201,1.96185,1.96201,185899996.0
2007-01-30 21:18:00,1.96201,1.96202,1.96197,1.96198,60900000.0
2007-01-30 21:19:00,1.96207,1.96214,1.96206,1.96207,118199997.0
2007-01-30 21:20:00,1.96204,1.96209,1.96187,1.96192,328199999.0
2007-01-30 21:21:00,1.96195,1.96213,1.96195,1.96209,131700002.0
2007-01-30 21:22:00,1.96213,1.96213,1.96204,1.96209,185199998.0
2007-01-30 21:23:00,1.96207,1.96219,1.96207,1.96216,22200000.0
2007-01-30 21:24:00,1.96218,1.96218,1.96202,1.96202,211099999.0
2007-01-30 21:25:00,1.96197,1.96197,1.96186,1.96196,209399997.0
2007-01-30 21:26:00,1.96186,1.96186,1.96148,1.96148,31599999.0
2007-01-30 21:27:00,1.96142,1.96161,1.96142,1.96149,140699999.0
2007-01-30 21:28:00,1.96161,1.96177,1.96143,1.96177,274799999.0
2007-01-30 21:29:00,1.96182,1.96182,1.96178,1.96178,11100000.0
2007-01-30 21:30:00,1.96171,1.96171,1.96169,1.96169,16400000.0
2007-01-30 21:31:00,1.96162,1.96162,1.96147,1.96149,20200000.0
2007-01-30 21:32:00,1.96148,1.9617,1.96147,1.96147,243000003.0
2007-01-30 21:33:00,1.96157,1.96165,1.9615,1.96162,361700002.0
2007-01-30 21:34:00,1.96161,1.96161,1.96101,1.96101,239400000.0
2007-01-30 21:35:00,1.96099,1.96099,1.96094,1.96094,38499999.0
2007-01-30 21:36:00,1.96101,1.96117,1.96101,1.96106,102699998.0
2007-01-30 21:37:00,1.96108,1.96124,1.96106,1.96106,273399999.0
2007-01-30 21:38:00,1.96112,1.96138,1.96107,1.96128,100300000.0
2007-01-30 21:39:00,1.96139,1.96143,1.96119,1.96119,55700001.0
2007-01-30 21:40:00,1.9611,1.9611,1.961,1.96107,142900002.0
2007-01-30 21:41:00,1.96108,1.96112,1.96102,1.96104,163599999.0
2007-01-30 21:42:00,1.96113,1.96123,1.96113,1.96118,120299998.0
2007-01-30 21:43:00,1.96113,1.96113,1.96107,1.9611,71499999.0
2007-01-30 21:44:00,1.96109,1.96112,1.96099,1.96099,98400000.0
2007-01-30 21:45:00,1.96101,1.96103,1.96092,1.96103,60399999.0
2007-01-30 21:46:00,1.96103,1.96103,1.96087,1.96087,111200001.0
2007-01-30 21:47:00,1.96087,1.96094,1.96083,1.96088,220300001.0
2007-01-30 21:48:00,1.96088,1.96105,1.96088,1.96105,73099999.0
2007-01-30 21:49:00,1.96105,1.96108,1.96105,1.96108,66800001.0
2007-01-30 21:50:00,1.96107,1.96122,1.96105,1.96115,82400003.0
2007-01-30 21:51:00,1.96115,1.96123,1.96108,1.96123,148099999.0
2007-01-30 21:52:00,1.96125,1.96125,1.9611,1.96122,100000000.0
2007-01-30 21:53:00,1.96132,1.96147,1.96131,1.96131,44600000.0
2007-01-30 21:54:00,1.9614,1.96158,1.96131,1.96141,96700000.0
2007-01-30 21:55:00,1.96145,1.96145,1.96129,1.96133,174600001.0
2007-01-30 21:56:00,1.96126,1.96142,1.96126,1.96142,79500000.0
2007-01-30 21:57:00,1.96145,1.96145,1.9614,1.9614,118500001.0
2007-01-30 21:58:00,1.96138,1.96138,1.96131,1.96137,42300000.0
2007-01-30 21:59:00,1.96138,1.96145,1.96132,1.96138,501600000.0
2007-01-30 22:00:00,1.96131,1.96137,1.96117,1.96124,181500002.0
2007-01-30 22:01:00,1.96126,1.96131,1.96121,1.96127,88100000.0
2007-01-30 22:02:00,1.9613,1.96142,1.96128,1.96142,198699996.0
2007-01-30 22:03:00,1.9614,1.96148,1.96138,1.96148,181399994.0
2007-01-30 22:04:00,1.96139,1.96148,1.96139,1.96146,364269998.0
2007-01-30 22:05:00,1.96148,1.96158,1.96146,1.9615,123200000.0
2007-01-30 22:06:00,1.96154,1.96166,1.96154,1.96161,78199999.0
2007-01-30 22:07:00,1.96168,1.96174,1.96166,1.9617,91300001.0
2007-01-30 22:08:00,1.9617,1.9617,1.96168,1.96168,67699998.0
2007-01-30 22:09:00,1.96168,1.9617,1.96166,1.9617,50000000.0
2007-01-30 22:10:00,1.96173,1.96173,1.96165,1.96165,24900000.0
2007-01-30 22:11:00,1.96158,1.96158,1.9615,1.96152,50399999.0
2007-01-30 22:12:00,1.96148,1.96148,1.96133,1.96133,213600000.0
2007-01-30 22:13:00,1.9614,1.9614,1.96137,1.9614,64400001.0
2007-01-30 22:14:00,1.96138,1.96138,1.96135,1.96138,62800001.0
2007-01-30 22:15:00,1.96135,1.96137,1.96113,1.96123,220250001.0
2007-01-30 22:16:00,1.96126,1.96135,1.96124,1.9613,288099999.0
2007-01-30 22:17:00,1.9613,1.96132,1.96119,1.96132,47700000.0
2007-01-30 22:18:00,1.96135,1.96148,1.96135,1.96138,75100000.0
2007-01-30 22:19:00,1.96139,1.96154,1.96139,1.96151,23200000.0
2007-01-30 22:20:00,1.96148,1.96151,1.96142,1.96142,70599999.0
2007-01-30 22:21:00,1.96147,1.96149,1.96143,1.96145,146499999.0
2007-01-30 22:22:00,1.96146,1.96162,1.96146,1.96146,102000002.0
2007-01-30 22:23:00,1.96148,1.96165,1.96148,1.96148,131699998.0
2007-01-30 22:24:00,1.9615,1.9616,1.96148,1.96155,48200000.0
2007-01-30 22:25:00,1.96158,1.96159,1.9615,1.9615,88000000.0
2007-01-30 22:26:00,1.96153,1.96159,1.96153,1.96157,39800000.0
2007-01-30 22:27:00,1.96148,1.96149,1.96134,1.96147,36600000.0
2007-01-30 22:28:00,1.96155,1.96155,1.96139,1.96155,114599998.0
2007-01-30 22:29:00,1.96158,1.96168,1.96144,1.96152,196500001.0
2007-01-30 22:30:00,1.96157,1.9616,1.96155,1.96155,75799999.0
2007-01-30 22:31:00,1.96152,1.96158,1.96149,1.96155,68500000.0
2007-01-30 22:32:00,1.96155,1.9616,1.96155,1.96155,182800001.0
2007-01-30 22:33:00,1.96155,1.9616,1.96155,1.96155,128099998.0
2007-01-30 22:34:00,1.96152,1.96156,1.96143,1.96143,166400001.0
2007-01-30 22:35:00,1.96147,1.96162,1.96147,1.96161,43400001.0
2007-01-30 22:36:00,1.96163,1.96163,1.96154,1.96154,36150000.0
2007-01-30 22:37:00,1.96165,1.96165,1.9616,1.9616,102000000.0
2007-01-30 22:38:00,1.96149,1.96177,1.96149,1.96177,26100000.0
2007-01-30 22:39:00,1.96177,1.96177,1.96171,1.96171,28600000.0
2007-01-30 22:40:00,1.96174,1.96179,1.96169,1.96179,99599998.0
2007-01-30 22:41:00,1.9618,1.96185,1.96178,1.96184,87100000.0
2007-01-30 22:42:00,1.96179,1.96182,1.96167,1.96182,71000000.0
2007-01-30 22:43:00,1.96175,1.96175,1.96165,1.96167,59900000.0
2007-01-30 22:44:00,1.9617,1.96179,1.9617,1.96178,153600000.0
2007-01-30 22:45:00,1.9618,1.96183,1.96176,1.96177,55700000.0
2007-01-30 22:46:00,1.96183,1.96187,1.9618,1.96183,36400000.0
2007-01-30 22:47:00,1.9618,1.96193,1.9618,1.96187,121599999.0
2007-01-30 22:48:00,1.96199,1.96201,1.96187,1.96187,48400000.0
2007-01-30 22:49:00,1.96188,1.96199,1.96186,1.96194,60950000.0
2007-01-30 22:50:00,1.96199,1.96218,1.96199,1.962,81800001.0
2007-01-30 22:51:00,1.96189,1.96192,1.96189,1.96192,20500000.0
2007-01-30 22:52:00,1.9621,1.96217,1.9621,1.96214,80700003.0
2007-01-30 22:53:00,1.96209,1.96209,1.96176,1.96195,66200000.0
2007-01-30 22:54:00,1.96206,1.96209,1.96203,1.96205,73900000.0
2007-01-30 22:55:00,1.96205,1.96209,1.96205,1.96209,24400000.0
2007-01-30 22:56:00,1.96205,1.96205,1.96197,1.962,90000001.0
2007-01-30 22:57:00,1.96222,1.96222,1.96202,1.96209,53000000.0
2007-01-30 22:58:00,1.96199,1.96211,1.96199,1.96211,85100000.0
2007-01-30 22:59:00,1.96208,1.96222,1.96208,1.96222,116799999.0
2007-01-30 23:00:00,1.96197,1.96212,1.96197,1.96212,39800000.0
2007-01-30 23:01:00,1.96227,1.96227,1.96221,1.96223,46500000.0
2007-01-30 23:02:00,1.96219,1.9623,1.96216,1.96227,52100000.0
2007-01-30 23:03:00,1.96232,1.96232,1.96223,1.9623,32900000.0
2007-01-30 23:04:00,1.96227,1.96239,1.96216,1.96239,56400000.0
2007-01-30 23:05:00,1.96243,1.96249,1.96243,1.96249,55999998.0
2007-01-30 23:06:00,1.96248,1.96255,1.96245,1.96255,14100000.0
2007-01-30 23:07:00,1.96262,1.96266,1.9625,1.96258,42900000.0
2007-01-30 23:08:00,1.96257,1.96265,1.96247,1.96265,49400000.0
2007-01-30 23:09:00,1.96255,1.96259,1.96253,1.96253,40800000.0
2007-01-30 23:10:00,1.96255,1.96255,1.96243,1.96253,74699999.0
2007-01-30 23:11:00,1.96253,1.96253,1.96239,1.96242,31300000.0
2007-01-30 23:12:00,1.96245,1.96247,1.96238,1.96238,50400002.0
2007-01-30 23:13:00,1.96249,1.96249,1.96244,1.96247,50000000.0
2007-01-30 23:14:00,1.96238,1.96247,1.96225,1.96239,94699998.0
2007-01-30 23:15:00,1.96237,1.96268,1.96237,1.96268,45799999.0
2007-01-30 23:16:00,1.96245,1.9628,1.96245,1.96267,65000000.0
2007-01-30 23:17:00,1.9628,1.96286,1.96274,1.96277,53500000.0
2007-01-30 23:18:00,1.96273,1.96276,1.96257,1.96273,89499998.0
2007-01-30 23:19:00,1.96272,1.96281,1.9627,1.96277,80200000.0
2007-01-30 23:20:00,1.96289,1.96289,1.96267,1.96267,37600001.0
2007-01-30 23:21:00,1.96275,1.96279,1.96255,1.96258,31400000.0
2007-01-30 23:22:00,1.9625,1.96259,1.96245,1.96249,63800000.0
2007-01-30 23:23:00,1.9624,1.96257,1.9624,1.96248,128699999.0
2007-01-30 23:24:00,1.9625,1.96259,1.9625,1.96257,60600002.0
2007-01-30 23:25:00,1.96252,1.9626,1.9625,1.9625,61900000.0
2007-01-30 23:26:00,1.96244,1.96244,1.96244,1.96244,23100000.0
2007-01-30 23:27:00,1.96241,1.9625,1.96241,1.9625,32399999.0
2007-01-30 23:28:00,1.96241,1.96241,1.96239,1.96239,7600000.0
2007-01-30 23:29:00,1.96245,1.96245,1.9624,1.96242,101599999.0
2007-01-30 23:30:00,1.96243,1.96254,1.96243,1.96254,31400000.0
2007-01-30 23:31:00,1.96245,1.96255,1.96245,1.9625,82500001.0
2007-01-30 23:32:00,1.9625,1.96256,1.96242,1.9625,48500000.0
2007-01-30 23:33:00,1.96243,1.96257,1.96243,1.96254,62800000.0
2007-01-30 23:34:00,1.96248,1.96251,1.96245,1.96248,66200000.0
2007-01-30 23:35:00,1.96245,1.96257,1.96245,1.96257,6400000.0
2007-01-30 23:36:00,1.96245,1.96253,1.96245,1.96253,35300000.0
2007-01-30 23:37:00,1.96259,1.96261,1.96259,1.96261,13100000.0
2007-01-30 23:38:00,1.96255,1.96262,1.96248,1.9625,47900000.0
2007-01-30 23:39:00,1.96243,1.96243,1.96231,1.96233,10000000.0
2007-01-30 23:40:00,1.96225,1.96225,1.9622,1.96225,29699999.0
2007-01-30 23:41:00,1.9623,1.9623,1.96224,1.96228,41599999.0
2007-01-30 23:42:00,1.96237,1.96245,1.96237,1.96242,66299999.0
2007-01-30 23:43:00,1.96242,1.96242,1.96215,1.96231,37900000.0
2007-01-30 23:44:00,1.9623,1.9623,1.9623,1.9623,9200000.0
2007-01-30 23:45:00,1.96235,1.96237,1.9622,1.96237,48700000.0
2007-01-30 23:46:00,1.96234,1.9624,1.96227,1.96237,53800000.0
2007-01-30 23:47:00,1.96239,1.96255,1.96236,1.96248,100900000.0
2007-01-30 23:48:00,1.9626,1.9626,1.96226,1.96236,107100001.0
2007-01-30 23:49:00,1.96259,1.96267,1.9625,1.9625,54000000.0
2007-01-30 23:50:00,1.96247,1.9625,1.96243,1.96248,48199999.0
2007-01-30 23:51:00,1.96258,1.96261,1.96252,1.96253,69499999.0
2007-01-30 23:52:00,1.96248,1.96254,1.96245,1.96245,97399998.0
2007-01-30 23:53:00,1.96251,1.96258,1.96247,1.96256,60099999.0
2007-01-30 23:54:00,1.9626,1.9626,1.96252,1.96252,64899999.0
2007-01-30 23:55:00,1.96263,1.96267,1.96263,1.96267,3300000.0
2007-01-30 23:56:00,1.96262,1.96263,1.96262,1.96263,3800000.0
2007-01-30 23:57:00,1.96247,1.96256,1.96245,1.96245,95100001.0
2007-01-30 23:58:00,1.96252,1.96267,1.96252,1.96258,47600000.0
2007-01-30 23:59:00,1.96268,1.96273,1.96268,1.96273,15300000.0
2007-01-31 00:00:00,1.96254,1.96254,1.96244,1.96244,20200000.0
2007-01-31 00:01:00,1.96231,1.96231,1.96196,1.96228,31700000.0
2007-01-31 00:02:00,1.9623,1.96241,1.96222,1.96222,67700001.0
2007-01-31 00:03:00,1.9622,1.9623,1.96217,1.96227,34899999.0
2007-01-31 00:04:00,1.96219,1.96226,1.96219,1.96226,15500000.0
2007-01-31 00:05:00,1.96235,1.96235,1.96235,1.96235,4000000.0
2007-01-31 00:06:00,1.96237,1.96254,1.96237,1.96242,15400000.0
2007-01-31 00:07:00,1.96225,1.96234,1.96222,1.96222,43200000.0
2007-01-31 00:08:00,1.96246,1.96249,1.96246,1.96249,4800000.0
2007-01-31 00:09:00,1.96265,1.96265,1.96243,1.96243,115900002.0
2007-01-31 00:10:00,1.96255,1.96276,1.96255,1.96275,31700000.0
2007-01-31 00:11:00,1.96277,1.9628,1.96266,1.96273,95900001.0
2007-01-31 00:12:00,1.96259,1.96274,1.96259,1.96274,32300000.0
2007-01-31 00:13:00,1.96266,1.9628,1.96265,1.96273,34600000.0
2007-01-31 00:14:00,1.96268,1.96268,1.9626,1.96268,43400000.0
2007-01-31 00:15:00,1.96271,1.96271,1.96263,1.96263,47900001.0
2007-01-31 00:16:00,1.96264,1.96264,1.96244,1.96246,31500000.0
2007-01-31 00:17:00,1.9626,1.96276,1.9626,1.96275,64700000.0
2007-01-31 00:18:00,1.96268,1.96269,1.96258,1.96265,53800000.0
2007-01-31 00:19:00,1.96272,1.96272,1.96259,1.96262,40900000.0
2007-01-31 00:20:00,1.96272,1.96306,1.96272,1.96306,77200000.0
2007-01-31 00:21:00,1.96298,1.96298,1.96297,1.96297,11300000.0
2007-01-31 00:22:00,1.963,1.96306,1.96297,1.963,57999999.0
2007-01-31 00:23:00,1.96302,1.96302,1.96281,1.96285,102199999.0
2007-01-31 00:24:00,1.96278,1.96278,1.96265,1.96265,37099999.0
2007-01-31 00:25:00,1.96241,1.96244,1.96198,1.96198,36999999.0
2007-01-31 00:26:00,1.96192,1.96206,1.96192,1.96206,56700000.0
2007-01-31 00:27:00,1.96204,1.9622,1.96204,1.96211,66699999.0
2007-01-31 00:28:00,1.96219,1.9622,1.96197,1.96218,79500002.0
2007-01-31 00:29:00,1.96213,1.96238,1.96213,1.96229,92299999.0
2007-01-31 00:30:00,1.96218,1.96218,1.96207,1.96207,4800000.0
2007-01-31 00:31:00,1.9621,1.96221,1.96207,1.96207,69800000.0
2007-01-31 00:32:00,1.96208,1.9622,1.96203,1.96212,81300002.0
2007-01-31 00:33:00,1.96212,1.96222,1.96212,1.96213,86799998.0
2007-01-31 00:34:00,1.9621,1.9621,1.96198,1.96204,72100001.0
2007-01-31 00:35:00,1.96213,1.96231,1.96207,1.96231,44700000.0
2007-01-31 00:36:00,1.96225,1.9623,1.96215,1.96221,42400000.0
2007-01-31 00:37:00,1.96214,1.96223,1.96211,1.96223,28300000.0
2007-01-31 00:38:00,1.96217,1.96217,1.96215,1.96215,9400000.0
2007-01-31 00:39:00,1.96227,1.9623,1.9621,1.9621,56099999.0
2007-01-31 00:40:00,1.96225,1.96246,1.96225,1.9624,31350000.0
2007-01-31 00:41:00,1.96255,1.96282,1.96255,1.96278,57900000.0
2007-01-31 00:42:00,1.96272,1.96281,1.96266,1.96272,30400000.0
2007-01-31 00:43:00,1.96275,1.96275,1.9627,1.9627,27600000.0
2007-01-31 00:44:00,1.96272,1.96278,1.96269,1.96278,68400000.0
2007-01-31 00:45:00,1.96273,1.96273,1.96255,1.96264,40499999.0
2007-01-31 00:46:00,1.96241,1.96263,1.96241,1.96244,116100001.0
2007-01-31 00:47:00,1.96246,1.96262,1.96246,1.96254,67300000.0
2007-01-31 00:48:00,1.96249,1.96264,1.96249,1.96262,76100000.0
2007-01-31 00:49:00,1.96257,1.96257,1.96247,1.96247,90800001.0
2007-01-31 00:50:00,1.96245,1.96256,1.96235,1.9625,43300000.0
2007-01-31 00:51:00,1.96255,1.96255,1.96255,1.96255,8500000.0
2007-01-31 00:52:00,1.96258,1.96258,1.96243,1.96252,80099999.0
2007-01-31 00:53:00,1.96252,1.96263,1.96246,1.96246,59100000.0
2007-01-31 00:54:00,1.96247,1.96247,1.96242,1.96243,14400000.0
2007-01-31 00:55:00,1.96242,1.9625,1.96242,1.9625,75199999.0
2007-01-31 00:56:00,1.96247,1.96247,1.96243,1.96243,10300000.0
2007-01-31 00:57:00,1.96236,1.96248,1.96212,1.96248,82200001.0
2007-01-31 00:58:00,1.96249,1.96249,1.96224,1.96238,46900000.0
2007-01-31 00:59:00,1.96247,1.96252,1.96239,1.96249,114300000.0
2007-01-31 01:00:00,1.96248,1.96255,1.96248,1.96255,8900000.0
2007-01-31 01:01:00,1.96248,1.9625,1.96247,1.9625,22000000.0
2007-01-31 01:02:00,1.96238,1.96238,1.96214,1.96214,31600000.0
2007-01-31 01:03:00,1.9622,1.96224,1.96214,1.96224,52000000.0
2007-01-31 01:04:00,1.96219,1.96219,1.96208,1.96208,63100000.0
2007-01-31 01:05:00,1.96217,1.96224,1.96211,1.96219,86899999.0
2007-01-31 01:06:00,1.96218,1.96222,1.96212,1.96212,13300000.0
2007-01-31 01:07:00,1.9622,1.96225,1.9622,1.9622,51400000.0
2007-01-31 01:08:00,1.96219,1.96224,1.96214,1.96224,106400001.0
2007-01-31 01:09:00,1.9622,1.96232,1.96217,1.96232,43500000.0
2007-01-31 01:10:00,1.96235,1.96235,1.96227,1.9623,40199999.0
2007-01-31 01:11:00,1.96235,1.96235,1.96228,1.96232,59500000.0
2007-01-31 01:12:00,1.96222,1.96224,1.96215,1.96219,50100000.0
2007-01-31 01:13:00,1.96216,1.96222,1.96216,1.96222,21599999.0
2007-01-31 01:14:00,1.96217,1.96223,1.96217,1.96223,25000000.0
2007-01-31 01:15:00,1.96221,1.96233,1.96215,1.96233,38100000.0
2007-01-31 01:16:00,1.96225,1.96232,1.96201,1.96201,70199999.0
2007-01-31 01:17:00,1.96212,1.96239,1.96212,1.96237,38800000.0
2007-01-31 01:18:00,1.96242,1.96249,1.96207,1.96207,52000001.0
2007-01-31 01:19:00,1.96224,1.96224,1.96224,1.96224,6000000.0
2007-01-31 01:20:00,1.96224,1.96231,1.96224,1.96231,15600000.0
2007-01-31 01:21:00,1.96227,1.96229,1.96207,1.9622,86399999.0
2007-01-31 01:22:00,1.96228,1.96232,1.96219,1.96228,55000000.0
2007-01-31 01:23:00,1.96222,1.96223,1.96222,1.96223,13000000.0
2007-01-31 01:24:00,1.96212,1.9622,1.96212,1.9622,37799999.0
2007-01-31 01:25:00,1.96227,1.96236,1.96213,1.96227,79050000.0
2007-01-31 01:26:00,1.96235,1.96235,1.9623,1.96235,28300000.0
2007-01-31 01:27:00,1.9623,1.96245,1.9623,1.96245,47600000.0
2007-01-31 01:28:00,1.9624,1.96245,1.9623,1.9623,44400000.0
2007-01-31 01:29:00,1.96241,1.96241,1.96222,1.96222,29400000.0
2007-01-31 01:30:00,1.96225,1.96225,1.96215,1.96215,33400000.0
2007-01-31 01:31:00,1.96225,1.96231,1.96225,1.96228,10000000.0
2007-01-31 01:32:00,1.96234,1.96234,1.96216,1.96229,70200000.0
2007-01-31 01:33:00,1.96233,1.96233,1.96221,1.96232,65600001.0
2007-01-31 01:34:00,1.96235,1.96237,1.96227,1.96237,10000000.0
2007-01-31 01:35:00,1.96226,1.96228,1.96221,1.96228,60300000.0
2007-01-31 01:36:00,1.96233,1.96233,1.96224,1.96233,32300000.0
2007-01-31 01:37:00,1.96235,1.96235,1.96227,1.96233,100999999.0
2007-01-31 01:38:00,1.96228,1.96234,1.96225,1.96227,25900000.0
2007-01-31 01:39:00,1.96235,1.96235,1.9623,1.96235,47399999.0
2007-01-31 01:40:00,1.96232,1.96232,1.9623,1.9623,2600000.0
2007-01-31 01:41:00,1.96233,1.96233,1.96216,1.96221,117599999.0
2007-01-31 01:42:00,1.9622,1.96225,1.96215,1.9622,40200000.0
2007-01-31 01:43:00,1.96219,1.96224,1.96213,1.96224,55100000.0
2007-01-31 01:44:00,1.96218,1.9622,1.96218,1.9622,5200000.0
2007-01-31 01:45:00,1.96224,1.96224,1.96217,1.96218,76499998.0
2007-01-31 01:46:00,1.96218,1.9622,1.96215,1.9622,51699999.0
2007-01-31 01:47:00,1.96223,1.96223,1.96215,1.96218,64100001.0
2007-01-31 01:48:00,1.96222,1.96228,1.96219,1.96227,30600000.0
2007-01-31 01:49:00,1.9622,1.9623,1.96217,1.96217,72800000.0
2007-01-31 01:50:00,1.96222,1.96222,1.96208,1.96208,2200000.0
2007-01-31 01:51:00,1.9621,1.9621,1.96202,1.96209,87700000.0
2007-01-31 01:52:00,1.96208,1.9621,1.96203,1.96208,75600001.0
2007-01-31 01:53:00,1.9621,1.96215,1.9621,1.96215,42400001.0
2007-01-31 01:54:00,1.96207,1.96217,1.96197,1.96197,47200000.0
2007-01-31 01:55:00,1.96192,1.96199,1.96192,1.96193,31900000.0
2007-01-31 01:56:00,1.96193,1.96193,1.96189,1.96189,61800001.0
2007-01-31 01:57:00,1.96183,1.96183,1.96168,1.9617,65300000.0
2007-01-31 01:58:00,1.96167,1.9617,1.96142,1.96169,51800000.0
2007-01-31 01:59:00,1.96168,1.96168,1.96163,1.96168,40500001.0
2007-01-31 02:00:00,1.96174,1.96179,1.96174,1.96178,49300001.0
2007-01-31 02:01:00,1.96168,1.96171,1.96164,1.96169,29600000.0
2007-01-31 02:02:00,1.9616,1.96166,1.96152,1.96166,72100001.0
2007-01-31 02:03:00,1.96169,1.96169,1.9616,1.96165,49399999.0
2007-01-31 02:04:00,1.96156,1.96162,1.96152,1.96152,19500000.0
2007-01-31 02:05:00,1.96148,1.96162,1.96148,1.96162,16800000.0
2007-01-31 02:06:00,1.96164,1.96169,1.9616,1.9616,76099999.0
2007-01-31 02:07:00,1.9616,1.96177,1.9616,1.96177,37000000.0
2007-01-31 02:08:00,1.96182,1.96182,1.96168,1.96176,44100000.0
2007-01-31 02:09:00,1.96182,1.96184,1.96173,1.9618,108800000.0
2007-01-31 02:10:00,1.96184,1.96186,1.96174,1.96186,74099999.0
2007-01-31 02:11:00,1.96194,1.96194,1.96162,1.96174,85500001.0
2007-01-31 02:12:00,1.96172,1.96184,1.96172,1.96174,31600000.0
2007-01-31 02:13:00,1.96179,1.96179,1.96161,1.96171,112500003.0
2007-01-31 02:14:00,1.96177,1.96185,1.96175,1.9618,34100000.0
2007-01-31 02:15:00,1.96185,1.96192,1.96173,1.96192,39600000.0
2007-01-31 02:16:00,1.96189,1.96189,1.96163,1.96163,21800000.0
2007-01-31 02:17:00,1.96166,1.96173,1.9614,1.96162,41700000.0
2007-01-31 02:18:00,1.96159,1.96159,1.96145,1.96153,99500000.0
2007-01-31 02:19:00,1.96149,1.96155,1.96144,1.96155,43900000.0
2007-01-31 02:20:00,1.96148,1.96148,1.96125,1.96142,38700000.0
2007-01-31 02:21:00,1.96137,1.96137,1.96128,1.96132,83200000.0
2007-01-31 02:22:00,1.96127,1.96141,1.96127,1.96135,87900000.0
2007-01-31 02:23:00,1.96135,1.96138,1.9613,1.96137,52000000.0
2007-01-31 02:24:00,1.96138,1.96149,1.96137,1.96141,61100000.0
2007-01-31 02:25:00,1.96131,1.96144,1.96131,1.96139,75900000.0
2007-01-31 02:26:00,1.96138,1.96138,1.96123,1.96135,107300001.0
2007-01-31 02:27:00,1.96115,1.96131,1.96109,1.96112,38300000.0
2007-01-31 02:28:00,1.96112,1.9614,1.96112,1.96127,15100000.0
2007-01-31 02:29:00,1.96139,1.96145,1.96123,1.96143,60100000.0
2007-01-31 02:30:00,1.96143,1.96151,1.96136,1.96151,58400000.0
2007-01-31 02:31:00,1.96148,1.96158,1.96128,1.96128,79599998.0
2007-01-31 02:32:00,1.96151,1.96162,1.96144,1.96144,83700000.0
2007-01-31 02:33:00,1.9614,1.96152,1.96138,1.96147,57599999.0
2007-01-31 02:34:00,1.96136,1.96147,1.96136,1.96146,42200000.0
2007-01-31 02:35:00,1.96148,1.9615,1.96148,1.9615,29499999.0
2007-01-31 02:36:00,1.96152,1.96158,1.96142,1.96145,64299998.0
2007-01-31 02:37:00,1.96154,1.96154,1.96153,1.96153,14100000.0
2007-01-31 02:38:00,1.96148,1.96163,1.96148,1.96163,80399999.0
2007-01-31 02:39:00,1.96158,1.96162,1.96153,1.96157,40100000.0
2007-01-31 02:40:00,1.96146,1.96156,1.96146,1.96156,48400000.0
2007-01-31 02:41:00,1.96152,1.9616,1.9615,1.9615,84400000.0
2007-01-31 02:42:00,1.96154,1.96161,1.96154,1.96155,40999999.0
2007-01-31 02:43:00,1.96149,1.96153,1.96147,1.96147,28300000.0
2007-01-31 02:44:00,1.96139,1.96153,1.96139,1.96153,88400001.0
2007-01-31 02:45:00,1.96148,1.96148,1.9614,1.9614,40700000.0
2007-01-31 02:46:00,1.96146,1.96165,1.96146,1.96165,76200000.0
2007-01-31 02:47:00,1.96171,1.96179,1.96167,1.96167,105600002.0
2007-01-31 02:48:00,1.96163,1.96179,1.96163,1.96168,58200000.0
2007-01-31 02:49:00,1.9617,1.96175,1.9617,1.9617,27300000.0
2007-01-31 02:50:00,1.96172,1.96181,1.96172,1.96172,41200001.0
2007-01-31 02:51:00,1.96167,1.96177,1.96167,1.96176,42400000.0
2007-01-31 02:52:00,1.96178,1.96178,1.9617,1.9617,33400000.0
2007-01-31 02:53:00,1.96183,1.96206,1.96183,1.96198,70500001.0
2007-01-31 02:54:00,1.96205,1.96215,1.96195,1.96202,41799999.0
2007-01-31 02:55:00,1.96205,1.9622,1.96193,1.96193,149599998.0
2007-01-31 02:56:00,1.96202,1.96219,1.96201,1.96218,124399999.0
2007-01-31 02:57:00,1.96214,1.96228,1.96213,1.96216,65099999.0
2007-01-31 02:58:00,1.96224,1.96224,1.96219,1.96219,33499999.0
2007-01-31 02:59:00,1.96225,1.96237,1.96225,1.96231,55600001.0
2007-01-31 03:00:00,1.96239,1.96259,1.96239,1.9625,27800000.0
2007-01-31 03:01:00,1.96249,1.96249,1.96237,1.96241,56600000.0
2007-01-31 03:02:00,1.96237,1.96249,1.96237,1.96244,149399998.0
2007-01-31 03:03:00,1.96246,1.96259,1.96242,1.96242,58100001.0
2007-01-31 03:04:00,1.96251,1.96269,1.96251,1.96266,24500000.0
2007-01-31 03:05:00,1.96259,1.96277,1.96259,1.96277,47800000.0
2007-01-31 03:06:00,1.96277,1.96287,1.96274,1.96275,77500001.0
2007-01-31 03:07:00,1.96283,1.96291,1.96274,1.96287,20500000.0
2007-01-31 03:08:00,1.96292,1.96299,1.96287,1.96287,87700002.0
2007-01-31 03:09:00,1.96297,1.96302,1.96291,1.96297,39199999.0
2007-01-31 03:10:00,1.96292,1.96292,1.96281,1.96282,20600000.0
2007-01-31 03:11:00,1.96291,1.96291,1.96256,1.96257,64199999.0
2007-01-31 03:12:00,1.9626,1.9626,1.96249,1.96252,45400000.0
2007-01-31 03:13:00,1.96251,1.96254,1.96244,1.9625,39400000.0
2007-01-31 03:14:00,1.9624,1.9624,1.9623,1.9623,47400002.0
2007-01-31 03:15:00,1.96215,1.96232,1.96206,1.96232,86299999.0
2007-01-31 03:16:00,1.9623,1.9623,1.9622,1.9622,28600000.0
2007-01-31 03:17:00,1.9622,1.9622,1.96216,1.96217,61500002.0
2007-01-31 03:18:00,1.96209,1.96211,1.96202,1.96204,49299998.0
2007-01-31 03:19:00,1.96202,1.96213,1.96199,1.96202,48200000.0
2007-01-31 03:20:00,1.96205,1.96205,1.962,1.962,8900000.0
2007-01-31 03:21:00,1.96198,1.96209,1.96195,1.96204,54500001.0
2007-01-31 03:22:00,1.96198,1.96199,1.96187,1.96187,25300000.0
2007-01-31 03:23:00,1.96216,1.96222,1.96203,1.96222,57200000.0
2007-01-31 03:24:00,1.96212,1.9622,1.96208,1.9621,60400000.0
2007-01-31 03:25:00,1.962,1.96205,1.96197,1.962,34100000.0
2007-01-31 03:26:00,1.96214,1.96255,1.96214,1.96255,33900000.0
2007-01-31 03:27:00,1.96245,1.96245,1.96235,1.96244,32900000.0
2007-01-31 03:28:00,1.9624,1.9624,1.96223,1.96223,17100000.0
2007-01-31 03:29:00,1.96219,1.96219,1.96216,1.96216,18400000.0
2007-01-31 03:30:00,1.96232,1.9624,1.96232,1.96232,36600000.0
2007-01-31 03:31:00,1.96232,1.96239,1.96227,1.96227,59500000.0
2007-01-31 03:32:00,1.96237,1.96248,1.96237,1.96246,145999997.0
2007-01-31 03:33:00,1.96244,1.96244,1.96242,1.96242,20500000.0
2007-01-31 03:34:00,1.96241,1.96259,1.96226,1.96239,69600000.0
2007-01-31 03:35:00,1.96244,1.9625,1.96233,1.96243,82900000.0
2007-01-31 03:36:00,1.96242,1.96258,1.96242,1.9625,57100001.0
2007-01-31 03:37:00,1.96254,1.96259,1.96237,1.96237,22300000.0
2007-01-31 03:38:00,1.96232,1.96237,1.96207,1.96207,52300000.0
2007-01-31 03:39:00,1.96225,1.96237,1.96214,1.96214,61999999.0
2007-01-31 03:40:00,1.96208,1.96213,1.96199,1.96213,51800001.0
2007-01-31 03:41:00,1.96217,1.9622,1.96211,1.96211,73400000.0
2007-01-31 03:42:00,1.96208,1.96227,1.96208,1.96225,103899997.0
2007-01-31 03:43:00,1.9623,1.9623,1.96218,1.96219,54900001.0
2007-01-31 03:44:00,1.9622,1.9622,1.9622,1.9622,12000000.0
2007-01-31 03:45:00,1.96218,1.96225,1.96217,1.96225,32400000.0
2007-01-31 03:46:00,1.96218,1.96225,1.96215,1.96215,32800000.0
2007-01-31 03:47:00,1.96217,1.96217,1.96209,1.96209,62800000.0
2007-01-31 03:48:00,1.96201,1.96211,1.962,1.96206,69500001.0
2007-01-31 03:49:00,1.96198,1.96203,1.9619,1.96203,68699999.0
2007-01-31 03:50:00,1.96192,1.96192,1.96186,1.96186,10300000.0
2007-01-31 03:51:00,1.96182,1.96205,1.96182,1.96205,101699999.0
2007-01-31 03:52:00,1.96217,1.96217,1.9621,1.9621,27500000.0
2007-01-31 03:53:00,1.96202,1.96213,1.96201,1.96213,69500000.0
2007-01-31 03:54:00,1.96212,1.96212,1.96201,1.96202,87900001.0
2007-01-31 03:55:00,1.96205,1.96213,1.96205,1.96213,21100000.0
2007-01-31 03:56:00,1.96215,1.96215,1.96204,1.96211,56999998.0
2007-01-31 03:57:00,1.96206,1.96217,1.96206,1.96217,72600000.0
2007-01-31 03:58:00,1.96216,1.96218,1.96204,1.96217,64200000.0
2007-01-31 03:59:00,1.9621,1.9621,1.96207,1.96207,45400000.0
2007-01-31 04:00:00,1.96204,1.96212,1.96203,1.96203,31400000.0
2007-01-31 04:01:00,1.96206,1.96206,1.96206,1.96206,38700000.0
2007-01-31 04:02:00,1.96218,1.96233,1.96218,1.96233,59399998.0
2007-01-31 04:03:00,1.96229,1.96229,1.96218,1.96225,63099998.0
2007-01-31 04:04:00,1.96225,1.96229,1.96206,1.96206,54400001.0
2007-01-31 04:05:00,1.96202,1.96213,1.96202,1.96213,36800000.0
2007-01-31 04:06:00,1.96205,1.96215,1.96205,1.9621,50500000.0
2007-01-31 04:07:00,1.9621,1.96217,1.96198,1.96198,87100002.0
2007-01-31 04:08:00,1.96211,1.96214,1.96202,1.96211,39099999.0
2007-01-31 04:09:00,1.96212,1.96215,1.96208,1.9621,56800000.0
2007-01-31 04:10:00,1.96205,1.96213,1.96204,1.9621,40700000.0
2007-01-31 04:11:00,1.9622,1.96222,1.96209,1.96213,95899998.0
2007-01-31 04:12:00,1.96217,1.96223,1.96217,1.96219,35899999.0
2007-01-31 04:13:00,1.96223,1.96223,1.96204,1.96205,142799997.0
2007-01-31 04:14:00,1.96216,1.96231,1.96211,1.96211,97199998.0
2007-01-31 04:15:00,1.9622,1.96225,1.96217,1.96225,29800000.0
2007-01-31 04:16:00,1.96218,1.96219,1.96212,1.96212,67699999.0
2007-01-31 04:17:00,1.96212,1.96222,1.9621,1.96211,35600000.0
2007-01-31 04:18:00,1.96217,1.96223,1.96214,1.96218,86100000.0
2007-01-31 04:19:00,1.96218,1.96218,1.96212,1.96212,39199999.0
2007-01-31 04:20:00,1.96205,1.96219,1.96205,1.96218,91099998.0
2007-01-31 04:21:00,1.96222,1.96222,1.96202,1.96202,60199999.0
2007-01-31 04:22:00,1.96192,1.96202,1.96188,1.96202,90600001.0
2007-01-31 04:23:00,1.96207,1.96207,1.96195,1.96195,49800002.0
2007-01-31 04:24:00,1.96194,1.96202,1.96194,1.96199,109699999.0
2007-01-31 04:25:00,1.96197,1.96197,1.96193,1.96193,22200000.0
2007-01-31 04:26:00,1.96191,1.96191,1.96174,1.96174,16000000.0
2007-01-31 04:27:00,1.96177,1.96183,1.96169,1.96183,106000001.0
2007-01-31 04:28:00,1.96177,1.96184,1.96169,1.96184,65399999.0
2007-01-31 04:29:00,1.96183,1.96183,1.96165,1.96167,74300000.0
2007-01-31 04:30:00,1.96166,1.96172,1.96165,1.9617,61900001.0
2007-01-31 04:31:00,1.96173,1.96175,1.96164,1.96164,72500000.0
2007-01-31 04:32:00,1.96162,1.96171,1.96158,1.9616,84700000.0
2007-01-31 04:33:00,1.96157,1.9616,1.9614,1.96156,92900000.0
2007-01-31 04:34:00,1.96148,1.96163,1.96143,1.96163,71400002.0
2007-01-31 04:35:00,1.9615,1.96161,1.96149,1.96161,58900000.0
2007-01-31 04:36:00,1.9616,1.96168,1.96155,1.96165,70400001.0
2007-01-31 04:37:00,1.96165,1.96165,1.96155,1.9616,25550000.0
2007-01-31 04:38:00,1.9616,1.96165,1.9616,1.96165,47000000.0
2007-01-31 04:39:00,1.96169,1.96169,1.96166,1.96166,10400000.0
2007-01-31 04:40:00,1.96179,1.96209,1.96179,1.962,33800001.0
2007-01-31 04:41:00,1.962,1.96207,1.96186,1.96186,55800000.0
2007-01-31 04:42:00,1.96188,1.96188,1.9618,1.9618,32600001.0
2007-01-31 04:43:00,1.96174,1.96174,1.96164,1.96174,65700000.0
2007-01-31 04:44:00,1.96176,1.96195,1.96176,1.96191,51400001.0
2007-01-31 04:45:00,1.96196,1.96196,1.96189,1.96189,11800000.0
2007-01-31 04:46:00,1.96193,1.96197,1.96181,1.96195,43300000.0
2007-01-31 04:47:00,1.96186,1.96195,1.96183,1.96195,80299999.0
2007-01-31 04:48:00,1.96182,1.96188,1.96159,1.96159,53000000.0
2007-01-31 04:49:00,1.96192,1.96193,1.96174,1.96174,42800001.0
2007-01-31 04:50:00,1.96164,1.96178,1.96164,1.9617,9500000.0
2007-01-31 04:51:00,1.96169,1.96197,1.96169,1.96195,69200000.0
2007-01-31 04:52:00,1.96198,1.96202,1.96198,1.96202,26900000.0
2007-01-31 04:53:00,1.96183,1.96205,1.96183,1.96205,62900001.0
2007-01-31 04:54:00,1.96208,1.96208,1.96199,1.96199,32300000.0
2007-01-31 04:55:00,1.96203,1.96203,1.96189,1.96197,37399999.0
2007-01-31 04:56:00,1.96195,1.96206,1.96189,1.96198,42600000.0
2007-01-31 04:57:00,1.96201,1.96204,1.96197,1.96198,92899999.0
2007-01-31 04:58:00,1.96185,1.96207,1.96185,1.96207,52500001.0
2007-01-31 04:59:00,1.96208,1.9621,1.96206,1.96206,8300000.0
2007-01-31 05:00:00,1.96212,1.96212,1.962,1.962,32700000.0
2007-01-31 05:01:00,1.962,1.96207,1.96193,1.96207,37000000.0
2007-01-31 05:02:00,1.9621,1.96212,1.96207,1.96207,75700001.0
2007-01-31 05:03:00,1.96204,1.96204,1.96203,1.96203,8700000.0
2007-01-31 05:04:00,1.96207,1.96212,1.96205,1.96206,60200000.0
2007-01-31 05:05:00,1.96216,1.96219,1.96216,1.96219,3000000.0
2007-01-31 05:06:00,1.96215,1.9622,1.96215,1.96218,39799999.0
2007-01-31 05:07:00,1.9622,1.96222,1.96212,1.9622,15300000.0
2007-01-31 05:08:00,1.96222,1.96222,1.96204,1.96214,56899999.0
2007-01-31 05:09:00,1.96212,1.9622,1.96211,1.96211,45600001.0
2007-01-31 05:10:00,1.96206,1.96218,1.96206,1.9621,44300000.0
2007-01-31 05:11:00,1.9621,1.96213,1.96209,1.96212,39899999.0
2007-01-31 05:12:00,1.9621,1.96217,1.96205,1.96217,60700000.0
2007-01-31 05:13:00,1.96216,1.96216,1.9621,1.9621,34200000.0
2007-01-31 05:14:00,1.9621,1.9622,1.9621,1.96212,79549999.0
2007-01-31 05:15:00,1.96215,1.96221,1.96213,1.96218,78200000.0
2007-01-31 05:16:00,1.96213,1.96213,1.96205,1.9621,69000000.0
2007-01-31 05:17:00,1.96224,1.96235,1.96222,1.96222,59800000.0
2007-01-31 05:18:00,1.96214,1.96214,1.96204,1.96213,89999999.0
2007-01-31 05:19:00,1.96208,1.9622,1.96208,1.9622,58600000.0
2007-01-31 05:20:00,1.96213,1.96219,1.96213,1.96218,22300000.0
2007-01-31 05:21:00,1.96217,1.96225,1.96212,1.96218,32399999.0
2007-01-31 05:22:00,1.96221,1.96221,1.96208,1.96208,65800002.0
2007-01-31 05:23:00,1.96205,1.96205,1.96197,1.96197,16100000.0
2007-01-31 05:24:00,1.96184,1.96196,1.96184,1.96196,17400000.0
2007-01-31 05:25:00,1.96199,1.962,1.96197,1.96197,21200000.0
2007-01-31 05:26:00,1.96201,1.96201,1.96181,1.96199,85100001.0
2007-01-31 05:27:00,1.96205,1.96219,1.96202,1.96204,62700001.0
2007-01-31 05:28:00,1.96217,1.96221,1.96214,1.96216,17900000.0
2007-01-31 05:29:00,1.9622,1.9622,1.96215,1.9622,69600001.0
2007-01-31 05:30:00,1.9622,1.96224,1.96218,1.96218,40500001.0
2007-01-31 05:31:00,1.96208,1.96208,1.96197,1.96197,19600000.0
2007-01-31 05:32:00,1.96202,1.96208,1.96201,1.96208,47299998.0
2007-01-31 05:33:00,1.96211,1.96211,1.96202,1.96202,15700000.0
2007-01-31 05:34:00,1.96204,1.96213,1.96178,1.96213,117400001.0
2007-01-31 05:35:00,1.9621,1.96215,1.9621,1.96215,36000001.0
2007-01-31 05:36:00,1.9621,1.96215,1.9621,1.96215,38400000.0
2007-01-31 05:37:00,1.96205,1.96205,1.96193,1.96193,51000001.0
2007-01-31 05:38:00,1.96208,1.96208,1.96207,1.96207,27899999.0
2007-01-31 05:39:00,1.96216,1.96217,1.96202,1.96215,39900000.0
2007-01-31 05:40:00,1.96222,1.96222,1.96204,1.96218,93900000.0
2007-01-31 05:41:00,1.96218,1.96233,1.96218,1.9623,80900001.0
2007-01-31 05:42:00,1.96246,1.96252,1.96231,1.96231,74499999.0
2007-01-31 05:43:00,1.96235,1.96255,1.96235,1.96246,30700000.0
2007-01-31 05:44:00,1.96247,1.96252,1.96245,1.96247,74000000.0
2007-01-31 05:45:00,1.9626,1.96267,1.9626,1.96267,29400000.0
2007-01-31 05:46:00,1.96272,1.96283,1.96272,1.96283,31900000.0
2007-01-31 05:47:00,1.96302,1.96332,1.96302,1.96327,32500000.0
2007-01-31 05:48:00,1.96325,1.96325,1.9632,1.96325,76299999.0
2007-01-31 05:49:00,1.9632,1.96338,1.9632,1.96335,96300000.0
2007-01-31 05:50:00,1.96322,1.96336,1.96317,1.96333,86700001.0
2007-01-31 05:51:00,1.96326,1.96331,1.96311,1.96311,83099998.0
2007-01-31 05:52:00,1.96315,1.96318,1.96311,1.96311,41099999.0
2007-01-31 05:53:00,1.96315,1.96319,1.96305,1.96319,69600001.0
2007-01-31 05:54:00,1.96326,1.96333,1.96312,1.96332,57100001.0
2007-01-31 05:55:00,1.96332,1.9634,1.96328,1.96328,36670001.0
2007-01-31 05:56:00,1.96326,1.96332,1.96326,1.96328,47900000.0
2007-01-31 05:57:00,1.96332,1.96333,1.96324,1.96333,69100000.0
2007-01-31 05:58:00,1.96335,1.96335,1.96325,1.9633,105700002.0
2007-01-31 05:59:00,1.96328,1.96335,1.96325,1.9633,105099999.0
2007-01-31 06:00:00,1.96325,1.96327,1.96314,1.96314,32600000.0
2007-01-31 06:01:00,1.9632,1.9632,1.9631,1.9631,51599998.0
2007-01-31 06:02:00,1.96312,1.96318,1.96311,1.96318,27300000.0
2007-01-31 06:03:00,1.96325,1.96325,1.96309,1.96323,85700001.0
2007-01-31 06:04:00,1.9632,1.96325,1.96318,1.96325,9600000.0
2007-01-31 06:05:00,1.96318,1.9632,1.96312,1.96318,24700000.0
2007-01-31 06:06:00,1.96314,1.96324,1.96314,1.96315,108400000.0
2007-01-31 06:07:00,1.96313,1.9632,1.9631,1.96318,50700000.0
2007-01-31 06:08:00,1.9632,1.96325,1.9632,1.96325,30800001.0
2007-01-31 06:09:00,1.96319,1.96323,1.96313,1.96313,23000000.0
2007-01-31 06:10:00,1.96314,1.96322,1.96311,1.96318,23300000.0
2007-01-31 06:11:00,1.96317,1.96321,1.96312,1.96312,35900000.0
2007-01-31 06:12:00,1.96318,1.96323,1.96316,1.96319,61700001.0
2007-01-31 06:13:00,1.9632,1.96325,1.9632,1.9632,11200000.0
2007-01-31 06:14:00,1.96313,1.96313,1.96303,1.96303,8300000.0
2007-01-31 06:15:00,1.9631,1.96317,1.96301,1.9631,52200001.0
2007-01-31 06:16:00,1.963,1.96307,1.96295,1.96295,64499999.0
2007-01-31 06:17:00,1.963,1.96305,1.96295,1.963,55999999.0
2007-01-31 06:18:00,1.963,1.96305,1.963,1.96305,68800002.0
2007-01-31 06:19:00,1.96296,1.96296,1.9629,1.96292,22000000.0
2007-01-31 06:20:00,1.96289,1.963,1.96289,1.963,41800001.0
2007-01-31 06:21:00,1.963,1.96307,1.963,1.963,24400000.0
2007-01-31 06:22:00,1.96297,1.96304,1.96291,1.96304,60200000.0
2007-01-31 06:23:00,1.96305,1.96305,1.9629,1.96297,24700000.0
2007-01-31 06:24:00,1.96305,1.96305,1.96298,1.96302,121100003.0
2007-01-31 06:25:00,1.96306,1.96306,1.96289,1.963,30100000.0
2007-01-31 06:26:00,1.96297,1.96305,1.96297,1.96305,13700000.0
2007-01-31 06:27:00,1.96299,1.96314,1.96299,1.96314,43500000.0
2007-01-31 06:28:00,1.9631,1.96318,1.9631,1.9631,35400000.0
2007-01-31 06:29:00,1.96305,1.96314,1.963,1.96314,37700001.0
2007-01-31 06:30:00,1.9631,1.96315,1.96305,1.96315,21200000.0
2007-01-31 06:31:00,1.96308,1.96315,1.96308,1.9631,27100001.0
2007-01-31 06:32:00,1.9631,1.9631,1.96307,1.9631,45000000.0
2007-01-31 06:33:00,1.96309,1.96309,1.96302,1.96302,9400000.0
2007-01-31 06:34:00,1.96296,1.96312,1.96296,1.96304,91699999.0
2007-01-31 06:35:00,1.96296,1.96296,1.96289,1.96289,10900000.0
2007-01-31 06:36:00,1.96302,1.96302,1.96289,1.96297,53399999.0
2007-01-31 06:37:00,1.96294,1.96295,1.96286,1.9629,44100000.0
2007-01-31 06:38:00,1.96291,1.96291,1.96289,1.96289,14400000.0
2007-01-31 06:39:00,1.96288,1.96291,1.9628,1.9628,65600000.0
2007-01-31 06:40:00,1.96287,1.96289,1.9627,1.9627,40500000.0
2007-01-31 06:41:00,1.96277,1.96285,1.96271,1.96285,91499998.0
2007-01-31 06:42:00,1.96281,1.9629,1.96269,1.96269,89999997.0
2007-01-31 06:43:00,1.96271,1.96271,1.96255,1.96265,54800000.0
2007-01-31 06:44:00,1.96275,1.96275,1.96249,1.96263,62900001.0
2007-01-31 06:45:00,1.96262,1.96272,1.96255,1.96266,64699999.0
2007-01-31 06:46:00,1.96277,1.96277,1.96257,1.96257,43200000.0
2007-01-31 06:47:00,1.96254,1.96272,1.96254,1.96265,45100000.0
2007-01-31 06:48:00,1.96275,1.96275,1.96265,1.96275,38000000.0
2007-01-31 06:49:00,1.96272,1.96273,1.96259,1.96273,50800000.0
2007-01-31 06:50:00,1.9627,1.9627,1.9627,1.9627,7000000.0
2007-01-31 06:51:00,1.9626,1.96271,1.9626,1.96269,61900000.0
2007-01-31 06:52:00,1.96272,1.96282,1.9625,1.96282,58200000.0
2007-01-31 06:53:00,1.96283,1.96283,1.96275,1.96275,45300001.0
2007-01-31 06:54:00,1.96285,1.96285,1.9628,1.96285,23600000.0
2007-01-31 06:55:00,1.96276,1.96279,1.96276,1.96279,6000000.0
2007-01-31 06:56:00,1.96269,1.96281,1.96269,1.96281,7300000.0
2007-01-31 06:57:00,1.9628,1.9628,1.9628,1.9628,8800000.0
2007-01-31 06:58:00,1.96282,1.96286,1.96273,1.96277,143800002.0
2007-01-31 06:59:00,1.9628,1.96283,1.9627,1.9627,42100000.0
2007-01-31 07:00:00,1.96281,1.96281,1.96274,1.96275,63100001.0
2007-01-31 07:01:00,1.96281,1.96291,1.96268,1.96274,62000001.0
2007-01-31 07:02:00,1.96281,1.96291,1.96273,1.9628,100599996.0
2007-01-31 07:03:00,1.96283,1.96294,1.96283,1.96288,63250000.0
2007-01-31 07:04:00,1.96291,1.96291,1.96284,1.96284,3800000.0
2007-01-31 07:05:00,1.96275,1.96276,1.9626,1.96275,20300000.0
2007-01-31 07:06:00,1.96281,1.96281,1.96267,1.9627,60100000.0
2007-01-31 07:07:00,1.96274,1.96274,1.96262,1.96262,29500000.0
2007-01-31 07:08:00,1.96267,1.96269,1.96245,1.9625,107400001.0
2007-01-31 07:09:00,1.96237,1.96237,1.96221,1.96223,60800001.0
2007-01-31 07:10:00,1.9622,1.96225,1.9622,1.96225,33400001.0
2007-01-31 07:11:00,1.96217,1.96234,1.96217,1.96229,68400000.0
2007-01-31 07:12:00,1.96223,1.96223,1.9622,1.9622,19300000.0
2007-01-31 07:13:00,1.96227,1.96227,1.96214,1.96217,101500001.0
2007-01-31 07:14:00,1.96215,1.96225,1.96215,1.9622,82500000.0
2007-01-31 07:15:00,1.96225,1.96225,1.9621,1.96225,59000001.0
2007-01-31 07:16:00,1.96224,1.96236,1.96211,1.96211,48000000.0
2007-01-31 07:17:00,1.96222,1.96232,1.9622,1.96226,50700000.0
2007-01-31 07:18:00,1.96227,1.96231,1.96223,1.96223,49000000.0
2007-01-31 07:19:00,1.96223,1.96231,1.96223,1.96224,32000000.0
2007-01-31 07:20:00,1.96229,1.9624,1.96223,1.96229,61000000.0
2007-01-31 07:21:00,1.96225,1.9624,1.96225,1.96235,41900000.0
2007-01-31 07:22:00,1.96228,1.96235,1.96228,1.96233,39100000.0
2007-01-31 07:23:00,1.96232,1.96232,1.96226,1.96227,32800000.0
2007-01-31 07:24:00,1.96224,1.96233,1.96222,1.96225,94699999.0
2007-01-31 07:25:00,1.96225,1.96235,1.96219,1.96229,52700000.0
2007-01-31 07:26:00,1.9623,1.96234,1.96225,1.96234,115300000.0
2007-01-31 07:27:00,1.9622,1.96223,1.96191,1.96204,53599999.0
2007-01-31 07:28:00,1.96236,1.96236,1.96222,1.96225,76899999.0
2007-01-31 07:29:00,1.96224,1.9623,1.96213,1.96213,21200000.0
2007-01-31 07:30:00,1.96215,1.96215,1.9621,1.9621,9100000.0
2007-01-31 07:31:00,1.96205,1.96208,1.96199,1.96207,48100001.0
2007-01-31 07:32:00,1.9621,1.96215,1.9621,1.9621,67400001.0
2007-01-31 07:33:00,1.96214,1.96214,1.962,1.96207,77400000.0
2007-01-31 07:34:00,1.96201,1.96212,1.96201,1.96209,115699999.0
2007-01-31 07:35:00,1.96205,1.96208,1.96195,1.962,117300000.0
2007-01-31 07:36:00,1.96205,1.96205,1.962,1.962,34800000.0
2007-01-31 07:37:00,1.96196,1.96196,1.96188,1.96188,32400000.0
2007-01-31 07:38:00,1.96186,1.96199,1.96186,1.96187,74000000.0
2007-01-31 07:39:00,1.96187,1.96195,1.96183,1.96183,80600001.0
2007-01-31 07:40:00,1.96186,1.96197,1.96186,1.96197,37000000.0
2007-01-31 07:41:00,1.96201,1.96201,1.96194,1.96194,6800000.0
2007-01-31 07:42:00,1.96197,1.96223,1.96197,1.96214,65500000.0
2007-01-31 07:43:00,1.96226,1.96226,1.9621,1.96217,110399998.0
2007-01-31 07:44:00,1.96219,1.96222,1.96204,1.96212,30700000.0
2007-01-31 07:45:00,1.9621,1.96219,1.96204,1.96204,14700000.0
2007-01-31 07:46:00,1.96203,1.96215,1.96202,1.96203,76599999.0
2007-01-31 07:47:00,1.96195,1.962,1.96195,1.962,22000000.0
2007-01-31 07:48:00,1.96209,1.96209,1.96204,1.96204,6700000.0
2007-01-31 07:49:00,1.96213,1.96213,1.96202,1.96202,64400001.0
2007-01-31 07:50:00,1.96203,1.96204,1.96203,1.96204,15600000.0
2007-01-31 07:51:00,1.96202,1.96205,1.962,1.962,38900000.0
2007-01-31 07:52:00,1.96205,1.96205,1.96205,1.96205,2800000.0
2007-01-31 07:53:00,1.96198,1.96198,1.96198,1.96198,6700000.0
2007-01-31 07:54:00,1.96203,1.96203,1.96192,1.96198,73200000.0
2007-01-31 07:55:00,1.962,1.96204,1.96196,1.96204,47499999.0
2007-01-31 07:56:00,1.96206,1.96206,1.96195,1.96206,40599999.0
2007-01-31 07:57:00,1.96197,1.96197,1.96193,1.96193,19499999.0
2007-01-31 07:58:00,1.96187,1.96202,1.96187,1.96197,63600000.0
2007-01-31 07:59:00,1.9619,1.9619,1.96165,1.96174,66299998.0
2007-01-31 08:00:00,1.96155,1.96161,1.96144,1.96144,84300000.0
2007-01-31 08:01:00,1.9614,1.9614,1.96118,1.96123,79099999.0
2007-01-31 08:02:00,1.96135,1.96149,1.96135,1.96142,58400000.0
2007-01-31 08:03:00,1.96138,1.96144,1.96134,1.96135,31300000.0
2007-01-31 08:04:00,1.96142,1.96148,1.9613,1.96143,50100000.0
2007-01-31 08:05:00,1.9615,1.96168,1.96141,1.96158,96499999.0
2007-01-31 08:06:00,1.96155,1.96169,1.96155,1.96169,23600000.0
2007-01-31 08:07:00,1.96154,1.96179,1.96154,1.9617,36100000.0
2007-01-31 08:08:00,1.96172,1.96172,1.96154,1.96172,31100000.0
2007-01-31 08:09:00,1.96166,1.96173,1.96161,1.96173,40100000.0
2007-01-31 08:10:00,1.96169,1.96169,1.96154,1.96165,56200000.0
2007-01-31 08:11:00,1.96153,1.96165,1.96147,1.96159,113300000.0
2007-01-31 08:12:00,1.96161,1.96176,1.96161,1.96169,117799998.0
2007-01-31 08:13:00,1.96165,1.9617,1.96161,1.96165,33000000.0
2007-01-31 08:14:00,1.9617,1.9617,1.9617,1.9617,3900000.0
2007-01-31 08:15:00,1.96172,1.96172,1.96157,1.96166,77300000.0
2007-01-31 08:16:00,1.96173,1.96173,1.96154,1.96168,28400000.0
2007-01-31 08:17:00,1.96169,1.96169,1.96164,1.96164,25500000.0
2007-01-31 08:18:00,1.96167,1.96172,1.9616,1.96162,81499998.0
2007-01-31 08:19:00,1.96161,1.96173,1.96161,1.96173,65600000.0
2007-01-31 08:20:00,1.96171,1.96171,1.96148,1.96164,125100002.0
2007-01-31 08:21:00,1.96158,1.96161,1.96148,1.96148,97100001.0
2007-01-31 08:22:00,1.96162,1.96168,1.96162,1.96168,25100000.0
2007-01-31 08:23:00,1.96169,1.96171,1.96169,1.96171,5400000.0
2007-01-31 08:24:00,1.9616,1.9616,1.96126,1.96141,59800000.0
2007-01-31 08:25:00,1.96134,1.96143,1.96129,1.96143,43500000.0
2007-01-31 08:26:00,1.96127,1.96127,1.96103,1.9612,77999999.0
2007-01-31 08:27:00,1.96118,1.9612,1.96104,1.96104,50999999.0
2007-01-31 08:28:00,1.961,1.96123,1.961,1.96119,55000000.0
2007-01-31 08:29:00,1.9613,1.96135,1.9613,1.96135,45300000.0
2007-01-31 08:30:00,1.96145,1.96155,1.96143,1.96143,42200000.0
2007-01-31 08:31:00,1.96139,1.96153,1.96139,1.96153,54100000.0
2007-01-31 08:32:00,1.9616,1.96162,1.96155,1.96155,46300001.0
2007-01-31 08:33:00,1.96161,1.96171,1.96153,1.96162,43100000.0
2007-01-31 08:34:00,1.96158,1.96192,1.96158,1.96192,65400000.0
2007-01-31 08:35:00,1.962,1.96208,1.96195,1.96203,42600001.0
2007-01-31 08:36:00,1.962,1.9621,1.96194,1.96205,124299999.0
2007-01-31 08:37:00,1.96199,1.96204,1.96192,1.96192,125199998.0
2007-01-31 08:38:00,1.96199,1.96199,1.96196,1.96196,25400001.0
2007-01-31 08:39:00,1.962,1.96209,1.96199,1.96208,49900002.0
2007-01-31 08:40:00,1.96208,1.96218,1.96207,1.96217,143500001.0
2007-01-31 08:41:00,1.9623,1.96235,1.96197,1.96203,156400000.0
2007-01-31 08:42:00,1.96207,1.96231,1.96207,1.96231,37200000.0
2007-01-31 08:43:00,1.96227,1.96233,1.96217,1.9622,39900000.0
2007-01-31 08:44:00,1.96216,1.96216,1.96211,1.96211,21900001.0
2007-01-31 08:45:00,1.96213,1.96213,1.96196,1.96205,28900000.0
2007-01-31 08:46:00,1.96203,1.9623,1.96203,1.9623,55699999.0
2007-01-31 08:47:00,1.9623,1.9623,1.96216,1.9622,97100000.0
2007-01-31 08:48:00,1.96223,1.96225,1.96207,1.96207,73100001.0
2007-01-31 08:49:00,1.9622,1.9623,1.9622,1.96224,23900000.0
2007-01-31 08:50:00,1.9622,1.96238,1.9622,1.96228,78900001.0
2007-01-31 08:51:00,1.96229,1.96288,1.96229,1.96286,53000001.0
2007-01-31 08:52:00,1.96276,1.96291,1.96273,1.96286,35700000.0
2007-01-31 08:53:00,1.96288,1.96304,1.96288,1.96303,38500001.0
2007-01-31 08:54:00,1.9631,1.9631,1.96289,1.96294,58900001.0
2007-01-31 08:55:00,1.96289,1.96292,1.96281,1.96292,18300000.0
2007-01-31 08:56:00,1.96293,1.96293,1.96279,1.96282,51300000.0
2007-01-31 08:57:00,1.96291,1.96291,1.96284,1.96284,15200000.0
2007-01-31 08:58:00,1.9628,1.96286,1.96264,1.96264,45200000.0
2007-01-31 08:59:00,1.96258,1.96258,1.96237,1.96238,39300001.0
2007-01-31 09:00:00,1.96225,1.96225,1.96191,1.96193,71600000.0
2007-01-31 09:01:00,1.96196,1.96201,1.9619,1.96192,39000000.0
2007-01-31 09:02:00,1.96183,1.96183,1.96167,1.96168,51900000.0
2007-01-31 09:03:00,1.96172,1.96182,1.96165,1.9617,67200001.0
2007-01-31 09:04:00,1.9616,1.96168,1.96129,1.96129,79100000.0
2007-01-31 09:05:00,1.96135,1.96144,1.96123,1.96133,132700000.0
2007-01-31 09:06:00,1.96131,1.96131,1.96116,1.96116,81700002.0
2007-01-31 09:07:00,1.96095,1.96118,1.96064,1.96064,105899999.0
2007-01-31 09:08:00,1.96052,1.96056,1.96039,1.9605,42900000.0
2007-01-31 09:09:00,1.96068,1.96088,1.96067,1.96069,46400001.0
2007-01-31 09:10:00,1.96067,1.96073,1.96065,1.96073,41100000.0
2007-01-31 09:11:00,1.96071,1.96071,1.96066,1.96066,1100000.0
2007-01-31 09:12:00,1.96067,1.96073,1.96059,1.96073,55300000.0
2007-01-31 09:13:00,1.9608,1.961,1.9608,1.961,29700000.0
2007-01-31 09:14:00,1.96106,1.96117,1.96068,1.96098,73700000.0
2007-01-31 09:15:00,1.96113,1.96123,1.96106,1.96113,74600002.0
2007-01-31 09:16:00,1.96116,1.96123,1.961,1.961,48600000.0
2007-01-31 09:17:00,1.96102,1.96129,1.96102,1.96123,96200000.0
2007-01-31 09:18:00,1.96128,1.96132,1.96128,1.9613,71200000.0
2007-01-31 09:19:00,1.96133,1.96139,1.96133,1.96138,21000000.0
2007-01-31 09:20:00,1.96137,1.96163,1.96132,1.96163,66899999.0
2007-01-31 09:21:00,1.96165,1.96165,1.96157,1.9616,48200001.0
2007-01-31 09:22:00,1.96175,1.96196,1.96175,1.96185,31400000.0
2007-01-31 09:23:00,1.96182,1.96195,1.96178,1.96195,52599999.0
2007-01-31 09:24:00,1.96194,1.96199,1.96187,1.96195,84399998.0
2007-01-31 09:25:00,1.9618,1.96188,1.96146,1.96146,76799998.0
2007-01-31 09:26:00,1.96153,1.96153,1.96149,1.96153,51199999.0
2007-01-31 09:27:00,1.96152,1.96152,1.96136,1.96136,39800000.0
2007-01-31 09:28:00,1.96127,1.96127,1.96089,1.96089,113100001.0
2007-01-31 09:29:00,1.96091,1.96128,1.96085,1.96128,56899999.0
2007-01-31 09:30:00,1.96119,1.96119,1.96102,1.96102,41500000.0
2007-01-31 09:31:00,1.96097,1.96148,1.96097,1.96148,77399998.0
2007-01-31 09:32:00,1.96141,1.96141,1.96114,1.96117,30399999.0
2007-01-31 09:33:00,1.96127,1.96131,1.96106,1.96109,84800000.0
2007-01-31 09:34:00,1.96105,1.96105,1.96074,1.96074,44000002.0
2007-01-31 09:35:00,1.96077,1.96091,1.96065,1.96068,91099999.0
2007-01-31 09:36:00,1.96063,1.96078,1.96063,1.96076,56100000.0
2007-01-31 09:37:00,1.96068,1.96077,1.96066,1.9607,116000002.0
2007-01-31 09:38:00,1.9608,1.96085,1.96074,1.96077,70600000.0
2007-01-31 09:39:00,1.96067,1.96108,1.96067,1.96107,142300001.0
2007-01-31 09:40:00,1.96104,1.96192,1.96104,1.96192,64100000.0
2007-01-31 09:41:00,1.96175,1.96193,1.96175,1.96178,55800000.0
2007-01-31 09:42:00,1.9617,1.9617,1.96145,1.96148,62299999.0
2007-01-31 09:43:00,1.96152,1.96158,1.96152,1.96155,8400000.0
2007-01-31 09:44:00,1.96156,1.96156,1.96105,1.96105,111399999.0
2007-01-31 09:45:00,1.96082,1.96082,1.96048,1.96055,89999999.0
2007-01-31 09:46:00,1.96061,1.9609,1.96057,1.9609,55300000.0
2007-01-31 09:47:00,1.96095,1.961,1.96075,1.96075,41400000.0
2007-01-31 09:48:00,1.96026,1.96026,1.95897,1.95897,111699999.0
2007-01-31 09:49:00,1.95889,1.95899,1.95857,1.95857,111900000.0
2007-01-31 09:50:00,1.95849,1.95849,1.95822,1.95837,84999998.0
2007-01-31 09:51:00,1.9584,1.95862,1.95825,1.95862,19000000.0
2007-01-31 09:52:00,1.95848,1.95865,1.95848,1.9586,44500001.0
2007-01-31 09:53:00,1.9584,1.9584,1.95755,1.95755,69700001.0
2007-01-31 09:54:00,1.95759,1.95772,1.95709,1.9572,64300000.0
2007-01-31 09:55:00,1.95735,1.95783,1.95713,1.95783,47400000.0
2007-01-31 09:56:00,1.95799,1.95799,1.95778,1.9579,54400001.0
2007-01-31 09:57:00,1.95801,1.95801,1.95757,1.95757,56300000.0
2007-01-31 09:58:00,1.95762,1.95765,1.95755,1.95755,50600002.0
2007-01-31 09:59:00,1.95743,1.95753,1.95734,1.95741,46500000.0
2007-01-31 10:00:00,1.95732,1.95732,1.95597,1.95597,35600000.0
2007-01-31 10:01:00,1.95558,1.95616,1.95558,1.95609,86200000.0
2007-01-31 10:02:00,1.95608,1.95608,1.95598,1.95607,25500000.0
2007-01-31 10:03:00,1.95628,1.95632,1.95618,1.95618,81300002.0
2007-01-31 10:04:00,1.95604,1.95604,1.95575,1.95575,45600000.0
2007-01-31 10:05:00,1.95574,1.95624,1.95572,1.95624,33600000.0
2007-01-31 10:06:00,1.95639,1.95647,1.95617,1.95617,23000000.0
2007-01-31 10:07:00,1.95633,1.95659,1.9563,1.95659,66499999.0
2007-01-31 10:08:00,1.9565,1.9565,1.95622,1.95624,23600000.0
2007-01-31 10:09:00,1.95615,1.95618,1.95598,1.95598,78200000.0
2007-01-31 10:10:00,1.95601,1.95616,1.95595,1.95616,114100002.0
2007-01-31 10:11:00,1.95622,1.95644,1.95622,1.95628,75199999.0
2007-01-31 10:12:00,1.95623,1.95623,1.95611,1.95613,73199999.0
2007-01-31 10:13:00,1.95614,1.95631,1.95609,1.95624,110600001.0
2007-01-31 10:14:00,1.95617,1.95617,1.95598,1.95604,37200000.0
2007-01-31 10:15:00,1.95607,1.95635,1.95607,1.9563,52600000.0
2007-01-31 10:16:00,1.95632,1.95646,1.95625,1.9564,138600001.0
2007-01-31 10:17:00,1.95638,1.95638,1.95612,1.95612,41000001.0
2007-01-31 10:18:00,1.95622,1.95636,1.95622,1.95629,48600001.0
2007-01-31 10:19:00,1.95616,1.95623,1.95612,1.95623,39500000.0
2007-01-31 10:20:00,1.95621,1.95627,1.95614,1.95615,96900001.0
2007-01-31 10:21:00,1.95621,1.95632,1.95612,1.95612,68499999.0
2007-01-31 10:22:00,1.95584,1.95584,1.95535,1.95546,62199999.0
2007-01-31 10:23:00,1.95552,1.95557,1.95533,1.9554,67700000.0
2007-01-31 10:24:00,1.95543,1.95555,1.95543,1.95555,69300000.0
2007-01-31 10:25:00,1.95556,1.95612,1.95556,1.95607,71199999.0
2007-01-31 10:26:00,1.95607,1.95609,1.9558,1.9558,73200000.0
2007-01-31 10:27:00,1.95561,1.95584,1.95561,1.95579,58200000.0
2007-01-31 10:28:00,1.95583,1.95607,1.95583,1.95607,53800000.0
2007-01-31 10:29:00,1.95595,1.95604,1.95592,1.95592,79200000.0
2007-01-31 10:30:00,1.95594,1.95596,1.95581,1.95589,23200000.0
2007-01-31 10:31:00,1.95587,1.95587,1.95564,1.95564,64799999.0
2007-01-31 10:32:00,1.95558,1.95565,1.95555,1.95555,33200000.0
2007-01-31 10:33:00,1.95548,1.95564,1.95539,1.95539,34700000.0
2007-01-31 10:34:00,1.9554,1.9554,1.95518,1.9552,86599997.0
2007-01-31 10:35:00,1.95506,1.95506,1.95457,1.95475,55600000.0
2007-01-31 10:36:00,1.9549,1.9549,1.9538,1.9538,70900000.0
2007-01-31 10:37:00,1.95343,1.95361,1.95332,1.95347,45800000.0
2007-01-31 10:38:00,1.95343,1.95354,1.95341,1.95351,78400002.0
2007-01-31 10:39:00,1.95325,1.95325,1.95264,1.95264,56500000.0
2007-01-31 10:40:00,1.95272,1.95278,1.95257,1.9526,47300000.0
2007-01-31 10:41:00,1.9526,1.9528,1.9526,1.95267,108899999.0
2007-01-31 10:42:00,1.95284,1.95295,1.95277,1.95295,80000001.0
2007-01-31 10:43:00,1.95309,1.95315,1.95303,1.95315,123099999.0
2007-01-31 10:44:00,1.95305,1.95315,1.95296,1.95304,80799998.0
2007-01-31 10:45:00,1.9531,1.95336,1.9531,1.95336,56600002.0
2007-01-31 10:46:00,1.95319,1.95345,1.95319,1.95345,52799999.0
2007-01-31 10:47:00,1.95346,1.95346,1.95336,1.95344,36300000.0
2007-01-31 10:48:00,1.95339,1.95357,1.95336,1.95346,67600001.0
2007-01-31 10:49:00,1.95359,1.95377,1.95355,1.95375,89200001.0
2007-01-31 10:50:00,1.95378,1.95378,1.95368,1.9537,50700000.0
2007-01-31 10:51:00,1.95376,1.95429,1.95368,1.95429,92500001.0
2007-01-31 10:52:00,1.95454,1.95465,1.95434,1.95435,42500000.0
2007-01-31 10:53:00,1.95431,1.95457,1.95431,1.95455,86700000.0
2007-01-31 10:54:00,1.95452,1.95452,1.9544,1.95445,43700000.0
2007-01-31 10:55:00,1.9545,1.95467,1.9544,1.95467,45400000.0
2007-01-31 10:56:00,1.95452,1.95474,1.95448,1.95464,97299999.0
2007-01-31 10:57:00,1.95467,1.95479,1.95446,1.95455,63199999.0
2007-01-31 10:58:00,1.95453,1.95462,1.95448,1.9546,99100000.0
2007-01-31 10:59:00,1.95462,1.95475,1.95434,1.95434,114499999.0
2007-01-31 11:00:00,1.95399,1.95399,1.95353,1.95353,35100000.0
2007-01-31 11:01:00,1.95338,1.95345,1.95324,1.95345,79300000.0
2007-01-31 11:02:00,1.95354,1.95376,1.95354,1.95376,122600000.0
2007-01-31 11:03:00,1.95377,1.95393,1.95367,1.95387,53800000.0
2007-01-31 11:04:00,1.95393,1.95401,1.95364,1.95364,55899999.0
2007-01-31 11:05:00,1.95372,1.95376,1.95362,1.95366,65000000.0
2007-01-31 11:06:00,1.95372,1.95372,1.9534,1.9534,63500001.0
2007-01-31 11:07:00,1.95348,1.95355,1.95345,1.95353,57300001.0
2007-01-31 11:08:00,1.95356,1.95385,1.95348,1.95385,87800000.0
2007-01-31 11:09:00,1.95387,1.95395,1.95384,1.95385,34400000.0
2007-01-31 11:10:00,1.9538,1.95408,1.9538,1.95408,91199998.0
2007-01-31 11:11:00,1.95406,1.95415,1.95394,1.95415,50500000.0
2007-01-31 11:12:00,1.95415,1.95415,1.95403,1.95414,69900000.0
2007-01-31 11:13:00,1.95402,1.95421,1.95402,1.95421,58100001.0
2007-01-31 11:14:00,1.95422,1.95435,1.95422,1.95435,35000000.0
2007-01-31 11:15:00,1.95442,1.95442,1.95429,1.95437,49900000.0
2007-01-31 11:16:00,1.95435,1.95445,1.9543,1.95445,81699998.0
2007-01-31 11:17:00,1.95436,1.9544,1.95432,1.9544,49800000.0
2007-01-31 11:18:00,1.95431,1.95431,1.95413,1.95422,52600000.0
2007-01-31 11:19:00,1.95409,1.95414,1.95399,1.95399,63899999.0
2007-01-31 11:20:00,1.95394,1.95404,1.95383,1.95383,134200001.0
2007-01-31 11:21:00,1.95387,1.95387,1.95362,1.95364,35100000.0
2007-01-31 11:22:00,1.9536,1.95362,1.95334,1.95338,124200003.0
2007-01-31 11:23:00,1.95342,1.95347,1.95335,1.95346,93600000.0
2007-01-31 11:24:00,1.95336,1.95336,1.95301,1.95308,55000000.0
2007-01-31 11:25:00,1.95291,1.95294,1.95273,1.95274,50800000.0
2007-01-31 11:26:00,1.95273,1.95278,1.9527,1.95274,71199999.0
2007-01-31 11:27:00,1.95285,1.95309,1.95285,1.95299,99500002.0
2007-01-31 11:28:00,1.95307,1.95309,1.95297,1.95298,59400001.0
2007-01-31 11:29:00,1.95297,1.95309,1.95296,1.95303,63400000.0
2007-01-31 11:30:00,1.95294,1.95294,1.95275,1.95278,96150000.0
2007-01-31 11:31:00,1.95273,1.95281,1.95263,1.95272,82600000.0
2007-01-31 11:32:00,1.95266,1.95269,1.95254,1.95269,74700000.0
2007-01-31 11:33:00,1.95262,1.95265,1.95248,1.95255,50599999.0
2007-01-31 11:34:00,1.95234,1.95234,1.95202,1.95202,59200001.0
2007-01-31 11:35:00,1.95187,1.95196,1.95134,1.95134,50799999.0
2007-01-31 11:36:00,1.95122,1.9516,1.95119,1.9516,108000000.0
2007-01-31 11:37:00,1.95161,1.95161,1.95134,1.9514,60899999.0
2007-01-31 11:38:00,1.95139,1.95141,1.95127,1.95141,68200000.0
2007-01-31 11:39:00,1.95145,1.95158,1.95145,1.95151,61700001.0
2007-01-31 11:40:00,1.9515,1.95178,1.9515,1.95178,51900000.0
2007-01-31 11:41:00,1.95208,1.95264,1.95208,1.9526,60400000.0
2007-01-31 11:42:00,1.95262,1.9527,1.95252,1.95253,70800000.0
2007-01-31 11:43:00,1.95255,1.95267,1.95247,1.95255,53100000.0
2007-01-31 11:44:00,1.95262,1.95281,1.95262,1.95272,62599999.0
2007-01-31 11:45:00,1.95274,1.95298,1.95274,1.95296,78300000.0
2007-01-31 11:46:00,1.9531,1.95321,1.95308,1.9531,85199999.0
2007-01-31 11:47:00,1.95313,1.95322,1.95302,1.95302,109200000.0
2007-01-31 11:48:00,1.95298,1.95298,1.95259,1.95259,93900002.0
2007-01-31 11:49:00,1.95251,1.95259,1.95251,1.95258,69600000.0
2007-01-31 11:50:00,1.95261,1.9528,1.95258,1.9528,99900001.0
2007-01-31 11:51:00,1.95284,1.95292,1.95279,1.95292,61600000.0
2007-01-31 11:52:00,1.9531,1.95323,1.95308,1.95317,55800000.0
2007-01-31 11:53:00,1.95312,1.95323,1.95305,1.95323,66000000.0
2007-01-31 11:54:00,1.95303,1.95303,1.95269,1.95269,63200000.0
2007-01-31 11:55:00,1.95266,1.95301,1.95266,1.953,82100000.0
2007-01-31 11:56:00,1.95293,1.95302,1.95279,1.95302,33700000.0
2007-01-31 11:57:00,1.95288,1.95305,1.95278,1.95296,105399999.0
2007-01-31 11:58:00,1.95293,1.95309,1.95291,1.95293,26400000.0
2007-01-31 11:59:00,1.95306,1.95308,1.953,1.95306,69570000.0
2007-01-31 12:00:00,1.95305,1.9531,1.95273,1.95273,135700000.0
2007-01-31 12:01:00,1.95268,1.95285,1.95268,1.95274,52600000.0
2007-01-31 12:02:00,1.95264,1.95264,1.95244,1.95252,34400000.0
2007-01-31 12:03:00,1.9524,1.95263,1.95236,1.95246,54200000.0
2007-01-31 12:04:00,1.95256,1.95298,1.95256,1.95296,133699999.0
2007-01-31 12:05:00,1.953,1.953,1.95279,1.95293,65199999.0
2007-01-31 12:06:00,1.95294,1.95322,1.95294,1.95322,39800001.0
2007-01-31 12:07:00,1.95329,1.95337,1.95324,1.95337,68700000.0
2007-01-31 12:08:00,1.95338,1.95343,1.95325,1.95325,53600000.0
2007-01-31 12:09:00,1.95317,1.95332,1.95317,1.95332,51399999.0
2007-01-31 12:10:00,1.95343,1.95343,1.95329,1.95329,33900001.0
2007-01-31 12:11:00,1.95329,1.95343,1.95329,1.95335,97900000.0
2007-01-31 12:12:00,1.95344,1.95355,1.95338,1.95353,62599999.0
2007-01-31 12:13:00,1.95337,1.95337,1.95313,1.95323,14000000.0
2007-01-31 12:14:00,1.9532,1.95323,1.95309,1.95323,38400000.0
2007-01-31 12:15:00,1.95333,1.95337,1.95322,1.95322,45500000.0
2007-01-31 12:16:00,1.95322,1.95323,1.95312,1.9532,53799999.0
2007-01-31 12:17:00,1.95317,1.95317,1.95298,1.95304,62400000.0
2007-01-31 12:18:00,1.95305,1.95327,1.95304,1.95324,57700001.0
2007-01-31 12:19:00,1.95316,1.95322,1.95298,1.95298,47600001.0
2007-01-31 12:20:00,1.95308,1.95318,1.95308,1.95317,79000000.0
2007-01-31 12:21:00,1.9531,1.95335,1.9531,1.95335,56999998.0
2007-01-31 12:22:00,1.95335,1.95339,1.95334,1.95338,50699999.0
2007-01-31 12:23:00,1.95342,1.95351,1.95327,1.95329,113200000.0
2007-01-31 12:24:00,1.95327,1.95331,1.9532,1.95327,87700000.0
2007-01-31 12:25:00,1.9533,1.95347,1.95326,1.95342,53200000.0
2007-01-31 12:26:00,1.95357,1.95359,1.9534,1.95346,44200000.0
2007-01-31 12:27:00,1.95342,1.95348,1.95326,1.95348,72800001.0
2007-01-31 12:28:00,1.95363,1.95378,1.9536,1.95365,87100000.0
2007-01-31 12:29:00,1.95367,1.95372,1.95361,1.95362,89100000.0
2007-01-31 12:30:00,1.95372,1.9542,1.95368,1.95368,112346994.0
2007-01-31 12:31:00,1.9537,1.95382,1.95366,1.95382,96199998.0
2007-01-31 12:32:00,1.95394,1.95406,1.95383,1.95388,42400000.0
2007-01-31 12:33:00,1.95387,1.95434,1.95385,1.95385,66699999.0
2007-01-31 12:34:00,1.95407,1.95427,1.95407,1.95412,36600000.0
2007-01-31 12:35:00,1.95449,1.95472,1.95447,1.95457,33700000.0
2007-01-31 12:36:00,1.95463,1.95466,1.95444,1.95458,33950000.0
2007-01-31 12:37:00,1.95444,1.95449,1.95442,1.95447,23800000.0
2007-01-31 12:38:00,1.95437,1.95437,1.95421,1.95428,48100000.0
2007-01-31 12:39:00,1.95424,1.95446,1.95424,1.95439,25000000.0
2007-01-31 12:40:00,1.95438,1.95441,1.95431,1.95436,76100000.0
2007-01-31 12:41:00,1.95418,1.95418,1.95412,1.95414,24800000.0
2007-01-31 12:42:00,1.95415,1.95424,1.95414,1.95419,63100002.0
2007-01-31 12:43:00,1.95421,1.95423,1.9541,1.95423,127599999.0
2007-01-31 12:44:00,1.95423,1.9543,1.95413,1.95414,68099999.0
2007-01-31 12:45:00,1.95419,1.95445,1.95416,1.95445,81899999.0
2007-01-31 12:46:00,1.95449,1.95453,1.95441,1.95453,55600000.0
2007-01-31 12:47:00,1.95448,1.95465,1.95445,1.95465,66649999.0
2007-01-31 12:48:00,1.95485,1.95485,1.95475,1.95475,34400001.0
2007-01-31 12:49:00,1.95476,1.95484,1.95476,1.95481,24400000.0
2007-01-31 12:50:00,1.95492,1.95547,1.95492,1.95547,23700000.0
2007-01-31 12:51:00,1.95521,1.95524,1.95507,1.95513,63999999.0
2007-01-31 12:52:00,1.95503,1.95515,1.95497,1.955,124999999.0
2007-01-31 12:53:00,1.95499,1.95505,1.95467,1.95467,111400003.0
2007-01-31 12:54:00,1.95453,1.95471,1.95453,1.95471,71300001.0
2007-01-31 12:55:00,1.95474,1.95481,1.95434,1.95444,58400000.0
2007-01-31 12:56:00,1.95432,1.95432,1.95403,1.95408,60700001.0
2007-01-31 12:57:00,1.95414,1.9543,1.95411,1.95417,100400000.0
2007-01-31 12:58:00,1.95414,1.95433,1.95411,1.95432,87000003.0
2007-01-31 12:59:00,1.95403,1.9544,1.95403,1.9544,69200000.0
2007-01-31 13:00:00,1.95448,1.95467,1.95431,1.95431,73200000.0
2007-01-31 13:01:00,1.95424,1.95427,1.95418,1.95418,70149999.0
2007-01-31 13:02:00,1.95408,1.95421,1.95408,1.95408,69599998.0
2007-01-31 13:03:00,1.95417,1.95429,1.95411,1.95411,59200000.0
2007-01-31 13:04:00,1.95405,1.95406,1.95395,1.954,71299999.0
2007-01-31 13:05:00,1.95403,1.95419,1.95398,1.95398,54400000.0
2007-01-31 13:06:00,1.95407,1.95409,1.95389,1.95395,35200000.0
2007-01-31 13:07:00,1.95412,1.95419,1.954,1.95415,120999999.0
2007-01-31 13:08:00,1.95414,1.95414,1.95396,1.95401,51300000.0
2007-01-31 13:09:00,1.95397,1.95411,1.95396,1.95405,80600001.0
2007-01-31 13:10:00,1.95407,1.95409,1.95383,1.9539,59046994.0
2007-01-31 13:11:00,1.95397,1.95416,1.95397,1.95416,33300000.0
2007-01-31 13:12:00,1.95417,1.95421,1.95407,1.95407,53899999.0
2007-01-31 13:13:00,1.95407,1.95412,1.95392,1.95405,75500000.0
2007-01-31 13:14:00,1.954,1.9541,1.95397,1.9541,158800001.0
2007-01-31 13:15:00,1.95417,1.95431,1.95416,1.95428,36200001.0
2007-01-31 13:16:00,1.95435,1.95445,1.95435,1.95441,75899999.0
2007-01-31 13:17:00,1.9545,1.95458,1.95447,1.95448,63600001.0
2007-01-31 13:18:00,1.95454,1.95464,1.95442,1.95453,73500000.0
2007-01-31 13:19:00,1.95477,1.95486,1.95469,1.95477,79400001.0
2007-01-31 13:20:00,1.95468,1.95468,1.95445,1.95445,41300001.0
2007-01-31 13:21:00,1.95451,1.95451,1.95427,1.9543,175199998.0
2007-01-31 13:22:00,1.95435,1.95441,1.95434,1.9544,54000000.0
2007-01-31 13:23:00,1.95452,1.95457,1.9543,1.95448,79499999.0
2007-01-31 13:24:00,1.95439,1.95452,1.95432,1.95444,50500000.0
2007-01-31 13:25:00,1.95443,1.95443,1.95424,1.95439,33300001.0
2007-01-31 13:26:00,1.95438,1.95452,1.95438,1.9544,55199999.0
2007-01-31 13:27:00,1.95444,1.95455,1.95439,1.95442,56400000.0
2007-01-31 13:28:00,1.95439,1.95449,1.95438,1.9544,60600000.0
2007-01-31 13:29:00,1.95442,1.95449,1.95419,1.95419,78900000.0
2007-01-31 13:30:00,1.95406,1.95415,1.95401,1.95409,79399999.0
2007-01-31 13:31:00,1.9541,1.9541,1.95393,1.95398,110300003.0
2007-01-31 13:32:00,1.95404,1.95423,1.95392,1.95392,62900000.0
2007-01-31 13:33:00,1.95387,1.95393,1.95382,1.95388,74100001.0
2007-01-31 13:34:00,1.95393,1.95415,1.95393,1.9541,76600000.0
2007-01-31 13:35:00,1.95411,1.95418,1.95409,1.95414,38700000.0
2007-01-31 13:36:00,1.95418,1.95418,1.95407,1.95407,90600000.0
2007-01-31 13:37:00,1.95404,1.95413,1.95394,1.95394,83700001.0
2007-01-31 13:38:00,1.95408,1.95415,1.95399,1.95399,57500001.0
2007-01-31 13:39:00,1.954,1.95407,1.954,1.95406,42000000.0
2007-01-31 13:40:00,1.95413,1.95413,1.95391,1.95405,81999999.0
2007-01-31 13:41:00,1.95408,1.95416,1.95397,1.95397,94800002.0
2007-01-31 13:42:00,1.95388,1.9539,1.95366,1.95376,55299999.0
2007-01-31 13:43:00,1.95371,1.95371,1.95358,1.95365,14100000.0
2007-01-31 13:44:00,1.95365,1.95365,1.95338,1.95345,43600000.0
2007-01-31 13:45:00,1.9534,1.95352,1.9534,1.95349,131299998.0
2007-01-31 13:46:00,1.95347,1.95349,1.95346,1.95346,15300000.0
2007-01-31 13:47:00,1.9534,1.9534,1.95298,1.95298,74500000.0
2007-01-31 13:48:00,1.95296,1.95301,1.95281,1.95295,86599999.0
2007-01-31 13:49:00,1.95295,1.953,1.95282,1.95296,81600000.0
2007-01-31 13:50:00,1.95285,1.95306,1.95281,1.95285,102800000.0
2007-01-31 13:51:00,1.95277,1.95279,1.95269,1.95269,33899999.0
2007-01-31 13:52:00,1.95271,1.95271,1.95246,1.95257,87999998.0
2007-01-31 13:53:00,1.95253,1.95262,1.95239,1.95242,130700000.0
2007-01-31 13:54:00,1.95227,1.95233,1.95211,1.95233,87199998.0
2007-01-31 13:55:00,1.95214,1.95214,1.95197,1.95197,43400000.0
2007-01-31 13:56:00,1.95194,1.95217,1.95184,1.95217,69499999.0
2007-01-31 13:57:00,1.95225,1.95246,1.95225,1.95246,17400000.0
2007-01-31 13:58:00,1.95249,1.95259,1.95222,1.95222,59899999.0
2007-01-31 13:59:00,1.95227,1.95241,1.95222,1.95236,111800003.0
2007-01-31 14:00:00,1.95239,1.95239,1.95227,1.95227,41100000.0
2007-01-31 14:01:00,1.95229,1.95232,1.95216,1.95223,84399998.0
2007-01-31 14:02:00,1.95222,1.95227,1.95211,1.9522,91800000.0
2007-01-31 14:03:00,1.95231,1.95232,1.95214,1.9522,135000001.0
2007-01-31 14:04:00,1.95215,1.95236,1.95215,1.95231,102500002.0
2007-01-31 14:05:00,1.95226,1.95231,1.9522,1.9522,47200000.0
2007-01-31 14:06:00,1.95208,1.95217,1.95203,1.95216,39200000.0
2007-01-31 14:07:00,1.95227,1.95241,1.95219,1.95234,79899999.0
2007-01-31 14:08:00,1.95244,1.95245,1.95238,1.95245,120900003.0
2007-01-31 14:09:00,1.95245,1.95254,1.9524,1.95254,100800001.0
2007-01-31 14:10:00,1.95259,1.95277,1.95259,1.95277,46399999.0
2007-01-31 14:11:00,1.95258,1.95272,1.95249,1.95255,54600000.0
2007-01-31 14:12:00,1.95252,1.95277,1.95252,1.9527,33900001.0
2007-01-31 14:13:00,1.95277,1.95287,1.95273,1.9528,46400000.0
2007-01-31 14:14:00,1.95278,1.95321,1.95278,1.9532,132600002.0
2007-01-31 14:15:00,1.9532,1.95333,1.9532,1.95329,51500000.0
2007-01-31 14:16:00,1.9533,1.95336,1.9533,1.95335,67300000.0
2007-01-31 14:17:00,1.95337,1.95337,1.95325,1.95325,54400000.0
2007-01-31 14:18:00,1.9533,1.95342,1.9532,1.9532,26100000.0
2007-01-31 14:19:00,1.95322,1.95327,1.9532,1.9532,59900000.0
2007-01-31 14:20:00,1.9531,1.95313,1.95282,1.95283,33500000.0
2007-01-31 14:21:00,1.95274,1.95289,1.95274,1.95287,55900000.0
2007-01-31 14:22:00,1.95281,1.9529,1.95275,1.95275,66600000.0
2007-01-31 14:23:00,1.95276,1.95288,1.95275,1.95275,107099999.0
2007-01-31 14:24:00,1.95277,1.95277,1.95264,1.95273,48700000.0
2007-01-31 14:25:00,1.95282,1.95294,1.95279,1.95286,88600000.0
2007-01-31 14:26:00,1.95297,1.95307,1.95291,1.95307,51699999.0
2007-01-31 14:27:00,1.95308,1.95308,1.9529,1.95295,14100000.0
2007-01-31 14:28:00,1.95284,1.95294,1.95283,1.95292,39000000.0
2007-01-31 14:29:00,1.953,1.95304,1.95288,1.95288,65900000.0
2007-01-31 14:30:00,1.95289,1.95292,1.9527,1.95272,87000000.0
2007-01-31 14:31:00,1.95272,1.95272,1.95261,1.95268,101800001.0
2007-01-31 14:32:00,1.95259,1.95272,1.95253,1.95265,91000000.0
2007-01-31 14:33:00,1.95265,1.95269,1.95247,1.95251,113300000.0
2007-01-31 14:34:00,1.95236,1.95251,1.95233,1.95243,48000000.0
2007-01-31 14:35:00,1.95233,1.95234,1.95217,1.95217,61700000.0
2007-01-31 14:36:00,1.95224,1.95231,1.95215,1.95218,83299999.0
2007-01-31 14:37:00,1.95225,1.95234,1.95221,1.95228,60500000.0
2007-01-31 14:38:00,1.95225,1.95233,1.95216,1.95222,72700001.0
2007-01-31 14:39:00,1.95214,1.95227,1.95214,1.95222,87900000.0
2007-01-31 14:40:00,1.95218,1.95236,1.95216,1.95236,73600002.0
2007-01-31 14:41:00,1.95242,1.95243,1.95204,1.95207,64200001.0
2007-01-31 14:42:00,1.95203,1.95219,1.95203,1.95215,54600000.0
2007-01-31 14:43:00,1.95215,1.95227,1.95215,1.95227,11500000.0
2007-01-31 14:44:00,1.9523,1.9523,1.95203,1.95209,30700000.0
2007-01-31 14:45:00,1.95192,1.95194,1.95161,1.95161,64700001.0
2007-01-31 14:46:00,1.95166,1.95171,1.95158,1.95165,50600000.0
2007-01-31 14:47:00,1.95169,1.95169,1.95151,1.95152,37000000.0
2007-01-31 14:48:00,1.95151,1.95155,1.9515,1.95152,48900000.0
2007-01-31 14:49:00,1.95154,1.95175,1.95154,1.95175,18600000.0
2007-01-31 14:50:00,1.95187,1.95196,1.95181,1.95196,67300000.0
2007-01-31 14:51:00,1.95205,1.95231,1.95205,1.95222,61600000.0
2007-01-31 14:52:00,1.95217,1.95248,1.95217,1.95248,63199999.0
2007-01-31 14:53:00,1.95255,1.95289,1.95255,1.95289,42500001.0
2007-01-31 14:54:00,1.953,1.95318,1.953,1.95318,134000000.0
2007-01-31 14:55:00,1.95316,1.95316,1.95302,1.95308,63000000.0
2007-01-31 14:56:00,1.95305,1.95318,1.95299,1.95316,74599999.0
2007-01-31 14:57:00,1.95312,1.95312,1.95292,1.95293,81299999.0
2007-01-31 14:58:00,1.95308,1.95335,1.95308,1.9533,88900001.0
2007-01-31 14:59:00,1.95324,1.95324,1.95301,1.95301,33600000.0
2007-01-31 15:00:00,1.95295,1.95296,1.95287,1.95295,41000000.0
2007-01-31 15:01:00,1.95279,1.95285,1.95276,1.95278,68500000.0
2007-01-31 15:02:00,1.95266,1.95271,1.95246,1.95251,93900001.0
2007-01-31 15:03:00,1.9525,1.95254,1.95243,1.95254,41700000.0
2007-01-31 15:04:00,1.95245,1.95253,1.95245,1.9525,144400000.0
2007-01-31 15:05:00,1.95241,1.95249,1.95241,1.95249,3600000.0
2007-01-31 15:06:00,1.95238,1.95252,1.95238,1.95252,73900001.0
2007-01-31 15:07:00,1.9525,1.9525,1.95233,1.95245,64300001.0
2007-01-31 15:08:00,1.95258,1.95271,1.95255,1.95271,49399999.0
2007-01-31 15:09:00,1.95281,1.95281,1.95247,1.9525,109300001.0
2007-01-31 15:10:00,1.95242,1.95242,1.95192,1.95193,62299999.0
2007-01-31 15:11:00,1.95177,1.95185,1.95171,1.95177,125899999.0
2007-01-31 15:12:00,1.95199,1.95207,1.95186,1.95198,83000000.0
2007-01-31 15:13:00,1.95205,1.95239,1.95199,1.95239,87899999.0
2007-01-31 15:14:00,1.95241,1.95275,1.95241,1.95271,77000000.0
2007-01-31 15:15:00,1.95276,1.9531,1.95241,1.9531,107700001.0
2007-01-31 15:16:00,1.95332,1.95337,1.95324,1.95331,72999999.0
2007-01-31 15:17:00,1.95322,1.95326,1.95299,1.95309,54800000.0
2007-01-31 15:18:00,1.95312,1.95325,1.95296,1.95325,86499998.0
2007-01-31 15:19:00,1.95326,1.95326,1.95302,1.95305,86700000.0
2007-01-31 15:20:00,1.95301,1.95301,1.95269,1.95275,78399999.0
2007-01-31 15:21:00,1.9526,1.9526,1.95227,1.95232,27000000.0
2007-01-31 15:22:00,1.95236,1.95252,1.95236,1.95252,66300000.0
2007-01-31 15:23:00,1.95259,1.95267,1.95255,1.95267,66500001.0
2007-01-31 15:24:00,1.95273,1.9528,1.95258,1.9528,30700000.0
2007-01-31 15:25:00,1.95282,1.95292,1.95268,1.95292,67800000.0
2007-01-31 15:26:00,1.95294,1.95305,1.95284,1.95304,59200000.0
2007-01-31 15:27:00,1.95312,1.95348,1.95312,1.95345,99600000.0
2007-01-31 15:28:00,1.95345,1.9537,1.95343,1.95356,98800000.0
2007-01-31 15:29:00,1.95353,1.95359,1.95324,1.95324,63800000.0
2007-01-31 15:30:00,1.95245,1.95261,1.95199,1.95227,56000000.0
2007-01-31 15:31:00,1.95195,1.95227,1.95177,1.95205,66699999.0
2007-01-31 15:32:00,1.9517,1.9519,1.9517,1.95184,85100001.0
2007-01-31 15:33:00,1.95176,1.95178,1.95151,1.95178,41800000.0
2007-01-31 15:34:00,1.95191,1.95252,1.95191,1.95251,69700000.0
2007-01-31 15:35:00,1.95238,1.95238,1.95147,1.95147,42800000.0
2007-01-31 15:36:00,1.95144,1.95172,1.95144,1.95168,34300001.0
2007-01-31 15:37:00,1.95172,1.95185,1.9516,1.95185,53300001.0
2007-01-31 15:38:00,1.95157,1.95176,1.9515,1.95152,30800000.0
2007-01-31 15:39:00,1.95149,1.95162,1.95145,1.95145,64000001.0
2007-01-31 15:40:00,1.95138,1.95147,1.95133,1.95147,48500001.0
2007-01-31 15:41:00,1.95131,1.95131,1.95089,1.95095,57350000.0
2007-01-31 15:42:00,1.951,1.95113,1.95073,1.95085,94700000.0
2007-01-31 15:43:00,1.9508,1.9508,1.95068,1.95068,50700002.0
2007-01-31 15:44:00,1.95058,1.95072,1.95058,1.9507,34300000.0
2007-01-31 15:45:00,1.9507,1.9507,1.9502,1.9502,66400002.0
2007-01-31 15:46:00,1.9503,1.95038,1.95006,1.95006,81799999.0
2007-01-31 15:47:00,1.95005,1.95013,1.94999,1.95005,55100000.0
2007-01-31 15:48:00,1.94998,1.94998,1.94944,1.94951,84300000.0
2007-01-31 15:49:00,1.94947,1.94963,1.94938,1.9494,105400000.0
2007-01-31 15:50:00,1.9492,1.94937,1.94907,1.94907,70299999.0
2007-01-31 15:51:00,1.949,1.94912,1.94895,1.94907,78500002.0
2007-01-31 15:52:00,1.94892,1.94904,1.94869,1.94869,73000001.0
2007-01-31 15:53:00,1.94865,1.94865,1.94817,1.94819,87800001.0
2007-01-31 15:54:00,1.9482,1.94846,1.9482,1.9484,80400002.0
2007-01-31 15:55:00,1.94853,1.94896,1.94853,1.94896,56800001.0
2007-01-31 15:56:00,1.949,1.94904,1.94887,1.94897,51400000.0
2007-01-31 15:57:00,1.94914,1.94934,1.94911,1.9493,78600000.0
2007-01-31 15:58:00,1.94933,1.94939,1.9491,1.9491,31600001.0
2007-01-31 15:59:00,1.94906,1.94936,1.94906,1.94928,87900001.0
2007-01-31 16:00:00,1.94919,1.94939,1.94919,1.9492,74199999.0
2007-01-31 16:01:00,1.94928,1.94939,1.94911,1.94921,109900000.0
2007-01-31 16:02:00,1.94924,1.9494,1.94924,1.94927,72600001.0
2007-01-31 16:03:00,1.9493,1.94935,1.94912,1.94918,12200000.0
2007-01-31 16:04:00,1.9492,1.94942,1.94915,1.94942,83900000.0
2007-01-31 16:05:00,1.94947,1.94956,1.94943,1.94947,54100000.0
2007-01-31 16:06:00,1.94955,1.94975,1.94946,1.94975,93500000.0
2007-01-31 16:07:00,1.9497,1.94989,1.9497,1.94971,75899999.0
2007-01-31 16:08:00,1.94971,1.94989,1.94934,1.94934,74700001.0
2007-01-31 16:09:00,1.94917,1.94935,1.94917,1.94928,33800000.0
2007-01-31 16:10:00,1.94911,1.94924,1.94879,1.94879,133100003.0
2007-01-31 16:11:00,1.94868,1.94895,1.94866,1.94895,36500000.0
2007-01-31 16:12:00,1.94892,1.94896,1.94855,1.94855,88500002.0
2007-01-31 16:13:00,1.94859,1.94876,1.94855,1.94872,125299998.0
2007-01-31 16:14:00,1.94858,1.94881,1.94857,1.94881,73599999.0
2007-01-31 16:15:00,1.94884,1.9489,1.94876,1.94883,43000000.0
2007-01-31 16:16:00,1.94885,1.94899,1.94872,1.94899,117800001.0
2007-01-31 16:17:00,1.94925,1.94932,1.94904,1.94922,112899999.0
2007-01-31 16:18:00,1.94937,1.94953,1.94927,1.94936,57099999.0
2007-01-31 16:19:00,1.94943,1.94962,1.94943,1.94962,10000000.0
2007-01-31 16:20:00,1.9498,1.94985,1.9498,1.94985,15800000.0
2007-01-31 16:21:00,1.95005,1.95014,1.94991,1.95005,51000001.0
2007-01-31 16:22:00,1.95013,1.95027,1.95013,1.95025,57800001.0
2007-01-31 16:23:00,1.95018,1.95027,1.95015,1.95024,73499999.0
2007-01-31 16:24:00,1.95005,1.95005,1.94991,1.95003,72900000.0
2007-01-31 16:25:00,1.95003,1.95004,1.94996,1.94996,102000000.0
2007-01-31 16:26:00,1.95001,1.95001,1.94989,1.94995,84499999.0
2007-01-31 16:27:00,1.94987,1.94996,1.94982,1.94992,132300003.0
2007-01-31 16:28:00,1.94982,1.94992,1.94969,1.94969,80999999.0
2007-01-31 16:29:00,1.94975,1.95017,1.94975,1.95009,52000001.0
2007-01-31 16:30:00,1.95004,1.95032,1.95004,1.95023,54200000.0
2007-01-31 16:31:00,1.9502,1.95041,1.9502,1.9504,53300000.0
2007-01-31 16:32:00,1.95039,1.95106,1.95039,1.95106,63300001.0
2007-01-31 16:33:00,1.95115,1.95118,1.95081,1.95081,79800002.0
2007-01-31 16:34:00,1.95075,1.95118,1.95075,1.95118,48999999.0
2007-01-31 16:35:00,1.9511,1.95112,1.95101,1.95111,87300000.0
2007-01-31 16:36:00,1.95115,1.95124,1.95109,1.95109,33000000.0
2007-01-31 16:37:00,1.95115,1.95145,1.95115,1.95145,52700001.0
2007-01-31 16:38:00,1.95128,1.95137,1.9512,1.95137,65700000.0
2007-01-31 16:39:00,1.95135,1.95155,1.9512,1.95135,58000000.0
2007-01-31 16:40:00,1.95127,1.95147,1.95127,1.95147,42000000.0
2007-01-31 16:41:00,1.95133,1.95167,1.95133,1.9514,153099998.0
2007-01-31 16:42:00,1.95138,1.95233,1.95138,1.95233,68749999.0
2007-01-31 16:43:00,1.95248,1.95265,1.95245,1.95262,128199998.0
2007-01-31 16:44:00,1.95269,1.95269,1.95253,1.95258,34200000.0
2007-01-31 16:45:00,1.95256,1.95276,1.95256,1.95269,61700000.0
2007-01-31 16:46:00,1.95256,1.95256,1.95216,1.95217,97499999.0
2007-01-31 16:47:00,1.95213,1.95221,1.9521,1.95211,115500000.0
2007-01-31 16:48:00,1.95222,1.9523,1.95203,1.95212,98800000.0
2007-01-31 16:49:00,1.95232,1.95252,1.95232,1.9525,71300000.0
2007-01-31 16:50:00,1.95265,1.95285,1.95265,1.95275,113799999.0
2007-01-31 16:51:00,1.9526,1.9526,1.9523,1.95258,86399999.0
2007-01-31 16:52:00,1.9527,1.95276,1.95257,1.95257,41600000.0
2007-01-31 16:53:00,1.95239,1.95248,1.95234,1.95241,50500000.0
2007-01-31 16:54:00,1.95238,1.95248,1.95235,1.95247,99000000.0
2007-01-31 16:55:00,1.95263,1.95263,1.95249,1.95253,78899999.0
2007-01-31 16:56:00,1.95276,1.95333,1.95276,1.95326,49100001.0
2007-01-31 16:57:00,1.95332,1.95348,1.95324,1.95328,61400001.0
2007-01-31 16:58:00,1.95308,1.95342,1.95307,1.95325,97099998.0
2007-01-31 16:59:00,1.95335,1.95346,1.95317,1.95328,128500000.0
2007-01-31 17:00:00,1.9532,1.95335,1.95303,1.95303,79300000.0
2007-01-31 17:01:00,1.95305,1.95305,1.95259,1.95259,65200000.0
2007-01-31 17:02:00,1.95255,1.95285,1.9524,1.95284,91100002.0
2007-01-31 17:03:00,1.95295,1.95338,1.95295,1.9533,61599999.0
2007-01-31 17:04:00,1.9533,1.95354,1.9533,1.95352,64100000.0
2007-01-31 17:05:00,1.95347,1.95365,1.95347,1.95352,14100000.0
2007-01-31 17:06:00,1.95357,1.95425,1.95357,1.95425,52700000.0
2007-01-31 17:07:00,1.95452,1.95478,1.95447,1.95476,83800000.0
2007-01-31 17:08:00,1.95482,1.95488,1.95458,1.9546,117900000.0
2007-01-31 17:09:00,1.95466,1.95466,1.95441,1.95448,26500000.0
2007-01-31 17:10:00,1.95442,1.95443,1.95417,1.95422,102199999.0
2007-01-31 17:11:00,1.95411,1.95422,1.95405,1.95416,101100000.0
2007-01-31 17:12:00,1.95413,1.95427,1.95411,1.95416,44000000.0
2007-01-31 17:13:00,1.9541,1.9541,1.95402,1.95408,46700000.0
2007-01-31 17:14:00,1.9542,1.95421,1.95403,1.95405,93499999.0
2007-01-31 17:15:00,1.95406,1.95415,1.95398,1.95415,64900001.0
2007-01-31 17:16:00,1.95421,1.95439,1.95409,1.95439,69600000.0
2007-01-31 17:17:00,1.95435,1.95502,1.95435,1.95498,37500000.0
2007-01-31 17:18:00,1.95519,1.95535,1.95498,1.95498,102899999.0
2007-01-31 17:19:00,1.95477,1.95496,1.9546,1.95496,39800000.0
2007-01-31 17:20:00,1.95487,1.95498,1.95479,1.95489,75500000.0
2007-01-31 17:21:00,1.95491,1.95561,1.9549,1.95561,62900000.0
2007-01-31 17:22:00,1.95564,1.95605,1.95564,1.95605,117100000.0
2007-01-31 17:23:00,1.95587,1.95587,1.9556,1.9556,64300000.0
2007-01-31 17:24:00,1.95561,1.95562,1.95541,1.95541,42600000.0
2007-01-31 17:25:00,1.9555,1.9555,1.95534,1.95535,73200000.0
2007-01-31 17:26:00,1.95551,1.9562,1.95551,1.9562,22900000.0
2007-01-31 17:27:00,1.95619,1.95694,1.95619,1.95693,58599999.0
2007-01-31 17:28:00,1.95682,1.95687,1.95665,1.95668,41200000.0
2007-01-31 17:29:00,1.95671,1.95671,1.95659,1.95659,25300000.0
2007-01-31 17:30:00,1.95628,1.95647,1.95609,1.9561,69900001.0
2007-01-31 17:31:00,1.95571,1.95587,1.9555,1.95553,117399999.0
2007-01-31 17:32:00,1.95558,1.95563,1.95533,1.95539,61000000.0
2007-01-31 17:33:00,1.95561,1.95561,1.95533,1.95543,134599999.0
2007-01-31 17:34:00,1.95565,1.95576,1.95547,1.95549,50399999.0
2007-01-31 17:35:00,1.95554,1.95563,1.95547,1.9555,63100000.0
2007-01-31 17:36:00,1.95557,1.95557,1.95542,1.95548,62000001.0
2007-01-31 17:37:00,1.95552,1.9556,1.95542,1.95544,59400000.0
2007-01-31 17:38:00,1.95538,1.95558,1.95537,1.95558,34400001.0
2007-01-31 17:39:00,1.95557,1.95559,1.95554,1.95559,48599998.0
2007-01-31 17:40:00,1.95569,1.9563,1.95569,1.9563,61300000.0
2007-01-31 17:41:00,1.9565,1.95688,1.9565,1.95686,35700000.0
2007-01-31 17:42:00,1.95682,1.95713,1.95664,1.95713,43200000.0
2007-01-31 17:43:00,1.95728,1.95811,1.95719,1.95804,47000000.0
2007-01-31 17:44:00,1.9583,1.95866,1.95823,1.95866,67099998.0
2007-01-31 17:45:00,1.95893,1.9594,1.95893,1.95922,44300000.0
2007-01-31 17:46:00,1.95897,1.95897,1.95841,1.95845,46000001.0
2007-01-31 17:47:00,1.95852,1.95879,1.95852,1.95876,80900002.0
2007-01-31 17:48:00,1.95882,1.95888,1.95843,1.95843,78999999.0
2007-01-31 17:49:00,1.95844,1.95851,1.95823,1.95834,40899999.0
2007-01-31 17:50:00,1.95843,1.95873,1.95843,1.95853,85200000.0
2007-01-31 17:51:00,1.95855,1.95876,1.95855,1.95876,35200000.0
2007-01-31 17:52:00,1.95875,1.9588,1.95852,1.9587,70399999.0
2007-01-31 17:53:00,1.9588,1.95881,1.95845,1.95845,23300000.0
2007-01-31 17:54:00,1.95838,1.95857,1.95838,1.95842,121100002.0
2007-01-31 17:55:00,1.95825,1.95852,1.95825,1.9584,42400000.0
2007-01-31 17:56:00,1.95841,1.95848,1.95829,1.95846,72100000.0
2007-01-31 17:57:00,1.95852,1.95857,1.95792,1.95792,64200000.0
2007-01-31 17:58:00,1.95768,1.95777,1.95756,1.95775,39300000.0
2007-01-31 17:59:00,1.95762,1.95771,1.95737,1.95737,54600000.0
2007-01-31 18:00:00,1.95746,1.95767,1.9573,1.95766,90700001.0
2007-01-31 18:01:00,1.95782,1.95878,1.95782,1.95878,1067599998.0
2007-01-31 18:02:00,1.95882,1.95971,1.95882,1.95947,982100001.0
2007-01-31 18:03:00,1.95951,1.95951,1.95912,1.95919,1279449995.0
2007-01-31 18:04:00,1.95918,1.95918,1.95881,1.95884,924846994.0
2007-01-31 18:05:00,1.9588,1.9592,1.9588,1.9592,961699999.0
2007-01-31 18:06:00,1.95928,1.95957,1.95917,1.95936,947500001.0
2007-01-31 18:07:00,1.95942,1.96052,1.95942,1.96052,1332300002.0
2007-01-31 18:08:00,1.96082,1.96165,1.96082,1.96128,1174399998.0
2007-01-31 18:09:00,1.9615,1.96368,1.96149,1.96274,458293984.0
2007-01-31 18:10:00,1.96261,1.96272,1.96228,1.96245,757300002.0
2007-01-31 18:11:00,1.96235,1.96235,1.96198,1.96208,599499999.0
2007-01-31 18:12:00,1.9621,1.96266,1.9621,1.96251,767449995.0
2007-01-31 18:13:00,1.9626,1.96312,1.9626,1.96294,489049998.0
2007-01-31 18:14:00,1.96299,1.96299,1.96268,1.96288,779199996.0
2007-01-31 18:15:00,1.96303,1.96348,1.96303,1.96318,851850002.0
2007-01-31 18:16:00,1.9631,1.96312,1.96224,1.96242,708300000.0
2007-01-31 18:17:00,1.96247,1.9628,1.96207,1.96207,529000002.0
2007-01-31 18:18:00,1.96196,1.96196,1.96176,1.96178,725200000.0
2007-01-31 18:19:00,1.96191,1.96202,1.96113,1.96113,519500000.0
2007-01-31 18:20:00,1.9611,1.96112,1.96086,1.96098,520899994.0
2007-01-31 18:21:00,1.96103,1.96167,1.96103,1.96148,667000002.0
2007-01-31 18:22:00,1.96147,1.9616,1.96126,1.96126,485799997.0
2007-01-31 18:23:00,1.96122,1.96183,1.96122,1.96182,774849997.0
2007-01-31 18:24:00,1.96195,1.96197,1.96173,1.9619,835400000.0
2007-01-31 18:25:00,1.96187,1.96209,1.96187,1.96209,755299999.0
2007-01-31 18:26:00,1.96209,1.9621,1.96179,1.9621,521300003.0
2007-01-31 18:27:00,1.96211,1.96211,1.96185,1.96195,697700002.0
2007-01-31 18:28:00,1.96195,1.96202,1.96182,1.96202,322546994.0
2007-01-31 18:29:00,1.96196,1.96241,1.96187,1.96241,649549998.0
2007-01-31 18:30:00,1.96249,1.96278,1.96249,1.96265,630399997.0
2007-01-31 18:31:00,1.96273,1.96289,1.96273,1.96278,478900000.0
2007-01-31 18:32:00,1.96274,1.96274,1.96232,1.96232,330600000.0
2007-01-31 18:33:00,1.96228,1.96255,1.96228,1.9624,752470006.0
2007-01-31 18:34:00,1.96238,1.96251,1.96208,1.96231,595899999.0
2007-01-31 18:35:00,1.96233,1.96248,1.9622,1.96237,327800000.0
2007-01-31 18:36:00,1.96234,1.96252,1.96228,1.96244,105299999.0
2007-01-31 18:37:00,1.96252,1.96302,1.96252,1.96295,126200000.0
2007-01-31 18:38:00,1.96305,1.96309,1.96297,1.96298,233199999.0
2007-01-31 18:39:00,1.9629,1.96301,1.96285,1.96293,183899999.0
2007-01-31 18:40:00,1.9629,1.96293,1.96256,1.96256,439800000.0
2007-01-31 18:41:00,1.96253,1.96307,1.96253,1.96301,360499996.0
2007-01-31 18:42:00,1.96307,1.96349,1.96305,1.96341,182300003.0
2007-01-31 18:43:00,1.9634,1.9634,1.96296,1.96302,135900000.0
2007-01-31 18:44:00,1.96292,1.96305,1.96282,1.96288,403299999.0
2007-01-31 18:45:00,1.96288,1.96303,1.96281,1.96295,255499998.0
2007-01-31 18:46:00,1.96278,1.96287,1.9625,1.9625,220900002.0
2007-01-31 18:47:00,1.96242,1.9627,1.96236,1.96247,260099999.0
2007-01-31 18:48:00,1.96238,1.96238,1.9616,1.96174,382299998.0
2007-01-31 18:49:00,1.96178,1.96207,1.96177,1.96189,86799999.0
2007-01-31 18:50:00,1.96181,1.96181,1.96111,1.96112,211200000.0
2007-01-31 18:51:00,1.9611,1.9611,1.96071,1.96074,482400000.0
2007-01-31 18:52:00,1.9606,1.96064,1.96049,1.9605,511600001.0
2007-01-31 18:53:00,1.96041,1.96068,1.96022,1.96068,521399996.0
2007-01-31 18:54:00,1.96066,1.96067,1.95998,1.95998,194299999.0
2007-01-31 18:55:00,1.96,1.9602,1.96,1.9601,699399999.0
2007-01-31 18:56:00,1.96012,1.96027,1.9601,1.96024,179200000.0
2007-01-31 18:57:00,1.96007,1.96018,1.95993,1.96016,437299999.0
2007-01-31 18:58:00,1.96022,1.96052,1.96021,1.96035,693099996.0
2007-01-31 18:59:00,1.96032,1.96083,1.96029,1.96077,430800002.0
2007-01-31 19:00:00,1.96092,1.96103,1.96085,1.96099,275499999.0
2007-01-31 19:01:00,1.96104,1.96138,1.96104,1.96138,134300000.0
2007-01-31 19:02:00,1.96131,1.96157,1.96131,1.96139,375600003.0
2007-01-31 19:03:00,1.96124,1.96124,1.96062,1.96062,622500003.0
2007-01-31 19:04:00,1.96065,1.96072,1.96056,1.96065,273900000.0
2007-01-31 19:05:00,1.96066,1.96097,1.96065,1.96077,101150001.0
2007-01-31 19:06:00,1.96078,1.96094,1.96066,1.96093,753999998.0
2007-01-31 19:07:00,1.96093,1.96097,1.96068,1.96094,318099999.0
2007-01-31 19:08:00,1.9609,1.96097,1.96075,1.9608,536600001.0
2007-01-31 19:09:00,1.96074,1.96083,1.96061,1.96076,276699998.0
2007-01-31 19:10:00,1.96076,1.96089,1.96076,1.96084,334199999.0
2007-01-31 19:11:00,1.9609,1.96101,1.9609,1.96096,94800000.0
2007-01-31 19:12:00,1.96102,1.96124,1.96097,1.96108,336400003.0
2007-01-31 19:13:00,1.96124,1.96124,1.9611,1.96117,402100001.0
2007-01-31 19:14:00,1.96112,1.96122,1.9611,1.96122,269799997.0
2007-01-31 19:15:00,1.96125,1.96125,1.96115,1.9612,347046991.0
2007-01-31 19:16:00,1.96123,1.96139,1.96123,1.96138,131199997.0
2007-01-31 19:17:00,1.96137,1.96177,1.96137,1.96163,125900000.0
2007-01-31 19:18:00,1.96155,1.9616,1.96143,1.96147,272399996.0
2007-01-31 19:19:00,1.96148,1.96159,1.96141,1.96147,379999999.0
2007-01-31 19:20:00,1.96148,1.96151,1.96133,1.96134,338300002.0
2007-01-31 19:21:00,1.9613,1.96143,1.96124,1.96139,263000000.0
2007-01-31 19:22:00,1.96136,1.96136,1.96107,1.96119,309599997.0
2007-01-31 19:23:00,1.96117,1.9613,1.96108,1.96125,326570002.0
2007-01-31 19:24:00,1.96123,1.96123,1.96107,1.96107,120799998.0
2007-01-31 19:25:00,1.96106,1.96109,1.96097,1.96105,65000000.0
2007-01-31 19:26:00,1.96108,1.96114,1.96098,1.96098,344600001.0
2007-01-31 19:27:00,1.96109,1.96119,1.96101,1.96102,630199996.0
2007-01-31 19:28:00,1.96102,1.9612,1.961,1.9611,346699999.0
2007-01-31 19:29:00,1.96108,1.96135,1.96108,1.96135,320800001.0
2007-01-31 19:30:00,1.9614,1.96148,1.96126,1.96148,486999996.0
2007-01-31 19:31:00,1.96153,1.96177,1.96145,1.96167,234500000.0
2007-01-31 19:32:00,1.96175,1.96179,1.96159,1.96168,323100001.0
2007-01-31 19:33:00,1.96168,1.96175,1.96158,1.96175,334000001.0
2007-01-31 19:34:00,1.96153,1.96176,1.96144,1.96144,236299999.0
2007-01-31 19:35:00,1.96141,1.9616,1.96141,1.96153,392799998.0
2007-01-31 19:36:00,1.96175,1.96195,1.96165,1.96187,374099995.0
2007-01-31 19:37:00,1.96185,1.96209,1.9618,1.96198,241650000.0
2007-01-31 19:38:00,1.96202,1.96238,1.96202,1.96228,113199999.0
2007-01-31 19:39:00,1.96223,1.96243,1.96223,1.96235,234299994.0
2007-01-31 19:40:00,1.96231,1.96238,1.96224,1.9623,345300003.0
2007-01-31 19:41:00,1.96219,1.96225,1.9621,1.96211,356699999.0
2007-01-31 19:42:00,1.96207,1.96213,1.96182,1.96195,282599997.0
2007-01-31 19:43:00,1.96199,1.96212,1.96198,1.962,130899998.0
2007-01-31 19:44:00,1.962,1.96206,1.96191,1.96198,382699998.0
2007-01-31 19:45:00,1.962,1.96205,1.96195,1.96205,119300001.0
2007-01-31 19:46:00,1.96202,1.96209,1.96189,1.962,283999998.0
2007-01-31 19:47:00,1.962,1.96203,1.96197,1.962,161000000.0
2007-01-31 19:48:00,1.96199,1.96199,1.9618,1.96188,169299999.0
2007-01-31 19:49:00,1.96197,1.96203,1.96192,1.96203,290100001.0
2007-01-31 19:50:00,1.96207,1.96216,1.96204,1.9621,350100000.0
2007-01-31 19:51:00,1.96209,1.96216,1.96204,1.96208,302969999.0
2007-01-31 19:52:00,1.96209,1.96221,1.96202,1.96202,131000001.0
2007-01-31 19:53:00,1.96207,1.96223,1.96207,1.96223,94600003.0
2007-01-31 19:54:00,1.9622,1.9622,1.96195,1.96208,191599997.0
2007-01-31 19:55:00,1.96195,1.96206,1.9619,1.96206,150700001.0
2007-01-31 19:56:00,1.96211,1.96213,1.96198,1.96208,316800000.0
2007-01-31 19:57:00,1.962,1.96212,1.96197,1.962,321899996.0
2007-01-31 19:58:00,1.96201,1.96229,1.96201,1.96211,280599999.0
2007-01-31 19:59:00,1.96217,1.96224,1.96202,1.96202,328999994.0
2007-01-31 20:00:00,1.96198,1.96202,1.96186,1.96197,173700001.0
2007-01-31 20:01:00,1.96197,1.96209,1.96187,1.96205,241900000.0
2007-01-31 20:02:00,1.96223,1.96223,1.96199,1.96202,140300000.0
2007-01-31 20:03:00,1.962,1.96219,1.96196,1.96203,143400000.0
2007-01-31 20:04:00,1.96196,1.96196,1.96176,1.96177,233550001.0
2007-01-31 20:05:00,1.96172,1.96186,1.96172,1.9618,232000001.0
2007-01-31 20:06:00,1.96182,1.96191,1.96179,1.96189,154899999.0
2007-01-31 20:07:00,1.96188,1.96192,1.96177,1.96177,115799998.0
2007-01-31 20:08:00,1.96181,1.96191,1.96173,1.96185,234870001.0
2007-01-31 20:09:00,1.96185,1.962,1.96181,1.96192,148300001.0
2007-01-31 20:10:00,1.96193,1.96202,1.96191,1.96195,96400001.0
2007-01-31 20:11:00,1.96203,1.96203,1.96193,1.96203,72100001.0
2007-01-31 20:12:00,1.96199,1.96205,1.96189,1.962,401200000.0
2007-01-31 20:13:00,1.96194,1.96195,1.96179,1.96179,168700001.0
2007-01-31 20:14:00,1.96179,1.96183,1.96171,1.96177,97100000.0
2007-01-31 20:15:00,1.9618,1.9619,1.96177,1.96182,375999997.0
2007-01-31 20:16:00,1.96177,1.96187,1.96177,1.96182,164800001.0
2007-01-31 20:17:00,1.96187,1.96213,1.96187,1.9621,68900000.0
2007-01-31 20:18:00,1.96212,1.96239,1.96212,1.96218,159750000.0
2007-01-31 20:19:00,1.96232,1.96237,1.96222,1.96234,113400001.0
2007-01-31 20:20:00,1.96228,1.96233,1.96221,1.96221,240399998.0
2007-01-31 20:21:00,1.96223,1.96237,1.96223,1.96225,234999997.0
2007-01-31 20:22:00,1.96225,1.96232,1.96225,1.9623,131400001.0
2007-01-31 20:23:00,1.96226,1.96242,1.96222,1.96235,300600000.0
2007-01-31 20:24:00,1.96236,1.96251,1.96236,1.96247,70000000.0
2007-01-31 20:25:00,1.96245,1.96245,1.96225,1.96232,493950003.0
2007-01-31 20:26:00,1.96223,1.96234,1.96211,1.96213,510799998.0
2007-01-31 20:27:00,1.96217,1.96223,1.96215,1.96221,232400002.0
2007-01-31 20:28:00,1.9622,1.9622,1.96199,1.96199,286099999.0
2007-01-31 20:29:00,1.96205,1.96213,1.96191,1.96195,256999999.0
2007-01-31 20:30:00,1.96194,1.96201,1.96187,1.9619,841800000.0
2007-01-31 20:31:00,1.96188,1.96205,1.96182,1.96185,584399993.0
2007-01-31 20:32:00,1.96181,1.96201,1.96178,1.9619,678999999.0
2007-01-31 20:33:00,1.96191,1.96211,1.96185,1.96199,232650000.0
2007-01-31 20:34:00,1.96207,1.96216,1.96206,1.96209,65200000.0
2007-01-31 20:35:00,1.9621,1.96215,1.96208,1.96208,51200000.0
2007-01-31 20:36:00,1.96211,1.96228,1.96211,1.96218,226300000.0
2007-01-31 20:37:00,1.96223,1.96263,1.96223,1.96236,161899999.0
2007-01-31 20:38:00,1.96238,1.96264,1.96238,1.96246,311500002.0
2007-01-31 20:39:00,1.96263,1.96264,1.96228,1.9624,303999996.0
2007-01-31 20:40:00,1.96237,1.96239,1.96224,1.96225,136000000.0
2007-01-31 20:41:00,1.96213,1.96223,1.96205,1.96206,182900000.0
2007-01-31 20:42:00,1.96205,1.96205,1.962,1.962,56599999.0
2007-01-31 20:43:00,1.96195,1.96195,1.96165,1.96165,240600001.0
2007-01-31 20:44:00,1.96158,1.96177,1.96158,1.96172,378600000.0
2007-01-31 20:45:00,1.96177,1.96185,1.96177,1.96177,78300000.0
2007-01-31 20:46:00,1.96187,1.96202,1.96182,1.96182,202800003.0
2007-01-31 20:47:00,1.96175,1.96184,1.96168,1.96177,444399993.0
2007-01-31 20:48:00,1.96172,1.96173,1.96163,1.96173,160900001.0
2007-01-31 20:49:00,1.96175,1.96175,1.96164,1.96175,133300001.0
2007-01-31 20:50:00,1.96172,1.96182,1.96165,1.96182,302200000.0
2007-01-31 20:51:00,1.96185,1.96196,1.96176,1.96181,291000002.0
2007-01-31 20:52:00,1.96174,1.96202,1.96174,1.96202,261500000.0
2007-01-31 20:53:00,1.96196,1.96196,1.96172,1.9618,685246991.0
2007-01-31 20:54:00,1.96179,1.96207,1.96179,1.96199,333600002.0
2007-01-31 20:55:00,1.96203,1.96203,1.96184,1.96184,359500000.0
2007-01-31 20:56:00,1.9618,1.9619,1.96146,1.96146,357600001.0
2007-01-31 20:57:00,1.96147,1.9616,1.96143,1.96143,582200000.0
2007-01-31 20:58:00,1.9615,1.96157,1.96146,1.96157,159500001.0
2007-01-31 20:59:00,1.96155,1.96159,1.96141,1.9615,705299996.0
2007-01-31 21:00:00,1.96146,1.96161,1.96142,1.96158,405899998.0
2007-01-31 21:01:00,1.96152,1.96171,1.96151,1.9616,448399992.0
2007-01-31 21:02:00,1.9616,1.96169,1.96153,1.96167,142800000.0
2007-01-31 21:03:00,1.96158,1.96164,1.96143,1.96149,152099998.0
2007-01-31 21:04:00,1.9614,1.96161,1.96131,1.96131,253500008.0
2007-01-31 21:05:00,1.96125,1.96138,1.96124,1.96131,219700000.0
2007-01-31 21:06:00,1.96126,1.96138,1.96118,1.96118,193299997.0
2007-01-31 21:07:00,1.96117,1.9614,1.96116,1.9614,87399999.0
2007-01-31 21:08:00,1.9614,1.9614,1.96131,1.96136,38099999.0
2007-01-31 21:09:00,1.96128,1.96133,1.96112,1.96112,63499999.0
2007-01-31 21:10:00,1.96113,1.96117,1.96109,1.96113,121400001.0
2007-01-31 21:11:00,1.96113,1.9613,1.9611,1.96123,142300002.0
2007-01-31 21:12:00,1.96134,1.96183,1.96134,1.96167,59900000.0
2007-01-31 21:13:00,1.96169,1.96212,1.96153,1.96153,245599998.0
2007-01-31 21:14:00,1.96143,1.96197,1.96043,1.96078,353499999.0
2007-01-31 21:15:00,1.96099,1.96192,1.96033,1.96191,215499998.0
2007-01-31 21:16:00,1.96194,1.96317,1.96188,1.96317,44900001.0
2007-01-31 21:17:00,1.96338,1.96617,1.96338,1.96617,109800000.0
2007-01-31 21:18:00,1.96639,1.96659,1.96617,1.96618,45800000.0
2007-01-31 21:19:00,1.96621,1.96621,1.96544,1.96544,107800000.0
2007-01-31 21:20:00,1.96546,1.96546,1.96392,1.96419,337000001.0
2007-01-31 21:21:00,1.96402,1.96473,1.96398,1.96425,77700000.0
2007-01-31 21:22:00,1.96419,1.96426,1.96392,1.96425,189200000.0
2007-01-31 21:23:00,1.9642,1.96454,1.96408,1.96454,46970000.0
2007-01-31 21:24:00,1.9645,1.9645,1.96343,1.96351,140899998.0
2007-01-31 21:25:00,1.96374,1.96406,1.96359,1.96404,158000001.0
2007-01-31 21:26:00,1.96425,1.96475,1.96425,1.96467,40399999.0
2007-01-31 21:27:00,1.96462,1.96494,1.96444,1.96444,84550001.0
2007-01-31 21:28:00,1.96438,1.96458,1.96383,1.96458,200800000.0
2007-01-31 21:29:00,1.96428,1.96442,1.96405,1.96419,47900000.0
2007-01-31 21:30:00,1.96388,1.96459,1.96382,1.96459,61399999.0
2007-01-31 21:31:00,1.96476,1.96476,1.96418,1.96418,29200000.0
2007-01-31 21:32:00,1.96417,1.96447,1.96397,1.96402,192400000.0
2007-01-31 21:33:00,1.96396,1.96404,1.96378,1.96393,237200000.0
2007-01-31 21:34:00,1.964,1.96409,1.96387,1.96387,241700000.0
2007-01-31 21:35:00,1.96382,1.96383,1.96354,1.96354,37300000.0
2007-01-31 21:36:00,1.9635,1.96379,1.96342,1.96342,57500000.0
2007-01-31 21:37:00,1.96346,1.96359,1.96338,1.96338,243000001.0
2007-01-31 21:38:00,1.96346,1.96419,1.96346,1.96407,108000001.0
2007-01-31 21:39:00,1.96417,1.96424,1.96396,1.96399,41900000.0
2007-01-31 21:40:00,1.9639,1.9639,1.96372,1.96372,122200000.0
2007-01-31 21:41:00,1.96361,1.96361,1.96294,1.96298,147300002.0
2007-01-31 21:42:00,1.96294,1.96301,1.96284,1.96301,83900001.0
2007-01-31 21:43:00,1.96315,1.96373,1.96315,1.96358,89299999.0
2007-01-31 21:44:00,1.96362,1.96362,1.9633,1.96341,126999999.0
2007-01-31 21:45:00,1.96341,1.96388,1.9634,1.96388,80100000.0
2007-01-31 21:46:00,1.96399,1.9642,1.96399,1.96415,106399997.0
2007-01-31 21:47:00,1.96413,1.96429,1.96397,1.96401,246299997.0
2007-01-31 21:48:00,1.96389,1.96456,1.96389,1.96456,149899998.0
2007-01-31 21:49:00,1.96448,1.96476,1.96448,1.96476,101299998.0
2007-01-31 21:50:00,1.96466,1.96482,1.96464,1.96477,67200000.0
2007-01-31 21:51:00,1.9648,1.96548,1.9648,1.96548,215800001.0
2007-01-31 21:52:00,1.96547,1.96551,1.96523,1.96523,55699999.0
2007-01-31 21:53:00,1.96523,1.96548,1.96521,1.96541,78800000.0
2007-01-31 21:54:00,1.96541,1.96541,1.9648,1.9648,57700000.0
2007-01-31 21:55:00,1.96488,1.96509,1.96488,1.96498,256599998.0
2007-01-31 21:56:00,1.96497,1.96497,1.96469,1.96469,78700000.0
2007-01-31 21:57:00,1.96468,1.96487,1.96454,1.96454,162899999.0
2007-01-31 21:58:00,1.96454,1.96472,1.96446,1.96446,62200000.0
2007-01-31 21:59:00,1.96423,1.96426,1.96357,1.96361,367900001.0
2007-01-31 22:00:00,1.96355,1.9639,1.96341,1.96387,231300001.0
2007-01-31 22:01:00,1.96402,1.96423,1.96402,1.96422,119700000.0
2007-01-31 22:02:00,1.96434,1.96486,1.96434,1.96486,168599998.0
2007-01-31 22:03:00,1.96485,1.96485,1.96458,1.96469,119899998.0
2007-01-31 22:04:00,1.96478,1.96489,1.96478,1.9648,236600001.0
2007-01-31 22:05:00,1.96481,1.96496,1.96481,1.9649,126300000.0
2007-01-31 22:06:00,1.9649,1.96499,1.9649,1.96497,57899999.0
2007-01-31 22:07:00,1.96494,1.96504,1.96487,1.96502,37100000.0
2007-01-31 22:08:00,1.96519,1.96531,1.96514,1.96531,132900000.0
2007-01-31 22:09:00,1.96532,1.96539,1.96505,1.96505,60000001.0
2007-01-31 22:10:00,1.9649,1.96499,1.96483,1.96486,44000000.0
2007-01-31 22:11:00,1.96492,1.96493,1.96436,1.96442,91800000.0
2007-01-31 22:12:00,1.96436,1.96436,1.96394,1.96399,109949999.0
2007-01-31 22:13:00,1.96404,1.96416,1.96403,1.96403,44000000.0
2007-01-31 22:14:00,1.96405,1.96427,1.96405,1.96427,28700000.0
2007-01-31 22:15:00,1.96436,1.96452,1.96413,1.9644,186599999.0
2007-01-31 22:16:00,1.96447,1.96465,1.96447,1.9646,256700002.0
2007-01-31 22:17:00,1.96464,1.96472,1.96448,1.96472,77199998.0
2007-01-31 22:18:00,1.96469,1.96469,1.96447,1.96454,90600000.0
2007-01-31 22:19:00,1.96455,1.96457,1.96452,1.96452,68800000.0
2007-01-31 22:20:00,1.96461,1.96461,1.96436,1.96437,101299999.0
2007-01-31 22:21:00,1.96436,1.96439,1.96428,1.96428,110700001.0
2007-01-31 22:22:00,1.96426,1.96435,1.96426,1.96428,60600000.0
2007-01-31 22:23:00,1.96433,1.96449,1.96429,1.96429,118700001.0
2007-01-31 22:24:00,1.9643,1.96442,1.96428,1.96433,65800000.0
2007-01-31 22:25:00,1.96434,1.9644,1.96432,1.96438,149800001.0
2007-01-31 22:26:00,1.96438,1.96443,1.96434,1.96443,18700000.0
2007-01-31 22:27:00,1.96436,1.96437,1.96423,1.96433,43000000.0
2007-01-31 22:28:00,1.9644,1.9644,1.9642,1.96425,82700001.0
2007-01-31 22:29:00,1.96421,1.96422,1.96402,1.96402,173300001.0
2007-01-31 22:30:00,1.96404,1.96406,1.964,1.964,91900001.0
2007-01-31 22:31:00,1.96401,1.96405,1.964,1.96405,69500001.0
2007-01-31 22:32:00,1.96404,1.96413,1.96392,1.96392,237300000.0
2007-01-31 22:33:00,1.96386,1.96389,1.96376,1.96384,132000002.0
2007-01-31 22:34:00,1.96382,1.96382,1.96362,1.96362,132600002.0
2007-01-31 22:35:00,1.96367,1.9638,1.96367,1.9637,51800000.0
2007-01-31 22:36:00,1.96378,1.96387,1.96377,1.96382,58900000.0
2007-01-31 22:37:00,1.96391,1.96391,1.96353,1.96353,65500000.0
2007-01-31 22:38:00,1.96353,1.9636,1.96353,1.96358,63599998.0
2007-01-31 22:39:00,1.96362,1.96366,1.96361,1.96361,70799999.0
2007-01-31 22:40:00,1.96363,1.96378,1.96363,1.96378,100499999.0
2007-01-31 22:41:00,1.96371,1.96392,1.96368,1.96392,93200001.0
2007-01-31 22:42:00,1.96388,1.96402,1.9638,1.96402,73900001.0
2007-01-31 22:43:00,1.96392,1.96392,1.96375,1.9638,140700002.0
2007-01-31 22:44:00,1.96383,1.9639,1.96379,1.9639,159699996.0
2007-01-31 22:45:00,1.96389,1.96402,1.96382,1.96402,93900001.0
2007-01-31 22:46:00,1.96389,1.96409,1.96389,1.96409,67599998.0
2007-01-31 22:47:00,1.96415,1.96425,1.96409,1.96425,79600000.0
2007-01-31 22:48:00,1.96428,1.96431,1.9642,1.9642,33000000.0
2007-01-31 22:49:00,1.96426,1.96436,1.96426,1.96428,17700000.0
2007-01-31 22:50:00,1.96432,1.96454,1.96432,1.96441,74599997.0
2007-01-31 22:51:00,1.96449,1.9648,1.96449,1.9648,12200000.0
2007-01-31 22:52:00,1.96497,1.96544,1.96497,1.96525,40800000.0
2007-01-31 22:53:00,1.9652,1.9652,1.96489,1.96512,16700000.0
2007-01-31 22:54:00,1.96513,1.96515,1.96497,1.96497,62800000.0
2007-01-31 22:55:00,1.96491,1.96502,1.9649,1.96502,68600000.0
2007-01-31 22:56:00,1.96493,1.96493,1.96458,1.96458,93700000.0
2007-01-31 22:57:00,1.96469,1.96469,1.96456,1.96456,11800000.0
2007-01-31 22:58:00,1.96458,1.9647,1.96451,1.9647,104600000.0
2007-01-31 22:59:00,1.96465,1.96465,1.96444,1.96448,167300000.0
2007-01-31 23:00:00,1.96431,1.96431,1.96399,1.96411,56399999.0
2007-01-31 23:01:00,1.96442,1.96448,1.96442,1.96448,54499999.0
2007-01-31 23:02:00,1.96449,1.96464,1.96448,1.96457,74199999.0
2007-01-31 23:03:00,1.96451,1.96453,1.96439,1.96453,47000000.0
2007-01-31 23:04:00,1.96438,1.96438,1.96418,1.96433,50300000.0
2007-01-31 23:05:00,1.9643,1.96433,1.9643,1.96433,13200000.0
2007-01-31 23:06:00,1.9643,1.96434,1.96423,1.96434,61300001.0
2007-01-31 23:07:00,1.96448,1.96461,1.96441,1.96461,41900000.0
2007-01-31 23:08:00,1.96458,1.96458,1.96446,1.96448,59100001.0
2007-01-31 23:09:00,1.9645,1.9645,1.96433,1.9644,27800000.0
2007-01-31 23:10:00,1.9644,1.96445,1.9644,1.96445,20300000.0
2007-01-31 23:11:00,1.96447,1.9645,1.96436,1.96448,23300000.0
2007-01-31 23:12:00,1.96446,1.96446,1.9644,1.96445,57700000.0
2007-01-31 23:13:00,1.96452,1.96452,1.96434,1.96434,92099999.0
2007-01-31 23:14:00,1.96422,1.96433,1.96415,1.9643,120600002.0
2007-01-31 23:15:00,1.96422,1.96422,1.96401,1.96401,22900000.0
2007-01-31 23:16:00,1.96395,1.96395,1.96369,1.96369,48999999.0
2007-01-31 23:17:00,1.96368,1.96377,1.96368,1.96377,81399999.0
2007-01-31 23:18:00,1.96374,1.96374,1.96358,1.96368,56200000.0
2007-01-31 23:19:00,1.96367,1.96371,1.96362,1.96368,64200000.0
2007-01-31 23:20:00,1.96372,1.96372,1.96363,1.96363,27600000.0
2007-01-31 23:21:00,1.96355,1.96382,1.96355,1.96382,48600000.0
2007-01-31 23:22:00,1.96377,1.96384,1.96372,1.96378,27000000.0
2007-01-31 23:23:00,1.96373,1.96398,1.96373,1.96398,49200000.0
2007-01-31 23:24:00,1.96403,1.96404,1.96399,1.96403,65000001.0
2007-01-31 23:25:00,1.96396,1.96404,1.96396,1.96404,8700000.0
2007-01-31 23:26:00,1.96408,1.9641,1.96408,1.9641,19600000.0
2007-01-31 23:27:00,1.96406,1.96406,1.96405,1.96405,29400000.0
2007-01-31 23:28:00,1.96398,1.96402,1.96398,1.96402,11300000.0
2007-01-31 23:29:00,1.96407,1.96413,1.96404,1.96412,112499999.0
2007-01-31 23:30:00,1.96411,1.96411,1.96404,1.96409,56600002.0
2007-01-31 23:31:00,1.96393,1.96409,1.96392,1.96392,74000000.0
2007-01-31 23:32:00,1.9639,1.96398,1.96382,1.9639,74999999.0
2007-01-31 23:33:00,1.96403,1.96411,1.96396,1.96405,36299999.0
2007-01-31 23:34:00,1.96425,1.96463,1.96425,1.96452,81099998.0
2007-01-31 23:35:00,1.9645,1.9645,1.96425,1.96445,32500000.0
2007-01-31 23:36:00,1.96448,1.96448,1.96444,1.96447,13600000.0
2007-01-31 23:37:00,1.96441,1.96445,1.96429,1.96436,46900000.0
2007-01-31 23:38:00,1.96427,1.96441,1.96427,1.9643,31000000.0
2007-01-31 23:39:00,1.96427,1.96431,1.96423,1.96423,100000000.0
2007-01-31 23:40:00,1.96427,1.96433,1.96426,1.96433,24799999.0
2007-01-31 23:41:00,1.9642,1.96438,1.96408,1.96422,66800000.0
2007-01-31 23:42:00,1.96427,1.96438,1.96416,1.96416,65570000.0
2007-01-31 23:43:00,1.96428,1.96448,1.96428,1.96446,81300000.0
2007-01-31 23:44:00,1.96435,1.96438,1.96425,1.96437,112600001.0
2007-01-31 23:45:00,1.96457,1.9646,1.96443,1.96449,57900000.0
2007-01-31 23:46:00,1.9645,1.9646,1.9645,1.9646,28500000.0
2007-01-31 23:47:00,1.9646,1.9646,1.96446,1.9645,57200000.0
2007-01-31 23:48:00,1.96452,1.96459,1.96452,1.96458,16850000.0
2007-01-31 23:49:00,1.96468,1.96473,1.96468,1.96473,62400001.0
2007-01-31 23:50:00,1.9647,1.96493,1.9647,1.96482,143700000.0
2007-01-31 23:51:00,1.96485,1.9649,1.96478,1.96478,37400000.0
2007-01-31 23:52:00,1.96473,1.96481,1.96473,1.96477,33300001.0
2007-01-31 23:53:00,1.96478,1.96491,1.96475,1.96491,24000000.0
2007-01-31 23:54:00,1.965,1.965,1.96479,1.96481,57000000.0
2007-01-31 23:55:00,1.96476,1.96476,1.96467,1.96467,44300000.0
2007-01-31 23:56:00,1.96477,1.96477,1.96454,1.96454,66399999.0
2007-01-31 23:57:00,1.96465,1.96475,1.96465,1.96475,11700000.0
2007-01-31 23:58:00,1.96488,1.96514,1.96486,1.96513,52000000.0
2007-01-31 23:59:00,1.96508,1.96543,1.96498,1.96525,48299999.0
2007-02-01 00:00:00,1.96501,1.96501,1.96497,1.96497,2100000.0
2007-02-01 00:01:00,1.9648,1.9649,1.96477,1.96477,56699999.0
2007-02-01 00:02:00,1.96484,1.96496,1.9648,1.9648,23500000.0
2007-02-01 00:03:00,1.96466,1.96466,1.96444,1.96455,66500001.0
2007-02-01 00:04:00,1.96449,1.96456,1.96449,1.96456,27900001.0
2007-02-01 00:05:00,1.96452,1.9646,1.96448,1.96452,56400000.0
2007-02-01 00:06:00,1.9646,1.96475,1.9646,1.96462,73899999.0
2007-02-01 00:07:00,1.96449,1.96469,1.96449,1.96461,54599999.0
2007-02-01 00:08:00,1.96467,1.96467,1.9645,1.9645,52100000.0
2007-02-01 00:09:00,1.96452,1.96459,1.96444,1.96444,56400001.0
2007-02-01 00:10:00,1.96442,1.96449,1.96423,1.96423,17000000.0
2007-02-01 00:11:00,1.96423,1.96429,1.96411,1.96421,114399999.0
2007-02-01 00:12:00,1.96424,1.96453,1.96424,1.9645,56400000.0
2007-02-01 00:13:00,1.96439,1.96443,1.96427,1.96429,35000000.0
2007-02-01 00:14:00,1.96428,1.96428,1.96419,1.96421,50700000.0
2007-02-01 00:15:00,1.96401,1.96411,1.96401,1.96404,18700000.0
2007-02-01 00:16:00,1.96406,1.96406,1.96368,1.96402,73000001.0
2007-02-01 00:17:00,1.9642,1.96426,1.96409,1.96416,49900000.0
2007-02-01 00:18:00,1.96413,1.96419,1.96398,1.9641,48100001.0
2007-02-01 00:19:00,1.96395,1.96407,1.9639,1.96407,23100000.0
2007-02-01 00:20:00,1.96408,1.96412,1.96408,1.96412,500000.0
2007-02-01 00:21:00,1.9641,1.9641,1.9641,1.9641,31800000.0
2007-02-01 00:22:00,1.96407,1.96408,1.96406,1.96408,65900001.0
2007-02-01 00:23:00,1.9642,1.9642,1.96414,1.96418,52800000.0
2007-02-01 00:24:00,1.96434,1.9644,1.96418,1.9644,46500000.0
2007-02-01 00:25:00,1.96431,1.96446,1.96416,1.96416,52399999.0
2007-02-01 00:26:00,1.9642,1.96425,1.96418,1.9642,50400000.0
2007-02-01 00:27:00,1.96412,1.96425,1.96412,1.9642,37400001.0
2007-02-01 00:28:00,1.96423,1.96423,1.96402,1.96409,37800001.0
2007-02-01 00:29:00,1.96396,1.96407,1.96394,1.96405,123600000.0
2007-02-01 00:30:00,1.96409,1.96409,1.96406,1.96406,9900000.0
2007-02-01 00:31:00,1.96411,1.96411,1.96404,1.96404,11600000.0
2007-02-01 00:32:00,1.96385,1.96385,1.96354,1.96364,35400000.0
2007-02-01 00:33:00,1.96372,1.96378,1.96372,1.96378,1500000.0
2007-02-01 00:34:00,1.96385,1.96394,1.96377,1.96377,74199999.0
2007-02-01 00:35:00,1.96373,1.96387,1.96369,1.96372,68299998.0
2007-02-01 00:36:00,1.96368,1.96392,1.96368,1.96392,42300000.0
2007-02-01 00:37:00,1.96394,1.96406,1.96394,1.96397,27000000.0
2007-02-01 00:38:00,1.96393,1.964,1.96382,1.96383,44000000.0
2007-02-01 00:39:00,1.96393,1.96393,1.96383,1.96383,16300000.0
2007-02-01 00:40:00,1.96385,1.96399,1.96385,1.96387,59900001.0
2007-02-01 00:41:00,1.96384,1.96391,1.96384,1.96387,17500000.0
2007-02-01 00:42:00,1.96378,1.96382,1.96368,1.96379,32400000.0
2007-02-01 00:43:00,1.96389,1.96389,1.9635,1.96362,112499999.0
2007-02-01 00:44:00,1.96393,1.96399,1.96383,1.96383,45000000.0
2007-02-01 00:45:00,1.96397,1.96397,1.96373,1.96374,45900000.0
2007-02-01 00:46:00,1.96378,1.96387,1.96375,1.96382,107100001.0
2007-02-01 00:47:00,1.96384,1.96395,1.96375,1.96376,26600000.0
2007-02-01 00:48:00,1.96372,1.9638,1.96368,1.9638,58200002.0
2007-02-01 00:49:00,1.9638,1.96385,1.9638,1.96383,71500000.0
2007-02-01 00:50:00,1.96389,1.96389,1.96386,1.96386,17900000.0
2007-02-01 00:51:00,1.96384,1.96392,1.96378,1.96392,45400000.0
2007-02-01 00:52:00,1.96395,1.96395,1.96389,1.9639,10800000.0
2007-02-01 00:53:00,1.96386,1.96392,1.96384,1.96384,49100001.0
2007-02-01 00:54:00,1.9639,1.96395,1.9639,1.96395,20500000.0
2007-02-01 00:55:00,1.96391,1.96402,1.96391,1.96397,64900000.0
2007-02-01 00:56:00,1.96397,1.96398,1.96397,1.96398,14800000.0
2007-02-01 00:57:00,1.96406,1.96406,1.96397,1.96398,46600001.0
2007-02-01 00:58:00,1.96397,1.96405,1.96395,1.964,111000001.0
2007-02-01 00:59:00,1.964,1.96412,1.96391,1.96409,72700000.0
2007-02-01 01:00:00,1.96406,1.96414,1.96406,1.96414,25400000.0
2007-02-01 01:01:00,1.96412,1.9642,1.96403,1.96403,41500000.0
2007-02-01 01:02:00,1.96401,1.96421,1.96401,1.96411,32100000.0
2007-02-01 01:03:00,1.96422,1.96423,1.96413,1.96422,97800001.0
2007-02-01 01:04:00,1.96428,1.96428,1.96408,1.96408,52900000.0
2007-02-01 01:05:00,1.96419,1.96445,1.96419,1.96431,100000000.0
2007-02-01 01:06:00,1.96432,1.96438,1.96417,1.9643,118900000.0
2007-02-01 01:07:00,1.96427,1.96439,1.96407,1.96416,83400001.0
2007-02-01 01:08:00,1.96425,1.96438,1.96425,1.96438,37400000.0
2007-02-01 01:09:00,1.96438,1.96444,1.96435,1.96444,77100001.0
2007-02-01 01:10:00,1.96438,1.96438,1.96432,1.96437,28000001.0
2007-02-01 01:11:00,1.9644,1.9644,1.96424,1.96425,25800000.0
2007-02-01 01:12:00,1.96447,1.96447,1.96429,1.96432,70800000.0
2007-02-01 01:13:00,1.96438,1.96438,1.96438,1.96438,21100000.0
2007-02-01 01:14:00,1.96435,1.96435,1.96435,1.96435,54399999.0
2007-02-01 01:15:00,1.9643,1.96434,1.9642,1.96428,109700001.0
2007-02-01 01:16:00,1.96428,1.96429,1.96427,1.96429,63600000.0
2007-02-01 01:17:00,1.96433,1.96443,1.9643,1.96438,93800004.0
2007-02-01 01:18:00,1.96446,1.96453,1.96442,1.96453,45400000.0
2007-02-01 01:19:00,1.96444,1.96446,1.96435,1.96435,58600001.0
2007-02-01 01:20:00,1.96444,1.96452,1.96444,1.9645,51800000.0
2007-02-01 01:21:00,1.96434,1.96437,1.96433,1.96437,28000000.0
2007-02-01 01:22:00,1.96433,1.96444,1.96433,1.96444,2500000.0
2007-02-01 01:23:00,1.9645,1.96455,1.9645,1.96455,13200000.0
2007-02-01 01:24:00,1.96451,1.96456,1.96449,1.96449,50799998.0
2007-02-01 01:25:00,1.96444,1.96444,1.96431,1.96438,98500000.0
2007-02-01 01:26:00,1.96444,1.96444,1.96437,1.96437,27500000.0
2007-02-01 01:27:00,1.96419,1.96426,1.96416,1.96426,92099998.0
2007-02-01 01:28:00,1.96422,1.9643,1.96412,1.96412,29700000.0
2007-02-01 01:29:00,1.96429,1.96435,1.96429,1.96429,54999999.0
2007-02-01 01:30:00,1.96432,1.96432,1.96425,1.96425,31400000.0
2007-02-01 01:31:00,1.96428,1.96428,1.96419,1.9642,68499999.0
2007-02-01 01:32:00,1.96421,1.96431,1.96421,1.96431,6400000.0
2007-02-01 01:33:00,1.9641,1.96419,1.96404,1.96408,42600000.0
2007-02-01 01:34:00,1.96432,1.96434,1.96423,1.96434,30500000.0
2007-02-01 01:35:00,1.96427,1.96427,1.96414,1.96414,38600000.0
2007-02-01 01:36:00,1.96414,1.96414,1.96405,1.96407,41300000.0
2007-02-01 01:37:00,1.96405,1.96405,1.96398,1.96402,80000001.0
2007-02-01 01:38:00,1.96397,1.96401,1.96392,1.96392,55700002.0
2007-02-01 01:39:00,1.96392,1.96392,1.96375,1.96378,50999999.0
2007-02-01 01:40:00,1.96377,1.9639,1.96377,1.96384,45099999.0
2007-02-01 01:41:00,1.96385,1.96385,1.96372,1.9638,99900001.0
2007-02-01 01:42:00,1.96384,1.96391,1.9638,1.96388,70700000.0
2007-02-01 01:43:00,1.96388,1.96394,1.96385,1.96394,65299999.0
2007-02-01 01:44:00,1.96387,1.96393,1.96384,1.96389,63800000.0
2007-02-01 01:45:00,1.96392,1.96392,1.9638,1.9638,25600000.0
2007-02-01 01:46:00,1.96376,1.96376,1.96367,1.9637,34600000.0
2007-02-01 01:47:00,1.96372,1.96381,1.96368,1.96375,95099999.0
2007-02-01 01:48:00,1.96364,1.96364,1.96344,1.96355,49999999.0
2007-02-01 01:49:00,1.96349,1.96349,1.96346,1.96346,34199999.0
2007-02-01 01:50:00,1.96352,1.96352,1.96343,1.96343,4500000.0
2007-02-01 01:51:00,1.96352,1.96357,1.9635,1.96352,85000001.0
2007-02-01 01:52:00,1.96354,1.96369,1.96354,1.96369,66600000.0
2007-02-01 01:53:00,1.96367,1.96381,1.96364,1.96364,65199999.0
2007-02-01 01:54:00,1.96345,1.96358,1.96345,1.96357,57400001.0
2007-02-01 01:55:00,1.96361,1.96367,1.96355,1.96355,55000000.0
2007-02-01 01:56:00,1.96345,1.96345,1.96327,1.96327,20500000.0
2007-02-01 01:57:00,1.96322,1.96324,1.96297,1.96297,49600000.0
2007-02-01 01:58:00,1.96281,1.96281,1.96236,1.96261,30400000.0
2007-02-01 01:59:00,1.96258,1.96303,1.96257,1.96303,20100000.0
2007-02-01 02:00:00,1.9632,1.96353,1.9632,1.96353,53599998.0
2007-02-01 02:01:00,1.96358,1.96361,1.96354,1.96359,30200000.0
2007-02-01 02:02:00,1.96374,1.96393,1.96374,1.96393,95200001.0
2007-02-01 02:03:00,1.9639,1.96419,1.9639,1.96419,72300000.0
2007-02-01 02:04:00,1.96411,1.96424,1.96411,1.96415,13700000.0
2007-02-01 02:05:00,1.96396,1.96399,1.96385,1.96399,67000000.0
2007-02-01 02:06:00,1.96398,1.96398,1.96373,1.96379,57200000.0
2007-02-01 02:07:00,1.96389,1.96397,1.96389,1.96397,20400000.0
2007-02-01 02:08:00,1.96397,1.96417,1.96388,1.96417,39000000.0
2007-02-01 02:09:00,1.96408,1.96418,1.96406,1.96418,41900000.0
2007-02-01 02:10:00,1.9642,1.9642,1.96395,1.96398,50300001.0
2007-02-01 02:11:00,1.96406,1.96409,1.96396,1.96406,90500000.0
2007-02-01 02:12:00,1.964,1.96405,1.96395,1.96395,48399999.0
2007-02-01 02:13:00,1.96396,1.96399,1.96376,1.96397,82599999.0
2007-02-01 02:14:00,1.96405,1.96405,1.964,1.964,44500000.0
2007-02-01 02:15:00,1.96405,1.96405,1.96395,1.96405,71800001.0
2007-02-01 02:16:00,1.96397,1.96397,1.9639,1.9639,43600000.0
2007-02-01 02:17:00,1.96385,1.96388,1.96379,1.96388,35700000.0
2007-02-01 02:18:00,1.96389,1.96394,1.96382,1.96394,90999998.0
2007-02-01 02:19:00,1.9639,1.96402,1.96388,1.96402,75300000.0
2007-02-01 02:20:00,1.964,1.96407,1.964,1.96407,50500001.0
2007-02-01 02:21:00,1.96396,1.96396,1.96382,1.96382,38500000.0
2007-02-01 02:22:00,1.96369,1.96382,1.96368,1.96368,118100001.0
2007-02-01 02:23:00,1.96373,1.96381,1.96365,1.96365,55800000.0
2007-02-01 02:24:00,1.9636,1.96365,1.9636,1.9636,50300001.0
2007-02-01 02:25:00,1.96351,1.9636,1.96351,1.96355,25300000.0
2007-02-01 02:26:00,1.96356,1.96363,1.96343,1.96358,96899998.0
2007-02-01 02:27:00,1.96353,1.96366,1.96353,1.96365,78800000.0
2007-02-01 02:28:00,1.96333,1.96333,1.96327,1.96327,12400000.0
2007-02-01 02:29:00,1.96306,1.96309,1.96304,1.96309,55499999.0
2007-02-01 02:30:00,1.96301,1.96308,1.96301,1.96308,22100000.0
2007-02-01 02:31:00,1.96317,1.9633,1.96282,1.96307,58600000.0
2007-02-01 02:32:00,1.96319,1.96327,1.96319,1.9632,95600001.0
2007-02-01 02:33:00,1.96313,1.96325,1.96313,1.96316,80300000.0
2007-02-01 02:34:00,1.96317,1.96324,1.96313,1.96313,45300001.0
2007-02-01 02:35:00,1.96313,1.96322,1.963,1.963,47500000.0
2007-02-01 02:36:00,1.96314,1.96328,1.96314,1.9632,55600000.0
2007-02-01 02:37:00,1.96306,1.96322,1.96303,1.96317,66300001.0
2007-02-01 02:38:00,1.96314,1.96339,1.96314,1.96339,48500001.0
2007-02-01 02:39:00,1.96341,1.96345,1.96334,1.96345,53599998.0
2007-02-01 02:40:00,1.96339,1.96339,1.96336,1.96336,28300000.0
2007-02-01 02:41:00,1.96336,1.9634,1.96336,1.96339,76299999.0
2007-02-01 02:42:00,1.96342,1.96343,1.96333,1.96336,60599999.0
2007-02-01 02:43:00,1.96332,1.96339,1.96332,1.96337,27000000.0
2007-02-01 02:44:00,1.96336,1.96352,1.96336,1.96345,126700000.0
2007-02-01 02:45:00,1.96341,1.96347,1.96341,1.96343,14500000.0
2007-02-01 02:46:00,1.96348,1.96359,1.96348,1.96355,102100002.0
2007-02-01 02:47:00,1.96367,1.96368,1.96367,1.96368,48800000.0
2007-02-01 02:48:00,1.96368,1.96384,1.96368,1.96374,64000000.0
2007-02-01 02:49:00,1.96372,1.96382,1.96372,1.96378,43299999.0
2007-02-01 02:50:00,1.96372,1.96372,1.96354,1.96354,56300001.0
2007-02-01 02:51:00,1.96363,1.96365,1.96349,1.96349,31200000.0
2007-02-01 02:52:00,1.96338,1.96345,1.96331,1.96341,35000000.0
2007-02-01 02:53:00,1.96338,1.96346,1.96338,1.9634,98999999.0
2007-02-01 02:54:00,1.9635,1.96362,1.9635,1.96357,49900000.0
2007-02-01 02:55:00,1.96348,1.96351,1.96335,1.96351,67600001.0
2007-02-01 02:56:00,1.96355,1.96362,1.96351,1.96352,83099999.0
2007-02-01 02:57:00,1.9635,1.96372,1.9635,1.96372,157999996.0
2007-02-01 02:58:00,1.96363,1.96388,1.96363,1.96372,105200001.0
2007-02-01 02:59:00,1.96372,1.96373,1.9636,1.96368,23000000.0
2007-02-01 03:00:00,1.96369,1.96372,1.96366,1.9637,47800000.0
2007-02-01 03:01:00,1.96371,1.96378,1.96367,1.96372,39700000.0
2007-02-01 03:02:00,1.96364,1.96376,1.96364,1.96376,26200000.0
2007-02-01 03:03:00,1.96387,1.96391,1.96381,1.96391,62599999.0
2007-02-01 03:04:00,1.96398,1.96411,1.96398,1.96411,66100000.0
2007-02-01 03:05:00,1.96405,1.96461,1.96405,1.96461,22900000.0
2007-02-01 03:06:00,1.96478,1.96492,1.96477,1.96492,84500001.0
2007-02-01 03:07:00,1.96498,1.96498,1.96496,1.96498,9700000.0
2007-02-01 03:08:00,1.96484,1.96492,1.9648,1.96488,32000000.0
2007-02-01 03:09:00,1.96493,1.96501,1.96479,1.96501,42800000.0
2007-02-01 03:10:00,1.96494,1.96498,1.96489,1.96498,87299999.0
2007-02-01 03:11:00,1.96503,1.96508,1.96496,1.96505,30500000.0
2007-02-01 03:12:00,1.96509,1.96538,1.96507,1.96523,45900000.0
2007-02-01 03:13:00,1.96524,1.96529,1.96514,1.96514,33300000.0
2007-02-01 03:14:00,1.96513,1.96521,1.9651,1.9651,15900000.0
2007-02-01 03:15:00,1.96519,1.96519,1.96509,1.96509,59400000.0
2007-02-01 03:16:00,1.96521,1.96522,1.96516,1.96516,49699999.0
2007-02-01 03:17:00,1.96515,1.96523,1.96514,1.96523,136099996.0
2007-02-01 03:18:00,1.96518,1.96521,1.96511,1.96514,50500002.0
2007-02-01 03:19:00,1.96504,1.96507,1.96496,1.96496,56400000.0
2007-02-01 03:20:00,1.96491,1.96491,1.96484,1.96484,3200000.0
2007-02-01 03:21:00,1.96484,1.96505,1.96484,1.96497,37300000.0
2007-02-01 03:22:00,1.96487,1.96487,1.96476,1.96476,40900000.0
2007-02-01 03:23:00,1.96482,1.96498,1.96477,1.96477,32300000.0
2007-02-01 03:24:00,1.96488,1.96502,1.96483,1.96502,24800000.0
2007-02-01 03:25:00,1.96492,1.96499,1.96485,1.96496,113899999.0
2007-02-01 03:26:00,1.96488,1.96495,1.96488,1.96495,68100000.0
2007-02-01 03:27:00,1.96493,1.96497,1.96493,1.96497,13400000.0
2007-02-01 03:28:00,1.96494,1.96494,1.96479,1.96479,9600000.0
2007-02-01 03:29:00,1.96472,1.96488,1.96472,1.96485,40199999.0
2007-02-01 03:30:00,1.96487,1.96491,1.96482,1.96482,78000000.0
2007-02-01 03:31:00,1.96481,1.96498,1.96479,1.9649,89099999.0
2007-02-01 03:32:00,1.9649,1.96495,1.96485,1.96495,24200000.0
2007-02-01 03:33:00,1.96486,1.96492,1.96482,1.96491,77299998.0
2007-02-01 03:34:00,1.96487,1.96487,1.96483,1.96483,11400000.0
2007-02-01 03:35:00,1.96489,1.96493,1.96485,1.96493,44900000.0
2007-02-01 03:36:00,1.96485,1.96504,1.96485,1.96495,36600001.0
2007-02-01 03:37:00,1.96491,1.96491,1.96484,1.96484,10100000.0
2007-02-01 03:38:00,1.96478,1.96484,1.96473,1.96473,27400000.0
2007-02-01 03:39:00,1.96468,1.96468,1.96449,1.96458,45500000.0
2007-02-01 03:40:00,1.96462,1.96463,1.96452,1.96463,67700001.0
2007-02-01 03:41:00,1.96462,1.96466,1.96457,1.96457,92599999.0
2007-02-01 03:42:00,1.96455,1.96465,1.96455,1.9646,83399998.0
2007-02-01 03:43:00,1.9646,1.9646,1.96457,1.96457,16200000.0
2007-02-01 03:44:00,1.96463,1.96472,1.96457,1.96457,90100001.0
2007-02-01 03:45:00,1.96463,1.96477,1.96463,1.96469,24100000.0
2007-02-01 03:46:00,1.96461,1.96468,1.96446,1.96446,95000001.0
2007-02-01 03:47:00,1.96451,1.96473,1.96451,1.96473,46200000.0
2007-02-01 03:48:00,1.96449,1.96461,1.96443,1.96457,86000000.0
2007-02-01 03:49:00,1.96463,1.96466,1.96452,1.96465,149600000.0
2007-02-01 03:50:00,1.9645,1.9645,1.96433,1.96439,74899999.0
2007-02-01 03:51:00,1.96442,1.96451,1.96435,1.96435,100600000.0
2007-02-01 03:52:00,1.96439,1.96451,1.96438,1.96451,106699995.0
2007-02-01 03:53:00,1.96439,1.96445,1.96428,1.96445,138200000.0
2007-02-01 03:54:00,1.96438,1.96444,1.96435,1.96437,63500000.0
2007-02-01 03:55:00,1.96439,1.96439,1.96436,1.96438,18000000.0
2007-02-01 03:56:00,1.96438,1.96438,1.96418,1.96432,84100000.0
2007-02-01 03:57:00,1.96422,1.96428,1.96419,1.96428,64200000.0
2007-02-01 03:58:00,1.96426,1.96426,1.96414,1.96425,38500000.0
2007-02-01 03:59:00,1.96418,1.96429,1.96416,1.96429,49100000.0
2007-02-01 04:00:00,1.9643,1.96435,1.96417,1.96428,83700001.0
2007-02-01 04:01:00,1.96413,1.96417,1.96407,1.96412,83300001.0
2007-02-01 04:02:00,1.96418,1.96422,1.96418,1.96422,10400000.0
2007-02-01 04:03:00,1.96418,1.96418,1.96408,1.96412,24600000.0
2007-02-01 04:04:00,1.96412,1.96426,1.96412,1.96419,51300000.0
2007-02-01 04:05:00,1.96418,1.96423,1.96414,1.96423,19000000.0
2007-02-01 04:06:00,1.96416,1.96433,1.96416,1.96428,40099999.0
2007-02-01 04:07:00,1.96425,1.96425,1.96394,1.96394,82100000.0
2007-02-01 04:08:00,1.96408,1.96421,1.96407,1.96416,38500000.0
2007-02-01 04:09:00,1.96414,1.96419,1.96414,1.96415,90000002.0
2007-02-01 04:10:00,1.96412,1.96418,1.96412,1.96418,24900000.0
2007-02-01 04:11:00,1.96425,1.96425,1.9642,1.9642,37200000.0
2007-02-01 04:12:00,1.96425,1.96425,1.9642,1.9642,31100000.0
2007-02-01 04:13:00,1.96427,1.96429,1.96413,1.96422,95100000.0
2007-02-01 04:14:00,1.96429,1.96433,1.9642,1.9642,46700000.0
2007-02-01 04:15:00,1.96424,1.96451,1.96424,1.96451,75999997.0
2007-02-01 04:16:00,1.96473,1.96475,1.96457,1.96468,63800001.0
2007-02-01 04:17:00,1.96458,1.96474,1.96458,1.96474,74199999.0
2007-02-01 04:18:00,1.96473,1.96473,1.96446,1.96452,43800000.0
2007-02-01 04:19:00,1.96455,1.96455,1.96443,1.96444,43299999.0
2007-02-01 04:20:00,1.96446,1.96458,1.96442,1.96442,28800000.0
2007-02-01 04:21:00,1.96447,1.96453,1.96447,1.96453,69500001.0
2007-02-01 04:22:00,1.96443,1.96443,1.96419,1.96433,63700001.0
2007-02-01 04:23:00,1.96432,1.96432,1.96423,1.96423,36199999.0
2007-02-01 04:24:00,1.96427,1.96438,1.96427,1.9643,65100002.0
2007-02-01 04:25:00,1.96432,1.96465,1.96432,1.96465,48200001.0
2007-02-01 04:26:00,1.96468,1.96468,1.96437,1.96437,40599999.0
2007-02-01 04:27:00,1.96424,1.96424,1.96396,1.9642,42800000.0
2007-02-01 04:28:00,1.96417,1.96432,1.96411,1.96432,82500000.0
2007-02-01 04:29:00,1.96433,1.96441,1.96414,1.96441,62299999.0
2007-02-01 04:30:00,1.9645,1.96469,1.9645,1.96457,87999999.0
2007-02-01 04:31:00,1.96446,1.96446,1.96433,1.96438,64199999.0
2007-02-01 04:32:00,1.96433,1.96448,1.96431,1.96431,103000002.0
2007-02-01 04:33:00,1.96447,1.96463,1.96441,1.96441,27199999.0
2007-02-01 04:34:00,1.96454,1.96456,1.96454,1.96456,9300000.0
2007-02-01 04:35:00,1.96455,1.96463,1.96455,1.96458,72500001.0
2007-02-01 04:36:00,1.9645,1.96462,1.9645,1.96462,61299999.0
2007-02-01 04:37:00,1.96463,1.96463,1.96449,1.96452,28600000.0
2007-02-01 04:38:00,1.96451,1.96451,1.96432,1.96436,53100001.0
2007-02-01 04:39:00,1.96429,1.96438,1.96407,1.96407,76300000.0
2007-02-01 04:40:00,1.96413,1.96413,1.96395,1.96395,20800000.0
2007-02-01 04:41:00,1.96387,1.96388,1.96368,1.96369,37799999.0
2007-02-01 04:42:00,1.96383,1.96391,1.96383,1.96385,30800000.0
2007-02-01 04:43:00,1.96369,1.96369,1.96352,1.96363,82000002.0
2007-02-01 04:44:00,1.96365,1.96376,1.96358,1.96376,66600001.0
2007-02-01 04:45:00,1.9637,1.9637,1.96365,1.96365,10000000.0
2007-02-01 04:46:00,1.96367,1.96379,1.96367,1.96375,146999999.0
2007-02-01 04:47:00,1.96368,1.96375,1.96368,1.9637,80300001.0
2007-02-01 04:48:00,1.96375,1.96375,1.96375,1.96375,10800000.0
2007-02-01 04:49:00,1.96371,1.96378,1.96368,1.9637,19200000.0
2007-02-01 04:50:00,1.9637,1.96377,1.9637,1.9637,29999999.0
2007-02-01 04:51:00,1.96376,1.96376,1.96367,1.96367,63499998.0
2007-02-01 04:52:00,1.96365,1.96379,1.96365,1.96373,48900000.0
2007-02-01 04:53:00,1.96373,1.96381,1.96369,1.96371,152799998.0
2007-02-01 04:54:00,1.96369,1.96369,1.96333,1.96344,116300001.0
2007-02-01 04:55:00,1.96348,1.96349,1.96312,1.9632,86199999.0
2007-02-01 04:56:00,1.96313,1.96313,1.96288,1.9631,24800000.0
2007-02-01 04:57:00,1.96308,1.96308,1.96293,1.963,52200000.0
2007-02-01 04:58:00,1.96293,1.96309,1.96275,1.96275,51700000.0
2007-02-01 04:59:00,1.96276,1.96278,1.96276,1.96278,19900000.0
2007-02-01 05:00:00,1.96288,1.96288,1.96273,1.96286,50300000.0
2007-02-01 05:01:00,1.9628,1.96309,1.9628,1.96309,32000000.0
2007-02-01 05:02:00,1.96325,1.96331,1.96313,1.96331,75300002.0
2007-02-01 05:03:00,1.96338,1.96338,1.96322,1.96333,66300000.0
2007-02-01 05:04:00,1.96332,1.96332,1.96323,1.96328,33100000.0
2007-02-01 05:05:00,1.9633,1.9633,1.96314,1.96324,30400000.0
2007-02-01 05:06:00,1.96299,1.96299,1.96292,1.96296,55299999.0
2007-02-01 05:07:00,1.96295,1.96295,1.96276,1.96276,32500000.0
2007-02-01 05:08:00,1.96273,1.96292,1.96273,1.96282,60800000.0
2007-02-01 05:09:00,1.96276,1.96287,1.96276,1.96287,14000000.0
2007-02-01 05:10:00,1.96294,1.96306,1.96291,1.96306,68999999.0
2007-02-01 05:11:00,1.963,1.96303,1.96292,1.96292,47400001.0
2007-02-01 05:12:00,1.96297,1.96302,1.9629,1.96293,35350000.0
2007-02-01 05:13:00,1.96284,1.96284,1.96261,1.96261,34400000.0
2007-02-01 05:14:00,1.96253,1.96267,1.96253,1.96261,126399999.0
2007-02-01 05:15:00,1.96258,1.96258,1.96245,1.9625,73600000.0
2007-02-01 05:16:00,1.96257,1.96257,1.96248,1.9625,21000000.0
2007-02-01 05:17:00,1.96264,1.96284,1.96256,1.96281,89200002.0
2007-02-01 05:18:00,1.96273,1.96291,1.96273,1.96285,33900000.0
2007-02-01 05:19:00,1.96278,1.96284,1.96277,1.96282,69700000.0
2007-02-01 05:20:00,1.96272,1.96281,1.96262,1.96262,117900003.0
2007-02-01 05:21:00,1.96268,1.96281,1.96267,1.96276,43100001.0
2007-02-01 05:22:00,1.96282,1.96282,1.96274,1.96276,65300000.0
2007-02-01 05:23:00,1.96297,1.963,1.96291,1.96293,51049999.0
2007-02-01 05:24:00,1.96285,1.96297,1.96285,1.96297,32900001.0
2007-02-01 05:25:00,1.96301,1.96302,1.96289,1.96302,48600000.0
2007-02-01 05:26:00,1.96302,1.96308,1.963,1.96303,68099999.0
2007-02-01 05:27:00,1.96293,1.9631,1.96293,1.9631,13950000.0
2007-02-01 05:28:00,1.96312,1.96312,1.96297,1.96297,25400000.0
2007-02-01 05:29:00,1.963,1.963,1.96295,1.963,18400000.0
2007-02-01 05:30:00,1.96302,1.96309,1.96302,1.96307,32100000.0
2007-02-01 05:31:00,1.96305,1.96312,1.96297,1.96297,48400001.0
2007-02-01 05:32:00,1.96302,1.96315,1.96302,1.96315,29400000.0
2007-02-01 05:33:00,1.96319,1.96319,1.96307,1.96309,84500001.0
2007-02-01 05:34:00,1.96311,1.96313,1.96281,1.96313,101599999.0
2007-02-01 05:35:00,1.96307,1.96319,1.96303,1.96305,39900000.0
2007-02-01 05:36:00,1.9631,1.96319,1.9631,1.96316,38800000.0
2007-02-01 05:37:00,1.96309,1.96316,1.96309,1.96312,21200000.0
2007-02-01 05:38:00,1.9633,1.9633,1.96321,1.96321,37099999.0
2007-02-01 05:39:00,1.9631,1.9631,1.96307,1.96307,14400000.0
2007-02-01 05:40:00,1.96312,1.96317,1.96296,1.96308,88700000.0
2007-02-01 05:41:00,1.96309,1.96312,1.96304,1.9631,50800001.0
2007-02-01 05:42:00,1.96322,1.96327,1.96322,1.96327,33400000.0
2007-02-01 05:43:00,1.9632,1.9632,1.96314,1.96317,20800000.0
2007-02-01 05:44:00,1.96321,1.96326,1.96318,1.96318,75100000.0
2007-02-01 05:45:00,1.96316,1.96321,1.96315,1.96315,19900000.0
2007-02-01 05:46:00,1.96309,1.96316,1.96309,1.96316,18100000.0
2007-02-01 05:47:00,1.96312,1.96317,1.96297,1.96297,53700000.0
2007-02-01 05:48:00,1.9632,1.9632,1.96307,1.96314,80500002.0
2007-02-01 05:49:00,1.96305,1.96317,1.96305,1.96317,50600000.0
2007-02-01 05:50:00,1.96317,1.96325,1.96308,1.96325,72500001.0
2007-02-01 05:51:00,1.9633,1.96355,1.9633,1.96355,8100000.0
2007-02-01 05:52:00,1.96343,1.96359,1.96327,1.96359,60200001.0
2007-02-01 05:53:00,1.96345,1.9635,1.96335,1.9635,42500000.0
2007-02-01 05:54:00,1.96353,1.96355,1.96335,1.96347,63500001.0
2007-02-01 05:55:00,1.96342,1.9635,1.9634,1.9634,71500000.0
2007-02-01 05:56:00,1.96345,1.96364,1.96345,1.96364,54400000.0
2007-02-01 05:57:00,1.96363,1.96369,1.96357,1.96367,30500000.0
2007-02-01 05:58:00,1.96362,1.96362,1.9633,1.96333,31600000.0
2007-02-01 05:59:00,1.96333,1.96357,1.96333,1.96342,65399998.0
2007-02-01 06:00:00,1.96341,1.96341,1.96322,1.96322,85299998.0
2007-02-01 06:01:00,1.96332,1.96332,1.96326,1.96328,37000000.0
2007-02-01 06:02:00,1.96335,1.96345,1.96335,1.96345,30600000.0
2007-02-01 06:03:00,1.96358,1.96358,1.96345,1.96355,56600000.0
2007-02-01 06:04:00,1.96353,1.96353,1.96345,1.96345,50500000.0
2007-02-01 06:05:00,1.96345,1.96356,1.96343,1.96356,53599998.0
2007-02-01 06:06:00,1.96352,1.96356,1.96344,1.96351,63300001.0
2007-02-01 06:07:00,1.96347,1.96349,1.96338,1.96348,83499999.0
2007-02-01 06:08:00,1.96348,1.96352,1.96348,1.96352,18400000.0
2007-02-01 06:09:00,1.96345,1.96351,1.96345,1.96349,110900003.0
2007-02-01 06:10:00,1.9635,1.96355,1.96345,1.96355,45899998.0
2007-02-01 06:11:00,1.96357,1.96364,1.96355,1.9636,29600000.0
2007-02-01 06:12:00,1.96365,1.96365,1.96358,1.9636,50100000.0
2007-02-01 06:13:00,1.96359,1.96363,1.96356,1.96356,38600000.0
2007-02-01 06:14:00,1.96355,1.96365,1.96355,1.96362,19600000.0
2007-02-01 06:15:00,1.96367,1.96373,1.9636,1.96373,11100000.0
2007-02-01 06:16:00,1.96366,1.9637,1.96355,1.96355,99000001.0
2007-02-01 06:17:00,1.96363,1.96372,1.96361,1.96368,53700000.0
2007-02-01 06:18:00,1.96368,1.96372,1.96363,1.96372,44100000.0
2007-02-01 06:19:00,1.96367,1.96367,1.96359,1.96365,50199998.0
2007-02-01 06:20:00,1.96376,1.96406,1.96376,1.96405,35199999.0
2007-02-01 06:21:00,1.964,1.96404,1.96393,1.96398,37400000.0
2007-02-01 06:22:00,1.96398,1.96405,1.96398,1.96405,132499997.0
2007-02-01 06:23:00,1.96411,1.96413,1.96396,1.96413,47600000.0
2007-02-01 06:24:00,1.96412,1.96412,1.96401,1.96402,126800000.0
2007-02-01 06:25:00,1.96386,1.96402,1.96376,1.96396,68300001.0
2007-02-01 06:26:00,1.96401,1.9642,1.96401,1.9642,25000000.0
2007-02-01 06:27:00,1.96417,1.96417,1.96406,1.96417,36500000.0
2007-02-01 06:28:00,1.96407,1.9641,1.96397,1.96397,18300000.0
2007-02-01 06:29:00,1.96401,1.96413,1.96401,1.96413,46999999.0
2007-02-01 06:30:00,1.96407,1.96412,1.96401,1.96412,34400000.0
2007-02-01 06:31:00,1.96407,1.96411,1.96405,1.96405,69700000.0
2007-02-01 06:32:00,1.96408,1.96408,1.96402,1.96402,80500000.0
2007-02-01 06:33:00,1.964,1.964,1.96387,1.96387,15400000.0
2007-02-01 06:34:00,1.96381,1.96392,1.96381,1.96391,76600000.0
2007-02-01 06:35:00,1.96394,1.96394,1.96383,1.96393,77200000.0
2007-02-01 06:36:00,1.96393,1.964,1.96393,1.96399,75300000.0
2007-02-01 06:37:00,1.96402,1.96408,1.96396,1.964,115900002.0
2007-02-01 06:38:00,1.96402,1.96402,1.96398,1.96398,11500000.0
2007-02-01 06:39:00,1.9639,1.96395,1.9639,1.96395,23599999.0
2007-02-01 06:40:00,1.96398,1.96399,1.96398,1.96399,34300000.0
2007-02-01 06:41:00,1.96407,1.96413,1.96401,1.96413,57300000.0
2007-02-01 06:42:00,1.96413,1.96414,1.9641,1.96413,28200000.0
2007-02-01 06:43:00,1.96412,1.96412,1.96403,1.96403,27900000.0
2007-02-01 06:44:00,1.964,1.96405,1.96395,1.964,40300000.0
2007-02-01 06:45:00,1.96404,1.96407,1.96397,1.96398,67200001.0
2007-02-01 06:46:00,1.96413,1.96413,1.96401,1.96404,66200002.0
2007-02-01 06:47:00,1.9641,1.96418,1.96407,1.96407,123900001.0
2007-02-01 06:48:00,1.96413,1.96413,1.96398,1.96413,29400001.0
2007-02-01 06:49:00,1.96412,1.96412,1.96398,1.96398,22100001.0
2007-02-01 06:50:00,1.964,1.964,1.96395,1.96395,31100000.0
2007-02-01 06:51:00,1.96393,1.96399,1.9639,1.96398,50300000.0
2007-02-01 06:52:00,1.96397,1.96397,1.96368,1.96368,24700000.0
2007-02-01 06:53:00,1.964,1.964,1.96393,1.96393,29300000.0
2007-02-01 06:54:00,1.964,1.964,1.96395,1.964,28500000.0
2007-02-01 06:55:00,1.96389,1.96398,1.96389,1.96398,18100000.0
2007-02-01 06:56:00,1.96395,1.96405,1.96395,1.96405,15600000.0
2007-02-01 06:57:00,1.96398,1.964,1.96393,1.964,70000000.0
2007-02-01 06:58:00,1.96405,1.96405,1.96405,1.96405,18700000.0
2007-02-01 06:59:00,1.96395,1.96395,1.96387,1.96387,31600000.0
2007-02-01 07:00:00,1.96405,1.96405,1.96398,1.96398,58399999.0
2007-02-01 07:01:00,1.96389,1.96399,1.96388,1.96393,62500000.0
2007-02-01 07:02:00,1.96403,1.96405,1.96403,1.96405,10500000.0
2007-02-01 07:03:00,1.9639,1.96397,1.96383,1.96397,33800000.0
2007-02-01 07:04:00,1.96401,1.96401,1.96394,1.96394,9200000.0
2007-02-01 07:05:00,1.96389,1.96399,1.96389,1.96396,34200000.0
2007-02-01 07:06:00,1.96397,1.96397,1.96394,1.96394,27900001.0
2007-02-01 07:07:00,1.96407,1.96407,1.964,1.964,48600000.0
2007-02-01 07:08:00,1.96404,1.96404,1.9639,1.96397,106399999.0
2007-02-01 07:09:00,1.96393,1.96399,1.96387,1.96399,39300000.0
2007-02-01 07:10:00,1.96398,1.96404,1.96394,1.96404,120699999.0
2007-02-01 07:11:00,1.96397,1.96398,1.96397,1.96398,12300000.0
2007-02-01 07:12:00,1.964,1.96403,1.96393,1.96403,28700000.0
2007-02-01 07:13:00,1.96403,1.96403,1.96384,1.96387,90699999.0
2007-02-01 07:14:00,1.96388,1.96401,1.96388,1.96398,52200000.0
2007-02-01 07:15:00,1.96403,1.96403,1.96385,1.96397,28600000.0
2007-02-01 07:16:00,1.96397,1.964,1.96396,1.964,17600000.0
2007-02-01 07:17:00,1.96405,1.96408,1.96398,1.96405,76399999.0
2007-02-01 07:18:00,1.96398,1.96398,1.96392,1.96392,43800000.0
2007-02-01 07:19:00,1.96391,1.96398,1.96372,1.96372,60300000.0
2007-02-01 07:20:00,1.96388,1.96402,1.96388,1.96402,47500000.0
2007-02-01 07:21:00,1.96403,1.96415,1.96403,1.96408,50400000.0
2007-02-01 07:22:00,1.96403,1.96412,1.96403,1.96408,50900000.0
2007-02-01 07:23:00,1.96401,1.96401,1.96394,1.96394,15900000.0
2007-02-01 07:24:00,1.96391,1.96401,1.96387,1.96387,80500003.0
2007-02-01 07:25:00,1.96385,1.96395,1.96378,1.96389,32900000.0
2007-02-01 07:26:00,1.9639,1.96397,1.96389,1.96391,114700000.0
2007-02-01 07:27:00,1.9638,1.96394,1.9638,1.96386,77700001.0
2007-02-01 07:28:00,1.96386,1.96387,1.96386,1.96387,24000000.0
2007-02-01 07:29:00,1.96396,1.96399,1.96396,1.96399,15800000.0
2007-02-01 07:30:00,1.96409,1.96409,1.96406,1.96406,12000000.0
2007-02-01 07:31:00,1.96401,1.96414,1.9639,1.96411,80499999.0
2007-02-01 07:32:00,1.96409,1.96413,1.96402,1.96402,34700000.0
2007-02-01 07:33:00,1.96405,1.96405,1.96398,1.96405,31100000.0
2007-02-01 07:34:00,1.96398,1.96402,1.96392,1.96398,52900000.0
2007-02-01 07:35:00,1.96402,1.96403,1.96389,1.96391,137500001.0
2007-02-01 07:36:00,1.96397,1.964,1.96396,1.964,33100000.0
2007-02-01 07:37:00,1.96398,1.96398,1.96392,1.96392,29900001.0
2007-02-01 07:38:00,1.96388,1.96398,1.96388,1.96398,9400000.0
2007-02-01 07:39:00,1.9639,1.9639,1.9639,1.9639,7000000.0
2007-02-01 07:40:00,1.9639,1.96395,1.96382,1.9639,42800001.0
2007-02-01 07:41:00,1.96358,1.96389,1.96358,1.96374,108799999.0
2007-02-01 07:42:00,1.96385,1.96385,1.96358,1.96358,37300000.0
2007-02-01 07:43:00,1.96365,1.96365,1.9635,1.9635,142899997.0
2007-02-01 07:44:00,1.96351,1.96366,1.96351,1.96366,20900000.0
2007-02-01 07:45:00,1.96363,1.96363,1.96358,1.96358,46899999.0
2007-02-01 07:46:00,1.96356,1.96357,1.96345,1.96345,50200000.0
2007-02-01 07:47:00,1.96342,1.96347,1.9633,1.96339,60599998.0
2007-02-01 07:48:00,1.96341,1.96346,1.96336,1.96345,57500000.0
2007-02-01 07:49:00,1.9633,1.96333,1.96315,1.96318,88500002.0
2007-02-01 07:50:00,1.96315,1.96324,1.96313,1.96313,66199999.0
2007-02-01 07:51:00,1.96323,1.96331,1.96323,1.96327,23500000.0
2007-02-01 07:52:00,1.96327,1.96332,1.96322,1.96331,62700000.0
2007-02-01 07:53:00,1.96338,1.96343,1.96335,1.96338,38300000.0
2007-02-01 07:54:00,1.96347,1.9635,1.96337,1.96339,29400000.0
2007-02-01 07:55:00,1.96331,1.96337,1.96331,1.96337,29400001.0
2007-02-01 07:56:00,1.96348,1.96348,1.96345,1.96345,12400000.0
2007-02-01 07:57:00,1.96335,1.96357,1.96335,1.96349,52299999.0
2007-02-01 07:58:00,1.96328,1.96344,1.96328,1.96333,26400000.0
2007-02-01 07:59:00,1.9635,1.96355,1.96345,1.96355,75700000.0
2007-02-01 08:00:00,1.9636,1.9636,1.96345,1.96353,68300001.0
2007-02-01 08:01:00,1.96357,1.96365,1.96345,1.96355,63700001.0
2007-02-01 08:02:00,1.96362,1.96368,1.96354,1.96365,49700000.0
2007-02-01 08:03:00,1.96364,1.96375,1.96361,1.96361,42500000.0
2007-02-01 08:04:00,1.96363,1.96382,1.96361,1.96382,47100000.0
2007-02-01 08:05:00,1.96383,1.96383,1.96367,1.96377,65500000.0
2007-02-01 08:06:00,1.9637,1.96378,1.9637,1.96378,12000000.0
2007-02-01 08:07:00,1.96367,1.96374,1.96363,1.96369,140800001.0
2007-02-01 08:08:00,1.96356,1.96356,1.96341,1.96355,51100000.0
2007-02-01 08:09:00,1.96348,1.96355,1.96345,1.96355,38200000.0
2007-02-01 08:10:00,1.9635,1.96355,1.96347,1.96355,113699999.0
2007-02-01 08:11:00,1.96352,1.96352,1.96342,1.96348,42800000.0
2007-02-01 08:12:00,1.96347,1.9635,1.96342,1.96348,111299999.0
2007-02-01 08:13:00,1.9635,1.96355,1.96348,1.96348,48000000.0
2007-02-01 08:14:00,1.9635,1.9635,1.9635,1.9635,26299999.0
2007-02-01 08:15:00,1.96353,1.96353,1.9634,1.96348,53500001.0
2007-02-01 08:16:00,1.96347,1.96348,1.96334,1.96348,70200001.0
2007-02-01 08:17:00,1.96352,1.96363,1.96352,1.96361,31700000.0
2007-02-01 08:18:00,1.96356,1.96363,1.96348,1.96359,65599998.0
2007-02-01 08:19:00,1.96358,1.96362,1.96351,1.96362,83399998.0
2007-02-01 08:20:00,1.96363,1.96388,1.96347,1.96388,76100000.0
2007-02-01 08:21:00,1.96383,1.96411,1.96383,1.96383,84800001.0
2007-02-01 08:22:00,1.96385,1.96385,1.96385,1.96385,9900000.0
2007-02-01 08:23:00,1.96382,1.96382,1.96377,1.96378,71300001.0
2007-02-01 08:24:00,1.96379,1.96379,1.96366,1.96377,43600000.0
2007-02-01 08:25:00,1.96369,1.96379,1.96369,1.96377,45800000.0
2007-02-01 08:26:00,1.9637,1.96376,1.96365,1.9637,58000000.0
2007-02-01 08:27:00,1.96368,1.96371,1.96358,1.96367,68600001.0
2007-02-01 08:28:00,1.96361,1.96383,1.96361,1.96383,77200001.0
2007-02-01 08:29:00,1.96384,1.96384,1.96367,1.96373,20700000.0
2007-02-01 08:30:00,1.96372,1.96377,1.96364,1.96364,47500000.0
2007-02-01 08:31:00,1.96361,1.96371,1.96344,1.9635,43500000.0
2007-02-01 08:32:00,1.96348,1.9635,1.96323,1.96323,84199999.0
2007-02-01 08:33:00,1.96321,1.96321,1.96314,1.96314,37399999.0
2007-02-01 08:34:00,1.96305,1.96324,1.96305,1.96319,69700000.0
2007-02-01 08:35:00,1.96323,1.96323,1.96302,1.96302,65400000.0
2007-02-01 08:36:00,1.96308,1.9632,1.96308,1.9632,15600000.0
2007-02-01 08:37:00,1.96317,1.9632,1.96317,1.9632,8100000.0
2007-02-01 08:38:00,1.96325,1.96325,1.9632,1.9632,8800000.0
2007-02-01 08:39:00,1.96322,1.96322,1.96306,1.96306,41800000.0
2007-02-01 08:40:00,1.96305,1.96322,1.96305,1.96306,64700000.0
2007-02-01 08:41:00,1.96309,1.96322,1.96304,1.96313,110900000.0
2007-02-01 08:42:00,1.96313,1.96313,1.96289,1.96297,88900001.0
2007-02-01 08:43:00,1.96307,1.96312,1.96296,1.963,70000002.0
2007-02-01 08:44:00,1.96305,1.96308,1.96297,1.96297,65699998.0
2007-02-01 08:45:00,1.96308,1.96308,1.96295,1.963,28700000.0
2007-02-01 08:46:00,1.96298,1.96303,1.96293,1.96303,53899999.0
2007-02-01 08:47:00,1.96302,1.96302,1.96293,1.96298,70500001.0
2007-02-01 08:48:00,1.96312,1.9634,1.96312,1.96333,90000001.0
2007-02-01 08:49:00,1.9634,1.96346,1.96333,1.96339,89300001.0
2007-02-01 08:50:00,1.9633,1.96359,1.9633,1.96353,61100000.0
2007-02-01 08:51:00,1.96353,1.96368,1.96346,1.96346,69100001.0
2007-02-01 08:52:00,1.9634,1.96363,1.96336,1.96347,100100001.0
2007-02-01 08:53:00,1.96346,1.96349,1.96338,1.96347,96300002.0
2007-02-01 08:54:00,1.96353,1.96353,1.9634,1.96347,55800000.0
2007-02-01 08:55:00,1.9635,1.96361,1.96344,1.96361,50999999.0
2007-02-01 08:56:00,1.9636,1.9636,1.96332,1.96332,38100000.0
2007-02-01 08:57:00,1.96356,1.96359,1.96356,1.96359,8300000.0
2007-02-01 08:58:00,1.96381,1.96428,1.96381,1.96428,41300000.0
2007-02-01 08:59:00,1.9644,1.96444,1.96434,1.96444,60600001.0
2007-02-01 09:00:00,1.96452,1.96454,1.96422,1.96434,111100002.0
2007-02-01 09:01:00,1.96438,1.96449,1.96438,1.96443,38700000.0
2007-02-01 09:02:00,1.96434,1.96434,1.96422,1.96426,73599999.0
2007-02-01 09:03:00,1.96437,1.96446,1.96428,1.96445,120399997.0
2007-02-01 09:04:00,1.96455,1.96455,1.96427,1.96427,65199999.0
2007-02-01 09:05:00,1.96423,1.96423,1.96417,1.96417,9400000.0
2007-02-01 09:06:00,1.96408,1.96408,1.96389,1.96404,55999999.0
2007-02-01 09:07:00,1.96408,1.9642,1.96405,1.96405,81699999.0
2007-02-01 09:08:00,1.96403,1.96406,1.96392,1.96401,92400000.0
2007-02-01 09:09:00,1.96404,1.96407,1.96387,1.96397,46150001.0
2007-02-01 09:10:00,1.96417,1.96417,1.96407,1.96416,66400000.0
2007-02-01 09:11:00,1.96414,1.96419,1.96399,1.96419,35900000.0
2007-02-01 09:12:00,1.96423,1.96432,1.9641,1.96426,39300000.0
2007-02-01 09:13:00,1.96422,1.96422,1.96408,1.96408,19600000.0
2007-02-01 09:14:00,1.9639,1.9639,1.96334,1.96365,99400003.0
2007-02-01 09:15:00,1.96347,1.96347,1.96315,1.96335,152400001.0
2007-02-01 09:16:00,1.96337,1.96337,1.96315,1.96315,42700000.0
2007-02-01 09:17:00,1.96322,1.96336,1.96322,1.96336,52200000.0
2007-02-01 09:18:00,1.96335,1.96342,1.96322,1.96342,85500000.0
2007-02-01 09:19:00,1.96342,1.96352,1.96336,1.96352,9300000.0
2007-02-01 09:20:00,1.96356,1.96358,1.96348,1.96357,76600002.0
2007-02-01 09:21:00,1.96366,1.96366,1.96348,1.96357,139200002.0
2007-02-01 09:22:00,1.9636,1.9636,1.9636,1.9636,80799998.0
2007-02-01 09:23:00,1.96352,1.96352,1.96318,1.96333,18300000.0
2007-02-01 09:24:00,1.96327,1.96327,1.96307,1.9631,25800000.0
2007-02-01 09:25:00,1.9629,1.96339,1.9629,1.96335,90300000.0
2007-02-01 09:26:00,1.9634,1.9635,1.96335,1.96335,58700000.0
2007-02-01 09:27:00,1.96342,1.96346,1.96332,1.9634,35800000.0
2007-02-01 09:28:00,1.96328,1.96336,1.96302,1.96302,103099998.0
2007-02-01 09:29:00,1.96306,1.96316,1.96306,1.96308,86400002.0
2007-02-01 09:30:00,1.9629,1.96294,1.96283,1.96294,56900000.0
2007-02-01 09:31:00,1.96274,1.96282,1.96251,1.96251,96000000.0
2007-02-01 09:32:00,1.96226,1.96238,1.96223,1.96223,79099999.0
2007-02-01 09:33:00,1.96227,1.96231,1.96214,1.96214,31800000.0
2007-02-01 09:34:00,1.96216,1.96223,1.96211,1.96218,76900000.0
2007-02-01 09:35:00,1.96217,1.96258,1.96217,1.96258,41499999.0
2007-02-01 09:36:00,1.9625,1.9627,1.9625,1.96267,20600000.0
2007-02-01 09:37:00,1.96264,1.96275,1.96249,1.96249,55000000.0
2007-02-01 09:38:00,1.96235,1.96254,1.96228,1.96249,57100000.0
2007-02-01 09:39:00,1.96234,1.96285,1.96234,1.96285,74199999.0
2007-02-01 09:40:00,1.96303,1.96397,1.96303,1.96397,25100000.0
2007-02-01 09:41:00,1.9642,1.96503,1.9642,1.96503,28100000.0
2007-02-01 09:42:00,1.96517,1.96519,1.96501,1.96501,41500000.0
2007-02-01 09:43:00,1.96503,1.96503,1.96466,1.96476,100900001.0
2007-02-01 09:44:00,1.96475,1.9649,1.96456,1.9649,66200000.0
2007-02-01 09:45:00,1.96498,1.96513,1.96488,1.96488,67199998.0
2007-02-01 09:46:00,1.96497,1.96521,1.96488,1.9652,73100000.0
2007-02-01 09:47:00,1.96511,1.96518,1.96507,1.96518,82499999.0
2007-02-01 09:48:00,1.9652,1.96528,1.96505,1.96505,59499999.0
2007-02-01 09:49:00,1.96506,1.96516,1.96496,1.96516,70799999.0
2007-02-01 09:50:00,1.96533,1.96553,1.9652,1.96537,70100000.0
2007-02-01 09:51:00,1.96533,1.96535,1.96516,1.96535,28000000.0
2007-02-01 09:52:00,1.96546,1.96554,1.96532,1.96554,91450000.0
2007-02-01 09:53:00,1.96557,1.96569,1.96544,1.9655,77799998.0
2007-02-01 09:54:00,1.96546,1.96557,1.96534,1.96545,65999999.0
2007-02-01 09:55:00,1.96543,1.96543,1.96516,1.9652,106000000.0
2007-02-01 09:56:00,1.96527,1.96527,1.96505,1.96505,26900000.0
2007-02-01 09:57:00,1.96483,1.96483,1.96447,1.96451,63700000.0
2007-02-01 09:58:00,1.96451,1.96451,1.9643,1.9643,30300000.0
2007-02-01 09:59:00,1.96427,1.9644,1.9642,1.9642,42300000.0
2007-02-01 10:00:00,1.96397,1.96397,1.9637,1.9637,75600001.0
2007-02-01 10:01:00,1.9639,1.96409,1.96386,1.96409,53100001.0
2007-02-01 10:02:00,1.96421,1.96431,1.96421,1.96422,38600000.0
2007-02-01 10:03:00,1.9641,1.9641,1.96376,1.96395,61999998.0
2007-02-01 10:04:00,1.96399,1.96405,1.96396,1.96398,57800000.0
2007-02-01 10:05:00,1.96401,1.9644,1.96401,1.9644,35300000.0
2007-02-01 10:06:00,1.9644,1.96442,1.96427,1.96435,58600000.0
2007-02-01 10:07:00,1.96446,1.96451,1.96436,1.96451,53399999.0
2007-02-01 10:08:00,1.96438,1.96438,1.96429,1.96434,91199999.0
2007-02-01 10:09:00,1.9644,1.9644,1.96429,1.9643,104299998.0
2007-02-01 10:10:00,1.96418,1.9642,1.96405,1.96419,89099998.0
2007-02-01 10:11:00,1.96405,1.96437,1.96405,1.96433,81700000.0
2007-02-01 10:12:00,1.96442,1.9645,1.9644,1.96445,37999999.0
2007-02-01 10:13:00,1.9643,1.9643,1.96415,1.96415,10400000.0
2007-02-01 10:14:00,1.964,1.96411,1.964,1.96405,36700000.0
2007-02-01 10:15:00,1.96407,1.96414,1.96404,1.9641,72400000.0
2007-02-01 10:16:00,1.9639,1.96424,1.96381,1.96424,98000001.0
2007-02-01 10:17:00,1.96455,1.96458,1.9641,1.9641,97400001.0
2007-02-01 10:18:00,1.96411,1.96417,1.964,1.9641,39299999.0
2007-02-01 10:19:00,1.96408,1.96414,1.96398,1.96399,44500000.0
2007-02-01 10:20:00,1.96383,1.96387,1.96361,1.96361,59600000.0
2007-02-01 10:21:00,1.96353,1.96384,1.96345,1.96384,66900000.0
2007-02-01 10:22:00,1.96386,1.96394,1.96377,1.96377,17400000.0
2007-02-01 10:23:00,1.96366,1.96366,1.96334,1.96337,75800000.0
2007-02-01 10:24:00,1.96356,1.96394,1.96356,1.96394,65199999.0
2007-02-01 10:25:00,1.96393,1.96427,1.96393,1.96417,72999999.0
2007-02-01 10:26:00,1.9642,1.9642,1.96405,1.96414,39100000.0
2007-02-01 10:27:00,1.9641,1.9641,1.96395,1.96399,56100000.0
2007-02-01 10:28:00,1.96402,1.9641,1.96392,1.96405,85500001.0
2007-02-01 10:29:00,1.96402,1.96411,1.96398,1.96398,22100000.0
2007-02-01 10:30:00,1.96391,1.9641,1.96385,1.96395,51400000.0
2007-02-01 10:31:00,1.96397,1.9641,1.96396,1.9641,97000000.0
2007-02-01 10:32:00,1.96415,1.96427,1.96415,1.96421,24999999.0
2007-02-01 10:33:00,1.96424,1.96437,1.96422,1.96431,79700001.0
2007-02-01 10:34:00,1.96427,1.96439,1.96427,1.96437,24500000.0
2007-02-01 10:35:00,1.96427,1.96432,1.96427,1.9643,50500000.0
2007-02-01 10:36:00,1.96427,1.96427,1.96422,1.96422,61699998.0
2007-02-01 10:37:00,1.9642,1.96431,1.96418,1.96422,108899998.0
2007-02-01 10:38:00,1.96423,1.96431,1.96415,1.96431,63800000.0
2007-02-01 10:39:00,1.96435,1.96438,1.96412,1.96412,76899999.0
2007-02-01 10:40:00,1.96421,1.96421,1.964,1.96407,60300000.0
2007-02-01 10:41:00,1.96401,1.96407,1.96387,1.96387,32400000.0
2007-02-01 10:42:00,1.9639,1.96407,1.9638,1.96405,41400000.0
2007-02-01 10:43:00,1.96414,1.96414,1.96399,1.96405,38600000.0
2007-02-01 10:44:00,1.96408,1.96418,1.96408,1.96418,35500000.0
2007-02-01 10:45:00,1.96415,1.96445,1.96411,1.96428,48100000.0
2007-02-01 10:46:00,1.96396,1.96396,1.96379,1.9638,35100000.0
2007-02-01 10:47:00,1.9639,1.96407,1.9639,1.96398,47600000.0
2007-02-01 10:48:00,1.96383,1.96383,1.96361,1.96369,31700000.0
2007-02-01 10:49:00,1.96365,1.96365,1.96354,1.96354,33900000.0
2007-02-01 10:50:00,1.96354,1.96362,1.96351,1.96351,65300000.0
2007-02-01 10:51:00,1.96355,1.96355,1.96342,1.96351,28500000.0
2007-02-01 10:52:00,1.96362,1.96362,1.96346,1.96346,66900000.0
2007-02-01 10:53:00,1.96357,1.9637,1.96357,1.96368,82400000.0
2007-02-01 10:54:00,1.96382,1.96382,1.96372,1.96372,31300000.0
2007-02-01 10:55:00,1.96371,1.96377,1.96356,1.96377,93369999.0
2007-02-01 10:56:00,1.96377,1.96378,1.96367,1.96378,51400001.0
2007-02-01 10:57:00,1.9637,1.9637,1.96355,1.96363,28000000.0
2007-02-01 10:58:00,1.9636,1.9636,1.96331,1.9634,77800000.0
2007-02-01 10:59:00,1.96341,1.9638,1.96341,1.9638,114400000.0
2007-02-01 11:00:00,1.96379,1.96382,1.96367,1.96379,21200000.0
2007-02-01 11:01:00,1.96363,1.96377,1.96363,1.96371,68600000.0
2007-02-01 11:02:00,1.96378,1.96435,1.96378,1.96428,79800001.0
2007-02-01 11:03:00,1.96426,1.96428,1.96377,1.96428,86599999.0
2007-02-01 11:04:00,1.96433,1.96433,1.96367,1.9639,75399999.0
2007-02-01 11:05:00,1.96384,1.96396,1.96369,1.96374,94500001.0
2007-02-01 11:06:00,1.96383,1.96397,1.96377,1.96377,59000000.0
2007-02-01 11:07:00,1.96385,1.96385,1.96366,1.96366,43800000.0
2007-02-01 11:08:00,1.96366,1.96383,1.96366,1.96383,86399998.0
2007-02-01 11:09:00,1.96397,1.96401,1.96381,1.96383,27000000.0
2007-02-01 11:10:00,1.96368,1.96375,1.96365,1.96375,79600001.0
2007-02-01 11:11:00,1.96369,1.96369,1.96313,1.96313,95300002.0
2007-02-01 11:12:00,1.96305,1.96345,1.96304,1.96336,59300000.0
2007-02-01 11:13:00,1.96336,1.9635,1.96329,1.9635,34100000.0
2007-02-01 11:14:00,1.96354,1.96354,1.96329,1.96339,103700000.0
2007-02-01 11:15:00,1.96351,1.9638,1.96351,1.9638,79499999.0
2007-02-01 11:16:00,1.96379,1.96397,1.96379,1.96397,28200000.0
2007-02-01 11:17:00,1.9638,1.96381,1.96364,1.96381,55400000.0
2007-02-01 11:18:00,1.9638,1.9638,1.96356,1.96369,107800001.0
2007-02-01 11:19:00,1.96362,1.96362,1.96323,1.96337,45700000.0
2007-02-01 11:20:00,1.96342,1.96347,1.96329,1.96339,110999999.0
2007-02-01 11:21:00,1.96337,1.96339,1.96331,1.96331,29100000.0
2007-02-01 11:22:00,1.96323,1.96329,1.96313,1.96327,56700000.0
2007-02-01 11:23:00,1.96339,1.96361,1.96339,1.96354,31899999.0
2007-02-01 11:24:00,1.96349,1.96349,1.96335,1.96348,170099999.0
2007-02-01 11:25:00,1.9635,1.9636,1.96332,1.96338,46400000.0
2007-02-01 11:26:00,1.96338,1.96348,1.96336,1.96338,70300000.0
2007-02-01 11:27:00,1.96336,1.96336,1.96315,1.96317,79999999.0
2007-02-01 11:28:00,1.96332,1.96348,1.96332,1.96332,60200001.0
2007-02-01 11:29:00,1.96325,1.96345,1.96323,1.96332,83800000.0
2007-02-01 11:30:00,1.96337,1.96436,1.96337,1.96416,74500000.0
2007-02-01 11:31:00,1.96418,1.96454,1.96418,1.96423,169299998.0
2007-02-01 11:32:00,1.96416,1.9643,1.96411,1.9643,45400000.0
2007-02-01 11:33:00,1.96425,1.96426,1.96362,1.96362,80099999.0
2007-02-01 11:34:00,1.96366,1.96399,1.96366,1.96394,42900000.0
2007-02-01 11:35:00,1.96381,1.964,1.96375,1.964,94600001.0
2007-02-01 11:36:00,1.96397,1.96414,1.96394,1.96414,35100000.0
2007-02-01 11:37:00,1.96412,1.96416,1.96404,1.9641,51600000.0
2007-02-01 11:38:00,1.96418,1.96436,1.96417,1.96436,61800000.0
2007-02-01 11:39:00,1.96433,1.96446,1.96414,1.96414,63000001.0
2007-02-01 11:40:00,1.96423,1.96436,1.96423,1.96436,78800001.0
2007-02-01 11:41:00,1.96448,1.96455,1.96448,1.9645,37900000.0
2007-02-01 11:42:00,1.96448,1.96449,1.96421,1.96423,111100001.0
2007-02-01 11:43:00,1.96416,1.96418,1.9641,1.96413,91399998.0
2007-02-01 11:44:00,1.96425,1.96439,1.96425,1.96435,55200001.0
2007-02-01 11:45:00,1.96433,1.96452,1.96426,1.9644,59200000.0
2007-02-01 11:46:00,1.96443,1.96448,1.96433,1.96433,100500000.0
2007-02-01 11:47:00,1.96445,1.9653,1.9644,1.9653,125299999.0
2007-02-01 11:48:00,1.96535,1.96535,1.96514,1.96526,107600000.0
2007-02-01 11:49:00,1.96503,1.96505,1.96494,1.96505,52100000.0
2007-02-01 11:50:00,1.96527,1.96555,1.96526,1.96555,114400001.0
2007-02-01 11:51:00,1.96548,1.96548,1.96528,1.96533,15900000.0
2007-02-01 11:52:00,1.96568,1.96597,1.96568,1.96594,65500000.0
2007-02-01 11:53:00,1.966,1.96615,1.96594,1.96595,56900001.0
2007-02-01 11:54:00,1.96586,1.966,1.96585,1.96586,96100000.0
2007-02-01 11:55:00,1.96598,1.96621,1.96598,1.96621,41800000.0
2007-02-01 11:56:00,1.9662,1.9662,1.96605,1.96614,49100000.0
2007-02-01 11:57:00,1.96603,1.96608,1.96575,1.96575,119599998.0
2007-02-01 11:58:00,1.96555,1.96555,1.96518,1.96518,28500000.0
2007-02-01 11:59:00,1.96517,1.96517,1.96499,1.96505,120699998.0
2007-02-01 12:00:00,1.96502,1.96507,1.96475,1.96475,66699999.0
2007-02-01 12:01:00,1.96457,1.9647,1.96457,1.96469,26900000.0
2007-02-01 12:02:00,1.96485,1.96486,1.96462,1.96462,134899999.0
2007-02-01 12:03:00,1.96472,1.96477,1.96469,1.96477,21200000.0
2007-02-01 12:04:00,1.9647,1.9647,1.96419,1.96419,134000000.0
2007-02-01 12:05:00,1.96423,1.96457,1.96421,1.96456,83499998.0
2007-02-01 12:06:00,1.96438,1.96457,1.96438,1.96457,16500000.0
2007-02-01 12:07:00,1.96463,1.96463,1.96452,1.96457,50799999.0
2007-02-01 12:08:00,1.9645,1.9646,1.96441,1.9646,63600000.0
2007-02-01 12:09:00,1.96453,1.96453,1.96388,1.96388,31700000.0
2007-02-01 12:10:00,1.96378,1.96401,1.96376,1.96401,42400000.0
2007-02-01 12:11:00,1.964,1.96407,1.964,1.96402,66350000.0
2007-02-01 12:12:00,1.96404,1.96428,1.96404,1.96428,57699999.0
2007-02-01 12:13:00,1.96433,1.96436,1.96421,1.9643,88800001.0
2007-02-01 12:14:00,1.96437,1.96451,1.96431,1.96443,26200000.0
2007-02-01 12:15:00,1.96464,1.96481,1.96463,1.96463,24700000.0
2007-02-01 12:16:00,1.96458,1.96468,1.96453,1.96468,55299999.0
2007-02-01 12:17:00,1.96472,1.96472,1.96445,1.96452,91699999.0
2007-02-01 12:18:00,1.96452,1.96458,1.96452,1.96458,31400000.0
2007-02-01 12:19:00,1.96463,1.96463,1.96448,1.96453,59050001.0
2007-02-01 12:20:00,1.96462,1.96463,1.9645,1.96463,44300000.0
2007-02-01 12:21:00,1.96453,1.96476,1.96453,1.96461,55400000.0
2007-02-01 12:22:00,1.96459,1.96474,1.96459,1.96469,76000001.0
2007-02-01 12:23:00,1.96445,1.96445,1.96397,1.96397,24300000.0
2007-02-01 12:24:00,1.96398,1.96408,1.96398,1.96399,86000000.0
2007-02-01 12:25:00,1.96402,1.96409,1.96395,1.96398,76100000.0
2007-02-01 12:26:00,1.96396,1.96399,1.96379,1.96382,102900000.0
2007-02-01 12:27:00,1.96394,1.96417,1.96394,1.96412,37400000.0
2007-02-01 12:28:00,1.96417,1.96445,1.96407,1.96432,43300000.0
2007-02-01 12:29:00,1.96433,1.96433,1.96421,1.96428,62000000.0
2007-02-01 12:30:00,1.96428,1.96441,1.96419,1.96423,90499998.0
2007-02-01 12:31:00,1.96421,1.96424,1.96415,1.96424,48200000.0
2007-02-01 12:32:00,1.9643,1.96441,1.96429,1.96438,37500000.0
2007-02-01 12:33:00,1.96447,1.96471,1.96444,1.96471,42100000.0
2007-02-01 12:34:00,1.9649,1.9649,1.9649,1.9649,21000000.0
2007-02-01 12:35:00,1.9651,1.96536,1.9651,1.96535,71599997.0
2007-02-01 12:36:00,1.9654,1.96543,1.96517,1.96524,62000000.0
2007-02-01 12:37:00,1.96522,1.96565,1.96522,1.96565,30800000.0
2007-02-01 12:38:00,1.96575,1.96585,1.96567,1.96572,49100001.0
2007-02-01 12:39:00,1.96555,1.96584,1.96555,1.96571,87499997.0
2007-02-01 12:40:00,1.96568,1.96577,1.96564,1.96572,80800001.0
2007-02-01 12:41:00,1.9656,1.96564,1.96559,1.96564,12800000.0
2007-02-01 12:42:00,1.96548,1.96549,1.96539,1.96547,15700000.0
2007-02-01 12:43:00,1.96553,1.96555,1.96539,1.96555,54400000.0
2007-02-01 12:44:00,1.9654,1.9654,1.96495,1.96513,77200000.0
2007-02-01 12:45:00,1.96518,1.96518,1.96498,1.96508,97200000.0
2007-02-01 12:46:00,1.96512,1.9652,1.96489,1.96491,47500000.0
2007-02-01 12:47:00,1.96481,1.96526,1.96472,1.96521,81599999.0
2007-02-01 12:48:00,1.96524,1.96539,1.96524,1.9653,81199998.0
2007-02-01 12:49:00,1.96527,1.96527,1.96512,1.96523,63700000.0
2007-02-01 12:50:00,1.96526,1.96535,1.96522,1.96535,41200000.0
2007-02-01 12:51:00,1.96529,1.96536,1.96526,1.96533,65049999.0
2007-02-01 12:52:00,1.96529,1.96549,1.96529,1.96533,88800001.0
2007-02-01 12:53:00,1.96534,1.96547,1.96529,1.96541,78399999.0
2007-02-01 12:54:00,1.96539,1.96548,1.96525,1.96533,39100001.0
2007-02-01 12:55:00,1.96528,1.96542,1.96525,1.96542,40800000.0
2007-02-01 12:56:00,1.96539,1.96551,1.96531,1.96551,46000001.0
2007-02-01 12:57:00,1.96588,1.96615,1.96588,1.96615,29800000.0
2007-02-01 12:58:00,1.96663,1.96682,1.9665,1.96682,55500000.0
2007-02-01 12:59:00,1.96646,1.96659,1.96646,1.96659,13300000.0
2007-02-01 13:00:00,1.9665,1.96676,1.9665,1.96656,69600001.0
2007-02-01 13:01:00,1.96652,1.96676,1.96652,1.96669,93400001.0
2007-02-01 13:02:00,1.96667,1.96716,1.96667,1.96707,129599999.0
2007-02-01 13:03:00,1.96721,1.96761,1.96721,1.96761,86299999.0
2007-02-01 13:04:00,1.96766,1.96767,1.96747,1.96747,39000000.0
2007-02-01 13:05:00,1.9673,1.9673,1.96716,1.96718,54199999.0
2007-02-01 13:06:00,1.96723,1.96766,1.96716,1.96766,44800000.0
2007-02-01 13:07:00,1.96785,1.96798,1.96773,1.96773,125000001.0
2007-02-01 13:08:00,1.96774,1.96779,1.96761,1.96768,68800000.0
2007-02-01 13:09:00,1.96777,1.96794,1.96761,1.96761,75700000.0
2007-02-01 13:10:00,1.96758,1.96775,1.96758,1.96771,19800000.0
2007-02-01 13:11:00,1.96757,1.9677,1.96757,1.9677,13500000.0
2007-02-01 13:12:00,1.96772,1.96789,1.96769,1.96782,70700001.0
2007-02-01 13:13:00,1.96768,1.96795,1.96768,1.96782,83600002.0
2007-02-01 13:14:00,1.96772,1.96785,1.96771,1.96782,80499999.0
2007-02-01 13:15:00,1.96781,1.96781,1.96753,1.96753,29100000.0
2007-02-01 13:16:00,1.96747,1.96747,1.9674,1.9674,72300000.0
2007-02-01 13:17:00,1.96743,1.96753,1.96733,1.96745,67900000.0
2007-02-01 13:18:00,1.96738,1.96739,1.96721,1.96721,45000000.0
2007-02-01 13:19:00,1.96729,1.96736,1.96728,1.96736,128500001.0
2007-02-01 13:20:00,1.96733,1.96762,1.96732,1.96762,55299999.0
2007-02-01 13:21:00,1.96763,1.9677,1.96756,1.9677,35500000.0
2007-02-01 13:22:00,1.96782,1.96812,1.96782,1.96798,47600000.0
2007-02-01 13:23:00,1.96793,1.96793,1.96767,1.96767,82300000.0
2007-02-01 13:24:00,1.96747,1.96758,1.96738,1.9675,60299998.0
2007-02-01 13:25:00,1.96757,1.96767,1.96746,1.96767,90999998.0
2007-02-01 13:26:00,1.96777,1.9678,1.96756,1.96756,64600000.0
2007-02-01 13:27:00,1.9676,1.96781,1.96753,1.96781,51200000.0
2007-02-01 13:28:00,1.96761,1.96768,1.96756,1.96758,87470002.0
2007-02-01 13:29:00,1.96754,1.96754,1.96735,1.96735,77400001.0
2007-02-01 13:30:00,1.96728,1.96747,1.96728,1.96747,53100000.0
2007-02-01 13:31:00,1.96753,1.96753,1.96743,1.96748,21800000.0
2007-02-01 13:32:00,1.96746,1.96749,1.96736,1.96737,68300001.0
2007-02-01 13:33:00,1.96739,1.96747,1.96738,1.96745,45146993.0
2007-02-01 13:34:00,1.96749,1.96757,1.96746,1.96757,121500001.0
2007-02-01 13:35:00,1.96763,1.96763,1.96744,1.96753,60500000.0
2007-02-01 13:36:00,1.9676,1.96762,1.96748,1.96762,101899999.0
2007-02-01 13:37:00,1.96762,1.96762,1.96743,1.96743,49800000.0
2007-02-01 13:38:00,1.9675,1.96758,1.9675,1.96758,91300000.0
2007-02-01 13:39:00,1.96765,1.96774,1.96759,1.96765,62699999.0
2007-02-01 13:40:00,1.96773,1.96773,1.96757,1.9677,88999999.0
2007-02-01 13:41:00,1.96779,1.96806,1.96779,1.96792,57599999.0
2007-02-01 13:42:00,1.9681,1.96844,1.9681,1.96844,79700002.0
2007-02-01 13:43:00,1.96845,1.96845,1.96819,1.96824,54900000.0
2007-02-01 13:44:00,1.96822,1.96827,1.96809,1.96815,72300000.0
2007-02-01 13:45:00,1.96807,1.96835,1.96807,1.96835,30200000.0
2007-02-01 13:46:00,1.96842,1.96847,1.96842,1.96845,49100000.0
2007-02-01 13:47:00,1.96842,1.96843,1.96824,1.96824,70100000.0
2007-02-01 13:48:00,1.9684,1.96853,1.9684,1.96848,154200001.0
2007-02-01 13:49:00,1.96847,1.96852,1.96834,1.96847,94700000.0
2007-02-01 13:50:00,1.96836,1.96848,1.96824,1.96827,101299999.0
2007-02-01 13:51:00,1.9683,1.96841,1.96829,1.96835,46500000.0
2007-02-01 13:52:00,1.96841,1.96841,1.96829,1.96838,63500000.0
2007-02-01 13:53:00,1.96827,1.96841,1.96827,1.96835,108000000.0
2007-02-01 13:54:00,1.96831,1.96843,1.96828,1.96842,69500000.0
2007-02-01 13:55:00,1.96835,1.96835,1.96821,1.96828,65900000.0
2007-02-01 13:56:00,1.96838,1.96847,1.96831,1.96847,57200000.0
2007-02-01 13:57:00,1.96849,1.96849,1.96834,1.96837,45899999.0
2007-02-01 13:58:00,1.96836,1.96849,1.96835,1.96835,62699999.0
2007-02-01 13:59:00,1.96836,1.96836,1.9682,1.9682,80299998.0
2007-02-01 14:00:00,1.96828,1.96835,1.96821,1.96834,95700000.0
2007-02-01 14:01:00,1.9684,1.9684,1.96818,1.96818,68300001.0
2007-02-01 14:02:00,1.96813,1.96813,1.96804,1.96805,51000000.0
2007-02-01 14:03:00,1.96794,1.96801,1.96794,1.96798,69900000.0
2007-02-01 14:04:00,1.96798,1.96804,1.96795,1.96804,36799999.0
2007-02-01 14:05:00,1.968,1.96813,1.968,1.96813,32400000.0
2007-02-01 14:06:00,1.96803,1.96803,1.96788,1.96789,26800000.0
2007-02-01 14:07:00,1.96793,1.96806,1.96793,1.968,58199999.0
2007-02-01 14:08:00,1.96807,1.96807,1.96797,1.96799,19500000.0
2007-02-01 14:09:00,1.96796,1.96797,1.96787,1.9679,72699999.0
2007-02-01 14:10:00,1.96794,1.96794,1.96777,1.96787,33400000.0
2007-02-01 14:11:00,1.96772,1.96791,1.96772,1.96787,54000000.0
2007-02-01 14:12:00,1.96779,1.96779,1.9677,1.9677,47600000.0
2007-02-01 14:13:00,1.96767,1.96767,1.96734,1.96748,90400000.0
2007-02-01 14:14:00,1.96756,1.96756,1.96739,1.96743,69500001.0
2007-02-01 14:15:00,1.96738,1.96738,1.96729,1.96732,42200000.0
2007-02-01 14:16:00,1.96728,1.96728,1.96723,1.96723,16500000.0
2007-02-01 14:17:00,1.96725,1.96757,1.9672,1.96757,89900001.0
2007-02-01 14:18:00,1.96759,1.96771,1.96753,1.96764,41400000.0
2007-02-01 14:19:00,1.96767,1.96767,1.96759,1.96759,77299999.0
2007-02-01 14:20:00,1.96758,1.96779,1.96754,1.96769,66800000.0
2007-02-01 14:21:00,1.96765,1.96776,1.96765,1.96776,49600000.0
2007-02-01 14:22:00,1.96778,1.96778,1.96771,1.96773,36300000.0
2007-02-01 14:23:00,1.96775,1.96789,1.96775,1.96785,51400000.0
2007-02-01 14:24:00,1.96783,1.96791,1.96778,1.96781,86199999.0
2007-02-01 14:25:00,1.96786,1.96792,1.96779,1.96779,95899999.0
2007-02-01 14:26:00,1.96784,1.96798,1.96775,1.96784,69400000.0
2007-02-01 14:27:00,1.96778,1.96781,1.96771,1.96779,12900000.0
2007-02-01 14:28:00,1.96772,1.96777,1.96767,1.96769,69400000.0
2007-02-01 14:29:00,1.96763,1.96763,1.96748,1.96754,62100000.0
2007-02-01 14:30:00,1.96756,1.9677,1.96732,1.96732,34600000.0
2007-02-01 14:31:00,1.96717,1.9672,1.96706,1.9672,40000000.0
2007-02-01 14:32:00,1.96722,1.96722,1.96702,1.96713,25000000.0
2007-02-01 14:33:00,1.96702,1.96723,1.96702,1.96719,59399999.0
2007-02-01 14:34:00,1.96695,1.96695,1.96657,1.96668,34700000.0
2007-02-01 14:35:00,1.96657,1.96658,1.96584,1.96584,70100000.0
2007-02-01 14:36:00,1.9658,1.96626,1.9657,1.96619,55000000.0
2007-02-01 14:37:00,1.96621,1.96627,1.96615,1.96619,64499999.0
2007-02-01 14:38:00,1.96611,1.9662,1.96611,1.96611,81799999.0
2007-02-01 14:39:00,1.96612,1.96619,1.96595,1.966,106600001.0
2007-02-01 14:40:00,1.966,1.96607,1.96599,1.966,74800001.0
2007-02-01 14:41:00,1.96604,1.96607,1.96598,1.96605,60500000.0
2007-02-01 14:42:00,1.96613,1.9663,1.96613,1.96626,55000002.0
2007-02-01 14:43:00,1.9664,1.96647,1.9664,1.96647,33000001.0
2007-02-01 14:44:00,1.96653,1.96653,1.96639,1.96647,58800001.0
2007-02-01 14:45:00,1.96642,1.96647,1.96639,1.96643,66800000.0
2007-02-01 14:46:00,1.96645,1.96652,1.96644,1.96645,34600000.0
2007-02-01 14:47:00,1.96642,1.96653,1.96638,1.96638,72400000.0
2007-02-01 14:48:00,1.96635,1.96658,1.9663,1.96643,80000000.0
2007-02-01 14:49:00,1.96637,1.96637,1.96617,1.96623,67100002.0
2007-02-01 14:50:00,1.96638,1.96644,1.96634,1.9664,40900000.0
2007-02-01 14:51:00,1.96643,1.96651,1.96641,1.96648,59200000.0
2007-02-01 14:52:00,1.96643,1.96668,1.96643,1.96666,62100000.0
2007-02-01 14:53:00,1.96654,1.96676,1.96648,1.96676,34400000.0
2007-02-01 14:54:00,1.96696,1.96697,1.96689,1.96697,106299998.0
2007-02-01 14:55:00,1.96702,1.96705,1.96692,1.96697,95599997.0
2007-02-01 14:56:00,1.9669,1.96711,1.96688,1.96711,33300000.0
2007-02-01 14:57:00,1.96719,1.96741,1.96712,1.96712,81000001.0
2007-02-01 14:58:00,1.96718,1.96731,1.96713,1.96725,34300000.0
2007-02-01 14:59:00,1.96717,1.9674,1.96717,1.96738,30800000.0
2007-02-01 15:00:00,1.9674,1.96769,1.9674,1.96769,107699998.0
2007-02-01 15:01:00,1.96756,1.96771,1.96754,1.96754,66899999.0
2007-02-01 15:02:00,1.96755,1.96762,1.96748,1.96748,48900000.0
2007-02-01 15:03:00,1.96748,1.96757,1.96747,1.96757,73600001.0
2007-02-01 15:04:00,1.96746,1.96746,1.96724,1.96739,81800001.0
2007-02-01 15:05:00,1.96743,1.96762,1.96743,1.96762,23999999.0
2007-02-01 15:06:00,1.96769,1.96791,1.96769,1.96791,55100000.0
2007-02-01 15:07:00,1.96799,1.96815,1.96799,1.96815,86800000.0
2007-02-01 15:08:00,1.96828,1.96853,1.96828,1.96849,46100001.0
2007-02-01 15:09:00,1.96856,1.9688,1.96856,1.96877,135399998.0
2007-02-01 15:10:00,1.9687,1.96889,1.96869,1.96882,32600000.0
2007-02-01 15:11:00,1.9688,1.96891,1.96863,1.96863,91600001.0
2007-02-01 15:12:00,1.96849,1.96849,1.96846,1.96846,4500000.0
2007-02-01 15:13:00,1.96843,1.96871,1.96843,1.96871,98799997.0
2007-02-01 15:14:00,1.96883,1.96899,1.96883,1.96895,116300000.0
2007-02-01 15:15:00,1.96885,1.96885,1.96856,1.96872,84599999.0
2007-02-01 15:16:00,1.96868,1.9687,1.96863,1.9687,56599998.0
2007-02-01 15:17:00,1.96865,1.96873,1.9686,1.9686,66300001.0
2007-02-01 15:18:00,1.96861,1.96861,1.96843,1.96859,92500000.0
2007-02-01 15:19:00,1.96848,1.96906,1.96848,1.96905,119400001.0
2007-02-01 15:20:00,1.96915,1.96933,1.96915,1.96933,45300000.0
2007-02-01 15:21:00,1.96929,1.96939,1.96907,1.96928,65700002.0
2007-02-01 15:22:00,1.96915,1.96917,1.96898,1.969,43100000.0
2007-02-01 15:23:00,1.96904,1.96908,1.96893,1.96893,53200000.0
2007-02-01 15:24:00,1.96891,1.96891,1.96864,1.96884,54900000.0
2007-02-01 15:25:00,1.96889,1.96903,1.96884,1.96891,104899999.0
2007-02-01 15:26:00,1.96887,1.96905,1.9688,1.96904,62599999.0
2007-02-01 15:27:00,1.96906,1.96921,1.96902,1.96902,58800000.0
2007-02-01 15:28:00,1.96903,1.96903,1.96892,1.96892,21400000.0
2007-02-01 15:29:00,1.96888,1.96888,1.96872,1.96872,62000000.0
2007-02-01 15:30:00,1.9689,1.96955,1.9689,1.96935,36600000.0
2007-02-01 15:31:00,1.96936,1.96936,1.96894,1.9692,75300001.0
2007-02-01 15:32:00,1.96907,1.96913,1.96864,1.9688,68699999.0
2007-02-01 15:33:00,1.96905,1.96922,1.969,1.96922,83400002.0
2007-02-01 15:34:00,1.96914,1.96917,1.96879,1.96879,81400001.0
2007-02-01 15:35:00,1.96875,1.96887,1.96851,1.96887,49400000.0
2007-02-01 15:36:00,1.96907,1.96948,1.96907,1.96943,51199999.0
2007-02-01 15:37:00,1.96942,1.96942,1.96897,1.96897,60300000.0
2007-02-01 15:38:00,1.969,1.96916,1.96892,1.96897,100200002.0
2007-02-01 15:39:00,1.96901,1.96902,1.96836,1.96836,69200001.0
2007-02-01 15:40:00,1.96842,1.96875,1.96842,1.96875,41300000.0
2007-02-01 15:41:00,1.96888,1.96888,1.96798,1.96798,76900000.0
2007-02-01 15:42:00,1.96799,1.96836,1.96799,1.96828,115900003.0
2007-02-01 15:43:00,1.96826,1.96837,1.96818,1.96825,93699999.0
2007-02-01 15:44:00,1.96806,1.96806,1.9678,1.96788,38400000.0
2007-02-01 15:45:00,1.9678,1.9678,1.96749,1.96764,46600000.0
2007-02-01 15:46:00,1.96771,1.96807,1.96771,1.96807,55100000.0
2007-02-01 15:47:00,1.96801,1.96805,1.96793,1.96805,71699999.0
2007-02-01 15:48:00,1.96809,1.96829,1.96809,1.96813,73999998.0
2007-02-01 15:49:00,1.9681,1.96836,1.9681,1.96833,87300001.0
2007-02-01 15:50:00,1.96827,1.96847,1.96823,1.96847,46100000.0
2007-02-01 15:51:00,1.96848,1.9685,1.96833,1.96842,135300000.0
2007-02-01 15:52:00,1.9684,1.96849,1.96808,1.96808,98900000.0
2007-02-01 15:53:00,1.96809,1.96814,1.96798,1.96811,33000000.0
2007-02-01 15:54:00,1.96807,1.96817,1.96807,1.96815,58200000.0
2007-02-01 15:55:00,1.96823,1.96837,1.96823,1.96835,64300001.0
2007-02-01 15:56:00,1.96827,1.96829,1.96815,1.96816,66000000.0
2007-02-01 15:57:00,1.96808,1.96808,1.96774,1.96787,57300000.0
2007-02-01 15:58:00,1.96787,1.96806,1.96787,1.96801,14000000.0
2007-02-01 15:59:00,1.96798,1.96826,1.96798,1.9682,121500001.0
2007-02-01 16:00:00,1.96828,1.96831,1.96802,1.96802,67299999.0
2007-02-01 16:01:00,1.96813,1.9682,1.96795,1.96816,93899999.0
2007-02-01 16:02:00,1.96813,1.96833,1.96813,1.96828,53400000.0
2007-02-01 16:03:00,1.96829,1.9685,1.96828,1.9684,58299999.0
2007-02-01 16:04:00,1.96843,1.96871,1.96843,1.96871,129700000.0
2007-02-01 16:05:00,1.9688,1.9688,1.96842,1.96842,47400001.0
2007-02-01 16:06:00,1.96842,1.96857,1.96842,1.96843,56100000.0
2007-02-01 16:07:00,1.96827,1.96832,1.96813,1.96832,62600001.0
2007-02-01 16:08:00,1.96824,1.96846,1.96824,1.96843,80299998.0
2007-02-01 16:09:00,1.96853,1.96874,1.96849,1.96866,92500001.0
2007-02-01 16:10:00,1.9686,1.96877,1.96856,1.96872,52800000.0
2007-02-01 16:11:00,1.96869,1.96892,1.96867,1.96892,43300001.0
2007-02-01 16:12:00,1.96887,1.96887,1.96856,1.96856,116399997.0
2007-02-01 16:13:00,1.96846,1.96846,1.96829,1.96845,86300000.0
2007-02-01 16:14:00,1.96845,1.96898,1.96845,1.96898,58100000.0
2007-02-01 16:15:00,1.96898,1.96908,1.96884,1.96907,90099999.0
2007-02-01 16:16:00,1.96911,1.96917,1.96911,1.96915,47700000.0
2007-02-01 16:17:00,1.96916,1.96925,1.96908,1.96922,87900001.0
2007-02-01 16:18:00,1.96918,1.96928,1.96917,1.9692,17700000.0
2007-02-01 16:19:00,1.96932,1.96953,1.96919,1.96943,113099998.0
2007-02-01 16:20:00,1.96949,1.97005,1.96946,1.96966,72000000.0
2007-02-01 16:21:00,1.96955,1.96966,1.9695,1.9696,49800000.0
2007-02-01 16:22:00,1.96948,1.96953,1.9694,1.96953,92000002.0
2007-02-01 16:23:00,1.9695,1.96958,1.96945,1.96948,31299999.0
2007-02-01 16:24:00,1.9695,1.96953,1.96947,1.96947,85100000.0
2007-02-01 16:25:00,1.96937,1.96943,1.9693,1.9693,70900001.0
2007-02-01 16:26:00,1.96935,1.9694,1.96926,1.9694,17800000.0
2007-02-01 16:27:00,1.96936,1.96936,1.969,1.969,63300000.0
2007-02-01 16:28:00,1.96894,1.96908,1.96893,1.96893,91900001.0
2007-02-01 16:29:00,1.9691,1.96911,1.96882,1.96882,43100000.0
2007-02-01 16:30:00,1.96854,1.96864,1.96839,1.96864,75900000.0
2007-02-01 16:31:00,1.96872,1.9688,1.96859,1.96865,63200001.0
2007-02-01 16:32:00,1.96864,1.96875,1.96855,1.96869,74400000.0
2007-02-01 16:33:00,1.96838,1.96838,1.96798,1.96802,31900000.0
2007-02-01 16:34:00,1.96824,1.96833,1.9682,1.96833,67299999.0
2007-02-01 16:35:00,1.96842,1.9685,1.96842,1.96842,133700003.0
2007-02-01 16:36:00,1.9683,1.9683,1.96805,1.96811,63600001.0
2007-02-01 16:37:00,1.96807,1.96823,1.96801,1.96821,86799997.0
2007-02-01 16:38:00,1.9682,1.96836,1.9682,1.9683,72099999.0
2007-02-01 16:39:00,1.96822,1.96884,1.96822,1.96884,73300000.0
2007-02-01 16:40:00,1.96878,1.96897,1.96877,1.96885,68200001.0
2007-02-01 16:41:00,1.96875,1.96918,1.96875,1.96913,152299997.0
2007-02-01 16:42:00,1.96916,1.96938,1.96906,1.96938,72200000.0
2007-02-01 16:43:00,1.96938,1.96938,1.96918,1.96928,71300000.0
2007-02-01 16:44:00,1.96938,1.96956,1.9693,1.96946,90500001.0
2007-02-01 16:45:00,1.96974,1.96978,1.96974,1.96978,7400000.0
2007-02-01 16:46:00,1.96992,1.97006,1.96983,1.96984,114600000.0
2007-02-01 16:47:00,1.9698,1.96998,1.9698,1.96989,87699999.0
2007-02-01 16:48:00,1.9702,1.97047,1.9702,1.97026,40500000.0
2007-02-01 16:49:00,1.9703,1.9704,1.97023,1.97023,52500000.0
2007-02-01 16:50:00,1.97031,1.97059,1.97031,1.9705,74100002.0
2007-02-01 16:51:00,1.97046,1.97058,1.97041,1.97056,139099998.0
2007-02-01 16:52:00,1.97057,1.97059,1.9704,1.9704,71399999.0
2007-02-01 16:53:00,1.97032,1.97049,1.97026,1.97049,154599997.0
2007-02-01 16:54:00,1.97042,1.97059,1.97042,1.97057,62300000.0
2007-02-01 16:55:00,1.97074,1.97089,1.97069,1.97089,48500000.0
2007-02-01 16:56:00,1.97083,1.97083,1.97058,1.97058,59300000.0
2007-02-01 16:57:00,1.97072,1.97072,1.97042,1.97047,116500000.0
2007-02-01 16:58:00,1.97035,1.97035,1.97003,1.97011,97599999.0
2007-02-01 16:59:00,1.97021,1.97033,1.96993,1.97007,79000000.0
2007-02-01 17:00:00,1.96974,1.97233,1.96948,1.97233,101300001.0
2007-02-01 17:01:00,1.97248,1.97329,1.97238,1.97255,73700001.0
2007-02-01 17:02:00,1.97222,1.97222,1.97166,1.97205,81900000.0
2007-02-01 17:03:00,1.9719,1.9719,1.97157,1.97157,51600001.0
2007-02-01 17:04:00,1.97132,1.97146,1.97048,1.97048,43500000.0
2007-02-01 17:05:00,1.9704,1.97059,1.97014,1.97045,45000001.0
2007-02-01 17:06:00,1.971,1.97116,1.97082,1.97116,38100000.0
2007-02-01 17:07:00,1.9709,1.97097,1.97026,1.97026,123000001.0
2007-02-01 17:08:00,1.97025,1.97073,1.97017,1.97073,75100000.0
2007-02-01 17:09:00,1.97069,1.97087,1.9705,1.97087,61599999.0
2007-02-01 17:10:00,1.97086,1.97115,1.97056,1.97115,59500001.0
2007-02-01 17:11:00,1.97115,1.97115,1.97069,1.97084,88000000.0
2007-02-01 17:12:00,1.97079,1.97079,1.97047,1.97055,73800000.0
2007-02-01 17:13:00,1.97069,1.97113,1.97069,1.97113,45300000.0
2007-02-01 17:14:00,1.97121,1.97121,1.97088,1.97088,86200000.0
2007-02-01 17:15:00,1.97072,1.97116,1.97072,1.97106,42100000.0
2007-02-01 17:16:00,1.9711,1.97134,1.9711,1.97134,58600000.0
2007-02-01 17:17:00,1.97116,1.97116,1.97079,1.97079,33900000.0
2007-02-01 17:18:00,1.97063,1.97066,1.97039,1.97039,118500000.0
2007-02-01 17:19:00,1.97046,1.97046,1.96991,1.96991,57899999.0
2007-02-01 17:20:00,1.9698,1.96988,1.96915,1.96923,51900000.0
2007-02-01 17:21:00,1.9693,1.96983,1.96926,1.96983,22100000.0
2007-02-01 17:22:00,1.97,1.97007,1.97,1.97007,17100000.0
2007-02-01 17:23:00,1.97002,1.97009,1.96992,1.96992,41700001.0
2007-02-01 17:24:00,1.97007,1.97028,1.97007,1.97028,35500000.0
2007-02-01 17:25:00,1.97052,1.97085,1.97051,1.97085,37399999.0
2007-02-01 17:26:00,1.9708,1.9708,1.97047,1.97065,58600000.0
2007-02-01 17:27:00,1.97045,1.97045,1.97017,1.97017,27500000.0
2007-02-01 17:28:00,1.96995,1.97,1.96976,1.96988,111799999.0
2007-02-01 17:29:00,1.96995,1.97047,1.96986,1.97047,37000001.0
2007-02-01 17:30:00,1.97052,1.97068,1.97052,1.97068,108900002.0
2007-02-01 17:31:00,1.97063,1.97063,1.97043,1.97044,49000000.0
2007-02-01 17:32:00,1.97048,1.97049,1.97033,1.97033,49700000.0
2007-02-01 17:33:00,1.97018,1.97024,1.97013,1.97018,35500000.0
2007-02-01 17:34:00,1.9702,1.9702,1.97009,1.97017,60800001.0
2007-02-01 17:35:00,1.97016,1.97024,1.97003,1.97018,79700000.0
2007-02-01 17:36:00,1.97022,1.97022,1.96977,1.96977,18070000.0
2007-02-01 17:37:00,1.96965,1.96975,1.96948,1.96949,84599998.0
2007-02-01 17:38:00,1.96955,1.9696,1.96935,1.96947,33400000.0
2007-02-01 17:39:00,1.9695,1.96976,1.9695,1.9696,47100000.0
2007-02-01 17:40:00,1.96942,1.96942,1.9689,1.96898,48600000.0
2007-02-01 17:41:00,1.9691,1.96923,1.9691,1.9692,45300001.0
2007-02-01 17:42:00,1.96928,1.96945,1.96925,1.96945,112200001.0
2007-02-01 17:43:00,1.96961,1.97016,1.96961,1.97016,94599998.0
2007-02-01 17:44:00,1.97023,1.97031,1.97022,1.97022,36800000.0
2007-02-01 17:45:00,1.97022,1.97025,1.97011,1.97025,96599998.0
2007-02-01 17:46:00,1.97025,1.9703,1.97018,1.97018,33500000.0
2007-02-01 17:47:00,1.97009,1.97041,1.97009,1.97041,39400001.0
2007-02-01 17:48:00,1.97062,1.97072,1.97006,1.97006,151600001.0
2007-02-01 17:49:00,1.97002,1.9704,1.97001,1.9704,6100000.0
2007-02-01 17:50:00,1.97044,1.97057,1.97037,1.97037,95800001.0
2007-02-01 17:51:00,1.97039,1.9705,1.97022,1.97022,61400000.0
2007-02-01 17:52:00,1.97015,1.97038,1.97014,1.97038,78599998.0
2007-02-01 17:53:00,1.97011,1.97026,1.96986,1.9699,138000002.0
2007-02-01 17:54:00,1.96989,1.97022,1.96989,1.97022,73299999.0
2007-02-01 17:55:00,1.97027,1.97045,1.97021,1.97045,51100001.0
2007-02-01 17:56:00,1.97046,1.9707,1.97041,1.9707,37100000.0
2007-02-01 17:57:00,1.97068,1.97086,1.97066,1.97081,103300001.0
2007-02-01 17:58:00,1.97077,1.97077,1.97054,1.97058,74700001.0
2007-02-01 17:59:00,1.97064,1.97069,1.97036,1.97036,60900001.0
2007-02-01 18:00:00,1.97043,1.97059,1.97022,1.9705,46500000.0
2007-02-01 18:01:00,1.97037,1.97037,1.96994,1.9703,859200007.0
2007-02-01 18:02:00,1.9703,1.9703,1.97008,1.97008,1038700000.0
2007-02-01 18:03:00,1.97003,1.97036,1.97002,1.97015,1240100002.0
2007-02-01 18:04:00,1.97027,1.97041,1.97018,1.9702,869800000.0
2007-02-01 18:05:00,1.97018,1.97032,1.97016,1.97018,1253496999.0
2007-02-01 18:06:00,1.97017,1.97043,1.97017,1.97043,1103299996.0
2007-02-01 18:07:00,1.97049,1.97076,1.97049,1.97059,1201399998.0
2007-02-01 18:08:00,1.97065,1.97071,1.97052,1.97052,1123050004.0
2007-02-01 18:09:00,1.97062,1.97079,1.97052,1.97057,498800001.0
2007-02-01 18:10:00,1.97053,1.97053,1.9704,1.97052,856900001.0
2007-02-01 18:11:00,1.97048,1.97051,1.97021,1.97051,561699999.0
2007-02-01 18:12:00,1.97043,1.97059,1.97039,1.97039,606746994.0
2007-02-01 18:13:00,1.97043,1.97061,1.97039,1.97058,706799995.0
2007-02-01 18:14:00,1.97058,1.97077,1.97052,1.9706,766800000.0
2007-02-01 18:15:00,1.97061,1.97061,1.97026,1.97043,842200001.0
2007-02-01 18:16:00,1.97048,1.9707,1.9704,1.97042,757800000.0
2007-02-01 18:17:00,1.97043,1.97047,1.97025,1.97042,538499998.0
2007-02-01 18:18:00,1.9704,1.97045,1.97018,1.97018,631499999.0
2007-02-01 18:19:00,1.97036,1.97045,1.97016,1.97016,553799998.0
2007-02-01 18:20:00,1.97016,1.97069,1.97016,1.97047,399199999.0
2007-02-01 18:21:00,1.97048,1.97071,1.97048,1.97062,729746992.0
2007-02-01 18:22:00,1.97061,1.97061,1.97033,1.97041,565900000.0
2007-02-01 18:23:00,1.9704,1.97052,1.97032,1.97044,830300001.0
2007-02-01 18:24:00,1.97045,1.97051,1.97031,1.97037,798200003.0
2007-02-01 18:25:00,1.9703,1.97057,1.97024,1.97039,680300004.0
2007-02-01 18:26:00,1.97037,1.97045,1.97015,1.97015,572299999.0
2007-02-01 18:27:00,1.97008,1.97012,1.96997,1.9701,720499999.0
2007-02-01 18:28:00,1.97005,1.97011,1.96998,1.97005,407199999.0
2007-02-01 18:29:00,1.96994,1.96997,1.96932,1.96937,648700003.0
2007-02-01 18:30:00,1.96935,1.96955,1.9691,1.96943,696900002.0
2007-02-01 18:31:00,1.96954,1.96954,1.96927,1.96948,554500000.0
2007-02-01 18:32:00,1.96948,1.96948,1.96932,1.96932,298870001.0
2007-02-01 18:33:00,1.96922,1.96924,1.96894,1.96894,693499999.0
2007-02-01 18:34:00,1.96884,1.96888,1.96865,1.96866,568699999.0
2007-02-01 18:35:00,1.9686,1.96881,1.96851,1.96881,375099997.0
2007-02-01 18:36:00,1.96887,1.96906,1.96881,1.96905,95999999.0
2007-02-01 18:37:00,1.96901,1.96908,1.96889,1.96905,110399999.0
2007-02-01 18:38:00,1.96918,1.96925,1.96904,1.96922,169799999.0
2007-02-01 18:39:00,1.96911,1.96928,1.96909,1.9692,290000000.0
2007-02-01 18:40:00,1.96922,1.96923,1.96894,1.96894,321000000.0
2007-02-01 18:41:00,1.9689,1.969,1.96883,1.96894,345499999.0
2007-02-01 18:42:00,1.96892,1.96904,1.96885,1.96885,160799997.0
2007-02-01 18:43:00,1.96883,1.96883,1.96859,1.96864,61000000.0
2007-02-01 18:44:00,1.96846,1.96878,1.96846,1.96868,374970000.0
2007-02-01 18:45:00,1.9687,1.96873,1.96833,1.96833,205270002.0
2007-02-01 18:46:00,1.96833,1.96855,1.96831,1.9684,151500001.0
2007-02-01 18:47:00,1.96842,1.96858,1.96842,1.9685,172300000.0
2007-02-01 18:48:00,1.96841,1.96844,1.96812,1.96812,329000002.0
2007-02-01 18:49:00,1.96791,1.96803,1.96787,1.9679,137500001.0
2007-02-01 18:50:00,1.96787,1.96788,1.96777,1.96784,184100001.0
2007-02-01 18:51:00,1.96787,1.96787,1.96759,1.9676,411400001.0
2007-02-01 18:52:00,1.96761,1.96796,1.96761,1.96789,562900006.0
2007-02-01 18:53:00,1.96787,1.96787,1.96766,1.96766,419400000.0
2007-02-01 18:54:00,1.9676,1.96796,1.96756,1.96781,294000000.0
2007-02-01 18:55:00,1.96796,1.96797,1.96773,1.96782,551150000.0
2007-02-01 18:56:00,1.96782,1.968,1.96778,1.96795,197099998.0
2007-02-01 18:57:00,1.96792,1.96813,1.9679,1.96805,395650000.0
2007-02-01 18:58:00,1.96818,1.96832,1.96803,1.96824,722499997.0
2007-02-01 18:59:00,1.96825,1.96846,1.96824,1.96834,439399997.0
2007-02-01 19:00:00,1.96841,1.96854,1.96834,1.96834,264900000.0
2007-02-01 19:01:00,1.96833,1.96834,1.96826,1.96828,47399999.0
2007-02-01 19:02:00,1.96828,1.96838,1.9682,1.9682,377300001.0
2007-02-01 19:03:00,1.9682,1.96824,1.96807,1.96814,718699999.0
2007-02-01 19:04:00,1.96818,1.96824,1.96805,1.96807,184900000.0
2007-02-01 19:05:00,1.96805,1.9681,1.9679,1.96795,138700003.0
2007-02-01 19:06:00,1.96805,1.96809,1.96793,1.96805,533150000.0
2007-02-01 19:07:00,1.96807,1.9682,1.96794,1.96813,363500000.0
2007-02-01 19:08:00,1.96809,1.96814,1.96799,1.96813,538400003.0
2007-02-01 19:09:00,1.9681,1.9681,1.96774,1.96774,283299998.0
2007-02-01 19:10:00,1.96771,1.96781,1.96761,1.96774,380100001.0
2007-02-01 19:11:00,1.96776,1.96797,1.9677,1.96786,108600000.0
2007-02-01 19:12:00,1.96791,1.96801,1.9679,1.96791,204650001.0
2007-02-01 19:13:00,1.96792,1.96812,1.96792,1.96812,460349999.0
2007-02-01 19:14:00,1.96813,1.96832,1.96813,1.96832,205499998.0
2007-02-01 19:15:00,1.96841,1.96854,1.96841,1.96843,312199999.0
2007-02-01 19:16:00,1.96846,1.96865,1.96846,1.96851,135000001.0
2007-02-01 19:17:00,1.96842,1.96849,1.96826,1.96827,197499999.0
2007-02-01 19:18:00,1.96827,1.96842,1.96826,1.96842,280699997.0
2007-02-01 19:19:00,1.96841,1.96841,1.96827,1.96827,308400001.0
2007-02-01 19:20:00,1.9683,1.96835,1.96825,1.9683,387099997.0
2007-02-01 19:21:00,1.96836,1.96851,1.96833,1.96833,424299999.0
2007-02-01 19:22:00,1.96831,1.9684,1.96827,1.96838,413899998.0
2007-02-01 19:23:00,1.96837,1.96845,1.96832,1.96837,494799997.0
2007-02-01 19:24:00,1.96838,1.96848,1.96838,1.96845,126699997.0
2007-02-01 19:25:00,1.96849,1.96859,1.96849,1.96855,70400000.0
2007-02-01 19:26:00,1.96858,1.9686,1.96841,1.96851,320749996.0
2007-02-01 19:27:00,1.96865,1.96886,1.96865,1.96873,365500000.0
2007-02-01 19:28:00,1.96875,1.96885,1.9687,1.96875,319700000.0
2007-02-01 19:29:00,1.9687,1.96873,1.96856,1.96856,311700005.0
2007-02-01 19:30:00,1.96846,1.9686,1.96844,1.96851,428500003.0
2007-02-01 19:31:00,1.9685,1.96858,1.96844,1.96852,291899999.0
2007-02-01 19:32:00,1.96852,1.96855,1.96839,1.96845,484699993.0
2007-02-01 19:33:00,1.96851,1.96863,1.96849,1.96863,192000001.0
2007-02-01 19:34:00,1.96865,1.96869,1.96854,1.96856,196300001.0
2007-02-01 19:35:00,1.96853,1.96862,1.96843,1.9685,369000001.0
2007-02-01 19:36:00,1.96848,1.96852,1.96824,1.9683,390050000.0
2007-02-01 19:37:00,1.96824,1.96831,1.96818,1.9683,240399999.0
2007-02-01 19:38:00,1.96831,1.96834,1.96826,1.96831,61300001.0
2007-02-01 19:39:00,1.96833,1.96843,1.96833,1.96836,157300001.0
2007-02-01 19:40:00,1.96832,1.96841,1.96826,1.96826,314000000.0
2007-02-01 19:41:00,1.9683,1.9684,1.96823,1.96823,383949997.0
2007-02-01 19:42:00,1.96819,1.96824,1.96811,1.96817,196999999.0
2007-02-01 19:43:00,1.96817,1.96825,1.96814,1.9682,129600001.0
2007-02-01 19:44:00,1.96817,1.96817,1.96777,1.96777,385900001.0
2007-02-01 19:45:00,1.96776,1.9678,1.96732,1.96732,172900002.0
2007-02-01 19:46:00,1.96718,1.96718,1.96661,1.96672,373299997.0
2007-02-01 19:47:00,1.96667,1.96667,1.96634,1.96647,91200002.0
2007-02-01 19:48:00,1.96648,1.96662,1.96635,1.96635,188900004.0
2007-02-01 19:49:00,1.9662,1.9662,1.96573,1.96602,268200003.0
2007-02-01 19:50:00,1.96613,1.96613,1.96599,1.966,321500002.0
2007-02-01 19:51:00,1.966,1.96611,1.9659,1.96605,298400002.0
2007-02-01 19:52:00,1.96609,1.96626,1.96609,1.96617,146000001.0
2007-02-01 19:53:00,1.96617,1.96628,1.96612,1.96628,88000000.0
2007-02-01 19:54:00,1.96633,1.96646,1.96623,1.96646,158300001.0
2007-02-01 19:55:00,1.96642,1.96642,1.96629,1.96639,142299999.0
2007-02-01 19:56:00,1.96642,1.96654,1.9664,1.96644,263599997.0
2007-02-01 19:57:00,1.9664,1.96664,1.9664,1.9665,456799997.0
2007-02-01 19:58:00,1.96653,1.96668,1.96644,1.96658,337300002.0
2007-02-01 19:59:00,1.96657,1.96674,1.96657,1.96661,298746992.0
2007-02-01 20:00:00,1.9665,1.96662,1.96648,1.96648,201399998.0
2007-02-01 20:01:00,1.96645,1.96662,1.96637,1.96662,132300000.0
2007-02-01 20:02:00,1.96667,1.96673,1.9666,1.96661,231200000.0
2007-02-01 20:03:00,1.9666,1.96685,1.96659,1.96685,132600001.0
2007-02-01 20:04:00,1.96682,1.96688,1.96677,1.96682,296900005.0
2007-02-01 20:05:00,1.96685,1.96711,1.96685,1.96702,182199999.0
2007-02-01 20:06:00,1.96702,1.9672,1.96702,1.96709,168200000.0
2007-02-01 20:07:00,1.96718,1.96725,1.96713,1.9672,129499998.0
2007-02-01 20:08:00,1.96722,1.96722,1.96708,1.96715,356599997.0
2007-02-01 20:09:00,1.96702,1.96711,1.96702,1.96708,186299998.0
2007-02-01 20:10:00,1.96707,1.96707,1.96695,1.96697,63700000.0
2007-02-01 20:11:00,1.96707,1.96713,1.96706,1.96707,61300001.0
2007-02-01 20:12:00,1.96701,1.96704,1.96688,1.96693,453699997.0
2007-02-01 20:13:00,1.96685,1.96688,1.96676,1.96676,237999998.0
2007-02-01 20:14:00,1.96678,1.9668,1.96672,1.96672,122500002.0
2007-02-01 20:15:00,1.9667,1.9668,1.96666,1.96672,373599999.0
2007-02-01 20:16:00,1.96663,1.96663,1.96641,1.96656,150800000.0
2007-02-01 20:17:00,1.96652,1.96652,1.96623,1.96623,28100000.0
2007-02-01 20:18:00,1.96628,1.9663,1.96619,1.96628,193400000.0
2007-02-01 20:19:00,1.96624,1.9663,1.9662,1.96626,190399998.0
2007-02-01 20:20:00,1.9662,1.96631,1.96617,1.96621,319100000.0
2007-02-01 20:21:00,1.96619,1.96627,1.96614,1.96618,143000001.0
2007-02-01 20:22:00,1.96618,1.96624,1.96612,1.96612,139800001.0
2007-02-01 20:23:00,1.96612,1.96632,1.9661,1.96632,332649996.0
2007-02-01 20:24:00,1.96634,1.96635,1.96623,1.96635,159399998.0
2007-02-01 20:25:00,1.96638,1.96644,1.9663,1.96644,408499997.0
2007-02-01 20:26:00,1.96645,1.96677,1.96645,1.96677,533749998.0
2007-02-01 20:27:00,1.96687,1.96696,1.96678,1.96696,262700001.0
2007-02-01 20:28:00,1.96687,1.96691,1.96675,1.96688,237299999.0
2007-02-01 20:29:00,1.96697,1.96715,1.96697,1.96715,274999997.0
2007-02-01 20:30:00,1.96723,1.96746,1.96723,1.96742,919500003.0
2007-02-01 20:31:00,1.96743,1.96766,1.96739,1.96766,431700002.0
2007-02-01 20:32:00,1.96774,1.96795,1.96774,1.96785,521900000.0
2007-02-01 20:33:00,1.9678,1.96791,1.96772,1.96772,287300001.0
2007-02-01 20:34:00,1.96775,1.96783,1.96775,1.96775,112599999.0
2007-02-01 20:35:00,1.96777,1.96783,1.96774,1.96777,37200000.0
2007-02-01 20:36:00,1.96782,1.96792,1.9678,1.96792,144700001.0
2007-02-01 20:37:00,1.96788,1.96799,1.96778,1.96788,143100001.0
2007-02-01 20:38:00,1.96789,1.96807,1.96788,1.96796,278599998.0
2007-02-01 20:39:00,1.96803,1.96803,1.96789,1.96798,235999999.0
2007-02-01 20:40:00,1.968,1.96805,1.96795,1.968,138699999.0
2007-02-01 20:41:00,1.96797,1.9682,1.96797,1.9682,196600001.0
2007-02-01 20:42:00,1.96823,1.96823,1.96808,1.9681,70700001.0
2007-02-01 20:43:00,1.96813,1.96825,1.96808,1.96822,255600001.0
2007-02-01 20:44:00,1.9682,1.96832,1.96817,1.96832,468299997.0
2007-02-01 20:45:00,1.96833,1.96833,1.96817,1.96825,97099999.0
2007-02-01 20:46:00,1.96823,1.96823,1.96815,1.96815,172400001.0
2007-02-01 20:47:00,1.9682,1.96823,1.96811,1.96823,476400000.0
2007-02-01 20:48:00,1.96819,1.96822,1.96808,1.96822,251099998.0
2007-02-01 20:49:00,1.96818,1.96825,1.96816,1.96821,113900000.0
2007-02-01 20:50:00,1.96813,1.96821,1.96811,1.96815,381599995.0
2007-02-01 20:51:00,1.96816,1.96825,1.96811,1.96812,379200000.0
2007-02-01 20:52:00,1.96808,1.96817,1.96804,1.96808,159000001.0
2007-02-01 20:53:00,1.9681,1.96826,1.96802,1.96823,658600003.0
2007-02-01 20:54:00,1.96842,1.96883,1.96842,1.96873,282300001.0
2007-02-01 20:55:00,1.96875,1.96877,1.96863,1.96877,277100002.0
2007-02-01 20:56:00,1.96888,1.96898,1.96882,1.9689,443600000.0
2007-02-01 20:57:00,1.9689,1.96902,1.96888,1.96897,456499997.0
2007-02-01 20:58:00,1.96912,1.96961,1.96912,1.96941,226670001.0
2007-02-01 20:59:00,1.96935,1.9694,1.96921,1.96929,657699998.0
2007-02-01 21:00:00,1.96927,1.96931,1.96914,1.96923,373550000.0
2007-02-01 21:01:00,1.96927,1.9693,1.96911,1.96915,362500002.0
2007-02-01 21:02:00,1.96912,1.96922,1.96907,1.96922,122900001.0
2007-02-01 21:03:00,1.96918,1.9692,1.96905,1.96905,191600001.0
2007-02-01 21:04:00,1.96903,1.9692,1.96903,1.9692,244400000.0
2007-02-01 21:05:00,1.9692,1.96925,1.96916,1.9692,263899998.0
2007-02-01 21:06:00,1.96914,1.96914,1.96896,1.9691,138799999.0
2007-02-01 21:07:00,1.96909,1.96913,1.969,1.96913,86299999.0
2007-02-01 21:08:00,1.96912,1.96912,1.96906,1.96911,74799998.0
2007-02-01 21:09:00,1.96903,1.96903,1.96887,1.96887,99449998.0
2007-02-01 21:10:00,1.96895,1.96899,1.96872,1.9688,141100001.0
2007-02-01 21:11:00,1.96875,1.96892,1.96875,1.96892,124200000.0
2007-02-01 21:12:00,1.96887,1.96902,1.96884,1.96902,42500000.0
2007-02-01 21:13:00,1.969,1.96913,1.96899,1.96906,202700000.0
2007-02-01 21:14:00,1.96911,1.96928,1.96898,1.96928,256700000.0
2007-02-01 21:15:00,1.96935,1.96959,1.96928,1.9695,290599996.0
2007-02-01 21:16:00,1.96963,1.96964,1.96945,1.96945,60000000.0
2007-02-01 21:17:00,1.96945,1.96945,1.96914,1.96927,221800002.0
2007-02-01 21:18:00,1.96919,1.96919,1.96909,1.9691,25300000.0
2007-02-01 21:19:00,1.96916,1.96923,1.96916,1.96916,107700000.0
2007-02-01 21:20:00,1.96915,1.96919,1.96904,1.96919,313200002.0
2007-02-01 21:21:00,1.9692,1.9692,1.96904,1.96907,154800002.0
2007-02-01 21:22:00,1.96908,1.96921,1.96905,1.9691,92100000.0
2007-02-01 21:23:00,1.9691,1.96914,1.96908,1.96908,80300000.0
2007-02-01 21:24:00,1.96902,1.96916,1.96902,1.9691,252699999.0
2007-02-01 21:25:00,1.96912,1.96919,1.9691,1.96918,144600001.0
2007-02-01 21:26:00,1.96918,1.96932,1.96918,1.96923,110300000.0
2007-02-01 21:27:00,1.96922,1.96929,1.96922,1.96922,84270000.0
2007-02-01 21:28:00,1.96923,1.96935,1.96923,1.96935,248199999.0
2007-02-01 21:29:00,1.96928,1.96932,1.96928,1.96932,2300000.0
2007-02-01 21:30:00,1.96939,1.96945,1.96927,1.96945,47800000.0
2007-02-01 21:31:00,1.96937,1.96937,1.96917,1.96918,54400000.0
2007-02-01 21:32:00,1.96923,1.96923,1.96898,1.96907,192299999.0
2007-02-01 21:33:00,1.96913,1.96913,1.969,1.96903,288899998.0
2007-02-01 21:34:00,1.96905,1.96905,1.96894,1.96895,241200000.0
2007-02-01 21:35:00,1.96907,1.96907,1.96893,1.96899,58400000.0
2007-02-01 21:36:00,1.96896,1.96921,1.96896,1.969,86999999.0
2007-02-01 21:37:00,1.96907,1.96923,1.96902,1.96915,153700000.0
2007-02-01 21:38:00,1.96911,1.96911,1.96888,1.9689,148899998.0
2007-02-01 21:39:00,1.96893,1.96893,1.96879,1.96883,44700000.0
2007-02-01 21:40:00,1.96877,1.96877,1.96844,1.96849,96800000.0
2007-02-01 21:41:00,1.9684,1.96847,1.96827,1.96847,146200000.0
2007-02-01 21:42:00,1.9685,1.9685,1.96827,1.96848,95599999.0
2007-02-01 21:43:00,1.96837,1.96837,1.96804,1.96805,37000000.0
2007-02-01 21:44:00,1.96806,1.96812,1.96806,1.96812,140799997.0
2007-02-01 21:45:00,1.96811,1.96814,1.96807,1.96807,94900001.0
2007-02-01 21:46:00,1.96805,1.96811,1.968,1.96807,67800000.0
2007-02-01 21:47:00,1.96801,1.96801,1.96763,1.96766,180900001.0
2007-02-01 21:48:00,1.9674,1.96771,1.96727,1.96771,68300000.0
2007-02-01 21:49:00,1.96777,1.96782,1.9677,1.96778,67700000.0
2007-02-01 21:50:00,1.96768,1.96773,1.96762,1.96773,48600001.0
2007-02-01 21:51:00,1.96766,1.96793,1.96764,1.96793,127299999.0
2007-02-01 21:52:00,1.96795,1.96795,1.96758,1.96758,52600000.0
2007-02-01 21:53:00,1.96757,1.9676,1.96743,1.96743,80699999.0
2007-02-01 21:54:00,1.96749,1.96758,1.96749,1.96754,79200001.0
2007-02-01 21:55:00,1.9676,1.96792,1.96755,1.96756,248999999.0
2007-02-01 21:56:00,1.96752,1.96773,1.96752,1.96773,81900000.0
2007-02-01 21:57:00,1.96774,1.9678,1.96744,1.96744,61699999.0
2007-02-01 21:58:00,1.96744,1.96755,1.96741,1.96741,50300000.0
2007-02-01 21:59:00,1.96748,1.96773,1.96748,1.96755,486800002.0
2007-02-01 22:00:00,1.96747,1.96756,1.96746,1.9675,202400000.0
2007-02-01 22:01:00,1.96755,1.96769,1.96742,1.96742,181800002.0
2007-02-01 22:02:00,1.96742,1.96749,1.96734,1.96739,287399997.0
2007-02-01 22:03:00,1.96728,1.96728,1.96721,1.96722,86099998.0
2007-02-01 22:04:00,1.96719,1.96738,1.96719,1.96738,336899999.0
2007-02-01 22:05:00,1.96736,1.96736,1.96722,1.96729,112800000.0
2007-02-01 22:06:00,1.96733,1.96736,1.96723,1.96729,38800000.0
2007-02-01 22:07:00,1.96732,1.96735,1.96724,1.96735,39200001.0
2007-02-01 22:08:00,1.96738,1.96744,1.96731,1.96731,74399999.0
2007-02-01 22:09:00,1.96728,1.96744,1.96728,1.96743,81499999.0
2007-02-01 22:10:00,1.96743,1.96743,1.96733,1.96733,16000000.0
2007-02-01 22:11:00,1.96721,1.96721,1.96696,1.96708,34000000.0
2007-02-01 22:12:00,1.96707,1.96707,1.96699,1.96704,160000001.0
2007-02-01 22:13:00,1.96713,1.96726,1.96713,1.9672,49100000.0
2007-02-01 22:14:00,1.96719,1.96726,1.96716,1.96726,57700000.0
2007-02-01 22:15:00,1.96727,1.96732,1.96708,1.96708,286099998.0
2007-02-01 22:16:00,1.96707,1.96717,1.96704,1.96717,286100002.0
2007-02-01 22:17:00,1.9672,1.96732,1.96714,1.96732,40200000.0
2007-02-01 22:18:00,1.96731,1.96731,1.96705,1.96705,96400001.0
2007-02-01 22:19:00,1.96705,1.96707,1.96703,1.96703,26300000.0
2007-02-01 22:20:00,1.96699,1.96715,1.96697,1.96707,116399998.0
2007-02-01 22:21:00,1.96711,1.96712,1.967,1.96712,132499996.0
2007-02-01 22:22:00,1.96706,1.96726,1.96706,1.96714,120399998.0
2007-02-01 22:23:00,1.96715,1.96721,1.96708,1.96708,132200000.0
2007-02-01 22:24:00,1.96712,1.96717,1.96708,1.96715,65500000.0
2007-02-01 22:25:00,1.96726,1.96726,1.96708,1.96716,56700000.0
2007-02-01 22:26:00,1.96717,1.96724,1.96715,1.96724,56300000.0
2007-02-01 22:27:00,1.9672,1.96725,1.96713,1.9672,120499995.0
2007-02-01 22:28:00,1.96721,1.96724,1.96711,1.9672,47700000.0
2007-02-01 22:29:00,1.96722,1.96725,1.96708,1.96722,224999999.0
2007-02-01 22:30:00,1.96727,1.96735,1.9672,1.9672,58700001.0
2007-02-01 22:31:00,1.96725,1.96725,1.96723,1.96725,109050000.0
2007-02-01 22:32:00,1.96723,1.96723,1.96716,1.96716,156300001.0
2007-02-01 22:33:00,1.96707,1.96724,1.96707,1.96722,192999996.0
2007-02-01 22:34:00,1.96708,1.96722,1.96706,1.9671,106900000.0
2007-02-01 22:35:00,1.96714,1.96722,1.96714,1.96716,40700001.0
2007-02-01 22:36:00,1.96718,1.96723,1.96715,1.96715,45000000.0
2007-02-01 22:37:00,1.96723,1.96723,1.9671,1.9671,147000003.0
2007-02-01 22:38:00,1.96709,1.96717,1.96706,1.9671,58600000.0
2007-02-01 22:39:00,1.96705,1.96705,1.96683,1.96683,103700002.0
2007-02-01 22:40:00,1.96675,1.96687,1.96673,1.96687,75899999.0
2007-02-01 22:41:00,1.9669,1.96692,1.96684,1.9669,81299999.0
2007-02-01 22:42:00,1.96663,1.96668,1.96642,1.96668,65000000.0
2007-02-01 22:43:00,1.96669,1.96675,1.96651,1.96664,47800000.0
2007-02-01 22:44:00,1.96671,1.96671,1.96655,1.96655,129399997.0
2007-02-01 22:45:00,1.9665,1.9666,1.96649,1.96655,61500001.0
2007-02-01 22:46:00,1.96666,1.9669,1.96666,1.96683,102500001.0
2007-02-01 22:47:00,1.96682,1.96691,1.96682,1.96688,84300000.0
2007-02-01 22:48:00,1.96685,1.96685,1.96667,1.96667,68500000.0
2007-02-01 22:49:00,1.9667,1.9668,1.9667,1.9668,44900001.0
2007-02-01 22:50:00,1.96688,1.96714,1.96681,1.96689,91400000.0
2007-02-01 22:51:00,1.96678,1.96696,1.96678,1.96692,13400000.0
2007-02-01 22:52:00,1.96693,1.967,1.96693,1.967,27900000.0
2007-02-01 22:53:00,1.967,1.967,1.96668,1.96692,15700000.0
2007-02-01 22:54:00,1.96701,1.96701,1.96685,1.96685,106700002.0
2007-02-01 22:55:00,1.96687,1.96695,1.96687,1.96692,20200000.0
2007-02-01 22:56:00,1.96688,1.96702,1.96687,1.96692,40800000.0
2007-02-01 22:57:00,1.967,1.96704,1.96684,1.96699,66400001.0
2007-02-01 22:58:00,1.96675,1.9669,1.96675,1.96682,65600000.0
2007-02-01 22:59:00,1.96687,1.96687,1.96664,1.96667,152100001.0
2007-02-01 23:00:00,1.96669,1.96669,1.96658,1.96658,35200000.0
2007-02-01 23:01:00,1.96684,1.96693,1.96677,1.96693,43699999.0
2007-02-01 23:02:00,1.96689,1.96709,1.96685,1.96697,69500000.0
2007-02-01 23:03:00,1.96698,1.96701,1.96684,1.96701,108100000.0
2007-02-01 23:04:00,1.967,1.96705,1.96693,1.96703,155400001.0
2007-02-01 23:05:00,1.96697,1.96697,1.96696,1.96696,21600000.0
2007-02-01 23:06:00,1.9669,1.9669,1.9668,1.96688,16700000.0
2007-02-01 23:07:00,1.96685,1.96685,1.96671,1.96671,34500000.0
2007-02-01 23:08:00,1.96664,1.96672,1.96663,1.96667,77399999.0
2007-02-01 23:09:00,1.96666,1.9667,1.96658,1.96667,61100000.0
2007-02-01 23:10:00,1.96674,1.96681,1.96674,1.96681,3400000.0
2007-02-01 23:11:00,1.96681,1.96681,1.96659,1.96661,60000000.0
2007-02-01 23:12:00,1.96664,1.96679,1.96664,1.96676,38046994.0
2007-02-01 23:13:00,1.9669,1.96691,1.96677,1.96691,79399999.0
2007-02-01 23:14:00,1.96688,1.96705,1.96683,1.96705,141799999.0
2007-02-01 23:15:00,1.96697,1.96697,1.96687,1.96687,15200000.0
2007-02-01 23:16:00,1.96692,1.96701,1.96692,1.96695,104800000.0
2007-02-01 23:17:00,1.96694,1.96699,1.96692,1.96697,51800000.0
2007-02-01 23:18:00,1.96696,1.96699,1.96683,1.96694,93900000.0
2007-02-01 23:19:00,1.96697,1.96707,1.96694,1.96694,58000001.0
2007-02-01 23:20:00,1.96697,1.96697,1.96683,1.96691,19600000.0
2007-02-01 23:21:00,1.96693,1.96699,1.96683,1.96687,72600000.0
2007-02-01 23:22:00,1.96681,1.96689,1.9668,1.96686,32999999.0
2007-02-01 23:23:00,1.9668,1.9671,1.9668,1.9671,54599999.0
2007-02-01 23:24:00,1.96708,1.96721,1.96708,1.96713,37900000.0
2007-02-01 23:25:00,1.96705,1.96718,1.96702,1.96702,40600000.0
2007-02-01 23:26:00,1.96703,1.96713,1.96702,1.96702,48500002.0
2007-02-01 23:27:00,1.967,1.9671,1.967,1.9671,16900000.0
2007-02-01 23:28:00,1.96718,1.9672,1.96708,1.96708,32300000.0
2007-02-01 23:29:00,1.96717,1.96722,1.96714,1.96717,149699997.0
2007-02-01 23:30:00,1.96721,1.96731,1.96718,1.96723,90800000.0
2007-02-01 23:31:00,1.96704,1.96712,1.96702,1.96702,29600000.0
2007-02-01 23:32:00,1.967,1.96716,1.967,1.9671,32100000.0
2007-02-01 23:33:00,1.96707,1.96708,1.96702,1.96708,55700000.0
2007-02-01 23:34:00,1.96702,1.96714,1.96702,1.96709,43600000.0
2007-02-01 23:35:00,1.96703,1.96714,1.96703,1.96714,6000000.0
2007-02-01 23:36:00,1.96705,1.96716,1.96705,1.96708,40800001.0
2007-02-01 23:37:00,1.96703,1.96709,1.96695,1.96705,148599997.0
2007-02-01 23:38:00,1.96703,1.96711,1.96697,1.96705,89699999.0
2007-02-01 23:39:00,1.967,1.96712,1.967,1.96712,60899998.0
2007-02-01 23:40:00,1.9672,1.96726,1.9671,1.96722,67400000.0
2007-02-01 23:41:00,1.96723,1.96723,1.96705,1.96705,58900000.0
2007-02-01 23:42:00,1.96712,1.96712,1.96708,1.96708,35500000.0
2007-02-01 23:43:00,1.96698,1.96718,1.96698,1.96716,61500000.0
2007-02-01 23:44:00,1.96706,1.96709,1.96706,1.96709,7000000.0
2007-02-01 23:45:00,1.96697,1.9671,1.96671,1.96689,87999999.0
2007-02-01 23:46:00,1.96708,1.96708,1.96692,1.96692,42500000.0
2007-02-01 23:47:00,1.96688,1.96692,1.96672,1.96672,55900002.0
2007-02-01 23:48:00,1.96689,1.96702,1.96689,1.96698,21800000.0
2007-02-01 23:49:00,1.96691,1.96691,1.96663,1.96663,40800000.0
2007-02-01 23:50:00,1.96663,1.96681,1.96663,1.96678,50000001.0
2007-02-01 23:51:00,1.96675,1.96682,1.96666,1.96671,79900000.0
2007-02-01 23:52:00,1.96672,1.96672,1.96657,1.96657,19000000.0
2007-02-01 23:53:00,1.96662,1.96686,1.96662,1.96686,54900000.0
2007-02-01 23:54:00,1.96676,1.96708,1.96673,1.9668,92400000.0
2007-02-01 23:55:00,1.96675,1.9669,1.96675,1.96677,34400000.0
2007-02-01 23:56:00,1.9667,1.96675,1.9667,1.96675,22000000.0
2007-02-01 23:57:00,1.96687,1.96712,1.96685,1.96685,85100000.0
2007-02-01 23:58:00,1.96675,1.96675,1.96655,1.96656,50300000.0
2007-02-01 23:59:00,1.96665,1.96665,1.96665,1.96665,32000000.0
2007-02-02 00:00:00,1.96652,1.96653,1.96647,1.9665,23800000.0
2007-02-02 00:01:00,1.96663,1.96665,1.96655,1.96658,78799997.0
2007-02-02 00:02:00,1.96655,1.96663,1.96648,1.96663,92900002.0
2007-02-02 00:03:00,1.9666,1.96665,1.96655,1.96665,60100001.0
2007-02-02 00:04:00,1.96662,1.96662,1.96638,1.96645,63899999.0
2007-02-02 00:05:00,1.96655,1.96655,1.96635,1.96653,52200000.0
2007-02-02 00:06:00,1.96655,1.96655,1.96655,1.96655,9700000.0
2007-02-02 00:07:00,1.96643,1.96651,1.96643,1.96648,39200000.0
2007-02-02 00:08:00,1.96645,1.96649,1.96636,1.96649,30200000.0
2007-02-02 00:09:00,1.96652,1.96652,1.96633,1.96633,94700000.0
2007-02-02 00:10:00,1.96639,1.96645,1.96639,1.96645,35700000.0
2007-02-02 00:11:00,1.96655,1.96655,1.9665,1.9665,12900000.0
2007-02-02 00:12:00,1.96647,1.96653,1.96644,1.96653,70000001.0
2007-02-02 00:13:00,1.96657,1.96665,1.96657,1.9666,38600000.0
2007-02-02 00:14:00,1.9666,1.96679,1.9666,1.96673,60699999.0
2007-02-02 00:15:00,1.9668,1.9668,1.9668,1.9668,10200000.0
2007-02-02 00:16:00,1.96655,1.96659,1.96647,1.96659,62900000.0
2007-02-02 00:17:00,1.96648,1.96656,1.96647,1.9665,77800001.0
2007-02-02 00:18:00,1.96647,1.96665,1.96642,1.9665,114200000.0
2007-02-02 00:19:00,1.96682,1.96682,1.96665,1.96676,106500003.0
2007-02-02 00:20:00,1.9667,1.9667,1.9667,1.9667,4400000.0
2007-02-02 00:21:00,1.96681,1.96709,1.96681,1.96696,71999999.0
2007-02-02 00:22:00,1.9669,1.967,1.9669,1.96697,66899998.0
2007-02-02 00:23:00,1.96699,1.96703,1.96695,1.96703,58000000.0
2007-02-02 00:24:00,1.96698,1.96709,1.96698,1.96699,51500000.0
2007-02-02 00:25:00,1.96696,1.96717,1.96696,1.96701,3900000.0
2007-02-02 00:26:00,1.96718,1.9672,1.96712,1.96712,39600000.0
2007-02-02 00:27:00,1.96702,1.96715,1.96702,1.96703,27900000.0
2007-02-02 00:28:00,1.96707,1.96707,1.96697,1.96707,46800000.0
2007-02-02 00:29:00,1.96709,1.9675,1.96709,1.9675,101000000.0
2007-02-02 00:30:00,1.96752,1.96761,1.96752,1.96758,21400000.0
2007-02-02 00:31:00,1.96754,1.96762,1.96754,1.96758,29400000.0
2007-02-02 00:32:00,1.96738,1.96738,1.96727,1.96727,30500000.0
2007-02-02 00:33:00,1.96707,1.9671,1.96703,1.96703,21900000.0
2007-02-02 00:34:00,1.96712,1.96726,1.96712,1.96715,84800000.0
2007-02-02 00:35:00,1.96728,1.96731,1.96722,1.96722,93999999.0
2007-02-02 00:36:00,1.96717,1.96734,1.96717,1.96734,72299999.0
2007-02-02 00:37:00,1.9673,1.96732,1.96725,1.96727,36800000.0
2007-02-02 00:38:00,1.96721,1.96721,1.96721,1.96721,16000000.0
2007-02-02 00:39:00,1.96738,1.96744,1.96738,1.96739,58000000.0
2007-02-02 00:40:00,1.9673,1.9675,1.9673,1.9675,7800000.0
2007-02-02 00:41:00,1.96752,1.96755,1.9675,1.96755,41899999.0
2007-02-02 00:42:00,1.96739,1.96763,1.96739,1.96757,88600000.0
2007-02-02 00:43:00,1.9675,1.96751,1.96738,1.96751,45700001.0
2007-02-02 00:44:00,1.96752,1.96755,1.96747,1.9675,74299999.0
2007-02-02 00:45:00,1.9675,1.96755,1.96748,1.96755,19300000.0
2007-02-02 00:46:00,1.96748,1.96758,1.96745,1.96752,56900000.0
2007-02-02 00:47:00,1.96748,1.96752,1.96733,1.96735,41800000.0
2007-02-02 00:48:00,1.96728,1.96738,1.96704,1.96733,57299999.0
2007-02-02 00:49:00,1.96723,1.96723,1.96696,1.96696,31000001.0
2007-02-02 00:50:00,1.96706,1.96709,1.96706,1.96709,21900000.0
2007-02-02 00:51:00,1.96725,1.96725,1.96725,1.96725,46000001.0
2007-02-02 00:52:00,1.96723,1.96723,1.96709,1.96709,32200000.0
2007-02-02 00:53:00,1.967,1.96705,1.96695,1.96695,55200000.0
2007-02-02 00:54:00,1.967,1.96705,1.967,1.96705,48100000.0
2007-02-02 00:55:00,1.96695,1.96703,1.96695,1.96701,105300001.0
2007-02-02 00:56:00,1.967,1.967,1.967,1.967,15500000.0
2007-02-02 00:57:00,1.96706,1.96706,1.96693,1.96695,38900000.0
2007-02-02 00:58:00,1.96692,1.96709,1.96691,1.967,78100000.0
2007-02-02 00:59:00,1.96705,1.96716,1.96699,1.96702,50770000.0
2007-02-02 01:00:00,1.967,1.9671,1.9669,1.9669,77800000.0
2007-02-02 01:01:00,1.96697,1.96697,1.96695,1.96696,50500000.0
2007-02-02 01:02:00,1.96693,1.96702,1.9669,1.9669,43400000.0
2007-02-02 01:03:00,1.96702,1.96703,1.96692,1.96702,57000000.0
2007-02-02 01:04:00,1.96701,1.96709,1.96699,1.96699,59000000.0
2007-02-02 01:05:00,1.96713,1.96713,1.96701,1.96701,36599999.0
2007-02-02 01:06:00,1.967,1.96705,1.967,1.967,28500000.0
2007-02-02 01:07:00,1.96675,1.96689,1.96669,1.96682,61500000.0
2007-02-02 01:08:00,1.9668,1.96706,1.9668,1.96706,70700000.0
2007-02-02 01:09:00,1.967,1.96705,1.967,1.96705,56300001.0
2007-02-02 01:10:00,1.96703,1.96703,1.96692,1.96692,50800002.0
2007-02-02 01:11:00,1.96697,1.96701,1.96693,1.96701,75400001.0
2007-02-02 01:12:00,1.96697,1.96705,1.96697,1.967,29500000.0
2007-02-02 01:13:00,1.96708,1.96708,1.96708,1.96708,3200000.0
2007-02-02 01:14:00,1.96705,1.96705,1.96705,1.96705,38200000.0
2007-02-02 01:15:00,1.967,1.96705,1.96693,1.96705,43800000.0
2007-02-02 01:16:00,1.96703,1.96703,1.96696,1.96699,45400000.0
2007-02-02 01:17:00,1.96699,1.96706,1.96695,1.967,62199998.0
2007-02-02 01:18:00,1.96704,1.96704,1.96697,1.96701,69000001.0
2007-02-02 01:19:00,1.96695,1.96698,1.96695,1.96698,2600000.0
2007-02-02 01:20:00,1.96697,1.96703,1.96697,1.96703,12000000.0
2007-02-02 01:21:00,1.96695,1.96697,1.96692,1.96697,37799999.0
2007-02-02 01:22:00,1.96689,1.96698,1.96689,1.96698,14000000.0
2007-02-02 01:23:00,1.96736,1.96739,1.96736,1.96739,12700000.0
2007-02-02 01:24:00,1.967,1.96705,1.96699,1.96699,73600001.0
2007-02-02 01:25:00,1.96697,1.967,1.9669,1.96695,62099999.0
2007-02-02 01:26:00,1.96707,1.96712,1.96705,1.96707,30400000.0
2007-02-02 01:27:00,1.967,1.96711,1.967,1.96708,43000000.0
2007-02-02 01:28:00,1.96699,1.96703,1.96689,1.96689,28800000.0
2007-02-02 01:29:00,1.96703,1.96703,1.96692,1.96695,63400000.0
2007-02-02 01:30:00,1.96706,1.96706,1.96679,1.96679,56900001.0
2007-02-02 01:31:00,1.96699,1.96703,1.96693,1.96693,61600000.0
2007-02-02 01:32:00,1.96689,1.96698,1.96689,1.96698,34600000.0
2007-02-02 01:33:00,1.96697,1.96701,1.96679,1.9668,71700001.0
2007-02-02 01:34:00,1.96676,1.96685,1.96672,1.96685,28600000.0
2007-02-02 01:35:00,1.96682,1.96687,1.96677,1.96685,72500000.0
2007-02-02 01:36:00,1.9669,1.9671,1.9669,1.9671,21900000.0
2007-02-02 01:37:00,1.96713,1.96713,1.96702,1.96703,87699998.0
2007-02-02 01:38:00,1.967,1.96707,1.967,1.967,21100000.0
2007-02-02 01:39:00,1.96701,1.96705,1.96696,1.96705,41700000.0
2007-02-02 01:40:00,1.967,1.967,1.96697,1.96697,3600000.0
2007-02-02 01:41:00,1.96702,1.96706,1.96692,1.967,110899999.0
2007-02-02 01:42:00,1.96701,1.96705,1.96692,1.96696,108999999.0
2007-02-02 01:43:00,1.96698,1.9671,1.96698,1.96705,21700000.0
2007-02-02 01:44:00,1.96705,1.9671,1.96702,1.96702,39899999.0
2007-02-02 01:45:00,1.9671,1.96713,1.967,1.967,25100000.0
2007-02-02 01:46:00,1.96705,1.96713,1.96699,1.96699,101200000.0
2007-02-02 01:47:00,1.967,1.967,1.96695,1.96695,32600000.0
2007-02-02 01:48:00,1.96695,1.967,1.9669,1.967,34100000.0
2007-02-02 01:49:00,1.96705,1.96715,1.96705,1.96715,18900000.0
2007-02-02 01:50:00,1.96722,1.96722,1.96708,1.96708,50300000.0
2007-02-02 01:51:00,1.96708,1.96708,1.96697,1.96708,42600000.0
2007-02-02 01:52:00,1.9671,1.96715,1.96708,1.9671,64200000.0
2007-02-02 01:53:00,1.96706,1.96709,1.96706,1.96709,13600000.0
2007-02-02 01:54:00,1.96695,1.96707,1.96695,1.96707,22500000.0
2007-02-02 01:55:00,1.96699,1.96699,1.9668,1.9668,34100000.0
2007-02-02 01:56:00,1.96668,1.96668,1.9666,1.96662,18900000.0
2007-02-02 01:57:00,1.96663,1.96667,1.96659,1.96659,67800000.0
2007-02-02 01:58:00,1.96638,1.9667,1.96626,1.96645,68800000.0
2007-02-02 01:59:00,1.9666,1.9666,1.96657,1.9666,64500000.0
2007-02-02 02:00:00,1.96663,1.96665,1.9666,1.96665,63000000.0
2007-02-02 02:01:00,1.96661,1.96665,1.96661,1.96663,31900000.0
2007-02-02 02:02:00,1.96662,1.96662,1.96659,1.96659,20000000.0
2007-02-02 02:03:00,1.96663,1.96665,1.9666,1.96665,92700000.0
2007-02-02 02:04:00,1.96657,1.96665,1.96657,1.9666,40000000.0
2007-02-02 02:05:00,1.96662,1.96665,1.96656,1.9666,24500000.0
2007-02-02 02:06:00,1.96656,1.96672,1.96652,1.96666,39000001.0
2007-02-02 02:07:00,1.96671,1.96682,1.96671,1.96672,54500000.0
2007-02-02 02:08:00,1.96672,1.96682,1.96672,1.96672,56300001.0
2007-02-02 02:09:00,1.96677,1.96682,1.96671,1.96671,45700000.0
2007-02-02 02:10:00,1.96673,1.96673,1.96662,1.96665,108899999.0
2007-02-02 02:11:00,1.96671,1.96671,1.96656,1.96665,114200002.0
2007-02-02 02:12:00,1.96658,1.9666,1.96654,1.96654,55170000.0
2007-02-02 02:13:00,1.96663,1.96672,1.96657,1.96668,40900000.0
2007-02-02 02:14:00,1.96671,1.96671,1.96647,1.96647,63100001.0
2007-02-02 02:15:00,1.96652,1.96652,1.96638,1.9665,25700000.0
2007-02-02 02:16:00,1.96645,1.96653,1.96645,1.96645,59000000.0
2007-02-02 02:17:00,1.96652,1.96653,1.96648,1.9665,48499999.0
2007-02-02 02:18:00,1.96653,1.96665,1.96653,1.96665,59600000.0
2007-02-02 02:19:00,1.9666,1.96665,1.96655,1.96665,48400000.0
2007-02-02 02:20:00,1.96662,1.96664,1.96654,1.96662,73800001.0
2007-02-02 02:21:00,1.96655,1.96662,1.9665,1.9666,29100000.0
2007-02-02 02:22:00,1.96655,1.9667,1.96655,1.9666,38300000.0
2007-02-02 02:23:00,1.96662,1.96671,1.96662,1.96665,32800000.0
2007-02-02 02:24:00,1.96668,1.96674,1.96663,1.96663,25200000.0
2007-02-02 02:25:00,1.96653,1.96665,1.96653,1.9666,76000002.0
2007-02-02 02:26:00,1.9666,1.96665,1.96647,1.9666,36600000.0
2007-02-02 02:27:00,1.96655,1.96664,1.96654,1.96657,68999999.0
2007-02-02 02:28:00,1.96649,1.96661,1.96649,1.96661,5300000.0
2007-02-02 02:29:00,1.96661,1.96661,1.96652,1.96657,44999999.0
2007-02-02 02:30:00,1.96654,1.96662,1.96654,1.96659,99399999.0
2007-02-02 02:31:00,1.96665,1.96665,1.96635,1.96635,13900000.0
2007-02-02 02:32:00,1.96657,1.96663,1.96652,1.96659,51700000.0
2007-02-02 02:33:00,1.96665,1.96665,1.96653,1.96653,34700000.0
2007-02-02 02:34:00,1.96657,1.96663,1.96648,1.96648,45600000.0
2007-02-02 02:35:00,1.96651,1.96659,1.96643,1.96659,23300000.0
2007-02-02 02:36:00,1.96662,1.9667,1.9666,1.96662,36400000.0
2007-02-02 02:37:00,1.96675,1.96677,1.96675,1.96677,10100000.0
2007-02-02 02:38:00,1.96675,1.96684,1.96674,1.96684,38700000.0
2007-02-02 02:39:00,1.96688,1.96703,1.96683,1.96703,49900000.0
2007-02-02 02:40:00,1.967,1.96709,1.967,1.96709,51400000.0
2007-02-02 02:41:00,1.96709,1.96718,1.96708,1.96718,52900000.0
2007-02-02 02:42:00,1.96721,1.96721,1.96712,1.96716,53300000.0
2007-02-02 02:43:00,1.9671,1.96715,1.9671,1.9671,22700000.0
2007-02-02 02:44:00,1.96704,1.96715,1.96701,1.96715,60600000.0
2007-02-02 02:45:00,1.96709,1.96713,1.96703,1.96713,56200000.0
2007-02-02 02:46:00,1.96708,1.96727,1.96708,1.96727,44600000.0
2007-02-02 02:47:00,1.9673,1.9673,1.96715,1.96715,10500000.0
2007-02-02 02:48:00,1.9672,1.96723,1.96709,1.9671,27800000.0
2007-02-02 02:49:00,1.9672,1.96721,1.96714,1.96714,64700002.0
2007-02-02 02:50:00,1.96716,1.96737,1.96716,1.96735,57400000.0
2007-02-02 02:51:00,1.96722,1.96734,1.96714,1.96734,112199999.0
2007-02-02 02:52:00,1.96728,1.96728,1.9672,1.9672,82100001.0
2007-02-02 02:53:00,1.96713,1.96723,1.9671,1.96721,55550001.0
2007-02-02 02:54:00,1.96724,1.9676,1.96721,1.96756,94499999.0
2007-02-02 02:55:00,1.96745,1.96772,1.96741,1.9676,85899999.0
2007-02-02 02:56:00,1.96767,1.96769,1.96751,1.96759,55300000.0
2007-02-02 02:57:00,1.96755,1.96755,1.96747,1.96748,70500000.0
2007-02-02 02:58:00,1.96725,1.96749,1.9672,1.96738,111199998.0
2007-02-02 02:59:00,1.96732,1.96739,1.96723,1.96739,60100000.0
2007-02-02 03:00:00,1.96732,1.96732,1.96709,1.9671,71849999.0
2007-02-02 03:01:00,1.96716,1.96716,1.96699,1.96702,74200001.0
2007-02-02 03:02:00,1.96693,1.96717,1.96693,1.96717,90199999.0
2007-02-02 03:03:00,1.96714,1.96714,1.96702,1.96708,59250000.0
2007-02-02 03:04:00,1.96711,1.96713,1.96708,1.96713,52700000.0
2007-02-02 03:05:00,1.96706,1.96706,1.96693,1.96693,46900000.0
2007-02-02 03:06:00,1.96672,1.96691,1.96656,1.9666,119000001.0
2007-02-02 03:07:00,1.96657,1.96663,1.96654,1.96663,98400000.0
2007-02-02 03:08:00,1.96665,1.96665,1.96665,1.96665,2600000.0
2007-02-02 03:09:00,1.96662,1.96671,1.9665,1.96657,58200000.0
2007-02-02 03:10:00,1.96654,1.96655,1.96645,1.96651,79200000.0
2007-02-02 03:11:00,1.96652,1.96652,1.96638,1.9664,50300000.0
2007-02-02 03:12:00,1.96646,1.96646,1.96631,1.96635,31700000.0
2007-02-02 03:13:00,1.96643,1.96646,1.96633,1.96646,59500000.0
2007-02-02 03:14:00,1.96655,1.96655,1.96655,1.96655,200000.0
2007-02-02 03:15:00,1.96657,1.96657,1.96648,1.96648,15800000.0
2007-02-02 03:16:00,1.96649,1.96652,1.96644,1.96652,41400000.0
2007-02-02 03:17:00,1.96648,1.96649,1.9664,1.96648,87300001.0
2007-02-02 03:18:00,1.96635,1.96647,1.96634,1.96647,29800000.0
2007-02-02 03:19:00,1.96643,1.96648,1.96643,1.96643,27200000.0
2007-02-02 03:20:00,1.96649,1.96649,1.96646,1.96646,10500000.0
2007-02-02 03:21:00,1.9665,1.9665,1.9665,1.9665,11600000.0
2007-02-02 03:22:00,1.96647,1.96647,1.96635,1.96635,11000000.0
2007-02-02 03:23:00,1.9665,1.96655,1.96643,1.96645,87199999.0
2007-02-02 03:24:00,1.96644,1.96651,1.96644,1.96651,5600000.0
2007-02-02 03:25:00,1.9665,1.96655,1.96647,1.9665,60100000.0
2007-02-02 03:26:00,1.9665,1.9666,1.96647,1.96649,44900000.0
2007-02-02 03:27:00,1.96645,1.9666,1.96645,1.96655,80099999.0
2007-02-02 03:28:00,1.96659,1.96659,1.96654,1.96654,16100000.0
2007-02-02 03:29:00,1.96657,1.96662,1.96647,1.96647,24700000.0
2007-02-02 03:30:00,1.96653,1.96653,1.96642,1.96642,47100000.0
2007-02-02 03:31:00,1.96653,1.96657,1.96644,1.96647,48100000.0
2007-02-02 03:32:00,1.96647,1.96653,1.96643,1.96646,53500000.0
2007-02-02 03:33:00,1.96638,1.96638,1.96638,1.96638,11000000.0
2007-02-02 03:34:00,1.96649,1.96653,1.96639,1.96639,35600000.0
2007-02-02 03:35:00,1.96644,1.96654,1.96644,1.96645,80599999.0
2007-02-02 03:36:00,1.96647,1.96652,1.96643,1.96643,32900000.0
2007-02-02 03:37:00,1.96649,1.96649,1.96646,1.96646,19300000.0
2007-02-02 03:38:00,1.96653,1.96667,1.96653,1.96655,39200000.0
2007-02-02 03:39:00,1.9666,1.96665,1.9666,1.9666,51700000.0
2007-02-02 03:40:00,1.96663,1.96663,1.9665,1.96662,47900001.0
2007-02-02 03:41:00,1.96658,1.9666,1.96644,1.96658,70400000.0
2007-02-02 03:42:00,1.96652,1.96664,1.96649,1.9666,53900000.0
2007-02-02 03:43:00,1.9666,1.9666,1.9666,1.9666,2700000.0
2007-02-02 03:44:00,1.9666,1.9666,1.9666,1.9666,16000000.0
2007-02-02 03:45:00,1.96659,1.96665,1.96654,1.96658,18400000.0
2007-02-02 03:46:00,1.96653,1.96672,1.96653,1.96664,53400000.0
2007-02-02 03:47:00,1.96665,1.96681,1.96658,1.96679,61200001.0
2007-02-02 03:48:00,1.96672,1.96685,1.96672,1.96678,63600000.0
2007-02-02 03:49:00,1.96669,1.96681,1.96661,1.96673,76900000.0
2007-02-02 03:50:00,1.9666,1.96669,1.9666,1.96666,73300001.0
2007-02-02 03:51:00,1.9667,1.96675,1.9666,1.9666,67800000.0
2007-02-02 03:52:00,1.96667,1.96667,1.96658,1.96659,141899999.0
2007-02-02 03:53:00,1.96652,1.96669,1.96652,1.96664,103099999.0
2007-02-02 03:54:00,1.96669,1.96673,1.96666,1.96667,49600000.0
2007-02-02 03:55:00,1.96648,1.9666,1.96648,1.96654,141500001.0
2007-02-02 03:56:00,1.96653,1.96653,1.96639,1.96653,60600001.0
2007-02-02 03:57:00,1.96649,1.96658,1.96649,1.96658,35000000.0
2007-02-02 03:58:00,1.96659,1.96664,1.96653,1.96657,63499998.0
2007-02-02 03:59:00,1.96648,1.96657,1.96644,1.96657,66500000.0
2007-02-02 04:00:00,1.96643,1.96654,1.96643,1.96645,69800000.0
2007-02-02 04:01:00,1.96652,1.96652,1.9665,1.9665,37499999.0
2007-02-02 04:02:00,1.96652,1.96652,1.96642,1.96649,26700000.0
2007-02-02 04:03:00,1.96645,1.9665,1.96643,1.9665,16800000.0
2007-02-02 04:04:00,1.96649,1.96659,1.96649,1.96658,129500003.0
2007-02-02 04:05:00,1.9666,1.96673,1.9666,1.96673,35600000.0
2007-02-02 04:06:00,1.96665,1.96675,1.96665,1.9667,34470000.0
2007-02-02 04:07:00,1.96668,1.96669,1.96655,1.96655,46000000.0
2007-02-02 04:08:00,1.96667,1.96674,1.96659,1.96674,48800000.0
2007-02-02 04:09:00,1.96667,1.9667,1.96643,1.96654,39700000.0
2007-02-02 04:10:00,1.96665,1.96666,1.96657,1.96666,25400000.0
2007-02-02 04:11:00,1.96672,1.96672,1.96663,1.96668,37100000.0
2007-02-02 04:12:00,1.96677,1.96679,1.96663,1.96663,69800001.0
2007-02-02 04:13:00,1.96669,1.96677,1.96664,1.96665,65700000.0
2007-02-02 04:14:00,1.9667,1.96675,1.9666,1.9666,46900000.0
2007-02-02 04:15:00,1.96666,1.96675,1.96666,1.96675,65600000.0
2007-02-02 04:16:00,1.9667,1.96675,1.9667,1.9667,40500000.0
2007-02-02 04:17:00,1.96668,1.9667,1.96668,1.9667,30700000.0
2007-02-02 04:18:00,1.96674,1.96677,1.96668,1.96675,57900000.0
2007-02-02 04:19:00,1.96682,1.96682,1.96678,1.96678,13200000.0
2007-02-02 04:20:00,1.96675,1.96685,1.96675,1.9668,24500000.0
2007-02-02 04:21:00,1.96687,1.96693,1.96687,1.96687,43700000.0
2007-02-02 04:22:00,1.9668,1.9669,1.96677,1.96677,49600000.0
2007-02-02 04:23:00,1.9668,1.96686,1.9668,1.96686,11500000.0
2007-02-02 04:24:00,1.96688,1.96694,1.96684,1.9669,33700000.0
2007-02-02 04:25:00,1.96687,1.96687,1.96683,1.96683,27299999.0
2007-02-02 04:26:00,1.96687,1.96688,1.96681,1.96688,34799999.0
2007-02-02 04:27:00,1.96691,1.96691,1.96678,1.96685,70800001.0
2007-02-02 04:28:00,1.96678,1.96692,1.96675,1.96692,137000002.0
2007-02-02 04:29:00,1.96692,1.96692,1.96683,1.96687,56799999.0
2007-02-02 04:30:00,1.96677,1.96688,1.96677,1.96686,42800001.0
2007-02-02 04:31:00,1.96677,1.96686,1.96677,1.96682,24100000.0
2007-02-02 04:32:00,1.96675,1.96675,1.96675,1.96675,500000.0
2007-02-02 04:33:00,1.96682,1.96692,1.96677,1.96677,14100000.0
2007-02-02 04:34:00,1.9669,1.9669,1.9669,1.9669,2900000.0
2007-02-02 04:35:00,1.96685,1.96695,1.96685,1.96695,39799998.0
2007-02-02 04:36:00,1.96688,1.96694,1.96682,1.96694,71100001.0
2007-02-02 04:37:00,1.96695,1.96695,1.96685,1.9669,74300002.0
2007-02-02 04:38:00,1.9669,1.96695,1.9669,1.96695,88500000.0
2007-02-02 04:39:00,1.96675,1.96687,1.96659,1.96687,46500001.0
2007-02-02 04:40:00,1.96693,1.96703,1.96692,1.96692,22700000.0
2007-02-02 04:41:00,1.96688,1.96692,1.96688,1.96692,8500000.0
2007-02-02 04:42:00,1.96688,1.96697,1.96688,1.96689,70800000.0
2007-02-02 04:43:00,1.96686,1.96691,1.96684,1.96688,118099998.0
2007-02-02 04:44:00,1.9669,1.96695,1.96678,1.96678,18700000.0
2007-02-02 04:45:00,1.96684,1.96684,1.96681,1.96681,25700000.0
2007-02-02 04:46:00,1.96691,1.96691,1.96684,1.96684,7200000.0
2007-02-02 04:47:00,1.96681,1.96698,1.96681,1.96698,58199999.0
2007-02-02 04:48:00,1.96703,1.96703,1.96694,1.96698,54500000.0
2007-02-02 04:49:00,1.96695,1.96695,1.96684,1.96695,47800000.0
2007-02-02 04:50:00,1.96691,1.96691,1.96677,1.96677,20700000.0
2007-02-02 04:51:00,1.96672,1.96678,1.9667,1.96678,18800000.0
2007-02-02 04:52:00,1.96683,1.96683,1.96673,1.96683,67100001.0
2007-02-02 04:53:00,1.96681,1.96696,1.96678,1.96682,136800000.0
2007-02-02 04:54:00,1.9669,1.96694,1.96681,1.96694,76000000.0
2007-02-02 04:55:00,1.967,1.96709,1.96695,1.96706,74600000.0
2007-02-02 04:56:00,1.96699,1.96746,1.96699,1.96746,109900000.0
2007-02-02 04:57:00,1.96733,1.96742,1.96731,1.96742,64500000.0
2007-02-02 04:58:00,1.96733,1.96744,1.96732,1.96732,35900000.0
2007-02-02 04:59:00,1.9673,1.9673,1.96715,1.96715,9200000.0
2007-02-02 05:00:00,1.96709,1.96709,1.96677,1.96687,97300000.0
2007-02-02 05:01:00,1.9668,1.96689,1.9668,1.96686,37400000.0
2007-02-02 05:02:00,1.96688,1.96699,1.96688,1.96689,27400000.0
2007-02-02 05:03:00,1.96687,1.96696,1.96663,1.96696,31399999.0
2007-02-02 05:04:00,1.96698,1.96715,1.96698,1.96715,103300000.0
2007-02-02 05:05:00,1.96713,1.96713,1.96712,1.96712,11700000.0
2007-02-02 05:06:00,1.96702,1.96712,1.96702,1.96709,22000000.0
2007-02-02 05:07:00,1.9671,1.9671,1.96701,1.96706,69099999.0
2007-02-02 05:08:00,1.96707,1.96708,1.96707,1.96708,3200000.0
2007-02-02 05:09:00,1.96705,1.96712,1.96705,1.96709,72800001.0
2007-02-02 05:10:00,1.96692,1.96702,1.96689,1.96689,37300000.0
2007-02-02 05:11:00,1.96701,1.96705,1.96691,1.96694,49399999.0
2007-02-02 05:12:00,1.96703,1.96703,1.96693,1.96703,107600001.0
2007-02-02 05:13:00,1.96702,1.96714,1.96702,1.96709,24000000.0
2007-02-02 05:14:00,1.96706,1.96716,1.96706,1.9671,102500000.0
2007-02-02 05:15:00,1.96713,1.96715,1.96705,1.9671,63700000.0
2007-02-02 05:16:00,1.96707,1.96717,1.96704,1.96717,47400001.0
2007-02-02 05:17:00,1.96726,1.96726,1.96713,1.96713,63600000.0
2007-02-02 05:18:00,1.96712,1.96723,1.96712,1.96723,64899999.0
2007-02-02 05:19:00,1.96722,1.9673,1.96719,1.96722,61799999.0
2007-02-02 05:20:00,1.96717,1.96725,1.96717,1.9672,30900000.0
2007-02-02 05:21:00,1.96719,1.96722,1.96711,1.96711,46600000.0
2007-02-02 05:22:00,1.96718,1.96726,1.96717,1.96717,38400000.0
2007-02-02 05:23:00,1.96726,1.96726,1.96726,1.96726,30400000.0
2007-02-02 05:24:00,1.96713,1.96719,1.9671,1.96719,30900000.0
2007-02-02 05:25:00,1.9672,1.96732,1.9672,1.96732,55200000.0
2007-02-02 05:26:00,1.96728,1.96731,1.96722,1.96725,41500000.0
2007-02-02 05:27:00,1.96717,1.9672,1.96706,1.96706,8746994.0
2007-02-02 05:28:00,1.96714,1.96724,1.96714,1.96718,55399999.0
2007-02-02 05:29:00,1.9672,1.9672,1.96715,1.9672,18200000.0
2007-02-02 05:30:00,1.96717,1.96718,1.96707,1.96707,58000001.0
2007-02-02 05:31:00,1.96702,1.96706,1.96698,1.96705,65199999.0
2007-02-02 05:32:00,1.96699,1.96705,1.96695,1.96695,61700000.0
2007-02-02 05:33:00,1.96688,1.9669,1.96682,1.9669,61300001.0
2007-02-02 05:34:00,1.967,1.967,1.96665,1.96688,119899999.0
2007-02-02 05:35:00,1.9668,1.96685,1.9668,1.96685,600000.0
2007-02-02 05:36:00,1.96674,1.96683,1.96674,1.96683,75799999.0
2007-02-02 05:37:00,1.96677,1.9668,1.96675,1.96675,50000000.0
2007-02-02 05:38:00,1.96684,1.96687,1.9667,1.96687,41900000.0
2007-02-02 05:39:00,1.96692,1.96695,1.96684,1.96684,47000000.0
2007-02-02 05:40:00,1.96692,1.96692,1.96668,1.96683,58699999.0
2007-02-02 05:41:00,1.96692,1.96701,1.96687,1.96687,48700000.0
2007-02-02 05:42:00,1.96691,1.96699,1.96687,1.96699,47000000.0
2007-02-02 05:43:00,1.96695,1.96697,1.96683,1.96691,41100000.0
2007-02-02 05:44:00,1.96695,1.96695,1.96688,1.96688,48899999.0
2007-02-02 05:45:00,1.96693,1.96693,1.96688,1.96688,23400000.0
2007-02-02 05:46:00,1.96684,1.96714,1.96684,1.96708,68200000.0
2007-02-02 05:47:00,1.96707,1.96713,1.96706,1.96713,71700000.0
2007-02-02 05:48:00,1.96715,1.96715,1.9671,1.96715,70199999.0
2007-02-02 05:49:00,1.96703,1.9671,1.96703,1.9671,6600000.0
2007-02-02 05:50:00,1.96717,1.96717,1.96717,1.96717,2400000.0
2007-02-02 05:51:00,1.9671,1.96718,1.9671,1.96715,23800001.0
2007-02-02 05:52:00,1.96712,1.96723,1.96712,1.96723,26500000.0
2007-02-02 05:53:00,1.96719,1.96722,1.96709,1.96715,50900000.0
2007-02-02 05:54:00,1.96715,1.96718,1.967,1.96715,82900000.0
2007-02-02 05:55:00,1.9671,1.96715,1.9671,1.9671,49899999.0
2007-02-02 05:56:00,1.96707,1.96715,1.96707,1.9671,34900001.0
2007-02-02 05:57:00,1.96715,1.96715,1.9671,1.96715,47800001.0
2007-02-02 05:58:00,1.96707,1.96712,1.96698,1.96708,56800000.0
2007-02-02 05:59:00,1.96707,1.96714,1.967,1.9671,72499999.0
2007-02-02 06:00:00,1.96715,1.96715,1.96705,1.96707,59350000.0
2007-02-02 06:01:00,1.96715,1.96715,1.96707,1.96708,37100000.0
2007-02-02 06:02:00,1.96712,1.96721,1.96709,1.96709,86700000.0
2007-02-02 06:03:00,1.9672,1.96723,1.96712,1.96723,42900000.0
2007-02-02 06:04:00,1.96727,1.96732,1.9671,1.96715,56400001.0
2007-02-02 06:05:00,1.96718,1.9673,1.96718,1.96729,40600000.0
2007-02-02 06:06:00,1.96725,1.96735,1.96725,1.9673,70500001.0
2007-02-02 06:07:00,1.96731,1.96741,1.96731,1.96732,91000002.0
2007-02-02 06:08:00,1.9673,1.96732,1.96718,1.96732,60800000.0
2007-02-02 06:09:00,1.96728,1.96735,1.96727,1.96727,105299999.0
2007-02-02 06:10:00,1.96725,1.96733,1.9672,1.96733,56400000.0
2007-02-02 06:11:00,1.96734,1.9674,1.96729,1.96738,59800000.0
2007-02-02 06:12:00,1.9671,1.96729,1.96695,1.96704,67799998.0
2007-02-02 06:13:00,1.96737,1.96743,1.96731,1.96743,84600001.0
2007-02-02 06:14:00,1.96738,1.96738,1.96738,1.96738,1500000.0
2007-02-02 06:15:00,1.96747,1.9675,1.96734,1.96744,43899999.0
2007-02-02 06:16:00,1.96735,1.96742,1.96733,1.96733,76000000.0
2007-02-02 06:17:00,1.96739,1.96741,1.96729,1.96738,56900000.0
2007-02-02 06:18:00,1.96739,1.96739,1.96735,1.96738,50100000.0
2007-02-02 06:19:00,1.96734,1.96734,1.96734,1.96734,29700000.0
2007-02-02 06:20:00,1.96737,1.96742,1.96737,1.96742,32800000.0
2007-02-02 06:21:00,1.96735,1.96741,1.96732,1.96732,77200000.0
2007-02-02 06:22:00,1.96727,1.96738,1.96727,1.96736,104300002.0
2007-02-02 06:23:00,1.96741,1.96748,1.96735,1.96748,13700000.0
2007-02-02 06:24:00,1.96753,1.96753,1.96737,1.96742,93699999.0
2007-02-02 06:25:00,1.96751,1.96751,1.96738,1.96738,25400000.0
2007-02-02 06:26:00,1.96739,1.96752,1.96736,1.96752,46099999.0
2007-02-02 06:27:00,1.9675,1.96758,1.96747,1.96758,67800000.0
2007-02-02 06:28:00,1.9675,1.96758,1.9675,1.9675,41199999.0
2007-02-02 06:29:00,1.96757,1.96757,1.96757,1.96757,7600000.0
2007-02-02 06:30:00,1.9675,1.96755,1.96745,1.96755,39100000.0
2007-02-02 06:31:00,1.96742,1.96748,1.96737,1.96747,46700000.0
2007-02-02 06:32:00,1.96752,1.96752,1.96721,1.96743,71300001.0
2007-02-02 06:33:00,1.96752,1.96752,1.96741,1.96741,22500000.0
2007-02-02 06:34:00,1.96735,1.96745,1.96735,1.96742,87200000.0
2007-02-02 06:35:00,1.96748,1.96749,1.96739,1.96743,48999999.0
2007-02-02 06:36:00,1.96744,1.96752,1.96744,1.96749,22300000.0
2007-02-02 06:37:00,1.96746,1.96746,1.96744,1.96744,17700000.0
2007-02-02 06:38:00,1.96748,1.96752,1.96748,1.96752,3100000.0
2007-02-02 06:39:00,1.9675,1.96755,1.9675,1.96755,2700000.0
2007-02-02 06:40:00,1.9674,1.9674,1.96729,1.96729,65899998.0
2007-02-02 06:41:00,1.96736,1.96743,1.96731,1.96743,114399999.0
2007-02-02 06:42:00,1.96745,1.96745,1.96745,1.96745,4000000.0
2007-02-02 06:43:00,1.96748,1.96753,1.96748,1.96748,36600000.0
2007-02-02 06:44:00,1.96752,1.96752,1.96735,1.9674,65100001.0
2007-02-02 06:45:00,1.96742,1.96752,1.96736,1.96746,50000000.0
2007-02-02 06:46:00,1.96753,1.96753,1.96741,1.96744,46100000.0
2007-02-02 06:47:00,1.96742,1.96753,1.96742,1.96746,29300000.0
2007-02-02 06:48:00,1.96753,1.96753,1.96739,1.96747,10700000.0
2007-02-02 06:49:00,1.96746,1.96755,1.96737,1.96741,74499999.0
2007-02-02 06:50:00,1.9674,1.9674,1.9674,1.9674,2400000.0
2007-02-02 06:51:00,1.9674,1.96747,1.96735,1.9674,49500000.0
2007-02-02 06:52:00,1.96734,1.96737,1.96707,1.96707,26500000.0
2007-02-02 06:53:00,1.96744,1.96753,1.96744,1.96748,55000000.0
2007-02-02 06:54:00,1.96755,1.96755,1.9675,1.96755,23700000.0
2007-02-02 06:55:00,1.96752,1.96752,1.96739,1.96741,30400000.0
2007-02-02 06:56:00,1.9674,1.96745,1.96735,1.96745,68600000.0
2007-02-02 06:57:00,1.96744,1.96748,1.96744,1.96748,27700000.0
2007-02-02 06:58:00,1.96755,1.96755,1.96755,1.96755,3000000.0
2007-02-02 06:59:00,1.9675,1.96753,1.9674,1.9674,40800000.0
2007-02-02 07:00:00,1.96755,1.96755,1.96748,1.96748,48100000.0
2007-02-02 07:01:00,1.96744,1.9675,1.96737,1.96743,112500001.0
2007-02-02 07:02:00,1.96753,1.96755,1.96753,1.96755,16300000.0
2007-02-02 07:03:00,1.9675,1.96758,1.9675,1.9675,97200001.0
2007-02-02 07:04:00,1.96755,1.96755,1.9675,1.9675,34299998.0
2007-02-02 07:05:00,1.96746,1.96752,1.96745,1.96745,30000000.0
2007-02-02 07:06:00,1.96742,1.96742,1.96738,1.96738,17100000.0
2007-02-02 07:07:00,1.96747,1.96747,1.9674,1.9674,30600000.0
2007-02-02 07:08:00,1.96749,1.96771,1.96749,1.96771,30500000.0
2007-02-02 07:09:00,1.9677,1.9677,1.9676,1.9677,37300000.0
2007-02-02 07:10:00,1.96772,1.96796,1.96772,1.96783,39700000.0
2007-02-02 07:11:00,1.96787,1.96788,1.96783,1.96788,32946994.0
2007-02-02 07:12:00,1.96782,1.96782,1.9678,1.9678,5200000.0
2007-02-02 07:13:00,1.96784,1.96787,1.96776,1.96778,62600000.0
2007-02-02 07:14:00,1.96776,1.96803,1.96776,1.96789,50500000.0
2007-02-02 07:15:00,1.96796,1.96801,1.96784,1.9679,61900000.0
2007-02-02 07:16:00,1.96788,1.96799,1.96785,1.96795,87000000.0
2007-02-02 07:17:00,1.968,1.96812,1.968,1.96807,57100000.0
2007-02-02 07:18:00,1.96798,1.96816,1.96792,1.96803,134100001.0
2007-02-02 07:19:00,1.96808,1.96812,1.96801,1.96801,49200000.0
2007-02-02 07:20:00,1.96798,1.96811,1.96797,1.96807,116499996.0
2007-02-02 07:21:00,1.96798,1.96821,1.96796,1.96821,40500000.0
2007-02-02 07:22:00,1.96805,1.96817,1.96804,1.96815,73400000.0
2007-02-02 07:23:00,1.9682,1.96829,1.96813,1.96818,109200001.0
2007-02-02 07:24:00,1.96812,1.96821,1.96808,1.9681,120399998.0
2007-02-02 07:25:00,1.9681,1.96818,1.96802,1.9681,63699998.0
2007-02-02 07:26:00,1.9681,1.96816,1.96807,1.96807,74099999.0
2007-02-02 07:27:00,1.96795,1.96815,1.96795,1.96807,42800001.0
2007-02-02 07:28:00,1.96808,1.9681,1.96808,1.9681,19600000.0
2007-02-02 07:29:00,1.96813,1.96813,1.96803,1.96812,52400000.0
2007-02-02 07:30:00,1.96815,1.96815,1.9681,1.9681,10200000.0
2007-02-02 07:31:00,1.96806,1.96815,1.968,1.96815,36900000.0
2007-02-02 07:32:00,1.96821,1.96825,1.96813,1.96813,29800000.0
2007-02-02 07:33:00,1.96815,1.96815,1.96808,1.96815,24800000.0
2007-02-02 07:34:00,1.9681,1.96815,1.96807,1.9681,91999998.0
2007-02-02 07:35:00,1.96817,1.96821,1.96806,1.9681,77300000.0
2007-02-02 07:36:00,1.96817,1.96817,1.96802,1.96802,34200000.0
2007-02-02 07:37:00,1.96801,1.96805,1.96793,1.96793,85600000.0
2007-02-02 07:38:00,1.96791,1.96804,1.96791,1.96796,63900000.0
2007-02-02 07:39:00,1.96791,1.96798,1.96783,1.9679,135600001.0
2007-02-02 07:40:00,1.96783,1.96784,1.96771,1.96784,34100000.0
2007-02-02 07:41:00,1.96783,1.96783,1.96766,1.96774,48700000.0
2007-02-02 07:42:00,1.96783,1.96783,1.96766,1.96766,35300000.0
2007-02-02 07:43:00,1.96778,1.96778,1.9677,1.9677,86899999.0
2007-02-02 07:44:00,1.96765,1.96776,1.96757,1.96761,32000000.0
2007-02-02 07:45:00,1.96747,1.96748,1.96743,1.96745,68400000.0
2007-02-02 07:46:00,1.96751,1.96758,1.96751,1.96758,31200000.0
2007-02-02 07:47:00,1.9676,1.96779,1.9675,1.96779,60100001.0
2007-02-02 07:48:00,1.96784,1.96784,1.96774,1.96774,24300000.0
2007-02-02 07:49:00,1.96778,1.96784,1.96778,1.9678,28300000.0
2007-02-02 07:50:00,1.96776,1.96776,1.96771,1.96771,1500000.0
2007-02-02 07:51:00,1.96773,1.96778,1.96768,1.96768,107200001.0
2007-02-02 07:52:00,1.96782,1.96788,1.96782,1.96788,8100000.0
2007-02-02 07:53:00,1.96787,1.96787,1.96782,1.96787,24900000.0
2007-02-02 07:54:00,1.96783,1.96788,1.96783,1.96788,27700000.0
2007-02-02 07:55:00,1.96793,1.96793,1.96787,1.96787,8400000.0
2007-02-02 07:56:00,1.96795,1.96795,1.96793,1.96793,2800000.0
2007-02-02 07:57:00,1.96792,1.9681,1.96792,1.96805,43600000.0
2007-02-02 07:58:00,1.96803,1.96821,1.968,1.96821,68900000.0
2007-02-02 07:59:00,1.96817,1.96829,1.9681,1.96829,24900000.0
2007-02-02 08:00:00,1.96833,1.96833,1.96823,1.96828,62900000.0
2007-02-02 08:01:00,1.96834,1.96834,1.96821,1.96823,71900001.0
2007-02-02 08:02:00,1.96839,1.96843,1.96834,1.96838,16500000.0
2007-02-02 08:03:00,1.96837,1.96839,1.96826,1.96828,18800000.0
2007-02-02 08:04:00,1.96832,1.96844,1.96828,1.96844,60699999.0
2007-02-02 08:05:00,1.96837,1.96843,1.96823,1.96843,72300001.0
2007-02-02 08:06:00,1.96838,1.96848,1.96835,1.96848,60699999.0
2007-02-02 08:07:00,1.96839,1.96844,1.96834,1.9684,41900000.0
2007-02-02 08:08:00,1.96837,1.96842,1.96827,1.96842,38200000.0
2007-02-02 08:09:00,1.9683,1.9683,1.96807,1.96817,53800001.0
2007-02-02 08:10:00,1.96813,1.96832,1.96813,1.96832,122399999.0
2007-02-02 08:11:00,1.96837,1.9684,1.96835,1.9684,67399997.0
2007-02-02 08:12:00,1.96827,1.96838,1.96811,1.96828,96000000.0
2007-02-02 08:13:00,1.96837,1.9684,1.96833,1.96836,25800000.0
2007-02-02 08:14:00,1.96831,1.96831,1.96822,1.9683,42900000.0
2007-02-02 08:15:00,1.96832,1.96835,1.96824,1.9683,87299997.0
2007-02-02 08:16:00,1.96823,1.9683,1.96816,1.96825,58700000.0
2007-02-02 08:17:00,1.96825,1.9683,1.96825,1.96827,51600001.0
2007-02-02 08:18:00,1.96826,1.96831,1.96825,1.96825,65000000.0
2007-02-02 08:19:00,1.96829,1.96842,1.96828,1.96842,51100000.0
2007-02-02 08:20:00,1.96844,1.96844,1.96829,1.96841,92499998.0
2007-02-02 08:21:00,1.96836,1.96845,1.96835,1.96837,37000000.0
2007-02-02 08:22:00,1.96845,1.96845,1.96845,1.96845,4000000.0
2007-02-02 08:23:00,1.96845,1.96845,1.96845,1.96845,31100001.0
2007-02-02 08:24:00,1.9684,1.96845,1.9683,1.96845,16500000.0
2007-02-02 08:25:00,1.96835,1.96842,1.96828,1.96842,59000001.0
2007-02-02 08:26:00,1.96841,1.96844,1.96829,1.96832,70650001.0
2007-02-02 08:27:00,1.96822,1.96822,1.96808,1.96809,70100000.0
2007-02-02 08:28:00,1.96803,1.96819,1.96776,1.96776,110499999.0
2007-02-02 08:29:00,1.96766,1.96768,1.96755,1.96755,23900000.0
2007-02-02 08:30:00,1.96758,1.96761,1.96754,1.96754,34600000.0
2007-02-02 08:31:00,1.96756,1.96761,1.96749,1.9676,32200000.0
2007-02-02 08:32:00,1.96762,1.96762,1.96758,1.9676,57500000.0
2007-02-02 08:33:00,1.9676,1.9676,1.9676,1.9676,14200000.0
2007-02-02 08:34:00,1.9676,1.96797,1.9676,1.96796,28300000.0
2007-02-02 08:35:00,1.96792,1.96792,1.96769,1.96769,54299999.0
2007-02-02 08:36:00,1.96768,1.9678,1.96768,1.96777,45300002.0
2007-02-02 08:37:00,1.96774,1.96786,1.96774,1.96786,41900000.0
2007-02-02 08:38:00,1.96776,1.96776,1.96759,1.96759,6800000.0
2007-02-02 08:39:00,1.96747,1.9675,1.96744,1.96749,71000000.0
2007-02-02 08:40:00,1.96751,1.96765,1.96741,1.96765,128599999.0
2007-02-02 08:41:00,1.96772,1.96772,1.96752,1.96758,77299999.0
2007-02-02 08:42:00,1.96765,1.96772,1.96758,1.96772,51500000.0
2007-02-02 08:43:00,1.96777,1.96777,1.96766,1.96768,41700000.0
2007-02-02 08:44:00,1.96769,1.9678,1.96765,1.96772,92300000.0
2007-02-02 08:45:00,1.96783,1.96784,1.96778,1.96782,47199999.0
2007-02-02 08:46:00,1.96784,1.96792,1.96783,1.96786,95200000.0
2007-02-02 08:47:00,1.96783,1.96783,1.96774,1.96775,114299999.0
2007-02-02 08:48:00,1.96785,1.96797,1.96782,1.96785,88200000.0
2007-02-02 08:49:00,1.96787,1.9679,1.96759,1.96759,24000000.0
2007-02-02 08:50:00,1.96748,1.9676,1.96745,1.96745,62600000.0
2007-02-02 08:51:00,1.96741,1.96752,1.96741,1.96752,19500000.0
2007-02-02 08:52:00,1.9675,1.96753,1.96745,1.96749,47100000.0
2007-02-02 08:53:00,1.96752,1.96755,1.9675,1.9675,14000000.0
2007-02-02 08:54:00,1.96746,1.96746,1.96736,1.96743,22400000.0
2007-02-02 08:55:00,1.96749,1.96763,1.96728,1.96728,45500000.0
2007-02-02 08:56:00,1.9671,1.96717,1.96695,1.96704,110000000.0
2007-02-02 08:57:00,1.96709,1.96709,1.96706,1.96706,9800000.0
2007-02-02 08:58:00,1.96706,1.96717,1.96701,1.96712,27100000.0
2007-02-02 08:59:00,1.96722,1.96741,1.96722,1.96732,51700000.0
2007-02-02 09:00:00,1.9673,1.9673,1.96725,1.96725,24100000.0
2007-02-02 09:01:00,1.96724,1.96724,1.96711,1.96711,79300001.0
2007-02-02 09:02:00,1.96706,1.96706,1.96696,1.96698,45900000.0
2007-02-02 09:03:00,1.96691,1.96691,1.9666,1.96674,63749999.0
2007-02-02 09:04:00,1.9667,1.96683,1.96663,1.96675,99500000.0
2007-02-02 09:05:00,1.96679,1.96683,1.96672,1.96683,93200002.0
2007-02-02 09:06:00,1.96683,1.96684,1.96676,1.96684,93199999.0
2007-02-02 09:07:00,1.9668,1.96685,1.96671,1.96674,92999999.0
2007-02-02 09:08:00,1.96671,1.96673,1.96659,1.96659,30199999.0
2007-02-02 09:09:00,1.9667,1.96682,1.96647,1.96678,47300000.0
2007-02-02 09:10:00,1.96697,1.96715,1.96697,1.96708,20800000.0
2007-02-02 09:11:00,1.96715,1.96715,1.96712,1.96712,23100000.0
2007-02-02 09:12:00,1.9671,1.9671,1.9669,1.96704,60799999.0
2007-02-02 09:13:00,1.96697,1.96697,1.96691,1.96691,17900000.0
2007-02-02 09:14:00,1.96689,1.96705,1.96668,1.96694,78800000.0
2007-02-02 09:15:00,1.96695,1.96705,1.96695,1.967,99500002.0
2007-02-02 09:16:00,1.96691,1.96693,1.96685,1.96685,27200000.0
2007-02-02 09:17:00,1.96695,1.96712,1.96695,1.967,30200000.0
2007-02-02 09:18:00,1.96705,1.96717,1.96705,1.96708,26000000.0
2007-02-02 09:19:00,1.96677,1.96677,1.96613,1.96616,52499998.0
2007-02-02 09:20:00,1.9662,1.9662,1.96606,1.96616,45100000.0
2007-02-02 09:21:00,1.96609,1.96609,1.96589,1.96589,53400000.0
2007-02-02 09:22:00,1.96574,1.96584,1.96561,1.96565,107099998.0
2007-02-02 09:23:00,1.96562,1.9657,1.96546,1.96568,70200000.0
2007-02-02 09:24:00,1.96591,1.96616,1.96591,1.96612,57199999.0
2007-02-02 09:25:00,1.96608,1.96626,1.96608,1.96617,40969999.0
2007-02-02 09:26:00,1.96623,1.96623,1.96613,1.96613,24900000.0
2007-02-02 09:27:00,1.9662,1.96637,1.9662,1.96637,14500000.0
2007-02-02 09:28:00,1.96643,1.96657,1.96639,1.96639,94200000.0
2007-02-02 09:29:00,1.9667,1.96714,1.9667,1.96714,50000000.0
2007-02-02 09:30:00,1.9669,1.96692,1.96664,1.96692,51600000.0
2007-02-02 09:31:00,1.96695,1.96703,1.96684,1.96688,120099999.0
2007-02-02 09:32:00,1.96675,1.96679,1.96657,1.96657,21600000.0
2007-02-02 09:33:00,1.96654,1.96662,1.96637,1.9664,165600001.0
2007-02-02 09:34:00,1.96617,1.96629,1.96607,1.96607,96400000.0
2007-02-02 09:35:00,1.96624,1.96645,1.96619,1.96645,12600000.0
2007-02-02 09:36:00,1.96651,1.96683,1.96651,1.96651,86199998.0
2007-02-02 09:37:00,1.96647,1.96662,1.96628,1.96647,49200000.0
2007-02-02 09:38:00,1.96662,1.9668,1.96661,1.9668,33850000.0
2007-02-02 09:39:00,1.96678,1.96692,1.96678,1.96688,34400000.0
2007-02-02 09:40:00,1.96676,1.96686,1.96647,1.96647,113800002.0
2007-02-02 09:41:00,1.96614,1.96661,1.96614,1.96661,39800000.0
2007-02-02 09:42:00,1.9667,1.9667,1.96657,1.96658,50950000.0
2007-02-02 09:43:00,1.96661,1.96676,1.96661,1.96668,106799998.0
2007-02-02 09:44:00,1.96666,1.96667,1.96651,1.96653,93599998.0
2007-02-02 09:45:00,1.96649,1.96658,1.96649,1.96658,40899999.0
2007-02-02 09:46:00,1.9666,1.9666,1.96633,1.96645,41500000.0
2007-02-02 09:47:00,1.96636,1.96651,1.96636,1.96641,21200000.0
2007-02-02 09:48:00,1.96638,1.96638,1.96619,1.96619,55500000.0
2007-02-02 09:49:00,1.9663,1.96654,1.9663,1.96654,58900001.0
2007-02-02 09:50:00,1.96667,1.96667,1.96648,1.96648,52000001.0
2007-02-02 09:51:00,1.96653,1.96653,1.96636,1.96638,51700000.0
2007-02-02 09:52:00,1.96632,1.96651,1.96632,1.96651,54900000.0
2007-02-02 09:53:00,1.96648,1.96649,1.96637,1.96637,72199999.0
2007-02-02 09:54:00,1.96638,1.96652,1.96634,1.96652,64600001.0
2007-02-02 09:55:00,1.96654,1.96654,1.96631,1.96647,99199999.0
2007-02-02 09:56:00,1.96643,1.96643,1.96625,1.96629,30400000.0
2007-02-02 09:57:00,1.96622,1.96622,1.96601,1.96602,32899999.0
2007-02-02 09:58:00,1.96611,1.96611,1.96598,1.96611,19500000.0
2007-02-02 09:59:00,1.96613,1.96626,1.96613,1.96625,55800001.0
2007-02-02 10:00:00,1.96612,1.96627,1.96612,1.96613,40000000.0
2007-02-02 10:01:00,1.96633,1.96652,1.96632,1.96652,88600000.0
2007-02-02 10:02:00,1.9665,1.9665,1.96639,1.96639,23800000.0
2007-02-02 10:03:00,1.96633,1.96633,1.96602,1.96602,51150000.0
2007-02-02 10:04:00,1.9659,1.9659,1.96569,1.96586,27600000.0
2007-02-02 10:05:00,1.96573,1.96573,1.96529,1.96532,76099998.0
2007-02-02 10:06:00,1.96533,1.96551,1.96532,1.96551,36700000.0
2007-02-02 10:07:00,1.96563,1.96577,1.96562,1.96563,118570000.0
2007-02-02 10:08:00,1.96556,1.96556,1.96543,1.96549,41000000.0
2007-02-02 10:09:00,1.96558,1.96566,1.96553,1.96553,42900000.0
2007-02-02 10:10:00,1.96557,1.96597,1.96557,1.96596,41800000.0
2007-02-02 10:11:00,1.9658,1.96599,1.96563,1.96566,77200001.0
2007-02-02 10:12:00,1.96558,1.96568,1.96555,1.96558,82900000.0
2007-02-02 10:13:00,1.9655,1.9656,1.96545,1.9656,84300000.0
2007-02-02 10:14:00,1.96555,1.96567,1.96537,1.96537,62499999.0
2007-02-02 10:15:00,1.96523,1.96536,1.96513,1.96531,92200001.0
2007-02-02 10:16:00,1.965,1.965,1.96443,1.96446,72000001.0
2007-02-02 10:17:00,1.96452,1.9646,1.96449,1.9645,57000000.0
2007-02-02 10:18:00,1.9645,1.96474,1.9645,1.96466,66300000.0
2007-02-02 10:19:00,1.96454,1.96468,1.96447,1.96468,20700000.0
2007-02-02 10:20:00,1.96466,1.96468,1.9645,1.9645,49200000.0
2007-02-02 10:21:00,1.96459,1.96473,1.96455,1.96465,68400000.0
2007-02-02 10:22:00,1.96455,1.96455,1.96424,1.9643,103200002.0
2007-02-02 10:23:00,1.9645,1.96477,1.96447,1.96466,93300001.0
2007-02-02 10:24:00,1.96478,1.96493,1.96478,1.96493,14100000.0
2007-02-02 10:25:00,1.96495,1.96511,1.96495,1.96498,73100001.0
2007-02-02 10:26:00,1.965,1.96507,1.96492,1.96498,113199999.0
2007-02-02 10:27:00,1.96489,1.96547,1.96485,1.96542,63900000.0
2007-02-02 10:28:00,1.9655,1.96559,1.96538,1.96555,70699999.0
2007-02-02 10:29:00,1.96535,1.96535,1.96522,1.96527,37100000.0
2007-02-02 10:30:00,1.96533,1.96548,1.9653,1.96537,63300000.0
2007-02-02 10:31:00,1.96534,1.96569,1.96534,1.96569,69599999.0
2007-02-02 10:32:00,1.96572,1.96574,1.96556,1.96566,49400000.0
2007-02-02 10:33:00,1.96571,1.96574,1.96571,1.96574,8600000.0
2007-02-02 10:34:00,1.96571,1.96571,1.96555,1.96563,41300000.0
2007-02-02 10:35:00,1.96557,1.96559,1.96544,1.96549,29670000.0
2007-02-02 10:36:00,1.96557,1.96578,1.96557,1.96567,35000000.0
2007-02-02 10:37:00,1.9657,1.96589,1.96561,1.96589,105300003.0
2007-02-02 10:38:00,1.9659,1.96598,1.96579,1.96598,80700000.0
2007-02-02 10:39:00,1.96587,1.96591,1.96564,1.96564,41500000.0
2007-02-02 10:40:00,1.96562,1.96564,1.9655,1.9656,25700000.0
2007-02-02 10:41:00,1.96545,1.96545,1.96535,1.96535,57100000.0
2007-02-02 10:42:00,1.96536,1.96536,1.96494,1.96507,88100000.0
2007-02-02 10:43:00,1.96516,1.96523,1.96513,1.96523,92200001.0
2007-02-02 10:44:00,1.96525,1.96538,1.96521,1.96538,42100001.0
2007-02-02 10:45:00,1.96537,1.96537,1.96527,1.96528,18300000.0
2007-02-02 10:46:00,1.96522,1.96546,1.96522,1.9654,90800000.0
2007-02-02 10:47:00,1.96533,1.96534,1.96523,1.96534,31100001.0
2007-02-02 10:48:00,1.96535,1.9654,1.96524,1.96537,24600000.0
2007-02-02 10:49:00,1.9654,1.96551,1.96538,1.96546,70799999.0
2007-02-02 10:50:00,1.96554,1.96565,1.96537,1.96537,38300001.0
2007-02-02 10:51:00,1.96535,1.96535,1.96519,1.96519,79599999.0
2007-02-02 10:52:00,1.96537,1.96601,1.96537,1.96601,53100000.0
2007-02-02 10:53:00,1.96615,1.96621,1.96602,1.96613,91499997.0
2007-02-02 10:54:00,1.96616,1.96624,1.96598,1.96599,70900000.0
2007-02-02 10:55:00,1.96594,1.96597,1.96576,1.96597,87499999.0
2007-02-02 10:56:00,1.96592,1.96606,1.96588,1.96592,64700000.0
2007-02-02 10:57:00,1.96621,1.9665,1.96621,1.9665,50900000.0
2007-02-02 10:58:00,1.96653,1.96654,1.96629,1.96637,128700000.0
2007-02-02 10:59:00,1.96646,1.96666,1.96641,1.96666,65600001.0
2007-02-02 11:00:00,1.96671,1.96671,1.96654,1.96665,35300000.0
2007-02-02 11:01:00,1.96663,1.96671,1.96659,1.96668,48700000.0
2007-02-02 11:02:00,1.9668,1.96695,1.9668,1.96695,72100000.0
2007-02-02 11:03:00,1.96723,1.96772,1.96723,1.96735,57200000.0
2007-02-02 11:04:00,1.96722,1.96735,1.96716,1.96735,58900000.0
2007-02-02 11:05:00,1.96729,1.96746,1.9672,1.9672,88999999.0
2007-02-02 11:06:00,1.96727,1.96727,1.96716,1.96716,99700000.0
2007-02-02 11:07:00,1.96725,1.96735,1.96719,1.96726,95900000.0
2007-02-02 11:08:00,1.96733,1.9674,1.96729,1.96732,48899999.0
2007-02-02 11:09:00,1.9674,1.96742,1.96726,1.9674,66200000.0
2007-02-02 11:10:00,1.96742,1.96743,1.96721,1.96722,82600000.0
2007-02-02 11:11:00,1.96708,1.96708,1.96697,1.96702,133599998.0
2007-02-02 11:12:00,1.96704,1.96711,1.96697,1.96702,60000000.0
2007-02-02 11:13:00,1.9671,1.96715,1.96703,1.96714,61700000.0
2007-02-02 11:14:00,1.9671,1.9671,1.96707,1.9671,23000000.0
2007-02-02 11:15:00,1.96707,1.96707,1.96699,1.96699,7500000.0
2007-02-02 11:16:00,1.96693,1.96704,1.96692,1.967,72000002.0
2007-02-02 11:17:00,1.96702,1.96706,1.96688,1.96697,92300000.0
2007-02-02 11:18:00,1.96696,1.96701,1.96683,1.96698,96299999.0
2007-02-02 11:19:00,1.9669,1.96704,1.9669,1.967,63300000.0
2007-02-02 11:20:00,1.96714,1.96731,1.96698,1.96698,90099998.0
2007-02-02 11:21:00,1.96712,1.96722,1.96706,1.96714,71700000.0
2007-02-02 11:22:00,1.96721,1.96732,1.96717,1.96727,97900000.0
2007-02-02 11:23:00,1.96732,1.96734,1.96716,1.96716,44700000.0
2007-02-02 11:24:00,1.96711,1.96711,1.96699,1.96701,53200000.0
2007-02-02 11:25:00,1.96689,1.967,1.96685,1.96688,94599999.0
2007-02-02 11:26:00,1.96693,1.96701,1.96692,1.96692,44300001.0
2007-02-02 11:27:00,1.96691,1.96709,1.96691,1.96695,77399998.0
2007-02-02 11:28:00,1.96701,1.96709,1.96692,1.96702,68500001.0
2007-02-02 11:29:00,1.967,1.96711,1.967,1.96706,146300000.0
2007-02-02 11:30:00,1.96697,1.967,1.96682,1.967,104800000.0
2007-02-02 11:31:00,1.96702,1.96709,1.96679,1.967,97399999.0
2007-02-02 11:32:00,1.96696,1.96706,1.96688,1.96706,44300000.0
2007-02-02 11:33:00,1.96693,1.96702,1.96685,1.96702,55900001.0
2007-02-02 11:34:00,1.96703,1.96726,1.96692,1.96726,56400000.0
2007-02-02 11:35:00,1.96729,1.96729,1.96717,1.96727,129399999.0
2007-02-02 11:36:00,1.96723,1.96733,1.96723,1.96729,36200000.0
2007-02-02 11:37:00,1.96725,1.96734,1.9672,1.96724,62300001.0
2007-02-02 11:38:00,1.96723,1.96723,1.96712,1.96715,64400000.0
2007-02-02 11:39:00,1.96715,1.96719,1.96699,1.967,64800000.0
2007-02-02 11:40:00,1.96694,1.96705,1.96692,1.96702,25200000.0
2007-02-02 11:41:00,1.967,1.967,1.96673,1.96673,40900000.0
2007-02-02 11:42:00,1.96665,1.96676,1.96655,1.96655,76800002.0
2007-02-02 11:43:00,1.96652,1.96658,1.9665,1.96654,43900001.0
2007-02-02 11:44:00,1.96655,1.96666,1.96655,1.96665,32200000.0
2007-02-02 11:45:00,1.9667,1.96679,1.9667,1.9667,70799999.0
2007-02-02 11:46:00,1.9668,1.96706,1.9668,1.96706,68800000.0
2007-02-02 11:47:00,1.96719,1.96727,1.96714,1.96726,78000000.0
2007-02-02 11:48:00,1.96722,1.96729,1.96709,1.96715,85199999.0
2007-02-02 11:49:00,1.9671,1.96718,1.9671,1.96718,75000000.0
2007-02-02 11:50:00,1.96722,1.96728,1.96715,1.96725,75000000.0
2007-02-02 11:51:00,1.96726,1.96728,1.967,1.96716,72800000.0
2007-02-02 11:52:00,1.9672,1.96732,1.96716,1.96727,47700000.0
2007-02-02 11:53:00,1.96717,1.96724,1.96711,1.96724,41400000.0
2007-02-02 11:54:00,1.96716,1.96718,1.96705,1.96713,97000000.0
2007-02-02 11:55:00,1.96708,1.96708,1.96687,1.96689,27499999.0
2007-02-02 11:56:00,1.96693,1.96701,1.96684,1.96701,96200002.0
2007-02-02 11:57:00,1.96699,1.96719,1.96696,1.96715,114599999.0
2007-02-02 11:58:00,1.96704,1.96708,1.96696,1.96703,68700000.0
2007-02-02 11:59:00,1.96712,1.96715,1.96706,1.96715,93100002.0
2007-02-02 12:00:00,1.96727,1.96736,1.96723,1.9673,65800000.0
2007-02-02 12:01:00,1.96727,1.96732,1.96716,1.96716,63200000.0
2007-02-02 12:02:00,1.96717,1.96732,1.96717,1.96728,55400000.0
2007-02-02 12:03:00,1.96733,1.9675,1.96727,1.96745,43200000.0
2007-02-02 12:04:00,1.96743,1.9675,1.96735,1.96735,70600000.0
2007-02-02 12:05:00,1.96743,1.96752,1.96733,1.96752,26900000.0
2007-02-02 12:06:00,1.96752,1.96762,1.96749,1.96749,20400000.0
2007-02-02 12:07:00,1.96757,1.96767,1.96748,1.9675,63100001.0
2007-02-02 12:08:00,1.96737,1.96737,1.96729,1.96735,80499998.0
2007-02-02 12:09:00,1.96733,1.9674,1.96724,1.9674,33100000.0
2007-02-02 12:10:00,1.96742,1.96749,1.96737,1.96745,80900000.0
2007-02-02 12:11:00,1.96744,1.96755,1.96719,1.96719,52299999.0
2007-02-02 12:12:00,1.96716,1.96716,1.96709,1.9671,50500000.0
2007-02-02 12:13:00,1.9671,1.96738,1.9671,1.96738,29000000.0
2007-02-02 12:14:00,1.96737,1.96747,1.96733,1.96745,26500000.0
2007-02-02 12:15:00,1.96742,1.96748,1.96736,1.96739,57100000.0
2007-02-02 12:16:00,1.96738,1.9674,1.96727,1.9674,34100001.0
2007-02-02 12:17:00,1.96743,1.96761,1.96735,1.96757,94899998.0
2007-02-02 12:18:00,1.96758,1.96771,1.96755,1.9676,104900000.0
2007-02-02 12:19:00,1.96767,1.96768,1.96758,1.96763,114699999.0
2007-02-02 12:20:00,1.9677,1.9677,1.96726,1.96735,70000000.0
2007-02-02 12:21:00,1.96729,1.96733,1.96722,1.96729,72800000.0
2007-02-02 12:22:00,1.96721,1.96721,1.96715,1.96721,61399997.0
2007-02-02 12:23:00,1.9672,1.96724,1.9672,1.9672,90399998.0
2007-02-02 12:24:00,1.96718,1.96718,1.96698,1.96698,26200000.0
2007-02-02 12:25:00,1.96699,1.96746,1.96699,1.96741,98199998.0
2007-02-02 12:26:00,1.96748,1.96752,1.96737,1.96737,93500000.0
2007-02-02 12:27:00,1.9673,1.96734,1.9672,1.96726,57600000.0
2007-02-02 12:28:00,1.96726,1.96732,1.9672,1.96729,97499998.0
2007-02-02 12:29:00,1.9673,1.9673,1.96704,1.96705,70300002.0
2007-02-02 12:30:00,1.96714,1.96714,1.96704,1.96712,73500000.0
2007-02-02 12:31:00,1.96713,1.96719,1.9669,1.9669,71400001.0
2007-02-02 12:32:00,1.967,1.96717,1.96696,1.9671,69000000.0
2007-02-02 12:33:00,1.96727,1.96737,1.96715,1.96722,88700001.0
2007-02-02 12:34:00,1.96713,1.96713,1.96682,1.96682,59300001.0
2007-02-02 12:35:00,1.96697,1.96716,1.96697,1.96708,68300000.0
2007-02-02 12:36:00,1.96705,1.96718,1.96692,1.96718,47900000.0
2007-02-02 12:37:00,1.96709,1.96722,1.96706,1.96717,39700000.0
2007-02-02 12:38:00,1.96718,1.96719,1.96708,1.96717,12300000.0
2007-02-02 12:39:00,1.96716,1.96718,1.96689,1.9669,69500001.0
2007-02-02 12:40:00,1.96678,1.9668,1.96669,1.96675,29600000.0
2007-02-02 12:41:00,1.96661,1.96672,1.96659,1.96672,45100000.0
2007-02-02 12:42:00,1.96683,1.96705,1.96683,1.96692,58100000.0
2007-02-02 12:43:00,1.96698,1.96698,1.96678,1.96678,73000000.0
2007-02-02 12:44:00,1.96669,1.96683,1.96661,1.96683,37900000.0
2007-02-02 12:45:00,1.96691,1.96691,1.96677,1.96688,88200000.0
2007-02-02 12:46:00,1.96692,1.967,1.96687,1.96688,63899999.0
2007-02-02 12:47:00,1.96683,1.96685,1.96675,1.9668,103600001.0
2007-02-02 12:48:00,1.96677,1.96681,1.96671,1.96671,53500000.0
2007-02-02 12:49:00,1.96671,1.96681,1.96671,1.96681,15900000.0
2007-02-02 12:50:00,1.96694,1.96694,1.96685,1.96689,45000000.0
2007-02-02 12:51:00,1.9667,1.9667,1.96662,1.9667,32700000.0
2007-02-02 12:52:00,1.96665,1.96681,1.96665,1.9667,172200000.0
2007-02-02 12:53:00,1.96687,1.96708,1.96687,1.96699,99200000.0
2007-02-02 12:54:00,1.96698,1.96712,1.96698,1.96712,50400000.0
2007-02-02 12:55:00,1.96724,1.96748,1.96724,1.96743,71400000.0
2007-02-02 12:56:00,1.96733,1.96733,1.9671,1.96717,71500001.0
2007-02-02 12:57:00,1.9672,1.96728,1.9671,1.96721,52400000.0
2007-02-02 12:58:00,1.96727,1.96738,1.96723,1.96731,24700000.0
2007-02-02 12:59:00,1.96696,1.9673,1.96696,1.96724,54000001.0
2007-02-02 13:00:00,1.96735,1.96751,1.96725,1.96751,102700001.0
2007-02-02 13:01:00,1.96745,1.96752,1.96745,1.96747,58500000.0
2007-02-02 13:02:00,1.96738,1.96739,1.96731,1.96735,98700000.0
2007-02-02 13:03:00,1.9674,1.96751,1.9674,1.96743,45400000.0
2007-02-02 13:04:00,1.96749,1.96752,1.96745,1.96745,47500000.0
2007-02-02 13:05:00,1.9674,1.96745,1.9673,1.9673,73900000.0
2007-02-02 13:06:00,1.96737,1.96742,1.96725,1.9673,55400000.0
2007-02-02 13:07:00,1.96738,1.96751,1.96738,1.96751,95100001.0
2007-02-02 13:08:00,1.96754,1.96754,1.96742,1.9675,62600000.0
2007-02-02 13:09:00,1.96745,1.96756,1.96745,1.96755,62199999.0
2007-02-02 13:10:00,1.96762,1.96773,1.96748,1.96773,62200000.0
2007-02-02 13:11:00,1.96775,1.96786,1.96772,1.96772,51099999.0
2007-02-02 13:12:00,1.96776,1.96776,1.96759,1.9677,64499999.0
2007-02-02 13:13:00,1.96755,1.96772,1.96753,1.96765,85100000.0
2007-02-02 13:14:00,1.96762,1.96771,1.96759,1.96771,61200000.0
2007-02-02 13:15:00,1.96782,1.96797,1.96782,1.96787,66800002.0
2007-02-02 13:16:00,1.96785,1.96788,1.96778,1.96785,45900001.0
2007-02-02 13:17:00,1.9678,1.96787,1.96766,1.96783,62400000.0
2007-02-02 13:18:00,1.9678,1.96791,1.96765,1.96765,83100000.0
2007-02-02 13:19:00,1.96771,1.96772,1.96755,1.96766,40100001.0
2007-02-02 13:20:00,1.96765,1.96771,1.96753,1.96768,135500000.0
2007-02-02 13:21:00,1.96774,1.9681,1.9677,1.96792,101800001.0
2007-02-02 13:22:00,1.9679,1.96798,1.96778,1.96788,63599999.0
2007-02-02 13:23:00,1.96793,1.96807,1.96793,1.96795,52100000.0
2007-02-02 13:24:00,1.96787,1.96808,1.96787,1.96804,86500001.0
2007-02-02 13:25:00,1.9681,1.96828,1.96806,1.96828,59000000.0
2007-02-02 13:26:00,1.96844,1.96888,1.96844,1.96854,71200000.0
2007-02-02 13:27:00,1.96855,1.96881,1.96846,1.96846,54699999.0
2007-02-02 13:28:00,1.9682,1.9682,1.96799,1.96802,88999999.0
2007-02-02 13:29:00,1.96807,1.96829,1.96807,1.96817,107000001.0
2007-02-02 13:30:00,1.96806,1.96832,1.96806,1.9682,105100002.0
2007-02-02 13:31:00,1.96822,1.96822,1.96811,1.96817,28000000.0
2007-02-02 13:32:00,1.9682,1.96828,1.9682,1.96828,28200000.0
2007-02-02 13:33:00,1.96831,1.96837,1.96822,1.96822,87500002.0
2007-02-02 13:34:00,1.96827,1.9687,1.96827,1.96864,63000000.0
2007-02-02 13:35:00,1.96867,1.96873,1.96864,1.96865,66500000.0
2007-02-02 13:36:00,1.96873,1.96884,1.96856,1.96856,71200001.0
2007-02-02 13:37:00,1.96851,1.96851,1.96821,1.96821,83600000.0
2007-02-02 13:38:00,1.96841,1.96886,1.96841,1.96875,77300000.0
2007-02-02 13:39:00,1.96869,1.96869,1.96842,1.96842,29600000.0
2007-02-02 13:40:00,1.96846,1.96848,1.96825,1.96833,73600001.0
2007-02-02 13:41:00,1.9683,1.96837,1.96817,1.96817,69799998.0
2007-02-02 13:42:00,1.96816,1.96849,1.96816,1.96849,89300001.0
2007-02-02 13:43:00,1.9686,1.96864,1.96839,1.96843,42700000.0
2007-02-02 13:44:00,1.96838,1.96848,1.96834,1.96839,41600000.0
2007-02-02 13:45:00,1.96838,1.96844,1.96837,1.96843,36400000.0
2007-02-02 13:46:00,1.96839,1.96848,1.96839,1.96848,23100000.0
2007-02-02 13:47:00,1.96843,1.96859,1.96839,1.96839,85200000.0
2007-02-02 13:48:00,1.9685,1.9688,1.9685,1.9688,68500000.0
2007-02-02 13:49:00,1.96883,1.96883,1.96865,1.96877,86700000.0
2007-02-02 13:50:00,1.96878,1.96878,1.96873,1.96873,58099998.0
2007-02-02 13:51:00,1.96867,1.96873,1.96865,1.96869,66899999.0
2007-02-02 13:52:00,1.96874,1.9688,1.96867,1.96871,55700001.0
2007-02-02 13:53:00,1.96865,1.96894,1.96865,1.96894,33900000.0
2007-02-02 13:54:00,1.96878,1.96882,1.96872,1.96882,108299998.0
2007-02-02 13:55:00,1.96872,1.96877,1.96861,1.96865,76399999.0
2007-02-02 13:56:00,1.96872,1.96885,1.96869,1.96869,51699999.0
2007-02-02 13:57:00,1.96869,1.96869,1.96855,1.96855,68000000.0
2007-02-02 13:58:00,1.96857,1.96858,1.96833,1.96833,89700001.0
2007-02-02 13:59:00,1.96839,1.96855,1.96839,1.96855,44700000.0
2007-02-02 14:00:00,1.96854,1.96865,1.96839,1.96839,112199999.0
2007-02-02 14:01:00,1.96848,1.96848,1.96837,1.96837,83000000.0
2007-02-02 14:02:00,1.96846,1.96848,1.96841,1.96848,79200001.0
2007-02-02 14:03:00,1.96857,1.96858,1.96848,1.96855,64000000.0
2007-02-02 14:04:00,1.9685,1.96859,1.96844,1.96848,83300000.0
2007-02-02 14:05:00,1.96837,1.96843,1.96834,1.96843,32800000.0
2007-02-02 14:06:00,1.96839,1.96847,1.96835,1.96846,21200000.0
2007-02-02 14:07:00,1.96848,1.96851,1.96841,1.96841,84700000.0
2007-02-02 14:08:00,1.96835,1.96841,1.96831,1.96837,55900000.0
2007-02-02 14:09:00,1.96845,1.96851,1.96837,1.96848,79500001.0
2007-02-02 14:10:00,1.96857,1.96861,1.96846,1.9685,63499998.0
2007-02-02 14:11:00,1.96835,1.96848,1.96835,1.9684,83999999.0
2007-02-02 14:12:00,1.96836,1.96852,1.96836,1.96849,54100000.0
2007-02-02 14:13:00,1.96859,1.96871,1.96857,1.96862,54000000.0
2007-02-02 14:14:00,1.9686,1.96871,1.9686,1.96871,34600000.0
2007-02-02 14:15:00,1.96862,1.96862,1.96843,1.96848,49700000.0
2007-02-02 14:16:00,1.96852,1.9686,1.96847,1.96849,89099998.0
2007-02-02 14:17:00,1.96846,1.96849,1.96833,1.96835,36100000.0
2007-02-02 14:18:00,1.96843,1.96854,1.96832,1.96832,70599999.0
2007-02-02 14:19:00,1.96828,1.9684,1.96828,1.96834,111200002.0
2007-02-02 14:20:00,1.96823,1.96842,1.96823,1.96833,78999999.0
2007-02-02 14:21:00,1.96836,1.96848,1.96836,1.96847,41100001.0
2007-02-02 14:22:00,1.96855,1.96862,1.96855,1.96862,37399999.0
2007-02-02 14:23:00,1.96872,1.96877,1.96861,1.96873,47500000.0
2007-02-02 14:24:00,1.96866,1.96868,1.96856,1.96862,64800002.0
2007-02-02 14:25:00,1.96868,1.96877,1.96867,1.96875,55000000.0
2007-02-02 14:26:00,1.9688,1.9688,1.96842,1.96842,76100000.0
2007-02-02 14:27:00,1.96842,1.96854,1.96842,1.96854,28500000.0
2007-02-02 14:28:00,1.96843,1.96855,1.96843,1.96852,43700000.0
2007-02-02 14:29:00,1.96855,1.96855,1.96845,1.9685,68700000.0
2007-02-02 14:30:00,1.96849,1.96849,1.9683,1.96835,70100000.0
2007-02-02 14:31:00,1.96832,1.96837,1.96832,1.96832,34200000.0
2007-02-02 14:32:00,1.96844,1.96844,1.96841,1.96841,1300000.0
2007-02-02 14:33:00,1.96838,1.96849,1.96828,1.96828,76899998.0
2007-02-02 14:34:00,1.96818,1.96831,1.96817,1.9683,68200000.0
2007-02-02 14:35:00,1.96824,1.96831,1.96824,1.96826,26400000.0
2007-02-02 14:36:00,1.96835,1.96844,1.96821,1.96821,63100000.0
2007-02-02 14:37:00,1.96826,1.96834,1.9682,1.96829,91100001.0
2007-02-02 14:38:00,1.96825,1.96832,1.96823,1.96823,34800000.0
2007-02-02 14:39:00,1.96832,1.96836,1.96825,1.96831,51499998.0
2007-02-02 14:40:00,1.96836,1.96849,1.96836,1.96841,66700000.0
2007-02-02 14:41:00,1.96852,1.96857,1.96843,1.96853,84200000.0
2007-02-02 14:42:00,1.96858,1.96877,1.96857,1.96874,57000000.0
2007-02-02 14:43:00,1.96875,1.96882,1.96875,1.9688,26200000.0
2007-02-02 14:44:00,1.96885,1.96885,1.96872,1.9688,30500000.0
2007-02-02 14:45:00,1.96875,1.9688,1.96868,1.96872,68500000.0
2007-02-02 14:46:00,1.96871,1.96871,1.96854,1.96862,42400000.0
2007-02-02 14:47:00,1.96869,1.96869,1.96859,1.96865,116099996.0
2007-02-02 14:48:00,1.96865,1.96865,1.96853,1.96853,31100000.0
2007-02-02 14:49:00,1.96868,1.96868,1.96849,1.96849,17900000.0
2007-02-02 14:50:00,1.96848,1.96862,1.96837,1.96848,141400000.0
2007-02-02 14:51:00,1.96855,1.96864,1.96848,1.96854,100400001.0
2007-02-02 14:52:00,1.96854,1.96873,1.96854,1.96873,55100000.0
2007-02-02 14:53:00,1.96878,1.96879,1.96871,1.96878,49100000.0
2007-02-02 14:54:00,1.96875,1.9688,1.96867,1.96867,44900000.0
2007-02-02 14:55:00,1.96865,1.96875,1.96864,1.96875,74500001.0
2007-02-02 14:56:00,1.96873,1.96873,1.9686,1.96867,54400002.0
2007-02-02 14:57:00,1.96869,1.96874,1.96845,1.96845,56999999.0
2007-02-02 14:58:00,1.96852,1.96866,1.96852,1.96858,60099999.0
2007-02-02 14:59:00,1.96841,1.96846,1.96829,1.96845,34600000.0
2007-02-02 15:00:00,1.96846,1.96848,1.96834,1.96838,50200000.0
2007-02-02 15:01:00,1.96834,1.96859,1.96834,1.9685,84900001.0
2007-02-02 15:02:00,1.96857,1.96857,1.96827,1.96827,91300000.0
2007-02-02 15:03:00,1.96827,1.96832,1.96819,1.96832,44400000.0
2007-02-02 15:04:00,1.96826,1.96826,1.96815,1.96825,32300000.0
2007-02-02 15:05:00,1.96823,1.96834,1.96823,1.96834,60700000.0
2007-02-02 15:06:00,1.96828,1.96841,1.96825,1.96841,57200000.0
2007-02-02 15:07:00,1.96836,1.9685,1.96825,1.9685,73300000.0
2007-02-02 15:08:00,1.96852,1.96852,1.96834,1.96842,53699999.0
2007-02-02 15:09:00,1.96852,1.96865,1.96841,1.96865,81199999.0
2007-02-02 15:10:00,1.96872,1.9688,1.96863,1.96863,64099999.0
2007-02-02 15:11:00,1.9686,1.96865,1.96855,1.96855,65500000.0
2007-02-02 15:12:00,1.96864,1.96864,1.9685,1.96859,55900000.0
2007-02-02 15:13:00,1.96861,1.96861,1.96847,1.96858,36700000.0
2007-02-02 15:14:00,1.96864,1.96869,1.96847,1.96847,36100000.0
2007-02-02 15:15:00,1.96843,1.96864,1.96843,1.96864,57300000.0
2007-02-02 15:16:00,1.96848,1.96865,1.96843,1.96855,72000000.0
2007-02-02 15:17:00,1.96845,1.96853,1.96844,1.96853,39500000.0
2007-02-02 15:18:00,1.96861,1.96862,1.96854,1.96854,58799999.0
2007-02-02 15:19:00,1.96852,1.9686,1.96844,1.96851,99599998.0
2007-02-02 15:20:00,1.96852,1.96858,1.96827,1.96833,93699999.0
2007-02-02 15:21:00,1.96832,1.9684,1.96831,1.96833,60099998.0
2007-02-02 15:22:00,1.9683,1.9685,1.9683,1.9685,71699999.0
2007-02-02 15:23:00,1.96851,1.96855,1.96826,1.96826,94599998.0
2007-02-02 15:24:00,1.96828,1.96855,1.96819,1.96838,56400001.0
2007-02-02 15:25:00,1.96829,1.96835,1.96812,1.96835,143900000.0
2007-02-02 15:26:00,1.96852,1.96886,1.96852,1.9688,54100001.0
2007-02-02 15:27:00,1.96875,1.96875,1.9685,1.9685,2100000.0
2007-02-02 15:28:00,1.96854,1.96926,1.96854,1.96926,32599999.0
2007-02-02 15:29:00,1.97022,1.97132,1.96989,1.97097,92099999.0
2007-02-02 15:30:00,1.97013,1.97301,1.97013,1.97268,52900001.0
2007-02-02 15:31:00,1.9725,1.9725,1.97156,1.97163,58700001.0
2007-02-02 15:32:00,1.97137,1.97193,1.97124,1.97191,72600000.0
2007-02-02 15:33:00,1.972,1.97277,1.97191,1.97265,53299999.0
2007-02-02 15:34:00,1.97292,1.97304,1.97274,1.97277,38200000.0
2007-02-02 15:35:00,1.97287,1.97379,1.97268,1.97379,51100000.0
2007-02-02 15:36:00,1.97428,1.9744,1.97408,1.97408,36100001.0
2007-02-02 15:37:00,1.97396,1.97396,1.97301,1.97301,33600000.0
2007-02-02 15:38:00,1.97257,1.97275,1.9723,1.97241,77700000.0
2007-02-02 15:39:00,1.97205,1.97205,1.97136,1.97136,49300000.0
2007-02-02 15:40:00,1.97124,1.9722,1.97124,1.97197,108500000.0
2007-02-02 15:41:00,1.97212,1.97247,1.97201,1.97247,55900000.0
2007-02-02 15:42:00,1.97265,1.97281,1.97145,1.97145,82700000.0
2007-02-02 15:43:00,1.97092,1.97092,1.96989,1.97038,58200001.0
2007-02-02 15:44:00,1.97068,1.97099,1.97025,1.97035,49900000.0
2007-02-02 15:45:00,1.97054,1.97085,1.97038,1.97074,32500000.0
2007-02-02 15:46:00,1.97075,1.97075,1.97033,1.97047,43900001.0
2007-02-02 15:47:00,1.9704,1.97078,1.9704,1.97078,16900000.0
2007-02-02 15:48:00,1.97082,1.97128,1.97082,1.97085,50800000.0
2007-02-02 15:49:00,1.97073,1.97073,1.9703,1.97044,74300000.0
2007-02-02 15:50:00,1.97055,1.97079,1.9705,1.97069,66099999.0
2007-02-02 15:51:00,1.97072,1.97087,1.97062,1.97073,36300000.0
2007-02-02 15:52:00,1.97074,1.97106,1.97074,1.9708,56799999.0
2007-02-02 15:53:00,1.97068,1.97068,1.97038,1.97038,73600001.0
2007-02-02 15:54:00,1.97049,1.97072,1.97049,1.97072,34300000.0
2007-02-02 15:55:00,1.97075,1.97099,1.9706,1.97097,76799998.0
2007-02-02 15:56:00,1.97114,1.9717,1.97114,1.97163,58600000.0
2007-02-02 15:57:00,1.97151,1.97157,1.97122,1.9714,55900000.0
2007-02-02 15:58:00,1.97118,1.97118,1.97057,1.97063,64200001.0
2007-02-02 15:59:00,1.97068,1.97073,1.97062,1.97067,56100000.0
2007-02-02 16:00:00,1.97053,1.97053,1.96891,1.96891,51599999.0
2007-02-02 16:01:00,1.96875,1.96875,1.96742,1.96742,85900002.0
2007-02-02 16:02:00,1.9669,1.9669,1.96567,1.96567,34900000.0
2007-02-02 16:03:00,1.96583,1.96591,1.96415,1.96478,120299998.0
2007-02-02 16:04:00,1.96499,1.96614,1.96498,1.96614,91700000.0
2007-02-02 16:05:00,1.96655,1.96691,1.96636,1.96677,81300000.0
2007-02-02 16:06:00,1.96715,1.96746,1.96715,1.96738,62100000.0
2007-02-02 16:07:00,1.9671,1.9671,1.96661,1.96677,53700000.0
2007-02-02 16:08:00,1.9669,1.9669,1.96644,1.96652,76049999.0
2007-02-02 16:09:00,1.9666,1.96666,1.96623,1.96623,63600000.0
2007-02-02 16:10:00,1.96603,1.96603,1.96562,1.96562,105599998.0
2007-02-02 16:11:00,1.96543,1.96595,1.96526,1.96544,57500000.0
2007-02-02 16:12:00,1.96527,1.96538,1.9652,1.96536,86600001.0
2007-02-02 16:13:00,1.96544,1.96556,1.9654,1.9654,85699999.0
2007-02-02 16:14:00,1.96523,1.96556,1.96517,1.96556,88000003.0
2007-02-02 16:15:00,1.96557,1.96557,1.96444,1.96444,67600000.0
2007-02-02 16:16:00,1.96459,1.96491,1.96456,1.96491,56600000.0
2007-02-02 16:17:00,1.96515,1.96576,1.96515,1.96555,77500001.0
2007-02-02 16:18:00,1.96546,1.96546,1.96475,1.96487,72400000.0
2007-02-02 16:19:00,1.9647,1.9647,1.96424,1.96424,105199999.0
2007-02-02 16:20:00,1.96437,1.96467,1.96431,1.9644,110300000.0
2007-02-02 16:21:00,1.9646,1.96472,1.96429,1.96465,96199999.0
2007-02-02 16:22:00,1.96464,1.96538,1.96464,1.96538,116200002.0
2007-02-02 16:23:00,1.96552,1.96563,1.96456,1.9647,37800000.0
2007-02-02 16:24:00,1.96489,1.9649,1.96436,1.96436,47100000.0
2007-02-02 16:25:00,1.96429,1.96496,1.96428,1.96496,30500000.0
2007-02-02 16:26:00,1.96546,1.96567,1.96529,1.9654,47499999.0
2007-02-02 16:27:00,1.96572,1.96761,1.96572,1.96761,59700000.0
2007-02-02 16:28:00,1.9677,1.96826,1.96761,1.96769,110500001.0
2007-02-02 16:29:00,1.96793,1.96807,1.96793,1.96807,30699999.0
2007-02-02 16:30:00,1.96813,1.96826,1.96754,1.96754,52900000.0
2007-02-02 16:31:00,1.96733,1.96751,1.96732,1.9674,81500000.0
2007-02-02 16:32:00,1.96739,1.96765,1.96739,1.96749,114200000.0
2007-02-02 16:33:00,1.96725,1.96773,1.96725,1.96765,90799999.0
2007-02-02 16:34:00,1.96779,1.9682,1.96779,1.96802,36600000.0
2007-02-02 16:35:00,1.96778,1.96788,1.96762,1.96788,151300002.0
2007-02-02 16:36:00,1.96792,1.96797,1.96769,1.96769,49600000.0
2007-02-02 16:37:00,1.96754,1.96754,1.96688,1.96697,105599998.0
2007-02-02 16:38:00,1.96693,1.96734,1.96692,1.9672,56900000.0
2007-02-02 16:39:00,1.96695,1.96715,1.96687,1.967,77099998.0
2007-02-02 16:40:00,1.9669,1.96722,1.96682,1.96703,55700000.0
2007-02-02 16:41:00,1.96675,1.96711,1.96675,1.96697,112200000.0
2007-02-02 16:42:00,1.96701,1.96736,1.96701,1.96721,50600000.0
2007-02-02 16:43:00,1.96705,1.96725,1.96705,1.96715,90600000.0
2007-02-02 16:44:00,1.9672,1.96736,1.96711,1.96736,28199999.0
2007-02-02 16:45:00,1.96753,1.96823,1.96753,1.9681,93600001.0
2007-02-02 16:46:00,1.96818,1.9683,1.96812,1.96812,67800000.0
2007-02-02 16:47:00,1.96807,1.96821,1.96803,1.96818,85199999.0
2007-02-02 16:48:00,1.96833,1.96848,1.96818,1.96848,33000000.0
2007-02-02 16:49:00,1.96875,1.96902,1.9687,1.9687,45899999.0
2007-02-02 16:50:00,1.96865,1.96865,1.96843,1.96843,73099999.0
2007-02-02 16:51:00,1.96842,1.96843,1.96801,1.96805,56800000.0
2007-02-02 16:52:00,1.96815,1.96836,1.96815,1.96831,21000000.0
2007-02-02 16:53:00,1.96818,1.96832,1.96809,1.96832,37400000.0
2007-02-02 16:54:00,1.96835,1.96835,1.96815,1.96831,65100000.0
2007-02-02 16:55:00,1.96851,1.96875,1.96851,1.96856,61700000.0
2007-02-02 16:56:00,1.96844,1.96861,1.96841,1.96854,35500000.0
2007-02-02 16:57:00,1.96853,1.96865,1.96844,1.96844,96500002.0
2007-02-02 16:58:00,1.9683,1.96876,1.9683,1.96876,93900000.0
2007-02-02 16:59:00,1.96892,1.96901,1.9687,1.96886,115000002.0
2007-02-02 17:00:00,1.96892,1.96905,1.96873,1.96885,99800002.0
2007-02-02 17:01:00,1.96875,1.96886,1.96836,1.96836,58500001.0
2007-02-02 17:02:00,1.9681,1.9681,1.96731,1.96739,53900000.0
2007-02-02 17:03:00,1.96746,1.96765,1.96739,1.96765,39800000.0
2007-02-02 17:04:00,1.96752,1.96752,1.96702,1.96714,59300000.0
2007-02-02 17:05:00,1.96695,1.96695,1.96659,1.96675,87899999.0
2007-02-02 17:06:00,1.96698,1.9672,1.96692,1.9671,113599999.0
2007-02-02 17:07:00,1.96717,1.96733,1.96714,1.96714,19600000.0
2007-02-02 17:08:00,1.96698,1.96719,1.96698,1.96718,36500001.0
2007-02-02 17:09:00,1.967,1.967,1.96676,1.96694,47200000.0
2007-02-02 17:10:00,1.96709,1.96757,1.96709,1.96751,75499999.0
2007-02-02 17:11:00,1.9675,1.96782,1.9675,1.96775,77199999.0
2007-02-02 17:12:00,1.9679,1.96794,1.96756,1.96761,82100002.0
2007-02-02 17:13:00,1.96757,1.9678,1.96756,1.96775,55699999.0
2007-02-02 17:14:00,1.96763,1.96777,1.96755,1.96766,61800000.0
2007-02-02 17:15:00,1.96761,1.96771,1.96753,1.96753,46300000.0
2007-02-02 17:16:00,1.96752,1.96752,1.96725,1.96733,76100001.0
2007-02-02 17:17:00,1.96731,1.96731,1.96708,1.96725,107200000.0
2007-02-02 17:18:00,1.96738,1.96742,1.96726,1.9674,69199999.0
2007-02-02 17:19:00,1.96739,1.96758,1.96719,1.96758,38600000.0
2007-02-02 17:20:00,1.9677,1.96797,1.9677,1.96788,46399999.0
2007-02-02 17:21:00,1.96797,1.96811,1.96797,1.96807,11100000.0
2007-02-02 17:22:00,1.96799,1.9681,1.96795,1.96802,41800000.0
2007-02-02 17:23:00,1.968,1.96818,1.968,1.96812,39200000.0
2007-02-02 17:24:00,1.96814,1.96853,1.96814,1.96838,52600000.0
2007-02-02 17:25:00,1.96821,1.96823,1.9679,1.96808,42700000.0
2007-02-02 17:26:00,1.96799,1.96799,1.96771,1.96773,56600000.0
2007-02-02 17:27:00,1.96785,1.96799,1.96785,1.9679,19200000.0
2007-02-02 17:28:00,1.96777,1.96787,1.96765,1.96781,105199997.0
2007-02-02 17:29:00,1.96787,1.96828,1.96787,1.96828,32500001.0
2007-02-02 17:30:00,1.96837,1.96853,1.96825,1.96853,101499999.0
2007-02-02 17:31:00,1.96838,1.96838,1.96806,1.9681,58900001.0
2007-02-02 17:32:00,1.96808,1.96839,1.96808,1.96839,36400000.0
2007-02-02 17:33:00,1.96858,1.9688,1.96858,1.96872,77699999.0
2007-02-02 17:34:00,1.9689,1.96895,1.96875,1.96875,51900001.0
2007-02-02 17:35:00,1.96877,1.96917,1.96876,1.9691,38100000.0
2007-02-02 17:36:00,1.96917,1.96934,1.96909,1.96912,43700000.0
2007-02-02 17:37:00,1.96912,1.96918,1.96892,1.969,19200000.0
2007-02-02 17:38:00,1.96904,1.96919,1.96904,1.96912,34500000.0
2007-02-02 17:39:00,1.96903,1.96903,1.96877,1.96877,71499999.0
2007-02-02 17:40:00,1.96882,1.96893,1.9687,1.96875,40100000.0
2007-02-02 17:41:00,1.96885,1.96893,1.96885,1.96888,50500001.0
2007-02-02 17:42:00,1.969,1.96905,1.96885,1.96901,83199997.0
2007-02-02 17:43:00,1.9691,1.96924,1.9691,1.96915,56900000.0
2007-02-02 17:44:00,1.96895,1.96907,1.96885,1.96885,95500001.0
2007-02-02 17:45:00,1.96887,1.96887,1.96859,1.96874,36900000.0
2007-02-02 17:46:00,1.96872,1.96874,1.96855,1.96855,30700001.0
2007-02-02 17:47:00,1.96842,1.96848,1.96839,1.96848,80400001.0
2007-02-02 17:48:00,1.96843,1.96843,1.96836,1.96843,52499998.0
2007-02-02 17:49:00,1.96846,1.96853,1.96845,1.9685,63900000.0
2007-02-02 17:50:00,1.96833,1.96842,1.96823,1.96842,52599999.0
2007-02-02 17:51:00,1.96857,1.96858,1.9684,1.96843,47000001.0
2007-02-02 17:52:00,1.96842,1.96848,1.96841,1.96848,81400001.0
2007-02-02 17:53:00,1.9683,1.96832,1.96822,1.96832,20700000.0
2007-02-02 17:54:00,1.96827,1.96827,1.96802,1.96805,43799999.0
2007-02-02 17:55:00,1.968,1.96809,1.96796,1.96796,32700000.0
2007-02-02 17:56:00,1.9678,1.96807,1.96779,1.96797,96400000.0
2007-02-02 17:57:00,1.96787,1.96787,1.96779,1.96779,22900000.0
2007-02-02 17:58:00,1.96785,1.96809,1.96785,1.968,122550001.0
2007-02-02 17:59:00,1.96796,1.96831,1.96794,1.96818,65799999.0
2007-02-02 18:00:00,1.96809,1.9682,1.96809,1.9682,30100000.0
2007-02-02 18:01:00,1.9682,1.96824,1.96805,1.96809,1054200000.0
2007-02-02 18:02:00,1.96811,1.96837,1.96809,1.9682,1032599999.0
2007-02-02 18:03:00,1.96832,1.96832,1.96817,1.96817,1343650001.0
2007-02-02 18:04:00,1.96823,1.96823,1.96809,1.96811,761899999.0
2007-02-02 18:05:00,1.96797,1.96808,1.9679,1.96795,986700006.0
2007-02-02 18:06:00,1.96795,1.96808,1.96785,1.96797,1180499998.0
2007-02-02 18:07:00,1.96793,1.96805,1.9679,1.968,1269250003.0
2007-02-02 18:08:00,1.96802,1.9682,1.96801,1.9681,1567600005.0
2007-02-02 18:09:00,1.9681,1.9681,1.9678,1.96787,528999998.0
2007-02-02 18:10:00,1.96799,1.96799,1.9678,1.96785,751099997.0
2007-02-02 18:11:00,1.96792,1.96811,1.96792,1.96797,487299999.0
2007-02-02 18:12:00,1.96798,1.96814,1.96796,1.96797,712950004.0
2007-02-02 18:13:00,1.96801,1.96812,1.96796,1.968,442149999.0
2007-02-02 18:14:00,1.96805,1.9681,1.96791,1.968,1018199998.0
2007-02-02 18:15:00,1.96807,1.96817,1.96806,1.96808,857000001.0
2007-02-02 18:16:00,1.96817,1.96833,1.96813,1.96833,689450001.0
2007-02-02 18:17:00,1.96832,1.96832,1.96809,1.96822,471899997.0
2007-02-02 18:18:00,1.96825,1.96844,1.96821,1.96837,653149996.0
2007-02-02 18:19:00,1.96848,1.96863,1.96846,1.96847,549799997.0
2007-02-02 18:20:00,1.9685,1.96858,1.96847,1.96852,586849994.0
2007-02-02 18:21:00,1.96853,1.96857,1.9684,1.96844,821099997.0
2007-02-02 18:22:00,1.96837,1.96837,1.96808,1.96811,613800003.0
2007-02-02 18:23:00,1.9681,1.9681,1.96759,1.96777,828699998.0
2007-02-02 18:24:00,1.96773,1.96773,1.96746,1.9676,826799993.0
2007-02-02 18:25:00,1.96759,1.96759,1.9674,1.9675,711100002.0
2007-02-02 18:26:00,1.9676,1.96764,1.96741,1.96753,578499998.0
2007-02-02 18:27:00,1.96753,1.96755,1.96737,1.96755,762600003.0
2007-02-02 18:28:00,1.96751,1.96751,1.96719,1.96719,453199997.0
2007-02-02 18:29:00,1.96716,1.96738,1.96705,1.96733,827199999.0
2007-02-02 18:30:00,1.9674,1.96761,1.9674,1.96755,655799995.0
2007-02-02 18:31:00,1.96771,1.96786,1.9676,1.96786,351399999.0
2007-02-02 18:32:00,1.96795,1.96815,1.96795,1.9681,357099999.0
2007-02-02 18:33:00,1.96807,1.96813,1.96798,1.96799,760499992.0
2007-02-02 18:34:00,1.96805,1.96823,1.96801,1.96813,464249997.0
2007-02-02 18:35:00,1.96802,1.96817,1.96781,1.96812,376000000.0
2007-02-02 18:36:00,1.96818,1.96828,1.96817,1.96817,126099998.0
2007-02-02 18:37:00,1.96818,1.96823,1.96816,1.96819,102399999.0
2007-02-02 18:38:00,1.9682,1.9683,1.96795,1.96822,164000000.0
2007-02-02 18:39:00,1.9682,1.9683,1.96807,1.96815,256400001.0
2007-02-02 18:40:00,1.96808,1.96808,1.96779,1.96788,350800001.0
2007-02-02 18:41:00,1.96787,1.96811,1.96783,1.96787,308700000.0
2007-02-02 18:42:00,1.96773,1.96783,1.96763,1.96763,122899999.0
2007-02-02 18:43:00,1.96764,1.96764,1.96696,1.96696,130300000.0
2007-02-02 18:44:00,1.96687,1.96716,1.96687,1.96698,389400003.0
2007-02-02 18:45:00,1.96686,1.96709,1.96686,1.96696,260000000.0
2007-02-02 18:46:00,1.96692,1.96692,1.96652,1.96652,129000000.0
2007-02-02 18:47:00,1.96656,1.96701,1.96656,1.96696,229099999.0
2007-02-02 18:48:00,1.9669,1.9669,1.96652,1.96688,417599994.0
2007-02-02 18:49:00,1.96685,1.96685,1.96657,1.9666,112900003.0
2007-02-02 18:50:00,1.96662,1.96668,1.96649,1.9666,108700002.0
2007-02-02 18:51:00,1.96665,1.96665,1.96619,1.96646,403399999.0
2007-02-02 18:52:00,1.96633,1.96641,1.9662,1.96638,653899993.0
2007-02-02 18:53:00,1.96655,1.96675,1.96652,1.96672,389999999.0
2007-02-02 18:54:00,1.96675,1.96675,1.96657,1.96657,260699997.0
2007-02-02 18:55:00,1.96666,1.96666,1.96624,1.96624,722899996.0
2007-02-02 18:56:00,1.96617,1.96617,1.96591,1.96613,263699999.0
2007-02-02 18:57:00,1.96605,1.96606,1.96575,1.96576,566400001.0
2007-02-02 18:58:00,1.96572,1.96581,1.9656,1.96566,699099996.0
2007-02-02 18:59:00,1.9657,1.96591,1.96562,1.96579,400899999.0
2007-02-02 19:00:00,1.96592,1.96617,1.9659,1.96608,289899997.0
2007-02-02 19:01:00,1.96608,1.96615,1.96608,1.96611,135099997.0
2007-02-02 19:02:00,1.96615,1.96623,1.96603,1.96615,398450000.0
2007-02-02 19:03:00,1.96616,1.96622,1.9659,1.96597,611799998.0
2007-02-02 19:04:00,1.96597,1.96611,1.96594,1.96608,321099999.0
2007-02-02 19:05:00,1.96615,1.96631,1.9661,1.96631,197100004.0
2007-02-02 19:06:00,1.96635,1.96641,1.96619,1.96627,583399994.0
2007-02-02 19:07:00,1.96627,1.96642,1.96624,1.96642,341600003.0
2007-02-02 19:08:00,1.96641,1.96665,1.9664,1.9666,515600003.0
2007-02-02 19:09:00,1.96662,1.96662,1.96641,1.96652,232350000.0
2007-02-02 19:10:00,1.9665,1.9666,1.96645,1.96647,451600005.0
2007-02-02 19:11:00,1.96651,1.96666,1.96641,1.96641,197699997.0
2007-02-02 19:12:00,1.96639,1.96648,1.96632,1.96632,272899999.0
2007-02-02 19:13:00,1.96627,1.96642,1.96623,1.96635,396100000.0
2007-02-02 19:14:00,1.96631,1.96638,1.96623,1.96625,253500002.0
2007-02-02 19:15:00,1.96625,1.9663,1.96614,1.96614,374500001.0
2007-02-02 19:16:00,1.96611,1.96619,1.96611,1.96617,134999999.0
2007-02-02 19:17:00,1.96626,1.96653,1.96626,1.96653,233800000.0
2007-02-02 19:18:00,1.96657,1.96675,1.9665,1.96665,301800003.0
2007-02-02 19:19:00,1.96671,1.96689,1.9667,1.96676,319600001.0
2007-02-02 19:20:00,1.96669,1.96691,1.96669,1.96687,326100000.0
2007-02-02 19:21:00,1.9669,1.96701,1.9669,1.96692,373899996.0
2007-02-02 19:22:00,1.9669,1.96699,1.9668,1.96697,297199999.0
2007-02-02 19:23:00,1.96698,1.96711,1.96696,1.96698,270100000.0
2007-02-02 19:24:00,1.9669,1.96702,1.9669,1.96702,196200001.0
2007-02-02 19:25:00,1.96707,1.9671,1.96692,1.96697,50800000.0
2007-02-02 19:26:00,1.96696,1.96696,1.96677,1.96677,250500003.0
2007-02-02 19:27:00,1.96678,1.96686,1.96657,1.96663,482599998.0
2007-02-02 19:28:00,1.96662,1.96676,1.96646,1.96665,333800000.0
2007-02-02 19:29:00,1.96669,1.96692,1.96669,1.96682,444800000.0
2007-02-02 19:30:00,1.96674,1.96691,1.96672,1.96688,540500000.0
2007-02-02 19:31:00,1.96686,1.96688,1.96667,1.9668,338499999.0
2007-02-02 19:32:00,1.96683,1.96691,1.96672,1.96682,397600001.0
2007-02-02 19:33:00,1.96685,1.96692,1.96683,1.96687,252699999.0
2007-02-02 19:34:00,1.96683,1.96696,1.96683,1.96693,208800001.0
2007-02-02 19:35:00,1.96693,1.96699,1.96683,1.96695,389200001.0
2007-02-02 19:36:00,1.96696,1.96698,1.96686,1.96698,458600001.0
2007-02-02 19:37:00,1.96695,1.96706,1.96693,1.96697,274500002.0
2007-02-02 19:38:00,1.96695,1.96696,1.9669,1.9669,66000000.0
2007-02-02 19:39:00,1.96688,1.96689,1.96667,1.96689,148700000.0
2007-02-02 19:40:00,1.96692,1.96703,1.96686,1.9669,481400002.0
2007-02-02 19:41:00,1.96697,1.96704,1.96691,1.96695,267599999.0
2007-02-02 19:42:00,1.96697,1.96712,1.96697,1.967,216300002.0
2007-02-02 19:43:00,1.96695,1.96697,1.96679,1.9669,172200000.0
2007-02-02 19:44:00,1.96693,1.96712,1.96691,1.96694,219200000.0
2007-02-02 19:45:00,1.96706,1.96706,1.96681,1.96688,181599998.0
2007-02-02 19:46:00,1.96692,1.96692,1.9667,1.9668,272800001.0
2007-02-02 19:47:00,1.96688,1.96688,1.96675,1.96675,142699999.0
2007-02-02 19:48:00,1.96673,1.9668,1.96672,1.96678,186100000.0
2007-02-02 19:49:00,1.96685,1.96685,1.96678,1.96685,339700001.0
2007-02-02 19:50:00,1.96685,1.96692,1.96674,1.96679,255400000.0
2007-02-02 19:51:00,1.9668,1.96699,1.96676,1.96692,264299999.0
2007-02-02 19:52:00,1.96689,1.96701,1.96682,1.96683,121800001.0
2007-02-02 19:53:00,1.96684,1.96684,1.96667,1.96667,117900001.0
2007-02-02 19:54:00,1.96667,1.96674,1.96665,1.9667,147499999.0
2007-02-02 19:55:00,1.96663,1.96666,1.96653,1.96653,76200000.0
2007-02-02 19:56:00,1.96645,1.96645,1.96601,1.96601,304599997.0
2007-02-02 19:57:00,1.96593,1.96607,1.96591,1.966,318200000.0
2007-02-02 19:58:00,1.96592,1.96606,1.9659,1.96598,257800002.0
2007-02-02 19:59:00,1.96594,1.96594,1.96567,1.96567,298500000.0
2007-02-02 20:00:00,1.96562,1.96572,1.96562,1.96567,189400000.0
2007-02-02 20:01:00,1.96567,1.96582,1.96566,1.96582,175600001.0
2007-02-02 20:02:00,1.96591,1.96601,1.9659,1.9659,189250000.0
2007-02-02 20:03:00,1.96591,1.96602,1.9659,1.96599,69100001.0
2007-02-02 20:04:00,1.96597,1.96597,1.96585,1.96585,259399994.0
2007-02-02 20:05:00,1.96592,1.9661,1.9659,1.96604,271299999.0
2007-02-02 20:06:00,1.96605,1.96614,1.96604,1.96608,164999999.0
2007-02-02 20:07:00,1.96609,1.9662,1.96604,1.96613,124400000.0
2007-02-02 20:08:00,1.96617,1.96624,1.96613,1.96624,267449998.0
2007-02-02 20:09:00,1.96617,1.96625,1.96615,1.9662,193099998.0
2007-02-02 20:10:00,1.96622,1.96636,1.96617,1.96635,132900001.0
2007-02-02 20:11:00,1.96644,1.96644,1.96635,1.96635,69600000.0
2007-02-02 20:12:00,1.96633,1.96649,1.96629,1.96633,437100004.0
2007-02-02 20:13:00,1.96626,1.96637,1.96616,1.96616,177799998.0
2007-02-02 20:14:00,1.96621,1.9663,1.96621,1.96622,122346994.0
2007-02-02 20:15:00,1.96624,1.96649,1.96624,1.96631,463500001.0
2007-02-02 20:16:00,1.9663,1.96638,1.9663,1.96632,118300002.0
2007-02-02 20:17:00,1.96633,1.9664,1.96627,1.96628,134599996.0
2007-02-02 20:18:00,1.96627,1.96627,1.96597,1.96604,167700003.0
2007-02-02 20:19:00,1.96602,1.96607,1.96596,1.96605,121600000.0
2007-02-02 20:20:00,1.966,1.9661,1.96598,1.966,257399997.0
2007-02-02 20:21:00,1.96603,1.96608,1.966,1.96608,128099999.0
2007-02-02 20:22:00,1.96614,1.96631,1.96614,1.96615,111900001.0
2007-02-02 20:23:00,1.96616,1.96634,1.96613,1.96634,362600000.0
2007-02-02 20:24:00,1.96634,1.9664,1.96629,1.96637,137899999.0
2007-02-02 20:25:00,1.96635,1.96635,1.96615,1.96632,362399998.0
2007-02-02 20:26:00,1.9663,1.96638,1.96627,1.9663,504699998.0
2007-02-02 20:27:00,1.96634,1.96634,1.9662,1.96632,311300001.0
2007-02-02 20:28:00,1.96632,1.96635,1.96625,1.9663,390099999.0
2007-02-02 20:29:00,1.96633,1.96633,1.96625,1.96628,176600000.0
2007-02-02 20:30:00,1.96628,1.96634,1.96621,1.96631,883800001.0
2007-02-02 20:31:00,1.96627,1.96635,1.96625,1.96627,631500008.0
2007-02-02 20:32:00,1.9663,1.96641,1.96624,1.9663,616400003.0
2007-02-02 20:33:00,1.9663,1.96639,1.96621,1.96631,282799999.0
2007-02-02 20:34:00,1.96633,1.96648,1.96633,1.96648,110700000.0
2007-02-02 20:35:00,1.96652,1.96659,1.96639,1.96639,43300000.0
2007-02-02 20:36:00,1.96637,1.96641,1.96621,1.96635,123199999.0
2007-02-02 20:37:00,1.96621,1.96634,1.96621,1.96623,216100004.0
2007-02-02 20:38:00,1.96622,1.96637,1.96615,1.96626,283199998.0
2007-02-02 20:39:00,1.96634,1.96635,1.9662,1.96625,296399998.0
2007-02-02 20:40:00,1.96628,1.96634,1.96622,1.9663,184499999.0
2007-02-02 20:41:00,1.96625,1.96631,1.96619,1.9663,124100001.0
2007-02-02 20:42:00,1.96635,1.96648,1.96633,1.96633,33000000.0
2007-02-02 20:43:00,1.9664,1.96649,1.96639,1.96644,178600000.0
2007-02-02 20:44:00,1.96638,1.96644,1.96632,1.9664,370999996.0
2007-02-02 20:45:00,1.96641,1.96645,1.96636,1.96636,139799998.0
2007-02-02 20:46:00,1.96636,1.96653,1.96636,1.96649,166699996.0
2007-02-02 20:47:00,1.96644,1.96658,1.96632,1.96634,385649999.0
2007-02-02 20:48:00,1.96629,1.96637,1.96627,1.96635,172799999.0
2007-02-02 20:49:00,1.96634,1.96634,1.96616,1.96633,118300000.0
2007-02-02 20:50:00,1.9663,1.96631,1.9662,1.96627,389399999.0
2007-02-02 20:51:00,1.96627,1.96632,1.96615,1.96622,418600001.0
2007-02-02 20:52:00,1.96616,1.96633,1.96616,1.96633,201000001.0
2007-02-02 20:53:00,1.96626,1.96635,1.96616,1.9662,764749997.0
2007-02-02 20:54:00,1.96624,1.96638,1.9662,1.9662,363700000.0
2007-02-02 20:55:00,1.9662,1.9663,1.9662,1.96629,322399997.0
2007-02-02 20:56:00,1.96628,1.96632,1.96621,1.96622,408200003.0
2007-02-02 20:57:00,1.96622,1.96636,1.96617,1.96621,432500002.0
2007-02-02 20:58:00,1.96627,1.96641,1.96624,1.9663,255700000.0
2007-02-02 20:59:00,1.96628,1.96631,1.96621,1.96627,725799992.0
2007-02-02 21:00:00,1.96632,1.96646,1.96629,1.96635,412300003.0
2007-02-02 21:01:00,1.96632,1.96643,1.96627,1.96627,335399999.0
2007-02-02 21:02:00,1.96625,1.96633,1.96621,1.96628,166000000.0
2007-02-02 21:03:00,1.96621,1.96633,1.96621,1.96628,199700000.0
2007-02-02 21:04:00,1.9663,1.96635,1.96625,1.96632,229300002.0
2007-02-02 21:05:00,1.9663,1.96635,1.96624,1.96632,304400001.0
2007-02-02 21:06:00,1.96625,1.96628,1.96616,1.96621,181600000.0
2007-02-02 21:07:00,1.96621,1.96632,1.96617,1.96632,93499999.0
2007-02-02 21:08:00,1.96635,1.96635,1.96632,1.96632,51300000.0
2007-02-02 21:09:00,1.96627,1.9664,1.96624,1.96637,131799999.0
2007-02-02 21:10:00,1.96645,1.96645,1.96645,1.96645,201099997.0
2007-02-02 21:11:00,1.9664,1.96647,1.9664,1.96645,116200002.0
2007-02-02 21:12:00,1.96645,1.96653,1.96642,1.96653,145200001.0
2007-02-02 21:13:00,1.96651,1.96662,1.96648,1.96648,296699995.0
2007-02-02 21:14:00,1.96649,1.96652,1.9664,1.96648,395400001.0
2007-02-02 21:15:00,1.96657,1.96668,1.96644,1.96668,248200001.0
2007-02-02 21:16:00,1.96677,1.9668,1.96673,1.96673,36900000.0
2007-02-02 21:17:00,1.96674,1.96689,1.96673,1.96683,165200000.0
2007-02-02 21:18:00,1.96676,1.96676,1.96658,1.96659,54800000.0
2007-02-02 21:19:00,1.96664,1.96665,1.96656,1.96665,117999998.0
2007-02-02 21:20:00,1.9666,1.9666,1.96642,1.96649,327200001.0
2007-02-02 21:21:00,1.96647,1.96652,1.96642,1.96648,156900002.0
2007-02-02 21:22:00,1.96652,1.96652,1.9664,1.9664,122000000.0
2007-02-02 21:23:00,1.96641,1.96647,1.9664,1.9664,78600000.0
2007-02-02 21:24:00,1.96635,1.9664,1.96632,1.9664,170400000.0
2007-02-02 21:25:00,1.96639,1.96639,1.96631,1.96633,145200002.0
2007-02-02 21:26:00,1.96637,1.96637,1.96632,1.96632,61099997.0
2007-02-02 21:27:00,1.9663,1.96637,1.9663,1.96634,116400000.0
2007-02-02 21:28:00,1.96634,1.96639,1.96624,1.96635,279599995.0
2007-02-02 21:29:00,1.96622,1.96634,1.96622,1.9663,57300000.0
2007-02-02 21:30:00,1.96633,1.96637,1.96633,1.96637,24700000.0
2007-02-02 21:31:00,1.96638,1.96641,1.96629,1.9663,117600000.0
2007-02-02 21:32:00,1.96638,1.96659,1.96638,1.96655,324999999.0
2007-02-02 21:33:00,1.9666,1.96662,1.96649,1.9665,211699998.0
2007-02-02 21:34:00,1.96653,1.96663,1.9665,1.9665,197699999.0
2007-02-02 21:35:00,1.96655,1.96674,1.96655,1.9667,64299999.0
2007-02-02 21:36:00,1.9667,1.96682,1.9667,1.9667,74500000.0
2007-02-02 21:37:00,1.96667,1.96678,1.96667,1.96671,228800001.0
2007-02-02 21:38:00,1.96669,1.96678,1.96667,1.96669,127399999.0
2007-02-02 21:39:00,1.96678,1.96678,1.96675,1.96675,28400001.0
2007-02-02 21:40:00,1.96675,1.96675,1.96664,1.96668,115000000.0
2007-02-02 21:41:00,1.96669,1.96678,1.96661,1.96672,189900001.0
2007-02-02 21:42:00,1.9667,1.9667,1.96641,1.96656,123699999.0
2007-02-02 21:43:00,1.96653,1.9667,1.9665,1.96657,84600001.0
2007-02-02 21:44:00,1.96654,1.96659,1.9664,1.9664,101700000.0
2007-02-02 21:45:00,1.96642,1.96651,1.96637,1.96651,155299997.0
2007-02-02 21:46:00,1.96655,1.96674,1.96649,1.96674,117299999.0
2007-02-02 21:47:00,1.96675,1.96684,1.96668,1.96681,237500002.0
2007-02-02 21:48:00,1.96682,1.96689,1.96679,1.96688,109499999.0
2007-02-02 21:49:00,1.96685,1.96688,1.96683,1.96688,130100000.0
2007-02-02 21:50:00,1.96685,1.967,1.96685,1.96695,84300001.0
2007-02-02 21:51:00,1.967,1.96707,1.96699,1.96705,150700001.0
2007-02-02 21:52:00,1.96706,1.96706,1.96692,1.96695,66299999.0
2007-02-02 21:53:00,1.96693,1.96702,1.9669,1.96701,59800000.0
2007-02-02 21:54:00,1.967,1.96706,1.96698,1.967,118199999.0
2007-02-02 21:55:00,1.96702,1.96713,1.96697,1.96701,209100000.0
2007-02-02 21:56:00,1.96703,1.96704,1.96691,1.96696,114800000.0
2007-02-02 21:57:00,1.96696,1.96697,1.96686,1.96697,76700000.0
2007-02-02 21:58:00,1.96702,1.96706,1.96694,1.96694,145300002.0
2007-02-02 21:59:00,1.967,1.96708,1.96695,1.96695,458300002.0
2007-02-02 22:00:00,1.96705,1.96709,1.96693,1.96707,178299998.0
2007-02-02 22:01:00,1.96713,1.96713,1.96703,1.96705,135400002.0
2007-02-02 22:02:00,1.96702,1.96704,1.96689,1.96704,216999996.0
2007-02-02 22:03:00,1.967,1.967,1.96697,1.967,69100001.0
2007-02-02 22:04:00,1.96698,1.96709,1.96698,1.96705,387700001.0
2007-02-02 22:05:00,1.96703,1.96703,1.96691,1.96696,141000003.0
2007-02-02 22:06:00,1.96693,1.96699,1.9669,1.96692,42899999.0
2007-02-02 22:07:00,1.967,1.96707,1.96685,1.96685,45200000.0
2007-02-02 22:08:00,1.96685,1.9669,1.96677,1.96677,44100001.0
2007-02-02 22:09:00,1.96692,1.96706,1.9669,1.9669,36300000.0
2007-02-02 22:10:00,1.96685,1.96693,1.96684,1.96693,51999999.0
2007-02-02 22:11:00,1.96692,1.96692,1.96684,1.96684,64500000.0
2007-02-02 22:12:00,1.96686,1.9669,1.9668,1.96685,145900002.0
2007-02-02 22:13:00,1.9669,1.96693,1.9669,1.9669,75100000.0
2007-02-02 22:14:00,1.96695,1.96702,1.96694,1.96694,22100000.0
2007-02-02 22:15:00,1.96701,1.96713,1.96694,1.96704,216099997.0
2007-02-02 22:16:00,1.96707,1.96727,1.96707,1.96727,441699996.0
2007-02-02 22:17:00,1.96729,1.96729,1.96716,1.96728,35800000.0
2007-02-02 22:18:00,1.96721,1.96721,1.96705,1.96705,90199999.0
2007-02-02 22:19:00,1.96706,1.96717,1.96706,1.96717,52600000.0
2007-02-02 22:20:00,1.96722,1.96731,1.96719,1.96719,96499999.0
2007-02-02 22:21:00,1.96719,1.96722,1.96708,1.96708,132500002.0
2007-02-02 22:22:00,1.96705,1.96722,1.96705,1.96706,74400000.0
2007-02-02 22:23:00,1.96713,1.96722,1.96708,1.96708,148699999.0
2007-02-02 22:24:00,1.9671,1.9672,1.96708,1.96715,114300002.0
2007-02-02 22:25:00,1.96718,1.9672,1.96715,1.96718,100800000.0
2007-02-02 22:26:00,1.96722,1.96724,1.96719,1.96719,21300000.0
2007-02-02 22:27:00,1.96708,1.96717,1.96701,1.96717,48500000.0
2007-02-02 22:28:00,1.96722,1.96724,1.96707,1.96712,99499999.0
2007-02-02 22:29:00,1.96722,1.96735,1.96721,1.96725,220299998.0
2007-02-02 22:30:00,1.96717,1.96725,1.96711,1.96716,125100000.0
2007-02-02 22:31:00,1.9672,1.96723,1.96717,1.96717,64299999.0
2007-02-02 22:32:00,1.96715,1.9672,1.96715,1.96715,224099997.0
2007-02-02 22:33:00,1.96715,1.96716,1.9671,1.9671,150000000.0
2007-02-02 22:34:00,1.96713,1.96726,1.96712,1.96712,125199998.0
2007-02-02 22:35:00,1.96726,1.96729,1.96723,1.96725,59599998.0
2007-02-02 22:36:00,1.96725,1.96735,1.96725,1.96725,26900000.0
2007-02-02 22:37:00,1.96738,1.96746,1.96738,1.9674,110500001.0
2007-02-02 22:38:00,1.96735,1.96745,1.96735,1.9674,73200002.0
2007-02-02 22:39:00,1.96738,1.96738,1.96733,1.96738,21500000.0
2007-02-02 22:40:00,1.96739,1.96739,1.96735,1.96739,100600000.0
2007-02-02 22:41:00,1.9674,1.96746,1.96736,1.96746,133099999.0
2007-02-02 22:42:00,1.96743,1.96743,1.96729,1.96743,53900000.0
2007-02-02 22:43:00,1.96726,1.96726,1.96712,1.96725,132000001.0
2007-02-02 22:44:00,1.96727,1.96729,1.96715,1.96715,149299999.0
2007-02-02 22:45:00,1.96713,1.96715,1.9671,1.96715,25600000.0
2007-02-02 22:46:00,1.96715,1.9672,1.96715,1.96715,75799999.0
2007-02-02 22:47:00,1.9671,1.96718,1.9671,1.96718,77599999.0
2007-02-02 22:48:00,1.96718,1.9672,1.96702,1.96702,20100000.0
2007-02-02 22:49:00,1.96702,1.96703,1.967,1.96703,78199999.0
2007-02-02 22:50:00,1.96703,1.96712,1.96699,1.96708,30900000.0
2007-02-02 22:51:00,1.96708,1.96713,1.96698,1.96709,95799997.0
2007-02-02 22:52:00,1.96706,1.96712,1.96706,1.96712,89499997.0
2007-02-02 22:53:00,1.96709,1.96714,1.96681,1.96714,57900000.0
2007-02-02 22:54:00,1.96721,1.96721,1.96709,1.96713,115399998.0
2007-02-02 22:55:00,1.96715,1.9672,1.96715,1.9672,28200000.0
2007-02-02 22:56:00,1.96713,1.96713,1.96695,1.967,80600000.0
2007-02-02 22:57:00,1.96703,1.96703,1.96682,1.96699,80999999.0
2007-02-02 22:58:00,1.96683,1.96699,1.96683,1.9669,97299999.0
2007-02-02 22:59:00,1.96701,1.96703,1.96694,1.96703,169699998.0
2007-02-02 23:00:00,1.96694,1.96694,1.96669,1.96673,31950000.0
2007-02-02 23:01:00,1.96705,1.96715,1.96705,1.96715,10000000.0
2007-02-02 23:02:00,1.9672,1.96725,1.9672,1.96725,10800000.0
2007-02-02 23:03:00,1.96722,1.96725,1.96721,1.96725,24300000.0
2007-02-02 23:04:00,1.96727,1.96727,1.96709,1.96709,19600000.0
2007-02-02 23:05:00,1.96703,1.9671,1.96703,1.9671,6400000.0
2007-02-02 23:06:00,1.967,1.96711,1.96685,1.96694,77100000.0
2007-02-02 23:07:00,1.96711,1.96711,1.96694,1.96705,39200000.0
2007-02-02 23:08:00,1.96699,1.96712,1.96685,1.96712,66500000.0
2007-02-02 23:09:00,1.96709,1.96718,1.96709,1.96717,23900000.0
2007-02-02 23:10:00,1.96716,1.96719,1.96716,1.96719,19900000.0
2007-02-02 23:11:00,1.96713,1.9672,1.96705,1.96717,39400000.0
2007-02-02 23:12:00,1.96715,1.96715,1.96704,1.96704,60300000.0
2007-02-02 23:13:00,1.96712,1.96713,1.96706,1.96713,30300000.0
2007-02-02 23:14:00,1.96706,1.96713,1.96694,1.96708,67000000.0
2007-02-02 23:15:00,1.96704,1.96714,1.96704,1.9671,27700000.0
2007-02-02 23:16:00,1.967,1.96715,1.967,1.96709,156199997.0
2007-02-02 23:17:00,1.96708,1.96714,1.96706,1.96714,66100000.0
2007-02-02 23:18:00,1.96716,1.96717,1.967,1.96714,110399998.0
2007-02-02 23:19:00,1.9671,1.96715,1.96705,1.96708,29100000.0
2007-02-02 23:20:00,1.96712,1.96712,1.96693,1.96698,43800001.0
2007-02-02 23:21:00,1.96703,1.96712,1.96699,1.96706,48999999.0
2007-02-02 23:22:00,1.96698,1.96705,1.96697,1.96705,86000001.0
2007-02-02 23:23:00,1.967,1.96708,1.96698,1.96707,81799999.0
2007-02-02 23:24:00,1.96701,1.96706,1.96684,1.96685,52600000.0
2007-02-02 23:25:00,1.96681,1.96681,1.96674,1.96674,6800000.0
2007-02-02 23:26:00,1.96672,1.96676,1.96672,1.96672,55899999.0
2007-02-02 23:27:00,1.96668,1.96673,1.96668,1.96673,23800000.0
2007-02-02 23:28:00,1.96663,1.96663,1.96662,1.96662,1100000.0
2007-02-02 23:29:00,1.96674,1.96692,1.96672,1.96691,97700002.0
2007-02-02 23:30:00,1.9669,1.9669,1.96678,1.96682,41000001.0
2007-02-02 23:31:00,1.96665,1.96681,1.96665,1.96672,81646994.0
2007-02-02 23:32:00,1.96663,1.96663,1.96642,1.9665,44800000.0
2007-02-02 23:33:00,1.96655,1.96663,1.96646,1.96663,60000000.0
2007-02-02 23:34:00,1.96668,1.96685,1.96665,1.96685,70900001.0
2007-02-02 23:35:00,1.96668,1.96669,1.96668,1.96669,53599998.0
2007-02-02 23:36:00,1.96646,1.96654,1.96646,1.96654,55900002.0
2007-02-02 23:37:00,1.96655,1.96655,1.96655,1.96655,8300000.0
2007-02-02 23:38:00,1.96655,1.96685,1.96655,1.96684,56200001.0
2007-02-02 23:39:00,1.96675,1.96675,1.96675,1.96675,800000.0
2007-02-02 23:40:00,1.96668,1.96674,1.96662,1.96674,58000000.0
2007-02-02 23:41:00,1.96673,1.96673,1.96664,1.96667,59499999.0
2007-02-02 23:42:00,1.96662,1.96667,1.96654,1.96666,80900000.0
2007-02-02 23:43:00,1.96668,1.96668,1.96652,1.96663,94900000.0
2007-02-02 23:44:00,1.96659,1.96666,1.96659,1.96666,53700001.0
2007-02-02 23:45:00,1.96675,1.96677,1.9666,1.96677,15500000.0
2007-02-02 23:46:00,1.96672,1.96672,1.96663,1.96663,15300000.0
2007-02-02 23:47:00,1.96654,1.96664,1.9665,1.9665,107899998.0
2007-02-02 23:48:00,1.9665,1.96655,1.9665,1.9665,4400000.0
2007-02-02 23:49:00,1.96652,1.96652,1.96631,1.96644,19400000.0
2007-02-02 23:50:00,1.9664,1.96645,1.9664,1.9664,30100000.0
2007-02-02 23:51:00,1.9664,1.96647,1.9664,1.96647,12500000.0
2007-02-02 23:52:00,1.96636,1.96658,1.96621,1.96621,113400001.0
2007-02-02 23:53:00,1.96643,1.96644,1.9664,1.9664,28200001.0
2007-02-02 23:54:00,1.96638,1.96646,1.96628,1.96646,35800000.0
2007-02-02 23:55:00,1.9665,1.96652,1.9664,1.9664,21200000.0
2007-02-02 23:56:00,1.96642,1.96648,1.96628,1.9663,27100000.0
2007-02-02 23:57:00,1.96624,1.96642,1.96613,1.96638,118100001.0
2007-02-02 23:58:00,1.96636,1.96636,1.96598,1.96598,28200000.0
2007-02-02 23:59:00,1.96586,1.966,1.96574,1.96584,90600001.0
2007-02-05 00:01:00,1.9653,1.9653,1.9649,1.9649,42100000.0
2007-02-05 00:02:00,1.9647,1.9652,1.9647,1.9648,42100000.0
2007-02-05 00:03:00,1.9649,1.9652,1.9648,1.9649,42100000.0
2007-02-05 00:04:00,1.9651,1.9651,1.9648,1.9649,42100000.0
2007-02-05 00:05:00,1.9648,1.9649,1.9648,1.9649,42100000.0
2007-02-05 00:07:00,1.965,1.965,1.9648,1.9648,42100000.0
2007-02-05 00:12:00,1.9649,1.9649,1.9648,1.9648,42100000.0
2007-02-05 00:13:00,1.9649,1.965,1.9649,1.9649,42100000.0
2007-02-05 00:16:00,1.9647,1.9648,1.9647,1.9648,42100000.0
2007-02-05 00:19:00,1.9647,1.9647,1.9646,1.9646,42100000.0
2007-02-05 00:20:00,1.9647,1.9647,1.9646,1.9647,42100000.0
2007-02-05 00:22:00,1.9648,1.9648,1.9647,1.9648,42100000.0
2007-02-05 00:24:00,1.9649,1.9652,1.9649,1.9651,42100000.0
2007-02-05 00:25:00,1.9652,1.9652,1.9652,1.9652,42100000.0
2007-02-05 00:31:00,1.9653,1.9653,1.9652,1.9653,42100000.0
2007-02-05 00:33:00,1.9654,1.9654,1.9654,1.9654,42100000.0
2007-02-05 00:35:00,1.9653,1.9656,1.9652,1.9653,42100000.0
2007-02-05 00:41:00,1.9652,1.9653,1.9652,1.9652,42100000.0
2007-02-05 00:42:00,1.9653,1.9654,1.9653,1.9654,42100000.0
2007-02-05 00:43:00,1.9652,1.9653,1.9652,1.9653,42100000.0
2007-02-05 00:44:00,1.9654,1.9655,1.9654,1.9655,42100000.0
2007-02-05 00:49:00,1.9656,1.9657,1.9656,1.9657,42100000.0
2007-02-05 00:50:00,1.9656,1.9657,1.9656,1.9657,42100000.0
2007-02-05 00:51:00,1.9656,1.9657,1.9656,1.9657,42100000.0
2007-02-05 00:52:00,1.9656,1.9658,1.9656,1.9658,42100000.0
2007-02-05 00:53:00,1.9657,1.9658,1.9657,1.9657,42100000.0
2007-02-05 00:55:00,1.9656,1.9657,1.9655,1.9656,42100000.0
2007-02-05 00:56:00,1.9655,1.9657,1.9655,1.9656,42100000.0
2007-02-05 00:57:00,1.9657,1.9657,1.9655,1.9655,42100000.0
2007-02-05 00:59:00,1.9654,1.9654,1.9654,1.9654,42100000.0
2007-02-05 01:02:00,1.9653,1.9653,1.9651,1.9651,42100000.0
2007-02-05 01:03:00,1.9652,1.9652,1.9651,1.9652,42100000.0
2007-02-05 01:04:00,1.9653,1.9653,1.9653,1.9653,42100000.0
2007-02-05 01:05:00,1.9652,1.9653,1.9651,1.9653,42100000.0
2007-02-05 01:08:00,1.9655,1.9656,1.9654,1.9655,42100000.0
2007-02-05 01:18:00,1.9654,1.9655,1.9654,1.9655,42100000.0
2007-02-05 01:22:00,1.9654,1.9654,1.9654,1.9654,42100000.0
2007-02-05 01:23:00,1.9655,1.9655,1.9652,1.9654,42100000.0
2007-02-05 01:24:00,1.9653,1.9654,1.9653,1.9654,42100000.0
2007-02-05 01:25:00,1.9653,1.9656,1.9653,1.9654,42100000.0
2007-02-05 01:26:00,1.9655,1.9657,1.9654,1.9656,42100000.0
2007-02-05 01:27:00,1.9657,1.9657,1.9657,1.9657,42100000.0
2007-02-05 01:28:00,1.9656,1.9656,1.9656,1.9656,42100000.0
2007-02-05 01:29:00,1.9655,1.9655,1.9654,1.9655,42100000.0
2007-02-05 01:30:00,1.9654,1.9656,1.9654,1.9655,42100000.0
2007-02-05 01:31:00,1.9654,1.9657,1.9654,1.9655,42100000.0
2007-02-05 01:32:00,1.9656,1.9656,1.9655,1.9656,42100000.0
2007-02-05 01:33:00,1.9655,1.9655,1.9655,1.9655,42100000.0
2007-02-05 01:35:00,1.9657,1.9657,1.9655,1.9655,42100000.0
2007-02-05 01:37:00,1.9654,1.9654,1.9654,1.9654,42100000.0
2007-02-05 01:38:00,1.9653,1.9654,1.9653,1.9654,42100000.0
2007-02-05 01:41:00,1.9655,1.9655,1.9653,1.9654,42100000.0
2007-02-05 01:43:00,1.9655,1.9655,1.9655,1.9655,42100000.0
2007-02-05 01:44:00,1.9656,1.9656,1.9655,1.9656,42100000.0
2007-02-05 01:46:00,1.9655,1.9655,1.9655,1.9655,42100000.0
2007-02-05 01:49:00,1.9654,1.9654,1.9654,1.9654,42100000.0
2007-02-05 01:50:00,1.9655,1.9656,1.9654,1.9656,42100000.0
2007-02-05 01:51:00,1.9655,1.9655,1.9655,1.9655,42100000.0
2007-02-05 01:52:00,1.9656,1.9656,1.9656,1.9656,42100000.0
2007-02-05 01:53:00,1.9655,1.9655,1.9655,1.9655,42100000.0
2007-02-05 01:54:00,1.9656,1.9657,1.9655,1.9655,42100000.0
2007-02-05 01:55:00,1.9654,1.9654,1.9653,1.9653,42100000.0
2007-02-05 01:58:00,1.9652,1.9653,1.9652,1.9653,42100000.0
2007-02-05 01:59:00,1.9654,1.9655,1.9653,1.9655,42100000.0
2007-02-05 02:00:00,1.96549,1.96556,1.96549,1.9655,42100000.0
2007-02-05 02:01:00,1.96542,1.96546,1.96542,1.96542,78799999.0
2007-02-05 02:02:00,1.96533,1.96533,1.96522,1.96522,59799999.0
2007-02-05 02:03:00,1.96523,1.96525,1.9652,1.96525,63000000.0
2007-02-05 02:04:00,1.96525,1.9653,1.96518,1.96519,59400000.0
2007-02-05 02:05:00,1.96518,1.96532,1.96518,1.96532,7300000.0
2007-02-05 02:06:00,1.96535,1.96535,1.96527,1.96535,8300000.0
2007-02-05 02:07:00,1.96535,1.96535,1.96535,1.96535,5200000.0
2007-02-05 02:08:00,1.96537,1.96546,1.96526,1.96541,57500001.0
2007-02-05 02:09:00,1.96537,1.96537,1.96535,1.96535,1600000.0
2007-02-05 02:10:00,1.96547,1.9655,1.96544,1.96549,68800000.0
2007-02-05 02:11:00,1.96558,1.96558,1.96545,1.96555,151400002.0
2007-02-05 02:12:00,1.9655,1.96555,1.96545,1.96545,22200000.0
2007-02-05 02:13:00,1.9655,1.96555,1.96542,1.9655,35900000.0
2007-02-05 02:14:00,1.96555,1.96555,1.9655,1.9655,84599999.0
2007-02-05 02:15:00,1.96555,1.96555,1.96545,1.96555,42400000.0
2007-02-05 02:16:00,1.9655,1.96555,1.9655,1.96555,39600000.0
2007-02-05 02:17:00,1.96555,1.96555,1.9655,1.9655,75699996.0
2007-02-05 02:18:00,1.96548,1.96553,1.96538,1.96553,86499999.0
2007-02-05 02:19:00,1.9655,1.96555,1.96545,1.96555,36900000.0
2007-02-05 02:20:00,1.96555,1.96555,1.96545,1.9655,50399999.0
2007-02-05 02:21:00,1.96548,1.96552,1.9654,1.9654,79700000.0
2007-02-05 02:22:00,1.96533,1.96567,1.96533,1.96548,54900000.0
2007-02-05 02:23:00,1.96541,1.96541,1.96519,1.96527,16200000.0
2007-02-05 02:24:00,1.96528,1.96531,1.96525,1.96528,45800001.0
2007-02-05 02:25:00,1.9653,1.96555,1.9653,1.96548,19700000.0
2007-02-05 02:26:00,1.96548,1.96561,1.96533,1.96553,62300000.0
2007-02-05 02:27:00,1.96544,1.96561,1.96544,1.96558,36500000.0
2007-02-05 02:28:00,1.96552,1.96563,1.96552,1.96563,11200000.0
2007-02-05 02:29:00,1.96558,1.96558,1.96538,1.96552,21400000.0
2007-02-05 02:30:00,1.96545,1.96545,1.96535,1.96539,64700000.0
2007-02-05 02:31:00,1.96541,1.96545,1.96515,1.96545,106599998.0
2007-02-05 02:32:00,1.96553,1.96559,1.96553,1.96558,29300000.0
2007-02-05 02:33:00,1.96561,1.96561,1.96544,1.96544,13600000.0
2007-02-05 02:34:00,1.96549,1.96553,1.96546,1.96548,42500000.0
2007-02-05 02:35:00,1.96552,1.96558,1.96552,1.96553,79600001.0
2007-02-05 02:36:00,1.9655,1.96555,1.96548,1.9655,53800001.0
2007-02-05 02:37:00,1.9655,1.9655,1.96542,1.96542,7300000.0
2007-02-05 02:38:00,1.96527,1.96535,1.96527,1.96535,58700000.0
2007-02-05 02:39:00,1.96535,1.96535,1.96528,1.96535,106999998.0
2007-02-05 02:40:00,1.9653,1.9653,1.9653,1.9653,52300000.0
2007-02-05 02:41:00,1.9653,1.96537,1.96528,1.96537,49900000.0
2007-02-05 02:42:00,1.96542,1.96545,1.96537,1.96545,37700000.0
2007-02-05 02:43:00,1.9654,1.96545,1.9654,1.9654,21250000.0
2007-02-05 02:44:00,1.96537,1.96559,1.96537,1.96555,97399999.0
2007-02-05 02:45:00,1.9656,1.9656,1.96555,1.96555,39300000.0
2007-02-05 02:46:00,1.96558,1.96565,1.96551,1.96551,108800000.0
2007-02-05 02:47:00,1.96547,1.96549,1.96547,1.96549,52600000.0
2007-02-05 02:48:00,1.96558,1.96558,1.96558,1.96558,1900000.0
2007-02-05 02:49:00,1.96548,1.96548,1.96541,1.96541,54200001.0
2007-02-05 02:50:00,1.96538,1.9656,1.96533,1.9656,37699999.0
2007-02-05 02:51:00,1.96555,1.96562,1.96552,1.96559,33300000.0
2007-02-05 02:52:00,1.96551,1.96558,1.96548,1.96557,97000000.0
2007-02-05 02:53:00,1.96556,1.96558,1.96553,1.96558,6100000.0
2007-02-05 02:54:00,1.96553,1.96562,1.96546,1.96562,84699997.0
2007-02-05 02:55:00,1.96543,1.96543,1.96525,1.96532,31500000.0
2007-02-05 02:56:00,1.96532,1.96532,1.96516,1.9652,68100000.0
2007-02-05 02:57:00,1.96528,1.96534,1.96524,1.96528,47800000.0
2007-02-05 02:58:00,1.96534,1.96534,1.96529,1.96529,64700001.0
2007-02-05 02:59:00,1.96532,1.96539,1.96531,1.96536,65100000.0
2007-02-05 03:00:00,1.96534,1.96542,1.96522,1.96522,81400001.0
2007-02-05 03:01:00,1.96518,1.96518,1.96505,1.96515,55600000.0
2007-02-05 03:02:00,1.96515,1.9652,1.96512,1.96512,59700000.0
2007-02-05 03:03:00,1.96523,1.96523,1.96508,1.96515,53600000.0
2007-02-05 03:04:00,1.96513,1.96519,1.96505,1.96519,69400000.0
2007-02-05 03:05:00,1.96516,1.96535,1.96516,1.96535,29300000.0
2007-02-05 03:06:00,1.96536,1.96557,1.96535,1.96545,35700000.0
2007-02-05 03:07:00,1.9655,1.96555,1.9655,1.96555,5500000.0
2007-02-05 03:08:00,1.96555,1.96555,1.96555,1.96555,17100000.0
2007-02-05 03:09:00,1.9655,1.96552,1.96534,1.96552,65800000.0
2007-02-05 03:10:00,1.96555,1.96555,1.96548,1.9655,77100000.0
2007-02-05 03:11:00,1.96545,1.96553,1.96541,1.9655,29900000.0
2007-02-05 03:12:00,1.96561,1.96564,1.96552,1.96559,36500000.0
2007-02-05 03:13:00,1.9657,1.96573,1.96562,1.96563,59000000.0
2007-02-05 03:14:00,1.9656,1.9656,1.9655,1.9655,15700000.0
2007-02-05 03:15:00,1.96545,1.96545,1.96536,1.96536,44100000.0
2007-02-05 03:16:00,1.96543,1.96543,1.9653,1.96543,60300000.0
2007-02-05 03:17:00,1.9654,1.96545,1.9654,1.96545,55300001.0
2007-02-05 03:18:00,1.96532,1.9654,1.96532,1.9654,41800000.0
2007-02-05 03:19:00,1.96534,1.96547,1.96534,1.96547,41100000.0
2007-02-05 03:20:00,1.9656,1.96561,1.96545,1.96561,39700000.0
2007-02-05 03:21:00,1.96564,1.96566,1.96564,1.96566,15700000.0
2007-02-05 03:22:00,1.96569,1.9657,1.96558,1.96558,46200001.0
2007-02-05 03:23:00,1.96549,1.96549,1.96543,1.96543,250000.0
2007-02-05 03:24:00,1.96554,1.96561,1.96554,1.96561,7200000.0
2007-02-05 03:25:00,1.96557,1.96559,1.9655,1.96558,50500001.0
2007-02-05 03:26:00,1.9655,1.96558,1.96532,1.96532,47600000.0
2007-02-05 03:27:00,1.96517,1.96517,1.96513,1.96513,16999999.0
2007-02-05 03:28:00,1.96513,1.96513,1.96504,1.96507,49200001.0
2007-02-05 03:29:00,1.96511,1.96511,1.96504,1.96504,38500000.0
2007-02-05 03:30:00,1.96508,1.96522,1.96506,1.96516,57399999.0
2007-02-05 03:31:00,1.96509,1.96516,1.96503,1.96503,63500000.0
2007-02-05 03:32:00,1.96514,1.9652,1.96512,1.9652,56600000.0
2007-02-05 03:33:00,1.96508,1.96517,1.96508,1.96512,78899999.0
2007-02-05 03:34:00,1.96514,1.96514,1.96511,1.96511,10400000.0
2007-02-05 03:35:00,1.96517,1.96517,1.96513,1.96513,35499999.0
2007-02-05 03:36:00,1.9649,1.965,1.96484,1.96492,64700000.0
2007-02-05 03:37:00,1.96484,1.96484,1.96471,1.96471,45600001.0
2007-02-05 03:38:00,1.96458,1.96493,1.96454,1.9647,37900000.0
2007-02-05 03:39:00,1.96471,1.96478,1.96452,1.96452,65900000.0
2007-02-05 03:40:00,1.96456,1.96463,1.96453,1.96463,22800000.0
2007-02-05 03:41:00,1.96462,1.9647,1.9646,1.9646,52300000.0
2007-02-05 03:42:00,1.96451,1.96457,1.96443,1.96452,77000002.0
2007-02-05 03:43:00,1.96459,1.96467,1.96439,1.96439,33800000.0
2007-02-05 03:44:00,1.96443,1.96447,1.96443,1.96447,4800000.0
2007-02-05 03:45:00,1.96441,1.96441,1.9643,1.9644,41100000.0
2007-02-05 03:46:00,1.9645,1.96456,1.96437,1.96437,53900001.0
2007-02-05 03:47:00,1.96444,1.96457,1.96444,1.96455,24100000.0
2007-02-05 03:48:00,1.96449,1.96454,1.9644,1.96454,49200000.0
2007-02-05 03:49:00,1.96451,1.96462,1.96449,1.96462,54100001.0
2007-02-05 03:50:00,1.96464,1.96464,1.96464,1.96464,20500001.0
2007-02-05 03:51:00,1.96475,1.96486,1.96468,1.96469,107300001.0
2007-02-05 03:52:00,1.96483,1.96501,1.9648,1.96491,82600000.0
2007-02-05 03:53:00,1.96498,1.96498,1.96485,1.96495,90000001.0
2007-02-05 03:54:00,1.96503,1.96504,1.96494,1.96494,73200002.0
2007-02-05 03:55:00,1.96502,1.96514,1.96502,1.96514,61099999.0
2007-02-05 03:56:00,1.96517,1.9652,1.96506,1.96514,69800000.0
2007-02-05 03:57:00,1.96507,1.96509,1.96502,1.96502,40700000.0
2007-02-05 03:58:00,1.96496,1.96496,1.96485,1.96495,109599999.0
2007-02-05 03:59:00,1.96492,1.96502,1.96492,1.965,26100000.0
2007-02-05 04:00:00,1.9648,1.96487,1.9647,1.9647,168300000.0
2007-02-05 04:01:00,1.96492,1.96492,1.9649,1.9649,7100000.0
2007-02-05 04:02:00,1.96491,1.96491,1.96489,1.96489,23699999.0
2007-02-05 04:03:00,1.96485,1.96492,1.96482,1.96485,108999998.0
2007-02-05 04:04:00,1.96488,1.96492,1.96482,1.96482,54700000.0
2007-02-05 04:05:00,1.96476,1.96476,1.96456,1.96466,87100001.0
2007-02-05 04:06:00,1.96457,1.96476,1.96457,1.96475,61200001.0
2007-02-05 04:07:00,1.96488,1.96501,1.96488,1.96491,76499999.0
2007-02-05 04:08:00,1.96489,1.96519,1.96489,1.96515,54599999.0
2007-02-05 04:09:00,1.96523,1.96547,1.96523,1.96547,64500001.0
2007-02-05 04:10:00,1.96543,1.96552,1.9654,1.96549,70000001.0
2007-02-05 04:11:00,1.96553,1.96553,1.96541,1.96541,88500001.0
2007-02-05 04:12:00,1.96543,1.96543,1.96531,1.96531,41900001.0
2007-02-05 04:13:00,1.96532,1.96532,1.96513,1.96515,59500000.0
2007-02-05 04:14:00,1.96515,1.96517,1.965,1.965,61000000.0
2007-02-05 04:15:00,1.9651,1.96515,1.96508,1.96515,47699999.0
2007-02-05 04:16:00,1.9651,1.96515,1.9651,1.9651,70900000.0
2007-02-05 04:17:00,1.9651,1.9651,1.96497,1.965,71000000.0
2007-02-05 04:18:00,1.96507,1.96514,1.96501,1.96507,58700002.0
2007-02-05 04:19:00,1.9651,1.96513,1.96504,1.96507,45799999.0
2007-02-05 04:20:00,1.96496,1.96509,1.96496,1.965,49600000.0
2007-02-05 04:21:00,1.96504,1.96505,1.96496,1.96496,40100000.0
2007-02-05 04:22:00,1.96486,1.96489,1.96475,1.96477,54399999.0
2007-02-05 04:23:00,1.96449,1.96476,1.96449,1.96458,45400000.0
2007-02-05 04:24:00,1.96476,1.96486,1.96476,1.9648,41300000.0
2007-02-05 04:25:00,1.96483,1.96487,1.96483,1.96487,12000000.0
2007-02-05 04:26:00,1.965,1.9651,1.96496,1.9651,53699999.0
2007-02-05 04:27:00,1.96505,1.96505,1.96497,1.96505,36600000.0
2007-02-05 04:28:00,1.96496,1.96497,1.96488,1.96488,102599998.0
2007-02-05 04:29:00,1.96492,1.96492,1.96475,1.96485,93999999.0
2007-02-05 04:30:00,1.96482,1.96482,1.96482,1.96482,15700000.0
2007-02-05 04:31:00,1.96466,1.96466,1.96457,1.96457,25300000.0
2007-02-05 04:32:00,1.96446,1.96447,1.96437,1.96442,70299999.0
2007-02-05 04:33:00,1.96452,1.96459,1.96437,1.96437,89100000.0
2007-02-05 04:34:00,1.96454,1.96456,1.96454,1.96456,16300000.0
2007-02-05 04:35:00,1.96455,1.96464,1.96455,1.96458,25100000.0
2007-02-05 04:36:00,1.9645,1.96453,1.96439,1.96447,51499999.0
2007-02-05 04:37:00,1.96447,1.96448,1.96434,1.96441,92799999.0
2007-02-05 04:38:00,1.96447,1.96466,1.96447,1.96465,24800000.0
2007-02-05 04:39:00,1.96468,1.96469,1.96462,1.96462,26900000.0
2007-02-05 04:40:00,1.96468,1.96468,1.9646,1.9646,17600000.0
2007-02-05 04:41:00,1.9646,1.96465,1.9646,1.96465,52699998.0
2007-02-05 04:42:00,1.96463,1.96467,1.96459,1.96459,63200001.0
2007-02-05 04:43:00,1.96457,1.96465,1.96457,1.96465,57999999.0
2007-02-05 04:44:00,1.96456,1.96459,1.96447,1.96447,55200000.0
2007-02-05 04:45:00,1.9645,1.9645,1.96445,1.96445,7500000.0
2007-02-05 04:46:00,1.96451,1.96451,1.96444,1.96444,5700000.0
2007-02-05 04:47:00,1.96447,1.96458,1.96447,1.96458,94600000.0
2007-02-05 04:48:00,1.96463,1.96463,1.96457,1.96457,30900000.0
2007-02-05 04:49:00,1.96445,1.96453,1.96444,1.96453,44700000.0
2007-02-05 04:50:00,1.96448,1.96457,1.96446,1.96446,58300000.0
2007-02-05 04:51:00,1.96451,1.96462,1.96451,1.96452,63800000.0
2007-02-05 04:52:00,1.96443,1.96453,1.96443,1.96453,24700000.0
2007-02-05 04:53:00,1.96459,1.96469,1.96459,1.96469,13700000.0
2007-02-05 04:54:00,1.96479,1.96499,1.96479,1.96499,15100000.0
2007-02-05 04:55:00,1.96494,1.96504,1.96494,1.96498,42700000.0
2007-02-05 04:56:00,1.96493,1.96497,1.96493,1.96497,17000000.0
2007-02-05 04:57:00,1.96502,1.96503,1.96495,1.96497,74499999.0
2007-02-05 04:58:00,1.96482,1.96496,1.96482,1.96492,27300000.0
2007-02-05 04:59:00,1.96497,1.96503,1.96497,1.96503,15600000.0
2007-02-05 05:00:00,1.96503,1.96503,1.96494,1.96498,30700000.0
2007-02-05 05:01:00,1.96498,1.96502,1.96491,1.96497,81599999.0
2007-02-05 05:02:00,1.96493,1.96493,1.96475,1.96475,71100001.0
2007-02-05 05:03:00,1.9648,1.96489,1.9648,1.96489,47099999.0
2007-02-05 05:04:00,1.96497,1.96503,1.96497,1.96503,11200000.0
2007-02-05 05:05:00,1.96507,1.96513,1.96497,1.96497,49500001.0
2007-02-05 05:06:00,1.9651,1.9651,1.96499,1.96499,120299998.0
2007-02-05 05:07:00,1.965,1.96503,1.96493,1.965,22700000.0
2007-02-05 05:08:00,1.96493,1.96497,1.96493,1.96497,2900000.0
2007-02-05 05:09:00,1.96495,1.96495,1.96484,1.9649,31000000.0
2007-02-05 05:10:00,1.96495,1.96495,1.96495,1.96495,3800000.0
2007-02-05 05:11:00,1.96485,1.9649,1.96459,1.96459,45600000.0
2007-02-05 05:12:00,1.96495,1.96495,1.96495,1.96495,13400000.0
2007-02-05 05:13:00,1.96483,1.96483,1.96468,1.96468,43800000.0
2007-02-05 05:14:00,1.96478,1.96485,1.96478,1.9648,103199999.0
2007-02-05 05:15:00,1.96483,1.96485,1.96475,1.9648,30600000.0
2007-02-05 05:16:00,1.96465,1.96465,1.96438,1.96439,78500002.0
2007-02-05 05:17:00,1.96436,1.96447,1.96408,1.96408,145900003.0
2007-02-05 05:18:00,1.96412,1.96425,1.96412,1.96417,91399998.0
2007-02-05 05:19:00,1.96412,1.9642,1.96412,1.9642,81300003.0
2007-02-05 05:20:00,1.96419,1.96428,1.96404,1.96415,98900000.0
2007-02-05 05:21:00,1.96418,1.9643,1.96416,1.96425,25300000.0
2007-02-05 05:22:00,1.96438,1.96441,1.9643,1.9643,52500002.0
2007-02-05 05:23:00,1.96432,1.96436,1.96425,1.96425,35200001.0
2007-02-05 05:24:00,1.96412,1.96412,1.96398,1.96406,52399999.0
2007-02-05 05:25:00,1.96417,1.96419,1.96405,1.96413,45299999.0
2007-02-05 05:26:00,1.9642,1.96432,1.96418,1.96426,58599998.0
2007-02-05 05:27:00,1.96417,1.96438,1.96417,1.96431,84400000.0
2007-02-05 05:28:00,1.96432,1.96432,1.96415,1.96415,75400001.0
2007-02-05 05:29:00,1.96415,1.9642,1.96413,1.9642,39200000.0
2007-02-05 05:30:00,1.96422,1.96441,1.96422,1.96441,91500000.0
2007-02-05 05:31:00,1.96432,1.96432,1.96407,1.96407,61100003.0
2007-02-05 05:32:00,1.96409,1.96422,1.96405,1.96422,41700000.0
2007-02-05 05:33:00,1.96422,1.96422,1.96415,1.9642,50799999.0
2007-02-05 05:34:00,1.96423,1.96425,1.96393,1.96417,125399999.0
2007-02-05 05:35:00,1.9641,1.96415,1.9641,1.96415,14400000.0
2007-02-05 05:36:00,1.9641,1.96415,1.9641,1.96415,12000000.0
2007-02-05 05:37:00,1.96409,1.96421,1.96409,1.96416,51399999.0
2007-02-05 05:38:00,1.96422,1.96428,1.96393,1.96425,91399999.0
2007-02-05 05:39:00,1.96417,1.96417,1.96408,1.96408,25700001.0
2007-02-05 05:40:00,1.96417,1.96423,1.96407,1.9642,88399999.0
2007-02-05 05:41:00,1.9642,1.96425,1.96415,1.96415,111000002.0
2007-02-05 05:42:00,1.96422,1.96427,1.96422,1.96427,11500000.0
2007-02-05 05:43:00,1.96422,1.96425,1.9642,1.96422,36600000.0
2007-02-05 05:44:00,1.96423,1.96423,1.9641,1.9641,68399999.0
2007-02-05 05:45:00,1.96413,1.96427,1.96398,1.96425,34200000.0
2007-02-05 05:46:00,1.96409,1.96416,1.96409,1.96416,10800000.0
2007-02-05 05:47:00,1.96418,1.96423,1.96416,1.96423,33800000.0
2007-02-05 05:48:00,1.96424,1.96424,1.96413,1.96417,58000001.0
2007-02-05 05:49:00,1.96403,1.9641,1.96403,1.96407,31600001.0
2007-02-05 05:50:00,1.96403,1.96416,1.96403,1.96413,69100000.0
2007-02-05 05:51:00,1.96405,1.96415,1.96405,1.96413,11700000.0
2007-02-05 05:52:00,1.9641,1.96415,1.9641,1.96415,14700000.0
2007-02-05 05:53:00,1.96403,1.96409,1.96388,1.96409,44500000.0
2007-02-05 05:54:00,1.96415,1.96418,1.964,1.96415,78200001.0
2007-02-05 05:55:00,1.96409,1.96412,1.96403,1.96403,45500000.0
2007-02-05 05:56:00,1.96398,1.9641,1.96398,1.96407,89000000.0
2007-02-05 05:57:00,1.96413,1.96423,1.96412,1.96417,78900000.0
2007-02-05 05:58:00,1.96413,1.96427,1.96401,1.96421,87400000.0
2007-02-05 05:59:00,1.96417,1.96421,1.96411,1.96412,89399999.0
2007-02-05 06:00:00,1.96417,1.9642,1.96409,1.96409,119600001.0
2007-02-05 06:01:00,1.96416,1.96416,1.96402,1.96402,73599999.0
2007-02-05 06:02:00,1.96402,1.96408,1.964,1.96408,18700000.0
2007-02-05 06:03:00,1.9642,1.96424,1.96412,1.96424,16900000.0
2007-02-05 06:04:00,1.9643,1.96437,1.9643,1.96435,17500000.0
2007-02-05 06:05:00,1.96438,1.9644,1.96432,1.96438,39400000.0
2007-02-05 06:06:00,1.96436,1.96449,1.96436,1.96446,107499999.0
2007-02-05 06:07:00,1.9645,1.9645,1.96436,1.96447,38500000.0
2007-02-05 06:08:00,1.96448,1.96454,1.96446,1.96454,73100000.0
2007-02-05 06:09:00,1.96452,1.96469,1.96445,1.96469,83500000.0
2007-02-05 06:10:00,1.96466,1.96468,1.96455,1.96458,16500000.0
2007-02-05 06:11:00,1.96458,1.96461,1.96451,1.96451,30300000.0
2007-02-05 06:12:00,1.96459,1.96462,1.96448,1.96448,62900000.0
2007-02-05 06:13:00,1.96446,1.96454,1.96446,1.96454,83300002.0
2007-02-05 06:14:00,1.96447,1.96465,1.96447,1.96462,41400000.0
2007-02-05 06:15:00,1.96465,1.96465,1.96453,1.96465,53199998.0
2007-02-05 06:16:00,1.9646,1.96467,1.96455,1.96455,51800001.0
2007-02-05 06:17:00,1.96458,1.96463,1.96451,1.96459,100300000.0
2007-02-05 06:18:00,1.96459,1.96459,1.96455,1.96458,36099999.0
2007-02-05 06:19:00,1.96444,1.96444,1.96444,1.96444,9400000.0
2007-02-05 06:20:00,1.96439,1.96449,1.96439,1.96449,25900000.0
2007-02-05 06:21:00,1.96454,1.9647,1.96454,1.96467,73099998.0
2007-02-05 06:22:00,1.96468,1.96471,1.9646,1.9646,85300000.0
2007-02-05 06:23:00,1.96453,1.96453,1.96438,1.96453,48300000.0
2007-02-05 06:24:00,1.9645,1.96456,1.96446,1.96447,82899999.0
2007-02-05 06:25:00,1.96457,1.96457,1.96449,1.96455,10400000.0
2007-02-05 06:26:00,1.96472,1.96492,1.96472,1.96488,41900001.0
2007-02-05 06:27:00,1.9648,1.96485,1.96473,1.96481,50400001.0
2007-02-05 06:28:00,1.9646,1.9646,1.96438,1.9644,69300000.0
2007-02-05 06:29:00,1.96447,1.96454,1.96443,1.96443,42600000.0
2007-02-05 06:30:00,1.96448,1.96452,1.9644,1.96452,22000000.0
2007-02-05 06:31:00,1.96449,1.96459,1.96449,1.96458,29000001.0
2007-02-05 06:32:00,1.96459,1.96464,1.96453,1.96453,40200000.0
2007-02-05 06:33:00,1.96456,1.96458,1.96456,1.96458,30300000.0
2007-02-05 06:34:00,1.96455,1.96465,1.96455,1.96462,102900000.0
2007-02-05 06:35:00,1.96472,1.96485,1.96472,1.96475,42800000.0
2007-02-05 06:36:00,1.96495,1.96505,1.96495,1.965,44000000.0
2007-02-05 06:37:00,1.965,1.965,1.965,1.965,5600000.0
2007-02-05 06:38:00,1.96508,1.96512,1.96508,1.96512,33899999.0
2007-02-05 06:39:00,1.96506,1.96509,1.96506,1.96509,9600000.0
2007-02-05 06:40:00,1.96501,1.96501,1.96481,1.96486,73300001.0
2007-02-05 06:41:00,1.96481,1.96481,1.96462,1.96466,94600001.0
2007-02-05 06:42:00,1.9646,1.9646,1.96435,1.96454,46500000.0
2007-02-05 06:43:00,1.96452,1.96452,1.96442,1.96442,19300000.0
2007-02-05 06:44:00,1.96437,1.96442,1.96435,1.9644,67700000.0
2007-02-05 06:45:00,1.96443,1.96447,1.96438,1.96438,97600003.0
2007-02-05 06:46:00,1.96441,1.96441,1.96433,1.96436,96900001.0
2007-02-05 06:47:00,1.96431,1.96445,1.96431,1.96437,40300000.0
2007-02-05 06:48:00,1.96447,1.96453,1.96442,1.96453,16700000.0
2007-02-05 06:49:00,1.96447,1.9645,1.96437,1.96444,49700001.0
2007-02-05 06:50:00,1.9644,1.9644,1.9644,1.9644,200000.0
2007-02-05 06:51:00,1.96444,1.96456,1.96437,1.96446,108300000.0
2007-02-05 06:52:00,1.96448,1.96449,1.96417,1.96417,37399999.0
2007-02-05 06:53:00,1.96442,1.96442,1.96428,1.96428,37600001.0
2007-02-05 06:54:00,1.96433,1.96433,1.96419,1.96422,23100000.0
2007-02-05 06:55:00,1.96407,1.96442,1.96407,1.96437,53300000.0
2007-02-05 06:56:00,1.96425,1.96435,1.96425,1.96435,21300000.0
2007-02-05 06:57:00,1.96427,1.96427,1.96423,1.96423,7100000.0
2007-02-05 06:58:00,1.96428,1.96432,1.96428,1.96432,9700000.0
2007-02-05 06:59:00,1.96426,1.96426,1.9641,1.9641,53000001.0
2007-02-05 07:00:00,1.96426,1.96428,1.96404,1.96404,51999999.0
2007-02-05 07:01:00,1.96396,1.96407,1.96396,1.96403,98600000.0
2007-02-05 07:02:00,1.96409,1.96409,1.96409,1.96409,24400001.0
2007-02-05 07:03:00,1.964,1.96413,1.964,1.964,107650000.0
2007-02-05 07:04:00,1.96401,1.96401,1.96394,1.96394,1100000.0
2007-02-05 07:05:00,1.96391,1.96406,1.96391,1.964,41500000.0
2007-02-05 07:06:00,1.96409,1.96413,1.96403,1.96403,72500000.0
2007-02-05 07:07:00,1.96405,1.96405,1.96394,1.96397,49099999.0
2007-02-05 07:08:00,1.9641,1.96419,1.96409,1.96417,72700000.0
2007-02-05 07:09:00,1.96417,1.96417,1.964,1.96403,24800000.0
2007-02-05 07:10:00,1.96407,1.96409,1.96401,1.96408,67199998.0
2007-02-05 07:11:00,1.96397,1.96398,1.96397,1.96398,18300000.0
2007-02-05 07:12:00,1.96402,1.96413,1.96402,1.9641,85099999.0
2007-02-05 07:13:00,1.96413,1.96416,1.96404,1.96407,68600000.0
2007-02-05 07:14:00,1.96403,1.96419,1.96403,1.9641,99000002.0
2007-02-05 07:15:00,1.96407,1.96413,1.96397,1.96408,49199999.0
2007-02-05 07:16:00,1.96393,1.96401,1.96378,1.96385,52200000.0
2007-02-05 07:17:00,1.96387,1.96387,1.96375,1.96384,47499999.0
2007-02-05 07:18:00,1.96368,1.96382,1.96362,1.96382,70400000.0
2007-02-05 07:19:00,1.96375,1.96375,1.96358,1.96358,26700000.0
2007-02-05 07:20:00,1.96357,1.96371,1.96354,1.96371,23600000.0
2007-02-05 07:21:00,1.9637,1.96376,1.96368,1.96369,84200002.0
2007-02-05 07:22:00,1.9636,1.96369,1.9636,1.96368,43700000.0
2007-02-05 07:23:00,1.96359,1.96371,1.96332,1.96371,41500000.0
2007-02-05 07:24:00,1.96368,1.9637,1.96359,1.9636,125500003.0
2007-02-05 07:25:00,1.9636,1.96367,1.96352,1.9636,58800001.0
2007-02-05 07:26:00,1.9636,1.96365,1.9636,1.96365,79600000.0
2007-02-05 07:27:00,1.96347,1.9636,1.96339,1.9636,68899999.0
2007-02-05 07:28:00,1.96362,1.96366,1.96362,1.96366,27400000.0
2007-02-05 07:29:00,1.96373,1.96373,1.9637,1.96372,48400000.0
2007-02-05 07:30:00,1.96369,1.96369,1.96366,1.96366,8000000.0
2007-02-05 07:31:00,1.96365,1.96371,1.9636,1.9637,104900002.0
2007-02-05 07:32:00,1.9637,1.96375,1.9637,1.9637,26100000.0
2007-02-05 07:33:00,1.96374,1.96374,1.9636,1.96367,77300001.0
2007-02-05 07:34:00,1.96358,1.96358,1.96345,1.96345,65600001.0
2007-02-05 07:35:00,1.96346,1.96358,1.9634,1.96358,60300000.0
2007-02-05 07:36:00,1.96362,1.96369,1.96355,1.9636,103900000.0
2007-02-05 07:37:00,1.9636,1.9636,1.9636,1.9636,29500001.0
2007-02-05 07:38:00,1.96351,1.96355,1.96351,1.96355,16900000.0
2007-02-05 07:39:00,1.96343,1.96362,1.96341,1.96362,72099998.0
2007-02-05 07:40:00,1.9635,1.9635,1.96311,1.96314,39800000.0
2007-02-05 07:41:00,1.96308,1.9632,1.96303,1.96311,55500000.0
2007-02-05 07:42:00,1.96304,1.96304,1.96271,1.96289,31900000.0
2007-02-05 07:43:00,1.96307,1.96316,1.96298,1.96309,156000002.0
2007-02-05 07:44:00,1.96312,1.9632,1.96312,1.9632,39900001.0
2007-02-05 07:45:00,1.96313,1.96318,1.96312,1.96315,42899999.0
2007-02-05 07:46:00,1.96312,1.96312,1.963,1.96302,65200000.0
2007-02-05 07:47:00,1.96292,1.96298,1.96292,1.96298,29799999.0
2007-02-05 07:48:00,1.96305,1.96311,1.96294,1.96294,62900000.0
2007-02-05 07:49:00,1.96294,1.96313,1.96294,1.96313,60499998.0
2007-02-05 07:50:00,1.96308,1.96316,1.96303,1.96312,54500000.0
2007-02-05 07:51:00,1.96301,1.96314,1.9629,1.96302,54399999.0
2007-02-05 07:52:00,1.963,1.963,1.96288,1.96293,32800000.0
2007-02-05 07:53:00,1.96297,1.96307,1.96292,1.96297,31900000.0
2007-02-05 07:54:00,1.96298,1.96307,1.96291,1.96307,71399998.0
2007-02-05 07:55:00,1.96296,1.96305,1.96293,1.96301,65999998.0
2007-02-05 07:56:00,1.96325,1.96325,1.96318,1.96318,23300000.0
2007-02-05 07:57:00,1.96303,1.96303,1.96297,1.96297,9600000.0
2007-02-05 07:58:00,1.9629,1.9631,1.9629,1.9631,9600000.0
2007-02-05 07:59:00,1.96307,1.96307,1.96294,1.96305,35800000.0
2007-02-05 08:00:00,1.963,1.96311,1.963,1.96302,23200000.0
2007-02-05 08:01:00,1.96303,1.96303,1.96282,1.96293,44500000.0
2007-02-05 08:02:00,1.96296,1.96298,1.96288,1.9629,25800001.0
2007-02-05 08:03:00,1.96288,1.96293,1.96287,1.96293,58600001.0
2007-02-05 08:04:00,1.96297,1.96299,1.96288,1.96289,121200003.0
2007-02-05 08:05:00,1.96287,1.96293,1.96273,1.96293,35000000.0
2007-02-05 08:06:00,1.96288,1.96302,1.96286,1.96294,79500000.0
2007-02-05 08:07:00,1.96281,1.96297,1.96279,1.9629,65999999.0
2007-02-05 08:08:00,1.9629,1.96302,1.96286,1.96302,47100000.0
2007-02-05 08:09:00,1.96295,1.96303,1.9629,1.96303,65500000.0
2007-02-05 08:10:00,1.96298,1.9631,1.96292,1.96305,64900000.0
2007-02-05 08:11:00,1.96303,1.9633,1.96297,1.9633,41100000.0
2007-02-05 08:12:00,1.96347,1.96347,1.96334,1.9634,99350001.0
2007-02-05 08:13:00,1.96325,1.96325,1.96315,1.96316,27499999.0
2007-02-05 08:14:00,1.96319,1.96322,1.96307,1.9631,98000002.0
2007-02-05 08:15:00,1.96333,1.96362,1.96333,1.9636,60900000.0
2007-02-05 08:16:00,1.9635,1.9636,1.9635,1.9636,17299999.0
2007-02-05 08:17:00,1.96362,1.96362,1.96352,1.96359,41800000.0
2007-02-05 08:18:00,1.96368,1.96389,1.96368,1.96368,108200001.0
2007-02-05 08:19:00,1.96363,1.96381,1.96363,1.96381,78100000.0
2007-02-05 08:20:00,1.96387,1.96387,1.96377,1.96377,70199999.0
2007-02-05 08:21:00,1.96372,1.96376,1.96366,1.96368,25500000.0
2007-02-05 08:22:00,1.96368,1.96368,1.96362,1.96362,9600000.0
2007-02-05 08:23:00,1.96361,1.96361,1.96359,1.96359,5300000.0
2007-02-05 08:24:00,1.96347,1.96347,1.96332,1.96339,26400000.0
2007-02-05 08:25:00,1.96328,1.96335,1.96328,1.96335,73399999.0
2007-02-05 08:26:00,1.96325,1.96325,1.96306,1.96311,79199999.0
2007-02-05 08:27:00,1.96305,1.96316,1.96295,1.96295,30800001.0
2007-02-05 08:28:00,1.96287,1.96304,1.96287,1.96298,66000000.0
2007-02-05 08:29:00,1.96292,1.96292,1.96277,1.96279,45399999.0
2007-02-05 08:30:00,1.96281,1.96287,1.96274,1.96274,90750001.0
2007-02-05 08:31:00,1.96273,1.96286,1.9627,1.96277,32800000.0
2007-02-05 08:32:00,1.96282,1.96292,1.96282,1.96291,30400000.0
2007-02-05 08:33:00,1.96291,1.96306,1.96291,1.96306,59900001.0
2007-02-05 08:34:00,1.96303,1.96305,1.96292,1.96292,26800000.0
2007-02-05 08:35:00,1.96291,1.96291,1.9628,1.9628,62500000.0
2007-02-05 08:36:00,1.96277,1.96295,1.96275,1.96295,47699999.0
2007-02-05 08:37:00,1.96304,1.96307,1.9629,1.96307,89099999.0
2007-02-05 08:38:00,1.9631,1.96311,1.96295,1.96311,32100000.0
2007-02-05 08:39:00,1.96327,1.96354,1.96327,1.9635,61800000.0
2007-02-05 08:40:00,1.96347,1.96366,1.96338,1.96366,95000001.0
2007-02-05 08:41:00,1.96377,1.9638,1.96354,1.96368,57400000.0
2007-02-05 08:42:00,1.96379,1.96392,1.96377,1.96387,86900002.0
2007-02-05 08:43:00,1.96388,1.96421,1.96379,1.96421,57200000.0
2007-02-05 08:44:00,1.96427,1.96427,1.9642,1.9642,23699999.0
2007-02-05 08:45:00,1.96423,1.96423,1.96401,1.96408,36399999.0
2007-02-05 08:46:00,1.96405,1.96406,1.96397,1.96398,63300000.0
2007-02-05 08:47:00,1.96397,1.964,1.96382,1.96382,29000000.0
2007-02-05 08:48:00,1.96371,1.96371,1.96305,1.96305,39500000.0
2007-02-05 08:49:00,1.96313,1.96313,1.96295,1.96295,38300000.0
2007-02-05 08:50:00,1.96299,1.96342,1.96296,1.96342,123599999.0
2007-02-05 08:51:00,1.96349,1.96353,1.96348,1.96348,39600000.0
2007-02-05 08:52:00,1.96347,1.9636,1.96337,1.96349,81300000.0
2007-02-05 08:53:00,1.96347,1.96359,1.9634,1.96341,35700000.0
2007-02-05 08:54:00,1.96338,1.96343,1.96332,1.96343,80099998.0
2007-02-05 08:55:00,1.96332,1.96341,1.96301,1.96336,56499999.0
2007-02-05 08:56:00,1.96352,1.96362,1.96352,1.96357,52800000.0
2007-02-05 08:57:00,1.96363,1.96363,1.96352,1.96358,80600000.0
2007-02-05 08:58:00,1.96367,1.96373,1.96359,1.96368,60799999.0
2007-02-05 08:59:00,1.96399,1.96417,1.96399,1.96417,45800000.0
2007-02-05 09:00:00,1.96415,1.96415,1.96404,1.96404,26800001.0
2007-02-05 09:01:00,1.96411,1.96414,1.96403,1.96403,29600000.0
2007-02-05 09:02:00,1.96376,1.96384,1.96339,1.96339,97600000.0
2007-02-05 09:03:00,1.96337,1.96369,1.96333,1.96369,90600000.0
2007-02-05 09:04:00,1.96377,1.96409,1.96377,1.96395,104100003.0
2007-02-05 09:05:00,1.96398,1.96408,1.96391,1.96407,89900000.0
2007-02-05 09:06:00,1.9641,1.96423,1.9641,1.96413,46499999.0
2007-02-05 09:07:00,1.96409,1.96419,1.96397,1.96397,127399998.0
2007-02-05 09:08:00,1.9641,1.96423,1.96403,1.96412,55600000.0
2007-02-05 09:09:00,1.96421,1.96421,1.96399,1.96405,86000001.0
2007-02-05 09:10:00,1.9641,1.96415,1.9641,1.96415,77000002.0
2007-02-05 09:11:00,1.96412,1.96412,1.96405,1.96405,44400001.0
2007-02-05 09:12:00,1.96411,1.96411,1.96392,1.96403,64999999.0
2007-02-05 09:13:00,1.96398,1.96398,1.96367,1.96377,94700000.0
2007-02-05 09:14:00,1.96374,1.9639,1.96357,1.96379,51300000.0
2007-02-05 09:15:00,1.96366,1.96377,1.96362,1.96377,77900000.0
2007-02-05 09:16:00,1.96376,1.96386,1.96376,1.96382,38000000.0
2007-02-05 09:17:00,1.96388,1.96388,1.96371,1.96371,68499999.0
2007-02-05 09:18:00,1.96375,1.96389,1.96375,1.96382,92199999.0
2007-02-05 09:19:00,1.96382,1.9639,1.96382,1.96388,37499999.0
2007-02-05 09:20:00,1.96388,1.96391,1.96383,1.96383,36600000.0
2007-02-05 09:21:00,1.96382,1.96396,1.96382,1.96396,47300001.0
2007-02-05 09:22:00,1.9641,1.96412,1.96404,1.96404,46300000.0
2007-02-05 09:23:00,1.96404,1.96423,1.96393,1.96423,55099999.0
2007-02-05 09:24:00,1.96424,1.96429,1.96413,1.96423,82100001.0
2007-02-05 09:25:00,1.96421,1.96431,1.96416,1.96425,61799999.0
2007-02-05 09:26:00,1.96436,1.9644,1.96429,1.96432,68300001.0
2007-02-05 09:27:00,1.9643,1.96438,1.96424,1.96438,77000001.0
2007-02-05 09:28:00,1.96441,1.96452,1.96438,1.96444,87200001.0
2007-02-05 09:29:00,1.96455,1.96464,1.96454,1.96457,46600001.0
2007-02-05 09:30:00,1.9647,1.96538,1.9647,1.96531,72199999.0
2007-02-05 09:31:00,1.96535,1.96535,1.96501,1.96512,97100002.0
2007-02-05 09:32:00,1.96511,1.96517,1.96497,1.96497,53300000.0
2007-02-05 09:33:00,1.96487,1.96487,1.96473,1.96479,47200000.0
2007-02-05 09:34:00,1.96481,1.96481,1.96468,1.96469,57200000.0
2007-02-05 09:35:00,1.96465,1.96477,1.96465,1.96476,35000000.0
2007-02-05 09:36:00,1.96464,1.96481,1.96463,1.96481,62600000.0
2007-02-05 09:37:00,1.96484,1.96495,1.96483,1.96485,72199998.0
2007-02-05 09:38:00,1.96493,1.96512,1.96493,1.96512,46400000.0
2007-02-05 09:39:00,1.96503,1.96514,1.96503,1.9651,109199998.0
2007-02-05 09:40:00,1.96501,1.96502,1.96494,1.96494,25300000.0
2007-02-05 09:41:00,1.96468,1.96501,1.96468,1.9649,112900000.0
2007-02-05 09:42:00,1.96493,1.96506,1.96483,1.96498,75300000.0
2007-02-05 09:43:00,1.96498,1.96504,1.96498,1.965,68700000.0
2007-02-05 09:44:00,1.965,1.965,1.96471,1.96474,55500000.0
2007-02-05 09:45:00,1.96476,1.96479,1.96475,1.96479,26300000.0
2007-02-05 09:46:00,1.9648,1.96485,1.96472,1.96485,51100000.0
2007-02-05 09:47:00,1.96483,1.96492,1.96469,1.96487,78199999.0
2007-02-05 09:48:00,1.965,1.96506,1.96488,1.96488,92900000.0
2007-02-05 09:49:00,1.96505,1.96512,1.96493,1.96506,72400000.0
2007-02-05 09:50:00,1.96515,1.96531,1.96515,1.96524,42200000.0
2007-02-05 09:51:00,1.96529,1.96545,1.96522,1.96545,51699999.0
2007-02-05 09:52:00,1.96553,1.96587,1.96553,1.96587,51000000.0
2007-02-05 09:53:00,1.96588,1.96599,1.96587,1.96591,65300000.0
2007-02-05 09:54:00,1.96609,1.96638,1.96607,1.96638,51799999.0
2007-02-05 09:55:00,1.96641,1.96641,1.96604,1.96616,62800000.0
2007-02-05 09:56:00,1.9662,1.9662,1.96601,1.9661,32300000.0
2007-02-05 09:57:00,1.96611,1.96611,1.9659,1.9659,32600000.0
2007-02-05 09:58:00,1.96592,1.96592,1.9658,1.9658,54299999.0
2007-02-05 09:59:00,1.96569,1.96574,1.96564,1.96574,59700000.0
2007-02-05 10:00:00,1.96568,1.96656,1.96565,1.96647,64199999.0
2007-02-05 10:01:00,1.96653,1.96658,1.96627,1.96635,85899998.0
2007-02-05 10:02:00,1.9663,1.96635,1.96626,1.96626,19000000.0
2007-02-05 10:03:00,1.96633,1.96642,1.96632,1.96632,40600001.0
2007-02-05 10:04:00,1.96622,1.96627,1.96604,1.96609,32000000.0
2007-02-05 10:05:00,1.96608,1.96617,1.96607,1.96615,58000000.0
2007-02-05 10:06:00,1.96611,1.96611,1.96588,1.96588,85100000.0
2007-02-05 10:07:00,1.96596,1.96598,1.96591,1.96592,41400000.0
2007-02-05 10:08:00,1.96596,1.96596,1.96579,1.96583,23000000.0
2007-02-05 10:09:00,1.96582,1.96618,1.96582,1.96618,60999999.0
2007-02-05 10:10:00,1.96615,1.96615,1.96582,1.96592,120599999.0
2007-02-05 10:11:00,1.96584,1.96591,1.96578,1.96581,69800000.0
2007-02-05 10:12:00,1.96585,1.96596,1.9658,1.96592,67800002.0
2007-02-05 10:13:00,1.96592,1.96592,1.96579,1.96584,41400000.0
2007-02-05 10:14:00,1.96579,1.96589,1.96579,1.96583,49100001.0
2007-02-05 10:15:00,1.96578,1.96584,1.96563,1.96584,51600000.0
2007-02-05 10:16:00,1.96581,1.96581,1.96568,1.96568,33500000.0
2007-02-05 10:17:00,1.96568,1.96571,1.9656,1.9656,34800001.0
2007-02-05 10:18:00,1.96565,1.9657,1.96563,1.9657,33600000.0
2007-02-05 10:19:00,1.96563,1.9657,1.9656,1.9657,48700000.0
2007-02-05 10:20:00,1.96559,1.96559,1.96539,1.96539,80300001.0
2007-02-05 10:21:00,1.96535,1.96536,1.96528,1.96536,96799998.0
2007-02-05 10:22:00,1.96532,1.96532,1.96519,1.96519,21700000.0
2007-02-05 10:23:00,1.9653,1.96549,1.9653,1.96531,82600000.0
2007-02-05 10:24:00,1.96532,1.96539,1.96529,1.9653,29600000.0
2007-02-05 10:25:00,1.96529,1.96542,1.96529,1.96542,44600000.0
2007-02-05 10:26:00,1.96548,1.96551,1.96534,1.96534,47400000.0
2007-02-05 10:27:00,1.96534,1.96563,1.96534,1.96563,61400001.0
2007-02-05 10:28:00,1.96574,1.96609,1.96574,1.96609,21200000.0
2007-02-05 10:29:00,1.96611,1.96624,1.96605,1.96607,55200000.0
2007-02-05 10:30:00,1.96619,1.96637,1.96619,1.96636,55900000.0
2007-02-05 10:31:00,1.96633,1.9666,1.96629,1.9666,77799999.0
2007-02-05 10:32:00,1.96662,1.96662,1.96646,1.96648,20300000.0
2007-02-05 10:33:00,1.96661,1.96661,1.96648,1.9665,47800000.0
2007-02-05 10:34:00,1.96655,1.96656,1.9665,1.96656,79599999.0
2007-02-05 10:35:00,1.96634,1.96637,1.96623,1.96633,143300001.0
2007-02-05 10:36:00,1.96624,1.96627,1.96618,1.9662,41899999.0
2007-02-05 10:37:00,1.96625,1.96631,1.96601,1.96606,54000000.0
2007-02-05 10:38:00,1.96604,1.96604,1.96592,1.96603,73300000.0
2007-02-05 10:39:00,1.966,1.96612,1.96598,1.96603,92500001.0
2007-02-05 10:40:00,1.96609,1.96614,1.96603,1.96608,51499999.0
2007-02-05 10:41:00,1.96595,1.96595,1.96568,1.96568,64800000.0
2007-02-05 10:42:00,1.96573,1.96573,1.9656,1.96567,86099998.0
2007-02-05 10:43:00,1.96574,1.96574,1.96562,1.96567,89800002.0
2007-02-05 10:44:00,1.96561,1.96561,1.9653,1.96533,34500000.0
2007-02-05 10:45:00,1.96527,1.96541,1.96523,1.96541,58699999.0
2007-02-05 10:46:00,1.96536,1.96546,1.96536,1.96541,39400000.0
2007-02-05 10:47:00,1.96539,1.96544,1.96536,1.96544,63999999.0
2007-02-05 10:48:00,1.96539,1.96553,1.96526,1.96547,135250004.0
2007-02-05 10:49:00,1.96549,1.96553,1.96543,1.96543,41500000.0
2007-02-05 10:50:00,1.96552,1.96558,1.96546,1.96548,54000000.0
2007-02-05 10:51:00,1.96546,1.96547,1.96535,1.96535,37599999.0
2007-02-05 10:52:00,1.9654,1.9654,1.96512,1.96517,87000001.0
2007-02-05 10:53:00,1.96527,1.96527,1.96514,1.96524,84499999.0
2007-02-05 10:54:00,1.96522,1.96522,1.9651,1.96515,53100002.0
2007-02-05 10:55:00,1.96509,1.96509,1.96486,1.9649,103700001.0
2007-02-05 10:56:00,1.96492,1.96496,1.96472,1.96472,126399999.0
2007-02-05 10:57:00,1.96468,1.96477,1.96447,1.96447,123400000.0
2007-02-05 10:58:00,1.96442,1.96448,1.9642,1.9643,141599998.0
2007-02-05 10:59:00,1.96437,1.96444,1.9643,1.96444,93699999.0
2007-02-05 11:00:00,1.96459,1.96462,1.96434,1.96452,96299998.0
2007-02-05 11:01:00,1.96442,1.96449,1.96436,1.9644,57200000.0
2007-02-05 11:02:00,1.96439,1.96468,1.96439,1.96451,73600000.0
2007-02-05 11:03:00,1.96437,1.96449,1.96436,1.96442,89100001.0
2007-02-05 11:04:00,1.96441,1.96441,1.96424,1.96424,17300000.0
2007-02-05 11:05:00,1.96425,1.96426,1.96402,1.96415,99800000.0
2007-02-05 11:06:00,1.9642,1.96421,1.96414,1.96421,64900001.0
2007-02-05 11:07:00,1.9643,1.96435,1.9643,1.96433,67899999.0
2007-02-05 11:08:00,1.96426,1.96426,1.96358,1.96358,96399997.0
2007-02-05 11:09:00,1.96372,1.96403,1.96372,1.96403,10900000.0
2007-02-05 11:10:00,1.96409,1.96419,1.96399,1.96419,91400001.0
2007-02-05 11:11:00,1.96422,1.96422,1.96411,1.96418,81800000.0
2007-02-05 11:12:00,1.96417,1.96417,1.96397,1.96397,66299999.0
2007-02-05 11:13:00,1.96397,1.96405,1.96393,1.964,108500001.0
2007-02-05 11:14:00,1.96404,1.9641,1.964,1.96406,95700000.0
2007-02-05 11:15:00,1.96405,1.96405,1.96375,1.96375,48799999.0
2007-02-05 11:16:00,1.9634,1.9634,1.96284,1.96293,21300000.0
2007-02-05 11:17:00,1.96297,1.96316,1.96297,1.96307,27700000.0
2007-02-05 11:18:00,1.96306,1.96325,1.96305,1.96325,36500000.0
2007-02-05 11:19:00,1.96311,1.96311,1.96283,1.96303,74046993.0
2007-02-05 11:20:00,1.96305,1.96305,1.96281,1.96287,69199998.0
2007-02-05 11:21:00,1.9629,1.9629,1.96273,1.96278,31100001.0
2007-02-05 11:22:00,1.96275,1.96282,1.96267,1.96268,99700000.0
2007-02-05 11:23:00,1.9627,1.96297,1.96269,1.96293,74100000.0
2007-02-05 11:24:00,1.96289,1.96306,1.96281,1.96306,55699999.0
2007-02-05 11:25:00,1.96302,1.96309,1.96297,1.96301,53200000.0
2007-02-05 11:26:00,1.96305,1.96305,1.96298,1.96298,31700000.0
2007-02-05 11:27:00,1.96296,1.96301,1.96294,1.96301,45700000.0
2007-02-05 11:28:00,1.96309,1.96343,1.96303,1.96343,81300000.0
2007-02-05 11:29:00,1.96347,1.96349,1.96328,1.96328,82999999.0
2007-02-05 11:30:00,1.96307,1.96307,1.96172,1.96215,76800002.0
2007-02-05 11:31:00,1.9623,1.96246,1.9622,1.96246,50500000.0
2007-02-05 11:32:00,1.96254,1.96282,1.96251,1.96282,100499998.0
2007-02-05 11:33:00,1.96282,1.96282,1.96245,1.96246,49700002.0
2007-02-05 11:34:00,1.96229,1.96229,1.96176,1.96179,62700000.0
2007-02-05 11:35:00,1.96175,1.96197,1.96175,1.9619,134799999.0
2007-02-05 11:36:00,1.96181,1.96209,1.96181,1.96204,55900001.0
2007-02-05 11:37:00,1.96203,1.96203,1.96143,1.96149,50700000.0
2007-02-05 11:38:00,1.96151,1.96151,1.9614,1.9614,38800000.0
2007-02-05 11:39:00,1.96116,1.96126,1.96082,1.96082,74900000.0
2007-02-05 11:40:00,1.96069,1.96071,1.96043,1.96049,86100000.0
2007-02-05 11:41:00,1.96048,1.96068,1.96039,1.96065,75500001.0
2007-02-05 11:42:00,1.96062,1.96062,1.95974,1.95998,106800001.0
2007-02-05 11:43:00,1.9601,1.96028,1.96008,1.96008,20300000.0
2007-02-05 11:44:00,1.96027,1.96052,1.96027,1.96034,56400000.0
2007-02-05 11:45:00,1.96041,1.96041,1.95936,1.95936,137900002.0
2007-02-05 11:46:00,1.95929,1.95933,1.95911,1.95918,85399998.0
2007-02-05 11:47:00,1.9592,1.9592,1.95897,1.95908,118100001.0
2007-02-05 11:48:00,1.95915,1.9596,1.95915,1.9596,77899999.0
2007-02-05 11:49:00,1.95954,1.95954,1.95915,1.95915,50500000.0
2007-02-05 11:50:00,1.95908,1.95919,1.95908,1.95915,89600001.0
2007-02-05 11:51:00,1.95912,1.95919,1.95876,1.95876,91300001.0
2007-02-05 11:52:00,1.95864,1.95864,1.95832,1.95833,22700000.0
2007-02-05 11:53:00,1.95822,1.9584,1.95815,1.9584,83400001.0
2007-02-05 11:54:00,1.95859,1.95898,1.95859,1.95892,102869999.0
2007-02-05 11:55:00,1.95888,1.95888,1.95869,1.95877,37700000.0
2007-02-05 11:56:00,1.95893,1.95896,1.95881,1.95889,99100001.0
2007-02-05 11:57:00,1.95888,1.95893,1.9588,1.95893,69200000.0
2007-02-05 11:58:00,1.95892,1.95906,1.95887,1.95893,63300000.0
2007-02-05 11:59:00,1.95898,1.95924,1.95896,1.95924,131400000.0
2007-02-05 12:00:00,1.95931,1.9595,1.95931,1.95931,85399999.0
2007-02-05 12:01:00,1.95929,1.95939,1.95904,1.95904,59100000.0
2007-02-05 12:02:00,1.95902,1.95922,1.95902,1.9591,32900000.0
2007-02-05 12:03:00,1.9591,1.95911,1.95902,1.95902,81400000.0
2007-02-05 12:04:00,1.95911,1.95925,1.95911,1.95915,72700000.0
2007-02-05 12:05:00,1.95923,1.95927,1.95916,1.95924,77499999.0
2007-02-05 12:06:00,1.95917,1.95917,1.95899,1.95899,30800000.0
2007-02-05 12:07:00,1.95902,1.95913,1.959,1.95913,79599999.0
2007-02-05 12:08:00,1.95907,1.95907,1.95902,1.95905,38400000.0
2007-02-05 12:09:00,1.95905,1.95905,1.95895,1.959,52900000.0
2007-02-05 12:10:00,1.95899,1.95908,1.95896,1.95896,102800001.0
2007-02-05 12:11:00,1.95907,1.9591,1.95893,1.95893,60700001.0
2007-02-05 12:12:00,1.95895,1.95907,1.95895,1.959,39900000.0
2007-02-05 12:13:00,1.95893,1.95905,1.9588,1.9588,82700000.0
2007-02-05 12:14:00,1.95874,1.95874,1.95836,1.9584,31900001.0
2007-02-05 12:15:00,1.95827,1.95827,1.95789,1.958,66700000.0
2007-02-05 12:16:00,1.95817,1.95824,1.95799,1.95813,83700000.0
2007-02-05 12:17:00,1.95815,1.9583,1.95815,1.9583,68399999.0
2007-02-05 12:18:00,1.95828,1.95828,1.95772,1.95778,45700000.0
2007-02-05 12:19:00,1.95801,1.95818,1.9578,1.95806,40900000.0
2007-02-05 12:20:00,1.9583,1.95852,1.9583,1.95852,85999999.0
2007-02-05 12:21:00,1.95852,1.95869,1.9585,1.95852,103399998.0
2007-02-05 12:22:00,1.95837,1.95837,1.9582,1.95828,61999999.0
2007-02-05 12:23:00,1.95833,1.95833,1.95813,1.95813,18500000.0
2007-02-05 12:24:00,1.95807,1.95807,1.958,1.958,81100000.0
2007-02-05 12:25:00,1.95793,1.95795,1.95778,1.95792,60100000.0
2007-02-05 12:26:00,1.958,1.958,1.95794,1.95798,37399999.0
2007-02-05 12:27:00,1.95803,1.95814,1.95803,1.95807,48900000.0
2007-02-05 12:28:00,1.95811,1.95814,1.95804,1.9581,75900000.0
2007-02-05 12:29:00,1.95822,1.95851,1.95822,1.95848,138000002.0
2007-02-05 12:30:00,1.95843,1.95858,1.95834,1.9584,57699999.0
2007-02-05 12:31:00,1.95842,1.95844,1.95831,1.95838,119600001.0
2007-02-05 12:32:00,1.95833,1.95833,1.95819,1.95821,37800000.0
2007-02-05 12:33:00,1.95825,1.95825,1.95817,1.95825,36000000.0
2007-02-05 12:34:00,1.9582,1.9582,1.95803,1.95803,31300000.0
2007-02-05 12:35:00,1.95809,1.95809,1.9579,1.9579,36600000.0
2007-02-05 12:36:00,1.95777,1.95777,1.95742,1.95754,52000001.0
2007-02-05 12:37:00,1.95747,1.95759,1.95747,1.9575,37600000.0
2007-02-05 12:38:00,1.95741,1.9576,1.95738,1.9576,28500000.0
2007-02-05 12:39:00,1.95752,1.95763,1.95747,1.95763,43700001.0
2007-02-05 12:40:00,1.95767,1.95767,1.9573,1.9573,30500000.0
2007-02-05 12:41:00,1.95713,1.95713,1.95697,1.95702,57999999.0
2007-02-05 12:42:00,1.95699,1.95699,1.95677,1.95679,66800000.0
2007-02-05 12:43:00,1.95687,1.95725,1.95687,1.95725,89500000.0
2007-02-05 12:44:00,1.95723,1.95729,1.95719,1.95727,52700000.0
2007-02-05 12:45:00,1.95726,1.95726,1.95699,1.9571,51800000.0
2007-02-05 12:46:00,1.95715,1.95734,1.95715,1.95734,64600000.0
2007-02-05 12:47:00,1.95737,1.95739,1.95725,1.95729,32200000.0
2007-02-05 12:48:00,1.95725,1.95725,1.9572,1.9572,42000000.0
2007-02-05 12:49:00,1.95715,1.95728,1.95707,1.95728,49700000.0
2007-02-05 12:50:00,1.95736,1.95741,1.95718,1.95718,77299999.0
2007-02-05 12:51:00,1.95706,1.95726,1.95703,1.95726,55099999.0
2007-02-05 12:52:00,1.95727,1.95775,1.95727,1.95767,125100001.0
2007-02-05 12:53:00,1.95768,1.9577,1.95755,1.95766,93799999.0
2007-02-05 12:54:00,1.95764,1.95766,1.9575,1.9576,56200000.0
2007-02-05 12:55:00,1.95763,1.95771,1.95747,1.95761,36200000.0
2007-02-05 12:56:00,1.95755,1.95755,1.95738,1.95754,44800000.0
2007-02-05 12:57:00,1.95762,1.95767,1.95751,1.95755,45300000.0
2007-02-05 12:58:00,1.95748,1.95748,1.95705,1.95705,32300000.0
2007-02-05 12:59:00,1.95686,1.95686,1.95619,1.9562,52300002.0
2007-02-05 13:00:00,1.95626,1.95648,1.95615,1.95648,104000000.0
2007-02-05 13:01:00,1.95653,1.95672,1.95653,1.95667,57500000.0
2007-02-05 13:02:00,1.95663,1.95711,1.95662,1.95705,58900000.0
2007-02-05 13:03:00,1.95706,1.95728,1.95706,1.95724,50200000.0
2007-02-05 13:04:00,1.95725,1.95738,1.95725,1.95732,66000001.0
2007-02-05 13:05:00,1.95718,1.95718,1.95698,1.95702,92299998.0
2007-02-05 13:06:00,1.95699,1.95717,1.95694,1.9571,98100001.0
2007-02-05 13:07:00,1.95715,1.95719,1.95705,1.95714,64400000.0
2007-02-05 13:08:00,1.95724,1.95728,1.95707,1.95718,60900001.0
2007-02-05 13:09:00,1.95705,1.95727,1.95705,1.95726,50700001.0
2007-02-05 13:10:00,1.95727,1.95739,1.95727,1.95733,48700001.0
2007-02-05 13:11:00,1.95736,1.95746,1.95736,1.95739,63700001.0
2007-02-05 13:12:00,1.95734,1.95734,1.9572,1.95734,49300000.0
2007-02-05 13:13:00,1.95725,1.95755,1.95725,1.95755,64300001.0
2007-02-05 13:14:00,1.95755,1.95783,1.95755,1.9578,65400000.0
2007-02-05 13:15:00,1.95787,1.958,1.95786,1.95798,75600001.0
2007-02-05 13:16:00,1.95798,1.95798,1.95791,1.95798,61900001.0
2007-02-05 13:17:00,1.95803,1.95826,1.9579,1.95826,52800000.0
2007-02-05 13:18:00,1.95835,1.95845,1.95817,1.95835,61299999.0
2007-02-05 13:19:00,1.9585,1.9591,1.9585,1.9591,68799999.0
2007-02-05 13:20:00,1.95903,1.95911,1.95899,1.95902,85800002.0
2007-02-05 13:21:00,1.95894,1.95894,1.95857,1.95857,64400001.0
2007-02-05 13:22:00,1.95858,1.95868,1.95857,1.95868,61300000.0
2007-02-05 13:23:00,1.95883,1.95891,1.95883,1.95884,28700000.0
2007-02-05 13:24:00,1.95869,1.95875,1.95855,1.95868,34400000.0
2007-02-05 13:25:00,1.95863,1.95863,1.95815,1.95815,64300000.0
2007-02-05 13:26:00,1.95807,1.95822,1.95807,1.95813,129000002.0
2007-02-05 13:27:00,1.95818,1.95837,1.9581,1.95835,48500000.0
2007-02-05 13:28:00,1.95828,1.95828,1.95812,1.95812,61699999.0
2007-02-05 13:29:00,1.95813,1.95819,1.95807,1.95818,110199999.0
2007-02-05 13:30:00,1.95816,1.95823,1.9581,1.95811,90399999.0
2007-02-05 13:31:00,1.95812,1.95816,1.958,1.9581,35800000.0
2007-02-05 13:32:00,1.95799,1.95809,1.95797,1.958,71300000.0
2007-02-05 13:33:00,1.95798,1.95806,1.95795,1.958,51300000.0
2007-02-05 13:34:00,1.95791,1.95791,1.95765,1.95765,87399999.0
2007-02-05 13:35:00,1.95756,1.95756,1.95754,1.95754,11200000.0
2007-02-05 13:36:00,1.95758,1.95781,1.95758,1.95772,106999999.0
2007-02-05 13:37:00,1.95774,1.95784,1.95771,1.95771,66299999.0
2007-02-05 13:38:00,1.95779,1.95791,1.95779,1.95783,116400000.0
2007-02-05 13:39:00,1.95786,1.95791,1.95745,1.95745,64499999.0
2007-02-05 13:40:00,1.95749,1.9576,1.95744,1.95752,104100001.0
2007-02-05 13:41:00,1.95751,1.95751,1.95727,1.95727,54600000.0
2007-02-05 13:42:00,1.95727,1.9575,1.95727,1.95746,62100000.0
2007-02-05 13:43:00,1.9573,1.9573,1.9572,1.9572,11300000.0
2007-02-05 13:44:00,1.95702,1.9571,1.95698,1.95705,90200002.0
2007-02-05 13:45:00,1.95694,1.95702,1.95694,1.957,47199999.0
2007-02-05 13:46:00,1.95702,1.95708,1.95702,1.95708,60899999.0
2007-02-05 13:47:00,1.95707,1.95707,1.9569,1.9569,66000001.0
2007-02-05 13:48:00,1.95695,1.95711,1.95695,1.95698,88900000.0
2007-02-05 13:49:00,1.95696,1.95703,1.95683,1.95703,87000001.0
2007-02-05 13:50:00,1.95707,1.95711,1.95693,1.957,40800000.0
2007-02-05 13:51:00,1.95695,1.95695,1.95684,1.95685,22100000.0
2007-02-05 13:52:00,1.95689,1.95692,1.9568,1.95685,109600000.0
2007-02-05 13:53:00,1.95672,1.95672,1.95658,1.95659,80400002.0
2007-02-05 13:54:00,1.95663,1.95665,1.95658,1.9566,22600000.0
2007-02-05 13:55:00,1.95665,1.95676,1.95665,1.95675,40300001.0
2007-02-05 13:56:00,1.95682,1.95694,1.9567,1.95691,70700001.0
2007-02-05 13:57:00,1.9569,1.95706,1.95689,1.95706,81299999.0
2007-02-05 13:58:00,1.95696,1.957,1.95694,1.95694,39100000.0
2007-02-05 13:59:00,1.95702,1.95709,1.95695,1.95695,58500002.0
2007-02-05 14:00:00,1.95691,1.95692,1.95673,1.95686,117400001.0
2007-02-05 14:01:00,1.95685,1.95693,1.95679,1.95689,39200000.0
2007-02-05 14:02:00,1.95687,1.95687,1.95681,1.95687,47600000.0
2007-02-05 14:03:00,1.95702,1.95708,1.95702,1.95707,32400000.0
2007-02-05 14:04:00,1.95708,1.95708,1.95697,1.95697,28500000.0
2007-02-05 14:05:00,1.9569,1.95712,1.9569,1.95708,47000000.0
2007-02-05 14:06:00,1.95689,1.95689,1.9566,1.9566,23700000.0
2007-02-05 14:07:00,1.95665,1.95678,1.95665,1.9567,35100000.0
2007-02-05 14:08:00,1.9568,1.95686,1.9568,1.95683,27200000.0
2007-02-05 14:09:00,1.95694,1.95699,1.95693,1.95694,47200000.0
2007-02-05 14:10:00,1.95694,1.95702,1.95688,1.957,113399999.0
2007-02-05 14:11:00,1.95691,1.95695,1.95685,1.95685,65299999.0
2007-02-05 14:12:00,1.95686,1.95686,1.95673,1.95673,74800001.0
2007-02-05 14:13:00,1.95677,1.95677,1.95655,1.9566,86300000.0
2007-02-05 14:14:00,1.95655,1.95666,1.95655,1.95656,81800000.0
2007-02-05 14:15:00,1.95649,1.95665,1.95649,1.95664,29100000.0
2007-02-05 14:16:00,1.95662,1.9567,1.95655,1.95655,26900000.0
2007-02-05 14:17:00,1.95659,1.95668,1.95631,1.95631,106599999.0
2007-02-05 14:18:00,1.95628,1.95641,1.95622,1.95633,103700001.0
2007-02-05 14:19:00,1.95642,1.95644,1.95592,1.95592,31600000.0
2007-02-05 14:20:00,1.95583,1.95594,1.95557,1.95562,113499998.0
2007-02-05 14:21:00,1.95546,1.95566,1.95546,1.95566,69900000.0
2007-02-05 14:22:00,1.95583,1.95591,1.95583,1.95587,56100000.0
2007-02-05 14:23:00,1.95595,1.95608,1.95587,1.95587,43000000.0
2007-02-05 14:24:00,1.95587,1.95602,1.95587,1.95594,44600000.0
2007-02-05 14:25:00,1.95606,1.9562,1.95606,1.95609,91100000.0
2007-02-05 14:26:00,1.9562,1.95648,1.95619,1.9564,55300000.0
2007-02-05 14:27:00,1.95636,1.95639,1.95619,1.95635,141500000.0
2007-02-05 14:28:00,1.95632,1.95642,1.95632,1.95641,64100001.0
2007-02-05 14:29:00,1.95642,1.95642,1.95628,1.9563,73700000.0
2007-02-05 14:30:00,1.95638,1.95643,1.95617,1.95622,48399998.0
2007-02-05 14:31:00,1.95622,1.95636,1.95614,1.95618,60299999.0
2007-02-05 14:32:00,1.95619,1.95625,1.95606,1.95607,79400001.0
2007-02-05 14:33:00,1.956,1.95619,1.956,1.95616,52300001.0
2007-02-05 14:34:00,1.95612,1.95647,1.95606,1.95647,28100000.0
2007-02-05 14:35:00,1.95645,1.95673,1.95645,1.95673,62200000.0
2007-02-05 14:36:00,1.95686,1.957,1.95681,1.95693,45900000.0
2007-02-05 14:37:00,1.957,1.95706,1.95694,1.95696,97400000.0
2007-02-05 14:38:00,1.95693,1.957,1.95656,1.95656,71200001.0
2007-02-05 14:39:00,1.95643,1.95643,1.95627,1.95627,30800000.0
2007-02-05 14:40:00,1.95626,1.95636,1.95626,1.95636,43499999.0
2007-02-05 14:41:00,1.9563,1.95642,1.9563,1.95642,80499999.0
2007-02-05 14:42:00,1.95642,1.95648,1.95636,1.95636,16600000.0
2007-02-05 14:43:00,1.95638,1.95655,1.95631,1.95655,26700000.0
2007-02-05 14:44:00,1.95663,1.95663,1.95649,1.95657,48999999.0
2007-02-05 14:45:00,1.95647,1.9565,1.95641,1.9565,69699999.0
2007-02-05 14:46:00,1.9565,1.95654,1.95649,1.95649,49749999.0
2007-02-05 14:47:00,1.95654,1.95654,1.95637,1.95637,84700000.0
2007-02-05 14:48:00,1.95645,1.95658,1.95645,1.95646,43100000.0
2007-02-05 14:49:00,1.95646,1.95646,1.95638,1.95639,96600003.0
2007-02-05 14:50:00,1.95654,1.95654,1.95643,1.95648,66999998.0
2007-02-05 14:51:00,1.9566,1.95668,1.9565,1.95658,102499999.0
2007-02-05 14:52:00,1.95658,1.95701,1.95658,1.95701,57600000.0
2007-02-05 14:53:00,1.95701,1.95701,1.95678,1.95679,29100001.0
2007-02-05 14:54:00,1.95674,1.95678,1.95667,1.95675,82400000.0
2007-02-05 14:55:00,1.95677,1.957,1.95677,1.95695,41400000.0
2007-02-05 14:56:00,1.95693,1.95712,1.95691,1.95712,28100000.0
2007-02-05 14:57:00,1.95709,1.95729,1.95709,1.95713,57400000.0
2007-02-05 14:58:00,1.95725,1.95778,1.95725,1.95778,67499998.0
2007-02-05 14:59:00,1.9577,1.95779,1.9577,1.95772,60900001.0
2007-02-05 15:00:00,1.95761,1.95761,1.95713,1.95718,87700000.0
2007-02-05 15:01:00,1.95693,1.95709,1.95677,1.9568,35500000.0
2007-02-05 15:02:00,1.95683,1.95692,1.95678,1.95691,63399999.0
2007-02-05 15:03:00,1.95694,1.95694,1.95658,1.95662,62599999.0
2007-02-05 15:04:00,1.95652,1.95659,1.95651,1.95656,46000000.0
2007-02-05 15:05:00,1.9564,1.95652,1.95639,1.95642,85400000.0
2007-02-05 15:06:00,1.95634,1.95647,1.95634,1.95647,55900000.0
2007-02-05 15:07:00,1.95623,1.95623,1.95575,1.95585,63199999.0
2007-02-05 15:08:00,1.95597,1.956,1.95571,1.95571,37300000.0
2007-02-05 15:09:00,1.95575,1.9559,1.9556,1.9559,114199998.0
2007-02-05 15:10:00,1.95605,1.95615,1.95605,1.95615,22500000.0
2007-02-05 15:11:00,1.95631,1.95635,1.95623,1.95624,71400000.0
2007-02-05 15:12:00,1.95627,1.95639,1.9562,1.9562,74100000.0
2007-02-05 15:13:00,1.95613,1.95613,1.95597,1.95605,68000000.0
2007-02-05 15:14:00,1.95586,1.95586,1.95549,1.95554,48900001.0
2007-02-05 15:15:00,1.95535,1.95605,1.95535,1.95597,95400000.0
2007-02-05 15:16:00,1.95595,1.95601,1.95586,1.95601,66800001.0
2007-02-05 15:17:00,1.95599,1.9562,1.95598,1.9562,49900000.0
2007-02-05 15:18:00,1.95615,1.95617,1.95605,1.95609,108300001.0
2007-02-05 15:19:00,1.95603,1.95608,1.95591,1.95595,95700000.0
2007-02-05 15:20:00,1.95597,1.956,1.95453,1.95458,94099997.0
2007-02-05 15:21:00,1.9546,1.9546,1.95437,1.95437,10400000.0
2007-02-05 15:22:00,1.95437,1.95442,1.95429,1.95436,20600000.0
2007-02-05 15:23:00,1.95424,1.95424,1.95363,1.95395,93600001.0
2007-02-05 15:24:00,1.95407,1.95418,1.95401,1.95406,52200000.0
2007-02-05 15:25:00,1.95404,1.95417,1.95398,1.95411,66100000.0
2007-02-05 15:26:00,1.95411,1.95433,1.95411,1.95427,49300000.0
2007-02-05 15:27:00,1.95422,1.95436,1.95413,1.95413,43400000.0
2007-02-05 15:28:00,1.95413,1.95417,1.95408,1.95412,64800001.0
2007-02-05 15:29:00,1.95417,1.95423,1.95413,1.95417,74999999.0
2007-02-05 15:30:00,1.9541,1.95417,1.95408,1.9541,43700000.0
2007-02-05 15:31:00,1.95413,1.95417,1.95403,1.95417,53000000.0
2007-02-05 15:32:00,1.95406,1.9542,1.95397,1.95401,155000000.0
2007-02-05 15:33:00,1.95419,1.95454,1.95419,1.95454,43600000.0
2007-02-05 15:34:00,1.95454,1.95513,1.95454,1.95513,82200001.0
2007-02-05 15:35:00,1.95523,1.95546,1.95511,1.95533,50000000.0
2007-02-05 15:36:00,1.9552,1.95575,1.9552,1.95575,30700000.0
2007-02-05 15:37:00,1.95579,1.95604,1.95579,1.95594,42400001.0
2007-02-05 15:38:00,1.9558,1.95589,1.95565,1.95565,42300000.0
2007-02-05 15:39:00,1.95561,1.9558,1.95558,1.95577,48700000.0
2007-02-05 15:40:00,1.95573,1.95585,1.95562,1.95562,77100000.0
2007-02-05 15:41:00,1.95551,1.95562,1.95546,1.95562,96900001.0
2007-02-05 15:42:00,1.95557,1.95568,1.95544,1.95544,79399999.0
2007-02-05 15:43:00,1.95542,1.95556,1.95542,1.95549,76400000.0
2007-02-05 15:44:00,1.95543,1.95543,1.9553,1.9553,51900000.0
2007-02-05 15:45:00,1.95525,1.95525,1.95497,1.95505,93200001.0
2007-02-05 15:46:00,1.95504,1.95509,1.95496,1.95498,66200000.0
2007-02-05 15:47:00,1.95497,1.95505,1.95492,1.95492,43000000.0
2007-02-05 15:48:00,1.95503,1.9551,1.95492,1.955,81200000.0
2007-02-05 15:49:00,1.95495,1.95516,1.95495,1.95506,92100001.0
2007-02-05 15:50:00,1.95507,1.95517,1.95501,1.95512,48500001.0
2007-02-05 15:51:00,1.95532,1.9556,1.95532,1.9556,64400000.0
2007-02-05 15:52:00,1.95558,1.9556,1.9555,1.95555,84900002.0
2007-02-05 15:53:00,1.95579,1.95629,1.95579,1.95621,72300002.0
2007-02-05 15:54:00,1.95615,1.95615,1.95606,1.9561,46500000.0
2007-02-05 15:55:00,1.9562,1.9562,1.95602,1.95614,49150000.0
2007-02-05 15:56:00,1.9561,1.9561,1.95598,1.95598,48300001.0
2007-02-05 15:57:00,1.95613,1.9563,1.95603,1.9563,79699999.0
2007-02-05 15:58:00,1.95637,1.95662,1.95637,1.9565,73700000.0
2007-02-05 15:59:00,1.95659,1.95663,1.95647,1.95653,64300000.0
2007-02-05 16:00:00,1.95669,1.95688,1.95669,1.95679,48300000.0
2007-02-05 16:01:00,1.957,1.95704,1.95683,1.9569,147300001.0
2007-02-05 16:02:00,1.95693,1.95702,1.95678,1.95678,64200000.0
2007-02-05 16:03:00,1.95677,1.95685,1.95674,1.95685,44500000.0
2007-02-05 16:04:00,1.95685,1.95694,1.9568,1.95689,60699998.0
2007-02-05 16:05:00,1.95688,1.95688,1.95655,1.95658,49700000.0
2007-02-05 16:06:00,1.95667,1.95672,1.95656,1.9566,55700000.0
2007-02-05 16:07:00,1.9565,1.9566,1.95626,1.95626,58500000.0
2007-02-05 16:08:00,1.95626,1.95634,1.95612,1.95615,77500001.0
2007-02-05 16:09:00,1.95619,1.95633,1.95611,1.95628,89700001.0
2007-02-05 16:10:00,1.9562,1.95639,1.9562,1.95629,44300000.0
2007-02-05 16:11:00,1.95636,1.95638,1.95616,1.95632,129499999.0
2007-02-05 16:12:00,1.95626,1.95633,1.9562,1.95632,46800000.0
2007-02-05 16:13:00,1.95632,1.95632,1.95599,1.95602,54400000.0
2007-02-05 16:14:00,1.95605,1.95611,1.95574,1.95574,59000000.0
2007-02-05 16:15:00,1.95566,1.95569,1.95556,1.95562,51700000.0
2007-02-05 16:16:00,1.95551,1.95586,1.95551,1.95586,61600002.0
2007-02-05 16:17:00,1.95592,1.95603,1.95564,1.95564,137899999.0
2007-02-05 16:18:00,1.9556,1.95572,1.95526,1.95526,54899999.0
2007-02-05 16:19:00,1.95514,1.95533,1.95509,1.95524,52600001.0
2007-02-05 16:20:00,1.95516,1.95516,1.95492,1.95502,27500000.0
2007-02-05 16:21:00,1.9553,1.95561,1.9553,1.9556,52100001.0
2007-02-05 16:22:00,1.95558,1.95668,1.95558,1.95668,46400000.0
2007-02-05 16:23:00,1.95658,1.95658,1.9564,1.95643,50500000.0
2007-02-05 16:24:00,1.95634,1.95647,1.95627,1.95631,33500000.0
2007-02-05 16:25:00,1.95634,1.9564,1.95615,1.95622,87000001.0
2007-02-05 16:26:00,1.95628,1.95666,1.95627,1.95666,185100000.0
2007-02-05 16:27:00,1.95666,1.95672,1.95656,1.95656,61999999.0
2007-02-05 16:28:00,1.95644,1.95644,1.95622,1.95622,41300001.0
2007-02-05 16:29:00,1.9564,1.95649,1.9564,1.95647,25900000.0
2007-02-05 16:30:00,1.95627,1.95629,1.95615,1.95628,41800000.0
2007-02-05 16:31:00,1.95631,1.95637,1.95621,1.95628,102100002.0
2007-02-05 16:32:00,1.95637,1.95648,1.95633,1.95636,36800000.0
2007-02-05 16:33:00,1.95645,1.95668,1.95645,1.95656,46500000.0
2007-02-05 16:34:00,1.95662,1.95663,1.95643,1.95653,51500000.0
2007-02-05 16:35:00,1.95657,1.95659,1.95639,1.9564,55600000.0
2007-02-05 16:36:00,1.95636,1.95636,1.95623,1.95623,115099999.0
2007-02-05 16:37:00,1.95625,1.95625,1.95583,1.95596,60900000.0
2007-02-05 16:38:00,1.95592,1.95607,1.95587,1.95606,62400000.0
2007-02-05 16:39:00,1.95594,1.95602,1.95579,1.95594,62300000.0
2007-02-05 16:40:00,1.95602,1.95633,1.95602,1.95627,18600000.0
2007-02-05 16:41:00,1.95605,1.9564,1.95605,1.95615,121100000.0
2007-02-05 16:42:00,1.95621,1.95638,1.95621,1.95636,63299999.0
2007-02-05 16:43:00,1.95635,1.95642,1.95624,1.95642,37200000.0
2007-02-05 16:44:00,1.95645,1.95657,1.95641,1.95657,76799999.0
2007-02-05 16:45:00,1.95657,1.95662,1.9565,1.9565,22900000.0
2007-02-05 16:46:00,1.95661,1.95677,1.95661,1.95662,108899999.0
2007-02-05 16:47:00,1.95658,1.95672,1.95658,1.95663,144700000.0
2007-02-05 16:48:00,1.95667,1.95669,1.95654,1.95654,48499999.0
2007-02-05 16:49:00,1.95685,1.95723,1.95685,1.95721,61999999.0
2007-02-05 16:50:00,1.95711,1.95711,1.95654,1.95677,64900001.0
2007-02-05 16:51:00,1.95686,1.95705,1.95685,1.95702,87400000.0
2007-02-05 16:52:00,1.95702,1.95713,1.95693,1.95702,83200000.0
2007-02-05 16:53:00,1.9569,1.95716,1.95685,1.95716,52800000.0
2007-02-05 16:54:00,1.95705,1.95715,1.95681,1.95683,77500001.0
2007-02-05 16:55:00,1.9569,1.95691,1.95678,1.95679,68800000.0
2007-02-05 16:56:00,1.95676,1.9568,1.95662,1.95662,74200001.0
2007-02-05 16:57:00,1.95673,1.95682,1.95657,1.95682,90100001.0
2007-02-05 16:58:00,1.95668,1.95674,1.95647,1.95647,45799999.0
2007-02-05 16:59:00,1.95639,1.95639,1.95615,1.95617,64100000.0
2007-02-05 17:00:00,1.95587,1.95587,1.95514,1.95569,70500000.0
2007-02-05 17:01:00,1.95595,1.9564,1.95595,1.9564,79100000.0
2007-02-05 17:02:00,1.95641,1.95641,1.95615,1.9562,93646995.0
2007-02-05 17:03:00,1.95624,1.95635,1.95615,1.95615,54800000.0
2007-02-05 17:04:00,1.95598,1.95616,1.95598,1.95602,52900000.0
2007-02-05 17:05:00,1.95609,1.9565,1.95609,1.9564,55300000.0
2007-02-05 17:06:00,1.95628,1.95628,1.95603,1.95613,33700001.0
2007-02-05 17:07:00,1.95603,1.95622,1.95603,1.95622,28600000.0
2007-02-05 17:08:00,1.95635,1.95677,1.95635,1.95656,58400000.0
2007-02-05 17:09:00,1.95693,1.95751,1.95691,1.95751,45900000.0
2007-02-05 17:10:00,1.9577,1.95774,1.9576,1.9576,55800000.0
2007-02-05 17:11:00,1.95743,1.95762,1.95725,1.95731,101700000.0
2007-02-05 17:12:00,1.95728,1.95737,1.95728,1.95733,103100000.0
2007-02-05 17:13:00,1.95728,1.95728,1.95716,1.95719,53000000.0
2007-02-05 17:14:00,1.9573,1.9573,1.9571,1.95719,43999999.0
2007-02-05 17:15:00,1.95726,1.95754,1.95726,1.95742,139900002.0
2007-02-05 17:16:00,1.95747,1.95776,1.95747,1.95775,103400001.0
2007-02-05 17:17:00,1.9578,1.95787,1.9578,1.95787,25100000.0
2007-02-05 17:18:00,1.95797,1.95808,1.95793,1.95795,32400000.0
2007-02-05 17:19:00,1.95788,1.95788,1.95776,1.95788,70900000.0
2007-02-05 17:20:00,1.95782,1.95782,1.95753,1.95753,59800000.0
2007-02-05 17:21:00,1.95751,1.95779,1.95748,1.95779,95100000.0
2007-02-05 17:22:00,1.95782,1.9585,1.95781,1.9585,75699998.0
2007-02-05 17:23:00,1.95856,1.95856,1.95823,1.95826,50400001.0
2007-02-05 17:24:00,1.9585,1.95851,1.95809,1.95818,55499999.0
2007-02-05 17:25:00,1.95823,1.95863,1.95812,1.95861,86100001.0
2007-02-05 17:26:00,1.95872,1.95882,1.9587,1.95873,62499998.0
2007-02-05 17:27:00,1.95875,1.95879,1.95858,1.95861,43500000.0
2007-02-05 17:28:00,1.95845,1.95864,1.95835,1.95851,86300001.0
2007-02-05 17:29:00,1.9586,1.95884,1.9586,1.95884,77900003.0
2007-02-05 17:30:00,1.95877,1.95884,1.95877,1.95881,46200001.0
2007-02-05 17:31:00,1.95882,1.95909,1.95882,1.95887,41300000.0
2007-02-05 17:32:00,1.95878,1.95884,1.95868,1.95884,35200000.0
2007-02-05 17:33:00,1.95896,1.95913,1.95892,1.95894,56300000.0
2007-02-05 17:34:00,1.95896,1.95897,1.95865,1.95865,74200000.0
2007-02-05 17:35:00,1.95855,1.95855,1.95828,1.9583,65400000.0
2007-02-05 17:36:00,1.95826,1.95833,1.95818,1.95828,60200000.0
2007-02-05 17:37:00,1.95822,1.95829,1.95813,1.95822,82100000.0
2007-02-05 17:38:00,1.95836,1.95849,1.95835,1.95846,41700000.0
2007-02-05 17:39:00,1.95853,1.95855,1.95842,1.95855,21500000.0
2007-02-05 17:40:00,1.95861,1.95867,1.95858,1.95861,134899995.0
2007-02-05 17:41:00,1.95862,1.95869,1.95862,1.95865,72100001.0
2007-02-05 17:42:00,1.95863,1.95863,1.95849,1.95859,60300000.0
2007-02-05 17:43:00,1.95867,1.95868,1.95851,1.95864,101500002.0
2007-02-05 17:44:00,1.95863,1.95876,1.95863,1.95876,19600000.0
2007-02-05 17:45:00,1.95886,1.95941,1.95886,1.95941,67900001.0
2007-02-05 17:46:00,1.95943,1.95996,1.95943,1.95971,48100000.0
2007-02-05 17:47:00,1.95965,1.95986,1.95959,1.95986,25500000.0
2007-02-05 17:48:00,1.95983,1.9599,1.95972,1.95976,66900000.0
2007-02-05 17:49:00,1.95984,1.96127,1.95983,1.96127,36800000.0
2007-02-05 17:50:00,1.96122,1.96126,1.96079,1.96079,63799999.0
2007-02-05 17:51:00,1.96065,1.96065,1.96053,1.9606,61600000.0
2007-02-05 17:52:00,1.96051,1.96051,1.96018,1.96026,59100000.0
2007-02-05 17:53:00,1.96016,1.96029,1.96008,1.96023,79200000.0
2007-02-05 17:54:00,1.96018,1.96048,1.96016,1.96048,84599998.0
2007-02-05 17:55:00,1.96057,1.96057,1.96024,1.96034,78399999.0
2007-02-05 17:56:00,1.96029,1.96029,1.96025,1.96028,42100000.0
2007-02-05 17:57:00,1.96022,1.96029,1.95994,1.96005,73700001.0
2007-02-05 17:58:00,1.95997,1.95997,1.95966,1.95966,51300000.0
2007-02-05 17:59:00,1.95973,1.95994,1.95964,1.95992,118799998.0
2007-02-05 18:00:00,1.95989,1.95989,1.95963,1.95963,44600001.0
2007-02-05 18:01:00,1.95963,1.95963,1.9591,1.9593,896400001.0
2007-02-05 18:02:00,1.95925,1.9593,1.95905,1.95918,1171249992.0
2007-02-05 18:03:00,1.95911,1.95911,1.95882,1.95882,1469770000.0
2007-02-05 18:04:00,1.95882,1.95895,1.95858,1.95878,842299998.0
2007-02-05 18:05:00,1.95876,1.95896,1.95872,1.95886,1147800002.0
2007-02-05 18:06:00,1.95888,1.9591,1.95888,1.9591,984799989.0
2007-02-05 18:07:00,1.95913,1.95913,1.95891,1.95905,1230200002.0
2007-02-05 18:08:00,1.95904,1.95904,1.95889,1.95895,1273500003.0
2007-02-05 18:09:00,1.95899,1.95913,1.95897,1.9591,450999999.0
2007-02-05 18:10:00,1.9591,1.9591,1.95859,1.95859,698899992.0
2007-02-05 18:11:00,1.95861,1.95881,1.95852,1.95881,624099996.0
2007-02-05 18:12:00,1.95885,1.95888,1.95875,1.95877,721170000.0
2007-02-05 18:13:00,1.95877,1.95888,1.95873,1.9588,620900000.0
2007-02-05 18:14:00,1.95891,1.95902,1.9588,1.9588,758599996.0
2007-02-05 18:15:00,1.95887,1.95913,1.95879,1.95913,857899999.0
2007-02-05 18:16:00,1.95915,1.95933,1.95909,1.95933,750099995.0
2007-02-05 18:17:00,1.95931,1.95931,1.95904,1.95904,530449996.0
2007-02-05 18:18:00,1.95897,1.95916,1.95892,1.95903,740199996.0
2007-02-05 18:19:00,1.95908,1.95948,1.95908,1.95936,636250000.0
2007-02-05 18:20:00,1.95939,1.9595,1.95927,1.9595,463600002.0
2007-02-05 18:21:00,1.95952,1.95967,1.9595,1.95956,744800003.0
2007-02-05 18:22:00,1.95962,1.95974,1.95958,1.95968,499299997.0
2007-02-05 18:23:00,1.9597,1.95982,1.95968,1.95982,885499998.0
2007-02-05 18:24:00,1.95983,1.95988,1.95968,1.95988,764500000.0
2007-02-05 18:25:00,1.95995,1.9601,1.95991,1.9601,628150003.0
2007-02-05 18:26:00,1.9601,1.96012,1.95991,1.96005,518900001.0
2007-02-05 18:27:00,1.96005,1.96023,1.95996,1.96023,757600001.0
2007-02-05 18:28:00,1.96023,1.96024,1.96013,1.96017,395599994.0
2007-02-05 18:29:00,1.96009,1.96018,1.96002,1.96015,708970002.0
2007-02-05 18:30:00,1.96019,1.96069,1.96019,1.96056,689600003.0
2007-02-05 18:31:00,1.9605,1.96075,1.96032,1.96064,521099997.0
2007-02-05 18:32:00,1.9608,1.96089,1.96071,1.96086,406699995.0
2007-02-05 18:33:00,1.96088,1.96093,1.96082,1.96085,662900001.0
2007-02-05 18:34:00,1.9608,1.9608,1.96022,1.96022,546599999.0
2007-02-05 18:35:00,1.96024,1.96042,1.96019,1.96023,301499999.0
2007-02-05 18:36:00,1.96017,1.96018,1.95988,1.95994,101300001.0
2007-02-05 18:37:00,1.95988,1.96014,1.95985,1.96,78600000.0
2007-02-05 18:38:00,1.96007,1.96018,1.96007,1.96017,131200000.0
2007-02-05 18:39:00,1.9601,1.96029,1.96002,1.96016,318899998.0
2007-02-05 18:40:00,1.96021,1.96021,1.95997,1.95997,395200001.0
2007-02-05 18:41:00,1.96,1.96014,1.96,1.96013,340299996.0
2007-02-05 18:42:00,1.96012,1.96012,1.95984,1.95984,153900003.0
2007-02-05 18:43:00,1.95991,1.96015,1.95991,1.96002,194399999.0
2007-02-05 18:44:00,1.95997,1.96016,1.95997,1.96003,389700004.0
2007-02-05 18:45:00,1.96015,1.96015,1.95993,1.96005,219700002.0
2007-02-05 18:46:00,1.96,1.9601,1.95989,1.96,130700001.0
2007-02-05 18:47:00,1.96,1.9601,1.95996,1.96008,180699998.0
2007-02-05 18:48:00,1.96005,1.96016,1.96004,1.96007,387600000.0
2007-02-05 18:49:00,1.96007,1.96008,1.95997,1.96003,120699999.0
2007-02-05 18:50:00,1.96007,1.96008,1.95994,1.95994,158400003.0
2007-02-05 18:51:00,1.95995,1.96005,1.95978,1.9598,561399999.0
2007-02-05 18:52:00,1.95978,1.95991,1.95977,1.95985,433200001.0
2007-02-05 18:53:00,1.95982,1.9599,1.95975,1.95975,570869995.0
2007-02-05 18:54:00,1.95975,1.95984,1.95967,1.95967,214099999.0
2007-02-05 18:55:00,1.9597,1.95977,1.95962,1.95973,628300000.0
2007-02-05 18:56:00,1.9597,1.9598,1.95967,1.95975,224099999.0
2007-02-05 18:57:00,1.9597,1.95975,1.95962,1.95975,480299995.0
2007-02-05 18:58:00,1.95977,1.95987,1.95971,1.95977,623799998.0
2007-02-05 18:59:00,1.95972,1.95982,1.95966,1.95971,510599998.0
2007-02-05 19:00:00,1.9597,1.95979,1.95965,1.95978,281100000.0
2007-02-05 19:01:00,1.9598,1.95988,1.95977,1.95977,103900001.0
2007-02-05 19:02:00,1.95976,1.9598,1.95965,1.95967,456700002.0
2007-02-05 19:03:00,1.95971,1.95984,1.95965,1.95968,550500000.0
2007-02-05 19:04:00,1.95977,1.96,1.95974,1.95995,251000002.0
2007-02-05 19:05:00,1.95997,1.96009,1.95991,1.95995,128000001.0
2007-02-05 19:06:00,1.95995,1.96002,1.95985,1.95996,619699999.0
2007-02-05 19:07:00,1.95997,1.96003,1.95994,1.95998,437600000.0
2007-02-05 19:08:00,1.95991,1.95999,1.95975,1.9598,603400001.0
2007-02-05 19:09:00,1.95977,1.9599,1.95974,1.95985,337699999.0
2007-02-05 19:10:00,1.95973,1.9599,1.95973,1.95978,482500001.0
2007-02-05 19:11:00,1.9598,1.95985,1.95978,1.95978,104100001.0
2007-02-05 19:12:00,1.9598,1.95988,1.95971,1.95975,257899997.0
2007-02-05 19:13:00,1.95977,1.95989,1.9596,1.95983,405399997.0
2007-02-05 19:14:00,1.95981,1.95996,1.95966,1.95985,241700000.0
2007-02-05 19:15:00,1.95997,1.95999,1.95981,1.95994,274500001.0
2007-02-05 19:16:00,1.95997,1.96006,1.95992,1.95992,120600000.0
2007-02-05 19:17:00,1.95993,1.96001,1.9598,1.9599,187500000.0
2007-02-05 19:18:00,1.9599,1.96001,1.9598,1.95983,271500001.0
2007-02-05 19:19:00,1.95978,1.95982,1.95966,1.95982,330999999.0
2007-02-05 19:20:00,1.95975,1.95979,1.95954,1.95958,380599998.0
2007-02-05 19:21:00,1.95962,1.95968,1.95957,1.9596,510100002.0
2007-02-05 19:22:00,1.95964,1.95988,1.95964,1.95973,193700000.0
2007-02-05 19:23:00,1.95967,1.95977,1.95961,1.95976,325700003.0
2007-02-05 19:24:00,1.95977,1.95983,1.95977,1.95983,131199997.0
2007-02-05 19:25:00,1.95983,1.95983,1.95972,1.95982,52600000.0
2007-02-05 19:26:00,1.95992,1.95992,1.95971,1.95974,342399999.0
2007-02-05 19:27:00,1.95982,1.95994,1.95978,1.95988,445900001.0
2007-02-05 19:28:00,1.95992,1.96005,1.95987,1.95992,401400000.0
2007-02-05 19:29:00,1.95987,1.96007,1.95987,1.96007,355099999.0
2007-02-05 19:30:00,1.96011,1.96026,1.95996,1.96005,442099997.0
2007-02-05 19:31:00,1.96002,1.96024,1.95993,1.96018,301200002.0
2007-02-05 19:32:00,1.96025,1.96039,1.96018,1.9602,397299998.0
2007-02-05 19:33:00,1.96021,1.9603,1.96021,1.96027,252000002.0
2007-02-05 19:34:00,1.9602,1.96025,1.96015,1.9602,136199999.0
2007-02-05 19:35:00,1.96021,1.9603,1.96011,1.96018,354300004.0
2007-02-05 19:36:00,1.96018,1.96023,1.96012,1.96012,360150001.0
2007-02-05 19:37:00,1.96005,1.96013,1.96002,1.96007,214200000.0
2007-02-05 19:38:00,1.96008,1.96008,1.95995,1.95998,117499999.0
2007-02-05 19:39:00,1.96002,1.96019,1.95994,1.96019,146600000.0
2007-02-05 19:40:00,1.96012,1.96029,1.96012,1.9602,364499998.0
2007-02-05 19:41:00,1.9602,1.96031,1.96019,1.9602,372099996.0
2007-02-05 19:42:00,1.96017,1.96022,1.96009,1.96022,187200001.0
2007-02-05 19:43:00,1.9602,1.96024,1.96011,1.96011,140299999.0
2007-02-05 19:44:00,1.9601,1.96022,1.96006,1.9601,347599999.0
2007-02-05 19:45:00,1.96011,1.96021,1.96007,1.96017,195999996.0
2007-02-05 19:46:00,1.96015,1.96017,1.96007,1.96017,362499999.0
2007-02-05 19:47:00,1.96017,1.96017,1.96001,1.9601,66999999.0
2007-02-05 19:48:00,1.96008,1.96011,1.96001,1.96001,140200001.0
2007-02-05 19:49:00,1.96015,1.96015,1.96007,1.96015,303200002.0
2007-02-05 19:50:00,1.96012,1.96012,1.95999,1.96007,246100000.0
2007-02-05 19:51:00,1.96,1.9601,1.9599,1.96005,352699995.0
2007-02-05 19:52:00,1.96005,1.96005,1.96,1.96,141700000.0
2007-02-05 19:53:00,1.96005,1.96005,1.96002,1.96005,57100000.0
2007-02-05 19:54:00,1.96007,1.96012,1.95997,1.95997,125100000.0
2007-02-05 19:55:00,1.9599,1.95998,1.9599,1.95998,60400000.0
2007-02-05 19:56:00,1.96,1.96005,1.95995,1.96005,189399998.0
2007-02-05 19:57:00,1.96001,1.96015,1.96001,1.96008,331499999.0
2007-02-05 19:58:00,1.96008,1.96016,1.96001,1.96002,364699997.0
2007-02-05 19:59:00,1.95997,1.96007,1.95993,1.95993,250499999.0
2007-02-05 20:00:00,1.9599,1.95996,1.95986,1.95995,278300000.0
2007-02-05 20:01:00,1.95997,1.96003,1.95994,1.96003,265600001.0
2007-02-05 20:02:00,1.96005,1.96005,1.95995,1.96,115499998.0
2007-02-05 20:03:00,1.96004,1.96019,1.96004,1.9601,132100000.0
2007-02-05 20:04:00,1.96009,1.96009,1.95994,1.96006,208200002.0
2007-02-05 20:05:00,1.96004,1.96011,1.96002,1.96003,128600000.0
2007-02-05 20:06:00,1.95997,1.96005,1.95975,1.95975,151000000.0
2007-02-05 20:07:00,1.95966,1.95977,1.95945,1.95945,99800000.0
2007-02-05 20:08:00,1.95943,1.95947,1.95904,1.95908,380400003.0
2007-02-05 20:09:00,1.95897,1.95921,1.95897,1.9591,165800000.0
2007-02-05 20:10:00,1.95905,1.95905,1.95887,1.95896,132500000.0
2007-02-05 20:11:00,1.95907,1.95908,1.95901,1.95904,70300000.0
2007-02-05 20:12:00,1.95901,1.95911,1.95892,1.95907,519800000.0
2007-02-05 20:13:00,1.95909,1.95925,1.95909,1.95913,213300003.0
2007-02-05 20:14:00,1.95917,1.95917,1.95896,1.95902,165399999.0
2007-02-05 20:15:00,1.95895,1.95895,1.95858,1.95874,462000004.0
2007-02-05 20:16:00,1.95869,1.95893,1.95869,1.95893,175199999.0
2007-02-05 20:17:00,1.95897,1.959,1.95879,1.9588,46450000.0
2007-02-05 20:18:00,1.95878,1.95884,1.9587,1.95871,161800003.0
2007-02-05 20:19:00,1.95874,1.95882,1.95869,1.95877,120099999.0
2007-02-05 20:20:00,1.9586,1.95871,1.9586,1.95869,205100000.0
2007-02-05 20:21:00,1.95872,1.95885,1.95872,1.95873,220800004.0
2007-02-05 20:22:00,1.95879,1.9589,1.95873,1.95879,136600002.0
2007-02-05 20:23:00,1.9588,1.95894,1.95877,1.95893,452400003.0
2007-02-05 20:24:00,1.95893,1.95895,1.95883,1.95895,128050000.0
2007-02-05 20:25:00,1.95895,1.95895,1.95879,1.95886,531699998.0
2007-02-05 20:26:00,1.95878,1.95882,1.95862,1.95862,471400002.0
2007-02-05 20:27:00,1.95877,1.95884,1.95874,1.95877,293000000.0
2007-02-05 20:28:00,1.95872,1.95875,1.95865,1.95875,363500001.0
2007-02-05 20:29:00,1.95877,1.95887,1.95877,1.9588,240000003.0
2007-02-05 20:30:00,1.95877,1.95881,1.95866,1.95875,924399996.0
2007-02-05 20:31:00,1.95867,1.95875,1.95867,1.9587,576000001.0
2007-02-05 20:32:00,1.9587,1.95878,1.95865,1.9587,665100000.0
2007-02-05 20:33:00,1.95872,1.95883,1.95865,1.95872,217099996.0
2007-02-05 20:34:00,1.95879,1.95888,1.95879,1.9588,180799999.0
2007-02-05 20:35:00,1.95882,1.95892,1.9588,1.9588,78199999.0
2007-02-05 20:36:00,1.9588,1.95892,1.9588,1.95892,177499999.0
2007-02-05 20:37:00,1.9589,1.95895,1.95887,1.95888,121399998.0
2007-02-05 20:38:00,1.95887,1.95895,1.9588,1.95888,281200000.0
2007-02-05 20:39:00,1.95894,1.95894,1.95871,1.9588,280499999.0
2007-02-05 20:40:00,1.95879,1.95882,1.9586,1.9587,124800000.0
2007-02-05 20:41:00,1.95866,1.95885,1.95866,1.95875,165599999.0
2007-02-05 20:42:00,1.95873,1.95873,1.95864,1.95873,26699999.0
2007-02-05 20:43:00,1.95869,1.95876,1.9586,1.95869,304000002.0
2007-02-05 20:44:00,1.95868,1.95873,1.95862,1.95873,381200000.0
2007-02-05 20:45:00,1.95875,1.95879,1.9587,1.95875,105500000.0
2007-02-05 20:46:00,1.95876,1.95884,1.95873,1.95884,109700000.0
2007-02-05 20:47:00,1.9588,1.95886,1.95875,1.95882,428099997.0
2007-02-05 20:48:00,1.95885,1.9592,1.9588,1.9592,185600000.0
2007-02-05 20:49:00,1.95927,1.9593,1.95914,1.95929,94999999.0
2007-02-05 20:50:00,1.95928,1.95936,1.95926,1.95935,316899999.0
2007-02-05 20:51:00,1.95932,1.95932,1.95913,1.9592,351200003.0
2007-02-05 20:52:00,1.95921,1.95939,1.95921,1.95929,265100000.0
2007-02-05 20:53:00,1.95928,1.9594,1.95925,1.95928,544600001.0
2007-02-05 20:54:00,1.95933,1.95958,1.95924,1.95937,285800000.0
2007-02-05 20:55:00,1.95948,1.95948,1.95936,1.95948,268999998.0
2007-02-05 20:56:00,1.9595,1.9595,1.95934,1.9594,462299995.0
2007-02-05 20:57:00,1.95946,1.95963,1.9594,1.95951,544700002.0
2007-02-05 20:58:00,1.95941,1.95941,1.95907,1.95913,247700000.0
2007-02-05 20:59:00,1.95945,1.95953,1.95935,1.95941,580500001.0
2007-02-05 21:00:00,1.95942,1.95946,1.95925,1.95942,457100001.0
2007-02-05 21:01:00,1.9594,1.95948,1.95935,1.9594,330499999.0
2007-02-05 21:02:00,1.95939,1.95945,1.95931,1.95945,175899999.0
2007-02-05 21:03:00,1.9594,1.95945,1.9594,1.9594,179900000.0
2007-02-05 21:04:00,1.9594,1.95945,1.95935,1.95942,167500001.0
2007-02-05 21:05:00,1.9594,1.95947,1.9594,1.95942,211469999.0
2007-02-05 21:06:00,1.95938,1.95943,1.95938,1.9594,156800001.0
2007-02-05 21:07:00,1.9594,1.9594,1.95931,1.95938,153500001.0
2007-02-05 21:08:00,1.95937,1.95943,1.95937,1.95942,50100001.0
2007-02-05 21:09:00,1.95936,1.95938,1.95924,1.9593,68100000.0
2007-02-05 21:10:00,1.95933,1.95933,1.95898,1.95898,106600000.0
2007-02-05 21:11:00,1.95889,1.95894,1.95887,1.95887,99100000.0
2007-02-05 21:12:00,1.95883,1.95883,1.95867,1.95867,100800000.0
2007-02-05 21:13:00,1.95859,1.95871,1.95844,1.95848,179400003.0
2007-02-05 21:14:00,1.95847,1.95854,1.95827,1.95832,327000003.0
2007-02-05 21:15:00,1.95839,1.95851,1.95833,1.95851,243500001.0
2007-02-05 21:16:00,1.95857,1.9586,1.95852,1.95852,30000000.0
2007-02-05 21:17:00,1.95854,1.95879,1.95852,1.95879,153100000.0
2007-02-05 21:18:00,1.95881,1.9589,1.95871,1.9588,122799999.0
2007-02-05 21:19:00,1.95882,1.95882,1.95876,1.95876,139400000.0
2007-02-05 21:20:00,1.95875,1.95875,1.95865,1.95872,322500001.0
2007-02-05 21:21:00,1.95861,1.95875,1.95853,1.95868,155600000.0
2007-02-05 21:22:00,1.95873,1.95873,1.95858,1.9586,241699999.0
2007-02-05 21:23:00,1.9586,1.9586,1.95846,1.9585,4400000.0
2007-02-05 21:24:00,1.95843,1.95857,1.95843,1.95857,158000000.0
2007-02-05 21:25:00,1.95861,1.95867,1.95861,1.95867,115299998.0
2007-02-05 21:26:00,1.95877,1.95892,1.95877,1.95892,48899999.0
2007-02-05 21:27:00,1.959,1.9591,1.95893,1.95895,62300000.0
2007-02-05 21:28:00,1.95898,1.95909,1.95897,1.959,268400002.0
2007-02-05 21:29:00,1.95885,1.95908,1.95885,1.95906,89300001.0
2007-02-05 21:30:00,1.95906,1.95909,1.95906,1.95909,19900000.0
2007-02-05 21:31:00,1.95913,1.95922,1.95905,1.95922,124900000.0
2007-02-05 21:32:00,1.95912,1.95925,1.95903,1.95918,203899999.0
2007-02-05 21:33:00,1.95926,1.95931,1.9592,1.95931,259399999.0
2007-02-05 21:34:00,1.95925,1.95925,1.95915,1.95915,223599999.0
2007-02-05 21:35:00,1.95918,1.95922,1.95916,1.95921,21400000.0
2007-02-05 21:36:00,1.9593,1.95942,1.9593,1.95936,157600000.0
2007-02-05 21:37:00,1.95938,1.95949,1.95938,1.95946,232900003.0
2007-02-05 21:38:00,1.95943,1.95948,1.9594,1.9594,117899999.0
2007-02-05 21:39:00,1.95962,1.96001,1.95962,1.95994,41800001.0
2007-02-05 21:40:00,1.95984,1.96006,1.95981,1.96006,98500000.0
2007-02-05 21:41:00,1.96013,1.96021,1.96003,1.96017,183299997.0
2007-02-05 21:42:00,1.96018,1.96018,1.9601,1.9601,148199997.0
2007-02-05 21:43:00,1.96006,1.96012,1.96005,1.96005,45300000.0
2007-02-05 21:44:00,1.96005,1.96007,1.96003,1.96003,126499999.0
2007-02-05 21:45:00,1.96004,1.96013,1.96004,1.96007,79400000.0
2007-02-05 21:46:00,1.96007,1.96022,1.96007,1.96015,94700001.0
2007-02-05 21:47:00,1.96016,1.96042,1.96016,1.96042,173450001.0
2007-02-05 21:48:00,1.96042,1.96054,1.9604,1.9604,132500001.0
2007-02-05 21:49:00,1.96034,1.96037,1.96027,1.96037,105299999.0
2007-02-05 21:50:00,1.96038,1.96038,1.96035,1.96035,29800000.0
2007-02-05 21:51:00,1.96033,1.96033,1.96017,1.96017,223000000.0
2007-02-05 21:52:00,1.9602,1.96027,1.96017,1.96025,77700001.0
2007-02-05 21:53:00,1.96018,1.96018,1.95999,1.96,91400002.0
2007-02-05 21:54:00,1.96004,1.96017,1.95996,1.96006,53000000.0
2007-02-05 21:55:00,1.96009,1.96024,1.96006,1.9601,151249999.0
2007-02-05 21:56:00,1.96009,1.96015,1.96007,1.96007,58100000.0
2007-02-05 21:57:00,1.96003,1.96003,1.95995,1.95995,75200000.0
2007-02-05 21:58:00,1.95997,1.95998,1.95992,1.95992,70100000.0
2007-02-05 21:59:00,1.95983,1.95983,1.9593,1.9593,414799998.0
2007-02-05 22:00:00,1.95939,1.9595,1.95935,1.95938,174500000.0
2007-02-05 22:01:00,1.95943,1.95943,1.95931,1.95936,100300000.0
2007-02-05 22:02:00,1.95939,1.95947,1.95931,1.95944,159699999.0
2007-02-05 22:03:00,1.95942,1.95956,1.95942,1.9595,83600001.0
2007-02-05 22:04:00,1.95946,1.95964,1.95941,1.95957,237599999.0
2007-02-05 22:05:00,1.95962,1.95967,1.95959,1.9596,139600002.0
2007-02-05 22:06:00,1.95962,1.95966,1.95961,1.95961,29799999.0
2007-02-05 22:07:00,1.95967,1.95969,1.95954,1.95954,63300000.0
2007-02-05 22:08:00,1.95952,1.95966,1.95952,1.9596,41599999.0
2007-02-05 22:09:00,1.95957,1.95958,1.95957,1.95958,4100000.0
2007-02-05 22:10:00,1.95957,1.95957,1.95948,1.9595,85699999.0
2007-02-05 22:11:00,1.95948,1.95954,1.95937,1.95954,33100001.0
2007-02-05 22:12:00,1.95952,1.95958,1.95947,1.95955,162200000.0
2007-02-05 22:13:00,1.95958,1.95958,1.95948,1.95958,85700001.0
2007-02-05 22:14:00,1.9596,1.9596,1.9596,1.9596,65600000.0
2007-02-05 22:15:00,1.95969,1.95981,1.95962,1.95974,273899998.0
2007-02-05 22:16:00,1.95957,1.95975,1.95957,1.95975,263900001.0
2007-02-05 22:17:00,1.95982,1.95983,1.95968,1.95979,45200000.0
2007-02-05 22:18:00,1.95982,1.95983,1.95969,1.95983,92900002.0
2007-02-05 22:19:00,1.95997,1.95997,1.95976,1.9598,78300001.0
2007-02-05 22:20:00,1.95979,1.95979,1.95967,1.95967,109400000.0
2007-02-05 22:21:00,1.95973,1.95977,1.95968,1.95968,160400003.0
2007-02-05 22:22:00,1.95964,1.95975,1.95957,1.95957,168299997.0
2007-02-05 22:23:00,1.95956,1.95978,1.95956,1.95958,167099998.0
2007-02-05 22:24:00,1.9596,1.9597,1.95958,1.95965,73700000.0
2007-02-05 22:25:00,1.95973,1.9599,1.95973,1.9598,86000000.0
2007-02-05 22:26:00,1.9598,1.95987,1.95975,1.95984,88000001.0
2007-02-05 22:27:00,1.95982,1.9599,1.95981,1.95983,109000001.0
2007-02-05 22:28:00,1.9598,1.9598,1.9596,1.95969,119900000.0
2007-02-05 22:29:00,1.9597,1.95978,1.95962,1.95965,231100001.0
2007-02-05 22:30:00,1.95967,1.9597,1.95965,1.95965,92799999.0
2007-02-05 22:31:00,1.95967,1.95973,1.95967,1.95973,76499999.0
2007-02-05 22:32:00,1.95975,1.9598,1.95975,1.95975,197299998.0
2007-02-05 22:33:00,1.95965,1.95969,1.9596,1.95963,96100001.0
2007-02-05 22:34:00,1.95965,1.9597,1.95957,1.9596,115900000.0
2007-02-05 22:35:00,1.95965,1.95975,1.95965,1.95975,38200000.0
2007-02-05 22:36:00,1.95975,1.95975,1.95965,1.95965,71699999.0
2007-02-05 22:37:00,1.95975,1.95975,1.9597,1.9597,115899999.0
2007-02-05 22:38:00,1.95963,1.95972,1.95963,1.95972,67200000.0
2007-02-05 22:39:00,1.95973,1.95979,1.95973,1.95979,49700000.0
2007-02-05 22:40:00,1.95979,1.95987,1.95975,1.95987,48600000.0
2007-02-05 22:41:00,1.9598,1.95991,1.95976,1.95981,68900000.0
2007-02-05 22:42:00,1.95973,1.95973,1.95957,1.95967,59700000.0
2007-02-05 22:43:00,1.95957,1.9596,1.95953,1.95957,65800000.0
2007-02-05 22:44:00,1.95957,1.95958,1.95943,1.95948,144700001.0
2007-02-05 22:45:00,1.95949,1.95962,1.95949,1.95962,86600000.0
2007-02-05 22:46:00,1.95963,1.95965,1.95958,1.95963,61700000.0
2007-02-05 22:47:00,1.95966,1.95976,1.95961,1.95976,61599999.0
2007-02-05 22:48:00,1.95958,1.95966,1.95958,1.95966,42100001.0
2007-02-05 22:49:00,1.95967,1.95967,1.95957,1.95962,51499999.0
2007-02-05 22:50:00,1.95967,1.95981,1.95966,1.95972,59300000.0
2007-02-05 22:51:00,1.95958,1.95975,1.95958,1.95975,52900000.0
2007-02-05 22:52:00,1.95964,1.9597,1.95964,1.9597,19700000.0
2007-02-05 22:53:00,1.95972,1.95972,1.95945,1.9597,34700000.0
2007-02-05 22:54:00,1.9597,1.9597,1.9596,1.95963,33700000.0
2007-02-05 22:55:00,1.95965,1.9597,1.95965,1.9597,30100000.0
2007-02-05 22:56:00,1.95963,1.95963,1.95952,1.95952,91299999.0
2007-02-05 22:57:00,1.95959,1.95973,1.95948,1.95969,74400000.0
2007-02-05 22:58:00,1.95962,1.95981,1.9596,1.95963,61400000.0
2007-02-05 22:59:00,1.95957,1.95967,1.95956,1.95963,84599999.0
2007-02-05 23:00:00,1.9596,1.9596,1.95945,1.95945,38100000.0
2007-02-05 23:01:00,1.9597,1.9597,1.95965,1.9597,25800000.0
2007-02-05 23:02:00,1.95977,1.95982,1.95969,1.95969,71900002.0
2007-02-05 23:03:00,1.95972,1.95972,1.95961,1.95968,59600000.0
2007-02-05 23:04:00,1.9597,1.95975,1.95962,1.95973,53400000.0
2007-02-05 23:05:00,1.95967,1.95972,1.95966,1.95972,121400000.0
2007-02-05 23:06:00,1.9597,1.9597,1.9596,1.95968,36200000.0
2007-02-05 23:07:00,1.9597,1.95975,1.9597,1.95975,59700001.0
2007-02-05 23:08:00,1.95969,1.95972,1.95962,1.95962,38000001.0
2007-02-05 23:09:00,1.95962,1.95971,1.95962,1.95963,36400000.0
2007-02-05 23:10:00,1.95962,1.95967,1.95962,1.95967,66599999.0
2007-02-05 23:11:00,1.95965,1.95968,1.95955,1.9596,60600000.0
2007-02-05 23:12:00,1.9596,1.95965,1.95958,1.95958,40400000.0
2007-02-05 23:13:00,1.95967,1.95973,1.9596,1.95973,46500000.0
2007-02-05 23:14:00,1.95966,1.95973,1.95955,1.95968,142400002.0
2007-02-05 23:15:00,1.95962,1.95975,1.95961,1.95972,67200001.0
2007-02-05 23:16:00,1.95978,1.95978,1.95972,1.95972,39600002.0
2007-02-05 23:17:00,1.95961,1.95972,1.95961,1.95972,89700000.0
2007-02-05 23:18:00,1.95971,1.95971,1.95945,1.95961,95400000.0
2007-02-05 23:19:00,1.95961,1.9597,1.95952,1.95952,76200000.0
2007-02-05 23:20:00,1.9597,1.9597,1.95965,1.9597,59500000.0
2007-02-05 23:21:00,1.9595,1.95973,1.95939,1.95952,67100001.0
2007-02-05 23:22:00,1.9596,1.95975,1.95944,1.95963,106900000.0
2007-02-05 23:23:00,1.95968,1.95971,1.9596,1.95968,60000000.0
2007-02-05 23:24:00,1.95973,1.95981,1.95972,1.95972,41300000.0
2007-02-05 23:25:00,1.95965,1.95976,1.95965,1.95976,42100000.0
2007-02-05 23:26:00,1.95977,1.95977,1.95966,1.95974,43400000.0
2007-02-05 23:27:00,1.95975,1.95992,1.95975,1.95986,76500000.0
2007-02-05 23:28:00,1.95985,1.96003,1.95985,1.95997,19500000.0
2007-02-05 23:29:00,1.95992,1.95992,1.9598,1.95989,96600002.0
2007-02-05 23:30:00,1.95993,1.96005,1.95993,1.96005,44299999.0
2007-02-05 23:31:00,1.95992,1.95995,1.95985,1.95989,98599998.0
2007-02-05 23:32:00,1.9599,1.95998,1.95982,1.9599,42700000.0
2007-02-05 23:33:00,1.95997,1.96012,1.95997,1.96,63300001.0
2007-02-05 23:34:00,1.96024,1.96029,1.96018,1.96019,52300000.0
2007-02-05 23:35:00,1.96015,1.96027,1.96015,1.96027,22500000.0
2007-02-05 23:36:00,1.96025,1.96025,1.96025,1.96025,6800000.0
2007-02-05 23:37:00,1.96025,1.96025,1.96025,1.96025,12000000.0
2007-02-05 23:38:00,1.96015,1.96025,1.96015,1.96025,85700002.0
2007-02-05 23:39:00,1.96025,1.96025,1.96025,1.96025,7600000.0
2007-02-05 23:40:00,1.96025,1.96025,1.9602,1.96025,21700000.0
2007-02-05 23:41:00,1.96018,1.96018,1.96018,1.96018,4000000.0
2007-02-05 23:42:00,1.96025,1.96025,1.96025,1.96025,3200000.0
2007-02-05 23:43:00,1.96022,1.96034,1.96022,1.96028,67199999.0
2007-02-05 23:44:00,1.96027,1.96027,1.96014,1.96014,52900000.0
2007-02-05 23:45:00,1.96013,1.96024,1.96008,1.96013,77900000.0
2007-02-05 23:46:00,1.96019,1.96019,1.96016,1.96016,21000000.0
2007-02-05 23:47:00,1.96025,1.96025,1.9602,1.9602,61800001.0
2007-02-05 23:48:00,1.96017,1.96017,1.96004,1.96004,45200000.0
2007-02-05 23:49:00,1.96003,1.96003,1.95988,1.95988,60699999.0
2007-02-05 23:50:00,1.95993,1.96002,1.95993,1.95999,63699999.0
2007-02-05 23:51:00,1.95994,1.95994,1.95994,1.95994,5500000.0
2007-02-05 23:52:00,1.95989,1.95995,1.95989,1.95995,103999998.0
2007-02-05 23:53:00,1.95999,1.96,1.95987,1.95998,20700000.0
2007-02-05 23:54:00,1.96002,1.96002,1.95988,1.95988,18000000.0
2007-02-05 23:55:00,1.95992,1.96,1.95989,1.95989,62900000.0
2007-02-05 23:56:00,1.95997,1.96008,1.95997,1.96008,10300000.0
2007-02-05 23:57:00,1.96002,1.9601,1.95985,1.9601,58799999.0
2007-02-05 23:58:00,1.96006,1.96027,1.96006,1.96022,36200000.0
2007-02-05 23:59:00,1.96022,1.96022,1.96017,1.96017,29800000.0
2007-02-06 00:00:00,1.96007,1.9603,1.95994,1.9603,63299999.0
2007-02-06 00:01:00,1.96045,1.9606,1.96043,1.96043,121100000.0
2007-02-06 00:02:00,1.96017,1.96048,1.96017,1.96038,34100000.0
2007-02-06 00:03:00,1.96046,1.96089,1.96046,1.96089,48600000.0
2007-02-06 00:04:00,1.96086,1.96088,1.96081,1.96088,36900000.0
2007-02-06 00:05:00,1.96095,1.96095,1.96095,1.96095,200000.0
2007-02-06 00:06:00,1.9608,1.9608,1.96063,1.96066,58400000.0
2007-02-06 00:07:00,1.96063,1.96069,1.96045,1.96045,36900000.0
2007-02-06 00:08:00,1.96051,1.96051,1.96044,1.96044,10900000.0
2007-02-06 00:09:00,1.9605,1.96055,1.9605,1.9605,67400002.0
2007-02-06 00:10:00,1.96054,1.96063,1.96054,1.96063,28400000.0
2007-02-06 00:11:00,1.96067,1.96069,1.96037,1.96037,94500000.0
2007-02-06 00:12:00,1.96047,1.96061,1.96032,1.96049,145499998.0
2007-02-06 00:13:00,1.96057,1.96065,1.96057,1.9606,57600000.0
2007-02-06 00:14:00,1.96061,1.96068,1.9606,1.96068,52900001.0
2007-02-06 00:15:00,1.9607,1.9607,1.9607,1.9607,1400000.0
2007-02-06 00:16:00,1.96082,1.96082,1.96077,1.96082,65299999.0
2007-02-06 00:17:00,1.9609,1.96095,1.9609,1.96095,10200000.0
2007-02-06 00:18:00,1.96085,1.96085,1.9606,1.96063,53700001.0
2007-02-06 00:19:00,1.96064,1.96069,1.96058,1.96065,63300000.0
2007-02-06 00:20:00,1.96069,1.96076,1.96069,1.96076,11200000.0
2007-02-06 00:21:00,1.96073,1.96073,1.96067,1.96067,32199999.0
2007-02-06 00:22:00,1.96052,1.96054,1.96046,1.96054,43800000.0
2007-02-06 00:23:00,1.96047,1.96047,1.96018,1.96024,26100000.0
2007-02-06 00:24:00,1.96001,1.96001,1.95986,1.95986,11600000.0
2007-02-06 00:25:00,1.95973,1.96,1.95973,1.95995,38000000.0
2007-02-06 00:26:00,1.9601,1.96011,1.96002,1.96002,48000000.0
2007-02-06 00:27:00,1.95991,1.96002,1.95983,1.95983,25700000.0
2007-02-06 00:28:00,1.95988,1.95993,1.95975,1.9599,92499999.0
2007-02-06 00:29:00,1.95977,1.95989,1.95963,1.95984,115999999.0
2007-02-06 00:30:00,1.95968,1.96006,1.95957,1.96006,39400001.0
2007-02-06 00:31:00,1.96014,1.96014,1.96001,1.96001,33099999.0
2007-02-06 00:32:00,1.9599,1.95995,1.9599,1.95995,24700000.0
2007-02-06 00:33:00,1.96002,1.96008,1.96002,1.96008,5500000.0
2007-02-06 00:34:00,1.96019,1.96019,1.96018,1.96018,40899998.0
2007-02-06 00:35:00,1.96015,1.96015,1.96007,1.96007,7800000.0
2007-02-06 00:36:00,1.9599,1.9599,1.95975,1.95986,57100001.0
2007-02-06 00:37:00,1.9597,1.95986,1.95966,1.95977,88700000.0
2007-02-06 00:38:00,1.95966,1.95966,1.95956,1.95956,12100000.0
2007-02-06 00:39:00,1.95955,1.95955,1.9595,1.9595,18800000.0
2007-02-06 00:40:00,1.95962,1.95968,1.95962,1.95968,17100000.0
2007-02-06 00:41:00,1.95977,1.95987,1.95977,1.95979,74300001.0
2007-02-06 00:42:00,1.9597,1.95975,1.95962,1.9597,36000000.0
2007-02-06 00:43:00,1.95972,1.95972,1.95961,1.95961,52000000.0
2007-02-06 00:44:00,1.95962,1.95968,1.95961,1.95968,52100001.0
2007-02-06 00:45:00,1.95955,1.95965,1.95936,1.95961,71800000.0
2007-02-06 00:46:00,1.95957,1.95968,1.95945,1.95968,73700000.0
2007-02-06 00:47:00,1.95962,1.95962,1.95947,1.9596,85300001.0
2007-02-06 00:48:00,1.95969,1.95969,1.95959,1.95964,48700002.0
2007-02-06 00:49:00,1.9596,1.95963,1.95955,1.95955,27600000.0
2007-02-06 00:50:00,1.95934,1.95956,1.95927,1.95956,44200000.0
2007-02-06 00:51:00,1.95955,1.95955,1.95955,1.95955,8300000.0
2007-02-06 00:52:00,1.95957,1.95963,1.95953,1.95963,23800000.0
2007-02-06 00:53:00,1.95963,1.95997,1.95963,1.95991,45099999.0
2007-02-06 00:54:00,1.96002,1.96002,1.95992,1.95994,47200000.0
2007-02-06 00:55:00,1.95996,1.95996,1.95972,1.9598,70669999.0
2007-02-06 00:56:00,1.95978,1.96007,1.95977,1.95981,67300000.0
2007-02-06 00:57:00,1.9599,1.9599,1.95979,1.9598,53000001.0
2007-02-06 00:58:00,1.95977,1.95985,1.95975,1.9598,34900000.0
2007-02-06 00:59:00,1.95985,1.95989,1.95979,1.95982,76100000.0
2007-02-06 01:00:00,1.95981,1.95992,1.95981,1.95992,18800000.0
2007-02-06 01:01:00,1.95988,1.9599,1.95988,1.9599,5400000.0
2007-02-06 01:02:00,1.95988,1.95997,1.95983,1.95983,113500001.0
2007-02-06 01:03:00,1.95989,1.95995,1.95971,1.9599,94599999.0
2007-02-06 01:04:00,1.95989,1.95994,1.95986,1.95987,62800000.0
2007-02-06 01:05:00,1.95998,1.96004,1.95991,1.96,129500001.0
2007-02-06 01:06:00,1.96002,1.96015,1.96002,1.96015,41800001.0
2007-02-06 01:07:00,1.96018,1.96021,1.96015,1.96015,43600000.0
2007-02-06 01:08:00,1.96018,1.9603,1.96018,1.9603,14100000.0
2007-02-06 01:09:00,1.96028,1.96029,1.9602,1.9602,47900000.0
2007-02-06 01:10:00,1.95988,1.96016,1.95978,1.95999,74499999.0
2007-02-06 01:11:00,1.9599,1.96003,1.9598,1.95984,91500001.0
2007-02-06 01:12:00,1.9599,1.9599,1.95968,1.95979,75600000.0
2007-02-06 01:13:00,1.95995,1.96004,1.95985,1.9599,89500000.0
2007-02-06 01:14:00,1.9601,1.96016,1.95999,1.96009,76299998.0
2007-02-06 01:15:00,1.95995,1.95995,1.95962,1.95962,56699999.0
2007-02-06 01:16:00,1.95953,1.95955,1.95946,1.95955,29500000.0
2007-02-06 01:17:00,1.95967,1.95984,1.9596,1.9596,67600000.0
2007-02-06 01:18:00,1.95961,1.95963,1.95954,1.95957,48800000.0
2007-02-06 01:19:00,1.95963,1.95973,1.95963,1.95967,60700001.0
2007-02-06 01:20:00,1.95981,1.95994,1.95981,1.95994,6100000.0
2007-02-06 01:21:00,1.95994,1.95994,1.95978,1.95981,72900000.0
2007-02-06 01:22:00,1.95977,1.95979,1.95968,1.95978,38500000.0
2007-02-06 01:23:00,1.95976,1.95979,1.95976,1.95979,7400000.0
2007-02-06 01:24:00,1.9597,1.95975,1.9597,1.95972,72100001.0
2007-02-06 01:25:00,1.95962,1.95965,1.95955,1.9596,41500000.0
2007-02-06 01:26:00,1.95963,1.95963,1.95952,1.95952,47200000.0
2007-02-06 01:27:00,1.95946,1.95964,1.95946,1.95964,65300000.0
2007-02-06 01:28:00,1.95965,1.95976,1.95963,1.95967,42300001.0
2007-02-06 01:29:00,1.95987,1.9599,1.95984,1.9599,72699999.0
2007-02-06 01:30:00,1.95963,1.95991,1.95959,1.95988,90499998.0
2007-02-06 01:31:00,1.95992,1.95995,1.9599,1.9599,7600000.0
2007-02-06 01:32:00,1.95983,1.95989,1.95983,1.95989,18600000.0
2007-02-06 01:33:00,1.95968,1.95988,1.95951,1.95988,103699999.0
2007-02-06 01:34:00,1.95975,1.95975,1.95947,1.95956,39800000.0
2007-02-06 01:35:00,1.95946,1.95946,1.95936,1.95941,27200000.0
2007-02-06 01:36:00,1.9596,1.95966,1.95945,1.95966,87400000.0
2007-02-06 01:37:00,1.95978,1.95985,1.95951,1.95952,82900002.0
2007-02-06 01:38:00,1.9595,1.95966,1.9595,1.95966,40900000.0
2007-02-06 01:39:00,1.95965,1.95973,1.95948,1.95973,17900000.0
2007-02-06 01:40:00,1.9598,1.96008,1.95976,1.96008,88800000.0
2007-02-06 01:41:00,1.96005,1.96013,1.95989,1.9601,88700000.0
2007-02-06 01:42:00,1.96015,1.96023,1.95978,1.96001,65500000.0
2007-02-06 01:43:00,1.96014,1.96014,1.95998,1.95999,50100000.0
2007-02-06 01:44:00,1.95996,1.96005,1.95996,1.96005,66900000.0
2007-02-06 01:45:00,1.96015,1.96015,1.9601,1.9601,25700000.0
2007-02-06 01:46:00,1.95997,1.96012,1.95997,1.9601,119699999.0
2007-02-06 01:47:00,1.96011,1.96011,1.96004,1.96004,8300000.0
2007-02-06 01:48:00,1.96,1.96012,1.96,1.96012,22200000.0
2007-02-06 01:49:00,1.96012,1.96017,1.96012,1.96017,32400000.0
2007-02-06 01:50:00,1.96029,1.96029,1.96021,1.96021,7300000.0
2007-02-06 01:51:00,1.96028,1.96028,1.96018,1.96028,61400001.0
2007-02-06 01:52:00,1.96025,1.96044,1.96018,1.96042,78100001.0
2007-02-06 01:53:00,1.9604,1.96042,1.96031,1.96031,37500000.0
2007-02-06 01:54:00,1.96025,1.96033,1.96016,1.96016,22700000.0
2007-02-06 01:55:00,1.96006,1.96007,1.96002,1.96002,61800000.0
2007-02-06 01:56:00,1.96003,1.96006,1.96001,1.96003,79900000.0
2007-02-06 01:57:00,1.96,1.96,1.95998,1.96,54700000.0
2007-02-06 01:58:00,1.96005,1.96027,1.96,1.96027,31700000.0
2007-02-06 01:59:00,1.96038,1.96053,1.96038,1.96051,55700000.0
2007-02-06 02:00:00,1.96053,1.96063,1.96053,1.96063,35000000.0
2007-02-06 02:01:00,1.9607,1.96089,1.9607,1.96075,50999999.0
2007-02-06 02:02:00,1.96063,1.9607,1.96059,1.96064,37800000.0
2007-02-06 02:03:00,1.96069,1.96077,1.96064,1.96077,29300000.0
2007-02-06 02:04:00,1.9607,1.9608,1.96062,1.96062,59299999.0
2007-02-06 02:05:00,1.96055,1.96055,1.96033,1.96053,66400000.0
2007-02-06 02:06:00,1.96048,1.96048,1.96031,1.96032,15800000.0
2007-02-06 02:07:00,1.96029,1.96029,1.96026,1.96026,25400000.0
2007-02-06 02:08:00,1.96023,1.96023,1.96014,1.96018,115800000.0
2007-02-06 02:09:00,1.96017,1.96019,1.95991,1.95991,73999998.0
2007-02-06 02:10:00,1.95992,1.96025,1.95992,1.96025,67200000.0
2007-02-06 02:11:00,1.96046,1.96051,1.96035,1.96051,39100000.0
2007-02-06 02:12:00,1.9604,1.9604,1.96024,1.96024,74599998.0
2007-02-06 02:13:00,1.96032,1.96038,1.96016,1.96028,129500001.0
2007-02-06 02:14:00,1.96038,1.9605,1.96037,1.96047,27600000.0
2007-02-06 02:15:00,1.9605,1.96064,1.96039,1.96053,61099998.0
2007-02-06 02:16:00,1.96049,1.96049,1.96036,1.96042,32900000.0
2007-02-06 02:17:00,1.96048,1.96048,1.96029,1.96036,41700001.0
2007-02-06 02:18:00,1.96042,1.96048,1.96039,1.96047,53600001.0
2007-02-06 02:19:00,1.96038,1.96043,1.96031,1.96043,31700000.0
2007-02-06 02:20:00,1.96045,1.96045,1.96035,1.9604,28700000.0
2007-02-06 02:21:00,1.96038,1.96042,1.9603,1.9604,58800000.0
2007-02-06 02:22:00,1.96035,1.96045,1.96035,1.96037,93700001.0
2007-02-06 02:23:00,1.9604,1.96045,1.96037,1.9604,39100001.0
2007-02-06 02:24:00,1.96038,1.9604,1.96034,1.96038,22400000.0
2007-02-06 02:25:00,1.96031,1.96073,1.96031,1.96073,51700001.0
2007-02-06 02:26:00,1.96077,1.96077,1.96055,1.96055,131799999.0
2007-02-06 02:27:00,1.96046,1.9607,1.96046,1.9607,70200000.0
2007-02-06 02:28:00,1.96064,1.96078,1.96063,1.96074,109299997.0
2007-02-06 02:29:00,1.9609,1.96091,1.96078,1.96086,60800000.0
2007-02-06 02:30:00,1.96088,1.96092,1.96085,1.96088,77800001.0
2007-02-06 02:31:00,1.96098,1.96098,1.96072,1.96072,4500000.0
2007-02-06 02:32:00,1.96112,1.96123,1.96112,1.96112,54400000.0
2007-02-06 02:33:00,1.96113,1.96113,1.96095,1.96095,16900000.0
2007-02-06 02:34:00,1.96101,1.96111,1.96099,1.96099,46700000.0
2007-02-06 02:35:00,1.96103,1.96109,1.96099,1.96101,77599998.0
2007-02-06 02:36:00,1.96095,1.96105,1.96088,1.96105,65700002.0
2007-02-06 02:37:00,1.96109,1.96121,1.96107,1.96118,16100000.0
2007-02-06 02:38:00,1.96118,1.96143,1.96117,1.96139,64899999.0
2007-02-06 02:39:00,1.96139,1.96147,1.96136,1.96147,76200000.0
2007-02-06 02:40:00,1.96141,1.96143,1.96127,1.96127,51600000.0
2007-02-06 02:41:00,1.96116,1.96116,1.96093,1.96093,70399999.0
2007-02-06 02:42:00,1.96092,1.96111,1.96092,1.96111,65600000.0
2007-02-06 02:43:00,1.9611,1.96115,1.9611,1.9611,21800001.0
2007-02-06 02:44:00,1.96105,1.96119,1.96105,1.96108,87199999.0
2007-02-06 02:45:00,1.96107,1.96107,1.96085,1.96085,44400001.0
2007-02-06 02:46:00,1.96084,1.96092,1.96082,1.96082,91899999.0
2007-02-06 02:47:00,1.96077,1.96078,1.9607,1.96078,96700001.0
2007-02-06 02:48:00,1.96084,1.96089,1.96076,1.96089,59300000.0
2007-02-06 02:49:00,1.96087,1.96087,1.9608,1.9608,48300000.0
2007-02-06 02:50:00,1.96073,1.96089,1.96073,1.96084,74999999.0
2007-02-06 02:51:00,1.96079,1.96092,1.96076,1.96092,85400000.0
2007-02-06 02:52:00,1.96078,1.96078,1.96049,1.96049,49999999.0
2007-02-06 02:53:00,1.9606,1.96066,1.96046,1.96063,83299999.0
2007-02-06 02:54:00,1.96062,1.96062,1.96052,1.96062,36100000.0
2007-02-06 02:55:00,1.96066,1.96095,1.96066,1.96085,70500000.0
2007-02-06 02:56:00,1.96096,1.96104,1.96092,1.96092,57700000.0
2007-02-06 02:57:00,1.96081,1.96084,1.96063,1.96073,72999999.0
2007-02-06 02:58:00,1.96063,1.96076,1.96063,1.96069,72000000.0
2007-02-06 02:59:00,1.96061,1.96061,1.96036,1.96048,102099999.0
2007-02-06 03:00:00,1.9604,1.96041,1.96035,1.96038,85600000.0
2007-02-06 03:01:00,1.96043,1.96045,1.9604,1.9604,55100000.0
2007-02-06 03:02:00,1.96034,1.96043,1.96033,1.96033,66300002.0
2007-02-06 03:03:00,1.96034,1.96064,1.96029,1.96059,48900001.0
2007-02-06 03:04:00,1.96047,1.96048,1.96037,1.96045,30600000.0
2007-02-06 03:05:00,1.96032,1.96032,1.96027,1.96027,91199999.0
2007-02-06 03:06:00,1.96022,1.96064,1.96022,1.96047,85400000.0
2007-02-06 03:07:00,1.96056,1.96068,1.96045,1.96067,30400000.0
2007-02-06 03:08:00,1.96083,1.96083,1.96065,1.96065,25999999.0
2007-02-06 03:09:00,1.96055,1.96055,1.96045,1.96055,17600000.0
2007-02-06 03:10:00,1.96052,1.96052,1.9604,1.9604,37600000.0
2007-02-06 03:11:00,1.96053,1.96053,1.96052,1.96052,2400000.0
2007-02-06 03:12:00,1.96075,1.96087,1.96072,1.9608,15700000.0
2007-02-06 03:13:00,1.96082,1.96102,1.96067,1.96102,63600001.0
2007-02-06 03:14:00,1.96085,1.96086,1.96077,1.96077,16700000.0
2007-02-06 03:15:00,1.96067,1.96089,1.96067,1.9608,23399999.0
2007-02-06 03:16:00,1.96078,1.96101,1.96078,1.96101,26500000.0
2007-02-06 03:17:00,1.96085,1.96085,1.96067,1.96067,89000000.0
2007-02-06 03:18:00,1.96067,1.96087,1.96067,1.96083,15000000.0
2007-02-06 03:19:00,1.96078,1.96095,1.96078,1.96095,17500000.0
2007-02-06 03:20:00,1.96101,1.96101,1.96094,1.96094,18100000.0
2007-02-06 03:21:00,1.96087,1.96087,1.96083,1.96083,19200000.0
2007-02-06 03:22:00,1.96083,1.96095,1.96083,1.96086,40500001.0
2007-02-06 03:23:00,1.96081,1.96081,1.96076,1.96076,10700000.0
2007-02-06 03:24:00,1.96088,1.96097,1.96088,1.96097,4800000.0
2007-02-06 03:25:00,1.961,1.96105,1.96097,1.961,46000000.0
2007-02-06 03:26:00,1.96098,1.96105,1.96098,1.96105,52300000.0
2007-02-06 03:27:00,1.96097,1.96097,1.96093,1.96093,39800001.0
2007-02-06 03:28:00,1.96092,1.96101,1.96091,1.96092,60000001.0
2007-02-06 03:29:00,1.96103,1.96118,1.96098,1.96112,73000000.0
2007-02-06 03:30:00,1.96117,1.96117,1.96097,1.96097,26200000.0
2007-02-06 03:31:00,1.96099,1.96108,1.96099,1.96108,31600000.0
2007-02-06 03:32:00,1.96115,1.96115,1.96108,1.96115,39799999.0
2007-02-06 03:33:00,1.96111,1.96115,1.96111,1.96115,20900000.0
2007-02-06 03:34:00,1.96128,1.96128,1.96127,1.96127,11800000.0
2007-02-06 03:35:00,1.96148,1.9616,1.96142,1.96157,38300000.0
2007-02-06 03:36:00,1.96155,1.9616,1.96143,1.96143,91800001.0
2007-02-06 03:37:00,1.96142,1.96147,1.96137,1.9614,81899999.0
2007-02-06 03:38:00,1.96128,1.96136,1.96123,1.96124,30700000.0
2007-02-06 03:39:00,1.96129,1.9614,1.96129,1.96137,56399998.0
2007-02-06 03:40:00,1.96151,1.96157,1.96151,1.96156,61100000.0
2007-02-06 03:41:00,1.96148,1.96148,1.96148,1.96148,2300000.0
2007-02-06 03:42:00,1.96146,1.96155,1.96141,1.96141,51100001.0
2007-02-06 03:43:00,1.96142,1.96142,1.9613,1.96142,39099999.0
2007-02-06 03:44:00,1.9614,1.9614,1.9614,1.9614,27700001.0
2007-02-06 03:45:00,1.96138,1.96145,1.96137,1.96145,58100001.0
2007-02-06 03:46:00,1.96139,1.96144,1.96125,1.96125,31600000.0
2007-02-06 03:47:00,1.9613,1.96135,1.96128,1.96135,50100000.0
2007-02-06 03:48:00,1.96131,1.96142,1.96126,1.96142,65900000.0
2007-02-06 03:49:00,1.9614,1.96145,1.96135,1.96145,25000000.0
2007-02-06 03:50:00,1.9614,1.9614,1.96138,1.96138,33300000.0
2007-02-06 03:51:00,1.96116,1.96148,1.96116,1.9614,66400001.0
2007-02-06 03:52:00,1.96145,1.96145,1.9614,1.96145,12300000.0
2007-02-06 03:53:00,1.96138,1.96141,1.96128,1.96128,76499998.0
2007-02-06 03:54:00,1.96114,1.96114,1.96102,1.96112,51600000.0
2007-02-06 03:55:00,1.9612,1.96134,1.96102,1.9611,73300000.0
2007-02-06 03:56:00,1.96122,1.96122,1.96101,1.96104,39700000.0
2007-02-06 03:57:00,1.96093,1.96095,1.96086,1.96089,75000001.0
2007-02-06 03:58:00,1.9609,1.96103,1.96086,1.96103,62399999.0
2007-02-06 03:59:00,1.96098,1.96106,1.96096,1.96106,39100000.0
2007-02-06 04:00:00,1.96108,1.96112,1.96108,1.96112,17900000.0
2007-02-06 04:01:00,1.96113,1.96117,1.96104,1.96117,53600000.0
2007-02-06 04:02:00,1.96123,1.96123,1.96113,1.96119,115499999.0
2007-02-06 04:03:00,1.96118,1.96118,1.9611,1.96112,14300000.0
2007-02-06 04:04:00,1.96101,1.96101,1.9609,1.9609,54800000.0
2007-02-06 04:05:00,1.96093,1.96093,1.96079,1.96092,67099998.0
2007-02-06 04:06:00,1.96079,1.96088,1.9607,1.96082,47200001.0
2007-02-06 04:07:00,1.9608,1.96085,1.96073,1.96073,73100001.0
2007-02-06 04:08:00,1.96087,1.96094,1.96079,1.96094,56100001.0
2007-02-06 04:09:00,1.96095,1.96095,1.96088,1.9609,47100000.0
2007-02-06 04:10:00,1.96085,1.9609,1.96085,1.9609,10800000.0
2007-02-06 04:11:00,1.96092,1.96092,1.96082,1.96086,81300000.0
2007-02-06 04:12:00,1.96091,1.96091,1.96074,1.96074,14700000.0
2007-02-06 04:13:00,1.96077,1.96087,1.96075,1.96075,74199999.0
2007-02-06 04:14:00,1.96082,1.9609,1.96072,1.96072,92900000.0
2007-02-06 04:15:00,1.96088,1.96105,1.96088,1.96105,53500000.0
2007-02-06 04:16:00,1.96098,1.96103,1.96092,1.96092,88899999.0
2007-02-06 04:17:00,1.96094,1.96107,1.96094,1.96095,49700000.0
2007-02-06 04:18:00,1.96093,1.96094,1.96085,1.96094,86100001.0
2007-02-06 04:19:00,1.96094,1.96094,1.96073,1.96079,53400001.0
2007-02-06 04:20:00,1.9608,1.96096,1.9608,1.96089,116099999.0
2007-02-06 04:21:00,1.961,1.96108,1.96089,1.96089,60199999.0
2007-02-06 04:22:00,1.9608,1.9609,1.9608,1.96087,38000000.0
2007-02-06 04:23:00,1.96084,1.96085,1.96076,1.96085,36999999.0
2007-02-06 04:24:00,1.96079,1.96091,1.96078,1.96082,56000000.0
2007-02-06 04:25:00,1.96083,1.96087,1.96083,1.96087,7100000.0
2007-02-06 04:26:00,1.96092,1.961,1.96075,1.96094,158800002.0
2007-02-06 04:27:00,1.9609,1.9609,1.96075,1.96083,61999998.0
2007-02-06 04:28:00,1.96078,1.96085,1.96073,1.96078,121099999.0
2007-02-06 04:29:00,1.96077,1.96084,1.96075,1.96084,91400001.0
2007-02-06 04:30:00,1.96078,1.96078,1.96076,1.96076,10800000.0
2007-02-06 04:31:00,1.9607,1.9607,1.9607,1.9607,5200000.0
2007-02-06 04:32:00,1.96071,1.96082,1.96069,1.96075,72299999.0
2007-02-06 04:33:00,1.9608,1.96085,1.96062,1.96083,110399999.0
2007-02-06 04:34:00,1.9608,1.9608,1.9608,1.9608,17100000.0
2007-02-06 04:35:00,1.96075,1.96085,1.96075,1.96085,40200000.0
2007-02-06 04:36:00,1.96078,1.96083,1.96069,1.96077,62999999.0
2007-02-06 04:37:00,1.96077,1.96084,1.96071,1.9608,54200001.0
2007-02-06 04:38:00,1.9608,1.96085,1.9608,1.96085,46299999.0
2007-02-06 04:39:00,1.96085,1.96085,1.9608,1.9608,5100000.0
2007-02-06 04:40:00,1.96086,1.96086,1.96072,1.96072,33100000.0
2007-02-06 04:41:00,1.96078,1.96087,1.96078,1.96087,6400000.0
2007-02-06 04:42:00,1.9609,1.96095,1.96088,1.96088,63900001.0
2007-02-06 04:43:00,1.96087,1.96094,1.96087,1.96094,107200002.0
2007-02-06 04:44:00,1.96086,1.96089,1.96076,1.96076,54399999.0
2007-02-06 04:45:00,1.96084,1.96084,1.96081,1.96081,6500000.0
2007-02-06 04:46:00,1.96084,1.96094,1.96083,1.96094,63599999.0
2007-02-06 04:47:00,1.96088,1.96095,1.96088,1.9609,47500000.0
2007-02-06 04:48:00,1.96097,1.96102,1.96092,1.96092,60300000.0
2007-02-06 04:49:00,1.96098,1.96099,1.96091,1.96098,101400000.0
2007-02-06 04:50:00,1.9609,1.9609,1.96072,1.96084,46500001.0
2007-02-06 04:51:00,1.96078,1.96085,1.96078,1.96078,29299999.0
2007-02-06 04:52:00,1.96063,1.96066,1.96031,1.96066,90799998.0
2007-02-06 04:53:00,1.96082,1.96086,1.96082,1.96086,8900000.0
2007-02-06 04:54:00,1.96095,1.96095,1.96095,1.96095,6800000.0
2007-02-06 04:55:00,1.961,1.96109,1.96099,1.96107,78400000.0
2007-02-06 04:56:00,1.961,1.96115,1.961,1.961,37299999.0
2007-02-06 04:57:00,1.96108,1.96115,1.96099,1.96099,53100001.0
2007-02-06 04:58:00,1.96087,1.96107,1.96087,1.96107,41400000.0
2007-02-06 04:59:00,1.96113,1.96113,1.96113,1.96113,1600000.0
2007-02-06 05:00:00,1.96117,1.96123,1.96117,1.96118,57000001.0
2007-02-06 05:01:00,1.96127,1.96129,1.96118,1.96118,52100000.0
2007-02-06 05:02:00,1.96117,1.96117,1.96104,1.96104,138400000.0
2007-02-06 05:03:00,1.96108,1.96114,1.96108,1.96114,46299998.0
2007-02-06 05:04:00,1.9612,1.9612,1.9612,1.9612,7600000.0
2007-02-06 05:05:00,1.96118,1.96118,1.96112,1.96112,14800000.0
2007-02-06 05:06:00,1.96097,1.96105,1.96097,1.961,40700000.0
2007-02-06 05:07:00,1.96102,1.96108,1.96096,1.96108,10500000.0
2007-02-06 05:08:00,1.9611,1.9611,1.9611,1.9611,27400001.0
2007-02-06 05:09:00,1.96113,1.96115,1.9611,1.9611,57800001.0
2007-02-06 05:10:00,1.96113,1.96113,1.96102,1.96102,31800001.0
2007-02-06 05:11:00,1.961,1.961,1.961,1.961,19000000.0
2007-02-06 05:12:00,1.96108,1.96112,1.96108,1.96112,5600000.0
2007-02-06 05:13:00,1.9611,1.96111,1.96104,1.96104,40699999.0
2007-02-06 05:14:00,1.96098,1.96105,1.96098,1.961,109800000.0
2007-02-06 05:15:00,1.96088,1.96088,1.96071,1.96085,55200001.0
2007-02-06 05:16:00,1.96088,1.96094,1.96084,1.96087,22300000.0
2007-02-06 05:17:00,1.96093,1.96094,1.96083,1.96083,39300000.0
2007-02-06 05:18:00,1.96083,1.96094,1.96076,1.96079,26700000.0
2007-02-06 05:19:00,1.96074,1.96091,1.96074,1.9609,92300001.0
2007-02-06 05:20:00,1.96084,1.9609,1.96082,1.96082,64799999.0
2007-02-06 05:21:00,1.96069,1.96085,1.96061,1.96061,50700000.0
2007-02-06 05:22:00,1.96088,1.96092,1.96086,1.96087,67600001.0
2007-02-06 05:23:00,1.96092,1.96092,1.9609,1.9609,45400000.0
2007-02-06 05:24:00,1.9609,1.96095,1.96087,1.9609,49600000.0
2007-02-06 05:25:00,1.9609,1.96095,1.9609,1.96095,41600000.0
2007-02-06 05:26:00,1.9609,1.96095,1.96088,1.96093,46200000.0
2007-02-06 05:27:00,1.96097,1.961,1.96093,1.96093,78699998.0
2007-02-06 05:28:00,1.96095,1.96095,1.96088,1.96088,122100000.0
2007-02-06 05:29:00,1.96092,1.96098,1.96091,1.96098,48800000.0
2007-02-06 05:30:00,1.96097,1.96097,1.96088,1.96095,24800000.0
2007-02-06 05:31:00,1.96092,1.96095,1.96092,1.96093,28200000.0
2007-02-06 05:32:00,1.96098,1.96098,1.96092,1.96092,51700000.0
2007-02-06 05:33:00,1.96093,1.96093,1.96085,1.9609,51399999.0
2007-02-06 05:34:00,1.96095,1.96102,1.9607,1.96088,152300000.0
2007-02-06 05:35:00,1.96076,1.96079,1.96076,1.96079,11200000.0
2007-02-06 05:36:00,1.96071,1.96074,1.96067,1.9607,82400000.0
2007-02-06 05:37:00,1.96065,1.96066,1.96062,1.96062,46000000.0
2007-02-06 05:38:00,1.96077,1.96077,1.96073,1.96073,22900001.0
2007-02-06 05:39:00,1.9608,1.96096,1.9608,1.96087,42100000.0
2007-02-06 05:40:00,1.96097,1.96103,1.96088,1.96093,119600001.0
2007-02-06 05:41:00,1.9609,1.96095,1.96085,1.96085,64699998.0
2007-02-06 05:42:00,1.96093,1.96097,1.96093,1.96097,26999999.0
2007-02-06 05:43:00,1.96091,1.96105,1.96086,1.96105,43500001.0
2007-02-06 05:44:00,1.96111,1.96111,1.9609,1.9609,20300000.0
2007-02-06 05:45:00,1.96092,1.96093,1.96059,1.96062,78100000.0
2007-02-06 05:46:00,1.96085,1.9609,1.96085,1.9609,4800000.0
2007-02-06 05:47:00,1.96088,1.96098,1.96087,1.96096,59700000.0
2007-02-06 05:48:00,1.96095,1.96095,1.9609,1.96095,65300000.0
2007-02-06 05:49:00,1.96101,1.96104,1.96092,1.96093,88100000.0
2007-02-06 05:50:00,1.96097,1.96097,1.96097,1.96097,500000.0
2007-02-06 05:51:00,1.9609,1.96097,1.9609,1.96095,11000000.0
2007-02-06 05:52:00,1.9609,1.96095,1.9609,1.96095,45499999.0
2007-02-06 05:53:00,1.96092,1.96101,1.96088,1.96101,40499999.0
2007-02-06 05:54:00,1.96105,1.96105,1.96084,1.96096,30000000.0
2007-02-06 05:55:00,1.96092,1.96104,1.96092,1.961,22000000.0
2007-02-06 05:56:00,1.96096,1.96112,1.96096,1.96108,39700000.0
2007-02-06 05:57:00,1.96113,1.96113,1.96105,1.96107,22100000.0
2007-02-06 05:58:00,1.96108,1.96115,1.96102,1.9611,45900000.0
2007-02-06 05:59:00,1.961,1.961,1.96082,1.96088,83300000.0
2007-02-06 06:00:00,1.96113,1.96113,1.96098,1.96105,35900000.0
2007-02-06 06:01:00,1.96116,1.96116,1.96103,1.96103,43299999.0
2007-02-06 06:02:00,1.96101,1.96104,1.96099,1.96103,29900001.0
2007-02-06 06:03:00,1.9611,1.9611,1.96091,1.96098,54900001.0
2007-02-06 06:04:00,1.96095,1.96095,1.96095,1.96095,3200000.0
2007-02-06 06:05:00,1.96078,1.96101,1.96073,1.96097,94400000.0
2007-02-06 06:06:00,1.96086,1.961,1.96086,1.9609,59800000.0
2007-02-06 06:07:00,1.96103,1.96103,1.96081,1.96087,72899999.0
2007-02-06 06:08:00,1.96094,1.96101,1.96094,1.96101,25900000.0
2007-02-06 06:09:00,1.96097,1.96099,1.96093,1.96098,39800000.0
2007-02-06 06:10:00,1.961,1.96105,1.96095,1.96105,24800000.0
2007-02-06 06:11:00,1.96081,1.9611,1.9608,1.96091,90499998.0
2007-02-06 06:12:00,1.96102,1.96102,1.96089,1.9609,53300000.0
2007-02-06 06:13:00,1.96097,1.96109,1.96084,1.96092,58100001.0
2007-02-06 06:14:00,1.96097,1.96097,1.96088,1.96091,25200000.0
2007-02-06 06:15:00,1.96092,1.96108,1.96092,1.96107,45299999.0
2007-02-06 06:16:00,1.96087,1.96098,1.96069,1.96082,117800001.0
2007-02-06 06:17:00,1.96091,1.96097,1.96087,1.96097,80599999.0
2007-02-06 06:18:00,1.9609,1.96095,1.9609,1.96095,14700000.0
2007-02-06 06:19:00,1.9607,1.96093,1.9607,1.96082,60399998.0
2007-02-06 06:20:00,1.96098,1.96098,1.96093,1.96093,16800000.0
2007-02-06 06:21:00,1.9609,1.96097,1.9609,1.9609,40300001.0
2007-02-06 06:22:00,1.96088,1.96098,1.96088,1.96088,70700001.0
2007-02-06 06:23:00,1.96091,1.96091,1.96085,1.96089,62799998.0
2007-02-06 06:24:00,1.9607,1.96099,1.9606,1.9609,93999998.0
2007-02-06 06:25:00,1.96093,1.96093,1.96073,1.96073,29000000.0
2007-02-06 06:26:00,1.96062,1.9608,1.96062,1.96076,43699999.0
2007-02-06 06:27:00,1.96061,1.96078,1.96048,1.96065,61399999.0
2007-02-06 06:28:00,1.9605,1.96069,1.96043,1.96069,54000000.0
2007-02-06 06:29:00,1.96077,1.96077,1.96077,1.96077,2000000.0
2007-02-06 06:30:00,1.9607,1.96075,1.96065,1.96075,10300000.0
2007-02-06 06:31:00,1.96061,1.96069,1.96057,1.96059,80600000.0
2007-02-06 06:32:00,1.96065,1.96065,1.96048,1.96048,71999999.0
2007-02-06 06:33:00,1.96051,1.96057,1.96051,1.96057,16700000.0
2007-02-06 06:34:00,1.96042,1.9606,1.96026,1.96055,113699999.0
2007-02-06 06:35:00,1.9606,1.9606,1.96055,1.96055,14100000.0
2007-02-06 06:36:00,1.9606,1.96065,1.9606,1.9606,27300000.0
2007-02-06 06:37:00,1.9606,1.9606,1.9606,1.9606,5300000.0
2007-02-06 06:38:00,1.96061,1.96061,1.96059,1.96059,25800000.0
2007-02-06 06:39:00,1.96052,1.96053,1.9604,1.96053,53100000.0
2007-02-06 06:40:00,1.96051,1.96051,1.96046,1.96046,20300000.0
2007-02-06 06:41:00,1.96045,1.96045,1.96038,1.96045,96199998.0
2007-02-06 06:42:00,1.96036,1.96036,1.96016,1.96016,65700000.0
2007-02-06 06:43:00,1.96009,1.96042,1.96009,1.96042,53300001.0
2007-02-06 06:44:00,1.96039,1.96039,1.96032,1.96038,33199999.0
2007-02-06 06:45:00,1.96038,1.96038,1.96025,1.9603,41600001.0
2007-02-06 06:46:00,1.96035,1.96035,1.96025,1.96032,70399998.0
2007-02-06 06:47:00,1.95998,1.9603,1.95997,1.96019,56900000.0
2007-02-06 06:48:00,1.96038,1.96051,1.96038,1.96051,41900001.0
2007-02-06 06:49:00,1.96051,1.9606,1.96046,1.96055,49300000.0
2007-02-06 06:50:00,1.9605,1.9605,1.9605,1.9605,10000000.0
2007-02-06 06:51:00,1.96052,1.96063,1.96048,1.96052,117400002.0
2007-02-06 06:52:00,1.96054,1.96062,1.96029,1.96029,27800000.0
2007-02-06 06:53:00,1.96053,1.96053,1.96046,1.96046,45600000.0
2007-02-06 06:54:00,1.96057,1.96063,1.96053,1.96063,55200001.0
2007-02-06 06:55:00,1.9606,1.9606,1.9606,1.9606,300000.0
2007-02-06 06:56:00,1.96051,1.96059,1.96051,1.96059,44399999.0
2007-02-06 06:57:00,1.9605,1.9605,1.9605,1.9605,16299999.0
2007-02-06 06:58:00,1.96048,1.96048,1.96006,1.9604,92799999.0
2007-02-06 06:59:00,1.9605,1.96053,1.9604,1.9604,32700000.0
2007-02-06 07:00:00,1.96057,1.96057,1.96031,1.96036,49400000.0
2007-02-06 07:01:00,1.96047,1.96055,1.9604,1.96045,62600000.0
2007-02-06 07:02:00,1.96053,1.96055,1.96053,1.96055,6200000.0
2007-02-06 07:03:00,1.9605,1.96062,1.9605,1.96051,105000000.0
2007-02-06 07:04:00,1.96055,1.96055,1.9605,1.9605,29299999.0
2007-02-06 07:05:00,1.96039,1.96044,1.96026,1.96037,49000001.0
2007-02-06 07:06:00,1.96033,1.96038,1.96024,1.96038,121000000.0
2007-02-06 07:07:00,1.96038,1.96057,1.96028,1.96046,68100000.0
2007-02-06 07:08:00,1.96033,1.96057,1.9602,1.96049,100000002.0
2007-02-06 07:09:00,1.96033,1.96051,1.96017,1.96045,74700000.0
2007-02-06 07:10:00,1.9605,1.96055,1.9605,1.96055,42399999.0
2007-02-06 07:11:00,1.96047,1.96049,1.96011,1.96037,71300000.0
2007-02-06 07:12:00,1.96052,1.96057,1.96045,1.96047,63500000.0
2007-02-06 07:13:00,1.96053,1.96065,1.9605,1.9605,81800000.0
2007-02-06 07:14:00,1.96043,1.96056,1.96041,1.96043,65900000.0
2007-02-06 07:15:00,1.96018,1.96037,1.96004,1.96013,77100001.0
2007-02-06 07:16:00,1.96006,1.96052,1.96006,1.96048,70299999.0
2007-02-06 07:17:00,1.96034,1.96044,1.96018,1.96031,22000000.0
2007-02-06 07:18:00,1.9604,1.9604,1.9604,1.9604,41499999.0
2007-02-06 07:19:00,1.96038,1.96044,1.96034,1.96037,31500000.0
2007-02-06 07:20:00,1.96038,1.96044,1.96029,1.96037,75300000.0
2007-02-06 07:21:00,1.96027,1.96028,1.96018,1.96018,95199998.0
2007-02-06 07:22:00,1.96001,1.96001,1.95987,1.95993,38700001.0
2007-02-06 07:23:00,1.95995,1.95995,1.9599,1.9599,5700000.0
2007-02-06 07:24:00,1.9599,1.95995,1.95985,1.9599,47800000.0
2007-02-06 07:25:00,1.95988,1.95992,1.95976,1.95987,42100000.0
2007-02-06 07:26:00,1.95995,1.96005,1.95985,1.9599,90999999.0
2007-02-06 07:27:00,1.95981,1.95999,1.95981,1.95988,83500000.0
2007-02-06 07:28:00,1.95996,1.96002,1.95996,1.96002,6500000.0
2007-02-06 07:29:00,1.96012,1.96019,1.96009,1.96009,53999999.0
2007-02-06 07:30:00,1.96015,1.96015,1.9601,1.9601,14900000.0
2007-02-06 07:31:00,1.9601,1.96017,1.96009,1.96009,35300000.0
2007-02-06 07:32:00,1.96005,1.96012,1.96005,1.96009,101799997.0
2007-02-06 07:33:00,1.95995,1.96019,1.95995,1.96015,54499999.0
2007-02-06 07:34:00,1.9601,1.96015,1.96007,1.9601,134500000.0
2007-02-06 07:35:00,1.96012,1.96012,1.95992,1.95992,60600000.0
2007-02-06 07:36:00,1.95993,1.95993,1.95985,1.95988,18500000.0
2007-02-06 07:37:00,1.9599,1.9599,1.9599,1.9599,18599999.0
2007-02-06 07:38:00,1.95981,1.95985,1.95981,1.95985,18600000.0
2007-02-06 07:39:00,1.95966,1.95966,1.95964,1.95964,21000001.0
2007-02-06 07:40:00,1.95953,1.95953,1.95918,1.95918,21200000.0
2007-02-06 07:41:00,1.95921,1.95931,1.95917,1.95921,46200000.0
2007-02-06 07:42:00,1.95927,1.95943,1.95927,1.95934,52300000.0
2007-02-06 07:43:00,1.95946,1.95946,1.95936,1.95939,92499997.0
2007-02-06 07:44:00,1.95944,1.9596,1.95944,1.9596,23400000.0
2007-02-06 07:45:00,1.95942,1.95942,1.95922,1.95922,19000000.0
2007-02-06 07:46:00,1.95926,1.95946,1.95925,1.95933,98199999.0
2007-02-06 07:47:00,1.95926,1.95929,1.95922,1.95929,37000001.0
2007-02-06 07:48:00,1.95942,1.95942,1.95936,1.95936,10200000.0
2007-02-06 07:49:00,1.9594,1.95948,1.9594,1.95945,68300001.0
2007-02-06 07:50:00,1.95938,1.95938,1.95934,1.95934,7500000.0
2007-02-06 07:51:00,1.9594,1.95949,1.9594,1.95947,75600001.0
2007-02-06 07:52:00,1.95945,1.95945,1.95945,1.95945,2400000.0
2007-02-06 07:53:00,1.95938,1.95942,1.95934,1.95934,39700001.0
2007-02-06 07:54:00,1.95938,1.95938,1.9593,1.95931,22400000.0
2007-02-06 07:55:00,1.95931,1.95932,1.95919,1.95922,36300000.0
2007-02-06 07:56:00,1.95926,1.95935,1.95922,1.95922,72499999.0
2007-02-06 07:57:00,1.9592,1.9592,1.9592,1.9592,17200000.0
2007-02-06 07:58:00,1.95922,1.95947,1.95922,1.95947,42399999.0
2007-02-06 07:59:00,1.95945,1.95945,1.95931,1.95943,22800000.0
2007-02-06 08:00:00,1.95941,1.95941,1.95927,1.9593,47300000.0
2007-02-06 08:01:00,1.95932,1.95932,1.95914,1.95914,132700001.0
2007-02-06 08:02:00,1.95917,1.9592,1.95913,1.95918,39500000.0
2007-02-06 08:03:00,1.95923,1.95932,1.95916,1.95924,81300000.0
2007-02-06 08:04:00,1.95927,1.95942,1.95923,1.95942,44200000.0
2007-02-06 08:05:00,1.95947,1.95947,1.95927,1.95936,85500000.0
2007-02-06 08:06:00,1.95926,1.95932,1.95926,1.95932,12400000.0
2007-02-06 08:07:00,1.9592,1.95925,1.95918,1.9592,66000000.0
2007-02-06 08:08:00,1.95918,1.95938,1.9591,1.95938,37250000.0
2007-02-06 08:09:00,1.95936,1.95943,1.9593,1.95943,66900001.0
2007-02-06 08:10:00,1.95939,1.95939,1.95926,1.95928,53300000.0
2007-02-06 08:11:00,1.95903,1.95916,1.95882,1.95912,97450000.0
2007-02-06 08:12:00,1.95918,1.95921,1.95912,1.95912,87900001.0
2007-02-06 08:13:00,1.95912,1.95921,1.95912,1.95916,21300000.0
2007-02-06 08:14:00,1.95922,1.95927,1.95917,1.95917,52300000.0
2007-02-06 08:15:00,1.95928,1.95942,1.95914,1.95942,72200000.0
2007-02-06 08:16:00,1.95933,1.9594,1.9593,1.95936,109800001.0
2007-02-06 08:17:00,1.95932,1.95935,1.95922,1.95922,43300001.0
2007-02-06 08:18:00,1.9592,1.95925,1.95915,1.95915,22300000.0
2007-02-06 08:19:00,1.9592,1.95925,1.95918,1.95925,64800000.0
2007-02-06 08:20:00,1.95927,1.9593,1.95919,1.95919,88599999.0
2007-02-06 08:21:00,1.95912,1.95923,1.95909,1.95909,70900000.0
2007-02-06 08:22:00,1.95906,1.95906,1.95878,1.95896,30800000.0
2007-02-06 08:23:00,1.95904,1.95929,1.95904,1.9592,94900003.0
2007-02-06 08:24:00,1.95919,1.95919,1.95906,1.95917,14900000.0
2007-02-06 08:25:00,1.95918,1.95924,1.95917,1.95918,112599999.0
2007-02-06 08:26:00,1.95911,1.95913,1.95901,1.95905,126200003.0
2007-02-06 08:27:00,1.95907,1.9592,1.95907,1.9591,74000001.0
2007-02-06 08:28:00,1.95903,1.95916,1.95893,1.95893,80199999.0
2007-02-06 08:29:00,1.95888,1.95888,1.95882,1.95882,49400000.0
2007-02-06 08:30:00,1.9588,1.9589,1.9588,1.95887,41700000.0
2007-02-06 08:31:00,1.95889,1.95903,1.95889,1.95903,59000000.0
2007-02-06 08:32:00,1.95902,1.95902,1.9589,1.95891,16900000.0
2007-02-06 08:33:00,1.95898,1.959,1.95896,1.959,30400000.0
2007-02-06 08:34:00,1.95894,1.95899,1.95891,1.95892,40300001.0
2007-02-06 08:35:00,1.95902,1.95902,1.95882,1.95882,31700000.0
2007-02-06 08:36:00,1.95899,1.95919,1.95899,1.95919,10200000.0
2007-02-06 08:37:00,1.95929,1.95942,1.95922,1.95922,39100000.0
2007-02-06 08:38:00,1.95918,1.95925,1.95913,1.95925,31600000.0
2007-02-06 08:39:00,1.9592,1.9592,1.95908,1.95909,27000000.0
2007-02-06 08:40:00,1.95905,1.95914,1.959,1.95903,137299999.0
2007-02-06 08:41:00,1.95909,1.95919,1.95909,1.9591,148500000.0
2007-02-06 08:42:00,1.95913,1.95913,1.95901,1.95913,80699999.0
2007-02-06 08:43:00,1.95915,1.95915,1.95902,1.95908,75000001.0
2007-02-06 08:44:00,1.95907,1.95907,1.959,1.959,9900000.0
2007-02-06 08:45:00,1.95905,1.95905,1.95889,1.95897,39300001.0
2007-02-06 08:46:00,1.959,1.95904,1.95897,1.95898,37000000.0
2007-02-06 08:47:00,1.95895,1.95895,1.9589,1.9589,41000000.0
2007-02-06 08:48:00,1.95893,1.95893,1.95878,1.95878,79299999.0
2007-02-06 08:49:00,1.95903,1.95917,1.959,1.95907,38300000.0
2007-02-06 08:50:00,1.95908,1.95917,1.95907,1.95909,88900000.0
2007-02-06 08:51:00,1.959,1.959,1.95894,1.95895,30100000.0
2007-02-06 08:52:00,1.95892,1.9591,1.95892,1.9591,56500000.0
2007-02-06 08:53:00,1.9591,1.9591,1.95902,1.95902,10500000.0
2007-02-06 08:54:00,1.95899,1.95903,1.95895,1.95896,43300000.0
2007-02-06 08:55:00,1.95903,1.95913,1.95902,1.95913,58500001.0
2007-02-06 08:56:00,1.95915,1.9592,1.95905,1.95905,62000000.0
2007-02-06 08:57:00,1.95913,1.95918,1.95903,1.95917,62300000.0
2007-02-06 08:58:00,1.9592,1.95928,1.9592,1.95928,87000000.0
2007-02-06 08:59:00,1.95933,1.95935,1.9593,1.95935,78500000.0
2007-02-06 09:00:00,1.95936,1.95936,1.95925,1.95931,56800000.0
2007-02-06 09:01:00,1.95947,1.95981,1.95947,1.95981,92499999.0
2007-02-06 09:02:00,1.95998,1.96005,1.95996,1.96005,93700001.0
2007-02-06 09:03:00,1.96012,1.96015,1.96006,1.96015,52099999.0
2007-02-06 09:04:00,1.96008,1.96028,1.96003,1.96022,118600000.0
2007-02-06 09:05:00,1.96028,1.96039,1.96024,1.96027,72200000.0
2007-02-06 09:06:00,1.96042,1.96061,1.96042,1.96057,30600000.0
2007-02-06 09:07:00,1.96046,1.96047,1.96035,1.96035,82900001.0
2007-02-06 09:08:00,1.96046,1.9606,1.96032,1.96032,110300000.0
2007-02-06 09:09:00,1.96049,1.96054,1.96035,1.96045,57000001.0
2007-02-06 09:10:00,1.96054,1.96064,1.96049,1.96055,86699999.0
2007-02-06 09:11:00,1.96052,1.96057,1.96046,1.96046,24400000.0
2007-02-06 09:12:00,1.96047,1.9605,1.96028,1.9603,36470000.0
2007-02-06 09:13:00,1.96027,1.96028,1.95973,1.95981,108399999.0
2007-02-06 09:14:00,1.9597,1.95984,1.95933,1.95949,66399999.0
2007-02-06 09:15:00,1.95953,1.95953,1.95936,1.95945,82169999.0
2007-02-06 09:16:00,1.95935,1.95948,1.95935,1.95944,42499999.0
2007-02-06 09:17:00,1.9595,1.95961,1.9595,1.95954,56300000.0
2007-02-06 09:18:00,1.95955,1.95963,1.95955,1.95963,10900000.0
2007-02-06 09:19:00,1.95966,1.95976,1.95966,1.95976,18600000.0
2007-02-06 09:20:00,1.95985,1.95997,1.95985,1.95995,32800001.0
2007-02-06 09:21:00,1.96005,1.96015,1.96005,1.96013,53999998.0
2007-02-06 09:22:00,1.96003,1.96018,1.96003,1.96018,79899999.0
2007-02-06 09:23:00,1.96014,1.96025,1.96003,1.96025,70300001.0
2007-02-06 09:24:00,1.96029,1.96034,1.96029,1.96031,51600002.0
2007-02-06 09:25:00,1.96025,1.96042,1.96025,1.96035,84400000.0
2007-02-06 09:26:00,1.96042,1.96074,1.96038,1.96074,64100000.0
2007-02-06 09:27:00,1.96075,1.96075,1.96072,1.96072,40100000.0
2007-02-06 09:28:00,1.96065,1.96065,1.96048,1.96048,74600000.0
2007-02-06 09:29:00,1.96045,1.96045,1.96027,1.96043,107200000.0
2007-02-06 09:30:00,1.96042,1.96068,1.96042,1.96068,79400000.0
2007-02-06 09:31:00,1.96073,1.9612,1.96073,1.9612,120900001.0
2007-02-06 09:32:00,1.96121,1.96126,1.96121,1.96126,43800000.0
2007-02-06 09:33:00,1.96125,1.96132,1.96125,1.96128,49900000.0
2007-02-06 09:34:00,1.96129,1.96134,1.96123,1.96133,82400000.0
2007-02-06 09:35:00,1.96128,1.96133,1.96121,1.96133,56400002.0
2007-02-06 09:36:00,1.96139,1.96155,1.96137,1.96148,89499999.0
2007-02-06 09:37:00,1.96145,1.96156,1.96143,1.96147,97400002.0
2007-02-06 09:38:00,1.96148,1.96156,1.96141,1.96153,87699999.0
2007-02-06 09:39:00,1.96135,1.96149,1.9613,1.9613,47400000.0
2007-02-06 09:40:00,1.96124,1.96158,1.96124,1.9615,49300000.0
2007-02-06 09:41:00,1.96143,1.96154,1.96131,1.96131,48400001.0
2007-02-06 09:42:00,1.96168,1.9617,1.96148,1.9615,40200000.0
2007-02-06 09:43:00,1.96149,1.96162,1.96149,1.96155,37400000.0
2007-02-06 09:44:00,1.96158,1.96158,1.9614,1.96145,86500001.0
2007-02-06 09:45:00,1.9614,1.9616,1.9614,1.9616,35000001.0
2007-02-06 09:46:00,1.96183,1.96211,1.96183,1.96207,30500000.0
2007-02-06 09:47:00,1.96202,1.96208,1.96197,1.96208,57649998.0
2007-02-06 09:48:00,1.96217,1.9622,1.96187,1.96187,87500001.0
2007-02-06 09:49:00,1.96182,1.96184,1.96173,1.96173,34950000.0
2007-02-06 09:50:00,1.96186,1.96199,1.96181,1.96194,48999999.0
2007-02-06 09:51:00,1.96211,1.96216,1.96196,1.96216,52800000.0
2007-02-06 09:52:00,1.96201,1.96201,1.96181,1.96181,62400000.0
2007-02-06 09:53:00,1.96179,1.96179,1.96174,1.96174,8300000.0
2007-02-06 09:54:00,1.9615,1.96162,1.96138,1.96157,27100000.0
2007-02-06 09:55:00,1.96163,1.96177,1.96148,1.96168,49800000.0
2007-02-06 09:56:00,1.9617,1.96175,1.96159,1.96171,50900001.0
2007-02-06 09:57:00,1.96177,1.96178,1.96173,1.96175,55200001.0
2007-02-06 09:58:00,1.96185,1.96185,1.96179,1.9618,21400000.0
2007-02-06 09:59:00,1.96176,1.9619,1.96176,1.96185,83199999.0
2007-02-06 10:00:00,1.96194,1.96207,1.96194,1.96194,26800000.0
2007-02-06 10:01:00,1.96202,1.96224,1.96202,1.96224,75600000.0
2007-02-06 10:02:00,1.96238,1.96321,1.96238,1.96321,28600001.0
2007-02-06 10:03:00,1.9636,1.96394,1.96358,1.96376,50100000.0
2007-02-06 10:04:00,1.9638,1.9638,1.96364,1.9637,87099999.0
2007-02-06 10:05:00,1.96372,1.96372,1.96335,1.96335,70800000.0
2007-02-06 10:06:00,1.96328,1.96328,1.963,1.963,42500000.0
2007-02-06 10:07:00,1.96308,1.96321,1.96307,1.96318,77500000.0
2007-02-06 10:08:00,1.96312,1.96312,1.96289,1.96295,27400000.0
2007-02-06 10:09:00,1.9628,1.96285,1.96257,1.96257,128699998.0
2007-02-06 10:10:00,1.96248,1.9626,1.96244,1.96259,43500000.0
2007-02-06 10:11:00,1.96241,1.96265,1.96241,1.96265,79200000.0
2007-02-06 10:12:00,1.9626,1.96269,1.96259,1.96268,76400000.0
2007-02-06 10:13:00,1.96258,1.96259,1.96256,1.96259,35000000.0
2007-02-06 10:14:00,1.96247,1.96256,1.96235,1.96235,87400000.0
2007-02-06 10:15:00,1.96237,1.96237,1.96229,1.96237,114099997.0
2007-02-06 10:16:00,1.96238,1.96249,1.96237,1.96247,62900000.0
2007-02-06 10:17:00,1.9624,1.96244,1.9624,1.96244,44000000.0
2007-02-06 10:18:00,1.96243,1.9628,1.96243,1.9628,64000000.0
2007-02-06 10:19:00,1.96273,1.96285,1.96272,1.96285,56700001.0
2007-02-06 10:20:00,1.96277,1.96287,1.96276,1.9628,28800000.0
2007-02-06 10:21:00,1.96277,1.96277,1.96257,1.96274,62400000.0
2007-02-06 10:22:00,1.96274,1.96292,1.96274,1.96292,51800000.0
2007-02-06 10:23:00,1.96291,1.96291,1.96227,1.96227,103600001.0
2007-02-06 10:24:00,1.96234,1.96245,1.96234,1.96245,16700000.0
2007-02-06 10:25:00,1.9624,1.9624,1.96213,1.96219,79100001.0
2007-02-06 10:26:00,1.96213,1.96217,1.96213,1.96216,94599999.0
2007-02-06 10:27:00,1.96219,1.96226,1.96205,1.96212,83399999.0
2007-02-06 10:28:00,1.96211,1.9623,1.9621,1.9623,79399997.0
2007-02-06 10:29:00,1.9623,1.96248,1.96228,1.96235,44200000.0
2007-02-06 10:30:00,1.96243,1.96254,1.96243,1.96249,44700000.0
2007-02-06 10:31:00,1.9625,1.9625,1.96232,1.96245,40300001.0
2007-02-06 10:32:00,1.96235,1.96242,1.96227,1.96231,152299997.0
2007-02-06 10:33:00,1.96228,1.96236,1.96225,1.9623,45150000.0
2007-02-06 10:34:00,1.96226,1.96238,1.96226,1.96237,67800001.0
2007-02-06 10:35:00,1.96234,1.96234,1.96223,1.96223,22700000.0
2007-02-06 10:36:00,1.96222,1.96228,1.96211,1.96222,28900000.0
2007-02-06 10:37:00,1.96217,1.96242,1.96216,1.96242,92800000.0
2007-02-06 10:38:00,1.96243,1.96243,1.96222,1.96222,40500000.0
2007-02-06 10:39:00,1.96214,1.96244,1.96214,1.96237,33700000.0
2007-02-06 10:40:00,1.96252,1.96252,1.96224,1.96233,38400000.0
2007-02-06 10:41:00,1.96221,1.96235,1.96218,1.96218,28100000.0
2007-02-06 10:42:00,1.96227,1.9623,1.96223,1.96223,57700000.0
2007-02-06 10:43:00,1.96224,1.96241,1.96224,1.9624,120200000.0
2007-02-06 10:44:00,1.96244,1.96273,1.96241,1.96273,51800000.0
2007-02-06 10:45:00,1.96286,1.96298,1.96282,1.96292,34200000.0
2007-02-06 10:46:00,1.96275,1.96275,1.96258,1.96261,70300002.0
2007-02-06 10:47:00,1.96263,1.96265,1.96243,1.96243,35700000.0
2007-02-06 10:48:00,1.96229,1.96236,1.96229,1.96236,11500000.0
2007-02-06 10:49:00,1.96252,1.96284,1.96252,1.96284,15600000.0
2007-02-06 10:50:00,1.96281,1.96288,1.96274,1.96274,24700000.0
2007-02-06 10:51:00,1.96287,1.96295,1.96273,1.96287,127299998.0
2007-02-06 10:52:00,1.96277,1.96278,1.96258,1.96258,49900000.0
2007-02-06 10:53:00,1.96249,1.96249,1.96238,1.96243,92000000.0
2007-02-06 10:54:00,1.96252,1.96264,1.96243,1.96259,56900000.0
2007-02-06 10:55:00,1.96261,1.96261,1.9624,1.96256,69000001.0
2007-02-06 10:56:00,1.96259,1.96273,1.96249,1.96273,147699999.0
2007-02-06 10:57:00,1.96274,1.96311,1.96273,1.96298,130200002.0
2007-02-06 10:58:00,1.96293,1.96317,1.96289,1.96302,126400002.0
2007-02-06 10:59:00,1.96303,1.96336,1.96303,1.96327,99199999.0
2007-02-06 11:00:00,1.9632,1.9632,1.96296,1.963,32600000.0
2007-02-06 11:01:00,1.96281,1.96294,1.96275,1.96283,58100000.0
2007-02-06 11:02:00,1.96294,1.96294,1.96255,1.96264,77000001.0
2007-02-06 11:03:00,1.96266,1.96277,1.9626,1.96277,42400000.0
2007-02-06 11:04:00,1.96267,1.96267,1.96224,1.96224,85100001.0
2007-02-06 11:05:00,1.96227,1.96238,1.96217,1.9622,135500001.0
2007-02-06 11:06:00,1.96235,1.96237,1.96199,1.96199,34400000.0
2007-02-06 11:07:00,1.96197,1.96203,1.96192,1.96202,102499998.0
2007-02-06 11:08:00,1.96207,1.9621,1.96183,1.96183,106700000.0
2007-02-06 11:09:00,1.9617,1.9617,1.96127,1.96127,29600000.0
2007-02-06 11:10:00,1.96136,1.96175,1.96136,1.96175,76299999.0
2007-02-06 11:11:00,1.96177,1.96177,1.96143,1.96147,11800000.0
2007-02-06 11:12:00,1.96145,1.96147,1.96133,1.96141,29700000.0
2007-02-06 11:13:00,1.96152,1.96172,1.96152,1.96172,58600001.0
2007-02-06 11:14:00,1.96172,1.96178,1.96172,1.96178,13900000.0
2007-02-06 11:15:00,1.96175,1.96175,1.96161,1.96169,32200000.0
2007-02-06 11:16:00,1.96165,1.9617,1.9616,1.9616,96500001.0
2007-02-06 11:17:00,1.96153,1.96169,1.96153,1.9616,41900000.0
2007-02-06 11:18:00,1.96162,1.96163,1.9615,1.96161,44200000.0
2007-02-06 11:19:00,1.96151,1.96164,1.96149,1.96159,93300001.0
2007-02-06 11:20:00,1.9617,1.96178,1.9617,1.9617,71900001.0
2007-02-06 11:21:00,1.96167,1.96178,1.96167,1.96178,58300000.0
2007-02-06 11:22:00,1.9618,1.96192,1.96177,1.96188,99000001.0
2007-02-06 11:23:00,1.96189,1.96189,1.96182,1.96182,46899999.0
2007-02-06 11:24:00,1.9618,1.9618,1.96167,1.96179,81500001.0
2007-02-06 11:25:00,1.96168,1.96178,1.96162,1.96169,41600000.0
2007-02-06 11:26:00,1.96179,1.96194,1.96178,1.96192,36200000.0
2007-02-06 11:27:00,1.96206,1.96256,1.96206,1.96248,15600000.0
2007-02-06 11:28:00,1.96259,1.96277,1.96258,1.96277,26100000.0
2007-02-06 11:29:00,1.96273,1.96273,1.96246,1.96249,105200000.0
2007-02-06 11:30:00,1.96232,1.96238,1.96218,1.96238,74000000.0
2007-02-06 11:31:00,1.96242,1.96248,1.96229,1.9624,50700000.0
2007-02-06 11:32:00,1.96238,1.96248,1.96235,1.96248,52800000.0
2007-02-06 11:33:00,1.96228,1.96228,1.96194,1.96205,43699999.0
2007-02-06 11:34:00,1.96207,1.96211,1.96197,1.96205,51000000.0
2007-02-06 11:35:00,1.96201,1.96212,1.96194,1.96212,46900000.0
2007-02-06 11:36:00,1.96204,1.96219,1.96204,1.96217,100099998.0
2007-02-06 11:37:00,1.96215,1.96216,1.96199,1.96216,87900001.0
2007-02-06 11:38:00,1.96227,1.96232,1.96218,1.96222,72300000.0
2007-02-06 11:39:00,1.96232,1.96239,1.96225,1.96225,17300000.0
2007-02-06 11:40:00,1.96222,1.96247,1.96222,1.96247,81800001.0
2007-02-06 11:41:00,1.9625,1.9625,1.96238,1.96238,30900001.0
2007-02-06 11:42:00,1.96238,1.9624,1.96226,1.96233,63100000.0
2007-02-06 11:43:00,1.96234,1.96238,1.9623,1.96234,39000000.0
2007-02-06 11:44:00,1.96245,1.96251,1.96241,1.96247,77200001.0
2007-02-06 11:45:00,1.96246,1.96253,1.96243,1.96248,50200000.0
2007-02-06 11:46:00,1.96248,1.96253,1.96245,1.9625,71700000.0
2007-02-06 11:47:00,1.96258,1.96267,1.96256,1.96267,127299997.0
2007-02-06 11:48:00,1.96272,1.96348,1.96272,1.96348,110099998.0
2007-02-06 11:49:00,1.96342,1.96366,1.96342,1.96366,27800000.0
2007-02-06 11:50:00,1.96372,1.96397,1.96372,1.96395,135300001.0
2007-02-06 11:51:00,1.96393,1.96414,1.96388,1.96409,48000000.0
2007-02-06 11:52:00,1.96408,1.9651,1.96406,1.9651,60400000.0
2007-02-06 11:53:00,1.96496,1.9651,1.96485,1.96495,77600000.0
2007-02-06 11:54:00,1.96487,1.96505,1.96465,1.96465,76500000.0
2007-02-06 11:55:00,1.96463,1.96463,1.96454,1.96458,49900002.0
2007-02-06 11:56:00,1.96445,1.96445,1.9644,1.9644,13700000.0
2007-02-06 11:57:00,1.9642,1.9644,1.96409,1.9644,57100000.0
2007-02-06 11:58:00,1.96439,1.96475,1.96439,1.96458,74799998.0
2007-02-06 11:59:00,1.96457,1.96458,1.96445,1.9645,101999999.0
2007-02-06 12:00:00,1.96446,1.96502,1.9644,1.96502,141900001.0
2007-02-06 12:01:00,1.96516,1.96543,1.96502,1.96502,95600000.0
2007-02-06 12:02:00,1.96492,1.96509,1.96487,1.96487,69000001.0
2007-02-06 12:03:00,1.96488,1.96516,1.96488,1.96516,35000000.0
2007-02-06 12:04:00,1.9653,1.96534,1.96517,1.96523,102900001.0
2007-02-06 12:05:00,1.96525,1.96525,1.96496,1.9652,40800000.0
2007-02-06 12:06:00,1.9651,1.96515,1.96506,1.96513,46100000.0
2007-02-06 12:07:00,1.96517,1.96531,1.96514,1.96531,44200000.0
2007-02-06 12:08:00,1.9652,1.96525,1.96517,1.96525,78099999.0
2007-02-06 12:09:00,1.96522,1.96522,1.965,1.96504,62200000.0
2007-02-06 12:10:00,1.96507,1.96513,1.9649,1.96505,98700001.0
2007-02-06 12:11:00,1.96498,1.96555,1.96498,1.96551,67399998.0
2007-02-06 12:12:00,1.96555,1.9657,1.96555,1.96561,43400000.0
2007-02-06 12:13:00,1.96584,1.96626,1.96582,1.96617,50100001.0
2007-02-06 12:14:00,1.96617,1.96631,1.96606,1.96617,110899999.0
2007-02-06 12:15:00,1.96624,1.96628,1.96605,1.96605,52299999.0
2007-02-06 12:16:00,1.96597,1.96597,1.96574,1.96585,74800001.0
2007-02-06 12:17:00,1.9658,1.9658,1.96565,1.96576,49199999.0
2007-02-06 12:18:00,1.96578,1.96578,1.96572,1.96572,19000000.0
2007-02-06 12:19:00,1.96579,1.96587,1.96572,1.96575,109700001.0
2007-02-06 12:20:00,1.96587,1.96615,1.96579,1.96615,79799999.0
2007-02-06 12:21:00,1.96633,1.96736,1.96633,1.96721,107900000.0
2007-02-06 12:22:00,1.9671,1.9671,1.96674,1.96674,49000000.0
2007-02-06 12:23:00,1.9667,1.96681,1.96658,1.96664,60600000.0
2007-02-06 12:24:00,1.96658,1.96663,1.96653,1.96658,40800000.0
2007-02-06 12:25:00,1.96657,1.96657,1.96646,1.9665,34600001.0
2007-02-06 12:26:00,1.96651,1.96673,1.9664,1.96673,87300001.0
2007-02-06 12:27:00,1.96685,1.96694,1.96659,1.96664,40000000.0
2007-02-06 12:28:00,1.96664,1.96664,1.96642,1.96648,57600000.0
2007-02-06 12:29:00,1.96653,1.96655,1.96638,1.96655,87400001.0
2007-02-06 12:30:00,1.96656,1.96669,1.96653,1.96657,88800000.0
2007-02-06 12:31:00,1.96651,1.96662,1.9665,1.96662,142000002.0
2007-02-06 12:32:00,1.96664,1.96667,1.96656,1.96656,96999999.0
2007-02-06 12:33:00,1.96663,1.96667,1.96649,1.9666,92800001.0
2007-02-06 12:34:00,1.9666,1.96666,1.96656,1.96657,48700000.0
2007-02-06 12:35:00,1.96661,1.96683,1.96655,1.96672,73000000.0
2007-02-06 12:36:00,1.96657,1.96661,1.96637,1.96641,67799999.0
2007-02-06 12:37:00,1.96627,1.96648,1.96625,1.96627,48700000.0
2007-02-06 12:38:00,1.9663,1.9663,1.96609,1.96622,93400001.0
2007-02-06 12:39:00,1.9661,1.9661,1.96601,1.96604,42099999.0
2007-02-06 12:40:00,1.96605,1.96618,1.96599,1.96615,125999999.0
2007-02-06 12:41:00,1.96611,1.96622,1.96602,1.96615,92100002.0
2007-02-06 12:42:00,1.96616,1.96621,1.96612,1.96612,48800001.0
2007-02-06 12:43:00,1.96611,1.96613,1.96601,1.96612,92400001.0
2007-02-06 12:44:00,1.96602,1.96608,1.96591,1.96596,49700000.0
2007-02-06 12:45:00,1.96608,1.96612,1.96603,1.96603,94400001.0
2007-02-06 12:46:00,1.96599,1.966,1.96595,1.96597,19700000.0
2007-02-06 12:47:00,1.96591,1.96591,1.96572,1.96572,90899998.0
2007-02-06 12:48:00,1.96572,1.9658,1.96571,1.96571,55500000.0
2007-02-06 12:49:00,1.96566,1.96566,1.96549,1.96549,65999998.0
2007-02-06 12:50:00,1.9656,1.96565,1.96549,1.96565,59100000.0
2007-02-06 12:51:00,1.96559,1.96559,1.96531,1.96534,89550001.0
2007-02-06 12:52:00,1.96535,1.96551,1.96531,1.9654,84600000.0
2007-02-06 12:53:00,1.96534,1.96536,1.96519,1.9653,69900000.0
2007-02-06 12:54:00,1.96532,1.96545,1.96508,1.96519,55000000.0
2007-02-06 12:55:00,1.96531,1.9657,1.96531,1.96556,57400000.0
2007-02-06 12:56:00,1.96557,1.96568,1.96553,1.96553,25800000.0
2007-02-06 12:57:00,1.9655,1.9655,1.96533,1.96538,38000000.0
2007-02-06 12:58:00,1.96552,1.96568,1.96552,1.96561,40600000.0
2007-02-06 12:59:00,1.96532,1.96556,1.96532,1.96551,40399999.0
2007-02-06 13:00:00,1.96548,1.96557,1.96545,1.96548,130000001.0
2007-02-06 13:01:00,1.96533,1.9657,1.96533,1.9657,80200002.0
2007-02-06 13:02:00,1.96574,1.96594,1.96574,1.96592,97200000.0
2007-02-06 13:03:00,1.96613,1.96638,1.96613,1.96632,49499999.0
2007-02-06 13:04:00,1.96621,1.96621,1.96603,1.96608,75599999.0
2007-02-06 13:05:00,1.96599,1.96611,1.96599,1.96605,76500001.0
2007-02-06 13:06:00,1.96612,1.96621,1.96591,1.96604,51900000.0
2007-02-06 13:07:00,1.96622,1.96631,1.9662,1.96628,128799999.0
2007-02-06 13:08:00,1.96623,1.96625,1.96611,1.96625,88599999.0
2007-02-06 13:09:00,1.96618,1.96618,1.96605,1.96608,90499999.0
2007-02-06 13:10:00,1.9661,1.9661,1.96602,1.96602,82600000.0
2007-02-06 13:11:00,1.96618,1.96666,1.96618,1.96666,37300000.0
2007-02-06 13:12:00,1.9666,1.96678,1.96643,1.96676,44900000.0
2007-02-06 13:13:00,1.96655,1.96681,1.96655,1.96676,90000001.0
2007-02-06 13:14:00,1.96669,1.96705,1.96669,1.96696,40200000.0
2007-02-06 13:15:00,1.96692,1.967,1.96661,1.9667,108800001.0
2007-02-06 13:16:00,1.96672,1.96696,1.96672,1.96696,59399999.0
2007-02-06 13:17:00,1.96707,1.96737,1.96703,1.96737,47200000.0
2007-02-06 13:18:00,1.96741,1.96741,1.96711,1.96711,28000000.0
2007-02-06 13:19:00,1.96715,1.96715,1.96701,1.96701,34900000.0
2007-02-06 13:20:00,1.96693,1.96705,1.96687,1.96705,29200000.0
2007-02-06 13:21:00,1.96695,1.96695,1.96636,1.96636,30000000.0
2007-02-06 13:22:00,1.96638,1.96663,1.96637,1.96663,45900000.0
2007-02-06 13:23:00,1.96675,1.96675,1.96656,1.96656,27800000.0
2007-02-06 13:24:00,1.96642,1.96658,1.96635,1.9665,56500001.0
2007-02-06 13:25:00,1.96649,1.96653,1.96641,1.96653,38800000.0
2007-02-06 13:26:00,1.96665,1.96672,1.96657,1.96664,133799997.0
2007-02-06 13:27:00,1.9667,1.96683,1.96665,1.96669,76500000.0
2007-02-06 13:28:00,1.96665,1.96674,1.96661,1.96661,76700000.0
2007-02-06 13:29:00,1.96658,1.96671,1.96658,1.96665,99000001.0
2007-02-06 13:30:00,1.96657,1.96673,1.96657,1.96657,104700001.0
2007-02-06 13:31:00,1.96662,1.96662,1.96655,1.9666,89999998.0
2007-02-06 13:32:00,1.96659,1.96669,1.96658,1.96662,68100000.0
2007-02-06 13:33:00,1.96663,1.96663,1.96656,1.96656,64999998.0
2007-02-06 13:34:00,1.96655,1.96671,1.96655,1.96658,154400001.0
2007-02-06 13:35:00,1.96687,1.96708,1.96687,1.96708,18800000.0
2007-02-06 13:36:00,1.96749,1.96758,1.96749,1.96755,73700000.0
2007-02-06 13:37:00,1.96786,1.96835,1.96786,1.96816,60599999.0
2007-02-06 13:38:00,1.96829,1.96863,1.96829,1.96851,51100000.0
2007-02-06 13:39:00,1.96862,1.96868,1.96823,1.96823,49200000.0
2007-02-06 13:40:00,1.96818,1.9682,1.9681,1.9682,82699998.0
2007-02-06 13:41:00,1.96827,1.9683,1.96815,1.96815,53900000.0
2007-02-06 13:42:00,1.96803,1.96828,1.96803,1.96825,71600001.0
2007-02-06 13:43:00,1.96828,1.96837,1.96815,1.96837,20600000.0
2007-02-06 13:44:00,1.96835,1.96835,1.96811,1.96816,60799999.0
2007-02-06 13:45:00,1.96809,1.96812,1.96804,1.96805,59300000.0
2007-02-06 13:46:00,1.96803,1.96825,1.96803,1.96825,57299999.0
2007-02-06 13:47:00,1.9683,1.96835,1.96825,1.96825,45600000.0
2007-02-06 13:48:00,1.96826,1.96843,1.96825,1.96843,89600002.0
2007-02-06 13:49:00,1.96852,1.9687,1.96851,1.96865,91400002.0
2007-02-06 13:50:00,1.96856,1.96856,1.96827,1.96829,50299999.0
2007-02-06 13:51:00,1.96831,1.96841,1.96827,1.96827,77400001.0
2007-02-06 13:52:00,1.9683,1.96835,1.96818,1.96818,47800000.0
2007-02-06 13:53:00,1.96802,1.96812,1.96788,1.96788,70899999.0
2007-02-06 13:54:00,1.96791,1.96791,1.96764,1.96764,55100000.0
2007-02-06 13:55:00,1.96762,1.96767,1.96759,1.96762,28000000.0
2007-02-06 13:56:00,1.96765,1.96768,1.96752,1.96767,75200000.0
2007-02-06 13:57:00,1.96775,1.96775,1.9677,1.9677,37500000.0
2007-02-06 13:58:00,1.9678,1.9679,1.96779,1.96787,66700000.0
2007-02-06 13:59:00,1.96788,1.96816,1.96788,1.96799,91999999.0
2007-02-06 14:00:00,1.96806,1.96814,1.96799,1.96799,110400002.0
2007-02-06 14:01:00,1.96803,1.9681,1.96795,1.96808,63100000.0
2007-02-06 14:02:00,1.96814,1.96824,1.96814,1.96817,96000002.0
2007-02-06 14:03:00,1.9683,1.9683,1.96819,1.96823,70700000.0
2007-02-06 14:04:00,1.96832,1.96849,1.96832,1.96839,39699999.0
2007-02-06 14:05:00,1.96833,1.96861,1.96833,1.96861,62999998.0
2007-02-06 14:06:00,1.96856,1.96907,1.96856,1.969,132600002.0
2007-02-06 14:07:00,1.96897,1.96916,1.96895,1.96916,52799999.0
2007-02-06 14:08:00,1.96924,1.96938,1.96911,1.96918,75300000.0
2007-02-06 14:09:00,1.96918,1.96918,1.96883,1.96898,56700000.0
2007-02-06 14:10:00,1.96897,1.96898,1.96881,1.96898,78000000.0
2007-02-06 14:11:00,1.96889,1.96924,1.96889,1.96906,67500000.0
2007-02-06 14:12:00,1.96888,1.96888,1.96879,1.9688,34700000.0
2007-02-06 14:13:00,1.96895,1.96902,1.96881,1.96902,74500000.0
2007-02-06 14:14:00,1.96908,1.96908,1.969,1.96903,97600000.0
2007-02-06 14:15:00,1.96899,1.96905,1.96892,1.96905,71200000.0
2007-02-06 14:16:00,1.96906,1.96906,1.96898,1.96898,43299999.0
2007-02-06 14:17:00,1.96902,1.96908,1.96897,1.96897,80200000.0
2007-02-06 14:18:00,1.969,1.96915,1.969,1.96905,58100000.0
2007-02-06 14:19:00,1.96905,1.9692,1.96898,1.96911,68700000.0
2007-02-06 14:20:00,1.96905,1.96913,1.969,1.96904,32000000.0
2007-02-06 14:21:00,1.96897,1.96898,1.96887,1.96887,124300000.0
2007-02-06 14:22:00,1.96881,1.96881,1.9686,1.9686,29700000.0
2007-02-06 14:23:00,1.96856,1.96866,1.96848,1.96866,69500000.0
2007-02-06 14:24:00,1.96874,1.96884,1.96869,1.96869,71499999.0
2007-02-06 14:25:00,1.96868,1.96877,1.9686,1.9686,22200000.0
2007-02-06 14:26:00,1.96865,1.96865,1.96855,1.9686,77200000.0
2007-02-06 14:27:00,1.96856,1.96856,1.96847,1.96853,34599999.0
2007-02-06 14:28:00,1.96843,1.96845,1.96833,1.96834,39000000.0
2007-02-06 14:29:00,1.96828,1.96828,1.96802,1.96817,32800000.0
2007-02-06 14:30:00,1.96824,1.96824,1.96799,1.96805,82099999.0
2007-02-06 14:31:00,1.96806,1.9682,1.96806,1.96818,22800000.0
2007-02-06 14:32:00,1.96827,1.96846,1.96827,1.96835,75300000.0
2007-02-06 14:33:00,1.96844,1.96894,1.96844,1.96894,105400000.0
2007-02-06 14:34:00,1.96884,1.96884,1.96865,1.96875,38500000.0
2007-02-06 14:35:00,1.96872,1.96881,1.96869,1.96869,61699999.0
2007-02-06 14:36:00,1.96871,1.96881,1.96862,1.96867,54900000.0
2007-02-06 14:37:00,1.96865,1.96865,1.9683,1.96841,114100002.0
2007-02-06 14:38:00,1.96847,1.9685,1.96835,1.96841,78900000.0
2007-02-06 14:39:00,1.96842,1.96861,1.96837,1.96855,71699999.0
2007-02-06 14:40:00,1.96848,1.96867,1.96848,1.9685,95299999.0
2007-02-06 14:41:00,1.96856,1.96857,1.96848,1.96857,63500000.0
2007-02-06 14:42:00,1.96853,1.96864,1.96843,1.96843,76099999.0
2007-02-06 14:43:00,1.96838,1.96842,1.96835,1.9684,37700000.0
2007-02-06 14:44:00,1.96837,1.96843,1.96831,1.96843,46500000.0
2007-02-06 14:45:00,1.96845,1.96854,1.96839,1.96848,62499999.0
2007-02-06 14:46:00,1.96846,1.96861,1.96844,1.96855,91500000.0
2007-02-06 14:47:00,1.96847,1.9685,1.96837,1.96837,33700000.0
2007-02-06 14:48:00,1.96842,1.96849,1.96836,1.96836,102800000.0
2007-02-06 14:49:00,1.96845,1.96845,1.96835,1.96835,26700000.0
2007-02-06 14:50:00,1.96847,1.96853,1.96838,1.96842,70300000.0
2007-02-06 14:51:00,1.9684,1.96857,1.96835,1.96857,61299999.0
2007-02-06 14:52:00,1.96851,1.96854,1.96848,1.96854,82400001.0
2007-02-06 14:53:00,1.96852,1.96852,1.96838,1.96852,29200000.0
2007-02-06 14:54:00,1.96847,1.96847,1.96816,1.96821,76100002.0
2007-02-06 14:55:00,1.9682,1.96828,1.9682,1.96828,43900000.0
2007-02-06 14:56:00,1.96829,1.96842,1.96828,1.96838,53100000.0
2007-02-06 14:57:00,1.96843,1.96843,1.96815,1.96815,100000000.0
2007-02-06 14:58:00,1.96814,1.96814,1.968,1.96813,85599997.0
2007-02-06 14:59:00,1.96803,1.96803,1.96796,1.96799,49270000.0
2007-02-06 15:00:00,1.968,1.9681,1.96788,1.96789,61600000.0
2007-02-06 15:01:00,1.96777,1.96791,1.96747,1.96747,67100000.0
2007-02-06 15:02:00,1.96746,1.96749,1.96729,1.96729,41100000.0
2007-02-06 15:03:00,1.96733,1.96752,1.96733,1.96752,51299999.0
2007-02-06 15:04:00,1.96776,1.96794,1.96776,1.96794,7500000.0
2007-02-06 15:05:00,1.96818,1.96881,1.96808,1.96881,64600000.0
2007-02-06 15:06:00,1.96891,1.96901,1.96882,1.96893,66800000.0
2007-02-06 15:07:00,1.96902,1.9692,1.96902,1.9692,52700001.0
2007-02-06 15:08:00,1.96912,1.96925,1.96899,1.96909,40270000.0
2007-02-06 15:09:00,1.96921,1.96924,1.96902,1.96914,125000001.0
2007-02-06 15:10:00,1.96895,1.96895,1.96861,1.96868,76400001.0
2007-02-06 15:11:00,1.96874,1.96908,1.96867,1.96906,46500000.0
2007-02-06 15:12:00,1.96911,1.96915,1.96889,1.96901,95700000.0
2007-02-06 15:13:00,1.96906,1.96911,1.96896,1.96902,58800000.0
2007-02-06 15:14:00,1.96913,1.96935,1.96913,1.96935,57000000.0
2007-02-06 15:15:00,1.96935,1.96952,1.9693,1.96944,60100000.0
2007-02-06 15:16:00,1.96942,1.9696,1.96942,1.9696,93499996.0
2007-02-06 15:17:00,1.96962,1.96992,1.96962,1.96987,62199999.0
2007-02-06 15:18:00,1.96986,1.96986,1.96967,1.96974,100499999.0
2007-02-06 15:19:00,1.96965,1.96965,1.96938,1.96954,91099999.0
2007-02-06 15:20:00,1.96973,1.97047,1.96973,1.97046,70399999.0
2007-02-06 15:21:00,1.97047,1.97047,1.97022,1.97027,84000000.0
2007-02-06 15:22:00,1.97018,1.97039,1.97018,1.97026,21400000.0
2007-02-06 15:23:00,1.97018,1.97018,1.96988,1.96988,154200000.0
2007-02-06 15:24:00,1.96997,1.96997,1.96973,1.96973,78299998.0
2007-02-06 15:25:00,1.9697,1.9697,1.96929,1.96939,76800000.0
2007-02-06 15:26:00,1.96942,1.96945,1.9693,1.9693,23000000.0
2007-02-06 15:27:00,1.96929,1.96931,1.96915,1.96915,32300000.0
2007-02-06 15:28:00,1.96918,1.96928,1.96918,1.96921,40100000.0
2007-02-06 15:29:00,1.96918,1.96918,1.96883,1.96883,98800002.0
2007-02-06 15:30:00,1.96868,1.96884,1.96866,1.96866,55100000.0
2007-02-06 15:31:00,1.96867,1.96874,1.96861,1.96874,66799999.0
2007-02-06 15:32:00,1.96865,1.96891,1.96865,1.96884,107500001.0
2007-02-06 15:33:00,1.96894,1.96902,1.96889,1.96895,70200001.0
2007-02-06 15:34:00,1.96894,1.96913,1.96894,1.9691,60700000.0
2007-02-06 15:35:00,1.96916,1.96916,1.969,1.96907,59300000.0
2007-02-06 15:36:00,1.96894,1.96895,1.96887,1.96895,47200000.0
2007-02-06 15:37:00,1.96891,1.96891,1.96845,1.96845,58500000.0
2007-02-06 15:38:00,1.96837,1.96848,1.96825,1.96839,103500000.0
2007-02-06 15:39:00,1.96835,1.96835,1.96821,1.96828,88700001.0
2007-02-06 15:40:00,1.96836,1.96836,1.96821,1.96822,115500004.0
2007-02-06 15:41:00,1.96818,1.9683,1.96818,1.9683,93050001.0
2007-02-06 15:42:00,1.96827,1.96834,1.96817,1.96823,120699999.0
2007-02-06 15:43:00,1.96811,1.96819,1.96792,1.96792,22700000.0
2007-02-06 15:44:00,1.96792,1.96792,1.96774,1.96775,35499999.0
2007-02-06 15:45:00,1.96778,1.9678,1.96727,1.96727,104699997.0
2007-02-06 15:46:00,1.96719,1.96737,1.96719,1.9673,57500000.0
2007-02-06 15:47:00,1.96718,1.9674,1.96712,1.9674,50500001.0
2007-02-06 15:48:00,1.96747,1.96761,1.96735,1.96757,51200000.0
2007-02-06 15:49:00,1.96759,1.96766,1.96757,1.96765,63700000.0
2007-02-06 15:50:00,1.96759,1.9677,1.96756,1.9677,21000000.0
2007-02-06 15:51:00,1.96777,1.96777,1.96757,1.96771,41000001.0
2007-02-06 15:52:00,1.96765,1.96765,1.96743,1.96749,94300000.0
2007-02-06 15:53:00,1.96742,1.96742,1.96726,1.96731,61699999.0
2007-02-06 15:54:00,1.96728,1.96737,1.96726,1.96729,86100003.0
2007-02-06 15:55:00,1.96737,1.96746,1.96727,1.96746,28300000.0
2007-02-06 15:56:00,1.96751,1.96751,1.96722,1.96722,65400000.0
2007-02-06 15:57:00,1.96718,1.9673,1.96718,1.96728,90699999.0
2007-02-06 15:58:00,1.96722,1.96736,1.96722,1.96736,34300000.0
2007-02-06 15:59:00,1.96738,1.96749,1.96738,1.96747,129099999.0
2007-02-06 16:00:00,1.96755,1.96764,1.96746,1.96756,62200000.0
2007-02-06 16:01:00,1.96771,1.96771,1.96751,1.96753,99200001.0
2007-02-06 16:02:00,1.9675,1.96762,1.9675,1.96762,74499999.0
2007-02-06 16:03:00,1.96756,1.96758,1.96753,1.96758,46900001.0
2007-02-06 16:04:00,1.96759,1.96768,1.96759,1.96759,44500000.0
2007-02-06 16:05:00,1.96764,1.96771,1.96758,1.96763,62199999.0
2007-02-06 16:06:00,1.9675,1.96752,1.96738,1.96738,52499999.0
2007-02-06 16:07:00,1.96737,1.96743,1.96729,1.96729,33500000.0
2007-02-06 16:08:00,1.9674,1.96743,1.96729,1.96735,44400000.0
2007-02-06 16:09:00,1.96732,1.96732,1.96723,1.96727,31899999.0
2007-02-06 16:10:00,1.96726,1.96736,1.96726,1.9673,60400000.0
2007-02-06 16:11:00,1.96734,1.96749,1.96734,1.96749,38800001.0
2007-02-06 16:12:00,1.96739,1.96747,1.96737,1.96747,31500000.0
2007-02-06 16:13:00,1.9675,1.96757,1.96745,1.96745,79250000.0
2007-02-06 16:14:00,1.96737,1.96762,1.96737,1.96762,64999999.0
2007-02-06 16:15:00,1.96763,1.96767,1.96752,1.96765,99100000.0
2007-02-06 16:16:00,1.9676,1.9678,1.9676,1.9677,81200000.0
2007-02-06 16:17:00,1.96777,1.96805,1.96768,1.96805,102499997.0
2007-02-06 16:18:00,1.96808,1.96808,1.96796,1.968,69600001.0
2007-02-06 16:19:00,1.96803,1.96811,1.96803,1.96808,59299998.0
2007-02-06 16:20:00,1.96812,1.96838,1.96812,1.96835,57600001.0
2007-02-06 16:21:00,1.96846,1.96849,1.9683,1.9683,61300000.0
2007-02-06 16:22:00,1.96823,1.96829,1.96819,1.96829,73199999.0
2007-02-06 16:23:00,1.96817,1.96817,1.96805,1.96815,67100000.0
2007-02-06 16:24:00,1.96819,1.96823,1.96813,1.96823,23600001.0
2007-02-06 16:25:00,1.96827,1.96834,1.96827,1.96831,21700000.0
2007-02-06 16:26:00,1.96828,1.96857,1.96828,1.96856,52600000.0
2007-02-06 16:27:00,1.96852,1.9686,1.96848,1.96851,18100000.0
2007-02-06 16:28:00,1.96851,1.9686,1.96831,1.96831,51200000.0
2007-02-06 16:29:00,1.96842,1.96842,1.96838,1.96838,4500000.0
2007-02-06 16:30:00,1.96824,1.96852,1.96824,1.96843,55000001.0
2007-02-06 16:31:00,1.96843,1.96857,1.96843,1.96851,69100000.0
2007-02-06 16:32:00,1.96854,1.96863,1.96854,1.96863,31800000.0
2007-02-06 16:33:00,1.96859,1.96876,1.96859,1.96869,37899999.0
2007-02-06 16:34:00,1.96877,1.96888,1.96877,1.96885,82599999.0
2007-02-06 16:35:00,1.96892,1.96892,1.96875,1.96875,51700000.0
2007-02-06 16:36:00,1.96879,1.9689,1.96877,1.96882,85099999.0
2007-02-06 16:37:00,1.96882,1.96893,1.96879,1.96887,68599998.0
2007-02-06 16:38:00,1.96877,1.96888,1.96863,1.96865,70500000.0
2007-02-06 16:39:00,1.96858,1.96865,1.96841,1.96854,81300000.0
2007-02-06 16:40:00,1.96862,1.96889,1.96862,1.96879,57000001.0
2007-02-06 16:41:00,1.96886,1.96898,1.96865,1.96882,88000000.0
2007-02-06 16:42:00,1.96881,1.96889,1.96873,1.96873,37700000.0
2007-02-06 16:43:00,1.9688,1.96882,1.96871,1.96877,104300000.0
2007-02-06 16:44:00,1.96885,1.96885,1.96871,1.96873,31600000.0
2007-02-06 16:45:00,1.96891,1.96899,1.9687,1.96892,59570000.0
2007-02-06 16:46:00,1.96904,1.96918,1.96899,1.9691,61600000.0
2007-02-06 16:47:00,1.96909,1.96922,1.96902,1.96902,111200000.0
2007-02-06 16:48:00,1.96907,1.96907,1.96896,1.96901,58900000.0
2007-02-06 16:49:00,1.96908,1.96928,1.96908,1.96912,18800000.0
2007-02-06 16:50:00,1.96917,1.96924,1.96913,1.96914,68600000.0
2007-02-06 16:51:00,1.9692,1.96925,1.96912,1.96925,93900001.0
2007-02-06 16:52:00,1.96923,1.96923,1.96914,1.96915,31799999.0
2007-02-06 16:53:00,1.96907,1.96916,1.96901,1.96904,73200000.0
2007-02-06 16:54:00,1.96899,1.96918,1.96899,1.96914,69700000.0
2007-02-06 16:55:00,1.96918,1.96918,1.96899,1.96899,39200000.0
2007-02-06 16:56:00,1.96894,1.96921,1.96893,1.9691,48400000.0
2007-02-06 16:57:00,1.96913,1.96913,1.96905,1.96907,59900000.0
2007-02-06 16:58:00,1.96902,1.96907,1.96898,1.96907,146200001.0
2007-02-06 16:59:00,1.96919,1.96929,1.96919,1.96929,49200000.0
2007-02-06 17:00:00,1.96922,1.96923,1.96889,1.96889,67000000.0
2007-02-06 17:01:00,1.96888,1.96891,1.96853,1.96855,102300000.0
2007-02-06 17:02:00,1.96864,1.96867,1.96853,1.96862,35600000.0
2007-02-06 17:03:00,1.96862,1.96872,1.96853,1.96853,26600000.0
2007-02-06 17:04:00,1.96844,1.96854,1.96842,1.96842,81300000.0
2007-02-06 17:05:00,1.96838,1.96838,1.96813,1.96813,63100000.0
2007-02-06 17:06:00,1.96817,1.96823,1.96807,1.96823,53400001.0
2007-02-06 17:07:00,1.96818,1.9683,1.96818,1.9683,44400000.0
2007-02-06 17:08:00,1.96832,1.96832,1.96824,1.96832,20800000.0
2007-02-06 17:09:00,1.96823,1.96829,1.96821,1.96826,69500000.0
2007-02-06 17:10:00,1.96833,1.9684,1.96821,1.96821,68000000.0
2007-02-06 17:11:00,1.96807,1.96807,1.9678,1.96802,134200001.0
2007-02-06 17:12:00,1.96807,1.96826,1.96794,1.96826,89300000.0
2007-02-06 17:13:00,1.96837,1.96847,1.96837,1.96841,42099999.0
2007-02-06 17:14:00,1.96837,1.96837,1.96811,1.96818,103499998.0
2007-02-06 17:15:00,1.96816,1.96817,1.96799,1.968,82999999.0
2007-02-06 17:16:00,1.96803,1.96815,1.96803,1.96812,63800000.0
2007-02-06 17:17:00,1.96807,1.96813,1.968,1.968,79400002.0
2007-02-06 17:18:00,1.9681,1.96817,1.96802,1.96815,120300001.0
2007-02-06 17:19:00,1.9681,1.96835,1.9681,1.96819,43500000.0
2007-02-06 17:20:00,1.96816,1.96819,1.96785,1.96785,40400000.0
2007-02-06 17:21:00,1.96778,1.96778,1.96768,1.96775,71499999.0
2007-02-06 17:22:00,1.96772,1.96786,1.96763,1.96786,28700000.0
2007-02-06 17:23:00,1.96784,1.96796,1.96784,1.96795,50800000.0
2007-02-06 17:24:00,1.96793,1.96802,1.96791,1.96792,42399999.0
2007-02-06 17:25:00,1.968,1.96811,1.96796,1.96802,23100000.0
2007-02-06 17:26:00,1.96807,1.9681,1.96799,1.96803,22900000.0
2007-02-06 17:27:00,1.9681,1.96812,1.968,1.968,64500000.0
2007-02-06 17:28:00,1.96801,1.96814,1.96801,1.96812,78599998.0
2007-02-06 17:29:00,1.96808,1.96814,1.96795,1.96801,55300000.0
2007-02-06 17:30:00,1.96789,1.9681,1.96789,1.96806,64300000.0
2007-02-06 17:31:00,1.96806,1.96819,1.96806,1.96819,18400000.0
2007-02-06 17:32:00,1.96832,1.96839,1.96831,1.96833,54700001.0
2007-02-06 17:33:00,1.96846,1.96848,1.96838,1.9684,96100003.0
2007-02-06 17:34:00,1.96846,1.96849,1.96842,1.96842,76799999.0
2007-02-06 17:35:00,1.96847,1.96852,1.96838,1.96843,90000001.0
2007-02-06 17:36:00,1.96839,1.96852,1.96836,1.96852,39999999.0
2007-02-06 17:37:00,1.96852,1.9686,1.96847,1.96852,47299999.0
2007-02-06 17:38:00,1.96836,1.96838,1.96794,1.96794,101800000.0
2007-02-06 17:39:00,1.96789,1.96808,1.96789,1.968,72100000.0
2007-02-06 17:40:00,1.96804,1.96809,1.96777,1.96777,83399999.0
2007-02-06 17:41:00,1.96768,1.96768,1.96755,1.9676,51600000.0
2007-02-06 17:42:00,1.96779,1.96804,1.96779,1.96798,145600000.0
2007-02-06 17:43:00,1.96807,1.96807,1.96788,1.96799,62499998.0
2007-02-06 17:44:00,1.96812,1.96849,1.96812,1.96847,73900001.0
2007-02-06 17:45:00,1.96833,1.96833,1.96792,1.96805,67999998.0
2007-02-06 17:46:00,1.96797,1.96797,1.96789,1.96794,34700000.0
2007-02-06 17:47:00,1.96793,1.968,1.96787,1.96792,41300000.0
2007-02-06 17:48:00,1.96802,1.96817,1.968,1.968,46700000.0
2007-02-06 17:49:00,1.96803,1.96815,1.96799,1.96807,97100000.0
2007-02-06 17:50:00,1.96787,1.96787,1.96766,1.9677,53200000.0
2007-02-06 17:51:00,1.9677,1.96774,1.96767,1.96771,61399999.0
2007-02-06 17:52:00,1.96768,1.96785,1.96766,1.96785,116600001.0
2007-02-06 17:53:00,1.96786,1.9682,1.96786,1.96815,69600001.0
2007-02-06 17:54:00,1.96814,1.96827,1.96814,1.96825,32800000.0
2007-02-06 17:55:00,1.96821,1.96839,1.96818,1.96835,104800002.0
2007-02-06 17:56:00,1.96826,1.96826,1.96815,1.96825,34700000.0
2007-02-06 17:57:00,1.96818,1.96848,1.96818,1.96848,27100000.0
2007-02-06 17:58:00,1.96842,1.96853,1.96834,1.96843,66299999.0
2007-02-06 17:59:00,1.96832,1.96866,1.9682,1.96856,102799998.0
2007-02-06 18:00:00,1.96862,1.96864,1.9684,1.96842,54400000.0
2007-02-06 18:01:00,1.96855,1.96855,1.96831,1.96845,979099999.0
2007-02-06 18:02:00,1.96849,1.9687,1.96849,1.96857,930599995.0
2007-02-06 18:03:00,1.96857,1.96876,1.96854,1.96857,1275200002.0
2007-02-06 18:04:00,1.96867,1.96877,1.96862,1.96863,916450002.0
2007-02-06 18:05:00,1.96866,1.96877,1.96861,1.96862,798599999.0
2007-02-06 18:06:00,1.9686,1.96872,1.96857,1.9687,1017970002.0
2007-02-06 18:07:00,1.96873,1.96878,1.96864,1.9687,1272300000.0
2007-02-06 18:08:00,1.96879,1.96919,1.96862,1.96888,1408299988.0
2007-02-06 18:09:00,1.9689,1.96891,1.9687,1.9687,449819997.0
2007-02-06 18:10:00,1.9686,1.96861,1.96828,1.96828,723400002.0
2007-02-06 18:11:00,1.96818,1.96829,1.96804,1.96815,490149999.0
2007-02-06 18:12:00,1.96814,1.96827,1.96801,1.96801,604670002.0
2007-02-06 18:13:00,1.96797,1.96809,1.9678,1.9679,614900000.0
2007-02-06 18:14:00,1.96789,1.968,1.96781,1.96782,811099994.0
2007-02-06 18:15:00,1.96783,1.96783,1.96768,1.96776,794699998.0
2007-02-06 18:16:00,1.96779,1.9679,1.96774,1.96785,775099998.0
2007-02-06 18:17:00,1.96792,1.96811,1.96792,1.968,534799998.0
2007-02-06 18:18:00,1.96798,1.96819,1.96785,1.96819,779700001.0
2007-02-06 18:19:00,1.96824,1.9683,1.968,1.968,499699996.0
2007-02-06 18:20:00,1.96798,1.9681,1.96794,1.96803,454000000.0
2007-02-06 18:21:00,1.96805,1.96808,1.96795,1.96802,898670003.0
2007-02-06 18:22:00,1.96805,1.96829,1.96805,1.96818,596199997.0
2007-02-06 18:23:00,1.96822,1.9684,1.96812,1.96833,804400000.0
2007-02-06 18:24:00,1.96835,1.96848,1.96828,1.96848,725349998.0
2007-02-06 18:25:00,1.9685,1.96892,1.9685,1.96862,748999995.0
2007-02-06 18:26:00,1.96875,1.96902,1.96875,1.969,631200002.0
2007-02-06 18:27:00,1.96901,1.96901,1.96867,1.96886,680900000.0
2007-02-06 18:28:00,1.96887,1.96895,1.96882,1.96894,407500000.0
2007-02-06 18:29:00,1.96894,1.96901,1.9688,1.96887,771600001.0
2007-02-06 18:30:00,1.96885,1.96892,1.96876,1.96886,723300003.0
2007-02-06 18:31:00,1.96892,1.96909,1.96892,1.96907,431000001.0
2007-02-06 18:32:00,1.96912,1.96926,1.96912,1.9692,388000000.0
2007-02-06 18:33:00,1.96919,1.96928,1.96914,1.96915,721450002.0
2007-02-06 18:34:00,1.96918,1.96942,1.96916,1.96942,553500004.0
2007-02-06 18:35:00,1.96935,1.9695,1.96931,1.96938,505199995.0
2007-02-06 18:36:00,1.96936,1.96937,1.96927,1.96935,124799999.0
2007-02-06 18:37:00,1.96935,1.96935,1.9693,1.9693,126699999.0
2007-02-06 18:38:00,1.96929,1.96932,1.96917,1.96932,145700000.0
2007-02-06 18:39:00,1.96927,1.96933,1.96921,1.96933,217100001.0
2007-02-06 18:40:00,1.9693,1.96931,1.96903,1.9691,308799999.0
2007-02-06 18:41:00,1.96911,1.96922,1.96905,1.96908,437099997.0
2007-02-06 18:42:00,1.96896,1.96896,1.96872,1.96874,161700001.0
2007-02-06 18:43:00,1.96877,1.96881,1.96866,1.96881,54000000.0
2007-02-06 18:44:00,1.96879,1.96911,1.96879,1.96911,374699999.0
2007-02-06 18:45:00,1.9691,1.96937,1.96904,1.96925,172050001.0
2007-02-06 18:46:00,1.96919,1.96923,1.96904,1.96908,144600002.0
2007-02-06 18:47:00,1.96902,1.9691,1.969,1.96909,205400002.0
2007-02-06 18:48:00,1.96901,1.96903,1.96885,1.96899,355500002.0
2007-02-06 18:49:00,1.96898,1.96898,1.96889,1.96889,103799999.0
2007-02-06 18:50:00,1.96885,1.96886,1.96866,1.96866,200600002.0
2007-02-06 18:51:00,1.96878,1.96886,1.96868,1.96875,390550000.0
2007-02-06 18:52:00,1.96872,1.96886,1.96867,1.96877,437150000.0
2007-02-06 18:53:00,1.96875,1.96903,1.96875,1.96903,402700003.0
2007-02-06 18:54:00,1.96907,1.96912,1.96859,1.96859,237400001.0
2007-02-06 18:55:00,1.96864,1.96883,1.96864,1.96873,709100006.0
2007-02-06 18:56:00,1.96865,1.96876,1.96861,1.96868,333999999.0
2007-02-06 18:57:00,1.96865,1.96884,1.96857,1.96884,363400000.0
2007-02-06 18:58:00,1.96879,1.96893,1.96874,1.96877,635369997.0
2007-02-06 18:59:00,1.96879,1.96932,1.96879,1.96903,402699999.0
2007-02-06 19:00:00,1.96915,1.96957,1.96915,1.96945,200700002.0
2007-02-06 19:01:00,1.96935,1.96949,1.96933,1.96933,117599998.0
2007-02-06 19:02:00,1.9694,1.96953,1.9693,1.96946,358649998.0
2007-02-06 19:03:00,1.96947,1.96952,1.96934,1.96938,510900001.0
2007-02-06 19:04:00,1.96943,1.96943,1.96933,1.96943,253600000.0
2007-02-06 19:05:00,1.96946,1.96986,1.96944,1.96983,90799999.0
2007-02-06 19:06:00,1.96982,1.96982,1.96951,1.9698,561046991.0
2007-02-06 19:07:00,1.9698,1.9698,1.96944,1.96957,312050000.0
2007-02-06 19:08:00,1.96945,1.96953,1.96937,1.96943,477170001.0
2007-02-06 19:09:00,1.96938,1.9694,1.9692,1.9693,295499996.0
2007-02-06 19:10:00,1.96925,1.96925,1.96909,1.96909,282900001.0
2007-02-06 19:11:00,1.96909,1.96922,1.96909,1.9692,110600001.0
2007-02-06 19:12:00,1.96926,1.96931,1.96922,1.96928,246000003.0
2007-02-06 19:13:00,1.96933,1.96933,1.96911,1.9692,342299998.0
2007-02-06 19:14:00,1.96917,1.96918,1.96903,1.96917,143300001.0
2007-02-06 19:15:00,1.96911,1.96911,1.96891,1.96905,415100006.0
2007-02-06 19:16:00,1.9691,1.96916,1.96907,1.9691,108800000.0
2007-02-06 19:17:00,1.96917,1.96953,1.96917,1.96953,201500000.0
2007-02-06 19:18:00,1.96945,1.96953,1.9694,1.96945,298899999.0
2007-02-06 19:19:00,1.9694,1.96945,1.96935,1.96945,353599999.0
2007-02-06 19:20:00,1.96943,1.96962,1.96943,1.96947,328100001.0
2007-02-06 19:21:00,1.96948,1.96949,1.96941,1.96941,312999998.0
2007-02-06 19:22:00,1.96939,1.96939,1.96915,1.96915,298100003.0
2007-02-06 19:23:00,1.96899,1.96901,1.96853,1.96868,330000001.0
2007-02-06 19:24:00,1.96863,1.96871,1.96852,1.96871,82600001.0
2007-02-06 19:25:00,1.96873,1.96873,1.96862,1.96867,78299999.0
2007-02-06 19:26:00,1.96866,1.96867,1.96851,1.96855,353100000.0
2007-02-06 19:27:00,1.9686,1.96875,1.96852,1.96875,403300003.0
2007-02-06 19:28:00,1.96883,1.969,1.96883,1.96899,342299999.0
2007-02-06 19:29:00,1.96896,1.96918,1.96889,1.96901,244900001.0
2007-02-06 19:30:00,1.96899,1.96918,1.96899,1.96918,452199999.0
2007-02-06 19:31:00,1.9692,1.96925,1.96915,1.96925,312699997.0
2007-02-06 19:32:00,1.96933,1.96933,1.96918,1.96926,304700001.0
2007-02-06 19:33:00,1.96927,1.96927,1.96915,1.96923,243700001.0
2007-02-06 19:34:00,1.96922,1.96927,1.96914,1.9692,228450002.0
2007-02-06 19:35:00,1.96908,1.96913,1.96896,1.96899,495300007.0
2007-02-06 19:36:00,1.96894,1.96895,1.96881,1.96889,386400000.0
2007-02-06 19:37:00,1.96885,1.96899,1.96884,1.96898,205900001.0
2007-02-06 19:38:00,1.96898,1.96898,1.9689,1.9689,70300000.0
2007-02-06 19:39:00,1.96889,1.96889,1.96881,1.96886,170199999.0
2007-02-06 19:40:00,1.96892,1.96895,1.96881,1.96882,302700000.0
2007-02-06 19:41:00,1.96877,1.96881,1.96871,1.96875,410299998.0
2007-02-06 19:42:00,1.96875,1.96884,1.96871,1.96884,171799999.0
2007-02-06 19:43:00,1.9689,1.96898,1.96888,1.96897,156999998.0
2007-02-06 19:44:00,1.969,1.96907,1.9689,1.96898,363300004.0
2007-02-06 19:45:00,1.969,1.96905,1.96895,1.96905,179700001.0
2007-02-06 19:46:00,1.96903,1.96903,1.9689,1.96891,312200000.0
2007-02-06 19:47:00,1.96892,1.96899,1.96891,1.96898,112499999.0
2007-02-06 19:48:00,1.96902,1.96909,1.96902,1.96909,208299998.0
2007-02-06 19:49:00,1.96913,1.96916,1.96894,1.96902,298800000.0
2007-02-06 19:50:00,1.96904,1.96926,1.96904,1.9691,288550002.0
2007-02-06 19:51:00,1.9691,1.96924,1.96907,1.96924,340899999.0
2007-02-06 19:52:00,1.96925,1.9696,1.96916,1.96947,190300000.0
2007-02-06 19:53:00,1.96917,1.96973,1.96917,1.96971,59900000.0
2007-02-06 19:54:00,1.96967,1.96973,1.96958,1.96958,174900002.0
2007-02-06 19:55:00,1.9695,1.96964,1.9695,1.9696,114599999.0
2007-02-06 19:56:00,1.96961,1.96973,1.96956,1.96968,250000001.0
2007-02-06 19:57:00,1.96955,1.96955,1.96915,1.96924,317300002.0
2007-02-06 19:58:00,1.9692,1.9693,1.96909,1.96919,376899999.0
2007-02-06 19:59:00,1.96916,1.96924,1.96905,1.96905,246899999.0
2007-02-06 20:00:00,1.969,1.96905,1.96892,1.96905,165300001.0
2007-02-06 20:01:00,1.96909,1.96939,1.96903,1.96933,223699999.0
2007-02-06 20:02:00,1.96932,1.96941,1.96923,1.96923,191600003.0
2007-02-06 20:03:00,1.96922,1.96939,1.96922,1.96937,87800001.0
2007-02-06 20:04:00,1.96941,1.96946,1.9693,1.96935,162400000.0
2007-02-06 20:05:00,1.96935,1.9695,1.96935,1.96949,120000000.0
2007-02-06 20:06:00,1.9695,1.96955,1.96943,1.96949,134400000.0
2007-02-06 20:07:00,1.96952,1.96962,1.96952,1.96958,184499997.0
2007-02-06 20:08:00,1.96962,1.96962,1.96945,1.96955,287200001.0
2007-02-06 20:09:00,1.96946,1.96951,1.96939,1.96943,222199995.0
2007-02-06 20:10:00,1.96939,1.9694,1.96929,1.96936,139599999.0
2007-02-06 20:11:00,1.96946,1.96946,1.9694,1.9694,44900000.0
2007-02-06 20:12:00,1.96935,1.96948,1.96929,1.96932,429600000.0
2007-02-06 20:13:00,1.96934,1.96944,1.96934,1.96935,137000000.0
2007-02-06 20:14:00,1.96942,1.96951,1.96935,1.96935,88100001.0
2007-02-06 20:15:00,1.96933,1.96942,1.96922,1.96922,315400001.0
2007-02-06 20:16:00,1.96917,1.96937,1.96917,1.96937,209300001.0
2007-02-06 20:17:00,1.96948,1.96962,1.96938,1.96946,48700000.0
2007-02-06 20:18:00,1.96961,1.96971,1.96958,1.96961,140800002.0
2007-02-06 20:19:00,1.96967,1.97029,1.96967,1.97029,130700000.0
2007-02-06 20:20:00,1.97032,1.9706,1.97032,1.97042,261499996.0
2007-02-06 20:21:00,1.97044,1.97074,1.97044,1.97061,195499999.0
2007-02-06 20:22:00,1.97055,1.97055,1.97039,1.97042,121300000.0
2007-02-06 20:23:00,1.97045,1.97104,1.97045,1.97091,290000000.0
2007-02-06 20:24:00,1.97102,1.97166,1.97096,1.97158,127200000.0
2007-02-06 20:25:00,1.97155,1.97155,1.97127,1.97128,537500000.0
2007-02-06 20:26:00,1.97122,1.97133,1.97118,1.97128,463599998.0
2007-02-06 20:27:00,1.97121,1.97139,1.97121,1.97135,261499999.0
2007-02-06 20:28:00,1.97134,1.97141,1.97132,1.97133,241500000.0
2007-02-06 20:29:00,1.97142,1.97197,1.97142,1.97151,233500002.0
2007-02-06 20:30:00,1.97145,1.97145,1.97112,1.97116,798749996.0
2007-02-06 20:31:00,1.97116,1.97136,1.97107,1.97136,621799999.0
2007-02-06 20:32:00,1.97139,1.97159,1.9712,1.97122,557799996.0
2007-02-06 20:33:00,1.97115,1.97121,1.97102,1.97102,239699998.0
2007-02-06 20:34:00,1.97094,1.97101,1.97047,1.97055,120500000.0
2007-02-06 20:35:00,1.97054,1.97078,1.97054,1.97067,84899999.0
2007-02-06 20:36:00,1.9708,1.97084,1.9707,1.9707,115000000.0
2007-02-06 20:37:00,1.97074,1.97074,1.97049,1.9706,143299999.0
2007-02-06 20:38:00,1.97055,1.97056,1.9703,1.97039,319199998.0
2007-02-06 20:39:00,1.9704,1.9704,1.97021,1.97032,309099998.0
2007-02-06 20:40:00,1.97032,1.9704,1.97013,1.97013,176900000.0
2007-02-06 20:41:00,1.97009,1.97032,1.97009,1.97032,181200001.0
2007-02-06 20:42:00,1.97052,1.97062,1.97052,1.97057,54800001.0
2007-02-06 20:43:00,1.97065,1.97072,1.97059,1.97062,231399998.0
2007-02-06 20:44:00,1.97053,1.97061,1.97044,1.97048,403849998.0
2007-02-06 20:45:00,1.97042,1.97042,1.97027,1.97035,116699999.0
2007-02-06 20:46:00,1.97037,1.97051,1.97037,1.97038,139300000.0
2007-02-06 20:47:00,1.97032,1.97049,1.97032,1.97045,271200001.0
2007-02-06 20:48:00,1.97042,1.97044,1.97035,1.97044,195799998.0
2007-02-06 20:49:00,1.97044,1.97051,1.9703,1.97051,92700000.0
2007-02-06 20:50:00,1.97046,1.97057,1.97045,1.97049,310299999.0
2007-02-06 20:51:00,1.97047,1.97054,1.97041,1.97048,366199996.0
2007-02-06 20:52:00,1.97047,1.97055,1.97045,1.97048,206900002.0
2007-02-06 20:53:00,1.97047,1.97052,1.97039,1.97043,751100001.0
2007-02-06 20:54:00,1.9704,1.97047,1.97034,1.97034,419099997.0
2007-02-06 20:55:00,1.97033,1.9704,1.97022,1.9703,317299997.0
2007-02-06 20:56:00,1.97029,1.97034,1.97024,1.97027,408499998.0
2007-02-06 20:57:00,1.97033,1.9705,1.97029,1.97038,506300003.0
2007-02-06 20:58:00,1.97048,1.97051,1.97041,1.97049,216300001.0
2007-02-06 20:59:00,1.97046,1.97046,1.97028,1.97036,562700000.0
2007-02-06 21:00:00,1.9704,1.97052,1.97036,1.97052,556800001.0
2007-02-06 21:01:00,1.97027,1.9703,1.97016,1.97027,394699998.0
2007-02-06 21:02:00,1.97031,1.97042,1.97027,1.97042,140100001.0
2007-02-06 21:03:00,1.97043,1.97057,1.97043,1.9705,187799999.0
2007-02-06 21:04:00,1.9705,1.97055,1.97045,1.97052,185200004.0
2007-02-06 21:05:00,1.9705,1.97059,1.97049,1.97052,214800000.0
2007-02-06 21:06:00,1.97051,1.97059,1.97051,1.97059,133999999.0
2007-02-06 21:07:00,1.97059,1.97059,1.97052,1.97058,130700002.0
2007-02-06 21:08:00,1.97057,1.97063,1.97054,1.97054,64899999.0
2007-02-06 21:09:00,1.97047,1.97063,1.97047,1.97059,108100000.0
2007-02-06 21:10:00,1.97064,1.97064,1.97056,1.9706,187900000.0
2007-02-06 21:11:00,1.97056,1.97064,1.97056,1.97064,99300001.0
2007-02-06 21:12:00,1.97068,1.97093,1.97068,1.97093,61800001.0
2007-02-06 21:13:00,1.97085,1.97086,1.9706,1.9706,144400002.0
2007-02-06 21:14:00,1.97056,1.97056,1.97036,1.97048,326200001.0
2007-02-06 21:15:00,1.97052,1.97052,1.97032,1.97043,286099996.0
2007-02-06 21:16:00,1.97045,1.97056,1.97039,1.97056,67400000.0
2007-02-06 21:17:00,1.9706,1.9707,1.97056,1.9707,180400000.0
2007-02-06 21:18:00,1.9707,1.97074,1.97065,1.97065,39000000.0
2007-02-06 21:19:00,1.9707,1.97075,1.97068,1.97071,93100002.0
2007-02-06 21:20:00,1.97074,1.97093,1.97072,1.97082,305800000.0
2007-02-06 21:21:00,1.9708,1.97082,1.97075,1.97075,176100003.0
2007-02-06 21:22:00,1.97074,1.97084,1.97073,1.9708,168599999.0
2007-02-06 21:23:00,1.97085,1.97085,1.97085,1.97085,7600000.0
2007-02-06 21:24:00,1.97072,1.97078,1.97067,1.97067,167100000.0
2007-02-06 21:25:00,1.97067,1.97067,1.9706,1.97066,123900001.0
2007-02-06 21:26:00,1.97068,1.97068,1.97066,1.97066,61000002.0
2007-02-06 21:27:00,1.97065,1.97072,1.97064,1.97065,84000000.0
2007-02-06 21:28:00,1.97065,1.9707,1.97057,1.97068,163600002.0
2007-02-06 21:29:00,1.9707,1.9707,1.9707,1.9707,12500000.0
2007-02-06 21:30:00,1.97061,1.97061,1.97054,1.97054,23700000.0
2007-02-06 21:31:00,1.97042,1.97042,1.97023,1.97042,90700000.0
2007-02-06 21:32:00,1.97045,1.97047,1.9703,1.97045,221600000.0
2007-02-06 21:33:00,1.97043,1.97043,1.97017,1.97024,278200001.0
2007-02-06 21:34:00,1.97024,1.97024,1.9701,1.9701,160500001.0
2007-02-06 21:35:00,1.97018,1.97025,1.97018,1.97022,61400000.0
2007-02-06 21:36:00,1.97025,1.97034,1.9701,1.9701,129700000.0
2007-02-06 21:37:00,1.97007,1.97024,1.97007,1.97024,176600000.0
2007-02-06 21:38:00,1.97023,1.97027,1.9702,1.9702,159499998.0
2007-02-06 21:39:00,1.97025,1.97025,1.97009,1.97009,25600000.0
2007-02-06 21:40:00,1.97005,1.97018,1.97005,1.97005,167299997.0
2007-02-06 21:41:00,1.97002,1.97007,1.9699,1.9699,94600000.0
2007-02-06 21:42:00,1.9699,1.97002,1.9699,1.96998,106900001.0
2007-02-06 21:43:00,1.96996,1.97003,1.96996,1.96997,88099999.0
2007-02-06 21:44:00,1.96995,1.97001,1.96993,1.96994,100200000.0
2007-02-06 21:45:00,1.96991,1.96995,1.96988,1.96995,105599999.0
2007-02-06 21:46:00,1.96994,1.96994,1.96991,1.96991,80000000.0
2007-02-06 21:47:00,1.96993,1.97003,1.9699,1.96993,119700001.0
2007-02-06 21:48:00,1.9699,1.96998,1.9699,1.96998,159700001.0
2007-02-06 21:49:00,1.96995,1.96998,1.96995,1.96998,96849998.0
2007-02-06 21:50:00,1.96998,1.96998,1.96995,1.96995,24499999.0
2007-02-06 21:51:00,1.96993,1.96995,1.96987,1.96994,161500000.0
2007-02-06 21:52:00,1.97,1.97001,1.96986,1.96994,49100000.0
2007-02-06 21:53:00,1.97003,1.9701,1.96999,1.97008,45900000.0
2007-02-06 21:54:00,1.97016,1.97023,1.97007,1.97007,100000000.0
2007-02-06 21:55:00,1.97007,1.97019,1.97007,1.97018,221699999.0
2007-02-06 21:56:00,1.9702,1.97025,1.9702,1.97025,55900000.0
2007-02-06 21:57:00,1.97015,1.97015,1.9701,1.9701,75000000.0
2007-02-06 21:58:00,1.9702,1.97028,1.97012,1.97028,93899999.0
2007-02-06 21:59:00,1.97028,1.97039,1.97016,1.97016,392099998.0
2007-02-06 22:00:00,1.97015,1.97017,1.97003,1.97003,191000002.0
2007-02-06 22:01:00,1.97008,1.97016,1.97005,1.97008,95400000.0
2007-02-06 22:02:00,1.9701,1.97019,1.97004,1.97015,146600000.0
2007-02-06 22:03:00,1.97023,1.97025,1.97013,1.9702,102400000.0
2007-02-06 22:04:00,1.97019,1.9703,1.97018,1.97027,410149995.0
2007-02-06 22:05:00,1.97028,1.97028,1.97007,1.9701,102500000.0
2007-02-06 22:06:00,1.97012,1.97017,1.97012,1.97012,64399999.0
2007-02-06 22:07:00,1.9702,1.97038,1.9702,1.97038,66400000.0
2007-02-06 22:08:00,1.9704,1.97053,1.97036,1.97053,97799999.0
2007-02-06 22:09:00,1.97059,1.97089,1.97058,1.97087,74400000.0
2007-02-06 22:10:00,1.97089,1.97101,1.97089,1.9709,101099999.0
2007-02-06 22:11:00,1.97088,1.97088,1.97075,1.97086,47600000.0
2007-02-06 22:12:00,1.97088,1.97094,1.97072,1.97072,198100001.0
2007-02-06 22:13:00,1.97072,1.9708,1.97072,1.97072,51500000.0
2007-02-06 22:14:00,1.97077,1.97092,1.97077,1.97092,35199999.0
2007-02-06 22:15:00,1.97093,1.97105,1.97075,1.97083,177399999.0
2007-02-06 22:16:00,1.97095,1.97111,1.97091,1.97101,290599999.0
2007-02-06 22:17:00,1.97092,1.97092,1.97078,1.97083,32300000.0
2007-02-06 22:18:00,1.97089,1.97092,1.97071,1.9709,97400000.0
2007-02-06 22:19:00,1.97093,1.97096,1.97084,1.97084,43100001.0
2007-02-06 22:20:00,1.9708,1.97085,1.97077,1.97077,81500000.0
2007-02-06 22:21:00,1.9708,1.9708,1.97073,1.97075,122900001.0
2007-02-06 22:22:00,1.97084,1.97091,1.97076,1.97076,63900000.0
2007-02-06 22:23:00,1.97073,1.97086,1.97059,1.97059,219999998.0
2007-02-06 22:24:00,1.97062,1.97081,1.97061,1.97081,62900001.0
2007-02-06 22:25:00,1.97084,1.97103,1.97074,1.97098,113299998.0
2007-02-06 22:26:00,1.97099,1.97116,1.97098,1.97109,71399998.0
2007-02-06 22:27:00,1.97099,1.97105,1.97086,1.97105,54700001.0
2007-02-06 22:28:00,1.97107,1.97107,1.97092,1.971,143500001.0
2007-02-06 22:29:00,1.971,1.97102,1.97088,1.97089,302999997.0
2007-02-06 22:30:00,1.97089,1.97098,1.97087,1.97087,29200000.0
2007-02-06 22:31:00,1.97092,1.97093,1.97084,1.97093,96100002.0
2007-02-06 22:32:00,1.97095,1.971,1.97095,1.97095,203200001.0
2007-02-06 22:33:00,1.9709,1.97091,1.97077,1.97077,85800000.0
2007-02-06 22:34:00,1.97075,1.97087,1.97068,1.97079,142899998.0
2007-02-06 22:35:00,1.97085,1.97095,1.97085,1.97089,39900000.0
2007-02-06 22:36:00,1.97087,1.9709,1.97083,1.97083,44000000.0
2007-02-06 22:37:00,1.97094,1.97094,1.97083,1.97088,88500001.0
2007-02-06 22:38:00,1.9709,1.97093,1.97086,1.97093,66200002.0
2007-02-06 22:39:00,1.97089,1.97089,1.97085,1.97085,58500000.0
2007-02-06 22:40:00,1.97089,1.97089,1.97072,1.97072,81946993.0
2007-02-06 22:41:00,1.97082,1.97094,1.97081,1.97086,63600000.0
2007-02-06 22:42:00,1.97082,1.97093,1.97077,1.97093,31500000.0
2007-02-06 22:43:00,1.97081,1.97081,1.97065,1.97067,104100001.0
2007-02-06 22:44:00,1.9707,1.97076,1.97062,1.97065,136300001.0
2007-02-06 22:45:00,1.97064,1.97071,1.97059,1.97071,89500000.0
2007-02-06 22:46:00,1.97075,1.9708,1.97075,1.97075,71300000.0
2007-02-06 22:47:00,1.9707,1.97078,1.9707,1.97078,64200000.0
2007-02-06 22:48:00,1.97077,1.9708,1.97077,1.97077,32800000.0
2007-02-06 22:49:00,1.97078,1.97078,1.97068,1.97072,25800000.0
2007-02-06 22:50:00,1.97077,1.97091,1.97076,1.97087,33000000.0
2007-02-06 22:51:00,1.97083,1.97096,1.97083,1.97088,59700001.0
2007-02-06 22:52:00,1.97092,1.97092,1.97092,1.97092,24900000.0
2007-02-06 22:53:00,1.97089,1.97092,1.97058,1.97092,69399999.0
2007-02-06 22:54:00,1.97093,1.97093,1.97085,1.97085,28800000.0
2007-02-06 22:55:00,1.97087,1.97102,1.97087,1.97089,23000000.0
2007-02-06 22:56:00,1.97075,1.97075,1.9707,1.9707,58700000.0
2007-02-06 22:57:00,1.97093,1.97094,1.97075,1.97088,43370000.0
2007-02-06 22:58:00,1.97079,1.97091,1.97068,1.97068,66600000.0
2007-02-06 22:59:00,1.9707,1.9707,1.9706,1.97065,99300000.0
2007-02-06 23:00:00,1.97054,1.97054,1.97021,1.97021,62500001.0
2007-02-06 23:01:00,1.97051,1.97067,1.97047,1.97067,48700000.0
2007-02-06 23:02:00,1.97074,1.97081,1.97074,1.97081,26300000.0
2007-02-06 23:03:00,1.97077,1.97077,1.97072,1.97072,26700000.0
2007-02-06 23:04:00,1.97075,1.97085,1.97075,1.97083,57699999.0
2007-02-06 23:05:00,1.97071,1.97081,1.97068,1.97081,24100000.0
2007-02-06 23:06:00,1.97084,1.97095,1.97084,1.97095,38900001.0
2007-02-06 23:07:00,1.97098,1.97099,1.97097,1.97097,60199999.0
2007-02-06 23:08:00,1.9709,1.9709,1.9709,1.9709,12400000.0
2007-02-06 23:09:00,1.97084,1.97086,1.97077,1.97077,49799999.0
2007-02-06 23:10:00,1.9707,1.97075,1.9707,1.97075,4700000.0
2007-02-06 23:11:00,1.97078,1.97084,1.97072,1.97079,59700000.0
2007-02-06 23:12:00,1.97074,1.97074,1.97059,1.97059,40500000.0
2007-02-06 23:13:00,1.97068,1.97068,1.97053,1.97064,90600000.0
2007-02-06 23:14:00,1.97057,1.97071,1.97044,1.97071,120600001.0
2007-02-06 23:15:00,1.97068,1.97068,1.9706,1.97063,21000000.0
2007-02-06 23:16:00,1.97075,1.97075,1.97075,1.97075,26900001.0
2007-02-06 23:17:00,1.97072,1.9708,1.97058,1.97059,109500000.0
2007-02-06 23:18:00,1.97058,1.97077,1.97054,1.97067,73800000.0
2007-02-06 23:19:00,1.9706,1.97065,1.97055,1.97058,85299999.0
2007-02-06 23:20:00,1.97067,1.97067,1.97058,1.9706,21300000.0
2007-02-06 23:21:00,1.97057,1.97062,1.9705,1.97056,30400000.0
2007-02-06 23:22:00,1.97048,1.97065,1.97027,1.97034,99899998.0
2007-02-06 23:23:00,1.97054,1.97075,1.97054,1.97067,67500000.0
2007-02-06 23:24:00,1.97065,1.97065,1.97058,1.97065,59000002.0
2007-02-06 23:25:00,1.97069,1.97071,1.9706,1.97063,39300000.0
2007-02-06 23:26:00,1.97068,1.97068,1.97063,1.97063,52400000.0
2007-02-06 23:27:00,1.97051,1.97084,1.97041,1.97084,52600001.0
2007-02-06 23:28:00,1.97058,1.97067,1.9703,1.9706,65300000.0
2007-02-06 23:29:00,1.97071,1.97071,1.97055,1.97062,104499999.0
2007-02-06 23:30:00,1.97057,1.97057,1.97048,1.97049,53100000.0
2007-02-06 23:31:00,1.97048,1.9706,1.97048,1.9705,54800000.0
2007-02-06 23:32:00,1.97072,1.97078,1.97042,1.97054,61299999.0
2007-02-06 23:33:00,1.97055,1.97065,1.97055,1.97063,35900000.0
2007-02-06 23:34:00,1.97048,1.97048,1.97032,1.97032,74700002.0
2007-02-06 23:35:00,1.97029,1.97043,1.97029,1.97043,11100000.0
2007-02-06 23:36:00,1.97045,1.97045,1.97045,1.97045,200000.0
2007-02-06 23:37:00,1.97045,1.97045,1.97045,1.97045,17500000.0
2007-02-06 23:38:00,1.97033,1.97044,1.97033,1.97044,38899999.0
2007-02-06 23:39:00,1.97038,1.97042,1.97038,1.97042,20299999.0
2007-02-06 23:40:00,1.97047,1.97047,1.9704,1.9704,19500000.0
2007-02-06 23:41:00,1.97037,1.97039,1.97032,1.97032,67300000.0
2007-02-06 23:42:00,1.97037,1.97043,1.97034,1.97043,31200000.0
2007-02-06 23:43:00,1.97043,1.97055,1.97043,1.97048,93900002.0
2007-02-06 23:44:00,1.97043,1.97043,1.97035,1.97037,35700000.0
2007-02-06 23:45:00,1.97032,1.97048,1.97032,1.97045,72099999.0
2007-02-06 23:46:00,1.97048,1.97048,1.97047,1.97048,72699998.0
2007-02-06 23:47:00,1.97059,1.97059,1.97057,1.97058,59800001.0
2007-02-06 23:48:00,1.97054,1.97065,1.97028,1.97038,131299998.0
2007-02-06 23:49:00,1.97063,1.97063,1.9705,1.97054,25100000.0
2007-02-06 23:50:00,1.97063,1.97071,1.97063,1.97063,55399999.0
2007-02-06 23:51:00,1.9706,1.97067,1.9706,1.97067,6870000.0
2007-02-06 23:52:00,1.97075,1.97086,1.97065,1.9708,66300000.0
2007-02-06 23:53:00,1.97082,1.97082,1.97071,1.97071,26200000.0
2007-02-06 23:54:00,1.97079,1.97079,1.97071,1.97071,4300000.0
2007-02-06 23:55:00,1.9708,1.9708,1.9708,1.9708,800000.0
2007-02-06 23:56:00,1.97076,1.97079,1.97076,1.97079,9600000.0
2007-02-06 23:57:00,1.9708,1.9708,1.9708,1.9708,5700000.0
2007-02-06 23:58:00,1.97068,1.97087,1.97068,1.9708,36400000.0
2007-02-06 23:59:00,1.97087,1.97093,1.97087,1.97093,17700000.0
2007-02-07 00:00:00,1.97073,1.97078,1.97063,1.97076,61999999.0
2007-02-07 00:01:00,1.97076,1.97076,1.97074,1.97074,21100001.0
2007-02-07 00:02:00,1.97074,1.97076,1.97074,1.97076,8000000.0
2007-02-07 00:03:00,1.9708,1.97085,1.97075,1.97085,64300001.0
2007-02-07 00:04:00,1.97075,1.9708,1.97075,1.9708,7600000.0
2007-02-07 00:05:00,1.97085,1.97085,1.97085,1.97085,600000.0
2007-02-07 00:06:00,1.97062,1.97081,1.97058,1.97077,83199998.0
2007-02-07 00:07:00,1.9707,1.9707,1.97048,1.97048,22600000.0
2007-02-07 00:08:00,1.97087,1.97087,1.97078,1.97078,12100000.0
2007-02-07 00:09:00,1.97076,1.97079,1.97072,1.97079,90499998.0
2007-02-07 00:10:00,1.97092,1.97106,1.97092,1.97106,16900000.0
2007-02-07 00:11:00,1.97119,1.97119,1.97116,1.97116,14600000.0
2007-02-07 00:12:00,1.97119,1.97131,1.97119,1.9713,33800000.0
2007-02-07 00:13:00,1.97131,1.97148,1.97131,1.9714,50900000.0
2007-02-07 00:14:00,1.97142,1.97144,1.97132,1.97138,36800000.0
2007-02-07 00:15:00,1.97138,1.97138,1.97092,1.97105,64000001.0
2007-02-07 00:16:00,1.97111,1.97111,1.97102,1.97105,17100000.0
2007-02-07 00:17:00,1.9711,1.97115,1.9711,1.97115,11100000.0
2007-02-07 00:18:00,1.97118,1.97118,1.97099,1.97115,66600000.0
2007-02-07 00:19:00,1.97117,1.97118,1.9711,1.97118,17700000.0
2007-02-07 00:20:00,1.97111,1.97111,1.97083,1.97094,38900000.0
2007-02-07 00:21:00,1.97075,1.9712,1.97075,1.97088,94599998.0
2007-02-07 00:22:00,1.97096,1.97103,1.97081,1.97099,65300000.0
2007-02-07 00:23:00,1.97115,1.97115,1.97097,1.97098,46800001.0
2007-02-07 00:24:00,1.97092,1.97105,1.97092,1.97102,18600000.0
2007-02-07 00:25:00,1.97097,1.97115,1.97097,1.97107,29700000.0
2007-02-07 00:26:00,1.9713,1.97148,1.9713,1.9714,65900001.0
2007-02-07 00:27:00,1.9713,1.97145,1.9713,1.9714,71600000.0
2007-02-07 00:28:00,1.97149,1.97155,1.97141,1.97141,71500000.0
2007-02-07 00:29:00,1.97137,1.97148,1.97133,1.97137,87500000.0
2007-02-07 00:30:00,1.97127,1.97129,1.9711,1.9711,71699999.0
2007-02-07 00:31:00,1.97122,1.97124,1.97119,1.97119,22600000.0
2007-02-07 00:32:00,1.9712,1.97125,1.9712,1.97125,3100000.0
2007-02-07 00:33:00,1.97136,1.97144,1.97136,1.97144,18600001.0
2007-02-07 00:34:00,1.97152,1.97152,1.97145,1.97145,7100000.0
2007-02-07 00:35:00,1.97135,1.97135,1.97113,1.97132,87999999.0
2007-02-07 00:36:00,1.97138,1.97147,1.97138,1.97147,27000000.0
2007-02-07 00:37:00,1.97146,1.97154,1.97124,1.97145,94200001.0
2007-02-07 00:38:00,1.97137,1.97137,1.97135,1.97135,34300000.0
2007-02-07 00:39:00,1.97143,1.97168,1.97137,1.97168,75799998.0
2007-02-07 00:40:00,1.97173,1.97173,1.97167,1.97167,2200000.0
2007-02-07 00:41:00,1.97152,1.97155,1.9715,1.97155,61300000.0
2007-02-07 00:42:00,1.9716,1.97177,1.97153,1.97157,52800000.0
2007-02-07 00:43:00,1.97152,1.97152,1.97142,1.97152,48400000.0
2007-02-07 00:44:00,1.97155,1.97162,1.97154,1.97158,30200000.0
2007-02-07 00:45:00,1.97159,1.97165,1.97159,1.97165,60899999.0
2007-02-07 00:46:00,1.97141,1.97177,1.97138,1.97177,96300001.0
2007-02-07 00:47:00,1.97177,1.97182,1.97171,1.97174,43900000.0
2007-02-07 00:48:00,1.97155,1.97176,1.97152,1.97156,117199997.0
2007-02-07 00:49:00,1.97164,1.97164,1.97148,1.97148,31100001.0
2007-02-07 00:50:00,1.97125,1.97125,1.97108,1.97125,40000000.0
2007-02-07 00:51:00,1.9715,1.97151,1.97108,1.97108,67799999.0
2007-02-07 00:52:00,1.9711,1.9714,1.9711,1.9714,52999999.0
2007-02-07 00:53:00,1.9714,1.97145,1.97135,1.97135,81500001.0
2007-02-07 00:54:00,1.97135,1.97143,1.97113,1.97113,71599999.0
2007-02-07 00:55:00,1.97105,1.97137,1.97105,1.97137,72899999.0
2007-02-07 00:56:00,1.97127,1.97127,1.97099,1.97099,28100001.0
2007-02-07 00:57:00,1.9711,1.97113,1.97105,1.97109,27600000.0
2007-02-07 00:58:00,1.97105,1.9711,1.97101,1.97102,72100002.0
2007-02-07 00:59:00,1.97107,1.97114,1.971,1.97103,73800001.0
2007-02-07 01:00:00,1.97089,1.97089,1.97074,1.97077,37400000.0
2007-02-07 01:01:00,1.97068,1.9707,1.97068,1.9707,55200002.0
2007-02-07 01:02:00,1.97066,1.97073,1.97065,1.97065,49399999.0
2007-02-07 01:03:00,1.97078,1.97101,1.97078,1.97101,29700000.0
2007-02-07 01:04:00,1.97101,1.97102,1.97093,1.97095,26800000.0
2007-02-07 01:05:00,1.97103,1.97113,1.97097,1.97108,69599999.0
2007-02-07 01:06:00,1.9711,1.97115,1.9711,1.9711,43300001.0
2007-02-07 01:07:00,1.97112,1.97113,1.97099,1.97109,97400000.0
2007-02-07 01:08:00,1.9711,1.97115,1.9711,1.97115,17900000.0
2007-02-07 01:09:00,1.97112,1.97115,1.9709,1.97102,101800002.0
2007-02-07 01:10:00,1.97115,1.97115,1.97108,1.9711,17900000.0
2007-02-07 01:11:00,1.97113,1.97113,1.97102,1.97105,80600000.0
2007-02-07 01:12:00,1.97097,1.97105,1.97097,1.971,43700001.0
2007-02-07 01:13:00,1.97108,1.97108,1.97108,1.97108,7300000.0
2007-02-07 01:14:00,1.97105,1.97105,1.97101,1.97101,48100000.0
2007-02-07 01:15:00,1.97095,1.97105,1.97087,1.97105,74899998.0
2007-02-07 01:16:00,1.97105,1.97105,1.971,1.971,31300000.0
2007-02-07 01:17:00,1.97095,1.97095,1.97082,1.9709,60400001.0
2007-02-07 01:18:00,1.97094,1.97094,1.97074,1.97077,69100001.0
2007-02-07 01:19:00,1.97078,1.97079,1.97063,1.97063,76300000.0
2007-02-07 01:20:00,1.97058,1.97063,1.97051,1.97063,73500001.0
2007-02-07 01:21:00,1.97055,1.9706,1.97055,1.9706,21200000.0
2007-02-07 01:22:00,1.97042,1.97063,1.97038,1.97063,54599999.0
2007-02-07 01:23:00,1.97068,1.97068,1.97053,1.97061,24200000.0
2007-02-07 01:24:00,1.9707,1.9707,1.97061,1.97062,137500001.0
2007-02-07 01:25:00,1.9706,1.9706,1.97048,1.9705,66500000.0
2007-02-07 01:26:00,1.97055,1.97055,1.9705,1.97055,16400000.0
2007-02-07 01:27:00,1.9705,1.97057,1.9705,1.97057,98300001.0
2007-02-07 01:28:00,1.97046,1.97054,1.97024,1.97024,17600000.0
2007-02-07 01:29:00,1.97034,1.97034,1.97021,1.97021,86800000.0
2007-02-07 01:30:00,1.97029,1.97031,1.97008,1.97008,22500000.0
2007-02-07 01:31:00,1.97039,1.97043,1.97012,1.97034,100200000.0
2007-02-07 01:32:00,1.97037,1.9705,1.97037,1.97046,91199998.0
2007-02-07 01:33:00,1.97047,1.97055,1.97045,1.97054,48500000.0
2007-02-07 01:34:00,1.97055,1.97057,1.97047,1.97057,22700000.0
2007-02-07 01:35:00,1.9705,1.97058,1.97038,1.97051,74000000.0
2007-02-07 01:36:00,1.97048,1.97059,1.97045,1.97059,60300000.0
2007-02-07 01:37:00,1.97055,1.97055,1.97047,1.97052,80299998.0
2007-02-07 01:38:00,1.9705,1.97057,1.9705,1.9705,63100002.0
2007-02-07 01:39:00,1.97052,1.97061,1.97039,1.97045,42000000.0
2007-02-07 01:40:00,1.97049,1.97053,1.97049,1.97053,20400000.0
2007-02-07 01:41:00,1.97058,1.97065,1.97049,1.9706,80600000.0
2007-02-07 01:42:00,1.97031,1.97062,1.97023,1.97062,65100000.0
2007-02-07 01:43:00,1.97066,1.97069,1.97057,1.97067,58500000.0
2007-02-07 01:44:00,1.97057,1.9706,1.97057,1.9706,12500000.0
2007-02-07 01:45:00,1.97065,1.97065,1.9706,1.9706,74899997.0
2007-02-07 01:46:00,1.9706,1.9706,1.97057,1.9706,67500000.0
2007-02-07 01:47:00,1.97069,1.97069,1.97066,1.97066,10900000.0
2007-02-07 01:48:00,1.97058,1.97058,1.97035,1.97049,55700000.0
2007-02-07 01:49:00,1.97048,1.97063,1.97048,1.97063,39870000.0
2007-02-07 01:50:00,1.97075,1.97075,1.97065,1.97065,14500000.0
2007-02-07 01:51:00,1.9705,1.97061,1.97044,1.97057,52800000.0
2007-02-07 01:52:00,1.9707,1.97075,1.97068,1.9707,38700000.0
2007-02-07 01:53:00,1.97074,1.97081,1.97074,1.97081,4500000.0
2007-02-07 01:54:00,1.97065,1.97075,1.97065,1.9707,43100000.0
2007-02-07 01:55:00,1.97082,1.97093,1.97082,1.97084,22799999.0
2007-02-07 01:56:00,1.97078,1.97078,1.97071,1.97072,22500000.0
2007-02-07 01:57:00,1.97073,1.97078,1.97069,1.97069,73499998.0
2007-02-07 01:58:00,1.97072,1.97081,1.97042,1.97064,57099999.0
2007-02-07 01:59:00,1.97063,1.97068,1.97063,1.97068,65900000.0
2007-02-07 02:00:00,1.97073,1.97075,1.9707,1.97075,52700000.0
2007-02-07 02:01:00,1.97073,1.97077,1.97072,1.97072,37900000.0
2007-02-07 02:02:00,1.97062,1.97062,1.97052,1.97052,60300000.0
2007-02-07 02:03:00,1.97056,1.97062,1.97054,1.97058,82300001.0
2007-02-07 02:04:00,1.97057,1.97065,1.97057,1.9706,24600001.0
2007-02-07 02:05:00,1.97055,1.97065,1.97055,1.97065,2800000.0
2007-02-07 02:06:00,1.97065,1.97065,1.97057,1.97065,40700001.0
2007-02-07 02:07:00,1.97065,1.97065,1.97065,1.97065,40200001.0
2007-02-07 02:08:00,1.9706,1.9706,1.9706,1.9706,14700000.0
2007-02-07 02:09:00,1.97061,1.97068,1.97052,1.97066,92600001.0
2007-02-07 02:10:00,1.97065,1.97065,1.97057,1.9706,71499999.0
2007-02-07 02:11:00,1.97067,1.97067,1.97055,1.97065,28500000.0
2007-02-07 02:12:00,1.97056,1.97059,1.97047,1.97049,57500000.0
2007-02-07 02:13:00,1.97053,1.97065,1.97049,1.9706,92000002.0
2007-02-07 02:14:00,1.97065,1.97065,1.9706,1.9706,30200000.0
2007-02-07 02:15:00,1.97063,1.97063,1.97049,1.97057,43800000.0
2007-02-07 02:16:00,1.97055,1.97055,1.9705,1.9705,53600000.0
2007-02-07 02:17:00,1.97051,1.97051,1.97034,1.97034,53499999.0
2007-02-07 02:18:00,1.9703,1.97042,1.97026,1.97042,74000000.0
2007-02-07 02:19:00,1.9704,1.97045,1.97035,1.97045,44199999.0
2007-02-07 02:20:00,1.97045,1.97045,1.97035,1.97045,54200000.0
2007-02-07 02:21:00,1.97037,1.97047,1.97008,1.97038,74800000.0
2007-02-07 02:22:00,1.97034,1.97036,1.9702,1.9702,63400000.0
2007-02-07 02:23:00,1.97025,1.97036,1.9701,1.9702,39500000.0
2007-02-07 02:24:00,1.9702,1.97025,1.9702,1.9702,62599999.0
2007-02-07 02:25:00,1.97015,1.97022,1.97014,1.9702,66500000.0
2007-02-07 02:26:00,1.97028,1.97028,1.97012,1.97019,53900000.0
2007-02-07 02:27:00,1.97013,1.97023,1.97007,1.97023,109900002.0
2007-02-07 02:28:00,1.97015,1.97025,1.97015,1.97025,21199999.0
2007-02-07 02:29:00,1.9702,1.9702,1.97,1.97,52899998.0
2007-02-07 02:30:00,1.96987,1.96995,1.96987,1.96995,43800000.0
2007-02-07 02:31:00,1.96996,1.97003,1.96971,1.97003,37500000.0
2007-02-07 02:32:00,1.96998,1.97007,1.96996,1.97001,70100000.0
2007-02-07 02:33:00,1.96995,1.96995,1.96962,1.96962,18200000.0
2007-02-07 02:34:00,1.96954,1.9697,1.96954,1.96962,34400000.0
2007-02-07 02:35:00,1.96953,1.96957,1.96947,1.96957,38400000.0
2007-02-07 02:36:00,1.96958,1.9696,1.96953,1.96958,118599998.0
2007-02-07 02:37:00,1.96964,1.96964,1.96959,1.96959,11500000.0
2007-02-07 02:38:00,1.9695,1.96954,1.96937,1.96939,124400001.0
2007-02-07 02:39:00,1.96945,1.96945,1.96937,1.96945,64400000.0
2007-02-07 02:40:00,1.96935,1.96935,1.96914,1.96914,73700003.0
2007-02-07 02:41:00,1.96921,1.9694,1.96921,1.96927,55300001.0
2007-02-07 02:42:00,1.96926,1.96946,1.96923,1.96941,56800000.0
2007-02-07 02:43:00,1.96926,1.96926,1.96916,1.96916,15400000.0
2007-02-07 02:44:00,1.96905,1.96929,1.96905,1.96925,77100000.0
2007-02-07 02:45:00,1.96921,1.96926,1.96916,1.96926,79699999.0
2007-02-07 02:46:00,1.96915,1.96918,1.96893,1.96893,48500000.0
2007-02-07 02:47:00,1.96892,1.96897,1.96881,1.96889,59100000.0
2007-02-07 02:48:00,1.9689,1.96895,1.96875,1.96875,53700000.0
2007-02-07 02:49:00,1.96883,1.9689,1.96875,1.96882,115800001.0
2007-02-07 02:50:00,1.96884,1.96891,1.96884,1.96891,12100000.0
2007-02-07 02:51:00,1.9688,1.96893,1.9687,1.96893,53000000.0
2007-02-07 02:52:00,1.96895,1.96899,1.96883,1.96885,84500002.0
2007-02-07 02:53:00,1.969,1.96912,1.969,1.96912,7600000.0
2007-02-07 02:54:00,1.96916,1.96925,1.96915,1.96923,31150000.0
2007-02-07 02:55:00,1.96924,1.96924,1.96921,1.96921,17099999.0
2007-02-07 02:56:00,1.96934,1.96934,1.96919,1.9692,94399998.0
2007-02-07 02:57:00,1.96919,1.96932,1.96918,1.96918,70800000.0
2007-02-07 02:58:00,1.96921,1.96932,1.96914,1.96932,36200000.0
2007-02-07 02:59:00,1.96937,1.96942,1.96927,1.96932,69100000.0
2007-02-07 03:00:00,1.96929,1.96929,1.96912,1.96912,95100000.0
2007-02-07 03:01:00,1.96918,1.96921,1.9691,1.96914,51700001.0
2007-02-07 03:02:00,1.96904,1.96909,1.96902,1.96902,22500000.0
2007-02-07 03:03:00,1.96907,1.96912,1.96903,1.96912,58000000.0
2007-02-07 03:04:00,1.96912,1.96918,1.969,1.96918,49600001.0
2007-02-07 03:05:00,1.96916,1.96919,1.96905,1.96905,43600000.0
2007-02-07 03:06:00,1.96897,1.96914,1.96895,1.96905,63600000.0
2007-02-07 03:07:00,1.96905,1.96905,1.96897,1.969,30700000.0
2007-02-07 03:08:00,1.96887,1.96893,1.96887,1.96893,70400001.0
2007-02-07 03:09:00,1.96885,1.96885,1.96862,1.96865,22300000.0
2007-02-07 03:10:00,1.9686,1.9686,1.96845,1.96848,83599998.0
2007-02-07 03:11:00,1.96855,1.96855,1.9685,1.9685,17000000.0
2007-02-07 03:12:00,1.96851,1.96853,1.96842,1.9685,53799998.0
2007-02-07 03:13:00,1.96859,1.9686,1.96843,1.96843,66300000.0
2007-02-07 03:14:00,1.96842,1.96849,1.96839,1.96844,68700000.0
2007-02-07 03:15:00,1.96856,1.96856,1.96841,1.96847,65999999.0
2007-02-07 03:16:00,1.9685,1.9686,1.9685,1.9686,7300000.0
2007-02-07 03:17:00,1.96851,1.96863,1.96851,1.96863,78200000.0
2007-02-07 03:18:00,1.96847,1.96858,1.96835,1.96858,93800000.0
2007-02-07 03:19:00,1.96852,1.96853,1.96849,1.9685,24700000.0
2007-02-07 03:20:00,1.96862,1.96875,1.96862,1.96867,41600000.0
2007-02-07 03:21:00,1.96867,1.9687,1.96857,1.96859,82500001.0
2007-02-07 03:22:00,1.96864,1.96878,1.96864,1.96871,17500000.0
2007-02-07 03:23:00,1.96882,1.9689,1.96859,1.96881,66499999.0
2007-02-07 03:24:00,1.96878,1.96893,1.96876,1.96893,22200000.0
2007-02-07 03:25:00,1.96894,1.96894,1.96881,1.96885,46900000.0
2007-02-07 03:26:00,1.96888,1.96902,1.96888,1.96902,46399999.0
2007-02-07 03:27:00,1.96897,1.96897,1.96893,1.96893,10800000.0
2007-02-07 03:28:00,1.96895,1.96895,1.96888,1.96888,17800000.0
2007-02-07 03:29:00,1.96895,1.96895,1.9689,1.9689,4700000.0
2007-02-07 03:30:00,1.96887,1.96887,1.96878,1.96878,15700000.0
2007-02-07 03:31:00,1.96873,1.96873,1.96866,1.96867,77200000.0
2007-02-07 03:32:00,1.96867,1.96871,1.96854,1.96855,28800000.0
2007-02-07 03:33:00,1.96844,1.96844,1.96842,1.96842,12400000.0
2007-02-07 03:34:00,1.96836,1.96836,1.96829,1.96829,11200000.0
2007-02-07 03:35:00,1.96837,1.96843,1.96837,1.96843,9500000.0
2007-02-07 03:36:00,1.96847,1.96855,1.96847,1.9685,90799999.0
2007-02-07 03:37:00,1.96866,1.96869,1.96866,1.96869,9700000.0
2007-02-07 03:38:00,1.96882,1.96904,1.96882,1.96894,60000001.0
2007-02-07 03:39:00,1.96896,1.96906,1.96891,1.96905,57199999.0
2007-02-07 03:40:00,1.96922,1.96922,1.96905,1.96909,55800000.0
2007-02-07 03:41:00,1.96893,1.96893,1.96885,1.96885,10400000.0
2007-02-07 03:42:00,1.96876,1.96899,1.96876,1.96897,43400000.0
2007-02-07 03:43:00,1.96895,1.96909,1.96895,1.96906,46800000.0
2007-02-07 03:44:00,1.96897,1.96897,1.96893,1.96893,24300000.0
2007-02-07 03:45:00,1.96888,1.96902,1.96888,1.96902,36600000.0
2007-02-07 03:46:00,1.96898,1.96902,1.96885,1.96885,23300000.0
2007-02-07 03:47:00,1.96899,1.96908,1.96894,1.96906,42700001.0
2007-02-07 03:48:00,1.969,1.96905,1.96895,1.96905,87400002.0
2007-02-07 03:49:00,1.96909,1.96915,1.96908,1.96915,60200000.0
2007-02-07 03:50:00,1.96921,1.96922,1.96911,1.96911,67100000.0
2007-02-07 03:51:00,1.96913,1.96925,1.96913,1.96925,68699999.0
2007-02-07 03:52:00,1.96947,1.96965,1.96947,1.96961,28800000.0
2007-02-07 03:53:00,1.96951,1.96963,1.96951,1.96963,62300000.0
2007-02-07 03:54:00,1.96965,1.96965,1.96957,1.96957,76000001.0
2007-02-07 03:55:00,1.9696,1.96965,1.9696,1.96965,48800001.0
2007-02-07 03:56:00,1.9695,1.9695,1.9691,1.96915,77400003.0
2007-02-07 03:57:00,1.96917,1.96917,1.96907,1.96909,68200001.0
2007-02-07 03:58:00,1.96922,1.96922,1.96882,1.96884,39600000.0
2007-02-07 03:59:00,1.9691,1.96918,1.9691,1.96918,28300000.0
2007-02-07 04:00:00,1.96915,1.96915,1.96915,1.96915,33999999.0
2007-02-07 04:01:00,1.96912,1.96912,1.9691,1.9691,35300000.0
2007-02-07 04:02:00,1.96918,1.96922,1.96918,1.96922,30399999.0
2007-02-07 04:03:00,1.9692,1.9692,1.96915,1.9692,38200000.0
2007-02-07 04:04:00,1.96913,1.96913,1.96908,1.96908,36400000.0
2007-02-07 04:05:00,1.96908,1.9692,1.96908,1.96915,39900000.0
2007-02-07 04:06:00,1.96908,1.96915,1.96904,1.96907,72800001.0
2007-02-07 04:07:00,1.96902,1.9692,1.96902,1.96905,64200000.0
2007-02-07 04:08:00,1.96917,1.96923,1.9691,1.96923,42000000.0
2007-02-07 04:09:00,1.96927,1.9693,1.96925,1.9693,30900000.0
2007-02-07 04:10:00,1.96933,1.96943,1.96926,1.96943,85900001.0
2007-02-07 04:11:00,1.96952,1.96952,1.96943,1.96945,37799999.0
2007-02-07 04:12:00,1.96948,1.96967,1.96948,1.96951,96600002.0
2007-02-07 04:13:00,1.96958,1.96975,1.96958,1.96965,104700000.0
2007-02-07 04:14:00,1.96968,1.9699,1.96964,1.96968,61300000.0
2007-02-07 04:15:00,1.96982,1.96988,1.96982,1.96987,67800000.0
2007-02-07 04:16:00,1.9698,1.96988,1.96976,1.96988,76599999.0
2007-02-07 04:17:00,1.96999,1.97043,1.96999,1.97038,42500000.0
2007-02-07 04:18:00,1.97032,1.97032,1.97003,1.97012,28600000.0
2007-02-07 04:19:00,1.97018,1.97018,1.97012,1.97012,13500000.0
2007-02-07 04:20:00,1.96995,1.96996,1.96988,1.96996,49800001.0
2007-02-07 04:21:00,1.96988,1.96988,1.96971,1.96975,27800000.0
2007-02-07 04:22:00,1.96956,1.96963,1.96949,1.96963,48299999.0
2007-02-07 04:23:00,1.96965,1.96965,1.9696,1.9696,28800000.0
2007-02-07 04:24:00,1.96962,1.96965,1.9696,1.9696,59900000.0
2007-02-07 04:25:00,1.96954,1.96958,1.96954,1.96958,45400000.0
2007-02-07 04:26:00,1.96965,1.96965,1.96955,1.9696,27700000.0
2007-02-07 04:27:00,1.96965,1.96965,1.96957,1.96965,64000000.0
2007-02-07 04:28:00,1.96958,1.96965,1.96955,1.96965,144799999.0
2007-02-07 04:29:00,1.96965,1.96978,1.96947,1.96955,70000000.0
2007-02-07 04:30:00,1.96962,1.96962,1.96962,1.96962,9300000.0
2007-02-07 04:31:00,1.9696,1.9696,1.9696,1.9696,17900000.0
2007-02-07 04:32:00,1.96967,1.96986,1.96967,1.96983,59700000.0
2007-02-07 04:33:00,1.96977,1.96981,1.96966,1.96966,28300000.0
2007-02-07 04:34:00,1.9698,1.96994,1.9698,1.9699,81199999.0
2007-02-07 04:35:00,1.96958,1.96997,1.96958,1.96996,41500000.0
2007-02-07 04:36:00,1.96985,1.96985,1.96946,1.9695,73099999.0
2007-02-07 04:37:00,1.96995,1.96995,1.96985,1.9699,41999999.0
2007-02-07 04:38:00,1.96962,1.96989,1.96961,1.96986,104700000.0
2007-02-07 04:39:00,1.96982,1.96985,1.96955,1.96981,94399999.0
2007-02-07 04:40:00,1.96963,1.96996,1.96957,1.96991,17300000.0
2007-02-07 04:41:00,1.9699,1.9699,1.96973,1.96979,53899999.0
2007-02-07 04:42:00,1.9698,1.96985,1.96974,1.96983,57600000.0
2007-02-07 04:43:00,1.96987,1.97001,1.96984,1.97001,65799998.0
2007-02-07 04:44:00,1.96991,1.96991,1.96972,1.96976,64600002.0
2007-02-07 04:45:00,1.96991,1.97004,1.96991,1.96998,31800001.0
2007-02-07 04:46:00,1.97005,1.97005,1.97,1.97,17499999.0
2007-02-07 04:47:00,1.97005,1.97005,1.96998,1.97,56600000.0
2007-02-07 04:48:00,1.97003,1.97003,1.96998,1.96998,16500000.0
2007-02-07 04:49:00,1.96987,1.97004,1.96986,1.96994,42400000.0
2007-02-07 04:50:00,1.97006,1.97009,1.96997,1.96997,48700000.0
2007-02-07 04:51:00,1.97008,1.97015,1.97008,1.97008,47799999.0
2007-02-07 04:52:00,1.97015,1.97015,1.97015,1.97015,7500000.0
2007-02-07 04:53:00,1.97012,1.97016,1.97012,1.97016,15000000.0
2007-02-07 04:54:00,1.9701,1.97012,1.96998,1.97012,36100000.0
2007-02-07 04:55:00,1.97013,1.97025,1.97013,1.97025,62099999.0
2007-02-07 04:56:00,1.9702,1.9702,1.9702,1.9702,2400000.0
2007-02-07 04:57:00,1.97022,1.97024,1.97017,1.97017,43600000.0
2007-02-07 04:58:00,1.97021,1.97024,1.97013,1.9702,52100000.0
2007-02-07 04:59:00,1.97023,1.97023,1.97011,1.97017,34300000.0
2007-02-07 05:00:00,1.97019,1.97019,1.97002,1.97013,68600000.0
2007-02-07 05:01:00,1.96998,1.96998,1.96993,1.96993,33000000.0
2007-02-07 05:02:00,1.96993,1.97006,1.96985,1.97006,51300000.0
2007-02-07 05:03:00,1.97007,1.9701,1.97007,1.9701,29499999.0
2007-02-07 05:04:00,1.97012,1.9702,1.97012,1.97017,31699999.0
2007-02-07 05:05:00,1.97028,1.97032,1.97028,1.97032,11100000.0
2007-02-07 05:06:00,1.97027,1.97035,1.97027,1.9703,99000001.0
2007-02-07 05:07:00,1.97014,1.97023,1.97008,1.97019,25300000.0
2007-02-07 05:08:00,1.97013,1.97017,1.97013,1.97017,6100000.0
2007-02-07 05:09:00,1.97017,1.97017,1.97008,1.9701,38899999.0
2007-02-07 05:10:00,1.97008,1.97008,1.97002,1.97002,11600000.0
2007-02-07 05:11:00,1.9699,1.9699,1.9699,1.9699,23500000.0
2007-02-07 05:12:00,1.96997,1.97001,1.96991,1.96991,29100000.0
2007-02-07 05:13:00,1.96985,1.96993,1.96983,1.96984,47800000.0
2007-02-07 05:14:00,1.96981,1.97,1.96981,1.96997,96900001.0
2007-02-07 05:15:00,1.97003,1.97005,1.96995,1.97,130800000.0
2007-02-07 05:16:00,1.96999,1.9701,1.96999,1.97001,60900000.0
2007-02-07 05:17:00,1.97012,1.97019,1.9701,1.9701,18600000.0
2007-02-07 05:18:00,1.9701,1.97021,1.9701,1.97015,80200000.0
2007-02-07 05:19:00,1.96967,1.97,1.96967,1.96995,37399999.0
2007-02-07 05:20:00,1.97002,1.97022,1.96999,1.97003,113600001.0
2007-02-07 05:21:00,1.97003,1.97023,1.97003,1.97017,69300000.0
2007-02-07 05:22:00,1.97027,1.97027,1.97014,1.97015,52800000.0
2007-02-07 05:23:00,1.97033,1.97056,1.97033,1.97056,36100000.0
2007-02-07 05:24:00,1.97052,1.97053,1.97051,1.97051,25700000.0
2007-02-07 05:25:00,1.97045,1.97053,1.97042,1.97053,88600001.0
2007-02-07 05:26:00,1.97053,1.9706,1.97051,1.97054,80099999.0
2007-02-07 05:27:00,1.97058,1.97059,1.97058,1.97059,4900000.0
2007-02-07 05:28:00,1.97056,1.97056,1.9703,1.97036,39800000.0
2007-02-07 05:29:00,1.97042,1.97048,1.97042,1.97046,35550000.0
2007-02-07 05:30:00,1.97044,1.97053,1.97043,1.97053,41000000.0
2007-02-07 05:31:00,1.97053,1.97056,1.97047,1.97047,35300000.0
2007-02-07 05:32:00,1.97055,1.97055,1.97042,1.97044,53600000.0
2007-02-07 05:33:00,1.97044,1.97044,1.9702,1.9702,51399999.0
2007-02-07 05:34:00,1.97025,1.97042,1.97001,1.97042,117199999.0
2007-02-07 05:35:00,1.97048,1.97051,1.97042,1.97049,35900000.0
2007-02-07 05:36:00,1.97042,1.97044,1.97019,1.97037,43200000.0
2007-02-07 05:37:00,1.97031,1.97044,1.97031,1.97037,27400000.0
2007-02-07 05:38:00,1.97047,1.97047,1.97043,1.97043,10100000.0
2007-02-07 05:39:00,1.97028,1.97028,1.9702,1.9702,49600000.0
2007-02-07 05:40:00,1.97045,1.97045,1.9703,1.9704,79600001.0
2007-02-07 05:41:00,1.9704,1.97045,1.97035,1.97035,103999999.0
2007-02-07 05:42:00,1.97043,1.97047,1.97043,1.97047,13200000.0
2007-02-07 05:43:00,1.97044,1.97052,1.97043,1.9705,49599999.0
2007-02-07 05:44:00,1.97056,1.97062,1.97053,1.97057,36699999.0
2007-02-07 05:45:00,1.97063,1.97063,1.97063,1.97063,800000.0
2007-02-07 05:46:00,1.97058,1.97058,1.9703,1.97038,40000000.0
2007-02-07 05:47:00,1.97042,1.97046,1.97014,1.97014,27900000.0
2007-02-07 05:48:00,1.97015,1.97035,1.97015,1.97035,34100000.0
2007-02-07 05:49:00,1.97033,1.97048,1.97033,1.97048,30500000.0
2007-02-07 05:50:00,1.9705,1.9705,1.97037,1.9704,53799999.0
2007-02-07 05:51:00,1.9704,1.97047,1.9704,1.97045,9600000.0
2007-02-07 05:52:00,1.97038,1.97044,1.97034,1.97044,58300001.0
2007-02-07 05:53:00,1.9704,1.97045,1.97035,1.97043,59000000.0
2007-02-07 05:54:00,1.97043,1.97043,1.9702,1.97028,59600000.0
2007-02-07 05:55:00,1.97019,1.97022,1.97003,1.97003,21400000.0
2007-02-07 05:56:00,1.96998,1.9701,1.96998,1.97007,42799999.0
2007-02-07 05:57:00,1.97006,1.97006,1.96997,1.97005,37000000.0
2007-02-07 05:58:00,1.97002,1.97002,1.96987,1.96993,23200000.0
2007-02-07 05:59:00,1.96996,1.97019,1.96996,1.96999,95500001.0
2007-02-07 06:00:00,1.96998,1.96998,1.96984,1.96987,115200002.0
2007-02-07 06:01:00,1.96995,1.96995,1.96988,1.96988,21100000.0
2007-02-07 06:02:00,1.9699,1.9699,1.96985,1.9699,33300001.0
2007-02-07 06:03:00,1.96987,1.97003,1.96979,1.96987,96300000.0
2007-02-07 06:04:00,1.96989,1.96989,1.96972,1.96972,51100002.0
2007-02-07 06:05:00,1.96977,1.96984,1.96976,1.9698,53799999.0
2007-02-07 06:06:00,1.96975,1.96992,1.96975,1.96989,81100001.0
2007-02-07 06:07:00,1.9699,1.96998,1.96987,1.96997,72399999.0
2007-02-07 06:08:00,1.97,1.97,1.9696,1.96993,27800000.0
2007-02-07 06:09:00,1.96999,1.97004,1.9699,1.9699,69799999.0
2007-02-07 06:10:00,1.97002,1.97008,1.96992,1.97005,76900000.0
2007-02-07 06:11:00,1.97007,1.97011,1.97002,1.97002,33800001.0
2007-02-07 06:12:00,1.97007,1.97012,1.97001,1.97002,62400000.0
2007-02-07 06:13:00,1.96994,1.97,1.96977,1.96989,67300000.0
2007-02-07 06:14:00,1.97002,1.97012,1.97,1.97,45500000.0
2007-02-07 06:15:00,1.96997,1.97001,1.96987,1.96997,38400000.0
2007-02-07 06:16:00,1.9701,1.97017,1.97005,1.97005,61900000.0
2007-02-07 06:17:00,1.9701,1.97015,1.97005,1.9701,68699999.0
2007-02-07 06:18:00,1.97008,1.97013,1.97002,1.97013,22700000.0
2007-02-07 06:19:00,1.97008,1.97008,1.97008,1.97008,2900000.0
2007-02-07 06:20:00,1.97009,1.97015,1.96998,1.96998,45500000.0
2007-02-07 06:21:00,1.97001,1.97014,1.97001,1.97002,97800000.0
2007-02-07 06:22:00,1.96998,1.97011,1.96998,1.97008,116800002.0
2007-02-07 06:23:00,1.97005,1.97005,1.9699,1.9699,35100000.0
2007-02-07 06:24:00,1.9699,1.96995,1.96988,1.96992,89899999.0
2007-02-07 06:25:00,1.96976,1.96998,1.96962,1.96978,30300000.0
2007-02-07 06:26:00,1.97002,1.97002,1.96956,1.96972,87400002.0
2007-02-07 06:27:00,1.96991,1.96995,1.96983,1.96991,65300000.0
2007-02-07 06:28:00,1.96974,1.9699,1.96974,1.96981,43800001.0
2007-02-07 06:29:00,1.96984,1.96993,1.96984,1.96993,17599999.0
2007-02-07 06:30:00,1.9699,1.96995,1.96985,1.96995,45899999.0
2007-02-07 06:31:00,1.96988,1.96995,1.96988,1.9699,30300000.0
2007-02-07 06:32:00,1.96988,1.96988,1.96982,1.96982,124299999.0
2007-02-07 06:33:00,1.96987,1.96991,1.96987,1.96991,12000000.0
2007-02-07 06:34:00,1.96985,1.96995,1.96985,1.96992,112300002.0
2007-02-07 06:35:00,1.96979,1.96994,1.96978,1.96978,32600000.0
2007-02-07 06:36:00,1.9699,1.96995,1.9699,1.9699,79400001.0
2007-02-07 06:37:00,1.9699,1.9699,1.9699,1.9699,6100000.0
2007-02-07 06:38:00,1.97002,1.97008,1.97002,1.97008,38900002.0
2007-02-07 06:39:00,1.97008,1.97013,1.96995,1.97013,73499999.0
2007-02-07 06:40:00,1.97015,1.97015,1.97012,1.97012,32100000.0
2007-02-07 06:41:00,1.97015,1.97015,1.97008,1.97015,61300000.0
2007-02-07 06:42:00,1.97008,1.97011,1.97008,1.97008,43400000.0
2007-02-07 06:43:00,1.97007,1.97019,1.96994,1.96997,101199999.0
2007-02-07 06:44:00,1.9701,1.97015,1.97005,1.9701,27500000.0
2007-02-07 06:45:00,1.97005,1.97007,1.96982,1.96987,43399999.0
2007-02-07 06:46:00,1.96997,1.97009,1.9698,1.96992,100800001.0
2007-02-07 06:47:00,1.96988,1.97004,1.96986,1.9699,48100000.0
2007-02-07 06:48:00,1.96985,1.97009,1.96972,1.97004,62446994.0
2007-02-07 06:49:00,1.96981,1.96981,1.96956,1.9696,29100000.0
2007-02-07 06:50:00,1.97008,1.97011,1.97005,1.97007,37800000.0
2007-02-07 06:51:00,1.96965,1.96999,1.96965,1.9699,19100000.0
2007-02-07 06:52:00,1.97018,1.97028,1.96997,1.96997,31299999.0
2007-02-07 06:53:00,1.9702,1.9702,1.97,1.97,52399999.0
2007-02-07 06:54:00,1.9701,1.97014,1.97007,1.97009,32400000.0
2007-02-07 06:55:00,1.97005,1.97014,1.97,1.97,55900001.0
2007-02-07 06:56:00,1.96995,1.97012,1.96995,1.97009,26600000.0
2007-02-07 06:57:00,1.97004,1.97014,1.97004,1.97014,2600000.0
2007-02-07 06:58:00,1.97025,1.97025,1.97025,1.97025,4700000.0
2007-02-07 06:59:00,1.9702,1.97023,1.9701,1.9701,39500000.0
2007-02-07 07:00:00,1.97025,1.97025,1.97018,1.97018,27000000.0
2007-02-07 07:01:00,1.97017,1.97025,1.9701,1.97015,84400000.0
2007-02-07 07:02:00,1.97019,1.97019,1.97019,1.97019,21500000.0
2007-02-07 07:03:00,1.9701,1.97017,1.9701,1.9701,74100000.0
2007-02-07 07:04:00,1.97008,1.97008,1.96997,1.96997,22200000.0
2007-02-07 07:05:00,1.96983,1.96998,1.96983,1.96996,26400001.0
2007-02-07 07:06:00,1.96999,1.96999,1.96992,1.96992,29300000.0
2007-02-07 07:07:00,1.96994,1.96996,1.96988,1.9699,38100000.0
2007-02-07 07:08:00,1.96995,1.96995,1.96987,1.96995,38499999.0
2007-02-07 07:09:00,1.9699,1.9699,1.9698,1.9699,54600001.0
2007-02-07 07:10:00,1.96994,1.97001,1.96994,1.97001,2700000.0
2007-02-07 07:11:00,1.96993,1.96993,1.96992,1.96992,5900000.0
2007-02-07 07:12:00,1.96996,1.96996,1.96996,1.96996,63099998.0
2007-02-07 07:13:00,1.9701,1.97011,1.96997,1.96998,106900000.0
2007-02-07 07:14:00,1.96996,1.97008,1.96996,1.97008,103700001.0
2007-02-07 07:15:00,1.97015,1.97015,1.97,1.97015,101199999.0
2007-02-07 07:16:00,1.9701,1.9701,1.96997,1.96997,15600000.0
2007-02-07 07:17:00,1.96997,1.96997,1.96985,1.96994,113100001.0
2007-02-07 07:18:00,1.96992,1.96999,1.96991,1.96991,45700001.0
2007-02-07 07:19:00,1.9699,1.96995,1.96987,1.96987,35000000.0
2007-02-07 07:20:00,1.96988,1.96995,1.96985,1.96995,80100000.0
2007-02-07 07:21:00,1.96988,1.9701,1.96985,1.9701,68300000.0
2007-02-07 07:22:00,1.96988,1.96995,1.96988,1.96995,33700000.0
2007-02-07 07:23:00,1.96995,1.96995,1.9699,1.9699,6200000.0
2007-02-07 07:24:00,1.9699,1.97001,1.9699,1.96991,94799998.0
2007-02-07 07:25:00,1.96993,1.97007,1.96989,1.97005,57900000.0
2007-02-07 07:26:00,1.96965,1.96993,1.96965,1.96993,121100002.0
2007-02-07 07:27:00,1.97002,1.97014,1.97002,1.97008,43900000.0
2007-02-07 07:28:00,1.97008,1.9701,1.97008,1.9701,8600000.0
2007-02-07 07:29:00,1.97015,1.97015,1.97015,1.97015,22700001.0
2007-02-07 07:30:00,1.97015,1.97015,1.9701,1.9701,11800000.0
2007-02-07 07:31:00,1.97008,1.97012,1.97005,1.9701,94700001.0
2007-02-07 07:32:00,1.9701,1.97015,1.9701,1.9701,62500000.0
2007-02-07 07:33:00,1.97015,1.97015,1.97008,1.97015,74999999.0
2007-02-07 07:34:00,1.97007,1.97014,1.97001,1.9701,44500001.0
2007-02-07 07:35:00,1.97018,1.97022,1.97011,1.9702,49000000.0
2007-02-07 07:36:00,1.97025,1.97025,1.9702,1.9702,70700000.0
2007-02-07 07:37:00,1.97003,1.97009,1.96992,1.96997,57100000.0
2007-02-07 07:38:00,1.97018,1.97028,1.97018,1.97028,12400000.0
2007-02-07 07:39:00,1.9702,1.9702,1.9702,1.9702,18500000.0
2007-02-07 07:40:00,1.9702,1.97025,1.97012,1.9702,52300000.0
2007-02-07 07:41:00,1.97018,1.97021,1.97004,1.97021,55900000.0
2007-02-07 07:42:00,1.9702,1.97025,1.97015,1.97015,34900000.0
2007-02-07 07:43:00,1.97031,1.97033,1.97022,1.97022,66899999.0
2007-02-07 07:44:00,1.97022,1.97031,1.9702,1.97026,44700000.0
2007-02-07 07:45:00,1.9702,1.97024,1.97015,1.97024,33700000.0
2007-02-07 07:46:00,1.97016,1.97028,1.97016,1.97028,67499999.0
2007-02-07 07:47:00,1.97032,1.97032,1.97016,1.97026,76199997.0
2007-02-07 07:48:00,1.97026,1.97032,1.9702,1.97026,14200000.0
2007-02-07 07:49:00,1.97029,1.97032,1.97015,1.97017,72200000.0
2007-02-07 07:50:00,1.9701,1.9701,1.97007,1.97007,20300000.0
2007-02-07 07:51:00,1.9701,1.97015,1.9701,1.9701,16000000.0
2007-02-07 07:52:00,1.97015,1.97015,1.97015,1.97015,3800000.0
2007-02-07 07:53:00,1.97008,1.97008,1.96999,1.97005,122799995.0
2007-02-07 07:54:00,1.97017,1.97018,1.97013,1.97017,54700000.0
2007-02-07 07:55:00,1.97011,1.97022,1.97011,1.97022,23200000.0
2007-02-07 07:56:00,1.97018,1.97018,1.97015,1.97015,30800000.0
2007-02-07 07:57:00,1.97012,1.9702,1.97012,1.97017,81600001.0
2007-02-07 07:58:00,1.97007,1.97022,1.97007,1.97022,15600000.0
2007-02-07 07:59:00,1.97015,1.97015,1.97002,1.97014,9400000.0
2007-02-07 08:00:00,1.97015,1.97025,1.97015,1.97025,3100000.0
2007-02-07 08:01:00,1.97045,1.97045,1.97035,1.97035,59400000.0
2007-02-07 08:02:00,1.97038,1.9704,1.97033,1.97038,48800001.0
2007-02-07 08:03:00,1.97036,1.97039,1.97028,1.97028,17900000.0
2007-02-07 08:04:00,1.9703,1.97046,1.9703,1.97045,43999999.0
2007-02-07 08:05:00,1.97047,1.97053,1.97033,1.97053,87800001.0
2007-02-07 08:06:00,1.97053,1.97064,1.97044,1.97064,63499998.0
2007-02-07 08:07:00,1.97062,1.97069,1.97061,1.97067,56899998.0
2007-02-07 08:08:00,1.97075,1.97083,1.97062,1.97075,62800001.0
2007-02-07 08:09:00,1.9707,1.9708,1.97057,1.97063,65100000.0
2007-02-07 08:10:00,1.9707,1.97075,1.97067,1.97075,87900000.0
2007-02-07 08:11:00,1.97075,1.97075,1.9707,1.9707,64900000.0
2007-02-07 08:12:00,1.9707,1.97078,1.97067,1.9707,155699999.0
2007-02-07 08:13:00,1.97065,1.97065,1.97056,1.97056,14900000.0
2007-02-07 08:14:00,1.97062,1.97071,1.97054,1.97055,62000000.0
2007-02-07 08:15:00,1.97051,1.97051,1.97028,1.97038,67899999.0
2007-02-07 08:16:00,1.97023,1.97027,1.97023,1.97027,8500000.0
2007-02-07 08:17:00,1.97018,1.97018,1.97014,1.97014,18200000.0
2007-02-07 08:18:00,1.97012,1.97019,1.97012,1.97013,34700000.0
2007-02-07 08:19:00,1.97022,1.97028,1.97018,1.9702,37000000.0
2007-02-07 08:20:00,1.9701,1.9701,1.96985,1.96987,58500000.0
2007-02-07 08:21:00,1.9699,1.96999,1.9698,1.9698,81299999.0
2007-02-07 08:22:00,1.96984,1.9699,1.96977,1.96979,62100000.0
2007-02-07 08:23:00,1.96968,1.96968,1.96962,1.96962,12700000.0
2007-02-07 08:24:00,1.96948,1.96953,1.96935,1.96953,48700001.0
2007-02-07 08:25:00,1.96948,1.96955,1.96948,1.96955,52900000.0
2007-02-07 08:26:00,1.96949,1.96949,1.96937,1.96947,111399999.0
2007-02-07 08:27:00,1.96948,1.96948,1.9694,1.9694,48600001.0
2007-02-07 08:28:00,1.9693,1.96951,1.9693,1.96948,60100000.0
2007-02-07 08:29:00,1.96947,1.96954,1.96939,1.96949,52800000.0
2007-02-07 08:30:00,1.96948,1.96952,1.96944,1.96948,37500000.0
2007-02-07 08:31:00,1.96946,1.9697,1.96944,1.9697,79400001.0
2007-02-07 08:32:00,1.96973,1.96973,1.96963,1.96967,28500000.0
2007-02-07 08:33:00,1.9697,1.9697,1.96955,1.96963,58400000.0
2007-02-07 08:34:00,1.96954,1.96958,1.9695,1.96952,47900001.0
2007-02-07 08:35:00,1.96953,1.96953,1.96943,1.96949,90600001.0
2007-02-07 08:36:00,1.9695,1.96958,1.9695,1.96958,17500001.0
2007-02-07 08:37:00,1.96947,1.96949,1.96947,1.96947,47200000.0
2007-02-07 08:38:00,1.9694,1.9695,1.96934,1.96934,62000000.0
2007-02-07 08:39:00,1.96935,1.96935,1.9693,1.9693,56100000.0
2007-02-07 08:40:00,1.96928,1.96941,1.96928,1.96937,91399998.0
2007-02-07 08:41:00,1.96942,1.96942,1.96921,1.96937,104100002.0
2007-02-07 08:42:00,1.96945,1.96953,1.96938,1.96953,82999998.0
2007-02-07 08:43:00,1.96955,1.96955,1.96942,1.96948,82700002.0
2007-02-07 08:44:00,1.96946,1.96946,1.96941,1.96941,10000000.0
2007-02-07 08:45:00,1.96945,1.96945,1.9692,1.96922,53899998.0
2007-02-07 08:46:00,1.96929,1.96932,1.96918,1.96918,65699999.0
2007-02-07 08:47:00,1.9689,1.96914,1.96885,1.96911,82400000.0
2007-02-07 08:48:00,1.96925,1.96925,1.96915,1.96915,31600000.0
2007-02-07 08:49:00,1.9693,1.96938,1.96925,1.96925,49000000.0
2007-02-07 08:50:00,1.96924,1.96924,1.96907,1.96907,56499999.0
2007-02-07 08:51:00,1.9691,1.96917,1.96899,1.96915,98699998.0
2007-02-07 08:52:00,1.96906,1.96906,1.96902,1.96905,57400000.0
2007-02-07 08:53:00,1.96908,1.96918,1.96908,1.96915,7200000.0
2007-02-07 08:54:00,1.96925,1.96935,1.96925,1.96935,41400000.0
2007-02-07 08:55:00,1.96934,1.96943,1.96933,1.96937,55000000.0
2007-02-07 08:56:00,1.96939,1.96941,1.96933,1.96935,45700000.0
2007-02-07 08:57:00,1.96945,1.96945,1.9694,1.9694,9200000.0
2007-02-07 08:58:00,1.96949,1.9695,1.96937,1.9695,49000000.0
2007-02-07 08:59:00,1.96964,1.96965,1.96961,1.96962,84600000.0
2007-02-07 09:00:00,1.96965,1.96966,1.96949,1.96949,47200000.0
2007-02-07 09:01:00,1.96943,1.96954,1.96943,1.96951,37800000.0
2007-02-07 09:02:00,1.96952,1.96962,1.96949,1.96949,64600000.0
2007-02-07 09:03:00,1.9695,1.96959,1.96946,1.96955,59200000.0
2007-02-07 09:04:00,1.96949,1.96952,1.96944,1.96944,101800000.0
2007-02-07 09:05:00,1.9695,1.96965,1.96944,1.96965,24900000.0
2007-02-07 09:06:00,1.96965,1.96965,1.9696,1.96962,22100000.0
2007-02-07 09:07:00,1.96956,1.96956,1.96938,1.96938,148600001.0
2007-02-07 09:08:00,1.96935,1.96948,1.96935,1.96948,65099999.0
2007-02-07 09:09:00,1.96951,1.96951,1.96929,1.96943,41200000.0
2007-02-07 09:10:00,1.9695,1.96955,1.9695,1.96955,49000001.0
2007-02-07 09:11:00,1.96955,1.96955,1.96952,1.96952,19700000.0
2007-02-07 09:12:00,1.96962,1.96973,1.96961,1.96963,67299999.0
2007-02-07 09:13:00,1.96961,1.96964,1.96961,1.96964,30399999.0
2007-02-07 09:14:00,1.9696,1.96965,1.9693,1.9696,50999999.0
2007-02-07 09:15:00,1.96959,1.96959,1.96947,1.96955,35600000.0
2007-02-07 09:16:00,1.96962,1.96981,1.96958,1.96971,51500000.0
2007-02-07 09:17:00,1.96988,1.96988,1.9697,1.96985,82400000.0
2007-02-07 09:18:00,1.9701,1.97036,1.97001,1.97032,76000000.0
2007-02-07 09:19:00,1.97038,1.97041,1.97026,1.97041,36900000.0
2007-02-07 09:20:00,1.97053,1.97053,1.9704,1.97048,85100000.0
2007-02-07 09:21:00,1.97048,1.97063,1.97045,1.97063,26100000.0
2007-02-07 09:22:00,1.97062,1.97111,1.97059,1.97111,107600001.0
2007-02-07 09:23:00,1.97122,1.97138,1.97106,1.97138,64799998.0
2007-02-07 09:24:00,1.97147,1.97147,1.97117,1.97127,57100000.0
2007-02-07 09:25:00,1.97128,1.97145,1.97123,1.97133,49000000.0
2007-02-07 09:26:00,1.97147,1.97148,1.97136,1.9714,23400000.0
2007-02-07 09:27:00,1.97141,1.97146,1.97128,1.97131,89599999.0
2007-02-07 09:28:00,1.97133,1.97133,1.97115,1.97115,89000001.0
2007-02-07 09:29:00,1.97125,1.97129,1.97117,1.97119,45800000.0
2007-02-07 09:30:00,1.97112,1.97112,1.97094,1.97106,70600000.0
2007-02-07 09:31:00,1.97112,1.97158,1.97108,1.97158,152399997.0
2007-02-07 09:32:00,1.97156,1.97156,1.97137,1.97138,25000000.0
2007-02-07 09:33:00,1.97137,1.9715,1.97132,1.97132,40500000.0
2007-02-07 09:34:00,1.97134,1.9714,1.97129,1.9713,29800000.0
2007-02-07 09:35:00,1.97121,1.97131,1.97115,1.97128,43900000.0
2007-02-07 09:36:00,1.97106,1.97122,1.97106,1.97122,54200001.0
2007-02-07 09:37:00,1.97121,1.97132,1.97115,1.9713,60200001.0
2007-02-07 09:38:00,1.97133,1.97133,1.97118,1.97128,39500000.0
2007-02-07 09:39:00,1.97113,1.97125,1.97113,1.97114,82799998.0
2007-02-07 09:40:00,1.97104,1.97106,1.97098,1.97098,42200000.0
2007-02-07 09:41:00,1.97071,1.97095,1.97071,1.97088,26100000.0
2007-02-07 09:42:00,1.97099,1.9711,1.97091,1.97108,78200001.0
2007-02-07 09:43:00,1.97114,1.97161,1.97107,1.97161,64000000.0
2007-02-07 09:44:00,1.97177,1.97189,1.97149,1.97149,93299998.0
2007-02-07 09:45:00,1.97134,1.97144,1.97133,1.97141,103300000.0
2007-02-07 09:46:00,1.97139,1.9717,1.97126,1.9717,51100001.0
2007-02-07 09:47:00,1.97173,1.97173,1.9715,1.9715,53400000.0
2007-02-07 09:48:00,1.9717,1.97206,1.9717,1.97201,62000001.0
2007-02-07 09:49:00,1.97205,1.97205,1.97196,1.97205,83100000.0
2007-02-07 09:50:00,1.97212,1.97218,1.97178,1.97178,162799997.0
2007-02-07 09:51:00,1.97168,1.97168,1.97153,1.97157,52900000.0
2007-02-07 09:52:00,1.97129,1.97129,1.97104,1.97121,74500002.0
2007-02-07 09:53:00,1.97113,1.97113,1.97085,1.97097,36400000.0
2007-02-07 09:54:00,1.97101,1.97101,1.97076,1.97093,82800000.0
2007-02-07 09:55:00,1.97094,1.97094,1.9707,1.97093,74100000.0
2007-02-07 09:56:00,1.971,1.97105,1.97079,1.97094,59500000.0
2007-02-07 09:57:00,1.97096,1.97105,1.9709,1.97105,43600000.0
2007-02-07 09:58:00,1.9711,1.97112,1.97108,1.9711,70300000.0
2007-02-07 09:59:00,1.97119,1.97148,1.97119,1.97148,73500001.0
2007-02-07 10:00:00,1.97145,1.97145,1.97117,1.97117,15600000.0
2007-02-07 10:01:00,1.97122,1.97139,1.97122,1.97132,113700003.0
2007-02-07 10:02:00,1.97139,1.97139,1.97113,1.97113,24100000.0
2007-02-07 10:03:00,1.9711,1.9711,1.97096,1.97103,43300000.0
2007-02-07 10:04:00,1.97105,1.97128,1.97103,1.97126,94449998.0
2007-02-07 10:05:00,1.97128,1.97142,1.97122,1.97142,33300000.0
2007-02-07 10:06:00,1.9715,1.97158,1.97134,1.97134,21300000.0
2007-02-07 10:07:00,1.97134,1.97146,1.97132,1.97146,64800000.0
2007-02-07 10:08:00,1.97146,1.97156,1.97136,1.97136,30899999.0
2007-02-07 10:09:00,1.97151,1.97169,1.97151,1.97163,56600000.0
2007-02-07 10:10:00,1.97156,1.97156,1.9713,1.97133,69200000.0
2007-02-07 10:11:00,1.97117,1.97125,1.97111,1.97122,53700000.0
2007-02-07 10:12:00,1.9713,1.97135,1.97124,1.97128,121200001.0
2007-02-07 10:13:00,1.97121,1.97131,1.97115,1.9712,37200000.0
2007-02-07 10:14:00,1.97119,1.9713,1.97115,1.97123,100100001.0
2007-02-07 10:15:00,1.97125,1.97136,1.97118,1.97136,93199999.0
2007-02-07 10:16:00,1.97132,1.9714,1.97128,1.97131,110700002.0
2007-02-07 10:17:00,1.97128,1.97129,1.97119,1.97119,66500000.0
2007-02-07 10:18:00,1.97117,1.97124,1.97109,1.97112,50800000.0
2007-02-07 10:19:00,1.97102,1.97117,1.97102,1.97117,51600001.0
2007-02-07 10:20:00,1.97109,1.97112,1.97095,1.97095,76900001.0
2007-02-07 10:21:00,1.97077,1.97077,1.97056,1.97058,48600000.0
2007-02-07 10:22:00,1.97066,1.97068,1.97059,1.97068,95299999.0
2007-02-07 10:23:00,1.97073,1.97081,1.97068,1.97078,96800000.0
2007-02-07 10:24:00,1.97078,1.97091,1.97072,1.9708,77200001.0
2007-02-07 10:25:00,1.97073,1.97109,1.97073,1.97109,85300001.0
2007-02-07 10:26:00,1.97114,1.97122,1.97114,1.9712,63699999.0
2007-02-07 10:27:00,1.9712,1.97127,1.97119,1.97127,43400000.0
2007-02-07 10:28:00,1.97128,1.97128,1.97117,1.97118,29500001.0
2007-02-07 10:29:00,1.97104,1.97104,1.97093,1.97093,55500000.0
2007-02-07 10:30:00,1.97098,1.97103,1.97095,1.97095,97000001.0
2007-02-07 10:31:00,1.971,1.97127,1.971,1.97127,51600000.0
2007-02-07 10:32:00,1.97122,1.97125,1.97116,1.97122,40999999.0
2007-02-07 10:33:00,1.97121,1.97121,1.97108,1.97115,26600000.0
2007-02-07 10:34:00,1.97108,1.97122,1.97108,1.97122,62249998.0
2007-02-07 10:35:00,1.97115,1.97121,1.97106,1.97106,68900001.0
2007-02-07 10:36:00,1.97104,1.97114,1.97095,1.97105,89700000.0
2007-02-07 10:37:00,1.97105,1.97111,1.971,1.97109,80800003.0
2007-02-07 10:38:00,1.97107,1.97112,1.97102,1.97102,59900001.0
2007-02-07 10:39:00,1.97091,1.97091,1.97077,1.97077,61900001.0
2007-02-07 10:40:00,1.97091,1.97105,1.97091,1.97104,52199999.0
2007-02-07 10:41:00,1.97101,1.97108,1.9708,1.9708,72499999.0
2007-02-07 10:42:00,1.97079,1.97079,1.97061,1.97075,31400000.0
2007-02-07 10:43:00,1.97086,1.971,1.97073,1.971,79099997.0
2007-02-07 10:44:00,1.97103,1.97103,1.97087,1.9709,47800000.0
2007-02-07 10:45:00,1.97091,1.97092,1.97077,1.97092,88100001.0
2007-02-07 10:46:00,1.97082,1.97085,1.97072,1.97072,53700000.0
2007-02-07 10:47:00,1.97072,1.97077,1.97072,1.97077,52800000.0
2007-02-07 10:48:00,1.97069,1.97076,1.97069,1.97076,4600000.0
2007-02-07 10:49:00,1.97083,1.97087,1.97078,1.97078,41600000.0
2007-02-07 10:50:00,1.97082,1.97091,1.97082,1.97082,64699999.0
2007-02-07 10:51:00,1.97083,1.97083,1.97065,1.97065,46800000.0
2007-02-07 10:52:00,1.97056,1.97056,1.97023,1.97023,57699999.0
2007-02-07 10:53:00,1.97007,1.97012,1.96976,1.96976,46599999.0
2007-02-07 10:54:00,1.96963,1.96963,1.96939,1.96942,22300000.0
2007-02-07 10:55:00,1.9694,1.9694,1.96926,1.96933,62999999.0
2007-02-07 10:56:00,1.96933,1.96938,1.96925,1.96933,81700000.0
2007-02-07 10:57:00,1.96957,1.96968,1.96943,1.96952,60300001.0
2007-02-07 10:58:00,1.9696,1.9698,1.9696,1.96969,74600000.0
2007-02-07 10:59:00,1.96973,1.96984,1.96952,1.96952,62900001.0
2007-02-07 11:00:00,1.96947,1.96947,1.96924,1.96935,74400000.0
2007-02-07 11:01:00,1.96943,1.96967,1.96943,1.96963,58600000.0
2007-02-07 11:02:00,1.96967,1.96982,1.96967,1.96977,80600001.0
2007-02-07 11:03:00,1.96972,1.96972,1.96942,1.96953,87800000.0
2007-02-07 11:04:00,1.96955,1.96986,1.96955,1.9697,84200002.0
2007-02-07 11:05:00,1.9698,1.96991,1.9696,1.9696,102300000.0
2007-02-07 11:06:00,1.96963,1.96963,1.96945,1.96945,100600001.0
2007-02-07 11:07:00,1.96954,1.96979,1.96954,1.96973,47300000.0
2007-02-07 11:08:00,1.96972,1.96973,1.96956,1.96968,69000000.0
2007-02-07 11:09:00,1.96973,1.96978,1.96973,1.96976,17200000.0
2007-02-07 11:10:00,1.96977,1.96979,1.96971,1.96979,48400000.0
2007-02-07 11:11:00,1.9698,1.9698,1.96966,1.96966,38700000.0
2007-02-07 11:12:00,1.96956,1.96956,1.96937,1.96937,48400000.0
2007-02-07 11:13:00,1.9694,1.96952,1.96938,1.96952,47900000.0
2007-02-07 11:14:00,1.96958,1.97009,1.96958,1.97009,42700001.0
2007-02-07 11:15:00,1.97017,1.97018,1.97009,1.97018,29400000.0
2007-02-07 11:16:00,1.97015,1.97025,1.9701,1.97025,41099999.0
2007-02-07 11:17:00,1.97024,1.97026,1.97007,1.97007,25100000.0
2007-02-07 11:18:00,1.97002,1.97023,1.96992,1.97023,83200001.0
2007-02-07 11:19:00,1.97016,1.97016,1.96999,1.97015,73900000.0
2007-02-07 11:20:00,1.97029,1.97029,1.97023,1.97024,90100001.0
2007-02-07 11:21:00,1.9703,1.9704,1.97023,1.9704,62899999.0
2007-02-07 11:22:00,1.97037,1.97037,1.97019,1.97019,108599999.0
2007-02-07 11:23:00,1.97014,1.97029,1.97007,1.9702,99999998.0
2007-02-07 11:24:00,1.97021,1.97026,1.97005,1.97005,88800000.0
2007-02-07 11:25:00,1.96997,1.97003,1.96968,1.96968,43100000.0
2007-02-07 11:26:00,1.9697,1.96975,1.96963,1.96969,96499999.0
2007-02-07 11:27:00,1.96969,1.96972,1.96965,1.96967,68799999.0
2007-02-07 11:28:00,1.96982,1.96997,1.96982,1.9699,55700000.0
2007-02-07 11:29:00,1.96997,1.97013,1.96997,1.97007,101399999.0
2007-02-07 11:30:00,1.96986,1.96986,1.96888,1.96921,177699998.0
2007-02-07 11:31:00,1.96918,1.96923,1.96886,1.96923,54300000.0
2007-02-07 11:32:00,1.96914,1.96914,1.96866,1.9688,39700000.0
2007-02-07 11:33:00,1.96872,1.9688,1.96865,1.96876,112099999.0
2007-02-07 11:34:00,1.96838,1.96838,1.96732,1.96741,34600000.0
2007-02-07 11:35:00,1.96738,1.9681,1.96737,1.9681,74599998.0
2007-02-07 11:36:00,1.96793,1.96808,1.96788,1.96808,106400000.0
2007-02-07 11:37:00,1.968,1.96812,1.96798,1.96812,78799999.0
2007-02-07 11:38:00,1.96824,1.96893,1.96824,1.96893,66899999.0
2007-02-07 11:39:00,1.96896,1.96896,1.96889,1.96889,17900000.0
2007-02-07 11:40:00,1.96897,1.96907,1.96851,1.96861,62499999.0
2007-02-07 11:41:00,1.9687,1.96879,1.96864,1.96864,65400000.0
2007-02-07 11:42:00,1.96856,1.96862,1.96841,1.96852,108300000.0
2007-02-07 11:43:00,1.96855,1.96865,1.96852,1.96855,51900000.0
2007-02-07 11:44:00,1.96858,1.96865,1.96851,1.96865,93500001.0
2007-02-07 11:45:00,1.96867,1.96892,1.96867,1.9688,44700000.0
2007-02-07 11:46:00,1.96887,1.96887,1.9686,1.96876,91200000.0
2007-02-07 11:47:00,1.96881,1.96881,1.96862,1.96862,148600004.0
2007-02-07 11:48:00,1.96862,1.96872,1.96862,1.96867,115100001.0
2007-02-07 11:49:00,1.96855,1.96855,1.96846,1.96849,71300002.0
2007-02-07 11:50:00,1.96847,1.96863,1.96843,1.96863,94699999.0
2007-02-07 11:51:00,1.96859,1.96866,1.96857,1.96862,83599999.0
2007-02-07 11:52:00,1.96862,1.96874,1.96862,1.96867,41600000.0
2007-02-07 11:53:00,1.96858,1.96865,1.96852,1.96865,67999999.0
2007-02-07 11:54:00,1.96869,1.96921,1.96869,1.96913,85800000.0
2007-02-07 11:55:00,1.9692,1.9692,1.96914,1.96914,74100000.0
2007-02-07 11:56:00,1.96906,1.96906,1.96897,1.96899,80100000.0
2007-02-07 11:57:00,1.96902,1.96911,1.96896,1.96906,114999998.0
2007-02-07 11:58:00,1.969,1.969,1.96869,1.9688,74900002.0
2007-02-07 11:59:00,1.96888,1.96888,1.96867,1.96882,84270000.0
2007-02-07 12:00:00,1.96877,1.96887,1.96867,1.96885,100499999.0
2007-02-07 12:01:00,1.96894,1.96909,1.96894,1.96909,77400001.0
2007-02-07 12:02:00,1.96919,1.96919,1.96878,1.96879,83900000.0
2007-02-07 12:03:00,1.96888,1.96893,1.96887,1.9689,28900000.0
2007-02-07 12:04:00,1.96882,1.96882,1.96865,1.96866,95499999.0
2007-02-07 12:05:00,1.96868,1.9689,1.96861,1.9689,62700000.0
2007-02-07 12:06:00,1.9689,1.96897,1.96885,1.96885,74799999.0
2007-02-07 12:07:00,1.96895,1.96913,1.96895,1.96905,43700001.0
2007-02-07 12:08:00,1.96902,1.96907,1.96902,1.96906,35700001.0
2007-02-07 12:09:00,1.96898,1.96898,1.96877,1.9689,20300000.0
2007-02-07 12:10:00,1.96885,1.96885,1.96865,1.96872,68900001.0
2007-02-07 12:11:00,1.96867,1.96868,1.96851,1.96851,53100000.0
2007-02-07 12:12:00,1.9686,1.96883,1.9686,1.96872,21200000.0
2007-02-07 12:13:00,1.96869,1.96869,1.96866,1.96868,18800000.0
2007-02-07 12:14:00,1.96858,1.9686,1.96852,1.96858,37700001.0
2007-02-07 12:15:00,1.9686,1.96866,1.96844,1.96844,25000000.0
2007-02-07 12:16:00,1.96848,1.96855,1.96839,1.96853,96900001.0
2007-02-07 12:17:00,1.96861,1.96877,1.9686,1.96877,81300000.0
2007-02-07 12:18:00,1.96887,1.96887,1.96876,1.96878,91799999.0
2007-02-07 12:19:00,1.96881,1.96895,1.96877,1.96892,73500000.0
2007-02-07 12:20:00,1.96919,1.96953,1.96913,1.96953,99500000.0
2007-02-07 12:21:00,1.96962,1.96999,1.96962,1.96974,73299999.0
2007-02-07 12:22:00,1.96975,1.97063,1.96975,1.97063,38100000.0
2007-02-07 12:23:00,1.9705,1.9705,1.97009,1.97009,29700000.0
2007-02-07 12:24:00,1.97011,1.97024,1.9701,1.97019,39799999.0
2007-02-07 12:25:00,1.9703,1.97053,1.9703,1.97047,48400000.0
2007-02-07 12:26:00,1.97061,1.97064,1.97051,1.97053,18600000.0
2007-02-07 12:27:00,1.97041,1.97055,1.97032,1.97055,58300001.0
2007-02-07 12:28:00,1.97068,1.97068,1.97017,1.97017,71500001.0
2007-02-07 12:29:00,1.97018,1.9705,1.97006,1.9705,139199998.0
2007-02-07 12:30:00,1.97067,1.97067,1.97053,1.97056,69700000.0
2007-02-07 12:31:00,1.97047,1.97047,1.97027,1.97035,64300000.0
2007-02-07 12:32:00,1.97035,1.97043,1.97019,1.97043,76700001.0
2007-02-07 12:33:00,1.97053,1.97078,1.97043,1.97078,18500000.0
2007-02-07 12:34:00,1.97098,1.97119,1.97096,1.97096,88300001.0
2007-02-07 12:35:00,1.97102,1.97107,1.97085,1.97085,6600000.0
2007-02-07 12:36:00,1.97087,1.9709,1.9708,1.97088,73300001.0
2007-02-07 12:37:00,1.97089,1.97092,1.97078,1.97078,58600000.0
2007-02-07 12:38:00,1.97073,1.97073,1.97058,1.97071,71499999.0
2007-02-07 12:39:00,1.97062,1.97065,1.97051,1.97051,70199999.0
2007-02-07 12:40:00,1.97053,1.9707,1.97053,1.9707,60200001.0
2007-02-07 12:41:00,1.97062,1.97098,1.97062,1.97098,45700000.0
2007-02-07 12:42:00,1.97105,1.97116,1.97093,1.97116,70800000.0
2007-02-07 12:43:00,1.97107,1.97118,1.97103,1.97118,119800001.0
2007-02-07 12:44:00,1.97112,1.97115,1.97102,1.97102,62300000.0
2007-02-07 12:45:00,1.97107,1.97109,1.97067,1.97067,76099999.0
2007-02-07 12:46:00,1.97058,1.97064,1.97054,1.97064,70700000.0
2007-02-07 12:47:00,1.97059,1.97059,1.97044,1.97046,58300000.0
2007-02-07 12:48:00,1.97046,1.97046,1.9703,1.9703,22300000.0
2007-02-07 12:49:00,1.97023,1.97029,1.97016,1.97029,61100000.0
2007-02-07 12:50:00,1.97028,1.97028,1.96987,1.96996,47799999.0
2007-02-07 12:51:00,1.96988,1.97011,1.96986,1.97011,72200000.0
2007-02-07 12:52:00,1.97013,1.97049,1.97013,1.9704,78299999.0
2007-02-07 12:53:00,1.97038,1.97062,1.97032,1.97052,72700000.0
2007-02-07 12:54:00,1.97055,1.97056,1.97041,1.9705,59499999.0
2007-02-07 12:55:00,1.97053,1.97067,1.97051,1.97067,51000001.0
2007-02-07 12:56:00,1.97052,1.97058,1.97045,1.97056,64099999.0
2007-02-07 12:57:00,1.9706,1.97063,1.97048,1.97058,58500000.0
2007-02-07 12:58:00,1.97044,1.9705,1.97041,1.9705,61000001.0
2007-02-07 12:59:00,1.97034,1.97071,1.97034,1.97071,6100000.0
2007-02-07 13:00:00,1.97097,1.97099,1.97062,1.97066,68800000.0
2007-02-07 13:01:00,1.9705,1.9708,1.9705,1.9708,39200000.0
2007-02-07 13:02:00,1.97082,1.97086,1.97075,1.97075,44600000.0
2007-02-07 13:03:00,1.97085,1.9709,1.9707,1.9707,73300001.0
2007-02-07 13:04:00,1.97064,1.97097,1.97063,1.97097,45500000.0
2007-02-07 13:05:00,1.97101,1.97106,1.97095,1.97095,68900000.0
2007-02-07 13:06:00,1.97101,1.97101,1.97059,1.97059,52600000.0
2007-02-07 13:07:00,1.97068,1.97075,1.97064,1.97064,111800000.0
2007-02-07 13:08:00,1.97062,1.97075,1.97059,1.97075,38700000.0
2007-02-07 13:09:00,1.97065,1.97065,1.97058,1.97062,56300000.0
2007-02-07 13:10:00,1.97053,1.97072,1.97053,1.97072,19400000.0
2007-02-07 13:11:00,1.97078,1.97106,1.97078,1.97106,52000000.0
2007-02-07 13:12:00,1.97103,1.9711,1.97089,1.97089,47500000.0
2007-02-07 13:13:00,1.97078,1.97089,1.97078,1.97081,45600001.0
2007-02-07 13:14:00,1.97077,1.9709,1.97075,1.97085,57400000.0
2007-02-07 13:15:00,1.97088,1.97102,1.97088,1.97098,66900002.0
2007-02-07 13:16:00,1.97099,1.97099,1.97095,1.97099,27400000.0
2007-02-07 13:17:00,1.97101,1.97101,1.97086,1.97091,94399998.0
2007-02-07 13:18:00,1.97098,1.97113,1.97097,1.97098,77599999.0
2007-02-07 13:19:00,1.97108,1.97134,1.97107,1.97129,78099999.0
2007-02-07 13:20:00,1.97128,1.97138,1.97128,1.97138,52700000.0
2007-02-07 13:21:00,1.97137,1.97137,1.97122,1.97122,79899999.0
2007-02-07 13:22:00,1.97132,1.97138,1.97119,1.97119,36250000.0
2007-02-07 13:23:00,1.97123,1.9714,1.97116,1.97136,107199998.0
2007-02-07 13:24:00,1.97118,1.97118,1.97101,1.97106,33400000.0
2007-02-07 13:25:00,1.97114,1.97114,1.97094,1.97094,43599999.0
2007-02-07 13:26:00,1.97081,1.97081,1.97065,1.97065,68400001.0
2007-02-07 13:27:00,1.9707,1.9709,1.97063,1.9709,90650001.0
2007-02-07 13:28:00,1.97097,1.97118,1.97097,1.97101,31400000.0
2007-02-07 13:29:00,1.97097,1.97101,1.97089,1.97092,69200001.0
2007-02-07 13:30:00,1.97087,1.97099,1.97087,1.9709,144400000.0
2007-02-07 13:31:00,1.9709,1.9709,1.97073,1.97078,85500001.0
2007-02-07 13:32:00,1.97075,1.97076,1.97073,1.97073,51599998.0
2007-02-07 13:33:00,1.97077,1.97082,1.97072,1.97072,54000001.0
2007-02-07 13:34:00,1.97066,1.9708,1.97064,1.9707,105200000.0
2007-02-07 13:35:00,1.97067,1.97075,1.97067,1.97069,36800000.0
2007-02-07 13:36:00,1.97074,1.97085,1.97072,1.97085,89099998.0
2007-02-07 13:37:00,1.97087,1.97092,1.97078,1.97078,53700000.0
2007-02-07 13:38:00,1.97089,1.97098,1.97087,1.97088,90199999.0
2007-02-07 13:39:00,1.9709,1.97095,1.97085,1.97088,71500000.0
2007-02-07 13:40:00,1.97091,1.97091,1.97069,1.97081,86500000.0
2007-02-07 13:41:00,1.97083,1.97083,1.97069,1.97072,69200001.0
2007-02-07 13:42:00,1.97074,1.97093,1.97074,1.97093,95300000.0
2007-02-07 13:43:00,1.97098,1.97102,1.97098,1.97102,24800000.0
2007-02-07 13:44:00,1.97102,1.97122,1.97101,1.97122,81100000.0
2007-02-07 13:45:00,1.97122,1.97129,1.97122,1.97125,63800000.0
2007-02-07 13:46:00,1.9712,1.9712,1.9712,1.9712,73499999.0
2007-02-07 13:47:00,1.97119,1.97122,1.97107,1.97107,68400000.0
2007-02-07 13:48:00,1.97114,1.97115,1.97088,1.97104,125400000.0
2007-02-07 13:49:00,1.97108,1.97119,1.971,1.97118,80000000.0
2007-02-07 13:50:00,1.97122,1.97122,1.97116,1.97116,46500000.0
2007-02-07 13:51:00,1.97118,1.97125,1.97116,1.97119,29200000.0
2007-02-07 13:52:00,1.97127,1.97129,1.97117,1.9712,74646994.0
2007-02-07 13:53:00,1.97125,1.97154,1.97125,1.97148,36200000.0
2007-02-07 13:54:00,1.97148,1.97157,1.97148,1.97157,31600000.0
2007-02-07 13:55:00,1.97148,1.97148,1.97132,1.97132,70600003.0
2007-02-07 13:56:00,1.9713,1.9713,1.97113,1.9712,63500000.0
2007-02-07 13:57:00,1.97125,1.97138,1.97119,1.97138,60600000.0
2007-02-07 13:58:00,1.97133,1.97134,1.97124,1.97124,31300000.0
2007-02-07 13:59:00,1.97129,1.97144,1.97129,1.97144,38600000.0
2007-02-07 14:00:00,1.97147,1.9715,1.97139,1.97139,97799999.0
2007-02-07 14:01:00,1.97145,1.97145,1.9714,1.9714,32500000.0
2007-02-07 14:02:00,1.97137,1.97157,1.97133,1.97142,106200002.0
2007-02-07 14:03:00,1.97153,1.97158,1.97135,1.97135,43800000.0
2007-02-07 14:04:00,1.9713,1.97142,1.9713,1.97142,63600000.0
2007-02-07 14:05:00,1.97137,1.97142,1.97133,1.97142,28100000.0
2007-02-07 14:06:00,1.97139,1.97141,1.97135,1.97136,26900000.0
2007-02-07 14:07:00,1.97135,1.97141,1.97129,1.9713,94900001.0
2007-02-07 14:08:00,1.97134,1.97135,1.97121,1.97135,24600000.0
2007-02-07 14:09:00,1.97143,1.97143,1.97134,1.97138,50599999.0
2007-02-07 14:10:00,1.97145,1.97145,1.97132,1.97145,40000000.0
2007-02-07 14:11:00,1.97133,1.97151,1.97133,1.97136,26400000.0
2007-02-07 14:12:00,1.97121,1.97125,1.97118,1.9712,68100001.0
2007-02-07 14:13:00,1.9712,1.97126,1.97108,1.97112,53200001.0
2007-02-07 14:14:00,1.9711,1.97115,1.9711,1.97113,77299997.0
2007-02-07 14:15:00,1.97102,1.97108,1.97099,1.97108,13700000.0
2007-02-07 14:16:00,1.97107,1.97107,1.97099,1.97099,31600000.0
2007-02-07 14:17:00,1.97106,1.97114,1.97099,1.97113,119899998.0
2007-02-07 14:18:00,1.97118,1.9713,1.97114,1.97117,65600000.0
2007-02-07 14:19:00,1.97122,1.97131,1.97118,1.97118,31400000.0
2007-02-07 14:20:00,1.97125,1.97135,1.97125,1.97135,49700000.0
2007-02-07 14:21:00,1.97125,1.97135,1.97125,1.9713,70400000.0
2007-02-07 14:22:00,1.9713,1.9713,1.97125,1.97125,22300000.0
2007-02-07 14:23:00,1.97125,1.97125,1.97119,1.9712,86500000.0
2007-02-07 14:24:00,1.97122,1.9713,1.97104,1.97107,59300000.0
2007-02-07 14:25:00,1.97109,1.97124,1.97109,1.97116,77799999.0
2007-02-07 14:26:00,1.97127,1.97132,1.97123,1.9713,58600000.0
2007-02-07 14:27:00,1.97131,1.97131,1.97119,1.97125,83000002.0
2007-02-07 14:28:00,1.97112,1.97138,1.97112,1.97138,46399999.0
2007-02-07 14:29:00,1.97147,1.97147,1.97142,1.97142,70100000.0
2007-02-07 14:30:00,1.97142,1.97144,1.9712,1.97122,58500000.0
2007-02-07 14:31:00,1.97121,1.97134,1.97121,1.9713,9300000.0
2007-02-07 14:32:00,1.97129,1.97129,1.97115,1.97128,84500001.0
2007-02-07 14:33:00,1.9711,1.9713,1.9711,1.97123,40200000.0
2007-02-07 14:34:00,1.9712,1.97132,1.97119,1.97128,51200000.0
2007-02-07 14:35:00,1.97118,1.97124,1.97118,1.97118,60400000.0
2007-02-07 14:36:00,1.97121,1.97121,1.97099,1.971,44600000.0
2007-02-07 14:37:00,1.97099,1.97112,1.97097,1.97102,77300001.0
2007-02-07 14:38:00,1.97097,1.9711,1.97097,1.97103,7700000.0
2007-02-07 14:39:00,1.97099,1.97099,1.97078,1.97087,68700002.0
2007-02-07 14:40:00,1.97094,1.9711,1.97093,1.97093,80499998.0
2007-02-07 14:41:00,1.97092,1.97098,1.97089,1.97089,40600000.0
2007-02-07 14:42:00,1.97083,1.97091,1.9708,1.97086,57500000.0
2007-02-07 14:43:00,1.97084,1.9709,1.97084,1.97084,38600000.0
2007-02-07 14:44:00,1.97097,1.97111,1.97085,1.97105,89200000.0
2007-02-07 14:45:00,1.97104,1.97104,1.9709,1.97093,59599999.0
2007-02-07 14:46:00,1.9709,1.97102,1.97089,1.971,85200002.0
2007-02-07 14:47:00,1.97096,1.97104,1.97092,1.97097,66599999.0
2007-02-07 14:48:00,1.97102,1.97111,1.97097,1.97097,28800000.0
2007-02-07 14:49:00,1.97108,1.97108,1.97102,1.97102,7400000.0
2007-02-07 14:50:00,1.97108,1.97127,1.97106,1.97127,47600000.0
2007-02-07 14:51:00,1.97137,1.9715,1.97136,1.97147,46600000.0
2007-02-07 14:52:00,1.97143,1.97145,1.9714,1.97145,92599997.0
2007-02-07 14:53:00,1.97137,1.97137,1.97112,1.97123,32300000.0
2007-02-07 14:54:00,1.97125,1.97125,1.97115,1.97123,88700000.0
2007-02-07 14:55:00,1.97126,1.97132,1.97126,1.9713,45900000.0
2007-02-07 14:56:00,1.97124,1.97124,1.97112,1.9712,50900000.0
2007-02-07 14:57:00,1.9712,1.97122,1.97106,1.97106,75600000.0
2007-02-07 14:58:00,1.9711,1.97116,1.97105,1.9711,90199999.0
2007-02-07 14:59:00,1.97105,1.97118,1.97105,1.97115,89700002.0
2007-02-07 15:00:00,1.97118,1.97128,1.97118,1.97126,59700001.0
2007-02-07 15:01:00,1.97119,1.97138,1.97119,1.97129,29100000.0
2007-02-07 15:02:00,1.97138,1.97147,1.97136,1.97136,30000000.0
2007-02-07 15:03:00,1.97142,1.97149,1.97132,1.97139,59600000.0
2007-02-07 15:04:00,1.9714,1.9714,1.97125,1.97137,32200000.0
2007-02-07 15:05:00,1.97144,1.97148,1.97137,1.97138,58400000.0
2007-02-07 15:06:00,1.97131,1.9714,1.97126,1.97139,67099998.0
2007-02-07 15:07:00,1.97137,1.97153,1.97136,1.97153,118600000.0
2007-02-07 15:08:00,1.97155,1.97155,1.9714,1.9715,12800000.0
2007-02-07 15:09:00,1.97159,1.97164,1.9714,1.97162,100500000.0
2007-02-07 15:10:00,1.97164,1.97166,1.97164,1.97166,14400000.0
2007-02-07 15:11:00,1.97173,1.97193,1.97172,1.97183,39800000.0
2007-02-07 15:12:00,1.97178,1.97178,1.97177,1.97177,19100000.0
2007-02-07 15:13:00,1.97173,1.97173,1.9716,1.97167,92300001.0
2007-02-07 15:14:00,1.9717,1.97181,1.97155,1.97168,77200001.0
2007-02-07 15:15:00,1.97172,1.97179,1.97169,1.9717,61900000.0
2007-02-07 15:16:00,1.97159,1.97163,1.97155,1.97157,52500001.0
2007-02-07 15:17:00,1.97142,1.97155,1.97129,1.97129,59100000.0
2007-02-07 15:18:00,1.97132,1.97132,1.97103,1.97122,92249999.0
2007-02-07 15:19:00,1.97113,1.97128,1.97112,1.97115,91600001.0
2007-02-07 15:20:00,1.97123,1.97169,1.97123,1.97169,45399999.0
2007-02-07 15:21:00,1.97173,1.97179,1.97162,1.97178,34000000.0
2007-02-07 15:22:00,1.97168,1.97171,1.97157,1.97162,68099999.0
2007-02-07 15:23:00,1.97165,1.97166,1.97156,1.97157,66200000.0
2007-02-07 15:24:00,1.97156,1.97156,1.97134,1.97134,115999999.0
2007-02-07 15:25:00,1.97134,1.97134,1.97116,1.9712,76599999.0
2007-02-07 15:26:00,1.97122,1.97141,1.97122,1.97141,72999999.0
2007-02-07 15:27:00,1.97149,1.97156,1.97149,1.97155,7600000.0
2007-02-07 15:28:00,1.97158,1.97161,1.97145,1.97145,38100000.0
2007-02-07 15:29:00,1.97141,1.97141,1.9712,1.9712,77600000.0
2007-02-07 15:30:00,1.97127,1.9715,1.97103,1.97111,55899999.0
2007-02-07 15:31:00,1.9712,1.97166,1.9711,1.97166,65700000.0
2007-02-07 15:32:00,1.97161,1.97181,1.97147,1.97147,91700002.0
2007-02-07 15:33:00,1.97161,1.97195,1.97157,1.97195,90399998.0
2007-02-07 15:34:00,1.97215,1.97299,1.97215,1.97278,89900000.0
2007-02-07 15:35:00,1.9726,1.97269,1.97244,1.97253,69000003.0
2007-02-07 15:36:00,1.97257,1.97288,1.97257,1.97283,48000000.0
2007-02-07 15:37:00,1.97255,1.97255,1.97226,1.97234,48400000.0
2007-02-07 15:38:00,1.9723,1.97237,1.97214,1.97218,52600000.0
2007-02-07 15:39:00,1.97197,1.9721,1.97181,1.97203,60499999.0
2007-02-07 15:40:00,1.97207,1.97216,1.97199,1.97213,58399999.0
2007-02-07 15:41:00,1.97211,1.97211,1.97182,1.97182,44999999.0
2007-02-07 15:42:00,1.97185,1.97185,1.97146,1.97158,119100000.0
2007-02-07 15:43:00,1.97159,1.97177,1.97159,1.9717,16700000.0
2007-02-07 15:44:00,1.97169,1.97176,1.97169,1.97171,47900001.0
2007-02-07 15:45:00,1.9717,1.97172,1.97157,1.97157,65400000.0
2007-02-07 15:46:00,1.97153,1.97167,1.97153,1.97167,31400000.0
2007-02-07 15:47:00,1.97172,1.97187,1.97169,1.97169,59100000.0
2007-02-07 15:48:00,1.97179,1.972,1.97178,1.97182,86799999.0
2007-02-07 15:49:00,1.97165,1.97165,1.9715,1.97157,72650000.0
2007-02-07 15:50:00,1.97137,1.97158,1.97137,1.97151,80299999.0
2007-02-07 15:51:00,1.9716,1.97172,1.97147,1.97163,117000002.0
2007-02-07 15:52:00,1.97167,1.97177,1.97158,1.97174,198400000.0
2007-02-07 15:53:00,1.97175,1.97175,1.97159,1.9716,43300000.0
2007-02-07 15:54:00,1.97163,1.9717,1.97155,1.97158,36500000.0
2007-02-07 15:55:00,1.97167,1.97167,1.97155,1.97158,77999998.0
2007-02-07 15:56:00,1.97153,1.97158,1.97145,1.9715,61399999.0
2007-02-07 15:57:00,1.97154,1.97154,1.97142,1.9715,49500002.0
2007-02-07 15:58:00,1.97138,1.97146,1.97135,1.97146,36500000.0
2007-02-07 15:59:00,1.97133,1.97142,1.97116,1.97116,64000002.0
2007-02-07 16:00:00,1.97115,1.97143,1.97114,1.97143,67200000.0
2007-02-07 16:01:00,1.97161,1.97161,1.97119,1.97119,107099999.0
2007-02-07 16:02:00,1.97115,1.97127,1.97107,1.97107,25400000.0
2007-02-07 16:03:00,1.97112,1.97115,1.97083,1.97085,42500000.0
2007-02-07 16:04:00,1.97088,1.97119,1.97088,1.97115,60200001.0
2007-02-07 16:05:00,1.97115,1.9712,1.97091,1.97093,65900000.0
2007-02-07 16:06:00,1.97089,1.971,1.97086,1.971,36500000.0
2007-02-07 16:07:00,1.97103,1.97103,1.97072,1.97085,48699999.0
2007-02-07 16:08:00,1.9708,1.9709,1.97076,1.97078,50200000.0
2007-02-07 16:09:00,1.97083,1.97087,1.97083,1.97087,9200000.0
2007-02-07 16:10:00,1.97088,1.97099,1.97087,1.97097,83400000.0
2007-02-07 16:11:00,1.97107,1.97107,1.97101,1.97107,62099999.0
2007-02-07 16:12:00,1.97093,1.97095,1.9708,1.97095,49200000.0
2007-02-07 16:13:00,1.97098,1.97098,1.97077,1.97083,87700002.0
2007-02-07 16:14:00,1.97077,1.97102,1.97077,1.97102,70100001.0
2007-02-07 16:15:00,1.97103,1.97125,1.97096,1.97121,48399999.0
2007-02-07 16:16:00,1.97116,1.97131,1.97109,1.97109,28400000.0
2007-02-07 16:17:00,1.97113,1.97121,1.97101,1.97112,97300000.0
2007-02-07 16:18:00,1.97101,1.97115,1.97089,1.97089,86399998.0
2007-02-07 16:19:00,1.97082,1.97088,1.9705,1.9705,71000001.0
2007-02-07 16:20:00,1.97028,1.97037,1.97011,1.97037,38500000.0
2007-02-07 16:21:00,1.9706,1.97069,1.97052,1.97061,39000000.0
2007-02-07 16:22:00,1.97062,1.97068,1.97056,1.97068,115500000.0
2007-02-07 16:23:00,1.97072,1.97079,1.97066,1.97074,55400000.0
2007-02-07 16:24:00,1.97082,1.9709,1.97078,1.9709,18200000.0
2007-02-07 16:25:00,1.97088,1.97088,1.97076,1.97079,46399999.0
2007-02-07 16:26:00,1.97081,1.97081,1.97066,1.97069,29100000.0
2007-02-07 16:27:00,1.97057,1.9706,1.97052,1.97052,117100000.0
2007-02-07 16:28:00,1.97066,1.97077,1.9705,1.97068,165899999.0
2007-02-07 16:29:00,1.97075,1.97108,1.97072,1.9709,81700000.0
2007-02-07 16:30:00,1.97059,1.97059,1.97032,1.97038,46800000.0
2007-02-07 16:31:00,1.97031,1.97048,1.97031,1.97043,74500000.0
2007-02-07 16:32:00,1.97044,1.97049,1.9703,1.9703,64600000.0
2007-02-07 16:33:00,1.97029,1.97038,1.97015,1.97028,131800001.0
2007-02-07 16:34:00,1.97032,1.97099,1.97032,1.97066,119000000.0
2007-02-07 16:35:00,1.97064,1.97083,1.9706,1.97083,75699998.0
2007-02-07 16:36:00,1.97088,1.97112,1.97088,1.97096,39200000.0
2007-02-07 16:37:00,1.97092,1.97102,1.97068,1.97074,74800000.0
2007-02-07 16:38:00,1.97053,1.97082,1.97053,1.97082,106899999.0
2007-02-07 16:39:00,1.97077,1.97089,1.9706,1.97073,66699999.0
2007-02-07 16:40:00,1.97069,1.97089,1.97059,1.97089,74700000.0
2007-02-07 16:41:00,1.97058,1.97089,1.97058,1.97066,108400000.0
2007-02-07 16:42:00,1.97074,1.97091,1.97074,1.97082,53900000.0
2007-02-07 16:43:00,1.97089,1.97105,1.9708,1.97081,72800000.0
2007-02-07 16:44:00,1.97075,1.97091,1.97065,1.97078,72900001.0
2007-02-07 16:45:00,1.97074,1.97151,1.97074,1.97151,58500001.0
2007-02-07 16:46:00,1.97152,1.97152,1.97095,1.97099,129799998.0
2007-02-07 16:47:00,1.97094,1.97101,1.9706,1.9706,67599999.0
2007-02-07 16:48:00,1.97063,1.97063,1.9705,1.97055,58199999.0
2007-02-07 16:49:00,1.97058,1.97071,1.97042,1.97067,94300000.0
2007-02-07 16:50:00,1.97072,1.97079,1.97022,1.97024,70600000.0
2007-02-07 16:51:00,1.97023,1.97038,1.97023,1.97036,78900000.0
2007-02-07 16:52:00,1.97042,1.97074,1.97042,1.97074,69899999.0
2007-02-07 16:53:00,1.97083,1.97083,1.97048,1.97048,59500000.0
2007-02-07 16:54:00,1.97037,1.97055,1.97037,1.97047,63300001.0
2007-02-07 16:55:00,1.97043,1.97045,1.97024,1.97045,58699999.0
2007-02-07 16:56:00,1.97046,1.97056,1.97037,1.97037,54200000.0
2007-02-07 16:57:00,1.97048,1.97057,1.97037,1.97037,82500001.0
2007-02-07 16:58:00,1.97027,1.97027,1.97013,1.97013,62600000.0
2007-02-07 16:59:00,1.96992,1.96992,1.96844,1.96856,44900000.0
2007-02-07 17:00:00,1.96858,1.96903,1.96858,1.96893,97200001.0
2007-02-07 17:01:00,1.96901,1.96933,1.969,1.96933,56500000.0
2007-02-07 17:02:00,1.96947,1.96947,1.96911,1.96911,94800000.0
2007-02-07 17:03:00,1.96915,1.96929,1.96915,1.96919,69899999.0
2007-02-07 17:04:00,1.96923,1.9695,1.96923,1.96948,97300002.0
2007-02-07 17:05:00,1.96949,1.96962,1.96943,1.96943,44000000.0
2007-02-07 17:06:00,1.96933,1.96937,1.96919,1.96935,90300000.0
2007-02-07 17:07:00,1.96937,1.96958,1.96937,1.96957,106800001.0
2007-02-07 17:08:00,1.96937,1.96937,1.96897,1.969,49200001.0
2007-02-07 17:09:00,1.96893,1.96893,1.96876,1.96876,31000000.0
2007-02-07 17:10:00,1.96887,1.96898,1.96873,1.96898,79699998.0
2007-02-07 17:11:00,1.96898,1.96917,1.96898,1.96916,41300000.0
2007-02-07 17:12:00,1.96918,1.96922,1.96915,1.96918,71400000.0
2007-02-07 17:13:00,1.96914,1.96932,1.96907,1.96932,77800001.0
2007-02-07 17:14:00,1.9694,1.9694,1.96917,1.96918,49400000.0
2007-02-07 17:15:00,1.969,1.9691,1.96886,1.96886,47600000.0
2007-02-07 17:16:00,1.96887,1.9693,1.96887,1.9693,55900000.0
2007-02-07 17:17:00,1.96922,1.96931,1.96922,1.9693,96499999.0
2007-02-07 17:18:00,1.96924,1.96946,1.96912,1.9693,68999999.0
2007-02-07 17:19:00,1.96923,1.96944,1.96923,1.96944,21699999.0
2007-02-07 17:20:00,1.96951,1.96976,1.96951,1.96976,139600001.0
2007-02-07 17:21:00,1.96988,1.97004,1.96985,1.97004,95300000.0
2007-02-07 17:22:00,1.97027,1.97092,1.97027,1.97092,50700001.0
2007-02-07 17:23:00,1.97088,1.97092,1.97038,1.97038,57500000.0
2007-02-07 17:24:00,1.97033,1.97049,1.97024,1.97024,46499999.0
2007-02-07 17:25:00,1.97021,1.97026,1.97006,1.97017,53000000.0
2007-02-07 17:26:00,1.97018,1.97025,1.97011,1.97014,59799999.0
2007-02-07 17:27:00,1.96999,1.96999,1.96964,1.96964,49000000.0
2007-02-07 17:28:00,1.96982,1.96983,1.96932,1.96937,79199999.0
2007-02-07 17:29:00,1.96938,1.97002,1.96937,1.97002,48900000.0
2007-02-07 17:30:00,1.96999,1.97027,1.96986,1.96987,68100000.0
2007-02-07 17:31:00,1.96974,1.9698,1.96957,1.96969,38170000.0
2007-02-07 17:32:00,1.96976,1.96976,1.96957,1.96969,118499999.0
2007-02-07 17:33:00,1.96971,1.96971,1.96949,1.96949,13300000.0
2007-02-07 17:34:00,1.9695,1.96954,1.96943,1.96943,115000001.0
2007-02-07 17:35:00,1.96944,1.96965,1.96944,1.96957,70199999.0
2007-02-07 17:36:00,1.96954,1.96979,1.96951,1.96979,62000001.0
2007-02-07 17:37:00,1.96982,1.96988,1.96934,1.96939,44400001.0
2007-02-07 17:38:00,1.96939,1.96942,1.96938,1.96938,31400000.0
2007-02-07 17:39:00,1.96932,1.96942,1.96922,1.96942,51400000.0
2007-02-07 17:40:00,1.9694,1.96943,1.96927,1.96934,79799999.0
2007-02-07 17:41:00,1.96926,1.96931,1.96884,1.96884,36000000.0
2007-02-07 17:42:00,1.969,1.96906,1.96882,1.96885,118800004.0
2007-02-07 17:43:00,1.96886,1.9689,1.96849,1.96849,86000000.0
2007-02-07 17:44:00,1.9684,1.96854,1.96823,1.96854,46199999.0
2007-02-07 17:45:00,1.9685,1.96867,1.96845,1.96867,32000000.0
2007-02-07 17:46:00,1.96871,1.96878,1.96866,1.96874,71899998.0
2007-02-07 17:47:00,1.96867,1.96893,1.96867,1.96893,67699998.0
2007-02-07 17:48:00,1.96893,1.96893,1.9688,1.9689,95699999.0
2007-02-07 17:49:00,1.96893,1.96907,1.96886,1.96896,56399999.0
2007-02-07 17:50:00,1.96893,1.969,1.96878,1.96878,47300000.0
2007-02-07 17:51:00,1.96878,1.96893,1.96878,1.96893,35900000.0
2007-02-07 17:52:00,1.96898,1.96926,1.96896,1.96926,60499999.0
2007-02-07 17:53:00,1.96927,1.96947,1.96927,1.96947,89499999.0
2007-02-07 17:54:00,1.96942,1.96947,1.9693,1.96935,62500001.0
2007-02-07 17:55:00,1.96933,1.96941,1.96929,1.96929,51799999.0
2007-02-07 17:56:00,1.96925,1.96939,1.96925,1.96939,61199999.0
2007-02-07 17:57:00,1.96933,1.96942,1.96933,1.96935,58200000.0
2007-02-07 17:58:00,1.96942,1.96984,1.96942,1.96984,21100000.0
2007-02-07 17:59:00,1.96992,1.97003,1.9699,1.97003,100800000.0
2007-02-07 18:00:00,1.96991,1.96991,1.96965,1.96965,37400000.0
2007-02-07 18:01:00,1.96977,1.96996,1.96975,1.96985,987350005.0
2007-02-07 18:02:00,1.96987,1.96993,1.96976,1.96985,859400003.0
2007-02-07 18:03:00,1.9699,1.97037,1.9699,1.97024,1184000006.0
2007-02-07 18:04:00,1.97032,1.97034,1.97005,1.9702,878700009.0
2007-02-07 18:05:00,1.9701,1.97027,1.97008,1.97008,913720003.0
2007-02-07 18:06:00,1.9701,1.97028,1.97005,1.97015,848600000.0
2007-02-07 18:07:00,1.97018,1.97028,1.97011,1.97026,1189200005.0
2007-02-07 18:08:00,1.97037,1.97065,1.97032,1.97032,1159200004.0
2007-02-07 18:09:00,1.97032,1.97052,1.97018,1.97018,613300001.0
2007-02-07 18:10:00,1.97015,1.9702,1.96994,1.96994,648900001.0
2007-02-07 18:11:00,1.97,1.97015,1.96993,1.96993,476099999.0
2007-02-07 18:12:00,1.96983,1.96983,1.96936,1.96936,836399998.0
2007-02-07 18:13:00,1.96933,1.96945,1.96931,1.96935,429400001.0
2007-02-07 18:14:00,1.96945,1.96966,1.96942,1.96943,835800011.0
2007-02-07 18:15:00,1.96945,1.96946,1.96936,1.9694,987200005.0
2007-02-07 18:16:00,1.96943,1.96943,1.9693,1.96937,747399999.0
2007-02-07 18:17:00,1.96928,1.96944,1.96928,1.96931,517599998.0
2007-02-07 18:18:00,1.96932,1.9695,1.96932,1.96947,754400000.0
2007-02-07 18:19:00,1.96952,1.96952,1.96933,1.96937,544500005.0
2007-02-07 18:20:00,1.96942,1.96954,1.9694,1.96947,720000003.0
2007-02-07 18:21:00,1.96943,1.96946,1.96927,1.96929,790499997.0
2007-02-07 18:22:00,1.96934,1.96952,1.96934,1.96935,576700001.0
2007-02-07 18:23:00,1.96943,1.96963,1.96941,1.96963,761399995.0
2007-02-07 18:24:00,1.96964,1.96975,1.9694,1.96969,675800005.0
2007-02-07 18:25:00,1.96971,1.97005,1.9697,1.96992,672999996.0
2007-02-07 18:26:00,1.97003,1.97015,1.96994,1.97,649199995.0
2007-02-07 18:27:00,1.97001,1.97001,1.96958,1.96958,654999996.0
2007-02-07 18:28:00,1.96949,1.96955,1.96943,1.96945,314900000.0
2007-02-07 18:29:00,1.96949,1.96954,1.96937,1.96942,675750002.0
2007-02-07 18:30:00,1.96937,1.96941,1.96915,1.96915,727300002.0
2007-02-07 18:31:00,1.9692,1.96946,1.9692,1.96946,424700003.0
2007-02-07 18:32:00,1.96954,1.96979,1.96954,1.96978,436500001.0
2007-02-07 18:33:00,1.9698,1.96993,1.96974,1.96981,698200001.0
2007-02-07 18:34:00,1.96987,1.96997,1.96968,1.96973,646800002.0
2007-02-07 18:35:00,1.96975,1.97012,1.96971,1.97012,407700000.0
2007-02-07 18:36:00,1.9701,1.9701,1.96981,1.96996,150600000.0
2007-02-07 18:37:00,1.96995,1.96999,1.96984,1.9699,203400003.0
2007-02-07 18:38:00,1.96993,1.96993,1.96981,1.96992,226599999.0
2007-02-07 18:39:00,1.96994,1.96994,1.9698,1.96982,251200002.0
2007-02-07 18:40:00,1.96978,1.96985,1.96968,1.96977,401300002.0
2007-02-07 18:41:00,1.96977,1.96978,1.96927,1.96929,367799995.0
2007-02-07 18:42:00,1.96922,1.96953,1.96922,1.96926,217899998.0
2007-02-07 18:43:00,1.96926,1.96926,1.96909,1.96914,137599998.0
2007-02-07 18:44:00,1.96906,1.96922,1.96905,1.9691,314499999.0
2007-02-07 18:45:00,1.96909,1.96923,1.96895,1.96918,163499999.0
2007-02-07 18:46:00,1.96928,1.9695,1.96928,1.96932,255500000.0
2007-02-07 18:47:00,1.96931,1.96932,1.96913,1.96913,273699996.0
2007-02-07 18:48:00,1.9691,1.96946,1.9691,1.96946,336499999.0
2007-02-07 18:49:00,1.96956,1.96969,1.96953,1.96964,40800001.0
2007-02-07 18:50:00,1.9696,1.96967,1.9695,1.96955,140800000.0
2007-02-07 18:51:00,1.96959,1.96969,1.9695,1.96963,372599997.0
2007-02-07 18:52:00,1.96957,1.96972,1.96957,1.96961,589600000.0
2007-02-07 18:53:00,1.96952,1.96953,1.96927,1.96935,506200001.0
2007-02-07 18:54:00,1.96943,1.96955,1.96942,1.96945,257400000.0
2007-02-07 18:55:00,1.96951,1.96962,1.96945,1.96948,645270000.0
2007-02-07 18:56:00,1.96947,1.96959,1.96947,1.96958,275550000.0
2007-02-07 18:57:00,1.96952,1.96958,1.96941,1.96943,400000000.0
2007-02-07 18:58:00,1.9695,1.96973,1.9695,1.96968,593100001.0
2007-02-07 18:59:00,1.9697,1.96983,1.96967,1.96967,544199997.0
2007-02-07 19:00:00,1.96967,1.96987,1.96966,1.96987,218399999.0
2007-02-07 19:01:00,1.9698,1.97002,1.9698,1.97,52399999.0
2007-02-07 19:02:00,1.97,1.97007,1.9699,1.9699,301700001.0
2007-02-07 19:03:00,1.96989,1.97002,1.96978,1.96988,639499995.0
2007-02-07 19:04:00,1.96995,1.97001,1.96986,1.96995,299599997.0
2007-02-07 19:05:00,1.96997,1.97004,1.96995,1.96997,94950000.0
2007-02-07 19:06:00,1.96998,1.97006,1.96988,1.96997,792399998.0
2007-02-07 19:07:00,1.97002,1.97003,1.9699,1.97003,406199999.0
2007-02-07 19:08:00,1.96997,1.97004,1.96988,1.97003,458700004.0
2007-02-07 19:09:00,1.97003,1.97003,1.9699,1.96995,254746995.0
2007-02-07 19:10:00,1.96991,1.96995,1.96982,1.96986,386699999.0
2007-02-07 19:11:00,1.96986,1.96995,1.96971,1.96971,155000000.0
2007-02-07 19:12:00,1.96972,1.96978,1.96967,1.96971,131100001.0
2007-02-07 19:13:00,1.96977,1.96992,1.9697,1.96992,522699999.0
2007-02-07 19:14:00,1.96987,1.96987,1.96969,1.96977,305800000.0
2007-02-07 19:15:00,1.96973,1.96973,1.96955,1.96957,389099998.0
2007-02-07 19:16:00,1.96953,1.96953,1.96948,1.96948,143500001.0
2007-02-07 19:17:00,1.96953,1.96963,1.96951,1.96963,157999999.0
2007-02-07 19:18:00,1.96965,1.96972,1.96956,1.96965,258999998.0
2007-02-07 19:19:00,1.9696,1.96965,1.96951,1.96957,364669999.0
2007-02-07 19:20:00,1.96953,1.96963,1.96949,1.96958,309600001.0
2007-02-07 19:21:00,1.96966,1.96973,1.96963,1.9697,303599999.0
2007-02-07 19:22:00,1.96967,1.96969,1.96956,1.96967,248900000.0
2007-02-07 19:23:00,1.96966,1.96973,1.96957,1.9697,276800001.0
2007-02-07 19:24:00,1.96973,1.96973,1.96965,1.96965,185099998.0
2007-02-07 19:25:00,1.96968,1.96971,1.96954,1.96958,117700003.0
2007-02-07 19:26:00,1.96948,1.96973,1.96933,1.96954,374800003.0
2007-02-07 19:27:00,1.9696,1.96968,1.96952,1.9696,526400000.0
2007-02-07 19:28:00,1.9696,1.96976,1.96934,1.96934,396900000.0
2007-02-07 19:29:00,1.96926,1.96947,1.96926,1.9694,282499994.0
2007-02-07 19:30:00,1.9694,1.96952,1.96933,1.96934,461100001.0
2007-02-07 19:31:00,1.96928,1.9695,1.96909,1.9695,244970001.0
2007-02-07 19:32:00,1.9695,1.96961,1.96948,1.96948,325100000.0
2007-02-07 19:33:00,1.9695,1.96955,1.9694,1.96955,248699998.0
2007-02-07 19:34:00,1.96941,1.96963,1.96941,1.96949,222599999.0
2007-02-07 19:35:00,1.96949,1.96961,1.96942,1.96957,495399997.0
2007-02-07 19:36:00,1.96957,1.9697,1.96957,1.9696,422200006.0
2007-02-07 19:37:00,1.96947,1.96957,1.96937,1.96952,199100000.0
2007-02-07 19:38:00,1.96952,1.96958,1.96952,1.96952,95499999.0
2007-02-07 19:39:00,1.96949,1.96949,1.96937,1.96949,183300001.0
2007-02-07 19:40:00,1.96952,1.96961,1.96944,1.96948,257750002.0
2007-02-07 19:41:00,1.9695,1.9696,1.96949,1.96958,347099996.0
2007-02-07 19:42:00,1.96959,1.96965,1.96951,1.96958,300099996.0
2007-02-07 19:43:00,1.9695,1.96958,1.96945,1.96958,195000002.0
2007-02-07 19:44:00,1.96961,1.96982,1.9696,1.96972,488899999.0
2007-02-07 19:45:00,1.96973,1.96984,1.96964,1.9698,189400000.0
2007-02-07 19:46:00,1.96979,1.96979,1.96965,1.96976,241400001.0
2007-02-07 19:47:00,1.96982,1.96986,1.96981,1.96981,112400001.0
2007-02-07 19:48:00,1.96983,1.96998,1.96983,1.96993,199900000.0
2007-02-07 19:49:00,1.96998,1.97002,1.96988,1.97002,244700002.0
2007-02-07 19:50:00,1.97002,1.97002,1.96989,1.96997,280900001.0
2007-02-07 19:51:00,1.9701,1.97017,1.97005,1.97015,396169998.0
2007-02-07 19:52:00,1.97017,1.97021,1.97011,1.97018,121900000.0
2007-02-07 19:53:00,1.9702,1.9702,1.97018,1.9702,132100001.0
2007-02-07 19:54:00,1.97015,1.97015,1.96989,1.96998,137299999.0
2007-02-07 19:55:00,1.9699,1.96991,1.96979,1.96991,60300000.0
2007-02-07 19:56:00,1.96988,1.96988,1.96974,1.96982,266399999.0
2007-02-07 19:57:00,1.96973,1.96989,1.96966,1.96987,322400003.0
2007-02-07 19:58:00,1.96989,1.96991,1.9698,1.96988,231199999.0
2007-02-07 19:59:00,1.96983,1.96992,1.96983,1.96987,271700001.0
2007-02-07 20:00:00,1.96985,1.96991,1.96975,1.96985,184400001.0
2007-02-07 20:01:00,1.96983,1.96983,1.96974,1.9698,153899999.0
2007-02-07 20:02:00,1.96983,1.96983,1.96967,1.96978,154699999.0
2007-02-07 20:03:00,1.96978,1.96978,1.96964,1.96964,115500001.0
2007-02-07 20:04:00,1.96958,1.96963,1.96947,1.96956,163799999.0
2007-02-07 20:05:00,1.96955,1.96965,1.96953,1.96958,171400000.0
2007-02-07 20:06:00,1.9696,1.96965,1.96957,1.9696,177750002.0
2007-02-07 20:07:00,1.96964,1.96984,1.96964,1.96984,151500001.0
2007-02-07 20:08:00,1.96994,1.96994,1.9698,1.96986,223200000.0
2007-02-07 20:09:00,1.96979,1.96999,1.96979,1.96998,161299997.0
2007-02-07 20:10:00,1.97,1.97005,1.96995,1.96997,147500000.0
2007-02-07 20:11:00,1.97006,1.97014,1.97005,1.97014,79600001.0
2007-02-07 20:12:00,1.97006,1.97007,1.9699,1.97,540000004.0
2007-02-07 20:13:00,1.96995,1.96998,1.96983,1.96983,169900000.0
2007-02-07 20:14:00,1.96985,1.96992,1.96975,1.96975,139899998.0
2007-02-07 20:15:00,1.9697,1.9698,1.96967,1.96972,356070001.0
2007-02-07 20:16:00,1.96966,1.96973,1.96965,1.96967,182099997.0
2007-02-07 20:17:00,1.96964,1.96964,1.96957,1.96959,55899999.0
2007-02-07 20:18:00,1.96961,1.96976,1.9696,1.96969,152149998.0
2007-02-07 20:19:00,1.96971,1.96973,1.96963,1.96967,122900001.0
2007-02-07 20:20:00,1.96973,1.96982,1.96965,1.96973,305800000.0
2007-02-07 20:21:00,1.96973,1.96976,1.9697,1.9697,182599997.0
2007-02-07 20:22:00,1.9697,1.96976,1.9697,1.96973,163900001.0
2007-02-07 20:23:00,1.96975,1.96983,1.9697,1.96983,336270000.0
2007-02-07 20:24:00,1.96985,1.96985,1.96978,1.96983,135200002.0
2007-02-07 20:25:00,1.96984,1.96984,1.96966,1.96981,404399999.0
2007-02-07 20:26:00,1.96979,1.96988,1.96973,1.96975,442899998.0
2007-02-07 20:27:00,1.96981,1.96984,1.96971,1.96977,247899998.0
2007-02-07 20:28:00,1.9697,1.9697,1.96958,1.96962,368549997.0
2007-02-07 20:29:00,1.96964,1.96964,1.9695,1.9695,231599998.0
2007-02-07 20:30:00,1.96951,1.96961,1.96946,1.96953,730400004.0
2007-02-07 20:31:00,1.96948,1.96952,1.96938,1.96941,413946995.0
2007-02-07 20:32:00,1.9694,1.96948,1.96935,1.9694,603899999.0
2007-02-07 20:33:00,1.96938,1.96944,1.96927,1.96931,214600000.0
2007-02-07 20:34:00,1.96938,1.96942,1.96932,1.96932,103800000.0
2007-02-07 20:35:00,1.96926,1.96927,1.96913,1.96917,58300000.0
2007-02-07 20:36:00,1.96925,1.9695,1.96925,1.96948,153400000.0
2007-02-07 20:37:00,1.9695,1.96955,1.96948,1.96948,183999999.0
2007-02-07 20:38:00,1.96947,1.96955,1.9694,1.96948,284099999.0
2007-02-07 20:39:00,1.96955,1.96955,1.96937,1.96948,299900001.0
2007-02-07 20:40:00,1.9695,1.96957,1.96946,1.96955,150499999.0
2007-02-07 20:41:00,1.96949,1.96958,1.96946,1.96949,174899997.0
2007-02-07 20:42:00,1.96952,1.96952,1.96949,1.9695,25500000.0
2007-02-07 20:43:00,1.96953,1.96954,1.9694,1.96948,279550001.0
2007-02-07 20:44:00,1.9695,1.96955,1.9695,1.96955,473600000.0
2007-02-07 20:45:00,1.96953,1.96953,1.96944,1.96946,123299997.0
2007-02-07 20:46:00,1.96948,1.96963,1.96948,1.96963,97300001.0
2007-02-07 20:47:00,1.96955,1.96961,1.96941,1.96954,395399994.0
2007-02-07 20:48:00,1.96955,1.96971,1.96954,1.96971,268200000.0
2007-02-07 20:49:00,1.96975,1.96975,1.96965,1.96971,122700001.0
2007-02-07 20:50:00,1.96968,1.96974,1.96962,1.96974,382000001.0
2007-02-07 20:51:00,1.96972,1.96972,1.96954,1.9696,286699999.0
2007-02-07 20:52:00,1.96945,1.96963,1.96945,1.96957,222799999.0
2007-02-07 20:53:00,1.96958,1.96965,1.96952,1.96958,607400000.0
2007-02-07 20:54:00,1.96962,1.96972,1.96962,1.96966,372899999.0
2007-02-07 20:55:00,1.96972,1.96985,1.96972,1.9698,280899999.0
2007-02-07 20:56:00,1.9698,1.96985,1.96977,1.9698,496699999.0
2007-02-07 20:57:00,1.96981,1.96996,1.9698,1.96982,586000001.0
2007-02-07 20:58:00,1.96987,1.9699,1.96981,1.9699,125499999.0
2007-02-07 20:59:00,1.96989,1.97004,1.96986,1.96998,677000005.0
2007-02-07 21:00:00,1.97,1.97006,1.96994,1.96997,408000001.0
2007-02-07 21:01:00,1.96988,1.96998,1.96985,1.9699,371400001.0
2007-02-07 21:02:00,1.96992,1.97008,1.96984,1.96995,213650000.0
2007-02-07 21:03:00,1.96991,1.97007,1.96987,1.9699,206599999.0
2007-02-07 21:04:00,1.96991,1.97002,1.9699,1.96994,167899999.0
2007-02-07 21:05:00,1.9699,1.97001,1.9699,1.96992,218999999.0
2007-02-07 21:06:00,1.96986,1.96988,1.96981,1.96988,158300001.0
2007-02-07 21:07:00,1.96989,1.9699,1.96979,1.9699,138799997.0
2007-02-07 21:08:00,1.9699,1.9699,1.96987,1.96987,64300001.0
2007-02-07 21:09:00,1.96979,1.96992,1.96975,1.96975,62900000.0
2007-02-07 21:10:00,1.96973,1.96973,1.96967,1.96967,87399999.0
2007-02-07 21:11:00,1.96959,1.96964,1.96957,1.96957,95170001.0
2007-02-07 21:12:00,1.96955,1.96955,1.96947,1.96954,75499999.0
2007-02-07 21:13:00,1.96949,1.96952,1.96939,1.96939,215100003.0
2007-02-07 21:14:00,1.96939,1.96943,1.96928,1.96932,277700001.0
2007-02-07 21:15:00,1.96932,1.96932,1.9691,1.96915,238800001.0
2007-02-07 21:16:00,1.96913,1.96925,1.96904,1.96925,107599997.0
2007-02-07 21:17:00,1.96927,1.96928,1.96912,1.96928,235000000.0
2007-02-07 21:18:00,1.96928,1.96939,1.96928,1.96932,26300000.0
2007-02-07 21:19:00,1.96938,1.96952,1.96938,1.96945,89299999.0
2007-02-07 21:20:00,1.96943,1.96943,1.9693,1.9694,318499999.0
2007-02-07 21:21:00,1.96942,1.9695,1.96934,1.96941,136900000.0
2007-02-07 21:22:00,1.9694,1.96943,1.96931,1.96931,295900003.0
2007-02-07 21:23:00,1.96932,1.96939,1.96926,1.96928,66400000.0
2007-02-07 21:24:00,1.96922,1.96928,1.96919,1.96922,187699999.0
2007-02-07 21:25:00,1.96917,1.96918,1.96906,1.96917,217900003.0
2007-02-07 21:26:00,1.96914,1.96923,1.96914,1.96923,52800000.0
2007-02-07 21:27:00,1.9692,1.96925,1.9692,1.9692,97500000.0
2007-02-07 21:28:00,1.96921,1.96941,1.96921,1.96941,233399998.0
2007-02-07 21:29:00,1.96945,1.96945,1.96945,1.96945,19900001.0
2007-02-07 21:30:00,1.9694,1.96947,1.9694,1.96947,48899999.0
2007-02-07 21:31:00,1.96953,1.96953,1.96943,1.96953,61900000.0
2007-02-07 21:32:00,1.96953,1.96953,1.96935,1.96947,192950000.0
2007-02-07 21:33:00,1.96947,1.96953,1.96941,1.96952,300899999.0
2007-02-07 21:34:00,1.96952,1.96954,1.96935,1.96935,163499999.0
2007-02-07 21:35:00,1.96935,1.96935,1.96908,1.96908,21000000.0
2007-02-07 21:36:00,1.96908,1.96918,1.96908,1.96908,96549999.0
2007-02-07 21:37:00,1.96906,1.96918,1.96904,1.96907,295300004.0
2007-02-07 21:38:00,1.96905,1.9692,1.96904,1.96909,94100000.0
2007-02-07 21:39:00,1.96914,1.96921,1.96903,1.96921,41400000.0
2007-02-07 21:40:00,1.96922,1.96923,1.96917,1.9692,125450001.0
2007-02-07 21:41:00,1.9691,1.96918,1.96885,1.969,156299999.0
2007-02-07 21:42:00,1.96923,1.96925,1.96918,1.9692,151899999.0
2007-02-07 21:43:00,1.96923,1.96923,1.96917,1.96923,115200001.0
2007-02-07 21:44:00,1.96923,1.96925,1.96916,1.96921,136300000.0
2007-02-07 21:45:00,1.9692,1.96929,1.9692,1.96925,77899998.0
2007-02-07 21:46:00,1.96927,1.96935,1.96927,1.96935,103200000.0
2007-02-07 21:47:00,1.96937,1.96955,1.96932,1.96955,255900004.0
2007-02-07 21:48:00,1.9695,1.96956,1.96946,1.9695,103500000.0
2007-02-07 21:49:00,1.96943,1.96953,1.96941,1.96948,144700001.0
2007-02-07 21:50:00,1.96946,1.96946,1.96937,1.96937,22300000.0
2007-02-07 21:51:00,1.96935,1.96938,1.96935,1.96935,251900000.0
2007-02-07 21:52:00,1.96936,1.96936,1.96921,1.96932,93200000.0
2007-02-07 21:53:00,1.96933,1.96933,1.96926,1.96928,69800000.0
2007-02-07 21:54:00,1.96933,1.96933,1.96915,1.96915,84600000.0
2007-02-07 21:55:00,1.96917,1.9693,1.96915,1.9692,197200002.0
2007-02-07 21:56:00,1.9692,1.96933,1.9692,1.96933,50700001.0
2007-02-07 21:57:00,1.9693,1.9693,1.96912,1.96912,127999998.0
2007-02-07 21:58:00,1.96909,1.96909,1.96901,1.96905,71400000.0
2007-02-07 21:59:00,1.96898,1.96908,1.96888,1.96888,444900006.0
2007-02-07 22:00:00,1.96902,1.96911,1.96886,1.96898,168300000.0
2007-02-07 22:01:00,1.96903,1.96903,1.96888,1.96898,85299999.0
2007-02-07 22:02:00,1.969,1.96905,1.96895,1.96905,150999998.0
2007-02-07 22:03:00,1.96899,1.96899,1.96891,1.96898,46400000.0
2007-02-07 22:04:00,1.96896,1.96902,1.96893,1.969,337500003.0
2007-02-07 22:05:00,1.96898,1.96917,1.96896,1.96917,125099999.0
2007-02-07 22:06:00,1.9692,1.96925,1.9692,1.9692,79699999.0
2007-02-07 22:07:00,1.96922,1.96922,1.96903,1.96903,61700000.0
2007-02-07 22:08:00,1.969,1.96914,1.96899,1.9691,66600000.0
2007-02-07 22:09:00,1.96923,1.96923,1.9691,1.96918,55900000.0
2007-02-07 22:10:00,1.96917,1.9692,1.96915,1.9692,36199999.0
2007-02-07 22:11:00,1.96922,1.96933,1.9692,1.96929,57400001.0
2007-02-07 22:12:00,1.96929,1.96929,1.96915,1.96925,153199999.0
2007-02-07 22:13:00,1.96927,1.96927,1.96913,1.96913,64099999.0
2007-02-07 22:14:00,1.96912,1.96916,1.96912,1.96912,78199998.0
2007-02-07 22:15:00,1.96913,1.96917,1.96888,1.9689,264600000.0
2007-02-07 22:16:00,1.96883,1.96895,1.96878,1.96888,303499998.0
2007-02-07 22:17:00,1.96875,1.96899,1.96866,1.96898,41100000.0
2007-02-07 22:18:00,1.96895,1.96895,1.96885,1.96885,110450001.0
2007-02-07 22:19:00,1.96885,1.96889,1.96883,1.96883,60200000.0
2007-02-07 22:20:00,1.96883,1.96896,1.96883,1.96886,34800000.0
2007-02-07 22:21:00,1.96888,1.96888,1.96875,1.96875,142600000.0
2007-02-07 22:22:00,1.96878,1.96889,1.96878,1.96883,113299999.0
2007-02-07 22:23:00,1.96883,1.96883,1.96869,1.96869,201500000.0
2007-02-07 22:24:00,1.96865,1.96874,1.96863,1.96873,94500001.0
2007-02-07 22:25:00,1.96877,1.96886,1.96872,1.96872,44600000.0
2007-02-07 22:26:00,1.96872,1.96883,1.96872,1.96883,36799999.0
2007-02-07 22:27:00,1.9688,1.96884,1.9687,1.96876,100200000.0
2007-02-07 22:28:00,1.96884,1.96885,1.96873,1.96873,78799999.0
2007-02-07 22:29:00,1.96873,1.96885,1.96867,1.96867,180799999.0
2007-02-07 22:30:00,1.96868,1.9687,1.96865,1.96865,58799999.0
2007-02-07 22:31:00,1.96866,1.9687,1.96865,1.9687,45700000.0
2007-02-07 22:32:00,1.96866,1.96874,1.96866,1.96869,179299999.0
2007-02-07 22:33:00,1.9687,1.96875,1.9687,1.9687,83099999.0
2007-02-07 22:34:00,1.96871,1.9688,1.96865,1.9687,140900000.0
2007-02-07 22:35:00,1.96887,1.96889,1.96872,1.96877,74999999.0
2007-02-07 22:36:00,1.96875,1.96875,1.96865,1.96865,77600001.0
2007-02-07 22:37:00,1.96878,1.96883,1.96877,1.96878,72000000.0
2007-02-07 22:38:00,1.96875,1.96885,1.96875,1.96883,38500001.0
2007-02-07 22:39:00,1.96878,1.96879,1.96875,1.96879,62800001.0
2007-02-07 22:40:00,1.9688,1.9688,1.96877,1.9688,117700000.0
2007-02-07 22:41:00,1.9688,1.96887,1.9688,1.96887,84299999.0
2007-02-07 22:42:00,1.96887,1.96894,1.96879,1.96894,36800000.0
2007-02-07 22:43:00,1.96882,1.96882,1.96866,1.96874,75000000.0
2007-02-07 22:44:00,1.9688,1.96887,1.96877,1.96883,120000000.0
2007-02-07 22:45:00,1.9689,1.96893,1.96888,1.9689,64400000.0
2007-02-07 22:46:00,1.96888,1.96894,1.96887,1.9689,23700000.0
2007-02-07 22:47:00,1.9689,1.9689,1.96884,1.96889,87599998.0
2007-02-07 22:48:00,1.96894,1.96909,1.96894,1.96907,26000000.0
2007-02-07 22:49:00,1.96908,1.96908,1.969,1.96903,38800000.0
2007-02-07 22:50:00,1.96912,1.96935,1.96912,1.96922,74299999.0
2007-02-07 22:51:00,1.96927,1.96927,1.96918,1.96918,16500000.0
2007-02-07 22:52:00,1.96917,1.96926,1.96917,1.96923,121200000.0
2007-02-07 22:53:00,1.96922,1.96931,1.96894,1.96928,99000001.0
2007-02-07 22:54:00,1.96934,1.96945,1.96934,1.96936,53800000.0
2007-02-07 22:55:00,1.96943,1.96964,1.96943,1.96952,58800000.0
2007-02-07 22:56:00,1.96952,1.96952,1.96941,1.96947,143800002.0
2007-02-07 22:57:00,1.96954,1.96966,1.96954,1.96966,12700000.0
2007-02-07 22:58:00,1.9696,1.96975,1.9696,1.9697,97299999.0
2007-02-07 22:59:00,1.9697,1.9697,1.9696,1.96965,89800000.0
2007-02-07 23:00:00,1.96961,1.96961,1.96941,1.96941,31800001.0
2007-02-07 23:01:00,1.96967,1.96968,1.96963,1.96968,11000000.0
2007-02-07 23:02:00,1.96974,1.96981,1.96974,1.96981,6400000.0
2007-02-07 23:03:00,1.9697,1.96979,1.96968,1.9697,39400000.0
2007-02-07 23:04:00,1.96979,1.96979,1.96969,1.96975,35700001.0
2007-02-07 23:05:00,1.9697,1.96972,1.9697,1.96972,7400000.0
2007-02-07 23:06:00,1.96972,1.96976,1.96967,1.96976,44900000.0
2007-02-07 23:07:00,1.9697,1.96975,1.9697,1.96975,24200000.0
2007-02-07 23:08:00,1.9697,1.9697,1.9697,1.9697,9900000.0
2007-02-07 23:09:00,1.96968,1.96975,1.96968,1.9697,25100000.0
2007-02-07 23:10:00,1.9697,1.96975,1.9697,1.96975,33499998.0
2007-02-07 23:11:00,1.96975,1.96978,1.96965,1.9697,81200000.0
2007-02-07 23:12:00,1.9697,1.96975,1.96968,1.96968,22800000.0
2007-02-07 23:13:00,1.96973,1.96973,1.9696,1.96973,56999998.0
2007-02-07 23:14:00,1.9697,1.96993,1.96967,1.96993,89200000.0
2007-02-07 23:15:00,1.96988,1.96993,1.96982,1.96992,41299999.0
2007-02-07 23:16:00,1.97004,1.97012,1.96994,1.97012,70900000.0
2007-02-07 23:17:00,1.97009,1.97014,1.97003,1.97007,44400001.0
2007-02-07 23:18:00,1.97008,1.97015,1.96999,1.97004,51100000.0
2007-02-07 23:19:00,1.97001,1.97011,1.96998,1.97,46900000.0
2007-02-07 23:20:00,1.97012,1.97012,1.96975,1.97002,68100000.0
2007-02-07 23:21:00,1.96997,1.97013,1.96997,1.97013,83799999.0
2007-02-07 23:22:00,1.97007,1.97012,1.97003,1.97008,32500000.0
2007-02-07 23:23:00,1.96998,1.97012,1.96996,1.97012,58500000.0
2007-02-07 23:24:00,1.97011,1.97011,1.96996,1.97004,43100000.0
2007-02-07 23:25:00,1.9699,1.96995,1.96979,1.96986,61800000.0
2007-02-07 23:26:00,1.96998,1.97,1.96998,1.97,21900000.0
2007-02-07 23:27:00,1.96998,1.97002,1.96998,1.97002,27600000.0
2007-02-07 23:28:00,1.96995,1.96995,1.96995,1.96995,18500000.0
2007-02-07 23:29:00,1.97005,1.97005,1.97,1.97002,59699999.0
2007-02-07 23:30:00,1.97011,1.97018,1.97,1.97,41400000.0
2007-02-07 23:31:00,1.96992,1.97008,1.96992,1.97001,59900000.0
2007-02-07 23:32:00,1.97002,1.97016,1.97001,1.9701,89100000.0
2007-02-07 23:33:00,1.97014,1.97027,1.97014,1.9702,42500000.0
2007-02-07 23:34:00,1.97023,1.9704,1.97023,1.97038,73000000.0
2007-02-07 23:35:00,1.97036,1.97046,1.97036,1.97045,33500001.0
2007-02-07 23:36:00,1.97024,1.9703,1.97006,1.9703,56100001.0
2007-02-07 23:37:00,1.9703,1.97037,1.9702,1.9702,87399999.0
2007-02-07 23:38:00,1.97017,1.97034,1.97017,1.97027,59700000.0
2007-02-07 23:39:00,1.97025,1.97025,1.97025,1.97025,7100000.0
2007-02-07 23:40:00,1.97018,1.97023,1.97013,1.97023,56700000.0
2007-02-07 23:41:00,1.97018,1.97018,1.97018,1.97018,8000000.0
2007-02-07 23:42:00,1.97025,1.97025,1.97025,1.97025,11500000.0
2007-02-07 23:43:00,1.97015,1.97016,1.97004,1.97014,75200001.0
2007-02-07 23:44:00,1.97012,1.97015,1.97004,1.97004,123100001.0
2007-02-07 23:45:00,1.97017,1.97025,1.97005,1.97025,33200000.0
2007-02-07 23:46:00,1.97037,1.97039,1.97014,1.97015,76000000.0
2007-02-07 23:47:00,1.97025,1.97025,1.9702,1.9702,12600000.0
2007-02-07 23:48:00,1.97018,1.97021,1.97012,1.97012,38300000.0
2007-02-07 23:49:00,1.97023,1.97023,1.97011,1.97015,74799999.0
2007-02-07 23:50:00,1.9702,1.97025,1.9702,1.9702,55700000.0
2007-02-07 23:51:00,1.97011,1.97018,1.97011,1.97011,69400001.0
2007-02-07 23:52:00,1.97017,1.97017,1.97013,1.97013,29200000.0
2007-02-07 23:53:00,1.97013,1.97023,1.97013,1.97018,54100002.0
2007-02-07 23:54:00,1.97015,1.97024,1.97013,1.97024,36500000.0
2007-02-07 23:55:00,1.97012,1.9702,1.97012,1.97013,29800000.0
2007-02-07 23:56:00,1.97022,1.97028,1.97015,1.97015,98899998.0
2007-02-07 23:57:00,1.97017,1.97023,1.97017,1.97023,32500000.0
2007-02-07 23:58:00,1.97038,1.97047,1.97038,1.97046,22200000.0
2007-02-07 23:59:00,1.97058,1.97061,1.97049,1.97057,42300000.0
2007-02-08 00:00:00,1.97038,1.97038,1.97001,1.97001,18500000.0
2007-02-08 00:01:00,1.96978,1.97023,1.96978,1.97018,98400001.0
2007-02-08 00:02:00,1.97007,1.97007,1.97003,1.97003,20400000.0
2007-02-08 00:03:00,1.96993,1.96993,1.96962,1.9699,63300000.0
2007-02-08 00:04:00,1.96987,1.96999,1.96972,1.96972,54599999.0
2007-02-08 00:05:00,1.96967,1.96981,1.96959,1.9696,78299999.0
2007-02-08 00:06:00,1.96972,1.96987,1.96968,1.96968,99299999.0
2007-02-08 00:07:00,1.96966,1.96978,1.96966,1.9697,26700000.0
2007-02-08 00:08:00,1.97016,1.97019,1.97011,1.97012,34600000.0
2007-02-08 00:09:00,1.96973,1.96973,1.9696,1.9696,100499999.0
2007-02-08 00:10:00,1.96965,1.96965,1.96965,1.96965,7200000.0
2007-02-08 00:11:00,1.96973,1.96983,1.96964,1.96981,58099999.0
2007-02-08 00:12:00,1.96978,1.96982,1.96973,1.96973,36700001.0
2007-02-08 00:13:00,1.96957,1.96965,1.96957,1.9696,116499999.0
2007-02-08 00:14:00,1.96961,1.96968,1.9696,1.96968,17700000.0
2007-02-08 00:15:00,1.96958,1.96958,1.96949,1.96955,25300000.0
2007-02-08 00:16:00,1.96957,1.96957,1.96942,1.96945,46400000.0
2007-02-08 00:17:00,1.96948,1.96951,1.96945,1.96947,33900000.0
2007-02-08 00:18:00,1.96943,1.96951,1.9694,1.96951,38400000.0
2007-02-08 00:19:00,1.96955,1.96955,1.96945,1.9695,21500000.0
2007-02-08 00:20:00,1.96948,1.96952,1.96948,1.96952,21900000.0
2007-02-08 00:21:00,1.9695,1.9695,1.9695,1.9695,24400000.0
2007-02-08 00:22:00,1.96947,1.96955,1.96947,1.96955,28100000.0
2007-02-08 00:23:00,1.96957,1.96957,1.9695,1.96955,55400001.0
2007-02-08 00:24:00,1.9696,1.96971,1.96952,1.96952,67599999.0
2007-02-08 00:25:00,1.96942,1.9696,1.96942,1.96943,51800001.0
2007-02-08 00:26:00,1.96952,1.9696,1.96951,1.96958,55600000.0
2007-02-08 00:27:00,1.9695,1.96966,1.9695,1.96961,46500000.0
2007-02-08 00:28:00,1.96965,1.96965,1.9695,1.96958,33300000.0
2007-02-08 00:29:00,1.96955,1.96965,1.96955,1.96965,84700000.0
2007-02-08 00:30:00,1.96965,1.96965,1.9696,1.9696,31100000.0
2007-02-08 00:31:00,1.96978,1.96978,1.96951,1.96973,63500001.0
2007-02-08 00:32:00,1.96964,1.96971,1.96964,1.96971,11300000.0
2007-02-08 00:33:00,1.96954,1.96983,1.96954,1.96979,61299999.0
2007-02-08 00:34:00,1.96972,1.96972,1.96965,1.96965,18000000.0
2007-02-08 00:35:00,1.96951,1.96951,1.96941,1.96941,32400000.0
2007-02-08 00:36:00,1.96928,1.96937,1.96928,1.96937,17400000.0
2007-02-08 00:37:00,1.9693,1.96966,1.96923,1.96966,89000002.0
2007-02-08 00:38:00,1.96967,1.96967,1.96965,1.96965,4800000.0
2007-02-08 00:39:00,1.9698,1.97,1.9698,1.96993,26400000.0
2007-02-08 00:40:00,1.97006,1.97009,1.97006,1.97009,26100001.0
2007-02-08 00:41:00,1.9701,1.9701,1.97007,1.97007,45600000.0
2007-02-08 00:42:00,1.97,1.97005,1.96992,1.97,32800000.0
2007-02-08 00:43:00,1.97005,1.97005,1.97,1.97,28100000.0
2007-02-08 00:44:00,1.96995,1.97004,1.9698,1.97004,61399999.0
2007-02-08 00:45:00,1.97003,1.97003,1.96992,1.97002,35300000.0
2007-02-08 00:46:00,1.97,1.97003,1.96979,1.96999,74900000.0
2007-02-08 00:47:00,1.96998,1.97009,1.96994,1.97009,75099999.0
2007-02-08 00:48:00,1.97008,1.97009,1.96992,1.97002,79300000.0
2007-02-08 00:49:00,1.97,1.97005,1.97,1.97003,40300000.0
2007-02-08 00:50:00,1.97005,1.97005,1.97,1.97,33500001.0
2007-02-08 00:51:00,1.96998,1.96998,1.96992,1.96992,12500000.0
2007-02-08 00:52:00,1.96985,1.97001,1.96969,1.96987,105200001.0
2007-02-08 00:53:00,1.9698,1.96985,1.96975,1.96975,50299999.0
2007-02-08 00:54:00,1.9699,1.96998,1.96985,1.96985,52700000.0
2007-02-08 00:55:00,1.9698,1.96985,1.9698,1.96982,47700000.0
2007-02-08 00:56:00,1.96983,1.96987,1.96979,1.96987,51200000.0
2007-02-08 00:57:00,1.96986,1.96987,1.96976,1.96981,60600000.0
2007-02-08 00:58:00,1.96978,1.96989,1.96977,1.96988,59600000.0
2007-02-08 00:59:00,1.96995,1.96997,1.96982,1.9699,73100000.0
2007-02-08 01:00:00,1.9699,1.96993,1.96989,1.96989,24900000.0
2007-02-08 01:01:00,1.9699,1.96999,1.96989,1.96995,72299999.0
2007-02-08 01:02:00,1.9699,1.96993,1.96963,1.96982,52800000.0
2007-02-08 01:03:00,1.96997,1.96999,1.96957,1.96986,49700000.0
2007-02-08 01:04:00,1.96994,1.96994,1.9696,1.9696,40000000.0
2007-02-08 01:05:00,1.96963,1.96963,1.96949,1.9695,68799999.0
2007-02-08 01:06:00,1.9695,1.96955,1.9695,1.9695,41700000.0
2007-02-08 01:07:00,1.96945,1.96945,1.96924,1.96924,67900000.0
2007-02-08 01:08:00,1.9694,1.97006,1.9694,1.97006,15300000.0
2007-02-08 01:09:00,1.97037,1.97037,1.97011,1.97017,61900000.0
2007-02-08 01:10:00,1.97011,1.97011,1.96994,1.97,94699998.0
2007-02-08 01:11:00,1.97013,1.97026,1.97005,1.97026,71200000.0
2007-02-08 01:12:00,1.97027,1.97031,1.97023,1.97023,50899999.0
2007-02-08 01:13:00,1.9703,1.9704,1.9703,1.97037,41100000.0
2007-02-08 01:14:00,1.97037,1.97043,1.97037,1.97043,43100000.0
2007-02-08 01:15:00,1.9704,1.97045,1.97032,1.97045,58300000.0
2007-02-08 01:16:00,1.97045,1.97045,1.9704,1.9704,42200000.0
2007-02-08 01:17:00,1.97032,1.97038,1.97015,1.97015,42900001.0
2007-02-08 01:18:00,1.97045,1.97045,1.9704,1.97045,60800000.0
2007-02-08 01:19:00,1.97033,1.97033,1.97024,1.97028,52800001.0
2007-02-08 01:20:00,1.9703,1.97035,1.9703,1.97035,11600000.0
2007-02-08 01:21:00,1.97025,1.97038,1.97023,1.97038,74699999.0
2007-02-08 01:22:00,1.97033,1.97049,1.97033,1.97049,86300000.0
2007-02-08 01:23:00,1.97062,1.97065,1.97035,1.97035,50300000.0
2007-02-08 01:24:00,1.97035,1.97048,1.97035,1.97048,35000001.0
2007-02-08 01:25:00,1.97067,1.97067,1.9703,1.97046,26900000.0
2007-02-08 01:26:00,1.97048,1.97048,1.97033,1.97041,23100000.0
2007-02-08 01:27:00,1.97041,1.97055,1.97041,1.97055,55499999.0
2007-02-08 01:28:00,1.97064,1.97073,1.97059,1.9707,49700000.0
2007-02-08 01:29:00,1.97087,1.97101,1.9707,1.9707,51100000.0
2007-02-08 01:30:00,1.97062,1.97072,1.97062,1.97066,34400000.0
2007-02-08 01:31:00,1.97077,1.97087,1.97077,1.97086,15100000.0
2007-02-08 01:32:00,1.97083,1.97083,1.97068,1.97081,97200000.0
2007-02-08 01:33:00,1.97092,1.971,1.9708,1.9709,18400000.0
2007-02-08 01:34:00,1.9712,1.97129,1.9712,1.97129,82800003.0
2007-02-08 01:35:00,1.97117,1.97117,1.97104,1.97104,18500000.0
2007-02-08 01:36:00,1.97108,1.97111,1.97104,1.97107,60600000.0
2007-02-08 01:37:00,1.97105,1.97105,1.97098,1.97103,28850000.0
2007-02-08 01:38:00,1.97102,1.97112,1.97094,1.97094,51200001.0
2007-02-08 01:39:00,1.97102,1.97111,1.97102,1.9711,48900000.0
2007-02-08 01:40:00,1.97102,1.97102,1.971,1.971,11400000.0
2007-02-08 01:41:00,1.97097,1.97102,1.97089,1.97097,46600000.0
2007-02-08 01:42:00,1.97103,1.97109,1.97098,1.97109,81199999.0
2007-02-08 01:43:00,1.97115,1.9713,1.97115,1.9713,7300000.0
2007-02-08 01:44:00,1.97122,1.97126,1.97122,1.97126,1100000.0
2007-02-08 01:45:00,1.97129,1.97129,1.9711,1.9711,42700000.0
2007-02-08 01:46:00,1.97108,1.97117,1.97105,1.97117,87099999.0
2007-02-08 01:47:00,1.97114,1.97137,1.97112,1.97124,34000000.0
2007-02-08 01:48:00,1.97122,1.97133,1.97121,1.97133,23400000.0
2007-02-08 01:49:00,1.97126,1.97126,1.97115,1.97115,28900000.0
2007-02-08 01:50:00,1.97112,1.9712,1.97107,1.97107,58100002.0
2007-02-08 01:51:00,1.97112,1.97118,1.9711,1.97118,41100001.0
2007-02-08 01:52:00,1.97111,1.97118,1.97109,1.97118,68000001.0
2007-02-08 01:53:00,1.97098,1.97118,1.97092,1.97107,119100001.0
2007-02-08 01:54:00,1.97114,1.97119,1.97105,1.97105,31500000.0
2007-02-08 01:55:00,1.971,1.97121,1.9709,1.97113,38900000.0
2007-02-08 01:56:00,1.97103,1.97103,1.97101,1.97102,25700000.0
2007-02-08 01:57:00,1.97102,1.97109,1.97102,1.97109,30300000.0
2007-02-08 01:58:00,1.97124,1.97138,1.971,1.97123,62100001.0
2007-02-08 01:59:00,1.97107,1.97107,1.971,1.97102,52200000.0
2007-02-08 02:00:00,1.97103,1.97113,1.97103,1.97113,35400000.0
2007-02-08 02:01:00,1.97123,1.97154,1.97123,1.97151,51300000.0
2007-02-08 02:02:00,1.97145,1.97177,1.97141,1.9717,94699999.0
2007-02-08 02:03:00,1.97163,1.97163,1.97141,1.97155,91599998.0
2007-02-08 02:04:00,1.97142,1.97142,1.97125,1.97125,18300000.0
2007-02-08 02:05:00,1.97118,1.97132,1.97118,1.97132,5800000.0
2007-02-08 02:06:00,1.97133,1.97133,1.97121,1.97127,13200000.0
2007-02-08 02:07:00,1.97129,1.97138,1.97129,1.97138,38900001.0
2007-02-08 02:08:00,1.97133,1.97134,1.97118,1.97132,55100000.0
2007-02-08 02:09:00,1.97129,1.97129,1.97113,1.97119,28600000.0
2007-02-08 02:10:00,1.97124,1.97135,1.97115,1.97115,100600001.0
2007-02-08 02:11:00,1.97128,1.97128,1.97115,1.97125,82500001.0
2007-02-08 02:12:00,1.97128,1.97128,1.97105,1.97105,52500000.0
2007-02-08 02:13:00,1.9712,1.97125,1.97113,1.9712,80499999.0
2007-02-08 02:14:00,1.97128,1.97136,1.97126,1.9713,35600000.0
2007-02-08 02:15:00,1.97129,1.97146,1.97129,1.97139,71400000.0
2007-02-08 02:16:00,1.97126,1.97132,1.97116,1.97124,89300002.0
2007-02-08 02:17:00,1.97142,1.97142,1.97132,1.97132,37600000.0
2007-02-08 02:18:00,1.97129,1.97129,1.97119,1.97128,86699998.0
2007-02-08 02:19:00,1.97118,1.97127,1.97113,1.97126,41300000.0
2007-02-08 02:20:00,1.97121,1.97132,1.97107,1.97132,66099999.0
2007-02-08 02:21:00,1.97132,1.9714,1.9713,1.97136,44200000.0
2007-02-08 02:22:00,1.97122,1.97124,1.97107,1.97114,125299999.0
2007-02-08 02:23:00,1.97115,1.97115,1.97093,1.97093,66700001.0
2007-02-08 02:24:00,1.97078,1.97092,1.97078,1.97092,26600000.0
2007-02-08 02:25:00,1.97098,1.9712,1.97098,1.97112,56600000.0
2007-02-08 02:26:00,1.97108,1.97108,1.97094,1.97097,55200000.0
2007-02-08 02:27:00,1.9709,1.9711,1.9709,1.97107,73100001.0
2007-02-08 02:28:00,1.9709,1.97106,1.97089,1.97091,36000000.0
2007-02-08 02:29:00,1.97095,1.97097,1.97091,1.97091,72200001.0
2007-02-08 02:30:00,1.97074,1.97074,1.9703,1.9703,66600000.0
2007-02-08 02:31:00,1.9704,1.97068,1.97031,1.97031,29200000.0
2007-02-08 02:32:00,1.97048,1.97059,1.97045,1.97058,87199998.0
2007-02-08 02:33:00,1.97065,1.97065,1.97053,1.97053,23800000.0
2007-02-08 02:34:00,1.9707,1.97092,1.97065,1.97065,54200000.0
2007-02-08 02:35:00,1.97074,1.97074,1.97065,1.97065,27700001.0
2007-02-08 02:36:00,1.97059,1.97064,1.97055,1.97057,30300000.0
2007-02-08 02:37:00,1.97075,1.97077,1.97075,1.97077,9300000.0
2007-02-08 02:38:00,1.97075,1.97091,1.97075,1.97091,38900000.0
2007-02-08 02:39:00,1.9709,1.9709,1.97065,1.97082,74499999.0
2007-02-08 02:40:00,1.9708,1.9708,1.9708,1.9708,30000000.0
2007-02-08 02:41:00,1.97078,1.97079,1.97071,1.97071,65800001.0
2007-02-08 02:42:00,1.97074,1.97083,1.97071,1.97083,67500002.0
2007-02-08 02:43:00,1.9708,1.97085,1.9708,1.9708,18300000.0
2007-02-08 02:44:00,1.97075,1.97085,1.97075,1.97085,66399999.0
2007-02-08 02:45:00,1.97082,1.9709,1.97076,1.97076,71000000.0
2007-02-08 02:46:00,1.97078,1.97088,1.97078,1.97078,35300000.0
2007-02-08 02:47:00,1.97083,1.97083,1.97076,1.97076,31300001.0
2007-02-08 02:48:00,1.97084,1.97087,1.97083,1.97087,26600000.0
2007-02-08 02:49:00,1.97086,1.97109,1.97086,1.97092,45500000.0
2007-02-08 02:50:00,1.97093,1.97102,1.97085,1.97085,20600000.0
2007-02-08 02:51:00,1.97072,1.97087,1.97069,1.97086,106199999.0
2007-02-08 02:52:00,1.97079,1.97079,1.9707,1.9707,65099999.0
2007-02-08 02:53:00,1.97073,1.97088,1.97064,1.97088,19400000.0
2007-02-08 02:54:00,1.971,1.97102,1.97083,1.97099,55600000.0
2007-02-08 02:55:00,1.97083,1.97083,1.97072,1.97072,19600000.0
2007-02-08 02:56:00,1.97077,1.97093,1.9707,1.9707,64900000.0
2007-02-08 02:57:00,1.97063,1.9707,1.97062,1.97067,115800000.0
2007-02-08 02:58:00,1.97073,1.97075,1.97066,1.97075,61500000.0
2007-02-08 02:59:00,1.97064,1.97064,1.97046,1.97046,17600000.0
2007-02-08 03:00:00,1.97037,1.97037,1.97029,1.97031,90900000.0
2007-02-08 03:01:00,1.97033,1.97035,1.9703,1.9703,77999998.0
2007-02-08 03:02:00,1.97025,1.97035,1.97025,1.9703,43600000.0
2007-02-08 03:03:00,1.97035,1.97035,1.97025,1.97033,99400000.0
2007-02-08 03:04:00,1.97033,1.97033,1.97024,1.97024,84999997.0
2007-02-08 03:05:00,1.97017,1.97026,1.97017,1.97026,28000000.0
2007-02-08 03:06:00,1.97023,1.97038,1.97018,1.97025,105899999.0
2007-02-08 03:07:00,1.97025,1.97025,1.96998,1.97006,83999999.0
2007-02-08 03:08:00,1.97001,1.97012,1.97001,1.97012,33100000.0
2007-02-08 03:09:00,1.97005,1.97005,1.96993,1.97003,35600000.0
2007-02-08 03:10:00,1.96997,1.96999,1.96987,1.96987,65300001.0
2007-02-08 03:11:00,1.96993,1.96993,1.96968,1.96968,38500000.0
2007-02-08 03:12:00,1.96966,1.96973,1.96952,1.96973,40800001.0
2007-02-08 03:13:00,1.96984,1.96984,1.96963,1.96966,60600000.0
2007-02-08 03:14:00,1.96972,1.96974,1.96972,1.96974,17500000.0
2007-02-08 03:15:00,1.9697,1.96984,1.9697,1.9698,62100001.0
2007-02-08 03:16:00,1.96977,1.96982,1.96976,1.96978,87100001.0
2007-02-08 03:17:00,1.96968,1.96997,1.96967,1.9699,78600000.0
2007-02-08 03:18:00,1.96973,1.96973,1.9696,1.96968,22400000.0
2007-02-08 03:19:00,1.96966,1.96966,1.96949,1.9696,55100000.0
2007-02-08 03:20:00,1.9696,1.96961,1.96946,1.96961,47800000.0
2007-02-08 03:21:00,1.96956,1.96956,1.96954,1.96954,18100000.0
2007-02-08 03:22:00,1.9695,1.96955,1.96945,1.96945,37000000.0
2007-02-08 03:23:00,1.96952,1.96952,1.96945,1.96945,24999999.0
2007-02-08 03:24:00,1.9695,1.96955,1.9695,1.96955,28700000.0
2007-02-08 03:25:00,1.9695,1.96955,1.96947,1.9695,30200000.0
2007-02-08 03:26:00,1.96951,1.96973,1.96951,1.96973,39000000.0
2007-02-08 03:27:00,1.96972,1.96976,1.96967,1.96967,27700000.0
2007-02-08 03:28:00,1.96965,1.96965,1.96958,1.96958,19600000.0
2007-02-08 03:29:00,1.96958,1.96963,1.96953,1.96963,23200000.0
2007-02-08 03:30:00,1.96965,1.96965,1.9696,1.9696,14900000.0
2007-02-08 03:31:00,1.96965,1.96968,1.96964,1.96966,39700000.0
2007-02-08 03:32:00,1.9698,1.97002,1.9698,1.97001,44000000.0
2007-02-08 03:33:00,1.96992,1.97004,1.96979,1.96985,98099999.0
2007-02-08 03:34:00,1.96987,1.96987,1.96983,1.96983,10000000.0
2007-02-08 03:35:00,1.9699,1.9699,1.9699,1.9699,10200000.0
2007-02-08 03:36:00,1.96985,1.96991,1.96982,1.96982,76099999.0
2007-02-08 03:37:00,1.96985,1.96985,1.9698,1.9698,8600000.0
2007-02-08 03:38:00,1.96982,1.96983,1.96944,1.96944,69500000.0
2007-02-08 03:39:00,1.96947,1.96953,1.96945,1.96948,70799999.0
2007-02-08 03:40:00,1.96957,1.96963,1.96954,1.96963,34900000.0
2007-02-08 03:41:00,1.96958,1.96958,1.96958,1.96958,4000000.0
2007-02-08 03:42:00,1.96954,1.96977,1.96954,1.96969,63699999.0
2007-02-08 03:43:00,1.96969,1.96969,1.96965,1.96968,31400001.0
2007-02-08 03:44:00,1.96957,1.96982,1.96957,1.96972,77200001.0
2007-02-08 03:45:00,1.96966,1.96966,1.96949,1.96954,31900000.0
2007-02-08 03:46:00,1.96952,1.96963,1.96952,1.96954,78400000.0
2007-02-08 03:47:00,1.9696,1.96965,1.96957,1.96965,47300000.0
2007-02-08 03:48:00,1.96964,1.96973,1.96963,1.96967,58500000.0
2007-02-08 03:49:00,1.96962,1.96967,1.96959,1.96967,49899999.0
2007-02-08 03:50:00,1.96953,1.96961,1.96951,1.96955,33300000.0
2007-02-08 03:51:00,1.96959,1.96975,1.96954,1.96975,50700000.0
2007-02-08 03:52:00,1.96972,1.96972,1.96958,1.96958,37400000.0
2007-02-08 03:53:00,1.9695,1.96963,1.96945,1.96963,67100000.0
2007-02-08 03:54:00,1.96963,1.96963,1.96947,1.96947,87700002.0
2007-02-08 03:55:00,1.96952,1.96963,1.96952,1.96963,17100000.0
2007-02-08 03:56:00,1.96962,1.96962,1.96944,1.96947,35100000.0
2007-02-08 03:57:00,1.96939,1.96946,1.96939,1.96942,41700000.0
2007-02-08 03:58:00,1.96944,1.9696,1.96944,1.96953,35400000.0
2007-02-08 03:59:00,1.96957,1.96957,1.9695,1.96953,65200000.0
2007-02-08 04:00:00,1.96948,1.96951,1.96939,1.96947,15300000.0
2007-02-08 04:01:00,1.96945,1.96947,1.96945,1.96947,30099999.0
2007-02-08 04:02:00,1.96955,1.96955,1.96955,1.96955,22400000.0
2007-02-08 04:03:00,1.96949,1.96949,1.96942,1.96947,10000000.0
2007-02-08 04:04:00,1.96944,1.96958,1.96944,1.96958,43600000.0
2007-02-08 04:05:00,1.96936,1.96936,1.96919,1.96921,55300001.0
2007-02-08 04:06:00,1.96911,1.96934,1.96903,1.96934,70699998.0
2007-02-08 04:07:00,1.96916,1.96919,1.96905,1.96905,96099999.0
2007-02-08 04:08:00,1.96917,1.96925,1.96909,1.96925,74300001.0
2007-02-08 04:09:00,1.96921,1.96921,1.96906,1.9691,49400001.0
2007-02-08 04:10:00,1.96912,1.9692,1.96905,1.96909,182399997.0
2007-02-08 04:11:00,1.96915,1.96915,1.9691,1.9691,53900000.0
2007-02-08 04:12:00,1.96915,1.96915,1.9691,1.9691,33400000.0
2007-02-08 04:13:00,1.96922,1.96931,1.96909,1.96913,101699999.0
2007-02-08 04:14:00,1.96925,1.96947,1.96925,1.96929,65400000.0
2007-02-08 04:15:00,1.96939,1.96939,1.96934,1.96937,64100000.0
2007-02-08 04:16:00,1.96923,1.96932,1.96912,1.96912,72300001.0
2007-02-08 04:17:00,1.96936,1.96936,1.96923,1.96927,39049998.0
2007-02-08 04:18:00,1.96937,1.96942,1.96937,1.96942,15500000.0
2007-02-08 04:19:00,1.9696,1.9696,1.96923,1.96923,59600000.0
2007-02-08 04:20:00,1.96929,1.96947,1.96929,1.96939,68800000.0
2007-02-08 04:21:00,1.96945,1.96948,1.96945,1.96945,92799999.0
2007-02-08 04:22:00,1.96938,1.96952,1.96936,1.96952,59499999.0
2007-02-08 04:23:00,1.96958,1.96962,1.96953,1.96953,51699999.0
2007-02-08 04:24:00,1.96955,1.96964,1.96948,1.96948,54700000.0
2007-02-08 04:25:00,1.96965,1.96975,1.96954,1.96968,62600001.0
2007-02-08 04:26:00,1.96989,1.97036,1.96989,1.97036,42600000.0
2007-02-08 04:27:00,1.9707,1.9707,1.97052,1.97055,47400000.0
2007-02-08 04:28:00,1.97044,1.97044,1.97013,1.97024,73500000.0
2007-02-08 04:29:00,1.9702,1.97044,1.97017,1.97044,72299999.0
2007-02-08 04:30:00,1.97039,1.97047,1.97031,1.97042,119800001.0
2007-02-08 04:31:00,1.97036,1.97045,1.97036,1.97045,33100000.0
2007-02-08 04:32:00,1.97036,1.97036,1.97029,1.97029,35000001.0
2007-02-08 04:33:00,1.97031,1.97031,1.96997,1.96999,82100002.0
2007-02-08 04:34:00,1.97018,1.97022,1.97013,1.97022,68400001.0
2007-02-08 04:35:00,1.97015,1.97032,1.97015,1.97032,56899998.0
2007-02-08 04:36:00,1.97028,1.97032,1.97018,1.97027,18500000.0
2007-02-08 04:37:00,1.97027,1.97035,1.97023,1.97023,66500001.0
2007-02-08 04:38:00,1.97021,1.97033,1.97021,1.97033,58599999.0
2007-02-08 04:39:00,1.97026,1.97026,1.97002,1.97011,29699999.0
2007-02-08 04:40:00,1.97009,1.97024,1.97009,1.97017,99700001.0
2007-02-08 04:41:00,1.9702,1.97025,1.9702,1.97025,6300000.0
2007-02-08 04:42:00,1.97028,1.97031,1.97023,1.97026,21600000.0
2007-02-08 04:43:00,1.97027,1.97032,1.97023,1.97027,119399999.0
2007-02-08 04:44:00,1.97019,1.97022,1.97013,1.97014,51700000.0
2007-02-08 04:45:00,1.97008,1.97019,1.97008,1.9701,79900001.0
2007-02-08 04:46:00,1.9702,1.9703,1.9702,1.9703,66100000.0
2007-02-08 04:47:00,1.97023,1.97025,1.9702,1.9702,46200000.0
2007-02-08 04:48:00,1.97015,1.97015,1.9699,1.96996,27900000.0
2007-02-08 04:49:00,1.96991,1.96991,1.9697,1.96978,54200000.0
2007-02-08 04:50:00,1.96983,1.9699,1.96979,1.96982,73499999.0
2007-02-08 04:51:00,1.96971,1.96971,1.96951,1.96963,88800001.0
2007-02-08 04:52:00,1.96967,1.96984,1.96967,1.96982,38899999.0
2007-02-08 04:53:00,1.96975,1.96978,1.96975,1.96978,28500000.0
2007-02-08 04:54:00,1.96995,1.97021,1.96995,1.97013,127299998.0
2007-02-08 04:55:00,1.97023,1.97045,1.97013,1.97045,49100000.0
2007-02-08 04:56:00,1.97062,1.97066,1.97051,1.97054,28000000.0
2007-02-08 04:57:00,1.97069,1.97085,1.97069,1.97077,73000000.0
2007-02-08 04:58:00,1.97075,1.97075,1.97058,1.9706,45500000.0
2007-02-08 04:59:00,1.97061,1.97063,1.97054,1.97054,98799998.0
2007-02-08 05:00:00,1.97069,1.97079,1.97069,1.97076,10700000.0
2007-02-08 05:01:00,1.97075,1.97085,1.97075,1.97085,57900000.0
2007-02-08 05:02:00,1.97069,1.97069,1.97059,1.97059,13100000.0
2007-02-08 05:03:00,1.97058,1.97071,1.97057,1.97062,83399999.0
2007-02-08 05:04:00,1.97063,1.97067,1.97063,1.97067,12600000.0
2007-02-08 05:05:00,1.97075,1.97075,1.97075,1.97075,16600000.0
2007-02-08 05:06:00,1.97067,1.97075,1.97067,1.9707,44499999.0
2007-02-08 05:07:00,1.97068,1.97068,1.97059,1.97062,60700000.0
2007-02-08 05:08:00,1.9706,1.9706,1.9706,1.9706,8200000.0
2007-02-08 05:09:00,1.97064,1.97064,1.97055,1.97058,45100000.0
2007-02-08 05:10:00,1.97065,1.97065,1.97065,1.97065,6000000.0
2007-02-08 05:11:00,1.97063,1.97066,1.97054,1.97066,30500000.0
2007-02-08 05:12:00,1.9706,1.9706,1.97043,1.97052,72200000.0
2007-02-08 05:13:00,1.97065,1.97069,1.97059,1.97068,27800000.0
2007-02-08 05:14:00,1.9707,1.97085,1.97065,1.97085,70699999.0
2007-02-08 05:15:00,1.97093,1.97095,1.97085,1.9709,84500000.0
2007-02-08 05:16:00,1.97085,1.9709,1.97081,1.97088,37800000.0
2007-02-08 05:17:00,1.97104,1.97116,1.97102,1.97102,38000000.0
2007-02-08 05:18:00,1.97099,1.97121,1.97099,1.97121,95000001.0
2007-02-08 05:19:00,1.9713,1.97157,1.9713,1.97153,33700000.0
2007-02-08 05:20:00,1.97144,1.97166,1.97144,1.97166,24800000.0
2007-02-08 05:21:00,1.97182,1.97203,1.97169,1.97169,74200000.0
2007-02-08 05:22:00,1.97173,1.97178,1.97166,1.9717,33500000.0
2007-02-08 05:23:00,1.97176,1.97176,1.97176,1.97176,7300000.0
2007-02-08 05:24:00,1.97166,1.97175,1.97166,1.97168,27800000.0
2007-02-08 05:25:00,1.97165,1.97173,1.97165,1.97173,40799999.0
2007-02-08 05:26:00,1.97167,1.97167,1.97145,1.97146,58299999.0
2007-02-08 05:27:00,1.97145,1.97145,1.97145,1.97145,23500000.0
2007-02-08 05:28:00,1.97148,1.9715,1.97136,1.97136,25600000.0
2007-02-08 05:29:00,1.97138,1.97147,1.97134,1.97141,43200000.0
2007-02-08 05:30:00,1.9714,1.97144,1.97138,1.97138,68500000.0
2007-02-08 05:31:00,1.97132,1.97148,1.97132,1.97135,69699999.0
2007-02-08 05:32:00,1.97142,1.97147,1.97141,1.97141,82700000.0
2007-02-08 05:33:00,1.97144,1.97148,1.97138,1.97148,18400000.0
2007-02-08 05:34:00,1.97153,1.97155,1.97125,1.97155,71200000.0
2007-02-08 05:35:00,1.97143,1.97161,1.97143,1.97161,11600000.0
2007-02-08 05:36:00,1.97161,1.97173,1.97161,1.97173,15400000.0
2007-02-08 05:37:00,1.9716,1.9716,1.9714,1.9714,59199999.0
2007-02-08 05:38:00,1.97149,1.97149,1.97134,1.97148,31600000.0
2007-02-08 05:39:00,1.9715,1.9715,1.97147,1.97147,58300002.0
2007-02-08 05:40:00,1.97152,1.97152,1.97132,1.97147,53800001.0
2007-02-08 05:41:00,1.9715,1.97155,1.97145,1.97145,51400000.0
2007-02-08 05:42:00,1.9715,1.97153,1.97143,1.97148,73299999.0
2007-02-08 05:43:00,1.97148,1.97148,1.97134,1.97134,39700001.0
2007-02-08 05:44:00,1.97128,1.97142,1.97122,1.9713,76900001.0
2007-02-08 05:45:00,1.97133,1.97133,1.97133,1.97133,10000000.0
2007-02-08 05:46:00,1.97125,1.9713,1.97125,1.9713,14000000.0
2007-02-08 05:47:00,1.9713,1.97132,1.97125,1.97128,69600001.0
2007-02-08 05:48:00,1.97127,1.97133,1.97122,1.97133,27400000.0
2007-02-08 05:49:00,1.97123,1.9713,1.97123,1.9713,11100000.0
2007-02-08 05:50:00,1.97135,1.97144,1.97135,1.97144,64100000.0
2007-02-08 05:51:00,1.97137,1.97137,1.9713,1.9713,49000000.0
2007-02-08 05:52:00,1.97138,1.97142,1.97137,1.97137,41099999.0
2007-02-08 05:53:00,1.9713,1.97135,1.97125,1.97133,29800000.0
2007-02-08 05:54:00,1.97134,1.97134,1.97114,1.97126,82400000.0
2007-02-08 05:55:00,1.97123,1.97134,1.97123,1.9713,101499998.0
2007-02-08 05:56:00,1.97127,1.97135,1.97127,1.9713,53399999.0
2007-02-08 05:57:00,1.97141,1.9716,1.97141,1.9716,32599999.0
2007-02-08 05:58:00,1.97172,1.97182,1.97163,1.97174,53000000.0
2007-02-08 05:59:00,1.97159,1.97171,1.9715,1.9715,79599999.0
2007-02-08 06:00:00,1.97154,1.97174,1.97154,1.97173,57700001.0
2007-02-08 06:01:00,1.9718,1.9718,1.97153,1.97153,84500000.0
2007-02-08 06:02:00,1.97147,1.9715,1.97136,1.97147,32250000.0
2007-02-08 06:03:00,1.97167,1.97177,1.97151,1.97176,39600000.0
2007-02-08 06:04:00,1.97177,1.97178,1.97164,1.97177,42200000.0
2007-02-08 06:05:00,1.97167,1.97174,1.9716,1.97169,131000001.0
2007-02-08 06:06:00,1.97162,1.97166,1.97157,1.9716,43500000.0
2007-02-08 06:07:00,1.9717,1.97186,1.9717,1.9717,54000000.0
2007-02-08 06:08:00,1.97174,1.97177,1.9717,1.9717,65400001.0
2007-02-08 06:09:00,1.97155,1.97155,1.97135,1.97142,105199997.0
2007-02-08 06:10:00,1.97143,1.97161,1.97142,1.97161,30900001.0
2007-02-08 06:11:00,1.97165,1.97165,1.9716,1.9716,51700000.0
2007-02-08 06:12:00,1.97155,1.97155,1.97128,1.9713,62300000.0
2007-02-08 06:13:00,1.97125,1.97126,1.97115,1.97115,74900000.0
2007-02-08 06:14:00,1.9712,1.97147,1.9712,1.97147,27500001.0
2007-02-08 06:15:00,1.97157,1.97157,1.9713,1.97143,74700001.0
2007-02-08 06:16:00,1.97143,1.97156,1.97143,1.97151,59500000.0
2007-02-08 06:17:00,1.97159,1.97161,1.97152,1.97152,49300000.0
2007-02-08 06:18:00,1.97152,1.97171,1.97152,1.97171,9900000.0
2007-02-08 06:19:00,1.97165,1.97168,1.9715,1.97165,77600001.0
2007-02-08 06:20:00,1.97167,1.97172,1.97167,1.97172,18600000.0
2007-02-08 06:21:00,1.97165,1.97165,1.97155,1.97156,82000000.0
2007-02-08 06:22:00,1.97153,1.97163,1.97153,1.97157,103100001.0
2007-02-08 06:23:00,1.97161,1.97161,1.97154,1.9716,38000000.0
2007-02-08 06:24:00,1.97162,1.97162,1.97144,1.97158,88399998.0
2007-02-08 06:25:00,1.97162,1.97162,1.97139,1.97149,94700000.0
2007-02-08 06:26:00,1.97146,1.97148,1.97146,1.97148,35000000.0
2007-02-08 06:27:00,1.9714,1.97148,1.97138,1.97148,69699997.0
2007-02-08 06:28:00,1.97139,1.97145,1.97136,1.97136,26100000.0
2007-02-08 06:29:00,1.97138,1.97144,1.97128,1.97133,20300000.0
2007-02-08 06:30:00,1.97143,1.97162,1.97143,1.97162,37200000.0
2007-02-08 06:31:00,1.97161,1.97172,1.97161,1.97169,26600000.0
2007-02-08 06:32:00,1.97171,1.9718,1.9717,1.9718,30800000.0
2007-02-08 06:33:00,1.97181,1.97188,1.97179,1.97179,29900000.0
2007-02-08 06:34:00,1.97177,1.97191,1.97177,1.97184,69399999.0
2007-02-08 06:35:00,1.97201,1.97226,1.97201,1.97217,33300000.0
2007-02-08 06:36:00,1.97219,1.97222,1.97203,1.97203,36000001.0
2007-02-08 06:37:00,1.972,1.972,1.972,1.972,4300000.0
2007-02-08 06:38:00,1.97207,1.97235,1.97207,1.97226,76800000.0
2007-02-08 06:39:00,1.9722,1.97236,1.97218,1.97236,77700000.0
2007-02-08 06:40:00,1.97234,1.97247,1.97234,1.97247,46400000.0
2007-02-08 06:41:00,1.97247,1.97267,1.97245,1.97258,88200001.0
2007-02-08 06:42:00,1.97254,1.9727,1.97254,1.9727,11900000.0
2007-02-08 06:43:00,1.97265,1.97265,1.97244,1.97255,57400000.0
2007-02-08 06:44:00,1.97255,1.97255,1.97235,1.97235,44100000.0
2007-02-08 06:45:00,1.97232,1.97243,1.97226,1.97237,72199999.0
2007-02-08 06:46:00,1.97249,1.97268,1.97244,1.97268,68299999.0
2007-02-08 06:47:00,1.97256,1.9726,1.97249,1.97255,82699998.0
2007-02-08 06:48:00,1.97253,1.97253,1.97242,1.97253,74200001.0
2007-02-08 06:49:00,1.97245,1.97245,1.97245,1.97245,800000.0
2007-02-08 06:50:00,1.9725,1.9725,1.9725,1.9725,2000000.0
2007-02-08 06:51:00,1.97244,1.97254,1.97243,1.97248,57299999.0
2007-02-08 06:52:00,1.97245,1.97245,1.97218,1.97241,66699999.0
2007-02-08 06:53:00,1.97252,1.97252,1.97237,1.97237,39499999.0
2007-02-08 06:54:00,1.97242,1.97242,1.97229,1.97232,38600000.0
2007-02-08 06:55:00,1.97227,1.97228,1.97227,1.97228,10700000.0
2007-02-08 06:56:00,1.97227,1.97248,1.97227,1.97244,114300000.0
2007-02-08 06:57:00,1.9724,1.9724,1.9724,1.9724,2400000.0
2007-02-08 06:58:00,1.97245,1.97245,1.97245,1.97245,11300000.0
2007-02-08 06:59:00,1.9724,1.97242,1.9723,1.9723,38800001.0
2007-02-08 07:00:00,1.97245,1.97245,1.97238,1.97238,70300001.0
2007-02-08 07:01:00,1.97237,1.97245,1.9723,1.97235,36700000.0
2007-02-08 07:02:00,1.97227,1.97227,1.97213,1.97223,43800000.0
2007-02-08 07:03:00,1.97237,1.97246,1.97233,1.97233,87100000.0
2007-02-08 07:04:00,1.97239,1.97239,1.97236,1.97236,17600000.0
2007-02-08 07:05:00,1.97234,1.97238,1.97232,1.97232,28899999.0
2007-02-08 07:06:00,1.97238,1.97242,1.97207,1.97207,67099999.0
2007-02-08 07:07:00,1.9724,1.9724,1.97218,1.97218,40200001.0
2007-02-08 07:08:00,1.97224,1.97224,1.9721,1.97217,21400000.0
2007-02-08 07:09:00,1.97215,1.97218,1.97207,1.97212,50800000.0
2007-02-08 07:10:00,1.97203,1.97219,1.97203,1.97215,130500002.0
2007-02-08 07:11:00,1.97213,1.97213,1.972,1.97202,50900000.0
2007-02-08 07:12:00,1.97213,1.97213,1.9721,1.9721,10600000.0
2007-02-08 07:13:00,1.97215,1.97215,1.97205,1.97207,118999999.0
2007-02-08 07:14:00,1.97205,1.97218,1.97205,1.97217,67400000.0
2007-02-08 07:15:00,1.97224,1.9723,1.97211,1.97219,68700001.0
2007-02-08 07:16:00,1.97215,1.97228,1.97213,1.97213,55500000.0
2007-02-08 07:17:00,1.97208,1.97208,1.97189,1.97197,57450000.0
2007-02-08 07:18:00,1.97188,1.97197,1.97181,1.97197,75700000.0
2007-02-08 07:19:00,1.97198,1.97202,1.97196,1.97196,34200001.0
2007-02-08 07:20:00,1.97198,1.97205,1.97195,1.97205,123999999.0
2007-02-08 07:21:00,1.97202,1.97219,1.97202,1.97219,43099999.0
2007-02-08 07:22:00,1.97218,1.9722,1.97217,1.97218,54099999.0
2007-02-08 07:23:00,1.97205,1.97217,1.97204,1.9721,48600000.0
2007-02-08 07:24:00,1.97207,1.97208,1.97198,1.97201,106300002.0
2007-02-08 07:25:00,1.97198,1.97199,1.97184,1.97197,59100000.0
2007-02-08 07:26:00,1.97198,1.97201,1.97188,1.97188,148299997.0
2007-02-08 07:27:00,1.97175,1.97194,1.97175,1.9718,90399999.0
2007-02-08 07:28:00,1.9718,1.97189,1.97177,1.9718,130400000.0
2007-02-08 07:29:00,1.97177,1.97177,1.97138,1.97157,67299999.0
2007-02-08 07:30:00,1.97179,1.97179,1.97176,1.97176,11000000.0
2007-02-08 07:31:00,1.97173,1.97181,1.97165,1.97179,45500000.0
2007-02-08 07:32:00,1.97181,1.9719,1.97181,1.97188,57500000.0
2007-02-08 07:33:00,1.97186,1.97193,1.97183,1.97193,27000000.0
2007-02-08 07:34:00,1.9719,1.97195,1.97187,1.9719,56400000.0
2007-02-08 07:35:00,1.972,1.97219,1.97199,1.97201,83999999.0
2007-02-08 07:36:00,1.97207,1.97207,1.97193,1.97193,62300000.0
2007-02-08 07:37:00,1.9718,1.9718,1.97177,1.97177,38100000.0
2007-02-08 07:38:00,1.97171,1.9719,1.9716,1.9718,44700000.0
2007-02-08 07:39:00,1.97181,1.97205,1.97181,1.97186,63150001.0
2007-02-08 07:40:00,1.97182,1.9719,1.97179,1.97188,87800002.0
2007-02-08 07:41:00,1.97192,1.97192,1.97182,1.97188,53799999.0
2007-02-08 07:42:00,1.9719,1.97195,1.97185,1.97185,94400001.0
2007-02-08 07:43:00,1.97195,1.97195,1.9718,1.9718,52500000.0
2007-02-08 07:44:00,1.9718,1.97195,1.9718,1.97195,38500001.0
2007-02-08 07:45:00,1.97195,1.97198,1.9719,1.9719,76900001.0
2007-02-08 07:46:00,1.97188,1.97192,1.97187,1.9719,54500001.0
2007-02-08 07:47:00,1.97185,1.9719,1.97185,1.9719,9900000.0
2007-02-08 07:48:00,1.97198,1.97198,1.9719,1.9719,22000000.0
2007-02-08 07:49:00,1.97187,1.97195,1.97187,1.97195,54699999.0
2007-02-08 07:50:00,1.9719,1.9719,1.97187,1.97187,35299999.0
2007-02-08 07:51:00,1.9719,1.97195,1.9719,1.9719,27600000.0
2007-02-08 07:52:00,1.972,1.9721,1.972,1.97207,93300001.0
2007-02-08 07:53:00,1.97198,1.97198,1.97198,1.97198,22000000.0
2007-02-08 07:54:00,1.972,1.972,1.9718,1.97192,76500001.0
2007-02-08 07:55:00,1.9721,1.97215,1.97205,1.97205,87900002.0
2007-02-08 07:56:00,1.97208,1.97208,1.97205,1.97205,13700000.0
2007-02-08 07:57:00,1.9721,1.9721,1.97197,1.97201,90900000.0
2007-02-08 07:58:00,1.97192,1.97218,1.97192,1.97218,23900000.0
2007-02-08 07:59:00,1.97222,1.97233,1.97221,1.97233,39800000.0
2007-02-08 08:00:00,1.97245,1.97245,1.97227,1.97228,29500000.0
2007-02-08 08:01:00,1.97237,1.97242,1.97227,1.97227,68400001.0
2007-02-08 08:02:00,1.97234,1.97239,1.97224,1.97235,115199999.0
2007-02-08 08:03:00,1.97222,1.97227,1.97216,1.97218,143900000.0
2007-02-08 08:04:00,1.97218,1.9722,1.97207,1.97207,81500001.0
2007-02-08 08:05:00,1.97205,1.97205,1.9719,1.97205,29900000.0
2007-02-08 08:06:00,1.97208,1.97213,1.97204,1.9721,92800001.0
2007-02-08 08:07:00,1.972,1.97218,1.972,1.97211,80200001.0
2007-02-08 08:08:00,1.97209,1.97211,1.97203,1.97207,55900000.0
2007-02-08 08:09:00,1.97203,1.97217,1.97203,1.97217,56499999.0
2007-02-08 08:10:00,1.9721,1.97215,1.97207,1.97215,112300000.0
2007-02-08 08:11:00,1.97213,1.97213,1.97202,1.97207,89700000.0
2007-02-08 08:12:00,1.97211,1.97225,1.97211,1.97211,64999999.0
2007-02-08 08:13:00,1.9721,1.97215,1.97208,1.97208,36300000.0
2007-02-08 08:14:00,1.97207,1.97227,1.97207,1.97225,34100000.0
2007-02-08 08:15:00,1.97225,1.97225,1.97215,1.9722,42200000.0
2007-02-08 08:16:00,1.97207,1.97213,1.97207,1.97213,34200000.0
2007-02-08 08:17:00,1.97211,1.9722,1.97211,1.97219,19500000.0
2007-02-08 08:18:00,1.97216,1.97216,1.97204,1.9721,30900000.0
2007-02-08 08:19:00,1.97212,1.97219,1.972,1.972,72600001.0
2007-02-08 08:20:00,1.97198,1.97204,1.97192,1.97201,83600000.0
2007-02-08 08:21:00,1.972,1.97206,1.97197,1.97198,104999999.0
2007-02-08 08:22:00,1.97205,1.97205,1.97205,1.97205,16700000.0
2007-02-08 08:23:00,1.97208,1.97212,1.97208,1.97212,9900000.0
2007-02-08 08:24:00,1.97208,1.9721,1.97197,1.97207,38100000.0
2007-02-08 08:25:00,1.972,1.9723,1.972,1.9723,94299997.0
2007-02-08 08:26:00,1.9723,1.9723,1.97216,1.97221,141700002.0
2007-02-08 08:27:00,1.97203,1.97226,1.97194,1.97213,43400000.0
2007-02-08 08:28:00,1.97212,1.97225,1.97212,1.9722,75200000.0
2007-02-08 08:29:00,1.97213,1.97213,1.97207,1.97207,19200000.0
2007-02-08 08:30:00,1.972,1.97205,1.972,1.972,59199999.0
2007-02-08 08:31:00,1.97196,1.97203,1.97192,1.97203,91300000.0
2007-02-08 08:32:00,1.97205,1.97205,1.97198,1.972,16500000.0
2007-02-08 08:33:00,1.97202,1.97209,1.97186,1.97209,73100002.0
2007-02-08 08:34:00,1.97205,1.97215,1.97205,1.9721,55900000.0
2007-02-08 08:35:00,1.97214,1.97214,1.972,1.97201,66100000.0
2007-02-08 08:36:00,1.972,1.97208,1.972,1.97208,28400000.0
2007-02-08 08:37:00,1.97195,1.97195,1.97174,1.9718,24200000.0
2007-02-08 08:38:00,1.97184,1.97184,1.97171,1.97171,24200001.0
2007-02-08 08:39:00,1.97173,1.97194,1.97165,1.97193,89899999.0
2007-02-08 08:40:00,1.97183,1.97183,1.97155,1.97155,98499998.0
2007-02-08 08:41:00,1.9716,1.97162,1.97142,1.97142,108500001.0
2007-02-08 08:42:00,1.97143,1.97147,1.97136,1.97146,70100000.0
2007-02-08 08:43:00,1.97147,1.97147,1.97127,1.97127,109500001.0
2007-02-08 08:44:00,1.97149,1.97161,1.97141,1.97146,93300001.0
2007-02-08 08:45:00,1.97154,1.97154,1.97139,1.9714,42799999.0
2007-02-08 08:46:00,1.9714,1.97153,1.9714,1.97153,52600000.0
2007-02-08 08:47:00,1.9716,1.97166,1.97127,1.97127,47800000.0
2007-02-08 08:48:00,1.97126,1.97133,1.97118,1.97123,45500000.0
2007-02-08 08:49:00,1.97133,1.97133,1.97126,1.9713,34300000.0
2007-02-08 08:50:00,1.97128,1.9714,1.97126,1.97126,60300000.0
2007-02-08 08:51:00,1.97117,1.97123,1.97107,1.97123,54600000.0
2007-02-08 08:52:00,1.97126,1.97135,1.97122,1.97122,62599999.0
2007-02-08 08:53:00,1.97126,1.97126,1.97112,1.97112,58700000.0
2007-02-08 08:54:00,1.97101,1.97101,1.97069,1.97069,17200000.0
2007-02-08 08:55:00,1.97067,1.971,1.97067,1.971,73100000.0
2007-02-08 08:56:00,1.971,1.971,1.97084,1.9709,44400000.0
2007-02-08 08:57:00,1.97107,1.97112,1.97093,1.97093,84000000.0
2007-02-08 08:58:00,1.97083,1.97083,1.97071,1.97079,122400002.0
2007-02-08 08:59:00,1.97072,1.97072,1.97035,1.97035,15100000.0
2007-02-08 09:00:00,1.9703,1.97052,1.9703,1.97042,88300001.0
2007-02-08 09:01:00,1.97052,1.97063,1.97052,1.97063,38700000.0
2007-02-08 09:02:00,1.97069,1.97074,1.97053,1.97053,62299997.0
2007-02-08 09:03:00,1.97058,1.97063,1.97051,1.97063,90400001.0
2007-02-08 09:04:00,1.97057,1.97058,1.97039,1.97052,134200000.0
2007-02-08 09:05:00,1.97056,1.97056,1.97039,1.97043,29500000.0
2007-02-08 09:06:00,1.97049,1.97049,1.97035,1.97041,30400000.0
2007-02-08 09:07:00,1.97034,1.97034,1.9699,1.9699,123199999.0
2007-02-08 09:08:00,1.9698,1.9698,1.96964,1.96968,144299999.0
2007-02-08 09:09:00,1.9698,1.9698,1.96956,1.96965,26600000.0
2007-02-08 09:10:00,1.96963,1.97007,1.96963,1.97005,116600001.0
2007-02-08 09:11:00,1.97012,1.97015,1.97012,1.97015,32699999.0
2007-02-08 09:12:00,1.9703,1.97035,1.97003,1.97003,84600001.0
2007-02-08 09:13:00,1.96995,1.97008,1.96986,1.97001,53500000.0
2007-02-08 09:14:00,1.9699,1.9699,1.96934,1.96964,32900000.0
2007-02-08 09:15:00,1.96963,1.97003,1.96963,1.97003,37700001.0
2007-02-08 09:16:00,1.97004,1.9701,1.96991,1.97,64000000.0
2007-02-08 09:17:00,1.97,1.97007,1.96984,1.96984,37000000.0
2007-02-08 09:18:00,1.96981,1.97012,1.96977,1.96986,52000000.0
2007-02-08 09:19:00,1.96992,1.96996,1.96981,1.96989,67746993.0
2007-02-08 09:20:00,1.96974,1.96979,1.96964,1.96964,107600000.0
2007-02-08 09:21:00,1.9696,1.9696,1.9696,1.9696,23100000.0
2007-02-08 09:22:00,1.96962,1.96968,1.96962,1.96968,38500001.0
2007-02-08 09:23:00,1.9698,1.9698,1.96961,1.96975,21900000.0
2007-02-08 09:24:00,1.9697,1.9697,1.9694,1.9694,92400000.0
2007-02-08 09:25:00,1.96938,1.96945,1.96931,1.96932,104500002.0
2007-02-08 09:26:00,1.96937,1.96937,1.96914,1.96914,85199997.0
2007-02-08 09:27:00,1.96918,1.9692,1.96906,1.96906,114900000.0
2007-02-08 09:28:00,1.96902,1.96919,1.96902,1.96907,92900001.0
2007-02-08 09:29:00,1.96911,1.96925,1.96905,1.96918,66700000.0
2007-02-08 09:30:00,1.96912,1.96914,1.96897,1.969,52600000.0
2007-02-08 09:31:00,1.96878,1.96882,1.96849,1.9685,73600000.0
2007-02-08 09:32:00,1.96858,1.96874,1.96848,1.9685,34100000.0
2007-02-08 09:33:00,1.96852,1.96857,1.96761,1.96761,24800000.0
2007-02-08 09:34:00,1.96752,1.96767,1.9675,1.96758,50800000.0
2007-02-08 09:35:00,1.9677,1.96789,1.9677,1.96789,46400000.0
2007-02-08 09:36:00,1.96791,1.96818,1.96791,1.96807,74800001.0
2007-02-08 09:37:00,1.96807,1.96824,1.96807,1.96815,41199999.0
2007-02-08 09:38:00,1.96815,1.96818,1.96805,1.96813,69499999.0
2007-02-08 09:39:00,1.96806,1.96822,1.96806,1.96818,70999999.0
2007-02-08 09:40:00,1.9682,1.96834,1.9682,1.96825,70199999.0
2007-02-08 09:41:00,1.968,1.9683,1.968,1.96827,91400000.0
2007-02-08 09:42:00,1.96837,1.96839,1.96828,1.96834,95399998.0
2007-02-08 09:43:00,1.9683,1.96847,1.9682,1.9682,154499999.0
2007-02-08 09:44:00,1.96823,1.96832,1.96816,1.9683,79900000.0
2007-02-08 09:45:00,1.9682,1.96824,1.96806,1.96824,42700000.0
2007-02-08 09:46:00,1.96827,1.96837,1.96819,1.96835,88200001.0
2007-02-08 09:47:00,1.96836,1.96843,1.96834,1.96838,37800000.0
2007-02-08 09:48:00,1.96837,1.96842,1.96832,1.96832,65899999.0
2007-02-08 09:49:00,1.9684,1.96848,1.9684,1.96846,89499999.0
2007-02-08 09:50:00,1.96853,1.96865,1.96843,1.96865,31100000.0
2007-02-08 09:51:00,1.96872,1.96878,1.96862,1.96878,38700000.0
2007-02-08 09:52:00,1.9689,1.96903,1.96886,1.96903,108000000.0
2007-02-08 09:53:00,1.96885,1.96885,1.96877,1.96877,17100000.0
2007-02-08 09:54:00,1.96859,1.96872,1.96854,1.9686,61599999.0
2007-02-08 09:55:00,1.96856,1.96864,1.96843,1.96864,60000000.0
2007-02-08 09:56:00,1.96871,1.96876,1.9687,1.96876,34300000.0
2007-02-08 09:57:00,1.96877,1.96877,1.9686,1.96868,60300000.0
2007-02-08 09:58:00,1.96872,1.96872,1.9686,1.96865,73500002.0
2007-02-08 09:59:00,1.96865,1.96872,1.96862,1.96867,31600000.0
2007-02-08 10:00:00,1.96867,1.96941,1.96865,1.96928,60000000.0
2007-02-08 10:01:00,1.96906,1.96906,1.96883,1.96885,54200000.0
2007-02-08 10:02:00,1.96878,1.96878,1.96856,1.96856,80100001.0
2007-02-08 10:03:00,1.96862,1.96862,1.96854,1.96858,67300001.0
2007-02-08 10:04:00,1.9686,1.96865,1.96855,1.9686,50800000.0
2007-02-08 10:05:00,1.96855,1.96855,1.96845,1.96853,33600000.0
2007-02-08 10:06:00,1.96857,1.96862,1.96828,1.96828,26000000.0
2007-02-08 10:07:00,1.96835,1.96835,1.96806,1.96816,62700000.0
2007-02-08 10:08:00,1.96814,1.96814,1.96797,1.96802,69100000.0
2007-02-08 10:09:00,1.96803,1.96813,1.96803,1.96803,47200000.0
2007-02-08 10:10:00,1.96791,1.96803,1.96777,1.96782,62599999.0
2007-02-08 10:11:00,1.96747,1.96747,1.96666,1.96667,33000000.0
2007-02-08 10:12:00,1.96682,1.96704,1.9668,1.96702,54400001.0
2007-02-08 10:13:00,1.96703,1.96708,1.967,1.96704,30500000.0
2007-02-08 10:14:00,1.96705,1.96718,1.96705,1.9671,36800001.0
2007-02-08 10:15:00,1.96705,1.96715,1.96693,1.96703,117900002.0
2007-02-08 10:16:00,1.96705,1.96715,1.96693,1.96715,78099999.0
2007-02-08 10:17:00,1.96717,1.96718,1.96712,1.96712,27900000.0
2007-02-08 10:18:00,1.96715,1.96715,1.96705,1.96714,65599999.0
2007-02-08 10:19:00,1.96711,1.96711,1.96702,1.96711,35199999.0
2007-02-08 10:20:00,1.96714,1.96748,1.96714,1.96733,115300001.0
2007-02-08 10:21:00,1.96719,1.96729,1.96718,1.96727,70000000.0
2007-02-08 10:22:00,1.96723,1.96723,1.96716,1.96718,51800001.0
2007-02-08 10:23:00,1.96727,1.96738,1.96721,1.96725,124600000.0
2007-02-08 10:24:00,1.96716,1.96734,1.96716,1.96729,68300000.0
2007-02-08 10:25:00,1.96728,1.96743,1.96728,1.96737,54600000.0
2007-02-08 10:26:00,1.96739,1.9678,1.96739,1.9678,77399999.0
2007-02-08 10:27:00,1.96792,1.96805,1.96792,1.968,46800000.0
2007-02-08 10:28:00,1.96802,1.96809,1.96792,1.96805,103599999.0
2007-02-08 10:29:00,1.96794,1.96794,1.96768,1.96768,72299999.0
2007-02-08 10:30:00,1.96763,1.96763,1.9672,1.9672,53800000.0
2007-02-08 10:31:00,1.96712,1.9672,1.96712,1.96718,74800000.0
2007-02-08 10:32:00,1.96717,1.96731,1.96717,1.96728,16100000.0
2007-02-08 10:33:00,1.96728,1.96757,1.96728,1.96745,92499999.0
2007-02-08 10:34:00,1.96742,1.96742,1.96719,1.9673,68000001.0
2007-02-08 10:35:00,1.96731,1.9674,1.967,1.967,24700000.0
2007-02-08 10:36:00,1.96696,1.96696,1.96668,1.96675,26200000.0
2007-02-08 10:37:00,1.96675,1.96697,1.96668,1.96675,89699999.0
2007-02-08 10:38:00,1.96674,1.96678,1.96657,1.96666,53300000.0
2007-02-08 10:39:00,1.9667,1.96684,1.9667,1.9668,49800000.0
2007-02-08 10:40:00,1.96687,1.96689,1.96679,1.96689,99699999.0
2007-02-08 10:41:00,1.9668,1.96683,1.96674,1.9668,70400001.0
2007-02-08 10:42:00,1.96686,1.96686,1.96617,1.96617,51400001.0
2007-02-08 10:43:00,1.96607,1.96611,1.96599,1.96606,80200000.0
2007-02-08 10:44:00,1.96608,1.96625,1.96608,1.96616,60499999.0
2007-02-08 10:45:00,1.96617,1.96627,1.96594,1.96627,67899998.0
2007-02-08 10:46:00,1.96624,1.96629,1.96605,1.96605,66400001.0
2007-02-08 10:47:00,1.96593,1.96609,1.96584,1.96599,70800000.0
2007-02-08 10:48:00,1.96593,1.96608,1.96582,1.96582,102599999.0
2007-02-08 10:49:00,1.9659,1.9659,1.96578,1.96587,44600000.0
2007-02-08 10:50:00,1.966,1.96623,1.966,1.96623,38000000.0
2007-02-08 10:51:00,1.96632,1.96653,1.96625,1.96651,45100000.0
2007-02-08 10:52:00,1.96647,1.96647,1.96616,1.96616,82200000.0
2007-02-08 10:53:00,1.96621,1.96639,1.96615,1.96639,88400001.0
2007-02-08 10:54:00,1.96647,1.9665,1.96632,1.96632,55900001.0
2007-02-08 10:55:00,1.96632,1.96632,1.96614,1.96623,61299999.0
2007-02-08 10:56:00,1.96627,1.96651,1.96621,1.96651,62800000.0
2007-02-08 10:57:00,1.96667,1.9669,1.96663,1.9669,39200000.0
2007-02-08 10:58:00,1.96692,1.96692,1.96667,1.96671,166000001.0
2007-02-08 10:59:00,1.9667,1.96682,1.96667,1.96682,114700000.0
2007-02-08 11:00:00,1.96685,1.96685,1.96653,1.96664,31500000.0
2007-02-08 11:01:00,1.96651,1.96655,1.96611,1.96615,63000000.0
2007-02-08 11:02:00,1.96613,1.96636,1.96611,1.96631,72100000.0
2007-02-08 11:03:00,1.96649,1.9666,1.96633,1.96653,87200000.0
2007-02-08 11:04:00,1.96658,1.96658,1.96629,1.96643,106000000.0
2007-02-08 11:05:00,1.96653,1.96663,1.96652,1.96656,52300000.0
2007-02-08 11:06:00,1.96659,1.96659,1.96627,1.96627,54200000.0
2007-02-08 11:07:00,1.96639,1.96647,1.96634,1.96638,48600000.0
2007-02-08 11:08:00,1.9664,1.9664,1.96619,1.96626,97300000.0
2007-02-08 11:09:00,1.9661,1.96621,1.96606,1.96609,65300000.0
2007-02-08 11:10:00,1.96602,1.96605,1.96599,1.96605,29200000.0
2007-02-08 11:11:00,1.966,1.966,1.96572,1.96572,90800000.0
2007-02-08 11:12:00,1.96572,1.96581,1.96568,1.96568,19100000.0
2007-02-08 11:13:00,1.96582,1.96591,1.96573,1.96579,84400001.0
2007-02-08 11:14:00,1.96575,1.96585,1.96575,1.96585,26800000.0
2007-02-08 11:15:00,1.96593,1.96602,1.96587,1.96587,63100001.0
2007-02-08 11:16:00,1.96588,1.96614,1.96588,1.96614,145500003.0
2007-02-08 11:17:00,1.96613,1.96622,1.96613,1.96613,43000000.0
2007-02-08 11:18:00,1.9661,1.96615,1.96604,1.96615,75600001.0
2007-02-08 11:19:00,1.96617,1.96628,1.96608,1.96625,75999999.0
2007-02-08 11:20:00,1.96631,1.96631,1.96624,1.96624,7200000.0
2007-02-08 11:21:00,1.96624,1.96639,1.96618,1.96639,51500000.0
2007-02-08 11:22:00,1.9664,1.9664,1.96623,1.96637,120899997.0
2007-02-08 11:23:00,1.96642,1.9665,1.96636,1.96639,53700000.0
2007-02-08 11:24:00,1.96633,1.96637,1.96615,1.96625,89100000.0
2007-02-08 11:25:00,1.96615,1.96637,1.96615,1.96637,76699998.0
2007-02-08 11:26:00,1.96647,1.96653,1.96647,1.96647,62000000.0
2007-02-08 11:27:00,1.96648,1.96663,1.96648,1.96657,57800000.0
2007-02-08 11:28:00,1.96661,1.96666,1.96653,1.96666,69399999.0
2007-02-08 11:29:00,1.9667,1.96676,1.96659,1.96675,37750000.0
2007-02-08 11:30:00,1.96674,1.96707,1.96674,1.96707,93199998.0
2007-02-08 11:31:00,1.96708,1.96711,1.96693,1.967,71800000.0
2007-02-08 11:32:00,1.967,1.9672,1.967,1.9672,112769998.0
2007-02-08 11:33:00,1.96691,1.96691,1.96638,1.96646,62300000.0
2007-02-08 11:34:00,1.96647,1.96648,1.9663,1.9664,75300001.0
2007-02-08 11:35:00,1.96647,1.96684,1.96647,1.96682,80700001.0
2007-02-08 11:36:00,1.96671,1.9669,1.96661,1.96673,79500001.0
2007-02-08 11:37:00,1.96669,1.96677,1.96665,1.96677,78100000.0
2007-02-08 11:38:00,1.96682,1.96682,1.9667,1.9667,35200001.0
2007-02-08 11:39:00,1.96678,1.96685,1.96677,1.96685,30100000.0
2007-02-08 11:40:00,1.96686,1.96701,1.9668,1.96687,69700000.0
2007-02-08 11:41:00,1.96697,1.96711,1.96697,1.96702,30300000.0
2007-02-08 11:42:00,1.96708,1.9671,1.96665,1.96665,97699999.0
2007-02-08 11:43:00,1.9665,1.96652,1.96633,1.96633,63200000.0
2007-02-08 11:44:00,1.96642,1.96672,1.96642,1.96672,45700000.0
2007-02-08 11:45:00,1.96691,1.96704,1.96691,1.96699,62399998.0
2007-02-08 11:46:00,1.96702,1.96718,1.96702,1.96718,94199998.0
2007-02-08 11:47:00,1.96719,1.96743,1.96718,1.96743,83899999.0
2007-02-08 11:48:00,1.96748,1.9675,1.9674,1.96742,83300001.0
2007-02-08 11:49:00,1.96734,1.9678,1.96734,1.96777,88700000.0
2007-02-08 11:50:00,1.96785,1.96785,1.96744,1.96747,148300001.0
2007-02-08 11:51:00,1.96747,1.96748,1.96724,1.9673,25000000.0
2007-02-08 11:52:00,1.96732,1.9675,1.96732,1.96745,66600000.0
2007-02-08 11:53:00,1.96745,1.9675,1.96728,1.9673,91899996.0
2007-02-08 11:54:00,1.96722,1.96726,1.96716,1.96718,98999999.0
2007-02-08 11:55:00,1.96713,1.96722,1.96712,1.9672,67199999.0
2007-02-08 11:56:00,1.9672,1.9674,1.96716,1.9674,71899999.0
2007-02-08 11:57:00,1.96747,1.96786,1.96747,1.96772,144700001.0
2007-02-08 11:58:00,1.96778,1.96785,1.96768,1.96768,70900001.0
2007-02-08 11:59:00,1.96769,1.96779,1.96766,1.96774,130300001.0
2007-02-08 12:00:00,1.96772,1.96772,1.96746,1.96755,104599999.0
2007-02-08 12:01:00,1.96756,1.96762,1.96746,1.96746,31400000.0
2007-02-08 12:02:00,1.96753,1.96753,1.96739,1.96749,39900000.0
2007-02-08 12:03:00,1.96751,1.96751,1.96739,1.9674,33300001.0
2007-02-08 12:04:00,1.96742,1.96765,1.96742,1.9676,71000001.0
2007-02-08 12:05:00,1.96777,1.96783,1.96774,1.96778,44199999.0
2007-02-08 12:06:00,1.96767,1.9678,1.96765,1.96775,171800002.0
2007-02-08 12:07:00,1.968,1.96858,1.968,1.96858,51500000.0
2007-02-08 12:08:00,1.96849,1.96859,1.96837,1.96859,34200000.0
2007-02-08 12:09:00,1.96863,1.9687,1.96854,1.9687,33099999.0
2007-02-08 12:10:00,1.96877,1.96877,1.96862,1.96862,39500000.0
2007-02-08 12:11:00,1.96854,1.96868,1.9685,1.96863,39300000.0
2007-02-08 12:12:00,1.96879,1.96904,1.96879,1.96892,35900000.0
2007-02-08 12:13:00,1.96888,1.96888,1.96872,1.96872,33800000.0
2007-02-08 12:14:00,1.96855,1.9686,1.96845,1.9686,27700000.0
2007-02-08 12:15:00,1.96868,1.96876,1.96862,1.96862,86699999.0
2007-02-08 12:16:00,1.96856,1.96856,1.9684,1.96853,35900001.0
2007-02-08 12:17:00,1.96851,1.96851,1.96819,1.96824,48199999.0
2007-02-08 12:18:00,1.96824,1.96835,1.96824,1.96829,43100001.0
2007-02-08 12:19:00,1.96834,1.96837,1.96827,1.9683,63400000.0
2007-02-08 12:20:00,1.96839,1.96852,1.96834,1.96849,122099998.0
2007-02-08 12:21:00,1.9684,1.96845,1.96835,1.9684,111200002.0
2007-02-08 12:22:00,1.96834,1.9684,1.96833,1.96833,52699999.0
2007-02-08 12:23:00,1.96832,1.96832,1.96821,1.96821,29100000.0
2007-02-08 12:24:00,1.96815,1.96815,1.96793,1.96793,70299999.0
2007-02-08 12:25:00,1.96792,1.96794,1.96786,1.96794,57499999.0
2007-02-08 12:26:00,1.96794,1.96803,1.96792,1.96792,60599999.0
2007-02-08 12:27:00,1.96792,1.96792,1.9678,1.96792,127699998.0
2007-02-08 12:28:00,1.96795,1.96795,1.96773,1.96787,54399999.0
2007-02-08 12:29:00,1.96792,1.96792,1.96778,1.96784,78700000.0
2007-02-08 12:30:00,1.96785,1.96791,1.96769,1.96773,184700000.0
2007-02-08 12:31:00,1.96774,1.96788,1.96774,1.96785,70900001.0
2007-02-08 12:32:00,1.96789,1.96799,1.96787,1.96789,81200001.0
2007-02-08 12:33:00,1.968,1.9681,1.96799,1.9681,59500001.0
2007-02-08 12:34:00,1.9681,1.9681,1.96797,1.96797,62500000.0
2007-02-08 12:35:00,1.96802,1.96811,1.96802,1.96809,59400000.0
2007-02-08 12:36:00,1.96814,1.96825,1.96809,1.96825,39000000.0
2007-02-08 12:37:00,1.96818,1.96831,1.96817,1.9682,36300000.0
2007-02-08 12:38:00,1.9682,1.96839,1.96819,1.96837,95100001.0
2007-02-08 12:39:00,1.96845,1.96851,1.96835,1.96835,47800000.0
2007-02-08 12:40:00,1.96838,1.96842,1.96825,1.96834,46000000.0
2007-02-08 12:41:00,1.96823,1.96832,1.96823,1.96832,46600001.0
2007-02-08 12:42:00,1.96833,1.96835,1.9683,1.9683,26400000.0
2007-02-08 12:43:00,1.96833,1.96861,1.96833,1.96861,84000001.0
2007-02-08 12:44:00,1.96867,1.96888,1.96867,1.96879,74999999.0
2007-02-08 12:45:00,1.96894,1.96912,1.96883,1.96912,48600000.0
2007-02-08 12:46:00,1.96915,1.96915,1.96883,1.96893,39800000.0
2007-02-08 12:47:00,1.96897,1.96907,1.96894,1.96894,91700001.0
2007-02-08 12:48:00,1.96888,1.96892,1.96888,1.96888,93099999.0
2007-02-08 12:49:00,1.96885,1.96885,1.96868,1.96868,33300000.0
2007-02-08 12:50:00,1.96867,1.96867,1.96846,1.96856,87099999.0
2007-02-08 12:51:00,1.96854,1.96873,1.96854,1.96865,78600001.0
2007-02-08 12:52:00,1.96859,1.96872,1.96847,1.96847,178900002.0
2007-02-08 12:53:00,1.96846,1.96857,1.96842,1.9685,73599999.0
2007-02-08 12:54:00,1.96849,1.96862,1.96842,1.96852,50499999.0
2007-02-08 12:55:00,1.96859,1.96865,1.96849,1.96857,82700001.0
2007-02-08 12:56:00,1.96843,1.96843,1.96823,1.96835,15300000.0
2007-02-08 12:57:00,1.96835,1.96835,1.96824,1.9683,24800000.0
2007-02-08 12:58:00,1.9683,1.96832,1.96813,1.96821,93599999.0
2007-02-08 12:59:00,1.96787,1.96813,1.96787,1.96787,57999999.0
2007-02-08 13:00:00,1.96797,1.96813,1.96797,1.96813,150800003.0
2007-02-08 13:01:00,1.968,1.96802,1.96794,1.96802,47000000.0
2007-02-08 13:02:00,1.96802,1.96804,1.96796,1.96797,66199999.0
2007-02-08 13:03:00,1.96801,1.96809,1.96801,1.96805,35200000.0
2007-02-08 13:04:00,1.96802,1.96805,1.9679,1.96793,41100000.0
2007-02-08 13:05:00,1.9679,1.9681,1.9679,1.96804,57900000.0
2007-02-08 13:06:00,1.9681,1.9681,1.96789,1.96792,62899998.0
2007-02-08 13:07:00,1.96796,1.96801,1.96778,1.96778,57500000.0
2007-02-08 13:08:00,1.96783,1.96787,1.96782,1.96786,67000001.0
2007-02-08 13:09:00,1.96769,1.9679,1.96769,1.96787,33400000.0
2007-02-08 13:10:00,1.96778,1.96785,1.96776,1.96785,55100002.0
2007-02-08 13:11:00,1.96783,1.96789,1.96757,1.96757,43200000.0
2007-02-08 13:12:00,1.9674,1.96742,1.96723,1.96739,52299999.0
2007-02-08 13:13:00,1.96718,1.96743,1.96718,1.96743,72400001.0
2007-02-08 13:14:00,1.96749,1.96759,1.96747,1.96747,57099999.0
2007-02-08 13:15:00,1.96745,1.96745,1.96735,1.9674,46999999.0
2007-02-08 13:16:00,1.96733,1.96733,1.96718,1.96729,72399999.0
2007-02-08 13:17:00,1.96737,1.96737,1.96729,1.96731,40199999.0
2007-02-08 13:18:00,1.96737,1.9674,1.9672,1.9672,92800000.0
2007-02-08 13:19:00,1.9673,1.96744,1.9673,1.96744,80499999.0
2007-02-08 13:20:00,1.96748,1.96752,1.96739,1.96741,84700001.0
2007-02-08 13:21:00,1.96748,1.96748,1.96739,1.96739,18600000.0
2007-02-08 13:22:00,1.96736,1.96736,1.96725,1.96725,29900000.0
2007-02-08 13:23:00,1.96735,1.96735,1.96725,1.9673,24000000.0
2007-02-08 13:24:00,1.96721,1.96732,1.96713,1.96726,59300001.0
2007-02-08 13:25:00,1.96734,1.96734,1.9673,1.96731,34000000.0
2007-02-08 13:26:00,1.96727,1.96743,1.96727,1.96733,101549999.0
2007-02-08 13:27:00,1.96747,1.96758,1.96742,1.96758,39600000.0
2007-02-08 13:28:00,1.96767,1.96787,1.96763,1.96779,25400000.0
2007-02-08 13:29:00,1.96783,1.96804,1.96783,1.96791,113200000.0
2007-02-08 13:30:00,1.9679,1.96801,1.9679,1.96792,79799999.0
2007-02-08 13:31:00,1.96798,1.96798,1.96792,1.96792,76399999.0
2007-02-08 13:32:00,1.96784,1.96784,1.96782,1.96782,18599999.0
2007-02-08 13:33:00,1.96787,1.96796,1.96782,1.9679,58600000.0
2007-02-08 13:34:00,1.96782,1.96796,1.96773,1.96773,101400002.0
2007-02-08 13:35:00,1.96769,1.9678,1.96768,1.96772,20600000.0
2007-02-08 13:36:00,1.9678,1.96786,1.96768,1.96784,45000000.0
2007-02-08 13:37:00,1.9678,1.96781,1.96763,1.96763,45800001.0
2007-02-08 13:38:00,1.96772,1.96791,1.96772,1.96791,114000002.0
2007-02-08 13:39:00,1.96799,1.96822,1.96799,1.9681,50900000.0
2007-02-08 13:40:00,1.96814,1.96819,1.96802,1.96819,99200002.0
2007-02-08 13:41:00,1.96833,1.96859,1.9683,1.9683,73899999.0
2007-02-08 13:42:00,1.96825,1.96841,1.96825,1.96825,83299999.0
2007-02-08 13:43:00,1.96813,1.96819,1.96805,1.96817,112000001.0
2007-02-08 13:44:00,1.96816,1.96817,1.96796,1.96803,72299999.0
2007-02-08 13:45:00,1.96802,1.96821,1.96802,1.96821,54499999.0
2007-02-08 13:46:00,1.96812,1.96909,1.96812,1.96909,39800000.0
2007-02-08 13:47:00,1.96924,1.97007,1.96924,1.96996,59700001.0
2007-02-08 13:48:00,1.96983,1.96996,1.96981,1.96988,95300000.0
2007-02-08 13:49:00,1.96978,1.96978,1.96927,1.9693,68900000.0
2007-02-08 13:50:00,1.96924,1.96938,1.96918,1.96935,54200001.0
2007-02-08 13:51:00,1.96932,1.96942,1.96914,1.96914,44200001.0
2007-02-08 13:52:00,1.96911,1.96911,1.96881,1.96905,51200000.0
2007-02-08 13:53:00,1.96915,1.96945,1.96915,1.96945,27700000.0
2007-02-08 13:54:00,1.96942,1.96942,1.96925,1.96934,28800000.0
2007-02-08 13:55:00,1.96909,1.96909,1.96868,1.96877,50899999.0
2007-02-08 13:56:00,1.96882,1.96895,1.96867,1.96895,53999999.0
2007-02-08 13:57:00,1.96877,1.96877,1.96846,1.96865,55700000.0
2007-02-08 13:58:00,1.96865,1.96878,1.96859,1.96859,181399999.0
2007-02-08 13:59:00,1.96849,1.96849,1.96744,1.96744,42500000.0
2007-02-08 14:00:00,1.96732,1.96732,1.96592,1.96631,88100000.0
2007-02-08 14:01:00,1.9667,1.96731,1.9667,1.96728,76600001.0
2007-02-08 14:02:00,1.96699,1.96699,1.96662,1.96666,77099999.0
2007-02-08 14:03:00,1.96677,1.96682,1.96645,1.96645,28000000.0
2007-02-08 14:04:00,1.96595,1.96595,1.96507,1.96507,68999999.0
2007-02-08 14:05:00,1.96428,1.96428,1.96374,1.96407,34500000.0
2007-02-08 14:06:00,1.9642,1.9642,1.96349,1.96363,89699998.0
2007-02-08 14:07:00,1.96387,1.96429,1.96387,1.96413,94600001.0
2007-02-08 14:08:00,1.96423,1.9646,1.96422,1.96459,38400000.0
2007-02-08 14:09:00,1.96441,1.96452,1.96426,1.96428,61000000.0
2007-02-08 14:10:00,1.96415,1.96415,1.96382,1.96397,17300000.0
2007-02-08 14:11:00,1.96387,1.9639,1.96355,1.96355,36600000.0
2007-02-08 14:12:00,1.96352,1.96375,1.96352,1.96362,93199999.0
2007-02-08 14:13:00,1.96332,1.96357,1.96297,1.96297,49100000.0
2007-02-08 14:14:00,1.96296,1.96327,1.96295,1.96327,80099999.0
2007-02-08 14:15:00,1.96342,1.96345,1.96318,1.96318,90599999.0
2007-02-08 14:16:00,1.96319,1.96344,1.96319,1.96339,65100000.0
2007-02-08 14:17:00,1.96357,1.96358,1.96304,1.96304,23500000.0
2007-02-08 14:18:00,1.96305,1.96316,1.9622,1.9622,47200000.0
2007-02-08 14:19:00,1.96182,1.96182,1.96115,1.96126,55299999.0
2007-02-08 14:20:00,1.96086,1.96086,1.96008,1.96021,26100000.0
2007-02-08 14:21:00,1.96025,1.9613,1.96025,1.9613,57100000.0
2007-02-08 14:22:00,1.96145,1.96154,1.96145,1.96145,80100000.0
2007-02-08 14:23:00,1.96154,1.96162,1.96135,1.9614,46500000.0
2007-02-08 14:24:00,1.96136,1.96157,1.96125,1.96157,48300001.0
2007-02-08 14:25:00,1.96155,1.96169,1.96133,1.96133,101900000.0
2007-02-08 14:26:00,1.96137,1.96144,1.96125,1.96138,41000000.0
2007-02-08 14:27:00,1.96145,1.96159,1.96145,1.96157,31500000.0
2007-02-08 14:28:00,1.96163,1.96177,1.96163,1.96174,43000000.0
2007-02-08 14:29:00,1.96161,1.96161,1.96101,1.96101,96800001.0
2007-02-08 14:30:00,1.96104,1.96118,1.96082,1.96086,88800000.0
2007-02-08 14:31:00,1.96084,1.96112,1.96084,1.96101,30100000.0
2007-02-08 14:32:00,1.96089,1.96089,1.96075,1.96082,54800000.0
2007-02-08 14:33:00,1.96078,1.9609,1.9607,1.96088,49999999.0
2007-02-08 14:34:00,1.96092,1.96109,1.96092,1.96109,50900001.0
2007-02-08 14:35:00,1.96087,1.96087,1.96027,1.96027,81100002.0
2007-02-08 14:36:00,1.96042,1.96084,1.96042,1.96078,91400000.0
2007-02-08 14:37:00,1.96087,1.96114,1.96087,1.96114,83900000.0
2007-02-08 14:38:00,1.96107,1.96107,1.96098,1.96103,51099999.0
2007-02-08 14:39:00,1.96102,1.96114,1.96102,1.96107,61700000.0
2007-02-08 14:40:00,1.96115,1.96115,1.96067,1.96067,58100000.0
2007-02-08 14:41:00,1.96057,1.96065,1.96033,1.96048,70199999.0
2007-02-08 14:42:00,1.96041,1.96047,1.96023,1.96023,73100000.0
2007-02-08 14:43:00,1.96029,1.96045,1.96029,1.96032,25400000.0
2007-02-08 14:44:00,1.96033,1.96048,1.96023,1.96048,29600000.0
2007-02-08 14:45:00,1.9604,1.9608,1.96031,1.96044,102800002.0
2007-02-08 14:46:00,1.96037,1.96047,1.96026,1.96026,21000000.0
2007-02-08 14:47:00,1.96016,1.96016,1.95966,1.95966,122899999.0
2007-02-08 14:48:00,1.95952,1.95952,1.95888,1.95906,61300000.0
2007-02-08 14:49:00,1.95914,1.9593,1.95914,1.95917,42600000.0
2007-02-08 14:50:00,1.95922,1.95928,1.95912,1.9592,44800000.0
2007-02-08 14:51:00,1.95923,1.95929,1.95876,1.9588,52600001.0
2007-02-08 14:52:00,1.95871,1.95911,1.95859,1.95911,50000001.0
2007-02-08 14:53:00,1.95918,1.95918,1.95897,1.95918,17400000.0
2007-02-08 14:54:00,1.95925,1.95926,1.95915,1.95926,50100000.0
2007-02-08 14:55:00,1.95928,1.95969,1.95926,1.95969,87199999.0
2007-02-08 14:56:00,1.95955,1.95977,1.95948,1.95976,68400000.0
2007-02-08 14:57:00,1.95971,1.95971,1.9594,1.9594,71400002.0
2007-02-08 14:58:00,1.95952,1.95957,1.95941,1.95953,62800000.0
2007-02-08 14:59:00,1.95957,1.95982,1.95957,1.95965,92899999.0
2007-02-08 15:00:00,1.95965,1.95974,1.95952,1.95958,65300001.0
2007-02-08 15:01:00,1.9594,1.95959,1.9594,1.95953,84200001.0
2007-02-08 15:02:00,1.95956,1.95965,1.95955,1.95955,109299998.0
2007-02-08 15:03:00,1.95959,1.95977,1.95959,1.95971,53500000.0
2007-02-08 15:04:00,1.9597,1.95988,1.9597,1.95973,97199999.0
2007-02-08 15:05:00,1.95975,1.9598,1.95953,1.95953,50700000.0
2007-02-08 15:06:00,1.95921,1.95921,1.95855,1.95862,84400000.0
2007-02-08 15:07:00,1.95841,1.95841,1.95815,1.95821,87499999.0
2007-02-08 15:08:00,1.95819,1.95845,1.95809,1.95845,97100001.0
2007-02-08 15:09:00,1.95841,1.95852,1.95828,1.95852,81200001.0
2007-02-08 15:10:00,1.95862,1.95868,1.95862,1.95868,5400000.0
2007-02-08 15:11:00,1.95878,1.95878,1.95852,1.95855,71900000.0
2007-02-08 15:12:00,1.95858,1.95859,1.95846,1.95857,60899999.0
2007-02-08 15:13:00,1.9585,1.95867,1.95842,1.95866,58300000.0
2007-02-08 15:14:00,1.95859,1.95864,1.95848,1.95864,43499999.0
2007-02-08 15:15:00,1.95856,1.95856,1.95839,1.95855,39700000.0
2007-02-08 15:16:00,1.95844,1.95844,1.95804,1.95804,34800000.0
2007-02-08 15:17:00,1.958,1.95809,1.95785,1.95804,58300000.0
2007-02-08 15:18:00,1.95809,1.95809,1.95774,1.95797,47600000.0
2007-02-08 15:19:00,1.95803,1.95811,1.95786,1.95787,95200000.0
2007-02-08 15:20:00,1.9578,1.95787,1.95767,1.95785,89999998.0
2007-02-08 15:21:00,1.95771,1.9578,1.95757,1.9578,45300000.0
2007-02-08 15:22:00,1.95782,1.95808,1.95782,1.95808,31000000.0
2007-02-08 15:23:00,1.95811,1.95811,1.95796,1.958,113899999.0
2007-02-08 15:24:00,1.95803,1.95822,1.95791,1.95815,103199999.0
2007-02-08 15:25:00,1.95837,1.95837,1.95816,1.95829,46699999.0
2007-02-08 15:26:00,1.95828,1.95864,1.95821,1.9586,76800001.0
2007-02-08 15:27:00,1.95864,1.95877,1.95862,1.95875,96500001.0
2007-02-08 15:28:00,1.95877,1.95894,1.95875,1.95888,98999999.0
2007-02-08 15:29:00,1.95905,1.9591,1.95873,1.95873,65299999.0
2007-02-08 15:30:00,1.9586,1.95865,1.95834,1.95834,56500000.0
2007-02-08 15:31:00,1.95831,1.95838,1.95812,1.95838,73700000.0
2007-02-08 15:32:00,1.95842,1.95877,1.95842,1.95872,122500002.0
2007-02-08 15:33:00,1.95872,1.95876,1.95837,1.95837,60200000.0
2007-02-08 15:34:00,1.95838,1.95856,1.95838,1.9585,56000000.0
2007-02-08 15:35:00,1.95892,1.95929,1.95878,1.95929,62299999.0
2007-02-08 15:36:00,1.95933,1.96009,1.95933,1.96009,26500000.0
2007-02-08 15:37:00,1.96014,1.96014,1.95948,1.95949,71799999.0
2007-02-08 15:38:00,1.95937,1.95941,1.95905,1.9591,57700000.0
2007-02-08 15:39:00,1.95927,1.95927,1.95821,1.95823,61500000.0
2007-02-08 15:40:00,1.95826,1.95853,1.95814,1.95853,33900000.0
2007-02-08 15:41:00,1.95858,1.95898,1.95854,1.95887,52300000.0
2007-02-08 15:42:00,1.95874,1.95929,1.95874,1.95929,93000000.0
2007-02-08 15:43:00,1.95926,1.95927,1.95916,1.95923,37700000.0
2007-02-08 15:44:00,1.95923,1.95959,1.95919,1.95957,106700001.0
2007-02-08 15:45:00,1.95976,1.95989,1.95962,1.95976,57599999.0
2007-02-08 15:46:00,1.95973,1.95977,1.95964,1.9597,28300000.0
2007-02-08 15:47:00,1.95962,1.9598,1.9594,1.9594,119800001.0
2007-02-08 15:48:00,1.9595,1.9595,1.95901,1.95907,74300000.0
2007-02-08 15:49:00,1.95913,1.95938,1.95913,1.95938,82900000.0
2007-02-08 15:50:00,1.95915,1.95915,1.95869,1.95869,100150002.0
2007-02-08 15:51:00,1.95851,1.95851,1.95778,1.95778,29700000.0
2007-02-08 15:52:00,1.95765,1.95791,1.95765,1.9577,112700001.0
2007-02-08 15:53:00,1.95773,1.95773,1.95733,1.95744,49069998.0
2007-02-08 15:54:00,1.95746,1.95752,1.9569,1.9569,84700000.0
2007-02-08 15:55:00,1.95702,1.95707,1.9568,1.95705,112200000.0
2007-02-08 15:56:00,1.95705,1.95705,1.95685,1.95694,91299999.0
2007-02-08 15:57:00,1.95698,1.9572,1.95696,1.95711,68100000.0
2007-02-08 15:58:00,1.95696,1.95696,1.95677,1.95684,90400001.0
2007-02-08 15:59:00,1.95692,1.95701,1.95676,1.95685,25600000.0
2007-02-08 16:00:00,1.95711,1.95739,1.95711,1.95729,67900000.0
2007-02-08 16:01:00,1.95746,1.95759,1.95731,1.95757,78100001.0
2007-02-08 16:02:00,1.95765,1.95778,1.95759,1.95778,29900000.0
2007-02-08 16:03:00,1.95795,1.95821,1.95774,1.95821,112899998.0
2007-02-08 16:04:00,1.95832,1.95851,1.9582,1.95841,71000000.0
2007-02-08 16:05:00,1.9584,1.95846,1.9583,1.95846,52800000.0
2007-02-08 16:06:00,1.95848,1.95898,1.9583,1.95898,69100000.0
2007-02-08 16:07:00,1.95891,1.95891,1.95844,1.95844,70900001.0
2007-02-08 16:08:00,1.9584,1.95862,1.9584,1.95851,69999999.0
2007-02-08 16:09:00,1.9585,1.95856,1.95842,1.95844,39100000.0
2007-02-08 16:10:00,1.95849,1.95897,1.95849,1.95891,41700000.0
2007-02-08 16:11:00,1.95888,1.95941,1.95887,1.95939,62600000.0
2007-02-08 16:12:00,1.95924,1.95924,1.95899,1.95899,43500000.0
2007-02-08 16:13:00,1.95907,1.95915,1.95892,1.95898,130500002.0
2007-02-08 16:14:00,1.95873,1.95882,1.95867,1.95871,119300003.0
2007-02-08 16:15:00,1.95883,1.95894,1.95877,1.95892,40400000.0
2007-02-08 16:16:00,1.95904,1.95911,1.95885,1.95885,38300000.0
2007-02-08 16:17:00,1.9591,1.95943,1.95878,1.95943,127600001.0
2007-02-08 16:18:00,1.95938,1.95938,1.95893,1.95918,85400001.0
2007-02-08 16:19:00,1.95907,1.95907,1.95872,1.95872,21900000.0
2007-02-08 16:20:00,1.95862,1.95901,1.95856,1.95895,87499999.0
2007-02-08 16:21:00,1.95909,1.95918,1.95889,1.95889,38700000.0
2007-02-08 16:22:00,1.95883,1.95898,1.95883,1.95898,122299997.0
2007-02-08 16:23:00,1.95891,1.95897,1.95882,1.95887,35100000.0
2007-02-08 16:24:00,1.95887,1.95887,1.95865,1.95865,13000000.0
2007-02-08 16:25:00,1.9585,1.95855,1.95845,1.95855,78400000.0
2007-02-08 16:26:00,1.95873,1.95904,1.95871,1.95904,60799999.0
2007-02-08 16:27:00,1.95908,1.95947,1.95906,1.95943,47600000.0
2007-02-08 16:28:00,1.95938,1.95972,1.95938,1.9595,48099999.0
2007-02-08 16:29:00,1.95958,1.9596,1.95922,1.95922,64400000.0
2007-02-08 16:30:00,1.95906,1.95916,1.95868,1.95868,26800000.0
2007-02-08 16:31:00,1.95864,1.95879,1.95864,1.95869,55100000.0
2007-02-08 16:32:00,1.95872,1.95872,1.95871,1.95871,33700000.0
2007-02-08 16:33:00,1.95847,1.95861,1.95828,1.95832,37900000.0
2007-02-08 16:34:00,1.95813,1.9582,1.95798,1.9581,71400001.0
2007-02-08 16:35:00,1.958,1.958,1.95788,1.95793,78999998.0
2007-02-08 16:36:00,1.95799,1.95834,1.95799,1.95834,78800001.0
2007-02-08 16:37:00,1.95836,1.95838,1.95818,1.95824,69499999.0
2007-02-08 16:38:00,1.95811,1.95815,1.95787,1.9579,31100000.0
2007-02-08 16:39:00,1.95777,1.9579,1.95777,1.9578,75800000.0
2007-02-08 16:40:00,1.95768,1.95792,1.95765,1.95792,71700001.0
2007-02-08 16:41:00,1.95767,1.95796,1.95767,1.95789,63200001.0
2007-02-08 16:42:00,1.95796,1.95801,1.95767,1.95767,16000000.0
2007-02-08 16:43:00,1.95751,1.95779,1.95747,1.95779,58900001.0
2007-02-08 16:44:00,1.95798,1.95816,1.95783,1.95798,104000001.0
2007-02-08 16:45:00,1.95807,1.95822,1.95806,1.95817,49300000.0
2007-02-08 16:46:00,1.95822,1.95844,1.95822,1.9583,65600000.0
2007-02-08 16:47:00,1.95823,1.95829,1.95815,1.95815,99099999.0
2007-02-08 16:48:00,1.95817,1.95822,1.95809,1.95809,57900001.0
2007-02-08 16:49:00,1.95822,1.95823,1.9581,1.95823,89900001.0
2007-02-08 16:50:00,1.95821,1.95826,1.95811,1.95826,56000000.0
2007-02-08 16:51:00,1.95835,1.95847,1.95828,1.95847,62800000.0
2007-02-08 16:52:00,1.95846,1.95847,1.95823,1.95825,69000000.0
2007-02-08 16:53:00,1.95817,1.95828,1.95817,1.95827,91699997.0
2007-02-08 16:54:00,1.9582,1.95826,1.95812,1.95823,23800000.0
2007-02-08 16:55:00,1.95827,1.95829,1.95821,1.95827,43600000.0
2007-02-08 16:56:00,1.95821,1.95821,1.95785,1.95785,23500000.0
2007-02-08 16:57:00,1.95775,1.95792,1.95766,1.95792,98300000.0
2007-02-08 16:58:00,1.95788,1.95805,1.95779,1.95805,31200000.0
2007-02-08 16:59:00,1.95813,1.95822,1.958,1.958,74100000.0
2007-02-08 17:00:00,1.95784,1.95815,1.95778,1.9578,147499999.0
2007-02-08 17:01:00,1.95772,1.95772,1.9574,1.95741,63299999.0
2007-02-08 17:02:00,1.95756,1.95756,1.95732,1.95732,69000000.0
2007-02-08 17:03:00,1.95725,1.95726,1.95716,1.9572,39700000.0
2007-02-08 17:04:00,1.95717,1.95735,1.95717,1.95732,97800000.0
2007-02-08 17:05:00,1.95744,1.95794,1.95744,1.95786,58100001.0
2007-02-08 17:06:00,1.95781,1.95781,1.95767,1.95778,22900000.0
2007-02-08 17:07:00,1.95778,1.95785,1.95771,1.95772,51100000.0
2007-02-08 17:08:00,1.95782,1.95797,1.95782,1.95794,32700000.0
2007-02-08 17:09:00,1.95801,1.95801,1.9577,1.9577,61400001.0
2007-02-08 17:10:00,1.95767,1.95772,1.95754,1.95754,63699999.0
2007-02-08 17:11:00,1.95742,1.95744,1.95712,1.95719,93700001.0
2007-02-08 17:12:00,1.95715,1.95716,1.95649,1.95649,116800001.0
2007-02-08 17:13:00,1.95635,1.95649,1.95625,1.95625,141300004.0
2007-02-08 17:14:00,1.95626,1.9564,1.95621,1.95636,35600000.0
2007-02-08 17:15:00,1.95617,1.95628,1.95617,1.9562,98800001.0
2007-02-08 17:16:00,1.95625,1.95646,1.95625,1.95646,48700001.0
2007-02-08 17:17:00,1.95652,1.95667,1.95652,1.9566,40650000.0
2007-02-08 17:18:00,1.9565,1.95678,1.9565,1.95676,109200000.0
2007-02-08 17:19:00,1.9566,1.95668,1.95653,1.95661,54000000.0
2007-02-08 17:20:00,1.95665,1.95675,1.95665,1.95666,71800000.0
2007-02-08 17:21:00,1.95663,1.9567,1.95647,1.95658,59400000.0
2007-02-08 17:22:00,1.95662,1.95677,1.95662,1.95677,25100000.0
2007-02-08 17:23:00,1.95673,1.95679,1.9567,1.9567,41700000.0
2007-02-08 17:24:00,1.95682,1.95691,1.95664,1.95668,44400000.0
2007-02-08 17:25:00,1.9566,1.95679,1.95645,1.95673,75300001.0
2007-02-08 17:26:00,1.95681,1.95688,1.9568,1.95682,75500000.0
2007-02-08 17:27:00,1.95662,1.95662,1.95609,1.95609,29500000.0
2007-02-08 17:28:00,1.956,1.956,1.95533,1.95555,53199999.0
2007-02-08 17:29:00,1.95554,1.95554,1.95533,1.9555,37900000.0
2007-02-08 17:30:00,1.95555,1.95579,1.95555,1.95579,96699999.0
2007-02-08 17:31:00,1.95578,1.95583,1.95565,1.95572,80500000.0
2007-02-08 17:32:00,1.95566,1.95573,1.95556,1.95573,19300000.0
2007-02-08 17:33:00,1.9558,1.95582,1.95551,1.95551,89299999.0
2007-02-08 17:34:00,1.95542,1.95542,1.95509,1.95509,115399998.0
2007-02-08 17:35:00,1.95503,1.95509,1.95444,1.95444,66900001.0
2007-02-08 17:36:00,1.95425,1.95465,1.95417,1.95465,94500000.0
2007-02-08 17:37:00,1.95477,1.9549,1.95471,1.95483,38700000.0
2007-02-08 17:38:00,1.95487,1.95539,1.95485,1.95533,60300000.0
2007-02-08 17:39:00,1.95539,1.95545,1.95522,1.95538,48700000.0
2007-02-08 17:40:00,1.95572,1.95602,1.95565,1.95602,61700002.0
2007-02-08 17:41:00,1.95646,1.95699,1.95632,1.95699,50500000.0
2007-02-08 17:42:00,1.95705,1.95709,1.95693,1.957,74800001.0
2007-02-08 17:43:00,1.95691,1.95691,1.95666,1.95666,74700000.0
2007-02-08 17:44:00,1.95658,1.95658,1.95646,1.95651,52299999.0
2007-02-08 17:45:00,1.95657,1.95686,1.95657,1.95686,24700000.0
2007-02-08 17:46:00,1.9569,1.95706,1.95685,1.95706,81399999.0
2007-02-08 17:47:00,1.95687,1.95713,1.95687,1.95699,73200000.0
2007-02-08 17:48:00,1.95703,1.95711,1.957,1.957,93199998.0
2007-02-08 17:49:00,1.95702,1.95705,1.95691,1.95705,73600000.0
2007-02-08 17:50:00,1.95703,1.95718,1.95702,1.95702,53800000.0
2007-02-08 17:51:00,1.95699,1.95712,1.95693,1.95702,102600003.0
2007-02-08 17:52:00,1.95708,1.95728,1.95705,1.95728,37900000.0
2007-02-08 17:53:00,1.95734,1.95758,1.95734,1.95757,33200000.0
2007-02-08 17:54:00,1.95748,1.95776,1.95746,1.95768,72700002.0
2007-02-08 17:55:00,1.95758,1.95765,1.95738,1.95738,90000000.0
2007-02-08 17:56:00,1.95744,1.9575,1.95723,1.9575,74900000.0
2007-02-08 17:57:00,1.95754,1.95766,1.95754,1.95757,118000002.0
2007-02-08 17:58:00,1.95759,1.95779,1.95759,1.9577,27700000.0
2007-02-08 17:59:00,1.95768,1.958,1.95767,1.958,76000001.0
2007-02-08 18:00:00,1.95821,1.95821,1.95793,1.95793,85300003.0
2007-02-08 18:01:00,1.95798,1.958,1.9578,1.95797,893999999.0
2007-02-08 18:02:00,1.95797,1.95807,1.95783,1.95791,1200799995.0
2007-02-08 18:03:00,1.9579,1.95806,1.95771,1.95798,1175270002.0
2007-02-08 18:04:00,1.95813,1.9588,1.95813,1.9585,816000004.0
2007-02-08 18:05:00,1.95847,1.95848,1.95822,1.95822,955900004.0
2007-02-08 18:06:00,1.95823,1.95828,1.95809,1.95823,883599999.0
2007-02-08 18:07:00,1.95818,1.95821,1.95789,1.95805,1190499994.0
2007-02-08 18:08:00,1.95795,1.95805,1.95782,1.95798,991870002.0
2007-02-08 18:09:00,1.9579,1.95797,1.95751,1.95756,481300002.0
2007-02-08 18:10:00,1.95747,1.95772,1.95747,1.95764,873049998.0
2007-02-08 18:11:00,1.95762,1.95779,1.95759,1.95766,564799997.0
2007-02-08 18:12:00,1.95761,1.95761,1.95738,1.95753,760799998.0
2007-02-08 18:13:00,1.95768,1.95783,1.95763,1.95766,601099999.0
2007-02-08 18:14:00,1.95774,1.95783,1.95766,1.95778,783000003.0
2007-02-08 18:15:00,1.95783,1.95783,1.95767,1.95767,883900003.0
2007-02-08 18:16:00,1.9577,1.95791,1.9577,1.95788,707200002.0
2007-02-08 18:17:00,1.958,1.95814,1.95795,1.95795,506600002.0
2007-02-08 18:18:00,1.95792,1.95801,1.95782,1.95794,650399997.0
2007-02-08 18:19:00,1.95803,1.95803,1.95781,1.95788,626150005.0
2007-02-08 18:20:00,1.95784,1.9581,1.95784,1.95803,529600001.0
2007-02-08 18:21:00,1.95802,1.95802,1.95775,1.95799,776600000.0
2007-02-08 18:22:00,1.9581,1.95874,1.95809,1.95865,482599999.0
2007-02-08 18:23:00,1.95875,1.95915,1.95875,1.95892,862600002.0
2007-02-08 18:24:00,1.9589,1.959,1.95857,1.95857,655370001.0
2007-02-08 18:25:00,1.95848,1.95848,1.95701,1.95703,757049999.0
2007-02-08 18:26:00,1.95693,1.95711,1.95679,1.95705,524099998.0
2007-02-08 18:27:00,1.957,1.95725,1.95668,1.95721,749700005.0
2007-02-08 18:28:00,1.95727,1.95758,1.95725,1.95743,362100001.0
2007-02-08 18:29:00,1.95745,1.95752,1.9573,1.95745,654999999.0
2007-02-08 18:30:00,1.95748,1.95755,1.9574,1.95746,740099997.0
2007-02-08 18:31:00,1.9575,1.95765,1.95732,1.95751,499700004.0
2007-02-08 18:32:00,1.95747,1.95765,1.95739,1.95763,379500001.0
2007-02-08 18:33:00,1.95766,1.95766,1.95738,1.95744,668900002.0
2007-02-08 18:34:00,1.95754,1.95772,1.9575,1.9575,714749997.0
2007-02-08 18:35:00,1.9574,1.95779,1.9574,1.95779,375200002.0
2007-02-08 18:36:00,1.95785,1.95792,1.95778,1.95782,135300000.0
2007-02-08 18:37:00,1.95779,1.95779,1.95763,1.95763,118700000.0
2007-02-08 18:38:00,1.95764,1.95765,1.95749,1.95749,188600002.0
2007-02-08 18:39:00,1.95737,1.95738,1.95704,1.95717,231900002.0
2007-02-08 18:40:00,1.95718,1.95718,1.95692,1.95692,354900001.0
2007-02-08 18:41:00,1.95687,1.95693,1.9568,1.95693,347699998.0
2007-02-08 18:42:00,1.95696,1.95703,1.9569,1.957,118299998.0
2007-02-08 18:43:00,1.95704,1.95704,1.95687,1.95697,72300000.0
2007-02-08 18:44:00,1.95696,1.95728,1.95696,1.95718,448300001.0
2007-02-08 18:45:00,1.95719,1.95727,1.95711,1.95712,157550000.0
2007-02-08 18:46:00,1.95714,1.95739,1.95714,1.95726,131250001.0
2007-02-08 18:47:00,1.95725,1.95741,1.95714,1.95732,135069999.0
2007-02-08 18:48:00,1.95733,1.95744,1.95724,1.95724,283700001.0
2007-02-08 18:49:00,1.95728,1.95738,1.95711,1.95711,117000002.0
2007-02-08 18:50:00,1.95704,1.95704,1.95682,1.957,165500000.0
2007-02-08 18:51:00,1.95707,1.95713,1.95694,1.95706,412900001.0
2007-02-08 18:52:00,1.95695,1.95718,1.95695,1.95713,574999998.0
2007-02-08 18:53:00,1.95708,1.95723,1.95693,1.95697,485900001.0
2007-02-08 18:54:00,1.95697,1.95714,1.95694,1.95711,285900000.0
2007-02-08 18:55:00,1.95729,1.95729,1.95715,1.95729,666299993.0
2007-02-08 18:56:00,1.95729,1.95736,1.95721,1.95728,187700000.0
2007-02-08 18:57:00,1.9572,1.95732,1.95703,1.9572,491199997.0
2007-02-08 18:58:00,1.95736,1.95831,1.95736,1.95819,629399993.0
2007-02-08 18:59:00,1.95826,1.95851,1.95816,1.9583,422999995.0
2007-02-08 19:00:00,1.9583,1.9584,1.95825,1.95828,184900000.0
2007-02-08 19:01:00,1.95826,1.95826,1.95808,1.9581,54400000.0
2007-02-08 19:02:00,1.95808,1.95825,1.95789,1.95797,424000001.0
2007-02-08 19:03:00,1.95798,1.95798,1.95768,1.95777,584399998.0
2007-02-08 19:04:00,1.95777,1.95791,1.95774,1.95777,329550000.0
2007-02-08 19:05:00,1.95773,1.95774,1.95765,1.95774,167299997.0
2007-02-08 19:06:00,1.95774,1.95778,1.95757,1.95767,770899999.0
2007-02-08 19:07:00,1.95767,1.95772,1.95763,1.95767,342600000.0
2007-02-08 19:08:00,1.95755,1.95761,1.95741,1.95755,418299998.0
2007-02-08 19:09:00,1.9575,1.95753,1.95711,1.95711,249200001.0
2007-02-08 19:10:00,1.95719,1.95754,1.95719,1.95746,402399998.0
2007-02-08 19:11:00,1.9575,1.95756,1.95747,1.95756,144099999.0
2007-02-08 19:12:00,1.95758,1.9576,1.9574,1.9574,183200001.0
2007-02-08 19:13:00,1.95748,1.95755,1.95742,1.95747,437599996.0
2007-02-08 19:14:00,1.95736,1.95736,1.95705,1.95725,241300001.0
2007-02-08 19:15:00,1.9573,1.95739,1.95728,1.95739,485199998.0
2007-02-08 19:16:00,1.95742,1.95754,1.95742,1.9575,112200001.0
2007-02-08 19:17:00,1.95751,1.95751,1.95734,1.95737,167900001.0
2007-02-08 19:18:00,1.95738,1.95763,1.95737,1.95745,297700004.0
2007-02-08 19:19:00,1.95747,1.95753,1.9574,1.95753,233100001.0
2007-02-08 19:20:00,1.9575,1.95757,1.95739,1.9575,347300001.0
2007-02-08 19:21:00,1.95752,1.95764,1.95736,1.95756,384300000.0
2007-02-08 19:22:00,1.95761,1.95777,1.9576,1.95777,346299999.0
2007-02-08 19:23:00,1.95775,1.95781,1.95763,1.95775,265700003.0
2007-02-08 19:24:00,1.95773,1.95773,1.95759,1.95765,140200000.0
2007-02-08 19:25:00,1.95769,1.95775,1.95765,1.95767,64700001.0
2007-02-08 19:26:00,1.95765,1.95765,1.95755,1.95755,360999999.0
2007-02-08 19:27:00,1.95756,1.95756,1.95736,1.95749,393899997.0
2007-02-08 19:28:00,1.9575,1.95758,1.95742,1.9575,336000000.0
2007-02-08 19:29:00,1.95747,1.95774,1.95747,1.9576,291299999.0
2007-02-08 19:30:00,1.95753,1.95766,1.95743,1.95758,461899997.0
2007-02-08 19:31:00,1.9576,1.95773,1.95758,1.95773,394700002.0
2007-02-08 19:32:00,1.95772,1.95772,1.95752,1.95752,435399998.0
2007-02-08 19:33:00,1.95757,1.95766,1.9575,1.95765,286199995.0
2007-02-08 19:34:00,1.95763,1.95773,1.9576,1.95768,224600000.0
2007-02-08 19:35:00,1.95771,1.9578,1.95767,1.95775,309349998.0
2007-02-08 19:36:00,1.95777,1.95784,1.9577,1.95775,392599999.0
2007-02-08 19:37:00,1.9577,1.95783,1.95768,1.95771,248500000.0
2007-02-08 19:38:00,1.95769,1.95782,1.95767,1.95774,76199999.0
2007-02-08 19:39:00,1.95777,1.95781,1.95767,1.95781,126099999.0
2007-02-08 19:40:00,1.95791,1.95795,1.9578,1.95782,439600000.0
2007-02-08 19:41:00,1.95781,1.95792,1.95781,1.95781,374199995.0
2007-02-08 19:42:00,1.95783,1.95802,1.9578,1.95802,276499999.0
2007-02-08 19:43:00,1.95805,1.95805,1.958,1.958,151700002.0
2007-02-08 19:44:00,1.95797,1.95799,1.95781,1.95782,470000000.0
2007-02-08 19:45:00,1.95782,1.95793,1.95779,1.95792,169900000.0
2007-02-08 19:46:00,1.9579,1.9579,1.9578,1.95788,301750001.0
2007-02-08 19:47:00,1.95792,1.95797,1.95791,1.95791,117970001.0
2007-02-08 19:48:00,1.9579,1.95794,1.95769,1.95775,130600001.0
2007-02-08 19:49:00,1.95778,1.95778,1.95764,1.95767,297400000.0
2007-02-08 19:50:00,1.95767,1.95772,1.95761,1.95761,311699999.0
2007-02-08 19:51:00,1.9576,1.95773,1.95758,1.95773,332200000.0
2007-02-08 19:52:00,1.95774,1.95774,1.9576,1.9576,213099998.0
2007-02-08 19:53:00,1.95765,1.95765,1.95762,1.95765,42000000.0
2007-02-08 19:54:00,1.95764,1.95766,1.95747,1.95747,210000000.0
2007-02-08 19:55:00,1.9574,1.95749,1.95739,1.95749,49100000.0
2007-02-08 19:56:00,1.9575,1.95762,1.95747,1.95762,278800003.0
2007-02-08 19:57:00,1.95763,1.95771,1.9576,1.95761,318800002.0
2007-02-08 19:58:00,1.95761,1.95773,1.95761,1.95768,317850004.0
2007-02-08 19:59:00,1.95768,1.95774,1.95768,1.95773,260600001.0
2007-02-08 20:00:00,1.95785,1.95785,1.95757,1.9578,257299998.0
2007-02-08 20:01:00,1.9578,1.9578,1.95756,1.95767,165299999.0
2007-02-08 20:02:00,1.95763,1.95763,1.95749,1.9575,175200000.0
2007-02-08 20:03:00,1.95752,1.95761,1.95751,1.95758,125700000.0
2007-02-08 20:04:00,1.95758,1.95758,1.9575,1.95756,142700001.0
2007-02-08 20:05:00,1.9575,1.95751,1.95736,1.95743,228270001.0
2007-02-08 20:06:00,1.95735,1.95735,1.95709,1.95717,237000002.0
2007-02-08 20:07:00,1.95706,1.95725,1.95694,1.95717,132600001.0
2007-02-08 20:08:00,1.95733,1.95733,1.95722,1.95733,337099998.0
2007-02-08 20:09:00,1.95731,1.9576,1.95731,1.9576,177999999.0
2007-02-08 20:10:00,1.95754,1.95754,1.9574,1.95753,72400000.0
2007-02-08 20:11:00,1.95763,1.95763,1.95754,1.95755,61700000.0
2007-02-08 20:12:00,1.95747,1.95756,1.95732,1.95741,518100000.0
2007-02-08 20:13:00,1.95747,1.95755,1.95744,1.95745,181500000.0
2007-02-08 20:14:00,1.95746,1.95746,1.9572,1.9572,154500002.0
2007-02-08 20:15:00,1.9572,1.95729,1.95696,1.95696,514900007.0
2007-02-08 20:16:00,1.95686,1.957,1.9568,1.957,176799999.0
2007-02-08 20:17:00,1.95705,1.95712,1.95683,1.95683,54100001.0
2007-02-08 20:18:00,1.95677,1.95677,1.95651,1.9566,158000000.0
2007-02-08 20:19:00,1.95665,1.95682,1.95662,1.95682,125000000.0
2007-02-08 20:20:00,1.95677,1.9569,1.95663,1.9567,274499997.0
2007-02-08 20:21:00,1.95673,1.95687,1.95667,1.95687,102600000.0
2007-02-08 20:22:00,1.95687,1.95697,1.95681,1.95697,161300000.0
2007-02-08 20:23:00,1.957,1.95714,1.95695,1.95702,379799999.0
2007-02-08 20:24:00,1.957,1.95705,1.95697,1.95705,133700001.0
2007-02-08 20:25:00,1.95697,1.95698,1.95685,1.95695,423570002.0
2007-02-08 20:26:00,1.95688,1.95701,1.95682,1.9569,542899996.0
2007-02-08 20:27:00,1.95695,1.95701,1.95686,1.95695,283200001.0
2007-02-08 20:28:00,1.95691,1.95692,1.9568,1.95683,398800000.0
2007-02-08 20:29:00,1.95688,1.95702,1.95686,1.95686,195399998.0
2007-02-08 20:30:00,1.95687,1.95699,1.95685,1.9569,891346996.0
2007-02-08 20:31:00,1.95696,1.9571,1.95693,1.95702,575699999.0
2007-02-08 20:32:00,1.95692,1.95713,1.95692,1.95708,733100002.0
2007-02-08 20:33:00,1.95711,1.95729,1.95704,1.9572,199399999.0
2007-02-08 20:34:00,1.95725,1.95725,1.9572,1.9572,145699998.0
2007-02-08 20:35:00,1.95722,1.95735,1.9572,1.95728,68100000.0
2007-02-08 20:36:00,1.95734,1.95749,1.95734,1.95747,160000000.0
2007-02-08 20:37:00,1.95746,1.95746,1.95727,1.95731,122800000.0
2007-02-08 20:38:00,1.95729,1.95743,1.95726,1.95729,278300005.0
2007-02-08 20:39:00,1.95731,1.95731,1.95706,1.9572,263299997.0
2007-02-08 20:40:00,1.95723,1.95732,1.9572,1.9572,200800000.0
2007-02-08 20:41:00,1.95716,1.95727,1.95712,1.95715,192200000.0
2007-02-08 20:42:00,1.95706,1.95706,1.95694,1.95695,13400000.0
2007-02-08 20:43:00,1.95705,1.95709,1.95696,1.95696,259200000.0
2007-02-08 20:44:00,1.95695,1.95708,1.95695,1.95706,467199995.0
2007-02-08 20:45:00,1.95703,1.95704,1.95693,1.95704,106099998.0
2007-02-08 20:46:00,1.95708,1.95722,1.95708,1.9571,88700000.0
2007-02-08 20:47:00,1.95711,1.95721,1.95703,1.95721,457300001.0
2007-02-08 20:48:00,1.95712,1.95723,1.95705,1.95723,189299998.0
2007-02-08 20:49:00,1.9572,1.9572,1.95699,1.95715,124699999.0
2007-02-08 20:50:00,1.95712,1.95718,1.95704,1.95707,324649995.0
2007-02-08 20:51:00,1.95705,1.95705,1.95695,1.957,315200003.0
2007-02-08 20:52:00,1.95695,1.95711,1.95695,1.95705,196600001.0
2007-02-08 20:53:00,1.95698,1.95708,1.95693,1.95698,721899996.0
2007-02-08 20:54:00,1.95698,1.95708,1.9569,1.9569,451900003.0
2007-02-08 20:55:00,1.95693,1.95709,1.9569,1.95693,281400002.0
2007-02-08 20:56:00,1.95695,1.95701,1.95689,1.95697,413400003.0
2007-02-08 20:57:00,1.95692,1.95698,1.95685,1.95689,545199998.0
2007-02-08 20:58:00,1.95698,1.95715,1.95688,1.95707,272800002.0
2007-02-08 20:59:00,1.95713,1.95719,1.95707,1.95718,638000002.0
2007-02-08 21:00:00,1.95727,1.9573,1.95715,1.95723,480099998.0
2007-02-08 21:01:00,1.95718,1.95722,1.95706,1.95706,445299999.0
2007-02-08 21:02:00,1.95709,1.95714,1.95701,1.95714,202299999.0
2007-02-08 21:03:00,1.9571,1.95717,1.95709,1.95717,156799997.0
2007-02-08 21:04:00,1.9572,1.9573,1.95713,1.95722,186400001.0
2007-02-08 21:05:00,1.95722,1.95749,1.95722,1.95749,195700002.0
2007-02-08 21:06:00,1.95748,1.95777,1.95738,1.95766,233299999.0
2007-02-08 21:07:00,1.95769,1.95774,1.9576,1.95774,137600000.0
2007-02-08 21:08:00,1.95773,1.9578,1.95769,1.95769,36400000.0
2007-02-08 21:09:00,1.95762,1.95779,1.95762,1.95777,129899999.0
2007-02-08 21:10:00,1.95784,1.95784,1.95777,1.95777,131500001.0
2007-02-08 21:11:00,1.9577,1.95784,1.9577,1.95775,98600001.0
2007-02-08 21:12:00,1.95777,1.9578,1.95753,1.95763,99200000.0
2007-02-08 21:13:00,1.9576,1.95771,1.95758,1.95758,178900000.0
2007-02-08 21:14:00,1.95763,1.95774,1.9576,1.95762,311449996.0
2007-02-08 21:15:00,1.95767,1.9577,1.95754,1.9577,264500000.0
2007-02-08 21:16:00,1.95775,1.95775,1.9577,1.9577,63500000.0
2007-02-08 21:17:00,1.95769,1.95771,1.95758,1.95771,166400000.0
2007-02-08 21:18:00,1.95775,1.95777,1.9577,1.9577,92900001.0
2007-02-08 21:19:00,1.95777,1.95792,1.95777,1.95792,173600003.0
2007-02-08 21:20:00,1.95798,1.95811,1.95796,1.9581,361599998.0
2007-02-08 21:21:00,1.95814,1.95823,1.95814,1.95817,148169999.0
2007-02-08 21:22:00,1.95822,1.95822,1.95806,1.95806,212700000.0
2007-02-08 21:23:00,1.9581,1.95823,1.95808,1.95823,40600000.0
2007-02-08 21:24:00,1.95822,1.95828,1.95818,1.9582,245200000.0
2007-02-08 21:25:00,1.95818,1.95818,1.95794,1.95806,86100000.0
2007-02-08 21:26:00,1.95796,1.95796,1.9578,1.9578,55700000.0
2007-02-08 21:27:00,1.95789,1.95794,1.95783,1.95783,127999999.0
2007-02-08 21:28:00,1.95777,1.95778,1.95765,1.95777,155000001.0
2007-02-08 21:29:00,1.95786,1.95789,1.95786,1.95789,32499999.0
2007-02-08 21:30:00,1.95798,1.95798,1.95792,1.95792,4600000.0
2007-02-08 21:31:00,1.95785,1.95785,1.9578,1.95785,47699999.0
2007-02-08 21:32:00,1.95786,1.95794,1.95774,1.95793,266299999.0
2007-02-08 21:33:00,1.95795,1.95798,1.95788,1.95793,298600003.0
2007-02-08 21:34:00,1.95798,1.95802,1.95787,1.95787,217099999.0
2007-02-08 21:35:00,1.9579,1.9579,1.95785,1.95785,17400000.0
2007-02-08 21:36:00,1.95788,1.95797,1.95788,1.95795,72199999.0
2007-02-08 21:37:00,1.95797,1.95807,1.9579,1.95803,243649998.0
2007-02-08 21:38:00,1.95803,1.95805,1.9579,1.9579,110900001.0
2007-02-08 21:39:00,1.95791,1.95797,1.95788,1.95795,59300000.0
2007-02-08 21:40:00,1.95788,1.95792,1.95785,1.9579,94900002.0
2007-02-08 21:41:00,1.9579,1.95794,1.95785,1.95787,122600000.0
2007-02-08 21:42:00,1.95788,1.95796,1.95787,1.95796,144500000.0
2007-02-08 21:43:00,1.95798,1.95812,1.95798,1.95806,55400000.0
2007-02-08 21:44:00,1.95803,1.95803,1.9579,1.95796,97599999.0
2007-02-08 21:45:00,1.95798,1.95812,1.95794,1.95812,48800000.0
2007-02-08 21:46:00,1.95814,1.95814,1.9581,1.95811,105100001.0
2007-02-08 21:47:00,1.9581,1.95817,1.95807,1.95811,160799998.0
2007-02-08 21:48:00,1.95808,1.95817,1.95796,1.95817,130699999.0
2007-02-08 21:49:00,1.95813,1.95816,1.95807,1.95816,70300000.0
2007-02-08 21:50:00,1.9581,1.9581,1.95803,1.95803,39000000.0
2007-02-08 21:51:00,1.95797,1.95813,1.95797,1.95813,102799998.0
2007-02-08 21:52:00,1.95816,1.95822,1.95811,1.95816,73900001.0
2007-02-08 21:53:00,1.95813,1.95817,1.95811,1.95812,63600001.0
2007-02-08 21:54:00,1.95815,1.9582,1.95797,1.95797,106199999.0
2007-02-08 21:55:00,1.95806,1.95819,1.95805,1.95817,180500002.0
2007-02-08 21:56:00,1.9582,1.95825,1.9582,1.95825,95900000.0
2007-02-08 21:57:00,1.95825,1.95825,1.9582,1.9582,77099999.0
2007-02-08 21:58:00,1.95814,1.95814,1.95794,1.95794,56800000.0
2007-02-08 21:59:00,1.9579,1.95797,1.95758,1.95758,362199997.0
2007-02-08 22:00:00,1.95765,1.95794,1.95765,1.95794,160700000.0
2007-02-08 22:01:00,1.95796,1.95804,1.95792,1.95792,103100001.0
2007-02-08 22:02:00,1.95792,1.95803,1.95784,1.95789,233000000.0
2007-02-08 22:03:00,1.95776,1.95783,1.9577,1.95772,111500002.0
2007-02-08 22:04:00,1.95768,1.95778,1.95768,1.95772,303000001.0
2007-02-08 22:05:00,1.95769,1.95775,1.95764,1.95764,139600001.0
2007-02-08 22:06:00,1.95765,1.95788,1.95765,1.95786,54099999.0
2007-02-08 22:07:00,1.95795,1.95795,1.9579,1.9579,68900000.0
2007-02-08 22:08:00,1.95786,1.95786,1.95776,1.95778,75500001.0
2007-02-08 22:09:00,1.95783,1.95792,1.95775,1.95792,83400000.0
2007-02-08 22:10:00,1.9579,1.95798,1.95789,1.95798,37700000.0
2007-02-08 22:11:00,1.95797,1.95799,1.95786,1.95796,47400000.0
2007-02-08 22:12:00,1.95798,1.95798,1.95787,1.95788,193599998.0
2007-02-08 22:13:00,1.9579,1.95792,1.9579,1.9579,73700000.0
2007-02-08 22:14:00,1.95792,1.95794,1.95784,1.95784,14500000.0
2007-02-08 22:15:00,1.95789,1.95789,1.95766,1.95781,315300000.0
2007-02-08 22:16:00,1.95769,1.95792,1.95768,1.95789,398449998.0
2007-02-08 22:17:00,1.9579,1.95795,1.9578,1.95795,27800000.0
2007-02-08 22:18:00,1.95795,1.95795,1.95785,1.95785,81200001.0
2007-02-08 22:19:00,1.95783,1.9579,1.9578,1.9579,48200000.0
2007-02-08 22:20:00,1.95788,1.95789,1.95785,1.95785,161300000.0
2007-02-08 22:21:00,1.95785,1.95785,1.95767,1.95767,86700000.0
2007-02-08 22:22:00,1.95767,1.9578,1.95767,1.95772,154799997.0
2007-02-08 22:23:00,1.95774,1.9578,1.95765,1.95767,171200000.0
2007-02-08 22:24:00,1.95767,1.95776,1.95764,1.95764,111000000.0
2007-02-08 22:25:00,1.95767,1.95796,1.95764,1.9578,158199998.0
2007-02-08 22:26:00,1.95781,1.95792,1.95781,1.95792,24800000.0
2007-02-08 22:27:00,1.95796,1.9581,1.95796,1.95803,82600001.0
2007-02-08 22:28:00,1.95802,1.95802,1.95784,1.95797,71600000.0
2007-02-08 22:29:00,1.95798,1.95802,1.95784,1.95792,265900001.0
2007-02-08 22:30:00,1.95797,1.958,1.95795,1.95795,88500000.0
2007-02-08 22:31:00,1.95794,1.95799,1.95789,1.95795,30700000.0
2007-02-08 22:32:00,1.95793,1.958,1.95789,1.95794,154599997.0
2007-02-08 22:33:00,1.95795,1.958,1.95795,1.95795,127899998.0
2007-02-08 22:34:00,1.95812,1.95812,1.95798,1.958,149900001.0
2007-02-08 22:35:00,1.95792,1.95792,1.9578,1.95789,42200000.0
2007-02-08 22:36:00,1.95779,1.95789,1.95779,1.95783,51400001.0
2007-02-08 22:37:00,1.95791,1.95791,1.95764,1.9577,66899998.0
2007-02-08 22:38:00,1.95775,1.9578,1.95768,1.95777,121600000.0
2007-02-08 22:39:00,1.95778,1.95779,1.95773,1.95779,93400001.0
2007-02-08 22:40:00,1.95776,1.95776,1.95753,1.95753,52700000.0
2007-02-08 22:41:00,1.9575,1.95772,1.95744,1.95772,137900001.0
2007-02-08 22:42:00,1.9577,1.95775,1.95765,1.95775,40699999.0
2007-02-08 22:43:00,1.95762,1.95762,1.95745,1.95754,112699999.0
2007-02-08 22:44:00,1.95762,1.95771,1.9576,1.9577,117100001.0
2007-02-08 22:45:00,1.95774,1.95782,1.95765,1.95782,90199998.0
2007-02-08 22:46:00,1.95784,1.95794,1.95782,1.95793,54100001.0
2007-02-08 22:47:00,1.95792,1.95792,1.95773,1.95773,50100000.0
2007-02-08 22:48:00,1.95768,1.9577,1.95767,1.95767,53000001.0
2007-02-08 22:49:00,1.95771,1.95778,1.95766,1.95778,50600000.0
2007-02-08 22:50:00,1.95781,1.95789,1.95772,1.95786,54700001.0
2007-02-08 22:51:00,1.95787,1.95789,1.95774,1.95778,51700000.0
2007-02-08 22:52:00,1.95786,1.95792,1.95783,1.95783,64600000.0
2007-02-08 22:53:00,1.95784,1.95788,1.95754,1.95777,79700000.0
2007-02-08 22:54:00,1.95779,1.95779,1.95765,1.95765,65300001.0
2007-02-08 22:55:00,1.9577,1.95786,1.9577,1.95786,18000000.0
2007-02-08 22:56:00,1.95782,1.95782,1.95772,1.95776,74999999.0
2007-02-08 22:57:00,1.95784,1.95786,1.95765,1.95783,83899999.0
2007-02-08 22:58:00,1.95773,1.95794,1.95773,1.95789,113600001.0
2007-02-08 22:59:00,1.95786,1.95793,1.95768,1.95768,129400000.0
2007-02-08 23:00:00,1.9577,1.9577,1.95759,1.95759,87200001.0
2007-02-08 23:01:00,1.95758,1.95789,1.95755,1.95756,105400000.0
2007-02-08 23:02:00,1.95778,1.95784,1.95775,1.95784,82000000.0
2007-02-08 23:03:00,1.95756,1.95782,1.95753,1.9577,75999998.0
2007-02-08 23:04:00,1.95775,1.95778,1.95757,1.95778,21800000.0
2007-02-08 23:05:00,1.95774,1.95774,1.95774,1.95774,61199998.0
2007-02-08 23:06:00,1.95766,1.95767,1.95758,1.95767,33099999.0
2007-02-08 23:07:00,1.95772,1.95774,1.95745,1.95759,65700000.0
2007-02-08 23:08:00,1.95767,1.95767,1.95762,1.95762,77100000.0
2007-02-08 23:09:00,1.95757,1.95768,1.95755,1.95766,39000000.0
2007-02-08 23:10:00,1.95764,1.95771,1.95764,1.95771,33899998.0
2007-02-08 23:11:00,1.95772,1.95772,1.95758,1.95767,63500000.0
2007-02-08 23:12:00,1.95767,1.95771,1.95765,1.95767,44200000.0
2007-02-08 23:13:00,1.95778,1.95781,1.95775,1.95779,69000001.0
2007-02-08 23:14:00,1.9577,1.95787,1.95766,1.95785,106900000.0
2007-02-08 23:15:00,1.95782,1.95788,1.9578,1.95781,58800001.0
2007-02-08 23:16:00,1.95795,1.95795,1.95795,1.95795,10100000.0
2007-02-08 23:17:00,1.95789,1.95803,1.95788,1.95803,55000000.0
2007-02-08 23:18:00,1.95802,1.95802,1.95782,1.95786,93699999.0
2007-02-08 23:19:00,1.95782,1.9579,1.95781,1.95785,30300000.0
2007-02-08 23:20:00,1.95802,1.95802,1.95784,1.95788,57299998.0
2007-02-08 23:21:00,1.95786,1.95794,1.95783,1.95794,86000000.0
2007-02-08 23:22:00,1.95788,1.95795,1.95787,1.95795,32500000.0
2007-02-08 23:23:00,1.95788,1.95795,1.95785,1.95795,97000001.0
2007-02-08 23:24:00,1.95797,1.95804,1.95794,1.95804,40000000.0
2007-02-08 23:25:00,1.95792,1.958,1.95773,1.95778,34400000.0
2007-02-08 23:26:00,1.95791,1.95791,1.95787,1.95787,22700000.0
2007-02-08 23:27:00,1.95783,1.95797,1.95783,1.95797,13800000.0
2007-02-08 23:28:00,1.95782,1.95788,1.95782,1.95788,13800000.0
2007-02-08 23:29:00,1.95807,1.95807,1.95794,1.958,56600000.0
2007-02-08 23:30:00,1.95803,1.95815,1.95803,1.95815,22600000.0
2007-02-08 23:31:00,1.95795,1.95809,1.95795,1.95806,102900000.0
2007-02-08 23:32:00,1.95812,1.9582,1.95804,1.9581,73800000.0
2007-02-08 23:33:00,1.95817,1.95818,1.95811,1.95813,56300000.0
2007-02-08 23:34:00,1.95818,1.95829,1.95816,1.95823,88599998.0
2007-02-08 23:35:00,1.95805,1.95817,1.95805,1.95817,18300000.0
2007-02-08 23:36:00,1.95815,1.95815,1.95815,1.95815,26700001.0
2007-02-08 23:37:00,1.95815,1.95815,1.95815,1.95815,7000000.0
2007-02-08 23:38:00,1.95806,1.95822,1.95806,1.95822,56200000.0
2007-02-08 23:39:00,1.95814,1.95832,1.95814,1.95832,94500002.0
2007-02-08 23:40:00,1.95842,1.95858,1.95842,1.95858,46100001.0
2007-02-08 23:41:00,1.95856,1.95856,1.95836,1.95836,45300000.0
2007-02-08 23:42:00,1.95834,1.95839,1.95822,1.95833,58200000.0
2007-02-08 23:43:00,1.9583,1.95837,1.9583,1.95835,89500000.0
2007-02-08 23:44:00,1.95829,1.95837,1.95828,1.95828,43000000.0
2007-02-08 23:45:00,1.9583,1.95835,1.95818,1.95835,22900000.0
2007-02-08 23:46:00,1.95835,1.95835,1.95835,1.95835,2400000.0
2007-02-08 23:47:00,1.95825,1.95836,1.95808,1.95819,114200000.0
2007-02-08 23:48:00,1.95833,1.9584,1.95833,1.95838,13100000.0
2007-02-08 23:49:00,1.95848,1.95849,1.95839,1.95839,86099997.0
2007-02-08 23:50:00,1.9584,1.95845,1.9584,1.9584,56499998.0
2007-02-08 23:51:00,1.95837,1.9584,1.95837,1.9584,15600000.0
2007-02-08 23:52:00,1.9585,1.95857,1.9585,1.95852,68900001.0
2007-02-08 23:53:00,1.95836,1.95855,1.9583,1.95838,47300000.0
2007-02-08 23:54:00,1.95839,1.95863,1.95839,1.95854,51400000.0
2007-02-08 23:55:00,1.95854,1.9587,1.95854,1.9587,15700000.0
2007-02-08 23:56:00,1.95874,1.95881,1.95874,1.95881,5600000.0
2007-02-08 23:57:00,1.95877,1.95877,1.95873,1.95873,6000000.0
2007-02-08 23:58:00,1.95875,1.95875,1.9587,1.9587,19100000.0
2007-02-08 23:59:00,1.9587,1.9587,1.9586,1.9586,10900000.0
2007-02-09 00:00:00,1.95857,1.95872,1.95857,1.95865,66400000.0
2007-02-09 00:01:00,1.95857,1.95864,1.95852,1.95858,52300000.0
2007-02-09 00:02:00,1.95855,1.95857,1.95845,1.95848,38100000.0
2007-02-09 00:03:00,1.9585,1.95855,1.95845,1.95855,108100001.0
2007-02-09 00:04:00,1.95861,1.95862,1.95846,1.95855,60599998.0
2007-02-09 00:05:00,1.95877,1.95877,1.95855,1.95863,34200000.0
2007-02-09 00:06:00,1.95869,1.95871,1.95869,1.95871,36500001.0
2007-02-09 00:07:00,1.95861,1.95867,1.95859,1.95867,71100001.0
2007-02-09 00:08:00,1.95873,1.95873,1.95862,1.95862,12000000.0
2007-02-09 00:09:00,1.95862,1.95878,1.95862,1.95878,87100001.0
2007-02-09 00:10:00,1.95871,1.95872,1.95871,1.95872,20000001.0
2007-02-09 00:11:00,1.95869,1.95869,1.95866,1.95866,9700000.0
2007-02-09 00:12:00,1.95875,1.95876,1.95852,1.95864,47300001.0
2007-02-09 00:13:00,1.95865,1.95873,1.95861,1.95869,67200000.0
2007-02-09 00:14:00,1.95867,1.95868,1.9586,1.95868,42300000.0
2007-02-09 00:15:00,1.95868,1.95873,1.95861,1.95869,48700000.0
2007-02-09 00:16:00,1.95874,1.95874,1.95854,1.95855,34600000.0
2007-02-09 00:17:00,1.95856,1.95856,1.95841,1.95845,54900000.0
2007-02-09 00:18:00,1.95853,1.95857,1.95853,1.95857,5600000.0
2007-02-09 00:19:00,1.95872,1.95879,1.95853,1.95863,52000001.0
2007-02-09 00:20:00,1.95862,1.95868,1.95862,1.95868,12000000.0
2007-02-09 00:21:00,1.95897,1.95899,1.95889,1.95897,47800000.0
2007-02-09 00:22:00,1.95861,1.95862,1.95852,1.95861,58300000.0
2007-02-09 00:23:00,1.95871,1.95871,1.95861,1.95865,57700000.0
2007-02-09 00:24:00,1.95885,1.95899,1.95885,1.95895,68400001.0
2007-02-09 00:25:00,1.9585,1.95868,1.9585,1.95857,47000000.0
2007-02-09 00:26:00,1.95868,1.95872,1.95863,1.95863,55100000.0
2007-02-09 00:27:00,1.95854,1.95866,1.95848,1.95849,71200000.0
2007-02-09 00:28:00,1.95855,1.9586,1.95846,1.95851,91399998.0
2007-02-09 00:29:00,1.95845,1.95855,1.95845,1.95855,115299999.0
2007-02-09 00:30:00,1.95855,1.95855,1.9585,1.9585,49099998.0
2007-02-09 00:31:00,1.95855,1.95855,1.95855,1.95855,4700000.0
2007-02-09 00:32:00,1.9585,1.95855,1.9585,1.95855,35100000.0
2007-02-09 00:33:00,1.95836,1.95853,1.9583,1.95833,98899998.0
2007-02-09 00:34:00,1.95839,1.95839,1.95838,1.95838,11900000.0
2007-02-09 00:35:00,1.95846,1.95865,1.95827,1.95829,72200001.0
2007-02-09 00:36:00,1.95843,1.95846,1.95835,1.95845,16800000.0
2007-02-09 00:37:00,1.95827,1.95852,1.95819,1.95837,127200000.0
2007-02-09 00:38:00,1.95837,1.95837,1.95835,1.95835,13200000.0
2007-02-09 00:39:00,1.95837,1.95849,1.95833,1.95845,97499998.0
2007-02-09 00:40:00,1.95847,1.95853,1.95817,1.95825,80699999.0
2007-02-09 00:41:00,1.95837,1.95837,1.9583,1.95834,52000000.0
2007-02-09 00:42:00,1.9583,1.95835,1.95822,1.9583,39300000.0
2007-02-09 00:43:00,1.95835,1.95835,1.9583,1.9583,12600000.0
2007-02-09 00:44:00,1.95832,1.95835,1.95827,1.9583,51099999.0
2007-02-09 00:45:00,1.9583,1.95835,1.95828,1.95835,15600000.0
2007-02-09 00:46:00,1.95828,1.9584,1.95826,1.9584,105099999.0
2007-02-09 00:47:00,1.95836,1.95839,1.95825,1.95839,81899998.0
2007-02-09 00:48:00,1.95826,1.95834,1.95816,1.95825,64300001.0
2007-02-09 00:49:00,1.95823,1.95838,1.95813,1.95834,65700000.0
2007-02-09 00:50:00,1.95833,1.95844,1.95824,1.95839,51900000.0
2007-02-09 00:51:00,1.95838,1.95838,1.95832,1.95832,29799999.0
2007-02-09 00:52:00,1.95836,1.95843,1.95833,1.95843,23200000.0
2007-02-09 00:53:00,1.95845,1.95857,1.95836,1.95836,28400000.0
2007-02-09 00:54:00,1.95847,1.95868,1.95847,1.95868,33500000.0
2007-02-09 00:55:00,1.95865,1.95865,1.95841,1.95851,57699999.0
2007-02-09 00:56:00,1.95862,1.95868,1.95862,1.95868,6400000.0
2007-02-09 00:57:00,1.95873,1.95879,1.9587,1.95872,30200000.0
2007-02-09 00:58:00,1.95865,1.95875,1.95862,1.9587,87600001.0
2007-02-09 00:59:00,1.95873,1.95873,1.95855,1.95861,43100000.0
2007-02-09 01:00:00,1.95858,1.9586,1.95853,1.9586,57899999.0
2007-02-09 01:01:00,1.9585,1.95857,1.95848,1.95857,32300000.0
2007-02-09 01:02:00,1.95854,1.95858,1.95845,1.95845,50599999.0
2007-02-09 01:03:00,1.95854,1.95854,1.95838,1.95846,73799999.0
2007-02-09 01:04:00,1.95839,1.95839,1.95824,1.95824,41100000.0
2007-02-09 01:05:00,1.95822,1.95822,1.9581,1.95817,42200000.0
2007-02-09 01:06:00,1.95832,1.9584,1.95832,1.95836,70400000.0
2007-02-09 01:07:00,1.95822,1.95841,1.95816,1.95817,55200000.0
2007-02-09 01:08:00,1.95822,1.95832,1.95822,1.95832,35400000.0
2007-02-09 01:09:00,1.95816,1.95824,1.9581,1.95824,40500000.0
2007-02-09 01:10:00,1.95832,1.95832,1.95822,1.95822,7300000.0
2007-02-09 01:11:00,1.95823,1.95823,1.95794,1.95815,72700001.0
2007-02-09 01:12:00,1.95821,1.95828,1.95799,1.95802,57999999.0
2007-02-09 01:13:00,1.95803,1.95824,1.95803,1.95813,46700000.0
2007-02-09 01:14:00,1.95812,1.95812,1.95798,1.95798,41900000.0
2007-02-09 01:15:00,1.9582,1.95825,1.95812,1.95825,78500000.0
2007-02-09 01:16:00,1.95827,1.95829,1.95827,1.95829,18700000.0
2007-02-09 01:17:00,1.95822,1.95827,1.95788,1.95788,102299998.0
2007-02-09 01:18:00,1.95837,1.95843,1.95833,1.95843,32800000.0
2007-02-09 01:19:00,1.95839,1.9585,1.95839,1.95845,106799999.0
2007-02-09 01:20:00,1.95841,1.9585,1.9584,1.9584,89500001.0
2007-02-09 01:21:00,1.95839,1.95854,1.95829,1.95841,76600001.0
2007-02-09 01:22:00,1.95839,1.95855,1.95839,1.95855,49099999.0
2007-02-09 01:23:00,1.95846,1.95849,1.95846,1.95849,22500000.0
2007-02-09 01:24:00,1.95842,1.95851,1.95842,1.95846,52000000.0
2007-02-09 01:25:00,1.95844,1.95861,1.95841,1.95858,60100000.0
2007-02-09 01:26:00,1.9586,1.95861,1.95849,1.95861,36999999.0
2007-02-09 01:27:00,1.95861,1.95876,1.95861,1.95876,125999997.0
2007-02-09 01:28:00,1.95875,1.95879,1.95853,1.95853,87299999.0
2007-02-09 01:29:00,1.95881,1.95906,1.95881,1.95906,31299999.0
2007-02-09 01:30:00,1.9591,1.9591,1.95892,1.95893,43500000.0
2007-02-09 01:31:00,1.95902,1.95905,1.959,1.959,47399999.0
2007-02-09 01:32:00,1.95901,1.95911,1.95901,1.95911,7500000.0
2007-02-09 01:33:00,1.95913,1.95913,1.959,1.95906,55100000.0
2007-02-09 01:34:00,1.959,1.959,1.95884,1.95895,31000000.0
2007-02-09 01:35:00,1.95892,1.95899,1.95892,1.95899,59599998.0
2007-02-09 01:36:00,1.95903,1.95911,1.95899,1.959,41500000.0
2007-02-09 01:37:00,1.95905,1.95905,1.95898,1.95903,61700000.0
2007-02-09 01:38:00,1.95898,1.95908,1.95883,1.95883,98599998.0
2007-02-09 01:39:00,1.95887,1.95893,1.95883,1.95893,24500000.0
2007-02-09 01:40:00,1.95888,1.95888,1.95884,1.95884,8800000.0
2007-02-09 01:41:00,1.95887,1.95892,1.95877,1.95882,70700000.0
2007-02-09 01:42:00,1.95882,1.95891,1.95881,1.95889,44400000.0
2007-02-09 01:43:00,1.95888,1.9589,1.95888,1.95888,18500000.0
2007-02-09 01:44:00,1.95881,1.95891,1.9588,1.95883,46599999.0
2007-02-09 01:45:00,1.95891,1.95891,1.95879,1.95882,40400000.0
2007-02-09 01:46:00,1.9588,1.9588,1.95877,1.9588,56600001.0
2007-02-09 01:47:00,1.95858,1.95879,1.95858,1.95877,73999997.0
2007-02-09 01:48:00,1.95874,1.95887,1.95874,1.95887,82699999.0
2007-02-09 01:49:00,1.95872,1.95884,1.95861,1.95884,52400000.0
2007-02-09 01:50:00,1.95873,1.95873,1.95854,1.95854,65199998.0
2007-02-09 01:51:00,1.95857,1.95857,1.95842,1.95848,62100000.0
2007-02-09 01:52:00,1.9585,1.95853,1.95842,1.95842,55700000.0
2007-02-09 01:53:00,1.95842,1.95842,1.9583,1.95837,68299999.0
2007-02-09 01:54:00,1.95828,1.95828,1.95821,1.95827,50800001.0
2007-02-09 01:55:00,1.9583,1.95835,1.9583,1.9583,32100001.0
2007-02-09 01:56:00,1.95827,1.95827,1.95818,1.95827,32400000.0
2007-02-09 01:57:00,1.95828,1.95828,1.95825,1.95828,65300000.0
2007-02-09 01:58:00,1.95827,1.9583,1.95797,1.95821,68900000.0
2007-02-09 01:59:00,1.95828,1.95841,1.95828,1.95834,30600000.0
2007-02-09 02:00:00,1.95832,1.95835,1.9583,1.95835,30900000.0
2007-02-09 02:01:00,1.95826,1.95828,1.9582,1.95827,51900000.0
2007-02-09 02:02:00,1.95825,1.95825,1.9582,1.9582,18100000.0
2007-02-09 02:03:00,1.95825,1.95833,1.95824,1.95833,81899999.0
2007-02-09 02:04:00,1.95827,1.95835,1.95827,1.9583,10000000.0
2007-02-09 02:05:00,1.95832,1.95836,1.95824,1.95832,100400001.0
2007-02-09 02:06:00,1.95837,1.95837,1.95825,1.95829,108200000.0
2007-02-09 02:07:00,1.9581,1.9581,1.958,1.958,15200000.0
2007-02-09 02:08:00,1.95782,1.95787,1.95768,1.95775,73700000.0
2007-02-09 02:09:00,1.9578,1.95798,1.9578,1.95798,41200000.0
2007-02-09 02:10:00,1.95795,1.95795,1.95787,1.9579,68400002.0
2007-02-09 02:11:00,1.95798,1.95798,1.95785,1.95795,59800000.0
2007-02-09 02:12:00,1.9579,1.95795,1.95785,1.95788,81100001.0
2007-02-09 02:13:00,1.95779,1.95791,1.95776,1.95783,89400002.0
2007-02-09 02:14:00,1.95795,1.95795,1.9579,1.9579,56800001.0
2007-02-09 02:15:00,1.95778,1.95778,1.95754,1.95771,99899999.0
2007-02-09 02:16:00,1.95795,1.95795,1.9579,1.9579,48600000.0
2007-02-09 02:17:00,1.95799,1.95807,1.95798,1.95803,37000000.0
2007-02-09 02:18:00,1.95804,1.95815,1.95799,1.95815,40700000.0
2007-02-09 02:19:00,1.95812,1.95818,1.95802,1.9581,70399999.0
2007-02-09 02:20:00,1.95815,1.95815,1.95805,1.95815,35300000.0
2007-02-09 02:21:00,1.95812,1.95814,1.95793,1.9581,106300000.0
2007-02-09 02:22:00,1.95805,1.95813,1.95804,1.95807,57300000.0
2007-02-09 02:23:00,1.95817,1.95817,1.95802,1.9581,62199999.0
2007-02-09 02:24:00,1.95816,1.95835,1.95816,1.95835,19100000.0
2007-02-09 02:25:00,1.95831,1.95834,1.95825,1.95825,29200000.0
2007-02-09 02:26:00,1.95818,1.95818,1.95802,1.95811,46900000.0
2007-02-09 02:27:00,1.95805,1.95815,1.95805,1.95815,82299999.0
2007-02-09 02:28:00,1.95805,1.95815,1.95805,1.95815,12800000.0
2007-02-09 02:29:00,1.95815,1.95819,1.95814,1.95818,75199999.0
2007-02-09 02:30:00,1.95814,1.95818,1.95806,1.95818,106299998.0
2007-02-09 02:31:00,1.95818,1.95818,1.95787,1.95787,16100000.0
2007-02-09 02:32:00,1.95814,1.95822,1.95803,1.95803,31400000.0
2007-02-09 02:33:00,1.95829,1.95829,1.95806,1.95806,40099999.0
2007-02-09 02:34:00,1.9581,1.95818,1.9581,1.95816,40200000.0
2007-02-09 02:35:00,1.95813,1.95813,1.95808,1.9581,31200000.0
2007-02-09 02:36:00,1.95808,1.95809,1.958,1.95801,67200000.0
2007-02-09 02:37:00,1.95812,1.95822,1.95798,1.95814,58500000.0
2007-02-09 02:38:00,1.95797,1.95805,1.95797,1.95805,116700002.0
2007-02-09 02:39:00,1.95803,1.95803,1.95791,1.95803,52800000.0
2007-02-09 02:40:00,1.958,1.958,1.958,1.958,31300000.0
2007-02-09 02:41:00,1.95798,1.95801,1.95791,1.95791,60899999.0
2007-02-09 02:42:00,1.95792,1.95802,1.95789,1.95802,83700001.0
2007-02-09 02:43:00,1.958,1.95805,1.958,1.958,9800000.0
2007-02-09 02:44:00,1.95795,1.95805,1.95795,1.95805,88300001.0
2007-02-09 02:45:00,1.95797,1.95797,1.95787,1.95787,18700000.0
2007-02-09 02:46:00,1.95797,1.9581,1.95775,1.95775,66000000.0
2007-02-09 02:47:00,1.95773,1.95783,1.9577,1.9577,76500000.0
2007-02-09 02:48:00,1.9578,1.9578,1.95757,1.95765,66799999.0
2007-02-09 02:49:00,1.9576,1.9577,1.9576,1.95767,37200000.0
2007-02-09 02:50:00,1.9577,1.95775,1.9577,1.95775,23700000.0
2007-02-09 02:51:00,1.95767,1.95782,1.95767,1.95779,90800001.0
2007-02-09 02:52:00,1.95776,1.95796,1.95776,1.95796,109699997.0
2007-02-09 02:53:00,1.958,1.95812,1.958,1.95812,46700000.0
2007-02-09 02:54:00,1.95815,1.95817,1.9581,1.95815,49700000.0
2007-02-09 02:55:00,1.95805,1.95805,1.9579,1.95803,44300000.0
2007-02-09 02:56:00,1.9581,1.95814,1.95787,1.9579,90300001.0
2007-02-09 02:57:00,1.95795,1.95795,1.95788,1.95788,72100000.0
2007-02-09 02:58:00,1.95795,1.95797,1.95792,1.95797,41599999.0
2007-02-09 02:59:00,1.95788,1.95788,1.95772,1.95772,34100001.0
2007-02-09 03:00:00,1.95774,1.95781,1.95761,1.95761,54299999.0
2007-02-09 03:01:00,1.9577,1.95785,1.9577,1.9578,101299998.0
2007-02-09 03:02:00,1.95775,1.95785,1.95775,1.9578,30600000.0
2007-02-09 03:03:00,1.95783,1.95783,1.95767,1.95774,41200000.0
2007-02-09 03:04:00,1.95777,1.9578,1.95759,1.9577,65300001.0
2007-02-09 03:05:00,1.95769,1.95773,1.95745,1.95745,65899999.0
2007-02-09 03:06:00,1.95739,1.95769,1.95739,1.95746,139500001.0
2007-02-09 03:07:00,1.9575,1.95755,1.9575,1.95755,24300000.0
2007-02-09 03:08:00,1.95751,1.95762,1.95751,1.95762,59499998.0
2007-02-09 03:09:00,1.95763,1.95766,1.95743,1.95743,63500000.0
2007-02-09 03:10:00,1.95741,1.95749,1.95711,1.95713,94300000.0
2007-02-09 03:11:00,1.95719,1.95728,1.95714,1.95714,66200000.0
2007-02-09 03:12:00,1.95715,1.95715,1.95699,1.95701,23200000.0
2007-02-09 03:13:00,1.95715,1.95752,1.95709,1.95752,52800001.0
2007-02-09 03:14:00,1.95752,1.95758,1.95732,1.95745,82199998.0
2007-02-09 03:15:00,1.95755,1.95757,1.9575,1.9575,96800002.0
2007-02-09 03:16:00,1.95753,1.95753,1.95744,1.95747,9400000.0
2007-02-09 03:17:00,1.95737,1.95737,1.95721,1.95725,65900000.0
2007-02-09 03:18:00,1.95722,1.9573,1.95722,1.9573,74700002.0
2007-02-09 03:19:00,1.95747,1.95747,1.95728,1.95738,104099999.0
2007-02-09 03:20:00,1.95748,1.9576,1.95742,1.95751,69900000.0
2007-02-09 03:21:00,1.95746,1.95746,1.95744,1.95744,14000000.0
2007-02-09 03:22:00,1.95738,1.95745,1.95735,1.95742,65200001.0
2007-02-09 03:23:00,1.95747,1.95756,1.9574,1.9575,53799999.0
2007-02-09 03:24:00,1.95745,1.95758,1.95745,1.95757,49700000.0
2007-02-09 03:25:00,1.95762,1.95769,1.95762,1.95762,68600001.0
2007-02-09 03:26:00,1.95781,1.95837,1.95778,1.95837,80600001.0
2007-02-09 03:27:00,1.95845,1.95845,1.9584,1.95844,77399998.0
2007-02-09 03:28:00,1.95832,1.95832,1.958,1.95813,61400000.0
2007-02-09 03:29:00,1.95801,1.95816,1.95796,1.95815,59000000.0
2007-02-09 03:30:00,1.95811,1.95811,1.95804,1.95804,3000000.0
2007-02-09 03:31:00,1.95791,1.95791,1.95786,1.95786,8000000.0
2007-02-09 03:32:00,1.9578,1.9578,1.95766,1.9578,34500000.0
2007-02-09 03:33:00,1.95766,1.95777,1.95764,1.9577,97800001.0
2007-02-09 03:34:00,1.9577,1.9577,1.95765,1.95765,21199999.0
2007-02-09 03:35:00,1.9577,1.9577,1.9577,1.9577,57100000.0
2007-02-09 03:36:00,1.95767,1.95775,1.95767,1.9577,98400001.0
2007-02-09 03:37:00,1.95751,1.95762,1.95745,1.95745,85999998.0
2007-02-09 03:38:00,1.95745,1.95758,1.95741,1.95752,55100000.0
2007-02-09 03:39:00,1.95762,1.95769,1.95755,1.95757,83300001.0
2007-02-09 03:40:00,1.95767,1.95773,1.95764,1.95773,20900000.0
2007-02-09 03:41:00,1.95772,1.95781,1.95772,1.9578,39000000.0
2007-02-09 03:42:00,1.95773,1.95781,1.95772,1.95777,67500000.0
2007-02-09 03:43:00,1.95772,1.95782,1.95772,1.95782,45700000.0
2007-02-09 03:44:00,1.95776,1.9579,1.95775,1.95781,42900000.0
2007-02-09 03:45:00,1.95768,1.95777,1.9576,1.95767,91000001.0
2007-02-09 03:46:00,1.95764,1.95778,1.95754,1.95765,71700000.0
2007-02-09 03:47:00,1.95762,1.95762,1.9575,1.95762,32800000.0
2007-02-09 03:48:00,1.95757,1.95761,1.95745,1.95761,67799999.0
2007-02-09 03:49:00,1.95761,1.95772,1.95761,1.95772,42800001.0
2007-02-09 03:50:00,1.95766,1.95767,1.9576,1.95763,89499999.0
2007-02-09 03:51:00,1.95768,1.95777,1.95766,1.95771,47400000.0
2007-02-09 03:52:00,1.95779,1.95788,1.95773,1.95786,49400001.0
2007-02-09 03:53:00,1.95787,1.95806,1.95787,1.95803,78999999.0
2007-02-09 03:54:00,1.95805,1.95805,1.95797,1.95797,54500000.0
2007-02-09 03:55:00,1.958,1.95805,1.958,1.95805,17200000.0
2007-02-09 03:56:00,1.95805,1.95805,1.95795,1.95805,60500000.0
2007-02-09 03:57:00,1.958,1.95825,1.958,1.95825,40100000.0
2007-02-09 03:58:00,1.9583,1.95837,1.95825,1.95835,54500002.0
2007-02-09 03:59:00,1.95832,1.95853,1.95832,1.95853,14000000.0
2007-02-09 04:00:00,1.95848,1.95854,1.95847,1.95854,29500000.0
2007-02-09 04:01:00,1.95848,1.95848,1.95844,1.95844,24100001.0
2007-02-09 04:02:00,1.95849,1.95851,1.95849,1.95851,25500000.0
2007-02-09 04:03:00,1.95854,1.95866,1.95854,1.95862,47300000.0
2007-02-09 04:04:00,1.95856,1.95863,1.95853,1.95853,52200001.0
2007-02-09 04:05:00,1.95846,1.95847,1.95834,1.95839,3900000.0
2007-02-09 04:06:00,1.95824,1.95848,1.95824,1.95846,51900000.0
2007-02-09 04:07:00,1.95846,1.95848,1.95833,1.95833,95199999.0
2007-02-09 04:08:00,1.95839,1.9585,1.95822,1.9585,118300001.0
2007-02-09 04:09:00,1.95851,1.95851,1.95836,1.95847,27300000.0
2007-02-09 04:10:00,1.95845,1.9585,1.95845,1.9585,13900000.0
2007-02-09 04:11:00,1.95853,1.95871,1.95846,1.95871,32100000.0
2007-02-09 04:12:00,1.95877,1.95877,1.95854,1.95859,21100000.0
2007-02-09 04:13:00,1.95868,1.95881,1.95849,1.95849,92500001.0
2007-02-09 04:14:00,1.9586,1.95865,1.9585,1.9585,36000000.0
2007-02-09 04:15:00,1.95857,1.95866,1.95852,1.9586,151600004.0
2007-02-09 04:16:00,1.95859,1.95865,1.95854,1.9586,86600001.0
2007-02-09 04:17:00,1.95856,1.95858,1.95843,1.95851,54600001.0
2007-02-09 04:18:00,1.95855,1.95869,1.95855,1.95858,37000000.0
2007-02-09 04:19:00,1.95856,1.95856,1.95841,1.95849,116000001.0
2007-02-09 04:20:00,1.95842,1.95851,1.95842,1.95848,57300000.0
2007-02-09 04:21:00,1.95855,1.95857,1.95855,1.95855,42500000.0
2007-02-09 04:22:00,1.95848,1.95863,1.95845,1.95863,59800000.0
2007-02-09 04:23:00,1.95868,1.9587,1.95864,1.9587,48500000.0
2007-02-09 04:24:00,1.95865,1.95873,1.95864,1.95869,48900000.0
2007-02-09 04:25:00,1.9587,1.9587,1.9587,1.9587,45299998.0
2007-02-09 04:26:00,1.95875,1.95875,1.95865,1.9587,17400000.0
2007-02-09 04:27:00,1.95875,1.95875,1.95867,1.95875,44800001.0
2007-02-09 04:28:00,1.95868,1.95875,1.95865,1.95875,64000000.0
2007-02-09 04:29:00,1.95856,1.95873,1.95856,1.95873,87399998.0
2007-02-09 04:30:00,1.95872,1.95872,1.95872,1.95872,16000000.0
2007-02-09 04:31:00,1.95868,1.95896,1.95868,1.95893,46300001.0
2007-02-09 04:32:00,1.95892,1.95895,1.95892,1.95893,41200000.0
2007-02-09 04:33:00,1.95898,1.95903,1.95894,1.95894,45200000.0
2007-02-09 04:34:00,1.95908,1.95922,1.95905,1.95922,35600000.0
2007-02-09 04:35:00,1.95915,1.95925,1.95915,1.95925,11900000.0
2007-02-09 04:36:00,1.9592,1.95927,1.95915,1.95925,97000000.0
2007-02-09 04:37:00,1.9592,1.95927,1.95909,1.95912,103720002.0
2007-02-09 04:38:00,1.95912,1.95922,1.95912,1.95916,53600001.0
2007-02-09 04:39:00,1.95917,1.95922,1.95912,1.95912,67000000.0
2007-02-09 04:40:00,1.95918,1.95918,1.9591,1.9591,35200000.0
2007-02-09 04:41:00,1.9591,1.95915,1.9591,1.95915,12200000.0
2007-02-09 04:42:00,1.9591,1.95915,1.95908,1.95908,46800000.0
2007-02-09 04:43:00,1.95907,1.95915,1.95907,1.95915,67200001.0
2007-02-09 04:44:00,1.95917,1.95935,1.95917,1.95927,59600000.0
2007-02-09 04:45:00,1.95931,1.95931,1.95913,1.95925,50299999.0
2007-02-09 04:46:00,1.95932,1.9594,1.95931,1.95931,28000000.0
2007-02-09 04:47:00,1.95933,1.95949,1.95933,1.9594,93099998.0
2007-02-09 04:48:00,1.95943,1.95943,1.95937,1.95937,26300001.0
2007-02-09 04:49:00,1.95928,1.95935,1.95928,1.95935,11300000.0
2007-02-09 04:50:00,1.95932,1.95932,1.95917,1.95917,19200000.0
2007-02-09 04:51:00,1.95923,1.95923,1.95918,1.95921,26100000.0
2007-02-09 04:52:00,1.95928,1.95928,1.95922,1.95922,6700000.0
2007-02-09 04:53:00,1.9592,1.95928,1.95913,1.95913,54199999.0
2007-02-09 04:54:00,1.95915,1.95915,1.95915,1.95915,5200000.0
2007-02-09 04:55:00,1.95903,1.95914,1.95903,1.95908,18700000.0
2007-02-09 04:56:00,1.95891,1.95891,1.95865,1.95865,52499999.0
2007-02-09 04:57:00,1.95865,1.95874,1.95865,1.95868,77100000.0
2007-02-09 04:58:00,1.95855,1.95871,1.95855,1.95868,51400000.0
2007-02-09 04:59:00,1.9587,1.9587,1.95863,1.95863,20000000.0
2007-02-09 05:00:00,1.95865,1.9587,1.95865,1.95867,30600000.0
2007-02-09 05:01:00,1.95863,1.95866,1.95863,1.95863,27500000.0
2007-02-09 05:02:00,1.95858,1.95871,1.95858,1.95866,11700000.0
2007-02-09 05:03:00,1.95865,1.95876,1.95864,1.9587,62700000.0
2007-02-09 05:04:00,1.95859,1.95867,1.95859,1.95865,87600002.0
2007-02-09 05:05:00,1.95861,1.95861,1.95859,1.95859,10000000.0
2007-02-09 05:06:00,1.95846,1.95856,1.95846,1.95856,62600002.0
2007-02-09 05:07:00,1.95862,1.95868,1.95854,1.95862,64399999.0
2007-02-09 05:08:00,1.95857,1.95857,1.95853,1.95853,18000000.0
2007-02-09 05:09:00,1.95852,1.95855,1.9585,1.9585,56500000.0
2007-02-09 05:10:00,1.95855,1.95865,1.95848,1.9586,80500000.0
2007-02-09 05:11:00,1.95863,1.95879,1.95863,1.95866,54900001.0
2007-02-09 05:12:00,1.95873,1.95878,1.95867,1.95876,116500000.0
2007-02-09 05:13:00,1.95869,1.95872,1.95864,1.95864,83999998.0
2007-02-09 05:14:00,1.95879,1.95888,1.95872,1.9588,116799999.0
2007-02-09 05:15:00,1.95885,1.95888,1.95873,1.95874,26200000.0
2007-02-09 05:16:00,1.95867,1.95872,1.95863,1.95863,81899999.0
2007-02-09 05:17:00,1.95875,1.95885,1.95872,1.95872,71499997.0
2007-02-09 05:18:00,1.95863,1.9588,1.95857,1.9588,83900003.0
2007-02-09 05:19:00,1.9587,1.9587,1.95856,1.95869,81800000.0
2007-02-09 05:20:00,1.95864,1.95871,1.95862,1.95862,72600000.0
2007-02-09 05:21:00,1.95862,1.95875,1.95862,1.95868,48500000.0
2007-02-09 05:22:00,1.95872,1.95872,1.95864,1.95866,36500000.0
2007-02-09 05:23:00,1.95872,1.95872,1.9587,1.9587,3000000.0
2007-02-09 05:24:00,1.95851,1.95871,1.95845,1.95861,92500001.0
2007-02-09 05:25:00,1.9587,1.95875,1.9587,1.95875,95700001.0
2007-02-09 05:26:00,1.95865,1.95865,1.95853,1.95861,37099999.0
2007-02-09 05:27:00,1.95865,1.95865,1.95865,1.95865,35000000.0
2007-02-09 05:28:00,1.95865,1.95865,1.95858,1.95858,54200001.0
2007-02-09 05:29:00,1.95858,1.95858,1.95848,1.95857,32800000.0
2007-02-09 05:30:00,1.95858,1.95863,1.95855,1.95863,69799999.0
2007-02-09 05:31:00,1.95858,1.95862,1.95853,1.95853,105299999.0
2007-02-09 05:32:00,1.95872,1.95884,1.95872,1.95882,35900000.0
2007-02-09 05:33:00,1.95878,1.95884,1.95866,1.95884,55399999.0
2007-02-09 05:34:00,1.95895,1.959,1.95864,1.95895,130300001.0
2007-02-09 05:35:00,1.95898,1.95907,1.95898,1.95907,9900000.0
2007-02-09 05:36:00,1.95909,1.95909,1.95904,1.95908,21400000.0
2007-02-09 05:37:00,1.95897,1.959,1.95895,1.95895,35800000.0
2007-02-09 05:38:00,1.95895,1.95895,1.95885,1.95885,18100000.0
2007-02-09 05:39:00,1.95874,1.95887,1.9587,1.9587,25600000.0
2007-02-09 05:40:00,1.95875,1.95875,1.9586,1.9587,86100001.0
2007-02-09 05:41:00,1.9587,1.95875,1.95865,1.95865,67900000.0
2007-02-09 05:42:00,1.95885,1.95895,1.95885,1.95895,24800000.0
2007-02-09 05:43:00,1.95905,1.95909,1.95893,1.95893,33200000.0
2007-02-09 05:44:00,1.95894,1.95909,1.95894,1.95905,22600000.0
2007-02-09 05:45:00,1.95913,1.95913,1.95913,1.95913,9500000.0
2007-02-09 05:46:00,1.95887,1.95895,1.95877,1.95877,65900000.0
2007-02-09 05:47:00,1.9591,1.95915,1.9591,1.95915,35100000.0
2007-02-09 05:48:00,1.95913,1.95913,1.95902,1.95907,64300001.0
2007-02-09 05:49:00,1.95892,1.95905,1.95892,1.95905,53100001.0
2007-02-09 05:50:00,1.9592,1.95927,1.95913,1.95913,29300000.0
2007-02-09 05:51:00,1.95905,1.95907,1.959,1.959,12000000.0
2007-02-09 05:52:00,1.9589,1.95895,1.9589,1.95895,30000000.0
2007-02-09 05:53:00,1.95894,1.95918,1.95893,1.95918,49300000.0
2007-02-09 05:54:00,1.95922,1.95922,1.959,1.95922,93100002.0
2007-02-09 05:55:00,1.95902,1.95909,1.95885,1.95885,27900000.0
2007-02-09 05:56:00,1.95878,1.95897,1.95878,1.95895,66399999.0
2007-02-09 05:57:00,1.95905,1.95905,1.959,1.95905,68300001.0
2007-02-09 05:58:00,1.95903,1.95903,1.9589,1.95898,38600000.0
2007-02-09 05:59:00,1.95898,1.95905,1.95895,1.959,68800000.0
2007-02-09 06:00:00,1.95908,1.95915,1.95904,1.95907,64000000.0
2007-02-09 06:01:00,1.9591,1.9591,1.95896,1.95897,65900000.0
2007-02-09 06:02:00,1.95898,1.95901,1.9589,1.95898,26700001.0
2007-02-09 06:03:00,1.95906,1.95906,1.95892,1.959,12200000.0
2007-02-09 06:04:00,1.95891,1.95907,1.95891,1.95907,69299999.0
2007-02-09 06:05:00,1.95898,1.95928,1.95894,1.95928,43500001.0
2007-02-09 06:06:00,1.95933,1.95933,1.95913,1.95932,47400000.0
2007-02-09 06:07:00,1.95943,1.95966,1.95931,1.95961,61300000.0
2007-02-09 06:08:00,1.95971,1.95984,1.95971,1.95984,3000000.0
2007-02-09 06:09:00,1.95992,1.95998,1.95985,1.95992,82199999.0
2007-02-09 06:10:00,1.95986,1.95986,1.95961,1.95962,17700000.0
2007-02-09 06:11:00,1.95941,1.9595,1.95907,1.95907,76400000.0
2007-02-09 06:12:00,1.95919,1.95935,1.95919,1.95922,48500000.0
2007-02-09 06:13:00,1.95921,1.95929,1.95921,1.95928,37500000.0
2007-02-09 06:14:00,1.95929,1.9594,1.95929,1.95938,40600000.0
2007-02-09 06:15:00,1.95937,1.95941,1.95927,1.95937,37400000.0
2007-02-09 06:16:00,1.95932,1.95934,1.95905,1.95905,98600000.0
2007-02-09 06:17:00,1.95914,1.95928,1.95913,1.9592,99400001.0
2007-02-09 06:18:00,1.95926,1.95936,1.95896,1.95896,53800000.0
2007-02-09 06:19:00,1.95882,1.95886,1.95882,1.95886,30600000.0
2007-02-09 06:20:00,1.9589,1.95897,1.95888,1.95895,79200000.0
2007-02-09 06:21:00,1.9589,1.95895,1.95886,1.95886,80200000.0
2007-02-09 06:22:00,1.95883,1.95892,1.95882,1.95892,83500000.0
2007-02-09 06:23:00,1.95898,1.95898,1.95887,1.9589,52100000.0
2007-02-09 06:24:00,1.9589,1.95895,1.95888,1.95892,69800000.0
2007-02-09 06:25:00,1.95898,1.95898,1.95885,1.95888,19799999.0
2007-02-09 06:26:00,1.95887,1.95895,1.95887,1.95895,6470000.0
2007-02-09 06:27:00,1.9589,1.95898,1.95887,1.95898,52799999.0
2007-02-09 06:28:00,1.95879,1.95888,1.95879,1.95887,34900000.0
2007-02-09 06:29:00,1.95897,1.95897,1.95897,1.95897,500000.0
2007-02-09 06:30:00,1.9589,1.95895,1.95885,1.95895,53100001.0
2007-02-09 06:31:00,1.95888,1.95895,1.95888,1.9589,32199999.0
2007-02-09 06:32:00,1.95889,1.95889,1.95883,1.95889,121600001.0
2007-02-09 06:33:00,1.95883,1.95883,1.95883,1.95883,8400000.0
2007-02-09 06:34:00,1.95881,1.95897,1.95881,1.95883,112699997.0
2007-02-09 06:35:00,1.95879,1.95887,1.95877,1.95877,55700000.0
2007-02-09 06:36:00,1.95884,1.95895,1.95875,1.95875,58700001.0
2007-02-09 06:37:00,1.95887,1.95887,1.95883,1.95883,30800000.0
2007-02-09 06:38:00,1.95891,1.9591,1.95891,1.95891,57600000.0
2007-02-09 06:39:00,1.95878,1.95892,1.95878,1.95888,65600000.0
2007-02-09 06:40:00,1.95885,1.95889,1.95879,1.95886,63600000.0
2007-02-09 06:41:00,1.95887,1.95893,1.95881,1.95893,83900000.0
2007-02-09 06:42:00,1.95894,1.95894,1.95887,1.95887,12300000.0
2007-02-09 06:43:00,1.9589,1.95896,1.9589,1.95895,3500000.0
2007-02-09 06:44:00,1.95898,1.95903,1.95886,1.95896,95500001.0
2007-02-09 06:45:00,1.95888,1.95888,1.95872,1.95875,48199999.0
2007-02-09 06:46:00,1.95882,1.95899,1.95867,1.95874,63600001.0
2007-02-09 06:47:00,1.95876,1.95888,1.95876,1.95876,37500000.0
2007-02-09 06:48:00,1.95885,1.95885,1.95875,1.95885,34100000.0
2007-02-09 06:49:00,1.95875,1.95875,1.95875,1.95875,3600000.0
2007-02-09 06:50:00,1.9588,1.9588,1.9588,1.9588,8900000.0
2007-02-09 06:51:00,1.95875,1.95877,1.95865,1.9587,79700002.0
2007-02-09 06:52:00,1.9587,1.95875,1.95845,1.95845,44300000.0
2007-02-09 06:53:00,1.9588,1.95889,1.95879,1.95879,56600001.0
2007-02-09 06:54:00,1.9588,1.9588,1.95865,1.9588,51800000.0
2007-02-09 06:55:00,1.9588,1.9588,1.9588,1.9588,2500000.0
2007-02-09 06:56:00,1.95871,1.95879,1.95871,1.95879,4700000.0
2007-02-09 06:57:00,1.95873,1.95875,1.95869,1.9587,22500000.0
2007-02-09 06:58:00,1.9587,1.95882,1.9587,1.95872,41400000.0
2007-02-09 06:59:00,1.95871,1.95876,1.95862,1.95862,66500001.0
2007-02-09 07:00:00,1.95878,1.95882,1.95878,1.95878,20100000.0
2007-02-09 07:01:00,1.95877,1.95885,1.9587,1.95875,88900002.0
2007-02-09 07:02:00,1.95881,1.95882,1.95881,1.95882,11200000.0
2007-02-09 07:03:00,1.95874,1.95879,1.95862,1.95862,44200000.0
2007-02-09 07:04:00,1.95868,1.9588,1.95868,1.95869,62700000.0
2007-02-09 07:05:00,1.95857,1.9587,1.95857,1.9586,84799999.0
2007-02-09 07:06:00,1.95858,1.95858,1.95844,1.95857,68099999.0
2007-02-09 07:07:00,1.95861,1.95861,1.95848,1.95848,52199999.0
2007-02-09 07:08:00,1.95855,1.95855,1.95841,1.95847,44000001.0
2007-02-09 07:09:00,1.95828,1.95828,1.95812,1.95826,63300000.0
2007-02-09 07:10:00,1.95826,1.95829,1.95826,1.95829,19900000.0
2007-02-09 07:11:00,1.95821,1.95824,1.95821,1.95824,13600000.0
2007-02-09 07:12:00,1.95829,1.95829,1.95823,1.95823,11800000.0
2007-02-09 07:13:00,1.95825,1.95825,1.95815,1.95817,110200000.0
2007-02-09 07:14:00,1.95816,1.95827,1.95814,1.95819,89000000.0
2007-02-09 07:15:00,1.95825,1.95825,1.9581,1.95825,74499999.0
2007-02-09 07:16:00,1.95825,1.95825,1.9582,1.95822,40599999.0
2007-02-09 07:17:00,1.95832,1.9584,1.95823,1.9584,55900000.0
2007-02-09 07:18:00,1.95822,1.95828,1.95822,1.95828,6800000.0
2007-02-09 07:19:00,1.9583,1.95835,1.95827,1.95827,82999998.0
2007-02-09 07:20:00,1.95826,1.95834,1.95823,1.95834,60370001.0
2007-02-09 07:21:00,1.95828,1.95832,1.95827,1.95828,55200001.0
2007-02-09 07:22:00,1.9582,1.95832,1.9582,1.95831,40200000.0
2007-02-09 07:23:00,1.95832,1.95832,1.95828,1.95828,31900000.0
2007-02-09 07:24:00,1.9583,1.95835,1.95825,1.9583,67699999.0
2007-02-09 07:25:00,1.95838,1.95849,1.95834,1.95843,84700000.0
2007-02-09 07:26:00,1.95837,1.95844,1.95832,1.95844,84900000.0
2007-02-09 07:27:00,1.95825,1.95835,1.95825,1.95828,50800000.0
2007-02-09 07:28:00,1.95828,1.9583,1.95828,1.9583,13500000.0
2007-02-09 07:29:00,1.95845,1.95865,1.95845,1.95852,53600000.0
2007-02-09 07:30:00,1.9585,1.9585,1.95825,1.95837,132600001.0
2007-02-09 07:31:00,1.95843,1.95853,1.95842,1.95842,61700000.0
2007-02-09 07:32:00,1.95845,1.95859,1.95843,1.95843,74500000.0
2007-02-09 07:33:00,1.9585,1.95856,1.95838,1.95845,59000000.0
2007-02-09 07:34:00,1.95843,1.95858,1.95843,1.95856,41200000.0
2007-02-09 07:35:00,1.95861,1.95861,1.95836,1.95843,106399999.0
2007-02-09 07:36:00,1.9584,1.95845,1.9584,1.9584,79499999.0
2007-02-09 07:37:00,1.9586,1.9586,1.9586,1.9586,64899999.0
2007-02-09 07:38:00,1.95858,1.95873,1.95858,1.95863,43600000.0
2007-02-09 07:39:00,1.95864,1.95866,1.95864,1.95866,19499999.0
2007-02-09 07:40:00,1.95873,1.95883,1.9587,1.95879,63999999.0
2007-02-09 07:41:00,1.95875,1.95884,1.95875,1.9588,78200000.0
2007-02-09 07:42:00,1.95882,1.95899,1.95882,1.95892,87999998.0
2007-02-09 07:43:00,1.95917,1.95925,1.9591,1.95912,67399999.0
2007-02-09 07:44:00,1.95908,1.95931,1.95908,1.95931,25300000.0
2007-02-09 07:45:00,1.9593,1.9593,1.95911,1.95911,28599999.0
2007-02-09 07:46:00,1.95916,1.95919,1.95915,1.95919,39600000.0
2007-02-09 07:47:00,1.95915,1.9592,1.95915,1.9592,15600000.0
2007-02-09 07:48:00,1.95916,1.95916,1.95907,1.95908,58999999.0
2007-02-09 07:49:00,1.95912,1.95921,1.95898,1.959,75400000.0
2007-02-09 07:50:00,1.95886,1.95886,1.95881,1.95881,9200000.0
2007-02-09 07:51:00,1.95877,1.95884,1.95877,1.95878,39300001.0
2007-02-09 07:52:00,1.95874,1.95874,1.95866,1.95866,1400000.0
2007-02-09 07:53:00,1.95848,1.95848,1.95848,1.95848,2600000.0
2007-02-09 07:54:00,1.9586,1.95866,1.9586,1.95866,23300000.0
2007-02-09 07:55:00,1.95878,1.95882,1.95873,1.95878,97899997.0
2007-02-09 07:56:00,1.95878,1.95878,1.95875,1.95875,6400000.0
2007-02-09 07:57:00,1.95877,1.95877,1.95873,1.95873,22000000.0
2007-02-09 07:58:00,1.95865,1.95875,1.95865,1.95875,41700000.0
2007-02-09 07:59:00,1.95866,1.95873,1.9586,1.95873,36400000.0
2007-02-09 08:00:00,1.95881,1.95889,1.95881,1.95889,23500001.0
2007-02-09 08:01:00,1.95908,1.95912,1.95896,1.95896,84900000.0
2007-02-09 08:02:00,1.95896,1.95917,1.95896,1.95912,71199999.0
2007-02-09 08:03:00,1.95912,1.95915,1.95907,1.95908,105700001.0
2007-02-09 08:04:00,1.95911,1.95923,1.95906,1.95923,118800000.0
2007-02-09 08:05:00,1.9593,1.9596,1.9592,1.9596,75299998.0
2007-02-09 08:06:00,1.95965,1.95979,1.95965,1.95971,33500000.0
2007-02-09 08:07:00,1.95963,1.95973,1.95963,1.95963,103399999.0
2007-02-09 08:08:00,1.95963,1.95989,1.95962,1.95989,25900000.0
2007-02-09 08:09:00,1.9598,1.9598,1.95964,1.95975,42000000.0
2007-02-09 08:10:00,1.9597,1.95983,1.9597,1.95977,89700000.0
2007-02-09 08:11:00,1.95977,1.95978,1.95972,1.95972,68200000.0
2007-02-09 08:12:00,1.95968,1.95971,1.9596,1.9596,86500000.0
2007-02-09 08:13:00,1.95963,1.9597,1.95963,1.95965,26700000.0
2007-02-09 08:14:00,1.95961,1.95961,1.95946,1.95957,62900000.0
2007-02-09 08:15:00,1.95963,1.95963,1.95949,1.95951,81500001.0
2007-02-09 08:16:00,1.95944,1.95956,1.95944,1.95956,46299999.0
2007-02-09 08:17:00,1.95947,1.95957,1.95947,1.95957,55699999.0
2007-02-09 08:18:00,1.95955,1.95955,1.95942,1.95953,59200001.0
2007-02-09 08:19:00,1.95952,1.95958,1.9595,1.95953,71100000.0
2007-02-09 08:20:00,1.95982,1.95982,1.95958,1.95981,129200000.0
2007-02-09 08:21:00,1.95947,1.95963,1.95946,1.95956,90800001.0
2007-02-09 08:22:00,1.95946,1.95946,1.95938,1.95943,58100000.0
2007-02-09 08:23:00,1.95952,1.95952,1.95948,1.95948,39100002.0
2007-02-09 08:24:00,1.95942,1.95953,1.95934,1.95953,56099999.0
2007-02-09 08:25:00,1.95947,1.95954,1.95944,1.95948,83699999.0
2007-02-09 08:26:00,1.95953,1.95958,1.95947,1.95952,96000001.0
2007-02-09 08:27:00,1.95952,1.95959,1.9595,1.9595,66199998.0
2007-02-09 08:28:00,1.95935,1.95951,1.95935,1.95947,94200000.0
2007-02-09 08:29:00,1.9595,1.9595,1.95939,1.9594,28900001.0
2007-02-09 08:30:00,1.95948,1.9595,1.95943,1.95947,30900000.0
2007-02-09 08:31:00,1.95946,1.95955,1.9594,1.95948,57199999.0
2007-02-09 08:32:00,1.95947,1.95947,1.9594,1.95941,57300000.0
2007-02-09 08:33:00,1.95946,1.95948,1.95934,1.95948,82899998.0
2007-02-09 08:34:00,1.95946,1.95959,1.95946,1.95953,45200000.0
2007-02-09 08:35:00,1.95952,1.95952,1.95915,1.95915,54800001.0
2007-02-09 08:36:00,1.95917,1.95926,1.95915,1.95917,53699999.0
2007-02-09 08:37:00,1.95917,1.9592,1.95917,1.9592,35400001.0
2007-02-09 08:38:00,1.95929,1.95929,1.95926,1.95926,11900000.0
2007-02-09 08:39:00,1.95934,1.95934,1.95922,1.95922,48200000.0
2007-02-09 08:40:00,1.95918,1.95936,1.95912,1.95936,82200000.0
2007-02-09 08:41:00,1.95941,1.95941,1.95918,1.95924,68200000.0
2007-02-09 08:42:00,1.95932,1.95941,1.95927,1.95937,66400001.0
2007-02-09 08:43:00,1.95938,1.95941,1.95927,1.95936,70400000.0
2007-02-09 08:44:00,1.95942,1.95951,1.95932,1.95934,127899999.0
2007-02-09 08:45:00,1.95943,1.95943,1.95918,1.95922,44700000.0
2007-02-09 08:46:00,1.95926,1.95938,1.95924,1.95928,42800000.0
2007-02-09 08:47:00,1.95928,1.95932,1.95922,1.95922,39200000.0
2007-02-09 08:48:00,1.95925,1.95929,1.95916,1.95922,128499997.0
2007-02-09 08:49:00,1.95951,1.95951,1.95916,1.95916,62699999.0
2007-02-09 08:50:00,1.95908,1.95915,1.95908,1.95913,93100000.0
2007-02-09 08:51:00,1.95918,1.95932,1.95918,1.95926,51400000.0
2007-02-09 08:52:00,1.9592,1.95925,1.95915,1.9592,67500000.0
2007-02-09 08:53:00,1.95915,1.95915,1.95902,1.95902,15900000.0
2007-02-09 08:54:00,1.95902,1.95904,1.95896,1.95904,53800000.0
2007-02-09 08:55:00,1.95904,1.95912,1.959,1.959,56899999.0
2007-02-09 08:56:00,1.95897,1.95897,1.95865,1.95865,27600000.0
2007-02-09 08:57:00,1.95863,1.95863,1.95853,1.95857,89200001.0
2007-02-09 08:58:00,1.95848,1.95848,1.95825,1.95838,92799998.0
2007-02-09 08:59:00,1.95843,1.95843,1.95832,1.95832,48600000.0
2007-02-09 09:00:00,1.95832,1.95834,1.95793,1.95793,39100000.0
2007-02-09 09:01:00,1.95796,1.95802,1.95793,1.95793,62700000.0
2007-02-09 09:02:00,1.9579,1.95796,1.95781,1.95781,44100001.0
2007-02-09 09:03:00,1.95783,1.95794,1.95783,1.95794,45600000.0
2007-02-09 09:04:00,1.95797,1.95825,1.95797,1.95813,68800000.0
2007-02-09 09:05:00,1.95815,1.95826,1.9581,1.95826,66500000.0
2007-02-09 09:06:00,1.9583,1.95831,1.95821,1.95824,78800000.0
2007-02-09 09:07:00,1.95824,1.95849,1.95824,1.95827,98299999.0
2007-02-09 09:08:00,1.95807,1.95818,1.958,1.95805,76300001.0
2007-02-09 09:09:00,1.95819,1.95827,1.95809,1.95809,76199998.0
2007-02-09 09:10:00,1.95815,1.95829,1.95815,1.95822,32700000.0
2007-02-09 09:11:00,1.95807,1.95817,1.95795,1.95805,72100001.0
2007-02-09 09:12:00,1.95803,1.95803,1.95787,1.95802,41700000.0
2007-02-09 09:13:00,1.95797,1.95797,1.95793,1.95793,10100000.0
2007-02-09 09:14:00,1.95781,1.95785,1.95754,1.95785,22300000.0
2007-02-09 09:15:00,1.9577,1.95775,1.9575,1.9575,89400000.0
2007-02-09 09:16:00,1.95736,1.95737,1.95721,1.95727,79799997.0
2007-02-09 09:17:00,1.95739,1.95758,1.95738,1.95738,88400000.0
2007-02-09 09:18:00,1.95732,1.95735,1.95728,1.95735,68000000.0
2007-02-09 09:19:00,1.95733,1.95733,1.95725,1.95728,62100000.0
2007-02-09 09:20:00,1.95736,1.95749,1.95736,1.95746,23900000.0
2007-02-09 09:21:00,1.95752,1.95758,1.95752,1.95753,63200000.0
2007-02-09 09:22:00,1.95746,1.95746,1.95735,1.95735,22000000.0
2007-02-09 09:23:00,1.9573,1.9574,1.95713,1.9574,77800000.0
2007-02-09 09:24:00,1.95746,1.95746,1.95727,1.95727,78700000.0
2007-02-09 09:25:00,1.95711,1.95722,1.95711,1.95712,72900000.0
2007-02-09 09:26:00,1.95717,1.95737,1.95717,1.95735,33300000.0
2007-02-09 09:27:00,1.95725,1.95725,1.95684,1.95684,38500001.0
2007-02-09 09:28:00,1.95664,1.95664,1.95584,1.95584,62400000.0
2007-02-09 09:29:00,1.95532,1.95532,1.95443,1.95447,82199999.0
2007-02-09 09:30:00,1.95407,1.95412,1.95383,1.95406,49700000.0
2007-02-09 09:31:00,1.95424,1.95432,1.95407,1.95417,41000000.0
2007-02-09 09:32:00,1.95338,1.95338,1.95133,1.95133,60599999.0
2007-02-09 09:33:00,1.95134,1.95175,1.95134,1.95175,54300000.0
2007-02-09 09:34:00,1.95182,1.95182,1.95159,1.95175,62300001.0
2007-02-09 09:35:00,1.95192,1.95226,1.95192,1.95226,37600000.0
2007-02-09 09:36:00,1.9521,1.95214,1.9519,1.95211,42450000.0
2007-02-09 09:37:00,1.95208,1.95232,1.95205,1.95229,48400000.0
2007-02-09 09:38:00,1.95228,1.95241,1.95222,1.95241,92599999.0
2007-02-09 09:39:00,1.95232,1.95274,1.95232,1.95273,54499999.0
2007-02-09 09:40:00,1.95273,1.95281,1.95243,1.95248,121699998.0
2007-02-09 09:41:00,1.95212,1.95251,1.95212,1.95245,90800002.0
2007-02-09 09:42:00,1.95251,1.95259,1.9524,1.95259,89500001.0
2007-02-09 09:43:00,1.95253,1.95264,1.95241,1.95241,48300000.0
2007-02-09 09:44:00,1.95234,1.95234,1.95165,1.95165,94599999.0
2007-02-09 09:45:00,1.9516,1.95167,1.95077,1.95113,75300001.0
2007-02-09 09:46:00,1.95113,1.95113,1.95045,1.9508,55800000.0
2007-02-09 09:47:00,1.95078,1.95101,1.95071,1.95101,72499997.0
2007-02-09 09:48:00,1.95117,1.95117,1.95081,1.9509,152099999.0
2007-02-09 09:49:00,1.95088,1.95088,1.95075,1.95078,97200001.0
2007-02-09 09:50:00,1.95093,1.95121,1.95082,1.95082,83300000.0
2007-02-09 09:51:00,1.9509,1.9509,1.95022,1.95022,102900001.0
2007-02-09 09:52:00,1.94975,1.94975,1.94913,1.9492,60800000.0
2007-02-09 09:53:00,1.94923,1.94956,1.94907,1.94951,89899998.0
2007-02-09 09:54:00,1.94953,1.94998,1.94953,1.94998,119800001.0
2007-02-09 09:55:00,1.95011,1.95038,1.95006,1.95027,76100000.0
2007-02-09 09:56:00,1.9504,1.95063,1.95031,1.95063,43700000.0
2007-02-09 09:57:00,1.9508,1.95101,1.95063,1.95063,48400000.0
2007-02-09 09:58:00,1.95062,1.95063,1.94998,1.95041,90000000.0
2007-02-09 09:59:00,1.95023,1.95045,1.95013,1.95033,90899999.0
2007-02-09 10:00:00,1.95018,1.95039,1.95014,1.95034,34600000.0
2007-02-09 10:01:00,1.95048,1.9506,1.95032,1.9506,18800000.0
2007-02-09 10:02:00,1.95065,1.95065,1.95015,1.95015,37500000.0
2007-02-09 10:03:00,1.94995,1.94995,1.94975,1.94995,24900000.0
2007-02-09 10:04:00,1.95003,1.95006,1.94959,1.94959,30500000.0
2007-02-09 10:05:00,1.94965,1.94966,1.94928,1.94956,90499999.0
2007-02-09 10:06:00,1.94961,1.94961,1.94923,1.94923,33500000.0
2007-02-09 10:07:00,1.9493,1.94957,1.9493,1.94956,38099999.0
2007-02-09 10:08:00,1.9494,1.94949,1.9493,1.9493,90300000.0
2007-02-09 10:09:00,1.9492,1.94926,1.94911,1.94926,42100000.0
2007-02-09 10:10:00,1.94933,1.94971,1.94933,1.94971,66500001.0
2007-02-09 10:11:00,1.95022,1.95053,1.95022,1.95053,52500000.0
2007-02-09 10:12:00,1.9512,1.95136,1.95112,1.95135,63700000.0
2007-02-09 10:13:00,1.95143,1.95149,1.95133,1.95143,111300001.0
2007-02-09 10:14:00,1.95144,1.95165,1.95144,1.95165,26100000.0
2007-02-09 10:15:00,1.95167,1.95174,1.95142,1.95142,55400000.0
2007-02-09 10:16:00,1.95141,1.95146,1.95127,1.9514,110200002.0
2007-02-09 10:17:00,1.95135,1.95135,1.95108,1.95108,35300000.0
2007-02-09 10:18:00,1.95112,1.9512,1.95096,1.95105,49400000.0
2007-02-09 10:19:00,1.95083,1.95083,1.95047,1.95055,87400000.0
2007-02-09 10:20:00,1.95059,1.95091,1.95059,1.95069,92399999.0
2007-02-09 10:21:00,1.95078,1.95096,1.95074,1.95096,68770000.0
2007-02-09 10:22:00,1.9511,1.95115,1.95087,1.95089,64799999.0
2007-02-09 10:23:00,1.9509,1.95102,1.95081,1.95081,69500001.0
2007-02-09 10:24:00,1.95083,1.95092,1.95082,1.95082,71600000.0
2007-02-09 10:25:00,1.9508,1.95101,1.9508,1.95101,43200000.0
2007-02-09 10:26:00,1.95112,1.95121,1.95098,1.951,38700001.0
2007-02-09 10:27:00,1.95103,1.9511,1.95081,1.95081,65200000.0
2007-02-09 10:28:00,1.95078,1.95079,1.95052,1.95052,59100001.0
2007-02-09 10:29:00,1.95037,1.95048,1.95026,1.95026,98999999.0
2007-02-09 10:30:00,1.95031,1.95036,1.95008,1.95008,37400000.0
2007-02-09 10:31:00,1.9498,1.9498,1.94931,1.94935,31750000.0
2007-02-09 10:32:00,1.9494,1.94967,1.9494,1.94961,48200000.0
2007-02-09 10:33:00,1.94962,1.94971,1.94949,1.94963,117300001.0
2007-02-09 10:34:00,1.94958,1.94966,1.94948,1.94952,57600000.0
2007-02-09 10:35:00,1.94957,1.94973,1.94945,1.94945,90300001.0
2007-02-09 10:36:00,1.94946,1.94953,1.94937,1.94953,100000000.0
2007-02-09 10:37:00,1.94965,1.94989,1.94965,1.94969,72699999.0
2007-02-09 10:38:00,1.94975,1.94979,1.94942,1.94942,39300000.0
2007-02-09 10:39:00,1.94939,1.94944,1.9492,1.9492,46700000.0
2007-02-09 10:40:00,1.94935,1.94944,1.94921,1.94925,37100000.0
2007-02-09 10:41:00,1.94921,1.94928,1.949,1.949,79699998.0
2007-02-09 10:42:00,1.9492,1.94936,1.94891,1.94936,65899999.0
2007-02-09 10:43:00,1.94958,1.94979,1.94958,1.94967,94200000.0
2007-02-09 10:44:00,1.9496,1.9496,1.94924,1.94941,83200000.0
2007-02-09 10:45:00,1.94947,1.94961,1.94947,1.94961,61500001.0
2007-02-09 10:46:00,1.94962,1.94974,1.94952,1.94969,74250000.0
2007-02-09 10:47:00,1.9498,1.94986,1.94964,1.9498,87100000.0
2007-02-09 10:48:00,1.94975,1.94978,1.94951,1.94978,84000001.0
2007-02-09 10:49:00,1.94975,1.94975,1.94948,1.94961,135700003.0
2007-02-09 10:50:00,1.9496,1.9498,1.94957,1.94974,57900000.0
2007-02-09 10:51:00,1.94976,1.94978,1.94972,1.94973,17900000.0
2007-02-09 10:52:00,1.94985,1.94986,1.94972,1.94974,53900000.0
2007-02-09 10:53:00,1.94969,1.94994,1.94968,1.94994,77600001.0
2007-02-09 10:54:00,1.95015,1.9504,1.95015,1.9504,26300000.0
2007-02-09 10:55:00,1.95055,1.95083,1.95039,1.95083,44300000.0
2007-02-09 10:56:00,1.95087,1.95087,1.95049,1.95059,81300000.0
2007-02-09 10:57:00,1.95051,1.95051,1.95006,1.95006,64300001.0
2007-02-09 10:58:00,1.95002,1.95008,1.94981,1.94992,100200000.0
2007-02-09 10:59:00,1.94989,1.95002,1.94985,1.95002,114899998.0
2007-02-09 11:00:00,1.94996,1.94996,1.9496,1.94964,53000000.0
2007-02-09 11:01:00,1.94959,1.94989,1.94959,1.94984,69699999.0
2007-02-09 11:02:00,1.94982,1.94983,1.94959,1.94959,112000000.0
2007-02-09 11:03:00,1.94963,1.94969,1.94957,1.94965,46100000.0
2007-02-09 11:04:00,1.9496,1.94964,1.94925,1.94925,46800000.0
2007-02-09 11:05:00,1.94932,1.94956,1.94932,1.9494,78899999.0
2007-02-09 11:06:00,1.94955,1.9497,1.94948,1.94948,86300001.0
2007-02-09 11:07:00,1.94949,1.94996,1.94949,1.94994,52600000.0
2007-02-09 11:08:00,1.94995,1.94999,1.94983,1.94983,98400001.0
2007-02-09 11:09:00,1.94975,1.94999,1.94974,1.94974,132900000.0
2007-02-09 11:10:00,1.94967,1.94976,1.94962,1.94975,65100000.0
2007-02-09 11:11:00,1.94983,1.94992,1.94983,1.9499,35200000.0
2007-02-09 11:12:00,1.94987,1.94987,1.94951,1.94951,59700000.0
2007-02-09 11:13:00,1.94952,1.94956,1.94933,1.9494,42499999.0
2007-02-09 11:14:00,1.94972,1.95019,1.94972,1.95019,58999998.0
2007-02-09 11:15:00,1.95024,1.9503,1.95017,1.95022,90200000.0
2007-02-09 11:16:00,1.95013,1.95024,1.95012,1.95024,85450002.0
2007-02-09 11:17:00,1.95019,1.95035,1.95007,1.95007,20800000.0
2007-02-09 11:18:00,1.94998,1.94998,1.94965,1.94978,13100000.0
2007-02-09 11:19:00,1.94971,1.94972,1.9495,1.94957,74099998.0
2007-02-09 11:20:00,1.94969,1.94969,1.94966,1.94966,52099999.0
2007-02-09 11:21:00,1.94973,1.94988,1.94965,1.94988,16900000.0
2007-02-09 11:22:00,1.94999,1.95014,1.94983,1.95005,104700000.0
2007-02-09 11:23:00,1.94997,1.94997,1.94969,1.94969,73999999.0
2007-02-09 11:24:00,1.94977,1.94977,1.94954,1.94974,69399999.0
2007-02-09 11:25:00,1.94961,1.94961,1.94943,1.94947,18400000.0
2007-02-09 11:26:00,1.94953,1.94966,1.94953,1.94963,53399999.0
2007-02-09 11:27:00,1.94972,1.94979,1.94965,1.94967,94700000.0
2007-02-09 11:28:00,1.9498,1.94989,1.9498,1.94981,46500000.0
2007-02-09 11:29:00,1.94979,1.95011,1.94979,1.95004,74199999.0
2007-02-09 11:30:00,1.95002,1.95004,1.94885,1.94988,99500000.0
2007-02-09 11:31:00,1.94992,1.9501,1.94985,1.94985,125600001.0
2007-02-09 11:32:00,1.94976,1.94976,1.94963,1.94963,39300000.0
2007-02-09 11:33:00,1.94962,1.94994,1.94962,1.94994,94900000.0
2007-02-09 11:34:00,1.94997,1.94997,1.94926,1.94926,42900000.0
2007-02-09 11:35:00,1.94896,1.9491,1.94874,1.94877,84300000.0
2007-02-09 11:36:00,1.94867,1.949,1.94866,1.94883,48199999.0
2007-02-09 11:37:00,1.94829,1.94829,1.94746,1.94746,81500001.0
2007-02-09 11:38:00,1.9474,1.94771,1.9474,1.94753,47000000.0
2007-02-09 11:39:00,1.94745,1.94753,1.94729,1.94729,17500000.0
2007-02-09 11:40:00,1.94712,1.94727,1.9469,1.9469,82399999.0
2007-02-09 11:41:00,1.94707,1.94718,1.94694,1.94717,61600002.0
2007-02-09 11:42:00,1.94734,1.94759,1.94734,1.9475,66200000.0
2007-02-09 11:43:00,1.94747,1.9476,1.94745,1.9476,40100000.0
2007-02-09 11:44:00,1.9476,1.9476,1.94743,1.94748,61099998.0
2007-02-09 11:45:00,1.94747,1.94753,1.94745,1.94749,58100000.0
2007-02-09 11:46:00,1.94748,1.94748,1.94701,1.94703,85500000.0
2007-02-09 11:47:00,1.94695,1.94706,1.94671,1.94706,80600000.0
2007-02-09 11:48:00,1.94707,1.9471,1.94698,1.94698,123500000.0
2007-02-09 11:49:00,1.94655,1.94655,1.94571,1.94576,22500000.0
2007-02-09 11:50:00,1.94583,1.94597,1.94583,1.94595,68199999.0
2007-02-09 11:51:00,1.94592,1.94617,1.94589,1.94617,42800000.0
2007-02-09 11:52:00,1.94632,1.94634,1.94616,1.9463,54599999.0
2007-02-09 11:53:00,1.94634,1.9464,1.94629,1.94637,48800001.0
2007-02-09 11:54:00,1.94634,1.94634,1.94609,1.94615,60800000.0
2007-02-09 11:55:00,1.9462,1.94624,1.9462,1.94622,44100000.0
2007-02-09 11:56:00,1.94631,1.94644,1.94631,1.94644,5600000.0
2007-02-09 11:57:00,1.9465,1.94655,1.94641,1.94655,97500002.0
2007-02-09 11:58:00,1.94649,1.94654,1.94638,1.94643,80000000.0
2007-02-09 11:59:00,1.94639,1.9465,1.94626,1.9465,64299999.0
2007-02-09 12:00:00,1.94652,1.94661,1.94642,1.94657,109499999.0
2007-02-09 12:01:00,1.94657,1.94661,1.94646,1.94646,96900000.0
2007-02-09 12:02:00,1.94634,1.94634,1.94602,1.94602,78300000.0
2007-02-09 12:03:00,1.9461,1.94615,1.94596,1.94596,73300001.0
2007-02-09 12:04:00,1.94595,1.94595,1.94584,1.94585,81100000.0
2007-02-09 12:05:00,1.94594,1.94602,1.94582,1.94602,46299999.0
2007-02-09 12:06:00,1.94602,1.94619,1.94597,1.94597,81399999.0
2007-02-09 12:07:00,1.94605,1.94619,1.94591,1.94595,39000000.0
2007-02-09 12:08:00,1.94611,1.94631,1.94587,1.94587,97500003.0
2007-02-09 12:09:00,1.94583,1.946,1.94581,1.946,38899999.0
2007-02-09 12:10:00,1.94612,1.94612,1.94598,1.94612,61800000.0
2007-02-09 12:11:00,1.94622,1.94655,1.94622,1.94652,62100002.0
2007-02-09 12:12:00,1.94652,1.9467,1.94651,1.94656,61500000.0
2007-02-09 12:13:00,1.9464,1.94657,1.94633,1.94657,40200000.0
2007-02-09 12:14:00,1.94662,1.94664,1.94655,1.94657,67100001.0
2007-02-09 12:15:00,1.94659,1.94662,1.9465,1.9466,129900000.0
2007-02-09 12:16:00,1.94658,1.94659,1.94648,1.94656,48200001.0
2007-02-09 12:17:00,1.9465,1.9465,1.94618,1.94628,134400004.0
2007-02-09 12:18:00,1.94628,1.94631,1.94622,1.94625,45400001.0
2007-02-09 12:19:00,1.94627,1.94627,1.94618,1.94618,56800000.0
2007-02-09 12:20:00,1.94622,1.9463,1.94613,1.94628,50100000.0
2007-02-09 12:21:00,1.94622,1.94624,1.94612,1.94616,143599998.0
2007-02-09 12:22:00,1.94629,1.9469,1.94629,1.9469,46499999.0
2007-02-09 12:23:00,1.94693,1.94698,1.94679,1.94685,82800002.0
2007-02-09 12:24:00,1.94678,1.94719,1.94674,1.94714,86200002.0
2007-02-09 12:25:00,1.94721,1.94737,1.94721,1.94729,24800000.0
2007-02-09 12:26:00,1.9473,1.9473,1.94715,1.94726,72849999.0
2007-02-09 12:27:00,1.94727,1.9474,1.94718,1.94723,73200000.0
2007-02-09 12:28:00,1.94717,1.94719,1.94686,1.94686,103100000.0
2007-02-09 12:29:00,1.94687,1.94705,1.94667,1.94667,48200000.0
2007-02-09 12:30:00,1.94667,1.94667,1.94638,1.94642,92600001.0
2007-02-09 12:31:00,1.9464,1.94645,1.94634,1.94637,67400000.0
2007-02-09 12:32:00,1.94639,1.94667,1.94639,1.9466,131899999.0
2007-02-09 12:33:00,1.94655,1.94661,1.94647,1.9465,92700001.0
2007-02-09 12:34:00,1.94649,1.9466,1.94611,1.94651,48746994.0
2007-02-09 12:35:00,1.94662,1.9467,1.94657,1.94659,63500001.0
2007-02-09 12:36:00,1.94655,1.94679,1.94644,1.94679,97999999.0
2007-02-09 12:37:00,1.94678,1.94745,1.94678,1.94745,165299994.0
2007-02-09 12:38:00,1.94743,1.94753,1.94733,1.94735,35000000.0
2007-02-09 12:39:00,1.94725,1.94758,1.94725,1.94758,31000001.0
2007-02-09 12:40:00,1.94771,1.94774,1.94756,1.94767,79800001.0
2007-02-09 12:41:00,1.94754,1.94805,1.94754,1.94788,51900000.0
2007-02-09 12:42:00,1.94781,1.94836,1.9478,1.94836,59700000.0
2007-02-09 12:43:00,1.94826,1.94826,1.94799,1.94817,63500000.0
2007-02-09 12:44:00,1.94817,1.9482,1.94807,1.94808,55599999.0
2007-02-09 12:45:00,1.94816,1.94826,1.94816,1.9482,64000001.0
2007-02-09 12:46:00,1.94824,1.94835,1.94815,1.94816,33900001.0
2007-02-09 12:47:00,1.94814,1.94839,1.94814,1.94827,75899999.0
2007-02-09 12:48:00,1.94834,1.94857,1.94834,1.94851,78600000.0
2007-02-09 12:49:00,1.94854,1.94891,1.94854,1.94886,41900001.0
2007-02-09 12:50:00,1.94883,1.94908,1.94876,1.94908,30600000.0
2007-02-09 12:51:00,1.94894,1.94894,1.9488,1.9488,17800000.0
2007-02-09 12:52:00,1.94883,1.94919,1.94881,1.94919,73800000.0
2007-02-09 12:53:00,1.94928,1.94936,1.9488,1.9488,61200001.0
2007-02-09 12:54:00,1.9489,1.94899,1.94876,1.9489,96599999.0
2007-02-09 12:55:00,1.94908,1.94927,1.94907,1.94921,56599999.0
2007-02-09 12:56:00,1.94913,1.94926,1.94911,1.94926,49000001.0
2007-02-09 12:57:00,1.94945,1.94954,1.94943,1.94954,84800001.0
2007-02-09 12:58:00,1.9496,1.94969,1.94951,1.94951,57400000.0
2007-02-09 12:59:00,1.94929,1.94966,1.94929,1.94932,58700000.0
2007-02-09 13:00:00,1.94928,1.9494,1.94928,1.94937,82500000.0
2007-02-09 13:01:00,1.94937,1.94973,1.94937,1.94973,74600002.0
2007-02-09 13:02:00,1.94974,1.94985,1.94973,1.94983,113800001.0
2007-02-09 13:03:00,1.94987,1.94987,1.9493,1.9493,98800001.0
2007-02-09 13:04:00,1.94922,1.94925,1.94907,1.94907,50300000.0
2007-02-09 13:05:00,1.949,1.94907,1.949,1.949,35900001.0
2007-02-09 13:06:00,1.94911,1.94918,1.94902,1.94912,59800000.0
2007-02-09 13:07:00,1.9492,1.94926,1.94912,1.94917,89200001.0
2007-02-09 13:08:00,1.94926,1.94927,1.9491,1.94913,108299999.0
2007-02-09 13:09:00,1.94905,1.94905,1.94877,1.94878,36400000.0
2007-02-09 13:10:00,1.94881,1.94886,1.94874,1.94874,47449999.0
2007-02-09 13:11:00,1.94873,1.94881,1.94873,1.94877,29500000.0
2007-02-09 13:12:00,1.94874,1.94874,1.94859,1.94867,31200000.0
2007-02-09 13:13:00,1.94849,1.94861,1.94815,1.94815,56600001.0
2007-02-09 13:14:00,1.94795,1.94816,1.94795,1.9481,92000002.0
2007-02-09 13:15:00,1.94816,1.94829,1.94816,1.94821,51700000.0
2007-02-09 13:16:00,1.94805,1.94805,1.94785,1.94791,42900000.0
2007-02-09 13:17:00,1.94786,1.94786,1.94761,1.94761,71600001.0
2007-02-09 13:18:00,1.94762,1.94778,1.94755,1.94755,35500000.0
2007-02-09 13:19:00,1.94767,1.94778,1.94767,1.94776,70900001.0
2007-02-09 13:20:00,1.9477,1.94779,1.94764,1.9477,101400000.0
2007-02-09 13:21:00,1.94773,1.94773,1.94767,1.94772,40800000.0
2007-02-09 13:22:00,1.94782,1.9479,1.94782,1.94783,31600000.0
2007-02-09 13:23:00,1.94779,1.94779,1.94722,1.94722,62500000.0
2007-02-09 13:24:00,1.94704,1.94726,1.94704,1.94723,61200000.0
2007-02-09 13:25:00,1.94737,1.94741,1.94736,1.94736,28600000.0
2007-02-09 13:26:00,1.94733,1.94749,1.94733,1.94742,69000000.0
2007-02-09 13:27:00,1.94748,1.94751,1.94734,1.94738,54900001.0
2007-02-09 13:28:00,1.94737,1.94758,1.94737,1.94749,30700000.0
2007-02-09 13:29:00,1.94748,1.94756,1.9474,1.94756,80799998.0
2007-02-09 13:30:00,1.94755,1.9476,1.94751,1.94751,139900001.0
2007-02-09 13:31:00,1.9476,1.94765,1.9476,1.94762,57800001.0
2007-02-09 13:32:00,1.94766,1.94787,1.94766,1.94785,57000000.0
2007-02-09 13:33:00,1.94797,1.948,1.94781,1.948,42200000.0
2007-02-09 13:34:00,1.94812,1.94829,1.94812,1.94822,97900000.0
2007-02-09 13:35:00,1.9483,1.94837,1.9483,1.94832,63900000.0
2007-02-09 13:36:00,1.94834,1.94834,1.94825,1.94827,152499999.0
2007-02-09 13:37:00,1.94829,1.94829,1.94802,1.94802,107500001.0
2007-02-09 13:38:00,1.94812,1.94819,1.94804,1.94807,132100000.0
2007-02-09 13:39:00,1.94802,1.9482,1.94791,1.94819,40300000.0
2007-02-09 13:40:00,1.94826,1.9484,1.94812,1.9484,79700002.0
2007-02-09 13:41:00,1.94844,1.94861,1.94844,1.94848,88200002.0
2007-02-09 13:42:00,1.94862,1.94895,1.94862,1.94882,81000000.0
2007-02-09 13:43:00,1.9487,1.9488,1.94859,1.9486,82900000.0
2007-02-09 13:44:00,1.94858,1.94869,1.94851,1.94867,47900000.0
2007-02-09 13:45:00,1.94859,1.94866,1.94838,1.94843,33100000.0
2007-02-09 13:46:00,1.94834,1.94834,1.94813,1.94813,26100000.0
2007-02-09 13:47:00,1.94816,1.94817,1.94795,1.94795,62400000.0
2007-02-09 13:48:00,1.94791,1.94791,1.94722,1.94722,71400000.0
2007-02-09 13:49:00,1.94708,1.9473,1.94707,1.9473,87300000.0
2007-02-09 13:50:00,1.94732,1.94742,1.94723,1.94742,24500001.0
2007-02-09 13:51:00,1.94745,1.94745,1.94733,1.94745,19100000.0
2007-02-09 13:52:00,1.94755,1.9476,1.94739,1.94739,60300000.0
2007-02-09 13:53:00,1.94733,1.94748,1.94731,1.94731,71400002.0
2007-02-09 13:54:00,1.94724,1.94724,1.94712,1.94722,38300000.0
2007-02-09 13:55:00,1.94715,1.94715,1.94688,1.94688,35900000.0
2007-02-09 13:56:00,1.94688,1.94695,1.94681,1.9469,69700000.0
2007-02-09 13:57:00,1.94692,1.947,1.94688,1.9469,89100000.0
2007-02-09 13:58:00,1.94695,1.94716,1.94695,1.94705,33800000.0
2007-02-09 13:59:00,1.94709,1.94718,1.94708,1.9471,97900001.0
2007-02-09 14:00:00,1.94705,1.9471,1.94693,1.94705,71350000.0
2007-02-09 14:01:00,1.94718,1.94718,1.94706,1.94708,72899999.0
2007-02-09 14:02:00,1.94712,1.94721,1.94708,1.94708,47300000.0
2007-02-09 14:03:00,1.94722,1.94738,1.94722,1.94731,24100000.0
2007-02-09 14:04:00,1.9474,1.94771,1.9474,1.94766,37200000.0
2007-02-09 14:05:00,1.94773,1.94773,1.94757,1.94763,47000000.0
2007-02-09 14:06:00,1.94767,1.94786,1.94767,1.9478,61800001.0
2007-02-09 14:07:00,1.94784,1.94798,1.94782,1.94782,76400000.0
2007-02-09 14:08:00,1.9479,1.9479,1.94756,1.94756,21300000.0
2007-02-09 14:09:00,1.94752,1.94767,1.94752,1.94761,36500000.0
2007-02-09 14:10:00,1.94768,1.94768,1.94731,1.94732,21200000.0
2007-02-09 14:11:00,1.94713,1.94757,1.94713,1.94754,55299999.0
2007-02-09 14:12:00,1.94753,1.94776,1.94753,1.94767,126099998.0
2007-02-09 14:13:00,1.9477,1.9477,1.94748,1.94765,50999999.0
2007-02-09 14:14:00,1.94773,1.94801,1.94773,1.94801,59900001.0
2007-02-09 14:15:00,1.94786,1.94786,1.94734,1.94734,12900000.0
2007-02-09 14:16:00,1.94732,1.94753,1.94732,1.9474,100500000.0
2007-02-09 14:17:00,1.94749,1.94757,1.94731,1.94731,68100000.0
2007-02-09 14:18:00,1.94716,1.94716,1.94686,1.94694,84299999.0
2007-02-09 14:19:00,1.94711,1.94711,1.9467,1.9467,48799999.0
2007-02-09 14:20:00,1.94654,1.9468,1.94647,1.94671,57999998.0
2007-02-09 14:21:00,1.94657,1.94675,1.94657,1.94675,12100000.0
2007-02-09 14:22:00,1.94685,1.94697,1.94685,1.94687,36000000.0
2007-02-09 14:23:00,1.94695,1.94704,1.94685,1.94689,93399998.0
2007-02-09 14:24:00,1.94689,1.94712,1.94688,1.94698,64100000.0
2007-02-09 14:25:00,1.94693,1.94719,1.94683,1.94719,47600001.0
2007-02-09 14:26:00,1.94737,1.94754,1.94715,1.94715,72300001.0
2007-02-09 14:27:00,1.94721,1.94737,1.94721,1.94725,35800000.0
2007-02-09 14:28:00,1.94712,1.94736,1.94712,1.94736,24150000.0
2007-02-09 14:29:00,1.94738,1.94738,1.94719,1.94722,56199999.0
2007-02-09 14:30:00,1.94727,1.94736,1.94714,1.94718,40700000.0
2007-02-09 14:31:00,1.94723,1.94736,1.9472,1.94736,115599999.0
2007-02-09 14:32:00,1.94739,1.94754,1.94736,1.94754,99799999.0
2007-02-09 14:33:00,1.94743,1.9477,1.94743,1.94764,95800001.0
2007-02-09 14:34:00,1.94758,1.94772,1.94755,1.94772,86700001.0
2007-02-09 14:35:00,1.9478,1.94806,1.9478,1.94798,35300000.0
2007-02-09 14:36:00,1.94805,1.94819,1.94802,1.94805,138600001.0
2007-02-09 14:37:00,1.9481,1.94815,1.94795,1.94801,84299999.0
2007-02-09 14:38:00,1.94788,1.94788,1.94774,1.94774,22800000.0
2007-02-09 14:39:00,1.94782,1.94782,1.94765,1.94767,10200000.0
2007-02-09 14:40:00,1.94763,1.94771,1.9476,1.94762,111999999.0
2007-02-09 14:41:00,1.94758,1.94763,1.94754,1.94757,91500000.0
2007-02-09 14:42:00,1.94758,1.94765,1.94747,1.94747,72500000.0
2007-02-09 14:43:00,1.94753,1.94757,1.94745,1.94747,68499999.0
2007-02-09 14:44:00,1.94749,1.94752,1.9474,1.94752,42000001.0
2007-02-09 14:45:00,1.94752,1.94756,1.94742,1.94749,71700000.0
2007-02-09 14:46:00,1.9475,1.94752,1.94747,1.94747,67300000.0
2007-02-09 14:47:00,1.94754,1.94754,1.94729,1.94742,68100000.0
2007-02-09 14:48:00,1.94744,1.94754,1.94732,1.94732,28700000.0
2007-02-09 14:49:00,1.94731,1.94735,1.94718,1.94735,42500001.0
2007-02-09 14:50:00,1.94751,1.94757,1.94743,1.9475,89600000.0
2007-02-09 14:51:00,1.9475,1.94758,1.94748,1.94752,71600000.0
2007-02-09 14:52:00,1.94747,1.94759,1.94747,1.94754,60500001.0
2007-02-09 14:53:00,1.94758,1.94759,1.94751,1.94758,29499999.0
2007-02-09 14:54:00,1.94753,1.94758,1.94746,1.94751,53600000.0
2007-02-09 14:55:00,1.94746,1.94747,1.94736,1.94747,152200001.0
2007-02-09 14:56:00,1.9475,1.9475,1.94737,1.94747,34200000.0
2007-02-09 14:57:00,1.94747,1.94756,1.94735,1.94746,121200001.0
2007-02-09 14:58:00,1.9475,1.94755,1.94748,1.94753,71500000.0
2007-02-09 14:59:00,1.94746,1.94746,1.94734,1.94734,59100001.0
2007-02-09 15:00:00,1.94732,1.94751,1.94732,1.94751,126000001.0
2007-02-09 15:01:00,1.94744,1.94758,1.94744,1.94755,49800001.0
2007-02-09 15:02:00,1.94765,1.94765,1.94745,1.94745,62200000.0
2007-02-09 15:03:00,1.9475,1.94757,1.94749,1.94757,66600000.0
2007-02-09 15:04:00,1.94745,1.94745,1.94733,1.9474,60000000.0
2007-02-09 15:05:00,1.94737,1.94746,1.94735,1.94741,67800000.0
2007-02-09 15:06:00,1.94738,1.94745,1.94735,1.94745,38400000.0
2007-02-09 15:07:00,1.94743,1.94743,1.94729,1.94743,64400000.0
2007-02-09 15:08:00,1.9475,1.94764,1.94741,1.94761,110699999.0
2007-02-09 15:09:00,1.94775,1.9479,1.94761,1.9479,56700000.0
2007-02-09 15:10:00,1.94785,1.9482,1.94785,1.94813,55900001.0
2007-02-09 15:11:00,1.94811,1.94815,1.948,1.94801,149800001.0
2007-02-09 15:12:00,1.94804,1.94825,1.94801,1.94825,68799998.0
2007-02-09 15:13:00,1.94837,1.94839,1.94822,1.94832,34800000.0
2007-02-09 15:14:00,1.94836,1.94842,1.94827,1.94827,92699998.0
2007-02-09 15:15:00,1.94813,1.94841,1.94813,1.94841,74099998.0
2007-02-09 15:16:00,1.94838,1.94851,1.94832,1.94851,51000000.0
2007-02-09 15:17:00,1.94855,1.94863,1.94851,1.94851,48700000.0
2007-02-09 15:18:00,1.9485,1.94863,1.94845,1.94862,81099999.0
2007-02-09 15:19:00,1.94862,1.94878,1.94844,1.94844,46100000.0
2007-02-09 15:20:00,1.94848,1.94858,1.94841,1.94858,95500001.0
2007-02-09 15:21:00,1.9487,1.94875,1.94856,1.94869,62800000.0
2007-02-09 15:22:00,1.94877,1.94879,1.94865,1.94865,58800000.0
2007-02-09 15:23:00,1.94874,1.94874,1.94844,1.94844,65900000.0
2007-02-09 15:24:00,1.94842,1.94842,1.94825,1.94834,65050000.0
2007-02-09 15:25:00,1.94847,1.94848,1.94833,1.94843,142399997.0
2007-02-09 15:26:00,1.94843,1.94851,1.94838,1.94848,44700000.0
2007-02-09 15:27:00,1.9484,1.9484,1.94821,1.94828,66400000.0
2007-02-09 15:28:00,1.94829,1.94829,1.94804,1.94804,90400001.0
2007-02-09 15:29:00,1.94807,1.94809,1.94794,1.94806,43500000.0
2007-02-09 15:30:00,1.9481,1.94829,1.9481,1.9482,53500001.0
2007-02-09 15:31:00,1.94817,1.94823,1.94808,1.94808,58700000.0
2007-02-09 15:32:00,1.94792,1.94792,1.94777,1.94785,78800000.0
2007-02-09 15:33:00,1.94785,1.94808,1.94777,1.94808,28000000.0
2007-02-09 15:34:00,1.94808,1.9483,1.94808,1.94827,30400000.0
2007-02-09 15:35:00,1.9483,1.94836,1.94819,1.94829,31400000.0
2007-02-09 15:36:00,1.94819,1.94831,1.94817,1.94831,12400000.0
2007-02-09 15:37:00,1.94834,1.94834,1.9482,1.9482,77699999.0
2007-02-09 15:38:00,1.948,1.94812,1.94791,1.94799,65199999.0
2007-02-09 15:39:00,1.94788,1.94788,1.94763,1.94763,31500000.0
2007-02-09 15:40:00,1.94755,1.94755,1.94741,1.94746,26600000.0
2007-02-09 15:41:00,1.94757,1.94763,1.94751,1.94757,80200000.0
2007-02-09 15:42:00,1.94753,1.94768,1.94753,1.94768,131200000.0
2007-02-09 15:43:00,1.94758,1.94758,1.9475,1.9475,43600000.0
2007-02-09 15:44:00,1.94751,1.94756,1.94751,1.94751,48699999.0
2007-02-09 15:45:00,1.9474,1.94761,1.94728,1.94758,50000000.0
2007-02-09 15:46:00,1.94767,1.94768,1.94751,1.9476,20700000.0
2007-02-09 15:47:00,1.94763,1.94777,1.94755,1.94764,102800002.0
2007-02-09 15:48:00,1.94753,1.94753,1.94719,1.94722,54900000.0
2007-02-09 15:49:00,1.94722,1.94731,1.94712,1.94717,86300000.0
2007-02-09 15:50:00,1.94705,1.94722,1.94703,1.94712,83100000.0
2007-02-09 15:51:00,1.94708,1.94712,1.947,1.94712,38700000.0
2007-02-09 15:52:00,1.94708,1.94737,1.94708,1.94726,97600000.0
2007-02-09 15:53:00,1.94734,1.94742,1.94729,1.94737,47600000.0
2007-02-09 15:54:00,1.94738,1.94765,1.94738,1.94765,34500000.0
2007-02-09 15:55:00,1.94772,1.94777,1.9475,1.9475,32200000.0
2007-02-09 15:56:00,1.94752,1.94763,1.94743,1.94752,91100000.0
2007-02-09 15:57:00,1.9476,1.94776,1.94747,1.94772,100499999.0
2007-02-09 15:58:00,1.94772,1.94789,1.94766,1.94778,51250001.0
2007-02-09 15:59:00,1.94761,1.94781,1.94755,1.94758,52800000.0
2007-02-09 16:00:00,1.9475,1.94754,1.94736,1.94754,88400000.0
2007-02-09 16:01:00,1.94751,1.94751,1.94722,1.94738,95300000.0
2007-02-09 16:02:00,1.94742,1.94756,1.94735,1.94735,115899999.0
2007-02-09 16:03:00,1.94742,1.94744,1.94725,1.94725,42900001.0
2007-02-09 16:04:00,1.94714,1.94714,1.94687,1.94691,70100000.0
2007-02-09 16:05:00,1.9468,1.94696,1.94675,1.94696,53699999.0
2007-02-09 16:06:00,1.94703,1.94718,1.94703,1.94718,33200000.0
2007-02-09 16:07:00,1.94721,1.94729,1.94704,1.94704,28100000.0
2007-02-09 16:08:00,1.94699,1.94704,1.94699,1.94704,18400000.0
2007-02-09 16:09:00,1.94711,1.94719,1.94705,1.94709,53800000.0
2007-02-09 16:10:00,1.94708,1.94732,1.94708,1.94732,101400001.0
2007-02-09 16:11:00,1.94734,1.94747,1.94734,1.94747,37800000.0
2007-02-09 16:12:00,1.94746,1.94771,1.94746,1.9477,42500000.0
2007-02-09 16:13:00,1.94772,1.94776,1.94763,1.94774,148299997.0
2007-02-09 16:14:00,1.94768,1.94797,1.94768,1.94796,40600000.0
2007-02-09 16:15:00,1.94815,1.94821,1.94804,1.9482,76600000.0
2007-02-09 16:16:00,1.9482,1.94847,1.9482,1.94827,60800000.0
2007-02-09 16:17:00,1.94831,1.94831,1.94801,1.94804,72900000.0
2007-02-09 16:18:00,1.94807,1.94829,1.94807,1.94821,86200000.0
2007-02-09 16:19:00,1.94815,1.94822,1.94815,1.94818,19500000.0
2007-02-09 16:20:00,1.94804,1.94804,1.94782,1.94793,64300000.0
2007-02-09 16:21:00,1.94804,1.94815,1.94792,1.94807,90400000.0
2007-02-09 16:22:00,1.94813,1.94823,1.94813,1.94821,51700000.0
2007-02-09 16:23:00,1.94799,1.94799,1.94774,1.94774,60800000.0
2007-02-09 16:24:00,1.94743,1.94751,1.94741,1.94746,45999999.0
2007-02-09 16:25:00,1.94734,1.94734,1.94714,1.94717,48400000.0
2007-02-09 16:26:00,1.94723,1.94724,1.94706,1.94714,58200000.0
2007-02-09 16:27:00,1.94718,1.94742,1.94716,1.94736,121599998.0
2007-02-09 16:28:00,1.94723,1.94734,1.94717,1.94728,52600000.0
2007-02-09 16:29:00,1.94722,1.94727,1.94708,1.94708,84100002.0
2007-02-09 16:30:00,1.94692,1.94713,1.94689,1.94713,43900000.0
2007-02-09 16:31:00,1.94707,1.94707,1.94681,1.94683,54900001.0
2007-02-09 16:32:00,1.94688,1.94698,1.94688,1.94696,37799999.0
2007-02-09 16:33:00,1.94695,1.94712,1.94695,1.94699,86799999.0
2007-02-09 16:34:00,1.94712,1.94715,1.94686,1.94701,40100000.0
2007-02-09 16:35:00,1.94713,1.94713,1.94705,1.94713,75200002.0
2007-02-09 16:36:00,1.94722,1.94728,1.94712,1.94712,111200000.0
2007-02-09 16:37:00,1.94712,1.94764,1.94712,1.94764,103300000.0
2007-02-09 16:38:00,1.94754,1.94781,1.94754,1.94781,37300000.0
2007-02-09 16:39:00,1.94775,1.94791,1.94775,1.94778,106900003.0
2007-02-09 16:40:00,1.94777,1.9479,1.94774,1.94778,53800000.0
2007-02-09 16:41:00,1.94758,1.94796,1.94758,1.94779,97799998.0
2007-02-09 16:42:00,1.9478,1.94785,1.94773,1.94784,59300000.0
2007-02-09 16:43:00,1.94778,1.9479,1.94773,1.94782,54000000.0
2007-02-09 16:44:00,1.94777,1.94777,1.94755,1.94765,55400000.0
2007-02-09 16:45:00,1.94755,1.9476,1.94749,1.94755,18900000.0
2007-02-09 16:46:00,1.94763,1.94767,1.94734,1.94734,66899999.0
2007-02-09 16:47:00,1.94725,1.94731,1.94697,1.947,101600000.0
2007-02-09 16:48:00,1.94703,1.94705,1.9469,1.94705,52200001.0
2007-02-09 16:49:00,1.94702,1.94708,1.94695,1.94708,65500000.0
2007-02-09 16:50:00,1.94703,1.94703,1.94669,1.9467,41700000.0
2007-02-09 16:51:00,1.94673,1.94684,1.94673,1.9468,74100000.0
2007-02-09 16:52:00,1.94673,1.94688,1.94667,1.94681,47300000.0
2007-02-09 16:53:00,1.94682,1.94689,1.94675,1.94682,49000000.0
2007-02-09 16:54:00,1.94675,1.94675,1.94653,1.94672,106699998.0
2007-02-09 16:55:00,1.94674,1.94677,1.94663,1.94677,53100000.0
2007-02-09 16:56:00,1.9468,1.94686,1.94676,1.94676,56500000.0
2007-02-09 16:57:00,1.94688,1.94699,1.94688,1.94695,77700000.0
2007-02-09 16:58:00,1.94683,1.94691,1.94676,1.94682,73300001.0
2007-02-09 16:59:00,1.94684,1.94694,1.94672,1.94694,55200001.0
2007-02-09 17:00:00,1.94695,1.94721,1.94695,1.94712,124900001.0
2007-02-09 17:01:00,1.94731,1.94768,1.94731,1.94768,78600000.0
2007-02-09 17:02:00,1.94773,1.94781,1.94756,1.94778,67600000.0
2007-02-09 17:03:00,1.94803,1.94841,1.94803,1.94841,63400000.0
2007-02-09 17:04:00,1.94863,1.94869,1.94843,1.94843,63800000.0
2007-02-09 17:05:00,1.94839,1.94854,1.94839,1.94853,80000001.0
2007-02-09 17:06:00,1.94852,1.94855,1.94822,1.94823,70300000.0
2007-02-09 17:07:00,1.94816,1.94825,1.94812,1.94813,71900001.0
2007-02-09 17:08:00,1.94803,1.94813,1.94796,1.94803,85500000.0
2007-02-09 17:09:00,1.94773,1.94806,1.94773,1.94801,30400001.0
2007-02-09 17:10:00,1.9479,1.94801,1.94784,1.94793,59599999.0
2007-02-09 17:11:00,1.94795,1.94821,1.94795,1.94807,104899997.0
2007-02-09 17:12:00,1.94813,1.94813,1.94797,1.94809,60600000.0
2007-02-09 17:13:00,1.9482,1.94857,1.9482,1.94845,93100000.0
2007-02-09 17:14:00,1.94856,1.94856,1.94848,1.94855,40600000.0
2007-02-09 17:15:00,1.94848,1.94857,1.94844,1.94857,55700000.0
2007-02-09 17:16:00,1.94862,1.94913,1.94853,1.94913,92700001.0
2007-02-09 17:17:00,1.94924,1.94955,1.94924,1.94948,87700001.0
2007-02-09 17:18:00,1.9495,1.94959,1.94942,1.94943,46700000.0
2007-02-09 17:19:00,1.94932,1.94932,1.94911,1.94911,50500001.0
2007-02-09 17:20:00,1.9492,1.94929,1.94895,1.94895,83499998.0
2007-02-09 17:21:00,1.94884,1.94884,1.94865,1.94873,57300000.0
2007-02-09 17:22:00,1.94877,1.94879,1.94833,1.94837,96800000.0
2007-02-09 17:23:00,1.94824,1.94824,1.94813,1.94816,31900000.0
2007-02-09 17:24:00,1.94822,1.94827,1.94809,1.94815,83900000.0
2007-02-09 17:25:00,1.94809,1.94809,1.94784,1.9479,40300000.0
2007-02-09 17:26:00,1.94802,1.9481,1.94788,1.94804,51500000.0
2007-02-09 17:27:00,1.94819,1.94819,1.94813,1.94813,40100000.0
2007-02-09 17:28:00,1.9482,1.94833,1.9482,1.94833,46000000.0
2007-02-09 17:29:00,1.94828,1.94838,1.94823,1.94838,75800000.0
2007-02-09 17:30:00,1.94829,1.94856,1.94829,1.94855,63200000.0
2007-02-09 17:31:00,1.94838,1.94838,1.94837,1.94837,18000000.0
2007-02-09 17:32:00,1.94825,1.94825,1.94788,1.94788,39600000.0
2007-02-09 17:33:00,1.9479,1.94795,1.94766,1.94768,70600000.0
2007-02-09 17:34:00,1.9476,1.9476,1.94722,1.94722,82200000.0
2007-02-09 17:35:00,1.94716,1.94725,1.94708,1.94718,66000000.0
2007-02-09 17:36:00,1.94719,1.94722,1.94709,1.94713,40500000.0
2007-02-09 17:37:00,1.94709,1.94727,1.94709,1.94727,111400000.0
2007-02-09 17:38:00,1.94734,1.94746,1.94727,1.94727,35099999.0
2007-02-09 17:39:00,1.94721,1.94721,1.94708,1.94717,26600000.0
2007-02-09 17:40:00,1.94721,1.94728,1.94717,1.94728,24700000.0
2007-02-09 17:41:00,1.94734,1.94741,1.94731,1.94741,43900000.0
2007-02-09 17:42:00,1.94742,1.94742,1.94724,1.94731,105100000.0
2007-02-09 17:43:00,1.94734,1.94734,1.94711,1.94711,70400000.0
2007-02-09 17:44:00,1.94708,1.94724,1.94708,1.94724,14900000.0
2007-02-09 17:45:00,1.94725,1.94726,1.94705,1.94715,51099999.0
2007-02-09 17:46:00,1.9471,1.9473,1.94709,1.9473,23500000.0
2007-02-09 17:47:00,1.94731,1.94733,1.94727,1.94733,47500000.0
2007-02-09 17:48:00,1.94746,1.94773,1.94746,1.94773,14000000.0
2007-02-09 17:49:00,1.94789,1.948,1.94787,1.94796,99900002.0
2007-02-09 17:50:00,1.948,1.94823,1.948,1.94814,77799999.0
2007-02-09 17:51:00,1.94822,1.94829,1.94809,1.94815,35100000.0
2007-02-09 17:52:00,1.94813,1.94826,1.94811,1.94826,41100000.0
2007-02-09 17:53:00,1.94817,1.94822,1.94807,1.94818,56300000.0
2007-02-09 17:54:00,1.94815,1.94816,1.94803,1.94807,62900000.0
2007-02-09 17:55:00,1.94812,1.94822,1.94811,1.94822,32300000.0
2007-02-09 17:56:00,1.94823,1.94848,1.94823,1.94848,12500000.0
2007-02-09 17:57:00,1.94838,1.94877,1.94838,1.94877,36199999.0
2007-02-09 17:58:00,1.94882,1.94888,1.94867,1.94867,64800000.0
2007-02-09 17:59:00,1.94872,1.94874,1.94831,1.94839,47400000.0
2007-02-09 18:00:00,1.94828,1.94841,1.94825,1.94826,71499999.0
2007-02-09 18:01:00,1.94825,1.94825,1.94776,1.94782,811369998.0
2007-02-09 18:02:00,1.94783,1.94791,1.9478,1.94788,1166699997.0
2007-02-09 18:03:00,1.94788,1.94818,1.94786,1.94814,1522849993.0
2007-02-09 18:04:00,1.94834,1.94843,1.9482,1.94834,858200001.0
2007-02-09 18:05:00,1.94821,1.9483,1.94809,1.94812,1010799994.0
2007-02-09 18:06:00,1.9481,1.94816,1.94803,1.94811,1052650000.0
2007-02-09 18:07:00,1.94812,1.94831,1.94806,1.94815,1331900001.0
2007-02-09 18:08:00,1.94814,1.94818,1.9478,1.94813,1515299996.0
2007-02-09 18:09:00,1.9481,1.94815,1.94804,1.94808,462300000.0
2007-02-09 18:10:00,1.948,1.948,1.94775,1.94775,873100004.0
2007-02-09 18:11:00,1.94778,1.94787,1.9477,1.94786,565099997.0
2007-02-09 18:12:00,1.94787,1.94787,1.94772,1.94772,746599994.0
2007-02-09 18:13:00,1.94775,1.94797,1.94775,1.9478,570700001.0
2007-02-09 18:14:00,1.94785,1.94791,1.94771,1.94773,719999999.0
2007-02-09 18:15:00,1.94782,1.94811,1.94782,1.94808,907799999.0
2007-02-09 18:16:00,1.94804,1.94804,1.94766,1.94785,835699999.0
2007-02-09 18:17:00,1.9479,1.94813,1.94789,1.94808,482470001.0
2007-02-09 18:18:00,1.94809,1.94847,1.94809,1.94842,816100004.0
2007-02-09 18:19:00,1.94853,1.94853,1.94835,1.94837,527099999.0
2007-02-09 18:20:00,1.94837,1.94837,1.94821,1.94821,450200002.0
2007-02-09 18:21:00,1.94818,1.94832,1.94815,1.94829,722299995.0
2007-02-09 18:22:00,1.9483,1.9483,1.94815,1.94821,477700000.0
2007-02-09 18:23:00,1.94827,1.94832,1.9482,1.94827,838200000.0
2007-02-09 18:24:00,1.94825,1.94827,1.9481,1.9482,792700005.0
2007-02-09 18:25:00,1.94815,1.94827,1.94812,1.94813,645799999.0
2007-02-09 18:26:00,1.94829,1.9484,1.94824,1.9484,685800002.0
2007-02-09 18:27:00,1.9484,1.94859,1.94829,1.94857,635199997.0
2007-02-09 18:28:00,1.94862,1.94868,1.94858,1.94862,357499996.0
2007-02-09 18:29:00,1.94854,1.94862,1.94846,1.94847,761800000.0
2007-02-09 18:30:00,1.94849,1.94868,1.94849,1.94865,694299995.0
2007-02-09 18:31:00,1.94867,1.9487,1.94847,1.94847,568799999.0
2007-02-09 18:32:00,1.94845,1.94855,1.94842,1.94843,434699998.0
2007-02-09 18:33:00,1.94839,1.94843,1.94829,1.94838,681600000.0
2007-02-09 18:34:00,1.94846,1.94886,1.94846,1.9487,596199995.0
2007-02-09 18:35:00,1.94873,1.94887,1.94867,1.94869,405000001.0
2007-02-09 18:36:00,1.94874,1.94922,1.94874,1.94922,105299998.0
2007-02-09 18:37:00,1.94924,1.94929,1.94907,1.94927,121699999.0
2007-02-09 18:38:00,1.94937,1.94957,1.94924,1.94957,191999998.0
2007-02-09 18:39:00,1.94957,1.9499,1.94955,1.9499,258699998.0
2007-02-09 18:40:00,1.94998,1.95054,1.94998,1.95054,390000001.0
2007-02-09 18:41:00,1.95062,1.95101,1.95056,1.95085,307099997.0
2007-02-09 18:42:00,1.95092,1.95092,1.95056,1.95056,187800002.0
2007-02-09 18:43:00,1.95055,1.95055,1.95028,1.95033,101799998.0
2007-02-09 18:44:00,1.95021,1.95028,1.94996,1.95008,434799998.0
2007-02-09 18:45:00,1.95006,1.95012,1.94986,1.95012,237600000.0
2007-02-09 18:46:00,1.95011,1.95011,1.94986,1.94996,155800000.0
2007-02-09 18:47:00,1.9499,1.95,1.94983,1.94983,248900000.0
2007-02-09 18:48:00,1.94975,1.94987,1.94973,1.9498,333200000.0
2007-02-09 18:49:00,1.94992,1.94997,1.94985,1.94985,116399996.0
2007-02-09 18:50:00,1.94989,1.95004,1.94986,1.94986,135099999.0
2007-02-09 18:51:00,1.94987,1.94987,1.94957,1.9497,381950002.0
2007-02-09 18:52:00,1.94954,1.94959,1.94941,1.94947,540899999.0
2007-02-09 18:53:00,1.94946,1.94971,1.94946,1.94963,433299996.0
2007-02-09 18:54:00,1.94967,1.95084,1.94967,1.95041,320299999.0
2007-02-09 18:55:00,1.95057,1.95057,1.95038,1.95038,650200006.0
2007-02-09 18:56:00,1.95037,1.9506,1.95037,1.95055,286399998.0
2007-02-09 18:57:00,1.95048,1.95063,1.95031,1.95032,382949997.0
2007-02-09 18:58:00,1.95034,1.95041,1.95012,1.95018,586200006.0
2007-02-09 18:59:00,1.95008,1.95041,1.95008,1.95033,383799996.0
2007-02-09 19:00:00,1.95036,1.95036,1.95009,1.95012,194799999.0
2007-02-09 19:01:00,1.95008,1.95012,1.94994,1.95008,90200000.0
2007-02-09 19:02:00,1.95009,1.95017,1.95004,1.95015,370199998.0
2007-02-09 19:03:00,1.9502,1.95034,1.95011,1.95017,525399998.0
2007-02-09 19:04:00,1.95026,1.95034,1.95021,1.95034,255299997.0
2007-02-09 19:05:00,1.95033,1.95033,1.95007,1.95024,112300001.0
2007-02-09 19:06:00,1.95024,1.95036,1.95008,1.95025,688299998.0
2007-02-09 19:07:00,1.9502,1.95032,1.95016,1.95032,319100002.0
2007-02-09 19:08:00,1.95025,1.95029,1.95007,1.95016,534200002.0
2007-02-09 19:09:00,1.95015,1.9502,1.95001,1.95015,267100000.0
2007-02-09 19:10:00,1.95015,1.95024,1.95005,1.95007,428600004.0
2007-02-09 19:11:00,1.95006,1.95006,1.9499,1.9499,161000002.0
2007-02-09 19:12:00,1.94991,1.95002,1.94991,1.94991,320199999.0
2007-02-09 19:13:00,1.94993,1.94993,1.94977,1.94993,430999999.0
2007-02-09 19:14:00,1.94981,1.94992,1.9498,1.94992,234500003.0
2007-02-09 19:15:00,1.94998,1.95003,1.94993,1.95,331199996.0
2007-02-09 19:16:00,1.94999,1.95013,1.94994,1.95013,99500000.0
2007-02-09 19:17:00,1.95019,1.95024,1.95017,1.95024,289100000.0
2007-02-09 19:18:00,1.95024,1.95025,1.95017,1.95024,214499998.0
2007-02-09 19:19:00,1.95023,1.95023,1.95007,1.95023,360200001.0
2007-02-09 19:20:00,1.95017,1.95022,1.95005,1.95017,350500000.0
2007-02-09 19:21:00,1.95022,1.95028,1.95014,1.95028,517400006.0
2007-02-09 19:22:00,1.95034,1.95083,1.95034,1.95078,280300000.0
2007-02-09 19:23:00,1.95078,1.95097,1.95069,1.95095,348900005.0
2007-02-09 19:24:00,1.95093,1.95093,1.95076,1.95076,145699999.0
2007-02-09 19:25:00,1.95078,1.95092,1.95078,1.95092,118499999.0
2007-02-09 19:26:00,1.95081,1.95081,1.95039,1.95039,322500001.0
2007-02-09 19:27:00,1.9504,1.9505,1.95032,1.95036,337300001.0
2007-02-09 19:28:00,1.95038,1.95045,1.95025,1.9504,420299997.0
2007-02-09 19:29:00,1.95035,1.95049,1.95035,1.9504,384200001.0
2007-02-09 19:30:00,1.95043,1.9505,1.95023,1.95033,483500000.0
2007-02-09 19:31:00,1.95031,1.95053,1.95031,1.95053,274700000.0
2007-02-09 19:32:00,1.95053,1.95053,1.9504,1.95046,348600002.0
2007-02-09 19:33:00,1.95056,1.95072,1.95052,1.9507,212999998.0
2007-02-09 19:34:00,1.9507,1.95109,1.9507,1.95087,141600000.0
2007-02-09 19:35:00,1.95087,1.95098,1.95058,1.95075,427450006.0
2007-02-09 19:36:00,1.95066,1.95076,1.95062,1.95062,377900001.0
2007-02-09 19:37:00,1.95055,1.95069,1.95048,1.95051,289100000.0
2007-02-09 19:38:00,1.95055,1.95061,1.95051,1.95058,103700000.0
2007-02-09 19:39:00,1.95064,1.9508,1.95062,1.9508,215299998.0
2007-02-09 19:40:00,1.95083,1.95087,1.95078,1.9508,316000001.0
2007-02-09 19:41:00,1.9508,1.95085,1.95071,1.95078,356700000.0
2007-02-09 19:42:00,1.95077,1.95084,1.9507,1.95084,223499999.0
2007-02-09 19:43:00,1.95079,1.95083,1.95049,1.95049,169700001.0
2007-02-09 19:44:00,1.95043,1.95062,1.95043,1.95045,469199998.0
2007-02-09 19:45:00,1.95052,1.95071,1.95051,1.95064,129800000.0
2007-02-09 19:46:00,1.95062,1.95062,1.9505,1.9505,345800000.0
2007-02-09 19:47:00,1.95052,1.9506,1.95052,1.95058,110600000.0
2007-02-09 19:48:00,1.95062,1.95071,1.95062,1.95068,207900000.0
2007-02-09 19:49:00,1.95076,1.95083,1.95072,1.95083,309799997.0
2007-02-09 19:50:00,1.95082,1.95082,1.9507,1.9507,278300002.0
2007-02-09 19:51:00,1.9507,1.95075,1.95065,1.9507,235200000.0
2007-02-09 19:52:00,1.95076,1.95082,1.95072,1.95072,131800001.0
2007-02-09 19:53:00,1.95073,1.95073,1.95067,1.95067,116849998.0
2007-02-09 19:54:00,1.95065,1.95088,1.95062,1.95088,181799999.0
2007-02-09 19:55:00,1.95083,1.951,1.95083,1.95093,63400000.0
2007-02-09 19:56:00,1.951,1.95113,1.9509,1.95113,237000001.0
2007-02-09 19:57:00,1.95108,1.95114,1.95102,1.95102,331600002.0
2007-02-09 19:58:00,1.95097,1.95101,1.95089,1.95098,378199998.0
2007-02-09 19:59:00,1.95096,1.95105,1.95087,1.95087,274800000.0
2007-02-09 20:00:00,1.9508,1.95093,1.9508,1.95093,195200000.0
2007-02-09 20:01:00,1.95093,1.95093,1.9508,1.95092,202800000.0
2007-02-09 20:02:00,1.95097,1.95105,1.95091,1.951,160400001.0
2007-02-09 20:03:00,1.95102,1.95109,1.95101,1.95101,81400001.0
2007-02-09 20:04:00,1.95102,1.95132,1.95102,1.95125,230200001.0
2007-02-09 20:05:00,1.95127,1.9514,1.95127,1.95131,219000001.0
2007-02-09 20:06:00,1.95129,1.95136,1.95122,1.95128,270999998.0
2007-02-09 20:07:00,1.95129,1.95134,1.95124,1.95129,160300001.0
2007-02-09 20:08:00,1.95135,1.95135,1.95121,1.95127,398700004.0
2007-02-09 20:09:00,1.95112,1.95117,1.95103,1.95105,171500000.0
2007-02-09 20:10:00,1.95097,1.95101,1.95087,1.95087,130900000.0
2007-02-09 20:11:00,1.95097,1.95103,1.95096,1.95103,69999999.0
2007-02-09 20:12:00,1.95096,1.95105,1.95088,1.95091,486399998.0
2007-02-09 20:13:00,1.95084,1.95091,1.95075,1.95075,158299999.0
2007-02-09 20:14:00,1.95092,1.95098,1.95086,1.95093,140899998.0
2007-02-09 20:15:00,1.95095,1.95104,1.95092,1.951,379600003.0
2007-02-09 20:16:00,1.95092,1.95092,1.95047,1.9506,185400001.0
2007-02-09 20:17:00,1.95041,1.95041,1.95009,1.95009,56500000.0
2007-02-09 20:18:00,1.95004,1.95025,1.95,1.95017,144899998.0
2007-02-09 20:19:00,1.95018,1.95018,1.94992,1.94999,148300000.0
2007-02-09 20:20:00,1.94998,1.95034,1.94998,1.95033,255100002.0
2007-02-09 20:21:00,1.95037,1.95047,1.95037,1.95041,219900000.0
2007-02-09 20:22:00,1.9504,1.95045,1.9504,1.9504,179000000.0
2007-02-09 20:23:00,1.9504,1.95048,1.95032,1.95045,303300000.0
2007-02-09 20:24:00,1.95044,1.95045,1.95034,1.95039,113300000.0
2007-02-09 20:25:00,1.95035,1.95035,1.95011,1.95017,423699996.0
2007-02-09 20:26:00,1.95013,1.95035,1.95013,1.95023,535200001.0
2007-02-09 20:27:00,1.95018,1.95019,1.95004,1.95018,265500001.0
2007-02-09 20:28:00,1.95016,1.9502,1.95006,1.9501,251100001.0
2007-02-09 20:29:00,1.95015,1.95023,1.95009,1.9501,165200003.0
2007-02-09 20:30:00,1.95012,1.95027,1.95012,1.95023,702800001.0
2007-02-09 20:31:00,1.95014,1.95023,1.95,1.95023,540300000.0
2007-02-09 20:32:00,1.95025,1.95033,1.95016,1.95028,747399996.0
2007-02-09 20:33:00,1.95029,1.95035,1.95016,1.95017,287300001.0
2007-02-09 20:34:00,1.95022,1.95028,1.95022,1.95028,134000000.0
2007-02-09 20:35:00,1.95028,1.9503,1.95021,1.95024,44100000.0
2007-02-09 20:36:00,1.95026,1.95036,1.95025,1.95028,150099999.0
2007-02-09 20:37:00,1.95014,1.95014,1.94991,1.94991,174500001.0
2007-02-09 20:38:00,1.9499,1.95008,1.94989,1.94993,307799997.0
2007-02-09 20:39:00,1.95002,1.95019,1.95002,1.95007,196300001.0
2007-02-09 20:40:00,1.95007,1.95027,1.95007,1.95027,162300003.0
2007-02-09 20:41:00,1.95026,1.95039,1.95024,1.95039,171100000.0
2007-02-09 20:42:00,1.95041,1.95041,1.95023,1.95023,26600000.0
2007-02-09 20:43:00,1.95023,1.95031,1.95016,1.95026,338699998.0
2007-02-09 20:44:00,1.9502,1.95025,1.9502,1.95025,401600004.0
2007-02-09 20:45:00,1.95024,1.95024,1.95015,1.95017,95000002.0
2007-02-09 20:46:00,1.95017,1.95023,1.95017,1.9502,156899999.0
2007-02-09 20:47:00,1.95016,1.95024,1.9501,1.95023,378699998.0
2007-02-09 20:48:00,1.95021,1.95028,1.95015,1.95028,131900000.0
2007-02-09 20:49:00,1.95027,1.95033,1.95022,1.95033,144699995.0
2007-02-09 20:50:00,1.95021,1.95071,1.95021,1.95071,382699997.0
2007-02-09 20:51:00,1.95071,1.95071,1.9505,1.9506,323500001.0
2007-02-09 20:52:00,1.95063,1.9507,1.9505,1.9505,158200000.0
2007-02-09 20:53:00,1.95049,1.9506,1.9504,1.95054,633199994.0
2007-02-09 20:54:00,1.95062,1.95073,1.95062,1.95066,380900002.0
2007-02-09 20:55:00,1.95067,1.95067,1.95051,1.95051,354399999.0
2007-02-09 20:56:00,1.9505,1.95055,1.95047,1.95047,452800004.0
2007-02-09 20:57:00,1.95048,1.95048,1.95033,1.9504,602299998.0
2007-02-09 20:58:00,1.95044,1.95044,1.95027,1.95035,208599999.0
2007-02-09 20:59:00,1.95036,1.95052,1.95036,1.95052,561699999.0
2007-02-09 21:00:00,1.9506,1.95072,1.95059,1.95066,373750000.0
2007-02-09 21:01:00,1.95058,1.95061,1.95047,1.95047,332799999.0
2007-02-09 21:02:00,1.95047,1.95053,1.95043,1.95044,221099997.0
2007-02-09 21:03:00,1.95036,1.95051,1.95035,1.9504,183800000.0
2007-02-09 21:04:00,1.95038,1.9504,1.95025,1.95026,149099999.0
2007-02-09 21:05:00,1.95019,1.95026,1.95013,1.95013,215700001.0
2007-02-09 21:06:00,1.95013,1.95028,1.95012,1.95017,216000002.0
2007-02-09 21:07:00,1.95019,1.9504,1.95019,1.9504,82599999.0
2007-02-09 21:08:00,1.95045,1.95045,1.95042,1.95042,61200000.0
2007-02-09 21:09:00,1.95037,1.95045,1.95035,1.9504,77800000.0
2007-02-09 21:10:00,1.95047,1.95054,1.95046,1.95054,158400000.0
2007-02-09 21:11:00,1.9505,1.95056,1.95048,1.95055,112599999.0
2007-02-09 21:12:00,1.95053,1.95053,1.95037,1.95041,51200000.0
2007-02-09 21:13:00,1.9503,1.95049,1.95019,1.95034,216300000.0
2007-02-09 21:14:00,1.95055,1.95075,1.95055,1.95075,395299995.0
2007-02-09 21:15:00,1.9508,1.951,1.9508,1.951,298900003.0
2007-02-09 21:16:00,1.95097,1.95103,1.95093,1.95093,93200001.0
2007-02-09 21:17:00,1.95087,1.95092,1.95081,1.95086,213049998.0
2007-02-09 21:18:00,1.9508,1.9508,1.95075,1.95077,26400000.0
2007-02-09 21:19:00,1.95086,1.95093,1.95083,1.95093,144399998.0
2007-02-09 21:20:00,1.951,1.95137,1.951,1.95137,296050001.0
2007-02-09 21:21:00,1.95132,1.95147,1.95123,1.95123,132200000.0
2007-02-09 21:22:00,1.9512,1.95132,1.9512,1.95121,200100001.0
2007-02-09 21:23:00,1.95111,1.9512,1.95096,1.95115,45800000.0
2007-02-09 21:24:00,1.95109,1.95109,1.95101,1.95109,166000001.0
2007-02-09 21:25:00,1.95119,1.95119,1.95109,1.95109,149000002.0
2007-02-09 21:26:00,1.95112,1.95118,1.95112,1.95118,29300000.0
2007-02-09 21:27:00,1.9512,1.9513,1.95113,1.9512,103999999.0
2007-02-09 21:28:00,1.9511,1.9513,1.95087,1.95128,228899998.0
2007-02-09 21:29:00,1.95128,1.9513,1.95125,1.95126,49000000.0
2007-02-09 21:30:00,1.95122,1.9513,1.95116,1.95118,22500000.0
2007-02-09 21:31:00,1.95127,1.95133,1.95123,1.95123,62800001.0
2007-02-09 21:32:00,1.9512,1.9512,1.9509,1.95113,240900000.0
2007-02-09 21:33:00,1.95103,1.95103,1.95079,1.9508,203700000.0
2007-02-09 21:34:00,1.95082,1.95082,1.95059,1.9506,224400001.0
2007-02-09 21:35:00,1.95053,1.95075,1.95053,1.95066,61700000.0
2007-02-09 21:36:00,1.9507,1.9508,1.95069,1.95069,104799998.0
2007-02-09 21:37:00,1.95066,1.95077,1.95063,1.9507,234099998.0
2007-02-09 21:38:00,1.95062,1.95068,1.9505,1.9505,82300000.0
2007-02-09 21:39:00,1.95056,1.95062,1.95056,1.95062,36700000.0
2007-02-09 21:40:00,1.95062,1.95063,1.95058,1.9506,185800004.0
2007-02-09 21:41:00,1.95037,1.95065,1.95034,1.95042,119800001.0
2007-02-09 21:42:00,1.95063,1.95067,1.9506,1.9506,84300001.0
2007-02-09 21:43:00,1.95055,1.95057,1.95055,1.95055,57500000.0
2007-02-09 21:44:00,1.95058,1.95073,1.95058,1.95063,84200001.0
2007-02-09 21:45:00,1.95069,1.95069,1.9504,1.9504,93900000.0
2007-02-09 21:46:00,1.95033,1.95033,1.95026,1.95033,103300001.0
2007-02-09 21:47:00,1.95033,1.95036,1.95027,1.95032,169300001.0
2007-02-09 21:48:00,1.95031,1.95045,1.95027,1.95034,132399999.0
2007-02-09 21:49:00,1.95029,1.95035,1.95023,1.95035,65900000.0
2007-02-09 21:50:00,1.95027,1.95032,1.95015,1.95032,95399999.0
2007-02-09 21:51:00,1.95032,1.95032,1.95019,1.95025,279400004.0
2007-02-09 21:52:00,1.95026,1.95033,1.95021,1.95027,60300001.0
2007-02-09 21:53:00,1.95023,1.95037,1.95021,1.95032,72400000.0
2007-02-09 21:54:00,1.95035,1.95035,1.95025,1.95025,136099998.0
2007-02-09 21:55:00,1.95028,1.9504,1.95027,1.95032,238699998.0
2007-02-09 21:56:00,1.9503,1.95041,1.95024,1.95024,49099999.0
2007-02-09 21:57:00,1.95023,1.95032,1.95023,1.95028,86500000.0
2007-02-09 21:58:00,1.9503,1.9503,1.95027,1.9503,86699998.0
2007-02-09 21:59:00,1.95025,1.95025,1.94996,1.95005,384150001.0
2007-02-09 22:00:00,1.95,1.95007,1.94994,1.95001,165600003.0
2007-02-09 22:01:00,1.95005,1.95009,1.94991,1.94991,92500000.0
2007-02-09 22:02:00,1.94991,1.94998,1.9499,1.94997,210499996.0
2007-02-09 22:03:00,1.95002,1.95026,1.95002,1.95026,78699999.0
2007-02-09 22:04:00,1.95025,1.95025,1.95003,1.95003,322100000.0
2007-02-09 22:05:00,1.95,1.95,1.94989,1.94991,143799999.0
2007-02-09 22:06:00,1.94992,1.95,1.94992,1.94997,37300000.0
2007-02-09 22:07:00,1.95007,1.95008,1.94993,1.94993,45700000.0
2007-02-09 22:08:00,1.94993,1.95005,1.94993,1.94999,92000002.0
2007-02-09 22:09:00,1.95005,1.95011,1.94998,1.95011,75699999.0
2007-02-09 22:10:00,1.95005,1.9501,1.94998,1.9501,41900000.0
2007-02-09 22:11:00,1.95019,1.95025,1.94995,1.95023,86400000.0
2007-02-09 22:12:00,1.95032,1.95038,1.95028,1.95028,185199998.0
2007-02-09 22:13:00,1.95024,1.95031,1.95016,1.95025,64900000.0
2007-02-09 22:14:00,1.95029,1.95036,1.95028,1.95031,106599999.0
2007-02-09 22:15:00,1.95035,1.95035,1.95018,1.95023,229100001.0
2007-02-09 22:16:00,1.95026,1.95037,1.95026,1.9503,309300000.0
2007-02-09 22:17:00,1.95052,1.95052,1.9501,1.95018,91699997.0
2007-02-09 22:18:00,1.95008,1.95016,1.9499,1.94995,124800002.0
2007-02-09 22:19:00,1.95005,1.95029,1.95005,1.95015,49000000.0
2007-02-09 22:20:00,1.95017,1.95043,1.94987,1.94987,64400000.0
2007-02-09 22:21:00,1.9499,1.95026,1.9499,1.95004,80400001.0
2007-02-09 22:22:00,1.95019,1.95023,1.9499,1.9499,69450001.0
2007-02-09 22:23:00,1.94989,1.95022,1.94989,1.95007,218300000.0
2007-02-09 22:24:00,1.95024,1.95026,1.95,1.95012,26000000.0
2007-02-09 22:25:00,1.95016,1.95047,1.95004,1.95015,99100001.0
2007-02-09 22:26:00,1.9502,1.95042,1.95009,1.95036,51900000.0
2007-02-09 22:27:00,1.95032,1.95037,1.95014,1.95025,34500000.0
2007-02-09 22:28:00,1.95013,1.95047,1.95007,1.95031,89199999.0
2007-02-09 22:29:00,1.95031,1.95064,1.95014,1.95017,251600000.0
2007-02-09 22:30:00,1.9503,1.95043,1.95022,1.95025,65600000.0
2007-02-09 22:31:00,1.95012,1.95029,1.94996,1.95019,83399999.0
2007-02-09 22:32:00,1.95007,1.95007,1.94984,1.95003,217000001.0
2007-02-09 22:33:00,1.95011,1.9504,1.95003,1.9502,93200000.0
2007-02-09 22:34:00,1.95024,1.95036,1.94995,1.9501,194300001.0
2007-02-09 22:35:00,1.95005,1.95033,1.95004,1.95027,69400000.0
2007-02-09 22:36:00,1.95013,1.95035,1.94997,1.95021,32700000.0
2007-02-09 22:37:00,1.95012,1.95051,1.95,1.95007,135999999.0
2007-02-09 22:38:00,1.95008,1.95024,1.95004,1.95017,43200000.0
2007-02-09 22:39:00,1.95019,1.95037,1.9501,1.9501,35100000.0
2007-02-09 22:40:00,1.9502,1.95037,1.95009,1.95023,143300002.0
2007-02-09 22:41:00,1.95027,1.95041,1.94997,1.95041,130699998.0
2007-02-09 22:42:00,1.95033,1.95033,1.94997,1.95005,79500000.0
2007-02-09 22:43:00,1.94993,1.95021,1.94992,1.95009,136700001.0
2007-02-09 22:44:00,1.95018,1.95029,1.95,1.95,136099999.0
2007-02-09 22:45:00,1.95008,1.95029,1.94996,1.95005,90800000.0
2007-02-09 22:46:00,1.95047,1.95048,1.95021,1.95034,50500000.0
2007-02-09 22:47:00,1.95039,1.95039,1.9501,1.9503,131600002.0
2007-02-09 22:48:00,1.95024,1.95032,1.95009,1.95014,110400001.0
2007-02-09 22:49:00,1.95002,1.95046,1.9499,1.95035,58000001.0
2007-02-09 22:50:00,1.95042,1.95043,1.95005,1.95038,93099998.0
2007-02-09 22:51:00,1.95026,1.95045,1.9502,1.95038,59200000.0
2007-02-09 22:52:00,1.95018,1.95046,1.95007,1.95042,55799999.0
2007-02-09 22:53:00,1.95022,1.95036,1.95,1.9502,67000001.0
2007-02-09 22:54:00,1.95025,1.95035,1.95003,1.95003,73400001.0
2007-02-09 22:55:00,1.95013,1.95046,1.94999,1.95046,117500004.0
2007-02-09 22:56:00,1.95008,1.95035,1.94995,1.95035,73999999.0
2007-02-09 22:57:00,1.9502,1.95045,1.95,1.95039,117200001.0
2007-02-09 22:58:00,1.94996,1.95043,1.94996,1.95043,101400002.0
2007-02-09 22:59:00,1.95028,1.95033,1.94996,1.95016,120299998.0
2007-02-09 23:00:00,1.94997,1.95014,1.94987,1.95005,64599999.0
2007-02-09 23:01:00,1.95008,1.95038,1.95008,1.95032,108499999.0
2007-02-09 23:02:00,1.9503,1.9504,1.95017,1.95037,95899999.0
2007-02-09 23:03:00,1.9503,1.9503,1.95006,1.95016,30400000.0
2007-02-09 23:04:00,1.95027,1.95029,1.95009,1.95025,129199998.0
2007-02-09 23:05:00,1.95023,1.95044,1.95016,1.95044,137399999.0
2007-02-09 23:06:00,1.9503,1.95041,1.95018,1.95018,62500001.0
2007-02-09 23:07:00,1.9503,1.95039,1.94991,1.95004,68599999.0
2007-02-09 23:08:00,1.94998,1.95039,1.94992,1.95022,79699999.0
2007-02-09 23:09:00,1.95022,1.95031,1.95004,1.95007,58499999.0
2007-02-09 23:10:00,1.95058,1.95058,1.94997,1.95002,66500000.0
2007-02-09 23:11:00,1.9501,1.95033,1.9501,1.95016,46800000.0
2007-02-09 23:12:00,1.95013,1.95035,1.95011,1.9503,66500001.0
2007-02-09 23:13:00,1.95022,1.95028,1.95003,1.95028,32500000.0
2007-02-09 23:14:00,1.9502,1.95042,1.95007,1.95042,121299998.0
2007-02-09 23:15:00,1.95023,1.95038,1.95016,1.95035,81500000.0
2007-02-09 23:16:00,1.95028,1.95041,1.95013,1.95041,88300001.0
2007-02-09 23:17:00,1.95042,1.95049,1.95009,1.95014,14600000.0
2007-02-09 23:18:00,1.95025,1.95036,1.95,1.95003,41200000.0
2007-02-09 23:19:00,1.94995,1.95019,1.9499,1.94994,143800003.0
2007-02-09 23:20:00,1.95011,1.95011,1.94996,1.95006,25300000.0
2007-02-09 23:21:00,1.95015,1.95031,1.95004,1.95014,69500001.0
2007-02-09 23:22:00,1.95023,1.95035,1.94999,1.9502,106100000.0
2007-02-09 23:23:00,1.95021,1.95021,1.94983,1.95009,52700000.0
2007-02-09 23:24:00,1.95005,1.95005,1.94979,1.94992,47400000.0
2007-02-09 23:25:00,1.9499,1.9503,1.9499,1.9502,151099996.0
2007-02-09 23:26:00,1.95008,1.95017,1.94993,1.94998,43700000.0
2007-02-09 23:27:00,1.94998,1.95015,1.94984,1.94984,86100000.0
2007-02-09 23:28:00,1.94975,1.95028,1.94972,1.9499,79500001.0
2007-02-09 23:29:00,1.94988,1.95002,1.94975,1.94994,77600000.0
2007-02-09 23:30:00,1.95007,1.95007,1.94965,1.94977,82699999.0
2007-02-09 23:31:00,1.94949,1.94984,1.94939,1.94966,54900000.0
2007-02-09 23:32:00,1.94917,1.94962,1.94917,1.94946,46600000.0
2007-02-09 23:33:00,1.94943,1.94976,1.94909,1.94958,83600001.0
2007-02-09 23:34:00,1.94933,1.94964,1.94926,1.94955,56500001.0
2007-02-09 23:35:00,1.94962,1.94963,1.9491,1.94922,94600001.0
2007-02-09 23:36:00,1.94913,1.94948,1.94902,1.94948,111899999.0
2007-02-09 23:37:00,1.94936,1.94942,1.94919,1.94942,72599998.0
2007-02-09 23:38:00,1.94937,1.94944,1.94906,1.94906,50200000.0
2007-02-09 23:39:00,1.94906,1.94958,1.94906,1.94949,53799999.0
2007-02-09 23:40:00,1.94931,1.94941,1.94924,1.9493,114500002.0
2007-02-09 23:41:00,1.94939,1.94945,1.94927,1.94936,83900001.0
2007-02-09 23:42:00,1.94928,1.94958,1.94928,1.94954,48500001.0
2007-02-09 23:43:00,1.94942,1.94965,1.94923,1.94925,61999999.0
2007-02-09 23:44:00,1.94908,1.94941,1.94895,1.94924,85600000.0
2007-02-09 23:45:00,1.94948,1.94949,1.94901,1.9491,131499997.0
2007-02-09 23:46:00,1.94917,1.9493,1.94909,1.9492,96900000.0
2007-02-09 23:47:00,1.94932,1.94939,1.94915,1.94925,91600002.0
2007-02-09 23:48:00,1.9493,1.94939,1.94913,1.94939,89300000.0
2007-02-09 23:49:00,1.94947,1.94947,1.94909,1.94909,89200001.0
2007-02-09 23:50:00,1.94903,1.94939,1.94901,1.94922,70400000.0
2007-02-09 23:51:00,1.949,1.94929,1.94885,1.94899,66300001.0
2007-02-09 23:52:00,1.94928,1.94934,1.94914,1.94918,49200000.0
2007-02-09 23:53:00,1.94905,1.94914,1.94905,1.94908,57200001.0
2007-02-09 23:54:00,1.94902,1.94912,1.94888,1.94892,45300000.0
2007-02-09 23:55:00,1.94925,1.94929,1.94892,1.9491,24500000.0
2007-02-09 23:56:00,1.949,1.94923,1.94893,1.94905,88699999.0
2007-02-09 23:57:00,1.94883,1.94922,1.94877,1.94914,86199999.0
2007-02-09 23:58:00,1.949,1.94922,1.94892,1.949,43300000.0
2007-02-09 23:59:00,1.94904,1.94919,1.94887,1.94892,57700000.0
2007-02-12 00:00:00,1.9519,1.9519,1.9517,1.9517,71000001.0
2007-02-12 00:01:00,1.9518,1.9519,1.9515,1.9519,71000001.0
2007-02-12 00:02:00,1.9518,1.9521,1.9518,1.952,71000001.0
2007-02-12 00:03:00,1.9521,1.9521,1.9521,1.9521,71000001.0
2007-02-12 00:04:00,1.952,1.952,1.9519,1.9519,71000001.0
2007-02-12 00:05:00,1.952,1.9522,1.952,1.9522,71000001.0
2007-02-12 00:06:00,1.9524,1.9524,1.9522,1.9522,71000001.0
2007-02-12 00:07:00,1.952,1.9524,1.952,1.9524,71000001.0
2007-02-12 00:08:00,1.9526,1.9526,1.9524,1.9525,71000001.0
2007-02-12 00:09:00,1.9526,1.9526,1.9526,1.9526,71000001.0
2007-02-12 00:10:00,1.9525,1.9526,1.9525,1.9526,71000001.0
2007-02-12 00:11:00,1.9525,1.9526,1.9525,1.9525,71000001.0
2007-02-12 00:12:00,1.9524,1.9526,1.9524,1.9525,71000001.0
2007-02-12 00:13:00,1.9526,1.9526,1.9526,1.9526,71000001.0
2007-02-12 00:15:00,1.9527,1.9527,1.9527,1.9527,71000001.0
2007-02-12 00:16:00,1.9528,1.9528,1.9527,1.9527,71000001.0
2007-02-12 00:17:00,1.9528,1.9528,1.9528,1.9528,71000001.0
2007-02-12 00:18:00,1.9527,1.9529,1.9527,1.9529,71000001.0
2007-02-12 00:19:00,1.9528,1.9528,1.9528,1.9528,71000001.0
2007-02-12 00:20:00,1.9529,1.9529,1.9529,1.9529,71000001.0
2007-02-12 00:22:00,1.9528,1.9529,1.9528,1.9528,71000001.0
2007-02-12 00:23:00,1.9529,1.9529,1.9529,1.9529,71000001.0
2007-02-12 00:24:00,1.953,1.9531,1.9529,1.953,71000001.0
2007-02-12 00:25:00,1.9531,1.9535,1.953,1.9535,71000001.0
2007-02-12 00:26:00,1.9539,1.9539,1.9535,1.9537,71000001.0
2007-02-12 00:27:00,1.9534,1.9537,1.9534,1.9537,71000001.0
2007-02-12 00:28:00,1.9535,1.9535,1.9534,1.9535,71000001.0
2007-02-12 00:29:00,1.9534,1.9536,1.9534,1.9536,71000001.0
2007-02-12 00:32:00,1.9535,1.9537,1.9535,1.9535,71000001.0
2007-02-12 00:33:00,1.9534,1.9535,1.9533,1.9535,71000001.0
2007-02-12 00:36:00,1.9534,1.9536,1.9534,1.9536,71000001.0
2007-02-12 00:37:00,1.9537,1.9537,1.9537,1.9537,71000001.0
2007-02-12 00:38:00,1.9536,1.9536,1.9536,1.9536,71000001.0
2007-02-12 00:39:00,1.9535,1.9535,1.9535,1.9535,71000001.0
2007-02-12 00:41:00,1.9534,1.9535,1.9534,1.9535,71000001.0
2007-02-12 00:43:00,1.9534,1.9534,1.9534,1.9534,71000001.0
2007-02-12 00:44:00,1.9533,1.9534,1.9533,1.9534,71000001.0
2007-02-12 00:46:00,1.9533,1.9533,1.9533,1.9533,71000001.0
2007-02-12 00:47:00,1.9532,1.9532,1.9532,1.9532,71000001.0
2007-02-12 00:48:00,1.9533,1.9533,1.9533,1.9533,71000001.0
2007-02-12 00:49:00,1.9534,1.9536,1.9534,1.9536,71000001.0
2007-02-12 00:50:00,1.9537,1.9537,1.9533,1.9534,71000001.0
2007-02-12 00:54:00,1.9533,1.9533,1.9531,1.9531,71000001.0
2007-02-12 00:56:00,1.9532,1.9533,1.9532,1.9532,71000001.0
2007-02-12 00:57:00,1.9533,1.9534,1.9533,1.9534,71000001.0
2007-02-12 01:00:00,1.9535,1.9535,1.9535,1.9535,71000001.0
2007-02-12 01:04:00,1.9534,1.9535,1.9534,1.9535,71000001.0
2007-02-12 01:08:00,1.9536,1.9536,1.9536,1.9536,71000001.0
2007-02-12 01:10:00,1.9535,1.9535,1.9534,1.9534,71000001.0
2007-02-12 01:11:00,1.9533,1.9533,1.9531,1.9532,71000001.0
2007-02-12 01:12:00,1.9531,1.9531,1.9531,1.9531,71000001.0
2007-02-12 01:13:00,1.9532,1.9532,1.9532,1.9532,71000001.0
2007-02-12 01:14:00,1.953,1.9532,1.9529,1.9529,71000001.0
2007-02-12 01:16:00,1.9528,1.9528,1.9527,1.9527,71000001.0
2007-02-12 01:17:00,1.9528,1.9528,1.9528,1.9528,71000001.0
2007-02-12 01:18:00,1.9527,1.9527,1.9525,1.9526,71000001.0
2007-02-12 01:19:00,1.9528,1.9528,1.9528,1.9528,71000001.0
2007-02-12 01:21:00,1.9525,1.9528,1.9525,1.9528,71000001.0
2007-02-12 01:23:00,1.9527,1.9527,1.9527,1.9527,71000001.0
2007-02-12 01:26:00,1.9525,1.9525,1.9525,1.9525,71000001.0
2007-02-12 01:29:00,1.9527,1.9527,1.9525,1.9525,71000001.0
2007-02-12 01:30:00,1.9526,1.9526,1.9526,1.9526,71000001.0
2007-02-12 01:31:00,1.9527,1.9527,1.9525,1.9526,71000001.0
2007-02-12 01:33:00,1.9525,1.9525,1.9525,1.9525,71000001.0
2007-02-12 01:35:00,1.9526,1.9527,1.9525,1.9525,71000001.0
2007-02-12 01:36:00,1.9526,1.9526,1.9526,1.9526,71000001.0
2007-02-12 01:37:00,1.9527,1.9527,1.9526,1.9526,71000001.0
2007-02-12 01:38:00,1.9527,1.9527,1.9526,1.9526,71000001.0
2007-02-12 01:40:00,1.9527,1.9529,1.9527,1.9529,71000001.0
2007-02-12 01:41:00,1.9528,1.9529,1.9527,1.9527,71000001.0
2007-02-12 01:42:00,1.9528,1.9528,1.9528,1.9528,71000001.0
2007-02-12 01:43:00,1.9529,1.9531,1.9528,1.9531,71000001.0
2007-02-12 01:44:00,1.9532,1.9533,1.9531,1.9531,71000001.0
2007-02-12 01:45:00,1.9533,1.9534,1.9533,1.9534,71000001.0
2007-02-12 01:46:00,1.9533,1.9535,1.9533,1.9535,71000001.0
2007-02-12 01:47:00,1.9534,1.9535,1.9534,1.9535,71000001.0
2007-02-12 01:48:00,1.9536,1.9536,1.9535,1.9535,71000001.0
2007-02-12 01:49:00,1.9533,1.9534,1.9533,1.9534,71000001.0
2007-02-12 01:51:00,1.9535,1.9536,1.9533,1.9536,71000001.0
2007-02-12 01:52:00,1.9535,1.9535,1.9531,1.9533,71000001.0
2007-02-12 01:53:00,1.9532,1.9532,1.9528,1.9528,71000001.0
2007-02-12 01:54:00,1.9527,1.9528,1.9527,1.9528,71000001.0
2007-02-12 01:55:00,1.9527,1.9527,1.9525,1.9526,71000001.0
2007-02-12 01:57:00,1.9525,1.9526,1.9525,1.9526,71000001.0
2007-02-12 01:58:00,1.9525,1.9527,1.9525,1.9526,71000001.0
2007-02-12 02:00:00,1.95337,1.95349,1.95327,1.95347,71000001.0
2007-02-12 02:01:00,1.9534,1.95353,1.95333,1.95333,100899996.0
2007-02-12 02:02:00,1.95339,1.95347,1.95315,1.9534,102800000.0
2007-02-12 02:03:00,1.95328,1.95356,1.95324,1.95356,41700000.0
2007-02-12 02:04:00,1.95338,1.95351,1.95321,1.95335,87200001.0
2007-02-12 02:05:00,1.95353,1.95361,1.95325,1.95334,55099999.0
2007-02-12 02:06:00,1.9535,1.95354,1.95325,1.95342,86900000.0
2007-02-12 02:07:00,1.9535,1.95356,1.95329,1.95329,64100002.0
2007-02-12 02:08:00,1.95342,1.95357,1.95342,1.95349,64000000.0
2007-02-12 02:09:00,1.95355,1.9536,1.95331,1.95344,62500001.0
2007-02-12 02:10:00,1.95348,1.95348,1.95306,1.95323,65999998.0
2007-02-12 02:11:00,1.95328,1.95331,1.95291,1.95311,88900000.0
2007-02-12 02:12:00,1.95298,1.95304,1.95287,1.95291,108000003.0
2007-02-12 02:13:00,1.95297,1.95309,1.95275,1.95302,80299998.0
2007-02-12 02:14:00,1.95317,1.95317,1.9527,1.95274,58700000.0
2007-02-12 02:15:00,1.95278,1.9529,1.95249,1.95258,83300000.0
2007-02-12 02:16:00,1.9526,1.9527,1.95241,1.95259,130000003.0
2007-02-12 02:17:00,1.95265,1.95278,1.95256,1.95269,94000002.0
2007-02-12 02:18:00,1.95255,1.95285,1.95234,1.95255,47300001.0
2007-02-12 02:19:00,1.95235,1.95261,1.95229,1.9525,66300000.0
2007-02-12 02:20:00,1.9525,1.95266,1.9524,1.95261,67900000.0
2007-02-12 02:21:00,1.95253,1.95273,1.95249,1.95265,104899999.0
2007-02-12 02:22:00,1.95252,1.95265,1.95234,1.95263,74300000.0
2007-02-12 02:23:00,1.95258,1.95269,1.95244,1.9526,67600000.0
2007-02-12 02:24:00,1.95253,1.9529,1.9525,1.95257,98700000.0
2007-02-12 02:25:00,1.95239,1.95268,1.95235,1.95253,37500000.0
2007-02-12 02:26:00,1.95247,1.95255,1.95235,1.95238,55499999.0
2007-02-12 02:27:00,1.95238,1.95245,1.95225,1.95233,73800001.0
2007-02-12 02:28:00,1.95213,1.95245,1.95213,1.95238,44000000.0
2007-02-12 02:29:00,1.95242,1.95258,1.95234,1.95251,98900000.0
2007-02-12 02:30:00,1.95233,1.9525,1.95221,1.95247,150800002.0
2007-02-12 02:31:00,1.95246,1.95268,1.9523,1.95245,132200003.0
2007-02-12 02:32:00,1.95252,1.95253,1.95224,1.95227,98000000.0
2007-02-12 02:33:00,1.9524,1.95257,1.95225,1.95254,120900000.0
2007-02-12 02:34:00,1.95251,1.95264,1.95217,1.95217,67299999.0
2007-02-12 02:35:00,1.95247,1.9526,1.95238,1.95244,72700000.0
2007-02-12 02:36:00,1.95232,1.95261,1.95225,1.95237,80499999.0
2007-02-12 02:37:00,1.95254,1.95262,1.9524,1.9524,39900000.0
2007-02-12 02:38:00,1.9526,1.9526,1.95237,1.95254,64900001.0
2007-02-12 02:39:00,1.95251,1.95261,1.95238,1.95258,65999999.0
2007-02-12 02:40:00,1.95259,1.95276,1.9524,1.95255,66500002.0
2007-02-12 02:41:00,1.95255,1.95282,1.95251,1.95261,62600000.0
2007-02-12 02:42:00,1.95265,1.95275,1.95248,1.95254,81800002.0
2007-02-12 02:43:00,1.95261,1.95306,1.95261,1.953,68499998.0
2007-02-12 02:44:00,1.95302,1.95319,1.95253,1.953,86900000.0
2007-02-12 02:45:00,1.95303,1.95333,1.95299,1.95333,62000000.0
2007-02-12 02:46:00,1.95343,1.95351,1.95315,1.95331,32400000.0
2007-02-12 02:47:00,1.95341,1.95346,1.95315,1.95315,17700000.0
2007-02-12 02:48:00,1.95312,1.95359,1.95295,1.95348,113400001.0
2007-02-12 02:49:00,1.95348,1.95352,1.95331,1.95331,57799999.0
2007-02-12 02:50:00,1.95318,1.95344,1.95318,1.9534,94899998.0
2007-02-12 02:51:00,1.95339,1.95349,1.95314,1.9533,57700001.0
2007-02-12 02:52:00,1.95337,1.9534,1.95302,1.9531,38300000.0
2007-02-12 02:53:00,1.95318,1.95318,1.95261,1.95262,63550000.0
2007-02-12 02:54:00,1.95273,1.95283,1.95254,1.95278,40400000.0
2007-02-12 02:55:00,1.9526,1.9526,1.95243,1.95249,43900000.0
2007-02-12 02:56:00,1.9526,1.95262,1.95235,1.95248,65599999.0
2007-02-12 02:57:00,1.95252,1.95257,1.95233,1.95254,74700000.0
2007-02-12 02:58:00,1.95252,1.9526,1.95228,1.95234,53100000.0
2007-02-12 02:59:00,1.95242,1.95251,1.95228,1.95249,66400000.0
2007-02-12 03:00:00,1.95242,1.95255,1.95231,1.95231,78099999.0
2007-02-12 03:01:00,1.95235,1.95251,1.95226,1.95234,37600000.0
2007-02-12 03:02:00,1.9523,1.9527,1.9523,1.95249,90800001.0
2007-02-12 03:03:00,1.95248,1.95255,1.95234,1.95245,57900001.0
2007-02-12 03:04:00,1.95235,1.95247,1.95222,1.95246,63800000.0
2007-02-12 03:05:00,1.9525,1.95254,1.95229,1.95244,63999999.0
2007-02-12 03:06:00,1.95247,1.95253,1.95227,1.95227,83599999.0
2007-02-12 03:07:00,1.95243,1.95276,1.95243,1.95276,19900000.0
2007-02-12 03:08:00,1.95254,1.95262,1.95223,1.95234,105600001.0
2007-02-12 03:09:00,1.95241,1.95268,1.95241,1.95252,62000000.0
2007-02-12 03:10:00,1.95255,1.95267,1.95242,1.95266,41500000.0
2007-02-12 03:11:00,1.95275,1.95279,1.95245,1.95258,86900002.0
2007-02-12 03:12:00,1.95271,1.95274,1.95249,1.95256,92600001.0
2007-02-12 03:13:00,1.95264,1.9527,1.95246,1.95257,56200000.0
2007-02-12 03:14:00,1.95274,1.9528,1.95246,1.95263,130100000.0
2007-02-12 03:15:00,1.95278,1.95278,1.95228,1.95228,89099998.0
2007-02-12 03:16:00,1.95225,1.95269,1.95225,1.95242,60600000.0
2007-02-12 03:17:00,1.95247,1.95255,1.95229,1.95251,44800000.0
2007-02-12 03:18:00,1.95238,1.95241,1.95222,1.95238,90700000.0
2007-02-12 03:19:00,1.95231,1.95248,1.95231,1.95242,72099999.0
2007-02-12 03:20:00,1.95243,1.95243,1.95214,1.95225,26200000.0
2007-02-12 03:21:00,1.95235,1.9524,1.95213,1.9524,81699999.0
2007-02-12 03:22:00,1.95235,1.95248,1.95213,1.95248,40800000.0
2007-02-12 03:23:00,1.95243,1.95249,1.95225,1.95243,35800000.0
2007-02-12 03:24:00,1.95237,1.95253,1.9523,1.95238,95500000.0
2007-02-12 03:25:00,1.95237,1.95252,1.95226,1.95243,74300000.0
2007-02-12 03:26:00,1.9525,1.95254,1.95232,1.95232,132700000.0
2007-02-12 03:27:00,1.95228,1.95249,1.95228,1.95242,66799999.0
2007-02-12 03:28:00,1.95242,1.95248,1.95213,1.95218,82900001.0
2007-02-12 03:29:00,1.95198,1.95229,1.95195,1.95216,63800000.0
2007-02-12 03:30:00,1.95195,1.95203,1.9517,1.9517,67600001.0
2007-02-12 03:31:00,1.95204,1.95204,1.95126,1.95138,56800000.0
2007-02-12 03:32:00,1.95152,1.9517,1.95127,1.95142,53200000.0
2007-02-12 03:33:00,1.95145,1.9516,1.95116,1.95144,99399999.0
2007-02-12 03:34:00,1.95147,1.95149,1.95108,1.95115,82900000.0
2007-02-12 03:35:00,1.95108,1.95157,1.95108,1.95157,61100000.0
2007-02-12 03:36:00,1.95142,1.95151,1.95121,1.95151,71700000.0
2007-02-12 03:37:00,1.95151,1.95172,1.95144,1.95162,143499998.0
2007-02-12 03:38:00,1.95158,1.95158,1.95139,1.95143,74100001.0
2007-02-12 03:39:00,1.95166,1.952,1.95166,1.95183,121400000.0
2007-02-12 03:40:00,1.95197,1.95198,1.95141,1.95179,60000000.0
2007-02-12 03:41:00,1.95189,1.952,1.95156,1.95164,81899999.0
2007-02-12 03:42:00,1.95161,1.95189,1.95161,1.95165,72199999.0
2007-02-12 03:43:00,1.95175,1.95196,1.95165,1.95173,108600001.0
2007-02-12 03:44:00,1.95175,1.95208,1.95165,1.95193,85000000.0
2007-02-12 03:45:00,1.95202,1.95203,1.9518,1.95203,121599998.0
2007-02-12 03:46:00,1.95193,1.9522,1.95174,1.95205,56799999.0
2007-02-12 03:47:00,1.95201,1.95201,1.95179,1.95192,41700000.0
2007-02-12 03:48:00,1.95194,1.95203,1.95185,1.95203,45900000.0
2007-02-12 03:49:00,1.95197,1.95197,1.95172,1.95172,53200000.0
2007-02-12 03:50:00,1.95174,1.95175,1.95131,1.95132,31400000.0
2007-02-12 03:51:00,1.95124,1.95148,1.95102,1.95102,54300000.0
2007-02-12 03:52:00,1.95097,1.95143,1.95097,1.9512,77100001.0
2007-02-12 03:53:00,1.95103,1.95128,1.9509,1.9509,84299999.0
2007-02-12 03:54:00,1.95091,1.95123,1.95091,1.95111,67800000.0
2007-02-12 03:55:00,1.95108,1.95135,1.95091,1.95135,69400000.0
2007-02-12 03:56:00,1.95142,1.95142,1.95109,1.95124,63200000.0
2007-02-12 03:57:00,1.95116,1.95145,1.95116,1.95129,122700000.0
2007-02-12 03:58:00,1.95149,1.95204,1.95149,1.95204,75599999.0
2007-02-12 03:59:00,1.9517,1.95267,1.95165,1.95261,52100000.0
2007-02-12 04:00:00,1.95255,1.95256,1.95218,1.95231,53900001.0
2007-02-12 04:01:00,1.95237,1.95245,1.95203,1.95209,109299999.0
2007-02-12 04:02:00,1.9521,1.95243,1.95202,1.95238,92900001.0
2007-02-12 04:03:00,1.95235,1.95244,1.95218,1.95221,60600000.0
2007-02-12 04:04:00,1.95231,1.95254,1.95225,1.95239,46400000.0
2007-02-12 04:05:00,1.95233,1.95258,1.95222,1.95255,51200000.0
2007-02-12 04:06:00,1.95249,1.95259,1.95236,1.95244,32000000.0
2007-02-12 04:07:00,1.95252,1.95258,1.95219,1.9522,94000000.0
2007-02-12 04:08:00,1.95235,1.95252,1.95215,1.95247,57700000.0
2007-02-12 04:09:00,1.95233,1.95234,1.95211,1.95226,43100000.0
2007-02-12 04:10:00,1.95229,1.95234,1.95203,1.95216,107000000.0
2007-02-12 04:11:00,1.9521,1.95222,1.95198,1.95218,90400000.0
2007-02-12 04:12:00,1.9521,1.9522,1.95196,1.95196,74399999.0
2007-02-12 04:13:00,1.952,1.95206,1.95171,1.95171,86500000.0
2007-02-12 04:14:00,1.9517,1.9519,1.95156,1.95165,64200000.0
2007-02-12 04:15:00,1.95179,1.95185,1.9516,1.9516,105899999.0
2007-02-12 04:16:00,1.95183,1.95201,1.95174,1.95174,85199998.0
2007-02-12 04:17:00,1.95163,1.95187,1.95163,1.95183,60900000.0
2007-02-12 04:18:00,1.95165,1.95182,1.95153,1.95173,87600000.0
2007-02-12 04:19:00,1.9519,1.9519,1.95162,1.95174,63500001.0
2007-02-12 04:20:00,1.95177,1.95189,1.95151,1.9517,67200000.0
2007-02-12 04:21:00,1.95173,1.95177,1.95157,1.95164,77400001.0
2007-02-12 04:22:00,1.95143,1.95176,1.95143,1.9517,55099999.0
2007-02-12 04:23:00,1.95155,1.95162,1.9514,1.95144,91700003.0
2007-02-12 04:24:00,1.95147,1.95189,1.95141,1.95183,61600000.0
2007-02-12 04:25:00,1.95151,1.9518,1.95151,1.95175,110900000.0
2007-02-12 04:26:00,1.95202,1.95202,1.95184,1.9519,52500000.0
2007-02-12 04:27:00,1.95207,1.95207,1.9518,1.95184,47100000.0
2007-02-12 04:28:00,1.95183,1.9519,1.95161,1.9519,77100000.0
2007-02-12 04:29:00,1.9519,1.95197,1.95185,1.95187,53300000.0
2007-02-12 04:30:00,1.95189,1.95203,1.95166,1.95169,51400000.0
2007-02-12 04:31:00,1.95187,1.95194,1.95154,1.95157,63099998.0
2007-02-12 04:32:00,1.9515,1.95174,1.95139,1.95151,82999999.0
2007-02-12 04:33:00,1.95177,1.95177,1.95144,1.95157,87099998.0
2007-02-12 04:34:00,1.9515,1.95172,1.95139,1.95165,69100000.0
2007-02-12 04:35:00,1.95145,1.95164,1.95138,1.95164,52600001.0
2007-02-12 04:36:00,1.95157,1.95157,1.95136,1.9515,88000002.0
2007-02-12 04:37:00,1.95153,1.95161,1.95133,1.95157,69300000.0
2007-02-12 04:38:00,1.95157,1.95164,1.95131,1.95143,122300000.0
2007-02-12 04:39:00,1.95155,1.95167,1.95139,1.95152,79699999.0
2007-02-12 04:40:00,1.95161,1.95161,1.95119,1.95119,68700000.0
2007-02-12 04:41:00,1.95118,1.95158,1.95118,1.95148,45300000.0
2007-02-12 04:42:00,1.95147,1.95155,1.9513,1.95155,86599999.0
2007-02-12 04:43:00,1.95151,1.95159,1.95132,1.95143,90600001.0
2007-02-12 04:44:00,1.95146,1.95158,1.95146,1.95147,42900000.0
2007-02-12 04:45:00,1.95143,1.95153,1.95133,1.95139,147300003.0
2007-02-12 04:46:00,1.95145,1.95161,1.95145,1.95154,45899999.0
2007-02-12 04:47:00,1.95145,1.95166,1.95145,1.95154,62300000.0
2007-02-12 04:48:00,1.9516,1.9516,1.95127,1.95127,72000001.0
2007-02-12 04:49:00,1.95137,1.95147,1.95133,1.95144,41600001.0
2007-02-12 04:50:00,1.95155,1.95165,1.95127,1.95138,51000000.0
2007-02-12 04:51:00,1.9514,1.95171,1.95134,1.95171,56100000.0
2007-02-12 04:52:00,1.95178,1.95178,1.95135,1.95154,114899996.0
2007-02-12 04:53:00,1.9516,1.95166,1.9515,1.95158,68469999.0
2007-02-12 04:54:00,1.9517,1.95173,1.95121,1.95121,39100000.0
2007-02-12 04:55:00,1.95139,1.95139,1.95113,1.95131,48099999.0
2007-02-12 04:56:00,1.9514,1.9515,1.9511,1.9512,44100000.0
2007-02-12 04:57:00,1.95142,1.95156,1.95137,1.95149,45799999.0
2007-02-12 04:58:00,1.9514,1.95153,1.95131,1.95146,91099997.0
2007-02-12 04:59:00,1.95137,1.95146,1.95129,1.95139,89500000.0
2007-02-12 05:00:00,1.95152,1.95157,1.95122,1.95128,94600000.0
2007-02-12 05:01:00,1.95153,1.9516,1.95136,1.95149,73199998.0
2007-02-12 05:02:00,1.95149,1.95162,1.95144,1.95144,87199999.0
2007-02-12 05:03:00,1.95165,1.95171,1.95143,1.95147,52400000.0
2007-02-12 05:04:00,1.95133,1.95171,1.95118,1.95159,109800000.0
2007-02-12 05:05:00,1.9516,1.9516,1.9514,1.95145,30900000.0
2007-02-12 05:06:00,1.95165,1.95165,1.95127,1.95138,50000000.0
2007-02-12 05:07:00,1.95167,1.95167,1.9513,1.95141,79500000.0
2007-02-12 05:08:00,1.95147,1.95164,1.9513,1.9513,55099999.0
2007-02-12 05:09:00,1.95138,1.95163,1.95138,1.95152,73599999.0
2007-02-12 05:10:00,1.95167,1.9517,1.95122,1.95122,27600000.0
2007-02-12 05:11:00,1.95126,1.95167,1.95126,1.95162,72899999.0
2007-02-12 05:12:00,1.95165,1.95177,1.95144,1.95154,105500003.0
2007-02-12 05:13:00,1.95167,1.95173,1.95147,1.95173,65900000.0
2007-02-12 05:14:00,1.95158,1.95193,1.95156,1.95188,78000000.0
2007-02-12 05:15:00,1.95186,1.95206,1.95175,1.95188,63170001.0
2007-02-12 05:16:00,1.95178,1.95199,1.95171,1.95174,77600000.0
2007-02-12 05:17:00,1.95195,1.95208,1.9518,1.95188,111800001.0
2007-02-12 05:18:00,1.95181,1.95197,1.95175,1.95191,91499999.0
2007-02-12 05:19:00,1.95187,1.95207,1.95187,1.95195,85999998.0
2007-02-12 05:20:00,1.95179,1.95198,1.95176,1.95178,92300000.0
2007-02-12 05:21:00,1.9518,1.95197,1.95174,1.95175,111700001.0
2007-02-12 05:22:00,1.95207,1.95211,1.95183,1.95183,68700000.0
2007-02-12 05:23:00,1.95194,1.95226,1.95194,1.95204,41100000.0
2007-02-12 05:24:00,1.95215,1.95225,1.9521,1.9521,40000000.0
2007-02-12 05:25:00,1.9522,1.95231,1.952,1.95225,66600000.0
2007-02-12 05:26:00,1.95213,1.95225,1.95204,1.95223,94599998.0
2007-02-12 05:27:00,1.95215,1.95224,1.95198,1.9522,75199999.0
2007-02-12 05:28:00,1.9521,1.95227,1.95187,1.9522,45900000.0
2007-02-12 05:29:00,1.95213,1.95231,1.95203,1.95222,87300000.0
2007-02-12 05:30:00,1.95225,1.95233,1.95209,1.95228,134400002.0
2007-02-12 05:31:00,1.9523,1.95238,1.95218,1.95222,110900000.0
2007-02-12 05:32:00,1.95221,1.95232,1.95207,1.95229,39700000.0
2007-02-12 05:33:00,1.95224,1.95224,1.95215,1.95215,35500000.0
2007-02-12 05:34:00,1.95217,1.9524,1.95205,1.95219,80300000.0
2007-02-12 05:35:00,1.95213,1.95243,1.95207,1.95243,22700000.0
2007-02-12 05:36:00,1.9524,1.95253,1.95226,1.95248,49400000.0
2007-02-12 05:37:00,1.9524,1.95262,1.95227,1.95254,79000001.0
2007-02-12 05:38:00,1.9525,1.9526,1.95238,1.9525,81900000.0
2007-02-12 05:39:00,1.95234,1.95262,1.95234,1.9525,84700000.0
2007-02-12 05:40:00,1.95241,1.95253,1.95228,1.95239,131000000.0
2007-02-12 05:41:00,1.95257,1.95271,1.95245,1.95249,66999999.0
2007-02-12 05:42:00,1.95261,1.95261,1.95232,1.95232,47300000.0
2007-02-12 05:43:00,1.9523,1.95272,1.95228,1.95264,83399999.0
2007-02-12 05:44:00,1.95251,1.95262,1.95235,1.95235,83700001.0
2007-02-12 05:45:00,1.9527,1.95276,1.95248,1.95262,116899998.0
2007-02-12 05:46:00,1.95259,1.95275,1.95243,1.95253,117700003.0
2007-02-12 05:47:00,1.95248,1.95269,1.95247,1.95269,55200000.0
2007-02-12 05:48:00,1.95278,1.95278,1.95239,1.95258,83699998.0
2007-02-12 05:49:00,1.95258,1.95272,1.95249,1.95263,50199999.0
2007-02-12 05:50:00,1.95261,1.95276,1.95244,1.95271,32300000.0
2007-02-12 05:51:00,1.95237,1.95262,1.95237,1.95252,53600000.0
2007-02-12 05:52:00,1.95265,1.95272,1.95242,1.95253,108300000.0
2007-02-12 05:53:00,1.95254,1.95268,1.95253,1.95263,38100000.0
2007-02-12 05:54:00,1.9526,1.95282,1.95254,1.95278,55100000.0
2007-02-12 05:55:00,1.95275,1.95285,1.95257,1.95257,37699999.0
2007-02-12 05:56:00,1.95262,1.9527,1.95252,1.95267,74300000.0
2007-02-12 05:57:00,1.95265,1.9527,1.95252,1.95267,83000001.0
2007-02-12 05:58:00,1.9527,1.9527,1.9524,1.95252,125900000.0
2007-02-12 05:59:00,1.95256,1.95278,1.95254,1.95272,135299997.0
2007-02-12 06:00:00,1.95265,1.95282,1.95249,1.95263,113299998.0
2007-02-12 06:01:00,1.95264,1.95282,1.95264,1.95279,39099999.0
2007-02-12 06:02:00,1.9527,1.95287,1.95259,1.9527,78200000.0
2007-02-12 06:03:00,1.95265,1.95265,1.95245,1.95261,50500000.0
2007-02-12 06:04:00,1.95251,1.95269,1.95246,1.95246,92300000.0
2007-02-12 06:05:00,1.95238,1.95278,1.95234,1.95265,76100001.0
2007-02-12 06:06:00,1.95245,1.95274,1.95237,1.95264,126900001.0
2007-02-12 06:07:00,1.95248,1.9528,1.95247,1.95266,61700001.0
2007-02-12 06:08:00,1.95264,1.95269,1.9525,1.95255,95900000.0
2007-02-12 06:09:00,1.95254,1.95279,1.95254,1.95278,83800000.0
2007-02-12 06:10:00,1.95275,1.95284,1.95237,1.95244,89900001.0
2007-02-12 06:11:00,1.9525,1.95267,1.9525,1.95267,86200001.0
2007-02-12 06:12:00,1.95272,1.95272,1.95263,1.95268,26300000.0
2007-02-12 06:13:00,1.95274,1.95279,1.95267,1.95277,82999999.0
2007-02-12 06:14:00,1.95274,1.95285,1.95265,1.95268,36700000.0
2007-02-12 06:15:00,1.9528,1.9528,1.95243,1.95255,70300000.0
2007-02-12 06:16:00,1.95258,1.95316,1.95258,1.95287,187300000.0
2007-02-12 06:17:00,1.95297,1.95297,1.95283,1.95283,55100000.0
2007-02-12 06:18:00,1.95295,1.95299,1.95257,1.95265,56899999.0
2007-02-12 06:19:00,1.95271,1.95295,1.95269,1.95281,26700000.0
2007-02-12 06:20:00,1.95284,1.95294,1.95275,1.95294,75100000.0
2007-02-12 06:21:00,1.95295,1.95307,1.9529,1.953,100300002.0
2007-02-12 06:22:00,1.9529,1.95304,1.95269,1.95296,77200001.0
2007-02-12 06:23:00,1.953,1.953,1.95265,1.95279,63600000.0
2007-02-12 06:24:00,1.95285,1.95289,1.95253,1.9526,103299999.0
2007-02-12 06:25:00,1.95283,1.95294,1.95264,1.95283,85400002.0
2007-02-12 06:26:00,1.95268,1.95286,1.95245,1.95286,39000000.0
2007-02-12 06:27:00,1.95283,1.95291,1.95271,1.95291,17500000.0
2007-02-12 06:28:00,1.95278,1.95286,1.95264,1.95264,102399999.0
2007-02-12 06:29:00,1.95285,1.95296,1.95252,1.95266,107000001.0
2007-02-12 06:30:00,1.95287,1.95287,1.9525,1.9527,45400000.0
2007-02-12 06:31:00,1.95276,1.95317,1.95276,1.95317,31200000.0
2007-02-12 06:32:00,1.95312,1.95312,1.95284,1.95289,93900000.0
2007-02-12 06:33:00,1.95295,1.95302,1.95284,1.95287,88799999.0
2007-02-12 06:34:00,1.953,1.95314,1.95272,1.95289,68700000.0
2007-02-12 06:35:00,1.95298,1.95315,1.95285,1.95305,44300000.0
2007-02-12 06:36:00,1.95278,1.95305,1.95262,1.95297,93900001.0
2007-02-12 06:37:00,1.95271,1.95307,1.95262,1.95292,61800000.0
2007-02-12 06:38:00,1.95282,1.95295,1.95265,1.9529,75800000.0
2007-02-12 06:39:00,1.95275,1.95286,1.95255,1.95262,89500001.0
2007-02-12 06:40:00,1.95255,1.95288,1.95251,1.95268,73900001.0
2007-02-12 06:41:00,1.95263,1.95286,1.95254,1.95286,31850000.0
2007-02-12 06:42:00,1.9527,1.9527,1.95245,1.95269,54700000.0
2007-02-12 06:43:00,1.95234,1.95263,1.9523,1.95233,58600001.0
2007-02-12 06:44:00,1.95233,1.95263,1.95221,1.95261,102500001.0
2007-02-12 06:45:00,1.95247,1.95253,1.95231,1.95245,125700000.0
2007-02-12 06:46:00,1.95257,1.95257,1.95222,1.9523,90200001.0
2007-02-12 06:47:00,1.95228,1.95265,1.95226,1.95244,50370000.0
2007-02-12 06:48:00,1.95252,1.9526,1.95217,1.95257,102300001.0
2007-02-12 06:49:00,1.95253,1.95263,1.95244,1.95255,76199999.0
2007-02-12 06:50:00,1.95272,1.95272,1.9523,1.95267,104699999.0
2007-02-12 06:51:00,1.95262,1.95262,1.95247,1.9525,43500000.0
2007-02-12 06:52:00,1.9526,1.95264,1.95229,1.95261,71400001.0
2007-02-12 06:53:00,1.95267,1.95269,1.95237,1.95237,43200000.0
2007-02-12 06:54:00,1.95245,1.95263,1.95245,1.95263,34600000.0
2007-02-12 06:55:00,1.95262,1.95262,1.95225,1.95225,48200000.0
2007-02-12 06:56:00,1.95232,1.95245,1.95227,1.95227,50400000.0
2007-02-12 06:57:00,1.95237,1.95254,1.95225,1.95225,63600000.0
2007-02-12 06:58:00,1.95244,1.95249,1.95222,1.95223,93700000.0
2007-02-12 06:59:00,1.95258,1.95258,1.95218,1.95228,122399999.0
2007-02-12 07:00:00,1.9524,1.95245,1.95212,1.95225,79099999.0
2007-02-12 07:01:00,1.95222,1.95234,1.95217,1.95219,50899999.0
2007-02-12 07:02:00,1.95243,1.95245,1.95222,1.95224,31800000.0
2007-02-12 07:03:00,1.95224,1.95245,1.95223,1.95223,70700001.0
2007-02-12 07:04:00,1.95237,1.95249,1.95221,1.95225,88000000.0
2007-02-12 07:05:00,1.95223,1.95251,1.95223,1.95242,76800001.0
2007-02-12 07:06:00,1.9525,1.95252,1.95227,1.95237,97299998.0
2007-02-12 07:07:00,1.9524,1.95249,1.95223,1.95223,101300001.0
2007-02-12 07:08:00,1.9525,1.95254,1.95206,1.95219,44800000.0
2007-02-12 07:09:00,1.9522,1.95227,1.95202,1.95202,94599999.0
2007-02-12 07:10:00,1.9521,1.95232,1.95201,1.95218,78600000.0
2007-02-12 07:11:00,1.95229,1.95229,1.952,1.95214,57800001.0
2007-02-12 07:12:00,1.95224,1.95224,1.95177,1.9521,55000001.0
2007-02-12 07:13:00,1.95212,1.95215,1.95192,1.95192,70800001.0
2007-02-12 07:14:00,1.95193,1.95209,1.95188,1.95207,108399998.0
2007-02-12 07:15:00,1.9521,1.95211,1.95187,1.95211,79400000.0
2007-02-12 07:16:00,1.95188,1.95224,1.95182,1.95205,64200001.0
2007-02-12 07:17:00,1.95193,1.95236,1.95187,1.95236,65800000.0
2007-02-12 07:18:00,1.95219,1.95236,1.95198,1.9522,66800000.0
2007-02-12 07:19:00,1.95218,1.95238,1.95216,1.95223,36170000.0
2007-02-12 07:20:00,1.95215,1.95236,1.95203,1.95212,57600000.0
2007-02-12 07:21:00,1.95215,1.95245,1.95211,1.95228,52400001.0
2007-02-12 07:22:00,1.95233,1.95263,1.9523,1.95262,75900000.0
2007-02-12 07:23:00,1.95257,1.9527,1.95235,1.95253,86700001.0
2007-02-12 07:24:00,1.95257,1.9527,1.95237,1.95264,89600000.0
2007-02-12 07:25:00,1.95263,1.95272,1.95252,1.95264,49199999.0
2007-02-12 07:26:00,1.95265,1.95274,1.95243,1.95261,87200000.0
2007-02-12 07:27:00,1.95262,1.9528,1.95245,1.95247,74699999.0
2007-02-12 07:28:00,1.95241,1.95276,1.95234,1.95272,99870000.0
2007-02-12 07:29:00,1.95268,1.95283,1.95268,1.95272,49700000.0
2007-02-12 07:30:00,1.95285,1.95295,1.95265,1.95281,50500000.0
2007-02-12 07:31:00,1.95278,1.95301,1.95264,1.95288,71699999.0
2007-02-12 07:32:00,1.95273,1.95313,1.9527,1.95311,68300001.0
2007-02-12 07:33:00,1.9532,1.95324,1.95286,1.95294,69700000.0
2007-02-12 07:34:00,1.95297,1.95305,1.95284,1.95289,77200000.0
2007-02-12 07:35:00,1.95305,1.95318,1.95284,1.95299,96300001.0
2007-02-12 07:36:00,1.95309,1.95315,1.9529,1.95307,82400001.0
2007-02-12 07:37:00,1.9531,1.95318,1.95291,1.95312,97400000.0
2007-02-12 07:38:00,1.95312,1.95312,1.95285,1.95289,68300000.0
2007-02-12 07:39:00,1.95286,1.95315,1.95285,1.95315,76900000.0
2007-02-12 07:40:00,1.95307,1.95319,1.95287,1.95297,91400000.0
2007-02-12 07:41:00,1.95293,1.95304,1.95274,1.95292,58999999.0
2007-02-12 07:42:00,1.95268,1.95295,1.95268,1.95281,54250001.0
2007-02-12 07:43:00,1.95291,1.95312,1.95278,1.95307,102499998.0
2007-02-12 07:44:00,1.95297,1.95305,1.9527,1.9527,69400000.0
2007-02-12 07:45:00,1.95295,1.95311,1.95284,1.95308,52700000.0
2007-02-12 07:46:00,1.95288,1.95314,1.95279,1.95312,75200000.0
2007-02-12 07:47:00,1.95313,1.95319,1.95295,1.95308,74700001.0
2007-02-12 07:48:00,1.95285,1.95339,1.95285,1.95317,98170000.0
2007-02-12 07:49:00,1.9532,1.95336,1.95304,1.95312,60699999.0
2007-02-12 07:50:00,1.95308,1.95343,1.95308,1.95329,66599999.0
2007-02-12 07:51:00,1.95318,1.95318,1.95295,1.95304,55800001.0
2007-02-12 07:52:00,1.95319,1.95325,1.95301,1.95311,103400000.0
2007-02-12 07:53:00,1.95316,1.95332,1.95304,1.95332,53100000.0
2007-02-12 07:54:00,1.95325,1.95357,1.9532,1.9533,144799999.0
2007-02-12 07:55:00,1.95335,1.95369,1.95335,1.95337,72900001.0
2007-02-12 07:56:00,1.95366,1.95372,1.95343,1.95343,66400000.0
2007-02-12 07:57:00,1.95375,1.95379,1.95346,1.95358,91800001.0
2007-02-12 07:58:00,1.95343,1.9538,1.95343,1.95356,125500000.0
2007-02-12 07:59:00,1.9536,1.95374,1.95335,1.95374,63100000.0
2007-02-12 08:00:00,1.9535,1.95395,1.95342,1.95395,107799998.0
2007-02-12 08:01:00,1.95378,1.95419,1.95355,1.95405,93800000.0
2007-02-12 08:02:00,1.95447,1.95482,1.9544,1.95476,70700001.0
2007-02-12 08:03:00,1.95478,1.95492,1.95461,1.95461,91399999.0
2007-02-12 08:04:00,1.95472,1.95478,1.95427,1.95448,94299999.0
2007-02-12 08:05:00,1.95445,1.95469,1.9542,1.95467,58799999.0
2007-02-12 08:06:00,1.95457,1.9547,1.95415,1.95453,123199998.0
2007-02-12 08:07:00,1.95443,1.95455,1.95434,1.9545,14400000.0
2007-02-12 08:08:00,1.95438,1.95476,1.95435,1.95464,69199999.0
2007-02-12 08:09:00,1.95438,1.95468,1.95432,1.95468,42700000.0
2007-02-12 08:10:00,1.95462,1.95477,1.95435,1.9547,58000000.0
2007-02-12 08:11:00,1.95475,1.95485,1.9546,1.95485,103300000.0
2007-02-12 08:12:00,1.9547,1.95483,1.95451,1.95483,109500000.0
2007-02-12 08:13:00,1.95484,1.95501,1.95469,1.95499,79199998.0
2007-02-12 08:14:00,1.95515,1.9558,1.95504,1.95577,59800000.0
2007-02-12 08:15:00,1.95577,1.9562,1.95577,1.9561,97700000.0
2007-02-12 08:16:00,1.95617,1.95638,1.9558,1.95637,45200000.0
2007-02-12 08:17:00,1.95652,1.95655,1.95602,1.9562,100700000.0
2007-02-12 08:18:00,1.95608,1.95631,1.95599,1.95613,65000001.0
2007-02-12 08:19:00,1.9562,1.95633,1.95554,1.95612,59500000.0
2007-02-12 08:20:00,1.95623,1.95632,1.956,1.95627,57699999.0
2007-02-12 08:21:00,1.95625,1.95626,1.95592,1.95603,100100000.0
2007-02-12 08:22:00,1.95605,1.95622,1.95587,1.95587,76399999.0
2007-02-12 08:23:00,1.95583,1.95603,1.95563,1.95568,59100000.0
2007-02-12 08:24:00,1.9556,1.95578,1.95539,1.95558,92099999.0
2007-02-12 08:25:00,1.95561,1.95568,1.95509,1.95514,41600000.0
2007-02-12 08:26:00,1.95539,1.95539,1.95483,1.95517,105800000.0
2007-02-12 08:27:00,1.95496,1.95525,1.9549,1.95495,55300000.0
2007-02-12 08:28:00,1.95505,1.9555,1.95505,1.95533,121100000.0
2007-02-12 08:29:00,1.95508,1.95543,1.95507,1.95536,126299999.0
2007-02-12 08:30:00,1.95522,1.95523,1.95479,1.95479,58200000.0
2007-02-12 08:31:00,1.95475,1.9549,1.95435,1.95444,70600001.0
2007-02-12 08:32:00,1.95455,1.95467,1.95439,1.95454,100000001.0
2007-02-12 08:33:00,1.95455,1.95458,1.95397,1.95408,161900001.0
2007-02-12 08:34:00,1.95393,1.95445,1.95392,1.95437,39200000.0
2007-02-12 08:35:00,1.95452,1.9546,1.95409,1.95409,24800000.0
2007-02-12 08:36:00,1.95413,1.95456,1.95407,1.95431,115499999.0
2007-02-12 08:37:00,1.95405,1.95447,1.95405,1.95436,101500000.0
2007-02-12 08:38:00,1.95428,1.95435,1.95414,1.95435,50400000.0
2007-02-12 08:39:00,1.95447,1.95447,1.95407,1.95407,114200000.0
2007-02-12 08:40:00,1.95411,1.95436,1.95406,1.95414,89500002.0
2007-02-12 08:41:00,1.95408,1.95424,1.95394,1.95412,126800000.0
2007-02-12 08:42:00,1.95417,1.95417,1.95361,1.95379,81700001.0
2007-02-12 08:43:00,1.95382,1.95382,1.95338,1.9535,95600000.0
2007-02-12 08:44:00,1.9538,1.9538,1.95335,1.95357,91600000.0
2007-02-12 08:45:00,1.95383,1.95392,1.95353,1.95382,92800001.0
2007-02-12 08:46:00,1.954,1.95415,1.95371,1.95401,69399998.0
2007-02-12 08:47:00,1.95415,1.95427,1.95405,1.95408,104900002.0
2007-02-12 08:48:00,1.95415,1.95419,1.95389,1.95407,75799998.0
2007-02-12 08:49:00,1.95415,1.95469,1.95415,1.95465,51200001.0
2007-02-12 08:50:00,1.95455,1.9551,1.95455,1.95505,77200002.0
2007-02-12 08:51:00,1.95498,1.95521,1.95483,1.95517,77999997.0
2007-02-12 08:52:00,1.95527,1.95527,1.95492,1.95518,95099999.0
2007-02-12 08:53:00,1.95532,1.95537,1.95508,1.95521,125700001.0
2007-02-12 08:54:00,1.95515,1.95532,1.95501,1.95525,70800000.0
2007-02-12 08:55:00,1.95515,1.95542,1.95506,1.95538,132199998.0
2007-02-12 08:56:00,1.9554,1.95541,1.95506,1.95506,92600000.0
2007-02-12 08:57:00,1.9552,1.95538,1.95509,1.95515,39700000.0
2007-02-12 08:58:00,1.95508,1.95543,1.95505,1.95515,85800002.0
2007-02-12 08:59:00,1.9553,1.95561,1.9553,1.95546,73600000.0
2007-02-12 09:00:00,1.9553,1.95545,1.9552,1.95532,52300001.0
2007-02-12 09:01:00,1.95537,1.95548,1.95498,1.95531,89400001.0
2007-02-12 09:02:00,1.95543,1.95553,1.95528,1.95546,99300000.0
2007-02-12 09:03:00,1.95538,1.95556,1.95522,1.95553,94700001.0
2007-02-12 09:04:00,1.95555,1.95564,1.95488,1.95488,116999999.0
2007-02-12 09:05:00,1.95523,1.95538,1.95516,1.95523,124599998.0
2007-02-12 09:06:00,1.95532,1.95537,1.95513,1.95534,54800000.0
2007-02-12 09:07:00,1.95527,1.95539,1.95513,1.95525,104000000.0
2007-02-12 09:08:00,1.95518,1.95541,1.95482,1.95482,126200001.0
2007-02-12 09:09:00,1.95513,1.95513,1.95482,1.95485,19900000.0
2007-02-12 09:10:00,1.95501,1.95542,1.95501,1.95514,23700000.0
2007-02-12 09:11:00,1.95515,1.95524,1.95485,1.95503,115299998.0
2007-02-12 09:12:00,1.95495,1.9552,1.95477,1.95511,77200000.0
2007-02-12 09:13:00,1.95497,1.95505,1.95467,1.95479,81900000.0
2007-02-12 09:14:00,1.95458,1.95468,1.95432,1.95432,88300000.0
2007-02-12 09:15:00,1.95415,1.95459,1.95415,1.9544,164299995.0
2007-02-12 09:16:00,1.95425,1.95443,1.95415,1.95415,61500000.0
2007-02-12 09:17:00,1.9542,1.95432,1.95396,1.95423,87099999.0
2007-02-12 09:18:00,1.95403,1.9543,1.95398,1.95423,45000000.0
2007-02-12 09:19:00,1.95412,1.9546,1.95406,1.95422,72900000.0
2007-02-12 09:20:00,1.95397,1.95433,1.95386,1.9543,59200000.0
2007-02-12 09:21:00,1.95425,1.95429,1.95376,1.95389,84700000.0
2007-02-12 09:22:00,1.95393,1.95409,1.95382,1.9539,78699999.0
2007-02-12 09:23:00,1.95406,1.95406,1.95379,1.95389,70900000.0
2007-02-12 09:24:00,1.95385,1.95403,1.95372,1.95379,59200001.0
2007-02-12 09:25:00,1.95376,1.95395,1.95376,1.95376,120300002.0
2007-02-12 09:26:00,1.95368,1.95399,1.95368,1.95378,59300000.0
2007-02-12 09:27:00,1.95372,1.95406,1.95371,1.9539,69799998.0
2007-02-12 09:28:00,1.95377,1.9539,1.95343,1.95343,42800000.0
2007-02-12 09:29:00,1.95367,1.95369,1.95349,1.95359,78800000.0
2007-02-12 09:30:00,1.95357,1.95376,1.9534,1.95358,71299998.0
2007-02-12 09:31:00,1.95363,1.95367,1.95347,1.95349,100800000.0
2007-02-12 09:32:00,1.95328,1.95359,1.95321,1.95343,47600000.0
2007-02-12 09:33:00,1.95333,1.95358,1.9533,1.95353,61200000.0
2007-02-12 09:34:00,1.9534,1.95356,1.95332,1.95342,96800000.0
2007-02-12 09:35:00,1.95355,1.95365,1.95338,1.9536,119199999.0
2007-02-12 09:36:00,1.95345,1.95363,1.95341,1.95358,53200000.0
2007-02-12 09:37:00,1.95338,1.95419,1.95338,1.95407,71800001.0
2007-02-12 09:38:00,1.95437,1.95442,1.95397,1.95402,96699999.0
2007-02-12 09:39:00,1.95392,1.95412,1.95374,1.95379,82700000.0
2007-02-12 09:40:00,1.95358,1.95383,1.95358,1.95379,105199996.0
2007-02-12 09:41:00,1.95377,1.95443,1.95377,1.95443,68300001.0
2007-02-12 09:42:00,1.95487,1.95488,1.95431,1.95454,47800000.0
2007-02-12 09:43:00,1.95467,1.95472,1.95443,1.95443,85200000.0
2007-02-12 09:44:00,1.95462,1.95469,1.95408,1.95431,82999999.0
2007-02-12 09:45:00,1.95449,1.95474,1.95437,1.95474,97000000.0
2007-02-12 09:46:00,1.95466,1.95478,1.95442,1.9545,47900000.0
2007-02-12 09:47:00,1.9542,1.95442,1.9541,1.9541,65500000.0
2007-02-12 09:48:00,1.95404,1.95408,1.95369,1.95369,69700000.0
2007-02-12 09:49:00,1.9539,1.9539,1.95327,1.95342,64500000.0
2007-02-12 09:50:00,1.95361,1.95367,1.95338,1.95351,39000000.0
2007-02-12 09:51:00,1.95337,1.95364,1.95325,1.9535,29000000.0
2007-02-12 09:52:00,1.95332,1.95342,1.95241,1.95241,50800001.0
2007-02-12 09:53:00,1.95254,1.9526,1.95225,1.95248,75500001.0
2007-02-12 09:54:00,1.95219,1.95235,1.95183,1.95207,48300002.0
2007-02-12 09:55:00,1.95195,1.952,1.95167,1.95198,90100000.0
2007-02-12 09:56:00,1.95182,1.95185,1.95155,1.9518,95400001.0
2007-02-12 09:57:00,1.95188,1.95197,1.9517,1.95197,79499998.0
2007-02-12 09:58:00,1.95218,1.95226,1.95168,1.95192,96600000.0
2007-02-12 09:59:00,1.9521,1.95221,1.952,1.95209,90099998.0
2007-02-12 10:00:00,1.95188,1.95241,1.95184,1.95241,100600000.0
2007-02-12 10:01:00,1.95223,1.95265,1.95216,1.95265,57400000.0
2007-02-12 10:02:00,1.95258,1.95259,1.95206,1.95208,72800000.0
2007-02-12 10:03:00,1.95243,1.95264,1.95232,1.95248,57800000.0
2007-02-12 10:04:00,1.9527,1.95283,1.95243,1.95254,65000000.0
2007-02-12 10:05:00,1.95285,1.95293,1.95233,1.95293,109299998.0
2007-02-12 10:06:00,1.9528,1.9528,1.95161,1.95161,68500000.0
2007-02-12 10:07:00,1.9517,1.95215,1.95164,1.95199,95700000.0
2007-02-12 10:08:00,1.95178,1.95213,1.95175,1.95194,61200000.0
2007-02-12 10:09:00,1.952,1.95208,1.95151,1.95155,89400001.0
2007-02-12 10:10:00,1.95167,1.95172,1.95055,1.95068,78600001.0
2007-02-12 10:11:00,1.9507,1.95116,1.9507,1.95107,50699999.0
2007-02-12 10:12:00,1.95105,1.95108,1.95047,1.95053,35300000.0
2007-02-12 10:13:00,1.95072,1.95084,1.95036,1.95058,131300001.0
2007-02-12 10:14:00,1.9502,1.95061,1.9502,1.95047,46000000.0
2007-02-12 10:15:00,1.95015,1.95041,1.94986,1.95033,55100000.0
2007-02-12 10:16:00,1.95,1.95047,1.9499,1.9502,37300000.0
2007-02-12 10:17:00,1.9502,1.95074,1.95015,1.95065,48300000.0
2007-02-12 10:18:00,1.95048,1.95081,1.95041,1.95052,93899998.0
2007-02-12 10:19:00,1.95053,1.95088,1.95039,1.95088,82200000.0
2007-02-12 10:20:00,1.9507,1.951,1.95065,1.95085,66300000.0
2007-02-12 10:21:00,1.95077,1.95084,1.95031,1.95052,125599999.0
2007-02-12 10:22:00,1.9504,1.95062,1.95015,1.95015,35600000.0
2007-02-12 10:23:00,1.9501,1.95046,1.95002,1.95007,66300000.0
2007-02-12 10:24:00,1.94993,1.95014,1.94976,1.9499,69300001.0
2007-02-12 10:25:00,1.94973,1.94979,1.9494,1.94967,65200000.0
2007-02-12 10:26:00,1.94952,1.94966,1.94936,1.94955,64899999.0
2007-02-12 10:27:00,1.94952,1.94963,1.94929,1.94941,94200001.0
2007-02-12 10:28:00,1.94948,1.95002,1.94945,1.94988,94000002.0
2007-02-12 10:29:00,1.94963,1.95011,1.94961,1.94985,90999999.0
2007-02-12 10:30:00,1.94985,1.95,1.94952,1.94952,44700000.0
2007-02-12 10:31:00,1.94967,1.94974,1.9493,1.9494,37199999.0
2007-02-12 10:32:00,1.94942,1.94958,1.94858,1.94858,100800000.0
2007-02-12 10:33:00,1.94887,1.94899,1.94861,1.9487,99799999.0
2007-02-12 10:34:00,1.9488,1.94904,1.94861,1.94891,96300000.0
2007-02-12 10:35:00,1.94888,1.94931,1.94881,1.94902,120200001.0
2007-02-12 10:36:00,1.94882,1.949,1.94866,1.94881,70900001.0
2007-02-12 10:37:00,1.94892,1.94908,1.94865,1.949,60099999.0
2007-02-12 10:38:00,1.94932,1.94955,1.94909,1.94955,50300001.0
2007-02-12 10:39:00,1.94947,1.94964,1.94921,1.94955,101599999.0
2007-02-12 10:40:00,1.94935,1.94949,1.94916,1.94943,88000002.0
2007-02-12 10:41:00,1.94923,1.94955,1.94919,1.94933,65300000.0
2007-02-12 10:42:00,1.94952,1.94955,1.9492,1.94935,42500000.0
2007-02-12 10:43:00,1.94947,1.94959,1.94911,1.94933,105000000.0
2007-02-12 10:44:00,1.94928,1.95011,1.94923,1.95011,76100000.0
2007-02-12 10:45:00,1.94989,1.95002,1.94966,1.94973,85799999.0
2007-02-12 10:46:00,1.94958,1.95,1.9494,1.94992,80600000.0
2007-02-12 10:47:00,1.9499,1.94999,1.94944,1.94957,91400000.0
2007-02-12 10:48:00,1.94961,1.94994,1.94936,1.94994,95700000.0
2007-02-12 10:49:00,1.94999,1.95009,1.9496,1.94983,101900000.0
2007-02-12 10:50:00,1.94978,1.94997,1.94964,1.9498,84500000.0
2007-02-12 10:51:00,1.94978,1.95003,1.94969,1.94986,82099999.0
2007-02-12 10:52:00,1.94992,1.95007,1.94972,1.94982,86999999.0
2007-02-12 10:53:00,1.95005,1.9504,1.9499,1.95027,98199999.0
2007-02-12 10:54:00,1.95042,1.95042,1.95006,1.95023,112899999.0
2007-02-12 10:55:00,1.95038,1.95063,1.95015,1.9503,53500000.0
2007-02-12 10:56:00,1.95055,1.95076,1.95038,1.95039,141500002.0
2007-02-12 10:57:00,1.95035,1.95049,1.9502,1.95045,79100001.0
2007-02-12 10:58:00,1.95035,1.9506,1.95022,1.95032,116299999.0
2007-02-12 10:59:00,1.95025,1.95057,1.95021,1.95043,118500000.0
2007-02-12 11:00:00,1.9503,1.95046,1.9499,1.9499,87700000.0
2007-02-12 11:01:00,1.94997,1.95043,1.94997,1.95018,76399998.0
2007-02-12 11:02:00,1.95015,1.95035,1.9501,1.95028,79299999.0
2007-02-12 11:03:00,1.95002,1.95024,1.95001,1.95014,44400000.0
2007-02-12 11:04:00,1.95027,1.95034,1.94984,1.94984,73999999.0
2007-02-12 11:05:00,1.94995,1.95015,1.94974,1.94974,57500000.0
2007-02-12 11:06:00,1.94983,1.95007,1.94967,1.9499,75999999.0
2007-02-12 11:07:00,1.94975,1.95008,1.94948,1.95005,65299998.0
2007-02-12 11:08:00,1.95007,1.95007,1.94979,1.94989,72800000.0
2007-02-12 11:09:00,1.94988,1.95016,1.94985,1.94994,94600000.0
2007-02-12 11:10:00,1.94977,1.95006,1.94964,1.94968,102099999.0
2007-02-12 11:11:00,1.94963,1.94981,1.94942,1.94981,49300000.0
2007-02-12 11:12:00,1.94967,1.94981,1.94951,1.94968,52200000.0
2007-02-12 11:13:00,1.94955,1.94989,1.94951,1.94982,100000000.0
2007-02-12 11:14:00,1.94973,1.94979,1.94933,1.94957,118300002.0
2007-02-12 11:15:00,1.9497,1.94979,1.94935,1.94967,49100000.0
2007-02-12 11:16:00,1.94982,1.9499,1.94964,1.94977,83000001.0
2007-02-12 11:17:00,1.94978,1.94993,1.94954,1.94964,75000001.0
2007-02-12 11:18:00,1.9498,1.94988,1.94921,1.94936,59500000.0
2007-02-12 11:19:00,1.94945,1.94965,1.9493,1.94945,49499999.0
2007-02-12 11:20:00,1.94948,1.94954,1.94934,1.94938,84300002.0
2007-02-12 11:21:00,1.9495,1.94951,1.94869,1.94885,57799999.0
2007-02-12 11:22:00,1.94851,1.94879,1.94833,1.94866,57200001.0
2007-02-12 11:23:00,1.94848,1.94888,1.94835,1.94862,166399998.0
2007-02-12 11:24:00,1.94848,1.94888,1.94835,1.94888,93000000.0
2007-02-12 11:25:00,1.94878,1.94895,1.94856,1.94872,39100000.0
2007-02-12 11:26:00,1.94851,1.94882,1.94839,1.94847,31800000.0
2007-02-12 11:27:00,1.94862,1.94878,1.9484,1.94844,101400000.0
2007-02-12 11:28:00,1.94855,1.94873,1.94839,1.94851,35299999.0
2007-02-12 11:29:00,1.94867,1.94879,1.94828,1.9487,98700001.0
2007-02-12 11:30:00,1.94877,1.94884,1.94722,1.94744,119600001.0
2007-02-12 11:31:00,1.94715,1.94736,1.9468,1.94694,142999996.0
2007-02-12 11:32:00,1.94659,1.94688,1.94633,1.94684,65500001.0
2007-02-12 11:33:00,1.94675,1.94675,1.94624,1.94669,88300000.0
2007-02-12 11:34:00,1.94673,1.94693,1.94664,1.94687,79100000.0
2007-02-12 11:35:00,1.9468,1.94721,1.94671,1.94697,94899999.0
2007-02-12 11:36:00,1.94708,1.94754,1.94698,1.94742,33100000.0
2007-02-12 11:37:00,1.94728,1.94741,1.94715,1.94726,119700000.0
2007-02-12 11:38:00,1.94737,1.94749,1.94718,1.94744,36300000.0
2007-02-12 11:39:00,1.94745,1.94756,1.94728,1.94729,116399999.0
2007-02-12 11:40:00,1.94718,1.94754,1.94718,1.94744,94199998.0
2007-02-12 11:41:00,1.94745,1.94755,1.94735,1.94742,47200000.0
2007-02-12 11:42:00,1.94736,1.94761,1.94716,1.94716,146399998.0
2007-02-12 11:43:00,1.94685,1.94757,1.94685,1.94744,54900000.0
2007-02-12 11:44:00,1.94772,1.94772,1.94736,1.94749,47400000.0
2007-02-12 11:45:00,1.9476,1.9476,1.94721,1.94725,33500000.0
2007-02-12 11:46:00,1.94732,1.94735,1.94694,1.947,81199999.0
2007-02-12 11:47:00,1.94683,1.94708,1.94652,1.94664,129799997.0
2007-02-12 11:48:00,1.94665,1.94669,1.94627,1.9466,78900001.0
2007-02-12 11:49:00,1.94635,1.94666,1.94621,1.94657,59000000.0
2007-02-12 11:50:00,1.94618,1.94645,1.94607,1.94629,42300000.0
2007-02-12 11:51:00,1.94657,1.9467,1.94627,1.94663,67500000.0
2007-02-12 11:52:00,1.94648,1.94687,1.94633,1.94687,73000001.0
2007-02-12 11:53:00,1.94682,1.94682,1.94644,1.94652,26600000.0
2007-02-12 11:54:00,1.94662,1.94679,1.94633,1.94659,59600001.0
2007-02-12 11:55:00,1.94658,1.94669,1.94652,1.9466,107699999.0
2007-02-12 11:56:00,1.94633,1.94662,1.9463,1.94655,90400001.0
2007-02-12 11:57:00,1.9465,1.94666,1.94631,1.9466,93800001.0
2007-02-12 11:58:00,1.94655,1.94655,1.94608,1.94635,108100000.0
2007-02-12 11:59:00,1.94598,1.94632,1.94586,1.94599,86900002.0
2007-02-12 12:00:00,1.94612,1.94619,1.94575,1.9459,91699999.0
2007-02-12 12:01:00,1.94551,1.94573,1.94532,1.94542,58600000.0
2007-02-12 12:02:00,1.94542,1.9459,1.94538,1.9459,71700000.0
2007-02-12 12:03:00,1.94578,1.94639,1.94567,1.94629,73300000.0
2007-02-12 12:04:00,1.94611,1.94657,1.94605,1.94645,126100001.0
2007-02-12 12:05:00,1.9466,1.94669,1.94609,1.94658,82799999.0
2007-02-12 12:06:00,1.94645,1.947,1.94645,1.94688,55299999.0
2007-02-12 12:07:00,1.94688,1.94722,1.94682,1.94703,63700000.0
2007-02-12 12:08:00,1.9468,1.94709,1.94672,1.94688,48900000.0
2007-02-12 12:09:00,1.94685,1.94703,1.94667,1.94703,48699999.0
2007-02-12 12:10:00,1.94693,1.94724,1.9469,1.94709,89299999.0
2007-02-12 12:11:00,1.94686,1.94705,1.94686,1.94696,93700001.0
2007-02-12 12:12:00,1.94686,1.94709,1.94676,1.94691,83400001.0
2007-02-12 12:13:00,1.9469,1.94711,1.9469,1.94707,40600000.0
2007-02-12 12:14:00,1.94663,1.9469,1.94629,1.94629,56800000.0
2007-02-12 12:15:00,1.94617,1.94629,1.94598,1.94606,55900000.0
2007-02-12 12:16:00,1.94585,1.94597,1.94546,1.94549,100500000.0
2007-02-12 12:17:00,1.94537,1.94537,1.94509,1.94521,32900000.0
2007-02-12 12:18:00,1.94477,1.94494,1.94431,1.94431,90299999.0
2007-02-12 12:19:00,1.94413,1.94432,1.94395,1.94405,79600000.0
2007-02-12 12:20:00,1.94435,1.94439,1.94356,1.94372,80700000.0
2007-02-12 12:21:00,1.94405,1.94419,1.94358,1.94415,89999999.0
2007-02-12 12:22:00,1.94435,1.94445,1.94395,1.94408,75000000.0
2007-02-12 12:23:00,1.94425,1.94461,1.94416,1.9445,116799997.0
2007-02-12 12:24:00,1.9443,1.94462,1.94417,1.94434,45600001.0
2007-02-12 12:25:00,1.9445,1.94461,1.94428,1.94454,45699999.0
2007-02-12 12:26:00,1.94477,1.9449,1.94444,1.94453,33000000.0
2007-02-12 12:27:00,1.9446,1.94516,1.94456,1.94482,50100001.0
2007-02-12 12:28:00,1.94476,1.94525,1.94465,1.94518,93700001.0
2007-02-12 12:29:00,1.94515,1.94538,1.945,1.94515,100299999.0
2007-02-12 12:30:00,1.94517,1.94526,1.94497,1.94509,157299999.0
2007-02-12 12:31:00,1.94514,1.9452,1.94499,1.94513,132700000.0
2007-02-12 12:32:00,1.94512,1.94517,1.94487,1.94495,60300001.0
2007-02-12 12:33:00,1.94525,1.94533,1.94496,1.94522,69300000.0
2007-02-12 12:34:00,1.94524,1.94546,1.94511,1.94514,96499999.0
2007-02-12 12:35:00,1.9453,1.94565,1.9452,1.94544,48900001.0
2007-02-12 12:36:00,1.94577,1.94577,1.9454,1.94545,68100000.0
2007-02-12 12:37:00,1.9456,1.94568,1.94487,1.94498,61300000.0
2007-02-12 12:38:00,1.94517,1.94536,1.94483,1.94488,74700000.0
2007-02-12 12:39:00,1.94484,1.94572,1.94484,1.9457,23900000.0
2007-02-12 12:40:00,1.94575,1.9459,1.94532,1.94563,47100000.0
2007-02-12 12:41:00,1.94581,1.94619,1.94581,1.94619,69199998.0
2007-02-12 12:42:00,1.94606,1.94662,1.94596,1.94656,60400000.0
2007-02-12 12:43:00,1.94637,1.94645,1.94603,1.94643,121600001.0
2007-02-12 12:44:00,1.94605,1.94641,1.94605,1.94623,54400000.0
2007-02-12 12:45:00,1.946,1.94615,1.94579,1.94601,101999999.0
2007-02-12 12:46:00,1.94588,1.9462,1.9458,1.9462,66699999.0
2007-02-12 12:47:00,1.94618,1.94618,1.9457,1.94585,64500001.0
2007-02-12 12:48:00,1.94569,1.94599,1.94549,1.94577,51400000.0
2007-02-12 12:49:00,1.94585,1.94585,1.94542,1.94559,72399999.0
2007-02-12 12:50:00,1.94587,1.94587,1.94522,1.94543,66600000.0
2007-02-12 12:51:00,1.94524,1.94553,1.94521,1.94543,62000001.0
2007-02-12 12:52:00,1.94555,1.9457,1.94534,1.94549,136400000.0
2007-02-12 12:53:00,1.94572,1.94577,1.94543,1.94549,88400001.0
2007-02-12 12:54:00,1.94548,1.94564,1.94542,1.94556,68100001.0
2007-02-12 12:55:00,1.94547,1.94557,1.94516,1.9453,53750000.0
2007-02-12 12:56:00,1.94545,1.94555,1.94514,1.94535,95500001.0
2007-02-12 12:57:00,1.94546,1.94568,1.94535,1.94568,50399999.0
2007-02-12 12:58:00,1.94567,1.94567,1.94523,1.94542,83200001.0
2007-02-12 12:59:00,1.94535,1.94576,1.94535,1.94555,98999998.0
2007-02-12 13:00:00,1.94548,1.94573,1.9454,1.94557,113800001.0
2007-02-12 13:01:00,1.94547,1.94553,1.94501,1.94502,62300002.0
2007-02-12 13:02:00,1.94495,1.94535,1.94491,1.94504,87200002.0
2007-02-12 13:03:00,1.94525,1.94528,1.94491,1.94513,63499998.0
2007-02-12 13:04:00,1.94533,1.94546,1.94513,1.94531,81600003.0
2007-02-12 13:05:00,1.94545,1.94555,1.94525,1.94529,79800000.0
2007-02-12 13:06:00,1.94542,1.94546,1.9451,1.94535,116100000.0
2007-02-12 13:07:00,1.94537,1.94549,1.94492,1.94492,81500000.0
2007-02-12 13:08:00,1.94519,1.94524,1.94484,1.94497,47399999.0
2007-02-12 13:09:00,1.94483,1.94511,1.9448,1.94508,98700000.0
2007-02-12 13:10:00,1.94507,1.94517,1.94493,1.94509,75900000.0
2007-02-12 13:11:00,1.94515,1.94524,1.94498,1.94505,158699996.0
2007-02-12 13:12:00,1.94505,1.94522,1.94483,1.94501,53700000.0
2007-02-12 13:13:00,1.94477,1.94516,1.94477,1.94509,53800000.0
2007-02-12 13:14:00,1.94485,1.94514,1.94481,1.94512,57000000.0
2007-02-12 13:15:00,1.94527,1.94527,1.9449,1.94509,71300000.0
2007-02-12 13:16:00,1.94495,1.94503,1.94476,1.9449,61200000.0
2007-02-12 13:17:00,1.94485,1.94499,1.94464,1.94489,61300001.0
2007-02-12 13:18:00,1.94507,1.94508,1.9443,1.9443,70900000.0
2007-02-12 13:19:00,1.94455,1.94514,1.94453,1.9451,77000000.0
2007-02-12 13:20:00,1.94518,1.94549,1.9451,1.94543,47599999.0
2007-02-12 13:21:00,1.94528,1.94537,1.94515,1.9453,55000000.0
2007-02-12 13:22:00,1.9451,1.94542,1.94506,1.94526,56100001.0
2007-02-12 13:23:00,1.9451,1.94529,1.94504,1.94516,82800001.0
2007-02-12 13:24:00,1.94501,1.94531,1.94496,1.94516,71199999.0
2007-02-12 13:25:00,1.94525,1.94535,1.94502,1.94513,48200000.0
2007-02-12 13:26:00,1.9452,1.94535,1.94499,1.94499,44500000.0
2007-02-12 13:27:00,1.94498,1.9454,1.94492,1.94522,87400000.0
2007-02-12 13:28:00,1.94522,1.94536,1.94505,1.94505,36850000.0
2007-02-12 13:29:00,1.94534,1.94544,1.94495,1.94509,125000002.0
2007-02-12 13:30:00,1.94492,1.94535,1.94492,1.94512,120999999.0
2007-02-12 13:31:00,1.9451,1.94523,1.94498,1.94508,62700000.0
2007-02-12 13:32:00,1.94497,1.94523,1.9449,1.94513,77100000.0
2007-02-12 13:33:00,1.94512,1.94513,1.94475,1.94488,104500000.0
2007-02-12 13:34:00,1.94486,1.94507,1.94472,1.94475,82469999.0
2007-02-12 13:35:00,1.94494,1.945,1.94475,1.9448,55100000.0
2007-02-12 13:36:00,1.94492,1.94502,1.94473,1.94502,83300001.0
2007-02-12 13:37:00,1.945,1.94525,1.94489,1.94525,46600000.0
2007-02-12 13:38:00,1.9451,1.94538,1.945,1.94513,115700000.0
2007-02-12 13:39:00,1.9449,1.94529,1.9448,1.94529,71200000.0
2007-02-12 13:40:00,1.94967,1.94967,1.94551,1.9457,68000000.0
2007-02-12 13:41:00,1.94587,1.94626,1.94587,1.94613,75700000.0
2007-02-12 13:42:00,1.94619,1.94662,1.94619,1.94662,47500000.0
2007-02-12 13:43:00,1.94667,1.94706,1.94667,1.94698,59600000.0
2007-02-12 13:44:00,1.94691,1.94702,1.94682,1.94682,80400000.0
2007-02-12 13:45:00,1.94675,1.94688,1.94675,1.94684,48099999.0
2007-02-12 13:46:00,1.94681,1.94683,1.94667,1.94667,28100000.0
2007-02-12 13:47:00,1.94652,1.94652,1.94611,1.94613,86400001.0
2007-02-12 13:48:00,1.94618,1.94635,1.94618,1.94627,137900000.0
2007-02-12 13:49:00,1.94632,1.94651,1.9463,1.94651,107900000.0
2007-02-12 13:50:00,1.9465,1.9465,1.94633,1.94634,82900001.0
2007-02-12 13:51:00,1.9463,1.94646,1.94628,1.9464,64500000.0
2007-02-12 13:52:00,1.94648,1.94668,1.94646,1.94666,51600002.0
2007-02-12 13:53:00,1.94663,1.94674,1.94663,1.94674,58300001.0
2007-02-12 13:54:00,1.94679,1.94706,1.94679,1.94706,25500000.0
2007-02-12 13:55:00,1.94702,1.94706,1.94691,1.94696,127500001.0
2007-02-12 13:56:00,1.94699,1.94699,1.94689,1.94697,52400001.0
2007-02-12 13:57:00,1.94693,1.94693,1.94662,1.94662,7700000.0
2007-02-12 13:58:00,1.94646,1.94655,1.94644,1.9465,56400000.0
2007-02-12 13:59:00,1.94655,1.94655,1.94643,1.94643,19900000.0
2007-02-12 14:00:00,1.94637,1.94651,1.94611,1.94651,74400000.0
2007-02-12 14:01:00,1.94661,1.94664,1.94651,1.94658,79800001.0
2007-02-12 14:02:00,1.94655,1.94666,1.9465,1.9466,87800001.0
2007-02-12 14:03:00,1.94656,1.94658,1.94641,1.94642,83600002.0
2007-02-12 14:04:00,1.94642,1.94645,1.94575,1.94575,96300000.0
2007-02-12 14:05:00,1.94582,1.94589,1.94572,1.94572,54500001.0
2007-02-12 14:06:00,1.94572,1.9462,1.94572,1.9462,18200000.0
2007-02-12 14:07:00,1.94631,1.94655,1.94631,1.94655,85850001.0
2007-02-12 14:08:00,1.94662,1.94665,1.94651,1.94665,78399999.0
2007-02-12 14:09:00,1.94661,1.94663,1.94654,1.94654,106199999.0
2007-02-12 14:10:00,1.9466,1.94663,1.94599,1.94599,25200000.0
2007-02-12 14:11:00,1.94566,1.94569,1.94552,1.94552,54100000.0
2007-02-12 14:12:00,1.94547,1.94562,1.94547,1.94552,39200000.0
2007-02-12 14:13:00,1.94548,1.94548,1.94493,1.94494,104099999.0
2007-02-12 14:14:00,1.94493,1.9451,1.94493,1.94503,32600000.0
2007-02-12 14:15:00,1.94512,1.94526,1.945,1.94518,45400000.0
2007-02-12 14:16:00,1.94542,1.94578,1.94519,1.94578,106399999.0
2007-02-12 14:17:00,1.9459,1.94593,1.94575,1.94593,33600000.0
2007-02-12 14:18:00,1.94594,1.94594,1.94577,1.94583,54599999.0
2007-02-12 14:19:00,1.9459,1.94598,1.9459,1.94595,26100000.0
2007-02-12 14:20:00,1.94584,1.94601,1.94584,1.94592,79899998.0
2007-02-12 14:21:00,1.9459,1.94598,1.94584,1.94598,79299999.0
2007-02-12 14:22:00,1.94597,1.94597,1.94586,1.94586,34500001.0
2007-02-12 14:23:00,1.9459,1.94595,1.9459,1.94595,41900001.0
2007-02-12 14:24:00,1.94585,1.94585,1.94564,1.94565,62799999.0
2007-02-12 14:25:00,1.94563,1.94573,1.94556,1.94573,49700000.0
2007-02-12 14:26:00,1.94584,1.94595,1.94576,1.9459,52599999.0
2007-02-12 14:27:00,1.9459,1.94609,1.94589,1.94609,55800000.0
2007-02-12 14:28:00,1.94615,1.94639,1.94615,1.94637,80800001.0
2007-02-12 14:29:00,1.94643,1.94643,1.94631,1.94637,72400000.0
2007-02-12 14:30:00,1.94652,1.94662,1.94642,1.94651,54100001.0
2007-02-12 14:31:00,1.94662,1.94681,1.94662,1.94681,69300000.0
2007-02-12 14:32:00,1.9471,1.94739,1.9471,1.94735,97600000.0
2007-02-12 14:33:00,1.94723,1.94742,1.94723,1.94726,28300000.0
2007-02-12 14:34:00,1.94711,1.94727,1.94707,1.94726,50900000.0
2007-02-12 14:35:00,1.94718,1.94722,1.94718,1.94718,29400000.0
2007-02-12 14:36:00,1.94721,1.94722,1.947,1.94703,92000001.0
2007-02-12 14:37:00,1.94705,1.94718,1.94699,1.947,101999999.0
2007-02-12 14:38:00,1.94699,1.94741,1.94699,1.94741,23900000.0
2007-02-12 14:39:00,1.9477,1.94774,1.94735,1.94738,71299999.0
2007-02-12 14:40:00,1.94734,1.94734,1.94715,1.94715,14900000.0
2007-02-12 14:41:00,1.94727,1.94728,1.94717,1.94723,78400001.0
2007-02-12 14:42:00,1.94723,1.94731,1.94723,1.94723,30400000.0
2007-02-12 14:43:00,1.94732,1.94732,1.94728,1.94731,25400000.0
2007-02-12 14:44:00,1.9473,1.9473,1.94712,1.94723,41100000.0
2007-02-12 14:45:00,1.94715,1.94725,1.94715,1.94722,60800000.0
2007-02-12 14:46:00,1.94718,1.94719,1.94715,1.94716,42400000.0
2007-02-12 14:47:00,1.94704,1.94711,1.94698,1.94698,125800004.0
2007-02-12 14:48:00,1.94695,1.94695,1.94688,1.94691,37500000.0
2007-02-12 14:49:00,1.94705,1.94713,1.94701,1.94713,46300000.0
2007-02-12 14:50:00,1.94717,1.94723,1.94711,1.94716,92299999.0
2007-02-12 14:51:00,1.94718,1.94723,1.94714,1.94719,75899999.0
2007-02-12 14:52:00,1.94716,1.94743,1.94716,1.94743,45500000.0
2007-02-12 14:53:00,1.94731,1.9474,1.94718,1.9474,56400000.0
2007-02-12 14:54:00,1.94733,1.94733,1.94725,1.9473,67100000.0
2007-02-12 14:55:00,1.94738,1.94783,1.94738,1.94783,62299999.0
2007-02-12 14:56:00,1.94788,1.94795,1.94767,1.94767,96299999.0
2007-02-12 14:57:00,1.94756,1.94759,1.94736,1.94736,95800000.0
2007-02-12 14:58:00,1.94742,1.94752,1.94742,1.94747,48100000.0
2007-02-12 14:59:00,1.94736,1.94748,1.94736,1.94741,50600001.0
2007-02-12 15:00:00,1.94744,1.94767,1.94744,1.94765,60900000.0
2007-02-12 15:01:00,1.9476,1.94774,1.9476,1.94763,75600001.0
2007-02-12 15:02:00,1.94765,1.94766,1.94752,1.94752,65099999.0
2007-02-12 15:03:00,1.94752,1.94755,1.94745,1.94755,28600000.0
2007-02-12 15:04:00,1.94747,1.94755,1.94733,1.94733,47199999.0
2007-02-12 15:05:00,1.94733,1.94735,1.94722,1.94722,24900000.0
2007-02-12 15:06:00,1.94702,1.94702,1.94678,1.94689,75699999.0
2007-02-12 15:07:00,1.94683,1.94683,1.94669,1.94677,63299998.0
2007-02-12 15:08:00,1.94675,1.9468,1.94649,1.94649,37800000.0
2007-02-12 15:09:00,1.94654,1.94671,1.94651,1.94671,108199999.0
2007-02-12 15:10:00,1.94662,1.94664,1.94639,1.9464,84500002.0
2007-02-12 15:11:00,1.94641,1.94647,1.94633,1.94633,74099998.0
2007-02-12 15:12:00,1.94638,1.94647,1.94631,1.94645,65900000.0
2007-02-12 15:13:00,1.9464,1.9464,1.94619,1.94626,35000000.0
2007-02-12 15:14:00,1.94625,1.94634,1.94625,1.9463,30600000.0
2007-02-12 15:15:00,1.94628,1.94654,1.94628,1.94654,67100000.0
2007-02-12 15:16:00,1.9465,1.94663,1.94646,1.94663,18800000.0
2007-02-12 15:17:00,1.94662,1.94668,1.94658,1.94658,34600000.0
2007-02-12 15:18:00,1.94656,1.94656,1.94638,1.94644,98599998.0
2007-02-12 15:19:00,1.94643,1.94661,1.94643,1.94645,84899998.0
2007-02-12 15:20:00,1.94648,1.94655,1.94644,1.94647,76499999.0
2007-02-12 15:21:00,1.9464,1.94647,1.94625,1.94629,63300000.0
2007-02-12 15:22:00,1.94625,1.94625,1.94602,1.94604,48200000.0
2007-02-12 15:23:00,1.94612,1.94618,1.94606,1.94618,86600000.0
2007-02-12 15:24:00,1.94627,1.94632,1.94619,1.9463,115899999.0
2007-02-12 15:25:00,1.94628,1.94628,1.94582,1.9459,145500000.0
2007-02-12 15:26:00,1.94581,1.94585,1.94568,1.94584,93799999.0
2007-02-12 15:27:00,1.94579,1.94586,1.9457,1.94585,64100000.0
2007-02-12 15:28:00,1.94569,1.94569,1.94545,1.94545,56300000.0
2007-02-12 15:29:00,1.94545,1.94545,1.94511,1.94512,70200000.0
2007-02-12 15:30:00,1.9451,1.94528,1.9451,1.94519,78900000.0
2007-02-12 15:31:00,1.94522,1.94522,1.94511,1.94522,51500000.0
2007-02-12 15:32:00,1.94516,1.94528,1.94503,1.94514,90999997.0
2007-02-12 15:33:00,1.94509,1.94509,1.94501,1.94501,16200000.0
2007-02-12 15:34:00,1.94489,1.94489,1.94429,1.94429,74699999.0
2007-02-12 15:35:00,1.94437,1.94448,1.94428,1.94448,34800000.0
2007-02-12 15:36:00,1.94454,1.94504,1.94454,1.94504,70000001.0
2007-02-12 15:37:00,1.94524,1.94565,1.94524,1.94565,48700000.0
2007-02-12 15:38:00,1.94562,1.94621,1.94561,1.94621,68600000.0
2007-02-12 15:39:00,1.9464,1.9467,1.9464,1.94664,70699999.0
2007-02-12 15:40:00,1.94653,1.94653,1.94624,1.94637,64400000.0
2007-02-12 15:41:00,1.94637,1.9467,1.94636,1.94665,78800000.0
2007-02-12 15:42:00,1.94672,1.94676,1.94653,1.94661,87300002.0
2007-02-12 15:43:00,1.94645,1.94653,1.94632,1.94652,43500000.0
2007-02-12 15:44:00,1.94635,1.94656,1.94635,1.94643,78800000.0
2007-02-12 15:45:00,1.94641,1.94652,1.94636,1.94652,40600000.0
2007-02-12 15:46:00,1.94657,1.94659,1.94632,1.94637,21900000.0
2007-02-12 15:47:00,1.94631,1.94655,1.94631,1.94655,40700000.0
2007-02-12 15:48:00,1.94657,1.94657,1.94632,1.94637,83000000.0
2007-02-12 15:49:00,1.94635,1.94643,1.94624,1.94631,53700000.0
2007-02-12 15:50:00,1.94628,1.94652,1.94628,1.94642,95799998.0
2007-02-12 15:51:00,1.94648,1.94648,1.94628,1.94641,33900000.0
2007-02-12 15:52:00,1.94638,1.94641,1.94615,1.94615,169100001.0
2007-02-12 15:53:00,1.9462,1.94627,1.94613,1.94627,67900000.0
2007-02-12 15:54:00,1.94622,1.94629,1.9461,1.94612,78300000.0
2007-02-12 15:55:00,1.94619,1.94625,1.94604,1.94623,109400000.0
2007-02-12 15:56:00,1.94633,1.94638,1.94625,1.9463,24100000.0
2007-02-12 15:57:00,1.9463,1.9463,1.94613,1.94613,64200001.0
2007-02-12 15:58:00,1.94596,1.94606,1.94589,1.94592,106600000.0
2007-02-12 15:59:00,1.94581,1.9459,1.94577,1.94582,96500000.0
2007-02-12 16:00:00,1.94581,1.94581,1.94563,1.94563,34800000.0
2007-02-12 16:01:00,1.94582,1.94597,1.9457,1.94597,115199999.0
2007-02-12 16:02:00,1.94597,1.94597,1.94585,1.94585,88100000.0
2007-02-12 16:03:00,1.94585,1.94585,1.94561,1.94562,52699999.0
2007-02-12 16:04:00,1.94552,1.94568,1.94549,1.94565,117200001.0
2007-02-12 16:05:00,1.94555,1.94555,1.9455,1.9455,33300001.0
2007-02-12 16:06:00,1.94554,1.94563,1.94552,1.94552,42499999.0
2007-02-12 16:07:00,1.94548,1.94561,1.94546,1.94553,134200002.0
2007-02-12 16:08:00,1.94562,1.94566,1.94562,1.94566,21100000.0
2007-02-12 16:09:00,1.94568,1.94577,1.94564,1.94577,61400000.0
2007-02-12 16:10:00,1.94573,1.94587,1.94573,1.9458,74900001.0
2007-02-12 16:11:00,1.94585,1.94595,1.94578,1.94594,67700000.0
2007-02-12 16:12:00,1.94593,1.94593,1.94582,1.94582,39200000.0
2007-02-12 16:13:00,1.9458,1.94587,1.94577,1.94585,75300000.0
2007-02-12 16:14:00,1.94582,1.94591,1.94577,1.94577,75000001.0
2007-02-12 16:15:00,1.94584,1.946,1.94583,1.94597,39100000.0
2007-02-12 16:16:00,1.94592,1.94602,1.94592,1.94602,44900001.0
2007-02-12 16:17:00,1.94613,1.94614,1.94599,1.94611,125600000.0
2007-02-12 16:18:00,1.94615,1.94629,1.94615,1.94621,52999999.0
2007-02-12 16:19:00,1.94627,1.94644,1.94627,1.94643,78599999.0
2007-02-12 16:20:00,1.94637,1.94644,1.94629,1.94644,25300000.0
2007-02-12 16:21:00,1.94657,1.94668,1.94657,1.94662,26900000.0
2007-02-12 16:22:00,1.94663,1.94689,1.94663,1.94689,69699999.0
2007-02-12 16:23:00,1.94677,1.94677,1.94665,1.94674,65200000.0
2007-02-12 16:24:00,1.9467,1.94682,1.94666,1.94667,49400001.0
2007-02-12 16:25:00,1.94669,1.94669,1.94662,1.94662,38700000.0
2007-02-12 16:26:00,1.9467,1.94678,1.9467,1.94677,75100001.0
2007-02-12 16:27:00,1.94668,1.94674,1.94665,1.94672,43500000.0
2007-02-12 16:28:00,1.94672,1.94677,1.94648,1.94649,65500000.0
2007-02-12 16:29:00,1.94652,1.94659,1.94646,1.94652,83000000.0
2007-02-12 16:30:00,1.94644,1.94674,1.94644,1.94668,63899999.0
2007-02-12 16:31:00,1.94667,1.94677,1.94658,1.94668,45500000.0
2007-02-12 16:32:00,1.94669,1.94669,1.94658,1.94658,16300000.0
2007-02-12 16:33:00,1.94654,1.94676,1.94654,1.94665,39700000.0
2007-02-12 16:34:00,1.94669,1.94669,1.94663,1.94667,35100000.0
2007-02-12 16:35:00,1.94661,1.94661,1.9465,1.94655,42800000.0
2007-02-12 16:36:00,1.94658,1.94675,1.94658,1.94664,36200000.0
2007-02-12 16:37:00,1.94659,1.94668,1.94659,1.94667,54700000.0
2007-02-12 16:38:00,1.94651,1.94656,1.94632,1.94634,32400000.0
2007-02-12 16:39:00,1.94615,1.94623,1.94606,1.94622,94499999.0
2007-02-12 16:40:00,1.94623,1.94623,1.94612,1.94612,44800000.0
2007-02-12 16:41:00,1.94591,1.94618,1.94591,1.94614,93500000.0
2007-02-12 16:42:00,1.94619,1.94639,1.94619,1.94639,31300000.0
2007-02-12 16:43:00,1.94642,1.94642,1.94626,1.94635,110499998.0
2007-02-12 16:44:00,1.94635,1.94651,1.94631,1.94651,61900000.0
2007-02-12 16:45:00,1.94648,1.94651,1.94639,1.94639,73099999.0
2007-02-12 16:46:00,1.94644,1.94644,1.94634,1.94639,107900001.0
2007-02-12 16:47:00,1.94642,1.94661,1.94642,1.94654,126200001.0
2007-02-12 16:48:00,1.9466,1.9466,1.94649,1.94656,21400000.0
2007-02-12 16:49:00,1.94655,1.94666,1.94648,1.9466,83500000.0
2007-02-12 16:50:00,1.94651,1.94657,1.94647,1.94657,62600001.0
2007-02-12 16:51:00,1.94653,1.94659,1.94653,1.94655,75100001.0
2007-02-12 16:52:00,1.94651,1.94651,1.94639,1.94639,58799999.0
2007-02-12 16:53:00,1.94644,1.94683,1.94644,1.94683,45900001.0
2007-02-12 16:54:00,1.94681,1.94688,1.94674,1.94678,45800000.0
2007-02-12 16:55:00,1.94677,1.94687,1.94664,1.94687,105400000.0
2007-02-12 16:56:00,1.94681,1.94698,1.94671,1.94693,39500000.0
2007-02-12 16:57:00,1.94695,1.94697,1.94675,1.94675,82799999.0
2007-02-12 16:58:00,1.94676,1.94683,1.94658,1.94667,58300000.0
2007-02-12 16:59:00,1.94672,1.94675,1.94655,1.94668,43400000.0
2007-02-12 17:00:00,1.94665,1.94692,1.94655,1.94683,70200000.0
2007-02-12 17:01:00,1.94685,1.94685,1.94673,1.94673,55350001.0
2007-02-12 17:02:00,1.9467,1.9467,1.94645,1.94645,116200002.0
2007-02-12 17:03:00,1.94649,1.94659,1.94646,1.94655,97799998.0
2007-02-12 17:04:00,1.9465,1.94661,1.9465,1.94654,73799998.0
2007-02-12 17:05:00,1.94651,1.9466,1.94644,1.94645,57100000.0
2007-02-12 17:06:00,1.94648,1.9466,1.94647,1.9466,54400000.0
2007-02-12 17:07:00,1.9466,1.9469,1.9466,1.9469,42899999.0
2007-02-12 17:08:00,1.94692,1.94701,1.94683,1.94683,54900000.0
2007-02-12 17:09:00,1.94689,1.94689,1.94686,1.94686,25499999.0
2007-02-12 17:10:00,1.94699,1.9473,1.94699,1.94718,105300000.0
2007-02-12 17:11:00,1.9472,1.94735,1.9472,1.94735,132599999.0
2007-02-12 17:12:00,1.94741,1.94776,1.94741,1.94776,29400000.0
2007-02-12 17:13:00,1.9478,1.9478,1.9477,1.9477,40700001.0
2007-02-12 17:14:00,1.94769,1.94769,1.94742,1.94747,58199998.0
2007-02-12 17:15:00,1.94734,1.94735,1.94712,1.94712,62700001.0
2007-02-12 17:16:00,1.94717,1.94717,1.94701,1.94712,52299999.0
2007-02-12 17:17:00,1.94724,1.94737,1.94724,1.94725,73200001.0
2007-02-12 17:18:00,1.94723,1.94723,1.94709,1.94716,44100000.0
2007-02-12 17:19:00,1.94716,1.94717,1.94712,1.94712,16400000.0
2007-02-12 17:20:00,1.94712,1.9472,1.9471,1.9471,70000000.0
2007-02-12 17:21:00,1.94698,1.9471,1.94691,1.94704,96900001.0
2007-02-12 17:22:00,1.9471,1.94715,1.94694,1.94694,31400000.0
2007-02-12 17:23:00,1.94687,1.94707,1.94687,1.94698,33400000.0
2007-02-12 17:24:00,1.947,1.94709,1.94696,1.94699,36300000.0
2007-02-12 17:25:00,1.94707,1.94707,1.94678,1.94679,84000002.0
2007-02-12 17:26:00,1.94691,1.94698,1.94691,1.94698,55900000.0
2007-02-12 17:27:00,1.94712,1.94721,1.94702,1.94712,59200000.0
2007-02-12 17:28:00,1.94717,1.94717,1.94698,1.94699,52600000.0
2007-02-12 17:29:00,1.94695,1.94706,1.94693,1.94703,193699995.0
2007-02-12 17:30:00,1.9471,1.94745,1.9471,1.94745,54300000.0
2007-02-12 17:31:00,1.94745,1.9476,1.94741,1.94743,54099999.0
2007-02-12 17:32:00,1.94753,1.94762,1.94741,1.94741,23500000.0
2007-02-12 17:33:00,1.94753,1.94753,1.94737,1.94737,16500000.0
2007-02-12 17:34:00,1.94738,1.94739,1.94712,1.94717,87000000.0
2007-02-12 17:35:00,1.94718,1.94718,1.94709,1.9471,86000002.0
2007-02-12 17:36:00,1.9471,1.94713,1.94705,1.94712,38500000.0
2007-02-12 17:37:00,1.94703,1.94708,1.94701,1.94704,60299999.0
2007-02-12 17:38:00,1.94697,1.94709,1.94697,1.94704,87200000.0
2007-02-12 17:39:00,1.94711,1.94711,1.94688,1.94688,53500001.0
2007-02-12 17:40:00,1.94681,1.94686,1.94671,1.94686,71299999.0
2007-02-12 17:41:00,1.94688,1.94688,1.94672,1.94673,21200000.0
2007-02-12 17:42:00,1.94674,1.94674,1.94662,1.9467,46600000.0
2007-02-12 17:43:00,1.94669,1.94672,1.94659,1.94671,57500000.0
2007-02-12 17:44:00,1.94664,1.94682,1.94664,1.94671,95900000.0
2007-02-12 17:45:00,1.94661,1.94677,1.94661,1.94676,26000000.0
2007-02-12 17:46:00,1.94672,1.94678,1.94672,1.94678,51999999.0
2007-02-12 17:47:00,1.9467,1.94695,1.9467,1.9469,111699997.0
2007-02-12 17:48:00,1.94675,1.94675,1.94663,1.94663,37900001.0
2007-02-12 17:49:00,1.94662,1.94671,1.94662,1.94669,43000000.0
2007-02-12 17:50:00,1.94659,1.94676,1.94657,1.94675,37600001.0
2007-02-12 17:51:00,1.94677,1.94703,1.94677,1.94703,69800000.0
2007-02-12 17:52:00,1.94707,1.94721,1.94704,1.94721,58199999.0
2007-02-12 17:53:00,1.94714,1.94717,1.947,1.94713,110000001.0
2007-02-12 17:54:00,1.94717,1.94723,1.94712,1.94723,63100000.0
2007-02-12 17:55:00,1.94726,1.94732,1.94726,1.9473,54500000.0
2007-02-12 17:56:00,1.94721,1.94731,1.94719,1.94724,91399999.0
2007-02-12 17:57:00,1.94715,1.94715,1.94705,1.94705,88800001.0
2007-02-12 17:58:00,1.94707,1.94721,1.94703,1.94713,88300000.0
2007-02-12 17:59:00,1.94709,1.94735,1.94709,1.94735,66700000.0
2007-02-12 18:00:00,1.94752,1.94762,1.94748,1.94762,78100001.0
2007-02-12 18:01:00,1.9476,1.94767,1.94746,1.94752,971400000.0
2007-02-12 18:02:00,1.94747,1.94762,1.94746,1.94762,892699992.0
2007-02-12 18:03:00,1.94762,1.94767,1.94747,1.94754,1146350001.0
2007-02-12 18:04:00,1.94765,1.9477,1.9475,1.94769,848399998.0
2007-02-12 18:05:00,1.94775,1.94866,1.94764,1.94866,938999998.0
2007-02-12 18:06:00,1.94879,1.94914,1.94879,1.94905,1024200002.0
2007-02-12 18:07:00,1.94898,1.94898,1.94866,1.94868,1267800006.0
2007-02-12 18:08:00,1.94872,1.94881,1.94865,1.9487,1220299990.0
2007-02-12 18:09:00,1.9487,1.9487,1.94846,1.94852,580399999.0
2007-02-12 18:10:00,1.94855,1.94858,1.94838,1.94843,830049994.0
2007-02-12 18:11:00,1.94848,1.94851,1.94832,1.94833,461500001.0
2007-02-12 18:12:00,1.94828,1.94828,1.94806,1.94808,813300000.0
2007-02-12 18:13:00,1.94806,1.94814,1.94782,1.94782,460600000.0
2007-02-12 18:14:00,1.94782,1.94794,1.94776,1.9478,656399999.0
2007-02-12 18:15:00,1.94786,1.94794,1.94784,1.94794,699099996.0
2007-02-12 18:16:00,1.94798,1.94806,1.94793,1.948,759650002.0
2007-02-12 18:17:00,1.94804,1.9481,1.94793,1.94795,415150002.0
2007-02-12 18:18:00,1.94791,1.94802,1.94786,1.94787,566800000.0
2007-02-12 18:19:00,1.94795,1.94799,1.9478,1.9478,604699998.0
2007-02-12 18:20:00,1.94788,1.94796,1.94786,1.94788,355199999.0
2007-02-12 18:21:00,1.94782,1.94782,1.94756,1.94772,742299993.0
2007-02-12 18:22:00,1.9477,1.94776,1.94761,1.94769,614499999.0
2007-02-12 18:23:00,1.94767,1.94772,1.94758,1.94758,873800000.0
2007-02-12 18:24:00,1.94751,1.94751,1.94724,1.94728,671000002.0
2007-02-12 18:25:00,1.94722,1.9475,1.94722,1.9475,758400003.0
2007-02-12 18:26:00,1.9475,1.94752,1.94735,1.94738,729699991.0
2007-02-12 18:27:00,1.94735,1.94742,1.94722,1.94742,736599998.0
2007-02-12 18:28:00,1.94742,1.94742,1.94728,1.94735,351499999.0
2007-02-12 18:29:00,1.94738,1.94738,1.94725,1.94735,681499998.0
2007-02-12 18:30:00,1.94735,1.9474,1.94719,1.9472,654500002.0
2007-02-12 18:31:00,1.94719,1.94726,1.94712,1.94716,501800004.0
2007-02-12 18:32:00,1.94722,1.94738,1.9472,1.94722,384399998.0
2007-02-12 18:33:00,1.94724,1.9474,1.94721,1.94732,626800001.0
2007-02-12 18:34:00,1.94729,1.94736,1.94711,1.94714,694749995.0
2007-02-12 18:35:00,1.94709,1.9472,1.94707,1.94708,375999997.0
2007-02-12 18:36:00,1.94705,1.94708,1.947,1.94705,72299999.0
2007-02-12 18:37:00,1.94703,1.94704,1.94696,1.94699,83300000.0
2007-02-12 18:38:00,1.94707,1.9472,1.94703,1.9472,240100003.0
2007-02-12 18:39:00,1.9471,1.9472,1.94701,1.94707,260599999.0
2007-02-12 18:40:00,1.94705,1.94714,1.94694,1.94701,340700002.0
2007-02-12 18:41:00,1.947,1.94713,1.94685,1.94688,341799998.0
2007-02-12 18:42:00,1.94687,1.94702,1.94682,1.94687,101069999.0
2007-02-12 18:43:00,1.94693,1.947,1.94681,1.947,131800001.0
2007-02-12 18:44:00,1.94698,1.94713,1.94697,1.94704,434300001.0
2007-02-12 18:45:00,1.94716,1.94741,1.94716,1.9473,142100000.0
2007-02-12 18:46:00,1.94719,1.94731,1.94714,1.94725,169900000.0
2007-02-12 18:47:00,1.94712,1.94719,1.94712,1.94712,162100000.0
2007-02-12 18:48:00,1.94706,1.94721,1.94695,1.94695,394700000.0
2007-02-12 18:49:00,1.94692,1.94695,1.94686,1.94687,128899999.0
2007-02-12 18:50:00,1.94694,1.947,1.9468,1.94685,187799998.0
2007-02-12 18:51:00,1.94691,1.94721,1.94691,1.94721,465299996.0
2007-02-12 18:52:00,1.94715,1.94725,1.9471,1.94722,547499993.0
2007-02-12 18:53:00,1.94723,1.94739,1.94723,1.94725,353499998.0
2007-02-12 18:54:00,1.94727,1.9474,1.94717,1.94733,168046993.0
2007-02-12 18:55:00,1.9474,1.94745,1.94735,1.9474,605200003.0
2007-02-12 18:56:00,1.94735,1.94735,1.94715,1.94715,228900000.0
2007-02-12 18:57:00,1.94707,1.9472,1.94704,1.94708,521699996.0
2007-02-12 18:58:00,1.94718,1.94728,1.94701,1.94716,654500000.0
2007-02-12 18:59:00,1.94703,1.94715,1.94699,1.94708,478100000.0
2007-02-12 19:00:00,1.94708,1.9473,1.94708,1.9472,244600002.0
2007-02-12 19:01:00,1.9472,1.94725,1.9472,1.9472,58600000.0
2007-02-12 19:02:00,1.94721,1.94728,1.94715,1.94717,353300001.0
2007-02-12 19:03:00,1.94722,1.94737,1.94721,1.94735,514700003.0
2007-02-12 19:04:00,1.94749,1.94797,1.94747,1.94783,308700003.0
2007-02-12 19:05:00,1.94782,1.94782,1.94763,1.94775,161300000.0
2007-02-12 19:06:00,1.94777,1.94783,1.94765,1.94783,762599995.0
2007-02-12 19:07:00,1.94788,1.94794,1.94785,1.94788,340500000.0
2007-02-12 19:08:00,1.94782,1.948,1.94782,1.94795,538100002.0
2007-02-12 19:09:00,1.94795,1.94795,1.94785,1.94795,268099999.0
2007-02-12 19:10:00,1.94794,1.94808,1.94784,1.94784,377600000.0
2007-02-12 19:11:00,1.94785,1.94787,1.94779,1.94779,136900000.0
2007-02-12 19:12:00,1.94778,1.94784,1.94771,1.94775,210100001.0
2007-02-12 19:13:00,1.94773,1.94779,1.94752,1.94767,421800002.0
2007-02-12 19:14:00,1.94759,1.94761,1.94749,1.94752,140000000.0
2007-02-12 19:15:00,1.94751,1.94754,1.94743,1.94745,335700002.0
2007-02-12 19:16:00,1.94746,1.9475,1.94745,1.94746,119699999.0
2007-02-12 19:17:00,1.9475,1.94762,1.9475,1.94756,201699999.0
2007-02-12 19:18:00,1.94757,1.94765,1.94752,1.94757,203399999.0
2007-02-12 19:19:00,1.94752,1.94769,1.94746,1.9476,319900000.0
2007-02-12 19:20:00,1.94756,1.94765,1.94752,1.94755,328899998.0
2007-02-12 19:21:00,1.94755,1.94755,1.94743,1.94743,427899999.0
2007-02-12 19:22:00,1.9474,1.94743,1.94729,1.94735,286800006.0
2007-02-12 19:23:00,1.94736,1.94742,1.94725,1.94728,218899999.0
2007-02-12 19:24:00,1.94726,1.94729,1.94724,1.94725,156399998.0
2007-02-12 19:25:00,1.94723,1.94723,1.94712,1.94717,77200000.0
2007-02-12 19:26:00,1.94717,1.94726,1.94715,1.94715,281800001.0
2007-02-12 19:27:00,1.94698,1.94724,1.94691,1.94708,641469994.0
2007-02-12 19:28:00,1.94718,1.94723,1.94707,1.94712,404400004.0
2007-02-12 19:29:00,1.94702,1.94717,1.94698,1.94698,310800001.0
2007-02-12 19:30:00,1.94697,1.94709,1.94693,1.94701,501100001.0
2007-02-12 19:31:00,1.94695,1.94708,1.94693,1.947,277199999.0
2007-02-12 19:32:00,1.94696,1.94708,1.94691,1.94698,400199996.0
2007-02-12 19:33:00,1.947,1.94722,1.947,1.94707,200699999.0
2007-02-12 19:34:00,1.9471,1.94724,1.9471,1.9471,193100000.0
2007-02-12 19:35:00,1.94692,1.94719,1.94692,1.94698,355900000.0
2007-02-12 19:36:00,1.94713,1.94713,1.94697,1.947,324900001.0
2007-02-12 19:37:00,1.94698,1.94709,1.94697,1.947,247400001.0
2007-02-12 19:38:00,1.94697,1.94697,1.94687,1.9469,125100000.0
2007-02-12 19:39:00,1.94691,1.94694,1.94682,1.94686,155700000.0
2007-02-12 19:40:00,1.94687,1.94693,1.94679,1.9468,340999999.0
2007-02-12 19:41:00,1.94675,1.94684,1.94651,1.94652,385300004.0
2007-02-12 19:42:00,1.94645,1.94645,1.9463,1.94643,219000001.0
2007-02-12 19:43:00,1.94644,1.94651,1.94629,1.9464,205999999.0
2007-02-12 19:44:00,1.94635,1.94642,1.94629,1.94639,345099999.0
2007-02-12 19:45:00,1.9464,1.9465,1.94633,1.9465,207500000.0
2007-02-12 19:46:00,1.94654,1.94654,1.94639,1.94645,331499997.0
2007-02-12 19:47:00,1.94643,1.94643,1.94632,1.94632,123299998.0
2007-02-12 19:48:00,1.94632,1.9464,1.94628,1.94628,145600000.0
2007-02-12 19:49:00,1.94635,1.94645,1.94628,1.9464,298999999.0
2007-02-12 19:50:00,1.94645,1.94652,1.94637,1.94648,194800001.0
2007-02-12 19:51:00,1.94652,1.94668,1.94652,1.94665,272100000.0
2007-02-12 19:52:00,1.94666,1.94674,1.94666,1.94669,194800000.0
2007-02-12 19:53:00,1.94674,1.94674,1.94667,1.94667,58000000.0
2007-02-12 19:54:00,1.94667,1.94672,1.94664,1.94669,196999998.0
2007-02-12 19:55:00,1.94665,1.9467,1.94665,1.9467,69000000.0
2007-02-12 19:56:00,1.9467,1.94675,1.94665,1.9467,254799999.0
2007-02-12 19:57:00,1.9467,1.94677,1.94667,1.9467,382099993.0
2007-02-12 19:58:00,1.94668,1.94675,1.94664,1.94666,313000001.0
2007-02-12 19:59:00,1.94663,1.94672,1.94663,1.94665,254000001.0
2007-02-12 20:00:00,1.94653,1.9469,1.94653,1.94682,210199999.0
2007-02-12 20:01:00,1.94688,1.94702,1.94688,1.94702,267200001.0
2007-02-12 20:02:00,1.94704,1.94707,1.94689,1.94707,154900000.0
2007-02-12 20:03:00,1.94708,1.94713,1.947,1.947,108800000.0
2007-02-12 20:04:00,1.94707,1.94707,1.94691,1.94705,260500002.0
2007-02-12 20:05:00,1.94702,1.94706,1.94688,1.94688,151600000.0
2007-02-12 20:06:00,1.94692,1.94703,1.94692,1.94698,194900000.0
2007-02-12 20:07:00,1.947,1.94705,1.94698,1.947,99699998.0
2007-02-12 20:08:00,1.94702,1.94702,1.94681,1.94687,291700000.0
2007-02-12 20:09:00,1.94677,1.9469,1.94673,1.94678,81600000.0
2007-02-12 20:10:00,1.9468,1.94685,1.94668,1.94675,59800000.0
2007-02-12 20:11:00,1.94685,1.94685,1.9468,1.94685,73600001.0
2007-02-12 20:12:00,1.94678,1.94688,1.9467,1.9468,426500000.0
2007-02-12 20:13:00,1.94678,1.94687,1.94676,1.94676,140000000.0
2007-02-12 20:14:00,1.94685,1.94703,1.94685,1.94698,170600000.0
2007-02-12 20:15:00,1.947,1.94707,1.94692,1.94694,407800003.0
2007-02-12 20:16:00,1.94687,1.94693,1.94685,1.94688,149800000.0
2007-02-12 20:17:00,1.94688,1.94699,1.94688,1.94698,57700001.0
2007-02-12 20:18:00,1.947,1.94707,1.94698,1.947,122400000.0
2007-02-12 20:19:00,1.947,1.947,1.94689,1.94696,85800000.0
2007-02-12 20:20:00,1.9469,1.94697,1.9468,1.9468,332399996.0
2007-02-12 20:21:00,1.94675,1.94687,1.94675,1.94682,180600000.0
2007-02-12 20:22:00,1.9468,1.94685,1.9468,1.9468,107100001.0
2007-02-12 20:23:00,1.9468,1.94693,1.94676,1.94693,329599997.0
2007-02-12 20:24:00,1.94703,1.94703,1.94689,1.94697,68200000.0
2007-02-12 20:25:00,1.94697,1.94698,1.94685,1.94695,340999999.0
2007-02-12 20:26:00,1.94691,1.94703,1.94689,1.94693,495799998.0
2007-02-12 20:27:00,1.94702,1.94708,1.94701,1.94708,208999999.0
2007-02-12 20:28:00,1.94701,1.94702,1.94691,1.94695,306499999.0
2007-02-12 20:29:00,1.94702,1.94708,1.947,1.947,279399999.0
2007-02-12 20:30:00,1.94698,1.94704,1.94689,1.94698,877399996.0
2007-02-12 20:31:00,1.94689,1.94704,1.94689,1.94695,489100002.0
2007-02-12 20:32:00,1.94688,1.94692,1.94676,1.94678,717150001.0
2007-02-12 20:33:00,1.9468,1.94684,1.94672,1.94679,233200002.0
2007-02-12 20:34:00,1.94685,1.94686,1.94674,1.94674,105900000.0
2007-02-12 20:35:00,1.94672,1.94685,1.94672,1.94678,140200001.0
2007-02-12 20:36:00,1.9467,1.94682,1.94664,1.94682,127600001.0
2007-02-12 20:37:00,1.94681,1.94692,1.94679,1.94679,182700000.0
2007-02-12 20:38:00,1.94675,1.94682,1.94664,1.9467,358600004.0
2007-02-12 20:39:00,1.94676,1.94678,1.94659,1.94678,249200002.0
2007-02-12 20:40:00,1.94682,1.94691,1.94679,1.9469,168200001.0
2007-02-12 20:41:00,1.94684,1.94692,1.94678,1.94692,149499999.0
2007-02-12 20:42:00,1.94695,1.94695,1.9469,1.9469,17200000.0
2007-02-12 20:43:00,1.9469,1.94696,1.94682,1.94688,254299994.0
2007-02-12 20:44:00,1.94678,1.94682,1.94673,1.94682,336899996.0
2007-02-12 20:45:00,1.94688,1.94695,1.94687,1.94687,122700000.0
2007-02-12 20:46:00,1.94684,1.94685,1.94677,1.94685,116299999.0
2007-02-12 20:47:00,1.94678,1.94683,1.94662,1.94682,361100000.0
2007-02-12 20:48:00,1.94689,1.94705,1.94689,1.94703,189500002.0
2007-02-12 20:49:00,1.94707,1.94715,1.94703,1.94715,76500000.0
2007-02-12 20:50:00,1.94708,1.94718,1.94705,1.94708,409399996.0
2007-02-12 20:51:00,1.9471,1.9472,1.94707,1.94712,349500002.0
2007-02-12 20:52:00,1.9471,1.94733,1.94702,1.94732,167200000.0
2007-02-12 20:53:00,1.94735,1.9474,1.94723,1.94723,507099999.0
2007-02-12 20:54:00,1.94718,1.94724,1.94706,1.94714,362099993.0
2007-02-12 20:55:00,1.94714,1.94719,1.94701,1.94719,258599999.0
2007-02-12 20:56:00,1.94718,1.94718,1.9469,1.9469,513200000.0
2007-02-12 20:57:00,1.94693,1.94716,1.94693,1.94702,521099994.0
2007-02-12 20:58:00,1.94702,1.94702,1.94671,1.9468,263599997.0
2007-02-12 20:59:00,1.94678,1.94684,1.94665,1.94678,702300005.0
2007-02-12 21:00:00,1.94674,1.94693,1.94674,1.94693,537100007.0
2007-02-12 21:01:00,1.9469,1.94699,1.94683,1.94697,366699996.0
2007-02-12 21:02:00,1.94698,1.94698,1.94687,1.94688,181346992.0
2007-02-12 21:03:00,1.94688,1.94692,1.94683,1.94689,228099997.0
2007-02-12 21:04:00,1.9469,1.94695,1.94685,1.94692,164100001.0
2007-02-12 21:05:00,1.94689,1.94693,1.94682,1.94682,337699999.0
2007-02-12 21:06:00,1.94683,1.94705,1.94683,1.9469,96800000.0
2007-02-12 21:07:00,1.94689,1.94689,1.94681,1.94688,82500000.0
2007-02-12 21:08:00,1.94668,1.94675,1.94659,1.94673,46899999.0
2007-02-12 21:09:00,1.94677,1.94681,1.94666,1.94666,127699998.0
2007-02-12 21:10:00,1.94675,1.94675,1.94675,1.94675,192899997.0
2007-02-12 21:11:00,1.94669,1.94676,1.94669,1.94669,117000000.0
2007-02-12 21:12:00,1.94662,1.94662,1.94649,1.94661,84400000.0
2007-02-12 21:13:00,1.9466,1.94665,1.94658,1.94658,179299999.0
2007-02-12 21:14:00,1.9466,1.94665,1.94655,1.9466,249200000.0
2007-02-12 21:15:00,1.94667,1.94672,1.94659,1.94672,273999999.0
2007-02-12 21:16:00,1.94673,1.94673,1.9466,1.9466,84700001.0
2007-02-12 21:17:00,1.9466,1.94663,1.94653,1.94663,227000000.0
2007-02-12 21:18:00,1.94671,1.94681,1.94671,1.94672,76400000.0
2007-02-12 21:19:00,1.94675,1.94682,1.9467,1.94675,110200001.0
2007-02-12 21:20:00,1.94674,1.94674,1.9466,1.94672,415800003.0
2007-02-12 21:21:00,1.94669,1.94669,1.94658,1.94658,181799999.0
2007-02-12 21:22:00,1.94666,1.94681,1.94662,1.94675,182100002.0
2007-02-12 21:23:00,1.94669,1.94669,1.94657,1.94664,48699999.0
2007-02-12 21:24:00,1.94663,1.94672,1.94662,1.94662,152900000.0
2007-02-12 21:25:00,1.94662,1.94668,1.9466,1.94667,134500000.0
2007-02-12 21:26:00,1.94668,1.94668,1.94659,1.94662,36900001.0
2007-02-12 21:27:00,1.94662,1.94671,1.9466,1.94667,131299999.0
2007-02-12 21:28:00,1.94667,1.94674,1.9466,1.94674,188800000.0
2007-02-12 21:29:00,1.94669,1.94682,1.94669,1.94677,56900000.0
2007-02-12 21:30:00,1.94665,1.94679,1.94665,1.94676,60799999.0
2007-02-12 21:31:00,1.94673,1.94673,1.9466,1.94662,54400001.0
2007-02-12 21:32:00,1.94662,1.94672,1.94652,1.94665,180700001.0
2007-02-12 21:33:00,1.9467,1.94671,1.9466,1.94671,182200000.0
2007-02-12 21:34:00,1.94677,1.94682,1.94667,1.94667,207899998.0
2007-02-12 21:35:00,1.94678,1.94678,1.94673,1.94673,37600000.0
2007-02-12 21:36:00,1.94674,1.94674,1.94655,1.94655,98200001.0
2007-02-12 21:37:00,1.94621,1.94666,1.94621,1.94652,163100000.0
2007-02-12 21:38:00,1.94662,1.94667,1.94655,1.94655,97999998.0
2007-02-12 21:39:00,1.94668,1.94668,1.94665,1.94665,23300000.0
2007-02-12 21:40:00,1.94662,1.94669,1.94655,1.94668,159900002.0
2007-02-12 21:41:00,1.94668,1.9467,1.94658,1.9467,64400000.0
2007-02-12 21:42:00,1.94668,1.94668,1.94663,1.94664,109400000.0
2007-02-12 21:43:00,1.94671,1.94677,1.94655,1.94655,74300002.0
2007-02-12 21:44:00,1.9465,1.94671,1.94649,1.9466,137300003.0
2007-02-12 21:45:00,1.94657,1.94665,1.94657,1.9466,111200001.0
2007-02-12 21:46:00,1.94662,1.94671,1.94658,1.94658,89000000.0
2007-02-12 21:47:00,1.94665,1.94681,1.94659,1.94663,183300003.0
2007-02-12 21:48:00,1.94662,1.94686,1.94662,1.94686,126800001.0
2007-02-12 21:49:00,1.94685,1.94687,1.94678,1.9468,37800000.0
2007-02-12 21:50:00,1.9468,1.94683,1.9468,1.94683,27500000.0
2007-02-12 21:51:00,1.94683,1.94683,1.94678,1.94683,163200000.0
2007-02-12 21:52:00,1.94688,1.94688,1.9468,1.94685,106100002.0
2007-02-12 21:53:00,1.94683,1.94683,1.94675,1.94678,107200001.0
2007-02-12 21:54:00,1.94687,1.94701,1.94685,1.94685,113700002.0
2007-02-12 21:55:00,1.94699,1.94709,1.94697,1.94701,239000000.0
2007-02-12 21:56:00,1.947,1.94713,1.947,1.94713,76100002.0
2007-02-12 21:57:00,1.94715,1.94715,1.9471,1.9471,85000000.0
2007-02-12 21:58:00,1.94708,1.94708,1.94702,1.94702,91599999.0
2007-02-12 21:59:00,1.94696,1.94696,1.94677,1.94677,430000001.0
2007-02-12 22:00:00,1.9468,1.94684,1.94668,1.94678,172500000.0
2007-02-12 22:01:00,1.94685,1.94685,1.94678,1.94678,132899999.0
2007-02-12 22:02:00,1.9468,1.94685,1.94675,1.94685,201400001.0
2007-02-12 22:03:00,1.94677,1.94678,1.94669,1.94678,105400001.0
2007-02-12 22:04:00,1.94677,1.9468,1.94672,1.94679,207100000.0
2007-02-12 22:05:00,1.94682,1.94688,1.9468,1.94682,162599999.0
2007-02-12 22:06:00,1.9468,1.94685,1.9468,1.9468,46500000.0
2007-02-12 22:07:00,1.94682,1.94682,1.94672,1.94677,41800001.0
2007-02-12 22:08:00,1.9468,1.9468,1.94678,1.94678,55800000.0
2007-02-12 22:09:00,1.94677,1.94677,1.94673,1.94673,23500000.0
2007-02-12 22:10:00,1.94678,1.9468,1.94675,1.9468,36399999.0
2007-02-12 22:11:00,1.9468,1.94685,1.94675,1.9468,51600001.0
2007-02-12 22:12:00,1.9468,1.94683,1.94675,1.94677,180800002.0
2007-02-12 22:13:00,1.9468,1.94683,1.9468,1.9468,53900000.0
2007-02-12 22:14:00,1.94679,1.94679,1.94672,1.94672,33099999.0
2007-02-12 22:15:00,1.94671,1.94671,1.94648,1.94655,186800001.0
2007-02-12 22:16:00,1.94655,1.94665,1.94655,1.9466,220799999.0
2007-02-12 22:17:00,1.9466,1.94673,1.94654,1.94673,28700000.0
2007-02-12 22:18:00,1.94672,1.94672,1.94656,1.94671,95100000.0
2007-02-12 22:19:00,1.94646,1.94669,1.94646,1.94667,75000000.0
2007-02-12 22:20:00,1.94678,1.94681,1.94675,1.94676,130999999.0
2007-02-12 22:21:00,1.94682,1.94687,1.94678,1.94678,108100000.0
2007-02-12 22:22:00,1.94676,1.94692,1.94676,1.94682,118200000.0
2007-02-12 22:23:00,1.94685,1.94695,1.94678,1.94678,173950000.0
2007-02-12 22:24:00,1.9468,1.9469,1.94678,1.94685,77300000.0
2007-02-12 22:25:00,1.9469,1.94701,1.9469,1.9469,96500002.0
2007-02-12 22:26:00,1.94697,1.94717,1.94697,1.94716,17400000.0
2007-02-12 22:27:00,1.94715,1.94724,1.9471,1.94712,93799998.0
2007-02-12 22:28:00,1.94715,1.94715,1.94705,1.9471,125399998.0
2007-02-12 22:29:00,1.94715,1.94735,1.94715,1.94724,277799999.0
2007-02-12 22:30:00,1.94727,1.9473,1.94725,1.94725,68449999.0
2007-02-12 22:31:00,1.9472,1.9472,1.94707,1.94716,15000000.0
2007-02-12 22:32:00,1.94713,1.94716,1.94705,1.94706,185400000.0
2007-02-12 22:33:00,1.94706,1.94717,1.94705,1.94705,70300000.0
2007-02-12 22:34:00,1.94706,1.94721,1.94706,1.9471,137400001.0
2007-02-12 22:35:00,1.94715,1.94725,1.94715,1.94725,51400000.0
2007-02-12 22:36:00,1.94723,1.94723,1.94705,1.94705,25000000.0
2007-02-12 22:37:00,1.94716,1.94723,1.94716,1.94719,132900002.0
2007-02-12 22:38:00,1.94715,1.94725,1.94715,1.94722,54799999.0
2007-02-12 22:39:00,1.94722,1.94728,1.94722,1.94728,37800000.0
2007-02-12 22:40:00,1.94728,1.94728,1.94717,1.9472,115700000.0
2007-02-12 22:41:00,1.94725,1.94747,1.94725,1.94747,115946990.0
2007-02-12 22:42:00,1.94737,1.94743,1.94728,1.94743,41800000.0
2007-02-12 22:43:00,1.94735,1.94737,1.94727,1.94727,96800000.0
2007-02-12 22:44:00,1.94729,1.94741,1.94725,1.9474,142500001.0
2007-02-12 22:45:00,1.94729,1.94744,1.94726,1.94744,133399998.0
2007-02-12 22:46:00,1.94748,1.94761,1.94748,1.94761,68200000.0
2007-02-12 22:47:00,1.94765,1.94765,1.94749,1.94762,53900000.0
2007-02-12 22:48:00,1.94766,1.94767,1.94744,1.94744,33800000.0
2007-02-12 22:49:00,1.9474,1.9474,1.94733,1.94734,46100000.0
2007-02-12 22:50:00,1.94735,1.94745,1.94732,1.9474,97299997.0
2007-02-12 22:51:00,1.9473,1.9473,1.94726,1.94726,10500000.0
2007-02-12 22:52:00,1.94734,1.9474,1.94734,1.9474,62799999.0
2007-02-12 22:53:00,1.94738,1.94748,1.94719,1.94746,35300000.0
2007-02-12 22:54:00,1.94743,1.94748,1.94737,1.94737,71299999.0
2007-02-12 22:55:00,1.94734,1.94736,1.94734,1.94734,13200000.0
2007-02-12 22:56:00,1.94728,1.94732,1.94726,1.94729,108400001.0
2007-02-12 22:57:00,1.94736,1.94736,1.94713,1.94727,127199999.0
2007-02-12 22:58:00,1.94732,1.94747,1.94724,1.94737,85100000.0
2007-02-12 22:59:00,1.94734,1.94738,1.94727,1.94733,116599999.0
2007-02-12 23:00:00,1.94725,1.94725,1.94713,1.94716,69500001.0
2007-02-12 23:01:00,1.9474,1.9474,1.94735,1.9474,32300000.0
2007-02-12 23:02:00,1.94733,1.94749,1.94733,1.94747,56200000.0
2007-02-12 23:03:00,1.94743,1.9475,1.94743,1.94748,16300000.0
2007-02-12 23:04:00,1.94748,1.94748,1.94739,1.94745,48100000.0
2007-02-12 23:05:00,1.94744,1.94749,1.94744,1.94749,18000000.0
2007-02-12 23:06:00,1.9475,1.9475,1.9474,1.94748,26200001.0
2007-02-12 23:07:00,1.9475,1.94755,1.9475,1.94755,36600001.0
2007-02-12 23:08:00,1.9475,1.9475,1.9475,1.9475,14200000.0
2007-02-12 23:09:00,1.94753,1.94766,1.94753,1.94765,26900001.0
2007-02-12 23:10:00,1.94777,1.94798,1.94777,1.9479,67499999.0
2007-02-12 23:11:00,1.9479,1.9479,1.94773,1.94779,50200000.0
2007-02-12 23:12:00,1.94775,1.94784,1.94774,1.94784,49500000.0
2007-02-12 23:13:00,1.94792,1.948,1.94771,1.948,43200000.0
2007-02-12 23:14:00,1.94798,1.94798,1.94773,1.94787,85099998.0
2007-02-12 23:15:00,1.94777,1.94783,1.94759,1.94765,74300000.0
2007-02-12 23:16:00,1.94782,1.94782,1.94768,1.94775,59400000.0
2007-02-12 23:17:00,1.94768,1.94782,1.94766,1.94782,56499999.0
2007-02-12 23:18:00,1.94757,1.9477,1.94744,1.94767,27800000.0
2007-02-12 23:19:00,1.94782,1.94796,1.9478,1.9478,102000002.0
2007-02-12 23:20:00,1.94791,1.94797,1.94787,1.94797,30100000.0
2007-02-12 23:21:00,1.94803,1.94815,1.94776,1.94784,56500000.0
2007-02-12 23:22:00,1.94805,1.94808,1.94787,1.9479,45900000.0
2007-02-12 23:23:00,1.94779,1.94802,1.94778,1.94802,37200000.0
2007-02-12 23:24:00,1.94797,1.948,1.9479,1.9479,46499999.0
2007-02-12 23:25:00,1.94782,1.94789,1.94781,1.94789,35200000.0
2007-02-12 23:26:00,1.94782,1.94787,1.9478,1.94782,40400000.0
2007-02-12 23:27:00,1.94782,1.94787,1.94782,1.94783,13300000.0
2007-02-12 23:28:00,1.94785,1.94785,1.94785,1.94785,3700000.0
2007-02-12 23:29:00,1.94793,1.94793,1.94782,1.94782,98699998.0
2007-02-12 23:30:00,1.94783,1.94795,1.94783,1.94795,18000000.0
2007-02-12 23:31:00,1.94785,1.94795,1.94785,1.9479,86399999.0
2007-02-12 23:32:00,1.94775,1.94794,1.94774,1.94776,91199998.0
2007-02-12 23:33:00,1.94777,1.94785,1.94771,1.94776,88399997.0
2007-02-12 23:34:00,1.94785,1.94791,1.94769,1.94769,58700001.0
2007-02-12 23:35:00,1.94778,1.94784,1.94778,1.94784,5700000.0
2007-02-12 23:36:00,1.94775,1.94775,1.94775,1.94775,10800000.0
2007-02-12 23:37:00,1.94782,1.94788,1.94782,1.94788,2600000.0
2007-02-12 23:38:00,1.94757,1.94791,1.94757,1.94772,39800000.0
2007-02-12 23:39:00,1.94765,1.9479,1.94759,1.9479,46100000.0
2007-02-12 23:40:00,1.94797,1.94797,1.94765,1.94782,116199999.0
2007-02-12 23:41:00,1.94785,1.94794,1.9476,1.9477,103900001.0
2007-02-12 23:42:00,1.9478,1.9478,1.94765,1.94765,74700001.0
2007-02-12 23:43:00,1.94767,1.94772,1.94758,1.94758,88500001.0
2007-02-12 23:44:00,1.94758,1.94759,1.94745,1.94745,88399999.0
2007-02-12 23:45:00,1.94755,1.94757,1.9474,1.94757,18100001.0
2007-02-12 23:46:00,1.94757,1.94762,1.94752,1.94752,80400000.0
2007-02-12 23:47:00,1.94753,1.94753,1.94742,1.94742,43600001.0
2007-02-12 23:48:00,1.94738,1.94738,1.94725,1.94725,31700000.0
2007-02-12 23:49:00,1.94732,1.94737,1.94726,1.94737,74700000.0
2007-02-12 23:50:00,1.94739,1.94739,1.94733,1.94733,82300001.0
2007-02-12 23:51:00,1.94734,1.94743,1.94734,1.94743,6800000.0
2007-02-12 23:52:00,1.94738,1.94742,1.94732,1.94732,19200000.0
2007-02-12 23:53:00,1.94737,1.94737,1.94736,1.94736,8100000.0
2007-02-12 23:54:00,1.94736,1.94736,1.94719,1.94719,42199998.0
2007-02-12 23:55:00,1.94717,1.94717,1.94713,1.94713,41200001.0
2007-02-12 23:56:00,1.94728,1.94737,1.94728,1.94737,20600000.0
2007-02-12 23:57:00,1.94736,1.94736,1.94734,1.94734,23800000.0
2007-02-12 23:58:00,1.94738,1.94743,1.94738,1.94739,16500000.0
2007-02-12 23:59:00,1.9474,1.94743,1.94697,1.94697,50500001.0
2007-02-13 00:00:00,1.94677,1.94677,1.94653,1.94675,125600002.0
2007-02-13 00:01:00,1.94681,1.94687,1.94672,1.94687,37100000.0
2007-02-13 00:02:00,1.94695,1.94707,1.94692,1.94692,87599998.0
2007-02-13 00:03:00,1.94691,1.94709,1.94691,1.94698,99100001.0
2007-02-13 00:04:00,1.94685,1.9469,1.94685,1.9469,19399999.0
2007-02-13 00:05:00,1.94695,1.94695,1.94695,1.94695,300000.0
2007-02-13 00:06:00,1.94677,1.9468,1.94652,1.94661,37100000.0
2007-02-13 00:07:00,1.94658,1.9467,1.94653,1.94653,29900000.0
2007-02-13 00:08:00,1.94653,1.94668,1.94649,1.94661,51700000.0
2007-02-13 00:09:00,1.94662,1.94662,1.94641,1.94641,88800001.0
2007-02-13 00:10:00,1.9465,1.94657,1.94649,1.94649,47900000.0
2007-02-13 00:11:00,1.9465,1.9466,1.9465,1.94651,80100000.0
2007-02-13 00:12:00,1.94659,1.94663,1.94659,1.94663,23099999.0
2007-02-13 00:13:00,1.94652,1.94668,1.94644,1.94666,60800000.0
2007-02-13 00:14:00,1.94666,1.94666,1.94644,1.94644,64100000.0
2007-02-13 00:15:00,1.94671,1.94676,1.94658,1.94673,39500000.0
2007-02-13 00:16:00,1.94674,1.94687,1.94658,1.94678,158899999.0
2007-02-13 00:17:00,1.94684,1.94691,1.94684,1.94691,28900000.0
2007-02-13 00:18:00,1.94713,1.94727,1.94713,1.94727,11500000.0
2007-02-13 00:19:00,1.94742,1.94748,1.94715,1.94715,52699999.0
2007-02-13 00:20:00,1.94699,1.94699,1.94696,1.94696,9600000.0
2007-02-13 00:21:00,1.94696,1.94707,1.94696,1.94701,55200000.0
2007-02-13 00:22:00,1.94689,1.94701,1.94687,1.94687,27100000.0
2007-02-13 00:23:00,1.94694,1.94694,1.94669,1.9467,28200000.0
2007-02-13 00:24:00,1.94661,1.94668,1.94646,1.94658,54300000.0
2007-02-13 00:25:00,1.94654,1.94672,1.94652,1.94656,34300000.0
2007-02-13 00:26:00,1.94675,1.94702,1.94675,1.94684,71499999.0
2007-02-13 00:27:00,1.94672,1.94685,1.94672,1.94674,55100001.0
2007-02-13 00:28:00,1.94673,1.94673,1.94653,1.94668,53300000.0
2007-02-13 00:29:00,1.94666,1.94678,1.94666,1.94667,97000000.0
2007-02-13 00:30:00,1.94665,1.94665,1.9466,1.9466,12800000.0
2007-02-13 00:31:00,1.94637,1.94659,1.94626,1.9463,72400000.0
2007-02-13 00:32:00,1.94615,1.94632,1.9461,1.94613,45400000.0
2007-02-13 00:33:00,1.94626,1.94634,1.94626,1.94634,43100001.0
2007-02-13 00:34:00,1.9464,1.9465,1.94623,1.9465,41400000.0
2007-02-13 00:35:00,1.94658,1.94658,1.94642,1.94648,27400000.0
2007-02-13 00:36:00,1.94657,1.94664,1.94643,1.94647,40000000.0
2007-02-13 00:37:00,1.94637,1.9464,1.94632,1.94637,34400000.0
2007-02-13 00:38:00,1.94638,1.9465,1.94638,1.9464,51900001.0
2007-02-13 00:39:00,1.94638,1.9465,1.94638,1.94643,76000000.0
2007-02-13 00:40:00,1.94639,1.9464,1.9463,1.9463,44900000.0
2007-02-13 00:41:00,1.94634,1.9464,1.94634,1.94636,47400000.0
2007-02-13 00:42:00,1.94629,1.94633,1.9462,1.94622,70000000.0
2007-02-13 00:43:00,1.94625,1.94625,1.9462,1.9462,49700000.0
2007-02-13 00:44:00,1.94622,1.94625,1.94617,1.9462,79600000.0
2007-02-13 00:45:00,1.9462,1.94625,1.94618,1.94625,34400000.0
2007-02-13 00:46:00,1.94618,1.94628,1.94615,1.94619,86900000.0
2007-02-13 00:47:00,1.94617,1.94627,1.94617,1.94622,63400000.0
2007-02-13 00:48:00,1.94623,1.94626,1.94621,1.94622,64599998.0
2007-02-13 00:49:00,1.94605,1.94633,1.94601,1.94614,99200001.0
2007-02-13 00:50:00,1.9462,1.9462,1.946,1.94613,30700000.0
2007-02-13 00:51:00,1.94615,1.94615,1.94615,1.94615,18600000.0
2007-02-13 00:52:00,1.94617,1.94624,1.94615,1.94624,34900000.0
2007-02-13 00:53:00,1.94617,1.94636,1.94608,1.94608,34700000.0
2007-02-13 00:54:00,1.94605,1.94616,1.94597,1.94616,65700000.0
2007-02-13 00:55:00,1.94622,1.94632,1.94607,1.94607,77800002.0
2007-02-13 00:56:00,1.94613,1.94613,1.94607,1.94607,11500000.0
2007-02-13 00:57:00,1.94608,1.94608,1.946,1.946,48699999.0
2007-02-13 00:58:00,1.94594,1.94604,1.94586,1.9459,28100000.0
2007-02-13 00:59:00,1.9459,1.9461,1.94581,1.94594,112199999.0
2007-02-13 01:00:00,1.94598,1.94605,1.94598,1.94605,22300000.0
2007-02-13 01:01:00,1.94598,1.946,1.94598,1.946,38400000.0
2007-02-13 01:02:00,1.94589,1.94617,1.94589,1.94606,19100000.0
2007-02-13 01:03:00,1.94602,1.94603,1.94591,1.94603,61700001.0
2007-02-13 01:04:00,1.94604,1.94605,1.9459,1.9459,68100000.0
2007-02-13 01:05:00,1.946,1.94601,1.94572,1.94586,107300001.0
2007-02-13 01:06:00,1.9459,1.94598,1.9459,1.94598,44600000.0
2007-02-13 01:07:00,1.94609,1.94631,1.94609,1.94622,25499999.0
2007-02-13 01:08:00,1.9462,1.94625,1.9462,1.94625,9000000.0
2007-02-13 01:09:00,1.94596,1.94628,1.94583,1.94628,53299999.0
2007-02-13 01:10:00,1.9463,1.9463,1.946,1.94615,71000000.0
2007-02-13 01:11:00,1.94618,1.94619,1.94601,1.94601,63670000.0
2007-02-13 01:12:00,1.94602,1.94617,1.94602,1.94612,81999999.0
2007-02-13 01:13:00,1.9462,1.94634,1.9462,1.94634,25300000.0
2007-02-13 01:14:00,1.94637,1.94641,1.94633,1.94633,48000000.0
2007-02-13 01:15:00,1.94625,1.94634,1.94617,1.94634,99900001.0
2007-02-13 01:16:00,1.94635,1.94635,1.9463,1.9463,19400000.0
2007-02-13 01:17:00,1.9463,1.94635,1.94625,1.9463,77600001.0
2007-02-13 01:18:00,1.94635,1.94635,1.9463,1.94635,67799999.0
2007-02-13 01:19:00,1.94633,1.94643,1.94633,1.94634,67599999.0
2007-02-13 01:20:00,1.94634,1.94641,1.94634,1.94641,18699999.0
2007-02-13 01:21:00,1.94634,1.94645,1.94634,1.94643,76700000.0
2007-02-13 01:22:00,1.94632,1.9464,1.94632,1.9464,6700000.0
2007-02-13 01:23:00,1.9464,1.94645,1.9464,1.94645,3900000.0
2007-02-13 01:24:00,1.9464,1.94645,1.9464,1.94642,49399999.0
2007-02-13 01:25:00,1.94654,1.94654,1.94628,1.94628,54900000.0
2007-02-13 01:26:00,1.94645,1.94645,1.9464,1.94645,79999999.0
2007-02-13 01:27:00,1.9464,1.94647,1.9464,1.94647,58100001.0
2007-02-13 01:28:00,1.94633,1.94633,1.9461,1.9461,70300002.0
2007-02-13 01:29:00,1.94627,1.94637,1.94627,1.94637,34800000.0
2007-02-13 01:30:00,1.94645,1.94645,1.94635,1.94635,62800002.0
2007-02-13 01:31:00,1.94642,1.94645,1.9464,1.9464,21300000.0
2007-02-13 01:32:00,1.94645,1.94657,1.94645,1.94657,12800000.0
2007-02-13 01:33:00,1.94665,1.94668,1.94658,1.94665,25700000.0
2007-02-13 01:34:00,1.94665,1.94667,1.94658,1.94667,69900000.0
2007-02-13 01:35:00,1.94659,1.94663,1.9465,1.94656,55300000.0
2007-02-13 01:36:00,1.9468,1.94717,1.9468,1.94715,127400001.0
2007-02-13 01:37:00,1.94713,1.94713,1.94703,1.94704,79400001.0
2007-02-13 01:38:00,1.947,1.94707,1.947,1.947,15100000.0
2007-02-13 01:39:00,1.94705,1.94705,1.947,1.94705,46599998.0
2007-02-13 01:40:00,1.94709,1.94713,1.94709,1.94713,26799999.0
2007-02-13 01:41:00,1.94725,1.94725,1.94712,1.9472,92000000.0
2007-02-13 01:42:00,1.947,1.94729,1.94687,1.94729,98300002.0
2007-02-13 01:43:00,1.9472,1.94725,1.9472,1.94725,16400000.0
2007-02-13 01:44:00,1.9471,1.9471,1.94708,1.94708,15500000.0
2007-02-13 01:45:00,1.94693,1.94697,1.94687,1.94697,37500000.0
2007-02-13 01:46:00,1.94687,1.94693,1.94685,1.94689,54000000.0
2007-02-13 01:47:00,1.94693,1.94705,1.94686,1.94705,30900000.0
2007-02-13 01:48:00,1.94715,1.94724,1.94713,1.9472,22400000.0
2007-02-13 01:49:00,1.94709,1.94709,1.94703,1.94703,40300001.0
2007-02-13 01:50:00,1.94693,1.94693,1.94656,1.94672,42700000.0
2007-02-13 01:51:00,1.94675,1.94692,1.94675,1.94688,77800000.0
2007-02-13 01:52:00,1.94692,1.94702,1.94692,1.94693,100299997.0
2007-02-13 01:53:00,1.94686,1.94689,1.94686,1.94689,27299999.0
2007-02-13 01:54:00,1.94687,1.94696,1.94687,1.94692,69100000.0
2007-02-13 01:55:00,1.94695,1.94703,1.94695,1.94698,23200000.0
2007-02-13 01:56:00,1.94707,1.94707,1.94691,1.94699,67899999.0
2007-02-13 01:57:00,1.9469,1.9469,1.94687,1.9469,76300000.0
2007-02-13 01:58:00,1.94668,1.94693,1.94668,1.94692,44900000.0
2007-02-13 01:59:00,1.94687,1.94687,1.94674,1.94674,46199999.0
2007-02-13 02:00:00,1.94693,1.94695,1.9469,1.94695,38700000.0
2007-02-13 02:01:00,1.94695,1.94706,1.94695,1.94702,34400000.0
2007-02-13 02:02:00,1.94696,1.94705,1.94688,1.94705,34200000.0
2007-02-13 02:03:00,1.94713,1.94715,1.94707,1.94711,32200000.0
2007-02-13 02:04:00,1.94706,1.94725,1.94706,1.94725,28700000.0
2007-02-13 02:05:00,1.94725,1.94735,1.94725,1.94735,2900000.0
2007-02-13 02:06:00,1.94735,1.94739,1.94714,1.94714,84599999.0
2007-02-13 02:07:00,1.94728,1.94767,1.94728,1.94747,56900000.0
2007-02-13 02:08:00,1.94763,1.94779,1.94763,1.94774,24150000.0
2007-02-13 02:09:00,1.94746,1.94746,1.94737,1.94737,11900000.0
2007-02-13 02:10:00,1.94738,1.94747,1.94737,1.94747,93599999.0
2007-02-13 02:11:00,1.94756,1.94756,1.94734,1.94745,27700000.0
2007-02-13 02:12:00,1.9475,1.94769,1.9475,1.94758,87499999.0
2007-02-13 02:13:00,1.9477,1.94775,1.94762,1.9477,101400001.0
2007-02-13 02:14:00,1.94775,1.94775,1.9477,1.9477,82900000.0
2007-02-13 02:15:00,1.94772,1.94772,1.94752,1.94758,25500000.0
2007-02-13 02:16:00,1.94762,1.94762,1.94738,1.94738,62700000.0
2007-02-13 02:17:00,1.94737,1.9474,1.94737,1.94738,30200000.0
2007-02-13 02:18:00,1.94742,1.94747,1.94739,1.94747,77200000.0
2007-02-13 02:19:00,1.9474,1.94745,1.94735,1.94745,50799999.0
2007-02-13 02:20:00,1.94743,1.94743,1.94728,1.94743,65699999.0
2007-02-13 02:21:00,1.9474,1.94745,1.94735,1.94745,34900000.0
2007-02-13 02:22:00,1.94735,1.94745,1.94735,1.94737,51800000.0
2007-02-13 02:23:00,1.94737,1.94738,1.94728,1.94737,31100000.0
2007-02-13 02:24:00,1.9474,1.94745,1.9474,1.9474,60500001.0
2007-02-13 02:25:00,1.94732,1.94742,1.94732,1.94734,18400000.0
2007-02-13 02:26:00,1.94732,1.94742,1.94721,1.94737,68600001.0
2007-02-13 02:27:00,1.94723,1.94755,1.94723,1.94748,63400001.0
2007-02-13 02:28:00,1.94735,1.94745,1.94735,1.94745,7200000.0
2007-02-13 02:29:00,1.94737,1.94737,1.94722,1.94735,58300001.0
2007-02-13 02:30:00,1.94731,1.94739,1.94728,1.94728,43100000.0
2007-02-13 02:31:00,1.94732,1.94732,1.94703,1.94703,9700000.0
2007-02-13 02:32:00,1.94728,1.94728,1.94712,1.94712,94599999.0
2007-02-13 02:33:00,1.94708,1.94711,1.94701,1.94701,51500000.0
2007-02-13 02:34:00,1.94705,1.94717,1.94705,1.94716,47599999.0
2007-02-13 02:35:00,1.94718,1.9472,1.94718,1.9472,15000000.0
2007-02-13 02:36:00,1.9472,1.94725,1.94718,1.9472,89300002.0
2007-02-13 02:37:00,1.94721,1.94738,1.94721,1.94735,31300000.0
2007-02-13 02:38:00,1.94729,1.94739,1.94729,1.94736,47200000.0
2007-02-13 02:39:00,1.94737,1.94744,1.9473,1.94744,24100000.0
2007-02-13 02:40:00,1.9474,1.9474,1.9474,1.9474,48199999.0
2007-02-13 02:41:00,1.94739,1.94742,1.94737,1.94739,32599999.0
2007-02-13 02:42:00,1.94742,1.94745,1.94738,1.94745,56000000.0
2007-02-13 02:43:00,1.94744,1.94752,1.94744,1.94748,29100000.0
2007-02-13 02:44:00,1.94745,1.9476,1.94745,1.94759,100900000.0
2007-02-13 02:45:00,1.94758,1.94766,1.94753,1.94759,37500000.0
2007-02-13 02:46:00,1.94759,1.94772,1.94759,1.94769,77000001.0
2007-02-13 02:47:00,1.94769,1.94779,1.94762,1.9477,136299998.0
2007-02-13 02:48:00,1.94778,1.94778,1.94778,1.94778,17900000.0
2007-02-13 02:49:00,1.94752,1.94758,1.94748,1.94749,13800000.0
2007-02-13 02:50:00,1.94766,1.94769,1.94766,1.94769,21400000.0
2007-02-13 02:51:00,1.94756,1.94772,1.94753,1.94772,40900000.0
2007-02-13 02:52:00,1.94767,1.94768,1.94759,1.94767,32400000.0
2007-02-13 02:53:00,1.94748,1.94763,1.9474,1.94745,75400000.0
2007-02-13 02:54:00,1.94772,1.94773,1.94763,1.94773,62300001.0
2007-02-13 02:55:00,1.94755,1.94755,1.9474,1.9474,10400000.0
2007-02-13 02:56:00,1.94743,1.94753,1.94738,1.9474,90600002.0
2007-02-13 02:57:00,1.9475,1.94766,1.94743,1.94743,77500000.0
2007-02-13 02:58:00,1.94742,1.94742,1.94728,1.94735,67900001.0
2007-02-13 02:59:00,1.94732,1.94732,1.94718,1.94718,1500000.0
2007-02-13 03:00:00,1.94722,1.94727,1.9472,1.9472,113800002.0
2007-02-13 03:01:00,1.94725,1.9473,1.94721,1.94721,92699999.0
2007-02-13 03:02:00,1.9471,1.94712,1.94709,1.94709,64899998.0
2007-02-13 03:03:00,1.94713,1.94713,1.94698,1.94705,72600001.0
2007-02-13 03:04:00,1.94708,1.94709,1.94705,1.94705,48400000.0
2007-02-13 03:05:00,1.94698,1.9471,1.94698,1.94702,44100000.0
2007-02-13 03:06:00,1.94692,1.94695,1.94684,1.94693,81300000.0
2007-02-13 03:07:00,1.9469,1.94695,1.9469,1.94695,39000001.0
2007-02-13 03:08:00,1.94694,1.94701,1.94694,1.94701,14200000.0
2007-02-13 03:09:00,1.947,1.947,1.94684,1.9469,16100000.0
2007-02-13 03:10:00,1.94708,1.94716,1.94708,1.9471,56600002.0
2007-02-13 03:11:00,1.9472,1.94729,1.94709,1.94709,109099997.0
2007-02-13 03:12:00,1.94732,1.94749,1.94732,1.94745,63099999.0
2007-02-13 03:13:00,1.94754,1.94756,1.94745,1.94747,50400001.0
2007-02-13 03:14:00,1.94747,1.94754,1.94747,1.94754,42500000.0
2007-02-13 03:15:00,1.9476,1.94762,1.94753,1.94753,39700000.0
2007-02-13 03:16:00,1.94772,1.94797,1.94772,1.94791,47500002.0
2007-02-13 03:17:00,1.94787,1.94787,1.9478,1.9478,34200000.0
2007-02-13 03:18:00,1.94763,1.94779,1.94763,1.94774,53399999.0
2007-02-13 03:19:00,1.94767,1.94778,1.94767,1.94778,36600000.0
2007-02-13 03:20:00,1.94773,1.9478,1.94765,1.9477,61100001.0
2007-02-13 03:21:00,1.94755,1.94765,1.94755,1.94765,15900000.0
2007-02-13 03:22:00,1.94771,1.94781,1.94767,1.9478,58600001.0
2007-02-13 03:23:00,1.94765,1.94765,1.94762,1.94762,39199999.0
2007-02-13 03:24:00,1.94772,1.94781,1.9477,1.94773,48999999.0
2007-02-13 03:25:00,1.9477,1.94778,1.9477,1.94778,36700000.0
2007-02-13 03:26:00,1.94758,1.94772,1.94758,1.94772,38400000.0
2007-02-13 03:27:00,1.9477,1.9477,1.9477,1.9477,22400000.0
2007-02-13 03:28:00,1.94778,1.94778,1.94775,1.94775,5200000.0
2007-02-13 03:29:00,1.94785,1.94785,1.9478,1.9478,3700000.0
2007-02-13 03:30:00,1.94781,1.94781,1.94774,1.94774,13500000.0
2007-02-13 03:31:00,1.94765,1.94768,1.94745,1.94762,51300001.0
2007-02-13 03:32:00,1.9476,1.9476,1.94742,1.94753,43100000.0
2007-02-13 03:33:00,1.94755,1.94771,1.94755,1.94763,51300000.0
2007-02-13 03:34:00,1.94752,1.94758,1.94741,1.94743,66100000.0
2007-02-13 03:35:00,1.94754,1.94756,1.94754,1.94756,4400000.0
2007-02-13 03:36:00,1.94758,1.9477,1.94758,1.9477,84800000.0
2007-02-13 03:37:00,1.94771,1.94777,1.94771,1.94771,44300000.0
2007-02-13 03:38:00,1.9476,1.9476,1.94745,1.94745,38750001.0
2007-02-13 03:39:00,1.94741,1.94741,1.94724,1.94728,90800000.0
2007-02-13 03:40:00,1.94732,1.94733,1.94721,1.94733,23000000.0
2007-02-13 03:41:00,1.94728,1.94728,1.94728,1.94728,500000.0
2007-02-13 03:42:00,1.94725,1.94739,1.94725,1.94737,58299999.0
2007-02-13 03:43:00,1.94743,1.94743,1.94721,1.94732,41100000.0
2007-02-13 03:44:00,1.94723,1.94723,1.94717,1.94717,9600000.0
2007-02-13 03:45:00,1.9472,1.9473,1.9472,1.94727,15700000.0
2007-02-13 03:46:00,1.94718,1.9473,1.94716,1.94716,65500000.0
2007-02-13 03:47:00,1.94718,1.94723,1.94713,1.94723,32600000.0
2007-02-13 03:48:00,1.94719,1.94723,1.94713,1.94718,65599999.0
2007-02-13 03:49:00,1.9471,1.94722,1.9471,1.94722,16600000.0
2007-02-13 03:50:00,1.94727,1.94742,1.94727,1.9473,74500001.0
2007-02-13 03:51:00,1.94732,1.94751,1.94732,1.94741,92000000.0
2007-02-13 03:52:00,1.94713,1.94757,1.94706,1.94757,82300000.0
2007-02-13 03:53:00,1.9474,1.94745,1.94737,1.94737,62100000.0
2007-02-13 03:54:00,1.94738,1.94747,1.94735,1.94735,73000001.0
2007-02-13 03:55:00,1.94738,1.94751,1.94738,1.94751,44699999.0
2007-02-13 03:56:00,1.94752,1.94756,1.94739,1.94756,122999999.0
2007-02-13 03:57:00,1.9474,1.9476,1.94736,1.9475,72200000.0
2007-02-13 03:58:00,1.94755,1.94763,1.94749,1.94762,58300000.0
2007-02-13 03:59:00,1.94771,1.94771,1.94753,1.94757,52199999.0
2007-02-13 04:00:00,1.94762,1.94763,1.94762,1.94763,5800000.0
2007-02-13 04:01:00,1.94758,1.94774,1.94756,1.94764,72199999.0
2007-02-13 04:02:00,1.94762,1.94771,1.9476,1.9476,54800001.0
2007-02-13 04:03:00,1.94758,1.94767,1.94758,1.94767,32300000.0
2007-02-13 04:04:00,1.94768,1.94775,1.94768,1.9477,42000001.0
2007-02-13 04:05:00,1.94762,1.94781,1.94762,1.94777,78599998.0
2007-02-13 04:06:00,1.94759,1.94768,1.94751,1.94765,83799999.0
2007-02-13 04:07:00,1.94765,1.94769,1.94756,1.94756,75700000.0
2007-02-13 04:08:00,1.94767,1.94773,1.94762,1.94767,97499999.0
2007-02-13 04:09:00,1.94765,1.94765,1.94758,1.9476,73299998.0
2007-02-13 04:10:00,1.94759,1.94766,1.94759,1.94766,9400000.0
2007-02-13 04:11:00,1.94772,1.94772,1.94762,1.94767,61199998.0
2007-02-13 04:12:00,1.94775,1.94786,1.94771,1.94777,98699998.0
2007-02-13 04:13:00,1.94789,1.94797,1.94785,1.94785,84900000.0
2007-02-13 04:14:00,1.94793,1.94811,1.94792,1.94792,64700000.0
2007-02-13 04:15:00,1.94797,1.9482,1.94795,1.9482,48700000.0
2007-02-13 04:16:00,1.9482,1.94831,1.94813,1.94813,97100001.0
2007-02-13 04:17:00,1.94816,1.94827,1.94816,1.94827,35799999.0
2007-02-13 04:18:00,1.9485,1.94858,1.94848,1.94848,43400000.0
2007-02-13 04:19:00,1.94852,1.94852,1.94848,1.94848,4200000.0
2007-02-13 04:20:00,1.9483,1.94845,1.94816,1.94816,35900001.0
2007-02-13 04:21:00,1.94823,1.94848,1.94823,1.94846,62700000.0
2007-02-13 04:22:00,1.94836,1.94845,1.9483,1.94845,66500001.0
2007-02-13 04:23:00,1.94851,1.94855,1.94851,1.94855,34900000.0
2007-02-13 04:24:00,1.94858,1.94863,1.94853,1.94853,32700000.0
2007-02-13 04:25:00,1.94846,1.94847,1.9484,1.94847,37700000.0
2007-02-13 04:26:00,1.94849,1.94849,1.94825,1.94825,27500000.0
2007-02-13 04:27:00,1.94823,1.94829,1.94813,1.94826,63800000.0
2007-02-13 04:28:00,1.94817,1.9484,1.94811,1.9484,108600000.0
2007-02-13 04:29:00,1.94845,1.94847,1.94837,1.94845,119500001.0
2007-02-13 04:30:00,1.94842,1.94842,1.94842,1.94842,6500000.0
2007-02-13 04:31:00,1.94849,1.94857,1.94843,1.94843,50200000.0
2007-02-13 04:32:00,1.9483,1.94846,1.9483,1.94841,40800001.0
2007-02-13 04:33:00,1.94842,1.94851,1.9483,1.9483,29300000.0
2007-02-13 04:34:00,1.94847,1.94853,1.94847,1.94853,1800000.0
2007-02-13 04:35:00,1.94847,1.9486,1.94847,1.9485,43200000.0
2007-02-13 04:36:00,1.9484,1.94847,1.94835,1.94845,67600000.0
2007-02-13 04:37:00,1.9485,1.94856,1.94849,1.9485,54700000.0
2007-02-13 04:38:00,1.9485,1.94855,1.9485,1.94855,63000001.0
2007-02-13 04:39:00,1.94851,1.94851,1.94844,1.94844,13900000.0
2007-02-13 04:40:00,1.94848,1.94848,1.9484,1.9484,22400000.0
2007-02-13 04:41:00,1.9484,1.94845,1.9484,1.94845,14400000.0
2007-02-13 04:42:00,1.94845,1.94847,1.94836,1.94844,59800000.0
2007-02-13 04:43:00,1.94815,1.94856,1.94815,1.94856,52499999.0
2007-02-13 04:44:00,1.94844,1.94853,1.94844,1.94845,26400000.0
2007-02-13 04:45:00,1.94853,1.94853,1.94839,1.94853,59799999.0
2007-02-13 04:46:00,1.94859,1.94859,1.94856,1.94856,6200000.0
2007-02-13 04:47:00,1.94859,1.94873,1.94859,1.94868,51400000.0
2007-02-13 04:48:00,1.94872,1.94872,1.94856,1.94869,43900000.0
2007-02-13 04:49:00,1.9487,1.94875,1.94858,1.94858,52600001.0
2007-02-13 04:50:00,1.94854,1.94854,1.94842,1.94842,3700000.0
2007-02-13 04:51:00,1.94846,1.94855,1.94846,1.94848,8400000.0
2007-02-13 04:52:00,1.94859,1.94861,1.94859,1.94861,8700000.0
2007-02-13 04:53:00,1.9486,1.94863,1.9485,1.94858,35900000.0
2007-02-13 04:54:00,1.94869,1.94869,1.94864,1.94864,7700000.0
2007-02-13 04:55:00,1.94865,1.94865,1.94853,1.94865,65400001.0
2007-02-13 04:56:00,1.9486,1.9486,1.9486,1.9486,13100000.0
2007-02-13 04:57:00,1.94858,1.94864,1.94848,1.94859,57300000.0
2007-02-13 04:58:00,1.94855,1.94871,1.94855,1.94868,97899998.0
2007-02-13 04:59:00,1.94878,1.9489,1.94878,1.9489,38000001.0
2007-02-13 05:00:00,1.94895,1.94895,1.9489,1.9489,20400000.0
2007-02-13 05:01:00,1.9489,1.94907,1.9489,1.94907,36900000.0
2007-02-13 05:02:00,1.94901,1.94901,1.94884,1.94889,51700000.0
2007-02-13 05:03:00,1.94887,1.9489,1.94887,1.9489,38100001.0
2007-02-13 05:04:00,1.94888,1.94889,1.94872,1.94872,120900002.0
2007-02-13 05:05:00,1.94879,1.94881,1.94879,1.94881,5100000.0
2007-02-13 05:06:00,1.94877,1.94885,1.94877,1.9488,76200000.0
2007-02-13 05:07:00,1.94878,1.94878,1.94869,1.94872,33400000.0
2007-02-13 05:08:00,1.94864,1.94864,1.94852,1.94852,82600000.0
2007-02-13 05:09:00,1.94852,1.94852,1.94837,1.9484,69600001.0
2007-02-13 05:10:00,1.94855,1.94879,1.94855,1.9487,127700000.0
2007-02-13 05:11:00,1.94885,1.94925,1.94885,1.94925,53300000.0
2007-02-13 05:12:00,1.94914,1.94914,1.94906,1.94906,9700000.0
2007-02-13 05:13:00,1.94895,1.94902,1.94886,1.94902,50000000.0
2007-02-13 05:14:00,1.94906,1.9491,1.94894,1.94894,118099998.0
2007-02-13 05:15:00,1.94895,1.94895,1.94878,1.94887,61300001.0
2007-02-13 05:16:00,1.94886,1.94889,1.94881,1.94882,28800000.0
2007-02-13 05:17:00,1.94889,1.94889,1.94872,1.94872,36000000.0
2007-02-13 05:18:00,1.94875,1.94901,1.94875,1.94895,57300000.0
2007-02-13 05:19:00,1.94891,1.94901,1.94891,1.94901,63100001.0
2007-02-13 05:20:00,1.94908,1.94914,1.94902,1.94902,39600000.0
2007-02-13 05:21:00,1.94903,1.94913,1.94901,1.94907,46800000.0
2007-02-13 05:22:00,1.94913,1.94913,1.94899,1.94899,65300000.0
2007-02-13 05:23:00,1.94906,1.94906,1.94906,1.94906,17900000.0
2007-02-13 05:24:00,1.94897,1.94907,1.94895,1.94895,21400000.0
2007-02-13 05:25:00,1.94904,1.94911,1.94902,1.94906,46000000.0
2007-02-13 05:26:00,1.94887,1.94904,1.94871,1.94904,69000002.0
2007-02-13 05:27:00,1.94902,1.94902,1.94884,1.94884,39000001.0
2007-02-13 05:28:00,1.94885,1.94885,1.94878,1.94878,54600000.0
2007-02-13 05:29:00,1.94878,1.94878,1.94868,1.94868,46200001.0
2007-02-13 05:30:00,1.94868,1.94879,1.94868,1.94877,26300001.0
2007-02-13 05:31:00,1.94862,1.94862,1.94842,1.94842,34699999.0
2007-02-13 05:32:00,1.94829,1.94829,1.94813,1.94824,51999999.0
2007-02-13 05:33:00,1.94824,1.94828,1.9482,1.94828,35100000.0
2007-02-13 05:34:00,1.94833,1.94843,1.94808,1.94833,118000000.0
2007-02-13 05:35:00,1.94824,1.94844,1.94824,1.94839,77000002.0
2007-02-13 05:36:00,1.9484,1.94845,1.9484,1.94845,36100000.0
2007-02-13 05:37:00,1.94839,1.94847,1.94835,1.94835,108400002.0
2007-02-13 05:38:00,1.94845,1.94845,1.94839,1.94839,7700000.0
2007-02-13 05:39:00,1.94846,1.94846,1.94832,1.94832,26700000.0
2007-02-13 05:40:00,1.94842,1.94842,1.94818,1.94827,110099997.0
2007-02-13 05:41:00,1.94823,1.94827,1.94819,1.94822,55300000.0
2007-02-13 05:42:00,1.94826,1.94826,1.94824,1.94824,12300000.0
2007-02-13 05:43:00,1.9481,1.94811,1.94805,1.9481,23499999.0
2007-02-13 05:44:00,1.94813,1.94813,1.94805,1.94806,68600001.0
2007-02-13 05:45:00,1.94813,1.94813,1.94813,1.94813,16000000.0
2007-02-13 05:46:00,1.94804,1.94817,1.94804,1.94817,37799999.0
2007-02-13 05:47:00,1.94821,1.94842,1.94821,1.94842,60100001.0
2007-02-13 05:48:00,1.94845,1.94845,1.9484,1.94845,42300000.0
2007-02-13 05:49:00,1.94838,1.9484,1.9483,1.9484,61800000.0
2007-02-13 05:50:00,1.94837,1.9484,1.94837,1.9484,33900001.0
2007-02-13 05:51:00,1.94825,1.94827,1.9482,1.9482,22600000.0
2007-02-13 05:52:00,1.94785,1.94811,1.9478,1.94811,99800001.0
2007-02-13 05:53:00,1.94813,1.9483,1.94811,1.9483,46500000.0
2007-02-13 05:54:00,1.94817,1.94833,1.94811,1.94832,102299998.0
2007-02-13 05:55:00,1.94813,1.94827,1.94809,1.94812,136200002.0
2007-02-13 05:56:00,1.9481,1.94823,1.94792,1.94823,60699999.0
2007-02-13 05:57:00,1.94835,1.94835,1.9483,1.94835,34000000.0
2007-02-13 05:58:00,1.94833,1.94833,1.94817,1.94821,73700001.0
2007-02-13 05:59:00,1.94818,1.94825,1.94815,1.9482,42400000.0
2007-02-13 06:00:00,1.94825,1.94825,1.94815,1.94817,61600000.0
2007-02-13 06:01:00,1.94825,1.94825,1.94817,1.94818,12800000.0
2007-02-13 06:02:00,1.9482,1.9482,1.94815,1.9482,43500001.0
2007-02-13 06:03:00,1.94844,1.94877,1.94844,1.94874,26400000.0
2007-02-13 06:04:00,1.94867,1.9487,1.94859,1.9487,47500000.0
2007-02-13 06:05:00,1.9486,1.94867,1.94856,1.9486,57200000.0
2007-02-13 06:06:00,1.94859,1.94871,1.94859,1.9486,80499999.0
2007-02-13 06:07:00,1.9486,1.94875,1.9486,1.94873,66000000.0
2007-02-13 06:08:00,1.94868,1.94868,1.94831,1.94867,31900001.0
2007-02-13 06:09:00,1.9486,1.9486,1.94846,1.94851,100200001.0
2007-02-13 06:10:00,1.94848,1.94851,1.94837,1.94839,15100000.0
2007-02-13 06:11:00,1.94838,1.94846,1.94837,1.9484,41700000.0
2007-02-13 06:12:00,1.94845,1.94845,1.94837,1.9484,69200000.0
2007-02-13 06:13:00,1.9484,1.94845,1.9484,1.9484,32300000.0
2007-02-13 06:14:00,1.94842,1.94851,1.94842,1.94851,11000000.0
2007-02-13 06:15:00,1.94848,1.94854,1.94833,1.94846,119999999.0
2007-02-13 06:16:00,1.9485,1.94857,1.94845,1.94845,100600001.0
2007-02-13 06:17:00,1.9485,1.94855,1.94845,1.9485,65400001.0
2007-02-13 06:18:00,1.94849,1.94849,1.94844,1.94847,65100001.0
2007-02-13 06:19:00,1.94842,1.94851,1.94842,1.94851,24700000.0
2007-02-13 06:20:00,1.94847,1.94853,1.94847,1.94853,30399999.0
2007-02-13 06:21:00,1.9485,1.9486,1.9485,1.94859,62500001.0
2007-02-13 06:22:00,1.94855,1.94863,1.94855,1.94857,107699997.0
2007-02-13 06:23:00,1.94861,1.94861,1.94854,1.94856,33600000.0
2007-02-13 06:24:00,1.94856,1.94869,1.94856,1.94863,66700000.0
2007-02-13 06:25:00,1.94871,1.94871,1.94862,1.94866,16900000.0
2007-02-13 06:26:00,1.94863,1.94873,1.94861,1.94873,26600000.0
2007-02-13 06:27:00,1.9487,1.94878,1.94868,1.94878,44700000.0
2007-02-13 06:28:00,1.94868,1.94873,1.94862,1.94862,53100000.0
2007-02-13 06:29:00,1.94858,1.9486,1.94854,1.9486,44599999.0
2007-02-13 06:30:00,1.94843,1.94843,1.94822,1.94833,34300000.0
2007-02-13 06:31:00,1.94823,1.94825,1.94813,1.94813,24700000.0
2007-02-13 06:32:00,1.94813,1.94828,1.94813,1.94828,70700001.0
2007-02-13 06:33:00,1.94822,1.94832,1.94821,1.94832,22900000.0
2007-02-13 06:34:00,1.94828,1.94843,1.94828,1.94833,81400000.0
2007-02-13 06:35:00,1.94844,1.94856,1.94844,1.9485,44700000.0
2007-02-13 06:36:00,1.94847,1.9485,1.94842,1.94842,65800000.0
2007-02-13 06:37:00,1.9484,1.9484,1.9484,1.9484,14000000.0
2007-02-13 06:38:00,1.94841,1.94842,1.94831,1.94842,57400000.0
2007-02-13 06:39:00,1.94838,1.94843,1.94834,1.9484,32500000.0
2007-02-13 06:40:00,1.94845,1.94845,1.94842,1.94842,16400000.0
2007-02-13 06:41:00,1.94845,1.94845,1.94838,1.94845,71700000.0
2007-02-13 06:42:00,1.94849,1.94851,1.94849,1.94851,27800000.0
2007-02-13 06:43:00,1.94853,1.94853,1.9484,1.94848,31199999.0
2007-02-13 06:44:00,1.9485,1.94855,1.94845,1.9485,45500001.0
2007-02-13 06:45:00,1.94852,1.94865,1.94845,1.94858,33100001.0
2007-02-13 06:46:00,1.94865,1.94865,1.94855,1.94862,55400001.0
2007-02-13 06:47:00,1.9486,1.94868,1.94857,1.94857,57399999.0
2007-02-13 06:48:00,1.94863,1.94863,1.94849,1.94863,45700000.0
2007-02-13 06:49:00,1.94855,1.94855,1.94855,1.94855,2100000.0
2007-02-13 06:50:00,1.94857,1.94857,1.94851,1.94851,6500000.0
2007-02-13 06:51:00,1.94854,1.94863,1.94853,1.94858,135700003.0
2007-02-13 06:52:00,1.94864,1.94877,1.94843,1.94857,29500000.0
2007-02-13 06:53:00,1.9486,1.9486,1.94846,1.94846,28100000.0
2007-02-13 06:54:00,1.94852,1.94852,1.94842,1.94852,47300000.0
2007-02-13 06:55:00,1.94852,1.94855,1.94846,1.94846,61200000.0
2007-02-13 06:56:00,1.94839,1.94851,1.94839,1.94851,7800000.0
2007-02-13 06:57:00,1.94841,1.94845,1.94823,1.94845,41300000.0
2007-02-13 06:58:00,1.94849,1.94849,1.94835,1.94835,22100000.0
2007-02-13 06:59:00,1.94838,1.94853,1.94838,1.94842,30900000.0
2007-02-13 07:00:00,1.94853,1.94854,1.94847,1.94854,48900000.0
2007-02-13 07:01:00,1.94853,1.94857,1.94834,1.94843,53500000.0
2007-02-13 07:02:00,1.94849,1.94849,1.94849,1.94849,2000000.0
2007-02-13 07:03:00,1.94838,1.94859,1.94838,1.9485,94500000.0
2007-02-13 07:04:00,1.94855,1.94871,1.94852,1.94863,43999999.0
2007-02-13 07:05:00,1.94863,1.94871,1.94849,1.94871,28100000.0
2007-02-13 07:06:00,1.94873,1.94893,1.94871,1.94888,73300000.0
2007-02-13 07:07:00,1.949,1.94911,1.94898,1.94908,56999998.0
2007-02-13 07:08:00,1.94916,1.94919,1.9491,1.94919,42000000.0
2007-02-13 07:09:00,1.94915,1.94919,1.94907,1.94919,71500000.0
2007-02-13 07:10:00,1.94924,1.94931,1.94924,1.94931,3900000.0
2007-02-13 07:11:00,1.94925,1.94943,1.94925,1.94943,36000000.0
2007-02-13 07:12:00,1.94953,1.94972,1.94946,1.94972,68500000.0
2007-02-13 07:13:00,1.94977,1.95013,1.94976,1.95013,119000002.0
2007-02-13 07:14:00,1.94993,1.9501,1.94985,1.9499,138699997.0
2007-02-13 07:15:00,1.95,1.95003,1.94985,1.94997,33000000.0
2007-02-13 07:16:00,1.95003,1.95015,1.95003,1.95015,18600000.0
2007-02-13 07:17:00,1.95017,1.95017,1.94989,1.94995,122100001.0
2007-02-13 07:18:00,1.94975,1.94977,1.94955,1.94964,165899999.0
2007-02-13 07:19:00,1.94958,1.94962,1.94955,1.94955,43900000.0
2007-02-13 07:20:00,1.94961,1.94984,1.94961,1.94977,77600001.0
2007-02-13 07:21:00,1.94968,1.94974,1.94965,1.94972,64700001.0
2007-02-13 07:22:00,1.94972,1.95,1.94972,1.95,48799999.0
2007-02-13 07:23:00,1.95005,1.95005,1.95,1.95,19900001.0
2007-02-13 07:24:00,1.95,1.95003,1.94982,1.94982,63899998.0
2007-02-13 07:25:00,1.94975,1.94984,1.94963,1.9497,80299998.0
2007-02-13 07:26:00,1.9497,1.94979,1.94968,1.94968,73700001.0
2007-02-13 07:27:00,1.94952,1.9496,1.94946,1.9495,23000000.0
2007-02-13 07:28:00,1.94952,1.94956,1.94952,1.94956,22100000.0
2007-02-13 07:29:00,1.94965,1.94965,1.94965,1.94965,13900000.0
2007-02-13 07:30:00,1.94958,1.94958,1.94947,1.94947,34399998.0
2007-02-13 07:31:00,1.94937,1.94937,1.94932,1.94932,78099999.0
2007-02-13 07:32:00,1.94923,1.94926,1.94911,1.94926,84300000.0
2007-02-13 07:33:00,1.94932,1.94932,1.94912,1.94917,95699998.0
2007-02-13 07:34:00,1.94912,1.94925,1.94911,1.9492,104999999.0
2007-02-13 07:35:00,1.94927,1.94938,1.94914,1.94914,77100000.0
2007-02-13 07:36:00,1.94912,1.94912,1.94901,1.94907,106400000.0
2007-02-13 07:37:00,1.94912,1.94918,1.94912,1.94918,16300000.0
2007-02-13 07:38:00,1.94915,1.94921,1.94915,1.94921,12000000.0
2007-02-13 07:39:00,1.94912,1.94918,1.94912,1.94914,93699999.0
2007-02-13 07:40:00,1.9491,1.94915,1.94903,1.9491,53600002.0
2007-02-13 07:41:00,1.94915,1.94915,1.9491,1.9491,46399998.0
2007-02-13 07:42:00,1.94913,1.94927,1.94913,1.94916,60500000.0
2007-02-13 07:43:00,1.94933,1.94955,1.94933,1.94955,44500000.0
2007-02-13 07:44:00,1.94958,1.94961,1.94944,1.94951,80600001.0
2007-02-13 07:45:00,1.94948,1.94953,1.94948,1.94949,62699998.0
2007-02-13 07:46:00,1.94945,1.94947,1.9494,1.94941,66899999.0
2007-02-13 07:47:00,1.94935,1.9494,1.94935,1.9494,15900000.0
2007-02-13 07:48:00,1.94948,1.94948,1.9494,1.9494,6000000.0
2007-02-13 07:49:00,1.9494,1.94948,1.9494,1.94945,49300000.0
2007-02-13 07:50:00,1.9494,1.9494,1.94937,1.94937,16000000.0
2007-02-13 07:51:00,1.94933,1.94946,1.94922,1.94922,66099998.0
2007-02-13 07:52:00,1.9494,1.94953,1.94937,1.94937,41500001.0
2007-02-13 07:53:00,1.9493,1.94935,1.9492,1.9492,17100000.0
2007-02-13 07:54:00,1.94922,1.94922,1.94912,1.94912,40700000.0
2007-02-13 07:55:00,1.9491,1.9491,1.9491,1.9491,200000.0
2007-02-13 07:56:00,1.94921,1.94922,1.94921,1.94922,25500001.0
2007-02-13 07:57:00,1.94915,1.94915,1.94892,1.94901,31300000.0
2007-02-13 07:58:00,1.94893,1.94897,1.94893,1.94897,12000000.0
2007-02-13 07:59:00,1.94888,1.949,1.94883,1.949,55600000.0
2007-02-13 08:00:00,1.94892,1.94892,1.9488,1.94887,25900000.0
2007-02-13 08:01:00,1.94878,1.94892,1.94878,1.94883,42670000.0
2007-02-13 08:02:00,1.94887,1.9489,1.94884,1.94888,16300000.0
2007-02-13 08:03:00,1.94889,1.94895,1.9488,1.9488,39600000.0
2007-02-13 08:04:00,1.9488,1.94885,1.94875,1.94885,60200000.0
2007-02-13 08:05:00,1.94881,1.94881,1.94852,1.94857,58099999.0
2007-02-13 08:06:00,1.94848,1.94875,1.94848,1.94869,91499998.0
2007-02-13 08:07:00,1.9486,1.94865,1.94858,1.9486,37500000.0
2007-02-13 08:08:00,1.9486,1.94872,1.94855,1.94872,30800000.0
2007-02-13 08:09:00,1.94868,1.94875,1.94865,1.94875,35000000.0
2007-02-13 08:10:00,1.9487,1.94875,1.94868,1.94875,104899998.0
2007-02-13 08:11:00,1.94873,1.94873,1.94863,1.94868,56000001.0
2007-02-13 08:12:00,1.94868,1.9487,1.94861,1.94861,159199999.0
2007-02-13 08:13:00,1.94862,1.94875,1.94862,1.94868,58299999.0
2007-02-13 08:14:00,1.94866,1.9487,1.94841,1.94847,45699999.0
2007-02-13 08:15:00,1.94873,1.94873,1.94859,1.9486,88600000.0
2007-02-13 08:16:00,1.9485,1.9486,1.9485,1.9486,13700000.0
2007-02-13 08:17:00,1.94872,1.94878,1.94864,1.94864,24200000.0
2007-02-13 08:18:00,1.9486,1.94865,1.94855,1.94855,60600001.0
2007-02-13 08:19:00,1.94858,1.94861,1.94848,1.9485,44400000.0
2007-02-13 08:20:00,1.94843,1.94843,1.94826,1.94832,101300002.0
2007-02-13 08:21:00,1.94828,1.94849,1.94828,1.94844,76999999.0
2007-02-13 08:22:00,1.94849,1.94867,1.94849,1.94857,83699999.0
2007-02-13 08:23:00,1.94862,1.94873,1.94855,1.94873,64800000.0
2007-02-13 08:24:00,1.94865,1.94888,1.94854,1.94885,83700001.0
2007-02-13 08:25:00,1.94881,1.94892,1.9488,1.94885,44100000.0
2007-02-13 08:26:00,1.94879,1.94879,1.94869,1.94878,111400002.0
2007-02-13 08:27:00,1.94884,1.94895,1.94884,1.94889,56700002.0
2007-02-13 08:28:00,1.94882,1.94895,1.94882,1.9489,47000000.0
2007-02-13 08:29:00,1.9489,1.9489,1.9489,1.9489,700000.0
2007-02-13 08:30:00,1.949,1.94927,1.949,1.94921,22500000.0
2007-02-13 08:31:00,1.94921,1.94931,1.94912,1.94919,114000002.0
2007-02-13 08:32:00,1.94918,1.94918,1.94915,1.94918,20200000.0
2007-02-13 08:33:00,1.94928,1.94931,1.94923,1.94923,33100000.0
2007-02-13 08:34:00,1.94918,1.94927,1.94917,1.9492,36800000.0
2007-02-13 08:35:00,1.94922,1.94922,1.94908,1.9491,62900000.0
2007-02-13 08:36:00,1.94914,1.94924,1.94914,1.94924,32699999.0
2007-02-13 08:37:00,1.9491,1.94918,1.9491,1.94918,39300000.0
2007-02-13 08:38:00,1.94921,1.94921,1.94907,1.94907,65199998.0
2007-02-13 08:39:00,1.94912,1.94921,1.94912,1.94912,67299998.0
2007-02-13 08:40:00,1.94908,1.94916,1.949,1.9491,75200001.0
2007-02-13 08:41:00,1.94915,1.94915,1.94905,1.9491,75800000.0
2007-02-13 08:42:00,1.94918,1.9492,1.94902,1.94913,36200000.0
2007-02-13 08:43:00,1.94916,1.94916,1.94892,1.94892,67999999.0
2007-02-13 08:44:00,1.94894,1.94904,1.94894,1.949,34399999.0
2007-02-13 08:45:00,1.9491,1.94931,1.9491,1.94931,25700000.0
2007-02-13 08:46:00,1.94916,1.94925,1.94908,1.94925,49599999.0
2007-02-13 08:47:00,1.9493,1.94938,1.94909,1.94909,53800000.0
2007-02-13 08:48:00,1.9491,1.9491,1.94882,1.94882,53900000.0
2007-02-13 08:49:00,1.94887,1.94889,1.94867,1.94867,76399998.0
2007-02-13 08:50:00,1.94861,1.94893,1.94861,1.94893,70300000.0
2007-02-13 08:51:00,1.94903,1.94929,1.94901,1.94929,90200001.0
2007-02-13 08:52:00,1.94916,1.94916,1.94896,1.94905,90600002.0
2007-02-13 08:53:00,1.94901,1.94908,1.94901,1.94902,16400000.0
2007-02-13 08:54:00,1.949,1.94918,1.949,1.94911,39000000.0
2007-02-13 08:55:00,1.94917,1.9493,1.94917,1.94927,21500000.0
2007-02-13 08:56:00,1.9493,1.94932,1.94919,1.94919,37599999.0
2007-02-13 08:57:00,1.94922,1.94929,1.94916,1.94916,58100000.0
2007-02-13 08:58:00,1.94913,1.94913,1.94888,1.94888,45100001.0
2007-02-13 08:59:00,1.94883,1.94885,1.9488,1.94885,37200000.0
2007-02-13 09:00:00,1.94892,1.94896,1.94884,1.94884,105700002.0
2007-02-13 09:01:00,1.94893,1.94904,1.94893,1.94904,30100000.0
2007-02-13 09:02:00,1.94903,1.94907,1.94897,1.94899,71900001.0
2007-02-13 09:03:00,1.94902,1.94917,1.949,1.94917,62900000.0
2007-02-13 09:04:00,1.94912,1.94918,1.94907,1.94907,112499999.0
2007-02-13 09:05:00,1.94905,1.94918,1.94901,1.94903,99699999.0
2007-02-13 09:06:00,1.94901,1.94901,1.94886,1.94886,38400001.0
2007-02-13 09:07:00,1.94874,1.94883,1.94849,1.94849,40600000.0
2007-02-13 09:08:00,1.94836,1.94836,1.9481,1.9482,48300000.0
2007-02-13 09:09:00,1.94813,1.94813,1.94775,1.94775,112599999.0
2007-02-13 09:10:00,1.94789,1.94856,1.94789,1.94856,56200000.0
2007-02-13 09:11:00,1.94849,1.94849,1.94807,1.94817,32100001.0
2007-02-13 09:12:00,1.94822,1.9483,1.94809,1.94823,63600000.0
2007-02-13 09:13:00,1.94837,1.94904,1.94837,1.94865,70000000.0
2007-02-13 09:14:00,1.94859,1.94915,1.94859,1.94915,32900000.0
2007-02-13 09:15:00,1.94913,1.94943,1.94913,1.94942,97699999.0
2007-02-13 09:16:00,1.94945,1.94955,1.94924,1.94943,120900002.0
2007-02-13 09:17:00,1.94945,1.94945,1.94923,1.94923,63500000.0
2007-02-13 09:18:00,1.94931,1.94934,1.94917,1.94932,75199999.0
2007-02-13 09:19:00,1.94944,1.94955,1.94914,1.9492,81300000.0
2007-02-13 09:20:00,1.94916,1.94916,1.94897,1.94907,54500000.0
2007-02-13 09:21:00,1.94904,1.94904,1.94877,1.94877,54800001.0
2007-02-13 09:22:00,1.94893,1.9495,1.94893,1.9495,33200000.0
2007-02-13 09:23:00,1.94968,1.94972,1.9493,1.9493,73700000.0
2007-02-13 09:24:00,1.94903,1.94903,1.94867,1.9487,49400000.0
2007-02-13 09:25:00,1.9487,1.94906,1.9487,1.94896,82800000.0
2007-02-13 09:26:00,1.949,1.94918,1.9489,1.94907,83300001.0
2007-02-13 09:27:00,1.9492,1.94941,1.94915,1.94941,31899999.0
2007-02-13 09:28:00,1.94955,1.94955,1.94926,1.94926,86699999.0
2007-02-13 09:29:00,1.9493,1.94946,1.9493,1.94945,60200000.0
2007-02-13 09:30:00,1.9492,1.94924,1.94913,1.94924,67600000.0
2007-02-13 09:31:00,1.94921,1.94921,1.94901,1.94908,136899999.0
2007-02-13 09:32:00,1.94896,1.94896,1.94878,1.94878,29800000.0
2007-02-13 09:33:00,1.94884,1.94901,1.94879,1.94901,79299999.0
2007-02-13 09:34:00,1.94893,1.94918,1.94888,1.94906,86099999.0
2007-02-13 09:35:00,1.94896,1.94909,1.94896,1.94909,80200000.0
2007-02-13 09:36:00,1.94895,1.94912,1.94895,1.9491,65000000.0
2007-02-13 09:37:00,1.94908,1.94919,1.94897,1.94897,15400000.0
2007-02-13 09:38:00,1.94897,1.94897,1.94884,1.94895,42400000.0
2007-02-13 09:39:00,1.94886,1.94928,1.94886,1.94926,40200000.0
2007-02-13 09:40:00,1.94927,1.94933,1.94915,1.94915,66800000.0
2007-02-13 09:41:00,1.9488,1.94915,1.9488,1.94915,32900000.0
2007-02-13 09:42:00,1.94925,1.94925,1.9492,1.9492,57899999.0
2007-02-13 09:43:00,1.94923,1.94925,1.9492,1.9492,26000000.0
2007-02-13 09:44:00,1.94921,1.94921,1.94896,1.94902,90800000.0
2007-02-13 09:45:00,1.94897,1.94897,1.94893,1.94893,43599999.0
2007-02-13 09:46:00,1.94893,1.94893,1.94872,1.94884,78099998.0
2007-02-13 09:47:00,1.94879,1.94879,1.94867,1.9487,69700001.0
2007-02-13 09:48:00,1.94877,1.94882,1.94872,1.94872,54700000.0
2007-02-13 09:49:00,1.94878,1.94887,1.94878,1.94886,31200000.0
2007-02-13 09:50:00,1.94892,1.94926,1.94887,1.94921,79899999.0
2007-02-13 09:51:00,1.94932,1.94936,1.94921,1.94934,73000000.0
2007-02-13 09:52:00,1.94941,1.94945,1.94925,1.94941,66000000.0
2007-02-13 09:53:00,1.94938,1.94944,1.94938,1.94944,29500001.0
2007-02-13 09:54:00,1.94948,1.94963,1.94946,1.94963,88200001.0
2007-02-13 09:55:00,1.94972,1.95056,1.9497,1.95056,58300001.0
2007-02-13 09:56:00,1.95073,1.95104,1.95055,1.95104,46300000.0
2007-02-13 09:57:00,1.95127,1.95127,1.9509,1.95104,39200000.0
2007-02-13 09:58:00,1.95124,1.95138,1.95111,1.95128,91499999.0
2007-02-13 09:59:00,1.95132,1.95149,1.9513,1.95139,32300000.0
2007-02-13 10:00:00,1.95131,1.95142,1.95118,1.95124,41900000.0
2007-02-13 10:01:00,1.95133,1.95147,1.95127,1.95129,44500000.0
2007-02-13 10:02:00,1.9515,1.95212,1.9515,1.9521,50700001.0
2007-02-13 10:03:00,1.95205,1.95215,1.95188,1.95215,52200002.0
2007-02-13 10:04:00,1.95222,1.95225,1.95185,1.95185,63700001.0
2007-02-13 10:05:00,1.9517,1.9517,1.95147,1.95153,29300000.0
2007-02-13 10:06:00,1.95135,1.95138,1.95118,1.9512,72200000.0
2007-02-13 10:07:00,1.95126,1.95126,1.95089,1.95089,69199999.0
2007-02-13 10:08:00,1.95129,1.95154,1.95124,1.95154,29500000.0
2007-02-13 10:09:00,1.95183,1.95198,1.95178,1.95178,29300000.0
2007-02-13 10:10:00,1.95165,1.95177,1.95159,1.95169,80499999.0
2007-02-13 10:11:00,1.9516,1.95166,1.95148,1.95148,103499999.0
2007-02-13 10:12:00,1.95154,1.95167,1.95154,1.95158,82100001.0
2007-02-13 10:13:00,1.95145,1.95145,1.95139,1.9514,12800000.0
2007-02-13 10:14:00,1.95127,1.95152,1.95127,1.95152,82199999.0
2007-02-13 10:15:00,1.95151,1.95151,1.95127,1.95138,60200000.0
2007-02-13 10:16:00,1.95128,1.95136,1.95123,1.95135,69999998.0
2007-02-13 10:17:00,1.95138,1.95139,1.9511,1.9511,55400000.0
2007-02-13 10:18:00,1.95099,1.95099,1.95054,1.9506,42500000.0
2007-02-13 10:19:00,1.95053,1.95059,1.95025,1.95025,68499999.0
2007-02-13 10:20:00,1.95015,1.95028,1.95015,1.95021,80700000.0
2007-02-13 10:21:00,1.95008,1.95018,1.95002,1.95009,70900000.0
2007-02-13 10:22:00,1.94991,1.94991,1.94949,1.94949,32700000.0
2007-02-13 10:23:00,1.94945,1.94969,1.94945,1.94967,123900000.0
2007-02-13 10:24:00,1.9497,1.94984,1.94969,1.94969,46400000.0
2007-02-13 10:25:00,1.94967,1.94987,1.9496,1.94987,74099999.0
2007-02-13 10:26:00,1.94992,1.94992,1.94977,1.94977,73199999.0
2007-02-13 10:27:00,1.94977,1.94982,1.94923,1.94923,73099998.0
2007-02-13 10:28:00,1.94904,1.94904,1.94879,1.9488,30900000.0
2007-02-13 10:29:00,1.94872,1.94874,1.94862,1.94862,33500000.0
2007-02-13 10:30:00,1.94873,1.94886,1.94873,1.94882,26600000.0
2007-02-13 10:31:00,1.94881,1.949,1.94881,1.949,95699997.0
2007-02-13 10:32:00,1.94903,1.94921,1.94903,1.94918,45100000.0
2007-02-13 10:33:00,1.94925,1.94925,1.94925,1.94925,24400000.0
2007-02-13 10:34:00,1.9493,1.9495,1.9493,1.9495,76599998.0
2007-02-13 10:35:00,1.94952,1.94966,1.94946,1.94946,62100000.0
2007-02-13 10:36:00,1.9495,1.9495,1.9495,1.9495,7600000.0
2007-02-13 10:37:00,1.94949,1.94955,1.94943,1.94955,94600000.0
2007-02-13 10:38:00,1.9496,1.94965,1.94951,1.94958,100000002.0
2007-02-13 10:39:00,1.94962,1.94979,1.94962,1.94963,42200000.0
2007-02-13 10:40:00,1.9497,1.94973,1.94963,1.94967,76699999.0
2007-02-13 10:41:00,1.94966,1.94976,1.94955,1.94955,36999999.0
2007-02-13 10:42:00,1.94969,1.94976,1.94968,1.94972,62700001.0
2007-02-13 10:43:00,1.94978,1.95023,1.94978,1.95023,76299999.0
2007-02-13 10:44:00,1.95027,1.95031,1.95019,1.95023,57899999.0
2007-02-13 10:45:00,1.95019,1.95028,1.9501,1.95023,76900000.0
2007-02-13 10:46:00,1.95005,1.95011,1.94999,1.94999,82000001.0
2007-02-13 10:47:00,1.94993,1.94993,1.94979,1.94987,53199999.0
2007-02-13 10:48:00,1.94974,1.95015,1.94974,1.95015,50800000.0
2007-02-13 10:49:00,1.95009,1.9501,1.94992,1.94993,107000000.0
2007-02-13 10:50:00,1.9498,1.94992,1.9498,1.94992,91399999.0
2007-02-13 10:51:00,1.95006,1.95017,1.95002,1.95017,66300000.0
2007-02-13 10:52:00,1.95026,1.95037,1.95018,1.95028,71300000.0
2007-02-13 10:53:00,1.95039,1.9504,1.95029,1.95034,32700000.0
2007-02-13 10:54:00,1.95033,1.95048,1.95025,1.95047,47800001.0
2007-02-13 10:55:00,1.9504,1.95072,1.95022,1.9507,61399999.0
2007-02-13 10:56:00,1.95076,1.95076,1.95053,1.95067,118900001.0
2007-02-13 10:57:00,1.95056,1.95056,1.95026,1.95035,61300000.0
2007-02-13 10:58:00,1.9503,1.9503,1.95008,1.95012,88300000.0
2007-02-13 10:59:00,1.95011,1.95022,1.95008,1.95022,104300000.0
2007-02-13 11:00:00,1.95016,1.95016,1.94981,1.94984,74500002.0
2007-02-13 11:01:00,1.94975,1.94984,1.94966,1.94969,20300000.0
2007-02-13 11:02:00,1.94962,1.94983,1.94959,1.94963,40100000.0
2007-02-13 11:03:00,1.94952,1.94952,1.94925,1.94937,45999999.0
2007-02-13 11:04:00,1.94922,1.94938,1.94922,1.94938,67099999.0
2007-02-13 11:05:00,1.94933,1.94957,1.94933,1.94939,84800000.0
2007-02-13 11:06:00,1.94952,1.94952,1.94935,1.94935,56000001.0
2007-02-13 11:07:00,1.94949,1.94958,1.94942,1.94958,108200000.0
2007-02-13 11:08:00,1.94973,1.94991,1.94973,1.9499,101300000.0
2007-02-13 11:09:00,1.94997,1.95001,1.94988,1.9499,57200001.0
2007-02-13 11:10:00,1.94982,1.94989,1.94982,1.94987,53500000.0
2007-02-13 11:11:00,1.94988,1.94988,1.94984,1.94985,52100000.0
2007-02-13 11:12:00,1.94978,1.94984,1.9497,1.9497,73700000.0
2007-02-13 11:13:00,1.94965,1.94972,1.94957,1.94972,42400000.0
2007-02-13 11:14:00,1.94972,1.94974,1.94964,1.94969,44800000.0
2007-02-13 11:15:00,1.94972,1.94977,1.94972,1.94977,23400000.0
2007-02-13 11:16:00,1.94973,1.94982,1.94966,1.94982,53599999.0
2007-02-13 11:17:00,1.94979,1.95001,1.94969,1.95001,52500000.0
2007-02-13 11:18:00,1.9501,1.9501,1.94991,1.95001,92900002.0
2007-02-13 11:19:00,1.95004,1.95033,1.95004,1.9503,53299999.0
2007-02-13 11:20:00,1.95032,1.95038,1.95025,1.95037,57699999.0
2007-02-13 11:21:00,1.95032,1.95032,1.95021,1.95032,43400000.0
2007-02-13 11:22:00,1.9502,1.9502,1.94988,1.94998,49399999.0
2007-02-13 11:23:00,1.95025,1.95043,1.95018,1.95039,34600000.0
2007-02-13 11:24:00,1.95054,1.95066,1.95044,1.95044,48100000.0
2007-02-13 11:25:00,1.95029,1.95047,1.95029,1.95047,83000000.0
2007-02-13 11:26:00,1.95053,1.95059,1.9505,1.95054,58900001.0
2007-02-13 11:27:00,1.9506,1.95066,1.95056,1.95066,73100000.0
2007-02-13 11:28:00,1.95063,1.95063,1.95038,1.95039,68000001.0
2007-02-13 11:29:00,1.9504,1.95046,1.95028,1.95028,55900000.0
2007-02-13 11:30:00,1.94847,1.94847,1.94355,1.94361,70970000.0
2007-02-13 11:31:00,1.94353,1.94401,1.94351,1.94381,100600000.0
2007-02-13 11:32:00,1.94367,1.94478,1.94367,1.94478,71500002.0
2007-02-13 11:33:00,1.94493,1.94505,1.94444,1.94444,50100000.0
2007-02-13 11:34:00,1.94416,1.94416,1.94333,1.94333,38900000.0
2007-02-13 11:35:00,1.94309,1.94309,1.94245,1.94272,52100000.0
2007-02-13 11:36:00,1.94263,1.94277,1.94258,1.94277,59500000.0
2007-02-13 11:37:00,1.9428,1.94301,1.9428,1.94295,49400000.0
2007-02-13 11:38:00,1.94334,1.94418,1.94334,1.94418,77400001.0
2007-02-13 11:39:00,1.94387,1.94387,1.94342,1.94345,19400000.0
2007-02-13 11:40:00,1.94324,1.94335,1.94294,1.94294,55500000.0
2007-02-13 11:41:00,1.9429,1.9429,1.94263,1.94277,107900002.0
2007-02-13 11:42:00,1.94268,1.94294,1.94268,1.94285,131500001.0
2007-02-13 11:43:00,1.94281,1.94287,1.94243,1.94243,50200000.0
2007-02-13 11:44:00,1.94232,1.94232,1.94114,1.94121,41400000.0
2007-02-13 11:45:00,1.9414,1.94159,1.94136,1.94157,35900000.0
2007-02-13 11:46:00,1.94187,1.94193,1.94156,1.94156,73799999.0
2007-02-13 11:47:00,1.94158,1.94174,1.94154,1.94154,115100001.0
2007-02-13 11:48:00,1.94143,1.94167,1.94135,1.94142,58800001.0
2007-02-13 11:49:00,1.94115,1.94115,1.94085,1.94088,93499999.0
2007-02-13 11:50:00,1.94095,1.94103,1.94078,1.94101,78300000.0
2007-02-13 11:51:00,1.94103,1.94141,1.94096,1.94141,56300000.0
2007-02-13 11:52:00,1.94152,1.94182,1.94152,1.94182,57400000.0
2007-02-13 11:53:00,1.94175,1.94191,1.94167,1.94191,47600001.0
2007-02-13 11:54:00,1.94188,1.94209,1.94186,1.94188,61800000.0
2007-02-13 11:55:00,1.94184,1.94209,1.94177,1.94209,40300000.0
2007-02-13 11:56:00,1.94223,1.94232,1.94208,1.9421,52300000.0
2007-02-13 11:57:00,1.94207,1.94207,1.94176,1.942,82500000.0
2007-02-13 11:58:00,1.94208,1.94259,1.94208,1.94259,46300000.0
2007-02-13 11:59:00,1.94251,1.9427,1.94246,1.9427,92400001.0
2007-02-13 12:00:00,1.94258,1.94273,1.94233,1.9425,52100000.0
2007-02-13 12:01:00,1.94227,1.94227,1.94165,1.94165,71700001.0
2007-02-13 12:02:00,1.94175,1.94197,1.94175,1.94191,84200000.0
2007-02-13 12:03:00,1.94198,1.94227,1.94198,1.9422,55700000.0
2007-02-13 12:04:00,1.9422,1.94224,1.942,1.942,84699999.0
2007-02-13 12:05:00,1.9418,1.9418,1.94113,1.94115,53599999.0
2007-02-13 12:06:00,1.94108,1.94109,1.94089,1.94109,33200000.0
2007-02-13 12:07:00,1.94119,1.94166,1.94113,1.94166,72500000.0
2007-02-13 12:08:00,1.94173,1.94192,1.94173,1.94192,21200000.0
2007-02-13 12:09:00,1.94193,1.942,1.94184,1.942,25100000.0
2007-02-13 12:10:00,1.94179,1.94194,1.94175,1.94179,75649999.0
2007-02-13 12:11:00,1.94166,1.94184,1.9416,1.94184,49600000.0
2007-02-13 12:12:00,1.94182,1.94185,1.9415,1.9415,67700000.0
2007-02-13 12:13:00,1.94129,1.94129,1.94092,1.94096,57800000.0
2007-02-13 12:14:00,1.94086,1.94145,1.94075,1.94104,97399999.0
2007-02-13 12:15:00,1.94125,1.94183,1.94125,1.94168,52200001.0
2007-02-13 12:16:00,1.94162,1.94162,1.94131,1.94143,75499997.0
2007-02-13 12:17:00,1.94149,1.9416,1.94147,1.94153,34900000.0
2007-02-13 12:18:00,1.94148,1.94181,1.94146,1.9418,80600001.0
2007-02-13 12:19:00,1.94203,1.94231,1.94197,1.9422,82299999.0
2007-02-13 12:20:00,1.94203,1.94214,1.94185,1.94209,58399999.0
2007-02-13 12:21:00,1.94205,1.94205,1.94176,1.9418,67599999.0
2007-02-13 12:22:00,1.94171,1.94171,1.94143,1.94143,61300000.0
2007-02-13 12:23:00,1.94131,1.9416,1.94127,1.9416,55200000.0
2007-02-13 12:24:00,1.94161,1.94185,1.94161,1.94185,56300000.0
2007-02-13 12:25:00,1.94176,1.94181,1.94164,1.94178,47200000.0
2007-02-13 12:26:00,1.94174,1.94177,1.94168,1.94172,97899998.0
2007-02-13 12:27:00,1.94168,1.94173,1.94163,1.94173,53800001.0
2007-02-13 12:28:00,1.94176,1.94195,1.94176,1.94187,75100000.0
2007-02-13 12:29:00,1.94195,1.94198,1.94165,1.94165,56000000.0
2007-02-13 12:30:00,1.94165,1.94169,1.9415,1.94152,103699999.0
2007-02-13 12:31:00,1.9415,1.94161,1.94143,1.94161,65600001.0
2007-02-13 12:32:00,1.94159,1.94159,1.94144,1.94144,106599998.0
2007-02-13 12:33:00,1.94152,1.94153,1.94141,1.94153,32000000.0
2007-02-13 12:34:00,1.94137,1.94141,1.94129,1.94133,48600000.0
2007-02-13 12:35:00,1.94142,1.94163,1.94142,1.94163,15800000.0
2007-02-13 12:36:00,1.94165,1.94172,1.94154,1.94172,77399999.0
2007-02-13 12:37:00,1.94173,1.94192,1.94172,1.94192,55899999.0
2007-02-13 12:38:00,1.94187,1.94187,1.94171,1.94178,58299999.0
2007-02-13 12:39:00,1.94169,1.94179,1.9416,1.9416,96600000.0
2007-02-13 12:40:00,1.9416,1.94165,1.94155,1.94163,39100000.0
2007-02-13 12:41:00,1.94153,1.94164,1.94153,1.94164,68299999.0
2007-02-13 12:42:00,1.94157,1.94166,1.94157,1.94159,37200000.0
2007-02-13 12:43:00,1.94166,1.94185,1.94166,1.94185,75200000.0
2007-02-13 12:44:00,1.94185,1.94205,1.94185,1.94205,71100000.0
2007-02-13 12:45:00,1.94209,1.9422,1.94206,1.94218,53899998.0
2007-02-13 12:46:00,1.9421,1.94215,1.94204,1.94205,70300000.0
2007-02-13 12:47:00,1.94209,1.94215,1.94196,1.94215,74669999.0
2007-02-13 12:48:00,1.94222,1.94229,1.94205,1.94205,40400000.0
2007-02-13 12:49:00,1.94199,1.94205,1.94196,1.94196,57699999.0
2007-02-13 12:50:00,1.942,1.94204,1.94186,1.94195,96300000.0
2007-02-13 12:51:00,1.94189,1.94198,1.94189,1.94198,57200000.0
2007-02-13 12:52:00,1.94196,1.94226,1.94196,1.94223,95600002.0
2007-02-13 12:53:00,1.94231,1.94258,1.94231,1.94244,99799997.0
2007-02-13 12:54:00,1.94234,1.94241,1.94227,1.94234,47700000.0
2007-02-13 12:55:00,1.94235,1.94249,1.94223,1.94234,53999999.0
2007-02-13 12:56:00,1.94211,1.94211,1.94161,1.94166,36400000.0
2007-02-13 12:57:00,1.94175,1.94188,1.94175,1.94187,28100000.0
2007-02-13 12:58:00,1.94187,1.94191,1.94167,1.94173,60399999.0
2007-02-13 12:59:00,1.94153,1.94162,1.94125,1.94162,78799999.0
2007-02-13 13:00:00,1.94177,1.9418,1.94165,1.94174,107700002.0
2007-02-13 13:01:00,1.94155,1.94155,1.94134,1.94142,59500000.0
2007-02-13 13:02:00,1.94132,1.94136,1.94128,1.94128,97100001.0
2007-02-13 13:03:00,1.94135,1.9414,1.94125,1.9413,41500000.0
2007-02-13 13:04:00,1.94135,1.94141,1.9413,1.94132,80300001.0
2007-02-13 13:05:00,1.94126,1.94156,1.94126,1.94148,16600000.0
2007-02-13 13:06:00,1.94157,1.94157,1.94127,1.94134,48100001.0
2007-02-13 13:07:00,1.94147,1.94162,1.94144,1.94152,107300000.0
2007-02-13 13:08:00,1.94155,1.94165,1.94147,1.94165,59000002.0
2007-02-13 13:09:00,1.94162,1.9417,1.94155,1.94158,82699999.0
2007-02-13 13:10:00,1.94138,1.94138,1.94109,1.94109,44499999.0
2007-02-13 13:11:00,1.94115,1.94127,1.94115,1.94127,22100000.0
2007-02-13 13:12:00,1.94107,1.94107,1.94027,1.94034,49000000.0
2007-02-13 13:13:00,1.94014,1.94043,1.94014,1.94032,66500000.0
2007-02-13 13:14:00,1.94027,1.94041,1.94024,1.94035,79199999.0
2007-02-13 13:15:00,1.94033,1.94045,1.94027,1.94045,56600000.0
2007-02-13 13:16:00,1.94047,1.94052,1.9404,1.94051,47300000.0
2007-02-13 13:17:00,1.94053,1.94068,1.9404,1.94068,84600002.0
2007-02-13 13:18:00,1.94082,1.94118,1.94082,1.94101,75699998.0
2007-02-13 13:19:00,1.941,1.9411,1.94088,1.94092,57100000.0
2007-02-13 13:20:00,1.9409,1.94095,1.94079,1.9409,70499999.0
2007-02-13 13:21:00,1.9411,1.94124,1.94098,1.94121,51550000.0
2007-02-13 13:22:00,1.94116,1.94116,1.94075,1.94075,59400002.0
2007-02-13 13:23:00,1.94082,1.94091,1.94082,1.94085,37800000.0
2007-02-13 13:24:00,1.94078,1.941,1.94078,1.94096,102100000.0
2007-02-13 13:25:00,1.94102,1.94107,1.94087,1.941,108400000.0
2007-02-13 13:26:00,1.94117,1.94145,1.94117,1.94135,80700000.0
2007-02-13 13:27:00,1.94137,1.94157,1.9413,1.94149,60400000.0
2007-02-13 13:28:00,1.94143,1.94154,1.94143,1.94145,53499999.0
2007-02-13 13:29:00,1.9415,1.94181,1.9415,1.9417,79400001.0
2007-02-13 13:30:00,1.94165,1.94169,1.94153,1.94153,82400001.0
2007-02-13 13:31:00,1.94149,1.94152,1.94146,1.9415,87999999.0
2007-02-13 13:32:00,1.94154,1.94167,1.94154,1.94161,91799998.0
2007-02-13 13:33:00,1.94171,1.94189,1.94171,1.94189,35100001.0
2007-02-13 13:34:00,1.94195,1.94217,1.94195,1.94201,79399999.0
2007-02-13 13:35:00,1.94188,1.94188,1.94167,1.94169,66400001.0
2007-02-13 13:36:00,1.94178,1.94194,1.94178,1.94179,149600001.0
2007-02-13 13:37:00,1.94173,1.942,1.94171,1.94194,53500001.0
2007-02-13 13:38:00,1.94206,1.94206,1.94179,1.94179,73500000.0
2007-02-13 13:39:00,1.94164,1.94164,1.94132,1.94162,34200000.0
2007-02-13 13:40:00,1.94183,1.94211,1.94181,1.94203,107999999.0
2007-02-13 13:41:00,1.94207,1.94315,1.94202,1.943,69000000.0
2007-02-13 13:42:00,1.9429,1.94295,1.94265,1.94268,28100000.0
2007-02-13 13:43:00,1.94263,1.94272,1.94257,1.94272,85200001.0
2007-02-13 13:44:00,1.94268,1.94268,1.94257,1.94265,37500000.0
2007-02-13 13:45:00,1.94278,1.94294,1.94278,1.94286,51000000.0
2007-02-13 13:46:00,1.94277,1.94277,1.94244,1.94244,42900000.0
2007-02-13 13:47:00,1.94242,1.94267,1.94242,1.94247,89399998.0
2007-02-13 13:48:00,1.94255,1.94276,1.9425,1.9426,97400000.0
2007-02-13 13:49:00,1.94259,1.94264,1.94247,1.94264,16400000.0
2007-02-13 13:50:00,1.94258,1.94258,1.9424,1.94247,38200000.0
2007-02-13 13:51:00,1.94253,1.94264,1.94244,1.94244,49399999.0
2007-02-13 13:52:00,1.94243,1.94243,1.94231,1.94235,48900000.0
2007-02-13 13:53:00,1.94239,1.94257,1.94224,1.94248,56099999.0
2007-02-13 13:54:00,1.94247,1.9426,1.94244,1.9426,26800000.0
2007-02-13 13:55:00,1.94253,1.94253,1.94234,1.94247,28300000.0
2007-02-13 13:56:00,1.9426,1.94264,1.94245,1.94245,52400000.0
2007-02-13 13:57:00,1.94252,1.94258,1.94242,1.94245,60100000.0
2007-02-13 13:58:00,1.94238,1.94245,1.94238,1.94243,18100000.0
2007-02-13 13:59:00,1.94252,1.9426,1.94234,1.94234,53800000.0
2007-02-13 14:00:00,1.94242,1.94285,1.94242,1.94284,128299998.0
2007-02-13 14:01:00,1.94289,1.94289,1.94269,1.9427,37100000.0
2007-02-13 14:02:00,1.94271,1.94276,1.94267,1.94267,120499999.0
2007-02-13 14:03:00,1.94277,1.94281,1.94268,1.94272,15400000.0
2007-02-13 14:04:00,1.94278,1.94289,1.94275,1.94275,117999998.0
2007-02-13 14:05:00,1.94264,1.94273,1.94264,1.94273,13146994.0
2007-02-13 14:06:00,1.94265,1.94265,1.94256,1.94258,41300000.0
2007-02-13 14:07:00,1.94262,1.94267,1.94249,1.94254,68899998.0
2007-02-13 14:08:00,1.9426,1.9426,1.94246,1.94248,68600000.0
2007-02-13 14:09:00,1.9425,1.9426,1.94236,1.94236,49400000.0
2007-02-13 14:10:00,1.94241,1.94245,1.94229,1.9424,44000000.0
2007-02-13 14:11:00,1.94231,1.94238,1.94226,1.94226,41599999.0
2007-02-13 14:12:00,1.94237,1.94251,1.94237,1.94251,71500001.0
2007-02-13 14:13:00,1.94262,1.94265,1.94224,1.9423,43800000.0
2007-02-13 14:14:00,1.94223,1.94223,1.94178,1.94182,53900000.0
2007-02-13 14:15:00,1.94187,1.94231,1.9418,1.94231,37000000.0
2007-02-13 14:16:00,1.94234,1.94243,1.94234,1.94241,61200001.0
2007-02-13 14:17:00,1.94247,1.94253,1.94234,1.94234,50500000.0
2007-02-13 14:18:00,1.94233,1.94263,1.94232,1.94248,45000000.0
2007-02-13 14:19:00,1.94249,1.94254,1.94246,1.94248,55499999.0
2007-02-13 14:20:00,1.94241,1.94246,1.9422,1.94222,51000001.0
2007-02-13 14:21:00,1.94207,1.94216,1.94197,1.94212,86800000.0
2007-02-13 14:22:00,1.94208,1.94208,1.94198,1.942,62700001.0
2007-02-13 14:23:00,1.94209,1.94237,1.94209,1.94224,59299999.0
2007-02-13 14:24:00,1.94228,1.94239,1.94223,1.94234,54000000.0
2007-02-13 14:25:00,1.94233,1.94233,1.94211,1.94211,73500000.0
2007-02-13 14:26:00,1.94213,1.94225,1.94203,1.94225,79700001.0
2007-02-13 14:27:00,1.94227,1.94241,1.94222,1.94241,57999999.0
2007-02-13 14:28:00,1.94227,1.94238,1.94222,1.94238,54400000.0
2007-02-13 14:29:00,1.94243,1.94254,1.94232,1.94254,55999999.0
2007-02-13 14:30:00,1.94263,1.94264,1.94246,1.94252,81800000.0
2007-02-13 14:31:00,1.94253,1.94267,1.94253,1.94258,85499998.0
2007-02-13 14:32:00,1.94254,1.94304,1.94254,1.94304,20500000.0
2007-02-13 14:33:00,1.9431,1.94322,1.94302,1.9431,88299999.0
2007-02-13 14:34:00,1.94303,1.94303,1.94278,1.94282,50200001.0
2007-02-13 14:35:00,1.94271,1.94278,1.94268,1.94268,91600000.0
2007-02-13 14:36:00,1.94271,1.94307,1.94262,1.94296,78000002.0
2007-02-13 14:37:00,1.943,1.94308,1.94294,1.94301,124400000.0
2007-02-13 14:38:00,1.94297,1.94304,1.94288,1.94288,55700000.0
2007-02-13 14:39:00,1.94282,1.94282,1.94262,1.94262,46100001.0
2007-02-13 14:40:00,1.94264,1.94275,1.94259,1.94263,115499998.0
2007-02-13 14:41:00,1.94258,1.94258,1.94245,1.94245,15200000.0
2007-02-13 14:42:00,1.94241,1.94248,1.94219,1.9422,66300000.0
2007-02-13 14:43:00,1.94222,1.94229,1.9421,1.94221,156499998.0
2007-02-13 14:44:00,1.9423,1.94237,1.94228,1.94237,54900000.0
2007-02-13 14:45:00,1.94226,1.94233,1.9422,1.94227,59500000.0
2007-02-13 14:46:00,1.94217,1.94228,1.94204,1.94204,126600000.0
2007-02-13 14:47:00,1.94214,1.94214,1.94195,1.94197,63500000.0
2007-02-13 14:48:00,1.94196,1.94199,1.94191,1.94199,36100000.0
2007-02-13 14:49:00,1.94217,1.94235,1.94217,1.94225,61400001.0
2007-02-13 14:50:00,1.94236,1.94238,1.94227,1.94238,76800000.0
2007-02-13 14:51:00,1.94236,1.94236,1.94222,1.94228,52800000.0
2007-02-13 14:52:00,1.94207,1.94228,1.94205,1.94226,61500000.0
2007-02-13 14:53:00,1.94227,1.94228,1.94213,1.94213,97700000.0
2007-02-13 14:54:00,1.94222,1.94222,1.94202,1.94202,91499999.0
2007-02-13 14:55:00,1.942,1.94203,1.94197,1.94203,46800001.0
2007-02-13 14:56:00,1.942,1.942,1.94193,1.94197,60600000.0
2007-02-13 14:57:00,1.94194,1.94202,1.94181,1.94181,111000000.0
2007-02-13 14:58:00,1.94189,1.94211,1.94188,1.94211,104600001.0
2007-02-13 14:59:00,1.94202,1.94207,1.94195,1.94201,54300000.0
2007-02-13 15:00:00,1.94202,1.94229,1.94202,1.94229,114699996.0
2007-02-13 15:01:00,1.9423,1.94271,1.9423,1.94268,44800000.0
2007-02-13 15:02:00,1.94274,1.94278,1.94265,1.94266,59900000.0
2007-02-13 15:03:00,1.94282,1.94308,1.94282,1.94306,54400000.0
2007-02-13 15:04:00,1.94296,1.94305,1.94293,1.94297,163300001.0
2007-02-13 15:05:00,1.94295,1.94297,1.94273,1.94291,27800000.0
2007-02-13 15:06:00,1.94297,1.9431,1.94289,1.9431,79099999.0
2007-02-13 15:07:00,1.94317,1.94317,1.94297,1.94299,55900000.0
2007-02-13 15:08:00,1.9429,1.9432,1.9429,1.94318,99599999.0
2007-02-13 15:09:00,1.94322,1.94322,1.943,1.9432,82500000.0
2007-02-13 15:10:00,1.94325,1.94355,1.94325,1.94355,38099999.0
2007-02-13 15:11:00,1.94354,1.94415,1.94352,1.94405,42400000.0
2007-02-13 15:12:00,1.94409,1.94427,1.94409,1.94418,18500000.0
2007-02-13 15:13:00,1.94425,1.9443,1.94414,1.94419,116200000.0
2007-02-13 15:14:00,1.94404,1.94404,1.94379,1.94384,67600000.0
2007-02-13 15:15:00,1.94387,1.944,1.94378,1.94385,56450000.0
2007-02-13 15:16:00,1.94369,1.94369,1.94345,1.94346,41800000.0
2007-02-13 15:17:00,1.94337,1.94343,1.94332,1.94343,48299999.0
2007-02-13 15:18:00,1.94343,1.94351,1.9433,1.94342,50100000.0
2007-02-13 15:19:00,1.94342,1.94358,1.9434,1.94343,99400001.0
2007-02-13 15:20:00,1.94353,1.94368,1.94353,1.94368,89599999.0
2007-02-13 15:21:00,1.94368,1.94389,1.94362,1.94383,93299998.0
2007-02-13 15:22:00,1.94383,1.94398,1.9437,1.94398,53800000.0
2007-02-13 15:23:00,1.94407,1.94407,1.94388,1.94388,82500000.0
2007-02-13 15:24:00,1.94386,1.94387,1.94373,1.94382,42499999.0
2007-02-13 15:25:00,1.94383,1.9439,1.94377,1.94381,55700000.0
2007-02-13 15:26:00,1.94385,1.94397,1.94382,1.94382,60100000.0
2007-02-13 15:27:00,1.94384,1.94393,1.94377,1.94377,87500000.0
2007-02-13 15:28:00,1.94378,1.94384,1.94352,1.94352,55200000.0
2007-02-13 15:29:00,1.94352,1.94378,1.94352,1.94352,82300001.0
2007-02-13 15:30:00,1.94342,1.94522,1.94342,1.94511,33900000.0
2007-02-13 15:31:00,1.94489,1.94489,1.94403,1.94413,70000000.0
2007-02-13 15:32:00,1.94414,1.94449,1.94414,1.94417,58800001.0
2007-02-13 15:33:00,1.94419,1.94423,1.94369,1.94395,73199998.0
2007-02-13 15:34:00,1.94407,1.94407,1.94358,1.94367,64899999.0
2007-02-13 15:35:00,1.94386,1.94386,1.94364,1.94382,67400000.0
2007-02-13 15:36:00,1.94393,1.94408,1.94393,1.94404,23000000.0
2007-02-13 15:37:00,1.94415,1.94466,1.94406,1.94466,22300000.0
2007-02-13 15:38:00,1.94482,1.94528,1.94482,1.94528,118600000.0
2007-02-13 15:39:00,1.94535,1.94565,1.94531,1.94555,34500000.0
2007-02-13 15:40:00,1.94544,1.94615,1.94539,1.9461,14700000.0
2007-02-13 15:41:00,1.94612,1.94618,1.94575,1.94575,74200000.0
2007-02-13 15:42:00,1.94563,1.94586,1.94556,1.94571,138199997.0
2007-02-13 15:43:00,1.94581,1.94587,1.94542,1.94542,33800000.0
2007-02-13 15:44:00,1.94526,1.94526,1.94502,1.94502,44700000.0
2007-02-13 15:45:00,1.9451,1.94529,1.94485,1.94485,57400000.0
2007-02-13 15:46:00,1.94482,1.94497,1.94482,1.94482,59399999.0
2007-02-13 15:47:00,1.94473,1.9451,1.94473,1.9451,73399999.0
2007-02-13 15:48:00,1.94508,1.94508,1.94473,1.94503,118800002.0
2007-02-13 15:49:00,1.94502,1.94502,1.94487,1.94495,66400000.0
2007-02-13 15:50:00,1.94487,1.94496,1.94474,1.94478,96499999.0
2007-02-13 15:51:00,1.94483,1.9449,1.94481,1.94485,57700001.0
2007-02-13 15:52:00,1.94477,1.94508,1.94477,1.9449,124400000.0
2007-02-13 15:53:00,1.9449,1.94506,1.94489,1.94506,112700001.0
2007-02-13 15:54:00,1.94511,1.94521,1.94507,1.94507,73899999.0
2007-02-13 15:55:00,1.94519,1.94536,1.94519,1.94536,18400000.0
2007-02-13 15:56:00,1.94547,1.94549,1.94518,1.94518,33200000.0
2007-02-13 15:57:00,1.94524,1.9453,1.94509,1.94515,119100000.0
2007-02-13 15:58:00,1.94521,1.94529,1.94503,1.94503,111899999.0
2007-02-13 15:59:00,1.94487,1.945,1.94469,1.94469,56700000.0
2007-02-13 16:00:00,1.94462,1.94462,1.94419,1.94419,53899999.0
2007-02-13 16:01:00,1.94432,1.94432,1.94413,1.94432,111099999.0
2007-02-13 16:02:00,1.9444,1.94458,1.9444,1.94448,74699999.0
2007-02-13 16:03:00,1.94452,1.94463,1.94451,1.94457,42300000.0
2007-02-13 16:04:00,1.94453,1.9446,1.94452,1.94455,103899998.0
2007-02-13 16:05:00,1.94447,1.94466,1.94447,1.94459,66199999.0
2007-02-13 16:06:00,1.94455,1.94462,1.94445,1.94453,64300001.0
2007-02-13 16:07:00,1.94446,1.94467,1.94441,1.94466,44200000.0
2007-02-13 16:08:00,1.94468,1.94485,1.94467,1.94485,60900000.0
2007-02-13 16:09:00,1.94493,1.94497,1.94481,1.94492,65800000.0
2007-02-13 16:10:00,1.94487,1.94512,1.94487,1.94502,96300000.0
2007-02-13 16:11:00,1.94518,1.94566,1.94518,1.94566,57900000.0
2007-02-13 16:12:00,1.94545,1.94545,1.94483,1.94483,58100000.0
2007-02-13 16:13:00,1.94503,1.94514,1.94488,1.94496,103700001.0
2007-02-13 16:14:00,1.94483,1.94483,1.94471,1.94471,65100001.0
2007-02-13 16:15:00,1.94478,1.94478,1.94469,1.9447,62399999.0
2007-02-13 16:16:00,1.9445,1.94468,1.9443,1.9443,72500000.0
2007-02-13 16:17:00,1.9443,1.9444,1.94409,1.94409,117200001.0
2007-02-13 16:18:00,1.94402,1.94416,1.94402,1.94416,82300000.0
2007-02-13 16:19:00,1.94427,1.94441,1.94415,1.94423,55800000.0
2007-02-13 16:20:00,1.94405,1.94405,1.94394,1.94399,89099999.0
2007-02-13 16:21:00,1.94412,1.94427,1.94412,1.94423,34100000.0
2007-02-13 16:22:00,1.94423,1.94427,1.94414,1.94423,66100000.0
2007-02-13 16:23:00,1.94416,1.94424,1.94394,1.94394,102699999.0
2007-02-13 16:24:00,1.94373,1.94398,1.94373,1.94384,140900001.0
2007-02-13 16:25:00,1.94384,1.94384,1.94352,1.94352,59100001.0
2007-02-13 16:26:00,1.94349,1.94368,1.94349,1.9435,64099999.0
2007-02-13 16:27:00,1.94338,1.94351,1.94335,1.9435,35400000.0
2007-02-13 16:28:00,1.94345,1.94363,1.94345,1.9436,28200000.0
2007-02-13 16:29:00,1.9437,1.94373,1.94366,1.94371,25300000.0
2007-02-13 16:30:00,1.94363,1.94377,1.94363,1.94373,76100000.0
2007-02-13 16:31:00,1.94377,1.94386,1.94372,1.94386,99500000.0
2007-02-13 16:32:00,1.94387,1.94387,1.94381,1.94384,41900000.0
2007-02-13 16:33:00,1.94374,1.94391,1.94374,1.94378,36700000.0
2007-02-13 16:34:00,1.94376,1.94376,1.94366,1.94375,16600000.0
2007-02-13 16:35:00,1.94368,1.94368,1.94333,1.94333,18700000.0
2007-02-13 16:36:00,1.94325,1.94325,1.94285,1.94285,41900000.0
2007-02-13 16:37:00,1.94297,1.94312,1.94287,1.94309,39000000.0
2007-02-13 16:38:00,1.94317,1.94332,1.9431,1.94313,73700000.0
2007-02-13 16:39:00,1.94312,1.94319,1.94305,1.94316,64199999.0
2007-02-13 16:40:00,1.94311,1.9432,1.94305,1.94305,96100000.0
2007-02-13 16:41:00,1.94284,1.94336,1.94284,1.94335,118300000.0
2007-02-13 16:42:00,1.9434,1.94359,1.94335,1.94359,85900000.0
2007-02-13 16:43:00,1.94357,1.94368,1.94347,1.94347,71199999.0
2007-02-13 16:44:00,1.94336,1.94353,1.94336,1.94351,60599999.0
2007-02-13 16:45:00,1.94361,1.94361,1.94351,1.94351,38600001.0
2007-02-13 16:46:00,1.94354,1.94354,1.94342,1.94348,101200002.0
2007-02-13 16:47:00,1.94346,1.94368,1.94346,1.94361,142000002.0
2007-02-13 16:48:00,1.94367,1.94371,1.9436,1.94366,46499999.0
2007-02-13 16:49:00,1.94361,1.94361,1.94349,1.94349,23700000.0
2007-02-13 16:50:00,1.94342,1.94349,1.94336,1.94339,51900001.0
2007-02-13 16:51:00,1.94342,1.94346,1.94335,1.94343,81899999.0
2007-02-13 16:52:00,1.94339,1.94374,1.94335,1.94371,114600000.0
2007-02-13 16:53:00,1.9438,1.94413,1.9438,1.94413,61600000.0
2007-02-13 16:54:00,1.94411,1.9442,1.94404,1.9442,51500000.0
2007-02-13 16:55:00,1.94423,1.94423,1.94408,1.94418,69100000.0
2007-02-13 16:56:00,1.94413,1.94417,1.94405,1.94405,20100000.0
2007-02-13 16:57:00,1.94419,1.94424,1.94413,1.94424,152200001.0
2007-02-13 16:58:00,1.94417,1.94417,1.94405,1.94405,113500004.0
2007-02-13 16:59:00,1.94412,1.94412,1.94379,1.94393,72600000.0
2007-02-13 17:00:00,1.94384,1.94404,1.94384,1.94393,110100000.0
2007-02-13 17:01:00,1.94397,1.94397,1.94384,1.94388,59000001.0
2007-02-13 17:02:00,1.94393,1.94393,1.9437,1.94371,123000000.0
2007-02-13 17:03:00,1.94366,1.94369,1.9436,1.94361,37100000.0
2007-02-13 17:04:00,1.94352,1.94365,1.94351,1.94362,62700000.0
2007-02-13 17:05:00,1.94353,1.94356,1.94347,1.94347,43500001.0
2007-02-13 17:06:00,1.94349,1.94352,1.94342,1.94348,44099999.0
2007-02-13 17:07:00,1.94331,1.94331,1.94316,1.94323,23400000.0
2007-02-13 17:08:00,1.94317,1.94317,1.94308,1.94308,24800000.0
2007-02-13 17:09:00,1.94303,1.9431,1.94298,1.9431,88699998.0
2007-02-13 17:10:00,1.94312,1.94314,1.943,1.943,105400002.0
2007-02-13 17:11:00,1.94291,1.94293,1.94268,1.94272,87000000.0
2007-02-13 17:12:00,1.9427,1.94281,1.9427,1.94273,106800001.0
2007-02-13 17:13:00,1.94276,1.94282,1.94271,1.94271,86300001.0
2007-02-13 17:14:00,1.94277,1.94277,1.94257,1.94263,60000000.0
2007-02-13 17:15:00,1.94256,1.94267,1.94256,1.94267,84599999.0
2007-02-13 17:16:00,1.94274,1.94282,1.94274,1.9428,86399999.0
2007-02-13 17:17:00,1.94279,1.94288,1.94276,1.9428,85500000.0
2007-02-13 17:18:00,1.94292,1.94304,1.94292,1.94298,71199999.0
2007-02-13 17:19:00,1.94303,1.94306,1.94299,1.943,62599999.0
2007-02-13 17:20:00,1.94306,1.94329,1.94306,1.94323,133000000.0
2007-02-13 17:21:00,1.94323,1.94324,1.94314,1.94324,63099999.0
2007-02-13 17:22:00,1.94316,1.94316,1.94287,1.94295,12300000.0
2007-02-13 17:23:00,1.94289,1.94303,1.94287,1.94299,32500000.0
2007-02-13 17:24:00,1.9432,1.9432,1.94301,1.94301,51200000.0
2007-02-13 17:25:00,1.94302,1.94302,1.94288,1.94301,32900000.0
2007-02-13 17:26:00,1.94303,1.94315,1.94296,1.94315,48800001.0
2007-02-13 17:27:00,1.94316,1.94316,1.94301,1.94301,34999998.0
2007-02-13 17:28:00,1.94302,1.94305,1.94294,1.94297,60600000.0
2007-02-13 17:29:00,1.94296,1.94302,1.94293,1.94293,67900000.0
2007-02-13 17:30:00,1.94293,1.94297,1.94284,1.94291,102900000.0
2007-02-13 17:31:00,1.94274,1.94293,1.94274,1.94283,77200002.0
2007-02-13 17:32:00,1.94282,1.94289,1.94267,1.94267,30400000.0
2007-02-13 17:33:00,1.94264,1.94264,1.9425,1.9425,12700000.0
2007-02-13 17:34:00,1.94252,1.94259,1.94252,1.94252,90200001.0
2007-02-13 17:35:00,1.9425,1.94255,1.94242,1.94242,98200000.0
2007-02-13 17:36:00,1.9424,1.94252,1.94238,1.94252,42600000.0
2007-02-13 17:37:00,1.9425,1.94255,1.94245,1.9425,48500000.0
2007-02-13 17:38:00,1.94255,1.94274,1.94255,1.94269,25400000.0
2007-02-13 17:39:00,1.94272,1.94272,1.94256,1.94262,29400000.0
2007-02-13 17:40:00,1.94264,1.94264,1.94246,1.94246,47400000.0
2007-02-13 17:41:00,1.94255,1.94263,1.94255,1.94258,55200000.0
2007-02-13 17:42:00,1.94251,1.94251,1.9423,1.94235,105100000.0
2007-02-13 17:43:00,1.9423,1.9423,1.94211,1.94221,140000001.0
2007-02-13 17:44:00,1.94213,1.94213,1.94204,1.94205,38600000.0
2007-02-13 17:45:00,1.94206,1.94218,1.94197,1.94212,30150000.0
2007-02-13 17:46:00,1.94221,1.94223,1.9422,1.94223,26700000.0
2007-02-13 17:47:00,1.94224,1.94224,1.9421,1.9421,39800000.0
2007-02-13 17:48:00,1.94208,1.94223,1.94208,1.9422,8000000.0
2007-02-13 17:49:00,1.94229,1.94249,1.94226,1.94249,76400000.0
2007-02-13 17:50:00,1.94242,1.94246,1.9424,1.9424,52800000.0
2007-02-13 17:51:00,1.94238,1.94243,1.94234,1.9424,39000001.0
2007-02-13 17:52:00,1.94239,1.94239,1.94234,1.94238,22600000.0
2007-02-13 17:53:00,1.94224,1.94227,1.94219,1.94219,26400000.0
2007-02-13 17:54:00,1.94208,1.9422,1.94205,1.94215,127569996.0
2007-02-13 17:55:00,1.94222,1.94231,1.94215,1.94221,76800001.0
2007-02-13 17:56:00,1.94215,1.9422,1.94211,1.94215,71600002.0
2007-02-13 17:57:00,1.94218,1.94233,1.94218,1.94233,62099999.0
2007-02-13 17:58:00,1.94253,1.94255,1.94242,1.94248,33700000.0
2007-02-13 17:59:00,1.9425,1.94266,1.94245,1.94265,40400000.0
2007-02-13 18:00:00,1.94272,1.94275,1.94257,1.94257,55200000.0
2007-02-13 18:01:00,1.94263,1.94287,1.94262,1.94282,706399999.0
2007-02-13 18:02:00,1.9428,1.94294,1.94276,1.94278,1120099997.0
2007-02-13 18:03:00,1.9427,1.94284,1.94267,1.94267,1295149998.0
2007-02-13 18:04:00,1.94272,1.9429,1.94272,1.94283,999199995.0
2007-02-13 18:05:00,1.94279,1.94291,1.94272,1.94276,922599996.0
2007-02-13 18:06:00,1.94278,1.94295,1.94276,1.94286,1049299994.0
2007-02-13 18:07:00,1.94285,1.9429,1.94268,1.94285,1167800002.0
2007-02-13 18:08:00,1.94289,1.94318,1.94275,1.94317,1214199992.0
2007-02-13 18:09:00,1.94329,1.94419,1.94317,1.94419,514000003.0
2007-02-13 18:10:00,1.94417,1.94422,1.9438,1.9438,688700002.0
2007-02-13 18:11:00,1.94377,1.94379,1.94351,1.94365,712700002.0
2007-02-13 18:12:00,1.94368,1.94384,1.94367,1.94376,786500003.0
2007-02-13 18:13:00,1.94376,1.9438,1.94357,1.94358,689900008.0
2007-02-13 18:14:00,1.94354,1.94367,1.94347,1.94359,794399997.0
2007-02-13 18:15:00,1.94361,1.94361,1.94307,1.94315,991900001.0
2007-02-13 18:16:00,1.94312,1.94327,1.9431,1.94327,726700006.0
2007-02-13 18:17:00,1.9433,1.94339,1.94313,1.94321,563499996.0
2007-02-13 18:18:00,1.94314,1.94315,1.94296,1.94307,765599989.0
2007-02-13 18:19:00,1.94313,1.94313,1.94297,1.94298,547399999.0
2007-02-13 18:20:00,1.94302,1.94312,1.943,1.94312,566699994.0
2007-02-13 18:21:00,1.94303,1.94303,1.94285,1.94293,669900005.0
2007-02-13 18:22:00,1.94291,1.94298,1.9428,1.94282,529600000.0
2007-02-13 18:23:00,1.94282,1.94295,1.94279,1.9429,849399992.0
2007-02-13 18:24:00,1.94293,1.94293,1.94273,1.94287,817699997.0
2007-02-13 18:25:00,1.94294,1.94302,1.94286,1.94291,602800003.0
2007-02-13 18:26:00,1.94303,1.94318,1.943,1.94303,618099997.0
2007-02-13 18:27:00,1.94308,1.9433,1.94302,1.94308,649400001.0
2007-02-13 18:28:00,1.94308,1.94323,1.94305,1.94322,341900001.0
2007-02-13 18:29:00,1.94322,1.94343,1.94314,1.94343,741900000.0
2007-02-13 18:30:00,1.94348,1.94363,1.94342,1.94348,648100001.0
2007-02-13 18:31:00,1.94352,1.94365,1.9435,1.9435,484799998.0
2007-02-13 18:32:00,1.9435,1.94355,1.94345,1.9435,436000003.0
2007-02-13 18:33:00,1.9435,1.94357,1.94331,1.9434,497000001.0
2007-02-13 18:34:00,1.94338,1.94339,1.9432,1.9432,595500000.0
2007-02-13 18:35:00,1.94322,1.9435,1.94322,1.94343,405600002.0
2007-02-13 18:36:00,1.94343,1.94345,1.94337,1.94344,84099999.0
2007-02-13 18:37:00,1.94345,1.94348,1.94337,1.9434,108200001.0
2007-02-13 18:38:00,1.94347,1.94362,1.94336,1.94362,206600000.0
2007-02-13 18:39:00,1.94361,1.94361,1.94329,1.94329,203400002.0
2007-02-13 18:40:00,1.94327,1.94342,1.94327,1.94332,432800002.0
2007-02-13 18:41:00,1.9433,1.94337,1.94322,1.94327,264150000.0
2007-02-13 18:42:00,1.94326,1.94339,1.94321,1.94331,132699999.0
2007-02-13 18:43:00,1.94343,1.9435,1.94343,1.94343,115000000.0
2007-02-13 18:44:00,1.94334,1.94347,1.94323,1.94323,504700000.0
2007-02-13 18:45:00,1.94322,1.94333,1.94316,1.94333,177099998.0
2007-02-13 18:46:00,1.94327,1.94332,1.94325,1.94325,199900001.0
2007-02-13 18:47:00,1.94327,1.9434,1.94322,1.94333,130699999.0
2007-02-13 18:48:00,1.94332,1.94354,1.94332,1.94354,395100001.0
2007-02-13 18:49:00,1.94364,1.94379,1.94364,1.94373,79000001.0
2007-02-13 18:50:00,1.94381,1.94396,1.94376,1.94382,225499999.0
2007-02-13 18:51:00,1.94396,1.94427,1.94396,1.94413,393700000.0
2007-02-13 18:52:00,1.94415,1.9442,1.94403,1.94413,627099996.0
2007-02-13 18:53:00,1.94407,1.94425,1.94404,1.94405,413899998.0
2007-02-13 18:54:00,1.94406,1.94417,1.94403,1.94405,335000004.0
2007-02-13 18:55:00,1.9441,1.94417,1.94401,1.9441,713200004.0
2007-02-13 18:56:00,1.94411,1.94421,1.9441,1.94415,338200003.0
2007-02-13 18:57:00,1.94412,1.94427,1.9441,1.9441,354600001.0
2007-02-13 18:58:00,1.94415,1.94422,1.94403,1.94404,690599998.0
2007-02-13 18:59:00,1.944,1.94419,1.944,1.94407,532300003.0
2007-02-13 19:00:00,1.94412,1.94423,1.94408,1.94413,406799996.0
2007-02-13 19:01:00,1.94412,1.94419,1.94412,1.94418,105400000.0
2007-02-13 19:02:00,1.94415,1.94421,1.94404,1.94404,311599999.0
2007-02-13 19:03:00,1.9441,1.94435,1.94408,1.94426,491000001.0
2007-02-13 19:04:00,1.9444,1.94451,1.94427,1.94427,220150000.0
2007-02-13 19:05:00,1.94428,1.94446,1.94428,1.94445,99900000.0
2007-02-13 19:06:00,1.94448,1.94468,1.94441,1.94455,611699998.0
2007-02-13 19:07:00,1.9445,1.9445,1.94407,1.94418,327446993.0
2007-02-13 19:08:00,1.94402,1.94412,1.94394,1.94412,345100001.0
2007-02-13 19:09:00,1.94418,1.94442,1.94416,1.94442,243099999.0
2007-02-13 19:10:00,1.94443,1.94454,1.94439,1.94439,371646994.0
2007-02-13 19:11:00,1.94438,1.94446,1.94437,1.94446,88800000.0
2007-02-13 19:12:00,1.94447,1.94455,1.94442,1.94442,339399999.0
2007-02-13 19:13:00,1.94448,1.94478,1.94447,1.94476,447399997.0
2007-02-13 19:14:00,1.94479,1.94489,1.94469,1.94489,264400001.0
2007-02-13 19:15:00,1.94497,1.94498,1.94482,1.94482,381000003.0
2007-02-13 19:16:00,1.9448,1.94489,1.94478,1.94489,170600000.0
2007-02-13 19:17:00,1.94495,1.9453,1.94487,1.94523,273900004.0
2007-02-13 19:18:00,1.94529,1.94531,1.94519,1.94525,264899999.0
2007-02-13 19:19:00,1.94527,1.94533,1.94519,1.94519,313749997.0
2007-02-13 19:20:00,1.94517,1.9453,1.9451,1.94526,306100003.0
2007-02-13 19:21:00,1.9453,1.94531,1.9452,1.94521,335600000.0
2007-02-13 19:22:00,1.94518,1.94522,1.94505,1.94515,298099998.0
2007-02-13 19:23:00,1.94511,1.9452,1.94501,1.94517,279800002.0
2007-02-13 19:24:00,1.94518,1.94531,1.94518,1.9452,110300000.0
2007-02-13 19:25:00,1.94522,1.94532,1.94522,1.94528,138599998.0
2007-02-13 19:26:00,1.94523,1.94528,1.9451,1.9451,357200001.0
2007-02-13 19:27:00,1.94515,1.94525,1.94512,1.94519,447199999.0
2007-02-13 19:28:00,1.9452,1.9453,1.94507,1.94523,423699995.0
2007-02-13 19:29:00,1.94519,1.94536,1.94519,1.94525,277149998.0
2007-02-13 19:30:00,1.9452,1.94533,1.94519,1.94525,513900001.0
2007-02-13 19:31:00,1.94524,1.94526,1.94513,1.94513,261499996.0
2007-02-13 19:32:00,1.9451,1.94518,1.94505,1.94505,432199996.0
2007-02-13 19:33:00,1.94508,1.9452,1.94508,1.9452,297199999.0
2007-02-13 19:34:00,1.94521,1.94526,1.94515,1.9452,199899999.0
2007-02-13 19:35:00,1.94529,1.94533,1.94518,1.94526,353300000.0
2007-02-13 19:36:00,1.94528,1.94538,1.94523,1.94523,328699999.0
2007-02-13 19:37:00,1.94515,1.94533,1.94513,1.94528,262199999.0
2007-02-13 19:38:00,1.9453,1.94538,1.94525,1.94538,86000000.0
2007-02-13 19:39:00,1.94544,1.94563,1.94544,1.94563,184800001.0
2007-02-13 19:40:00,1.94562,1.94568,1.94557,1.9456,386800004.0
2007-02-13 19:41:00,1.94562,1.94571,1.94556,1.94561,443400002.0
2007-02-13 19:42:00,1.9456,1.94572,1.94546,1.94572,167699998.0
2007-02-13 19:43:00,1.94575,1.94575,1.9457,1.9457,95500000.0
2007-02-13 19:44:00,1.94569,1.94573,1.94549,1.94552,338100002.0
2007-02-13 19:45:00,1.94545,1.94549,1.94538,1.94545,152400000.0
2007-02-13 19:46:00,1.94541,1.94541,1.94523,1.9453,353899999.0
2007-02-13 19:47:00,1.94528,1.94529,1.94522,1.94528,141399999.0
2007-02-13 19:48:00,1.94532,1.94543,1.94531,1.94531,201999998.0
2007-02-13 19:49:00,1.94536,1.94543,1.94532,1.94543,250599998.0
2007-02-13 19:50:00,1.94543,1.94543,1.94529,1.94532,374399995.0
2007-02-13 19:51:00,1.9454,1.94545,1.94533,1.94537,309200002.0
2007-02-13 19:52:00,1.94534,1.94534,1.94526,1.94529,140600001.0
2007-02-13 19:53:00,1.94538,1.94545,1.94538,1.94541,94999999.0
2007-02-13 19:54:00,1.94538,1.94538,1.94521,1.94521,216600002.0
2007-02-13 19:55:00,1.94507,1.9451,1.94493,1.94502,123900000.0
2007-02-13 19:56:00,1.94499,1.94505,1.94489,1.94505,292100000.0
2007-02-13 19:57:00,1.945,1.94505,1.94491,1.94499,324600003.0
2007-02-13 19:58:00,1.94507,1.94537,1.94507,1.94528,326300000.0
2007-02-13 19:59:00,1.94528,1.94536,1.94525,1.94525,286000001.0
2007-02-13 20:00:00,1.9452,1.94526,1.94519,1.94521,187099999.0
2007-02-13 20:01:00,1.9452,1.94525,1.94517,1.94525,219999997.0
2007-02-13 20:02:00,1.94523,1.94523,1.94511,1.94515,179500001.0
2007-02-13 20:03:00,1.94516,1.94517,1.9451,1.94513,102199999.0
2007-02-13 20:04:00,1.94516,1.94523,1.94512,1.94523,190700000.0
2007-02-13 20:05:00,1.9452,1.94534,1.94516,1.94525,179599999.0
2007-02-13 20:06:00,1.94525,1.9453,1.94519,1.94521,113300000.0
2007-02-13 20:07:00,1.9452,1.94525,1.94517,1.9452,151299998.0
2007-02-13 20:08:00,1.94525,1.94525,1.94517,1.94525,263199997.0
2007-02-13 20:09:00,1.94516,1.94519,1.94507,1.94512,89200000.0
2007-02-13 20:10:00,1.94503,1.94504,1.94495,1.94497,115099998.0
2007-02-13 20:11:00,1.94501,1.94501,1.94442,1.94442,111600002.0
2007-02-13 20:12:00,1.9444,1.94452,1.94432,1.9444,448200003.0
2007-02-13 20:13:00,1.94432,1.94432,1.94416,1.94416,219100001.0
2007-02-13 20:14:00,1.9441,1.9442,1.94405,1.94409,97000001.0
2007-02-13 20:15:00,1.94407,1.94407,1.94387,1.94398,481849999.0
2007-02-13 20:16:00,1.94396,1.94399,1.9439,1.94392,93546994.0
2007-02-13 20:17:00,1.94392,1.94401,1.94391,1.94391,71400000.0
2007-02-13 20:18:00,1.9439,1.944,1.9439,1.94398,165099997.0
2007-02-13 20:19:00,1.944,1.94411,1.94395,1.94397,173700000.0
2007-02-13 20:20:00,1.94387,1.94389,1.94368,1.94374,308400001.0
2007-02-13 20:21:00,1.9437,1.94378,1.9437,1.94378,111000000.0
2007-02-13 20:22:00,1.9438,1.9439,1.9438,1.94385,94800000.0
2007-02-13 20:23:00,1.94384,1.94392,1.94377,1.94385,249599998.0
2007-02-13 20:24:00,1.94387,1.94405,1.94387,1.94405,137400000.0
2007-02-13 20:25:00,1.94405,1.94405,1.94355,1.94377,341400002.0
2007-02-13 20:26:00,1.94368,1.94384,1.94365,1.94378,591599993.0
2007-02-13 20:27:00,1.94384,1.94384,1.94375,1.9438,275699999.0
2007-02-13 20:28:00,1.94374,1.94383,1.94367,1.94379,391500004.0
2007-02-13 20:29:00,1.94387,1.94394,1.94381,1.94381,229300002.0
2007-02-13 20:30:00,1.94377,1.94389,1.94362,1.94373,760269997.0
2007-02-13 20:31:00,1.94365,1.94373,1.94344,1.94344,677500004.0
2007-02-13 20:32:00,1.94342,1.94359,1.9434,1.94356,604400002.0
2007-02-13 20:33:00,1.9436,1.94368,1.94352,1.9436,196600001.0
2007-02-13 20:34:00,1.94365,1.94368,1.94348,1.94368,67900000.0
2007-02-13 20:35:00,1.94365,1.94365,1.94345,1.94345,85199998.0
2007-02-13 20:36:00,1.94348,1.94373,1.94348,1.94373,238700000.0
2007-02-13 20:37:00,1.94373,1.94387,1.94371,1.94385,171546995.0
2007-02-13 20:38:00,1.94384,1.94394,1.94374,1.94374,325400002.0
2007-02-13 20:39:00,1.94373,1.94373,1.94337,1.94345,237900001.0
2007-02-13 20:40:00,1.9434,1.94368,1.9434,1.94359,165300003.0
2007-02-13 20:41:00,1.94352,1.94369,1.94349,1.94369,227699999.0
2007-02-13 20:42:00,1.94378,1.94386,1.94378,1.94386,55299999.0
2007-02-13 20:43:00,1.94383,1.94386,1.94367,1.94367,223199997.0
2007-02-13 20:44:00,1.94367,1.94379,1.94367,1.94374,428599998.0
2007-02-13 20:45:00,1.94371,1.94374,1.94369,1.94371,134900001.0
2007-02-13 20:46:00,1.94373,1.94383,1.94373,1.94383,133150001.0
2007-02-13 20:47:00,1.9438,1.94396,1.94379,1.9439,416400001.0
2007-02-13 20:48:00,1.94389,1.94398,1.94389,1.94395,246600000.0
2007-02-13 20:49:00,1.94397,1.94404,1.94393,1.94404,130699998.0
2007-02-13 20:50:00,1.94398,1.94408,1.94396,1.94397,345299999.0
2007-02-13 20:51:00,1.94398,1.94405,1.94392,1.944,422799997.0
2007-02-13 20:52:00,1.94398,1.94401,1.94383,1.94396,194200001.0
2007-02-13 20:53:00,1.94396,1.94403,1.94387,1.94388,656199998.0
2007-02-13 20:54:00,1.94389,1.94399,1.94387,1.94387,320346993.0
2007-02-13 20:55:00,1.9439,1.94395,1.94387,1.9439,341000006.0
2007-02-13 20:56:00,1.9439,1.94395,1.94387,1.94387,366300004.0
2007-02-13 20:57:00,1.9439,1.94398,1.94385,1.9439,538600001.0
2007-02-13 20:58:00,1.94399,1.94404,1.9439,1.944,299399999.0
2007-02-13 20:59:00,1.94399,1.94408,1.94391,1.94408,549200006.0
2007-02-13 21:00:00,1.94406,1.94416,1.94398,1.94405,460600002.0
2007-02-13 21:01:00,1.94398,1.94404,1.94393,1.94398,437199997.0
2007-02-13 21:02:00,1.94406,1.94406,1.94361,1.94391,194399999.0
2007-02-13 21:03:00,1.9439,1.94401,1.94374,1.94398,134850000.0
2007-02-13 21:04:00,1.944,1.94405,1.94395,1.94402,183300002.0
2007-02-13 21:05:00,1.9441,1.94421,1.94407,1.94412,164600000.0
2007-02-13 21:06:00,1.94408,1.94417,1.94406,1.9441,171400000.0
2007-02-13 21:07:00,1.9441,1.9441,1.94401,1.94407,86500000.0
2007-02-13 21:08:00,1.94412,1.94412,1.94403,1.94403,77999999.0
2007-02-13 21:09:00,1.94399,1.94415,1.94397,1.94402,86400000.0
2007-02-13 21:10:00,1.94405,1.94405,1.94405,1.94405,150399999.0
2007-02-13 21:11:00,1.94401,1.94413,1.94401,1.94407,100699998.0
2007-02-13 21:12:00,1.94401,1.94413,1.94401,1.94413,81899999.0
2007-02-13 21:13:00,1.94408,1.94418,1.944,1.944,222000000.0
2007-02-13 21:14:00,1.94401,1.94414,1.94396,1.94401,304999998.0
2007-02-13 21:15:00,1.94407,1.94412,1.944,1.94406,272500003.0
2007-02-13 21:16:00,1.94409,1.94411,1.94405,1.9441,42100000.0
2007-02-13 21:17:00,1.9441,1.94413,1.94402,1.94413,243399999.0
2007-02-13 21:18:00,1.94411,1.94412,1.94405,1.94405,63300002.0
2007-02-13 21:19:00,1.94415,1.94417,1.9441,1.94415,80600001.0
2007-02-13 21:20:00,1.94415,1.94418,1.94398,1.94418,252400000.0
2007-02-13 21:21:00,1.94423,1.94435,1.94423,1.94425,159499999.0
2007-02-13 21:22:00,1.94422,1.94422,1.94405,1.94405,161899999.0
2007-02-13 21:23:00,1.9441,1.94422,1.94408,1.94422,33299999.0
2007-02-13 21:24:00,1.9442,1.9442,1.94415,1.9442,151000000.0
2007-02-13 21:25:00,1.94422,1.94442,1.94422,1.94442,91000000.0
2007-02-13 21:26:00,1.94458,1.94485,1.94458,1.94485,55999999.0
2007-02-13 21:27:00,1.94482,1.94498,1.94482,1.9449,107500000.0
2007-02-13 21:28:00,1.94486,1.94494,1.9448,1.94494,230300003.0
2007-02-13 21:29:00,1.94496,1.94508,1.94487,1.94508,55500001.0
2007-02-13 21:30:00,1.94513,1.94514,1.945,1.94514,41200000.0
2007-02-13 21:31:00,1.94515,1.94515,1.9451,1.94515,55500001.0
2007-02-13 21:32:00,1.94513,1.94522,1.94498,1.94522,276900001.0
2007-02-13 21:33:00,1.94529,1.94551,1.94525,1.94533,304800004.0
2007-02-13 21:34:00,1.94539,1.94544,1.94524,1.94533,187500000.0
2007-02-13 21:35:00,1.94542,1.94544,1.94526,1.94526,103300000.0
2007-02-13 21:36:00,1.9453,1.94561,1.9453,1.94544,90100002.0
2007-02-13 21:37:00,1.94542,1.94558,1.94542,1.94547,261499998.0
2007-02-13 21:38:00,1.94539,1.94546,1.94533,1.94535,148000000.0
2007-02-13 21:39:00,1.94545,1.94561,1.94537,1.94559,76500000.0
2007-02-13 21:40:00,1.94558,1.94558,1.94541,1.94541,164199999.0
2007-02-13 21:41:00,1.94544,1.94558,1.94543,1.94552,169900002.0
2007-02-13 21:42:00,1.94553,1.94566,1.94553,1.94555,87150000.0
2007-02-13 21:43:00,1.94554,1.94581,1.94554,1.94581,52699999.0
2007-02-13 21:44:00,1.94585,1.94591,1.9458,1.94583,104100001.0
2007-02-13 21:45:00,1.94587,1.94603,1.94585,1.94603,119599998.0
2007-02-13 21:46:00,1.94592,1.94592,1.94567,1.94567,175699995.0
2007-02-13 21:47:00,1.94567,1.94575,1.94562,1.94575,133400000.0
2007-02-13 21:48:00,1.94569,1.94578,1.94565,1.94578,124300000.0
2007-02-13 21:49:00,1.94575,1.94578,1.94571,1.94574,85300000.0
2007-02-13 21:50:00,1.94556,1.9457,1.94556,1.94564,33300000.0
2007-02-13 21:51:00,1.94565,1.94566,1.94557,1.94563,118899999.0
2007-02-13 21:52:00,1.94561,1.94562,1.9455,1.94562,47700000.0
2007-02-13 21:53:00,1.94572,1.94574,1.94565,1.94565,30600000.0
2007-02-13 21:54:00,1.94555,1.94558,1.94536,1.94536,67300000.0
2007-02-13 21:55:00,1.94535,1.94541,1.9453,1.94535,206699999.0
2007-02-13 21:56:00,1.94537,1.94551,1.94537,1.94545,74299999.0
2007-02-13 21:57:00,1.94552,1.94556,1.94547,1.94549,68900000.0
2007-02-13 21:58:00,1.9455,1.94563,1.94547,1.94563,58600001.0
2007-02-13 21:59:00,1.94562,1.94565,1.94543,1.94553,382299998.0
2007-02-13 22:00:00,1.94557,1.9456,1.94542,1.94542,210600001.0
2007-02-13 22:01:00,1.94548,1.94554,1.94546,1.94547,86700002.0
2007-02-13 22:02:00,1.94548,1.9455,1.94541,1.94547,165199996.0
2007-02-13 22:03:00,1.94539,1.94539,1.94531,1.94532,127500000.0
2007-02-13 22:04:00,1.94528,1.94539,1.94528,1.94539,287450002.0
2007-02-13 22:05:00,1.9454,1.9454,1.94535,1.9454,130100001.0
2007-02-13 22:06:00,1.9453,1.94535,1.9453,1.9453,112200001.0
2007-02-13 22:07:00,1.94533,1.94533,1.94526,1.94529,83399999.0
2007-02-13 22:08:00,1.9453,1.9453,1.94528,1.94528,65799998.0
2007-02-13 22:09:00,1.94538,1.94542,1.94538,1.94542,41399999.0
2007-02-13 22:10:00,1.94548,1.9455,1.94545,1.9455,26500000.0
2007-02-13 22:11:00,1.9455,1.94555,1.94545,1.9455,60400000.0
2007-02-13 22:12:00,1.9455,1.94552,1.94545,1.94547,188099997.0
2007-02-13 22:13:00,1.9455,1.94552,1.9455,1.9455,62400001.0
2007-02-13 22:14:00,1.94548,1.94548,1.94544,1.94548,72999998.0
2007-02-13 22:15:00,1.94561,1.94571,1.94552,1.94563,313800001.0
2007-02-13 22:16:00,1.94565,1.94582,1.94564,1.9457,357800003.0
2007-02-13 22:17:00,1.9457,1.94575,1.9456,1.94575,35050000.0
2007-02-13 22:18:00,1.94575,1.94575,1.94565,1.94565,111200001.0
2007-02-13 22:19:00,1.94563,1.94575,1.94561,1.94575,32900000.0
2007-02-13 22:20:00,1.94575,1.94575,1.9456,1.9456,72299999.0
2007-02-13 22:21:00,1.94564,1.94572,1.94551,1.94562,128800002.0
2007-02-13 22:22:00,1.94559,1.94565,1.94555,1.94556,139000001.0
2007-02-13 22:23:00,1.94554,1.94557,1.94545,1.94546,174100001.0
2007-02-13 22:24:00,1.94552,1.94564,1.94552,1.94557,63900001.0
2007-02-13 22:25:00,1.94562,1.94568,1.94559,1.94559,129199999.0
2007-02-13 22:26:00,1.94558,1.94563,1.94555,1.94563,42000000.0
2007-02-13 22:27:00,1.94563,1.94571,1.94551,1.94554,42700000.0
2007-02-13 22:28:00,1.94557,1.94561,1.94551,1.94559,63599999.0
2007-02-13 22:29:00,1.94556,1.9456,1.94545,1.94552,302300003.0
2007-02-13 22:30:00,1.94555,1.94558,1.94547,1.94555,133199999.0
2007-02-13 22:31:00,1.94547,1.94553,1.94547,1.94553,34500000.0
2007-02-13 22:32:00,1.94554,1.94558,1.94551,1.94554,224600003.0
2007-02-13 22:33:00,1.94558,1.94582,1.94551,1.94553,90700000.0
2007-02-13 22:34:00,1.94563,1.94574,1.94559,1.9456,217750002.0
2007-02-13 22:35:00,1.9457,1.94589,1.9457,1.94587,50200001.0
2007-02-13 22:36:00,1.94578,1.94578,1.94554,1.94554,25100000.0
2007-02-13 22:37:00,1.94567,1.94572,1.94561,1.94561,168800002.0
2007-02-13 22:38:00,1.94565,1.94565,1.94556,1.9456,58500000.0
2007-02-13 22:39:00,1.94562,1.94569,1.94562,1.94569,40500000.0
2007-02-13 22:40:00,1.9457,1.9457,1.94568,1.9457,85900001.0
2007-02-13 22:41:00,1.94575,1.94587,1.94575,1.94587,65300000.0
2007-02-13 22:42:00,1.94577,1.9458,1.94565,1.9458,35900000.0
2007-02-13 22:43:00,1.94576,1.9458,1.94572,1.94577,71500001.0
2007-02-13 22:44:00,1.94584,1.94597,1.94575,1.9459,141300002.0
2007-02-13 22:45:00,1.94586,1.9461,1.94586,1.94602,62699999.0
2007-02-13 22:46:00,1.94622,1.94654,1.94622,1.94644,56500000.0
2007-02-13 22:47:00,1.9464,1.94645,1.94635,1.9464,80199999.0
2007-02-13 22:48:00,1.94642,1.9465,1.94642,1.94642,31800000.0
2007-02-13 22:49:00,1.94641,1.94642,1.94637,1.94642,94600000.0
2007-02-13 22:50:00,1.94646,1.94663,1.94644,1.94659,27000000.0
2007-02-13 22:51:00,1.94653,1.94653,1.94653,1.94653,22900000.0
2007-02-13 22:52:00,1.94661,1.94661,1.94654,1.94654,33200001.0
2007-02-13 22:53:00,1.9465,1.94664,1.9462,1.94664,30200000.0
2007-02-13 22:54:00,1.9467,1.94674,1.94662,1.94662,46400000.0
2007-02-13 22:55:00,1.94658,1.94675,1.94658,1.94675,36300000.0
2007-02-13 22:56:00,1.94673,1.94673,1.94662,1.94662,71000000.0
2007-02-13 22:57:00,1.94677,1.9469,1.9467,1.94681,44100000.0
2007-02-13 22:58:00,1.94672,1.94683,1.94672,1.94679,80700000.0
2007-02-13 22:59:00,1.94683,1.94683,1.94663,1.94667,138700000.0
2007-02-13 23:00:00,1.94664,1.94664,1.94654,1.94656,72800001.0
2007-02-13 23:01:00,1.9465,1.94662,1.9464,1.94647,39000000.0
2007-02-13 23:02:00,1.94669,1.94669,1.94666,1.94666,11300000.0
2007-02-13 23:03:00,1.94652,1.94662,1.94647,1.94647,50999999.0
2007-02-13 23:04:00,1.94646,1.94648,1.94633,1.94648,29500000.0
2007-02-13 23:05:00,1.94652,1.9466,1.94651,1.94655,83800000.0
2007-02-13 23:06:00,1.9465,1.94661,1.94645,1.9465,48100000.0
2007-02-13 23:07:00,1.94656,1.94662,1.94656,1.94657,70100000.0
2007-02-13 23:08:00,1.94652,1.94658,1.94652,1.94655,45500000.0
2007-02-13 23:09:00,1.94651,1.94657,1.9465,1.9465,31600001.0
2007-02-13 23:10:00,1.9465,1.94655,1.9465,1.94655,7200000.0
2007-02-13 23:11:00,1.94659,1.94678,1.94659,1.94676,60399998.0
2007-02-13 23:12:00,1.94678,1.94686,1.94678,1.9468,97199999.0
2007-02-13 23:13:00,1.94683,1.94683,1.9467,1.94677,95200000.0
2007-02-13 23:14:00,1.94665,1.94675,1.94652,1.94675,96400000.0
2007-02-13 23:15:00,1.94668,1.94685,1.94662,1.94685,61600000.0
2007-02-13 23:16:00,1.947,1.947,1.94688,1.94696,50999999.0
2007-02-13 23:17:00,1.94705,1.94713,1.94698,1.94713,67399999.0
2007-02-13 23:18:00,1.94705,1.94705,1.9469,1.94703,66649999.0
2007-02-13 23:19:00,1.947,1.94705,1.94695,1.94698,62700001.0
2007-02-13 23:20:00,1.94704,1.94704,1.94691,1.94691,61570002.0
2007-02-13 23:21:00,1.9469,1.94701,1.94687,1.94695,46300000.0
2007-02-13 23:22:00,1.94688,1.94695,1.94682,1.94688,85600000.0
2007-02-13 23:23:00,1.94673,1.94685,1.94664,1.94685,53000000.0
2007-02-13 23:24:00,1.94688,1.94692,1.94685,1.94688,12500000.0
2007-02-13 23:25:00,1.9469,1.94691,1.94682,1.94682,58400000.0
2007-02-13 23:26:00,1.94682,1.94686,1.94682,1.94686,16300000.0
2007-02-13 23:27:00,1.94656,1.94698,1.94656,1.94686,67300000.0
2007-02-13 23:28:00,1.94681,1.94681,1.94679,1.94679,48000002.0
2007-02-13 23:29:00,1.94687,1.94694,1.94684,1.94693,73200000.0
2007-02-13 23:30:00,1.94694,1.94705,1.94694,1.94705,59799999.0
2007-02-13 23:31:00,1.94695,1.94706,1.94691,1.94691,48300000.0
2007-02-13 23:32:00,1.94695,1.94708,1.94685,1.94692,60100000.0
2007-02-13 23:33:00,1.9469,1.9469,1.9469,1.9469,19500000.0
2007-02-13 23:34:00,1.9469,1.94695,1.9469,1.9469,76299998.0
2007-02-13 23:35:00,1.94685,1.94697,1.94685,1.94697,25600000.0
2007-02-13 23:36:00,1.94697,1.94705,1.94697,1.947,59100000.0
2007-02-13 23:37:00,1.94708,1.94712,1.94708,1.94712,17800000.0
2007-02-13 23:38:00,1.94682,1.94705,1.94682,1.94697,44600000.0
2007-02-13 23:39:00,1.94715,1.94715,1.94715,1.94715,1900000.0
2007-02-13 23:40:00,1.94708,1.94721,1.94702,1.94721,52800000.0
2007-02-13 23:41:00,1.94718,1.94718,1.94718,1.94718,5900000.0
2007-02-13 23:42:00,1.94725,1.94725,1.94725,1.94725,9200000.0
2007-02-13 23:43:00,1.9472,1.94727,1.9472,1.94725,47800000.0
2007-02-13 23:44:00,1.9472,1.9472,1.9472,1.9472,2800000.0
2007-02-13 23:45:00,1.94723,1.94726,1.94703,1.94725,41800000.0
2007-02-13 23:46:00,1.94729,1.94733,1.94722,1.94722,33800001.0
2007-02-13 23:47:00,1.94725,1.94725,1.9472,1.9472,16500000.0
2007-02-13 23:48:00,1.94724,1.94732,1.94724,1.94729,37700000.0
2007-02-13 23:49:00,1.94723,1.94723,1.94708,1.94708,47700001.0
2007-02-13 23:50:00,1.94715,1.94728,1.94715,1.94723,65299998.0
2007-02-13 23:51:00,1.94723,1.94723,1.94704,1.94708,48599998.0
2007-02-13 23:52:00,1.94712,1.94712,1.947,1.947,16500000.0
2007-02-13 23:53:00,1.94707,1.94711,1.94702,1.94702,74699999.0
2007-02-13 23:54:00,1.94694,1.94694,1.94676,1.94676,37300000.0
2007-02-13 23:55:00,1.94672,1.9468,1.9467,1.94673,70500001.0
2007-02-13 23:56:00,1.94669,1.94681,1.94664,1.94681,87900001.0
2007-02-13 23:57:00,1.94687,1.9469,1.94676,1.94678,43699999.0
2007-02-13 23:58:00,1.94668,1.94687,1.94666,1.94685,30900000.0
2007-02-13 23:59:00,1.94687,1.9469,1.94668,1.94684,94199999.0
2007-02-14 00:00:00,1.94663,1.94666,1.94655,1.94666,83199998.0
2007-02-14 00:01:00,1.94674,1.947,1.94674,1.94693,54200000.0
2007-02-14 00:02:00,1.94697,1.94697,1.94671,1.94671,66399999.0
2007-02-14 00:03:00,1.9467,1.94699,1.9467,1.94696,68400000.0
2007-02-14 00:04:00,1.94672,1.94672,1.94668,1.94668,21800000.0
2007-02-14 00:05:00,1.94664,1.94685,1.94664,1.94665,72200001.0
2007-02-14 00:06:00,1.94665,1.94665,1.94665,1.94665,26600000.0
2007-02-14 00:07:00,1.94687,1.94699,1.94654,1.94658,82999999.0
2007-02-14 00:08:00,1.94667,1.94671,1.94654,1.94654,31300000.0
2007-02-14 00:09:00,1.94647,1.94648,1.94636,1.94641,51000000.0
2007-02-14 00:10:00,1.94648,1.9465,1.94646,1.94648,41800001.0
2007-02-14 00:11:00,1.94646,1.94649,1.94646,1.94649,11100000.0
2007-02-14 00:12:00,1.94638,1.94638,1.94615,1.94625,70900000.0
2007-02-14 00:13:00,1.94639,1.94653,1.94639,1.94648,55999999.0
2007-02-14 00:14:00,1.94616,1.94642,1.94611,1.94642,45500001.0
2007-02-14 00:15:00,1.9465,1.9465,1.9465,1.9465,9700000.0
2007-02-14 00:16:00,1.94653,1.94653,1.94628,1.94628,21800000.0
2007-02-14 00:17:00,1.94628,1.94632,1.94628,1.94632,17600000.0
2007-02-14 00:18:00,1.94627,1.94641,1.94622,1.94628,88100000.0
2007-02-14 00:19:00,1.94621,1.94646,1.94618,1.94624,42900000.0
2007-02-14 00:20:00,1.94623,1.94627,1.94623,1.94627,9700000.0
2007-02-14 00:21:00,1.94625,1.94633,1.9462,1.94631,105499999.0
2007-02-14 00:22:00,1.94622,1.94633,1.94622,1.94633,25600000.0
2007-02-14 00:23:00,1.94639,1.94643,1.94634,1.94643,34800000.0
2007-02-14 00:24:00,1.94623,1.94651,1.94615,1.94643,80200000.0
2007-02-14 00:25:00,1.9463,1.94645,1.9463,1.9463,54900001.0
2007-02-14 00:26:00,1.94638,1.94638,1.94622,1.94622,71399999.0
2007-02-14 00:27:00,1.94612,1.94625,1.94612,1.9462,22800001.0
2007-02-14 00:28:00,1.94627,1.9463,1.94617,1.9462,51600001.0
2007-02-14 00:29:00,1.94613,1.94622,1.94613,1.94619,78299999.0
2007-02-14 00:30:00,1.94622,1.94635,1.9461,1.9461,42500000.0
2007-02-14 00:31:00,1.94601,1.94603,1.94588,1.9459,101500003.0
2007-02-14 00:32:00,1.9461,1.94615,1.9461,1.94615,20299999.0
2007-02-14 00:33:00,1.94615,1.94615,1.94615,1.94615,12800000.0
2007-02-14 00:34:00,1.94612,1.94612,1.94605,1.94605,4800000.0
2007-02-14 00:35:00,1.94603,1.94612,1.94602,1.94607,35200000.0
2007-02-14 00:36:00,1.94608,1.94617,1.94607,1.94617,37500000.0
2007-02-14 00:37:00,1.9461,1.94613,1.94602,1.94612,83499997.0
2007-02-14 00:38:00,1.94607,1.94607,1.94605,1.94605,14900000.0
2007-02-14 00:39:00,1.94614,1.94623,1.94614,1.94623,34600000.0
2007-02-14 00:40:00,1.94623,1.94623,1.94615,1.94623,40000000.0
2007-02-14 00:41:00,1.94627,1.9464,1.94627,1.94637,52000000.0
2007-02-14 00:42:00,1.94623,1.94627,1.94607,1.94616,54700000.0
2007-02-14 00:43:00,1.94635,1.94635,1.9463,1.9463,32900000.0
2007-02-14 00:44:00,1.94617,1.94651,1.94617,1.94642,97500001.0
2007-02-14 00:45:00,1.94637,1.94637,1.9462,1.94629,35700000.0
2007-02-14 00:46:00,1.94626,1.9464,1.94615,1.9464,110799998.0
2007-02-14 00:47:00,1.94635,1.94635,1.94624,1.94632,35499999.0
2007-02-14 00:48:00,1.94627,1.94638,1.94619,1.94638,34500000.0
2007-02-14 00:49:00,1.94633,1.94633,1.9461,1.9461,20900000.0
2007-02-14 00:50:00,1.94595,1.94609,1.94582,1.94609,48150000.0
2007-02-14 00:51:00,1.9462,1.94624,1.94575,1.94594,77100000.0
2007-02-14 00:52:00,1.94605,1.94605,1.946,1.94605,83599998.0
2007-02-14 00:53:00,1.94595,1.94618,1.94594,1.94594,73800001.0
2007-02-14 00:54:00,1.94597,1.94618,1.94597,1.94618,24300000.0
2007-02-14 00:55:00,1.94598,1.946,1.94593,1.946,92200001.0
2007-02-14 00:56:00,1.94598,1.94604,1.94591,1.946,49900000.0
2007-02-14 00:57:00,1.9461,1.9461,1.94587,1.94589,103299999.0
2007-02-14 00:58:00,1.9458,1.94603,1.94572,1.94572,48000000.0
2007-02-14 00:59:00,1.9457,1.94572,1.94557,1.94565,117700000.0
2007-02-14 01:00:00,1.94574,1.94606,1.94574,1.94606,43400000.0
2007-02-14 01:01:00,1.94608,1.9461,1.94602,1.94608,26200000.0
2007-02-14 01:02:00,1.94606,1.94608,1.94595,1.94595,13900000.0
2007-02-14 01:03:00,1.94607,1.94614,1.94602,1.94614,101100000.0
2007-02-14 01:04:00,1.94617,1.94642,1.94617,1.94637,108099998.0
2007-02-14 01:05:00,1.94645,1.94645,1.94635,1.9464,55599998.0
2007-02-14 01:06:00,1.94621,1.9463,1.94611,1.9463,95599999.0
2007-02-14 01:07:00,1.94642,1.94648,1.94642,1.94645,32600001.0
2007-02-14 01:08:00,1.94643,1.94643,1.94637,1.94639,22300000.0
2007-02-14 01:09:00,1.94644,1.94649,1.94624,1.94642,71000000.0
2007-02-14 01:10:00,1.94635,1.94635,1.94627,1.9463,20300000.0
2007-02-14 01:11:00,1.94634,1.94634,1.94624,1.94627,33900000.0
2007-02-14 01:12:00,1.94628,1.94664,1.94628,1.94664,23700000.0
2007-02-14 01:13:00,1.9468,1.94686,1.94665,1.94667,50100000.0
2007-02-14 01:14:00,1.94682,1.94696,1.94682,1.94689,34500000.0
2007-02-14 01:15:00,1.9468,1.94693,1.94675,1.94693,43300000.0
2007-02-14 01:16:00,1.9468,1.94685,1.9466,1.94671,63200000.0
2007-02-14 01:17:00,1.94684,1.94692,1.94666,1.94677,60999999.0
2007-02-14 01:18:00,1.94695,1.94695,1.9469,1.94695,48600000.0
2007-02-14 01:19:00,1.94682,1.94685,1.94653,1.94668,150599998.0
2007-02-14 01:20:00,1.94688,1.94692,1.94688,1.94692,37700002.0
2007-02-14 01:21:00,1.94699,1.94699,1.94681,1.94688,56100000.0
2007-02-14 01:22:00,1.94689,1.94717,1.94689,1.94709,35000000.0
2007-02-14 01:23:00,1.94742,1.94766,1.94731,1.94754,84300001.0
2007-02-14 01:24:00,1.94764,1.94764,1.9476,1.94761,31799999.0
2007-02-14 01:25:00,1.94754,1.94754,1.94727,1.94727,24000000.0
2007-02-14 01:26:00,1.94733,1.94733,1.94718,1.94718,25900000.0
2007-02-14 01:27:00,1.947,1.947,1.94648,1.94679,64700001.0
2007-02-14 01:28:00,1.94678,1.9468,1.94668,1.94668,59799999.0
2007-02-14 01:29:00,1.94674,1.94685,1.94655,1.94662,55200001.0
2007-02-14 01:30:00,1.94672,1.94672,1.9463,1.9463,52000000.0
2007-02-14 01:31:00,1.94639,1.94643,1.94639,1.94639,21200000.0
2007-02-14 01:32:00,1.94629,1.94633,1.94629,1.94633,23200000.0
2007-02-14 01:33:00,1.94635,1.94653,1.94635,1.94639,42000000.0
2007-02-14 01:34:00,1.94638,1.94638,1.94625,1.94633,34300000.0
2007-02-14 01:35:00,1.94632,1.94637,1.94632,1.94637,60199999.0
2007-02-14 01:36:00,1.94638,1.94638,1.94618,1.9462,30900000.0
2007-02-14 01:37:00,1.94625,1.94625,1.94617,1.94623,39900000.0
2007-02-14 01:38:00,1.94618,1.94625,1.94618,1.94619,29200000.0
2007-02-14 01:39:00,1.94632,1.94641,1.94632,1.94638,19800000.0
2007-02-14 01:40:00,1.94636,1.94636,1.94636,1.94636,8700000.0
2007-02-14 01:41:00,1.94633,1.94668,1.94621,1.94634,101900002.0
2007-02-14 01:42:00,1.94633,1.94645,1.94624,1.94645,75999998.0
2007-02-14 01:43:00,1.94629,1.94629,1.94611,1.94611,24300001.0
2007-02-14 01:44:00,1.94591,1.94592,1.94591,1.94592,31400000.0
2007-02-14 01:45:00,1.946,1.94609,1.946,1.94602,18400000.0
2007-02-14 01:46:00,1.94602,1.94608,1.94602,1.94608,86900001.0
2007-02-14 01:47:00,1.94608,1.9461,1.94593,1.94593,68500001.0
2007-02-14 01:48:00,1.94602,1.9461,1.94586,1.9461,151900000.0
2007-02-14 01:49:00,1.94615,1.94619,1.94573,1.94601,82000000.0
2007-02-14 01:50:00,1.94606,1.94606,1.94574,1.94574,31200001.0
2007-02-14 01:51:00,1.94572,1.94575,1.9455,1.94558,46100000.0
2007-02-14 01:52:00,1.94558,1.94559,1.94551,1.94559,97500000.0
2007-02-14 01:53:00,1.94554,1.94556,1.94554,1.94556,9200000.0
2007-02-14 01:54:00,1.94553,1.94556,1.94548,1.9455,48600001.0
2007-02-14 01:55:00,1.9456,1.94585,1.9456,1.94582,66899999.0
2007-02-14 01:56:00,1.94578,1.94578,1.94568,1.94577,50500000.0
2007-02-14 01:57:00,1.9458,1.9458,1.94577,1.94577,46900000.0
2007-02-14 01:58:00,1.94576,1.94579,1.94542,1.94563,39900000.0
2007-02-14 01:59:00,1.94556,1.94556,1.94542,1.94542,55400000.0
2007-02-14 02:00:00,1.94543,1.94545,1.9454,1.94545,40700000.0
2007-02-14 02:01:00,1.94543,1.94546,1.94541,1.94541,80100001.0
2007-02-14 02:02:00,1.94559,1.94561,1.94541,1.94549,37300000.0
2007-02-14 02:03:00,1.94557,1.94569,1.94557,1.94569,47800000.0
2007-02-14 02:04:00,1.94572,1.94587,1.94572,1.94587,25100000.0
2007-02-14 02:05:00,1.94585,1.94595,1.94585,1.94595,34900001.0
2007-02-14 02:06:00,1.946,1.9461,1.94598,1.9461,15600000.0
2007-02-14 02:07:00,1.94612,1.94612,1.94597,1.94607,29500000.0
2007-02-14 02:08:00,1.946,1.94609,1.946,1.94608,19700000.0
2007-02-14 02:09:00,1.94607,1.94607,1.94605,1.94605,11100000.0
2007-02-14 02:10:00,1.94615,1.94615,1.94607,1.9461,80999998.0
2007-02-14 02:11:00,1.94615,1.94615,1.94599,1.94613,56300001.0
2007-02-14 02:12:00,1.9461,1.94615,1.94605,1.94607,44900000.0
2007-02-14 02:13:00,1.9461,1.94615,1.94602,1.9461,101699998.0
2007-02-14 02:14:00,1.94615,1.94615,1.9461,1.9461,34000000.0
2007-02-14 02:15:00,1.94619,1.94619,1.9461,1.9461,39100000.0
2007-02-14 02:16:00,1.94619,1.94632,1.94619,1.94631,47500000.0
2007-02-14 02:17:00,1.94624,1.94624,1.94599,1.94599,22000000.0
2007-02-14 02:18:00,1.946,1.94605,1.94595,1.94605,60200000.0
2007-02-14 02:19:00,1.94595,1.946,1.9459,1.946,67399998.0
2007-02-14 02:20:00,1.94605,1.94605,1.94595,1.94605,96500000.0
2007-02-14 02:21:00,1.94597,1.94603,1.94587,1.94603,15700000.0
2007-02-14 02:22:00,1.94588,1.94602,1.94577,1.94577,111500001.0
2007-02-14 02:23:00,1.9458,1.94585,1.94577,1.9458,55400000.0
2007-02-14 02:24:00,1.94585,1.94598,1.94585,1.94598,44299999.0
2007-02-14 02:25:00,1.94591,1.94608,1.94591,1.94605,51300000.0
2007-02-14 02:26:00,1.94602,1.94611,1.94591,1.94607,92200000.0
2007-02-14 02:27:00,1.94605,1.94615,1.94605,1.94615,76000000.0
2007-02-14 02:28:00,1.94614,1.94654,1.94614,1.94635,34800000.0
2007-02-14 02:29:00,1.94637,1.94645,1.94637,1.94645,43600000.0
2007-02-14 02:30:00,1.94603,1.94636,1.94597,1.94617,59899999.0
2007-02-14 02:31:00,1.94641,1.94641,1.94609,1.94609,12700000.0
2007-02-14 02:32:00,1.94631,1.94654,1.94631,1.94654,94299999.0
2007-02-14 02:33:00,1.94668,1.94668,1.94661,1.94661,27900000.0
2007-02-14 02:34:00,1.94663,1.94666,1.94659,1.9466,61600000.0
2007-02-14 02:35:00,1.94658,1.94671,1.94656,1.94667,30800000.0
2007-02-14 02:36:00,1.94675,1.94693,1.94675,1.94689,72300000.0
2007-02-14 02:37:00,1.9469,1.94697,1.9468,1.94683,87700002.0
2007-02-14 02:38:00,1.94715,1.94717,1.94695,1.94706,86100001.0
2007-02-14 02:39:00,1.94716,1.94723,1.94708,1.94723,103900003.0
2007-02-14 02:40:00,1.94719,1.94726,1.94716,1.94719,63900000.0
2007-02-14 02:41:00,1.9472,1.94721,1.94709,1.94709,33200000.0
2007-02-14 02:42:00,1.94711,1.94723,1.94711,1.94723,51300000.0
2007-02-14 02:43:00,1.9472,1.94725,1.9472,1.9472,3700000.0
2007-02-14 02:44:00,1.94715,1.94725,1.94715,1.94725,113699998.0
2007-02-14 02:45:00,1.94724,1.94734,1.94724,1.94731,44499999.0
2007-02-14 02:46:00,1.94738,1.94753,1.94738,1.9474,38900000.0
2007-02-14 02:47:00,1.94742,1.94742,1.94732,1.94732,27600000.0
2007-02-14 02:48:00,1.94733,1.94733,1.94715,1.94715,20400000.0
2007-02-14 02:49:00,1.94709,1.94716,1.947,1.94706,55499999.0
2007-02-14 02:50:00,1.94704,1.94716,1.94704,1.94713,105600001.0
2007-02-14 02:51:00,1.94702,1.94716,1.94699,1.94715,51900000.0
2007-02-14 02:52:00,1.94712,1.94717,1.9471,1.9471,22500000.0
2007-02-14 02:53:00,1.9471,1.94722,1.9471,1.94722,5700000.0
2007-02-14 02:54:00,1.94703,1.94703,1.94663,1.94663,61900000.0
2007-02-14 02:55:00,1.94646,1.94651,1.94635,1.94651,69500000.0
2007-02-14 02:56:00,1.94657,1.9467,1.94652,1.94652,56100001.0
2007-02-14 02:57:00,1.94648,1.94654,1.94636,1.94636,48400000.0
2007-02-14 02:58:00,1.94644,1.94649,1.94644,1.94649,37599999.0
2007-02-14 02:59:00,1.94645,1.94645,1.94635,1.94635,18300000.0
2007-02-14 03:00:00,1.94645,1.94653,1.94644,1.94647,24300000.0
2007-02-14 03:01:00,1.94651,1.94651,1.94642,1.94642,22600000.0
2007-02-14 03:02:00,1.94637,1.94652,1.94637,1.94649,54799999.0
2007-02-14 03:03:00,1.94654,1.9466,1.94647,1.94647,69200000.0
2007-02-14 03:04:00,1.94657,1.94658,1.94656,1.94656,46600000.0
2007-02-14 03:05:00,1.94649,1.94659,1.94649,1.94651,40600000.0
2007-02-14 03:06:00,1.94638,1.94639,1.94619,1.94639,99500000.0
2007-02-14 03:07:00,1.9465,1.94659,1.9464,1.94655,71299999.0
2007-02-14 03:08:00,1.94645,1.94653,1.94645,1.9465,40700000.0
2007-02-14 03:09:00,1.94657,1.94663,1.9465,1.94663,9900000.0
2007-02-14 03:10:00,1.94662,1.94662,1.94634,1.94634,41299999.0
2007-02-14 03:11:00,1.9464,1.94643,1.94634,1.94638,88399998.0
2007-02-14 03:12:00,1.94641,1.94641,1.94607,1.94607,52099999.0
2007-02-14 03:13:00,1.9461,1.94611,1.94601,1.94603,45000000.0
2007-02-14 03:14:00,1.94605,1.9461,1.946,1.94605,64200000.0
2007-02-14 03:15:00,1.94613,1.94619,1.94611,1.94619,50800000.0
2007-02-14 03:16:00,1.94605,1.94614,1.94605,1.9461,61200000.0
2007-02-14 03:17:00,1.94608,1.94632,1.94605,1.94632,91000000.0
2007-02-14 03:18:00,1.94632,1.94635,1.94612,1.94612,43600000.0
2007-02-14 03:19:00,1.94596,1.94615,1.94596,1.94615,27900000.0
2007-02-14 03:20:00,1.94625,1.94625,1.9462,1.9462,16700000.0
2007-02-14 03:21:00,1.94622,1.94629,1.94611,1.94611,49900000.0
2007-02-14 03:22:00,1.94622,1.94647,1.94622,1.94636,107699999.0
2007-02-14 03:23:00,1.94632,1.94637,1.9462,1.94629,99700000.0
2007-02-14 03:24:00,1.9463,1.94685,1.94625,1.9468,22200000.0
2007-02-14 03:25:00,1.94685,1.94686,1.94676,1.94686,39900001.0
2007-02-14 03:26:00,1.94686,1.94703,1.94686,1.94693,132599998.0
2007-02-14 03:27:00,1.94683,1.94683,1.94665,1.94672,62700000.0
2007-02-14 03:28:00,1.9467,1.9467,1.94655,1.94665,77199999.0
2007-02-14 03:29:00,1.94662,1.94662,1.94639,1.9465,61399998.0
2007-02-14 03:30:00,1.94652,1.94653,1.94652,1.94653,16500000.0
2007-02-14 03:31:00,1.94658,1.94659,1.94658,1.94659,8400000.0
2007-02-14 03:32:00,1.9466,1.9468,1.94659,1.9467,78500000.0
2007-02-14 03:33:00,1.94658,1.94658,1.94658,1.94658,55599998.0
2007-02-14 03:34:00,1.94658,1.94666,1.94655,1.94664,25900000.0
2007-02-14 03:35:00,1.94667,1.94667,1.94663,1.94663,25200000.0
2007-02-14 03:36:00,1.94656,1.94659,1.94637,1.9464,55799999.0
2007-02-14 03:37:00,1.94644,1.94651,1.94632,1.94651,103600001.0
2007-02-14 03:38:00,1.94646,1.94669,1.94638,1.94656,18500000.0
2007-02-14 03:39:00,1.9466,1.94665,1.9466,1.9466,55999999.0
2007-02-14 03:40:00,1.9466,1.9466,1.94644,1.94649,81300000.0
2007-02-14 03:41:00,1.9465,1.94653,1.9464,1.94646,56600000.0
2007-02-14 03:42:00,1.94645,1.94655,1.94645,1.9465,74100000.0
2007-02-14 03:43:00,1.9465,1.9465,1.9465,1.9465,8200000.0
2007-02-14 03:44:00,1.9465,1.9465,1.9465,1.9465,5200000.0
2007-02-14 03:45:00,1.94647,1.94651,1.94642,1.94647,28400000.0
2007-02-14 03:46:00,1.94636,1.94644,1.9463,1.94639,56800000.0
2007-02-14 03:47:00,1.94655,1.94669,1.94655,1.94659,50500000.0
2007-02-14 03:48:00,1.94647,1.94647,1.94632,1.94645,56000000.0
2007-02-14 03:49:00,1.94647,1.94666,1.94639,1.94666,50300000.0
2007-02-14 03:50:00,1.94664,1.94664,1.94664,1.94664,25200000.0
2007-02-14 03:51:00,1.94645,1.94671,1.94645,1.94647,75000000.0
2007-02-14 03:52:00,1.94674,1.94674,1.94667,1.94667,52100000.0
2007-02-14 03:53:00,1.94662,1.94673,1.94662,1.94673,79800000.0
2007-02-14 03:54:00,1.94675,1.94675,1.94667,1.94667,80799998.0
2007-02-14 03:55:00,1.94668,1.94668,1.94664,1.94668,15500000.0
2007-02-14 03:56:00,1.94666,1.94674,1.94658,1.94674,40300000.0
2007-02-14 03:57:00,1.94665,1.94666,1.94662,1.94662,52300000.0
2007-02-14 03:58:00,1.94653,1.94653,1.94639,1.94647,59199999.0
2007-02-14 03:59:00,1.94642,1.9465,1.94642,1.9465,20700000.0
2007-02-14 04:00:00,1.94625,1.94647,1.94622,1.94646,32400000.0
2007-02-14 04:01:00,1.94639,1.94639,1.94632,1.94637,51700000.0
2007-02-14 04:02:00,1.94645,1.94645,1.94645,1.94645,2900000.0
2007-02-14 04:03:00,1.9464,1.94655,1.94639,1.94645,109999997.0
2007-02-14 04:04:00,1.9465,1.94668,1.9465,1.9466,68600000.0
2007-02-14 04:05:00,1.9466,1.94665,1.94658,1.94665,21100000.0
2007-02-14 04:06:00,1.94656,1.94667,1.94654,1.94654,69200001.0
2007-02-14 04:07:00,1.94652,1.94667,1.94652,1.94653,55200000.0
2007-02-14 04:08:00,1.94661,1.94661,1.94643,1.94654,46400000.0
2007-02-14 04:09:00,1.94657,1.94658,1.9464,1.94647,63099999.0
2007-02-14 04:10:00,1.94652,1.94652,1.94635,1.94652,94099999.0
2007-02-14 04:11:00,1.94647,1.94658,1.94631,1.94655,114799998.0
2007-02-14 04:12:00,1.94646,1.9466,1.94646,1.9465,37300000.0
2007-02-14 04:13:00,1.94642,1.94648,1.9462,1.94631,129700000.0
2007-02-14 04:14:00,1.94652,1.94662,1.94642,1.94642,80399998.0
2007-02-14 04:15:00,1.9465,1.94655,1.94647,1.94655,41600001.0
2007-02-14 04:16:00,1.9465,1.94655,1.9465,1.9465,81899999.0
2007-02-14 04:17:00,1.94643,1.94655,1.94643,1.94648,98746991.0
2007-02-14 04:18:00,1.94655,1.94658,1.94655,1.94655,20300000.0
2007-02-14 04:19:00,1.94665,1.94665,1.94665,1.94665,21499999.0
2007-02-14 04:20:00,1.9466,1.94664,1.94659,1.9466,51600001.0
2007-02-14 04:21:00,1.94665,1.94667,1.94665,1.94665,65300000.0
2007-02-14 04:22:00,1.94658,1.94672,1.94655,1.94672,67500000.0
2007-02-14 04:23:00,1.94655,1.94665,1.94647,1.94656,34500000.0
2007-02-14 04:24:00,1.94665,1.94667,1.94655,1.94666,21000000.0
2007-02-14 04:25:00,1.9467,1.9467,1.9467,1.9467,6700000.0
2007-02-14 04:26:00,1.94673,1.94673,1.94659,1.94662,68500001.0
2007-02-14 04:27:00,1.94666,1.94673,1.94661,1.94673,26500000.0
2007-02-14 04:28:00,1.94653,1.94669,1.94645,1.94664,46400000.0
2007-02-14 04:29:00,1.94666,1.94675,1.94662,1.94675,82999998.0
2007-02-14 04:30:00,1.94665,1.94665,1.94659,1.94659,17500000.0
2007-02-14 04:31:00,1.94647,1.94647,1.94634,1.94634,25000000.0
2007-02-14 04:32:00,1.94627,1.94653,1.94627,1.94653,37900000.0
2007-02-14 04:33:00,1.9465,1.94658,1.94638,1.94638,34400000.0
2007-02-14 04:34:00,1.94643,1.94645,1.94627,1.94634,59200000.0
2007-02-14 04:35:00,1.94625,1.94643,1.94625,1.94643,32000001.0
2007-02-14 04:36:00,1.94624,1.94637,1.9462,1.94627,106500000.0
2007-02-14 04:37:00,1.94632,1.94637,1.94625,1.94628,90000000.0
2007-02-14 04:38:00,1.94637,1.94643,1.94634,1.94643,96699999.0
2007-02-14 04:39:00,1.94641,1.94641,1.94634,1.94634,21300000.0
2007-02-14 04:40:00,1.94623,1.94623,1.94603,1.94611,82299999.0
2007-02-14 04:41:00,1.9461,1.94629,1.9461,1.94629,44300002.0
2007-02-14 04:42:00,1.9463,1.94635,1.94628,1.94628,90199998.0
2007-02-14 04:43:00,1.94627,1.94631,1.94626,1.94631,44000000.0
2007-02-14 04:44:00,1.94626,1.94633,1.94625,1.94625,23900000.0
2007-02-14 04:45:00,1.94637,1.94638,1.94637,1.94638,4400000.0
2007-02-14 04:46:00,1.94655,1.94655,1.9465,1.9465,6000000.0
2007-02-14 04:47:00,1.94657,1.94663,1.94652,1.94652,82399998.0
2007-02-14 04:48:00,1.94655,1.94655,1.94655,1.94655,30800000.0
2007-02-14 04:49:00,1.9465,1.94661,1.9465,1.94661,10400000.0
2007-02-14 04:50:00,1.94665,1.94665,1.94655,1.94655,30400000.0
2007-02-14 04:51:00,1.94658,1.94665,1.94658,1.94658,29100000.0
2007-02-14 04:52:00,1.94665,1.94665,1.94665,1.94665,21400000.0
2007-02-14 04:53:00,1.94662,1.94666,1.94662,1.94666,6500000.0
2007-02-14 04:54:00,1.94672,1.94672,1.94667,1.94667,24700000.0
2007-02-14 04:55:00,1.94642,1.94663,1.94642,1.94659,56270000.0
2007-02-14 04:56:00,1.9466,1.9466,1.9466,1.9466,13200000.0
2007-02-14 04:57:00,1.94668,1.9468,1.94668,1.9468,40700000.0
2007-02-14 04:58:00,1.94673,1.9469,1.94673,1.9468,65199999.0
2007-02-14 04:59:00,1.94683,1.9469,1.94678,1.9468,28200000.0
2007-02-14 05:00:00,1.94687,1.94689,1.94681,1.94681,47000000.0
2007-02-14 05:01:00,1.94675,1.94675,1.94675,1.94675,5200000.0
2007-02-14 05:02:00,1.94677,1.94682,1.9467,1.9467,28400000.0
2007-02-14 05:03:00,1.94673,1.94676,1.9467,1.94672,48200000.0
2007-02-14 05:04:00,1.9467,1.9467,1.9467,1.9467,4500000.0
2007-02-14 05:05:00,1.94671,1.94671,1.94669,1.94669,11900000.0
2007-02-14 05:06:00,1.94664,1.94665,1.94655,1.9466,90800002.0
2007-02-14 05:07:00,1.9466,1.94663,1.94653,1.9466,77999997.0
2007-02-14 05:08:00,1.94658,1.94658,1.94657,1.94657,10700000.0
2007-02-14 05:09:00,1.94623,1.94651,1.94611,1.94643,44000000.0
2007-02-14 05:10:00,1.94656,1.94656,1.94647,1.94647,20000000.0
2007-02-14 05:11:00,1.94645,1.94645,1.94645,1.94645,9200000.0
2007-02-14 05:12:00,1.94632,1.94634,1.94606,1.9463,44100000.0
2007-02-14 05:13:00,1.94643,1.94643,1.94636,1.94636,25700000.0
2007-02-14 05:14:00,1.94626,1.94631,1.94622,1.94625,159900001.0
2007-02-14 05:15:00,1.94628,1.94634,1.9462,1.94623,18500000.0
2007-02-14 05:16:00,1.94616,1.94623,1.94614,1.94616,66900001.0
2007-02-14 05:17:00,1.9462,1.9462,1.94606,1.94606,29600000.0
2007-02-14 05:18:00,1.94608,1.94617,1.94608,1.94615,79199998.0
2007-02-14 05:19:00,1.9461,1.94615,1.9461,1.94612,89399999.0
2007-02-14 05:20:00,1.94607,1.94615,1.94607,1.9461,22700000.0
2007-02-14 05:21:00,1.9461,1.94617,1.94608,1.9461,50300000.0
2007-02-14 05:22:00,1.94618,1.94626,1.94617,1.94626,81700000.0
2007-02-14 05:23:00,1.94628,1.94628,1.94624,1.94624,13200000.0
2007-02-14 05:24:00,1.94627,1.94638,1.94627,1.94638,14700000.0
2007-02-14 05:25:00,1.94651,1.94653,1.9465,1.9465,53500001.0
2007-02-14 05:26:00,1.94653,1.94655,1.94646,1.94652,51399999.0
2007-02-14 05:27:00,1.94656,1.94656,1.94609,1.94646,61500000.0
2007-02-14 05:28:00,1.94658,1.94662,1.94655,1.94656,62700002.0
2007-02-14 05:29:00,1.94655,1.94655,1.94639,1.94647,76899999.0
2007-02-14 05:30:00,1.94652,1.94671,1.94652,1.94671,59699999.0
2007-02-14 05:31:00,1.9467,1.9467,1.94665,1.94665,19000000.0
2007-02-14 05:32:00,1.94672,1.94678,1.94672,1.94678,17800000.0
2007-02-14 05:33:00,1.94683,1.94683,1.94675,1.9468,66399999.0
2007-02-14 05:34:00,1.94682,1.94682,1.94651,1.94677,77000000.0
2007-02-14 05:35:00,1.9467,1.94675,1.9467,1.94675,6000000.0
2007-02-14 05:36:00,1.9467,1.94675,1.9467,1.94675,33100000.0
2007-02-14 05:37:00,1.94669,1.94671,1.94658,1.94668,72700000.0
2007-02-14 05:38:00,1.94681,1.94681,1.9468,1.9468,19600000.0
2007-02-14 05:39:00,1.9468,1.9468,1.94677,1.94677,42700001.0
2007-02-14 05:40:00,1.94684,1.94704,1.94679,1.94689,85400000.0
2007-02-14 05:41:00,1.94694,1.94705,1.94694,1.94695,41500000.0
2007-02-14 05:42:00,1.94705,1.94714,1.94702,1.94706,43700000.0
2007-02-14 05:43:00,1.94705,1.94711,1.94705,1.94705,106899999.0
2007-02-14 05:44:00,1.94709,1.94714,1.94701,1.94701,94500000.0
2007-02-14 05:45:00,1.94703,1.94703,1.94703,1.94703,9300000.0
2007-02-14 05:46:00,1.94695,1.947,1.94695,1.947,15900000.0
2007-02-14 05:47:00,1.94707,1.94727,1.94707,1.94725,44900001.0
2007-02-14 05:48:00,1.94725,1.94725,1.9472,1.94725,55699999.0
2007-02-14 05:49:00,1.9472,1.9472,1.94702,1.9471,62600001.0
2007-02-14 05:50:00,1.94715,1.94715,1.94708,1.94708,24999999.0
2007-02-14 05:51:00,1.94698,1.94705,1.94698,1.94705,43399999.0
2007-02-14 05:52:00,1.94702,1.94708,1.94698,1.94698,27100000.0
2007-02-14 05:53:00,1.94692,1.94701,1.94682,1.94686,64900000.0
2007-02-14 05:54:00,1.94687,1.94695,1.94678,1.9469,43100000.0
2007-02-14 05:55:00,1.94685,1.9469,1.94685,1.94685,22400000.0
2007-02-14 05:56:00,1.94677,1.94685,1.94677,1.9468,44600000.0
2007-02-14 05:57:00,1.94682,1.94682,1.94667,1.94669,36400000.0
2007-02-14 05:58:00,1.94668,1.94674,1.94661,1.9467,58400000.0
2007-02-14 05:59:00,1.94664,1.94664,1.94646,1.94649,45600000.0
2007-02-14 06:00:00,1.94658,1.94667,1.94655,1.94658,53200000.0
2007-02-14 06:01:00,1.94664,1.94664,1.94654,1.94655,62100000.0
2007-02-14 06:02:00,1.94662,1.94674,1.94662,1.94674,24900000.0
2007-02-14 06:03:00,1.94687,1.94687,1.94675,1.94685,45900000.0
2007-02-14 06:04:00,1.9469,1.94702,1.94689,1.94689,99799998.0
2007-02-14 06:05:00,1.9469,1.94695,1.94687,1.9469,64199999.0
2007-02-14 06:06:00,1.9469,1.94718,1.9469,1.94716,96000000.0
2007-02-14 06:07:00,1.94722,1.94729,1.94716,1.94718,59200000.0
2007-02-14 06:08:00,1.94716,1.94719,1.94716,1.94719,16700000.0
2007-02-14 06:09:00,1.94711,1.94719,1.94711,1.94719,107199998.0
2007-02-14 06:10:00,1.94719,1.94723,1.94711,1.94718,34300000.0
2007-02-14 06:11:00,1.94718,1.94728,1.94717,1.94728,48200000.0
2007-02-14 06:12:00,1.9474,1.94749,1.9474,1.94741,92200000.0
2007-02-14 06:13:00,1.94738,1.94741,1.94738,1.94738,33100000.0
2007-02-14 06:14:00,1.94738,1.94738,1.94738,1.94738,17900000.0
2007-02-14 06:15:00,1.94743,1.94743,1.94729,1.94743,29400000.0
2007-02-14 06:16:00,1.9474,1.94747,1.94735,1.94735,123899999.0
2007-02-14 06:17:00,1.94741,1.94751,1.94735,1.94735,64200000.0
2007-02-14 06:18:00,1.94735,1.94744,1.94733,1.94733,86799999.0
2007-02-14 06:19:00,1.94737,1.94739,1.94737,1.94738,12000000.0
2007-02-14 06:20:00,1.94728,1.94739,1.94728,1.94739,15200000.0
2007-02-14 06:21:00,1.94741,1.94752,1.94741,1.94742,63199999.0
2007-02-14 06:22:00,1.94738,1.94743,1.94737,1.94738,121499998.0
2007-02-14 06:23:00,1.94741,1.94741,1.94733,1.94733,33300000.0
2007-02-14 06:24:00,1.94737,1.94741,1.94733,1.9474,149799999.0
2007-02-14 06:25:00,1.94745,1.94745,1.94729,1.94733,33500000.0
2007-02-14 06:26:00,1.94738,1.94744,1.94733,1.94738,86600000.0
2007-02-14 06:27:00,1.94738,1.94753,1.94736,1.94753,40600000.0
2007-02-14 06:28:00,1.9475,1.94758,1.9475,1.9475,26300000.0
2007-02-14 06:29:00,1.94749,1.94817,1.94749,1.94817,76000001.0
2007-02-14 06:30:00,1.94812,1.94813,1.94804,1.9481,69600002.0
2007-02-14 06:31:00,1.94799,1.94809,1.94788,1.94788,42400000.0
2007-02-14 06:32:00,1.94801,1.94807,1.948,1.94802,94200000.0
2007-02-14 06:33:00,1.94798,1.94798,1.9479,1.9479,30200000.0
2007-02-14 06:34:00,1.94774,1.94782,1.94774,1.94774,43200001.0
2007-02-14 06:35:00,1.9477,1.9477,1.94765,1.94765,16500000.0
2007-02-14 06:36:00,1.94773,1.94779,1.94773,1.94778,41600001.0
2007-02-14 06:37:00,1.94782,1.94794,1.9477,1.94794,37300000.0
2007-02-14 06:38:00,1.94793,1.94823,1.94793,1.94823,45300001.0
2007-02-14 06:39:00,1.948,1.94892,1.948,1.94879,55200000.0
2007-02-14 06:40:00,1.94851,1.94851,1.94789,1.9479,28100000.0
2007-02-14 06:41:00,1.94791,1.94791,1.94774,1.94785,76100000.0
2007-02-14 06:42:00,1.94782,1.94791,1.94776,1.94785,67149999.0
2007-02-14 06:43:00,1.94779,1.94779,1.94765,1.94765,7900000.0
2007-02-14 06:44:00,1.94727,1.94742,1.94673,1.94673,93500000.0
2007-02-14 06:45:00,1.94648,1.9467,1.94631,1.9465,84499999.0
2007-02-14 06:46:00,1.94659,1.94674,1.94654,1.94674,23600000.0
2007-02-14 06:47:00,1.94674,1.94678,1.94667,1.94667,52100000.0
2007-02-14 06:48:00,1.94673,1.94673,1.9466,1.94673,28200000.0
2007-02-14 06:49:00,1.94666,1.94666,1.94655,1.9466,91149998.0
2007-02-14 06:50:00,1.94643,1.94643,1.94614,1.94614,36400000.0
2007-02-14 06:51:00,1.94623,1.94631,1.94612,1.94623,65700000.0
2007-02-14 06:52:00,1.94634,1.94646,1.94615,1.94615,82500002.0
2007-02-14 06:53:00,1.9465,1.94655,1.94643,1.94647,92799999.0
2007-02-14 06:54:00,1.94657,1.94657,1.94641,1.94641,68899999.0
2007-02-14 06:55:00,1.94638,1.94641,1.94631,1.94639,107900003.0
2007-02-14 06:56:00,1.94631,1.94639,1.94631,1.94639,13400000.0
2007-02-14 06:57:00,1.94623,1.94639,1.94609,1.94639,68999998.0
2007-02-14 06:58:00,1.94635,1.94635,1.94635,1.94635,5200000.0
2007-02-14 06:59:00,1.9463,1.94632,1.9462,1.9462,36000000.0
2007-02-14 07:00:00,1.94637,1.9464,1.94631,1.94631,61400000.0
2007-02-14 07:01:00,1.94622,1.94622,1.94593,1.94597,74700001.0
2007-02-14 07:02:00,1.9461,1.9461,1.94591,1.94605,88300000.0
2007-02-14 07:03:00,1.94607,1.94616,1.94594,1.94594,113799999.0
2007-02-14 07:04:00,1.94594,1.94611,1.94588,1.94611,66799999.0
2007-02-14 07:05:00,1.94609,1.94646,1.94609,1.94641,28400000.0
2007-02-14 07:06:00,1.94634,1.94634,1.94624,1.9463,41200000.0
2007-02-14 07:07:00,1.94632,1.94632,1.94597,1.94597,56700003.0
2007-02-14 07:08:00,1.94605,1.94605,1.94597,1.94605,79900000.0
2007-02-14 07:09:00,1.94595,1.94598,1.94583,1.94598,27900000.0
2007-02-14 07:10:00,1.94595,1.9462,1.94579,1.94579,44600000.0
2007-02-14 07:11:00,1.94601,1.94604,1.94601,1.94604,7400000.0
2007-02-14 07:12:00,1.94609,1.94609,1.94603,1.94603,16700000.0
2007-02-14 07:13:00,1.94609,1.94633,1.94609,1.94627,67700000.0
2007-02-14 07:14:00,1.94625,1.94635,1.94625,1.9463,67800000.0
2007-02-14 07:15:00,1.9463,1.94639,1.94612,1.94639,109799999.0
2007-02-14 07:16:00,1.94632,1.94632,1.94624,1.94625,15100000.0
2007-02-14 07:17:00,1.94625,1.94628,1.94617,1.94625,86200000.0
2007-02-14 07:18:00,1.9462,1.9462,1.9462,1.9462,16500000.0
2007-02-14 07:19:00,1.94612,1.94622,1.94612,1.94615,27300000.0
2007-02-14 07:20:00,1.94618,1.94625,1.94615,1.94625,67899999.0
2007-02-14 07:21:00,1.94621,1.94634,1.94621,1.94633,42099998.0
2007-02-14 07:22:00,1.94633,1.94647,1.94633,1.94646,14500000.0
2007-02-14 07:23:00,1.94645,1.94645,1.9464,1.9464,19999999.0
2007-02-14 07:24:00,1.9464,1.94645,1.94635,1.9464,102700000.0
2007-02-14 07:25:00,1.9464,1.94647,1.94632,1.9464,37600000.0
2007-02-14 07:26:00,1.9465,1.94653,1.94647,1.94648,74999999.0
2007-02-14 07:27:00,1.94635,1.94645,1.94635,1.94638,73500000.0
2007-02-14 07:28:00,1.94638,1.9464,1.94638,1.9464,14300000.0
2007-02-14 07:29:00,1.94645,1.94645,1.94645,1.94645,12400000.0
2007-02-14 07:30:00,1.94645,1.94645,1.9464,1.9464,14000000.0
2007-02-14 07:31:00,1.94637,1.94638,1.94633,1.94633,69500001.0
2007-02-14 07:32:00,1.94628,1.9463,1.94612,1.94612,70399998.0
2007-02-14 07:33:00,1.94617,1.9462,1.94607,1.94615,52899999.0
2007-02-14 07:34:00,1.94601,1.94601,1.9457,1.94573,59400000.0
2007-02-14 07:35:00,1.94577,1.94584,1.94571,1.94579,79399999.0
2007-02-14 07:36:00,1.94588,1.94591,1.94579,1.94582,81800000.0
2007-02-14 07:37:00,1.94577,1.94591,1.94577,1.94586,88100000.0
2007-02-14 07:38:00,1.94595,1.94611,1.94595,1.94611,33999999.0
2007-02-14 07:39:00,1.94608,1.94609,1.946,1.94608,45900001.0
2007-02-14 07:40:00,1.9461,1.94615,1.94602,1.9461,48500000.0
2007-02-14 07:41:00,1.94619,1.94619,1.94616,1.94616,41200001.0
2007-02-14 07:42:00,1.94623,1.94641,1.94623,1.94633,88600001.0
2007-02-14 07:43:00,1.94648,1.94648,1.9464,1.9464,74299999.0
2007-02-14 07:44:00,1.9464,1.94655,1.9464,1.94655,53800001.0
2007-02-14 07:45:00,1.94653,1.94653,1.94642,1.94642,42799999.0
2007-02-14 07:46:00,1.9464,1.94656,1.9464,1.94656,35900000.0
2007-02-14 07:47:00,1.94659,1.94669,1.94659,1.94662,76200000.0
2007-02-14 07:48:00,1.94668,1.94668,1.9466,1.9466,16500000.0
2007-02-14 07:49:00,1.94665,1.94668,1.9466,1.94665,65399999.0
2007-02-14 07:50:00,1.9466,1.9466,1.94657,1.94657,4900000.0
2007-02-14 07:51:00,1.94656,1.94657,1.94652,1.94652,25000000.0
2007-02-14 07:52:00,1.94648,1.94653,1.94648,1.94653,27000000.0
2007-02-14 07:53:00,1.94644,1.94644,1.9462,1.9462,34300000.0
2007-02-14 07:54:00,1.94623,1.94623,1.94613,1.94618,56899999.0
2007-02-14 07:55:00,1.9462,1.9462,1.9462,1.9462,2000000.0
2007-02-14 07:56:00,1.94624,1.94624,1.94619,1.94619,28700000.0
2007-02-14 07:57:00,1.94613,1.94617,1.94613,1.94617,2100000.0
2007-02-14 07:58:00,1.94614,1.94614,1.94601,1.94608,89200000.0
2007-02-14 07:59:00,1.94595,1.94599,1.94582,1.94599,58099998.0
2007-02-14 08:00:00,1.94602,1.94607,1.94599,1.94605,63400001.0
2007-02-14 08:01:00,1.94601,1.94601,1.9456,1.94564,151900004.0
2007-02-14 08:02:00,1.94576,1.94588,1.94574,1.94574,55799999.0
2007-02-14 08:03:00,1.94575,1.94593,1.94575,1.94593,38100000.0
2007-02-14 08:04:00,1.94598,1.94603,1.94592,1.94598,103899999.0
2007-02-14 08:05:00,1.946,1.94601,1.94585,1.94596,73400000.0
2007-02-14 08:06:00,1.94594,1.94604,1.94594,1.94604,24300000.0
2007-02-14 08:07:00,1.94601,1.9461,1.94601,1.94601,121800001.0
2007-02-14 08:08:00,1.94603,1.94608,1.94595,1.94605,73800000.0
2007-02-14 08:09:00,1.94616,1.94652,1.94616,1.94641,44200000.0
2007-02-14 08:10:00,1.94631,1.94661,1.9463,1.94661,100899999.0
2007-02-14 08:11:00,1.94662,1.94662,1.94643,1.94643,73900001.0
2007-02-14 08:12:00,1.9464,1.94647,1.94637,1.9464,81700000.0
2007-02-14 08:13:00,1.94644,1.94648,1.9464,1.94641,49200000.0
2007-02-14 08:14:00,1.94635,1.9465,1.94624,1.9464,48300000.0
2007-02-14 08:15:00,1.94634,1.94637,1.9462,1.94637,90899999.0
2007-02-14 08:16:00,1.94626,1.94633,1.94621,1.94626,92900000.0
2007-02-14 08:17:00,1.94626,1.94639,1.94626,1.94634,84499997.0
2007-02-14 08:18:00,1.94612,1.94623,1.94612,1.9462,65700001.0
2007-02-14 08:19:00,1.94632,1.9464,1.94632,1.94636,91300000.0
2007-02-14 08:20:00,1.9464,1.94657,1.9464,1.94641,53869999.0
2007-02-14 08:21:00,1.94632,1.94641,1.9463,1.94634,79400001.0
2007-02-14 08:22:00,1.94641,1.94642,1.94637,1.94638,63500001.0
2007-02-14 08:23:00,1.94638,1.94646,1.94626,1.94633,56100000.0
2007-02-14 08:24:00,1.94632,1.94643,1.94623,1.94643,25100000.0
2007-02-14 08:25:00,1.9464,1.94651,1.94636,1.94638,51000000.0
2007-02-14 08:26:00,1.94634,1.94647,1.94634,1.94647,60899999.0
2007-02-14 08:27:00,1.9465,1.94658,1.9465,1.9465,46399998.0
2007-02-14 08:28:00,1.9464,1.94663,1.9464,1.94658,75800000.0
2007-02-14 08:29:00,1.94656,1.94666,1.94655,1.9466,48300001.0
2007-02-14 08:30:00,1.94662,1.94685,1.94662,1.94685,95199998.0
2007-02-14 08:31:00,1.94698,1.94728,1.94698,1.94725,70800001.0
2007-02-14 08:32:00,1.94727,1.94728,1.94724,1.94728,15600000.0
2007-02-14 08:33:00,1.94725,1.94732,1.94717,1.94725,45300000.0
2007-02-14 08:34:00,1.94717,1.94719,1.94703,1.94717,90800001.0
2007-02-14 08:35:00,1.94716,1.94716,1.94706,1.94706,69599999.0
2007-02-14 08:36:00,1.94698,1.94702,1.94696,1.94698,44200000.0
2007-02-14 08:37:00,1.94696,1.94704,1.94696,1.94702,46100000.0
2007-02-14 08:38:00,1.94709,1.94709,1.94706,1.94706,7100000.0
2007-02-14 08:39:00,1.94715,1.94715,1.9471,1.9471,47900000.0
2007-02-14 08:40:00,1.94708,1.94715,1.94705,1.9471,85400001.0
2007-02-14 08:41:00,1.94717,1.94726,1.94708,1.94708,102200000.0
2007-02-14 08:42:00,1.9471,1.94714,1.94703,1.94714,48199999.0
2007-02-14 08:43:00,1.94715,1.94715,1.94702,1.94708,61200000.0
2007-02-14 08:44:00,1.94686,1.94686,1.94666,1.94666,10500000.0
2007-02-14 08:45:00,1.94661,1.94669,1.94661,1.94664,97699999.0
2007-02-14 08:46:00,1.94656,1.9467,1.94652,1.9467,38600000.0
2007-02-14 08:47:00,1.94678,1.94689,1.94678,1.94689,58500000.0
2007-02-14 08:48:00,1.94695,1.94695,1.94685,1.94685,44400000.0
2007-02-14 08:49:00,1.947,1.94708,1.94696,1.94696,35800000.0
2007-02-14 08:50:00,1.94689,1.94701,1.94689,1.94701,102599999.0
2007-02-14 08:51:00,1.947,1.94709,1.947,1.94707,29700001.0
2007-02-14 08:52:00,1.947,1.94711,1.94692,1.94711,82800000.0
2007-02-14 08:53:00,1.94705,1.94705,1.94697,1.94698,44700000.0
2007-02-14 08:54:00,1.94698,1.947,1.94692,1.947,34800000.0
2007-02-14 08:55:00,1.94701,1.94704,1.94691,1.94692,72299999.0
2007-02-14 08:56:00,1.94689,1.94689,1.94678,1.94678,34100001.0
2007-02-14 08:57:00,1.947,1.94718,1.947,1.94714,29700000.0
2007-02-14 08:58:00,1.94724,1.9475,1.94724,1.9475,61699998.0
2007-02-14 08:59:00,1.94754,1.94757,1.94752,1.94753,56600000.0
2007-02-14 09:00:00,1.94738,1.94738,1.94702,1.94702,39100000.0
2007-02-14 09:01:00,1.94703,1.9471,1.947,1.947,35300000.0
2007-02-14 09:02:00,1.94698,1.94703,1.94693,1.94694,69800001.0
2007-02-14 09:03:00,1.94693,1.94702,1.94686,1.94702,44000000.0
2007-02-14 09:04:00,1.94692,1.947,1.94685,1.94685,51800000.0
2007-02-14 09:05:00,1.94699,1.94704,1.94697,1.947,93600001.0
2007-02-14 09:06:00,1.94712,1.94726,1.94712,1.94726,24900000.0
2007-02-14 09:07:00,1.94742,1.94763,1.94734,1.9476,93199999.0
2007-02-14 09:08:00,1.94777,1.94803,1.94774,1.94797,77300001.0
2007-02-14 09:09:00,1.94838,1.94903,1.94838,1.94895,34900000.0
2007-02-14 09:10:00,1.94907,1.9492,1.94892,1.94902,84700000.0
2007-02-14 09:11:00,1.94907,1.94913,1.94897,1.94897,47799999.0
2007-02-14 09:12:00,1.949,1.94905,1.94871,1.94871,79900000.0
2007-02-14 09:13:00,1.94867,1.94874,1.9485,1.94852,83899999.0
2007-02-14 09:14:00,1.9485,1.94865,1.94822,1.94833,65900000.0
2007-02-14 09:15:00,1.94809,1.94827,1.94809,1.94827,92400001.0
2007-02-14 09:16:00,1.94822,1.94828,1.94807,1.94813,69600000.0
2007-02-14 09:17:00,1.9482,1.94825,1.94811,1.94818,92700001.0
2007-02-14 09:18:00,1.94825,1.94839,1.94825,1.94837,38700000.0
2007-02-14 09:19:00,1.94843,1.94856,1.9484,1.9485,84600000.0
2007-02-14 09:20:00,1.94852,1.94852,1.94839,1.94842,79600001.0
2007-02-14 09:21:00,1.9483,1.9483,1.94802,1.9481,20600000.0
2007-02-14 09:22:00,1.94808,1.94808,1.94767,1.94767,39100000.0
2007-02-14 09:23:00,1.9476,1.94768,1.94741,1.94768,38800000.0
2007-02-14 09:24:00,1.94785,1.94798,1.94785,1.94791,66000000.0
2007-02-14 09:25:00,1.94785,1.94799,1.94771,1.94776,54200000.0
2007-02-14 09:26:00,1.94779,1.94785,1.94768,1.94777,70300000.0
2007-02-14 09:27:00,1.94777,1.94788,1.94777,1.94788,27200000.0
2007-02-14 09:28:00,1.94793,1.94809,1.94782,1.94782,79700001.0
2007-02-14 09:29:00,1.94789,1.94798,1.94785,1.94798,76500000.0
2007-02-14 09:30:00,1.94789,1.94899,1.94789,1.94899,54400001.0
2007-02-14 09:31:00,1.94915,1.94915,1.94848,1.94856,45900001.0
2007-02-14 09:32:00,1.94869,1.94888,1.94851,1.94851,24500000.0
2007-02-14 09:33:00,1.94844,1.94857,1.94843,1.94852,69599999.0
2007-02-14 09:34:00,1.94852,1.94852,1.94835,1.94835,50199999.0
2007-02-14 09:35:00,1.94831,1.94845,1.94825,1.94845,36800001.0
2007-02-14 09:36:00,1.94846,1.94857,1.94817,1.94824,119599998.0
2007-02-14 09:37:00,1.9481,1.9481,1.94788,1.94788,78299999.0
2007-02-14 09:38:00,1.94783,1.94853,1.94775,1.94853,56900000.0
2007-02-14 09:39:00,1.94853,1.94923,1.94853,1.94912,54900000.0
2007-02-14 09:40:00,1.94896,1.94896,1.94862,1.94862,56600001.0
2007-02-14 09:41:00,1.94832,1.94911,1.94832,1.94911,106300000.0
2007-02-14 09:42:00,1.94929,1.94952,1.9492,1.94952,86000000.0
2007-02-14 09:43:00,1.9495,1.94959,1.94945,1.94951,84999999.0
2007-02-14 09:44:00,1.94952,1.95053,1.94952,1.95053,94700000.0
2007-02-14 09:45:00,1.95056,1.95059,1.95038,1.9504,63300000.0
2007-02-14 09:46:00,1.95002,1.95002,1.94962,1.94981,58699998.0
2007-02-14 09:47:00,1.94993,1.9501,1.94985,1.95002,130700001.0
2007-02-14 09:48:00,1.9502,1.95039,1.95014,1.95015,101500001.0
2007-02-14 09:49:00,1.95019,1.95055,1.95015,1.95053,93899999.0
2007-02-14 09:50:00,1.95063,1.95063,1.95046,1.95058,64800000.0
2007-02-14 09:51:00,1.95058,1.95159,1.95058,1.9513,74300000.0
2007-02-14 09:52:00,1.95102,1.95122,1.95102,1.95121,88500001.0
2007-02-14 09:53:00,1.95114,1.95127,1.95096,1.95096,71600000.0
2007-02-14 09:54:00,1.95085,1.95093,1.95059,1.95062,57200000.0
2007-02-14 09:55:00,1.95049,1.95072,1.9504,1.95072,97000000.0
2007-02-14 09:56:00,1.95073,1.9508,1.95066,1.9508,77899998.0
2007-02-14 09:57:00,1.9509,1.95098,1.95089,1.95098,68000001.0
2007-02-14 09:58:00,1.95103,1.95103,1.95073,1.95073,43800000.0
2007-02-14 09:59:00,1.95053,1.95096,1.95052,1.95096,42400000.0
2007-02-14 10:00:00,1.95095,1.95147,1.95092,1.95117,34400000.0
2007-02-14 10:01:00,1.95118,1.95136,1.95115,1.95128,91699999.0
2007-02-14 10:02:00,1.95127,1.95129,1.951,1.951,32400000.0
2007-02-14 10:03:00,1.951,1.95105,1.95093,1.95097,63200000.0
2007-02-14 10:04:00,1.95089,1.95101,1.95087,1.95093,63100001.0
2007-02-14 10:05:00,1.95083,1.95142,1.95074,1.95142,117800000.0
2007-02-14 10:06:00,1.95168,1.95192,1.95165,1.95165,46499999.0
2007-02-14 10:07:00,1.95168,1.95195,1.95168,1.95179,132199998.0
2007-02-14 10:08:00,1.95171,1.95171,1.95145,1.9515,22800000.0
2007-02-14 10:09:00,1.95157,1.95185,1.95157,1.95185,28000000.0
2007-02-14 10:10:00,1.95183,1.95285,1.95166,1.95285,48800000.0
2007-02-14 10:11:00,1.95282,1.95351,1.9528,1.95305,104800001.0
2007-02-14 10:12:00,1.95312,1.95341,1.95312,1.95336,34800000.0
2007-02-14 10:13:00,1.9533,1.9533,1.95299,1.95299,57500002.0
2007-02-14 10:14:00,1.95285,1.95298,1.95277,1.95284,64000000.0
2007-02-14 10:15:00,1.95279,1.95279,1.95249,1.95257,46500000.0
2007-02-14 10:16:00,1.95271,1.95295,1.95271,1.95294,30500000.0
2007-02-14 10:17:00,1.95288,1.95305,1.95273,1.95273,51600000.0
2007-02-14 10:18:00,1.95275,1.95303,1.95275,1.95298,47300000.0
2007-02-14 10:19:00,1.95278,1.95278,1.95256,1.95265,28600000.0
2007-02-14 10:20:00,1.95262,1.9527,1.95246,1.9525,72100000.0
2007-02-14 10:21:00,1.95241,1.95244,1.95159,1.95159,69699999.0
2007-02-14 10:22:00,1.95147,1.9516,1.95142,1.9516,23700000.0
2007-02-14 10:23:00,1.95158,1.95181,1.95158,1.95171,63400000.0
2007-02-14 10:24:00,1.9517,1.9517,1.9515,1.95157,63100001.0
2007-02-14 10:25:00,1.95146,1.95148,1.9513,1.9513,58300000.0
2007-02-14 10:26:00,1.95118,1.95118,1.95102,1.95107,95470000.0
2007-02-14 10:27:00,1.95112,1.95124,1.95097,1.95097,41400000.0
2007-02-14 10:28:00,1.95095,1.9511,1.95095,1.9511,31900000.0
2007-02-14 10:29:00,1.95104,1.95121,1.95103,1.95118,93099999.0
2007-02-14 10:30:00,1.9513,1.95141,1.9513,1.95139,33200000.0
2007-02-14 10:31:00,1.95144,1.95157,1.95144,1.95156,36400000.0
2007-02-14 10:32:00,1.9514,1.9514,1.95119,1.95119,33300000.0
2007-02-14 10:33:00,1.95123,1.9513,1.95115,1.95118,39300000.0
2007-02-14 10:34:00,1.9512,1.95133,1.95117,1.95127,120800002.0
2007-02-14 10:35:00,1.95125,1.95138,1.95123,1.95125,94500001.0
2007-02-14 10:36:00,1.95129,1.95152,1.95124,1.95142,93099998.0
2007-02-14 10:37:00,1.95142,1.95157,1.95142,1.95147,192299999.0
2007-02-14 10:38:00,1.95148,1.95152,1.95134,1.95143,86500000.0
2007-02-14 10:39:00,1.95141,1.95152,1.95137,1.95137,78599999.0
2007-02-14 10:40:00,1.95155,1.95163,1.95153,1.95162,52400000.0
2007-02-14 10:41:00,1.95167,1.9518,1.95165,1.95165,85800001.0
2007-02-14 10:42:00,1.95169,1.95178,1.95145,1.95145,125500000.0
2007-02-14 10:43:00,1.95148,1.95154,1.95142,1.9515,107000003.0
2007-02-14 10:44:00,1.95152,1.95162,1.95145,1.95148,48000000.0
2007-02-14 10:45:00,1.95144,1.95144,1.95123,1.95123,79799998.0
2007-02-14 10:46:00,1.95101,1.95105,1.95097,1.951,34600000.0
2007-02-14 10:47:00,1.95102,1.95121,1.95102,1.95121,78799999.0
2007-02-14 10:48:00,1.95114,1.95135,1.95114,1.9513,137400001.0
2007-02-14 10:49:00,1.95138,1.95149,1.95138,1.95149,49700001.0
2007-02-14 10:50:00,1.95159,1.95185,1.95159,1.95181,31599999.0
2007-02-14 10:51:00,1.95183,1.95183,1.95154,1.95154,38000000.0
2007-02-14 10:52:00,1.95158,1.95158,1.95138,1.95142,54600000.0
2007-02-14 10:53:00,1.95159,1.95192,1.95159,1.95183,85500002.0
2007-02-14 10:54:00,1.95182,1.9519,1.95175,1.95179,59500000.0
2007-02-14 10:55:00,1.95187,1.95187,1.95169,1.95178,72800001.0
2007-02-14 10:56:00,1.95182,1.95191,1.95177,1.95177,127899997.0
2007-02-14 10:57:00,1.95184,1.95188,1.95167,1.95182,62600000.0
2007-02-14 10:58:00,1.95182,1.95187,1.95168,1.9518,129800003.0
2007-02-14 10:59:00,1.95182,1.95198,1.95182,1.95198,130346991.0
2007-02-14 11:00:00,1.95207,1.95233,1.95207,1.95222,89399999.0
2007-02-14 11:01:00,1.95222,1.95222,1.95185,1.9519,72599998.0
2007-02-14 11:02:00,1.95189,1.95199,1.95186,1.95193,72400000.0
2007-02-14 11:03:00,1.95187,1.95187,1.95171,1.95171,27500000.0
2007-02-14 11:04:00,1.95167,1.95181,1.95157,1.95163,68600000.0
2007-02-14 11:05:00,1.9518,1.9519,1.95162,1.95162,105900000.0
2007-02-14 11:06:00,1.95167,1.95201,1.95167,1.95201,101300000.0
2007-02-14 11:07:00,1.95208,1.95214,1.95191,1.95201,47100000.0
2007-02-14 11:08:00,1.95212,1.95212,1.9517,1.9517,87199999.0
2007-02-14 11:09:00,1.95165,1.95178,1.95155,1.95172,96000000.0
2007-02-14 11:10:00,1.9517,1.95185,1.95168,1.95177,74900000.0
2007-02-14 11:11:00,1.95175,1.95185,1.95151,1.95151,61500002.0
2007-02-14 11:12:00,1.95147,1.95155,1.95143,1.95148,55700000.0
2007-02-14 11:13:00,1.95164,1.95177,1.95156,1.9516,37500000.0
2007-02-14 11:14:00,1.95152,1.95154,1.95145,1.95145,66599999.0
2007-02-14 11:15:00,1.95142,1.95148,1.95142,1.95148,24000000.0
2007-02-14 11:16:00,1.95139,1.95172,1.95134,1.95172,55800000.0
2007-02-14 11:17:00,1.95169,1.95182,1.95167,1.95182,57300000.0
2007-02-14 11:18:00,1.95188,1.95188,1.95172,1.95187,82300001.0
2007-02-14 11:19:00,1.95191,1.95208,1.95187,1.95206,73200000.0
2007-02-14 11:20:00,1.95201,1.95201,1.9518,1.95185,28100000.0
2007-02-14 11:21:00,1.95182,1.95182,1.95173,1.95174,52599999.0
2007-02-14 11:22:00,1.95176,1.95195,1.95174,1.95174,111100001.0
2007-02-14 11:23:00,1.95173,1.95179,1.95173,1.95173,20000000.0
2007-02-14 11:24:00,1.95174,1.95194,1.95167,1.95194,117399999.0
2007-02-14 11:25:00,1.95198,1.95212,1.95186,1.95192,64199999.0
2007-02-14 11:26:00,1.95203,1.95217,1.95196,1.95205,98000000.0
2007-02-14 11:27:00,1.95209,1.95217,1.95205,1.95213,96100002.0
2007-02-14 11:28:00,1.9522,1.9522,1.9521,1.95217,57200001.0
2007-02-14 11:29:00,1.95204,1.95204,1.95145,1.95148,102700002.0
2007-02-14 11:30:00,1.95152,1.95219,1.95152,1.9517,67899999.0
2007-02-14 11:31:00,1.95147,1.95153,1.95116,1.95116,73400002.0
2007-02-14 11:32:00,1.95093,1.95108,1.95085,1.95107,27900000.0
2007-02-14 11:33:00,1.95098,1.95107,1.95095,1.95105,168400000.0
2007-02-14 11:34:00,1.95117,1.95122,1.95111,1.95122,40300000.0
2007-02-14 11:35:00,1.95122,1.95122,1.95099,1.95106,69700000.0
2007-02-14 11:36:00,1.95098,1.95114,1.95098,1.95114,16100000.0
2007-02-14 11:37:00,1.95117,1.95117,1.95091,1.95098,48000000.0
2007-02-14 11:38:00,1.95099,1.95099,1.95072,1.95072,68500000.0
2007-02-14 11:39:00,1.9507,1.95109,1.9507,1.95103,69700000.0
2007-02-14 11:40:00,1.95117,1.9513,1.95105,1.95118,83299999.0
2007-02-14 11:41:00,1.95138,1.95159,1.95138,1.95151,51200000.0
2007-02-14 11:42:00,1.95151,1.9516,1.95144,1.95144,74500000.0
2007-02-14 11:43:00,1.95133,1.95133,1.95092,1.95092,59200000.0
2007-02-14 11:44:00,1.95106,1.9513,1.95097,1.95102,68000001.0
2007-02-14 11:45:00,1.9511,1.95115,1.95098,1.95098,41300000.0
2007-02-14 11:46:00,1.95107,1.95119,1.95105,1.95119,140199999.0
2007-02-14 11:47:00,1.95127,1.95127,1.95116,1.95119,81500000.0
2007-02-14 11:48:00,1.95126,1.95141,1.95118,1.95141,165300000.0
2007-02-14 11:49:00,1.95142,1.95151,1.95142,1.95145,17900000.0
2007-02-14 11:50:00,1.95133,1.95138,1.9513,1.95136,106099998.0
2007-02-14 11:51:00,1.95129,1.95135,1.95117,1.95117,26000000.0
2007-02-14 11:52:00,1.95108,1.95121,1.95103,1.95121,49400000.0
2007-02-14 11:53:00,1.95122,1.95125,1.95109,1.95121,27800000.0
2007-02-14 11:54:00,1.95113,1.95113,1.95084,1.95105,107099999.0
2007-02-14 11:55:00,1.95112,1.95114,1.95091,1.95091,45600000.0
2007-02-14 11:56:00,1.95083,1.95111,1.95079,1.95111,54699999.0
2007-02-14 11:57:00,1.95121,1.95132,1.95117,1.95123,113500001.0
2007-02-14 11:58:00,1.95129,1.95137,1.95118,1.95118,31600000.0
2007-02-14 11:59:00,1.95121,1.95129,1.95117,1.95126,58800000.0
2007-02-14 12:00:00,1.95122,1.9513,1.951,1.951,82950000.0
2007-02-14 12:01:00,1.95093,1.95108,1.95093,1.95103,86900002.0
2007-02-14 12:02:00,1.95096,1.95096,1.95086,1.95087,59800000.0
2007-02-14 12:03:00,1.95088,1.95099,1.95088,1.95097,33499999.0
2007-02-14 12:04:00,1.95101,1.95135,1.95101,1.95132,94600001.0
2007-02-14 12:05:00,1.95141,1.95141,1.95119,1.95119,23000000.0
2007-02-14 12:06:00,1.95107,1.95111,1.95101,1.9511,30700000.0
2007-02-14 12:07:00,1.95109,1.95117,1.95104,1.95117,45100000.0
2007-02-14 12:08:00,1.95109,1.95123,1.95108,1.95123,50600000.0
2007-02-14 12:09:00,1.95129,1.95135,1.95116,1.9512,56399999.0
2007-02-14 12:10:00,1.9513,1.95139,1.95128,1.95137,56299999.0
2007-02-14 12:11:00,1.9513,1.95135,1.9513,1.9513,36300000.0
2007-02-14 12:12:00,1.95125,1.95125,1.95117,1.95119,98899998.0
2007-02-14 12:13:00,1.95117,1.95121,1.95113,1.95115,84499999.0
2007-02-14 12:14:00,1.95122,1.95122,1.95115,1.9512,16900000.0
2007-02-14 12:15:00,1.95113,1.95135,1.95113,1.95123,53200000.0
2007-02-14 12:16:00,1.95128,1.9514,1.95128,1.9514,50000000.0
2007-02-14 12:17:00,1.95141,1.95141,1.95125,1.95131,106799998.0
2007-02-14 12:18:00,1.95128,1.95128,1.95114,1.95126,103499999.0
2007-02-14 12:19:00,1.95136,1.95138,1.95126,1.95134,91000000.0
2007-02-14 12:20:00,1.9514,1.9514,1.95115,1.95132,25200000.0
2007-02-14 12:21:00,1.95135,1.95144,1.95125,1.95144,91999999.0
2007-02-14 12:22:00,1.95141,1.95168,1.95141,1.95168,89900000.0
2007-02-14 12:23:00,1.95169,1.9517,1.95167,1.95167,53500001.0
2007-02-14 12:24:00,1.95173,1.95182,1.95173,1.95179,39500000.0
2007-02-14 12:25:00,1.95173,1.95173,1.95152,1.9516,84899998.0
2007-02-14 12:26:00,1.95163,1.95171,1.9515,1.95162,82300000.0
2007-02-14 12:27:00,1.9517,1.9517,1.95156,1.9516,71000000.0
2007-02-14 12:28:00,1.95166,1.95177,1.95155,1.9517,96400000.0
2007-02-14 12:29:00,1.95187,1.95234,1.95187,1.95229,57300001.0
2007-02-14 12:30:00,1.95185,1.95185,1.94897,1.94897,176799999.0
2007-02-14 12:31:00,1.94878,1.95004,1.94878,1.94995,59800000.0
2007-02-14 12:32:00,1.94985,1.94991,1.94963,1.94967,79800001.0
2007-02-14 12:33:00,1.94973,1.95114,1.94966,1.95114,36200000.0
2007-02-14 12:34:00,1.95127,1.95237,1.95127,1.95237,59300000.0
2007-02-14 12:35:00,1.95285,1.95351,1.95273,1.95343,55299998.0
2007-02-14 12:36:00,1.95354,1.95358,1.95325,1.95341,37450000.0
2007-02-14 12:37:00,1.95343,1.95501,1.95339,1.9548,90600000.0
2007-02-14 12:38:00,1.95482,1.95482,1.95404,1.95404,49799998.0
2007-02-14 12:39:00,1.95367,1.95398,1.95367,1.95398,29800000.0
2007-02-14 12:40:00,1.95417,1.95579,1.95417,1.95579,56899999.0
2007-02-14 12:41:00,1.95547,1.95547,1.95425,1.95425,46700000.0
2007-02-14 12:42:00,1.95434,1.9547,1.95434,1.95455,43900000.0
2007-02-14 12:43:00,1.95455,1.95464,1.95438,1.95464,114100000.0
2007-02-14 12:44:00,1.95462,1.95514,1.95455,1.95514,51599999.0
2007-02-14 12:45:00,1.95542,1.95548,1.95494,1.95502,50100000.0
2007-02-14 12:46:00,1.95498,1.95498,1.95458,1.95473,124799998.0
2007-02-14 12:47:00,1.95478,1.95478,1.95455,1.95455,43600000.0
2007-02-14 12:48:00,1.95459,1.95462,1.9544,1.9544,75800000.0
2007-02-14 12:49:00,1.95447,1.95507,1.95447,1.95504,65900000.0
2007-02-14 12:50:00,1.95494,1.95495,1.95466,1.95466,66100000.0
2007-02-14 12:51:00,1.95442,1.95486,1.95435,1.95486,78700000.0
2007-02-14 12:52:00,1.95494,1.95531,1.9547,1.95531,68800000.0
2007-02-14 12:53:00,1.95541,1.95556,1.9553,1.9553,111299997.0
2007-02-14 12:54:00,1.95506,1.95518,1.95503,1.95512,69699999.0
2007-02-14 12:55:00,1.95512,1.95521,1.95499,1.9551,50300000.0
2007-02-14 12:56:00,1.95509,1.95544,1.95509,1.95536,64300000.0
2007-02-14 12:57:00,1.95518,1.95528,1.95515,1.95522,59000001.0
2007-02-14 12:58:00,1.95533,1.9555,1.95528,1.9555,97200000.0
2007-02-14 12:59:00,1.95513,1.95547,1.95513,1.95538,37300000.0
2007-02-14 13:00:00,1.9554,1.9554,1.95507,1.95508,156599998.0
2007-02-14 13:01:00,1.95488,1.95535,1.95485,1.95535,62899999.0
2007-02-14 13:02:00,1.95532,1.95533,1.95497,1.95499,50000000.0
2007-02-14 13:03:00,1.95511,1.95531,1.95511,1.95531,37200000.0
2007-02-14 13:04:00,1.95523,1.95523,1.95508,1.95513,53500000.0
2007-02-14 13:05:00,1.95513,1.95521,1.95513,1.95514,63800000.0
2007-02-14 13:06:00,1.95523,1.95613,1.95518,1.95608,57399999.0
2007-02-14 13:07:00,1.95606,1.95638,1.95589,1.95589,104899999.0
2007-02-14 13:08:00,1.95587,1.9559,1.95575,1.95586,80000000.0
2007-02-14 13:09:00,1.95588,1.95598,1.95588,1.95592,64500000.0
2007-02-14 13:10:00,1.95587,1.95587,1.95579,1.9558,79299999.0
2007-02-14 13:11:00,1.95589,1.95626,1.95589,1.95626,31400000.0
2007-02-14 13:12:00,1.9563,1.95636,1.95602,1.95602,65099999.0
2007-02-14 13:13:00,1.9558,1.95594,1.95572,1.95572,89500001.0
2007-02-14 13:14:00,1.95559,1.95568,1.95548,1.95548,101700000.0
2007-02-14 13:15:00,1.95549,1.95562,1.95546,1.95553,106300000.0
2007-02-14 13:16:00,1.95548,1.95565,1.95543,1.95565,48300000.0
2007-02-14 13:17:00,1.95577,1.95578,1.95567,1.95567,89300000.0
2007-02-14 13:18:00,1.95561,1.95561,1.95535,1.95535,79400001.0
2007-02-14 13:19:00,1.95547,1.95568,1.95547,1.95567,73100000.0
2007-02-14 13:20:00,1.95557,1.95557,1.95518,1.95518,50700000.0
2007-02-14 13:21:00,1.95512,1.95514,1.95503,1.95514,82099999.0
2007-02-14 13:22:00,1.95499,1.95499,1.95482,1.95488,37700000.0
2007-02-14 13:23:00,1.95499,1.95503,1.95495,1.95495,52700002.0
2007-02-14 13:24:00,1.9548,1.9548,1.95455,1.95455,57700000.0
2007-02-14 13:25:00,1.95454,1.95454,1.95442,1.95442,58900000.0
2007-02-14 13:26:00,1.9544,1.95457,1.9544,1.95441,87399998.0
2007-02-14 13:27:00,1.95446,1.9547,1.95441,1.9547,61400000.0
2007-02-14 13:28:00,1.9547,1.95476,1.95467,1.95474,74799999.0
2007-02-14 13:29:00,1.95476,1.9548,1.95463,1.95463,107599999.0
2007-02-14 13:30:00,1.95455,1.9547,1.95453,1.95455,88600000.0
2007-02-14 13:31:00,1.95462,1.95472,1.95462,1.9547,6000000.0
2007-02-14 13:32:00,1.95476,1.9549,1.95473,1.95483,180799996.0
2007-02-14 13:33:00,1.9549,1.9549,1.95462,1.95462,76300001.0
2007-02-14 13:34:00,1.95457,1.95462,1.95449,1.9545,99400002.0
2007-02-14 13:35:00,1.95433,1.95437,1.95429,1.95437,33600000.0
2007-02-14 13:36:00,1.9545,1.95461,1.95439,1.95461,105499999.0
2007-02-14 13:37:00,1.9546,1.9546,1.95438,1.95438,67000001.0
2007-02-14 13:38:00,1.9544,1.95452,1.95439,1.95439,98200002.0
2007-02-14 13:39:00,1.9545,1.95471,1.9545,1.95471,31199999.0
2007-02-14 13:40:00,1.95476,1.95477,1.95449,1.95449,95999999.0
2007-02-14 13:41:00,1.95453,1.95453,1.95425,1.95432,64200000.0
2007-02-14 13:42:00,1.95439,1.95461,1.95434,1.95461,50600001.0
2007-02-14 13:43:00,1.95463,1.95466,1.95454,1.95454,47600000.0
2007-02-14 13:44:00,1.95452,1.9546,1.95449,1.95454,70300001.0
2007-02-14 13:45:00,1.95452,1.95461,1.95447,1.95447,101200001.0
2007-02-14 13:46:00,1.9544,1.9544,1.9544,1.9544,29900000.0
2007-02-14 13:47:00,1.95438,1.95442,1.95433,1.95434,82600001.0
2007-02-14 13:48:00,1.95442,1.95455,1.95438,1.95452,121950001.0
2007-02-14 13:49:00,1.95457,1.95463,1.95443,1.95463,106899998.0
2007-02-14 13:50:00,1.95463,1.95465,1.95455,1.95465,26100000.0
2007-02-14 13:51:00,1.95478,1.95501,1.95478,1.95492,47500001.0
2007-02-14 13:52:00,1.95499,1.9551,1.95496,1.95507,62000000.0
2007-02-14 13:53:00,1.95517,1.95535,1.95517,1.95517,89399997.0
2007-02-14 13:54:00,1.95518,1.9552,1.95507,1.95518,111800002.0
2007-02-14 13:55:00,1.95513,1.95513,1.95509,1.95512,98900000.0
2007-02-14 13:56:00,1.95514,1.95529,1.95514,1.95521,67700000.0
2007-02-14 13:57:00,1.95518,1.95518,1.95507,1.95512,50199999.0
2007-02-14 13:58:00,1.95484,1.95501,1.95472,1.95496,57200000.0
2007-02-14 13:59:00,1.95502,1.95509,1.95491,1.95497,105400000.0
2007-02-14 14:00:00,1.95493,1.95493,1.95479,1.95479,52600000.0
2007-02-14 14:01:00,1.95492,1.95504,1.9548,1.95504,63300000.0
2007-02-14 14:02:00,1.95506,1.95508,1.95493,1.95493,94600001.0
2007-02-14 14:03:00,1.9551,1.9551,1.95489,1.95501,26600000.0
2007-02-14 14:04:00,1.95506,1.95506,1.95487,1.95487,39900000.0
2007-02-14 14:05:00,1.95478,1.9549,1.95477,1.9549,56800001.0
2007-02-14 14:06:00,1.95486,1.95486,1.95477,1.95479,56400000.0
2007-02-14 14:07:00,1.95482,1.95487,1.95472,1.95481,48300000.0
2007-02-14 14:08:00,1.95482,1.95482,1.95469,1.95477,75100000.0
2007-02-14 14:09:00,1.95468,1.95471,1.95451,1.95451,88799999.0
2007-02-14 14:10:00,1.95456,1.95463,1.95452,1.95452,23100000.0
2007-02-14 14:11:00,1.95431,1.95446,1.95426,1.95433,54600000.0
2007-02-14 14:12:00,1.95426,1.95436,1.95426,1.95436,103399998.0
2007-02-14 14:13:00,1.9544,1.9544,1.95414,1.95435,55300001.0
2007-02-14 14:14:00,1.95442,1.95449,1.95436,1.95441,99299999.0
2007-02-14 14:15:00,1.95427,1.95437,1.95419,1.95437,31200001.0
2007-02-14 14:16:00,1.95443,1.95468,1.95443,1.95468,3500000.0
2007-02-14 14:17:00,1.95483,1.95485,1.95477,1.95479,64700001.0
2007-02-14 14:18:00,1.95485,1.95499,1.95481,1.95481,28200000.0
2007-02-14 14:19:00,1.9549,1.95502,1.9549,1.95502,58900001.0
2007-02-14 14:20:00,1.955,1.9552,1.955,1.9552,83299999.0
2007-02-14 14:21:00,1.95507,1.95517,1.95507,1.95517,48900001.0
2007-02-14 14:22:00,1.95522,1.95525,1.955,1.955,35400000.0
2007-02-14 14:23:00,1.95504,1.9552,1.95504,1.9552,42800001.0
2007-02-14 14:24:00,1.95518,1.95522,1.95491,1.95491,65300001.0
2007-02-14 14:25:00,1.9548,1.95497,1.9548,1.95487,153299999.0
2007-02-14 14:26:00,1.95486,1.95486,1.95437,1.95447,58499999.0
2007-02-14 14:27:00,1.95447,1.9546,1.9544,1.9546,54799999.0
2007-02-14 14:28:00,1.95457,1.95464,1.95447,1.95452,52300001.0
2007-02-14 14:29:00,1.95446,1.95446,1.9542,1.95429,69699998.0
2007-02-14 14:30:00,1.95437,1.95442,1.95426,1.9543,58499999.0
2007-02-14 14:31:00,1.95434,1.95462,1.95434,1.95462,22900000.0
2007-02-14 14:32:00,1.95467,1.95467,1.95453,1.9546,55700001.0
2007-02-14 14:33:00,1.9545,1.9546,1.9544,1.95448,110200000.0
2007-02-14 14:34:00,1.95447,1.95462,1.95447,1.95457,73100001.0
2007-02-14 14:35:00,1.95453,1.95453,1.95445,1.95445,44500000.0
2007-02-14 14:36:00,1.95449,1.95461,1.95444,1.95453,52300000.0
2007-02-14 14:37:00,1.95456,1.95473,1.95442,1.95468,139399999.0
2007-02-14 14:38:00,1.95468,1.95484,1.95468,1.95479,58400001.0
2007-02-14 14:39:00,1.9548,1.9548,1.95461,1.95468,15100000.0
2007-02-14 14:40:00,1.9547,1.95475,1.95467,1.9547,13700000.0
2007-02-14 14:41:00,1.95472,1.95478,1.95472,1.95478,38100000.0
2007-02-14 14:42:00,1.95482,1.955,1.95482,1.95496,45900000.0
2007-02-14 14:43:00,1.95495,1.95555,1.95495,1.95555,83500001.0
2007-02-14 14:44:00,1.95566,1.95569,1.95557,1.9556,77300002.0
2007-02-14 14:45:00,1.95548,1.95548,1.95521,1.95523,94000002.0
2007-02-14 14:46:00,1.95513,1.95513,1.95501,1.95505,41400000.0
2007-02-14 14:47:00,1.95497,1.95502,1.95484,1.95487,133400000.0
2007-02-14 14:48:00,1.95492,1.95496,1.95485,1.95492,51400000.0
2007-02-14 14:49:00,1.9551,1.9551,1.9551,1.9551,27099999.0
2007-02-14 14:50:00,1.95522,1.95522,1.95503,1.95508,111199999.0
2007-02-14 14:51:00,1.95508,1.95512,1.95498,1.95502,51200000.0
2007-02-14 14:52:00,1.95497,1.95509,1.95494,1.95503,28200000.0
2007-02-14 14:53:00,1.95507,1.95507,1.95486,1.95503,76900000.0
2007-02-14 14:54:00,1.95502,1.95502,1.9549,1.9549,47200000.0
2007-02-14 14:55:00,1.95489,1.95495,1.95486,1.95486,41000000.0
2007-02-14 14:56:00,1.95476,1.95476,1.95455,1.95468,82300001.0
2007-02-14 14:57:00,1.95468,1.95468,1.95451,1.95455,71400000.0
2007-02-14 14:58:00,1.95462,1.95468,1.95451,1.95451,55400000.0
2007-02-14 14:59:00,1.95431,1.95431,1.95417,1.95417,32700000.0
2007-02-14 15:00:00,1.95412,1.95431,1.95412,1.95427,84100000.0
2007-02-14 15:01:00,1.95419,1.95439,1.95419,1.95436,56500000.0
2007-02-14 15:02:00,1.95428,1.95428,1.95389,1.95389,83799999.0
2007-02-14 15:03:00,1.95386,1.95405,1.95381,1.95405,47200000.0
2007-02-14 15:04:00,1.95386,1.95391,1.95384,1.95391,44800000.0
2007-02-14 15:05:00,1.95397,1.95409,1.95394,1.95403,41100000.0
2007-02-14 15:06:00,1.95398,1.95412,1.95398,1.95412,52999999.0
2007-02-14 15:07:00,1.95406,1.95406,1.95394,1.95402,31000001.0
2007-02-14 15:08:00,1.95399,1.95409,1.95386,1.95392,107700002.0
2007-02-14 15:09:00,1.9539,1.95398,1.95389,1.95396,110600001.0
2007-02-14 15:10:00,1.95398,1.95406,1.95395,1.95395,64400000.0
2007-02-14 15:11:00,1.95408,1.95408,1.95397,1.95397,139099999.0
2007-02-14 15:12:00,1.95395,1.954,1.95391,1.954,54900000.0
2007-02-14 15:13:00,1.95401,1.95401,1.95383,1.95394,108599999.0
2007-02-14 15:14:00,1.95391,1.95448,1.95391,1.95447,46800000.0
2007-02-14 15:15:00,1.95442,1.95458,1.95442,1.9545,86999999.0
2007-02-14 15:16:00,1.95447,1.95461,1.9544,1.95461,55000000.0
2007-02-14 15:17:00,1.95451,1.95471,1.95451,1.95471,33500000.0
2007-02-14 15:18:00,1.9548,1.95486,1.95473,1.95483,139299999.0
2007-02-14 15:19:00,1.95477,1.95482,1.95464,1.95466,72100001.0
2007-02-14 15:20:00,1.95475,1.95503,1.95475,1.95503,76800000.0
2007-02-14 15:21:00,1.95511,1.95511,1.95494,1.95499,54800000.0
2007-02-14 15:22:00,1.95484,1.95484,1.95475,1.95475,17100000.0
2007-02-14 15:23:00,1.95469,1.95497,1.95465,1.95497,92599998.0
2007-02-14 15:24:00,1.95504,1.95509,1.95493,1.95505,21200000.0
2007-02-14 15:25:00,1.95508,1.95521,1.95506,1.95518,85100000.0
2007-02-14 15:26:00,1.95515,1.95515,1.95507,1.95509,52300000.0
2007-02-14 15:27:00,1.95505,1.95505,1.95495,1.95499,60700001.0
2007-02-14 15:28:00,1.95498,1.95508,1.95498,1.95501,57799999.0
2007-02-14 15:29:00,1.95512,1.95524,1.95496,1.95514,55400000.0
2007-02-14 15:30:00,1.95548,1.95591,1.95493,1.95524,93800000.0
2007-02-14 15:31:00,1.95595,1.95661,1.95587,1.95661,44400000.0
2007-02-14 15:32:00,1.95666,1.95666,1.95622,1.95634,88000001.0
2007-02-14 15:33:00,1.9565,1.9566,1.95627,1.95627,84000001.0
2007-02-14 15:34:00,1.95626,1.95644,1.95612,1.95644,113699998.0
2007-02-14 15:35:00,1.95652,1.95707,1.95642,1.95707,47900000.0
2007-02-14 15:36:00,1.9569,1.9569,1.95661,1.95661,16500000.0
2007-02-14 15:37:00,1.9566,1.9566,1.95608,1.95608,78800001.0
2007-02-14 15:38:00,1.95617,1.95641,1.95605,1.9561,64300001.0
2007-02-14 15:39:00,1.95605,1.95605,1.95586,1.95605,48400000.0
2007-02-14 15:40:00,1.95591,1.956,1.95554,1.95554,85299998.0
2007-02-14 15:41:00,1.95535,1.95577,1.95531,1.95575,76400000.0
2007-02-14 15:42:00,1.95565,1.95582,1.95559,1.95571,80900001.0
2007-02-14 15:43:00,1.95571,1.95577,1.95563,1.95577,43600000.0
2007-02-14 15:44:00,1.95579,1.95593,1.95576,1.9558,74700000.0
2007-02-14 15:45:00,1.9558,1.9559,1.9558,1.95587,40800001.0
2007-02-14 15:46:00,1.95602,1.95611,1.95592,1.95603,56750002.0
2007-02-14 15:47:00,1.95617,1.95649,1.95617,1.95645,72500002.0
2007-02-14 15:48:00,1.9565,1.9565,1.95622,1.95635,83099999.0
2007-02-14 15:49:00,1.95633,1.95661,1.95633,1.95661,42400000.0
2007-02-14 15:50:00,1.95667,1.95682,1.95653,1.95682,55900000.0
2007-02-14 15:51:00,1.95685,1.95685,1.95659,1.95671,53900000.0
2007-02-14 15:52:00,1.95669,1.95669,1.95654,1.95665,132299999.0
2007-02-14 15:53:00,1.95668,1.95684,1.95661,1.95684,57200000.0
2007-02-14 15:54:00,1.95676,1.95746,1.95673,1.95746,43300000.0
2007-02-14 15:55:00,1.95745,1.95765,1.95706,1.95706,149500002.0
2007-02-14 15:56:00,1.95692,1.95745,1.95678,1.95745,18700000.0
2007-02-14 15:57:00,1.95767,1.95791,1.95738,1.95757,57300001.0
2007-02-14 15:58:00,1.9577,1.9578,1.95738,1.95747,100100000.0
2007-02-14 15:59:00,1.95727,1.95741,1.95702,1.95702,74800000.0
2007-02-14 16:00:00,1.95696,1.95716,1.95696,1.95698,58899999.0
2007-02-14 16:01:00,1.95708,1.95721,1.95691,1.95712,81200000.0
2007-02-14 16:02:00,1.95708,1.9572,1.95708,1.95716,82600001.0
2007-02-14 16:03:00,1.9571,1.9571,1.95678,1.95683,87799999.0
2007-02-14 16:04:00,1.95685,1.95685,1.95664,1.95677,100200000.0
2007-02-14 16:05:00,1.95666,1.95666,1.95648,1.95648,89899999.0
2007-02-14 16:06:00,1.95655,1.95669,1.95642,1.95666,79700000.0
2007-02-14 16:07:00,1.95668,1.95678,1.95648,1.95648,20500000.0
2007-02-14 16:08:00,1.95635,1.95647,1.95607,1.95607,112399999.0
2007-02-14 16:09:00,1.95612,1.95629,1.95612,1.95612,46000000.0
2007-02-14 16:10:00,1.95618,1.95637,1.95618,1.95635,38500000.0
2007-02-14 16:11:00,1.95635,1.9564,1.95623,1.95638,111300001.0
2007-02-14 16:12:00,1.95626,1.95626,1.95618,1.95624,38500000.0
2007-02-14 16:13:00,1.95627,1.95641,1.9562,1.95637,129599999.0
2007-02-14 16:14:00,1.95628,1.9564,1.95627,1.95637,69599998.0
2007-02-14 16:15:00,1.95627,1.95627,1.95611,1.95611,44300000.0
2007-02-14 16:16:00,1.95599,1.95619,1.95599,1.95619,69600001.0
2007-02-14 16:17:00,1.95645,1.9566,1.95633,1.9566,36200000.0
2007-02-14 16:18:00,1.95662,1.95668,1.95645,1.95645,62399999.0
2007-02-14 16:19:00,1.9566,1.95672,1.9566,1.95672,76900000.0
2007-02-14 16:20:00,1.95673,1.95673,1.95652,1.95654,51499999.0
2007-02-14 16:21:00,1.95662,1.95667,1.95641,1.95657,86000000.0
2007-02-14 16:22:00,1.95657,1.95666,1.9565,1.95666,113800000.0
2007-02-14 16:23:00,1.95662,1.95672,1.95662,1.95672,58199999.0
2007-02-14 16:24:00,1.95662,1.95666,1.95653,1.95653,71000000.0
2007-02-14 16:25:00,1.95659,1.95667,1.95658,1.95667,66200001.0
2007-02-14 16:26:00,1.95677,1.95681,1.95651,1.95678,58400000.0
2007-02-14 16:27:00,1.95663,1.95663,1.95654,1.95654,86299999.0
2007-02-14 16:28:00,1.95656,1.95658,1.95648,1.95658,48299999.0
2007-02-14 16:29:00,1.95673,1.95683,1.95672,1.95672,22900000.0
2007-02-14 16:30:00,1.95664,1.95686,1.95664,1.95686,54000000.0
2007-02-14 16:31:00,1.95689,1.95705,1.95689,1.95692,113000002.0
2007-02-14 16:32:00,1.957,1.95716,1.957,1.95713,62099999.0
2007-02-14 16:33:00,1.95709,1.95712,1.957,1.957,112500002.0
2007-02-14 16:34:00,1.95711,1.95718,1.95706,1.95708,87199998.0
2007-02-14 16:35:00,1.95691,1.95704,1.95681,1.95684,77700000.0
2007-02-14 16:36:00,1.95677,1.95682,1.95666,1.95666,49599999.0
2007-02-14 16:37:00,1.95652,1.9568,1.95652,1.9568,22100000.0
2007-02-14 16:38:00,1.95671,1.95676,1.95666,1.95675,42600000.0
2007-02-14 16:39:00,1.95663,1.95668,1.95647,1.95658,80800000.0
2007-02-14 16:40:00,1.95661,1.95678,1.95661,1.95666,44600000.0
2007-02-14 16:41:00,1.95643,1.95679,1.95643,1.95649,78800000.0
2007-02-14 16:42:00,1.95654,1.9566,1.95649,1.95652,43400000.0
2007-02-14 16:43:00,1.95662,1.95665,1.95651,1.95659,56500000.0
2007-02-14 16:44:00,1.95647,1.95647,1.95609,1.95615,41000000.0
2007-02-14 16:45:00,1.95618,1.9564,1.95618,1.95629,117800000.0
2007-02-14 16:46:00,1.95642,1.95642,1.95623,1.9563,94499999.0
2007-02-14 16:47:00,1.95629,1.95642,1.95619,1.95628,103000001.0
2007-02-14 16:48:00,1.95632,1.95645,1.95626,1.95644,48200000.0
2007-02-14 16:49:00,1.95648,1.9567,1.95643,1.9567,66999999.0
2007-02-14 16:50:00,1.9567,1.95673,1.95661,1.95661,46200000.0
2007-02-14 16:51:00,1.95662,1.95671,1.95662,1.95666,56900001.0
2007-02-14 16:52:00,1.95673,1.95673,1.95666,1.95668,37600000.0
2007-02-14 16:53:00,1.95664,1.95674,1.95664,1.95673,76800002.0
2007-02-14 16:54:00,1.9567,1.95675,1.95665,1.95673,26800000.0
2007-02-14 16:55:00,1.95672,1.95672,1.95657,1.9566,90500001.0
2007-02-14 16:56:00,1.95648,1.95662,1.95642,1.95649,95700000.0
2007-02-14 16:57:00,1.9566,1.957,1.9566,1.957,86900001.0
2007-02-14 16:58:00,1.95702,1.95704,1.95681,1.95697,73600000.0
2007-02-14 16:59:00,1.95726,1.95761,1.95703,1.95761,100900000.0
2007-02-14 17:00:00,1.9582,1.95876,1.9579,1.95875,92399999.0
2007-02-14 17:01:00,1.95883,1.95911,1.95876,1.95891,63300000.0
2007-02-14 17:02:00,1.95902,1.96018,1.95902,1.96018,81900000.0
2007-02-14 17:03:00,1.96062,1.96124,1.96062,1.96124,41700000.0
2007-02-14 17:04:00,1.96139,1.96155,1.96134,1.96146,63000000.0
2007-02-14 17:05:00,1.96125,1.96125,1.96097,1.96097,62100000.0
2007-02-14 17:06:00,1.9614,1.96218,1.96113,1.96218,73399999.0
2007-02-14 17:07:00,1.96274,1.96361,1.96274,1.96361,40100000.0
2007-02-14 17:08:00,1.96377,1.96377,1.96339,1.96366,60499999.0
2007-02-14 17:09:00,1.9632,1.9632,1.96285,1.96285,16300000.0
2007-02-14 17:10:00,1.96237,1.96267,1.96234,1.96252,56000001.0
2007-02-14 17:11:00,1.96228,1.96228,1.96174,1.96214,62600000.0
2007-02-14 17:12:00,1.96248,1.96275,1.96221,1.96265,69000000.0
2007-02-14 17:13:00,1.9628,1.96292,1.96254,1.96254,40099999.0
2007-02-14 17:14:00,1.96256,1.96299,1.96253,1.96267,62000000.0
2007-02-14 17:15:00,1.96249,1.96296,1.96249,1.96295,88500000.0
2007-02-14 17:16:00,1.96302,1.96315,1.96297,1.96304,53199999.0
2007-02-14 17:17:00,1.96292,1.96292,1.96262,1.9629,90399999.0
2007-02-14 17:18:00,1.96294,1.96329,1.96294,1.96328,47000000.0
2007-02-14 17:19:00,1.96313,1.96347,1.96307,1.96347,63500000.0
2007-02-14 17:20:00,1.96343,1.96372,1.96343,1.96352,108200002.0
2007-02-14 17:21:00,1.96337,1.96353,1.96311,1.96353,70500001.0
2007-02-14 17:22:00,1.9634,1.9634,1.96296,1.96304,35700000.0
2007-02-14 17:23:00,1.96295,1.96303,1.96274,1.96274,61199999.0
2007-02-14 17:24:00,1.96267,1.96267,1.96246,1.96255,47000000.0
2007-02-14 17:25:00,1.96263,1.96266,1.96227,1.96227,65700000.0
2007-02-14 17:26:00,1.96239,1.96243,1.96226,1.96232,136500002.0
2007-02-14 17:27:00,1.9625,1.96252,1.9625,1.96252,20000000.0
2007-02-14 17:28:00,1.96274,1.96279,1.96269,1.96275,56100001.0
2007-02-14 17:29:00,1.96279,1.96298,1.96278,1.96291,112100000.0
2007-02-14 17:30:00,1.96301,1.96309,1.9628,1.96286,99200002.0
2007-02-14 17:31:00,1.96287,1.96287,1.96261,1.96261,62599999.0
2007-02-14 17:32:00,1.96254,1.96254,1.96233,1.96239,50300000.0
2007-02-14 17:33:00,1.96243,1.96243,1.96219,1.96229,8900000.0
2007-02-14 17:34:00,1.96238,1.96242,1.96232,1.96232,41400000.0
2007-02-14 17:35:00,1.96228,1.96269,1.96227,1.96261,33700000.0
2007-02-14 17:36:00,1.96253,1.9626,1.96238,1.9626,47400000.0
2007-02-14 17:37:00,1.96258,1.96288,1.96258,1.96288,87799998.0
2007-02-14 17:38:00,1.96285,1.96298,1.96279,1.96283,124199998.0
2007-02-14 17:39:00,1.96279,1.96279,1.96237,1.96237,57199998.0
2007-02-14 17:40:00,1.96227,1.96236,1.9622,1.96236,72499999.0
2007-02-14 17:41:00,1.96247,1.96247,1.96226,1.96235,100100000.0
2007-02-14 17:42:00,1.96236,1.96241,1.9622,1.9622,113200001.0
2007-02-14 17:43:00,1.96213,1.96227,1.962,1.96227,58600000.0
2007-02-14 17:44:00,1.9623,1.9623,1.96206,1.96215,63799999.0
2007-02-14 17:45:00,1.96209,1.96221,1.96205,1.9622,50999999.0
2007-02-14 17:46:00,1.96218,1.96242,1.96218,1.96242,49500002.0
2007-02-14 17:47:00,1.96247,1.96261,1.96238,1.96239,26100000.0
2007-02-14 17:48:00,1.96242,1.96249,1.9623,1.96234,77200001.0
2007-02-14 17:49:00,1.96233,1.96238,1.9623,1.96237,98799999.0
2007-02-14 17:50:00,1.96234,1.96248,1.9623,1.9623,32200000.0
2007-02-14 17:51:00,1.96222,1.96222,1.96211,1.96218,52800000.0
2007-02-14 17:52:00,1.96218,1.96218,1.96208,1.96209,39500000.0
2007-02-14 17:53:00,1.96191,1.96191,1.9618,1.9618,31300000.0
2007-02-14 17:54:00,1.9617,1.9619,1.96169,1.96181,69700001.0
2007-02-14 17:55:00,1.9619,1.9619,1.96155,1.96155,66200000.0
2007-02-14 17:56:00,1.96132,1.96142,1.9612,1.9612,173399998.0
2007-02-14 17:57:00,1.96124,1.96139,1.96118,1.9613,87000000.0
2007-02-14 17:58:00,1.96132,1.96134,1.96125,1.96129,34700000.0
2007-02-14 17:59:00,1.96132,1.96132,1.96071,1.96071,63299998.0
2007-02-14 18:00:00,1.96075,1.96133,1.96075,1.96127,55900000.0
2007-02-14 18:01:00,1.96134,1.9616,1.96134,1.96136,1030099996.0
2007-02-14 18:02:00,1.9613,1.96132,1.96116,1.96119,950199999.0
2007-02-14 18:03:00,1.96113,1.96129,1.96079,1.96079,1212600002.0
2007-02-14 18:04:00,1.96082,1.96097,1.96072,1.96097,905700000.0
2007-02-14 18:05:00,1.96097,1.96118,1.9609,1.96118,1123799993.0
2007-02-14 18:06:00,1.96118,1.96126,1.96099,1.96099,937799999.0
2007-02-14 18:07:00,1.96099,1.96146,1.96099,1.96146,1228400002.0
2007-02-14 18:08:00,1.96153,1.9616,1.96125,1.9613,1228099997.0
2007-02-14 18:09:00,1.96137,1.96179,1.96137,1.96164,487100007.0
2007-02-14 18:10:00,1.96175,1.96179,1.96162,1.96165,603300001.0
2007-02-14 18:11:00,1.96172,1.96192,1.9617,1.96192,635299998.0
2007-02-14 18:12:00,1.96185,1.9619,1.96173,1.96177,716700003.0
2007-02-14 18:13:00,1.96172,1.96172,1.96133,1.96133,571499999.0
2007-02-14 18:14:00,1.96125,1.96139,1.96116,1.96133,636199999.0
2007-02-14 18:15:00,1.96143,1.96143,1.96124,1.96126,901399997.0
2007-02-14 18:16:00,1.96132,1.96173,1.96132,1.96173,702300000.0
2007-02-14 18:17:00,1.96172,1.96172,1.96154,1.96155,427100000.0
2007-02-14 18:18:00,1.96162,1.96193,1.96162,1.96193,744400005.0
2007-02-14 18:19:00,1.96199,1.96201,1.96182,1.96188,655799998.0
2007-02-14 18:20:00,1.96188,1.96217,1.96179,1.96204,564900001.0
2007-02-14 18:21:00,1.96205,1.96211,1.96191,1.96193,778300001.0
2007-02-14 18:22:00,1.96186,1.96187,1.96163,1.96172,510000000.0
2007-02-14 18:23:00,1.96167,1.96169,1.96127,1.96127,917399997.0
2007-02-14 18:24:00,1.96128,1.96144,1.96115,1.96122,709199996.0
2007-02-14 18:25:00,1.96117,1.96145,1.96105,1.96105,666200000.0
2007-02-14 18:26:00,1.96114,1.96126,1.96105,1.96123,543000001.0
2007-02-14 18:27:00,1.96127,1.9614,1.96125,1.96135,710700002.0
2007-02-14 18:28:00,1.96141,1.96152,1.96137,1.96137,380249999.0
2007-02-14 18:29:00,1.96133,1.96153,1.9612,1.96153,887199992.0
2007-02-14 18:30:00,1.96159,1.96172,1.96156,1.96166,665099994.0
2007-02-14 18:31:00,1.96176,1.96176,1.96158,1.9617,509999998.0
2007-02-14 18:32:00,1.96172,1.96187,1.96168,1.96171,317900000.0
2007-02-14 18:33:00,1.96167,1.96182,1.96166,1.9617,654099997.0
2007-02-14 18:34:00,1.96174,1.96211,1.96167,1.96202,541170000.0
2007-02-14 18:35:00,1.96208,1.96238,1.96208,1.96238,355100001.0
2007-02-14 18:36:00,1.96231,1.96243,1.96211,1.9622,79200001.0
2007-02-14 18:37:00,1.96211,1.96217,1.96198,1.962,101999999.0
2007-02-14 18:38:00,1.96205,1.9623,1.96195,1.9623,197200000.0
2007-02-14 18:39:00,1.96236,1.96259,1.96223,1.96245,205200000.0
2007-02-14 18:40:00,1.96241,1.96258,1.96232,1.96232,389199999.0
2007-02-14 18:41:00,1.96232,1.96261,1.96229,1.96251,275499999.0
2007-02-14 18:42:00,1.96253,1.96272,1.96253,1.9627,121900001.0
2007-02-14 18:43:00,1.96272,1.96279,1.9627,1.96274,117200001.0
2007-02-14 18:44:00,1.96269,1.96281,1.96266,1.96272,381000002.0
2007-02-14 18:45:00,1.96263,1.96271,1.96255,1.96271,148600001.0
2007-02-14 18:46:00,1.96269,1.96272,1.96261,1.96261,218600000.0
2007-02-14 18:47:00,1.96261,1.96268,1.96259,1.96268,259800001.0
2007-02-14 18:48:00,1.96266,1.96279,1.96264,1.96279,416999998.0
2007-02-14 18:49:00,1.96282,1.96302,1.96282,1.96301,80100000.0
2007-02-14 18:50:00,1.96307,1.96307,1.96277,1.96277,199199997.0
2007-02-14 18:51:00,1.96275,1.96281,1.96263,1.96266,416100000.0
2007-02-14 18:52:00,1.96262,1.96262,1.96228,1.96228,577599998.0
2007-02-14 18:53:00,1.96231,1.96246,1.96224,1.96235,502646989.0
2007-02-14 18:54:00,1.96237,1.96243,1.96224,1.96225,282400001.0
2007-02-14 18:55:00,1.96225,1.96225,1.96206,1.9622,673299999.0
2007-02-14 18:56:00,1.96214,1.96214,1.96166,1.96184,250600002.0
2007-02-14 18:57:00,1.96185,1.96202,1.96174,1.96202,489999995.0
2007-02-14 18:58:00,1.96207,1.96223,1.96206,1.96215,832949999.0
2007-02-14 18:59:00,1.96212,1.96238,1.96212,1.96232,584800005.0
2007-02-14 19:00:00,1.96242,1.96254,1.9624,1.96249,251600001.0
2007-02-14 19:01:00,1.9625,1.9625,1.96234,1.96235,49500000.0
2007-02-14 19:02:00,1.96237,1.96238,1.96222,1.96234,394599997.0
2007-02-14 19:03:00,1.96238,1.96238,1.96215,1.96218,655200002.0
2007-02-14 19:04:00,1.96227,1.96234,1.9622,1.96234,316600002.0
2007-02-14 19:05:00,1.96237,1.96242,1.96229,1.9623,161200001.0
2007-02-14 19:06:00,1.96232,1.9624,1.96222,1.96235,623269998.0
2007-02-14 19:07:00,1.96239,1.96276,1.96239,1.96276,341300002.0
2007-02-14 19:08:00,1.96277,1.96295,1.96275,1.96293,545799998.0
2007-02-14 19:09:00,1.96292,1.96292,1.96276,1.96279,227000000.0
2007-02-14 19:10:00,1.9627,1.9627,1.96257,1.96258,433700001.0
2007-02-14 19:11:00,1.96253,1.96259,1.96243,1.96248,120100000.0
2007-02-14 19:12:00,1.9624,1.96252,1.96223,1.96226,238000000.0
2007-02-14 19:13:00,1.96232,1.9626,1.9623,1.9625,398400001.0
2007-02-14 19:14:00,1.96238,1.96247,1.96228,1.96235,226099999.0
2007-02-14 19:15:00,1.96231,1.96231,1.96192,1.96202,288500002.0
2007-02-14 19:16:00,1.962,1.96206,1.96194,1.962,135299999.0
2007-02-14 19:17:00,1.96208,1.96215,1.96204,1.96215,168499997.0
2007-02-14 19:18:00,1.96219,1.96242,1.96217,1.96242,266299999.0
2007-02-14 19:19:00,1.96248,1.96254,1.96236,1.96242,293100001.0
2007-02-14 19:20:00,1.9623,1.9624,1.96219,1.96232,334499997.0
2007-02-14 19:21:00,1.9623,1.96235,1.96227,1.9623,296900002.0
2007-02-14 19:22:00,1.9623,1.96239,1.96226,1.96233,254900001.0
2007-02-14 19:23:00,1.96233,1.96244,1.96225,1.96244,311050003.0
2007-02-14 19:24:00,1.9624,1.9624,1.96209,1.96209,143600000.0
2007-02-14 19:25:00,1.96201,1.96201,1.9619,1.96195,58000000.0
2007-02-14 19:26:00,1.96192,1.96192,1.96159,1.96173,357999999.0
2007-02-14 19:27:00,1.96184,1.96197,1.96182,1.96197,551699996.0
2007-02-14 19:28:00,1.96205,1.96219,1.962,1.9621,459300002.0
2007-02-14 19:29:00,1.96195,1.96212,1.96194,1.96208,267600000.0
2007-02-14 19:30:00,1.96203,1.96216,1.96193,1.96198,568399997.0
2007-02-14 19:31:00,1.96198,1.96199,1.96176,1.9618,327550001.0
2007-02-14 19:32:00,1.96172,1.96172,1.96148,1.96148,349500003.0
2007-02-14 19:33:00,1.96151,1.96167,1.96151,1.96167,269799999.0
2007-02-14 19:34:00,1.96168,1.96182,1.96166,1.9618,174800000.0
2007-02-14 19:35:00,1.9618,1.96188,1.96175,1.96185,469099997.0
2007-02-14 19:36:00,1.9618,1.9618,1.96155,1.9616,443899997.0
2007-02-14 19:37:00,1.96158,1.96176,1.96157,1.96176,270199996.0
2007-02-14 19:38:00,1.96182,1.96185,1.96168,1.96168,138700000.0
2007-02-14 19:39:00,1.96166,1.96178,1.96163,1.96172,125400000.0
2007-02-14 19:40:00,1.96168,1.96172,1.96158,1.9616,427399997.0
2007-02-14 19:41:00,1.96158,1.96164,1.96146,1.9615,351500000.0
2007-02-14 19:42:00,1.96149,1.96155,1.96142,1.96148,188099998.0
2007-02-14 19:43:00,1.96147,1.96156,1.96142,1.96142,169800002.0
2007-02-14 19:44:00,1.96149,1.96158,1.96143,1.96145,474499995.0
2007-02-14 19:45:00,1.9615,1.96155,1.96145,1.96155,108699999.0
2007-02-14 19:46:00,1.96153,1.96153,1.96138,1.96148,380299994.0
2007-02-14 19:47:00,1.96157,1.96181,1.9615,1.96175,107000000.0
2007-02-14 19:48:00,1.96178,1.96179,1.9617,1.96178,168199999.0
2007-02-14 19:49:00,1.96185,1.96185,1.96177,1.96185,319999998.0
2007-02-14 19:50:00,1.96187,1.96196,1.96184,1.96189,265700000.0
2007-02-14 19:51:00,1.96186,1.96186,1.9617,1.9617,342699994.0
2007-02-14 19:52:00,1.96162,1.96162,1.96147,1.96147,100500001.0
2007-02-14 19:53:00,1.96152,1.9617,1.96152,1.9617,58400000.0
2007-02-14 19:54:00,1.96165,1.96168,1.96157,1.9616,158400000.0
2007-02-14 19:55:00,1.96154,1.96158,1.96146,1.96158,104899999.0
2007-02-14 19:56:00,1.96154,1.96163,1.96147,1.96163,236200000.0
2007-02-14 19:57:00,1.96159,1.96165,1.96154,1.9616,318800001.0
2007-02-14 19:58:00,1.9616,1.96165,1.96157,1.9616,356399997.0
2007-02-14 19:59:00,1.96158,1.96166,1.96158,1.96166,337099999.0
2007-02-14 20:00:00,1.96162,1.96163,1.9615,1.96156,176500000.0
2007-02-14 20:01:00,1.96155,1.96157,1.96148,1.96148,257600002.0
2007-02-14 20:02:00,1.9615,1.96166,1.9615,1.9616,130400002.0
2007-02-14 20:03:00,1.96158,1.96158,1.96148,1.9615,121500000.0
2007-02-14 20:04:00,1.96146,1.96146,1.96137,1.9614,175300001.0
2007-02-14 20:05:00,1.96135,1.96146,1.96135,1.96142,176799998.0
2007-02-14 20:06:00,1.96139,1.9615,1.96131,1.96138,284200003.0
2007-02-14 20:07:00,1.96135,1.96137,1.96123,1.96123,130800000.0
2007-02-14 20:08:00,1.96125,1.96125,1.96115,1.96125,296699999.0
2007-02-14 20:09:00,1.96117,1.96125,1.96115,1.9612,146300002.0
2007-02-14 20:10:00,1.96117,1.96119,1.96109,1.96109,70900000.0
2007-02-14 20:11:00,1.96117,1.96117,1.96112,1.96115,76199998.0
2007-02-14 20:12:00,1.9611,1.96129,1.96107,1.96119,479300001.0
2007-02-14 20:13:00,1.9612,1.96133,1.9612,1.96123,195400000.0
2007-02-14 20:14:00,1.96129,1.96135,1.96124,1.96129,123400000.0
2007-02-14 20:15:00,1.96121,1.96135,1.96118,1.96122,393600004.0
2007-02-14 20:16:00,1.96117,1.96125,1.96117,1.96125,169700000.0
2007-02-14 20:17:00,1.96127,1.96136,1.96127,1.96129,67199999.0
2007-02-14 20:18:00,1.96131,1.9614,1.96129,1.96131,154400000.0
2007-02-14 20:19:00,1.96133,1.96143,1.96129,1.96143,89600001.0
2007-02-14 20:20:00,1.9614,1.96149,1.96134,1.96136,183200000.0
2007-02-14 20:21:00,1.96138,1.96162,1.96138,1.96158,179300001.0
2007-02-14 20:22:00,1.96157,1.96158,1.96151,1.96151,111400001.0
2007-02-14 20:23:00,1.9615,1.96164,1.96146,1.96155,336896991.0
2007-02-14 20:24:00,1.96151,1.96151,1.96127,1.96142,119599999.0
2007-02-14 20:25:00,1.96144,1.96149,1.96136,1.96141,370899996.0
2007-02-14 20:26:00,1.96135,1.96146,1.96134,1.96139,446899999.0
2007-02-14 20:27:00,1.96147,1.96156,1.96138,1.96149,188746993.0
2007-02-14 20:28:00,1.96142,1.96148,1.96136,1.9614,345800000.0
2007-02-14 20:29:00,1.96143,1.96143,1.96127,1.96133,187300001.0
2007-02-14 20:30:00,1.96135,1.96145,1.96131,1.96142,787399995.0
2007-02-14 20:31:00,1.96143,1.96145,1.96137,1.9614,481100000.0
2007-02-14 20:32:00,1.96141,1.96158,1.96141,1.96143,749346990.0
2007-02-14 20:33:00,1.96146,1.96157,1.96139,1.96148,216200000.0
2007-02-14 20:34:00,1.96158,1.96162,1.96149,1.96159,145699999.0
2007-02-14 20:35:00,1.96153,1.96161,1.96149,1.96154,49100000.0
2007-02-14 20:36:00,1.9616,1.96175,1.96152,1.96157,207899998.0
2007-02-14 20:37:00,1.96157,1.96171,1.96155,1.96158,133199999.0
2007-02-14 20:38:00,1.96159,1.96181,1.96155,1.96165,347700004.0
2007-02-14 20:39:00,1.96177,1.96179,1.96164,1.9617,237900000.0
2007-02-14 20:40:00,1.96173,1.96192,1.96173,1.9618,143000001.0
2007-02-14 20:41:00,1.96172,1.96174,1.96152,1.96152,241499998.0
2007-02-14 20:42:00,1.9614,1.96164,1.96139,1.96142,149399999.0
2007-02-14 20:43:00,1.9614,1.96148,1.96135,1.9614,225699998.0
2007-02-14 20:44:00,1.96141,1.96156,1.96141,1.9615,436100001.0
2007-02-14 20:45:00,1.96155,1.96155,1.9615,1.96155,90350001.0
2007-02-14 20:46:00,1.96153,1.96154,1.96147,1.96147,191000001.0
2007-02-14 20:47:00,1.96143,1.96155,1.9614,1.9615,517500002.0
2007-02-14 20:48:00,1.96146,1.96149,1.96138,1.96149,144099999.0
2007-02-14 20:49:00,1.96149,1.96152,1.96145,1.96151,102500000.0
2007-02-14 20:50:00,1.9615,1.9615,1.96138,1.96138,336700000.0
2007-02-14 20:51:00,1.96136,1.96145,1.96127,1.96128,279800001.0
2007-02-14 20:52:00,1.96119,1.96133,1.96119,1.96125,263599998.0
2007-02-14 20:53:00,1.96129,1.96139,1.96124,1.96131,638000002.0
2007-02-14 20:54:00,1.96135,1.96149,1.96134,1.96137,368599998.0
2007-02-14 20:55:00,1.9614,1.96145,1.96137,1.9614,398299999.0
2007-02-14 20:56:00,1.96141,1.96151,1.96139,1.96148,410549999.0
2007-02-14 20:57:00,1.96149,1.96151,1.96136,1.96138,436500000.0
2007-02-14 20:58:00,1.9614,1.9614,1.96127,1.96135,220499999.0
2007-02-14 20:59:00,1.96133,1.9614,1.96127,1.96135,620449997.0
2007-02-14 21:00:00,1.96128,1.96142,1.96128,1.96142,424500000.0
2007-02-14 21:01:00,1.96141,1.96155,1.96139,1.96149,290500002.0
2007-02-14 21:02:00,1.96148,1.96148,1.96136,1.96145,171800000.0
2007-02-14 21:03:00,1.9614,1.96145,1.9614,1.9614,192299998.0
2007-02-14 21:04:00,1.96144,1.96159,1.96144,1.96154,260900001.0
2007-02-14 21:05:00,1.96149,1.96155,1.96141,1.96152,205499997.0
2007-02-14 21:06:00,1.96149,1.96156,1.96149,1.96154,141699999.0
2007-02-14 21:07:00,1.96149,1.96155,1.96144,1.96155,83100000.0
2007-02-14 21:08:00,1.96157,1.9616,1.9615,1.96154,39100000.0
2007-02-14 21:09:00,1.96155,1.96171,1.96154,1.96157,123999997.0
2007-02-14 21:10:00,1.96163,1.96163,1.96157,1.96163,172799999.0
2007-02-14 21:11:00,1.96161,1.96173,1.96161,1.96173,108300000.0
2007-02-14 21:12:00,1.96179,1.96199,1.96174,1.96174,62700001.0
2007-02-14 21:13:00,1.96175,1.96178,1.96155,1.96155,159869999.0
2007-02-14 21:14:00,1.96152,1.96159,1.96141,1.96142,350800003.0
2007-02-14 21:15:00,1.96144,1.96144,1.96129,1.96138,250100005.0
2007-02-14 21:16:00,1.96142,1.96142,1.9613,1.9613,85000000.0
2007-02-14 21:17:00,1.9613,1.96136,1.96124,1.96136,161800000.0
2007-02-14 21:18:00,1.96138,1.96143,1.96138,1.96139,29800000.0
2007-02-14 21:19:00,1.96143,1.96143,1.96134,1.9614,105899999.0
2007-02-14 21:20:00,1.96142,1.96153,1.96137,1.96153,347100004.0
2007-02-14 21:21:00,1.9615,1.96151,1.96141,1.96142,189099999.0
2007-02-14 21:22:00,1.96146,1.96152,1.9614,1.9614,244999996.0
2007-02-14 21:23:00,1.96141,1.96149,1.9614,1.96142,119400002.0
2007-02-14 21:24:00,1.9614,1.96157,1.9614,1.9615,113999999.0
2007-02-14 21:25:00,1.9615,1.96157,1.96139,1.96147,199800004.0
2007-02-14 21:26:00,1.96158,1.96159,1.96147,1.96153,88499998.0
2007-02-14 21:27:00,1.96162,1.96171,1.96161,1.96161,111600001.0
2007-02-14 21:28:00,1.9616,1.96167,1.96159,1.96167,339800004.0
2007-02-14 21:29:00,1.96168,1.96168,1.9616,1.96162,43200000.0
2007-02-14 21:30:00,1.96162,1.96166,1.96159,1.96163,24300000.0
2007-02-14 21:31:00,1.96173,1.96173,1.96164,1.96167,8800000.0
2007-02-14 21:32:00,1.96167,1.96175,1.96155,1.96173,252700001.0
2007-02-14 21:33:00,1.96177,1.96184,1.96171,1.96183,258600005.0
2007-02-14 21:34:00,1.96185,1.96189,1.96177,1.96177,250099997.0
2007-02-14 21:35:00,1.96189,1.96207,1.96189,1.96198,28400000.0
2007-02-14 21:36:00,1.96192,1.96215,1.96192,1.96202,136599998.0
2007-02-14 21:37:00,1.96201,1.96213,1.96198,1.96203,182899999.0
2007-02-14 21:38:00,1.96197,1.96205,1.96195,1.96195,123499999.0
2007-02-14 21:39:00,1.96206,1.96217,1.96206,1.96217,15500000.0
2007-02-14 21:40:00,1.96217,1.96219,1.96213,1.96215,159600000.0
2007-02-14 21:41:00,1.96212,1.96212,1.96199,1.96199,179199998.0
2007-02-14 21:42:00,1.96195,1.9621,1.96168,1.96187,104999999.0
2007-02-14 21:43:00,1.96202,1.9621,1.96202,1.96209,86300000.0
2007-02-14 21:44:00,1.96208,1.96208,1.96197,1.96202,125700000.0
2007-02-14 21:45:00,1.96198,1.96198,1.9616,1.9616,148600003.0
2007-02-14 21:46:00,1.96163,1.96163,1.96147,1.96147,134499999.0
2007-02-14 21:47:00,1.96146,1.96154,1.96143,1.96147,217400002.0
2007-02-14 21:48:00,1.96152,1.96167,1.96145,1.96167,94099999.0
2007-02-14 21:49:00,1.96158,1.96171,1.96158,1.96168,68599999.0
2007-02-14 21:50:00,1.96162,1.9617,1.96158,1.96165,122000001.0
2007-02-14 21:51:00,1.96162,1.96171,1.96154,1.96171,174500000.0
2007-02-14 21:52:00,1.96176,1.96176,1.96159,1.96173,60000001.0
2007-02-14 21:53:00,1.96177,1.9618,1.96163,1.96163,100399999.0
2007-02-14 21:54:00,1.96165,1.96165,1.96155,1.96155,128000000.0
2007-02-14 21:55:00,1.96159,1.96175,1.96159,1.96169,251000000.0
2007-02-14 21:56:00,1.9617,1.96177,1.9617,1.96175,65500000.0
2007-02-14 21:57:00,1.96173,1.96173,1.96165,1.96165,114800001.0
2007-02-14 21:58:00,1.96163,1.96167,1.96157,1.96167,49100000.0
2007-02-14 21:59:00,1.96173,1.96186,1.96173,1.96173,347499999.0
2007-02-14 22:00:00,1.9617,1.96179,1.96168,1.96171,214099998.0
2007-02-14 22:01:00,1.9617,1.96179,1.96168,1.96168,49300000.0
2007-02-14 22:02:00,1.96178,1.96183,1.96172,1.96177,211799999.0
2007-02-14 22:03:00,1.96169,1.96169,1.96161,1.96168,80700000.0
2007-02-14 22:04:00,1.96166,1.96174,1.96153,1.96162,214900000.0
2007-02-14 22:05:00,1.9616,1.96168,1.9616,1.96162,91100000.0
2007-02-14 22:06:00,1.96157,1.96162,1.96157,1.96157,38300000.0
2007-02-14 22:07:00,1.9617,1.96171,1.96163,1.96168,90599997.0
2007-02-14 22:08:00,1.96169,1.96169,1.96163,1.96167,68800000.0
2007-02-14 22:09:00,1.9617,1.96172,1.96159,1.9617,33100000.0
2007-02-14 22:10:00,1.96167,1.96167,1.96162,1.96163,35200000.0
2007-02-14 22:11:00,1.96162,1.96171,1.96158,1.96168,50199999.0
2007-02-14 22:12:00,1.9617,1.96172,1.96165,1.96167,174100001.0
2007-02-14 22:13:00,1.9617,1.96172,1.9617,1.9617,98400001.0
2007-02-14 22:14:00,1.96177,1.96192,1.96177,1.96191,24500000.0
2007-02-14 22:15:00,1.96187,1.96187,1.96158,1.96159,349400004.0
2007-02-14 22:16:00,1.96155,1.96168,1.96155,1.96168,330100000.0
2007-02-14 22:17:00,1.96173,1.96175,1.96158,1.96175,67700002.0
2007-02-14 22:18:00,1.96173,1.96173,1.9616,1.96172,97100001.0
2007-02-14 22:19:00,1.96185,1.96191,1.96184,1.96184,36900000.0
2007-02-14 22:20:00,1.9618,1.96188,1.96178,1.96187,60100000.0
2007-02-14 22:21:00,1.96192,1.96193,1.96179,1.96191,100600002.0
2007-02-14 22:22:00,1.96195,1.96205,1.96195,1.96195,59900000.0
2007-02-14 22:23:00,1.96194,1.962,1.96186,1.96188,161399999.0
2007-02-14 22:24:00,1.9619,1.962,1.96188,1.96195,47700000.0
2007-02-14 22:25:00,1.96197,1.96205,1.96189,1.96205,104700000.0
2007-02-14 22:26:00,1.96206,1.96211,1.96198,1.96211,17700000.0
2007-02-14 22:27:00,1.96205,1.96208,1.96191,1.96208,35700000.0
2007-02-14 22:28:00,1.96219,1.96224,1.96213,1.96213,122299998.0
2007-02-14 22:29:00,1.96194,1.96212,1.96189,1.96205,358200006.0
2007-02-14 22:30:00,1.9621,1.96218,1.96208,1.96214,80100000.0
2007-02-14 22:31:00,1.96213,1.96213,1.96206,1.96206,38700000.0
2007-02-14 22:32:00,1.96215,1.96223,1.96208,1.96208,217600002.0
2007-02-14 22:33:00,1.96207,1.96221,1.96207,1.96219,150000003.0
2007-02-14 22:34:00,1.96224,1.96227,1.96212,1.96218,237400000.0
2007-02-14 22:35:00,1.96225,1.96234,1.96225,1.96227,23900000.0
2007-02-14 22:36:00,1.96228,1.96232,1.96225,1.96225,23650000.0
2007-02-14 22:37:00,1.96234,1.96234,1.96221,1.96221,127700002.0
2007-02-14 22:38:00,1.96215,1.96225,1.96215,1.96222,69300000.0
2007-02-14 22:39:00,1.96221,1.96229,1.96221,1.96229,50300000.0
2007-02-14 22:40:00,1.96237,1.96238,1.96228,1.96238,56200000.0
2007-02-14 22:41:00,1.9624,1.96243,1.96234,1.9624,69000000.0
2007-02-14 22:42:00,1.96234,1.96238,1.96223,1.9623,82700000.0
2007-02-14 22:43:00,1.9623,1.9623,1.96197,1.96203,53300000.0
2007-02-14 22:44:00,1.96205,1.96214,1.96203,1.96212,123800001.0
2007-02-14 22:45:00,1.96211,1.96214,1.96206,1.96214,122300003.0
2007-02-14 22:46:00,1.96215,1.9622,1.96215,1.96215,75300000.0
2007-02-14 22:47:00,1.96211,1.96218,1.96211,1.96217,61300001.0
2007-02-14 22:48:00,1.9622,1.96225,1.96212,1.96212,69900000.0
2007-02-14 22:49:00,1.96212,1.96212,1.96207,1.96208,39000000.0
2007-02-14 22:50:00,1.96213,1.96228,1.96213,1.9622,60900000.0
2007-02-14 22:51:00,1.96218,1.96218,1.96204,1.96217,56900000.0
2007-02-14 22:52:00,1.96225,1.9623,1.96218,1.9623,65000000.0
2007-02-14 22:53:00,1.96226,1.96226,1.96191,1.96217,55000000.0
2007-02-14 22:54:00,1.96222,1.96222,1.96215,1.96215,71300000.0
2007-02-14 22:55:00,1.96213,1.96217,1.96213,1.96213,7700000.0
2007-02-14 22:56:00,1.96207,1.96207,1.962,1.962,40800001.0
2007-02-14 22:57:00,1.96208,1.96217,1.96203,1.96215,25300000.0
2007-02-14 22:58:00,1.96209,1.96226,1.96207,1.96226,111400000.0
2007-02-14 22:59:00,1.96221,1.96221,1.96207,1.96219,147500001.0
2007-02-14 23:00:00,1.96214,1.96214,1.96203,1.96205,80099998.0
2007-02-14 23:01:00,1.9623,1.9623,1.96225,1.9623,24100000.0
2007-02-14 23:02:00,1.96226,1.96229,1.96226,1.96229,17100000.0
2007-02-14 23:03:00,1.96215,1.96215,1.96202,1.96202,39599999.0
2007-02-14 23:04:00,1.96201,1.9621,1.96195,1.9621,35100000.0
2007-02-14 23:05:00,1.96212,1.96212,1.96201,1.96209,61300000.0
2007-02-14 23:06:00,1.96208,1.96208,1.96193,1.962,26600000.0
2007-02-14 23:07:00,1.96201,1.96213,1.96201,1.96213,32700000.0
2007-02-14 23:08:00,1.9621,1.9621,1.9621,1.9621,800000.0
2007-02-14 23:09:00,1.96203,1.96215,1.96202,1.96215,55500000.0
2007-02-14 23:10:00,1.96214,1.96221,1.96214,1.96221,20800001.0
2007-02-14 23:11:00,1.96218,1.96225,1.96212,1.96213,90299997.0
2007-02-14 23:12:00,1.96217,1.96233,1.96217,1.96226,63700001.0
2007-02-14 23:13:00,1.96233,1.96233,1.96217,1.96233,106199998.0
2007-02-14 23:14:00,1.9623,1.96233,1.96212,1.96228,60600000.0
2007-02-14 23:15:00,1.96228,1.96228,1.96217,1.96217,22600000.0
2007-02-14 23:16:00,1.96222,1.96234,1.96217,1.96223,95099997.0
2007-02-14 23:17:00,1.96221,1.96233,1.96221,1.96233,46700000.0
2007-02-14 23:18:00,1.96233,1.96235,1.96216,1.96231,37900000.0
2007-02-14 23:19:00,1.96239,1.96276,1.96239,1.96275,60900000.0
2007-02-14 23:20:00,1.9626,1.96272,1.96246,1.96259,43200000.0
2007-02-14 23:21:00,1.96273,1.96277,1.96265,1.96275,37600000.0
2007-02-14 23:22:00,1.96266,1.9627,1.96254,1.96258,89600002.0
2007-02-14 23:23:00,1.96247,1.96254,1.96243,1.96254,60400001.0
2007-02-14 23:24:00,1.96243,1.96243,1.96228,1.96228,29300000.0
2007-02-14 23:25:00,1.96234,1.96242,1.96233,1.96233,48700001.0
2007-02-14 23:26:00,1.96224,1.96224,1.96224,1.96224,17300000.0
2007-02-14 23:27:00,1.96222,1.96237,1.96222,1.96237,33800000.0
2007-02-14 23:28:00,1.9624,1.9624,1.96224,1.96224,70800001.0
2007-02-14 23:29:00,1.96232,1.96239,1.96219,1.96239,70400000.0
2007-02-14 23:30:00,1.96228,1.96243,1.96225,1.96243,50700000.0
2007-02-14 23:31:00,1.96222,1.96238,1.96217,1.96218,49500000.0
2007-02-14 23:32:00,1.96225,1.96235,1.96216,1.96226,52700000.0
2007-02-14 23:33:00,1.96232,1.96237,1.96224,1.96229,57000001.0
2007-02-14 23:34:00,1.96225,1.96242,1.96219,1.96233,41700000.0
2007-02-14 23:35:00,1.96225,1.96239,1.96225,1.96239,104399999.0
2007-02-14 23:36:00,1.96236,1.96239,1.96236,1.96239,11600000.0
2007-02-14 23:37:00,1.96235,1.96235,1.96235,1.96235,10900000.0
2007-02-14 23:38:00,1.96228,1.96234,1.96194,1.96216,82999998.0
2007-02-14 23:39:00,1.96235,1.96235,1.96235,1.96235,8700000.0
2007-02-14 23:40:00,1.96227,1.96229,1.96206,1.96214,90700001.0
2007-02-14 23:41:00,1.96214,1.96223,1.96203,1.96211,75600000.0
2007-02-14 23:42:00,1.9621,1.96226,1.96199,1.96226,31300000.0
2007-02-14 23:43:00,1.96235,1.96252,1.96235,1.96245,45700000.0
2007-02-14 23:44:00,1.9624,1.9624,1.9624,1.9624,12000000.0
2007-02-14 23:45:00,1.96222,1.96248,1.96216,1.96241,84500001.0
2007-02-14 23:46:00,1.96232,1.96238,1.96221,1.96235,55500001.0
2007-02-14 23:47:00,1.96242,1.96242,1.96232,1.96232,26300000.0
2007-02-14 23:48:00,1.96231,1.96238,1.96231,1.96238,79600001.0
2007-02-14 23:49:00,1.96231,1.96231,1.96187,1.96187,39700000.0
2007-02-14 23:50:00,1.96195,1.9621,1.96195,1.96207,32000000.0
2007-02-14 23:51:00,1.96219,1.96229,1.96219,1.96229,22699999.0
2007-02-14 23:52:00,1.9624,1.9624,1.9624,1.9624,7500000.0
2007-02-14 23:53:00,1.9624,1.9624,1.9624,1.9624,2400000.0
2007-02-14 23:54:00,1.96241,1.96275,1.96241,1.96262,69899999.0
2007-02-14 23:55:00,1.96259,1.96265,1.96251,1.96265,49200000.0
2007-02-14 23:56:00,1.96263,1.9628,1.96247,1.96261,99899998.0
2007-02-14 23:57:00,1.96252,1.96252,1.96232,1.96249,51500000.0
2007-02-14 23:58:00,1.96253,1.96253,1.96241,1.96241,25400000.0
2007-02-14 23:59:00,1.96262,1.96262,1.96257,1.96257,9700000.0
2007-02-15 00:00:00,1.96252,1.96255,1.96252,1.96255,18500001.0
2007-02-15 00:01:00,1.9625,1.9625,1.9625,1.9625,15200000.0
2007-02-15 00:02:00,1.96243,1.96247,1.96243,1.96247,26300000.0
2007-02-15 00:03:00,1.96249,1.9625,1.96238,1.96247,50800000.0
2007-02-15 00:04:00,1.96231,1.96234,1.96231,1.96234,1900000.0
2007-02-15 00:05:00,1.96221,1.96224,1.96189,1.96224,61300000.0
2007-02-15 00:06:00,1.9622,1.9622,1.96183,1.96193,49300001.0
2007-02-15 00:07:00,1.96187,1.96201,1.96172,1.96172,48200000.0
2007-02-15 00:08:00,1.96204,1.96216,1.96204,1.96216,3000000.0
2007-02-15 00:09:00,1.96247,1.96248,1.96235,1.96247,59200000.0
2007-02-15 00:10:00,1.96249,1.96251,1.96249,1.96251,9200000.0
2007-02-15 00:11:00,1.96255,1.96255,1.9625,1.9625,23900000.0
2007-02-15 00:12:00,1.96257,1.96257,1.96257,1.96257,14700000.0
2007-02-15 00:13:00,1.96247,1.96255,1.96247,1.9625,24800000.0
2007-02-15 00:14:00,1.96246,1.96251,1.96239,1.96248,182099999.0
2007-02-15 00:15:00,1.96243,1.96249,1.96234,1.96247,52899999.0
2007-02-15 00:16:00,1.96232,1.96249,1.96221,1.96232,56600000.0
2007-02-15 00:17:00,1.9625,1.96255,1.9625,1.96255,15500000.0
2007-02-15 00:18:00,1.96255,1.96255,1.96255,1.96255,31500000.0
2007-02-15 00:19:00,1.96255,1.96255,1.96245,1.9625,46199999.0
2007-02-15 00:20:00,1.96245,1.96248,1.96236,1.96248,17500000.0
2007-02-15 00:21:00,1.9625,1.9625,1.9625,1.9625,17300000.0
2007-02-15 00:22:00,1.96247,1.96255,1.96247,1.96255,17000000.0
2007-02-15 00:23:00,1.96257,1.96257,1.96233,1.96249,42700001.0
2007-02-15 00:24:00,1.96248,1.96255,1.96248,1.96248,11800000.0
2007-02-15 00:25:00,1.96247,1.96266,1.96247,1.96249,50100000.0
2007-02-15 00:26:00,1.9626,1.96265,1.96257,1.9626,51600000.0
2007-02-15 00:27:00,1.96254,1.96269,1.96254,1.96266,57000000.0
2007-02-15 00:28:00,1.96268,1.96268,1.96254,1.96254,68100000.0
2007-02-15 00:29:00,1.96265,1.96276,1.96252,1.96267,127600000.0
2007-02-15 00:30:00,1.96269,1.96269,1.96266,1.96266,19799999.0
2007-02-15 00:31:00,1.9627,1.96271,1.96264,1.96267,23300000.0
2007-02-15 00:32:00,1.96274,1.96281,1.96274,1.96281,18400000.0
2007-02-15 00:33:00,1.96296,1.96304,1.96296,1.96304,8500000.0
2007-02-15 00:34:00,1.96326,1.96336,1.96311,1.96336,78000000.0
2007-02-15 00:35:00,1.96322,1.96322,1.96303,1.96303,119599999.0
2007-02-15 00:36:00,1.96298,1.96307,1.96298,1.96307,37300001.0
2007-02-15 00:37:00,1.963,1.963,1.96293,1.96296,52700002.0
2007-02-15 00:38:00,1.96295,1.96308,1.96295,1.96297,58300000.0
2007-02-15 00:39:00,1.96302,1.96315,1.963,1.96315,92500000.0
2007-02-15 00:40:00,1.96348,1.96348,1.96345,1.96347,45800000.0
2007-02-15 00:41:00,1.96342,1.96345,1.9634,1.96345,15700000.0
2007-02-15 00:42:00,1.96338,1.96343,1.96328,1.96338,51400000.0
2007-02-15 00:43:00,1.96338,1.96338,1.96307,1.96307,20800000.0
2007-02-15 00:44:00,1.96305,1.96305,1.96288,1.96298,39000000.0
2007-02-15 00:45:00,1.96309,1.96335,1.96309,1.96335,28900001.0
2007-02-15 00:46:00,1.96333,1.96333,1.96307,1.96307,115800001.0
2007-02-15 00:47:00,1.96298,1.96304,1.96296,1.96304,25400000.0
2007-02-15 00:48:00,1.96302,1.96305,1.96297,1.96297,23900000.0
2007-02-15 00:49:00,1.9629,1.96295,1.9629,1.96293,45899999.0
2007-02-15 00:50:00,1.96289,1.96294,1.96273,1.96279,64100001.0
2007-02-15 00:51:00,1.96288,1.96288,1.96271,1.96284,87799999.0
2007-02-15 00:52:00,1.96282,1.96283,1.96274,1.96283,24100000.0
2007-02-15 00:53:00,1.96279,1.96282,1.96265,1.96265,54700000.0
2007-02-15 00:54:00,1.96274,1.96286,1.96274,1.9628,48900001.0
2007-02-15 00:55:00,1.96285,1.96292,1.9627,1.96272,91099998.0
2007-02-15 00:56:00,1.96268,1.96293,1.96268,1.9628,103600001.0
2007-02-15 00:57:00,1.96269,1.96287,1.96269,1.9628,136399998.0
2007-02-15 00:58:00,1.96287,1.96295,1.96285,1.9629,94900000.0
2007-02-15 00:59:00,1.96307,1.96308,1.96281,1.96298,97300001.0
2007-02-15 01:00:00,1.96292,1.96307,1.96292,1.96297,34600000.0
2007-02-15 01:01:00,1.963,1.9632,1.96295,1.9632,86000002.0
2007-02-15 01:02:00,1.96318,1.96329,1.96318,1.96322,14900000.0
2007-02-15 01:03:00,1.96333,1.96333,1.96318,1.96327,27600000.0
2007-02-15 01:04:00,1.96325,1.96333,1.96324,1.96326,60999998.0
2007-02-15 01:05:00,1.96338,1.96353,1.96333,1.96348,51200000.0
2007-02-15 01:06:00,1.96348,1.96355,1.96348,1.9635,36500000.0
2007-02-15 01:07:00,1.96352,1.96359,1.96335,1.96335,43400001.0
2007-02-15 01:08:00,1.96332,1.9634,1.96332,1.96337,18900000.0
2007-02-15 01:09:00,1.9634,1.96345,1.9634,1.96345,101000001.0
2007-02-15 01:10:00,1.96342,1.96342,1.96332,1.96332,23200000.0
2007-02-15 01:11:00,1.96337,1.96341,1.96334,1.96341,34499999.0
2007-02-15 01:12:00,1.96337,1.96345,1.96337,1.9634,24100000.0
2007-02-15 01:13:00,1.96347,1.96352,1.96343,1.9635,30800000.0
2007-02-15 01:14:00,1.9634,1.9634,1.96331,1.96333,57100000.0
2007-02-15 01:15:00,1.9633,1.96335,1.96322,1.96331,92499999.0
2007-02-15 01:16:00,1.9633,1.9633,1.96324,1.96328,27600000.0
2007-02-15 01:17:00,1.96327,1.96337,1.96323,1.96335,46300000.0
2007-02-15 01:18:00,1.96342,1.96342,1.96324,1.96327,33599999.0
2007-02-15 01:19:00,1.96318,1.9632,1.96318,1.9632,30200001.0
2007-02-15 01:20:00,1.96316,1.96319,1.96316,1.96319,16700000.0
2007-02-15 01:21:00,1.96302,1.96302,1.96298,1.963,17300000.0
2007-02-15 01:22:00,1.96289,1.96298,1.96289,1.96298,9400000.0
2007-02-15 01:23:00,1.96303,1.96303,1.96289,1.96297,85199999.0
2007-02-15 01:24:00,1.963,1.96303,1.96294,1.96299,65300000.0
2007-02-15 01:25:00,1.96298,1.96298,1.96283,1.96297,43800001.0
2007-02-15 01:26:00,1.96305,1.96305,1.96299,1.96301,31900000.0
2007-02-15 01:27:00,1.96299,1.96328,1.96299,1.96328,69800002.0
2007-02-15 01:28:00,1.96325,1.96331,1.96302,1.96302,73799999.0
2007-02-15 01:29:00,1.96311,1.96311,1.96299,1.96307,52399998.0
2007-02-15 01:30:00,1.96319,1.9632,1.96308,1.96308,49200000.0
2007-02-15 01:31:00,1.96303,1.96321,1.96299,1.96315,129699999.0
2007-02-15 01:32:00,1.96318,1.96334,1.96318,1.96334,20000000.0
2007-02-15 01:33:00,1.9634,1.9634,1.96326,1.96335,67700001.0
2007-02-15 01:34:00,1.96335,1.96337,1.96327,1.96337,53600000.0
2007-02-15 01:35:00,1.9633,1.9633,1.9633,1.9633,23400000.0
2007-02-15 01:36:00,1.96333,1.96334,1.96328,1.96334,26300000.0
2007-02-15 01:37:00,1.96339,1.96351,1.96336,1.96351,32000000.0
2007-02-15 01:38:00,1.9635,1.96358,1.9635,1.9635,55200000.0
2007-02-15 01:39:00,1.96353,1.96353,1.96343,1.96347,61400000.0
2007-02-15 01:40:00,1.96347,1.96354,1.96342,1.96342,24000000.0
2007-02-15 01:41:00,1.96342,1.96347,1.96326,1.96333,89299999.0
2007-02-15 01:42:00,1.9634,1.96347,1.96323,1.96323,62200001.0
2007-02-15 01:43:00,1.96323,1.96333,1.96323,1.96333,13700000.0
2007-02-15 01:44:00,1.96322,1.96322,1.96321,1.96321,22000000.0
2007-02-15 01:45:00,1.96324,1.9633,1.96322,1.96322,54000000.0
2007-02-15 01:46:00,1.96313,1.96323,1.96311,1.96312,87800000.0
2007-02-15 01:47:00,1.96328,1.96331,1.96314,1.96314,119600000.0
2007-02-15 01:48:00,1.96312,1.96318,1.96309,1.96317,61300000.0
2007-02-15 01:49:00,1.96312,1.96318,1.96312,1.96318,33900000.0
2007-02-15 01:50:00,1.96308,1.96329,1.96297,1.96305,71300000.0
2007-02-15 01:51:00,1.96325,1.96332,1.96287,1.96302,97799999.0
2007-02-15 01:52:00,1.96288,1.96288,1.96275,1.96275,28200000.0
2007-02-15 01:53:00,1.96274,1.96287,1.96274,1.9628,53800000.0
2007-02-15 01:54:00,1.96292,1.96336,1.96292,1.96326,52899999.0
2007-02-15 01:55:00,1.96327,1.96362,1.96327,1.96357,84500001.0
2007-02-15 01:56:00,1.96372,1.96446,1.96372,1.96446,83000001.0
2007-02-15 01:57:00,1.96452,1.96463,1.96444,1.96446,90499999.0
2007-02-15 01:58:00,1.96439,1.96446,1.96418,1.96446,65499999.0
2007-02-15 01:59:00,1.96448,1.96448,1.96444,1.96447,56999999.0
2007-02-15 02:00:00,1.96451,1.96451,1.96445,1.96447,10300000.0
2007-02-15 02:01:00,1.96424,1.96424,1.9629,1.9629,34000000.0
2007-02-15 02:02:00,1.96273,1.96317,1.96264,1.96309,74099999.0
2007-02-15 02:03:00,1.96318,1.96324,1.96286,1.963,65100000.0
2007-02-15 02:04:00,1.96295,1.96295,1.96269,1.96269,45100000.0
2007-02-15 02:05:00,1.96259,1.9626,1.96252,1.96253,40300001.0
2007-02-15 02:06:00,1.96263,1.96289,1.96256,1.96286,63000001.0
2007-02-15 02:07:00,1.96296,1.96296,1.96259,1.96259,30499999.0
2007-02-15 02:08:00,1.9626,1.96273,1.9626,1.96263,57800000.0
2007-02-15 02:09:00,1.9626,1.96265,1.96255,1.96255,103700000.0
2007-02-15 02:10:00,1.96253,1.9626,1.96244,1.96244,80699999.0
2007-02-15 02:11:00,1.96251,1.96261,1.96247,1.96256,95499999.0
2007-02-15 02:12:00,1.96252,1.96258,1.96237,1.96243,87899999.0
2007-02-15 02:13:00,1.96242,1.96251,1.96238,1.96242,71700001.0
2007-02-15 02:14:00,1.96248,1.96249,1.96243,1.96243,112999997.0
2007-02-15 02:15:00,1.96249,1.96261,1.96248,1.96261,48800000.0
2007-02-15 02:16:00,1.96262,1.96266,1.96247,1.96247,34500000.0
2007-02-15 02:17:00,1.9624,1.9624,1.96228,1.96229,25400000.0
2007-02-15 02:18:00,1.96238,1.96244,1.96228,1.96244,101300000.0
2007-02-15 02:19:00,1.96238,1.9626,1.96233,1.9626,13700000.0
2007-02-15 02:20:00,1.96263,1.96263,1.96251,1.96257,71100000.0
2007-02-15 02:21:00,1.9625,1.96255,1.96244,1.96248,46500001.0
2007-02-15 02:22:00,1.96237,1.96253,1.96237,1.96247,86299999.0
2007-02-15 02:23:00,1.96254,1.96263,1.96253,1.96253,33000000.0
2007-02-15 02:24:00,1.96246,1.96246,1.96237,1.9624,11046994.0
2007-02-15 02:25:00,1.96233,1.96245,1.96233,1.9624,15600000.0
2007-02-15 02:26:00,1.9624,1.96245,1.96227,1.9624,39400000.0
2007-02-15 02:27:00,1.96225,1.96242,1.96225,1.96242,52700000.0
2007-02-15 02:28:00,1.96234,1.96253,1.96234,1.96253,41100000.0
2007-02-15 02:29:00,1.96263,1.96273,1.96258,1.96273,61499999.0
2007-02-15 02:30:00,1.96265,1.96265,1.96255,1.96258,48900000.0
2007-02-15 02:31:00,1.96261,1.96261,1.96229,1.96229,3600000.0
2007-02-15 02:32:00,1.96255,1.96283,1.96249,1.96283,31870000.0
2007-02-15 02:33:00,1.96275,1.96288,1.96273,1.96283,39900000.0
2007-02-15 02:34:00,1.96282,1.96296,1.96282,1.96289,91800001.0
2007-02-15 02:35:00,1.96287,1.96287,1.96283,1.96283,8700000.0
2007-02-15 02:36:00,1.9628,1.96287,1.96278,1.96287,78300002.0
2007-02-15 02:37:00,1.9629,1.9629,1.96283,1.96283,18400000.0
2007-02-15 02:38:00,1.96267,1.96282,1.96267,1.96282,66999999.0
2007-02-15 02:39:00,1.96287,1.96292,1.96281,1.96287,68600000.0
2007-02-15 02:40:00,1.96281,1.96283,1.96268,1.96268,66599999.0
2007-02-15 02:41:00,1.96264,1.96279,1.96264,1.96264,89400000.0
2007-02-15 02:42:00,1.96262,1.96262,1.96253,1.96256,25400000.0
2007-02-15 02:43:00,1.96251,1.96259,1.96251,1.96253,85400001.0
2007-02-15 02:44:00,1.96244,1.96261,1.96244,1.96258,63700000.0
2007-02-15 02:45:00,1.96246,1.96246,1.96234,1.96234,38399999.0
2007-02-15 02:46:00,1.96241,1.96257,1.96241,1.96251,85900001.0
2007-02-15 02:47:00,1.96238,1.96238,1.96219,1.96223,60400000.0
2007-02-15 02:48:00,1.96235,1.96235,1.96222,1.96222,19200000.0
2007-02-15 02:49:00,1.96219,1.96225,1.96217,1.96222,64600001.0
2007-02-15 02:50:00,1.96226,1.96229,1.96226,1.96229,7900000.0
2007-02-15 02:51:00,1.96218,1.96226,1.96214,1.96224,64600000.0
2007-02-15 02:52:00,1.9622,1.9622,1.96215,1.96218,46300000.0
2007-02-15 02:53:00,1.96218,1.96225,1.96217,1.96225,17300000.0
2007-02-15 02:54:00,1.96225,1.96227,1.9622,1.96225,63750000.0
2007-02-15 02:55:00,1.96216,1.96216,1.96209,1.96209,6900000.0
2007-02-15 02:56:00,1.96216,1.96217,1.962,1.96217,104700002.0
2007-02-15 02:57:00,1.96219,1.96219,1.96195,1.96207,114299998.0
2007-02-15 02:58:00,1.96214,1.96223,1.96211,1.96223,37100000.0
2007-02-15 02:59:00,1.96226,1.96229,1.96215,1.96229,65800001.0
2007-02-15 03:00:00,1.96229,1.96229,1.96213,1.96213,61500000.0
2007-02-15 03:01:00,1.96211,1.96223,1.96205,1.96218,37200000.0
2007-02-15 03:02:00,1.96215,1.96225,1.96215,1.9622,28300000.0
2007-02-15 03:03:00,1.96225,1.96225,1.96215,1.96223,47800000.0
2007-02-15 03:04:00,1.96225,1.96225,1.9622,1.96223,94099998.0
2007-02-15 03:05:00,1.96217,1.96225,1.96217,1.9622,28800000.0
2007-02-15 03:06:00,1.96215,1.96225,1.96212,1.96215,121300000.0
2007-02-15 03:07:00,1.96218,1.96218,1.96215,1.96217,46299999.0
2007-02-15 03:08:00,1.96215,1.96222,1.96206,1.96215,52600001.0
2007-02-15 03:09:00,1.96218,1.96232,1.96215,1.96227,49800000.0
2007-02-15 03:10:00,1.96227,1.96229,1.96212,1.96212,34800000.0
2007-02-15 03:11:00,1.96223,1.96223,1.96222,1.96222,3000000.0
2007-02-15 03:12:00,1.9624,1.96242,1.96231,1.96238,26200000.0
2007-02-15 03:13:00,1.96244,1.96255,1.96234,1.96255,99799999.0
2007-02-15 03:14:00,1.96267,1.9627,1.96264,1.96268,21700000.0
2007-02-15 03:15:00,1.96273,1.96284,1.96272,1.96274,88599999.0
2007-02-15 03:16:00,1.9628,1.9629,1.9628,1.9629,12200000.0
2007-02-15 03:17:00,1.9629,1.96295,1.9629,1.96295,22500000.0
2007-02-15 03:18:00,1.96289,1.96291,1.96282,1.96284,18600000.0
2007-02-15 03:19:00,1.96279,1.96304,1.96279,1.96304,63700000.0
2007-02-15 03:20:00,1.96311,1.96311,1.96304,1.96304,1300000.0
2007-02-15 03:21:00,1.96317,1.96323,1.96317,1.96323,15500000.0
2007-02-15 03:22:00,1.96329,1.9633,1.96318,1.96318,51900000.0
2007-02-15 03:23:00,1.96319,1.96325,1.96312,1.96325,85200002.0
2007-02-15 03:24:00,1.96353,1.96372,1.96353,1.96372,18300000.0
2007-02-15 03:25:00,1.96387,1.96433,1.96387,1.96433,58300002.0
2007-02-15 03:26:00,1.96443,1.96463,1.96441,1.96444,77300000.0
2007-02-15 03:27:00,1.96445,1.96455,1.96444,1.96447,45400000.0
2007-02-15 03:28:00,1.96442,1.96453,1.96429,1.9643,51600000.0
2007-02-15 03:29:00,1.96435,1.96435,1.9643,1.9643,24800000.0
2007-02-15 03:30:00,1.9644,1.96445,1.96404,1.96411,131899999.0
2007-02-15 03:31:00,1.96397,1.96409,1.9638,1.96383,87800000.0
2007-02-15 03:32:00,1.96377,1.96383,1.96373,1.96383,27900000.0
2007-02-15 03:33:00,1.96382,1.964,1.96382,1.96383,76699999.0
2007-02-15 03:34:00,1.96379,1.96379,1.96355,1.96355,46800000.0
2007-02-15 03:35:00,1.96361,1.96361,1.96349,1.96359,139500001.0
2007-02-15 03:36:00,1.96346,1.96357,1.96343,1.96343,58800000.0
2007-02-15 03:37:00,1.96338,1.96338,1.96315,1.96319,21000000.0
2007-02-15 03:38:00,1.96318,1.96331,1.96313,1.96316,27400000.0
2007-02-15 03:39:00,1.96314,1.96328,1.96305,1.96305,76199999.0
2007-02-15 03:40:00,1.96317,1.96323,1.96314,1.96323,41800001.0
2007-02-15 03:41:00,1.96324,1.96339,1.96324,1.9633,81000001.0
2007-02-15 03:42:00,1.96332,1.96366,1.96332,1.9636,71700000.0
2007-02-15 03:43:00,1.96368,1.96372,1.96368,1.96372,7100000.0
2007-02-15 03:44:00,1.96384,1.96386,1.96384,1.96386,19800000.0
2007-02-15 03:45:00,1.9639,1.96395,1.96374,1.96374,38100000.0
2007-02-15 03:46:00,1.96355,1.96355,1.96328,1.96328,44399998.0
2007-02-15 03:47:00,1.96331,1.96342,1.9633,1.96342,68400001.0
2007-02-15 03:48:00,1.9634,1.96345,1.96335,1.96345,86400001.0
2007-02-15 03:49:00,1.9634,1.96345,1.96335,1.96345,34800000.0
2007-02-15 03:50:00,1.9634,1.9634,1.96338,1.96338,14800000.0
2007-02-15 03:51:00,1.9634,1.96345,1.9634,1.9634,38500000.0
2007-02-15 03:52:00,1.96343,1.96349,1.96336,1.96341,26500000.0
2007-02-15 03:53:00,1.9634,1.96346,1.96337,1.96341,75799999.0
2007-02-15 03:54:00,1.96347,1.96348,1.96339,1.96345,82499999.0
2007-02-15 03:55:00,1.9635,1.96355,1.9635,1.96355,38000000.0
2007-02-15 03:56:00,1.96354,1.96354,1.96342,1.96347,83900001.0
2007-02-15 03:57:00,1.96333,1.96333,1.96324,1.96328,34200000.0
2007-02-15 03:58:00,1.96332,1.96343,1.96329,1.96336,42900000.0
2007-02-15 03:59:00,1.96334,1.9635,1.96327,1.96332,53200000.0
2007-02-15 04:00:00,1.96338,1.96342,1.96338,1.96342,39900001.0
2007-02-15 04:01:00,1.9634,1.9634,1.96337,1.96337,16300000.0
2007-02-15 04:02:00,1.9634,1.9634,1.9634,1.9634,5200000.0
2007-02-15 04:03:00,1.96335,1.96335,1.9633,1.96335,25600000.0
2007-02-15 04:04:00,1.96332,1.96334,1.96322,1.96322,47500000.0
2007-02-15 04:05:00,1.96318,1.96322,1.96313,1.96315,92700000.0
2007-02-15 04:06:00,1.9631,1.96315,1.96303,1.96303,28300000.0
2007-02-15 04:07:00,1.96297,1.96302,1.96289,1.96289,76900002.0
2007-02-15 04:08:00,1.96298,1.96298,1.96277,1.96282,43800000.0
2007-02-15 04:09:00,1.96285,1.96294,1.96282,1.96292,29800000.0
2007-02-15 04:10:00,1.96298,1.96298,1.96291,1.96293,30500000.0
2007-02-15 04:11:00,1.96292,1.96292,1.96281,1.96281,36600000.0
2007-02-15 04:12:00,1.96289,1.96299,1.96289,1.96297,22800000.0
2007-02-15 04:13:00,1.96302,1.96302,1.96282,1.96282,42500000.0
2007-02-15 04:14:00,1.96285,1.96287,1.96275,1.96275,72800000.0
2007-02-15 04:15:00,1.96285,1.96287,1.96282,1.96287,49700001.0
2007-02-15 04:16:00,1.96267,1.96279,1.96265,1.96269,150400000.0
2007-02-15 04:17:00,1.96282,1.96286,1.96282,1.96286,23600000.0
2007-02-15 04:18:00,1.96295,1.96298,1.96295,1.96295,11900000.0
2007-02-15 04:19:00,1.96302,1.96302,1.96298,1.96298,24200000.0
2007-02-15 04:20:00,1.96288,1.96289,1.96284,1.96287,61200000.0
2007-02-15 04:21:00,1.96287,1.96293,1.9628,1.96283,98400000.0
2007-02-15 04:22:00,1.96274,1.96275,1.96261,1.96275,64699999.0
2007-02-15 04:23:00,1.96277,1.9628,1.96252,1.96252,39999999.0
2007-02-15 04:24:00,1.96244,1.96251,1.96241,1.96241,100300001.0
2007-02-15 04:25:00,1.96238,1.96247,1.96228,1.96247,21100000.0
2007-02-15 04:26:00,1.96248,1.96248,1.96227,1.96232,56300000.0
2007-02-15 04:27:00,1.96237,1.96242,1.96234,1.96237,50599999.0
2007-02-15 04:28:00,1.96228,1.96237,1.96226,1.96229,101200002.0
2007-02-15 04:29:00,1.96228,1.96248,1.96228,1.96237,113300001.0
2007-02-15 04:30:00,1.96239,1.96245,1.96239,1.96245,22900000.0
2007-02-15 04:31:00,1.96249,1.96258,1.96246,1.96256,103600001.0
2007-02-15 04:32:00,1.96245,1.96245,1.96245,1.96245,5200000.0
2007-02-15 04:33:00,1.9625,1.96257,1.96238,1.96238,29100000.0
2007-02-15 04:34:00,1.9626,1.96293,1.9626,1.96289,48200001.0
2007-02-15 04:35:00,1.96279,1.96281,1.9627,1.96275,50100000.0
2007-02-15 04:36:00,1.96272,1.9628,1.96254,1.9626,104200003.0
2007-02-15 04:37:00,1.96253,1.96258,1.96241,1.96251,57600000.0
2007-02-15 04:38:00,1.96253,1.96272,1.96253,1.96272,36300000.0
2007-02-15 04:39:00,1.96269,1.96269,1.96251,1.96258,46399999.0
2007-02-15 04:40:00,1.96262,1.96282,1.96262,1.96275,38600000.0
2007-02-15 04:41:00,1.96273,1.96277,1.96273,1.96277,8600000.0
2007-02-15 04:42:00,1.96266,1.96266,1.96257,1.96258,36000000.0
2007-02-15 04:43:00,1.96257,1.96271,1.96257,1.96271,81900000.0
2007-02-15 04:44:00,1.9627,1.96275,1.96265,1.96265,27400000.0
2007-02-15 04:45:00,1.96278,1.96278,1.96277,1.96277,6000000.0
2007-02-15 04:46:00,1.96289,1.96303,1.96289,1.96292,83300000.0
2007-02-15 04:47:00,1.96289,1.96297,1.96282,1.96282,76500000.0
2007-02-15 04:48:00,1.96287,1.96293,1.96287,1.96293,23500000.0
2007-02-15 04:49:00,1.96291,1.96295,1.96278,1.96286,84300000.0
2007-02-15 04:50:00,1.96289,1.96292,1.96284,1.96284,27500000.0
2007-02-15 04:51:00,1.96284,1.96285,1.96274,1.96274,19700000.0
2007-02-15 04:52:00,1.96271,1.96271,1.96269,1.96269,16700000.0
2007-02-15 04:53:00,1.9626,1.96272,1.9626,1.96266,54700000.0
2007-02-15 04:54:00,1.96257,1.96272,1.96257,1.96272,37200001.0
2007-02-15 04:55:00,1.96263,1.96275,1.96263,1.96275,45000001.0
2007-02-15 04:56:00,1.9627,1.9627,1.9627,1.9627,23500000.0
2007-02-15 04:57:00,1.96273,1.96275,1.96268,1.96275,49699999.0
2007-02-15 04:58:00,1.96265,1.96278,1.96265,1.9627,71200000.0
2007-02-15 04:59:00,1.9625,1.96276,1.96243,1.96276,61600000.0
2007-02-15 05:00:00,1.96275,1.96275,1.96257,1.96265,37700000.0
2007-02-15 05:01:00,1.96265,1.96265,1.96265,1.96265,300000.0
2007-02-15 05:02:00,1.96268,1.96268,1.96268,1.96268,26200001.0
2007-02-15 05:03:00,1.96268,1.96268,1.96261,1.96268,39500000.0
2007-02-15 05:04:00,1.96266,1.96266,1.96244,1.9625,80400001.0
2007-02-15 05:05:00,1.96271,1.96271,1.96269,1.96269,25200000.0
2007-02-15 05:06:00,1.96257,1.96265,1.96257,1.9626,43299999.0
2007-02-15 05:07:00,1.96259,1.96259,1.96249,1.96253,39900000.0
2007-02-15 05:08:00,1.96262,1.96268,1.96262,1.96268,20300000.0
2007-02-15 05:09:00,1.96281,1.96281,1.96271,1.96271,51000000.0
2007-02-15 05:10:00,1.96275,1.96275,1.96275,1.96275,6800000.0
2007-02-15 05:11:00,1.9627,1.9627,1.9627,1.9627,16799999.0
2007-02-15 05:12:00,1.96275,1.96275,1.96275,1.96275,19700000.0
2007-02-15 05:13:00,1.96278,1.96283,1.96273,1.96273,25250000.0
2007-02-15 05:14:00,1.96261,1.96271,1.96257,1.96268,124999998.0
2007-02-15 05:15:00,1.96275,1.96281,1.96272,1.96278,65000001.0
2007-02-15 05:16:00,1.96276,1.9628,1.96271,1.96278,24000000.0
2007-02-15 05:17:00,1.96284,1.96284,1.96268,1.96268,51200000.0
2007-02-15 05:18:00,1.96269,1.96281,1.96269,1.96281,53000000.0
2007-02-15 05:19:00,1.96265,1.96288,1.96265,1.96284,85000000.0
2007-02-15 05:20:00,1.96277,1.96285,1.96277,1.9628,40900000.0
2007-02-15 05:21:00,1.96248,1.96271,1.96248,1.96263,35900001.0
2007-02-15 05:22:00,1.96272,1.96285,1.9627,1.9627,44150000.0
2007-02-15 05:23:00,1.96282,1.96282,1.9628,1.9628,31999999.0
2007-02-15 05:24:00,1.9627,1.96278,1.96257,1.9626,98499998.0
2007-02-15 05:25:00,1.96253,1.96275,1.96253,1.96275,59899999.0
2007-02-15 05:26:00,1.9628,1.96281,1.96272,1.96275,50400000.0
2007-02-15 05:27:00,1.96265,1.96271,1.96264,1.9627,54700000.0
2007-02-15 05:28:00,1.96274,1.96274,1.96263,1.96274,61750000.0
2007-02-15 05:29:00,1.96275,1.96275,1.96263,1.96275,45800000.0
2007-02-15 05:30:00,1.96273,1.96281,1.96265,1.96275,66799999.0
2007-02-15 05:31:00,1.96268,1.96271,1.96266,1.96271,40800000.0
2007-02-15 05:32:00,1.96278,1.96283,1.96274,1.96283,72799999.0
2007-02-15 05:33:00,1.96281,1.96281,1.9627,1.96277,38100000.0
2007-02-15 05:34:00,1.96282,1.96291,1.96256,1.96279,115500000.0
2007-02-15 05:35:00,1.96287,1.96289,1.96258,1.96265,79199999.0
2007-02-15 05:36:00,1.9627,1.96276,1.9627,1.96276,36600000.0
2007-02-15 05:37:00,1.96267,1.9627,1.96265,1.96265,53199999.0
2007-02-15 05:38:00,1.9627,1.9627,1.9626,1.9626,28699999.0
2007-02-15 05:39:00,1.9625,1.9625,1.96247,1.96247,48200001.0
2007-02-15 05:40:00,1.96252,1.96252,1.96232,1.96241,112899999.0
2007-02-15 05:41:00,1.96242,1.96248,1.96233,1.96233,57900000.0
2007-02-15 05:42:00,1.96236,1.96236,1.96222,1.96225,66199999.0
2007-02-15 05:43:00,1.96203,1.96227,1.96195,1.96195,87600000.0
2007-02-15 05:44:00,1.96233,1.96233,1.9622,1.9622,25700000.0
2007-02-15 05:45:00,1.96218,1.96234,1.96218,1.96234,128999997.0
2007-02-15 05:46:00,1.96225,1.9623,1.96225,1.9623,35800000.0
2007-02-15 05:47:00,1.96231,1.96253,1.96231,1.96253,45700000.0
2007-02-15 05:48:00,1.96253,1.96254,1.96246,1.96254,26700000.0
2007-02-15 05:49:00,1.9624,1.96258,1.9624,1.96258,70600001.0
2007-02-15 05:50:00,1.96257,1.96257,1.96257,1.96257,1000000.0
2007-02-15 05:51:00,1.9625,1.96257,1.9625,1.96255,44300002.0
2007-02-15 05:52:00,1.96248,1.96254,1.96242,1.96254,65100000.0
2007-02-15 05:53:00,1.96252,1.96259,1.96239,1.96245,71699999.0
2007-02-15 05:54:00,1.96247,1.96255,1.96237,1.96248,59900000.0
2007-02-15 05:55:00,1.96245,1.96258,1.96245,1.96251,32000000.0
2007-02-15 05:56:00,1.96257,1.96267,1.96257,1.96266,125999998.0
2007-02-15 05:57:00,1.96272,1.96284,1.96272,1.96278,62300000.0
2007-02-15 05:58:00,1.96273,1.96273,1.9626,1.96268,45300000.0
2007-02-15 05:59:00,1.9627,1.96276,1.96267,1.96269,58100000.0
2007-02-15 06:00:00,1.96278,1.96283,1.96273,1.96277,127799999.0
2007-02-15 06:01:00,1.96285,1.96285,1.96278,1.96278,25200000.0
2007-02-15 06:02:00,1.96259,1.96276,1.96259,1.96271,66599999.0
2007-02-15 06:03:00,1.96294,1.96307,1.96289,1.96297,118600000.0
2007-02-15 06:04:00,1.96288,1.9629,1.96285,1.96285,45900001.0
2007-02-15 06:05:00,1.9629,1.96295,1.96287,1.9629,56700000.0
2007-02-15 06:06:00,1.96287,1.96308,1.96287,1.96294,26200000.0
2007-02-15 06:07:00,1.96293,1.96293,1.96282,1.96289,76799999.0
2007-02-15 06:08:00,1.96288,1.96295,1.96283,1.96295,62600000.0
2007-02-15 06:09:00,1.96287,1.96291,1.96283,1.96284,119500000.0
2007-02-15 06:10:00,1.96278,1.96283,1.9627,1.96283,20200000.0
2007-02-15 06:11:00,1.96281,1.96281,1.9626,1.9626,54300000.0
2007-02-15 06:12:00,1.96269,1.96273,1.96266,1.9627,31900000.0
2007-02-15 06:13:00,1.9627,1.96275,1.9627,1.9627,31400000.0
2007-02-15 06:14:00,1.96268,1.96268,1.96268,1.96268,8700000.0
2007-02-15 06:15:00,1.96278,1.96292,1.96278,1.96292,30400000.0
2007-02-15 06:16:00,1.96288,1.96288,1.96276,1.96282,71400000.0
2007-02-15 06:17:00,1.96289,1.96294,1.96282,1.96282,58399999.0
2007-02-15 06:18:00,1.96284,1.96286,1.96267,1.96275,96299999.0
2007-02-15 06:19:00,1.96284,1.96284,1.96284,1.96284,24900000.0
2007-02-15 06:20:00,1.96289,1.963,1.96289,1.963,25600000.0
2007-02-15 06:21:00,1.963,1.96304,1.96295,1.96299,75600000.0
2007-02-15 06:22:00,1.96298,1.96305,1.96298,1.96305,104349997.0
2007-02-15 06:23:00,1.96318,1.96329,1.96318,1.96323,56000001.0
2007-02-15 06:24:00,1.96325,1.96325,1.96318,1.96322,100600000.0
2007-02-15 06:25:00,1.96328,1.96328,1.96315,1.96318,26300000.0
2007-02-15 06:26:00,1.96317,1.96325,1.96317,1.96325,14000000.0
2007-02-15 06:27:00,1.96323,1.96331,1.96322,1.96331,24700000.0
2007-02-15 06:28:00,1.96323,1.96336,1.96323,1.96336,11700000.0
2007-02-15 06:29:00,1.96347,1.96347,1.96347,1.96347,16000000.0
2007-02-15 06:30:00,1.9634,1.96345,1.96335,1.96345,44200000.0
2007-02-15 06:31:00,1.96338,1.96345,1.96338,1.9634,34200000.0
2007-02-15 06:32:00,1.9633,1.96348,1.96317,1.96342,56200000.0
2007-02-15 06:33:00,1.96342,1.96342,1.96342,1.96342,2400000.0
2007-02-15 06:34:00,1.96335,1.96346,1.96334,1.96341,63500000.0
2007-02-15 06:35:00,1.96333,1.96333,1.96322,1.96322,29999999.0
2007-02-15 06:36:00,1.96325,1.96336,1.96324,1.96324,76799999.0
2007-02-15 06:37:00,1.96327,1.9633,1.96317,1.96319,21900000.0
2007-02-15 06:38:00,1.96313,1.96328,1.96313,1.96326,81600000.0
2007-02-15 06:39:00,1.96321,1.96334,1.96321,1.96334,32499999.0
2007-02-15 06:40:00,1.9633,1.9633,1.96309,1.96312,46400000.0
2007-02-15 06:41:00,1.96317,1.9632,1.96313,1.96316,67699999.0
2007-02-15 06:42:00,1.96318,1.96318,1.96312,1.96312,29599999.0
2007-02-15 06:43:00,1.96327,1.96327,1.96312,1.96312,107100000.0
2007-02-15 06:44:00,1.96322,1.96324,1.96308,1.96323,56399999.0
2007-02-15 06:45:00,1.9632,1.96325,1.9631,1.96318,27300000.0
2007-02-15 06:46:00,1.96328,1.96329,1.96321,1.96324,35200000.0
2007-02-15 06:47:00,1.9632,1.96328,1.96317,1.96317,59799999.0
2007-02-15 06:48:00,1.96322,1.96322,1.96302,1.96308,62000000.0
2007-02-15 06:49:00,1.96295,1.96295,1.96295,1.96295,5600000.0
2007-02-15 06:50:00,1.963,1.963,1.963,1.963,2500000.0
2007-02-15 06:51:00,1.96302,1.96311,1.96299,1.96302,52100000.0
2007-02-15 06:52:00,1.96302,1.96309,1.96282,1.96282,46100000.0
2007-02-15 06:53:00,1.96316,1.96323,1.96316,1.96316,50200001.0
2007-02-15 06:54:00,1.96332,1.96338,1.96314,1.96331,150100002.0
2007-02-15 06:55:00,1.96321,1.96326,1.96305,1.96326,61700001.0
2007-02-15 06:56:00,1.96322,1.96328,1.96322,1.96328,32100000.0
2007-02-15 06:57:00,1.9632,1.9632,1.9632,1.9632,5100000.0
2007-02-15 06:58:00,1.96325,1.96325,1.96325,1.96325,9600000.0
2007-02-15 06:59:00,1.96318,1.9632,1.96309,1.96309,45900000.0
2007-02-15 07:00:00,1.96335,1.96346,1.96334,1.96334,45900000.0
2007-02-15 07:01:00,1.96331,1.96342,1.96331,1.96341,73100000.0
2007-02-15 07:02:00,1.96353,1.96355,1.96353,1.96355,31600000.0
2007-02-15 07:03:00,1.96353,1.9638,1.96353,1.96361,73600000.0
2007-02-15 07:04:00,1.96367,1.96367,1.96357,1.96357,74400002.0
2007-02-15 07:05:00,1.96324,1.9637,1.96324,1.96364,82200000.0
2007-02-15 07:06:00,1.96355,1.96372,1.96355,1.96365,118199999.0
2007-02-15 07:07:00,1.96365,1.96365,1.96354,1.96358,41600000.0
2007-02-15 07:08:00,1.96365,1.96365,1.96357,1.96365,63699999.0
2007-02-15 07:09:00,1.96368,1.96382,1.96368,1.96381,40100001.0
2007-02-15 07:10:00,1.96387,1.96401,1.96387,1.96397,34500000.0
2007-02-15 07:11:00,1.96385,1.96387,1.96375,1.96386,45600001.0
2007-02-15 07:12:00,1.9639,1.96392,1.9639,1.96392,9000000.0
2007-02-15 07:13:00,1.96398,1.96406,1.96394,1.96397,131499997.0
2007-02-15 07:14:00,1.96393,1.964,1.96392,1.96399,100800002.0
2007-02-15 07:15:00,1.96405,1.96405,1.9639,1.96405,69699999.0
2007-02-15 07:16:00,1.964,1.964,1.96387,1.96387,20000000.0
2007-02-15 07:17:00,1.96387,1.96395,1.96383,1.96394,46900001.0
2007-02-15 07:18:00,1.96388,1.96399,1.96385,1.96395,72000000.0
2007-02-15 07:19:00,1.9639,1.96395,1.96387,1.96387,74299997.0
2007-02-15 07:20:00,1.96387,1.96395,1.96381,1.96388,57500000.0
2007-02-15 07:21:00,1.96385,1.96398,1.96385,1.96395,70400000.0
2007-02-15 07:22:00,1.96388,1.96395,1.96388,1.96395,58600000.0
2007-02-15 07:23:00,1.96388,1.96397,1.96374,1.96382,51900000.0
2007-02-15 07:24:00,1.96385,1.96385,1.96366,1.9637,84000001.0
2007-02-15 07:25:00,1.96379,1.96384,1.9637,1.96373,26400000.0
2007-02-15 07:26:00,1.96376,1.96376,1.96357,1.96367,103600000.0
2007-02-15 07:27:00,1.96358,1.96377,1.96358,1.96365,85600000.0
2007-02-15 07:28:00,1.96355,1.96365,1.9634,1.96352,30400000.0
2007-02-15 07:29:00,1.96375,1.96375,1.96375,1.96375,2000000.0
2007-02-15 07:30:00,1.96362,1.96367,1.96333,1.96343,64700000.0
2007-02-15 07:31:00,1.96366,1.96366,1.96361,1.96361,25000000.0
2007-02-15 07:32:00,1.96357,1.96369,1.96357,1.96362,61400000.0
2007-02-15 07:33:00,1.96362,1.96362,1.96352,1.96362,23000000.0
2007-02-15 07:34:00,1.96358,1.96358,1.96351,1.96351,53900000.0
2007-02-15 07:35:00,1.96355,1.96358,1.96345,1.9635,71400000.0
2007-02-15 07:36:00,1.96358,1.96358,1.96352,1.96352,45600000.0
2007-02-15 07:37:00,1.96353,1.96364,1.96353,1.96361,77200001.0
2007-02-15 07:38:00,1.96361,1.96375,1.96361,1.96375,12000000.0
2007-02-15 07:39:00,1.9637,1.9637,1.9637,1.9637,7000000.0
2007-02-15 07:40:00,1.96368,1.9637,1.96358,1.96368,37200001.0
2007-02-15 07:41:00,1.96367,1.96372,1.96367,1.96368,21300000.0
2007-02-15 07:42:00,1.96368,1.96373,1.96364,1.96364,18100000.0
2007-02-15 07:43:00,1.96378,1.96378,1.9637,1.9637,101200000.0
2007-02-15 07:44:00,1.96372,1.96375,1.96349,1.9637,73700000.0
2007-02-15 07:45:00,1.96375,1.96378,1.9637,1.9637,32100000.0
2007-02-15 07:46:00,1.96366,1.9637,1.96361,1.96362,62300000.0
2007-02-15 07:47:00,1.96355,1.9636,1.96355,1.9636,18500001.0
2007-02-15 07:48:00,1.96376,1.96376,1.96372,1.96372,16800000.0
2007-02-15 07:49:00,1.9636,1.96375,1.96356,1.96366,61299999.0
2007-02-15 07:50:00,1.96378,1.96378,1.96373,1.96378,26000000.0
2007-02-15 07:51:00,1.96379,1.96389,1.96379,1.96382,63299999.0
2007-02-15 07:52:00,1.96383,1.96391,1.96374,1.96391,20600000.0
2007-02-15 07:53:00,1.96384,1.96395,1.96375,1.96395,45000000.0
2007-02-15 07:54:00,1.96385,1.96399,1.96375,1.96391,53900000.0
2007-02-15 07:55:00,1.96403,1.96403,1.96395,1.96398,26900000.0
2007-02-15 07:56:00,1.96408,1.96408,1.96405,1.96405,38900000.0
2007-02-15 07:57:00,1.964,1.964,1.964,1.964,22200000.0
2007-02-15 07:58:00,1.96395,1.96405,1.96395,1.96405,4300000.0
2007-02-15 07:59:00,1.96402,1.96421,1.96402,1.96421,42600000.0
2007-02-15 08:00:00,1.96427,1.96433,1.96427,1.96433,31400000.0
2007-02-15 08:01:00,1.96441,1.96441,1.96417,1.96417,60500000.0
2007-02-15 08:02:00,1.96422,1.96433,1.96422,1.9643,57800000.0
2007-02-15 08:03:00,1.96433,1.96443,1.96433,1.96436,16500000.0
2007-02-15 08:04:00,1.96435,1.96435,1.96399,1.96412,38400000.0
2007-02-15 08:05:00,1.96383,1.9641,1.96367,1.96398,63399999.0
2007-02-15 08:06:00,1.9641,1.96418,1.9641,1.96418,7300000.0
2007-02-15 08:07:00,1.96413,1.96419,1.96387,1.9639,46700000.0
2007-02-15 08:08:00,1.96402,1.96402,1.96383,1.96395,52499998.0
2007-02-15 08:09:00,1.96388,1.96389,1.9638,1.96388,52799999.0
2007-02-15 08:10:00,1.9638,1.96393,1.96375,1.96377,80299999.0
2007-02-15 08:11:00,1.96377,1.96379,1.96374,1.96379,49899999.0
2007-02-15 08:12:00,1.96378,1.96382,1.96371,1.96371,74700001.0
2007-02-15 08:13:00,1.96373,1.9638,1.96371,1.96371,27400000.0
2007-02-15 08:14:00,1.96374,1.96381,1.96374,1.96381,18300000.0
2007-02-15 08:15:00,1.96385,1.96385,1.96375,1.9638,84400000.0
2007-02-15 08:16:00,1.9637,1.9638,1.9637,1.9638,12300000.0
2007-02-15 08:17:00,1.9636,1.96372,1.96352,1.96364,126500002.0
2007-02-15 08:18:00,1.96373,1.96373,1.96355,1.9636,57699999.0
2007-02-15 08:19:00,1.96364,1.96375,1.96364,1.96375,60800001.0
2007-02-15 08:20:00,1.96374,1.96409,1.96361,1.96409,103999998.0
2007-02-15 08:21:00,1.96385,1.96403,1.96371,1.96402,113099999.0
2007-02-15 08:22:00,1.96402,1.96406,1.96394,1.96406,49399999.0
2007-02-15 08:23:00,1.96403,1.96416,1.96388,1.96388,105200000.0
2007-02-15 08:24:00,1.96391,1.96403,1.96384,1.96403,18500000.0
2007-02-15 08:25:00,1.96397,1.96401,1.96387,1.96389,62700000.0
2007-02-15 08:26:00,1.9638,1.9638,1.96367,1.96372,44599999.0
2007-02-15 08:27:00,1.96373,1.96384,1.96373,1.96379,42600000.0
2007-02-15 08:28:00,1.96372,1.96385,1.96372,1.9638,82500000.0
2007-02-15 08:29:00,1.96377,1.96377,1.96356,1.96366,50700001.0
2007-02-15 08:30:00,1.96358,1.96369,1.96355,1.96367,32700000.0
2007-02-15 08:31:00,1.96371,1.96381,1.96362,1.96369,66699999.0
2007-02-15 08:32:00,1.9637,1.96375,1.9637,1.96372,62700002.0
2007-02-15 08:33:00,1.96395,1.96425,1.96395,1.96425,33700000.0
2007-02-15 08:34:00,1.96443,1.96447,1.96437,1.96441,81900001.0
2007-02-15 08:35:00,1.96443,1.96451,1.9644,1.96445,39800000.0
2007-02-15 08:36:00,1.96446,1.96448,1.96437,1.96442,121399999.0
2007-02-15 08:37:00,1.96442,1.96448,1.96442,1.96448,9100000.0
2007-02-15 08:38:00,1.96445,1.96445,1.9644,1.9644,10400000.0
2007-02-15 08:39:00,1.96448,1.96451,1.96442,1.96442,72200000.0
2007-02-15 08:40:00,1.96436,1.9644,1.96419,1.9643,89400000.0
2007-02-15 08:41:00,1.96431,1.96431,1.9641,1.96418,96399998.0
2007-02-15 08:42:00,1.96422,1.96426,1.96415,1.96425,27000000.0
2007-02-15 08:43:00,1.96427,1.96431,1.96416,1.96423,64799999.0
2007-02-15 08:44:00,1.96424,1.96424,1.96423,1.96423,5800000.0
2007-02-15 08:45:00,1.96441,1.96441,1.96433,1.9644,34800000.0
2007-02-15 08:46:00,1.96444,1.96455,1.96444,1.96449,53100000.0
2007-02-15 08:47:00,1.96458,1.96485,1.96458,1.9648,77100000.0
2007-02-15 08:48:00,1.96493,1.96563,1.96493,1.96558,53700000.0
2007-02-15 08:49:00,1.966,1.96634,1.96588,1.96633,84699999.0
2007-02-15 08:50:00,1.96645,1.96659,1.96639,1.96659,59100001.0
2007-02-15 08:51:00,1.96662,1.96668,1.96634,1.96668,36600000.0
2007-02-15 08:52:00,1.96665,1.96665,1.9665,1.9665,19500000.0
2007-02-15 08:53:00,1.96647,1.96659,1.96647,1.96652,59700001.0
2007-02-15 08:54:00,1.96646,1.96653,1.9664,1.96653,30900000.0
2007-02-15 08:55:00,1.96652,1.96657,1.96645,1.96647,51399999.0
2007-02-15 08:56:00,1.96641,1.96641,1.96609,1.96609,26500001.0
2007-02-15 08:57:00,1.96604,1.96622,1.96604,1.96622,60199999.0
2007-02-15 08:58:00,1.96622,1.96636,1.96622,1.96636,18800000.0
2007-02-15 08:59:00,1.96643,1.96643,1.96631,1.96631,61899999.0
2007-02-15 09:00:00,1.96623,1.96623,1.96606,1.96612,63599999.0
2007-02-15 09:01:00,1.9661,1.9661,1.96569,1.96569,29800000.0
2007-02-15 09:02:00,1.96567,1.96572,1.96551,1.96555,41100000.0
2007-02-15 09:03:00,1.96552,1.96554,1.96539,1.9655,79600000.0
2007-02-15 09:04:00,1.96554,1.96569,1.96552,1.96558,109000000.0
2007-02-15 09:05:00,1.96567,1.96568,1.96567,1.96568,10400000.0
2007-02-15 09:06:00,1.96585,1.96622,1.96585,1.96622,7300000.0
2007-02-15 09:07:00,1.96629,1.96629,1.96607,1.96607,62500000.0
2007-02-15 09:08:00,1.96608,1.96628,1.96608,1.96619,74100000.0
2007-02-15 09:09:00,1.9662,1.9662,1.96596,1.96601,67600000.0
2007-02-15 09:10:00,1.96595,1.96595,1.96491,1.96491,83900000.0
2007-02-15 09:11:00,1.96469,1.96477,1.9646,1.96477,69099999.0
2007-02-15 09:12:00,1.96487,1.9649,1.96475,1.96478,57300000.0
2007-02-15 09:13:00,1.9649,1.96521,1.9649,1.96518,45400000.0
2007-02-15 09:14:00,1.96521,1.96543,1.96512,1.96531,102400000.0
2007-02-15 09:15:00,1.96524,1.96528,1.965,1.96517,93599998.0
2007-02-15 09:16:00,1.96517,1.96518,1.96477,1.96477,84799999.0
2007-02-15 09:17:00,1.96485,1.96503,1.96485,1.96499,70100000.0
2007-02-15 09:18:00,1.96518,1.96558,1.96518,1.96558,27899999.0
2007-02-15 09:19:00,1.96577,1.96577,1.96549,1.96549,26400000.0
2007-02-15 09:20:00,1.96557,1.96573,1.96547,1.96573,91700000.0
2007-02-15 09:21:00,1.96566,1.96569,1.96564,1.96569,81600000.0
2007-02-15 09:22:00,1.96572,1.96579,1.96564,1.96565,121599999.0
2007-02-15 09:23:00,1.96569,1.96578,1.96566,1.96573,40800000.0
2007-02-15 09:24:00,1.96581,1.96581,1.96563,1.96565,103900001.0
2007-02-15 09:25:00,1.96568,1.96586,1.96567,1.96573,47300000.0
2007-02-15 09:26:00,1.96571,1.96583,1.9657,1.96583,49500000.0
2007-02-15 09:27:00,1.96582,1.96582,1.96558,1.96562,43900000.0
2007-02-15 09:28:00,1.96558,1.96561,1.96545,1.96545,50500000.0
2007-02-15 09:29:00,1.96557,1.96557,1.96542,1.96555,92199997.0
2007-02-15 09:30:00,1.96545,1.96545,1.96511,1.96512,44500000.0
2007-02-15 09:31:00,1.965,1.965,1.96481,1.96495,101770000.0
2007-02-15 09:32:00,1.9649,1.96507,1.96488,1.96496,67000000.0
2007-02-15 09:33:00,1.96489,1.96491,1.96467,1.96468,89099999.0
2007-02-15 09:34:00,1.96458,1.96476,1.96448,1.96476,93699998.0
2007-02-15 09:35:00,1.96472,1.96491,1.96472,1.96491,91199999.0
2007-02-15 09:36:00,1.96486,1.96521,1.96486,1.96521,71399998.0
2007-02-15 09:37:00,1.96532,1.96553,1.96516,1.96551,44200000.0
2007-02-15 09:38:00,1.96564,1.9657,1.96552,1.96566,77000000.0
2007-02-15 09:39:00,1.96545,1.96545,1.96516,1.96525,87200000.0
2007-02-15 09:40:00,1.96527,1.96534,1.96522,1.96523,73700002.0
2007-02-15 09:41:00,1.96497,1.96531,1.96497,1.96523,60299999.0
2007-02-15 09:42:00,1.96527,1.9653,1.96511,1.96523,38100001.0
2007-02-15 09:43:00,1.9652,1.96529,1.96507,1.96507,13800000.0
2007-02-15 09:44:00,1.96502,1.96502,1.96465,1.96468,96100000.0
2007-02-15 09:45:00,1.96465,1.96482,1.96465,1.96482,79600001.0
2007-02-15 09:46:00,1.96486,1.96486,1.96469,1.96483,38000000.0
2007-02-15 09:47:00,1.96481,1.96487,1.96476,1.96487,50299999.0
2007-02-15 09:48:00,1.96481,1.96489,1.96478,1.9648,97900000.0
2007-02-15 09:49:00,1.96481,1.96481,1.96463,1.96464,34000000.0
2007-02-15 09:50:00,1.96463,1.96464,1.96457,1.9646,118800000.0
2007-02-15 09:51:00,1.96462,1.96462,1.96446,1.96457,70400001.0
2007-02-15 09:52:00,1.96452,1.96455,1.96377,1.96377,27700000.0
2007-02-15 09:53:00,1.96403,1.96429,1.96403,1.96429,17600000.0
2007-02-15 09:54:00,1.96454,1.9647,1.96435,1.96445,60900000.0
2007-02-15 09:55:00,1.96443,1.96448,1.96427,1.96445,49400000.0
2007-02-15 09:56:00,1.96443,1.96453,1.96435,1.96448,114199999.0
2007-02-15 09:57:00,1.96448,1.9645,1.96443,1.9645,79700000.0
2007-02-15 09:58:00,1.9645,1.96455,1.96445,1.96448,62100000.0
2007-02-15 09:59:00,1.96449,1.96468,1.96449,1.96465,39400000.0
2007-02-15 10:00:00,1.9645,1.96454,1.96437,1.96443,51900001.0
2007-02-15 10:01:00,1.9643,1.9643,1.96362,1.96374,59900000.0
2007-02-15 10:02:00,1.96375,1.96385,1.96375,1.96385,24499999.0
2007-02-15 10:03:00,1.964,1.96409,1.964,1.96404,25300000.0
2007-02-15 10:04:00,1.96407,1.96413,1.964,1.96409,74899999.0
2007-02-15 10:05:00,1.96419,1.96419,1.96415,1.96417,28500000.0
2007-02-15 10:06:00,1.96403,1.96403,1.9636,1.9636,29100000.0
2007-02-15 10:07:00,1.96372,1.96378,1.96353,1.96366,58600000.0
2007-02-15 10:08:00,1.96369,1.96369,1.96361,1.96368,47800000.0
2007-02-15 10:09:00,1.96361,1.96361,1.96333,1.96346,84400000.0
2007-02-15 10:10:00,1.96355,1.96364,1.96335,1.96364,66899999.0
2007-02-15 10:11:00,1.96362,1.96362,1.96357,1.96357,7200000.0
2007-02-15 10:12:00,1.96355,1.96355,1.96348,1.96355,65799998.0
2007-02-15 10:13:00,1.9636,1.9636,1.96324,1.96341,66799999.0
2007-02-15 10:14:00,1.9633,1.9633,1.96295,1.96303,43300000.0
2007-02-15 10:15:00,1.96308,1.96314,1.9629,1.9629,82599999.0
2007-02-15 10:16:00,1.9629,1.9629,1.96265,1.96265,40100000.0
2007-02-15 10:17:00,1.96254,1.96277,1.96254,1.96276,38200000.0
2007-02-15 10:18:00,1.96297,1.96314,1.96281,1.96282,49400000.0
2007-02-15 10:19:00,1.96273,1.9631,1.96273,1.9631,39499999.0
2007-02-15 10:20:00,1.96306,1.96321,1.96297,1.96305,62500000.0
2007-02-15 10:21:00,1.96304,1.96324,1.96304,1.96316,66499999.0
2007-02-15 10:22:00,1.96321,1.96343,1.96321,1.96343,66700003.0
2007-02-15 10:23:00,1.96353,1.96358,1.96345,1.9635,84600001.0
2007-02-15 10:24:00,1.96358,1.96361,1.96349,1.9635,89699999.0
2007-02-15 10:25:00,1.96353,1.96387,1.96353,1.96383,62099999.0
2007-02-15 10:26:00,1.9639,1.96395,1.96376,1.9639,31100000.0
2007-02-15 10:27:00,1.964,1.96442,1.964,1.96442,62499999.0
2007-02-15 10:28:00,1.96457,1.96462,1.96446,1.96462,62300001.0
2007-02-15 10:29:00,1.96482,1.96544,1.96482,1.96535,51100001.0
2007-02-15 10:30:00,1.96531,1.96532,1.9652,1.96525,35100000.0
2007-02-15 10:31:00,1.9653,1.96557,1.9653,1.96557,74999999.0
2007-02-15 10:32:00,1.96556,1.96556,1.96514,1.96514,55400001.0
2007-02-15 10:33:00,1.96497,1.96521,1.96497,1.96521,24900000.0
2007-02-15 10:34:00,1.96528,1.96528,1.96505,1.96509,55800000.0
2007-02-15 10:35:00,1.96512,1.96512,1.96498,1.96498,28600000.0
2007-02-15 10:36:00,1.96512,1.96515,1.96501,1.96501,61199999.0
2007-02-15 10:37:00,1.9649,1.96511,1.96484,1.96511,90500002.0
2007-02-15 10:38:00,1.96513,1.96513,1.965,1.96501,54300000.0
2007-02-15 10:39:00,1.96492,1.96498,1.96487,1.96492,108900002.0
2007-02-15 10:40:00,1.96499,1.965,1.96491,1.96497,54300000.0
2007-02-15 10:41:00,1.96497,1.96514,1.96497,1.96505,27100000.0
2007-02-15 10:42:00,1.96519,1.96529,1.96519,1.9652,36400000.0
2007-02-15 10:43:00,1.96528,1.96571,1.96528,1.96571,81400000.0
2007-02-15 10:44:00,1.96572,1.9665,1.96572,1.9665,49500000.0
2007-02-15 10:45:00,1.96652,1.96652,1.96634,1.96645,60800002.0
2007-02-15 10:46:00,1.96637,1.96646,1.9661,1.9661,42600000.0
2007-02-15 10:47:00,1.96608,1.96696,1.96608,1.96696,40400000.0
2007-02-15 10:48:00,1.96725,1.96749,1.96725,1.9673,89300000.0
2007-02-15 10:49:00,1.96696,1.96696,1.96631,1.96632,58800000.0
2007-02-15 10:50:00,1.96632,1.96634,1.96601,1.96601,76000001.0
2007-02-15 10:51:00,1.96603,1.96603,1.96568,1.96568,52999998.0
2007-02-15 10:52:00,1.96573,1.96595,1.9656,1.96595,75299999.0
2007-02-15 10:53:00,1.96598,1.96643,1.96598,1.96643,65499999.0
2007-02-15 10:54:00,1.96647,1.96647,1.9663,1.9663,105299998.0
2007-02-15 10:55:00,1.96628,1.96635,1.96605,1.96624,54100000.0
2007-02-15 10:56:00,1.96601,1.96615,1.96592,1.96615,106300000.0
2007-02-15 10:57:00,1.96613,1.96622,1.96602,1.96622,60100000.0
2007-02-15 10:58:00,1.9662,1.9662,1.96598,1.96602,105999998.0
2007-02-15 10:59:00,1.96596,1.96596,1.9657,1.9657,33700000.0
2007-02-15 11:00:00,1.96558,1.96567,1.96539,1.96567,138099998.0
2007-02-15 11:01:00,1.96554,1.96562,1.96547,1.96552,47000000.0
2007-02-15 11:02:00,1.9654,1.9655,1.96524,1.96524,43500000.0
2007-02-15 11:03:00,1.96527,1.9655,1.96527,1.9655,18500000.0
2007-02-15 11:04:00,1.96547,1.96564,1.96547,1.9656,22200000.0
2007-02-15 11:05:00,1.96571,1.96583,1.96568,1.96568,80499999.0
2007-02-15 11:06:00,1.96574,1.9658,1.96558,1.96558,101750000.0
2007-02-15 11:07:00,1.96561,1.96572,1.96561,1.96565,55200000.0
2007-02-15 11:08:00,1.96576,1.96592,1.96562,1.96584,80500001.0
2007-02-15 11:09:00,1.96592,1.96607,1.96592,1.96592,111100000.0
2007-02-15 11:10:00,1.96595,1.96608,1.96595,1.96599,21600000.0
2007-02-15 11:11:00,1.96593,1.96603,1.96583,1.96601,56500001.0
2007-02-15 11:12:00,1.966,1.96632,1.96599,1.96618,55600000.0
2007-02-15 11:13:00,1.96616,1.96622,1.96607,1.96622,43200000.0
2007-02-15 11:14:00,1.96618,1.96618,1.96607,1.96607,70300001.0
2007-02-15 11:15:00,1.9658,1.96602,1.9658,1.96583,67400000.0
2007-02-15 11:16:00,1.96584,1.96611,1.96584,1.96607,49799999.0
2007-02-15 11:17:00,1.96604,1.96614,1.96604,1.96612,25500001.0
2007-02-15 11:18:00,1.96631,1.96631,1.96608,1.96625,52800000.0
2007-02-15 11:19:00,1.96622,1.96637,1.96622,1.9663,44200000.0
2007-02-15 11:20:00,1.96627,1.96628,1.96622,1.96622,53500001.0
2007-02-15 11:21:00,1.96618,1.96618,1.96596,1.96603,26700000.0
2007-02-15 11:22:00,1.966,1.966,1.96582,1.96588,121899999.0
2007-02-15 11:23:00,1.96592,1.96607,1.96592,1.96602,67000000.0
2007-02-15 11:24:00,1.966,1.96622,1.96588,1.9662,70400001.0
2007-02-15 11:25:00,1.96612,1.96625,1.96603,1.96609,73850000.0
2007-02-15 11:26:00,1.96617,1.9662,1.966,1.966,52000001.0
2007-02-15 11:27:00,1.96599,1.96599,1.96585,1.96587,117600001.0
2007-02-15 11:28:00,1.96592,1.96592,1.9658,1.9658,67600001.0
2007-02-15 11:29:00,1.96574,1.96574,1.9652,1.96547,58270000.0
2007-02-15 11:30:00,1.96486,1.96486,1.95968,1.95972,136300003.0
2007-02-15 11:31:00,1.95987,1.95995,1.95835,1.95835,87900000.0
2007-02-15 11:32:00,1.95821,1.95916,1.95813,1.95916,63200001.0
2007-02-15 11:33:00,1.95887,1.95898,1.95861,1.95861,58300000.0
2007-02-15 11:34:00,1.95856,1.95856,1.95788,1.9579,86400000.0
2007-02-15 11:35:00,1.9578,1.9578,1.95725,1.95745,78099998.0
2007-02-15 11:36:00,1.95743,1.95763,1.95738,1.95752,38100000.0
2007-02-15 11:37:00,1.95738,1.95738,1.95721,1.95721,72300001.0
2007-02-15 11:38:00,1.95719,1.95743,1.95713,1.95743,39700000.0
2007-02-15 11:39:00,1.95722,1.95753,1.95664,1.95664,53000000.0
2007-02-15 11:40:00,1.9562,1.9562,1.95569,1.95611,65599998.0
2007-02-15 11:41:00,1.95632,1.95632,1.95601,1.9562,75900000.0
2007-02-15 11:42:00,1.95628,1.95685,1.95628,1.95685,83100000.0
2007-02-15 11:43:00,1.95707,1.95742,1.95707,1.9573,85500002.0
2007-02-15 11:44:00,1.95736,1.95736,1.957,1.9572,81900002.0
2007-02-15 11:45:00,1.9576,1.95824,1.9576,1.9582,48200001.0
2007-02-15 11:46:00,1.95816,1.95816,1.95753,1.9576,123000000.0
2007-02-15 11:47:00,1.95767,1.95775,1.95762,1.95762,63100000.0
2007-02-15 11:48:00,1.95766,1.95797,1.95766,1.95797,108000002.0
2007-02-15 11:49:00,1.95809,1.95899,1.95809,1.95899,43800000.0
2007-02-15 11:50:00,1.95914,1.95922,1.95903,1.95916,84700001.0
2007-02-15 11:51:00,1.9591,1.9591,1.95877,1.95877,43299999.0
2007-02-15 11:52:00,1.95853,1.95853,1.95814,1.95817,87400001.0
2007-02-15 11:53:00,1.9581,1.95818,1.95793,1.95818,67400001.0
2007-02-15 11:54:00,1.95817,1.95817,1.95793,1.95802,46700000.0
2007-02-15 11:55:00,1.95804,1.95804,1.95742,1.95742,54000001.0
2007-02-15 11:56:00,1.95743,1.95762,1.95743,1.95762,21600000.0
2007-02-15 11:57:00,1.95776,1.95782,1.95753,1.95753,73699999.0
2007-02-15 11:58:00,1.95735,1.95735,1.95689,1.95704,57199999.0
2007-02-15 11:59:00,1.95702,1.95721,1.95702,1.95721,57400000.0
2007-02-15 12:00:00,1.95731,1.95739,1.95696,1.95696,125600000.0
2007-02-15 12:01:00,1.95664,1.95681,1.95621,1.95621,59300000.0
2007-02-15 12:02:00,1.9561,1.95618,1.955,1.955,81200000.0
2007-02-15 12:03:00,1.95478,1.95526,1.95467,1.95526,35099999.0
2007-02-15 12:04:00,1.95531,1.95531,1.95507,1.95515,95899998.0
2007-02-15 12:05:00,1.95525,1.95547,1.95525,1.95546,51900000.0
2007-02-15 12:06:00,1.95534,1.95538,1.95514,1.95521,47446994.0
2007-02-15 12:07:00,1.95524,1.95568,1.95519,1.95568,44200000.0
2007-02-15 12:08:00,1.95592,1.95642,1.95592,1.95642,35200000.0
2007-02-15 12:09:00,1.95653,1.95676,1.95651,1.95676,37200000.0
2007-02-15 12:10:00,1.95683,1.95728,1.95674,1.95719,68900000.0
2007-02-15 12:11:00,1.95719,1.95732,1.95719,1.95721,71699999.0
2007-02-15 12:12:00,1.95698,1.95698,1.9565,1.95657,90100000.0
2007-02-15 12:13:00,1.95671,1.95695,1.95671,1.95688,66100002.0
2007-02-15 12:14:00,1.95687,1.95687,1.95676,1.95678,33600001.0
2007-02-15 12:15:00,1.95682,1.95682,1.95678,1.95678,1400000.0
2007-02-15 12:16:00,1.95688,1.95695,1.95667,1.9567,67800000.0
2007-02-15 12:17:00,1.95663,1.9568,1.95662,1.9568,77199999.0
2007-02-15 12:18:00,1.95678,1.95688,1.95674,1.95685,113399999.0
2007-02-15 12:19:00,1.9569,1.95692,1.95661,1.95671,77000000.0
2007-02-15 12:20:00,1.95684,1.95716,1.95679,1.95713,47300000.0
2007-02-15 12:21:00,1.95711,1.95727,1.95701,1.95704,109300000.0
2007-02-15 12:22:00,1.957,1.95708,1.95676,1.95676,48200000.0
2007-02-15 12:23:00,1.95655,1.95655,1.95629,1.95629,44800000.0
2007-02-15 12:24:00,1.95627,1.95686,1.95622,1.95681,146199997.0
2007-02-15 12:25:00,1.95688,1.95697,1.95683,1.95692,64500001.0
2007-02-15 12:26:00,1.957,1.95707,1.957,1.95707,50200000.0
2007-02-15 12:27:00,1.95703,1.9572,1.95703,1.95715,60800000.0
2007-02-15 12:28:00,1.95716,1.95718,1.95702,1.9571,100500002.0
2007-02-15 12:29:00,1.9571,1.9571,1.95683,1.95683,97400003.0
2007-02-15 12:30:00,1.95682,1.95682,1.95661,1.9567,87700000.0
2007-02-15 12:31:00,1.95675,1.95718,1.95675,1.95718,53500000.0
2007-02-15 12:32:00,1.95732,1.95749,1.95732,1.9574,66999999.0
2007-02-15 12:33:00,1.95746,1.95746,1.9573,1.95731,80600000.0
2007-02-15 12:34:00,1.95708,1.95708,1.95658,1.95658,46200000.0
2007-02-15 12:35:00,1.95673,1.95674,1.95661,1.95664,49200000.0
2007-02-15 12:36:00,1.95665,1.95699,1.9566,1.95699,113799999.0
2007-02-15 12:37:00,1.95702,1.9571,1.95698,1.95706,134300002.0
2007-02-15 12:38:00,1.957,1.95703,1.95692,1.95701,62600000.0
2007-02-15 12:39:00,1.95694,1.95709,1.95694,1.95701,51599999.0
2007-02-15 12:40:00,1.95703,1.9576,1.95703,1.95755,81600001.0
2007-02-15 12:41:00,1.95743,1.95753,1.95743,1.95743,32700000.0
2007-02-15 12:42:00,1.95741,1.95741,1.95715,1.95715,33000000.0
2007-02-15 12:43:00,1.95712,1.95715,1.95695,1.95713,105300000.0
2007-02-15 12:44:00,1.9571,1.95716,1.95699,1.95701,72599999.0
2007-02-15 12:45:00,1.95711,1.95712,1.95678,1.95678,69200000.0
2007-02-15 12:46:00,1.95671,1.95699,1.95671,1.95699,9200000.0
2007-02-15 12:47:00,1.95703,1.95724,1.95693,1.95724,78000000.0
2007-02-15 12:48:00,1.95718,1.95718,1.95709,1.95712,44600001.0
2007-02-15 12:49:00,1.95718,1.95727,1.95717,1.95724,73100000.0
2007-02-15 12:50:00,1.95733,1.95739,1.95725,1.95739,48300000.0
2007-02-15 12:51:00,1.95729,1.9573,1.95703,1.95705,64999998.0
2007-02-15 12:52:00,1.95693,1.95702,1.95689,1.9569,89500002.0
2007-02-15 12:53:00,1.95683,1.95683,1.95653,1.95658,103600001.0
2007-02-15 12:54:00,1.95656,1.95673,1.95656,1.95672,48700000.0
2007-02-15 12:55:00,1.95658,1.95686,1.95656,1.95686,72799998.0
2007-02-15 12:56:00,1.95677,1.95682,1.95664,1.95682,54900000.0
2007-02-15 12:57:00,1.9569,1.95698,1.95681,1.9569,66600000.0
2007-02-15 12:58:00,1.95702,1.95717,1.95702,1.9571,71200001.0
2007-02-15 12:59:00,1.95682,1.95713,1.95682,1.95713,7200000.0
2007-02-15 13:00:00,1.95726,1.95733,1.95724,1.95733,94500000.0
2007-02-15 13:01:00,1.95734,1.95762,1.95734,1.95762,52400000.0
2007-02-15 13:02:00,1.95759,1.95759,1.95738,1.95738,57800000.0
2007-02-15 13:03:00,1.95738,1.95748,1.95733,1.95748,73299999.0
2007-02-15 13:04:00,1.95742,1.95747,1.95736,1.95736,61600000.0
2007-02-15 13:05:00,1.95733,1.95755,1.95733,1.95741,54000000.0
2007-02-15 13:06:00,1.95749,1.95757,1.95729,1.95729,35100000.0
2007-02-15 13:07:00,1.95739,1.95745,1.95725,1.95725,84900001.0
2007-02-15 13:08:00,1.95726,1.95736,1.95723,1.95736,28800000.0
2007-02-15 13:09:00,1.95725,1.95725,1.95718,1.95725,58400000.0
2007-02-15 13:10:00,1.95727,1.95738,1.95726,1.95726,91200002.0
2007-02-15 13:11:00,1.95713,1.95713,1.95698,1.95704,12500000.0
2007-02-15 13:12:00,1.95695,1.95695,1.9567,1.95683,62000000.0
2007-02-15 13:13:00,1.95666,1.95696,1.95666,1.95696,42150000.0
2007-02-15 13:14:00,1.95699,1.95701,1.95692,1.95695,64399999.0
2007-02-15 13:15:00,1.95693,1.95698,1.95684,1.95697,63800001.0
2007-02-15 13:16:00,1.95689,1.95696,1.95686,1.95696,61500000.0
2007-02-15 13:17:00,1.95706,1.95706,1.95696,1.957,34300000.0
2007-02-15 13:18:00,1.957,1.957,1.95662,1.95662,76399998.0
2007-02-15 13:19:00,1.95656,1.95656,1.95607,1.95627,33300000.0
2007-02-15 13:20:00,1.95623,1.95672,1.95622,1.9567,84500000.0
2007-02-15 13:21:00,1.9568,1.95683,1.95672,1.95672,79100000.0
2007-02-15 13:22:00,1.95678,1.95697,1.95678,1.95686,16400000.0
2007-02-15 13:23:00,1.95693,1.95709,1.95693,1.95709,42500000.0
2007-02-15 13:24:00,1.95689,1.95701,1.95681,1.95691,45370001.0
2007-02-15 13:25:00,1.95694,1.95697,1.95694,1.95697,30500000.0
2007-02-15 13:26:00,1.95694,1.95708,1.95692,1.95692,123100002.0
2007-02-15 13:27:00,1.95697,1.9571,1.95672,1.95672,48900000.0
2007-02-15 13:28:00,1.95668,1.95687,1.95668,1.95678,58300002.0
2007-02-15 13:29:00,1.95683,1.95699,1.95682,1.95682,98199998.0
2007-02-15 13:30:00,1.95679,1.95688,1.95622,1.95622,97300001.0
2007-02-15 13:31:00,1.95633,1.9567,1.95633,1.9567,58300000.0
2007-02-15 13:32:00,1.95673,1.95687,1.95673,1.95686,92599999.0
2007-02-15 13:33:00,1.9569,1.95691,1.95683,1.95683,54246993.0
2007-02-15 13:34:00,1.95674,1.95681,1.95649,1.95651,44200000.0
2007-02-15 13:35:00,1.95656,1.95656,1.95635,1.95653,51200001.0
2007-02-15 13:36:00,1.95657,1.95672,1.95657,1.95667,75700000.0
2007-02-15 13:37:00,1.95662,1.95679,1.95652,1.95662,108200001.0
2007-02-15 13:38:00,1.95657,1.95669,1.95656,1.95658,145600001.0
2007-02-15 13:39:00,1.95662,1.95669,1.9566,1.95668,35800000.0
2007-02-15 13:40:00,1.95676,1.9569,1.95668,1.9569,94599999.0
2007-02-15 13:41:00,1.957,1.9572,1.957,1.95714,73799999.0
2007-02-15 13:42:00,1.95713,1.95729,1.95713,1.95725,81999999.0
2007-02-15 13:43:00,1.95722,1.95724,1.95694,1.95699,37800000.0
2007-02-15 13:44:00,1.95692,1.95711,1.95691,1.9571,68700001.0
2007-02-15 13:45:00,1.95706,1.95711,1.95703,1.95704,31800000.0
2007-02-15 13:46:00,1.957,1.95703,1.95698,1.95703,43400000.0
2007-02-15 13:47:00,1.95707,1.9572,1.95707,1.95709,96700000.0
2007-02-15 13:48:00,1.95713,1.95724,1.95713,1.95718,67300000.0
2007-02-15 13:49:00,1.95723,1.95771,1.95723,1.95771,90400000.0
2007-02-15 13:50:00,1.95783,1.95789,1.95783,1.95785,35500000.0
2007-02-15 13:51:00,1.95776,1.95779,1.95767,1.95769,71900001.0
2007-02-15 13:52:00,1.9577,1.9577,1.95751,1.95759,52200001.0
2007-02-15 13:53:00,1.95753,1.95758,1.95749,1.95749,51199999.0
2007-02-15 13:54:00,1.95762,1.95764,1.95741,1.95753,73700000.0
2007-02-15 13:55:00,1.95742,1.95755,1.95738,1.95755,67300000.0
2007-02-15 13:56:00,1.9576,1.9576,1.95744,1.95749,136500003.0
2007-02-15 13:57:00,1.95748,1.95751,1.95737,1.95745,40400000.0
2007-02-15 13:58:00,1.95733,1.95739,1.95733,1.95734,41600000.0
2007-02-15 13:59:00,1.95742,1.9575,1.95727,1.95728,81500001.0
2007-02-15 14:00:00,1.95735,1.95747,1.95735,1.95737,76600000.0
2007-02-15 14:01:00,1.95742,1.95744,1.95738,1.9574,57699999.0
2007-02-15 14:02:00,1.95743,1.95749,1.95733,1.95739,62900000.0
2007-02-15 14:03:00,1.95747,1.95752,1.95734,1.95734,56699998.0
2007-02-15 14:04:00,1.95727,1.95735,1.95724,1.95735,28800000.0
2007-02-15 14:05:00,1.95727,1.95727,1.9571,1.9571,34200000.0
2007-02-15 14:06:00,1.95701,1.95701,1.95683,1.95684,19400000.0
2007-02-15 14:07:00,1.95686,1.95686,1.95638,1.9564,89200001.0
2007-02-15 14:08:00,1.95636,1.95654,1.95636,1.95654,30600000.0
2007-02-15 14:09:00,1.95664,1.95696,1.95664,1.95688,78900000.0
2007-02-15 14:10:00,1.95698,1.95703,1.95689,1.95698,24600000.0
2007-02-15 14:11:00,1.95685,1.95693,1.95676,1.95676,32500000.0
2007-02-15 14:12:00,1.9566,1.95686,1.95655,1.95665,97300000.0
2007-02-15 14:13:00,1.95656,1.95658,1.9562,1.9562,75100000.0
2007-02-15 14:14:00,1.95619,1.95664,1.95619,1.95664,76199999.0
2007-02-15 14:15:00,1.95669,1.95678,1.95664,1.95677,18500000.0
2007-02-15 14:16:00,1.95675,1.95675,1.95661,1.95661,22000000.0
2007-02-15 14:17:00,1.95667,1.95675,1.95637,1.95637,44900000.0
2007-02-15 14:18:00,1.95635,1.95637,1.95621,1.95623,81199999.0
2007-02-15 14:19:00,1.95621,1.95622,1.95601,1.95622,46100001.0
2007-02-15 14:20:00,1.95613,1.95619,1.95608,1.95615,22400000.0
2007-02-15 14:21:00,1.95607,1.95619,1.95605,1.95605,24000000.0
2007-02-15 14:22:00,1.95592,1.95602,1.95589,1.95593,96799999.0
2007-02-15 14:23:00,1.95583,1.95583,1.95568,1.95568,53670001.0
2007-02-15 14:24:00,1.95568,1.95579,1.95568,1.95573,32400000.0
2007-02-15 14:25:00,1.95579,1.95598,1.95579,1.9558,91999999.0
2007-02-15 14:26:00,1.95589,1.956,1.95585,1.95598,94299999.0
2007-02-15 14:27:00,1.95603,1.95609,1.95595,1.95607,63300000.0
2007-02-15 14:28:00,1.95595,1.95627,1.95595,1.95627,61200000.0
2007-02-15 14:29:00,1.95628,1.95628,1.95611,1.95618,41000000.0
2007-02-15 14:30:00,1.95625,1.95627,1.9561,1.95615,73600001.0
2007-02-15 14:31:00,1.95615,1.95625,1.95615,1.9562,37500000.0
2007-02-15 14:32:00,1.95617,1.95617,1.95613,1.95613,21600000.0
2007-02-15 14:33:00,1.95606,1.95622,1.95606,1.95615,101399997.0
2007-02-15 14:34:00,1.95612,1.95639,1.95612,1.95639,23700000.0
2007-02-15 14:35:00,1.95647,1.95665,1.95642,1.95642,54400000.0
2007-02-15 14:36:00,1.95642,1.95647,1.95635,1.95635,42300001.0
2007-02-15 14:37:00,1.95636,1.95657,1.95636,1.95644,139700002.0
2007-02-15 14:38:00,1.95642,1.95661,1.95642,1.95658,35100000.0
2007-02-15 14:39:00,1.95665,1.95665,1.95652,1.95662,83700000.0
2007-02-15 14:40:00,1.95672,1.95685,1.95672,1.95685,87300000.0
2007-02-15 14:41:00,1.95693,1.95693,1.95682,1.95687,43099999.0
2007-02-15 14:42:00,1.95692,1.95698,1.95686,1.95686,43000000.0
2007-02-15 14:43:00,1.95691,1.95691,1.9568,1.9568,31000000.0
2007-02-15 14:44:00,1.95679,1.95682,1.9567,1.95682,21200000.0
2007-02-15 14:45:00,1.95678,1.95698,1.95675,1.95698,49599999.0
2007-02-15 14:46:00,1.95705,1.95715,1.95705,1.95713,24800000.0
2007-02-15 14:47:00,1.95715,1.95719,1.95705,1.95705,72999999.0
2007-02-15 14:48:00,1.95705,1.95705,1.95688,1.95688,22200000.0
2007-02-15 14:49:00,1.957,1.957,1.95672,1.95672,73999999.0
2007-02-15 14:50:00,1.95687,1.95687,1.95674,1.95679,81499999.0
2007-02-15 14:51:00,1.95678,1.95681,1.95666,1.9567,55699999.0
2007-02-15 14:52:00,1.95667,1.95682,1.95667,1.95675,85300002.0
2007-02-15 14:53:00,1.95685,1.95704,1.95685,1.95702,16900000.0
2007-02-15 14:54:00,1.957,1.9572,1.95695,1.9572,60299999.0
2007-02-15 14:55:00,1.95732,1.95751,1.95726,1.95728,88600002.0
2007-02-15 14:56:00,1.95722,1.95723,1.95709,1.95723,57800000.0
2007-02-15 14:57:00,1.95723,1.95723,1.95704,1.95705,123600000.0
2007-02-15 14:58:00,1.95715,1.95732,1.95715,1.95726,85000001.0
2007-02-15 14:59:00,1.9571,1.9571,1.95697,1.95697,29200000.0
2007-02-15 15:00:00,1.9569,1.9569,1.95659,1.95674,61400001.0
2007-02-15 15:01:00,1.95665,1.95701,1.95665,1.95701,16600000.0
2007-02-15 15:02:00,1.957,1.957,1.95686,1.95686,73399999.0
2007-02-15 15:03:00,1.95696,1.95708,1.95696,1.95705,64600000.0
2007-02-15 15:04:00,1.95697,1.95697,1.95683,1.95688,51499999.0
2007-02-15 15:05:00,1.95688,1.95688,1.95669,1.95681,76700000.0
2007-02-15 15:06:00,1.95678,1.9569,1.95674,1.9569,63400000.0
2007-02-15 15:07:00,1.9569,1.9569,1.9567,1.95684,58200000.0
2007-02-15 15:08:00,1.95683,1.95688,1.95665,1.95688,27000000.0
2007-02-15 15:09:00,1.95688,1.95688,1.95671,1.95684,149100001.0
2007-02-15 15:10:00,1.95683,1.95687,1.95683,1.95687,17700000.0
2007-02-15 15:11:00,1.95684,1.95696,1.95675,1.95685,83200000.0
2007-02-15 15:12:00,1.95687,1.9569,1.95672,1.9569,34300000.0
2007-02-15 15:13:00,1.95697,1.95703,1.95694,1.95703,141600003.0
2007-02-15 15:14:00,1.95718,1.95727,1.95717,1.95723,72900000.0
2007-02-15 15:15:00,1.9572,1.9574,1.95713,1.9574,63300000.0
2007-02-15 15:16:00,1.95742,1.95749,1.95738,1.95743,34500001.0
2007-02-15 15:17:00,1.95742,1.95748,1.95739,1.95739,49700001.0
2007-02-15 15:18:00,1.95741,1.95744,1.95733,1.95741,74500000.0
2007-02-15 15:19:00,1.95738,1.95739,1.95714,1.95716,65400000.0
2007-02-15 15:20:00,1.95715,1.95716,1.95688,1.95693,64599999.0
2007-02-15 15:21:00,1.95688,1.95689,1.95669,1.95689,28900001.0
2007-02-15 15:22:00,1.957,1.95706,1.95685,1.95692,33600000.0
2007-02-15 15:23:00,1.95692,1.95692,1.95677,1.9568,45900000.0
2007-02-15 15:24:00,1.95685,1.95685,1.95671,1.95671,52500000.0
2007-02-15 15:25:00,1.95675,1.9568,1.95668,1.95673,70399998.0
2007-02-15 15:26:00,1.95667,1.95668,1.9566,1.9566,21100000.0
2007-02-15 15:27:00,1.95667,1.9567,1.95653,1.95653,62400000.0
2007-02-15 15:28:00,1.9567,1.9567,1.95659,1.95663,100200002.0
2007-02-15 15:29:00,1.95667,1.95667,1.95642,1.95642,70600000.0
2007-02-15 15:30:00,1.956,1.95738,1.95575,1.95738,77200001.0
2007-02-15 15:31:00,1.95735,1.95738,1.95709,1.9573,49400000.0
2007-02-15 15:32:00,1.95737,1.95742,1.95695,1.95695,99500001.0
2007-02-15 15:33:00,1.957,1.95728,1.95699,1.95705,108400002.0
2007-02-15 15:34:00,1.95714,1.95734,1.95714,1.95723,35300000.0
2007-02-15 15:35:00,1.95747,1.95763,1.95747,1.95763,114500000.0
2007-02-15 15:36:00,1.95753,1.95775,1.95749,1.95775,66999999.0
2007-02-15 15:37:00,1.95776,1.95776,1.95742,1.95742,44000000.0
2007-02-15 15:38:00,1.9573,1.9573,1.95691,1.95691,82800000.0
2007-02-15 15:39:00,1.9569,1.957,1.95687,1.957,66300000.0
2007-02-15 15:40:00,1.95702,1.95706,1.9569,1.95706,35900000.0
2007-02-15 15:41:00,1.95713,1.95744,1.95706,1.9574,93899999.0
2007-02-15 15:42:00,1.95736,1.95736,1.95699,1.95732,146599999.0
2007-02-15 15:43:00,1.95727,1.95727,1.95697,1.95713,78200000.0
2007-02-15 15:44:00,1.95707,1.95725,1.95702,1.95716,56300000.0
2007-02-15 15:45:00,1.957,1.95713,1.95698,1.95707,82299999.0
2007-02-15 15:46:00,1.95703,1.95712,1.95701,1.95712,68100001.0
2007-02-15 15:47:00,1.95706,1.95723,1.95706,1.95711,49700000.0
2007-02-15 15:48:00,1.95727,1.95727,1.95701,1.9571,101599999.0
2007-02-15 15:49:00,1.95709,1.95719,1.95702,1.95707,129399998.0
2007-02-15 15:50:00,1.95705,1.95717,1.95695,1.95705,94999999.0
2007-02-15 15:51:00,1.9571,1.95711,1.95701,1.95705,16200000.0
2007-02-15 15:52:00,1.9571,1.95711,1.95697,1.95697,82000000.0
2007-02-15 15:53:00,1.95705,1.95718,1.95705,1.95711,30600000.0
2007-02-15 15:54:00,1.95708,1.95713,1.95695,1.95695,39300000.0
2007-02-15 15:55:00,1.95689,1.95689,1.95658,1.95673,61700000.0
2007-02-15 15:56:00,1.95678,1.95678,1.95643,1.95643,59400001.0
2007-02-15 15:57:00,1.9565,1.95651,1.95634,1.9564,54400000.0
2007-02-15 15:58:00,1.95618,1.95618,1.95585,1.9559,63800000.0
2007-02-15 15:59:00,1.95589,1.95624,1.95589,1.95624,55000000.0
2007-02-15 16:00:00,1.95717,1.95908,1.95717,1.95881,47200000.0
2007-02-15 16:01:00,1.95886,1.959,1.95811,1.95811,61399999.0
2007-02-15 16:02:00,1.95776,1.95783,1.95749,1.95757,77250000.0
2007-02-15 16:03:00,1.95768,1.95802,1.95768,1.95799,27600000.0
2007-02-15 16:04:00,1.95794,1.9583,1.95794,1.95819,136800002.0
2007-02-15 16:05:00,1.95842,1.95858,1.95826,1.95853,35900000.0
2007-02-15 16:06:00,1.95878,1.95878,1.95862,1.95862,22400000.0
2007-02-15 16:07:00,1.95892,1.95985,1.95892,1.95985,30600000.0
2007-02-15 16:08:00,1.96023,1.96091,1.96014,1.96091,65800000.0
2007-02-15 16:09:00,1.96101,1.96101,1.96058,1.96058,45400001.0
2007-02-15 16:10:00,1.96047,1.96065,1.96017,1.96017,108899998.0
2007-02-15 16:11:00,1.96008,1.96008,1.95983,1.95994,53699999.0
2007-02-15 16:12:00,1.95997,1.96011,1.95997,1.96005,82500000.0
2007-02-15 16:13:00,1.96005,1.96024,1.96005,1.96015,104100001.0
2007-02-15 16:14:00,1.96015,1.96028,1.96015,1.96028,37300000.0
2007-02-15 16:15:00,1.96068,1.96172,1.96068,1.96168,61900000.0
2007-02-15 16:16:00,1.96174,1.96183,1.96147,1.96153,41499999.0
2007-02-15 16:17:00,1.96148,1.96153,1.9613,1.9615,67000000.0
2007-02-15 16:18:00,1.96146,1.96146,1.96124,1.96135,102699999.0
2007-02-15 16:19:00,1.9612,1.96126,1.96096,1.96096,84699999.0
2007-02-15 16:20:00,1.96081,1.96091,1.96064,1.96091,55699999.0
2007-02-15 16:21:00,1.96125,1.9617,1.96125,1.9617,59199999.0
2007-02-15 16:22:00,1.96172,1.96173,1.96108,1.96118,62800001.0
2007-02-15 16:23:00,1.96117,1.96122,1.96104,1.96104,69399999.0
2007-02-15 16:24:00,1.96097,1.96103,1.96086,1.9609,63499999.0
2007-02-15 16:25:00,1.96077,1.96085,1.96054,1.96054,60200001.0
2007-02-15 16:26:00,1.96057,1.96061,1.96021,1.96021,39100000.0
2007-02-15 16:27:00,1.96018,1.96032,1.96016,1.96026,97900000.0
2007-02-15 16:28:00,1.96022,1.96032,1.96004,1.96004,34800000.0
2007-02-15 16:29:00,1.95987,1.95987,1.95919,1.95933,71900000.0
2007-02-15 16:30:00,1.95906,1.95921,1.95902,1.95913,50200000.0
2007-02-15 16:31:00,1.95908,1.9595,1.95908,1.95944,47900000.0
2007-02-15 16:32:00,1.95955,1.95972,1.95955,1.95955,38000000.0
2007-02-15 16:33:00,1.95944,1.95957,1.95937,1.95948,72849999.0
2007-02-15 16:34:00,1.95932,1.95932,1.95906,1.95908,86800002.0
2007-02-15 16:35:00,1.95909,1.95909,1.95881,1.95881,27000000.0
2007-02-15 16:36:00,1.95892,1.95895,1.95816,1.95816,59000000.0
2007-02-15 16:37:00,1.95814,1.95866,1.95811,1.95866,117900002.0
2007-02-15 16:38:00,1.95867,1.95879,1.95867,1.95872,33300000.0
2007-02-15 16:39:00,1.9585,1.95853,1.95838,1.95849,65900000.0
2007-02-15 16:40:00,1.95813,1.95813,1.95757,1.95757,33300000.0
2007-02-15 16:41:00,1.95742,1.9579,1.95742,1.9579,108499999.0
2007-02-15 16:42:00,1.9581,1.95834,1.9581,1.95829,33500000.0
2007-02-15 16:43:00,1.95822,1.95829,1.95801,1.95804,65600000.0
2007-02-15 16:44:00,1.95802,1.95821,1.95802,1.95806,66999999.0
2007-02-15 16:45:00,1.9581,1.95815,1.95796,1.95807,137000003.0
2007-02-15 16:46:00,1.95816,1.95817,1.95803,1.95817,98599997.0
2007-02-15 16:47:00,1.95815,1.95823,1.95806,1.95819,103599999.0
2007-02-15 16:48:00,1.95818,1.95829,1.95817,1.95822,63700002.0
2007-02-15 16:49:00,1.95831,1.95831,1.95829,1.95829,42500001.0
2007-02-15 16:50:00,1.95848,1.95861,1.95842,1.95856,42200001.0
2007-02-15 16:51:00,1.95855,1.95855,1.95816,1.95824,68600000.0
2007-02-15 16:52:00,1.95817,1.95825,1.95805,1.95813,64499999.0
2007-02-15 16:53:00,1.95798,1.9581,1.95796,1.95802,53400000.0
2007-02-15 16:54:00,1.95786,1.958,1.95784,1.958,62000001.0
2007-02-15 16:55:00,1.95812,1.95816,1.95804,1.95807,73800001.0
2007-02-15 16:56:00,1.95804,1.95811,1.95796,1.95796,83200001.0
2007-02-15 16:57:00,1.958,1.958,1.9577,1.95799,161500000.0
2007-02-15 16:58:00,1.95797,1.95797,1.95775,1.95775,55900000.0
2007-02-15 16:59:00,1.95768,1.95768,1.9574,1.95765,24500000.0
2007-02-15 17:00:00,1.95765,1.95768,1.95708,1.95708,192200001.0
2007-02-15 17:01:00,1.95701,1.95701,1.95659,1.95668,89900000.0
2007-02-15 17:02:00,1.9568,1.95698,1.95679,1.95695,122600002.0
2007-02-15 17:03:00,1.95699,1.95702,1.95682,1.95682,49699999.0
2007-02-15 17:04:00,1.95654,1.95654,1.95614,1.95624,58400000.0
2007-02-15 17:05:00,1.95617,1.95633,1.95617,1.95625,36999999.0
2007-02-15 17:06:00,1.95635,1.95648,1.95635,1.95645,51400000.0
2007-02-15 17:07:00,1.95645,1.95659,1.95645,1.95657,45200000.0
2007-02-15 17:08:00,1.9565,1.95669,1.95643,1.95669,66100000.0
2007-02-15 17:09:00,1.95667,1.95667,1.95658,1.95658,20800000.0
2007-02-15 17:10:00,1.95648,1.95648,1.95632,1.95639,80299999.0
2007-02-15 17:11:00,1.95646,1.9568,1.95644,1.9568,98300000.0
2007-02-15 17:12:00,1.95677,1.95677,1.95629,1.95629,49100000.0
2007-02-15 17:13:00,1.9563,1.95645,1.95626,1.95645,33900000.0
2007-02-15 17:14:00,1.95653,1.95653,1.95636,1.95642,54400000.0
2007-02-15 17:15:00,1.95635,1.95656,1.95635,1.95635,87600001.0
2007-02-15 17:16:00,1.95631,1.95638,1.95619,1.9562,50700000.0
2007-02-15 17:17:00,1.95583,1.95583,1.95495,1.95498,40300000.0
2007-02-15 17:18:00,1.95503,1.95534,1.95497,1.95534,109200000.0
2007-02-15 17:19:00,1.9554,1.95541,1.95533,1.95541,64299999.0
2007-02-15 17:20:00,1.95543,1.95569,1.95543,1.9556,94699999.0
2007-02-15 17:21:00,1.95563,1.95563,1.95541,1.95541,16200000.0
2007-02-15 17:22:00,1.95548,1.9556,1.95547,1.9556,78600001.0
2007-02-15 17:23:00,1.95555,1.95562,1.95549,1.95556,58400000.0
2007-02-15 17:24:00,1.9556,1.95598,1.9555,1.95598,118799999.0
2007-02-15 17:25:00,1.95594,1.956,1.95566,1.95573,19300000.0
2007-02-15 17:26:00,1.95561,1.95561,1.95545,1.95552,57300000.0
2007-02-15 17:27:00,1.95547,1.95555,1.95537,1.95539,43300000.0
2007-02-15 17:28:00,1.95528,1.95528,1.95509,1.95526,51900000.0
2007-02-15 17:29:00,1.95527,1.95533,1.95506,1.95516,105400003.0
2007-02-15 17:30:00,1.95504,1.95504,1.95488,1.95503,85999999.0
2007-02-15 17:31:00,1.95509,1.95569,1.95509,1.95565,60900001.0
2007-02-15 17:32:00,1.95565,1.95575,1.95565,1.95565,41000001.0
2007-02-15 17:33:00,1.9557,1.95593,1.95562,1.95593,72700000.0
2007-02-15 17:34:00,1.95616,1.95674,1.95605,1.95674,81700001.0
2007-02-15 17:35:00,1.95672,1.95692,1.95659,1.95682,65400000.0
2007-02-15 17:36:00,1.95663,1.95663,1.95625,1.95634,65199999.0
2007-02-15 17:37:00,1.95646,1.95671,1.95643,1.95645,86199999.0
2007-02-15 17:38:00,1.95647,1.95695,1.95647,1.9569,51000001.0
2007-02-15 17:39:00,1.95709,1.95719,1.95691,1.95711,68200000.0
2007-02-15 17:40:00,1.95714,1.95718,1.95704,1.95718,45700000.0
2007-02-15 17:41:00,1.95711,1.95726,1.95705,1.95725,70700001.0
2007-02-15 17:42:00,1.95712,1.95726,1.95709,1.95722,64100000.0
2007-02-15 17:43:00,1.95729,1.95734,1.95713,1.95729,83799999.0
2007-02-15 17:44:00,1.95734,1.95734,1.95708,1.95708,45899999.0
2007-02-15 17:45:00,1.95661,1.95661,1.95576,1.95576,17700000.0
2007-02-15 17:46:00,1.95556,1.95556,1.95425,1.95425,52599998.0
2007-02-15 17:47:00,1.95357,1.95466,1.95357,1.9546,79000000.0
2007-02-15 17:48:00,1.95486,1.95507,1.95471,1.95471,54600000.0
2007-02-15 17:49:00,1.95448,1.95448,1.95395,1.95406,18200000.0
2007-02-15 17:50:00,1.9538,1.95394,1.95374,1.95383,49200000.0
2007-02-15 17:51:00,1.95383,1.95388,1.95335,1.95335,91300000.0
2007-02-15 17:52:00,1.95334,1.95378,1.95327,1.95378,23700000.0
2007-02-15 17:53:00,1.95397,1.95399,1.95381,1.95381,61900000.0
2007-02-15 17:54:00,1.95375,1.95386,1.95368,1.95371,38400000.0
2007-02-15 17:55:00,1.95372,1.95392,1.95372,1.9539,43499999.0
2007-02-15 17:56:00,1.95392,1.95426,1.95392,1.95426,35400000.0
2007-02-15 17:57:00,1.95411,1.95411,1.95368,1.95368,64400000.0
2007-02-15 17:58:00,1.95365,1.95388,1.95365,1.95386,104399999.0
2007-02-15 17:59:00,1.95388,1.95414,1.95387,1.95408,79500000.0
2007-02-15 18:00:00,1.95395,1.95406,1.95393,1.95406,26100000.0
2007-02-15 18:01:00,1.9541,1.95421,1.95402,1.95408,815200000.0
2007-02-15 18:02:00,1.95397,1.95397,1.95362,1.95394,900199999.0
2007-02-15 18:03:00,1.9539,1.9539,1.95355,1.95383,1447299999.0
2007-02-15 18:04:00,1.95388,1.95388,1.95366,1.95372,851400002.0
2007-02-15 18:05:00,1.95364,1.95374,1.9533,1.95353,1079000004.0
2007-02-15 18:06:00,1.95348,1.95352,1.95322,1.95342,904369998.0
2007-02-15 18:07:00,1.95345,1.9536,1.95337,1.95349,1288599999.0
2007-02-15 18:08:00,1.95353,1.95369,1.95324,1.95324,1322399998.0
2007-02-15 18:09:00,1.95317,1.95317,1.95235,1.9524,537699997.0
2007-02-15 18:10:00,1.9522,1.95239,1.95153,1.95157,878300001.0
2007-02-15 18:11:00,1.95167,1.95217,1.95155,1.95207,671149999.0
2007-02-15 18:12:00,1.95212,1.95221,1.95197,1.95205,774799994.0
2007-02-15 18:13:00,1.95209,1.95232,1.95199,1.95218,503399997.0
2007-02-15 18:14:00,1.95225,1.95232,1.95216,1.95228,804100003.0
2007-02-15 18:15:00,1.95239,1.95254,1.95237,1.95237,888199997.0
2007-02-15 18:16:00,1.95235,1.95237,1.95218,1.95218,780749997.0
2007-02-15 18:17:00,1.95222,1.95222,1.95197,1.95212,449900001.0
2007-02-15 18:18:00,1.95215,1.95223,1.95201,1.95219,844300000.0
2007-02-15 18:19:00,1.95236,1.95261,1.95236,1.95243,511970002.0
2007-02-15 18:20:00,1.95247,1.95258,1.95226,1.95254,523300004.0
2007-02-15 18:21:00,1.95255,1.9526,1.95232,1.9526,767899996.0
2007-02-15 18:22:00,1.9526,1.9526,1.95243,1.95243,566499996.0
2007-02-15 18:23:00,1.95243,1.95268,1.95243,1.95263,901950004.0
2007-02-15 18:24:00,1.95263,1.95277,1.95254,1.95255,871299991.0
2007-02-15 18:25:00,1.9525,1.95253,1.95227,1.95235,662599998.0
2007-02-15 18:26:00,1.9523,1.9523,1.95211,1.95214,625399995.0
2007-02-15 18:27:00,1.95215,1.9523,1.95207,1.95224,467249997.0
2007-02-15 18:28:00,1.95222,1.9525,1.95222,1.9525,423099998.0
2007-02-15 18:29:00,1.95253,1.95253,1.95231,1.95243,860500001.0
2007-02-15 18:30:00,1.95254,1.95312,1.95247,1.95312,663000002.0
2007-02-15 18:31:00,1.95308,1.95312,1.95289,1.95292,418200002.0
2007-02-15 18:32:00,1.95301,1.95301,1.95253,1.9526,398700001.0
2007-02-15 18:33:00,1.95252,1.95279,1.95248,1.95252,709449995.0
2007-02-15 18:34:00,1.95248,1.95251,1.95235,1.95244,634599997.0
2007-02-15 18:35:00,1.95245,1.95262,1.95245,1.95256,417900002.0
2007-02-15 18:36:00,1.95246,1.95253,1.95243,1.95243,91200001.0
2007-02-15 18:37:00,1.95245,1.95258,1.95245,1.95256,81199999.0
2007-02-15 18:38:00,1.95271,1.95279,1.9527,1.95277,106099999.0
2007-02-15 18:39:00,1.95275,1.95341,1.95275,1.95341,270299999.0
2007-02-15 18:40:00,1.95338,1.95338,1.95313,1.95313,434100002.0
2007-02-15 18:41:00,1.9531,1.95322,1.95306,1.95315,354650001.0
2007-02-15 18:42:00,1.95314,1.95316,1.95306,1.95307,173499998.0
2007-02-15 18:43:00,1.95313,1.95351,1.95313,1.95331,141199999.0
2007-02-15 18:44:00,1.95313,1.95332,1.9531,1.9531,343600001.0
2007-02-15 18:45:00,1.95311,1.95328,1.95287,1.95297,197100000.0
2007-02-15 18:46:00,1.95293,1.95293,1.9528,1.9528,187399999.0
2007-02-15 18:47:00,1.95278,1.95278,1.95263,1.95263,234100001.0
2007-02-15 18:48:00,1.95255,1.95266,1.95251,1.95252,437500002.0
2007-02-15 18:49:00,1.9525,1.95257,1.95249,1.9525,80500000.0
2007-02-15 18:50:00,1.95258,1.95282,1.95247,1.95278,179600000.0
2007-02-15 18:51:00,1.95292,1.95313,1.95287,1.95297,381500002.0
2007-02-15 18:52:00,1.95289,1.9533,1.9528,1.9533,631300002.0
2007-02-15 18:53:00,1.95327,1.95327,1.95308,1.95308,397649999.0
2007-02-15 18:54:00,1.95309,1.95335,1.95309,1.95322,221300001.0
2007-02-15 18:55:00,1.95318,1.95326,1.95311,1.95312,617900000.0
2007-02-15 18:56:00,1.95313,1.95327,1.95313,1.95317,204869998.0
2007-02-15 18:57:00,1.9531,1.95314,1.95287,1.95289,387800002.0
2007-02-15 18:58:00,1.95277,1.95302,1.95277,1.95279,665300001.0
2007-02-15 18:59:00,1.95274,1.953,1.95247,1.95258,521449999.0
2007-02-15 19:00:00,1.95261,1.95389,1.95261,1.95354,278999998.0
2007-02-15 19:01:00,1.95338,1.95352,1.9531,1.9535,64300001.0
2007-02-15 19:02:00,1.9534,1.95359,1.95329,1.95353,350200002.0
2007-02-15 19:03:00,1.95368,1.9545,1.95368,1.9545,469699997.0
2007-02-15 19:04:00,1.95453,1.95466,1.95424,1.95437,249400004.0
2007-02-15 19:05:00,1.95434,1.95507,1.95431,1.95494,126800000.0
2007-02-15 19:06:00,1.95496,1.95529,1.95473,1.95473,410500000.0
2007-02-15 19:07:00,1.95468,1.9549,1.95455,1.9549,301469995.0
2007-02-15 19:08:00,1.95493,1.95493,1.95407,1.95422,496900000.0
2007-02-15 19:09:00,1.9542,1.9542,1.95382,1.95405,299699999.0
2007-02-15 19:10:00,1.954,1.95407,1.9537,1.9537,395899994.0
2007-02-15 19:11:00,1.95374,1.95374,1.95331,1.95331,94599999.0
2007-02-15 19:12:00,1.95322,1.95322,1.95278,1.95302,206000001.0
2007-02-15 19:13:00,1.953,1.95311,1.95295,1.95305,477900000.0
2007-02-15 19:14:00,1.95298,1.95308,1.95287,1.95289,255200001.0
2007-02-15 19:15:00,1.95286,1.9529,1.95283,1.95283,320700005.0
2007-02-15 19:16:00,1.95287,1.95337,1.95287,1.95325,135599999.0
2007-02-15 19:17:00,1.9533,1.9533,1.95309,1.95309,213000000.0
2007-02-15 19:18:00,1.95307,1.95317,1.95303,1.95313,340100001.0
2007-02-15 19:19:00,1.95318,1.95326,1.95314,1.95316,464200000.0
2007-02-15 19:20:00,1.95318,1.95334,1.95297,1.9531,394600002.0
2007-02-15 19:21:00,1.95309,1.95313,1.95303,1.9531,410599999.0
2007-02-15 19:22:00,1.95308,1.95318,1.95296,1.95308,246300003.0
2007-02-15 19:23:00,1.95325,1.95359,1.95317,1.95343,276800000.0
2007-02-15 19:24:00,1.95356,1.95362,1.95348,1.95355,182199998.0
2007-02-15 19:25:00,1.95346,1.95346,1.95313,1.95318,79800002.0
2007-02-15 19:26:00,1.95328,1.95353,1.9532,1.95343,368000000.0
2007-02-15 19:27:00,1.95344,1.95344,1.95286,1.95286,465600000.0
2007-02-15 19:28:00,1.95278,1.95284,1.95264,1.95279,391470002.0
2007-02-15 19:29:00,1.95276,1.95291,1.95276,1.9528,214799999.0
2007-02-15 19:30:00,1.95277,1.95277,1.95253,1.95269,561399999.0
2007-02-15 19:31:00,1.95272,1.95284,1.95269,1.95275,258799999.0
2007-02-15 19:32:00,1.9528,1.95297,1.95278,1.95278,419399998.0
2007-02-15 19:33:00,1.95282,1.95324,1.95282,1.95324,183300001.0
2007-02-15 19:34:00,1.95325,1.9534,1.95325,1.95326,183899998.0
2007-02-15 19:35:00,1.95337,1.95337,1.9532,1.95328,368350000.0
2007-02-15 19:36:00,1.95327,1.95334,1.95316,1.95316,302000000.0
2007-02-15 19:37:00,1.95315,1.95324,1.95307,1.9532,365999994.0
2007-02-15 19:38:00,1.95324,1.95324,1.95308,1.95312,59200000.0
2007-02-15 19:39:00,1.95308,1.95311,1.95297,1.95311,182099998.0
2007-02-15 19:40:00,1.95313,1.95331,1.95298,1.95298,450499999.0
2007-02-15 19:41:00,1.95302,1.95329,1.95302,1.9531,264200001.0
2007-02-15 19:42:00,1.95313,1.95337,1.95313,1.95325,257850002.0
2007-02-15 19:43:00,1.95328,1.9534,1.95325,1.95335,154700000.0
2007-02-15 19:44:00,1.95329,1.95341,1.95325,1.95327,490799998.0
2007-02-15 19:45:00,1.95322,1.95343,1.9532,1.95343,90500000.0
2007-02-15 19:46:00,1.95345,1.95345,1.95337,1.9534,256699999.0
2007-02-15 19:47:00,1.95338,1.95343,1.95332,1.9534,66700000.0
2007-02-15 19:48:00,1.95338,1.95341,1.95332,1.9534,264800001.0
2007-02-15 19:49:00,1.9534,1.9534,1.95311,1.95311,373700003.0
2007-02-15 19:50:00,1.95301,1.95311,1.95295,1.95298,281500000.0
2007-02-15 19:51:00,1.95287,1.95287,1.95264,1.95268,340599999.0
2007-02-15 19:52:00,1.95265,1.95276,1.95254,1.95265,141700000.0
2007-02-15 19:53:00,1.95277,1.95284,1.95267,1.95274,52200001.0
2007-02-15 19:54:00,1.95274,1.95274,1.95255,1.95267,191700000.0
2007-02-15 19:55:00,1.95263,1.95268,1.95256,1.95268,125900001.0
2007-02-15 19:56:00,1.9527,1.95275,1.95265,1.95275,273400000.0
2007-02-15 19:57:00,1.9527,1.95276,1.95264,1.95265,360169996.0
2007-02-15 19:58:00,1.95265,1.9527,1.95262,1.95265,296399999.0
2007-02-15 19:59:00,1.95263,1.95272,1.95263,1.95268,378000001.0
2007-02-15 20:00:00,1.95257,1.95257,1.95219,1.95224,222099999.0
2007-02-15 20:01:00,1.95221,1.95247,1.95196,1.95233,188400001.0
2007-02-15 20:02:00,1.95231,1.95231,1.95201,1.95215,168999999.0
2007-02-15 20:03:00,1.95213,1.95235,1.95213,1.95229,94600001.0
2007-02-15 20:04:00,1.95229,1.95239,1.95226,1.9523,173399999.0
2007-02-15 20:05:00,1.95226,1.95238,1.95226,1.95236,178699998.0
2007-02-15 20:06:00,1.9524,1.9524,1.95228,1.95238,195399998.0
2007-02-15 20:07:00,1.95237,1.95245,1.95218,1.9522,76700001.0
2007-02-15 20:08:00,1.95222,1.95222,1.95201,1.95222,347000000.0
2007-02-15 20:09:00,1.95212,1.95245,1.95198,1.95235,108799999.0
2007-02-15 20:10:00,1.95243,1.95252,1.95243,1.95252,88800000.0
2007-02-15 20:11:00,1.95263,1.95263,1.95252,1.95263,75200000.0
2007-02-15 20:12:00,1.95255,1.95259,1.95238,1.9525,494700000.0
2007-02-15 20:13:00,1.95246,1.95253,1.95243,1.95243,163600000.0
2007-02-15 20:14:00,1.95247,1.95252,1.95239,1.95241,164000000.0
2007-02-15 20:15:00,1.9524,1.9525,1.9524,1.95242,341700000.0
2007-02-15 20:16:00,1.95235,1.95235,1.95221,1.95221,147599999.0
2007-02-15 20:17:00,1.95217,1.95227,1.95213,1.95227,102599997.0
2007-02-15 20:18:00,1.95231,1.95241,1.9523,1.95231,136300000.0
2007-02-15 20:19:00,1.95234,1.95243,1.9523,1.95243,110299999.0
2007-02-15 20:20:00,1.9524,1.95245,1.95235,1.9524,297100001.0
2007-02-15 20:21:00,1.9524,1.95242,1.9524,1.9524,150000003.0
2007-02-15 20:22:00,1.95235,1.95249,1.95234,1.95244,136099999.0
2007-02-15 20:23:00,1.9524,1.95253,1.95236,1.95253,315200001.0
2007-02-15 20:24:00,1.95259,1.95281,1.95259,1.95273,100799999.0
2007-02-15 20:25:00,1.95271,1.95271,1.95254,1.95271,353449999.0
2007-02-15 20:26:00,1.95271,1.95284,1.9527,1.95278,587299999.0
2007-02-15 20:27:00,1.95288,1.9529,1.95285,1.9529,324300000.0
2007-02-15 20:28:00,1.95284,1.95298,1.95274,1.95274,252800002.0
2007-02-15 20:29:00,1.95273,1.95278,1.95256,1.95256,252700000.0
2007-02-15 20:30:00,1.95258,1.95264,1.9525,1.95259,776099997.0
2007-02-15 20:31:00,1.95261,1.95274,1.9526,1.95261,535949999.0
2007-02-15 20:32:00,1.95263,1.9528,1.95263,1.95277,630800000.0
2007-02-15 20:33:00,1.95279,1.95295,1.9527,1.95284,177900000.0
2007-02-15 20:34:00,1.95289,1.95289,1.9528,1.9528,117500001.0
2007-02-15 20:35:00,1.95279,1.95283,1.95275,1.95275,70500000.0
2007-02-15 20:36:00,1.9528,1.95285,1.95277,1.9528,234699995.0
2007-02-15 20:37:00,1.95276,1.95276,1.9525,1.95258,184900000.0
2007-02-15 20:38:00,1.95255,1.95265,1.95247,1.95251,399800001.0
2007-02-15 20:39:00,1.95253,1.95253,1.95233,1.95236,305699999.0
2007-02-15 20:40:00,1.95238,1.95244,1.95232,1.95239,100100000.0
2007-02-15 20:41:00,1.9524,1.95247,1.95227,1.95233,141800002.0
2007-02-15 20:42:00,1.95243,1.95243,1.95236,1.95243,81000001.0
2007-02-15 20:43:00,1.95245,1.95247,1.95235,1.9524,267100003.0
2007-02-15 20:44:00,1.95241,1.95252,1.95236,1.95252,424799995.0
2007-02-15 20:45:00,1.95253,1.95253,1.95237,1.95241,68300000.0
2007-02-15 20:46:00,1.95243,1.95263,1.95243,1.95253,66900000.0
2007-02-15 20:47:00,1.95252,1.95263,1.95246,1.95263,371199998.0
2007-02-15 20:48:00,1.9526,1.95263,1.95252,1.95263,167200000.0
2007-02-15 20:49:00,1.95265,1.9527,1.95255,1.95257,120699998.0
2007-02-15 20:50:00,1.95262,1.95264,1.95255,1.95256,412200004.0
2007-02-15 20:51:00,1.95255,1.95261,1.95243,1.9525,306899999.0
2007-02-15 20:52:00,1.95245,1.95255,1.95245,1.95248,196900001.0
2007-02-15 20:53:00,1.95251,1.95266,1.95248,1.95251,519699999.0
2007-02-15 20:54:00,1.95244,1.95252,1.9524,1.9524,323600001.0
2007-02-15 20:55:00,1.9524,1.95249,1.95239,1.95242,280499999.0
2007-02-15 20:56:00,1.9524,1.95249,1.95238,1.95239,476970001.0
2007-02-15 20:57:00,1.9524,1.9525,1.95236,1.95245,569570005.0
2007-02-15 20:58:00,1.95246,1.9525,1.95235,1.95242,187000000.0
2007-02-15 20:59:00,1.95237,1.95247,1.95229,1.9524,508300004.0
2007-02-15 21:00:00,1.9525,1.95262,1.95244,1.9526,366469999.0
2007-02-15 21:01:00,1.95257,1.95271,1.95255,1.95257,467900000.0
2007-02-15 21:02:00,1.95258,1.95271,1.95256,1.95262,187199999.0
2007-02-15 21:03:00,1.95255,1.95261,1.95255,1.9526,155199999.0
2007-02-15 21:04:00,1.95258,1.95262,1.95249,1.95253,194799999.0
2007-02-15 21:05:00,1.9525,1.95256,1.95246,1.95248,224600000.0
2007-02-15 21:06:00,1.95243,1.95246,1.9524,1.9524,216799999.0
2007-02-15 21:07:00,1.9524,1.95245,1.95235,1.95245,112399999.0
2007-02-15 21:08:00,1.95254,1.95261,1.95252,1.95261,73000000.0
2007-02-15 21:09:00,1.95258,1.95287,1.95258,1.95271,154700001.0
2007-02-15 21:10:00,1.95285,1.95285,1.9528,1.9528,129900001.0
2007-02-15 21:11:00,1.95278,1.95296,1.95278,1.95285,90150001.0
2007-02-15 21:12:00,1.95287,1.95294,1.95287,1.95293,103199998.0
2007-02-15 21:13:00,1.95289,1.95292,1.95281,1.95281,155500001.0
2007-02-15 21:14:00,1.95277,1.95281,1.95267,1.95278,367100001.0
2007-02-15 21:15:00,1.95284,1.95284,1.95269,1.95278,202099998.0
2007-02-15 21:16:00,1.95276,1.95278,1.95249,1.9525,51100000.0
2007-02-15 21:17:00,1.95277,1.95295,1.95274,1.95295,160299999.0
2007-02-15 21:18:00,1.95293,1.953,1.9529,1.9529,44799998.0
2007-02-15 21:19:00,1.95296,1.953,1.95293,1.953,101399997.0
2007-02-15 21:20:00,1.95296,1.95316,1.95294,1.95315,294650001.0
2007-02-15 21:21:00,1.95311,1.95311,1.95301,1.95301,135300003.0
2007-02-15 21:22:00,1.95308,1.95323,1.95307,1.95319,160899999.0
2007-02-15 21:23:00,1.95311,1.95321,1.95311,1.9532,113500000.0
2007-02-15 21:24:00,1.9532,1.95342,1.9532,1.95339,166299999.0
2007-02-15 21:25:00,1.95342,1.95346,1.95336,1.95336,80600001.0
2007-02-15 21:26:00,1.95333,1.9534,1.95327,1.95327,94500001.0
2007-02-15 21:27:00,1.95328,1.95328,1.95313,1.95313,58200000.0
2007-02-15 21:28:00,1.95318,1.95332,1.95314,1.95332,255300001.0
2007-02-15 21:29:00,1.95332,1.95332,1.95301,1.95301,46600000.0
2007-02-15 21:30:00,1.95332,1.95332,1.95328,1.95328,12300000.0
2007-02-15 21:31:00,1.9531,1.95324,1.9531,1.95324,94199998.0
2007-02-15 21:32:00,1.95326,1.95333,1.95315,1.95333,148100000.0
2007-02-15 21:33:00,1.95332,1.95332,1.95314,1.95319,281599999.0
2007-02-15 21:34:00,1.95325,1.95334,1.95322,1.95332,290400001.0
2007-02-15 21:35:00,1.95338,1.95338,1.95333,1.95333,37700000.0
2007-02-15 21:36:00,1.95328,1.95343,1.95328,1.95331,103899999.0
2007-02-15 21:37:00,1.95337,1.95362,1.95337,1.95355,161000001.0
2007-02-15 21:38:00,1.95353,1.95366,1.95353,1.95359,134400001.0
2007-02-15 21:39:00,1.9536,1.95372,1.95357,1.95367,57499999.0
2007-02-15 21:40:00,1.95362,1.95383,1.95356,1.95373,109399998.0
2007-02-15 21:41:00,1.95381,1.95399,1.95381,1.95392,108700002.0
2007-02-15 21:42:00,1.95402,1.95413,1.95397,1.95404,110400001.0
2007-02-15 21:43:00,1.95405,1.9541,1.95389,1.95389,142500002.0
2007-02-15 21:44:00,1.95389,1.95401,1.95389,1.95393,104200001.0
2007-02-15 21:45:00,1.95387,1.95402,1.95387,1.95402,61200000.0
2007-02-15 21:46:00,1.95405,1.95408,1.95405,1.95405,155300001.0
2007-02-15 21:47:00,1.95406,1.95423,1.95401,1.95413,179600002.0
2007-02-15 21:48:00,1.95412,1.95425,1.95406,1.95425,153500000.0
2007-02-15 21:49:00,1.95424,1.95425,1.9541,1.9541,65400002.0
2007-02-15 21:50:00,1.95411,1.95415,1.95402,1.95413,20000000.0
2007-02-15 21:51:00,1.95414,1.95415,1.95408,1.95414,111800000.0
2007-02-15 21:52:00,1.95413,1.9542,1.954,1.954,118700001.0
2007-02-15 21:53:00,1.95405,1.95425,1.95405,1.95416,46000001.0
2007-02-15 21:54:00,1.95427,1.95449,1.95427,1.95435,117899999.0
2007-02-15 21:55:00,1.95432,1.95434,1.9542,1.95432,276999995.0
2007-02-15 21:56:00,1.95431,1.95444,1.95431,1.95444,66200001.0
2007-02-15 21:57:00,1.95447,1.95451,1.95438,1.9544,67400000.0
2007-02-15 21:58:00,1.95442,1.95454,1.95442,1.9545,92000001.0
2007-02-15 21:59:00,1.95444,1.95449,1.95435,1.95435,472399997.0
2007-02-15 22:00:00,1.95442,1.95452,1.95442,1.95442,180500001.0
2007-02-15 22:01:00,1.95445,1.95445,1.9542,1.9542,108999999.0
2007-02-15 22:02:00,1.95415,1.95423,1.9541,1.95423,208400000.0
2007-02-15 22:03:00,1.95422,1.95428,1.9542,1.95422,93699999.0
2007-02-15 22:04:00,1.95421,1.95436,1.95421,1.95431,222400000.0
2007-02-15 22:05:00,1.95427,1.95427,1.95412,1.95427,150600000.0
2007-02-15 22:06:00,1.9543,1.95435,1.9543,1.9543,77400000.0
2007-02-15 22:07:00,1.95431,1.95431,1.95418,1.95427,15900000.0
2007-02-15 22:08:00,1.95428,1.95428,1.95415,1.95415,68599999.0
2007-02-15 22:09:00,1.95424,1.95431,1.95424,1.95431,16700000.0
2007-02-15 22:10:00,1.95435,1.95435,1.95429,1.95429,13500000.0
2007-02-15 22:11:00,1.95418,1.95427,1.95411,1.95411,75799999.0
2007-02-15 22:12:00,1.95411,1.95417,1.95401,1.95414,153900000.0
2007-02-15 22:13:00,1.95423,1.9543,1.95423,1.95423,97800001.0
2007-02-15 22:14:00,1.95421,1.95428,1.95421,1.95428,46800000.0
2007-02-15 22:15:00,1.95437,1.95448,1.95428,1.95429,261600002.0
2007-02-15 22:16:00,1.95426,1.9544,1.95424,1.9543,288300001.0
2007-02-15 22:17:00,1.95433,1.95437,1.95426,1.95437,76300002.0
2007-02-15 22:18:00,1.95435,1.95435,1.95425,1.95425,63600000.0
2007-02-15 22:19:00,1.95427,1.95437,1.95427,1.95433,32900000.0
2007-02-15 22:20:00,1.95432,1.9544,1.95428,1.95428,46900000.0
2007-02-15 22:21:00,1.9543,1.95434,1.95423,1.95427,108099999.0
2007-02-15 22:22:00,1.95427,1.9545,1.95427,1.95431,148200003.0
2007-02-15 22:23:00,1.95433,1.95443,1.95428,1.95436,113300000.0
2007-02-15 22:24:00,1.95438,1.95446,1.95433,1.95443,80899998.0
2007-02-15 22:25:00,1.95442,1.95446,1.95423,1.9543,66146994.0
2007-02-15 22:26:00,1.95425,1.95425,1.95409,1.95409,34600000.0
2007-02-15 22:27:00,1.95401,1.95408,1.95395,1.95408,36200000.0
2007-02-15 22:28:00,1.95412,1.95413,1.95399,1.95408,133600002.0
2007-02-15 22:29:00,1.95401,1.95419,1.95401,1.95407,223700001.0
2007-02-15 22:30:00,1.9541,1.95417,1.9541,1.95413,57900000.0
2007-02-15 22:31:00,1.95407,1.95413,1.95407,1.95407,48400000.0
2007-02-15 22:32:00,1.95403,1.95408,1.95397,1.95397,212399998.0
2007-02-15 22:33:00,1.95394,1.95394,1.95363,1.95363,46300000.0
2007-02-15 22:34:00,1.95368,1.95382,1.95368,1.95378,157999999.0
2007-02-15 22:35:00,1.95387,1.9542,1.95387,1.9542,83500000.0
2007-02-15 22:36:00,1.95428,1.95431,1.95417,1.95417,86000003.0
2007-02-15 22:37:00,1.95427,1.95434,1.95427,1.95428,63000000.0
2007-02-15 22:38:00,1.95424,1.95432,1.9542,1.9542,51100001.0
2007-02-15 22:39:00,1.95419,1.95427,1.95419,1.95421,45200000.0
2007-02-15 22:40:00,1.95421,1.95431,1.95379,1.95379,104500001.0
2007-02-15 22:41:00,1.95363,1.95383,1.95361,1.95378,111300000.0
2007-02-15 22:42:00,1.95369,1.9538,1.95361,1.9538,33300000.0
2007-02-15 22:43:00,1.95373,1.95376,1.95366,1.95367,72700000.0
2007-02-15 22:44:00,1.95378,1.95395,1.95378,1.9539,239999999.0
2007-02-15 22:45:00,1.95393,1.95394,1.95384,1.95387,118099998.0
2007-02-15 22:46:00,1.95387,1.95397,1.95384,1.95384,62800000.0
2007-02-15 22:47:00,1.95375,1.95383,1.95375,1.95382,124700000.0
2007-02-15 22:48:00,1.95392,1.95397,1.95361,1.95361,45799999.0
2007-02-15 22:49:00,1.95355,1.95361,1.95326,1.95326,76499999.0
2007-02-15 22:50:00,1.95323,1.95329,1.9531,1.95321,75900001.0
2007-02-15 22:51:00,1.95303,1.95303,1.95303,1.95303,54500001.0
2007-02-15 22:52:00,1.95312,1.9532,1.95296,1.95305,36400000.0
2007-02-15 22:53:00,1.95309,1.95317,1.95289,1.95317,23400000.0
2007-02-15 22:54:00,1.95319,1.95319,1.95305,1.95305,71300000.0
2007-02-15 22:55:00,1.95309,1.95325,1.95309,1.95321,22200000.0
2007-02-15 22:56:00,1.95313,1.95313,1.95303,1.95305,40600000.0
2007-02-15 22:57:00,1.95323,1.95323,1.95295,1.95301,84600000.0
2007-02-15 22:58:00,1.95276,1.95298,1.95275,1.95278,137899999.0
2007-02-15 22:59:00,1.95276,1.95286,1.95272,1.95276,92299999.0
2007-02-15 23:00:00,1.95264,1.95264,1.95238,1.95242,88699999.0
2007-02-15 23:01:00,1.95256,1.95269,1.95256,1.95269,95500001.0
2007-02-15 23:02:00,1.95275,1.95285,1.95263,1.95263,80300000.0
2007-02-15 23:03:00,1.95267,1.95267,1.95262,1.95262,18750000.0
2007-02-15 23:04:00,1.95262,1.9528,1.95261,1.9528,70899999.0
2007-02-15 23:05:00,1.9528,1.9528,1.95266,1.95272,22400000.0
2007-02-15 23:06:00,1.9527,1.9527,1.9526,1.95268,13600000.0
2007-02-15 23:07:00,1.9527,1.95281,1.9527,1.95281,62600001.0
2007-02-15 23:08:00,1.95277,1.95277,1.95273,1.95273,19600000.0
2007-02-15 23:09:00,1.95269,1.95275,1.95262,1.95262,57300000.0
2007-02-15 23:10:00,1.95255,1.9526,1.95255,1.95259,69500000.0
2007-02-15 23:11:00,1.95263,1.95263,1.9525,1.95258,37500000.0
2007-02-15 23:12:00,1.95262,1.95271,1.95258,1.95258,31200000.0
2007-02-15 23:13:00,1.95262,1.95262,1.95247,1.95262,123799999.0
2007-02-15 23:14:00,1.95257,1.95277,1.95249,1.95277,115500001.0
2007-02-15 23:15:00,1.95252,1.9526,1.95238,1.95252,51299999.0
2007-02-15 23:16:00,1.95266,1.95282,1.95266,1.95277,41300000.0
2007-02-15 23:17:00,1.95276,1.95276,1.95267,1.95275,71199999.0
2007-02-15 23:18:00,1.95275,1.95275,1.9526,1.95273,55599999.0
2007-02-15 23:19:00,1.95265,1.95275,1.95254,1.95268,45900000.0
2007-02-15 23:20:00,1.9527,1.9527,1.95266,1.95269,52300000.0
2007-02-15 23:21:00,1.95268,1.95275,1.95265,1.95275,27900000.0
2007-02-15 23:22:00,1.95268,1.95275,1.95267,1.95275,31600000.0
2007-02-15 23:23:00,1.95268,1.95275,1.95265,1.95275,30500000.0
2007-02-15 23:24:00,1.95275,1.95275,1.95264,1.95267,23600000.0
2007-02-15 23:25:00,1.95257,1.95268,1.95238,1.95238,103999998.0
2007-02-15 23:26:00,1.95264,1.95264,1.95264,1.95264,15600000.0
2007-02-15 23:27:00,1.95258,1.95263,1.95258,1.95263,17900000.0
2007-02-15 23:28:00,1.95259,1.95259,1.95242,1.95245,47200001.0
2007-02-15 23:29:00,1.95249,1.95249,1.95221,1.95232,75799999.0
2007-02-15 23:30:00,1.95231,1.95231,1.95224,1.95229,29200000.0
2007-02-15 23:31:00,1.95217,1.95231,1.95217,1.95228,44300000.0
2007-02-15 23:32:00,1.95232,1.9524,1.9521,1.95214,105399998.0
2007-02-15 23:33:00,1.95217,1.95221,1.95211,1.95219,70300000.0
2007-02-15 23:34:00,1.95224,1.95229,1.9521,1.9521,63400000.0
2007-02-15 23:35:00,1.9522,1.95241,1.9522,1.95223,59100001.0
2007-02-15 23:36:00,1.95218,1.95223,1.95212,1.95223,37000001.0
2007-02-15 23:37:00,1.9523,1.95231,1.95211,1.95217,111200000.0
2007-02-15 23:38:00,1.95218,1.9523,1.95216,1.95219,15100000.0
2007-02-15 23:39:00,1.95209,1.95209,1.95208,1.95208,4100000.0
2007-02-15 23:40:00,1.95203,1.95203,1.95195,1.95197,31200000.0
2007-02-15 23:41:00,1.95188,1.95188,1.95188,1.95188,1600000.0
2007-02-15 23:42:00,1.95192,1.95192,1.95188,1.95188,30500000.0
2007-02-15 23:43:00,1.95161,1.95165,1.95129,1.95129,69100000.0
2007-02-15 23:44:00,1.95112,1.95119,1.95101,1.95108,73500000.0
2007-02-15 23:45:00,1.95103,1.95106,1.95089,1.95106,16200000.0
2007-02-15 23:46:00,1.95096,1.95112,1.95094,1.95112,88499999.0
2007-02-15 23:47:00,1.95115,1.95119,1.95103,1.95119,64100001.0
2007-02-15 23:48:00,1.95125,1.95137,1.95123,1.95123,67500000.0
2007-02-15 23:49:00,1.95129,1.95134,1.95129,1.95134,43900001.0
2007-02-15 23:50:00,1.95127,1.95127,1.95103,1.95107,48100000.0
2007-02-15 23:51:00,1.95118,1.95118,1.95112,1.95112,62000000.0
2007-02-15 23:52:00,1.95123,1.95123,1.95114,1.9512,53500000.0
2007-02-15 23:53:00,1.95117,1.95122,1.9511,1.95112,127099999.0
2007-02-15 23:54:00,1.95115,1.95115,1.95105,1.95105,17900000.0
2007-02-15 23:55:00,1.95113,1.95113,1.95104,1.95113,59199998.0
2007-02-15 23:56:00,1.95115,1.95121,1.95114,1.95121,77700001.0
2007-02-15 23:57:00,1.95117,1.95117,1.95113,1.95113,23500000.0
2007-02-15 23:58:00,1.95111,1.95113,1.95096,1.95108,71000000.0
2007-02-15 23:59:00,1.9509,1.95097,1.95081,1.95097,35000000.0
2007-02-16 00:00:00,1.95075,1.95086,1.95064,1.95086,24000000.0
2007-02-16 00:01:00,1.95087,1.95087,1.95076,1.95087,40099999.0
2007-02-16 00:02:00,1.95093,1.95141,1.95087,1.95141,92300000.0
2007-02-16 00:03:00,1.95158,1.95188,1.95149,1.95188,104299999.0
2007-02-16 00:04:00,1.95174,1.95174,1.95171,1.95171,13700000.0
2007-02-16 00:05:00,1.9516,1.9517,1.95149,1.95153,75600002.0
2007-02-16 00:06:00,1.95159,1.95161,1.95159,1.95161,10100000.0
2007-02-16 00:07:00,1.95155,1.95165,1.95155,1.9516,80099999.0
2007-02-16 00:08:00,1.9516,1.9516,1.95145,1.95145,19100000.0
2007-02-16 00:09:00,1.9514,1.95145,1.9514,1.9514,79499999.0
2007-02-16 00:10:00,1.95148,1.95148,1.95135,1.95143,41300002.0
2007-02-16 00:11:00,1.95153,1.95153,1.95141,1.95147,77700000.0
2007-02-16 00:12:00,1.95145,1.9515,1.95145,1.9515,27100001.0
2007-02-16 00:13:00,1.95141,1.95154,1.95141,1.95149,33600000.0
2007-02-16 00:14:00,1.9515,1.9515,1.95145,1.9515,72200001.0
2007-02-16 00:15:00,1.95153,1.95153,1.95142,1.95147,37200000.0
2007-02-16 00:16:00,1.95145,1.95155,1.95129,1.95145,102999999.0
2007-02-16 00:17:00,1.9515,1.95155,1.95136,1.95136,81799999.0
2007-02-16 00:18:00,1.95155,1.95155,1.95155,1.95155,16500000.0
2007-02-16 00:19:00,1.95163,1.95184,1.95163,1.95184,45299999.0
2007-02-16 00:20:00,1.95169,1.95169,1.95161,1.95161,15200000.0
2007-02-16 00:21:00,1.95137,1.95157,1.95137,1.95154,24600000.0
2007-02-16 00:22:00,1.95137,1.95151,1.95137,1.95151,18800000.0
2007-02-16 00:23:00,1.95145,1.95154,1.95136,1.95143,61800001.0
2007-02-16 00:24:00,1.95156,1.95163,1.95143,1.95163,49700000.0
2007-02-16 00:25:00,1.95152,1.95166,1.9515,1.9515,32900000.0
2007-02-16 00:26:00,1.95161,1.95171,1.95161,1.95169,67099999.0
2007-02-16 00:27:00,1.95159,1.95169,1.95159,1.9516,40300000.0
2007-02-16 00:28:00,1.95175,1.95201,1.95175,1.95201,23399999.0
2007-02-16 00:29:00,1.95205,1.95215,1.95205,1.95215,72600001.0
2007-02-16 00:30:00,1.95215,1.95215,1.9521,1.9521,14600000.0
2007-02-16 00:31:00,1.95203,1.95211,1.95202,1.95208,33800000.0
2007-02-16 00:32:00,1.95208,1.95209,1.95196,1.95207,70100000.0
2007-02-16 00:33:00,1.95212,1.95212,1.95208,1.95208,22300000.0
2007-02-16 00:34:00,1.9519,1.9519,1.95177,1.95177,3500000.0
2007-02-16 00:35:00,1.95151,1.95151,1.95139,1.95139,26800001.0
2007-02-16 00:36:00,1.95118,1.95118,1.95085,1.95107,32400000.0
2007-02-16 00:37:00,1.95099,1.95109,1.95086,1.95087,119900000.0
2007-02-16 00:38:00,1.95092,1.95094,1.9506,1.9506,84899998.0
2007-02-16 00:39:00,1.95067,1.95071,1.95067,1.95068,84299998.0
2007-02-16 00:40:00,1.95081,1.95081,1.95079,1.95079,2700000.0
2007-02-16 00:41:00,1.95062,1.95081,1.95048,1.95058,30200000.0
2007-02-16 00:42:00,1.9507,1.95075,1.95063,1.9507,44900000.0
2007-02-16 00:43:00,1.95075,1.95075,1.9507,1.9507,44499999.0
2007-02-16 00:44:00,1.95069,1.95069,1.95062,1.95068,30800000.0
2007-02-16 00:45:00,1.95068,1.95072,1.95056,1.95072,50100001.0
2007-02-16 00:46:00,1.95063,1.9507,1.95041,1.95052,84399999.0
2007-02-16 00:47:00,1.95045,1.95062,1.95044,1.95058,51800000.0
2007-02-16 00:48:00,1.95054,1.95065,1.95048,1.95056,40000000.0
2007-02-16 00:49:00,1.95055,1.95062,1.95031,1.95031,16100000.0
2007-02-16 00:50:00,1.95075,1.95075,1.9507,1.9507,20300000.0
2007-02-16 00:51:00,1.95072,1.95079,1.95045,1.95056,65200000.0
2007-02-16 00:52:00,1.95068,1.95068,1.95053,1.95061,50500000.0
2007-02-16 00:53:00,1.95045,1.95051,1.95035,1.95035,66699999.0
2007-02-16 00:54:00,1.95033,1.95052,1.95025,1.9505,62099999.0
2007-02-16 00:55:00,1.95042,1.95052,1.95042,1.95051,66600002.0
2007-02-16 00:56:00,1.95046,1.95046,1.95044,1.95044,22600000.0
2007-02-16 00:57:00,1.95056,1.95056,1.95041,1.95041,102300001.0
2007-02-16 00:58:00,1.95039,1.95048,1.95038,1.95047,70399999.0
2007-02-16 00:59:00,1.95057,1.95061,1.95049,1.9506,125800001.0
2007-02-16 01:00:00,1.95058,1.95067,1.95053,1.9506,44000000.0
2007-02-16 01:01:00,1.95059,1.95078,1.95053,1.95062,95200002.0
2007-02-16 01:02:00,1.95063,1.95071,1.95063,1.95063,70100002.0
2007-02-16 01:03:00,1.95075,1.95075,1.95065,1.95075,84400002.0
2007-02-16 01:04:00,1.95074,1.95081,1.9507,1.9507,48699999.0
2007-02-16 01:05:00,1.95076,1.95079,1.95068,1.9507,74600001.0
2007-02-16 01:06:00,1.95071,1.95077,1.9507,1.9507,37499999.0
2007-02-16 01:07:00,1.95072,1.95082,1.95072,1.95072,25000000.0
2007-02-16 01:08:00,1.95068,1.95095,1.95066,1.95095,71799999.0
2007-02-16 01:09:00,1.95087,1.951,1.95087,1.95097,60600002.0
2007-02-16 01:10:00,1.951,1.95105,1.95098,1.95105,18100000.0
2007-02-16 01:11:00,1.95113,1.95113,1.95099,1.951,48499999.0
2007-02-16 01:12:00,1.95093,1.95109,1.95093,1.95107,27000000.0
2007-02-16 01:13:00,1.95114,1.95129,1.95114,1.95129,45900000.0
2007-02-16 01:14:00,1.95134,1.95134,1.95123,1.95123,27400000.0
2007-02-16 01:15:00,1.95118,1.95132,1.95117,1.95124,64100000.0
2007-02-16 01:16:00,1.9513,1.95135,1.95108,1.95108,85100001.0
2007-02-16 01:17:00,1.95115,1.95123,1.95113,1.95118,35500000.0
2007-02-16 01:18:00,1.9513,1.95136,1.95112,1.95112,65500000.0
2007-02-16 01:19:00,1.95098,1.951,1.95098,1.951,48300000.0
2007-02-16 01:20:00,1.95096,1.95099,1.95096,1.95099,7600000.0
2007-02-16 01:21:00,1.95081,1.95081,1.95075,1.95075,41200001.0
2007-02-16 01:22:00,1.95066,1.95076,1.95066,1.95076,6000000.0
2007-02-16 01:23:00,1.95076,1.95079,1.95076,1.95079,29700000.0
2007-02-16 01:24:00,1.95065,1.95065,1.95034,1.9504,61900000.0
2007-02-16 01:25:00,1.95044,1.95055,1.9504,1.9505,40300000.0
2007-02-16 01:26:00,1.95055,1.95055,1.9505,1.95055,48499999.0
2007-02-16 01:27:00,1.95049,1.95065,1.95049,1.95065,49800000.0
2007-02-16 01:28:00,1.9505,1.95054,1.95042,1.95047,55100000.0
2007-02-16 01:29:00,1.95065,1.95065,1.95058,1.9506,27700000.0
2007-02-16 01:30:00,1.9507,1.95084,1.9507,1.95083,57700000.0
2007-02-16 01:31:00,1.95089,1.95095,1.95086,1.95095,33100000.0
2007-02-16 01:32:00,1.95088,1.95089,1.95088,1.95089,10000000.0
2007-02-16 01:33:00,1.95079,1.95092,1.95075,1.95087,62699999.0
2007-02-16 01:34:00,1.95088,1.9509,1.95082,1.9509,68299999.0
2007-02-16 01:35:00,1.95079,1.95079,1.95073,1.95073,19100000.0
2007-02-16 01:36:00,1.95082,1.95094,1.95082,1.95087,61399999.0
2007-02-16 01:37:00,1.95092,1.95108,1.95092,1.95095,36200001.0
2007-02-16 01:38:00,1.95091,1.95097,1.95082,1.95082,27000000.0
2007-02-16 01:39:00,1.95084,1.9509,1.95079,1.9508,119400001.0
2007-02-16 01:40:00,1.95084,1.95093,1.95084,1.95086,47200000.0
2007-02-16 01:41:00,1.95085,1.95085,1.95073,1.9508,84500001.0
2007-02-16 01:42:00,1.95082,1.95105,1.95082,1.95105,51000000.0
2007-02-16 01:43:00,1.9508,1.95116,1.9508,1.95101,47800001.0
2007-02-16 01:44:00,1.95089,1.95103,1.95086,1.951,99749999.0
2007-02-16 01:45:00,1.95118,1.95124,1.95118,1.9512,52800000.0
2007-02-16 01:46:00,1.95121,1.95129,1.95121,1.95129,16800000.0
2007-02-16 01:47:00,1.95133,1.95135,1.9513,1.95133,49950000.0
2007-02-16 01:48:00,1.95135,1.95137,1.95124,1.9513,61200000.0
2007-02-16 01:49:00,1.9513,1.95134,1.9513,1.95132,48800000.0
2007-02-16 01:50:00,1.95128,1.95128,1.95112,1.95112,12600000.0
2007-02-16 01:51:00,1.95112,1.95119,1.95109,1.95119,55700000.0
2007-02-16 01:52:00,1.9512,1.95125,1.95118,1.9512,79399998.0
2007-02-16 01:53:00,1.95117,1.95123,1.9511,1.95123,33000000.0
2007-02-16 01:54:00,1.95115,1.95125,1.95115,1.9512,32500000.0
2007-02-16 01:55:00,1.951,1.9512,1.95094,1.95106,77299999.0
2007-02-16 01:56:00,1.9512,1.9512,1.95115,1.9512,33400000.0
2007-02-16 01:57:00,1.95127,1.95127,1.95112,1.95112,54599998.0
2007-02-16 01:58:00,1.95112,1.95121,1.95093,1.95119,71100000.0
2007-02-16 01:59:00,1.95118,1.95118,1.95114,1.95118,67400000.0
2007-02-16 02:00:00,1.9512,1.9512,1.95108,1.95108,66000001.0
2007-02-16 02:01:00,1.95105,1.95115,1.95105,1.95112,35800001.0
2007-02-16 02:02:00,1.95118,1.95158,1.95118,1.95155,143499999.0
2007-02-16 02:03:00,1.9516,1.9516,1.95149,1.95153,85700000.0
2007-02-16 02:04:00,1.95151,1.95159,1.95144,1.9515,126200002.0
2007-02-16 02:05:00,1.95133,1.95137,1.95133,1.95137,9700000.0
2007-02-16 02:06:00,1.95123,1.95139,1.95123,1.95131,81600000.0
2007-02-16 02:07:00,1.95131,1.95131,1.95115,1.95115,24100000.0
2007-02-16 02:08:00,1.95127,1.95131,1.95122,1.95122,40300000.0
2007-02-16 02:09:00,1.95126,1.95139,1.95117,1.95117,48100001.0
2007-02-16 02:10:00,1.95122,1.95122,1.95109,1.9511,39100000.0
2007-02-16 02:11:00,1.95118,1.95118,1.95105,1.95115,59200000.0
2007-02-16 02:12:00,1.95107,1.9512,1.95107,1.95108,87400002.0
2007-02-16 02:13:00,1.9511,1.9512,1.95107,1.95117,74200000.0
2007-02-16 02:14:00,1.95124,1.9513,1.95117,1.95127,43299999.0
2007-02-16 02:15:00,1.95139,1.95151,1.95139,1.95141,64100000.0
2007-02-16 02:16:00,1.95138,1.9514,1.95136,1.95138,27900000.0
2007-02-16 02:17:00,1.95145,1.95145,1.9514,1.9514,9000000.0
2007-02-16 02:18:00,1.95141,1.95152,1.95137,1.95152,93600001.0
2007-02-16 02:19:00,1.95155,1.95169,1.95155,1.95165,23300000.0
2007-02-16 02:20:00,1.95171,1.95186,1.9516,1.95181,38100000.0
2007-02-16 02:21:00,1.9518,1.95185,1.95175,1.95182,44500000.0
2007-02-16 02:22:00,1.95175,1.9519,1.95175,1.95177,94699999.0
2007-02-16 02:23:00,1.95181,1.95188,1.95181,1.95188,35300000.0
2007-02-16 02:24:00,1.95189,1.95197,1.95189,1.95197,14400000.0
2007-02-16 02:25:00,1.95194,1.95208,1.95194,1.95205,50400000.0
2007-02-16 02:26:00,1.95209,1.95217,1.95195,1.95211,51000000.0
2007-02-16 02:27:00,1.95204,1.95214,1.95202,1.95214,51499999.0
2007-02-16 02:28:00,1.95204,1.95209,1.95201,1.95209,29900001.0
2007-02-16 02:29:00,1.95212,1.95216,1.95208,1.95215,42600000.0
2007-02-16 02:30:00,1.95214,1.95222,1.95207,1.95213,59499999.0
2007-02-16 02:31:00,1.95235,1.95235,1.95205,1.95205,24800001.0
2007-02-16 02:32:00,1.95223,1.95223,1.95208,1.95218,85500001.0
2007-02-16 02:33:00,1.95213,1.95213,1.95176,1.95181,41099998.0
2007-02-16 02:34:00,1.95178,1.95188,1.9517,1.9517,63200000.0
2007-02-16 02:35:00,1.9517,1.95177,1.9517,1.95177,13500000.0
2007-02-16 02:36:00,1.9516,1.95175,1.95141,1.95153,68900000.0
2007-02-16 02:37:00,1.95159,1.95168,1.95153,1.95157,92499999.0
2007-02-16 02:38:00,1.95147,1.9517,1.95147,1.9516,50800000.0
2007-02-16 02:39:00,1.95162,1.95171,1.95151,1.9517,66499998.0
2007-02-16 02:40:00,1.9518,1.9518,1.9518,1.9518,30100000.0
2007-02-16 02:41:00,1.95179,1.95183,1.95177,1.9518,64800001.0
2007-02-16 02:42:00,1.9518,1.95192,1.95179,1.95192,56600001.0
2007-02-16 02:43:00,1.95192,1.952,1.95192,1.95198,12000000.0
2007-02-16 02:44:00,1.95195,1.95206,1.95193,1.95197,79700001.0
2007-02-16 02:45:00,1.9519,1.9519,1.95174,1.95176,71799999.0
2007-02-16 02:46:00,1.95178,1.95196,1.95178,1.95196,55499999.0
2007-02-16 02:47:00,1.95202,1.95208,1.95194,1.95194,68400000.0
2007-02-16 02:48:00,1.95194,1.95203,1.95188,1.95199,67300000.0
2007-02-16 02:49:00,1.95197,1.95197,1.95185,1.95185,16500000.0
2007-02-16 02:50:00,1.95188,1.95211,1.95182,1.95211,39600001.0
2007-02-16 02:51:00,1.95195,1.95202,1.95192,1.95198,80900003.0
2007-02-16 02:52:00,1.95194,1.95202,1.9519,1.9519,59100000.0
2007-02-16 02:53:00,1.95188,1.95201,1.9518,1.95184,83400000.0
2007-02-16 02:54:00,1.95187,1.9519,1.95179,1.95179,47000000.0
2007-02-16 02:55:00,1.95175,1.95177,1.9515,1.9515,56000001.0
2007-02-16 02:56:00,1.95164,1.95164,1.95147,1.95158,98100000.0
2007-02-16 02:57:00,1.95175,1.95175,1.95167,1.95168,98599999.0
2007-02-16 02:58:00,1.95175,1.95177,1.95172,1.95177,24700000.0
2007-02-16 02:59:00,1.95175,1.95175,1.95165,1.95165,13200000.0
2007-02-16 03:00:00,1.95174,1.95183,1.95171,1.95171,53400000.0
2007-02-16 03:01:00,1.95179,1.95179,1.95169,1.9517,25000000.0
2007-02-16 03:02:00,1.95162,1.95185,1.95162,1.95185,47300000.0
2007-02-16 03:03:00,1.95193,1.95193,1.9518,1.95191,42000000.0
2007-02-16 03:04:00,1.95191,1.95191,1.95179,1.95187,69000002.0
2007-02-16 03:05:00,1.95179,1.95182,1.95178,1.95182,62500000.0
2007-02-16 03:06:00,1.95165,1.95184,1.95164,1.95178,78099999.0
2007-02-16 03:07:00,1.95188,1.95202,1.95188,1.95202,35499999.0
2007-02-16 03:08:00,1.952,1.9521,1.95186,1.9521,55800000.0
2007-02-16 03:09:00,1.95213,1.9523,1.95207,1.95223,93000001.0
2007-02-16 03:10:00,1.95237,1.95239,1.95223,1.95223,44700001.0
2007-02-16 03:11:00,1.95216,1.9523,1.95216,1.95222,37499999.0
2007-02-16 03:12:00,1.95226,1.95226,1.95209,1.9521,64900000.0
2007-02-16 03:13:00,1.95216,1.95216,1.95193,1.952,121299998.0
2007-02-16 03:14:00,1.95203,1.95203,1.95195,1.95197,53499998.0
2007-02-16 03:15:00,1.95206,1.95213,1.95195,1.95213,100199999.0
2007-02-16 03:16:00,1.952,1.95208,1.95193,1.95193,100500000.0
2007-02-16 03:17:00,1.95201,1.95208,1.952,1.952,74199999.0
2007-02-16 03:18:00,1.9519,1.95195,1.95187,1.95192,64999999.0
2007-02-16 03:19:00,1.95185,1.9519,1.95185,1.9519,21799999.0
2007-02-16 03:20:00,1.95203,1.95203,1.95202,1.95202,18300000.0
2007-02-16 03:21:00,1.95195,1.95195,1.95185,1.95185,4400000.0
2007-02-16 03:22:00,1.95166,1.95166,1.95148,1.95148,62000001.0
2007-02-16 03:23:00,1.95142,1.95142,1.95135,1.95135,31300000.0
2007-02-16 03:24:00,1.95136,1.95139,1.95136,1.95139,40000000.0
2007-02-16 03:25:00,1.95135,1.95142,1.95132,1.95132,15700000.0
2007-02-16 03:26:00,1.95128,1.95143,1.95128,1.95143,48799999.0
2007-02-16 03:27:00,1.9513,1.9513,1.95102,1.95102,73000001.0
2007-02-16 03:28:00,1.95108,1.95113,1.95099,1.95099,65900000.0
2007-02-16 03:29:00,1.95109,1.95109,1.95106,1.95106,19200000.0
2007-02-16 03:30:00,1.95118,1.95123,1.95106,1.95106,25600000.0
2007-02-16 03:31:00,1.9511,1.95119,1.95105,1.95105,43000000.0
2007-02-16 03:32:00,1.95109,1.95134,1.95109,1.95134,60699999.0
2007-02-16 03:33:00,1.95122,1.95139,1.95122,1.95133,73300000.0
2007-02-16 03:34:00,1.95116,1.95116,1.9511,1.95115,46700000.0
2007-02-16 03:35:00,1.95137,1.95148,1.95133,1.95142,84500000.0
2007-02-16 03:36:00,1.95143,1.95153,1.95141,1.95141,50000001.0
2007-02-16 03:37:00,1.95141,1.95141,1.95134,1.95134,28699999.0
2007-02-16 03:38:00,1.95129,1.95133,1.95116,1.95116,28900000.0
2007-02-16 03:39:00,1.95124,1.95138,1.95124,1.9513,28299999.0
2007-02-16 03:40:00,1.95133,1.95148,1.95133,1.95138,24600000.0
2007-02-16 03:41:00,1.95134,1.95147,1.95134,1.95139,59900001.0
2007-02-16 03:42:00,1.95129,1.95144,1.95118,1.95127,71899998.0
2007-02-16 03:43:00,1.9514,1.9514,1.9514,1.9514,800000.0
2007-02-16 03:44:00,1.95139,1.9515,1.95136,1.9515,21000000.0
2007-02-16 03:45:00,1.95148,1.95152,1.95142,1.95148,57700000.0
2007-02-16 03:46:00,1.95142,1.95152,1.95136,1.95136,56400000.0
2007-02-16 03:47:00,1.9514,1.95145,1.95138,1.95145,90099998.0
2007-02-16 03:48:00,1.9514,1.95145,1.95135,1.95145,96400001.0
2007-02-16 03:49:00,1.95138,1.95143,1.95131,1.95143,25100000.0
2007-02-16 03:50:00,1.95139,1.95145,1.95139,1.95145,58700001.0
2007-02-16 03:51:00,1.95149,1.95152,1.95142,1.95142,49200000.0
2007-02-16 03:52:00,1.95145,1.95145,1.9514,1.95145,69300002.0
2007-02-16 03:53:00,1.9514,1.95153,1.9514,1.95153,151399999.0
2007-02-16 03:54:00,1.9516,1.95174,1.9516,1.95167,95600000.0
2007-02-16 03:55:00,1.9517,1.95175,1.9517,1.95175,4800000.0
2007-02-16 03:56:00,1.95177,1.95183,1.95168,1.95183,20100000.0
2007-02-16 03:57:00,1.95177,1.95178,1.95173,1.95173,42500000.0
2007-02-16 03:58:00,1.9517,1.95178,1.95165,1.95175,57000001.0
2007-02-16 03:59:00,1.95173,1.95194,1.95173,1.95194,58400000.0
2007-02-16 04:00:00,1.95195,1.95195,1.95195,1.95195,5600000.0
2007-02-16 04:01:00,1.95192,1.95192,1.9519,1.9519,21100000.0
2007-02-16 04:02:00,1.95192,1.95196,1.95163,1.9519,111900002.0
2007-02-16 04:03:00,1.95199,1.95219,1.95199,1.95211,38800000.0
2007-02-16 04:04:00,1.95208,1.95215,1.95208,1.9521,49500000.0
2007-02-16 04:05:00,1.9521,1.95215,1.95208,1.95215,18100000.0
2007-02-16 04:06:00,1.95205,1.95216,1.95205,1.95207,49400000.0
2007-02-16 04:07:00,1.95199,1.95207,1.95178,1.95178,60099999.0
2007-02-16 04:08:00,1.95183,1.95189,1.95174,1.95185,98200003.0
2007-02-16 04:09:00,1.95185,1.95185,1.95178,1.9518,94400001.0
2007-02-16 04:10:00,1.95179,1.95189,1.95174,1.95174,122800000.0
2007-02-16 04:11:00,1.9518,1.95193,1.9518,1.95189,58200000.0
2007-02-16 04:12:00,1.95192,1.95199,1.95186,1.95189,93900000.0
2007-02-16 04:13:00,1.95187,1.95192,1.95177,1.95177,73699999.0
2007-02-16 04:14:00,1.95181,1.9519,1.95171,1.95171,50650001.0
2007-02-16 04:15:00,1.9518,1.95185,1.95178,1.95185,75199999.0
2007-02-16 04:16:00,1.9518,1.95185,1.9518,1.9518,64700000.0
2007-02-16 04:17:00,1.95182,1.95186,1.95182,1.95186,9700000.0
2007-02-16 04:18:00,1.95198,1.95199,1.95189,1.95196,72900000.0
2007-02-16 04:19:00,1.95176,1.95195,1.95168,1.95185,109800000.0
2007-02-16 04:20:00,1.95186,1.952,1.95186,1.95191,38999999.0
2007-02-16 04:21:00,1.95173,1.95197,1.95173,1.95197,68346995.0
2007-02-16 04:22:00,1.9519,1.952,1.95184,1.95195,92099999.0
2007-02-16 04:23:00,1.95197,1.95201,1.95193,1.95193,66400000.0
2007-02-16 04:24:00,1.95193,1.95215,1.95193,1.95215,61000000.0
2007-02-16 04:25:00,1.95217,1.95217,1.95213,1.95213,7500000.0
2007-02-16 04:26:00,1.95217,1.95222,1.95211,1.95213,26700000.0
2007-02-16 04:27:00,1.95208,1.95208,1.95189,1.95203,31300000.0
2007-02-16 04:28:00,1.952,1.9521,1.952,1.95208,82500000.0
2007-02-16 04:29:00,1.95207,1.95213,1.95202,1.95213,95200001.0
2007-02-16 04:30:00,1.95212,1.95212,1.95212,1.95212,3100000.0
2007-02-16 04:31:00,1.95198,1.95212,1.95188,1.9519,102699999.0
2007-02-16 04:32:00,1.95216,1.9524,1.95216,1.95235,91200001.0
2007-02-16 04:33:00,1.95239,1.95277,1.95239,1.95259,64200001.0
2007-02-16 04:34:00,1.9527,1.9527,1.9527,1.9527,26300000.0
2007-02-16 04:35:00,1.9526,1.95264,1.95256,1.95264,47300000.0
2007-02-16 04:36:00,1.95257,1.95315,1.95257,1.95315,24800000.0
2007-02-16 04:37:00,1.9532,1.95327,1.95317,1.95321,85300000.0
2007-02-16 04:38:00,1.95316,1.95341,1.95316,1.95341,80899998.0
2007-02-16 04:39:00,1.95331,1.9534,1.95331,1.95335,50300000.0
2007-02-16 04:40:00,1.95327,1.95327,1.9532,1.95323,63800000.0
2007-02-16 04:41:00,1.95316,1.95316,1.95304,1.95304,70199999.0
2007-02-16 04:42:00,1.95302,1.95302,1.95294,1.95296,49900000.0
2007-02-16 04:43:00,1.95294,1.95296,1.95289,1.95295,54900001.0
2007-02-16 04:44:00,1.95292,1.953,1.9528,1.9528,47700001.0
2007-02-16 04:45:00,1.9529,1.9529,1.95285,1.95285,18900000.0
2007-02-16 04:46:00,1.95267,1.95281,1.9525,1.95281,60899998.0
2007-02-16 04:47:00,1.95289,1.95297,1.95282,1.95282,110199999.0
2007-02-16 04:48:00,1.95291,1.95304,1.95291,1.95304,11700000.0
2007-02-16 04:49:00,1.95303,1.9531,1.95303,1.9531,16300000.0
2007-02-16 04:50:00,1.95301,1.95301,1.95274,1.95274,23800000.0
2007-02-16 04:51:00,1.95269,1.95276,1.95255,1.95259,35400000.0
2007-02-16 04:52:00,1.95258,1.9526,1.9525,1.95251,37300000.0
2007-02-16 04:53:00,1.95258,1.9526,1.95258,1.9526,23400000.0
2007-02-16 04:54:00,1.95259,1.95261,1.95256,1.95258,18600000.0
2007-02-16 04:55:00,1.95256,1.95267,1.95256,1.95263,35800001.0
2007-02-16 04:56:00,1.95262,1.95276,1.95262,1.95264,61900000.0
2007-02-16 04:57:00,1.95275,1.9528,1.9526,1.9526,75000002.0
2007-02-16 04:58:00,1.95243,1.95257,1.95243,1.95248,75499998.0
2007-02-16 04:59:00,1.9525,1.95266,1.9525,1.95252,42400000.0
2007-02-16 05:00:00,1.95252,1.95252,1.9524,1.9524,52700001.0
2007-02-16 05:01:00,1.95235,1.95243,1.95235,1.95238,42400000.0
2007-02-16 05:02:00,1.9523,1.9524,1.9523,1.95238,38800001.0
2007-02-16 05:03:00,1.95227,1.95239,1.95224,1.95224,70199999.0
2007-02-16 05:04:00,1.95205,1.95224,1.95205,1.95218,75800000.0
2007-02-16 05:05:00,1.95228,1.95231,1.95222,1.95222,32200000.0
2007-02-16 05:06:00,1.9522,1.95231,1.9522,1.95228,60299999.0
2007-02-16 05:07:00,1.95228,1.95228,1.95217,1.95222,72400003.0
2007-02-16 05:08:00,1.95213,1.95217,1.95213,1.95217,13200000.0
2007-02-16 05:09:00,1.95222,1.95225,1.9522,1.9522,26000000.0
2007-02-16 05:10:00,1.95216,1.95217,1.95208,1.95214,25800000.0
2007-02-16 05:11:00,1.95218,1.95232,1.95218,1.95227,48000000.0
2007-02-16 05:12:00,1.95225,1.95225,1.95225,1.95225,15600000.0
2007-02-16 05:13:00,1.9522,1.95225,1.9522,1.9522,26900000.0
2007-02-16 05:14:00,1.95218,1.95225,1.95218,1.9522,80800000.0
2007-02-16 05:15:00,1.95223,1.95225,1.95215,1.9522,39500000.0
2007-02-16 05:16:00,1.95215,1.95218,1.95208,1.95208,28400000.0
2007-02-16 05:17:00,1.95215,1.95228,1.95213,1.95223,27200000.0
2007-02-16 05:18:00,1.95228,1.95237,1.95228,1.95235,75200001.0
2007-02-16 05:19:00,1.9523,1.95235,1.9523,1.95233,46100000.0
2007-02-16 05:20:00,1.95227,1.95235,1.95227,1.9523,17200000.0
2007-02-16 05:21:00,1.95229,1.95236,1.95224,1.9523,53399998.0
2007-02-16 05:22:00,1.95235,1.95235,1.95228,1.95228,46200000.0
2007-02-16 05:23:00,1.95228,1.95228,1.95224,1.95224,37400000.0
2007-02-16 05:24:00,1.95215,1.95223,1.95215,1.95223,14300000.0
2007-02-16 05:25:00,1.95223,1.95233,1.9522,1.95233,60499999.0
2007-02-16 05:26:00,1.9523,1.95235,1.95228,1.95232,49500000.0
2007-02-16 05:27:00,1.9523,1.9523,1.95209,1.95211,18800000.0
2007-02-16 05:28:00,1.95221,1.95225,1.95217,1.95217,67400000.0
2007-02-16 05:29:00,1.95223,1.95226,1.95222,1.95225,35700001.0
2007-02-16 05:30:00,1.95223,1.95228,1.95221,1.95228,59399999.0
2007-02-16 05:31:00,1.95222,1.95224,1.95215,1.95215,77900001.0
2007-02-16 05:32:00,1.95222,1.9523,1.95219,1.95219,96600000.0
2007-02-16 05:33:00,1.95225,1.95229,1.95222,1.95225,65800001.0
2007-02-16 05:34:00,1.95225,1.95238,1.95203,1.95227,103699999.0
2007-02-16 05:35:00,1.9522,1.95225,1.9522,1.95225,22000001.0
2007-02-16 05:36:00,1.95227,1.95227,1.95218,1.95219,68899999.0
2007-02-16 05:37:00,1.95209,1.95215,1.95206,1.95206,57500002.0
2007-02-16 05:38:00,1.9522,1.9522,1.95219,1.95219,13200000.0
2007-02-16 05:39:00,1.95222,1.95226,1.95216,1.95222,57299999.0
2007-02-16 05:40:00,1.95228,1.95232,1.95217,1.95223,50600002.0
2007-02-16 05:41:00,1.95223,1.95231,1.95207,1.95207,54000000.0
2007-02-16 05:42:00,1.95213,1.95217,1.95213,1.95217,3300000.0
2007-02-16 05:43:00,1.9521,1.95211,1.95205,1.95209,21600000.0
2007-02-16 05:44:00,1.95215,1.95215,1.95208,1.95208,35500000.0
2007-02-16 05:45:00,1.95218,1.95224,1.95218,1.95224,38300000.0
2007-02-16 05:46:00,1.95211,1.95214,1.95211,1.95214,4800000.0
2007-02-16 05:47:00,1.9521,1.95213,1.95205,1.95208,51600000.0
2007-02-16 05:48:00,1.95207,1.95213,1.95203,1.95213,87000002.0
2007-02-16 05:49:00,1.95199,1.95202,1.95197,1.95197,27600000.0
2007-02-16 05:50:00,1.95203,1.95214,1.95197,1.95197,67400001.0
2007-02-16 05:51:00,1.95193,1.95197,1.95181,1.95191,55200000.0
2007-02-16 05:52:00,1.95186,1.95192,1.95186,1.95192,20700000.0
2007-02-16 05:53:00,1.95187,1.95187,1.9517,1.95176,89100000.0
2007-02-16 05:54:00,1.95178,1.95182,1.95167,1.95178,66700000.0
2007-02-16 05:55:00,1.95174,1.95187,1.95174,1.95174,42800000.0
2007-02-16 05:56:00,1.95171,1.95183,1.95171,1.95179,63599999.0
2007-02-16 05:57:00,1.95187,1.95193,1.95186,1.95193,43399999.0
2007-02-16 05:58:00,1.95195,1.95195,1.95185,1.9519,58800000.0
2007-02-16 05:59:00,1.95188,1.95195,1.95185,1.9519,93899998.0
2007-02-16 06:00:00,1.95195,1.95195,1.95185,1.95187,98700002.0
2007-02-16 06:01:00,1.95198,1.95205,1.95194,1.95205,29100000.0
2007-02-16 06:02:00,1.9521,1.9521,1.95205,1.9521,2000000.0
2007-02-16 06:03:00,1.95217,1.95217,1.95205,1.95215,31600000.0
2007-02-16 06:04:00,1.95215,1.95215,1.95215,1.95215,6900000.0
2007-02-16 06:05:00,1.95213,1.95225,1.95213,1.9522,64299999.0
2007-02-16 06:06:00,1.95217,1.95227,1.95217,1.95225,116699997.0
2007-02-16 06:07:00,1.95232,1.9524,1.95229,1.95231,72899998.0
2007-02-16 06:08:00,1.9523,1.95235,1.9523,1.95235,39600000.0
2007-02-16 06:09:00,1.95232,1.95241,1.95232,1.9524,55900000.0
2007-02-16 06:10:00,1.95244,1.95272,1.95243,1.95272,63700002.0
2007-02-16 06:11:00,1.95271,1.95272,1.95261,1.95261,35050000.0
2007-02-16 06:12:00,1.95258,1.95266,1.95255,1.95266,49900000.0
2007-02-16 06:13:00,1.9527,1.95287,1.95265,1.95272,87350002.0
2007-02-16 06:14:00,1.95266,1.95288,1.95257,1.95288,35000000.0
2007-02-16 06:15:00,1.95295,1.95295,1.95283,1.95295,29799999.0
2007-02-16 06:16:00,1.9527,1.95282,1.95259,1.9528,71100001.0
2007-02-16 06:17:00,1.95285,1.95285,1.95253,1.95258,48100000.0
2007-02-16 06:18:00,1.95259,1.95267,1.95254,1.9526,130999998.0
2007-02-16 06:19:00,1.95264,1.95271,1.95256,1.95271,46400000.0
2007-02-16 06:20:00,1.95265,1.95266,1.95265,1.95266,4800000.0
2007-02-16 06:21:00,1.9526,1.95267,1.95258,1.95261,71800000.0
2007-02-16 06:22:00,1.95257,1.95271,1.95257,1.95271,64400000.0
2007-02-16 06:23:00,1.95283,1.95285,1.95279,1.95282,26700000.0
2007-02-16 06:24:00,1.95285,1.95311,1.95285,1.95307,63100000.0
2007-02-16 06:25:00,1.95315,1.95315,1.95303,1.95308,42799999.0
2007-02-16 06:26:00,1.95302,1.95302,1.95299,1.953,25600000.0
2007-02-16 06:27:00,1.95291,1.953,1.95291,1.953,55800001.0
2007-02-16 06:28:00,1.95293,1.95302,1.95293,1.95298,44500000.0
2007-02-16 06:29:00,1.9531,1.95321,1.9531,1.9531,66500000.0
2007-02-16 06:30:00,1.95315,1.95316,1.95309,1.95312,77799999.0
2007-02-16 06:31:00,1.95306,1.95312,1.95302,1.95302,27200001.0
2007-02-16 06:32:00,1.95288,1.95309,1.95283,1.95302,61000000.0
2007-02-16 06:33:00,1.95305,1.95311,1.95296,1.95296,50800000.0
2007-02-16 06:34:00,1.95295,1.95307,1.95295,1.95304,53400000.0
2007-02-16 06:35:00,1.95285,1.95285,1.9527,1.9527,6400000.0
2007-02-16 06:36:00,1.95266,1.95277,1.95266,1.9527,47199999.0
2007-02-16 06:37:00,1.9527,1.9527,1.9527,1.9527,13900000.0
2007-02-16 06:38:00,1.95279,1.95281,1.95279,1.95281,19700000.0
2007-02-16 06:39:00,1.9528,1.95285,1.9528,1.95285,23100000.0
2007-02-16 06:40:00,1.95296,1.95301,1.95296,1.95301,6600000.0
2007-02-16 06:41:00,1.95301,1.95308,1.95289,1.95305,92000001.0
2007-02-16 06:42:00,1.95304,1.95304,1.95289,1.95298,81099999.0
2007-02-16 06:43:00,1.95302,1.95307,1.9528,1.9529,62200000.0
2007-02-16 06:44:00,1.95304,1.95326,1.95304,1.95312,75999999.0
2007-02-16 06:45:00,1.95309,1.95312,1.95297,1.95305,51800000.0
2007-02-16 06:46:00,1.95313,1.9532,1.95306,1.9532,30400000.0
2007-02-16 06:47:00,1.9532,1.95328,1.95317,1.95317,59700000.0
2007-02-16 06:48:00,1.95322,1.95322,1.95302,1.95309,10100000.0
2007-02-16 06:49:00,1.95296,1.95297,1.95283,1.95297,25000000.0
2007-02-16 06:50:00,1.953,1.953,1.953,1.953,2800000.0
2007-02-16 06:51:00,1.95298,1.95305,1.9529,1.95292,28900000.0
2007-02-16 06:52:00,1.95288,1.95292,1.95261,1.95261,27200000.0
2007-02-16 06:53:00,1.95292,1.95298,1.95289,1.95289,53700000.0
2007-02-16 06:54:00,1.95291,1.95291,1.95266,1.95268,53700000.0
2007-02-16 06:55:00,1.9526,1.9526,1.9526,1.9526,1800000.0
2007-02-16 06:56:00,1.95257,1.95271,1.95257,1.95265,45999999.0
2007-02-16 06:57:00,1.9526,1.9526,1.9526,1.9526,4800000.0
2007-02-16 06:58:00,1.95272,1.95278,1.95272,1.95278,16900000.0
2007-02-16 06:59:00,1.95276,1.95276,1.95259,1.95259,37099999.0
2007-02-16 07:00:00,1.95276,1.95279,1.95276,1.95277,62100001.0
2007-02-16 07:01:00,1.95278,1.95287,1.95274,1.95278,48100000.0
2007-02-16 07:02:00,1.95282,1.9529,1.95278,1.95282,80399999.0
2007-02-16 07:03:00,1.95278,1.95282,1.9527,1.95272,76100000.0
2007-02-16 07:04:00,1.95275,1.95275,1.9527,1.9527,14500000.0
2007-02-16 07:05:00,1.95272,1.95273,1.95261,1.95268,38900001.0
2007-02-16 07:06:00,1.95273,1.95273,1.95268,1.95268,49899999.0
2007-02-16 07:07:00,1.95277,1.95277,1.9527,1.9527,33500000.0
2007-02-16 07:08:00,1.95274,1.95274,1.9526,1.95267,87600002.0
2007-02-16 07:09:00,1.95262,1.95266,1.95255,1.95262,16500000.0
2007-02-16 07:10:00,1.95264,1.95271,1.95264,1.95271,14700000.0
2007-02-16 07:11:00,1.95267,1.95268,1.95267,1.95268,12000000.0
2007-02-16 07:12:00,1.95269,1.95269,1.95264,1.95264,2300000.0
2007-02-16 07:13:00,1.95268,1.95279,1.95266,1.95269,71900000.0
2007-02-16 07:14:00,1.95265,1.9528,1.95258,1.95262,92400001.0
2007-02-16 07:15:00,1.95264,1.95269,1.95253,1.95266,96000001.0
2007-02-16 07:16:00,1.95265,1.95272,1.9526,1.95263,108600000.0
2007-02-16 07:17:00,1.95272,1.95273,1.95262,1.95273,49999999.0
2007-02-16 07:18:00,1.95272,1.95277,1.95272,1.95277,3800000.0
2007-02-16 07:19:00,1.95277,1.95277,1.95267,1.95267,59100000.0
2007-02-16 07:20:00,1.95263,1.95276,1.95257,1.95271,45300000.0
2007-02-16 07:21:00,1.95274,1.95282,1.95272,1.95282,70900000.0
2007-02-16 07:22:00,1.95278,1.95292,1.95278,1.95292,52600001.0
2007-02-16 07:23:00,1.95292,1.95302,1.9529,1.95292,52200000.0
2007-02-16 07:24:00,1.95293,1.953,1.95289,1.95298,84999998.0
2007-02-16 07:25:00,1.95303,1.9531,1.95296,1.95307,42600000.0
2007-02-16 07:26:00,1.95308,1.95328,1.95308,1.95325,112300001.0
2007-02-16 07:27:00,1.95313,1.95319,1.95306,1.95306,94299999.0
2007-02-16 07:28:00,1.95305,1.95309,1.95302,1.95309,52700000.0
2007-02-16 07:29:00,1.95302,1.95309,1.95293,1.95309,38200000.0
2007-02-16 07:30:00,1.95317,1.95317,1.95284,1.95295,58200000.0
2007-02-16 07:31:00,1.95306,1.95306,1.95294,1.95294,53100000.0
2007-02-16 07:32:00,1.95294,1.95327,1.95294,1.95327,73500000.0
2007-02-16 07:33:00,1.95323,1.95337,1.95318,1.95337,53200000.0
2007-02-16 07:34:00,1.95331,1.95343,1.95331,1.95333,83699998.0
2007-02-16 07:35:00,1.95341,1.95341,1.95315,1.95328,112400000.0
2007-02-16 07:36:00,1.95335,1.95339,1.95303,1.95326,151800001.0
2007-02-16 07:37:00,1.95333,1.95335,1.95325,1.95335,46200000.0
2007-02-16 07:38:00,1.95332,1.95337,1.9531,1.95323,88400000.0
2007-02-16 07:39:00,1.95336,1.95336,1.95334,1.95334,11950000.0
2007-02-16 07:40:00,1.95328,1.9533,1.95319,1.95328,33700000.0
2007-02-16 07:41:00,1.95324,1.95334,1.95304,1.95319,119499998.0
2007-02-16 07:42:00,1.95327,1.95327,1.95308,1.95308,49300000.0
2007-02-16 07:43:00,1.95321,1.95323,1.95318,1.9532,67600000.0
2007-02-16 07:44:00,1.95321,1.95336,1.95321,1.95336,47499998.0
2007-02-16 07:45:00,1.95335,1.95337,1.9533,1.9533,60700001.0
2007-02-16 07:46:00,1.95328,1.95328,1.95321,1.95322,49599999.0
2007-02-16 07:47:00,1.95318,1.95325,1.95317,1.95325,61700001.0
2007-02-16 07:48:00,1.95333,1.95333,1.95316,1.95319,86400000.0
2007-02-16 07:49:00,1.9532,1.95332,1.95315,1.95325,24800000.0
2007-02-16 07:50:00,1.95319,1.95325,1.95303,1.95303,77300001.0
2007-02-16 07:51:00,1.95305,1.95313,1.95305,1.95308,49100000.0
2007-02-16 07:52:00,1.95315,1.95315,1.95315,1.95315,2800000.0
2007-02-16 07:53:00,1.95308,1.9531,1.95293,1.95293,21700000.0
2007-02-16 07:54:00,1.9532,1.95325,1.95313,1.95313,36500000.0
2007-02-16 07:55:00,1.95322,1.95323,1.95322,1.95323,11100000.0
2007-02-16 07:56:00,1.95335,1.95338,1.95335,1.95338,37399998.0
2007-02-16 07:57:00,1.95343,1.95343,1.95327,1.95331,50300000.0
2007-02-16 07:58:00,1.95325,1.95335,1.95325,1.95335,20500000.0
2007-02-16 07:59:00,1.95328,1.95332,1.95312,1.95319,39200001.0
2007-02-16 08:00:00,1.95312,1.95319,1.95312,1.95317,59600000.0
2007-02-16 08:01:00,1.95318,1.95318,1.95295,1.95295,114800000.0
2007-02-16 08:02:00,1.95297,1.95299,1.95289,1.95291,52299999.0
2007-02-16 08:03:00,1.95258,1.95294,1.95258,1.95294,28249999.0
2007-02-16 08:04:00,1.95287,1.95288,1.95273,1.95285,38100000.0
2007-02-16 08:05:00,1.95284,1.95292,1.95266,1.95292,74799998.0
2007-02-16 08:06:00,1.95283,1.95285,1.95283,1.95285,27200001.0
2007-02-16 08:07:00,1.95267,1.95269,1.95251,1.95262,88100001.0
2007-02-16 08:08:00,1.95262,1.95268,1.95252,1.95268,116900000.0
2007-02-16 08:09:00,1.95265,1.95268,1.9526,1.95268,53600000.0
2007-02-16 08:10:00,1.95262,1.95272,1.9526,1.95265,67299999.0
2007-02-16 08:11:00,1.95267,1.95267,1.95244,1.95244,46900001.0
2007-02-16 08:12:00,1.95242,1.95247,1.9522,1.95236,128600001.0
2007-02-16 08:13:00,1.95242,1.95263,1.95242,1.95261,32200000.0
2007-02-16 08:14:00,1.95275,1.95288,1.95275,1.95286,49350000.0
2007-02-16 08:15:00,1.95287,1.95287,1.95275,1.9528,77500000.0
2007-02-16 08:16:00,1.95274,1.95281,1.95274,1.95281,10400000.0
2007-02-16 08:17:00,1.95277,1.9529,1.95277,1.95289,27900000.0
2007-02-16 08:18:00,1.95296,1.95307,1.95296,1.95303,39800001.0
2007-02-16 08:19:00,1.95301,1.95301,1.95279,1.95285,27200000.0
2007-02-16 08:20:00,1.95313,1.95313,1.95294,1.95297,51499999.0
2007-02-16 08:21:00,1.95292,1.95304,1.95292,1.95296,143100000.0
2007-02-16 08:22:00,1.95302,1.95302,1.95298,1.95298,53799998.0
2007-02-16 08:23:00,1.95294,1.95298,1.95283,1.95297,85700001.0
2007-02-16 08:24:00,1.95299,1.95301,1.95288,1.95298,47100000.0
2007-02-16 08:25:00,1.95288,1.95295,1.95288,1.95295,28300000.0
2007-02-16 08:26:00,1.9529,1.9529,1.95279,1.95287,118899999.0
2007-02-16 08:27:00,1.9529,1.95298,1.9529,1.9529,68200001.0
2007-02-16 08:28:00,1.95282,1.95295,1.95282,1.9529,116599997.0
2007-02-16 08:29:00,1.95293,1.95297,1.95293,1.95297,40300001.0
2007-02-16 08:30:00,1.95297,1.95297,1.9529,1.9529,32300000.0
2007-02-16 08:31:00,1.95289,1.95321,1.95289,1.95321,82299999.0
2007-02-16 08:32:00,1.95325,1.95325,1.95317,1.9532,53200000.0
2007-02-16 08:33:00,1.9532,1.9532,1.95316,1.95317,15000000.0
2007-02-16 08:34:00,1.95315,1.95325,1.95315,1.9532,95900002.0
2007-02-16 08:35:00,1.95325,1.95328,1.95317,1.9532,75500000.0
2007-02-16 08:36:00,1.9532,1.95328,1.9532,1.95328,6800000.0
2007-02-16 08:37:00,1.95316,1.95316,1.95312,1.95312,21100000.0
2007-02-16 08:38:00,1.95317,1.95337,1.95317,1.95322,55200000.0
2007-02-16 08:39:00,1.9533,1.95339,1.9533,1.95331,60300000.0
2007-02-16 08:40:00,1.9533,1.9534,1.95322,1.9533,51600000.0
2007-02-16 08:41:00,1.95336,1.95343,1.95332,1.95338,93500000.0
2007-02-16 08:42:00,1.95343,1.95343,1.95312,1.95318,75699998.0
2007-02-16 08:43:00,1.95303,1.95303,1.95286,1.95288,103000001.0
2007-02-16 08:44:00,1.95293,1.95294,1.95293,1.95294,10000000.0
2007-02-16 08:45:00,1.95311,1.95311,1.95304,1.9531,63400000.0
2007-02-16 08:46:00,1.9531,1.95315,1.9531,1.95315,56500000.0
2007-02-16 08:47:00,1.95313,1.95313,1.95303,1.95308,72700000.0
2007-02-16 08:48:00,1.95303,1.95303,1.95295,1.95295,78500002.0
2007-02-16 08:49:00,1.95312,1.95327,1.95312,1.95323,91799999.0
2007-02-16 08:50:00,1.95316,1.95344,1.95315,1.95343,32100000.0
2007-02-16 08:51:00,1.95345,1.95345,1.95331,1.95331,33000001.0
2007-02-16 08:52:00,1.9532,1.95328,1.9532,1.95325,16100000.0
2007-02-16 08:53:00,1.95315,1.95315,1.95298,1.95298,40100000.0
2007-02-16 08:54:00,1.95292,1.95298,1.95292,1.95297,102200000.0
2007-02-16 08:55:00,1.95288,1.95288,1.95274,1.95283,54900000.0
2007-02-16 08:56:00,1.95283,1.95297,1.95271,1.95284,100499999.0
2007-02-16 08:57:00,1.95291,1.95291,1.95284,1.95284,12600000.0
2007-02-16 08:58:00,1.95271,1.95271,1.95247,1.95247,29800000.0
2007-02-16 08:59:00,1.95244,1.95251,1.95209,1.95209,61100000.0
2007-02-16 09:00:00,1.95212,1.95219,1.95205,1.95205,48200000.0
2007-02-16 09:01:00,1.9523,1.95246,1.9523,1.95241,19550000.0
2007-02-16 09:02:00,1.95243,1.95256,1.95243,1.95255,38300000.0
2007-02-16 09:03:00,1.95264,1.95271,1.95242,1.95271,102900001.0
2007-02-16 09:04:00,1.95267,1.95268,1.95245,1.95245,106899998.0
2007-02-16 09:05:00,1.95245,1.95257,1.95238,1.95238,51300000.0
2007-02-16 09:06:00,1.95245,1.9525,1.95239,1.95244,62899999.0
2007-02-16 09:07:00,1.95244,1.95255,1.95235,1.95235,118600001.0
2007-02-16 09:08:00,1.95235,1.95245,1.9523,1.9524,83400000.0
2007-02-16 09:09:00,1.9525,1.95258,1.95241,1.95246,70799999.0
2007-02-16 09:10:00,1.95248,1.95251,1.95244,1.95247,22500000.0
2007-02-16 09:11:00,1.95242,1.95249,1.95242,1.95242,66100002.0
2007-02-16 09:12:00,1.9525,1.9526,1.9525,1.95256,34800000.0
2007-02-16 09:13:00,1.95258,1.95258,1.95244,1.95255,81800000.0
2007-02-16 09:14:00,1.95242,1.95253,1.9522,1.95253,32500000.0
2007-02-16 09:15:00,1.95267,1.95287,1.95248,1.95287,34200000.0
2007-02-16 09:16:00,1.95284,1.95298,1.95284,1.95298,38700000.0
2007-02-16 09:17:00,1.95333,1.95368,1.95323,1.9536,120900000.0
2007-02-16 09:18:00,1.95362,1.95384,1.95362,1.95372,65600000.0
2007-02-16 09:19:00,1.95373,1.95375,1.95363,1.95373,69400000.0
2007-02-16 09:20:00,1.95366,1.95366,1.95359,1.95359,71199999.0
2007-02-16 09:21:00,1.95356,1.95356,1.95325,1.95345,83299999.0
2007-02-16 09:22:00,1.95352,1.9536,1.95352,1.95353,84299999.0
2007-02-16 09:23:00,1.95357,1.95357,1.9534,1.95341,34900000.0
2007-02-16 09:24:00,1.95323,1.95328,1.95317,1.95328,49400001.0
2007-02-16 09:25:00,1.95321,1.95328,1.95305,1.95305,38500000.0
2007-02-16 09:26:00,1.95308,1.95308,1.95291,1.95298,38700000.0
2007-02-16 09:27:00,1.953,1.953,1.95278,1.95278,9800000.0
2007-02-16 09:28:00,1.95268,1.95271,1.95251,1.95251,77500001.0
2007-02-16 09:29:00,1.95257,1.95276,1.95251,1.95276,73499999.0
2007-02-16 09:30:00,1.9527,1.95283,1.95268,1.95283,25700000.0
2007-02-16 09:31:00,1.95274,1.95287,1.95259,1.9526,82600000.0
2007-02-16 09:32:00,1.95248,1.95248,1.95235,1.95235,86000001.0
2007-02-16 09:33:00,1.95243,1.95246,1.9521,1.9521,74299999.0
2007-02-16 09:34:00,1.95213,1.95231,1.95213,1.95231,20200000.0
2007-02-16 09:35:00,1.9523,1.95235,1.95219,1.95235,63600000.0
2007-02-16 09:36:00,1.95223,1.95228,1.95218,1.95223,64800000.0
2007-02-16 09:37:00,1.95213,1.95224,1.95204,1.95215,46600000.0
2007-02-16 09:38:00,1.95222,1.95243,1.95221,1.95243,54400000.0
2007-02-16 09:39:00,1.95236,1.95269,1.95236,1.95253,58900000.0
2007-02-16 09:40:00,1.95258,1.95296,1.95258,1.95291,60099998.0
2007-02-16 09:41:00,1.95274,1.95317,1.95274,1.95313,24900001.0
2007-02-16 09:42:00,1.95312,1.95318,1.95297,1.95312,75599999.0
2007-02-16 09:43:00,1.95297,1.95297,1.95249,1.9525,101000000.0
2007-02-16 09:44:00,1.95253,1.95253,1.95237,1.95247,56500000.0
2007-02-16 09:45:00,1.95243,1.95243,1.95233,1.95233,14700000.0
2007-02-16 09:46:00,1.95244,1.95256,1.95242,1.95248,38000000.0
2007-02-16 09:47:00,1.95247,1.95247,1.95206,1.95206,105500002.0
2007-02-16 09:48:00,1.95203,1.95203,1.95169,1.95169,45100000.0
2007-02-16 09:49:00,1.95166,1.95166,1.95125,1.95136,59700000.0
2007-02-16 09:50:00,1.95153,1.95165,1.95153,1.95165,19200000.0
2007-02-16 09:51:00,1.9517,1.9517,1.95126,1.95126,79600001.0
2007-02-16 09:52:00,1.9512,1.95135,1.95115,1.95122,64200000.0
2007-02-16 09:53:00,1.95138,1.95145,1.95138,1.95145,25700000.0
2007-02-16 09:54:00,1.95135,1.95135,1.95062,1.95072,43300000.0
2007-02-16 09:55:00,1.9507,1.95099,1.95063,1.95085,62500000.0
2007-02-16 09:56:00,1.95093,1.95136,1.95093,1.95135,60999999.0
2007-02-16 09:57:00,1.95128,1.95128,1.95113,1.95113,65700001.0
2007-02-16 09:58:00,1.95122,1.95125,1.95099,1.95118,79300000.0
2007-02-16 09:59:00,1.95139,1.95158,1.95104,1.95104,42600001.0
2007-02-16 10:00:00,1.9507,1.95077,1.95026,1.95026,49600000.0
2007-02-16 10:01:00,1.95023,1.95023,1.94903,1.9491,87699999.0
2007-02-16 10:02:00,1.94924,1.94944,1.94913,1.94944,43300000.0
2007-02-16 10:03:00,1.94945,1.94947,1.94926,1.94945,73500000.0
2007-02-16 10:04:00,1.94954,1.94977,1.94954,1.94975,66299999.0
2007-02-16 10:05:00,1.94982,1.94982,1.94954,1.94954,24700000.0
2007-02-16 10:06:00,1.94925,1.94925,1.9486,1.9486,53500000.0
2007-02-16 10:07:00,1.94865,1.94894,1.94865,1.94884,72800000.0
2007-02-16 10:08:00,1.94885,1.94892,1.94873,1.94875,68599998.0
2007-02-16 10:09:00,1.94887,1.94896,1.94884,1.94884,25400000.0
2007-02-16 10:10:00,1.94887,1.94904,1.94874,1.94904,92200000.0
2007-02-16 10:11:00,1.949,1.9491,1.94887,1.94887,43300000.0
2007-02-16 10:12:00,1.94884,1.949,1.94884,1.94896,40500000.0
2007-02-16 10:13:00,1.94905,1.94905,1.94865,1.94869,83800002.0
2007-02-16 10:14:00,1.94877,1.94902,1.94877,1.94902,39600000.0
2007-02-16 10:15:00,1.94899,1.94919,1.94897,1.94911,73799999.0
2007-02-16 10:16:00,1.94897,1.94897,1.94856,1.94856,44400000.0
2007-02-16 10:17:00,1.94852,1.94856,1.94837,1.94845,115000000.0
2007-02-16 10:18:00,1.94854,1.94913,1.94854,1.94906,37100000.0
2007-02-16 10:19:00,1.94889,1.94889,1.94837,1.94872,57100000.0
2007-02-16 10:20:00,1.94862,1.94868,1.9479,1.9479,71399999.0
2007-02-16 10:21:00,1.94797,1.94851,1.94797,1.94851,85099999.0
2007-02-16 10:22:00,1.94868,1.94881,1.94842,1.94868,43000000.0
2007-02-16 10:23:00,1.94875,1.94875,1.94857,1.94867,57299999.0
2007-02-16 10:24:00,1.94866,1.94866,1.94855,1.94855,35400001.0
2007-02-16 10:25:00,1.94867,1.94888,1.94865,1.94888,57600001.0
2007-02-16 10:26:00,1.94897,1.949,1.94888,1.94888,69500000.0
2007-02-16 10:27:00,1.9489,1.94897,1.94867,1.94867,50300000.0
2007-02-16 10:28:00,1.94869,1.94882,1.94865,1.94877,116499997.0
2007-02-16 10:29:00,1.94876,1.94907,1.94876,1.94896,24600000.0
2007-02-16 10:30:00,1.94893,1.94899,1.94877,1.9488,61899999.0
2007-02-16 10:31:00,1.94877,1.94877,1.94869,1.94869,45199999.0
2007-02-16 10:32:00,1.94861,1.94869,1.9486,1.94867,29700000.0
2007-02-16 10:33:00,1.94866,1.94902,1.94866,1.94892,87000000.0
2007-02-16 10:34:00,1.94886,1.94886,1.94865,1.94873,41600000.0
2007-02-16 10:35:00,1.9487,1.9487,1.94845,1.94845,24800000.0
2007-02-16 10:36:00,1.94835,1.94835,1.94815,1.94815,31700000.0
2007-02-16 10:37:00,1.9481,1.9481,1.9474,1.9479,116999999.0
2007-02-16 10:38:00,1.94804,1.94859,1.94804,1.94859,52400000.0
2007-02-16 10:39:00,1.94848,1.94848,1.94829,1.94829,42400000.0
2007-02-16 10:40:00,1.94828,1.94856,1.94824,1.94856,98499998.0
2007-02-16 10:41:00,1.94847,1.9485,1.94828,1.94828,57700000.0
2007-02-16 10:42:00,1.94836,1.94836,1.94823,1.94836,104900000.0
2007-02-16 10:43:00,1.94853,1.94901,1.94853,1.94895,102100000.0
2007-02-16 10:44:00,1.94897,1.94902,1.9489,1.94893,67400000.0
2007-02-16 10:45:00,1.94895,1.94908,1.94893,1.94905,68900000.0
2007-02-16 10:46:00,1.94907,1.94907,1.94873,1.94879,83199999.0
2007-02-16 10:47:00,1.94888,1.94899,1.94887,1.9489,39999999.0
2007-02-16 10:48:00,1.94878,1.94884,1.94849,1.94849,50200000.0
2007-02-16 10:49:00,1.94839,1.9486,1.94839,1.94853,61100000.0
2007-02-16 10:50:00,1.94851,1.94858,1.94847,1.94849,64500000.0
2007-02-16 10:51:00,1.94865,1.94874,1.94865,1.94866,69100000.0
2007-02-16 10:52:00,1.94872,1.94872,1.94838,1.94838,50199999.0
2007-02-16 10:53:00,1.9484,1.94869,1.94837,1.94845,114599999.0
2007-02-16 10:54:00,1.94847,1.94861,1.94841,1.94861,46199999.0
2007-02-16 10:55:00,1.94852,1.94852,1.94823,1.94842,54399999.0
2007-02-16 10:56:00,1.94828,1.94917,1.94827,1.94917,89200001.0
2007-02-16 10:57:00,1.94904,1.94907,1.94876,1.94876,66400000.0
2007-02-16 10:58:00,1.94871,1.94906,1.94871,1.94897,108600000.0
2007-02-16 10:59:00,1.94893,1.94893,1.94851,1.94851,110200002.0
2007-02-16 11:00:00,1.94855,1.94869,1.94839,1.94839,59800001.0
2007-02-16 11:01:00,1.94846,1.9485,1.94835,1.94838,81599999.0
2007-02-16 11:02:00,1.94847,1.94855,1.94817,1.94817,47200000.0
2007-02-16 11:03:00,1.94819,1.94837,1.94819,1.94831,24899999.0
2007-02-16 11:04:00,1.94843,1.94881,1.94843,1.94863,30200000.0
2007-02-16 11:05:00,1.94866,1.94866,1.94849,1.9485,83199999.0
2007-02-16 11:06:00,1.94853,1.94853,1.94842,1.94843,42900000.0
2007-02-16 11:07:00,1.94855,1.949,1.94855,1.949,62700001.0
2007-02-16 11:08:00,1.94905,1.94905,1.94896,1.94898,69600001.0
2007-02-16 11:09:00,1.94893,1.94893,1.94885,1.94885,34600000.0
2007-02-16 11:10:00,1.94887,1.94887,1.94872,1.94877,86300002.0
2007-02-16 11:11:00,1.9488,1.94885,1.9488,1.9488,40800000.0
2007-02-16 11:12:00,1.94892,1.94919,1.94892,1.94912,49100000.0
2007-02-16 11:13:00,1.94914,1.94914,1.94897,1.94906,40300000.0
2007-02-16 11:14:00,1.94905,1.94912,1.94905,1.94912,34600000.0
2007-02-16 11:15:00,1.94918,1.94923,1.94914,1.94923,76400002.0
2007-02-16 11:16:00,1.94911,1.94921,1.94899,1.94921,48100000.0
2007-02-16 11:17:00,1.94919,1.94928,1.94912,1.9492,96700001.0
2007-02-16 11:18:00,1.9493,1.9494,1.94918,1.94934,98499999.0
2007-02-16 11:19:00,1.94932,1.94934,1.94916,1.94928,76299999.0
2007-02-16 11:20:00,1.94933,1.94957,1.94923,1.94957,76900000.0
2007-02-16 11:21:00,1.9496,1.9496,1.94942,1.94952,51400000.0
2007-02-16 11:22:00,1.94961,1.94975,1.94953,1.9497,127899999.0
2007-02-16 11:23:00,1.94968,1.94989,1.94965,1.94982,62000000.0
2007-02-16 11:24:00,1.94977,1.94977,1.94942,1.94948,118000001.0
2007-02-16 11:25:00,1.94932,1.94953,1.94928,1.94953,22700000.0
2007-02-16 11:26:00,1.94962,1.94962,1.94955,1.94955,20700000.0
2007-02-16 11:27:00,1.94961,1.94972,1.9496,1.9496,51600000.0
2007-02-16 11:28:00,1.94963,1.94963,1.94955,1.94958,47200000.0
2007-02-16 11:29:00,1.9496,1.94968,1.94957,1.94965,96900000.0
2007-02-16 11:30:00,1.94957,1.94961,1.9495,1.94955,91700000.0
2007-02-16 11:31:00,1.94949,1.94965,1.94949,1.94957,110800002.0
2007-02-16 11:32:00,1.94954,1.94957,1.94945,1.94957,78000001.0
2007-02-16 11:33:00,1.94946,1.94953,1.94937,1.94942,69900001.0
2007-02-16 11:34:00,1.94957,1.94968,1.94954,1.94963,60000000.0
2007-02-16 11:35:00,1.94952,1.94957,1.94946,1.94957,88400000.0
2007-02-16 11:36:00,1.94946,1.94959,1.94942,1.94957,61100000.0
2007-02-16 11:37:00,1.94955,1.94958,1.94945,1.94958,49600000.0
2007-02-16 11:38:00,1.94965,1.94965,1.94957,1.9496,43000000.0
2007-02-16 11:39:00,1.94958,1.94958,1.94942,1.94942,76399999.0
2007-02-16 11:40:00,1.94944,1.94973,1.94941,1.94973,110699999.0
2007-02-16 11:41:00,1.94983,1.94991,1.94976,1.9498,71000000.0
2007-02-16 11:42:00,1.94979,1.94989,1.94976,1.94988,183799997.0
2007-02-16 11:43:00,1.94985,1.94987,1.94975,1.94975,44200000.0
2007-02-16 11:44:00,1.94976,1.94982,1.94964,1.94965,89800000.0
2007-02-16 11:45:00,1.94964,1.94971,1.94962,1.94962,29000000.0
2007-02-16 11:46:00,1.94965,1.94969,1.94957,1.94957,141299996.0
2007-02-16 11:47:00,1.94961,1.94961,1.94916,1.9492,70800000.0
2007-02-16 11:48:00,1.94922,1.94922,1.94901,1.94914,61100001.0
2007-02-16 11:49:00,1.94904,1.94904,1.94895,1.94899,41700000.0
2007-02-16 11:50:00,1.94901,1.94908,1.94897,1.94902,96900003.0
2007-02-16 11:51:00,1.949,1.94907,1.94896,1.94907,72400000.0
2007-02-16 11:52:00,1.94898,1.9492,1.94894,1.94908,72600000.0
2007-02-16 11:53:00,1.94902,1.94902,1.94876,1.94879,54900000.0
2007-02-16 11:54:00,1.9487,1.94873,1.94857,1.94857,91299999.0
2007-02-16 11:55:00,1.94862,1.94878,1.94862,1.94878,39700000.0
2007-02-16 11:56:00,1.94869,1.94869,1.94866,1.94866,3500000.0
2007-02-16 11:57:00,1.94852,1.94864,1.94848,1.94857,102599998.0
2007-02-16 11:58:00,1.94849,1.94861,1.94849,1.94858,29500000.0
2007-02-16 11:59:00,1.94852,1.94855,1.94842,1.94848,63600000.0
2007-02-16 12:00:00,1.94853,1.94877,1.9485,1.94852,80900000.0
2007-02-16 12:01:00,1.94848,1.94864,1.94848,1.94861,121800001.0
2007-02-16 12:02:00,1.94869,1.94884,1.94869,1.94877,29800000.0
2007-02-16 12:03:00,1.94894,1.94916,1.94894,1.94911,34700000.0
2007-02-16 12:04:00,1.94912,1.94924,1.94903,1.94921,82799998.0
2007-02-16 12:05:00,1.94931,1.94945,1.94926,1.94926,96000000.0
2007-02-16 12:06:00,1.94929,1.94937,1.94928,1.94932,67000001.0
2007-02-16 12:07:00,1.94939,1.94939,1.9492,1.94933,126799999.0
2007-02-16 12:08:00,1.94931,1.94945,1.94931,1.94945,46299999.0
2007-02-16 12:09:00,1.9495,1.94957,1.9494,1.9495,54000000.0
2007-02-16 12:10:00,1.94953,1.9496,1.94942,1.9496,31200000.0
2007-02-16 12:11:00,1.94952,1.94959,1.94935,1.94937,38799999.0
2007-02-16 12:12:00,1.94934,1.94956,1.94934,1.94956,18200000.0
2007-02-16 12:13:00,1.94955,1.94955,1.94944,1.94953,67300000.0
2007-02-16 12:14:00,1.94957,1.94957,1.94944,1.9495,30000000.0
2007-02-16 12:15:00,1.94948,1.94948,1.94941,1.94942,37100000.0
2007-02-16 12:16:00,1.9494,1.9494,1.94923,1.94935,25200000.0
2007-02-16 12:17:00,1.94927,1.94927,1.94879,1.94884,62300000.0
2007-02-16 12:18:00,1.94875,1.94885,1.94868,1.94874,71900000.0
2007-02-16 12:19:00,1.94873,1.94894,1.94867,1.94888,89700000.0
2007-02-16 12:20:00,1.94892,1.94892,1.94871,1.94884,91800001.0
2007-02-16 12:21:00,1.94874,1.94874,1.94837,1.94842,81000000.0
2007-02-16 12:22:00,1.9484,1.94852,1.9484,1.9485,55699998.0
2007-02-16 12:23:00,1.94852,1.94861,1.9485,1.94855,76799999.0
2007-02-16 12:24:00,1.94851,1.94864,1.94849,1.9486,52500000.0
2007-02-16 12:25:00,1.94857,1.94858,1.94843,1.94843,99300000.0
2007-02-16 12:26:00,1.94843,1.94843,1.94831,1.94837,77600000.0
2007-02-16 12:27:00,1.9484,1.9485,1.94832,1.9485,46500000.0
2007-02-16 12:28:00,1.94853,1.94853,1.94813,1.94818,50900000.0
2007-02-16 12:29:00,1.94822,1.94831,1.9482,1.94828,102100000.0
2007-02-16 12:30:00,1.94831,1.94849,1.94831,1.94839,103500000.0
2007-02-16 12:31:00,1.94842,1.94858,1.94842,1.94857,65500000.0
2007-02-16 12:32:00,1.94858,1.94858,1.9484,1.94848,64000000.0
2007-02-16 12:33:00,1.94856,1.94856,1.94831,1.94831,34900000.0
2007-02-16 12:34:00,1.94828,1.9484,1.94811,1.94811,101899999.0
2007-02-16 12:35:00,1.94813,1.94828,1.94813,1.94828,17300000.0
2007-02-16 12:36:00,1.9483,1.94834,1.9482,1.94827,69199999.0
2007-02-16 12:37:00,1.94818,1.94838,1.94818,1.94838,24600000.0
2007-02-16 12:38:00,1.94826,1.94826,1.94802,1.94814,32500000.0
2007-02-16 12:39:00,1.94797,1.94811,1.94794,1.94794,57400000.0
2007-02-16 12:40:00,1.94803,1.94828,1.94803,1.94823,60400000.0
2007-02-16 12:41:00,1.9482,1.94839,1.9482,1.94836,33100001.0
2007-02-16 12:42:00,1.94828,1.94828,1.94816,1.94816,61900001.0
2007-02-16 12:43:00,1.94819,1.94861,1.94819,1.94861,89700001.0
2007-02-16 12:44:00,1.94857,1.94859,1.94844,1.94856,56900000.0
2007-02-16 12:45:00,1.94855,1.94855,1.94845,1.9485,34500000.0
2007-02-16 12:46:00,1.94853,1.94871,1.94853,1.94871,41000000.0
2007-02-16 12:47:00,1.94864,1.94865,1.94834,1.94834,54600000.0
2007-02-16 12:48:00,1.94842,1.94842,1.94813,1.94813,44300001.0
2007-02-16 12:49:00,1.94821,1.9483,1.94816,1.94816,40200000.0
2007-02-16 12:50:00,1.94822,1.94822,1.94807,1.94817,128000001.0
2007-02-16 12:51:00,1.94812,1.94826,1.9481,1.9481,96849998.0
2007-02-16 12:52:00,1.94799,1.94809,1.94799,1.94807,79800000.0
2007-02-16 12:53:00,1.94811,1.94817,1.94802,1.94816,140600001.0
2007-02-16 12:54:00,1.94808,1.94827,1.94808,1.94827,43900000.0
2007-02-16 12:55:00,1.94837,1.9486,1.94837,1.94855,64700000.0
2007-02-16 12:56:00,1.94851,1.94867,1.94847,1.9486,158600002.0
2007-02-16 12:57:00,1.94851,1.94852,1.94851,1.94852,27799999.0
2007-02-16 12:58:00,1.94847,1.94865,1.94847,1.94865,64300001.0
2007-02-16 12:59:00,1.94827,1.94855,1.94827,1.94855,73599999.0
2007-02-16 13:00:00,1.94845,1.94851,1.94837,1.94839,65699999.0
2007-02-16 13:01:00,1.94827,1.94834,1.948,1.948,68999999.0
2007-02-16 13:02:00,1.94803,1.94844,1.94797,1.94797,95000000.0
2007-02-16 13:03:00,1.94798,1.94809,1.94798,1.94803,61000001.0
2007-02-16 13:04:00,1.94783,1.94786,1.94757,1.94757,54199999.0
2007-02-16 13:05:00,1.94745,1.94753,1.94742,1.94746,77099998.0
2007-02-16 13:06:00,1.94765,1.94784,1.94759,1.94759,56100000.0
2007-02-16 13:07:00,1.94767,1.94813,1.94767,1.94813,84299999.0
2007-02-16 13:08:00,1.94818,1.94818,1.94789,1.94806,48900000.0
2007-02-16 13:09:00,1.948,1.94804,1.94796,1.94798,25400000.0
2007-02-16 13:10:00,1.9478,1.9478,1.94761,1.94767,39500000.0
2007-02-16 13:11:00,1.94777,1.9479,1.94777,1.9479,50000002.0
2007-02-16 13:12:00,1.94779,1.948,1.94765,1.948,65000000.0
2007-02-16 13:13:00,1.94783,1.94812,1.94783,1.94812,40100000.0
2007-02-16 13:14:00,1.94814,1.9482,1.94798,1.94798,140300000.0
2007-02-16 13:15:00,1.9478,1.94797,1.9478,1.94782,78800000.0
2007-02-16 13:16:00,1.94785,1.94789,1.94774,1.94785,37000000.0
2007-02-16 13:17:00,1.94797,1.94801,1.94791,1.94796,58800001.0
2007-02-16 13:18:00,1.94808,1.94811,1.9479,1.9479,62900000.0
2007-02-16 13:19:00,1.94802,1.94808,1.94801,1.94808,91499999.0
2007-02-16 13:20:00,1.94807,1.94812,1.94806,1.9481,53899999.0
2007-02-16 13:21:00,1.94817,1.94817,1.94807,1.94807,77099998.0
2007-02-16 13:22:00,1.94807,1.94808,1.94797,1.94797,39699999.0
2007-02-16 13:23:00,1.94802,1.9481,1.94802,1.94804,58800002.0
2007-02-16 13:24:00,1.94799,1.94808,1.94793,1.94803,47300000.0
2007-02-16 13:25:00,1.9481,1.9481,1.94799,1.94802,57700000.0
2007-02-16 13:26:00,1.94808,1.94811,1.948,1.94802,56700000.0
2007-02-16 13:27:00,1.9481,1.94815,1.94802,1.94807,54100000.0
2007-02-16 13:28:00,1.94798,1.94798,1.94785,1.94785,69500001.0
2007-02-16 13:29:00,1.94782,1.94787,1.94763,1.9477,92700001.0
2007-02-16 13:30:00,1.94769,1.94781,1.94769,1.94778,98499999.0
2007-02-16 13:31:00,1.94785,1.94791,1.94776,1.94791,57699999.0
2007-02-16 13:32:00,1.94793,1.94818,1.94793,1.94805,53800000.0
2007-02-16 13:33:00,1.94814,1.94827,1.94814,1.94821,54600001.0
2007-02-16 13:34:00,1.94819,1.94829,1.9481,1.94812,79900000.0
2007-02-16 13:35:00,1.94821,1.94821,1.94795,1.94795,73099999.0
2007-02-16 13:36:00,1.94793,1.94805,1.94791,1.94797,129900001.0
2007-02-16 13:37:00,1.94799,1.94804,1.94792,1.94792,68800000.0
2007-02-16 13:38:00,1.94812,1.94819,1.94785,1.94787,90800001.0
2007-02-16 13:39:00,1.94789,1.94797,1.94789,1.94796,62000000.0
2007-02-16 13:40:00,1.94801,1.94804,1.94793,1.94802,68500000.0
2007-02-16 13:41:00,1.94804,1.94804,1.94792,1.94794,95900001.0
2007-02-16 13:42:00,1.94795,1.94806,1.94792,1.94794,103400001.0
2007-02-16 13:43:00,1.94788,1.94799,1.94788,1.94798,35400001.0
2007-02-16 13:44:00,1.94793,1.94821,1.94792,1.94817,50700000.0
2007-02-16 13:45:00,1.94807,1.94808,1.94799,1.94803,19300000.0
2007-02-16 13:46:00,1.94794,1.94794,1.94782,1.94784,48100001.0
2007-02-16 13:47:00,1.94796,1.94796,1.94775,1.94775,67999998.0
2007-02-16 13:48:00,1.94788,1.94812,1.94788,1.94812,69099999.0
2007-02-16 13:49:00,1.94807,1.94807,1.94784,1.94803,118599997.0
2007-02-16 13:50:00,1.94803,1.94818,1.94801,1.94805,98100000.0
2007-02-16 13:51:00,1.9481,1.94837,1.94802,1.9482,53950000.0
2007-02-16 13:52:00,1.94827,1.9483,1.94814,1.94819,42200001.0
2007-02-16 13:53:00,1.94818,1.94824,1.94799,1.94799,98000003.0
2007-02-16 13:54:00,1.948,1.94803,1.94794,1.94803,68599998.0
2007-02-16 13:55:00,1.94808,1.94818,1.94799,1.94818,94500000.0
2007-02-16 13:56:00,1.9481,1.94826,1.9481,1.94822,76899999.0
2007-02-16 13:57:00,1.94833,1.9484,1.94826,1.94829,54200000.0
2007-02-16 13:58:00,1.9483,1.9483,1.94817,1.94821,54800000.0
2007-02-16 13:59:00,1.94838,1.94864,1.94838,1.94864,33799999.0
2007-02-16 14:00:00,1.94871,1.94873,1.94857,1.94866,103100002.0
2007-02-16 14:01:00,1.94879,1.94881,1.94873,1.94877,54499999.0
2007-02-16 14:02:00,1.94897,1.94913,1.94897,1.94902,15200000.0
2007-02-16 14:03:00,1.94904,1.94913,1.94895,1.94903,50900000.0
2007-02-16 14:04:00,1.94908,1.9491,1.94899,1.94899,35800000.0
2007-02-16 14:05:00,1.94892,1.949,1.94892,1.94898,51500001.0
2007-02-16 14:06:00,1.94884,1.94891,1.94875,1.94881,121499999.0
2007-02-16 14:07:00,1.94879,1.94885,1.94875,1.94878,62100000.0
2007-02-16 14:08:00,1.94874,1.94886,1.94866,1.94886,61300001.0
2007-02-16 14:09:00,1.94878,1.94886,1.94874,1.94885,39900000.0
2007-02-16 14:10:00,1.94891,1.94891,1.9487,1.94884,30200000.0
2007-02-16 14:11:00,1.94882,1.94905,1.94882,1.94898,43099999.0
2007-02-16 14:12:00,1.94895,1.94901,1.9488,1.9488,25900000.0
2007-02-16 14:13:00,1.94883,1.94891,1.94877,1.94889,60800001.0
2007-02-16 14:14:00,1.94887,1.9489,1.94874,1.94878,64700001.0
2007-02-16 14:15:00,1.94871,1.94877,1.94862,1.94871,76899999.0
2007-02-16 14:16:00,1.94875,1.94886,1.94875,1.94886,11100000.0
2007-02-16 14:17:00,1.94909,1.94919,1.94891,1.94891,39400000.0
2007-02-16 14:18:00,1.94894,1.94909,1.94894,1.94895,68400001.0
2007-02-16 14:19:00,1.94912,1.94942,1.94912,1.94939,88499999.0
2007-02-16 14:20:00,1.9494,1.94957,1.9494,1.94957,54600000.0
2007-02-16 14:21:00,1.94957,1.94958,1.94941,1.94949,65099999.0
2007-02-16 14:22:00,1.94944,1.94944,1.9492,1.9492,17800000.0
2007-02-16 14:23:00,1.94925,1.94938,1.9492,1.9492,58200000.0
2007-02-16 14:24:00,1.9492,1.94928,1.94919,1.94923,77200000.0
2007-02-16 14:25:00,1.94929,1.94937,1.94925,1.94935,74800000.0
2007-02-16 14:26:00,1.9494,1.94941,1.94933,1.94939,53199999.0
2007-02-16 14:27:00,1.94939,1.9494,1.94938,1.94938,50700001.0
2007-02-16 14:28:00,1.94925,1.94939,1.94925,1.94936,44700000.0
2007-02-16 14:29:00,1.94944,1.94947,1.94942,1.94942,62000001.0
2007-02-16 14:30:00,1.94942,1.94942,1.94911,1.94915,80700000.0
2007-02-16 14:31:00,1.9491,1.94913,1.94895,1.94913,110299997.0
2007-02-16 14:32:00,1.94901,1.94901,1.94876,1.94881,24000000.0
2007-02-16 14:33:00,1.94891,1.94891,1.94871,1.94872,52300000.0
2007-02-16 14:34:00,1.94867,1.94892,1.94867,1.94892,48200000.0
2007-02-16 14:35:00,1.94893,1.94909,1.94891,1.94906,56499999.0
2007-02-16 14:36:00,1.94911,1.9492,1.94899,1.949,57300001.0
2007-02-16 14:37:00,1.94905,1.94919,1.94904,1.94917,93900000.0
2007-02-16 14:38:00,1.94913,1.94915,1.94907,1.94907,40900000.0
2007-02-16 14:39:00,1.94904,1.94904,1.94881,1.94888,17800000.0
2007-02-16 14:40:00,1.94888,1.94891,1.94883,1.94888,57000001.0
2007-02-16 14:41:00,1.94889,1.94898,1.94885,1.94898,33200000.0
2007-02-16 14:42:00,1.94898,1.94907,1.94896,1.94898,77500001.0
2007-02-16 14:43:00,1.94902,1.94909,1.94885,1.94885,80499999.0
2007-02-16 14:44:00,1.94866,1.94866,1.94816,1.94827,57100000.0
2007-02-16 14:45:00,1.94814,1.94814,1.94793,1.94801,79699998.0
2007-02-16 14:46:00,1.94805,1.94814,1.94805,1.94809,47200000.0
2007-02-16 14:47:00,1.9481,1.94829,1.9481,1.94824,97999999.0
2007-02-16 14:48:00,1.94823,1.94823,1.94789,1.94789,70700000.0
2007-02-16 14:49:00,1.94824,1.94831,1.94824,1.94831,8800000.0
2007-02-16 14:50:00,1.94858,1.94858,1.94795,1.94796,61200000.0
2007-02-16 14:51:00,1.94801,1.94807,1.94789,1.94794,89899998.0
2007-02-16 14:52:00,1.94803,1.94844,1.94803,1.94843,90999998.0
2007-02-16 14:53:00,1.9484,1.9485,1.94837,1.94837,53100000.0
2007-02-16 14:54:00,1.94847,1.94847,1.94838,1.94843,92200000.0
2007-02-16 14:55:00,1.94847,1.94861,1.94847,1.94852,67400000.0
2007-02-16 14:56:00,1.9484,1.9484,1.94818,1.94818,96600002.0
2007-02-16 14:57:00,1.94819,1.94845,1.94819,1.9483,81400002.0
2007-02-16 14:58:00,1.94838,1.94876,1.94835,1.94876,62600000.0
2007-02-16 14:59:00,1.94873,1.94893,1.94869,1.94888,91700002.0
2007-02-16 15:00:00,1.94893,1.94937,1.94893,1.94937,104900000.0
2007-02-16 15:01:00,1.94915,1.94916,1.94898,1.94898,64000000.0
2007-02-16 15:02:00,1.94908,1.94918,1.94902,1.94902,52700000.0
2007-02-16 15:03:00,1.94911,1.94929,1.94911,1.94929,76899998.0
2007-02-16 15:04:00,1.94922,1.94939,1.94922,1.94924,111000002.0
2007-02-16 15:05:00,1.94899,1.94992,1.94896,1.94992,53199999.0
2007-02-16 15:06:00,1.94995,1.95001,1.94966,1.94966,89699999.0
2007-02-16 15:07:00,1.94959,1.94962,1.94948,1.94962,68300001.0
2007-02-16 15:08:00,1.94958,1.94958,1.94933,1.94944,84699998.0
2007-02-16 15:09:00,1.94954,1.94954,1.94937,1.9494,121200003.0
2007-02-16 15:10:00,1.9493,1.9493,1.94908,1.94909,46500000.0
2007-02-16 15:11:00,1.94914,1.94931,1.94914,1.94923,111199998.0
2007-02-16 15:12:00,1.94927,1.94934,1.9492,1.94926,46550000.0
2007-02-16 15:13:00,1.94933,1.94936,1.94927,1.94935,85500000.0
2007-02-16 15:14:00,1.94923,1.94923,1.94903,1.94906,74400000.0
2007-02-16 15:15:00,1.94902,1.94909,1.94887,1.94901,48000001.0
2007-02-16 15:16:00,1.94895,1.94912,1.94894,1.94912,36700000.0
2007-02-16 15:17:00,1.94916,1.94916,1.94904,1.94914,91800000.0
2007-02-16 15:18:00,1.9492,1.94923,1.94913,1.94921,103599998.0
2007-02-16 15:19:00,1.94925,1.94937,1.94923,1.94937,68800000.0
2007-02-16 15:20:00,1.94937,1.94943,1.94933,1.94935,74200000.0
2007-02-16 15:21:00,1.94932,1.94933,1.94918,1.94933,44800000.0
2007-02-16 15:22:00,1.94951,1.94951,1.94932,1.94932,37300000.0
2007-02-16 15:23:00,1.94925,1.94929,1.94907,1.94907,82700001.0
2007-02-16 15:24:00,1.94919,1.94919,1.94866,1.94866,44500000.0
2007-02-16 15:25:00,1.94871,1.94883,1.94853,1.94876,93499999.0
2007-02-16 15:26:00,1.94872,1.94887,1.94866,1.9487,96600002.0
2007-02-16 15:27:00,1.94873,1.94873,1.94857,1.94868,121900000.0
2007-02-16 15:28:00,1.94873,1.94879,1.94866,1.94871,61799999.0
2007-02-16 15:29:00,1.94853,1.94861,1.94823,1.9484,122749999.0
2007-02-16 15:30:00,1.94893,1.95061,1.94893,1.95052,35800000.0
2007-02-16 15:31:00,1.95055,1.95066,1.95002,1.95002,73200000.0
2007-02-16 15:32:00,1.94987,1.94993,1.94934,1.9497,88599999.0
2007-02-16 15:33:00,1.94965,1.94965,1.94955,1.94955,17100000.0
2007-02-16 15:34:00,1.94933,1.94964,1.9493,1.94961,46700000.0
2007-02-16 15:35:00,1.94975,1.95019,1.94975,1.95019,80800002.0
2007-02-16 15:36:00,1.95015,1.95078,1.95015,1.95069,106899998.0
2007-02-16 15:37:00,1.95076,1.95076,1.95047,1.95061,52999999.0
2007-02-16 15:38:00,1.95083,1.95117,1.95083,1.95111,71200000.0
2007-02-16 15:39:00,1.95126,1.95149,1.95126,1.95146,43800000.0
2007-02-16 15:40:00,1.95145,1.95145,1.95127,1.9513,101700001.0
2007-02-16 15:41:00,1.95101,1.95116,1.95076,1.95076,37800001.0
2007-02-16 15:42:00,1.95065,1.95086,1.95013,1.95013,73400000.0
2007-02-16 15:43:00,1.94971,1.95006,1.94929,1.94929,90100001.0
2007-02-16 15:44:00,1.94909,1.94913,1.94869,1.94869,41700000.0
2007-02-16 15:45:00,1.94846,1.94846,1.94781,1.94834,64500000.0
2007-02-16 15:46:00,1.94851,1.94863,1.94848,1.94862,76200000.0
2007-02-16 15:47:00,1.94857,1.94864,1.94839,1.94853,46900000.0
2007-02-16 15:48:00,1.94853,1.94866,1.94845,1.94848,80900000.0
2007-02-16 15:49:00,1.9485,1.94875,1.94773,1.94773,42500000.0
2007-02-16 15:50:00,1.94788,1.94859,1.94788,1.94859,50099999.0
2007-02-16 15:51:00,1.94858,1.94886,1.94858,1.9488,44200000.0
2007-02-16 15:52:00,1.9486,1.94887,1.9485,1.94868,76400000.0
2007-02-16 15:53:00,1.94872,1.94872,1.94835,1.94835,47799999.0
2007-02-16 15:54:00,1.9483,1.94839,1.94823,1.94826,63699999.0
2007-02-16 15:55:00,1.94838,1.94838,1.94787,1.94798,56500000.0
2007-02-16 15:56:00,1.94824,1.94869,1.94824,1.94859,28400000.0
2007-02-16 15:57:00,1.94862,1.94869,1.94854,1.94854,33600000.0
2007-02-16 15:58:00,1.9486,1.94871,1.94837,1.94851,124100002.0
2007-02-16 15:59:00,1.94836,1.94836,1.94799,1.9481,95700002.0
2007-02-16 16:00:00,1.94832,1.9484,1.94811,1.94825,65699999.0
2007-02-16 16:01:00,1.94823,1.94848,1.94806,1.94844,93399999.0
2007-02-16 16:02:00,1.94842,1.9485,1.9483,1.9483,50700000.0
2007-02-16 16:03:00,1.94823,1.94827,1.94809,1.94826,75800002.0
2007-02-16 16:04:00,1.94839,1.94857,1.94835,1.94842,52200001.0
2007-02-16 16:05:00,1.94842,1.94842,1.94828,1.94828,106500001.0
2007-02-16 16:06:00,1.94819,1.94826,1.94806,1.94821,50400000.0
2007-02-16 16:07:00,1.94803,1.9483,1.9479,1.9483,86799999.0
2007-02-16 16:08:00,1.94834,1.94834,1.94758,1.94758,71200000.0
2007-02-16 16:09:00,1.94757,1.94765,1.94757,1.94765,54800000.0
2007-02-16 16:10:00,1.9476,1.9476,1.94744,1.9475,43599999.0
2007-02-16 16:11:00,1.9475,1.94751,1.94739,1.94748,52600000.0
2007-02-16 16:12:00,1.94712,1.94712,1.94653,1.9469,31900000.0
2007-02-16 16:13:00,1.9469,1.94751,1.94678,1.94751,58800000.0
2007-02-16 16:14:00,1.9476,1.94779,1.9476,1.94762,59200001.0
2007-02-16 16:15:00,1.9476,1.9476,1.94745,1.94745,29900000.0
2007-02-16 16:16:00,1.9473,1.94746,1.94718,1.94746,56200000.0
2007-02-16 16:17:00,1.9476,1.9476,1.94735,1.94735,65400000.0
2007-02-16 16:18:00,1.94732,1.94749,1.94732,1.9474,41899999.0
2007-02-16 16:19:00,1.94743,1.9475,1.9474,1.9474,30200000.0
2007-02-16 16:20:00,1.94757,1.9481,1.94757,1.9481,75900001.0
2007-02-16 16:21:00,1.94806,1.94806,1.94779,1.94798,29000000.0
2007-02-16 16:22:00,1.94785,1.94799,1.94766,1.94799,62300001.0
2007-02-16 16:23:00,1.94781,1.94781,1.94758,1.94767,65900000.0
2007-02-16 16:24:00,1.94767,1.9477,1.94744,1.94761,95000000.0
2007-02-16 16:25:00,1.94768,1.94769,1.94693,1.94695,92299999.0
2007-02-16 16:26:00,1.94707,1.94709,1.94691,1.94705,115100000.0
2007-02-16 16:27:00,1.94692,1.94735,1.94688,1.94735,101299998.0
2007-02-16 16:28:00,1.94742,1.94759,1.94742,1.94759,37300000.0
2007-02-16 16:29:00,1.9477,1.94792,1.9477,1.94788,51700000.0
2007-02-16 16:30:00,1.94765,1.94773,1.94745,1.94773,54400000.0
2007-02-16 16:31:00,1.94777,1.94779,1.94768,1.94772,50900001.0
2007-02-16 16:32:00,1.94767,1.94778,1.94763,1.94771,80899998.0
2007-02-16 16:33:00,1.94777,1.94795,1.94766,1.94775,59699999.0
2007-02-16 16:34:00,1.94769,1.94772,1.94766,1.94768,40199999.0
2007-02-16 16:35:00,1.94769,1.94776,1.94758,1.94776,56100001.0
2007-02-16 16:36:00,1.9478,1.94809,1.9478,1.94807,55000000.0
2007-02-16 16:37:00,1.9482,1.94835,1.94807,1.94816,81100001.0
2007-02-16 16:38:00,1.94818,1.94818,1.94803,1.94818,123000001.0
2007-02-16 16:39:00,1.94807,1.94821,1.94806,1.94807,156499998.0
2007-02-16 16:40:00,1.94805,1.94813,1.94805,1.94807,128699998.0
2007-02-16 16:41:00,1.94822,1.94831,1.94789,1.94824,66099999.0
2007-02-16 16:42:00,1.94826,1.9485,1.94821,1.94848,139900000.0
2007-02-16 16:43:00,1.94857,1.94857,1.94815,1.94815,132200003.0
2007-02-16 16:44:00,1.94811,1.94822,1.94811,1.94818,75100000.0
2007-02-16 16:45:00,1.94815,1.94826,1.94813,1.94817,45400000.0
2007-02-16 16:46:00,1.94826,1.9484,1.94805,1.9484,121300000.0
2007-02-16 16:47:00,1.94854,1.94882,1.94851,1.94851,118300000.0
2007-02-16 16:48:00,1.94861,1.94882,1.94861,1.94862,72899999.0
2007-02-16 16:49:00,1.94873,1.94908,1.94873,1.94904,79100001.0
2007-02-16 16:50:00,1.94899,1.94904,1.94882,1.94882,88299999.0
2007-02-16 16:51:00,1.94879,1.9489,1.9487,1.9489,67600000.0
2007-02-16 16:52:00,1.949,1.94909,1.94885,1.94892,81199998.0
2007-02-16 16:53:00,1.94886,1.94948,1.94886,1.94948,90200001.0
2007-02-16 16:54:00,1.94935,1.94937,1.94922,1.94934,49950000.0
2007-02-16 16:55:00,1.94927,1.94942,1.94913,1.94942,97300000.0
2007-02-16 16:56:00,1.9495,1.94957,1.94948,1.94948,45700000.0
2007-02-16 16:57:00,1.94957,1.94963,1.94901,1.94901,89099999.0
2007-02-16 16:58:00,1.94888,1.94945,1.94888,1.94941,59200000.0
2007-02-16 16:59:00,1.94936,1.94936,1.94855,1.94855,95300001.0
2007-02-16 17:00:00,1.94857,1.94923,1.94857,1.94918,50200000.0
2007-02-16 17:01:00,1.94921,1.94921,1.94836,1.9484,73100000.0
2007-02-16 17:02:00,1.94817,1.94825,1.94751,1.94751,119299999.0
2007-02-16 17:03:00,1.94747,1.94793,1.94747,1.94793,81199999.0
2007-02-16 17:04:00,1.948,1.94845,1.948,1.94845,100700001.0
2007-02-16 17:05:00,1.94833,1.94833,1.94807,1.94812,38400000.0
2007-02-16 17:06:00,1.94827,1.94861,1.94827,1.94861,48600000.0
2007-02-16 17:07:00,1.94853,1.94853,1.94843,1.94851,9900000.0
2007-02-16 17:08:00,1.94878,1.94931,1.94878,1.94925,57800001.0
2007-02-16 17:09:00,1.94922,1.94925,1.94909,1.94918,77100002.0
2007-02-16 17:10:00,1.94917,1.94917,1.94889,1.94897,51600000.0
2007-02-16 17:11:00,1.94888,1.94914,1.94888,1.94906,44600000.0
2007-02-16 17:12:00,1.94906,1.9491,1.94888,1.94888,89300002.0
2007-02-16 17:13:00,1.9489,1.9489,1.94872,1.94872,47799999.0
2007-02-16 17:14:00,1.9489,1.9491,1.9489,1.94903,70799998.0
2007-02-16 17:15:00,1.94881,1.94899,1.94881,1.94891,111800003.0
2007-02-16 17:16:00,1.94895,1.949,1.94882,1.94887,69000000.0
2007-02-16 17:17:00,1.94888,1.94888,1.94868,1.94869,14300000.0
2007-02-16 17:18:00,1.94884,1.94894,1.94858,1.94865,41100000.0
2007-02-16 17:19:00,1.94866,1.94873,1.94857,1.9487,40600000.0
2007-02-16 17:20:00,1.9487,1.94878,1.94853,1.94875,99800000.0
2007-02-16 17:21:00,1.94899,1.94915,1.94899,1.94911,31100000.0
2007-02-16 17:22:00,1.94913,1.94919,1.94911,1.94917,58000000.0
2007-02-16 17:23:00,1.94909,1.9491,1.949,1.949,80900000.0
2007-02-16 17:24:00,1.94899,1.94909,1.94884,1.94884,73399999.0
2007-02-16 17:25:00,1.9489,1.94912,1.94887,1.94909,54900000.0
2007-02-16 17:26:00,1.9491,1.9491,1.94882,1.94884,25100000.0
2007-02-16 17:27:00,1.94892,1.94892,1.9489,1.9489,31599999.0
2007-02-16 17:28:00,1.94899,1.94911,1.94887,1.94887,89699999.0
2007-02-16 17:29:00,1.94887,1.94908,1.94887,1.94908,32400000.0
2007-02-16 17:30:00,1.94896,1.94925,1.94896,1.94922,100800001.0
2007-02-16 17:31:00,1.94913,1.94913,1.94895,1.94895,36300000.0
2007-02-16 17:32:00,1.94898,1.94913,1.94898,1.94912,84999998.0
2007-02-16 17:33:00,1.9491,1.94919,1.94905,1.9491,119200001.0
2007-02-16 17:34:00,1.94912,1.94912,1.94895,1.949,50700000.0
2007-02-16 17:35:00,1.94898,1.949,1.94886,1.94896,21200000.0
2007-02-16 17:36:00,1.94892,1.94898,1.9489,1.94898,51100000.0
2007-02-16 17:37:00,1.94904,1.9492,1.94904,1.94911,91300001.0
2007-02-16 17:38:00,1.94907,1.94914,1.94903,1.94914,41900000.0
2007-02-16 17:39:00,1.94916,1.94916,1.94896,1.94906,43400001.0
2007-02-16 17:40:00,1.94905,1.94905,1.94888,1.94892,63700002.0
2007-02-16 17:41:00,1.94878,1.94897,1.94878,1.9489,73700000.0
2007-02-16 17:42:00,1.94901,1.94937,1.949,1.94937,67800001.0
2007-02-16 17:43:00,1.94942,1.94942,1.9492,1.9492,79799999.0
2007-02-16 17:44:00,1.94917,1.94923,1.94917,1.94918,55300000.0
2007-02-16 17:45:00,1.9492,1.9492,1.94899,1.94915,23700000.0
2007-02-16 17:46:00,1.94912,1.94919,1.94906,1.94913,119499999.0
2007-02-16 17:47:00,1.94911,1.94918,1.94902,1.94908,63200000.0
2007-02-16 17:48:00,1.94908,1.94918,1.94907,1.94911,81300000.0
2007-02-16 17:49:00,1.94922,1.94937,1.94922,1.94923,30000000.0
2007-02-16 17:50:00,1.94903,1.94912,1.94903,1.94907,68900002.0
2007-02-16 17:51:00,1.94909,1.94927,1.94909,1.94927,50300000.0
2007-02-16 17:52:00,1.94936,1.94938,1.94924,1.9493,102100000.0
2007-02-16 17:53:00,1.94925,1.94939,1.9492,1.94935,63900000.0
2007-02-16 17:54:00,1.94926,1.94939,1.94922,1.94934,55800000.0
2007-02-16 17:55:00,1.94933,1.94933,1.94927,1.94929,39300000.0
2007-02-16 17:56:00,1.94933,1.94963,1.94933,1.94963,25500000.0
2007-02-16 17:57:00,1.94955,1.94964,1.94942,1.94942,37000000.0
2007-02-16 17:58:00,1.94945,1.94975,1.94945,1.94975,51500000.0
2007-02-16 17:59:00,1.94985,1.9499,1.94978,1.94979,86100001.0
2007-02-16 18:00:00,1.94975,1.94975,1.94934,1.94945,84099999.0
2007-02-16 18:01:00,1.94945,1.94946,1.94921,1.94921,787300001.0
2007-02-16 18:02:00,1.9491,1.9491,1.94887,1.94897,1102716995.0
2007-02-16 18:03:00,1.94895,1.949,1.94879,1.94882,1287700000.0
2007-02-16 18:04:00,1.94888,1.94908,1.94887,1.94908,865200002.0
2007-02-16 18:05:00,1.94905,1.94917,1.94899,1.94912,1051600002.0
2007-02-16 18:06:00,1.94934,1.94962,1.94934,1.94945,1005099995.0
2007-02-16 18:07:00,1.94943,1.94966,1.94943,1.94943,1276250004.0
2007-02-16 18:08:00,1.94947,1.94976,1.94932,1.9496,1131470005.0
2007-02-16 18:09:00,1.94962,1.94976,1.9496,1.9497,500500002.0
2007-02-16 18:10:00,1.9497,1.95052,1.9497,1.95052,802400002.0
2007-02-16 18:11:00,1.9505,1.9505,1.95019,1.95045,698100005.0
2007-02-16 18:12:00,1.95042,1.95042,1.95025,1.95027,767850000.0
2007-02-16 18:13:00,1.95024,1.9503,1.95004,1.95004,621799999.0
2007-02-16 18:14:00,1.95002,1.95003,1.94988,1.94997,691200004.0
2007-02-16 18:15:00,1.95005,1.95013,1.94997,1.94997,863500003.0
2007-02-16 18:16:00,1.94992,1.94992,1.94972,1.94985,702900001.0
2007-02-16 18:17:00,1.94985,1.94987,1.94964,1.94986,383199999.0
2007-02-16 18:18:00,1.94986,1.94989,1.94969,1.94969,713700000.0
2007-02-16 18:19:00,1.94972,1.94989,1.94968,1.94968,450299998.0
2007-02-16 18:20:00,1.9498,1.94984,1.9497,1.94978,429899999.0
2007-02-16 18:21:00,1.94978,1.94994,1.94975,1.94982,790099999.0
2007-02-16 18:22:00,1.94988,1.95023,1.94983,1.95008,549600003.0
2007-02-16 18:23:00,1.95009,1.95021,1.95004,1.95015,882000002.0
2007-02-16 18:24:00,1.95012,1.95012,1.94982,1.9499,721750000.0
2007-02-16 18:25:00,1.94987,1.95005,1.94985,1.94985,648246995.0
2007-02-16 18:26:00,1.94993,1.9501,1.94991,1.9501,542000007.0
2007-02-16 18:27:00,1.95019,1.9505,1.95016,1.95035,838199996.0
2007-02-16 18:28:00,1.95034,1.95041,1.95021,1.95029,438900004.0
2007-02-16 18:29:00,1.95033,1.95041,1.95011,1.95037,825100000.0
2007-02-16 18:30:00,1.95024,1.95033,1.95014,1.95015,742800000.0
2007-02-16 18:31:00,1.95022,1.95038,1.95016,1.95038,479799999.0
2007-02-16 18:32:00,1.95045,1.95062,1.95045,1.95057,381700001.0
2007-02-16 18:33:00,1.95063,1.95083,1.95063,1.95077,767799999.0
2007-02-16 18:34:00,1.95085,1.95101,1.95079,1.95089,499700002.0
2007-02-16 18:35:00,1.95095,1.9513,1.95095,1.95117,396200001.0
2007-02-16 18:36:00,1.95109,1.95125,1.95106,1.95108,156500002.0
2007-02-16 18:37:00,1.95098,1.9511,1.95098,1.951,116200001.0
2007-02-16 18:38:00,1.95106,1.95123,1.95106,1.95123,193100001.0
2007-02-16 18:39:00,1.9512,1.95127,1.95109,1.95115,252999998.0
2007-02-16 18:40:00,1.95117,1.95117,1.95057,1.95057,398400000.0
2007-02-16 18:41:00,1.95057,1.95064,1.95053,1.95057,271399998.0
2007-02-16 18:42:00,1.95052,1.95052,1.9504,1.95042,165200001.0
2007-02-16 18:43:00,1.95045,1.95045,1.95024,1.95024,98800001.0
2007-02-16 18:44:00,1.95019,1.95047,1.95019,1.95046,423599998.0
2007-02-16 18:45:00,1.95043,1.95051,1.95039,1.95039,194600001.0
2007-02-16 18:46:00,1.9503,1.95041,1.95013,1.95013,169500000.0
2007-02-16 18:47:00,1.95017,1.95017,1.94994,1.95001,273099999.0
2007-02-16 18:48:00,1.94995,1.95009,1.94995,1.95,359399997.0
2007-02-16 18:49:00,1.95005,1.95025,1.95005,1.95025,118900001.0
2007-02-16 18:50:00,1.95024,1.95024,1.94997,1.94999,246599999.0
2007-02-16 18:51:00,1.94993,1.94999,1.9498,1.9499,399900000.0
2007-02-16 18:52:00,1.94994,1.95002,1.94982,1.94988,516300001.0
2007-02-16 18:53:00,1.94987,1.94998,1.94984,1.94985,490299997.0
2007-02-16 18:54:00,1.9498,1.94998,1.94978,1.94978,317099998.0
2007-02-16 18:55:00,1.94978,1.94978,1.94965,1.94967,703600004.0
2007-02-16 18:56:00,1.94958,1.94958,1.94937,1.94953,265400002.0
2007-02-16 18:57:00,1.9495,1.94954,1.94935,1.94948,420400000.0
2007-02-16 18:58:00,1.94954,1.94964,1.94941,1.94955,618100002.0
2007-02-16 18:59:00,1.9495,1.94971,1.9495,1.94962,471600005.0
2007-02-16 19:00:00,1.94969,1.94992,1.94931,1.94931,275500001.0
2007-02-16 19:01:00,1.94924,1.94942,1.94924,1.94938,91000000.0
2007-02-16 19:02:00,1.94945,1.94956,1.94938,1.94947,415400001.0
2007-02-16 19:03:00,1.94947,1.94947,1.94916,1.94919,629499998.0
2007-02-16 19:04:00,1.94927,1.94935,1.94922,1.94935,324900000.0
2007-02-16 19:05:00,1.94937,1.94953,1.94937,1.94953,164700002.0
2007-02-16 19:06:00,1.94952,1.94953,1.94933,1.94953,617449997.0
2007-02-16 19:07:00,1.94952,1.9497,1.9494,1.9497,397700000.0
2007-02-16 19:08:00,1.94958,1.9498,1.94946,1.9498,487369996.0
2007-02-16 19:09:00,1.94983,1.94984,1.94969,1.94984,282300002.0
2007-02-16 19:10:00,1.94982,1.94985,1.94975,1.94977,462599997.0
2007-02-16 19:11:00,1.94977,1.94977,1.94965,1.94975,165000002.0
2007-02-16 19:12:00,1.94977,1.94979,1.94965,1.9497,231499998.0
2007-02-16 19:13:00,1.94972,1.94972,1.94953,1.94958,374499999.0
2007-02-16 19:14:00,1.94957,1.9496,1.94948,1.94957,170800000.0
2007-02-16 19:15:00,1.94953,1.94957,1.94942,1.94957,350600003.0
2007-02-16 19:16:00,1.94959,1.94964,1.94948,1.94948,146100000.0
2007-02-16 19:17:00,1.94949,1.94962,1.94949,1.94962,207100001.0
2007-02-16 19:18:00,1.94968,1.95002,1.94968,1.95002,259800000.0
2007-02-16 19:19:00,1.9501,1.95032,1.95008,1.95032,342500001.0
2007-02-16 19:20:00,1.95032,1.95043,1.95029,1.95038,346599999.0
2007-02-16 19:21:00,1.95042,1.9505,1.95037,1.95037,258900000.0
2007-02-16 19:22:00,1.95035,1.95044,1.95025,1.95025,278500000.0
2007-02-16 19:23:00,1.95015,1.95019,1.95004,1.95015,288300000.0
2007-02-16 19:24:00,1.95017,1.95023,1.95017,1.95017,147100000.0
2007-02-16 19:25:00,1.95017,1.95042,1.95017,1.95042,116400001.0
2007-02-16 19:26:00,1.95045,1.95055,1.95029,1.95044,301499999.0
2007-02-16 19:27:00,1.95048,1.95059,1.95041,1.95042,540100004.0
2007-02-16 19:28:00,1.95037,1.95046,1.95021,1.95038,433300000.0
2007-02-16 19:29:00,1.95037,1.95052,1.95037,1.9505,257169998.0
2007-02-16 19:30:00,1.95046,1.95057,1.95042,1.95057,405500001.0
2007-02-16 19:31:00,1.95059,1.95065,1.95053,1.95058,312299997.0
2007-02-16 19:32:00,1.95055,1.95055,1.95045,1.95047,419300001.0
2007-02-16 19:33:00,1.9505,1.95055,1.95047,1.95055,303549999.0
2007-02-16 19:34:00,1.95063,1.95079,1.95062,1.95073,208999999.0
2007-02-16 19:35:00,1.95076,1.95088,1.95072,1.95077,278200000.0
2007-02-16 19:36:00,1.95084,1.95098,1.95084,1.9509,284399999.0
2007-02-16 19:37:00,1.95086,1.95098,1.95082,1.95083,281699999.0
2007-02-16 19:38:00,1.95086,1.95114,1.95086,1.95108,78200001.0
2007-02-16 19:39:00,1.95118,1.95118,1.95091,1.95102,93299999.0
2007-02-16 19:40:00,1.95105,1.9512,1.95104,1.9511,358700001.0
2007-02-16 19:41:00,1.95118,1.9512,1.95107,1.9511,453300000.0
2007-02-16 19:42:00,1.95105,1.95108,1.95092,1.95105,211600001.0
2007-02-16 19:43:00,1.95105,1.95108,1.95097,1.95098,102200001.0
2007-02-16 19:44:00,1.95087,1.95087,1.95031,1.95031,412100001.0
2007-02-16 19:45:00,1.95028,1.95028,1.95018,1.95024,182600000.0
2007-02-16 19:46:00,1.95025,1.95025,1.95017,1.9502,294099999.0
2007-02-16 19:47:00,1.9502,1.95023,1.95017,1.9502,91470000.0
2007-02-16 19:48:00,1.95023,1.95032,1.95022,1.95022,173500000.0
2007-02-16 19:49:00,1.95025,1.95025,1.95017,1.95025,274100000.0
2007-02-16 19:50:00,1.95025,1.95025,1.95017,1.9502,186700001.0
2007-02-16 19:51:00,1.95019,1.95025,1.95013,1.95025,305800003.0
2007-02-16 19:52:00,1.95026,1.95036,1.9502,1.9503,170299998.0
2007-02-16 19:53:00,1.95037,1.95039,1.95028,1.95028,113499998.0
2007-02-16 19:54:00,1.95026,1.95032,1.95024,1.9503,223600000.0
2007-02-16 19:55:00,1.95025,1.9503,1.95025,1.9503,82099999.0
2007-02-16 19:56:00,1.95027,1.95033,1.95016,1.95033,238599998.0
2007-02-16 19:57:00,1.95027,1.95034,1.9502,1.95021,439099998.0
2007-02-16 19:58:00,1.95023,1.95039,1.95023,1.95031,352150002.0
2007-02-16 19:59:00,1.95025,1.95031,1.95019,1.95024,340199998.0
2007-02-16 20:00:00,1.9502,1.9505,1.95015,1.9505,223400000.0
2007-02-16 20:01:00,1.95055,1.95059,1.95043,1.95055,279900004.0
2007-02-16 20:02:00,1.95056,1.95058,1.95039,1.95057,124200000.0
2007-02-16 20:03:00,1.95056,1.95056,1.95034,1.95034,113400000.0
2007-02-16 20:04:00,1.95032,1.95038,1.95027,1.95027,247999999.0
2007-02-16 20:05:00,1.95026,1.95041,1.95026,1.95038,208599999.0
2007-02-16 20:06:00,1.9504,1.95045,1.95034,1.95039,212349999.0
2007-02-16 20:07:00,1.95038,1.95044,1.95033,1.95039,115800000.0
2007-02-16 20:08:00,1.95043,1.95043,1.95031,1.95043,319199999.0
2007-02-16 20:09:00,1.95037,1.9505,1.95033,1.95036,163800000.0
2007-02-16 20:10:00,1.95035,1.95054,1.95035,1.95046,74900000.0
2007-02-16 20:11:00,1.95052,1.95052,1.95037,1.9504,67500000.0
2007-02-16 20:12:00,1.9504,1.9505,1.95031,1.95033,407299999.0
2007-02-16 20:13:00,1.95027,1.9504,1.95027,1.95028,193399999.0
2007-02-16 20:14:00,1.95036,1.95051,1.95036,1.95042,167150001.0
2007-02-16 20:15:00,1.9504,1.95047,1.95037,1.95037,344599997.0
2007-02-16 20:16:00,1.95042,1.95064,1.95042,1.95064,154200001.0
2007-02-16 20:17:00,1.95067,1.95075,1.95053,1.95053,44900000.0
2007-02-16 20:18:00,1.95055,1.95087,1.95055,1.95075,105600000.0
2007-02-16 20:19:00,1.95082,1.95107,1.95082,1.95088,142100000.0
2007-02-16 20:20:00,1.95075,1.9508,1.95065,1.9507,263500003.0
2007-02-16 20:21:00,1.9507,1.9508,1.95067,1.95067,147399999.0
2007-02-16 20:22:00,1.95067,1.9507,1.95062,1.9507,108999999.0
2007-02-16 20:23:00,1.9507,1.95078,1.95065,1.95075,298499998.0
2007-02-16 20:24:00,1.95075,1.95078,1.9507,1.95077,120000000.0
2007-02-16 20:25:00,1.95074,1.95074,1.95056,1.95071,401000001.0
2007-02-16 20:26:00,1.95068,1.95075,1.95061,1.95061,458899999.0
2007-02-16 20:27:00,1.95062,1.95062,1.95045,1.95048,250899998.0
2007-02-16 20:28:00,1.95042,1.95045,1.95035,1.9504,317700001.0
2007-02-16 20:29:00,1.95045,1.95048,1.9504,1.9504,237900000.0
2007-02-16 20:30:00,1.95044,1.9506,1.95043,1.95055,796750001.0
2007-02-16 20:31:00,1.95048,1.95062,1.95047,1.9505,608099998.0
2007-02-16 20:32:00,1.95047,1.95059,1.95031,1.95031,729049996.0
2007-02-16 20:33:00,1.95031,1.95045,1.95024,1.95038,294499999.0
2007-02-16 20:34:00,1.95043,1.95043,1.9503,1.9503,131500001.0
2007-02-16 20:35:00,1.9503,1.95035,1.95027,1.95027,81700001.0
2007-02-16 20:36:00,1.95029,1.95033,1.95022,1.95033,161700000.0
2007-02-16 20:37:00,1.95028,1.9503,1.95017,1.95027,164499999.0
2007-02-16 20:38:00,1.95027,1.95035,1.9502,1.95028,312900004.0
2007-02-16 20:39:00,1.95031,1.95031,1.95015,1.95027,275599996.0
2007-02-16 20:40:00,1.9503,1.95035,1.95025,1.9503,181700001.0
2007-02-16 20:41:00,1.95027,1.95038,1.95027,1.95032,159399999.0
2007-02-16 20:42:00,1.95041,1.95056,1.95041,1.95056,45200000.0
2007-02-16 20:43:00,1.95056,1.9506,1.95049,1.9505,258300000.0
2007-02-16 20:44:00,1.95047,1.95047,1.95039,1.95045,341400000.0
2007-02-16 20:45:00,1.95049,1.95061,1.95049,1.95057,143499999.0
2007-02-16 20:46:00,1.95055,1.95057,1.95055,1.95055,166700000.0
2007-02-16 20:47:00,1.9505,1.95055,1.95045,1.95055,429100001.0
2007-02-16 20:48:00,1.9505,1.95054,1.95041,1.95054,223300002.0
2007-02-16 20:49:00,1.95055,1.95055,1.95047,1.95055,98300000.0
2007-02-16 20:50:00,1.95052,1.9506,1.95049,1.95055,349099999.0
2007-02-16 20:51:00,1.95052,1.95052,1.95037,1.95042,292600002.0
2007-02-16 20:52:00,1.95032,1.95052,1.95032,1.95046,186849998.0
2007-02-16 20:53:00,1.95048,1.95057,1.9504,1.95045,653000000.0
2007-02-16 20:54:00,1.95043,1.95046,1.95033,1.95033,340100002.0
2007-02-16 20:55:00,1.95035,1.95049,1.95034,1.95047,304499996.0
2007-02-16 20:56:00,1.95052,1.95059,1.9504,1.9504,494770004.0
2007-02-16 20:57:00,1.95043,1.95057,1.95043,1.95057,527400000.0
2007-02-16 20:58:00,1.95065,1.95065,1.95053,1.9506,308749994.0
2007-02-16 20:59:00,1.95058,1.95065,1.95053,1.9506,578500003.0
2007-02-16 21:00:00,1.9506,1.95065,1.95053,1.95057,463999998.0
2007-02-16 21:01:00,1.95051,1.95065,1.95049,1.95059,365800001.0
2007-02-16 21:02:00,1.9506,1.95069,1.95055,1.95069,199299998.0
2007-02-16 21:03:00,1.95072,1.9508,1.95072,1.95074,110099999.0
2007-02-16 21:04:00,1.95075,1.95079,1.95068,1.95073,175800002.0
2007-02-16 21:05:00,1.9507,1.9508,1.95065,1.95072,212900002.0
2007-02-16 21:06:00,1.95067,1.95074,1.95063,1.95069,133850001.0
2007-02-16 21:07:00,1.95069,1.95074,1.95062,1.95074,97300001.0
2007-02-16 21:08:00,1.95074,1.95076,1.95069,1.95076,47700000.0
2007-02-16 21:09:00,1.95071,1.9508,1.95068,1.9507,114200002.0
2007-02-16 21:10:00,1.95074,1.95078,1.95068,1.95078,104400000.0
2007-02-16 21:11:00,1.95072,1.95075,1.95069,1.95075,111900000.0
2007-02-16 21:12:00,1.95075,1.95092,1.95073,1.95092,64700000.0
2007-02-16 21:13:00,1.95091,1.95106,1.95091,1.95098,208400000.0
2007-02-16 21:14:00,1.9509,1.95095,1.95085,1.9509,341500001.0
2007-02-16 21:15:00,1.95093,1.95095,1.95083,1.95093,275149996.0
2007-02-16 21:16:00,1.95093,1.95093,1.9508,1.9508,26100000.0
2007-02-16 21:17:00,1.9508,1.95083,1.95073,1.95083,236800000.0
2007-02-16 21:18:00,1.95083,1.95087,1.9508,1.9508,30100000.0
2007-02-16 21:19:00,1.95085,1.95086,1.95076,1.95076,108599999.0
2007-02-16 21:20:00,1.95077,1.95083,1.95071,1.9508,299099998.0
2007-02-16 21:21:00,1.95082,1.95089,1.95081,1.95089,109800000.0
2007-02-16 21:22:00,1.95095,1.95123,1.95095,1.95119,145700000.0
2007-02-16 21:23:00,1.95104,1.95104,1.95094,1.951,12000000.0
2007-02-16 21:24:00,1.95087,1.95087,1.95081,1.95082,152200000.0
2007-02-16 21:25:00,1.95076,1.95076,1.95018,1.95033,148600000.0
2007-02-16 21:26:00,1.9504,1.95061,1.9504,1.95061,38100001.0
2007-02-16 21:27:00,1.95067,1.9507,1.95053,1.95053,133100002.0
2007-02-16 21:28:00,1.9505,1.95054,1.95039,1.95052,143500001.0
2007-02-16 21:29:00,1.95048,1.95048,1.95042,1.95042,12700000.0
2007-02-16 21:30:00,1.9503,1.95043,1.95028,1.95028,112999999.0
2007-02-16 21:31:00,1.95035,1.95035,1.9503,1.95035,19000000.0
2007-02-16 21:32:00,1.9504,1.9505,1.95029,1.95029,211699999.0
2007-02-16 21:33:00,1.95037,1.95045,1.95033,1.95036,249099998.0
2007-02-16 21:34:00,1.95032,1.95032,1.95007,1.95007,233550000.0
2007-02-16 21:35:00,1.95,1.95,1.94985,1.94985,55399999.0
2007-02-16 21:36:00,1.94988,1.94998,1.94988,1.94988,84200001.0
2007-02-16 21:37:00,1.94985,1.94993,1.94979,1.94979,235700002.0
2007-02-16 21:38:00,1.94973,1.94978,1.9497,1.9497,114100000.0
2007-02-16 21:39:00,1.94967,1.94972,1.9496,1.94964,82799999.0
2007-02-16 21:40:00,1.94963,1.94971,1.94962,1.9497,202599997.0
2007-02-16 21:41:00,1.94974,1.95001,1.94974,1.95,184699999.0
2007-02-16 21:42:00,1.95003,1.95008,1.95002,1.95008,61200000.0
2007-02-16 21:43:00,1.95007,1.95014,1.95007,1.95014,63500000.0
2007-02-16 21:44:00,1.95015,1.95017,1.95013,1.95013,80099999.0
2007-02-16 21:45:00,1.95012,1.95015,1.95012,1.95015,109799998.0
2007-02-16 21:46:00,1.95013,1.95013,1.94997,1.94997,111499998.0
2007-02-16 21:47:00,1.94995,1.95005,1.94979,1.95005,192000001.0
2007-02-16 21:48:00,1.95,1.95007,1.94995,1.95007,105200000.0
2007-02-16 21:49:00,1.95004,1.95008,1.94998,1.95008,64100000.0
2007-02-16 21:50:00,1.94997,1.95,1.94982,1.95,33500001.0
2007-02-16 21:51:00,1.95005,1.95005,1.94998,1.95004,170499998.0
2007-02-16 21:52:00,1.95008,1.95008,1.95,1.95005,90599998.0
2007-02-16 21:53:00,1.95005,1.95005,1.95,1.95,58800001.0
2007-02-16 21:54:00,1.95004,1.95004,1.94992,1.94993,82400000.0
2007-02-16 21:55:00,1.94997,1.95008,1.94997,1.95008,247199998.0
2007-02-16 21:56:00,1.95009,1.95022,1.95009,1.95016,139599998.0
2007-02-16 21:57:00,1.95017,1.95023,1.95012,1.95012,57200000.0
2007-02-16 21:58:00,1.9501,1.9501,1.95008,1.9501,131599999.0
2007-02-16 21:59:00,1.95006,1.95009,1.94994,1.94996,425249997.0
2007-02-16 22:00:00,1.95001,1.95009,1.95001,1.95001,216500002.0
2007-02-16 22:01:00,1.95007,1.95013,1.95,1.95,136799997.0
2007-02-16 22:02:00,1.95003,1.95014,1.94999,1.95007,180099998.0
2007-02-16 22:03:00,1.95,1.95,1.94997,1.95,84399999.0
2007-02-16 22:04:00,1.94997,1.95005,1.94997,1.95,275200001.0
2007-02-16 22:05:00,1.95001,1.95008,1.94999,1.95008,68700000.0
2007-02-16 22:06:00,1.9501,1.95015,1.9501,1.9501,62500000.0
2007-02-16 22:07:00,1.95016,1.95016,1.95,1.95,74900000.0
2007-02-16 22:08:00,1.95002,1.95008,1.95002,1.95007,83500002.0
2007-02-16 22:09:00,1.95003,1.95003,1.94997,1.94997,11600000.0
2007-02-16 22:10:00,1.94999,1.95012,1.94999,1.95004,23300000.0
2007-02-16 22:11:00,1.94999,1.95,1.94992,1.94993,20700000.0
2007-02-16 22:12:00,1.94989,1.95003,1.94965,1.94986,172199998.0
2007-02-16 22:13:00,1.94988,1.94995,1.94986,1.94992,79400000.0
2007-02-16 22:14:00,1.94989,1.94996,1.94987,1.94996,46800001.0
2007-02-16 22:15:00,1.94996,1.95008,1.9498,1.9498,197300001.0
2007-02-16 22:16:00,1.94995,1.95005,1.94995,1.95,288146993.0
2007-02-16 22:17:00,1.95,1.95012,1.94993,1.95012,64399999.0
2007-02-16 22:18:00,1.95014,1.95014,1.94995,1.94995,94199997.0
2007-02-16 22:19:00,1.94991,1.95007,1.94985,1.94996,45699999.0
2007-02-16 22:20:00,1.95,1.95005,1.94997,1.94997,82600000.0
2007-02-16 22:21:00,1.95,1.95,1.94992,1.94995,117749998.0
2007-02-16 22:22:00,1.94996,1.95008,1.94996,1.95004,78300001.0
2007-02-16 22:23:00,1.95003,1.95014,1.94993,1.94996,148900002.0
2007-02-16 22:24:00,1.95,1.95013,1.94998,1.95003,86249999.0
2007-02-16 22:25:00,1.95006,1.95013,1.95005,1.95012,157999999.0
2007-02-16 22:26:00,1.95015,1.95017,1.95013,1.95017,90899997.0
2007-02-16 22:27:00,1.95005,1.95016,1.94994,1.95004,48000000.0
2007-02-16 22:28:00,1.95017,1.95018,1.95009,1.95015,95300002.0
2007-02-16 22:29:00,1.95015,1.95023,1.95008,1.9501,263500003.0
2007-02-16 22:30:00,1.95014,1.95022,1.95014,1.95018,56399999.0
2007-02-16 22:31:00,1.95017,1.95017,1.94998,1.94998,47000000.0
2007-02-16 22:32:00,1.94999,1.95012,1.94999,1.95005,239799995.0
2007-02-16 22:33:00,1.95007,1.95016,1.95006,1.95006,92400002.0
2007-02-16 22:34:00,1.95,1.95,1.9498,1.94981,144800001.0
2007-02-16 22:35:00,1.94985,1.94997,1.94985,1.94989,37700000.0
2007-02-16 22:36:00,1.94988,1.94995,1.94985,1.94985,53400000.0
2007-02-16 22:37:00,1.94994,1.94994,1.94981,1.94988,77499999.0
2007-02-16 22:38:00,1.94984,1.94992,1.94984,1.94992,73600000.0
2007-02-16 22:39:00,1.94993,1.94997,1.94992,1.94992,24500000.0
2007-02-16 22:40:00,1.94988,1.94992,1.94985,1.9499,63500000.0
2007-02-16 22:41:00,1.9499,1.95005,1.9499,1.95005,129700000.0
2007-02-16 22:42:00,1.94998,1.94998,1.94984,1.94987,47000000.0
2007-02-16 22:43:00,1.94975,1.94975,1.94965,1.94967,97699999.0
2007-02-16 22:44:00,1.9497,1.94977,1.94967,1.94973,215400001.0
2007-02-16 22:45:00,1.94973,1.94974,1.94964,1.94973,124099999.0
2007-02-16 22:46:00,1.94976,1.94983,1.94976,1.94976,23500000.0
2007-02-16 22:47:00,1.94982,1.94982,1.94964,1.94977,103999998.0
2007-02-16 22:48:00,1.94983,1.9499,1.94959,1.94959,61300002.0
2007-02-16 22:49:00,1.94953,1.94977,1.94953,1.94977,35100000.0
2007-02-16 22:50:00,1.9499,1.94992,1.94978,1.94981,63100000.0
2007-02-16 22:51:00,1.94969,1.94969,1.94965,1.94965,17600000.0
2007-02-16 22:52:00,1.94974,1.9498,1.94974,1.9498,43100001.0
2007-02-16 22:53:00,1.94979,1.94979,1.94942,1.94964,85100003.0
2007-02-16 22:54:00,1.94964,1.9497,1.94964,1.94965,79299999.0
2007-02-16 22:55:00,1.94965,1.9497,1.94965,1.9497,37100000.0
2007-02-16 22:56:00,1.94965,1.94971,1.94954,1.94954,49850000.0
2007-02-16 22:57:00,1.94962,1.94962,1.94956,1.94956,21900000.0
2007-02-16 22:58:00,1.94965,1.94995,1.94965,1.94995,83599999.0
2007-02-16 22:59:00,1.94998,1.94998,1.94982,1.94992,123500000.0
2007-02-16 23:00:00,1.94985,1.94985,1.94962,1.9497,71099999.0
2007-02-16 23:01:00,1.95002,1.95008,1.95,1.95008,44800000.0
2007-02-16 23:02:00,1.9501,1.95015,1.9501,1.95015,9100000.0
2007-02-16 23:03:00,1.9501,1.9501,1.9501,1.9501,12400000.0
2007-02-16 23:04:00,1.95015,1.95026,1.95015,1.95023,58800000.0
2007-02-16 23:05:00,1.95023,1.95023,1.95015,1.95021,57600001.0
2007-02-16 23:06:00,1.95028,1.95031,1.95013,1.95024,45800000.0
2007-02-16 23:07:00,1.95028,1.95028,1.9502,1.9502,27600000.0
2007-02-16 23:08:00,1.95005,1.95005,1.94996,1.94999,81199998.0
2007-02-16 23:09:00,1.94997,1.95002,1.94995,1.94995,27200001.0
2007-02-16 23:10:00,1.9499,1.94995,1.9499,1.94995,34199999.0
2007-02-16 23:11:00,1.95002,1.95029,1.95002,1.95026,74800000.0
2007-02-16 23:12:00,1.94955,1.94968,1.94955,1.94966,71800000.0
2007-02-16 23:13:00,1.95035,1.95035,1.95025,1.95035,44900000.0
2007-02-16 23:14:00,1.95027,1.95035,1.95015,1.95035,74100000.0
2007-02-16 23:15:00,1.95035,1.95039,1.95016,1.95016,92200000.0
2007-02-16 23:16:00,1.95027,1.95034,1.95022,1.95022,31099999.0
2007-02-16 23:17:00,1.95025,1.95035,1.95025,1.95035,75399998.0
2007-02-16 23:18:00,1.95013,1.95016,1.94988,1.95016,22000000.0
2007-02-16 23:19:00,1.95033,1.9505,1.95032,1.95032,78200001.0
2007-02-16 23:20:00,1.95042,1.95047,1.95038,1.95047,47400000.0
2007-02-16 23:21:00,1.95048,1.95055,1.95045,1.95055,60000000.0
2007-02-16 23:22:00,1.95049,1.95058,1.95031,1.95043,60700000.0
2007-02-16 23:23:00,1.95048,1.95053,1.95042,1.95053,112200002.0
2007-02-16 23:24:00,1.95055,1.95055,1.95048,1.95055,87399999.0
2007-02-16 23:25:00,1.95051,1.95051,1.95044,1.95044,67499998.0
2007-02-16 23:26:00,1.95034,1.95034,1.95034,1.95034,50700002.0
2007-02-16 23:27:00,1.9505,1.9506,1.95039,1.95039,36900000.0
2007-02-16 23:28:00,1.95025,1.95025,1.95025,1.95025,1100000.0
2007-02-16 23:29:00,1.9503,1.9503,1.95013,1.95022,80199999.0
2007-02-16 23:30:00,1.95021,1.95021,1.95014,1.95019,18600000.0
2007-02-16 23:31:00,1.95005,1.95015,1.95005,1.9501,55500000.0
2007-02-16 23:32:00,1.9501,1.95018,1.95002,1.9501,49400000.0
2007-02-16 23:33:00,1.9501,1.9501,1.9501,1.9501,4100000.0
2007-02-16 23:34:00,1.95017,1.95033,1.95015,1.95015,64100002.0
2007-02-16 23:35:00,1.95005,1.95017,1.95005,1.95017,11200000.0
2007-02-16 23:36:00,1.95015,1.95015,1.95015,1.95015,13900000.0
2007-02-16 23:37:00,1.95014,1.95014,1.95006,1.95008,66200000.0
2007-02-16 23:38:00,1.95013,1.95024,1.95013,1.95024,45600000.0
2007-02-16 23:39:00,1.95022,1.95024,1.95014,1.95014,81800000.0
2007-02-16 23:40:00,1.94993,1.95002,1.94985,1.95002,42500000.0
2007-02-16 23:41:00,1.95014,1.95031,1.95009,1.95031,31900000.0
2007-02-16 23:42:00,1.95019,1.95025,1.95018,1.9502,23800000.0
2007-02-16 23:43:00,1.9502,1.95041,1.9502,1.95041,53200000.0
2007-02-16 23:44:00,1.95037,1.95037,1.95033,1.95033,20400000.0
2007-02-16 23:45:00,1.95036,1.95045,1.95026,1.95045,34400000.0
2007-02-16 23:46:00,1.95042,1.95042,1.95034,1.9504,20800000.0
2007-02-16 23:47:00,1.95045,1.95045,1.9504,1.9504,44700000.0
2007-02-16 23:48:00,1.95035,1.95039,1.95035,1.95038,87900001.0
2007-02-16 23:49:00,1.95047,1.95047,1.9503,1.9503,64000000.0
2007-02-16 23:50:00,1.95023,1.95023,1.95008,1.9501,38099999.0
2007-02-16 23:51:00,1.95035,1.95046,1.95019,1.95046,64899999.0
2007-02-16 23:52:00,1.95029,1.95029,1.94989,1.94989,44199999.0
2007-02-16 23:53:00,1.94983,1.95006,1.94969,1.95003,120899997.0
2007-02-16 23:54:00,1.94978,1.94993,1.94975,1.94983,93900002.0
2007-02-16 23:55:00,1.94973,1.94975,1.94963,1.94971,100800000.0
2007-02-16 23:56:00,1.94949,1.94949,1.94941,1.94941,6900000.0
2007-02-16 23:57:00,1.949,1.94941,1.94892,1.94914,93400001.0
2007-02-16 23:58:00,1.94948,1.94969,1.94919,1.9492,39400000.0
2007-02-16 23:59:00,1.9491,1.94928,1.94905,1.94928,47400000.0
2007-02-19 00:00:00,1.9543,1.9543,1.9543,1.9543,22000000.0
2007-02-19 00:01:00,1.9542,1.9542,1.9537,1.9538,22000000.0
2007-02-19 00:08:00,1.9537,1.9537,1.9537,1.9537,22000000.0
2007-02-19 00:09:00,1.9536,1.9536,1.9532,1.9532,22000000.0
2007-02-19 00:10:00,1.9531,1.9532,1.9531,1.9532,22000000.0
2007-02-19 00:11:00,1.9531,1.9531,1.953,1.953,22000000.0
2007-02-19 00:12:00,1.9531,1.9531,1.9529,1.9529,22000000.0
2007-02-19 00:14:00,1.953,1.9535,1.9529,1.9535,22000000.0
2007-02-19 00:15:00,1.9534,1.9535,1.9533,1.9533,22000000.0
2007-02-19 00:16:00,1.9534,1.9534,1.9534,1.9534,22000000.0
2007-02-19 00:17:00,1.9533,1.9534,1.9533,1.9534,22000000.0
2007-02-19 00:20:00,1.9535,1.9535,1.9534,1.9534,22000000.0
2007-02-19 00:24:00,1.9535,1.9535,1.9534,1.9535,22000000.0
2007-02-19 00:25:00,1.9536,1.9536,1.9536,1.9536,22000000.0
2007-02-19 00:26:00,1.9535,1.9535,1.9535,1.9535,22000000.0
2007-02-19 00:28:00,1.9536,1.9536,1.9536,1.9536,22000000.0
2007-02-19 00:32:00,1.9535,1.9536,1.9535,1.9536,22000000.0
2007-02-19 00:33:00,1.9534,1.9534,1.9534,1.9534,22000000.0
2007-02-19 00:35:00,1.9535,1.9535,1.9534,1.9534,22000000.0
2007-02-19 00:39:00,1.9533,1.9533,1.9533,1.9533,22000000.0
2007-02-19 00:43:00,1.9534,1.9534,1.9532,1.9532,22000000.0
2007-02-19 00:44:00,1.9533,1.9533,1.9532,1.9532,22000000.0
2007-02-19 00:45:00,1.9533,1.9533,1.9533,1.9533,22000000.0
2007-02-19 00:46:00,1.9535,1.9535,1.9527,1.9528,22000000.0
2007-02-19 00:47:00,1.953,1.953,1.953,1.953,22000000.0
2007-02-19 00:48:00,1.9528,1.9528,1.9519,1.9522,22000000.0
2007-02-19 00:49:00,1.9524,1.9529,1.9524,1.9527,22000000.0
2007-02-19 00:50:00,1.9528,1.9529,1.9527,1.9529,22000000.0
2007-02-19 00:51:00,1.9527,1.9529,1.9526,1.9528,22000000.0
2007-02-19 00:52:00,1.9527,1.9529,1.9527,1.9529,22000000.0
2007-02-19 00:53:00,1.9531,1.9531,1.9525,1.9525,22000000.0
2007-02-19 00:54:00,1.9527,1.9528,1.9526,1.9528,22000000.0
2007-02-19 00:55:00,1.9527,1.9527,1.9523,1.9525,22000000.0
2007-02-19 00:56:00,1.9524,1.9525,1.9524,1.9525,22000000.0
2007-02-19 01:07:00,1.9528,1.9528,1.9528,1.9528,22000000.0
2007-02-19 01:08:00,1.953,1.9531,1.953,1.953,22000000.0
2007-02-19 01:10:00,1.9533,1.9533,1.953,1.953,22000000.0
2007-02-19 01:11:00,1.9529,1.9531,1.9526,1.9529,22000000.0
2007-02-19 01:12:00,1.9528,1.9528,1.9528,1.9528,22000000.0
2007-02-19 01:14:00,1.9529,1.9529,1.9529,1.9529,22000000.0
2007-02-19 01:15:00,1.9528,1.9528,1.9528,1.9528,22000000.0
2007-02-19 01:19:00,1.953,1.953,1.953,1.953,22000000.0
2007-02-19 01:23:00,1.9531,1.9531,1.9531,1.9531,22000000.0
2007-02-19 01:24:00,1.953,1.953,1.953,1.953,22000000.0
2007-02-19 01:25:00,1.9531,1.9531,1.9529,1.9531,22000000.0
2007-02-19 01:26:00,1.9533,1.9534,1.9533,1.9533,22000000.0
2007-02-19 01:27:00,1.9534,1.9534,1.9534,1.9534,22000000.0
2007-02-19 01:28:00,1.9533,1.9533,1.9533,1.9533,22000000.0
2007-02-19 01:29:00,1.9532,1.9532,1.9531,1.9532,22000000.0
2007-02-19 01:30:00,1.9531,1.9531,1.9528,1.953,22000000.0
2007-02-19 01:32:00,1.9531,1.9531,1.953,1.9531,22000000.0
2007-02-19 01:33:00,1.953,1.953,1.9528,1.953,22000000.0
2007-02-19 01:34:00,1.9528,1.953,1.9528,1.953,22000000.0
2007-02-19 01:36:00,1.9526,1.9526,1.9525,1.9526,22000000.0
2007-02-19 01:37:00,1.9527,1.9527,1.9523,1.9525,22000000.0
2007-02-19 01:39:00,1.9526,1.9526,1.9526,1.9526,22000000.0
2007-02-19 01:43:00,1.9525,1.9526,1.9525,1.9526,22000000.0
2007-02-19 01:46:00,1.9524,1.9524,1.9524,1.9524,22000000.0
2007-02-19 01:47:00,1.9523,1.9523,1.9522,1.9522,22000000.0
2007-02-19 01:51:00,1.9523,1.9523,1.9523,1.9523,22000000.0
2007-02-19 01:52:00,1.9525,1.9525,1.9525,1.9525,22000000.0
2007-02-19 01:53:00,1.9526,1.9526,1.9526,1.9526,22000000.0
2007-02-19 01:55:00,1.9525,1.9525,1.9525,1.9525,22000000.0
2007-02-19 01:56:00,1.9526,1.9526,1.9526,1.9526,22000000.0
2007-02-19 01:57:00,1.9525,1.9525,1.9525,1.9525,22000000.0
2007-02-19 02:00:00,1.95238,1.95245,1.95218,1.95224,22000000.0
2007-02-19 02:01:00,1.95233,1.95258,1.95233,1.95253,62400001.0
2007-02-19 02:02:00,1.9525,1.95258,1.9525,1.95255,22300000.0
2007-02-19 02:03:00,1.95254,1.95254,1.95231,1.95244,72700001.0
2007-02-19 02:04:00,1.9525,1.95261,1.95247,1.95252,86200000.0
2007-02-19 02:05:00,1.95252,1.95257,1.95241,1.95256,25500000.0
2007-02-19 02:06:00,1.95261,1.95274,1.95234,1.95234,36700001.0
2007-02-19 02:07:00,1.95264,1.95272,1.95255,1.95272,88400002.0
2007-02-19 02:08:00,1.95279,1.95296,1.95279,1.95289,67800000.0
2007-02-19 02:09:00,1.95283,1.95291,1.95278,1.95282,73600001.0
2007-02-19 02:10:00,1.95289,1.95302,1.95289,1.95292,47399999.0
2007-02-19 02:11:00,1.95293,1.95293,1.95256,1.95272,67200000.0
2007-02-19 02:12:00,1.95265,1.95266,1.95257,1.95257,33300000.0
2007-02-19 02:13:00,1.95262,1.95277,1.95261,1.95277,136100000.0
2007-02-19 02:14:00,1.95285,1.95285,1.9528,1.9528,41400000.0
2007-02-19 02:15:00,1.95283,1.95283,1.95269,1.95277,8900000.0
2007-02-19 02:16:00,1.95257,1.95268,1.95249,1.95263,65200000.0
2007-02-19 02:17:00,1.95275,1.95275,1.9527,1.9527,36200000.0
2007-02-19 02:18:00,1.95273,1.95284,1.9526,1.95269,50300000.0
2007-02-19 02:19:00,1.95271,1.9529,1.95269,1.9529,58300000.0
2007-02-19 02:20:00,1.95286,1.95286,1.95262,1.9527,42299999.0
2007-02-19 02:21:00,1.9529,1.95303,1.95286,1.95301,60900000.0
2007-02-19 02:22:00,1.95295,1.95305,1.95295,1.95297,61499999.0
2007-02-19 02:23:00,1.95303,1.95312,1.95302,1.95303,48500000.0
2007-02-19 02:24:00,1.95297,1.95299,1.95294,1.95297,13400000.0
2007-02-19 02:25:00,1.95294,1.95315,1.95294,1.95295,112099999.0
2007-02-19 02:26:00,1.953,1.95347,1.953,1.9534,57700000.0
2007-02-19 02:27:00,1.95334,1.95351,1.95334,1.95351,100600000.0
2007-02-19 02:28:00,1.95333,1.95337,1.95333,1.95337,3500000.0
2007-02-19 02:29:00,1.95314,1.95314,1.95291,1.95303,64000000.0
2007-02-19 02:30:00,1.95298,1.95302,1.95292,1.95292,46800001.0
2007-02-19 02:31:00,1.95288,1.95302,1.95266,1.95302,39500000.0
2007-02-19 02:32:00,1.95305,1.95311,1.95302,1.95305,51400000.0
2007-02-19 02:33:00,1.95311,1.95311,1.95288,1.95288,5200000.0
2007-02-19 02:34:00,1.95287,1.95293,1.95281,1.95281,66800000.0
2007-02-19 02:35:00,1.9528,1.95287,1.9528,1.95287,17800000.0
2007-02-19 02:36:00,1.95275,1.95275,1.95252,1.95258,37400000.0
2007-02-19 02:37:00,1.95244,1.95245,1.95235,1.95245,68700000.0
2007-02-19 02:38:00,1.9523,1.95243,1.9523,1.95243,62700000.0
2007-02-19 02:39:00,1.95246,1.95254,1.9524,1.95254,41200000.0
2007-02-19 02:40:00,1.95247,1.95247,1.95242,1.95242,28000000.0
2007-02-19 02:41:00,1.95238,1.95246,1.95234,1.95246,66300000.0
2007-02-19 02:42:00,1.95242,1.95245,1.95237,1.95245,64299999.0
2007-02-19 02:43:00,1.9524,1.95245,1.9524,1.9524,37500001.0
2007-02-19 02:44:00,1.95236,1.95247,1.95234,1.95246,59199999.0
2007-02-19 02:45:00,1.95242,1.95242,1.95224,1.95224,59000000.0
2007-02-19 02:46:00,1.95238,1.95247,1.95238,1.95238,69900001.0
2007-02-19 02:47:00,1.95228,1.95238,1.95204,1.95204,43600000.0
2007-02-19 02:48:00,1.95202,1.95206,1.95199,1.95206,28200000.0
2007-02-19 02:49:00,1.9521,1.95215,1.9521,1.9521,16400000.0
2007-02-19 02:50:00,1.9521,1.95215,1.9521,1.95215,39499999.0
2007-02-19 02:51:00,1.95204,1.95224,1.95202,1.95224,82700000.0
2007-02-19 02:52:00,1.95223,1.95228,1.95221,1.95226,45400000.0
2007-02-19 02:53:00,1.9524,1.95252,1.9524,1.95252,10500000.0
2007-02-19 02:54:00,1.95252,1.95261,1.95247,1.95257,55600000.0
2007-02-19 02:55:00,1.95246,1.95246,1.95239,1.95239,12800000.0
2007-02-19 02:56:00,1.95247,1.95253,1.95242,1.95243,71000000.0
2007-02-19 02:57:00,1.95245,1.95245,1.95237,1.95238,100300002.0
2007-02-19 02:58:00,1.95237,1.95253,1.95237,1.95253,16800000.0
2007-02-19 02:59:00,1.95243,1.95243,1.95231,1.95243,27200000.0
2007-02-19 03:00:00,1.95242,1.95247,1.9524,1.9524,74099999.0
2007-02-19 03:01:00,1.95243,1.95245,1.9524,1.9524,42400000.0
2007-02-19 03:02:00,1.95235,1.95245,1.95235,1.9524,89999998.0
2007-02-19 03:03:00,1.95245,1.95245,1.95235,1.95243,115000002.0
2007-02-19 03:04:00,1.95247,1.95248,1.95246,1.95246,24400000.0
2007-02-19 03:05:00,1.95237,1.95241,1.95232,1.95232,18400000.0
2007-02-19 03:06:00,1.95227,1.95238,1.95226,1.95233,66700001.0
2007-02-19 03:07:00,1.9524,1.95245,1.9524,1.95245,11800000.0
2007-02-19 03:08:00,1.95245,1.95245,1.95245,1.95245,9200000.0
2007-02-19 03:09:00,1.9525,1.9525,1.95221,1.95237,49000000.0
2007-02-19 03:10:00,1.95245,1.95245,1.95238,1.9524,15200000.0
2007-02-19 03:11:00,1.95245,1.95245,1.9524,1.9524,5500000.0
2007-02-19 03:12:00,1.9525,1.9526,1.95245,1.95245,25200000.0
2007-02-19 03:13:00,1.95242,1.95242,1.95221,1.95228,45800000.0
2007-02-19 03:14:00,1.95245,1.95245,1.95245,1.95245,10900000.0
2007-02-19 03:15:00,1.95244,1.95244,1.95224,1.95238,33300000.0
2007-02-19 03:16:00,1.95248,1.95251,1.95246,1.95247,87699999.0
2007-02-19 03:17:00,1.95242,1.95261,1.95242,1.95261,107900000.0
2007-02-19 03:18:00,1.9525,1.95255,1.95247,1.95252,9300000.0
2007-02-19 03:19:00,1.95252,1.95272,1.95252,1.95272,22750000.0
2007-02-19 03:20:00,1.95266,1.95278,1.95266,1.95269,56099999.0
2007-02-19 03:21:00,1.95264,1.95275,1.95256,1.95275,66300000.0
2007-02-19 03:22:00,1.95265,1.9527,1.95241,1.95265,60400000.0
2007-02-19 03:23:00,1.95261,1.95261,1.95256,1.95256,1000000.0
2007-02-19 03:24:00,1.95255,1.95274,1.9525,1.95267,74300000.0
2007-02-19 03:25:00,1.9526,1.95267,1.95259,1.95267,58099999.0
2007-02-19 03:26:00,1.95261,1.95261,1.95251,1.95255,49000000.0
2007-02-19 03:27:00,1.95252,1.95255,1.95243,1.95243,68699998.0
2007-02-19 03:28:00,1.95243,1.95255,1.95243,1.95255,41200000.0
2007-02-19 03:29:00,1.95252,1.95252,1.95248,1.95248,14100000.0
2007-02-19 03:30:00,1.95267,1.95267,1.95242,1.95242,22700000.0
2007-02-19 03:31:00,1.95249,1.9525,1.95235,1.95235,39300000.0
2007-02-19 03:32:00,1.95237,1.95243,1.95232,1.95243,33100000.0
2007-02-19 03:33:00,1.95234,1.95234,1.95232,1.95232,8900000.0
2007-02-19 03:34:00,1.95234,1.95234,1.95231,1.95231,14900000.0
2007-02-19 03:35:00,1.9524,1.9524,1.9524,1.9524,27400001.0
2007-02-19 03:36:00,1.95217,1.9522,1.95216,1.9522,89300000.0
2007-02-19 03:37:00,1.95245,1.95245,1.9524,1.9524,24600000.0
2007-02-19 03:38:00,1.9524,1.95248,1.95235,1.95235,76900002.0
2007-02-19 03:39:00,1.95212,1.95229,1.95212,1.95226,93700000.0
2007-02-19 03:40:00,1.9525,1.95256,1.95247,1.95248,40900001.0
2007-02-19 03:41:00,1.95242,1.95242,1.95229,1.95229,32200000.0
2007-02-19 03:42:00,1.95224,1.95245,1.95224,1.9524,69999999.0
2007-02-19 03:43:00,1.95235,1.95246,1.95234,1.95246,83600001.0
2007-02-19 03:44:00,1.9524,1.9524,1.9524,1.9524,5900000.0
2007-02-19 03:45:00,1.9524,1.9525,1.9524,1.95247,17500000.0
2007-02-19 03:46:00,1.95243,1.95261,1.95243,1.95253,69699999.0
2007-02-19 03:47:00,1.95258,1.95264,1.95253,1.95264,63900000.0
2007-02-19 03:48:00,1.95261,1.95264,1.95249,1.95264,62100001.0
2007-02-19 03:49:00,1.9526,1.95284,1.95241,1.95284,65100001.0
2007-02-19 03:50:00,1.95283,1.95283,1.95275,1.95275,19200001.0
2007-02-19 03:51:00,1.95273,1.95286,1.95273,1.95273,88600001.0
2007-02-19 03:52:00,1.95265,1.95265,1.9526,1.95265,21100000.0
2007-02-19 03:53:00,1.95253,1.95264,1.95244,1.95247,69499999.0
2007-02-19 03:54:00,1.95265,1.95265,1.95257,1.95257,48500000.0
2007-02-19 03:55:00,1.95258,1.95258,1.95256,1.95258,16000000.0
2007-02-19 03:56:00,1.95255,1.95255,1.95245,1.95255,30200000.0
2007-02-19 03:57:00,1.9525,1.95267,1.9525,1.95267,40600000.0
2007-02-19 03:58:00,1.95268,1.95282,1.95261,1.95282,94599999.0
2007-02-19 03:59:00,1.95279,1.9528,1.95277,1.9528,47999999.0
2007-02-19 04:00:00,1.95273,1.95287,1.95267,1.95268,41900000.0
2007-02-19 04:01:00,1.9527,1.95281,1.9527,1.95277,75399999.0
2007-02-19 04:02:00,1.95279,1.95281,1.95279,1.95281,34200000.0
2007-02-19 04:03:00,1.9528,1.9528,1.95275,1.9528,50599998.0
2007-02-19 04:04:00,1.95276,1.95287,1.95276,1.95287,33200000.0
2007-02-19 04:05:00,1.95282,1.95298,1.95282,1.95289,53800000.0
2007-02-19 04:06:00,1.95286,1.95294,1.95285,1.95287,50300001.0
2007-02-19 04:07:00,1.95284,1.95295,1.95283,1.95283,85499997.0
2007-02-19 04:08:00,1.95294,1.95294,1.95279,1.95287,57699998.0
2007-02-19 04:09:00,1.95293,1.95294,1.95286,1.95292,62299999.0
2007-02-19 04:10:00,1.95303,1.95329,1.95293,1.95328,125600001.0
2007-02-19 04:11:00,1.95327,1.95327,1.9531,1.95315,67099999.0
2007-02-19 04:12:00,1.9529,1.95302,1.95289,1.95292,108700000.0
2007-02-19 04:13:00,1.95295,1.95297,1.95285,1.95285,83299999.0
2007-02-19 04:14:00,1.95288,1.95288,1.95268,1.95268,87400000.0
2007-02-19 04:15:00,1.95284,1.953,1.95277,1.953,43500000.0
2007-02-19 04:16:00,1.9528,1.95285,1.9528,1.9528,118799998.0
2007-02-19 04:17:00,1.95278,1.9528,1.95278,1.9528,6400000.0
2007-02-19 04:18:00,1.95283,1.95283,1.95277,1.95277,31100000.0
2007-02-19 04:19:00,1.95278,1.95278,1.95272,1.95272,22700000.0
2007-02-19 04:20:00,1.95268,1.95282,1.95268,1.95278,41900000.0
2007-02-19 04:21:00,1.95284,1.95284,1.95276,1.95276,61799999.0
2007-02-19 04:22:00,1.95271,1.9528,1.95269,1.95277,83700001.0
2007-02-19 04:23:00,1.95275,1.95275,1.9527,1.9527,39700000.0
2007-02-19 04:24:00,1.95261,1.95283,1.95256,1.95268,79199999.0
2007-02-19 04:25:00,1.9527,1.9527,1.9527,1.9527,12800000.0
2007-02-19 04:26:00,1.95272,1.95272,1.95259,1.95268,27600000.0
2007-02-19 04:27:00,1.95275,1.95275,1.95268,1.95275,93799999.0
2007-02-19 04:28:00,1.95266,1.95289,1.95262,1.95278,85600000.0
2007-02-19 04:29:00,1.9528,1.95287,1.95264,1.95275,70900000.0
2007-02-19 04:30:00,1.95281,1.95293,1.95274,1.95293,53400000.0
2007-02-19 04:31:00,1.9529,1.95341,1.9529,1.95341,30000000.0
2007-02-19 04:32:00,1.95379,1.95379,1.9537,1.95378,29300000.0
2007-02-19 04:33:00,1.9537,1.95378,1.95358,1.95358,26800000.0
2007-02-19 04:34:00,1.95354,1.95359,1.95345,1.95359,45200000.0
2007-02-19 04:35:00,1.95345,1.95355,1.95345,1.95349,32200001.0
2007-02-19 04:36:00,1.95342,1.95353,1.95335,1.95342,67000000.0
2007-02-19 04:37:00,1.95343,1.95358,1.9534,1.95356,48499998.0
2007-02-19 04:38:00,1.9536,1.95362,1.95353,1.95357,33800000.0
2007-02-19 04:39:00,1.95357,1.95357,1.95341,1.95346,28500000.0
2007-02-19 04:40:00,1.95355,1.9537,1.95353,1.95353,62200001.0
2007-02-19 04:41:00,1.9535,1.95361,1.9534,1.9536,35800000.0
2007-02-19 04:42:00,1.9535,1.9535,1.95341,1.95345,38800001.0
2007-02-19 04:43:00,1.95346,1.95367,1.95346,1.95359,84500000.0
2007-02-19 04:44:00,1.95352,1.95365,1.95352,1.9536,52900001.0
2007-02-19 04:45:00,1.9538,1.95399,1.95376,1.95393,97600001.0
2007-02-19 04:46:00,1.95413,1.9544,1.95407,1.95407,163300001.0
2007-02-19 04:47:00,1.95418,1.95425,1.95417,1.95417,90599999.0
2007-02-19 04:48:00,1.95423,1.95431,1.95423,1.95431,51700000.0
2007-02-19 04:49:00,1.9543,1.95442,1.9543,1.95442,40800002.0
2007-02-19 04:50:00,1.95445,1.95445,1.95435,1.95435,6300000.0
2007-02-19 04:51:00,1.95438,1.95445,1.95438,1.95438,25100000.0
2007-02-19 04:52:00,1.95449,1.95451,1.95449,1.95451,21100000.0
2007-02-19 04:53:00,1.9545,1.95451,1.95442,1.95448,39100000.0
2007-02-19 04:54:00,1.95459,1.95493,1.95459,1.95479,69700001.0
2007-02-19 04:55:00,1.95475,1.9549,1.95475,1.95483,75099999.0
2007-02-19 04:56:00,1.95475,1.95475,1.95463,1.95463,27900001.0
2007-02-19 04:57:00,1.95483,1.95486,1.95478,1.9548,72399999.0
2007-02-19 04:58:00,1.95477,1.95523,1.95477,1.95523,78000000.0
2007-02-19 04:59:00,1.9555,1.95586,1.9555,1.95581,40100000.0
2007-02-19 05:00:00,1.95582,1.95582,1.95571,1.95571,50400000.0
2007-02-19 05:01:00,1.95551,1.95551,1.95545,1.95545,43700000.0
2007-02-19 05:02:00,1.95535,1.95549,1.95513,1.95521,88299999.0
2007-02-19 05:03:00,1.95515,1.95515,1.95476,1.95487,46850000.0
2007-02-19 05:04:00,1.95468,1.95468,1.95462,1.95462,14800000.0
2007-02-19 05:05:00,1.9544,1.9545,1.95432,1.95435,75099999.0
2007-02-19 05:06:00,1.95436,1.95457,1.95419,1.95419,116399999.0
2007-02-19 05:07:00,1.95414,1.95427,1.95412,1.95427,34399999.0
2007-02-19 05:08:00,1.95423,1.95423,1.95417,1.95417,2850000.0
2007-02-19 05:09:00,1.95412,1.95415,1.9541,1.9541,23600000.0
2007-02-19 05:10:00,1.95417,1.95423,1.95417,1.95423,44899998.0
2007-02-19 05:11:00,1.95422,1.95432,1.95422,1.95432,26000000.0
2007-02-19 05:12:00,1.95435,1.95435,1.95435,1.95435,33400000.0
2007-02-19 05:13:00,1.95433,1.9544,1.95433,1.95433,76800000.0
2007-02-19 05:14:00,1.95426,1.95433,1.95422,1.95429,60000000.0
2007-02-19 05:15:00,1.95435,1.95435,1.95423,1.95428,33000000.0
2007-02-19 05:16:00,1.95431,1.95447,1.95431,1.95447,53300001.0
2007-02-19 05:17:00,1.95447,1.95447,1.95424,1.95424,30100000.0
2007-02-19 05:18:00,1.95443,1.95443,1.95428,1.9543,37300001.0
2007-02-19 05:19:00,1.95425,1.95441,1.95425,1.95434,75600000.0
2007-02-19 05:20:00,1.95425,1.95431,1.95424,1.95428,37300000.0
2007-02-19 05:21:00,1.95433,1.95445,1.95425,1.95427,67700000.0
2007-02-19 05:22:00,1.95438,1.95441,1.9543,1.9543,36800000.0
2007-02-19 05:23:00,1.9543,1.95445,1.95399,1.95399,42200000.0
2007-02-19 05:24:00,1.95385,1.95414,1.95385,1.95409,45300000.0
2007-02-19 05:25:00,1.95414,1.95432,1.95414,1.95432,31900000.0
2007-02-19 05:26:00,1.95427,1.95427,1.95405,1.95406,76299999.0
2007-02-19 05:27:00,1.95395,1.95395,1.95375,1.95375,16200000.0
2007-02-19 05:28:00,1.95365,1.95384,1.95362,1.95372,69600000.0
2007-02-19 05:29:00,1.95379,1.95379,1.9537,1.95372,48800000.0
2007-02-19 05:30:00,1.9537,1.95382,1.9537,1.95382,27600000.0
2007-02-19 05:31:00,1.95373,1.95373,1.95354,1.95365,59999999.0
2007-02-19 05:32:00,1.9536,1.9536,1.95358,1.9536,30500000.0
2007-02-19 05:33:00,1.95362,1.95362,1.95355,1.9536,26500000.0
2007-02-19 05:34:00,1.95362,1.95363,1.95331,1.95357,62400000.0
2007-02-19 05:35:00,1.95354,1.95362,1.95331,1.95345,88800001.0
2007-02-19 05:36:00,1.9534,1.95352,1.9534,1.95352,20600000.0
2007-02-19 05:37:00,1.95343,1.95343,1.95337,1.95341,42300000.0
2007-02-19 05:38:00,1.95361,1.95361,1.95359,1.95359,8400000.0
2007-02-19 05:39:00,1.95358,1.95358,1.9535,1.9535,24900000.0
2007-02-19 05:40:00,1.95355,1.95355,1.9534,1.9535,84399999.0
2007-02-19 05:41:00,1.9535,1.95355,1.95345,1.95345,98299999.0
2007-02-19 05:42:00,1.95352,1.95357,1.95352,1.95357,11400000.0
2007-02-19 05:43:00,1.95348,1.95348,1.95325,1.95325,38800001.0
2007-02-19 05:44:00,1.95329,1.95341,1.95328,1.95336,88200000.0
2007-02-19 05:45:00,1.95342,1.95349,1.95342,1.95349,63299998.0
2007-02-19 05:46:00,1.95339,1.95346,1.95339,1.95346,7900000.0
2007-02-19 05:47:00,1.9535,1.95355,1.9535,1.95355,44400000.0
2007-02-19 05:48:00,1.9536,1.95366,1.95357,1.95359,69800001.0
2007-02-19 05:49:00,1.95349,1.95359,1.95335,1.95335,101200001.0
2007-02-19 05:50:00,1.95357,1.95357,1.95357,1.95357,8800000.0
2007-02-19 05:51:00,1.9535,1.95357,1.9535,1.95355,27500000.0
2007-02-19 05:52:00,1.9535,1.95355,1.9535,1.95355,65100002.0
2007-02-19 05:53:00,1.9535,1.95355,1.95345,1.95352,92300000.0
2007-02-19 05:54:00,1.95355,1.95357,1.9534,1.95355,61000000.0
2007-02-19 05:55:00,1.95343,1.95356,1.95339,1.95352,108700000.0
2007-02-19 05:56:00,1.95347,1.95355,1.95347,1.9535,29400000.0
2007-02-19 05:57:00,1.95358,1.9536,1.95345,1.95345,30400000.0
2007-02-19 05:58:00,1.95358,1.95365,1.9535,1.9536,47300000.0
2007-02-19 05:59:00,1.95357,1.95359,1.95343,1.95343,110700003.0
2007-02-19 06:00:00,1.95345,1.95345,1.95335,1.95337,39400000.0
2007-02-19 06:01:00,1.95345,1.95345,1.95337,1.95338,47700000.0
2007-02-19 06:02:00,1.95342,1.95351,1.95342,1.95343,70300001.0
2007-02-19 06:03:00,1.95348,1.95348,1.95335,1.95345,68500001.0
2007-02-19 06:04:00,1.95343,1.9536,1.95336,1.9536,53799999.0
2007-02-19 06:05:00,1.95365,1.95365,1.95345,1.95345,57699999.0
2007-02-19 06:06:00,1.95335,1.95345,1.95335,1.9534,87950001.0
2007-02-19 06:07:00,1.9534,1.9534,1.95317,1.95322,60600001.0
2007-02-19 06:08:00,1.9534,1.95345,1.9534,1.95345,39700000.0
2007-02-19 06:09:00,1.95308,1.95312,1.95303,1.95311,99399999.0
2007-02-19 06:10:00,1.95317,1.95332,1.95317,1.9533,45700000.0
2007-02-19 06:11:00,1.9533,1.95348,1.95321,1.95328,41600000.0
2007-02-19 06:12:00,1.95345,1.95345,1.95337,1.9534,62400000.0
2007-02-19 06:13:00,1.95352,1.95359,1.95322,1.95322,76600002.0
2007-02-19 06:14:00,1.95338,1.95338,1.95338,1.95338,1700000.0
2007-02-19 06:15:00,1.95345,1.95345,1.95333,1.95345,27700000.0
2007-02-19 06:16:00,1.95337,1.95337,1.95326,1.95326,78400000.0
2007-02-19 06:17:00,1.95333,1.95343,1.9533,1.95332,46700000.0
2007-02-19 06:18:00,1.9533,1.95335,1.9533,1.95335,22100001.0
2007-02-19 06:19:00,1.95328,1.95328,1.95328,1.95328,1000000.0
2007-02-19 06:20:00,1.95315,1.95319,1.95314,1.95318,40700000.0
2007-02-19 06:21:00,1.95332,1.95347,1.95332,1.95347,55800000.0
2007-02-19 06:22:00,1.95348,1.95355,1.95348,1.95355,84200000.0
2007-02-19 06:23:00,1.95365,1.95373,1.95364,1.95371,60900000.0
2007-02-19 06:24:00,1.95375,1.95375,1.95368,1.95372,79900000.0
2007-02-19 06:25:00,1.95381,1.95381,1.95373,1.95378,49100000.0
2007-02-19 06:26:00,1.95377,1.9538,1.95367,1.95369,14800000.0
2007-02-19 06:27:00,1.95372,1.9538,1.95366,1.95373,44600000.0
2007-02-19 06:28:00,1.95364,1.95378,1.95354,1.95366,67700000.0
2007-02-19 06:29:00,1.95368,1.95376,1.95362,1.95376,97000001.0
2007-02-19 06:30:00,1.95373,1.95392,1.95373,1.95392,66399999.0
2007-02-19 06:31:00,1.95388,1.95393,1.95383,1.95383,39199998.0
2007-02-19 06:32:00,1.95396,1.95396,1.95377,1.9538,103700000.0
2007-02-19 06:33:00,1.95387,1.95393,1.95386,1.95393,10000000.0
2007-02-19 06:34:00,1.95385,1.95397,1.95384,1.95384,56400000.0
2007-02-19 06:35:00,1.95384,1.95384,1.95381,1.95381,37800000.0
2007-02-19 06:36:00,1.9537,1.9539,1.9537,1.95382,43900000.0
2007-02-19 06:37:00,1.9539,1.9539,1.9539,1.9539,38499999.0
2007-02-19 06:38:00,1.95384,1.95384,1.95376,1.95376,11000000.0
2007-02-19 06:39:00,1.95361,1.95367,1.95353,1.95353,37400000.0
2007-02-19 06:40:00,1.95361,1.95379,1.95361,1.95372,56600000.0
2007-02-19 06:41:00,1.95363,1.95363,1.95347,1.95347,79699998.0
2007-02-19 06:42:00,1.95343,1.95343,1.95333,1.95338,62100000.0
2007-02-19 06:43:00,1.95328,1.95328,1.95311,1.95313,50400000.0
2007-02-19 06:44:00,1.95319,1.95322,1.9531,1.95312,24000000.0
2007-02-19 06:45:00,1.95305,1.95318,1.95305,1.9531,79200000.0
2007-02-19 06:46:00,1.95315,1.95315,1.95305,1.95312,61700000.0
2007-02-19 06:47:00,1.95315,1.95339,1.95315,1.95319,77100001.0
2007-02-19 06:48:00,1.95323,1.95323,1.9531,1.95323,80800002.0
2007-02-19 06:49:00,1.95315,1.95315,1.95315,1.95315,3200000.0
2007-02-19 06:50:00,1.9532,1.9532,1.9532,1.9532,9500000.0
2007-02-19 06:51:00,1.9532,1.95328,1.95315,1.9532,49800000.0
2007-02-19 06:52:00,1.95334,1.95359,1.95334,1.9534,10300000.0
2007-02-19 06:53:00,1.95384,1.95384,1.95371,1.95377,51000001.0
2007-02-19 06:54:00,1.95375,1.95375,1.9537,1.95375,33500000.0
2007-02-19 06:55:00,1.95391,1.95391,1.95353,1.95364,55900000.0
2007-02-19 06:56:00,1.95365,1.95375,1.95365,1.95375,35100000.0
2007-02-19 06:57:00,1.95354,1.95356,1.95354,1.95356,7100000.0
2007-02-19 06:58:00,1.95355,1.95365,1.95349,1.9536,91399999.0
2007-02-19 06:59:00,1.95365,1.95365,1.95349,1.95349,56399999.0
2007-02-19 07:00:00,1.95365,1.95365,1.95358,1.95358,48199999.0
2007-02-19 07:01:00,1.95357,1.95365,1.9535,1.95355,90500001.0
2007-02-19 07:02:00,1.95363,1.95365,1.95363,1.95365,11200000.0
2007-02-19 07:03:00,1.9536,1.95368,1.9536,1.9536,63500000.0
2007-02-19 07:04:00,1.95365,1.95365,1.9536,1.9536,2800000.0
2007-02-19 07:05:00,1.95359,1.95369,1.95359,1.95367,23000000.0
2007-02-19 07:06:00,1.95341,1.95368,1.95336,1.95356,183299997.0
2007-02-19 07:07:00,1.95374,1.95374,1.95361,1.95361,56300000.0
2007-02-19 07:08:00,1.9536,1.95367,1.95347,1.9535,38600000.0
2007-02-19 07:09:00,1.95352,1.95362,1.95335,1.95356,146499997.0
2007-02-19 07:10:00,1.95364,1.95371,1.95364,1.95371,1500000.0
2007-02-19 07:11:00,1.95367,1.95368,1.95367,1.95368,24100000.0
2007-02-19 07:12:00,1.95345,1.95362,1.95345,1.95362,81000001.0
2007-02-19 07:13:00,1.95354,1.95357,1.9534,1.9534,103899998.0
2007-02-19 07:14:00,1.9534,1.95376,1.9534,1.95353,68100000.0
2007-02-19 07:15:00,1.95377,1.95383,1.95365,1.95383,128199997.0
2007-02-19 07:16:00,1.95385,1.95394,1.95378,1.95385,60300000.0
2007-02-19 07:17:00,1.95387,1.95403,1.95386,1.95403,51499999.0
2007-02-19 07:18:00,1.95396,1.95396,1.95385,1.95385,29900000.0
2007-02-19 07:19:00,1.95397,1.95416,1.95397,1.95406,31000000.0
2007-02-19 07:20:00,1.9541,1.95423,1.9541,1.95423,80300000.0
2007-02-19 07:21:00,1.9542,1.95427,1.9542,1.95425,68500000.0
2007-02-19 07:22:00,1.95418,1.95425,1.95418,1.95425,47800000.0
2007-02-19 07:23:00,1.95421,1.95421,1.95414,1.95414,5300000.0
2007-02-19 07:24:00,1.95412,1.95418,1.95407,1.95418,127300003.0
2007-02-19 07:25:00,1.95423,1.95448,1.95423,1.95446,79700000.0
2007-02-19 07:26:00,1.95448,1.95452,1.95439,1.95439,45600000.0
2007-02-19 07:27:00,1.95426,1.95434,1.95419,1.95419,30900000.0
2007-02-19 07:28:00,1.95418,1.9542,1.95418,1.9542,11800000.0
2007-02-19 07:29:00,1.95425,1.95425,1.95425,1.95425,31200001.0
2007-02-19 07:30:00,1.95425,1.95425,1.9542,1.9542,12900000.0
2007-02-19 07:31:00,1.95418,1.95423,1.95415,1.9542,40400000.0
2007-02-19 07:32:00,1.9542,1.95425,1.9542,1.9542,62099999.0
2007-02-19 07:33:00,1.95425,1.95425,1.95418,1.95425,111800001.0
2007-02-19 07:34:00,1.9542,1.95425,1.95417,1.9542,35800001.0
2007-02-19 07:35:00,1.95425,1.95427,1.95415,1.9542,87699999.0
2007-02-19 07:36:00,1.95425,1.95425,1.9542,1.9542,11000000.0
2007-02-19 07:37:00,1.95417,1.95417,1.95412,1.95412,12500000.0
2007-02-19 07:38:00,1.95411,1.95415,1.95411,1.95415,11000000.0
2007-02-19 07:39:00,1.954,1.954,1.954,1.954,4700000.0
2007-02-19 07:40:00,1.95403,1.95413,1.95401,1.95409,42300000.0
2007-02-19 07:41:00,1.95407,1.95408,1.95394,1.95405,33800000.0
2007-02-19 07:42:00,1.95407,1.95414,1.95404,1.95405,34700000.0
2007-02-19 07:43:00,1.95416,1.95416,1.95403,1.95408,77400000.0
2007-02-19 07:44:00,1.95403,1.95419,1.95396,1.95415,49400001.0
2007-02-19 07:45:00,1.95419,1.9543,1.95402,1.95415,86699998.0
2007-02-19 07:46:00,1.95419,1.95419,1.95404,1.95409,43399999.0
2007-02-19 07:47:00,1.9541,1.95419,1.95391,1.95413,67500000.0
2007-02-19 07:48:00,1.95411,1.95411,1.95397,1.95397,44800001.0
2007-02-19 07:49:00,1.95389,1.95406,1.95389,1.95399,48900000.0
2007-02-19 07:50:00,1.95393,1.95394,1.95393,1.95394,6600000.0
2007-02-19 07:51:00,1.95398,1.95399,1.95392,1.95392,19000000.0
2007-02-19 07:52:00,1.9536,1.9536,1.95303,1.95308,100999998.0
2007-02-19 07:53:00,1.95295,1.9531,1.95293,1.95309,47100000.0
2007-02-19 07:54:00,1.95318,1.95326,1.95311,1.95311,60200000.0
2007-02-19 07:55:00,1.95326,1.95359,1.95326,1.95359,31300000.0
2007-02-19 07:56:00,1.9539,1.95393,1.9539,1.95393,29500000.0
2007-02-19 07:57:00,1.95389,1.95389,1.95381,1.95381,4000000.0
2007-02-19 07:58:00,1.95367,1.95383,1.95367,1.95383,18000000.0
2007-02-19 07:59:00,1.95382,1.95401,1.95382,1.95401,23000000.0
2007-02-19 08:00:00,1.954,1.954,1.954,1.954,15100000.0
2007-02-19 08:01:00,1.95403,1.95403,1.95384,1.95385,79199998.0
2007-02-19 08:02:00,1.95395,1.95408,1.95395,1.95401,13300000.0
2007-02-19 08:03:00,1.95404,1.95426,1.95403,1.95418,66800000.0
2007-02-19 08:04:00,1.95419,1.95423,1.9541,1.95423,42900000.0
2007-02-19 08:05:00,1.95427,1.95433,1.95413,1.95433,37400000.0
2007-02-19 08:06:00,1.95432,1.95433,1.95395,1.95415,100000000.0
2007-02-19 08:07:00,1.95415,1.95424,1.95388,1.9539,65900000.0
2007-02-19 08:08:00,1.95432,1.9544,1.95432,1.95437,48300000.0
2007-02-19 08:09:00,1.95427,1.95429,1.9542,1.95428,49999999.0
2007-02-19 08:10:00,1.95418,1.95422,1.95408,1.95422,144100004.0
2007-02-19 08:11:00,1.95428,1.9543,1.95425,1.9543,81300002.0
2007-02-19 08:12:00,1.95432,1.95443,1.95432,1.95438,56400000.0
2007-02-19 08:13:00,1.95437,1.95438,1.9543,1.9543,31100000.0
2007-02-19 08:14:00,1.95434,1.95441,1.95434,1.95441,13100000.0
2007-02-19 08:15:00,1.95445,1.95445,1.95435,1.9544,54500000.0
2007-02-19 08:16:00,1.9543,1.9544,1.9543,1.9544,17900000.0
2007-02-19 08:17:00,1.95443,1.95465,1.95443,1.95465,56300000.0
2007-02-19 08:18:00,1.9547,1.95504,1.9547,1.95504,47600001.0
2007-02-19 08:19:00,1.9552,1.95525,1.95518,1.95525,57900000.0
2007-02-19 08:20:00,1.95521,1.95521,1.95491,1.95505,62999999.0
2007-02-19 08:21:00,1.95498,1.95505,1.95494,1.95497,102199999.0
2007-02-19 08:22:00,1.9549,1.95498,1.95485,1.95498,17600000.0
2007-02-19 08:23:00,1.95505,1.95505,1.95505,1.95505,24200000.0
2007-02-19 08:24:00,1.9549,1.95495,1.9548,1.95495,21500000.0
2007-02-19 08:25:00,1.95491,1.95502,1.95484,1.95487,66700000.0
2007-02-19 08:26:00,1.95479,1.95479,1.95454,1.95457,83700000.0
2007-02-19 08:27:00,1.95463,1.95482,1.95463,1.95464,37100000.0
2007-02-19 08:28:00,1.95452,1.95469,1.95449,1.95462,69300000.0
2007-02-19 08:29:00,1.9546,1.9546,1.9546,1.9546,4000000.0
2007-02-19 08:30:00,1.95461,1.95474,1.95461,1.95469,51399999.0
2007-02-19 08:31:00,1.95468,1.95478,1.95465,1.95475,52799998.0
2007-02-19 08:32:00,1.95478,1.95479,1.95475,1.95479,50300000.0
2007-02-19 08:33:00,1.95501,1.9554,1.95501,1.95533,48500000.0
2007-02-19 08:34:00,1.95516,1.95516,1.95498,1.95511,68899999.0
2007-02-19 08:35:00,1.95522,1.95527,1.95517,1.9552,82499998.0
2007-02-19 08:36:00,1.9552,1.95528,1.9552,1.95528,31699999.0
2007-02-19 08:37:00,1.95517,1.9552,1.95517,1.9552,15600000.0
2007-02-19 08:38:00,1.95532,1.95556,1.95532,1.95545,52999999.0
2007-02-19 08:39:00,1.9555,1.9555,1.95539,1.95546,56500000.0
2007-02-19 08:40:00,1.95547,1.95561,1.95547,1.95559,108999999.0
2007-02-19 08:41:00,1.95564,1.95564,1.95548,1.95552,173299999.0
2007-02-19 08:42:00,1.95553,1.95553,1.95538,1.95547,57970000.0
2007-02-19 08:43:00,1.95542,1.95542,1.95526,1.95528,90099999.0
2007-02-19 08:44:00,1.95529,1.95533,1.95525,1.95533,28600000.0
2007-02-19 08:45:00,1.95545,1.95545,1.95526,1.95531,24300000.0
2007-02-19 08:46:00,1.9553,1.95535,1.9553,1.95535,49100000.0
2007-02-19 08:47:00,1.95531,1.95531,1.95513,1.95513,67300001.0
2007-02-19 08:48:00,1.9551,1.9551,1.95488,1.95493,69000001.0
2007-02-19 08:49:00,1.95503,1.95503,1.95492,1.95493,56300000.0
2007-02-19 08:50:00,1.95488,1.95495,1.95488,1.95493,43200000.0
2007-02-19 08:51:00,1.95488,1.955,1.95488,1.955,36199999.0
2007-02-19 08:52:00,1.95498,1.95502,1.95498,1.95498,48500000.0
2007-02-19 08:53:00,1.95497,1.95499,1.95486,1.95498,91100002.0
2007-02-19 08:54:00,1.95499,1.95499,1.95492,1.95492,17000000.0
2007-02-19 08:55:00,1.95492,1.95498,1.95488,1.95495,32100000.0
2007-02-19 08:56:00,1.9549,1.9549,1.95467,1.95467,21500000.0
2007-02-19 08:57:00,1.95466,1.95466,1.95425,1.95425,49700000.0
2007-02-19 08:58:00,1.95432,1.95446,1.95432,1.95446,35899999.0
2007-02-19 08:59:00,1.9545,1.9545,1.95437,1.95438,21100000.0
2007-02-19 09:00:00,1.95432,1.95432,1.95405,1.95405,36500000.0
2007-02-19 09:01:00,1.95414,1.95428,1.95414,1.95427,55300000.0
2007-02-19 09:02:00,1.95435,1.9545,1.95435,1.95438,23400000.0
2007-02-19 09:03:00,1.95442,1.95458,1.95436,1.95441,85400000.0
2007-02-19 09:04:00,1.9544,1.95445,1.95435,1.95435,130000001.0
2007-02-19 09:05:00,1.9544,1.9544,1.9544,1.9544,4300000.0
2007-02-19 09:06:00,1.95447,1.95447,1.95439,1.95439,32000000.0
2007-02-19 09:07:00,1.95433,1.95445,1.95433,1.95434,95000001.0
2007-02-19 09:08:00,1.95436,1.95453,1.95436,1.9544,48300001.0
2007-02-19 09:09:00,1.95455,1.95455,1.95438,1.95445,67900000.0
2007-02-19 09:10:00,1.95448,1.95453,1.95445,1.95447,67700002.0
2007-02-19 09:11:00,1.95438,1.95441,1.95433,1.9544,68500001.0
2007-02-19 09:12:00,1.9545,1.95459,1.95449,1.95455,82400001.0
2007-02-19 09:13:00,1.95458,1.95458,1.9544,1.9544,60700000.0
2007-02-19 09:14:00,1.95431,1.95437,1.95387,1.95398,33300000.0
2007-02-19 09:15:00,1.95389,1.95401,1.95389,1.95401,46199999.0
2007-02-19 09:16:00,1.95407,1.95417,1.95407,1.95408,51600000.0
2007-02-19 09:17:00,1.9541,1.95411,1.95402,1.95408,47800000.0
2007-02-19 09:18:00,1.95407,1.95415,1.95394,1.95399,56700000.0
2007-02-19 09:19:00,1.95407,1.95409,1.95395,1.95395,78399998.0
2007-02-19 09:20:00,1.95362,1.95362,1.95307,1.95307,17300000.0
2007-02-19 09:21:00,1.95288,1.95302,1.95288,1.95299,72100001.0
2007-02-19 09:22:00,1.95297,1.95328,1.95297,1.95312,69099999.0
2007-02-19 09:23:00,1.95313,1.95313,1.95301,1.95307,23800000.0
2007-02-19 09:24:00,1.95302,1.95302,1.9529,1.95291,22700000.0
2007-02-19 09:25:00,1.95285,1.95309,1.95285,1.95298,47500000.0
2007-02-19 09:26:00,1.95305,1.95305,1.95305,1.95305,17200001.0
2007-02-19 09:27:00,1.95294,1.95294,1.95253,1.95253,19800000.0
2007-02-19 09:28:00,1.95249,1.95251,1.95234,1.95234,107300000.0
2007-02-19 09:29:00,1.95247,1.95256,1.95247,1.95254,45000000.0
2007-02-19 09:30:00,1.95255,1.95266,1.95255,1.95265,49900000.0
2007-02-19 09:31:00,1.95265,1.953,1.95261,1.953,59100000.0
2007-02-19 09:32:00,1.95293,1.95293,1.95268,1.95269,24400000.0
2007-02-19 09:33:00,1.95285,1.95306,1.95285,1.953,92200000.0
2007-02-19 09:34:00,1.95305,1.95311,1.95304,1.95307,65999998.0
2007-02-19 09:35:00,1.95296,1.95296,1.95283,1.95293,55400001.0
2007-02-19 09:36:00,1.95285,1.95295,1.95285,1.95295,76400000.0
2007-02-19 09:37:00,1.95284,1.95296,1.95254,1.95254,57799999.0
2007-02-19 09:38:00,1.95248,1.95266,1.95244,1.9526,81199999.0
2007-02-19 09:39:00,1.95246,1.95278,1.95246,1.95269,52799999.0
2007-02-19 09:40:00,1.95262,1.95279,1.95262,1.95271,98400000.0
2007-02-19 09:41:00,1.95257,1.95284,1.95257,1.9528,36800000.0
2007-02-19 09:42:00,1.95299,1.95346,1.95299,1.95346,21400000.0
2007-02-19 09:43:00,1.95342,1.95367,1.95319,1.95319,106400000.0
2007-02-19 09:44:00,1.95305,1.95305,1.95285,1.95301,117599999.0
2007-02-19 09:45:00,1.95302,1.95316,1.95302,1.95316,93899998.0
2007-02-19 09:46:00,1.95316,1.95316,1.95298,1.95306,76699999.0
2007-02-19 09:47:00,1.95303,1.95308,1.95298,1.953,24600000.0
2007-02-19 09:48:00,1.95301,1.95301,1.95264,1.95264,53699999.0
2007-02-19 09:49:00,1.95275,1.95282,1.95262,1.95282,44500000.0
2007-02-19 09:50:00,1.95296,1.95301,1.95292,1.95292,84300001.0
2007-02-19 09:51:00,1.95308,1.95308,1.95285,1.95285,75800000.0
2007-02-19 09:52:00,1.95283,1.95305,1.95283,1.95305,65600000.0
2007-02-19 09:53:00,1.95304,1.95309,1.95304,1.95309,21000000.0
2007-02-19 09:54:00,1.95307,1.95313,1.95299,1.95307,65400001.0
2007-02-19 09:55:00,1.9531,1.95321,1.953,1.9531,56900000.0
2007-02-19 09:56:00,1.95323,1.95349,1.95323,1.95343,35800000.0
2007-02-19 09:57:00,1.95333,1.95344,1.95323,1.95344,86600000.0
2007-02-19 09:58:00,1.95335,1.95337,1.95313,1.95313,42700000.0
2007-02-19 09:59:00,1.95308,1.95336,1.95308,1.95327,42800000.0
2007-02-19 10:00:00,1.95322,1.95322,1.953,1.953,48200000.0
2007-02-19 10:01:00,1.95302,1.95313,1.95299,1.95313,56100000.0
2007-02-19 10:02:00,1.95313,1.95313,1.95308,1.95308,39200000.0
2007-02-19 10:03:00,1.95313,1.95313,1.95303,1.95308,38200000.0
2007-02-19 10:04:00,1.95305,1.95305,1.95285,1.95285,99200000.0
2007-02-19 10:05:00,1.95278,1.95283,1.95272,1.95283,39600000.0
2007-02-19 10:06:00,1.95278,1.95278,1.9525,1.9525,56099999.0
2007-02-19 10:07:00,1.95258,1.9526,1.95257,1.95257,28100000.0
2007-02-19 10:08:00,1.95248,1.95248,1.95241,1.95248,43099999.0
2007-02-19 10:09:00,1.95252,1.95261,1.95249,1.95251,74600000.0
2007-02-19 10:10:00,1.95253,1.95256,1.95236,1.9525,56400000.0
2007-02-19 10:11:00,1.95233,1.95238,1.95228,1.95235,50700000.0
2007-02-19 10:12:00,1.95225,1.95225,1.95168,1.95168,53800000.0
2007-02-19 10:13:00,1.95134,1.95134,1.95095,1.95095,47200001.0
2007-02-19 10:14:00,1.9505,1.95113,1.95049,1.95113,61400000.0
2007-02-19 10:15:00,1.95122,1.95122,1.95104,1.95116,60800000.0
2007-02-19 10:16:00,1.95109,1.95123,1.95109,1.95118,68299999.0
2007-02-19 10:17:00,1.95127,1.95128,1.95116,1.95126,43300000.0
2007-02-19 10:18:00,1.95128,1.95133,1.95115,1.9512,55100001.0
2007-02-19 10:19:00,1.95106,1.9513,1.95106,1.9513,54200000.0
2007-02-19 10:20:00,1.95142,1.95149,1.95112,1.95112,100299999.0
2007-02-19 10:21:00,1.9511,1.95122,1.9511,1.95122,44000000.0
2007-02-19 10:22:00,1.95127,1.95129,1.95127,1.95128,53400000.0
2007-02-19 10:23:00,1.9513,1.95139,1.95126,1.95137,74900000.0
2007-02-19 10:24:00,1.95139,1.95156,1.95129,1.95156,44400000.0
2007-02-19 10:25:00,1.95141,1.95143,1.95126,1.95143,51000000.0
2007-02-19 10:26:00,1.95142,1.95151,1.95133,1.95151,50200000.0
2007-02-19 10:27:00,1.95153,1.95153,1.95144,1.95148,44800001.0
2007-02-19 10:28:00,1.95151,1.95162,1.95148,1.95162,67500000.0
2007-02-19 10:29:00,1.9516,1.95165,1.95155,1.95155,78100003.0
2007-02-19 10:30:00,1.95151,1.95151,1.95137,1.95142,43500000.0
2007-02-19 10:31:00,1.95148,1.95151,1.9514,1.9514,60399999.0
2007-02-19 10:32:00,1.95142,1.95142,1.95116,1.95116,50599999.0
2007-02-19 10:33:00,1.95122,1.95128,1.95122,1.95128,8900000.0
2007-02-19 10:34:00,1.95131,1.95132,1.95121,1.95127,73400001.0
2007-02-19 10:35:00,1.95127,1.95133,1.95127,1.95128,19000000.0
2007-02-19 10:36:00,1.95125,1.95126,1.95114,1.95126,47200000.0
2007-02-19 10:37:00,1.95124,1.9514,1.95124,1.95135,50900000.0
2007-02-19 10:38:00,1.95126,1.95126,1.95084,1.95093,57899998.0
2007-02-19 10:39:00,1.951,1.95107,1.9509,1.9509,72500001.0
2007-02-19 10:40:00,1.95105,1.95111,1.95092,1.951,63099999.0
2007-02-19 10:41:00,1.95086,1.95091,1.95071,1.95071,89299999.0
2007-02-19 10:42:00,1.95077,1.95078,1.95066,1.9507,40800000.0
2007-02-19 10:43:00,1.95073,1.95073,1.95056,1.95065,64900000.0
2007-02-19 10:44:00,1.95061,1.95061,1.95039,1.95042,132199999.0
2007-02-19 10:45:00,1.95044,1.95057,1.95044,1.95046,52800001.0
2007-02-19 10:46:00,1.95039,1.95052,1.95039,1.95042,40400000.0
2007-02-19 10:47:00,1.95042,1.95053,1.95042,1.95053,36400000.0
2007-02-19 10:48:00,1.95043,1.95047,1.95008,1.95008,114199999.0
2007-02-19 10:49:00,1.9501,1.9502,1.9501,1.9502,62799999.0
2007-02-19 10:50:00,1.95027,1.95027,1.95007,1.9501,43200000.0
2007-02-19 10:51:00,1.95015,1.95033,1.95,1.95033,41300000.0
2007-02-19 10:52:00,1.95052,1.95061,1.9505,1.95058,59499998.0
2007-02-19 10:53:00,1.95062,1.95066,1.95043,1.95055,82399999.0
2007-02-19 10:54:00,1.9506,1.9507,1.95058,1.95063,63300001.0
2007-02-19 10:55:00,1.95059,1.95059,1.95028,1.95031,44200000.0
2007-02-19 10:56:00,1.95044,1.95058,1.95036,1.95042,78700001.0
2007-02-19 10:57:00,1.95057,1.95073,1.95053,1.95073,39400000.0
2007-02-19 10:58:00,1.95072,1.95072,1.95054,1.9506,69100001.0
2007-02-19 10:59:00,1.9506,1.95072,1.9506,1.95072,80600000.0
2007-02-19 11:00:00,1.95077,1.9508,1.95055,1.95066,44400000.0
2007-02-19 11:01:00,1.95058,1.95067,1.95054,1.95067,49300000.0
2007-02-19 11:02:00,1.9507,1.95081,1.9507,1.9507,91800001.0
2007-02-19 11:03:00,1.95065,1.95065,1.95046,1.95054,39100000.0
2007-02-19 11:04:00,1.95061,1.9509,1.95056,1.95086,54900000.0
2007-02-19 11:05:00,1.95105,1.95132,1.95105,1.95132,145099999.0
2007-02-19 11:06:00,1.9514,1.9514,1.95105,1.95105,62900000.0
2007-02-19 11:07:00,1.95116,1.95116,1.951,1.95103,37600000.0
2007-02-19 11:08:00,1.95093,1.951,1.95083,1.95091,77099999.0
2007-02-19 11:09:00,1.951,1.95107,1.951,1.95105,11900000.0
2007-02-19 11:10:00,1.95109,1.95113,1.95103,1.95113,81600000.0
2007-02-19 11:11:00,1.95105,1.95105,1.95098,1.951,95199998.0
2007-02-19 11:12:00,1.95098,1.95098,1.95086,1.95086,38200000.0
2007-02-19 11:13:00,1.9509,1.95095,1.95085,1.95095,55800000.0
2007-02-19 11:14:00,1.95072,1.95089,1.95064,1.95082,58699999.0
2007-02-19 11:15:00,1.95088,1.95088,1.95083,1.95083,57799997.0
2007-02-19 11:16:00,1.9507,1.95074,1.95059,1.95074,59600000.0
2007-02-19 11:17:00,1.9507,1.95075,1.95068,1.95068,11300000.0
2007-02-19 11:18:00,1.95073,1.95078,1.95065,1.95078,40100000.0
2007-02-19 11:19:00,1.95072,1.95084,1.95071,1.9508,97200000.0
2007-02-19 11:20:00,1.95083,1.95083,1.9507,1.95075,38700000.0
2007-02-19 11:21:00,1.95084,1.95089,1.95084,1.95085,30500000.0
2007-02-19 11:22:00,1.9508,1.95083,1.95068,1.95072,86999999.0
2007-02-19 11:23:00,1.95072,1.95074,1.95056,1.95057,46300000.0
2007-02-19 11:24:00,1.95059,1.95076,1.95052,1.95076,61800001.0
2007-02-19 11:25:00,1.95068,1.95075,1.9506,1.95062,75099999.0
2007-02-19 11:26:00,1.95073,1.95073,1.95064,1.95065,55200001.0
2007-02-19 11:27:00,1.95072,1.95077,1.95058,1.95061,77099998.0
2007-02-19 11:28:00,1.95084,1.95084,1.9507,1.9507,55400001.0
2007-02-19 11:29:00,1.9507,1.95078,1.95067,1.95075,93899999.0
2007-02-19 11:30:00,1.9507,1.95075,1.95065,1.95073,88000001.0
2007-02-19 11:31:00,1.9507,1.95075,1.9506,1.9507,92999999.0
2007-02-19 11:32:00,1.95068,1.95078,1.95065,1.95078,108900000.0
2007-02-19 11:33:00,1.95068,1.95073,1.95059,1.95073,34599999.0
2007-02-19 11:34:00,1.95073,1.95073,1.95063,1.95071,31500000.0
2007-02-19 11:35:00,1.95068,1.95068,1.95054,1.95062,96000003.0
2007-02-19 11:36:00,1.95055,1.95074,1.95055,1.95074,77400002.0
2007-02-19 11:37:00,1.95077,1.95078,1.95061,1.9507,106699998.0
2007-02-19 11:38:00,1.9508,1.95089,1.95079,1.9508,44500000.0
2007-02-19 11:39:00,1.95083,1.95092,1.95083,1.95089,22800000.0
2007-02-19 11:40:00,1.95096,1.95111,1.95081,1.95085,95399997.0
2007-02-19 11:41:00,1.95079,1.95101,1.95079,1.95096,58399999.0
2007-02-19 11:42:00,1.9509,1.95095,1.95085,1.9509,127000000.0
2007-02-19 11:43:00,1.9509,1.95094,1.95088,1.95093,26700000.0
2007-02-19 11:44:00,1.95092,1.95101,1.9509,1.95097,20800000.0
2007-02-19 11:45:00,1.95091,1.95091,1.95082,1.95084,51100000.0
2007-02-19 11:46:00,1.95096,1.95115,1.95096,1.95108,86400000.0
2007-02-19 11:47:00,1.95118,1.95131,1.95115,1.9512,93800001.0
2007-02-19 11:48:00,1.9512,1.9514,1.9512,1.9514,82800000.0
2007-02-19 11:49:00,1.9515,1.95211,1.9515,1.95211,46700000.0
2007-02-19 11:50:00,1.95219,1.95221,1.95185,1.95185,84300000.0
2007-02-19 11:51:00,1.95183,1.95192,1.95183,1.95191,35000000.0
2007-02-19 11:52:00,1.95188,1.95199,1.95185,1.95192,105999999.0
2007-02-19 11:53:00,1.95187,1.95187,1.9518,1.9518,70299999.0
2007-02-19 11:54:00,1.95175,1.95189,1.95175,1.95182,128500001.0
2007-02-19 11:55:00,1.9519,1.95214,1.9519,1.95214,64869997.0
2007-02-19 11:56:00,1.95219,1.95241,1.95219,1.95231,90000001.0
2007-02-19 11:57:00,1.95229,1.95237,1.95226,1.95237,76399999.0
2007-02-19 11:58:00,1.9523,1.95234,1.9522,1.9523,62300000.0
2007-02-19 11:59:00,1.95231,1.95243,1.95228,1.95243,87099999.0
2007-02-19 12:00:00,1.95241,1.95241,1.95219,1.95222,71500000.0
2007-02-19 12:01:00,1.95225,1.9523,1.9522,1.95224,82000000.0
2007-02-19 12:02:00,1.95225,1.95234,1.95223,1.95223,68499997.0
2007-02-19 12:03:00,1.95216,1.9522,1.95213,1.95217,38700001.0
2007-02-19 12:04:00,1.95208,1.95208,1.95171,1.95184,86900000.0
2007-02-19 12:05:00,1.95197,1.95212,1.9519,1.95198,91300001.0
2007-02-19 12:06:00,1.95191,1.95191,1.95144,1.9515,62000000.0
2007-02-19 12:07:00,1.95149,1.95172,1.95149,1.95172,28200000.0
2007-02-19 12:08:00,1.95177,1.95177,1.95169,1.95169,15600000.0
2007-02-19 12:09:00,1.95173,1.95187,1.95173,1.95187,33100000.0
2007-02-19 12:10:00,1.95203,1.9524,1.95203,1.95238,62400001.0
2007-02-19 12:11:00,1.95226,1.95245,1.95224,1.95241,42500000.0
2007-02-19 12:12:00,1.95243,1.95258,1.95243,1.95257,32900000.0
2007-02-19 12:13:00,1.95259,1.95259,1.95254,1.95258,10300000.0
2007-02-19 12:14:00,1.95252,1.95258,1.95243,1.95245,61600001.0
2007-02-19 12:15:00,1.95238,1.95239,1.95226,1.95226,86699999.0
2007-02-19 12:16:00,1.95235,1.95241,1.95228,1.95237,28700000.0
2007-02-19 12:17:00,1.95228,1.95228,1.95169,1.95172,84200001.0
2007-02-19 12:18:00,1.95059,1.95059,1.94843,1.94843,44000000.0
2007-02-19 12:19:00,1.94736,1.94736,1.94669,1.9468,107999998.0
2007-02-19 12:20:00,1.94704,1.94751,1.94704,1.94717,59000000.0
2007-02-19 12:21:00,1.94698,1.94698,1.94642,1.94658,80699999.0
2007-02-19 12:22:00,1.9465,1.94654,1.94592,1.94592,69600002.0
2007-02-19 12:23:00,1.94584,1.94588,1.94526,1.94533,33100000.0
2007-02-19 12:24:00,1.94497,1.94497,1.9442,1.94428,33700000.0
2007-02-19 12:25:00,1.94437,1.94503,1.94437,1.94503,36800000.0
2007-02-19 12:26:00,1.94519,1.94519,1.94497,1.945,43000000.0
2007-02-19 12:27:00,1.94491,1.94491,1.94471,1.9449,70499999.0
2007-02-19 12:28:00,1.945,1.945,1.94445,1.94445,100800000.0
2007-02-19 12:29:00,1.94452,1.94462,1.94441,1.94456,106799999.0
2007-02-19 12:30:00,1.94458,1.94471,1.94379,1.94379,120599999.0
2007-02-19 12:31:00,1.94353,1.94369,1.94333,1.94364,56700000.0
2007-02-19 12:32:00,1.94359,1.94384,1.94356,1.94384,58200000.0
2007-02-19 12:33:00,1.94405,1.94423,1.94405,1.9441,51200000.0
2007-02-19 12:34:00,1.94417,1.94419,1.9439,1.94403,61000000.0
2007-02-19 12:35:00,1.94422,1.94448,1.94412,1.94448,97900002.0
2007-02-19 12:36:00,1.94462,1.94497,1.94462,1.94496,33500000.0
2007-02-19 12:37:00,1.94504,1.94538,1.94504,1.94537,45900001.0
2007-02-19 12:38:00,1.94556,1.94586,1.94544,1.94586,104300000.0
2007-02-19 12:39:00,1.94583,1.94596,1.94571,1.94579,79900001.0
2007-02-19 12:40:00,1.94575,1.94592,1.9457,1.94576,81000001.0
2007-02-19 12:41:00,1.94573,1.9458,1.94568,1.94568,37000000.0
2007-02-19 12:42:00,1.9456,1.94591,1.9456,1.94563,57199999.0
2007-02-19 12:43:00,1.94561,1.94563,1.9454,1.9454,76900002.0
2007-02-19 12:44:00,1.94528,1.94534,1.9452,1.94521,81099999.0
2007-02-19 12:45:00,1.94533,1.94533,1.94518,1.94521,65100000.0
2007-02-19 12:46:00,1.94535,1.9455,1.94535,1.94549,30100000.0
2007-02-19 12:47:00,1.94545,1.94545,1.94528,1.94538,53800000.0
2007-02-19 12:48:00,1.94537,1.94546,1.94536,1.94546,37399999.0
2007-02-19 12:49:00,1.94568,1.94582,1.94568,1.94578,62199998.0
2007-02-19 12:50:00,1.94575,1.94578,1.94544,1.94544,74700000.0
2007-02-19 12:51:00,1.94529,1.94533,1.94518,1.94524,66199998.0
2007-02-19 12:52:00,1.94511,1.94525,1.94502,1.94502,72200000.0
2007-02-19 12:53:00,1.94504,1.94515,1.945,1.94509,40100000.0
2007-02-19 12:54:00,1.94511,1.9452,1.94495,1.94502,21500000.0
2007-02-19 12:55:00,1.94502,1.94513,1.94491,1.94498,75400000.0
2007-02-19 12:56:00,1.94487,1.94487,1.94463,1.94463,56500000.0
2007-02-19 12:57:00,1.94465,1.94467,1.94443,1.94455,65400002.0
2007-02-19 12:58:00,1.9446,1.94469,1.9446,1.94469,32200000.0
2007-02-19 12:59:00,1.94462,1.94467,1.94439,1.94464,46700000.0
2007-02-19 13:00:00,1.94483,1.9451,1.94471,1.9451,87799999.0
2007-02-19 13:01:00,1.94503,1.94546,1.94503,1.94546,28800000.0
2007-02-19 13:02:00,1.94543,1.9455,1.94543,1.94545,87400000.0
2007-02-19 13:03:00,1.9455,1.9455,1.94535,1.94535,61200000.0
2007-02-19 13:04:00,1.94538,1.94549,1.94534,1.94549,70000000.0
2007-02-19 13:05:00,1.9455,1.94563,1.9455,1.94555,39900000.0
2007-02-19 13:06:00,1.94563,1.94563,1.94545,1.94553,46800000.0
2007-02-19 13:07:00,1.94564,1.94564,1.94553,1.94558,58000000.0
2007-02-19 13:08:00,1.94564,1.94564,1.94553,1.9456,49800000.0
2007-02-19 13:09:00,1.94549,1.94553,1.94528,1.94529,137299997.0
2007-02-19 13:10:00,1.94528,1.94528,1.94513,1.94513,92800001.0
2007-02-19 13:11:00,1.94507,1.9452,1.94507,1.9452,20000000.0
2007-02-19 13:12:00,1.94522,1.94539,1.94505,1.94539,72700001.0
2007-02-19 13:13:00,1.94528,1.9454,1.94528,1.94538,39800000.0
2007-02-19 13:14:00,1.94548,1.94561,1.94538,1.94561,54900000.0
2007-02-19 13:15:00,1.94572,1.94588,1.94572,1.94582,77799998.0
2007-02-19 13:16:00,1.94582,1.94582,1.94554,1.94554,64399999.0
2007-02-19 13:17:00,1.94553,1.94567,1.9454,1.94565,81400000.0
2007-02-19 13:18:00,1.9457,1.94575,1.9455,1.9455,68100000.0
2007-02-19 13:19:00,1.94572,1.94595,1.94572,1.94595,78700000.0
2007-02-19 13:20:00,1.94597,1.94599,1.94581,1.94586,75400001.0
2007-02-19 13:21:00,1.9459,1.94593,1.94582,1.94582,57299999.0
2007-02-19 13:22:00,1.94573,1.94573,1.94553,1.94554,44500000.0
2007-02-19 13:23:00,1.94552,1.94569,1.94552,1.94568,83999999.0
2007-02-19 13:24:00,1.94553,1.94574,1.9455,1.94567,62800001.0
2007-02-19 13:25:00,1.94572,1.94579,1.94565,1.94573,95400001.0
2007-02-19 13:26:00,1.94578,1.94601,1.94578,1.94593,58199999.0
2007-02-19 13:27:00,1.94592,1.94592,1.94579,1.94585,66899999.0
2007-02-19 13:28:00,1.94572,1.94584,1.94572,1.94577,54800001.0
2007-02-19 13:29:00,1.94571,1.94577,1.94557,1.94568,123800001.0
2007-02-19 13:30:00,1.94565,1.94569,1.94558,1.94562,104100000.0
2007-02-19 13:31:00,1.94555,1.94567,1.94554,1.94554,109400002.0
2007-02-19 13:32:00,1.94557,1.94564,1.94557,1.94564,80600000.0
2007-02-19 13:33:00,1.94559,1.94559,1.94533,1.94539,83100000.0
2007-02-19 13:34:00,1.94536,1.94543,1.9453,1.94532,63000000.0
2007-02-19 13:35:00,1.94535,1.94544,1.94535,1.94542,18700000.0
2007-02-19 13:36:00,1.94545,1.94545,1.9454,1.94545,74800001.0
2007-02-19 13:37:00,1.94543,1.94543,1.94524,1.94524,56000000.0
2007-02-19 13:38:00,1.94518,1.94519,1.94504,1.94507,86700000.0
2007-02-19 13:39:00,1.9451,1.94515,1.94505,1.94508,103500002.0
2007-02-19 13:40:00,1.94515,1.94515,1.94499,1.94505,96900001.0
2007-02-19 13:41:00,1.94509,1.94514,1.94493,1.94493,70600000.0
2007-02-19 13:42:00,1.94496,1.94511,1.94496,1.94503,75899998.0
2007-02-19 13:43:00,1.94502,1.94503,1.94502,1.94503,19400001.0
2007-02-19 13:44:00,1.94505,1.94517,1.94502,1.94517,39300000.0
2007-02-19 13:45:00,1.94527,1.9454,1.94509,1.94512,46400001.0
2007-02-19 13:46:00,1.94505,1.94505,1.94496,1.94499,27600000.0
2007-02-19 13:47:00,1.94498,1.9451,1.94496,1.94496,134499998.0
2007-02-19 13:48:00,1.94503,1.94503,1.94494,1.94503,67700000.0
2007-02-19 13:49:00,1.94502,1.94502,1.94472,1.94486,67099999.0
2007-02-19 13:50:00,1.94476,1.9449,1.94476,1.94479,94999999.0
2007-02-19 13:51:00,1.94473,1.94486,1.94468,1.9448,70700000.0
2007-02-19 13:52:00,1.94478,1.94478,1.94441,1.9445,63800000.0
2007-02-19 13:53:00,1.94448,1.9447,1.94448,1.94454,53200000.0
2007-02-19 13:54:00,1.94449,1.94469,1.94449,1.94469,71800000.0
2007-02-19 13:55:00,1.94467,1.94467,1.94456,1.94456,56100000.0
2007-02-19 13:56:00,1.94458,1.94458,1.94423,1.94423,69999999.0
2007-02-19 13:57:00,1.94416,1.94421,1.94406,1.94411,47500000.0
2007-02-19 13:58:00,1.94412,1.94412,1.94399,1.94402,71299998.0
2007-02-19 13:59:00,1.94405,1.94405,1.94392,1.94395,37500000.0
2007-02-19 14:00:00,1.94402,1.94404,1.94389,1.94389,124200001.0
2007-02-19 14:01:00,1.94398,1.94398,1.94377,1.94388,31400000.0
2007-02-19 14:02:00,1.94383,1.94393,1.94372,1.94389,53400000.0
2007-02-19 14:03:00,1.944,1.94434,1.944,1.94422,52300000.0
2007-02-19 14:04:00,1.94418,1.94444,1.94415,1.94432,95700000.0
2007-02-19 14:05:00,1.94437,1.94462,1.94437,1.94459,44549999.0
2007-02-19 14:06:00,1.94447,1.94458,1.94443,1.94455,21200000.0
2007-02-19 14:07:00,1.94454,1.9447,1.94454,1.94462,32200000.0
2007-02-19 14:08:00,1.94462,1.94462,1.94447,1.94454,44900000.0
2007-02-19 14:09:00,1.94457,1.94465,1.94453,1.94465,77399998.0
2007-02-19 14:10:00,1.94477,1.94477,1.94447,1.94459,116199998.0
2007-02-19 14:11:00,1.94459,1.94475,1.94459,1.94469,60500000.0
2007-02-19 14:12:00,1.94465,1.94475,1.94465,1.94466,65600000.0
2007-02-19 14:13:00,1.9448,1.94481,1.94468,1.94481,66700000.0
2007-02-19 14:14:00,1.94487,1.94499,1.94477,1.94477,78800000.0
2007-02-19 14:15:00,1.94467,1.94472,1.94458,1.94461,59799999.0
2007-02-19 14:16:00,1.94463,1.94487,1.94463,1.9448,104700002.0
2007-02-19 14:17:00,1.94485,1.94489,1.94479,1.94487,48300000.0
2007-02-19 14:18:00,1.94489,1.94495,1.94482,1.94484,42500000.0
2007-02-19 14:19:00,1.94489,1.94499,1.94486,1.94495,55400000.0
2007-02-19 14:20:00,1.94489,1.94505,1.94486,1.94495,77400000.0
2007-02-19 14:21:00,1.94485,1.94493,1.94483,1.94483,50199999.0
2007-02-19 14:22:00,1.94482,1.94486,1.94476,1.94476,145499999.0
2007-02-19 14:23:00,1.94475,1.94484,1.94475,1.94479,21900000.0
2007-02-19 14:24:00,1.94477,1.94478,1.94464,1.94472,39800001.0
2007-02-19 14:25:00,1.94475,1.9448,1.9447,1.9447,102300003.0
2007-02-19 14:26:00,1.94477,1.9449,1.94474,1.94482,39100000.0
2007-02-19 14:27:00,1.94478,1.9449,1.94475,1.94482,59100000.0
2007-02-19 14:28:00,1.94477,1.94486,1.94476,1.94482,16900000.0
2007-02-19 14:29:00,1.94482,1.94482,1.94467,1.9447,74199999.0
2007-02-19 14:30:00,1.94473,1.94484,1.94457,1.9446,90300000.0
2007-02-19 14:31:00,1.94466,1.94479,1.94457,1.94457,47399999.0
2007-02-19 14:32:00,1.94461,1.94465,1.9443,1.94447,62100000.0
2007-02-19 14:33:00,1.94441,1.94464,1.94441,1.94464,72000000.0
2007-02-19 14:34:00,1.94457,1.94471,1.94457,1.94464,91899997.0
2007-02-19 14:35:00,1.94454,1.94476,1.94454,1.94457,99600000.0
2007-02-19 14:36:00,1.94465,1.94471,1.94457,1.94461,53600001.0
2007-02-19 14:37:00,1.94466,1.94478,1.94449,1.94475,107700001.0
2007-02-19 14:38:00,1.94472,1.94476,1.94471,1.94471,39100000.0
2007-02-19 14:39:00,1.94477,1.94483,1.94472,1.94479,25500000.0
2007-02-19 14:40:00,1.94478,1.94481,1.94471,1.94472,46899999.0
2007-02-19 14:41:00,1.94462,1.94462,1.94443,1.9445,60600000.0
2007-02-19 14:42:00,1.94449,1.94459,1.94445,1.94454,51199999.0
2007-02-19 14:43:00,1.94462,1.94462,1.94454,1.94455,7500000.0
2007-02-19 14:44:00,1.94452,1.94459,1.94441,1.94452,70300000.0
2007-02-19 14:45:00,1.9445,1.94455,1.9445,1.94453,45600000.0
2007-02-19 14:46:00,1.9445,1.94455,1.9445,1.94455,22700000.0
2007-02-19 14:47:00,1.94452,1.94473,1.94452,1.94473,62799999.0
2007-02-19 14:48:00,1.94477,1.94478,1.94465,1.94465,57600000.0
2007-02-19 14:49:00,1.94474,1.9449,1.94468,1.9449,69600001.0
2007-02-19 14:50:00,1.94493,1.94493,1.94473,1.94479,96700001.0
2007-02-19 14:51:00,1.94479,1.94494,1.94472,1.94494,38500000.0
2007-02-19 14:52:00,1.94493,1.9453,1.94493,1.94528,141700001.0
2007-02-19 14:53:00,1.94523,1.94538,1.94513,1.94538,26800000.0
2007-02-19 14:54:00,1.94543,1.94543,1.94524,1.94532,84000000.0
2007-02-19 14:55:00,1.94535,1.94554,1.94535,1.94554,128599999.0
2007-02-19 14:56:00,1.94553,1.94553,1.94537,1.94542,35900000.0
2007-02-19 14:57:00,1.94544,1.94544,1.94528,1.94532,74200001.0
2007-02-19 14:58:00,1.94534,1.94535,1.94522,1.94535,35600000.0
2007-02-19 14:59:00,1.94537,1.94566,1.94537,1.9456,58499999.0
2007-02-19 15:00:00,1.9456,1.94567,1.94555,1.94558,134999999.0
2007-02-19 15:01:00,1.94549,1.94568,1.94549,1.94562,60899999.0
2007-02-19 15:02:00,1.9456,1.9457,1.94553,1.94563,81100000.0
2007-02-19 15:03:00,1.94569,1.94577,1.94567,1.94577,55500000.0
2007-02-19 15:04:00,1.94562,1.94562,1.94558,1.94558,18800000.0
2007-02-19 15:05:00,1.94552,1.94558,1.94544,1.94548,85100000.0
2007-02-19 15:06:00,1.94547,1.94555,1.94545,1.94555,64300001.0
2007-02-19 15:07:00,1.94552,1.94564,1.94552,1.94558,45000001.0
2007-02-19 15:08:00,1.94553,1.94553,1.94534,1.94542,23200000.0
2007-02-19 15:09:00,1.94542,1.9455,1.94519,1.9455,118100001.0
2007-02-19 15:10:00,1.94546,1.94546,1.94544,1.94544,8800000.0
2007-02-19 15:11:00,1.94536,1.94536,1.94522,1.94523,89799999.0
2007-02-19 15:12:00,1.94516,1.94529,1.94516,1.94529,14000000.0
2007-02-19 15:13:00,1.94543,1.9455,1.94536,1.9455,94799999.0
2007-02-19 15:14:00,1.94552,1.94557,1.9451,1.9451,58400001.0
2007-02-19 15:15:00,1.94507,1.94533,1.94507,1.94526,64400000.0
2007-02-19 15:16:00,1.94519,1.94542,1.94515,1.94542,63900000.0
2007-02-19 15:17:00,1.94535,1.9455,1.94528,1.9455,40800001.0
2007-02-19 15:18:00,1.94551,1.94552,1.94543,1.94544,76750000.0
2007-02-19 15:19:00,1.94539,1.94542,1.94526,1.94532,60700000.0
2007-02-19 15:20:00,1.94529,1.9454,1.94526,1.9454,105800000.0
2007-02-19 15:21:00,1.94547,1.94547,1.94529,1.9454,63000000.0
2007-02-19 15:22:00,1.94532,1.94551,1.94532,1.94551,29100000.0
2007-02-19 15:23:00,1.94553,1.94553,1.94544,1.94545,85700000.0
2007-02-19 15:24:00,1.94549,1.94551,1.94535,1.9455,87500001.0
2007-02-19 15:25:00,1.94552,1.94552,1.94535,1.94548,177800002.0
2007-02-19 15:26:00,1.94545,1.94545,1.94537,1.94539,15600000.0
2007-02-19 15:27:00,1.94545,1.94545,1.9454,1.9454,9800000.0
2007-02-19 15:28:00,1.94539,1.94539,1.94528,1.94528,92900003.0
2007-02-19 15:29:00,1.94535,1.94537,1.94528,1.94528,72800000.0
2007-02-19 15:30:00,1.94519,1.9453,1.94519,1.94528,39800000.0
2007-02-19 15:31:00,1.94535,1.94535,1.94528,1.94535,56400000.0
2007-02-19 15:32:00,1.94521,1.94529,1.94515,1.94517,54500000.0
2007-02-19 15:33:00,1.9452,1.9452,1.9452,1.9452,10900000.0
2007-02-19 15:34:00,1.94527,1.94542,1.94527,1.9454,35900000.0
2007-02-19 15:35:00,1.94557,1.94567,1.94547,1.94566,27900000.0
2007-02-19 15:36:00,1.94557,1.9457,1.94555,1.9457,80000000.0
2007-02-19 15:37:00,1.94578,1.94579,1.94564,1.94564,46400001.0
2007-02-19 15:38:00,1.94555,1.94565,1.9455,1.94563,63300000.0
2007-02-19 15:39:00,1.94567,1.94574,1.94564,1.94564,40800000.0
2007-02-19 15:40:00,1.9456,1.94565,1.94557,1.9456,65600000.0
2007-02-19 15:41:00,1.94556,1.94563,1.94551,1.94563,52399999.0
2007-02-19 15:42:00,1.9456,1.94566,1.94551,1.94552,102000002.0
2007-02-19 15:43:00,1.94545,1.94549,1.94545,1.94546,24000000.0
2007-02-19 15:44:00,1.94541,1.94548,1.94541,1.94548,31800000.0
2007-02-19 15:45:00,1.94551,1.94554,1.94546,1.94546,112799998.0
2007-02-19 15:46:00,1.94539,1.94539,1.94522,1.94522,94800000.0
2007-02-19 15:47:00,1.9452,1.94524,1.94512,1.94512,71299998.0
2007-02-19 15:48:00,1.9452,1.94528,1.94506,1.94511,42399999.0
2007-02-19 15:49:00,1.94497,1.9451,1.94497,1.94505,163199999.0
2007-02-19 15:50:00,1.94496,1.94496,1.9449,1.94492,56200001.0
2007-02-19 15:51:00,1.94505,1.94505,1.94495,1.94505,38799999.0
2007-02-19 15:52:00,1.94501,1.9451,1.94501,1.94506,90200001.0
2007-02-19 15:53:00,1.94509,1.94519,1.94502,1.94518,76999998.0
2007-02-19 15:54:00,1.94521,1.94529,1.94515,1.94516,77300001.0
2007-02-19 15:55:00,1.94521,1.94522,1.94514,1.94517,64299999.0
2007-02-19 15:56:00,1.94513,1.94513,1.9449,1.9449,36200000.0
2007-02-19 15:57:00,1.94493,1.94511,1.94481,1.94511,33400000.0
2007-02-19 15:58:00,1.94503,1.94512,1.94503,1.94508,38900000.0
2007-02-19 15:59:00,1.94508,1.94511,1.94497,1.94501,69300001.0
2007-02-19 16:00:00,1.94505,1.94506,1.94492,1.94492,26800000.0
2007-02-19 16:01:00,1.94503,1.94505,1.94487,1.94503,121800000.0
2007-02-19 16:02:00,1.94499,1.94503,1.94494,1.945,46600001.0
2007-02-19 16:03:00,1.94497,1.94497,1.94488,1.94492,29700000.0
2007-02-19 16:04:00,1.9449,1.94503,1.94485,1.94502,39100000.0
2007-02-19 16:05:00,1.94509,1.94509,1.94506,1.94506,17300000.0
2007-02-19 16:06:00,1.94513,1.94513,1.94499,1.94513,107100000.0
2007-02-19 16:07:00,1.94502,1.94503,1.94487,1.94487,45499999.0
2007-02-19 16:08:00,1.94486,1.94499,1.94483,1.9449,48000000.0
2007-02-19 16:09:00,1.9449,1.9449,1.9449,1.9449,3200000.0
2007-02-19 16:10:00,1.94483,1.94493,1.94482,1.94489,60299999.0
2007-02-19 16:11:00,1.94488,1.94496,1.94485,1.94496,17000000.0
2007-02-19 16:12:00,1.94487,1.94488,1.94484,1.94488,77600001.0
2007-02-19 16:13:00,1.9449,1.94495,1.94485,1.94495,100300002.0
2007-02-19 16:14:00,1.94492,1.94512,1.94492,1.94512,48700000.0
2007-02-19 16:15:00,1.94498,1.94499,1.94492,1.94492,28800000.0
2007-02-19 16:16:00,1.9448,1.94492,1.9448,1.94485,47899999.0
2007-02-19 16:17:00,1.94495,1.94495,1.94485,1.94492,57400000.0
2007-02-19 16:18:00,1.9449,1.94497,1.9449,1.9449,45000000.0
2007-02-19 16:19:00,1.9449,1.94495,1.94488,1.94495,21900000.0
2007-02-19 16:20:00,1.94493,1.94493,1.94483,1.94488,30800000.0
2007-02-19 16:21:00,1.94495,1.945,1.94481,1.9449,70300000.0
2007-02-19 16:22:00,1.94483,1.94495,1.94477,1.94495,95700000.0
2007-02-19 16:23:00,1.94492,1.94499,1.94492,1.94497,51900000.0
2007-02-19 16:24:00,1.94499,1.94503,1.94494,1.94503,37400002.0
2007-02-19 16:25:00,1.945,1.945,1.94487,1.94487,17500000.0
2007-02-19 16:26:00,1.94482,1.94499,1.94482,1.9449,56600001.0
2007-02-19 16:27:00,1.9449,1.945,1.94489,1.94495,50600000.0
2007-02-19 16:28:00,1.94493,1.94503,1.94492,1.94492,74699999.0
2007-02-19 16:29:00,1.94499,1.94499,1.94496,1.94496,7200000.0
2007-02-19 16:30:00,1.94483,1.94498,1.94483,1.94492,40000000.0
2007-02-19 16:31:00,1.94491,1.94501,1.94489,1.94495,102200001.0
2007-02-19 16:32:00,1.94499,1.94502,1.94497,1.94497,36800001.0
2007-02-19 16:33:00,1.94491,1.94508,1.94491,1.94497,80600001.0
2007-02-19 16:34:00,1.945,1.94511,1.945,1.94511,71300000.0
2007-02-19 16:35:00,1.94513,1.94513,1.94506,1.94513,84200001.0
2007-02-19 16:36:00,1.94517,1.94517,1.94501,1.94501,61999999.0
2007-02-19 16:37:00,1.94499,1.94511,1.94498,1.94508,83399999.0
2007-02-19 16:38:00,1.94489,1.94509,1.94489,1.94509,43600001.0
2007-02-19 16:39:00,1.94495,1.94507,1.94489,1.94502,95400001.0
2007-02-19 16:40:00,1.9451,1.94518,1.9451,1.9451,30100000.0
2007-02-19 16:41:00,1.94486,1.94525,1.94486,1.94512,124599999.0
2007-02-19 16:42:00,1.94527,1.94541,1.94521,1.94527,26900000.0
2007-02-19 16:43:00,1.94536,1.94545,1.94536,1.94545,38800000.0
2007-02-19 16:44:00,1.94553,1.94566,1.9455,1.94566,77599999.0
2007-02-19 16:45:00,1.9456,1.9456,1.94545,1.9455,128000001.0
2007-02-19 16:46:00,1.94552,1.94552,1.94533,1.94539,60700000.0
2007-02-19 16:47:00,1.94536,1.94548,1.94533,1.94545,89700000.0
2007-02-19 16:48:00,1.94559,1.94562,1.94545,1.94545,46700000.0
2007-02-19 16:49:00,1.94545,1.94556,1.94524,1.9453,72800001.0
2007-02-19 16:50:00,1.94527,1.94527,1.94515,1.94521,65000001.0
2007-02-19 16:51:00,1.94526,1.94545,1.94526,1.94545,145800003.0
2007-02-19 16:52:00,1.94548,1.94552,1.94548,1.94549,67800001.0
2007-02-19 16:53:00,1.94539,1.94543,1.94529,1.94543,63050000.0
2007-02-19 16:54:00,1.94535,1.94539,1.94516,1.94539,33500000.0
2007-02-19 16:55:00,1.94548,1.9455,1.9454,1.9455,78900000.0
2007-02-19 16:56:00,1.9454,1.9455,1.94532,1.94539,69700002.0
2007-02-19 16:57:00,1.94541,1.94543,1.94524,1.94543,39700001.0
2007-02-19 16:58:00,1.94539,1.94545,1.94536,1.94541,72700001.0
2007-02-19 16:59:00,1.94546,1.94547,1.94523,1.94523,44100000.0
2007-02-19 17:00:00,1.94514,1.94537,1.94514,1.94525,94300001.0
2007-02-19 17:01:00,1.94535,1.9454,1.94516,1.94523,30500000.0
2007-02-19 17:02:00,1.94533,1.94541,1.94529,1.94538,85200000.0
2007-02-19 17:03:00,1.94541,1.94543,1.9453,1.94537,74000000.0
2007-02-19 17:04:00,1.94539,1.94555,1.94539,1.94545,78000000.0
2007-02-19 17:05:00,1.9454,1.9455,1.9454,1.9454,50700000.0
2007-02-19 17:06:00,1.94538,1.9455,1.94533,1.94545,101999999.0
2007-02-19 17:07:00,1.94547,1.94551,1.94539,1.94547,142400000.0
2007-02-19 17:08:00,1.94542,1.94555,1.94541,1.94541,123900000.0
2007-02-19 17:09:00,1.94533,1.94547,1.9453,1.94545,47400000.0
2007-02-19 17:10:00,1.94547,1.94554,1.94536,1.94554,28300000.0
2007-02-19 17:11:00,1.94552,1.94555,1.94543,1.94551,102299998.0
2007-02-19 17:12:00,1.94549,1.9455,1.94539,1.94539,55600000.0
2007-02-19 17:13:00,1.94544,1.9455,1.94542,1.94542,57299999.0
2007-02-19 17:14:00,1.94546,1.94552,1.9454,1.94552,15900000.0
2007-02-19 17:15:00,1.94549,1.94558,1.94546,1.94546,97199998.0
2007-02-19 17:16:00,1.94545,1.94553,1.9454,1.94553,103200001.0
2007-02-19 17:17:00,1.94553,1.94559,1.94547,1.94551,34900000.0
2007-02-19 17:18:00,1.94543,1.94552,1.94543,1.94548,49500000.0
2007-02-19 17:19:00,1.94546,1.94546,1.94539,1.94539,28100000.0
2007-02-19 17:20:00,1.94539,1.94547,1.94532,1.94532,140299998.0
2007-02-19 17:21:00,1.94531,1.94553,1.94531,1.94553,48800001.0
2007-02-19 17:22:00,1.94555,1.94555,1.94548,1.94555,39599999.0
2007-02-19 17:23:00,1.94516,1.9454,1.94508,1.9454,55999999.0
2007-02-19 17:24:00,1.94557,1.94557,1.94548,1.94548,36899999.0
2007-02-19 17:25:00,1.94562,1.94577,1.94562,1.9457,63800000.0
2007-02-19 17:26:00,1.94575,1.94584,1.94561,1.94581,32400001.0
2007-02-19 17:27:00,1.94593,1.94593,1.94589,1.94589,7400000.0
2007-02-19 17:28:00,1.94605,1.94617,1.94605,1.94612,77699998.0
2007-02-19 17:29:00,1.94612,1.94617,1.94605,1.94605,48300000.0
2007-02-19 17:30:00,1.94604,1.94633,1.94604,1.94633,61600000.0
2007-02-19 17:31:00,1.94628,1.94657,1.94621,1.9465,78299999.0
2007-02-19 17:32:00,1.94646,1.94646,1.9463,1.94637,62599999.0
2007-02-19 17:33:00,1.94625,1.94625,1.9461,1.94612,60199999.0
2007-02-19 17:34:00,1.9462,1.9462,1.94597,1.94607,70399999.0
2007-02-19 17:35:00,1.94608,1.9462,1.94606,1.94612,160799998.0
2007-02-19 17:36:00,1.94608,1.94617,1.94603,1.94617,27300000.0
2007-02-19 17:37:00,1.94615,1.94626,1.94607,1.94616,50800000.0
2007-02-19 17:38:00,1.94611,1.94624,1.94611,1.94624,39800000.0
2007-02-19 17:39:00,1.94616,1.94622,1.94612,1.94616,86900000.0
2007-02-19 17:40:00,1.94606,1.94618,1.94606,1.94618,72199999.0
2007-02-19 17:41:00,1.94618,1.94618,1.94605,1.94605,15500000.0
2007-02-19 17:42:00,1.94608,1.94613,1.946,1.94613,56000000.0
2007-02-19 17:43:00,1.94613,1.94613,1.94599,1.9461,72800001.0
2007-02-19 17:44:00,1.9461,1.94616,1.94599,1.94615,50500000.0
2007-02-19 17:45:00,1.94612,1.94616,1.94598,1.94616,12500000.0
2007-02-19 17:46:00,1.94618,1.94628,1.94614,1.94625,34700000.0
2007-02-19 17:47:00,1.94617,1.94624,1.94609,1.94624,82500002.0
2007-02-19 17:48:00,1.94636,1.94648,1.94636,1.94644,38399999.0
2007-02-19 17:49:00,1.94648,1.9468,1.94643,1.9468,18500000.0
2007-02-19 17:50:00,1.94673,1.94676,1.94667,1.94671,83800001.0
2007-02-19 17:51:00,1.94675,1.94685,1.94673,1.94685,33300000.0
2007-02-19 17:52:00,1.94678,1.94704,1.94677,1.94704,120900000.0
2007-02-19 17:53:00,1.9471,1.94763,1.9471,1.94763,45600000.0
2007-02-19 17:54:00,1.94748,1.94811,1.94747,1.94811,66400001.0
2007-02-19 17:55:00,1.9481,1.94826,1.94797,1.94809,111200000.0
2007-02-19 17:56:00,1.94799,1.94804,1.94792,1.94803,95899999.0
2007-02-19 17:57:00,1.94794,1.94794,1.94765,1.94765,49200001.0
2007-02-19 17:58:00,1.94762,1.94764,1.94751,1.94758,32000000.0
2007-02-19 17:59:00,1.94747,1.94753,1.9473,1.94732,91799998.0
2007-02-19 18:00:00,1.94736,1.94745,1.94733,1.94745,44400000.0
2007-02-19 18:01:00,1.9476,1.94776,1.94748,1.94774,830899997.0
2007-02-19 18:02:00,1.94775,1.94783,1.94766,1.94775,1087300002.0
2007-02-19 18:03:00,1.9477,1.94779,1.94764,1.94767,1145500001.0
2007-02-19 18:04:00,1.94773,1.948,1.94773,1.94797,979199999.0
2007-02-19 18:05:00,1.94804,1.94808,1.94784,1.94784,1047199990.0
2007-02-19 18:06:00,1.94781,1.94793,1.94777,1.94793,912800007.0
2007-02-19 18:07:00,1.94783,1.94783,1.94768,1.94778,1181246995.0
2007-02-19 18:08:00,1.94777,1.94786,1.94773,1.94779,944399994.0
2007-02-19 18:09:00,1.94779,1.94794,1.94778,1.94794,587899997.0
2007-02-19 18:10:00,1.94808,1.94821,1.94799,1.94806,834200002.0
2007-02-19 18:11:00,1.94805,1.94813,1.94787,1.94813,692799996.0
2007-02-19 18:12:00,1.94831,1.94857,1.94831,1.9484,692500002.0
2007-02-19 18:13:00,1.94853,1.94895,1.94847,1.94887,604400002.0
2007-02-19 18:14:00,1.94887,1.94887,1.94838,1.94869,835400005.0
2007-02-19 18:15:00,1.9489,1.94921,1.9489,1.94905,769999999.0
2007-02-19 18:16:00,1.94902,1.94908,1.9488,1.94882,662299997.0
2007-02-19 18:17:00,1.94877,1.94889,1.94875,1.94887,589200002.0
2007-02-19 18:18:00,1.94888,1.94899,1.94873,1.94899,629700002.0
2007-02-19 18:19:00,1.94895,1.949,1.94887,1.94888,542000000.0
2007-02-19 18:20:00,1.94892,1.94909,1.94892,1.94905,390700000.0
2007-02-19 18:21:00,1.94917,1.94943,1.9491,1.94931,748649993.0
2007-02-19 18:22:00,1.94938,1.94957,1.94932,1.94947,746399998.0
2007-02-19 18:23:00,1.94952,1.94969,1.94938,1.94957,1061500009.0
2007-02-19 18:24:00,1.94972,1.95003,1.94972,1.94988,770599999.0
2007-02-19 18:25:00,1.94995,1.95033,1.9499,1.95012,697499999.0
2007-02-19 18:26:00,1.95016,1.95025,1.95011,1.95015,505000001.0
2007-02-19 18:27:00,1.95022,1.95022,1.94998,1.94998,670900002.0
2007-02-19 18:28:00,1.94992,1.94999,1.94954,1.94967,530300001.0
2007-02-19 18:29:00,1.94958,1.9496,1.94937,1.94942,841899998.0
2007-02-19 18:30:00,1.94943,1.94943,1.94923,1.94935,652899999.0
2007-02-19 18:31:00,1.94938,1.94939,1.94921,1.94938,551999997.0
2007-02-19 18:32:00,1.94938,1.94938,1.94922,1.94924,413199998.0
2007-02-19 18:33:00,1.94924,1.94951,1.94924,1.94945,764399998.0
2007-02-19 18:34:00,1.94947,1.94953,1.9493,1.94935,574500000.0
2007-02-19 18:35:00,1.94937,1.94979,1.94936,1.94979,246000000.0
2007-02-19 18:36:00,1.94973,1.94977,1.94959,1.94967,124100000.0
2007-02-19 18:37:00,1.94962,1.94963,1.94947,1.94956,90700000.0
2007-02-19 18:38:00,1.94962,1.94962,1.94946,1.94948,179100000.0
2007-02-19 18:39:00,1.94947,1.94961,1.94947,1.94957,265300001.0
2007-02-19 18:40:00,1.94961,1.94961,1.94941,1.9495,373949998.0
2007-02-19 18:41:00,1.9495,1.94963,1.9495,1.94955,336999998.0
2007-02-19 18:42:00,1.94952,1.94952,1.94935,1.94935,116449999.0
2007-02-19 18:43:00,1.94938,1.9495,1.94938,1.9495,122300001.0
2007-02-19 18:44:00,1.94945,1.94962,1.94944,1.9495,506899998.0
2007-02-19 18:45:00,1.94944,1.94961,1.94942,1.94961,185499999.0
2007-02-19 18:46:00,1.94969,1.94988,1.9496,1.94986,158399999.0
2007-02-19 18:47:00,1.94988,1.94988,1.94959,1.94972,231600006.0
2007-02-19 18:48:00,1.94965,1.94975,1.94965,1.9497,332699999.0
2007-02-19 18:49:00,1.94973,1.94986,1.94972,1.94972,71900001.0
2007-02-19 18:50:00,1.94971,1.94976,1.94956,1.94956,114400000.0
2007-02-19 18:51:00,1.94963,1.9499,1.94963,1.94974,411100000.0
2007-02-19 18:52:00,1.9498,1.95,1.94978,1.9498,475349998.0
2007-02-19 18:53:00,1.94972,1.94977,1.94963,1.94965,448699998.0
2007-02-19 18:54:00,1.9496,1.94971,1.94945,1.94953,368500002.0
2007-02-19 18:55:00,1.94957,1.94957,1.94942,1.94944,819500007.0
2007-02-19 18:56:00,1.94951,1.94971,1.94945,1.94971,266899996.0
2007-02-19 18:57:00,1.94972,1.94982,1.94965,1.94982,420400000.0
2007-02-19 18:58:00,1.9499,1.94997,1.94981,1.94987,493000001.0
2007-02-19 18:59:00,1.94984,1.94999,1.94983,1.9499,451700001.0
2007-02-19 19:00:00,1.94993,1.95008,1.9499,1.95008,213500000.0
2007-02-19 19:01:00,1.94998,1.95,1.94989,1.9499,64400002.0
2007-02-19 19:02:00,1.94993,1.95014,1.94993,1.95014,337269999.0
2007-02-19 19:03:00,1.95015,1.95015,1.94986,1.94988,511700004.0
2007-02-19 19:04:00,1.94992,1.95003,1.94987,1.94995,269099999.0
2007-02-19 19:05:00,1.94995,1.94995,1.9499,1.94995,243899997.0
2007-02-19 19:06:00,1.94995,1.94995,1.94978,1.94991,475269999.0
2007-02-19 19:07:00,1.94993,1.95012,1.94992,1.95012,267500001.0
2007-02-19 19:08:00,1.95023,1.95032,1.95015,1.95032,526500003.0
2007-02-19 19:09:00,1.95042,1.95094,1.95042,1.95091,272849998.0
2007-02-19 19:10:00,1.951,1.95108,1.9509,1.95102,361800002.0
2007-02-19 19:11:00,1.95108,1.95108,1.95099,1.951,125300000.0
2007-02-19 19:12:00,1.951,1.9512,1.95098,1.95098,239549999.0
2007-02-19 19:13:00,1.95112,1.95146,1.951,1.95108,421399999.0
2007-02-19 19:14:00,1.95102,1.95121,1.95102,1.95121,278400001.0
2007-02-19 19:15:00,1.95123,1.95129,1.95111,1.9512,338899998.0
2007-02-19 19:16:00,1.95117,1.95117,1.9509,1.95099,118600002.0
2007-02-19 19:17:00,1.95104,1.95112,1.95104,1.95112,200300001.0
2007-02-19 19:18:00,1.95115,1.95118,1.9511,1.95115,182299997.0
2007-02-19 19:19:00,1.95117,1.95123,1.9511,1.95123,299449999.0
2007-02-19 19:20:00,1.95122,1.9514,1.95109,1.9513,315800001.0
2007-02-19 19:21:00,1.95134,1.95146,1.95127,1.95146,407999999.0
2007-02-19 19:22:00,1.95147,1.9515,1.95138,1.95141,222599999.0
2007-02-19 19:23:00,1.95138,1.95145,1.95132,1.95145,387600000.0
2007-02-19 19:24:00,1.95143,1.95143,1.95136,1.95138,128500001.0
2007-02-19 19:25:00,1.95137,1.95146,1.95137,1.95145,104799998.0
2007-02-19 19:26:00,1.95147,1.9516,1.95145,1.95145,390699998.0
2007-02-19 19:27:00,1.95165,1.95227,1.95159,1.95205,629099998.0
2007-02-19 19:28:00,1.95217,1.9526,1.95217,1.95237,492100000.0
2007-02-19 19:29:00,1.95235,1.9525,1.95235,1.9524,261799997.0
2007-02-19 19:30:00,1.95224,1.95234,1.95214,1.95228,387000001.0
2007-02-19 19:31:00,1.95232,1.95266,1.95232,1.95248,281900001.0
2007-02-19 19:32:00,1.95233,1.95265,1.95233,1.95256,442700000.0
2007-02-19 19:33:00,1.9525,1.95261,1.95239,1.95252,171200001.0
2007-02-19 19:34:00,1.95246,1.95252,1.95231,1.95241,222899999.0
2007-02-19 19:35:00,1.95248,1.95248,1.95228,1.95245,357800000.0
2007-02-19 19:36:00,1.95246,1.95255,1.95243,1.95243,331099998.0
2007-02-19 19:37:00,1.95235,1.95252,1.95235,1.95247,314799997.0
2007-02-19 19:38:00,1.95252,1.95258,1.95248,1.95258,90700001.0
2007-02-19 19:39:00,1.95259,1.95265,1.95255,1.95256,158700000.0
2007-02-19 19:40:00,1.95252,1.95261,1.95244,1.9525,500900000.0
2007-02-19 19:41:00,1.9525,1.95259,1.95238,1.9525,340199998.0
2007-02-19 19:42:00,1.95253,1.95261,1.9525,1.95256,156400000.0
2007-02-19 19:43:00,1.95258,1.95264,1.95256,1.95259,124399999.0
2007-02-19 19:44:00,1.95261,1.95273,1.95256,1.9526,462749994.0
2007-02-19 19:45:00,1.9526,1.95265,1.95255,1.95265,131199999.0
2007-02-19 19:46:00,1.95262,1.95262,1.95249,1.95251,251600000.0
2007-02-19 19:47:00,1.9525,1.95253,1.95247,1.9525,84000001.0
2007-02-19 19:48:00,1.9525,1.95255,1.95247,1.9525,204200001.0
2007-02-19 19:49:00,1.95255,1.95255,1.95247,1.95255,360800001.0
2007-02-19 19:50:00,1.95252,1.95252,1.9524,1.9524,309199999.0
2007-02-19 19:51:00,1.95242,1.9526,1.95242,1.95255,276200002.0
2007-02-19 19:52:00,1.95265,1.95317,1.95265,1.95306,160399999.0
2007-02-19 19:53:00,1.95314,1.95317,1.9529,1.9529,63700000.0
2007-02-19 19:54:00,1.95282,1.95285,1.95261,1.95263,198300001.0
2007-02-19 19:55:00,1.95256,1.95267,1.95255,1.95267,84900002.0
2007-02-19 19:56:00,1.95272,1.95294,1.95272,1.95294,242899997.0
2007-02-19 19:57:00,1.95288,1.95294,1.95276,1.95277,343700001.0
2007-02-19 19:58:00,1.9528,1.95324,1.9528,1.95301,348699998.0
2007-02-19 19:59:00,1.953,1.95321,1.953,1.95301,353899999.0
2007-02-19 20:00:00,1.95299,1.95353,1.95299,1.95353,253199995.0
2007-02-19 20:01:00,1.95352,1.95352,1.95338,1.95338,235700001.0
2007-02-19 20:02:00,1.95338,1.95344,1.95332,1.95339,141800002.0
2007-02-19 20:03:00,1.95345,1.95367,1.95345,1.95366,93700001.0
2007-02-19 20:04:00,1.95367,1.95397,1.95362,1.95377,165700000.0
2007-02-19 20:05:00,1.95375,1.95381,1.95371,1.95371,185100000.0
2007-02-19 20:06:00,1.95368,1.95377,1.95347,1.95347,154200001.0
2007-02-19 20:07:00,1.95347,1.95359,1.95347,1.9535,133900000.0
2007-02-19 20:08:00,1.95354,1.95354,1.9534,1.95346,385400000.0
2007-02-19 20:09:00,1.95337,1.95345,1.95335,1.9534,138299997.0
2007-02-19 20:10:00,1.95339,1.95342,1.95331,1.95336,113399999.0
2007-02-19 20:11:00,1.95346,1.95351,1.9533,1.9533,49900000.0
2007-02-19 20:12:00,1.9532,1.95328,1.95313,1.9532,478499997.0
2007-02-19 20:13:00,1.95307,1.95313,1.95291,1.95298,117300000.0
2007-02-19 20:14:00,1.95297,1.95302,1.95289,1.95289,183400000.0
2007-02-19 20:15:00,1.95282,1.9529,1.9527,1.9527,372600001.0
2007-02-19 20:16:00,1.95267,1.95274,1.95254,1.95273,160700001.0
2007-02-19 20:17:00,1.95273,1.95273,1.95243,1.95243,83300000.0
2007-02-19 20:18:00,1.95242,1.95254,1.9524,1.95241,79200000.0
2007-02-19 20:19:00,1.95242,1.95245,1.95231,1.95243,131500000.0
2007-02-19 20:20:00,1.95237,1.95239,1.95224,1.95231,212699999.0
2007-02-19 20:21:00,1.95226,1.95226,1.95203,1.95203,141100001.0
2007-02-19 20:22:00,1.95197,1.95197,1.9517,1.9517,130900001.0
2007-02-19 20:23:00,1.95169,1.95183,1.95157,1.95183,304600001.0
2007-02-19 20:24:00,1.95174,1.95174,1.95163,1.95169,137400001.0
2007-02-19 20:25:00,1.95164,1.95164,1.95143,1.95148,357399998.0
2007-02-19 20:26:00,1.9514,1.9515,1.95137,1.95141,426400000.0
2007-02-19 20:27:00,1.95147,1.95155,1.95145,1.95153,323499994.0
2007-02-19 20:28:00,1.9515,1.95165,1.95136,1.95164,221770001.0
2007-02-19 20:29:00,1.95179,1.95179,1.95133,1.95141,253949999.0
2007-02-19 20:30:00,1.95143,1.95165,1.95133,1.95161,907149998.0
2007-02-19 20:31:00,1.95163,1.95174,1.95147,1.95174,602100000.0
2007-02-19 20:32:00,1.95174,1.95192,1.95174,1.95185,706299999.0
2007-02-19 20:33:00,1.9519,1.95198,1.95182,1.9519,268099999.0
2007-02-19 20:34:00,1.95193,1.95193,1.9518,1.9518,136299999.0
2007-02-19 20:35:00,1.95184,1.95205,1.95184,1.95198,36450000.0
2007-02-19 20:36:00,1.95197,1.95209,1.95184,1.95203,184600000.0
2007-02-19 20:37:00,1.95215,1.95215,1.95192,1.95192,134400000.0
2007-02-19 20:38:00,1.95187,1.95195,1.9518,1.95188,388000000.0
2007-02-19 20:39:00,1.95195,1.95198,1.95185,1.9519,246599999.0
2007-02-19 20:40:00,1.95193,1.95218,1.95193,1.95218,182500000.0
2007-02-19 20:41:00,1.95214,1.95217,1.95202,1.95205,175900000.0
2007-02-19 20:42:00,1.95192,1.95192,1.95158,1.95164,42199999.0
2007-02-19 20:43:00,1.9516,1.95166,1.95151,1.95159,204200000.0
2007-02-19 20:44:00,1.9516,1.95165,1.9516,1.95165,419000000.0
2007-02-19 20:45:00,1.95165,1.95165,1.9516,1.95165,108200001.0
2007-02-19 20:46:00,1.95155,1.95157,1.95155,1.95155,247299997.0
2007-02-19 20:47:00,1.95153,1.95169,1.95153,1.95165,306799999.0
2007-02-19 20:48:00,1.95162,1.95165,1.95158,1.95165,148599999.0
2007-02-19 20:49:00,1.95148,1.95168,1.9514,1.95156,120900000.0
2007-02-19 20:50:00,1.95158,1.95167,1.95158,1.95165,355099998.0
2007-02-19 20:51:00,1.95161,1.95161,1.95147,1.95151,339949996.0
2007-02-19 20:52:00,1.95148,1.95181,1.95148,1.95167,128400001.0
2007-02-19 20:53:00,1.9515,1.9515,1.95111,1.95121,716999997.0
2007-02-19 20:54:00,1.95118,1.95119,1.95108,1.95114,296899998.0
2007-02-19 20:55:00,1.95118,1.95123,1.95111,1.95112,343899999.0
2007-02-19 20:56:00,1.95113,1.95123,1.95113,1.95116,489600002.0
2007-02-19 20:57:00,1.95106,1.95123,1.95081,1.95115,591200002.0
2007-02-19 20:58:00,1.95115,1.95119,1.95097,1.9511,287100000.0
2007-02-19 20:59:00,1.95104,1.95111,1.95079,1.95091,586000001.0
2007-02-19 21:00:00,1.95115,1.95125,1.95115,1.95125,511569996.0
2007-02-19 21:01:00,1.9512,1.95128,1.95112,1.9512,392999997.0
2007-02-19 21:02:00,1.95119,1.9513,1.9511,1.9513,201100000.0
2007-02-19 21:03:00,1.95127,1.95133,1.95113,1.95113,165500001.0
2007-02-19 21:04:00,1.9511,1.95115,1.95105,1.95112,221600000.0
2007-02-19 21:05:00,1.9511,1.95118,1.9511,1.95112,294599999.0
2007-02-19 21:06:00,1.95108,1.95113,1.95107,1.9511,199599998.0
2007-02-19 21:07:00,1.9511,1.95115,1.95105,1.95115,124199999.0
2007-02-19 21:08:00,1.95115,1.95115,1.95112,1.95112,58099999.0
2007-02-19 21:09:00,1.95105,1.95115,1.95105,1.9511,85499999.0
2007-02-19 21:10:00,1.95115,1.95115,1.95115,1.95115,134199999.0
2007-02-19 21:11:00,1.9511,1.95118,1.9511,1.95115,125499999.0
2007-02-19 21:12:00,1.95115,1.95118,1.9511,1.95115,62600001.0
2007-02-19 21:13:00,1.95103,1.95122,1.95082,1.95108,190800000.0
2007-02-19 21:14:00,1.9511,1.95115,1.95105,1.9511,348699996.0
2007-02-19 21:15:00,1.95115,1.95115,1.95103,1.95113,220700001.0
2007-02-19 21:16:00,1.95115,1.95115,1.9511,1.9511,98199997.0
2007-02-19 21:17:00,1.9511,1.95113,1.95103,1.95113,170399997.0
2007-02-19 21:18:00,1.95113,1.95118,1.9511,1.9511,24600000.0
2007-02-19 21:19:00,1.95113,1.95113,1.95104,1.95107,152600001.0
2007-02-19 21:20:00,1.95103,1.95103,1.95084,1.95093,305699999.0
2007-02-19 21:21:00,1.95092,1.951,1.95089,1.9509,159999999.0
2007-02-19 21:22:00,1.95096,1.95109,1.9509,1.95098,144399999.0
2007-02-19 21:23:00,1.95105,1.95105,1.95105,1.95105,300000.0
2007-02-19 21:24:00,1.95082,1.951,1.95079,1.9509,212500001.0
2007-02-19 21:25:00,1.95091,1.95096,1.95082,1.95082,129300001.0
2007-02-19 21:26:00,1.95088,1.95097,1.95082,1.95088,89000001.0
2007-02-19 21:27:00,1.951,1.95105,1.951,1.951,107300001.0
2007-02-19 21:28:00,1.951,1.95113,1.95097,1.95113,288800002.0
2007-02-19 21:29:00,1.95108,1.95108,1.95102,1.95102,17100000.0
2007-02-19 21:30:00,1.95095,1.95095,1.95095,1.95095,36900000.0
2007-02-19 21:31:00,1.95093,1.95093,1.95084,1.95087,29600000.0
2007-02-19 21:32:00,1.95086,1.95101,1.95081,1.95095,161399998.0
2007-02-19 21:33:00,1.95095,1.95098,1.95087,1.95093,399700001.0
2007-02-19 21:34:00,1.95105,1.95105,1.95095,1.95095,293900002.0
2007-02-19 21:35:00,1.951,1.951,1.95095,1.95095,58900000.0
2007-02-19 21:36:00,1.95098,1.95108,1.95098,1.95098,45800000.0
2007-02-19 21:37:00,1.95097,1.95107,1.95097,1.95105,220600001.0
2007-02-19 21:38:00,1.95101,1.95103,1.9509,1.9509,189546994.0
2007-02-19 21:39:00,1.9509,1.95099,1.95073,1.95099,79200000.0
2007-02-19 21:40:00,1.95089,1.95111,1.95068,1.95107,130900001.0
2007-02-19 21:41:00,1.95093,1.95115,1.95081,1.95084,188499998.0
2007-02-19 21:42:00,1.95093,1.95103,1.9509,1.9509,163200000.0
2007-02-19 21:43:00,1.95088,1.95103,1.95088,1.95096,99699998.0
2007-02-19 21:44:00,1.95097,1.95106,1.95097,1.95103,78300001.0
2007-02-19 21:45:00,1.95102,1.95105,1.95102,1.95105,96900000.0
2007-02-19 21:46:00,1.95092,1.95097,1.95073,1.95086,105700002.0
2007-02-19 21:47:00,1.95086,1.951,1.9508,1.95093,174600001.0
2007-02-19 21:48:00,1.95091,1.95105,1.95089,1.9509,123100001.0
2007-02-19 21:49:00,1.95087,1.95102,1.95087,1.95098,64299999.0
2007-02-19 21:50:00,1.95073,1.95099,1.95073,1.95087,78199999.0
2007-02-19 21:51:00,1.95102,1.95104,1.95097,1.95097,128300001.0
2007-02-19 21:52:00,1.95098,1.95098,1.9509,1.95095,82899997.0
2007-02-19 21:53:00,1.95095,1.95095,1.95081,1.95081,80200001.0
2007-02-19 21:54:00,1.95088,1.95095,1.95085,1.95085,105499998.0
2007-02-19 21:55:00,1.95069,1.95097,1.95063,1.95064,209649997.0
2007-02-19 21:56:00,1.95077,1.95091,1.9507,1.95091,98800000.0
2007-02-19 21:57:00,1.95095,1.95095,1.9509,1.9509,56800000.0
2007-02-19 21:58:00,1.95088,1.95088,1.95082,1.95082,41599999.0
2007-02-19 21:59:00,1.95077,1.95084,1.95065,1.95068,376199995.0
2007-02-19 22:00:00,1.95072,1.95086,1.95072,1.9508,192499998.0
2007-02-19 22:01:00,1.95078,1.95082,1.95075,1.95078,107999999.0
2007-02-19 22:02:00,1.95078,1.95092,1.95072,1.95092,215500002.0
2007-02-19 22:03:00,1.9509,1.9509,1.95087,1.9509,103100000.0
2007-02-19 22:04:00,1.95094,1.95136,1.95094,1.95136,252400001.0
2007-02-19 22:05:00,1.95137,1.95165,1.95122,1.95164,86000000.0
2007-02-19 22:06:00,1.95195,1.95234,1.95171,1.95174,88000000.0
2007-02-19 22:07:00,1.95173,1.95173,1.95163,1.95168,81099999.0
2007-02-19 22:08:00,1.9517,1.9517,1.95168,1.95168,73300000.0
2007-02-19 22:09:00,1.9517,1.9517,1.9517,1.9517,10000000.0
2007-02-19 22:10:00,1.95167,1.9517,1.95165,1.9517,33400000.0
2007-02-19 22:11:00,1.9517,1.95175,1.95165,1.9517,55900000.0
2007-02-19 22:12:00,1.9517,1.95173,1.95165,1.95167,196899999.0
2007-02-19 22:13:00,1.95158,1.95171,1.95156,1.95162,53299999.0
2007-02-19 22:14:00,1.9517,1.9517,1.9517,1.9517,34300001.0
2007-02-19 22:15:00,1.95153,1.95173,1.95132,1.95152,316600000.0
2007-02-19 22:16:00,1.95157,1.95177,1.95157,1.95177,261000000.0
2007-02-19 22:17:00,1.9517,1.95175,1.9516,1.95175,57800000.0
2007-02-19 22:18:00,1.95175,1.95175,1.95165,1.95165,51099999.0
2007-02-19 22:19:00,1.95164,1.9517,1.95163,1.9517,32600000.0
2007-02-19 22:20:00,1.9517,1.95175,1.95167,1.95167,89599999.0
2007-02-19 22:21:00,1.95169,1.95172,1.95154,1.95165,98600000.0
2007-02-19 22:22:00,1.95162,1.95173,1.95158,1.95158,90600002.0
2007-02-19 22:23:00,1.95156,1.95162,1.9515,1.9515,136200001.0
2007-02-19 22:24:00,1.95152,1.95156,1.95147,1.95153,50899999.0
2007-02-19 22:25:00,1.95156,1.95166,1.95148,1.95159,87099999.0
2007-02-19 22:26:00,1.95155,1.95155,1.95147,1.95154,27000000.0
2007-02-19 22:27:00,1.95149,1.95156,1.95138,1.95156,24300000.0
2007-02-19 22:28:00,1.9516,1.9516,1.95128,1.95146,68300000.0
2007-02-19 22:29:00,1.95147,1.95148,1.95134,1.95142,153300001.0
2007-02-19 22:30:00,1.95141,1.95141,1.95115,1.95118,85000001.0
2007-02-19 22:31:00,1.9513,1.9513,1.95106,1.95113,139800001.0
2007-02-19 22:32:00,1.95113,1.95113,1.95101,1.95106,238499999.0
2007-02-19 22:33:00,1.95103,1.95111,1.95098,1.95098,82200000.0
2007-02-19 22:34:00,1.95099,1.9513,1.95099,1.95128,229299998.0
2007-02-19 22:35:00,1.95135,1.95145,1.95135,1.95145,12400000.0
2007-02-19 22:36:00,1.95135,1.95156,1.95135,1.95146,86599998.0
2007-02-19 22:37:00,1.95145,1.95145,1.9514,1.9514,97999998.0
2007-02-19 22:38:00,1.95136,1.95138,1.95125,1.95138,34600000.0
2007-02-19 22:39:00,1.95141,1.95146,1.95129,1.95138,73499999.0
2007-02-19 22:40:00,1.9514,1.9514,1.95138,1.9514,103900001.0
2007-02-19 22:41:00,1.9514,1.95147,1.9514,1.95147,62900000.0
2007-02-19 22:42:00,1.9516,1.95161,1.95128,1.95161,100800000.0
2007-02-19 22:43:00,1.95135,1.95135,1.95125,1.95127,71000000.0
2007-02-19 22:44:00,1.95124,1.95148,1.95124,1.9514,120499998.0
2007-02-19 22:45:00,1.95135,1.95139,1.95127,1.95135,44700000.0
2007-02-19 22:46:00,1.9513,1.9515,1.95126,1.95146,40100000.0
2007-02-19 22:47:00,1.95147,1.95147,1.95112,1.95141,51999999.0
2007-02-19 22:48:00,1.9514,1.95145,1.95132,1.95132,34600000.0
2007-02-19 22:49:00,1.95128,1.95128,1.95116,1.95117,77899999.0
2007-02-19 22:50:00,1.95093,1.95115,1.95089,1.95115,61600001.0
2007-02-19 22:51:00,1.95112,1.95113,1.95112,1.95113,34100000.0
2007-02-19 22:52:00,1.95135,1.95135,1.9511,1.9511,60400001.0
2007-02-19 22:53:00,1.95122,1.95122,1.95095,1.9512,51799998.0
2007-02-19 22:54:00,1.95122,1.95122,1.95115,1.95115,74700001.0
2007-02-19 22:55:00,1.95115,1.9512,1.95115,1.9512,20500000.0
2007-02-19 22:56:00,1.95128,1.95134,1.95114,1.95129,60400000.0
2007-02-19 22:57:00,1.95141,1.95143,1.95124,1.95134,36900001.0
2007-02-19 22:58:00,1.95116,1.95141,1.95116,1.95131,116599996.0
2007-02-19 22:59:00,1.9513,1.95135,1.95114,1.95117,88000001.0
2007-02-19 23:00:00,1.9511,1.9511,1.95095,1.95095,49700000.0
2007-02-19 23:01:00,1.95117,1.9513,1.95111,1.95117,64600000.0
2007-02-19 23:02:00,1.95105,1.95105,1.951,1.951,29499999.0
2007-02-19 23:03:00,1.9507,1.9507,1.9507,1.9507,9300000.0
2007-02-19 23:04:00,1.95085,1.95087,1.95077,1.95081,47500000.0
2007-02-19 23:05:00,1.95087,1.95087,1.95075,1.95081,55500000.0
2007-02-19 23:06:00,1.95075,1.95086,1.95074,1.95086,29000000.0
2007-02-19 23:07:00,1.95092,1.95099,1.95087,1.9509,31400000.0
2007-02-19 23:08:00,1.9508,1.9508,1.9508,1.9508,800000.0
2007-02-19 23:09:00,1.95105,1.95105,1.95078,1.95084,44300000.0
2007-02-19 23:10:00,1.9508,1.95085,1.9508,1.95085,19400000.0
2007-02-19 23:11:00,1.95089,1.95115,1.95089,1.95115,34300000.0
2007-02-19 23:12:00,1.9512,1.95128,1.9512,1.95126,63700000.0
2007-02-19 23:13:00,1.95135,1.95135,1.95125,1.95135,65400000.0
2007-02-19 23:14:00,1.9511,1.9513,1.95102,1.9511,122499998.0
2007-02-19 23:15:00,1.95113,1.9512,1.951,1.95106,133600002.0
2007-02-19 23:16:00,1.95128,1.95128,1.95122,1.95122,3700000.0
2007-02-19 23:17:00,1.9511,1.95118,1.95101,1.95118,69100002.0
2007-02-19 23:18:00,1.95118,1.95122,1.95106,1.95115,78699998.0
2007-02-19 23:19:00,1.9511,1.95123,1.95092,1.95117,29100000.0
2007-02-19 23:20:00,1.95129,1.95129,1.95095,1.951,66100002.0
2007-02-19 23:21:00,1.95105,1.95127,1.95105,1.95117,79799998.0
2007-02-19 23:22:00,1.95113,1.95123,1.95099,1.95113,78400000.0
2007-02-19 23:23:00,1.95111,1.95125,1.951,1.95125,97100002.0
2007-02-19 23:24:00,1.951,1.95106,1.951,1.951,24200000.0
2007-02-19 23:25:00,1.95084,1.95104,1.95084,1.95085,65800001.0
2007-02-19 23:26:00,1.95092,1.95117,1.95092,1.95112,60700001.0
2007-02-19 23:27:00,1.95093,1.95112,1.95087,1.95099,103000002.0
2007-02-19 23:28:00,1.95098,1.95102,1.95082,1.95101,103400001.0
2007-02-19 23:29:00,1.9511,1.9511,1.95087,1.95101,61700000.0
2007-02-19 23:30:00,1.95097,1.95107,1.95094,1.95095,62300000.0
2007-02-19 23:31:00,1.95097,1.95116,1.95097,1.9511,47100000.0
2007-02-19 23:32:00,1.95112,1.95121,1.95093,1.95095,80200001.0
2007-02-19 23:33:00,1.95093,1.9511,1.95085,1.9511,28000000.0
2007-02-19 23:34:00,1.95105,1.95111,1.951,1.95107,36500000.0
2007-02-19 23:35:00,1.95117,1.95119,1.95095,1.95108,132400002.0
2007-02-19 23:36:00,1.95115,1.95115,1.95115,1.95115,15500000.0
2007-02-19 23:37:00,1.95115,1.95115,1.95115,1.95115,9600000.0
2007-02-19 23:38:00,1.95072,1.95108,1.95072,1.95108,49800000.0
2007-02-19 23:39:00,1.95109,1.95116,1.95101,1.95113,9400000.0
2007-02-19 23:40:00,1.95121,1.95126,1.9511,1.95117,141099999.0
2007-02-19 23:41:00,1.9511,1.95125,1.95104,1.95117,72200002.0
2007-02-19 23:42:00,1.9511,1.95127,1.95102,1.95116,113100001.0
2007-02-19 23:43:00,1.95117,1.95118,1.95096,1.95105,23800000.0
2007-02-19 23:44:00,1.9511,1.9511,1.9511,1.9511,3200000.0
2007-02-19 23:45:00,1.95115,1.95117,1.951,1.95117,67100001.0
2007-02-19 23:46:00,1.9512,1.95126,1.9512,1.95126,20400000.0
2007-02-19 23:47:00,1.9512,1.95124,1.95099,1.95124,91799999.0
2007-02-19 23:48:00,1.9513,1.95135,1.9513,1.9513,44000001.0
2007-02-19 23:49:00,1.9511,1.95111,1.9509,1.95107,128400000.0
2007-02-19 23:50:00,1.95098,1.95103,1.95095,1.95098,27900000.0
2007-02-19 23:51:00,1.95112,1.95133,1.95109,1.95109,70899999.0
2007-02-19 23:52:00,1.95103,1.95125,1.95097,1.95105,44200000.0
2007-02-19 23:53:00,1.951,1.95107,1.951,1.95107,16900000.0
2007-02-19 23:54:00,1.95132,1.95132,1.95118,1.95118,10000000.0
2007-02-19 23:55:00,1.9512,1.95121,1.95107,1.95116,48300000.0
2007-02-19 23:56:00,1.95109,1.95125,1.95108,1.95119,63300000.0
2007-02-19 23:57:00,1.95122,1.95129,1.9511,1.95115,46399999.0
2007-02-19 23:58:00,1.95112,1.95114,1.95096,1.95097,46700000.0
2007-02-19 23:59:00,1.95125,1.95125,1.95125,1.95125,32800000.0
2007-02-20 00:00:00,1.95109,1.95109,1.95109,1.95109,12000000.0
2007-02-20 00:01:00,1.95112,1.95114,1.95084,1.95084,58300001.0
2007-02-20 00:02:00,1.95097,1.95097,1.95093,1.95093,10000000.0
2007-02-20 00:03:00,1.95092,1.95111,1.95092,1.95111,115899999.0
2007-02-20 00:04:00,1.95088,1.95106,1.95088,1.95103,15100000.0
2007-02-20 00:05:00,1.95115,1.95115,1.95115,1.95115,3500000.0
2007-02-20 00:06:00,1.95102,1.95109,1.95098,1.95103,49900000.0
2007-02-20 00:07:00,1.95105,1.95115,1.95105,1.9511,48999999.0
2007-02-20 00:08:00,1.95102,1.95107,1.95101,1.95101,49500000.0
2007-02-20 00:09:00,1.95093,1.95117,1.95093,1.95117,72270000.0
2007-02-20 00:10:00,1.95115,1.95115,1.95115,1.95115,2400000.0
2007-02-20 00:11:00,1.95115,1.95115,1.9511,1.9511,14900000.0
2007-02-20 00:12:00,1.95095,1.95104,1.95093,1.95094,21800000.0
2007-02-20 00:13:00,1.95114,1.95132,1.95114,1.95121,35400000.0
2007-02-20 00:14:00,1.95142,1.95144,1.95108,1.95108,59300000.0
2007-02-20 00:15:00,1.9513,1.9513,1.9513,1.9513,6300000.0
2007-02-20 00:16:00,1.95138,1.95138,1.95122,1.95125,83000001.0
2007-02-20 00:17:00,1.9513,1.95135,1.9513,1.95135,1300000.0
2007-02-20 00:18:00,1.95133,1.95133,1.95132,1.95132,40800001.0
2007-02-20 00:19:00,1.95132,1.95132,1.95123,1.9513,34399999.0
2007-02-20 00:20:00,1.95128,1.95132,1.95128,1.95132,20400000.0
2007-02-20 00:21:00,1.95134,1.95136,1.95134,1.95136,22600000.0
2007-02-20 00:22:00,1.95138,1.95152,1.95132,1.95152,66000000.0
2007-02-20 00:23:00,1.95153,1.95155,1.95142,1.95155,45600000.0
2007-02-20 00:24:00,1.95156,1.95168,1.95156,1.95164,39300000.0
2007-02-20 00:25:00,1.95172,1.95174,1.95143,1.95143,99600000.0
2007-02-20 00:26:00,1.95168,1.9517,1.95162,1.95162,81700000.0
2007-02-20 00:27:00,1.95151,1.95169,1.95151,1.95167,34400000.0
2007-02-20 00:28:00,1.95172,1.95172,1.95152,1.9516,71499999.0
2007-02-20 00:29:00,1.95155,1.9517,1.95155,1.9516,126399998.0
2007-02-20 00:30:00,1.95153,1.95153,1.95144,1.95153,35900000.0
2007-02-20 00:31:00,1.95155,1.95155,1.95155,1.95155,700000.0
2007-02-20 00:32:00,1.9515,1.95155,1.9515,1.95155,23499999.0
2007-02-20 00:33:00,1.95137,1.95143,1.95121,1.95127,70999999.0
2007-02-20 00:34:00,1.95124,1.95147,1.95124,1.9513,83200001.0
2007-02-20 00:35:00,1.95116,1.9515,1.95111,1.95127,55899999.0
2007-02-20 00:36:00,1.95148,1.95158,1.95148,1.95157,47400000.0
2007-02-20 00:37:00,1.95152,1.95158,1.95148,1.95155,23100000.0
2007-02-20 00:38:00,1.95144,1.95144,1.95138,1.95138,31499999.0
2007-02-20 00:39:00,1.95144,1.95148,1.95116,1.95116,15700000.0
2007-02-20 00:40:00,1.95126,1.95134,1.95126,1.95134,24500001.0
2007-02-20 00:41:00,1.95135,1.95135,1.95122,1.95123,70199998.0
2007-02-20 00:42:00,1.95113,1.9513,1.95097,1.95123,50600000.0
2007-02-20 00:43:00,1.9513,1.95131,1.95118,1.95126,80500001.0
2007-02-20 00:44:00,1.95132,1.95132,1.95109,1.95119,70299999.0
2007-02-20 00:45:00,1.95113,1.95127,1.95101,1.95118,70399999.0
2007-02-20 00:46:00,1.95133,1.95133,1.95101,1.95113,146999997.0
2007-02-20 00:47:00,1.951,1.95118,1.951,1.95104,42900000.0
2007-02-20 00:48:00,1.9511,1.95112,1.95097,1.95108,35600000.0
2007-02-20 00:49:00,1.95115,1.95127,1.95112,1.95112,110199999.0
2007-02-20 00:50:00,1.95111,1.95111,1.95104,1.95104,13200000.0
2007-02-20 00:51:00,1.95117,1.95125,1.9511,1.95124,87999999.0
2007-02-20 00:52:00,1.95137,1.95137,1.95107,1.95107,38200000.0
2007-02-20 00:53:00,1.951,1.95126,1.951,1.95115,61600001.0
2007-02-20 00:54:00,1.95117,1.95134,1.95105,1.95113,85699999.0
2007-02-20 00:55:00,1.951,1.9511,1.951,1.9511,67399999.0
2007-02-20 00:56:00,1.95107,1.95107,1.95103,1.95103,11800000.0
2007-02-20 00:57:00,1.9511,1.95111,1.95094,1.95094,26000000.0
2007-02-20 00:58:00,1.95082,1.95082,1.95055,1.95055,90800002.0
2007-02-20 00:59:00,1.95057,1.95062,1.95049,1.95052,64499999.0
2007-02-20 01:00:00,1.95052,1.95061,1.95052,1.95061,6600000.0
2007-02-20 01:01:00,1.95047,1.95071,1.95025,1.95025,93999999.0
2007-02-20 01:02:00,1.95058,1.95065,1.95055,1.95055,57100000.0
2007-02-20 01:03:00,1.95072,1.95095,1.95072,1.95087,20600000.0
2007-02-20 01:04:00,1.95075,1.95075,1.95042,1.95042,18200000.0
2007-02-20 01:05:00,1.95059,1.95071,1.95054,1.95062,51999999.0
2007-02-20 01:06:00,1.9506,1.95065,1.9506,1.9506,33100000.0
2007-02-20 01:07:00,1.9506,1.95065,1.9506,1.9506,88700002.0
2007-02-20 01:08:00,1.95064,1.95078,1.95064,1.95075,69599999.0
2007-02-20 01:09:00,1.95068,1.95085,1.95066,1.95085,89699999.0
2007-02-20 01:10:00,1.95081,1.95083,1.95072,1.95083,33500000.0
2007-02-20 01:11:00,1.95074,1.95088,1.9507,1.95083,111600000.0
2007-02-20 01:12:00,1.95079,1.95093,1.95079,1.95088,35800000.0
2007-02-20 01:13:00,1.95049,1.95084,1.95049,1.95081,47900000.0
2007-02-20 01:14:00,1.95087,1.95087,1.95066,1.95079,77200000.0
2007-02-20 01:15:00,1.9509,1.95095,1.95083,1.95095,25300000.0
2007-02-20 01:16:00,1.95097,1.95099,1.95096,1.95099,31600000.0
2007-02-20 01:17:00,1.95098,1.95098,1.95088,1.95091,88800000.0
2007-02-20 01:18:00,1.9507,1.95097,1.9506,1.95097,46400000.0
2007-02-20 01:19:00,1.95091,1.95096,1.95091,1.95092,39200000.0
2007-02-20 01:20:00,1.95086,1.95089,1.95086,1.95089,18400000.0
2007-02-20 01:21:00,1.95052,1.95069,1.95043,1.95047,69600000.0
2007-02-20 01:22:00,1.95046,1.95058,1.95038,1.95053,140300000.0
2007-02-20 01:23:00,1.95058,1.95078,1.95054,1.95078,52599998.0
2007-02-20 01:24:00,1.9507,1.9507,1.95053,1.95053,37300000.0
2007-02-20 01:25:00,1.95082,1.95085,1.95075,1.9508,8150000.0
2007-02-20 01:26:00,1.95085,1.95085,1.9508,1.95085,56300000.0
2007-02-20 01:27:00,1.95078,1.95082,1.95071,1.95071,81000000.0
2007-02-20 01:28:00,1.95057,1.95057,1.95041,1.95041,42100001.0
2007-02-20 01:29:00,1.95043,1.95058,1.9504,1.95047,66400002.0
2007-02-20 01:30:00,1.95061,1.95061,1.95045,1.95045,47700000.0
2007-02-20 01:31:00,1.95055,1.95064,1.95054,1.95054,138799999.0
2007-02-20 01:32:00,1.95043,1.95049,1.95043,1.95049,6300000.0
2007-02-20 01:33:00,1.95045,1.95048,1.95038,1.95045,19900000.0
2007-02-20 01:34:00,1.95042,1.95044,1.95033,1.95044,32599999.0
2007-02-20 01:35:00,1.9504,1.9504,1.9504,1.9504,32500000.0
2007-02-20 01:36:00,1.95044,1.95044,1.95034,1.95037,38200000.0
2007-02-20 01:37:00,1.95037,1.95041,1.95031,1.95041,33500000.0
2007-02-20 01:38:00,1.95038,1.95044,1.95032,1.95032,68600000.0
2007-02-20 01:39:00,1.95037,1.95043,1.95034,1.95043,24400000.0
2007-02-20 01:40:00,1.95031,1.95031,1.95021,1.95021,4800000.0
2007-02-20 01:41:00,1.95015,1.95017,1.95005,1.95005,50600001.0
2007-02-20 01:42:00,1.95001,1.95013,1.95001,1.95003,128700002.0
2007-02-20 01:43:00,1.95005,1.9502,1.95005,1.95011,58800001.0
2007-02-20 01:44:00,1.95008,1.9501,1.95008,1.9501,11600000.0
2007-02-20 01:45:00,1.95015,1.95015,1.9501,1.9501,17400000.0
2007-02-20 01:46:00,1.9501,1.9501,1.95007,1.9501,50400000.0
2007-02-20 01:47:00,1.95015,1.95015,1.9501,1.9501,22700000.0
2007-02-20 01:48:00,1.9501,1.95015,1.95005,1.95015,34700000.0
2007-02-20 01:49:00,1.95,1.95019,1.94995,1.94995,85600001.0
2007-02-20 01:50:00,1.95012,1.95012,1.94998,1.94998,5500000.0
2007-02-20 01:51:00,1.95001,1.95008,1.94999,1.95008,91400001.0
2007-02-20 01:52:00,1.9501,1.95015,1.95008,1.9501,84749999.0
2007-02-20 01:53:00,1.9501,1.95015,1.9501,1.95015,2100000.0
2007-02-20 01:54:00,1.95005,1.95026,1.95005,1.95026,50700001.0
2007-02-20 01:55:00,1.95027,1.95028,1.95022,1.95022,11000000.0
2007-02-20 01:56:00,1.95025,1.95037,1.95012,1.9502,90299998.0
2007-02-20 01:57:00,1.95024,1.95034,1.95024,1.9503,74500000.0
2007-02-20 01:58:00,1.95032,1.95042,1.95013,1.9504,38600000.0
2007-02-20 01:59:00,1.95037,1.95037,1.95031,1.95037,64300000.0
2007-02-20 02:00:00,1.95043,1.95045,1.9504,1.95045,51000000.0
2007-02-20 02:01:00,1.95048,1.95062,1.95048,1.9506,15500000.0
2007-02-20 02:02:00,1.95061,1.95075,1.95059,1.95067,90600000.0
2007-02-20 02:03:00,1.95075,1.95081,1.95067,1.9507,91400002.0
2007-02-20 02:04:00,1.95075,1.95113,1.95075,1.95113,40299999.0
2007-02-20 02:05:00,1.95103,1.95117,1.95099,1.95116,67100002.0
2007-02-20 02:06:00,1.95113,1.95121,1.95097,1.95097,56300000.0
2007-02-20 02:07:00,1.9508,1.95101,1.9508,1.95095,20700000.0
2007-02-20 02:08:00,1.95092,1.95102,1.95092,1.95092,44200000.0
2007-02-20 02:09:00,1.95087,1.95087,1.95085,1.95085,18400000.0
2007-02-20 02:10:00,1.95097,1.95102,1.95091,1.95092,55600000.0
2007-02-20 02:11:00,1.951,1.95103,1.95089,1.95097,50700000.0
2007-02-20 02:12:00,1.95087,1.95088,1.9505,1.9505,83999998.0
2007-02-20 02:13:00,1.95052,1.9506,1.95048,1.95048,35900000.0
2007-02-20 02:14:00,1.95052,1.95053,1.95048,1.9505,43000000.0
2007-02-20 02:15:00,1.95058,1.95071,1.95058,1.95071,39300001.0
2007-02-20 02:16:00,1.9507,1.9507,1.95052,1.95052,82899998.0
2007-02-20 02:17:00,1.95045,1.95051,1.95026,1.9504,34900000.0
2007-02-20 02:18:00,1.9505,1.95055,1.95045,1.95055,83100001.0
2007-02-20 02:19:00,1.95052,1.95059,1.95047,1.95049,100700002.0
2007-02-20 02:20:00,1.95044,1.95048,1.95034,1.95048,46200000.0
2007-02-20 02:21:00,1.95048,1.95054,1.9504,1.95054,67299999.0
2007-02-20 02:22:00,1.95038,1.95057,1.9503,1.95045,113600000.0
2007-02-20 02:23:00,1.95045,1.95051,1.95044,1.9505,73499999.0
2007-02-20 02:24:00,1.95052,1.95059,1.9503,1.9503,30200001.0
2007-02-20 02:25:00,1.95042,1.9505,1.95039,1.95047,54800000.0
2007-02-20 02:26:00,1.95052,1.95052,1.95018,1.95027,94800002.0
2007-02-20 02:27:00,1.95045,1.95057,1.95045,1.95048,81400000.0
2007-02-20 02:28:00,1.95039,1.95051,1.95039,1.95051,6000000.0
2007-02-20 02:29:00,1.95031,1.95046,1.95023,1.95038,63000000.0
2007-02-20 02:30:00,1.95048,1.95049,1.95044,1.95048,17600000.0
2007-02-20 02:31:00,1.95051,1.95051,1.95012,1.9504,40600000.0
2007-02-20 02:32:00,1.95053,1.95055,1.95038,1.95038,61900000.0
2007-02-20 02:33:00,1.95049,1.95049,1.95041,1.95041,13200000.0
2007-02-20 02:34:00,1.9503,1.95051,1.95023,1.95051,28800000.0
2007-02-20 02:35:00,1.95048,1.95065,1.95039,1.95044,66500001.0
2007-02-20 02:36:00,1.95045,1.95051,1.95043,1.95046,34200000.0
2007-02-20 02:37:00,1.95053,1.95053,1.95049,1.95049,20300000.0
2007-02-20 02:38:00,1.95037,1.95046,1.95036,1.95037,15800000.0
2007-02-20 02:39:00,1.95033,1.95033,1.95017,1.95018,53500000.0
2007-02-20 02:40:00,1.9501,1.9501,1.9501,1.9501,35500000.0
2007-02-20 02:41:00,1.95014,1.95027,1.95013,1.95013,67500001.0
2007-02-20 02:42:00,1.95015,1.95024,1.94997,1.95017,50900000.0
2007-02-20 02:43:00,1.95011,1.95017,1.95011,1.95016,49400000.0
2007-02-20 02:44:00,1.95011,1.95019,1.95004,1.95016,54599999.0
2007-02-20 02:45:00,1.94987,1.95002,1.94987,1.95002,61400000.0
2007-02-20 02:46:00,1.95008,1.95016,1.95004,1.95006,46200000.0
2007-02-20 02:47:00,1.95017,1.95018,1.95017,1.95018,23299999.0
2007-02-20 02:48:00,1.95027,1.95033,1.95027,1.95033,57299998.0
2007-02-20 02:49:00,1.9504,1.95045,1.9504,1.9504,52599999.0
2007-02-20 02:50:00,1.95048,1.95083,1.95048,1.95062,92100001.0
2007-02-20 02:51:00,1.95072,1.95077,1.95069,1.95069,64800000.0
2007-02-20 02:52:00,1.95069,1.95072,1.95057,1.95069,30000000.0
2007-02-20 02:53:00,1.95068,1.95068,1.95038,1.95038,61999999.0
2007-02-20 02:54:00,1.95042,1.95042,1.95028,1.95028,58800000.0
2007-02-20 02:55:00,1.95021,1.9503,1.95015,1.95016,48999999.0
2007-02-20 02:56:00,1.95023,1.95023,1.95007,1.9501,95500000.0
2007-02-20 02:57:00,1.95011,1.95011,1.94988,1.94988,87600000.0
2007-02-20 02:58:00,1.94997,1.94998,1.9498,1.94996,54000000.0
2007-02-20 02:59:00,1.94998,1.95009,1.94996,1.95007,54500000.0
2007-02-20 03:00:00,1.95009,1.95028,1.95009,1.95011,39400001.0
2007-02-20 03:01:00,1.95025,1.9503,1.95005,1.95005,48900000.0
2007-02-20 03:02:00,1.94997,1.9501,1.94997,1.95008,32600000.0
2007-02-20 03:03:00,1.95013,1.95013,1.94999,1.95011,60000000.0
2007-02-20 03:04:00,1.95017,1.95022,1.95015,1.95022,70500002.0
2007-02-20 03:05:00,1.95003,1.9502,1.94991,1.95013,57000000.0
2007-02-20 03:06:00,1.9501,1.95026,1.95003,1.95013,75399999.0
2007-02-20 03:07:00,1.95018,1.95025,1.95005,1.95013,70700000.0
2007-02-20 03:08:00,1.95023,1.95032,1.95008,1.95032,98800002.0
2007-02-20 03:09:00,1.95037,1.95043,1.9503,1.95043,13900000.0
2007-02-20 03:10:00,1.95048,1.95051,1.95045,1.95048,55999998.0
2007-02-20 03:11:00,1.95055,1.95055,1.9505,1.9505,35599999.0
2007-02-20 03:12:00,1.95053,1.95073,1.95049,1.95052,50100000.0
2007-02-20 03:13:00,1.95052,1.95071,1.95045,1.95071,77599998.0
2007-02-20 03:14:00,1.95055,1.95055,1.95055,1.95055,8000000.0
2007-02-20 03:15:00,1.95056,1.95062,1.95044,1.95048,96599998.0
2007-02-20 03:16:00,1.95048,1.95052,1.95046,1.95052,30600000.0
2007-02-20 03:17:00,1.9506,1.9509,1.95056,1.9509,51999999.0
2007-02-20 03:18:00,1.95071,1.95084,1.95061,1.9508,60300000.0
2007-02-20 03:19:00,1.95076,1.95098,1.9507,1.95094,55700001.0
2007-02-20 03:20:00,1.95091,1.95092,1.95074,1.95089,62500002.0
2007-02-20 03:21:00,1.95078,1.95091,1.95074,1.95088,79400000.0
2007-02-20 03:22:00,1.95085,1.95085,1.95067,1.95067,39400000.0
2007-02-20 03:23:00,1.95078,1.95099,1.95072,1.9509,92600001.0
2007-02-20 03:24:00,1.95097,1.95108,1.95091,1.95106,104299998.0
2007-02-20 03:25:00,1.9511,1.95126,1.9511,1.95126,71800000.0
2007-02-20 03:26:00,1.95133,1.95145,1.95129,1.95141,68700001.0
2007-02-20 03:27:00,1.95142,1.95152,1.95141,1.95141,47800001.0
2007-02-20 03:28:00,1.95148,1.95169,1.95148,1.95169,66300000.0
2007-02-20 03:29:00,1.95161,1.95161,1.95154,1.95154,32700000.0
2007-02-20 03:30:00,1.95146,1.95158,1.95146,1.9515,77999998.0
2007-02-20 03:31:00,1.9515,1.95156,1.95147,1.95152,45600000.0
2007-02-20 03:32:00,1.95147,1.95159,1.95144,1.95154,91600002.0
2007-02-20 03:33:00,1.95148,1.95148,1.95148,1.95148,16300000.0
2007-02-20 03:34:00,1.95148,1.95148,1.95141,1.95142,69799999.0
2007-02-20 03:35:00,1.95146,1.95146,1.95144,1.95144,11800000.0
2007-02-20 03:36:00,1.95134,1.95134,1.95122,1.95123,57999999.0
2007-02-20 03:37:00,1.95132,1.95133,1.95132,1.95133,46199998.0
2007-02-20 03:38:00,1.95142,1.95148,1.95125,1.95125,39699999.0
2007-02-20 03:39:00,1.95131,1.95139,1.95121,1.95121,68300000.0
2007-02-20 03:40:00,1.95137,1.95143,1.95134,1.95143,39500001.0
2007-02-20 03:41:00,1.95137,1.95143,1.95133,1.95143,31200000.0
2007-02-20 03:42:00,1.95135,1.95145,1.95135,1.9514,124999998.0
2007-02-20 03:43:00,1.9514,1.9514,1.9514,1.9514,13900000.0
2007-02-20 03:44:00,1.9514,1.9514,1.9514,1.9514,31200001.0
2007-02-20 03:45:00,1.95133,1.95143,1.95124,1.95133,92400001.0
2007-02-20 03:46:00,1.95142,1.95146,1.9513,1.95133,134399999.0
2007-02-20 03:47:00,1.9514,1.95145,1.95138,1.95145,102900000.0
2007-02-20 03:48:00,1.95139,1.95142,1.95132,1.95138,63100001.0
2007-02-20 03:49:00,1.9514,1.95158,1.9514,1.95151,45700000.0
2007-02-20 03:50:00,1.95156,1.9516,1.95138,1.95138,57000001.0
2007-02-20 03:51:00,1.95155,1.95162,1.95154,1.95154,45599999.0
2007-02-20 03:52:00,1.95163,1.95169,1.95155,1.95155,99300002.0
2007-02-20 03:53:00,1.9516,1.95165,1.9516,1.95165,78300000.0
2007-02-20 03:54:00,1.95163,1.95166,1.95156,1.95158,87999998.0
2007-02-20 03:55:00,1.95162,1.95172,1.95162,1.95172,53399999.0
2007-02-20 03:56:00,1.9517,1.95178,1.95161,1.95178,49500000.0
2007-02-20 03:57:00,1.9517,1.9517,1.95162,1.95162,44800000.0
2007-02-20 03:58:00,1.95161,1.95172,1.95157,1.95172,70600000.0
2007-02-20 03:59:00,1.9517,1.95178,1.9517,1.95178,19700000.0
2007-02-20 04:00:00,1.95197,1.95252,1.95197,1.95247,84700000.0
2007-02-20 04:01:00,1.95252,1.95257,1.95236,1.95248,106999999.0
2007-02-20 04:02:00,1.95287,1.95303,1.95287,1.95303,15200000.0
2007-02-20 04:03:00,1.95323,1.95328,1.95322,1.95328,35500000.0
2007-02-20 04:04:00,1.95328,1.95335,1.95328,1.9533,31700000.0
2007-02-20 04:05:00,1.95342,1.95362,1.95342,1.95346,46500000.0
2007-02-20 04:06:00,1.95332,1.95352,1.95332,1.95347,79200001.0
2007-02-20 04:07:00,1.95355,1.95369,1.95355,1.95355,32300000.0
2007-02-20 04:08:00,1.95372,1.95414,1.95372,1.954,77499999.0
2007-02-20 04:09:00,1.95397,1.954,1.95396,1.954,52800001.0
2007-02-20 04:10:00,1.95417,1.9542,1.95401,1.9541,103700000.0
2007-02-20 04:11:00,1.95407,1.95407,1.95364,1.95364,37600000.0
2007-02-20 04:12:00,1.95345,1.95345,1.95322,1.95343,53300000.0
2007-02-20 04:13:00,1.9535,1.9535,1.95321,1.95325,64700000.0
2007-02-20 04:14:00,1.95334,1.9534,1.95326,1.95326,24400000.0
2007-02-20 04:15:00,1.95338,1.95409,1.95334,1.95409,46700002.0
2007-02-20 04:16:00,1.95425,1.95433,1.95423,1.95423,74300001.0
2007-02-20 04:17:00,1.95425,1.95437,1.95425,1.95426,40800000.0
2007-02-20 04:18:00,1.95433,1.95441,1.95433,1.95441,32500001.0
2007-02-20 04:19:00,1.95452,1.95452,1.95448,1.95448,26800000.0
2007-02-20 04:20:00,1.95431,1.95431,1.95413,1.95417,50000000.0
2007-02-20 04:21:00,1.95423,1.95436,1.95423,1.95429,84899999.0
2007-02-20 04:22:00,1.9542,1.95441,1.9542,1.95441,123300000.0
2007-02-20 04:23:00,1.95451,1.95457,1.95436,1.95436,45900000.0
2007-02-20 04:24:00,1.95442,1.95447,1.95416,1.95416,99300002.0
2007-02-20 04:25:00,1.95416,1.95422,1.95411,1.95412,40200000.0
2007-02-20 04:26:00,1.95418,1.95427,1.95413,1.95427,44000000.0
2007-02-20 04:27:00,1.95433,1.95433,1.95424,1.95427,69599999.0
2007-02-20 04:28:00,1.95421,1.9544,1.95421,1.95436,105199999.0
2007-02-20 04:29:00,1.95441,1.95465,1.95441,1.95463,109900000.0
2007-02-20 04:30:00,1.95462,1.95462,1.95441,1.9545,42599999.0
2007-02-20 04:31:00,1.95443,1.95453,1.9544,1.95451,83700002.0
2007-02-20 04:32:00,1.95446,1.95459,1.95446,1.95457,25900000.0
2007-02-20 04:33:00,1.95455,1.95459,1.95437,1.95437,18600000.0
2007-02-20 04:34:00,1.95429,1.95429,1.95402,1.95427,52399999.0
2007-02-20 04:35:00,1.95427,1.95438,1.954,1.95422,59399999.0
2007-02-20 04:36:00,1.954,1.95401,1.95378,1.95384,63499999.0
2007-02-20 04:37:00,1.95372,1.95373,1.95356,1.95356,40300000.0
2007-02-20 04:38:00,1.95347,1.95358,1.95331,1.95352,111499998.0
2007-02-20 04:39:00,1.9536,1.95361,1.95346,1.95351,70000000.0
2007-02-20 04:40:00,1.95373,1.95376,1.95373,1.95375,23000000.0
2007-02-20 04:41:00,1.95381,1.95383,1.95371,1.95377,45800000.0
2007-02-20 04:42:00,1.9538,1.95397,1.95375,1.95375,29900000.0
2007-02-20 04:43:00,1.95375,1.95376,1.95367,1.95369,85300000.0
2007-02-20 04:44:00,1.95361,1.9537,1.95361,1.95364,20000000.0
2007-02-20 04:45:00,1.95366,1.95375,1.95355,1.95368,48200000.0
2007-02-20 04:46:00,1.95377,1.9538,1.95358,1.95358,75000002.0
2007-02-20 04:47:00,1.95363,1.95385,1.95363,1.95385,46400000.0
2007-02-20 04:48:00,1.95383,1.95383,1.95375,1.95381,23500000.0
2007-02-20 04:49:00,1.95393,1.95399,1.95383,1.95399,44200000.0
2007-02-20 04:50:00,1.954,1.95413,1.954,1.95401,58599999.0
2007-02-20 04:51:00,1.95397,1.95402,1.95391,1.95391,10500000.0
2007-02-20 04:52:00,1.95395,1.95395,1.95395,1.95395,20550000.0
2007-02-20 04:53:00,1.9539,1.95408,1.9539,1.95401,79800000.0
2007-02-20 04:54:00,1.95393,1.95407,1.95393,1.95396,68700000.0
2007-02-20 04:55:00,1.95403,1.95403,1.95387,1.95403,78799999.0
2007-02-20 04:56:00,1.95402,1.95412,1.95402,1.95407,51800000.0
2007-02-20 04:57:00,1.954,1.95401,1.95393,1.95397,30300000.0
2007-02-20 04:58:00,1.95386,1.95401,1.95386,1.9539,91899997.0
2007-02-20 04:59:00,1.95392,1.954,1.95382,1.95395,51200000.0
2007-02-20 05:00:00,1.95398,1.95402,1.95384,1.95388,55400000.0
2007-02-20 05:01:00,1.95385,1.95385,1.95385,1.95385,6100000.0
2007-02-20 05:02:00,1.95389,1.95389,1.95382,1.95389,59300000.0
2007-02-20 05:03:00,1.95392,1.95396,1.95384,1.95388,92200000.0
2007-02-20 05:04:00,1.95385,1.95386,1.95372,1.95372,85699999.0
2007-02-20 05:05:00,1.9538,1.95385,1.95366,1.95385,61700001.0
2007-02-20 05:06:00,1.95377,1.95385,1.95377,1.9538,28800000.0
2007-02-20 05:07:00,1.95379,1.95384,1.95369,1.95369,47900000.0
2007-02-20 05:08:00,1.95376,1.95393,1.95376,1.95381,60300000.0
2007-02-20 05:09:00,1.95379,1.95379,1.95364,1.95364,12000000.0
2007-02-20 05:10:00,1.95382,1.95382,1.95371,1.95371,24400000.0
2007-02-20 05:11:00,1.95367,1.95367,1.95356,1.95356,29000000.0
2007-02-20 05:12:00,1.95362,1.95363,1.95353,1.95356,63499998.0
2007-02-20 05:13:00,1.95348,1.95366,1.95342,1.95349,97600000.0
2007-02-20 05:14:00,1.95336,1.9534,1.95332,1.95332,64900000.0
2007-02-20 05:15:00,1.95335,1.95342,1.95329,1.95333,87800001.0
2007-02-20 05:16:00,1.95335,1.95349,1.9532,1.9533,80000000.0
2007-02-20 05:17:00,1.95335,1.95335,1.9532,1.9532,39100000.0
2007-02-20 05:18:00,1.95316,1.95335,1.95316,1.95333,27200000.0
2007-02-20 05:19:00,1.95305,1.95345,1.95305,1.95344,66000001.0
2007-02-20 05:20:00,1.95323,1.95331,1.95323,1.95328,62399999.0
2007-02-20 05:21:00,1.9533,1.95338,1.95328,1.9533,32800000.0
2007-02-20 05:22:00,1.95335,1.95335,1.95328,1.95328,59100000.0
2007-02-20 05:23:00,1.9534,1.95342,1.95322,1.95324,70400002.0
2007-02-20 05:24:00,1.95325,1.9533,1.95325,1.9533,16900000.0
2007-02-20 05:25:00,1.9533,1.9533,1.9532,1.95325,89199999.0
2007-02-20 05:26:00,1.95322,1.95327,1.95315,1.95316,53200000.0
2007-02-20 05:27:00,1.95316,1.9533,1.95316,1.95321,73199999.0
2007-02-20 05:28:00,1.95335,1.95335,1.95328,1.95328,60200001.0
2007-02-20 05:29:00,1.95325,1.9533,1.95308,1.95326,69300001.0
2007-02-20 05:30:00,1.9533,1.95335,1.9533,1.95335,72000000.0
2007-02-20 05:31:00,1.95317,1.95335,1.95315,1.95315,118000000.0
2007-02-20 05:32:00,1.9533,1.9533,1.95328,1.9533,22700000.0
2007-02-20 05:33:00,1.95332,1.95332,1.95325,1.9533,47499999.0
2007-02-20 05:34:00,1.95333,1.95341,1.9531,1.95328,105299999.0
2007-02-20 05:35:00,1.95328,1.95341,1.95315,1.95333,78200000.0
2007-02-20 05:36:00,1.95345,1.95355,1.95339,1.95355,32000000.0
2007-02-20 05:37:00,1.95347,1.9535,1.95345,1.95345,30200000.0
2007-02-20 05:38:00,1.95361,1.95361,1.95359,1.95359,29400000.0
2007-02-20 05:39:00,1.95362,1.95366,1.9536,1.9536,26000000.0
2007-02-20 05:40:00,1.95368,1.95371,1.95357,1.9537,78600000.0
2007-02-20 05:41:00,1.9537,1.95375,1.95365,1.95365,65600001.0
2007-02-20 05:42:00,1.95369,1.95373,1.95365,1.95372,43400000.0
2007-02-20 05:43:00,1.95372,1.95375,1.9537,1.95372,48800001.0
2007-02-20 05:44:00,1.95375,1.95375,1.95368,1.95368,29500000.0
2007-02-20 05:45:00,1.95372,1.95372,1.95372,1.95372,17900000.0
2007-02-20 05:46:00,1.95365,1.9537,1.95365,1.9537,10800000.0
2007-02-20 05:47:00,1.9537,1.95372,1.95364,1.95367,40300000.0
2007-02-20 05:48:00,1.95367,1.95373,1.95363,1.95373,83200001.0
2007-02-20 05:49:00,1.95363,1.9537,1.95363,1.9537,17500000.0
2007-02-20 05:50:00,1.95377,1.95377,1.95377,1.95377,30600000.0
2007-02-20 05:51:00,1.95374,1.95387,1.95352,1.95352,37200000.0
2007-02-20 05:52:00,1.95344,1.95356,1.95344,1.95356,44400000.0
2007-02-20 05:53:00,1.9535,1.95355,1.95345,1.95352,40400000.0
2007-02-20 05:54:00,1.95369,1.95424,1.95369,1.95417,66300000.0
2007-02-20 05:55:00,1.95401,1.9541,1.95401,1.95408,73099998.0
2007-02-20 05:56:00,1.95409,1.95416,1.95409,1.9541,37900001.0
2007-02-20 05:57:00,1.95413,1.95413,1.95404,1.95407,21200000.0
2007-02-20 05:58:00,1.95407,1.95411,1.954,1.95408,88800000.0
2007-02-20 05:59:00,1.95386,1.95417,1.95384,1.95411,56499999.0
2007-02-20 06:00:00,1.95413,1.95413,1.95395,1.95397,43500000.0
2007-02-20 06:01:00,1.95399,1.95399,1.95384,1.95385,47999999.0
2007-02-20 06:02:00,1.9539,1.9539,1.95385,1.9539,19200000.0
2007-02-20 06:03:00,1.95402,1.9544,1.95402,1.9544,61200000.0
2007-02-20 06:04:00,1.95435,1.95435,1.95422,1.95428,27000000.0
2007-02-20 06:05:00,1.95428,1.9544,1.95428,1.95432,28000000.0
2007-02-20 06:06:00,1.95438,1.95454,1.95438,1.95453,66400001.0
2007-02-20 06:07:00,1.95453,1.95453,1.95426,1.95445,72900000.0
2007-02-20 06:08:00,1.95443,1.95443,1.95426,1.95429,75099999.0
2007-02-20 06:09:00,1.95438,1.95461,1.95438,1.95439,115399998.0
2007-02-20 06:10:00,1.95436,1.95452,1.95435,1.95452,37000000.0
2007-02-20 06:11:00,1.95464,1.95464,1.95451,1.95451,45200000.0
2007-02-20 06:12:00,1.95452,1.95452,1.95438,1.9544,47899999.0
2007-02-20 06:13:00,1.9544,1.95445,1.9544,1.9544,28300000.0
2007-02-20 06:14:00,1.95437,1.95446,1.95435,1.95435,41500000.0
2007-02-20 06:15:00,1.95438,1.95438,1.9539,1.95394,33100000.0
2007-02-20 06:16:00,1.95383,1.954,1.95382,1.95384,75599999.0
2007-02-20 06:17:00,1.95392,1.95402,1.9539,1.95391,82900000.0
2007-02-20 06:18:00,1.95388,1.95393,1.95384,1.95393,30500000.0
2007-02-20 06:19:00,1.95388,1.95388,1.95388,1.95388,800000.0
2007-02-20 06:20:00,1.95387,1.95396,1.95387,1.95396,25800000.0
2007-02-20 06:21:00,1.95391,1.95402,1.95391,1.954,63700001.0
2007-02-20 06:22:00,1.95397,1.95402,1.95397,1.95398,46500000.0
2007-02-20 06:23:00,1.95398,1.95398,1.95388,1.9539,32700000.0
2007-02-20 06:24:00,1.9539,1.95393,1.95384,1.95384,83500001.0
2007-02-20 06:25:00,1.95402,1.9541,1.95385,1.95397,77399998.0
2007-02-20 06:26:00,1.95393,1.95406,1.95387,1.95395,130000000.0
2007-02-20 06:27:00,1.95389,1.95393,1.95382,1.95391,41900000.0
2007-02-20 06:28:00,1.95373,1.95373,1.95349,1.95351,67800001.0
2007-02-20 06:29:00,1.95351,1.95363,1.95351,1.95363,31200001.0
2007-02-20 06:30:00,1.95358,1.9536,1.95353,1.95353,34700001.0
2007-02-20 06:31:00,1.95358,1.95365,1.95358,1.9536,13900000.0
2007-02-20 06:32:00,1.9536,1.9536,1.95357,1.9536,41900000.0
2007-02-20 06:33:00,1.95363,1.95363,1.95363,1.95363,13100000.0
2007-02-20 06:34:00,1.95355,1.95365,1.95355,1.95362,72500000.0
2007-02-20 06:35:00,1.9536,1.9536,1.95355,1.95355,7700000.0
2007-02-20 06:36:00,1.95362,1.95362,1.9535,1.9535,21700000.0
2007-02-20 06:37:00,1.95346,1.95346,1.95344,1.95344,15100000.0
2007-02-20 06:38:00,1.95334,1.95334,1.95326,1.95326,13600000.0
2007-02-20 06:39:00,1.9531,1.9532,1.95303,1.95316,75800001.0
2007-02-20 06:40:00,1.9531,1.9531,1.95297,1.95297,17900000.0
2007-02-20 06:41:00,1.95285,1.95285,1.95278,1.95285,53000000.0
2007-02-20 06:42:00,1.9529,1.95315,1.9529,1.95309,62100002.0
2007-02-20 06:43:00,1.95303,1.95318,1.95303,1.95311,34300000.0
2007-02-20 06:44:00,1.95311,1.95317,1.95311,1.95317,26500000.0
2007-02-20 06:45:00,1.95323,1.95325,1.95311,1.95311,23500000.0
2007-02-20 06:46:00,1.95318,1.9532,1.95311,1.95315,57700001.0
2007-02-20 06:47:00,1.95312,1.95323,1.95308,1.95308,72500000.0
2007-02-20 06:48:00,1.95312,1.9532,1.95305,1.95308,54299999.0
2007-02-20 06:49:00,1.95306,1.95322,1.95306,1.95308,36300000.0
2007-02-20 06:50:00,1.9531,1.9531,1.9531,1.9531,700000.0
2007-02-20 06:51:00,1.95313,1.95323,1.95307,1.95311,61200000.0
2007-02-20 06:52:00,1.95326,1.95347,1.95298,1.95313,44000001.0
2007-02-20 06:53:00,1.9532,1.95329,1.9532,1.9532,49999999.0
2007-02-20 06:54:00,1.95322,1.95329,1.9531,1.95322,100400002.0
2007-02-20 06:55:00,1.95319,1.9533,1.95316,1.95321,25700000.0
2007-02-20 06:56:00,1.9533,1.9533,1.9533,1.9533,22800000.0
2007-02-20 06:57:00,1.95315,1.95329,1.95315,1.95326,116500004.0
2007-02-20 06:58:00,1.95327,1.95332,1.95319,1.95322,45400000.0
2007-02-20 06:59:00,1.9532,1.95323,1.9531,1.9531,20000000.0
2007-02-20 07:00:00,1.95325,1.95325,1.95318,1.95318,46600000.0
2007-02-20 07:01:00,1.95317,1.95325,1.9531,1.95315,79000000.0
2007-02-20 07:02:00,1.95312,1.95321,1.95311,1.95313,38699999.0
2007-02-20 07:03:00,1.95313,1.95324,1.95313,1.95318,56900000.0
2007-02-20 07:04:00,1.95329,1.95329,1.95326,1.95326,22800000.0
2007-02-20 07:05:00,1.95334,1.95352,1.95334,1.95352,7700000.0
2007-02-20 07:06:00,1.95358,1.95358,1.95347,1.95348,32400000.0
2007-02-20 07:07:00,1.95354,1.95354,1.9534,1.9534,49500000.0
2007-02-20 07:08:00,1.95347,1.95353,1.95345,1.95353,71300000.0
2007-02-20 07:09:00,1.9535,1.9535,1.9534,1.9535,44100000.0
2007-02-20 07:10:00,1.95354,1.95361,1.95354,1.95361,3500000.0
2007-02-20 07:11:00,1.95367,1.9537,1.95355,1.95361,77599999.0
2007-02-20 07:12:00,1.95366,1.95366,1.95358,1.95358,49400000.0
2007-02-20 07:13:00,1.95365,1.95369,1.95349,1.95365,78500000.0
2007-02-20 07:14:00,1.95365,1.95375,1.95365,1.9537,78200000.0
2007-02-20 07:15:00,1.9537,1.9537,1.95334,1.9534,90100000.0
2007-02-20 07:16:00,1.9533,1.95339,1.9533,1.95332,57800000.0
2007-02-20 07:17:00,1.95332,1.95341,1.95329,1.95335,15000000.0
2007-02-20 07:18:00,1.9534,1.95349,1.95334,1.95334,70599999.0
2007-02-20 07:19:00,1.95326,1.95326,1.95317,1.95317,41300000.0
2007-02-20 07:20:00,1.95319,1.95333,1.95319,1.95333,89599998.0
2007-02-20 07:21:00,1.9533,1.95343,1.9533,1.95343,38500000.0
2007-02-20 07:22:00,1.9534,1.95343,1.95332,1.95332,51800001.0
2007-02-20 07:23:00,1.95329,1.95329,1.95326,1.95326,12900000.0
2007-02-20 07:24:00,1.9533,1.95335,1.95325,1.9533,72000000.0
2007-02-20 07:25:00,1.9533,1.95337,1.95322,1.9533,46000000.0
2007-02-20 07:26:00,1.9533,1.95335,1.95326,1.95327,106999999.0
2007-02-20 07:27:00,1.95315,1.95325,1.95315,1.95318,39100001.0
2007-02-20 07:28:00,1.95314,1.95314,1.95314,1.95314,9300000.0
2007-02-20 07:29:00,1.9532,1.95326,1.9532,1.95325,20600000.0
2007-02-20 07:30:00,1.95337,1.95338,1.95332,1.95332,74999999.0
2007-02-20 07:31:00,1.95323,1.95323,1.95312,1.95317,20700000.0
2007-02-20 07:32:00,1.9532,1.95325,1.9532,1.9532,62700002.0
2007-02-20 07:33:00,1.95331,1.95337,1.95322,1.95327,98099998.0
2007-02-20 07:34:00,1.95318,1.95318,1.95305,1.95308,64799999.0
2007-02-20 07:35:00,1.95312,1.95312,1.95299,1.953,81599998.0
2007-02-20 07:36:00,1.95303,1.95303,1.95292,1.95292,46900000.0
2007-02-20 07:37:00,1.9529,1.9529,1.9529,1.9529,11800000.0
2007-02-20 07:38:00,1.95281,1.95281,1.95257,1.95257,36200000.0
2007-02-20 07:39:00,1.95273,1.95277,1.95273,1.95277,17000000.0
2007-02-20 07:40:00,1.9529,1.95302,1.95287,1.95302,46500000.0
2007-02-20 07:41:00,1.95313,1.95313,1.95304,1.95308,57499999.0
2007-02-20 07:42:00,1.95307,1.95322,1.95306,1.95306,51500000.0
2007-02-20 07:43:00,1.95321,1.95325,1.95313,1.95313,76250000.0
2007-02-20 07:44:00,1.95308,1.9532,1.95305,1.9532,73300000.0
2007-02-20 07:45:00,1.9532,1.95329,1.9532,1.95321,57200000.0
2007-02-20 07:46:00,1.9532,1.95326,1.9532,1.95321,34700000.0
2007-02-20 07:47:00,1.95333,1.95342,1.95323,1.95342,101199998.0
2007-02-20 07:48:00,1.95353,1.95364,1.95345,1.95363,69499998.0
2007-02-20 07:49:00,1.95368,1.95391,1.95368,1.95391,53400000.0
2007-02-20 07:50:00,1.95385,1.95385,1.95375,1.95376,64700000.0
2007-02-20 07:51:00,1.95378,1.95446,1.95378,1.95446,78000001.0
2007-02-20 07:52:00,1.95443,1.95466,1.95443,1.95457,105899997.0
2007-02-20 07:53:00,1.95438,1.95459,1.95438,1.95455,108400000.0
2007-02-20 07:54:00,1.9545,1.9545,1.95433,1.95444,12600000.0
2007-02-20 07:55:00,1.95452,1.95462,1.95426,1.9544,121699999.0
2007-02-20 07:56:00,1.95431,1.95431,1.95407,1.95409,50200000.0
2007-02-20 07:57:00,1.95421,1.95429,1.95421,1.95429,3300000.0
2007-02-20 07:58:00,1.95433,1.95438,1.95433,1.95438,20500000.0
2007-02-20 07:59:00,1.9543,1.95435,1.95425,1.95435,31400000.0
2007-02-20 08:00:00,1.95426,1.95426,1.95408,1.95419,53700000.0
2007-02-20 08:01:00,1.95422,1.95422,1.95408,1.95413,45900000.0
2007-02-20 08:02:00,1.95419,1.95423,1.95414,1.95418,30200000.0
2007-02-20 08:03:00,1.95418,1.95421,1.95401,1.95401,20400000.0
2007-02-20 08:04:00,1.95405,1.95414,1.95388,1.95394,42300000.0
2007-02-20 08:05:00,1.95399,1.95414,1.95388,1.95407,41600000.0
2007-02-20 08:06:00,1.954,1.95407,1.954,1.95407,57200000.0
2007-02-20 08:07:00,1.95397,1.95412,1.95397,1.95401,78599999.0
2007-02-20 08:08:00,1.95395,1.95402,1.95382,1.95402,98799998.0
2007-02-20 08:09:00,1.95403,1.95411,1.95394,1.95408,79199999.0
2007-02-20 08:10:00,1.9541,1.95416,1.95403,1.95407,101100001.0
2007-02-20 08:11:00,1.95407,1.95407,1.95394,1.95394,49899999.0
2007-02-20 08:12:00,1.95386,1.95386,1.95356,1.95356,82700000.0
2007-02-20 08:13:00,1.95335,1.95335,1.95302,1.95302,42999999.0
2007-02-20 08:14:00,1.95307,1.95312,1.95298,1.95305,99300000.0
2007-02-20 08:15:00,1.95308,1.95322,1.95304,1.9531,57400000.0
2007-02-20 08:16:00,1.95287,1.95293,1.95287,1.95293,41300000.0
2007-02-20 08:17:00,1.95294,1.95317,1.95294,1.95317,8100000.0
2007-02-20 08:18:00,1.95327,1.95332,1.9532,1.95327,38799999.0
2007-02-20 08:19:00,1.95315,1.95315,1.95306,1.95315,24900000.0
2007-02-20 08:20:00,1.95317,1.95321,1.9531,1.95317,51800000.0
2007-02-20 08:21:00,1.9531,1.95313,1.95306,1.95306,62400001.0
2007-02-20 08:22:00,1.95312,1.95312,1.95308,1.95308,13200000.0
2007-02-20 08:23:00,1.95302,1.95302,1.95295,1.95296,35400000.0
2007-02-20 08:24:00,1.95296,1.95296,1.95261,1.95264,42100000.0
2007-02-20 08:25:00,1.95257,1.95262,1.95256,1.95258,42300000.0
2007-02-20 08:26:00,1.95231,1.95252,1.95217,1.95225,81900000.0
2007-02-20 08:27:00,1.95224,1.95224,1.95198,1.95198,16000000.0
2007-02-20 08:28:00,1.95194,1.95206,1.95185,1.95188,80500000.0
2007-02-20 08:29:00,1.95184,1.95193,1.95184,1.95193,21700000.0
2007-02-20 08:30:00,1.9518,1.9518,1.9516,1.9516,55600001.0
2007-02-20 08:31:00,1.95157,1.9518,1.95157,1.9518,91000002.0
2007-02-20 08:32:00,1.95162,1.95162,1.95154,1.9516,71200000.0
2007-02-20 08:33:00,1.95156,1.95168,1.95156,1.95165,8800000.0
2007-02-20 08:34:00,1.95189,1.95203,1.95189,1.95192,72900001.0
2007-02-20 08:35:00,1.95202,1.95253,1.95202,1.95253,71400000.0
2007-02-20 08:36:00,1.95254,1.95264,1.95254,1.95264,13600000.0
2007-02-20 08:37:00,1.95253,1.95253,1.95246,1.95249,34100000.0
2007-02-20 08:38:00,1.95262,1.95263,1.95262,1.95263,28600000.0
2007-02-20 08:39:00,1.95271,1.95271,1.95252,1.95252,36099999.0
2007-02-20 08:40:00,1.95246,1.95251,1.95239,1.95242,83100000.0
2007-02-20 08:41:00,1.95245,1.95269,1.95236,1.95266,48400000.0
2007-02-20 08:42:00,1.95267,1.9528,1.95267,1.95277,92400001.0
2007-02-20 08:43:00,1.95274,1.95284,1.95247,1.95247,71900000.0
2007-02-20 08:44:00,1.95233,1.95233,1.95217,1.95217,41500000.0
2007-02-20 08:45:00,1.95248,1.95256,1.95224,1.95253,89999999.0
2007-02-20 08:46:00,1.95266,1.95268,1.95253,1.95253,51600000.0
2007-02-20 08:47:00,1.95269,1.95269,1.95252,1.95258,48699999.0
2007-02-20 08:48:00,1.9526,1.9526,1.95235,1.95235,24200000.0
2007-02-20 08:49:00,1.95245,1.95245,1.95218,1.95221,42200000.0
2007-02-20 08:50:00,1.95223,1.95257,1.95223,1.95245,109599997.0
2007-02-20 08:51:00,1.95236,1.95236,1.95228,1.95228,19400000.0
2007-02-20 08:52:00,1.95227,1.9525,1.95227,1.95249,65649999.0
2007-02-20 08:53:00,1.95257,1.95275,1.95257,1.95275,30500001.0
2007-02-20 08:54:00,1.95286,1.95295,1.95283,1.95295,45700000.0
2007-02-20 08:55:00,1.95304,1.95312,1.95304,1.95308,33500000.0
2007-02-20 08:56:00,1.95302,1.95302,1.95286,1.95286,44000000.0
2007-02-20 08:57:00,1.9529,1.95297,1.95289,1.95289,37900000.0
2007-02-20 08:58:00,1.95286,1.95286,1.9528,1.95282,71399999.0
2007-02-20 08:59:00,1.95283,1.95283,1.95267,1.95267,30300000.0
2007-02-20 09:00:00,1.95278,1.95293,1.95278,1.95279,42000000.0
2007-02-20 09:01:00,1.95282,1.95286,1.95275,1.95283,55950000.0
2007-02-20 09:02:00,1.95282,1.95282,1.95218,1.95218,69599998.0
2007-02-20 09:03:00,1.95209,1.95214,1.95201,1.95214,67900000.0
2007-02-20 09:04:00,1.95205,1.95212,1.95187,1.95187,123399998.0
2007-02-20 09:05:00,1.95183,1.95183,1.95162,1.9517,45200000.0
2007-02-20 09:06:00,1.95175,1.95188,1.95175,1.95188,51500002.0
2007-02-20 09:07:00,1.95204,1.9523,1.95204,1.95214,129499997.0
2007-02-20 09:08:00,1.95217,1.95224,1.95208,1.95208,66899998.0
2007-02-20 09:09:00,1.9523,1.95235,1.9522,1.95222,62200000.0
2007-02-20 09:10:00,1.95234,1.95248,1.95229,1.95237,82900000.0
2007-02-20 09:11:00,1.95239,1.95258,1.95239,1.95253,34300001.0
2007-02-20 09:12:00,1.9526,1.9527,1.9526,1.95266,60299999.0
2007-02-20 09:13:00,1.95272,1.95305,1.95272,1.95305,42299999.0
2007-02-20 09:14:00,1.953,1.95318,1.95282,1.95306,51000000.0
2007-02-20 09:15:00,1.95304,1.95325,1.95304,1.95325,54500000.0
2007-02-20 09:16:00,1.95319,1.95329,1.95316,1.95321,94900000.0
2007-02-20 09:17:00,1.95322,1.95325,1.95307,1.95325,69299999.0
2007-02-20 09:18:00,1.95338,1.95358,1.95338,1.95356,52100001.0
2007-02-20 09:19:00,1.9536,1.95369,1.9536,1.95362,63600002.0
2007-02-20 09:20:00,1.95353,1.95353,1.95341,1.95341,27900000.0
2007-02-20 09:21:00,1.95335,1.95335,1.95315,1.95315,34100000.0
2007-02-20 09:22:00,1.95315,1.95325,1.95315,1.95322,66800001.0
2007-02-20 09:23:00,1.95308,1.95309,1.95275,1.95288,58800000.0
2007-02-20 09:24:00,1.9528,1.9528,1.95272,1.95273,32800000.0
2007-02-20 09:25:00,1.95279,1.95337,1.95279,1.95329,142899998.0
2007-02-20 09:26:00,1.95342,1.95357,1.95342,1.95353,66399999.0
2007-02-20 09:27:00,1.95355,1.95376,1.95338,1.95376,79800000.0
2007-02-20 09:28:00,1.95377,1.95378,1.95355,1.95355,88900002.0
2007-02-20 09:29:00,1.95354,1.95354,1.95334,1.95341,64300000.0
2007-02-20 09:30:00,1.95332,1.95335,1.95323,1.95335,51200000.0
2007-02-20 09:31:00,1.95331,1.95388,1.95325,1.95388,87700000.0
2007-02-20 09:32:00,1.95386,1.95386,1.95373,1.95376,48000000.0
2007-02-20 09:33:00,1.95383,1.95383,1.95362,1.95378,11700000.0
2007-02-20 09:34:00,1.95378,1.95378,1.95364,1.95364,63200000.0
2007-02-20 09:35:00,1.95363,1.95363,1.95349,1.95362,21700000.0
2007-02-20 09:36:00,1.95351,1.95369,1.95351,1.95366,22400000.0
2007-02-20 09:37:00,1.95357,1.95377,1.95357,1.95375,100600000.0
2007-02-20 09:38:00,1.95374,1.95388,1.95374,1.95377,61300000.0
2007-02-20 09:39:00,1.95362,1.95375,1.95362,1.9537,46700000.0
2007-02-20 09:40:00,1.95369,1.95387,1.95369,1.95387,28000000.0
2007-02-20 09:41:00,1.95368,1.95396,1.95368,1.95391,66999999.0
2007-02-20 09:42:00,1.95413,1.95468,1.95413,1.95462,51400000.0
2007-02-20 09:43:00,1.95463,1.95464,1.95428,1.9543,61000000.0
2007-02-20 09:44:00,1.95423,1.95423,1.95408,1.95417,75400000.0
2007-02-20 09:45:00,1.95416,1.95416,1.95412,1.95412,9900000.0
2007-02-20 09:46:00,1.95407,1.95433,1.95407,1.95425,67000000.0
2007-02-20 09:47:00,1.95425,1.95432,1.95421,1.95421,63400001.0
2007-02-20 09:48:00,1.95416,1.95416,1.95399,1.95399,47200000.0
2007-02-20 09:49:00,1.95409,1.95409,1.95369,1.95369,58500001.0
2007-02-20 09:50:00,1.95365,1.95374,1.95353,1.95369,97700000.0
2007-02-20 09:51:00,1.9538,1.95385,1.95375,1.95375,43000000.0
2007-02-20 09:52:00,1.95363,1.95366,1.95351,1.95358,23600000.0
2007-02-20 09:53:00,1.95352,1.95361,1.95339,1.95339,46200000.0
2007-02-20 09:54:00,1.95321,1.95321,1.95274,1.9528,76600002.0
2007-02-20 09:55:00,1.95278,1.95278,1.95256,1.9526,76100000.0
2007-02-20 09:56:00,1.95243,1.95243,1.95216,1.95229,39200001.0
2007-02-20 09:57:00,1.9524,1.95255,1.95229,1.95255,63599999.0
2007-02-20 09:58:00,1.95256,1.95256,1.95232,1.95236,28900000.0
2007-02-20 09:59:00,1.9523,1.95231,1.952,1.952,48600000.0
2007-02-20 10:00:00,1.95204,1.95218,1.95204,1.95207,39600000.0
2007-02-20 10:01:00,1.95216,1.95226,1.9521,1.95217,48100000.0
2007-02-20 10:02:00,1.95181,1.95181,1.95091,1.95091,34700000.0
2007-02-20 10:03:00,1.95115,1.9516,1.95115,1.95152,45600001.0
2007-02-20 10:04:00,1.9515,1.9515,1.95116,1.95132,80300000.0
2007-02-20 10:05:00,1.95139,1.95145,1.95137,1.95145,113099998.0
2007-02-20 10:06:00,1.9514,1.95156,1.95132,1.9514,87100000.0
2007-02-20 10:07:00,1.95155,1.95165,1.95134,1.95136,67800000.0
2007-02-20 10:08:00,1.95143,1.95158,1.95139,1.95139,65699998.0
2007-02-20 10:09:00,1.95136,1.95136,1.9507,1.9507,62699998.0
2007-02-20 10:10:00,1.95054,1.95073,1.95039,1.95073,85099999.0
2007-02-20 10:11:00,1.95076,1.95092,1.95074,1.95074,73300000.0
2007-02-20 10:12:00,1.95082,1.95091,1.95077,1.95078,48999999.0
2007-02-20 10:13:00,1.95072,1.9508,1.95066,1.95066,102200002.0
2007-02-20 10:14:00,1.95065,1.95069,1.95049,1.95049,49000001.0
2007-02-20 10:15:00,1.95037,1.95037,1.94936,1.94945,12800000.0
2007-02-20 10:16:00,1.9493,1.94943,1.94881,1.94881,85100001.0
2007-02-20 10:17:00,1.94897,1.94909,1.94884,1.94889,33700000.0
2007-02-20 10:18:00,1.94892,1.94898,1.9486,1.9487,61200000.0
2007-02-20 10:19:00,1.94873,1.94913,1.94872,1.94913,52670000.0
2007-02-20 10:20:00,1.94921,1.94932,1.94921,1.94923,61700000.0
2007-02-20 10:21:00,1.94922,1.94934,1.94922,1.94928,103499999.0
2007-02-20 10:22:00,1.94928,1.94936,1.94928,1.94936,24100000.0
2007-02-20 10:23:00,1.94942,1.94945,1.94926,1.94931,75200002.0
2007-02-20 10:24:00,1.94918,1.94918,1.94894,1.94908,84099999.0
2007-02-20 10:25:00,1.94915,1.94934,1.94915,1.94926,61499999.0
2007-02-20 10:26:00,1.94932,1.94952,1.94932,1.9495,65799999.0
2007-02-20 10:27:00,1.94946,1.94946,1.94922,1.94925,36999999.0
2007-02-20 10:28:00,1.94923,1.94945,1.94918,1.94945,52100000.0
2007-02-20 10:29:00,1.94935,1.94943,1.94933,1.94939,88500003.0
2007-02-20 10:30:00,1.94955,1.94973,1.94955,1.9497,44400000.0
2007-02-20 10:31:00,1.94943,1.94943,1.94878,1.94878,56300000.0
2007-02-20 10:32:00,1.94875,1.94889,1.94875,1.94882,69500001.0
2007-02-20 10:33:00,1.94885,1.9489,1.94838,1.94838,92999997.0
2007-02-20 10:34:00,1.94835,1.94853,1.94825,1.94851,83100000.0
2007-02-20 10:35:00,1.94842,1.94866,1.94835,1.94866,21100000.0
2007-02-20 10:36:00,1.94877,1.94882,1.94836,1.94851,77200000.0
2007-02-20 10:37:00,1.94863,1.94879,1.94863,1.9487,72900000.0
2007-02-20 10:38:00,1.94857,1.94873,1.9484,1.94873,77100000.0
2007-02-20 10:39:00,1.94858,1.94858,1.94817,1.94817,65300002.0
2007-02-20 10:40:00,1.94829,1.94869,1.94829,1.94869,85199999.0
2007-02-20 10:41:00,1.94885,1.94913,1.94885,1.94896,85650002.0
2007-02-20 10:42:00,1.94903,1.94906,1.94886,1.94906,110900003.0
2007-02-20 10:43:00,1.94914,1.94917,1.94907,1.94915,73900000.0
2007-02-20 10:44:00,1.94913,1.94919,1.94906,1.94911,69100002.0
2007-02-20 10:45:00,1.9491,1.94913,1.94904,1.94908,11900000.0
2007-02-20 10:46:00,1.94901,1.94904,1.94869,1.94869,79600001.0
2007-02-20 10:47:00,1.94855,1.94869,1.94847,1.94869,53400001.0
2007-02-20 10:48:00,1.94876,1.94889,1.94876,1.94889,7200000.0
2007-02-20 10:49:00,1.94892,1.94892,1.9487,1.9488,63600001.0
2007-02-20 10:50:00,1.94881,1.94885,1.94872,1.94885,59100000.0
2007-02-20 10:51:00,1.94894,1.94894,1.94878,1.94878,26200000.0
2007-02-20 10:52:00,1.94893,1.94906,1.94884,1.94896,87099999.0
2007-02-20 10:53:00,1.94899,1.94914,1.94899,1.94904,82400001.0
2007-02-20 10:54:00,1.94913,1.94923,1.9491,1.94917,42599999.0
2007-02-20 10:55:00,1.94912,1.94912,1.94894,1.94907,54800001.0
2007-02-20 10:56:00,1.949,1.9491,1.94891,1.949,91100000.0
2007-02-20 10:57:00,1.94893,1.94905,1.94883,1.94902,74200000.0
2007-02-20 10:58:00,1.94906,1.94918,1.94891,1.94894,70200000.0
2007-02-20 10:59:00,1.94889,1.94894,1.94885,1.94894,137899999.0
2007-02-20 11:00:00,1.94892,1.94892,1.94872,1.94879,45200000.0
2007-02-20 11:01:00,1.94872,1.94887,1.94872,1.94887,34200000.0
2007-02-20 11:02:00,1.94894,1.94902,1.94894,1.94896,49700000.0
2007-02-20 11:03:00,1.949,1.9491,1.94889,1.9491,44700000.0
2007-02-20 11:04:00,1.94911,1.94911,1.94888,1.94888,29900000.0
2007-02-20 11:05:00,1.94886,1.94886,1.94853,1.94853,74400000.0
2007-02-20 11:06:00,1.94847,1.94847,1.94833,1.94841,56200000.0
2007-02-20 11:07:00,1.94851,1.94861,1.94842,1.94842,74200000.0
2007-02-20 11:08:00,1.94842,1.94842,1.94828,1.9483,104800001.0
2007-02-20 11:09:00,1.9483,1.94845,1.94829,1.94845,198500001.0
2007-02-20 11:10:00,1.9484,1.94853,1.9484,1.94853,73400000.0
2007-02-20 11:11:00,1.94855,1.94855,1.94848,1.9485,55099999.0
2007-02-20 11:12:00,1.94855,1.94865,1.94855,1.94855,29200001.0
2007-02-20 11:13:00,1.9486,1.94865,1.94855,1.94865,27700000.0
2007-02-20 11:14:00,1.94867,1.94882,1.94867,1.94882,71600001.0
2007-02-20 11:15:00,1.94879,1.94884,1.94863,1.94863,61499999.0
2007-02-20 11:16:00,1.94848,1.94872,1.94845,1.94872,82900002.0
2007-02-20 11:17:00,1.9487,1.94872,1.94864,1.94872,65899999.0
2007-02-20 11:18:00,1.94876,1.94879,1.94867,1.94879,75800000.0
2007-02-20 11:19:00,1.94872,1.94888,1.94872,1.94886,43000000.0
2007-02-20 11:20:00,1.94891,1.94891,1.94884,1.94884,1000000.0
2007-02-20 11:21:00,1.94883,1.94883,1.94868,1.9487,54900000.0
2007-02-20 11:22:00,1.94874,1.94881,1.94864,1.94869,79700002.0
2007-02-20 11:23:00,1.94878,1.94886,1.94875,1.94885,60200001.0
2007-02-20 11:24:00,1.9489,1.94899,1.94875,1.94899,71400001.0
2007-02-20 11:25:00,1.94898,1.9492,1.94898,1.94919,98600001.0
2007-02-20 11:26:00,1.94923,1.94931,1.9492,1.9492,70500000.0
2007-02-20 11:27:00,1.94928,1.9493,1.94919,1.94919,78900000.0
2007-02-20 11:28:00,1.94927,1.9493,1.94912,1.94912,47700000.0
2007-02-20 11:29:00,1.94919,1.94952,1.94919,1.94952,106400000.0
2007-02-20 11:30:00,1.94961,1.9501,1.94942,1.94942,43800000.0
2007-02-20 11:31:00,1.9494,1.94995,1.9494,1.94988,109399999.0
2007-02-20 11:32:00,1.94983,1.94983,1.94954,1.94954,52500000.0
2007-02-20 11:33:00,1.94955,1.94994,1.94955,1.94994,67900001.0
2007-02-20 11:34:00,1.95007,1.95034,1.95007,1.95033,81899999.0
2007-02-20 11:35:00,1.95033,1.95062,1.95033,1.95062,123300002.0
2007-02-20 11:36:00,1.95057,1.95087,1.9505,1.95087,95150002.0
2007-02-20 11:37:00,1.95098,1.95118,1.95095,1.95118,22300000.0
2007-02-20 11:38:00,1.9513,1.9513,1.95092,1.95097,96099997.0
2007-02-20 11:39:00,1.95118,1.95157,1.95111,1.95157,91899999.0
2007-02-20 11:40:00,1.9515,1.95153,1.95133,1.95141,68500001.0
2007-02-20 11:41:00,1.95138,1.95138,1.95096,1.95096,52300001.0
2007-02-20 11:42:00,1.95092,1.951,1.95079,1.9508,102499998.0
2007-02-20 11:43:00,1.95085,1.95095,1.9507,1.95074,59700000.0
2007-02-20 11:44:00,1.95084,1.95091,1.95073,1.95091,47700000.0
2007-02-20 11:45:00,1.95093,1.95108,1.95085,1.95102,41100000.0
2007-02-20 11:46:00,1.95117,1.95117,1.95099,1.95109,88100002.0
2007-02-20 11:47:00,1.95111,1.95111,1.95091,1.95095,89799999.0
2007-02-20 11:48:00,1.95092,1.951,1.95088,1.95095,95599999.0
2007-02-20 11:49:00,1.95099,1.95124,1.95099,1.9512,33400000.0
2007-02-20 11:50:00,1.95118,1.95122,1.95112,1.95118,95900000.0
2007-02-20 11:51:00,1.95118,1.95122,1.95107,1.95108,13100000.0
2007-02-20 11:52:00,1.95104,1.95113,1.95102,1.95113,83900002.0
2007-02-20 11:53:00,1.95103,1.95103,1.95087,1.95092,76200001.0
2007-02-20 11:54:00,1.95083,1.95091,1.95051,1.95051,181100002.0
2007-02-20 11:55:00,1.95056,1.95067,1.95056,1.95057,25000000.0
2007-02-20 11:56:00,1.95043,1.95043,1.95029,1.95043,58599999.0
2007-02-20 11:57:00,1.95038,1.95043,1.95029,1.95043,137700001.0
2007-02-20 11:58:00,1.95033,1.95037,1.95025,1.95025,10300000.0
2007-02-20 11:59:00,1.95025,1.95025,1.9499,1.94996,133900001.0
2007-02-20 12:00:00,1.9499,1.94996,1.94978,1.9498,105600002.0
2007-02-20 12:01:00,1.94984,1.95017,1.94984,1.94996,46800000.0
2007-02-20 12:02:00,1.94997,1.95011,1.94997,1.95005,16000000.0
2007-02-20 12:03:00,1.94999,1.94999,1.9498,1.94984,19200000.0
2007-02-20 12:04:00,1.94983,1.94983,1.94957,1.94957,70799999.0
2007-02-20 12:05:00,1.9497,1.94975,1.94967,1.94968,78499998.0
2007-02-20 12:06:00,1.94971,1.94971,1.94949,1.94963,91700001.0
2007-02-20 12:07:00,1.9496,1.9496,1.94927,1.94929,82100000.0
2007-02-20 12:08:00,1.9493,1.94942,1.94928,1.94941,57249999.0
2007-02-20 12:09:00,1.94947,1.9495,1.94936,1.9494,52500000.0
2007-02-20 12:10:00,1.94928,1.94928,1.94911,1.94921,24600000.0
2007-02-20 12:11:00,1.94924,1.94934,1.94919,1.94925,43400001.0
2007-02-20 12:12:00,1.94923,1.94923,1.94907,1.94909,67200000.0
2007-02-20 12:13:00,1.94902,1.94918,1.94902,1.94902,65400000.0
2007-02-20 12:14:00,1.94907,1.94907,1.949,1.94903,50800000.0
2007-02-20 12:15:00,1.94907,1.94907,1.94875,1.94875,38600000.0
2007-02-20 12:16:00,1.94878,1.94902,1.94878,1.94902,28500000.0
2007-02-20 12:17:00,1.949,1.94903,1.94887,1.94892,61899999.0
2007-02-20 12:18:00,1.94895,1.94905,1.94895,1.94895,94600000.0
2007-02-20 12:19:00,1.94903,1.94907,1.94897,1.94898,30000000.0
2007-02-20 12:20:00,1.94902,1.94902,1.94885,1.94901,50200000.0
2007-02-20 12:21:00,1.94901,1.94912,1.94898,1.94908,58700000.0
2007-02-20 12:22:00,1.94901,1.94906,1.94895,1.94906,64200000.0
2007-02-20 12:23:00,1.94888,1.94899,1.9488,1.94899,37000000.0
2007-02-20 12:24:00,1.94893,1.94904,1.94881,1.94903,36799999.0
2007-02-20 12:25:00,1.94908,1.94937,1.94904,1.94931,41800000.0
2007-02-20 12:26:00,1.94937,1.9494,1.94911,1.94911,68699998.0
2007-02-20 12:27:00,1.94914,1.94935,1.94914,1.94928,44200000.0
2007-02-20 12:28:00,1.94933,1.9494,1.94928,1.94931,91200000.0
2007-02-20 12:29:00,1.94933,1.94933,1.94913,1.9492,28000000.0
2007-02-20 12:30:00,1.94919,1.9493,1.94918,1.94925,81700000.0
2007-02-20 12:31:00,1.94925,1.94932,1.94922,1.94927,74500000.0
2007-02-20 12:32:00,1.94919,1.94925,1.94908,1.94912,72400001.0
2007-02-20 12:33:00,1.94917,1.94932,1.94912,1.94932,83800000.0
2007-02-20 12:34:00,1.94943,1.94943,1.94942,1.94942,30100001.0
2007-02-20 12:35:00,1.94958,1.94971,1.94956,1.94963,93400000.0
2007-02-20 12:36:00,1.94965,1.94971,1.94954,1.94955,43000000.0
2007-02-20 12:37:00,1.94947,1.9496,1.94947,1.94959,76399999.0
2007-02-20 12:38:00,1.94958,1.9496,1.94949,1.9496,72400001.0
2007-02-20 12:39:00,1.94954,1.94962,1.94954,1.94957,53000001.0
2007-02-20 12:40:00,1.9496,1.94965,1.94955,1.94963,47400000.0
2007-02-20 12:41:00,1.9495,1.94954,1.94949,1.94954,62700001.0
2007-02-20 12:42:00,1.9495,1.94961,1.9495,1.94958,74399999.0
2007-02-20 12:43:00,1.94956,1.94956,1.94934,1.94934,83299999.0
2007-02-20 12:44:00,1.94931,1.94939,1.94917,1.94919,44600000.0
2007-02-20 12:45:00,1.9492,1.9492,1.94892,1.94892,67400000.0
2007-02-20 12:46:00,1.94878,1.94896,1.94854,1.94896,43000000.0
2007-02-20 12:47:00,1.94903,1.94906,1.94892,1.94906,54900000.0
2007-02-20 12:48:00,1.94907,1.94909,1.94905,1.94905,69199998.0
2007-02-20 12:49:00,1.94903,1.94909,1.94903,1.94905,46899999.0
2007-02-20 12:50:00,1.94905,1.94915,1.94901,1.94915,51200001.0
2007-02-20 12:51:00,1.94911,1.94959,1.94911,1.94959,41700000.0
2007-02-20 12:52:00,1.9496,1.9497,1.9495,1.9495,135299998.0
2007-02-20 12:53:00,1.94935,1.94935,1.94912,1.94914,63600002.0
2007-02-20 12:54:00,1.94911,1.94911,1.94892,1.94902,115000003.0
2007-02-20 12:55:00,1.94887,1.9491,1.94883,1.9491,81099999.0
2007-02-20 12:56:00,1.94903,1.94903,1.94876,1.94886,77499999.0
2007-02-20 12:57:00,1.94875,1.94886,1.94868,1.94877,74500000.0
2007-02-20 12:58:00,1.94884,1.94884,1.94871,1.9488,19300000.0
2007-02-20 12:59:00,1.94825,1.9483,1.94804,1.94804,58200000.0
2007-02-20 13:00:00,1.94805,1.94812,1.94793,1.94812,113200000.0
2007-02-20 13:01:00,1.94803,1.94815,1.94803,1.94807,58600000.0
2007-02-20 13:02:00,1.94797,1.94797,1.94782,1.94782,59800001.0
2007-02-20 13:03:00,1.94791,1.94807,1.94791,1.94804,36600000.0
2007-02-20 13:04:00,1.94815,1.94847,1.94815,1.94836,66000001.0
2007-02-20 13:05:00,1.94827,1.94857,1.94827,1.94848,73800000.0
2007-02-20 13:06:00,1.9485,1.9485,1.94831,1.94843,29100000.0
2007-02-20 13:07:00,1.94853,1.94853,1.94838,1.9484,74600000.0
2007-02-20 13:08:00,1.94843,1.94844,1.94826,1.9483,52000000.0
2007-02-20 13:09:00,1.94819,1.9486,1.94819,1.9486,49000000.0
2007-02-20 13:10:00,1.94853,1.94868,1.94853,1.94865,54000000.0
2007-02-20 13:11:00,1.94872,1.94879,1.94869,1.9487,31100000.0
2007-02-20 13:12:00,1.9487,1.9487,1.94852,1.94865,43700000.0
2007-02-20 13:13:00,1.94848,1.94863,1.94848,1.94858,39999999.0
2007-02-20 13:14:00,1.94857,1.94865,1.94839,1.94839,52500000.0
2007-02-20 13:15:00,1.94843,1.94843,1.9483,1.94838,35499999.0
2007-02-20 13:16:00,1.94832,1.94832,1.94804,1.94804,64400000.0
2007-02-20 13:17:00,1.94807,1.94813,1.94798,1.94812,63700002.0
2007-02-20 13:18:00,1.94815,1.94815,1.948,1.948,79100000.0
2007-02-20 13:19:00,1.9481,1.94815,1.94804,1.94815,60500000.0
2007-02-20 13:20:00,1.94808,1.94818,1.94808,1.94818,38600000.0
2007-02-20 13:21:00,1.94816,1.94816,1.94791,1.94794,47399999.0
2007-02-20 13:22:00,1.94815,1.94851,1.94815,1.94842,38800000.0
2007-02-20 13:23:00,1.94849,1.94856,1.9482,1.9482,23100000.0
2007-02-20 13:24:00,1.94795,1.94809,1.94788,1.94801,49200000.0
2007-02-20 13:25:00,1.94807,1.94855,1.94807,1.94855,42000000.0
2007-02-20 13:26:00,1.94862,1.94862,1.94836,1.94836,62300001.0
2007-02-20 13:27:00,1.94842,1.9486,1.94839,1.94855,53800000.0
2007-02-20 13:28:00,1.94858,1.9487,1.94855,1.9486,46399999.0
2007-02-20 13:29:00,1.94857,1.94867,1.94851,1.94867,61100000.0
2007-02-20 13:30:00,1.94868,1.94874,1.94868,1.94869,40000000.0
2007-02-20 13:31:00,1.94873,1.94873,1.94862,1.94868,39000000.0
2007-02-20 13:32:00,1.94864,1.94886,1.94864,1.94885,81200001.0
2007-02-20 13:33:00,1.94878,1.94889,1.94873,1.94873,74100000.0
2007-02-20 13:34:00,1.94863,1.94865,1.9485,1.94857,26000000.0
2007-02-20 13:35:00,1.94858,1.94859,1.94834,1.94834,28700000.0
2007-02-20 13:36:00,1.94837,1.94864,1.94837,1.94856,154200001.0
2007-02-20 13:37:00,1.94847,1.94859,1.94844,1.94844,41400000.0
2007-02-20 13:38:00,1.94845,1.94868,1.94839,1.94839,77199998.0
2007-02-20 13:39:00,1.94826,1.94827,1.94801,1.94801,47500000.0
2007-02-20 13:40:00,1.94798,1.94811,1.94796,1.94811,102400001.0
2007-02-20 13:41:00,1.94814,1.94828,1.94809,1.94819,35800000.0
2007-02-20 13:42:00,1.9483,1.94847,1.94827,1.94843,99699998.0
2007-02-20 13:43:00,1.94847,1.94868,1.94835,1.94835,123399998.0
2007-02-20 13:44:00,1.94828,1.94847,1.94821,1.94845,120599998.0
2007-02-20 13:45:00,1.9484,1.94851,1.9484,1.94851,50500000.0
2007-02-20 13:46:00,1.94847,1.94847,1.94842,1.94847,13100000.0
2007-02-20 13:47:00,1.9485,1.94853,1.94839,1.94839,38600000.0
2007-02-20 13:48:00,1.94857,1.94889,1.94847,1.94889,116900001.0
2007-02-20 13:49:00,1.94902,1.94902,1.9488,1.94902,32900000.0
2007-02-20 13:50:00,1.94898,1.94898,1.94883,1.94895,17900000.0
2007-02-20 13:51:00,1.94892,1.94901,1.94863,1.94863,31500000.0
2007-02-20 13:52:00,1.94862,1.94888,1.94862,1.94886,61700000.0
2007-02-20 13:53:00,1.94903,1.94934,1.94903,1.94913,73900000.0
2007-02-20 13:54:00,1.94907,1.94913,1.94905,1.94908,78899999.0
2007-02-20 13:55:00,1.94908,1.94922,1.94908,1.9492,35700000.0
2007-02-20 13:56:00,1.9492,1.94935,1.9492,1.94924,54600000.0
2007-02-20 13:57:00,1.94915,1.94917,1.94907,1.94917,49500000.0
2007-02-20 13:58:00,1.9492,1.94931,1.94916,1.94916,66899998.0
2007-02-20 13:59:00,1.94923,1.94931,1.94914,1.94914,47000000.0
2007-02-20 14:00:00,1.94916,1.94918,1.94905,1.94909,97400000.0
2007-02-20 14:01:00,1.94909,1.94909,1.9489,1.94897,69500001.0
2007-02-20 14:02:00,1.94901,1.94911,1.94901,1.94909,28800000.0
2007-02-20 14:03:00,1.94918,1.94918,1.9491,1.9491,11300000.0
2007-02-20 14:04:00,1.94915,1.94933,1.94915,1.94923,71899999.0
2007-02-20 14:05:00,1.94917,1.94923,1.94914,1.94923,39400000.0
2007-02-20 14:06:00,1.94919,1.94949,1.94917,1.94949,47100000.0
2007-02-20 14:07:00,1.9495,1.94959,1.94948,1.94952,52300001.0
2007-02-20 14:08:00,1.9495,1.9495,1.94929,1.94936,36100000.0
2007-02-20 14:09:00,1.94942,1.94946,1.9494,1.94943,87100000.0
2007-02-20 14:10:00,1.9495,1.94951,1.94929,1.94951,36100000.0
2007-02-20 14:11:00,1.94943,1.9495,1.94934,1.94934,102100001.0
2007-02-20 14:12:00,1.94922,1.94929,1.9492,1.94929,23800000.0
2007-02-20 14:13:00,1.94933,1.94933,1.94912,1.94923,100000000.0
2007-02-20 14:14:00,1.9493,1.94935,1.94923,1.94925,81799998.0
2007-02-20 14:15:00,1.94926,1.94965,1.94926,1.94948,91700001.0
2007-02-20 14:16:00,1.94943,1.94955,1.94935,1.94955,38700000.0
2007-02-20 14:17:00,1.94965,1.94969,1.94949,1.94949,18100000.0
2007-02-20 14:18:00,1.94948,1.94951,1.94935,1.94935,35399999.0
2007-02-20 14:19:00,1.94948,1.9497,1.94946,1.94961,38800000.0
2007-02-20 14:20:00,1.94953,1.9497,1.94953,1.9497,63500000.0
2007-02-20 14:21:00,1.94971,1.94995,1.94971,1.94995,32400000.0
2007-02-20 14:22:00,1.94999,1.95005,1.94992,1.94994,79900000.0
2007-02-20 14:23:00,1.9499,1.9499,1.94969,1.94969,30500000.0
2007-02-20 14:24:00,1.94966,1.94968,1.94956,1.94962,53200000.0
2007-02-20 14:25:00,1.94967,1.94972,1.94953,1.94953,83399999.0
2007-02-20 14:26:00,1.9496,1.94979,1.94959,1.9497,68300000.0
2007-02-20 14:27:00,1.94972,1.94973,1.94961,1.94973,37000000.0
2007-02-20 14:28:00,1.94966,1.94977,1.94966,1.94974,75800000.0
2007-02-20 14:29:00,1.94977,1.94977,1.9496,1.9496,105299999.0
2007-02-20 14:30:00,1.94955,1.94958,1.94943,1.94952,78700000.0
2007-02-20 14:31:00,1.94954,1.94968,1.94954,1.94961,79700000.0
2007-02-20 14:32:00,1.94956,1.94956,1.94949,1.94949,12300000.0
2007-02-20 14:33:00,1.9494,1.94959,1.9494,1.94943,104299999.0
2007-02-20 14:34:00,1.94943,1.94969,1.94939,1.94969,66700001.0
2007-02-20 14:35:00,1.94977,1.94982,1.9497,1.9497,27400000.0
2007-02-20 14:36:00,1.94984,1.95029,1.94984,1.95023,79100000.0
2007-02-20 14:37:00,1.95025,1.95037,1.95017,1.95027,64600000.0
2007-02-20 14:38:00,1.95023,1.95031,1.95023,1.95027,57600000.0
2007-02-20 14:39:00,1.95035,1.95035,1.95025,1.9503,32800000.0
2007-02-20 14:40:00,1.95036,1.95053,1.95036,1.95043,34700000.0
2007-02-20 14:41:00,1.95039,1.95047,1.95039,1.95042,51400001.0
2007-02-20 14:42:00,1.95028,1.95044,1.95028,1.9504,117099999.0
2007-02-20 14:43:00,1.95044,1.95049,1.95043,1.95049,23900000.0
2007-02-20 14:44:00,1.95052,1.95052,1.9504,1.95052,49200000.0
2007-02-20 14:45:00,1.95047,1.95047,1.95034,1.95034,56999998.0
2007-02-20 14:46:00,1.95032,1.9504,1.95032,1.95037,16500000.0
2007-02-20 14:47:00,1.9503,1.9504,1.9503,1.95031,90199999.0
2007-02-20 14:48:00,1.95041,1.9505,1.95039,1.9505,95000001.0
2007-02-20 14:49:00,1.95053,1.95071,1.9505,1.95071,30900000.0
2007-02-20 14:50:00,1.95077,1.95086,1.95073,1.95086,66700000.0
2007-02-20 14:51:00,1.95099,1.95141,1.95099,1.95132,92700000.0
2007-02-20 14:52:00,1.95127,1.95152,1.95127,1.95152,66500001.0
2007-02-20 14:53:00,1.95148,1.95149,1.95126,1.95149,64999998.0
2007-02-20 14:54:00,1.95152,1.95152,1.9514,1.9514,49500000.0
2007-02-20 14:55:00,1.95139,1.95139,1.95122,1.95122,138900000.0
2007-02-20 14:56:00,1.95116,1.95116,1.95091,1.95091,48700000.0
2007-02-20 14:57:00,1.9509,1.95097,1.95077,1.95091,68000000.0
2007-02-20 14:58:00,1.95098,1.9512,1.95095,1.9512,46400000.0
2007-02-20 14:59:00,1.9511,1.95115,1.95104,1.95104,46200000.0
2007-02-20 15:00:00,1.95098,1.95107,1.95086,1.95105,32000000.0
2007-02-20 15:01:00,1.951,1.95111,1.95092,1.95092,50000001.0
2007-02-20 15:02:00,1.95097,1.95099,1.9509,1.95092,54900001.0
2007-02-20 15:03:00,1.95101,1.95106,1.95083,1.95089,27100000.0
2007-02-20 15:04:00,1.95083,1.95087,1.95083,1.95087,3400000.0
2007-02-20 15:05:00,1.9511,1.95138,1.95096,1.95138,83500000.0
2007-02-20 15:06:00,1.9514,1.95148,1.9513,1.95137,78400001.0
2007-02-20 15:07:00,1.95142,1.95155,1.95142,1.95155,92000004.0
2007-02-20 15:08:00,1.95157,1.95158,1.95146,1.95158,8500000.0
2007-02-20 15:09:00,1.95167,1.9517,1.95151,1.95167,72099999.0
2007-02-20 15:10:00,1.95175,1.95185,1.95175,1.95185,37900000.0
2007-02-20 15:11:00,1.95198,1.9521,1.95192,1.952,86900000.0
2007-02-20 15:12:00,1.95203,1.95203,1.95194,1.95197,65099999.0
2007-02-20 15:13:00,1.95205,1.95231,1.95199,1.95231,75100000.0
2007-02-20 15:14:00,1.95244,1.95249,1.95218,1.95218,57000000.0
2007-02-20 15:15:00,1.95217,1.95218,1.95207,1.95215,64600001.0
2007-02-20 15:16:00,1.95217,1.95223,1.9521,1.95223,42900000.0
2007-02-20 15:17:00,1.95222,1.95227,1.9521,1.9521,53500000.0
2007-02-20 15:18:00,1.95209,1.95211,1.952,1.95205,71199999.0
2007-02-20 15:19:00,1.95198,1.95211,1.95198,1.95207,94299999.0
2007-02-20 15:20:00,1.95211,1.95228,1.95207,1.95228,65499999.0
2007-02-20 15:21:00,1.95233,1.95233,1.95221,1.95233,60500000.0
2007-02-20 15:22:00,1.95242,1.9531,1.95235,1.9531,105700001.0
2007-02-20 15:23:00,1.95309,1.95318,1.95287,1.95287,119900001.0
2007-02-20 15:24:00,1.95288,1.95291,1.95281,1.95285,63199999.0
2007-02-20 15:25:00,1.95282,1.95282,1.95253,1.9526,81200000.0
2007-02-20 15:26:00,1.9526,1.95275,1.95248,1.95255,58099999.0
2007-02-20 15:27:00,1.9526,1.9526,1.95251,1.95257,48400001.0
2007-02-20 15:28:00,1.95259,1.95272,1.95258,1.95261,94899999.0
2007-02-20 15:29:00,1.95271,1.95304,1.95271,1.95304,82399998.0
2007-02-20 15:30:00,1.95315,1.95347,1.95315,1.9534,47300000.0
2007-02-20 15:31:00,1.95333,1.95336,1.95311,1.95329,91999999.0
2007-02-20 15:32:00,1.95311,1.95314,1.95296,1.95296,88200000.0
2007-02-20 15:33:00,1.95299,1.95314,1.95299,1.95314,44000000.0
2007-02-20 15:34:00,1.95317,1.9532,1.95303,1.95303,55699999.0
2007-02-20 15:35:00,1.9531,1.95313,1.953,1.95313,48399999.0
2007-02-20 15:36:00,1.95304,1.95306,1.953,1.95306,16900000.0
2007-02-20 15:37:00,1.95303,1.95303,1.9529,1.95294,90300000.0
2007-02-20 15:38:00,1.95277,1.95277,1.95253,1.95268,101100000.0
2007-02-20 15:39:00,1.95265,1.95266,1.95257,1.95257,48699998.0
2007-02-20 15:40:00,1.9525,1.9526,1.95244,1.95248,54700000.0
2007-02-20 15:41:00,1.95254,1.95268,1.95249,1.95256,52300000.0
2007-02-20 15:42:00,1.95259,1.95267,1.95252,1.95267,130500000.0
2007-02-20 15:43:00,1.95262,1.95279,1.95262,1.95279,33600000.0
2007-02-20 15:44:00,1.95281,1.95285,1.95274,1.95274,76099999.0
2007-02-20 15:45:00,1.95273,1.95274,1.95266,1.95274,80099999.0
2007-02-20 15:46:00,1.9528,1.9529,1.9528,1.9528,85200000.0
2007-02-20 15:47:00,1.9529,1.95306,1.9529,1.95293,52700000.0
2007-02-20 15:48:00,1.95307,1.95321,1.95298,1.95318,96699998.0
2007-02-20 15:49:00,1.95319,1.95326,1.95315,1.95324,88199999.0
2007-02-20 15:50:00,1.95322,1.9533,1.95319,1.95319,41500001.0
2007-02-20 15:51:00,1.95327,1.95333,1.95322,1.95333,28900000.0
2007-02-20 15:52:00,1.95328,1.9533,1.95319,1.95328,81100000.0
2007-02-20 15:53:00,1.95332,1.95332,1.95316,1.9532,71300001.0
2007-02-20 15:54:00,1.95322,1.95331,1.95311,1.95311,70400001.0
2007-02-20 15:55:00,1.95308,1.95308,1.9529,1.95295,36400001.0
2007-02-20 15:56:00,1.95297,1.953,1.95279,1.95279,70500001.0
2007-02-20 15:57:00,1.95289,1.95309,1.95285,1.95309,56000001.0
2007-02-20 15:58:00,1.95298,1.95298,1.95268,1.95268,13200000.0
2007-02-20 15:59:00,1.95263,1.95277,1.95263,1.95269,56800000.0
2007-02-20 16:00:00,1.95269,1.95275,1.95263,1.95263,60900001.0
2007-02-20 16:01:00,1.95279,1.95305,1.95269,1.95297,146900001.0
2007-02-20 16:02:00,1.95285,1.95285,1.95267,1.9527,54699999.0
2007-02-20 16:03:00,1.95273,1.95277,1.95269,1.9527,66599999.0
2007-02-20 16:04:00,1.95262,1.95269,1.95251,1.95262,117800001.0
2007-02-20 16:05:00,1.95253,1.95262,1.95253,1.95256,85000000.0
2007-02-20 16:06:00,1.95265,1.95277,1.95265,1.95276,48999999.0
2007-02-20 16:07:00,1.95265,1.95265,1.95253,1.9526,41400000.0
2007-02-20 16:08:00,1.95267,1.95268,1.95265,1.95268,17900000.0
2007-02-20 16:09:00,1.95262,1.95263,1.95245,1.95245,48700001.0
2007-02-20 16:10:00,1.9523,1.95254,1.9523,1.9525,55800000.0
2007-02-20 16:11:00,1.95242,1.95255,1.95232,1.95239,80000001.0
2007-02-20 16:12:00,1.95233,1.9524,1.95232,1.95232,79899998.0
2007-02-20 16:13:00,1.95229,1.95232,1.9522,1.95232,74500001.0
2007-02-20 16:14:00,1.95228,1.95252,1.95227,1.95252,59300000.0
2007-02-20 16:15:00,1.95253,1.95253,1.95242,1.95242,63599998.0
2007-02-20 16:16:00,1.95234,1.95245,1.95234,1.95244,60299999.0
2007-02-20 16:17:00,1.95253,1.95253,1.95234,1.95249,61100000.0
2007-02-20 16:18:00,1.95253,1.9527,1.95253,1.9526,126799999.0
2007-02-20 16:19:00,1.95267,1.95309,1.95267,1.95309,47000000.0
2007-02-20 16:20:00,1.95308,1.9532,1.95308,1.95317,84399998.0
2007-02-20 16:21:00,1.95329,1.95338,1.95329,1.95332,74600001.0
2007-02-20 16:22:00,1.95328,1.95336,1.9532,1.95336,78600000.0
2007-02-20 16:23:00,1.9533,1.95342,1.9533,1.95342,64400000.0
2007-02-20 16:24:00,1.95326,1.95333,1.95316,1.95316,83399999.0
2007-02-20 16:25:00,1.9531,1.95316,1.95306,1.95316,65600000.0
2007-02-20 16:26:00,1.9532,1.95323,1.95314,1.95323,88500000.0
2007-02-20 16:27:00,1.95322,1.95328,1.95316,1.9532,50000000.0
2007-02-20 16:28:00,1.95323,1.95334,1.95314,1.95314,79499998.0
2007-02-20 16:29:00,1.95324,1.95324,1.95316,1.95316,6100000.0
2007-02-20 16:30:00,1.9529,1.95297,1.95285,1.95297,37099999.0
2007-02-20 16:31:00,1.95297,1.95305,1.95294,1.953,43800001.0
2007-02-20 16:32:00,1.95301,1.9531,1.95293,1.9531,57400000.0
2007-02-20 16:33:00,1.95306,1.95315,1.95303,1.95305,37500000.0
2007-02-20 16:34:00,1.9531,1.95321,1.95307,1.95321,70700000.0
2007-02-20 16:35:00,1.95323,1.95323,1.95313,1.95315,48599999.0
2007-02-20 16:36:00,1.95315,1.95325,1.95315,1.95319,52999999.0
2007-02-20 16:37:00,1.95321,1.95342,1.95321,1.95342,58300000.0
2007-02-20 16:38:00,1.95347,1.95347,1.95323,1.95323,116599998.0
2007-02-20 16:39:00,1.95312,1.95317,1.95296,1.95296,85769999.0
2007-02-20 16:40:00,1.95293,1.95322,1.95288,1.95317,37500000.0
2007-02-20 16:41:00,1.95293,1.95328,1.95293,1.95325,150999997.0
2007-02-20 16:42:00,1.95328,1.95367,1.95327,1.95367,77300002.0
2007-02-20 16:43:00,1.95397,1.95405,1.9538,1.95405,67000000.0
2007-02-20 16:44:00,1.9542,1.9542,1.95398,1.95405,69200001.0
2007-02-20 16:45:00,1.95416,1.95419,1.95408,1.95415,43200000.0
2007-02-20 16:46:00,1.95424,1.95465,1.9542,1.9546,115699998.0
2007-02-20 16:47:00,1.95446,1.95454,1.95428,1.95428,66200000.0
2007-02-20 16:48:00,1.95439,1.95448,1.95422,1.95422,75200002.0
2007-02-20 16:49:00,1.95425,1.95434,1.95408,1.95416,49900000.0
2007-02-20 16:50:00,1.95405,1.95423,1.95405,1.95412,76100003.0
2007-02-20 16:51:00,1.95408,1.9542,1.954,1.9542,87300000.0
2007-02-20 16:52:00,1.95419,1.95419,1.95399,1.954,42100000.0
2007-02-20 16:53:00,1.95399,1.95407,1.95399,1.95405,52400000.0
2007-02-20 16:54:00,1.95398,1.95401,1.95386,1.95392,69700001.0
2007-02-20 16:55:00,1.95399,1.95414,1.95388,1.95414,78600000.0
2007-02-20 16:56:00,1.95417,1.95422,1.95411,1.95411,64000000.0
2007-02-20 16:57:00,1.9541,1.9541,1.95394,1.95404,76600001.0
2007-02-20 16:58:00,1.95398,1.95398,1.95372,1.95372,43900000.0
2007-02-20 16:59:00,1.95375,1.95376,1.95358,1.95358,46099999.0
2007-02-20 17:00:00,1.95343,1.95348,1.95316,1.95341,90900000.0
2007-02-20 17:01:00,1.95355,1.95391,1.95355,1.95382,64000000.0
2007-02-20 17:02:00,1.9538,1.9538,1.95349,1.95376,61700000.0
2007-02-20 17:03:00,1.95382,1.95387,1.95365,1.95365,97899999.0
2007-02-20 17:04:00,1.95367,1.95378,1.95322,1.95322,121100001.0
2007-02-20 17:05:00,1.95315,1.95329,1.95307,1.95316,79400003.0
2007-02-20 17:06:00,1.95318,1.95348,1.95312,1.95348,87599999.0
2007-02-20 17:07:00,1.95347,1.95368,1.95347,1.95367,43950000.0
2007-02-20 17:08:00,1.95373,1.95383,1.95371,1.95375,66100000.0
2007-02-20 17:09:00,1.95366,1.95368,1.95353,1.95362,45999999.0
2007-02-20 17:10:00,1.95367,1.95376,1.95359,1.95373,72899998.0
2007-02-20 17:11:00,1.95368,1.95383,1.95368,1.95377,83500001.0
2007-02-20 17:12:00,1.95374,1.95388,1.95357,1.95388,62100000.0
2007-02-20 17:13:00,1.954,1.95412,1.954,1.9541,54799999.0
2007-02-20 17:14:00,1.9542,1.9542,1.95408,1.95415,114799999.0
2007-02-20 17:15:00,1.95408,1.95419,1.95408,1.95418,78299998.0
2007-02-20 17:16:00,1.95417,1.95417,1.95401,1.95414,73899999.0
2007-02-20 17:17:00,1.95416,1.95426,1.95401,1.95415,74000000.0
2007-02-20 17:18:00,1.95416,1.95428,1.95414,1.95422,102200000.0
2007-02-20 17:19:00,1.95409,1.95415,1.95405,1.95411,46600000.0
2007-02-20 17:20:00,1.95407,1.95413,1.95403,1.95403,54499999.0
2007-02-20 17:21:00,1.95407,1.95412,1.95403,1.95412,46500000.0
2007-02-20 17:22:00,1.95413,1.95451,1.95411,1.95451,54099999.0
2007-02-20 17:23:00,1.95459,1.95461,1.95434,1.95442,54600000.0
2007-02-20 17:24:00,1.95457,1.95464,1.95441,1.95458,61100000.0
2007-02-20 17:25:00,1.95467,1.95467,1.95458,1.95458,66100000.0
2007-02-20 17:26:00,1.95458,1.95458,1.95435,1.9544,43400000.0
2007-02-20 17:27:00,1.95461,1.95544,1.95461,1.95527,69600000.0
2007-02-20 17:28:00,1.9553,1.95602,1.9553,1.95602,62500000.0
2007-02-20 17:29:00,1.95614,1.95614,1.956,1.956,23400000.0
2007-02-20 17:30:00,1.95601,1.95614,1.95594,1.95601,83399999.0
2007-02-20 17:31:00,1.95588,1.95589,1.95567,1.95567,79299999.0
2007-02-20 17:32:00,1.95569,1.95573,1.95556,1.9556,76699999.0
2007-02-20 17:33:00,1.9557,1.95571,1.95553,1.95562,67400001.0
2007-02-20 17:34:00,1.95562,1.95562,1.95542,1.95556,75000000.0
2007-02-20 17:35:00,1.95555,1.95575,1.95552,1.95568,124400000.0
2007-02-20 17:36:00,1.95572,1.9558,1.95565,1.9557,105399999.0
2007-02-20 17:37:00,1.95557,1.95563,1.95553,1.95562,47450001.0
2007-02-20 17:38:00,1.95552,1.95562,1.9555,1.9555,101000000.0
2007-02-20 17:39:00,1.95552,1.95552,1.95539,1.95539,103599999.0
2007-02-20 17:40:00,1.95538,1.95539,1.9553,1.95539,66600000.0
2007-02-20 17:41:00,1.95543,1.95558,1.95538,1.95558,43300000.0
2007-02-20 17:42:00,1.95566,1.95577,1.95555,1.95555,62199999.0
2007-02-20 17:43:00,1.95554,1.95569,1.95553,1.95569,57300000.0
2007-02-20 17:44:00,1.95568,1.95581,1.95567,1.95575,34500000.0
2007-02-20 17:45:00,1.95569,1.9558,1.95561,1.95573,49399999.0
2007-02-20 17:46:00,1.95579,1.95599,1.95579,1.95599,62200000.0
2007-02-20 17:47:00,1.9559,1.95601,1.95581,1.95581,32000000.0
2007-02-20 17:48:00,1.95608,1.95612,1.95604,1.95606,97400001.0
2007-02-20 17:49:00,1.95582,1.95601,1.95582,1.95601,29300000.0
2007-02-20 17:50:00,1.95596,1.956,1.95591,1.95591,80299999.0
2007-02-20 17:51:00,1.9559,1.9559,1.95576,1.95581,15100000.0
2007-02-20 17:52:00,1.95579,1.95601,1.95577,1.95601,72099998.0
2007-02-20 17:53:00,1.95623,1.95655,1.95623,1.95646,27800000.0
2007-02-20 17:54:00,1.95635,1.95649,1.95635,1.95647,41700000.0
2007-02-20 17:55:00,1.95676,1.95718,1.95665,1.95718,122799999.0
2007-02-20 17:56:00,1.95724,1.95741,1.95724,1.95737,54500000.0
2007-02-20 17:57:00,1.95737,1.95745,1.95722,1.95722,120000001.0
2007-02-20 17:58:00,1.95717,1.95717,1.95692,1.95692,83200000.0
2007-02-20 17:59:00,1.95693,1.95693,1.95679,1.95681,36399999.0
2007-02-20 18:00:00,1.95671,1.9569,1.95644,1.95644,175500000.0
2007-02-20 18:01:00,1.95638,1.95653,1.95627,1.95653,956399998.0
2007-02-20 18:02:00,1.95656,1.95664,1.95646,1.95657,1073399992.0
2007-02-20 18:03:00,1.95659,1.95686,1.95657,1.95684,1250699999.0
2007-02-20 18:04:00,1.9569,1.9569,1.95652,1.95654,922999997.0
2007-02-20 18:05:00,1.95646,1.95654,1.95621,1.95632,1074600005.0
2007-02-20 18:06:00,1.9562,1.95634,1.95616,1.95618,1039000003.0
2007-02-20 18:07:00,1.95615,1.95622,1.95601,1.95603,1212899994.0
2007-02-20 18:08:00,1.95603,1.95629,1.95603,1.95626,1188099996.0
2007-02-20 18:09:00,1.95641,1.9565,1.95629,1.95629,453799999.0
2007-02-20 18:10:00,1.95625,1.95628,1.95611,1.95615,778050004.0
2007-02-20 18:11:00,1.95615,1.95625,1.95612,1.95617,567899998.0
2007-02-20 18:12:00,1.9561,1.9561,1.95565,1.95572,698699999.0
2007-02-20 18:13:00,1.95576,1.95576,1.95546,1.95576,425350000.0
2007-02-20 18:14:00,1.95578,1.95581,1.95557,1.95562,875099999.0
2007-02-20 18:15:00,1.9556,1.9557,1.95545,1.95563,878699998.0
2007-02-20 18:16:00,1.95567,1.95581,1.95561,1.95567,649799999.0
2007-02-20 18:17:00,1.95565,1.95576,1.9555,1.95567,501999999.0
2007-02-20 18:18:00,1.95571,1.95588,1.9557,1.9557,688899997.0
2007-02-20 18:19:00,1.95567,1.9557,1.95555,1.95555,466999998.0
2007-02-20 18:20:00,1.9556,1.95574,1.95556,1.95574,431000002.0
2007-02-20 18:21:00,1.95567,1.95577,1.95559,1.95563,783300000.0
2007-02-20 18:22:00,1.95563,1.95563,1.95549,1.95558,531600003.0
2007-02-20 18:23:00,1.95553,1.95553,1.95519,1.95526,773100000.0
2007-02-20 18:24:00,1.95523,1.95523,1.95489,1.95501,759199996.0
2007-02-20 18:25:00,1.95489,1.95489,1.95438,1.95438,651199998.0
2007-02-20 18:26:00,1.95454,1.95471,1.95443,1.95462,465399999.0
2007-02-20 18:27:00,1.95466,1.95478,1.95461,1.95466,715399993.0
2007-02-20 18:28:00,1.95462,1.95469,1.95423,1.95431,430999999.0
2007-02-20 18:29:00,1.95428,1.95428,1.95385,1.95393,841300001.0
2007-02-20 18:30:00,1.9539,1.9539,1.95364,1.95367,775769999.0
2007-02-20 18:31:00,1.95377,1.95441,1.95377,1.95441,513400003.0
2007-02-20 18:32:00,1.9544,1.9545,1.95433,1.95443,279500003.0
2007-02-20 18:33:00,1.95438,1.95439,1.95414,1.95416,731600003.0
2007-02-20 18:34:00,1.9542,1.9542,1.95387,1.95409,526899996.0
2007-02-20 18:35:00,1.95417,1.9544,1.95417,1.95425,360700001.0
2007-02-20 18:36:00,1.95425,1.95451,1.95415,1.95451,93700000.0
2007-02-20 18:37:00,1.95454,1.95465,1.95445,1.95458,115800001.0
2007-02-20 18:38:00,1.95463,1.95468,1.95441,1.95456,191100002.0
2007-02-20 18:39:00,1.9545,1.95466,1.9544,1.9544,273200002.0
2007-02-20 18:40:00,1.95428,1.95428,1.95399,1.95411,451999997.0
2007-02-20 18:41:00,1.95408,1.95424,1.95392,1.95396,283600001.0
2007-02-20 18:42:00,1.95393,1.9542,1.95391,1.95402,125000002.0
2007-02-20 18:43:00,1.95401,1.95401,1.95366,1.95374,115200001.0
2007-02-20 18:44:00,1.95362,1.95376,1.95355,1.95366,382000002.0
2007-02-20 18:45:00,1.95373,1.95395,1.95373,1.95383,229000001.0
2007-02-20 18:46:00,1.95384,1.95391,1.95365,1.95385,154100001.0
2007-02-20 18:47:00,1.95392,1.95449,1.95384,1.95447,187299999.0
2007-02-20 18:48:00,1.95446,1.95462,1.95446,1.95457,341950000.0
2007-02-20 18:49:00,1.95454,1.95464,1.95454,1.95464,96200000.0
2007-02-20 18:50:00,1.9547,1.95484,1.95454,1.95454,165299998.0
2007-02-20 18:51:00,1.95466,1.95474,1.95453,1.95462,348499999.0
2007-02-20 18:52:00,1.95455,1.95457,1.95439,1.95439,594469998.0
2007-02-20 18:53:00,1.95437,1.95462,1.95431,1.95451,438450003.0
2007-02-20 18:54:00,1.95454,1.95468,1.95447,1.95447,233500001.0
2007-02-20 18:55:00,1.95452,1.95477,1.95452,1.95477,796800001.0
2007-02-20 18:56:00,1.95476,1.95476,1.95459,1.95469,167000001.0
2007-02-20 18:57:00,1.9547,1.95474,1.9546,1.95468,454800004.0
2007-02-20 18:58:00,1.95463,1.95463,1.95441,1.95447,742000003.0
2007-02-20 18:59:00,1.95447,1.95458,1.95443,1.95446,368900001.0
2007-02-20 19:00:00,1.9545,1.9546,1.95445,1.9545,346200003.0
2007-02-20 19:01:00,1.9546,1.95466,1.95453,1.95466,126150000.0
2007-02-20 19:02:00,1.95465,1.95488,1.95465,1.95475,270900001.0
2007-02-20 19:03:00,1.95479,1.95506,1.95479,1.95501,448400001.0
2007-02-20 19:04:00,1.9551,1.95511,1.95498,1.95498,246899998.0
2007-02-20 19:05:00,1.95497,1.95504,1.95496,1.95496,133599999.0
2007-02-20 19:06:00,1.9549,1.9549,1.95455,1.95468,645499998.0
2007-02-20 19:07:00,1.95463,1.95479,1.95463,1.95467,353900000.0
2007-02-20 19:08:00,1.95459,1.9548,1.9545,1.95476,538499998.0
2007-02-20 19:09:00,1.95477,1.95484,1.9547,1.95484,269700001.0
2007-02-20 19:10:00,1.95481,1.95484,1.95471,1.95475,391100000.0
2007-02-20 19:11:00,1.95478,1.95485,1.95474,1.95478,161799999.0
2007-02-20 19:12:00,1.95482,1.95492,1.95477,1.95489,231700001.0
2007-02-20 19:13:00,1.95494,1.95494,1.95474,1.95478,495200000.0
2007-02-20 19:14:00,1.9547,1.95475,1.9547,1.95475,229999998.0
2007-02-20 19:15:00,1.95475,1.95477,1.95464,1.95477,354699998.0
2007-02-20 19:16:00,1.95461,1.95461,1.95438,1.95448,181900000.0
2007-02-20 19:17:00,1.95453,1.95462,1.95451,1.95455,213800000.0
2007-02-20 19:18:00,1.95465,1.95472,1.95457,1.95472,186250000.0
2007-02-20 19:19:00,1.9547,1.95481,1.95468,1.95475,380500000.0
2007-02-20 19:20:00,1.95472,1.95484,1.95469,1.95472,287700002.0
2007-02-20 19:21:00,1.95472,1.95474,1.95466,1.9547,361449999.0
2007-02-20 19:22:00,1.95472,1.95484,1.95471,1.95473,361400003.0
2007-02-20 19:23:00,1.9547,1.95484,1.95469,1.95475,330299997.0
2007-02-20 19:24:00,1.95475,1.95475,1.95465,1.9547,156400001.0
2007-02-20 19:25:00,1.95466,1.95466,1.95448,1.95453,43100000.0
2007-02-20 19:26:00,1.95447,1.95447,1.95436,1.95438,362599997.0
2007-02-20 19:27:00,1.95447,1.95466,1.95446,1.95458,435250007.0
2007-02-20 19:28:00,1.9546,1.95466,1.9545,1.95455,364300004.0
2007-02-20 19:29:00,1.95456,1.95467,1.95453,1.95453,299299997.0
2007-02-20 19:30:00,1.95448,1.9545,1.95435,1.95444,577799999.0
2007-02-20 19:31:00,1.95445,1.9545,1.95434,1.95446,288200000.0
2007-02-20 19:32:00,1.95451,1.95454,1.95442,1.95443,477400001.0
2007-02-20 19:33:00,1.95444,1.9545,1.95439,1.95448,232700000.0
2007-02-20 19:34:00,1.95445,1.95455,1.95434,1.9545,209999995.0
2007-02-20 19:35:00,1.9545,1.95457,1.95445,1.95455,334500000.0
2007-02-20 19:36:00,1.95454,1.95454,1.9544,1.95445,283000000.0
2007-02-20 19:37:00,1.9544,1.95452,1.95437,1.95442,267000000.0
2007-02-20 19:38:00,1.95439,1.95439,1.95431,1.95431,43099999.0
2007-02-20 19:39:00,1.95428,1.95428,1.9541,1.95423,166600003.0
2007-02-20 19:40:00,1.95419,1.95423,1.9541,1.9541,374900001.0
2007-02-20 19:41:00,1.95414,1.9543,1.95414,1.95426,441299996.0
2007-02-20 19:42:00,1.95431,1.95443,1.95428,1.95443,257200000.0
2007-02-20 19:43:00,1.95446,1.95454,1.95442,1.95446,140899999.0
2007-02-20 19:44:00,1.95446,1.95461,1.95446,1.95457,430100000.0
2007-02-20 19:45:00,1.9546,1.95464,1.95453,1.95457,184850003.0
2007-02-20 19:46:00,1.95458,1.95462,1.95454,1.95456,305500002.0
2007-02-20 19:47:00,1.95457,1.95471,1.95457,1.95463,83400000.0
2007-02-20 19:48:00,1.9546,1.95465,1.95458,1.9546,222400002.0
2007-02-20 19:49:00,1.95465,1.95465,1.95448,1.9546,271199999.0
2007-02-20 19:50:00,1.95463,1.95472,1.95459,1.9546,203799999.0
2007-02-20 19:51:00,1.95462,1.95488,1.95462,1.95481,410299999.0
2007-02-20 19:52:00,1.95485,1.95485,1.95476,1.95479,106999999.0
2007-02-20 19:53:00,1.95483,1.95489,1.95482,1.95485,81500001.0
2007-02-20 19:54:00,1.95483,1.95483,1.95467,1.9547,165799999.0
2007-02-20 19:55:00,1.95461,1.9547,1.95455,1.95468,100600000.0
2007-02-20 19:56:00,1.95467,1.95473,1.95456,1.95473,245000001.0
2007-02-20 19:57:00,1.95463,1.95481,1.95463,1.95463,299399999.0
2007-02-20 19:58:00,1.95461,1.95473,1.9546,1.95468,342199998.0
2007-02-20 19:59:00,1.95473,1.95513,1.95473,1.95513,315100000.0
2007-02-20 20:00:00,1.95511,1.95517,1.95488,1.95496,120899999.0
2007-02-20 20:01:00,1.95495,1.955,1.95488,1.95495,245099998.0
2007-02-20 20:02:00,1.95497,1.95505,1.95491,1.95496,205899996.0
2007-02-20 20:03:00,1.95488,1.95497,1.95479,1.95483,97999999.0
2007-02-20 20:04:00,1.95479,1.95479,1.95465,1.95476,212499999.0
2007-02-20 20:05:00,1.95475,1.95485,1.95475,1.9548,244100001.0
2007-02-20 20:06:00,1.95479,1.95485,1.95474,1.95478,234650001.0
2007-02-20 20:07:00,1.95478,1.95482,1.95472,1.95472,140700000.0
2007-02-20 20:08:00,1.95475,1.95481,1.95464,1.95475,336200000.0
2007-02-20 20:09:00,1.95468,1.95483,1.95467,1.9547,186200003.0
2007-02-20 20:10:00,1.95468,1.95474,1.95461,1.95467,125299997.0
2007-02-20 20:11:00,1.95478,1.95478,1.95474,1.95475,72899999.0
2007-02-20 20:12:00,1.9547,1.95487,1.95468,1.95472,493199998.0
2007-02-20 20:13:00,1.95465,1.95474,1.95455,1.95455,130499999.0
2007-02-20 20:14:00,1.95459,1.9547,1.95452,1.9546,164700001.0
2007-02-20 20:15:00,1.9546,1.95472,1.95459,1.95462,528700002.0
2007-02-20 20:16:00,1.95463,1.95484,1.95463,1.95474,166199999.0
2007-02-20 20:17:00,1.95477,1.95483,1.95472,1.95472,27900000.0
2007-02-20 20:18:00,1.9547,1.95482,1.95468,1.9547,176399998.0
2007-02-20 20:19:00,1.95472,1.95475,1.95465,1.95475,153300000.0
2007-02-20 20:20:00,1.9547,1.95475,1.95465,1.9547,317849999.0
2007-02-20 20:21:00,1.95473,1.95478,1.95471,1.95471,171599999.0
2007-02-20 20:22:00,1.95467,1.95468,1.95455,1.95459,99600001.0
2007-02-20 20:23:00,1.95462,1.9548,1.95459,1.95475,344700000.0
2007-02-20 20:24:00,1.95476,1.95485,1.95472,1.95478,88000000.0
2007-02-20 20:25:00,1.95475,1.95475,1.95461,1.9547,446800001.0
2007-02-20 20:26:00,1.9547,1.9548,1.95464,1.9547,511699996.0
2007-02-20 20:27:00,1.95476,1.95486,1.95472,1.95486,356700002.0
2007-02-20 20:28:00,1.9548,1.95482,1.95469,1.9547,269800001.0
2007-02-20 20:29:00,1.95472,1.95472,1.95445,1.95445,156599999.0
2007-02-20 20:30:00,1.95444,1.95453,1.95438,1.9545,763700004.0
2007-02-20 20:31:00,1.95453,1.95455,1.95447,1.9545,619670004.0
2007-02-20 20:32:00,1.95448,1.95454,1.95434,1.95441,640600005.0
2007-02-20 20:33:00,1.9544,1.95453,1.95434,1.95438,259499998.0
2007-02-20 20:34:00,1.95447,1.95452,1.95442,1.95442,104799999.0
2007-02-20 20:35:00,1.9544,1.95444,1.95429,1.95429,74100000.0
2007-02-20 20:36:00,1.95438,1.95442,1.95427,1.95442,252999997.0
2007-02-20 20:37:00,1.95442,1.95454,1.95431,1.95454,176400000.0
2007-02-20 20:38:00,1.95455,1.95469,1.9544,1.9545,210299999.0
2007-02-20 20:39:00,1.95461,1.95479,1.95459,1.95477,192800001.0
2007-02-20 20:40:00,1.95478,1.95488,1.95473,1.95473,164099998.0
2007-02-20 20:41:00,1.95462,1.95468,1.95455,1.95455,191500001.0
2007-02-20 20:42:00,1.95453,1.95453,1.95445,1.95445,17400000.0
2007-02-20 20:43:00,1.95449,1.95453,1.95439,1.95442,174599999.0
2007-02-20 20:44:00,1.9544,1.95447,1.95435,1.95444,491800000.0
2007-02-20 20:45:00,1.95447,1.95451,1.95441,1.95445,65400000.0
2007-02-20 20:46:00,1.95445,1.95445,1.95441,1.95441,164099999.0
2007-02-20 20:47:00,1.95435,1.95452,1.95435,1.95452,459649997.0
2007-02-20 20:48:00,1.9545,1.9545,1.95439,1.95446,157300000.0
2007-02-20 20:49:00,1.95445,1.95445,1.95437,1.95445,68500000.0
2007-02-20 20:50:00,1.95437,1.95447,1.95437,1.95445,363670003.0
2007-02-20 20:51:00,1.95437,1.95437,1.95378,1.95378,294800002.0
2007-02-20 20:52:00,1.95362,1.95377,1.95351,1.95367,138300000.0
2007-02-20 20:53:00,1.95355,1.9536,1.95344,1.95356,713600003.0
2007-02-20 20:54:00,1.95357,1.95376,1.95357,1.95357,404600000.0
2007-02-20 20:55:00,1.95351,1.95365,1.95351,1.95351,356199996.0
2007-02-20 20:56:00,1.95352,1.95364,1.95352,1.95355,455300001.0
2007-02-20 20:57:00,1.9536,1.95366,1.95352,1.9536,522199997.0
2007-02-20 20:58:00,1.95368,1.95372,1.95357,1.95363,221500000.0
2007-02-20 20:59:00,1.95366,1.9541,1.95366,1.95395,631700000.0
2007-02-20 21:00:00,1.95399,1.95403,1.95386,1.95402,482499998.0
2007-02-20 21:01:00,1.95398,1.95411,1.95398,1.95405,411599999.0
2007-02-20 21:02:00,1.95407,1.95419,1.95405,1.9541,204999996.0
2007-02-20 21:03:00,1.95401,1.95411,1.95399,1.95401,146300001.0
2007-02-20 21:04:00,1.954,1.95402,1.95387,1.9539,216200002.0
2007-02-20 21:05:00,1.95391,1.95402,1.95391,1.954,191800000.0
2007-02-20 21:06:00,1.95398,1.95403,1.95397,1.954,197900000.0
2007-02-20 21:07:00,1.95399,1.95413,1.95395,1.95413,67900000.0
2007-02-20 21:08:00,1.95415,1.95415,1.95412,1.95412,56100000.0
2007-02-20 21:09:00,1.95405,1.95415,1.95402,1.95408,104400000.0
2007-02-20 21:10:00,1.95414,1.95414,1.9541,1.9541,189700001.0
2007-02-20 21:11:00,1.95409,1.95419,1.95409,1.95412,138800001.0
2007-02-20 21:12:00,1.95414,1.95414,1.95405,1.95413,87300000.0
2007-02-20 21:13:00,1.95408,1.95409,1.95392,1.95392,159300000.0
2007-02-20 21:14:00,1.95387,1.95387,1.95373,1.95385,434999996.0
2007-02-20 21:15:00,1.95382,1.95384,1.95362,1.95373,189700001.0
2007-02-20 21:16:00,1.95376,1.95376,1.95363,1.95376,140600002.0
2007-02-20 21:17:00,1.95379,1.95379,1.95369,1.95375,164999998.0
2007-02-20 21:18:00,1.95376,1.95405,1.95376,1.95405,91899999.0
2007-02-20 21:19:00,1.95413,1.95413,1.95401,1.95405,115400000.0
2007-02-20 21:20:00,1.954,1.954,1.95374,1.95374,378100001.0
2007-02-20 21:21:00,1.95373,1.95384,1.95372,1.95372,158099999.0
2007-02-20 21:22:00,1.95377,1.95384,1.95373,1.95379,167800000.0
2007-02-20 21:23:00,1.95373,1.95382,1.95367,1.95382,98499998.0
2007-02-20 21:24:00,1.95382,1.95398,1.95382,1.95383,258769998.0
2007-02-20 21:25:00,1.95383,1.95387,1.9538,1.95386,171799999.0
2007-02-20 21:26:00,1.95388,1.95388,1.95383,1.95383,15600000.0
2007-02-20 21:27:00,1.95378,1.9539,1.95375,1.9538,160200000.0
2007-02-20 21:28:00,1.9538,1.95385,1.95375,1.95385,193700002.0
2007-02-20 21:29:00,1.95388,1.95392,1.95388,1.95392,4400000.0
2007-02-20 21:30:00,1.95386,1.954,1.95386,1.95394,47700001.0
2007-02-20 21:31:00,1.95395,1.95395,1.9539,1.95395,51299999.0
2007-02-20 21:32:00,1.95395,1.95398,1.9538,1.95395,279400002.0
2007-02-20 21:33:00,1.95398,1.9542,1.95394,1.9542,391599997.0
2007-02-20 21:34:00,1.95422,1.95422,1.95406,1.95406,205299999.0
2007-02-20 21:35:00,1.95412,1.95415,1.95403,1.95403,41600000.0
2007-02-20 21:36:00,1.95403,1.95421,1.95403,1.95408,81199999.0
2007-02-20 21:37:00,1.95407,1.95422,1.95407,1.95417,200100000.0
2007-02-20 21:38:00,1.95417,1.9545,1.95417,1.95446,158399999.0
2007-02-20 21:39:00,1.95463,1.95463,1.95453,1.95457,47600001.0
2007-02-20 21:40:00,1.95463,1.95466,1.95457,1.95457,141799999.0
2007-02-20 21:41:00,1.95458,1.95463,1.95454,1.95454,134250000.0
2007-02-20 21:42:00,1.95453,1.95464,1.95453,1.9546,118199998.0
2007-02-20 21:43:00,1.95457,1.95472,1.95457,1.95466,60200000.0
2007-02-20 21:44:00,1.95461,1.95461,1.95444,1.95445,82099999.0
2007-02-20 21:45:00,1.95442,1.95448,1.95442,1.95445,68500000.0
2007-02-20 21:46:00,1.95443,1.95444,1.95436,1.95444,120700001.0
2007-02-20 21:47:00,1.95443,1.95444,1.95434,1.95434,213100000.0
2007-02-20 21:48:00,1.9543,1.95438,1.9543,1.95438,186999998.0
2007-02-20 21:49:00,1.95434,1.95435,1.95428,1.9543,109799997.0
2007-02-20 21:50:00,1.95425,1.9543,1.95411,1.95429,85800000.0
2007-02-20 21:51:00,1.9543,1.95434,1.95425,1.9543,208700002.0
2007-02-20 21:52:00,1.95435,1.9546,1.95435,1.9546,69300001.0
2007-02-20 21:53:00,1.95463,1.95463,1.95456,1.95458,23400000.0
2007-02-20 21:54:00,1.95465,1.95465,1.95455,1.95455,96499999.0
2007-02-20 21:55:00,1.95457,1.9547,1.95456,1.9546,253999998.0
2007-02-20 21:56:00,1.95462,1.95472,1.95462,1.95462,113599999.0
2007-02-20 21:57:00,1.95462,1.95463,1.95458,1.95459,70500001.0
2007-02-20 21:58:00,1.95457,1.95457,1.95448,1.95448,49500000.0
2007-02-20 21:59:00,1.95447,1.95467,1.95437,1.95437,449300004.0
2007-02-20 22:00:00,1.95442,1.95454,1.95436,1.95447,193200001.0
2007-02-20 22:01:00,1.95452,1.95452,1.95436,1.95444,121500000.0
2007-02-20 22:02:00,1.95448,1.95462,1.95442,1.95462,195899999.0
2007-02-20 22:03:00,1.95462,1.95467,1.9546,1.95462,102100000.0
2007-02-20 22:04:00,1.95455,1.95465,1.95452,1.95458,288800003.0
2007-02-20 22:05:00,1.95458,1.95458,1.95448,1.95458,106300001.0
2007-02-20 22:06:00,1.9546,1.95465,1.9546,1.9546,41800001.0
2007-02-20 22:07:00,1.95468,1.95471,1.95462,1.95462,40400000.0
2007-02-20 22:08:00,1.95453,1.95476,1.95453,1.95476,57200001.0
2007-02-20 22:09:00,1.95487,1.95487,1.95475,1.95478,59600000.0
2007-02-20 22:10:00,1.95477,1.95477,1.95472,1.95473,32600000.0
2007-02-20 22:11:00,1.95471,1.95481,1.95469,1.95477,50599999.0
2007-02-20 22:12:00,1.95477,1.95479,1.95466,1.95469,204299999.0
2007-02-20 22:13:00,1.9547,1.95478,1.9547,1.95472,46200000.0
2007-02-20 22:14:00,1.95472,1.95476,1.95472,1.95472,98499999.0
2007-02-20 22:15:00,1.95477,1.95488,1.95468,1.95475,237050000.0
2007-02-20 22:16:00,1.95475,1.95481,1.95468,1.95472,319799998.0
2007-02-20 22:17:00,1.95472,1.95477,1.95467,1.95477,48500001.0
2007-02-20 22:18:00,1.95478,1.95481,1.95472,1.95475,59600000.0
2007-02-20 22:19:00,1.95472,1.95473,1.95468,1.95472,60500000.0
2007-02-20 22:20:00,1.95472,1.95481,1.95472,1.95476,47800000.0
2007-02-20 22:21:00,1.9548,1.9548,1.95473,1.95475,133499999.0
2007-02-20 22:22:00,1.95475,1.95485,1.95475,1.95475,72200000.0
2007-02-20 22:23:00,1.95478,1.95498,1.95477,1.95478,115300000.0
2007-02-20 22:24:00,1.9548,1.9549,1.95478,1.95485,77000000.0
2007-02-20 22:25:00,1.95491,1.95498,1.95489,1.95496,122999999.0
2007-02-20 22:26:00,1.95502,1.95522,1.95502,1.95522,33700000.0
2007-02-20 22:27:00,1.95518,1.9552,1.95502,1.95504,103300000.0
2007-02-20 22:28:00,1.95501,1.95507,1.95489,1.955,104999998.0
2007-02-20 22:29:00,1.95491,1.95491,1.95469,1.95469,213399999.0
2007-02-20 22:30:00,1.95469,1.95477,1.95467,1.95474,153649997.0
2007-02-20 22:31:00,1.95473,1.95474,1.95466,1.95474,54800000.0
2007-02-20 22:32:00,1.95473,1.95484,1.95467,1.95467,183999999.0
2007-02-20 22:33:00,1.95465,1.95484,1.95465,1.95472,82800000.0
2007-02-20 22:34:00,1.95473,1.95475,1.95452,1.95452,159000001.0
2007-02-20 22:35:00,1.95456,1.95472,1.95456,1.9547,26969999.0
2007-02-20 22:36:00,1.95475,1.95475,1.95465,1.95465,51100000.0
2007-02-20 22:37:00,1.95471,1.95472,1.9546,1.95469,121846992.0
2007-02-20 22:38:00,1.95468,1.95485,1.95468,1.95483,29800000.0
2007-02-20 22:39:00,1.95473,1.95473,1.95458,1.9546,121000003.0
2007-02-20 22:40:00,1.9546,1.9546,1.95458,1.9546,80300000.0
2007-02-20 22:41:00,1.95459,1.95467,1.95453,1.95467,108300000.0
2007-02-20 22:42:00,1.9546,1.9546,1.95451,1.95457,72300002.0
2007-02-20 22:43:00,1.95446,1.95449,1.9543,1.95436,112300003.0
2007-02-20 22:44:00,1.9544,1.9545,1.95437,1.95443,146099999.0
2007-02-20 22:45:00,1.9544,1.95442,1.95433,1.95442,104599998.0
2007-02-20 22:46:00,1.95448,1.95451,1.95442,1.95443,41100000.0
2007-02-20 22:47:00,1.95447,1.95447,1.95436,1.95447,118099999.0
2007-02-20 22:48:00,1.95451,1.95458,1.95444,1.95444,32899999.0
2007-02-20 22:49:00,1.95445,1.95449,1.95443,1.95445,18900000.0
2007-02-20 22:50:00,1.95447,1.95461,1.95447,1.95457,52100001.0
2007-02-20 22:51:00,1.95453,1.95463,1.95453,1.95463,38599999.0
2007-02-20 22:52:00,1.95468,1.95469,1.95464,1.95464,68800000.0
2007-02-20 22:53:00,1.95467,1.95484,1.95455,1.95484,33700000.0
2007-02-20 22:54:00,1.95489,1.95489,1.95475,1.95475,99200000.0
2007-02-20 22:55:00,1.95477,1.95489,1.95475,1.95479,147599995.0
2007-02-20 22:56:00,1.95483,1.95483,1.95471,1.95471,36400000.0
2007-02-20 22:57:00,1.95491,1.95491,1.95474,1.95474,16400000.0
2007-02-20 22:58:00,1.9547,1.95482,1.9547,1.95474,55600000.0
2007-02-20 22:59:00,1.95465,1.95477,1.95461,1.95466,70800001.0
2007-02-20 23:00:00,1.95458,1.95458,1.9544,1.9545,30800000.0
2007-02-20 23:01:00,1.95471,1.95477,1.95468,1.95477,54700000.0
2007-02-20 23:02:00,1.9548,1.95485,1.9548,1.95485,15200000.0
2007-02-20 23:03:00,1.9546,1.95477,1.95449,1.95468,36200000.0
2007-02-20 23:04:00,1.95478,1.9548,1.95464,1.9548,68100000.0
2007-02-20 23:05:00,1.95478,1.95486,1.95478,1.95485,62200000.0
2007-02-20 23:06:00,1.95482,1.95491,1.95466,1.95491,62000001.0
2007-02-20 23:07:00,1.95488,1.95493,1.95487,1.95493,63900001.0
2007-02-20 23:08:00,1.9549,1.9549,1.9549,1.9549,600000.0
2007-02-20 23:09:00,1.95485,1.95488,1.95482,1.95482,14000000.0
2007-02-20 23:10:00,1.9548,1.95485,1.9548,1.95485,19400000.0
2007-02-20 23:11:00,1.9545,1.95474,1.95446,1.95467,127700000.0
2007-02-20 23:12:00,1.95438,1.95479,1.95438,1.95479,73900000.0
2007-02-20 23:13:00,1.95485,1.95485,1.95475,1.95485,46400001.0
2007-02-20 23:14:00,1.95479,1.95482,1.95456,1.95482,124800001.0
2007-02-20 23:15:00,1.95482,1.95485,1.95477,1.95477,41700000.0
2007-02-20 23:16:00,1.95483,1.95483,1.95482,1.95482,20000000.0
2007-02-20 23:17:00,1.95486,1.95511,1.95486,1.95507,73300000.0
2007-02-20 23:18:00,1.95507,1.9552,1.95498,1.95498,64900001.0
2007-02-20 23:19:00,1.95513,1.95533,1.95513,1.9552,69899999.0
2007-02-20 23:20:00,1.9553,1.9553,1.95526,1.95529,59900001.0
2007-02-20 23:21:00,1.9553,1.95541,1.95529,1.95536,54999999.0
2007-02-20 23:22:00,1.95527,1.95533,1.95521,1.95533,24500000.0
2007-02-20 23:23:00,1.95528,1.95535,1.95525,1.95535,61200000.0
2007-02-20 23:24:00,1.95535,1.95535,1.95528,1.95535,49200000.0
2007-02-20 23:25:00,1.95531,1.95531,1.95524,1.95524,23600000.0
2007-02-20 23:26:00,1.95525,1.95533,1.95525,1.95533,22299999.0
2007-02-20 23:27:00,1.95538,1.95542,1.95538,1.95542,31600000.0
2007-02-20 23:28:00,1.95547,1.95547,1.95514,1.95514,23800000.0
2007-02-20 23:29:00,1.95513,1.95513,1.95504,1.95504,80200001.0
2007-02-20 23:30:00,1.95503,1.95507,1.955,1.95507,36100000.0
2007-02-20 23:31:00,1.95462,1.95503,1.95462,1.95492,88100001.0
2007-02-20 23:32:00,1.955,1.95508,1.95493,1.955,59300000.0
2007-02-20 23:33:00,1.95494,1.95496,1.95494,1.95496,27800000.0
2007-02-20 23:34:00,1.95492,1.95501,1.95492,1.95497,63500000.0
2007-02-20 23:35:00,1.95495,1.95507,1.95495,1.95507,14000000.0
2007-02-20 23:36:00,1.95507,1.95513,1.95499,1.95513,35600000.0
2007-02-20 23:37:00,1.95516,1.95516,1.95507,1.95515,51700000.0
2007-02-20 23:38:00,1.95513,1.95524,1.95513,1.95524,58399999.0
2007-02-20 23:39:00,1.95513,1.95524,1.95512,1.95518,48500000.0
2007-02-20 23:40:00,1.95523,1.95523,1.95514,1.95517,12600000.0
2007-02-20 23:41:00,1.95517,1.95518,1.95516,1.95516,39499999.0
2007-02-20 23:42:00,1.95523,1.95523,1.95514,1.95523,85199999.0
2007-02-20 23:43:00,1.9552,1.95527,1.9552,1.95525,86199999.0
2007-02-20 23:44:00,1.95528,1.95528,1.95517,1.9552,24300000.0
2007-02-20 23:45:00,1.95517,1.95521,1.95479,1.95496,70300000.0
2007-02-20 23:46:00,1.95481,1.95504,1.95481,1.95504,73800000.0
2007-02-20 23:47:00,1.95482,1.95496,1.95482,1.95482,57300001.0
2007-02-20 23:48:00,1.95502,1.95508,1.95502,1.95507,30300000.0
2007-02-20 23:49:00,1.95488,1.95488,1.95467,1.95475,52600000.0
2007-02-20 23:50:00,1.95508,1.95508,1.95502,1.95502,44000001.0
2007-02-20 23:51:00,1.95501,1.95511,1.955,1.955,52500000.0
2007-02-20 23:52:00,1.95501,1.95515,1.95501,1.95509,68200000.0
2007-02-20 23:53:00,1.9551,1.9551,1.9551,1.9551,6600000.0
2007-02-20 23:54:00,1.95513,1.95519,1.95499,1.95499,36800000.0
2007-02-20 23:55:00,1.95498,1.9551,1.95493,1.9551,51600000.0
2007-02-20 23:56:00,1.95506,1.95509,1.95506,1.95509,31099999.0
2007-02-20 23:57:00,1.95497,1.95497,1.95493,1.95493,28600000.0
2007-02-20 23:58:00,1.9549,1.95505,1.9549,1.95504,82800001.0
2007-02-20 23:59:00,1.95513,1.95513,1.95506,1.95513,71099999.0
2007-02-21 00:00:00,1.95506,1.95506,1.95502,1.95502,18800000.0
2007-02-21 00:01:00,1.95497,1.95503,1.95497,1.95503,500000.0
2007-02-21 00:02:00,1.95502,1.95504,1.95486,1.95504,65800000.0
2007-02-21 00:03:00,1.95512,1.95514,1.95492,1.95512,32000000.0
2007-02-21 00:04:00,1.95495,1.95495,1.9548,1.95487,13400000.0
2007-02-21 00:05:00,1.95488,1.95501,1.95488,1.95492,50600000.0
2007-02-21 00:06:00,1.95487,1.95499,1.95487,1.95488,13400000.0
2007-02-21 00:07:00,1.95468,1.95489,1.95468,1.95472,78100000.0
2007-02-21 00:08:00,1.95491,1.95491,1.95484,1.95484,49200001.0
2007-02-21 00:09:00,1.95491,1.95491,1.95473,1.95485,48400000.0
2007-02-21 00:10:00,1.9549,1.955,1.95474,1.95483,55300000.0
2007-02-21 00:11:00,1.95491,1.95491,1.95484,1.95484,38500000.0
2007-02-21 00:12:00,1.95492,1.95534,1.95492,1.9552,77199999.0
2007-02-21 00:13:00,1.95502,1.95513,1.95498,1.95505,53600000.0
2007-02-21 00:14:00,1.955,1.955,1.95495,1.955,34100000.0
2007-02-21 00:15:00,1.95486,1.95491,1.95477,1.95491,36600000.0
2007-02-21 00:16:00,1.95494,1.95494,1.95473,1.95475,30200000.0
2007-02-21 00:17:00,1.9548,1.95485,1.9548,1.95485,18300000.0
2007-02-21 00:18:00,1.95482,1.95494,1.95472,1.95472,53700001.0
2007-02-21 00:19:00,1.95483,1.95483,1.95469,1.95471,56700000.0
2007-02-21 00:20:00,1.95471,1.95471,1.95461,1.9547,74599998.0
2007-02-21 00:21:00,1.95473,1.95477,1.95473,1.95477,22700000.0
2007-02-21 00:22:00,1.95479,1.95494,1.95479,1.9549,31300000.0
2007-02-21 00:23:00,1.95483,1.95483,1.95452,1.95452,34699999.0
2007-02-21 00:24:00,1.95442,1.95453,1.95442,1.95448,6100000.0
2007-02-21 00:25:00,1.9545,1.95461,1.95437,1.95444,51499999.0
2007-02-21 00:26:00,1.95445,1.95445,1.95423,1.95423,44800000.0
2007-02-21 00:27:00,1.95415,1.95452,1.95415,1.95452,21900000.0
2007-02-21 00:28:00,1.95456,1.95456,1.9542,1.95435,45300000.0
2007-02-21 00:29:00,1.95451,1.95471,1.95451,1.95457,102699999.0
2007-02-21 00:30:00,1.95448,1.95453,1.95439,1.95439,35800000.0
2007-02-21 00:31:00,1.95449,1.95451,1.95449,1.95451,8400000.0
2007-02-21 00:32:00,1.9545,1.95455,1.9545,1.95455,3200000.0
2007-02-21 00:33:00,1.9543,1.95438,1.95425,1.95436,48000000.0
2007-02-21 00:34:00,1.95451,1.95451,1.95446,1.95446,5300000.0
2007-02-21 00:35:00,1.95442,1.95442,1.9544,1.9544,11900000.0
2007-02-21 00:36:00,1.9546,1.95464,1.95424,1.9543,92300000.0
2007-02-21 00:37:00,1.95445,1.95461,1.95445,1.95461,67500003.0
2007-02-21 00:38:00,1.95425,1.9545,1.95421,1.95444,88999999.0
2007-02-21 00:39:00,1.95468,1.95474,1.95468,1.95469,49299998.0
2007-02-21 00:40:00,1.95455,1.95455,1.95439,1.95449,45900000.0
2007-02-21 00:41:00,1.95445,1.95478,1.9543,1.95467,110500001.0
2007-02-21 00:42:00,1.95472,1.95472,1.95439,1.95439,52899999.0
2007-02-21 00:43:00,1.9545,1.95455,1.9545,1.95451,41499999.0
2007-02-21 00:44:00,1.95447,1.95447,1.95435,1.95447,49899999.0
2007-02-21 00:45:00,1.95448,1.9547,1.95446,1.9547,37200000.0
2007-02-21 00:46:00,1.95463,1.95463,1.95439,1.95446,69200000.0
2007-02-21 00:47:00,1.95443,1.9545,1.95427,1.95437,35400000.0
2007-02-21 00:48:00,1.95443,1.95443,1.95427,1.95435,81799999.0
2007-02-21 00:49:00,1.9545,1.95455,1.95429,1.95432,53500000.0
2007-02-21 00:50:00,1.95433,1.95467,1.95425,1.95456,106250001.0
2007-02-21 00:51:00,1.95475,1.95475,1.95475,1.95475,25600000.0
2007-02-21 00:52:00,1.95474,1.95474,1.95467,1.95467,41500000.0
2007-02-21 00:53:00,1.95455,1.9547,1.95449,1.95449,34100000.0
2007-02-21 00:54:00,1.95461,1.95461,1.95445,1.95455,92200000.0
2007-02-21 00:55:00,1.95453,1.9547,1.95453,1.9547,106500001.0
2007-02-21 00:56:00,1.95464,1.95466,1.95464,1.95466,5200000.0
2007-02-21 00:57:00,1.95478,1.95478,1.9547,1.9547,17100000.0
2007-02-21 00:58:00,1.95469,1.9547,1.95458,1.95465,58700000.0
2007-02-21 00:59:00,1.95475,1.95478,1.95462,1.9547,95200001.0
2007-02-21 01:00:00,1.95468,1.95475,1.95468,1.95475,43099999.0
2007-02-21 01:01:00,1.95461,1.95478,1.95452,1.95474,42600000.0
2007-02-21 01:02:00,1.95456,1.95478,1.95456,1.95466,97700001.0
2007-02-21 01:03:00,1.95487,1.95489,1.95456,1.95465,77199998.0
2007-02-21 01:04:00,1.95484,1.95484,1.95464,1.95464,76500000.0
2007-02-21 01:05:00,1.95477,1.95484,1.95471,1.9548,34700000.0
2007-02-21 01:06:00,1.95473,1.95481,1.9547,1.9548,95599998.0
2007-02-21 01:07:00,1.95468,1.95481,1.95462,1.95468,57500000.0
2007-02-21 01:08:00,1.9548,1.95485,1.9548,1.95485,38000000.0
2007-02-21 01:09:00,1.95479,1.95487,1.95477,1.95486,151100000.0
2007-02-21 01:10:00,1.95489,1.95496,1.95485,1.95485,46500001.0
2007-02-21 01:11:00,1.95483,1.95483,1.95472,1.95475,48500002.0
2007-02-21 01:12:00,1.95459,1.95459,1.95448,1.95456,80399999.0
2007-02-21 01:13:00,1.95468,1.9547,1.95435,1.95443,62200000.0
2007-02-21 01:14:00,1.95465,1.95465,1.95465,1.95465,21600000.0
2007-02-21 01:15:00,1.95462,1.95481,1.95459,1.95481,51500001.0
2007-02-21 01:16:00,1.95482,1.95482,1.95473,1.95478,57999999.0
2007-02-21 01:17:00,1.9548,1.95485,1.95475,1.9548,25100000.0
2007-02-21 01:18:00,1.95485,1.95485,1.9548,1.95485,67000001.0
2007-02-21 01:19:00,1.95478,1.9548,1.95478,1.9548,25000000.0
2007-02-21 01:20:00,1.9548,1.95485,1.9548,1.95485,10400000.0
2007-02-21 01:21:00,1.95473,1.95485,1.9547,1.9548,98700000.0
2007-02-21 01:22:00,1.9547,1.95477,1.9547,1.95477,8600000.0
2007-02-21 01:23:00,1.95473,1.95473,1.9546,1.9546,85500001.0
2007-02-21 01:24:00,1.95465,1.95486,1.95465,1.95486,42700001.0
2007-02-21 01:25:00,1.95488,1.95488,1.95463,1.95463,83600000.0
2007-02-21 01:26:00,1.95465,1.95465,1.9546,1.95465,40800000.0
2007-02-21 01:27:00,1.9546,1.95467,1.9546,1.95467,82300000.0
2007-02-21 01:28:00,1.9546,1.95465,1.9545,1.9545,36600001.0
2007-02-21 01:29:00,1.95475,1.95475,1.95467,1.9547,73300000.0
2007-02-21 01:30:00,1.95471,1.95471,1.95459,1.95462,65100001.0
2007-02-21 01:31:00,1.9547,1.9547,1.95465,1.95465,45200000.0
2007-02-21 01:32:00,1.95469,1.95479,1.95469,1.95477,15700000.0
2007-02-21 01:33:00,1.95477,1.95482,1.95471,1.95477,35100000.0
2007-02-21 01:34:00,1.9547,1.95477,1.95458,1.95469,61700000.0
2007-02-21 01:35:00,1.95471,1.95477,1.95471,1.95477,42500000.0
2007-02-21 01:36:00,1.95487,1.95493,1.95486,1.95493,31900000.0
2007-02-21 01:37:00,1.9549,1.9549,1.95477,1.95483,61200000.0
2007-02-21 01:38:00,1.9548,1.95486,1.95472,1.95472,80999998.0
2007-02-21 01:39:00,1.95458,1.95458,1.95437,1.95443,40499999.0
2007-02-21 01:40:00,1.95476,1.95476,1.95476,1.95476,33100001.0
2007-02-21 01:41:00,1.95485,1.95485,1.95473,1.9548,68600000.0
2007-02-21 01:42:00,1.95473,1.95489,1.95473,1.95479,29450000.0
2007-02-21 01:43:00,1.95482,1.95492,1.95482,1.95492,45999998.0
2007-02-21 01:44:00,1.95485,1.95493,1.95485,1.95493,17700000.0
2007-02-21 01:45:00,1.95507,1.95511,1.95503,1.95503,41200000.0
2007-02-21 01:46:00,1.95503,1.95507,1.95501,1.95502,40199999.0
2007-02-21 01:47:00,1.95517,1.95519,1.95485,1.95501,65300001.0
2007-02-21 01:48:00,1.955,1.95512,1.955,1.95512,61599999.0
2007-02-21 01:49:00,1.95508,1.95508,1.95503,1.95503,3300000.0
2007-02-21 01:50:00,1.95509,1.95523,1.95509,1.95521,26400000.0
2007-02-21 01:51:00,1.9553,1.95545,1.95525,1.95545,90900001.0
2007-02-21 01:52:00,1.9556,1.95566,1.95554,1.95566,33800000.0
2007-02-21 01:53:00,1.9558,1.95611,1.9558,1.95597,62799999.0
2007-02-21 01:54:00,1.95608,1.95617,1.956,1.956,27400000.0
2007-02-21 01:55:00,1.95596,1.95613,1.95584,1.95584,65400000.0
2007-02-21 01:56:00,1.9557,1.95571,1.9555,1.95571,14700000.0
2007-02-21 01:57:00,1.95578,1.95593,1.95576,1.9559,146300001.0
2007-02-21 01:58:00,1.9559,1.95598,1.9557,1.95598,38299999.0
2007-02-21 01:59:00,1.95597,1.95597,1.95575,1.95575,54000002.0
2007-02-21 02:00:00,1.95578,1.9561,1.95578,1.9561,52300000.0
2007-02-21 02:01:00,1.95595,1.95605,1.95589,1.95603,53199999.0
2007-02-21 02:02:00,1.95594,1.95594,1.95588,1.95588,6700000.0
2007-02-21 02:03:00,1.95599,1.95608,1.95597,1.95599,48900000.0
2007-02-21 02:04:00,1.95587,1.95594,1.95577,1.95594,63699999.0
2007-02-21 02:05:00,1.95578,1.95582,1.95578,1.95582,11900000.0
2007-02-21 02:06:00,1.95577,1.95594,1.95577,1.95587,49100000.0
2007-02-21 02:07:00,1.95605,1.95605,1.95605,1.95605,9400000.0
2007-02-21 02:08:00,1.95618,1.95618,1.95617,1.95618,29300000.0
2007-02-21 02:09:00,1.95628,1.95641,1.95628,1.95641,47400000.0
2007-02-21 02:10:00,1.95649,1.95659,1.95643,1.95643,65999998.0
2007-02-21 02:11:00,1.95647,1.95647,1.95635,1.95645,48700000.0
2007-02-21 02:12:00,1.95627,1.95627,1.9559,1.9559,71400002.0
2007-02-21 02:13:00,1.95598,1.95622,1.95596,1.95613,102600000.0
2007-02-21 02:14:00,1.95607,1.95607,1.95589,1.95596,12900000.0
2007-02-21 02:15:00,1.95609,1.95609,1.95593,1.95593,51400000.0
2007-02-21 02:16:00,1.95587,1.95587,1.95571,1.9558,35400000.0
2007-02-21 02:17:00,1.9559,1.95592,1.95579,1.95586,57600001.0
2007-02-21 02:18:00,1.95586,1.95589,1.9558,1.95588,114299998.0
2007-02-21 02:19:00,1.95582,1.95592,1.95579,1.95592,63500000.0
2007-02-21 02:20:00,1.95595,1.95595,1.95585,1.95595,43850000.0
2007-02-21 02:21:00,1.95588,1.95589,1.95582,1.95583,23900000.0
2007-02-21 02:22:00,1.95575,1.9559,1.95574,1.95578,63000000.0
2007-02-21 02:23:00,1.95598,1.95598,1.95567,1.9557,55600001.0
2007-02-21 02:24:00,1.9558,1.95588,1.9558,1.95588,61400000.0
2007-02-21 02:25:00,1.95579,1.95586,1.95576,1.95576,59600000.0
2007-02-21 02:26:00,1.95582,1.95592,1.95571,1.95588,50000000.0
2007-02-21 02:27:00,1.95587,1.95627,1.95586,1.95627,46600000.0
2007-02-21 02:28:00,1.95613,1.95623,1.95611,1.95622,67500000.0
2007-02-21 02:29:00,1.9562,1.9562,1.95607,1.95609,36100000.0
2007-02-21 02:30:00,1.956,1.95605,1.95598,1.956,52600000.0
2007-02-21 02:31:00,1.95604,1.95614,1.95571,1.95571,32300000.0
2007-02-21 02:32:00,1.95601,1.95617,1.95601,1.95617,62400000.0
2007-02-21 02:33:00,1.95629,1.95635,1.95628,1.95632,70500002.0
2007-02-21 02:34:00,1.95627,1.95635,1.95627,1.95628,17300000.0
2007-02-21 02:35:00,1.95625,1.95636,1.95624,1.95635,98500000.0
2007-02-21 02:36:00,1.95632,1.95632,1.95622,1.95628,27900000.0
2007-02-21 02:37:00,1.9564,1.95654,1.9564,1.95648,81100000.0
2007-02-21 02:38:00,1.95635,1.95643,1.95634,1.95638,37500000.0
2007-02-21 02:39:00,1.95647,1.95654,1.9564,1.95654,54200001.0
2007-02-21 02:40:00,1.95646,1.95646,1.95637,1.9564,65800000.0
2007-02-21 02:41:00,1.9563,1.9563,1.95612,1.95613,51600000.0
2007-02-21 02:42:00,1.95619,1.95635,1.95619,1.95633,45200000.0
2007-02-21 02:43:00,1.95632,1.9564,1.95623,1.95623,34200000.0
2007-02-21 02:44:00,1.95615,1.95632,1.95615,1.95632,118400002.0
2007-02-21 02:45:00,1.95626,1.95626,1.95604,1.95604,44099999.0
2007-02-21 02:46:00,1.95631,1.95631,1.95602,1.95602,59700001.0
2007-02-21 02:47:00,1.95602,1.95612,1.95602,1.95607,64000001.0
2007-02-21 02:48:00,1.95603,1.95605,1.95588,1.9559,53800001.0
2007-02-21 02:49:00,1.95593,1.95608,1.95593,1.95595,37700000.0
2007-02-21 02:50:00,1.95586,1.95589,1.95586,1.95589,15600000.0
2007-02-21 02:51:00,1.95582,1.95586,1.95577,1.95578,76899999.0
2007-02-21 02:52:00,1.95568,1.95583,1.9556,1.95583,79400000.0
2007-02-21 02:53:00,1.95584,1.95593,1.95582,1.95592,39600001.0
2007-02-21 02:54:00,1.9559,1.95591,1.95577,1.95591,67200000.0
2007-02-21 02:55:00,1.95594,1.95599,1.95565,1.95574,97199999.0
2007-02-21 02:56:00,1.95584,1.95584,1.95567,1.9557,65199999.0
2007-02-21 02:57:00,1.95575,1.95576,1.95562,1.95575,94699999.0
2007-02-21 02:58:00,1.95582,1.9559,1.95579,1.95588,59100000.0
2007-02-21 02:59:00,1.95588,1.95592,1.95578,1.95578,22800000.0
2007-02-21 03:00:00,1.95584,1.95597,1.95584,1.95597,92699999.0
2007-02-21 03:01:00,1.95598,1.95599,1.95585,1.95597,57200000.0
2007-02-21 03:02:00,1.95597,1.95605,1.95579,1.95584,94199998.0
2007-02-21 03:03:00,1.95595,1.956,1.95584,1.956,80400000.0
2007-02-21 03:04:00,1.95603,1.95603,1.95594,1.95594,56199999.0
2007-02-21 03:05:00,1.95587,1.95597,1.95587,1.95597,52499998.0
2007-02-21 03:06:00,1.95595,1.95605,1.95592,1.95595,129999998.0
2007-02-21 03:07:00,1.95603,1.95613,1.95601,1.95605,29400000.0
2007-02-21 03:08:00,1.95604,1.95621,1.95604,1.95611,79100000.0
2007-02-21 03:09:00,1.95617,1.95623,1.9561,1.95623,59200002.0
2007-02-21 03:10:00,1.95625,1.95625,1.95618,1.9562,94600001.0
2007-02-21 03:11:00,1.95629,1.95631,1.95622,1.95622,42100001.0
2007-02-21 03:12:00,1.95628,1.95628,1.95615,1.9562,36000000.0
2007-02-21 03:13:00,1.95627,1.95627,1.95615,1.9562,60300000.0
2007-02-21 03:14:00,1.95625,1.95625,1.95625,1.95625,34700001.0
2007-02-21 03:15:00,1.95627,1.95627,1.95618,1.95618,25800001.0
2007-02-21 03:16:00,1.9563,1.9564,1.9563,1.9564,60100000.0
2007-02-21 03:17:00,1.9564,1.95653,1.9564,1.95653,60000000.0
2007-02-21 03:18:00,1.95647,1.95649,1.9564,1.95643,37000001.0
2007-02-21 03:19:00,1.95645,1.95648,1.9563,1.9564,59300000.0
2007-02-21 03:20:00,1.95645,1.95645,1.9564,1.9564,18400000.0
2007-02-21 03:21:00,1.9564,1.9564,1.9564,1.9564,8400000.0
2007-02-21 03:22:00,1.95642,1.95651,1.95642,1.95642,32600001.0
2007-02-21 03:23:00,1.95642,1.95642,1.95635,1.95635,29200000.0
2007-02-21 03:24:00,1.95641,1.9565,1.95638,1.95638,77300000.0
2007-02-21 03:25:00,1.9564,1.95645,1.95637,1.9564,57199999.0
2007-02-21 03:26:00,1.95637,1.95642,1.95628,1.9563,58600000.0
2007-02-21 03:27:00,1.95623,1.95627,1.95623,1.95627,7200000.0
2007-02-21 03:28:00,1.95634,1.95634,1.95625,1.95625,73199999.0
2007-02-21 03:29:00,1.95625,1.95625,1.9562,1.9562,4500000.0
2007-02-21 03:30:00,1.95621,1.95621,1.95614,1.95614,34400000.0
2007-02-21 03:31:00,1.95614,1.9562,1.95612,1.95612,31899999.0
2007-02-21 03:32:00,1.95618,1.95624,1.95606,1.95619,62199999.0
2007-02-21 03:33:00,1.95613,1.9563,1.95605,1.95613,65400001.0
2007-02-21 03:34:00,1.95614,1.95614,1.95611,1.95611,19700000.0
2007-02-21 03:35:00,1.95612,1.95622,1.9561,1.9561,58500000.0
2007-02-21 03:36:00,1.95608,1.95621,1.95608,1.95618,40200000.0
2007-02-21 03:37:00,1.95623,1.95623,1.95622,1.95622,17900000.0
2007-02-21 03:38:00,1.9563,1.95638,1.95625,1.95625,98699999.0
2007-02-21 03:39:00,1.95626,1.95628,1.95615,1.95615,45500000.0
2007-02-21 03:40:00,1.95618,1.95621,1.95614,1.95621,31699999.0
2007-02-21 03:41:00,1.95613,1.95624,1.95611,1.95617,34500000.0
2007-02-21 03:42:00,1.95615,1.95625,1.95615,1.9562,100100001.0
2007-02-21 03:43:00,1.9562,1.9562,1.9562,1.9562,12000000.0
2007-02-21 03:44:00,1.95609,1.95623,1.95606,1.95606,46499999.0
2007-02-21 03:45:00,1.95618,1.95625,1.95617,1.95625,45900000.0
2007-02-21 03:46:00,1.95618,1.95623,1.95607,1.95607,33800000.0
2007-02-21 03:47:00,1.9561,1.95622,1.95607,1.95622,56799998.0
2007-02-21 03:48:00,1.9562,1.95625,1.95615,1.95625,52200000.0
2007-02-21 03:49:00,1.95619,1.95619,1.9561,1.95617,28300000.0
2007-02-21 03:50:00,1.95618,1.95618,1.95607,1.95616,96200000.0
2007-02-21 03:51:00,1.95618,1.95622,1.95611,1.95611,37300000.0
2007-02-21 03:52:00,1.95613,1.95613,1.95607,1.95607,16600000.0
2007-02-21 03:53:00,1.95601,1.95613,1.95601,1.95613,85999999.0
2007-02-21 03:54:00,1.95619,1.95619,1.95615,1.95617,77100000.0
2007-02-21 03:55:00,1.9562,1.95625,1.9562,1.95625,45500001.0
2007-02-21 03:56:00,1.956,1.95618,1.95586,1.95618,77699998.0
2007-02-21 03:57:00,1.95619,1.95626,1.95619,1.95622,58700001.0
2007-02-21 03:58:00,1.9562,1.95627,1.95615,1.95625,60499998.0
2007-02-21 03:59:00,1.95618,1.9562,1.95617,1.9562,22800000.0
2007-02-21 04:00:00,1.95622,1.95628,1.95622,1.95628,12300000.0
2007-02-21 04:01:00,1.95625,1.95625,1.95617,1.95617,12900000.0
2007-02-21 04:02:00,1.95607,1.9562,1.95607,1.95617,82199998.0
2007-02-21 04:03:00,1.95612,1.95618,1.95611,1.95618,29600000.0
2007-02-21 04:04:00,1.95616,1.95621,1.95615,1.95615,34100000.0
2007-02-21 04:05:00,1.95619,1.95635,1.95619,1.95629,121300000.0
2007-02-21 04:06:00,1.95622,1.95648,1.95622,1.9564,82699998.0
2007-02-21 04:07:00,1.95638,1.9564,1.95626,1.95629,74200000.0
2007-02-21 04:08:00,1.95642,1.95642,1.95624,1.9563,81099999.0
2007-02-21 04:09:00,1.95625,1.95635,1.95604,1.95607,26200000.0
2007-02-21 04:10:00,1.95619,1.95638,1.95607,1.95638,94400001.0
2007-02-21 04:11:00,1.95632,1.95633,1.95626,1.95626,64300001.0
2007-02-21 04:12:00,1.95631,1.95634,1.9563,1.9563,36300000.0
2007-02-21 04:13:00,1.95632,1.95632,1.95607,1.95607,115899996.0
2007-02-21 04:14:00,1.95613,1.95619,1.95608,1.95608,66699999.0
2007-02-21 04:15:00,1.95609,1.95615,1.95607,1.95609,36000001.0
2007-02-21 04:16:00,1.95601,1.95612,1.956,1.956,77799999.0
2007-02-21 04:17:00,1.95602,1.95604,1.95594,1.95604,50099999.0
2007-02-21 04:18:00,1.95605,1.95608,1.95605,1.95605,9800000.0
2007-02-21 04:19:00,1.95608,1.95608,1.95602,1.95602,30000000.0
2007-02-21 04:20:00,1.95593,1.95602,1.95593,1.95599,31400000.0
2007-02-21 04:21:00,1.95606,1.9561,1.956,1.95603,33250000.0
2007-02-21 04:22:00,1.95596,1.95601,1.95587,1.95592,110500000.0
2007-02-21 04:23:00,1.95592,1.95592,1.95588,1.95589,37300000.0
2007-02-21 04:24:00,1.9559,1.95595,1.9559,1.9559,42900001.0
2007-02-21 04:25:00,1.9559,1.9559,1.9559,1.9559,21100000.0
2007-02-21 04:26:00,1.95597,1.95597,1.95588,1.95595,34200000.0
2007-02-21 04:27:00,1.95598,1.95598,1.95587,1.95587,34400000.0
2007-02-21 04:28:00,1.95578,1.95587,1.9557,1.9557,82100000.0
2007-02-21 04:29:00,1.95575,1.95578,1.9556,1.95573,45500000.0
2007-02-21 04:30:00,1.95569,1.95569,1.95565,1.95565,10300000.0
2007-02-21 04:31:00,1.9556,1.95565,1.9555,1.9555,73100000.0
2007-02-21 04:32:00,1.95556,1.95556,1.95548,1.95551,48100000.0
2007-02-21 04:33:00,1.95556,1.95571,1.95556,1.95563,12700000.0
2007-02-21 04:34:00,1.95581,1.95581,1.95556,1.95558,29500000.0
2007-02-21 04:35:00,1.95565,1.95577,1.95565,1.95568,42400000.0
2007-02-21 04:36:00,1.95562,1.9557,1.95557,1.95565,45900000.0
2007-02-21 04:37:00,1.95569,1.95582,1.95566,1.95579,51000000.0
2007-02-21 04:38:00,1.9558,1.95585,1.9558,1.95585,57700000.0
2007-02-21 04:39:00,1.95585,1.95585,1.9558,1.9558,12900000.0
2007-02-21 04:40:00,1.95588,1.95588,1.9558,1.9558,72800003.0
2007-02-21 04:41:00,1.95582,1.95584,1.95573,1.95584,81400002.0
2007-02-21 04:42:00,1.95576,1.95576,1.95561,1.95561,26900000.0
2007-02-21 04:43:00,1.95539,1.95577,1.95539,1.95575,96399997.0
2007-02-21 04:44:00,1.9556,1.95568,1.9556,1.95563,36700000.0
2007-02-21 04:45:00,1.95577,1.95577,1.95547,1.95547,56700000.0
2007-02-21 04:46:00,1.95549,1.95567,1.95549,1.95552,67100000.0
2007-02-21 04:47:00,1.95561,1.9557,1.95553,1.95556,49600001.0
2007-02-21 04:48:00,1.95571,1.95571,1.9556,1.9556,74499999.0
2007-02-21 04:49:00,1.95548,1.95569,1.95547,1.95569,60700000.0
2007-02-21 04:50:00,1.95572,1.95572,1.95554,1.95554,52800000.0
2007-02-21 04:51:00,1.95564,1.95578,1.95562,1.95569,30000000.0
2007-02-21 04:52:00,1.95574,1.95613,1.95569,1.95611,95400001.0
2007-02-21 04:53:00,1.95608,1.9561,1.95608,1.9561,2700000.0
2007-02-21 04:54:00,1.95605,1.95605,1.95561,1.95561,42200000.0
2007-02-21 04:55:00,1.95545,1.95565,1.95545,1.95565,80600000.0
2007-02-21 04:56:00,1.9556,1.95563,1.95557,1.95558,88300000.0
2007-02-21 04:57:00,1.9556,1.95562,1.95553,1.95557,68800000.0
2007-02-21 04:58:00,1.95558,1.95558,1.95545,1.9555,63500002.0
2007-02-21 04:59:00,1.95542,1.95542,1.95509,1.95513,24000000.0
2007-02-21 05:00:00,1.955,1.955,1.95465,1.95468,57400000.0
2007-02-21 05:01:00,1.95476,1.95496,1.95476,1.95496,31699999.0
2007-02-21 05:02:00,1.95517,1.95517,1.95505,1.95515,36600000.0
2007-02-21 05:03:00,1.95517,1.9552,1.95517,1.9552,22700000.0
2007-02-21 05:04:00,1.95519,1.95519,1.95496,1.955,43200000.0
2007-02-21 05:05:00,1.9551,1.95521,1.95508,1.95517,7900000.0
2007-02-21 05:06:00,1.95509,1.95519,1.95503,1.95503,72500001.0
2007-02-21 05:07:00,1.95502,1.9551,1.95498,1.95509,35200000.0
2007-02-21 05:08:00,1.95509,1.95517,1.95508,1.95517,37299999.0
2007-02-21 05:09:00,1.95518,1.95528,1.95518,1.9552,34100000.0
2007-02-21 05:10:00,1.95524,1.95524,1.95515,1.95522,68200000.0
2007-02-21 05:11:00,1.9552,1.9552,1.9552,1.9552,18799999.0
2007-02-21 05:12:00,1.95525,1.95525,1.95525,1.95525,18600000.0
2007-02-21 05:13:00,1.95528,1.95555,1.95528,1.9555,59900000.0
2007-02-21 05:14:00,1.95544,1.95553,1.95544,1.95548,81700000.0
2007-02-21 05:15:00,1.95555,1.95567,1.95555,1.95567,40100001.0
2007-02-21 05:16:00,1.95567,1.95575,1.95565,1.9557,35299999.0
2007-02-21 05:17:00,1.95582,1.95589,1.9558,1.9558,53100000.0
2007-02-21 05:18:00,1.95579,1.95591,1.95579,1.95587,28849999.0
2007-02-21 05:19:00,1.95575,1.95585,1.95575,1.9558,60700000.0
2007-02-21 05:20:00,1.95572,1.95588,1.95572,1.95588,31400000.0
2007-02-21 05:21:00,1.9559,1.9562,1.9559,1.95612,35400000.0
2007-02-21 05:22:00,1.95607,1.95612,1.956,1.956,50400001.0
2007-02-21 05:23:00,1.95598,1.95598,1.95594,1.95594,24999999.0
2007-02-21 05:24:00,1.95589,1.95598,1.95584,1.95598,62300000.0
2007-02-21 05:25:00,1.95591,1.95602,1.95591,1.95602,53500001.0
2007-02-21 05:26:00,1.95597,1.95603,1.95593,1.95601,41600000.0
2007-02-21 05:27:00,1.95583,1.95602,1.95575,1.9558,70899999.0
2007-02-21 05:28:00,1.95602,1.95602,1.9559,1.9559,61900000.0
2007-02-21 05:29:00,1.95592,1.95599,1.9559,1.95599,18200000.0
2007-02-21 05:30:00,1.95598,1.95601,1.95589,1.95589,65599998.0
2007-02-21 05:31:00,1.9558,1.9558,1.95575,1.95575,53200001.0
2007-02-21 05:32:00,1.9558,1.9558,1.95578,1.9558,17600000.0
2007-02-21 05:33:00,1.95579,1.95587,1.95579,1.9558,104299999.0
2007-02-21 05:34:00,1.95583,1.95592,1.95557,1.95592,62600000.0
2007-02-21 05:35:00,1.95585,1.95585,1.95577,1.95583,42800000.0
2007-02-21 05:36:00,1.9558,1.95585,1.9558,1.95585,27200000.0
2007-02-21 05:37:00,1.95575,1.95576,1.95568,1.95568,25800000.0
2007-02-21 05:38:00,1.95571,1.95571,1.9556,1.9556,28300000.0
2007-02-21 05:39:00,1.95551,1.95555,1.95543,1.95543,65000001.0
2007-02-21 05:40:00,1.95549,1.9556,1.95542,1.9555,114800000.0
2007-02-21 05:41:00,1.95556,1.9557,1.95556,1.9556,44100001.0
2007-02-21 05:42:00,1.95564,1.95571,1.95564,1.95569,36700000.0
2007-02-21 05:43:00,1.95559,1.95559,1.95531,1.95531,51399999.0
2007-02-21 05:44:00,1.95537,1.95539,1.95501,1.95501,61400000.0
2007-02-21 05:45:00,1.95477,1.95484,1.95444,1.95444,78800001.0
2007-02-21 05:46:00,1.95422,1.95422,1.95372,1.95396,84800001.0
2007-02-21 05:47:00,1.95412,1.95439,1.95412,1.95439,60000001.0
2007-02-21 05:48:00,1.95433,1.95433,1.95347,1.95347,81200000.0
2007-02-21 05:49:00,1.95314,1.95314,1.95258,1.95258,18900000.0
2007-02-21 05:50:00,1.95245,1.95269,1.95235,1.95269,72000001.0
2007-02-21 05:51:00,1.95267,1.95284,1.95261,1.95265,55900001.0
2007-02-21 05:52:00,1.95255,1.9527,1.95246,1.9527,61199999.0
2007-02-21 05:53:00,1.95265,1.95265,1.95253,1.95263,28500000.0
2007-02-21 05:54:00,1.95266,1.95274,1.95255,1.95267,104700003.0
2007-02-21 05:55:00,1.95265,1.95277,1.95265,1.9527,56399999.0
2007-02-21 05:56:00,1.95271,1.95271,1.95259,1.95267,105800002.0
2007-02-21 05:57:00,1.95277,1.95279,1.95268,1.9527,8000000.0
2007-02-21 05:58:00,1.9529,1.95352,1.9529,1.95349,61900000.0
2007-02-21 05:59:00,1.9536,1.95406,1.9536,1.95372,92799999.0
2007-02-21 06:00:00,1.95374,1.95377,1.95347,1.95347,62600000.0
2007-02-21 06:01:00,1.95367,1.95367,1.95352,1.95352,85099998.0
2007-02-21 06:02:00,1.95357,1.95374,1.95348,1.95354,112800000.0
2007-02-21 06:03:00,1.95355,1.95355,1.9533,1.95338,40100001.0
2007-02-21 06:04:00,1.95339,1.95369,1.95339,1.95361,20500000.0
2007-02-21 06:05:00,1.95357,1.95372,1.95352,1.95352,32600000.0
2007-02-21 06:06:00,1.95351,1.95385,1.95351,1.95373,85300000.0
2007-02-21 06:07:00,1.95376,1.95393,1.95376,1.95383,56900000.0
2007-02-21 06:08:00,1.95384,1.95391,1.95384,1.95391,16899999.0
2007-02-21 06:09:00,1.95387,1.95391,1.95383,1.95384,79500000.0
2007-02-21 06:10:00,1.95381,1.95392,1.95379,1.95392,52599999.0
2007-02-21 06:11:00,1.9537,1.9537,1.95308,1.95308,62000002.0
2007-02-21 06:12:00,1.9531,1.9531,1.95295,1.95299,86800000.0
2007-02-21 06:13:00,1.95291,1.95291,1.95268,1.95269,56500001.0
2007-02-21 06:14:00,1.95271,1.95278,1.95268,1.95268,44200000.0
2007-02-21 06:15:00,1.95273,1.95273,1.95249,1.95258,46199998.0
2007-02-21 06:16:00,1.95263,1.9527,1.95253,1.95261,100599999.0
2007-02-21 06:17:00,1.95268,1.9527,1.95261,1.95261,65000001.0
2007-02-21 06:18:00,1.9526,1.95265,1.9526,1.95265,20300000.0
2007-02-21 06:19:00,1.95258,1.95258,1.95258,1.95258,6000000.0
2007-02-21 06:20:00,1.95255,1.95259,1.95255,1.95259,20900000.0
2007-02-21 06:21:00,1.95262,1.95271,1.95258,1.95259,69600001.0
2007-02-21 06:22:00,1.9526,1.95276,1.9526,1.95263,56399999.0
2007-02-21 06:23:00,1.95268,1.95269,1.95264,1.95266,35000001.0
2007-02-21 06:24:00,1.95268,1.95278,1.95267,1.95278,96999999.0
2007-02-21 06:25:00,1.95293,1.95294,1.95287,1.95292,41400000.0
2007-02-21 06:26:00,1.95289,1.95303,1.95289,1.95303,40100000.0
2007-02-21 06:27:00,1.95302,1.95311,1.95302,1.9531,67200000.0
2007-02-21 06:28:00,1.95302,1.95322,1.953,1.9531,58000000.0
2007-02-21 06:29:00,1.95309,1.9531,1.95296,1.9531,50200000.0
2007-02-21 06:30:00,1.95303,1.95303,1.95294,1.953,18200000.0
2007-02-21 06:31:00,1.95281,1.95288,1.95269,1.95277,106599998.0
2007-02-21 06:32:00,1.95268,1.95275,1.95263,1.9527,93200000.0
2007-02-21 06:33:00,1.95273,1.95273,1.95266,1.95266,14200000.0
2007-02-21 06:34:00,1.95263,1.95282,1.95263,1.95274,115499999.0
2007-02-21 06:35:00,1.95275,1.95279,1.95267,1.95267,37900000.0
2007-02-21 06:36:00,1.9527,1.95275,1.9527,1.9527,33200000.0
2007-02-21 06:37:00,1.95275,1.95275,1.95263,1.95267,34700000.0
2007-02-21 06:38:00,1.95271,1.95271,1.95269,1.95269,31800000.0
2007-02-21 06:39:00,1.95258,1.95269,1.95258,1.95262,54899999.0
2007-02-21 06:40:00,1.95265,1.95265,1.95262,1.95262,3600000.0
2007-02-21 06:41:00,1.95263,1.95268,1.95253,1.95265,132500001.0
2007-02-21 06:42:00,1.95262,1.95271,1.95262,1.95267,37600000.0
2007-02-21 06:43:00,1.95265,1.95265,1.9526,1.9526,23100000.0
2007-02-21 06:44:00,1.9526,1.95264,1.9526,1.95264,30800000.0
2007-02-21 06:45:00,1.9526,1.95265,1.9525,1.95258,57500000.0
2007-02-21 06:46:00,1.95267,1.9527,1.95261,1.95265,92600000.0
2007-02-21 06:47:00,1.9526,1.95268,1.95257,1.95257,73500001.0
2007-02-21 06:48:00,1.95267,1.95271,1.9526,1.95267,57100001.0
2007-02-21 06:49:00,1.95263,1.95277,1.95263,1.95272,61200001.0
2007-02-21 06:50:00,1.95263,1.95279,1.95261,1.95276,77000000.0
2007-02-21 06:51:00,1.95272,1.95282,1.95272,1.95279,49200000.0
2007-02-21 06:52:00,1.95278,1.95288,1.95253,1.95278,122400000.0
2007-02-21 06:53:00,1.95283,1.95289,1.95281,1.95282,67300000.0
2007-02-21 06:54:00,1.95288,1.95301,1.95286,1.95301,45500000.0
2007-02-21 06:55:00,1.953,1.95312,1.95288,1.95288,104200000.0
2007-02-21 06:56:00,1.95286,1.95304,1.95286,1.95304,52799998.0
2007-02-21 06:57:00,1.9531,1.9531,1.9531,1.9531,2400000.0
2007-02-21 06:58:00,1.95315,1.95315,1.95315,1.95315,3200000.0
2007-02-21 06:59:00,1.95307,1.95307,1.95294,1.95294,65100000.0
2007-02-21 07:00:00,1.95312,1.95313,1.95308,1.95308,81100002.0
2007-02-21 07:01:00,1.95307,1.95315,1.953,1.95305,42200000.0
2007-02-21 07:02:00,1.95317,1.95321,1.95317,1.95321,34200000.0
2007-02-21 07:03:00,1.95318,1.95324,1.95312,1.95312,71599999.0
2007-02-21 07:04:00,1.95311,1.95311,1.95304,1.95304,6000000.0
2007-02-21 07:05:00,1.9529,1.9529,1.95279,1.95282,86100000.0
2007-02-21 07:06:00,1.9528,1.9528,1.95271,1.95271,6000000.0
2007-02-21 07:07:00,1.9528,1.95284,1.95276,1.9528,44300000.0
2007-02-21 07:08:00,1.95283,1.95291,1.95277,1.95291,35500000.0
2007-02-21 07:09:00,1.95285,1.95289,1.95245,1.95275,58000000.0
2007-02-21 07:10:00,1.95294,1.95301,1.95294,1.95301,15000000.0
2007-02-21 07:11:00,1.95301,1.95304,1.95301,1.95304,9100000.0
2007-02-21 07:12:00,1.95313,1.95323,1.95303,1.95323,49900000.0
2007-02-21 07:13:00,1.95321,1.95321,1.95299,1.95299,47200000.0
2007-02-21 07:14:00,1.95297,1.95308,1.95296,1.95301,90299999.0
2007-02-21 07:15:00,1.95307,1.95312,1.95295,1.95307,43300000.0
2007-02-21 07:16:00,1.9531,1.95317,1.9531,1.95317,13100000.0
2007-02-21 07:17:00,1.95325,1.95328,1.95317,1.95325,48300000.0
2007-02-21 07:18:00,1.9532,1.9532,1.95304,1.95304,86200000.0
2007-02-21 07:19:00,1.95312,1.95314,1.95299,1.95307,91700000.0
2007-02-21 07:20:00,1.95301,1.95318,1.95295,1.953,83599999.0
2007-02-21 07:21:00,1.95297,1.95316,1.95297,1.95308,82699999.0
2007-02-21 07:22:00,1.95303,1.95313,1.95289,1.95303,88499999.0
2007-02-21 07:23:00,1.95298,1.95342,1.95289,1.95325,48350000.0
2007-02-21 07:24:00,1.95315,1.95352,1.95315,1.95341,112700000.0
2007-02-21 07:25:00,1.95356,1.95379,1.95341,1.95379,48500000.0
2007-02-21 07:26:00,1.95388,1.95467,1.95388,1.95456,68400000.0
2007-02-21 07:27:00,1.95447,1.95482,1.95447,1.95482,66400001.0
2007-02-21 07:28:00,1.9549,1.9549,1.95488,1.95488,56600000.0
2007-02-21 07:29:00,1.95469,1.95469,1.9544,1.95448,45900000.0
2007-02-21 07:30:00,1.95445,1.95459,1.95439,1.95459,56099999.0
2007-02-21 07:31:00,1.95447,1.95447,1.95424,1.95424,55500000.0
2007-02-21 07:32:00,1.95399,1.95399,1.95348,1.9535,48400001.0
2007-02-21 07:33:00,1.95357,1.9536,1.95341,1.95352,43200000.0
2007-02-21 07:34:00,1.95355,1.95389,1.95355,1.95387,73200000.0
2007-02-21 07:35:00,1.95397,1.95417,1.95394,1.95417,57700001.0
2007-02-21 07:36:00,1.95423,1.95423,1.95411,1.95411,56999999.0
2007-02-21 07:37:00,1.95428,1.95453,1.95428,1.95441,70200001.0
2007-02-21 07:38:00,1.95442,1.95444,1.95418,1.95422,61400000.0
2007-02-21 07:39:00,1.95423,1.95423,1.95417,1.95417,53099999.0
2007-02-21 07:40:00,1.95413,1.95427,1.95413,1.95427,74299999.0
2007-02-21 07:41:00,1.9543,1.95452,1.95426,1.9545,68000001.0
2007-02-21 07:42:00,1.95448,1.95448,1.9543,1.9543,38000000.0
2007-02-21 07:43:00,1.95446,1.95451,1.95444,1.95449,55500000.0
2007-02-21 07:44:00,1.95452,1.95458,1.95444,1.95451,12500000.0
2007-02-21 07:45:00,1.95449,1.95449,1.95423,1.95423,26500000.0
2007-02-21 07:46:00,1.95417,1.95425,1.95417,1.95425,65600000.0
2007-02-21 07:47:00,1.95394,1.95394,1.95391,1.95391,34499999.0
2007-02-21 07:48:00,1.95392,1.95392,1.95386,1.95386,10800000.0
2007-02-21 07:49:00,1.9539,1.95398,1.9539,1.95395,42200000.0
2007-02-21 07:50:00,1.95382,1.95382,1.95375,1.95375,22400000.0
2007-02-21 07:51:00,1.95376,1.95381,1.95368,1.95378,84800000.0
2007-02-21 07:52:00,1.95395,1.95398,1.95384,1.95388,77600001.0
2007-02-21 07:53:00,1.95393,1.95402,1.95393,1.95402,74600000.0
2007-02-21 07:54:00,1.95402,1.95406,1.95391,1.95397,94700002.0
2007-02-21 07:55:00,1.95387,1.95387,1.95368,1.95373,37000000.0
2007-02-21 07:56:00,1.95385,1.95385,1.95383,1.95383,5500000.0
2007-02-21 07:57:00,1.95376,1.95377,1.95364,1.95364,25400000.0
2007-02-21 07:58:00,1.95369,1.9538,1.95358,1.9538,93500000.0
2007-02-21 07:59:00,1.95377,1.95384,1.95371,1.95378,52450000.0
2007-02-21 08:00:00,1.95366,1.95366,1.95364,1.95364,33099999.0
2007-02-21 08:01:00,1.95368,1.95371,1.95356,1.95356,105000000.0
2007-02-21 08:02:00,1.95351,1.95361,1.95336,1.95346,52399999.0
2007-02-21 08:03:00,1.9534,1.95345,1.95338,1.95344,36200000.0
2007-02-21 08:04:00,1.95345,1.95351,1.95324,1.95351,36100000.0
2007-02-21 08:05:00,1.95346,1.9536,1.95329,1.9536,63000000.0
2007-02-21 08:06:00,1.95367,1.95371,1.95362,1.9537,31400000.0
2007-02-21 08:07:00,1.95355,1.95355,1.95338,1.95348,108400001.0
2007-02-21 08:08:00,1.9534,1.9534,1.95316,1.95333,42899999.0
2007-02-21 08:09:00,1.95327,1.9535,1.95327,1.95347,66400000.0
2007-02-21 08:10:00,1.95341,1.95352,1.9534,1.95345,68200000.0
2007-02-21 08:11:00,1.95348,1.95351,1.95338,1.95339,58700001.0
2007-02-21 08:12:00,1.95335,1.95339,1.9532,1.95338,119900002.0
2007-02-21 08:13:00,1.95338,1.95338,1.95312,1.95312,40700000.0
2007-02-21 08:14:00,1.9531,1.9531,1.9531,1.9531,13700000.0
2007-02-21 08:15:00,1.95317,1.95322,1.95309,1.95312,77000000.0
2007-02-21 08:16:00,1.95317,1.95317,1.95274,1.95274,46600001.0
2007-02-21 08:17:00,1.95261,1.95271,1.95255,1.9527,32700000.0
2007-02-21 08:18:00,1.95271,1.95275,1.95265,1.95275,47400000.0
2007-02-21 08:19:00,1.95268,1.95277,1.95262,1.95268,111400000.0
2007-02-21 08:20:00,1.95274,1.95274,1.95257,1.95265,50999999.0
2007-02-21 08:21:00,1.95258,1.9526,1.9525,1.9525,59000000.0
2007-02-21 08:22:00,1.95257,1.95263,1.95246,1.95255,50000001.0
2007-02-21 08:23:00,1.95266,1.95269,1.95266,1.95269,12000000.0
2007-02-21 08:24:00,1.95281,1.95293,1.9527,1.9528,80599997.0
2007-02-21 08:25:00,1.95276,1.95291,1.95276,1.95291,40400000.0
2007-02-21 08:26:00,1.95296,1.9532,1.95296,1.95309,81200002.0
2007-02-21 08:27:00,1.95312,1.95326,1.95312,1.95326,56699998.0
2007-02-21 08:28:00,1.95321,1.95337,1.95321,1.95331,108200000.0
2007-02-21 08:29:00,1.95332,1.95332,1.95322,1.95322,32400000.0
2007-02-21 08:30:00,1.9532,1.95325,1.9532,1.9532,40199999.0
2007-02-21 08:31:00,1.95313,1.95323,1.95307,1.95323,109999998.0
2007-02-21 08:32:00,1.95323,1.95325,1.95315,1.95325,35500000.0
2007-02-21 08:33:00,1.95325,1.95332,1.95325,1.95329,63199998.0
2007-02-21 08:34:00,1.9532,1.95336,1.9532,1.9533,63200001.0
2007-02-21 08:35:00,1.95337,1.95341,1.95322,1.95328,55399999.0
2007-02-21 08:36:00,1.95327,1.95333,1.95325,1.95333,66400001.0
2007-02-21 08:37:00,1.95333,1.95348,1.95323,1.9534,64400001.0
2007-02-21 08:38:00,1.95349,1.95349,1.95346,1.95346,26100001.0
2007-02-21 08:39:00,1.95351,1.95351,1.95331,1.95331,46600000.0
2007-02-21 08:40:00,1.95325,1.95343,1.95323,1.95333,91400000.0
2007-02-21 08:41:00,1.95328,1.95339,1.95327,1.95331,89999998.0
2007-02-21 08:42:00,1.95335,1.95335,1.95325,1.95335,43500000.0
2007-02-21 08:43:00,1.95336,1.95336,1.95324,1.95334,111300001.0
2007-02-21 08:44:00,1.95338,1.95343,1.95335,1.95339,37600000.0
2007-02-21 08:45:00,1.95351,1.95351,1.9534,1.95343,49700000.0
2007-02-21 08:46:00,1.95344,1.95352,1.95344,1.95347,46400000.0
2007-02-21 08:47:00,1.95345,1.95345,1.9534,1.9534,131999998.0
2007-02-21 08:48:00,1.95343,1.95343,1.95326,1.95326,123399999.0
2007-02-21 08:49:00,1.9534,1.95349,1.9534,1.95343,30500000.0
2007-02-21 08:50:00,1.95352,1.95387,1.95352,1.95383,52700001.0
2007-02-21 08:51:00,1.95382,1.95389,1.95379,1.95379,39000000.0
2007-02-21 08:52:00,1.95375,1.95392,1.95375,1.95392,24500000.0
2007-02-21 08:53:00,1.95399,1.95412,1.95399,1.95402,9600000.0
2007-02-21 08:54:00,1.95392,1.95396,1.95377,1.95392,73999999.0
2007-02-21 08:55:00,1.95392,1.95397,1.95388,1.95395,35600001.0
2007-02-21 08:56:00,1.95387,1.95387,1.95352,1.95352,43500000.0
2007-02-21 08:57:00,1.95358,1.95358,1.95343,1.95352,25900000.0
2007-02-21 08:58:00,1.95356,1.95359,1.95352,1.95358,21600000.0
2007-02-21 08:59:00,1.95365,1.95368,1.9536,1.9536,54900000.0
2007-02-21 09:00:00,1.95365,1.95373,1.95365,1.95365,62999999.0
2007-02-21 09:01:00,1.9537,1.95377,1.95368,1.95377,98000000.0
2007-02-21 09:02:00,1.95372,1.95383,1.95369,1.95369,31800000.0
2007-02-21 09:03:00,1.95372,1.95384,1.9537,1.95377,46600000.0
2007-02-21 09:04:00,1.95376,1.95422,1.95376,1.95388,68200000.0
2007-02-21 09:05:00,1.95399,1.95419,1.95398,1.95398,57000002.0
2007-02-21 09:06:00,1.95402,1.95413,1.95393,1.95411,109100002.0
2007-02-21 09:07:00,1.95415,1.95422,1.95407,1.95413,68100000.0
2007-02-21 09:08:00,1.95419,1.95451,1.95419,1.95451,85500000.0
2007-02-21 09:09:00,1.95462,1.95469,1.95455,1.95459,98600000.0
2007-02-21 09:10:00,1.95468,1.95487,1.95468,1.95487,23100000.0
2007-02-21 09:11:00,1.95499,1.9555,1.95499,1.95547,93600000.0
2007-02-21 09:12:00,1.95564,1.95575,1.95558,1.95566,51000001.0
2007-02-21 09:13:00,1.95571,1.9559,1.95571,1.95571,81800000.0
2007-02-21 09:14:00,1.95563,1.95582,1.95544,1.95582,30800000.0
2007-02-21 09:15:00,1.95597,1.95621,1.95597,1.95619,23900000.0
2007-02-21 09:16:00,1.95634,1.95683,1.95634,1.95644,61199999.0
2007-02-21 09:17:00,1.95646,1.95646,1.95618,1.95618,76000000.0
2007-02-21 09:18:00,1.95623,1.95625,1.95614,1.95617,106000001.0
2007-02-21 09:19:00,1.95622,1.95631,1.95609,1.95615,108900000.0
2007-02-21 09:20:00,1.95598,1.95607,1.95591,1.95602,108500000.0
2007-02-21 09:21:00,1.95602,1.95608,1.95593,1.95593,97700002.0
2007-02-21 09:22:00,1.95598,1.95602,1.95573,1.95573,92500001.0
2007-02-21 09:23:00,1.95576,1.9559,1.95562,1.9559,80099999.0
2007-02-21 09:24:00,1.95596,1.95604,1.95596,1.95601,58599999.0
2007-02-21 09:25:00,1.95588,1.95614,1.95588,1.95612,73099999.0
2007-02-21 09:26:00,1.95617,1.95621,1.95604,1.95615,34000000.0
2007-02-21 09:27:00,1.95639,1.95669,1.95639,1.95666,45500000.0
2007-02-21 09:28:00,1.95673,1.95693,1.95665,1.95665,104499998.0
2007-02-21 09:29:00,1.95674,1.95679,1.95668,1.95674,69100000.0
2007-02-21 09:30:00,1.95664,1.9568,1.95664,1.95679,69000001.0
2007-02-21 09:31:00,1.95668,1.95668,1.95647,1.95657,65900000.0
2007-02-21 09:32:00,1.95659,1.95659,1.95654,1.95657,64000000.0
2007-02-21 09:33:00,1.9565,1.9566,1.95646,1.95652,58100000.0
2007-02-21 09:34:00,1.95658,1.95661,1.95622,1.95622,53000000.0
2007-02-21 09:35:00,1.95611,1.95628,1.95611,1.95626,41400000.0
2007-02-21 09:36:00,1.9561,1.95628,1.9561,1.95625,78300000.0
2007-02-21 09:37:00,1.95626,1.95645,1.95622,1.95645,77600000.0
2007-02-21 09:38:00,1.95645,1.95645,1.9562,1.9562,88900000.0
2007-02-21 09:39:00,1.95599,1.95604,1.95581,1.95581,80900000.0
2007-02-21 09:40:00,1.9557,1.95591,1.9557,1.95582,41200000.0
2007-02-21 09:41:00,1.95552,1.95581,1.95552,1.95581,42900000.0
2007-02-21 09:42:00,1.95593,1.95593,1.95586,1.95588,11800000.0
2007-02-21 09:43:00,1.95588,1.95598,1.9558,1.9559,61400000.0
2007-02-21 09:44:00,1.95588,1.95591,1.95583,1.9559,126700000.0
2007-02-21 09:45:00,1.95588,1.95599,1.95583,1.95598,44400000.0
2007-02-21 09:46:00,1.9561,1.95614,1.95601,1.95614,40300000.0
2007-02-21 09:47:00,1.95606,1.95606,1.95585,1.95589,30900000.0
2007-02-21 09:48:00,1.9559,1.9559,1.95575,1.95575,26700000.0
2007-02-21 09:49:00,1.95586,1.95671,1.95586,1.95671,54900000.0
2007-02-21 09:50:00,1.95682,1.95684,1.95644,1.95644,94200000.0
2007-02-21 09:51:00,1.95648,1.9566,1.95648,1.95659,78400001.0
2007-02-21 09:52:00,1.95658,1.95663,1.95586,1.95595,92699998.0
2007-02-21 09:53:00,1.95571,1.95571,1.95554,1.95566,51700001.0
2007-02-21 09:54:00,1.95569,1.95578,1.95547,1.95556,112699999.0
2007-02-21 09:55:00,1.95554,1.9557,1.95532,1.9557,65500002.0
2007-02-21 09:56:00,1.9557,1.9557,1.95527,1.95534,34400000.0
2007-02-21 09:57:00,1.95538,1.95657,1.9553,1.95655,55199999.0
2007-02-21 09:58:00,1.95662,1.9567,1.95637,1.95645,78400000.0
2007-02-21 09:59:00,1.95631,1.95659,1.95631,1.95659,60400000.0
2007-02-21 10:00:00,1.95671,1.95725,1.95671,1.95721,30900000.0
2007-02-21 10:01:00,1.95781,1.9584,1.95778,1.95827,81300000.0
2007-02-21 10:02:00,1.9584,1.95847,1.95827,1.95837,94700000.0
2007-02-21 10:03:00,1.95843,1.95849,1.95835,1.95842,78599997.0
2007-02-21 10:04:00,1.95842,1.95844,1.95801,1.95801,75600000.0
2007-02-21 10:05:00,1.95802,1.95804,1.95771,1.95782,30000000.0
2007-02-21 10:06:00,1.95792,1.95809,1.9579,1.9579,21550000.0
2007-02-21 10:07:00,1.95798,1.95864,1.95798,1.95864,61899999.0
2007-02-21 10:08:00,1.95872,1.95874,1.95839,1.95839,47900000.0
2007-02-21 10:09:00,1.95838,1.95838,1.95802,1.95802,86300003.0
2007-02-21 10:10:00,1.95797,1.95798,1.95779,1.95797,63999998.0
2007-02-21 10:11:00,1.95788,1.95797,1.95787,1.95787,51500000.0
2007-02-21 10:12:00,1.95786,1.95792,1.95779,1.95792,57000000.0
2007-02-21 10:13:00,1.95786,1.95786,1.9578,1.9578,30700001.0
2007-02-21 10:14:00,1.95767,1.95775,1.95767,1.95767,43899999.0
2007-02-21 10:15:00,1.95757,1.95761,1.9574,1.95744,85199997.0
2007-02-21 10:16:00,1.95742,1.95753,1.95742,1.95745,69800000.0
2007-02-21 10:17:00,1.95735,1.95735,1.95719,1.95719,29000000.0
2007-02-21 10:18:00,1.95729,1.95754,1.95729,1.95749,27000000.0
2007-02-21 10:19:00,1.9575,1.95763,1.9575,1.95763,102700002.0
2007-02-21 10:20:00,1.95762,1.95779,1.95762,1.95765,44800000.0
2007-02-21 10:21:00,1.95767,1.95773,1.95756,1.95765,102800000.0
2007-02-21 10:22:00,1.95745,1.95745,1.95683,1.95697,36000000.0
2007-02-21 10:23:00,1.95705,1.95714,1.95696,1.95702,72200000.0
2007-02-21 10:24:00,1.95705,1.95717,1.95705,1.95717,33200001.0
2007-02-21 10:25:00,1.95701,1.95715,1.95694,1.95714,56800001.0
2007-02-21 10:26:00,1.95718,1.9572,1.95687,1.95687,52500000.0
2007-02-21 10:27:00,1.95678,1.95695,1.95678,1.95695,57100000.0
2007-02-21 10:28:00,1.95689,1.95705,1.95686,1.95703,62500000.0
2007-02-21 10:29:00,1.95697,1.9571,1.95697,1.95702,76000001.0
2007-02-21 10:30:00,1.95714,1.95743,1.95714,1.95742,89500001.0
2007-02-21 10:31:00,1.95738,1.95767,1.95736,1.95767,54100000.0
2007-02-21 10:32:00,1.95772,1.9578,1.95772,1.95773,36100000.0
2007-02-21 10:33:00,1.95771,1.95771,1.95769,1.95769,8100000.0
2007-02-21 10:34:00,1.95758,1.95762,1.9575,1.95755,67599999.0
2007-02-21 10:35:00,1.95753,1.95759,1.95747,1.95748,62100001.0
2007-02-21 10:36:00,1.95746,1.95746,1.95744,1.95744,23100000.0
2007-02-21 10:37:00,1.95742,1.95761,1.95742,1.95761,137399997.0
2007-02-21 10:38:00,1.95761,1.95761,1.95735,1.95735,63300000.0
2007-02-21 10:39:00,1.95738,1.9576,1.95738,1.95743,70099999.0
2007-02-21 10:40:00,1.95748,1.95753,1.95742,1.95753,62400001.0
2007-02-21 10:41:00,1.95743,1.95743,1.95726,1.95726,61400000.0
2007-02-21 10:42:00,1.95729,1.95729,1.95697,1.957,106900001.0
2007-02-21 10:43:00,1.95702,1.95711,1.95681,1.95698,57599998.0
2007-02-21 10:44:00,1.95695,1.95698,1.95681,1.95691,31500000.0
2007-02-21 10:45:00,1.95703,1.95712,1.95694,1.95712,63900000.0
2007-02-21 10:46:00,1.95704,1.95722,1.95704,1.95718,35000000.0
2007-02-21 10:47:00,1.95723,1.95726,1.95718,1.9572,43100000.0
2007-02-21 10:48:00,1.95701,1.95701,1.95699,1.95699,24600000.0
2007-02-21 10:49:00,1.95683,1.95683,1.95671,1.95671,81000000.0
2007-02-21 10:50:00,1.95669,1.95676,1.95666,1.95676,51300000.0
2007-02-21 10:51:00,1.95683,1.9569,1.9568,1.95688,68800000.0
2007-02-21 10:52:00,1.95699,1.95699,1.9568,1.95687,52700000.0
2007-02-21 10:53:00,1.95682,1.95699,1.95682,1.95696,37899999.0
2007-02-21 10:54:00,1.957,1.95713,1.95698,1.9571,26200000.0
2007-02-21 10:55:00,1.95713,1.95714,1.95702,1.95708,70300001.0
2007-02-21 10:56:00,1.9571,1.95724,1.95705,1.95705,90999999.0
2007-02-21 10:57:00,1.9571,1.9571,1.95696,1.95704,26800000.0
2007-02-21 10:58:00,1.95707,1.95707,1.95685,1.95697,78300000.0
2007-02-21 10:59:00,1.95693,1.95693,1.95678,1.95683,65900000.0
2007-02-21 11:00:00,1.95688,1.95703,1.95688,1.95692,25600000.0
2007-02-21 11:01:00,1.95692,1.95699,1.95655,1.9566,83800001.0
2007-02-21 11:02:00,1.95652,1.95664,1.95642,1.95642,37400000.0
2007-02-21 11:03:00,1.95634,1.95634,1.95598,1.95631,31600000.0
2007-02-21 11:04:00,1.9564,1.9564,1.9561,1.95614,59600000.0
2007-02-21 11:05:00,1.95619,1.95623,1.95608,1.9561,76900000.0
2007-02-21 11:06:00,1.95608,1.95631,1.95608,1.95631,59799999.0
2007-02-21 11:07:00,1.95638,1.95641,1.95634,1.95641,72899999.0
2007-02-21 11:08:00,1.95643,1.95649,1.95635,1.95642,97000000.0
2007-02-21 11:09:00,1.9565,1.9565,1.95635,1.95635,17000000.0
2007-02-21 11:10:00,1.95632,1.95646,1.95632,1.95646,75999999.0
2007-02-21 11:11:00,1.9563,1.9563,1.95615,1.9562,66000002.0
2007-02-21 11:12:00,1.95616,1.95622,1.95608,1.95608,65999999.0
2007-02-21 11:13:00,1.95618,1.95624,1.95612,1.95624,84299997.0
2007-02-21 11:14:00,1.9562,1.95626,1.95616,1.95626,47700001.0
2007-02-21 11:15:00,1.95625,1.95634,1.95614,1.95619,48700000.0
2007-02-21 11:16:00,1.95614,1.95627,1.95608,1.95626,46600001.0
2007-02-21 11:17:00,1.95618,1.95625,1.95614,1.95618,60700000.0
2007-02-21 11:18:00,1.95611,1.95611,1.95593,1.956,54000000.0
2007-02-21 11:19:00,1.95589,1.95594,1.9558,1.95588,80999997.0
2007-02-21 11:20:00,1.95597,1.95597,1.9558,1.9558,43700000.0
2007-02-21 11:21:00,1.95584,1.95588,1.95569,1.95585,77599998.0
2007-02-21 11:22:00,1.9558,1.95584,1.95558,1.95559,59400000.0
2007-02-21 11:23:00,1.95565,1.95567,1.95557,1.95565,18800000.0
2007-02-21 11:24:00,1.95572,1.95577,1.95559,1.95559,74500000.0
2007-02-21 11:25:00,1.9555,1.95561,1.95545,1.95547,21200000.0
2007-02-21 11:26:00,1.95573,1.95581,1.9556,1.95565,99799997.0
2007-02-21 11:27:00,1.95565,1.95572,1.95565,1.95567,101099999.0
2007-02-21 11:28:00,1.95563,1.95563,1.9553,1.9553,33500000.0
2007-02-21 11:29:00,1.9554,1.9555,1.95413,1.95543,67800000.0
2007-02-21 11:30:00,1.95537,1.95537,1.95376,1.95417,47000000.0
2007-02-21 11:31:00,1.95428,1.95435,1.95387,1.95409,139600000.0
2007-02-21 11:32:00,1.95398,1.95398,1.953,1.953,48500000.0
2007-02-21 11:33:00,1.95282,1.95282,1.952,1.95206,60400000.0
2007-02-21 11:34:00,1.95173,1.95173,1.95123,1.95134,93900001.0
2007-02-21 11:35:00,1.951,1.95102,1.95078,1.95102,48500000.0
2007-02-21 11:36:00,1.95101,1.95122,1.95099,1.95122,48099999.0
2007-02-21 11:37:00,1.95152,1.95213,1.95152,1.9521,136299999.0
2007-02-21 11:38:00,1.95207,1.95207,1.95167,1.95174,49800001.0
2007-02-21 11:39:00,1.95178,1.9521,1.95178,1.95204,107300000.0
2007-02-21 11:40:00,1.95191,1.95193,1.95168,1.95177,55900001.0
2007-02-21 11:41:00,1.95181,1.95181,1.95137,1.95137,62100000.0
2007-02-21 11:42:00,1.95154,1.95185,1.95154,1.95184,124100001.0
2007-02-21 11:43:00,1.95191,1.95203,1.9517,1.95174,47200000.0
2007-02-21 11:44:00,1.95181,1.95192,1.95168,1.95173,56800001.0
2007-02-21 11:45:00,1.95168,1.95172,1.95154,1.95165,35400000.0
2007-02-21 11:46:00,1.95149,1.95149,1.951,1.95142,150400001.0
2007-02-21 11:47:00,1.95153,1.95167,1.95139,1.95167,65100000.0
2007-02-21 11:48:00,1.95171,1.95183,1.95167,1.95167,39000000.0
2007-02-21 11:49:00,1.9517,1.95195,1.9517,1.95182,68000000.0
2007-02-21 11:50:00,1.9518,1.95185,1.95174,1.95178,123300002.0
2007-02-21 11:51:00,1.95171,1.95171,1.95104,1.95107,75800000.0
2007-02-21 11:52:00,1.9511,1.95132,1.95106,1.95132,54100000.0
2007-02-21 11:53:00,1.95137,1.95152,1.95122,1.95122,90699999.0
2007-02-21 11:54:00,1.95108,1.95136,1.95107,1.9511,53700000.0
2007-02-21 11:55:00,1.95112,1.95124,1.95112,1.95122,42800001.0
2007-02-21 11:56:00,1.95105,1.95105,1.951,1.951,9200000.0
2007-02-21 11:57:00,1.95066,1.95066,1.94995,1.95063,72200000.0
2007-02-21 11:58:00,1.95062,1.95062,1.95041,1.95043,35800000.0
2007-02-21 11:59:00,1.95041,1.95041,1.94976,1.95012,123900000.0
2007-02-21 12:00:00,1.95004,1.95012,1.94978,1.95012,107099999.0
2007-02-21 12:01:00,1.95015,1.95045,1.95015,1.95035,37100000.0
2007-02-21 12:02:00,1.9502,1.9502,1.94969,1.94969,70699999.0
2007-02-21 12:03:00,1.94957,1.94957,1.94934,1.94945,46600000.0
2007-02-21 12:04:00,1.9496,1.94979,1.9496,1.94968,108800000.0
2007-02-21 12:05:00,1.94971,1.94982,1.94952,1.94978,48599999.0
2007-02-21 12:06:00,1.94963,1.94967,1.94951,1.94967,62900000.0
2007-02-21 12:07:00,1.94983,1.94992,1.94975,1.94986,51100000.0
2007-02-21 12:08:00,1.94994,1.95003,1.94994,1.94999,74400000.0
2007-02-21 12:09:00,1.94998,1.94998,1.94975,1.94983,54500000.0
2007-02-21 12:10:00,1.9499,1.94995,1.94978,1.94995,112800000.0
2007-02-21 12:11:00,1.9498,1.9498,1.94958,1.94958,30900000.0
2007-02-21 12:12:00,1.9494,1.9494,1.94907,1.9491,34900000.0
2007-02-21 12:13:00,1.94909,1.9492,1.94903,1.94914,50499999.0
2007-02-21 12:14:00,1.94898,1.94905,1.94882,1.94885,52000001.0
2007-02-21 12:15:00,1.94878,1.94878,1.94863,1.94876,12000000.0
2007-02-21 12:16:00,1.94885,1.94889,1.94866,1.94874,63900000.0
2007-02-21 12:17:00,1.94875,1.94876,1.94861,1.94876,62299999.0
2007-02-21 12:18:00,1.94879,1.94916,1.94877,1.94916,44600000.0
2007-02-21 12:19:00,1.94919,1.94927,1.94911,1.94912,81400001.0
2007-02-21 12:20:00,1.94924,1.94965,1.94924,1.94965,29300000.0
2007-02-21 12:21:00,1.94967,1.94986,1.9496,1.94982,59700000.0
2007-02-21 12:22:00,1.94976,1.94993,1.94973,1.94993,99900000.0
2007-02-21 12:23:00,1.94997,1.95001,1.94989,1.94995,100400001.0
2007-02-21 12:24:00,1.94992,1.95001,1.94992,1.94997,60900001.0
2007-02-21 12:25:00,1.94998,1.95033,1.94998,1.95033,83799999.0
2007-02-21 12:26:00,1.95051,1.95052,1.9504,1.95043,30100000.0
2007-02-21 12:27:00,1.95042,1.95056,1.95042,1.95045,24300000.0
2007-02-21 12:28:00,1.95036,1.95042,1.9502,1.95021,71700001.0
2007-02-21 12:29:00,1.95022,1.95022,1.94994,1.95014,107200001.0
2007-02-21 12:30:00,1.95016,1.95021,1.95007,1.95012,113400000.0
2007-02-21 12:31:00,1.95005,1.95005,1.94986,1.94997,107700001.0
2007-02-21 12:32:00,1.94992,1.94992,1.94973,1.94973,52600000.0
2007-02-21 12:33:00,1.94966,1.94966,1.94917,1.94917,47500000.0
2007-02-21 12:34:00,1.94899,1.94914,1.94899,1.94908,38500000.0
2007-02-21 12:35:00,1.94912,1.9492,1.94907,1.94908,36100000.0
2007-02-21 12:36:00,1.94908,1.94922,1.94901,1.94922,129700003.0
2007-02-21 12:37:00,1.94915,1.94934,1.94914,1.94934,53999999.0
2007-02-21 12:38:00,1.94937,1.94948,1.94935,1.94945,37000000.0
2007-02-21 12:39:00,1.94936,1.94942,1.94931,1.94931,18800000.0
2007-02-21 12:40:00,1.9493,1.94941,1.9493,1.94938,55700000.0
2007-02-21 12:41:00,1.94942,1.94978,1.94942,1.94976,38900000.0
2007-02-21 12:42:00,1.94981,1.9499,1.94975,1.94987,30400000.0
2007-02-21 12:43:00,1.95007,1.95024,1.94995,1.95024,99300002.0
2007-02-21 12:44:00,1.95014,1.95014,1.94992,1.94992,124200001.0
2007-02-21 12:45:00,1.9499,1.9499,1.94969,1.94977,71999999.0
2007-02-21 12:46:00,1.9498,1.94988,1.9498,1.94983,44499998.0
2007-02-21 12:47:00,1.94982,1.95014,1.94977,1.95014,62899999.0
2007-02-21 12:48:00,1.95018,1.95051,1.95018,1.95051,80500001.0
2007-02-21 12:49:00,1.95062,1.95077,1.95057,1.95076,25000000.0
2007-02-21 12:50:00,1.95092,1.95094,1.95088,1.9509,102299999.0
2007-02-21 12:51:00,1.95079,1.95087,1.95061,1.95061,50400000.0
2007-02-21 12:52:00,1.95043,1.95065,1.95039,1.95039,111599998.0
2007-02-21 12:53:00,1.9504,1.95056,1.95031,1.95055,46300000.0
2007-02-21 12:54:00,1.95062,1.95076,1.95048,1.95055,53800000.0
2007-02-21 12:55:00,1.95059,1.95087,1.95059,1.95084,108600000.0
2007-02-21 12:56:00,1.95079,1.95093,1.95074,1.95074,48800000.0
2007-02-21 12:57:00,1.95084,1.95098,1.95063,1.95098,109500001.0
2007-02-21 12:58:00,1.95091,1.95091,1.95048,1.95053,28600000.0
2007-02-21 12:59:00,1.95044,1.95121,1.95016,1.95112,53300000.0
2007-02-21 13:00:00,1.95118,1.95178,1.95118,1.95138,136400000.0
2007-02-21 13:01:00,1.95127,1.95132,1.95071,1.95078,30800000.0
2007-02-21 13:02:00,1.95068,1.95086,1.95068,1.95077,110000001.0
2007-02-21 13:03:00,1.95081,1.95108,1.95081,1.95104,23100000.0
2007-02-21 13:04:00,1.95102,1.95124,1.95099,1.95117,92300001.0
2007-02-21 13:05:00,1.9512,1.95123,1.95074,1.95074,72400001.0
2007-02-21 13:06:00,1.95092,1.95103,1.9506,1.9506,31300000.0
2007-02-21 13:07:00,1.95068,1.95084,1.95048,1.95083,92499998.0
2007-02-21 13:08:00,1.95092,1.95092,1.95076,1.95087,53299999.0
2007-02-21 13:09:00,1.9507,1.9507,1.9505,1.95056,103199999.0
2007-02-21 13:10:00,1.95049,1.95049,1.95035,1.95035,24300000.0
2007-02-21 13:11:00,1.95017,1.95017,1.94996,1.95009,33900000.0
2007-02-21 13:12:00,1.95008,1.95008,1.94986,1.94994,54000000.0
2007-02-21 13:13:00,1.9498,1.94989,1.94969,1.9497,51900000.0
2007-02-21 13:14:00,1.94963,1.94966,1.94933,1.9494,29200000.0
2007-02-21 13:15:00,1.94934,1.94939,1.94922,1.94931,90799998.0
2007-02-21 13:16:00,1.9494,1.94959,1.9494,1.94945,67200000.0
2007-02-21 13:17:00,1.94953,1.94953,1.94937,1.94946,32400000.0
2007-02-21 13:18:00,1.9496,1.94966,1.94946,1.94948,84800001.0
2007-02-21 13:19:00,1.94974,1.95014,1.94974,1.95014,83600000.0
2007-02-21 13:20:00,1.95019,1.95031,1.95015,1.95015,41800000.0
2007-02-21 13:21:00,1.95014,1.95028,1.95008,1.95028,32000000.0
2007-02-21 13:22:00,1.95038,1.95059,1.95035,1.95059,44300000.0
2007-02-21 13:23:00,1.95053,1.95059,1.95044,1.95046,76099999.0
2007-02-21 13:24:00,1.95037,1.95056,1.95037,1.95048,32300000.0
2007-02-21 13:25:00,1.95049,1.95059,1.9504,1.95059,51900000.0
2007-02-21 13:26:00,1.95053,1.95053,1.95043,1.95043,27700000.0
2007-02-21 13:27:00,1.95052,1.95071,1.95051,1.95071,57700000.0
2007-02-21 13:28:00,1.95072,1.95082,1.9507,1.9507,80400000.0
2007-02-21 13:29:00,1.9506,1.9506,1.95004,1.9502,132300003.0
2007-02-21 13:30:00,1.95016,1.95055,1.95016,1.95042,87299997.0
2007-02-21 13:31:00,1.95052,1.95064,1.95038,1.95064,81700002.0
2007-02-21 13:32:00,1.9506,1.95063,1.95054,1.95058,62300000.0
2007-02-21 13:33:00,1.95058,1.95068,1.95039,1.95068,114400001.0
2007-02-21 13:34:00,1.95063,1.95063,1.95045,1.95057,66299999.0
2007-02-21 13:35:00,1.95053,1.95053,1.9504,1.9504,30100000.0
2007-02-21 13:36:00,1.95051,1.95051,1.95037,1.95044,60700000.0
2007-02-21 13:37:00,1.95038,1.95058,1.95038,1.95051,82700002.0
2007-02-21 13:38:00,1.95042,1.9505,1.95035,1.95036,100800001.0
2007-02-21 13:39:00,1.95042,1.95053,1.9503,1.9504,51999999.0
2007-02-21 13:40:00,1.95056,1.95061,1.95049,1.9505,51000000.0
2007-02-21 13:41:00,1.95054,1.95078,1.95054,1.95066,69900001.0
2007-02-21 13:42:00,1.95063,1.95079,1.95061,1.95075,75900000.0
2007-02-21 13:43:00,1.95058,1.95069,1.95057,1.95057,122800001.0
2007-02-21 13:44:00,1.95058,1.95065,1.95046,1.95065,39270000.0
2007-02-21 13:45:00,1.95063,1.95073,1.95063,1.95072,22500000.0
2007-02-21 13:46:00,1.95067,1.95068,1.95064,1.95068,68600001.0
2007-02-21 13:47:00,1.95079,1.95093,1.95079,1.95083,54200000.0
2007-02-21 13:48:00,1.95097,1.95103,1.95092,1.95103,66450000.0
2007-02-21 13:49:00,1.95112,1.95131,1.95111,1.95125,70099999.0
2007-02-21 13:50:00,1.95114,1.95139,1.9511,1.95139,11100000.0
2007-02-21 13:51:00,1.95145,1.95149,1.95133,1.95133,120599998.0
2007-02-21 13:52:00,1.95133,1.95133,1.95119,1.95128,61900000.0
2007-02-21 13:53:00,1.95118,1.95128,1.95118,1.95121,82099999.0
2007-02-21 13:54:00,1.95117,1.95117,1.95109,1.95117,54999999.0
2007-02-21 13:55:00,1.95121,1.95125,1.95114,1.95114,29400000.0
2007-02-21 13:56:00,1.95098,1.95099,1.95088,1.95092,41100000.0
2007-02-21 13:57:00,1.9509,1.95098,1.95089,1.9509,39950000.0
2007-02-21 13:58:00,1.951,1.9513,1.951,1.95108,68099999.0
2007-02-21 13:59:00,1.9511,1.9512,1.95103,1.95107,68999999.0
2007-02-21 14:00:00,1.95106,1.95115,1.95099,1.951,143799997.0
2007-02-21 14:01:00,1.95103,1.95129,1.95096,1.95124,91000000.0
2007-02-21 14:02:00,1.95123,1.95129,1.95118,1.95119,122099999.0
2007-02-21 14:03:00,1.95124,1.95139,1.95118,1.95135,70900000.0
2007-02-21 14:04:00,1.95151,1.95199,1.95151,1.95195,58799998.0
2007-02-21 14:05:00,1.95183,1.95183,1.95167,1.95173,41400000.0
2007-02-21 14:06:00,1.95168,1.95184,1.95163,1.95184,54199999.0
2007-02-21 14:07:00,1.95205,1.95216,1.952,1.95211,53700000.0
2007-02-21 14:08:00,1.95234,1.95256,1.95234,1.9525,67399998.0
2007-02-21 14:09:00,1.95248,1.95248,1.95218,1.9523,57400000.0
2007-02-21 14:10:00,1.95227,1.95268,1.9522,1.95268,48199999.0
2007-02-21 14:11:00,1.95295,1.95339,1.95295,1.95315,50600001.0
2007-02-21 14:12:00,1.95306,1.95322,1.95306,1.95318,95999999.0
2007-02-21 14:13:00,1.95329,1.95329,1.95289,1.95289,74700002.0
2007-02-21 14:14:00,1.95285,1.95296,1.95273,1.95288,97599998.0
2007-02-21 14:15:00,1.9528,1.95287,1.95276,1.95277,38100001.0
2007-02-21 14:16:00,1.95268,1.95268,1.95253,1.95253,27900001.0
2007-02-21 14:17:00,1.95254,1.95259,1.95241,1.95244,41899999.0
2007-02-21 14:18:00,1.95244,1.95255,1.95232,1.95232,31600000.0
2007-02-21 14:19:00,1.95236,1.95237,1.9522,1.95224,54600000.0
2007-02-21 14:20:00,1.95223,1.95248,1.95223,1.95248,96700001.0
2007-02-21 14:21:00,1.95246,1.95254,1.95243,1.95243,15200000.0
2007-02-21 14:22:00,1.95242,1.95244,1.95242,1.95244,25100001.0
2007-02-21 14:23:00,1.95257,1.95288,1.95257,1.95288,27000000.0
2007-02-21 14:24:00,1.9529,1.95295,1.95282,1.95285,125000002.0
2007-02-21 14:25:00,1.95286,1.95291,1.95271,1.95271,104199999.0
2007-02-21 14:26:00,1.95272,1.95272,1.95251,1.95255,90500001.0
2007-02-21 14:27:00,1.95252,1.9527,1.95252,1.9527,56000001.0
2007-02-21 14:28:00,1.95249,1.95252,1.95242,1.95251,52000000.0
2007-02-21 14:29:00,1.95258,1.9526,1.95252,1.95259,43570000.0
2007-02-21 14:30:00,1.95268,1.95273,1.95254,1.9526,63500000.0
2007-02-21 14:31:00,1.95263,1.95274,1.95258,1.95268,147999995.0
2007-02-21 14:32:00,1.95278,1.95278,1.95277,1.95277,35200000.0
2007-02-21 14:33:00,1.95281,1.95301,1.95281,1.95282,59900000.0
2007-02-21 14:34:00,1.9527,1.95286,1.95264,1.95285,38299999.0
2007-02-21 14:35:00,1.95275,1.95275,1.95264,1.95264,34200000.0
2007-02-21 14:36:00,1.95265,1.95271,1.95246,1.95246,61300000.0
2007-02-21 14:37:00,1.95235,1.95249,1.95207,1.95207,61400000.0
2007-02-21 14:38:00,1.95199,1.95211,1.95199,1.95203,28500000.0
2007-02-21 14:39:00,1.95202,1.95221,1.95193,1.95216,55400001.0
2007-02-21 14:40:00,1.95225,1.95237,1.95225,1.9523,68900001.0
2007-02-21 14:41:00,1.95227,1.95227,1.95221,1.95221,20600000.0
2007-02-21 14:42:00,1.95227,1.95248,1.95227,1.9524,26700000.0
2007-02-21 14:43:00,1.95254,1.95264,1.95254,1.95255,24300000.0
2007-02-21 14:44:00,1.95255,1.95261,1.95246,1.95252,119300002.0
2007-02-21 14:45:00,1.95252,1.95258,1.95252,1.95255,53299999.0
2007-02-21 14:46:00,1.95253,1.95257,1.9525,1.9525,20200000.0
2007-02-21 14:47:00,1.95245,1.95255,1.95244,1.95246,81600001.0
2007-02-21 14:48:00,1.95257,1.95277,1.95257,1.95266,46200000.0
2007-02-21 14:49:00,1.95288,1.95312,1.95285,1.95285,32400000.0
2007-02-21 14:50:00,1.95298,1.95309,1.95276,1.95276,40500000.0
2007-02-21 14:51:00,1.95266,1.95274,1.9526,1.95264,39300000.0
2007-02-21 14:52:00,1.95257,1.95274,1.95257,1.95269,49000001.0
2007-02-21 14:53:00,1.95271,1.95271,1.95255,1.95268,52799999.0
2007-02-21 14:54:00,1.9528,1.9528,1.95265,1.95269,42500000.0
2007-02-21 14:55:00,1.95272,1.95282,1.95272,1.95279,67899999.0
2007-02-21 14:56:00,1.95282,1.9529,1.95266,1.9529,36500000.0
2007-02-21 14:57:00,1.95299,1.95333,1.95299,1.95318,129099999.0
2007-02-21 14:58:00,1.95324,1.95358,1.95324,1.95358,82500000.0
2007-02-21 14:59:00,1.95356,1.95377,1.95356,1.9537,59099999.0
2007-02-21 15:00:00,1.95382,1.95389,1.9536,1.95365,102400001.0
2007-02-21 15:01:00,1.95367,1.95396,1.95367,1.9539,72400000.0
2007-02-21 15:02:00,1.95401,1.9542,1.95401,1.95407,73250000.0
2007-02-21 15:03:00,1.95406,1.95413,1.95399,1.95413,93700001.0
2007-02-21 15:04:00,1.95405,1.95411,1.95399,1.95404,105199998.0
2007-02-21 15:05:00,1.95397,1.95401,1.95375,1.95392,75400000.0
2007-02-21 15:06:00,1.95386,1.95388,1.95375,1.95385,44600000.0
2007-02-21 15:07:00,1.95388,1.95388,1.95375,1.95385,76800000.0
2007-02-21 15:08:00,1.95397,1.95425,1.95397,1.95425,92300001.0
2007-02-21 15:09:00,1.95433,1.95433,1.95412,1.95417,91899998.0
2007-02-21 15:10:00,1.95406,1.95406,1.95376,1.95379,101100000.0
2007-02-21 15:11:00,1.9538,1.95392,1.9538,1.95382,124300003.0
2007-02-21 15:12:00,1.95391,1.95398,1.95387,1.9539,72450000.0
2007-02-21 15:13:00,1.95398,1.95418,1.95398,1.95404,64900001.0
2007-02-21 15:14:00,1.95403,1.95409,1.954,1.95401,50500000.0
2007-02-21 15:15:00,1.95398,1.95408,1.95398,1.95406,69400000.0
2007-02-21 15:16:00,1.95402,1.9541,1.95401,1.95405,50000000.0
2007-02-21 15:17:00,1.95402,1.95418,1.95402,1.95418,99500000.0
2007-02-21 15:18:00,1.95428,1.9545,1.95427,1.95439,59900000.0
2007-02-21 15:19:00,1.95438,1.95449,1.9543,1.95439,59699999.0
2007-02-21 15:20:00,1.95439,1.95463,1.95439,1.95463,34100000.0
2007-02-21 15:21:00,1.95453,1.95459,1.95443,1.95452,69500001.0
2007-02-21 15:22:00,1.95457,1.95466,1.95453,1.95456,37200000.0
2007-02-21 15:23:00,1.95451,1.95455,1.95438,1.95445,107100000.0
2007-02-21 15:24:00,1.95453,1.95453,1.95443,1.95447,71800000.0
2007-02-21 15:25:00,1.95451,1.95451,1.9542,1.95436,58600000.0
2007-02-21 15:26:00,1.95447,1.95447,1.95422,1.95422,31300000.0
2007-02-21 15:27:00,1.95423,1.95431,1.95421,1.95421,31400000.0
2007-02-21 15:28:00,1.95416,1.95416,1.95407,1.95407,31800000.0
2007-02-21 15:29:00,1.95415,1.95425,1.95409,1.95411,94000000.0
2007-02-21 15:30:00,1.95397,1.95402,1.95228,1.95237,50100000.0
2007-02-21 15:31:00,1.95237,1.95237,1.95171,1.95209,133499998.0
2007-02-21 15:32:00,1.95186,1.95186,1.95086,1.95119,41500000.0
2007-02-21 15:33:00,1.95119,1.9522,1.95119,1.9522,74700001.0
2007-02-21 15:34:00,1.95244,1.95258,1.95205,1.95205,82600001.0
2007-02-21 15:35:00,1.95193,1.95193,1.95102,1.95105,37100000.0
2007-02-21 15:36:00,1.95088,1.95122,1.95085,1.95101,53800000.0
2007-02-21 15:37:00,1.9509,1.95094,1.95075,1.95078,43300000.0
2007-02-21 15:38:00,1.95055,1.95076,1.95047,1.9506,29800000.0
2007-02-21 15:39:00,1.95054,1.95054,1.9501,1.95022,35700000.0
2007-02-21 15:40:00,1.95036,1.95067,1.95031,1.95061,77299999.0
2007-02-21 15:41:00,1.95088,1.95126,1.95088,1.95104,43500000.0
2007-02-21 15:42:00,1.95085,1.95085,1.9506,1.9506,73299999.0
2007-02-21 15:43:00,1.95078,1.95114,1.95078,1.95108,66599998.0
2007-02-21 15:44:00,1.9511,1.95126,1.951,1.951,68470000.0
2007-02-21 15:45:00,1.95108,1.95114,1.95084,1.95101,43100000.0
2007-02-21 15:46:00,1.95112,1.95127,1.95112,1.95112,53100001.0
2007-02-21 15:47:00,1.95095,1.95105,1.95088,1.95088,69499998.0
2007-02-21 15:48:00,1.95088,1.95099,1.95082,1.95097,64300000.0
2007-02-21 15:49:00,1.95099,1.95105,1.95086,1.95095,73999999.0
2007-02-21 15:50:00,1.95105,1.95105,1.95065,1.95065,30000001.0
2007-02-21 15:51:00,1.95067,1.95067,1.95022,1.95022,41300001.0
2007-02-21 15:52:00,1.94998,1.95001,1.94973,1.95001,80200000.0
2007-02-21 15:53:00,1.95015,1.95034,1.95005,1.95034,76200001.0
2007-02-21 15:54:00,1.95035,1.95035,1.94961,1.94961,33900000.0
2007-02-21 15:55:00,1.95022,1.95022,1.94977,1.94998,21800000.0
2007-02-21 15:56:00,1.9501,1.9501,1.94971,1.94971,78400000.0
2007-02-21 15:57:00,1.94972,1.94978,1.94956,1.94978,50100001.0
2007-02-21 15:58:00,1.94982,1.95006,1.94982,1.95004,37800000.0
2007-02-21 15:59:00,1.95023,1.95048,1.95023,1.95048,35700000.0
2007-02-21 16:00:00,1.95056,1.95056,1.94989,1.94989,34300000.0
2007-02-21 16:01:00,1.94994,1.95023,1.94994,1.95023,112600000.0
2007-02-21 16:02:00,1.95021,1.95074,1.95021,1.95074,97500000.0
2007-02-21 16:03:00,1.95069,1.95087,1.95068,1.95087,64500000.0
2007-02-21 16:04:00,1.95073,1.95073,1.95048,1.95064,127099999.0
2007-02-21 16:05:00,1.95073,1.95082,1.95068,1.95068,108799996.0
2007-02-21 16:06:00,1.95073,1.95093,1.9506,1.95085,102200000.0
2007-02-21 16:07:00,1.95075,1.95092,1.95072,1.95092,40100000.0
2007-02-21 16:08:00,1.95094,1.95109,1.95092,1.95104,93899999.0
2007-02-21 16:09:00,1.95108,1.95143,1.95108,1.95143,52200001.0
2007-02-21 16:10:00,1.95147,1.95204,1.95147,1.95183,50899999.0
2007-02-21 16:11:00,1.95175,1.95192,1.95169,1.95192,61600000.0
2007-02-21 16:12:00,1.95197,1.95212,1.95197,1.9521,33500000.0
2007-02-21 16:13:00,1.95206,1.95206,1.95178,1.95187,79600000.0
2007-02-21 16:14:00,1.95163,1.95163,1.95128,1.95133,127100001.0
2007-02-21 16:15:00,1.95137,1.95137,1.95118,1.95128,27700000.0
2007-02-21 16:16:00,1.95116,1.9512,1.95104,1.95104,56200000.0
2007-02-21 16:17:00,1.95118,1.95132,1.95111,1.95119,55199999.0
2007-02-21 16:18:00,1.95113,1.95129,1.95113,1.95116,47600000.0
2007-02-21 16:19:00,1.95116,1.9512,1.95076,1.95097,58100000.0
2007-02-21 16:20:00,1.95117,1.95145,1.95117,1.95138,74100001.0
2007-02-21 16:21:00,1.95135,1.95135,1.95109,1.95119,34300000.0
2007-02-21 16:22:00,1.95119,1.95126,1.95112,1.95126,62900000.0
2007-02-21 16:23:00,1.95115,1.95115,1.95098,1.95113,81200000.0
2007-02-21 16:24:00,1.9512,1.95126,1.95102,1.95108,72700000.0
2007-02-21 16:25:00,1.95109,1.95123,1.95109,1.95121,13300000.0
2007-02-21 16:26:00,1.95108,1.95108,1.95089,1.95095,41600001.0
2007-02-21 16:27:00,1.95093,1.95119,1.95093,1.95119,49500000.0
2007-02-21 16:28:00,1.95128,1.95144,1.95108,1.95108,63300001.0
2007-02-21 16:29:00,1.95128,1.95134,1.95124,1.95134,31500000.0
2007-02-21 16:30:00,1.95128,1.9514,1.95097,1.95097,70400001.0
2007-02-21 16:31:00,1.95083,1.95091,1.95075,1.95075,79100001.0
2007-02-21 16:32:00,1.95075,1.95083,1.95075,1.95083,20900000.0
2007-02-21 16:33:00,1.95072,1.95078,1.95063,1.95071,20750000.0
2007-02-21 16:34:00,1.95078,1.95114,1.95078,1.95114,59000000.0
2007-02-21 16:35:00,1.95112,1.95113,1.951,1.95101,154500002.0
2007-02-21 16:36:00,1.95102,1.95107,1.95094,1.95098,91400000.0
2007-02-21 16:37:00,1.95099,1.95106,1.95096,1.95106,66100001.0
2007-02-21 16:38:00,1.95107,1.95107,1.95094,1.95107,92900001.0
2007-02-21 16:39:00,1.95095,1.95115,1.95095,1.95113,68800001.0
2007-02-21 16:40:00,1.95113,1.9512,1.95113,1.95116,29500000.0
2007-02-21 16:41:00,1.95093,1.95125,1.95093,1.95117,126700002.0
2007-02-21 16:42:00,1.9513,1.95168,1.9513,1.95166,58599999.0
2007-02-21 16:43:00,1.95146,1.95161,1.95133,1.95161,34800001.0
2007-02-21 16:44:00,1.95147,1.95148,1.95142,1.95148,70600001.0
2007-02-21 16:45:00,1.9516,1.95167,1.95142,1.95142,102499999.0
2007-02-21 16:46:00,1.95147,1.95147,1.95119,1.9512,86800000.0
2007-02-21 16:47:00,1.95119,1.9513,1.95099,1.95101,69200001.0
2007-02-21 16:48:00,1.95107,1.95107,1.95094,1.95097,83700002.0
2007-02-21 16:49:00,1.95101,1.95107,1.95093,1.95107,45500000.0
2007-02-21 16:50:00,1.95107,1.95111,1.951,1.95103,65200000.0
2007-02-21 16:51:00,1.95098,1.95112,1.95096,1.95107,59500000.0
2007-02-21 16:52:00,1.951,1.95125,1.951,1.95125,38500000.0
2007-02-21 16:53:00,1.95126,1.95158,1.95126,1.95158,62800000.0
2007-02-21 16:54:00,1.95153,1.95153,1.95128,1.9514,70299999.0
2007-02-21 16:55:00,1.95149,1.95161,1.95149,1.95153,67300000.0
2007-02-21 16:56:00,1.95142,1.95179,1.9514,1.95168,25500000.0
2007-02-21 16:57:00,1.9517,1.95172,1.95158,1.95158,75500002.0
2007-02-21 16:58:00,1.95146,1.95146,1.95128,1.95139,57999999.0
2007-02-21 16:59:00,1.95143,1.95154,1.95134,1.95154,40900000.0
2007-02-21 17:00:00,1.95137,1.95163,1.95124,1.95154,141400000.0
2007-02-21 17:01:00,1.95141,1.95147,1.95123,1.95142,55200000.0
2007-02-21 17:02:00,1.95148,1.95149,1.95131,1.95131,82700000.0
2007-02-21 17:03:00,1.95115,1.95136,1.95111,1.95118,32500000.0
2007-02-21 17:04:00,1.95105,1.95122,1.95105,1.95115,55599999.0
2007-02-21 17:05:00,1.95098,1.95112,1.95088,1.95097,102500000.0
2007-02-21 17:06:00,1.95108,1.95138,1.951,1.95138,25200000.0
2007-02-21 17:07:00,1.95138,1.95173,1.95138,1.95173,51100001.0
2007-02-21 17:08:00,1.95184,1.95191,1.95165,1.95165,16900000.0
2007-02-21 17:09:00,1.9517,1.95179,1.95167,1.95167,35000000.0
2007-02-21 17:10:00,1.95166,1.95254,1.95166,1.95249,62900000.0
2007-02-21 17:11:00,1.95236,1.95236,1.95214,1.95225,91000001.0
2007-02-21 17:12:00,1.95216,1.95219,1.952,1.95208,91999999.0
2007-02-21 17:13:00,1.95214,1.95217,1.95145,1.95149,49800000.0
2007-02-21 17:14:00,1.95161,1.95161,1.95124,1.95129,91799999.0
2007-02-21 17:15:00,1.95126,1.95139,1.95126,1.9513,47100000.0
2007-02-21 17:16:00,1.9512,1.95125,1.95106,1.95111,65799999.0
2007-02-21 17:17:00,1.95094,1.9512,1.95094,1.9512,30400000.0
2007-02-21 17:18:00,1.95119,1.95119,1.95116,1.95116,9200000.0
2007-02-21 17:19:00,1.95095,1.95107,1.95091,1.95105,45400000.0
2007-02-21 17:20:00,1.95098,1.95107,1.95094,1.95107,107199998.0
2007-02-21 17:21:00,1.95101,1.95101,1.95077,1.95087,43100000.0
2007-02-21 17:22:00,1.95094,1.95099,1.95077,1.95085,111699999.0
2007-02-21 17:23:00,1.95085,1.95085,1.95071,1.95071,21900000.0
2007-02-21 17:24:00,1.95065,1.95077,1.95048,1.95048,41900000.0
2007-02-21 17:25:00,1.95043,1.95049,1.95031,1.95047,80299999.0
2007-02-21 17:26:00,1.95053,1.95062,1.95051,1.95052,38900000.0
2007-02-21 17:27:00,1.95053,1.95068,1.95044,1.95068,59100000.0
2007-02-21 17:28:00,1.95058,1.95104,1.95058,1.95104,87400000.0
2007-02-21 17:29:00,1.95109,1.95134,1.95109,1.95128,66000000.0
2007-02-21 17:30:00,1.95125,1.95126,1.95103,1.95105,100499999.0
2007-02-21 17:31:00,1.95099,1.951,1.95069,1.95069,61800000.0
2007-02-21 17:32:00,1.95065,1.95065,1.95029,1.95029,76300000.0
2007-02-21 17:33:00,1.95033,1.9504,1.95033,1.95037,11000000.0
2007-02-21 17:34:00,1.95047,1.95049,1.95031,1.95038,168699997.0
2007-02-21 17:35:00,1.95042,1.95048,1.95035,1.95043,67400000.0
2007-02-21 17:36:00,1.95045,1.9505,1.95035,1.95043,95200001.0
2007-02-21 17:37:00,1.9504,1.95045,1.95038,1.95042,40600000.0
2007-02-21 17:38:00,1.9504,1.95066,1.95039,1.95066,12700000.0
2007-02-21 17:39:00,1.95078,1.95078,1.95054,1.95059,74099999.0
2007-02-21 17:40:00,1.95066,1.95094,1.95066,1.95088,92999999.0
2007-02-21 17:41:00,1.95093,1.95108,1.95088,1.95108,22500000.0
2007-02-21 17:42:00,1.95112,1.95112,1.95096,1.95105,33800000.0
2007-02-21 17:43:00,1.95109,1.95122,1.95109,1.95114,40899999.0
2007-02-21 17:44:00,1.95102,1.95109,1.95092,1.95092,59100000.0
2007-02-21 17:45:00,1.95097,1.95125,1.95097,1.95122,46900001.0
2007-02-21 17:46:00,1.95121,1.95133,1.95113,1.95133,52700000.0
2007-02-21 17:47:00,1.95137,1.95143,1.95137,1.9514,51500000.0
2007-02-21 17:48:00,1.95137,1.95154,1.95137,1.95141,57700000.0
2007-02-21 17:49:00,1.95144,1.95183,1.95144,1.95183,34000000.0
2007-02-21 17:50:00,1.95174,1.95186,1.9517,1.95175,58200000.0
2007-02-21 17:51:00,1.95172,1.95178,1.95148,1.95148,63799999.0
2007-02-21 17:52:00,1.9514,1.95153,1.9514,1.95153,59100000.0
2007-02-21 17:53:00,1.95151,1.95179,1.95151,1.95179,12100000.0
2007-02-21 17:54:00,1.95182,1.95193,1.95176,1.95179,66900000.0
2007-02-21 17:55:00,1.95158,1.95178,1.95154,1.95157,71200000.0
2007-02-21 17:56:00,1.95158,1.95163,1.95148,1.95163,123400003.0
2007-02-21 17:57:00,1.95169,1.95177,1.95165,1.95177,72600000.0
2007-02-21 17:58:00,1.9518,1.95194,1.95179,1.95189,63999999.0
2007-02-21 17:59:00,1.95175,1.95207,1.95174,1.95196,94099998.0
2007-02-21 18:00:00,1.95205,1.95213,1.95193,1.95193,78600001.0
2007-02-21 18:01:00,1.95197,1.95219,1.95197,1.95215,860400007.0
2007-02-21 18:02:00,1.95217,1.95233,1.95217,1.95233,1098500000.0
2007-02-21 18:03:00,1.95234,1.95238,1.95214,1.95214,1194400001.0
2007-02-21 18:04:00,1.9522,1.9522,1.95196,1.95205,927799993.0
2007-02-21 18:05:00,1.95208,1.9523,1.95205,1.95226,1130599999.0
2007-02-21 18:06:00,1.95228,1.95234,1.95218,1.95218,1075400003.0
2007-02-21 18:07:00,1.95214,1.95222,1.95201,1.95222,1260469995.0
2007-02-21 18:08:00,1.95225,1.95225,1.95215,1.9522,1149899994.0
2007-02-21 18:09:00,1.95222,1.95232,1.95216,1.95232,555500000.0
2007-02-21 18:10:00,1.95246,1.95248,1.95233,1.95239,880300008.0
2007-02-21 18:11:00,1.95235,1.9525,1.95231,1.9525,655399996.0
2007-02-21 18:12:00,1.95253,1.95264,1.95239,1.95255,765999997.0
2007-02-21 18:13:00,1.95262,1.95344,1.95262,1.95344,488699999.0
2007-02-21 18:14:00,1.95347,1.95353,1.95332,1.95348,766000000.0
2007-02-21 18:15:00,1.95345,1.95359,1.95339,1.9534,1021349996.0
2007-02-21 18:16:00,1.9534,1.95351,1.95333,1.95345,778699999.0
2007-02-21 18:17:00,1.95351,1.95372,1.95351,1.95358,469499996.0
2007-02-21 18:18:00,1.95354,1.95362,1.95327,1.95327,632099998.0
2007-02-21 18:19:00,1.95331,1.9534,1.95326,1.95331,535699995.0
2007-02-21 18:20:00,1.95333,1.95333,1.9532,1.95326,468300005.0
2007-02-21 18:21:00,1.95326,1.95332,1.95316,1.95322,747000001.0
2007-02-21 18:22:00,1.95318,1.95318,1.95292,1.95292,459700000.0
2007-02-21 18:23:00,1.95285,1.95286,1.95249,1.95249,962949996.0
2007-02-21 18:24:00,1.95251,1.9526,1.95235,1.95242,774899995.0
2007-02-21 18:25:00,1.95235,1.95255,1.95235,1.95244,799499995.0
2007-02-21 18:26:00,1.95245,1.95261,1.95241,1.95261,667100001.0
2007-02-21 18:27:00,1.95265,1.95271,1.9525,1.9526,845099994.0
2007-02-21 18:28:00,1.95264,1.95293,1.95262,1.95293,250099999.0
2007-02-21 18:29:00,1.95293,1.95304,1.95288,1.95303,489149998.0
2007-02-21 18:30:00,1.95306,1.95324,1.95297,1.95306,736599999.0
2007-02-21 18:31:00,1.95313,1.95333,1.95312,1.9533,361999998.0
2007-02-21 18:32:00,1.9533,1.95338,1.95325,1.9533,399499995.0
2007-02-21 18:33:00,1.9533,1.95334,1.95321,1.95328,552746992.0
2007-02-21 18:34:00,1.95328,1.95332,1.95305,1.95306,677000002.0
2007-02-21 18:35:00,1.95302,1.9531,1.95276,1.9529,401600002.0
2007-02-21 18:36:00,1.95292,1.95303,1.95287,1.95292,101200000.0
2007-02-21 18:37:00,1.95291,1.95291,1.95266,1.95266,169000001.0
2007-02-21 18:38:00,1.95281,1.95306,1.95281,1.95306,172700000.0
2007-02-21 18:39:00,1.95304,1.95341,1.95304,1.95338,246199999.0
2007-02-21 18:40:00,1.95339,1.95339,1.95302,1.95302,397600000.0
2007-02-21 18:41:00,1.95301,1.95322,1.95301,1.95307,283299999.0
2007-02-21 18:42:00,1.95302,1.95302,1.95275,1.95275,146300000.0
2007-02-21 18:43:00,1.95272,1.95272,1.95252,1.95259,194100001.0
2007-02-21 18:44:00,1.95257,1.95273,1.95257,1.95265,386400000.0
2007-02-21 18:45:00,1.95267,1.9527,1.95256,1.95257,197300000.0
2007-02-21 18:46:00,1.95251,1.95251,1.95222,1.95222,235399997.0
2007-02-21 18:47:00,1.95225,1.9523,1.95217,1.95217,239599997.0
2007-02-21 18:48:00,1.95217,1.95238,1.95217,1.95228,389600001.0
2007-02-21 18:49:00,1.95232,1.95243,1.95221,1.95221,113800001.0
2007-02-21 18:50:00,1.95228,1.95232,1.95217,1.95223,174300001.0
2007-02-21 18:51:00,1.95228,1.95236,1.95218,1.95225,489399997.0
2007-02-21 18:52:00,1.95211,1.95222,1.95206,1.95222,604899995.0
2007-02-21 18:53:00,1.95219,1.95223,1.9521,1.9521,331599999.0
2007-02-21 18:54:00,1.95208,1.95217,1.95205,1.95205,179299999.0
2007-02-21 18:55:00,1.95217,1.95225,1.95207,1.9522,713599992.0
2007-02-21 18:56:00,1.95221,1.95233,1.95217,1.95233,346599997.0
2007-02-21 18:57:00,1.95227,1.95233,1.95216,1.95228,397350000.0
2007-02-21 18:58:00,1.95225,1.95228,1.95208,1.95208,680800001.0
2007-02-21 18:59:00,1.95205,1.95219,1.95205,1.95205,445100002.0
2007-02-21 19:00:00,1.95206,1.95222,1.95206,1.95211,239799998.0
2007-02-21 19:01:00,1.95206,1.95213,1.95203,1.95203,127100001.0
2007-02-21 19:02:00,1.95193,1.95213,1.95192,1.95203,309000000.0
2007-02-21 19:03:00,1.95212,1.95224,1.95205,1.95209,554000001.0
2007-02-21 19:04:00,1.95217,1.95231,1.95214,1.95222,256900001.0
2007-02-21 19:05:00,1.9522,1.95222,1.95212,1.95215,128999998.0
2007-02-21 19:06:00,1.95214,1.95214,1.95192,1.9521,816499996.0
2007-02-21 19:07:00,1.95213,1.95213,1.95202,1.95207,255099998.0
2007-02-21 19:08:00,1.952,1.95206,1.95191,1.95202,525046996.0
2007-02-21 19:09:00,1.95202,1.95202,1.95181,1.95191,294000000.0
2007-02-21 19:10:00,1.95187,1.9519,1.95171,1.95172,366899999.0
2007-02-21 19:11:00,1.9517,1.95189,1.9517,1.9517,110600001.0
2007-02-21 19:12:00,1.95167,1.95171,1.95159,1.95168,179699999.0
2007-02-21 19:13:00,1.95173,1.95174,1.95159,1.95174,382200000.0
2007-02-21 19:14:00,1.95169,1.95187,1.95165,1.95184,226199998.0
2007-02-21 19:15:00,1.95182,1.95182,1.95167,1.95171,306499997.0
2007-02-21 19:16:00,1.95173,1.95186,1.95172,1.95172,158500000.0
2007-02-21 19:17:00,1.95175,1.95192,1.95175,1.95192,273299996.0
2007-02-21 19:18:00,1.95195,1.95205,1.95188,1.95195,219000000.0
2007-02-21 19:19:00,1.95195,1.95201,1.95185,1.95187,454269995.0
2007-02-21 19:20:00,1.9519,1.95192,1.95179,1.95185,338899999.0
2007-02-21 19:21:00,1.95188,1.95195,1.95186,1.9519,362999999.0
2007-02-21 19:22:00,1.95188,1.95197,1.95179,1.9519,320099993.0
2007-02-21 19:23:00,1.95198,1.9521,1.95191,1.95205,324200002.0
2007-02-21 19:24:00,1.95207,1.95213,1.95207,1.95213,185699999.0
2007-02-21 19:25:00,1.95215,1.95232,1.95206,1.95232,68800000.0
2007-02-21 19:26:00,1.95237,1.95246,1.95237,1.95243,337069999.0
2007-02-21 19:27:00,1.95251,1.95259,1.95247,1.9525,417899997.0
2007-02-21 19:28:00,1.95248,1.95255,1.95238,1.95248,319699999.0
2007-02-21 19:29:00,1.95245,1.95262,1.95244,1.95257,314300000.0
2007-02-21 19:30:00,1.95256,1.95268,1.95252,1.95252,519000002.0
2007-02-21 19:31:00,1.95252,1.95269,1.95252,1.95255,257500000.0
2007-02-21 19:32:00,1.95259,1.95266,1.95253,1.95258,433499998.0
2007-02-21 19:33:00,1.95257,1.95264,1.95252,1.95264,246999998.0
2007-02-21 19:34:00,1.95264,1.95264,1.95252,1.95259,198099998.0
2007-02-21 19:35:00,1.95258,1.95264,1.95249,1.9526,304800000.0
2007-02-21 19:36:00,1.9526,1.95262,1.95246,1.95248,371370000.0
2007-02-21 19:37:00,1.95241,1.95259,1.95241,1.9525,347299996.0
2007-02-21 19:38:00,1.95247,1.95256,1.95232,1.95232,69700000.0
2007-02-21 19:39:00,1.95232,1.95236,1.95225,1.95225,152699999.0
2007-02-21 19:40:00,1.95224,1.95258,1.95224,1.95251,471599997.0
2007-02-21 19:41:00,1.95256,1.95265,1.95242,1.95242,318699999.0
2007-02-21 19:42:00,1.95244,1.95262,1.95244,1.95252,293299999.0
2007-02-21 19:43:00,1.95246,1.95258,1.95231,1.95231,170499996.0
2007-02-21 19:44:00,1.95233,1.9526,1.95233,1.95241,285499999.0
2007-02-21 19:45:00,1.95243,1.9527,1.95242,1.9527,72200000.0
2007-02-21 19:46:00,1.95268,1.95287,1.95264,1.95287,236300000.0
2007-02-21 19:47:00,1.95288,1.95288,1.95273,1.9528,139500000.0
2007-02-21 19:48:00,1.95278,1.95285,1.95271,1.95272,218800002.0
2007-02-21 19:49:00,1.95278,1.95284,1.9527,1.95271,210300001.0
2007-02-21 19:50:00,1.95267,1.95284,1.95267,1.9527,355700000.0
2007-02-21 19:51:00,1.95267,1.95271,1.95256,1.95267,232299999.0
2007-02-21 19:52:00,1.95268,1.95284,1.95264,1.9528,188300000.0
2007-02-21 19:53:00,1.95292,1.95302,1.95284,1.95302,73700000.0
2007-02-21 19:54:00,1.95301,1.95301,1.9527,1.95279,162300001.0
2007-02-21 19:55:00,1.95272,1.95272,1.95257,1.95267,82700002.0
2007-02-21 19:56:00,1.9527,1.95283,1.95261,1.95283,340699998.0
2007-02-21 19:57:00,1.9528,1.95286,1.9527,1.9527,281200001.0
2007-02-21 19:58:00,1.95268,1.95273,1.9526,1.95261,308000000.0
2007-02-21 19:59:00,1.95258,1.95271,1.95253,1.95253,284200002.0
2007-02-21 20:00:00,1.95251,1.95273,1.95251,1.95273,187599996.0
2007-02-21 20:01:00,1.95277,1.95292,1.95277,1.95292,258599997.0
2007-02-21 20:02:00,1.95295,1.95301,1.95287,1.9529,163799999.0
2007-02-21 20:03:00,1.95295,1.95302,1.95289,1.95297,94299998.0
2007-02-21 20:04:00,1.95304,1.95324,1.95296,1.95324,165200000.0
2007-02-21 20:05:00,1.95323,1.95333,1.9531,1.95313,143999999.0
2007-02-21 20:06:00,1.9531,1.95319,1.95302,1.95303,179500001.0
2007-02-21 20:07:00,1.953,1.95313,1.953,1.9531,152300001.0
2007-02-21 20:08:00,1.95313,1.95313,1.95301,1.95313,287700003.0
2007-02-21 20:09:00,1.95307,1.9532,1.95306,1.9531,180499997.0
2007-02-21 20:10:00,1.95309,1.95313,1.95302,1.95307,104600001.0
2007-02-21 20:11:00,1.95315,1.95315,1.95307,1.95315,89299998.0
2007-02-21 20:12:00,1.95311,1.95323,1.95307,1.95318,555800000.0
2007-02-21 20:13:00,1.95322,1.95365,1.95322,1.95352,197000000.0
2007-02-21 20:14:00,1.95355,1.95358,1.95341,1.95347,118000001.0
2007-02-21 20:15:00,1.95345,1.95354,1.95344,1.95351,335799995.0
2007-02-21 20:16:00,1.95347,1.95355,1.95346,1.95348,116000001.0
2007-02-21 20:17:00,1.95341,1.95341,1.95322,1.95322,42500000.0
2007-02-21 20:18:00,1.95325,1.95348,1.95325,1.95348,193299999.0
2007-02-21 20:19:00,1.95352,1.95361,1.95344,1.95348,153799999.0
2007-02-21 20:20:00,1.95342,1.95361,1.95342,1.95356,217400001.0
2007-02-21 20:21:00,1.95359,1.95364,1.95353,1.9536,191600000.0
2007-02-21 20:22:00,1.95368,1.95431,1.95368,1.95418,135600001.0
2007-02-21 20:23:00,1.95423,1.9545,1.9542,1.95425,307900004.0
2007-02-21 20:24:00,1.9542,1.9542,1.95385,1.95386,125800001.0
2007-02-21 20:25:00,1.95384,1.95394,1.95377,1.95392,430399997.0
2007-02-21 20:26:00,1.95389,1.95396,1.9538,1.95389,550599996.0
2007-02-21 20:27:00,1.95395,1.95397,1.95384,1.95395,309400000.0
2007-02-21 20:28:00,1.95392,1.95402,1.95389,1.95392,260100000.0
2007-02-21 20:29:00,1.95391,1.954,1.95363,1.95363,245099999.0
2007-02-21 20:30:00,1.95353,1.95363,1.95349,1.95361,812699994.0
2007-02-21 20:31:00,1.95364,1.95376,1.95354,1.95361,607999995.0
2007-02-21 20:32:00,1.95362,1.95374,1.9536,1.95368,665499988.0
2007-02-21 20:33:00,1.95373,1.95391,1.95369,1.95388,283800000.0
2007-02-21 20:34:00,1.95395,1.95395,1.9539,1.9539,185300000.0
2007-02-21 20:35:00,1.95386,1.95388,1.95377,1.95377,93999999.0
2007-02-21 20:36:00,1.95388,1.9541,1.95387,1.9541,209300000.0
2007-02-21 20:37:00,1.95409,1.95419,1.95399,1.95403,153500001.0
2007-02-21 20:38:00,1.95404,1.95418,1.95396,1.95402,281800001.0
2007-02-21 20:39:00,1.954,1.954,1.9538,1.95381,288299997.0
2007-02-21 20:40:00,1.95381,1.95396,1.95371,1.95396,208200000.0
2007-02-21 20:41:00,1.9539,1.95399,1.95381,1.95399,246499998.0
2007-02-21 20:42:00,1.95403,1.95403,1.95392,1.95392,57700001.0
2007-02-21 20:43:00,1.95389,1.95389,1.95367,1.95387,237399999.0
2007-02-21 20:44:00,1.95387,1.954,1.95382,1.954,409299997.0
2007-02-21 20:45:00,1.95403,1.9541,1.95399,1.95405,71500001.0
2007-02-21 20:46:00,1.95412,1.95412,1.95398,1.95405,115599999.0
2007-02-21 20:47:00,1.95398,1.95401,1.95387,1.95397,437600003.0
2007-02-21 20:48:00,1.9539,1.95392,1.9538,1.95392,224100000.0
2007-02-21 20:49:00,1.95393,1.95393,1.95376,1.95385,107799998.0
2007-02-21 20:50:00,1.95384,1.95393,1.9538,1.95393,350400000.0
2007-02-21 20:51:00,1.9539,1.9539,1.9537,1.95372,347199999.0
2007-02-21 20:52:00,1.95367,1.9539,1.95367,1.9539,179399999.0
2007-02-21 20:53:00,1.95389,1.9541,1.95389,1.9539,556299996.0
2007-02-21 20:54:00,1.95392,1.95409,1.9539,1.9539,354799999.0
2007-02-21 20:55:00,1.95388,1.95394,1.95384,1.9539,256599999.0
2007-02-21 20:56:00,1.9539,1.95401,1.95388,1.95389,447399996.0
2007-02-21 20:57:00,1.95395,1.95418,1.95395,1.9541,470999999.0
2007-02-21 20:58:00,1.95412,1.95412,1.95384,1.9539,209899998.0
2007-02-21 20:59:00,1.95389,1.95394,1.9538,1.95387,648149998.0
2007-02-21 21:00:00,1.95381,1.95381,1.95346,1.95374,511599998.0
2007-02-21 21:01:00,1.95386,1.95425,1.95376,1.95376,402199999.0
2007-02-21 21:02:00,1.9537,1.9539,1.95363,1.9539,151499999.0
2007-02-21 21:03:00,1.95404,1.95438,1.95404,1.95435,116100000.0
2007-02-21 21:04:00,1.95435,1.95435,1.95406,1.95406,197599999.0
2007-02-21 21:05:00,1.9541,1.9542,1.95408,1.95412,237700003.0
2007-02-21 21:06:00,1.95406,1.95417,1.95397,1.95417,113100000.0
2007-02-21 21:07:00,1.95418,1.95432,1.9541,1.95432,143800000.0
2007-02-21 21:08:00,1.95424,1.95437,1.95423,1.95434,50400000.0
2007-02-21 21:09:00,1.95426,1.95437,1.95417,1.95422,129800003.0
2007-02-21 21:10:00,1.95436,1.95443,1.95436,1.95436,80800001.0
2007-02-21 21:11:00,1.9543,1.95443,1.9543,1.95443,76700000.0
2007-02-21 21:12:00,1.95443,1.9546,1.95441,1.95452,121600000.0
2007-02-21 21:13:00,1.95447,1.95453,1.95432,1.95432,221199999.0
2007-02-21 21:14:00,1.95432,1.9545,1.95432,1.9544,329950001.0
2007-02-21 21:15:00,1.95449,1.9546,1.9544,1.9546,265699994.0
2007-02-21 21:16:00,1.95464,1.95466,1.9546,1.95462,94099999.0
2007-02-21 21:17:00,1.95463,1.95476,1.95461,1.95474,117000000.0
2007-02-21 21:18:00,1.95466,1.95466,1.95449,1.95449,41100000.0
2007-02-21 21:19:00,1.95454,1.95454,1.95444,1.95446,147499996.0
2007-02-21 21:20:00,1.95449,1.95461,1.95445,1.95452,242200000.0
2007-02-21 21:21:00,1.9545,1.95451,1.95437,1.95437,163799998.0
2007-02-21 21:22:00,1.95438,1.95452,1.95438,1.9544,198299997.0
2007-02-21 21:23:00,1.95438,1.95449,1.95434,1.95445,105299998.0
2007-02-21 21:24:00,1.9544,1.95444,1.95438,1.95441,165999999.0
2007-02-21 21:25:00,1.95436,1.95436,1.95421,1.95421,149100001.0
2007-02-21 21:26:00,1.95425,1.95435,1.95425,1.95435,22500000.0
2007-02-21 21:27:00,1.95443,1.95461,1.95443,1.9545,114700000.0
2007-02-21 21:28:00,1.9545,1.95456,1.95447,1.95449,187599999.0
2007-02-21 21:29:00,1.95441,1.95441,1.95438,1.95438,66799999.0
2007-02-21 21:30:00,1.95445,1.95445,1.95445,1.95445,2900000.0
2007-02-21 21:31:00,1.95443,1.95443,1.95434,1.95437,62099999.0
2007-02-21 21:32:00,1.95435,1.9544,1.9542,1.95427,160400000.0
2007-02-21 21:33:00,1.95435,1.95441,1.95423,1.95425,224149998.0
2007-02-21 21:34:00,1.95426,1.95428,1.95407,1.95407,272000002.0
2007-02-21 21:35:00,1.9541,1.95413,1.9539,1.9539,119900002.0
2007-02-21 21:36:00,1.95398,1.95403,1.95384,1.95384,97399998.0
2007-02-21 21:37:00,1.95379,1.954,1.95379,1.954,195200000.0
2007-02-21 21:38:00,1.9541,1.95425,1.9541,1.95418,170100001.0
2007-02-21 21:39:00,1.95427,1.95427,1.95417,1.95417,30200000.0
2007-02-21 21:40:00,1.95409,1.95412,1.95386,1.9539,135700000.0
2007-02-21 21:41:00,1.95395,1.9541,1.95385,1.9541,157499999.0
2007-02-21 21:42:00,1.95412,1.95424,1.95408,1.95422,174500004.0
2007-02-21 21:43:00,1.9544,1.95447,1.95435,1.95447,66000000.0
2007-02-21 21:44:00,1.95454,1.95455,1.95448,1.95451,134799998.0
2007-02-21 21:45:00,1.95454,1.9546,1.95449,1.95455,69500000.0
2007-02-21 21:46:00,1.95455,1.95462,1.95448,1.95448,137199999.0
2007-02-21 21:47:00,1.95445,1.95447,1.9544,1.95443,131299999.0
2007-02-21 21:48:00,1.9544,1.95456,1.9544,1.95456,100499999.0
2007-02-21 21:49:00,1.95456,1.95467,1.95456,1.95467,76399999.0
2007-02-21 21:50:00,1.95464,1.95465,1.95457,1.95464,152500000.0
2007-02-21 21:51:00,1.95465,1.95468,1.95465,1.95465,157000001.0
2007-02-21 21:52:00,1.95461,1.95461,1.95421,1.95432,69500000.0
2007-02-21 21:53:00,1.95437,1.95443,1.95436,1.95439,83300000.0
2007-02-21 21:54:00,1.95443,1.95443,1.95425,1.95425,64000000.0
2007-02-21 21:55:00,1.95429,1.95446,1.95429,1.95442,238000000.0
2007-02-21 21:56:00,1.95442,1.9545,1.95442,1.95442,32200000.0
2007-02-21 21:57:00,1.95445,1.95445,1.9544,1.9544,83600000.0
2007-02-21 21:58:00,1.95447,1.95447,1.95434,1.95434,71799999.0
2007-02-21 21:59:00,1.95433,1.9545,1.95433,1.95435,472999998.0
2007-02-21 22:00:00,1.95435,1.95436,1.95422,1.95422,199399995.0
2007-02-21 22:01:00,1.95417,1.95428,1.95417,1.95421,149999998.0
2007-02-21 22:02:00,1.95418,1.95422,1.95411,1.95417,147000000.0
2007-02-21 22:03:00,1.95402,1.95406,1.95391,1.95406,64700002.0
2007-02-21 22:04:00,1.95407,1.95415,1.95407,1.9541,236399996.0
2007-02-21 22:05:00,1.9541,1.95415,1.95401,1.9541,120899999.0
2007-02-21 22:06:00,1.95408,1.9541,1.95404,1.95408,47199999.0
2007-02-21 22:07:00,1.95415,1.95415,1.9541,1.9541,35600000.0
2007-02-21 22:08:00,1.95412,1.95415,1.95404,1.95405,50199999.0
2007-02-21 22:09:00,1.95412,1.95421,1.95407,1.95407,98000000.0
2007-02-21 22:10:00,1.9541,1.9541,1.95394,1.95397,44700000.0
2007-02-21 22:11:00,1.9541,1.95415,1.95405,1.9541,47300000.0
2007-02-21 22:12:00,1.9541,1.95412,1.95405,1.95407,189399999.0
2007-02-21 22:13:00,1.9541,1.95412,1.9541,1.9541,46900000.0
2007-02-21 22:14:00,1.9541,1.9541,1.9541,1.9541,24200000.0
2007-02-21 22:15:00,1.95415,1.95415,1.95398,1.95405,169300000.0
2007-02-21 22:16:00,1.95405,1.95415,1.95405,1.9541,289599997.0
2007-02-21 22:17:00,1.9541,1.95422,1.95404,1.95422,66700000.0
2007-02-21 22:18:00,1.95425,1.95425,1.95415,1.95415,105900001.0
2007-02-21 22:19:00,1.95417,1.95427,1.95417,1.95427,66400000.0
2007-02-21 22:20:00,1.95426,1.95426,1.9541,1.9541,58800000.0
2007-02-21 22:21:00,1.95412,1.9542,1.95407,1.95407,92899999.0
2007-02-21 22:22:00,1.95404,1.95408,1.95397,1.95397,78000000.0
2007-02-21 22:23:00,1.95394,1.95399,1.95383,1.95386,128800002.0
2007-02-21 22:24:00,1.95387,1.95387,1.95375,1.95382,75600001.0
2007-02-21 22:25:00,1.95386,1.95387,1.95377,1.95386,109200001.0
2007-02-21 22:26:00,1.95388,1.9539,1.95386,1.95388,31500000.0
2007-02-21 22:27:00,1.95382,1.95391,1.95381,1.95383,79099999.0
2007-02-21 22:28:00,1.95387,1.95393,1.95381,1.95389,82699999.0
2007-02-21 22:29:00,1.95392,1.95407,1.95392,1.95404,176199999.0
2007-02-21 22:30:00,1.95406,1.95406,1.95396,1.95396,65100000.0
2007-02-21 22:31:00,1.95398,1.95413,1.95398,1.95413,98799997.0
2007-02-21 22:32:00,1.9541,1.95413,1.95397,1.95397,140100000.0
2007-02-21 22:33:00,1.95395,1.954,1.95395,1.95395,129900000.0
2007-02-21 22:34:00,1.95398,1.95407,1.95391,1.95392,118599998.0
2007-02-21 22:35:00,1.95395,1.95405,1.95395,1.95405,39800001.0
2007-02-21 22:36:00,1.95403,1.95403,1.95393,1.95393,53299999.0
2007-02-21 22:37:00,1.95408,1.95417,1.95403,1.95403,99999999.0
2007-02-21 22:38:00,1.95396,1.95409,1.95396,1.95401,48000000.0
2007-02-21 22:39:00,1.954,1.954,1.954,1.954,78799999.0
2007-02-21 22:40:00,1.95398,1.95398,1.95384,1.9539,73399999.0
2007-02-21 22:41:00,1.9539,1.95397,1.9539,1.95397,92800001.0
2007-02-21 22:42:00,1.95399,1.95399,1.95391,1.95398,61800000.0
2007-02-21 22:43:00,1.95384,1.95386,1.9537,1.95375,90500000.0
2007-02-21 22:44:00,1.9538,1.95386,1.95376,1.95383,143900001.0
2007-02-21 22:45:00,1.95382,1.95383,1.95374,1.95383,89100000.0
2007-02-21 22:46:00,1.9538,1.9538,1.95372,1.95375,51900001.0
2007-02-21 22:47:00,1.95356,1.95378,1.95352,1.95362,91899998.0
2007-02-21 22:48:00,1.95382,1.9539,1.95382,1.95382,34200000.0
2007-02-21 22:49:00,1.9538,1.95388,1.95375,1.95388,69000000.0
2007-02-21 22:50:00,1.95386,1.954,1.95385,1.95397,40600000.0
2007-02-21 22:51:00,1.95397,1.95398,1.95384,1.95398,49300001.0
2007-02-21 22:52:00,1.95368,1.95394,1.95361,1.95394,39600000.0
2007-02-21 22:53:00,1.954,1.954,1.95368,1.95392,67299997.0
2007-02-21 22:54:00,1.9539,1.9539,1.95379,1.95383,69000000.0
2007-02-21 22:55:00,1.95382,1.95395,1.95382,1.95395,15800000.0
2007-02-21 22:56:00,1.95393,1.95393,1.95381,1.95381,70499999.0
2007-02-21 22:57:00,1.95388,1.95388,1.95376,1.95388,11900000.0
2007-02-21 22:58:00,1.9538,1.95398,1.9538,1.95398,99600000.0
2007-02-21 22:59:00,1.95394,1.95402,1.95388,1.95394,189200001.0
2007-02-21 23:00:00,1.95386,1.95386,1.95364,1.95365,27300000.0
2007-02-21 23:01:00,1.95389,1.95399,1.95386,1.95392,65399998.0
2007-02-21 23:02:00,1.95394,1.95401,1.95394,1.95401,12700000.0
2007-02-21 23:03:00,1.95397,1.95406,1.95392,1.95406,56399999.0
2007-02-21 23:04:00,1.954,1.95405,1.95392,1.95403,55299998.0
2007-02-21 23:05:00,1.954,1.95436,1.95398,1.95436,91400002.0
2007-02-21 23:06:00,1.95436,1.95436,1.95419,1.95427,52700000.0
2007-02-21 23:07:00,1.9543,1.95435,1.9543,1.95435,32600000.0
2007-02-21 23:08:00,1.9543,1.9543,1.9543,1.9543,18799999.0
2007-02-21 23:09:00,1.95427,1.95435,1.95427,1.9543,10700000.0
2007-02-21 23:10:00,1.9543,1.95435,1.9543,1.95435,14500000.0
2007-02-21 23:11:00,1.95431,1.95431,1.9541,1.95412,83699999.0
2007-02-21 23:12:00,1.95413,1.95424,1.95413,1.95416,76800002.0
2007-02-21 23:13:00,1.95425,1.95425,1.95415,1.95425,91300000.0
2007-02-21 23:14:00,1.9542,1.95425,1.95405,1.95425,89800000.0
2007-02-21 23:15:00,1.9542,1.9542,1.95415,1.95415,38800000.0
2007-02-21 23:16:00,1.95423,1.95423,1.95415,1.95423,55000000.0
2007-02-21 23:17:00,1.95418,1.95423,1.95413,1.95423,82200001.0
2007-02-21 23:18:00,1.95425,1.95425,1.9541,1.95423,107200001.0
2007-02-21 23:19:00,1.9542,1.9542,1.95412,1.95416,54700000.0
2007-02-21 23:20:00,1.95427,1.95427,1.95418,1.9542,28600000.0
2007-02-21 23:21:00,1.95418,1.95426,1.95413,1.95418,53600001.0
2007-02-21 23:22:00,1.95408,1.95415,1.95407,1.95415,33300000.0
2007-02-21 23:23:00,1.95408,1.95415,1.95405,1.95415,52000000.0
2007-02-21 23:24:00,1.95414,1.95414,1.95404,1.95407,39600000.0
2007-02-21 23:25:00,1.95402,1.95412,1.95393,1.95393,75900001.0
2007-02-21 23:26:00,1.95395,1.9541,1.95393,1.95393,58900001.0
2007-02-21 23:27:00,1.95385,1.95385,1.95384,1.95384,23300000.0
2007-02-21 23:28:00,1.95378,1.95382,1.95378,1.95382,26400001.0
2007-02-21 23:29:00,1.95392,1.95392,1.95375,1.95389,50200000.0
2007-02-21 23:30:00,1.95388,1.95388,1.95371,1.95374,15900000.0
2007-02-21 23:31:00,1.95358,1.95358,1.9533,1.95353,46199999.0
2007-02-21 23:32:00,1.95355,1.95356,1.95342,1.9535,64600000.0
2007-02-21 23:33:00,1.95357,1.9537,1.95335,1.95363,62900001.0
2007-02-21 23:34:00,1.95352,1.95363,1.95352,1.95359,28800000.0
2007-02-21 23:35:00,1.95367,1.95367,1.95355,1.95364,53900000.0
2007-02-21 23:36:00,1.95365,1.95365,1.95365,1.95365,500000.0
2007-02-21 23:37:00,1.95368,1.95372,1.95368,1.95372,29899999.0
2007-02-21 23:38:00,1.95365,1.95373,1.95359,1.9536,46300000.0
2007-02-21 23:39:00,1.95357,1.95363,1.95344,1.95344,46000000.0
2007-02-21 23:40:00,1.95347,1.95353,1.95345,1.95353,39700001.0
2007-02-21 23:41:00,1.95348,1.95354,1.95342,1.95353,83999998.0
2007-02-21 23:42:00,1.95364,1.95396,1.95364,1.95396,49400000.0
2007-02-21 23:43:00,1.9539,1.95403,1.9539,1.95403,119000003.0
2007-02-21 23:44:00,1.954,1.954,1.954,1.954,800000.0
2007-02-21 23:45:00,1.95403,1.95403,1.95384,1.95399,9400000.0
2007-02-21 23:46:00,1.95397,1.95406,1.95395,1.95395,68599999.0
2007-02-21 23:47:00,1.95397,1.95399,1.9539,1.9539,61299999.0
2007-02-21 23:48:00,1.9539,1.95395,1.9539,1.9539,45899999.0
2007-02-21 23:49:00,1.95398,1.95398,1.95396,1.95396,18600000.0
2007-02-21 23:50:00,1.954,1.95405,1.954,1.954,73000001.0
2007-02-21 23:51:00,1.95401,1.95406,1.95401,1.95406,2300000.0
2007-02-21 23:52:00,1.9541,1.9541,1.9541,1.9541,4500000.0
2007-02-21 23:53:00,1.9541,1.9541,1.9541,1.9541,800000.0
2007-02-21 23:54:00,1.95415,1.95415,1.95405,1.95405,31600000.0
2007-02-21 23:55:00,1.95406,1.95415,1.95397,1.95415,93700001.0
2007-02-21 23:56:00,1.95411,1.95421,1.95407,1.95417,76600001.0
2007-02-21 23:57:00,1.95418,1.95418,1.95409,1.95413,42500000.0
2007-02-21 23:58:00,1.95414,1.95419,1.95405,1.95405,60800002.0
2007-02-21 23:59:00,1.95411,1.95411,1.95387,1.95392,89100001.0
2007-02-22 00:00:00,1.95365,1.95375,1.95357,1.95373,36500000.0
2007-02-22 00:01:00,1.95393,1.95397,1.95393,1.95397,15500000.0
2007-02-22 00:02:00,1.95393,1.95393,1.95387,1.95387,42699999.0
2007-02-22 00:03:00,1.95408,1.95413,1.95398,1.95413,106599999.0
2007-02-22 00:04:00,1.95418,1.95423,1.95385,1.95385,49999999.0
2007-02-22 00:05:00,1.95366,1.95394,1.95366,1.95377,55100001.0
2007-02-22 00:06:00,1.95396,1.95404,1.95396,1.95404,14800000.0
2007-02-22 00:07:00,1.95377,1.95397,1.95377,1.95397,32500000.0
2007-02-22 00:08:00,1.95428,1.95428,1.95427,1.95427,16700000.0
2007-02-22 00:09:00,1.95436,1.95436,1.95408,1.95417,80200001.0
2007-02-22 00:10:00,1.95422,1.95422,1.95408,1.95408,10500000.0
2007-02-22 00:11:00,1.95413,1.95413,1.95405,1.95408,54300000.0
2007-02-22 00:12:00,1.95413,1.95413,1.95405,1.95413,52200000.0
2007-02-22 00:13:00,1.95408,1.95415,1.95408,1.9541,34100000.0
2007-02-22 00:14:00,1.95417,1.95431,1.95415,1.95415,33900000.0
2007-02-22 00:15:00,1.9541,1.9541,1.9541,1.9541,2400000.0
2007-02-22 00:16:00,1.95417,1.95417,1.95402,1.95405,29800000.0
2007-02-22 00:17:00,1.95402,1.95403,1.95402,1.95403,16000000.0
2007-02-22 00:18:00,1.95398,1.95402,1.95398,1.95402,16100000.0
2007-02-22 00:19:00,1.95415,1.95415,1.95405,1.9541,66400002.0
2007-02-22 00:20:00,1.95415,1.95425,1.95415,1.95425,21700000.0
2007-02-22 00:21:00,1.95424,1.95424,1.95419,1.9542,44600001.0
2007-02-22 00:22:00,1.95418,1.95427,1.95412,1.95423,59899999.0
2007-02-22 00:23:00,1.95435,1.95435,1.95423,1.95427,22400000.0
2007-02-22 00:24:00,1.9541,1.95425,1.95399,1.95412,85800002.0
2007-02-22 00:25:00,1.95404,1.95409,1.9539,1.9539,24800000.0
2007-02-22 00:26:00,1.9542,1.95425,1.95417,1.9542,48800000.0
2007-02-22 00:27:00,1.95397,1.95417,1.95397,1.9541,146799996.0
2007-02-22 00:28:00,1.95428,1.95429,1.95418,1.95427,41000000.0
2007-02-22 00:29:00,1.95425,1.95437,1.95425,1.95427,97500000.0
2007-02-22 00:30:00,1.95421,1.95421,1.95414,1.95414,16400000.0
2007-02-22 00:31:00,1.95393,1.95405,1.95393,1.95405,78900000.0
2007-02-22 00:32:00,1.95406,1.95409,1.95406,1.95409,7000000.0
2007-02-22 00:33:00,1.95402,1.95402,1.95398,1.95398,14000000.0
2007-02-22 00:34:00,1.95398,1.95399,1.95398,1.95399,3200000.0
2007-02-22 00:35:00,1.9541,1.95412,1.9541,1.95412,14900000.0
2007-02-22 00:36:00,1.95418,1.95427,1.95417,1.95427,55300000.0
2007-02-22 00:37:00,1.95421,1.95422,1.95416,1.95418,56499998.0
2007-02-22 00:38:00,1.95411,1.95411,1.95411,1.95411,11900000.0
2007-02-22 00:39:00,1.95424,1.9543,1.95424,1.95427,79099998.0
2007-02-22 00:40:00,1.95435,1.95435,1.95435,1.95435,36999998.0
2007-02-22 00:41:00,1.95422,1.95425,1.9542,1.95425,64299999.0
2007-02-22 00:42:00,1.95422,1.95433,1.95415,1.95429,32300000.0
2007-02-22 00:43:00,1.95417,1.95426,1.95417,1.95426,30500000.0
2007-02-22 00:44:00,1.95433,1.95441,1.95429,1.95432,50846994.0
2007-02-22 00:45:00,1.95445,1.95452,1.95415,1.95435,120600005.0
2007-02-22 00:46:00,1.95426,1.95426,1.95406,1.95421,97900000.0
2007-02-22 00:47:00,1.95408,1.95414,1.95406,1.95414,33700000.0
2007-02-22 00:48:00,1.95418,1.95418,1.9541,1.95414,31899999.0
2007-02-22 00:49:00,1.95402,1.95419,1.95402,1.9541,102200002.0
2007-02-22 00:50:00,1.95412,1.95419,1.95399,1.95401,116200001.0
2007-02-22 00:51:00,1.95418,1.95422,1.95418,1.95422,2300000.0
2007-02-22 00:52:00,1.95425,1.95425,1.9542,1.95425,41600000.0
2007-02-22 00:53:00,1.95416,1.95416,1.95401,1.95401,56700001.0
2007-02-22 00:54:00,1.95405,1.95413,1.95405,1.95413,31000000.0
2007-02-22 00:55:00,1.9541,1.95415,1.9541,1.95412,73100001.0
2007-02-22 00:56:00,1.95395,1.95418,1.95391,1.95418,22600000.0
2007-02-22 00:57:00,1.95431,1.95431,1.95408,1.95408,55800000.0
2007-02-22 00:58:00,1.95401,1.95407,1.95389,1.95407,33400000.0
2007-02-22 00:59:00,1.95412,1.95412,1.95388,1.954,115399999.0
2007-02-22 01:00:00,1.95398,1.95405,1.95398,1.95405,10900000.0
2007-02-22 01:01:00,1.95398,1.954,1.95398,1.954,25000000.0
2007-02-22 01:02:00,1.95397,1.95404,1.95394,1.95394,42699999.0
2007-02-22 01:03:00,1.95387,1.95389,1.9535,1.95362,130500001.0
2007-02-22 01:04:00,1.95364,1.95373,1.95361,1.95361,77799999.0
2007-02-22 01:05:00,1.95365,1.95371,1.95356,1.95367,64099998.0
2007-02-22 01:06:00,1.9537,1.95375,1.9537,1.9537,50900000.0
2007-02-22 01:07:00,1.95356,1.95356,1.95346,1.9535,60799999.0
2007-02-22 01:08:00,1.95353,1.95358,1.95345,1.95345,94499999.0
2007-02-22 01:09:00,1.95348,1.95357,1.95345,1.95357,46600000.0
2007-02-22 01:10:00,1.95352,1.95364,1.95345,1.95347,59100000.0
2007-02-22 01:11:00,1.95355,1.9537,1.95355,1.95365,20000000.0
2007-02-22 01:12:00,1.9536,1.9536,1.95348,1.95355,26300000.0
2007-02-22 01:13:00,1.95382,1.95382,1.95376,1.95376,6800000.0
2007-02-22 01:14:00,1.9535,1.95377,1.9535,1.95372,137400000.0
2007-02-22 01:15:00,1.95372,1.95374,1.95358,1.95372,75599999.0
2007-02-22 01:16:00,1.95382,1.95382,1.95362,1.95362,85899999.0
2007-02-22 01:17:00,1.9536,1.95365,1.95355,1.9536,84199998.0
2007-02-22 01:18:00,1.95348,1.95365,1.95344,1.95363,74400000.0
2007-02-22 01:19:00,1.95354,1.95354,1.95354,1.95354,10000000.0
2007-02-22 01:20:00,1.9535,1.95355,1.9535,1.95355,2800000.0
2007-02-22 01:21:00,1.95345,1.9535,1.95345,1.9535,39900000.0
2007-02-22 01:22:00,1.95352,1.9536,1.95324,1.95324,44200000.0
2007-02-22 01:23:00,1.9535,1.95355,1.9535,1.95355,8900000.0
2007-02-22 01:24:00,1.95351,1.95363,1.95351,1.95351,63400000.0
2007-02-22 01:25:00,1.95355,1.95362,1.95353,1.95355,82199998.0
2007-02-22 01:26:00,1.95355,1.95355,1.9535,1.95355,39500001.0
2007-02-22 01:27:00,1.95345,1.95371,1.95336,1.95371,93099999.0
2007-02-22 01:28:00,1.95345,1.95345,1.95329,1.95329,39000000.0
2007-02-22 01:29:00,1.95342,1.95342,1.9533,1.9533,38200000.0
2007-02-22 01:30:00,1.9532,1.95328,1.95294,1.95294,29100000.0
2007-02-22 01:31:00,1.95309,1.95316,1.95296,1.95296,42400000.0
2007-02-22 01:32:00,1.95316,1.95331,1.95305,1.95326,111999998.0
2007-02-22 01:33:00,1.95303,1.95341,1.95302,1.95331,34600000.0
2007-02-22 01:34:00,1.95333,1.95333,1.95322,1.95329,50900000.0
2007-02-22 01:35:00,1.95305,1.95333,1.95296,1.95315,45100000.0
2007-02-22 01:36:00,1.95326,1.95333,1.95325,1.95333,22100000.0
2007-02-22 01:37:00,1.9531,1.95316,1.95297,1.95307,82899999.0
2007-02-22 01:38:00,1.9533,1.95337,1.9533,1.9533,53700000.0
2007-02-22 01:39:00,1.95337,1.95343,1.95333,1.95343,71900000.0
2007-02-22 01:40:00,1.95336,1.95347,1.95333,1.95347,69099999.0
2007-02-22 01:41:00,1.95342,1.95342,1.95323,1.95323,94800000.0
2007-02-22 01:42:00,1.95321,1.95331,1.95319,1.95323,52700000.0
2007-02-22 01:43:00,1.9533,1.95335,1.9533,1.95335,41500000.0
2007-02-22 01:44:00,1.95328,1.9533,1.95328,1.9533,18500000.0
2007-02-22 01:45:00,1.95335,1.95335,1.9533,1.9533,70800001.0
2007-02-22 01:46:00,1.95329,1.95329,1.95319,1.95322,31570000.0
2007-02-22 01:47:00,1.95327,1.95327,1.95306,1.95307,85299998.0
2007-02-22 01:48:00,1.95303,1.95331,1.95296,1.95326,50800000.0
2007-02-22 01:49:00,1.9533,1.9533,1.95289,1.95305,100600004.0
2007-02-22 01:50:00,1.95296,1.95316,1.95288,1.95313,46800000.0
2007-02-22 01:51:00,1.95319,1.95319,1.95311,1.95318,41800000.0
2007-02-22 01:52:00,1.95314,1.95316,1.95296,1.95316,71399998.0
2007-02-22 01:53:00,1.95295,1.95309,1.95291,1.95291,29300000.0
2007-02-22 01:54:00,1.95319,1.95338,1.95319,1.9533,31700000.0
2007-02-22 01:55:00,1.9533,1.95335,1.9533,1.9533,5600000.0
2007-02-22 01:56:00,1.95335,1.95342,1.95335,1.95341,14100000.0
2007-02-22 01:57:00,1.95342,1.95347,1.9534,1.9534,71200001.0
2007-02-22 01:58:00,1.9534,1.95343,1.95308,1.95331,27600000.0
2007-02-22 01:59:00,1.95325,1.95325,1.95314,1.95318,44400000.0
2007-02-22 02:00:00,1.95325,1.95357,1.95325,1.95356,18100000.0
2007-02-22 02:01:00,1.95348,1.95348,1.95342,1.95342,62600001.0
2007-02-22 02:02:00,1.95324,1.95324,1.95313,1.95313,24200001.0
2007-02-22 02:03:00,1.95347,1.95352,1.95343,1.95347,86700001.0
2007-02-22 02:04:00,1.95331,1.95331,1.9532,1.9532,30300000.0
2007-02-22 02:05:00,1.9532,1.9532,1.9529,1.95307,32100000.0
2007-02-22 02:06:00,1.95323,1.95323,1.95311,1.95317,15900000.0
2007-02-22 02:07:00,1.95312,1.95312,1.95298,1.95298,20400000.0
2007-02-22 02:08:00,1.95284,1.95284,1.95228,1.95252,37400000.0
2007-02-22 02:09:00,1.95222,1.95222,1.95166,1.95193,67600000.0
2007-02-22 02:10:00,1.952,1.95208,1.952,1.95208,76600000.0
2007-02-22 02:11:00,1.95234,1.95238,1.95216,1.95233,66800000.0
2007-02-22 02:12:00,1.95241,1.95248,1.95217,1.95217,92599998.0
2007-02-22 02:13:00,1.95217,1.95226,1.95196,1.95196,45200000.0
2007-02-22 02:14:00,1.952,1.952,1.95166,1.95183,60600000.0
2007-02-22 02:15:00,1.9517,1.95197,1.95158,1.95177,45900000.0
2007-02-22 02:16:00,1.95176,1.95176,1.95171,1.95175,53600000.0
2007-02-22 02:17:00,1.95185,1.95185,1.9518,1.9518,32100000.0
2007-02-22 02:18:00,1.95175,1.95175,1.95155,1.95175,79500001.0
2007-02-22 02:19:00,1.95172,1.95172,1.9515,1.95164,63400000.0
2007-02-22 02:20:00,1.95163,1.95177,1.95163,1.95177,51600001.0
2007-02-22 02:21:00,1.95172,1.9518,1.95161,1.95161,44700000.0
2007-02-22 02:22:00,1.95147,1.95176,1.95147,1.95158,116000000.0
2007-02-22 02:23:00,1.95166,1.95178,1.95166,1.95172,31800000.0
2007-02-22 02:24:00,1.95177,1.95192,1.95177,1.95177,24700000.0
2007-02-22 02:25:00,1.95165,1.95184,1.95165,1.95179,34799999.0
2007-02-22 02:26:00,1.95185,1.95223,1.9518,1.95218,65700000.0
2007-02-22 02:27:00,1.95211,1.95221,1.95197,1.95221,84200001.0
2007-02-22 02:28:00,1.95173,1.95192,1.95173,1.95192,23800000.0
2007-02-22 02:29:00,1.95222,1.95225,1.95215,1.95225,60600000.0
2007-02-22 02:30:00,1.95221,1.95235,1.95221,1.95235,68400000.0
2007-02-22 02:31:00,1.95249,1.9528,1.95231,1.95231,34400000.0
2007-02-22 02:32:00,1.95258,1.95265,1.95242,1.95246,51399998.0
2007-02-22 02:33:00,1.95258,1.95258,1.95251,1.95251,7700000.0
2007-02-22 02:34:00,1.95256,1.95282,1.95256,1.95282,46999999.0
2007-02-22 02:35:00,1.95284,1.95284,1.95275,1.95275,13900000.0
2007-02-22 02:36:00,1.95266,1.95277,1.95261,1.95262,73600001.0
2007-02-22 02:37:00,1.95268,1.95268,1.95265,1.95265,2000000.0
2007-02-22 02:38:00,1.95265,1.95283,1.95265,1.95278,83700000.0
2007-02-22 02:39:00,1.95277,1.95284,1.9527,1.9527,42900001.0
2007-02-22 02:40:00,1.95263,1.95275,1.95259,1.95275,62300001.0
2007-02-22 02:41:00,1.95265,1.95272,1.95265,1.95267,42500000.0
2007-02-22 02:42:00,1.95273,1.95275,1.95268,1.95275,45000000.0
2007-02-22 02:43:00,1.9527,1.95275,1.9527,1.9527,56500000.0
2007-02-22 02:44:00,1.95266,1.95276,1.95262,1.95267,82999999.0
2007-02-22 02:45:00,1.9526,1.95263,1.95252,1.95252,62599999.0
2007-02-22 02:46:00,1.95253,1.9526,1.95252,1.95256,55399999.0
2007-02-22 02:47:00,1.95265,1.95265,1.9526,1.9526,13800000.0
2007-02-22 02:48:00,1.95268,1.95268,1.95268,1.95268,9200000.0
2007-02-22 02:49:00,1.95267,1.95288,1.95267,1.95286,36199999.0
2007-02-22 02:50:00,1.95282,1.95282,1.95268,1.95268,35999999.0
2007-02-22 02:51:00,1.95265,1.9527,1.95263,1.95267,40100000.0
2007-02-22 02:52:00,1.95235,1.95251,1.95225,1.95249,84999999.0
2007-02-22 02:53:00,1.95258,1.95265,1.95257,1.95265,32199999.0
2007-02-22 02:54:00,1.95263,1.95263,1.95253,1.95255,39400000.0
2007-02-22 02:55:00,1.9526,1.9526,1.95255,1.95255,10100000.0
2007-02-22 02:56:00,1.95263,1.95272,1.95258,1.95262,85300000.0
2007-02-22 02:57:00,1.95259,1.95292,1.95259,1.95292,82200000.0
2007-02-22 02:58:00,1.95286,1.95286,1.95264,1.95269,44699999.0
2007-02-22 02:59:00,1.95273,1.95273,1.95259,1.95272,25500000.0
2007-02-22 03:00:00,1.9527,1.95274,1.95262,1.95262,42900000.0
2007-02-22 03:01:00,1.95248,1.95256,1.95248,1.9525,46700000.0
2007-02-22 03:02:00,1.95264,1.95269,1.95264,1.95267,42300000.0
2007-02-22 03:03:00,1.95279,1.95288,1.95276,1.95283,70600001.0
2007-02-22 03:04:00,1.95292,1.95302,1.95292,1.95296,73650000.0
2007-02-22 03:05:00,1.95286,1.95289,1.95286,1.95288,53400001.0
2007-02-22 03:06:00,1.95285,1.95295,1.95283,1.95285,62200000.0
2007-02-22 03:07:00,1.95295,1.95309,1.95295,1.953,44500000.0
2007-02-22 03:08:00,1.95296,1.95302,1.95296,1.95302,15900000.0
2007-02-22 03:09:00,1.95315,1.95315,1.95305,1.95315,41600001.0
2007-02-22 03:10:00,1.95313,1.95313,1.95303,1.95308,47500000.0
2007-02-22 03:11:00,1.9531,1.95311,1.95297,1.95311,36000000.0
2007-02-22 03:12:00,1.95301,1.95323,1.95301,1.95313,67500000.0
2007-02-22 03:13:00,1.95316,1.95318,1.95309,1.95312,71699999.0
2007-02-22 03:14:00,1.95322,1.95327,1.95321,1.95321,36800000.0
2007-02-22 03:15:00,1.95335,1.95335,1.9533,1.9533,23300000.0
2007-02-22 03:16:00,1.9533,1.9533,1.95315,1.95323,32500000.0
2007-02-22 03:17:00,1.95322,1.95332,1.95321,1.95332,66399999.0
2007-02-22 03:18:00,1.95328,1.9533,1.95321,1.95324,37100000.0
2007-02-22 03:19:00,1.95318,1.95326,1.95318,1.95321,60900000.0
2007-02-22 03:20:00,1.95325,1.95325,1.9532,1.9532,5100000.0
2007-02-22 03:21:00,1.9532,1.9532,1.9532,1.9532,25400000.0
2007-02-22 03:22:00,1.9532,1.95325,1.95315,1.95315,27600000.0
2007-02-22 03:23:00,1.95312,1.95312,1.95305,1.95305,9400000.0
2007-02-22 03:24:00,1.95326,1.95328,1.95322,1.95325,42700000.0
2007-02-22 03:25:00,1.95323,1.95329,1.95322,1.95328,42500000.0
2007-02-22 03:26:00,1.95326,1.95342,1.95324,1.95342,28100000.0
2007-02-22 03:27:00,1.95332,1.95339,1.95324,1.95329,53799999.0
2007-02-22 03:28:00,1.95325,1.9534,1.95325,1.95336,51800000.0
2007-02-22 03:29:00,1.95335,1.95335,1.9533,1.9533,1800000.0
2007-02-22 03:30:00,1.9533,1.95347,1.95324,1.95338,91100001.0
2007-02-22 03:31:00,1.95338,1.95339,1.95338,1.95339,15800000.0
2007-02-22 03:32:00,1.95338,1.95342,1.95333,1.95337,36400000.0
2007-02-22 03:33:00,1.95325,1.9534,1.95325,1.95325,86700001.0
2007-02-22 03:34:00,1.95326,1.95326,1.95319,1.95319,3600000.0
2007-02-22 03:35:00,1.95318,1.95324,1.95314,1.95324,48099999.0
2007-02-22 03:36:00,1.9533,1.9535,1.95326,1.95326,107100002.0
2007-02-22 03:37:00,1.95331,1.95331,1.95315,1.95315,152799997.0
2007-02-22 03:38:00,1.95322,1.95334,1.95321,1.95323,62200000.0
2007-02-22 03:39:00,1.95333,1.9535,1.95333,1.95347,66100000.0
2007-02-22 03:40:00,1.95354,1.95354,1.95342,1.95347,7200000.0
2007-02-22 03:41:00,1.95338,1.95338,1.95338,1.95338,13200000.0
2007-02-22 03:42:00,1.95336,1.95343,1.95332,1.95338,98600000.0
2007-02-22 03:43:00,1.95343,1.95343,1.95331,1.95337,12900000.0
2007-02-22 03:44:00,1.95334,1.95336,1.95334,1.95336,3700000.0
2007-02-22 03:45:00,1.95336,1.9534,1.95331,1.95337,90100001.0
2007-02-22 03:46:00,1.9533,1.95337,1.95325,1.95325,48900000.0
2007-02-22 03:47:00,1.95329,1.95333,1.95322,1.95326,100999996.0
2007-02-22 03:48:00,1.95317,1.95328,1.95311,1.95325,40100000.0
2007-02-22 03:49:00,1.95318,1.95324,1.95311,1.95324,67999998.0
2007-02-22 03:50:00,1.95316,1.95318,1.95311,1.95315,35800000.0
2007-02-22 03:51:00,1.9532,1.95323,1.95312,1.95312,45900000.0
2007-02-22 03:52:00,1.95313,1.95313,1.95307,1.95307,23800000.0
2007-02-22 03:53:00,1.953,1.95305,1.953,1.95305,95399999.0
2007-02-22 03:54:00,1.95308,1.9531,1.95305,1.95306,54400000.0
2007-02-22 03:55:00,1.95308,1.95308,1.95306,1.95308,14200000.0
2007-02-22 03:56:00,1.95305,1.95317,1.95294,1.95308,55100000.0
2007-02-22 03:57:00,1.95299,1.95305,1.95299,1.95305,51100000.0
2007-02-22 03:58:00,1.95308,1.9533,1.95305,1.9533,54800001.0
2007-02-22 03:59:00,1.95328,1.95338,1.95325,1.95338,67899998.0
2007-02-22 04:00:00,1.95329,1.95339,1.95328,1.9533,39900000.0
2007-02-22 04:01:00,1.95322,1.95332,1.95321,1.95321,67099999.0
2007-02-22 04:02:00,1.95328,1.95332,1.95328,1.95332,4800000.0
2007-02-22 04:03:00,1.95321,1.95327,1.95321,1.95323,57800000.0
2007-02-22 04:04:00,1.95315,1.95323,1.95313,1.95313,137300001.0
2007-02-22 04:05:00,1.95308,1.95309,1.95296,1.953,84899998.0
2007-02-22 04:06:00,1.95285,1.95295,1.95285,1.9529,54400001.0
2007-02-22 04:07:00,1.95287,1.95291,1.9528,1.9528,71400001.0
2007-02-22 04:08:00,1.95295,1.95302,1.95282,1.95302,80899998.0
2007-02-22 04:09:00,1.95302,1.95302,1.9529,1.9529,46500000.0
2007-02-22 04:10:00,1.95285,1.9529,1.95285,1.9529,8000000.0
2007-02-22 04:11:00,1.95293,1.95293,1.95282,1.95282,87200000.0
2007-02-22 04:12:00,1.95287,1.95292,1.95282,1.95282,74100000.0
2007-02-22 04:13:00,1.95287,1.95298,1.95285,1.95285,93500000.0
2007-02-22 04:14:00,1.95285,1.95285,1.95253,1.95253,115499998.0
2007-02-22 04:15:00,1.95269,1.95281,1.95265,1.95281,51800001.0
2007-02-22 04:16:00,1.9528,1.95285,1.9528,1.9528,74300001.0
2007-02-22 04:17:00,1.95274,1.95274,1.95274,1.95274,12200000.0
2007-02-22 04:18:00,1.95272,1.95286,1.95267,1.95267,48100000.0
2007-02-22 04:19:00,1.95285,1.95285,1.9527,1.95277,52799999.0
2007-02-22 04:20:00,1.95276,1.95285,1.95272,1.95272,68699998.0
2007-02-22 04:21:00,1.95277,1.95283,1.95259,1.95259,56800000.0
2007-02-22 04:22:00,1.95248,1.9526,1.95248,1.95256,69100000.0
2007-02-22 04:23:00,1.95262,1.95262,1.95252,1.95252,21400000.0
2007-02-22 04:24:00,1.9525,1.95255,1.9525,1.9525,85000002.0
2007-02-22 04:25:00,1.9525,1.9525,1.9525,1.9525,12700000.0
2007-02-22 04:26:00,1.95248,1.95248,1.95227,1.95235,49900001.0
2007-02-22 04:27:00,1.95245,1.95245,1.95237,1.95245,90500000.0
2007-02-22 04:28:00,1.95238,1.95245,1.95235,1.95245,59699999.0
2007-02-22 04:29:00,1.95251,1.95272,1.95251,1.95265,62400000.0
2007-02-22 04:30:00,1.9526,1.95262,1.95254,1.95259,48400000.0
2007-02-22 04:31:00,1.95268,1.95269,1.95265,1.95267,23900001.0
2007-02-22 04:32:00,1.95272,1.95278,1.95269,1.95278,52499999.0
2007-02-22 04:33:00,1.9528,1.95288,1.95268,1.95268,6600000.0
2007-02-22 04:34:00,1.95277,1.95277,1.95273,1.95273,13900000.0
2007-02-22 04:35:00,1.95277,1.95277,1.95236,1.95236,52300000.0
2007-02-22 04:36:00,1.95235,1.95242,1.95229,1.95242,57200000.0
2007-02-22 04:37:00,1.95242,1.95242,1.95226,1.95236,56500000.0
2007-02-22 04:38:00,1.95238,1.95255,1.95225,1.95246,129199997.0
2007-02-22 04:39:00,1.95249,1.95249,1.95246,1.95246,26500000.0
2007-02-22 04:40:00,1.95251,1.95259,1.95251,1.95253,53870000.0
2007-02-22 04:41:00,1.95244,1.95251,1.95244,1.95251,11700000.0
2007-02-22 04:42:00,1.9525,1.95255,1.95248,1.95248,56300001.0
2007-02-22 04:43:00,1.95246,1.95253,1.95245,1.95248,51800000.0
2007-02-22 04:44:00,1.95236,1.95237,1.95217,1.95217,28300000.0
2007-02-22 04:45:00,1.9522,1.9522,1.95215,1.95215,27100000.0
2007-02-22 04:46:00,1.952,1.952,1.95185,1.95185,8400000.0
2007-02-22 04:47:00,1.95222,1.95239,1.95222,1.9523,76000000.0
2007-02-22 04:48:00,1.95237,1.9524,1.95227,1.95227,54700001.0
2007-02-22 04:49:00,1.95223,1.95243,1.95223,1.95243,27000000.0
2007-02-22 04:50:00,1.95247,1.95256,1.95233,1.9524,116900001.0
2007-02-22 04:51:00,1.9525,1.95264,1.95244,1.95262,154499999.0
2007-02-22 04:52:00,1.95272,1.95278,1.95272,1.95278,3100000.0
2007-02-22 04:53:00,1.95271,1.95271,1.95255,1.95266,30000000.0
2007-02-22 04:54:00,1.95275,1.95275,1.95275,1.95275,200000.0
2007-02-22 04:55:00,1.95268,1.95289,1.95268,1.95279,39700000.0
2007-02-22 04:56:00,1.95271,1.95278,1.95271,1.95275,28599999.0
2007-02-22 04:57:00,1.95285,1.95295,1.95282,1.95295,42200001.0
2007-02-22 04:58:00,1.95287,1.95302,1.95279,1.95285,49599999.0
2007-02-22 04:59:00,1.95293,1.95293,1.95281,1.95287,81100000.0
2007-02-22 05:00:00,1.95299,1.95305,1.95282,1.95282,79300000.0
2007-02-22 05:01:00,1.9529,1.9529,1.9528,1.95287,33600000.0
2007-02-22 05:02:00,1.95278,1.95278,1.95278,1.95278,1000000.0
2007-02-22 05:03:00,1.95284,1.95291,1.95283,1.95283,46400000.0
2007-02-22 05:04:00,1.95278,1.95289,1.9527,1.95282,76300000.0
2007-02-22 05:05:00,1.95277,1.95285,1.95272,1.95285,67600001.0
2007-02-22 05:06:00,1.95283,1.95293,1.95283,1.95289,31299999.0
2007-02-22 05:07:00,1.95293,1.95293,1.95265,1.95277,55099999.0
2007-02-22 05:08:00,1.95273,1.95273,1.95267,1.95267,26000000.0
2007-02-22 05:09:00,1.95262,1.95268,1.95261,1.95268,48600001.0
2007-02-22 05:10:00,1.95275,1.95286,1.95265,1.95275,72699998.0
2007-02-22 05:11:00,1.95277,1.95285,1.95272,1.95277,79100001.0
2007-02-22 05:12:00,1.95273,1.95273,1.95259,1.95267,95699999.0
2007-02-22 05:13:00,1.9527,1.95275,1.9527,1.9527,27700000.0
2007-02-22 05:14:00,1.95268,1.95275,1.95268,1.9527,128899999.0
2007-02-22 05:15:00,1.95271,1.95271,1.95256,1.9526,50400001.0
2007-02-22 05:16:00,1.95261,1.95278,1.95261,1.9527,59399999.0
2007-02-22 05:17:00,1.95282,1.9529,1.9528,1.9528,41400000.0
2007-02-22 05:18:00,1.95278,1.95288,1.95278,1.95285,84699998.0
2007-02-22 05:19:00,1.95278,1.95284,1.95278,1.95283,80800000.0
2007-02-22 05:20:00,1.95292,1.95305,1.95282,1.9529,101400001.0
2007-02-22 05:21:00,1.95294,1.95301,1.95286,1.95286,31900000.0
2007-02-22 05:22:00,1.95289,1.95297,1.95276,1.95276,69600000.0
2007-02-22 05:23:00,1.95279,1.95279,1.95278,1.95278,8400000.0
2007-02-22 05:24:00,1.9525,1.95291,1.9525,1.9529,97699999.0
2007-02-22 05:25:00,1.9528,1.95292,1.9528,1.95292,31300000.0
2007-02-22 05:26:00,1.95293,1.95301,1.95291,1.95295,72500002.0
2007-02-22 05:27:00,1.95296,1.95298,1.95277,1.95277,47200001.0
2007-02-22 05:28:00,1.95288,1.95298,1.95288,1.95296,73800000.0
2007-02-22 05:29:00,1.95298,1.95298,1.9529,1.95292,49199999.0
2007-02-22 05:30:00,1.95275,1.95312,1.95275,1.95305,48600000.0
2007-02-22 05:31:00,1.95297,1.95312,1.95297,1.95306,24400000.0
2007-02-22 05:32:00,1.95303,1.95316,1.95297,1.95301,78100001.0
2007-02-22 05:33:00,1.95304,1.95315,1.95297,1.9531,50500000.0
2007-02-22 05:34:00,1.95295,1.95303,1.9527,1.95303,148900001.0
2007-02-22 05:35:00,1.95308,1.95309,1.95297,1.95297,34800000.0
2007-02-22 05:36:00,1.953,1.95305,1.953,1.95305,17900000.0
2007-02-22 05:37:00,1.95299,1.95309,1.95299,1.95304,49600000.0
2007-02-22 05:38:00,1.95317,1.95317,1.95313,1.95313,26500000.0
2007-02-22 05:39:00,1.95293,1.95293,1.95274,1.95274,60899999.0
2007-02-22 05:40:00,1.95313,1.95313,1.95294,1.95308,84799999.0
2007-02-22 05:41:00,1.9531,1.95314,1.95299,1.95299,56299999.0
2007-02-22 05:42:00,1.95302,1.95313,1.95302,1.95313,51599999.0
2007-02-22 05:43:00,1.95306,1.95306,1.95285,1.95295,26200000.0
2007-02-22 05:44:00,1.95313,1.95313,1.95299,1.95299,40300000.0
2007-02-22 05:45:00,1.95299,1.95308,1.95299,1.95308,55700001.0
2007-02-22 05:46:00,1.95313,1.95313,1.95299,1.95307,26800000.0
2007-02-22 05:47:00,1.9531,1.95315,1.9531,1.95315,70200001.0
2007-02-22 05:48:00,1.953,1.95306,1.95297,1.95298,65199999.0
2007-02-22 05:49:00,1.95303,1.9531,1.95303,1.9531,32400000.0
2007-02-22 05:50:00,1.95317,1.95317,1.95317,1.95317,4400000.0
2007-02-22 05:51:00,1.9531,1.95317,1.9531,1.95315,30800000.0
2007-02-22 05:52:00,1.95311,1.95323,1.95311,1.95323,18200000.0
2007-02-22 05:53:00,1.95317,1.95337,1.95309,1.95334,67699999.0
2007-02-22 05:54:00,1.95338,1.95351,1.95333,1.95346,58000001.0
2007-02-22 05:55:00,1.95343,1.9535,1.95334,1.95334,55100000.0
2007-02-22 05:56:00,1.95327,1.95334,1.95324,1.95324,37900000.0
2007-02-22 05:57:00,1.95335,1.95335,1.9533,1.95335,24700000.0
2007-02-22 05:58:00,1.95335,1.95335,1.95325,1.9533,71800001.0
2007-02-22 05:59:00,1.95296,1.95338,1.95296,1.9533,119200003.0
2007-02-22 06:00:00,1.95335,1.95335,1.95325,1.95327,49400000.0
2007-02-22 06:01:00,1.95332,1.95332,1.95322,1.95326,23200000.0
2007-02-22 06:02:00,1.95333,1.95337,1.95331,1.95337,11800000.0
2007-02-22 06:03:00,1.95348,1.95348,1.95335,1.95345,46600000.0
2007-02-22 06:04:00,1.95341,1.95341,1.95334,1.95334,24100000.0
2007-02-22 06:05:00,1.9532,1.9532,1.95305,1.95314,70300000.0
2007-02-22 06:06:00,1.95313,1.95317,1.95307,1.95311,81299999.0
2007-02-22 06:07:00,1.95306,1.95306,1.95289,1.95299,53600000.0
2007-02-22 06:08:00,1.95304,1.95311,1.95304,1.95311,12200000.0
2007-02-22 06:09:00,1.95311,1.95318,1.95311,1.95311,73900000.0
2007-02-22 06:10:00,1.95308,1.95312,1.953,1.95307,44700000.0
2007-02-22 06:11:00,1.95307,1.9531,1.95304,1.95308,59800000.0
2007-02-22 06:12:00,1.95312,1.95312,1.95292,1.95292,115999999.0
2007-02-22 06:13:00,1.95292,1.95299,1.95292,1.95292,38000000.0
2007-02-22 06:14:00,1.95298,1.95302,1.95291,1.95302,20800000.0
2007-02-22 06:15:00,1.95311,1.95314,1.95301,1.95314,40699999.0
2007-02-22 06:16:00,1.9531,1.95317,1.95305,1.95305,95700000.0
2007-02-22 06:17:00,1.95308,1.95311,1.95301,1.95302,63500000.0
2007-02-22 06:18:00,1.95301,1.95312,1.95301,1.95312,33600001.0
2007-02-22 06:19:00,1.95308,1.95322,1.95308,1.95322,48200000.0
2007-02-22 06:20:00,1.95323,1.95323,1.9531,1.95321,32700000.0
2007-02-22 06:21:00,1.95318,1.95319,1.95285,1.95285,46200000.0
2007-02-22 06:22:00,1.95275,1.953,1.95275,1.953,58300000.0
2007-02-22 06:23:00,1.9531,1.9531,1.95295,1.95295,42000000.0
2007-02-22 06:24:00,1.9529,1.95302,1.9529,1.953,91999999.0
2007-02-22 06:25:00,1.95305,1.95305,1.95288,1.95289,15400000.0
2007-02-22 06:26:00,1.95288,1.95289,1.9527,1.95289,38000000.0
2007-02-22 06:27:00,1.9529,1.95298,1.95288,1.95298,39900000.0
2007-02-22 06:28:00,1.9528,1.95291,1.95269,1.95291,61300000.0
2007-02-22 06:29:00,1.95276,1.95281,1.95276,1.95281,10400000.0
2007-02-22 06:30:00,1.95274,1.95286,1.95274,1.95286,48800001.0
2007-02-22 06:31:00,1.95276,1.9528,1.95272,1.95272,72100003.0
2007-02-22 06:32:00,1.95271,1.95277,1.9527,1.95277,39300000.0
2007-02-22 06:33:00,1.95288,1.95292,1.95283,1.95283,41900000.0
2007-02-22 06:34:00,1.95275,1.95288,1.95273,1.95288,90799998.0
2007-02-22 06:35:00,1.95286,1.95286,1.95279,1.95279,15700000.0
2007-02-22 06:36:00,1.9528,1.95285,1.9528,1.9528,37500000.0
2007-02-22 06:37:00,1.95255,1.95288,1.95255,1.95274,119400001.0
2007-02-22 06:38:00,1.95285,1.95285,1.95285,1.95285,11000000.0
2007-02-22 06:39:00,1.95273,1.95273,1.95272,1.95272,20300000.0
2007-02-22 06:40:00,1.95272,1.95275,1.95272,1.95275,12300000.0
2007-02-22 06:41:00,1.95285,1.95285,1.95278,1.95285,51700000.0
2007-02-22 06:42:00,1.95283,1.95283,1.95274,1.95278,45200000.0
2007-02-22 06:43:00,1.9528,1.9528,1.95265,1.95265,44500000.0
2007-02-22 06:44:00,1.95268,1.95283,1.95268,1.95278,56100000.0
2007-02-22 06:45:00,1.95285,1.95298,1.95285,1.95289,25300000.0
2007-02-22 06:46:00,1.95297,1.953,1.95291,1.95295,39700000.0
2007-02-22 06:47:00,1.95298,1.95298,1.95286,1.95286,48270000.0
2007-02-22 06:48:00,1.95285,1.95295,1.95278,1.95293,42400000.0
2007-02-22 06:49:00,1.95284,1.95284,1.95279,1.95279,7600000.0
2007-02-22 06:50:00,1.9528,1.9528,1.9528,1.9528,600000.0
2007-02-22 06:51:00,1.95279,1.95285,1.95268,1.95272,71000000.0
2007-02-22 06:52:00,1.9527,1.95275,1.95245,1.95245,10200000.0
2007-02-22 06:53:00,1.95275,1.95275,1.95268,1.95268,51499999.0
2007-02-22 06:54:00,1.95275,1.95275,1.9527,1.95275,35200000.0
2007-02-22 06:55:00,1.95262,1.95272,1.95262,1.95272,7700000.0
2007-02-22 06:56:00,1.95263,1.95276,1.95261,1.95276,44200000.0
2007-02-22 06:57:00,1.95273,1.95273,1.95265,1.95269,25900000.0
2007-02-22 06:58:00,1.95269,1.95271,1.95269,1.95271,5100000.0
2007-02-22 06:59:00,1.9527,1.95273,1.9526,1.9526,43400000.0
2007-02-22 07:00:00,1.95279,1.95282,1.95271,1.95271,15500000.0
2007-02-22 07:01:00,1.95267,1.95277,1.95257,1.95259,77900001.0
2007-02-22 07:02:00,1.95267,1.95271,1.95267,1.95271,20300000.0
2007-02-22 07:03:00,1.95264,1.95275,1.95261,1.95261,113500001.0
2007-02-22 07:04:00,1.95271,1.95271,1.95264,1.95264,14200000.0
2007-02-22 07:05:00,1.95258,1.95268,1.95258,1.95266,32799999.0
2007-02-22 07:06:00,1.95273,1.95273,1.95268,1.95268,25100000.0
2007-02-22 07:07:00,1.95277,1.95277,1.9527,1.9527,28000000.0
2007-02-22 07:08:00,1.95275,1.95275,1.95267,1.95275,29000000.0
2007-02-22 07:09:00,1.9527,1.9527,1.9526,1.9527,33800000.0
2007-02-22 07:10:00,1.95272,1.95278,1.95269,1.95269,79000001.0
2007-02-22 07:11:00,1.95272,1.95282,1.95272,1.95277,88700001.0
2007-02-22 07:12:00,1.95276,1.95277,1.95276,1.95277,3600000.0
2007-02-22 07:13:00,1.95282,1.95282,1.95266,1.95267,72399999.0
2007-02-22 07:14:00,1.95268,1.95284,1.95268,1.95277,83400000.0
2007-02-22 07:15:00,1.95283,1.95289,1.95273,1.95286,105699998.0
2007-02-22 07:16:00,1.95285,1.95285,1.9528,1.95283,13600000.0
2007-02-22 07:17:00,1.95288,1.95297,1.95283,1.95288,69300000.0
2007-02-22 07:18:00,1.95279,1.95287,1.95277,1.95287,66699998.0
2007-02-22 07:19:00,1.95282,1.95291,1.95279,1.95279,76399998.0
2007-02-22 07:20:00,1.95278,1.95283,1.95268,1.95276,76399999.0
2007-02-22 07:21:00,1.9527,1.95278,1.9527,1.95275,27500000.0
2007-02-22 07:22:00,1.95267,1.95271,1.95267,1.95269,52400001.0
2007-02-22 07:23:00,1.95265,1.95265,1.9526,1.9526,16500000.0
2007-02-22 07:24:00,1.95258,1.95266,1.95256,1.9526,99899997.0
2007-02-22 07:25:00,1.95263,1.95277,1.95259,1.95266,56000000.0
2007-02-22 07:26:00,1.95265,1.95272,1.95262,1.9527,68700000.0
2007-02-22 07:27:00,1.95263,1.9528,1.95263,1.95269,95800000.0
2007-02-22 07:28:00,1.95268,1.9527,1.95268,1.9527,1000000.0
2007-02-22 07:29:00,1.95277,1.9528,1.95269,1.9527,45500000.0
2007-02-22 07:30:00,1.95275,1.95277,1.95267,1.95267,35500000.0
2007-02-22 07:31:00,1.95266,1.95284,1.95261,1.95281,61899999.0
2007-02-22 07:32:00,1.95268,1.95288,1.95268,1.95288,62200000.0
2007-02-22 07:33:00,1.95295,1.95295,1.95288,1.95295,48000000.0
2007-02-22 07:34:00,1.95287,1.95287,1.9526,1.9526,101400001.0
2007-02-22 07:35:00,1.95262,1.95266,1.95254,1.9526,121500002.0
2007-02-22 07:36:00,1.95267,1.95269,1.9524,1.95248,84300002.0
2007-02-22 07:37:00,1.95255,1.9527,1.95255,1.9526,49900000.0
2007-02-22 07:38:00,1.95258,1.95268,1.95258,1.95268,10700000.0
2007-02-22 07:39:00,1.95262,1.95268,1.95256,1.95262,23100000.0
2007-02-22 07:40:00,1.9526,1.95265,1.95253,1.9526,35200000.0
2007-02-22 07:41:00,1.9526,1.95267,1.95236,1.95255,39400000.0
2007-02-22 07:42:00,1.95263,1.95275,1.95263,1.95265,59199999.0
2007-02-22 07:43:00,1.95281,1.95281,1.95256,1.9526,88200000.0
2007-02-22 07:44:00,1.95269,1.95274,1.95262,1.9527,47400001.0
2007-02-22 07:45:00,1.95267,1.95273,1.95262,1.95262,44300000.0
2007-02-22 07:46:00,1.95255,1.95265,1.95236,1.9526,57399999.0
2007-02-22 07:47:00,1.95261,1.95262,1.95257,1.95262,54600000.0
2007-02-22 07:48:00,1.95278,1.95278,1.9527,1.9527,14400000.0
2007-02-22 07:49:00,1.95268,1.95274,1.95266,1.95274,75700001.0
2007-02-22 07:50:00,1.95243,1.95265,1.95231,1.95265,74500001.0
2007-02-22 07:51:00,1.95256,1.95271,1.95253,1.95257,59500002.0
2007-02-22 07:52:00,1.95257,1.95269,1.95252,1.9526,120700000.0
2007-02-22 07:53:00,1.95269,1.9528,1.95269,1.9527,38500000.0
2007-02-22 07:54:00,1.95275,1.95275,1.95268,1.9527,33800000.0
2007-02-22 07:55:00,1.95273,1.95277,1.95273,1.95277,18400000.0
2007-02-22 07:56:00,1.95284,1.95284,1.95266,1.95272,25600000.0
2007-02-22 07:57:00,1.9528,1.9528,1.9528,1.9528,10600000.0
2007-02-22 07:58:00,1.95275,1.95285,1.95275,1.95285,17600000.0
2007-02-22 07:59:00,1.9528,1.95285,1.95275,1.95285,33700000.0
2007-02-22 08:00:00,1.9528,1.9528,1.9528,1.9528,24999999.0
2007-02-22 08:01:00,1.95285,1.95285,1.95275,1.95275,57199999.0
2007-02-22 08:02:00,1.95251,1.95278,1.95251,1.95271,90200002.0
2007-02-22 08:03:00,1.95275,1.95277,1.95264,1.95266,20900000.0
2007-02-22 08:04:00,1.9527,1.95282,1.95265,1.95282,58000000.0
2007-02-22 08:05:00,1.95282,1.95282,1.95263,1.95274,40100000.0
2007-02-22 08:06:00,1.95277,1.95277,1.95235,1.95261,34400000.0
2007-02-22 08:07:00,1.95273,1.9528,1.95265,1.95269,65899999.0
2007-02-22 08:08:00,1.95268,1.95274,1.95259,1.95274,51500001.0
2007-02-22 08:09:00,1.95256,1.95256,1.95225,1.95235,33300000.0
2007-02-22 08:10:00,1.95268,1.95272,1.9526,1.95272,166799997.0
2007-02-22 08:11:00,1.95275,1.95275,1.9527,1.9527,70799999.0
2007-02-22 08:12:00,1.95271,1.9528,1.9527,1.9527,120900000.0
2007-02-22 08:13:00,1.9527,1.95275,1.95268,1.95268,81700003.0
2007-02-22 08:14:00,1.95273,1.95277,1.95273,1.95277,44700002.0
2007-02-22 08:15:00,1.95289,1.953,1.95284,1.9529,65099999.0
2007-02-22 08:16:00,1.95293,1.95313,1.95293,1.95308,81399999.0
2007-02-22 08:17:00,1.95317,1.95319,1.95298,1.95299,84500000.0
2007-02-22 08:18:00,1.95295,1.95311,1.95295,1.95298,112699999.0
2007-02-22 08:19:00,1.953,1.95309,1.953,1.95307,27500000.0
2007-02-22 08:20:00,1.95311,1.95337,1.95311,1.95336,89600000.0
2007-02-22 08:21:00,1.95329,1.95346,1.95326,1.95338,124500001.0
2007-02-22 08:22:00,1.95345,1.95345,1.95345,1.95345,18800000.0
2007-02-22 08:23:00,1.95345,1.95345,1.95345,1.95345,41600000.0
2007-02-22 08:24:00,1.95335,1.95335,1.95316,1.9532,17700000.0
2007-02-22 08:25:00,1.95309,1.95322,1.95309,1.95322,79800000.0
2007-02-22 08:26:00,1.95319,1.95319,1.95308,1.95311,65900001.0
2007-02-22 08:27:00,1.95305,1.95308,1.95293,1.95293,25699999.0
2007-02-22 08:28:00,1.95285,1.95306,1.95285,1.953,92200000.0
2007-02-22 08:29:00,1.9531,1.9531,1.9531,1.9531,19200001.0
2007-02-22 08:30:00,1.95309,1.95318,1.95307,1.95315,94200001.0
2007-02-22 08:31:00,1.95318,1.95328,1.95315,1.95325,62700000.0
2007-02-22 08:32:00,1.9532,1.9532,1.95293,1.95293,37300000.0
2007-02-22 08:33:00,1.95275,1.95288,1.95256,1.95283,49399999.0
2007-02-22 08:34:00,1.95283,1.95285,1.95265,1.95268,113599999.0
2007-02-22 08:35:00,1.95272,1.95272,1.95258,1.9526,108699999.0
2007-02-22 08:36:00,1.95259,1.95265,1.95257,1.95264,61600001.0
2007-02-22 08:37:00,1.95254,1.95254,1.95245,1.95245,14000000.0
2007-02-22 08:38:00,1.95255,1.95279,1.95255,1.95271,70199998.0
2007-02-22 08:39:00,1.95275,1.95275,1.9527,1.9527,88900002.0
2007-02-22 08:40:00,1.9527,1.95284,1.95264,1.95284,102000000.0
2007-02-22 08:41:00,1.9529,1.9529,1.95242,1.95258,98900000.0
2007-02-22 08:42:00,1.95259,1.95291,1.95259,1.95291,89700000.0
2007-02-22 08:43:00,1.95293,1.95298,1.95273,1.95273,81200002.0
2007-02-22 08:44:00,1.95276,1.95276,1.95276,1.95276,1400000.0
2007-02-22 08:45:00,1.95291,1.95291,1.95274,1.9528,41299999.0
2007-02-22 08:46:00,1.95282,1.95289,1.9528,1.95285,43200000.0
2007-02-22 08:47:00,1.95288,1.95295,1.95286,1.95286,63400001.0
2007-02-22 08:48:00,1.95275,1.95281,1.95256,1.95267,50000000.0
2007-02-22 08:49:00,1.9529,1.95292,1.95284,1.95284,35000000.0
2007-02-22 08:50:00,1.95277,1.95289,1.95277,1.95289,42800001.0
2007-02-22 08:51:00,1.95288,1.95288,1.9527,1.95283,25200000.0
2007-02-22 08:52:00,1.95278,1.9528,1.95277,1.95277,13600000.0
2007-02-22 08:53:00,1.95275,1.9528,1.95275,1.95277,25400000.0
2007-02-22 08:54:00,1.95276,1.95276,1.95263,1.95263,52400001.0
2007-02-22 08:55:00,1.95262,1.95273,1.95261,1.95273,15900000.0
2007-02-22 08:56:00,1.95275,1.95275,1.95265,1.95265,39700000.0
2007-02-22 08:57:00,1.95275,1.95275,1.9527,1.9527,7500000.0
2007-02-22 08:58:00,1.95266,1.9527,1.95262,1.95268,35800000.0
2007-02-22 08:59:00,1.95273,1.95273,1.95266,1.95268,36700001.0
2007-02-22 09:00:00,1.9527,1.9527,1.95265,1.95265,51800000.0
2007-02-22 09:01:00,1.95261,1.95261,1.95236,1.95237,31500000.0
2007-02-22 09:02:00,1.9524,1.95247,1.95237,1.95238,43100000.0
2007-02-22 09:03:00,1.95249,1.95253,1.9524,1.95248,99700002.0
2007-02-22 09:04:00,1.9524,1.95249,1.95237,1.95243,70500000.0
2007-02-22 09:05:00,1.95253,1.95257,1.95253,1.95257,15500000.0
2007-02-22 09:06:00,1.95262,1.95262,1.95247,1.95247,6300000.0
2007-02-22 09:07:00,1.95236,1.95236,1.95216,1.95216,89000001.0
2007-02-22 09:08:00,1.95219,1.95244,1.95219,1.95241,49000000.0
2007-02-22 09:09:00,1.95247,1.95247,1.95224,1.95224,82700000.0
2007-02-22 09:10:00,1.95233,1.95253,1.95233,1.95253,80999998.0
2007-02-22 09:11:00,1.95251,1.95258,1.95251,1.95253,69599998.0
2007-02-22 09:12:00,1.95249,1.95249,1.95226,1.95235,56800000.0
2007-02-22 09:13:00,1.95215,1.95215,1.9519,1.9519,10200000.0
2007-02-22 09:14:00,1.95167,1.95181,1.95147,1.95169,55700000.0
2007-02-22 09:15:00,1.95139,1.95139,1.95109,1.95113,72400000.0
2007-02-22 09:16:00,1.95107,1.95114,1.95101,1.95107,87900000.0
2007-02-22 09:17:00,1.95115,1.9513,1.95115,1.95128,46200000.0
2007-02-22 09:18:00,1.95124,1.95124,1.95096,1.95106,46900000.0
2007-02-22 09:19:00,1.9509,1.9509,1.95072,1.95072,30400000.0
2007-02-22 09:20:00,1.95068,1.95077,1.95068,1.95077,74299998.0
2007-02-22 09:21:00,1.95078,1.95095,1.95075,1.95095,44100000.0
2007-02-22 09:22:00,1.95104,1.95115,1.95104,1.95115,38300000.0
2007-02-22 09:23:00,1.95122,1.95122,1.95106,1.95122,28200000.0
2007-02-22 09:24:00,1.95123,1.95123,1.95113,1.95117,41900000.0
2007-02-22 09:25:00,1.95112,1.95121,1.95108,1.95108,55600000.0
2007-02-22 09:26:00,1.95112,1.95112,1.95102,1.95102,30400000.0
2007-02-22 09:27:00,1.95113,1.95113,1.95102,1.95107,49200000.0
2007-02-22 09:28:00,1.95118,1.9513,1.95116,1.95116,61800000.0
2007-02-22 09:29:00,1.95129,1.95147,1.95129,1.95137,91700000.0
2007-02-22 09:30:00,1.95133,1.95188,1.95133,1.95188,59700000.0
2007-02-22 09:31:00,1.95193,1.95228,1.95177,1.95228,75300001.0
2007-02-22 09:32:00,1.95229,1.9523,1.95166,1.95166,35800000.0
2007-02-22 09:33:00,1.95151,1.95163,1.95125,1.95125,74900000.0
2007-02-22 09:34:00,1.95105,1.95105,1.95066,1.95072,20550000.0
2007-02-22 09:35:00,1.95068,1.95089,1.95067,1.95087,40100000.0
2007-02-22 09:36:00,1.95073,1.95116,1.95073,1.95112,89900000.0
2007-02-22 09:37:00,1.95112,1.95131,1.95112,1.95118,35400000.0
2007-02-22 09:38:00,1.9509,1.95094,1.95065,1.95081,30900000.0
2007-02-22 09:39:00,1.95058,1.95061,1.95008,1.95008,44000000.0
2007-02-22 09:40:00,1.94997,1.95015,1.94997,1.95015,66799999.0
2007-02-22 09:41:00,1.94999,1.95027,1.94999,1.95009,43500001.0
2007-02-22 09:42:00,1.94979,1.94989,1.94948,1.94948,65500000.0
2007-02-22 09:43:00,1.94948,1.94957,1.94934,1.94937,58999999.0
2007-02-22 09:44:00,1.94938,1.94938,1.94906,1.94934,153399999.0
2007-02-22 09:45:00,1.9494,1.9497,1.9494,1.9497,73699999.0
2007-02-22 09:46:00,1.94995,1.95029,1.94995,1.95027,21700000.0
2007-02-22 09:47:00,1.95006,1.95006,1.94964,1.94972,100000001.0
2007-02-22 09:48:00,1.94983,1.94997,1.94976,1.94976,56800000.0
2007-02-22 09:49:00,1.94976,1.94998,1.94976,1.94987,44600000.0
2007-02-22 09:50:00,1.9499,1.95,1.94947,1.94947,39200000.0
2007-02-22 09:51:00,1.94947,1.94947,1.9477,1.9477,73799998.0
2007-02-22 09:52:00,1.94785,1.94836,1.94785,1.94836,56400000.0
2007-02-22 09:53:00,1.9483,1.94856,1.94825,1.94856,37799999.0
2007-02-22 09:54:00,1.94846,1.94863,1.94845,1.94857,55700000.0
2007-02-22 09:55:00,1.94856,1.94863,1.94841,1.94863,67800000.0
2007-02-22 09:56:00,1.94862,1.94871,1.9485,1.94865,74100001.0
2007-02-22 09:57:00,1.94868,1.94868,1.94735,1.94735,72000001.0
2007-02-22 09:58:00,1.94754,1.94762,1.94754,1.94754,33500000.0
2007-02-22 09:59:00,1.94757,1.94777,1.94718,1.94721,42099999.0
2007-02-22 10:00:00,1.9473,1.94743,1.9473,1.94736,76000000.0
2007-02-22 10:01:00,1.94748,1.94794,1.94748,1.9478,62300000.0
2007-02-22 10:02:00,1.9478,1.94807,1.94778,1.94807,36700000.0
2007-02-22 10:03:00,1.9483,1.94853,1.9483,1.94848,51599999.0
2007-02-22 10:04:00,1.9483,1.9483,1.94812,1.94827,47700000.0
2007-02-22 10:05:00,1.94831,1.94867,1.94831,1.94846,83500001.0
2007-02-22 10:06:00,1.94839,1.94848,1.94814,1.94814,102099998.0
2007-02-22 10:07:00,1.94822,1.94833,1.94822,1.94833,8500000.0
2007-02-22 10:08:00,1.94837,1.94854,1.94837,1.94844,57999999.0
2007-02-22 10:09:00,1.94857,1.94858,1.94852,1.94857,77700000.0
2007-02-22 10:10:00,1.94845,1.94857,1.9484,1.9485,67400001.0
2007-02-22 10:11:00,1.94833,1.94857,1.94833,1.94837,101500000.0
2007-02-22 10:12:00,1.94861,1.94906,1.94861,1.94897,45300000.0
2007-02-22 10:13:00,1.949,1.94904,1.94872,1.94877,92600000.0
2007-02-22 10:14:00,1.94865,1.94885,1.94865,1.94883,58500000.0
2007-02-22 10:15:00,1.94887,1.94892,1.94883,1.94886,100599999.0
2007-02-22 10:16:00,1.94866,1.94866,1.94811,1.94811,21000000.0
2007-02-22 10:17:00,1.9482,1.94844,1.9482,1.94839,75700002.0
2007-02-22 10:18:00,1.94835,1.94846,1.94832,1.94845,53100001.0
2007-02-22 10:19:00,1.94846,1.94876,1.94846,1.94876,75800000.0
2007-02-22 10:20:00,1.94869,1.94894,1.94869,1.94883,121500005.0
2007-02-22 10:21:00,1.9487,1.94875,1.94869,1.94872,78600000.0
2007-02-22 10:22:00,1.94872,1.94873,1.94862,1.94862,48200001.0
2007-02-22 10:23:00,1.94857,1.94857,1.94847,1.94848,49700000.0
2007-02-22 10:24:00,1.94833,1.94833,1.94801,1.94801,19900000.0
2007-02-22 10:25:00,1.94795,1.94803,1.94744,1.94744,131800001.0
2007-02-22 10:26:00,1.94755,1.94767,1.94747,1.94767,35000000.0
2007-02-22 10:27:00,1.94777,1.94782,1.94759,1.94765,55900002.0
2007-02-22 10:28:00,1.94771,1.94786,1.94771,1.94786,51000000.0
2007-02-22 10:29:00,1.94773,1.94773,1.94754,1.94754,25700000.0
2007-02-22 10:30:00,1.94767,1.94785,1.94758,1.94758,23900000.0
2007-02-22 10:31:00,1.94746,1.94746,1.94718,1.94725,49000000.0
2007-02-22 10:32:00,1.94718,1.94741,1.94713,1.94741,17100000.0
2007-02-22 10:33:00,1.94748,1.94751,1.94732,1.94751,28800000.0
2007-02-22 10:34:00,1.94746,1.94746,1.94731,1.94741,26300000.0
2007-02-22 10:35:00,1.94728,1.94736,1.94725,1.94736,98799999.0
2007-02-22 10:36:00,1.94738,1.94738,1.94717,1.94717,52300000.0
2007-02-22 10:37:00,1.94687,1.94687,1.9461,1.9462,77200000.0
2007-02-22 10:38:00,1.94618,1.94671,1.94618,1.9467,103600002.0
2007-02-22 10:39:00,1.94671,1.94688,1.94671,1.94681,58700001.0
2007-02-22 10:40:00,1.94691,1.947,1.94677,1.94684,43800000.0
2007-02-22 10:41:00,1.94677,1.94679,1.94673,1.94673,22400000.0
2007-02-22 10:42:00,1.947,1.94707,1.94696,1.94699,32000000.0
2007-02-22 10:43:00,1.94703,1.94715,1.94681,1.94681,132499999.0
2007-02-22 10:44:00,1.94679,1.94744,1.94679,1.94744,102800001.0
2007-02-22 10:45:00,1.94757,1.94761,1.94747,1.94748,78199999.0
2007-02-22 10:46:00,1.94739,1.94743,1.94732,1.94739,30100000.0
2007-02-22 10:47:00,1.94736,1.94736,1.94727,1.94735,75700000.0
2007-02-22 10:48:00,1.94733,1.94737,1.9473,1.9473,56000000.0
2007-02-22 10:49:00,1.94728,1.94756,1.94728,1.94751,31600000.0
2007-02-22 10:50:00,1.94745,1.94746,1.9474,1.9474,26800000.0
2007-02-22 10:51:00,1.94747,1.94747,1.9472,1.9472,71900000.0
2007-02-22 10:52:00,1.94736,1.94747,1.94727,1.94737,50799999.0
2007-02-22 10:53:00,1.94753,1.94753,1.94735,1.94747,124699999.0
2007-02-22 10:54:00,1.94754,1.94769,1.94746,1.94769,65300000.0
2007-02-22 10:55:00,1.94797,1.94806,1.9478,1.9478,38700000.0
2007-02-22 10:56:00,1.94768,1.94768,1.94748,1.94753,147300002.0
2007-02-22 10:57:00,1.94763,1.94771,1.94752,1.94771,27200000.0
2007-02-22 10:58:00,1.94772,1.94772,1.9475,1.94756,86700000.0
2007-02-22 10:59:00,1.94759,1.948,1.94759,1.948,55000000.0
2007-02-22 11:00:00,1.94804,1.9482,1.94802,1.9482,33300000.0
2007-02-22 11:01:00,1.94818,1.94842,1.94817,1.94838,79000000.0
2007-02-22 11:02:00,1.94837,1.94837,1.94821,1.94821,62299999.0
2007-02-22 11:03:00,1.94832,1.94839,1.94823,1.94838,52199999.0
2007-02-22 11:04:00,1.94859,1.94901,1.94859,1.94901,48800000.0
2007-02-22 11:05:00,1.9493,1.94947,1.94918,1.94938,69000000.0
2007-02-22 11:06:00,1.94944,1.9495,1.94891,1.94891,78999999.0
2007-02-22 11:07:00,1.94897,1.94926,1.94897,1.94914,126399998.0
2007-02-22 11:08:00,1.94916,1.94925,1.94903,1.94903,24900000.0
2007-02-22 11:09:00,1.94904,1.94904,1.94871,1.94877,76799998.0
2007-02-22 11:10:00,1.94878,1.94878,1.94869,1.94875,124500001.0
2007-02-22 11:11:00,1.94877,1.94877,1.94859,1.94859,64500000.0
2007-02-22 11:12:00,1.94857,1.94881,1.94851,1.94877,37500000.0
2007-02-22 11:13:00,1.94901,1.9492,1.94895,1.9492,87500001.0
2007-02-22 11:14:00,1.94922,1.94924,1.94897,1.94897,122000000.0
2007-02-22 11:15:00,1.94907,1.9492,1.94898,1.94915,50600000.0
2007-02-22 11:16:00,1.94907,1.94942,1.94905,1.94942,45500000.0
2007-02-22 11:17:00,1.94947,1.94947,1.94918,1.94925,56800000.0
2007-02-22 11:18:00,1.94921,1.94928,1.94916,1.94928,64300000.0
2007-02-22 11:19:00,1.94923,1.94937,1.94923,1.94926,51100000.0
2007-02-22 11:20:00,1.94926,1.94932,1.94888,1.94888,59900000.0
2007-02-22 11:21:00,1.94891,1.94913,1.94891,1.94913,94600000.0
2007-02-22 11:22:00,1.94914,1.9492,1.94898,1.94914,126599999.0
2007-02-22 11:23:00,1.94916,1.94916,1.94894,1.94894,38700000.0
2007-02-22 11:24:00,1.949,1.94928,1.949,1.94928,72300000.0
2007-02-22 11:25:00,1.9492,1.94931,1.94903,1.94904,36900000.0
2007-02-22 11:26:00,1.9491,1.9492,1.9491,1.94912,44100000.0
2007-02-22 11:27:00,1.94924,1.9494,1.94924,1.94928,90399999.0
2007-02-22 11:28:00,1.94959,1.9512,1.94959,1.9512,62400001.0
2007-02-22 11:29:00,1.95118,1.95133,1.95087,1.95116,76100000.0
2007-02-22 11:30:00,1.95116,1.9513,1.95101,1.95113,158999999.0
2007-02-22 11:31:00,1.95112,1.95119,1.95088,1.95094,110800001.0
2007-02-22 11:32:00,1.95092,1.95094,1.95086,1.95086,47200001.0
2007-02-22 11:33:00,1.95065,1.95092,1.95062,1.95073,64500001.0
2007-02-22 11:34:00,1.9508,1.9511,1.9508,1.9511,64800000.0
2007-02-22 11:35:00,1.95125,1.95166,1.95125,1.95155,96100000.0
2007-02-22 11:36:00,1.95143,1.95156,1.95142,1.95156,24000000.0
2007-02-22 11:37:00,1.95154,1.95156,1.95134,1.95134,102299998.0
2007-02-22 11:38:00,1.9513,1.9513,1.95094,1.95094,60200000.0
2007-02-22 11:39:00,1.95094,1.95108,1.95094,1.95102,21800000.0
2007-02-22 11:40:00,1.95096,1.95115,1.95088,1.95094,69299998.0
2007-02-22 11:41:00,1.951,1.95111,1.951,1.95102,20300000.0
2007-02-22 11:42:00,1.95096,1.95101,1.95072,1.95073,110600001.0
2007-02-22 11:43:00,1.95072,1.9508,1.95057,1.95062,73300000.0
2007-02-22 11:44:00,1.95075,1.95087,1.95068,1.95069,115900000.0
2007-02-22 11:45:00,1.95073,1.95077,1.95065,1.95072,73400000.0
2007-02-22 11:46:00,1.9508,1.95101,1.95069,1.95101,109200000.0
2007-02-22 11:47:00,1.95113,1.95122,1.95106,1.95111,93199999.0
2007-02-22 11:48:00,1.95103,1.95115,1.95103,1.95106,102500000.0
2007-02-22 11:49:00,1.95096,1.95096,1.95089,1.9509,65800000.0
2007-02-22 11:50:00,1.95099,1.95159,1.95099,1.95159,41100000.0
2007-02-22 11:51:00,1.95161,1.95162,1.95141,1.95142,20700000.0
2007-02-22 11:52:00,1.95137,1.95137,1.95111,1.95112,37800000.0
2007-02-22 11:53:00,1.95098,1.95108,1.95094,1.95107,71899999.0
2007-02-22 11:54:00,1.95101,1.95108,1.95093,1.95108,86099998.0
2007-02-22 11:55:00,1.95093,1.95093,1.9503,1.9503,56500000.0
2007-02-22 11:56:00,1.95038,1.95047,1.95009,1.95009,22300000.0
2007-02-22 11:57:00,1.94999,1.95018,1.9498,1.95018,86700001.0
2007-02-22 11:58:00,1.95019,1.95028,1.95,1.95,76499999.0
2007-02-22 11:59:00,1.9499,1.9499,1.94946,1.94965,116900000.0
2007-02-22 12:00:00,1.94967,1.94981,1.94959,1.94978,116300002.0
2007-02-22 12:01:00,1.94983,1.95003,1.94983,1.95,78199999.0
2007-02-22 12:02:00,1.94997,1.94997,1.9497,1.9497,64600000.0
2007-02-22 12:03:00,1.94973,1.94983,1.94967,1.94983,95700000.0
2007-02-22 12:04:00,1.94987,1.94998,1.94975,1.94975,98800003.0
2007-02-22 12:05:00,1.94989,1.95011,1.94988,1.95011,24100000.0
2007-02-22 12:06:00,1.95008,1.95027,1.95008,1.95027,87000000.0
2007-02-22 12:07:00,1.95032,1.9504,1.95021,1.9504,35900000.0
2007-02-22 12:08:00,1.95038,1.95038,1.95037,1.95037,18100000.0
2007-02-22 12:09:00,1.9503,1.9503,1.95016,1.95024,76400002.0
2007-02-22 12:10:00,1.95027,1.95029,1.9502,1.9502,65499998.0
2007-02-22 12:11:00,1.95018,1.95035,1.95018,1.95035,58500000.0
2007-02-22 12:12:00,1.95038,1.95038,1.95007,1.95007,75500002.0
2007-02-22 12:13:00,1.95002,1.95007,1.94999,1.94999,26000000.0
2007-02-22 12:14:00,1.95009,1.95014,1.95008,1.95012,39300000.0
2007-02-22 12:15:00,1.95011,1.95011,1.94993,1.94999,30300000.0
2007-02-22 12:16:00,1.95001,1.9501,1.94997,1.9501,49300000.0
2007-02-22 12:17:00,1.95008,1.95008,1.94987,1.94998,89700001.0
2007-02-22 12:18:00,1.95002,1.95003,1.9498,1.94996,34300000.0
2007-02-22 12:19:00,1.94997,1.94997,1.94974,1.94982,78700000.0
2007-02-22 12:20:00,1.94993,1.94993,1.94973,1.94977,66400000.0
2007-02-22 12:21:00,1.94968,1.94968,1.94956,1.94961,99000000.0
2007-02-22 12:22:00,1.94964,1.94971,1.94947,1.94947,46100000.0
2007-02-22 12:23:00,1.94942,1.94942,1.94922,1.94922,34299999.0
2007-02-22 12:24:00,1.94922,1.9493,1.94921,1.94921,14300000.0
2007-02-22 12:25:00,1.94931,1.94938,1.94923,1.94924,102599997.0
2007-02-22 12:26:00,1.94932,1.94936,1.9493,1.9493,83400001.0
2007-02-22 12:27:00,1.94928,1.94932,1.94928,1.94932,39100000.0
2007-02-22 12:28:00,1.94933,1.94933,1.94922,1.94925,98399999.0
2007-02-22 12:29:00,1.94927,1.94935,1.94913,1.94935,79500001.0
2007-02-22 12:30:00,1.94936,1.94949,1.94921,1.94923,99370001.0
2007-02-22 12:31:00,1.94919,1.94931,1.94918,1.94925,79200000.0
2007-02-22 12:32:00,1.94921,1.94928,1.94904,1.94921,59900000.0
2007-02-22 12:33:00,1.94917,1.94933,1.94913,1.94933,37900000.0
2007-02-22 12:34:00,1.94921,1.94921,1.94906,1.94912,72800000.0
2007-02-22 12:35:00,1.94921,1.94937,1.94921,1.94935,43100001.0
2007-02-22 12:36:00,1.9494,1.94969,1.94937,1.94965,96600002.0
2007-02-22 12:37:00,1.94958,1.94971,1.94958,1.94968,41800000.0
2007-02-22 12:38:00,1.9496,1.94965,1.94955,1.94965,48200000.0
2007-02-22 12:39:00,1.94951,1.94952,1.9493,1.9493,53400000.0
2007-02-22 12:40:00,1.94928,1.94943,1.94924,1.94941,72599999.0
2007-02-22 12:41:00,1.94934,1.94956,1.94934,1.94948,30700000.0
2007-02-22 12:42:00,1.9496,1.94974,1.94951,1.94957,78800000.0
2007-02-22 12:43:00,1.94957,1.94957,1.94944,1.94944,106699999.0
2007-02-22 12:44:00,1.94937,1.94945,1.94937,1.94939,93600001.0
2007-02-22 12:45:00,1.9494,1.94943,1.94929,1.94935,43300001.0
2007-02-22 12:46:00,1.94932,1.94939,1.94932,1.94936,33300000.0
2007-02-22 12:47:00,1.94936,1.94943,1.94928,1.94939,56800000.0
2007-02-22 12:48:00,1.9494,1.94945,1.9494,1.9494,69600002.0
2007-02-22 12:49:00,1.94941,1.94954,1.9494,1.94954,18700000.0
2007-02-22 12:50:00,1.94953,1.94953,1.94927,1.94938,94699998.0
2007-02-22 12:51:00,1.94929,1.9493,1.94903,1.94912,45400000.0
2007-02-22 12:52:00,1.94911,1.9493,1.94911,1.94927,90600000.0
2007-02-22 12:53:00,1.9493,1.94934,1.94921,1.94921,62000002.0
2007-02-22 12:54:00,1.94916,1.9492,1.94907,1.94919,49700000.0
2007-02-22 12:55:00,1.94937,1.94958,1.94937,1.94953,54700000.0
2007-02-22 12:56:00,1.94942,1.94942,1.94916,1.94926,34000000.0
2007-02-22 12:57:00,1.9493,1.9495,1.94924,1.9495,73299999.0
2007-02-22 12:58:00,1.94962,1.94977,1.94957,1.94963,28300000.0
2007-02-22 12:59:00,1.94948,1.94987,1.94948,1.94987,7400000.0
2007-02-22 13:00:00,1.95015,1.95041,1.95005,1.95041,124450000.0
2007-02-22 13:01:00,1.95037,1.95051,1.95037,1.95046,57800000.0
2007-02-22 13:02:00,1.9506,1.95098,1.9506,1.95071,126499996.0
2007-02-22 13:03:00,1.95089,1.95125,1.95089,1.95122,92200002.0
2007-02-22 13:04:00,1.95117,1.95131,1.95117,1.95123,68000001.0
2007-02-22 13:05:00,1.95104,1.95104,1.95078,1.95086,54000000.0
2007-02-22 13:06:00,1.95082,1.95082,1.95044,1.95046,54550001.0
2007-02-22 13:07:00,1.95067,1.95084,1.95045,1.95084,45400000.0
2007-02-22 13:08:00,1.9509,1.9509,1.95073,1.95087,81999998.0
2007-02-22 13:09:00,1.95079,1.95084,1.95074,1.95078,51499999.0
2007-02-22 13:10:00,1.95068,1.95075,1.95066,1.95075,23000000.0
2007-02-22 13:11:00,1.95071,1.95071,1.95049,1.95054,34100000.0
2007-02-22 13:12:00,1.95053,1.95063,1.95037,1.95063,91500001.0
2007-02-22 13:13:00,1.95046,1.95099,1.95046,1.95099,100199999.0
2007-02-22 13:14:00,1.95098,1.95114,1.95097,1.95113,66200000.0
2007-02-22 13:15:00,1.95112,1.95119,1.95084,1.95086,104900002.0
2007-02-22 13:16:00,1.95084,1.95094,1.9508,1.95093,50300000.0
2007-02-22 13:17:00,1.95086,1.95086,1.95062,1.95064,80599999.0
2007-02-22 13:18:00,1.95048,1.95053,1.95029,1.95032,58900000.0
2007-02-22 13:19:00,1.95039,1.95058,1.95038,1.95055,93200001.0
2007-02-22 13:20:00,1.95052,1.95052,1.95017,1.95017,45300000.0
2007-02-22 13:21:00,1.95018,1.95022,1.94989,1.94989,71300001.0
2007-02-22 13:22:00,1.94995,1.95007,1.94989,1.94989,39400000.0
2007-02-22 13:23:00,1.94983,1.94993,1.94978,1.94982,40300000.0
2007-02-22 13:24:00,1.9497,1.94975,1.94939,1.94939,59400000.0
2007-02-22 13:25:00,1.94917,1.94917,1.94903,1.94913,31600000.0
2007-02-22 13:26:00,1.94914,1.94914,1.94866,1.94873,88500000.0
2007-02-22 13:27:00,1.94878,1.94889,1.9487,1.94889,20800000.0
2007-02-22 13:28:00,1.94893,1.94905,1.94893,1.94903,78300002.0
2007-02-22 13:29:00,1.94913,1.9492,1.94902,1.94902,75000000.0
2007-02-22 13:30:00,1.94906,1.94918,1.94906,1.9491,91100000.0
2007-02-22 13:31:00,1.94918,1.94919,1.94913,1.94919,80000000.0
2007-02-22 13:32:00,1.94919,1.94927,1.94919,1.94925,58299999.0
2007-02-22 13:33:00,1.94933,1.94956,1.94924,1.94945,91999999.0
2007-02-22 13:34:00,1.94951,1.9501,1.9495,1.9501,68500001.0
2007-02-22 13:35:00,1.95011,1.9502,1.94995,1.94995,58600000.0
2007-02-22 13:36:00,1.94997,1.95003,1.94994,1.95003,131100000.0
2007-02-22 13:37:00,1.95003,1.95003,1.9499,1.9499,35500000.0
2007-02-22 13:38:00,1.95003,1.95055,1.95003,1.95024,87200000.0
2007-02-22 13:39:00,1.95028,1.95098,1.95028,1.95098,51799998.0
2007-02-22 13:40:00,1.95109,1.95109,1.95057,1.95057,76900000.0
2007-02-22 13:41:00,1.95048,1.95048,1.95007,1.95007,63900000.0
2007-02-22 13:42:00,1.95009,1.95039,1.95009,1.95028,37700000.0
2007-02-22 13:43:00,1.95027,1.95041,1.95027,1.95036,68699999.0
2007-02-22 13:44:00,1.95032,1.95038,1.95024,1.95033,96700001.0
2007-02-22 13:45:00,1.95032,1.95049,1.95032,1.95049,71299998.0
2007-02-22 13:46:00,1.9505,1.9505,1.9505,1.9505,37100000.0
2007-02-22 13:47:00,1.95048,1.95059,1.95045,1.95045,65000000.0
2007-02-22 13:48:00,1.95051,1.9508,1.95051,1.9508,89100001.0
2007-02-22 13:49:00,1.95081,1.95082,1.9506,1.95082,81800000.0
2007-02-22 13:50:00,1.95082,1.95082,1.9507,1.9507,41600000.0
2007-02-22 13:51:00,1.95063,1.95063,1.95049,1.9505,52800000.0
2007-02-22 13:52:00,1.95052,1.95052,1.95023,1.95023,62400000.0
2007-02-22 13:53:00,1.9502,1.9504,1.9502,1.9504,38599999.0
2007-02-22 13:54:00,1.9504,1.9504,1.95034,1.95038,43599999.0
2007-02-22 13:55:00,1.95022,1.95022,1.95004,1.9501,40700000.0
2007-02-22 13:56:00,1.95012,1.95012,1.94999,1.95001,52000000.0
2007-02-22 13:57:00,1.95,1.95007,1.94989,1.94994,69100000.0
2007-02-22 13:58:00,1.94984,1.94986,1.94976,1.94976,42600000.0
2007-02-22 13:59:00,1.94992,1.95021,1.94984,1.95021,130199999.0
2007-02-22 14:00:00,1.95027,1.95051,1.95027,1.9503,154700001.0
2007-02-22 14:01:00,1.95038,1.95045,1.95036,1.9504,62800000.0
2007-02-22 14:02:00,1.9503,1.95056,1.95029,1.95041,84199999.0
2007-02-22 14:03:00,1.95043,1.95043,1.95025,1.95028,39300000.0
2007-02-22 14:04:00,1.95028,1.95028,1.95017,1.95017,83900002.0
2007-02-22 14:05:00,1.95009,1.95029,1.95009,1.95029,27700000.0
2007-02-22 14:06:00,1.95025,1.95025,1.95003,1.95003,56600000.0
2007-02-22 14:07:00,1.94996,1.95006,1.94989,1.95006,41700000.0
2007-02-22 14:08:00,1.95008,1.95008,1.94984,1.94988,64600000.0
2007-02-22 14:09:00,1.94975,1.95026,1.94975,1.9502,38200000.0
2007-02-22 14:10:00,1.95023,1.95032,1.95011,1.95032,25400000.0
2007-02-22 14:11:00,1.95022,1.95023,1.95012,1.95012,68299999.0
2007-02-22 14:12:00,1.95007,1.95021,1.95007,1.95008,45000000.0
2007-02-22 14:13:00,1.9502,1.9502,1.95003,1.95018,61600000.0
2007-02-22 14:14:00,1.95019,1.95023,1.95016,1.95021,67899999.0
2007-02-22 14:15:00,1.95016,1.95023,1.95004,1.95023,34900000.0
2007-02-22 14:16:00,1.95024,1.95038,1.95024,1.95031,26400000.0
2007-02-22 14:17:00,1.95034,1.95043,1.95029,1.95039,60900000.0
2007-02-22 14:18:00,1.95037,1.95049,1.95032,1.95036,70100001.0
2007-02-22 14:19:00,1.9504,1.95044,1.95037,1.95038,93799999.0
2007-02-22 14:20:00,1.95023,1.95041,1.95023,1.95041,55900001.0
2007-02-22 14:21:00,1.95035,1.95041,1.95032,1.95032,80800000.0
2007-02-22 14:22:00,1.95027,1.95027,1.95016,1.95016,18700000.0
2007-02-22 14:23:00,1.95022,1.9503,1.95017,1.95025,75000001.0
2007-02-22 14:24:00,1.9502,1.95024,1.95008,1.95013,100300000.0
2007-02-22 14:25:00,1.95015,1.95019,1.95011,1.95012,78600001.0
2007-02-22 14:26:00,1.95018,1.95028,1.95014,1.95028,76999998.0
2007-02-22 14:27:00,1.95028,1.95028,1.9502,1.9502,12800000.0
2007-02-22 14:28:00,1.95007,1.95016,1.95007,1.95012,35300000.0
2007-02-22 14:29:00,1.95017,1.95017,1.95013,1.95013,78500001.0
2007-02-22 14:30:00,1.95015,1.95019,1.94998,1.95002,67800002.0
2007-02-22 14:31:00,1.95003,1.95011,1.95003,1.95009,50650000.0
2007-02-22 14:32:00,1.95014,1.95019,1.95005,1.95012,71299999.0
2007-02-22 14:33:00,1.95014,1.95051,1.95014,1.95043,67300001.0
2007-02-22 14:34:00,1.95033,1.95034,1.95024,1.95034,46400000.0
2007-02-22 14:35:00,1.95038,1.95045,1.95037,1.95037,43700000.0
2007-02-22 14:36:00,1.95046,1.95068,1.95042,1.95063,50500001.0
2007-02-22 14:37:00,1.95067,1.95071,1.95058,1.9506,90000000.0
2007-02-22 14:38:00,1.95047,1.95047,1.95037,1.95038,10600000.0
2007-02-22 14:39:00,1.95039,1.95039,1.95017,1.95023,20100000.0
2007-02-22 14:40:00,1.95024,1.95029,1.95019,1.95025,51800000.0
2007-02-22 14:41:00,1.95023,1.95023,1.95017,1.95017,74300001.0
2007-02-22 14:42:00,1.95014,1.95018,1.95001,1.95001,65599998.0
2007-02-22 14:43:00,1.94996,1.94996,1.94972,1.94972,62400000.0
2007-02-22 14:44:00,1.94944,1.94957,1.94923,1.94925,103800001.0
2007-02-22 14:45:00,1.94908,1.94939,1.94906,1.94939,88200001.0
2007-02-22 14:46:00,1.94948,1.94968,1.94948,1.94968,25200000.0
2007-02-22 14:47:00,1.94968,1.95002,1.94968,1.94999,56500001.0
2007-02-22 14:48:00,1.9501,1.95024,1.95002,1.95002,53600000.0
2007-02-22 14:49:00,1.95,1.95009,1.94972,1.94977,80900000.0
2007-02-22 14:50:00,1.94985,1.94988,1.94975,1.94988,82399999.0
2007-02-22 14:51:00,1.94981,1.94984,1.94966,1.94971,48300000.0
2007-02-22 14:52:00,1.94964,1.94979,1.94964,1.94976,29000000.0
2007-02-22 14:53:00,1.94987,1.94993,1.94977,1.94987,85100001.0
2007-02-22 14:54:00,1.94996,1.94996,1.94977,1.94977,74499999.0
2007-02-22 14:55:00,1.94983,1.95004,1.94981,1.94993,70400001.0
2007-02-22 14:56:00,1.94982,1.94982,1.94963,1.94982,59100002.0
2007-02-22 14:57:00,1.94987,1.9499,1.94978,1.94978,88500000.0
2007-02-22 14:58:00,1.94978,1.94992,1.94973,1.94992,78499998.0
2007-02-22 14:59:00,1.94984,1.94993,1.94974,1.94993,47300000.0
2007-02-22 15:00:00,1.95002,1.95012,1.94999,1.95003,47500000.0
2007-02-22 15:01:00,1.94997,1.95016,1.94997,1.95011,95800000.0
2007-02-22 15:02:00,1.95021,1.95053,1.95021,1.95051,46300000.0
2007-02-22 15:03:00,1.95049,1.9506,1.95037,1.9506,44600001.0
2007-02-22 15:04:00,1.9506,1.9506,1.95022,1.95022,53000000.0
2007-02-22 15:05:00,1.95008,1.95019,1.95001,1.95008,177199999.0
2007-02-22 15:06:00,1.95009,1.95019,1.95003,1.95013,72800000.0
2007-02-22 15:07:00,1.95011,1.95011,1.94992,1.95005,77399998.0
2007-02-22 15:08:00,1.94998,1.95007,1.9499,1.94997,80799999.0
2007-02-22 15:09:00,1.95008,1.9501,1.94996,1.95007,134199998.0
2007-02-22 15:10:00,1.95002,1.95009,1.94996,1.95,77600002.0
2007-02-22 15:11:00,1.95005,1.95013,1.94998,1.95,81200000.0
2007-02-22 15:12:00,1.95011,1.95028,1.95011,1.95021,74799998.0
2007-02-22 15:13:00,1.95027,1.95032,1.95023,1.9503,48599999.0
2007-02-22 15:14:00,1.9503,1.95036,1.95025,1.95036,51600001.0
2007-02-22 15:15:00,1.9503,1.95036,1.95022,1.95025,65800000.0
2007-02-22 15:16:00,1.95018,1.95024,1.95013,1.95024,43300000.0
2007-02-22 15:17:00,1.9502,1.95025,1.95017,1.95025,42800000.0
2007-02-22 15:18:00,1.95029,1.95029,1.95007,1.9502,122900000.0
2007-02-22 15:19:00,1.95016,1.95022,1.95005,1.95013,68199999.0
2007-02-22 15:20:00,1.95019,1.95023,1.95012,1.95021,89800002.0
2007-02-22 15:21:00,1.95025,1.95025,1.95014,1.95024,76000000.0
2007-02-22 15:22:00,1.95026,1.95046,1.95026,1.95039,59700000.0
2007-02-22 15:23:00,1.95036,1.95038,1.95029,1.95038,117200002.0
2007-02-22 15:24:00,1.95041,1.95041,1.95019,1.95035,87899999.0
2007-02-22 15:25:00,1.95036,1.95036,1.95024,1.95029,129000000.0
2007-02-22 15:26:00,1.95028,1.9504,1.95023,1.95037,109000002.0
2007-02-22 15:27:00,1.95043,1.95043,1.95032,1.95038,49400001.0
2007-02-22 15:28:00,1.95044,1.95057,1.9504,1.95046,114499999.0
2007-02-22 15:29:00,1.95074,1.95081,1.95051,1.95081,82399999.0
2007-02-22 15:30:00,1.95088,1.95088,1.95062,1.95075,59999998.0
2007-02-22 15:31:00,1.95087,1.95087,1.95069,1.95082,108599998.0
2007-02-22 15:32:00,1.95063,1.95073,1.95045,1.95048,91399998.0
2007-02-22 15:33:00,1.95047,1.95066,1.95043,1.95054,90700002.0
2007-02-22 15:34:00,1.95046,1.95049,1.95022,1.95025,44000000.0
2007-02-22 15:35:00,1.95039,1.95039,1.95016,1.95016,77899998.0
2007-02-22 15:36:00,1.9501,1.95023,1.9501,1.95019,14500000.0
2007-02-22 15:37:00,1.95022,1.9503,1.95021,1.95021,66600000.0
2007-02-22 15:38:00,1.95017,1.95047,1.95017,1.95047,79200000.0
2007-02-22 15:39:00,1.9505,1.95077,1.95046,1.95071,65299999.0
2007-02-22 15:40:00,1.95063,1.95104,1.95062,1.951,75899999.0
2007-02-22 15:41:00,1.95091,1.95111,1.95085,1.95091,116699997.0
2007-02-22 15:42:00,1.95072,1.9509,1.95072,1.95072,87300001.0
2007-02-22 15:43:00,1.95056,1.95056,1.95043,1.95043,65000000.0
2007-02-22 15:44:00,1.95036,1.95043,1.95033,1.95033,27100000.0
2007-02-22 15:45:00,1.9503,1.95031,1.95018,1.95018,98100001.0
2007-02-22 15:46:00,1.95008,1.95008,1.94972,1.94972,53199999.0
2007-02-22 15:47:00,1.94956,1.94986,1.9495,1.94986,29800000.0
2007-02-22 15:48:00,1.9498,1.9498,1.94943,1.94943,71500000.0
2007-02-22 15:49:00,1.94929,1.94952,1.94929,1.94952,65199999.0
2007-02-22 15:50:00,1.94941,1.94941,1.94916,1.94916,44500000.0
2007-02-22 15:51:00,1.9493,1.94933,1.94926,1.94933,56600000.0
2007-02-22 15:52:00,1.94932,1.94934,1.94917,1.94918,150899997.0
2007-02-22 15:53:00,1.94924,1.94932,1.94921,1.94928,129799998.0
2007-02-22 15:54:00,1.94934,1.94958,1.94934,1.94958,40200000.0
2007-02-22 15:55:00,1.94972,1.94986,1.94972,1.94981,58699999.0
2007-02-22 15:56:00,1.9499,1.94996,1.9498,1.94988,51000000.0
2007-02-22 15:57:00,1.94995,1.94995,1.9498,1.94993,52400001.0
2007-02-22 15:58:00,1.94986,1.94986,1.94966,1.94966,18400000.0
2007-02-22 15:59:00,1.94961,1.94974,1.94961,1.94969,48899999.0
2007-02-22 16:00:00,1.94973,1.94973,1.94957,1.94957,32000000.0
2007-02-22 16:01:00,1.94974,1.94984,1.94959,1.94977,82000000.0
2007-02-22 16:02:00,1.94972,1.94973,1.94965,1.94973,76300002.0
2007-02-22 16:03:00,1.94969,1.94985,1.94964,1.94985,73400000.0
2007-02-22 16:04:00,1.94981,1.94986,1.94976,1.9498,59600000.0
2007-02-22 16:05:00,1.94966,1.94966,1.94922,1.94922,43199999.0
2007-02-22 16:06:00,1.94928,1.94951,1.94922,1.94948,84700002.0
2007-02-22 16:07:00,1.94958,1.9496,1.9494,1.94944,45200000.0
2007-02-22 16:08:00,1.94957,1.94971,1.9495,1.9495,119000002.0
2007-02-22 16:09:00,1.94957,1.94965,1.94954,1.94965,99300001.0
2007-02-22 16:10:00,1.94948,1.94967,1.94946,1.94949,66200001.0
2007-02-22 16:11:00,1.94952,1.94966,1.94946,1.94966,67200000.0
2007-02-22 16:12:00,1.94967,1.9497,1.94965,1.94965,44300000.0
2007-02-22 16:13:00,1.94965,1.94972,1.9496,1.94972,128099999.0
2007-02-22 16:14:00,1.94972,1.94994,1.94972,1.94994,62600000.0
2007-02-22 16:15:00,1.94995,1.95001,1.94989,1.94998,37300000.0
2007-02-22 16:16:00,1.94989,1.94993,1.94989,1.94993,39000000.0
2007-02-22 16:17:00,1.94999,1.94999,1.94988,1.94998,53999999.0
2007-02-22 16:18:00,1.94993,1.94993,1.94971,1.94971,27700000.0
2007-02-22 16:19:00,1.94966,1.94966,1.94949,1.94949,103699998.0
2007-02-22 16:20:00,1.9496,1.94965,1.9496,1.94965,9800000.0
2007-02-22 16:21:00,1.9498,1.9498,1.94958,1.94961,68399999.0
2007-02-22 16:22:00,1.94963,1.9497,1.9496,1.9497,31700000.0
2007-02-22 16:23:00,1.94955,1.94955,1.94936,1.94952,42199999.0
2007-02-22 16:24:00,1.94956,1.94959,1.94943,1.94943,58200000.0
2007-02-22 16:25:00,1.94953,1.94958,1.94948,1.94955,97000001.0
2007-02-22 16:26:00,1.9495,1.94954,1.94948,1.94954,45600001.0
2007-02-22 16:27:00,1.94956,1.94961,1.94945,1.94945,100700002.0
2007-02-22 16:28:00,1.94935,1.94939,1.94922,1.94922,32300000.0
2007-02-22 16:29:00,1.94918,1.94932,1.94888,1.94932,57900001.0
2007-02-22 16:30:00,1.94937,1.94948,1.94931,1.94942,42550000.0
2007-02-22 16:31:00,1.94948,1.94958,1.94945,1.94947,111699998.0
2007-02-22 16:32:00,1.94954,1.94954,1.94938,1.94952,24800000.0
2007-02-22 16:33:00,1.94947,1.94948,1.94937,1.94937,18500000.0
2007-02-22 16:34:00,1.94937,1.94951,1.94933,1.9494,72000000.0
2007-02-22 16:35:00,1.94935,1.94942,1.94928,1.94938,111199999.0
2007-02-22 16:36:00,1.94948,1.94958,1.94946,1.94947,17100000.0
2007-02-22 16:37:00,1.94943,1.94948,1.94939,1.94947,93400001.0
2007-02-22 16:38:00,1.94938,1.94951,1.94937,1.94941,38600000.0
2007-02-22 16:39:00,1.94921,1.94932,1.94899,1.9492,86500001.0
2007-02-22 16:40:00,1.94917,1.94925,1.94909,1.94917,66200000.0
2007-02-22 16:41:00,1.94898,1.9493,1.94898,1.94925,99200000.0
2007-02-22 16:42:00,1.94928,1.9493,1.94921,1.94923,19800000.0
2007-02-22 16:43:00,1.94918,1.94928,1.94918,1.94918,79300000.0
2007-02-22 16:44:00,1.94921,1.94921,1.94909,1.94917,22300000.0
2007-02-22 16:45:00,1.94918,1.94932,1.94917,1.94932,45300000.0
2007-02-22 16:46:00,1.94933,1.94947,1.94925,1.94932,99900002.0
2007-02-22 16:47:00,1.94928,1.94942,1.94927,1.94938,64400000.0
2007-02-22 16:48:00,1.94947,1.94947,1.94934,1.94936,39300001.0
2007-02-22 16:49:00,1.94947,1.94953,1.94939,1.94947,68400000.0
2007-02-22 16:50:00,1.94943,1.94955,1.9494,1.9494,83200000.0
2007-02-22 16:51:00,1.94936,1.94947,1.94936,1.94946,66299999.0
2007-02-22 16:52:00,1.94952,1.94963,1.9495,1.94963,50600000.0
2007-02-22 16:53:00,1.94965,1.95041,1.94965,1.95041,61400000.0
2007-02-22 16:54:00,1.95031,1.95039,1.95019,1.95019,59600000.0
2007-02-22 16:55:00,1.95016,1.95016,1.94992,1.95008,56500001.0
2007-02-22 16:56:00,1.95004,1.95022,1.95002,1.95012,79800000.0
2007-02-22 16:57:00,1.95018,1.95021,1.9501,1.9502,53999999.0
2007-02-22 16:58:00,1.95012,1.9503,1.95008,1.95022,61400000.0
2007-02-22 16:59:00,1.95023,1.95036,1.95019,1.95036,97000002.0
2007-02-22 17:00:00,1.95027,1.95036,1.95019,1.95019,73100000.0
2007-02-22 17:01:00,1.9502,1.95021,1.95013,1.95013,52000000.0
2007-02-22 17:02:00,1.95013,1.9503,1.95002,1.95028,44400000.0
2007-02-22 17:03:00,1.95026,1.95026,1.95016,1.95017,56299999.0
2007-02-22 17:04:00,1.95013,1.95036,1.95007,1.95036,74500000.0
2007-02-22 17:05:00,1.95025,1.95033,1.95025,1.95026,55000000.0
2007-02-22 17:06:00,1.95026,1.95032,1.95022,1.95027,89399998.0
2007-02-22 17:07:00,1.95024,1.95051,1.95024,1.95051,45300000.0
2007-02-22 17:08:00,1.9506,1.95079,1.95057,1.95079,85800001.0
2007-02-22 17:09:00,1.95082,1.95085,1.9507,1.9507,28300000.0
2007-02-22 17:10:00,1.95063,1.9507,1.95056,1.95062,76800000.0
2007-02-22 17:11:00,1.95052,1.95064,1.95051,1.9506,88200000.0
2007-02-22 17:12:00,1.95058,1.95058,1.95045,1.95054,57000000.0
2007-02-22 17:13:00,1.95062,1.95078,1.95062,1.95074,32370000.0
2007-02-22 17:14:00,1.9509,1.95099,1.9509,1.95099,67300001.0
2007-02-22 17:15:00,1.95095,1.95103,1.95086,1.95086,107200002.0
2007-02-22 17:16:00,1.95096,1.95116,1.95096,1.95112,55200000.0
2007-02-22 17:17:00,1.9511,1.9511,1.95087,1.95087,32000000.0
2007-02-22 17:18:00,1.95087,1.95126,1.95087,1.95113,16000000.0
2007-02-22 17:19:00,1.95105,1.95136,1.95105,1.95136,122099999.0
2007-02-22 17:20:00,1.95148,1.95182,1.95148,1.95178,57899999.0
2007-02-22 17:21:00,1.95181,1.95222,1.95181,1.95222,74300001.0
2007-02-22 17:22:00,1.95216,1.9522,1.95199,1.952,115300000.0
2007-02-22 17:23:00,1.95186,1.9521,1.95186,1.95198,50199999.0
2007-02-22 17:24:00,1.95191,1.95191,1.95175,1.95175,37400000.0
2007-02-22 17:25:00,1.95182,1.95182,1.95167,1.9517,65300000.0
2007-02-22 17:26:00,1.9518,1.95205,1.9518,1.95205,76500000.0
2007-02-22 17:27:00,1.95228,1.95243,1.95209,1.95223,67600000.0
2007-02-22 17:28:00,1.9522,1.9522,1.95203,1.95208,133299996.0
2007-02-22 17:29:00,1.9521,1.95217,1.952,1.95215,84550001.0
2007-02-22 17:30:00,1.95202,1.95297,1.95202,1.95297,56300000.0
2007-02-22 17:31:00,1.9528,1.95304,1.95277,1.95295,55299999.0
2007-02-22 17:32:00,1.95297,1.95308,1.95288,1.95305,84049999.0
2007-02-22 17:33:00,1.95306,1.95306,1.95279,1.95279,39400000.0
2007-02-22 17:34:00,1.95277,1.9528,1.95256,1.95256,52600000.0
2007-02-22 17:35:00,1.95252,1.9526,1.95248,1.95251,55700000.0
2007-02-22 17:36:00,1.95252,1.95271,1.95252,1.95271,39300000.0
2007-02-22 17:37:00,1.95268,1.95292,1.95268,1.95292,50000001.0
2007-02-22 17:38:00,1.95294,1.95308,1.95294,1.95301,19200000.0
2007-02-22 17:39:00,1.953,1.95318,1.953,1.95318,86500000.0
2007-02-22 17:40:00,1.95315,1.95319,1.95283,1.95283,61200000.0
2007-02-22 17:41:00,1.95283,1.95283,1.95276,1.95276,72999999.0
2007-02-22 17:42:00,1.9527,1.95277,1.95264,1.95267,62399999.0
2007-02-22 17:43:00,1.9526,1.9526,1.95222,1.95222,63900000.0
2007-02-22 17:44:00,1.95212,1.95223,1.95209,1.95223,38500000.0
2007-02-22 17:45:00,1.95227,1.95241,1.95224,1.95241,41500000.0
2007-02-22 17:46:00,1.95237,1.95251,1.95237,1.95251,50700000.0
2007-02-22 17:47:00,1.95238,1.95248,1.95231,1.95242,60600000.0
2007-02-22 17:48:00,1.95231,1.95242,1.95214,1.95217,102899998.0
2007-02-22 17:49:00,1.95212,1.95228,1.95212,1.95224,46399999.0
2007-02-22 17:50:00,1.95222,1.95245,1.95222,1.95244,47900000.0
2007-02-22 17:51:00,1.95261,1.95268,1.95254,1.9526,82299999.0
2007-02-22 17:52:00,1.95253,1.95267,1.9524,1.95267,60500000.0
2007-02-22 17:53:00,1.95262,1.95269,1.95255,1.95267,69299999.0
2007-02-22 17:54:00,1.95254,1.95254,1.9524,1.95247,68700000.0
2007-02-22 17:55:00,1.95243,1.95251,1.95236,1.95246,57200000.0
2007-02-22 17:56:00,1.95237,1.95323,1.95237,1.95323,99500000.0
2007-02-22 17:57:00,1.95323,1.95328,1.9531,1.95317,60100000.0
2007-02-22 17:58:00,1.9531,1.95316,1.95276,1.95276,103700001.0
2007-02-22 17:59:00,1.9526,1.9526,1.95241,1.95241,62100000.0
2007-02-22 18:00:00,1.95253,1.95259,1.95238,1.95248,93000001.0
2007-02-22 18:01:00,1.9525,1.95265,1.95246,1.95253,873900003.0
2007-02-22 18:02:00,1.95252,1.95273,1.95252,1.95273,1162900005.0
2007-02-22 18:03:00,1.95278,1.95301,1.95278,1.9529,1301399999.0
2007-02-22 18:04:00,1.95297,1.95301,1.95278,1.95289,881400011.0
2007-02-22 18:05:00,1.95285,1.953,1.95277,1.95282,1049649999.0
2007-02-22 18:06:00,1.95285,1.95341,1.95285,1.95341,1196899997.0
2007-02-22 18:07:00,1.95348,1.9537,1.95348,1.95357,1201799993.0
2007-02-22 18:08:00,1.95355,1.95361,1.9534,1.95345,1137700004.0
2007-02-22 18:09:00,1.95342,1.95352,1.9534,1.95346,473299999.0
2007-02-22 18:10:00,1.95343,1.95343,1.95323,1.9533,774199997.0
2007-02-22 18:11:00,1.9532,1.95328,1.95315,1.9532,561600003.0
2007-02-22 18:12:00,1.95318,1.95339,1.95318,1.95336,646799997.0
2007-02-22 18:13:00,1.95341,1.95391,1.95341,1.95391,510399995.0
2007-02-22 18:14:00,1.95421,1.95442,1.954,1.95412,768899996.0
2007-02-22 18:15:00,1.95411,1.9542,1.95376,1.95378,866146997.0
2007-02-22 18:16:00,1.95379,1.95428,1.95379,1.95416,749899995.0
2007-02-22 18:17:00,1.9542,1.95434,1.95408,1.9542,412099999.0
2007-02-22 18:18:00,1.9543,1.95525,1.9543,1.95517,568600001.0
2007-02-22 18:19:00,1.95537,1.95561,1.95534,1.95547,609699998.0
2007-02-22 18:20:00,1.95555,1.95566,1.95531,1.95561,588799999.0
2007-02-22 18:21:00,1.95573,1.95654,1.95573,1.95646,781000000.0
2007-02-22 18:22:00,1.9566,1.95708,1.95652,1.95705,625499999.0
2007-02-22 18:23:00,1.95718,1.95736,1.95692,1.95694,802000002.0
2007-02-22 18:24:00,1.95699,1.95731,1.95682,1.957,753199997.0
2007-02-22 18:25:00,1.95696,1.95712,1.9568,1.95688,632299999.0
2007-02-22 18:26:00,1.95684,1.95736,1.95666,1.95736,494100000.0
2007-02-22 18:27:00,1.95745,1.95786,1.95728,1.95771,737849987.0
2007-02-22 18:28:00,1.95775,1.95787,1.95764,1.95784,365799995.0
2007-02-22 18:29:00,1.95772,1.95806,1.95748,1.958,617699997.0
2007-02-22 18:30:00,1.95805,1.95825,1.95773,1.95773,843999996.0
2007-02-22 18:31:00,1.95769,1.95769,1.95746,1.95746,495300000.0
2007-02-22 18:32:00,1.95746,1.95766,1.95741,1.9575,351199997.0
2007-02-22 18:33:00,1.95739,1.95748,1.95715,1.95718,803399999.0
2007-02-22 18:34:00,1.95711,1.95715,1.9567,1.9567,559699999.0
2007-02-22 18:35:00,1.95665,1.95688,1.95665,1.95684,299200002.0
2007-02-22 18:36:00,1.95684,1.957,1.95667,1.957,84200001.0
2007-02-22 18:37:00,1.95699,1.95699,1.95658,1.95658,134500002.0
2007-02-22 18:38:00,1.95659,1.9569,1.95659,1.9569,188499998.0
2007-02-22 18:39:00,1.95688,1.9569,1.95666,1.95675,278500001.0
2007-02-22 18:40:00,1.95676,1.95676,1.95662,1.9567,380699998.0
2007-02-22 18:41:00,1.9567,1.95684,1.9567,1.95672,311999999.0
2007-02-22 18:42:00,1.95668,1.95679,1.95634,1.95634,134499999.0
2007-02-22 18:43:00,1.95641,1.9566,1.95641,1.9566,116700000.0
2007-02-22 18:44:00,1.95653,1.95665,1.95639,1.95639,397900000.0
2007-02-22 18:45:00,1.95649,1.95701,1.95647,1.95665,170599999.0
2007-02-22 18:46:00,1.95667,1.95683,1.95667,1.95679,136500000.0
2007-02-22 18:47:00,1.95675,1.95677,1.95649,1.95649,225300001.0
2007-02-22 18:48:00,1.95638,1.9565,1.95632,1.95632,433600001.0
2007-02-22 18:49:00,1.9563,1.95636,1.9563,1.95636,121300002.0
2007-02-22 18:50:00,1.95645,1.95663,1.95645,1.95658,125000000.0
2007-02-22 18:51:00,1.95678,1.957,1.95668,1.9567,295999999.0
2007-02-22 18:52:00,1.95669,1.95682,1.95666,1.95675,671499994.0
2007-02-22 18:53:00,1.95669,1.95699,1.95669,1.95693,332499997.0
2007-02-22 18:54:00,1.95692,1.957,1.95678,1.95685,234300001.0
2007-02-22 18:55:00,1.95682,1.95682,1.95653,1.95653,773000000.0
2007-02-22 18:56:00,1.95649,1.95659,1.95636,1.95653,258200001.0
2007-02-22 18:57:00,1.95649,1.95661,1.95631,1.95661,416599996.0
2007-02-22 18:58:00,1.95661,1.95661,1.95639,1.95647,586299997.0
2007-02-22 18:59:00,1.95649,1.95677,1.95649,1.95672,356299999.0
2007-02-22 19:00:00,1.95674,1.95681,1.95664,1.95667,174699999.0
2007-02-22 19:01:00,1.95671,1.95673,1.95655,1.9566,78700000.0
2007-02-22 19:02:00,1.9566,1.95674,1.9566,1.95665,494100003.0
2007-02-22 19:03:00,1.9567,1.95684,1.95664,1.9567,681500002.0
2007-02-22 19:04:00,1.95673,1.95673,1.95647,1.95649,303600002.0
2007-02-22 19:05:00,1.95646,1.95651,1.95624,1.95635,105100001.0
2007-02-22 19:06:00,1.95641,1.95665,1.95641,1.95665,733450000.0
2007-02-22 19:07:00,1.95672,1.95672,1.95656,1.95658,370699998.0
2007-02-22 19:08:00,1.95655,1.95694,1.95655,1.9569,581099998.0
2007-02-22 19:09:00,1.95705,1.95716,1.95692,1.95716,347400000.0
2007-02-22 19:10:00,1.95728,1.95741,1.95725,1.95734,364700002.0
2007-02-22 19:11:00,1.9574,1.95773,1.9574,1.95773,68400000.0
2007-02-22 19:12:00,1.95779,1.95782,1.95772,1.95772,252000000.0
2007-02-22 19:13:00,1.95775,1.95782,1.95762,1.95775,406699998.0
2007-02-22 19:14:00,1.9577,1.95801,1.95758,1.95801,177649998.0
2007-02-22 19:15:00,1.95807,1.95854,1.95807,1.95854,291200000.0
2007-02-22 19:16:00,1.95862,1.95902,1.95862,1.95902,134700000.0
2007-02-22 19:17:00,1.95913,1.95932,1.95905,1.95932,302900000.0
2007-02-22 19:18:00,1.95938,1.95962,1.95935,1.95957,366299997.0
2007-02-22 19:19:00,1.95958,1.95971,1.95957,1.95966,454599999.0
2007-02-22 19:20:00,1.95949,1.95961,1.95942,1.95942,428299997.0
2007-02-22 19:21:00,1.95936,1.95938,1.95928,1.95928,405699995.0
2007-02-22 19:22:00,1.95925,1.95932,1.95917,1.95928,441999993.0
2007-02-22 19:23:00,1.95919,1.95946,1.95919,1.95943,370100001.0
2007-02-22 19:24:00,1.95944,1.95969,1.95937,1.9596,177500001.0
2007-02-22 19:25:00,1.95962,1.9598,1.9596,1.95977,65600000.0
2007-02-22 19:26:00,1.95982,1.95998,1.95978,1.95978,305599998.0
2007-02-22 19:27:00,1.95975,1.95975,1.95936,1.95937,494199997.0
2007-02-22 19:28:00,1.95942,1.95965,1.95929,1.95956,345650002.0
2007-02-22 19:29:00,1.95952,1.9596,1.95897,1.95897,242950000.0
2007-02-22 19:30:00,1.95897,1.95908,1.95892,1.959,413100000.0
2007-02-22 19:31:00,1.95893,1.95893,1.95851,1.95875,271799999.0
2007-02-22 19:32:00,1.9587,1.9589,1.95868,1.95868,416799997.0
2007-02-22 19:33:00,1.95866,1.9587,1.95841,1.95856,181800002.0
2007-02-22 19:34:00,1.95847,1.95854,1.95831,1.95837,208299999.0
2007-02-22 19:35:00,1.95827,1.95827,1.95744,1.95744,297100001.0
2007-02-22 19:36:00,1.95727,1.95727,1.95689,1.95708,414399998.0
2007-02-22 19:37:00,1.95703,1.9572,1.957,1.95707,231300000.0
2007-02-22 19:38:00,1.95712,1.95716,1.95711,1.95712,102600000.0
2007-02-22 19:39:00,1.95717,1.95733,1.95715,1.95731,120599999.0
2007-02-22 19:40:00,1.95732,1.95742,1.95724,1.9573,361150001.0
2007-02-22 19:41:00,1.95735,1.95745,1.95729,1.95738,342600001.0
2007-02-22 19:42:00,1.95739,1.95745,1.95733,1.95741,213199999.0
2007-02-22 19:43:00,1.95731,1.95739,1.95726,1.95726,144200000.0
2007-02-22 19:44:00,1.95728,1.95747,1.95727,1.95743,423799997.0
2007-02-22 19:45:00,1.95748,1.95748,1.95723,1.95736,157699998.0
2007-02-22 19:46:00,1.95734,1.95738,1.95725,1.95737,365099998.0
2007-02-22 19:47:00,1.95739,1.95739,1.95732,1.95738,97299999.0
2007-02-22 19:48:00,1.95739,1.95751,1.95734,1.95748,265800000.0
2007-02-22 19:49:00,1.95759,1.95769,1.95758,1.95766,285700000.0
2007-02-22 19:50:00,1.95765,1.95765,1.95757,1.9576,225200001.0
2007-02-22 19:51:00,1.95762,1.95782,1.95762,1.95782,359099999.0
2007-02-22 19:52:00,1.95776,1.95788,1.9576,1.95776,189299996.0
2007-02-22 19:53:00,1.95782,1.95795,1.9578,1.95787,84900001.0
2007-02-22 19:54:00,1.95782,1.95782,1.95769,1.95778,162600000.0
2007-02-22 19:55:00,1.95769,1.95808,1.95769,1.95808,104500000.0
2007-02-22 19:56:00,1.95812,1.95825,1.95811,1.95817,313799998.0
2007-02-22 19:57:00,1.95811,1.95822,1.95809,1.9581,331999999.0
2007-02-22 19:58:00,1.9581,1.95825,1.9581,1.95818,306400001.0
2007-02-22 19:59:00,1.95817,1.95826,1.95817,1.95822,292899994.0
2007-02-22 20:00:00,1.95822,1.9584,1.95822,1.95827,173799999.0
2007-02-22 20:01:00,1.95827,1.95833,1.95815,1.95827,164700001.0
2007-02-22 20:02:00,1.95827,1.95838,1.95821,1.95838,184199998.0
2007-02-22 20:03:00,1.95838,1.95851,1.95833,1.95843,80300001.0
2007-02-22 20:04:00,1.95845,1.95845,1.95826,1.95826,143550000.0
2007-02-22 20:05:00,1.95827,1.95846,1.95821,1.95838,199500000.0
2007-02-22 20:06:00,1.95834,1.95839,1.95821,1.95825,215350002.0
2007-02-22 20:07:00,1.95823,1.95828,1.95815,1.9582,123300000.0
2007-02-22 20:08:00,1.95827,1.95834,1.95824,1.95834,317249998.0
2007-02-22 20:09:00,1.95827,1.95835,1.95826,1.9583,150400000.0
2007-02-22 20:10:00,1.95832,1.95841,1.95831,1.95835,170200000.0
2007-02-22 20:11:00,1.95845,1.95845,1.9584,1.95845,112200002.0
2007-02-22 20:12:00,1.95841,1.95851,1.95835,1.9584,469400000.0
2007-02-22 20:13:00,1.95838,1.95847,1.95837,1.95838,159500000.0
2007-02-22 20:14:00,1.95844,1.95851,1.9584,1.95845,134300000.0
2007-02-22 20:15:00,1.95843,1.9585,1.95837,1.95837,475999998.0
2007-02-22 20:16:00,1.95837,1.95845,1.95837,1.95845,81000000.0
2007-02-22 20:17:00,1.95848,1.9586,1.95843,1.95843,60500000.0
2007-02-22 20:18:00,1.95843,1.95867,1.95843,1.95867,135600000.0
2007-02-22 20:19:00,1.9587,1.9587,1.95855,1.95865,183099997.0
2007-02-22 20:20:00,1.95857,1.95863,1.95851,1.95855,324999994.0
2007-02-22 20:21:00,1.95862,1.95878,1.95862,1.95868,168499995.0
2007-02-22 20:22:00,1.9588,1.95885,1.9588,1.9588,146300004.0
2007-02-22 20:23:00,1.9588,1.95887,1.95873,1.95876,234899999.0
2007-02-22 20:24:00,1.95873,1.95873,1.95856,1.95864,124599999.0
2007-02-22 20:25:00,1.95854,1.95854,1.95833,1.95853,466899995.0
2007-02-22 20:26:00,1.95852,1.95875,1.95852,1.9586,616599997.0
2007-02-22 20:27:00,1.95867,1.95871,1.95863,1.95866,283169997.0
2007-02-22 20:28:00,1.95857,1.95862,1.95851,1.95855,280100000.0
2007-02-22 20:29:00,1.95864,1.95877,1.95861,1.95861,208799999.0
2007-02-22 20:30:00,1.9586,1.95869,1.95809,1.95815,852999995.0
2007-02-22 20:31:00,1.95815,1.95824,1.95812,1.95813,497599998.0
2007-02-22 20:32:00,1.9581,1.95817,1.95805,1.9581,586900002.0
2007-02-22 20:33:00,1.9581,1.95821,1.95803,1.9581,198199999.0
2007-02-22 20:34:00,1.95818,1.95826,1.95805,1.95817,133100001.0
2007-02-22 20:35:00,1.95816,1.95827,1.95816,1.95817,106899998.0
2007-02-22 20:36:00,1.9582,1.95825,1.95817,1.95825,186799997.0
2007-02-22 20:37:00,1.95828,1.95833,1.95814,1.9582,138400000.0
2007-02-22 20:38:00,1.95813,1.95819,1.95795,1.95809,359699999.0
2007-02-22 20:39:00,1.95815,1.95815,1.95799,1.95808,244699998.0
2007-02-22 20:40:00,1.9581,1.95815,1.95805,1.9581,127100000.0
2007-02-22 20:41:00,1.95806,1.95817,1.95806,1.95815,132599999.0
2007-02-22 20:42:00,1.95823,1.95823,1.95812,1.95812,28300000.0
2007-02-22 20:43:00,1.95818,1.95824,1.95807,1.95818,238400001.0
2007-02-22 20:44:00,1.95817,1.95817,1.95782,1.9579,382599997.0
2007-02-22 20:45:00,1.9578,1.95783,1.95773,1.95783,100400000.0
2007-02-22 20:46:00,1.95785,1.95794,1.95785,1.95787,120500001.0
2007-02-22 20:47:00,1.9579,1.95796,1.95782,1.95794,413600002.0
2007-02-22 20:48:00,1.95785,1.95785,1.95759,1.95774,196300000.0
2007-02-22 20:49:00,1.95773,1.95773,1.95751,1.95771,76400000.0
2007-02-22 20:50:00,1.95768,1.95777,1.95768,1.95775,442799998.0
2007-02-22 20:51:00,1.95772,1.95772,1.95757,1.9576,364099996.0
2007-02-22 20:52:00,1.95757,1.95775,1.95757,1.95765,202399998.0
2007-02-22 20:53:00,1.95768,1.95777,1.95762,1.95768,603800005.0
2007-02-22 20:54:00,1.95767,1.95776,1.95754,1.95754,423999998.0
2007-02-22 20:55:00,1.95763,1.95771,1.95762,1.95768,275500003.0
2007-02-22 20:56:00,1.95768,1.95773,1.9576,1.95769,379700001.0
2007-02-22 20:57:00,1.95768,1.95774,1.9576,1.95762,528599999.0
2007-02-22 20:58:00,1.95762,1.95762,1.95746,1.95754,225200002.0
2007-02-22 20:59:00,1.95755,1.95768,1.95753,1.95768,717150004.0
2007-02-22 21:00:00,1.95769,1.95777,1.95764,1.95768,501270001.0
2007-02-22 21:01:00,1.95761,1.95771,1.95758,1.9576,267999999.0
2007-02-22 21:02:00,1.95756,1.95764,1.95744,1.95764,234599999.0
2007-02-22 21:03:00,1.95759,1.95759,1.95748,1.95751,198200002.0
2007-02-22 21:04:00,1.95745,1.95751,1.95741,1.9575,284299997.0
2007-02-22 21:05:00,1.9575,1.95761,1.95744,1.9576,307700003.0
2007-02-22 21:06:00,1.95758,1.95763,1.95754,1.9576,186400003.0
2007-02-22 21:07:00,1.95758,1.95763,1.95751,1.95763,77300001.0
2007-02-22 21:08:00,1.95768,1.9577,1.95754,1.95754,76399999.0
2007-02-22 21:09:00,1.95745,1.95751,1.95738,1.95741,103000001.0
2007-02-22 21:10:00,1.95753,1.95753,1.95748,1.9575,146699999.0
2007-02-22 21:11:00,1.95743,1.95753,1.95743,1.95753,142600002.0
2007-02-22 21:12:00,1.95753,1.95753,1.95746,1.95753,71800000.0
2007-02-22 21:13:00,1.95749,1.95759,1.95738,1.95738,191499998.0
2007-02-22 21:14:00,1.95743,1.95757,1.95737,1.9575,264099999.0
2007-02-22 21:15:00,1.95757,1.95765,1.95751,1.95763,267599998.0
2007-02-22 21:16:00,1.95765,1.95765,1.9576,1.9576,49099999.0
2007-02-22 21:17:00,1.95757,1.95757,1.95744,1.95752,208249997.0
2007-02-22 21:18:00,1.95752,1.95759,1.95747,1.95751,147300001.0
2007-02-22 21:19:00,1.95745,1.95751,1.95737,1.95737,55000000.0
2007-02-22 21:20:00,1.95735,1.9574,1.95725,1.95729,470799994.0
2007-02-22 21:21:00,1.95729,1.95751,1.95729,1.9574,161900000.0
2007-02-22 21:22:00,1.9574,1.9574,1.95711,1.95711,187099999.0
2007-02-22 21:23:00,1.95713,1.95713,1.957,1.957,40000000.0
2007-02-22 21:24:00,1.9569,1.95697,1.95686,1.95697,183699998.0
2007-02-22 21:25:00,1.95697,1.95697,1.95671,1.95671,184900000.0
2007-02-22 21:26:00,1.95666,1.95675,1.9566,1.9567,154399999.0
2007-02-22 21:27:00,1.95673,1.95689,1.95669,1.95678,84900001.0
2007-02-22 21:28:00,1.95687,1.95691,1.95678,1.95686,219300000.0
2007-02-22 21:29:00,1.95678,1.95699,1.95678,1.95695,59700001.0
2007-02-22 21:30:00,1.95706,1.95709,1.95706,1.95709,27400000.0
2007-02-22 21:31:00,1.95713,1.95713,1.95703,1.95707,43500001.0
2007-02-22 21:32:00,1.95705,1.95712,1.95688,1.95705,200200000.0
2007-02-22 21:33:00,1.95703,1.95703,1.95687,1.95689,298700002.0
2007-02-22 21:34:00,1.95698,1.95715,1.95698,1.95704,223300002.0
2007-02-22 21:35:00,1.95713,1.95719,1.95713,1.95714,28900000.0
2007-02-22 21:36:00,1.95718,1.95728,1.95714,1.95714,74200001.0
2007-02-22 21:37:00,1.95712,1.95725,1.95704,1.95713,246800000.0
2007-02-22 21:38:00,1.95707,1.95711,1.95696,1.95696,113600000.0
2007-02-22 21:39:00,1.95696,1.95696,1.95684,1.95693,28900000.0
2007-02-22 21:40:00,1.95688,1.95688,1.95677,1.95677,163699999.0
2007-02-22 21:41:00,1.95684,1.95699,1.95676,1.95699,173299998.0
2007-02-22 21:42:00,1.95703,1.95707,1.95695,1.95707,91999999.0
2007-02-22 21:43:00,1.95702,1.95711,1.95689,1.95711,58499999.0
2007-02-22 21:44:00,1.95716,1.9573,1.95709,1.9573,103200000.0
2007-02-22 21:45:00,1.95728,1.95728,1.95707,1.95707,62400000.0
2007-02-22 21:46:00,1.95703,1.95713,1.95695,1.95707,191399998.0
2007-02-22 21:47:00,1.95706,1.95723,1.95702,1.95707,155000001.0
2007-02-22 21:48:00,1.957,1.95717,1.957,1.95711,53600000.0
2007-02-22 21:49:00,1.95705,1.95707,1.95702,1.95703,56000000.0
2007-02-22 21:50:00,1.95676,1.95683,1.95667,1.95668,91600000.0
2007-02-22 21:51:00,1.95667,1.95684,1.95667,1.95684,146800001.0
2007-02-22 21:52:00,1.95684,1.95684,1.95664,1.9567,119699998.0
2007-02-22 21:53:00,1.9567,1.95672,1.95657,1.95657,69899999.0
2007-02-22 21:54:00,1.95657,1.95661,1.95644,1.95646,82399999.0
2007-02-22 21:55:00,1.95647,1.95659,1.95647,1.95658,194446996.0
2007-02-22 21:56:00,1.95658,1.95662,1.95657,1.95657,21400000.0
2007-02-22 21:57:00,1.95657,1.95664,1.95652,1.95652,139749998.0
2007-02-22 21:58:00,1.95653,1.95655,1.95645,1.95649,51700000.0
2007-02-22 21:59:00,1.95648,1.95648,1.95592,1.95604,368800001.0
2007-02-22 22:00:00,1.95622,1.95644,1.9562,1.95625,154499998.0
2007-02-22 22:01:00,1.95629,1.9565,1.95627,1.95637,97400000.0
2007-02-22 22:02:00,1.95638,1.9564,1.95623,1.95628,158500000.0
2007-02-22 22:03:00,1.95636,1.95636,1.95625,1.9563,115899998.0
2007-02-22 22:04:00,1.95626,1.95634,1.95621,1.95631,392400001.0
2007-02-22 22:05:00,1.95633,1.95647,1.95633,1.95647,115899998.0
2007-02-22 22:06:00,1.95647,1.95656,1.95645,1.95655,30000000.0
2007-02-22 22:07:00,1.95667,1.9567,1.95664,1.95669,57500000.0
2007-02-22 22:08:00,1.95667,1.95667,1.95659,1.95659,47599999.0
2007-02-22 22:09:00,1.9567,1.9567,1.9567,1.9567,29900000.0
2007-02-22 22:10:00,1.95668,1.9567,1.95665,1.9567,22200000.0
2007-02-22 22:11:00,1.95666,1.95666,1.95648,1.95657,25100000.0
2007-02-22 22:12:00,1.95657,1.9566,1.95648,1.95655,178250000.0
2007-02-22 22:13:00,1.95658,1.95658,1.95652,1.95652,55000000.0
2007-02-22 22:14:00,1.95648,1.95648,1.95634,1.95634,36000000.0
2007-02-22 22:15:00,1.95635,1.95635,1.95618,1.95625,284000000.0
2007-02-22 22:16:00,1.95624,1.95633,1.95616,1.95619,227199999.0
2007-02-22 22:17:00,1.95616,1.95621,1.95598,1.95621,29800000.0
2007-02-22 22:18:00,1.95626,1.95628,1.95614,1.95616,58900000.0
2007-02-22 22:19:00,1.95611,1.95613,1.95605,1.95611,27300000.0
2007-02-22 22:20:00,1.95614,1.95628,1.95614,1.95625,70700000.0
2007-02-22 22:21:00,1.95626,1.95626,1.9559,1.9559,81900000.0
2007-02-22 22:22:00,1.95587,1.9561,1.95587,1.95595,127599999.0
2007-02-22 22:23:00,1.95595,1.95605,1.95588,1.95588,153200003.0
2007-02-22 22:24:00,1.95589,1.95595,1.95583,1.95593,85699999.0
2007-02-22 22:25:00,1.95595,1.95596,1.95589,1.95591,126600002.0
2007-02-22 22:26:00,1.95593,1.95598,1.95593,1.95597,49800000.0
2007-02-22 22:27:00,1.9559,1.95606,1.95582,1.95606,72900000.0
2007-02-22 22:28:00,1.95612,1.95612,1.95588,1.95598,117000001.0
2007-02-22 22:29:00,1.95603,1.95618,1.95603,1.95607,278370004.0
2007-02-22 22:30:00,1.95607,1.95612,1.95596,1.95596,128799998.0
2007-02-22 22:31:00,1.95598,1.95603,1.95598,1.95603,61700001.0
2007-02-22 22:32:00,1.95605,1.9561,1.95605,1.95605,153799999.0
2007-02-22 22:33:00,1.95607,1.95618,1.95607,1.95614,141800000.0
2007-02-22 22:34:00,1.95616,1.95625,1.95611,1.95611,224200000.0
2007-02-22 22:35:00,1.95614,1.95624,1.95614,1.95624,29100001.0
2007-02-22 22:36:00,1.95622,1.95622,1.95605,1.95605,45700000.0
2007-02-22 22:37:00,1.95615,1.95618,1.95603,1.95603,195400002.0
2007-02-22 22:38:00,1.95597,1.95611,1.95597,1.95604,44100001.0
2007-02-22 22:39:00,1.95605,1.95613,1.95605,1.9561,59200000.0
2007-02-22 22:40:00,1.95611,1.95619,1.95611,1.95619,129399997.0
2007-02-22 22:41:00,1.95618,1.95618,1.95605,1.95618,64100000.0
2007-02-22 22:42:00,1.95613,1.95613,1.95597,1.95607,52100000.0
2007-02-22 22:43:00,1.95598,1.95602,1.95593,1.95597,122099999.0
2007-02-22 22:44:00,1.95602,1.9561,1.95599,1.95604,115800000.0
2007-02-22 22:45:00,1.95602,1.95604,1.95595,1.95597,94600000.0
2007-02-22 22:46:00,1.95597,1.95606,1.95597,1.95603,67399999.0
2007-02-22 22:47:00,1.95602,1.95608,1.95602,1.95606,83800001.0
2007-02-22 22:48:00,1.95612,1.9562,1.95607,1.95607,35700001.0
2007-02-22 22:49:00,1.95606,1.95606,1.95601,1.95604,85599998.0
2007-02-22 22:50:00,1.95605,1.95613,1.95601,1.95607,32400000.0
2007-02-22 22:51:00,1.95596,1.95596,1.95595,1.95595,4700000.0
2007-02-22 22:52:00,1.95604,1.9561,1.95604,1.9561,37900000.0
2007-02-22 22:53:00,1.9561,1.9561,1.95579,1.95602,82499998.0
2007-02-22 22:54:00,1.95604,1.95606,1.95592,1.95594,63500000.0
2007-02-22 22:55:00,1.95595,1.95611,1.95595,1.95601,65100000.0
2007-02-22 22:56:00,1.95597,1.95605,1.95594,1.95594,29300000.0
2007-02-22 22:57:00,1.95608,1.95608,1.95595,1.95607,19200000.0
2007-02-22 22:58:00,1.95592,1.95608,1.95592,1.95608,60900000.0
2007-02-22 22:59:00,1.95611,1.95614,1.95597,1.95603,156800002.0
2007-02-22 23:00:00,1.95604,1.95604,1.95593,1.95595,25600000.0
2007-02-22 23:01:00,1.95622,1.95622,1.95609,1.95617,38100000.0
2007-02-22 23:02:00,1.9562,1.95625,1.9562,1.95625,24699999.0
2007-02-22 23:03:00,1.95618,1.9563,1.95613,1.9563,45370000.0
2007-02-22 23:04:00,1.95633,1.95643,1.9563,1.95637,42000000.0
2007-02-22 23:05:00,1.95639,1.95651,1.95639,1.95644,93200000.0
2007-02-22 23:06:00,1.95642,1.95645,1.95634,1.95639,24700000.0
2007-02-22 23:07:00,1.95628,1.95635,1.95613,1.95628,84899999.0
2007-02-22 23:08:00,1.95633,1.95633,1.95627,1.95627,13400000.0
2007-02-22 23:09:00,1.95622,1.95633,1.95622,1.95622,49000000.0
2007-02-22 23:10:00,1.95622,1.9563,1.95613,1.95613,44200000.0
2007-02-22 23:11:00,1.95618,1.95624,1.95613,1.9562,30300000.0
2007-02-22 23:12:00,1.95618,1.95622,1.95615,1.95617,89700001.0
2007-02-22 23:13:00,1.95623,1.95623,1.9561,1.95617,78100000.0
2007-02-22 23:14:00,1.95597,1.95607,1.95584,1.9559,62500000.0
2007-02-22 23:15:00,1.95613,1.95627,1.95613,1.95623,71400000.0
2007-02-22 23:16:00,1.95624,1.95624,1.95614,1.95618,60000000.0
2007-02-22 23:17:00,1.95623,1.9563,1.95616,1.95619,42300001.0
2007-02-22 23:18:00,1.95617,1.95623,1.95603,1.95622,60800000.0
2007-02-22 23:19:00,1.95618,1.95619,1.95609,1.95616,76550000.0
2007-02-22 23:20:00,1.95622,1.95622,1.95604,1.95608,42899999.0
2007-02-22 23:21:00,1.95608,1.95624,1.95608,1.95624,32700000.0
2007-02-22 23:22:00,1.95609,1.95616,1.95603,1.95608,57899999.0
2007-02-22 23:23:00,1.956,1.95622,1.95599,1.95622,52300000.0
2007-02-22 23:24:00,1.95628,1.95632,1.95626,1.95628,34300001.0
2007-02-22 23:25:00,1.9561,1.95617,1.9561,1.95612,47100000.0
2007-02-22 23:26:00,1.95611,1.95611,1.95607,1.95607,17500000.0
2007-02-22 23:27:00,1.95598,1.95602,1.95598,1.95602,25600000.0
2007-02-22 23:28:00,1.95597,1.95602,1.95585,1.95602,31500000.0
2007-02-22 23:29:00,1.95605,1.95605,1.956,1.95602,64150001.0
2007-02-22 23:30:00,1.95604,1.95611,1.95602,1.95602,101000002.0
2007-02-22 23:31:00,1.95595,1.95605,1.95595,1.956,50900000.0
2007-02-22 23:32:00,1.956,1.95608,1.95592,1.956,45700000.0
2007-02-22 23:33:00,1.95604,1.9561,1.95602,1.95602,83300002.0
2007-02-22 23:34:00,1.95598,1.9561,1.95595,1.95608,52100000.0
2007-02-22 23:35:00,1.95595,1.95607,1.95595,1.95607,13400000.0
2007-02-22 23:36:00,1.95605,1.95605,1.95605,1.95605,26100000.0
2007-02-22 23:37:00,1.95608,1.95612,1.95596,1.95597,102099999.0
2007-02-22 23:38:00,1.95601,1.95605,1.956,1.95605,46900000.0
2007-02-22 23:39:00,1.95596,1.9562,1.95596,1.9562,16700000.0
2007-02-22 23:40:00,1.95623,1.95623,1.95615,1.95617,21150000.0
2007-02-22 23:41:00,1.95586,1.95608,1.95584,1.95601,79999998.0
2007-02-22 23:42:00,1.9562,1.95626,1.95608,1.95608,113700001.0
2007-02-22 23:43:00,1.95612,1.95621,1.95605,1.95613,71300001.0
2007-02-22 23:44:00,1.95612,1.95619,1.95612,1.95618,59399999.0
2007-02-22 23:45:00,1.95623,1.95623,1.95604,1.95619,24900001.0
2007-02-22 23:46:00,1.95617,1.95623,1.95613,1.95619,58000002.0
2007-02-22 23:47:00,1.95627,1.95627,1.95616,1.95619,62200000.0
2007-02-22 23:48:00,1.95613,1.9562,1.95613,1.95619,39799999.0
2007-02-22 23:49:00,1.95628,1.95628,1.95625,1.95626,29700000.0
2007-02-22 23:50:00,1.95628,1.95628,1.95621,1.95621,43300000.0
2007-02-22 23:51:00,1.95617,1.9562,1.95617,1.9562,19700000.0
2007-02-22 23:52:00,1.95615,1.95617,1.95608,1.95617,78999998.0
2007-02-22 23:53:00,1.95614,1.95614,1.95611,1.95611,10000000.0
2007-02-22 23:54:00,1.95616,1.95616,1.95609,1.95609,30699999.0
2007-02-22 23:55:00,1.95618,1.95618,1.95617,1.95617,17100000.0
2007-02-22 23:56:00,1.95614,1.95621,1.95614,1.95621,50199998.0
2007-02-22 23:57:00,1.9562,1.9562,1.95608,1.9561,27600000.0
2007-02-22 23:58:00,1.95617,1.95623,1.95617,1.95618,91900002.0
2007-02-22 23:59:00,1.9562,1.9562,1.95606,1.95607,31800000.0
2007-02-23 00:00:00,1.95617,1.9563,1.95617,1.9563,21600000.0
2007-02-23 00:01:00,1.95644,1.95646,1.95644,1.95646,32300000.0
2007-02-23 00:02:00,1.95653,1.95657,1.95653,1.95657,39599998.0
2007-02-23 00:03:00,1.9566,1.95664,1.95652,1.95664,90100000.0
2007-02-23 00:04:00,1.95655,1.9566,1.95655,1.9566,5200000.0
2007-02-23 00:05:00,1.95666,1.95666,1.95655,1.95663,22100000.0
2007-02-23 00:06:00,1.9566,1.9566,1.95646,1.95656,69099999.0
2007-02-23 00:07:00,1.95652,1.95659,1.95643,1.95643,49099999.0
2007-02-23 00:08:00,1.9567,1.9567,1.95663,1.95663,30000000.0
2007-02-23 00:09:00,1.95668,1.9567,1.95665,1.9567,40100000.0
2007-02-23 00:10:00,1.95673,1.95673,1.95657,1.9566,44599999.0
2007-02-23 00:11:00,1.95657,1.95657,1.95653,1.95653,47099999.0
2007-02-23 00:12:00,1.95634,1.95649,1.95634,1.95646,44700000.0
2007-02-23 00:13:00,1.95646,1.9565,1.9564,1.9564,53600000.0
2007-02-23 00:14:00,1.95641,1.95645,1.95623,1.95635,31200000.0
2007-02-23 00:15:00,1.9564,1.9564,1.9564,1.9564,15500000.0
2007-02-23 00:16:00,1.95644,1.95644,1.95618,1.95618,26700000.0
2007-02-23 00:17:00,1.95623,1.95632,1.95622,1.95622,40500000.0
2007-02-23 00:18:00,1.95618,1.95623,1.95618,1.95623,49800000.0
2007-02-23 00:19:00,1.95609,1.9562,1.95607,1.95612,75999999.0
2007-02-23 00:20:00,1.9561,1.95617,1.95593,1.95617,82199999.0
2007-02-23 00:21:00,1.95627,1.95627,1.95616,1.95626,61800000.0
2007-02-23 00:22:00,1.95617,1.95625,1.95617,1.95625,45499999.0
2007-02-23 00:23:00,1.95624,1.95624,1.95613,1.95622,37500001.0
2007-02-23 00:24:00,1.95614,1.95614,1.95603,1.95603,31600000.0
2007-02-23 00:25:00,1.9559,1.95605,1.9559,1.9559,23100000.0
2007-02-23 00:26:00,1.956,1.95605,1.95598,1.956,68400000.0
2007-02-23 00:27:00,1.95592,1.95607,1.95592,1.95605,68800000.0
2007-02-23 00:28:00,1.95612,1.95612,1.95587,1.95592,42199999.0
2007-02-23 00:29:00,1.95575,1.956,1.95572,1.956,121200000.0
2007-02-23 00:30:00,1.95606,1.95609,1.95606,1.95609,18700000.0
2007-02-23 00:31:00,1.9562,1.9562,1.9561,1.9561,18400000.0
2007-02-23 00:32:00,1.95604,1.95611,1.95604,1.95611,14700000.0
2007-02-23 00:33:00,1.95618,1.95622,1.95618,1.95622,9300000.0
2007-02-23 00:34:00,1.956,1.95622,1.95591,1.9561,41100000.0
2007-02-23 00:35:00,1.95608,1.95614,1.95592,1.95592,84600000.0
2007-02-23 00:36:00,1.95618,1.95626,1.95613,1.9562,37799999.0
2007-02-23 00:37:00,1.95597,1.95618,1.95593,1.95615,53300000.0
2007-02-23 00:38:00,1.95611,1.95615,1.95586,1.95608,151699998.0
2007-02-23 00:39:00,1.95615,1.95622,1.95589,1.95608,60300000.0
2007-02-23 00:40:00,1.95624,1.95624,1.95595,1.9561,84099999.0
2007-02-23 00:41:00,1.95612,1.95615,1.9561,1.95615,29000000.0
2007-02-23 00:42:00,1.9561,1.95615,1.95602,1.9561,90300002.0
2007-02-23 00:43:00,1.95612,1.95612,1.95602,1.95602,24900000.0
2007-02-23 00:44:00,1.95617,1.95625,1.956,1.95607,93500001.0
2007-02-23 00:45:00,1.95606,1.95611,1.95597,1.95607,106799999.0
2007-02-23 00:46:00,1.95598,1.95611,1.95596,1.9561,120799999.0
2007-02-23 00:47:00,1.95606,1.9561,1.95601,1.9561,84100000.0
2007-02-23 00:48:00,1.95607,1.95607,1.95593,1.95596,29000000.0
2007-02-23 00:49:00,1.9559,1.95595,1.9559,1.95593,18800000.0
2007-02-23 00:50:00,1.95602,1.95612,1.95602,1.95609,55500001.0
2007-02-23 00:51:00,1.95588,1.95606,1.95576,1.95585,99000001.0
2007-02-23 00:52:00,1.95596,1.95627,1.95596,1.95625,142099999.0
2007-02-23 00:53:00,1.95618,1.95638,1.95618,1.95631,48200000.0
2007-02-23 00:54:00,1.95638,1.95638,1.95634,1.95637,20500000.0
2007-02-23 00:55:00,1.9563,1.95635,1.9563,1.95632,57500000.0
2007-02-23 00:56:00,1.95632,1.9564,1.95632,1.95633,117900001.0
2007-02-23 00:57:00,1.95638,1.95638,1.9563,1.9563,74500000.0
2007-02-23 00:58:00,1.95615,1.95646,1.9561,1.9564,70800001.0
2007-02-23 00:59:00,1.95635,1.95637,1.95622,1.9563,64299998.0
2007-02-23 01:00:00,1.95632,1.95641,1.95632,1.95641,6700000.0
2007-02-23 01:01:00,1.95638,1.9564,1.95637,1.9564,31300000.0
2007-02-23 01:02:00,1.95638,1.95645,1.95635,1.95635,59800001.0
2007-02-23 01:03:00,1.95643,1.95657,1.95625,1.95657,64400000.0
2007-02-23 01:04:00,1.95652,1.95652,1.95629,1.9563,88899999.0
2007-02-23 01:05:00,1.95645,1.95645,1.95635,1.9564,55000000.0
2007-02-23 01:06:00,1.95642,1.95647,1.95612,1.95617,74000000.0
2007-02-23 01:07:00,1.95643,1.95653,1.95643,1.9565,35000000.0
2007-02-23 01:08:00,1.9565,1.95655,1.9565,1.95655,78000000.0
2007-02-23 01:09:00,1.9565,1.95655,1.9565,1.95655,75299999.0
2007-02-23 01:10:00,1.95651,1.95669,1.95651,1.95653,66300001.0
2007-02-23 01:11:00,1.95658,1.95658,1.95655,1.95656,49400000.0
2007-02-23 01:12:00,1.95649,1.95655,1.95641,1.95641,66500001.0
2007-02-23 01:13:00,1.95638,1.95652,1.95638,1.9564,34300000.0
2007-02-23 01:14:00,1.95647,1.95649,1.95624,1.95632,21100000.0
2007-02-23 01:15:00,1.9563,1.95635,1.95622,1.95635,50300001.0
2007-02-23 01:16:00,1.95622,1.95625,1.95601,1.95614,73100000.0
2007-02-23 01:17:00,1.95603,1.9563,1.95597,1.95623,69300000.0
2007-02-23 01:18:00,1.95635,1.95635,1.9563,1.95635,71999999.0
2007-02-23 01:19:00,1.95618,1.95623,1.95602,1.95618,87299998.0
2007-02-23 01:20:00,1.95622,1.95637,1.95614,1.95614,55600000.0
2007-02-23 01:21:00,1.95625,1.9563,1.95625,1.9563,12900000.0
2007-02-23 01:22:00,1.95635,1.95635,1.95616,1.95628,61299999.0
2007-02-23 01:23:00,1.9563,1.95635,1.9563,1.95635,23000000.0
2007-02-23 01:24:00,1.95608,1.95635,1.95598,1.95635,62900000.0
2007-02-23 01:25:00,1.95632,1.95635,1.95625,1.9563,73899997.0
2007-02-23 01:26:00,1.95635,1.95635,1.9563,1.95635,24600000.0
2007-02-23 01:27:00,1.9563,1.95637,1.9563,1.95637,47500001.0
2007-02-23 01:28:00,1.95626,1.95626,1.95599,1.95599,40600000.0
2007-02-23 01:29:00,1.95644,1.95657,1.95638,1.95638,29100000.0
2007-02-23 01:30:00,1.95639,1.95643,1.95629,1.95629,34300000.0
2007-02-23 01:31:00,1.95634,1.9564,1.95634,1.95637,13400000.0
2007-02-23 01:32:00,1.95615,1.95642,1.95615,1.95638,83700000.0
2007-02-23 01:33:00,1.95645,1.95648,1.95638,1.95645,105099999.0
2007-02-23 01:34:00,1.95643,1.95645,1.95636,1.95645,14400000.0
2007-02-23 01:35:00,1.9562,1.95629,1.95615,1.95619,50000000.0
2007-02-23 01:36:00,1.95647,1.95651,1.95643,1.95643,18100000.0
2007-02-23 01:37:00,1.95655,1.95678,1.95655,1.95673,92499999.0
2007-02-23 01:38:00,1.95673,1.95675,1.95662,1.95665,57600000.0
2007-02-23 01:39:00,1.95668,1.95668,1.95654,1.95657,63100002.0
2007-02-23 01:40:00,1.95652,1.95652,1.9565,1.9565,25000000.0
2007-02-23 01:41:00,1.95655,1.95655,1.95642,1.9565,83600000.0
2007-02-23 01:42:00,1.95648,1.95651,1.95639,1.95649,55300000.0
2007-02-23 01:43:00,1.9563,1.9565,1.95617,1.95626,65200000.0
2007-02-23 01:44:00,1.95646,1.95651,1.95639,1.95645,51800000.0
2007-02-23 01:45:00,1.95613,1.95654,1.95609,1.95642,101800000.0
2007-02-23 01:46:00,1.95648,1.95648,1.9564,1.95642,24800000.0
2007-02-23 01:47:00,1.95645,1.95645,1.9564,1.9564,11600000.0
2007-02-23 01:48:00,1.95639,1.95639,1.95626,1.95633,46600001.0
2007-02-23 01:49:00,1.95629,1.95631,1.95624,1.95628,19700000.0
2007-02-23 01:50:00,1.95632,1.95632,1.95618,1.95618,25700001.0
2007-02-23 01:51:00,1.9562,1.9562,1.95609,1.95618,88800000.0
2007-02-23 01:52:00,1.95618,1.9562,1.95613,1.9562,95299998.0
2007-02-23 01:53:00,1.95618,1.95624,1.95612,1.95612,35899999.0
2007-02-23 01:54:00,1.95615,1.95625,1.95615,1.9562,33500000.0
2007-02-23 01:55:00,1.95623,1.95623,1.95614,1.95623,95200002.0
2007-02-23 01:56:00,1.9562,1.9562,1.95615,1.9562,15100000.0
2007-02-23 01:57:00,1.95619,1.95619,1.95612,1.95612,59600001.0
2007-02-23 01:58:00,1.95597,1.95611,1.9558,1.95608,128699999.0
2007-02-23 01:59:00,1.95602,1.95608,1.95602,1.95608,67200000.0
2007-02-23 02:00:00,1.95615,1.95624,1.95615,1.95624,75100000.0
2007-02-23 02:01:00,1.95619,1.95619,1.95613,1.95613,56299998.0
2007-02-23 02:02:00,1.95607,1.9561,1.95607,1.95607,22000000.0
2007-02-23 02:03:00,1.95613,1.95615,1.9561,1.95615,31900000.0
2007-02-23 02:04:00,1.95607,1.95615,1.95607,1.9561,43999999.0
2007-02-23 02:05:00,1.95607,1.95619,1.95607,1.95611,48599999.0
2007-02-23 02:06:00,1.9562,1.9563,1.95618,1.9563,14700000.0
2007-02-23 02:07:00,1.95633,1.95633,1.95622,1.95627,15700000.0
2007-02-23 02:08:00,1.95619,1.95619,1.95601,1.95613,9500000.0
2007-02-23 02:09:00,1.95617,1.95617,1.95615,1.95615,7000000.0
2007-02-23 02:10:00,1.95622,1.95622,1.95608,1.95611,70800001.0
2007-02-23 02:11:00,1.95619,1.95624,1.95612,1.95624,79799999.0
2007-02-23 02:12:00,1.95613,1.95613,1.95605,1.95612,95100000.0
2007-02-23 02:13:00,1.95615,1.95615,1.95588,1.95607,111999999.0
2007-02-23 02:14:00,1.95612,1.95612,1.95602,1.95602,66599999.0
2007-02-23 02:15:00,1.9561,1.9561,1.95591,1.95604,74700000.0
2007-02-23 02:16:00,1.95603,1.9561,1.95603,1.95608,25600000.0
2007-02-23 02:17:00,1.95613,1.95613,1.95605,1.95608,48299999.0
2007-02-23 02:18:00,1.95612,1.95615,1.95603,1.95615,64100001.0
2007-02-23 02:19:00,1.95612,1.95623,1.95609,1.95623,70800002.0
2007-02-23 02:20:00,1.95623,1.95623,1.95611,1.95617,38900000.0
2007-02-23 02:21:00,1.9561,1.95614,1.95604,1.95605,32600000.0
2007-02-23 02:22:00,1.95605,1.95616,1.95604,1.95607,80400000.0
2007-02-23 02:23:00,1.95608,1.95611,1.95601,1.95602,64000000.0
2007-02-23 02:24:00,1.95601,1.95608,1.95601,1.95608,25700000.0
2007-02-23 02:25:00,1.95602,1.95608,1.95602,1.95602,17500000.0
2007-02-23 02:26:00,1.956,1.95605,1.95587,1.956,57800000.0
2007-02-23 02:27:00,1.95595,1.95604,1.95594,1.95604,81900001.0
2007-02-23 02:28:00,1.95595,1.95605,1.95595,1.95605,50100001.0
2007-02-23 02:29:00,1.95602,1.95605,1.95595,1.95605,69300002.0
2007-02-23 02:30:00,1.956,1.95605,1.95598,1.956,61299998.0
2007-02-23 02:31:00,1.95598,1.95598,1.95562,1.95562,3600000.0
2007-02-23 02:32:00,1.95571,1.95578,1.95558,1.95558,42300000.0
2007-02-23 02:33:00,1.95555,1.95562,1.95551,1.95555,53899999.0
2007-02-23 02:34:00,1.9555,1.95564,1.9555,1.95564,55800000.0
2007-02-23 02:35:00,1.95563,1.95563,1.95554,1.95554,14800000.0
2007-02-23 02:36:00,1.95552,1.9556,1.95551,1.95558,57099998.0
2007-02-23 02:37:00,1.95567,1.95572,1.95559,1.95559,78400000.0
2007-02-23 02:38:00,1.9556,1.95566,1.95548,1.95565,134100000.0
2007-02-23 02:39:00,1.95568,1.95577,1.95565,1.95569,29270000.0
2007-02-23 02:40:00,1.95564,1.9557,1.95559,1.95566,52000000.0
2007-02-23 02:41:00,1.9557,1.95575,1.9557,1.9557,28100000.0
2007-02-23 02:42:00,1.95573,1.95583,1.95572,1.95583,45899999.0
2007-02-23 02:43:00,1.95577,1.95585,1.95576,1.95585,22100000.0
2007-02-23 02:44:00,1.95585,1.95594,1.95578,1.95579,169299998.0
2007-02-23 02:45:00,1.9557,1.9557,1.95565,1.95565,23600000.0
2007-02-23 02:46:00,1.95568,1.95575,1.95564,1.95575,64900000.0
2007-02-23 02:47:00,1.95595,1.95595,1.9559,1.9559,5700000.0
2007-02-23 02:48:00,1.95595,1.95595,1.9558,1.95587,27300000.0
2007-02-23 02:49:00,1.9559,1.95595,1.9559,1.9559,24400000.0
2007-02-23 02:50:00,1.95594,1.95601,1.95594,1.95601,41800001.0
2007-02-23 02:51:00,1.95595,1.95605,1.95592,1.95605,37100000.0
2007-02-23 02:52:00,1.95602,1.95608,1.95598,1.95606,40000000.0
2007-02-23 02:53:00,1.95606,1.95608,1.95603,1.95608,22700000.0
2007-02-23 02:54:00,1.95603,1.95614,1.95598,1.95609,57300000.0
2007-02-23 02:55:00,1.95607,1.95608,1.95607,1.95608,1100000.0
2007-02-23 02:56:00,1.95603,1.95612,1.95598,1.95601,42100000.0
2007-02-23 02:57:00,1.95591,1.95591,1.95567,1.95585,91500000.0
2007-02-23 02:58:00,1.9559,1.95593,1.95575,1.95593,69999999.0
2007-02-23 02:59:00,1.95597,1.95604,1.95583,1.95583,34100000.0
2007-02-23 03:00:00,1.95584,1.95593,1.95572,1.95572,46300000.0
2007-02-23 03:01:00,1.95571,1.95571,1.95562,1.95562,23200000.0
2007-02-23 03:02:00,1.95553,1.95559,1.95553,1.95558,43400000.0
2007-02-23 03:03:00,1.95567,1.95573,1.95561,1.95565,18000000.0
2007-02-23 03:04:00,1.95567,1.95572,1.95565,1.95572,18600000.0
2007-02-23 03:05:00,1.95567,1.95567,1.95546,1.9555,57600000.0
2007-02-23 03:06:00,1.95565,1.95575,1.95562,1.95565,60400000.0
2007-02-23 03:07:00,1.95568,1.95573,1.9556,1.95573,98450002.0
2007-02-23 03:08:00,1.95562,1.95576,1.95562,1.95571,76799999.0
2007-02-23 03:09:00,1.95575,1.95575,1.95565,1.95575,22000000.0
2007-02-23 03:10:00,1.95573,1.95573,1.95563,1.95568,32300000.0
2007-02-23 03:11:00,1.9557,1.9557,1.95558,1.9556,40800001.0
2007-02-23 03:12:00,1.95561,1.95572,1.95561,1.95562,86999999.0
2007-02-23 03:13:00,1.95569,1.95569,1.95534,1.95539,51500000.0
2007-02-23 03:14:00,1.95535,1.95546,1.95533,1.95538,114200001.0
2007-02-23 03:15:00,1.95544,1.95544,1.95526,1.95536,51600001.0
2007-02-23 03:16:00,1.95535,1.95535,1.9551,1.95515,72300000.0
2007-02-23 03:17:00,1.95522,1.9553,1.95522,1.95526,45200000.0
2007-02-23 03:18:00,1.95522,1.9553,1.9552,1.95524,81999999.0
2007-02-23 03:19:00,1.95515,1.95518,1.95505,1.95518,32600000.0
2007-02-23 03:20:00,1.95513,1.9552,1.95506,1.9552,16900000.0
2007-02-23 03:21:00,1.95524,1.95531,1.95522,1.95522,90400000.0
2007-02-23 03:22:00,1.95517,1.95517,1.95498,1.95498,58300000.0
2007-02-23 03:23:00,1.95505,1.95519,1.95505,1.95519,46499999.0
2007-02-23 03:24:00,1.95518,1.95527,1.95518,1.95527,17899999.0
2007-02-23 03:25:00,1.95533,1.95539,1.95531,1.95538,35099999.0
2007-02-23 03:26:00,1.95538,1.95553,1.95538,1.95553,24000000.0
2007-02-23 03:27:00,1.95525,1.95536,1.95521,1.95532,78199999.0
2007-02-23 03:28:00,1.95547,1.95547,1.95522,1.95535,55800000.0
2007-02-23 03:29:00,1.95557,1.95562,1.95553,1.95553,49200001.0
2007-02-23 03:30:00,1.95558,1.95561,1.95551,1.95551,15400000.0
2007-02-23 03:31:00,1.9555,1.95561,1.95546,1.95561,45600001.0
2007-02-23 03:32:00,1.95567,1.9557,1.95563,1.95563,43200000.0
2007-02-23 03:33:00,1.9556,1.95571,1.95554,1.95554,37100000.0
2007-02-23 03:34:00,1.95546,1.95559,1.95545,1.9555,83199998.0
2007-02-23 03:35:00,1.95546,1.95546,1.95544,1.95544,7100000.0
2007-02-23 03:36:00,1.95538,1.9555,1.95538,1.95547,53100000.0
2007-02-23 03:37:00,1.95551,1.95551,1.95544,1.95544,27499999.0
2007-02-23 03:38:00,1.95538,1.95557,1.95534,1.95545,37000000.0
2007-02-23 03:39:00,1.95548,1.95554,1.95547,1.9555,70300000.0
2007-02-23 03:40:00,1.95557,1.95563,1.95554,1.95563,24300000.0
2007-02-23 03:41:00,1.95558,1.95558,1.95558,1.95558,8300000.0
2007-02-23 03:42:00,1.95562,1.95593,1.95562,1.95588,99200002.0
2007-02-23 03:43:00,1.956,1.95607,1.956,1.95601,35100000.0
2007-02-23 03:44:00,1.95598,1.95606,1.95598,1.95605,100800001.0
2007-02-23 03:45:00,1.956,1.95613,1.956,1.95613,23700000.0
2007-02-23 03:46:00,1.95593,1.95616,1.95586,1.95598,82800001.0
2007-02-23 03:47:00,1.9561,1.95615,1.95607,1.95615,62399999.0
2007-02-23 03:48:00,1.9561,1.95623,1.95607,1.95623,102900001.0
2007-02-23 03:49:00,1.95637,1.95643,1.95621,1.95621,41500000.0
2007-02-23 03:50:00,1.95617,1.95621,1.95617,1.95621,45400000.0
2007-02-23 03:51:00,1.9562,1.95626,1.95612,1.95612,59200000.0
2007-02-23 03:52:00,1.95608,1.95619,1.9559,1.9559,86800001.0
2007-02-23 03:53:00,1.95582,1.95599,1.95582,1.95595,90100000.0
2007-02-23 03:54:00,1.95595,1.95595,1.95587,1.95587,43000000.0
2007-02-23 03:55:00,1.95582,1.95593,1.95582,1.95593,16000000.0
2007-02-23 03:56:00,1.95597,1.95603,1.95588,1.95603,91200002.0
2007-02-23 03:57:00,1.95595,1.95595,1.95583,1.95583,96699999.0
2007-02-23 03:58:00,1.95576,1.95576,1.95549,1.95549,82500000.0
2007-02-23 03:59:00,1.95543,1.95552,1.95543,1.95551,75700000.0
2007-02-23 04:00:00,1.95536,1.95547,1.95535,1.95541,48300000.0
2007-02-23 04:01:00,1.95543,1.95555,1.95543,1.95548,50200000.0
2007-02-23 04:02:00,1.95555,1.95555,1.95555,1.95555,17400000.0
2007-02-23 04:03:00,1.95559,1.95559,1.95549,1.95552,34600001.0
2007-02-23 04:04:00,1.9555,1.9556,1.9555,1.95551,27300000.0
2007-02-23 04:05:00,1.95548,1.95552,1.95542,1.95547,61000001.0
2007-02-23 04:06:00,1.95544,1.95578,1.95544,1.9557,52400000.0
2007-02-23 04:07:00,1.95571,1.95577,1.95558,1.95568,68200000.0
2007-02-23 04:08:00,1.95585,1.95585,1.95575,1.95585,61899999.0
2007-02-23 04:09:00,1.95587,1.9559,1.95585,1.9559,72499999.0
2007-02-23 04:10:00,1.95589,1.95596,1.95589,1.95596,10500000.0
2007-02-23 04:11:00,1.95602,1.95602,1.95583,1.95583,51400000.0
2007-02-23 04:12:00,1.95573,1.95582,1.95564,1.95566,53600001.0
2007-02-23 04:13:00,1.95563,1.95563,1.95545,1.95545,106099999.0
2007-02-23 04:14:00,1.95555,1.95579,1.95555,1.95561,48299999.0
2007-02-23 04:15:00,1.95561,1.95572,1.95558,1.95572,89199996.0
2007-02-23 04:16:00,1.95567,1.95567,1.95554,1.95554,89700000.0
2007-02-23 04:17:00,1.95552,1.95556,1.95552,1.95556,14000000.0
2007-02-23 04:18:00,1.95565,1.95568,1.95565,1.95565,28500000.0
2007-02-23 04:19:00,1.95559,1.95567,1.95554,1.95567,70600001.0
2007-02-23 04:20:00,1.95555,1.95565,1.95555,1.9556,52399998.0
2007-02-23 04:21:00,1.95566,1.95574,1.95566,1.95574,75999999.0
2007-02-23 04:22:00,1.95567,1.95573,1.95557,1.95558,45100000.0
2007-02-23 04:23:00,1.95505,1.9555,1.95505,1.95538,56000000.0
2007-02-23 04:24:00,1.9555,1.9555,1.95528,1.95528,68700000.0
2007-02-23 04:25:00,1.95526,1.95526,1.95517,1.95526,55599999.0
2007-02-23 04:26:00,1.955,1.95523,1.95486,1.95504,55800000.0
2007-02-23 04:27:00,1.95507,1.95532,1.95507,1.95526,50300000.0
2007-02-23 04:28:00,1.95526,1.95526,1.95518,1.95518,86700000.0
2007-02-23 04:29:00,1.95529,1.9554,1.95529,1.95535,89200000.0
2007-02-23 04:30:00,1.95531,1.95546,1.95531,1.95542,66000000.0
2007-02-23 04:31:00,1.9553,1.95544,1.9553,1.95531,43300000.0
2007-02-23 04:32:00,1.95542,1.95552,1.95532,1.9554,50050000.0
2007-02-23 04:33:00,1.95545,1.95559,1.9554,1.95555,48400000.0
2007-02-23 04:34:00,1.95558,1.95562,1.95558,1.95562,15900000.0
2007-02-23 04:35:00,1.9557,1.95585,1.95555,1.9556,70099999.0
2007-02-23 04:36:00,1.95567,1.95584,1.95562,1.95568,63599999.0
2007-02-23 04:37:00,1.95567,1.95574,1.95562,1.9557,89900001.0
2007-02-23 04:38:00,1.95568,1.95573,1.95565,1.95573,36600001.0
2007-02-23 04:39:00,1.95571,1.95571,1.95564,1.95564,9600000.0
2007-02-23 04:40:00,1.95571,1.95572,1.95568,1.95568,26299999.0
2007-02-23 04:41:00,1.95562,1.95563,1.95562,1.95563,1200000.0
2007-02-23 04:42:00,1.9555,1.95555,1.95548,1.95548,34900000.0
2007-02-23 04:43:00,1.95544,1.95552,1.95539,1.95552,54299999.0
2007-02-23 04:44:00,1.95547,1.95549,1.95535,1.95535,47400000.0
2007-02-23 04:45:00,1.9554,1.9554,1.95535,1.95535,22100000.0
2007-02-23 04:46:00,1.95541,1.95541,1.95534,1.95534,13200000.0
2007-02-23 04:47:00,1.95526,1.9555,1.95526,1.95547,68699998.0
2007-02-23 04:48:00,1.9555,1.95555,1.95538,1.95554,30100000.0
2007-02-23 04:49:00,1.95553,1.95553,1.95548,1.9555,9750000.0
2007-02-23 04:50:00,1.95541,1.95541,1.95527,1.95527,11600000.0
2007-02-23 04:51:00,1.95529,1.95537,1.95529,1.95534,14600000.0
2007-02-23 04:52:00,1.9555,1.95559,1.95543,1.95544,74699998.0
2007-02-23 04:53:00,1.95546,1.95556,1.95531,1.9554,156100001.0
2007-02-23 04:54:00,1.9554,1.9554,1.95523,1.95529,71399999.0
2007-02-23 04:55:00,1.95526,1.9554,1.95526,1.95537,35400001.0
2007-02-23 04:56:00,1.95534,1.95536,1.95534,1.95536,3900000.0
2007-02-23 04:57:00,1.95542,1.95545,1.95538,1.95545,80300000.0
2007-02-23 04:58:00,1.9555,1.95552,1.95543,1.9555,48000000.0
2007-02-23 04:59:00,1.95546,1.95569,1.95545,1.95567,61500001.0
2007-02-23 05:00:00,1.95572,1.95572,1.95554,1.95554,27970000.0
2007-02-23 05:01:00,1.95545,1.95545,1.95545,1.95545,5400000.0
2007-02-23 05:02:00,1.95548,1.95548,1.95548,1.95548,6200000.0
2007-02-23 05:03:00,1.95543,1.95544,1.95543,1.95544,43700002.0
2007-02-23 05:04:00,1.9554,1.9554,1.9554,1.9554,800000.0
2007-02-23 05:05:00,1.95545,1.95545,1.95545,1.95545,16800000.0
2007-02-23 05:06:00,1.95537,1.95545,1.95537,1.9554,37000000.0
2007-02-23 05:07:00,1.9554,1.9554,1.95531,1.95536,22300000.0
2007-02-23 05:08:00,1.95535,1.95547,1.95535,1.95543,53499999.0
2007-02-23 05:09:00,1.95539,1.95543,1.95538,1.95539,17200000.0
2007-02-23 05:10:00,1.95545,1.95545,1.95545,1.95545,6400000.0
2007-02-23 05:11:00,1.95547,1.95553,1.95547,1.95553,10900000.0
2007-02-23 05:12:00,1.95558,1.95558,1.95552,1.95552,2900000.0
2007-02-23 05:13:00,1.95539,1.95543,1.95533,1.95543,53500000.0
2007-02-23 05:14:00,1.95536,1.9554,1.95533,1.95533,90800000.0
2007-02-23 05:15:00,1.95533,1.95535,1.95525,1.9553,60799999.0
2007-02-23 05:16:00,1.95531,1.95557,1.95497,1.95517,70799999.0
2007-02-23 05:17:00,1.95537,1.95537,1.95528,1.95528,25500000.0
2007-02-23 05:18:00,1.95528,1.95538,1.95528,1.95535,75000000.0
2007-02-23 05:19:00,1.95531,1.95542,1.95531,1.9554,68799998.0
2007-02-23 05:20:00,1.95539,1.95548,1.95539,1.95548,76100000.0
2007-02-23 05:21:00,1.95547,1.95549,1.95533,1.95533,43300000.0
2007-02-23 05:22:00,1.95538,1.95546,1.95537,1.95538,50700000.0
2007-02-23 05:23:00,1.95542,1.95542,1.9554,1.9554,16400000.0
2007-02-23 05:24:00,1.95536,1.95541,1.95529,1.95537,34600000.0
2007-02-23 05:25:00,1.95541,1.95552,1.95541,1.95552,22000000.0
2007-02-23 05:26:00,1.95548,1.95552,1.95544,1.95551,49900000.0
2007-02-23 05:27:00,1.95552,1.95552,1.95542,1.95542,22100000.0
2007-02-23 05:28:00,1.95538,1.95538,1.95517,1.95526,77600001.0
2007-02-23 05:29:00,1.9554,1.9554,1.95535,1.9554,73000000.0
2007-02-23 05:30:00,1.9554,1.95545,1.9554,1.95545,16400000.0
2007-02-23 05:31:00,1.95538,1.95538,1.95532,1.95533,43500000.0
2007-02-23 05:32:00,1.95538,1.95543,1.95532,1.95543,64900000.0
2007-02-23 05:33:00,1.95547,1.95558,1.95544,1.95558,81100000.0
2007-02-23 05:34:00,1.95559,1.95559,1.9552,1.95555,141999997.0
2007-02-23 05:35:00,1.95544,1.9555,1.9552,1.95532,53100001.0
2007-02-23 05:36:00,1.95554,1.95564,1.95554,1.95564,63600001.0
2007-02-23 05:37:00,1.95558,1.95571,1.95545,1.95545,72800001.0
2007-02-23 05:38:00,1.95558,1.95558,1.95556,1.95556,17900000.0
2007-02-23 05:39:00,1.9556,1.9556,1.95557,1.95557,25700001.0
2007-02-23 05:40:00,1.95573,1.95607,1.95573,1.95598,131800000.0
2007-02-23 05:41:00,1.95596,1.95598,1.95592,1.95593,39600001.0
2007-02-23 05:42:00,1.95602,1.95607,1.95602,1.95607,9800000.0
2007-02-23 05:43:00,1.9559,1.95597,1.95585,1.95597,56400000.0
2007-02-23 05:44:00,1.95607,1.95611,1.956,1.956,26100000.0
2007-02-23 05:45:00,1.95605,1.9561,1.95598,1.9561,52300000.0
2007-02-23 05:46:00,1.95607,1.95619,1.95607,1.95612,70400001.0
2007-02-23 05:47:00,1.9561,1.95615,1.9561,1.95615,63500000.0
2007-02-23 05:48:00,1.95617,1.9562,1.95609,1.95614,68500002.0
2007-02-23 05:49:00,1.95616,1.95642,1.95616,1.95634,72000000.0
2007-02-23 05:50:00,1.95633,1.95633,1.95622,1.95622,53300000.0
2007-02-23 05:51:00,1.95613,1.95613,1.95598,1.95603,45799999.0
2007-02-23 05:52:00,1.95599,1.95603,1.95599,1.95601,32399999.0
2007-02-23 05:53:00,1.95595,1.9561,1.95591,1.9561,29900000.0
2007-02-23 05:54:00,1.95614,1.95614,1.95594,1.95606,65400000.0
2007-02-23 05:55:00,1.95603,1.95613,1.95603,1.95609,66300000.0
2007-02-23 05:56:00,1.95617,1.95625,1.95617,1.9562,43100000.0
2007-02-23 05:57:00,1.95625,1.95625,1.9562,1.95625,9900000.0
2007-02-23 05:58:00,1.95625,1.95625,1.95615,1.9562,105999998.0
2007-02-23 05:59:00,1.95617,1.95622,1.95611,1.95612,46300000.0
2007-02-23 06:00:00,1.95617,1.95621,1.95611,1.95612,81900000.0
2007-02-23 06:01:00,1.9562,1.9562,1.95609,1.95609,36000000.0
2007-02-23 06:02:00,1.95602,1.95602,1.95587,1.95587,29300000.0
2007-02-23 06:03:00,1.95582,1.95593,1.95579,1.95593,73400001.0
2007-02-23 06:04:00,1.95593,1.95611,1.95593,1.956,90899999.0
2007-02-23 06:05:00,1.95603,1.95618,1.95603,1.95618,36299999.0
2007-02-23 06:06:00,1.95616,1.95629,1.95613,1.95626,55299999.0
2007-02-23 06:07:00,1.95626,1.95626,1.95613,1.95613,42500000.0
2007-02-23 06:08:00,1.95615,1.95616,1.95608,1.95616,78100000.0
2007-02-23 06:09:00,1.95609,1.95613,1.95602,1.95602,121999999.0
2007-02-23 06:10:00,1.95596,1.95602,1.95588,1.95602,9500000.0
2007-02-23 06:11:00,1.95575,1.95597,1.95575,1.9559,35200000.0
2007-02-23 06:12:00,1.95605,1.95605,1.95598,1.956,50100000.0
2007-02-23 06:13:00,1.95605,1.95611,1.95605,1.95607,54500001.0
2007-02-23 06:14:00,1.95605,1.95606,1.95601,1.95602,10500000.0
2007-02-23 06:15:00,1.95595,1.95609,1.9558,1.95609,45000000.0
2007-02-23 06:16:00,1.95605,1.95605,1.95587,1.95594,80600000.0
2007-02-23 06:17:00,1.95597,1.95607,1.95587,1.95607,86646993.0
2007-02-23 06:18:00,1.95603,1.95621,1.95603,1.95621,34799999.0
2007-02-23 06:19:00,1.95613,1.95613,1.95593,1.95593,48399999.0
2007-02-23 06:20:00,1.9561,1.95615,1.95595,1.95607,70300000.0
2007-02-23 06:21:00,1.95601,1.95608,1.956,1.95608,118999999.0
2007-02-23 06:22:00,1.95607,1.95623,1.95607,1.95623,62800001.0
2007-02-23 06:23:00,1.95625,1.95625,1.9561,1.95617,60200001.0
2007-02-23 06:24:00,1.95612,1.95619,1.95605,1.95612,69000000.0
2007-02-23 06:25:00,1.9562,1.9562,1.95604,1.95604,49800000.0
2007-02-23 06:26:00,1.95606,1.95609,1.95606,1.95609,22500000.0
2007-02-23 06:27:00,1.95597,1.95609,1.95594,1.95609,49000001.0
2007-02-23 06:28:00,1.95602,1.95606,1.95592,1.95592,47099999.0
2007-02-23 06:29:00,1.9559,1.9559,1.95585,1.9559,18100000.0
2007-02-23 06:30:00,1.95583,1.95587,1.95579,1.95587,64999999.0
2007-02-23 06:31:00,1.95588,1.95595,1.95588,1.9559,46400000.0
2007-02-23 06:32:00,1.9559,1.9559,1.95587,1.9559,65600000.0
2007-02-23 06:33:00,1.95585,1.95586,1.9558,1.95585,51000000.0
2007-02-23 06:34:00,1.95578,1.9558,1.9556,1.95579,84200000.0
2007-02-23 06:35:00,1.95586,1.95586,1.95579,1.95579,11900000.0
2007-02-23 06:36:00,1.95585,1.95585,1.9558,1.9558,75700001.0
2007-02-23 06:37:00,1.9558,1.9558,1.9558,1.9558,4800000.0
2007-02-23 06:38:00,1.95573,1.95584,1.95573,1.95581,27700000.0
2007-02-23 06:39:00,1.95578,1.95579,1.95546,1.9557,59000000.0
2007-02-23 06:40:00,1.95565,1.9557,1.9555,1.95554,72500000.0
2007-02-23 06:41:00,1.95565,1.95577,1.95547,1.95575,63999999.0
2007-02-23 06:42:00,1.9556,1.95584,1.9556,1.95579,34400000.0
2007-02-23 06:43:00,1.95583,1.95588,1.95583,1.95586,25600000.0
2007-02-23 06:44:00,1.95597,1.9561,1.95595,1.95595,69200000.0
2007-02-23 06:45:00,1.95605,1.9561,1.95595,1.95603,41000000.0
2007-02-23 06:46:00,1.95608,1.95608,1.95596,1.95605,30500000.0
2007-02-23 06:47:00,1.95605,1.9561,1.95602,1.95602,89599999.0
2007-02-23 06:48:00,1.95607,1.95607,1.9559,1.95597,35700000.0
2007-02-23 06:49:00,1.95588,1.95589,1.95579,1.95586,81200000.0
2007-02-23 06:50:00,1.9559,1.9559,1.9559,1.9559,2400000.0
2007-02-23 06:51:00,1.9559,1.95601,1.9559,1.95599,65599999.0
2007-02-23 06:52:00,1.95594,1.95594,1.95555,1.95588,55000001.0
2007-02-23 06:53:00,1.95573,1.95573,1.95566,1.95566,21400000.0
2007-02-23 06:54:00,1.95575,1.95575,1.9557,1.95575,29500000.0
2007-02-23 06:55:00,1.95574,1.95588,1.95572,1.95572,76399998.0
2007-02-23 06:56:00,1.95565,1.95575,1.95565,1.95575,5600000.0
2007-02-23 06:57:00,1.95542,1.95565,1.95524,1.95558,97799997.0
2007-02-23 06:58:00,1.95553,1.95561,1.95539,1.95555,124800002.0
2007-02-23 06:59:00,1.95574,1.95584,1.95562,1.95577,55300000.0
2007-02-23 07:00:00,1.95571,1.95571,1.95564,1.95565,26000000.0
2007-02-23 07:01:00,1.95564,1.95572,1.95559,1.95565,73100001.0
2007-02-23 07:02:00,1.9557,1.95573,1.9557,1.95573,3900000.0
2007-02-23 07:03:00,1.9557,1.95578,1.9557,1.9557,69000000.0
2007-02-23 07:04:00,1.95579,1.95579,1.95576,1.95576,33899998.0
2007-02-23 07:05:00,1.95571,1.95576,1.95568,1.95575,62100000.0
2007-02-23 07:06:00,1.95571,1.95583,1.95566,1.95573,119799998.0
2007-02-23 07:07:00,1.95585,1.95587,1.95576,1.95586,58500000.0
2007-02-23 07:08:00,1.95592,1.95592,1.95583,1.95583,104099999.0
2007-02-23 07:09:00,1.95578,1.95578,1.95564,1.95578,41600000.0
2007-02-23 07:10:00,1.9558,1.95585,1.9558,1.95585,38700000.0
2007-02-23 07:11:00,1.95582,1.95582,1.9557,1.95575,25670000.0
2007-02-23 07:12:00,1.95582,1.95582,1.9558,1.9558,9800000.0
2007-02-23 07:13:00,1.95587,1.95592,1.95582,1.95586,135300002.0
2007-02-23 07:14:00,1.95585,1.95595,1.95585,1.9559,82400001.0
2007-02-23 07:15:00,1.9559,1.9559,1.95548,1.95562,137200000.0
2007-02-23 07:16:00,1.95559,1.95559,1.95553,1.95558,73000000.0
2007-02-23 07:17:00,1.95545,1.95566,1.95529,1.95566,66900000.0
2007-02-23 07:18:00,1.95562,1.95567,1.95562,1.95567,34000000.0
2007-02-23 07:19:00,1.9556,1.95573,1.95545,1.9556,74300000.0
2007-02-23 07:20:00,1.95568,1.95581,1.95567,1.95577,107799998.0
2007-02-23 07:21:00,1.9557,1.95578,1.9557,1.95575,38600000.0
2007-02-23 07:22:00,1.95568,1.95575,1.95568,1.95573,37800000.0
2007-02-23 07:23:00,1.95579,1.95581,1.95579,1.95581,12100000.0
2007-02-23 07:24:00,1.95588,1.95591,1.9558,1.95588,40799999.0
2007-02-23 07:25:00,1.95586,1.95587,1.95569,1.95573,44200000.0
2007-02-23 07:26:00,1.95575,1.95584,1.95555,1.95573,126400000.0
2007-02-23 07:27:00,1.95568,1.95591,1.95568,1.95571,59900000.0
2007-02-23 07:28:00,1.95572,1.95576,1.95572,1.95576,12300000.0
2007-02-23 07:29:00,1.95587,1.95598,1.95587,1.95598,23999999.0
2007-02-23 07:30:00,1.95613,1.95613,1.95612,1.95612,2800000.0
2007-02-23 07:31:00,1.95617,1.95618,1.95613,1.95613,44400000.0
2007-02-23 07:32:00,1.95612,1.95618,1.9559,1.95594,34300000.0
2007-02-23 07:33:00,1.95595,1.95607,1.9558,1.95594,64500000.0
2007-02-23 07:34:00,1.95606,1.95615,1.95596,1.95599,81799998.0
2007-02-23 07:35:00,1.95604,1.95605,1.9559,1.9559,94899998.0
2007-02-23 07:36:00,1.95597,1.95607,1.95597,1.95607,35700000.0
2007-02-23 07:37:00,1.9561,1.9561,1.9561,1.9561,52000001.0
2007-02-23 07:38:00,1.95608,1.95618,1.95608,1.95618,28400000.0
2007-02-23 07:39:00,1.95607,1.95607,1.95603,1.95603,14700000.0
2007-02-23 07:40:00,1.95596,1.95596,1.95577,1.95582,86000000.0
2007-02-23 07:41:00,1.95582,1.95589,1.95576,1.95581,71500000.0
2007-02-23 07:42:00,1.95582,1.95589,1.9558,1.95582,81400000.0
2007-02-23 07:43:00,1.95598,1.95598,1.9559,1.9559,51000000.0
2007-02-23 07:44:00,1.9559,1.95594,1.95582,1.95591,42800000.0
2007-02-23 07:45:00,1.9558,1.95584,1.95575,1.95584,48300000.0
2007-02-23 07:46:00,1.95576,1.95588,1.95562,1.95565,51800000.0
2007-02-23 07:47:00,1.95592,1.95601,1.9557,1.9558,133200000.0
2007-02-23 07:48:00,1.95588,1.95594,1.95584,1.95588,49200000.0
2007-02-23 07:49:00,1.95587,1.95594,1.95587,1.95594,69800000.0
2007-02-23 07:50:00,1.95591,1.95604,1.95591,1.95598,82899999.0
2007-02-23 07:51:00,1.95615,1.95625,1.95615,1.95619,83000001.0
2007-02-23 07:52:00,1.95622,1.95624,1.95611,1.95612,59900001.0
2007-02-23 07:53:00,1.95608,1.95641,1.95608,1.95641,24800000.0
2007-02-23 07:54:00,1.95648,1.95648,1.95632,1.95638,70100000.0
2007-02-23 07:55:00,1.9563,1.9563,1.9563,1.9563,2800000.0
2007-02-23 07:56:00,1.95641,1.95644,1.95623,1.95623,17700000.0
2007-02-23 07:57:00,1.9563,1.9563,1.9563,1.9563,15100000.0
2007-02-23 07:58:00,1.95625,1.95635,1.95625,1.95635,36600000.0
2007-02-23 07:59:00,1.9563,1.95635,1.95625,1.95635,54700000.0
2007-02-23 08:00:00,1.95627,1.95627,1.95623,1.95623,12500000.0
2007-02-23 08:01:00,1.95627,1.95634,1.95624,1.95625,89670000.0
2007-02-23 08:02:00,1.95628,1.95631,1.95619,1.95622,47200000.0
2007-02-23 08:03:00,1.9562,1.95627,1.95617,1.95618,32600001.0
2007-02-23 08:04:00,1.9562,1.95625,1.95615,1.95625,51300000.0
2007-02-23 08:05:00,1.95627,1.95632,1.95614,1.95627,38400000.0
2007-02-23 08:06:00,1.95616,1.95622,1.95616,1.95622,47600000.0
2007-02-23 08:07:00,1.95613,1.95624,1.95613,1.9562,71600000.0
2007-02-23 08:08:00,1.9562,1.95625,1.95615,1.95625,60900000.0
2007-02-23 08:09:00,1.95621,1.95641,1.95621,1.95641,61700001.0
2007-02-23 08:10:00,1.95636,1.95644,1.95633,1.95644,127800001.0
2007-02-23 08:11:00,1.95642,1.95642,1.95631,1.95631,36700000.0
2007-02-23 08:12:00,1.9563,1.95637,1.95627,1.9563,65400000.0
2007-02-23 08:13:00,1.9563,1.95635,1.95628,1.95628,33800000.0
2007-02-23 08:14:00,1.95638,1.95642,1.95636,1.95642,11100000.0
2007-02-23 08:15:00,1.95643,1.95643,1.95617,1.95617,53399999.0
2007-02-23 08:16:00,1.95607,1.95618,1.95607,1.95618,17300000.0
2007-02-23 08:17:00,1.95628,1.9563,1.95625,1.95625,30200000.0
2007-02-23 08:18:00,1.95622,1.9563,1.95617,1.95624,49400001.0
2007-02-23 08:19:00,1.9562,1.95625,1.95618,1.95625,56800000.0
2007-02-23 08:20:00,1.95626,1.95634,1.95617,1.95634,45500000.0
2007-02-23 08:21:00,1.9563,1.95634,1.95624,1.95624,90099999.0
2007-02-23 08:22:00,1.95632,1.95633,1.95632,1.95633,17400001.0
2007-02-23 08:23:00,1.9564,1.95644,1.95614,1.95628,93599999.0
2007-02-23 08:24:00,1.9564,1.95656,1.95624,1.95644,40400000.0
2007-02-23 08:25:00,1.95631,1.95642,1.95631,1.95636,52700000.0
2007-02-23 08:26:00,1.95632,1.95635,1.95625,1.9563,51600000.0
2007-02-23 08:27:00,1.95634,1.95642,1.95632,1.95632,60799999.0
2007-02-23 08:28:00,1.95622,1.95635,1.95622,1.9563,55100000.0
2007-02-23 08:29:00,1.95626,1.95626,1.95616,1.95616,3900000.0
2007-02-23 08:30:00,1.95622,1.95627,1.95613,1.95613,31800000.0
2007-02-23 08:31:00,1.95608,1.95618,1.95605,1.95615,47799999.0
2007-02-23 08:32:00,1.95615,1.95615,1.95607,1.9561,21600000.0
2007-02-23 08:33:00,1.9561,1.9561,1.9561,1.9561,43900002.0
2007-02-23 08:34:00,1.95605,1.95615,1.95605,1.9561,61700001.0
2007-02-23 08:35:00,1.95608,1.95608,1.95585,1.9559,55100001.0
2007-02-23 08:36:00,1.95579,1.95579,1.95579,1.95579,15200000.0
2007-02-23 08:37:00,1.95564,1.95567,1.95559,1.95567,43400000.0
2007-02-23 08:38:00,1.95577,1.95582,1.95574,1.95577,53899998.0
2007-02-23 08:39:00,1.95575,1.95575,1.9557,1.9557,54600000.0
2007-02-23 08:40:00,1.95571,1.95581,1.95563,1.95565,124599998.0
2007-02-23 08:41:00,1.95566,1.95572,1.95559,1.95562,70500002.0
2007-02-23 08:42:00,1.95569,1.95581,1.95567,1.95575,54900001.0
2007-02-23 08:43:00,1.95572,1.95572,1.95557,1.95558,65700001.0
2007-02-23 08:44:00,1.9556,1.9556,1.95557,1.95557,26599999.0
2007-02-23 08:45:00,1.95565,1.95565,1.9555,1.95557,60699998.0
2007-02-23 08:46:00,1.95556,1.95558,1.95549,1.95555,80199999.0
2007-02-23 08:47:00,1.95555,1.95555,1.9555,1.9555,50000001.0
2007-02-23 08:48:00,1.95553,1.95553,1.95534,1.95534,54600000.0
2007-02-23 08:49:00,1.95547,1.95551,1.95544,1.95544,28600000.0
2007-02-23 08:50:00,1.9554,1.95551,1.9554,1.95551,156599997.0
2007-02-23 08:51:00,1.9555,1.95553,1.95548,1.95548,18800000.0
2007-02-23 08:52:00,1.95537,1.95538,1.95529,1.95529,16800000.0
2007-02-23 08:53:00,1.95515,1.95524,1.95509,1.95515,106200000.0
2007-02-23 08:54:00,1.95503,1.95503,1.95488,1.95499,40600000.0
2007-02-23 08:55:00,1.95497,1.95512,1.95497,1.95504,36300000.0
2007-02-23 08:56:00,1.955,1.955,1.95482,1.95494,83899998.0
2007-02-23 08:57:00,1.95485,1.95511,1.95479,1.95511,56700001.0
2007-02-23 08:58:00,1.95508,1.95524,1.95505,1.95524,59900000.0
2007-02-23 08:59:00,1.95545,1.95569,1.95545,1.95561,45500000.0
2007-02-23 09:00:00,1.95557,1.95557,1.95551,1.95553,38300000.0
2007-02-23 09:01:00,1.95567,1.95582,1.95567,1.9558,17200000.0
2007-02-23 09:02:00,1.95572,1.95578,1.95557,1.95558,75400000.0
2007-02-23 09:03:00,1.95561,1.9558,1.95558,1.95572,74299999.0
2007-02-23 09:04:00,1.9557,1.95606,1.95569,1.95602,95600000.0
2007-02-23 09:05:00,1.95609,1.95609,1.95601,1.95601,6800000.0
2007-02-23 09:06:00,1.95592,1.95592,1.95578,1.95588,70800000.0
2007-02-23 09:07:00,1.95596,1.95611,1.95596,1.95604,71400000.0
2007-02-23 09:08:00,1.95607,1.95647,1.95607,1.95647,75300000.0
2007-02-23 09:09:00,1.95668,1.95676,1.95656,1.95673,105600000.0
2007-02-23 09:10:00,1.95687,1.95689,1.95674,1.95674,46900000.0
2007-02-23 09:11:00,1.95668,1.95668,1.9564,1.9565,41400000.0
2007-02-23 09:12:00,1.95653,1.95653,1.95634,1.95637,79600001.0
2007-02-23 09:13:00,1.9563,1.9563,1.9563,1.9563,23799999.0
2007-02-23 09:14:00,1.95635,1.95664,1.95634,1.95661,41400000.0
2007-02-23 09:15:00,1.95662,1.95665,1.95652,1.95658,112000002.0
2007-02-23 09:16:00,1.95646,1.95649,1.95641,1.95644,61100001.0
2007-02-23 09:17:00,1.95652,1.9566,1.9565,1.95658,82400000.0
2007-02-23 09:18:00,1.95656,1.95656,1.95653,1.95653,23500000.0
2007-02-23 09:19:00,1.95656,1.9566,1.95656,1.95658,54899999.0
2007-02-23 09:20:00,1.95658,1.9566,1.95652,1.95652,13700000.0
2007-02-23 09:21:00,1.9565,1.9565,1.9565,1.9565,33200000.0
2007-02-23 09:22:00,1.95642,1.95642,1.95628,1.95638,60700000.0
2007-02-23 09:23:00,1.9564,1.9564,1.95621,1.95634,73499999.0
2007-02-23 09:24:00,1.9564,1.95665,1.9564,1.95665,18400000.0
2007-02-23 09:25:00,1.95663,1.95682,1.95663,1.95682,42400000.0
2007-02-23 09:26:00,1.95706,1.95709,1.95706,1.95709,11000000.0
2007-02-23 09:27:00,1.95752,1.95822,1.95752,1.95809,17700000.0
2007-02-23 09:28:00,1.95793,1.95797,1.95777,1.95777,74499999.0
2007-02-23 09:29:00,1.95775,1.95797,1.95756,1.95797,44100000.0
2007-02-23 09:30:00,1.95779,1.95779,1.95727,1.95728,83199998.0
2007-02-23 09:31:00,1.95733,1.95797,1.95733,1.95795,107399998.0
2007-02-23 09:32:00,1.95789,1.95792,1.95778,1.95778,43400000.0
2007-02-23 09:33:00,1.95792,1.95792,1.95766,1.95773,71199998.0
2007-02-23 09:34:00,1.95785,1.95791,1.95781,1.95783,61100000.0
2007-02-23 09:35:00,1.95784,1.95808,1.95784,1.95808,46599999.0
2007-02-23 09:36:00,1.95807,1.95819,1.958,1.95812,29500000.0
2007-02-23 09:37:00,1.95806,1.95815,1.95803,1.95803,63950001.0
2007-02-23 09:38:00,1.95812,1.9582,1.95808,1.95815,78400001.0
2007-02-23 09:39:00,1.95802,1.95829,1.95802,1.95826,78400002.0
2007-02-23 09:40:00,1.95813,1.95841,1.95813,1.95831,118500002.0
2007-02-23 09:41:00,1.95865,1.95946,1.95865,1.95907,44699999.0
2007-02-23 09:42:00,1.95937,1.95939,1.959,1.95907,64900001.0
2007-02-23 09:43:00,1.9592,1.95934,1.95892,1.95934,62699999.0
2007-02-23 09:44:00,1.95936,1.95936,1.95888,1.95892,126000002.0
2007-02-23 09:45:00,1.95895,1.95895,1.95868,1.95868,32700000.0
2007-02-23 09:46:00,1.95878,1.95878,1.95851,1.95867,58500001.0
2007-02-23 09:47:00,1.95874,1.95893,1.95863,1.95887,63800000.0
2007-02-23 09:48:00,1.9589,1.95897,1.95878,1.95878,57800001.0
2007-02-23 09:49:00,1.95869,1.95869,1.95832,1.95832,57000000.0
2007-02-23 09:50:00,1.95835,1.95839,1.95812,1.95826,88999999.0
2007-02-23 09:51:00,1.95842,1.95852,1.95833,1.95852,33500000.0
2007-02-23 09:52:00,1.9584,1.9584,1.95826,1.95826,91300001.0
2007-02-23 09:53:00,1.95832,1.95842,1.95821,1.95821,68599999.0
2007-02-23 09:54:00,1.95814,1.95823,1.95806,1.95823,79199998.0
2007-02-23 09:55:00,1.95827,1.95841,1.95817,1.95836,68000001.0
2007-02-23 09:56:00,1.95848,1.95848,1.95833,1.95835,17000000.0
2007-02-23 09:57:00,1.95835,1.95856,1.95829,1.95856,62700000.0
2007-02-23 09:58:00,1.95858,1.95858,1.95842,1.95843,74300000.0
2007-02-23 09:59:00,1.95847,1.95866,1.95847,1.95863,33000000.0
2007-02-23 10:00:00,1.95859,1.95869,1.95856,1.9586,31900000.0
2007-02-23 10:01:00,1.95855,1.95862,1.9585,1.95857,51900000.0
2007-02-23 10:02:00,1.95855,1.95865,1.95855,1.95865,31600000.0
2007-02-23 10:03:00,1.9587,1.9587,1.95856,1.95858,70400002.0
2007-02-23 10:04:00,1.95862,1.95869,1.95856,1.95863,65600001.0
2007-02-23 10:05:00,1.95865,1.9587,1.95863,1.9587,70300001.0
2007-02-23 10:06:00,1.95856,1.95856,1.95818,1.95818,40700000.0
2007-02-23 10:07:00,1.95826,1.95867,1.95821,1.95867,56600000.0
2007-02-23 10:08:00,1.95871,1.95877,1.9586,1.9586,70900000.0
2007-02-23 10:09:00,1.95864,1.95864,1.95854,1.95854,55499999.0
2007-02-23 10:10:00,1.95847,1.95848,1.95836,1.95841,66300002.0
2007-02-23 10:11:00,1.95826,1.95826,1.95818,1.95818,22400001.0
2007-02-23 10:12:00,1.95818,1.9582,1.95814,1.9582,52200001.0
2007-02-23 10:13:00,1.95827,1.95827,1.95797,1.95797,95300000.0
2007-02-23 10:14:00,1.95783,1.95783,1.95752,1.95756,17100000.0
2007-02-23 10:15:00,1.95762,1.95796,1.95762,1.95787,47700000.0
2007-02-23 10:16:00,1.95778,1.95788,1.95777,1.95786,24400000.0
2007-02-23 10:17:00,1.95797,1.95816,1.95797,1.95805,32300000.0
2007-02-23 10:18:00,1.95808,1.9583,1.95808,1.9583,61599999.0
2007-02-23 10:19:00,1.95826,1.95855,1.95814,1.95855,75600000.0
2007-02-23 10:20:00,1.95854,1.95862,1.95852,1.95852,41800000.0
2007-02-23 10:21:00,1.95852,1.95859,1.95847,1.95849,100699999.0
2007-02-23 10:22:00,1.95848,1.95851,1.95836,1.95842,44100000.0
2007-02-23 10:23:00,1.95833,1.95833,1.95808,1.95813,55900000.0
2007-02-23 10:24:00,1.95814,1.95828,1.95814,1.9582,73399998.0
2007-02-23 10:25:00,1.95816,1.95837,1.95816,1.95828,45000000.0
2007-02-23 10:26:00,1.9583,1.95837,1.9583,1.95835,78900000.0
2007-02-23 10:27:00,1.95833,1.95838,1.9583,1.95838,43800000.0
2007-02-23 10:28:00,1.95833,1.95844,1.95826,1.95838,84900001.0
2007-02-23 10:29:00,1.95827,1.9584,1.95827,1.95833,26400000.0
2007-02-23 10:30:00,1.9584,1.95846,1.95833,1.9584,30100000.0
2007-02-23 10:31:00,1.9584,1.95859,1.9584,1.95857,62899999.0
2007-02-23 10:32:00,1.95847,1.95851,1.95841,1.95841,43700000.0
2007-02-23 10:33:00,1.95838,1.95838,1.95832,1.95832,28300000.0
2007-02-23 10:34:00,1.9581,1.95819,1.95804,1.95811,115199999.0
2007-02-23 10:35:00,1.95823,1.95831,1.95818,1.95818,81999997.0
2007-02-23 10:36:00,1.95813,1.95817,1.95813,1.95817,400000.0
2007-02-23 10:37:00,1.95819,1.95843,1.95814,1.95843,76199999.0
2007-02-23 10:38:00,1.95842,1.95842,1.95825,1.95833,45600000.0
2007-02-23 10:39:00,1.9583,1.95831,1.9581,1.9581,74070000.0
2007-02-23 10:40:00,1.95818,1.95825,1.95813,1.95825,68900002.0
2007-02-23 10:41:00,1.95816,1.95823,1.95813,1.95814,68600000.0
2007-02-23 10:42:00,1.95827,1.9583,1.95818,1.9582,36399999.0
2007-02-23 10:43:00,1.95837,1.95839,1.95815,1.95825,118099998.0
2007-02-23 10:44:00,1.95821,1.95821,1.95806,1.9581,30400000.0
2007-02-23 10:45:00,1.95816,1.95828,1.95798,1.95828,70399998.0
2007-02-23 10:46:00,1.95817,1.95817,1.95804,1.95807,43000000.0
2007-02-23 10:47:00,1.95808,1.95814,1.95807,1.95814,34800000.0
2007-02-23 10:48:00,1.95813,1.95823,1.95812,1.95816,74200001.0
2007-02-23 10:49:00,1.95816,1.95816,1.95805,1.95812,76100001.0
2007-02-23 10:50:00,1.95802,1.95802,1.95787,1.95796,51600000.0
2007-02-23 10:51:00,1.95812,1.95812,1.95781,1.95781,43300000.0
2007-02-23 10:52:00,1.95803,1.95816,1.9579,1.95816,66900001.0
2007-02-23 10:53:00,1.95816,1.95816,1.95805,1.95815,109999997.0
2007-02-23 10:54:00,1.95809,1.9582,1.958,1.9582,26300000.0
2007-02-23 10:55:00,1.95821,1.95823,1.95801,1.95815,44900000.0
2007-02-23 10:56:00,1.95815,1.95826,1.95805,1.95812,117799999.0
2007-02-23 10:57:00,1.95803,1.95828,1.95793,1.95828,50600000.0
2007-02-23 10:58:00,1.95829,1.95829,1.95794,1.95822,80400001.0
2007-02-23 10:59:00,1.95809,1.95828,1.95785,1.95785,99699998.0
2007-02-23 11:00:00,1.95768,1.95793,1.95752,1.95793,30500000.0
2007-02-23 11:01:00,1.95812,1.95818,1.95796,1.958,177200001.0
2007-02-23 11:02:00,1.95791,1.95791,1.9575,1.95755,60900000.0
2007-02-23 11:03:00,1.95748,1.95748,1.95723,1.95729,88800000.0
2007-02-23 11:04:00,1.95721,1.95729,1.95657,1.95657,58900001.0
2007-02-23 11:05:00,1.95642,1.95642,1.95595,1.9561,59400001.0
2007-02-23 11:06:00,1.95642,1.95667,1.95642,1.95655,84799997.0
2007-02-23 11:07:00,1.9566,1.9568,1.9566,1.95675,91400002.0
2007-02-23 11:08:00,1.95682,1.95703,1.95682,1.95703,56600001.0
2007-02-23 11:09:00,1.95696,1.95711,1.9568,1.9568,42600000.0
2007-02-23 11:10:00,1.9567,1.95675,1.95658,1.95659,85100001.0
2007-02-23 11:11:00,1.95661,1.95661,1.95564,1.95564,98800003.0
2007-02-23 11:12:00,1.95586,1.9563,1.95586,1.95613,74300000.0
2007-02-23 11:13:00,1.95623,1.95648,1.9562,1.95648,66700001.0
2007-02-23 11:14:00,1.95645,1.95647,1.95638,1.95647,36100000.0
2007-02-23 11:15:00,1.95653,1.95653,1.95639,1.95648,61200000.0
2007-02-23 11:16:00,1.95647,1.95651,1.95641,1.95644,45700000.0
2007-02-23 11:17:00,1.9562,1.9562,1.95595,1.956,53300000.0
2007-02-23 11:18:00,1.9561,1.95618,1.95606,1.95618,81700001.0
2007-02-23 11:19:00,1.95609,1.95617,1.95598,1.95616,91099997.0
2007-02-23 11:20:00,1.9562,1.9562,1.95608,1.95608,43600000.0
2007-02-23 11:21:00,1.95622,1.95635,1.95622,1.95634,59699999.0
2007-02-23 11:22:00,1.95624,1.95624,1.95577,1.95589,88700000.0
2007-02-23 11:23:00,1.95585,1.95618,1.95585,1.95618,35700000.0
2007-02-23 11:24:00,1.95644,1.95644,1.95614,1.95625,58499999.0
2007-02-23 11:25:00,1.95616,1.95623,1.95615,1.95623,63000001.0
2007-02-23 11:26:00,1.95637,1.95684,1.95637,1.95681,35700000.0
2007-02-23 11:27:00,1.95673,1.95694,1.95668,1.95672,35800000.0
2007-02-23 11:28:00,1.95677,1.95678,1.95667,1.95668,29200000.0
2007-02-23 11:29:00,1.95683,1.95692,1.95673,1.95686,108999998.0
2007-02-23 11:30:00,1.9564,1.95669,1.95619,1.9564,77199999.0
2007-02-23 11:31:00,1.95639,1.95647,1.95622,1.95622,70400000.0
2007-02-23 11:32:00,1.95571,1.95571,1.95364,1.95372,93899999.0
2007-02-23 11:33:00,1.954,1.95443,1.95399,1.95443,65000000.0
2007-02-23 11:34:00,1.95453,1.95489,1.95444,1.95466,60900000.0
2007-02-23 11:35:00,1.95449,1.95503,1.95449,1.95469,95500002.0
2007-02-23 11:36:00,1.95455,1.95481,1.95452,1.95471,48199999.0
2007-02-23 11:37:00,1.95473,1.95478,1.95435,1.95478,53100000.0
2007-02-23 11:38:00,1.95499,1.95535,1.95499,1.95535,38800000.0
2007-02-23 11:39:00,1.95538,1.95538,1.95528,1.95528,52500000.0
2007-02-23 11:40:00,1.95523,1.95538,1.95517,1.95528,94000000.0
2007-02-23 11:41:00,1.95548,1.9555,1.95536,1.9554,42500000.0
2007-02-23 11:42:00,1.95543,1.95552,1.95538,1.95549,85899999.0
2007-02-23 11:43:00,1.95548,1.95597,1.95548,1.95597,64700001.0
2007-02-23 11:44:00,1.95625,1.95642,1.95625,1.9563,77800000.0
2007-02-23 11:45:00,1.95649,1.9568,1.95649,1.9566,83199998.0
2007-02-23 11:46:00,1.95658,1.95672,1.9565,1.9566,88800000.0
2007-02-23 11:47:00,1.95662,1.95662,1.95645,1.95649,54800000.0
2007-02-23 11:48:00,1.95648,1.9565,1.95635,1.95645,65700000.0
2007-02-23 11:49:00,1.95636,1.95645,1.95633,1.95645,61300001.0
2007-02-23 11:50:00,1.95648,1.95652,1.95641,1.95649,122500000.0
2007-02-23 11:51:00,1.9566,1.95667,1.95655,1.95665,54600000.0
2007-02-23 11:52:00,1.9567,1.95675,1.95665,1.95668,48199999.0
2007-02-23 11:53:00,1.9566,1.95663,1.95657,1.95659,72300000.0
2007-02-23 11:54:00,1.95645,1.95645,1.9561,1.9561,76600001.0
2007-02-23 11:55:00,1.95613,1.95613,1.95604,1.95608,34700000.0
2007-02-23 11:56:00,1.95593,1.95605,1.95577,1.95577,70700000.0
2007-02-23 11:57:00,1.95573,1.95577,1.9557,1.95577,118599999.0
2007-02-23 11:58:00,1.95562,1.95566,1.95552,1.95552,16300000.0
2007-02-23 11:59:00,1.95563,1.9558,1.95559,1.9558,58099999.0
2007-02-23 12:00:00,1.95581,1.95581,1.95558,1.95562,91299997.0
2007-02-23 12:01:00,1.9557,1.95592,1.9557,1.95588,73000001.0
2007-02-23 12:02:00,1.956,1.95615,1.95592,1.95596,55300001.0
2007-02-23 12:03:00,1.95602,1.95608,1.95568,1.95571,32500000.0
2007-02-23 12:04:00,1.95573,1.95581,1.95569,1.95573,55700000.0
2007-02-23 12:05:00,1.95587,1.95594,1.9558,1.95594,39000000.0
2007-02-23 12:06:00,1.95588,1.95607,1.95588,1.95607,52500000.0
2007-02-23 12:07:00,1.95622,1.95637,1.95622,1.95637,70549999.0
2007-02-23 12:08:00,1.95632,1.95641,1.9563,1.95641,25100000.0
2007-02-23 12:09:00,1.95644,1.95644,1.95626,1.95632,66800000.0
2007-02-23 12:10:00,1.95627,1.95633,1.95613,1.95623,80800000.0
2007-02-23 12:11:00,1.95614,1.95614,1.95601,1.95601,43200000.0
2007-02-23 12:12:00,1.95598,1.95606,1.95598,1.95606,38600000.0
2007-02-23 12:13:00,1.95611,1.95622,1.95611,1.95622,18400000.0
2007-02-23 12:14:00,1.95621,1.95625,1.95612,1.95625,20600000.0
2007-02-23 12:15:00,1.9564,1.95646,1.95627,1.95633,44600001.0
2007-02-23 12:16:00,1.95638,1.95647,1.95633,1.95639,93999998.0
2007-02-23 12:17:00,1.95642,1.95642,1.95627,1.95637,48900000.0
2007-02-23 12:18:00,1.95638,1.95664,1.95633,1.95664,57000001.0
2007-02-23 12:19:00,1.95676,1.95686,1.95649,1.95649,42100000.0
2007-02-23 12:20:00,1.95669,1.95701,1.95669,1.95696,94300001.0
2007-02-23 12:21:00,1.95678,1.95713,1.95678,1.95713,71800000.0
2007-02-23 12:22:00,1.95712,1.95728,1.95712,1.95721,71700001.0
2007-02-23 12:23:00,1.95727,1.9573,1.95711,1.95711,52600000.0
2007-02-23 12:24:00,1.95703,1.95709,1.95698,1.95703,45400000.0
2007-02-23 12:25:00,1.95699,1.95699,1.95681,1.95684,94100001.0
2007-02-23 12:26:00,1.95687,1.95689,1.95669,1.95669,57500001.0
2007-02-23 12:27:00,1.95671,1.95671,1.95659,1.95664,77499999.0
2007-02-23 12:28:00,1.9567,1.9567,1.95657,1.95668,94000002.0
2007-02-23 12:29:00,1.95672,1.95672,1.95663,1.95668,55999999.0
2007-02-23 12:30:00,1.95678,1.95697,1.95678,1.95697,65300000.0
2007-02-23 12:31:00,1.95703,1.95721,1.95701,1.95721,46100000.0
2007-02-23 12:32:00,1.95722,1.95728,1.95707,1.95721,57100000.0
2007-02-23 12:33:00,1.95725,1.95725,1.95718,1.95725,59099999.0
2007-02-23 12:34:00,1.95718,1.95718,1.95703,1.95703,44500000.0
2007-02-23 12:35:00,1.95705,1.95712,1.95703,1.95703,50899999.0
2007-02-23 12:36:00,1.95709,1.95709,1.95698,1.95705,69000000.0
2007-02-23 12:37:00,1.95697,1.95706,1.95697,1.95703,16200000.0
2007-02-23 12:38:00,1.95695,1.95703,1.9569,1.95703,40200000.0
2007-02-23 12:39:00,1.95695,1.95695,1.95675,1.95675,77899998.0
2007-02-23 12:40:00,1.95676,1.95681,1.9567,1.95678,85400001.0
2007-02-23 12:41:00,1.95668,1.95673,1.95662,1.95662,75400000.0
2007-02-23 12:42:00,1.95656,1.95661,1.9565,1.95658,77600001.0
2007-02-23 12:43:00,1.95663,1.95675,1.95662,1.95669,116000001.0
2007-02-23 12:44:00,1.95658,1.95664,1.9565,1.95651,71900000.0
2007-02-23 12:45:00,1.95656,1.95658,1.95643,1.95643,70549999.0
2007-02-23 12:46:00,1.95645,1.95645,1.95631,1.95631,16100000.0
2007-02-23 12:47:00,1.95623,1.95631,1.95614,1.95631,70100001.0
2007-02-23 12:48:00,1.95638,1.95652,1.95638,1.95652,55000000.0
2007-02-23 12:49:00,1.95675,1.95691,1.95667,1.95691,162200000.0
2007-02-23 12:50:00,1.95692,1.95692,1.95679,1.9568,96400001.0
2007-02-23 12:51:00,1.95664,1.95682,1.95658,1.95682,60300000.0
2007-02-23 12:52:00,1.9567,1.95681,1.95667,1.9567,105900001.0
2007-02-23 12:53:00,1.95668,1.95698,1.95668,1.95696,46000000.0
2007-02-23 12:54:00,1.95694,1.95695,1.95682,1.9569,88300000.0
2007-02-23 12:55:00,1.95692,1.95703,1.95691,1.95703,103800002.0
2007-02-23 12:56:00,1.95695,1.95696,1.95682,1.95695,54500000.0
2007-02-23 12:57:00,1.95698,1.95705,1.95692,1.95705,61999999.0
2007-02-23 12:58:00,1.95711,1.95712,1.95701,1.95712,67299999.0
2007-02-23 12:59:00,1.95683,1.95714,1.95683,1.95708,52600000.0
2007-02-23 13:00:00,1.9572,1.9572,1.95711,1.95715,86200000.0
2007-02-23 13:01:00,1.95698,1.95702,1.95694,1.95698,53000001.0
2007-02-23 13:02:00,1.95692,1.95707,1.95692,1.95698,89499999.0
2007-02-23 13:03:00,1.95698,1.95698,1.95689,1.95693,88499998.0
2007-02-23 13:04:00,1.95692,1.95696,1.95683,1.95685,37500000.0
2007-02-23 13:05:00,1.95684,1.95688,1.95672,1.95683,50100000.0
2007-02-23 13:06:00,1.95694,1.95707,1.95688,1.95703,66499999.0
2007-02-23 13:07:00,1.95718,1.95724,1.95716,1.9572,122800000.0
2007-02-23 13:08:00,1.95729,1.95738,1.95729,1.95735,93500001.0
2007-02-23 13:09:00,1.95723,1.95727,1.9572,1.9572,57800000.0
2007-02-23 13:10:00,1.95722,1.95725,1.95721,1.95721,30400000.0
2007-02-23 13:11:00,1.95725,1.95735,1.95725,1.95733,47699999.0
2007-02-23 13:12:00,1.95733,1.9574,1.95725,1.95739,92500001.0
2007-02-23 13:13:00,1.95727,1.95747,1.95727,1.95747,41499999.0
2007-02-23 13:14:00,1.95764,1.95852,1.95764,1.95851,61200001.0
2007-02-23 13:15:00,1.9585,1.9585,1.95821,1.95823,57099999.0
2007-02-23 13:16:00,1.95825,1.95835,1.95825,1.95831,51799999.0
2007-02-23 13:17:00,1.95828,1.95828,1.95807,1.95808,77799998.0
2007-02-23 13:18:00,1.9581,1.95817,1.95801,1.95801,56300000.0
2007-02-23 13:19:00,1.9581,1.95821,1.9581,1.95812,95100000.0
2007-02-23 13:20:00,1.95803,1.95807,1.95796,1.95807,33800000.0
2007-02-23 13:21:00,1.95822,1.9585,1.95822,1.9585,42599999.0
2007-02-23 13:22:00,1.95848,1.9585,1.95842,1.95843,52700000.0
2007-02-23 13:23:00,1.95852,1.95859,1.95824,1.95829,49600000.0
2007-02-23 13:24:00,1.95825,1.95827,1.9582,1.9582,112699997.0
2007-02-23 13:25:00,1.9582,1.9582,1.95812,1.9582,32300000.0
2007-02-23 13:26:00,1.95822,1.95825,1.95813,1.95813,79800000.0
2007-02-23 13:27:00,1.95818,1.95821,1.95812,1.95817,51399999.0
2007-02-23 13:28:00,1.95812,1.9582,1.95812,1.95813,38500001.0
2007-02-23 13:29:00,1.95817,1.95827,1.95816,1.95817,81270000.0
2007-02-23 13:30:00,1.95812,1.95821,1.95801,1.95801,73800002.0
2007-02-23 13:31:00,1.9581,1.95816,1.95808,1.95813,70000000.0
2007-02-23 13:32:00,1.95807,1.95808,1.95807,1.95807,21700000.0
2007-02-23 13:33:00,1.95803,1.95809,1.95793,1.95793,125300003.0
2007-02-23 13:34:00,1.95798,1.95806,1.95776,1.95776,65600001.0
2007-02-23 13:35:00,1.95772,1.95779,1.95768,1.95768,13200000.0
2007-02-23 13:36:00,1.95772,1.95772,1.95757,1.95757,46900000.0
2007-02-23 13:37:00,1.9576,1.9576,1.95737,1.95737,76400000.0
2007-02-23 13:38:00,1.95742,1.95746,1.95738,1.95738,57599999.0
2007-02-23 13:39:00,1.95733,1.95736,1.95725,1.95733,64300002.0
2007-02-23 13:40:00,1.9574,1.95742,1.95727,1.95727,168499999.0
2007-02-23 13:41:00,1.95724,1.95732,1.95717,1.95717,76200001.0
2007-02-23 13:42:00,1.95711,1.95731,1.95711,1.9573,55700001.0
2007-02-23 13:43:00,1.95725,1.95728,1.95719,1.95727,50600001.0
2007-02-23 13:44:00,1.9573,1.95743,1.95723,1.95743,60900001.0
2007-02-23 13:45:00,1.95733,1.95736,1.95718,1.95718,62300000.0
2007-02-23 13:46:00,1.95712,1.95715,1.95697,1.95697,47200000.0
2007-02-23 13:47:00,1.95678,1.95682,1.95674,1.95674,89099999.0
2007-02-23 13:48:00,1.95678,1.95709,1.95678,1.95704,138000003.0
2007-02-23 13:49:00,1.95707,1.95738,1.95698,1.95738,92800002.0
2007-02-23 13:50:00,1.95739,1.95752,1.95739,1.95752,46400000.0
2007-02-23 13:51:00,1.9575,1.95769,1.95748,1.95753,76600000.0
2007-02-23 13:52:00,1.9576,1.9578,1.9576,1.95764,60000000.0
2007-02-23 13:53:00,1.95753,1.95766,1.95753,1.95765,90300000.0
2007-02-23 13:54:00,1.95756,1.95756,1.95742,1.95749,69500000.0
2007-02-23 13:55:00,1.95748,1.95755,1.95748,1.95751,68800000.0
2007-02-23 13:56:00,1.95759,1.95771,1.95759,1.95761,69599999.0
2007-02-23 13:57:00,1.95767,1.95768,1.95766,1.95768,6200000.0
2007-02-23 13:58:00,1.95769,1.95781,1.95769,1.9577,63900001.0
2007-02-23 13:59:00,1.95767,1.95771,1.95765,1.95766,41800001.0
2007-02-23 14:00:00,1.95765,1.95766,1.95755,1.95757,57000000.0
2007-02-23 14:01:00,1.95772,1.95772,1.95755,1.95755,59499998.0
2007-02-23 14:02:00,1.95758,1.95766,1.95751,1.95754,84400000.0
2007-02-23 14:03:00,1.9576,1.95761,1.95752,1.95752,29000000.0
2007-02-23 14:04:00,1.95746,1.95753,1.95735,1.95745,73100000.0
2007-02-23 14:05:00,1.95731,1.95731,1.95724,1.95729,68600000.0
2007-02-23 14:06:00,1.95728,1.95735,1.95722,1.95734,24400000.0
2007-02-23 14:07:00,1.95734,1.95734,1.95716,1.9572,67599999.0
2007-02-23 14:08:00,1.9573,1.95746,1.95729,1.95746,61300000.0
2007-02-23 14:09:00,1.95738,1.95752,1.95738,1.95746,14100000.0
2007-02-23 14:10:00,1.95747,1.95753,1.95735,1.95745,71399998.0
2007-02-23 14:11:00,1.95737,1.9575,1.95737,1.95744,74000002.0
2007-02-23 14:12:00,1.95741,1.95754,1.95741,1.9575,36600000.0
2007-02-23 14:13:00,1.95757,1.95761,1.95748,1.95759,83000000.0
2007-02-23 14:14:00,1.9576,1.95766,1.95755,1.95755,72300000.0
2007-02-23 14:15:00,1.95751,1.95762,1.95748,1.95757,46100000.0
2007-02-23 14:16:00,1.95752,1.95752,1.95747,1.95747,22500000.0
2007-02-23 14:17:00,1.95755,1.95757,1.95749,1.95749,69599999.0
2007-02-23 14:18:00,1.95751,1.95762,1.95748,1.95748,30600000.0
2007-02-23 14:19:00,1.95748,1.95754,1.95743,1.95751,67600001.0
2007-02-23 14:20:00,1.95738,1.95752,1.95738,1.95747,28900000.0
2007-02-23 14:21:00,1.95734,1.95757,1.95734,1.95757,116299997.0
2007-02-23 14:22:00,1.95757,1.95762,1.95757,1.95762,8800000.0
2007-02-23 14:23:00,1.95772,1.95783,1.95772,1.95783,22000000.0
2007-02-23 14:24:00,1.9578,1.95785,1.95772,1.95775,84000000.0
2007-02-23 14:25:00,1.95777,1.95792,1.95777,1.9578,82799999.0
2007-02-23 14:26:00,1.95792,1.95817,1.95792,1.9581,92399999.0
2007-02-23 14:27:00,1.95808,1.95808,1.95806,1.95807,35000000.0
2007-02-23 14:28:00,1.95798,1.95809,1.95798,1.95805,81799997.0
2007-02-23 14:29:00,1.95807,1.95807,1.95797,1.95797,64149999.0
2007-02-23 14:30:00,1.95805,1.95825,1.95804,1.95807,57200000.0
2007-02-23 14:31:00,1.95805,1.95821,1.95804,1.95804,81899999.0
2007-02-23 14:32:00,1.95798,1.95798,1.95792,1.95792,33100000.0
2007-02-23 14:33:00,1.95794,1.95805,1.95786,1.958,89800000.0
2007-02-23 14:34:00,1.95795,1.95812,1.95795,1.95812,77199999.0
2007-02-23 14:35:00,1.95818,1.95823,1.95817,1.9582,26400000.0
2007-02-23 14:36:00,1.95825,1.9583,1.95818,1.95823,95200002.0
2007-02-23 14:37:00,1.95828,1.95833,1.9582,1.95827,101200001.0
2007-02-23 14:38:00,1.95819,1.95837,1.95819,1.9583,74799998.0
2007-02-23 14:39:00,1.95831,1.9585,1.95831,1.95842,58600000.0
2007-02-23 14:40:00,1.95843,1.9586,1.95843,1.95857,54500000.0
2007-02-23 14:41:00,1.95849,1.95852,1.95836,1.95843,79400000.0
2007-02-23 14:42:00,1.95843,1.95868,1.95843,1.95863,48899999.0
2007-02-23 14:43:00,1.95884,1.95933,1.95884,1.95933,23600000.0
2007-02-23 14:44:00,1.9594,1.95941,1.95924,1.95935,76499999.0
2007-02-23 14:45:00,1.95922,1.95925,1.95912,1.95914,25300000.0
2007-02-23 14:46:00,1.95908,1.95928,1.95908,1.95928,35699999.0
2007-02-23 14:47:00,1.95932,1.95946,1.9593,1.95937,81600000.0
2007-02-23 14:48:00,1.95945,1.95945,1.95933,1.95933,17100000.0
2007-02-23 14:49:00,1.95926,1.95939,1.95921,1.95922,42200000.0
2007-02-23 14:50:00,1.95924,1.9594,1.95923,1.95935,76399998.0
2007-02-23 14:51:00,1.95937,1.96046,1.95937,1.96005,121700004.0
2007-02-23 14:52:00,1.95991,1.96022,1.95991,1.96022,89500000.0
2007-02-23 14:53:00,1.96013,1.96028,1.96003,1.96028,35900001.0
2007-02-23 14:54:00,1.96023,1.96028,1.96012,1.96021,67400000.0
2007-02-23 14:55:00,1.96018,1.96018,1.95993,1.95993,70699999.0
2007-02-23 14:56:00,1.9599,1.96008,1.95969,1.96008,60000000.0
2007-02-23 14:57:00,1.96006,1.96016,1.95993,1.96005,62950000.0
2007-02-23 14:58:00,1.96005,1.96005,1.95994,1.96001,73999999.0
2007-02-23 14:59:00,1.95997,1.96059,1.95997,1.96059,65900000.0
2007-02-23 15:00:00,1.96072,1.96079,1.96052,1.9606,60800000.0
2007-02-23 15:01:00,1.96043,1.96108,1.96043,1.96108,81399999.0
2007-02-23 15:02:00,1.96118,1.9612,1.96108,1.96111,65100000.0
2007-02-23 15:03:00,1.96102,1.96102,1.96057,1.96065,67799998.0
2007-02-23 15:04:00,1.96057,1.96063,1.96057,1.96063,51000000.0
2007-02-23 15:05:00,1.96079,1.96106,1.96075,1.96106,52700000.0
2007-02-23 15:06:00,1.96127,1.962,1.96127,1.96188,42400000.0
2007-02-23 15:07:00,1.96194,1.96201,1.96166,1.96174,80799999.0
2007-02-23 15:08:00,1.96172,1.96175,1.9615,1.96164,102600000.0
2007-02-23 15:09:00,1.96162,1.96184,1.96162,1.96175,112699999.0
2007-02-23 15:10:00,1.9616,1.96167,1.96147,1.96158,100699999.0
2007-02-23 15:11:00,1.96162,1.96228,1.96162,1.96226,55700000.0
2007-02-23 15:12:00,1.96249,1.96249,1.96222,1.96244,84100000.0
2007-02-23 15:13:00,1.9624,1.96278,1.96233,1.96278,44000000.0
2007-02-23 15:14:00,1.96276,1.96276,1.96262,1.96269,43700000.0
2007-02-23 15:15:00,1.96256,1.96256,1.96228,1.9624,68700000.0
2007-02-23 15:16:00,1.96242,1.96251,1.96223,1.96225,58900001.0
2007-02-23 15:17:00,1.96218,1.9624,1.96216,1.9624,79100000.0
2007-02-23 15:18:00,1.96248,1.96254,1.96219,1.96254,67199999.0
2007-02-23 15:19:00,1.96258,1.96262,1.96245,1.96259,86000000.0
2007-02-23 15:20:00,1.9625,1.96268,1.96249,1.96257,43699999.0
2007-02-23 15:21:00,1.96245,1.96248,1.96229,1.96235,66600000.0
2007-02-23 15:22:00,1.96238,1.96266,1.96238,1.96266,36999999.0
2007-02-23 15:23:00,1.96266,1.96266,1.96254,1.96259,84000000.0
2007-02-23 15:24:00,1.96263,1.96263,1.9625,1.96254,34499999.0
2007-02-23 15:25:00,1.96258,1.9626,1.96253,1.96253,90600000.0
2007-02-23 15:26:00,1.96243,1.96243,1.96231,1.96238,55570000.0
2007-02-23 15:27:00,1.96233,1.96238,1.9623,1.96236,117499998.0
2007-02-23 15:28:00,1.96227,1.96227,1.96212,1.96212,44899999.0
2007-02-23 15:29:00,1.9621,1.9621,1.96165,1.96165,112699998.0
2007-02-23 15:30:00,1.9616,1.96172,1.96152,1.96152,91600002.0
2007-02-23 15:31:00,1.96155,1.96155,1.9614,1.96148,69400000.0
2007-02-23 15:32:00,1.96137,1.96146,1.96112,1.96133,109099999.0
2007-02-23 15:33:00,1.96133,1.96133,1.96127,1.96127,6000000.0
2007-02-23 15:34:00,1.96132,1.96141,1.96125,1.96141,49800000.0
2007-02-23 15:35:00,1.96146,1.96146,1.9612,1.96141,41400000.0
2007-02-23 15:36:00,1.96145,1.96158,1.96137,1.96158,64000000.0
2007-02-23 15:37:00,1.96175,1.96175,1.96164,1.96168,47300000.0
2007-02-23 15:38:00,1.96165,1.96219,1.96165,1.96219,75600001.0
2007-02-23 15:39:00,1.96223,1.96227,1.96199,1.96199,30200000.0
2007-02-23 15:40:00,1.96207,1.96216,1.96203,1.96206,58350000.0
2007-02-23 15:41:00,1.96198,1.96198,1.96174,1.9618,92499999.0
2007-02-23 15:42:00,1.96177,1.96177,1.96163,1.96172,100100002.0
2007-02-23 15:43:00,1.96162,1.96165,1.96154,1.96163,39300000.0
2007-02-23 15:44:00,1.96167,1.96181,1.96167,1.96168,45399999.0
2007-02-23 15:45:00,1.96166,1.96173,1.96161,1.96173,120900000.0
2007-02-23 15:46:00,1.96177,1.96182,1.96172,1.96172,75100001.0
2007-02-23 15:47:00,1.96167,1.96175,1.96165,1.96165,92599999.0
2007-02-23 15:48:00,1.96187,1.96239,1.96187,1.96226,68500001.0
2007-02-23 15:49:00,1.96226,1.96232,1.96201,1.96221,104600000.0
2007-02-23 15:50:00,1.96226,1.96245,1.96226,1.96245,30600000.0
2007-02-23 15:51:00,1.96244,1.9625,1.9623,1.96243,60000000.0
2007-02-23 15:52:00,1.96236,1.9624,1.96212,1.96212,52300000.0
2007-02-23 15:53:00,1.96209,1.96218,1.96203,1.96217,28100000.0
2007-02-23 15:54:00,1.96212,1.96213,1.96193,1.96193,77500001.0
2007-02-23 15:55:00,1.96192,1.96193,1.96182,1.96193,38200000.0
2007-02-23 15:56:00,1.96193,1.96193,1.96185,1.96186,77799998.0
2007-02-23 15:57:00,1.96194,1.96194,1.96183,1.9619,15600000.0
2007-02-23 15:58:00,1.96185,1.96185,1.96173,1.96179,61100000.0
2007-02-23 15:59:00,1.9618,1.96188,1.96172,1.96175,68950001.0
2007-02-23 16:00:00,1.96175,1.96186,1.96168,1.96168,74800000.0
2007-02-23 16:01:00,1.96169,1.96188,1.96169,1.96188,88600000.0
2007-02-23 16:02:00,1.96191,1.96191,1.96176,1.96185,49599999.0
2007-02-23 16:03:00,1.96179,1.96201,1.96176,1.96195,47400001.0
2007-02-23 16:04:00,1.962,1.96226,1.962,1.96218,96000000.0
2007-02-23 16:05:00,1.96217,1.9626,1.96217,1.96244,34200000.0
2007-02-23 16:06:00,1.96238,1.96247,1.96233,1.9624,86100000.0
2007-02-23 16:07:00,1.96237,1.96306,1.96237,1.96306,46900000.0
2007-02-23 16:08:00,1.96313,1.96321,1.96305,1.96305,37000000.0
2007-02-23 16:09:00,1.9632,1.96321,1.9627,1.9627,62099999.0
2007-02-23 16:10:00,1.96265,1.96265,1.96249,1.9625,88799999.0
2007-02-23 16:11:00,1.96245,1.96263,1.96243,1.96263,81600000.0
2007-02-23 16:12:00,1.96259,1.96291,1.96259,1.96291,110600002.0
2007-02-23 16:13:00,1.96288,1.96296,1.9628,1.96287,91800000.0
2007-02-23 16:14:00,1.96273,1.96273,1.96264,1.96268,40300000.0
2007-02-23 16:15:00,1.9627,1.96272,1.96263,1.96268,59100001.0
2007-02-23 16:16:00,1.96267,1.9628,1.96267,1.96272,129000000.0
2007-02-23 16:17:00,1.9628,1.96288,1.96268,1.96268,100700000.0
2007-02-23 16:18:00,1.96269,1.96289,1.96269,1.9628,59200000.0
2007-02-23 16:19:00,1.96301,1.96341,1.96301,1.96336,30700001.0
2007-02-23 16:20:00,1.9633,1.96354,1.96328,1.96328,128100000.0
2007-02-23 16:21:00,1.96333,1.96362,1.96323,1.96362,55150000.0
2007-02-23 16:22:00,1.9638,1.96396,1.96366,1.96396,71200001.0
2007-02-23 16:23:00,1.96398,1.96404,1.96375,1.9638,39900000.0
2007-02-23 16:24:00,1.96369,1.96398,1.9636,1.96398,96900002.0
2007-02-23 16:25:00,1.96395,1.96443,1.96395,1.96441,40900000.0
2007-02-23 16:26:00,1.96435,1.96451,1.96434,1.96448,32600000.0
2007-02-23 16:27:00,1.96437,1.96457,1.96432,1.96457,71900001.0
2007-02-23 16:28:00,1.9645,1.9645,1.96422,1.96422,33400000.0
2007-02-23 16:29:00,1.96432,1.96432,1.96392,1.96392,38700001.0
2007-02-23 16:30:00,1.96368,1.96381,1.96362,1.96363,88700001.0
2007-02-23 16:31:00,1.96369,1.96379,1.96357,1.96361,58300000.0
2007-02-23 16:32:00,1.96361,1.96395,1.96359,1.96395,114300001.0
2007-02-23 16:33:00,1.96377,1.96379,1.96369,1.96373,44600000.0
2007-02-23 16:34:00,1.96378,1.96378,1.96362,1.96371,53899999.0
2007-02-23 16:35:00,1.96376,1.96386,1.9636,1.96377,71900000.0
2007-02-23 16:36:00,1.96391,1.96408,1.96391,1.96403,81500002.0
2007-02-23 16:37:00,1.96415,1.96439,1.96415,1.96432,56900000.0
2007-02-23 16:38:00,1.96424,1.96433,1.96417,1.96422,61999999.0
2007-02-23 16:39:00,1.96403,1.96409,1.96395,1.96407,44800000.0
2007-02-23 16:40:00,1.96406,1.9642,1.96406,1.96407,77099998.0
2007-02-23 16:41:00,1.96378,1.96418,1.96378,1.96382,102800000.0
2007-02-23 16:42:00,1.96373,1.96385,1.96367,1.96385,156100001.0
2007-02-23 16:43:00,1.96394,1.96397,1.96391,1.96393,73900002.0
2007-02-23 16:44:00,1.9639,1.96402,1.96381,1.96382,41200000.0
2007-02-23 16:45:00,1.9638,1.96402,1.96379,1.96402,31000000.0
2007-02-23 16:46:00,1.96432,1.96441,1.96422,1.96425,120399999.0
2007-02-23 16:47:00,1.96419,1.96449,1.96419,1.96433,124600002.0
2007-02-23 16:48:00,1.96433,1.96448,1.96424,1.96448,130499998.0
2007-02-23 16:49:00,1.96451,1.96455,1.96437,1.96452,57900000.0
2007-02-23 16:50:00,1.96435,1.96441,1.96427,1.9644,119299999.0
2007-02-23 16:51:00,1.96447,1.96467,1.96444,1.96467,74500000.0
2007-02-23 16:52:00,1.96462,1.9648,1.96459,1.9648,56500000.0
2007-02-23 16:53:00,1.96484,1.96504,1.96484,1.96485,54600000.0
2007-02-23 16:54:00,1.96476,1.96507,1.96471,1.96507,123499999.0
2007-02-23 16:55:00,1.96505,1.96505,1.96477,1.96477,33500000.0
2007-02-23 16:56:00,1.9646,1.9646,1.96431,1.96445,101000000.0
2007-02-23 16:57:00,1.9645,1.9645,1.9642,1.9642,58300000.0
2007-02-23 16:58:00,1.96405,1.96405,1.96366,1.96369,73100001.0
2007-02-23 16:59:00,1.96378,1.96387,1.96374,1.96374,75099999.0
2007-02-23 17:00:00,1.96362,1.96378,1.96349,1.96349,121599999.0
2007-02-23 17:01:00,1.96355,1.96378,1.96355,1.96377,92399998.0
2007-02-23 17:02:00,1.96389,1.96409,1.96389,1.96395,78600000.0
2007-02-23 17:03:00,1.96397,1.96413,1.96382,1.96382,31700000.0
2007-02-23 17:04:00,1.9637,1.9638,1.96364,1.96365,94299998.0
2007-02-23 17:05:00,1.96363,1.96374,1.96338,1.96338,87900000.0
2007-02-23 17:06:00,1.96331,1.96331,1.96313,1.96331,49600000.0
2007-02-23 17:07:00,1.96332,1.96342,1.96314,1.96314,25400000.0
2007-02-23 17:08:00,1.96291,1.96291,1.96264,1.96266,53899999.0
2007-02-23 17:09:00,1.96294,1.96301,1.96294,1.96301,5100000.0
2007-02-23 17:10:00,1.9632,1.96324,1.96288,1.96288,28900000.0
2007-02-23 17:11:00,1.96282,1.96312,1.96282,1.96302,108599998.0
2007-02-23 17:12:00,1.96296,1.96308,1.96292,1.96307,106600000.0
2007-02-23 17:13:00,1.96314,1.96355,1.96314,1.96355,69399999.0
2007-02-23 17:14:00,1.96358,1.96383,1.96358,1.96377,61400001.0
2007-02-23 17:15:00,1.96375,1.96382,1.96357,1.96359,87600001.0
2007-02-23 17:16:00,1.96362,1.96368,1.96356,1.96365,52300000.0
2007-02-23 17:17:00,1.96383,1.96417,1.96383,1.96409,40300000.0
2007-02-23 17:18:00,1.96405,1.9641,1.96386,1.96393,118799997.0
2007-02-23 17:19:00,1.96395,1.96414,1.96395,1.96405,36500000.0
2007-02-23 17:20:00,1.96403,1.96416,1.96402,1.9641,69500001.0
2007-02-23 17:21:00,1.9641,1.96427,1.9641,1.96425,133399997.0
2007-02-23 17:22:00,1.96427,1.96429,1.96416,1.9642,28000000.0
2007-02-23 17:23:00,1.96408,1.96459,1.96406,1.96459,65300000.0
2007-02-23 17:24:00,1.96481,1.96489,1.96468,1.96469,18000000.0
2007-02-23 17:25:00,1.96473,1.96476,1.96454,1.96455,73600001.0
2007-02-23 17:26:00,1.9646,1.96461,1.96428,1.96428,21300000.0
2007-02-23 17:27:00,1.96409,1.96418,1.96404,1.96418,89599998.0
2007-02-23 17:28:00,1.96418,1.96418,1.96414,1.96414,11300000.0
2007-02-23 17:29:00,1.96389,1.96389,1.96328,1.96328,49300000.0
2007-02-23 17:30:00,1.96332,1.96376,1.96332,1.96376,77500000.0
2007-02-23 17:31:00,1.96354,1.96354,1.96351,1.96351,4500000.0
2007-02-23 17:32:00,1.96347,1.9636,1.96347,1.96357,24300000.0
2007-02-23 17:33:00,1.96358,1.96358,1.96326,1.96327,37300000.0
2007-02-23 17:34:00,1.96328,1.96328,1.9631,1.96327,89100000.0
2007-02-23 17:35:00,1.96334,1.96345,1.96329,1.96341,56600000.0
2007-02-23 17:36:00,1.96334,1.96371,1.96331,1.96371,74799999.0
2007-02-23 17:37:00,1.96367,1.96375,1.96351,1.96355,32500000.0
2007-02-23 17:38:00,1.9636,1.96364,1.96351,1.9636,60099999.0
2007-02-23 17:39:00,1.96368,1.96369,1.96364,1.96369,26100001.0
2007-02-23 17:40:00,1.96366,1.96372,1.96361,1.96372,47000001.0
2007-02-23 17:41:00,1.96381,1.96381,1.96373,1.96373,48500000.0
2007-02-23 17:42:00,1.96375,1.96429,1.96375,1.96429,74400001.0
2007-02-23 17:43:00,1.96426,1.96439,1.96418,1.96433,64200000.0
2007-02-23 17:44:00,1.96436,1.96455,1.96436,1.96455,20900000.0
2007-02-23 17:45:00,1.96468,1.96468,1.96436,1.96444,37600000.0
2007-02-23 17:46:00,1.96428,1.96438,1.96425,1.96432,82700000.0
2007-02-23 17:47:00,1.9642,1.96432,1.96399,1.9642,97800000.0
2007-02-23 17:48:00,1.96406,1.96406,1.9639,1.96396,38799999.0
2007-02-23 17:49:00,1.96406,1.96411,1.96396,1.96405,53900000.0
2007-02-23 17:50:00,1.96403,1.96418,1.96403,1.96416,29770000.0
2007-02-23 17:51:00,1.96415,1.96423,1.96406,1.96408,45600000.0
2007-02-23 17:52:00,1.96402,1.96405,1.96383,1.96383,57600001.0
2007-02-23 17:53:00,1.96353,1.96353,1.96319,1.9632,35200000.0
2007-02-23 17:54:00,1.96312,1.9632,1.96293,1.96315,28200000.0
2007-02-23 17:55:00,1.9631,1.96321,1.96278,1.96306,82800000.0
2007-02-23 17:56:00,1.96319,1.96319,1.96306,1.96315,104699999.0
2007-02-23 17:57:00,1.96315,1.96328,1.96315,1.96318,31199999.0
2007-02-23 17:58:00,1.96322,1.96322,1.9626,1.9626,47700000.0
2007-02-23 17:59:00,1.96258,1.96288,1.96256,1.96263,56600000.0
2007-02-23 18:00:00,1.96262,1.96264,1.96226,1.96241,62099999.0
2007-02-23 18:01:00,1.96241,1.9626,1.96226,1.96252,1034900002.0
2007-02-23 18:02:00,1.96258,1.96272,1.96254,1.96254,1032269996.0
2007-02-23 18:03:00,1.9626,1.96266,1.96237,1.96247,1189300002.0
2007-02-23 18:04:00,1.96236,1.96236,1.96201,1.96201,791499997.0
2007-02-23 18:05:00,1.96188,1.96211,1.96182,1.96198,890546998.0
2007-02-23 18:06:00,1.96201,1.96222,1.96201,1.96211,1119800000.0
2007-02-23 18:07:00,1.96215,1.96241,1.96211,1.96241,1447999995.0
2007-02-23 18:08:00,1.96255,1.96271,1.9623,1.9625,1120650004.0
2007-02-23 18:09:00,1.96246,1.9629,1.96246,1.9629,512399998.0
2007-02-23 18:10:00,1.96289,1.9631,1.96287,1.9629,815649996.0
2007-02-23 18:11:00,1.96299,1.96302,1.96286,1.9629,431400002.0
2007-02-23 18:12:00,1.96285,1.96297,1.96268,1.96285,707696993.0
2007-02-23 18:13:00,1.96288,1.96308,1.96267,1.96273,487399999.0
2007-02-23 18:14:00,1.9627,1.9627,1.96252,1.9626,661800004.0
2007-02-23 18:15:00,1.96267,1.96309,1.96255,1.96297,726599993.0
2007-02-23 18:16:00,1.96307,1.96333,1.96307,1.96333,840619995.0
2007-02-23 18:17:00,1.9633,1.9633,1.96302,1.96312,494000004.0
2007-02-23 18:18:00,1.96314,1.96334,1.9631,1.9633,898099992.0
2007-02-23 18:19:00,1.96338,1.96339,1.96318,1.9632,571499998.0
2007-02-23 18:20:00,1.9632,1.96331,1.96318,1.96326,437699997.0
2007-02-23 18:21:00,1.96319,1.9632,1.96301,1.9632,809800002.0
2007-02-23 18:22:00,1.96325,1.96358,1.96325,1.96347,454199996.0
2007-02-23 18:23:00,1.9635,1.96364,1.96347,1.96364,874199993.0
2007-02-23 18:24:00,1.96355,1.96363,1.96343,1.96353,688099995.0
2007-02-23 18:25:00,1.9634,1.96365,1.96317,1.9633,819250000.0
2007-02-23 18:26:00,1.96342,1.96362,1.96331,1.96362,555800001.0
2007-02-23 18:27:00,1.96368,1.9639,1.96368,1.96384,758999999.0
2007-02-23 18:28:00,1.96383,1.96383,1.96365,1.96373,389699997.0
2007-02-23 18:29:00,1.96363,1.96369,1.96342,1.96353,813500000.0
2007-02-23 18:30:00,1.96364,1.96382,1.96362,1.96368,676369996.0
2007-02-23 18:31:00,1.96375,1.96387,1.96367,1.96387,440900001.0
2007-02-23 18:32:00,1.96387,1.96387,1.96355,1.96379,356700001.0
2007-02-23 18:33:00,1.96383,1.964,1.9638,1.96397,809899996.0
2007-02-23 18:34:00,1.964,1.96417,1.96396,1.96397,701299999.0
2007-02-23 18:35:00,1.96394,1.9641,1.96392,1.96405,296800001.0
2007-02-23 18:36:00,1.96405,1.96408,1.9639,1.9639,143899996.0
2007-02-23 18:37:00,1.96387,1.96398,1.96377,1.96396,81900000.0
2007-02-23 18:38:00,1.96409,1.96424,1.96407,1.96424,182000001.0
2007-02-23 18:39:00,1.96407,1.96409,1.96394,1.96405,340769997.0
2007-02-23 18:40:00,1.964,1.96401,1.96387,1.96392,353500002.0
2007-02-23 18:41:00,1.96388,1.96396,1.96375,1.96377,351000004.0
2007-02-23 18:42:00,1.96376,1.964,1.96358,1.96383,183100001.0
2007-02-23 18:43:00,1.9638,1.9638,1.96339,1.96347,127400001.0
2007-02-23 18:44:00,1.96325,1.96337,1.96309,1.9632,391899999.0
2007-02-23 18:45:00,1.96316,1.96322,1.96307,1.96322,191999998.0
2007-02-23 18:46:00,1.96326,1.96332,1.96324,1.96328,152150003.0
2007-02-23 18:47:00,1.96326,1.96332,1.96317,1.96322,307146992.0
2007-02-23 18:48:00,1.96316,1.96386,1.96316,1.96376,279700000.0
2007-02-23 18:49:00,1.96375,1.96383,1.96364,1.96383,144100001.0
2007-02-23 18:50:00,1.96389,1.96404,1.96374,1.96394,182000000.0
2007-02-23 18:51:00,1.96401,1.96421,1.96398,1.96413,455149999.0
2007-02-23 18:52:00,1.96407,1.9642,1.96404,1.96411,570400000.0
2007-02-23 18:53:00,1.96408,1.96427,1.96402,1.96402,456700001.0
2007-02-23 18:54:00,1.96408,1.96422,1.96403,1.96403,239500000.0
2007-02-23 18:55:00,1.96404,1.96406,1.96392,1.96393,770699994.0
2007-02-23 18:56:00,1.96391,1.96403,1.9638,1.96394,178949999.0
2007-02-23 18:57:00,1.96389,1.96394,1.9638,1.96388,480599995.0
2007-02-23 18:58:00,1.96382,1.96382,1.9635,1.9635,652799999.0
2007-02-23 18:59:00,1.96349,1.96376,1.96349,1.96362,414899998.0
2007-02-23 19:00:00,1.96367,1.96376,1.96354,1.96362,310400000.0
2007-02-23 19:01:00,1.96359,1.96365,1.96357,1.96359,122799998.0
2007-02-23 19:02:00,1.96359,1.96362,1.9635,1.96352,428200005.0
2007-02-23 19:03:00,1.96353,1.96359,1.96341,1.96347,536050002.0
2007-02-23 19:04:00,1.9635,1.96381,1.96348,1.96365,339400003.0
2007-02-23 19:05:00,1.96364,1.96364,1.96358,1.9636,101100000.0
2007-02-23 19:06:00,1.96362,1.96362,1.96339,1.96351,546899999.0
2007-02-23 19:07:00,1.9635,1.96355,1.96343,1.96355,362800002.0
2007-02-23 19:08:00,1.9635,1.9636,1.96339,1.96355,517100003.0
2007-02-23 19:09:00,1.96358,1.96375,1.96355,1.96375,328899994.0
2007-02-23 19:10:00,1.9637,1.96378,1.96359,1.9636,357400000.0
2007-02-23 19:11:00,1.96364,1.96372,1.96361,1.96364,141800003.0
2007-02-23 19:12:00,1.96367,1.96369,1.96359,1.9636,309300000.0
2007-02-23 19:13:00,1.96369,1.96385,1.96366,1.9638,366570004.0
2007-02-23 19:14:00,1.96379,1.96397,1.96379,1.96392,193999997.0
2007-02-23 19:15:00,1.96394,1.96398,1.96388,1.96388,423900001.0
2007-02-23 19:16:00,1.96385,1.96391,1.96384,1.9639,146600000.0
2007-02-23 19:17:00,1.96392,1.96396,1.9637,1.96385,218999999.0
2007-02-23 19:18:00,1.96382,1.96391,1.9635,1.96357,356499995.0
2007-02-23 19:19:00,1.96383,1.96383,1.9637,1.96376,295000003.0
2007-02-23 19:20:00,1.96369,1.96377,1.96361,1.96361,329700000.0
2007-02-23 19:21:00,1.9636,1.9636,1.9635,1.96354,450700001.0
2007-02-23 19:22:00,1.96354,1.96355,1.96341,1.96347,323099998.0
2007-02-23 19:23:00,1.96344,1.9637,1.96344,1.9637,361500001.0
2007-02-23 19:24:00,1.96368,1.96368,1.96356,1.96364,159700001.0
2007-02-23 19:25:00,1.96366,1.96373,1.96363,1.96373,62400000.0
2007-02-23 19:26:00,1.96372,1.96372,1.9636,1.96363,429600002.0
2007-02-23 19:27:00,1.96374,1.96403,1.96374,1.96403,485600002.0
2007-02-23 19:28:00,1.96405,1.96411,1.96396,1.96401,380099997.0
2007-02-23 19:29:00,1.96396,1.96418,1.96396,1.96418,178000000.0
2007-02-23 19:30:00,1.96425,1.9644,1.96425,1.96434,494850004.0
2007-02-23 19:31:00,1.96435,1.96444,1.9643,1.96436,402599996.0
2007-02-23 19:32:00,1.96436,1.96444,1.96431,1.96433,441400001.0
2007-02-23 19:33:00,1.96435,1.96443,1.96429,1.96443,176799998.0
2007-02-23 19:34:00,1.9644,1.96445,1.96435,1.9644,126600000.0
2007-02-23 19:35:00,1.96441,1.96452,1.96437,1.96452,330999998.0
2007-02-23 19:36:00,1.96451,1.96451,1.96436,1.96447,338070000.0
2007-02-23 19:37:00,1.96445,1.96453,1.96439,1.96453,213599998.0
2007-02-23 19:38:00,1.96453,1.96458,1.96444,1.96444,65900000.0
2007-02-23 19:39:00,1.96442,1.96448,1.96441,1.96447,150100001.0
2007-02-23 19:40:00,1.96444,1.96465,1.96444,1.96458,408999997.0
2007-02-23 19:41:00,1.96469,1.96495,1.96467,1.96474,318699999.0
2007-02-23 19:42:00,1.96476,1.96487,1.96476,1.9648,259300002.0
2007-02-23 19:43:00,1.96485,1.96498,1.96485,1.96485,227199997.0
2007-02-23 19:44:00,1.96485,1.96494,1.96474,1.96477,328899998.0
2007-02-23 19:45:00,1.96473,1.96478,1.96466,1.96469,176699997.0
2007-02-23 19:46:00,1.96463,1.96467,1.96453,1.9646,329100004.0
2007-02-23 19:47:00,1.96458,1.96459,1.96448,1.96455,154900000.0
2007-02-23 19:48:00,1.96456,1.96461,1.96453,1.96459,218499997.0
2007-02-23 19:49:00,1.96465,1.96465,1.96454,1.96464,243949999.0
2007-02-23 19:50:00,1.96463,1.96463,1.96448,1.9645,282900002.0
2007-02-23 19:51:00,1.96447,1.96451,1.96435,1.96435,230499999.0
2007-02-23 19:52:00,1.96436,1.96445,1.96432,1.96442,154099999.0
2007-02-23 19:53:00,1.96438,1.9644,1.96424,1.96424,40100000.0
2007-02-23 19:54:00,1.96418,1.96422,1.96407,1.96407,195499998.0
2007-02-23 19:55:00,1.96401,1.96402,1.96382,1.9639,104500001.0
2007-02-23 19:56:00,1.9639,1.96391,1.96374,1.96387,168200000.0
2007-02-23 19:57:00,1.96385,1.96399,1.96379,1.96388,399700002.0
2007-02-23 19:58:00,1.96385,1.96399,1.96385,1.9639,411970002.0
2007-02-23 19:59:00,1.96388,1.96402,1.96386,1.96386,380500000.0
2007-02-23 20:00:00,1.9638,1.96389,1.96379,1.96382,180199999.0
2007-02-23 20:01:00,1.96382,1.9639,1.96375,1.96382,184100002.0
2007-02-23 20:02:00,1.96383,1.96391,1.9638,1.96389,105900002.0
2007-02-23 20:03:00,1.96388,1.96389,1.96381,1.96382,155100003.0
2007-02-23 20:04:00,1.96388,1.96406,1.96388,1.96393,212099999.0
2007-02-23 20:05:00,1.96395,1.96407,1.96395,1.96404,196999999.0
2007-02-23 20:06:00,1.96407,1.96424,1.96407,1.96417,151100000.0
2007-02-23 20:07:00,1.96417,1.96423,1.96413,1.96415,115899998.0
2007-02-23 20:08:00,1.9642,1.96424,1.96415,1.96424,282000000.0
2007-02-23 20:09:00,1.96417,1.96424,1.96413,1.96416,168300000.0
2007-02-23 20:10:00,1.96415,1.96425,1.96415,1.96417,158899997.0
2007-02-23 20:11:00,1.96424,1.96424,1.96417,1.9642,59799999.0
2007-02-23 20:12:00,1.96418,1.96426,1.96408,1.96413,420400000.0
2007-02-23 20:13:00,1.96405,1.96417,1.96405,1.96413,206199999.0
2007-02-23 20:14:00,1.9642,1.96431,1.96417,1.96417,172400002.0
2007-02-23 20:15:00,1.96416,1.96433,1.96416,1.96419,483700000.0
2007-02-23 20:16:00,1.96411,1.96427,1.96411,1.96425,139799999.0
2007-02-23 20:17:00,1.96427,1.96432,1.9642,1.96423,77599999.0
2007-02-23 20:18:00,1.96424,1.96431,1.9642,1.96421,156699998.0
2007-02-23 20:19:00,1.96424,1.96433,1.96419,1.96433,117999999.0
2007-02-23 20:20:00,1.9643,1.96438,1.96425,1.9643,232499999.0
2007-02-23 20:21:00,1.96428,1.96429,1.96421,1.96421,115100000.0
2007-02-23 20:22:00,1.96418,1.96423,1.96417,1.9642,129900000.0
2007-02-23 20:23:00,1.96415,1.96427,1.96411,1.96425,356000000.0
2007-02-23 20:24:00,1.96424,1.9643,1.96419,1.96424,72300000.0
2007-02-23 20:25:00,1.96422,1.9644,1.96402,1.9644,493300000.0
2007-02-23 20:26:00,1.96446,1.96457,1.96441,1.96443,458400001.0
2007-02-23 20:27:00,1.96443,1.96443,1.9643,1.96442,290700002.0
2007-02-23 20:28:00,1.96444,1.96453,1.9644,1.96449,267600001.0
2007-02-23 20:29:00,1.96454,1.96454,1.96441,1.96441,224300002.0
2007-02-23 20:30:00,1.9644,1.96447,1.96435,1.96443,890399991.0
2007-02-23 20:31:00,1.96443,1.96445,1.96437,1.9644,576999995.0
2007-02-23 20:32:00,1.96442,1.96462,1.96442,1.96453,655450000.0
2007-02-23 20:33:00,1.9645,1.96469,1.96444,1.9646,294100004.0
2007-02-23 20:34:00,1.96465,1.96465,1.96451,1.96455,109000000.0
2007-02-23 20:35:00,1.96455,1.9646,1.96453,1.96453,72499999.0
2007-02-23 20:36:00,1.96456,1.96456,1.96436,1.96447,222300001.0
2007-02-23 20:37:00,1.96443,1.96454,1.9644,1.9644,168600000.0
2007-02-23 20:38:00,1.96439,1.96451,1.96433,1.96441,303799999.0
2007-02-23 20:39:00,1.96452,1.9646,1.96445,1.9645,240899998.0
2007-02-23 20:40:00,1.9645,1.96456,1.9644,1.96442,207200001.0
2007-02-23 20:41:00,1.96438,1.96438,1.96421,1.96425,106000000.0
2007-02-23 20:42:00,1.96429,1.96437,1.96429,1.96437,38299998.0
2007-02-23 20:43:00,1.96437,1.9644,1.96428,1.96429,266600002.0
2007-02-23 20:44:00,1.96424,1.96428,1.96418,1.96426,372300001.0
2007-02-23 20:45:00,1.96425,1.9643,1.96423,1.96425,115000000.0
2007-02-23 20:46:00,1.96427,1.96434,1.96427,1.96434,152000000.0
2007-02-23 20:47:00,1.96429,1.96433,1.96422,1.96428,382769997.0
2007-02-23 20:48:00,1.96422,1.96432,1.96417,1.96432,132000000.0
2007-02-23 20:49:00,1.96438,1.96447,1.96437,1.96445,59400000.0
2007-02-23 20:50:00,1.96437,1.96448,1.96437,1.96441,358299999.0
2007-02-23 20:51:00,1.96448,1.96458,1.96444,1.9645,419000001.0
2007-02-23 20:52:00,1.96447,1.96466,1.96445,1.96453,165399997.0
2007-02-23 20:53:00,1.96453,1.96465,1.96448,1.96453,753400000.0
2007-02-23 20:54:00,1.96455,1.9646,1.96452,1.96452,465400002.0
2007-02-23 20:55:00,1.96446,1.96446,1.96412,1.96414,381000002.0
2007-02-23 20:56:00,1.96411,1.96419,1.96405,1.96411,406800001.0
2007-02-23 20:57:00,1.96417,1.96431,1.96417,1.96423,504450002.0
2007-02-23 20:58:00,1.96423,1.96423,1.96402,1.9641,209400000.0
2007-02-23 20:59:00,1.96409,1.96418,1.96401,1.96418,585099996.0
2007-02-23 21:00:00,1.96422,1.96433,1.96418,1.96427,384699999.0
2007-02-23 21:01:00,1.96408,1.96419,1.96395,1.964,363299998.0
2007-02-23 21:02:00,1.9642,1.96426,1.96415,1.96422,219700000.0
2007-02-23 21:03:00,1.96413,1.96414,1.96403,1.9641,282099996.0
2007-02-23 21:04:00,1.96408,1.96413,1.964,1.96404,164599999.0
2007-02-23 21:05:00,1.96399,1.96404,1.96393,1.96393,229700000.0
2007-02-23 21:06:00,1.96389,1.96399,1.96389,1.9639,181399999.0
2007-02-23 21:07:00,1.96386,1.96386,1.96374,1.96383,112200002.0
2007-02-23 21:08:00,1.96377,1.96381,1.96377,1.96378,34700000.0
2007-02-23 21:09:00,1.96375,1.96385,1.96369,1.96382,91099998.0
2007-02-23 21:10:00,1.96389,1.96389,1.96381,1.96385,134800000.0
2007-02-23 21:11:00,1.96379,1.96388,1.96379,1.96385,129699998.0
2007-02-23 21:12:00,1.96375,1.96378,1.96366,1.96368,79100000.0
2007-02-23 21:13:00,1.96362,1.96381,1.96362,1.96372,226800001.0
2007-02-23 21:14:00,1.96368,1.9637,1.9636,1.96361,310300000.0
2007-02-23 21:15:00,1.96363,1.96363,1.96347,1.96354,320599999.0
2007-02-23 21:16:00,1.96357,1.96359,1.96343,1.96344,56100000.0
2007-02-23 21:17:00,1.96353,1.96361,1.96349,1.96358,154800000.0
2007-02-23 21:18:00,1.96356,1.96367,1.96356,1.96364,47100000.0
2007-02-23 21:19:00,1.96372,1.96386,1.96372,1.9638,82900000.0
2007-02-23 21:20:00,1.96372,1.96372,1.96357,1.96359,434499999.0
2007-02-23 21:21:00,1.96357,1.96363,1.96354,1.96358,223499997.0
2007-02-23 21:22:00,1.96363,1.96363,1.96355,1.96358,147550000.0
2007-02-23 21:23:00,1.96363,1.96363,1.96347,1.96362,22450000.0
2007-02-23 21:24:00,1.96357,1.96358,1.96351,1.96358,181099999.0
2007-02-23 21:25:00,1.9635,1.96357,1.96345,1.96349,126800000.0
2007-02-23 21:26:00,1.96348,1.96348,1.96344,1.96348,46100000.0
2007-02-23 21:27:00,1.96352,1.96359,1.96352,1.96359,162600001.0
2007-02-23 21:28:00,1.96367,1.96379,1.96359,1.96379,180600001.0
2007-02-23 21:29:00,1.96361,1.96361,1.96349,1.96349,13200000.0
2007-02-23 21:30:00,1.96326,1.96329,1.96326,1.96329,35100000.0
2007-02-23 21:31:00,1.96333,1.96338,1.96318,1.96324,89800000.0
2007-02-23 21:32:00,1.96321,1.96321,1.96298,1.96305,202500000.0
2007-02-23 21:33:00,1.96317,1.96325,1.96312,1.96322,376500006.0
2007-02-23 21:34:00,1.9632,1.9632,1.96287,1.96287,246399998.0
2007-02-23 21:35:00,1.96273,1.96273,1.96258,1.96258,34400000.0
2007-02-23 21:36:00,1.96267,1.963,1.96267,1.96288,97500000.0
2007-02-23 21:37:00,1.9629,1.96308,1.9629,1.96303,282799994.0
2007-02-23 21:38:00,1.96301,1.96317,1.9629,1.96312,90050000.0
2007-02-23 21:39:00,1.96325,1.96333,1.96325,1.96333,47699999.0
2007-02-23 21:40:00,1.96335,1.96351,1.96329,1.96348,145799998.0
2007-02-23 21:41:00,1.96353,1.96354,1.96329,1.96329,89400000.0
2007-02-23 21:42:00,1.96323,1.96341,1.9632,1.96341,63600000.0
2007-02-23 21:43:00,1.96341,1.9635,1.96341,1.96349,64400000.0
2007-02-23 21:44:00,1.96347,1.96347,1.96326,1.96326,108600000.0
2007-02-23 21:45:00,1.96321,1.96329,1.96308,1.96313,117700000.0
2007-02-23 21:46:00,1.96315,1.96325,1.96313,1.96325,118799999.0
2007-02-23 21:47:00,1.96325,1.9633,1.96321,1.96328,246000002.0
2007-02-23 21:48:00,1.96321,1.96333,1.96321,1.96333,116200000.0
2007-02-23 21:49:00,1.96332,1.96351,1.96332,1.96351,67600001.0
2007-02-23 21:50:00,1.96337,1.96351,1.96337,1.96338,24000000.0
2007-02-23 21:51:00,1.9633,1.96337,1.9633,1.9633,136899999.0
2007-02-23 21:52:00,1.96335,1.96338,1.96329,1.96335,62999999.0
2007-02-23 21:53:00,1.96335,1.96335,1.9633,1.9633,14200000.0
2007-02-23 21:54:00,1.96336,1.96339,1.96325,1.96325,101000001.0
2007-02-23 21:55:00,1.96327,1.96335,1.96325,1.96333,245899998.0
2007-02-23 21:56:00,1.96334,1.96342,1.96334,1.96339,60400000.0
2007-02-23 21:57:00,1.96344,1.96352,1.96344,1.96348,91900000.0
2007-02-23 21:58:00,1.96353,1.96364,1.96353,1.96359,48200000.0
2007-02-23 21:59:00,1.96362,1.96362,1.9632,1.9632,416400001.0
2007-02-23 22:00:00,1.96333,1.96344,1.96328,1.96337,186499999.0
2007-02-23 22:01:00,1.96345,1.96345,1.96338,1.96338,69400000.0
2007-02-23 22:02:00,1.96336,1.96336,1.96322,1.96335,188800000.0
2007-02-23 22:03:00,1.96326,1.96329,1.96324,1.96329,70099999.0
2007-02-23 22:04:00,1.96326,1.9633,1.96323,1.96323,280099998.0
2007-02-23 22:05:00,1.96314,1.96314,1.96287,1.963,173900001.0
2007-02-23 22:06:00,1.96293,1.96297,1.96291,1.96291,39500000.0
2007-02-23 22:07:00,1.96298,1.96298,1.96279,1.96279,24900000.0
2007-02-23 22:08:00,1.96274,1.96276,1.96257,1.96257,29900000.0
2007-02-23 22:09:00,1.96267,1.96268,1.96261,1.96268,38700000.0
2007-02-23 22:10:00,1.96264,1.96278,1.96264,1.96278,52600001.0
2007-02-23 22:11:00,1.96272,1.96277,1.96271,1.96271,62000000.0
2007-02-23 22:12:00,1.96269,1.96273,1.9626,1.9626,148800002.0
2007-02-23 22:13:00,1.96263,1.96276,1.96263,1.9627,42300001.0
2007-02-23 22:14:00,1.96269,1.96269,1.96263,1.96263,31100000.0
2007-02-23 22:15:00,1.96271,1.96281,1.96259,1.96263,319499997.0
2007-02-23 22:16:00,1.96263,1.96279,1.96253,1.96254,274100002.0
2007-02-23 22:17:00,1.96257,1.96258,1.96249,1.96258,53700000.0
2007-02-23 22:18:00,1.96245,1.96256,1.96242,1.96244,143599998.0
2007-02-23 22:19:00,1.96245,1.96259,1.96245,1.96259,44700000.0
2007-02-23 22:20:00,1.96255,1.96255,1.96239,1.96239,70500000.0
2007-02-23 22:21:00,1.96243,1.96246,1.96239,1.96245,130500002.0
2007-02-23 22:22:00,1.96242,1.96251,1.96236,1.96236,105300001.0
2007-02-23 22:23:00,1.96229,1.96243,1.96229,1.96229,149000002.0
2007-02-23 22:24:00,1.96231,1.96246,1.96228,1.96244,75300000.0
2007-02-23 22:25:00,1.96245,1.96245,1.96238,1.9624,98799998.0
2007-02-23 22:26:00,1.96243,1.96257,1.96243,1.96256,27200000.0
2007-02-23 22:27:00,1.96252,1.96262,1.96246,1.9626,58200000.0
2007-02-23 22:28:00,1.96267,1.96273,1.96261,1.96269,91800000.0
2007-02-23 22:29:00,1.96265,1.96272,1.96247,1.96254,259400000.0
2007-02-23 22:30:00,1.96255,1.96272,1.96251,1.96257,66300000.0
2007-02-23 22:31:00,1.96257,1.9627,1.96257,1.96266,70500000.0
2007-02-23 22:32:00,1.96266,1.96271,1.96253,1.96258,187399996.0
2007-02-23 22:33:00,1.96255,1.96261,1.96253,1.96254,170099996.0
2007-02-23 22:34:00,1.96255,1.9626,1.96247,1.9625,160700001.0
2007-02-23 22:35:00,1.96255,1.96265,1.96255,1.96265,60299999.0
2007-02-23 22:36:00,1.96265,1.96265,1.96255,1.96255,34300000.0
2007-02-23 22:37:00,1.96265,1.96265,1.9626,1.9626,175399998.0
2007-02-23 22:38:00,1.96265,1.96275,1.96263,1.96263,46300000.0
2007-02-23 22:39:00,1.96263,1.96268,1.96263,1.96263,43200001.0
2007-02-23 22:40:00,1.9626,1.9626,1.96257,1.9626,70300000.0
2007-02-23 22:41:00,1.96262,1.96277,1.96262,1.96266,73300001.0
2007-02-23 22:42:00,1.96257,1.96273,1.96253,1.96273,42400000.0
2007-02-23 22:43:00,1.96265,1.96265,1.96255,1.96257,114399999.0
2007-02-23 22:44:00,1.9626,1.96265,1.96258,1.96263,101100000.0
2007-02-23 22:45:00,1.96263,1.96265,1.9626,1.96265,76000000.0
2007-02-23 22:46:00,1.96266,1.96271,1.96266,1.96266,81499997.0
2007-02-23 22:47:00,1.96255,1.96266,1.96238,1.9625,95300001.0
2007-02-23 22:48:00,1.96274,1.96285,1.96266,1.96266,82999999.0
2007-02-23 22:49:00,1.96262,1.96263,1.9626,1.96263,60800000.0
2007-02-23 22:50:00,1.96267,1.9628,1.96267,1.96277,95800002.0
2007-02-23 22:51:00,1.96273,1.96273,1.96273,1.96273,22400000.0
2007-02-23 22:52:00,1.96282,1.96289,1.96282,1.96284,15400000.0
2007-02-23 22:53:00,1.96289,1.96305,1.96278,1.96305,93400002.0
2007-02-23 22:54:00,1.96306,1.96308,1.96303,1.96305,104200001.0
2007-02-23 22:55:00,1.96303,1.96304,1.96302,1.96302,3500000.0
2007-02-23 22:56:00,1.96298,1.96304,1.96295,1.963,60200000.0
2007-02-23 22:57:00,1.96298,1.96305,1.96298,1.96302,36300000.0
2007-02-23 22:58:00,1.96291,1.96306,1.96291,1.96306,72099999.0
2007-02-23 22:59:00,1.96308,1.96317,1.96308,1.96314,173900002.0
2007-02-23 23:00:00,1.96305,1.96305,1.9628,1.9628,18000000.0
2007-02-23 23:01:00,1.96307,1.96308,1.96303,1.96308,16200000.0
2007-02-23 23:02:00,1.9631,1.96315,1.9631,1.96315,34000002.0
2007-02-23 23:03:00,1.9631,1.9631,1.9631,1.9631,11600000.0
2007-02-23 23:04:00,1.96314,1.96322,1.96311,1.96317,68099999.0
2007-02-23 23:05:00,1.96314,1.96318,1.96314,1.96318,5300000.0
2007-02-23 23:06:00,1.9632,1.96341,1.9631,1.96341,60100000.0
2007-02-23 23:07:00,1.96315,1.96344,1.96312,1.96344,95399999.0
2007-02-23 23:08:00,1.96317,1.96317,1.96313,1.96313,15500000.0
2007-02-23 23:09:00,1.96312,1.96323,1.96312,1.96318,19399999.0
2007-02-23 23:10:00,1.96317,1.96317,1.96311,1.96311,72000000.0
2007-02-23 23:11:00,1.9632,1.96327,1.96317,1.9632,65300001.0
2007-02-23 23:12:00,1.96317,1.96318,1.96308,1.96308,22000000.0
2007-02-23 23:13:00,1.96332,1.96333,1.96317,1.96333,93700001.0
2007-02-23 23:14:00,1.96325,1.96332,1.96306,1.96332,73999999.0
2007-02-23 23:15:00,1.96327,1.96327,1.96315,1.96315,44400000.0
2007-02-23 23:16:00,1.96319,1.96319,1.96316,1.96316,10800000.0
2007-02-23 23:17:00,1.96311,1.96318,1.9631,1.96318,57600000.0
2007-02-23 23:18:00,1.9632,1.96333,1.96303,1.96331,47100000.0
2007-02-23 23:19:00,1.96329,1.96337,1.96315,1.96315,42300000.0
2007-02-23 23:20:00,1.96325,1.96328,1.96322,1.96328,70500001.0
2007-02-23 23:21:00,1.9633,1.96341,1.96329,1.96336,86100002.0
2007-02-23 23:22:00,1.96331,1.96341,1.96331,1.96337,32300000.0
2007-02-23 23:23:00,1.96328,1.96342,1.96323,1.96342,108200001.0
2007-02-23 23:24:00,1.96331,1.96331,1.96317,1.96325,24000000.0
2007-02-23 23:25:00,1.96325,1.96325,1.9631,1.96318,59099999.0
2007-02-23 23:26:00,1.9631,1.9631,1.96308,1.96308,15700000.0
2007-02-23 23:27:00,1.96298,1.96303,1.96298,1.96303,23500000.0
2007-02-23 23:28:00,1.96291,1.96291,1.96289,1.96289,5600000.0
2007-02-23 23:29:00,1.963,1.96318,1.96297,1.96297,64600000.0
2007-02-23 23:30:00,1.9629,1.96294,1.96283,1.96287,52800000.0
2007-02-23 23:31:00,1.96291,1.96317,1.96291,1.96302,83800000.0
2007-02-23 23:32:00,1.96296,1.96315,1.96296,1.96315,64100000.0
2007-02-23 23:33:00,1.96315,1.96334,1.96311,1.96334,76599999.0
2007-02-23 23:34:00,1.96323,1.96323,1.96307,1.96309,45499999.0
2007-02-23 23:35:00,1.96318,1.96331,1.963,1.96306,93100001.0
2007-02-23 23:36:00,1.96307,1.96321,1.96298,1.96321,111600000.0
2007-02-23 23:37:00,1.96325,1.96325,1.96325,1.96325,6400000.0
2007-02-23 23:38:00,1.96316,1.96348,1.96316,1.96348,44600000.0
2007-02-23 23:39:00,1.96316,1.96342,1.96314,1.96342,44600000.0
2007-02-23 23:40:00,1.9635,1.9635,1.96339,1.9634,80299997.0
2007-02-23 23:41:00,1.96327,1.96345,1.96327,1.96335,84199999.0
2007-02-23 23:42:00,1.9634,1.9634,1.96313,1.96331,34400000.0
2007-02-23 23:43:00,1.96331,1.96343,1.96331,1.96343,29600000.0
2007-02-23 23:44:00,1.9635,1.9635,1.9635,1.9635,11100000.0
2007-02-23 23:45:00,1.96353,1.96353,1.96335,1.96349,75700000.0
2007-02-23 23:46:00,1.96347,1.96353,1.96345,1.96353,37000000.0
2007-02-23 23:47:00,1.96358,1.96363,1.96353,1.96353,59000000.0
2007-02-23 23:48:00,1.96349,1.96353,1.96343,1.9635,59700000.0
2007-02-23 23:49:00,1.9635,1.9635,1.96335,1.96343,74700000.0
2007-02-23 23:50:00,1.9635,1.96355,1.9635,1.9635,36600000.0
2007-02-23 23:51:00,1.96347,1.9635,1.96347,1.9635,21200000.0
2007-02-23 23:52:00,1.9635,1.9635,1.9635,1.9635,3700000.0
2007-02-23 23:53:00,1.96353,1.96353,1.96335,1.96335,59799998.0
2007-02-23 23:54:00,1.96338,1.96344,1.96334,1.96344,85800000.0
2007-02-23 23:55:00,1.9635,1.9635,1.9635,1.9635,19900000.0
2007-02-23 23:56:00,1.9635,1.96355,1.9635,1.96355,23900000.0
2007-02-23 23:57:00,1.9635,1.9635,1.9635,1.9635,42900000.0
2007-02-23 23:58:00,1.9635,1.9635,1.9633,1.9633,56399998.0
2007-02-23 23:59:00,1.96349,1.96349,1.96336,1.96336,4400000.0
2007-02-26 00:01:00,1.9642,1.9642,1.9642,1.9642,31600000.0
2007-02-26 00:02:00,1.9643,1.9644,1.9643,1.9644,31600000.0
2007-02-26 00:03:00,1.9643,1.9652,1.9643,1.9647,31600000.0
2007-02-26 00:04:00,1.9646,1.965,1.9646,1.9648,31600000.0
2007-02-26 00:06:00,1.9644,1.9649,1.9644,1.9649,31600000.0
2007-02-26 00:07:00,1.965,1.965,1.9649,1.9649,31600000.0
2007-02-26 00:08:00,1.9647,1.9648,1.9646,1.9646,31600000.0
2007-02-26 00:09:00,1.9645,1.9647,1.9644,1.9647,31600000.0
2007-02-26 00:10:00,1.9648,1.9649,1.9643,1.9644,31600000.0
2007-02-26 00:11:00,1.9645,1.9646,1.9645,1.9646,31600000.0
2007-02-26 00:13:00,1.9645,1.9646,1.9643,1.9645,31600000.0
2007-02-26 00:14:00,1.9644,1.9645,1.9644,1.9644,31600000.0
2007-02-26 00:15:00,1.9643,1.9644,1.9643,1.9643,31600000.0
2007-02-26 00:16:00,1.9644,1.9645,1.9644,1.9645,31600000.0
2007-02-26 00:17:00,1.9646,1.9648,1.9645,1.9645,31600000.0
2007-02-26 00:19:00,1.9646,1.9646,1.9646,1.9646,31600000.0
2007-02-26 00:20:00,1.9647,1.9647,1.9647,1.9647,31600000.0
2007-02-26 00:21:00,1.9648,1.965,1.9648,1.9648,31600000.0
2007-02-26 00:23:00,1.9646,1.9648,1.9646,1.9647,31600000.0
2007-02-26 00:24:00,1.9646,1.9646,1.9646,1.9646,31600000.0
2007-02-26 00:25:00,1.9645,1.9646,1.9645,1.9645,31600000.0
2007-02-26 00:26:00,1.9643,1.9644,1.9641,1.9643,31600000.0
2007-02-26 00:27:00,1.9642,1.9643,1.9642,1.9643,31600000.0
2007-02-26 00:28:00,1.9642,1.9643,1.9642,1.9642,31600000.0
2007-02-26 00:29:00,1.9643,1.9643,1.9643,1.9643,31600000.0
2007-02-26 00:30:00,1.9644,1.9644,1.9643,1.9643,31600000.0
2007-02-26 00:31:00,1.9641,1.9643,1.964,1.9643,31600000.0
2007-02-26 00:32:00,1.9642,1.9643,1.9642,1.9643,31600000.0
2007-02-26 00:34:00,1.9642,1.9643,1.9641,1.9641,31600000.0
2007-02-26 00:35:00,1.9642,1.9645,1.9642,1.9643,31600000.0
2007-02-26 00:37:00,1.9642,1.9646,1.9642,1.9643,31600000.0
2007-02-26 00:38:00,1.9644,1.9644,1.9644,1.9644,31600000.0
2007-02-26 00:39:00,1.9646,1.9646,1.9644,1.9646,31600000.0
2007-02-26 00:40:00,1.9645,1.9646,1.9645,1.9646,31600000.0
2007-02-26 00:41:00,1.9647,1.9647,1.9646,1.9647,31600000.0
2007-02-26 00:42:00,1.9648,1.9649,1.9647,1.9647,31600000.0
2007-02-26 00:43:00,1.9645,1.9645,1.9644,1.9644,31600000.0
2007-02-26 00:46:00,1.9645,1.9645,1.9645,1.9645,31600000.0
2007-02-26 00:58:00,1.9644,1.9644,1.9641,1.9641,31600000.0
2007-02-26 01:01:00,1.9638,1.9638,1.9638,1.9638,31600000.0
2007-02-26 01:02:00,1.9637,1.9637,1.9637,1.9637,31600000.0
2007-02-26 01:04:00,1.9638,1.9638,1.9638,1.9638,31600000.0
2007-02-26 01:06:00,1.9637,1.9637,1.9637,1.9637,31600000.0
2007-02-26 01:07:00,1.9636,1.9636,1.9634,1.9636,31600000.0
2007-02-26 01:09:00,1.9635,1.9637,1.9635,1.9637,31600000.0
2007-02-26 01:11:00,1.9638,1.9641,1.9638,1.964,31600000.0
2007-02-26 01:12:00,1.9639,1.9639,1.9638,1.9638,31600000.0
2007-02-26 01:13:00,1.9639,1.9641,1.9639,1.9641,31600000.0
2007-02-26 01:14:00,1.964,1.9641,1.964,1.964,31600000.0
2007-02-26 01:15:00,1.9639,1.9639,1.9639,1.9639,31600000.0
2007-02-26 01:16:00,1.9638,1.9639,1.9638,1.9639,31600000.0
2007-02-26 01:17:00,1.964,1.9641,1.964,1.9641,31600000.0
2007-02-26 01:18:00,1.964,1.9643,1.964,1.9642,31600000.0
2007-02-26 01:19:00,1.9643,1.9643,1.9642,1.9643,31600000.0
2007-02-26 01:20:00,1.9642,1.9644,1.9642,1.9643,31600000.0
2007-02-26 01:21:00,1.9644,1.9646,1.9644,1.9646,31600000.0
2007-02-26 01:22:00,1.9645,1.9646,1.9645,1.9646,31600000.0
2007-02-26 01:23:00,1.9647,1.9648,1.9646,1.9646,31600000.0
2007-02-26 01:24:00,1.9648,1.965,1.9645,1.9649,31600000.0
2007-02-26 01:25:00,1.9648,1.9648,1.9644,1.9644,31600000.0
2007-02-26 01:26:00,1.9645,1.9645,1.9644,1.9645,31600000.0
2007-02-26 01:27:00,1.9647,1.9647,1.9646,1.9646,31600000.0
2007-02-26 01:28:00,1.9647,1.9648,1.9646,1.9647,31600000.0
2007-02-26 01:29:00,1.9646,1.9648,1.9645,1.9648,31600000.0
2007-02-26 01:31:00,1.9647,1.9648,1.9647,1.9648,31600000.0
2007-02-26 01:32:00,1.9647,1.9648,1.9645,1.9645,31600000.0
2007-02-26 01:33:00,1.9644,1.9645,1.9643,1.9645,31600000.0
2007-02-26 01:34:00,1.9644,1.9645,1.9643,1.9645,31600000.0
2007-02-26 01:38:00,1.9644,1.9644,1.9644,1.9644,31600000.0
2007-02-26 01:39:00,1.9645,1.9645,1.9645,1.9645,31600000.0
2007-02-26 01:40:00,1.9644,1.9645,1.9644,1.9645,31600000.0
2007-02-26 01:41:00,1.9644,1.9645,1.9644,1.9645,31600000.0
2007-02-26 01:42:00,1.9644,1.9644,1.9643,1.9643,31600000.0
2007-02-26 01:43:00,1.9642,1.9642,1.9642,1.9642,31600000.0
2007-02-26 01:44:00,1.9641,1.9641,1.9639,1.9639,31600000.0
2007-02-26 01:45:00,1.964,1.964,1.9639,1.9639,31600000.0
2007-02-26 01:46:00,1.9638,1.9639,1.9638,1.9639,31600000.0
2007-02-26 01:49:00,1.964,1.9641,1.9637,1.9637,31600000.0
2007-02-26 01:50:00,1.9636,1.9637,1.9636,1.9636,31600000.0
2007-02-26 01:51:00,1.9637,1.9637,1.9636,1.9636,31600000.0
2007-02-26 01:54:00,1.9635,1.964,1.9635,1.964,31600000.0
2007-02-26 01:55:00,1.9641,1.9642,1.9639,1.9642,31600000.0
2007-02-26 01:56:00,1.9641,1.9641,1.964,1.9641,31600000.0
2007-02-26 01:57:00,1.9642,1.9642,1.9641,1.9641,31600000.0
2007-02-26 01:59:00,1.9642,1.9644,1.9642,1.9643,31600000.0
2007-02-26 02:00:00,1.96415,1.9642,1.96415,1.96418,31600000.0
2007-02-26 02:01:00,1.96407,1.96407,1.96375,1.96375,19900000.0
2007-02-26 02:02:00,1.96368,1.96376,1.96365,1.9637,81000000.0
2007-02-26 02:03:00,1.96369,1.96372,1.96363,1.96372,69800000.0
2007-02-26 02:04:00,1.96367,1.96377,1.96367,1.96377,29200000.0
2007-02-26 02:05:00,1.96375,1.96385,1.96375,1.96385,9200000.0
2007-02-26 02:06:00,1.96384,1.96384,1.96374,1.96382,15300000.0
2007-02-26 02:07:00,1.96377,1.96377,1.96355,1.96363,48000000.0
2007-02-26 02:08:00,1.9636,1.9636,1.9636,1.9636,17600000.0
2007-02-26 02:09:00,1.96358,1.96363,1.96355,1.96358,55900000.0
2007-02-26 02:10:00,1.9637,1.96378,1.9637,1.96378,32900000.0
2007-02-26 02:11:00,1.96387,1.964,1.96377,1.964,64900000.0
2007-02-26 02:12:00,1.96393,1.96393,1.96375,1.96375,97600000.0
2007-02-26 02:13:00,1.96386,1.96404,1.96384,1.96404,106099998.0
2007-02-26 02:14:00,1.96415,1.96415,1.9641,1.9641,53599999.0
2007-02-26 02:15:00,1.96412,1.96412,1.96392,1.96398,5800000.0
2007-02-26 02:16:00,1.96392,1.96392,1.96381,1.96381,48100000.0
2007-02-26 02:17:00,1.96387,1.96391,1.96387,1.96389,29800000.0
2007-02-26 02:18:00,1.96396,1.9643,1.96396,1.9643,55000000.0
2007-02-26 02:19:00,1.9642,1.96432,1.96417,1.96432,32000000.0
2007-02-26 02:20:00,1.96437,1.96437,1.96428,1.96435,86600003.0
2007-02-26 02:21:00,1.96431,1.96442,1.96428,1.96441,55400000.0
2007-02-26 02:22:00,1.96436,1.96457,1.96436,1.96454,82200000.0
2007-02-26 02:23:00,1.96465,1.96475,1.96451,1.9647,48700000.0
2007-02-26 02:24:00,1.96465,1.96497,1.96465,1.96491,62299999.0
2007-02-26 02:25:00,1.96477,1.96477,1.96452,1.96452,27600000.0
2007-02-26 02:26:00,1.9644,1.96445,1.96425,1.96444,66000001.0
2007-02-26 02:27:00,1.96443,1.9647,1.96442,1.9647,112200000.0
2007-02-26 02:28:00,1.96468,1.96476,1.9646,1.96468,24300000.0
2007-02-26 02:29:00,1.96471,1.96481,1.9646,1.96481,86100000.0
2007-02-26 02:30:00,1.96475,1.96484,1.96445,1.96473,67800000.0
2007-02-26 02:31:00,1.96483,1.96483,1.96451,1.96478,29700000.0
2007-02-26 02:32:00,1.96478,1.96479,1.96463,1.96463,59700000.0
2007-02-26 02:33:00,1.9646,1.9646,1.96437,1.96437,31700001.0
2007-02-26 02:34:00,1.96435,1.96445,1.96435,1.96445,87500002.0
2007-02-26 02:35:00,1.96418,1.96464,1.96415,1.96448,45399999.0
2007-02-26 02:36:00,1.9645,1.96455,1.96448,1.9645,47999999.0
2007-02-26 02:37:00,1.96457,1.96457,1.96455,1.96455,5200000.0
2007-02-26 02:38:00,1.96447,1.96455,1.96445,1.96448,58599998.0
2007-02-26 02:39:00,1.96447,1.96453,1.9644,1.96453,61400000.0
2007-02-26 02:40:00,1.96448,1.96448,1.96445,1.96448,43700000.0
2007-02-26 02:41:00,1.96448,1.96448,1.96441,1.96448,68200000.0
2007-02-26 02:42:00,1.9645,1.96455,1.96447,1.96455,30800000.0
2007-02-26 02:43:00,1.96443,1.96443,1.96427,1.96427,16600000.0
2007-02-26 02:44:00,1.96414,1.96425,1.96408,1.96409,74000000.0
2007-02-26 02:45:00,1.96396,1.96396,1.96379,1.96379,23000000.0
2007-02-26 02:46:00,1.96376,1.96387,1.96373,1.96381,91300000.0
2007-02-26 02:47:00,1.96387,1.96389,1.96378,1.96378,33700000.0
2007-02-26 02:48:00,1.96388,1.96388,1.96388,1.96388,19500000.0
2007-02-26 02:49:00,1.96383,1.96401,1.96379,1.96379,101399999.0
2007-02-26 02:50:00,1.9637,1.96375,1.9637,1.96375,17400000.0
2007-02-26 02:51:00,1.96365,1.96375,1.96362,1.96375,82400001.0
2007-02-26 02:52:00,1.9637,1.9637,1.96365,1.96368,45300000.0
2007-02-26 02:53:00,1.96368,1.96375,1.96367,1.96375,48299998.0
2007-02-26 02:54:00,1.96373,1.9639,1.96366,1.9639,50200000.0
2007-02-26 02:55:00,1.964,1.96414,1.96391,1.96409,62600002.0
2007-02-26 02:56:00,1.96421,1.96421,1.96398,1.9641,115000003.0
2007-02-26 02:57:00,1.96413,1.96419,1.96403,1.96408,45500000.0
2007-02-26 02:58:00,1.96418,1.9642,1.96418,1.96419,59799999.0
2007-02-26 02:59:00,1.96419,1.96431,1.96414,1.96421,72800002.0
2007-02-26 03:00:00,1.96434,1.96442,1.96422,1.96422,46400000.0
2007-02-26 03:01:00,1.96426,1.96432,1.96419,1.96419,62700000.0
2007-02-26 03:02:00,1.96419,1.96419,1.96403,1.96403,68499999.0
2007-02-26 03:03:00,1.96405,1.9641,1.96394,1.9641,59900001.0
2007-02-26 03:04:00,1.96412,1.96412,1.96402,1.9641,57000000.0
2007-02-26 03:05:00,1.96406,1.96408,1.964,1.964,15700000.0
2007-02-26 03:06:00,1.96403,1.96406,1.96388,1.96388,72199999.0
2007-02-26 03:07:00,1.96396,1.96408,1.96396,1.96406,38100001.0
2007-02-26 03:08:00,1.96404,1.9641,1.96393,1.9641,89800000.0
2007-02-26 03:09:00,1.96417,1.9642,1.96408,1.96408,55100000.0
2007-02-26 03:10:00,1.96407,1.9641,1.96403,1.96408,39500001.0
2007-02-26 03:11:00,1.96411,1.96411,1.96404,1.96404,43600000.0
2007-02-26 03:12:00,1.96399,1.9641,1.96385,1.96385,67900000.0
2007-02-26 03:13:00,1.96385,1.96388,1.96376,1.96388,44600000.0
2007-02-26 03:14:00,1.9639,1.96393,1.96385,1.96387,39500000.0
2007-02-26 03:15:00,1.96391,1.96391,1.96384,1.96384,57299999.0
2007-02-26 03:16:00,1.96392,1.964,1.96386,1.96397,43300000.0
2007-02-26 03:17:00,1.964,1.96412,1.964,1.96412,73100001.0
2007-02-26 03:18:00,1.96409,1.96411,1.96401,1.96404,53000001.0
2007-02-26 03:19:00,1.96402,1.9641,1.964,1.96401,69600000.0
2007-02-26 03:20:00,1.96398,1.96398,1.96387,1.96387,7100000.0
2007-02-26 03:21:00,1.96383,1.96391,1.96367,1.96375,34600000.0
2007-02-26 03:22:00,1.96368,1.96368,1.96346,1.96346,38600000.0
2007-02-26 03:23:00,1.96356,1.96358,1.96353,1.96354,40000000.0
2007-02-26 03:24:00,1.96356,1.96359,1.96356,1.96359,14900000.0
2007-02-26 03:25:00,1.9635,1.96357,1.96347,1.96357,25900000.0
2007-02-26 03:26:00,1.96358,1.96365,1.96358,1.96365,101500001.0
2007-02-26 03:27:00,1.96368,1.96372,1.96368,1.96372,18200000.0
2007-02-26 03:28:00,1.96386,1.96386,1.9637,1.9638,89400002.0
2007-02-26 03:29:00,1.96384,1.96395,1.96383,1.96383,92499997.0
2007-02-26 03:30:00,1.9639,1.96399,1.96387,1.96391,77800001.0
2007-02-26 03:31:00,1.96389,1.96389,1.96388,1.96388,16600000.0
2007-02-26 03:32:00,1.96382,1.9639,1.96374,1.9639,13100000.0
2007-02-26 03:33:00,1.96385,1.96385,1.96381,1.96381,23500001.0
2007-02-26 03:34:00,1.96382,1.96386,1.96367,1.96367,36100000.0
2007-02-26 03:35:00,1.96362,1.96374,1.96362,1.9637,45900001.0
2007-02-26 03:36:00,1.96368,1.9638,1.96368,1.96371,64700000.0
2007-02-26 03:37:00,1.96383,1.96383,1.96382,1.96382,13600000.0
2007-02-26 03:38:00,1.9639,1.96398,1.96385,1.96385,82199999.0
2007-02-26 03:39:00,1.96393,1.96401,1.96392,1.96392,58200000.0
2007-02-26 03:40:00,1.96398,1.96411,1.96398,1.96411,17100000.0
2007-02-26 03:41:00,1.96413,1.96413,1.96399,1.96406,77600001.0
2007-02-26 03:42:00,1.96405,1.96422,1.96405,1.96412,74299999.0
2007-02-26 03:43:00,1.9641,1.9641,1.9641,1.9641,11500000.0
2007-02-26 03:44:00,1.96403,1.96403,1.96397,1.96397,9000000.0
2007-02-26 03:45:00,1.96388,1.96395,1.96387,1.96395,44000000.0
2007-02-26 03:46:00,1.9639,1.96403,1.9639,1.96394,77900000.0
2007-02-26 03:47:00,1.96401,1.96412,1.96399,1.96412,58199999.0
2007-02-26 03:48:00,1.96412,1.96423,1.96411,1.96413,67070000.0
2007-02-26 03:49:00,1.96401,1.96401,1.96378,1.96382,32600001.0
2007-02-26 03:50:00,1.96363,1.96363,1.96355,1.96355,46900001.0
2007-02-26 03:51:00,1.9635,1.96355,1.9635,1.9635,55900000.0
2007-02-26 03:52:00,1.96355,1.96355,1.9635,1.96355,73700000.0
2007-02-26 03:53:00,1.9635,1.96355,1.9635,1.96355,119399998.0
2007-02-26 03:54:00,1.96355,1.96355,1.96347,1.96347,59500000.0
2007-02-26 03:55:00,1.96348,1.96348,1.96346,1.96348,21799999.0
2007-02-26 03:56:00,1.9635,1.96357,1.96347,1.96357,63099999.0
2007-02-26 03:57:00,1.96349,1.96358,1.96349,1.96358,31700000.0
2007-02-26 03:58:00,1.96358,1.96364,1.96352,1.96358,67300000.0
2007-02-26 03:59:00,1.96349,1.9635,1.96347,1.9635,15300000.0
2007-02-26 04:00:00,1.96352,1.96358,1.96352,1.96358,8200000.0
2007-02-26 04:01:00,1.96362,1.96362,1.9636,1.9636,35699999.0
2007-02-26 04:02:00,1.96368,1.96374,1.96365,1.96368,58299998.0
2007-02-26 04:03:00,1.9636,1.9636,1.96355,1.9636,38300000.0
2007-02-26 04:04:00,1.9636,1.96369,1.9636,1.9636,22400000.0
2007-02-26 04:05:00,1.96367,1.96372,1.9636,1.96367,23700000.0
2007-02-26 04:06:00,1.96355,1.96365,1.96355,1.9636,45199999.0
2007-02-26 04:07:00,1.9636,1.96365,1.96353,1.96353,142799999.0
2007-02-26 04:08:00,1.96367,1.96369,1.96354,1.96359,63300000.0
2007-02-26 04:09:00,1.96358,1.96366,1.96357,1.96366,67299998.0
2007-02-26 04:10:00,1.96361,1.96364,1.96361,1.96364,11700000.0
2007-02-26 04:11:00,1.96368,1.96368,1.96362,1.96362,34400000.0
2007-02-26 04:12:00,1.96361,1.96371,1.9636,1.9636,69800000.0
2007-02-26 04:13:00,1.96364,1.96368,1.96337,1.96337,123099998.0
2007-02-26 04:14:00,1.96338,1.96347,1.96327,1.96327,35800000.0
2007-02-26 04:15:00,1.96335,1.96342,1.96327,1.96334,108699998.0
2007-02-26 04:16:00,1.96333,1.96338,1.96324,1.96338,58199999.0
2007-02-26 04:17:00,1.96327,1.96327,1.96321,1.96321,15900000.0
2007-02-26 04:18:00,1.96317,1.96317,1.96311,1.96313,53600001.0
2007-02-26 04:19:00,1.96308,1.96308,1.96289,1.96298,101600000.0
2007-02-26 04:20:00,1.96287,1.96299,1.96286,1.96295,37500000.0
2007-02-26 04:21:00,1.96293,1.96294,1.96287,1.96294,38500001.0
2007-02-26 04:22:00,1.96285,1.96287,1.96257,1.96273,82800000.0
2007-02-26 04:23:00,1.9628,1.96286,1.9626,1.96277,97400001.0
2007-02-26 04:24:00,1.96282,1.96293,1.96282,1.96288,35500000.0
2007-02-26 04:25:00,1.96295,1.96306,1.96295,1.963,104900000.0
2007-02-26 04:26:00,1.96308,1.96308,1.96301,1.96308,68700000.0
2007-02-26 04:27:00,1.96299,1.96303,1.9629,1.96303,82099999.0
2007-02-26 04:28:00,1.96298,1.96321,1.96294,1.96321,76400000.0
2007-02-26 04:29:00,1.96312,1.96312,1.96291,1.96305,81400002.0
2007-02-26 04:30:00,1.96306,1.96315,1.96303,1.96303,71300000.0
2007-02-26 04:31:00,1.96302,1.96309,1.96279,1.96294,88600001.0
2007-02-26 04:32:00,1.96299,1.96306,1.96299,1.96306,7500000.0
2007-02-26 04:33:00,1.96294,1.96305,1.96266,1.96266,41600000.0
2007-02-26 04:34:00,1.96287,1.96308,1.96287,1.96302,23000000.0
2007-02-26 04:35:00,1.963,1.96315,1.96289,1.96295,74599999.0
2007-02-26 04:36:00,1.9631,1.96322,1.9631,1.96322,29400000.0
2007-02-26 04:37:00,1.96325,1.96325,1.96315,1.9632,21200000.0
2007-02-26 04:38:00,1.96319,1.96323,1.96314,1.96318,76300000.0
2007-02-26 04:39:00,1.9631,1.96312,1.96299,1.96308,57099999.0
2007-02-26 04:40:00,1.96298,1.96327,1.96298,1.96321,37300000.0
2007-02-26 04:41:00,1.96307,1.96317,1.96296,1.96317,61699999.0
2007-02-26 04:42:00,1.96318,1.96328,1.96316,1.96326,94200001.0
2007-02-26 04:43:00,1.96325,1.96331,1.96316,1.96331,105300001.0
2007-02-26 04:44:00,1.96337,1.96339,1.96319,1.96319,24200000.0
2007-02-26 04:45:00,1.96324,1.96326,1.96314,1.96326,72400000.0
2007-02-26 04:46:00,1.96339,1.96339,1.96336,1.96336,24600000.0
2007-02-26 04:47:00,1.96326,1.96326,1.96308,1.96317,34200000.0
2007-02-26 04:48:00,1.96348,1.96351,1.96342,1.96342,91900000.0
2007-02-26 04:49:00,1.9633,1.96341,1.9633,1.96335,80099999.0
2007-02-26 04:50:00,1.9632,1.96337,1.9632,1.96322,100350000.0
2007-02-26 04:51:00,1.96335,1.96351,1.96335,1.96351,48900000.0
2007-02-26 04:52:00,1.96357,1.9637,1.96356,1.9637,27200000.0
2007-02-26 04:53:00,1.96366,1.96384,1.96366,1.96375,22450000.0
2007-02-26 04:54:00,1.96384,1.96386,1.96384,1.96386,31499999.0
2007-02-26 04:55:00,1.96388,1.964,1.96388,1.964,20200000.0
2007-02-26 04:56:00,1.96377,1.96395,1.96377,1.96382,71299998.0
2007-02-26 04:57:00,1.96396,1.96397,1.96389,1.96392,75200000.0
2007-02-26 04:58:00,1.96379,1.9639,1.96379,1.96389,49400000.0
2007-02-26 04:59:00,1.96394,1.96402,1.96394,1.964,43400000.0
2007-02-26 05:00:00,1.96395,1.96395,1.9639,1.9639,51000000.0
2007-02-26 05:01:00,1.96397,1.96397,1.96366,1.96393,63200001.0
2007-02-26 05:02:00,1.96391,1.96391,1.96371,1.96371,30100000.0
2007-02-26 05:03:00,1.96371,1.96376,1.96371,1.96376,8800000.0
2007-02-26 05:04:00,1.96377,1.96377,1.96364,1.96364,22500000.0
2007-02-26 05:05:00,1.96362,1.96362,1.96341,1.96354,57799999.0
2007-02-26 05:06:00,1.9635,1.96351,1.96327,1.96327,56000000.0
2007-02-26 05:07:00,1.96323,1.96336,1.96321,1.96336,22100000.0
2007-02-26 05:08:00,1.96342,1.96348,1.96333,1.96335,102300001.0
2007-02-26 05:09:00,1.96334,1.96346,1.96334,1.96346,32700001.0
2007-02-26 05:10:00,1.96337,1.96355,1.96336,1.96355,31700000.0
2007-02-26 05:11:00,1.96352,1.96354,1.96332,1.96335,77299999.0
2007-02-26 05:12:00,1.96355,1.96355,1.96355,1.96355,25500000.0
2007-02-26 05:13:00,1.9635,1.96359,1.9635,1.96357,31900000.0
2007-02-26 05:14:00,1.96358,1.96364,1.96346,1.96351,149799999.0
2007-02-26 05:15:00,1.96353,1.96355,1.96345,1.9635,99700002.0
2007-02-26 05:16:00,1.96353,1.96375,1.96344,1.96371,32000000.0
2007-02-26 05:17:00,1.96375,1.96375,1.9636,1.9636,31300000.0
2007-02-26 05:18:00,1.96358,1.96372,1.96358,1.96372,50900000.0
2007-02-26 05:19:00,1.96373,1.9638,1.96365,1.96371,70099998.0
2007-02-26 05:20:00,1.96367,1.96377,1.96367,1.96377,35000000.0
2007-02-26 05:21:00,1.96383,1.9639,1.96374,1.96374,60600000.0
2007-02-26 05:22:00,1.96373,1.96377,1.96367,1.96376,84799997.0
2007-02-26 05:23:00,1.96386,1.96386,1.96386,1.96386,6100000.0
2007-02-26 05:24:00,1.96386,1.96394,1.96376,1.96389,46300000.0
2007-02-26 05:25:00,1.9639,1.96395,1.9639,1.96395,48299999.0
2007-02-26 05:26:00,1.9639,1.9639,1.9638,1.96383,19200000.0
2007-02-26 05:27:00,1.96388,1.96391,1.96388,1.96388,44300000.0
2007-02-26 05:28:00,1.96393,1.96393,1.96371,1.96371,83199998.0
2007-02-26 05:29:00,1.96368,1.96368,1.9636,1.96368,102999996.0
2007-02-26 05:30:00,1.96369,1.96373,1.96366,1.96368,13800000.0
2007-02-26 05:31:00,1.96358,1.96367,1.9635,1.96357,46799999.0
2007-02-26 05:32:00,1.96359,1.96359,1.96353,1.96353,16600000.0
2007-02-26 05:33:00,1.96355,1.96375,1.96354,1.96375,31000000.0
2007-02-26 05:34:00,1.96382,1.9639,1.96358,1.96378,92800001.0
2007-02-26 05:35:00,1.96385,1.96398,1.96375,1.96387,41300000.0
2007-02-26 05:36:00,1.9638,1.96399,1.96379,1.96399,28900000.0
2007-02-26 05:37:00,1.964,1.96409,1.964,1.96405,38199999.0
2007-02-26 05:38:00,1.96415,1.96415,1.96402,1.96402,46500000.0
2007-02-26 05:39:00,1.96412,1.96418,1.9641,1.9641,25000000.0
2007-02-26 05:40:00,1.96423,1.96435,1.96413,1.96421,59999999.0
2007-02-26 05:41:00,1.96421,1.96431,1.96417,1.96417,65500000.0
2007-02-26 05:42:00,1.96411,1.96415,1.96406,1.96415,34400000.0
2007-02-26 05:43:00,1.96414,1.96422,1.96414,1.9642,19800000.0
2007-02-26 05:44:00,1.96422,1.96422,1.96405,1.96405,27400000.0
2007-02-26 05:45:00,1.96405,1.96413,1.96403,1.96413,54299999.0
2007-02-26 05:46:00,1.96403,1.96413,1.964,1.9641,44800000.0
2007-02-26 05:47:00,1.96408,1.96421,1.96408,1.96417,75800000.0
2007-02-26 05:48:00,1.96417,1.9642,1.96414,1.96417,58899998.0
2007-02-26 05:49:00,1.964,1.96405,1.96395,1.96395,43599998.0
2007-02-26 05:50:00,1.96397,1.96397,1.96397,1.96397,500000.0
2007-02-26 05:51:00,1.96392,1.96403,1.96392,1.96403,33000001.0
2007-02-26 05:52:00,1.96385,1.96391,1.96354,1.9638,63400000.0
2007-02-26 05:53:00,1.96388,1.96406,1.96382,1.96398,63199999.0
2007-02-26 05:54:00,1.96404,1.96404,1.96382,1.96392,100600002.0
2007-02-26 05:55:00,1.96386,1.96392,1.96382,1.96385,65600001.0
2007-02-26 05:56:00,1.96386,1.96395,1.96383,1.96383,65100001.0
2007-02-26 05:57:00,1.9639,1.96397,1.9639,1.96397,57100001.0
2007-02-26 05:58:00,1.96398,1.96403,1.96391,1.964,56499999.0
2007-02-26 05:59:00,1.96396,1.964,1.96388,1.96389,112500001.0
2007-02-26 06:00:00,1.96391,1.96394,1.96378,1.96378,56450001.0
2007-02-26 06:01:00,1.9638,1.9638,1.96353,1.96353,63700001.0
2007-02-26 06:02:00,1.96352,1.96355,1.96337,1.96337,73500000.0
2007-02-26 06:03:00,1.96337,1.96343,1.96327,1.96343,69100002.0
2007-02-26 06:04:00,1.96343,1.96351,1.96338,1.96351,52750000.0
2007-02-26 06:05:00,1.96355,1.96385,1.96355,1.96385,51599998.0
2007-02-26 06:06:00,1.96384,1.96388,1.96382,1.96382,49400000.0
2007-02-26 06:07:00,1.9638,1.96385,1.96375,1.9638,38200000.0
2007-02-26 06:08:00,1.9638,1.96385,1.9638,1.96385,30000000.0
2007-02-26 06:09:00,1.96371,1.96371,1.9634,1.96341,47300000.0
2007-02-26 06:10:00,1.96337,1.9634,1.96327,1.9633,29900000.0
2007-02-26 06:11:00,1.96314,1.96314,1.96292,1.96296,66700002.0
2007-02-26 06:12:00,1.96305,1.96305,1.96298,1.963,12900000.0
2007-02-26 06:13:00,1.963,1.96305,1.963,1.963,41299999.0
2007-02-26 06:14:00,1.96298,1.96298,1.96298,1.96298,2400000.0
2007-02-26 06:15:00,1.96292,1.96308,1.96292,1.96307,15600000.0
2007-02-26 06:16:00,1.963,1.96307,1.96295,1.96295,139899999.0
2007-02-26 06:17:00,1.96302,1.96315,1.963,1.96303,92700000.0
2007-02-26 06:18:00,1.963,1.96305,1.963,1.96305,31500000.0
2007-02-26 06:19:00,1.9629,1.9629,1.96262,1.96262,53399999.0
2007-02-26 06:20:00,1.96249,1.9626,1.96249,1.9626,5100000.0
2007-02-26 06:21:00,1.96262,1.96276,1.96261,1.96261,28100000.0
2007-02-26 06:22:00,1.96258,1.96272,1.96258,1.96272,62300000.0
2007-02-26 06:23:00,1.96275,1.96275,1.96261,1.96267,49600001.0
2007-02-26 06:24:00,1.96277,1.96314,1.96277,1.96299,175599999.0
2007-02-26 06:25:00,1.96311,1.96311,1.96302,1.96306,41400000.0
2007-02-26 06:26:00,1.96307,1.96315,1.96307,1.96315,8900000.0
2007-02-26 06:27:00,1.96308,1.96316,1.96304,1.96316,27900000.0
2007-02-26 06:28:00,1.96309,1.96309,1.96275,1.96294,68399999.0
2007-02-26 06:29:00,1.96303,1.96303,1.96301,1.96301,28800000.0
2007-02-26 06:30:00,1.96287,1.96287,1.96266,1.9627,27599999.0
2007-02-26 06:31:00,1.96264,1.96265,1.96259,1.96261,21400000.0
2007-02-26 06:32:00,1.96262,1.96268,1.96261,1.96262,41200000.0
2007-02-26 06:33:00,1.96267,1.96279,1.96267,1.96272,83000002.0
2007-02-26 06:34:00,1.96261,1.96268,1.96244,1.96244,68400000.0
2007-02-26 06:35:00,1.96244,1.96244,1.96241,1.96241,30100000.0
2007-02-26 06:36:00,1.96248,1.96249,1.96244,1.96248,26400000.0
2007-02-26 06:37:00,1.9625,1.96261,1.9624,1.9625,105499999.0
2007-02-26 06:38:00,1.96255,1.96255,1.96255,1.96255,10500000.0
2007-02-26 06:39:00,1.9625,1.96255,1.9625,1.96255,16700000.0
2007-02-26 06:40:00,1.96251,1.96251,1.96246,1.96246,5200000.0
2007-02-26 06:41:00,1.96245,1.96245,1.96238,1.96245,69500000.0
2007-02-26 06:42:00,1.96238,1.96243,1.96235,1.96238,30200000.0
2007-02-26 06:43:00,1.96245,1.96245,1.9624,1.9624,33200000.0
2007-02-26 06:44:00,1.96247,1.96265,1.96247,1.96252,22500000.0
2007-02-26 06:45:00,1.96254,1.96258,1.9625,1.9625,34299999.0
2007-02-26 06:46:00,1.96275,1.96275,1.96265,1.96272,44100000.0
2007-02-26 06:47:00,1.96272,1.96285,1.96269,1.96282,50000001.0
2007-02-26 06:48:00,1.96293,1.96293,1.9628,1.96288,38400000.0
2007-02-26 06:49:00,1.9629,1.9629,1.96277,1.96283,85400000.0
2007-02-26 06:50:00,1.96288,1.96292,1.96283,1.96292,75499999.0
2007-02-26 06:51:00,1.96295,1.96309,1.96288,1.96297,57100000.0
2007-02-26 06:52:00,1.96302,1.96309,1.96282,1.96282,25200000.0
2007-02-26 06:53:00,1.96298,1.96306,1.96289,1.96305,132199995.0
2007-02-26 06:54:00,1.96313,1.96313,1.96294,1.96298,107100002.0
2007-02-26 06:55:00,1.96292,1.96298,1.96289,1.96298,55800001.0
2007-02-26 06:56:00,1.96292,1.96297,1.96286,1.96289,57599998.0
2007-02-26 06:57:00,1.96292,1.96294,1.96288,1.96288,31600000.0
2007-02-26 06:58:00,1.96289,1.96299,1.96272,1.96272,93600000.0
2007-02-26 06:59:00,1.9626,1.96263,1.9625,1.9625,68300000.0
2007-02-26 07:00:00,1.96267,1.9627,1.96261,1.96261,47600000.0
2007-02-26 07:01:00,1.96245,1.96267,1.96245,1.96257,75600000.0
2007-02-26 07:02:00,1.96263,1.96265,1.96263,1.96265,6800000.0
2007-02-26 07:03:00,1.9626,1.96267,1.9626,1.9626,149299999.0
2007-02-26 07:04:00,1.96276,1.96279,1.96276,1.96279,700000.0
2007-02-26 07:05:00,1.96286,1.96288,1.96274,1.96274,79200001.0
2007-02-26 07:06:00,1.96278,1.96278,1.96251,1.96274,29500000.0
2007-02-26 07:07:00,1.96274,1.96274,1.96262,1.96262,86199999.0
2007-02-26 07:08:00,1.96267,1.96272,1.96261,1.96267,42000001.0
2007-02-26 07:09:00,1.96264,1.96268,1.96259,1.96264,61000000.0
2007-02-26 07:10:00,1.96262,1.96262,1.96225,1.96235,115299999.0
2007-02-26 07:11:00,1.96236,1.96262,1.96236,1.96255,57000000.0
2007-02-26 07:12:00,1.96268,1.9627,1.96249,1.96268,57300000.0
2007-02-26 07:13:00,1.96267,1.96271,1.96234,1.96234,103399999.0
2007-02-26 07:14:00,1.96255,1.96262,1.96244,1.96248,103499998.0
2007-02-26 07:15:00,1.9625,1.96254,1.96238,1.96254,90500000.0
2007-02-26 07:16:00,1.96245,1.96245,1.96219,1.96224,40700000.0
2007-02-26 07:17:00,1.96257,1.96264,1.96252,1.96263,41300000.0
2007-02-26 07:18:00,1.96263,1.96264,1.9622,1.96256,64999999.0
2007-02-26 07:19:00,1.96258,1.96264,1.96256,1.96257,33300000.0
2007-02-26 07:20:00,1.96257,1.96263,1.9625,1.96257,54800001.0
2007-02-26 07:21:00,1.96258,1.96269,1.96257,1.96266,67300000.0
2007-02-26 07:22:00,1.9625,1.9627,1.9625,1.9627,33700000.0
2007-02-26 07:23:00,1.96282,1.96283,1.96282,1.96283,12800000.0
2007-02-26 07:24:00,1.96289,1.96292,1.96279,1.96288,89199999.0
2007-02-26 07:25:00,1.96292,1.96299,1.96279,1.96288,74800001.0
2007-02-26 07:26:00,1.96288,1.96293,1.96285,1.96287,57049999.0
2007-02-26 07:27:00,1.96277,1.96289,1.96277,1.96279,71300000.0
2007-02-26 07:28:00,1.96282,1.96286,1.96282,1.96286,22100000.0
2007-02-26 07:29:00,1.96292,1.96294,1.96267,1.96281,117599999.0
2007-02-26 07:30:00,1.9629,1.963,1.96287,1.96291,53100001.0
2007-02-26 07:31:00,1.96274,1.96274,1.96255,1.96255,66999999.0
2007-02-26 07:32:00,1.9625,1.96255,1.9625,1.9625,54500001.0
2007-02-26 07:33:00,1.96254,1.96254,1.9624,1.96246,76800002.0
2007-02-26 07:34:00,1.96242,1.96253,1.96241,1.9625,83300000.0
2007-02-26 07:35:00,1.96238,1.9625,1.96233,1.96233,152100000.0
2007-02-26 07:36:00,1.96257,1.96257,1.96245,1.96245,86100000.0
2007-02-26 07:37:00,1.96243,1.96248,1.9624,1.9624,103300000.0
2007-02-26 07:38:00,1.9622,1.96233,1.96194,1.96226,91500000.0
2007-02-26 07:39:00,1.96246,1.96246,1.96234,1.96234,26400000.0
2007-02-26 07:40:00,1.96235,1.96248,1.96235,1.96241,74200001.0
2007-02-26 07:41:00,1.96245,1.96245,1.9624,1.9624,10800000.0
2007-02-26 07:42:00,1.96235,1.96235,1.9621,1.9621,44299999.0
2007-02-26 07:43:00,1.96221,1.96224,1.96213,1.96213,112300000.0
2007-02-26 07:44:00,1.96208,1.96216,1.96204,1.96216,19900000.0
2007-02-26 07:45:00,1.96217,1.96223,1.96207,1.96208,92300001.0
2007-02-26 07:46:00,1.96201,1.96201,1.96191,1.96198,44200000.0
2007-02-26 07:47:00,1.96201,1.96215,1.96201,1.96203,45500000.0
2007-02-26 07:48:00,1.96204,1.96204,1.96194,1.96194,12000000.0
2007-02-26 07:49:00,1.96183,1.96202,1.96183,1.96202,69300001.0
2007-02-26 07:50:00,1.96205,1.96211,1.96191,1.96191,68400001.0
2007-02-26 07:51:00,1.96201,1.96229,1.96201,1.96227,34400000.0
2007-02-26 07:52:00,1.96229,1.96238,1.96222,1.96222,47899999.0
2007-02-26 07:53:00,1.96203,1.96219,1.96203,1.96214,23200000.0
2007-02-26 07:54:00,1.96212,1.96212,1.962,1.96208,40200000.0
2007-02-26 07:55:00,1.96208,1.96208,1.96186,1.96195,51149999.0
2007-02-26 07:56:00,1.96195,1.96213,1.9618,1.96213,38900000.0
2007-02-26 07:57:00,1.9622,1.9622,1.96205,1.96214,50600001.0
2007-02-26 07:58:00,1.96211,1.9626,1.96211,1.96244,78200000.0
2007-02-26 07:59:00,1.96242,1.96253,1.9624,1.96253,39600000.0
2007-02-26 08:00:00,1.96247,1.96247,1.96243,1.96243,8000000.0
2007-02-26 08:01:00,1.96242,1.96243,1.96224,1.96234,39100000.0
2007-02-26 08:02:00,1.96238,1.96241,1.9623,1.96232,19000000.0
2007-02-26 08:03:00,1.96217,1.96223,1.96215,1.96223,44000000.0
2007-02-26 08:04:00,1.96228,1.96233,1.96216,1.96233,81700000.0
2007-02-26 08:05:00,1.96233,1.96233,1.96217,1.96227,26000000.0
2007-02-26 08:06:00,1.96218,1.96228,1.96211,1.96228,74900002.0
2007-02-26 08:07:00,1.96223,1.96231,1.96223,1.96228,60800001.0
2007-02-26 08:08:00,1.96227,1.96232,1.96217,1.96232,34200000.0
2007-02-26 08:09:00,1.96226,1.96226,1.96213,1.9622,53900000.0
2007-02-26 08:10:00,1.9621,1.96223,1.96209,1.96223,98600000.0
2007-02-26 08:11:00,1.96204,1.96221,1.96204,1.9622,67499999.0
2007-02-26 08:12:00,1.9622,1.96222,1.96215,1.96215,27500000.0
2007-02-26 08:13:00,1.96218,1.96224,1.96215,1.96215,23200000.0
2007-02-26 08:14:00,1.96203,1.9623,1.96196,1.96209,83899999.0
2007-02-26 08:15:00,1.9621,1.96229,1.96207,1.9622,66000001.0
2007-02-26 08:16:00,1.96223,1.96223,1.96191,1.96223,58200000.0
2007-02-26 08:17:00,1.96213,1.96249,1.96213,1.96244,67500001.0
2007-02-26 08:18:00,1.96232,1.96254,1.96225,1.96254,85400000.0
2007-02-26 08:19:00,1.96233,1.96237,1.96225,1.96227,42399999.0
2007-02-26 08:20:00,1.96227,1.96243,1.96222,1.96243,71599999.0
2007-02-26 08:21:00,1.96242,1.96252,1.9624,1.96247,67600000.0
2007-02-26 08:22:00,1.96265,1.96265,1.96239,1.96245,48899999.0
2007-02-26 08:23:00,1.96245,1.96245,1.96245,1.96245,3300000.0
2007-02-26 08:24:00,1.96228,1.96262,1.96216,1.9625,48500000.0
2007-02-26 08:25:00,1.96238,1.96252,1.96238,1.96252,41600000.0
2007-02-26 08:26:00,1.96239,1.96248,1.96232,1.9624,77600000.0
2007-02-26 08:27:00,1.96238,1.96253,1.96235,1.96253,54699999.0
2007-02-26 08:28:00,1.9625,1.96263,1.96245,1.96245,56000001.0
2007-02-26 08:29:00,1.96236,1.96245,1.96234,1.96242,66599999.0
2007-02-26 08:30:00,1.96242,1.96248,1.96235,1.96235,53700000.0
2007-02-26 08:31:00,1.96227,1.96238,1.96226,1.96238,52900001.0
2007-02-26 08:32:00,1.96242,1.96242,1.96237,1.9624,68599998.0
2007-02-26 08:33:00,1.96246,1.96247,1.96246,1.96247,11400000.0
2007-02-26 08:34:00,1.96243,1.96253,1.96241,1.96248,90600001.0
2007-02-26 08:35:00,1.96253,1.96253,1.96242,1.96248,60000001.0
2007-02-26 08:36:00,1.96247,1.96261,1.96247,1.96261,20300000.0
2007-02-26 08:37:00,1.96264,1.96282,1.96264,1.96279,61899999.0
2007-02-26 08:38:00,1.96272,1.96286,1.96272,1.96286,28100000.0
2007-02-26 08:39:00,1.96292,1.96292,1.9628,1.9628,66900001.0
2007-02-26 08:40:00,1.9628,1.96301,1.9628,1.96293,80650001.0
2007-02-26 08:41:00,1.96297,1.96302,1.96292,1.96292,129500000.0
2007-02-26 08:42:00,1.96295,1.96295,1.96285,1.96295,73599999.0
2007-02-26 08:43:00,1.96299,1.96308,1.96292,1.96298,81800001.0
2007-02-26 08:44:00,1.9631,1.96333,1.9631,1.96326,77300000.0
2007-02-26 08:45:00,1.96335,1.96335,1.96317,1.96321,65800000.0
2007-02-26 08:46:00,1.96318,1.96323,1.96316,1.96318,30700000.0
2007-02-26 08:47:00,1.96309,1.96316,1.96298,1.96316,35000000.0
2007-02-26 08:48:00,1.96327,1.96327,1.96313,1.96313,60900001.0
2007-02-26 08:49:00,1.96327,1.96332,1.96325,1.96325,50600000.0
2007-02-26 08:50:00,1.96312,1.96333,1.9629,1.9629,75199999.0
2007-02-26 08:51:00,1.9632,1.96325,1.9632,1.96325,50299999.0
2007-02-26 08:52:00,1.96318,1.96325,1.96318,1.96323,83300002.0
2007-02-26 08:53:00,1.96311,1.96311,1.96298,1.96304,46900000.0
2007-02-26 08:54:00,1.96305,1.96305,1.96294,1.963,45100000.0
2007-02-26 08:55:00,1.96302,1.96307,1.96298,1.96305,26100000.0
2007-02-26 08:56:00,1.96298,1.96298,1.96275,1.96275,44600001.0
2007-02-26 08:57:00,1.96281,1.96287,1.96272,1.96272,91899997.0
2007-02-26 08:58:00,1.96266,1.96285,1.96266,1.96272,59200000.0
2007-02-26 08:59:00,1.96251,1.96267,1.96248,1.96258,25100000.0
2007-02-26 09:00:00,1.96258,1.96258,1.96247,1.96247,70400000.0
2007-02-26 09:01:00,1.96239,1.96239,1.96179,1.96179,56500000.0
2007-02-26 09:02:00,1.96173,1.96184,1.96172,1.96178,84900002.0
2007-02-26 09:03:00,1.96183,1.96201,1.96182,1.96201,80300001.0
2007-02-26 09:04:00,1.96209,1.96248,1.96209,1.96221,31800000.0
2007-02-26 09:05:00,1.96234,1.96252,1.96234,1.96246,64800000.0
2007-02-26 09:06:00,1.96245,1.96251,1.96235,1.96242,68700001.0
2007-02-26 09:07:00,1.96238,1.96311,1.96237,1.96306,101099999.0
2007-02-26 09:08:00,1.96309,1.96321,1.96303,1.96312,114300001.0
2007-02-26 09:09:00,1.96305,1.96305,1.96275,1.96282,41700000.0
2007-02-26 09:10:00,1.96295,1.9631,1.96295,1.96306,58800002.0
2007-02-26 09:11:00,1.96294,1.96297,1.96269,1.96275,43000000.0
2007-02-26 09:12:00,1.9628,1.96292,1.9628,1.96283,79100001.0
2007-02-26 09:13:00,1.96275,1.9628,1.9625,1.96277,63399999.0
2007-02-26 09:14:00,1.96275,1.96285,1.96253,1.96278,45900000.0
2007-02-26 09:15:00,1.96274,1.96283,1.96262,1.96283,44300000.0
2007-02-26 09:16:00,1.96275,1.96284,1.96272,1.96272,75700001.0
2007-02-26 09:17:00,1.9627,1.96276,1.96263,1.96269,135200000.0
2007-02-26 09:18:00,1.96265,1.96265,1.9626,1.9626,7900000.0
2007-02-26 09:19:00,1.96262,1.96277,1.96262,1.96271,44000000.0
2007-02-26 09:20:00,1.96273,1.96285,1.96273,1.96285,78400002.0
2007-02-26 09:21:00,1.96276,1.96276,1.96263,1.96263,14300000.0
2007-02-26 09:22:00,1.96264,1.96275,1.96264,1.96275,34700000.0
2007-02-26 09:23:00,1.96276,1.96286,1.96262,1.96274,32500000.0
2007-02-26 09:24:00,1.96278,1.96278,1.96272,1.96273,51099999.0
2007-02-26 09:25:00,1.96263,1.96278,1.96263,1.96273,73700000.0
2007-02-26 09:26:00,1.96289,1.96291,1.96289,1.96291,21600000.0
2007-02-26 09:27:00,1.96304,1.96353,1.96297,1.96353,60500000.0
2007-02-26 09:28:00,1.96367,1.96367,1.96355,1.96357,71699999.0
2007-02-26 09:29:00,1.96368,1.9637,1.96362,1.96367,63400001.0
2007-02-26 09:30:00,1.96359,1.96363,1.96354,1.96357,25400000.0
2007-02-26 09:31:00,1.96355,1.96358,1.96337,1.96349,112100000.0
2007-02-26 09:32:00,1.96337,1.96352,1.96337,1.9635,78700002.0
2007-02-26 09:33:00,1.96357,1.96363,1.96357,1.96361,48100000.0
2007-02-26 09:34:00,1.96362,1.9637,1.96355,1.9637,41800000.0
2007-02-26 09:35:00,1.96362,1.96368,1.96353,1.9636,40099999.0
2007-02-26 09:36:00,1.96343,1.96353,1.96342,1.9635,81100001.0
2007-02-26 09:37:00,1.96346,1.96359,1.96342,1.96353,55200001.0
2007-02-26 09:38:00,1.96362,1.96368,1.96354,1.96364,55900000.0
2007-02-26 09:39:00,1.9635,1.96368,1.9635,1.96357,37400000.0
2007-02-26 09:40:00,1.96341,1.96341,1.96329,1.96332,39699999.0
2007-02-26 09:41:00,1.96309,1.96345,1.96309,1.96345,16000000.0
2007-02-26 09:42:00,1.96375,1.9641,1.96354,1.9641,77300000.0
2007-02-26 09:43:00,1.96425,1.96434,1.96412,1.96426,92899998.0
2007-02-26 09:44:00,1.96461,1.96487,1.9645,1.96487,85749999.0
2007-02-26 09:45:00,1.96488,1.96502,1.96477,1.96477,63200000.0
2007-02-26 09:46:00,1.9648,1.9648,1.96454,1.96471,105799999.0
2007-02-26 09:47:00,1.96469,1.96469,1.96457,1.9646,58100002.0
2007-02-26 09:48:00,1.96463,1.9647,1.96459,1.96465,128100001.0
2007-02-26 09:49:00,1.96459,1.96459,1.96427,1.96428,117699997.0
2007-02-26 09:50:00,1.96439,1.9644,1.96392,1.964,77799998.0
2007-02-26 09:51:00,1.96407,1.96407,1.9637,1.96377,64300000.0
2007-02-26 09:52:00,1.96387,1.96423,1.96387,1.96415,82599999.0
2007-02-26 09:53:00,1.96419,1.96421,1.96394,1.96394,37500000.0
2007-02-26 09:54:00,1.96403,1.96414,1.96401,1.96411,102000000.0
2007-02-26 09:55:00,1.96413,1.96417,1.96385,1.96405,66300000.0
2007-02-26 09:56:00,1.96438,1.96454,1.96433,1.96453,52500000.0
2007-02-26 09:57:00,1.96453,1.96454,1.96442,1.9645,57100000.0
2007-02-26 09:58:00,1.96448,1.96452,1.96442,1.96443,79000001.0
2007-02-26 09:59:00,1.96442,1.96489,1.96442,1.96489,71600000.0
2007-02-26 10:00:00,1.9651,1.96548,1.9651,1.96531,45400000.0
2007-02-26 10:01:00,1.96531,1.96534,1.9651,1.96523,59800000.0
2007-02-26 10:02:00,1.96521,1.96522,1.96504,1.96504,59100000.0
2007-02-26 10:03:00,1.96509,1.96525,1.96504,1.96514,53399999.0
2007-02-26 10:04:00,1.96517,1.96536,1.96517,1.96521,67100002.0
2007-02-26 10:05:00,1.96513,1.96522,1.96509,1.96517,95200000.0
2007-02-26 10:06:00,1.96512,1.96514,1.96498,1.96498,38400000.0
2007-02-26 10:07:00,1.9649,1.9649,1.96416,1.96416,64300000.0
2007-02-26 10:08:00,1.96414,1.96435,1.96413,1.96435,31300000.0
2007-02-26 10:09:00,1.96452,1.96471,1.96452,1.96471,47100000.0
2007-02-26 10:10:00,1.9647,1.96476,1.96461,1.96467,45046994.0
2007-02-26 10:11:00,1.96464,1.96468,1.96448,1.96448,64299998.0
2007-02-26 10:12:00,1.96448,1.96448,1.96417,1.96417,71100000.0
2007-02-26 10:13:00,1.96412,1.96427,1.96412,1.96418,52999999.0
2007-02-26 10:14:00,1.96407,1.96407,1.96391,1.96395,75899999.0
2007-02-26 10:15:00,1.96408,1.96413,1.96397,1.96413,105999996.0
2007-02-26 10:16:00,1.96422,1.96429,1.96417,1.96417,36700000.0
2007-02-26 10:17:00,1.96407,1.96427,1.96398,1.96427,61500000.0
2007-02-26 10:18:00,1.96433,1.96478,1.96433,1.96478,43500000.0
2007-02-26 10:19:00,1.9648,1.96486,1.96427,1.96433,54570000.0
2007-02-26 10:20:00,1.96428,1.96452,1.96428,1.96443,89700002.0
2007-02-26 10:21:00,1.96438,1.96438,1.96429,1.96436,84900001.0
2007-02-26 10:22:00,1.96434,1.96459,1.96429,1.96459,35200000.0
2007-02-26 10:23:00,1.96463,1.96479,1.96449,1.96449,70899998.0
2007-02-26 10:24:00,1.96457,1.96463,1.9645,1.96459,22800000.0
2007-02-26 10:25:00,1.96461,1.9649,1.96461,1.9649,35200000.0
2007-02-26 10:26:00,1.96473,1.96473,1.96413,1.9642,73500001.0
2007-02-26 10:27:00,1.96414,1.96484,1.96414,1.96484,53599999.0
2007-02-26 10:28:00,1.96505,1.96513,1.96505,1.96512,82099998.0
2007-02-26 10:29:00,1.96498,1.96498,1.96476,1.96476,51499999.0
2007-02-26 10:30:00,1.96481,1.96507,1.96481,1.96507,59400001.0
2007-02-26 10:31:00,1.96497,1.96497,1.96471,1.96483,70700000.0
2007-02-26 10:32:00,1.96469,1.96499,1.96467,1.96499,20800000.0
2007-02-26 10:33:00,1.96525,1.96545,1.96525,1.96543,70599998.0
2007-02-26 10:34:00,1.96544,1.96559,1.96544,1.96557,42499999.0
2007-02-26 10:35:00,1.96548,1.96548,1.9652,1.9652,31400000.0
2007-02-26 10:36:00,1.96527,1.9654,1.96516,1.9654,68999999.0
2007-02-26 10:37:00,1.96543,1.96561,1.96536,1.96561,91199998.0
2007-02-26 10:38:00,1.96564,1.96574,1.96554,1.96574,35400000.0
2007-02-26 10:39:00,1.96573,1.96583,1.96567,1.96579,45900000.0
2007-02-26 10:40:00,1.96574,1.96574,1.96535,1.96541,64700000.0
2007-02-26 10:41:00,1.96533,1.96542,1.9653,1.96541,24000000.0
2007-02-26 10:42:00,1.9655,1.9655,1.96524,1.96529,62400001.0
2007-02-26 10:43:00,1.96531,1.96531,1.96518,1.96526,61800000.0
2007-02-26 10:44:00,1.96508,1.9651,1.9648,1.96486,74500001.0
2007-02-26 10:45:00,1.96478,1.96478,1.96455,1.96463,32400000.0
2007-02-26 10:46:00,1.96442,1.96457,1.9642,1.9642,55100000.0
2007-02-26 10:47:00,1.96427,1.9644,1.96427,1.96433,41200000.0
2007-02-26 10:48:00,1.96409,1.96438,1.96397,1.96399,107900002.0
2007-02-26 10:49:00,1.96403,1.96421,1.96384,1.96384,57300001.0
2007-02-26 10:50:00,1.96373,1.96377,1.96256,1.96256,64200001.0
2007-02-26 10:51:00,1.96233,1.96278,1.96223,1.96242,71899999.0
2007-02-26 10:52:00,1.96263,1.96287,1.96263,1.96287,32300000.0
2007-02-26 10:53:00,1.96277,1.96286,1.96264,1.96269,43200000.0
2007-02-26 10:54:00,1.96257,1.96276,1.96246,1.96276,32400000.0
2007-02-26 10:55:00,1.96281,1.96319,1.96261,1.96319,45300000.0
2007-02-26 10:56:00,1.96322,1.96324,1.96301,1.96317,94799999.0
2007-02-26 10:57:00,1.96312,1.96319,1.96305,1.96313,96699998.0
2007-02-26 10:58:00,1.96319,1.96341,1.96319,1.9633,123199999.0
2007-02-26 10:59:00,1.96325,1.96328,1.96278,1.96295,65100001.0
2007-02-26 11:00:00,1.96278,1.96295,1.96268,1.96279,134200000.0
2007-02-26 11:01:00,1.9627,1.96277,1.96261,1.96264,49400000.0
2007-02-26 11:02:00,1.96273,1.96275,1.96248,1.96248,95999999.0
2007-02-26 11:03:00,1.96249,1.96249,1.96236,1.96239,32900000.0
2007-02-26 11:04:00,1.96182,1.96182,1.96104,1.96123,73300001.0
2007-02-26 11:05:00,1.96136,1.96167,1.96136,1.96156,102799999.0
2007-02-26 11:06:00,1.9615,1.9615,1.96121,1.96137,54800000.0
2007-02-26 11:07:00,1.96155,1.96165,1.96152,1.96161,69900000.0
2007-02-26 11:08:00,1.96167,1.96175,1.96156,1.96174,84299998.0
2007-02-26 11:09:00,1.96161,1.96161,1.96127,1.9613,40500000.0
2007-02-26 11:10:00,1.96124,1.96126,1.96113,1.96121,50900000.0
2007-02-26 11:11:00,1.96125,1.9613,1.96124,1.96126,54700000.0
2007-02-26 11:12:00,1.96123,1.96132,1.9612,1.96122,33600000.0
2007-02-26 11:13:00,1.96137,1.9615,1.96123,1.9615,63100000.0
2007-02-26 11:14:00,1.96147,1.96158,1.96147,1.96158,38400000.0
2007-02-26 11:15:00,1.9616,1.96168,1.9616,1.9616,113599998.0
2007-02-26 11:16:00,1.96157,1.96166,1.96155,1.96164,113700001.0
2007-02-26 11:17:00,1.96158,1.96171,1.96149,1.96171,87000000.0
2007-02-26 11:18:00,1.96173,1.96178,1.96165,1.96178,89800001.0
2007-02-26 11:19:00,1.96166,1.96166,1.96146,1.96146,68500000.0
2007-02-26 11:20:00,1.96142,1.96159,1.96142,1.96146,95499999.0
2007-02-26 11:21:00,1.96138,1.9615,1.96132,1.96148,92799997.0
2007-02-26 11:22:00,1.96148,1.9616,1.96148,1.96151,107800001.0
2007-02-26 11:23:00,1.96149,1.96149,1.96142,1.96142,20400000.0
2007-02-26 11:24:00,1.96146,1.96157,1.96141,1.96157,72200000.0
2007-02-26 11:25:00,1.96158,1.96177,1.96158,1.96177,48300000.0
2007-02-26 11:26:00,1.96197,1.96217,1.96197,1.96213,28600000.0
2007-02-26 11:27:00,1.96216,1.96243,1.96216,1.96229,43000000.0
2007-02-26 11:28:00,1.96228,1.96228,1.9621,1.9621,27500000.0
2007-02-26 11:29:00,1.96219,1.96228,1.96215,1.96225,51200000.0
2007-02-26 11:30:00,1.96216,1.96216,1.96192,1.96212,87500000.0
2007-02-26 11:31:00,1.96203,1.96203,1.96166,1.96166,77400000.0
2007-02-26 11:32:00,1.96158,1.96163,1.9615,1.9615,49800000.0
2007-02-26 11:33:00,1.96136,1.96137,1.96119,1.96125,47800000.0
2007-02-26 11:34:00,1.96123,1.96126,1.96112,1.96126,44699999.0
2007-02-26 11:35:00,1.96121,1.96121,1.96095,1.96109,116100000.0
2007-02-26 11:36:00,1.96115,1.96131,1.96115,1.96123,68000000.0
2007-02-26 11:37:00,1.96122,1.96128,1.9611,1.96128,76800001.0
2007-02-26 11:38:00,1.96131,1.96131,1.96119,1.9612,43500000.0
2007-02-26 11:39:00,1.96122,1.96126,1.96088,1.9609,77800000.0
2007-02-26 11:40:00,1.96081,1.96087,1.96072,1.9608,98900003.0
2007-02-26 11:41:00,1.96084,1.96131,1.96082,1.96131,77600002.0
2007-02-26 11:42:00,1.96128,1.96155,1.96128,1.96145,96800000.0
2007-02-26 11:43:00,1.96152,1.96162,1.96145,1.96154,43200000.0
2007-02-26 11:44:00,1.96166,1.96172,1.96159,1.96163,56400001.0
2007-02-26 11:45:00,1.96167,1.96178,1.96167,1.9617,55600000.0
2007-02-26 11:46:00,1.96186,1.96262,1.96186,1.9625,101700000.0
2007-02-26 11:47:00,1.96262,1.96267,1.96252,1.96266,37400000.0
2007-02-26 11:48:00,1.96265,1.96285,1.96259,1.96269,95800000.0
2007-02-26 11:49:00,1.9626,1.96265,1.9626,1.9626,44500000.0
2007-02-26 11:50:00,1.9626,1.96275,1.9626,1.96275,72299999.0
2007-02-26 11:51:00,1.96275,1.96275,1.96266,1.96275,46100001.0
2007-02-26 11:52:00,1.96282,1.96302,1.96281,1.96302,85600002.0
2007-02-26 11:53:00,1.96305,1.96356,1.96305,1.96356,49200000.0
2007-02-26 11:54:00,1.96355,1.9636,1.96343,1.96344,84599999.0
2007-02-26 11:55:00,1.9635,1.96352,1.96345,1.96345,34100000.0
2007-02-26 11:56:00,1.96342,1.96344,1.96325,1.96325,66099999.0
2007-02-26 11:57:00,1.96312,1.96312,1.963,1.96306,89700001.0
2007-02-26 11:58:00,1.96291,1.96298,1.96285,1.96286,84800000.0
2007-02-26 11:59:00,1.96284,1.96293,1.96274,1.96293,69600000.0
2007-02-26 12:00:00,1.96283,1.96291,1.96253,1.96253,82500001.0
2007-02-26 12:01:00,1.9624,1.9624,1.96209,1.96209,108300003.0
2007-02-26 12:02:00,1.96201,1.9621,1.96201,1.96208,15000000.0
2007-02-26 12:03:00,1.96208,1.96208,1.96193,1.96197,21300000.0
2007-02-26 12:04:00,1.96203,1.96215,1.962,1.96203,84200000.0
2007-02-26 12:05:00,1.96213,1.96213,1.96194,1.96194,83900000.0
2007-02-26 12:06:00,1.96185,1.96207,1.96185,1.96207,66300001.0
2007-02-26 12:07:00,1.96217,1.96217,1.96198,1.96204,49900000.0
2007-02-26 12:08:00,1.96198,1.96198,1.96196,1.96197,36800000.0
2007-02-26 12:09:00,1.96188,1.96188,1.96165,1.96173,36100000.0
2007-02-26 12:10:00,1.96187,1.96187,1.96172,1.96172,22000000.0
2007-02-26 12:11:00,1.9615,1.96152,1.96133,1.96151,65800000.0
2007-02-26 12:12:00,1.96153,1.96181,1.9615,1.96181,85900000.0
2007-02-26 12:13:00,1.96189,1.96189,1.96185,1.96188,42900000.0
2007-02-26 12:14:00,1.96179,1.96192,1.96178,1.96185,106399998.0
2007-02-26 12:15:00,1.96192,1.96192,1.96188,1.96188,20500000.0
2007-02-26 12:16:00,1.96202,1.96234,1.96202,1.96234,51700000.0
2007-02-26 12:17:00,1.96245,1.96256,1.96236,1.96256,62600000.0
2007-02-26 12:18:00,1.96265,1.96265,1.96255,1.96255,64899999.0
2007-02-26 12:19:00,1.96256,1.96266,1.96249,1.96263,86299999.0
2007-02-26 12:20:00,1.96272,1.96272,1.96249,1.96253,59100000.0
2007-02-26 12:21:00,1.96243,1.96243,1.96217,1.96222,89300000.0
2007-02-26 12:22:00,1.96217,1.96252,1.96217,1.96252,69200000.0
2007-02-26 12:23:00,1.96244,1.96251,1.96241,1.96242,129100002.0
2007-02-26 12:24:00,1.96242,1.9625,1.9624,1.9624,45899999.0
2007-02-26 12:25:00,1.96247,1.9626,1.9624,1.96251,105799999.0
2007-02-26 12:26:00,1.96262,1.96276,1.96262,1.96262,29600000.0
2007-02-26 12:27:00,1.96263,1.96267,1.96256,1.9626,43999999.0
2007-02-26 12:28:00,1.96262,1.96262,1.9624,1.96248,67499999.0
2007-02-26 12:29:00,1.9625,1.96256,1.96236,1.96256,111399999.0
2007-02-26 12:30:00,1.96263,1.96263,1.9625,1.96255,83900001.0
2007-02-26 12:31:00,1.96255,1.96263,1.96253,1.96263,104900000.0
2007-02-26 12:32:00,1.96263,1.96283,1.96253,1.96283,34100000.0
2007-02-26 12:33:00,1.96315,1.96335,1.96315,1.96328,32900000.0
2007-02-26 12:34:00,1.96328,1.9633,1.96308,1.96313,116899999.0
2007-02-26 12:35:00,1.96327,1.96327,1.96319,1.96325,72299999.0
2007-02-26 12:36:00,1.96325,1.96325,1.96315,1.96325,70599999.0
2007-02-26 12:37:00,1.96315,1.96325,1.96313,1.96318,39100000.0
2007-02-26 12:38:00,1.9633,1.96352,1.9633,1.96345,22200000.0
2007-02-26 12:39:00,1.9633,1.9633,1.96305,1.96305,49600001.0
2007-02-26 12:40:00,1.96301,1.9631,1.96298,1.96303,72200001.0
2007-02-26 12:41:00,1.96295,1.96307,1.96295,1.96306,75000000.0
2007-02-26 12:42:00,1.96291,1.96307,1.96274,1.96301,62500000.0
2007-02-26 12:43:00,1.96302,1.96312,1.96302,1.96307,77300000.0
2007-02-26 12:44:00,1.96298,1.96303,1.96294,1.96298,95900000.0
2007-02-26 12:45:00,1.96297,1.96299,1.96282,1.96282,45400000.0
2007-02-26 12:46:00,1.96277,1.96277,1.9627,1.96275,99300000.0
2007-02-26 12:47:00,1.9628,1.9628,1.96268,1.96277,53400000.0
2007-02-26 12:48:00,1.96287,1.96307,1.96287,1.96297,56399999.0
2007-02-26 12:49:00,1.96299,1.96346,1.96295,1.96343,67700000.0
2007-02-26 12:50:00,1.96349,1.96378,1.96344,1.96378,70700000.0
2007-02-26 12:51:00,1.96362,1.96362,1.96354,1.9636,44700000.0
2007-02-26 12:52:00,1.96355,1.96371,1.96355,1.9636,105300002.0
2007-02-26 12:53:00,1.96365,1.96384,1.96365,1.96379,61300000.0
2007-02-26 12:54:00,1.9638,1.96388,1.96362,1.96369,87300000.0
2007-02-26 12:55:00,1.9637,1.96378,1.96361,1.96373,85200001.0
2007-02-26 12:56:00,1.96367,1.96368,1.9635,1.96358,41600000.0
2007-02-26 12:57:00,1.96353,1.96353,1.96329,1.96336,88500000.0
2007-02-26 12:58:00,1.96336,1.96338,1.96323,1.96331,49499999.0
2007-02-26 12:59:00,1.96296,1.96326,1.96296,1.96322,31000000.0
2007-02-26 13:00:00,1.9633,1.96335,1.96324,1.96328,92400000.0
2007-02-26 13:01:00,1.96313,1.96326,1.96313,1.96326,90999998.0
2007-02-26 13:02:00,1.96316,1.96316,1.96306,1.96306,63500000.0
2007-02-26 13:03:00,1.96316,1.96322,1.96313,1.96314,46499999.0
2007-02-26 13:04:00,1.9631,1.96312,1.96307,1.96308,65800000.0
2007-02-26 13:05:00,1.96299,1.96306,1.96293,1.963,124899997.0
2007-02-26 13:06:00,1.96307,1.96308,1.96292,1.96296,52500000.0
2007-02-26 13:07:00,1.96308,1.96312,1.963,1.96307,85299999.0
2007-02-26 13:08:00,1.96313,1.96314,1.96295,1.96314,77499999.0
2007-02-26 13:09:00,1.96317,1.96318,1.963,1.963,87000001.0
2007-02-26 13:10:00,1.96297,1.96297,1.96291,1.96291,25300000.0
2007-02-26 13:11:00,1.96288,1.96292,1.96284,1.96287,51300001.0
2007-02-26 13:12:00,1.96287,1.96298,1.96277,1.96298,62800000.0
2007-02-26 13:13:00,1.96281,1.96295,1.96281,1.9629,91099999.0
2007-02-26 13:14:00,1.96293,1.963,1.96283,1.963,90600000.0
2007-02-26 13:15:00,1.96304,1.96304,1.96292,1.96299,56800000.0
2007-02-26 13:16:00,1.96302,1.96313,1.96301,1.96313,73799999.0
2007-02-26 13:17:00,1.96319,1.9632,1.96308,1.9632,44900000.0
2007-02-26 13:18:00,1.9632,1.9632,1.96281,1.96281,50700001.0
2007-02-26 13:19:00,1.9629,1.96304,1.96286,1.96304,59500001.0
2007-02-26 13:20:00,1.963,1.963,1.9626,1.9626,47000001.0
2007-02-26 13:21:00,1.96266,1.96284,1.96266,1.96284,33300000.0
2007-02-26 13:22:00,1.96303,1.96306,1.9629,1.96298,92900000.0
2007-02-26 13:23:00,1.963,1.96305,1.963,1.96302,46000001.0
2007-02-26 13:24:00,1.96295,1.96305,1.96293,1.96298,93600001.0
2007-02-26 13:25:00,1.96303,1.96313,1.96302,1.96313,37800001.0
2007-02-26 13:26:00,1.96313,1.96313,1.96299,1.96299,98700000.0
2007-02-26 13:27:00,1.96307,1.96323,1.96304,1.96323,45000000.0
2007-02-26 13:28:00,1.96318,1.96326,1.96317,1.96318,107099999.0
2007-02-26 13:29:00,1.96318,1.96322,1.96309,1.96316,103800001.0
2007-02-26 13:30:00,1.9631,1.96315,1.96303,1.96303,54500000.0
2007-02-26 13:31:00,1.96298,1.96298,1.96279,1.96284,31900000.0
2007-02-26 13:32:00,1.96274,1.96274,1.96259,1.96259,19000000.0
2007-02-26 13:33:00,1.96259,1.9627,1.96258,1.96262,78900000.0
2007-02-26 13:34:00,1.96252,1.96255,1.96243,1.96243,61369999.0
2007-02-26 13:35:00,1.96255,1.96265,1.96255,1.96265,45400000.0
2007-02-26 13:36:00,1.96289,1.96294,1.96287,1.96287,72600000.0
2007-02-26 13:37:00,1.96288,1.96293,1.96275,1.96275,41299999.0
2007-02-26 13:38:00,1.96282,1.96291,1.96282,1.96287,104800000.0
2007-02-26 13:39:00,1.96288,1.96295,1.9628,1.96295,47799999.0
2007-02-26 13:40:00,1.96303,1.96309,1.96294,1.96305,102999998.0
2007-02-26 13:41:00,1.96309,1.9631,1.96293,1.9631,97100002.0
2007-02-26 13:42:00,1.96312,1.96336,1.9631,1.96328,78399998.0
2007-02-26 13:43:00,1.9632,1.9632,1.96303,1.96313,27800000.0
2007-02-26 13:44:00,1.96308,1.96318,1.96301,1.96316,87200000.0
2007-02-26 13:45:00,1.96307,1.96308,1.963,1.96303,65799999.0
2007-02-26 13:46:00,1.96294,1.963,1.96287,1.96294,67100000.0
2007-02-26 13:47:00,1.9629,1.96295,1.96285,1.96285,25000000.0
2007-02-26 13:48:00,1.9629,1.96299,1.96274,1.96299,156099999.0
2007-02-26 13:49:00,1.96303,1.96303,1.96281,1.96295,74700001.0
2007-02-26 13:50:00,1.96295,1.96305,1.96289,1.96305,28700000.0
2007-02-26 13:51:00,1.96308,1.96314,1.96293,1.96293,84900000.0
2007-02-26 13:52:00,1.96293,1.96295,1.96276,1.96295,122799997.0
2007-02-26 13:53:00,1.96293,1.96297,1.96293,1.96297,16400000.0
2007-02-26 13:54:00,1.96288,1.96293,1.96283,1.96293,30900000.0
2007-02-26 13:55:00,1.96289,1.96289,1.96282,1.96289,37200000.0
2007-02-26 13:56:00,1.9629,1.9629,1.96267,1.96267,66000001.0
2007-02-26 13:57:00,1.96276,1.96284,1.96276,1.96284,18000000.0
2007-02-26 13:58:00,1.96285,1.96286,1.96275,1.96275,35300000.0
2007-02-26 13:59:00,1.96286,1.96298,1.96286,1.96287,50399999.0
2007-02-26 14:00:00,1.96277,1.96281,1.96269,1.96269,44200000.0
2007-02-26 14:01:00,1.96282,1.96282,1.96272,1.96278,37800001.0
2007-02-26 14:02:00,1.96274,1.96275,1.96267,1.96267,84300000.0
2007-02-26 14:03:00,1.96273,1.96282,1.96272,1.96272,56899999.0
2007-02-26 14:04:00,1.96258,1.96272,1.9625,1.96251,47000000.0
2007-02-26 14:05:00,1.96246,1.96246,1.9623,1.9623,21300000.0
2007-02-26 14:06:00,1.96214,1.96225,1.9621,1.96225,72600002.0
2007-02-26 14:07:00,1.96232,1.96247,1.96232,1.96247,79199999.0
2007-02-26 14:08:00,1.96251,1.96251,1.96226,1.96226,51600000.0
2007-02-26 14:09:00,1.96229,1.96239,1.96224,1.9623,75200000.0
2007-02-26 14:10:00,1.96233,1.96233,1.96216,1.96227,52500000.0
2007-02-26 14:11:00,1.96217,1.96226,1.96217,1.96221,104799999.0
2007-02-26 14:12:00,1.96226,1.96246,1.96226,1.96239,46300000.0
2007-02-26 14:13:00,1.96247,1.96252,1.96239,1.9625,83299998.0
2007-02-26 14:14:00,1.9625,1.96255,1.9625,1.96253,55199999.0
2007-02-26 14:15:00,1.96262,1.96273,1.96262,1.96272,70300002.0
2007-02-26 14:16:00,1.96271,1.96299,1.96263,1.96281,115600000.0
2007-02-26 14:17:00,1.96273,1.96273,1.9624,1.9624,59900002.0
2007-02-26 14:18:00,1.96243,1.96251,1.9623,1.9623,46900000.0
2007-02-26 14:19:00,1.96236,1.96251,1.96236,1.96251,20900000.0
2007-02-26 14:20:00,1.9625,1.96265,1.96236,1.96236,61699999.0
2007-02-26 14:21:00,1.96213,1.96213,1.96201,1.96207,21200000.0
2007-02-26 14:22:00,1.96207,1.9622,1.96203,1.96207,49700000.0
2007-02-26 14:23:00,1.96212,1.9623,1.96212,1.96216,73599998.0
2007-02-26 14:24:00,1.96228,1.96236,1.9622,1.96227,47200001.0
2007-02-26 14:25:00,1.96229,1.96247,1.96229,1.96237,54300000.0
2007-02-26 14:26:00,1.96239,1.96251,1.96233,1.96233,104700000.0
2007-02-26 14:27:00,1.9622,1.9622,1.96197,1.96205,25500000.0
2007-02-26 14:28:00,1.96193,1.96216,1.96193,1.9621,92099998.0
2007-02-26 14:29:00,1.9621,1.9621,1.9617,1.9617,78199999.0
2007-02-26 14:30:00,1.96178,1.96182,1.96165,1.96172,82899999.0
2007-02-26 14:31:00,1.96173,1.96176,1.96155,1.96155,37900000.0
2007-02-26 14:32:00,1.96148,1.96169,1.96148,1.96165,62400000.0
2007-02-26 14:33:00,1.96155,1.96179,1.96155,1.96171,82200001.0
2007-02-26 14:34:00,1.96164,1.96174,1.96162,1.96174,24800000.0
2007-02-26 14:35:00,1.96171,1.96177,1.96158,1.96158,26400000.0
2007-02-26 14:36:00,1.96167,1.96174,1.96153,1.96153,71500001.0
2007-02-26 14:37:00,1.96168,1.96177,1.96159,1.96173,146099998.0
2007-02-26 14:38:00,1.96172,1.9622,1.96169,1.9621,94199999.0
2007-02-26 14:39:00,1.96217,1.96223,1.96211,1.96218,38100001.0
2007-02-26 14:40:00,1.9622,1.96224,1.96212,1.96213,36200000.0
2007-02-26 14:41:00,1.9621,1.96218,1.96204,1.96218,33200000.0
2007-02-26 14:42:00,1.96219,1.96221,1.96213,1.96213,40800000.0
2007-02-26 14:43:00,1.96222,1.96222,1.96218,1.96221,33400000.0
2007-02-26 14:44:00,1.96223,1.96225,1.96211,1.96217,98399999.0
2007-02-26 14:45:00,1.9622,1.96238,1.9622,1.96238,18700000.0
2007-02-26 14:46:00,1.96244,1.9626,1.96244,1.9626,62399999.0
2007-02-26 14:47:00,1.96269,1.96272,1.96262,1.96262,66299999.0
2007-02-26 14:48:00,1.96269,1.96274,1.96262,1.96262,90300001.0
2007-02-26 14:49:00,1.96267,1.96267,1.96258,1.96258,34300001.0
2007-02-26 14:50:00,1.9627,1.96314,1.9627,1.96314,70500000.0
2007-02-26 14:51:00,1.96319,1.96325,1.96306,1.96306,31100000.0
2007-02-26 14:52:00,1.96295,1.96311,1.96295,1.9631,77700001.0
2007-02-26 14:53:00,1.96308,1.96309,1.96296,1.96307,47600000.0
2007-02-26 14:54:00,1.96307,1.96311,1.96305,1.9631,69300000.0
2007-02-26 14:55:00,1.9631,1.96316,1.9631,1.96315,96200000.0
2007-02-26 14:56:00,1.96309,1.96309,1.96299,1.96309,84499999.0
2007-02-26 14:57:00,1.9631,1.96313,1.96296,1.96303,86200000.0
2007-02-26 14:58:00,1.9631,1.96318,1.96306,1.96318,44400001.0
2007-02-26 14:59:00,1.9631,1.96315,1.96305,1.9631,78400001.0
2007-02-26 15:00:00,1.96307,1.96312,1.963,1.96312,126900001.0
2007-02-26 15:01:00,1.96302,1.96312,1.96299,1.96299,41900000.0
2007-02-26 15:02:00,1.96296,1.96296,1.96285,1.96285,51100000.0
2007-02-26 15:03:00,1.9629,1.96295,1.96285,1.96295,79399999.0
2007-02-26 15:04:00,1.96289,1.96295,1.96287,1.96295,59800000.0
2007-02-26 15:05:00,1.96284,1.96296,1.96284,1.96296,52000000.0
2007-02-26 15:06:00,1.96288,1.96302,1.96287,1.96302,87500001.0
2007-02-26 15:07:00,1.96302,1.96302,1.96283,1.96295,81399999.0
2007-02-26 15:08:00,1.9629,1.9629,1.96268,1.96275,32500001.0
2007-02-26 15:09:00,1.96273,1.96273,1.96257,1.96273,105300001.0
2007-02-26 15:10:00,1.96265,1.96265,1.96237,1.96241,78300001.0
2007-02-26 15:11:00,1.96241,1.96245,1.96233,1.96234,98600001.0
2007-02-26 15:12:00,1.96236,1.96244,1.96229,1.96244,46399999.0
2007-02-26 15:13:00,1.96237,1.96246,1.96232,1.96237,35000000.0
2007-02-26 15:14:00,1.96229,1.96229,1.96213,1.96216,48000000.0
2007-02-26 15:15:00,1.96208,1.96215,1.96203,1.96215,72100001.0
2007-02-26 15:16:00,1.962,1.9621,1.96186,1.96201,58899999.0
2007-02-26 15:17:00,1.96186,1.96186,1.96179,1.96185,22400000.0
2007-02-26 15:18:00,1.96188,1.962,1.9617,1.962,111100001.0
2007-02-26 15:19:00,1.96206,1.96219,1.96202,1.96214,111199999.0
2007-02-26 15:20:00,1.96208,1.9621,1.96197,1.96197,75000001.0
2007-02-26 15:21:00,1.96192,1.96192,1.96171,1.96171,68700000.0
2007-02-26 15:22:00,1.96177,1.96191,1.96176,1.96181,27100000.0
2007-02-26 15:23:00,1.96183,1.96187,1.96174,1.96178,86399999.0
2007-02-26 15:24:00,1.96181,1.96181,1.96159,1.96168,21300000.0
2007-02-26 15:25:00,1.96172,1.96172,1.96159,1.96167,109500001.0
2007-02-26 15:26:00,1.96153,1.96181,1.96134,1.96161,92800000.0
2007-02-26 15:27:00,1.96172,1.96172,1.96163,1.96163,5100000.0
2007-02-26 15:28:00,1.96168,1.9618,1.96168,1.96172,24300000.0
2007-02-26 15:29:00,1.96182,1.96203,1.96182,1.96191,75399999.0
2007-02-26 15:30:00,1.9619,1.96203,1.9619,1.96198,77499999.0
2007-02-26 15:31:00,1.96207,1.96207,1.96198,1.96198,26900000.0
2007-02-26 15:32:00,1.96187,1.96203,1.96185,1.96193,76599999.0
2007-02-26 15:33:00,1.96199,1.96199,1.96179,1.9618,53700000.0
2007-02-26 15:34:00,1.96171,1.96171,1.96137,1.9614,25900000.0
2007-02-26 15:35:00,1.96148,1.96178,1.96138,1.96178,130799998.0
2007-02-26 15:36:00,1.96175,1.96192,1.96172,1.96185,75100000.0
2007-02-26 15:37:00,1.96186,1.96188,1.96176,1.96182,43399999.0
2007-02-26 15:38:00,1.96176,1.96187,1.96168,1.96174,37699999.0
2007-02-26 15:39:00,1.96177,1.96186,1.96177,1.96181,38900000.0
2007-02-26 15:40:00,1.96182,1.96191,1.96178,1.96182,91399998.0
2007-02-26 15:41:00,1.96178,1.96189,1.96175,1.96187,90899998.0
2007-02-26 15:42:00,1.96179,1.96195,1.96177,1.96183,94100000.0
2007-02-26 15:43:00,1.96177,1.96198,1.96177,1.96193,40199999.0
2007-02-26 15:44:00,1.9619,1.9619,1.96183,1.96183,33500000.0
2007-02-26 15:45:00,1.96177,1.96177,1.96167,1.96175,85500002.0
2007-02-26 15:46:00,1.96179,1.96189,1.96179,1.9618,46900000.0
2007-02-26 15:47:00,1.96181,1.96201,1.96181,1.96188,54320001.0
2007-02-26 15:48:00,1.96199,1.96209,1.96194,1.962,78100000.0
2007-02-26 15:49:00,1.96195,1.9621,1.96195,1.96205,101400000.0
2007-02-26 15:50:00,1.96198,1.962,1.96188,1.96188,41099999.0
2007-02-26 15:51:00,1.96199,1.96209,1.96199,1.96202,51500000.0
2007-02-26 15:52:00,1.96204,1.96226,1.96204,1.96211,109000000.0
2007-02-26 15:53:00,1.96218,1.96223,1.96213,1.96219,63700001.0
2007-02-26 15:54:00,1.96219,1.96228,1.96219,1.96222,35000000.0
2007-02-26 15:55:00,1.96224,1.96229,1.96218,1.96227,82299999.0
2007-02-26 15:56:00,1.96213,1.96213,1.96186,1.96187,73500000.0
2007-02-26 15:57:00,1.96194,1.96221,1.9619,1.96221,54299999.0
2007-02-26 15:58:00,1.96224,1.96241,1.96224,1.9623,47099999.0
2007-02-26 15:59:00,1.9623,1.96239,1.96225,1.9623,38700000.0
2007-02-26 16:00:00,1.96237,1.96241,1.9623,1.9623,59500000.0
2007-02-26 16:01:00,1.9623,1.96247,1.9623,1.96245,65200000.0
2007-02-26 16:02:00,1.96233,1.96238,1.96217,1.96235,47300000.0
2007-02-26 16:03:00,1.96226,1.96226,1.96198,1.96198,34800000.0
2007-02-26 16:04:00,1.96195,1.96206,1.96193,1.96205,111600001.0
2007-02-26 16:05:00,1.9621,1.96216,1.96206,1.96209,35300000.0
2007-02-26 16:06:00,1.96212,1.9622,1.96201,1.96215,59500000.0
2007-02-26 16:07:00,1.96215,1.9622,1.9621,1.9621,124799996.0
2007-02-26 16:08:00,1.96217,1.96226,1.96207,1.96212,89299999.0
2007-02-26 16:09:00,1.96211,1.96221,1.96207,1.96207,83899998.0
2007-02-26 16:10:00,1.96203,1.96228,1.96203,1.96211,47800000.0
2007-02-26 16:11:00,1.9621,1.96224,1.9621,1.96224,73800002.0
2007-02-26 16:12:00,1.96219,1.96226,1.96214,1.96226,69899999.0
2007-02-26 16:13:00,1.9623,1.96255,1.96227,1.96255,104999999.0
2007-02-26 16:14:00,1.96258,1.96267,1.96258,1.96263,66700000.0
2007-02-26 16:15:00,1.96267,1.96267,1.96242,1.96242,14500000.0
2007-02-26 16:16:00,1.96247,1.96247,1.96225,1.96225,77100001.0
2007-02-26 16:17:00,1.96226,1.96226,1.96193,1.96226,114699998.0
2007-02-26 16:18:00,1.9623,1.96235,1.9622,1.96235,117900001.0
2007-02-26 16:19:00,1.96241,1.96258,1.96241,1.96258,55199999.0
2007-02-26 16:20:00,1.96267,1.96269,1.96253,1.96265,68999999.0
2007-02-26 16:21:00,1.96263,1.96276,1.96257,1.96271,98499998.0
2007-02-26 16:22:00,1.96272,1.96285,1.96272,1.96285,25900000.0
2007-02-26 16:23:00,1.96267,1.96276,1.96262,1.96276,97900001.0
2007-02-26 16:24:00,1.96268,1.96279,1.96268,1.96277,92900000.0
2007-02-26 16:25:00,1.96268,1.96279,1.96263,1.96272,78749999.0
2007-02-26 16:26:00,1.96275,1.96282,1.96272,1.96272,63700000.0
2007-02-26 16:27:00,1.9628,1.96303,1.9628,1.96293,55100000.0
2007-02-26 16:28:00,1.96282,1.96282,1.96263,1.96263,96000001.0
2007-02-26 16:29:00,1.96264,1.96264,1.96256,1.96256,21100000.0
2007-02-26 16:30:00,1.96237,1.96248,1.96231,1.96231,54700001.0
2007-02-26 16:31:00,1.96241,1.9625,1.96239,1.96244,58200000.0
2007-02-26 16:32:00,1.96249,1.96252,1.96234,1.96234,38100000.0
2007-02-26 16:33:00,1.9623,1.96271,1.9623,1.9626,46000000.0
2007-02-26 16:34:00,1.96263,1.96263,1.96252,1.9626,62899999.0
2007-02-26 16:35:00,1.96258,1.96258,1.96245,1.96252,29700000.0
2007-02-26 16:36:00,1.96263,1.96268,1.96257,1.9626,42100000.0
2007-02-26 16:37:00,1.9626,1.96272,1.96259,1.96272,81300000.0
2007-02-26 16:38:00,1.96271,1.96288,1.96271,1.96283,46400000.0
2007-02-26 16:39:00,1.96266,1.96287,1.96266,1.96287,96500000.0
2007-02-26 16:40:00,1.96288,1.96288,1.96268,1.96268,34900000.0
2007-02-26 16:41:00,1.96246,1.96301,1.96246,1.96301,87999999.0
2007-02-26 16:42:00,1.96308,1.96321,1.96305,1.96315,73800000.0
2007-02-26 16:43:00,1.96316,1.96318,1.96305,1.96312,57700000.0
2007-02-26 16:44:00,1.96302,1.96311,1.96278,1.96282,57900000.0
2007-02-26 16:45:00,1.96281,1.96281,1.96271,1.96271,23900001.0
2007-02-26 16:46:00,1.96268,1.96268,1.96246,1.96247,125400003.0
2007-02-26 16:47:00,1.96245,1.96267,1.96245,1.9626,55999999.0
2007-02-26 16:48:00,1.96272,1.96286,1.96271,1.96277,24400000.0
2007-02-26 16:49:00,1.96276,1.96276,1.96269,1.96269,13200000.0
2007-02-26 16:50:00,1.96271,1.96279,1.96262,1.96268,82800000.0
2007-02-26 16:51:00,1.96267,1.96275,1.96263,1.96275,86200000.0
2007-02-26 16:52:00,1.96274,1.96279,1.96264,1.96275,61700000.0
2007-02-26 16:53:00,1.96274,1.9628,1.96268,1.9628,18900000.0
2007-02-26 16:54:00,1.96276,1.96281,1.96267,1.96281,54099999.0
2007-02-26 16:55:00,1.9629,1.96314,1.96285,1.96314,66800000.0
2007-02-26 16:56:00,1.96317,1.96318,1.96304,1.96304,76299999.0
2007-02-26 16:57:00,1.9631,1.96312,1.96299,1.96299,71200000.0
2007-02-26 16:58:00,1.9629,1.96297,1.96282,1.96282,84600001.0
2007-02-26 16:59:00,1.96279,1.96279,1.96236,1.96248,69700000.0
2007-02-26 17:00:00,1.96245,1.9626,1.96245,1.96253,62800000.0
2007-02-26 17:01:00,1.9625,1.9628,1.96249,1.9628,19600000.0
2007-02-26 17:02:00,1.9628,1.96286,1.96269,1.96278,83250000.0
2007-02-26 17:03:00,1.96284,1.96299,1.9628,1.9628,72100001.0
2007-02-26 17:04:00,1.96271,1.96289,1.96271,1.96289,68799999.0
2007-02-26 17:05:00,1.96286,1.96302,1.9627,1.9627,44199998.0
2007-02-26 17:06:00,1.9626,1.96272,1.96253,1.96272,44500000.0
2007-02-26 17:07:00,1.96261,1.9627,1.9625,1.96255,89100000.0
2007-02-26 17:08:00,1.96257,1.96257,1.96248,1.96249,58400000.0
2007-02-26 17:09:00,1.96256,1.96259,1.96256,1.96259,13200000.0
2007-02-26 17:10:00,1.96275,1.96296,1.96275,1.96291,51700000.0
2007-02-26 17:11:00,1.9629,1.9629,1.96273,1.96282,73500002.0
2007-02-26 17:12:00,1.96276,1.96276,1.9627,1.9627,126999998.0
2007-02-26 17:13:00,1.96256,1.96264,1.96247,1.96251,73400000.0
2007-02-26 17:14:00,1.96255,1.96262,1.96248,1.96262,66099999.0
2007-02-26 17:15:00,1.96258,1.9627,1.96257,1.96257,41800000.0
2007-02-26 17:16:00,1.96258,1.96265,1.96251,1.96256,37400001.0
2007-02-26 17:17:00,1.96254,1.9627,1.9625,1.9625,103299999.0
2007-02-26 17:18:00,1.96254,1.96256,1.96252,1.96256,73200000.0
2007-02-26 17:19:00,1.96252,1.96257,1.9625,1.9625,50200000.0
2007-02-26 17:20:00,1.96246,1.9625,1.96235,1.96238,50300000.0
2007-02-26 17:21:00,1.96244,1.96255,1.96237,1.96245,79700000.0
2007-02-26 17:22:00,1.96244,1.96244,1.96231,1.96237,36700000.0
2007-02-26 17:23:00,1.96226,1.96239,1.96226,1.96236,41800000.0
2007-02-26 17:24:00,1.96233,1.9624,1.96225,1.96228,40400000.0
2007-02-26 17:25:00,1.96222,1.96222,1.96209,1.96211,93299998.0
2007-02-26 17:26:00,1.96219,1.96223,1.9621,1.96213,40600000.0
2007-02-26 17:27:00,1.96212,1.96212,1.962,1.96207,49700000.0
2007-02-26 17:28:00,1.96206,1.9621,1.96201,1.96207,70800000.0
2007-02-26 17:29:00,1.96219,1.96245,1.96219,1.96245,33300001.0
2007-02-26 17:30:00,1.96232,1.96261,1.96217,1.96261,165299999.0
2007-02-26 17:31:00,1.96259,1.9628,1.96259,1.96278,71699999.0
2007-02-26 17:32:00,1.96256,1.9627,1.96239,1.96239,75000000.0
2007-02-26 17:33:00,1.9625,1.96256,1.9625,1.96256,13800000.0
2007-02-26 17:34:00,1.96267,1.9627,1.96264,1.96269,57700001.0
2007-02-26 17:35:00,1.96267,1.96277,1.9626,1.96267,75500001.0
2007-02-26 17:36:00,1.96265,1.96273,1.96261,1.96272,72699999.0
2007-02-26 17:37:00,1.96265,1.96271,1.96238,1.9624,43300000.0
2007-02-26 17:38:00,1.96234,1.9625,1.96232,1.96242,71100000.0
2007-02-26 17:39:00,1.96245,1.96245,1.96237,1.9624,28700000.0
2007-02-26 17:40:00,1.96245,1.96251,1.96242,1.9625,36200000.0
2007-02-26 17:41:00,1.96254,1.96269,1.9625,1.96269,53100000.0
2007-02-26 17:42:00,1.96273,1.9629,1.96267,1.9629,53200000.0
2007-02-26 17:43:00,1.96289,1.96292,1.96278,1.96291,108300001.0
2007-02-26 17:44:00,1.96293,1.96299,1.96283,1.96299,45400000.0
2007-02-26 17:45:00,1.96303,1.96303,1.9629,1.96302,28900000.0
2007-02-26 17:46:00,1.96296,1.96301,1.9629,1.96301,44900000.0
2007-02-26 17:47:00,1.96305,1.96328,1.96305,1.96328,23100000.0
2007-02-26 17:48:00,1.96326,1.96332,1.96319,1.96323,94600000.0
2007-02-26 17:49:00,1.96325,1.96372,1.96325,1.96372,17000000.0
2007-02-26 17:50:00,1.96384,1.96434,1.96384,1.96413,82300001.0
2007-02-26 17:51:00,1.96415,1.96421,1.964,1.96403,34400000.0
2007-02-26 17:52:00,1.96401,1.96402,1.96382,1.96382,42900000.0
2007-02-26 17:53:00,1.96369,1.96389,1.96367,1.96368,92399999.0
2007-02-26 17:54:00,1.96356,1.96407,1.96354,1.96407,96449999.0
2007-02-26 17:55:00,1.96418,1.96422,1.964,1.964,35600000.0
2007-02-26 17:56:00,1.96392,1.96396,1.96376,1.96385,92699999.0
2007-02-26 17:57:00,1.96373,1.9638,1.96353,1.96353,44900000.0
2007-02-26 17:58:00,1.96339,1.9634,1.96322,1.96325,50300000.0
2007-02-26 17:59:00,1.96317,1.96319,1.96293,1.96293,62599999.0
2007-02-26 18:00:00,1.96291,1.96297,1.96275,1.96275,20400000.0
2007-02-26 18:01:00,1.96278,1.96303,1.96278,1.96299,857399999.0
2007-02-26 18:02:00,1.96297,1.96297,1.96275,1.96293,1342500001.0
2007-02-26 18:03:00,1.96294,1.96303,1.96284,1.96286,1499599997.0
2007-02-26 18:04:00,1.96294,1.96301,1.96275,1.96281,914499999.0
2007-02-26 18:05:00,1.96277,1.96284,1.96267,1.96268,1048200003.0
2007-02-26 18:06:00,1.96269,1.96275,1.96257,1.96275,996999996.0
2007-02-26 18:07:00,1.96269,1.96269,1.96251,1.96268,1073800005.0
2007-02-26 18:08:00,1.96268,1.96275,1.96252,1.96267,1327899999.0
2007-02-26 18:09:00,1.9627,1.96283,1.9627,1.96283,496000003.0
2007-02-26 18:10:00,1.96283,1.96292,1.96268,1.96285,798200005.0
2007-02-26 18:11:00,1.96287,1.96288,1.96265,1.96278,601400002.0
2007-02-26 18:12:00,1.96278,1.96298,1.96269,1.9629,643800002.0
2007-02-26 18:13:00,1.96297,1.96338,1.96297,1.96329,604099997.0
2007-02-26 18:14:00,1.96333,1.96346,1.9633,1.96331,831450005.0
2007-02-26 18:15:00,1.96331,1.96338,1.96302,1.96315,833200003.0
2007-02-26 18:16:00,1.96315,1.96329,1.96307,1.96322,669300000.0
2007-02-26 18:17:00,1.96327,1.96327,1.96308,1.9632,544399997.0
2007-02-26 18:18:00,1.9631,1.9632,1.96305,1.9632,688900004.0
2007-02-26 18:19:00,1.96324,1.96331,1.9631,1.9631,512699994.0
2007-02-26 18:20:00,1.96306,1.96306,1.96273,1.96279,468200001.0
2007-02-26 18:21:00,1.96275,1.96275,1.96257,1.96271,798899999.0
2007-02-26 18:22:00,1.96271,1.96276,1.96261,1.96269,497300002.0
2007-02-26 18:23:00,1.96268,1.96278,1.96262,1.96274,771200002.0
2007-02-26 18:24:00,1.96274,1.96274,1.96245,1.96259,859700000.0
2007-02-26 18:25:00,1.96253,1.96264,1.9624,1.9624,564546993.0
2007-02-26 18:26:00,1.96252,1.96263,1.96246,1.96263,668599998.0
2007-02-26 18:27:00,1.96265,1.96268,1.96252,1.96268,748100003.0
2007-02-26 18:28:00,1.9627,1.96278,1.96264,1.96278,318700001.0
2007-02-26 18:29:00,1.96277,1.96284,1.96265,1.96275,885200003.0
2007-02-26 18:30:00,1.96272,1.96281,1.96246,1.96252,610300004.0
2007-02-26 18:31:00,1.96246,1.96246,1.96221,1.9623,487399997.0
2007-02-26 18:32:00,1.9623,1.96238,1.96225,1.9623,375299996.0
2007-02-26 18:33:00,1.96227,1.96235,1.96217,1.9622,661650001.0
2007-02-26 18:34:00,1.96221,1.96231,1.96208,1.96208,566999999.0
2007-02-26 18:35:00,1.96206,1.96225,1.96206,1.96207,398599999.0
2007-02-26 18:36:00,1.96203,1.96203,1.96192,1.96193,98300000.0
2007-02-26 18:37:00,1.96198,1.96205,1.96189,1.962,138899997.0
2007-02-26 18:38:00,1.96197,1.96199,1.96187,1.96197,234399999.0
2007-02-26 18:39:00,1.9619,1.96197,1.9619,1.96195,244700002.0
2007-02-26 18:40:00,1.96191,1.96193,1.96176,1.96188,459499999.0
2007-02-26 18:41:00,1.96185,1.96185,1.96122,1.96132,307500000.0
2007-02-26 18:42:00,1.96137,1.96157,1.96135,1.96149,183499999.0
2007-02-26 18:43:00,1.96163,1.96188,1.96163,1.96182,133300002.0
2007-02-26 18:44:00,1.96175,1.96192,1.96175,1.9618,412999999.0
2007-02-26 18:45:00,1.96186,1.96202,1.96176,1.96202,209499998.0
2007-02-26 18:46:00,1.96208,1.96214,1.96201,1.96201,195000000.0
2007-02-26 18:47:00,1.96202,1.96218,1.96202,1.96218,180499999.0
2007-02-26 18:48:00,1.96214,1.96216,1.96203,1.96209,316600002.0
2007-02-26 18:49:00,1.96209,1.96209,1.96203,1.96207,117800000.0
2007-02-26 18:50:00,1.96212,1.9622,1.96206,1.96206,217100001.0
2007-02-26 18:51:00,1.96212,1.96214,1.96193,1.96207,393099999.0
2007-02-26 18:52:00,1.96205,1.96207,1.9619,1.96201,595600000.0
2007-02-26 18:53:00,1.96194,1.96194,1.96146,1.96146,332200001.0
2007-02-26 18:54:00,1.96155,1.96234,1.96155,1.9622,278999999.0
2007-02-26 18:55:00,1.96221,1.96234,1.96215,1.96215,675299995.0
2007-02-26 18:56:00,1.96212,1.96231,1.9621,1.96231,219900000.0
2007-02-26 18:57:00,1.96227,1.96233,1.96219,1.96228,446499999.0
2007-02-26 18:58:00,1.96242,1.96275,1.9622,1.96264,752499994.0
2007-02-26 18:59:00,1.96275,1.96291,1.96272,1.96275,409400003.0
2007-02-26 19:00:00,1.9628,1.96291,1.96273,1.96273,296600000.0
2007-02-26 19:01:00,1.96268,1.96271,1.96257,1.96257,93300001.0
2007-02-26 19:02:00,1.9626,1.96267,1.96255,1.96257,325299999.0
2007-02-26 19:03:00,1.96262,1.96276,1.96252,1.96267,598799998.0
2007-02-26 19:04:00,1.96273,1.96273,1.96256,1.96265,315199999.0
2007-02-26 19:05:00,1.96265,1.96278,1.96258,1.96278,155400001.0
2007-02-26 19:06:00,1.96278,1.96278,1.9626,1.96272,677100002.0
2007-02-26 19:07:00,1.9627,1.96326,1.9627,1.96326,347299998.0
2007-02-26 19:08:00,1.9633,1.96343,1.96324,1.96328,540699999.0
2007-02-26 19:09:00,1.96327,1.96333,1.96318,1.96333,395299998.0
2007-02-26 19:10:00,1.96328,1.96333,1.96315,1.96317,410650003.0
2007-02-26 19:11:00,1.96324,1.96326,1.96318,1.96318,196300000.0
2007-02-26 19:12:00,1.96313,1.96313,1.96279,1.96282,224199999.0
2007-02-26 19:13:00,1.96275,1.96275,1.96226,1.96237,340400001.0
2007-02-26 19:14:00,1.96225,1.96243,1.9621,1.96218,264799999.0
2007-02-26 19:15:00,1.96214,1.96223,1.96184,1.96184,453500003.0
2007-02-26 19:16:00,1.96183,1.96214,1.96182,1.96205,107299999.0
2007-02-26 19:17:00,1.9621,1.96223,1.9621,1.96223,240600000.0
2007-02-26 19:18:00,1.96225,1.96234,1.96218,1.96222,227699999.0
2007-02-26 19:19:00,1.96225,1.96232,1.96213,1.96232,404000000.0
2007-02-26 19:20:00,1.9622,1.96254,1.96216,1.96249,405149999.0
2007-02-26 19:21:00,1.96259,1.96259,1.96246,1.96246,313099999.0
2007-02-26 19:22:00,1.96247,1.96259,1.96246,1.96257,281099997.0
2007-02-26 19:23:00,1.96256,1.96263,1.96244,1.96258,306000000.0
2007-02-26 19:24:00,1.96256,1.96262,1.96251,1.96262,87500000.0
2007-02-26 19:25:00,1.9627,1.96279,1.96263,1.96275,88300000.0
2007-02-26 19:26:00,1.9628,1.96298,1.9628,1.96285,256600001.0
2007-02-26 19:27:00,1.96287,1.96299,1.96273,1.96273,439999998.0
2007-02-26 19:28:00,1.96268,1.96273,1.96257,1.96261,302299997.0
2007-02-26 19:29:00,1.96252,1.96263,1.9624,1.96241,324200001.0
2007-02-26 19:30:00,1.96226,1.96236,1.96135,1.96149,492999999.0
2007-02-26 19:31:00,1.9613,1.96146,1.96108,1.96133,275299998.0
2007-02-26 19:32:00,1.96126,1.96133,1.96109,1.96126,292499998.0
2007-02-26 19:33:00,1.96134,1.96161,1.96134,1.96161,177099999.0
2007-02-26 19:34:00,1.96158,1.96158,1.96121,1.96132,189799999.0
2007-02-26 19:35:00,1.96137,1.96188,1.96137,1.96188,485300003.0
2007-02-26 19:36:00,1.9619,1.9619,1.96172,1.9618,300499999.0
2007-02-26 19:37:00,1.96175,1.9619,1.96172,1.9618,202500001.0
2007-02-26 19:38:00,1.96189,1.96212,1.96189,1.96208,109899999.0
2007-02-26 19:39:00,1.96207,1.96209,1.96192,1.96209,219199996.0
2007-02-26 19:40:00,1.96211,1.96215,1.96199,1.96205,336300000.0
2007-02-26 19:41:00,1.96205,1.96213,1.96203,1.96205,421799996.0
2007-02-26 19:42:00,1.96204,1.9621,1.96197,1.96201,189999999.0
2007-02-26 19:43:00,1.96198,1.96198,1.9619,1.96193,146399998.0
2007-02-26 19:44:00,1.96189,1.96198,1.96177,1.96181,280499999.0
2007-02-26 19:45:00,1.96192,1.96204,1.96188,1.96197,172200000.0
2007-02-26 19:46:00,1.96198,1.96198,1.96175,1.96185,334099998.0
2007-02-26 19:47:00,1.96187,1.96193,1.96172,1.96181,53200000.0
2007-02-26 19:48:00,1.9618,1.96192,1.96177,1.96181,299699995.0
2007-02-26 19:49:00,1.9618,1.96185,1.96169,1.96185,260899997.0
2007-02-26 19:50:00,1.9618,1.96182,1.96166,1.9617,318399999.0
2007-02-26 19:51:00,1.96169,1.96177,1.96162,1.96168,333499999.0
2007-02-26 19:52:00,1.96164,1.96164,1.96148,1.9615,83400001.0
2007-02-26 19:53:00,1.9615,1.9615,1.96114,1.96114,74700000.0
2007-02-26 19:54:00,1.96112,1.96119,1.9611,1.96119,179999999.0
2007-02-26 19:55:00,1.96113,1.96118,1.96105,1.96105,65500000.0
2007-02-26 19:56:00,1.96104,1.96115,1.96103,1.96114,339400002.0
2007-02-26 19:57:00,1.9611,1.96142,1.9611,1.96129,271600001.0
2007-02-26 19:58:00,1.96133,1.96149,1.96133,1.96148,294400000.0
2007-02-26 19:59:00,1.96148,1.96163,1.9614,1.9614,308800000.0
2007-02-26 20:00:00,1.96137,1.96152,1.96136,1.96152,181499999.0
2007-02-26 20:01:00,1.96155,1.96155,1.9615,1.96155,172199998.0
2007-02-26 20:02:00,1.96155,1.96158,1.96147,1.96158,150600000.0
2007-02-26 20:03:00,1.96158,1.96162,1.96149,1.96156,76600000.0
2007-02-26 20:04:00,1.96155,1.9616,1.96152,1.96153,193700000.0
2007-02-26 20:05:00,1.96155,1.96164,1.96151,1.96151,177999999.0
2007-02-26 20:06:00,1.96155,1.9616,1.96145,1.9615,227299997.0
2007-02-26 20:07:00,1.9615,1.96157,1.96148,1.96148,178100000.0
2007-02-26 20:08:00,1.96149,1.96152,1.96141,1.96152,353699997.0
2007-02-26 20:09:00,1.96142,1.96147,1.96139,1.96145,138500000.0
2007-02-26 20:10:00,1.96146,1.96151,1.96142,1.96147,102099999.0
2007-02-26 20:11:00,1.96155,1.96155,1.9615,1.96155,87499998.0
2007-02-26 20:12:00,1.96151,1.96158,1.96143,1.9615,425500002.0
2007-02-26 20:13:00,1.9615,1.96164,1.9615,1.96153,170399999.0
2007-02-26 20:14:00,1.9616,1.96165,1.96152,1.96159,102900000.0
2007-02-26 20:15:00,1.9616,1.96172,1.9616,1.96167,337399999.0
2007-02-26 20:16:00,1.96162,1.96178,1.96162,1.96178,128050000.0
2007-02-26 20:17:00,1.96182,1.96207,1.96182,1.96207,69300001.0
2007-02-26 20:18:00,1.9621,1.96217,1.96207,1.9621,203300000.0
2007-02-26 20:19:00,1.96212,1.96214,1.96205,1.96211,102899999.0
2007-02-26 20:20:00,1.96208,1.96223,1.96207,1.96223,245000000.0
2007-02-26 20:21:00,1.96224,1.96226,1.96222,1.96225,146899999.0
2007-02-26 20:22:00,1.9623,1.96243,1.9623,1.96243,204000000.0
2007-02-26 20:23:00,1.96245,1.96254,1.9624,1.96246,364399998.0
2007-02-26 20:24:00,1.96245,1.96248,1.96236,1.96239,94400001.0
2007-02-26 20:25:00,1.96234,1.96243,1.96222,1.96228,392099999.0
2007-02-26 20:26:00,1.96217,1.9622,1.96197,1.96197,486499995.0
2007-02-26 20:27:00,1.96203,1.96215,1.962,1.96215,307199998.0
2007-02-26 20:28:00,1.96209,1.96211,1.96199,1.96206,340199996.0
2007-02-26 20:29:00,1.96203,1.96203,1.96191,1.96191,171700002.0
2007-02-26 20:30:00,1.9619,1.962,1.96185,1.9619,883599994.0
2007-02-26 20:31:00,1.96188,1.96194,1.96181,1.96188,619099993.0
2007-02-26 20:32:00,1.9619,1.96201,1.96181,1.96181,728900000.0
2007-02-26 20:33:00,1.96177,1.96191,1.96149,1.96152,357799997.0
2007-02-26 20:34:00,1.96143,1.96157,1.96143,1.9615,109099999.0
2007-02-26 20:35:00,1.96163,1.96174,1.96163,1.96167,82999998.0
2007-02-26 20:36:00,1.96167,1.96169,1.96153,1.96167,237400001.0
2007-02-26 20:37:00,1.96158,1.96162,1.96149,1.9615,209299999.0
2007-02-26 20:38:00,1.96157,1.96163,1.96144,1.96149,235750000.0
2007-02-26 20:39:00,1.96157,1.96162,1.9615,1.96155,296299997.0
2007-02-26 20:40:00,1.96152,1.96154,1.96138,1.96138,121900001.0
2007-02-26 20:41:00,1.96132,1.96133,1.96109,1.96122,211900000.0
2007-02-26 20:42:00,1.9612,1.96129,1.96119,1.96122,78400000.0
2007-02-26 20:43:00,1.96117,1.96129,1.96109,1.96125,246999997.0
2007-02-26 20:44:00,1.96118,1.96132,1.96113,1.96132,351700000.0
2007-02-26 20:45:00,1.96134,1.96134,1.96126,1.96133,98149999.0
2007-02-26 20:46:00,1.96138,1.96163,1.96138,1.96163,217100001.0
2007-02-26 20:47:00,1.9616,1.96173,1.9616,1.96169,389250001.0
2007-02-26 20:48:00,1.96169,1.96169,1.96149,1.96156,177300000.0
2007-02-26 20:49:00,1.96157,1.96171,1.96148,1.96171,88700000.0
2007-02-26 20:50:00,1.9617,1.96172,1.96158,1.96162,311899998.0
2007-02-26 20:51:00,1.96164,1.96176,1.96164,1.96176,332300002.0
2007-02-26 20:52:00,1.96175,1.96182,1.9616,1.96182,209800002.0
2007-02-26 20:53:00,1.96174,1.96181,1.96159,1.96161,656399996.0
2007-02-26 20:54:00,1.96162,1.96174,1.96162,1.96166,441099999.0
2007-02-26 20:55:00,1.96169,1.96171,1.96162,1.96169,302800002.0
2007-02-26 20:56:00,1.96168,1.9617,1.96139,1.96139,414999999.0
2007-02-26 20:57:00,1.96146,1.96166,1.96135,1.96166,497170001.0
2007-02-26 20:58:00,1.96172,1.96172,1.96154,1.96161,259099999.0
2007-02-26 20:59:00,1.96163,1.96173,1.96158,1.96163,632199995.0
2007-02-26 21:00:00,1.96162,1.96181,1.9616,1.96181,385599999.0
2007-02-26 21:01:00,1.96175,1.9618,1.96161,1.9617,369900001.0
2007-02-26 21:02:00,1.96173,1.96186,1.96173,1.96185,119550000.0
2007-02-26 21:03:00,1.96177,1.96182,1.96169,1.96171,179800000.0
2007-02-26 21:04:00,1.96172,1.96182,1.96168,1.96179,211600000.0
2007-02-26 21:05:00,1.96179,1.96183,1.96177,1.96182,229100002.0
2007-02-26 21:06:00,1.96181,1.96197,1.96181,1.9619,142699999.0
2007-02-26 21:07:00,1.96192,1.962,1.9619,1.962,82699999.0
2007-02-26 21:08:00,1.96198,1.9621,1.96198,1.9621,59300001.0
2007-02-26 21:09:00,1.96208,1.96221,1.96208,1.96213,145500001.0
2007-02-26 21:10:00,1.96225,1.96241,1.9622,1.96241,137400000.0
2007-02-26 21:11:00,1.9623,1.96237,1.9623,1.96235,122500000.0
2007-02-26 21:12:00,1.96235,1.96243,1.96228,1.96243,59000001.0
2007-02-26 21:13:00,1.96237,1.9624,1.96223,1.96229,149199999.0
2007-02-26 21:14:00,1.96232,1.96243,1.96228,1.96238,315799998.0
2007-02-26 21:15:00,1.96243,1.96261,1.96233,1.96261,287199998.0
2007-02-26 21:16:00,1.96263,1.96263,1.96251,1.96251,54599999.0
2007-02-26 21:17:00,1.96249,1.96249,1.96239,1.96245,136000000.0
2007-02-26 21:18:00,1.96242,1.96244,1.96232,1.96232,71700002.0
2007-02-26 21:19:00,1.96235,1.96241,1.96232,1.9624,90449999.0
2007-02-26 21:20:00,1.96238,1.96238,1.96225,1.96234,406700000.0
2007-02-26 21:21:00,1.96233,1.96233,1.96212,1.96212,204500001.0
2007-02-26 21:22:00,1.96212,1.96229,1.96212,1.9622,201399997.0
2007-02-26 21:23:00,1.96219,1.96219,1.96212,1.96213,15300000.0
2007-02-26 21:24:00,1.96214,1.96228,1.96211,1.9622,184300000.0
2007-02-26 21:25:00,1.96226,1.96243,1.96226,1.96238,148069997.0
2007-02-26 21:26:00,1.96244,1.96253,1.96243,1.96248,27800000.0
2007-02-26 21:27:00,1.96255,1.96262,1.96253,1.96255,132000003.0
2007-02-26 21:28:00,1.96258,1.9627,1.96258,1.9627,214849998.0
2007-02-26 21:29:00,1.96269,1.96281,1.9626,1.96272,100600001.0
2007-02-26 21:30:00,1.96292,1.963,1.96277,1.96294,129499999.0
2007-02-26 21:31:00,1.96287,1.96289,1.96264,1.96264,41500000.0
2007-02-26 21:32:00,1.96263,1.96282,1.96263,1.96275,222499999.0
2007-02-26 21:33:00,1.96275,1.9628,1.96265,1.9627,315900000.0
2007-02-26 21:34:00,1.9627,1.9627,1.96258,1.9626,220799999.0
2007-02-26 21:35:00,1.96269,1.96275,1.96264,1.96264,34500000.0
2007-02-26 21:36:00,1.96261,1.96277,1.9626,1.9626,106300000.0
2007-02-26 21:37:00,1.96257,1.96272,1.96257,1.96272,168400000.0
2007-02-26 21:38:00,1.9627,1.9627,1.96233,1.96233,88200001.0
2007-02-26 21:39:00,1.96268,1.96268,1.96265,1.96265,35000000.0
2007-02-26 21:40:00,1.9626,1.96261,1.96253,1.96255,187900002.0
2007-02-26 21:41:00,1.96254,1.96262,1.96249,1.96257,109500000.0
2007-02-26 21:42:00,1.9626,1.96286,1.9626,1.96286,155500001.0
2007-02-26 21:43:00,1.96282,1.96282,1.96273,1.96275,49800000.0
2007-02-26 21:44:00,1.96273,1.96273,1.96259,1.96268,120899999.0
2007-02-26 21:45:00,1.96268,1.96272,1.96265,1.9627,85600001.0
2007-02-26 21:46:00,1.96273,1.96273,1.96262,1.96262,71800000.0
2007-02-26 21:47:00,1.96264,1.96301,1.96264,1.96298,240200000.0
2007-02-26 21:48:00,1.96302,1.9633,1.96302,1.96328,116100001.0
2007-02-26 21:49:00,1.9633,1.96352,1.9633,1.96331,80999998.0
2007-02-26 21:50:00,1.96338,1.9641,1.96338,1.96406,90100000.0
2007-02-26 21:51:00,1.96405,1.9642,1.96396,1.96414,133699999.0
2007-02-26 21:52:00,1.96423,1.96446,1.96423,1.96436,69399999.0
2007-02-26 21:53:00,1.96434,1.96448,1.96433,1.96442,33800000.0
2007-02-26 21:54:00,1.96444,1.96444,1.9643,1.9643,95200000.0
2007-02-26 21:55:00,1.96425,1.96425,1.96382,1.96382,211099998.0
2007-02-26 21:56:00,1.9637,1.96379,1.96368,1.96368,51600000.0
2007-02-26 21:57:00,1.96364,1.96364,1.96358,1.9636,49400001.0
2007-02-26 21:58:00,1.9636,1.96366,1.96354,1.96354,55800000.0
2007-02-26 21:59:00,1.96368,1.96403,1.96356,1.96403,429699999.0
2007-02-26 22:00:00,1.96413,1.9642,1.96392,1.964,137200000.0
2007-02-26 22:01:00,1.96408,1.96408,1.96393,1.96397,62299999.0
2007-02-26 22:02:00,1.96396,1.96402,1.96381,1.96402,228050001.0
2007-02-26 22:03:00,1.96398,1.96398,1.96391,1.96398,55699999.0
2007-02-26 22:04:00,1.96394,1.96402,1.96387,1.96398,321550001.0
2007-02-26 22:05:00,1.9639,1.96406,1.96387,1.96393,141199999.0
2007-02-26 22:06:00,1.96399,1.96399,1.96391,1.96391,58700001.0
2007-02-26 22:07:00,1.96395,1.96395,1.9639,1.9639,30000000.0
2007-02-26 22:08:00,1.96393,1.96398,1.96391,1.96395,77400000.0
2007-02-26 22:09:00,1.964,1.96408,1.96385,1.96408,32300001.0
2007-02-26 22:10:00,1.96416,1.96426,1.96416,1.96418,50100001.0
2007-02-26 22:11:00,1.96418,1.96418,1.9641,1.96412,40400000.0
2007-02-26 22:12:00,1.9641,1.96413,1.96405,1.96407,202699999.0
2007-02-26 22:13:00,1.96408,1.96408,1.96402,1.96408,59100000.0
2007-02-26 22:14:00,1.96407,1.96407,1.96392,1.96392,39100000.0
2007-02-26 22:15:00,1.96397,1.9641,1.96389,1.96389,284000000.0
2007-02-26 22:16:00,1.96384,1.96394,1.96382,1.96387,289099999.0
2007-02-26 22:17:00,1.96379,1.96392,1.96374,1.96392,46000000.0
2007-02-26 22:18:00,1.96387,1.96399,1.96382,1.96382,64000000.0
2007-02-26 22:19:00,1.9638,1.96385,1.96377,1.96385,47400000.0
2007-02-26 22:20:00,1.96382,1.96387,1.96378,1.96382,81000000.0
2007-02-26 22:21:00,1.96381,1.96386,1.96364,1.96386,108600000.0
2007-02-26 22:22:00,1.96388,1.96396,1.96382,1.96382,97100001.0
2007-02-26 22:23:00,1.96382,1.964,1.96378,1.96378,140900000.0
2007-02-26 22:24:00,1.9638,1.96388,1.96376,1.96384,100200000.0
2007-02-26 22:25:00,1.96386,1.9639,1.9638,1.9639,119100000.0
2007-02-26 22:26:00,1.96395,1.96397,1.96393,1.96397,69399999.0
2007-02-26 22:27:00,1.96393,1.96401,1.9639,1.96395,60599999.0
2007-02-26 22:28:00,1.96403,1.96403,1.9639,1.96395,85800001.0
2007-02-26 22:29:00,1.96397,1.96409,1.96392,1.96395,222000002.0
2007-02-26 22:30:00,1.96398,1.96399,1.96392,1.96395,96899999.0
2007-02-26 22:31:00,1.96394,1.96394,1.96391,1.96391,99100000.0
2007-02-26 22:32:00,1.96391,1.96398,1.96391,1.96395,149600000.0
2007-02-26 22:33:00,1.96397,1.9641,1.96397,1.96405,128500000.0
2007-02-26 22:34:00,1.96404,1.96409,1.96395,1.964,222100001.0
2007-02-26 22:35:00,1.96412,1.96438,1.96412,1.96436,40600000.0
2007-02-26 22:36:00,1.9643,1.96434,1.96419,1.96421,121299999.0
2007-02-26 22:37:00,1.96431,1.96434,1.96424,1.96428,89800001.0
2007-02-26 22:38:00,1.96425,1.96434,1.96423,1.96423,54500000.0
2007-02-26 22:39:00,1.96418,1.96418,1.96413,1.96415,24600000.0
2007-02-26 22:40:00,1.96418,1.96418,1.96406,1.96407,72200000.0
2007-02-26 22:41:00,1.96401,1.9641,1.96393,1.96408,101200000.0
2007-02-26 22:42:00,1.96384,1.96384,1.96322,1.96333,22000000.0
2007-02-26 22:43:00,1.96312,1.96352,1.96309,1.96336,78400000.0
2007-02-26 22:44:00,1.9634,1.96346,1.96332,1.96339,150000001.0
2007-02-26 22:45:00,1.96341,1.96352,1.96337,1.96352,114499997.0
2007-02-26 22:46:00,1.96356,1.96365,1.96356,1.96363,28100000.0
2007-02-26 22:47:00,1.9636,1.96367,1.9636,1.96364,117299998.0
2007-02-26 22:48:00,1.96369,1.96376,1.96362,1.96362,81700000.0
2007-02-26 22:49:00,1.9636,1.96361,1.96355,1.96361,84100002.0
2007-02-26 22:50:00,1.96371,1.96378,1.9636,1.9637,127199997.0
2007-02-26 22:51:00,1.9636,1.96368,1.96358,1.96365,64800000.0
2007-02-26 22:52:00,1.96367,1.96367,1.96363,1.96363,64700000.0
2007-02-26 22:53:00,1.96352,1.96352,1.96301,1.96326,42200000.0
2007-02-26 22:54:00,1.96324,1.96325,1.96313,1.96313,91099999.0
2007-02-26 22:55:00,1.96319,1.96334,1.96319,1.96334,38600000.0
2007-02-26 22:56:00,1.96327,1.96332,1.96322,1.96322,75199999.0
2007-02-26 22:57:00,1.96338,1.96339,1.96329,1.96333,58800000.0
2007-02-26 22:58:00,1.96321,1.9633,1.96318,1.96318,113999998.0
2007-02-26 22:59:00,1.96322,1.96326,1.96315,1.9632,163899999.0
2007-02-26 23:00:00,1.96318,1.96318,1.96307,1.96307,56800001.0
2007-02-26 23:01:00,1.96328,1.96328,1.96322,1.96327,7300000.0
2007-02-26 23:02:00,1.96327,1.96333,1.96327,1.96333,3600000.0
2007-02-26 23:03:00,1.9633,1.9633,1.9633,1.9633,400000.0
2007-02-26 23:04:00,1.96329,1.96329,1.9632,1.96325,61299999.0
2007-02-26 23:05:00,1.96322,1.96325,1.96322,1.96325,15800000.0
2007-02-26 23:06:00,1.96329,1.9634,1.96326,1.96331,27000000.0
2007-02-26 23:07:00,1.9634,1.96343,1.9634,1.96342,29600000.0
2007-02-26 23:08:00,1.96323,1.96337,1.96319,1.96333,95300001.0
2007-02-26 23:09:00,1.96323,1.96329,1.96314,1.96315,108299999.0
2007-02-26 23:10:00,1.96308,1.96335,1.96306,1.96328,49799999.0
2007-02-26 23:11:00,1.96338,1.96338,1.96323,1.96329,55099999.0
2007-02-26 23:12:00,1.96331,1.96338,1.9632,1.9632,46000001.0
2007-02-26 23:13:00,1.96328,1.9633,1.96324,1.96328,68700000.0
2007-02-26 23:14:00,1.96322,1.96332,1.96309,1.96326,82100001.0
2007-02-26 23:15:00,1.9632,1.9632,1.96315,1.96315,35700000.0
2007-02-26 23:16:00,1.96327,1.96332,1.96322,1.96322,56099999.0
2007-02-26 23:17:00,1.96318,1.96322,1.96318,1.96322,45000000.0
2007-02-26 23:18:00,1.96311,1.96311,1.96283,1.96308,105299999.0
2007-02-26 23:19:00,1.96311,1.96319,1.96309,1.96316,36200000.0
2007-02-26 23:20:00,1.96331,1.96331,1.96317,1.96317,33700000.0
2007-02-26 23:21:00,1.96306,1.96331,1.96306,1.96331,40800000.0
2007-02-26 23:22:00,1.96328,1.96334,1.96315,1.9632,20600000.0
2007-02-26 23:23:00,1.96311,1.9634,1.96311,1.9634,55300000.0
2007-02-26 23:24:00,1.96346,1.96353,1.96343,1.96353,16700000.0
2007-02-26 23:25:00,1.96344,1.96346,1.96336,1.96342,42900000.0
2007-02-26 23:26:00,1.96342,1.96346,1.96342,1.96346,36499998.0
2007-02-26 23:27:00,1.96346,1.96346,1.96344,1.96344,16700000.0
2007-02-26 23:28:00,1.96337,1.96347,1.96332,1.96339,61100000.0
2007-02-26 23:29:00,1.96343,1.96343,1.96333,1.9634,66100000.0
2007-02-26 23:30:00,1.96339,1.96339,1.96328,1.96331,11300000.0
2007-02-26 23:31:00,1.96315,1.9633,1.96315,1.96327,87200000.0
2007-02-26 23:32:00,1.96327,1.96341,1.96327,1.96338,48500000.0
2007-02-26 23:33:00,1.9634,1.9634,1.9634,1.9634,33700001.0
2007-02-26 23:34:00,1.96342,1.96343,1.96314,1.96324,50900000.0
2007-02-26 23:35:00,1.96331,1.96341,1.96331,1.96341,5500000.0
2007-02-26 23:36:00,1.96331,1.96331,1.96318,1.96318,43100000.0
2007-02-26 23:37:00,1.96308,1.96312,1.96308,1.96312,13800000.0
2007-02-26 23:38:00,1.96307,1.96319,1.96307,1.96308,40900000.0
2007-02-26 23:39:00,1.96328,1.96339,1.96318,1.96327,47700000.0
2007-02-26 23:40:00,1.96317,1.96327,1.96315,1.96327,44500000.0
2007-02-26 23:41:00,1.96318,1.96325,1.96318,1.96325,7200000.0
2007-02-26 23:42:00,1.96321,1.96321,1.96307,1.96307,15300000.0
2007-02-26 23:43:00,1.96323,1.96334,1.96318,1.96328,65200000.0
2007-02-26 23:44:00,1.9632,1.9632,1.9632,1.9632,33099998.0
2007-02-26 23:45:00,1.96323,1.96323,1.963,1.96317,22700000.0
2007-02-26 23:46:00,1.96325,1.96325,1.96325,1.96325,6800000.0
2007-02-26 23:47:00,1.96322,1.96322,1.96312,1.96312,27100001.0
2007-02-26 23:48:00,1.9631,1.96315,1.9631,1.9631,45499998.0
2007-02-26 23:49:00,1.96315,1.96315,1.96307,1.96307,12900000.0
2007-02-26 23:50:00,1.9631,1.96323,1.9631,1.96318,70300000.0
2007-02-26 23:51:00,1.96314,1.96314,1.96314,1.96314,23200000.0
2007-02-26 23:52:00,1.96317,1.96331,1.96317,1.96317,48900000.0
2007-02-26 23:53:00,1.9631,1.9631,1.9631,1.9631,2400000.0
2007-02-26 23:54:00,1.96322,1.96335,1.96322,1.9633,55899999.0
2007-02-26 23:55:00,1.96322,1.96328,1.9631,1.96323,74100000.0
2007-02-26 23:56:00,1.96318,1.96336,1.96318,1.96325,82700001.0
2007-02-26 23:57:00,1.96318,1.9633,1.96318,1.96321,55800000.0
2007-02-26 23:58:00,1.96329,1.9634,1.96329,1.96337,28099999.0
2007-02-26 23:59:00,1.96337,1.9634,1.96337,1.96337,26700000.0
2007-02-27 00:00:00,1.96336,1.96336,1.96311,1.96325,47900000.0
2007-02-27 00:01:00,1.96322,1.96322,1.96318,1.96318,15800000.0
2007-02-27 00:02:00,1.96314,1.96318,1.96306,1.96318,95299999.0
2007-02-27 00:03:00,1.96317,1.96317,1.96283,1.96295,88299999.0
2007-02-27 00:04:00,1.96319,1.96331,1.96319,1.96331,21600000.0
2007-02-27 00:05:00,1.96345,1.96345,1.9633,1.9633,33100000.0
2007-02-27 00:06:00,1.96322,1.96322,1.96318,1.96318,25999999.0
2007-02-27 00:07:00,1.96307,1.9632,1.96307,1.96312,43500000.0
2007-02-27 00:08:00,1.96317,1.96317,1.96308,1.96308,35600000.0
2007-02-27 00:09:00,1.96308,1.96312,1.96289,1.96289,60300000.0
2007-02-27 00:10:00,1.96299,1.96315,1.96299,1.96307,89000001.0
2007-02-27 00:11:00,1.9631,1.9631,1.96297,1.96307,139499997.0
2007-02-27 00:12:00,1.963,1.96312,1.963,1.96312,41999998.0
2007-02-27 00:13:00,1.96307,1.96315,1.96307,1.9631,31300000.0
2007-02-27 00:14:00,1.96313,1.96317,1.96311,1.96312,63200000.0
2007-02-27 00:15:00,1.9631,1.9634,1.96304,1.9634,42799999.0
2007-02-27 00:16:00,1.96352,1.96359,1.96322,1.96322,73800000.0
2007-02-27 00:17:00,1.96311,1.96311,1.96309,1.96309,4800000.0
2007-02-27 00:18:00,1.96309,1.96316,1.96309,1.96316,10000000.0
2007-02-27 00:19:00,1.96322,1.96322,1.96303,1.96303,18800000.0
2007-02-27 00:20:00,1.96305,1.96315,1.96305,1.96315,4800000.0
2007-02-27 00:21:00,1.96322,1.96331,1.9631,1.9631,117300000.0
2007-02-27 00:22:00,1.96304,1.96327,1.96304,1.96325,25000000.0
2007-02-27 00:23:00,1.96329,1.96333,1.96324,1.96333,48600000.0
2007-02-27 00:24:00,1.96328,1.96335,1.96328,1.96328,29900001.0
2007-02-27 00:25:00,1.9632,1.96335,1.9632,1.9632,28400001.0
2007-02-27 00:26:00,1.9633,1.96335,1.96328,1.9633,87599999.0
2007-02-27 00:27:00,1.96322,1.96337,1.96322,1.96331,49400001.0
2007-02-27 00:28:00,1.96335,1.96335,1.9632,1.96328,27600000.0
2007-02-27 00:29:00,1.96323,1.9634,1.96323,1.96337,105800000.0
2007-02-27 00:30:00,1.96335,1.96335,1.9633,1.9633,19900000.0
2007-02-27 00:31:00,1.96338,1.96342,1.96338,1.96338,20700000.0
2007-02-27 00:32:00,1.96333,1.96337,1.96326,1.96337,37100000.0
2007-02-27 00:33:00,1.96338,1.96342,1.96338,1.96342,23000000.0
2007-02-27 00:34:00,1.96342,1.96342,1.96335,1.96335,18800000.0
2007-02-27 00:35:00,1.96324,1.96324,1.96318,1.96318,24499999.0
2007-02-27 00:36:00,1.96312,1.96328,1.96312,1.96328,51100000.0
2007-02-27 00:37:00,1.96325,1.96332,1.96324,1.96327,57300000.0
2007-02-27 00:38:00,1.96321,1.96321,1.96321,1.96321,11600000.0
2007-02-27 00:39:00,1.96338,1.96339,1.96327,1.96339,56700000.0
2007-02-27 00:40:00,1.96344,1.96349,1.96314,1.96334,80900000.0
2007-02-27 00:41:00,1.96337,1.96338,1.96311,1.96336,33800000.0
2007-02-27 00:42:00,1.9633,1.96334,1.96311,1.96318,31400000.0
2007-02-27 00:43:00,1.96347,1.96347,1.96324,1.96334,61700000.0
2007-02-27 00:44:00,1.96335,1.96335,1.96317,1.9632,49100000.0
2007-02-27 00:45:00,1.96331,1.96338,1.96316,1.96325,84200000.0
2007-02-27 00:46:00,1.9631,1.9634,1.9631,1.96334,86300000.0
2007-02-27 00:47:00,1.96333,1.96341,1.9633,1.96334,86999999.0
2007-02-27 00:48:00,1.96335,1.96336,1.96313,1.96327,80600001.0
2007-02-27 00:49:00,1.9633,1.96335,1.9633,1.96333,9500000.0
2007-02-27 00:50:00,1.9633,1.96347,1.96329,1.96342,58900000.0
2007-02-27 00:51:00,1.96355,1.96377,1.96355,1.9637,43749999.0
2007-02-27 00:52:00,1.96363,1.96366,1.96349,1.96363,153600000.0
2007-02-27 00:53:00,1.96367,1.96369,1.96354,1.96355,34599999.0
2007-02-27 00:54:00,1.96358,1.96358,1.96354,1.96358,38299998.0
2007-02-27 00:55:00,1.96351,1.9636,1.96351,1.96354,48500000.0
2007-02-27 00:56:00,1.96351,1.96351,1.96337,1.96337,69700001.0
2007-02-27 00:57:00,1.96334,1.96354,1.9632,1.96348,57899999.0
2007-02-27 00:58:00,1.9633,1.9633,1.96323,1.96325,35200000.0
2007-02-27 00:59:00,1.96327,1.96333,1.96317,1.96322,92099998.0
2007-02-27 01:00:00,1.96311,1.96311,1.96294,1.96304,36650000.0
2007-02-27 01:01:00,1.96308,1.9631,1.96308,1.9631,13600000.0
2007-02-27 01:02:00,1.96312,1.96324,1.96305,1.96311,51200000.0
2007-02-27 01:03:00,1.96323,1.96323,1.96308,1.96316,73100000.0
2007-02-27 01:04:00,1.96315,1.96321,1.96311,1.96311,61400000.0
2007-02-27 01:05:00,1.96313,1.96313,1.963,1.963,146300000.0
2007-02-27 01:06:00,1.96297,1.96311,1.96293,1.96311,96000002.0
2007-02-27 01:07:00,1.96303,1.96318,1.96303,1.96318,46100001.0
2007-02-27 01:08:00,1.96323,1.96331,1.96323,1.96327,98500000.0
2007-02-27 01:09:00,1.9632,1.96321,1.96316,1.96317,40700000.0
2007-02-27 01:10:00,1.96311,1.96324,1.96297,1.96324,49100000.0
2007-02-27 01:11:00,1.96324,1.96343,1.96324,1.96343,34700000.0
2007-02-27 01:12:00,1.96326,1.96335,1.96326,1.96331,28100000.0
2007-02-27 01:13:00,1.96334,1.96345,1.96334,1.96343,28900000.0
2007-02-27 01:14:00,1.96342,1.96342,1.96335,1.96342,54899999.0
2007-02-27 01:15:00,1.96339,1.96341,1.9633,1.96337,84200000.0
2007-02-27 01:16:00,1.96337,1.96337,1.96324,1.96324,49399999.0
2007-02-27 01:17:00,1.96322,1.9633,1.96318,1.96318,60000001.0
2007-02-27 01:18:00,1.96324,1.96324,1.96316,1.96321,42599999.0
2007-02-27 01:19:00,1.96319,1.96324,1.96319,1.96324,19500000.0
2007-02-27 01:20:00,1.96326,1.96329,1.96326,1.96329,6800000.0
2007-02-27 01:21:00,1.96315,1.9632,1.96315,1.9632,23700000.0
2007-02-27 01:22:00,1.96298,1.96314,1.96284,1.96292,100000002.0
2007-02-27 01:23:00,1.96325,1.9634,1.96318,1.96318,88300002.0
2007-02-27 01:24:00,1.96327,1.96341,1.96313,1.96313,48600001.0
2007-02-27 01:25:00,1.96306,1.96316,1.96306,1.96311,78200001.0
2007-02-27 01:26:00,1.96317,1.96323,1.96314,1.96323,30900000.0
2007-02-27 01:27:00,1.9632,1.96327,1.9632,1.96327,94700000.0
2007-02-27 01:28:00,1.96316,1.96316,1.96299,1.96299,34000000.0
2007-02-27 01:29:00,1.96323,1.96336,1.96323,1.96332,41899999.0
2007-02-27 01:30:00,1.96332,1.96332,1.96319,1.96319,69199999.0
2007-02-27 01:31:00,1.96329,1.96333,1.96329,1.96329,22800000.0
2007-02-27 01:32:00,1.96333,1.96341,1.96331,1.96336,36500000.0
2007-02-27 01:33:00,1.96336,1.96351,1.96334,1.96351,34900000.0
2007-02-27 01:34:00,1.96357,1.96365,1.96353,1.96365,53500000.0
2007-02-27 01:35:00,1.9636,1.9636,1.9636,1.9636,35200001.0
2007-02-27 01:36:00,1.96363,1.96363,1.96354,1.96357,34200000.0
2007-02-27 01:37:00,1.96355,1.96355,1.96348,1.96353,82500000.0
2007-02-27 01:38:00,1.96324,1.96355,1.96324,1.96334,43300000.0
2007-02-27 01:39:00,1.9633,1.96341,1.9632,1.96337,114900002.0
2007-02-27 01:40:00,1.96352,1.96352,1.9635,1.9635,2400000.0
2007-02-27 01:41:00,1.96355,1.96355,1.96342,1.9635,121900000.0
2007-02-27 01:42:00,1.96351,1.96354,1.96342,1.96349,39400000.0
2007-02-27 01:43:00,1.9635,1.96356,1.96345,1.96349,74000002.0
2007-02-27 01:44:00,1.96348,1.9635,1.96348,1.9635,24400000.0
2007-02-27 01:45:00,1.96357,1.96357,1.96338,1.96348,74300000.0
2007-02-27 01:46:00,1.96344,1.96348,1.96329,1.96345,73800000.0
2007-02-27 01:47:00,1.96356,1.96356,1.96335,1.96338,81400001.0
2007-02-27 01:48:00,1.96352,1.96358,1.96349,1.96357,36000000.0
2007-02-27 01:49:00,1.9635,1.9635,1.9635,1.9635,33200001.0
2007-02-27 01:50:00,1.96353,1.96353,1.9634,1.96349,97900000.0
2007-02-27 01:51:00,1.9635,1.9635,1.96345,1.9635,94299998.0
2007-02-27 01:52:00,1.96348,1.9635,1.96342,1.96342,137800000.0
2007-02-27 01:53:00,1.96342,1.96353,1.96338,1.96338,37450000.0
2007-02-27 01:54:00,1.96318,1.96349,1.96318,1.96343,80199998.0
2007-02-27 01:55:00,1.96344,1.96353,1.96344,1.96348,28800000.0
2007-02-27 01:56:00,1.96348,1.96348,1.96339,1.96342,98900000.0
2007-02-27 01:57:00,1.96342,1.96346,1.9634,1.96342,45700000.0
2007-02-27 01:58:00,1.96343,1.96349,1.96312,1.96338,74100000.0
2007-02-27 01:59:00,1.9634,1.9634,1.96338,1.9634,65200000.0
2007-02-27 02:00:00,1.96343,1.96353,1.96343,1.96353,54700000.0
2007-02-27 02:01:00,1.9635,1.96353,1.9635,1.9635,37000001.0
2007-02-27 02:02:00,1.96347,1.9635,1.96347,1.96347,10800000.0
2007-02-27 02:03:00,1.96351,1.96353,1.96343,1.96347,91299999.0
2007-02-27 02:04:00,1.96355,1.96358,1.96351,1.96351,65599999.0
2007-02-27 02:05:00,1.96345,1.96355,1.96345,1.96355,31299999.0
2007-02-27 02:06:00,1.9634,1.96355,1.96324,1.96355,104200000.0
2007-02-27 02:07:00,1.96345,1.96351,1.96345,1.96351,28800000.0
2007-02-27 02:08:00,1.96352,1.96365,1.96352,1.96365,110100003.0
2007-02-27 02:09:00,1.96358,1.96358,1.96355,1.96355,18200000.0
2007-02-27 02:10:00,1.96351,1.96364,1.96341,1.96345,89400000.0
2007-02-27 02:11:00,1.96358,1.96368,1.96343,1.96368,103400001.0
2007-02-27 02:12:00,1.96364,1.96373,1.96364,1.96364,37700000.0
2007-02-27 02:13:00,1.96372,1.96376,1.96348,1.96358,52700000.0
2007-02-27 02:14:00,1.96378,1.96382,1.96375,1.96379,47900000.0
2007-02-27 02:15:00,1.96383,1.96383,1.96369,1.96377,16900000.0
2007-02-27 02:16:00,1.96378,1.96379,1.96375,1.96379,29800000.0
2007-02-27 02:17:00,1.96388,1.96392,1.96382,1.96382,90399998.0
2007-02-27 02:18:00,1.96379,1.96418,1.96374,1.96417,73100001.0
2007-02-27 02:19:00,1.96412,1.9642,1.96408,1.96416,24700000.0
2007-02-27 02:20:00,1.96422,1.96424,1.96396,1.96409,52000000.0
2007-02-27 02:21:00,1.96415,1.96419,1.96402,1.96408,119700000.0
2007-02-27 02:22:00,1.96395,1.96405,1.96395,1.96397,83599999.0
2007-02-27 02:23:00,1.9639,1.9639,1.96365,1.96369,39600000.0
2007-02-27 02:24:00,1.96362,1.96368,1.96362,1.96363,78700001.0
2007-02-27 02:25:00,1.96347,1.96347,1.96339,1.96345,71299999.0
2007-02-27 02:26:00,1.96341,1.96351,1.96329,1.96348,54800001.0
2007-02-27 02:27:00,1.96345,1.96358,1.96345,1.96349,80200000.0
2007-02-27 02:28:00,1.96348,1.96379,1.96348,1.96371,61500000.0
2007-02-27 02:29:00,1.96362,1.96365,1.96355,1.96365,46000000.0
2007-02-27 02:30:00,1.9636,1.96365,1.96358,1.9636,56199999.0
2007-02-27 02:31:00,1.96367,1.96372,1.96342,1.96357,83100000.0
2007-02-27 02:32:00,1.96361,1.96368,1.96361,1.96367,82700000.0
2007-02-27 02:33:00,1.96383,1.96387,1.96383,1.96386,17000000.0
2007-02-27 02:34:00,1.96396,1.9642,1.96396,1.96416,48000000.0
2007-02-27 02:35:00,1.96418,1.96424,1.96414,1.96422,104200001.0
2007-02-27 02:36:00,1.96423,1.96431,1.96422,1.96428,24000000.0
2007-02-27 02:37:00,1.9643,1.9643,1.96422,1.96422,32500001.0
2007-02-27 02:38:00,1.9641,1.96431,1.9641,1.96431,40000000.0
2007-02-27 02:39:00,1.96432,1.96473,1.96422,1.96454,87800000.0
2007-02-27 02:40:00,1.96427,1.96427,1.96405,1.96414,22900000.0
2007-02-27 02:41:00,1.96412,1.96413,1.96346,1.96346,83300001.0
2007-02-27 02:42:00,1.96369,1.96376,1.96349,1.96373,52400001.0
2007-02-27 02:43:00,1.96375,1.96375,1.96362,1.96364,47300001.0
2007-02-27 02:44:00,1.96379,1.96381,1.96316,1.96316,65200000.0
2007-02-27 02:45:00,1.96312,1.9633,1.96298,1.96298,72200000.0
2007-02-27 02:46:00,1.96318,1.96335,1.96314,1.96335,74799999.0
2007-02-27 02:47:00,1.96332,1.96378,1.96332,1.96373,25800000.0
2007-02-27 02:48:00,1.96378,1.96378,1.96378,1.96378,14200000.0
2007-02-27 02:49:00,1.96363,1.96363,1.96346,1.96348,63400000.0
2007-02-27 02:50:00,1.96347,1.96363,1.96347,1.96349,124699998.0
2007-02-27 02:51:00,1.96332,1.96332,1.96301,1.96315,54499999.0
2007-02-27 02:52:00,1.96294,1.96299,1.96263,1.96263,29400000.0
2007-02-27 02:53:00,1.96267,1.9627,1.96246,1.96259,113699998.0
2007-02-27 02:54:00,1.96265,1.96285,1.96265,1.96281,38100000.0
2007-02-27 02:55:00,1.96277,1.96285,1.96265,1.96273,66950000.0
2007-02-27 02:56:00,1.96281,1.96281,1.96258,1.96275,101500000.0
2007-02-27 02:57:00,1.96285,1.96293,1.96272,1.96272,114299998.0
2007-02-27 02:58:00,1.96258,1.96264,1.96258,1.9626,72000000.0
2007-02-27 02:59:00,1.96257,1.96262,1.96249,1.96257,61099999.0
2007-02-27 03:00:00,1.96255,1.96269,1.96255,1.96262,76400000.0
2007-02-27 03:01:00,1.96265,1.96283,1.96265,1.96279,60300000.0
2007-02-27 03:02:00,1.96275,1.96285,1.96275,1.9628,68399999.0
2007-02-27 03:03:00,1.96283,1.96283,1.96268,1.96274,102699997.0
2007-02-27 03:04:00,1.9628,1.96308,1.9628,1.96308,20800000.0
2007-02-27 03:05:00,1.96315,1.96333,1.96315,1.96333,46599999.0
2007-02-27 03:06:00,1.96333,1.9634,1.96326,1.96327,87499999.0
2007-02-27 03:07:00,1.96332,1.96332,1.96316,1.96327,76400000.0
2007-02-27 03:08:00,1.96323,1.96335,1.96323,1.96335,57899999.0
2007-02-27 03:09:00,1.96335,1.96335,1.96325,1.96335,21400000.0
2007-02-27 03:10:00,1.96331,1.96339,1.96321,1.96329,129799996.0
2007-02-27 03:11:00,1.96328,1.96339,1.96325,1.96337,84800001.0
2007-02-27 03:12:00,1.96344,1.96344,1.96324,1.96324,56700002.0
2007-02-27 03:13:00,1.96332,1.9634,1.96324,1.96324,62599998.0
2007-02-27 03:14:00,1.9632,1.9632,1.96302,1.96309,13500000.0
2007-02-27 03:15:00,1.9631,1.9631,1.96269,1.96278,71400000.0
2007-02-27 03:16:00,1.96278,1.96287,1.96276,1.96282,88350002.0
2007-02-27 03:17:00,1.96285,1.96293,1.96285,1.96293,48600000.0
2007-02-27 03:18:00,1.96284,1.96284,1.96273,1.96279,17000000.0
2007-02-27 03:19:00,1.96281,1.96305,1.96281,1.96305,18800000.0
2007-02-27 03:20:00,1.96322,1.96337,1.96322,1.9633,38200000.0
2007-02-27 03:21:00,1.9633,1.9633,1.9633,1.9633,19999999.0
2007-02-27 03:22:00,1.96328,1.96333,1.9632,1.96329,104499999.0
2007-02-27 03:23:00,1.96322,1.96322,1.96315,1.96315,13300000.0
2007-02-27 03:24:00,1.96312,1.96324,1.96312,1.96316,52300000.0
2007-02-27 03:25:00,1.9632,1.96325,1.96317,1.9632,18600000.0
2007-02-27 03:26:00,1.96317,1.96333,1.96317,1.96333,35100000.0
2007-02-27 03:27:00,1.96312,1.96312,1.96277,1.96284,92100001.0
2007-02-27 03:28:00,1.96275,1.9628,1.96263,1.96273,146599998.0
2007-02-27 03:29:00,1.96273,1.96285,1.96258,1.96277,65500000.0
2007-02-27 03:30:00,1.9628,1.96287,1.96275,1.96275,58400000.0
2007-02-27 03:31:00,1.96263,1.96275,1.96251,1.96252,106699999.0
2007-02-27 03:32:00,1.96253,1.96257,1.96243,1.96246,65000000.0
2007-02-27 03:33:00,1.9625,1.96266,1.9625,1.9625,101200000.0
2007-02-27 03:34:00,1.96253,1.96257,1.96247,1.96247,68100000.0
2007-02-27 03:35:00,1.96254,1.96256,1.96254,1.96256,25800000.0
2007-02-27 03:36:00,1.9626,1.96277,1.9626,1.96277,102700001.0
2007-02-27 03:37:00,1.96276,1.96288,1.96275,1.96284,28900000.0
2007-02-27 03:38:00,1.96292,1.96297,1.96286,1.96286,62000000.0
2007-02-27 03:39:00,1.9629,1.9629,1.9627,1.9627,44400000.0
2007-02-27 03:40:00,1.96278,1.96281,1.96266,1.96266,68200001.0
2007-02-27 03:41:00,1.96268,1.96268,1.96268,1.96268,2300000.0
2007-02-27 03:42:00,1.96265,1.96279,1.96265,1.9627,37100000.0
2007-02-27 03:43:00,1.96267,1.96272,1.96265,1.96268,18500000.0
2007-02-27 03:44:00,1.9627,1.9627,1.9627,1.9627,15800000.0
2007-02-27 03:45:00,1.96274,1.96296,1.96274,1.96296,47400001.0
2007-02-27 03:46:00,1.96292,1.96295,1.96283,1.96283,73100000.0
2007-02-27 03:47:00,1.96292,1.96301,1.96278,1.96301,46300000.0
2007-02-27 03:48:00,1.96301,1.96313,1.96298,1.96313,39900000.0
2007-02-27 03:49:00,1.96309,1.96309,1.96292,1.96298,73600001.0
2007-02-27 03:50:00,1.96304,1.96304,1.96304,1.96304,30900000.0
2007-02-27 03:51:00,1.96307,1.96312,1.96302,1.96302,102000000.0
2007-02-27 03:52:00,1.9631,1.96318,1.96309,1.96309,51700000.0
2007-02-27 03:53:00,1.96301,1.96312,1.96301,1.96312,80100000.0
2007-02-27 03:54:00,1.96322,1.96322,1.96307,1.96307,117800001.0
2007-02-27 03:55:00,1.96312,1.96313,1.96303,1.96313,21400000.0
2007-02-27 03:56:00,1.96315,1.96315,1.96305,1.96315,56399998.0
2007-02-27 03:57:00,1.96307,1.96318,1.96307,1.96318,36800000.0
2007-02-27 03:58:00,1.96315,1.96315,1.96305,1.96313,28800000.0
2007-02-27 03:59:00,1.96305,1.9631,1.96304,1.9631,34300001.0
2007-02-27 04:00:00,1.96311,1.96315,1.96299,1.96299,92500000.0
2007-02-27 04:01:00,1.96306,1.96308,1.96302,1.96308,65700000.0
2007-02-27 04:02:00,1.96303,1.96303,1.96272,1.96272,50600001.0
2007-02-27 04:03:00,1.96277,1.96293,1.96277,1.96282,84899999.0
2007-02-27 04:04:00,1.9628,1.96289,1.9628,1.96289,31300000.0
2007-02-27 04:05:00,1.9629,1.96294,1.96283,1.96288,18700000.0
2007-02-27 04:06:00,1.96275,1.96292,1.96275,1.96287,50499999.0
2007-02-27 04:07:00,1.96289,1.96298,1.96282,1.96282,99199998.0
2007-02-27 04:08:00,1.96296,1.96303,1.96286,1.96303,63800000.0
2007-02-27 04:09:00,1.96308,1.96318,1.96308,1.96318,60600000.0
2007-02-27 04:10:00,1.96308,1.96326,1.963,1.96325,44700000.0
2007-02-27 04:11:00,1.96333,1.9635,1.96327,1.9635,96099999.0
2007-02-27 04:12:00,1.96372,1.96381,1.9637,1.96379,28200000.0
2007-02-27 04:13:00,1.96382,1.96406,1.96382,1.96387,98700001.0
2007-02-27 04:14:00,1.96389,1.964,1.96385,1.96385,76200000.0
2007-02-27 04:15:00,1.96388,1.96398,1.96372,1.96398,39700000.0
2007-02-27 04:16:00,1.96398,1.96402,1.96391,1.96391,73500000.0
2007-02-27 04:17:00,1.96388,1.9639,1.96388,1.9639,25600001.0
2007-02-27 04:18:00,1.96397,1.96403,1.96392,1.96397,30800000.0
2007-02-27 04:19:00,1.96393,1.96393,1.96375,1.9638,69600000.0
2007-02-27 04:20:00,1.96372,1.96398,1.96372,1.96391,19000000.0
2007-02-27 04:21:00,1.96394,1.96394,1.96385,1.96385,53399999.0
2007-02-27 04:22:00,1.9638,1.96397,1.9638,1.96395,54900000.0
2007-02-27 04:23:00,1.96383,1.96386,1.96377,1.9638,82300001.0
2007-02-27 04:24:00,1.9637,1.9637,1.96349,1.9635,59500000.0
2007-02-27 04:25:00,1.96344,1.96363,1.96344,1.96353,118200001.0
2007-02-27 04:26:00,1.96355,1.96355,1.96345,1.9635,13200000.0
2007-02-27 04:27:00,1.9636,1.9637,1.96359,1.96366,61300000.0
2007-02-27 04:28:00,1.96356,1.96358,1.96349,1.96357,114799998.0
2007-02-27 04:29:00,1.96358,1.96372,1.96358,1.96372,93300000.0
2007-02-27 04:30:00,1.9637,1.96381,1.96367,1.96381,38000000.0
2007-02-27 04:31:00,1.96379,1.96379,1.96373,1.96373,62899999.0
2007-02-27 04:32:00,1.96374,1.96374,1.96371,1.96371,8700000.0
2007-02-27 04:33:00,1.96375,1.96386,1.96367,1.96367,16900000.0
2007-02-27 04:34:00,1.96387,1.96393,1.96387,1.96393,20800000.0
2007-02-27 04:35:00,1.96395,1.96405,1.96395,1.96398,54800002.0
2007-02-27 04:36:00,1.9639,1.96398,1.96385,1.96395,23900000.0
2007-02-27 04:37:00,1.96392,1.96392,1.9638,1.96381,43200001.0
2007-02-27 04:38:00,1.96382,1.96389,1.96382,1.96385,22000000.0
2007-02-27 04:39:00,1.9639,1.96396,1.96387,1.9639,43800000.0
2007-02-27 04:40:00,1.96398,1.96398,1.9639,1.9639,12000000.0
2007-02-27 04:41:00,1.9639,1.96395,1.9639,1.96395,32000000.0
2007-02-27 04:42:00,1.96392,1.96405,1.96392,1.96398,72600000.0
2007-02-27 04:43:00,1.96397,1.96405,1.96397,1.96405,71899999.0
2007-02-27 04:44:00,1.96406,1.96417,1.964,1.964,64670000.0
2007-02-27 04:45:00,1.964,1.964,1.96395,1.96395,10300000.0
2007-02-27 04:46:00,1.96402,1.96412,1.96402,1.96402,76200000.0
2007-02-27 04:47:00,1.96405,1.96405,1.96398,1.964,69099999.0
2007-02-27 04:48:00,1.96405,1.96405,1.96405,1.96405,7200000.0
2007-02-27 04:49:00,1.96407,1.96411,1.96404,1.96408,79800000.0
2007-02-27 04:50:00,1.96408,1.9641,1.96401,1.96409,40800000.0
2007-02-27 04:51:00,1.96405,1.96411,1.96405,1.96405,55199999.0
2007-02-27 04:52:00,1.96417,1.96418,1.96385,1.96399,75300000.0
2007-02-27 04:53:00,1.96408,1.9641,1.96408,1.9641,15600000.0
2007-02-27 04:54:00,1.96419,1.96421,1.96401,1.96402,85100000.0
2007-02-27 04:55:00,1.96394,1.96425,1.96394,1.96416,61300000.0
2007-02-27 04:56:00,1.9641,1.9641,1.9641,1.9641,2400000.0
2007-02-27 04:57:00,1.9641,1.96413,1.964,1.96413,84699999.0
2007-02-27 04:58:00,1.96405,1.96418,1.96405,1.9641,42600000.0
2007-02-27 04:59:00,1.96417,1.96421,1.96417,1.96421,34700001.0
2007-02-27 05:00:00,1.9643,1.96439,1.9643,1.96432,20800000.0
2007-02-27 05:01:00,1.96423,1.96426,1.96423,1.96423,8100000.0
2007-02-27 05:02:00,1.96418,1.96418,1.96418,1.96418,2400000.0
2007-02-27 05:03:00,1.96423,1.96436,1.96416,1.9642,75400000.0
2007-02-27 05:04:00,1.9642,1.9642,1.9642,1.9642,9500000.0
2007-02-27 05:05:00,1.96428,1.96432,1.96428,1.96432,9200000.0
2007-02-27 05:06:00,1.96425,1.96431,1.96422,1.96422,44900000.0
2007-02-27 05:07:00,1.96418,1.96418,1.96408,1.96412,32700000.0
2007-02-27 05:08:00,1.96407,1.96407,1.96403,1.96403,20600000.0
2007-02-27 05:09:00,1.96402,1.96405,1.964,1.964,18500000.0
2007-02-27 05:10:00,1.96407,1.96411,1.96397,1.96397,57900001.0
2007-02-27 05:11:00,1.96403,1.9641,1.96403,1.96403,22000000.0
2007-02-27 05:12:00,1.96405,1.96405,1.96405,1.96405,13600000.0
2007-02-27 05:13:00,1.96398,1.96398,1.96388,1.96391,36500000.0
2007-02-27 05:14:00,1.96389,1.96396,1.96382,1.96389,71399999.0
2007-02-27 05:15:00,1.96394,1.96401,1.96392,1.96398,54000000.0
2007-02-27 05:16:00,1.96398,1.96407,1.96396,1.96407,34800000.0
2007-02-27 05:17:00,1.96415,1.96415,1.964,1.964,51400000.0
2007-02-27 05:18:00,1.96398,1.96408,1.96398,1.96405,37100001.0
2007-02-27 05:19:00,1.96397,1.96398,1.96372,1.96372,42300000.0
2007-02-27 05:20:00,1.96374,1.96375,1.96359,1.96369,73050000.0
2007-02-27 05:21:00,1.96375,1.96382,1.96371,1.96371,35350000.0
2007-02-27 05:22:00,1.96377,1.96377,1.96347,1.9636,73200000.0
2007-02-27 05:23:00,1.96374,1.96374,1.96347,1.96347,30100001.0
2007-02-27 05:24:00,1.96366,1.96377,1.96366,1.96377,46199999.0
2007-02-27 05:25:00,1.96383,1.96389,1.96355,1.96369,101499998.0
2007-02-27 05:26:00,1.96383,1.96389,1.96379,1.96381,33300000.0
2007-02-27 05:27:00,1.96387,1.96401,1.96387,1.96392,59600000.0
2007-02-27 05:28:00,1.96393,1.96393,1.96378,1.96378,88900000.0
2007-02-27 05:29:00,1.96375,1.9638,1.96373,1.9638,37100000.0
2007-02-27 05:30:00,1.9638,1.96385,1.9638,1.96385,28600000.0
2007-02-27 05:31:00,1.96387,1.96395,1.96382,1.96382,57800001.0
2007-02-27 05:32:00,1.9639,1.96393,1.9639,1.96391,54500001.0
2007-02-27 05:33:00,1.96392,1.96392,1.96385,1.9639,24000000.0
2007-02-27 05:34:00,1.96392,1.96394,1.96363,1.96387,108700001.0
2007-02-27 05:35:00,1.96378,1.96382,1.96378,1.96382,9750000.0
2007-02-27 05:36:00,1.96375,1.96383,1.96375,1.96383,20700000.0
2007-02-27 05:37:00,1.9638,1.96389,1.9638,1.96384,28300000.0
2007-02-27 05:38:00,1.96394,1.96394,1.96386,1.96386,42200000.0
2007-02-27 05:39:00,1.96378,1.96378,1.96369,1.96369,33800001.0
2007-02-27 05:40:00,1.96372,1.96372,1.96349,1.96362,89400001.0
2007-02-27 05:41:00,1.96363,1.96367,1.96361,1.96363,105900001.0
2007-02-27 05:42:00,1.96377,1.96386,1.96377,1.96383,61299999.0
2007-02-27 05:43:00,1.96381,1.96381,1.96363,1.96374,100299999.0
2007-02-27 05:44:00,1.96377,1.96381,1.9637,1.9637,26800000.0
2007-02-27 05:45:00,1.9637,1.96376,1.96363,1.96376,69399999.0
2007-02-27 05:46:00,1.96369,1.96376,1.96369,1.96376,12800000.0
2007-02-27 05:47:00,1.96371,1.96375,1.96365,1.96367,76199998.0
2007-02-27 05:48:00,1.96367,1.96369,1.96364,1.96367,68800001.0
2007-02-27 05:49:00,1.96357,1.96384,1.96357,1.96384,47200000.0
2007-02-27 05:50:00,1.96393,1.96393,1.96384,1.96393,48300002.0
2007-02-27 05:51:00,1.9639,1.96398,1.9639,1.96395,12100000.0
2007-02-27 05:52:00,1.96387,1.96392,1.96382,1.96392,47300000.0
2007-02-27 05:53:00,1.9639,1.96395,1.96385,1.96393,58099999.0
2007-02-27 05:54:00,1.96397,1.96406,1.96387,1.96404,89500001.0
2007-02-27 05:55:00,1.96397,1.96402,1.96396,1.96399,95000003.0
2007-02-27 05:56:00,1.96397,1.96405,1.96397,1.964,66300000.0
2007-02-27 05:57:00,1.96388,1.96398,1.96374,1.96396,73900000.0
2007-02-27 05:58:00,1.96388,1.96405,1.9637,1.96401,33600000.0
2007-02-27 05:59:00,1.96391,1.96399,1.9638,1.9639,80900000.0
2007-02-27 06:00:00,1.96405,1.96405,1.96395,1.96397,68100001.0
2007-02-27 06:01:00,1.96408,1.96408,1.96403,1.96407,53000001.0
2007-02-27 06:02:00,1.96406,1.9641,1.96396,1.96407,36000000.0
2007-02-27 06:03:00,1.96416,1.96416,1.96397,1.96407,103800000.0
2007-02-27 06:04:00,1.96395,1.96405,1.96384,1.96392,84599997.0
2007-02-27 06:05:00,1.96398,1.96398,1.96391,1.96391,46100000.0
2007-02-27 06:06:00,1.96386,1.96401,1.96386,1.96389,53300001.0
2007-02-27 06:07:00,1.964,1.964,1.9637,1.96374,87800001.0
2007-02-27 06:08:00,1.96394,1.96401,1.96394,1.96401,13100000.0
2007-02-27 06:09:00,1.96398,1.96398,1.96394,1.96395,66399999.0
2007-02-27 06:10:00,1.96392,1.964,1.9639,1.96397,36100000.0
2007-02-27 06:11:00,1.96392,1.96392,1.96381,1.96381,49400000.0
2007-02-27 06:12:00,1.96385,1.96385,1.96378,1.9638,62400000.0
2007-02-27 06:13:00,1.96378,1.96385,1.96375,1.96379,95599998.0
2007-02-27 06:14:00,1.96381,1.96389,1.9638,1.9638,86800000.0
2007-02-27 06:15:00,1.96377,1.96381,1.96362,1.9637,38000000.0
2007-02-27 06:16:00,1.96358,1.96361,1.96354,1.96354,78399999.0
2007-02-27 06:17:00,1.9636,1.96365,1.96355,1.9636,92900001.0
2007-02-27 06:18:00,1.96359,1.96359,1.96354,1.96358,52250001.0
2007-02-27 06:19:00,1.96352,1.96356,1.96352,1.96356,27300000.0
2007-02-27 06:20:00,1.96356,1.96358,1.96356,1.96358,41800000.0
2007-02-27 06:21:00,1.96355,1.96364,1.96351,1.96351,27900000.0
2007-02-27 06:22:00,1.96334,1.96369,1.96334,1.96353,105899999.0
2007-02-27 06:23:00,1.96355,1.96355,1.9634,1.9634,50400000.0
2007-02-27 06:24:00,1.96343,1.96343,1.96332,1.96334,88499999.0
2007-02-27 06:25:00,1.96341,1.96341,1.96332,1.96336,39900001.0
2007-02-27 06:26:00,1.96337,1.96345,1.96337,1.96345,10400000.0
2007-02-27 06:27:00,1.9634,1.96345,1.96334,1.96341,40700000.0
2007-02-27 06:28:00,1.9633,1.96338,1.9633,1.96333,68600002.0
2007-02-27 06:29:00,1.9634,1.96346,1.9634,1.96346,11200000.0
2007-02-27 06:30:00,1.96341,1.96353,1.96339,1.96353,21900000.0
2007-02-27 06:31:00,1.96348,1.96355,1.96348,1.9635,17700000.0
2007-02-27 06:32:00,1.96346,1.96351,1.96339,1.96342,92100000.0
2007-02-27 06:33:00,1.96353,1.96353,1.96353,1.96353,4700000.0
2007-02-27 06:34:00,1.96342,1.96361,1.9633,1.9634,121700002.0
2007-02-27 06:35:00,1.9635,1.9635,1.96345,1.96345,38700000.0
2007-02-27 06:36:00,1.96353,1.96361,1.96353,1.9636,39000000.0
2007-02-27 06:37:00,1.9636,1.96363,1.96335,1.96357,78800000.0
2007-02-27 06:38:00,1.96365,1.96381,1.96365,1.96381,77399998.0
2007-02-27 06:39:00,1.96379,1.96382,1.96371,1.96382,59599999.0
2007-02-27 06:40:00,1.96377,1.96377,1.96363,1.96369,39600000.0
2007-02-27 06:41:00,1.96373,1.96373,1.96363,1.96373,49300000.0
2007-02-27 06:42:00,1.96373,1.96373,1.96363,1.96363,27900000.0
2007-02-27 06:43:00,1.9637,1.9637,1.96355,1.96355,20000000.0
2007-02-27 06:44:00,1.96352,1.96358,1.96336,1.9634,97800002.0
2007-02-27 06:45:00,1.96342,1.96355,1.96337,1.96348,60099998.0
2007-02-27 06:46:00,1.96357,1.96363,1.96348,1.9636,29500000.0
2007-02-27 06:47:00,1.96357,1.9636,1.96349,1.96349,57700000.0
2007-02-27 06:48:00,1.96353,1.96353,1.96339,1.96347,19700000.0
2007-02-27 06:49:00,1.96352,1.96352,1.96338,1.96338,13600000.0
2007-02-27 06:50:00,1.96344,1.96356,1.96344,1.96356,22700000.0
2007-02-27 06:51:00,1.96359,1.96364,1.96351,1.96358,62499998.0
2007-02-27 06:52:00,1.9636,1.96365,1.96335,1.96335,34700000.0
2007-02-27 06:53:00,1.96363,1.96363,1.9635,1.9635,74100001.0
2007-02-27 06:54:00,1.96358,1.96358,1.96355,1.96358,53999998.0
2007-02-27 06:55:00,1.96361,1.96361,1.96354,1.96354,6000000.0
2007-02-27 06:56:00,1.9634,1.9635,1.9634,1.9635,23900000.0
2007-02-27 06:57:00,1.96348,1.96353,1.96342,1.96342,37000000.0
2007-02-27 06:58:00,1.96345,1.96345,1.96345,1.96345,8700000.0
2007-02-27 06:59:00,1.96352,1.96357,1.96328,1.96328,132799997.0
2007-02-27 07:00:00,1.96347,1.96347,1.96305,1.96317,52700000.0
2007-02-27 07:01:00,1.96337,1.96345,1.9633,1.96335,40300000.0
2007-02-27 07:02:00,1.96346,1.96359,1.96343,1.96345,96000002.0
2007-02-27 07:03:00,1.96352,1.96358,1.96328,1.96346,96400000.0
2007-02-27 07:04:00,1.9635,1.96357,1.9632,1.96345,114299999.0
2007-02-27 07:05:00,1.96339,1.96361,1.96339,1.96357,61499999.0
2007-02-27 07:06:00,1.96358,1.96364,1.96357,1.96357,41400000.0
2007-02-27 07:07:00,1.96359,1.96359,1.96348,1.96355,25300000.0
2007-02-27 07:08:00,1.96347,1.96358,1.96347,1.96358,75100000.0
2007-02-27 07:09:00,1.96356,1.96359,1.96347,1.96359,24900000.0
2007-02-27 07:10:00,1.96362,1.96367,1.96355,1.96355,37700000.0
2007-02-27 07:11:00,1.96354,1.96356,1.96354,1.96356,8300000.0
2007-02-27 07:12:00,1.96367,1.9637,1.96352,1.96352,75900001.0
2007-02-27 07:13:00,1.9636,1.96372,1.96358,1.96359,148300002.0
2007-02-27 07:14:00,1.96358,1.96372,1.96358,1.96372,75000000.0
2007-02-27 07:15:00,1.96365,1.96381,1.96356,1.96381,69500001.0
2007-02-27 07:16:00,1.96387,1.96387,1.96375,1.96375,90200000.0
2007-02-27 07:17:00,1.96383,1.96385,1.96363,1.96377,46700000.0
2007-02-27 07:18:00,1.96388,1.96388,1.96383,1.96383,66300001.0
2007-02-27 07:19:00,1.96378,1.96392,1.96375,1.96385,59699998.0
2007-02-27 07:20:00,1.96375,1.96377,1.96358,1.96372,106000000.0
2007-02-27 07:21:00,1.96371,1.96382,1.96371,1.96382,49100001.0
2007-02-27 07:22:00,1.96376,1.96384,1.96375,1.96384,78700001.0
2007-02-27 07:23:00,1.9639,1.96395,1.96382,1.96382,24500000.0
2007-02-27 07:24:00,1.9638,1.96385,1.96375,1.9638,72899999.0
2007-02-27 07:25:00,1.96379,1.96386,1.96369,1.96373,43300000.0
2007-02-27 07:26:00,1.96379,1.96393,1.96373,1.96393,68100000.0
2007-02-27 07:27:00,1.96383,1.96389,1.96365,1.96366,83700001.0
2007-02-27 07:28:00,1.96369,1.96381,1.96369,1.96377,74699999.0
2007-02-27 07:29:00,1.96375,1.9639,1.96375,1.96388,36300001.0
2007-02-27 07:30:00,1.96383,1.96383,1.96377,1.96377,30000000.0
2007-02-27 07:31:00,1.96377,1.96387,1.96377,1.96382,42600000.0
2007-02-27 07:32:00,1.96379,1.96387,1.96379,1.96385,88600000.0
2007-02-27 07:33:00,1.9639,1.9639,1.96383,1.9639,46500000.0
2007-02-27 07:34:00,1.96385,1.9639,1.96382,1.96385,111899998.0
2007-02-27 07:35:00,1.9639,1.96402,1.96381,1.96392,111600000.0
2007-02-27 07:36:00,1.96389,1.96402,1.96389,1.96398,88000000.0
2007-02-27 07:37:00,1.96392,1.96406,1.96392,1.964,81999999.0
2007-02-27 07:38:00,1.96395,1.96407,1.96383,1.96395,47600000.0
2007-02-27 07:39:00,1.96395,1.96395,1.96384,1.96388,65200000.0
2007-02-27 07:40:00,1.9638,1.9638,1.96356,1.96367,51000000.0
2007-02-27 07:41:00,1.96359,1.96373,1.96359,1.96371,57700001.0
2007-02-27 07:42:00,1.96372,1.96375,1.96356,1.96356,61699999.0
2007-02-27 07:43:00,1.96365,1.96365,1.96349,1.9635,76000000.0
2007-02-27 07:44:00,1.96347,1.96356,1.96344,1.96356,35200000.0
2007-02-27 07:45:00,1.96355,1.96358,1.9635,1.9635,80700000.0
2007-02-27 07:46:00,1.9634,1.96342,1.96332,1.96342,47100000.0
2007-02-27 07:47:00,1.96335,1.96346,1.96322,1.9633,57500000.0
2007-02-27 07:48:00,1.96341,1.96343,1.96329,1.96332,29300000.0
2007-02-27 07:49:00,1.96329,1.96343,1.96329,1.96343,59100001.0
2007-02-27 07:50:00,1.9635,1.96355,1.96349,1.96349,63600002.0
2007-02-27 07:51:00,1.9635,1.96353,1.96344,1.96353,44100000.0
2007-02-27 07:52:00,1.96357,1.96359,1.96345,1.96352,18000000.0
2007-02-27 07:53:00,1.96347,1.96347,1.9633,1.9634,31150000.0
2007-02-27 07:54:00,1.96348,1.96349,1.96343,1.96347,101069998.0
2007-02-27 07:55:00,1.96341,1.96351,1.9634,1.96341,56100000.0
2007-02-27 07:56:00,1.96351,1.96352,1.96351,1.96352,4800000.0
2007-02-27 07:57:00,1.96346,1.96346,1.96344,1.96344,10100000.0
2007-02-27 07:58:00,1.96338,1.96351,1.96338,1.96341,28800000.0
2007-02-27 07:59:00,1.9634,1.96345,1.96335,1.96345,39100000.0
2007-02-27 08:00:00,1.96323,1.96323,1.96312,1.96312,13100000.0
2007-02-27 08:01:00,1.96301,1.96315,1.96287,1.9631,66900000.0
2007-02-27 08:02:00,1.96322,1.9633,1.96318,1.96318,36700000.0
2007-02-27 08:03:00,1.96322,1.96336,1.96322,1.96322,35699999.0
2007-02-27 08:04:00,1.9632,1.96325,1.96309,1.96325,92100000.0
2007-02-27 08:05:00,1.96327,1.96327,1.96313,1.96324,76000001.0
2007-02-27 08:06:00,1.96322,1.96332,1.96322,1.96331,29100000.0
2007-02-27 08:07:00,1.9632,1.96325,1.96318,1.9632,27200000.0
2007-02-27 08:08:00,1.96318,1.96318,1.96297,1.96299,40800000.0
2007-02-27 08:09:00,1.96291,1.96305,1.96291,1.96305,26500000.0
2007-02-27 08:10:00,1.963,1.96304,1.96293,1.96297,140000000.0
2007-02-27 08:11:00,1.96295,1.96295,1.9629,1.9629,81900001.0
2007-02-27 08:12:00,1.96293,1.96304,1.96292,1.96292,93800000.0
2007-02-27 08:13:00,1.96292,1.96295,1.96282,1.96282,26900000.0
2007-02-27 08:14:00,1.96281,1.96281,1.96266,1.96272,122600001.0
2007-02-27 08:15:00,1.96265,1.96292,1.96262,1.96273,119100000.0
2007-02-27 08:16:00,1.96272,1.96295,1.96272,1.96284,60000001.0
2007-02-27 08:17:00,1.96284,1.96296,1.96278,1.96285,54000000.0
2007-02-27 08:18:00,1.96282,1.96291,1.96282,1.96283,54300001.0
2007-02-27 08:19:00,1.96292,1.963,1.96282,1.96282,51700001.0
2007-02-27 08:20:00,1.96261,1.96261,1.96237,1.96238,59000000.0
2007-02-27 08:21:00,1.96228,1.96228,1.9622,1.9622,77900001.0
2007-02-27 08:22:00,1.96224,1.96244,1.96216,1.96244,72899999.0
2007-02-27 08:23:00,1.9623,1.9623,1.9622,1.9622,16300000.0
2007-02-27 08:24:00,1.96202,1.96206,1.96175,1.96192,59700000.0
2007-02-27 08:25:00,1.9619,1.96199,1.9617,1.96174,40200000.0
2007-02-27 08:26:00,1.96159,1.96159,1.96107,1.96111,92199999.0
2007-02-27 08:27:00,1.96098,1.96136,1.96095,1.96136,56700000.0
2007-02-27 08:28:00,1.96149,1.96215,1.96149,1.96215,77900000.0
2007-02-27 08:29:00,1.96213,1.96213,1.96202,1.96202,38000000.0
2007-02-27 08:30:00,1.96227,1.96227,1.96216,1.9622,70599999.0
2007-02-27 08:31:00,1.96223,1.96235,1.96214,1.96229,20600000.0
2007-02-27 08:32:00,1.9623,1.96233,1.96219,1.96233,56099999.0
2007-02-27 08:33:00,1.96242,1.96242,1.96228,1.96235,62700001.0
2007-02-27 08:34:00,1.96226,1.96226,1.96206,1.96217,58800000.0
2007-02-27 08:35:00,1.96227,1.96234,1.96221,1.96222,39500000.0
2007-02-27 08:36:00,1.96209,1.96209,1.96171,1.96188,44700001.0
2007-02-27 08:37:00,1.96178,1.96188,1.96178,1.96188,22600000.0
2007-02-27 08:38:00,1.96176,1.96176,1.96159,1.96159,10200000.0
2007-02-27 08:39:00,1.96129,1.96129,1.96096,1.96105,33400000.0
2007-02-27 08:40:00,1.96102,1.96119,1.96097,1.96118,91499999.0
2007-02-27 08:41:00,1.96135,1.96175,1.96135,1.96162,91399999.0
2007-02-27 08:42:00,1.96169,1.9619,1.96169,1.9619,75900000.0
2007-02-27 08:43:00,1.96201,1.96207,1.96168,1.96168,77500000.0
2007-02-27 08:44:00,1.96184,1.96189,1.96157,1.96162,91600000.0
2007-02-27 08:45:00,1.96173,1.96173,1.9616,1.96165,29300000.0
2007-02-27 08:46:00,1.96172,1.96184,1.96172,1.96177,72200001.0
2007-02-27 08:47:00,1.96177,1.96182,1.96164,1.96164,48800000.0
2007-02-27 08:48:00,1.96167,1.96176,1.9615,1.9615,50200000.0
2007-02-27 08:49:00,1.96153,1.96159,1.96149,1.96159,24400000.0
2007-02-27 08:50:00,1.96155,1.96169,1.96148,1.96169,111300001.0
2007-02-27 08:51:00,1.96165,1.96167,1.96159,1.96165,71700000.0
2007-02-27 08:52:00,1.96173,1.96182,1.96166,1.96178,65900001.0
2007-02-27 08:53:00,1.96172,1.96192,1.96163,1.96192,131699998.0
2007-02-27 08:54:00,1.96185,1.96192,1.96154,1.96154,97099999.0
2007-02-27 08:55:00,1.96155,1.96172,1.96155,1.96172,47200000.0
2007-02-27 08:56:00,1.96177,1.96177,1.96163,1.96163,57699999.0
2007-02-27 08:57:00,1.96173,1.96173,1.96163,1.96168,90000002.0
2007-02-27 08:58:00,1.96175,1.96194,1.96174,1.96182,89800000.0
2007-02-27 08:59:00,1.96184,1.96195,1.96183,1.96195,20300000.0
2007-02-27 09:00:00,1.96197,1.96204,1.96192,1.96202,43300000.0
2007-02-27 09:01:00,1.96206,1.96206,1.96196,1.96197,48700001.0
2007-02-27 09:02:00,1.96198,1.96205,1.96196,1.96205,47900000.0
2007-02-27 09:03:00,1.96221,1.96221,1.96199,1.9622,117599999.0
2007-02-27 09:04:00,1.96218,1.9622,1.96205,1.96205,84900001.0
2007-02-27 09:05:00,1.96186,1.96186,1.96119,1.96125,87800000.0
2007-02-27 09:06:00,1.9613,1.96151,1.9613,1.96145,38700000.0
2007-02-27 09:07:00,1.96142,1.96148,1.96135,1.96135,153800002.0
2007-02-27 09:08:00,1.96131,1.96147,1.96131,1.96142,55400000.0
2007-02-27 09:09:00,1.9614,1.9614,1.96117,1.96123,85400000.0
2007-02-27 09:10:00,1.96134,1.96148,1.96134,1.96139,98199997.0
2007-02-27 09:11:00,1.96139,1.96139,1.96138,1.96138,19500000.0
2007-02-27 09:12:00,1.96144,1.9616,1.96133,1.9616,53900000.0
2007-02-27 09:13:00,1.96155,1.96167,1.96155,1.96167,62000000.0
2007-02-27 09:14:00,1.96155,1.96172,1.96137,1.96172,58499999.0
2007-02-27 09:15:00,1.9619,1.96212,1.9619,1.96194,57300001.0
2007-02-27 09:16:00,1.9619,1.96205,1.9619,1.96202,32400000.0
2007-02-27 09:17:00,1.9621,1.96213,1.96204,1.9621,59800000.0
2007-02-27 09:18:00,1.96208,1.96209,1.96207,1.96207,8100000.0
2007-02-27 09:19:00,1.96203,1.96203,1.96198,1.96202,39800000.0
2007-02-27 09:20:00,1.96209,1.96224,1.96209,1.9622,64099998.0
2007-02-27 09:21:00,1.96223,1.96223,1.96212,1.96212,57300002.0
2007-02-27 09:22:00,1.9621,1.9621,1.9621,1.9621,18700000.0
2007-02-27 09:23:00,1.96211,1.96237,1.96201,1.96237,78200000.0
2007-02-27 09:24:00,1.96245,1.96263,1.96245,1.96263,51600000.0
2007-02-27 09:25:00,1.96266,1.96307,1.96266,1.963,71899999.0
2007-02-27 09:26:00,1.96312,1.96312,1.96245,1.96247,56300000.0
2007-02-27 09:27:00,1.96259,1.96259,1.96229,1.96229,50399998.0
2007-02-27 09:28:00,1.96222,1.96229,1.96204,1.96204,120300000.0
2007-02-27 09:29:00,1.96209,1.96209,1.96196,1.96208,90200000.0
2007-02-27 09:30:00,1.96204,1.96208,1.96197,1.96199,50000000.0
2007-02-27 09:31:00,1.96177,1.9618,1.9616,1.9616,97199999.0
2007-02-27 09:32:00,1.96133,1.96133,1.96058,1.96058,30400001.0
2007-02-27 09:33:00,1.96041,1.96041,1.95958,1.95961,63900001.0
2007-02-27 09:34:00,1.95974,1.95993,1.95966,1.95993,117800002.0
2007-02-27 09:35:00,1.95995,1.96017,1.95995,1.96017,8900000.0
2007-02-27 09:36:00,1.95999,1.96013,1.95994,1.95997,42400000.0
2007-02-27 09:37:00,1.96,1.96019,1.9599,1.96,49400000.0
2007-02-27 09:38:00,1.96008,1.96019,1.96004,1.96016,54200000.0
2007-02-27 09:39:00,1.96009,1.9603,1.96009,1.96013,95600002.0
2007-02-27 09:40:00,1.95996,1.96011,1.95985,1.95985,43799999.0
2007-02-27 09:41:00,1.95967,1.9597,1.95921,1.95943,85200000.0
2007-02-27 09:42:00,1.95942,1.95942,1.95916,1.95916,50700000.0
2007-02-27 09:43:00,1.95915,1.95963,1.95915,1.95963,51100000.0
2007-02-27 09:44:00,1.95973,1.95988,1.95965,1.9598,109100003.0
2007-02-27 09:45:00,1.9599,1.96031,1.9599,1.96031,38600001.0
2007-02-27 09:46:00,1.96053,1.96069,1.96053,1.96055,42400000.0
2007-02-27 09:47:00,1.96051,1.96051,1.95942,1.95942,128000001.0
2007-02-27 09:48:00,1.95953,1.96001,1.95951,1.95993,65499999.0
2007-02-27 09:49:00,1.95997,1.95997,1.9597,1.9597,102899999.0
2007-02-27 09:50:00,1.95966,1.95978,1.9596,1.95978,93699999.0
2007-02-27 09:51:00,1.95994,1.95999,1.95984,1.95994,40500000.0
2007-02-27 09:52:00,1.96002,1.96008,1.95968,1.95975,72500000.0
2007-02-27 09:53:00,1.95988,1.96029,1.95988,1.96009,90599999.0
2007-02-27 09:54:00,1.96012,1.96012,1.95969,1.9599,50700000.0
2007-02-27 09:55:00,1.95997,1.9603,1.95988,1.9603,59900000.0
2007-02-27 09:56:00,1.96038,1.96038,1.96028,1.96035,88500002.0
2007-02-27 09:57:00,1.96033,1.9604,1.96027,1.96038,29400000.0
2007-02-27 09:58:00,1.96025,1.96025,1.9601,1.96013,45000000.0
2007-02-27 09:59:00,1.96007,1.9602,1.96005,1.96007,30500001.0
2007-02-27 10:00:00,1.96,1.96,1.95981,1.95983,163599996.0
2007-02-27 10:01:00,1.95973,1.95973,1.95932,1.9596,71000000.0
2007-02-27 10:02:00,1.9596,1.95981,1.95959,1.95978,45200000.0
2007-02-27 10:03:00,1.95984,1.96012,1.95979,1.95996,74699999.0
2007-02-27 10:04:00,1.95999,1.96021,1.95999,1.96015,56300001.0
2007-02-27 10:05:00,1.96016,1.96022,1.96009,1.96016,50600000.0
2007-02-27 10:06:00,1.96005,1.96005,1.95981,1.95985,54600001.0
2007-02-27 10:07:00,1.96012,1.96039,1.96012,1.96034,32200000.0
2007-02-27 10:08:00,1.96029,1.96029,1.96007,1.96016,69300000.0
2007-02-27 10:09:00,1.96017,1.96058,1.96017,1.96058,71600002.0
2007-02-27 10:10:00,1.9608,1.96133,1.9608,1.96133,92500001.0
2007-02-27 10:11:00,1.96125,1.96148,1.96124,1.96143,125799997.0
2007-02-27 10:12:00,1.96143,1.96248,1.96143,1.96248,45800000.0
2007-02-27 10:13:00,1.96257,1.96266,1.96252,1.9626,145300002.0
2007-02-27 10:14:00,1.96246,1.96251,1.96229,1.96251,39599999.0
2007-02-27 10:15:00,1.96253,1.96283,1.96243,1.96281,46200000.0
2007-02-27 10:16:00,1.96277,1.9628,1.96258,1.96263,45700000.0
2007-02-27 10:17:00,1.96307,1.96376,1.96299,1.96376,129699999.0
2007-02-27 10:18:00,1.9644,1.96491,1.96413,1.96443,101200000.0
2007-02-27 10:19:00,1.96458,1.96472,1.96415,1.96431,61100000.0
2007-02-27 10:20:00,1.96419,1.96504,1.96416,1.96504,55900000.0
2007-02-27 10:21:00,1.96517,1.96525,1.96483,1.96502,76199999.0
2007-02-27 10:22:00,1.965,1.9653,1.96499,1.96503,77900001.0
2007-02-27 10:23:00,1.96496,1.96496,1.96458,1.96458,68900001.0
2007-02-27 10:24:00,1.96452,1.96499,1.9645,1.96468,86000000.0
2007-02-27 10:25:00,1.9648,1.965,1.96469,1.965,54600000.0
2007-02-27 10:26:00,1.96492,1.96508,1.96465,1.96508,40599999.0
2007-02-27 10:27:00,1.96527,1.96532,1.96506,1.96506,54900000.0
2007-02-27 10:28:00,1.96498,1.9652,1.96494,1.96515,85000002.0
2007-02-27 10:29:00,1.96507,1.96513,1.96503,1.96504,63699999.0
2007-02-27 10:30:00,1.96508,1.96517,1.96508,1.96513,31299999.0
2007-02-27 10:31:00,1.96525,1.96527,1.96518,1.96526,82299999.0
2007-02-27 10:32:00,1.96522,1.96525,1.96514,1.96514,15800000.0
2007-02-27 10:33:00,1.96582,1.96628,1.96582,1.96628,24299999.0
2007-02-27 10:34:00,1.967,1.96704,1.96685,1.96696,90099998.0
2007-02-27 10:35:00,1.96682,1.96682,1.96648,1.96656,64100000.0
2007-02-27 10:36:00,1.96645,1.96665,1.96645,1.96654,57000001.0
2007-02-27 10:37:00,1.96645,1.96652,1.96627,1.96652,95800001.0
2007-02-27 10:38:00,1.96656,1.96659,1.96612,1.96612,99700000.0
2007-02-27 10:39:00,1.96593,1.96604,1.96591,1.96599,75300002.0
2007-02-27 10:40:00,1.96602,1.96602,1.9656,1.96562,109600001.0
2007-02-27 10:41:00,1.96559,1.96584,1.96555,1.96575,89400001.0
2007-02-27 10:42:00,1.96573,1.96577,1.96566,1.96577,106800000.0
2007-02-27 10:43:00,1.96578,1.96588,1.96564,1.96588,76400000.0
2007-02-27 10:44:00,1.96588,1.96613,1.96583,1.96613,51600000.0
2007-02-27 10:45:00,1.96631,1.96651,1.96631,1.96649,34300000.0
2007-02-27 10:46:00,1.96623,1.96643,1.96622,1.96643,53899999.0
2007-02-27 10:47:00,1.96643,1.96643,1.9663,1.96642,42700000.0
2007-02-27 10:48:00,1.96645,1.96651,1.96634,1.96647,36700000.0
2007-02-27 10:49:00,1.96642,1.96649,1.96616,1.96616,81999999.0
2007-02-27 10:50:00,1.96606,1.96612,1.96597,1.966,102000003.0
2007-02-27 10:51:00,1.96574,1.96574,1.96496,1.96496,33200000.0
2007-02-27 10:52:00,1.9651,1.9651,1.96485,1.9649,61800002.0
2007-02-27 10:53:00,1.96507,1.96522,1.96489,1.9652,84600001.0
2007-02-27 10:54:00,1.96532,1.96552,1.96522,1.96552,93000000.0
2007-02-27 10:55:00,1.96552,1.96552,1.96533,1.96536,65099999.0
2007-02-27 10:56:00,1.96528,1.96547,1.96527,1.96543,169799999.0
2007-02-27 10:57:00,1.96557,1.96573,1.96537,1.96537,46800001.0
2007-02-27 10:58:00,1.96522,1.96527,1.96472,1.96523,97800002.0
2007-02-27 10:59:00,1.96532,1.96534,1.96497,1.96498,144300003.0
2007-02-27 11:00:00,1.9651,1.96532,1.96496,1.96532,105400000.0
2007-02-27 11:01:00,1.96531,1.96531,1.96495,1.965,117600003.0
2007-02-27 11:02:00,1.96498,1.96539,1.96497,1.96521,81600000.0
2007-02-27 11:03:00,1.96521,1.96525,1.96512,1.96522,151899998.0
2007-02-27 11:04:00,1.96515,1.96515,1.96485,1.96485,28300000.0
2007-02-27 11:05:00,1.96485,1.96485,1.96445,1.96458,76500000.0
2007-02-27 11:06:00,1.96461,1.96461,1.96446,1.96452,49800000.0
2007-02-27 11:07:00,1.96463,1.96478,1.96457,1.96474,71200000.0
2007-02-27 11:08:00,1.96479,1.96489,1.96476,1.96487,44900000.0
2007-02-27 11:09:00,1.96487,1.96491,1.96478,1.96478,61600000.0
2007-02-27 11:10:00,1.96483,1.96491,1.96473,1.96491,62200000.0
2007-02-27 11:11:00,1.96491,1.96505,1.96477,1.96505,45800000.0
2007-02-27 11:12:00,1.96515,1.96535,1.96515,1.96534,47199999.0
2007-02-27 11:13:00,1.96552,1.9656,1.96542,1.96549,53400000.0
2007-02-27 11:14:00,1.96545,1.96552,1.96545,1.96552,41400000.0
2007-02-27 11:15:00,1.9654,1.9654,1.96502,1.96516,20700000.0
2007-02-27 11:16:00,1.9651,1.9651,1.96493,1.96493,37200000.0
2007-02-27 11:17:00,1.96486,1.96489,1.96473,1.96484,99300000.0
2007-02-27 11:18:00,1.96476,1.96482,1.9647,1.9648,68599999.0
2007-02-27 11:19:00,1.96466,1.96466,1.96442,1.96442,72000000.0
2007-02-27 11:20:00,1.96431,1.96431,1.96416,1.96416,26100000.0
2007-02-27 11:21:00,1.96431,1.96431,1.964,1.964,68000000.0
2007-02-27 11:22:00,1.96389,1.96394,1.96376,1.9638,74299999.0
2007-02-27 11:23:00,1.96389,1.96414,1.96389,1.96407,58099998.0
2007-02-27 11:24:00,1.96413,1.96436,1.9641,1.9643,93899999.0
2007-02-27 11:25:00,1.96418,1.96428,1.96418,1.96428,44600000.0
2007-02-27 11:26:00,1.96433,1.96433,1.96422,1.96422,29800000.0
2007-02-27 11:27:00,1.96438,1.96438,1.96426,1.96426,85000001.0
2007-02-27 11:28:00,1.9643,1.96435,1.9642,1.9643,50399999.0
2007-02-27 11:29:00,1.96432,1.96439,1.96425,1.96435,116899998.0
2007-02-27 11:30:00,1.96425,1.96425,1.96401,1.9641,63300000.0
2007-02-27 11:31:00,1.96411,1.9642,1.96335,1.96335,95149998.0
2007-02-27 11:32:00,1.96335,1.96399,1.96335,1.96399,52099999.0
2007-02-27 11:33:00,1.96391,1.96391,1.96366,1.96375,68499999.0
2007-02-27 11:34:00,1.96382,1.96398,1.96382,1.96393,51699999.0
2007-02-27 11:35:00,1.96381,1.96392,1.96379,1.96392,73800000.0
2007-02-27 11:36:00,1.96386,1.96399,1.96383,1.96397,62000000.0
2007-02-27 11:37:00,1.96405,1.96405,1.96389,1.96405,50600000.0
2007-02-27 11:38:00,1.96412,1.96426,1.96408,1.96408,71900000.0
2007-02-27 11:39:00,1.96409,1.9642,1.96409,1.96411,105300001.0
2007-02-27 11:40:00,1.9641,1.96435,1.9641,1.96421,28200000.0
2007-02-27 11:41:00,1.96424,1.96431,1.96417,1.96421,87600002.0
2007-02-27 11:42:00,1.96418,1.96431,1.96418,1.96421,137500002.0
2007-02-27 11:43:00,1.96424,1.96434,1.96412,1.96415,52399999.0
2007-02-27 11:44:00,1.96433,1.9645,1.96431,1.9645,71200002.0
2007-02-27 11:45:00,1.9645,1.96459,1.9644,1.96456,63399999.0
2007-02-27 11:46:00,1.96462,1.96462,1.96438,1.96448,68500000.0
2007-02-27 11:47:00,1.96466,1.96468,1.96457,1.96467,98400000.0
2007-02-27 11:48:00,1.9647,1.96478,1.96468,1.96475,128900000.0
2007-02-27 11:49:00,1.96469,1.96486,1.96469,1.96486,36899999.0
2007-02-27 11:50:00,1.96487,1.96524,1.96487,1.96512,83200000.0
2007-02-27 11:51:00,1.96519,1.96525,1.96506,1.96506,40800000.0
2007-02-27 11:52:00,1.96493,1.96516,1.96482,1.96516,38800000.0
2007-02-27 11:53:00,1.96506,1.96538,1.965,1.96538,51399999.0
2007-02-27 11:54:00,1.96543,1.96564,1.96534,1.96555,72500000.0
2007-02-27 11:55:00,1.96565,1.96572,1.96551,1.96551,38500000.0
2007-02-27 11:56:00,1.96547,1.96559,1.96544,1.96559,58400001.0
2007-02-27 11:57:00,1.96556,1.96567,1.96544,1.96555,145500002.0
2007-02-27 11:58:00,1.96549,1.96558,1.96518,1.96518,11400000.0
2007-02-27 11:59:00,1.96492,1.96508,1.96477,1.9648,83200000.0
2007-02-27 12:00:00,1.96465,1.96467,1.96443,1.96443,151999999.0
2007-02-27 12:01:00,1.96436,1.96473,1.96436,1.96457,56100000.0
2007-02-27 12:02:00,1.9646,1.96475,1.96445,1.96445,25500000.0
2007-02-27 12:03:00,1.96448,1.96466,1.96448,1.96461,36400000.0
2007-02-27 12:04:00,1.96464,1.96484,1.96464,1.96479,102800000.0
2007-02-27 12:05:00,1.96489,1.96501,1.96479,1.96501,37400000.0
2007-02-27 12:06:00,1.96483,1.96508,1.96483,1.96492,99000001.0
2007-02-27 12:07:00,1.96485,1.96485,1.96472,1.96479,55700000.0
2007-02-27 12:08:00,1.96476,1.96501,1.96476,1.96501,16500000.0
2007-02-27 12:09:00,1.96493,1.965,1.96484,1.965,59200001.0
2007-02-27 12:10:00,1.96503,1.96503,1.96493,1.965,34400001.0
2007-02-27 12:11:00,1.96498,1.96505,1.96498,1.965,58000000.0
2007-02-27 12:12:00,1.96503,1.96507,1.96494,1.96499,26500000.0
2007-02-27 12:13:00,1.96502,1.96511,1.96494,1.96494,54700000.0
2007-02-27 12:14:00,1.96488,1.96488,1.96465,1.9647,28600000.0
2007-02-27 12:15:00,1.96476,1.96476,1.96474,1.96474,14000000.0
2007-02-27 12:16:00,1.96481,1.9649,1.96477,1.9649,58800000.0
2007-02-27 12:17:00,1.96488,1.96497,1.96484,1.96497,55900000.0
2007-02-27 12:18:00,1.96518,1.96523,1.9651,1.96517,53100000.0
2007-02-27 12:19:00,1.96528,1.96533,1.96523,1.96525,101300002.0
2007-02-27 12:20:00,1.96537,1.96539,1.96526,1.96538,67400000.0
2007-02-27 12:21:00,1.96537,1.96548,1.96537,1.96545,98699999.0
2007-02-27 12:22:00,1.96544,1.96558,1.96544,1.96547,69900000.0
2007-02-27 12:23:00,1.9655,1.96552,1.96534,1.96542,139600001.0
2007-02-27 12:24:00,1.9654,1.96552,1.96536,1.96546,86299999.0
2007-02-27 12:25:00,1.9654,1.96547,1.96536,1.9654,44500000.0
2007-02-27 12:26:00,1.9654,1.9654,1.96526,1.9653,71900000.0
2007-02-27 12:27:00,1.96525,1.96554,1.96525,1.96554,74099999.0
2007-02-27 12:28:00,1.96558,1.96558,1.96544,1.96556,96900001.0
2007-02-27 12:29:00,1.96567,1.96572,1.96561,1.96562,53399999.0
2007-02-27 12:30:00,1.96557,1.96568,1.96557,1.96565,99800000.0
2007-02-27 12:31:00,1.96566,1.96582,1.96566,1.96582,124500003.0
2007-02-27 12:32:00,1.96581,1.96581,1.96562,1.96562,64300001.0
2007-02-27 12:33:00,1.96568,1.9657,1.9656,1.9657,76500000.0
2007-02-27 12:34:00,1.96557,1.96557,1.96538,1.96538,19400000.0
2007-02-27 12:35:00,1.96542,1.96549,1.96537,1.96538,35200000.0
2007-02-27 12:36:00,1.96537,1.96543,1.9653,1.96537,82100000.0
2007-02-27 12:37:00,1.96534,1.96539,1.96519,1.96519,85799999.0
2007-02-27 12:38:00,1.96519,1.96519,1.96486,1.96495,58200002.0
2007-02-27 12:39:00,1.96488,1.96498,1.96475,1.96475,19300000.0
2007-02-27 12:40:00,1.96473,1.96473,1.96449,1.96458,59100002.0
2007-02-27 12:41:00,1.96458,1.96485,1.96458,1.96485,32100000.0
2007-02-27 12:42:00,1.9648,1.9648,1.96473,1.96477,33500000.0
2007-02-27 12:43:00,1.96478,1.9649,1.96472,1.9649,103099999.0
2007-02-27 12:44:00,1.96481,1.96498,1.96479,1.96489,49900000.0
2007-02-27 12:45:00,1.9649,1.96497,1.96488,1.9649,32400000.0
2007-02-27 12:46:00,1.96492,1.96497,1.96488,1.96496,75400000.0
2007-02-27 12:47:00,1.96495,1.96495,1.96459,1.9646,71499999.0
2007-02-27 12:48:00,1.96468,1.96486,1.96468,1.96476,75400000.0
2007-02-27 12:49:00,1.96467,1.96473,1.96448,1.96448,89299998.0
2007-02-27 12:50:00,1.96435,1.96436,1.96419,1.96424,83899999.0
2007-02-27 12:51:00,1.96402,1.96402,1.96367,1.96367,94600000.0
2007-02-27 12:52:00,1.96351,1.96369,1.96351,1.96367,110300000.0
2007-02-27 12:53:00,1.9637,1.96375,1.96339,1.9634,135300000.0
2007-02-27 12:54:00,1.96341,1.96354,1.96333,1.96341,67300001.0
2007-02-27 12:55:00,1.96366,1.96393,1.96361,1.9638,52200000.0
2007-02-27 12:56:00,1.96384,1.9639,1.96373,1.96373,34900000.0
2007-02-27 12:57:00,1.96369,1.96379,1.96369,1.96373,58400001.0
2007-02-27 12:58:00,1.9639,1.9639,1.96375,1.96375,133400003.0
2007-02-27 12:59:00,1.96389,1.96391,1.96365,1.96377,46300000.0
2007-02-27 13:00:00,1.96396,1.9642,1.96389,1.9642,82799999.0
2007-02-27 13:01:00,1.96419,1.96431,1.96419,1.9643,80000001.0
2007-02-27 13:02:00,1.9643,1.96433,1.96419,1.96432,47300000.0
2007-02-27 13:03:00,1.96438,1.96441,1.96419,1.96429,94699999.0
2007-02-27 13:04:00,1.96432,1.96435,1.9641,1.9641,55800000.0
2007-02-27 13:05:00,1.964,1.96405,1.96396,1.96396,48099999.0
2007-02-27 13:06:00,1.96398,1.96398,1.96375,1.96383,61600001.0
2007-02-27 13:07:00,1.96386,1.96386,1.96343,1.96343,91200001.0
2007-02-27 13:08:00,1.96333,1.96342,1.96328,1.96341,103700000.0
2007-02-27 13:09:00,1.96326,1.96348,1.96317,1.96348,65800000.0
2007-02-27 13:10:00,1.9634,1.9634,1.96315,1.96315,66200000.0
2007-02-27 13:11:00,1.96315,1.96327,1.96315,1.96327,50900000.0
2007-02-27 13:12:00,1.96328,1.96343,1.96318,1.96343,63500000.0
2007-02-27 13:13:00,1.96327,1.96345,1.96327,1.96345,29999999.0
2007-02-27 13:14:00,1.96347,1.96357,1.96343,1.96347,112799997.0
2007-02-27 13:15:00,1.96341,1.96341,1.96324,1.96324,77500002.0
2007-02-27 13:16:00,1.96327,1.9634,1.96327,1.96338,53599999.0
2007-02-27 13:17:00,1.96342,1.96342,1.9633,1.9633,56700001.0
2007-02-27 13:18:00,1.96329,1.96329,1.9631,1.9631,96800000.0
2007-02-27 13:19:00,1.96325,1.96335,1.96324,1.96335,70200000.0
2007-02-27 13:20:00,1.96333,1.96333,1.96322,1.96324,37900000.0
2007-02-27 13:21:00,1.96327,1.96327,1.96317,1.96317,78500002.0
2007-02-27 13:22:00,1.96318,1.96342,1.96315,1.96336,97100000.0
2007-02-27 13:23:00,1.96347,1.96368,1.96347,1.96364,76800001.0
2007-02-27 13:24:00,1.96368,1.96374,1.96366,1.96368,62099998.0
2007-02-27 13:25:00,1.96367,1.96367,1.96354,1.9636,52000001.0
2007-02-27 13:26:00,1.9636,1.9637,1.96357,1.96357,24300000.0
2007-02-27 13:27:00,1.96351,1.96351,1.96297,1.96318,70599998.0
2007-02-27 13:28:00,1.96322,1.96324,1.96312,1.96313,77300000.0
2007-02-27 13:29:00,1.96317,1.96337,1.96317,1.96328,98000001.0
2007-02-27 13:30:00,1.96313,1.96313,1.96291,1.963,72699999.0
2007-02-27 13:31:00,1.96301,1.96306,1.96289,1.963,94499999.0
2007-02-27 13:32:00,1.96304,1.96356,1.96304,1.96356,52399998.0
2007-02-27 13:33:00,1.9634,1.96353,1.9634,1.96349,71199999.0
2007-02-27 13:34:00,1.9635,1.96367,1.9635,1.96367,131400001.0
2007-02-27 13:35:00,1.96366,1.96367,1.96362,1.96362,75400002.0
2007-02-27 13:36:00,1.96363,1.96363,1.9635,1.96358,64100000.0
2007-02-27 13:37:00,1.96363,1.96369,1.96356,1.96356,39400000.0
2007-02-27 13:38:00,1.96362,1.96373,1.96361,1.9637,48600001.0
2007-02-27 13:39:00,1.96363,1.96366,1.96355,1.9636,56900000.0
2007-02-27 13:40:00,1.9636,1.9636,1.96319,1.96322,111100000.0
2007-02-27 13:41:00,1.96323,1.96341,1.96322,1.9634,61200000.0
2007-02-27 13:42:00,1.96353,1.96373,1.96352,1.96367,61599999.0
2007-02-27 13:43:00,1.96364,1.96366,1.96358,1.96361,94700002.0
2007-02-27 13:44:00,1.96362,1.96374,1.96358,1.96372,25300000.0
2007-02-27 13:45:00,1.96365,1.96371,1.96365,1.96365,25700000.0
2007-02-27 13:46:00,1.96359,1.96359,1.9634,1.9634,49600001.0
2007-02-27 13:47:00,1.96341,1.96351,1.96337,1.96337,79699999.0
2007-02-27 13:48:00,1.96336,1.96342,1.96329,1.96342,80300000.0
2007-02-27 13:49:00,1.96341,1.96341,1.96314,1.96333,52000000.0
2007-02-27 13:50:00,1.96342,1.9635,1.96342,1.9635,11900000.0
2007-02-27 13:51:00,1.96352,1.96361,1.96348,1.96348,51800001.0
2007-02-27 13:52:00,1.96356,1.96393,1.96356,1.9639,55400001.0
2007-02-27 13:53:00,1.96388,1.96418,1.96388,1.96418,52000000.0
2007-02-27 13:54:00,1.96425,1.96426,1.96423,1.96426,39300000.0
2007-02-27 13:55:00,1.96434,1.96452,1.96434,1.96447,10800000.0
2007-02-27 13:56:00,1.96448,1.96456,1.96438,1.96448,48799999.0
2007-02-27 13:57:00,1.96449,1.96451,1.96449,1.96451,10500000.0
2007-02-27 13:58:00,1.96452,1.96459,1.96437,1.96437,33899999.0
2007-02-27 13:59:00,1.96438,1.96452,1.96438,1.96452,44200000.0
2007-02-27 14:00:00,1.96456,1.96456,1.96439,1.96439,89899999.0
2007-02-27 14:01:00,1.96447,1.96449,1.96442,1.96442,62500000.0
2007-02-27 14:02:00,1.96442,1.96445,1.96435,1.96441,21900000.0
2007-02-27 14:03:00,1.9645,1.9645,1.96439,1.96442,35600000.0
2007-02-27 14:04:00,1.96455,1.9647,1.96455,1.96465,41700000.0
2007-02-27 14:05:00,1.9646,1.96465,1.9646,1.96465,32700000.0
2007-02-27 14:06:00,1.96478,1.9651,1.96478,1.96498,29300000.0
2007-02-27 14:07:00,1.96486,1.96486,1.96478,1.9648,90300000.0
2007-02-27 14:08:00,1.96481,1.9649,1.96478,1.96485,40800000.0
2007-02-27 14:09:00,1.96485,1.96491,1.96463,1.96488,50200000.0
2007-02-27 14:10:00,1.96492,1.965,1.96478,1.965,54899999.0
2007-02-27 14:11:00,1.96491,1.96494,1.96484,1.96485,118899997.0
2007-02-27 14:12:00,1.96483,1.96499,1.96483,1.96486,39800000.0
2007-02-27 14:13:00,1.96493,1.96498,1.96484,1.9649,111700004.0
2007-02-27 14:14:00,1.96484,1.96491,1.96475,1.96476,52200000.0
2007-02-27 14:15:00,1.96462,1.96468,1.96459,1.96468,19300000.0
2007-02-27 14:16:00,1.96473,1.96473,1.96468,1.96469,49299999.0
2007-02-27 14:17:00,1.96477,1.96477,1.9645,1.9645,100700000.0
2007-02-27 14:18:00,1.96445,1.96453,1.96439,1.96441,53300000.0
2007-02-27 14:19:00,1.96446,1.96449,1.96442,1.96443,51800002.0
2007-02-27 14:20:00,1.96431,1.96431,1.96415,1.96424,62499999.0
2007-02-27 14:21:00,1.96398,1.96398,1.96377,1.9638,42300000.0
2007-02-27 14:22:00,1.96387,1.96401,1.96387,1.96395,65999999.0
2007-02-27 14:23:00,1.96395,1.96404,1.96392,1.96404,80800000.0
2007-02-27 14:24:00,1.96398,1.964,1.96388,1.96393,76000001.0
2007-02-27 14:25:00,1.96395,1.96399,1.96389,1.96389,75800000.0
2007-02-27 14:26:00,1.96397,1.96403,1.9639,1.96395,99399999.0
2007-02-27 14:27:00,1.96396,1.96399,1.96389,1.96391,91800000.0
2007-02-27 14:28:00,1.9639,1.96399,1.9639,1.96395,32699999.0
2007-02-27 14:29:00,1.96388,1.96388,1.96362,1.9637,8700000.0
2007-02-27 14:30:00,1.96379,1.96391,1.96368,1.96369,58200000.0
2007-02-27 14:31:00,1.96364,1.96372,1.96364,1.96365,66899999.0
2007-02-27 14:32:00,1.96362,1.9638,1.96358,1.9638,61499999.0
2007-02-27 14:33:00,1.96358,1.96376,1.96356,1.96368,142899997.0
2007-02-27 14:34:00,1.96359,1.9636,1.96343,1.9636,90200002.0
2007-02-27 14:35:00,1.96372,1.96387,1.96372,1.96382,75800000.0
2007-02-27 14:36:00,1.96391,1.96398,1.96375,1.96375,78100000.0
2007-02-27 14:37:00,1.96376,1.96382,1.96368,1.96375,64099998.0
2007-02-27 14:38:00,1.96367,1.96373,1.96356,1.96356,32600000.0
2007-02-27 14:39:00,1.96357,1.96363,1.96352,1.96359,37000001.0
2007-02-27 14:40:00,1.96356,1.96357,1.96346,1.9635,52099999.0
2007-02-27 14:41:00,1.96362,1.96367,1.96345,1.96364,80800000.0
2007-02-27 14:42:00,1.96367,1.96374,1.96354,1.96354,55300000.0
2007-02-27 14:43:00,1.96351,1.96356,1.96335,1.9635,28400000.0
2007-02-27 14:44:00,1.96345,1.96355,1.9634,1.96355,106270001.0
2007-02-27 14:45:00,1.96357,1.96369,1.96357,1.9636,69400000.0
2007-02-27 14:46:00,1.96357,1.96362,1.96351,1.96351,55100000.0
2007-02-27 14:47:00,1.96348,1.96348,1.96336,1.96345,77799999.0
2007-02-27 14:48:00,1.96349,1.96353,1.96344,1.96344,33700001.0
2007-02-27 14:49:00,1.96342,1.96358,1.96339,1.96348,61900000.0
2007-02-27 14:50:00,1.96344,1.96344,1.9633,1.96337,59300000.0
2007-02-27 14:51:00,1.96342,1.96355,1.96342,1.9635,111400004.0
2007-02-27 14:52:00,1.96352,1.96387,1.96352,1.96384,79000000.0
2007-02-27 14:53:00,1.96388,1.9639,1.96382,1.96388,22100000.0
2007-02-27 14:54:00,1.96382,1.96382,1.96368,1.9637,68800000.0
2007-02-27 14:55:00,1.96362,1.96362,1.96272,1.96272,82999998.0
2007-02-27 14:56:00,1.96263,1.96269,1.96261,1.96267,93599999.0
2007-02-27 14:57:00,1.96276,1.96321,1.96276,1.96313,133500003.0
2007-02-27 14:58:00,1.96335,1.96383,1.96335,1.96381,20700000.0
2007-02-27 14:59:00,1.96376,1.96381,1.96359,1.96359,45300000.0
2007-02-27 15:00:00,1.96365,1.96381,1.96357,1.96381,66500000.0
2007-02-27 15:01:00,1.9638,1.96408,1.9638,1.96406,37600000.0
2007-02-27 15:02:00,1.96416,1.96416,1.96401,1.96405,51100000.0
2007-02-27 15:03:00,1.96421,1.96434,1.96409,1.96415,49999999.0
2007-02-27 15:04:00,1.96409,1.96438,1.96409,1.96435,38050000.0
2007-02-27 15:05:00,1.96418,1.96422,1.96418,1.96422,14000000.0
2007-02-27 15:06:00,1.96404,1.96416,1.96402,1.96416,56400001.0
2007-02-27 15:07:00,1.96412,1.9642,1.96397,1.9642,66499999.0
2007-02-27 15:08:00,1.96418,1.96433,1.96418,1.96433,34800000.0
2007-02-27 15:09:00,1.9644,1.9644,1.96409,1.96414,103000002.0
2007-02-27 15:10:00,1.96413,1.96413,1.96348,1.96367,45200000.0
2007-02-27 15:11:00,1.9636,1.96389,1.96357,1.96377,93600001.0
2007-02-27 15:12:00,1.9638,1.9639,1.96374,1.96381,73700000.0
2007-02-27 15:13:00,1.96389,1.96409,1.96384,1.96387,99800000.0
2007-02-27 15:14:00,1.96372,1.96372,1.96346,1.9636,35100000.0
2007-02-27 15:15:00,1.96354,1.96362,1.96351,1.96356,68100001.0
2007-02-27 15:16:00,1.96357,1.96377,1.96357,1.96372,34900000.0
2007-02-27 15:17:00,1.96371,1.96387,1.96369,1.96386,99300002.0
2007-02-27 15:18:00,1.96383,1.96383,1.96355,1.96364,98200000.0
2007-02-27 15:19:00,1.96359,1.96386,1.96359,1.96386,56100000.0
2007-02-27 15:20:00,1.96388,1.964,1.96388,1.96396,95500000.0
2007-02-27 15:21:00,1.96383,1.96383,1.96358,1.96373,40900000.0
2007-02-27 15:22:00,1.96383,1.96385,1.96375,1.96385,45500000.0
2007-02-27 15:23:00,1.96383,1.964,1.96374,1.96385,102700002.0
2007-02-27 15:24:00,1.96394,1.96412,1.96384,1.96409,102300000.0
2007-02-27 15:25:00,1.96409,1.96412,1.96404,1.96406,60399998.0
2007-02-27 15:26:00,1.96403,1.96416,1.96398,1.96405,73400000.0
2007-02-27 15:27:00,1.96398,1.9641,1.96385,1.9641,72100002.0
2007-02-27 15:28:00,1.96411,1.96411,1.96402,1.96402,19100000.0
2007-02-27 15:29:00,1.96402,1.96402,1.96381,1.96386,68699999.0
2007-02-27 15:30:00,1.96393,1.96557,1.96393,1.96543,59200000.0
2007-02-27 15:31:00,1.96553,1.96573,1.96553,1.96568,86599999.0
2007-02-27 15:32:00,1.96544,1.96544,1.9646,1.96467,82299999.0
2007-02-27 15:33:00,1.96468,1.96498,1.96466,1.96478,28800000.0
2007-02-27 15:34:00,1.96463,1.96477,1.96456,1.96465,80600000.0
2007-02-27 15:35:00,1.96453,1.96465,1.96432,1.96436,46100000.0
2007-02-27 15:36:00,1.96425,1.9644,1.96408,1.96422,72799998.0
2007-02-27 15:37:00,1.96437,1.96454,1.96431,1.96431,63700000.0
2007-02-27 15:38:00,1.96423,1.96456,1.96423,1.96454,81000000.0
2007-02-27 15:39:00,1.96463,1.96483,1.96463,1.96472,49100000.0
2007-02-27 15:40:00,1.96468,1.96483,1.96467,1.96469,55500000.0
2007-02-27 15:41:00,1.96478,1.96478,1.96458,1.96473,61700001.0
2007-02-27 15:42:00,1.96473,1.96501,1.96473,1.96488,87400001.0
2007-02-27 15:43:00,1.96477,1.9648,1.96462,1.96462,130900003.0
2007-02-27 15:44:00,1.96475,1.965,1.96469,1.965,65300000.0
2007-02-27 15:45:00,1.96521,1.96542,1.96514,1.96542,32400000.0
2007-02-27 15:46:00,1.96544,1.96551,1.96529,1.96551,22200000.0
2007-02-27 15:47:00,1.96543,1.96581,1.96537,1.96581,30500000.0
2007-02-27 15:48:00,1.96588,1.96588,1.96513,1.96528,177199998.0
2007-02-27 15:49:00,1.96517,1.96532,1.96508,1.96513,85199999.0
2007-02-27 15:50:00,1.96514,1.96526,1.96508,1.96508,52600000.0
2007-02-27 15:51:00,1.96518,1.96518,1.96494,1.96505,44700001.0
2007-02-27 15:52:00,1.96495,1.965,1.9648,1.96497,102800000.0
2007-02-27 15:53:00,1.96513,1.96534,1.96512,1.96534,35200000.0
2007-02-27 15:54:00,1.96535,1.96549,1.96529,1.9653,56600000.0
2007-02-27 15:55:00,1.96526,1.96544,1.96523,1.96523,62700001.0
2007-02-27 15:56:00,1.96524,1.96549,1.96524,1.96545,65399998.0
2007-02-27 15:57:00,1.96565,1.96607,1.96565,1.96607,49700001.0
2007-02-27 15:58:00,1.96593,1.96593,1.9658,1.96584,33400000.0
2007-02-27 15:59:00,1.96582,1.96595,1.96559,1.96559,72500000.0
2007-02-27 16:00:00,1.96567,1.96575,1.96546,1.96562,44000000.0
2007-02-27 16:01:00,1.96571,1.96571,1.96537,1.96562,72000000.0
2007-02-27 16:02:00,1.96553,1.9656,1.96529,1.96529,31000000.0
2007-02-27 16:03:00,1.96523,1.96533,1.96505,1.96513,63499999.0
2007-02-27 16:04:00,1.96513,1.96543,1.96513,1.96543,75600000.0
2007-02-27 16:05:00,1.96511,1.96511,1.96489,1.96489,31999999.0
2007-02-27 16:06:00,1.96477,1.96482,1.96469,1.96475,87600000.0
2007-02-27 16:07:00,1.96468,1.96468,1.96447,1.9645,41900000.0
2007-02-27 16:08:00,1.96447,1.96447,1.96435,1.9644,62600000.0
2007-02-27 16:09:00,1.96449,1.96455,1.96435,1.96435,101899999.0
2007-02-27 16:10:00,1.96436,1.96453,1.96436,1.96449,70599999.0
2007-02-27 16:11:00,1.96442,1.96468,1.96442,1.96468,30900000.0
2007-02-27 16:12:00,1.96468,1.96474,1.96463,1.96463,49800000.0
2007-02-27 16:13:00,1.96459,1.96462,1.96447,1.96462,72099999.0
2007-02-27 16:14:00,1.96451,1.96455,1.96426,1.96426,45700000.0
2007-02-27 16:15:00,1.96432,1.96451,1.96432,1.96448,89999998.0
2007-02-27 16:16:00,1.96439,1.96442,1.96429,1.96429,42099999.0
2007-02-27 16:17:00,1.96446,1.96458,1.9643,1.96458,120499999.0
2007-02-27 16:18:00,1.96464,1.96464,1.96449,1.96458,91799999.0
2007-02-27 16:19:00,1.96455,1.96455,1.96443,1.96453,27200000.0
2007-02-27 16:20:00,1.96441,1.96441,1.96421,1.96425,27900000.0
2007-02-27 16:21:00,1.96428,1.96429,1.96412,1.96412,73499998.0
2007-02-27 16:22:00,1.96409,1.96426,1.96408,1.96421,71200000.0
2007-02-27 16:23:00,1.96411,1.9644,1.96411,1.9644,39900000.0
2007-02-27 16:24:00,1.96444,1.9647,1.96439,1.9647,44200000.0
2007-02-27 16:25:00,1.96465,1.96465,1.96449,1.96456,37000000.0
2007-02-27 16:26:00,1.96477,1.96504,1.96477,1.96497,71299999.0
2007-02-27 16:27:00,1.96491,1.96491,1.96468,1.96468,62400000.0
2007-02-27 16:28:00,1.96458,1.96473,1.96457,1.9646,64100000.0
2007-02-27 16:29:00,1.96478,1.9648,1.96464,1.96464,46600000.0
2007-02-27 16:30:00,1.96451,1.96477,1.96447,1.96477,24400000.0
2007-02-27 16:31:00,1.96482,1.9649,1.96478,1.96485,70200001.0
2007-02-27 16:32:00,1.96482,1.96482,1.96463,1.96468,63200000.0
2007-02-27 16:33:00,1.96465,1.96482,1.96465,1.96475,74200000.0
2007-02-27 16:34:00,1.96492,1.965,1.96492,1.965,49499999.0
2007-02-27 16:35:00,1.96506,1.96506,1.96473,1.96473,40500001.0
2007-02-27 16:36:00,1.96467,1.96475,1.96462,1.96467,38700000.0
2007-02-27 16:37:00,1.96474,1.9651,1.96474,1.96506,55799999.0
2007-02-27 16:38:00,1.96505,1.96517,1.96498,1.96501,129000000.0
2007-02-27 16:39:00,1.96491,1.96494,1.9646,1.96474,67099999.0
2007-02-27 16:40:00,1.96479,1.96512,1.96479,1.96503,44200001.0
2007-02-27 16:41:00,1.96498,1.96534,1.9649,1.9653,87900000.0
2007-02-27 16:42:00,1.96539,1.96552,1.96534,1.96534,51099999.0
2007-02-27 16:43:00,1.9655,1.96567,1.9655,1.96567,1100000.0
2007-02-27 16:44:00,1.96591,1.96645,1.96591,1.96645,35300000.0
2007-02-27 16:45:00,1.96654,1.96684,1.96639,1.96672,99800000.0
2007-02-27 16:46:00,1.96676,1.96678,1.96626,1.96626,98999999.0
2007-02-27 16:47:00,1.96625,1.96634,1.96605,1.96605,75799999.0
2007-02-27 16:48:00,1.96612,1.96612,1.96598,1.96607,37099999.0
2007-02-27 16:49:00,1.96629,1.96636,1.96629,1.96636,14800000.0
2007-02-27 16:50:00,1.96644,1.96644,1.96622,1.96623,67900000.0
2007-02-27 16:51:00,1.96608,1.96615,1.96592,1.96592,95600000.0
2007-02-27 16:52:00,1.96586,1.96594,1.96583,1.9659,52500000.0
2007-02-27 16:53:00,1.9659,1.96609,1.9659,1.96601,53200000.0
2007-02-27 16:54:00,1.96597,1.9661,1.96574,1.96574,72546993.0
2007-02-27 16:55:00,1.9657,1.96575,1.96566,1.9657,109299998.0
2007-02-27 16:56:00,1.96561,1.9658,1.96556,1.9657,52799999.0
2007-02-27 16:57:00,1.96583,1.96621,1.96583,1.96592,75700000.0
2007-02-27 16:58:00,1.96586,1.96586,1.9657,1.96577,136999998.0
2007-02-27 16:59:00,1.96577,1.96583,1.96556,1.96556,37100000.0
2007-02-27 17:00:00,1.96532,1.96532,1.96422,1.96422,101800000.0
2007-02-27 17:01:00,1.96385,1.96385,1.96313,1.96313,91999998.0
2007-02-27 17:02:00,1.96279,1.96351,1.96279,1.96351,159000000.0
2007-02-27 17:03:00,1.96375,1.96409,1.96375,1.96385,51600000.0
2007-02-27 17:04:00,1.96377,1.96421,1.96367,1.96421,91199999.0
2007-02-27 17:05:00,1.96407,1.96407,1.96353,1.96353,53100000.0
2007-02-27 17:06:00,1.96348,1.96355,1.96336,1.9635,98999999.0
2007-02-27 17:07:00,1.9636,1.96365,1.96329,1.96338,72700000.0
2007-02-27 17:08:00,1.9634,1.96341,1.96327,1.96327,79399998.0
2007-02-27 17:09:00,1.96316,1.96325,1.96272,1.96272,72800000.0
2007-02-27 17:10:00,1.96261,1.96261,1.96217,1.96233,43400000.0
2007-02-27 17:11:00,1.96243,1.96271,1.96243,1.96271,108900000.0
2007-02-27 17:12:00,1.96282,1.96314,1.96282,1.96313,78000000.0
2007-02-27 17:13:00,1.96311,1.96322,1.96308,1.9631,87800000.0
2007-02-27 17:14:00,1.96315,1.96315,1.96291,1.96292,59099999.0
2007-02-27 17:15:00,1.96286,1.96336,1.96286,1.96336,79400000.0
2007-02-27 17:16:00,1.96335,1.96375,1.96329,1.96375,51800001.0
2007-02-27 17:17:00,1.96353,1.96353,1.96325,1.96325,12500000.0
2007-02-27 17:18:00,1.9632,1.96328,1.9631,1.9631,32700000.0
2007-02-27 17:19:00,1.96295,1.96339,1.96295,1.96334,96900000.0
2007-02-27 17:20:00,1.96329,1.96341,1.96326,1.96327,44200000.0
2007-02-27 17:21:00,1.96334,1.96335,1.96314,1.96325,82599999.0
2007-02-27 17:22:00,1.96332,1.96347,1.96332,1.96347,61900000.0
2007-02-27 17:23:00,1.96336,1.96348,1.9633,1.96335,107999999.0
2007-02-27 17:24:00,1.96345,1.96361,1.96345,1.96361,62900000.0
2007-02-27 17:25:00,1.96382,1.96391,1.96368,1.96369,65700001.0
2007-02-27 17:26:00,1.9637,1.96376,1.96358,1.96359,108200000.0
2007-02-27 17:27:00,1.96364,1.96364,1.96347,1.96364,58200000.0
2007-02-27 17:28:00,1.9636,1.96365,1.96355,1.9636,48600000.0
2007-02-27 17:29:00,1.96372,1.96403,1.96372,1.96403,25000000.0
2007-02-27 17:30:00,1.96407,1.96415,1.96399,1.96403,106000000.0
2007-02-27 17:31:00,1.96388,1.96441,1.96382,1.96441,62100001.0
2007-02-27 17:32:00,1.9644,1.9645,1.96435,1.9645,29300000.0
2007-02-27 17:33:00,1.9646,1.96461,1.9642,1.9642,51700000.0
2007-02-27 17:34:00,1.96424,1.96433,1.96409,1.96433,71000000.0
2007-02-27 17:35:00,1.96438,1.96458,1.96437,1.96448,69499999.0
2007-02-27 17:36:00,1.96441,1.96449,1.96434,1.96449,51500001.0
2007-02-27 17:37:00,1.96438,1.96468,1.96438,1.96468,62600000.0
2007-02-27 17:38:00,1.96466,1.96498,1.96461,1.96497,158500000.0
2007-02-27 17:39:00,1.96492,1.96492,1.96475,1.96475,68299998.0
2007-02-27 17:40:00,1.96468,1.96468,1.96451,1.96455,89699999.0
2007-02-27 17:41:00,1.96472,1.96481,1.96457,1.96457,82800001.0
2007-02-27 17:42:00,1.96477,1.96497,1.96477,1.96491,43500000.0
2007-02-27 17:43:00,1.96491,1.96498,1.96482,1.96482,34300000.0
2007-02-27 17:44:00,1.96485,1.96491,1.96478,1.96478,73499999.0
2007-02-27 17:45:00,1.96472,1.96472,1.96448,1.96459,44000001.0
2007-02-27 17:46:00,1.96457,1.96464,1.96452,1.96458,26000000.0
2007-02-27 17:47:00,1.96452,1.96461,1.96447,1.9645,63600000.0
2007-02-27 17:48:00,1.96457,1.96469,1.9645,1.9645,80800000.0
2007-02-27 17:49:00,1.96448,1.96472,1.96442,1.96472,38899999.0
2007-02-27 17:50:00,1.9648,1.96491,1.96474,1.96479,62200001.0
2007-02-27 17:51:00,1.96491,1.96515,1.96491,1.96513,80300001.0
2007-02-27 17:52:00,1.96513,1.96545,1.96511,1.96545,125100001.0
2007-02-27 17:53:00,1.96537,1.96559,1.96537,1.96545,45100001.0
2007-02-27 17:54:00,1.9654,1.9654,1.96529,1.96535,57799999.0
2007-02-27 17:55:00,1.96541,1.96556,1.96541,1.96552,55700001.0
2007-02-27 17:56:00,1.96542,1.96543,1.96536,1.96541,37200000.0
2007-02-27 17:57:00,1.96534,1.9656,1.96534,1.9656,45899999.0
2007-02-27 17:58:00,1.96565,1.96572,1.96559,1.96568,61600001.0
2007-02-27 17:59:00,1.9657,1.96571,1.96531,1.96539,52900000.0
2007-02-27 18:00:00,1.96536,1.96561,1.96531,1.96552,94400001.0
2007-02-27 18:01:00,1.96559,1.96565,1.96546,1.96553,904749996.0
2007-02-27 18:02:00,1.9655,1.96556,1.96539,1.96543,1104000003.0
2007-02-27 18:03:00,1.96542,1.96569,1.96533,1.96539,1423000006.0
2007-02-27 18:04:00,1.96542,1.96546,1.96515,1.9653,798100002.0
2007-02-27 18:05:00,1.96523,1.96526,1.965,1.965,1001499997.0
2007-02-27 18:06:00,1.96498,1.9651,1.96491,1.96505,1112799998.0
2007-02-27 18:07:00,1.96503,1.96503,1.96488,1.96495,1169199991.0
2007-02-27 18:08:00,1.96494,1.96501,1.96481,1.9649,1347700000.0
2007-02-27 18:09:00,1.96474,1.9652,1.96474,1.9652,578200004.0
2007-02-27 18:10:00,1.96523,1.96526,1.96487,1.96511,747800005.0
2007-02-27 18:11:00,1.9652,1.96548,1.96517,1.96548,550770000.0
2007-02-27 18:12:00,1.96543,1.96544,1.96513,1.96527,479800001.0
2007-02-27 18:13:00,1.96526,1.96526,1.96497,1.965,513200001.0
2007-02-27 18:14:00,1.965,1.965,1.96472,1.9648,622600003.0
2007-02-27 18:15:00,1.96499,1.96528,1.96499,1.96526,819300003.0
2007-02-27 18:16:00,1.96533,1.96533,1.965,1.96523,818900005.0
2007-02-27 18:17:00,1.96524,1.96529,1.9651,1.96512,481069997.0
2007-02-27 18:18:00,1.96506,1.96509,1.9649,1.96497,472500002.0
2007-02-27 18:19:00,1.96517,1.96529,1.96504,1.96524,574869998.0
2007-02-27 18:20:00,1.96529,1.96533,1.96516,1.96532,540499992.0
2007-02-27 18:21:00,1.96532,1.96532,1.96489,1.96512,765300003.0
2007-02-27 18:22:00,1.96505,1.96512,1.96497,1.96508,570500000.0
2007-02-27 18:23:00,1.96512,1.96531,1.96509,1.96509,852900001.0
2007-02-27 18:24:00,1.9651,1.9651,1.96487,1.96499,767899997.0
2007-02-27 18:25:00,1.96493,1.96509,1.96476,1.96476,810299998.0
2007-02-27 18:26:00,1.96482,1.96493,1.96476,1.96485,534700005.0
2007-02-27 18:27:00,1.96486,1.96504,1.96486,1.96492,788900003.0
2007-02-27 18:28:00,1.96492,1.96505,1.96491,1.96497,373700002.0
2007-02-27 18:29:00,1.96499,1.96522,1.9649,1.96522,742799997.0
2007-02-27 18:30:00,1.96535,1.96539,1.9652,1.96529,763800000.0
2007-02-27 18:31:00,1.96538,1.96561,1.96538,1.96556,464600006.0
2007-02-27 18:32:00,1.96564,1.96575,1.96559,1.96575,397999998.0
2007-02-27 18:33:00,1.96578,1.96594,1.96571,1.96583,792900002.0
2007-02-27 18:34:00,1.96583,1.96595,1.96565,1.96565,592199998.0
2007-02-27 18:35:00,1.96556,1.96576,1.96554,1.96576,410000000.0
2007-02-27 18:36:00,1.96578,1.96582,1.96568,1.96568,51700000.0
2007-02-27 18:37:00,1.96567,1.96576,1.96563,1.96563,113000001.0
2007-02-27 18:38:00,1.96567,1.96567,1.96553,1.9656,195200002.0
2007-02-27 18:39:00,1.96565,1.96572,1.9656,1.96572,249100003.0
2007-02-27 18:40:00,1.96569,1.96576,1.96563,1.96566,378600002.0
2007-02-27 18:41:00,1.96565,1.96572,1.96565,1.9657,365200000.0
2007-02-27 18:42:00,1.96563,1.96572,1.96553,1.96554,180099998.0
2007-02-27 18:43:00,1.96555,1.96555,1.96542,1.96545,72700000.0
2007-02-27 18:44:00,1.9654,1.96557,1.96538,1.9655,449999996.0
2007-02-27 18:45:00,1.96547,1.96553,1.96542,1.96548,203600002.0
2007-02-27 18:46:00,1.96546,1.96561,1.96546,1.96555,153499999.0
2007-02-27 18:47:00,1.96554,1.96575,1.96552,1.96574,140999999.0
2007-02-27 18:48:00,1.96572,1.96583,1.96559,1.96575,380499999.0
2007-02-27 18:49:00,1.96567,1.96567,1.96556,1.96565,55900000.0
2007-02-27 18:50:00,1.96569,1.96576,1.9656,1.96573,206200002.0
2007-02-27 18:51:00,1.96583,1.96595,1.96573,1.9659,337700002.0
2007-02-27 18:52:00,1.96587,1.96605,1.96584,1.96602,466000000.0
2007-02-27 18:53:00,1.96602,1.96623,1.96602,1.96613,328799999.0
2007-02-27 18:54:00,1.96611,1.96627,1.96584,1.96587,261899997.0
2007-02-27 18:55:00,1.96587,1.96587,1.96563,1.96575,587499995.0
2007-02-27 18:56:00,1.96576,1.96583,1.96571,1.96581,218699999.0
2007-02-27 18:57:00,1.9658,1.96593,1.96575,1.96593,432400001.0
2007-02-27 18:58:00,1.96599,1.9661,1.96589,1.96601,533500001.0
2007-02-27 18:59:00,1.96602,1.96613,1.96578,1.96578,413499998.0
2007-02-27 19:00:00,1.96579,1.96631,1.96579,1.96627,306199998.0
2007-02-27 19:01:00,1.96632,1.96645,1.96625,1.96625,118000000.0
2007-02-27 19:02:00,1.9662,1.96635,1.96617,1.96635,294500002.0
2007-02-27 19:03:00,1.96637,1.96638,1.9662,1.96621,689800001.0
2007-02-27 19:04:00,1.96623,1.96623,1.9661,1.96615,199750003.0
2007-02-27 19:05:00,1.96615,1.96621,1.96607,1.96607,116400000.0
2007-02-27 19:06:00,1.96613,1.96613,1.96593,1.96603,642099997.0
2007-02-27 19:07:00,1.96603,1.96608,1.96599,1.96603,415300000.0
2007-02-27 19:08:00,1.96589,1.96602,1.9658,1.96602,489300000.0
2007-02-27 19:09:00,1.96602,1.96602,1.96584,1.96595,317700001.0
2007-02-27 19:10:00,1.96595,1.96628,1.96595,1.96617,400650001.0
2007-02-27 19:11:00,1.9663,1.96659,1.96624,1.96654,121200002.0
2007-02-27 19:12:00,1.96665,1.96696,1.96665,1.96696,300299998.0
2007-02-27 19:13:00,1.96711,1.96711,1.96669,1.96698,409699997.0
2007-02-27 19:14:00,1.96697,1.96713,1.96684,1.96697,143300000.0
2007-02-27 19:15:00,1.967,1.96718,1.967,1.967,285799999.0
2007-02-27 19:16:00,1.96689,1.96689,1.96639,1.96647,158599998.0
2007-02-27 19:17:00,1.96641,1.96641,1.96617,1.96625,279169999.0
2007-02-27 19:18:00,1.96631,1.9667,1.96631,1.9667,222400000.0
2007-02-27 19:19:00,1.96672,1.96685,1.96665,1.96671,403300001.0
2007-02-27 19:20:00,1.96675,1.96687,1.96659,1.9667,331899997.0
2007-02-27 19:21:00,1.96665,1.96665,1.96612,1.96648,361299998.0
2007-02-27 19:22:00,1.96646,1.96646,1.96624,1.9664,242500001.0
2007-02-27 19:23:00,1.9664,1.96654,1.96638,1.9665,283900000.0
2007-02-27 19:24:00,1.96653,1.96681,1.96653,1.96681,65300000.0
2007-02-27 19:25:00,1.96675,1.96679,1.96662,1.96668,95100001.0
2007-02-27 19:26:00,1.96661,1.96664,1.96639,1.96639,355300000.0
2007-02-27 19:27:00,1.96638,1.96646,1.96621,1.96625,484700003.0
2007-02-27 19:28:00,1.96625,1.96634,1.96618,1.96628,406299997.0
2007-02-27 19:29:00,1.96627,1.96647,1.96618,1.96637,360999998.0
2007-02-27 19:30:00,1.96636,1.96668,1.96636,1.96665,483700001.0
2007-02-27 19:31:00,1.96667,1.96672,1.96656,1.9666,256999999.0
2007-02-27 19:32:00,1.96658,1.96675,1.96657,1.96666,422699999.0
2007-02-27 19:33:00,1.96668,1.96672,1.9666,1.96672,225100003.0
2007-02-27 19:34:00,1.96665,1.96665,1.96635,1.96635,252100000.0
2007-02-27 19:35:00,1.96628,1.96639,1.96621,1.96627,351600000.0
2007-02-27 19:36:00,1.96622,1.96622,1.96594,1.96597,322600003.0
2007-02-27 19:37:00,1.96585,1.96607,1.96585,1.96607,319469998.0
2007-02-27 19:38:00,1.96604,1.96613,1.96593,1.96593,132900003.0
2007-02-27 19:39:00,1.9659,1.96596,1.9658,1.96592,141100001.0
2007-02-27 19:40:00,1.96591,1.96594,1.96577,1.96577,420750001.0
2007-02-27 19:41:00,1.96563,1.96563,1.96538,1.96546,450800001.0
2007-02-27 19:42:00,1.96538,1.96563,1.965,1.965,194399999.0
2007-02-27 19:43:00,1.96488,1.96511,1.96487,1.96496,102100000.0
2007-02-27 19:44:00,1.965,1.9654,1.965,1.9654,431450002.0
2007-02-27 19:45:00,1.96545,1.96556,1.96541,1.96548,161899998.0
2007-02-27 19:46:00,1.96547,1.96552,1.96536,1.96552,251199999.0
2007-02-27 19:47:00,1.96562,1.96568,1.96557,1.96557,93900000.0
2007-02-27 19:48:00,1.96558,1.96567,1.96558,1.96567,183949999.0
2007-02-27 19:49:00,1.96577,1.96586,1.96567,1.96578,336899998.0
2007-02-27 19:50:00,1.96569,1.96573,1.9656,1.9656,297600001.0
2007-02-27 19:51:00,1.9656,1.96565,1.96555,1.96565,247500001.0
2007-02-27 19:52:00,1.96563,1.96563,1.96539,1.96545,148449999.0
2007-02-27 19:53:00,1.96546,1.96555,1.96545,1.96555,54700000.0
2007-02-27 19:54:00,1.96556,1.96561,1.96546,1.96549,243400000.0
2007-02-27 19:55:00,1.96541,1.96541,1.96514,1.96522,113100001.0
2007-02-27 19:56:00,1.96519,1.96526,1.96512,1.96518,299500002.0
2007-02-27 19:57:00,1.96515,1.96545,1.96514,1.96541,304500002.0
2007-02-27 19:58:00,1.96542,1.96548,1.96532,1.96532,382899999.0
2007-02-27 19:59:00,1.96527,1.96535,1.96524,1.96524,298099999.0
2007-02-27 20:00:00,1.96518,1.96522,1.96512,1.96512,203099997.0
2007-02-27 20:01:00,1.9651,1.96514,1.965,1.96509,171700001.0
2007-02-27 20:02:00,1.96509,1.96509,1.96495,1.96507,124000000.0
2007-02-27 20:03:00,1.96509,1.96531,1.96509,1.96527,82800000.0
2007-02-27 20:04:00,1.96533,1.9654,1.9653,1.96536,159400000.0
2007-02-27 20:05:00,1.96536,1.96548,1.96536,1.96548,189900000.0
2007-02-27 20:06:00,1.96546,1.96551,1.96534,1.96534,204800002.0
2007-02-27 20:07:00,1.9653,1.96539,1.96528,1.96528,138600001.0
2007-02-27 20:08:00,1.96531,1.96535,1.96525,1.96535,375020002.0
2007-02-27 20:09:00,1.9652,1.96535,1.96518,1.96535,140800002.0
2007-02-27 20:10:00,1.9654,1.96545,1.96535,1.96537,206000000.0
2007-02-27 20:11:00,1.96547,1.96553,1.96544,1.96553,117800002.0
2007-02-27 20:12:00,1.96548,1.96553,1.9654,1.96546,524699997.0
2007-02-27 20:13:00,1.9654,1.96557,1.96533,1.96545,201300001.0
2007-02-27 20:14:00,1.96551,1.96562,1.96549,1.96555,168099998.0
2007-02-27 20:15:00,1.96555,1.96575,1.96555,1.96563,439099995.0
2007-02-27 20:16:00,1.96562,1.96568,1.96561,1.96562,119900000.0
2007-02-27 20:17:00,1.96562,1.96573,1.96561,1.96561,36400000.0
2007-02-27 20:18:00,1.9656,1.96563,1.96553,1.96555,186600003.0
2007-02-27 20:19:00,1.96557,1.96563,1.96552,1.96557,120500000.0
2007-02-27 20:20:00,1.96554,1.96574,1.96554,1.96558,288499998.0
2007-02-27 20:21:00,1.96553,1.96554,1.96543,1.9655,111499999.0
2007-02-27 20:22:00,1.96546,1.96549,1.96534,1.96534,146999999.0
2007-02-27 20:23:00,1.96538,1.96541,1.96527,1.96535,296199998.0
2007-02-27 20:24:00,1.96535,1.96535,1.96528,1.96533,131300004.0
2007-02-27 20:25:00,1.9654,1.96555,1.96527,1.96539,462199997.0
2007-02-27 20:26:00,1.9653,1.96545,1.96521,1.96533,606800001.0
2007-02-27 20:27:00,1.96539,1.96539,1.9653,1.96535,288099998.0
2007-02-27 20:28:00,1.96526,1.96534,1.9652,1.96529,266200000.0
2007-02-27 20:29:00,1.96535,1.96539,1.96529,1.9653,160800000.0
2007-02-27 20:30:00,1.96527,1.96533,1.96517,1.96525,859200006.0
2007-02-27 20:31:00,1.96524,1.96531,1.9652,1.96525,550400001.0
2007-02-27 20:32:00,1.96525,1.96537,1.96523,1.96527,602699998.0
2007-02-27 20:33:00,1.96517,1.96526,1.96449,1.96455,225449999.0
2007-02-27 20:34:00,1.96466,1.96469,1.9645,1.96455,100100000.0
2007-02-27 20:35:00,1.96459,1.96468,1.96459,1.96461,44500000.0
2007-02-27 20:36:00,1.96465,1.9647,1.96462,1.9647,154500001.0
2007-02-27 20:37:00,1.96465,1.9648,1.96465,1.96472,146199999.0
2007-02-27 20:38:00,1.96472,1.96481,1.96462,1.96472,255800001.0
2007-02-27 20:39:00,1.96481,1.9649,1.96472,1.96478,283349999.0
2007-02-27 20:40:00,1.96472,1.96474,1.96441,1.96453,157199998.0
2007-02-27 20:41:00,1.96444,1.96455,1.96437,1.96454,174000002.0
2007-02-27 20:42:00,1.96447,1.96465,1.96447,1.96454,105300001.0
2007-02-27 20:43:00,1.96459,1.9646,1.96442,1.96442,120250000.0
2007-02-27 20:44:00,1.96438,1.96442,1.96423,1.96435,393099998.0
2007-02-27 20:45:00,1.96434,1.96434,1.96427,1.96431,72600000.0
2007-02-27 20:46:00,1.96431,1.96435,1.96431,1.96435,153800001.0
2007-02-27 20:47:00,1.96429,1.96438,1.96424,1.96438,363899997.0
2007-02-27 20:48:00,1.96439,1.96453,1.96438,1.96453,141600000.0
2007-02-27 20:49:00,1.96454,1.96455,1.96444,1.96455,76800001.0
2007-02-27 20:50:00,1.96447,1.96458,1.96446,1.96455,402500002.0
2007-02-27 20:51:00,1.96455,1.96467,1.96434,1.96467,326099997.0
2007-02-27 20:52:00,1.96458,1.96479,1.96458,1.96474,253299997.0
2007-02-27 20:53:00,1.96476,1.96481,1.96462,1.96468,758000004.0
2007-02-27 20:54:00,1.96467,1.96472,1.9645,1.9645,430699999.0
2007-02-27 20:55:00,1.9645,1.96453,1.96443,1.96443,268499999.0
2007-02-27 20:56:00,1.96438,1.96443,1.96431,1.96436,471850003.0
2007-02-27 20:57:00,1.96432,1.96438,1.96422,1.96422,656699995.0
2007-02-27 20:58:00,1.96421,1.96421,1.96379,1.96384,171800001.0
2007-02-27 20:59:00,1.96378,1.96387,1.96372,1.96384,576499999.0
2007-02-27 21:00:00,1.96392,1.96392,1.96373,1.96392,342400000.0
2007-02-27 21:01:00,1.9639,1.96401,1.96387,1.96387,315199999.0
2007-02-27 21:02:00,1.96385,1.96393,1.96375,1.96392,161900001.0
2007-02-27 21:03:00,1.96391,1.96402,1.96391,1.96398,195699998.0
2007-02-27 21:04:00,1.96398,1.96399,1.96389,1.96397,280400001.0
2007-02-27 21:05:00,1.96397,1.96411,1.96397,1.96402,290699998.0
2007-02-27 21:06:00,1.96397,1.96401,1.96396,1.96397,169099998.0
2007-02-27 21:07:00,1.96395,1.964,1.96388,1.964,128700000.0
2007-02-27 21:08:00,1.96399,1.96401,1.96397,1.96401,38100000.0
2007-02-27 21:09:00,1.96395,1.96408,1.96395,1.96398,124600000.0
2007-02-27 21:10:00,1.96405,1.96405,1.96401,1.96404,156799999.0
2007-02-27 21:11:00,1.96402,1.96415,1.96402,1.96413,137099998.0
2007-02-27 21:12:00,1.96418,1.96431,1.96418,1.96425,90600001.0
2007-02-27 21:13:00,1.96422,1.96441,1.96422,1.96435,161500001.0
2007-02-27 21:14:00,1.96443,1.96457,1.96442,1.9645,408299998.0
2007-02-27 21:15:00,1.9645,1.9645,1.96425,1.96426,291899998.0
2007-02-27 21:16:00,1.96435,1.96436,1.96408,1.96408,69699999.0
2007-02-27 21:17:00,1.964,1.964,1.96388,1.96393,133900002.0
2007-02-27 21:18:00,1.96386,1.96386,1.9637,1.9637,59999999.0
2007-02-27 21:19:00,1.96373,1.96374,1.9636,1.96367,100300001.0
2007-02-27 21:20:00,1.96361,1.96361,1.96339,1.96345,259099999.0
2007-02-27 21:21:00,1.9634,1.96342,1.96327,1.96327,137199999.0
2007-02-27 21:22:00,1.96328,1.9633,1.96311,1.96312,145700002.0
2007-02-27 21:23:00,1.96299,1.96323,1.96299,1.9631,60100000.0
2007-02-27 21:24:00,1.96316,1.96316,1.9629,1.9629,133199999.0
2007-02-27 21:25:00,1.96292,1.96295,1.96278,1.96295,182299998.0
2007-02-27 21:26:00,1.96297,1.96299,1.96285,1.96296,84600001.0
2007-02-27 21:27:00,1.96302,1.96315,1.96302,1.96308,82800000.0
2007-02-27 21:28:00,1.96314,1.96353,1.96314,1.96353,280000001.0
2007-02-27 21:29:00,1.96353,1.96365,1.96344,1.96365,43000000.0
2007-02-27 21:30:00,1.96365,1.96376,1.96365,1.96369,45800000.0
2007-02-27 21:31:00,1.96368,1.96381,1.96368,1.96381,21000000.0
2007-02-27 21:32:00,1.96388,1.96409,1.96383,1.96395,232099999.0
2007-02-27 21:33:00,1.96405,1.9641,1.96382,1.96401,258970003.0
2007-02-27 21:34:00,1.96407,1.96416,1.96399,1.96403,258399999.0
2007-02-27 21:35:00,1.96415,1.9644,1.96415,1.96439,20000000.0
2007-02-27 21:36:00,1.96449,1.96462,1.96448,1.96448,44300000.0
2007-02-27 21:37:00,1.96446,1.96453,1.96444,1.96453,188449997.0
2007-02-27 21:38:00,1.96455,1.96468,1.96454,1.9646,188299998.0
2007-02-27 21:39:00,1.96467,1.96501,1.96467,1.96501,57399998.0
2007-02-27 21:40:00,1.96509,1.96515,1.96503,1.96503,188200001.0
2007-02-27 21:41:00,1.96503,1.96524,1.96503,1.96524,135900000.0
2007-02-27 21:42:00,1.96537,1.96537,1.96528,1.96533,144500001.0
2007-02-27 21:43:00,1.96521,1.96521,1.96493,1.965,95900000.0
2007-02-27 21:44:00,1.96504,1.96514,1.96487,1.96487,76900000.0
2007-02-27 21:45:00,1.96479,1.96479,1.9646,1.9647,61900001.0
2007-02-27 21:46:00,1.96467,1.96491,1.96467,1.96486,118000001.0
2007-02-27 21:47:00,1.96484,1.96488,1.96468,1.96468,176600000.0
2007-02-27 21:48:00,1.96465,1.96473,1.96458,1.96471,120800000.0
2007-02-27 21:49:00,1.96468,1.9647,1.96463,1.96468,84899999.0
2007-02-27 21:50:00,1.96461,1.96461,1.96442,1.96442,32200000.0
2007-02-27 21:51:00,1.96432,1.96436,1.96411,1.96425,136900000.0
2007-02-27 21:52:00,1.96426,1.96426,1.96398,1.96398,82800001.0
2007-02-27 21:53:00,1.96397,1.96397,1.96334,1.96334,57450000.0
2007-02-27 21:54:00,1.9634,1.96346,1.96328,1.96329,77800001.0
2007-02-27 21:55:00,1.96329,1.96329,1.9631,1.96312,178300000.0
2007-02-27 21:56:00,1.96303,1.96303,1.96283,1.96285,125999997.0
2007-02-27 21:57:00,1.96284,1.96284,1.96276,1.96278,109500002.0
2007-02-27 21:58:00,1.96283,1.9629,1.96283,1.96283,93400001.0
2007-02-27 21:59:00,1.96283,1.96299,1.96276,1.96291,405699999.0
2007-02-27 22:00:00,1.96299,1.96314,1.96281,1.963,180499998.0
2007-02-27 22:01:00,1.96307,1.96313,1.96293,1.96304,116099997.0
2007-02-27 22:02:00,1.9631,1.96328,1.96292,1.96328,150100001.0
2007-02-27 22:03:00,1.96318,1.96322,1.96277,1.96277,44600000.0
2007-02-27 22:04:00,1.96266,1.96286,1.96265,1.96286,275100002.0
2007-02-27 22:05:00,1.9629,1.96291,1.96274,1.96287,111099999.0
2007-02-27 22:06:00,1.96294,1.963,1.96287,1.96287,57599999.0
2007-02-27 22:07:00,1.96288,1.96288,1.96268,1.96269,42300000.0
2007-02-27 22:08:00,1.96292,1.9631,1.96289,1.9631,58999999.0
2007-02-27 22:09:00,1.96337,1.96339,1.9631,1.9631,47799999.0
2007-02-27 22:10:00,1.96282,1.96282,1.96233,1.96233,17200000.0
2007-02-27 22:11:00,1.96207,1.96207,1.96122,1.96122,34700000.0
2007-02-27 22:12:00,1.96103,1.96103,1.96072,1.96079,217899998.0
2007-02-27 22:13:00,1.96078,1.96102,1.96076,1.961,134999999.0
2007-02-27 22:14:00,1.96112,1.96115,1.9609,1.9609,38599999.0
2007-02-27 22:15:00,1.96095,1.96104,1.96083,1.96104,210900000.0
2007-02-27 22:16:00,1.96105,1.96119,1.961,1.96103,280900005.0
2007-02-27 22:17:00,1.96095,1.96123,1.96086,1.96123,37200000.0
2007-02-27 22:18:00,1.96129,1.96191,1.96129,1.96191,137700001.0
2007-02-27 22:19:00,1.96199,1.96221,1.96192,1.96221,49900001.0
2007-02-27 22:20:00,1.96215,1.96215,1.96127,1.96127,81600001.0
2007-02-27 22:21:00,1.96122,1.96122,1.96077,1.96089,123300002.0
2007-02-27 22:22:00,1.96096,1.9611,1.96077,1.96077,141299998.0
2007-02-27 22:23:00,1.96063,1.96066,1.96021,1.96023,167899998.0
2007-02-27 22:24:00,1.96021,1.96032,1.96019,1.96019,74800001.0
2007-02-27 22:25:00,1.96031,1.96061,1.96024,1.96061,92299999.0
2007-02-27 22:26:00,1.9606,1.9606,1.96041,1.96051,27800000.0
2007-02-27 22:27:00,1.96044,1.96067,1.96044,1.96067,54100000.0
2007-02-27 22:28:00,1.96072,1.96074,1.96048,1.96074,85500000.0
2007-02-27 22:29:00,1.9609,1.96152,1.9609,1.96152,270299997.0
2007-02-27 22:30:00,1.96154,1.96173,1.9615,1.96155,160500001.0
2007-02-27 22:31:00,1.96151,1.96151,1.96137,1.96137,92100001.0
2007-02-27 22:32:00,1.96123,1.9613,1.96117,1.96124,232499998.0
2007-02-27 22:33:00,1.96121,1.96131,1.96121,1.96124,103200000.0
2007-02-27 22:34:00,1.9612,1.9612,1.96091,1.96108,118350002.0
2007-02-27 22:35:00,1.96117,1.96124,1.96116,1.96116,84200002.0
2007-02-27 22:36:00,1.96122,1.96129,1.96111,1.96123,100500000.0
2007-02-27 22:37:00,1.96136,1.96147,1.96136,1.96147,113600001.0
2007-02-27 22:38:00,1.96135,1.96135,1.96117,1.96129,73399998.0
2007-02-27 22:39:00,1.96128,1.96136,1.96126,1.96136,56500001.0
2007-02-27 22:40:00,1.96142,1.96163,1.96135,1.96163,54700000.0
2007-02-27 22:41:00,1.96168,1.96216,1.96167,1.96192,76970000.0
2007-02-27 22:42:00,1.9617,1.96193,1.96154,1.96193,51399999.0
2007-02-27 22:43:00,1.96192,1.96192,1.96155,1.96157,113999999.0
2007-02-27 22:44:00,1.96154,1.96157,1.96143,1.96155,130100001.0
2007-02-27 22:45:00,1.96154,1.96169,1.96154,1.96164,101800000.0
2007-02-27 22:46:00,1.96153,1.96153,1.96125,1.96125,31600000.0
2007-02-27 22:47:00,1.96121,1.96121,1.96102,1.96102,43300000.0
2007-02-27 22:48:00,1.96106,1.96123,1.96106,1.96113,33700000.0
2007-02-27 22:49:00,1.96116,1.96122,1.96116,1.96122,58300000.0
2007-02-27 22:50:00,1.96125,1.96135,1.96122,1.96127,53400000.0
2007-02-27 22:51:00,1.96121,1.96143,1.96121,1.96143,64699999.0
2007-02-27 22:52:00,1.96141,1.9615,1.96139,1.9615,111900000.0
2007-02-27 22:53:00,1.96146,1.96146,1.96107,1.96143,46900000.0
2007-02-27 22:54:00,1.96143,1.96146,1.96132,1.96132,40300000.0
2007-02-27 22:55:00,1.96137,1.96148,1.96137,1.96148,17500000.0
2007-02-27 22:56:00,1.96145,1.96145,1.9614,1.9614,58699998.0
2007-02-27 22:57:00,1.96157,1.96168,1.96145,1.96149,51900000.0
2007-02-27 22:58:00,1.9614,1.96153,1.96131,1.96133,57700000.0
2007-02-27 22:59:00,1.96124,1.96124,1.96092,1.96104,135999997.0
2007-02-27 23:00:00,1.96106,1.96106,1.96098,1.96104,39499999.0
2007-02-27 23:01:00,1.96126,1.96135,1.96118,1.96135,19800000.0
2007-02-27 23:02:00,1.96133,1.96133,1.96132,1.96132,7600000.0
2007-02-27 23:03:00,1.96137,1.96148,1.96137,1.96148,17400000.0
2007-02-27 23:04:00,1.96158,1.96166,1.96142,1.96164,46700000.0
2007-02-27 23:05:00,1.96149,1.96149,1.96143,1.96143,11200000.0
2007-02-27 23:06:00,1.96129,1.96138,1.96123,1.9613,104600000.0
2007-02-27 23:07:00,1.9613,1.96142,1.9613,1.96142,55200000.0
2007-02-27 23:08:00,1.96145,1.96161,1.96145,1.96147,66799999.0
2007-02-27 23:09:00,1.96143,1.96143,1.96125,1.9613,57799999.0
2007-02-27 23:10:00,1.96123,1.96123,1.96094,1.96102,51900000.0
2007-02-27 23:11:00,1.96105,1.96111,1.96096,1.96108,28000000.0
2007-02-27 23:12:00,1.96112,1.96123,1.96112,1.96123,72300002.0
2007-02-27 23:13:00,1.9614,1.96142,1.96135,1.9614,48500000.0
2007-02-27 23:14:00,1.96131,1.96143,1.96119,1.96143,55800000.0
2007-02-27 23:15:00,1.96134,1.96134,1.96108,1.96108,33500001.0
2007-02-27 23:16:00,1.96118,1.96122,1.96118,1.96122,45800001.0
2007-02-27 23:17:00,1.96117,1.9612,1.96109,1.96112,56000000.0
2007-02-27 23:18:00,1.9611,1.96111,1.96087,1.96087,103700000.0
2007-02-27 23:19:00,1.96084,1.96101,1.96084,1.96089,61299999.0
2007-02-27 23:20:00,1.96092,1.96092,1.96074,1.96078,35100000.0
2007-02-27 23:21:00,1.96083,1.96093,1.96028,1.96061,42600000.0
2007-02-27 23:22:00,1.96088,1.96103,1.96073,1.96103,86400000.0
2007-02-27 23:23:00,1.96067,1.96082,1.96063,1.96078,72899999.0
2007-02-27 23:24:00,1.9607,1.9607,1.96057,1.96067,60000000.0
2007-02-27 23:25:00,1.9606,1.96077,1.9606,1.96075,90899999.0
2007-02-27 23:26:00,1.9608,1.96086,1.96071,1.96071,43400000.0
2007-02-27 23:27:00,1.96073,1.96079,1.96058,1.96062,138200000.0
2007-02-27 23:28:00,1.9606,1.9606,1.96038,1.96048,33700000.0
2007-02-27 23:29:00,1.9606,1.96062,1.96054,1.96054,80000002.0
2007-02-27 23:30:00,1.96061,1.96082,1.96061,1.96078,83099999.0
2007-02-27 23:31:00,1.96067,1.96086,1.96067,1.96079,11500000.0
2007-02-27 23:32:00,1.96085,1.96098,1.96081,1.9609,25950000.0
2007-02-27 23:33:00,1.96099,1.96117,1.96099,1.96117,41800000.0
2007-02-27 23:34:00,1.96112,1.96124,1.96112,1.96119,36500000.0
2007-02-27 23:35:00,1.96122,1.9614,1.96122,1.9614,16800000.0
2007-02-27 23:36:00,1.96142,1.96158,1.96133,1.96156,53600000.0
2007-02-27 23:37:00,1.96155,1.96155,1.9613,1.96148,57700000.0
2007-02-27 23:38:00,1.96147,1.96172,1.96147,1.96172,59199999.0
2007-02-27 23:39:00,1.96165,1.9617,1.96156,1.96159,112499997.0
2007-02-27 23:40:00,1.9615,1.9615,1.9613,1.96142,79700001.0
2007-02-27 23:41:00,1.96144,1.96144,1.96144,1.96144,10800000.0
2007-02-27 23:42:00,1.96158,1.9616,1.96134,1.96143,48500000.0
2007-02-27 23:43:00,1.96165,1.96176,1.96151,1.9617,37200000.0
2007-02-27 23:44:00,1.96177,1.96197,1.96177,1.96193,30100000.0
2007-02-27 23:45:00,1.96192,1.96198,1.96167,1.96187,110500000.0
2007-02-27 23:46:00,1.96183,1.96197,1.96182,1.96197,87600000.0
2007-02-27 23:47:00,1.96207,1.96209,1.96195,1.96195,15400000.0
2007-02-27 23:48:00,1.9619,1.96195,1.9619,1.9619,48499999.0
2007-02-27 23:49:00,1.96192,1.96192,1.96178,1.96178,38600000.0
2007-02-27 23:50:00,1.9618,1.96185,1.9618,1.9618,46799999.0
2007-02-27 23:51:00,1.96177,1.9618,1.96177,1.9618,4100000.0
2007-02-27 23:52:00,1.96157,1.96172,1.9614,1.96157,66200000.0
2007-02-27 23:53:00,1.96182,1.96182,1.96147,1.96171,58399999.0
2007-02-27 23:54:00,1.96173,1.96179,1.96165,1.96177,90900001.0
2007-02-27 23:55:00,1.96169,1.96169,1.96159,1.96163,23600000.0
2007-02-27 23:56:00,1.9616,1.96163,1.96152,1.96163,50100001.0
2007-02-27 23:57:00,1.96172,1.96189,1.96172,1.9618,88400000.0
2007-02-27 23:58:00,1.96187,1.96192,1.9618,1.96182,53799999.0
2007-02-27 23:59:00,1.96184,1.96189,1.96179,1.96182,64900000.0
2007-02-28 00:00:00,1.9618,1.96183,1.96176,1.9618,56700000.0
2007-02-28 00:01:00,1.96186,1.96197,1.96184,1.96194,39800000.0
2007-02-28 00:02:00,1.96188,1.96188,1.96187,1.96187,5800000.0
2007-02-28 00:03:00,1.96187,1.96199,1.96185,1.96192,94700001.0
2007-02-28 00:04:00,1.96178,1.96182,1.96178,1.96182,4800000.0
2007-02-28 00:05:00,1.96185,1.96185,1.96185,1.96185,800000.0
2007-02-28 00:06:00,1.96205,1.96205,1.96205,1.96205,56000000.0
2007-02-28 00:07:00,1.96194,1.96202,1.96194,1.96198,49200001.0
2007-02-28 00:08:00,1.96195,1.96197,1.96187,1.96195,85300000.0
2007-02-28 00:09:00,1.9619,1.96196,1.96183,1.96195,75799999.0
2007-02-28 00:10:00,1.962,1.962,1.96187,1.96188,43500000.0
2007-02-28 00:11:00,1.9619,1.96206,1.96177,1.96199,96999997.0
2007-02-28 00:12:00,1.96203,1.96203,1.96181,1.9619,9700000.0
2007-02-28 00:13:00,1.96181,1.96196,1.96181,1.96183,58699999.0
2007-02-28 00:14:00,1.96178,1.96186,1.96173,1.96186,56099999.0
2007-02-28 00:15:00,1.9618,1.9618,1.9618,1.9618,16000000.0
2007-02-28 00:16:00,1.96192,1.96192,1.96182,1.96185,23900000.0
2007-02-28 00:17:00,1.96188,1.96188,1.96165,1.96165,67200002.0
2007-02-28 00:18:00,1.96175,1.96175,1.96175,1.96175,23700000.0
2007-02-28 00:19:00,1.96172,1.96172,1.96157,1.96167,43300000.0
2007-02-28 00:20:00,1.96191,1.96204,1.96183,1.96183,52399999.0
2007-02-28 00:21:00,1.96186,1.96186,1.96184,1.96184,8000000.0
2007-02-28 00:22:00,1.96177,1.96178,1.96175,1.96178,55100001.0
2007-02-28 00:23:00,1.96189,1.96193,1.96184,1.96193,72199997.0
2007-02-28 00:24:00,1.96188,1.96195,1.96188,1.96188,30500000.0
2007-02-28 00:25:00,1.96176,1.96186,1.9617,1.9617,24800000.0
2007-02-28 00:26:00,1.96182,1.96189,1.96182,1.96188,44900000.0
2007-02-28 00:27:00,1.96179,1.96203,1.96179,1.96203,16500000.0
2007-02-28 00:28:00,1.96196,1.96196,1.96187,1.96196,63400000.0
2007-02-28 00:29:00,1.96193,1.96201,1.96182,1.96194,135700001.0
2007-02-28 00:30:00,1.96194,1.96199,1.96183,1.96196,79700001.0
2007-02-28 00:31:00,1.96209,1.96237,1.96209,1.9621,74300000.0
2007-02-28 00:32:00,1.9621,1.96215,1.9621,1.96215,26800000.0
2007-02-28 00:33:00,1.96218,1.96222,1.96218,1.96222,10600000.0
2007-02-28 00:34:00,1.96225,1.96225,1.96222,1.96222,4300000.0
2007-02-28 00:35:00,1.96219,1.96227,1.96199,1.96209,107800000.0
2007-02-28 00:36:00,1.96214,1.96223,1.96208,1.96223,38900000.0
2007-02-28 00:37:00,1.9622,1.96231,1.96216,1.96217,53699999.0
2007-02-28 00:38:00,1.96218,1.96219,1.96218,1.96219,43900000.0
2007-02-28 00:39:00,1.96235,1.96235,1.9623,1.9623,43600000.0
2007-02-28 00:40:00,1.96225,1.96225,1.96206,1.9622,37600000.0
2007-02-28 00:41:00,1.96217,1.96217,1.9621,1.96214,30800000.0
2007-02-28 00:42:00,1.96208,1.96213,1.96197,1.96209,33200000.0
2007-02-28 00:43:00,1.96213,1.96215,1.96202,1.96215,44600000.0
2007-02-28 00:44:00,1.96211,1.96217,1.96206,1.96217,54400000.0
2007-02-28 00:45:00,1.96227,1.96237,1.96215,1.96234,77099999.0
2007-02-28 00:46:00,1.96237,1.96312,1.96237,1.96311,88100000.0
2007-02-28 00:47:00,1.96308,1.96312,1.96295,1.96297,47000000.0
2007-02-28 00:48:00,1.96288,1.96292,1.96282,1.96292,55400000.0
2007-02-28 00:49:00,1.96292,1.963,1.96284,1.9629,88299999.0
2007-02-28 00:50:00,1.9629,1.96307,1.96289,1.963,134800002.0
2007-02-28 00:51:00,1.96305,1.96305,1.96305,1.96305,3600000.0
2007-02-28 00:52:00,1.96307,1.96312,1.96305,1.96307,41600000.0
2007-02-28 00:53:00,1.963,1.96303,1.96287,1.96287,54800000.0
2007-02-28 00:54:00,1.96292,1.96292,1.9628,1.96288,125600000.0
2007-02-28 00:55:00,1.9629,1.96297,1.96285,1.96297,42900000.0
2007-02-28 00:56:00,1.963,1.9632,1.96295,1.9632,87499999.0
2007-02-28 00:57:00,1.96338,1.96401,1.96338,1.96401,59700000.0
2007-02-28 00:58:00,1.96406,1.96412,1.96395,1.96395,69200000.0
2007-02-28 00:59:00,1.96402,1.96413,1.96385,1.964,71600000.0
2007-02-28 01:00:00,1.96403,1.96403,1.96386,1.96394,77299999.0
2007-02-28 01:01:00,1.96387,1.96404,1.96386,1.964,77800000.0
2007-02-28 01:02:00,1.96401,1.96411,1.96395,1.96395,38600000.0
2007-02-28 01:03:00,1.96405,1.96405,1.96386,1.9639,86500002.0
2007-02-28 01:04:00,1.96384,1.96384,1.96338,1.96338,45000000.0
2007-02-28 01:05:00,1.96346,1.96346,1.9631,1.96327,87600000.0
2007-02-28 01:06:00,1.96312,1.96312,1.96279,1.96279,29200000.0
2007-02-28 01:07:00,1.96274,1.96285,1.96269,1.96278,59500001.0
2007-02-28 01:08:00,1.9628,1.96285,1.9628,1.96285,41699999.0
2007-02-28 01:09:00,1.96282,1.96286,1.96268,1.96274,51500000.0
2007-02-28 01:10:00,1.96275,1.96275,1.96268,1.9627,7000000.0
2007-02-28 01:11:00,1.96275,1.96275,1.96268,1.96273,66299998.0
2007-02-28 01:12:00,1.96267,1.96275,1.96267,1.9627,57200000.0
2007-02-28 01:13:00,1.96263,1.96277,1.96251,1.96251,50900000.0
2007-02-28 01:14:00,1.9627,1.9627,1.9624,1.9624,54200000.0
2007-02-28 01:15:00,1.96229,1.96232,1.96219,1.96227,39100000.0
2007-02-28 01:16:00,1.96229,1.96246,1.96229,1.96246,62400001.0
2007-02-28 01:17:00,1.96253,1.9626,1.96243,1.96243,41600000.0
2007-02-28 01:18:00,1.96245,1.96245,1.9624,1.96245,54900000.0
2007-02-28 01:19:00,1.96228,1.96236,1.96215,1.96219,69800000.0
2007-02-28 01:20:00,1.9625,1.96276,1.9625,1.96276,38499999.0
2007-02-28 01:21:00,1.96263,1.96263,1.9626,1.96262,60600000.0
2007-02-28 01:22:00,1.96252,1.9626,1.96252,1.9626,33000000.0
2007-02-28 01:23:00,1.96252,1.96253,1.96252,1.96253,55499998.0
2007-02-28 01:24:00,1.96244,1.96259,1.96244,1.96259,15200000.0
2007-02-28 01:25:00,1.96265,1.9627,1.96262,1.96262,66800001.0
2007-02-28 01:26:00,1.96272,1.9628,1.96249,1.96256,57400000.0
2007-02-28 01:27:00,1.96248,1.96252,1.9624,1.9624,91300000.0
2007-02-28 01:28:00,1.96245,1.96255,1.9623,1.9623,106300000.0
2007-02-28 01:29:00,1.96252,1.96261,1.96245,1.96257,97800000.0
2007-02-28 01:30:00,1.96276,1.96276,1.96257,1.96257,44000000.0
2007-02-28 01:31:00,1.96269,1.96269,1.96262,1.96262,13700000.0
2007-02-28 01:32:00,1.96261,1.96271,1.96261,1.96271,22400001.0
2007-02-28 01:33:00,1.96275,1.96278,1.96268,1.96275,79999998.0
2007-02-28 01:34:00,1.96274,1.96274,1.96262,1.96269,31300000.0
2007-02-28 01:35:00,1.96258,1.96258,1.96252,1.96252,26200000.0
2007-02-28 01:36:00,1.96257,1.9626,1.96252,1.96252,32800000.0
2007-02-28 01:37:00,1.96255,1.96255,1.96247,1.96253,39600000.0
2007-02-28 01:38:00,1.96248,1.96259,1.96248,1.96252,56600001.0
2007-02-28 01:39:00,1.96257,1.96257,1.96242,1.96242,56100000.0
2007-02-28 01:40:00,1.96229,1.96233,1.96223,1.96233,63699998.0
2007-02-28 01:41:00,1.96227,1.96233,1.96218,1.96222,39199999.0
2007-02-28 01:42:00,1.9622,1.96225,1.96215,1.9622,66600001.0
2007-02-28 01:43:00,1.96218,1.96222,1.96218,1.96218,31199999.0
2007-02-28 01:44:00,1.96203,1.96203,1.96197,1.96198,29600000.0
2007-02-28 01:45:00,1.96202,1.96202,1.96184,1.96184,14800000.0
2007-02-28 01:46:00,1.9618,1.9618,1.96177,1.9618,62500000.0
2007-02-28 01:47:00,1.96189,1.96189,1.96186,1.96186,13700000.0
2007-02-28 01:48:00,1.96185,1.96185,1.96162,1.96168,49100000.0
2007-02-28 01:49:00,1.96164,1.96166,1.96155,1.96166,51400000.0
2007-02-28 01:50:00,1.96179,1.96187,1.96179,1.96187,49599998.0
2007-02-28 01:51:00,1.96191,1.96207,1.9619,1.96207,45800000.0
2007-02-28 01:52:00,1.9621,1.96211,1.96201,1.96208,50000000.0
2007-02-28 01:53:00,1.96206,1.96206,1.96197,1.96197,27400000.0
2007-02-28 01:54:00,1.96196,1.96211,1.96196,1.96208,47000000.0
2007-02-28 01:55:00,1.9622,1.96226,1.96209,1.96226,93000000.0
2007-02-28 01:56:00,1.96227,1.96227,1.96219,1.96227,22900000.0
2007-02-28 01:57:00,1.96231,1.96239,1.96231,1.96239,55700000.0
2007-02-28 01:58:00,1.96238,1.96241,1.96213,1.96238,68400001.0
2007-02-28 01:59:00,1.96233,1.96236,1.96232,1.96232,27700000.0
2007-02-28 02:00:00,1.96234,1.96251,1.96234,1.96251,32000000.0
2007-02-28 02:01:00,1.9625,1.96252,1.9625,1.9625,59700000.0
2007-02-28 02:02:00,1.96245,1.96247,1.96243,1.96243,59100000.0
2007-02-28 02:03:00,1.96253,1.96255,1.9625,1.96255,55700000.0
2007-02-28 02:04:00,1.96247,1.96255,1.96247,1.9625,30900000.0
2007-02-28 02:05:00,1.96249,1.96259,1.96247,1.9625,23600000.0
2007-02-28 02:06:00,1.9624,1.96254,1.96239,1.96249,70000000.0
2007-02-28 02:07:00,1.96247,1.96253,1.96247,1.96253,10000000.0
2007-02-28 02:08:00,1.9625,1.9625,1.9625,1.9625,10400000.0
2007-02-28 02:09:00,1.96232,1.96237,1.96218,1.96233,120499999.0
2007-02-28 02:10:00,1.9623,1.96253,1.96221,1.96243,91000000.0
2007-02-28 02:11:00,1.9626,1.96265,1.96244,1.96257,36400000.0
2007-02-28 02:12:00,1.96248,1.96252,1.96245,1.96245,34500000.0
2007-02-28 02:13:00,1.9625,1.96255,1.96242,1.9625,53600000.0
2007-02-28 02:14:00,1.96258,1.96263,1.96255,1.9626,121399999.0
2007-02-28 02:15:00,1.96262,1.96263,1.96251,1.96263,28500000.0
2007-02-28 02:16:00,1.96265,1.96265,1.96238,1.96239,63499998.0
2007-02-28 02:17:00,1.96241,1.96241,1.96222,1.96236,93299999.0
2007-02-28 02:18:00,1.96238,1.96238,1.96211,1.96218,74000000.0
2007-02-28 02:19:00,1.96212,1.96222,1.96209,1.96222,63200003.0
2007-02-28 02:20:00,1.96213,1.96224,1.96213,1.9622,56800000.0
2007-02-28 02:21:00,1.96218,1.96253,1.96211,1.96253,122500000.0
2007-02-28 02:22:00,1.96247,1.96253,1.96236,1.96236,126600000.0
2007-02-28 02:23:00,1.96236,1.96241,1.96234,1.9624,75900000.0
2007-02-28 02:24:00,1.9624,1.96245,1.9624,1.9624,54500001.0
2007-02-28 02:25:00,1.96233,1.96243,1.96233,1.96235,39700000.0
2007-02-28 02:26:00,1.96229,1.96229,1.96214,1.96226,43900000.0
2007-02-28 02:27:00,1.96227,1.96252,1.96227,1.96252,85199998.0
2007-02-28 02:28:00,1.96243,1.96253,1.96236,1.96253,48099999.0
2007-02-28 02:29:00,1.9625,1.96251,1.96235,1.96251,35500001.0
2007-02-28 02:30:00,1.96247,1.9627,1.96247,1.9627,13200000.0
2007-02-28 02:31:00,1.96279,1.96279,1.96251,1.96251,2200000.0
2007-02-28 02:32:00,1.96278,1.96331,1.96276,1.96331,66400001.0
2007-02-28 02:33:00,1.96362,1.96396,1.96362,1.96383,77799999.0
2007-02-28 02:34:00,1.96367,1.96367,1.96341,1.96341,123100001.0
2007-02-28 02:35:00,1.9634,1.96347,1.9634,1.96347,35500000.0
2007-02-28 02:36:00,1.96349,1.96353,1.96342,1.96342,44500001.0
2007-02-28 02:37:00,1.9634,1.96353,1.96337,1.96338,77299999.0
2007-02-28 02:38:00,1.96334,1.96355,1.96334,1.96355,33800000.0
2007-02-28 02:39:00,1.96357,1.96361,1.96352,1.96358,46500000.0
2007-02-28 02:40:00,1.96345,1.96345,1.96335,1.96338,14900000.0
2007-02-28 02:41:00,1.96342,1.96346,1.96339,1.9634,44900001.0
2007-02-28 02:42:00,1.96344,1.9635,1.96338,1.96338,55800000.0
2007-02-28 02:43:00,1.96332,1.9634,1.96327,1.96331,37500000.0
2007-02-28 02:44:00,1.96325,1.96342,1.96322,1.96342,111499999.0
2007-02-28 02:45:00,1.96333,1.96333,1.96325,1.96325,26700000.0
2007-02-28 02:46:00,1.9633,1.96345,1.9633,1.9633,49799999.0
2007-02-28 02:47:00,1.96338,1.96339,1.96338,1.96338,47600000.0
2007-02-28 02:48:00,1.96338,1.96347,1.96329,1.96345,87600001.0
2007-02-28 02:49:00,1.96348,1.96353,1.96345,1.96348,60500000.0
2007-02-28 02:50:00,1.96343,1.96349,1.96335,1.96341,74799999.0
2007-02-28 02:51:00,1.96335,1.96345,1.96332,1.96345,106499998.0
2007-02-28 02:52:00,1.96333,1.96333,1.96278,1.96278,42400000.0
2007-02-28 02:53:00,1.96276,1.96281,1.96268,1.96268,16100000.0
2007-02-28 02:54:00,1.96258,1.96258,1.96243,1.96253,51000001.0
2007-02-28 02:55:00,1.96259,1.96297,1.96259,1.96289,80900000.0
2007-02-28 02:56:00,1.96309,1.96336,1.96309,1.96336,88700000.0
2007-02-28 02:57:00,1.96344,1.96344,1.96318,1.96318,65999999.0
2007-02-28 02:58:00,1.96317,1.96317,1.96286,1.96286,23900000.0
2007-02-28 02:59:00,1.9628,1.9628,1.96232,1.96232,70250001.0
2007-02-28 03:00:00,1.96231,1.96233,1.96222,1.96222,93100002.0
2007-02-28 03:01:00,1.9623,1.96243,1.9623,1.96232,53000001.0
2007-02-28 03:02:00,1.96229,1.9623,1.96215,1.96215,43500000.0
2007-02-28 03:03:00,1.96217,1.96231,1.96216,1.96224,87299999.0
2007-02-28 03:04:00,1.96227,1.96227,1.96215,1.96223,119699998.0
2007-02-28 03:05:00,1.9622,1.96238,1.9622,1.96231,27800000.0
2007-02-28 03:06:00,1.96227,1.96247,1.96227,1.9623,82000000.0
2007-02-28 03:07:00,1.96243,1.96265,1.96243,1.96257,53899999.0
2007-02-28 03:08:00,1.96263,1.96278,1.96263,1.9627,59800000.0
2007-02-28 03:09:00,1.96262,1.96262,1.96223,1.96234,44000000.0
2007-02-28 03:10:00,1.96232,1.96244,1.96225,1.96231,113699999.0
2007-02-28 03:11:00,1.9622,1.9622,1.96205,1.96205,3600000.0
2007-02-28 03:12:00,1.962,1.96209,1.96173,1.96173,49200000.0
2007-02-28 03:13:00,1.96177,1.96186,1.96165,1.96183,39700000.0
2007-02-28 03:14:00,1.96197,1.96201,1.96177,1.96177,65499999.0
2007-02-28 03:15:00,1.96203,1.96212,1.96203,1.96212,5100000.0
2007-02-28 03:16:00,1.96238,1.96238,1.96222,1.96222,37600000.0
2007-02-28 03:17:00,1.96205,1.96205,1.96188,1.96188,80200001.0
2007-02-28 03:18:00,1.96178,1.9619,1.96178,1.96183,84399998.0
2007-02-28 03:19:00,1.96172,1.96184,1.96172,1.96184,62600000.0
2007-02-28 03:20:00,1.96195,1.96195,1.9619,1.9619,1700000.0
2007-02-28 03:21:00,1.96198,1.96216,1.96196,1.96215,25900000.0
2007-02-28 03:22:00,1.96224,1.96235,1.96213,1.96221,78700000.0
2007-02-28 03:23:00,1.96219,1.96223,1.96219,1.96223,20600000.0
2007-02-28 03:24:00,1.96235,1.96247,1.96233,1.96233,48400000.0
2007-02-28 03:25:00,1.96242,1.96263,1.96242,1.96259,38200001.0
2007-02-28 03:26:00,1.96256,1.96268,1.9625,1.96251,59500000.0
2007-02-28 03:27:00,1.96239,1.96257,1.96237,1.96244,84400001.0
2007-02-28 03:28:00,1.96242,1.96259,1.9624,1.96243,77299998.0
2007-02-28 03:29:00,1.96264,1.96287,1.96264,1.9628,71500000.0
2007-02-28 03:30:00,1.96287,1.96287,1.96283,1.96283,59400002.0
2007-02-28 03:31:00,1.96283,1.96283,1.96274,1.96277,27000000.0
2007-02-28 03:32:00,1.96283,1.96287,1.96277,1.96287,46300000.0
2007-02-28 03:33:00,1.96274,1.96274,1.96272,1.96272,15000000.0
2007-02-28 03:34:00,1.96257,1.96267,1.96252,1.96255,93600000.0
2007-02-28 03:35:00,1.96257,1.96262,1.9625,1.96258,43900000.0
2007-02-28 03:36:00,1.96257,1.96265,1.96257,1.9626,79800000.0
2007-02-28 03:37:00,1.96261,1.96261,1.96254,1.96254,13100000.0
2007-02-28 03:38:00,1.96254,1.96267,1.96246,1.96246,77400002.0
2007-02-28 03:39:00,1.96253,1.96253,1.96243,1.96243,43100001.0
2007-02-28 03:40:00,1.96239,1.96259,1.96237,1.96259,74600000.0
2007-02-28 03:41:00,1.96262,1.96272,1.96254,1.96258,62100001.0
2007-02-28 03:42:00,1.96254,1.96271,1.96254,1.96262,70099998.0
2007-02-28 03:43:00,1.9626,1.9626,1.9626,1.9626,2400000.0
2007-02-28 03:44:00,1.96277,1.96277,1.96256,1.96265,59899999.0
2007-02-28 03:45:00,1.96268,1.96296,1.96268,1.96296,37700000.0
2007-02-28 03:46:00,1.96287,1.96297,1.96269,1.96269,48200000.0
2007-02-28 03:47:00,1.96275,1.96286,1.96267,1.96282,146699996.0
2007-02-28 03:48:00,1.96266,1.96266,1.96251,1.96266,48599999.0
2007-02-28 03:49:00,1.96262,1.96272,1.9626,1.96272,12000000.0
2007-02-28 03:50:00,1.96272,1.96272,1.96263,1.96265,56500001.0
2007-02-28 03:51:00,1.96275,1.96285,1.9627,1.96273,80199998.0
2007-02-28 03:52:00,1.96284,1.96289,1.96277,1.96277,53100000.0
2007-02-28 03:53:00,1.96273,1.96279,1.9627,1.96275,49400000.0
2007-02-28 03:54:00,1.96273,1.96273,1.96264,1.96264,52700000.0
2007-02-28 03:55:00,1.96262,1.96272,1.96261,1.96272,46600000.0
2007-02-28 03:56:00,1.9627,1.96279,1.96254,1.96279,64700000.0
2007-02-28 03:57:00,1.96262,1.96267,1.96257,1.96267,64500000.0
2007-02-28 03:58:00,1.96268,1.96273,1.96262,1.96267,31600000.0
2007-02-28 03:59:00,1.96261,1.96276,1.96261,1.96276,30400000.0
2007-02-28 04:00:00,1.96275,1.96275,1.96275,1.96275,7300000.0
2007-02-28 04:01:00,1.96269,1.96269,1.96263,1.96263,23770001.0
2007-02-28 04:02:00,1.96268,1.96272,1.96256,1.96256,80600000.0
2007-02-28 04:03:00,1.96259,1.96262,1.96253,1.9626,52199999.0
2007-02-28 04:04:00,1.96257,1.96261,1.96251,1.96251,82499997.0
2007-02-28 04:05:00,1.96247,1.96261,1.96247,1.96261,14800000.0
2007-02-28 04:06:00,1.96255,1.96265,1.96255,1.9626,71000000.0
2007-02-28 04:07:00,1.9626,1.96265,1.96253,1.96253,76800001.0
2007-02-28 04:08:00,1.96263,1.96263,1.96249,1.96256,56700000.0
2007-02-28 04:09:00,1.96255,1.96255,1.96247,1.9625,52800001.0
2007-02-28 04:10:00,1.96245,1.9625,1.96245,1.9625,25100000.0
2007-02-28 04:11:00,1.96249,1.9625,1.96238,1.9624,76400000.0
2007-02-28 04:12:00,1.96262,1.96262,1.9625,1.9625,35499999.0
2007-02-28 04:13:00,1.96254,1.96254,1.96242,1.96243,53000000.0
2007-02-28 04:14:00,1.96252,1.96256,1.96247,1.96248,121400000.0
2007-02-28 04:15:00,1.96258,1.96263,1.9625,1.96263,71300000.0
2007-02-28 04:16:00,1.96266,1.96294,1.96266,1.96273,65999999.0
2007-02-28 04:17:00,1.96287,1.96297,1.96278,1.9629,81800001.0
2007-02-28 04:18:00,1.96307,1.96312,1.96298,1.963,53100001.0
2007-02-28 04:19:00,1.96305,1.96314,1.96302,1.96302,56300001.0
2007-02-28 04:20:00,1.96297,1.9631,1.96297,1.963,43700000.0
2007-02-28 04:21:00,1.96307,1.96313,1.96307,1.96307,29300000.0
2007-02-28 04:22:00,1.96296,1.96306,1.96296,1.96306,58600000.0
2007-02-28 04:23:00,1.96308,1.96308,1.96306,1.96307,18300000.0
2007-02-28 04:24:00,1.96313,1.96315,1.9631,1.9631,52100001.0
2007-02-28 04:25:00,1.9631,1.9631,1.9631,1.9631,11100000.0
2007-02-28 04:26:00,1.96323,1.96351,1.96323,1.96351,18100000.0
2007-02-28 04:27:00,1.96365,1.96365,1.96358,1.96365,44900000.0
2007-02-28 04:28:00,1.96358,1.96364,1.96354,1.96364,68700000.0
2007-02-28 04:29:00,1.96361,1.96361,1.96335,1.96345,87800002.0
2007-02-28 04:30:00,1.96342,1.96351,1.96329,1.96351,29600000.0
2007-02-28 04:31:00,1.96346,1.96346,1.96344,1.96344,5900000.0
2007-02-28 04:32:00,1.9634,1.9634,1.96314,1.96337,51500001.0
2007-02-28 04:33:00,1.96332,1.96342,1.9631,1.9631,62300000.0
2007-02-28 04:34:00,1.9632,1.9632,1.9632,1.9632,11300000.0
2007-02-28 04:35:00,1.96314,1.96321,1.96313,1.96319,47500000.0
2007-02-28 04:36:00,1.96318,1.96331,1.96318,1.96329,51899999.0
2007-02-28 04:37:00,1.96337,1.96339,1.96329,1.96329,47800000.0
2007-02-28 04:38:00,1.96327,1.96342,1.96327,1.96342,55500000.0
2007-02-28 04:39:00,1.9635,1.9636,1.9635,1.9636,41800000.0
2007-02-28 04:40:00,1.96354,1.96367,1.96353,1.96357,34200000.0
2007-02-28 04:41:00,1.96362,1.96364,1.96354,1.9636,35600000.0
2007-02-28 04:42:00,1.96352,1.96355,1.96344,1.9635,32799999.0
2007-02-28 04:43:00,1.96342,1.9636,1.96342,1.96359,62800000.0
2007-02-28 04:44:00,1.96352,1.96358,1.96349,1.96353,40499999.0
2007-02-28 04:45:00,1.96358,1.96358,1.96352,1.96352,7900000.0
2007-02-28 04:46:00,1.96356,1.96363,1.96352,1.96358,54300001.0
2007-02-28 04:47:00,1.96363,1.96376,1.96363,1.96363,56099999.0
2007-02-28 04:48:00,1.96377,1.96388,1.96375,1.96382,96899999.0
2007-02-28 04:49:00,1.96383,1.96388,1.9638,1.9638,52700000.0
2007-02-28 04:50:00,1.96382,1.96382,1.96368,1.96368,57699998.0
2007-02-28 04:51:00,1.96364,1.96373,1.9636,1.96373,48900000.0
2007-02-28 04:52:00,1.96375,1.96375,1.96375,1.96375,22300000.0
2007-02-28 04:53:00,1.96368,1.9637,1.96368,1.9637,12400000.0
2007-02-28 04:54:00,1.96373,1.96373,1.96352,1.96371,70599999.0
2007-02-28 04:55:00,1.96378,1.96383,1.96338,1.96372,92400001.0
2007-02-28 04:56:00,1.96375,1.96375,1.96345,1.96359,92000001.0
2007-02-28 04:57:00,1.96351,1.96353,1.96345,1.96347,97500002.0
2007-02-28 04:58:00,1.96336,1.96349,1.96336,1.96348,38800000.0
2007-02-28 04:59:00,1.96352,1.96352,1.96339,1.96346,66300001.0
2007-02-28 05:00:00,1.96348,1.96353,1.96348,1.96349,33500000.0
2007-02-28 05:01:00,1.96342,1.96358,1.96342,1.96346,55600001.0
2007-02-28 05:02:00,1.96343,1.96343,1.96336,1.96341,13200000.0
2007-02-28 05:03:00,1.96334,1.96338,1.96334,1.96338,18300000.0
2007-02-28 05:04:00,1.96338,1.96341,1.96334,1.96334,27000000.0
2007-02-28 05:05:00,1.96332,1.96332,1.96328,1.96328,2700000.0
2007-02-28 05:06:00,1.96306,1.96306,1.96292,1.96296,61099999.0
2007-02-28 05:07:00,1.96296,1.96301,1.96283,1.96294,55000001.0
2007-02-28 05:08:00,1.96291,1.96291,1.96271,1.96271,72200000.0
2007-02-28 05:09:00,1.96267,1.96277,1.96267,1.96277,23600000.0
2007-02-28 05:10:00,1.96284,1.96292,1.96284,1.96286,18700000.0
2007-02-28 05:11:00,1.9629,1.9629,1.9629,1.9629,4800000.0
2007-02-28 05:12:00,1.96298,1.96302,1.96298,1.96302,14000000.0
2007-02-28 05:13:00,1.96293,1.96295,1.96287,1.96287,39399999.0
2007-02-28 05:14:00,1.96282,1.96292,1.96282,1.96288,91100000.0
2007-02-28 05:15:00,1.96293,1.96295,1.96285,1.9629,44299999.0
2007-02-28 05:16:00,1.96276,1.96301,1.96268,1.96284,86899998.0
2007-02-28 05:17:00,1.96302,1.96309,1.963,1.963,29600001.0
2007-02-28 05:18:00,1.96298,1.96304,1.96295,1.96298,69899999.0
2007-02-28 05:19:00,1.96292,1.96302,1.96292,1.96295,87999999.0
2007-02-28 05:20:00,1.96287,1.96295,1.96287,1.9629,48200000.0
2007-02-28 05:21:00,1.96289,1.96294,1.96283,1.96283,29400000.0
2007-02-28 05:22:00,1.96287,1.9629,1.96282,1.96286,66900000.0
2007-02-28 05:23:00,1.9629,1.9629,1.96287,1.96287,6800000.0
2007-02-28 05:24:00,1.9628,1.96288,1.9628,1.96288,29900000.0
2007-02-28 05:25:00,1.96291,1.96303,1.96291,1.96303,35400000.0
2007-02-28 05:26:00,1.96302,1.96313,1.96302,1.96305,18000000.0
2007-02-28 05:27:00,1.96305,1.96305,1.96305,1.96305,2400000.0
2007-02-28 05:28:00,1.96318,1.96348,1.96318,1.96338,76599999.0
2007-02-28 05:29:00,1.96342,1.96342,1.96323,1.96329,76400003.0
2007-02-28 05:30:00,1.96334,1.96361,1.96334,1.96361,64000000.0
2007-02-28 05:31:00,1.96358,1.96363,1.96349,1.96363,36200000.0
2007-02-28 05:32:00,1.96362,1.96366,1.96357,1.96357,73200000.0
2007-02-28 05:33:00,1.96355,1.96355,1.96338,1.96339,29999999.0
2007-02-28 05:34:00,1.9634,1.96344,1.96306,1.96344,55100000.0
2007-02-28 05:35:00,1.96344,1.96351,1.96344,1.96351,42400000.0
2007-02-28 05:36:00,1.9635,1.96355,1.9635,1.96355,21500000.0
2007-02-28 05:37:00,1.96334,1.96346,1.96327,1.9634,55599999.0
2007-02-28 05:38:00,1.96355,1.96355,1.96345,1.96345,8900000.0
2007-02-28 05:39:00,1.96325,1.96325,1.96282,1.96283,42700000.0
2007-02-28 05:40:00,1.96297,1.96302,1.96288,1.96299,33700000.0
2007-02-28 05:41:00,1.96297,1.96302,1.9629,1.9629,52899999.0
2007-02-28 05:42:00,1.96293,1.96297,1.96293,1.96297,17400000.0
2007-02-28 05:43:00,1.96299,1.96299,1.96292,1.96292,97600001.0
2007-02-28 05:44:00,1.96293,1.96301,1.96288,1.96288,136200000.0
2007-02-28 05:45:00,1.96297,1.96301,1.96294,1.96301,31200000.0
2007-02-28 05:46:00,1.96291,1.96294,1.96291,1.96294,37600001.0
2007-02-28 05:47:00,1.96288,1.9629,1.96284,1.9629,59800000.0
2007-02-28 05:48:00,1.96286,1.96286,1.96275,1.96283,38599999.0
2007-02-28 05:49:00,1.96277,1.96295,1.96277,1.96279,30100000.0
2007-02-28 05:50:00,1.96275,1.96288,1.96275,1.96287,59900000.0
2007-02-28 05:51:00,1.96288,1.96294,1.96288,1.96288,22200000.0
2007-02-28 05:52:00,1.96282,1.96291,1.96277,1.96277,67700000.0
2007-02-28 05:53:00,1.96272,1.96281,1.96269,1.96278,80500000.0
2007-02-28 05:54:00,1.96285,1.96287,1.96269,1.96282,66700001.0
2007-02-28 05:55:00,1.96276,1.96282,1.96276,1.96276,27500000.0
2007-02-28 05:56:00,1.96274,1.96291,1.96274,1.96288,52500001.0
2007-02-28 05:57:00,1.96293,1.963,1.96281,1.963,83699999.0
2007-02-28 05:58:00,1.963,1.96303,1.96289,1.963,69300001.0
2007-02-28 05:59:00,1.96298,1.96305,1.96295,1.963,86400002.0
2007-02-28 06:00:00,1.96305,1.96305,1.96295,1.96297,64800002.0
2007-02-28 06:01:00,1.96303,1.96303,1.96293,1.96293,24200000.0
2007-02-28 06:02:00,1.96304,1.96322,1.96304,1.96322,19600000.0
2007-02-28 06:03:00,1.9634,1.96342,1.96329,1.96337,32700001.0
2007-02-28 06:04:00,1.96325,1.96335,1.96308,1.96329,33300000.0
2007-02-28 06:05:00,1.96329,1.96333,1.96325,1.96329,24600000.0
2007-02-28 06:06:00,1.96325,1.96333,1.96325,1.96327,75800000.0
2007-02-28 06:07:00,1.96326,1.9633,1.96319,1.96321,76600001.0
2007-02-28 06:08:00,1.96326,1.96334,1.96326,1.96334,5700000.0
2007-02-28 06:09:00,1.96335,1.9634,1.96335,1.96335,32800000.0
2007-02-28 06:10:00,1.96335,1.9634,1.9633,1.9634,71000001.0
2007-02-28 06:11:00,1.96344,1.96357,1.96344,1.96357,31500000.0
2007-02-28 06:12:00,1.96367,1.96372,1.9636,1.96362,141799999.0
2007-02-28 06:13:00,1.96359,1.96362,1.96352,1.96352,29600000.0
2007-02-28 06:14:00,1.96352,1.96361,1.96351,1.96355,39500000.0
2007-02-28 06:15:00,1.96358,1.96358,1.96341,1.96352,41500000.0
2007-02-28 06:16:00,1.96345,1.96349,1.96335,1.96335,76500001.0
2007-02-28 06:17:00,1.96335,1.96335,1.96317,1.96328,51000000.0
2007-02-28 06:18:00,1.96325,1.96325,1.96301,1.96308,84900000.0
2007-02-28 06:19:00,1.9632,1.96342,1.9632,1.9633,13000000.0
2007-02-28 06:20:00,1.96332,1.96334,1.96325,1.9633,39200000.0
2007-02-28 06:21:00,1.96326,1.9634,1.96326,1.96331,96000001.0
2007-02-28 06:22:00,1.96327,1.96342,1.96327,1.96338,125600002.0
2007-02-28 06:23:00,1.9634,1.9634,1.96328,1.96328,37500000.0
2007-02-28 06:24:00,1.96327,1.9633,1.96318,1.96323,109600001.0
2007-02-28 06:25:00,1.96331,1.96331,1.96322,1.96326,30600000.0
2007-02-28 06:26:00,1.96331,1.96338,1.96323,1.96323,62600000.0
2007-02-28 06:27:00,1.96332,1.96353,1.96332,1.96353,42099999.0
2007-02-28 06:28:00,1.96366,1.96369,1.96354,1.96354,49000000.0
2007-02-28 06:29:00,1.96352,1.96369,1.96343,1.96367,57300000.0
2007-02-28 06:30:00,1.96361,1.96372,1.9636,1.96372,38700000.0
2007-02-28 06:31:00,1.96366,1.96374,1.96363,1.96363,87200000.0
2007-02-28 06:32:00,1.96365,1.96385,1.96365,1.96385,36600000.0
2007-02-28 06:33:00,1.96381,1.96386,1.96381,1.96386,24400001.0
2007-02-28 06:34:00,1.96375,1.96385,1.96375,1.96382,62999999.0
2007-02-28 06:35:00,1.96383,1.96388,1.96373,1.96384,60900000.0
2007-02-28 06:36:00,1.9639,1.96393,1.96382,1.96382,62100000.0
2007-02-28 06:37:00,1.9638,1.9638,1.9638,1.9638,10900000.0
2007-02-28 06:38:00,1.96382,1.96382,1.96378,1.96378,18399999.0
2007-02-28 06:39:00,1.96373,1.96382,1.96372,1.96377,38700000.0
2007-02-28 06:40:00,1.96374,1.96379,1.96363,1.96363,64499999.0
2007-02-28 06:41:00,1.9637,1.96382,1.96368,1.96377,77200001.0
2007-02-28 06:42:00,1.96373,1.96373,1.96363,1.96368,88000001.0
2007-02-28 06:43:00,1.96372,1.96372,1.96362,1.96362,15200000.0
2007-02-28 06:44:00,1.96348,1.96348,1.96314,1.9632,29000000.0
2007-02-28 06:45:00,1.96327,1.96334,1.96316,1.96325,50399999.0
2007-02-28 06:46:00,1.96327,1.96327,1.96316,1.96316,48200000.0
2007-02-28 06:47:00,1.9631,1.96318,1.96307,1.96315,108000001.0
2007-02-28 06:48:00,1.96315,1.96315,1.96305,1.96315,46500000.0
2007-02-28 06:49:00,1.96317,1.9632,1.96304,1.96309,19600000.0
2007-02-28 06:50:00,1.96299,1.96312,1.96299,1.96312,28200000.0
2007-02-28 06:51:00,1.9631,1.96316,1.96297,1.96301,53600000.0
2007-02-28 06:52:00,1.96302,1.96311,1.96283,1.96283,16800000.0
2007-02-28 06:53:00,1.96315,1.96315,1.96308,1.96315,44499999.0
2007-02-28 06:54:00,1.96315,1.96315,1.9631,1.96315,98599997.0
2007-02-28 06:55:00,1.96313,1.96317,1.96313,1.96317,18000000.0
2007-02-28 06:56:00,1.96312,1.96318,1.96312,1.96318,15300000.0
2007-02-28 06:57:00,1.96312,1.96321,1.96312,1.96318,24500000.0
2007-02-28 06:58:00,1.96325,1.96357,1.96325,1.96351,60499999.0
2007-02-28 06:59:00,1.96347,1.96354,1.96342,1.96342,28300000.0
2007-02-28 07:00:00,1.96353,1.96353,1.96339,1.96339,80499999.0
2007-02-28 07:01:00,1.96337,1.96346,1.96331,1.96334,46300000.0
2007-02-28 07:02:00,1.9634,1.96343,1.9634,1.96343,37800000.0
2007-02-28 07:03:00,1.96337,1.96351,1.96336,1.9634,105200001.0
2007-02-28 07:04:00,1.96349,1.96349,1.96346,1.96346,43500000.0
2007-02-28 07:05:00,1.96349,1.96358,1.96349,1.96353,37000000.0
2007-02-28 07:06:00,1.96354,1.96354,1.96349,1.96349,26400000.0
2007-02-28 07:07:00,1.96349,1.96349,1.96319,1.96319,58500000.0
2007-02-28 07:08:00,1.96322,1.96332,1.96314,1.96319,75399998.0
2007-02-28 07:09:00,1.96324,1.96324,1.96305,1.9632,21200000.0
2007-02-28 07:10:00,1.96323,1.96336,1.96323,1.9633,18200000.0
2007-02-28 07:11:00,1.96325,1.9633,1.96315,1.9633,74800000.0
2007-02-28 07:12:00,1.96334,1.9634,1.96332,1.9634,65400000.0
2007-02-28 07:13:00,1.96357,1.96357,1.96338,1.96339,107400000.0
2007-02-28 07:14:00,1.96337,1.96349,1.96335,1.9634,117800000.0
2007-02-28 07:15:00,1.96345,1.96345,1.9633,1.96345,59999999.0
2007-02-28 07:16:00,1.9633,1.96346,1.9633,1.96346,26800000.0
2007-02-28 07:17:00,1.96343,1.96343,1.96329,1.96336,51100000.0
2007-02-28 07:18:00,1.96328,1.96335,1.96328,1.96335,20700000.0
2007-02-28 07:19:00,1.96333,1.96333,1.96318,1.96318,34100000.0
2007-02-28 07:20:00,1.96316,1.96322,1.96306,1.96315,81599999.0
2007-02-28 07:21:00,1.96312,1.9633,1.96312,1.9633,34100000.0
2007-02-28 07:22:00,1.96323,1.96325,1.96318,1.96325,20800000.0
2007-02-28 07:23:00,1.96333,1.96343,1.96333,1.96343,37599999.0
2007-02-28 07:24:00,1.9634,1.96345,1.96335,1.9634,103700001.0
2007-02-28 07:25:00,1.9633,1.9633,1.96301,1.96317,42400000.0
2007-02-28 07:26:00,1.96318,1.96324,1.96316,1.96317,69199999.0
2007-02-28 07:27:00,1.96304,1.96314,1.96298,1.96298,59200000.0
2007-02-28 07:28:00,1.96294,1.96294,1.96294,1.96294,15000000.0
2007-02-28 07:29:00,1.96259,1.96289,1.96259,1.96281,31700000.0
2007-02-28 07:30:00,1.96293,1.96293,1.96279,1.96292,27100000.0
2007-02-28 07:31:00,1.96278,1.96283,1.96275,1.9628,88199998.0
2007-02-28 07:32:00,1.96275,1.96275,1.96266,1.9627,51799999.0
2007-02-28 07:33:00,1.9627,1.9627,1.96255,1.96265,59700001.0
2007-02-28 07:34:00,1.96262,1.96269,1.96261,1.96266,37000000.0
2007-02-28 07:35:00,1.9624,1.96268,1.96232,1.96234,82900001.0
2007-02-28 07:36:00,1.96272,1.96272,1.96262,1.96268,39400000.0
2007-02-28 07:37:00,1.96267,1.96267,1.96263,1.96263,44799999.0
2007-02-28 07:38:00,1.96255,1.96255,1.96236,1.96238,45300000.0
2007-02-28 07:39:00,1.96237,1.96237,1.96233,1.96233,20200000.0
2007-02-28 07:40:00,1.96222,1.96222,1.962,1.96204,106100000.0
2007-02-28 07:41:00,1.96207,1.9621,1.96199,1.96199,107199999.0
2007-02-28 07:42:00,1.96206,1.96209,1.962,1.96202,52000000.0
2007-02-28 07:43:00,1.9622,1.9622,1.96202,1.96202,120799998.0
2007-02-28 07:44:00,1.96199,1.96206,1.96194,1.96206,55999998.0
2007-02-28 07:45:00,1.96203,1.96203,1.96191,1.96191,59800001.0
2007-02-28 07:46:00,1.9619,1.96194,1.96167,1.96167,91799999.0
2007-02-28 07:47:00,1.96146,1.96146,1.96132,1.96139,95200000.0
2007-02-28 07:48:00,1.96137,1.96137,1.96121,1.96121,27599999.0
2007-02-28 07:49:00,1.9612,1.96147,1.9612,1.96137,68800001.0
2007-02-28 07:50:00,1.96138,1.96139,1.96138,1.96139,23000001.0
2007-02-28 07:51:00,1.9615,1.9615,1.96139,1.96146,27400000.0
2007-02-28 07:52:00,1.9616,1.9618,1.9616,1.96175,68900000.0
2007-02-28 07:53:00,1.96171,1.9619,1.96169,1.96189,50200000.0
2007-02-28 07:54:00,1.96222,1.96233,1.96222,1.96233,34100000.0
2007-02-28 07:55:00,1.96245,1.96268,1.96245,1.96265,82900001.0
2007-02-28 07:56:00,1.96278,1.96278,1.96275,1.96275,7800000.0
2007-02-28 07:57:00,1.96282,1.96288,1.96282,1.96288,10400000.0
2007-02-28 07:58:00,1.96297,1.96304,1.96254,1.96254,122899996.0
2007-02-28 07:59:00,1.96232,1.96232,1.96186,1.96187,49900000.0
2007-02-28 08:00:00,1.96169,1.96187,1.96164,1.96187,80699997.0
2007-02-28 08:01:00,1.96195,1.96201,1.96168,1.96168,86900000.0
2007-02-28 08:02:00,1.96172,1.96177,1.96146,1.96149,46500000.0
2007-02-28 08:03:00,1.96155,1.96166,1.96147,1.96155,81200000.0
2007-02-28 08:04:00,1.96172,1.96226,1.96172,1.96216,115500000.0
2007-02-28 08:05:00,1.96215,1.96222,1.96198,1.96222,73570000.0
2007-02-28 08:06:00,1.96209,1.96209,1.96209,1.96209,3500000.0
2007-02-28 08:07:00,1.96195,1.9623,1.96195,1.96228,46500000.0
2007-02-28 08:08:00,1.96213,1.96224,1.96213,1.96218,45300000.0
2007-02-28 08:09:00,1.9621,1.96217,1.96208,1.96217,48399999.0
2007-02-28 08:10:00,1.96206,1.96206,1.96165,1.96175,46899999.0
2007-02-28 08:11:00,1.96171,1.96171,1.96152,1.96152,84100000.0
2007-02-28 08:12:00,1.96152,1.96165,1.96152,1.9616,93499998.0
2007-02-28 08:13:00,1.96177,1.96225,1.96177,1.96219,51799998.0
2007-02-28 08:14:00,1.96225,1.96229,1.96195,1.96199,90299999.0
2007-02-28 08:15:00,1.96202,1.96202,1.96188,1.96197,123200000.0
2007-02-28 08:16:00,1.96199,1.96203,1.96163,1.96186,74800001.0
2007-02-28 08:17:00,1.96207,1.96208,1.96191,1.96199,49399999.0
2007-02-28 08:18:00,1.96219,1.96262,1.96219,1.96262,24400000.0
2007-02-28 08:19:00,1.9628,1.96316,1.9628,1.96316,42500000.0
2007-02-28 08:20:00,1.96321,1.96321,1.96301,1.96303,52600000.0
2007-02-28 08:21:00,1.96294,1.96294,1.96253,1.96253,91200002.0
2007-02-28 08:22:00,1.96254,1.96259,1.96243,1.96258,33400000.0
2007-02-28 08:23:00,1.96267,1.96267,1.96234,1.96234,25900000.0
2007-02-28 08:24:00,1.96208,1.96208,1.96168,1.96168,18000000.0
2007-02-28 08:25:00,1.96152,1.96163,1.96138,1.96144,98999999.0
2007-02-28 08:26:00,1.96152,1.9617,1.96152,1.9616,62300001.0
2007-02-28 08:27:00,1.96167,1.96203,1.96167,1.96197,79599999.0
2007-02-28 08:28:00,1.96181,1.96199,1.96181,1.96192,85499999.0
2007-02-28 08:29:00,1.96182,1.96186,1.96181,1.96186,36000000.0
2007-02-28 08:30:00,1.96205,1.96227,1.96197,1.96204,63200001.0
2007-02-28 08:31:00,1.96205,1.9624,1.96205,1.9624,49100000.0
2007-02-28 08:32:00,1.96248,1.96248,1.96229,1.96235,59699999.0
2007-02-28 08:33:00,1.96235,1.96237,1.96227,1.96237,32200000.0
2007-02-28 08:34:00,1.96225,1.96253,1.96225,1.96248,56500001.0
2007-02-28 08:35:00,1.96252,1.96252,1.96235,1.96235,57100001.0
2007-02-28 08:36:00,1.96243,1.96246,1.96188,1.96188,60499999.0
2007-02-28 08:37:00,1.96198,1.96208,1.96197,1.96208,38700000.0
2007-02-28 08:38:00,1.96215,1.96215,1.9621,1.9621,20000001.0
2007-02-28 08:39:00,1.96217,1.96218,1.96207,1.96213,39200000.0
2007-02-28 08:40:00,1.96207,1.96211,1.96177,1.96177,80500000.0
2007-02-28 08:41:00,1.96177,1.9618,1.96161,1.96161,91500002.0
2007-02-28 08:42:00,1.96168,1.96188,1.96168,1.96179,23200000.0
2007-02-28 08:43:00,1.96177,1.96181,1.96165,1.9617,68600000.0
2007-02-28 08:44:00,1.96164,1.96164,1.96158,1.96158,21600000.0
2007-02-28 08:45:00,1.9616,1.9616,1.96144,1.9616,93599999.0
2007-02-28 08:46:00,1.96157,1.96164,1.96157,1.96162,59200000.0
2007-02-28 08:47:00,1.96157,1.96157,1.96146,1.96153,41600000.0
2007-02-28 08:48:00,1.96157,1.96157,1.96144,1.96147,84699999.0
2007-02-28 08:49:00,1.96165,1.96173,1.96161,1.96161,29000001.0
2007-02-28 08:50:00,1.96153,1.96162,1.96153,1.96161,24700000.0
2007-02-28 08:51:00,1.96165,1.96175,1.96165,1.96174,21400000.0
2007-02-28 08:52:00,1.9617,1.96182,1.9617,1.96182,35200001.0
2007-02-28 08:53:00,1.96175,1.96175,1.96161,1.96161,9200000.0
2007-02-28 08:54:00,1.96158,1.9617,1.96158,1.96165,37200000.0
2007-02-28 08:55:00,1.96164,1.96174,1.96164,1.96174,24800000.0
2007-02-28 08:56:00,1.96166,1.96173,1.96166,1.96166,52599999.0
2007-02-28 08:57:00,1.96177,1.96177,1.96152,1.96162,55400000.0
2007-02-28 08:58:00,1.96173,1.96173,1.96165,1.9617,73100000.0
2007-02-28 08:59:00,1.96174,1.96178,1.96173,1.96176,45999999.0
2007-02-28 09:00:00,1.96174,1.96174,1.96157,1.96157,27100000.0
2007-02-28 09:01:00,1.96165,1.96171,1.96155,1.96158,86299999.0
2007-02-28 09:02:00,1.96159,1.96163,1.96154,1.96157,40400000.0
2007-02-28 09:03:00,1.9616,1.96166,1.96153,1.96162,52000000.0
2007-02-28 09:04:00,1.96151,1.96155,1.96109,1.96109,114399998.0
2007-02-28 09:05:00,1.96128,1.96135,1.96012,1.96012,46700000.0
2007-02-28 09:06:00,1.95974,1.95974,1.95941,1.95949,74100000.0
2007-02-28 09:07:00,1.95929,1.95929,1.95776,1.95806,94400001.0
2007-02-28 09:08:00,1.95813,1.95906,1.95813,1.95906,76700003.0
2007-02-28 09:09:00,1.95907,1.95907,1.95882,1.95882,38100000.0
2007-02-28 09:10:00,1.95895,1.95904,1.95867,1.95872,55600000.0
2007-02-28 09:11:00,1.95847,1.95847,1.95791,1.95794,45300000.0
2007-02-28 09:12:00,1.95739,1.95739,1.95661,1.95661,60500000.0
2007-02-28 09:13:00,1.95633,1.95707,1.95625,1.95707,36700000.0
2007-02-28 09:14:00,1.95696,1.95721,1.95683,1.9572,56800000.0
2007-02-28 09:15:00,1.95724,1.95734,1.95698,1.95729,77800001.0
2007-02-28 09:16:00,1.95713,1.95713,1.95671,1.95678,75400002.0
2007-02-28 09:17:00,1.95674,1.95687,1.95659,1.95666,59899999.0
2007-02-28 09:18:00,1.95657,1.95669,1.95655,1.95669,73299998.0
2007-02-28 09:19:00,1.95662,1.95672,1.95655,1.95672,76600001.0
2007-02-28 09:20:00,1.95694,1.95713,1.95692,1.95692,61600000.0
2007-02-28 09:21:00,1.95697,1.95723,1.95697,1.95723,35500001.0
2007-02-28 09:22:00,1.95727,1.95742,1.95726,1.95742,34200000.0
2007-02-28 09:23:00,1.95759,1.9579,1.95754,1.9579,56300000.0
2007-02-28 09:24:00,1.95803,1.95851,1.95803,1.95851,51499999.0
2007-02-28 09:25:00,1.95843,1.95867,1.95843,1.95847,74700000.0
2007-02-28 09:26:00,1.95804,1.95804,1.95775,1.95775,18900000.0
2007-02-28 09:27:00,1.9575,1.95753,1.95735,1.95753,49000000.0
2007-02-28 09:28:00,1.95745,1.95745,1.95724,1.95739,42850000.0
2007-02-28 09:29:00,1.95759,1.9578,1.95759,1.95777,83000000.0
2007-02-28 09:30:00,1.95775,1.9582,1.95775,1.9582,47470000.0
2007-02-28 09:31:00,1.95839,1.95839,1.95815,1.95833,171199998.0
2007-02-28 09:32:00,1.95821,1.95846,1.95811,1.95818,83800000.0
2007-02-28 09:33:00,1.95813,1.95848,1.9581,1.95848,31900000.0
2007-02-28 09:34:00,1.95844,1.95896,1.95838,1.95896,92600000.0
2007-02-28 09:35:00,1.95905,1.95914,1.95859,1.9587,99600000.0
2007-02-28 09:36:00,1.95859,1.95881,1.95852,1.95852,69200000.0
2007-02-28 09:37:00,1.95842,1.95852,1.95836,1.95837,76799999.0
2007-02-28 09:38:00,1.95838,1.95845,1.9583,1.95843,50500001.0
2007-02-28 09:39:00,1.9583,1.95882,1.9583,1.95872,126000002.0
2007-02-28 09:40:00,1.9588,1.9588,1.95865,1.95873,47400000.0
2007-02-28 09:41:00,1.95842,1.95871,1.95842,1.95867,27600000.0
2007-02-28 09:42:00,1.95877,1.95884,1.95847,1.95847,103300004.0
2007-02-28 09:43:00,1.95842,1.95868,1.95842,1.95851,57300000.0
2007-02-28 09:44:00,1.95851,1.95851,1.95832,1.95843,81500001.0
2007-02-28 09:45:00,1.9584,1.9595,1.95837,1.9595,26100000.0
2007-02-28 09:46:00,1.95963,1.95982,1.95956,1.95958,74099998.0
2007-02-28 09:47:00,1.95949,1.95956,1.95932,1.95945,79800001.0
2007-02-28 09:48:00,1.95948,1.95954,1.95944,1.95951,68300001.0
2007-02-28 09:49:00,1.95972,1.96025,1.95972,1.95979,61699999.0
2007-02-28 09:50:00,1.95973,1.95973,1.95958,1.95973,38200000.0
2007-02-28 09:51:00,1.9598,1.9598,1.95951,1.95951,111299999.0
2007-02-28 09:52:00,1.95942,1.95952,1.95939,1.95952,64500000.0
2007-02-28 09:53:00,1.95954,1.95974,1.95954,1.95961,87000001.0
2007-02-28 09:54:00,1.95956,1.95992,1.95956,1.95984,85500001.0
2007-02-28 09:55:00,1.95961,1.95973,1.95934,1.95957,102200003.0
2007-02-28 09:56:00,1.95929,1.95929,1.95893,1.95904,42700000.0
2007-02-28 09:57:00,1.95913,1.95915,1.95908,1.95912,55800000.0
2007-02-28 09:58:00,1.95912,1.95912,1.9589,1.9589,62100001.0
2007-02-28 09:59:00,1.9588,1.95894,1.9588,1.95887,34300000.0
2007-02-28 10:00:00,1.95881,1.95888,1.95867,1.95872,125799999.0
2007-02-28 10:01:00,1.95861,1.95861,1.95824,1.95835,41000000.0
2007-02-28 10:02:00,1.9583,1.95848,1.95826,1.9584,84300001.0
2007-02-28 10:03:00,1.95843,1.95851,1.95835,1.95845,50300001.0
2007-02-28 10:04:00,1.95852,1.95859,1.95842,1.95848,41600000.0
2007-02-28 10:05:00,1.95858,1.9591,1.95858,1.95896,75800000.0
2007-02-28 10:06:00,1.95908,1.95933,1.95905,1.95905,65400001.0
2007-02-28 10:07:00,1.95912,1.9592,1.9591,1.9591,66299999.0
2007-02-28 10:08:00,1.95914,1.95924,1.95914,1.95917,16600000.0
2007-02-28 10:09:00,1.95926,1.95929,1.95885,1.95885,14800000.0
2007-02-28 10:10:00,1.95881,1.95892,1.95867,1.95891,33300000.0
2007-02-28 10:11:00,1.95876,1.95881,1.95867,1.95867,36800000.0
2007-02-28 10:12:00,1.95874,1.95887,1.95874,1.95878,44000000.0
2007-02-28 10:13:00,1.9587,1.95894,1.9587,1.95883,49399999.0
2007-02-28 10:14:00,1.95861,1.95861,1.95833,1.95847,28300000.0
2007-02-28 10:15:00,1.95848,1.95848,1.95826,1.95826,74199999.0
2007-02-28 10:16:00,1.95821,1.95821,1.95775,1.95775,57600000.0
2007-02-28 10:17:00,1.95763,1.95772,1.95745,1.95745,62700000.0
2007-02-28 10:18:00,1.95753,1.9576,1.95739,1.95743,66300000.0
2007-02-28 10:19:00,1.9574,1.95771,1.9574,1.95771,48900000.0
2007-02-28 10:20:00,1.95768,1.9578,1.95768,1.95772,51900000.0
2007-02-28 10:21:00,1.9576,1.9576,1.95704,1.95709,89599999.0
2007-02-28 10:22:00,1.95692,1.95692,1.95498,1.95528,103099998.0
2007-02-28 10:23:00,1.95543,1.95587,1.95543,1.95565,106199998.0
2007-02-28 10:24:00,1.95576,1.95599,1.95576,1.95599,16100000.0
2007-02-28 10:25:00,1.95581,1.95598,1.95562,1.95562,125499997.0
2007-02-28 10:26:00,1.9555,1.95556,1.9554,1.95545,36000000.0
2007-02-28 10:27:00,1.95538,1.9556,1.95528,1.9556,75199999.0
2007-02-28 10:28:00,1.95574,1.95585,1.95561,1.95574,55100000.0
2007-02-28 10:29:00,1.95559,1.95559,1.95533,1.95533,53699999.0
2007-02-28 10:30:00,1.95536,1.95539,1.95389,1.95389,80900000.0
2007-02-28 10:31:00,1.95368,1.95426,1.95367,1.95426,35400000.0
2007-02-28 10:32:00,1.95438,1.95507,1.95438,1.95502,11600000.0
2007-02-28 10:33:00,1.95496,1.95496,1.95486,1.95491,39900000.0
2007-02-28 10:34:00,1.95483,1.95494,1.95473,1.95494,49200000.0
2007-02-28 10:35:00,1.95488,1.95498,1.95469,1.95469,44500000.0
2007-02-28 10:36:00,1.95472,1.95481,1.95451,1.95451,66500000.0
2007-02-28 10:37:00,1.95435,1.95435,1.95395,1.95429,62300001.0
2007-02-28 10:38:00,1.95427,1.95427,1.95314,1.95318,80600000.0
2007-02-28 10:39:00,1.95313,1.95373,1.95313,1.95367,33099999.0
2007-02-28 10:40:00,1.95386,1.9541,1.95386,1.9541,65400001.0
2007-02-28 10:41:00,1.95418,1.95439,1.95416,1.95439,85600000.0
2007-02-28 10:42:00,1.95453,1.95463,1.95447,1.9546,143600000.0
2007-02-28 10:43:00,1.9548,1.95512,1.9548,1.95512,55700001.0
2007-02-28 10:44:00,1.95513,1.95519,1.95506,1.95511,31900000.0
2007-02-28 10:45:00,1.95522,1.95543,1.95517,1.95518,145000001.0
2007-02-28 10:46:00,1.95517,1.95527,1.9548,1.9548,69600000.0
2007-02-28 10:47:00,1.95467,1.95467,1.95376,1.95387,44900000.0
2007-02-28 10:48:00,1.95388,1.95415,1.95387,1.95398,91999997.0
2007-02-28 10:49:00,1.9538,1.95384,1.95364,1.95384,66000000.0
2007-02-28 10:50:00,1.95397,1.95411,1.95397,1.9541,71499999.0
2007-02-28 10:51:00,1.95417,1.95437,1.95417,1.95433,44200000.0
2007-02-28 10:52:00,1.95444,1.95444,1.95392,1.95392,99400001.0
2007-02-28 10:53:00,1.95403,1.95415,1.9539,1.9539,39200000.0
2007-02-28 10:54:00,1.95373,1.95397,1.95363,1.95396,66300001.0
2007-02-28 10:55:00,1.9539,1.9539,1.95369,1.95379,51399999.0
2007-02-28 10:56:00,1.95384,1.95418,1.95384,1.95395,128400000.0
2007-02-28 10:57:00,1.9542,1.9546,1.9542,1.9546,44000000.0
2007-02-28 10:58:00,1.95467,1.9547,1.9543,1.95441,63500000.0
2007-02-28 10:59:00,1.95455,1.95491,1.95455,1.95491,61899999.0
2007-02-28 11:00:00,1.95495,1.95506,1.95459,1.95459,46600000.0
2007-02-28 11:01:00,1.95446,1.95471,1.95444,1.95461,97099998.0
2007-02-28 11:02:00,1.95457,1.95462,1.95451,1.95451,65299999.0
2007-02-28 11:03:00,1.95435,1.95435,1.95415,1.9543,62300002.0
2007-02-28 11:04:00,1.9544,1.95445,1.95429,1.95443,73500000.0
2007-02-28 11:05:00,1.95434,1.95434,1.95408,1.95418,114299997.0
2007-02-28 11:06:00,1.95428,1.95461,1.95428,1.95461,52800000.0
2007-02-28 11:07:00,1.95479,1.95516,1.95479,1.95513,55900000.0
2007-02-28 11:08:00,1.95508,1.95521,1.95495,1.9551,79349999.0
2007-02-28 11:09:00,1.95491,1.95514,1.95487,1.95501,91900000.0
2007-02-28 11:10:00,1.95498,1.95498,1.95485,1.95494,86399999.0
2007-02-28 11:11:00,1.95503,1.95512,1.95503,1.95509,38400000.0
2007-02-28 11:12:00,1.95502,1.95505,1.95492,1.95492,89100002.0
2007-02-28 11:13:00,1.95469,1.95469,1.95434,1.95458,35100000.0
2007-02-28 11:14:00,1.95453,1.95453,1.95417,1.95417,72700000.0
2007-02-28 11:15:00,1.95388,1.95418,1.95387,1.95418,41599999.0
2007-02-28 11:16:00,1.95412,1.95412,1.9539,1.9539,75700000.0
2007-02-28 11:17:00,1.95405,1.95418,1.95399,1.95414,46000000.0
2007-02-28 11:18:00,1.9541,1.95419,1.95403,1.95419,111399999.0
2007-02-28 11:19:00,1.95393,1.95393,1.95298,1.95299,61299999.0
2007-02-28 11:20:00,1.95265,1.95265,1.95194,1.95224,32299999.0
2007-02-28 11:21:00,1.9524,1.95268,1.9524,1.95268,27400000.0
2007-02-28 11:22:00,1.95254,1.95254,1.95202,1.95233,89300000.0
2007-02-28 11:23:00,1.95231,1.95252,1.95221,1.95252,83900001.0
2007-02-28 11:24:00,1.95251,1.95348,1.95243,1.95348,72499998.0
2007-02-28 11:25:00,1.95348,1.9539,1.95348,1.9539,79600001.0
2007-02-28 11:26:00,1.95385,1.95385,1.95362,1.95365,41900000.0
2007-02-28 11:27:00,1.95375,1.9539,1.95375,1.95386,77999998.0
2007-02-28 11:28:00,1.95392,1.95457,1.95383,1.95457,99400000.0
2007-02-28 11:29:00,1.95464,1.95464,1.95435,1.95435,82499998.0
2007-02-28 11:30:00,1.95437,1.9545,1.95423,1.95441,97849999.0
2007-02-28 11:31:00,1.95448,1.95485,1.95448,1.95477,71500000.0
2007-02-28 11:32:00,1.95484,1.95484,1.95463,1.95476,68700000.0
2007-02-28 11:33:00,1.95482,1.95506,1.95482,1.955,31200000.0
2007-02-28 11:34:00,1.95494,1.95519,1.95486,1.95519,27000000.0
2007-02-28 11:35:00,1.95532,1.95631,1.95532,1.95616,75600000.0
2007-02-28 11:36:00,1.95609,1.95616,1.9552,1.9552,91600001.0
2007-02-28 11:37:00,1.95488,1.9549,1.95455,1.9549,126699998.0
2007-02-28 11:38:00,1.95523,1.95534,1.95505,1.95509,88400001.0
2007-02-28 11:39:00,1.95508,1.95512,1.95496,1.95498,54199999.0
2007-02-28 11:40:00,1.95489,1.95504,1.95462,1.95472,64300000.0
2007-02-28 11:41:00,1.95473,1.95491,1.95468,1.95491,56499999.0
2007-02-28 11:42:00,1.95508,1.95528,1.95508,1.95521,96200000.0
2007-02-28 11:43:00,1.95551,1.95593,1.95551,1.95593,54700001.0
2007-02-28 11:44:00,1.95593,1.95593,1.95537,1.95537,69799999.0
2007-02-28 11:45:00,1.95527,1.9553,1.95514,1.95527,50999999.0
2007-02-28 11:46:00,1.95547,1.95567,1.95538,1.95567,45100000.0
2007-02-28 11:47:00,1.95574,1.95593,1.95568,1.9558,184300000.0
2007-02-28 11:48:00,1.95574,1.95574,1.95547,1.95568,58800000.0
2007-02-28 11:49:00,1.95562,1.95587,1.95562,1.95577,124300000.0
2007-02-28 11:50:00,1.95564,1.95564,1.95533,1.95546,96700000.0
2007-02-28 11:51:00,1.95532,1.95546,1.95527,1.95545,56500000.0
2007-02-28 11:52:00,1.95538,1.95585,1.95534,1.95585,108200001.0
2007-02-28 11:53:00,1.95577,1.95581,1.95567,1.95577,68500000.0
2007-02-28 11:54:00,1.9557,1.95571,1.95543,1.95543,81949998.0
2007-02-28 11:55:00,1.95547,1.95551,1.95545,1.95545,16400000.0
2007-02-28 11:56:00,1.95542,1.95551,1.95537,1.95542,72099998.0
2007-02-28 11:57:00,1.95527,1.95527,1.95517,1.9552,91300001.0
2007-02-28 11:58:00,1.95502,1.95502,1.9546,1.95463,87899999.0
2007-02-28 11:59:00,1.95456,1.95456,1.95423,1.9545,62300000.0
2007-02-28 12:00:00,1.95455,1.95456,1.95379,1.95379,63200000.0
2007-02-28 12:01:00,1.95362,1.95362,1.95342,1.95348,125500002.0
2007-02-28 12:02:00,1.95358,1.95408,1.95358,1.95408,43800000.0
2007-02-28 12:03:00,1.95427,1.95427,1.954,1.954,35100000.0
2007-02-28 12:04:00,1.95376,1.95376,1.95335,1.95339,66000001.0
2007-02-28 12:05:00,1.95353,1.95384,1.9535,1.95354,73400000.0
2007-02-28 12:06:00,1.95344,1.9536,1.95344,1.95359,23500000.0
2007-02-28 12:07:00,1.95366,1.9537,1.95347,1.9537,62200000.0
2007-02-28 12:08:00,1.95369,1.95391,1.95367,1.95379,89399999.0
2007-02-28 12:09:00,1.9538,1.95409,1.9538,1.95409,40700000.0
2007-02-28 12:10:00,1.95435,1.95442,1.95424,1.95433,51000000.0
2007-02-28 12:11:00,1.95426,1.95432,1.95423,1.95425,44400000.0
2007-02-28 12:12:00,1.95425,1.9544,1.95425,1.95431,24700000.0
2007-02-28 12:13:00,1.95432,1.95443,1.95432,1.95443,20500000.0
2007-02-28 12:14:00,1.95461,1.95461,1.95448,1.95448,26500000.0
2007-02-28 12:15:00,1.95449,1.95449,1.95446,1.95446,32400000.0
2007-02-28 12:16:00,1.95451,1.95452,1.95438,1.95447,23500000.0
2007-02-28 12:17:00,1.95452,1.95463,1.95452,1.95461,46100000.0
2007-02-28 12:18:00,1.95466,1.95466,1.95458,1.95458,42100000.0
2007-02-28 12:19:00,1.95463,1.95468,1.95453,1.95453,84100001.0
2007-02-28 12:20:00,1.9546,1.9546,1.95433,1.95455,45400000.0
2007-02-28 12:21:00,1.95448,1.95448,1.95421,1.95423,71100000.0
2007-02-28 12:22:00,1.95423,1.95426,1.95413,1.95413,42200000.0
2007-02-28 12:23:00,1.95418,1.9543,1.95418,1.95428,27800000.0
2007-02-28 12:24:00,1.95428,1.95474,1.95423,1.95473,90300001.0
2007-02-28 12:25:00,1.95487,1.95507,1.95487,1.95497,22700000.0
2007-02-28 12:26:00,1.95507,1.95516,1.95507,1.95513,37200000.0
2007-02-28 12:27:00,1.95515,1.95515,1.95496,1.95504,81000002.0
2007-02-28 12:28:00,1.95505,1.95508,1.9549,1.95499,63500000.0
2007-02-28 12:29:00,1.955,1.9552,1.955,1.95518,90600002.0
2007-02-28 12:30:00,1.95532,1.95543,1.95524,1.95541,70700000.0
2007-02-28 12:31:00,1.95554,1.95569,1.95554,1.95569,95700001.0
2007-02-28 12:32:00,1.95573,1.95596,1.95523,1.95523,110099999.0
2007-02-28 12:33:00,1.95505,1.95515,1.95483,1.95502,73300000.0
2007-02-28 12:34:00,1.95499,1.9553,1.95499,1.95526,29700000.0
2007-02-28 12:35:00,1.95543,1.95561,1.95543,1.95561,36100000.0
2007-02-28 12:36:00,1.95558,1.95565,1.95539,1.9555,90799998.0
2007-02-28 12:37:00,1.95542,1.95567,1.95542,1.95554,52599998.0
2007-02-28 12:38:00,1.95545,1.95552,1.95539,1.95547,73600002.0
2007-02-28 12:39:00,1.95549,1.95574,1.95549,1.95559,61000000.0
2007-02-28 12:40:00,1.95569,1.95581,1.95547,1.9556,37800000.0
2007-02-28 12:41:00,1.95549,1.95571,1.95549,1.95571,25200000.0
2007-02-28 12:42:00,1.95568,1.95568,1.95525,1.95525,129100000.0
2007-02-28 12:43:00,1.95517,1.95527,1.95513,1.95522,74100000.0
2007-02-28 12:44:00,1.95527,1.95528,1.95509,1.95516,71300001.0
2007-02-28 12:45:00,1.9553,1.95533,1.95523,1.95523,59700000.0
2007-02-28 12:46:00,1.95511,1.9552,1.95489,1.9552,69600000.0
2007-02-28 12:47:00,1.9552,1.95544,1.95508,1.95533,69700000.0
2007-02-28 12:48:00,1.95523,1.95523,1.95508,1.95509,61300000.0
2007-02-28 12:49:00,1.95511,1.95511,1.95497,1.9551,79100000.0
2007-02-28 12:50:00,1.95508,1.95513,1.9548,1.95513,94700001.0
2007-02-28 12:51:00,1.9549,1.9549,1.95479,1.95485,74400002.0
2007-02-28 12:52:00,1.95475,1.95495,1.95475,1.95486,82699998.0
2007-02-28 12:53:00,1.95488,1.95506,1.95485,1.95498,85700000.0
2007-02-28 12:54:00,1.95507,1.95531,1.95507,1.95528,66100000.0
2007-02-28 12:55:00,1.95555,1.95592,1.95555,1.95584,61599999.0
2007-02-28 12:56:00,1.95573,1.9558,1.95557,1.9558,18900000.0
2007-02-28 12:57:00,1.95592,1.95608,1.9558,1.95608,56199999.0
2007-02-28 12:58:00,1.95611,1.95611,1.95599,1.95608,53000000.0
2007-02-28 12:59:00,1.95579,1.95639,1.95579,1.95624,62900000.0
2007-02-28 13:00:00,1.95623,1.95652,1.95621,1.95652,102400000.0
2007-02-28 13:01:00,1.95623,1.95657,1.95623,1.95656,57500000.0
2007-02-28 13:02:00,1.95643,1.95701,1.95636,1.95689,80000001.0
2007-02-28 13:03:00,1.95728,1.95766,1.95728,1.95763,50399999.0
2007-02-28 13:04:00,1.9579,1.95853,1.9579,1.95837,69300001.0
2007-02-28 13:05:00,1.9582,1.95848,1.95819,1.95825,49300000.0
2007-02-28 13:06:00,1.95813,1.95813,1.95773,1.95776,24300000.0
2007-02-28 13:07:00,1.95765,1.95793,1.95765,1.95773,113100001.0
2007-02-28 13:08:00,1.95781,1.95781,1.95757,1.95775,71400001.0
2007-02-28 13:09:00,1.95783,1.9579,1.9576,1.9576,72500000.0
2007-02-28 13:10:00,1.95745,1.95754,1.95738,1.95738,52899999.0
2007-02-28 13:11:00,1.95734,1.95761,1.95734,1.95761,29500000.0
2007-02-28 13:12:00,1.9576,1.95767,1.95743,1.95761,40700000.0
2007-02-28 13:13:00,1.95739,1.95758,1.95739,1.9574,77600002.0
2007-02-28 13:14:00,1.95737,1.95766,1.95737,1.95762,78000000.0
2007-02-28 13:15:00,1.95758,1.95758,1.95733,1.9574,34300000.0
2007-02-28 13:16:00,1.95745,1.95753,1.95745,1.95749,55499999.0
2007-02-28 13:17:00,1.95762,1.95764,1.95753,1.95759,61100000.0
2007-02-28 13:18:00,1.95768,1.95774,1.95754,1.9576,88200001.0
2007-02-28 13:19:00,1.95745,1.95751,1.95731,1.9574,44900000.0
2007-02-28 13:20:00,1.95731,1.95731,1.95718,1.95726,72700001.0
2007-02-28 13:21:00,1.95743,1.95743,1.95735,1.95742,38000001.0
2007-02-28 13:22:00,1.95751,1.95757,1.9574,1.9574,31700000.0
2007-02-28 13:23:00,1.95735,1.95735,1.957,1.957,38600000.0
2007-02-28 13:24:00,1.95681,1.95704,1.95675,1.95698,85600001.0
2007-02-28 13:25:00,1.95705,1.95707,1.95696,1.95705,69800001.0
2007-02-28 13:26:00,1.95702,1.95702,1.95679,1.95682,89999999.0
2007-02-28 13:27:00,1.95682,1.9572,1.95681,1.9572,31000000.0
2007-02-28 13:28:00,1.95727,1.95737,1.95717,1.95717,27000000.0
2007-02-28 13:29:00,1.95723,1.95747,1.95723,1.9573,144100004.0
2007-02-28 13:30:00,1.9573,1.9575,1.9573,1.95732,79300002.0
2007-02-28 13:31:00,1.95738,1.95756,1.95734,1.95756,88100002.0
2007-02-28 13:32:00,1.95752,1.95768,1.95752,1.95766,38200000.0
2007-02-28 13:33:00,1.95763,1.95775,1.95752,1.95752,79300000.0
2007-02-28 13:34:00,1.95745,1.95751,1.95736,1.95748,68800001.0
2007-02-28 13:35:00,1.95753,1.95768,1.95745,1.95758,84900000.0
2007-02-28 13:36:00,1.95756,1.95759,1.95747,1.95747,116399999.0
2007-02-28 13:37:00,1.95752,1.95768,1.95752,1.95753,69899999.0
2007-02-28 13:38:00,1.95762,1.95786,1.95745,1.95745,110200000.0
2007-02-28 13:39:00,1.95735,1.95747,1.95727,1.95735,83200002.0
2007-02-28 13:40:00,1.95727,1.95729,1.95706,1.95714,136300000.0
2007-02-28 13:41:00,1.95713,1.95736,1.95706,1.95712,108500000.0
2007-02-28 13:42:00,1.95696,1.95713,1.95694,1.95713,65300000.0
2007-02-28 13:43:00,1.95712,1.95718,1.95702,1.95707,125499999.0
2007-02-28 13:44:00,1.95708,1.95721,1.95702,1.95721,48999999.0
2007-02-28 13:45:00,1.95718,1.95722,1.95715,1.95715,34800000.0
2007-02-28 13:46:00,1.95692,1.95692,1.95662,1.95675,55400001.0
2007-02-28 13:47:00,1.95684,1.95703,1.95684,1.95693,48100000.0
2007-02-28 13:48:00,1.95696,1.95704,1.95682,1.95682,140200001.0
2007-02-28 13:49:00,1.95674,1.95679,1.95664,1.95676,91600000.0
2007-02-28 13:50:00,1.95672,1.95686,1.9567,1.95678,69299999.0
2007-02-28 13:51:00,1.95683,1.95697,1.95683,1.95697,86100000.0
2007-02-28 13:52:00,1.95689,1.95694,1.95675,1.95675,118599998.0
2007-02-28 13:53:00,1.95662,1.95682,1.95662,1.95682,67200000.0
2007-02-28 13:54:00,1.95676,1.95676,1.95658,1.95659,24200000.0
2007-02-28 13:55:00,1.95653,1.95667,1.95653,1.95664,38800000.0
2007-02-28 13:56:00,1.95679,1.95692,1.95679,1.95681,70000001.0
2007-02-28 13:57:00,1.95687,1.95688,1.95674,1.95676,93200000.0
2007-02-28 13:58:00,1.95678,1.95684,1.95668,1.95668,44500000.0
2007-02-28 13:59:00,1.95672,1.95681,1.95661,1.95661,59399999.0
2007-02-28 14:00:00,1.95655,1.95655,1.95641,1.95645,69500000.0
2007-02-28 14:01:00,1.95653,1.95653,1.95642,1.95642,48900000.0
2007-02-28 14:02:00,1.95642,1.95649,1.95642,1.95642,23800000.0
2007-02-28 14:03:00,1.9565,1.9565,1.95632,1.95632,33500000.0
2007-02-28 14:04:00,1.95636,1.95651,1.95636,1.95646,34400000.0
2007-02-28 14:05:00,1.95632,1.95632,1.95614,1.95623,63900001.0
2007-02-28 14:06:00,1.95618,1.95625,1.95613,1.9562,117899998.0
2007-02-28 14:07:00,1.95642,1.95645,1.95626,1.95636,27700000.0
2007-02-28 14:08:00,1.95633,1.9565,1.9562,1.95632,53300000.0
2007-02-28 14:09:00,1.9569,1.95731,1.9569,1.95714,128499997.0
2007-02-28 14:10:00,1.95733,1.95741,1.95725,1.95739,47700000.0
2007-02-28 14:11:00,1.95733,1.95758,1.95733,1.95743,104600000.0
2007-02-28 14:12:00,1.95755,1.95766,1.95749,1.95766,89300001.0
2007-02-28 14:13:00,1.9581,1.95858,1.9581,1.95835,40100000.0
2007-02-28 14:14:00,1.95836,1.95848,1.95836,1.9584,73599999.0
2007-02-28 14:15:00,1.9583,1.95841,1.95818,1.95819,98300001.0
2007-02-28 14:16:00,1.95822,1.95822,1.95803,1.95819,96499998.0
2007-02-28 14:17:00,1.95827,1.95855,1.95827,1.95834,33100000.0
2007-02-28 14:18:00,1.95844,1.95853,1.95824,1.95824,23300000.0
2007-02-28 14:19:00,1.95827,1.95838,1.95827,1.95834,66800000.0
2007-02-28 14:20:00,1.95813,1.95813,1.95783,1.95791,28200000.0
2007-02-28 14:21:00,1.95788,1.95795,1.95787,1.95795,46000002.0
2007-02-28 14:22:00,1.95794,1.95807,1.95789,1.95795,91000000.0
2007-02-28 14:23:00,1.95798,1.95818,1.95798,1.95807,117800001.0
2007-02-28 14:24:00,1.95818,1.9585,1.95818,1.95843,85600000.0
2007-02-28 14:25:00,1.9585,1.95859,1.95848,1.95848,60500001.0
2007-02-28 14:26:00,1.95859,1.95871,1.95857,1.9586,57399998.0
2007-02-28 14:27:00,1.95858,1.95871,1.95857,1.95867,35500000.0
2007-02-28 14:28:00,1.95845,1.95854,1.95838,1.95848,72400001.0
2007-02-28 14:29:00,1.95842,1.95846,1.95831,1.95846,56800001.0
2007-02-28 14:30:00,1.9586,1.95867,1.95849,1.95854,66200001.0
2007-02-28 14:31:00,1.95845,1.95845,1.95829,1.95829,25200000.0
2007-02-28 14:32:00,1.95836,1.95846,1.95835,1.95835,33599999.0
2007-02-28 14:33:00,1.95843,1.9585,1.95817,1.95817,39100000.0
2007-02-28 14:34:00,1.95808,1.95821,1.95808,1.95817,109799998.0
2007-02-28 14:35:00,1.95813,1.95814,1.95808,1.95814,59400001.0
2007-02-28 14:36:00,1.95821,1.95843,1.95812,1.95831,79499998.0
2007-02-28 14:37:00,1.95835,1.95849,1.95832,1.95847,92800000.0
2007-02-28 14:38:00,1.95843,1.95844,1.95826,1.95826,38700000.0
2007-02-28 14:39:00,1.95823,1.9583,1.95818,1.9582,53100001.0
2007-02-28 14:40:00,1.95825,1.95851,1.95825,1.95851,19400000.0
2007-02-28 14:41:00,1.95855,1.95867,1.95854,1.95854,80700000.0
2007-02-28 14:42:00,1.95851,1.95855,1.95833,1.95833,25800000.0
2007-02-28 14:43:00,1.9583,1.9583,1.95817,1.95817,44700001.0
2007-02-28 14:44:00,1.95813,1.95848,1.95812,1.95847,60000000.0
2007-02-28 14:45:00,1.9585,1.95863,1.95848,1.95862,90799998.0
2007-02-28 14:46:00,1.95858,1.95862,1.95853,1.95862,18400000.0
2007-02-28 14:47:00,1.95867,1.95901,1.95867,1.95899,137600003.0
2007-02-28 14:48:00,1.95908,1.95908,1.95896,1.95896,30500000.0
2007-02-28 14:49:00,1.95893,1.959,1.9588,1.95887,110699998.0
2007-02-28 14:50:00,1.95887,1.95888,1.95879,1.95888,58300000.0
2007-02-28 14:51:00,1.95891,1.95902,1.95889,1.95898,77600001.0
2007-02-28 14:52:00,1.95892,1.95917,1.95892,1.95916,51300000.0
2007-02-28 14:53:00,1.95907,1.95912,1.95901,1.9591,70300000.0
2007-02-28 14:54:00,1.9591,1.9591,1.95904,1.95909,57599999.0
2007-02-28 14:55:00,1.95909,1.9591,1.95906,1.95906,56100000.0
2007-02-28 14:56:00,1.95902,1.95918,1.95892,1.95918,66800001.0
2007-02-28 14:57:00,1.95926,1.95927,1.95911,1.95915,88400002.0
2007-02-28 14:58:00,1.9593,1.9593,1.95908,1.95922,27270000.0
2007-02-28 14:59:00,1.95915,1.95924,1.95913,1.95919,68000001.0
2007-02-28 15:00:00,1.95923,1.95929,1.95917,1.95919,82400000.0
2007-02-28 15:01:00,1.95905,1.95932,1.95905,1.95925,60399999.0
2007-02-28 15:02:00,1.9593,1.95936,1.95924,1.95929,49100000.0
2007-02-28 15:03:00,1.95933,1.95941,1.95932,1.95939,117599999.0
2007-02-28 15:04:00,1.95928,1.95939,1.95925,1.95939,68899999.0
2007-02-28 15:05:00,1.95973,1.96068,1.95973,1.96059,74470000.0
2007-02-28 15:06:00,1.96051,1.96058,1.96022,1.96058,78400001.0
2007-02-28 15:07:00,1.96072,1.96076,1.96044,1.96067,54400001.0
2007-02-28 15:08:00,1.96068,1.962,1.96068,1.96184,80000000.0
2007-02-28 15:09:00,1.96187,1.96189,1.96131,1.96132,138100000.0
2007-02-28 15:10:00,1.9613,1.96133,1.96128,1.96128,35000000.0
2007-02-28 15:11:00,1.9612,1.96135,1.9611,1.9611,48200001.0
2007-02-28 15:12:00,1.96117,1.96117,1.961,1.96113,115200001.0
2007-02-28 15:13:00,1.96111,1.96111,1.96088,1.96095,55999999.0
2007-02-28 15:14:00,1.96095,1.96105,1.96095,1.96104,78399999.0
2007-02-28 15:15:00,1.96099,1.96104,1.96094,1.96099,58900000.0
2007-02-28 15:16:00,1.96093,1.96104,1.96082,1.96099,72400001.0
2007-02-28 15:17:00,1.9609,1.96092,1.96087,1.96087,86600002.0
2007-02-28 15:18:00,1.96082,1.96082,1.96052,1.96065,76699999.0
2007-02-28 15:19:00,1.96057,1.96072,1.96055,1.96071,90400001.0
2007-02-28 15:20:00,1.96076,1.96084,1.96073,1.96083,51700001.0
2007-02-28 15:21:00,1.96081,1.9609,1.96068,1.9609,15500000.0
2007-02-28 15:22:00,1.96102,1.96123,1.96102,1.9612,38300000.0
2007-02-28 15:23:00,1.96123,1.96123,1.9611,1.96115,64500000.0
2007-02-28 15:24:00,1.96115,1.96119,1.96098,1.96107,61400000.0
2007-02-28 15:25:00,1.9612,1.96121,1.96112,1.96115,76500000.0
2007-02-28 15:26:00,1.96115,1.96119,1.96083,1.96083,101700001.0
2007-02-28 15:27:00,1.96082,1.96089,1.96081,1.96081,89899999.0
2007-02-28 15:28:00,1.96073,1.96105,1.96073,1.96101,68369999.0
2007-02-28 15:29:00,1.96088,1.96102,1.96064,1.96095,69499999.0
2007-02-28 15:30:00,1.9613,1.96154,1.96077,1.96086,47400000.0
2007-02-28 15:31:00,1.96102,1.96102,1.96016,1.96016,53150000.0
2007-02-28 15:32:00,1.95993,1.96021,1.95993,1.96015,106846998.0
2007-02-28 15:33:00,1.9604,1.96087,1.9604,1.96076,65000001.0
2007-02-28 15:34:00,1.96082,1.96095,1.96072,1.96077,82700001.0
2007-02-28 15:35:00,1.96134,1.96253,1.96134,1.9624,68699999.0
2007-02-28 15:36:00,1.96217,1.96217,1.96201,1.96211,73700000.0
2007-02-28 15:37:00,1.96235,1.96268,1.96235,1.9626,51100000.0
2007-02-28 15:38:00,1.96249,1.96321,1.96249,1.96321,84500000.0
2007-02-28 15:39:00,1.96342,1.96352,1.96292,1.96292,60000000.0
2007-02-28 15:40:00,1.96282,1.96284,1.96256,1.9626,49600000.0
2007-02-28 15:41:00,1.96264,1.96299,1.96264,1.96296,58400000.0
2007-02-28 15:42:00,1.96282,1.96286,1.96266,1.96274,117099998.0
2007-02-28 15:43:00,1.96267,1.96273,1.96223,1.96223,45099999.0
2007-02-28 15:44:00,1.96212,1.96234,1.96198,1.96234,102400000.0
2007-02-28 15:45:00,1.9625,1.96256,1.96225,1.96234,50300000.0
2007-02-28 15:46:00,1.96247,1.96274,1.96247,1.96262,50500000.0
2007-02-28 15:47:00,1.96248,1.9628,1.96245,1.96266,116799997.0
2007-02-28 15:48:00,1.9626,1.9626,1.96235,1.96248,103400000.0
2007-02-28 15:49:00,1.96246,1.96315,1.96246,1.96315,100099999.0
2007-02-28 15:50:00,1.96318,1.96329,1.96313,1.96329,33600000.0
2007-02-28 15:51:00,1.96339,1.96339,1.96294,1.96295,45100001.0
2007-02-28 15:52:00,1.96269,1.9628,1.96238,1.9628,73200000.0
2007-02-28 15:53:00,1.96294,1.96304,1.96269,1.96269,65299999.0
2007-02-28 15:54:00,1.96265,1.96273,1.96227,1.9624,37100000.0
2007-02-28 15:55:00,1.96248,1.96249,1.96214,1.96214,26000000.0
2007-02-28 15:56:00,1.96215,1.96236,1.96215,1.9622,56600000.0
2007-02-28 15:57:00,1.9623,1.96236,1.96214,1.96214,36700000.0
2007-02-28 15:58:00,1.96201,1.96221,1.96201,1.96212,102499998.0
2007-02-28 15:59:00,1.96195,1.96212,1.96178,1.96178,87970001.0
2007-02-28 16:00:00,1.96172,1.96203,1.96161,1.96186,34100000.0
2007-02-28 16:01:00,1.962,1.96206,1.96188,1.96195,94000000.0
2007-02-28 16:02:00,1.9618,1.96199,1.96178,1.96178,102500001.0
2007-02-28 16:03:00,1.96175,1.96185,1.96163,1.9617,61200000.0
2007-02-28 16:04:00,1.96168,1.96175,1.96151,1.96174,62700000.0
2007-02-28 16:05:00,1.96166,1.96166,1.96147,1.96155,61999999.0
2007-02-28 16:06:00,1.96142,1.96143,1.9613,1.96137,89900000.0
2007-02-28 16:07:00,1.9614,1.9614,1.96119,1.96119,26200000.0
2007-02-28 16:08:00,1.96113,1.96144,1.96109,1.96144,85300000.0
2007-02-28 16:09:00,1.96144,1.96156,1.96144,1.96152,20850000.0
2007-02-28 16:10:00,1.96147,1.96155,1.96142,1.96148,62300000.0
2007-02-28 16:11:00,1.96155,1.96155,1.96129,1.96132,86199999.0
2007-02-28 16:12:00,1.96118,1.96129,1.96096,1.96121,50000001.0
2007-02-28 16:13:00,1.96134,1.96142,1.96121,1.96142,71100001.0
2007-02-28 16:14:00,1.96145,1.9615,1.96098,1.96099,132999999.0
2007-02-28 16:15:00,1.96099,1.96099,1.96083,1.96094,97299998.0
2007-02-28 16:16:00,1.96093,1.961,1.96077,1.96086,124299997.0
2007-02-28 16:17:00,1.96078,1.96086,1.96059,1.96072,112499999.0
2007-02-28 16:18:00,1.96065,1.96067,1.96054,1.96067,63700001.0
2007-02-28 16:19:00,1.96063,1.96075,1.96052,1.9606,73099999.0
2007-02-28 16:20:00,1.96058,1.96078,1.96051,1.9607,65200000.0
2007-02-28 16:21:00,1.96082,1.96089,1.96048,1.96075,92300001.0
2007-02-28 16:22:00,1.9607,1.96088,1.9606,1.96082,27100000.0
2007-02-28 16:23:00,1.9607,1.96081,1.96067,1.96081,70799999.0
2007-02-28 16:24:00,1.96082,1.96082,1.96066,1.9607,18900000.0
2007-02-28 16:25:00,1.96064,1.96069,1.96064,1.96069,61200001.0
2007-02-28 16:26:00,1.96056,1.96061,1.96041,1.96061,66500001.0
2007-02-28 16:27:00,1.96058,1.96078,1.96056,1.96074,39700000.0
2007-02-28 16:28:00,1.96066,1.96069,1.96052,1.96052,61199999.0
2007-02-28 16:29:00,1.96062,1.96067,1.96037,1.96054,37299999.0
2007-02-28 16:30:00,1.96045,1.96067,1.96045,1.96067,51499998.0
2007-02-28 16:31:00,1.9606,1.96065,1.96048,1.96055,47100000.0
2007-02-28 16:32:00,1.96054,1.9606,1.96049,1.96049,37600001.0
2007-02-28 16:33:00,1.96047,1.96063,1.96044,1.96052,114499998.0
2007-02-28 16:34:00,1.96052,1.96055,1.96042,1.96046,54800000.0
2007-02-28 16:35:00,1.96048,1.96048,1.96003,1.96003,42900000.0
2007-02-28 16:36:00,1.95969,1.95969,1.95916,1.95928,94700002.0
2007-02-28 16:37:00,1.95933,1.95952,1.95933,1.9594,84699998.0
2007-02-28 16:38:00,1.95928,1.95939,1.95873,1.95873,51699999.0
2007-02-28 16:39:00,1.95838,1.9586,1.9582,1.9586,55000000.0
2007-02-28 16:40:00,1.95853,1.95907,1.95843,1.95907,81000001.0
2007-02-28 16:41:00,1.95885,1.95924,1.95885,1.95907,99200001.0
2007-02-28 16:42:00,1.95941,1.95967,1.95929,1.95962,89700001.0
2007-02-28 16:43:00,1.9599,1.95996,1.95956,1.95965,74550001.0
2007-02-28 16:44:00,1.95953,1.96007,1.95951,1.96007,106200001.0
2007-02-28 16:45:00,1.9599,1.96015,1.95973,1.96005,58200000.0
2007-02-28 16:46:00,1.96022,1.96026,1.95981,1.95982,114799998.0
2007-02-28 16:47:00,1.95994,1.96013,1.95985,1.95992,99200001.0
2007-02-28 16:48:00,1.95997,1.95997,1.95947,1.95947,82900000.0
2007-02-28 16:49:00,1.95927,1.95927,1.95913,1.95913,6200000.0
2007-02-28 16:50:00,1.9591,1.95933,1.9591,1.95923,43600000.0
2007-02-28 16:51:00,1.95912,1.95912,1.9586,1.9589,60500001.0
2007-02-28 16:52:00,1.95883,1.95883,1.95854,1.95857,37599999.0
2007-02-28 16:53:00,1.95864,1.9591,1.95864,1.95903,89900000.0
2007-02-28 16:54:00,1.95891,1.9591,1.95891,1.95906,71000001.0
2007-02-28 16:55:00,1.959,1.959,1.95882,1.9589,34500001.0
2007-02-28 16:56:00,1.95894,1.95915,1.95894,1.95905,83399998.0
2007-02-28 16:57:00,1.95925,1.95962,1.95925,1.95946,65899999.0
2007-02-28 16:58:00,1.95933,1.95933,1.95899,1.95902,54700001.0
2007-02-28 16:59:00,1.9591,1.95914,1.95885,1.95912,64499999.0
2007-02-28 17:00:00,1.95908,1.96026,1.95908,1.95954,98200001.0
2007-02-28 17:01:00,1.95955,1.9596,1.95926,1.95937,43500000.0
2007-02-28 17:02:00,1.9595,1.95951,1.95938,1.95941,70799999.0
2007-02-28 17:03:00,1.95935,1.95956,1.9593,1.95946,33000000.0
2007-02-28 17:04:00,1.95938,1.9597,1.95938,1.95964,51299999.0
2007-02-28 17:05:00,1.95958,1.95958,1.95932,1.95932,48600000.0
2007-02-28 17:06:00,1.95948,1.95971,1.95944,1.95968,79700000.0
2007-02-28 17:07:00,1.95975,1.95999,1.95953,1.95953,119800000.0
2007-02-28 17:08:00,1.95942,1.95943,1.95894,1.95898,60246992.0
2007-02-28 17:09:00,1.95907,1.95923,1.95899,1.95913,74500000.0
2007-02-28 17:10:00,1.95909,1.95913,1.9589,1.95913,50300000.0
2007-02-28 17:11:00,1.95902,1.95948,1.95902,1.95945,87400001.0
2007-02-28 17:12:00,1.95947,1.95948,1.95915,1.95923,51200000.0
2007-02-28 17:13:00,1.95917,1.95925,1.95909,1.95925,68999998.0
2007-02-28 17:14:00,1.95927,1.95927,1.95899,1.95904,18800000.0
2007-02-28 17:15:00,1.959,1.95929,1.959,1.95929,96600000.0
2007-02-28 17:16:00,1.95938,1.95981,1.95934,1.95979,80700000.0
2007-02-28 17:17:00,1.95992,1.95998,1.95991,1.95995,46500000.0
2007-02-28 17:18:00,1.95986,1.95995,1.95978,1.95978,50100000.0
2007-02-28 17:19:00,1.95977,1.95993,1.95948,1.95948,33900000.0
2007-02-28 17:20:00,1.95914,1.95914,1.95897,1.95897,80300001.0
2007-02-28 17:21:00,1.95906,1.95921,1.95898,1.95921,69700002.0
2007-02-28 17:22:00,1.95922,1.95929,1.9591,1.95916,111199999.0
2007-02-28 17:23:00,1.95921,1.95924,1.95913,1.95913,75400001.0
2007-02-28 17:24:00,1.95928,1.95929,1.95919,1.95923,73200000.0
2007-02-28 17:25:00,1.95928,1.95929,1.95916,1.95928,36900000.0
2007-02-28 17:26:00,1.95933,1.95933,1.95917,1.95921,43699999.0
2007-02-28 17:27:00,1.95923,1.95923,1.95912,1.9592,12400000.0
2007-02-28 17:28:00,1.95902,1.95902,1.95895,1.95895,8300000.0
2007-02-28 17:29:00,1.95866,1.95869,1.95829,1.95848,82300000.0
2007-02-28 17:30:00,1.95864,1.95875,1.95855,1.95861,49000000.0
2007-02-28 17:31:00,1.95853,1.95853,1.95727,1.95727,47800000.0
2007-02-28 17:32:00,1.95703,1.95743,1.95703,1.95729,63100000.0
2007-02-28 17:33:00,1.9575,1.9575,1.95727,1.95737,42800000.0
2007-02-28 17:34:00,1.95744,1.95767,1.95744,1.95767,33300000.0
2007-02-28 17:35:00,1.95757,1.95824,1.95753,1.95824,54299999.0
2007-02-28 17:36:00,1.95833,1.95853,1.95823,1.95843,75300002.0
2007-02-28 17:37:00,1.95837,1.9585,1.95827,1.95841,51000001.0
2007-02-28 17:38:00,1.95876,1.95899,1.95873,1.95873,60700000.0
2007-02-28 17:39:00,1.95873,1.95898,1.95868,1.95893,91900002.0
2007-02-28 17:40:00,1.95892,1.95924,1.95892,1.95922,85800000.0
2007-02-28 17:41:00,1.95923,1.95952,1.95919,1.95946,56500000.0
2007-02-28 17:42:00,1.95941,1.95941,1.95926,1.95935,103799996.0
2007-02-28 17:43:00,1.95937,1.95937,1.95867,1.95872,45700000.0
2007-02-28 17:44:00,1.95874,1.95888,1.9586,1.95867,66800001.0
2007-02-28 17:45:00,1.95889,1.95893,1.95844,1.95844,18800000.0
2007-02-28 17:46:00,1.95832,1.95833,1.95815,1.95823,57200000.0
2007-02-28 17:47:00,1.95835,1.95841,1.95803,1.9581,118800002.0
2007-02-28 17:48:00,1.9583,1.95886,1.9583,1.95878,74400000.0
2007-02-28 17:49:00,1.95895,1.95907,1.95892,1.95892,44900000.0
2007-02-28 17:50:00,1.95875,1.95875,1.95847,1.95847,53500000.0
2007-02-28 17:51:00,1.95858,1.95896,1.95858,1.95896,25400000.0
2007-02-28 17:52:00,1.95897,1.95897,1.95853,1.9586,51400000.0
2007-02-28 17:53:00,1.9586,1.9586,1.95842,1.9585,80400001.0
2007-02-28 17:54:00,1.95862,1.95897,1.95862,1.95895,74300000.0
2007-02-28 17:55:00,1.95907,1.95909,1.95867,1.95875,83500000.0
2007-02-28 17:56:00,1.95878,1.95897,1.95878,1.95896,33700000.0
2007-02-28 17:57:00,1.95905,1.95909,1.95875,1.9588,31000000.0
2007-02-28 17:58:00,1.95906,1.95952,1.95906,1.95936,66799999.0
2007-02-28 17:59:00,1.9593,1.95957,1.95921,1.95957,57199999.0
2007-02-28 18:00:00,1.95962,1.95962,1.95926,1.95926,22200000.0
2007-02-28 18:01:00,1.9593,1.95949,1.95919,1.95928,977550004.0
2007-02-28 18:02:00,1.95929,1.95959,1.95929,1.95941,988450006.0
2007-02-28 18:03:00,1.95941,1.95963,1.95931,1.95947,1311399999.0
2007-02-28 18:04:00,1.95943,1.95943,1.95926,1.95938,793749998.0
2007-02-28 18:05:00,1.95943,1.95987,1.95943,1.95963,1003600005.0
2007-02-28 18:06:00,1.9596,1.9598,1.95956,1.95972,917799995.0
2007-02-28 18:07:00,1.95992,1.96067,1.95988,1.96059,1266500002.0
2007-02-28 18:08:00,1.96063,1.96075,1.96022,1.96025,1185769997.0
2007-02-28 18:09:00,1.9601,1.96015,1.95976,1.95995,559900001.0
2007-02-28 18:10:00,1.9599,1.96018,1.9599,1.95995,729700005.0
2007-02-28 18:11:00,1.96007,1.96044,1.96007,1.9603,567319999.0
2007-02-28 18:12:00,1.9603,1.96033,1.95991,1.96033,685100001.0
2007-02-28 18:13:00,1.96025,1.96045,1.95993,1.96027,536700001.0
2007-02-28 18:14:00,1.96031,1.96041,1.96019,1.9603,621050000.0
2007-02-28 18:15:00,1.96035,1.9605,1.96019,1.96019,915800001.0
2007-02-28 18:16:00,1.96013,1.96037,1.95983,1.96036,717199996.0
2007-02-28 18:17:00,1.96041,1.96041,1.96007,1.96017,507050008.0
2007-02-28 18:18:00,1.96005,1.9601,1.95971,1.95971,562346997.0
2007-02-28 18:19:00,1.95977,1.96037,1.9597,1.96014,560500001.0
2007-02-28 18:20:00,1.96026,1.96076,1.96026,1.96072,524499992.0
2007-02-28 18:21:00,1.96073,1.96078,1.96029,1.96045,867770001.0
2007-02-28 18:22:00,1.96039,1.96052,1.95999,1.96002,612800003.0
2007-02-28 18:23:00,1.96003,1.96036,1.96003,1.96035,855099996.0
2007-02-28 18:24:00,1.96038,1.96061,1.96029,1.96055,835800006.0
2007-02-28 18:25:00,1.96051,1.96069,1.96041,1.96048,802299998.0
2007-02-28 18:26:00,1.9604,1.96046,1.96023,1.96033,554199996.0
2007-02-28 18:27:00,1.96022,1.96022,1.95992,1.9601,658799997.0
2007-02-28 18:28:00,1.96009,1.9602,1.95998,1.95998,450599996.0
2007-02-28 18:29:00,1.9599,1.96012,1.95967,1.96001,683400000.0
2007-02-28 18:30:00,1.9601,1.96066,1.9601,1.96036,748200001.0
2007-02-28 18:31:00,1.96037,1.96045,1.96021,1.96028,381900000.0
2007-02-28 18:32:00,1.96025,1.96025,1.95966,1.95966,432399999.0
2007-02-28 18:33:00,1.95954,1.95963,1.95926,1.95931,612349999.0
2007-02-28 18:34:00,1.95927,1.95939,1.95914,1.95925,489900005.0
2007-02-28 18:35:00,1.95925,1.95944,1.95925,1.9593,358400000.0
2007-02-28 18:36:00,1.95927,1.9595,1.95926,1.95935,120599999.0
2007-02-28 18:37:00,1.95938,1.95948,1.95917,1.95917,104499999.0
2007-02-28 18:38:00,1.95919,1.95919,1.95904,1.95917,198400000.0
2007-02-28 18:39:00,1.95915,1.9593,1.95915,1.95923,212999999.0
2007-02-28 18:40:00,1.95928,1.9595,1.95928,1.95938,424400002.0
2007-02-28 18:41:00,1.95942,1.95972,1.95942,1.95966,271300001.0
2007-02-28 18:42:00,1.95987,1.95988,1.95952,1.95968,147900000.0
2007-02-28 18:43:00,1.95969,1.95989,1.95956,1.95962,107699998.0
2007-02-28 18:44:00,1.95953,1.95965,1.95945,1.9596,518600000.0
2007-02-28 18:45:00,1.95958,1.95963,1.95926,1.9594,265399998.0
2007-02-28 18:46:00,1.95944,1.95976,1.95944,1.95976,196800000.0
2007-02-28 18:47:00,1.9598,1.9602,1.95972,1.96016,194999999.0
2007-02-28 18:48:00,1.96024,1.96061,1.96024,1.96051,291099999.0
2007-02-28 18:49:00,1.96057,1.96095,1.96056,1.96087,126000002.0
2007-02-28 18:50:00,1.96101,1.96129,1.96101,1.96111,224700002.0
2007-02-28 18:51:00,1.96118,1.96137,1.96114,1.96137,379500000.0
2007-02-28 18:52:00,1.96134,1.96155,1.96132,1.96153,611599994.0
2007-02-28 18:53:00,1.96144,1.96157,1.96133,1.96133,392400003.0
2007-02-28 18:54:00,1.96124,1.9613,1.96108,1.96108,235200000.0
2007-02-28 18:55:00,1.96111,1.96125,1.96099,1.96125,592350001.0
2007-02-28 18:56:00,1.96125,1.96153,1.96125,1.96143,245799998.0
2007-02-28 18:57:00,1.96142,1.96142,1.96108,1.96112,365200001.0
2007-02-28 18:58:00,1.96113,1.96123,1.96103,1.96112,572170003.0
2007-02-28 18:59:00,1.96112,1.96125,1.96095,1.96095,404699999.0
2007-02-28 19:00:00,1.96095,1.96125,1.96095,1.9612,277499998.0
2007-02-28 19:01:00,1.96131,1.96144,1.96131,1.9614,80300001.0
2007-02-28 19:02:00,1.96135,1.96135,1.96067,1.96067,311600000.0
2007-02-28 19:03:00,1.96064,1.96073,1.96052,1.96057,532900002.0
2007-02-28 19:04:00,1.96063,1.96063,1.9605,1.96055,277999999.0
2007-02-28 19:05:00,1.96057,1.96069,1.96056,1.96056,150799999.0
2007-02-28 19:06:00,1.96055,1.96058,1.96039,1.96055,764899999.0
2007-02-28 19:07:00,1.96053,1.96053,1.96042,1.96047,280900000.0
2007-02-28 19:08:00,1.96036,1.96036,1.96004,1.96006,485800000.0
2007-02-28 19:09:00,1.96005,1.96005,1.95993,1.96001,333999997.0
2007-02-28 19:10:00,1.95994,1.95994,1.95964,1.95975,478799997.0
2007-02-28 19:11:00,1.9598,1.95986,1.95978,1.95986,131499999.0
2007-02-28 19:12:00,1.95995,1.96034,1.95995,1.96023,181299999.0
2007-02-28 19:13:00,1.96025,1.96031,1.95994,1.96031,434500001.0
2007-02-28 19:14:00,1.96035,1.96054,1.96035,1.96046,204600000.0
2007-02-28 19:15:00,1.96049,1.9606,1.96049,1.96058,388300003.0
2007-02-28 19:16:00,1.96063,1.9609,1.96056,1.96064,161249999.0
2007-02-28 19:17:00,1.96051,1.9606,1.96038,1.96055,156199998.0
2007-02-28 19:18:00,1.96055,1.96062,1.96045,1.96054,256399999.0
2007-02-28 19:19:00,1.96064,1.96111,1.96064,1.96111,344196994.0
2007-02-28 19:20:00,1.96131,1.96147,1.96131,1.9614,391399999.0
2007-02-28 19:21:00,1.96143,1.96145,1.96124,1.96124,337399997.0
2007-02-28 19:22:00,1.96116,1.96139,1.96106,1.96139,325599999.0
2007-02-28 19:23:00,1.96143,1.96143,1.96111,1.96111,311299997.0
2007-02-28 19:24:00,1.96098,1.96098,1.96029,1.96055,196100001.0
2007-02-28 19:25:00,1.96061,1.96073,1.96051,1.96073,114100001.0
2007-02-28 19:26:00,1.9608,1.96103,1.9608,1.96102,240900002.0
2007-02-28 19:27:00,1.9611,1.96119,1.96104,1.96107,488499999.0
2007-02-28 19:28:00,1.96105,1.96113,1.96097,1.96105,259799999.0
2007-02-28 19:29:00,1.96098,1.96106,1.96082,1.96082,314399997.0
2007-02-28 19:30:00,1.96086,1.96107,1.96086,1.96107,543500000.0
2007-02-28 19:31:00,1.9611,1.96133,1.96103,1.96133,338499999.0
2007-02-28 19:32:00,1.96138,1.96155,1.96138,1.96146,439499999.0
2007-02-28 19:33:00,1.9614,1.96144,1.96115,1.9613,308099996.0
2007-02-28 19:34:00,1.96126,1.96134,1.96116,1.96126,179299997.0
2007-02-28 19:35:00,1.96126,1.96146,1.96122,1.9613,428099998.0
2007-02-28 19:36:00,1.96125,1.96127,1.96117,1.96121,408700003.0
2007-02-28 19:37:00,1.9611,1.96125,1.96106,1.9611,264949995.0
2007-02-28 19:38:00,1.96105,1.96105,1.96083,1.961,91900001.0
2007-02-28 19:39:00,1.96101,1.96102,1.96092,1.96102,108400000.0
2007-02-28 19:40:00,1.96105,1.96111,1.961,1.96104,393999999.0
2007-02-28 19:41:00,1.96104,1.96108,1.96088,1.96088,353699998.0
2007-02-28 19:42:00,1.96085,1.9609,1.96081,1.9609,165299999.0
2007-02-28 19:43:00,1.96084,1.96095,1.96075,1.96082,125700000.0
2007-02-28 19:44:00,1.96077,1.96112,1.96074,1.961,473599999.0
2007-02-28 19:45:00,1.96101,1.96113,1.96097,1.96113,170000000.0
2007-02-28 19:46:00,1.96115,1.96118,1.96104,1.96118,353199999.0
2007-02-28 19:47:00,1.96117,1.96117,1.96101,1.96109,116499999.0
2007-02-28 19:48:00,1.96111,1.96117,1.96109,1.9611,169600002.0
2007-02-28 19:49:00,1.96115,1.96115,1.96108,1.96115,408099999.0
2007-02-28 19:50:00,1.96115,1.96117,1.96104,1.96108,292500003.0
2007-02-28 19:51:00,1.9611,1.96123,1.96107,1.96123,202300001.0
2007-02-28 19:52:00,1.9613,1.96145,1.96126,1.96145,219300001.0
2007-02-28 19:53:00,1.96151,1.96157,1.96145,1.96151,69900001.0
2007-02-28 19:54:00,1.96154,1.96165,1.96151,1.96152,172899997.0
2007-02-28 19:55:00,1.96141,1.96151,1.96131,1.96131,93500000.0
2007-02-28 19:56:00,1.96139,1.96153,1.96139,1.96147,198400000.0
2007-02-28 19:57:00,1.96139,1.96146,1.96131,1.96135,337500001.0
2007-02-28 19:58:00,1.96137,1.96152,1.96136,1.96144,352499995.0
2007-02-28 19:59:00,1.96142,1.96153,1.96142,1.96143,371999999.0
2007-02-28 20:00:00,1.96134,1.96134,1.96035,1.9605,210400002.0
2007-02-28 20:01:00,1.9605,1.96106,1.9605,1.96093,216000001.0
2007-02-28 20:02:00,1.96091,1.96092,1.96078,1.9609,170800000.0
2007-02-28 20:03:00,1.9609,1.96102,1.96085,1.96085,154899999.0
2007-02-28 20:04:00,1.96082,1.96089,1.9608,1.96087,175599998.0
2007-02-28 20:05:00,1.96085,1.96095,1.96085,1.9609,178799999.0
2007-02-28 20:06:00,1.9609,1.96095,1.96088,1.9609,200299997.0
2007-02-28 20:07:00,1.9609,1.96101,1.9609,1.96099,152000000.0
2007-02-28 20:08:00,1.96095,1.96103,1.96091,1.96103,330300000.0
2007-02-28 20:09:00,1.96098,1.96109,1.96093,1.96097,121799998.0
2007-02-28 20:10:00,1.96097,1.9611,1.96097,1.96105,144999999.0
2007-02-28 20:11:00,1.96115,1.96115,1.96107,1.96115,67100000.0
2007-02-28 20:12:00,1.96111,1.96136,1.96111,1.96136,519899999.0
2007-02-28 20:13:00,1.96147,1.96155,1.96145,1.96145,139200001.0
2007-02-28 20:14:00,1.9615,1.96162,1.96146,1.96149,104500001.0
2007-02-28 20:15:00,1.96148,1.96158,1.96142,1.96144,403299998.0
2007-02-28 20:16:00,1.96137,1.96145,1.96137,1.96145,130799997.0
2007-02-28 20:17:00,1.96147,1.96154,1.96142,1.96142,92800002.0
2007-02-28 20:18:00,1.96139,1.96146,1.96135,1.96136,141900000.0
2007-02-28 20:19:00,1.96137,1.96142,1.96134,1.9614,161399998.0
2007-02-28 20:20:00,1.96137,1.96145,1.96133,1.96139,279400000.0
2007-02-28 20:21:00,1.9614,1.96142,1.9614,1.9614,103950000.0
2007-02-28 20:22:00,1.96142,1.9615,1.96141,1.96142,124000000.0
2007-02-28 20:23:00,1.9614,1.96152,1.96133,1.9614,327200001.0
2007-02-28 20:24:00,1.9614,1.96146,1.96137,1.96146,167400000.0
2007-02-28 20:25:00,1.96144,1.96144,1.96122,1.96142,446299995.0
2007-02-28 20:26:00,1.9614,1.9615,1.96136,1.96141,460799998.0
2007-02-28 20:27:00,1.96145,1.96145,1.96138,1.96144,262700001.0
2007-02-28 20:28:00,1.96141,1.96143,1.96132,1.96139,326399996.0
2007-02-28 20:29:00,1.96145,1.96148,1.9614,1.9614,188900000.0
2007-02-28 20:30:00,1.96139,1.96148,1.9612,1.96133,887549998.0
2007-02-28 20:31:00,1.96123,1.96138,1.96123,1.96131,573499999.0
2007-02-28 20:32:00,1.96129,1.96136,1.96122,1.96127,768100001.0
2007-02-28 20:33:00,1.96124,1.9613,1.96115,1.9612,311700006.0
2007-02-28 20:34:00,1.96128,1.96131,1.96126,1.9613,123400001.0
2007-02-28 20:35:00,1.96133,1.96142,1.96133,1.96135,40600000.0
2007-02-28 20:36:00,1.96148,1.96157,1.96146,1.96155,278699995.0
2007-02-28 20:37:00,1.96149,1.96152,1.9614,1.96143,148500002.0
2007-02-28 20:38:00,1.96136,1.96151,1.96126,1.96146,261099999.0
2007-02-28 20:39:00,1.96153,1.96153,1.96138,1.96148,230700001.0
2007-02-28 20:40:00,1.96152,1.9616,1.96148,1.9615,113300001.0
2007-02-28 20:41:00,1.96148,1.9615,1.96134,1.9615,186200000.0
2007-02-28 20:42:00,1.96156,1.96169,1.96156,1.96157,56300001.0
2007-02-28 20:43:00,1.96167,1.96181,1.96167,1.96172,272999999.0
2007-02-28 20:44:00,1.9617,1.96175,1.9617,1.96175,368169999.0
2007-02-28 20:45:00,1.96175,1.96175,1.96168,1.96171,121400001.0
2007-02-28 20:46:00,1.9617,1.9617,1.96166,1.9617,228700001.0
2007-02-28 20:47:00,1.96167,1.96179,1.96166,1.96168,421999999.0
2007-02-28 20:48:00,1.96162,1.96165,1.96157,1.96165,171900001.0
2007-02-28 20:49:00,1.96165,1.96165,1.96157,1.96165,87250000.0
2007-02-28 20:50:00,1.96161,1.96162,1.96145,1.96155,344899997.0
2007-02-28 20:51:00,1.96155,1.96155,1.96145,1.9615,245800002.0
2007-02-28 20:52:00,1.96145,1.96155,1.96145,1.96148,186699999.0
2007-02-28 20:53:00,1.96147,1.96154,1.96135,1.96139,630400001.0
2007-02-28 20:54:00,1.96144,1.96164,1.96144,1.9616,424500000.0
2007-02-28 20:55:00,1.96169,1.96212,1.96169,1.96212,290299999.0
2007-02-28 20:56:00,1.96214,1.96217,1.96207,1.96207,514400000.0
2007-02-28 20:57:00,1.96201,1.9621,1.96112,1.96132,482800000.0
2007-02-28 20:58:00,1.96221,1.96227,1.96208,1.96213,212399997.0
2007-02-28 20:59:00,1.96206,1.96212,1.96195,1.96208,652300002.0
2007-02-28 21:00:00,1.96209,1.96227,1.96203,1.96227,474400003.0
2007-02-28 21:01:00,1.9621,1.96223,1.96207,1.96215,415900004.0
2007-02-28 21:02:00,1.9621,1.96215,1.96205,1.96215,218969997.0
2007-02-28 21:03:00,1.96208,1.9621,1.96205,1.96208,199999998.0
2007-02-28 21:04:00,1.9621,1.96215,1.96205,1.96212,209700001.0
2007-02-28 21:05:00,1.96211,1.96223,1.96211,1.96212,239499999.0
2007-02-28 21:06:00,1.96205,1.96205,1.96193,1.96193,205200001.0
2007-02-28 21:07:00,1.96191,1.962,1.96191,1.962,83800000.0
2007-02-28 21:08:00,1.96197,1.96202,1.96197,1.96199,31400000.0
2007-02-28 21:09:00,1.96189,1.962,1.96188,1.96195,127100000.0
2007-02-28 21:10:00,1.962,1.96203,1.96196,1.96196,97000000.0
2007-02-28 21:11:00,1.9619,1.96201,1.9619,1.96197,116700000.0
2007-02-28 21:12:00,1.96197,1.962,1.96188,1.96195,72900000.0
2007-02-28 21:13:00,1.96192,1.96203,1.96191,1.96196,131700000.0
2007-02-28 21:14:00,1.96199,1.96205,1.96192,1.96195,261800001.0
2007-02-28 21:15:00,1.96202,1.96211,1.96196,1.96211,206649999.0
2007-02-28 21:16:00,1.96217,1.96219,1.96215,1.96219,62100001.0
2007-02-28 21:17:00,1.96218,1.96218,1.96206,1.96218,151499999.0
2007-02-28 21:18:00,1.9622,1.96225,1.96215,1.96215,38900000.0
2007-02-28 21:19:00,1.96208,1.96219,1.96164,1.96189,102699999.0
2007-02-28 21:20:00,1.96214,1.96217,1.96202,1.96204,256100001.0
2007-02-28 21:21:00,1.96202,1.96213,1.96202,1.96213,155300001.0
2007-02-28 21:22:00,1.96215,1.96215,1.9621,1.9621,246600000.0
2007-02-28 21:23:00,1.9621,1.96223,1.9621,1.96223,22400000.0
2007-02-28 21:24:00,1.96223,1.96245,1.96215,1.96245,164899998.0
2007-02-28 21:25:00,1.96245,1.96245,1.9622,1.96238,165869996.0
2007-02-28 21:26:00,1.96235,1.96246,1.96229,1.9624,85300002.0
2007-02-28 21:27:00,1.96243,1.96273,1.96243,1.96273,157099998.0
2007-02-28 21:28:00,1.96274,1.963,1.96271,1.963,181700000.0
2007-02-28 21:29:00,1.96302,1.96302,1.96298,1.96298,15400000.0
2007-02-28 21:30:00,1.96297,1.96313,1.96297,1.96309,21600000.0
2007-02-28 21:31:00,1.96316,1.96323,1.96315,1.96323,16700000.0
2007-02-28 21:32:00,1.96321,1.96321,1.96293,1.96314,226400003.0
2007-02-28 21:33:00,1.96317,1.96338,1.96312,1.96328,243099999.0
2007-02-28 21:34:00,1.96333,1.96339,1.96333,1.96335,206400001.0
2007-02-28 21:35:00,1.96347,1.96356,1.96341,1.96349,82900000.0
2007-02-28 21:36:00,1.96352,1.96383,1.96352,1.96368,129199999.0
2007-02-28 21:37:00,1.96358,1.96372,1.96353,1.96365,196899999.0
2007-02-28 21:38:00,1.9636,1.9636,1.96334,1.96334,78999999.0
2007-02-28 21:39:00,1.96331,1.96343,1.9633,1.96336,88446997.0
2007-02-28 21:40:00,1.96336,1.96347,1.96333,1.96333,112600000.0
2007-02-28 21:41:00,1.96332,1.96338,1.96327,1.96332,179500002.0
2007-02-28 21:42:00,1.96333,1.96338,1.96332,1.96338,108299999.0
2007-02-28 21:43:00,1.96337,1.96353,1.96337,1.96353,92599999.0
2007-02-28 21:44:00,1.96347,1.96352,1.96341,1.96351,63100000.0
2007-02-28 21:45:00,1.96327,1.96327,1.96309,1.96323,71199999.0
2007-02-28 21:46:00,1.96326,1.96353,1.96326,1.96353,125500000.0
2007-02-28 21:47:00,1.96355,1.96358,1.9635,1.96353,233799999.0
2007-02-28 21:48:00,1.9635,1.96374,1.96331,1.96374,177400000.0
2007-02-28 21:49:00,1.96378,1.96393,1.96378,1.96388,41900000.0
2007-02-28 21:50:00,1.96382,1.96382,1.96364,1.96374,75000000.0
2007-02-28 21:51:00,1.96373,1.96373,1.96349,1.96357,165100001.0
2007-02-28 21:52:00,1.96353,1.96353,1.9632,1.96332,55199999.0
2007-02-28 21:53:00,1.96333,1.96333,1.96325,1.96328,56800000.0
2007-02-28 21:54:00,1.96335,1.96335,1.96328,1.96333,119899999.0
2007-02-28 21:55:00,1.96337,1.96345,1.96335,1.9634,327699998.0
2007-02-28 21:56:00,1.96339,1.96343,1.96327,1.96327,89100001.0
2007-02-28 21:57:00,1.96323,1.96323,1.96312,1.96318,63600001.0
2007-02-28 21:58:00,1.9632,1.96335,1.96311,1.96335,68900001.0
2007-02-28 21:59:00,1.9634,1.9635,1.96335,1.96335,337900001.0
2007-02-28 22:00:00,1.96337,1.9634,1.96315,1.96329,185100000.0
2007-02-28 22:01:00,1.96337,1.96343,1.96335,1.96338,101400000.0
2007-02-28 22:02:00,1.96341,1.96351,1.96337,1.96343,169500001.0
2007-02-28 22:03:00,1.96339,1.96365,1.96339,1.96365,104900001.0
2007-02-28 22:04:00,1.96368,1.96384,1.96363,1.96371,373799995.0
2007-02-28 22:05:00,1.9637,1.9637,1.96355,1.9636,124100000.0
2007-02-28 22:06:00,1.96362,1.96365,1.96355,1.96355,58100000.0
2007-02-28 22:07:00,1.96355,1.96359,1.96349,1.96352,46300000.0
2007-02-28 22:08:00,1.96359,1.96359,1.9635,1.9635,60300000.0
2007-02-28 22:09:00,1.96351,1.96352,1.96338,1.96348,85099999.0
2007-02-28 22:10:00,1.96338,1.96357,1.96338,1.96352,46600001.0
2007-02-28 22:11:00,1.96353,1.96361,1.96353,1.96353,80399998.0
2007-02-28 22:12:00,1.96351,1.96357,1.96348,1.96348,138800000.0
2007-02-28 22:13:00,1.96351,1.96358,1.96351,1.96358,37600000.0
2007-02-28 22:14:00,1.96363,1.96366,1.96363,1.96363,39400000.0
2007-02-28 22:15:00,1.96368,1.96379,1.96358,1.96365,238100001.0
2007-02-28 22:16:00,1.96365,1.96375,1.96365,1.9637,319700002.0
2007-02-28 22:17:00,1.96369,1.96369,1.96356,1.96368,46699999.0
2007-02-28 22:18:00,1.96362,1.96362,1.96338,1.96343,89699998.0
2007-02-28 22:19:00,1.96353,1.96359,1.9635,1.96359,28400000.0
2007-02-28 22:20:00,1.96356,1.96356,1.96339,1.96339,86000001.0
2007-02-28 22:21:00,1.96339,1.96345,1.96328,1.96333,103100001.0
2007-02-28 22:22:00,1.96331,1.96337,1.96322,1.96333,119300001.0
2007-02-28 22:23:00,1.96335,1.96345,1.96328,1.96328,243099994.0
2007-02-28 22:24:00,1.96337,1.96338,1.96328,1.96328,79400001.0
2007-02-28 22:25:00,1.96327,1.96333,1.96306,1.96306,65900000.0
2007-02-28 22:26:00,1.96302,1.96322,1.96302,1.96322,20600000.0
2007-02-28 22:27:00,1.96333,1.96342,1.96326,1.96326,106000000.0
2007-02-28 22:28:00,1.96331,1.96338,1.96325,1.96325,92099999.0
2007-02-28 22:29:00,1.96327,1.96358,1.96327,1.96334,248199999.0
2007-02-28 22:30:00,1.96335,1.96338,1.96333,1.96334,36300000.0
2007-02-28 22:31:00,1.96345,1.96345,1.96342,1.96345,47400000.0
2007-02-28 22:32:00,1.96346,1.96356,1.96346,1.96352,162399999.0
2007-02-28 22:33:00,1.96352,1.96352,1.96341,1.96345,128200000.0
2007-02-28 22:34:00,1.96342,1.96346,1.96333,1.96333,227000001.0
2007-02-28 22:35:00,1.96337,1.96348,1.96337,1.9634,30500001.0
2007-02-28 22:36:00,1.96333,1.96333,1.96323,1.96323,58800000.0
2007-02-28 22:37:00,1.96333,1.96333,1.9632,1.9632,127600000.0
2007-02-28 22:38:00,1.96311,1.96313,1.96305,1.96313,55199999.0
2007-02-28 22:39:00,1.96318,1.96324,1.96316,1.9632,100800000.0
2007-02-28 22:40:00,1.96322,1.96328,1.96322,1.96328,66300001.0
2007-02-28 22:41:00,1.96328,1.96334,1.96317,1.96334,91500000.0
2007-02-28 22:42:00,1.96335,1.96335,1.96325,1.96335,43300000.0
2007-02-28 22:43:00,1.96309,1.96314,1.96292,1.96303,126899998.0
2007-02-28 22:44:00,1.96317,1.96323,1.96311,1.96314,105000000.0
2007-02-28 22:45:00,1.96314,1.96323,1.96313,1.96323,142799999.0
2007-02-28 22:46:00,1.96325,1.9633,1.96325,1.96325,49800000.0
2007-02-28 22:47:00,1.96326,1.96336,1.96322,1.96336,120200001.0
2007-02-28 22:48:00,1.96338,1.96342,1.9633,1.9633,51100000.0
2007-02-28 22:49:00,1.96337,1.96347,1.96337,1.96344,18100000.0
2007-02-28 22:50:00,1.96345,1.96358,1.96341,1.96355,85999999.0
2007-02-28 22:51:00,1.96354,1.9636,1.96354,1.9636,15300000.0
2007-02-28 22:52:00,1.96377,1.9638,1.96375,1.96375,45500000.0
2007-02-28 22:53:00,1.9637,1.96375,1.96347,1.96375,62699999.0
2007-02-28 22:54:00,1.96378,1.96381,1.96367,1.96367,28500000.0
2007-02-28 22:55:00,1.96378,1.96378,1.96367,1.96367,34800000.0
2007-02-28 22:56:00,1.96363,1.96363,1.96351,1.96351,82499999.0
2007-02-28 22:57:00,1.96369,1.96369,1.96356,1.96356,2800000.0
2007-02-28 22:58:00,1.96366,1.96399,1.96366,1.96395,103500002.0
2007-02-28 22:59:00,1.96396,1.96407,1.9638,1.96395,111000001.0
2007-02-28 23:00:00,1.96373,1.96388,1.96368,1.96388,67600000.0
2007-02-28 23:01:00,1.96395,1.96405,1.96395,1.96405,52599998.0
2007-02-28 23:02:00,1.96413,1.9643,1.9641,1.9643,46300000.0
2007-02-28 23:03:00,1.96425,1.96425,1.96411,1.9642,28600000.0
2007-02-28 23:04:00,1.9642,1.96425,1.96412,1.96423,96500002.0
2007-02-28 23:05:00,1.96423,1.9643,1.96423,1.9643,32700001.0
2007-02-28 23:06:00,1.96428,1.96428,1.96414,1.9642,51000000.0
2007-02-28 23:07:00,1.96422,1.96429,1.96419,1.9642,63599999.0
2007-02-28 23:08:00,1.96422,1.96433,1.96422,1.96433,39100000.0
2007-02-28 23:09:00,1.96429,1.9644,1.96429,1.96438,13250000.0
2007-02-28 23:10:00,1.96435,1.96435,1.96425,1.96433,34500000.0
2007-02-28 23:11:00,1.96432,1.96432,1.96413,1.96413,45200000.0
2007-02-28 23:12:00,1.96412,1.96421,1.96409,1.96409,78150000.0
2007-02-28 23:13:00,1.96417,1.96423,1.9641,1.96423,51200000.0
2007-02-28 23:14:00,1.96418,1.96418,1.9639,1.96413,74400000.0
2007-02-28 23:15:00,1.96413,1.96418,1.96411,1.96414,38500000.0
2007-02-28 23:16:00,1.96412,1.96412,1.96403,1.96403,18400000.0
2007-02-28 23:17:00,1.96386,1.96401,1.96386,1.96399,47000000.0
2007-02-28 23:18:00,1.96395,1.96401,1.96383,1.96386,83299998.0
2007-02-28 23:19:00,1.96379,1.96379,1.96369,1.96376,123400002.0
2007-02-28 23:20:00,1.96384,1.96384,1.9637,1.96371,38100000.0
2007-02-28 23:21:00,1.96378,1.96385,1.96375,1.96385,72046992.0
2007-02-28 23:22:00,1.96379,1.96396,1.96379,1.96381,68900000.0
2007-02-28 23:23:00,1.96379,1.96389,1.96378,1.96387,91100003.0
2007-02-28 23:24:00,1.96387,1.96393,1.96383,1.96393,14800000.0
2007-02-28 23:25:00,1.96388,1.96388,1.96381,1.96381,43500001.0
2007-02-28 23:26:00,1.96393,1.96409,1.96393,1.964,74100001.0
2007-02-28 23:27:00,1.96393,1.96393,1.96387,1.96387,32900000.0
2007-02-28 23:28:00,1.96381,1.96381,1.96369,1.96369,90600000.0
2007-02-28 23:29:00,1.96379,1.9639,1.96374,1.96374,61700000.0
2007-02-28 23:30:00,1.9637,1.9638,1.9637,1.9638,78400001.0
2007-02-28 23:31:00,1.96367,1.96383,1.96367,1.96372,93999999.0
2007-02-28 23:32:00,1.96367,1.96376,1.9636,1.96369,84800000.0
2007-02-28 23:33:00,1.96373,1.96373,1.96365,1.96367,5400000.0
2007-02-28 23:34:00,1.96345,1.96377,1.96341,1.96371,48300000.0
2007-02-28 23:35:00,1.96351,1.96361,1.96351,1.96361,4100000.0
2007-02-28 23:36:00,1.96354,1.96361,1.96354,1.96361,45400000.0
2007-02-28 23:37:00,1.96357,1.96357,1.96339,1.96344,60400000.0
2007-02-28 23:38:00,1.96345,1.96374,1.96345,1.9636,42999999.0
2007-02-28 23:39:00,1.96351,1.96361,1.96347,1.96351,39000000.0
2007-02-28 23:40:00,1.96355,1.96368,1.96355,1.96365,51300000.0
2007-02-28 23:41:00,1.96358,1.96363,1.96354,1.96363,89900000.0
2007-02-28 23:42:00,1.96369,1.96369,1.96356,1.96366,39600000.0
2007-02-28 23:43:00,1.9637,1.96378,1.9637,1.96375,112699998.0
2007-02-28 23:44:00,1.9637,1.9637,1.9637,1.9637,800000.0
2007-02-28 23:45:00,1.96378,1.96383,1.96364,1.96369,70599999.0
2007-02-28 23:46:00,1.96373,1.96373,1.96372,1.96372,5900000.0
2007-02-28 23:47:00,1.96376,1.96376,1.96353,1.96353,41900000.0
2007-02-28 23:48:00,1.96345,1.96379,1.96345,1.96354,115700001.0
2007-02-28 23:49:00,1.96355,1.96355,1.96347,1.96347,51900001.0
2007-02-28 23:50:00,1.96343,1.96343,1.96329,1.96335,27800000.0
2007-02-28 23:51:00,1.96334,1.96334,1.96334,1.96334,6100000.0
2007-02-28 23:52:00,1.96335,1.96348,1.96335,1.9634,56600000.0
2007-02-28 23:53:00,1.96351,1.96358,1.96344,1.96356,86849999.0
2007-02-28 23:54:00,1.96359,1.96359,1.96351,1.96351,15500000.0
2007-02-28 23:55:00,1.96369,1.96369,1.96366,1.96366,8500000.0
2007-02-28 23:56:00,1.96365,1.9638,1.96359,1.96372,22200000.0
2007-02-28 23:57:00,1.9638,1.9638,1.9638,1.9638,36200000.0
2007-02-28 23:58:00,1.96383,1.96383,1.96372,1.96372,53600000.0
2007-02-28 23:59:00,1.96372,1.96372,1.96363,1.96368,51300001.0
2007-03-01 00:00:00,1.96353,1.96353,1.96296,1.96308,104099999.0
2007-03-01 00:01:00,1.96325,1.96335,1.96325,1.96335,14800000.0
2007-03-01 00:02:00,1.96335,1.96335,1.96325,1.96325,8000000.0
2007-03-01 00:03:00,1.9631,1.96332,1.9631,1.96332,85299998.0
2007-03-01 00:04:00,1.96317,1.96317,1.96301,1.96317,51600001.0
2007-03-01 00:05:00,1.96354,1.96354,1.96349,1.9635,70199998.0
2007-03-01 00:06:00,1.96347,1.96351,1.96345,1.96347,54000001.0
2007-03-01 00:07:00,1.96327,1.96328,1.96321,1.96328,59400000.0
2007-03-01 00:08:00,1.96337,1.96356,1.96337,1.96348,91799999.0
2007-03-01 00:09:00,1.9636,1.96365,1.9636,1.9636,99500000.0
2007-03-01 00:10:00,1.96372,1.96374,1.96358,1.96364,75799999.0
2007-03-01 00:11:00,1.96379,1.96379,1.96376,1.96376,21600001.0
2007-03-01 00:12:00,1.9637,1.96374,1.96365,1.96374,36900000.0
2007-03-01 00:13:00,1.96369,1.96374,1.96353,1.96357,69900000.0
2007-03-01 00:14:00,1.96367,1.96375,1.96359,1.96375,41300000.0
2007-03-01 00:15:00,1.9637,1.9637,1.96352,1.96365,31300000.0
2007-03-01 00:16:00,1.96363,1.96363,1.96343,1.96356,18500000.0
2007-03-01 00:17:00,1.9636,1.96365,1.9636,1.96365,19600001.0
2007-03-01 00:18:00,1.96358,1.9636,1.96345,1.9636,18700000.0
2007-03-01 00:19:00,1.96365,1.96374,1.96345,1.96354,21100000.0
2007-03-01 00:20:00,1.9636,1.96363,1.96354,1.96363,92899999.0
2007-03-01 00:21:00,1.96345,1.96345,1.9632,1.96329,48900001.0
2007-03-01 00:22:00,1.96333,1.96335,1.96327,1.96335,90700002.0
2007-03-01 00:23:00,1.96341,1.96348,1.96341,1.96348,45000001.0
2007-03-01 00:24:00,1.96348,1.96355,1.96348,1.96348,54999999.0
2007-03-01 00:25:00,1.96338,1.96352,1.96338,1.96338,35900000.0
2007-03-01 00:26:00,1.96352,1.96355,1.96327,1.96327,67500000.0
2007-03-01 00:27:00,1.96341,1.96353,1.96341,1.96343,57700002.0
2007-03-01 00:28:00,1.96343,1.96343,1.96317,1.96329,131400001.0
2007-03-01 00:29:00,1.96321,1.96323,1.96286,1.96318,63299999.0
2007-03-01 00:30:00,1.96304,1.96311,1.96304,1.96311,11900000.0
2007-03-01 00:31:00,1.96332,1.96332,1.96321,1.96321,40299999.0
2007-03-01 00:32:00,1.96324,1.96331,1.96324,1.96331,18500001.0
2007-03-01 00:33:00,1.96335,1.96335,1.96335,1.96335,21700001.0
2007-03-01 00:34:00,1.96339,1.96339,1.96338,1.96338,12600000.0
2007-03-01 00:35:00,1.96337,1.96346,1.96334,1.96334,84800000.0
2007-03-01 00:36:00,1.96328,1.96338,1.96328,1.96337,30200000.0
2007-03-01 00:37:00,1.96334,1.96345,1.96332,1.96344,33399999.0
2007-03-01 00:38:00,1.96326,1.96326,1.96316,1.96316,37599999.0
2007-03-01 00:39:00,1.96317,1.96319,1.96313,1.96313,74000001.0
2007-03-01 00:40:00,1.9631,1.96316,1.963,1.96307,69500000.0
2007-03-01 00:41:00,1.96314,1.96319,1.9631,1.9631,22000000.0
2007-03-01 00:42:00,1.96299,1.96302,1.96291,1.96294,108599998.0
2007-03-01 00:43:00,1.96282,1.96288,1.96259,1.96288,79500000.0
2007-03-01 00:44:00,1.96286,1.96286,1.96271,1.96272,20300000.0
2007-03-01 00:45:00,1.96272,1.96282,1.96272,1.96282,55099999.0
2007-03-01 00:46:00,1.96271,1.96271,1.9624,1.9626,81600000.0
2007-03-01 00:47:00,1.96251,1.96251,1.96231,1.96241,47600001.0
2007-03-01 00:48:00,1.96242,1.9625,1.96238,1.9625,49100001.0
2007-03-01 00:49:00,1.9625,1.96253,1.96246,1.96246,26000000.0
2007-03-01 00:50:00,1.96245,1.96245,1.9624,1.9624,2700000.0
2007-03-01 00:51:00,1.96245,1.96245,1.96245,1.96245,16300000.0
2007-03-01 00:52:00,1.96258,1.96287,1.96258,1.96286,33600000.0
2007-03-01 00:53:00,1.96287,1.96293,1.96277,1.96277,56300000.0
2007-03-01 00:54:00,1.96283,1.96296,1.96269,1.96278,86300002.0
2007-03-01 00:55:00,1.96273,1.96295,1.96265,1.96292,94300001.0
2007-03-01 00:56:00,1.96281,1.96291,1.96268,1.96291,109600001.0
2007-03-01 00:57:00,1.96285,1.96285,1.96269,1.9627,37400000.0
2007-03-01 00:58:00,1.96268,1.96277,1.96266,1.96277,90700001.0
2007-03-01 00:59:00,1.96282,1.96282,1.96263,1.9627,68700000.0
2007-03-01 01:00:00,1.9628,1.96296,1.9628,1.96287,83700000.0
2007-03-01 01:01:00,1.96276,1.96276,1.96272,1.96272,9400000.0
2007-03-01 01:02:00,1.96265,1.9627,1.96256,1.96256,49100001.0
2007-03-01 01:03:00,1.96263,1.96263,1.96248,1.96256,37000000.0
2007-03-01 01:04:00,1.9625,1.9625,1.9622,1.96242,68400001.0
2007-03-01 01:05:00,1.9625,1.9625,1.96222,1.96236,35500000.0
2007-03-01 01:06:00,1.96235,1.96235,1.96215,1.96215,61100001.0
2007-03-01 01:07:00,1.96212,1.96219,1.96187,1.96187,54200001.0
2007-03-01 01:08:00,1.96168,1.9618,1.96148,1.9618,36400000.0
2007-03-01 01:09:00,1.96188,1.96204,1.96184,1.96204,51200000.0
2007-03-01 01:10:00,1.96214,1.96229,1.96214,1.96222,33000000.0
2007-03-01 01:11:00,1.9622,1.96228,1.96215,1.96224,78599999.0
2007-03-01 01:12:00,1.96221,1.96255,1.96221,1.96255,73400001.0
2007-03-01 01:13:00,1.96258,1.96258,1.96248,1.96249,60300000.0
2007-03-01 01:14:00,1.9625,1.96258,1.96245,1.96258,31200001.0
2007-03-01 01:15:00,1.96265,1.96312,1.96265,1.96312,64600000.0
2007-03-01 01:16:00,1.963,1.96312,1.96278,1.96312,95199997.0
2007-03-01 01:17:00,1.96323,1.96323,1.96305,1.96317,74300000.0
2007-03-01 01:18:00,1.9632,1.96322,1.9631,1.96322,39900000.0
2007-03-01 01:19:00,1.96321,1.9633,1.96317,1.96329,135899999.0
2007-03-01 01:20:00,1.96331,1.96339,1.96324,1.96324,16300000.0
2007-03-01 01:21:00,1.9633,1.96338,1.96327,1.9633,29800000.0
2007-03-01 01:22:00,1.96333,1.96337,1.96331,1.96331,68300001.0
2007-03-01 01:23:00,1.96324,1.96331,1.96324,1.96331,36699999.0
2007-03-01 01:24:00,1.96326,1.96326,1.96319,1.9632,34099999.0
2007-03-01 01:25:00,1.9632,1.96325,1.96307,1.96325,68599998.0
2007-03-01 01:26:00,1.96333,1.96333,1.96325,1.96326,34000000.0
2007-03-01 01:27:00,1.96321,1.96331,1.96321,1.96329,52100000.0
2007-03-01 01:28:00,1.96318,1.9632,1.96302,1.96302,65700001.0
2007-03-01 01:29:00,1.96305,1.96305,1.96279,1.96288,31500000.0
2007-03-01 01:30:00,1.96305,1.96323,1.96305,1.96316,101000001.0
2007-03-01 01:31:00,1.96306,1.96319,1.9629,1.96319,56700000.0
2007-03-01 01:32:00,1.96323,1.96332,1.96321,1.96327,78700001.0
2007-03-01 01:33:00,1.96322,1.96323,1.96313,1.96323,82699999.0
2007-03-01 01:34:00,1.96323,1.96324,1.96313,1.96324,63499998.0
2007-03-01 01:35:00,1.96327,1.96341,1.96327,1.96337,76200001.0
2007-03-01 01:36:00,1.96341,1.96381,1.96341,1.96373,92000001.0
2007-03-01 01:37:00,1.96392,1.96446,1.96392,1.96446,149600004.0
2007-03-01 01:38:00,1.9646,1.96476,1.96454,1.96465,98000001.0
2007-03-01 01:39:00,1.96463,1.9649,1.96463,1.9649,39200000.0
2007-03-01 01:40:00,1.96494,1.96499,1.96447,1.96447,97900000.0
2007-03-01 01:41:00,1.96448,1.96461,1.96441,1.96451,115000001.0
2007-03-01 01:42:00,1.9645,1.96452,1.96439,1.96442,29400000.0
2007-03-01 01:43:00,1.96437,1.9645,1.96437,1.96442,22600000.0
2007-03-01 01:44:00,1.96441,1.96455,1.9644,1.9644,74200000.0
2007-03-01 01:45:00,1.96438,1.96438,1.96424,1.96428,34800001.0
2007-03-01 01:46:00,1.96418,1.96426,1.96415,1.96426,40700000.0
2007-03-01 01:47:00,1.96438,1.96449,1.96436,1.96441,32000000.0
2007-03-01 01:48:00,1.96439,1.96443,1.96424,1.96428,28400000.0
2007-03-01 01:49:00,1.9642,1.96437,1.9642,1.96426,72800000.0
2007-03-01 01:50:00,1.96439,1.96439,1.96431,1.96431,8700000.0
2007-03-01 01:51:00,1.96438,1.96438,1.96423,1.96423,73500000.0
2007-03-01 01:52:00,1.96418,1.96425,1.96414,1.96422,51499999.0
2007-03-01 01:53:00,1.96424,1.96431,1.96424,1.96431,10600000.0
2007-03-01 01:54:00,1.96412,1.96412,1.96391,1.96396,33300000.0
2007-03-01 01:55:00,1.9639,1.96421,1.96389,1.96407,79800001.0
2007-03-01 01:56:00,1.96382,1.96382,1.96363,1.96375,13200000.0
2007-03-01 01:57:00,1.96378,1.96378,1.9637,1.96372,69700000.0
2007-03-01 01:58:00,1.96367,1.9637,1.96338,1.96361,54600000.0
2007-03-01 01:59:00,1.96362,1.96364,1.96347,1.96347,49800001.0
2007-03-01 02:00:00,1.96352,1.96372,1.96352,1.96368,40999999.0
2007-03-01 02:01:00,1.96364,1.96385,1.96364,1.96385,83200001.0
2007-03-01 02:02:00,1.96395,1.96406,1.96395,1.96398,47800000.0
2007-03-01 02:03:00,1.96399,1.96399,1.96386,1.96389,55100000.0
2007-03-01 02:04:00,1.96377,1.96383,1.96372,1.96372,37300000.0
2007-03-01 02:05:00,1.96367,1.96384,1.9636,1.96383,72300000.0
2007-03-01 02:06:00,1.96376,1.96376,1.96364,1.96371,45500000.0
2007-03-01 02:07:00,1.96366,1.96366,1.96346,1.96351,108599998.0
2007-03-01 02:08:00,1.96351,1.96351,1.96348,1.9635,25100000.0
2007-03-01 02:09:00,1.96351,1.96351,1.96332,1.96347,42100000.0
2007-03-01 02:10:00,1.96352,1.96352,1.9634,1.96347,87600000.0
2007-03-01 02:11:00,1.96352,1.96353,1.9634,1.96353,71599999.0
2007-03-01 02:12:00,1.96346,1.96352,1.96336,1.96336,80200000.0
2007-03-01 02:13:00,1.96333,1.96333,1.96307,1.9632,78500000.0
2007-03-01 02:14:00,1.96337,1.96337,1.96305,1.96314,22750000.0
2007-03-01 02:15:00,1.96323,1.96323,1.96309,1.96323,52600000.0
2007-03-01 02:16:00,1.9632,1.9632,1.96307,1.96309,15000000.0
2007-03-01 02:17:00,1.96299,1.96305,1.96274,1.96274,86199999.0
2007-03-01 02:18:00,1.96268,1.96281,1.9626,1.96281,50500000.0
2007-03-01 02:19:00,1.96285,1.9632,1.96285,1.9632,73200000.0
2007-03-01 02:20:00,1.96325,1.96328,1.96317,1.96323,71299998.0
2007-03-01 02:21:00,1.9632,1.96325,1.96315,1.96322,27500000.0
2007-03-01 02:22:00,1.96312,1.96312,1.96297,1.96297,94000000.0
2007-03-01 02:23:00,1.96303,1.96314,1.96303,1.96305,60500000.0
2007-03-01 02:24:00,1.96305,1.96317,1.96304,1.96304,43000000.0
2007-03-01 02:25:00,1.96293,1.96305,1.96293,1.963,52999999.0
2007-03-01 02:26:00,1.96297,1.96297,1.96276,1.96276,56600000.0
2007-03-01 02:27:00,1.96265,1.96275,1.96265,1.96275,77599999.0
2007-03-01 02:28:00,1.96272,1.96281,1.96269,1.96272,71400000.0
2007-03-01 02:29:00,1.96275,1.96291,1.96271,1.96291,48400002.0
2007-03-01 02:30:00,1.9629,1.96294,1.96281,1.96282,22700000.0
2007-03-01 02:31:00,1.9627,1.9628,1.96246,1.96278,44200000.0
2007-03-01 02:32:00,1.9628,1.96285,1.9628,1.9628,59100000.0
2007-03-01 02:33:00,1.96285,1.96285,1.96273,1.96273,30500000.0
2007-03-01 02:34:00,1.96278,1.96285,1.96278,1.96278,59000000.0
2007-03-01 02:35:00,1.96277,1.96277,1.96273,1.96273,22400000.0
2007-03-01 02:36:00,1.96268,1.96279,1.96263,1.96272,37100000.0
2007-03-01 02:37:00,1.96274,1.96274,1.96269,1.96269,48199999.0
2007-03-01 02:38:00,1.96258,1.9629,1.96258,1.9629,67400000.0
2007-03-01 02:39:00,1.96293,1.96293,1.96282,1.96292,82899999.0
2007-03-01 02:40:00,1.96299,1.96299,1.96292,1.96292,55700002.0
2007-03-01 02:41:00,1.96282,1.96291,1.96282,1.96289,58800000.0
2007-03-01 02:42:00,1.9629,1.96294,1.96283,1.96294,31800000.0
2007-03-01 02:43:00,1.96285,1.96285,1.96274,1.96274,14400000.0
2007-03-01 02:44:00,1.96265,1.96278,1.96263,1.96278,75399999.0
2007-03-01 02:45:00,1.96276,1.96284,1.96276,1.96281,45099999.0
2007-03-01 02:46:00,1.96288,1.96298,1.96288,1.96288,40000000.0
2007-03-01 02:47:00,1.96292,1.96292,1.96278,1.96287,47099999.0
2007-03-01 02:48:00,1.96295,1.96295,1.96282,1.96282,33600000.0
2007-03-01 02:49:00,1.96279,1.96282,1.96276,1.96276,20100000.0
2007-03-01 02:50:00,1.96267,1.96285,1.96267,1.96275,37800000.0
2007-03-01 02:51:00,1.96271,1.96278,1.96271,1.96274,37100000.0
2007-03-01 02:52:00,1.9626,1.96265,1.96253,1.9626,86999999.0
2007-03-01 02:53:00,1.96263,1.96279,1.96263,1.96266,72199999.0
2007-03-01 02:54:00,1.96281,1.96321,1.96281,1.96321,22200000.0
2007-03-01 02:55:00,1.96312,1.96312,1.96292,1.96311,50699999.0
2007-03-01 02:56:00,1.96328,1.96335,1.96323,1.96329,47299999.0
2007-03-01 02:57:00,1.9633,1.96358,1.9633,1.96356,125000001.0
2007-03-01 02:58:00,1.9636,1.96394,1.96354,1.96393,53300001.0
2007-03-01 02:59:00,1.96409,1.96409,1.96389,1.96398,62800000.0
2007-03-01 03:00:00,1.96414,1.96419,1.9639,1.96392,73100001.0
2007-03-01 03:01:00,1.96408,1.96414,1.96391,1.96396,86400000.0
2007-03-01 03:02:00,1.96386,1.96386,1.96377,1.96377,48399999.0
2007-03-01 03:03:00,1.96374,1.96375,1.96362,1.96375,33900000.0
2007-03-01 03:04:00,1.96377,1.96377,1.96356,1.96356,25900000.0
2007-03-01 03:05:00,1.96348,1.96361,1.96348,1.96352,16350000.0
2007-03-01 03:06:00,1.96345,1.96357,1.96343,1.96345,76100000.0
2007-03-01 03:07:00,1.96349,1.96352,1.96348,1.96352,44500001.0
2007-03-01 03:08:00,1.9635,1.9635,1.9635,1.9635,5700000.0
2007-03-01 03:09:00,1.96349,1.96349,1.96337,1.96346,16200000.0
2007-03-01 03:10:00,1.96345,1.96345,1.96338,1.9634,61400000.0
2007-03-01 03:11:00,1.96343,1.96343,1.96337,1.96337,13800000.0
2007-03-01 03:12:00,1.96337,1.9634,1.96327,1.96331,168600003.0
2007-03-01 03:13:00,1.9635,1.96351,1.96331,1.96339,49700000.0
2007-03-01 03:14:00,1.96345,1.96345,1.96345,1.96345,4000000.0
2007-03-01 03:15:00,1.96347,1.96347,1.96338,1.96338,34099999.0
2007-03-01 03:16:00,1.96352,1.96368,1.96352,1.96368,29100000.0
2007-03-01 03:17:00,1.9637,1.96374,1.9637,1.96372,126600003.0
2007-03-01 03:18:00,1.96378,1.9638,1.96371,1.96374,29900000.0
2007-03-01 03:19:00,1.9636,1.96373,1.96349,1.96355,114400001.0
2007-03-01 03:20:00,1.96345,1.9635,1.96345,1.96346,32000000.0
2007-03-01 03:21:00,1.96328,1.96353,1.96328,1.96353,46900000.0
2007-03-01 03:22:00,1.96345,1.96351,1.96338,1.96341,85999999.0
2007-03-01 03:23:00,1.9634,1.96347,1.96336,1.96347,31000000.0
2007-03-01 03:24:00,1.96346,1.96349,1.96346,1.96349,62400002.0
2007-03-01 03:25:00,1.96347,1.96361,1.96347,1.9636,51400000.0
2007-03-01 03:26:00,1.96358,1.96365,1.96358,1.96365,73600000.0
2007-03-01 03:27:00,1.96367,1.96383,1.96367,1.9637,88199998.0
2007-03-01 03:28:00,1.96372,1.96375,1.96364,1.96367,34000000.0
2007-03-01 03:29:00,1.96361,1.96361,1.96348,1.96348,29900000.0
2007-03-01 03:30:00,1.96347,1.96347,1.96338,1.96345,40800000.0
2007-03-01 03:31:00,1.96345,1.96352,1.96345,1.96352,14400000.0
2007-03-01 03:32:00,1.96353,1.96353,1.96343,1.96347,45299999.0
2007-03-01 03:33:00,1.96329,1.96329,1.96308,1.96318,22700000.0
2007-03-01 03:34:00,1.96336,1.9634,1.96333,1.9634,67400001.0
2007-03-01 03:35:00,1.96329,1.96329,1.96321,1.96321,15200000.0
2007-03-01 03:36:00,1.96309,1.96319,1.96303,1.96309,42800000.0
2007-03-01 03:37:00,1.9632,1.96341,1.9632,1.96322,73500001.0
2007-03-01 03:38:00,1.96328,1.96335,1.96323,1.96324,60800001.0
2007-03-01 03:39:00,1.9633,1.96335,1.9633,1.9633,99799999.0
2007-03-01 03:40:00,1.96332,1.96332,1.96315,1.96318,30700000.0
2007-03-01 03:41:00,1.96318,1.9632,1.96318,1.9632,16400000.0
2007-03-01 03:42:00,1.96317,1.9633,1.9631,1.9631,46700000.0
2007-03-01 03:43:00,1.96319,1.96319,1.96314,1.96314,26900000.0
2007-03-01 03:44:00,1.96317,1.96317,1.96313,1.96313,22900000.0
2007-03-01 03:45:00,1.96308,1.96309,1.96296,1.96309,73699998.0
2007-03-01 03:46:00,1.96314,1.96328,1.96314,1.96321,71199999.0
2007-03-01 03:47:00,1.96342,1.96345,1.96331,1.96342,60700000.0
2007-03-01 03:48:00,1.96338,1.96367,1.96336,1.96359,116199996.0
2007-03-01 03:49:00,1.96349,1.96376,1.96339,1.96376,46300000.0
2007-03-01 03:50:00,1.96367,1.96383,1.96361,1.96377,56800000.0
2007-03-01 03:51:00,1.96376,1.96378,1.96363,1.96363,89000001.0
2007-03-01 03:52:00,1.9636,1.9636,1.96332,1.96359,52300001.0
2007-03-01 03:53:00,1.96361,1.96372,1.96361,1.96372,91700000.0
2007-03-01 03:54:00,1.96361,1.96361,1.9634,1.96347,96499998.0
2007-03-01 03:55:00,1.96348,1.96348,1.96346,1.96348,39799999.0
2007-03-01 03:56:00,1.96337,1.96337,1.96307,1.96327,50100001.0
2007-03-01 03:57:00,1.96336,1.96345,1.96333,1.96345,56600000.0
2007-03-01 03:58:00,1.96348,1.96354,1.96341,1.96354,115500000.0
2007-03-01 03:59:00,1.9635,1.96358,1.9635,1.96358,19900000.0
2007-03-01 04:00:00,1.96362,1.96368,1.96362,1.96368,18999999.0
2007-03-01 04:01:00,1.9637,1.9637,1.96358,1.96359,70600002.0
2007-03-01 04:02:00,1.96369,1.96371,1.96369,1.96371,43799999.0
2007-03-01 04:03:00,1.96368,1.96368,1.96358,1.96362,22300001.0
2007-03-01 04:04:00,1.96358,1.96362,1.96352,1.96352,87900000.0
2007-03-01 04:05:00,1.96353,1.96371,1.96353,1.96371,54599998.0
2007-03-01 04:06:00,1.96365,1.96375,1.96365,1.9637,57599999.0
2007-03-01 04:07:00,1.96377,1.96401,1.96377,1.9639,65200000.0
2007-03-01 04:08:00,1.96407,1.96414,1.96399,1.96414,75799999.0
2007-03-01 04:09:00,1.96415,1.96415,1.96408,1.9641,65400001.0
2007-03-01 04:10:00,1.96411,1.96433,1.96406,1.96433,86000001.0
2007-03-01 04:11:00,1.96447,1.96447,1.96427,1.96427,40800000.0
2007-03-01 04:12:00,1.96416,1.9642,1.96399,1.9642,41900000.0
2007-03-01 04:13:00,1.96447,1.96447,1.96417,1.96417,128599999.0
2007-03-01 04:14:00,1.96416,1.96416,1.96382,1.96382,63900000.0
2007-03-01 04:15:00,1.96402,1.96402,1.96383,1.96393,68400001.0
2007-03-01 04:16:00,1.96402,1.96418,1.96402,1.96418,67000000.0
2007-03-01 04:17:00,1.96418,1.9642,1.96418,1.9642,10400000.0
2007-03-01 04:18:00,1.96432,1.96448,1.96432,1.96448,12500000.0
2007-03-01 04:19:00,1.96448,1.96448,1.96423,1.96433,38400001.0
2007-03-01 04:20:00,1.9643,1.96438,1.9643,1.96438,52300000.0
2007-03-01 04:21:00,1.96438,1.96442,1.96424,1.96442,89200000.0
2007-03-01 04:22:00,1.9644,1.96449,1.9643,1.96443,77700001.0
2007-03-01 04:23:00,1.96453,1.96463,1.96453,1.96463,35900000.0
2007-03-01 04:24:00,1.96469,1.96469,1.96441,1.96441,70500002.0
2007-03-01 04:25:00,1.96447,1.96447,1.96432,1.96432,61599999.0
2007-03-01 04:26:00,1.96434,1.96434,1.96421,1.96433,59500000.0
2007-03-01 04:27:00,1.96433,1.96451,1.96422,1.96451,59800000.0
2007-03-01 04:28:00,1.96451,1.96467,1.96451,1.96465,157899997.0
2007-03-01 04:29:00,1.96464,1.96492,1.96463,1.9649,91500000.0
2007-03-01 04:30:00,1.96492,1.96502,1.96477,1.96477,18900000.0
2007-03-01 04:31:00,1.96472,1.96481,1.96472,1.9648,27300000.0
2007-03-01 04:32:00,1.96478,1.96478,1.9647,1.96472,37000001.0
2007-03-01 04:33:00,1.96462,1.96462,1.96424,1.96424,68800000.0
2007-03-01 04:34:00,1.96434,1.9645,1.96434,1.96442,78600001.0
2007-03-01 04:35:00,1.96432,1.96446,1.96431,1.96431,59700000.0
2007-03-01 04:36:00,1.96435,1.96441,1.96414,1.9642,55700000.0
2007-03-01 04:37:00,1.96412,1.96412,1.96393,1.96393,36200000.0
2007-03-01 04:38:00,1.9638,1.9638,1.96358,1.96364,71700000.0
2007-03-01 04:39:00,1.96367,1.96367,1.96349,1.96355,79300001.0
2007-03-01 04:40:00,1.96361,1.96361,1.96337,1.96337,16800000.0
2007-03-01 04:41:00,1.9633,1.96349,1.9632,1.96336,30900000.0
2007-03-01 04:42:00,1.96335,1.96336,1.96326,1.96329,51399999.0
2007-03-01 04:43:00,1.96337,1.96347,1.96331,1.96333,35400000.0
2007-03-01 04:44:00,1.96327,1.96331,1.9632,1.96322,38600001.0
2007-03-01 04:45:00,1.96315,1.96337,1.96315,1.96337,55900001.0
2007-03-01 04:46:00,1.96339,1.96339,1.96336,1.96336,1400000.0
2007-03-01 04:47:00,1.96333,1.96334,1.96329,1.9633,136999996.0
2007-03-01 04:48:00,1.96337,1.96343,1.96337,1.96343,51500001.0
2007-03-01 04:49:00,1.96344,1.96349,1.96343,1.96348,51500001.0
2007-03-01 04:50:00,1.96347,1.96353,1.9634,1.96344,77499999.0
2007-03-01 04:51:00,1.96337,1.96342,1.96337,1.96341,24200000.0
2007-03-01 04:52:00,1.96347,1.9635,1.96327,1.96343,45800000.0
2007-03-01 04:53:00,1.96334,1.96334,1.96334,1.96334,28299999.0
2007-03-01 04:54:00,1.96335,1.96335,1.96335,1.96335,300000.0
2007-03-01 04:55:00,1.96331,1.96331,1.96313,1.96318,6400000.0
2007-03-01 04:56:00,1.96308,1.96309,1.9629,1.9629,18100000.0
2007-03-01 04:57:00,1.96293,1.96303,1.96292,1.96303,65600000.0
2007-03-01 04:58:00,1.96288,1.96293,1.96283,1.96288,38200000.0
2007-03-01 04:59:00,1.96294,1.96307,1.96288,1.96298,48800000.0
2007-03-01 05:00:00,1.96307,1.96325,1.96307,1.96324,41900001.0
2007-03-01 05:01:00,1.96322,1.96325,1.96322,1.96325,14400000.0
2007-03-01 05:02:00,1.96321,1.96331,1.96311,1.96311,62200000.0
2007-03-01 05:03:00,1.96311,1.96326,1.96311,1.96326,35600000.0
2007-03-01 05:04:00,1.96318,1.96329,1.96318,1.96329,97699999.0
2007-03-01 05:05:00,1.96333,1.9634,1.96326,1.96338,54000000.0
2007-03-01 05:06:00,1.96337,1.96347,1.96337,1.96347,32200000.0
2007-03-01 05:07:00,1.96348,1.96348,1.96339,1.96342,45600001.0
2007-03-01 05:08:00,1.9634,1.9634,1.9634,1.9634,9600000.0
2007-03-01 05:09:00,1.96342,1.96345,1.9634,1.9634,41900000.0
2007-03-01 05:10:00,1.96349,1.9635,1.96336,1.96344,26300000.0
2007-03-01 05:11:00,1.96332,1.96339,1.96327,1.96339,97100000.0
2007-03-01 05:12:00,1.96338,1.96338,1.96326,1.96329,38800000.0
2007-03-01 05:13:00,1.96317,1.96326,1.96304,1.96304,78499999.0
2007-03-01 05:14:00,1.96303,1.96323,1.96303,1.96315,115199999.0
2007-03-01 05:15:00,1.96319,1.96328,1.96318,1.96328,38500000.0
2007-03-01 05:16:00,1.96325,1.96325,1.96305,1.96305,71000001.0
2007-03-01 05:17:00,1.9631,1.96315,1.96306,1.96308,43400001.0
2007-03-01 05:18:00,1.96308,1.96318,1.96308,1.96315,61400002.0
2007-03-01 05:19:00,1.96308,1.96313,1.96308,1.96312,77299999.0
2007-03-01 05:20:00,1.96312,1.96325,1.96312,1.9632,111900002.0
2007-03-01 05:21:00,1.9632,1.96328,1.96318,1.9632,38100000.0
2007-03-01 05:22:00,1.96325,1.96325,1.96318,1.96318,100599999.0
2007-03-01 05:23:00,1.96323,1.96327,1.96318,1.96327,24300000.0
2007-03-01 05:24:00,1.96325,1.9633,1.96325,1.9633,32100000.0
2007-03-01 05:25:00,1.9634,1.9634,1.96333,1.96337,48100000.0
2007-03-01 05:26:00,1.96328,1.96336,1.96325,1.96332,42300000.0
2007-03-01 05:27:00,1.96323,1.96333,1.9632,1.9633,45100000.0
2007-03-01 05:28:00,1.96335,1.96335,1.96328,1.96328,48000001.0
2007-03-01 05:29:00,1.9633,1.9633,1.96325,1.9633,60999999.0
2007-03-01 05:30:00,1.9633,1.96335,1.9633,1.96335,29800000.0
2007-03-01 05:31:00,1.96332,1.96339,1.96328,1.96337,63600000.0
2007-03-01 05:32:00,1.96332,1.9634,1.96332,1.96334,27500000.0
2007-03-01 05:33:00,1.96337,1.96345,1.96329,1.96345,15700000.0
2007-03-01 05:34:00,1.96353,1.96355,1.96325,1.96355,63600000.0
2007-03-01 05:35:00,1.96348,1.96353,1.96344,1.96353,32900001.0
2007-03-01 05:36:00,1.9635,1.96352,1.96348,1.96352,40400001.0
2007-03-01 05:37:00,1.96344,1.96352,1.96344,1.96345,62600000.0
2007-03-01 05:38:00,1.96356,1.96356,1.9635,1.96352,46000000.0
2007-03-01 05:39:00,1.96352,1.96355,1.96352,1.96354,16000000.0
2007-03-01 05:40:00,1.9636,1.9636,1.96317,1.96345,59400000.0
2007-03-01 05:41:00,1.96358,1.96359,1.96353,1.96353,28400000.0
2007-03-01 05:42:00,1.96347,1.96354,1.96329,1.96343,70800000.0
2007-03-01 05:43:00,1.96354,1.96358,1.96346,1.96346,52399999.0
2007-03-01 05:44:00,1.96363,1.96363,1.96348,1.96348,51800000.0
2007-03-01 05:45:00,1.96352,1.96363,1.96347,1.96347,31000001.0
2007-03-01 05:46:00,1.96356,1.96369,1.96356,1.96369,9200000.0
2007-03-01 05:47:00,1.9638,1.96385,1.9638,1.96385,73300001.0
2007-03-01 05:48:00,1.96387,1.9639,1.96384,1.96387,74300002.0
2007-03-01 05:49:00,1.96376,1.96387,1.96376,1.9638,81400000.0
2007-03-01 05:50:00,1.96383,1.96383,1.96372,1.96372,16500000.0
2007-03-01 05:51:00,1.96372,1.96383,1.96359,1.96359,68900001.0
2007-03-01 05:52:00,1.96325,1.96325,1.96265,1.96265,41000000.0
2007-03-01 05:53:00,1.96265,1.96279,1.96265,1.96273,72749999.0
2007-03-01 05:54:00,1.96273,1.9628,1.96263,1.96276,77300000.0
2007-03-01 05:55:00,1.9627,1.9628,1.96269,1.9627,63099999.0
2007-03-01 05:56:00,1.9627,1.96275,1.96259,1.96267,107899998.0
2007-03-01 05:57:00,1.96263,1.9627,1.9625,1.96258,81499999.0
2007-03-01 05:58:00,1.9626,1.9626,1.96243,1.96248,83799998.0
2007-03-01 05:59:00,1.96238,1.96247,1.96215,1.96215,47000000.0
2007-03-01 06:00:00,1.96203,1.96218,1.96196,1.96208,80800001.0
2007-03-01 06:01:00,1.96213,1.96213,1.96203,1.96213,45300000.0
2007-03-01 06:02:00,1.96222,1.96228,1.9622,1.96228,26799999.0
2007-03-01 06:03:00,1.96236,1.96236,1.96226,1.96233,37200000.0
2007-03-01 06:04:00,1.96227,1.96239,1.96227,1.96236,24800000.0
2007-03-01 06:05:00,1.96238,1.96238,1.96223,1.96223,41000000.0
2007-03-01 06:06:00,1.96215,1.96225,1.96215,1.9622,57700000.0
2007-03-01 06:07:00,1.96214,1.96214,1.96201,1.9621,51900000.0
2007-03-01 06:08:00,1.96192,1.96198,1.96183,1.96187,83200000.0
2007-03-01 06:09:00,1.96209,1.96217,1.96206,1.96206,113299999.0
2007-03-01 06:10:00,1.96212,1.96238,1.96212,1.96238,63100002.0
2007-03-01 06:11:00,1.96233,1.96233,1.96222,1.96222,73200000.0
2007-03-01 06:12:00,1.96222,1.96222,1.96202,1.96202,29999999.0
2007-03-01 06:13:00,1.96203,1.9621,1.96203,1.96208,12800000.0
2007-03-01 06:14:00,1.9622,1.9622,1.96215,1.96217,41100000.0
2007-03-01 06:15:00,1.9623,1.96238,1.96221,1.9623,26900000.0
2007-03-01 06:16:00,1.96224,1.96235,1.96217,1.96217,94799999.0
2007-03-01 06:17:00,1.96217,1.96217,1.96202,1.96208,87600000.0
2007-03-01 06:18:00,1.96209,1.96214,1.962,1.962,54599999.0
2007-03-01 06:19:00,1.96207,1.9621,1.96205,1.9621,34700000.0
2007-03-01 06:20:00,1.96205,1.96205,1.96204,1.96204,10200000.0
2007-03-01 06:21:00,1.962,1.96208,1.962,1.962,50899999.0
2007-03-01 06:22:00,1.96197,1.96214,1.96197,1.96214,51400000.0
2007-03-01 06:23:00,1.96221,1.96221,1.96213,1.96213,37700000.0
2007-03-01 06:24:00,1.96214,1.9622,1.96203,1.9622,56800001.0
2007-03-01 06:25:00,1.96232,1.96232,1.96222,1.96226,29300000.0
2007-03-01 06:26:00,1.96225,1.96228,1.96225,1.96228,18700000.0
2007-03-01 06:27:00,1.96219,1.96234,1.96219,1.96234,22500000.0
2007-03-01 06:28:00,1.96215,1.96218,1.96203,1.96203,38200000.0
2007-03-01 06:29:00,1.96205,1.96218,1.96205,1.96218,21300000.0
2007-03-01 06:30:00,1.96207,1.96212,1.96201,1.96212,35900000.0
2007-03-01 06:31:00,1.96209,1.96219,1.96209,1.96211,35600000.0
2007-03-01 06:32:00,1.9621,1.9621,1.96208,1.9621,91300000.0
2007-03-01 06:33:00,1.96193,1.96206,1.96189,1.96189,57400001.0
2007-03-01 06:34:00,1.96185,1.96195,1.96175,1.96175,85099999.0
2007-03-01 06:35:00,1.96181,1.96206,1.96181,1.96206,33500000.0
2007-03-01 06:36:00,1.96198,1.96207,1.96196,1.96207,36299999.0
2007-03-01 06:37:00,1.96207,1.96207,1.96203,1.96203,36700000.0
2007-03-01 06:38:00,1.96208,1.96212,1.96208,1.96212,13800000.0
2007-03-01 06:39:00,1.96214,1.96221,1.96214,1.96221,5300000.0
2007-03-01 06:40:00,1.96215,1.96215,1.96212,1.96212,4100000.0
2007-03-01 06:41:00,1.96219,1.96239,1.96218,1.96235,58300000.0
2007-03-01 06:42:00,1.96208,1.96222,1.962,1.9621,100100000.0
2007-03-01 06:43:00,1.96233,1.96233,1.96222,1.96222,7900000.0
2007-03-01 06:44:00,1.96219,1.96229,1.96214,1.96215,111299999.0
2007-03-01 06:45:00,1.96212,1.96223,1.96205,1.96217,52200000.0
2007-03-01 06:46:00,1.96222,1.96222,1.96209,1.9622,66000000.0
2007-03-01 06:47:00,1.96204,1.96228,1.96204,1.96223,62899998.0
2007-03-01 06:48:00,1.96234,1.96234,1.9622,1.96227,47400000.0
2007-03-01 06:49:00,1.9623,1.9624,1.9623,1.9624,49400000.0
2007-03-01 06:50:00,1.96235,1.96235,1.96235,1.96235,29500000.0
2007-03-01 06:51:00,1.9624,1.96252,1.96232,1.96238,102500002.0
2007-03-01 06:52:00,1.96229,1.96239,1.96209,1.96232,103700002.0
2007-03-01 06:53:00,1.96237,1.96242,1.96234,1.96234,65799999.0
2007-03-01 06:54:00,1.9624,1.96244,1.96236,1.96244,37100000.0
2007-03-01 06:55:00,1.96238,1.96241,1.96236,1.96236,41600001.0
2007-03-01 06:56:00,1.96231,1.96241,1.96227,1.96227,53200000.0
2007-03-01 06:57:00,1.96228,1.96238,1.96228,1.96232,49000000.0
2007-03-01 06:58:00,1.96225,1.96225,1.96225,1.96225,24999999.0
2007-03-01 06:59:00,1.96205,1.96205,1.96173,1.96173,32700000.0
2007-03-01 07:00:00,1.96199,1.96204,1.96188,1.96188,23200000.0
2007-03-01 07:01:00,1.96181,1.96189,1.96178,1.96184,56000000.0
2007-03-01 07:02:00,1.96188,1.96212,1.96186,1.96207,67999999.0
2007-03-01 07:03:00,1.96194,1.96198,1.96186,1.9619,128299998.0
2007-03-01 07:04:00,1.96203,1.96203,1.96202,1.96202,10750000.0
2007-03-01 07:05:00,1.96204,1.96221,1.96203,1.96204,33900000.0
2007-03-01 07:06:00,1.96205,1.96205,1.962,1.96205,30500000.0
2007-03-01 07:07:00,1.96212,1.96218,1.96212,1.96212,61099999.0
2007-03-01 07:08:00,1.96225,1.96246,1.96225,1.96246,71299997.0
2007-03-01 07:09:00,1.96238,1.96238,1.96219,1.96222,48699999.0
2007-03-01 07:10:00,1.96224,1.96231,1.96224,1.96231,32300000.0
2007-03-01 07:11:00,1.96228,1.96243,1.96228,1.96238,59200001.0
2007-03-01 07:12:00,1.9623,1.9623,1.96227,1.96227,7900000.0
2007-03-01 07:13:00,1.9623,1.9623,1.96216,1.96217,118100002.0
2007-03-01 07:14:00,1.96215,1.96227,1.96214,1.96217,76000000.0
2007-03-01 07:15:00,1.96222,1.96233,1.96213,1.96233,94299998.0
2007-03-01 07:16:00,1.96236,1.96236,1.96222,1.96234,42000000.0
2007-03-01 07:17:00,1.96235,1.96238,1.96227,1.96235,38200000.0
2007-03-01 07:18:00,1.96227,1.96227,1.9621,1.96213,84500000.0
2007-03-01 07:19:00,1.96218,1.96223,1.96215,1.96216,84900001.0
2007-03-01 07:20:00,1.96218,1.96227,1.96214,1.96222,67600000.0
2007-03-01 07:21:00,1.96215,1.96242,1.96214,1.96242,52500001.0
2007-03-01 07:22:00,1.96238,1.96245,1.96238,1.96245,31399999.0
2007-03-01 07:23:00,1.96239,1.96239,1.96231,1.96231,4000000.0
2007-03-01 07:24:00,1.96228,1.96242,1.96228,1.9624,135299998.0
2007-03-01 07:25:00,1.9624,1.96247,1.96232,1.9624,42000000.0
2007-03-01 07:26:00,1.9624,1.96245,1.96236,1.96237,94400000.0
2007-03-01 07:27:00,1.96224,1.96242,1.96224,1.9623,85299999.0
2007-03-01 07:28:00,1.96225,1.9624,1.96225,1.9624,34300000.0
2007-03-01 07:29:00,1.96228,1.96239,1.96215,1.96236,77999999.0
2007-03-01 07:30:00,1.96235,1.96235,1.9623,1.9623,21800000.0
2007-03-01 07:31:00,1.96228,1.96232,1.96225,1.9623,49600000.0
2007-03-01 07:32:00,1.9623,1.96235,1.9623,1.9623,68600001.0
2007-03-01 07:33:00,1.96235,1.96235,1.96228,1.96235,55600001.0
2007-03-01 07:34:00,1.9623,1.96235,1.96227,1.9623,61300000.0
2007-03-01 07:35:00,1.96236,1.96247,1.96227,1.96247,82800000.0
2007-03-01 07:36:00,1.96242,1.96242,1.96231,1.96231,47300001.0
2007-03-01 07:37:00,1.96236,1.96239,1.96214,1.96214,22900000.0
2007-03-01 07:38:00,1.96208,1.96218,1.96208,1.96218,7200000.0
2007-03-01 07:39:00,1.9621,1.9621,1.9621,1.9621,2800000.0
2007-03-01 07:40:00,1.96188,1.96223,1.96176,1.96208,65100000.0
2007-03-01 07:41:00,1.96219,1.96219,1.96216,1.96216,11300000.0
2007-03-01 07:42:00,1.96218,1.96219,1.9621,1.96212,57200000.0
2007-03-01 07:43:00,1.9623,1.9624,1.9623,1.9623,118100000.0
2007-03-01 07:44:00,1.9623,1.96245,1.9623,1.96245,75199999.0
2007-03-01 07:45:00,1.96238,1.96238,1.96218,1.96218,25200000.0
2007-03-01 07:46:00,1.96222,1.96244,1.96222,1.96244,38000000.0
2007-03-01 07:47:00,1.96245,1.9625,1.96245,1.9625,17100000.0
2007-03-01 07:48:00,1.9626,1.9628,1.9626,1.96264,67800000.0
2007-03-01 07:49:00,1.96267,1.9627,1.96256,1.96263,50100000.0
2007-03-01 07:50:00,1.96263,1.96264,1.96263,1.96264,22900000.0
2007-03-01 07:51:00,1.96266,1.96272,1.96266,1.96272,66700001.0
2007-03-01 07:52:00,1.96264,1.96271,1.96264,1.96269,41800000.0
2007-03-01 07:53:00,1.96262,1.96262,1.9625,1.96253,64100000.0
2007-03-01 07:54:00,1.96262,1.96262,1.96252,1.96252,39700001.0
2007-03-01 07:55:00,1.96258,1.96259,1.96257,1.96259,39000000.0
2007-03-01 07:56:00,1.96272,1.96272,1.96271,1.96271,24600000.0
2007-03-01 07:57:00,1.96266,1.96266,1.96254,1.96255,65400001.0
2007-03-01 07:58:00,1.9625,1.96263,1.9625,1.96263,25200000.0
2007-03-01 07:59:00,1.96247,1.96247,1.96211,1.96221,66999999.0
2007-03-01 08:00:00,1.96215,1.96225,1.96212,1.96212,47300000.0
2007-03-01 08:01:00,1.96211,1.96211,1.96185,1.96185,124600000.0
2007-03-01 08:02:00,1.96195,1.96206,1.96189,1.96192,57399999.0
2007-03-01 08:03:00,1.96195,1.96209,1.96184,1.96184,18800000.0
2007-03-01 08:04:00,1.96182,1.96199,1.96182,1.96195,38400000.0
2007-03-01 08:05:00,1.96197,1.96203,1.96183,1.96203,50500000.0
2007-03-01 08:06:00,1.96192,1.96196,1.96192,1.96196,700000.0
2007-03-01 08:07:00,1.96185,1.96199,1.96185,1.96197,32400000.0
2007-03-01 08:08:00,1.96203,1.96212,1.96203,1.96208,95299999.0
2007-03-01 08:09:00,1.96194,1.96195,1.96184,1.96195,46500001.0
2007-03-01 08:10:00,1.96192,1.96204,1.96191,1.96196,69300000.0
2007-03-01 08:11:00,1.96153,1.96186,1.96152,1.96183,48500001.0
2007-03-01 08:12:00,1.96177,1.96187,1.96166,1.96178,99500000.0
2007-03-01 08:13:00,1.9619,1.96206,1.9619,1.96203,26500000.0
2007-03-01 08:14:00,1.96205,1.96205,1.96191,1.96196,68000001.0
2007-03-01 08:15:00,1.96196,1.96196,1.96183,1.96187,62600000.0
2007-03-01 08:16:00,1.96177,1.96188,1.96177,1.96188,6000000.0
2007-03-01 08:17:00,1.9619,1.96195,1.9619,1.96192,47700000.0
2007-03-01 08:18:00,1.96193,1.96193,1.96145,1.96162,71700000.0
2007-03-01 08:19:00,1.96187,1.96192,1.96183,1.96192,60400000.0
2007-03-01 08:20:00,1.96193,1.96193,1.96176,1.96192,71800001.0
2007-03-01 08:21:00,1.96189,1.96194,1.9618,1.9618,60100000.0
2007-03-01 08:22:00,1.96185,1.96185,1.96185,1.96185,14300000.0
2007-03-01 08:23:00,1.96188,1.96192,1.96188,1.96192,14400000.0
2007-03-01 08:24:00,1.96188,1.96194,1.96175,1.96189,36700000.0
2007-03-01 08:25:00,1.96183,1.96186,1.96177,1.96185,61600000.0
2007-03-01 08:26:00,1.96184,1.96186,1.96145,1.96158,125499999.0
2007-03-01 08:27:00,1.96148,1.96182,1.96146,1.96182,59100002.0
2007-03-01 08:28:00,1.96183,1.96195,1.96183,1.96187,65000000.0
2007-03-01 08:29:00,1.9619,1.9619,1.9619,1.9619,5100000.0
2007-03-01 08:30:00,1.96195,1.96205,1.96191,1.96198,66500002.0
2007-03-01 08:31:00,1.96198,1.96208,1.96195,1.96205,79300000.0
2007-03-01 08:32:00,1.96208,1.96208,1.96195,1.96195,22900000.0
2007-03-01 08:33:00,1.96192,1.96199,1.96192,1.96197,30200000.0
2007-03-01 08:34:00,1.96196,1.96217,1.96196,1.96215,52900000.0
2007-03-01 08:35:00,1.96227,1.96234,1.96225,1.9623,40400001.0
2007-03-01 08:36:00,1.96226,1.96232,1.96226,1.96232,20200000.0
2007-03-01 08:37:00,1.9622,1.96243,1.9622,1.96243,45500001.0
2007-03-01 08:38:00,1.96251,1.96251,1.96232,1.96239,114899998.0
2007-03-01 08:39:00,1.96242,1.96249,1.96236,1.96238,66800000.0
2007-03-01 08:40:00,1.96238,1.9625,1.96225,1.96225,214500003.0
2007-03-01 08:41:00,1.9622,1.9622,1.96183,1.96183,113900002.0
2007-03-01 08:42:00,1.96193,1.96215,1.96193,1.96202,54500001.0
2007-03-01 08:43:00,1.96198,1.96211,1.9619,1.96206,78000001.0
2007-03-01 08:44:00,1.96193,1.96205,1.96185,1.96185,116700001.0
2007-03-01 08:45:00,1.96213,1.96213,1.96196,1.96205,54800001.0
2007-03-01 08:46:00,1.96208,1.96208,1.96171,1.96171,34500001.0
2007-03-01 08:47:00,1.96115,1.96115,1.96016,1.96034,71300000.0
2007-03-01 08:48:00,1.96038,1.96045,1.96021,1.96021,79500000.0
2007-03-01 08:49:00,1.96004,1.96004,1.95955,1.95959,44599999.0
2007-03-01 08:50:00,1.95956,1.95956,1.95948,1.95953,47799999.0
2007-03-01 08:51:00,1.9593,1.95947,1.95919,1.95925,141699997.0
2007-03-01 08:52:00,1.95922,1.95929,1.95912,1.95917,107200001.0
2007-03-01 08:53:00,1.95918,1.95921,1.9591,1.95914,82199998.0
2007-03-01 08:54:00,1.95906,1.9592,1.959,1.95909,85900001.0
2007-03-01 08:55:00,1.95902,1.95907,1.95898,1.95905,52599998.0
2007-03-01 08:56:00,1.95908,1.95908,1.9589,1.9589,29900000.0
2007-03-01 08:57:00,1.95885,1.95897,1.95885,1.95892,93400000.0
2007-03-01 08:58:00,1.95901,1.95901,1.95865,1.95876,102499999.0
2007-03-01 08:59:00,1.95878,1.95878,1.95863,1.95866,65800002.0
2007-03-01 09:00:00,1.95881,1.95883,1.9585,1.9585,55200000.0
2007-03-01 09:01:00,1.95855,1.95862,1.95853,1.95853,35299999.0
2007-03-01 09:02:00,1.95848,1.95854,1.95846,1.9585,60100000.0
2007-03-01 09:03:00,1.95843,1.95843,1.95808,1.95825,94699999.0
2007-03-01 09:04:00,1.95822,1.95841,1.95822,1.95825,121799998.0
2007-03-01 09:05:00,1.95832,1.95839,1.95814,1.95828,74199999.0
2007-03-01 09:06:00,1.9582,1.9582,1.95778,1.95794,34200000.0
2007-03-01 09:07:00,1.95783,1.95803,1.9578,1.95803,78299999.0
2007-03-01 09:08:00,1.9581,1.95821,1.95778,1.95789,97299999.0
2007-03-01 09:09:00,1.95802,1.95839,1.95794,1.95832,47900000.0
2007-03-01 09:10:00,1.95868,1.95937,1.95868,1.95937,35500000.0
2007-03-01 09:11:00,1.9592,1.9592,1.95907,1.95907,27500000.0
2007-03-01 09:12:00,1.95891,1.95891,1.95866,1.95868,44099999.0
2007-03-01 09:13:00,1.9585,1.9585,1.95816,1.95816,40500000.0
2007-03-01 09:14:00,1.958,1.95849,1.958,1.95849,63100000.0
2007-03-01 09:15:00,1.95855,1.95856,1.95844,1.95856,60700001.0
2007-03-01 09:16:00,1.9586,1.95876,1.9586,1.95868,50200000.0
2007-03-01 09:17:00,1.9588,1.95916,1.9588,1.95916,83870000.0
2007-03-01 09:18:00,1.95913,1.95913,1.95901,1.95904,52200001.0
2007-03-01 09:19:00,1.95901,1.95901,1.95879,1.95879,55800000.0
2007-03-01 09:20:00,1.95874,1.95886,1.95873,1.95886,34700001.0
2007-03-01 09:21:00,1.95878,1.95878,1.95864,1.95866,87799999.0
2007-03-01 09:22:00,1.95862,1.95862,1.95847,1.95847,14800000.0
2007-03-01 09:23:00,1.95837,1.95837,1.95774,1.95774,45700000.0
2007-03-01 09:24:00,1.95745,1.95745,1.95701,1.95715,29700000.0
2007-03-01 09:25:00,1.95718,1.95758,1.95718,1.95753,85599997.0
2007-03-01 09:26:00,1.95765,1.95765,1.95744,1.95749,95300001.0
2007-03-01 09:27:00,1.95768,1.9581,1.95768,1.9581,23500000.0
2007-03-01 09:28:00,1.95825,1.95839,1.95824,1.95824,56000000.0
2007-03-01 09:29:00,1.95831,1.95884,1.95829,1.95873,91700000.0
2007-03-01 09:30:00,1.95854,1.95891,1.95854,1.95891,69200000.0
2007-03-01 09:31:00,1.95888,1.95888,1.95858,1.95859,59300000.0
2007-03-01 09:32:00,1.95855,1.95859,1.95845,1.95845,50299999.0
2007-03-01 09:33:00,1.95855,1.95876,1.95855,1.95871,31200000.0
2007-03-01 09:34:00,1.95885,1.95907,1.95885,1.95894,121300002.0
2007-03-01 09:35:00,1.959,1.95904,1.9589,1.95898,52900001.0
2007-03-01 09:36:00,1.9589,1.95893,1.95865,1.95882,57600000.0
2007-03-01 09:37:00,1.9586,1.95874,1.95853,1.9587,37600000.0
2007-03-01 09:38:00,1.95882,1.95882,1.9583,1.95833,56900000.0
2007-03-01 09:39:00,1.95818,1.95821,1.9579,1.9579,48200001.0
2007-03-01 09:40:00,1.95797,1.95836,1.95797,1.95831,44800001.0
2007-03-01 09:41:00,1.95804,1.95845,1.95804,1.95845,57600000.0
2007-03-01 09:42:00,1.95847,1.95859,1.95845,1.95853,103300002.0
2007-03-01 09:43:00,1.95872,1.95898,1.95872,1.95892,61199999.0
2007-03-01 09:44:00,1.95889,1.95889,1.95851,1.95854,116799999.0
2007-03-01 09:45:00,1.95857,1.95883,1.95857,1.95883,38900000.0
2007-03-01 09:46:00,1.95896,1.9591,1.95883,1.9591,37900000.0
2007-03-01 09:47:00,1.95906,1.95906,1.95886,1.95889,37600001.0
2007-03-01 09:48:00,1.9589,1.9589,1.95853,1.95853,58100000.0
2007-03-01 09:49:00,1.95859,1.9587,1.9585,1.9585,76600000.0
2007-03-01 09:50:00,1.95863,1.95875,1.95854,1.95875,41200000.0
2007-03-01 09:51:00,1.95883,1.95883,1.95871,1.95872,58350000.0
2007-03-01 09:52:00,1.95864,1.95875,1.95864,1.95875,43800001.0
2007-03-01 09:53:00,1.95855,1.95855,1.95847,1.95847,38900000.0
2007-03-01 09:54:00,1.95828,1.95852,1.95828,1.95852,50900001.0
2007-03-01 09:55:00,1.95853,1.9586,1.95837,1.95857,59400000.0
2007-03-01 09:56:00,1.95854,1.95918,1.95851,1.95918,38200000.0
2007-03-01 09:57:00,1.95985,1.96091,1.95985,1.96059,49000000.0
2007-03-01 09:58:00,1.96074,1.96109,1.96064,1.96109,66200001.0
2007-03-01 09:59:00,1.96125,1.96173,1.96125,1.96142,72300000.0
2007-03-01 10:00:00,1.96147,1.96157,1.96121,1.96157,77999999.0
2007-03-01 10:01:00,1.96171,1.96188,1.96144,1.96151,103699999.0
2007-03-01 10:02:00,1.96136,1.96136,1.96094,1.96094,69400001.0
2007-03-01 10:03:00,1.96102,1.96103,1.96067,1.96067,56699999.0
2007-03-01 10:04:00,1.96072,1.96076,1.96021,1.96021,81600000.0
2007-03-01 10:05:00,1.96007,1.96053,1.96007,1.96053,86900000.0
2007-03-01 10:06:00,1.9605,1.96056,1.96044,1.96046,65400000.0
2007-03-01 10:07:00,1.9606,1.9607,1.96059,1.96069,88100001.0
2007-03-01 10:08:00,1.96061,1.96063,1.96048,1.96048,38250000.0
2007-03-01 10:09:00,1.96055,1.96063,1.96055,1.96063,40100000.0
2007-03-01 10:10:00,1.96064,1.9611,1.96064,1.961,45700000.0
2007-03-01 10:11:00,1.96096,1.96108,1.96088,1.961,40200000.0
2007-03-01 10:12:00,1.96099,1.96099,1.96076,1.96085,64699999.0
2007-03-01 10:13:00,1.9608,1.9608,1.96063,1.96066,63500000.0
2007-03-01 10:14:00,1.96071,1.96084,1.96069,1.96074,41700000.0
2007-03-01 10:15:00,1.96078,1.96083,1.96072,1.96083,59399999.0
2007-03-01 10:16:00,1.96089,1.961,1.96087,1.96087,47499999.0
2007-03-01 10:17:00,1.96084,1.96095,1.96084,1.96085,14200000.0
2007-03-01 10:18:00,1.9609,1.96094,1.96082,1.96087,33400000.0
2007-03-01 10:19:00,1.9608,1.96088,1.96064,1.96064,81299998.0
2007-03-01 10:20:00,1.96046,1.96046,1.96028,1.96038,78799999.0
2007-03-01 10:21:00,1.96042,1.96045,1.96033,1.96037,69800000.0
2007-03-01 10:22:00,1.96051,1.96083,1.96044,1.96044,41200000.0
2007-03-01 10:23:00,1.96028,1.96055,1.96025,1.96044,45200000.0
2007-03-01 10:24:00,1.96044,1.96044,1.9603,1.9603,29400000.0
2007-03-01 10:25:00,1.96025,1.96037,1.96023,1.96027,61700000.0
2007-03-01 10:26:00,1.96012,1.96012,1.95974,1.9598,55400001.0
2007-03-01 10:27:00,1.95977,1.95983,1.95977,1.9598,91700000.0
2007-03-01 10:28:00,1.95987,1.95993,1.9595,1.9595,63199999.0
2007-03-01 10:29:00,1.9592,1.9598,1.95912,1.9598,28900000.0
2007-03-01 10:30:00,1.95991,1.95991,1.95948,1.95948,40400000.0
2007-03-01 10:31:00,1.95928,1.95928,1.95905,1.95916,66300001.0
2007-03-01 10:32:00,1.95917,1.95927,1.95893,1.95927,60199999.0
2007-03-01 10:33:00,1.95968,1.9601,1.95958,1.95986,49500000.0
2007-03-01 10:34:00,1.96,1.96025,1.96,1.96025,23900000.0
2007-03-01 10:35:00,1.96029,1.96029,1.96013,1.96013,57800001.0
2007-03-01 10:36:00,1.96015,1.96042,1.96014,1.96042,35399999.0
2007-03-01 10:37:00,1.96042,1.96043,1.96009,1.96016,85199998.0
2007-03-01 10:38:00,1.96018,1.96034,1.96018,1.96023,64500000.0
2007-03-01 10:39:00,1.96018,1.96022,1.96012,1.96012,44099999.0
2007-03-01 10:40:00,1.96012,1.96012,1.95962,1.95962,81000001.0
2007-03-01 10:41:00,1.95972,1.95997,1.95971,1.95971,47600000.0
2007-03-01 10:42:00,1.95985,1.95995,1.95966,1.95991,70400000.0
2007-03-01 10:43:00,1.96013,1.96013,1.95972,1.95972,65800001.0
2007-03-01 10:44:00,1.9598,1.9601,1.9598,1.96008,73199999.0
2007-03-01 10:45:00,1.96013,1.96021,1.96006,1.9602,55900000.0
2007-03-01 10:46:00,1.96009,1.96024,1.96009,1.96022,47000000.0
2007-03-01 10:47:00,1.96031,1.96069,1.96031,1.96061,66600002.0
2007-03-01 10:48:00,1.96059,1.96075,1.96059,1.96062,38600001.0
2007-03-01 10:49:00,1.9607,1.96084,1.96037,1.96037,85700002.0
2007-03-01 10:50:00,1.96048,1.96085,1.96048,1.96085,103199997.0
2007-03-01 10:51:00,1.961,1.96118,1.961,1.96108,42500000.0
2007-03-01 10:52:00,1.96106,1.96117,1.96096,1.96117,54800000.0
2007-03-01 10:53:00,1.96128,1.96128,1.961,1.961,40700000.0
2007-03-01 10:54:00,1.96104,1.96112,1.96096,1.96112,47899999.0
2007-03-01 10:55:00,1.96125,1.96135,1.96114,1.96135,88800000.0
2007-03-01 10:56:00,1.96134,1.96146,1.96127,1.96139,114700002.0
2007-03-01 10:57:00,1.96134,1.96141,1.96131,1.96137,48500000.0
2007-03-01 10:58:00,1.96137,1.96142,1.96113,1.96115,96099999.0
2007-03-01 10:59:00,1.96112,1.96113,1.96074,1.96078,74800001.0
2007-03-01 11:00:00,1.96078,1.96087,1.96071,1.96083,91149997.0
2007-03-01 11:01:00,1.96078,1.96106,1.96078,1.961,35700000.0
2007-03-01 11:02:00,1.96096,1.96096,1.96079,1.96085,35300001.0
2007-03-01 11:03:00,1.96093,1.96098,1.96053,1.96053,37600000.0
2007-03-01 11:04:00,1.96033,1.96033,1.96014,1.96014,15100000.0
2007-03-01 11:05:00,1.96021,1.96036,1.95985,1.95985,58000000.0
2007-03-01 11:06:00,1.95983,1.96002,1.95978,1.95979,82000000.0
2007-03-01 11:07:00,1.95987,1.96003,1.95983,1.9599,56100001.0
2007-03-01 11:08:00,1.95999,1.95999,1.9598,1.95987,138099999.0
2007-03-01 11:09:00,1.95959,1.9597,1.95952,1.9596,74499999.0
2007-03-01 11:10:00,1.95915,1.95915,1.95798,1.95903,79800000.0
2007-03-01 11:11:00,1.95925,1.95939,1.95923,1.95923,43699999.0
2007-03-01 11:12:00,1.9594,1.9598,1.9594,1.95951,120199999.0
2007-03-01 11:13:00,1.95955,1.95969,1.95955,1.95965,42200000.0
2007-03-01 11:14:00,1.95967,1.95982,1.95967,1.95982,47099999.0
2007-03-01 11:15:00,1.95978,1.95993,1.95963,1.95993,52700000.0
2007-03-01 11:16:00,1.95983,1.95983,1.95962,1.95974,49700000.0
2007-03-01 11:17:00,1.95968,1.95968,1.95939,1.95947,47500000.0
2007-03-01 11:18:00,1.95945,1.95955,1.95942,1.95952,61100000.0
2007-03-01 11:19:00,1.95939,1.95947,1.95924,1.95946,134699998.0
2007-03-01 11:20:00,1.95972,1.95991,1.95943,1.95991,132899999.0
2007-03-01 11:21:00,1.96007,1.96011,1.95989,1.95989,110900001.0
2007-03-01 11:22:00,1.95974,1.95974,1.95942,1.9596,116500003.0
2007-03-01 11:23:00,1.9596,1.95971,1.95957,1.95965,57900000.0
2007-03-01 11:24:00,1.95952,1.95963,1.95931,1.95961,73000001.0
2007-03-01 11:25:00,1.95938,1.95938,1.95921,1.95924,47799999.0
2007-03-01 11:26:00,1.95918,1.95927,1.95915,1.95916,94399999.0
2007-03-01 11:27:00,1.95902,1.95918,1.95902,1.95911,41600000.0
2007-03-01 11:28:00,1.9592,1.95938,1.95919,1.95938,25200000.0
2007-03-01 11:29:00,1.95921,1.95935,1.95886,1.95886,37600000.0
2007-03-01 11:30:00,1.95892,1.96104,1.95892,1.96072,62500000.0
2007-03-01 11:31:00,1.96054,1.96195,1.96054,1.96195,51600000.0
2007-03-01 11:32:00,1.96181,1.96198,1.96159,1.96187,63900000.0
2007-03-01 11:33:00,1.96172,1.96172,1.96132,1.96139,79999998.0
2007-03-01 11:34:00,1.96142,1.96142,1.96112,1.96117,67500001.0
2007-03-01 11:35:00,1.96118,1.96123,1.96104,1.96123,73600000.0
2007-03-01 11:36:00,1.96117,1.96186,1.96114,1.96186,74500000.0
2007-03-01 11:37:00,1.96196,1.96201,1.96162,1.96162,44600001.0
2007-03-01 11:38:00,1.96163,1.96172,1.96156,1.96171,95699997.0
2007-03-01 11:39:00,1.96165,1.96178,1.96163,1.96172,55800000.0
2007-03-01 11:40:00,1.96197,1.96252,1.96197,1.96237,53500000.0
2007-03-01 11:41:00,1.96248,1.96248,1.96231,1.96238,64000000.0
2007-03-01 11:42:00,1.96235,1.96263,1.96235,1.96246,89800002.0
2007-03-01 11:43:00,1.96238,1.96259,1.96238,1.96256,45800000.0
2007-03-01 11:44:00,1.9624,1.9624,1.96204,1.96208,50800000.0
2007-03-01 11:45:00,1.9619,1.96194,1.96147,1.96147,39200000.0
2007-03-01 11:46:00,1.96148,1.96158,1.96145,1.96157,69500000.0
2007-03-01 11:47:00,1.96157,1.96168,1.96142,1.96142,76000001.0
2007-03-01 11:48:00,1.96144,1.96159,1.96139,1.96158,89799999.0
2007-03-01 11:49:00,1.96155,1.96175,1.96155,1.96175,31900000.0
2007-03-01 11:50:00,1.9618,1.96188,1.96175,1.96185,89900001.0
2007-03-01 11:51:00,1.96166,1.96166,1.96139,1.96147,39700000.0
2007-03-01 11:52:00,1.96154,1.96172,1.96154,1.96172,67949999.0
2007-03-01 11:53:00,1.96164,1.96164,1.96141,1.96141,71099999.0
2007-03-01 11:54:00,1.96133,1.96144,1.96133,1.96138,84300001.0
2007-03-01 11:55:00,1.9615,1.9615,1.96132,1.9614,34800001.0
2007-03-01 11:56:00,1.96135,1.9614,1.96124,1.9614,48300000.0
2007-03-01 11:57:00,1.96148,1.96159,1.96142,1.96159,115000001.0
2007-03-01 11:58:00,1.96155,1.96168,1.96155,1.96168,92799999.0
2007-03-01 11:59:00,1.96169,1.96182,1.96159,1.96182,101799997.0
2007-03-01 12:00:00,1.96191,1.96191,1.96165,1.96179,82700000.0
2007-03-01 12:01:00,1.96175,1.96177,1.96164,1.96164,79699999.0
2007-03-01 12:02:00,1.96162,1.96167,1.9616,1.9616,40200000.0
2007-03-01 12:03:00,1.96163,1.96163,1.96154,1.96158,52699998.0
2007-03-01 12:04:00,1.96165,1.96186,1.96163,1.96173,50900000.0
2007-03-01 12:05:00,1.9617,1.96227,1.96155,1.96225,100900000.0
2007-03-01 12:06:00,1.96223,1.96229,1.96191,1.96203,121449999.0
2007-03-01 12:07:00,1.96203,1.96203,1.96193,1.96197,42500000.0
2007-03-01 12:08:00,1.96185,1.96206,1.9618,1.96206,58000001.0
2007-03-01 12:09:00,1.9622,1.96227,1.9622,1.96227,36500000.0
2007-03-01 12:10:00,1.96221,1.96221,1.96192,1.96192,21300000.0
2007-03-01 12:11:00,1.96179,1.96182,1.96175,1.96178,83900000.0
2007-03-01 12:12:00,1.96192,1.96195,1.96175,1.96189,143199996.0
2007-03-01 12:13:00,1.96195,1.96206,1.96195,1.962,58600001.0
2007-03-01 12:14:00,1.96205,1.96205,1.96195,1.962,74599999.0
2007-03-01 12:15:00,1.96195,1.96195,1.96177,1.96178,64499999.0
2007-03-01 12:16:00,1.9618,1.96198,1.9618,1.96197,26100000.0
2007-03-01 12:17:00,1.96191,1.96191,1.96159,1.96164,43200000.0
2007-03-01 12:18:00,1.96163,1.96163,1.96155,1.96155,50300001.0
2007-03-01 12:19:00,1.96164,1.96196,1.96164,1.96177,119099999.0
2007-03-01 12:20:00,1.96188,1.96193,1.96182,1.96191,27700000.0
2007-03-01 12:21:00,1.96181,1.962,1.96174,1.96175,66900000.0
2007-03-01 12:22:00,1.96172,1.9619,1.96172,1.96175,40399999.0
2007-03-01 12:23:00,1.96182,1.96198,1.96182,1.96192,17300000.0
2007-03-01 12:24:00,1.96192,1.962,1.96183,1.96183,89399999.0
2007-03-01 12:25:00,1.96173,1.96173,1.96154,1.9616,55499999.0
2007-03-01 12:26:00,1.96172,1.96174,1.96162,1.96164,53600000.0
2007-03-01 12:27:00,1.96168,1.96194,1.96168,1.96178,74699998.0
2007-03-01 12:28:00,1.96183,1.96183,1.96147,1.96152,109500001.0
2007-03-01 12:29:00,1.96153,1.96176,1.96148,1.9617,71700001.0
2007-03-01 12:30:00,1.9617,1.96212,1.9617,1.96212,84000000.0
2007-03-01 12:31:00,1.96215,1.9627,1.96215,1.9627,115800001.0
2007-03-01 12:32:00,1.96274,1.96283,1.96257,1.96257,47900000.0
2007-03-01 12:33:00,1.96254,1.96258,1.96245,1.96258,38400000.0
2007-03-01 12:34:00,1.96244,1.96244,1.96218,1.96218,42600000.0
2007-03-01 12:35:00,1.96234,1.96248,1.96234,1.96239,30100000.0
2007-03-01 12:36:00,1.96229,1.96229,1.96196,1.96211,136099999.0
2007-03-01 12:37:00,1.96203,1.9622,1.96201,1.9622,46200000.0
2007-03-01 12:38:00,1.96222,1.96228,1.96213,1.9622,37800000.0
2007-03-01 12:39:00,1.96225,1.96237,1.96223,1.96228,53800000.0
2007-03-01 12:40:00,1.9624,1.96245,1.96234,1.96243,74600001.0
2007-03-01 12:41:00,1.96233,1.96243,1.96233,1.96243,56200000.0
2007-03-01 12:42:00,1.96238,1.96238,1.96217,1.96217,31800000.0
2007-03-01 12:43:00,1.9623,1.9625,1.96222,1.9625,101299998.0
2007-03-01 12:44:00,1.9625,1.96253,1.96238,1.96239,92499999.0
2007-03-01 12:45:00,1.96246,1.9625,1.96243,1.96243,46000000.0
2007-03-01 12:46:00,1.96236,1.96236,1.96227,1.96229,27200000.0
2007-03-01 12:47:00,1.96223,1.96225,1.96215,1.9622,76600001.0
2007-03-01 12:48:00,1.96219,1.96223,1.96205,1.96205,22200000.0
2007-03-01 12:49:00,1.962,1.96205,1.96193,1.96193,51500000.0
2007-03-01 12:50:00,1.96192,1.96192,1.96171,1.96172,33700000.0
2007-03-01 12:51:00,1.96154,1.9617,1.96147,1.96169,74199998.0
2007-03-01 12:52:00,1.96161,1.96187,1.96161,1.96185,168099999.0
2007-03-01 12:53:00,1.9619,1.96198,1.96185,1.9619,56300001.0
2007-03-01 12:54:00,1.96188,1.96195,1.9618,1.9619,89200000.0
2007-03-01 12:55:00,1.96182,1.96185,1.96152,1.96165,51900000.0
2007-03-01 12:56:00,1.9617,1.96179,1.96166,1.9617,39900000.0
2007-03-01 12:57:00,1.9616,1.9616,1.96122,1.96133,103099997.0
2007-03-01 12:58:00,1.9613,1.9615,1.96123,1.9615,53300000.0
2007-03-01 12:59:00,1.961,1.96115,1.961,1.96115,28000001.0
2007-03-01 13:00:00,1.96124,1.96149,1.96106,1.96124,105800000.0
2007-03-01 13:01:00,1.96115,1.96115,1.96098,1.96112,73100000.0
2007-03-01 13:02:00,1.96113,1.96119,1.9611,1.96115,21300000.0
2007-03-01 13:03:00,1.96126,1.9614,1.96126,1.9614,103800000.0
2007-03-01 13:04:00,1.9614,1.96158,1.9614,1.96158,69600002.0
2007-03-01 13:05:00,1.96162,1.96188,1.96162,1.96183,57000001.0
2007-03-01 13:06:00,1.96193,1.96211,1.96186,1.96209,68300001.0
2007-03-01 13:07:00,1.96227,1.96227,1.96215,1.96221,141300000.0
2007-03-01 13:08:00,1.96219,1.96228,1.96217,1.96222,76999999.0
2007-03-01 13:09:00,1.96208,1.96211,1.96204,1.96208,69500001.0
2007-03-01 13:10:00,1.96207,1.96207,1.962,1.96206,31300000.0
2007-03-01 13:11:00,1.96208,1.96213,1.96206,1.96213,30800000.0
2007-03-01 13:12:00,1.96217,1.96234,1.96207,1.96234,111300000.0
2007-03-01 13:13:00,1.96217,1.96234,1.96217,1.96234,59099998.0
2007-03-01 13:14:00,1.96236,1.96241,1.96222,1.96241,54100001.0
2007-03-01 13:15:00,1.96245,1.96257,1.96234,1.96242,117600001.0
2007-03-01 13:16:00,1.96238,1.96255,1.96234,1.96255,79900001.0
2007-03-01 13:17:00,1.96253,1.96328,1.96241,1.96328,69599999.0
2007-03-01 13:18:00,1.96339,1.96339,1.96308,1.96317,40400000.0
2007-03-01 13:19:00,1.96323,1.96332,1.96315,1.96321,63999999.0
2007-03-01 13:20:00,1.9632,1.96326,1.96306,1.96313,59800000.0
2007-03-01 13:21:00,1.96325,1.9634,1.96319,1.96329,77700001.0
2007-03-01 13:22:00,1.96355,1.9636,1.96346,1.96346,80499999.0
2007-03-01 13:23:00,1.96352,1.96359,1.96347,1.96347,49400001.0
2007-03-01 13:24:00,1.96355,1.96401,1.96355,1.96396,62946994.0
2007-03-01 13:25:00,1.96404,1.96404,1.9636,1.9636,72700000.0
2007-03-01 13:26:00,1.96366,1.9637,1.96322,1.96322,62599999.0
2007-03-01 13:27:00,1.96328,1.96366,1.96328,1.96355,65000000.0
2007-03-01 13:28:00,1.96343,1.96353,1.96334,1.96334,55600000.0
2007-03-01 13:29:00,1.96341,1.96348,1.9633,1.9634,73400001.0
2007-03-01 13:30:00,1.96352,1.96365,1.9634,1.9634,88500000.0
2007-03-01 13:31:00,1.96348,1.96348,1.96343,1.96343,33000000.0
2007-03-01 13:32:00,1.96332,1.96332,1.96325,1.96325,51600000.0
2007-03-01 13:33:00,1.96325,1.96325,1.96315,1.96323,46300000.0
2007-03-01 13:34:00,1.96318,1.96325,1.96308,1.96308,83300002.0
2007-03-01 13:35:00,1.96311,1.96314,1.96311,1.96314,13900000.0
2007-03-01 13:36:00,1.96323,1.96323,1.96314,1.96317,107199999.0
2007-03-01 13:37:00,1.96315,1.96315,1.96303,1.96303,83900001.0
2007-03-01 13:38:00,1.9631,1.96322,1.96309,1.96312,50500000.0
2007-03-01 13:39:00,1.96298,1.96298,1.96268,1.96269,87600000.0
2007-03-01 13:40:00,1.96277,1.96279,1.96258,1.96265,135499995.0
2007-03-01 13:41:00,1.96261,1.96268,1.9625,1.9625,74199999.0
2007-03-01 13:42:00,1.9625,1.96267,1.96249,1.96263,66800001.0
2007-03-01 13:43:00,1.96264,1.96271,1.96253,1.9627,108900001.0
2007-03-01 13:44:00,1.96266,1.96281,1.96261,1.96281,56399999.0
2007-03-01 13:45:00,1.96271,1.96276,1.96258,1.96276,48300000.0
2007-03-01 13:46:00,1.96296,1.96338,1.96293,1.96338,67099999.0
2007-03-01 13:47:00,1.9634,1.9634,1.96309,1.96313,77799999.0
2007-03-01 13:48:00,1.96316,1.96321,1.96301,1.96307,88700000.0
2007-03-01 13:49:00,1.96304,1.9631,1.96287,1.9631,97100000.0
2007-03-01 13:50:00,1.96308,1.96314,1.96306,1.9631,73399999.0
2007-03-01 13:51:00,1.96313,1.96324,1.96303,1.96309,92699999.0
2007-03-01 13:52:00,1.96328,1.96382,1.96328,1.96375,58300000.0
2007-03-01 13:53:00,1.9637,1.96379,1.9637,1.96377,50500000.0
2007-03-01 13:54:00,1.96384,1.96394,1.96376,1.96391,100799996.0
2007-03-01 13:55:00,1.9637,1.96382,1.96329,1.96329,96400001.0
2007-03-01 13:56:00,1.9632,1.9632,1.96302,1.96306,91400000.0
2007-03-01 13:57:00,1.96303,1.96303,1.96292,1.96292,13200000.0
2007-03-01 13:58:00,1.96289,1.963,1.96286,1.96286,39400000.0
2007-03-01 13:59:00,1.96293,1.96301,1.96293,1.96296,59900001.0
2007-03-01 14:00:00,1.96298,1.96298,1.96285,1.96287,135600002.0
2007-03-01 14:01:00,1.96302,1.96302,1.96289,1.9629,41600000.0
2007-03-01 14:02:00,1.96294,1.96306,1.96294,1.963,44100000.0
2007-03-01 14:03:00,1.96315,1.96333,1.96315,1.96333,24400000.0
2007-03-01 14:04:00,1.96339,1.96342,1.9632,1.9632,54000000.0
2007-03-01 14:05:00,1.96317,1.96359,1.96317,1.96359,67099999.0
2007-03-01 14:06:00,1.96354,1.96392,1.96352,1.96392,30600000.0
2007-03-01 14:07:00,1.96404,1.96411,1.964,1.96401,65300000.0
2007-03-01 14:08:00,1.96403,1.96406,1.9639,1.96406,13500000.0
2007-03-01 14:09:00,1.96405,1.96428,1.96396,1.96419,76900000.0
2007-03-01 14:10:00,1.9643,1.9643,1.96372,1.96372,114300002.0
2007-03-01 14:11:00,1.96362,1.96381,1.96357,1.96371,95199999.0
2007-03-01 14:12:00,1.96367,1.96389,1.96367,1.96373,95500000.0
2007-03-01 14:13:00,1.96389,1.96391,1.96378,1.96389,36800000.0
2007-03-01 14:14:00,1.9639,1.96399,1.96377,1.96377,78899999.0
2007-03-01 14:15:00,1.96374,1.96406,1.96374,1.964,93300001.0
2007-03-01 14:16:00,1.96403,1.9641,1.96393,1.96397,107899999.0
2007-03-01 14:17:00,1.964,1.96429,1.96395,1.96425,40300000.0
2007-03-01 14:18:00,1.96427,1.96439,1.96405,1.96405,67700002.0
2007-03-01 14:19:00,1.96389,1.96389,1.9635,1.96359,92399999.0
2007-03-01 14:20:00,1.96353,1.96367,1.96343,1.96352,68900000.0
2007-03-01 14:21:00,1.96366,1.96375,1.9635,1.9637,105299999.0
2007-03-01 14:22:00,1.9638,1.9638,1.96334,1.96335,83699998.0
2007-03-01 14:23:00,1.96329,1.96332,1.96316,1.96323,39000000.0
2007-03-01 14:24:00,1.96312,1.9632,1.96297,1.96298,59100002.0
2007-03-01 14:25:00,1.96289,1.96289,1.96267,1.96277,64000001.0
2007-03-01 14:26:00,1.96287,1.96291,1.96275,1.9628,82200000.0
2007-03-01 14:27:00,1.96259,1.96259,1.96225,1.96228,51300000.0
2007-03-01 14:28:00,1.96208,1.96209,1.96195,1.96209,57400000.0
2007-03-01 14:29:00,1.96212,1.96215,1.96196,1.96215,36300000.0
2007-03-01 14:30:00,1.96227,1.96231,1.96205,1.96207,120599997.0
2007-03-01 14:31:00,1.96218,1.9625,1.96218,1.96234,70500000.0
2007-03-01 14:32:00,1.96245,1.96255,1.96238,1.96238,53000000.0
2007-03-01 14:33:00,1.96238,1.96245,1.96229,1.96239,62199999.0
2007-03-01 14:34:00,1.96239,1.96241,1.96224,1.9623,56600000.0
2007-03-01 14:35:00,1.96222,1.96231,1.96222,1.96225,46000000.0
2007-03-01 14:36:00,1.96229,1.96229,1.96215,1.96218,110599997.0
2007-03-01 14:37:00,1.9623,1.96242,1.96223,1.96238,68300000.0
2007-03-01 14:38:00,1.96233,1.96253,1.96233,1.96253,23500000.0
2007-03-01 14:39:00,1.96267,1.96269,1.96244,1.96244,22000000.0
2007-03-01 14:40:00,1.96235,1.96256,1.96235,1.96241,58900000.0
2007-03-01 14:41:00,1.96224,1.96231,1.96212,1.96214,43300000.0
2007-03-01 14:42:00,1.96198,1.96246,1.96198,1.96239,42200000.0
2007-03-01 14:43:00,1.96238,1.96247,1.96231,1.96237,42200000.0
2007-03-01 14:44:00,1.96239,1.9625,1.96239,1.96249,34500000.0
2007-03-01 14:45:00,1.96231,1.96244,1.96228,1.96228,43900000.0
2007-03-01 14:46:00,1.96225,1.96235,1.96215,1.96235,39900000.0
2007-03-01 14:47:00,1.96243,1.9626,1.96241,1.96241,66100000.0
2007-03-01 14:48:00,1.96249,1.96253,1.96246,1.96251,58399999.0
2007-03-01 14:49:00,1.96277,1.96278,1.96277,1.96278,10900000.0
2007-03-01 14:50:00,1.96306,1.96306,1.96286,1.9629,50300000.0
2007-03-01 14:51:00,1.963,1.96319,1.9629,1.96319,52699999.0
2007-03-01 14:52:00,1.96321,1.9633,1.9632,1.96325,69599999.0
2007-03-01 14:53:00,1.96317,1.96322,1.96304,1.96306,87499999.0
2007-03-01 14:54:00,1.96308,1.96313,1.96301,1.96313,76800000.0
2007-03-01 14:55:00,1.96313,1.96328,1.9631,1.96328,78100000.0
2007-03-01 14:56:00,1.9632,1.96327,1.96309,1.96327,47500000.0
2007-03-01 14:57:00,1.96331,1.96333,1.96316,1.96316,102099999.0
2007-03-01 14:58:00,1.96323,1.96323,1.963,1.963,48800001.0
2007-03-01 14:59:00,1.96293,1.96305,1.96293,1.96297,48300000.0
2007-03-01 15:00:00,1.96305,1.96329,1.96305,1.96329,97600000.0
2007-03-01 15:01:00,1.9632,1.96339,1.9632,1.96328,75100000.0
2007-03-01 15:02:00,1.9634,1.9636,1.9634,1.96353,67000000.0
2007-03-01 15:03:00,1.96356,1.96357,1.96325,1.9633,28500000.0
2007-03-01 15:04:00,1.96309,1.96309,1.96294,1.963,90100000.0
2007-03-01 15:05:00,1.96292,1.96292,1.96233,1.96233,41200000.0
2007-03-01 15:06:00,1.96228,1.9633,1.96228,1.9633,71100001.0
2007-03-01 15:07:00,1.9634,1.9634,1.96287,1.96287,32200000.0
2007-03-01 15:08:00,1.96273,1.96304,1.96265,1.96285,50200000.0
2007-03-01 15:09:00,1.96283,1.96312,1.96277,1.96312,104499999.0
2007-03-01 15:10:00,1.963,1.96348,1.96296,1.96348,121399998.0
2007-03-01 15:11:00,1.96381,1.96405,1.96373,1.96387,127399998.0
2007-03-01 15:12:00,1.96392,1.96392,1.96374,1.96383,85500000.0
2007-03-01 15:13:00,1.96377,1.96382,1.96358,1.96362,58700000.0
2007-03-01 15:14:00,1.96347,1.96347,1.96329,1.96333,57900000.0
2007-03-01 15:15:00,1.96309,1.9634,1.96306,1.96336,94300000.0
2007-03-01 15:16:00,1.96342,1.96343,1.96313,1.96315,63500000.0
2007-03-01 15:17:00,1.96307,1.96323,1.96307,1.96318,111200000.0
2007-03-01 15:18:00,1.9632,1.9632,1.96293,1.96311,65100000.0
2007-03-01 15:19:00,1.96316,1.96332,1.96311,1.96323,88000001.0
2007-03-01 15:20:00,1.96338,1.96359,1.96328,1.9634,89400000.0
2007-03-01 15:21:00,1.96345,1.96354,1.96339,1.9635,37100000.0
2007-03-01 15:22:00,1.96352,1.96359,1.96317,1.96317,96700000.0
2007-03-01 15:23:00,1.96325,1.96328,1.96318,1.96328,118700001.0
2007-03-01 15:24:00,1.9633,1.9633,1.96288,1.96288,82700000.0
2007-03-01 15:25:00,1.96284,1.96301,1.96279,1.96285,110199998.0
2007-03-01 15:26:00,1.96282,1.96283,1.9627,1.96277,96699999.0
2007-03-01 15:27:00,1.96278,1.96278,1.96253,1.96266,23100000.0
2007-03-01 15:28:00,1.96277,1.9629,1.96264,1.96276,79099999.0
2007-03-01 15:29:00,1.96298,1.96308,1.96173,1.96173,75000002.0
2007-03-01 15:30:00,1.96127,1.96274,1.96111,1.96273,32900000.0
2007-03-01 15:31:00,1.96253,1.96285,1.96233,1.96265,51300001.0
2007-03-01 15:32:00,1.9625,1.96259,1.96213,1.96226,62600000.0
2007-03-01 15:33:00,1.96234,1.96245,1.96224,1.96236,84900000.0
2007-03-01 15:34:00,1.96242,1.96251,1.96208,1.96208,82000000.0
2007-03-01 15:35:00,1.96227,1.96257,1.96227,1.96257,84000001.0
2007-03-01 15:36:00,1.96242,1.96242,1.96225,1.96239,45100000.0
2007-03-01 15:37:00,1.9626,1.96316,1.9626,1.96316,56600001.0
2007-03-01 15:38:00,1.96307,1.96315,1.96246,1.96246,37300000.0
2007-03-01 15:39:00,1.96237,1.96241,1.96224,1.96235,69699999.0
2007-03-01 15:40:00,1.96232,1.96247,1.96228,1.9624,37900000.0
2007-03-01 15:41:00,1.96245,1.96255,1.96215,1.9622,101900001.0
2007-03-01 15:42:00,1.96199,1.96229,1.96195,1.96196,112300001.0
2007-03-01 15:43:00,1.96204,1.9626,1.96204,1.96259,33200000.0
2007-03-01 15:44:00,1.96255,1.96256,1.9624,1.9625,99699999.0
2007-03-01 15:45:00,1.96244,1.96244,1.96216,1.96224,63700001.0
2007-03-01 15:46:00,1.9623,1.96235,1.96198,1.96199,58900000.0
2007-03-01 15:47:00,1.96194,1.96221,1.96194,1.96206,68600000.0
2007-03-01 15:48:00,1.96217,1.96228,1.96202,1.96211,77299999.0
2007-03-01 15:49:00,1.96205,1.96226,1.96205,1.96216,40900000.0
2007-03-01 15:50:00,1.96207,1.96212,1.96189,1.96199,52700000.0
2007-03-01 15:51:00,1.9623,1.96232,1.96213,1.96229,26400000.0
2007-03-01 15:52:00,1.96224,1.96224,1.96197,1.96209,63600000.0
2007-03-01 15:53:00,1.96219,1.96242,1.96219,1.96231,88900000.0
2007-03-01 15:54:00,1.96247,1.96277,1.96247,1.96276,30500001.0
2007-03-01 15:55:00,1.96317,1.96317,1.9628,1.96296,39800000.0
2007-03-01 15:56:00,1.96303,1.96328,1.96295,1.96319,50300000.0
2007-03-01 15:57:00,1.96323,1.96335,1.96318,1.96327,76299999.0
2007-03-01 15:58:00,1.9635,1.96376,1.96339,1.96376,104500002.0
2007-03-01 15:59:00,1.9637,1.9637,1.96321,1.96327,72099999.0
2007-03-01 16:00:00,1.96339,1.96345,1.96326,1.96326,86500002.0
2007-03-01 16:01:00,1.96343,1.96356,1.96325,1.9634,84600001.0
2007-03-01 16:02:00,1.96348,1.96357,1.9634,1.9634,65899999.0
2007-03-01 16:03:00,1.96337,1.96367,1.96334,1.96367,22100000.0
2007-03-01 16:04:00,1.96382,1.96404,1.96382,1.9639,121400000.0
2007-03-01 16:05:00,1.96378,1.96378,1.96358,1.96358,55099998.0
2007-03-01 16:06:00,1.96361,1.96361,1.96348,1.96355,46100000.0
2007-03-01 16:07:00,1.9636,1.9638,1.96357,1.96362,135400001.0
2007-03-01 16:08:00,1.9636,1.96369,1.96356,1.96359,80700000.0
2007-03-01 16:09:00,1.96343,1.96363,1.96341,1.96351,61500000.0
2007-03-01 16:10:00,1.96343,1.96343,1.96321,1.96321,85900002.0
2007-03-01 16:11:00,1.96314,1.96332,1.96307,1.96332,78299999.0
2007-03-01 16:12:00,1.96323,1.96333,1.9631,1.96333,49200001.0
2007-03-01 16:13:00,1.96336,1.96336,1.96315,1.96325,93900002.0
2007-03-01 16:14:00,1.96318,1.96336,1.96318,1.96329,58400001.0
2007-03-01 16:15:00,1.96327,1.96327,1.96307,1.96307,103400001.0
2007-03-01 16:16:00,1.96304,1.96314,1.96304,1.96307,43100001.0
2007-03-01 16:17:00,1.9632,1.9632,1.9629,1.9629,118599998.0
2007-03-01 16:18:00,1.96285,1.96285,1.96236,1.96236,64099998.0
2007-03-01 16:19:00,1.9623,1.96241,1.96216,1.96224,38400000.0
2007-03-01 16:20:00,1.96216,1.96248,1.96216,1.96242,51499999.0
2007-03-01 16:21:00,1.96256,1.96259,1.96241,1.96243,32200000.0
2007-03-01 16:22:00,1.96243,1.96289,1.96243,1.96289,30200000.0
2007-03-01 16:23:00,1.96295,1.96298,1.96238,1.96244,91199999.0
2007-03-01 16:24:00,1.96244,1.96265,1.96241,1.96251,77499999.0
2007-03-01 16:25:00,1.96261,1.96309,1.96261,1.96309,82900001.0
2007-03-01 16:26:00,1.96318,1.96318,1.96295,1.96295,55800001.0
2007-03-01 16:27:00,1.96298,1.96298,1.96279,1.96279,59600000.0
2007-03-01 16:28:00,1.96279,1.96287,1.96257,1.96257,100500002.0
2007-03-01 16:29:00,1.96267,1.96288,1.96265,1.96287,58699999.0
2007-03-01 16:30:00,1.96291,1.96327,1.96291,1.96322,63200001.0
2007-03-01 16:31:00,1.96332,1.96351,1.96322,1.96337,52600000.0
2007-03-01 16:32:00,1.96335,1.96385,1.96335,1.96385,139900000.0
2007-03-01 16:33:00,1.96377,1.9638,1.9634,1.9634,57300001.0
2007-03-01 16:34:00,1.96337,1.96339,1.96304,1.9631,84000000.0
2007-03-01 16:35:00,1.96315,1.9634,1.96311,1.9634,120399999.0
2007-03-01 16:36:00,1.96342,1.96347,1.96306,1.96306,90499998.0
2007-03-01 16:37:00,1.96293,1.96328,1.96286,1.96301,63500001.0
2007-03-01 16:38:00,1.96268,1.96274,1.96246,1.96257,81300001.0
2007-03-01 16:39:00,1.96218,1.96227,1.96198,1.96199,116900001.0
2007-03-01 16:40:00,1.96192,1.962,1.96124,1.96124,18000000.0
2007-03-01 16:41:00,1.96081,1.96156,1.96081,1.96116,87600000.0
2007-03-01 16:42:00,1.96124,1.96163,1.96124,1.96136,55900000.0
2007-03-01 16:43:00,1.96142,1.96146,1.96114,1.96116,29100000.0
2007-03-01 16:44:00,1.9612,1.96149,1.9612,1.96143,45900000.0
2007-03-01 16:45:00,1.96142,1.96172,1.96136,1.96136,39700000.0
2007-03-01 16:46:00,1.9614,1.96169,1.9614,1.96144,99800000.0
2007-03-01 16:47:00,1.96134,1.96165,1.96134,1.96143,92750000.0
2007-03-01 16:48:00,1.9616,1.96202,1.9616,1.96197,47500001.0
2007-03-01 16:49:00,1.96201,1.96211,1.96195,1.96211,44900000.0
2007-03-01 16:50:00,1.96223,1.96239,1.96209,1.96209,74900001.0
2007-03-01 16:51:00,1.96201,1.96202,1.96187,1.96197,73300000.0
2007-03-01 16:52:00,1.96194,1.96203,1.96181,1.96181,111500000.0
2007-03-01 16:53:00,1.96177,1.96228,1.96177,1.96228,68800000.0
2007-03-01 16:54:00,1.96202,1.96216,1.96166,1.96183,79399998.0
2007-03-01 16:55:00,1.9619,1.9619,1.96114,1.96114,52699999.0
2007-03-01 16:56:00,1.96107,1.96121,1.961,1.96109,29600000.0
2007-03-01 16:57:00,1.96125,1.96145,1.96125,1.96128,83900001.0
2007-03-01 16:58:00,1.96114,1.96114,1.96097,1.96101,59600000.0
2007-03-01 16:59:00,1.96101,1.96101,1.9609,1.961,72499999.0
2007-03-01 17:00:00,1.96071,1.96071,1.95885,1.95885,79700000.0
2007-03-01 17:01:00,1.95874,1.95874,1.95774,1.95794,44700000.0
2007-03-01 17:02:00,1.95814,1.95879,1.95803,1.95879,38200000.0
2007-03-01 17:03:00,1.95919,1.95976,1.95919,1.95929,44700000.0
2007-03-01 17:04:00,1.95912,1.96014,1.9591,1.96014,100200000.0
2007-03-01 17:05:00,1.9602,1.96029,1.96005,1.96005,19500000.0
2007-03-01 17:06:00,1.96003,1.96006,1.95989,1.96003,45700000.0
2007-03-01 17:07:00,1.95994,1.95994,1.95985,1.95992,30900000.0
2007-03-01 17:08:00,1.95995,1.96035,1.9599,1.96035,58100001.0
2007-03-01 17:09:00,1.96018,1.96018,1.96,1.9601,63899999.0
2007-03-01 17:10:00,1.96022,1.96023,1.96001,1.96015,98299999.0
2007-03-01 17:11:00,1.96017,1.96023,1.95992,1.96012,85400000.0
2007-03-01 17:12:00,1.96007,1.96007,1.95969,1.95989,74700000.0
2007-03-01 17:13:00,1.95997,1.96006,1.95982,1.95982,62900001.0
2007-03-01 17:14:00,1.9599,1.95991,1.95952,1.95964,121500000.0
2007-03-01 17:15:00,1.95961,1.95974,1.95954,1.95961,88800001.0
2007-03-01 17:16:00,1.9597,1.95989,1.95964,1.95989,39800000.0
2007-03-01 17:17:00,1.95972,1.95972,1.95943,1.95943,77400000.0
2007-03-01 17:18:00,1.95938,1.95939,1.95855,1.95858,129499997.0
2007-03-01 17:19:00,1.95824,1.95857,1.95807,1.95857,26600000.0
2007-03-01 17:20:00,1.95851,1.95861,1.95844,1.95857,43500000.0
2007-03-01 17:21:00,1.95874,1.95935,1.95874,1.95935,51400001.0
2007-03-01 17:22:00,1.95927,1.96007,1.95927,1.96007,117000002.0
2007-03-01 17:23:00,1.95995,1.96006,1.95989,1.96003,76300001.0
2007-03-01 17:24:00,1.96031,1.96055,1.96031,1.96055,14200000.0
2007-03-01 17:25:00,1.96047,1.96054,1.96027,1.96047,94000002.0
2007-03-01 17:26:00,1.96045,1.96055,1.96029,1.96031,93400000.0
2007-03-01 17:27:00,1.95995,1.96005,1.95968,1.95968,98400002.0
2007-03-01 17:28:00,1.95982,1.95989,1.95959,1.95959,53000000.0
2007-03-01 17:29:00,1.95955,1.9596,1.95938,1.95957,88000000.0
2007-03-01 17:30:00,1.95941,1.95995,1.95938,1.95995,54100000.0
2007-03-01 17:31:00,1.95987,1.96,1.95957,1.95957,47099999.0
2007-03-01 17:32:00,1.9595,1.95966,1.95911,1.95911,37600000.0
2007-03-01 17:33:00,1.95879,1.95913,1.95879,1.95902,95299999.0
2007-03-01 17:34:00,1.95877,1.95884,1.95849,1.95865,26500000.0
2007-03-01 17:35:00,1.9586,1.95875,1.9583,1.9583,71199999.0
2007-03-01 17:36:00,1.958,1.95818,1.95774,1.95818,44400000.0
2007-03-01 17:37:00,1.95828,1.95855,1.95828,1.95855,35600000.0
2007-03-01 17:38:00,1.95882,1.95903,1.95873,1.95873,22300000.0
2007-03-01 17:39:00,1.95856,1.9588,1.95849,1.95862,74000000.0
2007-03-01 17:40:00,1.95855,1.9586,1.95843,1.9585,86700001.0
2007-03-01 17:41:00,1.9585,1.95855,1.95842,1.95853,127200001.0
2007-03-01 17:42:00,1.95853,1.95866,1.9585,1.95855,40500000.0
2007-03-01 17:43:00,1.95853,1.95879,1.95848,1.95873,71400000.0
2007-03-01 17:44:00,1.95873,1.95873,1.95854,1.95864,42200000.0
2007-03-01 17:45:00,1.95873,1.9591,1.95871,1.9591,69099999.0
2007-03-01 17:46:00,1.95907,1.9598,1.95906,1.9598,41200000.0
2007-03-01 17:47:00,1.95995,1.96008,1.95974,1.96003,83000000.0
2007-03-01 17:48:00,1.96013,1.96033,1.95956,1.95956,42900000.0
2007-03-01 17:49:00,1.95934,1.95934,1.95915,1.95929,63100001.0
2007-03-01 17:50:00,1.95919,1.95935,1.95918,1.95923,40300000.0
2007-03-01 17:51:00,1.95922,1.95928,1.95894,1.959,82399999.0
2007-03-01 17:52:00,1.95902,1.95905,1.95877,1.95899,110470000.0
2007-03-01 17:53:00,1.95872,1.95876,1.95859,1.9587,100199999.0
2007-03-01 17:54:00,1.95867,1.95881,1.95862,1.95877,85600000.0
2007-03-01 17:55:00,1.95883,1.95902,1.9587,1.95891,65499999.0
2007-03-01 17:56:00,1.95885,1.95885,1.95869,1.9587,25800000.0
2007-03-01 17:57:00,1.9586,1.95881,1.95854,1.95873,67499999.0
2007-03-01 17:58:00,1.95865,1.95865,1.95797,1.95797,56200000.0
2007-03-01 17:59:00,1.95795,1.95798,1.95735,1.95739,91100000.0
2007-03-01 18:00:00,1.9575,1.9577,1.95743,1.9577,96700000.0
2007-03-01 18:01:00,1.9577,1.95799,1.95759,1.95799,1036999998.0
2007-03-01 18:02:00,1.95801,1.95801,1.95733,1.95738,1018600001.0
2007-03-01 18:03:00,1.95706,1.95707,1.95549,1.95552,1164800001.0
2007-03-01 18:04:00,1.95572,1.9565,1.95558,1.9565,980399997.0
2007-03-01 18:05:00,1.95655,1.95663,1.95635,1.95651,988099999.0
2007-03-01 18:06:00,1.95642,1.95679,1.9563,1.95679,1108600005.0
2007-03-01 18:07:00,1.95681,1.95681,1.95618,1.95636,1196199997.0
2007-03-01 18:08:00,1.9563,1.95675,1.9563,1.95675,1256599998.0
2007-03-01 18:09:00,1.95677,1.957,1.95673,1.95695,585400000.0
2007-03-01 18:10:00,1.95697,1.95711,1.95683,1.95703,633099998.0
2007-03-01 18:11:00,1.95697,1.95709,1.95687,1.95687,580999996.0
2007-03-01 18:12:00,1.95688,1.95701,1.95676,1.95687,743549996.0
2007-03-01 18:13:00,1.95686,1.95696,1.95657,1.95657,559599995.0
2007-03-01 18:14:00,1.95659,1.95736,1.95659,1.95717,807599999.0
2007-03-01 18:15:00,1.95722,1.95722,1.95706,1.95706,768499999.0
2007-03-01 18:16:00,1.95706,1.9571,1.95678,1.95687,660699999.0
2007-03-01 18:17:00,1.95687,1.95704,1.95678,1.95682,456199999.0
2007-03-01 18:18:00,1.95682,1.95691,1.95671,1.95686,679900000.0
2007-03-01 18:19:00,1.95695,1.95701,1.95687,1.95688,502800002.0
2007-03-01 18:20:00,1.95685,1.95718,1.95685,1.95718,535000001.0
2007-03-01 18:21:00,1.95723,1.95723,1.95702,1.95713,654799997.0
2007-03-01 18:22:00,1.95709,1.95728,1.95709,1.95725,461599999.0
2007-03-01 18:23:00,1.95729,1.95735,1.95722,1.95726,771400000.0
2007-03-01 18:24:00,1.95727,1.95734,1.95713,1.95729,803800006.0
2007-03-01 18:25:00,1.9572,1.95734,1.95717,1.95721,912949994.0
2007-03-01 18:26:00,1.95728,1.9574,1.95722,1.95736,626299999.0
2007-03-01 18:27:00,1.9574,1.95749,1.95724,1.95737,791099998.0
2007-03-01 18:28:00,1.9574,1.95797,1.9574,1.95791,358199996.0
2007-03-01 18:29:00,1.95793,1.95813,1.95784,1.95789,867400002.0
2007-03-01 18:30:00,1.95777,1.95799,1.95771,1.95771,759699995.0
2007-03-01 18:31:00,1.95772,1.95784,1.95764,1.95764,485600000.0
2007-03-01 18:32:00,1.95758,1.95758,1.95745,1.95752,406699996.0
2007-03-01 18:33:00,1.95757,1.95784,1.95757,1.95776,832250001.0
2007-03-01 18:34:00,1.95781,1.95791,1.95772,1.95775,551300003.0
2007-03-01 18:35:00,1.95778,1.95817,1.95778,1.95803,438499999.0
2007-03-01 18:36:00,1.95804,1.95808,1.95795,1.95804,75600001.0
2007-03-01 18:37:00,1.95805,1.95808,1.95797,1.95799,144200000.0
2007-03-01 18:38:00,1.958,1.95803,1.95768,1.95777,264999998.0
2007-03-01 18:39:00,1.95757,1.95759,1.95739,1.95739,243800001.0
2007-03-01 18:40:00,1.95726,1.95767,1.95712,1.9572,420300000.0
2007-03-01 18:41:00,1.9573,1.95753,1.9573,1.95753,273000002.0
2007-03-01 18:42:00,1.95759,1.95783,1.95758,1.95771,206000000.0
2007-03-01 18:43:00,1.95778,1.95786,1.95761,1.95761,71100001.0
2007-03-01 18:44:00,1.95754,1.9577,1.95745,1.9575,529699996.0
2007-03-01 18:45:00,1.95745,1.95772,1.95745,1.95771,126600000.0
2007-03-01 18:46:00,1.95785,1.9579,1.95777,1.95785,138600000.0
2007-03-01 18:47:00,1.95781,1.95807,1.95773,1.95782,214500001.0
2007-03-01 18:48:00,1.95775,1.95792,1.95775,1.95788,356300000.0
2007-03-01 18:49:00,1.95792,1.95793,1.95758,1.9576,110000000.0
2007-03-01 18:50:00,1.95766,1.9579,1.95766,1.95783,169700001.0
2007-03-01 18:51:00,1.95798,1.95818,1.95786,1.95802,447349998.0
2007-03-01 18:52:00,1.95805,1.95821,1.95788,1.95788,531799997.0
2007-03-01 18:53:00,1.95775,1.9578,1.9575,1.9575,553000000.0
2007-03-01 18:54:00,1.95748,1.95775,1.95748,1.95762,277400000.0
2007-03-01 18:55:00,1.95764,1.95764,1.95728,1.95759,749599997.0
2007-03-01 18:56:00,1.95756,1.95765,1.95721,1.95729,309899998.0
2007-03-01 18:57:00,1.95732,1.95758,1.95732,1.95758,459400000.0
2007-03-01 18:58:00,1.9577,1.95783,1.95766,1.95775,584800002.0
2007-03-01 18:59:00,1.95777,1.95791,1.95758,1.95758,477200000.0
2007-03-01 19:00:00,1.95764,1.95809,1.95764,1.95806,268900000.0
2007-03-01 19:01:00,1.95808,1.95825,1.95808,1.95811,69800002.0
2007-03-01 19:02:00,1.95811,1.95815,1.95786,1.95812,285000000.0
2007-03-01 19:03:00,1.95818,1.95826,1.95807,1.95815,514399999.0
2007-03-01 19:04:00,1.95825,1.95831,1.95818,1.95825,388799997.0
2007-03-01 19:05:00,1.95825,1.95825,1.9582,1.95825,83800000.0
2007-03-01 19:06:00,1.95828,1.95835,1.95815,1.95824,764399995.0
2007-03-01 19:07:00,1.95825,1.95852,1.95825,1.95852,327600000.0
2007-03-01 19:08:00,1.95852,1.95863,1.95846,1.95857,433300004.0
2007-03-01 19:09:00,1.95858,1.95892,1.95856,1.95892,212599999.0
2007-03-01 19:10:00,1.95891,1.95895,1.95877,1.95877,424400000.0
2007-03-01 19:11:00,1.95876,1.95882,1.95873,1.95873,121200002.0
2007-03-01 19:12:00,1.9587,1.95879,1.95869,1.95871,275100002.0
2007-03-01 19:13:00,1.95875,1.95878,1.95865,1.95875,391050000.0
2007-03-01 19:14:00,1.95869,1.95876,1.95864,1.95868,217100000.0
2007-03-01 19:15:00,1.95871,1.95877,1.95869,1.95872,429500003.0
2007-03-01 19:16:00,1.95872,1.95896,1.95864,1.95896,139600000.0
2007-03-01 19:17:00,1.95903,1.9591,1.95886,1.9591,187400001.0
2007-03-01 19:18:00,1.95913,1.95913,1.95887,1.95897,275400000.0
2007-03-01 19:19:00,1.95894,1.95899,1.9588,1.95895,283000002.0
2007-03-01 19:20:00,1.9589,1.95899,1.95872,1.95872,368800000.0
2007-03-01 19:21:00,1.9587,1.95887,1.95857,1.95861,420000000.0
2007-03-01 19:22:00,1.9587,1.95881,1.95864,1.95877,327799999.0
2007-03-01 19:23:00,1.95878,1.95894,1.95878,1.95885,352700001.0
2007-03-01 19:24:00,1.95885,1.95898,1.95867,1.95867,140799998.0
2007-03-01 19:25:00,1.95863,1.95867,1.95859,1.95859,144799997.0
2007-03-01 19:26:00,1.95859,1.95865,1.95843,1.95854,398800003.0
2007-03-01 19:27:00,1.95863,1.95883,1.95863,1.9587,569100000.0
2007-03-01 19:28:00,1.95861,1.95869,1.95854,1.95862,397700001.0
2007-03-01 19:29:00,1.95854,1.95867,1.9585,1.95857,274499998.0
2007-03-01 19:30:00,1.95855,1.95865,1.95855,1.9586,571599997.0
2007-03-01 19:31:00,1.95862,1.95871,1.95859,1.95867,282399999.0
2007-03-01 19:32:00,1.95865,1.95869,1.95853,1.95858,373700000.0
2007-03-01 19:33:00,1.95858,1.95864,1.95851,1.95864,260199997.0
2007-03-01 19:34:00,1.95865,1.95865,1.95855,1.9586,226900002.0
2007-03-01 19:35:00,1.95861,1.95871,1.95851,1.95864,382499998.0
2007-03-01 19:36:00,1.95863,1.95863,1.95847,1.95857,344399999.0
2007-03-01 19:37:00,1.95851,1.95858,1.95837,1.95842,288700000.0
2007-03-01 19:38:00,1.95832,1.95833,1.95785,1.95785,94300000.0
2007-03-01 19:39:00,1.95779,1.95779,1.95757,1.95776,144799999.0
2007-03-01 19:40:00,1.9577,1.95779,1.95733,1.95733,349999997.0
2007-03-01 19:41:00,1.9573,1.9574,1.95724,1.95733,355600001.0
2007-03-01 19:42:00,1.95737,1.95759,1.9573,1.95759,233299999.0
2007-03-01 19:43:00,1.95764,1.95764,1.95753,1.95758,130000000.0
2007-03-01 19:44:00,1.9576,1.95771,1.95755,1.95755,541500001.0
2007-03-01 19:45:00,1.95758,1.95758,1.95748,1.95757,204299999.0
2007-03-01 19:46:00,1.95763,1.95763,1.9573,1.95732,290300000.0
2007-03-01 19:47:00,1.95725,1.95727,1.95709,1.95713,127599998.0
2007-03-01 19:48:00,1.95708,1.95713,1.95702,1.95702,199799999.0
2007-03-01 19:49:00,1.95705,1.95735,1.95703,1.95733,349699998.0
2007-03-01 19:50:00,1.95738,1.95754,1.95738,1.95748,280900000.0
2007-03-01 19:51:00,1.95747,1.95752,1.95736,1.95738,269399998.0
2007-03-01 19:52:00,1.9573,1.9573,1.95697,1.9571,187899999.0
2007-03-01 19:53:00,1.95715,1.95722,1.95706,1.95722,27900000.0
2007-03-01 19:54:00,1.95719,1.95719,1.957,1.95718,167300002.0
2007-03-01 19:55:00,1.95715,1.95734,1.95709,1.95734,90200000.0
2007-03-01 19:56:00,1.95736,1.95736,1.95708,1.95716,274300002.0
2007-03-01 19:57:00,1.9571,1.9572,1.95708,1.9571,288300001.0
2007-03-01 19:58:00,1.95707,1.95712,1.95664,1.95664,340399993.0
2007-03-01 19:59:00,1.95659,1.95681,1.95659,1.95681,337800002.0
2007-03-01 20:00:00,1.95678,1.95681,1.95666,1.95675,214400000.0
2007-03-01 20:01:00,1.95675,1.95675,1.9567,1.95675,186799997.0
2007-03-01 20:02:00,1.95669,1.95669,1.95616,1.95616,152599999.0
2007-03-01 20:03:00,1.95613,1.95629,1.95613,1.95618,120999999.0
2007-03-01 20:04:00,1.95618,1.95625,1.95608,1.9561,176600002.0
2007-03-01 20:05:00,1.95603,1.9561,1.95598,1.9561,164699999.0
2007-03-01 20:06:00,1.95612,1.95627,1.95608,1.95627,217500001.0
2007-03-01 20:07:00,1.95632,1.9565,1.95632,1.95646,169700001.0
2007-03-01 20:08:00,1.95655,1.95663,1.9565,1.95663,357100001.0
2007-03-01 20:09:00,1.95659,1.95692,1.95659,1.95688,131400000.0
2007-03-01 20:10:00,1.95702,1.95722,1.95691,1.95722,83746993.0
2007-03-01 20:11:00,1.95737,1.95737,1.95725,1.95725,70300001.0
2007-03-01 20:12:00,1.95723,1.95734,1.95716,1.95728,444899999.0
2007-03-01 20:13:00,1.95724,1.95724,1.95713,1.95715,237900001.0
2007-03-01 20:14:00,1.9572,1.95731,1.9572,1.9572,76999999.0
2007-03-01 20:15:00,1.95717,1.95717,1.95693,1.95695,412600001.0
2007-03-01 20:16:00,1.95689,1.957,1.95689,1.95697,157700001.0
2007-03-01 20:17:00,1.95694,1.95697,1.95688,1.95697,88100000.0
2007-03-01 20:18:00,1.957,1.95703,1.95694,1.957,109799999.0
2007-03-01 20:19:00,1.95703,1.95707,1.95696,1.95707,165500003.0
2007-03-01 20:20:00,1.957,1.95708,1.95692,1.95693,292499997.0
2007-03-01 20:21:00,1.95693,1.95698,1.9569,1.95698,228900002.0
2007-03-01 20:22:00,1.95697,1.95699,1.95692,1.95692,81900000.0
2007-03-01 20:23:00,1.95689,1.95698,1.95683,1.95688,329499996.0
2007-03-01 20:24:00,1.95685,1.95695,1.95681,1.95695,129000002.0
2007-03-01 20:25:00,1.95695,1.95695,1.95672,1.95691,504099998.0
2007-03-01 20:26:00,1.95686,1.95711,1.95686,1.95707,433000001.0
2007-03-01 20:27:00,1.95718,1.95736,1.95706,1.95735,319700000.0
2007-03-01 20:28:00,1.95734,1.95749,1.95726,1.95747,380099997.0
2007-03-01 20:29:00,1.95753,1.95759,1.95738,1.9574,257600003.0
2007-03-01 20:30:00,1.95739,1.95746,1.95729,1.95734,700800005.0
2007-03-01 20:31:00,1.95734,1.95743,1.95721,1.95736,640100003.0
2007-03-01 20:32:00,1.95737,1.9574,1.95716,1.95727,636400000.0
2007-03-01 20:33:00,1.95728,1.95751,1.95718,1.95748,310400002.0
2007-03-01 20:34:00,1.95753,1.95756,1.95742,1.9575,167600000.0
2007-03-01 20:35:00,1.95746,1.95754,1.95739,1.95739,90969999.0
2007-03-01 20:36:00,1.95745,1.95787,1.95745,1.95787,234499999.0
2007-03-01 20:37:00,1.95788,1.95798,1.95772,1.95785,152600000.0
2007-03-01 20:38:00,1.95795,1.95797,1.95778,1.95778,292400000.0
2007-03-01 20:39:00,1.95793,1.95819,1.95791,1.95815,205900000.0
2007-03-01 20:40:00,1.95824,1.95865,1.95824,1.95865,127100000.0
2007-03-01 20:41:00,1.95871,1.95892,1.95871,1.95892,224869998.0
2007-03-01 20:42:00,1.95883,1.95883,1.9587,1.9587,53299999.0
2007-03-01 20:43:00,1.95858,1.95868,1.95855,1.95858,235499998.0
2007-03-01 20:44:00,1.95861,1.95875,1.95861,1.95875,310049997.0
2007-03-01 20:45:00,1.95875,1.95881,1.95862,1.95881,124800000.0
2007-03-01 20:46:00,1.95885,1.95893,1.9588,1.95893,120700001.0
2007-03-01 20:47:00,1.95895,1.95895,1.95873,1.95882,452000001.0
2007-03-01 20:48:00,1.95877,1.95882,1.95859,1.95881,220200000.0
2007-03-01 20:49:00,1.9589,1.95947,1.9589,1.95941,99300001.0
2007-03-01 20:50:00,1.95936,1.95942,1.95926,1.95926,376499999.0
2007-03-01 20:51:00,1.95922,1.95922,1.95901,1.95903,428499998.0
2007-03-01 20:52:00,1.95898,1.95917,1.95894,1.95908,199700001.0
2007-03-01 20:53:00,1.95908,1.95915,1.95903,1.95908,661100001.0
2007-03-01 20:54:00,1.9591,1.95915,1.95907,1.95907,302500002.0
2007-03-01 20:55:00,1.9591,1.95915,1.95907,1.9591,287399997.0
2007-03-01 20:56:00,1.95907,1.95912,1.95892,1.959,368699998.0
2007-03-01 20:57:00,1.959,1.95911,1.95894,1.95894,686200001.0
2007-03-01 20:58:00,1.95892,1.95892,1.95874,1.95881,254799999.0
2007-03-01 20:59:00,1.95879,1.95893,1.95871,1.95873,626999996.0
2007-03-01 21:00:00,1.95875,1.959,1.95875,1.95877,351499999.0
2007-03-01 21:01:00,1.95869,1.95874,1.95859,1.95869,390999997.0
2007-03-01 21:02:00,1.95871,1.95878,1.95855,1.95876,104300000.0
2007-03-01 21:03:00,1.9587,1.95878,1.95867,1.9587,163500000.0
2007-03-01 21:04:00,1.95872,1.95879,1.95857,1.95857,151599999.0
2007-03-01 21:05:00,1.9585,1.9586,1.95835,1.95835,221099997.0
2007-03-01 21:06:00,1.95833,1.95845,1.95833,1.95839,223599999.0
2007-03-01 21:07:00,1.95849,1.95861,1.95842,1.95861,82400000.0
2007-03-01 21:08:00,1.95864,1.95864,1.95858,1.95858,39700000.0
2007-03-01 21:09:00,1.95854,1.95874,1.95854,1.95869,112699999.0
2007-03-01 21:10:00,1.95874,1.95879,1.95864,1.95875,193899996.0
2007-03-01 21:11:00,1.95872,1.95891,1.95872,1.95885,195500000.0
2007-03-01 21:12:00,1.95885,1.95887,1.9588,1.95885,55050000.0
2007-03-01 21:13:00,1.95878,1.95891,1.95869,1.95869,169900001.0
2007-03-01 21:14:00,1.95875,1.95904,1.95874,1.95904,229100000.0
2007-03-01 21:15:00,1.95919,1.95919,1.95896,1.95903,230099999.0
2007-03-01 21:16:00,1.959,1.959,1.95861,1.95868,51800000.0
2007-03-01 21:17:00,1.95874,1.95898,1.95872,1.95898,189900002.0
2007-03-01 21:18:00,1.95902,1.95906,1.95899,1.959,42800000.0
2007-03-01 21:19:00,1.959,1.959,1.95881,1.95887,128700000.0
2007-03-01 21:20:00,1.95885,1.95889,1.95874,1.95888,356569995.0
2007-03-01 21:21:00,1.95891,1.95892,1.95887,1.95887,228100004.0
2007-03-01 21:22:00,1.95879,1.95884,1.9587,1.9587,148000000.0
2007-03-01 21:23:00,1.95875,1.95875,1.95875,1.95875,15500000.0
2007-03-01 21:24:00,1.95869,1.95874,1.95861,1.95874,235499997.0
2007-03-01 21:25:00,1.95855,1.95878,1.95849,1.95866,129800001.0
2007-03-01 21:26:00,1.95876,1.9588,1.95867,1.95867,64900001.0
2007-03-01 21:27:00,1.9587,1.95874,1.95869,1.9587,89700000.0
2007-03-01 21:28:00,1.95871,1.95878,1.9586,1.95875,217100000.0
2007-03-01 21:29:00,1.95882,1.95888,1.95882,1.95888,28000001.0
2007-03-01 21:30:00,1.9589,1.95906,1.9589,1.95904,77700000.0
2007-03-01 21:31:00,1.95907,1.95913,1.95906,1.95913,19200000.0
2007-03-01 21:32:00,1.95912,1.95912,1.95887,1.95912,284800000.0
2007-03-01 21:33:00,1.95915,1.95918,1.95907,1.95913,289300002.0
2007-03-01 21:34:00,1.95915,1.95915,1.95905,1.95905,237400002.0
2007-03-01 21:35:00,1.95908,1.95926,1.95906,1.95926,25200000.0
2007-03-01 21:36:00,1.95938,1.95953,1.95928,1.95928,62499999.0
2007-03-01 21:37:00,1.95927,1.95938,1.95927,1.95935,196400000.0
2007-03-01 21:38:00,1.95933,1.95948,1.95932,1.9594,124000001.0
2007-03-01 21:39:00,1.9595,1.9598,1.9595,1.95976,27000000.0
2007-03-01 21:40:00,1.95972,1.95975,1.95964,1.95964,191300000.0
2007-03-01 21:41:00,1.95958,1.9597,1.95938,1.95945,205099996.0
2007-03-01 21:42:00,1.95942,1.95954,1.95939,1.95948,141399999.0
2007-03-01 21:43:00,1.95947,1.95954,1.95947,1.95953,93800001.0
2007-03-01 21:44:00,1.95957,1.95971,1.95957,1.95971,108999999.0
2007-03-01 21:45:00,1.95993,1.9601,1.95984,1.9601,31000000.0
2007-03-01 21:46:00,1.96012,1.96013,1.95991,1.96013,95100002.0
2007-03-01 21:47:00,1.96016,1.96026,1.96012,1.96018,181900001.0
2007-03-01 21:48:00,1.9601,1.96018,1.9601,1.96018,188900000.0
2007-03-01 21:49:00,1.96017,1.96023,1.96011,1.96018,58500000.0
2007-03-01 21:50:00,1.96028,1.96028,1.96025,1.96025,12800000.0
2007-03-01 21:51:00,1.96022,1.96022,1.95998,1.95998,179549998.0
2007-03-01 21:52:00,1.96,1.96013,1.95999,1.96013,45700000.0
2007-03-01 21:53:00,1.96008,1.96008,1.95993,1.95998,50600000.0
2007-03-01 21:54:00,1.96001,1.96001,1.95975,1.95975,74900000.0
2007-03-01 21:55:00,1.95973,1.96003,1.95973,1.95998,215500000.0
2007-03-01 21:56:00,1.96002,1.9602,1.96002,1.96008,90350000.0
2007-03-01 21:57:00,1.96007,1.96015,1.96,1.96,131600001.0
2007-03-01 21:58:00,1.95999,1.96005,1.95997,1.96,73600002.0
2007-03-01 21:59:00,1.96002,1.96019,1.95989,1.96019,420000000.0
2007-03-01 22:00:00,1.96031,1.9604,1.96018,1.96029,131870000.0
2007-03-01 22:01:00,1.96035,1.96035,1.9602,1.96021,105800000.0
2007-03-01 22:02:00,1.96015,1.96015,1.95987,1.9599,165800000.0
2007-03-01 22:03:00,1.95983,1.95994,1.95983,1.9599,108100002.0
2007-03-01 22:04:00,1.95998,1.96009,1.95998,1.96001,338299999.0
2007-03-01 22:05:00,1.96,1.96007,1.95995,1.96,173100000.0
2007-03-01 22:06:00,1.96002,1.96011,1.96002,1.96007,27800000.0
2007-03-01 22:07:00,1.96013,1.96017,1.96006,1.96012,55500000.0
2007-03-01 22:08:00,1.96006,1.96006,1.95988,1.95988,53300000.0
2007-03-01 22:09:00,1.95993,1.95997,1.95993,1.95997,4800000.0
2007-03-01 22:10:00,1.96,1.96008,1.95998,1.96008,50699998.0
2007-03-01 22:11:00,1.9601,1.96015,1.96005,1.9601,48099999.0
2007-03-01 22:12:00,1.96001,1.96014,1.95999,1.96007,157200000.0
2007-03-01 22:13:00,1.96,1.96007,1.95993,1.95993,90200000.0
2007-03-01 22:14:00,1.95992,1.95998,1.95992,1.95998,71099997.0
2007-03-01 22:15:00,1.96005,1.96005,1.95988,1.95995,255246993.0
2007-03-01 22:16:00,1.95994,1.96003,1.95987,1.95992,272900000.0
2007-03-01 22:17:00,1.95988,1.95992,1.95974,1.95992,54399999.0
2007-03-01 22:18:00,1.95995,1.95995,1.95985,1.95985,64100000.0
2007-03-01 22:19:00,1.95985,1.9599,1.95985,1.9599,102299999.0
2007-03-01 22:20:00,1.95988,1.95988,1.95985,1.95985,61000001.0
2007-03-01 22:21:00,1.95986,1.95986,1.95963,1.95975,123500000.0
2007-03-01 22:22:00,1.95974,1.95984,1.95966,1.95966,73800002.0
2007-03-01 22:23:00,1.95968,1.95991,1.95968,1.95978,151700002.0
2007-03-01 22:24:00,1.9598,1.95992,1.9598,1.95992,74099999.0
2007-03-01 22:25:00,1.95995,1.95995,1.95979,1.95988,160700001.0
2007-03-01 22:26:00,1.95987,1.95992,1.95983,1.95992,48699998.0
2007-03-01 22:27:00,1.95983,1.95983,1.95962,1.95971,97800002.0
2007-03-01 22:28:00,1.95965,1.95971,1.95951,1.95968,106199997.0
2007-03-01 22:29:00,1.95967,1.95976,1.95954,1.95956,231749998.0
2007-03-01 22:30:00,1.95952,1.95952,1.95936,1.95936,69700000.0
2007-03-01 22:31:00,1.9594,1.95944,1.95929,1.95933,42100000.0
2007-03-01 22:32:00,1.95945,1.9595,1.95945,1.95945,179499997.0
2007-03-01 22:33:00,1.95944,1.9595,1.95908,1.95917,89700001.0
2007-03-01 22:34:00,1.95942,1.95942,1.95928,1.9593,150600000.0
2007-03-01 22:35:00,1.95937,1.95962,1.95937,1.95962,85300000.0
2007-03-01 22:36:00,1.95963,1.95963,1.95953,1.95953,25000000.0
2007-03-01 22:37:00,1.95957,1.95969,1.95957,1.95968,101000001.0
2007-03-01 22:38:00,1.95964,1.95972,1.95964,1.95965,40900000.0
2007-03-01 22:39:00,1.95962,1.95968,1.95962,1.95968,33400000.0
2007-03-01 22:40:00,1.95966,1.95966,1.95956,1.9596,59800000.0
2007-03-01 22:41:00,1.95958,1.95967,1.95954,1.95967,93700000.0
2007-03-01 22:42:00,1.95957,1.95961,1.95946,1.95961,62999999.0
2007-03-01 22:43:00,1.95951,1.95951,1.95936,1.95937,91800000.0
2007-03-01 22:44:00,1.95937,1.95941,1.95928,1.95928,141199998.0
2007-03-01 22:45:00,1.95923,1.95932,1.95923,1.95932,89000000.0
2007-03-01 22:46:00,1.95928,1.95941,1.95928,1.95941,19700000.0
2007-03-01 22:47:00,1.9594,1.95943,1.95938,1.9594,53900000.0
2007-03-01 22:48:00,1.95943,1.95952,1.95942,1.95942,37400000.0
2007-03-01 22:49:00,1.95938,1.95938,1.95925,1.95925,52899999.0
2007-03-01 22:50:00,1.95918,1.95918,1.95901,1.95909,32100000.0
2007-03-01 22:51:00,1.95891,1.95907,1.95889,1.95907,36700000.0
2007-03-01 22:52:00,1.9591,1.95918,1.95906,1.95906,37700000.0
2007-03-01 22:53:00,1.95907,1.95909,1.95884,1.95903,53899999.0
2007-03-01 22:54:00,1.95906,1.9591,1.95904,1.95905,72000001.0
2007-03-01 22:55:00,1.95903,1.95915,1.95901,1.95915,72399996.0
2007-03-01 22:56:00,1.95892,1.95892,1.95881,1.95881,91300000.0
2007-03-01 22:57:00,1.9588,1.9588,1.9588,1.9588,3600000.0
2007-03-01 22:58:00,1.95877,1.95886,1.9587,1.95873,66200000.0
2007-03-01 22:59:00,1.95867,1.95867,1.95852,1.95857,111300001.0
2007-03-01 23:00:00,1.95853,1.95853,1.95838,1.95838,67000000.0
2007-03-01 23:01:00,1.9586,1.9586,1.95855,1.9586,46099999.0
2007-03-01 23:02:00,1.95864,1.95871,1.95864,1.95871,23599999.0
2007-03-01 23:03:00,1.95866,1.95866,1.95864,1.95864,26300000.0
2007-03-01 23:04:00,1.95868,1.95869,1.95855,1.95869,79599998.0
2007-03-01 23:05:00,1.9587,1.95873,1.9587,1.95873,2700000.0
2007-03-01 23:06:00,1.95845,1.95858,1.95841,1.95852,81799999.0
2007-03-01 23:07:00,1.95871,1.95882,1.9587,1.95873,95100000.0
2007-03-01 23:08:00,1.95873,1.95882,1.95873,1.95879,10500000.0
2007-03-01 23:09:00,1.95886,1.95889,1.95873,1.95884,102200001.0
2007-03-01 23:10:00,1.95876,1.95879,1.95876,1.95879,6000000.0
2007-03-01 23:11:00,1.95883,1.95897,1.95877,1.95895,31100000.0
2007-03-01 23:12:00,1.95897,1.95898,1.95889,1.95889,51300000.0
2007-03-01 23:13:00,1.95893,1.95893,1.9588,1.95887,77200000.0
2007-03-01 23:14:00,1.95877,1.95883,1.95861,1.95883,100700000.0
2007-03-01 23:15:00,1.95875,1.95875,1.95857,1.95857,90500001.0
2007-03-01 23:16:00,1.95865,1.95865,1.95865,1.95865,10400000.0
2007-03-01 23:17:00,1.95858,1.95864,1.95855,1.95864,70400001.0
2007-03-01 23:18:00,1.95863,1.95863,1.95845,1.95855,142200002.0
2007-03-01 23:19:00,1.95852,1.95863,1.95849,1.95858,101900001.0
2007-03-01 23:20:00,1.95867,1.95867,1.95858,1.9586,53900001.0
2007-03-01 23:21:00,1.95858,1.95867,1.95851,1.95857,80400001.0
2007-03-01 23:22:00,1.95849,1.95862,1.95849,1.95862,79499999.0
2007-03-01 23:23:00,1.95859,1.95867,1.95857,1.95865,55399999.0
2007-03-01 23:24:00,1.95867,1.95871,1.95865,1.95868,51600000.0
2007-03-01 23:25:00,1.9587,1.95872,1.9585,1.95853,130699998.0
2007-03-01 23:26:00,1.9585,1.95856,1.95825,1.95825,73000000.0
2007-03-01 23:27:00,1.95826,1.95843,1.95826,1.95837,30300000.0
2007-03-01 23:28:00,1.9583,1.95846,1.9583,1.95833,32400000.0
2007-03-01 23:29:00,1.95837,1.95841,1.95832,1.95832,98099999.0
2007-03-01 23:30:00,1.95834,1.95835,1.95828,1.95832,38700000.0
2007-03-01 23:31:00,1.95815,1.95832,1.95815,1.95828,50500000.0
2007-03-01 23:32:00,1.95822,1.95833,1.95815,1.95821,57600000.0
2007-03-01 23:33:00,1.95816,1.9583,1.95812,1.95817,81700002.0
2007-03-01 23:34:00,1.95814,1.95814,1.95791,1.95791,30900000.0
2007-03-01 23:35:00,1.95795,1.95809,1.95795,1.95809,58099999.0
2007-03-01 23:36:00,1.95798,1.95803,1.95792,1.95803,39800000.0
2007-03-01 23:37:00,1.958,1.95808,1.95789,1.95797,86299998.0
2007-03-01 23:38:00,1.95792,1.95816,1.95792,1.95814,64400000.0
2007-03-01 23:39:00,1.95807,1.95813,1.95801,1.95813,34800000.0
2007-03-01 23:40:00,1.9582,1.9583,1.9582,1.9583,41399999.0
2007-03-01 23:41:00,1.95832,1.95836,1.95816,1.95817,41900000.0
2007-03-01 23:42:00,1.95823,1.95823,1.95815,1.95817,12500000.0
2007-03-01 23:43:00,1.95805,1.95805,1.95794,1.95805,41600000.0
2007-03-01 23:44:00,1.958,1.958,1.95783,1.95793,25800000.0
2007-03-01 23:45:00,1.95793,1.95793,1.95775,1.95789,25000000.0
2007-03-01 23:46:00,1.95774,1.95787,1.95774,1.95776,93399999.0
2007-03-01 23:47:00,1.95782,1.95793,1.95782,1.95793,12600000.0
2007-03-01 23:48:00,1.958,1.95805,1.958,1.958,29599999.0
2007-03-01 23:49:00,1.95802,1.95802,1.95788,1.95788,26100000.0
2007-03-01 23:50:00,1.9579,1.95802,1.9579,1.95799,28399999.0
2007-03-01 23:51:00,1.95794,1.95794,1.95793,1.95793,23700000.0
2007-03-01 23:52:00,1.95797,1.95803,1.95796,1.95803,18700000.0
2007-03-01 23:53:00,1.95802,1.95803,1.95794,1.95803,40400000.0
2007-03-01 23:54:00,1.95803,1.95803,1.9579,1.95798,39000000.0
2007-03-01 23:55:00,1.95812,1.95818,1.9581,1.95818,18200000.0
2007-03-01 23:56:00,1.95818,1.95827,1.95814,1.95827,46200000.0
2007-03-01 23:57:00,1.9584,1.95841,1.95839,1.9584,40000000.0
2007-03-01 23:58:00,1.95835,1.95835,1.9583,1.9583,63200001.0
2007-03-01 23:59:00,1.9582,1.9582,1.9581,1.9581,33999999.0
2007-03-02 00:00:00,1.95819,1.95831,1.95811,1.95825,113600000.0
2007-03-02 00:01:00,1.95834,1.95834,1.95813,1.9582,59700000.0
2007-03-02 00:02:00,1.95813,1.95813,1.95807,1.95807,9500000.0
2007-03-02 00:03:00,1.958,1.95805,1.95795,1.95805,28000000.0
2007-03-02 00:04:00,1.95791,1.95794,1.95791,1.95794,3800000.0
2007-03-02 00:05:00,1.95784,1.95793,1.95783,1.95783,17700000.0
2007-03-02 00:06:00,1.95792,1.95798,1.95792,1.95798,30000000.0
2007-03-02 00:07:00,1.95783,1.95783,1.95765,1.95768,17400000.0
2007-03-02 00:08:00,1.95787,1.95787,1.95778,1.95778,7300000.0
2007-03-02 00:09:00,1.95777,1.95781,1.95771,1.95771,115100000.0
2007-03-02 00:10:00,1.95779,1.95785,1.95779,1.95785,16400000.0
2007-03-02 00:11:00,1.95795,1.95795,1.9579,1.9579,10200000.0
2007-03-02 00:12:00,1.95801,1.95811,1.95801,1.95811,34500001.0
2007-03-02 00:13:00,1.95805,1.95805,1.95792,1.95792,107900002.0
2007-03-02 00:14:00,1.9579,1.9579,1.95785,1.9579,52600000.0
2007-03-02 00:15:00,1.9578,1.9578,1.95749,1.9575,63700001.0
2007-03-02 00:16:00,1.95761,1.95761,1.95751,1.95755,55299999.0
2007-03-02 00:17:00,1.9576,1.95763,1.95753,1.95758,26900000.0
2007-03-02 00:18:00,1.95755,1.95781,1.95755,1.95781,49800001.0
2007-03-02 00:19:00,1.95778,1.95778,1.95753,1.95765,52900000.0
2007-03-02 00:20:00,1.95758,1.95762,1.95758,1.95762,5100000.0
2007-03-02 00:21:00,1.95771,1.95779,1.95771,1.95779,21700000.0
2007-03-02 00:22:00,1.95787,1.95795,1.95774,1.95774,41700000.0
2007-03-02 00:23:00,1.95757,1.9577,1.95755,1.95763,45799999.0
2007-03-02 00:24:00,1.95767,1.95778,1.95735,1.95753,108499999.0
2007-03-02 00:25:00,1.95752,1.95768,1.95722,1.95722,49900001.0
2007-03-02 00:26:00,1.95724,1.95764,1.95724,1.95764,88400002.0
2007-03-02 00:27:00,1.95755,1.9576,1.9575,1.95755,27200000.0
2007-03-02 00:28:00,1.95765,1.95765,1.9575,1.95758,40600000.0
2007-03-02 00:29:00,1.95755,1.95775,1.95755,1.95775,86200001.0
2007-03-02 00:30:00,1.95778,1.95781,1.95762,1.95762,75500001.0
2007-03-02 00:31:00,1.95762,1.9577,1.95756,1.9577,42150000.0
2007-03-02 00:32:00,1.95767,1.95776,1.95765,1.95776,78099999.0
2007-03-02 00:33:00,1.95773,1.95773,1.95767,1.95767,8700000.0
2007-03-02 00:34:00,1.9575,1.95767,1.9575,1.95762,31200000.0
2007-03-02 00:35:00,1.95766,1.95766,1.95766,1.95766,5400000.0
2007-03-02 00:36:00,1.95752,1.95766,1.9573,1.9576,33300000.0
2007-03-02 00:37:00,1.95775,1.95775,1.95766,1.95768,68299999.0
2007-03-02 00:38:00,1.95762,1.9578,1.95758,1.9578,83099999.0
2007-03-02 00:39:00,1.95783,1.95785,1.9578,1.9578,79800001.0
2007-03-02 00:40:00,1.95785,1.95785,1.95785,1.95785,23099999.0
2007-03-02 00:41:00,1.95784,1.95791,1.95784,1.95787,18300000.0
2007-03-02 00:42:00,1.9578,1.95785,1.95772,1.9578,67700000.0
2007-03-02 00:43:00,1.95789,1.95798,1.95789,1.95798,27400000.0
2007-03-02 00:44:00,1.95802,1.95805,1.95797,1.958,45699999.0
2007-03-02 00:45:00,1.958,1.95805,1.95798,1.95805,50100002.0
2007-03-02 00:46:00,1.95794,1.95795,1.95781,1.95792,119300000.0
2007-03-02 00:47:00,1.95778,1.95778,1.95751,1.95769,60100000.0
2007-03-02 00:48:00,1.95764,1.95767,1.95751,1.95767,74599999.0
2007-03-02 00:49:00,1.95765,1.95777,1.95759,1.95777,64599999.0
2007-03-02 00:50:00,1.95781,1.95781,1.95774,1.95774,9200000.0
2007-03-02 00:51:00,1.95771,1.95778,1.95753,1.95765,130000000.0
2007-03-02 00:52:00,1.95782,1.95791,1.95771,1.95777,64900000.0
2007-03-02 00:53:00,1.95764,1.95767,1.95761,1.95763,131099998.0
2007-03-02 00:54:00,1.9577,1.95775,1.9577,1.95775,27400000.0
2007-03-02 00:55:00,1.9577,1.95773,1.95764,1.95764,68799999.0
2007-03-02 00:56:00,1.95758,1.95758,1.95749,1.95758,85100000.0
2007-03-02 00:57:00,1.95763,1.95773,1.9575,1.95771,44000000.0
2007-03-02 00:58:00,1.95765,1.95782,1.9575,1.95772,42400000.0
2007-03-02 00:59:00,1.95758,1.9577,1.95744,1.95744,80199999.0
2007-03-02 01:00:00,1.95776,1.95785,1.95775,1.95785,36200000.0
2007-03-02 01:01:00,1.95782,1.95784,1.9576,1.95774,102300000.0
2007-03-02 01:02:00,1.95757,1.95783,1.95752,1.95767,50800000.0
2007-03-02 01:03:00,1.95777,1.95783,1.95773,1.95783,86599999.0
2007-03-02 01:04:00,1.95775,1.95784,1.95761,1.95772,72199999.0
2007-03-02 01:05:00,1.95773,1.95773,1.95761,1.95761,72800000.0
2007-03-02 01:06:00,1.95753,1.95767,1.95749,1.95749,46600000.0
2007-03-02 01:07:00,1.95759,1.95762,1.95751,1.95751,75699999.0
2007-03-02 01:08:00,1.95746,1.95747,1.95737,1.95745,90900000.0
2007-03-02 01:09:00,1.95737,1.95737,1.95728,1.95728,83800000.0
2007-03-02 01:10:00,1.9573,1.95737,1.95728,1.95731,80000000.0
2007-03-02 01:11:00,1.95738,1.95738,1.95727,1.95727,29300000.0
2007-03-02 01:12:00,1.95721,1.9574,1.95721,1.95737,34600000.0
2007-03-02 01:13:00,1.95708,1.95744,1.95696,1.95741,32100000.0
2007-03-02 01:14:00,1.95708,1.95732,1.95693,1.95718,47900001.0
2007-03-02 01:15:00,1.9572,1.95731,1.95713,1.95731,76600001.0
2007-03-02 01:16:00,1.95716,1.95741,1.95707,1.95741,84800002.0
2007-03-02 01:17:00,1.95698,1.95746,1.95698,1.95741,35500000.0
2007-03-02 01:18:00,1.95757,1.9578,1.95757,1.95761,36900000.0
2007-03-02 01:19:00,1.95753,1.95769,1.95753,1.95761,32500000.0
2007-03-02 01:20:00,1.9575,1.95757,1.95735,1.95737,100000000.0
2007-03-02 01:21:00,1.95749,1.95765,1.95749,1.95765,7600000.0
2007-03-02 01:22:00,1.95772,1.9578,1.9576,1.95765,48900002.0
2007-03-02 01:23:00,1.95764,1.95771,1.95764,1.95771,7000000.0
2007-03-02 01:24:00,1.95772,1.95778,1.95762,1.95762,52699999.0
2007-03-02 01:25:00,1.9575,1.9575,1.9574,1.95742,55599999.0
2007-03-02 01:26:00,1.95747,1.95754,1.95745,1.95754,19400000.0
2007-03-02 01:27:00,1.95751,1.95757,1.9575,1.95751,91500001.0
2007-03-02 01:28:00,1.95742,1.9575,1.95732,1.95732,29000000.0
2007-03-02 01:29:00,1.95747,1.95751,1.95742,1.95742,86600000.0
2007-03-02 01:30:00,1.95748,1.9575,1.95745,1.95745,37300001.0
2007-03-02 01:31:00,1.9575,1.95751,1.95743,1.95743,29899999.0
2007-03-02 01:32:00,1.9572,1.95726,1.95703,1.9572,51200000.0
2007-03-02 01:33:00,1.95745,1.95748,1.95738,1.95745,54000001.0
2007-03-02 01:34:00,1.95745,1.95747,1.95737,1.95747,35500000.0
2007-03-02 01:35:00,1.95731,1.95734,1.95716,1.95716,78499999.0
2007-03-02 01:36:00,1.95745,1.95745,1.9574,1.95745,58900000.0
2007-03-02 01:37:00,1.9573,1.95732,1.95718,1.95727,48299999.0
2007-03-02 01:38:00,1.95733,1.95733,1.95723,1.95726,38100000.0
2007-03-02 01:39:00,1.95735,1.95735,1.95726,1.9573,43200001.0
2007-03-02 01:40:00,1.95724,1.95729,1.95715,1.95715,48400000.0
2007-03-02 01:41:00,1.95722,1.95722,1.95707,1.95711,71699999.0
2007-03-02 01:42:00,1.95699,1.95699,1.95641,1.95656,82199999.0
2007-03-02 01:43:00,1.95668,1.95674,1.95668,1.95674,37300000.0
2007-03-02 01:44:00,1.95661,1.95661,1.95643,1.95653,31700000.0
2007-03-02 01:45:00,1.95643,1.95651,1.95623,1.9563,83399999.0
2007-03-02 01:46:00,1.95657,1.95666,1.95642,1.95658,119699998.0
2007-03-02 01:47:00,1.95665,1.95665,1.9566,1.9566,30599999.0
2007-03-02 01:48:00,1.95663,1.95681,1.95663,1.95681,67800000.0
2007-03-02 01:49:00,1.95688,1.95703,1.95688,1.95703,45799998.0
2007-03-02 01:50:00,1.95708,1.95708,1.95692,1.95692,18400000.0
2007-03-02 01:51:00,1.9569,1.9569,1.95685,1.9569,53700000.0
2007-03-02 01:52:00,1.95693,1.95702,1.95693,1.95698,46900000.0
2007-03-02 01:53:00,1.957,1.95705,1.957,1.95705,18300001.0
2007-03-02 01:54:00,1.95696,1.95708,1.95696,1.95707,33400000.0
2007-03-02 01:55:00,1.95706,1.95711,1.95681,1.95711,65200000.0
2007-03-02 01:56:00,1.95708,1.95708,1.95681,1.95694,39400000.0
2007-03-02 01:57:00,1.95713,1.95718,1.9571,1.9571,61400001.0
2007-03-02 01:58:00,1.9571,1.95716,1.95682,1.95707,44600000.0
2007-03-02 01:59:00,1.95709,1.95709,1.95705,1.95709,37600001.0
2007-03-02 02:00:00,1.95714,1.95723,1.95714,1.95723,90499999.0
2007-03-02 02:01:00,1.9572,1.95723,1.9572,1.9572,57400000.0
2007-03-02 02:02:00,1.95717,1.9572,1.95717,1.95717,8900000.0
2007-03-02 02:03:00,1.95727,1.95738,1.95727,1.95738,37000000.0
2007-03-02 02:04:00,1.95732,1.9574,1.95732,1.95738,30900000.0
2007-03-02 02:05:00,1.95738,1.95752,1.95738,1.95752,15900000.0
2007-03-02 02:06:00,1.95755,1.95755,1.95747,1.95755,16500000.0
2007-03-02 02:07:00,1.95759,1.95772,1.95757,1.95772,6500000.0
2007-03-02 02:08:00,1.9577,1.9577,1.9577,1.9577,11600000.0
2007-03-02 02:09:00,1.95768,1.95768,1.95765,1.95765,11600000.0
2007-03-02 02:10:00,1.95772,1.95772,1.95761,1.95768,102300001.0
2007-03-02 02:11:00,1.95763,1.9578,1.9575,1.95761,65400000.0
2007-03-02 02:12:00,1.95767,1.95771,1.95763,1.95763,40700000.0
2007-03-02 02:13:00,1.95767,1.9577,1.95758,1.95763,62400000.0
2007-03-02 02:14:00,1.95767,1.95773,1.95766,1.95769,60000001.0
2007-03-02 02:15:00,1.95775,1.95775,1.95765,1.95775,38700001.0
2007-03-02 02:16:00,1.95752,1.95762,1.95752,1.95761,21200000.0
2007-03-02 02:17:00,1.95769,1.95769,1.95752,1.95758,38500000.0
2007-03-02 02:18:00,1.95762,1.95762,1.95722,1.95734,77300000.0
2007-03-02 02:19:00,1.95733,1.95764,1.95723,1.95755,110700001.0
2007-03-02 02:20:00,1.95751,1.95755,1.95725,1.95745,93399998.0
2007-03-02 02:21:00,1.95739,1.95739,1.95691,1.95693,39100000.0
2007-03-02 02:22:00,1.95688,1.95707,1.95688,1.95695,61700000.0
2007-03-02 02:23:00,1.957,1.95708,1.957,1.95708,51099998.0
2007-03-02 02:24:00,1.9571,1.95715,1.9571,1.9571,29300000.0
2007-03-02 02:25:00,1.95701,1.95707,1.95701,1.95702,23150000.0
2007-03-02 02:26:00,1.95698,1.95698,1.95682,1.95684,55799999.0
2007-03-02 02:27:00,1.95675,1.95686,1.95675,1.95678,81700000.0
2007-03-02 02:28:00,1.95665,1.95675,1.95665,1.95675,21000001.0
2007-03-02 02:29:00,1.95666,1.95666,1.95645,1.95655,36100000.0
2007-03-02 02:30:00,1.95643,1.9569,1.95643,1.95688,90500000.0
2007-03-02 02:31:00,1.95691,1.95691,1.95659,1.95659,19900001.0
2007-03-02 02:32:00,1.95682,1.95691,1.95682,1.95688,89200000.0
2007-03-02 02:33:00,1.95702,1.95709,1.95663,1.95663,61199999.0
2007-03-02 02:34:00,1.95667,1.95682,1.95667,1.95679,103000002.0
2007-03-02 02:35:00,1.95688,1.95688,1.95682,1.95682,82500000.0
2007-03-02 02:36:00,1.9568,1.95685,1.95678,1.9568,41100000.0
2007-03-02 02:37:00,1.95661,1.95678,1.95649,1.95678,69299999.0
2007-03-02 02:38:00,1.95677,1.95685,1.95677,1.95685,39100001.0
2007-03-02 02:39:00,1.9568,1.9568,1.95647,1.95677,67800000.0
2007-03-02 02:40:00,1.95682,1.95686,1.95682,1.95682,27000000.0
2007-03-02 02:41:00,1.95685,1.95703,1.95685,1.95692,61999999.0
2007-03-02 02:42:00,1.95691,1.95691,1.95682,1.95686,27470000.0
2007-03-02 02:43:00,1.9568,1.95685,1.9568,1.9568,9100000.0
2007-03-02 02:44:00,1.95675,1.9569,1.95675,1.95685,98800001.0
2007-03-02 02:45:00,1.95683,1.95683,1.95666,1.95666,38600000.0
2007-03-02 02:46:00,1.95666,1.9567,1.95661,1.95661,106300000.0
2007-03-02 02:47:00,1.95667,1.95683,1.95649,1.95659,94799999.0
2007-03-02 02:48:00,1.95672,1.95672,1.95666,1.95666,29700000.0
2007-03-02 02:49:00,1.95663,1.95665,1.95642,1.95642,49700000.0
2007-03-02 02:50:00,1.9567,1.95675,1.9567,1.95675,25500001.0
2007-03-02 02:51:00,1.95665,1.95671,1.95663,1.95668,58200000.0
2007-03-02 02:52:00,1.95662,1.95667,1.9566,1.95667,48800000.0
2007-03-02 02:53:00,1.95668,1.95675,1.95668,1.95675,37100000.0
2007-03-02 02:54:00,1.95677,1.95692,1.95677,1.95692,99400000.0
2007-03-02 02:55:00,1.95686,1.95686,1.95673,1.95685,57599998.0
2007-03-02 02:56:00,1.95682,1.95689,1.95672,1.95672,117750000.0
2007-03-02 02:57:00,1.95675,1.95675,1.95668,1.95668,34899999.0
2007-03-02 02:58:00,1.95677,1.95685,1.95676,1.95685,13300000.0
2007-03-02 02:59:00,1.95692,1.95692,1.95688,1.95688,19200000.0
2007-03-02 03:00:00,1.95699,1.957,1.95691,1.95691,74400002.0
2007-03-02 03:01:00,1.95698,1.95708,1.95698,1.957,66099999.0
2007-03-02 03:02:00,1.95695,1.95705,1.95695,1.957,32700000.0
2007-03-02 03:03:00,1.95705,1.95705,1.95695,1.95703,119300001.0
2007-03-02 03:04:00,1.95703,1.95703,1.95695,1.95701,32500000.0
2007-03-02 03:05:00,1.95695,1.95701,1.95695,1.95699,51200000.0
2007-03-02 03:06:00,1.9569,1.95704,1.95683,1.95693,46900000.0
2007-03-02 03:07:00,1.95705,1.9572,1.95705,1.9572,4600000.0
2007-03-02 03:08:00,1.95719,1.95731,1.95719,1.95727,23100000.0
2007-03-02 03:09:00,1.95733,1.9574,1.9572,1.95738,77900000.0
2007-03-02 03:10:00,1.95739,1.95739,1.95719,1.9572,52400000.0
2007-03-02 03:11:00,1.95723,1.95723,1.95717,1.95717,19600000.0
2007-03-02 03:12:00,1.95727,1.95733,1.95718,1.95728,17750000.0
2007-03-02 03:13:00,1.95734,1.95734,1.95716,1.9572,57800000.0
2007-03-02 03:14:00,1.95725,1.95725,1.95725,1.95725,2800000.0
2007-03-02 03:15:00,1.95724,1.95724,1.95709,1.95723,64400000.0
2007-03-02 03:16:00,1.95727,1.95733,1.95725,1.95733,35499999.0
2007-03-02 03:17:00,1.95728,1.95742,1.95725,1.95742,36900000.0
2007-03-02 03:18:00,1.95739,1.9574,1.95731,1.95734,22000000.0
2007-03-02 03:19:00,1.95724,1.9574,1.95724,1.9573,85300000.0
2007-03-02 03:20:00,1.95739,1.95739,1.95736,1.95736,900000.0
2007-03-02 03:21:00,1.95737,1.95737,1.95727,1.9573,41000000.0
2007-03-02 03:22:00,1.95727,1.95727,1.95715,1.95715,59400001.0
2007-03-02 03:23:00,1.95718,1.95725,1.95707,1.95715,55200000.0
2007-03-02 03:24:00,1.95719,1.95723,1.95708,1.95723,51400000.0
2007-03-02 03:25:00,1.9572,1.95725,1.95717,1.9572,88800000.0
2007-03-02 03:26:00,1.95698,1.95714,1.95687,1.957,73399999.0
2007-03-02 03:27:00,1.95714,1.9573,1.95714,1.95727,48299999.0
2007-03-02 03:28:00,1.95725,1.95725,1.95718,1.95718,25900000.0
2007-03-02 03:29:00,1.95732,1.95733,1.95732,1.95733,12300000.0
2007-03-02 03:30:00,1.95745,1.95745,1.9574,1.9574,29400001.0
2007-03-02 03:31:00,1.95735,1.95735,1.95727,1.95728,48300000.0
2007-03-02 03:32:00,1.9574,1.95744,1.95737,1.9574,15100000.0
2007-03-02 03:33:00,1.95735,1.95741,1.95735,1.95741,26600001.0
2007-03-02 03:34:00,1.9573,1.95746,1.95707,1.95707,46100001.0
2007-03-02 03:35:00,1.95723,1.95742,1.95707,1.95733,41300000.0
2007-03-02 03:36:00,1.95744,1.9575,1.95733,1.95733,36400000.0
2007-03-02 03:37:00,1.95729,1.95729,1.95694,1.95694,22300000.0
2007-03-02 03:38:00,1.95727,1.95731,1.95716,1.95716,66200001.0
2007-03-02 03:39:00,1.95721,1.95729,1.95715,1.95717,105900001.0
2007-03-02 03:40:00,1.95725,1.95725,1.95718,1.95725,12400000.0
2007-03-02 03:41:00,1.95715,1.95715,1.9571,1.9571,15900000.0
2007-03-02 03:42:00,1.95705,1.95715,1.95705,1.9571,74100000.0
2007-03-02 03:43:00,1.9571,1.9571,1.9571,1.9571,22700001.0
2007-03-02 03:44:00,1.95713,1.95717,1.95708,1.95717,56600000.0
2007-03-02 03:45:00,1.95708,1.95715,1.95708,1.95715,51700000.0
2007-03-02 03:46:00,1.9571,1.95717,1.95705,1.95705,71000001.0
2007-03-02 03:47:00,1.95717,1.95723,1.95712,1.95723,44400000.0
2007-03-02 03:48:00,1.95718,1.95719,1.95704,1.95707,111599999.0
2007-03-02 03:49:00,1.95714,1.9572,1.9569,1.95702,79500000.0
2007-03-02 03:50:00,1.95708,1.9571,1.95708,1.9571,40300001.0
2007-03-02 03:51:00,1.95719,1.95723,1.95711,1.95711,51699999.0
2007-03-02 03:52:00,1.95717,1.95723,1.95714,1.95723,26400000.0
2007-03-02 03:53:00,1.95701,1.95719,1.95689,1.95689,130200000.0
2007-03-02 03:54:00,1.95721,1.95721,1.95707,1.95707,65900000.0
2007-03-02 03:55:00,1.95712,1.95722,1.95712,1.95722,18600000.0
2007-03-02 03:56:00,1.95723,1.95723,1.95709,1.95723,48099999.0
2007-03-02 03:57:00,1.95717,1.9572,1.95717,1.9572,32000000.0
2007-03-02 03:58:00,1.9572,1.95728,1.95715,1.95725,118200001.0
2007-03-02 03:59:00,1.95715,1.95722,1.95694,1.95718,92750000.0
2007-03-02 04:00:00,1.95725,1.95725,1.95725,1.95725,17200000.0
2007-03-02 04:01:00,1.95722,1.95722,1.9572,1.9572,8400000.0
2007-03-02 04:02:00,1.95728,1.95732,1.95728,1.95732,16200000.0
2007-03-02 04:03:00,1.95732,1.95734,1.95717,1.95717,24600000.0
2007-03-02 04:04:00,1.95707,1.95717,1.95707,1.95717,47100001.0
2007-03-02 04:05:00,1.95722,1.95723,1.95712,1.95723,80299999.0
2007-03-02 04:06:00,1.9568,1.95707,1.9568,1.95707,85800000.0
2007-03-02 04:07:00,1.95714,1.95715,1.95693,1.95693,118900002.0
2007-03-02 04:08:00,1.95688,1.95702,1.95671,1.95697,83500001.0
2007-03-02 04:09:00,1.95699,1.95705,1.95677,1.95677,81899998.0
2007-03-02 04:10:00,1.95691,1.95694,1.95691,1.95694,19200000.0
2007-03-02 04:11:00,1.95698,1.95699,1.95693,1.95693,56100000.0
2007-03-02 04:12:00,1.95695,1.95695,1.9569,1.9569,14300000.0
2007-03-02 04:13:00,1.95697,1.95707,1.95697,1.95703,99800003.0
2007-03-02 04:14:00,1.9571,1.95715,1.957,1.957,84200000.0
2007-03-02 04:15:00,1.95705,1.95705,1.95692,1.95704,34100000.0
2007-03-02 04:16:00,1.95698,1.95701,1.95692,1.95692,54600000.0
2007-03-02 04:17:00,1.95684,1.95684,1.95684,1.95684,69599998.0
2007-03-02 04:18:00,1.95686,1.95695,1.95686,1.95687,48900000.0
2007-03-02 04:19:00,1.95699,1.95701,1.95699,1.95701,33800000.0
2007-03-02 04:20:00,1.95695,1.95708,1.95695,1.95707,38300000.0
2007-03-02 04:21:00,1.9571,1.9571,1.95699,1.95703,20000000.0
2007-03-02 04:22:00,1.95697,1.95703,1.95692,1.95698,49600000.0
2007-03-02 04:23:00,1.95695,1.95695,1.9569,1.9569,20000000.0
2007-03-02 04:24:00,1.95698,1.9571,1.95698,1.95702,48400000.0
2007-03-02 04:25:00,1.957,1.957,1.957,1.957,9600000.0
2007-03-02 04:26:00,1.95704,1.9571,1.95693,1.9571,86600000.0
2007-03-02 04:27:00,1.95714,1.95723,1.95712,1.95718,78400000.0
2007-03-02 04:28:00,1.95711,1.95737,1.95711,1.95727,163500001.0
2007-03-02 04:29:00,1.95731,1.95749,1.95727,1.9573,66100000.0
2007-03-02 04:30:00,1.95722,1.95732,1.95722,1.95726,69900000.0
2007-03-02 04:31:00,1.9572,1.9572,1.9572,1.9572,4800000.0
2007-03-02 04:32:00,1.95715,1.95715,1.95715,1.95715,9500000.0
2007-03-02 04:33:00,1.95717,1.9572,1.95698,1.95698,21500000.0
2007-03-02 04:34:00,1.95712,1.95717,1.95711,1.95712,51700000.0
2007-03-02 04:35:00,1.95708,1.95721,1.95708,1.95717,15000000.0
2007-03-02 04:36:00,1.95712,1.95722,1.9571,1.95722,43600000.0
2007-03-02 04:37:00,1.95718,1.95731,1.95716,1.95727,58300000.0
2007-03-02 04:38:00,1.9573,1.95734,1.95724,1.95727,74100001.0
2007-03-02 04:39:00,1.95705,1.95716,1.95689,1.95713,70500000.0
2007-03-02 04:40:00,1.95733,1.95738,1.95733,1.95735,32200000.0
2007-03-02 04:41:00,1.95736,1.95739,1.95736,1.95739,5200000.0
2007-03-02 04:42:00,1.95732,1.95739,1.9573,1.9573,78800001.0
2007-03-02 04:43:00,1.9572,1.9572,1.95707,1.95715,64100000.0
2007-03-02 04:44:00,1.9571,1.95715,1.95705,1.95705,25500000.0
2007-03-02 04:45:00,1.9571,1.9571,1.95705,1.95705,39600002.0
2007-03-02 04:46:00,1.9572,1.95728,1.95716,1.95716,70500001.0
2007-03-02 04:47:00,1.95724,1.95724,1.95712,1.95712,42500000.0
2007-03-02 04:48:00,1.95715,1.95715,1.95715,1.95715,17000000.0
2007-03-02 04:49:00,1.95708,1.95715,1.95708,1.95715,41899999.0
2007-03-02 04:50:00,1.95715,1.95715,1.95705,1.95705,58800001.0
2007-03-02 04:51:00,1.95712,1.95726,1.95712,1.95725,78799998.0
2007-03-02 04:52:00,1.95721,1.95723,1.95707,1.95723,30100000.0
2007-03-02 04:53:00,1.95718,1.9572,1.95718,1.9572,11800000.0
2007-03-02 04:54:00,1.95719,1.95719,1.95711,1.95711,15100000.0
2007-03-02 04:55:00,1.95697,1.95712,1.95697,1.9571,32800000.0
2007-03-02 04:56:00,1.9571,1.95719,1.95702,1.95702,79999998.0
2007-03-02 04:57:00,1.95713,1.95714,1.95706,1.95714,92099999.0
2007-03-02 04:58:00,1.95717,1.95717,1.95705,1.9571,53800000.0
2007-03-02 04:59:00,1.95713,1.95713,1.95713,1.95713,5600000.0
2007-03-02 05:00:00,1.95713,1.95713,1.95705,1.95708,50700001.0
2007-03-02 05:01:00,1.95708,1.95722,1.95708,1.95722,23100000.0
2007-03-02 05:02:00,1.95711,1.95723,1.9571,1.95716,87600000.0
2007-03-02 05:03:00,1.95717,1.9572,1.95717,1.9572,13100000.0
2007-03-02 05:04:00,1.9572,1.9572,1.9572,1.9572,8300000.0
2007-03-02 05:05:00,1.95732,1.95738,1.95732,1.95738,12500000.0
2007-03-02 05:06:00,1.9574,1.9574,1.95716,1.95721,103899999.0
2007-03-02 05:07:00,1.9572,1.95722,1.95713,1.9572,29600000.0
2007-03-02 05:08:00,1.9572,1.9572,1.9572,1.9572,28900000.0
2007-03-02 05:09:00,1.95718,1.95723,1.95717,1.95719,27600000.0
2007-03-02 05:10:00,1.9573,1.95732,1.95708,1.95715,78300001.0
2007-03-02 05:11:00,1.95718,1.95718,1.95687,1.95687,59800001.0
2007-03-02 05:12:00,1.95718,1.95722,1.95718,1.95722,6900000.0
2007-03-02 05:13:00,1.95709,1.95725,1.95705,1.95705,116399998.0
2007-03-02 05:14:00,1.95718,1.95725,1.95718,1.9572,120399998.0
2007-03-02 05:15:00,1.957,1.95706,1.95683,1.95689,82300000.0
2007-03-02 05:16:00,1.95715,1.9572,1.9571,1.95712,48300000.0
2007-03-02 05:17:00,1.95717,1.95717,1.95708,1.95708,32399999.0
2007-03-02 05:18:00,1.95708,1.95718,1.95708,1.95715,12300000.0
2007-03-02 05:19:00,1.9571,1.95715,1.9571,1.95713,24300000.0
2007-03-02 05:20:00,1.95711,1.95722,1.95711,1.95712,70600000.0
2007-03-02 05:21:00,1.9571,1.95718,1.95708,1.9571,65770000.0
2007-03-02 05:22:00,1.95715,1.95715,1.95708,1.95708,28100000.0
2007-03-02 05:23:00,1.95712,1.95712,1.9571,1.9571,9500000.0
2007-03-02 05:24:00,1.95693,1.95704,1.95693,1.95704,31700000.0
2007-03-02 05:25:00,1.957,1.95705,1.957,1.95705,5900000.0
2007-03-02 05:26:00,1.957,1.95705,1.95698,1.95703,54600000.0
2007-03-02 05:27:00,1.95702,1.95711,1.95702,1.95707,41600000.0
2007-03-02 05:28:00,1.95706,1.95714,1.95706,1.95708,47700000.0
2007-03-02 05:29:00,1.957,1.95707,1.95683,1.957,86200000.0
2007-03-02 05:30:00,1.95708,1.95711,1.95699,1.95699,58000000.0
2007-03-02 05:31:00,1.95692,1.95702,1.95688,1.95694,61799999.0
2007-03-02 05:32:00,1.957,1.957,1.95698,1.957,41399999.0
2007-03-02 05:33:00,1.957,1.957,1.95687,1.95687,43799999.0
2007-03-02 05:34:00,1.95694,1.95704,1.95668,1.95703,138300001.0
2007-03-02 05:35:00,1.95689,1.95689,1.95686,1.95686,3900000.0
2007-03-02 05:36:00,1.95672,1.95682,1.95672,1.95682,48000001.0
2007-03-02 05:37:00,1.95675,1.95684,1.95674,1.95681,31300000.0
2007-03-02 05:38:00,1.95693,1.95697,1.95678,1.95695,76300000.0
2007-03-02 05:39:00,1.95702,1.9571,1.95701,1.9571,67699999.0
2007-03-02 05:40:00,1.95705,1.95708,1.95688,1.95708,74299999.0
2007-03-02 05:41:00,1.95703,1.95703,1.95668,1.95668,69599998.0
2007-03-02 05:42:00,1.95673,1.95677,1.95673,1.95677,12100000.0
2007-03-02 05:43:00,1.95673,1.95675,1.9567,1.95673,54800000.0
2007-03-02 05:44:00,1.95675,1.95675,1.95668,1.95668,58099998.0
2007-03-02 05:45:00,1.9567,1.9567,1.95658,1.95658,28799999.0
2007-03-02 05:46:00,1.95641,1.95641,1.95633,1.95635,65999999.0
2007-03-02 05:47:00,1.95639,1.9564,1.95629,1.95632,66399999.0
2007-03-02 05:48:00,1.9563,1.95634,1.95626,1.95634,34200000.0
2007-03-02 05:49:00,1.95629,1.95651,1.95629,1.95649,66200000.0
2007-03-02 05:50:00,1.95652,1.95664,1.95652,1.95657,40500001.0
2007-03-02 05:51:00,1.95664,1.95689,1.95664,1.95679,63200000.0
2007-03-02 05:52:00,1.95674,1.95688,1.95674,1.95684,88300001.0
2007-03-02 05:53:00,1.9568,1.95685,1.95675,1.95683,55700000.0
2007-03-02 05:54:00,1.95685,1.95688,1.9567,1.95685,50000000.0
2007-03-02 05:55:00,1.9568,1.95685,1.9568,1.9568,85300002.0
2007-03-02 05:56:00,1.95675,1.9568,1.95673,1.95673,65300000.0
2007-03-02 05:57:00,1.95675,1.95675,1.9567,1.95675,21900000.0
2007-03-02 05:58:00,1.95675,1.95675,1.95665,1.9567,44700000.0
2007-03-02 05:59:00,1.95668,1.95675,1.95665,1.9567,47600000.0
2007-03-02 06:00:00,1.95671,1.95671,1.95656,1.95657,62500000.0
2007-03-02 06:01:00,1.95668,1.95669,1.95664,1.95668,45800000.0
2007-03-02 06:02:00,1.95677,1.95696,1.95677,1.95681,62600001.0
2007-03-02 06:03:00,1.95676,1.95676,1.95662,1.9567,41700000.0
2007-03-02 06:04:00,1.95668,1.95671,1.95668,1.95669,24700000.0
2007-03-02 06:05:00,1.95662,1.95677,1.95661,1.95677,24300000.0
2007-03-02 06:06:00,1.9567,1.95671,1.95659,1.95668,89100000.0
2007-03-02 06:07:00,1.95678,1.95684,1.95672,1.95672,56200001.0
2007-03-02 06:08:00,1.9567,1.9568,1.95662,1.9568,21300000.0
2007-03-02 06:09:00,1.9568,1.95685,1.9568,1.95683,70800000.0
2007-03-02 06:10:00,1.95677,1.95697,1.95672,1.95697,63799999.0
2007-03-02 06:11:00,1.95704,1.95704,1.95698,1.957,49900001.0
2007-03-02 06:12:00,1.95705,1.95705,1.95697,1.957,68700000.0
2007-03-02 06:13:00,1.95702,1.95711,1.95699,1.95699,27900000.0
2007-03-02 06:14:00,1.95702,1.95707,1.95701,1.95704,69200001.0
2007-03-02 06:15:00,1.95713,1.95713,1.95689,1.95698,31700000.0
2007-03-02 06:16:00,1.95692,1.95719,1.95692,1.95703,118799999.0
2007-03-02 06:17:00,1.95708,1.9571,1.957,1.95707,75900000.0
2007-03-02 06:18:00,1.95712,1.95723,1.95712,1.95723,22000000.0
2007-03-02 06:19:00,1.95727,1.95733,1.95723,1.95725,88800001.0
2007-03-02 06:20:00,1.95712,1.95712,1.95708,1.95708,45100001.0
2007-03-02 06:21:00,1.95702,1.95713,1.95702,1.95707,55900000.0
2007-03-02 06:22:00,1.9571,1.95717,1.95708,1.95716,90000000.0
2007-03-02 06:23:00,1.9572,1.9572,1.95698,1.95698,22000000.0
2007-03-02 06:24:00,1.95708,1.9572,1.95707,1.95712,51800000.0
2007-03-02 06:25:00,1.95721,1.95721,1.95712,1.95717,73200003.0
2007-03-02 06:26:00,1.95705,1.95708,1.95704,1.95708,34100002.0
2007-03-02 06:27:00,1.95702,1.95709,1.95681,1.95695,64900001.0
2007-03-02 06:28:00,1.95683,1.95693,1.95683,1.95689,44700000.0
2007-03-02 06:29:00,1.95704,1.95704,1.95695,1.95699,74200001.0
2007-03-02 06:30:00,1.95692,1.95692,1.95673,1.95675,44300000.0
2007-03-02 06:31:00,1.95658,1.95665,1.95658,1.9566,34599999.0
2007-03-02 06:32:00,1.9566,1.9566,1.95657,1.9566,29400000.0
2007-03-02 06:33:00,1.95655,1.9566,1.95637,1.9564,76199999.0
2007-03-02 06:34:00,1.95636,1.9565,1.95636,1.95645,62200000.0
2007-03-02 06:35:00,1.9565,1.95652,1.9564,1.9564,99200002.0
2007-03-02 06:36:00,1.95645,1.95657,1.95645,1.95657,50599999.0
2007-03-02 06:37:00,1.95653,1.95653,1.95642,1.95647,12700000.0
2007-03-02 06:38:00,1.95657,1.95662,1.95653,1.95657,52300000.0
2007-03-02 06:39:00,1.95652,1.95661,1.95647,1.95657,74500000.0
2007-03-02 06:40:00,1.95653,1.95653,1.95649,1.95649,1100000.0
2007-03-02 06:41:00,1.95653,1.95687,1.95653,1.95685,54100001.0
2007-03-02 06:42:00,1.95685,1.95685,1.95685,1.95685,8800000.0
2007-03-02 06:43:00,1.95685,1.95685,1.9568,1.9568,37700000.0
2007-03-02 06:44:00,1.95678,1.95683,1.95673,1.95678,34600000.0
2007-03-02 06:45:00,1.95682,1.95682,1.95653,1.95653,67900000.0
2007-03-02 06:46:00,1.95657,1.95664,1.9565,1.95662,42399999.0
2007-03-02 06:47:00,1.9566,1.95673,1.9566,1.95665,24100000.0
2007-03-02 06:48:00,1.95673,1.95673,1.9566,1.95667,40600001.0
2007-03-02 06:49:00,1.95655,1.95655,1.95655,1.95655,18700001.0
2007-03-02 06:50:00,1.95658,1.95664,1.95654,1.9566,26600000.0
2007-03-02 06:51:00,1.95652,1.95662,1.95652,1.95658,90799998.0
2007-03-02 06:52:00,1.95652,1.95673,1.95624,1.95655,25700000.0
2007-03-02 06:53:00,1.95663,1.95663,1.95656,1.95656,45200001.0
2007-03-02 06:54:00,1.9566,1.95664,1.95657,1.95664,54800001.0
2007-03-02 06:55:00,1.95651,1.95651,1.95637,1.95645,75800002.0
2007-03-02 06:56:00,1.95635,1.95653,1.95635,1.95648,83299998.0
2007-03-02 06:57:00,1.9565,1.9565,1.9565,1.9565,2800000.0
2007-03-02 06:58:00,1.95659,1.95661,1.95659,1.95661,13400000.0
2007-03-02 06:59:00,1.95657,1.95657,1.95647,1.95647,61599999.0
2007-03-02 07:00:00,1.95664,1.95664,1.9565,1.9565,51700000.0
2007-03-02 07:01:00,1.95649,1.95659,1.95646,1.95653,85999999.0
2007-03-02 07:02:00,1.95663,1.95665,1.95663,1.95665,5400000.0
2007-03-02 07:03:00,1.9566,1.95668,1.9566,1.9566,67900000.0
2007-03-02 07:04:00,1.95662,1.95663,1.95652,1.95663,40400000.0
2007-03-02 07:05:00,1.95657,1.95665,1.95657,1.9566,7600000.0
2007-03-02 07:06:00,1.95663,1.95663,1.95657,1.95657,16600000.0
2007-03-02 07:07:00,1.95664,1.95664,1.9565,1.9565,53199999.0
2007-03-02 07:08:00,1.95657,1.95664,1.95654,1.95664,48600000.0
2007-03-02 07:09:00,1.95657,1.95665,1.95636,1.95665,80199999.0
2007-03-02 07:10:00,1.95672,1.95674,1.95644,1.95657,91100000.0
2007-03-02 07:11:00,1.95651,1.95666,1.95639,1.9566,97600000.0
2007-03-02 07:12:00,1.95655,1.95668,1.95644,1.95662,85400001.0
2007-03-02 07:13:00,1.95665,1.95665,1.95655,1.95657,55500000.0
2007-03-02 07:14:00,1.95657,1.95675,1.95657,1.95667,119100000.0
2007-03-02 07:15:00,1.95675,1.95675,1.9566,1.95675,42600000.0
2007-03-02 07:16:00,1.9567,1.95674,1.95627,1.95651,33400000.0
2007-03-02 07:17:00,1.95678,1.95684,1.9567,1.95677,91399997.0
2007-03-02 07:18:00,1.95675,1.95685,1.95675,1.95685,9200000.0
2007-03-02 07:19:00,1.95687,1.95687,1.95676,1.95676,25600000.0
2007-03-02 07:20:00,1.9568,1.95707,1.9568,1.95698,55300000.0
2007-03-02 07:21:00,1.95691,1.95696,1.95686,1.95695,80900000.0
2007-03-02 07:22:00,1.9569,1.95695,1.95689,1.95689,38000000.0
2007-03-02 07:23:00,1.95688,1.95694,1.9568,1.95691,53500000.0
2007-03-02 07:24:00,1.95678,1.95689,1.95677,1.9568,72799998.0
2007-03-02 07:25:00,1.95672,1.95674,1.95634,1.95647,85399999.0
2007-03-02 07:26:00,1.9568,1.95685,1.9568,1.95685,83300000.0
2007-03-02 07:27:00,1.95675,1.95682,1.95673,1.95677,33300000.0
2007-03-02 07:28:00,1.95674,1.95674,1.9566,1.95668,68900000.0
2007-03-02 07:29:00,1.95665,1.95665,1.95665,1.95665,34299999.0
2007-03-02 07:30:00,1.95638,1.95656,1.95627,1.95656,71600000.0
2007-03-02 07:31:00,1.95658,1.95663,1.95655,1.9566,47400000.0
2007-03-02 07:32:00,1.95665,1.95679,1.95665,1.9567,96599999.0
2007-03-02 07:33:00,1.9567,1.95676,1.95648,1.95659,74600000.0
2007-03-02 07:34:00,1.9567,1.95675,1.95668,1.9567,100599999.0
2007-03-02 07:35:00,1.95679,1.95695,1.95677,1.95682,108399999.0
2007-03-02 07:36:00,1.95688,1.95689,1.95682,1.95682,56000001.0
2007-03-02 07:37:00,1.95677,1.95677,1.95672,1.95672,8200000.0
2007-03-02 07:38:00,1.95672,1.95684,1.95672,1.95684,13800000.0
2007-03-02 07:39:00,1.95678,1.95682,1.95673,1.95678,104200001.0
2007-03-02 07:40:00,1.9568,1.95685,1.95673,1.9568,37699999.0
2007-03-02 07:41:00,1.95685,1.95685,1.9568,1.9568,7900000.0
2007-03-02 07:42:00,1.95674,1.95676,1.95664,1.9567,51800000.0
2007-03-02 07:43:00,1.95685,1.95685,1.95666,1.95676,64999999.0
2007-03-02 07:44:00,1.9565,1.95669,1.9565,1.95656,44599999.0
2007-03-02 07:45:00,1.95682,1.95682,1.95662,1.95662,31200000.0
2007-03-02 07:46:00,1.95656,1.9567,1.95656,1.9566,68700000.0
2007-03-02 07:47:00,1.95659,1.95666,1.95659,1.95666,1600000.0
2007-03-02 07:48:00,1.95678,1.95678,1.9567,1.9567,30700001.0
2007-03-02 07:49:00,1.9567,1.95674,1.95664,1.95667,79600000.0
2007-03-02 07:50:00,1.95663,1.95664,1.95663,1.95664,5200000.0
2007-03-02 07:51:00,1.9567,1.95675,1.9567,1.9567,24199999.0
2007-03-02 07:52:00,1.95672,1.95672,1.95664,1.95668,28300000.0
2007-03-02 07:53:00,1.95661,1.95667,1.95661,1.95667,12400000.0
2007-03-02 07:54:00,1.95675,1.95675,1.95668,1.9567,26200000.0
2007-03-02 07:55:00,1.95672,1.95672,1.9566,1.9566,45800001.0
2007-03-02 07:56:00,1.95668,1.95668,1.95665,1.95665,36000000.0
2007-03-02 07:57:00,1.95668,1.95668,1.95664,1.95667,85299999.0
2007-03-02 07:58:00,1.95656,1.95663,1.95656,1.95663,62500000.0
2007-03-02 07:59:00,1.9566,1.9567,1.95659,1.95668,29599999.0
2007-03-02 08:00:00,1.9566,1.9566,1.9566,1.9566,12300000.0
2007-03-02 08:01:00,1.95668,1.95674,1.95658,1.95658,67000000.0
2007-03-02 08:02:00,1.95662,1.95672,1.95662,1.95669,26100000.0
2007-03-02 08:03:00,1.9567,1.95677,1.95668,1.95668,50800000.0
2007-03-02 08:04:00,1.95668,1.9568,1.95666,1.95676,95499999.0
2007-03-02 08:05:00,1.95677,1.95681,1.95664,1.9567,41400000.0
2007-03-02 08:06:00,1.95664,1.95674,1.95664,1.95674,13600000.0
2007-03-02 08:07:00,1.95678,1.95691,1.95668,1.95677,31600000.0
2007-03-02 08:08:00,1.9569,1.95711,1.9569,1.957,65400000.0
2007-03-02 08:09:00,1.95691,1.95697,1.95688,1.95697,75500001.0
2007-03-02 08:10:00,1.95692,1.95717,1.95692,1.95692,121499999.0
2007-03-02 08:11:00,1.95702,1.95702,1.95692,1.95692,49900001.0
2007-03-02 08:12:00,1.95685,1.95694,1.9568,1.95682,103200000.0
2007-03-02 08:13:00,1.95679,1.95694,1.95678,1.95692,26400000.0
2007-03-02 08:14:00,1.9568,1.95707,1.95671,1.95693,38700000.0
2007-03-02 08:15:00,1.95705,1.95705,1.95695,1.957,114500000.0
2007-03-02 08:16:00,1.95688,1.95697,1.9568,1.95697,44399999.0
2007-03-02 08:17:00,1.95699,1.957,1.95694,1.95694,31799999.0
2007-03-02 08:18:00,1.9569,1.95695,1.95685,1.95685,25200000.0
2007-03-02 08:19:00,1.95685,1.95685,1.95652,1.95652,19000000.0
2007-03-02 08:20:00,1.95639,1.95641,1.95628,1.95628,70299999.0
2007-03-02 08:21:00,1.95615,1.95615,1.95583,1.95583,62300000.0
2007-03-02 08:22:00,1.95555,1.95555,1.95535,1.95535,7300000.0
2007-03-02 08:23:00,1.95525,1.95569,1.95525,1.95561,70999999.0
2007-03-02 08:24:00,1.95563,1.95563,1.95544,1.95561,41000000.0
2007-03-02 08:25:00,1.95555,1.95558,1.95542,1.95542,34600000.0
2007-03-02 08:26:00,1.95529,1.95535,1.95512,1.95535,57999999.0
2007-03-02 08:27:00,1.9555,1.95559,1.95544,1.95559,63200000.0
2007-03-02 08:28:00,1.9556,1.95592,1.9556,1.95588,64900000.0
2007-03-02 08:29:00,1.95599,1.95631,1.95599,1.95631,9600000.0
2007-03-02 08:30:00,1.95635,1.95635,1.95615,1.95615,82999999.0
2007-03-02 08:31:00,1.9561,1.95618,1.95602,1.95613,71600000.0
2007-03-02 08:32:00,1.95617,1.95617,1.95611,1.95613,32300000.0
2007-03-02 08:33:00,1.9562,1.95626,1.9562,1.95622,35000000.0
2007-03-02 08:34:00,1.95613,1.95628,1.95613,1.95626,43800000.0
2007-03-02 08:35:00,1.95633,1.95633,1.95612,1.95612,43400000.0
2007-03-02 08:36:00,1.95614,1.95624,1.95614,1.95624,5400000.0
2007-03-02 08:37:00,1.95621,1.9563,1.9561,1.9561,30000000.0
2007-03-02 08:38:00,1.95573,1.95599,1.95567,1.95589,79299998.0
2007-03-02 08:39:00,1.95603,1.95603,1.95592,1.95592,75800001.0
2007-03-02 08:40:00,1.95589,1.95597,1.95578,1.95589,96900002.0
2007-03-02 08:41:00,1.95588,1.95588,1.95555,1.95561,54950000.0
2007-03-02 08:42:00,1.95555,1.95556,1.95536,1.95541,47900000.0
2007-03-02 08:43:00,1.95519,1.95519,1.95352,1.95352,62000001.0
2007-03-02 08:44:00,1.9537,1.95387,1.9537,1.95387,6800000.0
2007-03-02 08:45:00,1.95435,1.95435,1.95405,1.9542,82300001.0
2007-03-02 08:46:00,1.95422,1.9543,1.95417,1.95417,71400000.0
2007-03-02 08:47:00,1.95411,1.95411,1.95401,1.95408,78100000.0
2007-03-02 08:48:00,1.95407,1.95407,1.95372,1.95373,73300000.0
2007-03-02 08:49:00,1.9538,1.9538,1.95368,1.95371,93200001.0
2007-03-02 08:50:00,1.95367,1.9538,1.95365,1.9538,17400000.0
2007-03-02 08:51:00,1.95388,1.95399,1.95376,1.95399,74900000.0
2007-03-02 08:52:00,1.95406,1.95417,1.95399,1.95417,39300000.0
2007-03-02 08:53:00,1.95434,1.95473,1.95434,1.95469,90700000.0
2007-03-02 08:54:00,1.95478,1.95492,1.95478,1.9549,106799999.0
2007-03-02 08:55:00,1.95494,1.95512,1.95494,1.95512,43800000.0
2007-03-02 08:56:00,1.95507,1.95507,1.95481,1.95481,40600000.0
2007-03-02 08:57:00,1.95477,1.95477,1.95468,1.95468,16300000.0
2007-03-02 08:58:00,1.95435,1.95435,1.95389,1.95399,58500001.0
2007-03-02 08:59:00,1.954,1.954,1.95392,1.95396,16000000.0
2007-03-02 09:00:00,1.95414,1.95423,1.95414,1.95415,54799999.0
2007-03-02 09:01:00,1.95427,1.95427,1.95418,1.95425,27600000.0
2007-03-02 09:02:00,1.95426,1.95442,1.9542,1.95442,55300000.0
2007-03-02 09:03:00,1.9545,1.9546,1.9544,1.9546,60599999.0
2007-03-02 09:04:00,1.95455,1.95455,1.95435,1.95435,75600002.0
2007-03-02 09:05:00,1.95429,1.95444,1.9542,1.95444,31000000.0
2007-03-02 09:06:00,1.95451,1.95451,1.95436,1.95436,45299999.0
2007-03-02 09:07:00,1.9543,1.95433,1.95421,1.95424,79800001.0
2007-03-02 09:08:00,1.95426,1.95439,1.95417,1.95424,48400000.0
2007-03-02 09:09:00,1.95426,1.95432,1.95417,1.95417,29800000.0
2007-03-02 09:10:00,1.95416,1.95416,1.9539,1.9539,59500001.0
2007-03-02 09:11:00,1.95385,1.95393,1.95351,1.95351,85699999.0
2007-03-02 09:12:00,1.95352,1.9537,1.95344,1.95367,62300001.0
2007-03-02 09:13:00,1.95375,1.95394,1.95375,1.95383,42400000.0
2007-03-02 09:14:00,1.95373,1.95397,1.95362,1.95389,69500000.0
2007-03-02 09:15:00,1.95393,1.95411,1.95393,1.95398,53000001.0
2007-03-02 09:16:00,1.95388,1.95403,1.95388,1.95389,51400001.0
2007-03-02 09:17:00,1.95389,1.95397,1.95386,1.95397,91699999.0
2007-03-02 09:18:00,1.95402,1.95407,1.954,1.95406,78899999.0
2007-03-02 09:19:00,1.95416,1.95419,1.95415,1.95418,29300000.0
2007-03-02 09:20:00,1.95426,1.95426,1.95415,1.95415,75800000.0
2007-03-02 09:21:00,1.95447,1.95509,1.95447,1.95509,48100001.0
2007-03-02 09:22:00,1.95503,1.95513,1.95493,1.95495,26200000.0
2007-03-02 09:23:00,1.955,1.95507,1.95497,1.95505,27000000.0
2007-03-02 09:24:00,1.955,1.955,1.95487,1.95497,72799999.0
2007-03-02 09:25:00,1.95486,1.9549,1.95469,1.95469,65500001.0
2007-03-02 09:26:00,1.95469,1.95482,1.95461,1.95468,86150000.0
2007-03-02 09:27:00,1.95478,1.95482,1.95475,1.95475,51199999.0
2007-03-02 09:28:00,1.95477,1.9549,1.95468,1.95471,68700000.0
2007-03-02 09:29:00,1.95485,1.95485,1.95468,1.95474,61300000.0
2007-03-02 09:30:00,1.95487,1.95494,1.95478,1.95492,67599997.0
2007-03-02 09:31:00,1.95488,1.95488,1.95469,1.95477,49700001.0
2007-03-02 09:32:00,1.95481,1.95486,1.95481,1.95486,25100000.0
2007-03-02 09:33:00,1.95488,1.95545,1.95483,1.95545,164800000.0
2007-03-02 09:34:00,1.95549,1.95623,1.95549,1.9562,68900000.0
2007-03-02 09:35:00,1.956,1.956,1.95584,1.95599,29700000.0
2007-03-02 09:36:00,1.9559,1.95593,1.95574,1.95584,55600001.0
2007-03-02 09:37:00,1.95578,1.95584,1.95558,1.95558,43200000.0
2007-03-02 09:38:00,1.95564,1.95564,1.95551,1.9556,38500000.0
2007-03-02 09:39:00,1.95543,1.95554,1.95542,1.95542,69600000.0
2007-03-02 09:40:00,1.95538,1.95557,1.95538,1.95557,39500001.0
2007-03-02 09:41:00,1.95548,1.95548,1.95521,1.95521,64500001.0
2007-03-02 09:42:00,1.95532,1.95532,1.95514,1.95514,56200001.0
2007-03-02 09:43:00,1.95523,1.9554,1.95523,1.9554,27899999.0
2007-03-02 09:44:00,1.95552,1.95552,1.95529,1.95532,86599999.0
2007-03-02 09:45:00,1.95533,1.95533,1.95522,1.95531,78500001.0
2007-03-02 09:46:00,1.95533,1.9554,1.95518,1.9554,33200000.0
2007-03-02 09:47:00,1.9554,1.95547,1.95535,1.95547,41000001.0
2007-03-02 09:48:00,1.95558,1.9556,1.95537,1.95539,80800000.0
2007-03-02 09:49:00,1.95547,1.95547,1.95533,1.95538,70500000.0
2007-03-02 09:50:00,1.95545,1.95545,1.95527,1.95545,86800001.0
2007-03-02 09:51:00,1.95577,1.95599,1.95577,1.95599,40600000.0
2007-03-02 09:52:00,1.956,1.95614,1.956,1.95609,35900000.0
2007-03-02 09:53:00,1.95607,1.95609,1.956,1.956,108999999.0
2007-03-02 09:54:00,1.95603,1.95604,1.95571,1.95599,102900000.0
2007-03-02 09:55:00,1.95606,1.95611,1.95585,1.95598,87300000.0
2007-03-02 09:56:00,1.95613,1.95647,1.95606,1.95642,105099998.0
2007-03-02 09:57:00,1.95638,1.95638,1.95569,1.95569,88900000.0
2007-03-02 09:58:00,1.95562,1.95571,1.95553,1.95553,49100000.0
2007-03-02 09:59:00,1.95554,1.95568,1.95554,1.95563,87799998.0
2007-03-02 10:00:00,1.95545,1.95545,1.95516,1.95516,35600000.0
2007-03-02 10:01:00,1.95528,1.95531,1.95519,1.95524,103600000.0
2007-03-02 10:02:00,1.95527,1.95533,1.95525,1.95533,63100000.0
2007-03-02 10:03:00,1.95541,1.95541,1.9547,1.9547,55599999.0
2007-03-02 10:04:00,1.95456,1.95491,1.9545,1.95491,39400000.0
2007-03-02 10:05:00,1.95488,1.95488,1.95463,1.95474,35899999.0
2007-03-02 10:06:00,1.95479,1.95487,1.95457,1.95457,56700000.0
2007-03-02 10:07:00,1.95477,1.95492,1.95472,1.9548,77900000.0
2007-03-02 10:08:00,1.95472,1.95484,1.9547,1.95484,94270003.0
2007-03-02 10:09:00,1.95477,1.95487,1.95476,1.95476,61900000.0
2007-03-02 10:10:00,1.95476,1.95488,1.9547,1.95481,142300000.0
2007-03-02 10:11:00,1.95473,1.95473,1.95461,1.95473,41400000.0
2007-03-02 10:12:00,1.95468,1.95475,1.95465,1.95468,65599999.0
2007-03-02 10:13:00,1.95459,1.95459,1.95417,1.95417,39099999.0
2007-03-02 10:14:00,1.95424,1.95449,1.95424,1.95445,81500002.0
2007-03-02 10:15:00,1.95444,1.95458,1.95435,1.95452,58499999.0
2007-03-02 10:16:00,1.9545,1.95459,1.9545,1.95452,28200000.0
2007-03-02 10:17:00,1.95465,1.95477,1.9546,1.95462,75300001.0
2007-03-02 10:18:00,1.95468,1.95488,1.95468,1.95487,31100000.0
2007-03-02 10:19:00,1.95484,1.95529,1.95484,1.95529,35900000.0
2007-03-02 10:20:00,1.95532,1.95539,1.95513,1.95513,67600001.0
2007-03-02 10:21:00,1.95511,1.95513,1.95498,1.95506,85000000.0
2007-03-02 10:22:00,1.95498,1.95498,1.95482,1.95482,30100000.0
2007-03-02 10:23:00,1.95487,1.95488,1.95465,1.95465,109999999.0
2007-03-02 10:24:00,1.95454,1.95465,1.95454,1.95465,20800000.0
2007-03-02 10:25:00,1.9548,1.95497,1.95461,1.95474,41400000.0
2007-03-02 10:26:00,1.95477,1.9548,1.95454,1.95469,75800001.0
2007-03-02 10:27:00,1.95472,1.95474,1.95436,1.95441,73200000.0
2007-03-02 10:28:00,1.95433,1.95439,1.95418,1.95418,96400001.0
2007-03-02 10:29:00,1.95412,1.95415,1.95394,1.95394,44050000.0
2007-03-02 10:30:00,1.95391,1.95392,1.95381,1.95385,66000000.0
2007-03-02 10:31:00,1.95332,1.95338,1.95295,1.95327,59499999.0
2007-03-02 10:32:00,1.95302,1.95308,1.95257,1.95298,92799998.0
2007-03-02 10:33:00,1.95293,1.95293,1.95252,1.9526,40300000.0
2007-03-02 10:34:00,1.95277,1.95283,1.95263,1.95283,82000000.0
2007-03-02 10:35:00,1.95305,1.95362,1.95305,1.95351,54199999.0
2007-03-02 10:36:00,1.95341,1.95341,1.95323,1.95336,89600002.0
2007-03-02 10:37:00,1.95335,1.95345,1.95328,1.95343,76300001.0
2007-03-02 10:38:00,1.95351,1.95377,1.95351,1.95377,51299999.0
2007-03-02 10:39:00,1.95373,1.95384,1.95365,1.95379,119399999.0
2007-03-02 10:40:00,1.95389,1.95426,1.95387,1.95426,58500001.0
2007-03-02 10:41:00,1.95425,1.95434,1.95387,1.95387,77400002.0
2007-03-02 10:42:00,1.95395,1.95408,1.95393,1.95408,116200001.0
2007-03-02 10:43:00,1.95412,1.95412,1.95398,1.95405,116200000.0
2007-03-02 10:44:00,1.95407,1.95409,1.95383,1.95389,62600000.0
2007-03-02 10:45:00,1.95382,1.954,1.95382,1.954,34200001.0
2007-03-02 10:46:00,1.95393,1.9543,1.95393,1.9543,28900000.0
2007-03-02 10:47:00,1.95437,1.95449,1.95429,1.95429,120499999.0
2007-03-02 10:48:00,1.9544,1.9544,1.95421,1.95433,29200000.0
2007-03-02 10:49:00,1.9543,1.9543,1.95424,1.95425,36300000.0
2007-03-02 10:50:00,1.95426,1.95439,1.9542,1.95431,53000000.0
2007-03-02 10:51:00,1.9543,1.95451,1.9543,1.95445,30800000.0
2007-03-02 10:52:00,1.95478,1.95515,1.95478,1.95486,23700000.0
2007-03-02 10:53:00,1.95495,1.95505,1.95469,1.95469,51100000.0
2007-03-02 10:54:00,1.95468,1.95471,1.95457,1.95467,133499999.0
2007-03-02 10:55:00,1.95474,1.95479,1.9546,1.95462,47900000.0
2007-03-02 10:56:00,1.95463,1.95484,1.95463,1.95484,106300001.0
2007-03-02 10:57:00,1.95482,1.95489,1.95472,1.95485,88500001.0
2007-03-02 10:58:00,1.95489,1.95492,1.95481,1.95484,86599998.0
2007-03-02 10:59:00,1.95486,1.95521,1.95486,1.95521,77800001.0
2007-03-02 11:00:00,1.95517,1.95556,1.95513,1.95549,53200001.0
2007-03-02 11:01:00,1.95552,1.95558,1.95546,1.95551,82699998.0
2007-03-02 11:02:00,1.95557,1.95564,1.95499,1.95499,65800000.0
2007-03-02 11:03:00,1.95496,1.95496,1.95472,1.95472,7600000.0
2007-03-02 11:04:00,1.95463,1.95474,1.95451,1.95469,89099998.0
2007-03-02 11:05:00,1.95475,1.95475,1.95445,1.95474,84599999.0
2007-03-02 11:06:00,1.95483,1.95512,1.95479,1.95489,52600001.0
2007-03-02 11:07:00,1.95487,1.95487,1.95467,1.95472,62399999.0
2007-03-02 11:08:00,1.95471,1.95471,1.95448,1.95455,37400000.0
2007-03-02 11:09:00,1.95451,1.95451,1.95442,1.95442,10400000.0
2007-03-02 11:10:00,1.9544,1.95441,1.95434,1.95437,99400001.0
2007-03-02 11:11:00,1.95433,1.95435,1.95423,1.95432,52600000.0
2007-03-02 11:12:00,1.95432,1.95432,1.95412,1.95413,55100000.0
2007-03-02 11:13:00,1.95398,1.95398,1.95371,1.95383,73299998.0
2007-03-02 11:14:00,1.95385,1.95408,1.9538,1.95408,49299999.0
2007-03-02 11:15:00,1.95415,1.95435,1.95408,1.95408,65000000.0
2007-03-02 11:16:00,1.95398,1.95405,1.95383,1.95405,86800002.0
2007-03-02 11:17:00,1.95392,1.95392,1.95344,1.95362,128499998.0
2007-03-02 11:18:00,1.95386,1.95429,1.95386,1.95428,63100000.0
2007-03-02 11:19:00,1.95416,1.95417,1.9541,1.95412,88899999.0
2007-03-02 11:20:00,1.95417,1.95419,1.95398,1.954,66899998.0
2007-03-02 11:21:00,1.95409,1.95438,1.95409,1.95438,67100001.0
2007-03-02 11:22:00,1.9544,1.9544,1.95408,1.95427,77700000.0
2007-03-02 11:23:00,1.95407,1.95407,1.95366,1.95381,42100000.0
2007-03-02 11:24:00,1.954,1.95431,1.954,1.95415,56599999.0
2007-03-02 11:25:00,1.95401,1.95414,1.95392,1.95393,58099999.0
2007-03-02 11:26:00,1.95385,1.95401,1.95375,1.95391,40100000.0
2007-03-02 11:27:00,1.95394,1.9541,1.95394,1.95398,63700000.0
2007-03-02 11:28:00,1.95402,1.95402,1.9539,1.9539,53200000.0
2007-03-02 11:29:00,1.95393,1.95431,1.95393,1.95431,100600000.0
2007-03-02 11:30:00,1.95426,1.95426,1.95399,1.95413,159700001.0
2007-03-02 11:31:00,1.954,1.95408,1.95385,1.95407,121200000.0
2007-03-02 11:32:00,1.954,1.95413,1.95399,1.95413,60200000.0
2007-03-02 11:33:00,1.95407,1.95407,1.95392,1.95401,89500002.0
2007-03-02 11:34:00,1.95402,1.9542,1.95397,1.9542,51300001.0
2007-03-02 11:35:00,1.95418,1.95418,1.95396,1.95398,75500002.0
2007-03-02 11:36:00,1.9538,1.95394,1.9537,1.95382,105100000.0
2007-03-02 11:37:00,1.95373,1.95375,1.95354,1.95354,55646994.0
2007-03-02 11:38:00,1.95347,1.95347,1.95299,1.95324,43800000.0
2007-03-02 11:39:00,1.95342,1.95349,1.95332,1.95339,117800003.0
2007-03-02 11:40:00,1.95342,1.95382,1.95342,1.9538,83850000.0
2007-03-02 11:41:00,1.95387,1.95387,1.9531,1.9531,43670000.0
2007-03-02 11:42:00,1.95325,1.95336,1.95312,1.95322,123000002.0
2007-03-02 11:43:00,1.95318,1.95321,1.9529,1.9529,33900000.0
2007-03-02 11:44:00,1.95292,1.95292,1.95145,1.95147,81099999.0
2007-03-02 11:45:00,1.95143,1.95199,1.95136,1.95199,62999999.0
2007-03-02 11:46:00,1.95197,1.95208,1.95165,1.95165,116500000.0
2007-03-02 11:47:00,1.95144,1.95165,1.951,1.95165,63200001.0
2007-03-02 11:48:00,1.95169,1.95169,1.95127,1.95133,130000003.0
2007-03-02 11:49:00,1.95139,1.95158,1.95139,1.95152,57200000.0
2007-03-02 11:50:00,1.95183,1.95207,1.95175,1.95207,98700001.0
2007-03-02 11:51:00,1.95203,1.95211,1.95187,1.952,86900001.0
2007-03-02 11:52:00,1.95207,1.95225,1.95201,1.95201,59750001.0
2007-03-02 11:53:00,1.95197,1.95215,1.95197,1.95215,41900000.0
2007-03-02 11:54:00,1.95218,1.95235,1.95216,1.95218,58100000.0
2007-03-02 11:55:00,1.95221,1.95236,1.95221,1.95236,29400000.0
2007-03-02 11:56:00,1.95241,1.95252,1.95231,1.95247,90499999.0
2007-03-02 11:57:00,1.95225,1.95225,1.95162,1.9517,68200000.0
2007-03-02 11:58:00,1.95152,1.95164,1.9513,1.9513,90700001.0
2007-03-02 11:59:00,1.95128,1.95168,1.95102,1.95168,125999996.0
2007-03-02 12:00:00,1.95168,1.95168,1.95126,1.9514,136099999.0
2007-03-02 12:01:00,1.95155,1.95172,1.95153,1.95153,88799999.0
2007-03-02 12:02:00,1.95158,1.95158,1.95137,1.95137,47500001.0
2007-03-02 12:03:00,1.95147,1.95147,1.9509,1.9509,61699998.0
2007-03-02 12:04:00,1.95093,1.95098,1.95013,1.95013,73100000.0
2007-03-02 12:05:00,1.95044,1.95099,1.95044,1.95093,64900000.0
2007-03-02 12:06:00,1.9508,1.95086,1.95068,1.95086,50700000.0
2007-03-02 12:07:00,1.95088,1.95088,1.95073,1.95081,73400001.0
2007-03-02 12:08:00,1.95069,1.95115,1.95069,1.95115,44500000.0
2007-03-02 12:09:00,1.95123,1.95161,1.95121,1.95161,33200000.0
2007-03-02 12:10:00,1.95177,1.95177,1.95134,1.95134,43600000.0
2007-03-02 12:11:00,1.95118,1.95145,1.95118,1.95141,79000002.0
2007-03-02 12:12:00,1.95138,1.95155,1.95138,1.95155,10800000.0
2007-03-02 12:13:00,1.95155,1.95155,1.95142,1.95155,43500000.0
2007-03-02 12:14:00,1.95147,1.95169,1.95147,1.95162,15500000.0
2007-03-02 12:15:00,1.9517,1.95172,1.95151,1.95152,92000000.0
2007-03-02 12:16:00,1.95141,1.95141,1.95073,1.95073,26300000.0
2007-03-02 12:17:00,1.95058,1.95106,1.95048,1.95106,31800000.0
2007-03-02 12:18:00,1.95123,1.95123,1.95107,1.95107,22900000.0
2007-03-02 12:19:00,1.95098,1.95098,1.9507,1.95075,56400000.0
2007-03-02 12:20:00,1.95087,1.95087,1.95062,1.95074,76300001.0
2007-03-02 12:21:00,1.9507,1.95077,1.95058,1.95077,43300000.0
2007-03-02 12:22:00,1.9508,1.95089,1.95064,1.95064,31400000.0
2007-03-02 12:23:00,1.95028,1.95053,1.95028,1.95038,58200000.0
2007-03-02 12:24:00,1.95031,1.95044,1.95031,1.95036,75199999.0
2007-03-02 12:25:00,1.95045,1.95056,1.9504,1.9504,42400001.0
2007-03-02 12:26:00,1.95051,1.95058,1.95051,1.95051,28000000.0
2007-03-02 12:27:00,1.95062,1.95088,1.95062,1.95081,82600001.0
2007-03-02 12:28:00,1.95075,1.95075,1.95056,1.95067,115700001.0
2007-03-02 12:29:00,1.95077,1.95077,1.9504,1.95049,56100000.0
2007-03-02 12:30:00,1.95052,1.95084,1.9505,1.95084,80800000.0
2007-03-02 12:31:00,1.95093,1.95127,1.95093,1.95118,103299998.0
2007-03-02 12:32:00,1.9512,1.9512,1.95105,1.9511,90699999.0
2007-03-02 12:33:00,1.95117,1.95119,1.95105,1.95108,89500001.0
2007-03-02 12:34:00,1.95114,1.95122,1.95108,1.95121,35499999.0
2007-03-02 12:35:00,1.95123,1.95139,1.95113,1.95123,92500001.0
2007-03-02 12:36:00,1.95123,1.95138,1.9511,1.95136,70200000.0
2007-03-02 12:37:00,1.95127,1.95137,1.95117,1.95124,78700000.0
2007-03-02 12:38:00,1.95122,1.95156,1.95122,1.95156,61700000.0
2007-03-02 12:39:00,1.9515,1.95157,1.95135,1.9514,75100000.0
2007-03-02 12:40:00,1.95136,1.95146,1.95132,1.95136,83200001.0
2007-03-02 12:41:00,1.9513,1.95145,1.95121,1.95121,69299999.0
2007-03-02 12:42:00,1.95118,1.95127,1.95105,1.95105,53199999.0
2007-03-02 12:43:00,1.95103,1.95108,1.95089,1.95105,73000000.0
2007-03-02 12:44:00,1.95112,1.95118,1.95095,1.95098,86699999.0
2007-03-02 12:45:00,1.95103,1.95109,1.95096,1.95103,59000000.0
2007-03-02 12:46:00,1.951,1.951,1.95085,1.95094,71900001.0
2007-03-02 12:47:00,1.95091,1.95091,1.95081,1.95087,56299999.0
2007-03-02 12:48:00,1.95099,1.95123,1.95099,1.95119,47199999.0
2007-03-02 12:49:00,1.95123,1.95159,1.95123,1.95153,49700001.0
2007-03-02 12:50:00,1.95164,1.95173,1.95154,1.95173,95800001.0
2007-03-02 12:51:00,1.95151,1.95152,1.95134,1.95152,72400001.0
2007-03-02 12:52:00,1.95145,1.95149,1.95096,1.95096,95099999.0
2007-03-02 12:53:00,1.95103,1.95133,1.95099,1.95133,62900000.0
2007-03-02 12:54:00,1.9514,1.95148,1.9511,1.95115,70300000.0
2007-03-02 12:55:00,1.95119,1.95143,1.95119,1.95142,54400001.0
2007-03-02 12:56:00,1.95132,1.95132,1.95093,1.95093,57600000.0
2007-03-02 12:57:00,1.95098,1.95098,1.95075,1.95084,47400001.0
2007-03-02 12:58:00,1.9509,1.95099,1.95084,1.95092,55700000.0
2007-03-02 12:59:00,1.95058,1.95077,1.95058,1.95077,29000001.0
2007-03-02 13:00:00,1.95079,1.95101,1.95079,1.95087,102300000.0
2007-03-02 13:01:00,1.95074,1.95085,1.95074,1.9508,100600000.0
2007-03-02 13:02:00,1.95068,1.95078,1.95053,1.95053,80100001.0
2007-03-02 13:03:00,1.95057,1.95064,1.95041,1.95048,69100000.0
2007-03-02 13:04:00,1.95051,1.9506,1.95051,1.9506,33000000.0
2007-03-02 13:05:00,1.95055,1.95058,1.95047,1.95047,121800000.0
2007-03-02 13:06:00,1.9505,1.9505,1.9503,1.95042,60500001.0
2007-03-02 13:07:00,1.9505,1.9505,1.95022,1.95022,101199998.0
2007-03-02 13:08:00,1.95023,1.95025,1.94997,1.94997,51800000.0
2007-03-02 13:09:00,1.94975,1.94985,1.94974,1.94976,47999999.0
2007-03-02 13:10:00,1.94982,1.94985,1.94967,1.94968,13600000.0
2007-03-02 13:11:00,1.94963,1.94963,1.94952,1.94961,50900000.0
2007-03-02 13:12:00,1.94977,1.95005,1.94977,1.95005,92800001.0
2007-03-02 13:13:00,1.94992,1.9501,1.94992,1.95001,72399999.0
2007-03-02 13:14:00,1.94993,1.94993,1.94959,1.94965,57499999.0
2007-03-02 13:15:00,1.9498,1.94998,1.94974,1.94996,85299999.0
2007-03-02 13:16:00,1.95004,1.9501,1.94996,1.95007,49900000.0
2007-03-02 13:17:00,1.9502,1.9502,1.95014,1.95019,61200000.0
2007-03-02 13:18:00,1.95016,1.95016,1.94949,1.94949,105899999.0
2007-03-02 13:19:00,1.94948,1.94963,1.94942,1.94963,87100000.0
2007-03-02 13:20:00,1.94957,1.94957,1.94889,1.94889,70600001.0
2007-03-02 13:21:00,1.94857,1.94857,1.94837,1.94842,43100000.0
2007-03-02 13:22:00,1.94853,1.94881,1.94853,1.94864,35099999.0
2007-03-02 13:23:00,1.94873,1.94897,1.94873,1.94897,70700002.0
2007-03-02 13:24:00,1.94886,1.94887,1.94864,1.94884,59400000.0
2007-03-02 13:25:00,1.9488,1.9488,1.94849,1.94854,62899999.0
2007-03-02 13:26:00,1.94865,1.94924,1.94862,1.94923,108899997.0
2007-03-02 13:27:00,1.9494,1.94953,1.94928,1.9493,65899999.0
2007-03-02 13:28:00,1.9491,1.94918,1.94896,1.94896,50500001.0
2007-03-02 13:29:00,1.94885,1.94915,1.94885,1.94902,74000001.0
2007-03-02 13:30:00,1.94896,1.94935,1.94894,1.94935,71000002.0
2007-03-02 13:31:00,1.94941,1.94941,1.94925,1.94929,36400000.0
2007-03-02 13:32:00,1.94932,1.94939,1.94896,1.94905,102399999.0
2007-03-02 13:33:00,1.94909,1.9493,1.94904,1.94913,107500001.0
2007-03-02 13:34:00,1.94901,1.94914,1.94892,1.94892,63800000.0
2007-03-02 13:35:00,1.94894,1.94905,1.94885,1.94885,67600000.0
2007-03-02 13:36:00,1.94895,1.94904,1.94855,1.94857,29500000.0
2007-03-02 13:37:00,1.9486,1.94869,1.94854,1.94854,64999999.0
2007-03-02 13:38:00,1.94869,1.94872,1.94855,1.94858,85199999.0
2007-03-02 13:39:00,1.94864,1.94864,1.94844,1.94849,83500001.0
2007-03-02 13:40:00,1.94848,1.94848,1.94799,1.94821,59100000.0
2007-03-02 13:41:00,1.94816,1.94816,1.94799,1.9481,61199999.0
2007-03-02 13:42:00,1.94809,1.94814,1.94792,1.94804,57100000.0
2007-03-02 13:43:00,1.94787,1.94795,1.94754,1.94754,65300001.0
2007-03-02 13:44:00,1.94728,1.94728,1.94682,1.9471,77900001.0
2007-03-02 13:45:00,1.9471,1.94736,1.9471,1.94734,87700000.0
2007-03-02 13:46:00,1.94723,1.94739,1.94715,1.94739,36000000.0
2007-03-02 13:47:00,1.94764,1.94822,1.94764,1.94806,85500001.0
2007-03-02 13:48:00,1.94806,1.9481,1.9478,1.9478,82900000.0
2007-03-02 13:49:00,1.94773,1.94783,1.94766,1.94783,37200000.0
2007-03-02 13:50:00,1.94794,1.94825,1.94794,1.94825,46400001.0
2007-03-02 13:51:00,1.94812,1.94812,1.94768,1.94769,29150000.0
2007-03-02 13:52:00,1.94765,1.94765,1.94724,1.94735,50700000.0
2007-03-02 13:53:00,1.94737,1.94759,1.94737,1.94747,16000000.0
2007-03-02 13:54:00,1.94751,1.94755,1.94743,1.94755,19300000.0
2007-03-02 13:55:00,1.94752,1.94754,1.94742,1.94749,72100000.0
2007-03-02 13:56:00,1.94773,1.94815,1.94773,1.94806,39900001.0
2007-03-02 13:57:00,1.94814,1.94835,1.94809,1.94823,17346994.0
2007-03-02 13:58:00,1.94821,1.9484,1.94814,1.94814,55200000.0
2007-03-02 13:59:00,1.94827,1.9484,1.94789,1.94789,40900000.0
2007-03-02 14:00:00,1.94794,1.94813,1.94794,1.94797,104300000.0
2007-03-02 14:01:00,1.94823,1.94838,1.94817,1.94832,53199999.0
2007-03-02 14:02:00,1.94832,1.94839,1.94832,1.94832,75500001.0
2007-03-02 14:03:00,1.94837,1.94854,1.94834,1.94835,36100000.0
2007-03-02 14:04:00,1.94815,1.94815,1.94782,1.94784,44699999.0
2007-03-02 14:05:00,1.9476,1.94801,1.9476,1.94793,155500003.0
2007-03-02 14:06:00,1.94768,1.94789,1.94767,1.94769,57999999.0
2007-03-02 14:07:00,1.94753,1.94763,1.94744,1.94748,76900000.0
2007-03-02 14:08:00,1.9475,1.9475,1.94739,1.94741,48900000.0
2007-03-02 14:09:00,1.94746,1.94766,1.94745,1.94756,82800000.0
2007-03-02 14:10:00,1.9473,1.94736,1.94705,1.94709,89700001.0
2007-03-02 14:11:00,1.94697,1.94704,1.94685,1.94685,33600000.0
2007-03-02 14:12:00,1.94642,1.94642,1.94566,1.94568,36350000.0
2007-03-02 14:13:00,1.94563,1.94563,1.94506,1.94512,51350000.0
2007-03-02 14:14:00,1.94526,1.94611,1.94526,1.94606,46100000.0
2007-03-02 14:15:00,1.94579,1.94602,1.94551,1.94559,57300000.0
2007-03-02 14:16:00,1.94554,1.94565,1.94548,1.94548,104100000.0
2007-03-02 14:17:00,1.94551,1.94552,1.94521,1.94521,78700001.0
2007-03-02 14:18:00,1.94513,1.94526,1.945,1.945,55600000.0
2007-03-02 14:19:00,1.94494,1.9453,1.94493,1.9453,48100000.0
2007-03-02 14:20:00,1.9453,1.94544,1.94509,1.94509,46300000.0
2007-03-02 14:21:00,1.94484,1.94509,1.94484,1.94503,21400000.0
2007-03-02 14:22:00,1.94517,1.94547,1.94508,1.9453,89100000.0
2007-03-02 14:23:00,1.94552,1.94552,1.94488,1.94496,73400000.0
2007-03-02 14:24:00,1.94513,1.94513,1.94498,1.94503,28300000.0
2007-03-02 14:25:00,1.94505,1.94505,1.94438,1.94439,83800000.0
2007-03-02 14:26:00,1.94438,1.94444,1.9442,1.9442,57700000.0
2007-03-02 14:27:00,1.94427,1.94457,1.94427,1.94442,93999999.0
2007-03-02 14:28:00,1.94451,1.94495,1.94451,1.94493,48500000.0
2007-03-02 14:29:00,1.9449,1.9449,1.94463,1.94463,102999999.0
2007-03-02 14:30:00,1.94472,1.94482,1.94435,1.94441,91900001.0
2007-03-02 14:31:00,1.94452,1.94487,1.94452,1.94487,45200000.0
2007-03-02 14:32:00,1.94502,1.94519,1.94493,1.9451,66399998.0
2007-03-02 14:33:00,1.9451,1.9451,1.94457,1.94467,48900000.0
2007-03-02 14:34:00,1.94485,1.94501,1.94462,1.94462,73899999.0
2007-03-02 14:35:00,1.94452,1.94462,1.94401,1.94401,51600001.0
2007-03-02 14:36:00,1.94395,1.94416,1.9438,1.94405,54400001.0
2007-03-02 14:37:00,1.9441,1.94413,1.94384,1.94408,84200000.0
2007-03-02 14:38:00,1.94403,1.94424,1.94403,1.94424,83799998.0
2007-03-02 14:39:00,1.94425,1.94425,1.94397,1.94406,62000000.0
2007-03-02 14:40:00,1.94393,1.94393,1.94369,1.9437,104799998.0
2007-03-02 14:41:00,1.94363,1.94367,1.94356,1.94356,19000000.0
2007-03-02 14:42:00,1.94363,1.94383,1.94356,1.94356,64800001.0
2007-03-02 14:43:00,1.94344,1.94361,1.94344,1.94354,36400000.0
2007-03-02 14:44:00,1.94346,1.94347,1.94335,1.94347,79899999.0
2007-03-02 14:45:00,1.94328,1.94328,1.94304,1.94305,58800000.0
2007-03-02 14:46:00,1.94315,1.94356,1.94315,1.94356,22700000.0
2007-03-02 14:47:00,1.94351,1.94366,1.94351,1.94363,39800000.0
2007-03-02 14:48:00,1.94374,1.94387,1.94374,1.94376,32700000.0
2007-03-02 14:49:00,1.94387,1.94387,1.94364,1.94367,90300000.0
2007-03-02 14:50:00,1.94375,1.94386,1.94366,1.94386,91900001.0
2007-03-02 14:51:00,1.94372,1.94372,1.94321,1.94328,107100001.0
2007-03-02 14:52:00,1.94322,1.94356,1.94322,1.94354,54200000.0
2007-03-02 14:53:00,1.94356,1.94366,1.94348,1.94355,103300000.0
2007-03-02 14:54:00,1.94363,1.94368,1.94338,1.94338,107300000.0
2007-03-02 14:55:00,1.9434,1.94361,1.94339,1.94361,57200000.0
2007-03-02 14:56:00,1.9436,1.94409,1.9436,1.94409,53500000.0
2007-03-02 14:57:00,1.94412,1.94412,1.94392,1.94395,53400001.0
2007-03-02 14:58:00,1.94402,1.94413,1.944,1.944,57100002.0
2007-03-02 14:59:00,1.9439,1.94404,1.9439,1.944,79000001.0
2007-03-02 15:00:00,1.94383,1.94391,1.94378,1.9438,38400000.0
2007-03-02 15:01:00,1.94372,1.94394,1.94372,1.94392,23800000.0
2007-03-02 15:02:00,1.94407,1.94422,1.94407,1.94414,93800000.0
2007-03-02 15:03:00,1.9443,1.94454,1.94428,1.94454,61400000.0
2007-03-02 15:04:00,1.94469,1.945,1.94469,1.945,47099999.0
2007-03-02 15:05:00,1.94493,1.94515,1.9449,1.94507,58800001.0
2007-03-02 15:06:00,1.94501,1.94535,1.94501,1.94535,53600000.0
2007-03-02 15:07:00,1.94529,1.94529,1.94509,1.94522,50400000.0
2007-03-02 15:08:00,1.94521,1.94521,1.94503,1.94514,30200000.0
2007-03-02 15:09:00,1.94515,1.94517,1.94497,1.94517,62700000.0
2007-03-02 15:10:00,1.94507,1.94507,1.94493,1.94499,63299999.0
2007-03-02 15:11:00,1.94493,1.94509,1.94493,1.94493,32600000.0
2007-03-02 15:12:00,1.94491,1.94491,1.94471,1.94476,10400000.0
2007-03-02 15:13:00,1.94492,1.94527,1.94492,1.94522,84199998.0
2007-03-02 15:14:00,1.94512,1.94512,1.94488,1.94488,54100000.0
2007-03-02 15:15:00,1.94484,1.94494,1.94468,1.9449,70999999.0
2007-03-02 15:16:00,1.94486,1.94502,1.94477,1.94502,41100000.0
2007-03-02 15:17:00,1.94507,1.94529,1.94507,1.94529,71400000.0
2007-03-02 15:18:00,1.94523,1.94524,1.9451,1.9451,81800000.0
2007-03-02 15:19:00,1.94499,1.94521,1.94484,1.94487,124400000.0
2007-03-02 15:20:00,1.94472,1.94472,1.94415,1.94415,70000000.0
2007-03-02 15:21:00,1.94404,1.9441,1.94376,1.94376,66500000.0
2007-03-02 15:22:00,1.94342,1.94342,1.94314,1.9432,92000002.0
2007-03-02 15:23:00,1.94321,1.94321,1.94274,1.94274,116999998.0
2007-03-02 15:24:00,1.94282,1.94287,1.94275,1.94282,62699998.0
2007-03-02 15:25:00,1.94274,1.94274,1.94209,1.94216,91799999.0
2007-03-02 15:26:00,1.94224,1.94232,1.94204,1.94205,54400000.0
2007-03-02 15:27:00,1.94207,1.94228,1.94207,1.94228,21800000.0
2007-03-02 15:28:00,1.94243,1.94254,1.94243,1.94254,38400000.0
2007-03-02 15:29:00,1.94271,1.94291,1.94271,1.94286,73700000.0
2007-03-02 15:30:00,1.94284,1.94311,1.94284,1.94302,47000000.0
2007-03-02 15:31:00,1.94303,1.94323,1.94294,1.94323,76400000.0
2007-03-02 15:32:00,1.94321,1.94322,1.94261,1.94261,90199999.0
2007-03-02 15:33:00,1.94272,1.94301,1.94272,1.9429,57200000.0
2007-03-02 15:34:00,1.9429,1.94319,1.9429,1.94309,114899997.0
2007-03-02 15:35:00,1.94306,1.94321,1.94295,1.94321,42200000.0
2007-03-02 15:36:00,1.94307,1.94318,1.94302,1.94318,24900000.0
2007-03-02 15:37:00,1.94325,1.94325,1.94314,1.94318,52300000.0
2007-03-02 15:38:00,1.94313,1.94331,1.94308,1.94331,103700001.0
2007-03-02 15:39:00,1.94355,1.94387,1.94355,1.94383,39200000.0
2007-03-02 15:40:00,1.94377,1.94378,1.94339,1.94339,32600000.0
2007-03-02 15:41:00,1.94318,1.94324,1.94303,1.94306,39500000.0
2007-03-02 15:42:00,1.94306,1.94353,1.94295,1.94353,100800000.0
2007-03-02 15:43:00,1.94339,1.94361,1.94307,1.94307,57600000.0
2007-03-02 15:44:00,1.94293,1.94319,1.94284,1.94319,57999999.0
2007-03-02 15:45:00,1.94323,1.94326,1.94301,1.94305,42200000.0
2007-03-02 15:46:00,1.94317,1.94333,1.94304,1.94307,72800000.0
2007-03-02 15:47:00,1.943,1.9431,1.94298,1.94298,53400000.0
2007-03-02 15:48:00,1.94299,1.94336,1.94289,1.94307,73600000.0
2007-03-02 15:49:00,1.94291,1.94323,1.94283,1.94284,84300001.0
2007-03-02 15:50:00,1.94279,1.94311,1.94279,1.94311,53700000.0
2007-03-02 15:51:00,1.94338,1.94338,1.94268,1.94286,66800001.0
2007-03-02 15:52:00,1.9428,1.94293,1.94268,1.94268,71500000.0
2007-03-02 15:53:00,1.94268,1.94291,1.94261,1.94287,58400001.0
2007-03-02 15:54:00,1.9426,1.9426,1.94226,1.94253,47100000.0
2007-03-02 15:55:00,1.94263,1.94263,1.94235,1.94245,141400004.0
2007-03-02 15:56:00,1.9425,1.94259,1.9424,1.9424,68299999.0
2007-03-02 15:57:00,1.94238,1.94238,1.94205,1.94217,93800001.0
2007-03-02 15:58:00,1.94199,1.94199,1.94171,1.94171,37699999.0
2007-03-02 15:59:00,1.9416,1.94196,1.9416,1.94196,74200000.0
2007-03-02 16:00:00,1.94201,1.94204,1.9419,1.9419,103600000.0
2007-03-02 16:01:00,1.94212,1.9425,1.94207,1.94245,124600001.0
2007-03-02 16:02:00,1.94233,1.94233,1.9422,1.94229,11800000.0
2007-03-02 16:03:00,1.94222,1.94222,1.94205,1.94217,82799999.0
2007-03-02 16:04:00,1.94222,1.94241,1.94222,1.94241,67600000.0
2007-03-02 16:05:00,1.94242,1.94265,1.94239,1.94256,99199999.0
2007-03-02 16:06:00,1.94254,1.94263,1.9424,1.94263,111399997.0
2007-03-02 16:07:00,1.94277,1.94293,1.94277,1.94293,29700000.0
2007-03-02 16:08:00,1.94285,1.94296,1.94281,1.9429,82200000.0
2007-03-02 16:09:00,1.94291,1.94295,1.94285,1.94293,147000000.0
2007-03-02 16:10:00,1.94284,1.94301,1.94284,1.94296,89599999.0
2007-03-02 16:11:00,1.94293,1.943,1.94285,1.94299,79700000.0
2007-03-02 16:12:00,1.94288,1.94289,1.94282,1.94282,41199999.0
2007-03-02 16:13:00,1.94276,1.94276,1.94264,1.94276,69500000.0
2007-03-02 16:14:00,1.94263,1.94263,1.94202,1.94202,102000001.0
2007-03-02 16:15:00,1.94177,1.94177,1.94132,1.94135,41200000.0
2007-03-02 16:16:00,1.94142,1.94155,1.94125,1.94155,104900002.0
2007-03-02 16:17:00,1.94155,1.94155,1.9414,1.94142,112999999.0
2007-03-02 16:18:00,1.94138,1.94147,1.94136,1.94141,50850000.0
2007-03-02 16:19:00,1.94132,1.94139,1.94111,1.94123,55599999.0
2007-03-02 16:20:00,1.94118,1.94205,1.94118,1.94205,50700000.0
2007-03-02 16:21:00,1.9424,1.94272,1.9424,1.94271,50400000.0
2007-03-02 16:22:00,1.94274,1.94284,1.94244,1.94247,70500000.0
2007-03-02 16:23:00,1.94231,1.94248,1.94225,1.94248,100399999.0
2007-03-02 16:24:00,1.94234,1.94234,1.94194,1.94194,46900000.0
2007-03-02 16:25:00,1.94204,1.94204,1.94172,1.94172,32800000.0
2007-03-02 16:26:00,1.94169,1.94203,1.94166,1.94203,20000000.0
2007-03-02 16:27:00,1.94213,1.94213,1.94201,1.94209,41000000.0
2007-03-02 16:28:00,1.94209,1.94215,1.94202,1.94208,14400000.0
2007-03-02 16:29:00,1.94218,1.94218,1.94212,1.94212,22400000.0
2007-03-02 16:30:00,1.94201,1.94222,1.94201,1.94213,56700000.0
2007-03-02 16:31:00,1.94209,1.9422,1.94202,1.94204,58400000.0
2007-03-02 16:32:00,1.94205,1.94221,1.94205,1.94221,21000000.0
2007-03-02 16:33:00,1.94212,1.94229,1.94204,1.94227,62499999.0
2007-03-02 16:34:00,1.94238,1.94281,1.94225,1.94281,33870000.0
2007-03-02 16:35:00,1.94297,1.94297,1.94266,1.94272,98100002.0
2007-03-02 16:36:00,1.9429,1.94345,1.9429,1.94343,77099998.0
2007-03-02 16:37:00,1.94342,1.94348,1.94313,1.94324,70100000.0
2007-03-02 16:38:00,1.9433,1.9433,1.9431,1.94325,74100001.0
2007-03-02 16:39:00,1.94315,1.94349,1.94311,1.94349,58700000.0
2007-03-02 16:40:00,1.94354,1.9436,1.94348,1.94354,64900000.0
2007-03-02 16:41:00,1.94341,1.94408,1.94341,1.94408,74099999.0
2007-03-02 16:42:00,1.94425,1.94435,1.94406,1.9442,94999999.0
2007-03-02 16:43:00,1.94421,1.94435,1.94417,1.94423,97100000.0
2007-03-02 16:44:00,1.94443,1.94494,1.94435,1.94491,83600001.0
2007-03-02 16:45:00,1.94501,1.94529,1.94491,1.94493,78200000.0
2007-03-02 16:46:00,1.94475,1.94475,1.94428,1.94451,55300000.0
2007-03-02 16:47:00,1.94453,1.94487,1.94453,1.94455,69300000.0
2007-03-02 16:48:00,1.94459,1.94466,1.94442,1.94442,48300000.0
2007-03-02 16:49:00,1.94449,1.94454,1.94435,1.94448,92699999.0
2007-03-02 16:50:00,1.94456,1.94457,1.94424,1.94424,35700000.0
2007-03-02 16:51:00,1.94432,1.94458,1.9442,1.94458,111600002.0
2007-03-02 16:52:00,1.94458,1.94458,1.94438,1.94438,42100000.0
2007-03-02 16:53:00,1.94439,1.94445,1.94436,1.94444,65749998.0
2007-03-02 16:54:00,1.94436,1.9445,1.94435,1.94448,76099998.0
2007-03-02 16:55:00,1.94453,1.94455,1.94444,1.94444,68900000.0
2007-03-02 16:56:00,1.9443,1.9443,1.94392,1.94392,45200000.0
2007-03-02 16:57:00,1.94402,1.94404,1.9439,1.94404,72800001.0
2007-03-02 16:58:00,1.9439,1.94396,1.94377,1.94377,43600000.0
2007-03-02 16:59:00,1.94362,1.94368,1.94343,1.94343,55800000.0
2007-03-02 17:00:00,1.94332,1.94444,1.94332,1.94425,31600000.0
2007-03-02 17:01:00,1.9442,1.9442,1.94387,1.94397,91999997.0
2007-03-02 17:02:00,1.94407,1.94407,1.94383,1.94383,60000000.0
2007-03-02 17:03:00,1.94375,1.94402,1.94369,1.94402,72900000.0
2007-03-02 17:04:00,1.94416,1.94475,1.94416,1.94472,63600001.0
2007-03-02 17:05:00,1.94489,1.94552,1.94489,1.94542,30600000.0
2007-03-02 17:06:00,1.94525,1.94525,1.9449,1.94496,123300000.0
2007-03-02 17:07:00,1.94493,1.94493,1.94462,1.94462,31200000.0
2007-03-02 17:08:00,1.9445,1.94461,1.9444,1.94461,61500000.0
2007-03-02 17:09:00,1.94478,1.94491,1.94462,1.94463,80200000.0
2007-03-02 17:10:00,1.94458,1.94458,1.94441,1.9445,125599999.0
2007-03-02 17:11:00,1.94453,1.94455,1.94432,1.94439,75899999.0
2007-03-02 17:12:00,1.94437,1.94438,1.94397,1.94411,80799999.0
2007-03-02 17:13:00,1.94422,1.9444,1.94422,1.94433,72900000.0
2007-03-02 17:14:00,1.9445,1.9445,1.94432,1.94437,75400000.0
2007-03-02 17:15:00,1.94438,1.94447,1.94436,1.94447,67799999.0
2007-03-02 17:16:00,1.94445,1.94449,1.94421,1.94426,62099999.0
2007-03-02 17:17:00,1.94415,1.94415,1.94393,1.94397,54500000.0
2007-03-02 17:18:00,1.94399,1.944,1.9439,1.9439,50100001.0
2007-03-02 17:19:00,1.94396,1.94422,1.94396,1.94422,23600000.0
2007-03-02 17:20:00,1.94429,1.94445,1.94422,1.94422,75500000.0
2007-03-02 17:21:00,1.9443,1.94436,1.94407,1.94415,120899999.0
2007-03-02 17:22:00,1.94408,1.94428,1.94401,1.94408,63900000.0
2007-03-02 17:23:00,1.94398,1.94422,1.94396,1.94422,103400000.0
2007-03-02 17:24:00,1.94418,1.94425,1.94404,1.94412,148599997.0
2007-03-02 17:25:00,1.9441,1.9441,1.94394,1.94399,46600001.0
2007-03-02 17:26:00,1.944,1.94401,1.9439,1.94401,41200000.0
2007-03-02 17:27:00,1.94402,1.94412,1.9439,1.9439,48499999.0
2007-03-02 17:28:00,1.94383,1.9439,1.9437,1.9439,52599999.0
2007-03-02 17:29:00,1.94382,1.94387,1.94372,1.94384,53500000.0
2007-03-02 17:30:00,1.94379,1.94413,1.94379,1.94392,60600000.0
2007-03-02 17:31:00,1.94399,1.94417,1.94388,1.94411,55000001.0
2007-03-02 17:32:00,1.94398,1.94398,1.94376,1.9438,41100000.0
2007-03-02 17:33:00,1.94385,1.94387,1.94372,1.94387,66900000.0
2007-03-02 17:34:00,1.94398,1.94416,1.94398,1.94411,82500001.0
2007-03-02 17:35:00,1.94404,1.9445,1.94393,1.9445,77600001.0
2007-03-02 17:36:00,1.94454,1.94486,1.94444,1.94486,61700001.0
2007-03-02 17:37:00,1.94475,1.94499,1.94475,1.94494,48200000.0
2007-03-02 17:38:00,1.94495,1.94498,1.94478,1.94478,28800001.0
2007-03-02 17:39:00,1.9448,1.94482,1.94478,1.94478,10300000.0
2007-03-02 17:40:00,1.9448,1.94487,1.9447,1.94478,59600000.0
2007-03-02 17:41:00,1.94478,1.94487,1.9447,1.94481,64900000.0
2007-03-02 17:42:00,1.94476,1.94491,1.94468,1.94469,69800001.0
2007-03-02 17:43:00,1.94459,1.94464,1.94438,1.94438,62400000.0
2007-03-02 17:44:00,1.94445,1.94496,1.94445,1.94496,86000001.0
2007-03-02 17:45:00,1.94492,1.94499,1.9446,1.94462,34000000.0
2007-03-02 17:46:00,1.94441,1.94468,1.94441,1.94468,36600000.0
2007-03-02 17:47:00,1.94458,1.94462,1.94451,1.94454,28700000.0
2007-03-02 17:48:00,1.94459,1.94489,1.94457,1.94489,75900001.0
2007-03-02 17:49:00,1.94512,1.94517,1.94486,1.94486,57100001.0
2007-03-02 17:50:00,1.94475,1.94523,1.94474,1.94523,79600000.0
2007-03-02 17:51:00,1.94532,1.94539,1.94499,1.94499,55300000.0
2007-03-02 17:52:00,1.94492,1.94495,1.94489,1.94495,67100000.0
2007-03-02 17:53:00,1.94492,1.945,1.9447,1.94485,95000002.0
2007-03-02 17:54:00,1.94479,1.94493,1.94479,1.94493,17900000.0
2007-03-02 17:55:00,1.94488,1.94496,1.94477,1.94496,38100000.0
2007-03-02 17:56:00,1.94502,1.94502,1.94474,1.94474,37600001.0
2007-03-02 17:57:00,1.94454,1.94465,1.94449,1.94453,103499999.0
2007-03-02 17:58:00,1.94445,1.94445,1.94418,1.94428,79999999.0
2007-03-02 17:59:00,1.94408,1.94438,1.94405,1.9441,83400000.0
2007-03-02 18:00:00,1.94398,1.94446,1.94398,1.94446,35600001.0
2007-03-02 18:01:00,1.94468,1.94484,1.94464,1.9447,756149999.0
2007-03-02 18:02:00,1.94473,1.94499,1.94467,1.94497,1071200002.0
2007-03-02 18:03:00,1.94505,1.94547,1.94493,1.94535,1205900004.0
2007-03-02 18:04:00,1.94548,1.94568,1.94548,1.94552,1000270005.0
2007-03-02 18:05:00,1.94547,1.94561,1.94542,1.94542,965900001.0
2007-03-02 18:06:00,1.94556,1.94572,1.94553,1.94572,950049998.0
2007-03-02 18:07:00,1.94567,1.94588,1.94546,1.94548,1321899997.0
2007-03-02 18:08:00,1.94548,1.9457,1.94533,1.94533,1316000006.0
2007-03-02 18:09:00,1.9453,1.94543,1.94516,1.94543,464200003.0
2007-03-02 18:10:00,1.94538,1.9455,1.94536,1.94536,634400000.0
2007-03-02 18:11:00,1.9454,1.9456,1.94537,1.94554,557300000.0
2007-03-02 18:12:00,1.9456,1.94573,1.94554,1.94554,745099998.0
2007-03-02 18:13:00,1.94546,1.94561,1.94525,1.9453,575900004.0
2007-03-02 18:14:00,1.94528,1.94538,1.94515,1.94518,867500001.0
2007-03-02 18:15:00,1.94524,1.94552,1.94524,1.94537,858346990.0
2007-03-02 18:16:00,1.9454,1.9454,1.94493,1.94525,879749994.0
2007-03-02 18:17:00,1.94518,1.94525,1.94506,1.94513,473649998.0
2007-03-02 18:18:00,1.94508,1.94517,1.94496,1.945,636400002.0
2007-03-02 18:19:00,1.9451,1.94526,1.94492,1.94503,594300000.0
2007-03-02 18:20:00,1.94515,1.94536,1.94505,1.94516,547899999.0
2007-03-02 18:21:00,1.94512,1.9452,1.94495,1.94506,787670000.0
2007-03-02 18:22:00,1.94497,1.94497,1.94453,1.94453,537200000.0
2007-03-02 18:23:00,1.94454,1.94497,1.94454,1.94485,889899999.0
2007-03-02 18:24:00,1.94491,1.94525,1.94491,1.94525,766000003.0
2007-03-02 18:25:00,1.9452,1.94544,1.94488,1.94488,691200002.0
2007-03-02 18:26:00,1.94489,1.94513,1.94487,1.94513,587269998.0
2007-03-02 18:27:00,1.94509,1.94538,1.94509,1.94535,788470001.0
2007-03-02 18:28:00,1.94532,1.94551,1.94529,1.94543,432599999.0
2007-03-02 18:29:00,1.94548,1.94554,1.94534,1.94549,615800005.0
2007-03-02 18:30:00,1.94555,1.94571,1.94546,1.94567,758399994.0
2007-03-02 18:31:00,1.9457,1.94582,1.94554,1.94577,441500004.0
2007-03-02 18:32:00,1.94573,1.94578,1.94554,1.94554,373199998.0
2007-03-02 18:33:00,1.9454,1.94546,1.94521,1.94545,719399996.0
2007-03-02 18:34:00,1.94546,1.94555,1.94533,1.94543,707550000.0
2007-03-02 18:35:00,1.94545,1.94562,1.94543,1.94562,477300000.0
2007-03-02 18:36:00,1.94562,1.94562,1.94538,1.94538,72800001.0
2007-03-02 18:37:00,1.94539,1.94557,1.94539,1.9455,101600000.0
2007-03-02 18:38:00,1.94554,1.94554,1.94535,1.94545,209200000.0
2007-03-02 18:39:00,1.9454,1.94551,1.9454,1.94545,238399998.0
2007-03-02 18:40:00,1.94543,1.94553,1.9454,1.94542,388399999.0
2007-03-02 18:41:00,1.94541,1.94559,1.94541,1.94553,312000004.0
2007-03-02 18:42:00,1.94555,1.9456,1.94547,1.94551,120099999.0
2007-03-02 18:43:00,1.94561,1.9457,1.94561,1.9457,146500001.0
2007-03-02 18:44:00,1.94562,1.9457,1.94557,1.94557,474299999.0
2007-03-02 18:45:00,1.94558,1.94574,1.94555,1.94574,209299998.0
2007-03-02 18:46:00,1.94575,1.94579,1.94564,1.94578,242899995.0
2007-03-02 18:47:00,1.94572,1.94592,1.94566,1.94566,218800000.0
2007-03-02 18:48:00,1.94543,1.94567,1.94529,1.94546,357700004.0
2007-03-02 18:49:00,1.94543,1.94543,1.94517,1.94517,111800001.0
2007-03-02 18:50:00,1.94514,1.94514,1.94454,1.94481,167200003.0
2007-03-02 18:51:00,1.94488,1.94488,1.94466,1.94474,430870001.0
2007-03-02 18:52:00,1.94465,1.94486,1.94465,1.94485,568400002.0
2007-03-02 18:53:00,1.94481,1.945,1.94481,1.94493,357199998.0
2007-03-02 18:54:00,1.94491,1.94528,1.94491,1.94509,228900000.0
2007-03-02 18:55:00,1.94525,1.94538,1.94522,1.94538,707499999.0
2007-03-02 18:56:00,1.94542,1.94569,1.94541,1.94561,188700002.0
2007-03-02 18:57:00,1.94557,1.94564,1.94542,1.94555,404200001.0
2007-03-02 18:58:00,1.94556,1.94566,1.94546,1.94548,558999998.0
2007-03-02 18:59:00,1.9454,1.9456,1.9454,1.94544,462700001.0
2007-03-02 19:00:00,1.94542,1.9455,1.94532,1.94532,290099995.0
2007-03-02 19:01:00,1.94528,1.94543,1.94528,1.9454,79300001.0
2007-03-02 19:02:00,1.94543,1.94559,1.94535,1.94535,362500002.0
2007-03-02 19:03:00,1.94538,1.94559,1.94538,1.94552,584199997.0
2007-03-02 19:04:00,1.94558,1.94573,1.94553,1.94565,287399998.0
2007-03-02 19:05:00,1.94567,1.94571,1.94551,1.94565,94600000.0
2007-03-02 19:06:00,1.94565,1.94578,1.94553,1.94565,833899999.0
2007-03-02 19:07:00,1.94575,1.94578,1.94561,1.94567,343150000.0
2007-03-02 19:08:00,1.9456,1.94565,1.94543,1.94548,496346995.0
2007-03-02 19:09:00,1.94551,1.94551,1.94517,1.94532,253300001.0
2007-03-02 19:10:00,1.94532,1.94532,1.94509,1.94509,419000000.0
2007-03-02 19:11:00,1.9452,1.94523,1.94515,1.94517,69200000.0
2007-03-02 19:12:00,1.94518,1.94522,1.94502,1.94502,226200000.0
2007-03-02 19:13:00,1.94503,1.94503,1.94479,1.94495,539799994.0
2007-03-02 19:14:00,1.94488,1.94501,1.94483,1.94501,227799999.0
2007-03-02 19:15:00,1.9451,1.94536,1.9451,1.94529,377999998.0
2007-03-02 19:16:00,1.94527,1.94527,1.94514,1.94527,184100000.0
2007-03-02 19:17:00,1.94532,1.94533,1.94526,1.94527,229899998.0
2007-03-02 19:18:00,1.94523,1.94525,1.94514,1.94525,235900001.0
2007-03-02 19:19:00,1.94521,1.94546,1.94521,1.94546,310900002.0
2007-03-02 19:20:00,1.94549,1.9464,1.94549,1.94637,384800000.0
2007-03-02 19:21:00,1.94653,1.94672,1.94642,1.94649,376869997.0
2007-03-02 19:22:00,1.9467,1.94685,1.94635,1.94635,284299999.0
2007-03-02 19:23:00,1.94638,1.9465,1.9463,1.9463,345799999.0
2007-03-02 19:24:00,1.94627,1.94634,1.94627,1.94634,93100000.0
2007-03-02 19:25:00,1.94631,1.94631,1.94613,1.94623,75600000.0
2007-03-02 19:26:00,1.94622,1.94622,1.94593,1.94597,336400002.0
2007-03-02 19:27:00,1.94595,1.94596,1.94573,1.94573,528200000.0
2007-03-02 19:28:00,1.9458,1.94598,1.94568,1.9459,423400005.0
2007-03-02 19:29:00,1.94584,1.946,1.94583,1.9459,192200002.0
2007-03-02 19:30:00,1.94583,1.94603,1.94579,1.94584,512499997.0
2007-03-02 19:31:00,1.94575,1.94607,1.94571,1.94587,311100001.0
2007-03-02 19:32:00,1.94587,1.946,1.9457,1.9457,319600002.0
2007-03-02 19:33:00,1.94573,1.94595,1.94573,1.94592,255100001.0
2007-03-02 19:34:00,1.94591,1.94591,1.94548,1.94552,140700001.0
2007-03-02 19:35:00,1.94548,1.94569,1.94512,1.94512,398999994.0
2007-03-02 19:36:00,1.94504,1.9451,1.94487,1.94494,347200001.0
2007-03-02 19:37:00,1.94488,1.94505,1.94488,1.94494,344099996.0
2007-03-02 19:38:00,1.94488,1.94523,1.94472,1.94523,94299999.0
2007-03-02 19:39:00,1.94534,1.94558,1.94534,1.94558,145499998.0
2007-03-02 19:40:00,1.94551,1.94556,1.94533,1.94533,331200000.0
2007-03-02 19:41:00,1.94544,1.94559,1.94537,1.9455,347049999.0
2007-03-02 19:42:00,1.94549,1.94552,1.94538,1.94538,227869999.0
2007-03-02 19:43:00,1.94535,1.94544,1.94527,1.94531,218000002.0
2007-03-02 19:44:00,1.9453,1.94546,1.94529,1.94532,402700000.0
2007-03-02 19:45:00,1.94526,1.94536,1.94506,1.94519,178900002.0
2007-03-02 19:46:00,1.94516,1.94524,1.94503,1.94515,270399999.0
2007-03-02 19:47:00,1.94513,1.9454,1.94513,1.94539,81700000.0
2007-03-02 19:48:00,1.94538,1.94546,1.94532,1.94546,174100000.0
2007-03-02 19:49:00,1.94559,1.94574,1.94559,1.94574,297999999.0
2007-03-02 19:50:00,1.94584,1.94649,1.94584,1.94634,375700000.0
2007-03-02 19:51:00,1.94626,1.94633,1.9459,1.94599,288199998.0
2007-03-02 19:52:00,1.94594,1.94594,1.94562,1.94562,172300000.0
2007-03-02 19:53:00,1.94566,1.94568,1.94543,1.94543,93899999.0
2007-03-02 19:54:00,1.94533,1.9454,1.9449,1.94502,169800000.0
2007-03-02 19:55:00,1.94493,1.94494,1.94482,1.94492,90299999.0
2007-03-02 19:56:00,1.9449,1.94495,1.94468,1.94468,308999999.0
2007-03-02 19:57:00,1.94463,1.94499,1.94462,1.94497,298300002.0
2007-03-02 19:58:00,1.94501,1.94512,1.945,1.94504,406099996.0
2007-03-02 19:59:00,1.945,1.94508,1.94463,1.94475,277699998.0
2007-03-02 20:00:00,1.94472,1.94512,1.94472,1.94512,152199999.0
2007-03-02 20:01:00,1.94516,1.94526,1.94504,1.94525,147899998.0
2007-03-02 20:02:00,1.94522,1.94525,1.94513,1.94513,119899998.0
2007-03-02 20:03:00,1.94508,1.94582,1.94505,1.94578,56200000.0
2007-03-02 20:04:00,1.94578,1.94578,1.94544,1.94544,163700000.0
2007-03-02 20:05:00,1.94532,1.94532,1.94518,1.94523,185499997.0
2007-03-02 20:06:00,1.94512,1.94521,1.9451,1.94511,223700001.0
2007-03-02 20:07:00,1.94507,1.94508,1.94488,1.94507,139000001.0
2007-03-02 20:08:00,1.94513,1.94513,1.94485,1.94505,286199998.0
2007-03-02 20:09:00,1.94499,1.94513,1.94498,1.94501,150599997.0
2007-03-02 20:10:00,1.945,1.94511,1.94497,1.94506,107099998.0
2007-03-02 20:11:00,1.94517,1.94517,1.94507,1.94513,63300001.0
2007-03-02 20:12:00,1.94512,1.94518,1.94492,1.94502,422746997.0
2007-03-02 20:13:00,1.94496,1.94503,1.94483,1.94493,218499999.0
2007-03-02 20:14:00,1.94487,1.94498,1.94472,1.94472,123570000.0
2007-03-02 20:15:00,1.94471,1.94484,1.94471,1.9448,483800005.0
2007-03-02 20:16:00,1.94469,1.94477,1.94469,1.94476,111000000.0
2007-03-02 20:17:00,1.94473,1.94473,1.94456,1.94459,54950000.0
2007-03-02 20:18:00,1.94448,1.94452,1.94393,1.94402,127300001.0
2007-03-02 20:19:00,1.94397,1.94416,1.94391,1.94396,185799999.0
2007-03-02 20:20:00,1.94392,1.94423,1.94392,1.94423,211199999.0
2007-03-02 20:21:00,1.94424,1.94435,1.94424,1.94431,125599999.0
2007-03-02 20:22:00,1.94438,1.94444,1.94434,1.9444,101700000.0
2007-03-02 20:23:00,1.94445,1.94458,1.94438,1.94455,287999996.0
2007-03-02 20:24:00,1.94454,1.94455,1.94444,1.94455,109099999.0
2007-03-02 20:25:00,1.94457,1.94465,1.94437,1.94465,461899998.0
2007-03-02 20:26:00,1.94468,1.94484,1.94468,1.94478,581799998.0
2007-03-02 20:27:00,1.94484,1.94484,1.94474,1.9448,293300000.0
2007-03-02 20:28:00,1.94472,1.94484,1.94468,1.94474,244499999.0
2007-03-02 20:29:00,1.94483,1.94483,1.9447,1.9447,262900000.0
2007-03-02 20:30:00,1.94473,1.9449,1.94472,1.94483,757800000.0
2007-03-02 20:31:00,1.94485,1.94494,1.94483,1.94488,576999999.0
2007-03-02 20:32:00,1.94487,1.94494,1.9448,1.94483,713599999.0
2007-03-02 20:33:00,1.94477,1.94484,1.94465,1.94465,251400001.0
2007-03-02 20:34:00,1.94473,1.94482,1.94472,1.94472,128749999.0
2007-03-02 20:35:00,1.94471,1.94476,1.94467,1.94467,48500000.0
2007-03-02 20:36:00,1.94472,1.94481,1.94468,1.94476,157499998.0
2007-03-02 20:37:00,1.94469,1.94472,1.94461,1.94466,165300000.0
2007-03-02 20:38:00,1.94462,1.94471,1.94449,1.94458,364599998.0
2007-03-02 20:39:00,1.94453,1.94455,1.94442,1.94442,181200002.0
2007-03-02 20:40:00,1.94435,1.94435,1.94411,1.94413,120500000.0
2007-03-02 20:41:00,1.9441,1.94427,1.94403,1.94427,122300000.0
2007-03-02 20:42:00,1.94449,1.94468,1.94449,1.94456,74300001.0
2007-03-02 20:43:00,1.94462,1.9447,1.94454,1.94458,279899999.0
2007-03-02 20:44:00,1.94448,1.94454,1.94433,1.94433,477700001.0
2007-03-02 20:45:00,1.94426,1.9444,1.94426,1.94435,122199997.0
2007-03-02 20:46:00,1.94436,1.94443,1.94436,1.94443,141700002.0
2007-03-02 20:47:00,1.94436,1.94476,1.94436,1.94463,359899999.0
2007-03-02 20:48:00,1.94459,1.94466,1.9444,1.94463,201999998.0
2007-03-02 20:49:00,1.94458,1.94458,1.94422,1.94422,152999999.0
2007-03-02 20:50:00,1.94413,1.94421,1.94403,1.94403,352700003.0
2007-03-02 20:51:00,1.94412,1.94418,1.9439,1.94403,335299999.0
2007-03-02 20:52:00,1.94399,1.9442,1.94399,1.94416,170999998.0
2007-03-02 20:53:00,1.94416,1.94421,1.94402,1.94402,591699999.0
2007-03-02 20:54:00,1.94402,1.94414,1.94402,1.94406,267499999.0
2007-03-02 20:55:00,1.94409,1.94413,1.94397,1.94397,351800002.0
2007-03-02 20:56:00,1.94397,1.9441,1.94397,1.944,541500001.0
2007-03-02 20:57:00,1.94403,1.94418,1.94403,1.94411,531600005.0
2007-03-02 20:58:00,1.94413,1.94418,1.94409,1.94418,229000000.0
2007-03-02 20:59:00,1.94417,1.94426,1.94409,1.9442,611899999.0
2007-03-02 21:00:00,1.94416,1.94432,1.94416,1.94427,491699999.0
2007-03-02 21:01:00,1.94421,1.94436,1.9442,1.94421,490799995.0
2007-03-02 21:02:00,1.9442,1.94432,1.94415,1.94432,156999999.0
2007-03-02 21:03:00,1.94429,1.94434,1.94421,1.9443,113800001.0
2007-03-02 21:04:00,1.94432,1.94442,1.94427,1.94442,192900003.0
2007-03-02 21:05:00,1.94444,1.94479,1.94444,1.94462,253246990.0
2007-03-02 21:06:00,1.94457,1.94477,1.94452,1.94477,273000004.0
2007-03-02 21:07:00,1.94478,1.94483,1.94469,1.94483,137999999.0
2007-03-02 21:08:00,1.94484,1.94484,1.94472,1.94472,80100001.0
2007-03-02 21:09:00,1.94465,1.94478,1.94465,1.94472,136099999.0
2007-03-02 21:10:00,1.94475,1.9448,1.94468,1.94475,83700000.0
2007-03-02 21:11:00,1.94467,1.94467,1.94439,1.94439,120499999.0
2007-03-02 21:12:00,1.94437,1.94445,1.94437,1.94445,71300000.0
2007-03-02 21:13:00,1.9444,1.94455,1.9444,1.94448,165500000.0
2007-03-02 21:14:00,1.94443,1.94459,1.94441,1.94457,244499999.0
2007-03-02 21:15:00,1.94462,1.94467,1.94451,1.94461,168000000.0
2007-03-02 21:16:00,1.94464,1.94464,1.9445,1.9445,105400001.0
2007-03-02 21:17:00,1.94447,1.94454,1.94441,1.94441,125000001.0
2007-03-02 21:18:00,1.94439,1.94456,1.94439,1.94456,31900000.0
2007-03-02 21:19:00,1.94462,1.94462,1.94447,1.94455,147800001.0
2007-03-02 21:20:00,1.94452,1.94459,1.94442,1.94452,299700001.0
2007-03-02 21:21:00,1.94451,1.94451,1.94444,1.94447,90800000.0
2007-03-02 21:22:00,1.94453,1.94453,1.94421,1.94421,143599998.0
2007-03-02 21:23:00,1.94417,1.94428,1.94404,1.94428,59100000.0
2007-03-02 21:24:00,1.9443,1.9443,1.9442,1.94422,271500000.0
2007-03-02 21:25:00,1.94416,1.94416,1.94402,1.94407,178099999.0
2007-03-02 21:26:00,1.94412,1.94418,1.94412,1.94418,5800000.0
2007-03-02 21:27:00,1.9442,1.94425,1.9442,1.9442,95099999.0
2007-03-02 21:28:00,1.94419,1.94424,1.94411,1.94424,188000000.0
2007-03-02 21:29:00,1.94432,1.94438,1.94432,1.94438,25500001.0
2007-03-02 21:30:00,1.94436,1.94436,1.94421,1.94425,73799999.0
2007-03-02 21:31:00,1.94425,1.94425,1.9442,1.94425,20700000.0
2007-03-02 21:32:00,1.94425,1.94427,1.9441,1.94425,316400001.0
2007-03-02 21:33:00,1.94427,1.94435,1.94422,1.94433,178600000.0
2007-03-02 21:34:00,1.9444,1.94464,1.9444,1.94445,209100000.0
2007-03-02 21:35:00,1.94452,1.94453,1.94435,1.94435,12800000.0
2007-03-02 21:36:00,1.94433,1.94443,1.94433,1.94433,58500000.0
2007-03-02 21:37:00,1.94433,1.94445,1.94433,1.94436,201399999.0
2007-03-02 21:38:00,1.94431,1.94433,1.94421,1.94421,124099997.0
2007-03-02 21:39:00,1.94422,1.94428,1.94418,1.94419,137899997.0
2007-03-02 21:40:00,1.9441,1.94416,1.944,1.9441,144399998.0
2007-03-02 21:41:00,1.9441,1.94412,1.94398,1.9441,193600002.0
2007-03-02 21:42:00,1.94423,1.94443,1.94412,1.94443,161000001.0
2007-03-02 21:43:00,1.94443,1.94443,1.94436,1.94436,47600000.0
2007-03-02 21:44:00,1.94433,1.94434,1.94415,1.94415,189800006.0
2007-03-02 21:45:00,1.94412,1.94423,1.94412,1.94423,88500002.0
2007-03-02 21:46:00,1.94427,1.94432,1.94392,1.94409,81899999.0
2007-03-02 21:47:00,1.94423,1.94423,1.9439,1.9439,168799997.0
2007-03-02 21:48:00,1.9439,1.94404,1.94386,1.94386,169199999.0
2007-03-02 21:49:00,1.94382,1.94405,1.94382,1.94405,63899999.0
2007-03-02 21:50:00,1.94405,1.94423,1.94395,1.9442,70599997.0
2007-03-02 21:51:00,1.9442,1.94425,1.94417,1.94425,169600000.0
2007-03-02 21:52:00,1.94426,1.94426,1.94407,1.94407,101599997.0
2007-03-02 21:53:00,1.94403,1.94403,1.94383,1.94383,48000000.0
2007-03-02 21:54:00,1.94387,1.94403,1.94378,1.94378,107700001.0
2007-03-02 21:55:00,1.94382,1.94385,1.94366,1.94373,243500000.0
2007-03-02 21:56:00,1.94368,1.9437,1.9434,1.9434,126600003.0
2007-03-02 21:57:00,1.94343,1.9435,1.9434,1.9434,94300002.0
2007-03-02 21:58:00,1.9434,1.94347,1.94333,1.94347,100300000.0
2007-03-02 21:59:00,1.94343,1.94343,1.94311,1.94318,445499997.0
2007-03-02 22:00:00,1.94325,1.94339,1.94325,1.94331,176799998.0
2007-03-02 22:01:00,1.94331,1.94331,1.94304,1.94304,71400000.0
2007-03-02 22:02:00,1.94323,1.94349,1.94316,1.94349,150800001.0
2007-03-02 22:03:00,1.9434,1.94346,1.9432,1.9432,94800000.0
2007-03-02 22:04:00,1.94317,1.94326,1.94314,1.94319,257450000.0
2007-03-02 22:05:00,1.94322,1.94334,1.94319,1.94322,124099997.0
2007-03-02 22:06:00,1.94315,1.94315,1.94308,1.94309,41600000.0
2007-03-02 22:07:00,1.94312,1.94312,1.94303,1.94308,74699999.0
2007-03-02 22:08:00,1.9431,1.9431,1.94308,1.94308,76400000.0
2007-03-02 22:09:00,1.94321,1.94329,1.94321,1.94329,18200000.0
2007-03-02 22:10:00,1.94333,1.94333,1.94323,1.94333,29900000.0
2007-03-02 22:11:00,1.9433,1.94335,1.94325,1.9433,54200000.0
2007-03-02 22:12:00,1.94336,1.94362,1.94336,1.94362,184400002.0
2007-03-02 22:13:00,1.9437,1.94372,1.9437,1.9437,88600002.0
2007-03-02 22:14:00,1.94369,1.94369,1.94362,1.94362,13800000.0
2007-03-02 22:15:00,1.94365,1.94365,1.94348,1.94355,216400000.0
2007-03-02 22:16:00,1.94355,1.94361,1.94347,1.94359,373499998.0
2007-03-02 22:17:00,1.9436,1.9436,1.94346,1.94358,42600000.0
2007-03-02 22:18:00,1.94352,1.94356,1.9434,1.94344,101699999.0
2007-03-02 22:19:00,1.94343,1.94356,1.94341,1.94356,52500000.0
2007-03-02 22:20:00,1.9436,1.94372,1.9435,1.9435,71200000.0
2007-03-02 22:21:00,1.9435,1.94354,1.94338,1.94343,83700000.0
2007-03-02 22:22:00,1.94347,1.94365,1.94347,1.94353,122899998.0
2007-03-02 22:23:00,1.94353,1.94365,1.94338,1.94338,171100000.0
2007-03-02 22:24:00,1.94339,1.9435,1.94333,1.94345,38300000.0
2007-03-02 22:25:00,1.94348,1.9435,1.94345,1.94348,116699999.0
2007-03-02 22:26:00,1.9435,1.94355,1.9435,1.94355,25800000.0
2007-03-02 22:27:00,1.94346,1.94346,1.94326,1.94338,80400001.0
2007-03-02 22:28:00,1.94332,1.94332,1.94316,1.94326,82800002.0
2007-03-02 22:29:00,1.94332,1.94346,1.94327,1.94327,200100000.0
2007-03-02 22:30:00,1.94329,1.94341,1.94329,1.94333,57400000.0
2007-03-02 22:31:00,1.94332,1.94342,1.94327,1.94342,27400000.0
2007-03-02 22:32:00,1.94345,1.94352,1.94333,1.94352,166600000.0
2007-03-02 22:33:00,1.94357,1.94369,1.94354,1.94365,159199999.0
2007-03-02 22:34:00,1.94365,1.9437,1.94357,1.9436,202999999.0
2007-03-02 22:35:00,1.94364,1.94372,1.94364,1.94372,43000001.0
2007-03-02 22:36:00,1.9437,1.9437,1.94354,1.94354,25900000.0
2007-03-02 22:37:00,1.94358,1.94363,1.94357,1.9436,131499999.0
2007-03-02 22:38:00,1.94365,1.94373,1.94361,1.94363,48999998.0
2007-03-02 22:39:00,1.94353,1.94365,1.94353,1.94365,73899999.0
2007-03-02 22:40:00,1.94375,1.9438,1.94356,1.94367,120900001.0
2007-03-02 22:41:00,1.94368,1.94392,1.94355,1.94392,119900001.0
2007-03-02 22:42:00,1.94386,1.94386,1.9437,1.94383,40999999.0
2007-03-02 22:43:00,1.94379,1.94384,1.94371,1.94371,85100000.0
2007-03-02 22:44:00,1.9437,1.94375,1.94367,1.94373,109800001.0
2007-03-02 22:45:00,1.94376,1.94382,1.94376,1.94377,79100001.0
2007-03-02 22:46:00,1.94376,1.94378,1.94334,1.94334,45100000.0
2007-03-02 22:47:00,1.9433,1.94346,1.9433,1.94343,84900000.0
2007-03-02 22:48:00,1.94338,1.94345,1.94338,1.94345,55400001.0
2007-03-02 22:49:00,1.9433,1.9433,1.94323,1.94325,26900000.0
2007-03-02 22:50:00,1.94323,1.94344,1.94319,1.94344,41800000.0
2007-03-02 22:51:00,1.94342,1.94343,1.94342,1.94343,36500000.0
2007-03-02 22:52:00,1.94347,1.94347,1.94327,1.94327,28600001.0
2007-03-02 22:53:00,1.94319,1.94325,1.94286,1.94325,65699999.0
2007-03-02 22:54:00,1.94331,1.94333,1.94317,1.94317,53799999.0
2007-03-02 22:55:00,1.94316,1.9433,1.94316,1.94319,76999999.0
2007-03-02 22:56:00,1.94325,1.94325,1.9432,1.9432,47800000.0
2007-03-02 22:57:00,1.9434,1.94343,1.9433,1.94336,58900001.0
2007-03-02 22:58:00,1.9432,1.94335,1.9432,1.9433,82699999.0
2007-03-02 22:59:00,1.94324,1.94329,1.94312,1.94317,140099997.0
2007-03-02 23:00:00,1.94314,1.94314,1.94299,1.94299,35300000.0
2007-03-02 23:01:00,1.94318,1.94319,1.94312,1.94319,20700000.0
2007-03-02 23:02:00,1.94324,1.94331,1.94314,1.94325,90099999.0
2007-03-02 23:03:00,1.94322,1.94337,1.94322,1.94336,48500001.0
2007-03-02 23:04:00,1.94333,1.94358,1.94332,1.94358,42370000.0
2007-03-02 23:05:00,1.94355,1.94358,1.94345,1.94358,19200000.0
2007-03-02 23:06:00,1.94358,1.94358,1.94338,1.94342,38400000.0
2007-03-02 23:07:00,1.94339,1.94339,1.94337,1.94337,27100000.0
2007-03-02 23:08:00,1.9433,1.9433,1.9433,1.9433,18900000.0
2007-03-02 23:09:00,1.94328,1.94335,1.94328,1.9433,9600000.0
2007-03-02 23:10:00,1.94326,1.94329,1.94326,1.94329,36900000.0
2007-03-02 23:11:00,1.94325,1.9433,1.94318,1.9432,134299999.0
2007-03-02 23:12:00,1.94319,1.94351,1.94319,1.94351,33500000.0
2007-03-02 23:13:00,1.94358,1.94358,1.94319,1.94342,67199999.0
2007-03-02 23:14:00,1.94334,1.94334,1.94294,1.94315,91200001.0
2007-03-02 23:15:00,1.94308,1.94308,1.943,1.94303,17600000.0
2007-03-02 23:16:00,1.94315,1.94315,1.94315,1.94315,25200000.0
2007-03-02 23:17:00,1.9431,1.94316,1.94304,1.94308,72799999.0
2007-03-02 23:18:00,1.94309,1.9432,1.94303,1.94305,94600002.0
2007-03-02 23:19:00,1.94302,1.94309,1.94301,1.94306,119799997.0
2007-03-02 23:20:00,1.94317,1.94317,1.94308,1.9431,49900000.0
2007-03-02 23:21:00,1.94308,1.94315,1.94305,1.94315,27800000.0
2007-03-02 23:22:00,1.94308,1.94315,1.94307,1.94315,50500000.0
2007-03-02 23:23:00,1.94306,1.94313,1.94301,1.94313,51700001.0
2007-03-02 23:24:00,1.94315,1.94315,1.94308,1.94315,21400000.0
2007-03-02 23:25:00,1.94311,1.94311,1.94302,1.94302,13600000.0
2007-03-02 23:26:00,1.94302,1.94306,1.94302,1.94306,19400000.0
2007-03-02 23:27:00,1.94308,1.94312,1.94308,1.94312,31100000.0
2007-03-02 23:28:00,1.94296,1.94311,1.94284,1.94285,56100000.0
2007-03-02 23:29:00,1.94314,1.9433,1.94314,1.94315,66799999.0
2007-03-02 23:30:00,1.94313,1.94325,1.94313,1.94325,48100001.0
2007-03-02 23:31:00,1.94311,1.94316,1.94304,1.94304,62700000.0
2007-03-02 23:32:00,1.94302,1.94312,1.94294,1.94301,68199999.0
2007-03-02 23:33:00,1.94304,1.94315,1.94304,1.94315,55200000.0
2007-03-02 23:34:00,1.9432,1.94325,1.9432,1.9432,54800000.0
2007-03-02 23:35:00,1.94323,1.94323,1.9431,1.94323,109999999.0
2007-03-02 23:36:00,1.94325,1.94325,1.94325,1.94325,3600000.0
2007-03-02 23:37:00,1.94328,1.94333,1.94317,1.94317,54900000.0
2007-03-02 23:38:00,1.94317,1.9433,1.94317,1.94318,50500000.0
2007-03-02 23:39:00,1.94322,1.94337,1.94322,1.94337,26900000.0
2007-03-02 23:40:00,1.9433,1.94333,1.9432,1.9432,69600000.0
2007-03-02 23:41:00,1.94323,1.94338,1.94314,1.94338,21800000.0
2007-03-02 23:42:00,1.94345,1.94345,1.94345,1.94345,12800000.0
2007-03-02 23:43:00,1.9434,1.94347,1.9434,1.94345,64700000.0
2007-03-02 23:44:00,1.94331,1.94355,1.94329,1.94355,38900000.0
2007-03-02 23:45:00,1.94377,1.94383,1.94366,1.94369,80700000.0
2007-03-02 23:46:00,1.94377,1.94385,1.94362,1.94364,69900000.0
2007-03-02 23:47:00,1.94363,1.94363,1.9434,1.94352,49200000.0
2007-03-02 23:48:00,1.94353,1.94358,1.94351,1.94358,20600000.0
2007-03-02 23:49:00,1.94362,1.94362,1.9434,1.9434,13400000.0
2007-03-02 23:50:00,1.94344,1.94358,1.94344,1.94353,58500001.0
2007-03-02 23:51:00,1.94358,1.94369,1.94358,1.94369,11200000.0
2007-03-02 23:52:00,1.94375,1.94386,1.94375,1.9438,44200001.0
2007-03-02 23:53:00,1.9437,1.9437,1.9437,1.9437,11200000.0
2007-03-02 23:54:00,1.9436,1.9436,1.9434,1.9434,2900000.0
2007-03-02 23:55:00,1.94333,1.94344,1.9433,1.94331,57599999.0
2007-03-02 23:56:00,1.94325,1.94339,1.94325,1.94337,29900000.0
2007-03-02 23:57:00,1.94322,1.9433,1.94296,1.94326,74299999.0
2007-03-02 23:58:00,1.94323,1.94323,1.9431,1.94318,55900000.0
2007-03-02 23:59:00,1.9433,1.94336,1.94313,1.94318,10600000.0
2007-03-05 00:01:00,1.9444,1.9444,1.9443,1.9443,35100000.0
2007-03-05 00:02:00,1.9446,1.9446,1.9443,1.9446,35100000.0
2007-03-05 00:03:00,1.9444,1.9444,1.9443,1.9444,35100000.0
2007-03-05 00:04:00,1.9446,1.9446,1.9443,1.9443,35100000.0
2007-03-05 00:05:00,1.9444,1.9446,1.9444,1.9446,35100000.0
2007-03-05 00:07:00,1.9444,1.9444,1.9444,1.9444,35100000.0
2007-03-05 00:08:00,1.9443,1.9443,1.9443,1.9443,35100000.0
2007-03-05 00:09:00,1.9444,1.9447,1.9444,1.9447,35100000.0
2007-03-05 00:10:00,1.9446,1.9446,1.9443,1.9443,35100000.0
2007-03-05 00:11:00,1.9442,1.9443,1.944,1.9442,35100000.0
2007-03-05 00:12:00,1.944,1.944,1.944,1.944,35100000.0
2007-03-05 00:13:00,1.9439,1.9439,1.9433,1.9433,35100000.0
2007-03-05 00:14:00,1.9435,1.9436,1.9433,1.9436,35100000.0
2007-03-05 00:15:00,1.9435,1.9436,1.9433,1.9433,35100000.0
2007-03-05 00:16:00,1.9435,1.9435,1.9433,1.9435,35100000.0
2007-03-05 00:17:00,1.9433,1.9436,1.9433,1.9436,35100000.0
2007-03-05 00:18:00,1.9435,1.9436,1.9433,1.9435,35100000.0
2007-03-05 00:19:00,1.9436,1.9436,1.9429,1.9431,35100000.0
2007-03-05 00:21:00,1.9429,1.9431,1.9425,1.9425,35100000.0
2007-03-05 00:22:00,1.9424,1.9425,1.9424,1.9424,35100000.0
2007-03-05 00:23:00,1.9425,1.9426,1.9425,1.9425,35100000.0
2007-03-05 00:24:00,1.9424,1.9424,1.9424,1.9424,35100000.0
2007-03-05 00:25:00,1.9422,1.9422,1.9422,1.9422,35100000.0
2007-03-05 00:26:00,1.9421,1.9421,1.9419,1.9419,35100000.0
2007-03-05 00:27:00,1.9418,1.9419,1.9411,1.9411,35100000.0
2007-03-05 00:28:00,1.941,1.9414,1.9406,1.9406,35100000.0
2007-03-05 00:29:00,1.9404,1.9407,1.9404,1.9404,35100000.0
2007-03-05 00:30:00,1.9403,1.9404,1.9401,1.9401,35100000.0
2007-03-05 00:31:00,1.9403,1.9403,1.94,1.9401,35100000.0
2007-03-05 00:32:00,1.9399,1.94,1.9399,1.94,35100000.0
2007-03-05 00:33:00,1.9401,1.9403,1.94,1.94,35100000.0
2007-03-05 00:34:00,1.9399,1.9401,1.9399,1.94,35100000.0
2007-03-05 00:35:00,1.9399,1.9404,1.9399,1.9403,35100000.0
2007-03-05 00:36:00,1.9401,1.9403,1.9397,1.9397,35100000.0
2007-03-05 00:37:00,1.9399,1.9401,1.9399,1.9401,35100000.0
2007-03-05 00:38:00,1.94,1.94,1.9386,1.9388,35100000.0
2007-03-05 00:39:00,1.9385,1.9386,1.9378,1.9383,35100000.0
2007-03-05 00:40:00,1.9382,1.9382,1.9371,1.9371,35100000.0
2007-03-05 00:41:00,1.9374,1.9374,1.9368,1.9368,35100000.0
2007-03-05 00:42:00,1.937,1.9372,1.9365,1.9365,35100000.0
2007-03-05 00:43:00,1.9367,1.9367,1.9357,1.9361,35100000.0
2007-03-05 00:44:00,1.9364,1.937,1.9363,1.9367,35100000.0
2007-03-05 00:45:00,1.9368,1.9368,1.9364,1.9368,35100000.0
2007-03-05 00:46:00,1.9367,1.9368,1.9357,1.9357,35100000.0
2007-03-05 00:47:00,1.936,1.936,1.9354,1.9354,35100000.0
2007-03-05 00:48:00,1.9357,1.936,1.9357,1.9357,35100000.0
2007-03-05 00:49:00,1.936,1.9361,1.9357,1.9357,35100000.0
2007-03-05 00:50:00,1.9354,1.9356,1.935,1.9354,35100000.0
2007-03-05 00:51:00,1.9353,1.9354,1.9353,1.9353,35100000.0
2007-03-05 00:52:00,1.9352,1.9352,1.9349,1.9349,35100000.0
2007-03-05 00:53:00,1.9347,1.9349,1.9347,1.9349,35100000.0
2007-03-05 00:54:00,1.9347,1.9349,1.9347,1.9349,35100000.0
2007-03-05 00:55:00,1.9347,1.9349,1.9342,1.9343,35100000.0
2007-03-05 00:56:00,1.9345,1.9346,1.9343,1.9346,35100000.0
2007-03-05 00:57:00,1.9345,1.9347,1.9345,1.9346,35100000.0
2007-03-05 00:58:00,1.9345,1.9346,1.9345,1.9346,35100000.0
2007-03-05 00:59:00,1.9345,1.9346,1.934,1.9342,35100000.0
2007-03-05 01:00:00,1.9339,1.9339,1.9335,1.9335,35100000.0
2007-03-05 01:02:00,1.9336,1.9336,1.9335,1.9335,35100000.0
2007-03-05 01:03:00,1.9332,1.9334,1.9328,1.9328,35100000.0
2007-03-05 01:04:00,1.9325,1.9325,1.9309,1.9309,35100000.0
2007-03-05 01:05:00,1.9307,1.931,1.9303,1.9303,35100000.0
2007-03-05 01:06:00,1.9302,1.9303,1.9297,1.9297,35100000.0
2007-03-05 01:07:00,1.9299,1.9303,1.9299,1.9299,35100000.0
2007-03-05 01:08:00,1.93,1.93,1.9299,1.9299,35100000.0
2007-03-05 01:09:00,1.9297,1.931,1.9296,1.9309,35100000.0
2007-03-05 01:10:00,1.931,1.9314,1.9307,1.9309,35100000.0
2007-03-05 01:11:00,1.9307,1.9307,1.9292,1.9292,35100000.0
2007-03-05 01:12:00,1.9291,1.9291,1.9275,1.9275,35100000.0
2007-03-05 01:13:00,1.9271,1.9271,1.9267,1.9267,35100000.0
2007-03-05 01:14:00,1.9268,1.9282,1.9267,1.9282,35100000.0
2007-03-05 01:15:00,1.9281,1.9281,1.9274,1.9275,35100000.0
2007-03-05 01:16:00,1.9274,1.9279,1.9273,1.9273,35100000.0
2007-03-05 01:17:00,1.927,1.9275,1.9268,1.9274,35100000.0
2007-03-05 01:18:00,1.9275,1.9289,1.9274,1.9288,35100000.0
2007-03-05 01:19:00,1.9286,1.9295,1.9286,1.9292,35100000.0
2007-03-05 01:20:00,1.9296,1.9299,1.9296,1.9299,35100000.0
2007-03-05 01:21:00,1.9304,1.9306,1.9303,1.9306,35100000.0
2007-03-05 01:22:00,1.9307,1.9324,1.9306,1.9324,35100000.0
2007-03-05 01:23:00,1.9325,1.9327,1.9321,1.9327,35100000.0
2007-03-05 01:24:00,1.9328,1.9328,1.9318,1.9318,35100000.0
2007-03-05 01:25:00,1.932,1.9325,1.932,1.9322,35100000.0
2007-03-05 01:26:00,1.9325,1.9332,1.9325,1.9328,35100000.0
2007-03-05 01:27:00,1.9329,1.9329,1.9324,1.9324,35100000.0
2007-03-05 01:28:00,1.9325,1.9325,1.9314,1.9317,35100000.0
2007-03-05 01:29:00,1.9315,1.9317,1.9311,1.9313,35100000.0
2007-03-05 01:30:00,1.9311,1.9314,1.9307,1.9313,35100000.0
2007-03-05 01:31:00,1.9311,1.9313,1.9311,1.9313,35100000.0
2007-03-05 01:32:00,1.9314,1.9315,1.9314,1.9315,35100000.0
2007-03-05 01:33:00,1.9314,1.9314,1.9314,1.9314,35100000.0
2007-03-05 01:34:00,1.9313,1.9315,1.9313,1.9314,35100000.0
2007-03-05 01:35:00,1.9313,1.9318,1.9313,1.9318,35100000.0
2007-03-05 01:36:00,1.932,1.9327,1.932,1.9325,35100000.0
2007-03-05 01:37:00,1.9322,1.9327,1.9322,1.9327,35100000.0
2007-03-05 01:38:00,1.9325,1.9327,1.9314,1.9314,35100000.0
2007-03-05 01:39:00,1.9315,1.9315,1.9307,1.9309,35100000.0
2007-03-05 01:40:00,1.9306,1.9306,1.9292,1.9296,35100000.0
2007-03-05 01:41:00,1.9295,1.9299,1.9295,1.9296,35100000.0
2007-03-05 01:42:00,1.9295,1.9299,1.9291,1.9293,35100000.0
2007-03-05 01:43:00,1.9296,1.9296,1.9286,1.9286,35100000.0
2007-03-05 01:44:00,1.9282,1.9285,1.9282,1.9285,35100000.0
2007-03-05 01:45:00,1.9282,1.9293,1.9282,1.9293,35100000.0
2007-03-05 01:46:00,1.9292,1.9296,1.9292,1.9292,35100000.0
2007-03-05 01:47:00,1.9291,1.9292,1.9288,1.9291,35100000.0
2007-03-05 01:48:00,1.9292,1.9296,1.9291,1.9292,35100000.0
2007-03-05 01:49:00,1.9295,1.9295,1.9289,1.9289,35100000.0
2007-03-05 01:50:00,1.9288,1.9288,1.9282,1.9282,35100000.0
2007-03-05 01:51:00,1.9281,1.9281,1.9267,1.9267,35100000.0
2007-03-05 01:52:00,1.9264,1.9274,1.9264,1.9274,35100000.0
2007-03-05 01:53:00,1.9275,1.9277,1.9271,1.9275,35100000.0
2007-03-05 01:54:00,1.9277,1.9277,1.9271,1.9274,35100000.0
2007-03-05 01:55:00,1.9275,1.9281,1.9275,1.9278,35100000.0
2007-03-05 01:56:00,1.9281,1.9285,1.9279,1.9281,35100000.0
2007-03-05 01:57:00,1.9282,1.9282,1.9282,1.9282,35100000.0
2007-03-05 01:58:00,1.9284,1.9286,1.9282,1.9285,35100000.0
2007-03-05 01:59:00,1.9284,1.9285,1.9284,1.9285,35100000.0
2007-03-05 02:00:00,1.93405,1.93405,1.93364,1.93364,35100000.0
2007-03-05 02:01:00,1.93362,1.93364,1.93352,1.93352,53100000.0
2007-03-05 02:02:00,1.93349,1.93358,1.93344,1.93344,104300003.0
2007-03-05 02:03:00,1.93336,1.93336,1.93292,1.93292,75599999.0
2007-03-05 02:04:00,1.93282,1.93289,1.93141,1.93141,86700001.0
2007-03-05 02:05:00,1.93097,1.93097,1.93037,1.93037,88999999.0
2007-03-05 02:06:00,1.93015,1.93024,1.92984,1.92984,54000000.0
2007-03-05 02:07:00,1.92997,1.93019,1.92995,1.92995,43300000.0
2007-03-05 02:08:00,1.92992,1.93,1.92978,1.92994,56099999.0
2007-03-05 02:09:00,1.92974,1.93074,1.92955,1.93074,27100000.0
2007-03-05 02:10:00,1.9311,1.93138,1.93092,1.93092,60899999.0
2007-03-05 02:11:00,1.93066,1.93066,1.9292,1.92932,69570000.0
2007-03-05 02:12:00,1.92917,1.92917,1.92781,1.92781,31300000.0
2007-03-05 02:13:00,1.92748,1.92748,1.92661,1.92677,88699998.0
2007-03-05 02:14:00,1.92722,1.92787,1.92722,1.92787,113299998.0
2007-03-05 02:15:00,1.92809,1.92809,1.92734,1.92738,63099999.0
2007-03-05 02:16:00,1.92762,1.92776,1.92733,1.92751,92399999.0
2007-03-05 02:17:00,1.92755,1.92755,1.92721,1.92721,86099998.0
2007-03-05 02:18:00,1.92734,1.92875,1.92734,1.92875,36600000.0
2007-03-05 02:19:00,1.92898,1.92937,1.92898,1.92921,53300000.0
2007-03-05 02:20:00,1.92913,1.92985,1.92907,1.92985,37300000.0
2007-03-05 02:21:00,1.92989,1.93046,1.92989,1.93046,38500000.0
2007-03-05 02:22:00,1.93075,1.93192,1.93075,1.9319,93899999.0
2007-03-05 02:23:00,1.93222,1.93243,1.93222,1.9324,61500000.0
2007-03-05 02:24:00,1.9322,1.93228,1.93183,1.93183,91799999.0
2007-03-05 02:25:00,1.93181,1.93226,1.93181,1.93219,49100000.0
2007-03-05 02:26:00,1.93243,1.93292,1.93243,1.93282,94599999.0
2007-03-05 02:27:00,1.9326,1.9326,1.93213,1.93233,80499999.0
2007-03-05 02:28:00,1.93203,1.93203,1.93151,1.93155,37300000.0
2007-03-05 02:29:00,1.93147,1.93147,1.93117,1.93119,120799998.0
2007-03-05 02:30:00,1.93114,1.93124,1.93091,1.93108,30200000.0
2007-03-05 02:31:00,1.93132,1.93132,1.93098,1.93098,2700000.0
2007-03-05 02:32:00,1.93126,1.93144,1.93126,1.93144,32400000.0
2007-03-05 02:33:00,1.93151,1.93151,1.93134,1.93143,16000000.0
2007-03-05 02:34:00,1.9314,1.9315,1.93135,1.93136,40900000.0
2007-03-05 02:35:00,1.93144,1.93165,1.9313,1.93165,82400000.0
2007-03-05 02:36:00,1.93192,1.93251,1.93192,1.93242,111899996.0
2007-03-05 02:37:00,1.93233,1.93266,1.93231,1.93266,65600001.0
2007-03-05 02:38:00,1.93245,1.93245,1.93168,1.93168,35500000.0
2007-03-05 02:39:00,1.93156,1.9316,1.93105,1.93105,35000000.0
2007-03-05 02:40:00,1.9304,1.9304,1.92941,1.92955,20100000.0
2007-03-05 02:41:00,1.92975,1.9298,1.92958,1.92959,49400000.0
2007-03-05 02:42:00,1.92965,1.92966,1.92908,1.92926,54600000.0
2007-03-05 02:43:00,1.92909,1.92916,1.92869,1.9287,64700000.0
2007-03-05 02:44:00,1.9285,1.92854,1.92811,1.92841,77999999.0
2007-03-05 02:45:00,1.92822,1.92912,1.92815,1.92912,73800000.0
2007-03-05 02:46:00,1.92928,1.92943,1.92917,1.92917,72899999.0
2007-03-05 02:47:00,1.92917,1.92917,1.92873,1.92894,97700000.0
2007-03-05 02:48:00,1.92921,1.92942,1.92921,1.92929,75900001.0
2007-03-05 02:49:00,1.92927,1.92938,1.92879,1.92883,75099999.0
2007-03-05 02:50:00,1.92879,1.92879,1.92806,1.92806,82500000.0
2007-03-05 02:51:00,1.92791,1.92791,1.92671,1.92671,72900000.0
2007-03-05 02:52:00,1.92645,1.92712,1.92638,1.92712,92100000.0
2007-03-05 02:53:00,1.92729,1.92762,1.92729,1.92748,111399999.0
2007-03-05 02:54:00,1.92747,1.92748,1.92721,1.92721,75400000.0
2007-03-05 02:55:00,1.92717,1.92779,1.92717,1.92779,53999999.0
2007-03-05 02:56:00,1.92807,1.92824,1.92791,1.92801,64699999.0
2007-03-05 02:57:00,1.92807,1.92807,1.92791,1.92799,75300000.0
2007-03-05 02:58:00,1.92818,1.92849,1.92818,1.92849,56100001.0
2007-03-05 02:59:00,1.92852,1.92852,1.92824,1.92842,52900000.0
2007-03-05 03:00:00,1.92859,1.92906,1.92859,1.929,66200000.0
2007-03-05 03:01:00,1.92968,1.93053,1.92968,1.93042,51400001.0
2007-03-05 03:02:00,1.93033,1.93045,1.93033,1.93045,43200000.0
2007-03-05 03:03:00,1.93051,1.93051,1.93028,1.93028,41600000.0
2007-03-05 03:04:00,1.93012,1.93022,1.92987,1.93022,46400000.0
2007-03-05 03:05:00,1.93019,1.93026,1.93007,1.93007,62600000.0
2007-03-05 03:06:00,1.92998,1.93031,1.92998,1.93031,99099999.0
2007-03-05 03:07:00,1.93042,1.93052,1.93042,1.93052,18900000.0
2007-03-05 03:08:00,1.93055,1.93065,1.93045,1.9305,111599999.0
2007-03-05 03:09:00,1.93055,1.93055,1.93022,1.93034,17700000.0
2007-03-05 03:10:00,1.93031,1.93037,1.93022,1.9303,60950000.0
2007-03-05 03:11:00,1.93028,1.93028,1.93017,1.93017,21000001.0
2007-03-05 03:12:00,1.92998,1.92998,1.92919,1.92919,20700000.0
2007-03-05 03:13:00,1.92891,1.92891,1.92845,1.92845,72399999.0
2007-03-05 03:14:00,1.92825,1.92825,1.92805,1.92805,11900000.0
2007-03-05 03:15:00,1.92779,1.92779,1.92742,1.9275,103400001.0
2007-03-05 03:16:00,1.92774,1.92806,1.92774,1.92797,36400000.0
2007-03-05 03:17:00,1.92817,1.92826,1.92811,1.92816,75499999.0
2007-03-05 03:18:00,1.9283,1.92855,1.9283,1.92853,34000000.0
2007-03-05 03:19:00,1.92845,1.9285,1.92845,1.9285,12000000.0
2007-03-05 03:20:00,1.92853,1.92935,1.92845,1.9293,58000000.0
2007-03-05 03:21:00,1.92908,1.92925,1.92907,1.92925,65500000.0
2007-03-05 03:22:00,1.92934,1.92955,1.92923,1.92923,88400000.0
2007-03-05 03:23:00,1.92909,1.92909,1.92859,1.92863,100800000.0
2007-03-05 03:24:00,1.92859,1.92859,1.92856,1.92856,13600000.0
2007-03-05 03:25:00,1.92842,1.92848,1.92804,1.92804,29500000.0
2007-03-05 03:26:00,1.92773,1.928,1.92771,1.92795,54099999.0
2007-03-05 03:27:00,1.92773,1.92773,1.92767,1.92767,41099999.0
2007-03-05 03:28:00,1.9276,1.9276,1.92735,1.9274,26399999.0
2007-03-05 03:29:00,1.92755,1.92755,1.92744,1.92746,48900000.0
2007-03-05 03:30:00,1.92753,1.9277,1.92747,1.9277,28300000.0
2007-03-05 03:31:00,1.92784,1.92789,1.92771,1.92771,45200000.0
2007-03-05 03:32:00,1.92763,1.92766,1.92752,1.92766,45000000.0
2007-03-05 03:33:00,1.9277,1.92771,1.92736,1.92736,114099998.0
2007-03-05 03:34:00,1.92733,1.92733,1.92722,1.92722,25699999.0
2007-03-05 03:35:00,1.9272,1.9272,1.9272,1.9272,12200000.0
2007-03-05 03:36:00,1.92719,1.92735,1.92719,1.9273,35900001.0
2007-03-05 03:37:00,1.92724,1.92724,1.92719,1.92719,40500000.0
2007-03-05 03:38:00,1.92718,1.92729,1.92713,1.92723,54200001.0
2007-03-05 03:39:00,1.92747,1.92795,1.92747,1.9279,49000000.0
2007-03-05 03:40:00,1.92778,1.92794,1.92764,1.92771,51600000.0
2007-03-05 03:41:00,1.9278,1.92801,1.92779,1.9278,74300000.0
2007-03-05 03:42:00,1.92763,1.92763,1.92698,1.92707,52700000.0
2007-03-05 03:43:00,1.92724,1.92724,1.92697,1.92703,29400000.0
2007-03-05 03:44:00,1.9272,1.9272,1.92662,1.92662,39200000.0
2007-03-05 03:45:00,1.9266,1.9269,1.9266,1.92681,23000000.0
2007-03-05 03:46:00,1.92682,1.92716,1.92682,1.92706,47600001.0
2007-03-05 03:47:00,1.9271,1.92716,1.92707,1.92715,28300000.0
2007-03-05 03:48:00,1.9271,1.92721,1.92701,1.92721,50400000.0
2007-03-05 03:49:00,1.92715,1.92715,1.92695,1.92701,35999999.0
2007-03-05 03:50:00,1.92691,1.92698,1.92677,1.92693,97000001.0
2007-03-05 03:51:00,1.92682,1.92695,1.92665,1.92665,57799999.0
2007-03-05 03:52:00,1.92649,1.92649,1.926,1.926,52300001.0
2007-03-05 03:53:00,1.92595,1.92605,1.92592,1.92598,54200000.0
2007-03-05 03:54:00,1.92603,1.92624,1.92596,1.92617,65500000.0
2007-03-05 03:55:00,1.92612,1.92628,1.92612,1.92616,109400003.0
2007-03-05 03:56:00,1.92623,1.92623,1.92604,1.92607,73900000.0
2007-03-05 03:57:00,1.92631,1.92653,1.9262,1.92638,136099999.0
2007-03-05 03:58:00,1.9264,1.92664,1.9263,1.9263,66800001.0
2007-03-05 03:59:00,1.92618,1.92633,1.92618,1.92629,115600000.0
2007-03-05 04:00:00,1.9261,1.9261,1.92589,1.92601,67600000.0
2007-03-05 04:01:00,1.92601,1.92601,1.92597,1.92599,28600000.0
2007-03-05 04:02:00,1.92612,1.92629,1.92612,1.92623,55700000.0
2007-03-05 04:03:00,1.92626,1.92626,1.92612,1.92613,35200000.0
2007-03-05 04:04:00,1.9261,1.92616,1.92587,1.92587,65300002.0
2007-03-05 04:05:00,1.92587,1.92592,1.92583,1.92587,56700000.0
2007-03-05 04:06:00,1.9258,1.92592,1.92579,1.92579,52299999.0
2007-03-05 04:07:00,1.92585,1.92603,1.92585,1.92592,81500000.0
2007-03-05 04:08:00,1.92607,1.92622,1.92602,1.92622,85499999.0
2007-03-05 04:09:00,1.92623,1.92631,1.92619,1.92625,70500002.0
2007-03-05 04:10:00,1.9262,1.92636,1.92617,1.92617,34600000.0
2007-03-05 04:11:00,1.92618,1.92618,1.92602,1.92607,38800000.0
2007-03-05 04:12:00,1.92608,1.92619,1.92607,1.9261,97900000.0
2007-03-05 04:13:00,1.92616,1.92622,1.92598,1.92598,109299999.0
2007-03-05 04:14:00,1.92598,1.92611,1.92592,1.92592,63100001.0
2007-03-05 04:15:00,1.9261,1.92625,1.9261,1.92612,23600000.0
2007-03-05 04:16:00,1.92605,1.92626,1.92605,1.92626,52500000.0
2007-03-05 04:17:00,1.92632,1.92632,1.92605,1.92605,85800001.0
2007-03-05 04:18:00,1.92635,1.9268,1.92635,1.92677,63000001.0
2007-03-05 04:19:00,1.92695,1.92715,1.92695,1.92715,53300001.0
2007-03-05 04:20:00,1.92732,1.92764,1.92732,1.92764,73800001.0
2007-03-05 04:21:00,1.9277,1.9278,1.92761,1.9278,97700000.0
2007-03-05 04:22:00,1.92758,1.9277,1.92758,1.92768,39300000.0
2007-03-05 04:23:00,1.92774,1.92783,1.92774,1.92783,10300000.0
2007-03-05 04:24:00,1.92788,1.92807,1.92785,1.92805,44400001.0
2007-03-05 04:25:00,1.92808,1.92808,1.92787,1.9279,57299999.0
2007-03-05 04:26:00,1.92792,1.92806,1.92791,1.92806,30300000.0
2007-03-05 04:27:00,1.92803,1.92803,1.92794,1.92797,71399998.0
2007-03-05 04:28:00,1.92786,1.92786,1.92756,1.9278,91300000.0
2007-03-05 04:29:00,1.9278,1.92795,1.92778,1.92794,51899999.0
2007-03-05 04:30:00,1.92779,1.92814,1.92779,1.92798,117499997.0
2007-03-05 04:31:00,1.92813,1.9285,1.92813,1.92835,80200001.0
2007-03-05 04:32:00,1.92821,1.92829,1.92815,1.92829,129499998.0
2007-03-05 04:33:00,1.92833,1.92833,1.92814,1.92828,63299999.0
2007-03-05 04:34:00,1.92811,1.92811,1.92799,1.92799,3200000.0
2007-03-05 04:35:00,1.92779,1.92811,1.92779,1.92811,25600000.0
2007-03-05 04:36:00,1.92823,1.92828,1.92802,1.92809,99899999.0
2007-03-05 04:37:00,1.9279,1.9279,1.92749,1.92758,54800000.0
2007-03-05 04:38:00,1.92753,1.92753,1.92739,1.92745,38600000.0
2007-03-05 04:39:00,1.92753,1.92753,1.92752,1.92752,14000000.0
2007-03-05 04:40:00,1.92756,1.92759,1.92749,1.92759,88100001.0
2007-03-05 04:41:00,1.92756,1.92759,1.92756,1.92759,17800000.0
2007-03-05 04:42:00,1.9274,1.9274,1.92716,1.92716,24700000.0
2007-03-05 04:43:00,1.92717,1.9272,1.92699,1.927,60600000.0
2007-03-05 04:44:00,1.92696,1.92698,1.9269,1.92693,39100000.0
2007-03-05 04:45:00,1.9271,1.92733,1.9271,1.92722,30000000.0
2007-03-05 04:46:00,1.92716,1.92727,1.92692,1.92725,95199999.0
2007-03-05 04:47:00,1.92702,1.92702,1.92676,1.92678,69200000.0
2007-03-05 04:48:00,1.92692,1.92711,1.92692,1.92707,66799999.0
2007-03-05 04:49:00,1.927,1.92704,1.92685,1.92685,65399998.0
2007-03-05 04:50:00,1.92698,1.92701,1.92689,1.92689,60299999.0
2007-03-05 04:51:00,1.92693,1.92693,1.92655,1.92659,75600000.0
2007-03-05 04:52:00,1.9266,1.92679,1.92645,1.92662,33000000.0
2007-03-05 04:53:00,1.92674,1.92689,1.92674,1.92689,13600000.0
2007-03-05 04:54:00,1.9273,1.9274,1.92707,1.9273,71100000.0
2007-03-05 04:55:00,1.92734,1.92759,1.92734,1.92759,21800000.0
2007-03-05 04:56:00,1.92757,1.92772,1.92751,1.92771,104399997.0
2007-03-05 04:57:00,1.92793,1.92816,1.92793,1.92807,82200000.0
2007-03-05 04:58:00,1.92794,1.92807,1.92794,1.92807,90700001.0
2007-03-05 04:59:00,1.92816,1.92817,1.92802,1.92802,102499998.0
2007-03-05 05:00:00,1.92804,1.92835,1.92804,1.92822,52400000.0
2007-03-05 05:01:00,1.92816,1.92829,1.92816,1.92827,81599999.0
2007-03-05 05:02:00,1.9283,1.9283,1.92803,1.92803,18900000.0
2007-03-05 05:03:00,1.92793,1.92816,1.92793,1.92816,53599999.0
2007-03-05 05:04:00,1.92832,1.92866,1.92832,1.92866,24600000.0
2007-03-05 05:05:00,1.9286,1.9286,1.92847,1.92854,33400001.0
2007-03-05 05:06:00,1.92841,1.92844,1.92831,1.92844,71300001.0
2007-03-05 05:07:00,1.92863,1.92905,1.92863,1.92905,65799999.0
2007-03-05 05:08:00,1.92908,1.92937,1.92908,1.92932,52599999.0
2007-03-05 05:09:00,1.92943,1.92976,1.92943,1.9297,44200000.0
2007-03-05 05:10:00,1.92948,1.92948,1.92927,1.92927,30700000.0
2007-03-05 05:11:00,1.92893,1.92905,1.92874,1.92905,86200003.0
2007-03-05 05:12:00,1.92917,1.92917,1.92891,1.92891,80100002.0
2007-03-05 05:13:00,1.92887,1.92899,1.92882,1.92882,116100002.0
2007-03-05 05:14:00,1.92886,1.92898,1.92884,1.92895,138500001.0
2007-03-05 05:15:00,1.92893,1.92903,1.92878,1.92893,39500001.0
2007-03-05 05:16:00,1.92881,1.92881,1.9287,1.9287,42500000.0
2007-03-05 05:17:00,1.92876,1.92879,1.92868,1.9287,64999999.0
2007-03-05 05:18:00,1.92858,1.92858,1.92845,1.9285,71400000.0
2007-03-05 05:19:00,1.9284,1.92845,1.9284,1.92843,59700001.0
2007-03-05 05:20:00,1.92839,1.92851,1.92838,1.92838,49800001.0
2007-03-05 05:21:00,1.92841,1.9286,1.92841,1.92852,28200000.0
2007-03-05 05:22:00,1.92853,1.92855,1.92845,1.92849,84399998.0
2007-03-05 05:23:00,1.92852,1.92852,1.9285,1.9285,4200000.0
2007-03-05 05:24:00,1.92847,1.92857,1.92847,1.92857,53300001.0
2007-03-05 05:25:00,1.9286,1.92869,1.9286,1.92867,55500000.0
2007-03-05 05:26:00,1.92858,1.92858,1.92845,1.92847,44900000.0
2007-03-05 05:27:00,1.92839,1.92859,1.92839,1.92856,60200000.0
2007-03-05 05:28:00,1.92848,1.92851,1.92825,1.92851,82999999.0
2007-03-05 05:29:00,1.92858,1.92866,1.92853,1.92866,25300000.0
2007-03-05 05:30:00,1.9286,1.92864,1.9286,1.92862,72200000.0
2007-03-05 05:31:00,1.92867,1.92889,1.92867,1.92889,66599999.0
2007-03-05 05:32:00,1.92896,1.92908,1.92889,1.92908,68200000.0
2007-03-05 05:33:00,1.9291,1.92938,1.92902,1.92938,46399998.0
2007-03-05 05:34:00,1.92935,1.92952,1.92912,1.92952,73600000.0
2007-03-05 05:35:00,1.92951,1.92966,1.92951,1.92965,89800000.0
2007-03-05 05:36:00,1.9297,1.9297,1.92942,1.92945,53200000.0
2007-03-05 05:37:00,1.92942,1.92953,1.92942,1.92946,36200000.0
2007-03-05 05:38:00,1.92942,1.92942,1.92927,1.92927,8400000.0
2007-03-05 05:39:00,1.92913,1.92925,1.92913,1.92925,68000000.0
2007-03-05 05:40:00,1.92928,1.92956,1.92927,1.92956,74100000.0
2007-03-05 05:41:00,1.92955,1.9297,1.92948,1.9297,99999999.0
2007-03-05 05:42:00,1.93007,1.93022,1.93007,1.93022,7300000.0
2007-03-05 05:43:00,1.93028,1.93063,1.93028,1.93062,91199999.0
2007-03-05 05:44:00,1.9308,1.93095,1.93067,1.93082,71000000.0
2007-03-05 05:45:00,1.93085,1.93094,1.93045,1.93045,17800000.0
2007-03-05 05:46:00,1.93047,1.93061,1.9304,1.93042,45499999.0
2007-03-05 05:47:00,1.9304,1.93045,1.9304,1.93045,47146995.0
2007-03-05 05:48:00,1.93042,1.93042,1.9301,1.9301,55200000.0
2007-03-05 05:49:00,1.92994,1.93008,1.92994,1.93008,18000000.0
2007-03-05 05:50:00,1.93007,1.9301,1.93002,1.93002,23500000.0
2007-03-05 05:51:00,1.93003,1.93014,1.92998,1.93,77000000.0
2007-03-05 05:52:00,1.92999,1.93003,1.92997,1.92997,38999999.0
2007-03-05 05:53:00,1.92992,1.93001,1.92987,1.92993,58000000.0
2007-03-05 05:54:00,1.92999,1.9302,1.92999,1.93016,85900002.0
2007-03-05 05:55:00,1.93012,1.93023,1.93012,1.9302,36400000.0
2007-03-05 05:56:00,1.93027,1.93057,1.93027,1.9305,24000000.0
2007-03-05 05:57:00,1.93059,1.93072,1.93059,1.93072,19900000.0
2007-03-05 05:58:00,1.93063,1.93063,1.9305,1.93058,70300000.0
2007-03-05 05:59:00,1.93059,1.93074,1.93059,1.93062,100899999.0
2007-03-05 06:00:00,1.93069,1.93089,1.93069,1.93079,66099999.0
2007-03-05 06:01:00,1.93075,1.93075,1.93067,1.93068,58100000.0
2007-03-05 06:02:00,1.93065,1.93066,1.93055,1.93066,50300001.0
2007-03-05 06:03:00,1.93074,1.93074,1.9305,1.93057,48799999.0
2007-03-05 06:04:00,1.93052,1.9306,1.93052,1.93057,47899998.0
2007-03-05 06:05:00,1.9305,1.93058,1.93048,1.93058,23600000.0
2007-03-05 06:06:00,1.93053,1.93059,1.9305,1.93053,43700000.0
2007-03-05 06:07:00,1.93046,1.9306,1.93041,1.93052,57500000.0
2007-03-05 06:08:00,1.93045,1.93045,1.93032,1.93044,17300000.0
2007-03-05 06:09:00,1.93038,1.93042,1.93031,1.93031,105799998.0
2007-03-05 06:10:00,1.93033,1.93042,1.9303,1.93031,55500000.0
2007-03-05 06:11:00,1.93022,1.93022,1.9301,1.9301,46499999.0
2007-03-05 06:12:00,1.93011,1.93011,1.92992,1.92992,39100000.0
2007-03-05 06:13:00,1.92995,1.93014,1.92995,1.93014,34100000.0
2007-03-05 06:14:00,1.93022,1.93026,1.92999,1.93002,108099998.0
2007-03-05 06:15:00,1.93015,1.93036,1.93015,1.93036,45000001.0
2007-03-05 06:16:00,1.92996,1.93026,1.92996,1.93004,42800000.0
2007-03-05 06:17:00,1.93028,1.93028,1.93019,1.93022,48700000.0
2007-03-05 06:18:00,1.93025,1.93027,1.93018,1.93022,65800001.0
2007-03-05 06:19:00,1.93023,1.93023,1.93003,1.93014,52600000.0
2007-03-05 06:20:00,1.93007,1.93012,1.93007,1.93012,73299998.0
2007-03-05 06:21:00,1.93008,1.9301,1.93001,1.93001,49500000.0
2007-03-05 06:22:00,1.92997,1.93005,1.92997,1.93005,126100000.0
2007-03-05 06:23:00,1.93008,1.93008,1.92997,1.93,55000000.0
2007-03-05 06:24:00,1.93005,1.9301,1.92997,1.9301,52100000.0
2007-03-05 06:25:00,1.9301,1.9301,1.92984,1.92984,70000000.0
2007-03-05 06:26:00,1.92979,1.92992,1.92979,1.92992,28000000.0
2007-03-05 06:27:00,1.92986,1.92986,1.92953,1.92956,51500001.0
2007-03-05 06:28:00,1.92936,1.92936,1.92926,1.92931,51099999.0
2007-03-05 06:29:00,1.92915,1.92915,1.92877,1.92878,33100000.0
2007-03-05 06:30:00,1.92878,1.92896,1.92872,1.92889,89900001.0
2007-03-05 06:31:00,1.9289,1.92903,1.92857,1.92857,97899999.0
2007-03-05 06:32:00,1.92847,1.92874,1.92847,1.92863,60600000.0
2007-03-05 06:33:00,1.92867,1.9288,1.92867,1.9288,20000000.0
2007-03-05 06:34:00,1.92876,1.9289,1.92876,1.9289,68600000.0
2007-03-05 06:35:00,1.92896,1.92904,1.92887,1.92902,30200000.0
2007-03-05 06:36:00,1.92914,1.92924,1.92914,1.9292,38700000.0
2007-03-05 06:37:00,1.92915,1.92915,1.92905,1.92909,38300000.0
2007-03-05 06:38:00,1.92922,1.92928,1.92922,1.92928,31600000.0
2007-03-05 06:39:00,1.92925,1.92926,1.92918,1.92926,83300001.0
2007-03-05 06:40:00,1.92937,1.92987,1.92937,1.92951,78800001.0
2007-03-05 06:41:00,1.92952,1.92956,1.92932,1.92956,63800001.0
2007-03-05 06:42:00,1.92934,1.92934,1.92892,1.92896,30800000.0
2007-03-05 06:43:00,1.92887,1.92887,1.92795,1.92795,70400001.0
2007-03-05 06:44:00,1.92801,1.92801,1.92729,1.92738,39500000.0
2007-03-05 06:45:00,1.92752,1.9278,1.92752,1.9277,20500000.0
2007-03-05 06:46:00,1.92781,1.92781,1.92741,1.92741,47700001.0
2007-03-05 06:47:00,1.92729,1.92759,1.92729,1.92742,26300000.0
2007-03-05 06:48:00,1.92769,1.92822,1.92769,1.92822,24500000.0
2007-03-05 06:49:00,1.92832,1.92861,1.92832,1.92858,25600000.0
2007-03-05 06:50:00,1.92874,1.92879,1.92858,1.92858,24800000.0
2007-03-05 06:51:00,1.92852,1.92861,1.92823,1.92824,18700000.0
2007-03-05 06:52:00,1.92816,1.92816,1.92767,1.92797,76400000.0
2007-03-05 06:53:00,1.9282,1.92839,1.9282,1.92835,21700000.0
2007-03-05 06:54:00,1.92845,1.92845,1.9284,1.92845,32400000.0
2007-03-05 06:55:00,1.92847,1.92861,1.92847,1.92861,31800000.0
2007-03-05 06:56:00,1.92925,1.93094,1.92925,1.93094,41499999.0
2007-03-05 06:57:00,1.93105,1.93119,1.93083,1.93086,73399999.0
2007-03-05 06:58:00,1.93106,1.93114,1.93106,1.93114,7600000.0
2007-03-05 06:59:00,1.93126,1.93137,1.93126,1.93128,67800000.0
2007-03-05 07:00:00,1.93143,1.93143,1.9313,1.9313,82900002.0
2007-03-05 07:01:00,1.93132,1.93146,1.93122,1.93132,74199999.0
2007-03-05 07:02:00,1.93143,1.93188,1.93137,1.93188,14400000.0
2007-03-05 07:03:00,1.93201,1.93216,1.93197,1.93216,57099999.0
2007-03-05 07:04:00,1.93188,1.93188,1.93157,1.93157,6400000.0
2007-03-05 07:05:00,1.93109,1.93109,1.93097,1.93097,68200000.0
2007-03-05 07:06:00,1.93078,1.93078,1.93062,1.93062,9000000.0
2007-03-05 07:07:00,1.93062,1.93071,1.93059,1.93068,26800000.0
2007-03-05 07:08:00,1.9307,1.9307,1.93054,1.93064,31400000.0
2007-03-05 07:09:00,1.93062,1.93065,1.93032,1.93032,59799999.0
2007-03-05 07:10:00,1.93018,1.93032,1.93002,1.93018,71500000.0
2007-03-05 07:11:00,1.92984,1.92984,1.92971,1.92971,3200000.0
2007-03-05 07:12:00,1.92907,1.92907,1.92875,1.92875,47700001.0
2007-03-05 07:13:00,1.92853,1.92924,1.92853,1.92917,56200001.0
2007-03-05 07:14:00,1.92917,1.92937,1.92905,1.92905,87799999.0
2007-03-05 07:15:00,1.9291,1.92927,1.92909,1.92918,61700000.0
2007-03-05 07:16:00,1.92935,1.92973,1.92935,1.92973,52199998.0
2007-03-05 07:17:00,1.92991,1.92991,1.92979,1.92985,81100000.0
2007-03-05 07:18:00,1.92979,1.92979,1.92973,1.92973,53599998.0
2007-03-05 07:19:00,1.92975,1.92989,1.92975,1.92978,45800001.0
2007-03-05 07:20:00,1.92985,1.93028,1.92985,1.93025,57300000.0
2007-03-05 07:21:00,1.93033,1.93067,1.93033,1.93065,47700000.0
2007-03-05 07:22:00,1.93055,1.93055,1.93041,1.93041,58899998.0
2007-03-05 07:23:00,1.93015,1.93015,1.92989,1.92997,38200000.0
2007-03-05 07:24:00,1.92992,1.93009,1.92992,1.92999,96399999.0
2007-03-05 07:25:00,1.93002,1.93014,1.92998,1.93009,39599999.0
2007-03-05 07:26:00,1.93013,1.93031,1.93013,1.93031,101299998.0
2007-03-05 07:27:00,1.93026,1.93038,1.93017,1.93017,52800000.0
2007-03-05 07:28:00,1.93014,1.93014,1.93014,1.93014,14200000.0
2007-03-05 07:29:00,1.93017,1.9302,1.93008,1.93008,68300000.0
2007-03-05 07:30:00,1.93032,1.93048,1.93032,1.93047,35000000.0
2007-03-05 07:31:00,1.93048,1.93067,1.93048,1.93067,87600000.0
2007-03-05 07:32:00,1.93068,1.9308,1.93068,1.93072,29800000.0
2007-03-05 07:33:00,1.93073,1.93073,1.93061,1.93066,84899999.0
2007-03-05 07:34:00,1.93043,1.93043,1.93011,1.93019,132499999.0
2007-03-05 07:35:00,1.93025,1.93025,1.93011,1.93018,49850000.0
2007-03-05 07:36:00,1.93023,1.93032,1.93018,1.93031,67099999.0
2007-03-05 07:37:00,1.93045,1.93071,1.93045,1.9307,61200001.0
2007-03-05 07:38:00,1.93061,1.93065,1.93061,1.93065,19200000.0
2007-03-05 07:39:00,1.93043,1.93043,1.93037,1.93037,20500000.0
2007-03-05 07:40:00,1.93022,1.93037,1.93022,1.93037,16400000.0
2007-03-05 07:41:00,1.93047,1.93077,1.93047,1.93071,38200000.0
2007-03-05 07:42:00,1.93072,1.93083,1.93072,1.93073,21900000.0
2007-03-05 07:43:00,1.93085,1.93085,1.93052,1.93052,66900000.0
2007-03-05 07:44:00,1.93052,1.9306,1.93044,1.93051,78499999.0
2007-03-05 07:45:00,1.9305,1.93057,1.93029,1.93029,56400000.0
2007-03-05 07:46:00,1.93021,1.93029,1.9302,1.93022,42200001.0
2007-03-05 07:47:00,1.93016,1.93016,1.93003,1.93015,43900000.0
2007-03-05 07:48:00,1.9301,1.93021,1.93009,1.93012,43200000.0
2007-03-05 07:49:00,1.9301,1.93017,1.9301,1.93015,93500000.0
2007-03-05 07:50:00,1.93007,1.93007,1.93,1.93,40800000.0
2007-03-05 07:51:00,1.93001,1.93024,1.93001,1.93018,80799999.0
2007-03-05 07:52:00,1.93013,1.93013,1.92995,1.92995,24200000.0
2007-03-05 07:53:00,1.92995,1.93008,1.92995,1.93006,26700000.0
2007-03-05 07:54:00,1.93004,1.93021,1.93003,1.93003,82900001.0
2007-03-05 07:55:00,1.93002,1.93002,1.92992,1.92992,41100000.0
2007-03-05 07:56:00,1.92987,1.93003,1.92979,1.9299,28100000.0
2007-03-05 07:57:00,1.92983,1.93,1.92983,1.9299,111000000.0
2007-03-05 07:58:00,1.92979,1.92979,1.92952,1.92952,62750001.0
2007-03-05 07:59:00,1.92951,1.92951,1.92909,1.92912,28700000.0
2007-03-05 08:00:00,1.92907,1.92909,1.92869,1.9287,32300000.0
2007-03-05 08:01:00,1.92873,1.92902,1.92862,1.92898,104000000.0
2007-03-05 08:02:00,1.92922,1.92954,1.92922,1.92951,55200000.0
2007-03-05 08:03:00,1.92938,1.92958,1.92938,1.92958,22300000.0
2007-03-05 08:04:00,1.92965,1.93019,1.92965,1.93019,58600001.0
2007-03-05 08:05:00,1.93024,1.93032,1.93007,1.93032,26600000.0
2007-03-05 08:06:00,1.93031,1.93044,1.92997,1.92997,80000001.0
2007-03-05 08:07:00,1.92996,1.93012,1.92979,1.93012,77499999.0
2007-03-05 08:08:00,1.93009,1.93011,1.93001,1.93007,54400000.0
2007-03-05 08:09:00,1.93,1.93004,1.92988,1.93004,69299999.0
2007-03-05 08:10:00,1.92996,1.92996,1.92977,1.92979,108300000.0
2007-03-05 08:11:00,1.9297,1.9297,1.92957,1.9296,39400000.0
2007-03-05 08:12:00,1.92962,1.92975,1.92962,1.92975,102499999.0
2007-03-05 08:13:00,1.92978,1.92992,1.92975,1.9299,27700000.0
2007-03-05 08:14:00,1.93016,1.93019,1.93016,1.93019,26600000.0
2007-03-05 08:15:00,1.9303,1.9303,1.93002,1.9301,37100000.0
2007-03-05 08:16:00,1.93022,1.9305,1.93022,1.93042,56300000.0
2007-03-05 08:17:00,1.9304,1.93041,1.93035,1.93035,60899999.0
2007-03-05 08:18:00,1.93032,1.9304,1.93023,1.93028,83499998.0
2007-03-05 08:19:00,1.9304,1.93059,1.9304,1.93058,42700000.0
2007-03-05 08:20:00,1.93058,1.93072,1.93052,1.93072,40500000.0
2007-03-05 08:21:00,1.93066,1.93069,1.93053,1.93053,82000001.0
2007-03-05 08:22:00,1.93047,1.93047,1.92995,1.92996,46100000.0
2007-03-05 08:23:00,1.93,1.93015,1.92993,1.93015,76200000.0
2007-03-05 08:24:00,1.93013,1.93013,1.92993,1.93004,21500000.0
2007-03-05 08:25:00,1.92981,1.92981,1.92944,1.92948,36400000.0
2007-03-05 08:26:00,1.92937,1.92937,1.92897,1.92897,63400000.0
2007-03-05 08:27:00,1.92878,1.92878,1.92849,1.92849,51599999.0
2007-03-05 08:28:00,1.92842,1.9286,1.92842,1.9285,78400000.0
2007-03-05 08:29:00,1.9281,1.9281,1.92754,1.92754,43300002.0
2007-03-05 08:30:00,1.9273,1.9273,1.92686,1.92688,107400001.0
2007-03-05 08:31:00,1.9268,1.92689,1.92634,1.92644,62400000.0
2007-03-05 08:32:00,1.92639,1.92639,1.92627,1.92635,16800000.0
2007-03-05 08:33:00,1.92653,1.9269,1.92649,1.92683,42600000.0
2007-03-05 08:34:00,1.92677,1.92686,1.92674,1.92679,66100000.0
2007-03-05 08:35:00,1.92689,1.92708,1.92689,1.92708,77699998.0
2007-03-05 08:36:00,1.92718,1.9273,1.92718,1.9273,29400000.0
2007-03-05 08:37:00,1.92728,1.92742,1.92728,1.92738,71600000.0
2007-03-05 08:38:00,1.92743,1.9275,1.92737,1.9275,33200000.0
2007-03-05 08:39:00,1.9275,1.92758,1.9275,1.92758,62900001.0
2007-03-05 08:40:00,1.92764,1.92805,1.92764,1.92805,81100000.0
2007-03-05 08:41:00,1.92821,1.92849,1.92821,1.92834,165149999.0
2007-03-05 08:42:00,1.92835,1.92835,1.92825,1.92835,124099999.0
2007-03-05 08:43:00,1.92836,1.92849,1.92784,1.92784,70300000.0
2007-03-05 08:44:00,1.92779,1.92802,1.92779,1.92783,33999999.0
2007-03-05 08:45:00,1.92785,1.92785,1.92766,1.92771,73700001.0
2007-03-05 08:46:00,1.92768,1.92771,1.92758,1.92758,67700000.0
2007-03-05 08:47:00,1.92754,1.92754,1.92733,1.92733,75800002.0
2007-03-05 08:48:00,1.92732,1.92746,1.92717,1.9274,48000000.0
2007-03-05 08:49:00,1.92751,1.92751,1.92741,1.92749,90599999.0
2007-03-05 08:50:00,1.92746,1.92775,1.92746,1.92773,127800001.0
2007-03-05 08:51:00,1.92768,1.92768,1.92728,1.92728,32400000.0
2007-03-05 08:52:00,1.92715,1.9273,1.92714,1.9273,38700000.0
2007-03-05 08:53:00,1.9272,1.92728,1.92684,1.92728,86100001.0
2007-03-05 08:54:00,1.92742,1.92758,1.92733,1.92733,31400000.0
2007-03-05 08:55:00,1.92715,1.92715,1.92695,1.92703,40300001.0
2007-03-05 08:56:00,1.92682,1.92687,1.9264,1.92673,66400001.0
2007-03-05 08:57:00,1.92692,1.92724,1.92692,1.9272,63799999.0
2007-03-05 08:58:00,1.92724,1.92727,1.92709,1.92718,110500000.0
2007-03-05 08:59:00,1.92715,1.92715,1.92651,1.92651,39300000.0
2007-03-05 09:00:00,1.92653,1.92696,1.92653,1.92696,46600000.0
2007-03-05 09:01:00,1.9269,1.9269,1.92638,1.92638,53999999.0
2007-03-05 09:02:00,1.92646,1.92691,1.92646,1.92691,41200000.0
2007-03-05 09:03:00,1.92691,1.92718,1.92684,1.92718,83400001.0
2007-03-05 09:04:00,1.92727,1.92773,1.92727,1.92746,79200000.0
2007-03-05 09:05:00,1.92723,1.92733,1.92714,1.92727,55400000.0
2007-03-05 09:06:00,1.92718,1.92726,1.92716,1.92724,33100000.0
2007-03-05 09:07:00,1.92724,1.92734,1.92724,1.92725,124099999.0
2007-03-05 09:08:00,1.9271,1.92751,1.9271,1.92751,59300000.0
2007-03-05 09:09:00,1.92767,1.92767,1.92696,1.92696,58900000.0
2007-03-05 09:10:00,1.92618,1.92618,1.92386,1.92386,20700000.0
2007-03-05 09:11:00,1.92398,1.92405,1.92352,1.92352,74400000.0
2007-03-05 09:12:00,1.92335,1.92362,1.92316,1.92358,102500000.0
2007-03-05 09:13:00,1.92367,1.9238,1.92352,1.92374,116299998.0
2007-03-05 09:14:00,1.92352,1.92352,1.92303,1.92334,98800001.0
2007-03-05 09:15:00,1.92345,1.92365,1.92345,1.9236,38499999.0
2007-03-05 09:16:00,1.92372,1.92372,1.92339,1.92339,107700002.0
2007-03-05 09:17:00,1.9232,1.9232,1.92211,1.92211,66900000.0
2007-03-05 09:18:00,1.92192,1.92224,1.9219,1.92224,28200000.0
2007-03-05 09:19:00,1.92222,1.92288,1.92217,1.92264,64500000.0
2007-03-05 09:20:00,1.92258,1.9229,1.92256,1.9229,111100000.0
2007-03-05 09:21:00,1.92298,1.92322,1.92298,1.92317,45000000.0
2007-03-05 09:22:00,1.9232,1.92345,1.9232,1.92345,45000000.0
2007-03-05 09:23:00,1.92347,1.92359,1.92342,1.92354,43100000.0
2007-03-05 09:24:00,1.92347,1.92347,1.92328,1.92337,54600001.0
2007-03-05 09:25:00,1.92335,1.92357,1.92335,1.92335,54499999.0
2007-03-05 09:26:00,1.92337,1.92348,1.92328,1.92335,38500000.0
2007-03-05 09:27:00,1.92338,1.92338,1.92318,1.92322,74899999.0
2007-03-05 09:28:00,1.92313,1.9232,1.923,1.92315,55900000.0
2007-03-05 09:29:00,1.92334,1.92334,1.92325,1.92333,40400000.0
2007-03-05 09:30:00,1.9232,1.92323,1.92309,1.92323,73299998.0
2007-03-05 09:31:00,1.9232,1.92329,1.92313,1.92322,88400001.0
2007-03-05 09:32:00,1.92324,1.92327,1.9231,1.92312,77900001.0
2007-03-05 09:33:00,1.92326,1.92362,1.92326,1.9236,16200000.0
2007-03-05 09:34:00,1.92359,1.92359,1.92319,1.92319,93000000.0
2007-03-05 09:35:00,1.92315,1.92327,1.92314,1.92323,83800001.0
2007-03-05 09:36:00,1.92309,1.9234,1.92309,1.9234,105400001.0
2007-03-05 09:37:00,1.92348,1.92356,1.92324,1.92352,93300000.0
2007-03-05 09:38:00,1.92343,1.92417,1.92337,1.92415,89600000.0
2007-03-05 09:39:00,1.924,1.92437,1.924,1.9243,86499999.0
2007-03-05 09:40:00,1.9241,1.92418,1.92369,1.92369,34000000.0
2007-03-05 09:41:00,1.92312,1.92356,1.92312,1.92356,56099999.0
2007-03-05 09:42:00,1.92373,1.92382,1.9237,1.92377,57900000.0
2007-03-05 09:43:00,1.92368,1.92384,1.92366,1.92384,38100000.0
2007-03-05 09:44:00,1.92407,1.92408,1.9236,1.9236,84099999.0
2007-03-05 09:45:00,1.92356,1.9237,1.92356,1.92363,69800002.0
2007-03-05 09:46:00,1.92371,1.92371,1.92351,1.92363,79300000.0
2007-03-05 09:47:00,1.92347,1.92347,1.92311,1.92311,73099999.0
2007-03-05 09:48:00,1.92321,1.92329,1.92314,1.92314,37500000.0
2007-03-05 09:49:00,1.92317,1.9232,1.92305,1.92305,120199998.0
2007-03-05 09:50:00,1.92296,1.92296,1.92292,1.92292,7600000.0
2007-03-05 09:51:00,1.92294,1.92308,1.92293,1.92308,63000000.0
2007-03-05 09:52:00,1.92314,1.92319,1.92294,1.92305,66000000.0
2007-03-05 09:53:00,1.92325,1.92394,1.92325,1.9239,65000000.0
2007-03-05 09:54:00,1.92394,1.92459,1.92394,1.92459,71400000.0
2007-03-05 09:55:00,1.92467,1.92471,1.92423,1.92423,55600001.0
2007-03-05 09:56:00,1.92413,1.92413,1.92392,1.92412,38000000.0
2007-03-05 09:57:00,1.9242,1.9242,1.92344,1.92344,27900000.0
2007-03-05 09:58:00,1.92321,1.92326,1.92301,1.92326,52500001.0
2007-03-05 09:59:00,1.92306,1.92306,1.92289,1.92292,56500000.0
2007-03-05 10:00:00,1.92264,1.92265,1.92207,1.92207,91699999.0
2007-03-05 10:01:00,1.92212,1.92264,1.92212,1.92258,44700000.0
2007-03-05 10:02:00,1.9226,1.92271,1.9226,1.92269,56500000.0
2007-03-05 10:03:00,1.92277,1.92281,1.92267,1.92267,36700000.0
2007-03-05 10:04:00,1.92284,1.92333,1.92284,1.92329,48200000.0
2007-03-05 10:05:00,1.92327,1.92384,1.92322,1.92366,64100000.0
2007-03-05 10:06:00,1.92368,1.92371,1.92353,1.92371,48600000.0
2007-03-05 10:07:00,1.92402,1.9245,1.92402,1.9245,45900001.0
2007-03-05 10:08:00,1.92422,1.92422,1.92356,1.9236,97600002.0
2007-03-05 10:09:00,1.92374,1.92399,1.92367,1.92378,30700000.0
2007-03-05 10:10:00,1.92376,1.92391,1.92349,1.92391,79000000.0
2007-03-05 10:11:00,1.9239,1.9239,1.92365,1.9237,86799999.0
2007-03-05 10:12:00,1.92372,1.92379,1.92351,1.92351,60900000.0
2007-03-05 10:13:00,1.92365,1.92432,1.92365,1.9242,80499999.0
2007-03-05 10:14:00,1.92415,1.92422,1.92404,1.92404,33500000.0
2007-03-05 10:15:00,1.92409,1.92429,1.92401,1.92429,72900001.0
2007-03-05 10:16:00,1.92429,1.92446,1.92423,1.92442,34400000.0
2007-03-05 10:17:00,1.92447,1.92448,1.92419,1.92419,60499999.0
2007-03-05 10:18:00,1.9243,1.92459,1.9243,1.92459,24200000.0
2007-03-05 10:19:00,1.92457,1.92465,1.92451,1.92458,101899999.0
2007-03-05 10:20:00,1.92456,1.92456,1.92434,1.92446,84199999.0
2007-03-05 10:21:00,1.92448,1.92455,1.92447,1.92455,122500001.0
2007-03-05 10:22:00,1.92432,1.9244,1.92385,1.92385,54200000.0
2007-03-05 10:23:00,1.92375,1.92375,1.92316,1.92321,86300001.0
2007-03-05 10:24:00,1.92322,1.92328,1.92303,1.92306,117799999.0
2007-03-05 10:25:00,1.92307,1.92319,1.92296,1.92298,33900000.0
2007-03-05 10:26:00,1.92291,1.92291,1.92252,1.92256,58299998.0
2007-03-05 10:27:00,1.92253,1.92266,1.92252,1.92254,57500000.0
2007-03-05 10:28:00,1.92249,1.92286,1.92246,1.92286,58599999.0
2007-03-05 10:29:00,1.92299,1.92308,1.92297,1.92302,25800000.0
2007-03-05 10:30:00,1.92314,1.92314,1.92287,1.92287,70600000.0
2007-03-05 10:31:00,1.92267,1.92267,1.92244,1.92262,63900000.0
2007-03-05 10:32:00,1.92272,1.92291,1.92262,1.92262,105000001.0
2007-03-05 10:33:00,1.92266,1.92266,1.92244,1.92244,63300000.0
2007-03-05 10:34:00,1.92242,1.92257,1.9224,1.92257,38000000.0
2007-03-05 10:35:00,1.92258,1.92275,1.92258,1.9226,39400000.0
2007-03-05 10:36:00,1.92255,1.9226,1.92249,1.92253,111500001.0
2007-03-05 10:37:00,1.92257,1.92271,1.92257,1.92265,38600000.0
2007-03-05 10:38:00,1.92271,1.92299,1.92271,1.92272,93100000.0
2007-03-05 10:39:00,1.92249,1.92255,1.92224,1.92241,59500001.0
2007-03-05 10:40:00,1.92232,1.92237,1.92211,1.92212,50600000.0
2007-03-05 10:41:00,1.92188,1.9225,1.92184,1.9225,83500000.0
2007-03-05 10:42:00,1.92273,1.92273,1.92239,1.92248,106500001.0
2007-03-05 10:43:00,1.9226,1.92293,1.9226,1.92265,49100000.0
2007-03-05 10:44:00,1.92262,1.92262,1.92243,1.92248,58800001.0
2007-03-05 10:45:00,1.92252,1.92256,1.92242,1.92245,51099999.0
2007-03-05 10:46:00,1.9224,1.92249,1.92234,1.92246,55799999.0
2007-03-05 10:47:00,1.92252,1.92255,1.92215,1.92215,58400000.0
2007-03-05 10:48:00,1.92199,1.92206,1.92199,1.92206,15600000.0
2007-03-05 10:49:00,1.9221,1.92249,1.92209,1.92249,50700000.0
2007-03-05 10:50:00,1.92275,1.92376,1.92275,1.92376,64900001.0
2007-03-05 10:51:00,1.92381,1.92381,1.92314,1.92314,33000000.0
2007-03-05 10:52:00,1.92321,1.92325,1.92314,1.9232,70499999.0
2007-03-05 10:53:00,1.92328,1.9233,1.92305,1.92317,154300000.0
2007-03-05 10:54:00,1.9232,1.9232,1.92307,1.92313,16900000.0
2007-03-05 10:55:00,1.92312,1.92312,1.92294,1.923,58600000.0
2007-03-05 10:56:00,1.92295,1.92295,1.92276,1.92295,100500001.0
2007-03-05 10:57:00,1.923,1.92336,1.923,1.92336,64199998.0
2007-03-05 10:58:00,1.92331,1.92346,1.92323,1.92332,80900001.0
2007-03-05 10:59:00,1.92337,1.92345,1.92336,1.92345,70200000.0
2007-03-05 11:00:00,1.92347,1.92347,1.92328,1.92332,65100000.0
2007-03-05 11:01:00,1.92329,1.92367,1.92329,1.9236,60999999.0
2007-03-05 11:02:00,1.92367,1.92367,1.92349,1.92349,29600000.0
2007-03-05 11:03:00,1.92354,1.92354,1.92325,1.92331,99500002.0
2007-03-05 11:04:00,1.92337,1.92337,1.92312,1.92322,143400000.0
2007-03-05 11:05:00,1.92329,1.9233,1.92312,1.92319,107999999.0
2007-03-05 11:06:00,1.9233,1.92342,1.9233,1.92334,81899998.0
2007-03-05 11:07:00,1.9233,1.92342,1.92329,1.92341,108099998.0
2007-03-05 11:08:00,1.92353,1.92443,1.92353,1.92443,106099999.0
2007-03-05 11:09:00,1.92425,1.92425,1.92364,1.92364,38900001.0
2007-03-05 11:10:00,1.92347,1.92388,1.92347,1.92388,68799999.0
2007-03-05 11:11:00,1.9238,1.92392,1.92369,1.92375,65600000.0
2007-03-05 11:12:00,1.92376,1.924,1.9237,1.92388,96100002.0
2007-03-05 11:13:00,1.92385,1.92424,1.9238,1.92424,54600000.0
2007-03-05 11:14:00,1.92435,1.92439,1.92419,1.92419,35200000.0
2007-03-05 11:15:00,1.92429,1.92434,1.92427,1.9243,57599999.0
2007-03-05 11:16:00,1.92426,1.9246,1.92421,1.9246,87099998.0
2007-03-05 11:17:00,1.92464,1.92476,1.92464,1.92473,39900000.0
2007-03-05 11:18:00,1.92493,1.92538,1.92493,1.92531,105100000.0
2007-03-05 11:19:00,1.92506,1.92506,1.92448,1.92459,54299999.0
2007-03-05 11:20:00,1.92462,1.92496,1.92456,1.92496,36500000.0
2007-03-05 11:21:00,1.92501,1.92533,1.92467,1.92467,83500000.0
2007-03-05 11:22:00,1.92467,1.92477,1.92455,1.92469,111700000.0
2007-03-05 11:23:00,1.92488,1.92517,1.92488,1.92501,36900000.0
2007-03-05 11:24:00,1.92493,1.92497,1.92483,1.92483,76000000.0
2007-03-05 11:25:00,1.92485,1.92501,1.92479,1.92494,58800000.0
2007-03-05 11:26:00,1.925,1.92504,1.92492,1.92503,52400001.0
2007-03-05 11:27:00,1.92515,1.92526,1.92507,1.92508,77400000.0
2007-03-05 11:28:00,1.92505,1.92505,1.9248,1.9248,60200002.0
2007-03-05 11:29:00,1.92481,1.92501,1.92476,1.92501,60100001.0
2007-03-05 11:30:00,1.92486,1.92486,1.9234,1.9236,161600002.0
2007-03-05 11:31:00,1.92365,1.92375,1.92348,1.92354,114900001.0
2007-03-05 11:32:00,1.92342,1.92342,1.92293,1.92293,98600001.0
2007-03-05 11:33:00,1.92285,1.92301,1.92274,1.92293,63800000.0
2007-03-05 11:34:00,1.92293,1.9232,1.92284,1.92309,30100000.0
2007-03-05 11:35:00,1.92298,1.923,1.92279,1.9228,88399999.0
2007-03-05 11:36:00,1.92266,1.92307,1.92262,1.92307,51700000.0
2007-03-05 11:37:00,1.923,1.92369,1.92292,1.92362,64100000.0
2007-03-05 11:38:00,1.92357,1.92357,1.92316,1.92319,54799999.0
2007-03-05 11:39:00,1.92325,1.92339,1.92325,1.92331,25700000.0
2007-03-05 11:40:00,1.92324,1.92343,1.92324,1.92334,73499999.0
2007-03-05 11:41:00,1.9232,1.9232,1.92286,1.92286,40300000.0
2007-03-05 11:42:00,1.92285,1.92296,1.92278,1.92287,108100000.0
2007-03-05 11:43:00,1.92285,1.92289,1.92278,1.92278,53100000.0
2007-03-05 11:44:00,1.92278,1.92308,1.9227,1.92308,65599999.0
2007-03-05 11:45:00,1.9232,1.92348,1.9232,1.92346,64600001.0
2007-03-05 11:46:00,1.92347,1.92347,1.92323,1.92324,45200000.0
2007-03-05 11:47:00,1.92338,1.92345,1.92327,1.92345,95600002.0
2007-03-05 11:48:00,1.92349,1.92382,1.92349,1.92373,77200000.0
2007-03-05 11:49:00,1.92403,1.92459,1.92403,1.92459,30550000.0
2007-03-05 11:50:00,1.92462,1.92465,1.9244,1.92445,72700001.0
2007-03-05 11:51:00,1.92448,1.92459,1.92448,1.9245,45200000.0
2007-03-05 11:52:00,1.92447,1.9246,1.9244,1.9246,66700000.0
2007-03-05 11:53:00,1.92462,1.92468,1.92451,1.92451,70399999.0
2007-03-05 11:54:00,1.9243,1.9243,1.92392,1.92403,91899998.0
2007-03-05 11:55:00,1.92402,1.92425,1.92402,1.92425,23900000.0
2007-03-05 11:56:00,1.92431,1.92431,1.92413,1.92425,56899999.0
2007-03-05 11:57:00,1.92428,1.92428,1.92412,1.92427,132900001.0
2007-03-05 11:58:00,1.92432,1.92448,1.92425,1.92435,57700000.0
2007-03-05 11:59:00,1.9244,1.92453,1.92434,1.92438,106600001.0
2007-03-05 12:00:00,1.92432,1.92432,1.92403,1.92403,79599999.0
2007-03-05 12:01:00,1.92394,1.9241,1.92394,1.92397,26100000.0
2007-03-05 12:02:00,1.92391,1.92397,1.9239,1.9239,53600000.0
2007-03-05 12:03:00,1.92397,1.92397,1.92315,1.92315,59400000.0
2007-03-05 12:04:00,1.92301,1.92312,1.92286,1.92286,98599999.0
2007-03-05 12:05:00,1.92248,1.92248,1.92152,1.92153,68600000.0
2007-03-05 12:06:00,1.92157,1.92181,1.92156,1.92175,59900000.0
2007-03-05 12:07:00,1.92187,1.92198,1.92184,1.92187,78600000.0
2007-03-05 12:08:00,1.9218,1.9221,1.9218,1.9221,28400000.0
2007-03-05 12:09:00,1.92205,1.92222,1.9219,1.92218,95000001.0
2007-03-05 12:10:00,1.92228,1.92234,1.92214,1.92225,42400000.0
2007-03-05 12:11:00,1.92233,1.9225,1.92233,1.92247,18600000.0
2007-03-05 12:12:00,1.92248,1.92274,1.92248,1.92271,71800000.0
2007-03-05 12:13:00,1.92267,1.92273,1.92255,1.92255,40900000.0
2007-03-05 12:14:00,1.9225,1.92253,1.92243,1.92245,19500000.0
2007-03-05 12:15:00,1.92256,1.92259,1.92256,1.92259,10900000.0
2007-03-05 12:16:00,1.92268,1.92297,1.92266,1.92294,118199999.0
2007-03-05 12:17:00,1.92297,1.92297,1.92279,1.92284,33800000.0
2007-03-05 12:18:00,1.92278,1.92292,1.92273,1.92287,81200000.0
2007-03-05 12:19:00,1.92292,1.92295,1.92278,1.92278,55300000.0
2007-03-05 12:20:00,1.92284,1.92288,1.92271,1.92271,49100000.0
2007-03-05 12:21:00,1.92262,1.92262,1.92244,1.9225,96199999.0
2007-03-05 12:22:00,1.9225,1.92261,1.92242,1.92254,116200000.0
2007-03-05 12:23:00,1.9226,1.92268,1.92254,1.92254,27900000.0
2007-03-05 12:24:00,1.92253,1.92261,1.92248,1.92248,42700000.0
2007-03-05 12:25:00,1.92248,1.92254,1.92241,1.92249,54199998.0
2007-03-05 12:26:00,1.9226,1.92267,1.92248,1.92249,94000000.0
2007-03-05 12:27:00,1.92248,1.92259,1.92235,1.92259,102299999.0
2007-03-05 12:28:00,1.92271,1.92275,1.92263,1.9227,47800000.0
2007-03-05 12:29:00,1.92271,1.92284,1.92249,1.92284,120499999.0
2007-03-05 12:30:00,1.92292,1.92305,1.9229,1.92293,97599999.0
2007-03-05 12:31:00,1.92293,1.92311,1.92293,1.92311,64400000.0
2007-03-05 12:32:00,1.9231,1.92322,1.92287,1.92287,55300000.0
2007-03-05 12:33:00,1.92287,1.92289,1.92278,1.92281,46600000.0
2007-03-05 12:34:00,1.92288,1.92288,1.92282,1.92282,12800000.0
2007-03-05 12:35:00,1.9229,1.92295,1.9229,1.92295,41600000.0
2007-03-05 12:36:00,1.92281,1.92281,1.92219,1.92225,41000000.0
2007-03-05 12:37:00,1.92214,1.92243,1.92212,1.92243,21700000.0
2007-03-05 12:38:00,1.92262,1.92264,1.92237,1.9225,74800000.0
2007-03-05 12:39:00,1.92266,1.92284,1.92263,1.92263,40400000.0
2007-03-05 12:40:00,1.92273,1.92273,1.9225,1.92261,66100001.0
2007-03-05 12:41:00,1.92256,1.92267,1.92256,1.92259,52900000.0
2007-03-05 12:42:00,1.92255,1.92257,1.92248,1.9225,55200000.0
2007-03-05 12:43:00,1.92247,1.92252,1.92237,1.92252,158700000.0
2007-03-05 12:44:00,1.92243,1.92243,1.9221,1.92211,61500000.0
2007-03-05 12:45:00,1.92212,1.92212,1.92196,1.92207,36500000.0
2007-03-05 12:46:00,1.92202,1.92221,1.92195,1.92215,86699999.0
2007-03-05 12:47:00,1.92217,1.92228,1.92214,1.92221,118099998.0
2007-03-05 12:48:00,1.92228,1.92228,1.92171,1.92172,64499999.0
2007-03-05 12:49:00,1.92174,1.92197,1.92174,1.92197,36100000.0
2007-03-05 12:50:00,1.92198,1.922,1.92183,1.922,94900000.0
2007-03-05 12:51:00,1.92183,1.92183,1.92159,1.92159,78499999.0
2007-03-05 12:52:00,1.92147,1.92162,1.92147,1.9215,58400000.0
2007-03-05 12:53:00,1.92152,1.92191,1.92152,1.92181,37300000.0
2007-03-05 12:54:00,1.92177,1.92182,1.92148,1.92154,52400000.0
2007-03-05 12:55:00,1.92152,1.92163,1.92141,1.92148,70700002.0
2007-03-05 12:56:00,1.9215,1.92159,1.92136,1.92136,40000000.0
2007-03-05 12:57:00,1.92128,1.92149,1.92124,1.92149,51999999.0
2007-03-05 12:58:00,1.92155,1.92155,1.92128,1.92138,69200000.0
2007-03-05 12:59:00,1.92104,1.9214,1.92104,1.92138,80300000.0
2007-03-05 13:00:00,1.92132,1.9214,1.9213,1.92135,110700000.0
2007-03-05 13:01:00,1.92127,1.92136,1.92127,1.92134,49200001.0
2007-03-05 13:02:00,1.92132,1.92143,1.92128,1.92128,144800001.0
2007-03-05 13:03:00,1.92133,1.92148,1.92133,1.92148,58300000.0
2007-03-05 13:04:00,1.92142,1.92144,1.92137,1.92142,104099999.0
2007-03-05 13:05:00,1.92133,1.92188,1.92132,1.92188,56199999.0
2007-03-05 13:06:00,1.92207,1.92207,1.9217,1.9217,26700000.0
2007-03-05 13:07:00,1.92175,1.92203,1.92175,1.92183,127900002.0
2007-03-05 13:08:00,1.92184,1.92211,1.92176,1.92211,77300002.0
2007-03-05 13:09:00,1.92191,1.92202,1.92185,1.92185,72000000.0
2007-03-05 13:10:00,1.92165,1.92182,1.92165,1.92182,21600000.0
2007-03-05 13:11:00,1.92189,1.92232,1.92189,1.92232,19200000.0
2007-03-05 13:12:00,1.92237,1.92237,1.92184,1.92184,35000000.0
2007-03-05 13:13:00,1.92161,1.92207,1.92161,1.92207,20400000.0
2007-03-05 13:14:00,1.92235,1.92241,1.92222,1.9224,46600000.0
2007-03-05 13:15:00,1.92247,1.92247,1.92221,1.9223,85600000.0
2007-03-05 13:16:00,1.9223,1.9223,1.92208,1.9221,30500000.0
2007-03-05 13:17:00,1.9221,1.9221,1.92166,1.92166,56700000.0
2007-03-05 13:18:00,1.92158,1.92174,1.92137,1.92137,64700000.0
2007-03-05 13:19:00,1.92138,1.92171,1.92137,1.92168,79700001.0
2007-03-05 13:20:00,1.92158,1.92165,1.92158,1.92163,87299997.0
2007-03-05 13:21:00,1.92161,1.92161,1.92141,1.92143,27800000.0
2007-03-05 13:22:00,1.92152,1.92157,1.92132,1.92132,51699999.0
2007-03-05 13:23:00,1.92114,1.92122,1.92098,1.921,81999998.0
2007-03-05 13:24:00,1.92074,1.92074,1.92054,1.9206,50800000.0
2007-03-05 13:25:00,1.9207,1.92081,1.92065,1.92081,39300000.0
2007-03-05 13:26:00,1.92081,1.92081,1.92064,1.92065,68599999.0
2007-03-05 13:27:00,1.92073,1.92093,1.92072,1.92088,61100000.0
2007-03-05 13:28:00,1.92086,1.92086,1.92077,1.92077,51999999.0
2007-03-05 13:29:00,1.9209,1.92106,1.92085,1.92102,103400001.0
2007-03-05 13:30:00,1.92091,1.92117,1.92089,1.92115,81700000.0
2007-03-05 13:31:00,1.92129,1.92146,1.92126,1.92146,28600000.0
2007-03-05 13:32:00,1.92157,1.922,1.92145,1.922,65300000.0
2007-03-05 13:33:00,1.92195,1.92212,1.92184,1.92184,49700000.0
2007-03-05 13:34:00,1.92169,1.92169,1.92141,1.92143,69099999.0
2007-03-05 13:35:00,1.92135,1.92143,1.9213,1.92139,58200000.0
2007-03-05 13:36:00,1.92129,1.92161,1.92129,1.92161,121200000.0
2007-03-05 13:37:00,1.92158,1.92158,1.92144,1.92144,53699999.0
2007-03-05 13:38:00,1.92151,1.9216,1.92148,1.92151,77700000.0
2007-03-05 13:39:00,1.92163,1.92172,1.92152,1.92152,31099999.0
2007-03-05 13:40:00,1.92148,1.92148,1.92095,1.92095,65000000.0
2007-03-05 13:41:00,1.92083,1.92096,1.92076,1.92078,48800000.0
2007-03-05 13:42:00,1.9206,1.92074,1.92026,1.92026,64800001.0
2007-03-05 13:43:00,1.92026,1.92044,1.92017,1.92042,91100001.0
2007-03-05 13:44:00,1.92042,1.92042,1.9202,1.92033,95199998.0
2007-03-05 13:45:00,1.92035,1.92045,1.92013,1.92013,40500001.0
2007-03-05 13:46:00,1.92008,1.92012,1.91998,1.92012,110800000.0
2007-03-05 13:47:00,1.92015,1.9204,1.92011,1.92011,102400001.0
2007-03-05 13:48:00,1.92024,1.92105,1.92024,1.92103,60100000.0
2007-03-05 13:49:00,1.92112,1.92112,1.92084,1.9209,55500000.0
2007-03-05 13:50:00,1.9208,1.92096,1.9208,1.92096,17800000.0
2007-03-05 13:51:00,1.921,1.92108,1.921,1.921,94899997.0
2007-03-05 13:52:00,1.92101,1.92109,1.92093,1.92101,32800000.0
2007-03-05 13:53:00,1.92104,1.92135,1.92104,1.92135,21100000.0
2007-03-05 13:54:00,1.92138,1.92161,1.92133,1.92157,97000001.0
2007-03-05 13:55:00,1.92158,1.92172,1.92156,1.92169,94600000.0
2007-03-05 13:56:00,1.92191,1.92193,1.92182,1.92193,57899999.0
2007-03-05 13:57:00,1.92195,1.92195,1.9217,1.9217,16300000.0
2007-03-05 13:58:00,1.92162,1.92164,1.92147,1.92147,78500001.0
2007-03-05 13:59:00,1.92159,1.92159,1.92143,1.92143,73400000.0
2007-03-05 14:00:00,1.92151,1.92154,1.92131,1.92131,39900000.0
2007-03-05 14:01:00,1.92139,1.92159,1.92139,1.92156,45200001.0
2007-03-05 14:02:00,1.92167,1.92187,1.92167,1.92181,66600001.0
2007-03-05 14:03:00,1.92186,1.92226,1.92186,1.9222,51700001.0
2007-03-05 14:04:00,1.92225,1.92244,1.92225,1.92237,39800000.0
2007-03-05 14:05:00,1.92233,1.92236,1.92211,1.92211,63200000.0
2007-03-05 14:06:00,1.92212,1.92212,1.92187,1.92187,74300000.0
2007-03-05 14:07:00,1.92183,1.92183,1.92156,1.92156,29300000.0
2007-03-05 14:08:00,1.92157,1.92157,1.92143,1.92143,87800000.0
2007-03-05 14:09:00,1.92144,1.92157,1.92135,1.9215,75900000.0
2007-03-05 14:10:00,1.92149,1.92153,1.92139,1.92148,39900000.0
2007-03-05 14:11:00,1.92134,1.92152,1.92133,1.92147,56599999.0
2007-03-05 14:12:00,1.92143,1.92148,1.92141,1.92141,57700001.0
2007-03-05 14:13:00,1.92148,1.92161,1.92147,1.92155,61499999.0
2007-03-05 14:14:00,1.92152,1.92159,1.92114,1.92114,47800000.0
2007-03-05 14:15:00,1.92104,1.92116,1.92104,1.92116,25900000.0
2007-03-05 14:16:00,1.92111,1.92118,1.92101,1.92109,77999999.0
2007-03-05 14:17:00,1.92117,1.92121,1.92091,1.92091,30300000.0
2007-03-05 14:18:00,1.92094,1.9211,1.92094,1.92097,58400000.0
2007-03-05 14:19:00,1.92104,1.92112,1.92101,1.92101,28600000.0
2007-03-05 14:20:00,1.92112,1.92118,1.92104,1.92115,115800001.0
2007-03-05 14:21:00,1.9211,1.92119,1.92109,1.92118,59700002.0
2007-03-05 14:22:00,1.92118,1.92118,1.92097,1.92103,44500000.0
2007-03-05 14:23:00,1.92098,1.92098,1.92077,1.92077,33400000.0
2007-03-05 14:24:00,1.92085,1.9209,1.92071,1.9209,84000002.0
2007-03-05 14:25:00,1.92098,1.92107,1.92091,1.92106,101900002.0
2007-03-05 14:26:00,1.92106,1.9211,1.92075,1.92075,60400001.0
2007-03-05 14:27:00,1.9207,1.92101,1.9207,1.92081,63099999.0
2007-03-05 14:28:00,1.92066,1.92078,1.92065,1.92078,79600001.0
2007-03-05 14:29:00,1.92085,1.92085,1.92075,1.9208,55800000.0
2007-03-05 14:30:00,1.92083,1.92086,1.9207,1.92075,47600000.0
2007-03-05 14:31:00,1.92075,1.92075,1.92052,1.92057,35599999.0
2007-03-05 14:32:00,1.92059,1.92066,1.92053,1.92055,17500000.0
2007-03-05 14:33:00,1.92056,1.92064,1.92047,1.92059,65199999.0
2007-03-05 14:34:00,1.92064,1.92085,1.92064,1.9208,44599999.0
2007-03-05 14:35:00,1.92082,1.92083,1.92075,1.92083,57000001.0
2007-03-05 14:36:00,1.92094,1.92106,1.92085,1.92106,93900002.0
2007-03-05 14:37:00,1.92108,1.92129,1.92103,1.92127,137900000.0
2007-03-05 14:38:00,1.92126,1.92134,1.92121,1.92121,53400001.0
2007-03-05 14:39:00,1.92124,1.92129,1.92122,1.92123,86700002.0
2007-03-05 14:40:00,1.92108,1.92108,1.92082,1.92082,33700000.0
2007-03-05 14:41:00,1.92073,1.92075,1.92066,1.92072,41700000.0
2007-03-05 14:42:00,1.92068,1.9207,1.92063,1.92066,50700000.0
2007-03-05 14:43:00,1.92077,1.9208,1.92075,1.9208,46199999.0
2007-03-05 14:44:00,1.92089,1.92089,1.92071,1.92074,56600000.0
2007-03-05 14:45:00,1.92062,1.92069,1.92053,1.92053,53300000.0
2007-03-05 14:46:00,1.92048,1.9205,1.92044,1.9205,53600000.0
2007-03-05 14:47:00,1.92052,1.92052,1.92036,1.92048,65199998.0
2007-03-05 14:48:00,1.92052,1.92059,1.92045,1.92045,100400002.0
2007-03-05 14:49:00,1.92043,1.92101,1.92043,1.92101,64299999.0
2007-03-05 14:50:00,1.92127,1.92127,1.92113,1.92119,39800000.0
2007-03-05 14:51:00,1.92115,1.92116,1.92095,1.92095,78800000.0
2007-03-05 14:52:00,1.92084,1.92102,1.92084,1.92102,27900000.0
2007-03-05 14:53:00,1.92103,1.92113,1.92095,1.92105,65100001.0
2007-03-05 14:54:00,1.92109,1.92118,1.92108,1.92118,19900000.0
2007-03-05 14:55:00,1.92116,1.92117,1.92106,1.92113,92500001.0
2007-03-05 14:56:00,1.9211,1.92128,1.92104,1.92127,72499999.0
2007-03-05 14:57:00,1.92123,1.92126,1.92108,1.92108,75000000.0
2007-03-05 14:58:00,1.92107,1.9213,1.92107,1.9213,50700001.0
2007-03-05 14:59:00,1.9213,1.92134,1.92097,1.92097,50600000.0
2007-03-05 15:00:00,1.92086,1.92101,1.9207,1.92101,85100003.0
2007-03-05 15:01:00,1.92087,1.92089,1.92075,1.92087,23300000.0
2007-03-05 15:02:00,1.92088,1.92088,1.92073,1.92073,26900000.0
2007-03-05 15:03:00,1.92085,1.92097,1.92075,1.92087,78899998.0
2007-03-05 15:04:00,1.92097,1.9211,1.92097,1.9211,50000002.0
2007-03-05 15:05:00,1.92098,1.92102,1.92098,1.92102,33200000.0
2007-03-05 15:06:00,1.92061,1.92068,1.92054,1.9206,116100001.0
2007-03-05 15:07:00,1.92036,1.92036,1.9201,1.92018,63500000.0
2007-03-05 15:08:00,1.92,1.92006,1.91985,1.92006,74649999.0
2007-03-05 15:09:00,1.92002,1.92002,1.91885,1.91895,68600000.0
2007-03-05 15:10:00,1.91905,1.91932,1.91905,1.91919,58200000.0
2007-03-05 15:11:00,1.91903,1.91906,1.91871,1.91871,35600000.0
2007-03-05 15:12:00,1.91855,1.9187,1.91852,1.9187,54199999.0
2007-03-05 15:13:00,1.91888,1.9189,1.91866,1.91874,107100000.0
2007-03-05 15:14:00,1.91867,1.91874,1.91833,1.91841,66999999.0
2007-03-05 15:15:00,1.91841,1.91874,1.91835,1.91874,76399999.0
2007-03-05 15:16:00,1.91881,1.91898,1.91881,1.91895,73600000.0
2007-03-05 15:17:00,1.91898,1.91923,1.91872,1.91923,96400000.0
2007-03-05 15:18:00,1.91923,1.91923,1.91891,1.91915,103200000.0
2007-03-05 15:19:00,1.91924,1.9194,1.91918,1.91923,85400001.0
2007-03-05 15:20:00,1.91939,1.91982,1.91939,1.91982,51400000.0
2007-03-05 15:21:00,1.91979,1.91979,1.91961,1.91972,49199999.0
2007-03-05 15:22:00,1.91976,1.92076,1.91976,1.92066,97400001.0
2007-03-05 15:23:00,1.92073,1.92092,1.92064,1.92079,96000000.0
2007-03-05 15:24:00,1.92083,1.9211,1.92071,1.92105,29400000.0
2007-03-05 15:25:00,1.92133,1.92179,1.92104,1.92179,52100000.0
2007-03-05 15:26:00,1.9219,1.92193,1.92138,1.92141,118700000.0
2007-03-05 15:27:00,1.92135,1.92165,1.92131,1.92165,50300000.0
2007-03-05 15:28:00,1.92162,1.92162,1.92147,1.9215,91599998.0
2007-03-05 15:29:00,1.92168,1.92168,1.92136,1.92141,137900003.0
2007-03-05 15:30:00,1.92147,1.92173,1.92147,1.9217,72000000.0
2007-03-05 15:31:00,1.92181,1.92181,1.92157,1.92157,110800000.0
2007-03-05 15:32:00,1.92143,1.92157,1.92137,1.92137,71400000.0
2007-03-05 15:33:00,1.9213,1.9215,1.92127,1.9215,78600000.0
2007-03-05 15:34:00,1.92155,1.92168,1.92155,1.92166,52300000.0
2007-03-05 15:35:00,1.9218,1.9218,1.92154,1.92154,48300000.0
2007-03-05 15:36:00,1.92132,1.92141,1.92132,1.92138,32600000.0
2007-03-05 15:37:00,1.92127,1.9213,1.92109,1.92111,63000000.0
2007-03-05 15:38:00,1.92089,1.92107,1.92087,1.92087,44200000.0
2007-03-05 15:39:00,1.92078,1.92096,1.9207,1.92086,42900000.0
2007-03-05 15:40:00,1.92062,1.92067,1.92035,1.92035,80199999.0
2007-03-05 15:41:00,1.92029,1.92031,1.91991,1.92003,25200000.0
2007-03-05 15:42:00,1.92012,1.92053,1.92,1.92053,71799998.0
2007-03-05 15:43:00,1.92059,1.92079,1.92059,1.92075,16500000.0
2007-03-05 15:44:00,1.92089,1.92133,1.92089,1.92131,25800000.0
2007-03-05 15:45:00,1.92131,1.92135,1.92114,1.92114,100899998.0
2007-03-05 15:46:00,1.92112,1.92126,1.92099,1.92099,113900001.0
2007-03-05 15:47:00,1.92093,1.92116,1.92093,1.92104,42099999.0
2007-03-05 15:48:00,1.9212,1.92121,1.921,1.92117,115800002.0
2007-03-05 15:49:00,1.92129,1.92129,1.92086,1.92094,50000000.0
2007-03-05 15:50:00,1.92088,1.92088,1.92056,1.92056,44800000.0
2007-03-05 15:51:00,1.92063,1.9207,1.92055,1.9207,38500000.0
2007-03-05 15:52:00,1.92072,1.92077,1.92068,1.92076,116499998.0
2007-03-05 15:53:00,1.92085,1.92097,1.92085,1.9209,71199999.0
2007-03-05 15:54:00,1.92087,1.92097,1.92086,1.92097,98900000.0
2007-03-05 15:55:00,1.92102,1.92102,1.92085,1.92095,56600001.0
2007-03-05 15:56:00,1.92097,1.92098,1.92085,1.92086,49200000.0
2007-03-05 15:57:00,1.92081,1.92096,1.9208,1.92087,56800000.0
2007-03-05 15:58:00,1.92102,1.92113,1.92094,1.92094,37500000.0
2007-03-05 15:59:00,1.9209,1.92099,1.92083,1.92089,66699999.0
2007-03-05 16:00:00,1.92094,1.92107,1.92086,1.92086,86899999.0
2007-03-05 16:01:00,1.92082,1.921,1.92082,1.92094,96799998.0
2007-03-05 16:02:00,1.92097,1.921,1.92095,1.92098,44799999.0
2007-03-05 16:03:00,1.92088,1.92088,1.92079,1.92082,77700000.0
2007-03-05 16:04:00,1.92088,1.92117,1.92088,1.92115,46800000.0
2007-03-05 16:05:00,1.92122,1.92123,1.92122,1.92123,600000.0
2007-03-05 16:06:00,1.92133,1.92147,1.92132,1.92147,61700001.0
2007-03-05 16:07:00,1.92138,1.92156,1.92132,1.92156,132499997.0
2007-03-05 16:08:00,1.9216,1.9217,1.9216,1.92166,111099998.0
2007-03-05 16:09:00,1.92145,1.92145,1.92135,1.92135,8800000.0
2007-03-05 16:10:00,1.92113,1.92113,1.92095,1.92107,111900000.0
2007-03-05 16:11:00,1.9211,1.92125,1.9211,1.92125,43399999.0
2007-03-05 16:12:00,1.92114,1.92117,1.92106,1.92117,62899999.0
2007-03-05 16:13:00,1.92117,1.92117,1.92098,1.92106,91199998.0
2007-03-05 16:14:00,1.92091,1.92108,1.9209,1.92107,36600000.0
2007-03-05 16:15:00,1.92102,1.92102,1.92088,1.92088,56000000.0
2007-03-05 16:16:00,1.92084,1.92098,1.92084,1.92086,50800001.0
2007-03-05 16:17:00,1.92095,1.92099,1.92079,1.92079,82799999.0
2007-03-05 16:18:00,1.92077,1.92092,1.92077,1.9208,60299999.0
2007-03-05 16:19:00,1.92082,1.9209,1.92057,1.92074,74099999.0
2007-03-05 16:20:00,1.92075,1.92088,1.92073,1.92087,31500000.0
2007-03-05 16:21:00,1.92098,1.92101,1.92078,1.92078,39900000.0
2007-03-05 16:22:00,1.92082,1.92099,1.92069,1.92078,52400000.0
2007-03-05 16:23:00,1.9207,1.92082,1.9207,1.92082,71900001.0
2007-03-05 16:24:00,1.92073,1.92085,1.92064,1.92073,107699999.0
2007-03-05 16:25:00,1.92077,1.92082,1.92059,1.92076,96999999.0
2007-03-05 16:26:00,1.92084,1.92094,1.92083,1.92094,104599998.0
2007-03-05 16:27:00,1.92095,1.92105,1.92089,1.92099,43700000.0
2007-03-05 16:28:00,1.9211,1.92152,1.9211,1.9215,22900000.0
2007-03-05 16:29:00,1.92164,1.92171,1.92151,1.92171,49900000.0
2007-03-05 16:30:00,1.92172,1.92189,1.92154,1.92157,51300000.0
2007-03-05 16:31:00,1.92156,1.92157,1.92139,1.92157,71500000.0
2007-03-05 16:32:00,1.92156,1.92156,1.92147,1.92147,52799999.0
2007-03-05 16:33:00,1.92153,1.92183,1.92153,1.92178,20600000.0
2007-03-05 16:34:00,1.92185,1.92195,1.92179,1.92188,121700000.0
2007-03-05 16:35:00,1.92174,1.92174,1.92125,1.92125,71699998.0
2007-03-05 16:36:00,1.92132,1.92148,1.9212,1.92145,94399999.0
2007-03-05 16:37:00,1.92165,1.92179,1.9216,1.92172,57600001.0
2007-03-05 16:38:00,1.922,1.92269,1.922,1.92269,50700000.0
2007-03-05 16:39:00,1.92267,1.92322,1.92267,1.92283,71199999.0
2007-03-05 16:40:00,1.92275,1.92283,1.92266,1.92272,76200001.0
2007-03-05 16:41:00,1.92251,1.92301,1.92251,1.92279,92099998.0
2007-03-05 16:42:00,1.92282,1.92292,1.92269,1.92271,73400000.0
2007-03-05 16:43:00,1.92276,1.92295,1.92276,1.92295,67800000.0
2007-03-05 16:44:00,1.92285,1.92285,1.92265,1.92282,47000000.0
2007-03-05 16:45:00,1.92289,1.92315,1.92289,1.92307,33000000.0
2007-03-05 16:46:00,1.92323,1.92364,1.92313,1.92364,67500000.0
2007-03-05 16:47:00,1.92372,1.92388,1.92355,1.92364,135900000.0
2007-03-05 16:48:00,1.9237,1.92371,1.92354,1.92354,65400001.0
2007-03-05 16:49:00,1.92373,1.92388,1.92368,1.92388,110599998.0
2007-03-05 16:50:00,1.92385,1.92404,1.92385,1.924,66600000.0
2007-03-05 16:51:00,1.924,1.9243,1.92395,1.9243,102300002.0
2007-03-05 16:52:00,1.9243,1.9244,1.92415,1.92428,95100002.0
2007-03-05 16:53:00,1.92424,1.92524,1.92424,1.92524,50700000.0
2007-03-05 16:54:00,1.92543,1.92583,1.92537,1.92583,91900001.0
2007-03-05 16:55:00,1.92597,1.92597,1.92548,1.92548,69699999.0
2007-03-05 16:56:00,1.9254,1.92561,1.9254,1.92551,65699999.0
2007-03-05 16:57:00,1.92557,1.92557,1.9253,1.92538,135400000.0
2007-03-05 16:58:00,1.92529,1.92536,1.92515,1.92515,70699999.0
2007-03-05 16:59:00,1.92495,1.92495,1.9246,1.9246,105100003.0
2007-03-05 17:00:00,1.92435,1.92521,1.92434,1.9247,54300000.0
2007-03-05 17:01:00,1.9246,1.9246,1.92432,1.92457,62399999.0
2007-03-05 17:02:00,1.9249,1.92545,1.92483,1.92545,83599999.0
2007-03-05 17:03:00,1.92534,1.92547,1.92504,1.92504,81400000.0
2007-03-05 17:04:00,1.92483,1.92502,1.92466,1.92478,91599998.0
2007-03-05 17:05:00,1.92495,1.92511,1.92494,1.92503,94299999.0
2007-03-05 17:06:00,1.92511,1.92511,1.92474,1.92474,72700001.0
2007-03-05 17:07:00,1.92463,1.92463,1.92424,1.92424,25100000.0
2007-03-05 17:08:00,1.92418,1.92463,1.92418,1.92463,64400001.0
2007-03-05 17:09:00,1.92467,1.92487,1.92467,1.92481,55400000.0
2007-03-05 17:10:00,1.92482,1.92484,1.92466,1.92467,105199997.0
2007-03-05 17:11:00,1.92471,1.9252,1.92471,1.9252,90900000.0
2007-03-05 17:12:00,1.92534,1.92582,1.92534,1.92581,43000000.0
2007-03-05 17:13:00,1.92605,1.92691,1.92605,1.9269,53200002.0
2007-03-05 17:14:00,1.92696,1.92793,1.92696,1.92769,95699998.0
2007-03-05 17:15:00,1.92758,1.92778,1.9275,1.92756,49800000.0
2007-03-05 17:16:00,1.92741,1.92741,1.92664,1.92664,108599998.0
2007-03-05 17:17:00,1.9266,1.92666,1.92649,1.92658,57499999.0
2007-03-05 17:18:00,1.9268,1.92691,1.92655,1.92655,57100000.0
2007-03-05 17:19:00,1.92635,1.92646,1.92625,1.92631,107800002.0
2007-03-05 17:20:00,1.92633,1.92664,1.92625,1.92625,72400001.0
2007-03-05 17:21:00,1.9264,1.92676,1.92635,1.92676,112999998.0
2007-03-05 17:22:00,1.92674,1.92674,1.92644,1.92652,27100000.0
2007-03-05 17:23:00,1.92652,1.92658,1.92643,1.92643,57200001.0
2007-03-05 17:24:00,1.92643,1.92647,1.9263,1.92646,44300000.0
2007-03-05 17:25:00,1.92662,1.92675,1.9266,1.9266,32800000.0
2007-03-05 17:26:00,1.92666,1.92669,1.92645,1.92645,70300000.0
2007-03-05 17:27:00,1.9265,1.9266,1.9264,1.9266,57700001.0
2007-03-05 17:28:00,1.92664,1.92673,1.92664,1.92673,20899999.0
2007-03-05 17:29:00,1.92684,1.92695,1.92675,1.92685,76149999.0
2007-03-05 17:30:00,1.92679,1.92699,1.92679,1.92697,117600000.0
2007-03-05 17:31:00,1.92686,1.92694,1.92686,1.92688,46600000.0
2007-03-05 17:32:00,1.92697,1.92704,1.92691,1.92702,79100000.0
2007-03-05 17:33:00,1.92708,1.92712,1.92694,1.92694,55300000.0
2007-03-05 17:34:00,1.92693,1.92697,1.92689,1.92691,64699999.0
2007-03-05 17:35:00,1.92681,1.92681,1.9265,1.9266,16300000.0
2007-03-05 17:36:00,1.92657,1.92666,1.9265,1.92666,39300000.0
2007-03-05 17:37:00,1.92645,1.92645,1.92613,1.92614,65500001.0
2007-03-05 17:38:00,1.92603,1.92603,1.92575,1.92575,24800000.0
2007-03-05 17:39:00,1.9258,1.9258,1.92562,1.92568,32800000.0
2007-03-05 17:40:00,1.92571,1.92571,1.92559,1.92562,62299998.0
2007-03-05 17:41:00,1.9257,1.92577,1.92569,1.92569,35000001.0
2007-03-05 17:42:00,1.92582,1.92591,1.92571,1.9259,117899998.0
2007-03-05 17:43:00,1.92602,1.92602,1.9258,1.92589,65499999.0
2007-03-05 17:44:00,1.92583,1.92594,1.92577,1.9259,101199999.0
2007-03-05 17:45:00,1.92576,1.92598,1.92576,1.92598,53999999.0
2007-03-05 17:46:00,1.92592,1.92592,1.92578,1.92584,33000000.0
2007-03-05 17:47:00,1.92582,1.92588,1.92569,1.92587,57300000.0
2007-03-05 17:48:00,1.92579,1.92583,1.9257,1.92577,58600000.0
2007-03-05 17:49:00,1.92577,1.92593,1.9257,1.92593,54000000.0
2007-03-05 17:50:00,1.92594,1.92614,1.92594,1.92606,68200000.0
2007-03-05 17:51:00,1.92606,1.92606,1.92592,1.92596,22100000.0
2007-03-05 17:52:00,1.92584,1.92584,1.92571,1.92574,58400000.0
2007-03-05 17:53:00,1.92567,1.92572,1.92563,1.92567,57200000.0
2007-03-05 17:54:00,1.92564,1.92574,1.92549,1.92555,40000000.0
2007-03-05 17:55:00,1.92539,1.92557,1.92539,1.92554,107800000.0
2007-03-05 17:56:00,1.92546,1.92557,1.9254,1.9255,103599999.0
2007-03-05 17:57:00,1.92535,1.92543,1.92535,1.92543,65500000.0
2007-03-05 17:58:00,1.9255,1.92558,1.9251,1.9251,54599999.0
2007-03-05 17:59:00,1.92525,1.9255,1.9251,1.9255,41400000.0
2007-03-05 18:00:00,1.92572,1.92576,1.9256,1.9257,62300000.0
2007-03-05 18:01:00,1.92567,1.92571,1.9255,1.92567,887400001.0
2007-03-05 18:02:00,1.92568,1.92574,1.92559,1.92567,924899996.0
2007-03-05 18:03:00,1.92563,1.92589,1.92563,1.92583,1052699998.0
2007-03-05 18:04:00,1.92581,1.92609,1.92581,1.92598,741799999.0
2007-03-05 18:05:00,1.926,1.92628,1.926,1.92606,1003100000.0
2007-03-05 18:06:00,1.92616,1.92647,1.92616,1.92637,1063999999.0
2007-03-05 18:07:00,1.92645,1.92649,1.92624,1.92635,1138000002.0
2007-03-05 18:08:00,1.92631,1.92631,1.92604,1.92624,1041400000.0
2007-03-05 18:09:00,1.92625,1.92632,1.92612,1.92632,488599996.0
2007-03-05 18:10:00,1.92635,1.92639,1.9262,1.9262,646250001.0
2007-03-05 18:11:00,1.92612,1.92647,1.92612,1.92647,596599995.0
2007-03-05 18:12:00,1.92646,1.92646,1.92604,1.92604,734699999.0
2007-03-05 18:13:00,1.92595,1.92599,1.92563,1.92563,610600001.0
2007-03-05 18:14:00,1.92546,1.92546,1.92351,1.92351,696599999.0
2007-03-05 18:15:00,1.92355,1.92369,1.92345,1.92352,932100001.0
2007-03-05 18:16:00,1.92354,1.92354,1.92308,1.92317,684549997.0
2007-03-05 18:17:00,1.92311,1.92311,1.92287,1.92297,416800000.0
2007-03-05 18:18:00,1.92303,1.92314,1.92301,1.92303,855000001.0
2007-03-05 18:19:00,1.92314,1.92343,1.9231,1.92343,586700007.0
2007-03-05 18:20:00,1.92354,1.9238,1.92345,1.92375,330500000.0
2007-03-05 18:21:00,1.92387,1.92398,1.92368,1.92398,881399995.0
2007-03-05 18:22:00,1.92401,1.92403,1.92387,1.92391,528699999.0
2007-03-05 18:23:00,1.92388,1.92389,1.92349,1.92349,733099996.0
2007-03-05 18:24:00,1.92348,1.92365,1.92338,1.92344,877800000.0
2007-03-05 18:25:00,1.92334,1.92347,1.92319,1.92327,686800001.0
2007-03-05 18:26:00,1.92329,1.92358,1.92329,1.92358,473999995.0
2007-03-05 18:27:00,1.92375,1.92386,1.92353,1.92367,690700000.0
2007-03-05 18:28:00,1.92362,1.92362,1.9234,1.92354,421699998.0
2007-03-05 18:29:00,1.92354,1.92376,1.92349,1.92349,704400003.0
2007-03-05 18:30:00,1.92347,1.92356,1.9233,1.92336,666899994.0
2007-03-05 18:31:00,1.92338,1.92338,1.92327,1.92338,413000002.0
2007-03-05 18:32:00,1.92338,1.92346,1.92328,1.92332,363200002.0
2007-03-05 18:33:00,1.9233,1.9234,1.92321,1.92321,558899999.0
2007-03-05 18:34:00,1.92317,1.92331,1.92297,1.92305,490099997.0
2007-03-05 18:35:00,1.92299,1.9231,1.92292,1.92303,357400002.0
2007-03-05 18:36:00,1.92304,1.92311,1.92291,1.92311,112900000.0
2007-03-05 18:37:00,1.92315,1.92317,1.92302,1.92311,103000001.0
2007-03-05 18:38:00,1.92318,1.92331,1.92318,1.92328,182200001.0
2007-03-05 18:39:00,1.92319,1.92331,1.92319,1.92325,227599998.0
2007-03-05 18:40:00,1.92318,1.92325,1.92309,1.92315,301200001.0
2007-03-05 18:41:00,1.92317,1.92333,1.92317,1.92333,365200001.0
2007-03-05 18:42:00,1.92331,1.92353,1.92331,1.92353,186799999.0
2007-03-05 18:43:00,1.92365,1.92365,1.92352,1.92358,81700000.0
2007-03-05 18:44:00,1.92354,1.92363,1.92334,1.92353,334499999.0
2007-03-05 18:45:00,1.92344,1.92344,1.92318,1.92318,172500002.0
2007-03-05 18:46:00,1.92318,1.92335,1.92318,1.92322,208700002.0
2007-03-05 18:47:00,1.92319,1.92323,1.92292,1.92304,243500002.0
2007-03-05 18:48:00,1.92295,1.92314,1.92288,1.92288,379399997.0
2007-03-05 18:49:00,1.92266,1.92273,1.92233,1.92233,84600002.0
2007-03-05 18:50:00,1.92224,1.92224,1.92187,1.92187,174900000.0
2007-03-05 18:51:00,1.9219,1.922,1.9217,1.92188,439999995.0
2007-03-05 18:52:00,1.9219,1.9221,1.92189,1.92204,582499993.0
2007-03-05 18:53:00,1.92204,1.92217,1.92204,1.92208,456800001.0
2007-03-05 18:54:00,1.92216,1.92241,1.92216,1.92241,190800002.0
2007-03-05 18:55:00,1.92248,1.92253,1.9223,1.92231,708499997.0
2007-03-05 18:56:00,1.92233,1.92288,1.92233,1.92288,232500000.0
2007-03-05 18:57:00,1.92295,1.92341,1.92295,1.92341,427769999.0
2007-03-05 18:58:00,1.9234,1.9234,1.92308,1.92316,767400004.0
2007-03-05 18:59:00,1.92307,1.92329,1.92307,1.92318,460000003.0
2007-03-05 19:00:00,1.92322,1.92341,1.92318,1.92329,198000000.0
2007-03-05 19:01:00,1.92339,1.92355,1.92338,1.92355,76100000.0
2007-03-05 19:02:00,1.92357,1.9236,1.92341,1.92341,312099998.0
2007-03-05 19:03:00,1.9234,1.92347,1.92323,1.92338,532599996.0
2007-03-05 19:04:00,1.92345,1.9235,1.9233,1.92337,258999998.0
2007-03-05 19:05:00,1.92337,1.92352,1.92337,1.92352,173000000.0
2007-03-05 19:06:00,1.92353,1.92353,1.92316,1.92328,727699999.0
2007-03-05 19:07:00,1.92312,1.92331,1.92279,1.9229,363000007.0
2007-03-05 19:08:00,1.9228,1.92297,1.92278,1.92287,536900001.0
2007-03-05 19:09:00,1.92291,1.92291,1.92257,1.92267,356800001.0
2007-03-05 19:10:00,1.92271,1.92271,1.92254,1.92264,480499998.0
2007-03-05 19:11:00,1.9227,1.92285,1.92266,1.92285,159199998.0
2007-03-05 19:12:00,1.92293,1.92307,1.92293,1.92295,237299999.0
2007-03-05 19:13:00,1.92299,1.92299,1.9228,1.92294,463199997.0
2007-03-05 19:14:00,1.92288,1.92293,1.9228,1.92287,242999998.0
2007-03-05 19:15:00,1.9229,1.92307,1.9229,1.92307,342299998.0
2007-03-05 19:16:00,1.92303,1.92303,1.92267,1.92275,97800000.0
2007-03-05 19:17:00,1.92273,1.92283,1.92269,1.92283,196200001.0
2007-03-05 19:18:00,1.92285,1.92286,1.92277,1.92284,334799998.0
2007-03-05 19:19:00,1.92281,1.92297,1.92281,1.92295,442700001.0
2007-03-05 19:20:00,1.92292,1.92306,1.9229,1.92292,341599999.0
2007-03-05 19:21:00,1.92291,1.923,1.92291,1.92291,397800002.0
2007-03-05 19:22:00,1.9229,1.92298,1.92279,1.9229,289699998.0
2007-03-05 19:23:00,1.92288,1.92298,1.92276,1.92296,340200002.0
2007-03-05 19:24:00,1.92297,1.92329,1.92297,1.92323,95600000.0
2007-03-05 19:25:00,1.92323,1.92323,1.92312,1.92317,57400000.0
2007-03-05 19:26:00,1.92313,1.92318,1.92297,1.92297,396200001.0
2007-03-05 19:27:00,1.92297,1.92305,1.92273,1.92273,556099996.0
2007-03-05 19:28:00,1.92263,1.92263,1.92221,1.92221,390700003.0
2007-03-05 19:29:00,1.92222,1.92255,1.92222,1.92255,335399999.0
2007-03-05 19:30:00,1.92257,1.92257,1.92243,1.92243,489900001.0
2007-03-05 19:31:00,1.92238,1.92244,1.92229,1.92232,352400000.0
2007-03-05 19:32:00,1.92235,1.92245,1.9222,1.9222,367099998.0
2007-03-05 19:33:00,1.92223,1.92259,1.92223,1.92253,259200002.0
2007-03-05 19:34:00,1.92246,1.92248,1.92223,1.92223,196500001.0
2007-03-05 19:35:00,1.92215,1.92215,1.92178,1.92178,469299998.0
2007-03-05 19:36:00,1.9218,1.9221,1.9218,1.9221,467146999.0
2007-03-05 19:37:00,1.92207,1.92217,1.92201,1.92217,257699997.0
2007-03-05 19:38:00,1.92212,1.92212,1.92175,1.92175,80900000.0
2007-03-05 19:39:00,1.92171,1.92175,1.92163,1.92172,85100001.0
2007-03-05 19:40:00,1.92176,1.92213,1.92176,1.92183,372700001.0
2007-03-05 19:41:00,1.92185,1.92199,1.92185,1.92197,329400000.0
2007-03-05 19:42:00,1.92199,1.92203,1.92186,1.92197,222900001.0
2007-03-05 19:43:00,1.92193,1.92198,1.92183,1.92198,136299998.0
2007-03-05 19:44:00,1.92198,1.92198,1.92171,1.9218,338300001.0
2007-03-05 19:45:00,1.92183,1.92201,1.92182,1.92197,182400002.0
2007-03-05 19:46:00,1.9219,1.9219,1.92146,1.92146,245899999.0
2007-03-05 19:47:00,1.92144,1.92165,1.92144,1.92165,115400000.0
2007-03-05 19:48:00,1.92168,1.92176,1.92163,1.9217,166699998.0
2007-03-05 19:49:00,1.92179,1.92214,1.92179,1.92214,322000003.0
2007-03-05 19:50:00,1.92228,1.92251,1.92228,1.92248,318799998.0
2007-03-05 19:51:00,1.92245,1.92268,1.92245,1.92268,326799998.0
2007-03-05 19:52:00,1.92276,1.92282,1.92272,1.92272,136299999.0
2007-03-05 19:53:00,1.92267,1.9228,1.92235,1.92251,73500000.0
2007-03-05 19:54:00,1.92272,1.92272,1.92253,1.9226,120900000.0
2007-03-05 19:55:00,1.92255,1.92259,1.92252,1.92252,71500000.0
2007-03-05 19:56:00,1.92253,1.92282,1.92253,1.92282,216700000.0
2007-03-05 19:57:00,1.92279,1.92282,1.92261,1.92262,422999998.0
2007-03-05 19:58:00,1.92268,1.92272,1.9226,1.92261,348400001.0
2007-03-05 19:59:00,1.9226,1.92282,1.92259,1.92276,425699998.0
2007-03-05 20:00:00,1.92279,1.92292,1.92269,1.92292,263750003.0
2007-03-05 20:01:00,1.923,1.92317,1.92297,1.92297,193800003.0
2007-03-05 20:02:00,1.92302,1.92317,1.92298,1.92317,92900000.0
2007-03-05 20:03:00,1.92321,1.92331,1.92319,1.92319,101700001.0
2007-03-05 20:04:00,1.9232,1.92325,1.92309,1.9231,234199999.0
2007-03-05 20:05:00,1.92305,1.92318,1.92305,1.92318,151299999.0
2007-03-05 20:06:00,1.92321,1.9233,1.9232,1.92321,191899998.0
2007-03-05 20:07:00,1.92315,1.92315,1.92294,1.92294,101300000.0
2007-03-05 20:08:00,1.92305,1.92305,1.9229,1.92297,305400000.0
2007-03-05 20:09:00,1.92287,1.92295,1.92285,1.9229,174999999.0
2007-03-05 20:10:00,1.92285,1.92285,1.92269,1.92269,140399997.0
2007-03-05 20:11:00,1.92268,1.92268,1.92243,1.92245,41600000.0
2007-03-05 20:12:00,1.92243,1.92253,1.92226,1.92226,451199995.0
2007-03-05 20:13:00,1.92213,1.92213,1.9219,1.9219,187199999.0
2007-03-05 20:14:00,1.92187,1.92187,1.92163,1.92163,136600002.0
2007-03-05 20:15:00,1.92161,1.92177,1.92161,1.92166,457899999.0
2007-03-05 20:16:00,1.92165,1.92181,1.92154,1.92181,101350001.0
2007-03-05 20:17:00,1.92188,1.92198,1.92188,1.92198,137099998.0
2007-03-05 20:18:00,1.922,1.92205,1.92195,1.922,109299999.0
2007-03-05 20:19:00,1.92201,1.92207,1.92194,1.92197,132400000.0
2007-03-05 20:20:00,1.92193,1.92207,1.92193,1.92207,314099999.0
2007-03-05 20:21:00,1.92208,1.92209,1.92201,1.92208,212399998.0
2007-03-05 20:22:00,1.92213,1.92221,1.92213,1.92218,142800001.0
2007-03-05 20:23:00,1.9222,1.92227,1.92215,1.92225,406300000.0
2007-03-05 20:24:00,1.92225,1.92227,1.9222,1.92227,86900000.0
2007-03-05 20:25:00,1.92225,1.92225,1.92203,1.92215,477400001.0
2007-03-05 20:26:00,1.92208,1.92224,1.92203,1.9221,482999998.0
2007-03-05 20:27:00,1.92212,1.92212,1.92197,1.92201,322399995.0
2007-03-05 20:28:00,1.9219,1.92192,1.92163,1.92163,201700001.0
2007-03-05 20:29:00,1.92162,1.92179,1.92152,1.92152,194799998.0
2007-03-05 20:30:00,1.92161,1.92175,1.92154,1.92175,823199996.0
2007-03-05 20:31:00,1.92168,1.92176,1.92166,1.9217,554500001.0
2007-03-05 20:32:00,1.92168,1.92181,1.92161,1.92168,834249995.0
2007-03-05 20:33:00,1.92168,1.92177,1.92158,1.92162,198000001.0
2007-03-05 20:34:00,1.9217,1.92181,1.9217,1.92171,99699998.0
2007-03-05 20:35:00,1.92171,1.92182,1.9217,1.9217,41000000.0
2007-03-05 20:36:00,1.92174,1.92186,1.92173,1.92177,192899999.0
2007-03-05 20:37:00,1.92176,1.92202,1.92176,1.9218,171099999.0
2007-03-05 20:38:00,1.92177,1.92185,1.9217,1.92178,255900001.0
2007-03-05 20:39:00,1.92187,1.92193,1.92182,1.92189,291999999.0
2007-03-05 20:40:00,1.92186,1.92186,1.92144,1.92144,189699999.0
2007-03-05 20:41:00,1.92144,1.92165,1.92144,1.92154,188400002.0
2007-03-05 20:42:00,1.92148,1.92161,1.92148,1.92157,52400000.0
2007-03-05 20:43:00,1.92152,1.92163,1.92146,1.92155,259400002.0
2007-03-05 20:44:00,1.92143,1.92159,1.92143,1.92157,443669999.0
2007-03-05 20:45:00,1.92152,1.92166,1.9215,1.92155,118300001.0
2007-03-05 20:46:00,1.92155,1.92162,1.9215,1.92155,179399998.0
2007-03-05 20:47:00,1.92148,1.92151,1.92132,1.92145,352199997.0
2007-03-05 20:48:00,1.92147,1.92153,1.92143,1.92153,180700001.0
2007-03-05 20:49:00,1.9216,1.92173,1.9216,1.92167,92900001.0
2007-03-05 20:50:00,1.92157,1.92168,1.92157,1.92165,300149999.0
2007-03-05 20:51:00,1.92172,1.92172,1.92153,1.92157,338500000.0
2007-03-05 20:52:00,1.9215,1.92172,1.9215,1.92172,182000000.0
2007-03-05 20:53:00,1.92161,1.92176,1.9216,1.92168,862799996.0
2007-03-05 20:54:00,1.92172,1.92187,1.92165,1.92176,306300001.0
2007-03-05 20:55:00,1.92178,1.92184,1.92162,1.92171,317800001.0
2007-03-05 20:56:00,1.92167,1.92174,1.92148,1.92148,434600004.0
2007-03-05 20:57:00,1.92148,1.9215,1.92135,1.9214,515149998.0
2007-03-05 20:58:00,1.92153,1.92157,1.92136,1.92157,223199997.0
2007-03-05 20:59:00,1.92159,1.92185,1.92152,1.92185,572299994.0
2007-03-05 21:00:00,1.92189,1.922,1.92181,1.92195,292300001.0
2007-03-05 21:01:00,1.92187,1.92187,1.92173,1.92173,408399996.0
2007-03-05 21:02:00,1.92165,1.92175,1.92153,1.92163,179100001.0
2007-03-05 21:03:00,1.92155,1.92166,1.92153,1.9216,231400001.0
2007-03-05 21:04:00,1.92161,1.92172,1.9216,1.92164,187400001.0
2007-03-05 21:05:00,1.9216,1.92179,1.9216,1.92172,264699999.0
2007-03-05 21:06:00,1.92168,1.92173,1.92168,1.9217,203200001.0
2007-03-05 21:07:00,1.9217,1.92183,1.92163,1.92183,74899999.0
2007-03-05 21:08:00,1.9218,1.9218,1.92172,1.92172,46000000.0
2007-03-05 21:09:00,1.92166,1.92179,1.92165,1.92176,129500000.0
2007-03-05 21:10:00,1.92184,1.92193,1.92178,1.92193,107100002.0
2007-03-05 21:11:00,1.922,1.92205,1.92199,1.92205,116400000.0
2007-03-05 21:12:00,1.92203,1.92203,1.92192,1.92192,89100000.0
2007-03-05 21:13:00,1.92188,1.922,1.92188,1.92193,259799996.0
2007-03-05 21:14:00,1.922,1.9221,1.92193,1.922,425500000.0
2007-03-05 21:15:00,1.92216,1.92222,1.92209,1.92221,249000000.0
2007-03-05 21:16:00,1.92221,1.92232,1.92215,1.92224,71399999.0
2007-03-05 21:17:00,1.92217,1.92219,1.92206,1.92219,204999998.0
2007-03-05 21:18:00,1.92222,1.92234,1.92222,1.92224,80550000.0
2007-03-05 21:19:00,1.92224,1.92224,1.92218,1.92224,158899998.0
2007-03-05 21:20:00,1.92222,1.92222,1.92209,1.92214,345600001.0
2007-03-05 21:21:00,1.92215,1.92232,1.92215,1.92228,198699997.0
2007-03-05 21:22:00,1.92243,1.92243,1.92224,1.92238,211400000.0
2007-03-05 21:23:00,1.9224,1.9224,1.9223,1.9223,34100000.0
2007-03-05 21:24:00,1.92219,1.92225,1.92208,1.92212,213899999.0
2007-03-05 21:25:00,1.92213,1.92225,1.92213,1.92225,167100001.0
2007-03-05 21:26:00,1.92231,1.9224,1.92221,1.92223,70599999.0
2007-03-05 21:27:00,1.92232,1.92241,1.92232,1.92238,75799998.0
2007-03-05 21:28:00,1.9224,1.92245,1.92235,1.92245,238000001.0
2007-03-05 21:29:00,1.92249,1.92252,1.92239,1.92247,87400002.0
2007-03-05 21:30:00,1.92266,1.92274,1.92266,1.92274,28600000.0
2007-03-05 21:31:00,1.92287,1.92292,1.92276,1.92278,40200000.0
2007-03-05 21:32:00,1.92283,1.92283,1.92265,1.92276,196400001.0
2007-03-05 21:33:00,1.92285,1.92288,1.92278,1.92283,227400001.0
2007-03-05 21:34:00,1.92281,1.92281,1.92265,1.92265,215199999.0
2007-03-05 21:35:00,1.92267,1.92267,1.92248,1.92248,17200000.0
2007-03-05 21:36:00,1.92245,1.92246,1.9223,1.9223,105800001.0
2007-03-05 21:37:00,1.92228,1.92253,1.92228,1.92253,213499999.0
2007-03-05 21:38:00,1.92252,1.92272,1.92249,1.92258,149700001.0
2007-03-05 21:39:00,1.92262,1.92271,1.92254,1.92256,85900003.0
2007-03-05 21:40:00,1.9226,1.92267,1.9226,1.92261,127200000.0
2007-03-05 21:41:00,1.92263,1.9227,1.92254,1.92262,185300001.0
2007-03-05 21:42:00,1.92263,1.92268,1.92256,1.92268,146799999.0
2007-03-05 21:43:00,1.92264,1.92272,1.92257,1.92272,76100001.0
2007-03-05 21:44:00,1.92265,1.9229,1.92265,1.9229,171299997.0
2007-03-05 21:45:00,1.9229,1.92298,1.9229,1.92295,82299999.0
2007-03-05 21:46:00,1.92296,1.9231,1.92291,1.92307,85600001.0
2007-03-05 21:47:00,1.92312,1.92323,1.92308,1.92314,237800002.0
2007-03-05 21:48:00,1.92309,1.92325,1.92309,1.92318,99500000.0
2007-03-05 21:49:00,1.92315,1.92318,1.92315,1.92318,99600002.0
2007-03-05 21:50:00,1.92313,1.92321,1.92309,1.92321,50200000.0
2007-03-05 21:51:00,1.92323,1.92323,1.92309,1.92315,185399999.0
2007-03-05 21:52:00,1.9231,1.9231,1.92259,1.92264,34500000.0
2007-03-05 21:53:00,1.9226,1.9226,1.92248,1.9225,60800000.0
2007-03-05 21:54:00,1.92259,1.92279,1.92259,1.92264,83499999.0
2007-03-05 21:55:00,1.92264,1.92279,1.92254,1.9226,212699999.0
2007-03-05 21:56:00,1.9225,1.92254,1.92249,1.92253,111700002.0
2007-03-05 21:57:00,1.92255,1.92255,1.9225,1.9225,63600001.0
2007-03-05 21:58:00,1.92249,1.92254,1.92242,1.92242,83700002.0
2007-03-05 21:59:00,1.92248,1.92248,1.92217,1.92217,497300001.0
2007-03-05 22:00:00,1.92217,1.92228,1.92217,1.92217,174900001.0
2007-03-05 22:01:00,1.92222,1.92227,1.92217,1.92217,143200002.0
2007-03-05 22:02:00,1.9222,1.92225,1.92215,1.92225,185900001.0
2007-03-05 22:03:00,1.92219,1.9222,1.92215,1.9222,89700000.0
2007-03-05 22:04:00,1.92217,1.92221,1.92214,1.92219,430999998.0
2007-03-05 22:05:00,1.9222,1.92228,1.92215,1.92217,128500000.0
2007-03-05 22:06:00,1.92216,1.92222,1.92216,1.92217,24100000.0
2007-03-05 22:07:00,1.92222,1.92226,1.92219,1.9222,90800001.0
2007-03-05 22:08:00,1.92218,1.92218,1.92213,1.92213,83000001.0
2007-03-05 22:09:00,1.9222,1.9222,1.92207,1.92217,40799999.0
2007-03-05 22:10:00,1.92219,1.92227,1.92216,1.92222,86999997.0
2007-03-05 22:11:00,1.9222,1.92225,1.92215,1.9222,32700000.0
2007-03-05 22:12:00,1.92222,1.92229,1.9222,1.92226,269099999.0
2007-03-05 22:13:00,1.92226,1.92226,1.92213,1.92214,81899999.0
2007-03-05 22:14:00,1.92216,1.92235,1.92216,1.92235,49300000.0
2007-03-05 22:15:00,1.92241,1.92241,1.92213,1.92217,202549999.0
2007-03-05 22:16:00,1.92218,1.92228,1.92215,1.92227,289500000.0
2007-03-05 22:17:00,1.92226,1.92241,1.92221,1.92241,52600000.0
2007-03-05 22:18:00,1.92245,1.92245,1.92235,1.92235,85000001.0
2007-03-05 22:19:00,1.92241,1.92244,1.92227,1.92229,57169999.0
2007-03-05 22:20:00,1.92227,1.92227,1.92218,1.92218,80800001.0
2007-03-05 22:21:00,1.92213,1.92213,1.92193,1.92203,93599999.0
2007-03-05 22:22:00,1.92207,1.92229,1.92207,1.92214,72400000.0
2007-03-05 22:23:00,1.92212,1.92219,1.92198,1.92198,123500000.0
2007-03-05 22:24:00,1.92199,1.92203,1.92193,1.92202,70900000.0
2007-03-05 22:25:00,1.92206,1.92207,1.92191,1.92205,119100002.0
2007-03-05 22:26:00,1.92208,1.92213,1.92204,1.92213,31900000.0
2007-03-05 22:27:00,1.92207,1.9221,1.92197,1.92202,115399998.0
2007-03-05 22:28:00,1.92211,1.92211,1.92192,1.92205,81199998.0
2007-03-05 22:29:00,1.92213,1.92226,1.92207,1.92207,151200001.0
2007-03-05 22:30:00,1.92202,1.92208,1.92191,1.92204,83499999.0
2007-03-05 22:31:00,1.92207,1.92213,1.92207,1.92207,55200000.0
2007-03-05 22:32:00,1.92205,1.92213,1.92202,1.92213,306700000.0
2007-03-05 22:33:00,1.92212,1.92212,1.92201,1.92206,141600003.0
2007-03-05 22:34:00,1.92205,1.92209,1.92198,1.92208,148199999.0
2007-03-05 22:35:00,1.92215,1.92225,1.92215,1.92225,84299996.0
2007-03-05 22:36:00,1.92223,1.92223,1.92198,1.92198,72200001.0
2007-03-05 22:37:00,1.92208,1.92213,1.92202,1.92202,90300000.0
2007-03-05 22:38:00,1.92197,1.92207,1.92197,1.92207,33300000.0
2007-03-05 22:39:00,1.92208,1.92208,1.92204,1.92208,67000001.0
2007-03-05 22:40:00,1.922,1.922,1.92197,1.922,56500000.0
2007-03-05 22:41:00,1.922,1.92207,1.922,1.92207,107299999.0
2007-03-05 22:42:00,1.92202,1.92204,1.922,1.92201,38500000.0
2007-03-05 22:43:00,1.92187,1.9219,1.92179,1.92179,123899998.0
2007-03-05 22:44:00,1.92183,1.92191,1.9218,1.9219,161800001.0
2007-03-05 22:45:00,1.92196,1.92212,1.92196,1.92212,35800000.0
2007-03-05 22:46:00,1.92213,1.92231,1.92211,1.92231,63299998.0
2007-03-05 22:47:00,1.92212,1.92229,1.92204,1.92227,58000000.0
2007-03-05 22:48:00,1.9224,1.92245,1.92232,1.92232,60100001.0
2007-03-05 22:49:00,1.9223,1.9223,1.92222,1.92225,27400000.0
2007-03-05 22:50:00,1.92225,1.92238,1.92222,1.92236,39600000.0
2007-03-05 22:51:00,1.92218,1.92227,1.92198,1.92198,84100000.0
2007-03-05 22:52:00,1.92237,1.92237,1.92224,1.92224,68900002.0
2007-03-05 22:53:00,1.92225,1.92228,1.92202,1.92228,9800000.0
2007-03-05 22:54:00,1.92233,1.92233,1.92225,1.92225,69100000.0
2007-03-05 22:55:00,1.92215,1.92215,1.922,1.922,52600002.0
2007-03-05 22:56:00,1.92187,1.92194,1.92185,1.9219,92399999.0
2007-03-05 22:57:00,1.92201,1.92201,1.92184,1.92184,48699999.0
2007-03-05 22:58:00,1.92178,1.92189,1.92178,1.92185,55800000.0
2007-03-05 22:59:00,1.92201,1.92204,1.92196,1.92203,120300001.0
2007-03-05 23:00:00,1.9218,1.92191,1.92172,1.92191,63100000.0
2007-03-05 23:01:00,1.92198,1.92198,1.92189,1.92192,18000000.0
2007-03-05 23:02:00,1.92186,1.92189,1.92186,1.92189,21600000.0
2007-03-05 23:03:00,1.92183,1.92183,1.92161,1.92169,52200000.0
2007-03-05 23:04:00,1.92172,1.92176,1.92169,1.92169,19500000.0
2007-03-05 23:05:00,1.92167,1.92176,1.92167,1.92176,34900000.0
2007-03-05 23:06:00,1.92178,1.92178,1.92164,1.9217,55800000.0
2007-03-05 23:07:00,1.92165,1.92165,1.92153,1.92165,46700000.0
2007-03-05 23:08:00,1.92155,1.92155,1.92145,1.9215,41100000.0
2007-03-05 23:09:00,1.92155,1.92167,1.92155,1.92161,40900000.0
2007-03-05 23:10:00,1.92168,1.92172,1.92164,1.92164,61000000.0
2007-03-05 23:11:00,1.92168,1.92176,1.92164,1.9217,62200000.0
2007-03-05 23:12:00,1.92181,1.92206,1.92181,1.92197,54899998.0
2007-03-05 23:13:00,1.92201,1.92207,1.92201,1.92207,43000000.0
2007-03-05 23:14:00,1.922,1.92205,1.92185,1.92205,50800000.0
2007-03-05 23:15:00,1.92197,1.92197,1.92177,1.92177,14700000.0
2007-03-05 23:16:00,1.92178,1.92178,1.92172,1.92172,32699999.0
2007-03-05 23:17:00,1.92163,1.9218,1.92163,1.9218,59400000.0
2007-03-05 23:18:00,1.92185,1.9219,1.92175,1.92175,52000000.0
2007-03-05 23:19:00,1.92171,1.92181,1.92169,1.92177,80500001.0
2007-03-05 23:20:00,1.92174,1.92174,1.9216,1.92161,17700000.0
2007-03-05 23:21:00,1.92157,1.92161,1.92145,1.92148,50400000.0
2007-03-05 23:22:00,1.92138,1.92152,1.92138,1.92152,39200000.0
2007-03-05 23:23:00,1.92145,1.92145,1.92133,1.92144,41300000.0
2007-03-05 23:24:00,1.92145,1.92145,1.92138,1.92145,36799999.0
2007-03-05 23:25:00,1.92136,1.92136,1.92134,1.92134,400000.0
2007-03-05 23:26:00,1.92125,1.92126,1.92089,1.92108,74699999.0
2007-03-05 23:27:00,1.92095,1.92095,1.92083,1.92089,40400000.0
2007-03-05 23:28:00,1.92083,1.92083,1.92082,1.92082,15700000.0
2007-03-05 23:29:00,1.92093,1.92093,1.9207,1.92083,84900000.0
2007-03-05 23:30:00,1.92082,1.92082,1.92075,1.92079,46799998.0
2007-03-05 23:31:00,1.92065,1.9208,1.92063,1.92063,29500000.0
2007-03-05 23:32:00,1.92062,1.9207,1.9204,1.92044,78200000.0
2007-03-05 23:33:00,1.92038,1.92049,1.92034,1.92045,83600001.0
2007-03-05 23:34:00,1.9204,1.92045,1.9204,1.9204,29200000.0
2007-03-05 23:35:00,1.92047,1.92049,1.92035,1.92035,16800000.0
2007-03-05 23:36:00,1.92031,1.92043,1.92031,1.92043,18300000.0
2007-03-05 23:37:00,1.92042,1.92055,1.92029,1.92041,55100000.0
2007-03-05 23:38:00,1.92031,1.92041,1.92031,1.92041,70799998.0
2007-03-05 23:39:00,1.92034,1.92037,1.92023,1.92029,63399999.0
2007-03-05 23:40:00,1.92034,1.92038,1.92028,1.9203,73100001.0
2007-03-05 23:41:00,1.9203,1.92038,1.92021,1.9203,61800001.0
2007-03-05 23:42:00,1.92031,1.92042,1.92031,1.92041,21200000.0
2007-03-05 23:43:00,1.9204,1.92056,1.92036,1.92056,71300000.0
2007-03-05 23:44:00,1.92041,1.9205,1.92037,1.9204,85999999.0
2007-03-05 23:45:00,1.92047,1.92055,1.92036,1.92055,66400001.0
2007-03-05 23:46:00,1.92053,1.92053,1.92042,1.92048,80699999.0
2007-03-05 23:47:00,1.92053,1.92053,1.92042,1.92042,21700000.0
2007-03-05 23:48:00,1.92043,1.92047,1.92034,1.92047,45800000.0
2007-03-05 23:49:00,1.9205,1.9205,1.92025,1.92029,47999999.0
2007-03-05 23:50:00,1.92033,1.92049,1.92033,1.92047,17200000.0
2007-03-05 23:51:00,1.92055,1.92063,1.92055,1.92063,11900000.0
2007-03-05 23:52:00,1.92064,1.92064,1.92045,1.92056,39500000.0
2007-03-05 23:53:00,1.92062,1.92069,1.92049,1.92063,73599999.0
2007-03-05 23:54:00,1.92065,1.92072,1.92052,1.9206,23900000.0
2007-03-05 23:55:00,1.92052,1.92052,1.92033,1.92039,48200000.0
2007-03-05 23:56:00,1.92042,1.9205,1.92039,1.9204,88799997.0
2007-03-05 23:57:00,1.92035,1.92041,1.92033,1.92034,88399996.0
2007-03-05 23:58:00,1.92007,1.9204,1.92007,1.92023,46700001.0
2007-03-05 23:59:00,1.9203,1.92038,1.92006,1.9202,68800000.0
2007-03-06 00:00:00,1.92018,1.92028,1.92013,1.92013,55400000.0
2007-03-06 00:01:00,1.92017,1.92023,1.92017,1.92023,10400000.0
2007-03-06 00:02:00,1.92045,1.92055,1.92045,1.92055,16300000.0
2007-03-06 00:03:00,1.92075,1.92097,1.92075,1.92095,47500000.0
2007-03-06 00:04:00,1.92074,1.92074,1.92071,1.92071,7600000.0
2007-03-06 00:05:00,1.92061,1.92061,1.92054,1.92054,15200000.0
2007-03-06 00:06:00,1.92052,1.92052,1.92041,1.92052,126899999.0
2007-03-06 00:07:00,1.92043,1.92056,1.92043,1.92056,53099999.0
2007-03-06 00:08:00,1.92055,1.92066,1.92029,1.92066,40800000.0
2007-03-06 00:09:00,1.92067,1.92071,1.92062,1.92062,85600000.0
2007-03-06 00:10:00,1.92065,1.92065,1.92065,1.92065,4000000.0
2007-03-06 00:11:00,1.92055,1.92055,1.9205,1.9205,7400000.0
2007-03-06 00:12:00,1.92061,1.92061,1.92056,1.92056,14400000.0
2007-03-06 00:13:00,1.92052,1.92052,1.92041,1.92047,81200003.0
2007-03-06 00:14:00,1.92053,1.92056,1.92044,1.92044,67599999.0
2007-03-06 00:15:00,1.9203,1.92035,1.92013,1.92018,129200002.0
2007-03-06 00:16:00,1.92027,1.92027,1.92012,1.92015,50999999.0
2007-03-06 00:17:00,1.9202,1.92025,1.9202,1.92025,13900000.0
2007-03-06 00:18:00,1.92025,1.92025,1.92025,1.92025,14400000.0
2007-03-06 00:19:00,1.92025,1.92025,1.92015,1.9202,14000000.0
2007-03-06 00:20:00,1.92018,1.92018,1.92007,1.9201,76000001.0
2007-03-06 00:21:00,1.91985,1.92014,1.91978,1.92014,121999999.0
2007-03-06 00:22:00,1.92009,1.92015,1.92005,1.92011,63300001.0
2007-03-06 00:23:00,1.92017,1.92017,1.9201,1.92015,44199999.0
2007-03-06 00:24:00,1.92001,1.92019,1.91995,1.92001,131600001.0
2007-03-06 00:25:00,1.91986,1.92014,1.91986,1.92002,62300000.0
2007-03-06 00:26:00,1.92016,1.92026,1.92007,1.92007,41800000.0
2007-03-06 00:27:00,1.91994,1.92012,1.91994,1.92008,42600000.0
2007-03-06 00:28:00,1.92015,1.9203,1.92004,1.9203,63249999.0
2007-03-06 00:29:00,1.92015,1.92037,1.92015,1.92035,72900000.0
2007-03-06 00:30:00,1.92038,1.92041,1.92033,1.92034,62899999.0
2007-03-06 00:31:00,1.92038,1.92051,1.92038,1.92051,20100000.0
2007-03-06 00:32:00,1.92046,1.92049,1.92046,1.92049,19600000.0
2007-03-06 00:33:00,1.92052,1.92058,1.92052,1.92058,2000000.0
2007-03-06 00:34:00,1.92061,1.92061,1.92056,1.92056,21500001.0
2007-03-06 00:35:00,1.92052,1.92052,1.9205,1.9205,7300000.0
2007-03-06 00:36:00,1.92048,1.92057,1.92048,1.92057,40000000.0
2007-03-06 00:37:00,1.92045,1.92045,1.92014,1.9202,116400001.0
2007-03-06 00:38:00,1.92013,1.92013,1.92009,1.92009,13400000.0
2007-03-06 00:39:00,1.92015,1.92015,1.9201,1.9201,55800000.0
2007-03-06 00:40:00,1.92013,1.92013,1.92002,1.92013,43000000.0
2007-03-06 00:41:00,1.9201,1.9201,1.91998,1.91998,27100000.0
2007-03-06 00:42:00,1.91987,1.92002,1.91976,1.91995,82600000.0
2007-03-06 00:43:00,1.91987,1.91987,1.91956,1.91956,42400000.0
2007-03-06 00:44:00,1.9193,1.9193,1.91904,1.91925,61499999.0
2007-03-06 00:45:00,1.91925,1.91944,1.9192,1.91928,89199998.0
2007-03-06 00:46:00,1.91926,1.91934,1.91915,1.91929,114700001.0
2007-03-06 00:47:00,1.91926,1.91929,1.91915,1.91929,39700000.0
2007-03-06 00:48:00,1.91926,1.91926,1.9191,1.9192,43500000.0
2007-03-06 00:49:00,1.91922,1.91926,1.91921,1.91926,118699999.0
2007-03-06 00:50:00,1.91932,1.9194,1.91932,1.91932,41500000.0
2007-03-06 00:51:00,1.9194,1.9195,1.9194,1.91947,91099999.0
2007-03-06 00:52:00,1.9194,1.9194,1.91928,1.9194,65299998.0
2007-03-06 00:53:00,1.91917,1.91937,1.91917,1.91927,71399999.0
2007-03-06 00:54:00,1.9193,1.91935,1.9193,1.91935,24199999.0
2007-03-06 00:55:00,1.91928,1.91931,1.91924,1.91924,86100002.0
2007-03-06 00:56:00,1.91918,1.91923,1.9191,1.91923,103999999.0
2007-03-06 00:57:00,1.9193,1.91933,1.91925,1.9193,38900000.0
2007-03-06 00:58:00,1.91923,1.91923,1.91905,1.91909,72600000.0
2007-03-06 00:59:00,1.91913,1.91913,1.91895,1.919,175200003.0
2007-03-06 01:00:00,1.91913,1.91916,1.91894,1.91916,79399999.0
2007-03-06 01:01:00,1.91905,1.91905,1.91893,1.91899,76599998.0
2007-03-06 01:02:00,1.91898,1.91905,1.91895,1.91895,27300000.0
2007-03-06 01:03:00,1.91902,1.91903,1.9189,1.91903,69300000.0
2007-03-06 01:04:00,1.91904,1.91905,1.91896,1.91896,39800000.0
2007-03-06 01:05:00,1.91909,1.91921,1.91903,1.91903,44100001.0
2007-03-06 01:06:00,1.919,1.91905,1.919,1.919,55500000.0
2007-03-06 01:07:00,1.919,1.91905,1.919,1.919,90700000.0
2007-03-06 01:08:00,1.919,1.91905,1.919,1.91905,41300000.0
2007-03-06 01:09:00,1.919,1.91905,1.919,1.91905,67599999.0
2007-03-06 01:10:00,1.91895,1.91895,1.91865,1.91875,71800000.0
2007-03-06 01:11:00,1.91875,1.91875,1.91847,1.91853,81300001.0
2007-03-06 01:12:00,1.91854,1.91873,1.91854,1.91865,26200000.0
2007-03-06 01:13:00,1.91861,1.91868,1.91853,1.91864,90299998.0
2007-03-06 01:14:00,1.91867,1.91872,1.91867,1.91868,88799998.0
2007-03-06 01:15:00,1.91859,1.91859,1.91845,1.91855,98799999.0
2007-03-06 01:16:00,1.91857,1.91859,1.91856,1.91859,25900000.0
2007-03-06 01:17:00,1.91862,1.91874,1.91862,1.91864,78099998.0
2007-03-06 01:18:00,1.91858,1.91858,1.91833,1.91843,57999999.0
2007-03-06 01:19:00,1.9184,1.91852,1.91822,1.9184,103899999.0
2007-03-06 01:20:00,1.91858,1.91859,1.91854,1.91855,39200000.0
2007-03-06 01:21:00,1.9185,1.9186,1.91849,1.9186,103900001.0
2007-03-06 01:22:00,1.91858,1.91863,1.91847,1.9186,33300000.0
2007-03-06 01:23:00,1.91857,1.91863,1.91857,1.91863,24200000.0
2007-03-06 01:24:00,1.91859,1.91864,1.91855,1.91864,57400000.0
2007-03-06 01:25:00,1.91866,1.91888,1.91863,1.91887,81899999.0
2007-03-06 01:26:00,1.9189,1.91919,1.9189,1.91919,51500001.0
2007-03-06 01:27:00,1.91922,1.91963,1.91922,1.91963,102299998.0
2007-03-06 01:28:00,1.91997,1.92081,1.91997,1.92066,36700000.0
2007-03-06 01:29:00,1.92068,1.92068,1.92046,1.92047,44100001.0
2007-03-06 01:30:00,1.92053,1.92056,1.92047,1.92047,57900001.0
2007-03-06 01:31:00,1.92049,1.92065,1.92049,1.92052,78500002.0
2007-03-06 01:32:00,1.92044,1.92048,1.92044,1.92048,11100000.0
2007-03-06 01:33:00,1.92046,1.92054,1.92043,1.92054,47400000.0
2007-03-06 01:34:00,1.92052,1.92054,1.92043,1.92054,38000000.0
2007-03-06 01:35:00,1.92046,1.92046,1.92033,1.92034,67400000.0
2007-03-06 01:36:00,1.92047,1.9205,1.92035,1.92035,42699999.0
2007-03-06 01:37:00,1.9203,1.92036,1.92018,1.92027,35400000.0
2007-03-06 01:38:00,1.92018,1.92025,1.92018,1.92019,67500001.0
2007-03-06 01:39:00,1.92023,1.92023,1.92013,1.92017,45400001.0
2007-03-06 01:40:00,1.91993,1.91993,1.91979,1.91979,15200000.0
2007-03-06 01:41:00,1.91948,1.91964,1.91915,1.91917,95899999.0
2007-03-06 01:42:00,1.91917,1.91932,1.91906,1.9191,35900000.0
2007-03-06 01:43:00,1.91913,1.91923,1.91913,1.91923,19600000.0
2007-03-06 01:44:00,1.91912,1.91921,1.91903,1.91921,107499999.0
2007-03-06 01:45:00,1.91931,1.91946,1.91931,1.9194,52570000.0
2007-03-06 01:46:00,1.91961,1.92,1.91961,1.91985,66799998.0
2007-03-06 01:47:00,1.91983,1.92012,1.91982,1.91999,114200000.0
2007-03-06 01:48:00,1.92013,1.92026,1.92004,1.92026,18300000.0
2007-03-06 01:49:00,1.9203,1.9203,1.9203,1.9203,41600000.0
2007-03-06 01:50:00,1.92027,1.92032,1.92021,1.92027,55000000.0
2007-03-06 01:51:00,1.92023,1.92028,1.92021,1.92028,52500001.0
2007-03-06 01:52:00,1.92025,1.92025,1.92005,1.92015,44000000.0
2007-03-06 01:53:00,1.92015,1.92024,1.92003,1.92024,54400000.0
2007-03-06 01:54:00,1.92034,1.92043,1.92033,1.92033,54600000.0
2007-03-06 01:55:00,1.92029,1.92031,1.92024,1.92024,26500000.0
2007-03-06 01:56:00,1.9202,1.9202,1.92015,1.9202,27600000.0
2007-03-06 01:57:00,1.92022,1.92025,1.92022,1.92025,95999998.0
2007-03-06 01:58:00,1.92028,1.92038,1.92011,1.92038,56000000.0
2007-03-06 01:59:00,1.92042,1.92049,1.92042,1.92049,31200000.0
2007-03-06 02:00:00,1.92048,1.92048,1.9202,1.9202,56500000.0
2007-03-06 02:01:00,1.92022,1.92024,1.91976,1.91977,66800001.0
2007-03-06 02:02:00,1.91979,1.91986,1.91968,1.91969,23700000.0
2007-03-06 02:03:00,1.91972,1.91996,1.91972,1.91996,41900000.0
2007-03-06 02:04:00,1.91989,1.92012,1.91989,1.92012,30600000.0
2007-03-06 02:05:00,1.92026,1.92073,1.92012,1.92073,44500000.0
2007-03-06 02:06:00,1.9209,1.92151,1.92078,1.92151,20700000.0
2007-03-06 02:07:00,1.92188,1.92246,1.92188,1.92235,34200000.0
2007-03-06 02:08:00,1.92242,1.92242,1.92153,1.92158,113100001.0
2007-03-06 02:09:00,1.92156,1.92162,1.92156,1.92162,9800000.0
2007-03-06 02:10:00,1.92185,1.92185,1.92177,1.9218,97499998.0
2007-03-06 02:11:00,1.92198,1.92234,1.92198,1.92234,93600001.0
2007-03-06 02:12:00,1.92228,1.92349,1.92228,1.92349,54999998.0
2007-03-06 02:13:00,1.92327,1.92327,1.92264,1.92277,31700000.0
2007-03-06 02:14:00,1.92305,1.92348,1.92305,1.92342,41300000.0
2007-03-06 02:15:00,1.92348,1.92361,1.92347,1.92361,88199997.0
2007-03-06 02:16:00,1.9237,1.92374,1.9237,1.92372,11500000.0
2007-03-06 02:17:00,1.92355,1.92355,1.9233,1.9233,41300000.0
2007-03-06 02:18:00,1.92327,1.92343,1.9232,1.92343,116199999.0
2007-03-06 02:19:00,1.92348,1.92349,1.92335,1.92337,41899999.0
2007-03-06 02:20:00,1.92326,1.92326,1.92248,1.92248,48500000.0
2007-03-06 02:21:00,1.9224,1.9224,1.92222,1.92236,104099998.0
2007-03-06 02:22:00,1.92228,1.92246,1.92228,1.92244,66900000.0
2007-03-06 02:23:00,1.92258,1.92265,1.92253,1.92265,34600000.0
2007-03-06 02:24:00,1.92278,1.92292,1.92278,1.9229,72599999.0
2007-03-06 02:25:00,1.92283,1.92295,1.92283,1.9229,35400000.0
2007-03-06 02:26:00,1.92293,1.9231,1.92284,1.92307,107399998.0
2007-03-06 02:27:00,1.92312,1.92338,1.92312,1.92335,36299999.0
2007-03-06 02:28:00,1.92332,1.92365,1.92321,1.92359,84500000.0
2007-03-06 02:29:00,1.92363,1.92372,1.92359,1.92372,74099999.0
2007-03-06 02:30:00,1.92372,1.92378,1.92357,1.92357,15800000.0
2007-03-06 02:31:00,1.92346,1.92365,1.92335,1.9236,84600001.0
2007-03-06 02:32:00,1.92364,1.92371,1.92363,1.92367,46900000.0
2007-03-06 02:33:00,1.92401,1.9241,1.92385,1.9241,75300000.0
2007-03-06 02:34:00,1.92402,1.92422,1.924,1.92422,82600000.0
2007-03-06 02:35:00,1.92437,1.92445,1.92431,1.92435,33600000.0
2007-03-06 02:36:00,1.92445,1.92456,1.92438,1.9244,53400000.0
2007-03-06 02:37:00,1.92445,1.92445,1.92432,1.92443,70100001.0
2007-03-06 02:38:00,1.9243,1.92448,1.92427,1.92445,104800001.0
2007-03-06 02:39:00,1.9244,1.92445,1.92428,1.92445,35700000.0
2007-03-06 02:40:00,1.92444,1.92454,1.92439,1.92454,79800000.0
2007-03-06 02:41:00,1.92444,1.92444,1.92398,1.92398,103400002.0
2007-03-06 02:42:00,1.92393,1.9243,1.92393,1.9243,36200000.0
2007-03-06 02:43:00,1.9244,1.92445,1.9244,1.9244,23399999.0
2007-03-06 02:44:00,1.92433,1.92441,1.9242,1.9242,82200000.0
2007-03-06 02:45:00,1.92408,1.92418,1.92405,1.92405,76300000.0
2007-03-06 02:46:00,1.924,1.924,1.92376,1.92385,71200000.0
2007-03-06 02:47:00,1.92383,1.92383,1.92349,1.92349,20800000.0
2007-03-06 02:48:00,1.92362,1.92364,1.92324,1.9236,92100001.0
2007-03-06 02:49:00,1.92357,1.92357,1.9235,1.9235,6000000.0
2007-03-06 02:50:00,1.92343,1.92343,1.92328,1.92328,60900001.0
2007-03-06 02:51:00,1.92308,1.92308,1.92269,1.92277,90700000.0
2007-03-06 02:52:00,1.92275,1.92283,1.92275,1.92278,79399999.0
2007-03-06 02:53:00,1.92289,1.92302,1.92289,1.92299,20000000.0
2007-03-06 02:54:00,1.92282,1.92282,1.92249,1.92255,19600000.0
2007-03-06 02:55:00,1.92231,1.92231,1.92214,1.92214,37899999.0
2007-03-06 02:56:00,1.92198,1.92198,1.92134,1.92138,91999999.0
2007-03-06 02:57:00,1.92143,1.92158,1.92133,1.92155,66799999.0
2007-03-06 02:58:00,1.92162,1.92179,1.92162,1.92178,112000002.0
2007-03-06 02:59:00,1.9217,1.9217,1.92144,1.92157,96400000.0
2007-03-06 03:00:00,1.9216,1.92168,1.92157,1.92168,57599999.0
2007-03-06 03:01:00,1.92169,1.92169,1.92152,1.92152,49200001.0
2007-03-06 03:02:00,1.92141,1.92142,1.92139,1.92139,103500000.0
2007-03-06 03:03:00,1.92147,1.92152,1.92142,1.92152,73499999.0
2007-03-06 03:04:00,1.92152,1.92152,1.92136,1.92136,26500000.0
2007-03-06 03:05:00,1.92139,1.92174,1.92139,1.92171,20900000.0
2007-03-06 03:06:00,1.9218,1.92195,1.9218,1.92194,49400000.0
2007-03-06 03:07:00,1.92207,1.92227,1.92207,1.92216,31400000.0
2007-03-06 03:08:00,1.92237,1.92261,1.92237,1.92254,49600000.0
2007-03-06 03:09:00,1.92221,1.92245,1.92212,1.92212,77899998.0
2007-03-06 03:10:00,1.92258,1.92267,1.92257,1.92267,52299999.0
2007-03-06 03:11:00,1.92275,1.92275,1.9227,1.9227,10300000.0
2007-03-06 03:12:00,1.92283,1.92295,1.92277,1.92294,50800000.0
2007-03-06 03:13:00,1.92303,1.92317,1.92303,1.92317,62000000.0
2007-03-06 03:14:00,1.92367,1.92386,1.92367,1.92386,27099999.0
2007-03-06 03:15:00,1.92444,1.92444,1.92412,1.92422,43300000.0
2007-03-06 03:16:00,1.92418,1.92418,1.92402,1.92402,13700000.0
2007-03-06 03:17:00,1.92392,1.92394,1.92358,1.92364,127899999.0
2007-03-06 03:18:00,1.92337,1.92337,1.92312,1.92319,49500000.0
2007-03-06 03:19:00,1.92322,1.92353,1.92322,1.92353,14200000.0
2007-03-06 03:20:00,1.92331,1.92331,1.92304,1.92304,19700000.0
2007-03-06 03:21:00,1.92266,1.92273,1.92261,1.92268,132000002.0
2007-03-06 03:22:00,1.92267,1.92288,1.92267,1.92281,44599999.0
2007-03-06 03:23:00,1.9228,1.9228,1.92263,1.92267,39700000.0
2007-03-06 03:24:00,1.92275,1.92287,1.92269,1.92277,49400000.0
2007-03-06 03:25:00,1.9226,1.9226,1.92238,1.92245,26500000.0
2007-03-06 03:26:00,1.9225,1.9226,1.92246,1.92249,17900000.0
2007-03-06 03:27:00,1.92235,1.92244,1.92229,1.92239,88500000.0
2007-03-06 03:28:00,1.92252,1.92267,1.92252,1.92258,56000000.0
2007-03-06 03:29:00,1.92259,1.9227,1.92259,1.92267,55400000.0
2007-03-06 03:30:00,1.92282,1.92283,1.92282,1.92283,37500000.0
2007-03-06 03:31:00,1.9229,1.92309,1.92281,1.92308,58600000.0
2007-03-06 03:32:00,1.92332,1.92362,1.92332,1.92362,54800000.0
2007-03-06 03:33:00,1.9236,1.92379,1.9236,1.9237,33800000.0
2007-03-06 03:34:00,1.9237,1.9237,1.92355,1.92355,64299999.0
2007-03-06 03:35:00,1.9236,1.9236,1.9236,1.9236,23400000.0
2007-03-06 03:36:00,1.92353,1.92362,1.9235,1.9236,114600002.0
2007-03-06 03:37:00,1.92364,1.92367,1.92355,1.92367,40850000.0
2007-03-06 03:38:00,1.92365,1.9238,1.92358,1.92366,76700000.0
2007-03-06 03:39:00,1.92382,1.92411,1.92382,1.92407,84799999.0
2007-03-06 03:40:00,1.92421,1.92421,1.92405,1.92409,53200000.0
2007-03-06 03:41:00,1.92403,1.92427,1.92396,1.92396,89600001.0
2007-03-06 03:42:00,1.92391,1.92396,1.92377,1.92382,72800001.0
2007-03-06 03:43:00,1.92375,1.9238,1.92368,1.9238,67299999.0
2007-03-06 03:44:00,1.92384,1.9239,1.92381,1.92381,28100000.0
2007-03-06 03:45:00,1.92373,1.92385,1.92364,1.92385,124999997.0
2007-03-06 03:46:00,1.92368,1.92372,1.92364,1.92364,63200000.0
2007-03-06 03:47:00,1.9237,1.92375,1.92367,1.92375,43200000.0
2007-03-06 03:48:00,1.92368,1.92368,1.92353,1.92366,66100000.0
2007-03-06 03:49:00,1.92359,1.92359,1.9235,1.92357,36300000.0
2007-03-06 03:50:00,1.92335,1.92335,1.92323,1.92323,25200000.0
2007-03-06 03:51:00,1.92313,1.92321,1.92313,1.92319,107699997.0
2007-03-06 03:52:00,1.92322,1.92327,1.92308,1.92323,53100000.0
2007-03-06 03:53:00,1.92329,1.92347,1.92329,1.92345,60600000.0
2007-03-06 03:54:00,1.92345,1.92345,1.92337,1.92337,27700000.0
2007-03-06 03:55:00,1.92345,1.9236,1.92345,1.9236,15800000.0
2007-03-06 03:56:00,1.9235,1.9238,1.92345,1.9238,45400001.0
2007-03-06 03:57:00,1.92381,1.92387,1.92381,1.92387,46000001.0
2007-03-06 03:58:00,1.92392,1.92395,1.92367,1.92377,70700002.0
2007-03-06 03:59:00,1.92372,1.92373,1.92359,1.92367,103100001.0
2007-03-06 04:00:00,1.92371,1.92376,1.92368,1.92375,91899998.0
2007-03-06 04:01:00,1.92372,1.92372,1.9237,1.9237,16500000.0
2007-03-06 04:02:00,1.9237,1.9237,1.9236,1.92365,47000000.0
2007-03-06 04:03:00,1.92369,1.92369,1.92358,1.92368,72200000.0
2007-03-06 04:04:00,1.92372,1.92376,1.92367,1.92367,67800000.0
2007-03-06 04:05:00,1.9237,1.92375,1.92368,1.92375,35500000.0
2007-03-06 04:06:00,1.92366,1.92377,1.92366,1.92371,25300000.0
2007-03-06 04:07:00,1.92373,1.92388,1.92366,1.92366,50000000.0
2007-03-06 04:08:00,1.92379,1.92428,1.92379,1.92428,99000000.0
2007-03-06 04:09:00,1.9243,1.9243,1.92416,1.9242,31300000.0
2007-03-06 04:10:00,1.92424,1.92438,1.92416,1.92418,79800001.0
2007-03-06 04:11:00,1.9243,1.92437,1.9243,1.92431,36099999.0
2007-03-06 04:12:00,1.92432,1.92441,1.92428,1.92428,63400000.0
2007-03-06 04:13:00,1.92437,1.92443,1.92426,1.92426,48200001.0
2007-03-06 04:14:00,1.92433,1.92445,1.92433,1.92436,38600000.0
2007-03-06 04:15:00,1.92452,1.92453,1.92447,1.9245,37499999.0
2007-03-06 04:16:00,1.92442,1.92449,1.92441,1.92448,121800002.0
2007-03-06 04:17:00,1.9245,1.92455,1.92444,1.92455,77400001.0
2007-03-06 04:18:00,1.92465,1.92478,1.92441,1.92441,38100000.0
2007-03-06 04:19:00,1.92439,1.92474,1.92439,1.92474,94399999.0
2007-03-06 04:20:00,1.92454,1.92462,1.92454,1.92458,37900000.0
2007-03-06 04:21:00,1.9246,1.9246,1.92449,1.92454,63400001.0
2007-03-06 04:22:00,1.9245,1.92462,1.9245,1.92457,116600000.0
2007-03-06 04:23:00,1.9246,1.9247,1.9246,1.92463,37699999.0
2007-03-06 04:24:00,1.92458,1.92462,1.92456,1.92456,77200000.0
2007-03-06 04:25:00,1.92476,1.92489,1.92476,1.92489,14400000.0
2007-03-06 04:26:00,1.92513,1.92529,1.925,1.92515,101300000.0
2007-03-06 04:27:00,1.92519,1.92558,1.9251,1.92558,68399999.0
2007-03-06 04:28:00,1.92553,1.9257,1.92545,1.9257,68300000.0
2007-03-06 04:29:00,1.9257,1.92635,1.92567,1.92635,119200000.0
2007-03-06 04:30:00,1.92651,1.92693,1.92632,1.92693,70799998.0
2007-03-06 04:31:00,1.92696,1.927,1.92652,1.92652,90200002.0
2007-03-06 04:32:00,1.92654,1.92663,1.92642,1.92655,80399999.0
2007-03-06 04:33:00,1.92659,1.92665,1.92641,1.92649,98200000.0
2007-03-06 04:34:00,1.92635,1.92635,1.92625,1.92625,20600000.0
2007-03-06 04:35:00,1.92604,1.92604,1.92588,1.926,66200001.0
2007-03-06 04:36:00,1.92588,1.92588,1.92563,1.92574,98299998.0
2007-03-06 04:37:00,1.92568,1.9257,1.92553,1.92553,80699998.0
2007-03-06 04:38:00,1.92552,1.92561,1.92552,1.92557,38100000.0
2007-03-06 04:39:00,1.92553,1.92559,1.92544,1.92551,70999998.0
2007-03-06 04:40:00,1.92555,1.92555,1.92542,1.92542,25400001.0
2007-03-06 04:41:00,1.9254,1.92545,1.9254,1.92545,1600000.0
2007-03-06 04:42:00,1.92533,1.92533,1.92518,1.92518,27650000.0
2007-03-06 04:43:00,1.92517,1.92517,1.92506,1.92515,72399999.0
2007-03-06 04:44:00,1.92513,1.92527,1.92513,1.92522,70999998.0
2007-03-06 04:45:00,1.92527,1.92546,1.92527,1.92546,85499999.0
2007-03-06 04:46:00,1.92556,1.92559,1.92556,1.92559,10400000.0
2007-03-06 04:47:00,1.92563,1.92567,1.9256,1.92567,26700000.0
2007-03-06 04:48:00,1.92595,1.92645,1.92595,1.9264,35999999.0
2007-03-06 04:49:00,1.9267,1.92759,1.9267,1.92759,56800001.0
2007-03-06 04:50:00,1.92753,1.92761,1.92734,1.92746,92399998.0
2007-03-06 04:51:00,1.92721,1.92721,1.9268,1.92682,108400001.0
2007-03-06 04:52:00,1.92688,1.92692,1.92688,1.92692,8600000.0
2007-03-06 04:53:00,1.92697,1.92713,1.92688,1.92688,73399999.0
2007-03-06 04:54:00,1.92682,1.92701,1.92682,1.92697,79500000.0
2007-03-06 04:55:00,1.927,1.9272,1.92695,1.92709,82900002.0
2007-03-06 04:56:00,1.92718,1.92721,1.92707,1.92711,87600000.0
2007-03-06 04:57:00,1.92699,1.92699,1.92677,1.92677,45800000.0
2007-03-06 04:58:00,1.92669,1.92684,1.92669,1.92684,41700000.0
2007-03-06 04:59:00,1.92692,1.92697,1.92679,1.92688,138800000.0
2007-03-06 05:00:00,1.92693,1.92701,1.92693,1.92697,15700000.0
2007-03-06 05:01:00,1.92693,1.92697,1.92692,1.92692,29300000.0
2007-03-06 05:02:00,1.92688,1.92688,1.92688,1.92688,8000000.0
2007-03-06 05:03:00,1.92686,1.92706,1.9268,1.92706,36700000.0
2007-03-06 05:04:00,1.92702,1.92704,1.92696,1.92699,39900000.0
2007-03-06 05:05:00,1.92712,1.92718,1.92712,1.92718,42199998.0
2007-03-06 05:06:00,1.92715,1.9272,1.92715,1.92719,87400000.0
2007-03-06 05:07:00,1.92715,1.92716,1.92702,1.92715,52599999.0
2007-03-06 05:08:00,1.92718,1.92725,1.92704,1.92725,38100000.0
2007-03-06 05:09:00,1.92724,1.92728,1.92724,1.92728,41100000.0
2007-03-06 05:10:00,1.92732,1.92733,1.92721,1.92733,81999999.0
2007-03-06 05:11:00,1.92728,1.92728,1.92717,1.92719,57299998.0
2007-03-06 05:12:00,1.92712,1.92713,1.92712,1.92713,30700000.0
2007-03-06 05:13:00,1.9271,1.92713,1.92703,1.92703,47300000.0
2007-03-06 05:14:00,1.92705,1.92709,1.92703,1.92703,70600001.0
2007-03-06 05:15:00,1.92705,1.92705,1.92683,1.92684,51799999.0
2007-03-06 05:16:00,1.92658,1.92658,1.92639,1.92639,28000000.0
2007-03-06 05:17:00,1.92659,1.9268,1.92659,1.92664,19800000.0
2007-03-06 05:18:00,1.9266,1.92682,1.9266,1.92682,90700001.0
2007-03-06 05:19:00,1.92684,1.92727,1.92684,1.92727,70400000.0
2007-03-06 05:20:00,1.92729,1.92739,1.92729,1.92733,60800001.0
2007-03-06 05:21:00,1.9273,1.92738,1.92728,1.9273,55600000.0
2007-03-06 05:22:00,1.92739,1.92746,1.92738,1.92738,86000001.0
2007-03-06 05:23:00,1.92752,1.92776,1.9274,1.92771,81900000.0
2007-03-06 05:24:00,1.92769,1.92784,1.92753,1.92753,72799998.0
2007-03-06 05:25:00,1.92753,1.92769,1.92746,1.92769,20800000.0
2007-03-06 05:26:00,1.92761,1.92761,1.92745,1.92752,17300000.0
2007-03-06 05:27:00,1.9275,1.9275,1.92731,1.92738,56200000.0
2007-03-06 05:28:00,1.92734,1.92737,1.92713,1.92716,42399999.0
2007-03-06 05:29:00,1.9271,1.9271,1.92705,1.9271,36900000.0
2007-03-06 05:30:00,1.92693,1.92713,1.92693,1.92703,76999999.0
2007-03-06 05:31:00,1.92708,1.92708,1.92698,1.92698,24899999.0
2007-03-06 05:32:00,1.92695,1.92711,1.92687,1.92711,52599999.0
2007-03-06 05:33:00,1.92724,1.92728,1.92717,1.92728,57199999.0
2007-03-06 05:34:00,1.92734,1.92743,1.92711,1.92737,87249999.0
2007-03-06 05:35:00,1.92741,1.92754,1.92741,1.92754,34400002.0
2007-03-06 05:36:00,1.92761,1.92772,1.92761,1.92772,33999999.0
2007-03-06 05:37:00,1.92767,1.9277,1.92765,1.92765,20800000.0
2007-03-06 05:38:00,1.92786,1.92786,1.92785,1.92785,10000000.0
2007-03-06 05:39:00,1.9279,1.9279,1.92787,1.92787,6300000.0
2007-03-06 05:40:00,1.9279,1.92794,1.92768,1.92786,88300001.0
2007-03-06 05:41:00,1.92783,1.92789,1.92775,1.92775,46299999.0
2007-03-06 05:42:00,1.92782,1.92787,1.92782,1.92787,21699999.0
2007-03-06 05:43:00,1.9278,1.92781,1.92775,1.92779,20400000.0
2007-03-06 05:44:00,1.92785,1.92785,1.92778,1.92778,63200001.0
2007-03-06 05:45:00,1.92778,1.92781,1.92776,1.92778,51800000.0
2007-03-06 05:46:00,1.92775,1.9278,1.92775,1.9278,17200000.0
2007-03-06 05:47:00,1.92779,1.92779,1.92773,1.92777,55199999.0
2007-03-06 05:48:00,1.92775,1.92775,1.9277,1.92775,58800000.0
2007-03-06 05:49:00,1.92762,1.9277,1.92762,1.9277,29600000.0
2007-03-06 05:50:00,1.92777,1.92777,1.92777,1.92777,900000.0
2007-03-06 05:51:00,1.9277,1.92778,1.9277,1.92775,26500000.0
2007-03-06 05:52:00,1.92766,1.92766,1.92758,1.92758,52800000.0
2007-03-06 05:53:00,1.92752,1.92769,1.92749,1.92769,29800000.0
2007-03-06 05:54:00,1.92772,1.92773,1.92751,1.92773,57900000.0
2007-03-06 05:55:00,1.92768,1.92773,1.92766,1.92769,63400000.0
2007-03-06 05:56:00,1.92767,1.92774,1.92765,1.92765,46500000.0
2007-03-06 05:57:00,1.92768,1.92782,1.92768,1.92782,60900000.0
2007-03-06 05:58:00,1.92787,1.9279,1.9277,1.92773,44800000.0
2007-03-06 05:59:00,1.92769,1.9278,1.92769,1.92771,78900001.0
2007-03-06 06:00:00,1.92769,1.92769,1.92738,1.92745,52700000.0
2007-03-06 06:01:00,1.92752,1.92752,1.92738,1.92738,36900000.0
2007-03-06 06:02:00,1.92752,1.92778,1.92752,1.92778,61499999.0
2007-03-06 06:03:00,1.92799,1.92799,1.92763,1.92774,40199999.0
2007-03-06 06:04:00,1.92783,1.92783,1.92782,1.92782,5500000.0
2007-03-06 06:05:00,1.9279,1.92795,1.92787,1.9279,65600000.0
2007-03-06 06:06:00,1.92786,1.92802,1.92786,1.92791,50899999.0
2007-03-06 06:07:00,1.92793,1.92793,1.92781,1.92781,32299999.0
2007-03-06 06:08:00,1.92787,1.928,1.92786,1.92789,41400000.0
2007-03-06 06:09:00,1.92778,1.92781,1.92762,1.92762,85499999.0
2007-03-06 06:10:00,1.92761,1.92773,1.92759,1.92773,20800000.0
2007-03-06 06:11:00,1.92777,1.92782,1.92772,1.92772,24800000.0
2007-03-06 06:12:00,1.92783,1.92783,1.92774,1.92778,59100000.0
2007-03-06 06:13:00,1.92783,1.92791,1.92783,1.92789,21500000.0
2007-03-06 06:14:00,1.92783,1.92792,1.92762,1.92774,89300002.0
2007-03-06 06:15:00,1.92797,1.92799,1.92782,1.9279,56100001.0
2007-03-06 06:16:00,1.92782,1.92797,1.92782,1.92783,127000001.0
2007-03-06 06:17:00,1.9279,1.92795,1.92785,1.9279,83199999.0
2007-03-06 06:18:00,1.92819,1.92935,1.92819,1.92935,32300000.0
2007-03-06 06:19:00,1.92973,1.93037,1.92972,1.93037,95500000.0
2007-03-06 06:20:00,1.9301,1.9301,1.92979,1.92979,11400000.0
2007-03-06 06:21:00,1.92956,1.92956,1.92932,1.92932,76199998.0
2007-03-06 06:22:00,1.92935,1.92938,1.92922,1.92922,72499999.0
2007-03-06 06:23:00,1.92927,1.92927,1.92913,1.92919,53000000.0
2007-03-06 06:24:00,1.92921,1.92936,1.92915,1.92915,57500000.0
2007-03-06 06:25:00,1.92928,1.92941,1.92928,1.9293,86799999.0
2007-03-06 06:26:00,1.92929,1.92942,1.92929,1.92942,4600000.0
2007-03-06 06:27:00,1.92937,1.92953,1.92936,1.92953,37600000.0
2007-03-06 06:28:00,1.92923,1.92927,1.92914,1.92916,73499999.0
2007-03-06 06:29:00,1.92929,1.92936,1.9291,1.92926,116199999.0
2007-03-06 06:30:00,1.92916,1.92916,1.92887,1.92892,21900000.0
2007-03-06 06:31:00,1.92885,1.92897,1.92885,1.92897,79400000.0
2007-03-06 06:32:00,1.92907,1.92939,1.92907,1.92939,79500001.0
2007-03-06 06:33:00,1.92935,1.92935,1.92925,1.9293,45199999.0
2007-03-06 06:34:00,1.92917,1.92935,1.92917,1.92917,58300000.0
2007-03-06 06:35:00,1.9292,1.9292,1.92898,1.92898,29400000.0
2007-03-06 06:36:00,1.92878,1.92889,1.92854,1.92854,106200000.0
2007-03-06 06:37:00,1.9284,1.9284,1.92817,1.9282,83600001.0
2007-03-06 06:38:00,1.92828,1.92845,1.92828,1.92845,41500000.0
2007-03-06 06:39:00,1.92862,1.9287,1.92853,1.9286,62200000.0
2007-03-06 06:40:00,1.92861,1.9287,1.92852,1.92856,44000000.0
2007-03-06 06:41:00,1.92873,1.92873,1.92858,1.92858,91899999.0
2007-03-06 06:42:00,1.92853,1.92853,1.92842,1.92847,62100001.0
2007-03-06 06:43:00,1.92843,1.92857,1.92843,1.92857,34600000.0
2007-03-06 06:44:00,1.9285,1.92857,1.9285,1.92857,25900000.0
2007-03-06 06:45:00,1.92855,1.92857,1.92832,1.92853,61800000.0
2007-03-06 06:46:00,1.92863,1.92863,1.92851,1.92853,57700000.0
2007-03-06 06:47:00,1.92845,1.92845,1.92827,1.92827,94500001.0
2007-03-06 06:48:00,1.92831,1.92831,1.92812,1.92819,32700000.0
2007-03-06 06:49:00,1.92812,1.92819,1.92795,1.92795,104900000.0
2007-03-06 06:50:00,1.92786,1.92787,1.92778,1.92779,26900000.0
2007-03-06 06:51:00,1.92766,1.92769,1.92727,1.92727,42100000.0
2007-03-06 06:52:00,1.92723,1.92741,1.92707,1.92736,61999999.0
2007-03-06 06:53:00,1.92732,1.92732,1.92725,1.92725,28100001.0
2007-03-06 06:54:00,1.92719,1.92719,1.92611,1.92611,46200001.0
2007-03-06 06:55:00,1.92592,1.92597,1.92566,1.92571,114199997.0
2007-03-06 06:56:00,1.92566,1.92584,1.92566,1.92584,62700001.0
2007-03-06 06:57:00,1.92576,1.92576,1.92557,1.92567,43000000.0
2007-03-06 06:58:00,1.92553,1.92553,1.92547,1.92547,22900000.0
2007-03-06 06:59:00,1.92538,1.92538,1.92527,1.92527,46800000.0
2007-03-06 07:00:00,1.92554,1.92583,1.92554,1.92583,39500001.0
2007-03-06 07:01:00,1.92588,1.92596,1.92586,1.92593,77000002.0
2007-03-06 07:02:00,1.92608,1.92623,1.92608,1.92623,45600000.0
2007-03-06 07:03:00,1.92643,1.92651,1.92639,1.92648,68400000.0
2007-03-06 07:04:00,1.92648,1.92648,1.92628,1.92634,50600001.0
2007-03-06 07:05:00,1.92629,1.92635,1.92622,1.92622,36600000.0
2007-03-06 07:06:00,1.92623,1.9263,1.9262,1.92627,77000000.0
2007-03-06 07:07:00,1.92629,1.92629,1.92615,1.92615,45800000.0
2007-03-06 07:08:00,1.92602,1.92602,1.92582,1.92587,27000000.0
2007-03-06 07:09:00,1.92576,1.92576,1.92555,1.92555,50300001.0
2007-03-06 07:10:00,1.9252,1.9252,1.92474,1.92483,36100000.0
2007-03-06 07:11:00,1.92493,1.92512,1.92482,1.92497,51199999.0
2007-03-06 07:12:00,1.92514,1.92519,1.92514,1.92519,12600000.0
2007-03-06 07:13:00,1.92507,1.92526,1.92495,1.92509,75600001.0
2007-03-06 07:14:00,1.92524,1.92548,1.92524,1.9254,60300000.0
2007-03-06 07:15:00,1.92548,1.92562,1.92541,1.92562,103400000.0
2007-03-06 07:16:00,1.92564,1.92594,1.92564,1.92592,68900001.0
2007-03-06 07:17:00,1.92592,1.92592,1.92583,1.92592,35700000.0
2007-03-06 07:18:00,1.9259,1.9259,1.9259,1.9259,46700000.0
2007-03-06 07:19:00,1.92591,1.926,1.9258,1.9258,90199999.0
2007-03-06 07:20:00,1.92585,1.92589,1.9257,1.92577,84200000.0
2007-03-06 07:21:00,1.92565,1.92565,1.9254,1.9254,43900000.0
2007-03-06 07:22:00,1.92527,1.92532,1.92527,1.92528,42600000.0
2007-03-06 07:23:00,1.92517,1.92517,1.92508,1.92508,16400000.0
2007-03-06 07:24:00,1.92501,1.92512,1.925,1.92501,55500000.0
2007-03-06 07:25:00,1.925,1.92508,1.92492,1.925,42800000.0
2007-03-06 07:26:00,1.925,1.92505,1.925,1.92505,77600001.0
2007-03-06 07:27:00,1.92497,1.92517,1.92497,1.92505,56900000.0
2007-03-06 07:28:00,1.9251,1.92519,1.9251,1.9251,40100000.0
2007-03-06 07:29:00,1.92512,1.9252,1.92504,1.92513,29099999.0
2007-03-06 07:30:00,1.92498,1.92513,1.92486,1.92513,51000000.0
2007-03-06 07:31:00,1.92506,1.92514,1.925,1.92514,112300003.0
2007-03-06 07:32:00,1.92515,1.92515,1.92505,1.92509,78800001.0
2007-03-06 07:33:00,1.9252,1.92529,1.92514,1.92518,53300000.0
2007-03-06 07:34:00,1.92512,1.92537,1.92512,1.9253,35200000.0
2007-03-06 07:35:00,1.9254,1.92548,1.92521,1.9253,101799999.0
2007-03-06 07:36:00,1.92537,1.92539,1.92536,1.92539,46600000.0
2007-03-06 07:37:00,1.92538,1.92554,1.92534,1.92542,94499999.0
2007-03-06 07:38:00,1.92545,1.92561,1.92545,1.92561,31600001.0
2007-03-06 07:39:00,1.92556,1.92556,1.92554,1.92554,12100000.0
2007-03-06 07:40:00,1.92554,1.92568,1.92554,1.92568,20950000.0
2007-03-06 07:41:00,1.92568,1.92568,1.92557,1.92557,14000000.0
2007-03-06 07:42:00,1.92551,1.92565,1.92551,1.92558,80570000.0
2007-03-06 07:43:00,1.92574,1.92574,1.92565,1.9257,68000000.0
2007-03-06 07:44:00,1.9256,1.92569,1.92549,1.92567,101500000.0
2007-03-06 07:45:00,1.92577,1.92589,1.92577,1.92586,47300000.0
2007-03-06 07:46:00,1.92576,1.92576,1.92528,1.92536,48100000.0
2007-03-06 07:47:00,1.92537,1.92539,1.92518,1.92536,82800001.0
2007-03-06 07:48:00,1.92556,1.92556,1.92552,1.92552,6700000.0
2007-03-06 07:49:00,1.92562,1.92573,1.92562,1.92566,39600000.0
2007-03-06 07:50:00,1.9256,1.9256,1.92557,1.92557,19200000.0
2007-03-06 07:51:00,1.9255,1.92572,1.92541,1.92568,26600000.0
2007-03-06 07:52:00,1.92538,1.92576,1.92535,1.92576,42499999.0
2007-03-06 07:53:00,1.9256,1.92569,1.9256,1.92564,39500000.0
2007-03-06 07:54:00,1.92575,1.92575,1.92568,1.9257,43500001.0
2007-03-06 07:55:00,1.9257,1.9257,1.9257,1.9257,19500000.0
2007-03-06 07:56:00,1.92578,1.92578,1.92575,1.92575,11900000.0
2007-03-06 07:57:00,1.9257,1.9257,1.9257,1.9257,1000000.0
2007-03-06 07:58:00,1.92572,1.92598,1.92572,1.92598,12200000.0
2007-03-06 07:59:00,1.92596,1.92608,1.92587,1.92608,23500000.0
2007-03-06 08:00:00,1.92625,1.92638,1.92625,1.92625,52900000.0
2007-03-06 08:01:00,1.92628,1.92649,1.92628,1.92642,120300000.0
2007-03-06 08:02:00,1.92627,1.92645,1.92627,1.92634,13100000.0
2007-03-06 08:03:00,1.92627,1.92632,1.9262,1.9262,23200000.0
2007-03-06 08:04:00,1.92618,1.9264,1.92615,1.92638,103600000.0
2007-03-06 08:05:00,1.92632,1.92632,1.92615,1.9263,89099999.0
2007-03-06 08:06:00,1.92634,1.92649,1.92634,1.92649,48700002.0
2007-03-06 08:07:00,1.92643,1.92643,1.92602,1.92615,52299999.0
2007-03-06 08:08:00,1.9262,1.92633,1.92618,1.92633,53700000.0
2007-03-06 08:09:00,1.92634,1.92644,1.92631,1.92639,61799999.0
2007-03-06 08:10:00,1.92638,1.92639,1.92626,1.92628,46300000.0
2007-03-06 08:11:00,1.92623,1.92631,1.92618,1.92629,73550000.0
2007-03-06 08:12:00,1.9263,1.92637,1.92627,1.9263,111900000.0
2007-03-06 08:13:00,1.92629,1.92636,1.92627,1.92633,38500000.0
2007-03-06 08:14:00,1.9264,1.92655,1.9264,1.92655,97200002.0
2007-03-06 08:15:00,1.92659,1.92663,1.92646,1.92659,63000000.0
2007-03-06 08:16:00,1.92657,1.92673,1.92657,1.92673,20400000.0
2007-03-06 08:17:00,1.9268,1.92685,1.9268,1.92682,37400000.0
2007-03-06 08:18:00,1.9268,1.92685,1.92675,1.92675,22300000.0
2007-03-06 08:19:00,1.92678,1.92682,1.92676,1.92682,83800000.0
2007-03-06 08:20:00,1.92681,1.92685,1.92671,1.92685,47000000.0
2007-03-06 08:21:00,1.9268,1.92686,1.92677,1.92678,43700000.0
2007-03-06 08:22:00,1.92677,1.92682,1.92674,1.92676,67300001.0
2007-03-06 08:23:00,1.92675,1.9268,1.92663,1.92675,63800000.0
2007-03-06 08:24:00,1.92676,1.92687,1.9267,1.92676,69199999.0
2007-03-06 08:25:00,1.92675,1.9268,1.9267,1.9267,51600000.0
2007-03-06 08:26:00,1.92664,1.92674,1.92659,1.92662,70999999.0
2007-03-06 08:27:00,1.92657,1.92659,1.92646,1.9265,46900000.0
2007-03-06 08:28:00,1.92643,1.92667,1.92643,1.92665,101899999.0
2007-03-06 08:29:00,1.9267,1.9267,1.92657,1.92663,19600000.0
2007-03-06 08:30:00,1.92675,1.92681,1.92666,1.92671,76299999.0
2007-03-06 08:31:00,1.92651,1.92651,1.92604,1.92615,42500000.0
2007-03-06 08:32:00,1.926,1.926,1.92557,1.92559,46799999.0
2007-03-06 08:33:00,1.9256,1.92566,1.92545,1.92545,38799999.0
2007-03-06 08:34:00,1.92506,1.92508,1.92491,1.92506,49000000.0
2007-03-06 08:35:00,1.92519,1.92551,1.92519,1.92551,46500000.0
2007-03-06 08:36:00,1.92561,1.92561,1.92527,1.92527,38700000.0
2007-03-06 08:37:00,1.92526,1.92543,1.9249,1.9249,32300000.0
2007-03-06 08:38:00,1.9249,1.92495,1.9249,1.92495,15200000.0
2007-03-06 08:39:00,1.9251,1.9251,1.92498,1.92499,42300000.0
2007-03-06 08:40:00,1.92498,1.92505,1.9249,1.925,86099999.0
2007-03-06 08:41:00,1.92503,1.92503,1.92482,1.92482,100300001.0
2007-03-06 08:42:00,1.92483,1.92483,1.92466,1.92476,98099998.0
2007-03-06 08:43:00,1.92465,1.92465,1.92408,1.92413,54800000.0
2007-03-06 08:44:00,1.92422,1.9243,1.92411,1.92411,41600000.0
2007-03-06 08:45:00,1.92428,1.92463,1.92428,1.92463,34900000.0
2007-03-06 08:46:00,1.92491,1.92547,1.92491,1.92545,32000000.0
2007-03-06 08:47:00,1.92548,1.92552,1.92507,1.92507,43500000.0
2007-03-06 08:48:00,1.92517,1.92521,1.92507,1.92507,73999999.0
2007-03-06 08:49:00,1.92517,1.92523,1.92517,1.92521,24200000.0
2007-03-06 08:50:00,1.9252,1.92538,1.9252,1.92538,74700000.0
2007-03-06 08:51:00,1.92513,1.92513,1.92456,1.92456,35200000.0
2007-03-06 08:52:00,1.92444,1.92457,1.92437,1.92457,105399999.0
2007-03-06 08:53:00,1.92453,1.92453,1.92426,1.92426,67600000.0
2007-03-06 08:54:00,1.92458,1.92479,1.92454,1.92464,49300000.0
2007-03-06 08:55:00,1.9244,1.9244,1.92378,1.92378,95099998.0
2007-03-06 08:56:00,1.92378,1.92378,1.92359,1.92368,16600000.0
2007-03-06 08:57:00,1.924,1.92405,1.924,1.92405,12900000.0
2007-03-06 08:58:00,1.92413,1.92413,1.92401,1.92403,50100001.0
2007-03-06 08:59:00,1.9241,1.92422,1.9241,1.92412,26100000.0
2007-03-06 09:00:00,1.92413,1.9243,1.92413,1.92429,35200000.0
2007-03-06 09:01:00,1.92475,1.92542,1.92475,1.92542,46300000.0
2007-03-06 09:02:00,1.92555,1.92564,1.92542,1.92542,44100000.0
2007-03-06 09:03:00,1.9254,1.92545,1.92535,1.92545,53000001.0
2007-03-06 09:04:00,1.92533,1.92533,1.92508,1.92508,117700000.0
2007-03-06 09:05:00,1.92508,1.92513,1.92501,1.92513,27700000.0
2007-03-06 09:06:00,1.92517,1.92517,1.92472,1.92488,101999998.0
2007-03-06 09:07:00,1.92497,1.92549,1.92497,1.92549,112299999.0
2007-03-06 09:08:00,1.92553,1.92562,1.92545,1.92545,81000002.0
2007-03-06 09:09:00,1.92571,1.92583,1.92568,1.9257,63499999.0
2007-03-06 09:10:00,1.92569,1.92607,1.92569,1.92607,115200000.0
2007-03-06 09:11:00,1.92617,1.9262,1.92601,1.92601,73900001.0
2007-03-06 09:12:00,1.92598,1.92598,1.92561,1.92573,51600000.0
2007-03-06 09:13:00,1.92565,1.92575,1.9255,1.9256,57900000.0
2007-03-06 09:14:00,1.9254,1.92556,1.92516,1.92556,24400000.0
2007-03-06 09:15:00,1.9255,1.9255,1.9255,1.9255,6300000.0
2007-03-06 09:16:00,1.92542,1.92542,1.92532,1.92533,49500000.0
2007-03-06 09:17:00,1.92539,1.92541,1.92532,1.92532,105600002.0
2007-03-06 09:18:00,1.92527,1.92527,1.92524,1.92524,29399999.0
2007-03-06 09:19:00,1.92516,1.92538,1.92516,1.92535,85699999.0
2007-03-06 09:20:00,1.92527,1.9253,1.92523,1.92527,70600000.0
2007-03-06 09:21:00,1.92536,1.92536,1.92526,1.92528,54299999.0
2007-03-06 09:22:00,1.92528,1.92528,1.92522,1.92522,44199999.0
2007-03-06 09:23:00,1.92527,1.92542,1.9252,1.92542,72199999.0
2007-03-06 09:24:00,1.92558,1.92584,1.92558,1.92584,92500000.0
2007-03-06 09:25:00,1.9258,1.92606,1.9258,1.926,44199999.0
2007-03-06 09:26:00,1.92603,1.92623,1.92601,1.92623,38499999.0
2007-03-06 09:27:00,1.9265,1.92667,1.9265,1.92667,32100000.0
2007-03-06 09:28:00,1.92667,1.92669,1.9265,1.92653,56600000.0
2007-03-06 09:29:00,1.92668,1.9268,1.92666,1.92668,43600000.0
2007-03-06 09:30:00,1.92653,1.92653,1.92638,1.92646,68500000.0
2007-03-06 09:31:00,1.9264,1.9264,1.92612,1.92625,86200000.0
2007-03-06 09:32:00,1.92618,1.92618,1.92577,1.92577,41600000.0
2007-03-06 09:33:00,1.92585,1.92614,1.92585,1.92603,29900000.0
2007-03-06 09:34:00,1.92602,1.92607,1.92598,1.92605,64799998.0
2007-03-06 09:35:00,1.92604,1.92607,1.92593,1.92607,32800000.0
2007-03-06 09:36:00,1.926,1.92612,1.92582,1.92582,65400002.0
2007-03-06 09:37:00,1.92575,1.9259,1.92575,1.92579,69099998.0
2007-03-06 09:38:00,1.92585,1.92591,1.92579,1.92579,37499999.0
2007-03-06 09:39:00,1.9256,1.92578,1.9256,1.9257,117599998.0
2007-03-06 09:40:00,1.92541,1.92567,1.92541,1.92559,82800003.0
2007-03-06 09:41:00,1.92563,1.92575,1.9254,1.92575,51199998.0
2007-03-06 09:42:00,1.92597,1.92627,1.92597,1.92621,18700000.0
2007-03-06 09:43:00,1.92633,1.9265,1.92633,1.9265,37900000.0
2007-03-06 09:44:00,1.92689,1.9273,1.92653,1.9273,104399999.0
2007-03-06 09:45:00,1.92734,1.92751,1.92734,1.92738,51999999.0
2007-03-06 09:46:00,1.92753,1.92753,1.92735,1.92745,44900000.0
2007-03-06 09:47:00,1.92771,1.92885,1.92771,1.92885,57300000.0
2007-03-06 09:48:00,1.9291,1.92927,1.929,1.92921,47999999.0
2007-03-06 09:49:00,1.92942,1.93018,1.92942,1.92967,66050000.0
2007-03-06 09:50:00,1.92939,1.92939,1.92873,1.92885,26900000.0
2007-03-06 09:51:00,1.929,1.929,1.92847,1.92847,30100000.0
2007-03-06 09:52:00,1.92837,1.92845,1.92826,1.9283,38800001.0
2007-03-06 09:53:00,1.92812,1.9283,1.92809,1.92825,50700000.0
2007-03-06 09:54:00,1.9282,1.92833,1.92814,1.92827,66900001.0
2007-03-06 09:55:00,1.92839,1.92893,1.92839,1.9289,39400000.0
2007-03-06 09:56:00,1.92887,1.92887,1.92865,1.92877,106299999.0
2007-03-06 09:57:00,1.92882,1.92888,1.92852,1.92852,94400000.0
2007-03-06 09:58:00,1.92857,1.92857,1.92833,1.92848,106200002.0
2007-03-06 09:59:00,1.92841,1.92843,1.92827,1.92829,24100000.0
2007-03-06 10:00:00,1.92852,1.92899,1.92847,1.92899,58200000.0
2007-03-06 10:01:00,1.92903,1.92915,1.92895,1.92915,112199999.0
2007-03-06 10:02:00,1.92895,1.92895,1.9287,1.92875,55900001.0
2007-03-06 10:03:00,1.92886,1.92886,1.9286,1.9286,72500001.0
2007-03-06 10:04:00,1.92869,1.92894,1.92869,1.92882,12000000.0
2007-03-06 10:05:00,1.92888,1.92955,1.92888,1.92955,57200000.0
2007-03-06 10:06:00,1.92958,1.92959,1.92942,1.92954,88099999.0
2007-03-06 10:07:00,1.92963,1.92982,1.92958,1.92965,78000000.0
2007-03-06 10:08:00,1.92953,1.92958,1.92935,1.92953,61999999.0
2007-03-06 10:09:00,1.92946,1.92967,1.9294,1.92951,99099998.0
2007-03-06 10:10:00,1.92952,1.92955,1.92928,1.9294,31400000.0
2007-03-06 10:11:00,1.92935,1.92941,1.92903,1.92903,90700000.0
2007-03-06 10:12:00,1.92902,1.92902,1.92889,1.92892,57500000.0
2007-03-06 10:13:00,1.92866,1.92866,1.92817,1.92817,56200001.0
2007-03-06 10:14:00,1.92815,1.92834,1.92815,1.92829,77600000.0
2007-03-06 10:15:00,1.92823,1.92838,1.92813,1.92838,29200000.0
2007-03-06 10:16:00,1.92826,1.92826,1.92806,1.92814,42800001.0
2007-03-06 10:17:00,1.92815,1.92815,1.92796,1.92796,71599999.0
2007-03-06 10:18:00,1.92787,1.92787,1.92759,1.92765,65999999.0
2007-03-06 10:19:00,1.92768,1.92784,1.92761,1.92764,31000000.0
2007-03-06 10:20:00,1.92727,1.92754,1.92684,1.92744,87099999.0
2007-03-06 10:21:00,1.92747,1.92757,1.92746,1.9275,75300001.0
2007-03-06 10:22:00,1.92749,1.92758,1.92734,1.92734,48300000.0
2007-03-06 10:23:00,1.92721,1.92733,1.92703,1.92703,65900000.0
2007-03-06 10:24:00,1.92708,1.92723,1.92708,1.92723,28200000.0
2007-03-06 10:25:00,1.9273,1.92758,1.92728,1.92758,67199999.0
2007-03-06 10:26:00,1.92756,1.92756,1.92741,1.92751,39100000.0
2007-03-06 10:27:00,1.92745,1.92755,1.92724,1.9274,43200000.0
2007-03-06 10:28:00,1.9275,1.9275,1.92727,1.92737,34300000.0
2007-03-06 10:29:00,1.92727,1.92746,1.92727,1.92736,43999999.0
2007-03-06 10:30:00,1.9274,1.92747,1.92736,1.92741,53600001.0
2007-03-06 10:31:00,1.92723,1.92732,1.92714,1.92729,49700000.0
2007-03-06 10:32:00,1.92735,1.92759,1.92735,1.92756,16400000.0
2007-03-06 10:33:00,1.9276,1.92767,1.92748,1.92752,60400000.0
2007-03-06 10:34:00,1.92755,1.92755,1.92743,1.92752,26100000.0
2007-03-06 10:35:00,1.92743,1.92743,1.92709,1.92709,37800000.0
2007-03-06 10:36:00,1.92715,1.9273,1.92707,1.92707,26900000.0
2007-03-06 10:37:00,1.92693,1.92705,1.92682,1.92696,91100001.0
2007-03-06 10:38:00,1.92693,1.92704,1.92684,1.92704,92499998.0
2007-03-06 10:39:00,1.92699,1.92699,1.92682,1.92682,37500000.0
2007-03-06 10:40:00,1.92688,1.9269,1.92675,1.92679,83400001.0
2007-03-06 10:41:00,1.92695,1.92717,1.92695,1.92697,69500002.0
2007-03-06 10:42:00,1.92719,1.92727,1.92718,1.92722,101200000.0
2007-03-06 10:43:00,1.92717,1.92719,1.9268,1.92687,94699999.0
2007-03-06 10:44:00,1.92692,1.92708,1.92692,1.927,53970001.0
2007-03-06 10:45:00,1.92699,1.92711,1.92699,1.92711,17700000.0
2007-03-06 10:46:00,1.92709,1.92711,1.92695,1.92704,75300001.0
2007-03-06 10:47:00,1.92702,1.92706,1.92695,1.92703,62200001.0
2007-03-06 10:48:00,1.92687,1.92688,1.92687,1.92688,24800000.0
2007-03-06 10:49:00,1.92685,1.92707,1.92685,1.92707,42699999.0
2007-03-06 10:50:00,1.92704,1.92706,1.92696,1.92706,33800000.0
2007-03-06 10:51:00,1.92716,1.92721,1.92706,1.9272,73799998.0
2007-03-06 10:52:00,1.92731,1.92731,1.92708,1.92713,64000001.0
2007-03-06 10:53:00,1.92732,1.92767,1.92732,1.92766,25700000.0
2007-03-06 10:54:00,1.92753,1.92778,1.92743,1.92767,93600000.0
2007-03-06 10:55:00,1.92765,1.92775,1.92749,1.92775,73600001.0
2007-03-06 10:56:00,1.92765,1.92793,1.9276,1.92772,137699999.0
2007-03-06 10:57:00,1.92767,1.92768,1.92755,1.92759,38300000.0
2007-03-06 10:58:00,1.92762,1.92767,1.9274,1.92743,85500000.0
2007-03-06 10:59:00,1.92742,1.92758,1.92742,1.92747,103700000.0
2007-03-06 11:00:00,1.92759,1.92779,1.92759,1.92779,46000000.0
2007-03-06 11:01:00,1.92779,1.92784,1.92763,1.92765,56900000.0
2007-03-06 11:02:00,1.92756,1.92756,1.92748,1.9275,71600000.0
2007-03-06 11:03:00,1.92745,1.92745,1.92722,1.92722,21100000.0
2007-03-06 11:04:00,1.9273,1.92735,1.92718,1.92725,101099997.0
2007-03-06 11:05:00,1.92722,1.92728,1.92705,1.92718,99999999.0
2007-03-06 11:06:00,1.92713,1.92721,1.92713,1.92713,27700000.0
2007-03-06 11:07:00,1.92718,1.92718,1.92712,1.92714,61100001.0
2007-03-06 11:08:00,1.92715,1.92725,1.92706,1.92713,119899999.0
2007-03-06 11:09:00,1.92703,1.92703,1.92628,1.92634,69300002.0
2007-03-06 11:10:00,1.92628,1.92656,1.92618,1.92656,66000000.0
2007-03-06 11:11:00,1.92655,1.92655,1.92579,1.92579,43000001.0
2007-03-06 11:12:00,1.92572,1.92575,1.9255,1.9255,30500000.0
2007-03-06 11:13:00,1.92558,1.92577,1.92558,1.92575,73400001.0
2007-03-06 11:14:00,1.92572,1.92573,1.92542,1.92542,67100001.0
2007-03-06 11:15:00,1.92525,1.92536,1.92501,1.92533,90000001.0
2007-03-06 11:16:00,1.92532,1.92561,1.92532,1.9256,61900000.0
2007-03-06 11:17:00,1.92568,1.92579,1.92553,1.92568,110000001.0
2007-03-06 11:18:00,1.92575,1.92588,1.92561,1.92567,57499999.0
2007-03-06 11:19:00,1.92561,1.92567,1.9256,1.92561,51200001.0
2007-03-06 11:20:00,1.9258,1.92581,1.92567,1.92573,46599999.0
2007-03-06 11:21:00,1.9258,1.92585,1.92563,1.92579,34200000.0
2007-03-06 11:22:00,1.92574,1.92577,1.92551,1.92551,76500000.0
2007-03-06 11:23:00,1.92562,1.92567,1.92548,1.92557,107299997.0
2007-03-06 11:24:00,1.92564,1.92584,1.92556,1.92584,67999999.0
2007-03-06 11:25:00,1.92575,1.92587,1.92572,1.92587,54000001.0
2007-03-06 11:26:00,1.926,1.92635,1.926,1.92632,66799999.0
2007-03-06 11:27:00,1.92639,1.92653,1.92635,1.92653,59299999.0
2007-03-06 11:28:00,1.9266,1.92676,1.9265,1.92676,62800000.0
2007-03-06 11:29:00,1.92682,1.9269,1.92665,1.92679,42000000.0
2007-03-06 11:30:00,1.92663,1.92673,1.92663,1.92666,58400000.0
2007-03-06 11:31:00,1.92649,1.92679,1.92649,1.92676,80500000.0
2007-03-06 11:32:00,1.9268,1.927,1.9268,1.927,83000000.0
2007-03-06 11:33:00,1.92705,1.92719,1.92695,1.92712,51250000.0
2007-03-06 11:34:00,1.92727,1.92729,1.92709,1.92715,53900000.0
2007-03-06 11:35:00,1.92699,1.92735,1.92699,1.92735,121499997.0
2007-03-06 11:36:00,1.9273,1.92743,1.92725,1.92743,32300000.0
2007-03-06 11:37:00,1.92743,1.92759,1.92736,1.92755,38000000.0
2007-03-06 11:38:00,1.92763,1.92767,1.92749,1.92753,59100000.0
2007-03-06 11:39:00,1.92756,1.92765,1.92756,1.92765,53200000.0
2007-03-06 11:40:00,1.92765,1.92775,1.9276,1.9277,39900000.0
2007-03-06 11:41:00,1.92777,1.92777,1.92769,1.92769,77100001.0
2007-03-06 11:42:00,1.92784,1.92794,1.92775,1.92788,85100001.0
2007-03-06 11:43:00,1.92792,1.92798,1.92752,1.92754,75899999.0
2007-03-06 11:44:00,1.92743,1.9275,1.92729,1.92749,57000000.0
2007-03-06 11:45:00,1.92738,1.92746,1.92724,1.92728,58900001.0
2007-03-06 11:46:00,1.92723,1.92731,1.92717,1.92729,83900002.0
2007-03-06 11:47:00,1.92734,1.92734,1.92724,1.9273,83200000.0
2007-03-06 11:48:00,1.92724,1.92733,1.92719,1.92733,79400002.0
2007-03-06 11:49:00,1.92737,1.92752,1.92734,1.92742,49600000.0
2007-03-06 11:50:00,1.92737,1.92737,1.92714,1.92719,80300001.0
2007-03-06 11:51:00,1.92711,1.92711,1.92699,1.92707,43600001.0
2007-03-06 11:52:00,1.92715,1.92724,1.92709,1.92721,66500000.0
2007-03-06 11:53:00,1.92718,1.92729,1.92718,1.92722,81200001.0
2007-03-06 11:54:00,1.92716,1.92725,1.92714,1.92715,109499998.0
2007-03-06 11:55:00,1.92716,1.92716,1.92704,1.92704,32200000.0
2007-03-06 11:56:00,1.92693,1.92693,1.92692,1.92692,27100000.0
2007-03-06 11:57:00,1.92679,1.92685,1.9267,1.92685,122600001.0
2007-03-06 11:58:00,1.9268,1.9269,1.9268,1.92683,48699999.0
2007-03-06 11:59:00,1.92692,1.92711,1.92685,1.92711,98800001.0
2007-03-06 12:00:00,1.92717,1.92719,1.92697,1.92708,160899999.0
2007-03-06 12:01:00,1.92698,1.92698,1.92667,1.92667,63899998.0
2007-03-06 12:02:00,1.92663,1.92663,1.92642,1.92653,54500000.0
2007-03-06 12:03:00,1.92641,1.92641,1.92625,1.92625,44100000.0
2007-03-06 12:04:00,1.92635,1.92649,1.92634,1.92644,96500000.0
2007-03-06 12:05:00,1.92657,1.92657,1.92648,1.92648,44600000.0
2007-03-06 12:06:00,1.92646,1.92646,1.92634,1.92634,59600000.0
2007-03-06 12:07:00,1.92638,1.92641,1.92632,1.92637,67600001.0
2007-03-06 12:08:00,1.92621,1.92621,1.926,1.926,42700000.0
2007-03-06 12:09:00,1.92598,1.92625,1.92598,1.92625,60199999.0
2007-03-06 12:10:00,1.92629,1.92636,1.92617,1.9263,91700000.0
2007-03-06 12:11:00,1.92632,1.92641,1.92632,1.92632,77900000.0
2007-03-06 12:12:00,1.9262,1.9262,1.926,1.926,26400000.0
2007-03-06 12:13:00,1.92605,1.92617,1.92605,1.92611,45600001.0
2007-03-06 12:14:00,1.92622,1.92632,1.92622,1.92632,30300000.0
2007-03-06 12:15:00,1.92628,1.92628,1.92617,1.92617,23900000.0
2007-03-06 12:16:00,1.92623,1.92625,1.92615,1.92625,69699999.0
2007-03-06 12:17:00,1.92623,1.92623,1.92609,1.92618,49600000.0
2007-03-06 12:18:00,1.92615,1.92623,1.92608,1.92623,15900000.0
2007-03-06 12:19:00,1.9263,1.9263,1.92606,1.92612,83500000.0
2007-03-06 12:20:00,1.92623,1.92627,1.92617,1.92627,58200000.0
2007-03-06 12:21:00,1.9262,1.92626,1.92611,1.92626,71900001.0
2007-03-06 12:22:00,1.92613,1.92648,1.92611,1.92648,54200000.0
2007-03-06 12:23:00,1.92657,1.92659,1.92646,1.92654,59800001.0
2007-03-06 12:24:00,1.9264,1.9264,1.92625,1.92637,50900000.0
2007-03-06 12:25:00,1.92639,1.92641,1.9263,1.92638,33500000.0
2007-03-06 12:26:00,1.92631,1.92631,1.92615,1.9262,66500000.0
2007-03-06 12:27:00,1.92621,1.92621,1.92603,1.92614,77200001.0
2007-03-06 12:28:00,1.92617,1.92617,1.92607,1.9261,104999998.0
2007-03-06 12:29:00,1.92628,1.92632,1.92624,1.92628,75700000.0
2007-03-06 12:30:00,1.92633,1.92639,1.92624,1.9263,103400002.0
2007-03-06 12:31:00,1.92637,1.9265,1.92635,1.92644,57300000.0
2007-03-06 12:32:00,1.92643,1.92657,1.9263,1.92657,30900000.0
2007-03-06 12:33:00,1.92663,1.92663,1.92654,1.92656,13100000.0
2007-03-06 12:34:00,1.92657,1.92662,1.92649,1.92657,47899998.0
2007-03-06 12:35:00,1.92658,1.92677,1.92658,1.92675,18100000.0
2007-03-06 12:36:00,1.92677,1.92693,1.92669,1.92693,63100000.0
2007-03-06 12:37:00,1.92692,1.92707,1.92692,1.92695,48200000.0
2007-03-06 12:38:00,1.92692,1.927,1.92688,1.92697,21600000.0
2007-03-06 12:39:00,1.9269,1.92692,1.92678,1.92678,29000000.0
2007-03-06 12:40:00,1.9268,1.92704,1.92679,1.92694,97800000.0
2007-03-06 12:41:00,1.92683,1.92702,1.92683,1.92702,52300001.0
2007-03-06 12:42:00,1.92701,1.92701,1.92682,1.92682,71200001.0
2007-03-06 12:43:00,1.92684,1.92701,1.92684,1.92698,83299999.0
2007-03-06 12:44:00,1.92669,1.9268,1.92648,1.92648,33700000.0
2007-03-06 12:45:00,1.92658,1.92676,1.92647,1.92647,66700001.0
2007-03-06 12:46:00,1.9264,1.92645,1.9264,1.92645,36000000.0
2007-03-06 12:47:00,1.92641,1.92648,1.92631,1.92642,63900001.0
2007-03-06 12:48:00,1.92642,1.92665,1.92635,1.92652,101600000.0
2007-03-06 12:49:00,1.92654,1.92654,1.92639,1.92643,18900000.0
2007-03-06 12:50:00,1.92644,1.9266,1.92639,1.9266,44900000.0
2007-03-06 12:51:00,1.9264,1.92648,1.92629,1.92641,56400001.0
2007-03-06 12:52:00,1.9263,1.9264,1.92627,1.9263,90900001.0
2007-03-06 12:53:00,1.92626,1.92628,1.92611,1.92611,51000000.0
2007-03-06 12:54:00,1.92608,1.92624,1.92608,1.92622,89799998.0
2007-03-06 12:55:00,1.92626,1.92642,1.92626,1.92642,30400000.0
2007-03-06 12:56:00,1.92643,1.92664,1.92643,1.92664,44399999.0
2007-03-06 12:57:00,1.92671,1.92671,1.92655,1.92663,35900000.0
2007-03-06 12:58:00,1.9267,1.92679,1.92659,1.92663,96200000.0
2007-03-06 12:59:00,1.92637,1.92678,1.92637,1.92677,23550000.0
2007-03-06 13:00:00,1.92682,1.92682,1.92666,1.92675,105400001.0
2007-03-06 13:01:00,1.9266,1.92663,1.92656,1.92663,49199999.0
2007-03-06 13:02:00,1.92655,1.92666,1.92648,1.92649,51300000.0
2007-03-06 13:03:00,1.92645,1.92649,1.92627,1.92631,51499999.0
2007-03-06 13:04:00,1.9263,1.92635,1.9263,1.92632,31700000.0
2007-03-06 13:05:00,1.92632,1.92657,1.92632,1.92652,73100001.0
2007-03-06 13:06:00,1.92658,1.92658,1.92636,1.92643,101799998.0
2007-03-06 13:07:00,1.92658,1.92664,1.92655,1.9266,106000002.0
2007-03-06 13:08:00,1.92661,1.9267,1.92652,1.9267,85900001.0
2007-03-06 13:09:00,1.92653,1.92653,1.92594,1.92594,67200000.0
2007-03-06 13:10:00,1.92597,1.92598,1.92594,1.92597,29500000.0
2007-03-06 13:11:00,1.92585,1.92585,1.92561,1.92561,35600000.0
2007-03-06 13:12:00,1.92562,1.92571,1.92554,1.92569,66999999.0
2007-03-06 13:13:00,1.92551,1.92577,1.92551,1.92553,84199999.0
2007-03-06 13:14:00,1.92559,1.92565,1.92552,1.92563,112899997.0
2007-03-06 13:15:00,1.92557,1.9257,1.92557,1.92561,75800000.0
2007-03-06 13:16:00,1.92564,1.92572,1.92564,1.92569,47000000.0
2007-03-06 13:17:00,1.92577,1.92577,1.92562,1.92562,101599999.0
2007-03-06 13:18:00,1.92569,1.92579,1.92555,1.92555,63600000.0
2007-03-06 13:19:00,1.92561,1.92563,1.92538,1.92546,94400000.0
2007-03-06 13:20:00,1.92547,1.92552,1.92545,1.92549,53600000.0
2007-03-06 13:21:00,1.92554,1.9257,1.92554,1.9257,53699998.0
2007-03-06 13:22:00,1.92578,1.92648,1.92578,1.92645,57300000.0
2007-03-06 13:23:00,1.9266,1.92677,1.9266,1.92668,19200000.0
2007-03-06 13:24:00,1.92671,1.92704,1.92671,1.92701,60599998.0
2007-03-06 13:25:00,1.927,1.92711,1.92695,1.92711,28500000.0
2007-03-06 13:26:00,1.92717,1.92721,1.92696,1.92696,83300001.0
2007-03-06 13:27:00,1.92693,1.92705,1.9268,1.92697,97599999.0
2007-03-06 13:28:00,1.92688,1.92689,1.92682,1.92686,83200001.0
2007-03-06 13:29:00,1.92696,1.9271,1.92689,1.92706,81299999.0
2007-03-06 13:30:00,1.92691,1.92707,1.92682,1.92682,66800000.0
2007-03-06 13:31:00,1.92694,1.9271,1.92694,1.9271,20900000.0
2007-03-06 13:32:00,1.92702,1.92702,1.92692,1.92696,49200000.0
2007-03-06 13:33:00,1.92705,1.92726,1.92705,1.92716,24200000.0
2007-03-06 13:34:00,1.92712,1.92717,1.927,1.92702,59600000.0
2007-03-06 13:35:00,1.92706,1.92706,1.92689,1.92704,47400000.0
2007-03-06 13:36:00,1.92708,1.92726,1.92708,1.92717,74600000.0
2007-03-06 13:37:00,1.92715,1.9272,1.9271,1.9271,50399998.0
2007-03-06 13:38:00,1.92709,1.92734,1.92709,1.92734,78600000.0
2007-03-06 13:39:00,1.92742,1.92748,1.92736,1.92738,77800002.0
2007-03-06 13:40:00,1.92745,1.9275,1.92735,1.92735,120999997.0
2007-03-06 13:41:00,1.92733,1.92733,1.92712,1.92712,67500001.0
2007-03-06 13:42:00,1.92715,1.92747,1.92715,1.92736,57600000.0
2007-03-06 13:43:00,1.92745,1.92756,1.92736,1.92748,47200000.0
2007-03-06 13:44:00,1.92754,1.92762,1.92748,1.92762,34600000.0
2007-03-06 13:45:00,1.92761,1.92776,1.92761,1.92774,22800000.0
2007-03-06 13:46:00,1.92768,1.92768,1.92763,1.92764,17100000.0
2007-03-06 13:47:00,1.9277,1.92781,1.92766,1.92766,39299999.0
2007-03-06 13:48:00,1.92777,1.92783,1.92773,1.92783,83700000.0
2007-03-06 13:49:00,1.92783,1.92783,1.92764,1.92777,74199998.0
2007-03-06 13:50:00,1.92774,1.92837,1.92771,1.92837,75599998.0
2007-03-06 13:51:00,1.92872,1.92881,1.92829,1.92829,121999998.0
2007-03-06 13:52:00,1.92822,1.92828,1.92806,1.92806,33700000.0
2007-03-06 13:53:00,1.92802,1.92802,1.92801,1.92801,18100000.0
2007-03-06 13:54:00,1.92791,1.92802,1.92791,1.92802,39000000.0
2007-03-06 13:55:00,1.92799,1.92805,1.92797,1.92803,32399999.0
2007-03-06 13:56:00,1.9283,1.92862,1.9283,1.92859,114100001.0
2007-03-06 13:57:00,1.92858,1.92866,1.92858,1.92866,17300000.0
2007-03-06 13:58:00,1.92868,1.92875,1.92847,1.92852,136400000.0
2007-03-06 13:59:00,1.92857,1.92862,1.9285,1.92862,84799999.0
2007-03-06 14:00:00,1.92877,1.92877,1.92857,1.9286,69100000.0
2007-03-06 14:01:00,1.9287,1.92875,1.92856,1.92856,91400001.0
2007-03-06 14:02:00,1.92857,1.92876,1.92857,1.9287,22800000.0
2007-03-06 14:03:00,1.92882,1.9289,1.92882,1.92887,24500000.0
2007-03-06 14:04:00,1.92893,1.92898,1.92884,1.92894,94300001.0
2007-03-06 14:05:00,1.92883,1.92904,1.92877,1.92879,129300001.0
2007-03-06 14:06:00,1.92866,1.92871,1.92863,1.92863,72700002.0
2007-03-06 14:07:00,1.92865,1.92871,1.92838,1.92839,106700002.0
2007-03-06 14:08:00,1.92848,1.92848,1.92795,1.92795,99799999.0
2007-03-06 14:09:00,1.92788,1.92788,1.92779,1.92786,54200000.0
2007-03-06 14:10:00,1.92793,1.92797,1.92784,1.92793,67200000.0
2007-03-06 14:11:00,1.9278,1.92801,1.9278,1.92797,40300000.0
2007-03-06 14:12:00,1.92789,1.92796,1.92783,1.92796,38500001.0
2007-03-06 14:13:00,1.928,1.928,1.92772,1.92773,51600000.0
2007-03-06 14:14:00,1.92772,1.9279,1.92772,1.9278,164500000.0
2007-03-06 14:15:00,1.92777,1.92786,1.92775,1.92781,98700003.0
2007-03-06 14:16:00,1.9278,1.9278,1.9278,1.9278,15700000.0
2007-03-06 14:17:00,1.92787,1.92794,1.9278,1.92782,73600000.0
2007-03-06 14:18:00,1.92787,1.92794,1.92773,1.92773,84500000.0
2007-03-06 14:19:00,1.92777,1.92777,1.92723,1.92723,69299998.0
2007-03-06 14:20:00,1.92728,1.92741,1.92724,1.92735,96200000.0
2007-03-06 14:21:00,1.92727,1.92742,1.92727,1.92727,70300001.0
2007-03-06 14:22:00,1.92728,1.92733,1.92723,1.92723,62300001.0
2007-03-06 14:23:00,1.92725,1.92737,1.92725,1.92726,84199999.0
2007-03-06 14:24:00,1.92728,1.92731,1.92697,1.92698,64999999.0
2007-03-06 14:25:00,1.92702,1.92726,1.92702,1.92716,43900000.0
2007-03-06 14:26:00,1.92729,1.92749,1.92727,1.9274,92999999.0
2007-03-06 14:27:00,1.92745,1.92751,1.9274,1.9274,97700001.0
2007-03-06 14:28:00,1.9274,1.92758,1.9274,1.92755,43900000.0
2007-03-06 14:29:00,1.92757,1.92757,1.92741,1.92757,100300002.0
2007-03-06 14:30:00,1.92762,1.92762,1.92739,1.92745,62599998.0
2007-03-06 14:31:00,1.92746,1.9276,1.92746,1.92746,69500002.0
2007-03-06 14:32:00,1.92764,1.92771,1.92764,1.92765,78200001.0
2007-03-06 14:33:00,1.92755,1.92763,1.92749,1.92759,107600000.0
2007-03-06 14:34:00,1.92755,1.92766,1.92752,1.92759,60099999.0
2007-03-06 14:35:00,1.9276,1.9277,1.92759,1.92759,48900000.0
2007-03-06 14:36:00,1.92765,1.92772,1.92759,1.92763,64300000.0
2007-03-06 14:37:00,1.92765,1.92778,1.92761,1.9277,113900000.0
2007-03-06 14:38:00,1.92762,1.92767,1.9276,1.92762,86300002.0
2007-03-06 14:39:00,1.92777,1.92812,1.92777,1.92812,47799999.0
2007-03-06 14:40:00,1.92822,1.92828,1.92804,1.92804,71199999.0
2007-03-06 14:41:00,1.92788,1.92788,1.9273,1.9273,36500000.0
2007-03-06 14:42:00,1.92722,1.92722,1.92692,1.92692,54900000.0
2007-03-06 14:43:00,1.92705,1.92715,1.92703,1.92708,39500000.0
2007-03-06 14:44:00,1.92722,1.92736,1.92722,1.92736,27450000.0
2007-03-06 14:45:00,1.92734,1.92745,1.92718,1.92718,56300000.0
2007-03-06 14:46:00,1.92708,1.92722,1.92708,1.92716,47300001.0
2007-03-06 14:47:00,1.9272,1.9272,1.92695,1.92695,54200001.0
2007-03-06 14:48:00,1.92698,1.92707,1.9269,1.9269,51000000.0
2007-03-06 14:49:00,1.92693,1.92699,1.92685,1.92685,60100000.0
2007-03-06 14:50:00,1.92691,1.92691,1.92673,1.92679,45400000.0
2007-03-06 14:51:00,1.9268,1.92688,1.9268,1.92688,81800000.0
2007-03-06 14:52:00,1.92684,1.92716,1.92684,1.92716,69250001.0
2007-03-06 14:53:00,1.92711,1.9273,1.92702,1.92709,100900003.0
2007-03-06 14:54:00,1.9272,1.92753,1.9272,1.92753,75900000.0
2007-03-06 14:55:00,1.92758,1.92758,1.9275,1.92751,119899998.0
2007-03-06 14:56:00,1.92737,1.92737,1.92681,1.92681,63599999.0
2007-03-06 14:57:00,1.92672,1.92696,1.92665,1.92685,98399999.0
2007-03-06 14:58:00,1.92677,1.92692,1.92672,1.92692,93199999.0
2007-03-06 14:59:00,1.9268,1.92683,1.92663,1.92672,92200000.0
2007-03-06 15:00:00,1.92675,1.92737,1.92675,1.92737,51600000.0
2007-03-06 15:01:00,1.92722,1.92727,1.92703,1.92725,44600000.0
2007-03-06 15:02:00,1.92731,1.92737,1.92723,1.92732,57900000.0
2007-03-06 15:03:00,1.9275,1.92768,1.92749,1.92757,60600000.0
2007-03-06 15:04:00,1.92748,1.92748,1.92727,1.9273,67900000.0
2007-03-06 15:05:00,1.92725,1.92725,1.92713,1.92724,54700000.0
2007-03-06 15:06:00,1.9273,1.92738,1.92702,1.92713,106100000.0
2007-03-06 15:07:00,1.92717,1.92717,1.92691,1.92703,42400000.0
2007-03-06 15:08:00,1.92693,1.92731,1.92676,1.92731,47700000.0
2007-03-06 15:09:00,1.92738,1.92738,1.92688,1.92691,102500000.0
2007-03-06 15:10:00,1.92693,1.92706,1.92685,1.92706,25200000.0
2007-03-06 15:11:00,1.92714,1.92762,1.92714,1.92758,99299998.0
2007-03-06 15:12:00,1.92777,1.92783,1.9275,1.9275,68500002.0
2007-03-06 15:13:00,1.92757,1.9276,1.92743,1.92753,53300001.0
2007-03-06 15:14:00,1.92741,1.92741,1.92705,1.92712,64970002.0
2007-03-06 15:15:00,1.92713,1.92743,1.92713,1.92743,63800000.0
2007-03-06 15:16:00,1.92734,1.92742,1.92725,1.92731,42900001.0
2007-03-06 15:17:00,1.92711,1.92711,1.92692,1.92703,45500000.0
2007-03-06 15:18:00,1.92705,1.92705,1.92684,1.92692,62300000.0
2007-03-06 15:19:00,1.92699,1.92752,1.92699,1.92742,63900000.0
2007-03-06 15:20:00,1.9275,1.92756,1.92739,1.92739,68700000.0
2007-03-06 15:21:00,1.9274,1.92753,1.92726,1.92742,84700000.0
2007-03-06 15:22:00,1.92745,1.92761,1.92742,1.9275,68600001.0
2007-03-06 15:23:00,1.92752,1.92752,1.92733,1.92733,99799998.0
2007-03-06 15:24:00,1.92732,1.92732,1.92715,1.92715,72099999.0
2007-03-06 15:25:00,1.92714,1.92724,1.92697,1.92718,151599998.0
2007-03-06 15:26:00,1.92718,1.92724,1.92712,1.92712,60900000.0
2007-03-06 15:27:00,1.92705,1.92716,1.92704,1.92704,96700001.0
2007-03-06 15:28:00,1.92693,1.92693,1.9267,1.9267,46399999.0
2007-03-06 15:29:00,1.92671,1.92698,1.92671,1.92688,116799999.0
2007-03-06 15:30:00,1.92686,1.92696,1.92612,1.92612,43200000.0
2007-03-06 15:31:00,1.92588,1.92588,1.92557,1.92557,88899997.0
2007-03-06 15:32:00,1.92555,1.92574,1.92524,1.92566,76099999.0
2007-03-06 15:33:00,1.92595,1.92607,1.92582,1.92598,116100002.0
2007-03-06 15:34:00,1.92592,1.92592,1.92531,1.92539,66500000.0
2007-03-06 15:35:00,1.92556,1.92561,1.92553,1.92557,75799997.0
2007-03-06 15:36:00,1.92551,1.92596,1.92551,1.92596,52100000.0
2007-03-06 15:37:00,1.926,1.926,1.92581,1.92581,56499999.0
2007-03-06 15:38:00,1.9259,1.9263,1.9259,1.926,41500000.0
2007-03-06 15:39:00,1.92596,1.92599,1.92581,1.92585,73600002.0
2007-03-06 15:40:00,1.92597,1.92642,1.92597,1.92632,113499998.0
2007-03-06 15:41:00,1.92637,1.92657,1.92637,1.92656,51400000.0
2007-03-06 15:42:00,1.9265,1.92683,1.92647,1.92647,100500000.0
2007-03-06 15:43:00,1.92631,1.92631,1.92583,1.92587,46999999.0
2007-03-06 15:44:00,1.92579,1.92579,1.92563,1.92563,41800000.0
2007-03-06 15:45:00,1.92567,1.92575,1.92556,1.92564,86600001.0
2007-03-06 15:46:00,1.92562,1.92578,1.92559,1.92573,68200001.0
2007-03-06 15:47:00,1.92563,1.9258,1.92563,1.92566,39600000.0
2007-03-06 15:48:00,1.92577,1.92577,1.92555,1.92562,68400000.0
2007-03-06 15:49:00,1.92549,1.9257,1.92549,1.92565,57600000.0
2007-03-06 15:50:00,1.92548,1.92553,1.92546,1.92553,18500000.0
2007-03-06 15:51:00,1.92547,1.92547,1.92487,1.92487,84600000.0
2007-03-06 15:52:00,1.92472,1.92474,1.92443,1.92448,76900001.0
2007-03-06 15:53:00,1.92448,1.92457,1.9244,1.92457,73399998.0
2007-03-06 15:54:00,1.92456,1.92456,1.92442,1.92443,96600001.0
2007-03-06 15:55:00,1.9245,1.92456,1.92438,1.92452,32500000.0
2007-03-06 15:56:00,1.92441,1.92441,1.92411,1.92411,78599999.0
2007-03-06 15:57:00,1.92413,1.92421,1.92413,1.92414,36700000.0
2007-03-06 15:58:00,1.92402,1.92427,1.92397,1.92397,68900000.0
2007-03-06 15:59:00,1.92393,1.924,1.9238,1.92395,39950000.0
2007-03-06 16:00:00,1.92372,1.92372,1.92269,1.92269,68300000.0
2007-03-06 16:01:00,1.92297,1.92338,1.92284,1.92338,175099998.0
2007-03-06 16:02:00,1.92352,1.92354,1.92334,1.92345,60599999.0
2007-03-06 16:03:00,1.92349,1.92381,1.92349,1.92381,36900001.0
2007-03-06 16:04:00,1.92395,1.92428,1.92395,1.92428,131100002.0
2007-03-06 16:05:00,1.92433,1.92433,1.92416,1.92416,69200000.0
2007-03-06 16:06:00,1.92413,1.9242,1.92405,1.9242,101699998.0
2007-03-06 16:07:00,1.92415,1.92429,1.9241,1.92423,66000000.0
2007-03-06 16:08:00,1.92438,1.92472,1.92435,1.92472,58200000.0
2007-03-06 16:09:00,1.92476,1.92511,1.92475,1.92511,107799999.0
2007-03-06 16:10:00,1.92512,1.92519,1.92491,1.92491,84900000.0
2007-03-06 16:11:00,1.92486,1.92486,1.92469,1.92477,175500000.0
2007-03-06 16:12:00,1.92472,1.92477,1.92467,1.92469,65300001.0
2007-03-06 16:13:00,1.92467,1.92467,1.9245,1.92465,70550000.0
2007-03-06 16:14:00,1.92445,1.92463,1.92431,1.92459,57500000.0
2007-03-06 16:15:00,1.92449,1.92451,1.92442,1.92447,87150002.0
2007-03-06 16:16:00,1.92435,1.92436,1.92431,1.92432,46500000.0
2007-03-06 16:17:00,1.9244,1.92443,1.92425,1.92432,92100001.0
2007-03-06 16:18:00,1.92425,1.92425,1.92392,1.9242,59100000.0
2007-03-06 16:19:00,1.92432,1.92439,1.92422,1.92422,44600000.0
2007-03-06 16:20:00,1.92412,1.92417,1.92408,1.92417,76700000.0
2007-03-06 16:21:00,1.92433,1.92439,1.92426,1.92426,50800000.0
2007-03-06 16:22:00,1.92422,1.9243,1.92421,1.9243,81800001.0
2007-03-06 16:23:00,1.92424,1.9244,1.9242,1.9242,92699999.0
2007-03-06 16:24:00,1.92414,1.92432,1.92392,1.92393,63299999.0
2007-03-06 16:25:00,1.92407,1.92409,1.92373,1.92381,95200001.0
2007-03-06 16:26:00,1.92376,1.9239,1.92376,1.9238,90299999.0
2007-03-06 16:27:00,1.92375,1.92387,1.92374,1.92384,37600000.0
2007-03-06 16:28:00,1.92383,1.92394,1.92382,1.92382,52500000.0
2007-03-06 16:29:00,1.9241,1.9242,1.9241,1.9242,10400000.0
2007-03-06 16:30:00,1.92417,1.92444,1.92417,1.92442,21000000.0
2007-03-06 16:31:00,1.92436,1.9249,1.92436,1.9249,117099999.0
2007-03-06 16:32:00,1.92495,1.92525,1.92495,1.92523,63300000.0
2007-03-06 16:33:00,1.92513,1.92527,1.92511,1.9252,115200001.0
2007-03-06 16:34:00,1.92522,1.92548,1.92515,1.92515,72300001.0
2007-03-06 16:35:00,1.92507,1.92507,1.92491,1.92493,73599999.0
2007-03-06 16:36:00,1.92494,1.92516,1.92494,1.9251,92700000.0
2007-03-06 16:37:00,1.92516,1.92538,1.92516,1.92533,88899999.0
2007-03-06 16:38:00,1.92522,1.92528,1.92517,1.92528,75700001.0
2007-03-06 16:39:00,1.92523,1.92529,1.92515,1.92527,54900000.0
2007-03-06 16:40:00,1.92515,1.9253,1.92515,1.92516,77900001.0
2007-03-06 16:41:00,1.92489,1.92524,1.92489,1.92513,82500001.0
2007-03-06 16:42:00,1.92518,1.92532,1.92518,1.92532,35100000.0
2007-03-06 16:43:00,1.92525,1.92525,1.92518,1.92518,6200000.0
2007-03-06 16:44:00,1.92522,1.92529,1.92516,1.92522,66200000.0
2007-03-06 16:45:00,1.92514,1.92517,1.92486,1.92486,14500000.0
2007-03-06 16:46:00,1.92492,1.92503,1.92487,1.9249,143899997.0
2007-03-06 16:47:00,1.92481,1.92496,1.92471,1.92488,65800000.0
2007-03-06 16:48:00,1.92494,1.92494,1.92481,1.92494,41100000.0
2007-03-06 16:49:00,1.92497,1.92503,1.92492,1.92503,78200001.0
2007-03-06 16:50:00,1.92505,1.92517,1.92505,1.92512,61300000.0
2007-03-06 16:51:00,1.92515,1.92539,1.92515,1.92537,83900000.0
2007-03-06 16:52:00,1.92527,1.92527,1.92507,1.92509,49599999.0
2007-03-06 16:53:00,1.92511,1.92519,1.92504,1.92518,58600001.0
2007-03-06 16:54:00,1.92523,1.92532,1.92517,1.92527,36000000.0
2007-03-06 16:55:00,1.92535,1.9254,1.92519,1.92532,46600000.0
2007-03-06 16:56:00,1.92529,1.92535,1.92515,1.92527,41700000.0
2007-03-06 16:57:00,1.92535,1.92543,1.92529,1.92543,41800000.0
2007-03-06 16:58:00,1.92544,1.9259,1.92543,1.9259,70299999.0
2007-03-06 16:59:00,1.9259,1.92605,1.92584,1.92602,70000001.0
2007-03-06 17:00:00,1.92594,1.92645,1.92594,1.92613,101000000.0
2007-03-06 17:01:00,1.9261,1.9261,1.92579,1.92579,66300000.0
2007-03-06 17:02:00,1.92588,1.9262,1.92578,1.92617,67300000.0
2007-03-06 17:03:00,1.92623,1.92625,1.92602,1.92615,74000002.0
2007-03-06 17:04:00,1.92614,1.92622,1.92611,1.92611,44300000.0
2007-03-06 17:05:00,1.92606,1.92615,1.92556,1.92556,54500000.0
2007-03-06 17:06:00,1.92547,1.92547,1.92526,1.9253,59900000.0
2007-03-06 17:07:00,1.9253,1.92539,1.92521,1.92528,107599999.0
2007-03-06 17:08:00,1.92532,1.92538,1.92525,1.92525,53500000.0
2007-03-06 17:09:00,1.92529,1.92552,1.92529,1.92549,116100001.0
2007-03-06 17:10:00,1.92547,1.92576,1.92547,1.92568,103900001.0
2007-03-06 17:11:00,1.92559,1.92584,1.92559,1.92584,33000000.0
2007-03-06 17:12:00,1.92584,1.92584,1.9257,1.92572,53400000.0
2007-03-06 17:13:00,1.9258,1.92596,1.92578,1.92596,52800000.0
2007-03-06 17:14:00,1.9262,1.92638,1.9262,1.92625,42500000.0
2007-03-06 17:15:00,1.92603,1.92649,1.92603,1.92634,55600000.0
2007-03-06 17:16:00,1.92632,1.92632,1.92608,1.92615,72199998.0
2007-03-06 17:17:00,1.92612,1.92617,1.92596,1.92596,63900001.0
2007-03-06 17:18:00,1.92604,1.92609,1.92586,1.92586,44400000.0
2007-03-06 17:19:00,1.92563,1.92569,1.92551,1.92563,78300000.0
2007-03-06 17:20:00,1.92541,1.9255,1.92534,1.92547,137799997.0
2007-03-06 17:21:00,1.92544,1.92547,1.92539,1.92539,50200000.0
2007-03-06 17:22:00,1.9253,1.92533,1.92519,1.92519,50600000.0
2007-03-06 17:23:00,1.92506,1.92513,1.92499,1.92513,36700000.0
2007-03-06 17:24:00,1.92527,1.9253,1.92507,1.92507,44000000.0
2007-03-06 17:25:00,1.92513,1.92513,1.92499,1.92509,51199999.0
2007-03-06 17:26:00,1.92512,1.92512,1.92497,1.92501,61500002.0
2007-03-06 17:27:00,1.92502,1.92508,1.92474,1.92474,43299999.0
2007-03-06 17:28:00,1.9247,1.9247,1.92467,1.92467,10400000.0
2007-03-06 17:29:00,1.92462,1.92472,1.92462,1.92472,54299998.0
2007-03-06 17:30:00,1.92471,1.92523,1.92471,1.92523,135100000.0
2007-03-06 17:31:00,1.92517,1.92523,1.92517,1.92523,1600000.0
2007-03-06 17:32:00,1.92534,1.9255,1.92534,1.92544,66300002.0
2007-03-06 17:33:00,1.9255,1.92563,1.9255,1.92554,44850000.0
2007-03-06 17:34:00,1.92549,1.92559,1.92549,1.92551,36800000.0
2007-03-06 17:35:00,1.92547,1.92547,1.92535,1.9254,50000000.0
2007-03-06 17:36:00,1.9254,1.92554,1.92536,1.92553,52900000.0
2007-03-06 17:37:00,1.9255,1.92557,1.92547,1.92557,23700000.0
2007-03-06 17:38:00,1.92563,1.92568,1.92556,1.92558,42550000.0
2007-03-06 17:39:00,1.92553,1.92553,1.92516,1.92516,25800000.0
2007-03-06 17:40:00,1.92523,1.92534,1.92514,1.92522,83400001.0
2007-03-06 17:41:00,1.9252,1.92531,1.9252,1.92527,81700001.0
2007-03-06 17:42:00,1.92522,1.92531,1.92522,1.92525,83800001.0
2007-03-06 17:43:00,1.92527,1.92533,1.9252,1.9252,52399999.0
2007-03-06 17:44:00,1.92517,1.92533,1.92517,1.92533,34800000.0
2007-03-06 17:45:00,1.92531,1.92533,1.92515,1.92533,30100000.0
2007-03-06 17:46:00,1.92538,1.92558,1.92536,1.92558,46100000.0
2007-03-06 17:47:00,1.92573,1.92573,1.92555,1.92567,114299999.0
2007-03-06 17:48:00,1.92575,1.92585,1.92575,1.92576,65600001.0
2007-03-06 17:49:00,1.92566,1.92566,1.92548,1.92557,70600002.0
2007-03-06 17:50:00,1.92549,1.92552,1.9254,1.9254,54599999.0
2007-03-06 17:51:00,1.92541,1.92548,1.92541,1.92548,63499999.0
2007-03-06 17:52:00,1.9255,1.92579,1.9255,1.92573,59799999.0
2007-03-06 17:53:00,1.9256,1.9256,1.92542,1.92542,55200002.0
2007-03-06 17:54:00,1.9253,1.92559,1.9253,1.92559,66900000.0
2007-03-06 17:55:00,1.92558,1.92559,1.92547,1.92559,28900001.0
2007-03-06 17:56:00,1.92567,1.92581,1.92564,1.92564,92000000.0
2007-03-06 17:57:00,1.92553,1.92563,1.92551,1.9256,41700000.0
2007-03-06 17:58:00,1.92562,1.92564,1.92551,1.92557,35300000.0
2007-03-06 17:59:00,1.92555,1.92561,1.92538,1.9254,74099998.0
2007-03-06 18:00:00,1.92534,1.92544,1.92534,1.92537,23300000.0
2007-03-06 18:01:00,1.9254,1.92552,1.92529,1.92552,864000003.0
2007-03-06 18:02:00,1.9255,1.9255,1.92516,1.92527,1054700003.0
2007-03-06 18:03:00,1.92529,1.92556,1.92528,1.92547,1136099993.0
2007-03-06 18:04:00,1.92557,1.92565,1.92555,1.9256,810049996.0
2007-03-06 18:05:00,1.92559,1.92578,1.92559,1.92569,997300001.0
2007-03-06 18:06:00,1.92573,1.92616,1.92555,1.92616,1034650004.0
2007-03-06 18:07:00,1.92625,1.92652,1.92615,1.92646,1235746997.0
2007-03-06 18:08:00,1.92653,1.92661,1.92643,1.92643,1063750001.0
2007-03-06 18:09:00,1.92642,1.92658,1.92642,1.92647,546099997.0
2007-03-06 18:10:00,1.92644,1.92652,1.92633,1.92635,695200001.0
2007-03-06 18:11:00,1.9264,1.92649,1.92631,1.92641,546300000.0
2007-03-06 18:12:00,1.92627,1.9263,1.9261,1.92612,742369992.0
2007-03-06 18:13:00,1.92613,1.92646,1.92613,1.92633,480500001.0
2007-03-06 18:14:00,1.92636,1.92642,1.92625,1.92638,645570000.0
2007-03-06 18:15:00,1.92649,1.92689,1.92649,1.92687,793300000.0
2007-03-06 18:16:00,1.92698,1.92719,1.92698,1.9271,768800005.0
2007-03-06 18:17:00,1.92715,1.92715,1.92674,1.92674,521299999.0
2007-03-06 18:18:00,1.92678,1.92679,1.92657,1.92678,689500002.0
2007-03-06 18:19:00,1.92692,1.9272,1.9269,1.92698,575000004.0
2007-03-06 18:20:00,1.92696,1.92714,1.92677,1.92713,437300001.0
2007-03-06 18:21:00,1.92712,1.92712,1.9269,1.92701,877799998.0
2007-03-06 18:22:00,1.92696,1.92706,1.92687,1.92706,534800000.0
2007-03-06 18:23:00,1.92715,1.9272,1.92705,1.92707,748099999.0
2007-03-06 18:24:00,1.92706,1.92719,1.92684,1.92684,624800000.0
2007-03-06 18:25:00,1.92678,1.92699,1.92676,1.92699,599400001.0
2007-03-06 18:26:00,1.92699,1.92712,1.92691,1.92695,582400001.0
2007-03-06 18:27:00,1.92693,1.92699,1.92665,1.92675,657299997.0
2007-03-06 18:28:00,1.92673,1.92676,1.92663,1.92674,339600003.0
2007-03-06 18:29:00,1.92671,1.92682,1.92661,1.92682,1045000002.0
2007-03-06 18:30:00,1.92679,1.92683,1.9266,1.9266,716049997.0
2007-03-06 18:31:00,1.9266,1.92664,1.92649,1.92652,369300000.0
2007-03-06 18:32:00,1.92645,1.9265,1.92623,1.92631,338300003.0
2007-03-06 18:33:00,1.92635,1.9264,1.92622,1.9263,664499998.0
2007-03-06 18:34:00,1.92626,1.92633,1.92613,1.9262,690800000.0
2007-03-06 18:35:00,1.92623,1.9263,1.92613,1.9263,413500001.0
2007-03-06 18:36:00,1.92634,1.92641,1.92609,1.92609,144500001.0
2007-03-06 18:37:00,1.92606,1.92607,1.92595,1.926,124599997.0
2007-03-06 18:38:00,1.92603,1.92603,1.92588,1.92603,195999998.0
2007-03-06 18:39:00,1.92605,1.92607,1.926,1.92605,266999998.0
2007-03-06 18:40:00,1.92603,1.92605,1.92595,1.926,354500001.0
2007-03-06 18:41:00,1.92605,1.92605,1.92596,1.92603,254000000.0
2007-03-06 18:42:00,1.92597,1.926,1.92588,1.92588,166300000.0
2007-03-06 18:43:00,1.92588,1.92599,1.92576,1.92598,141499999.0
2007-03-06 18:44:00,1.92593,1.92621,1.92593,1.92612,421246987.0
2007-03-06 18:45:00,1.92607,1.92621,1.92598,1.92621,215300000.0
2007-03-06 18:46:00,1.9263,1.92677,1.9263,1.92669,217899999.0
2007-03-06 18:47:00,1.92677,1.92699,1.92669,1.92698,183970001.0
2007-03-06 18:48:00,1.92693,1.92702,1.92682,1.92689,477199995.0
2007-03-06 18:49:00,1.92688,1.92694,1.92686,1.92688,109899999.0
2007-03-06 18:50:00,1.92689,1.92689,1.92673,1.92673,149799998.0
2007-03-06 18:51:00,1.92676,1.92684,1.92664,1.92668,340500000.0
2007-03-06 18:52:00,1.92667,1.92675,1.92665,1.92675,645600006.0
2007-03-06 18:53:00,1.92668,1.92668,1.92655,1.92655,394500003.0
2007-03-06 18:54:00,1.92655,1.92665,1.92642,1.92642,248400000.0
2007-03-06 18:55:00,1.92649,1.92665,1.92647,1.92665,590399999.0
2007-03-06 18:56:00,1.9267,1.92683,1.92665,1.92683,213500000.0
2007-03-06 18:57:00,1.9267,1.92679,1.92647,1.92679,414399997.0
2007-03-06 18:58:00,1.92682,1.92682,1.9266,1.92674,726500001.0
2007-03-06 18:59:00,1.92674,1.92683,1.9267,1.9267,499800000.0
2007-03-06 19:00:00,1.92674,1.92689,1.92667,1.92673,228700002.0
2007-03-06 19:01:00,1.92679,1.92687,1.92679,1.92687,86700000.0
2007-03-06 19:02:00,1.92688,1.92688,1.92675,1.92684,393499998.0
2007-03-06 19:03:00,1.92683,1.92699,1.92671,1.92686,609949999.0
2007-03-06 19:04:00,1.92692,1.92703,1.92685,1.92695,237800003.0
2007-03-06 19:05:00,1.92695,1.927,1.92688,1.92699,139600000.0
2007-03-06 19:06:00,1.92702,1.92702,1.92685,1.92697,570899995.0
2007-03-06 19:07:00,1.92693,1.92693,1.92682,1.92687,300800002.0
2007-03-06 19:08:00,1.92684,1.92709,1.92684,1.92709,507000001.0
2007-03-06 19:09:00,1.92717,1.9273,1.92709,1.92727,299000002.0
2007-03-06 19:10:00,1.92724,1.92733,1.9271,1.92724,375799997.0
2007-03-06 19:11:00,1.92725,1.92745,1.92722,1.92737,111400000.0
2007-03-06 19:12:00,1.92743,1.92756,1.92736,1.92744,186600000.0
2007-03-06 19:13:00,1.9275,1.92756,1.9274,1.92753,326800001.0
2007-03-06 19:14:00,1.9275,1.92755,1.9275,1.92755,193200000.0
2007-03-06 19:15:00,1.92755,1.92755,1.92726,1.92732,337200002.0
2007-03-06 19:16:00,1.92723,1.92729,1.9272,1.92728,165800001.0
2007-03-06 19:17:00,1.92735,1.92752,1.92735,1.92737,239600000.0
2007-03-06 19:18:00,1.92735,1.92754,1.92731,1.92745,250800000.0
2007-03-06 19:19:00,1.92748,1.92764,1.92745,1.92752,297300004.0
2007-03-06 19:20:00,1.92751,1.92766,1.9275,1.92758,374699998.0
2007-03-06 19:21:00,1.92757,1.92757,1.92732,1.92747,306899998.0
2007-03-06 19:22:00,1.9275,1.92762,1.92728,1.9273,326899996.0
2007-03-06 19:23:00,1.92729,1.92743,1.92725,1.92743,319599999.0
2007-03-06 19:24:00,1.92746,1.92753,1.92741,1.92753,147599999.0
2007-03-06 19:25:00,1.92758,1.92772,1.92758,1.92772,85199999.0
2007-03-06 19:26:00,1.9277,1.9277,1.92745,1.92745,369299999.0
2007-03-06 19:27:00,1.9275,1.92759,1.92742,1.92743,561000001.0
2007-03-06 19:28:00,1.92745,1.92769,1.92745,1.92761,440799998.0
2007-03-06 19:29:00,1.92752,1.92767,1.92739,1.92745,241646995.0
2007-03-06 19:30:00,1.92747,1.92763,1.92746,1.92752,430700000.0
2007-03-06 19:31:00,1.92747,1.92747,1.92729,1.92729,247900000.0
2007-03-06 19:32:00,1.92726,1.92731,1.92712,1.92716,313000002.0
2007-03-06 19:33:00,1.92717,1.92717,1.92704,1.92716,332699999.0
2007-03-06 19:34:00,1.92713,1.92715,1.927,1.927,162799999.0
2007-03-06 19:35:00,1.92693,1.92698,1.92676,1.92693,401900000.0
2007-03-06 19:36:00,1.92693,1.92693,1.92677,1.92688,338300000.0
2007-03-06 19:37:00,1.92685,1.92699,1.92679,1.9269,290499999.0
2007-03-06 19:38:00,1.92688,1.92694,1.92682,1.92682,55599999.0
2007-03-06 19:39:00,1.92679,1.92685,1.92672,1.92683,143099999.0
2007-03-06 19:40:00,1.9268,1.92682,1.92668,1.92671,443099997.0
2007-03-06 19:41:00,1.92678,1.92683,1.92671,1.92672,374299998.0
2007-03-06 19:42:00,1.92666,1.92679,1.92659,1.92677,220799999.0
2007-03-06 19:43:00,1.92677,1.92677,1.92661,1.92669,139000001.0
2007-03-06 19:44:00,1.9267,1.92682,1.9267,1.92672,380900001.0
2007-03-06 19:45:00,1.9268,1.92685,1.92674,1.92685,172099999.0
2007-03-06 19:46:00,1.92685,1.92687,1.92672,1.92687,299899997.0
2007-03-06 19:47:00,1.92688,1.92688,1.9268,1.9268,122899999.0
2007-03-06 19:48:00,1.92682,1.92697,1.92682,1.92689,192099999.0
2007-03-06 19:49:00,1.92694,1.92696,1.92684,1.92695,360599999.0
2007-03-06 19:50:00,1.92696,1.92703,1.92692,1.92697,302300002.0
2007-03-06 19:51:00,1.92689,1.92695,1.92682,1.92688,372300005.0
2007-03-06 19:52:00,1.92685,1.92685,1.9268,1.9268,151899999.0
2007-03-06 19:53:00,1.92684,1.92711,1.92678,1.92711,55200001.0
2007-03-06 19:54:00,1.92715,1.92721,1.92701,1.9271,208899998.0
2007-03-06 19:55:00,1.92707,1.92714,1.92703,1.9271,46400000.0
2007-03-06 19:56:00,1.92709,1.92716,1.92698,1.92715,263200001.0
2007-03-06 19:57:00,1.92713,1.92729,1.92712,1.92719,452599998.0
2007-03-06 19:58:00,1.9271,1.92717,1.927,1.92701,356699997.0
2007-03-06 19:59:00,1.92698,1.9271,1.92695,1.92695,365399999.0
2007-03-06 20:00:00,1.9269,1.92696,1.92689,1.92691,319899998.0
2007-03-06 20:01:00,1.92696,1.92703,1.92694,1.92703,168800001.0
2007-03-06 20:02:00,1.92703,1.92703,1.92687,1.9269,127199999.0
2007-03-06 20:03:00,1.92688,1.92694,1.92682,1.92689,110100001.0
2007-03-06 20:04:00,1.9269,1.9269,1.92685,1.92688,273699995.0
2007-03-06 20:05:00,1.92687,1.92695,1.92679,1.92679,139700002.0
2007-03-06 20:06:00,1.92676,1.92682,1.92671,1.92672,216299999.0
2007-03-06 20:07:00,1.9267,1.92679,1.92666,1.92677,169800002.0
2007-03-06 20:08:00,1.92684,1.92685,1.92675,1.92685,373100001.0
2007-03-06 20:09:00,1.92677,1.92683,1.92674,1.92679,158500000.0
2007-03-06 20:10:00,1.9268,1.92685,1.92675,1.92677,140200000.0
2007-03-06 20:11:00,1.92685,1.92685,1.92678,1.92685,78600000.0
2007-03-06 20:12:00,1.92678,1.92687,1.9267,1.92676,426100003.0
2007-03-06 20:13:00,1.92672,1.9268,1.9267,1.9267,144600001.0
2007-03-06 20:14:00,1.92677,1.92687,1.92675,1.92679,203999996.0
2007-03-06 20:15:00,1.9268,1.92688,1.92675,1.92678,463499999.0
2007-03-06 20:16:00,1.92672,1.92679,1.92671,1.92679,98900000.0
2007-03-06 20:17:00,1.92682,1.92687,1.92676,1.92676,42700000.0
2007-03-06 20:18:00,1.92679,1.92689,1.92675,1.92679,113599999.0
2007-03-06 20:19:00,1.92686,1.92701,1.92683,1.92698,193099999.0
2007-03-06 20:20:00,1.92697,1.92712,1.92697,1.92707,201300001.0
2007-03-06 20:21:00,1.92709,1.92728,1.92704,1.92719,144200001.0
2007-03-06 20:22:00,1.9272,1.92732,1.92716,1.92725,128199999.0
2007-03-06 20:23:00,1.92725,1.92734,1.92719,1.92727,397800001.0
2007-03-06 20:24:00,1.92725,1.92727,1.9272,1.92727,147200002.0
2007-03-06 20:25:00,1.92723,1.92727,1.92713,1.92725,440399998.0
2007-03-06 20:26:00,1.92715,1.92724,1.92702,1.92702,440799999.0
2007-03-06 20:27:00,1.92712,1.92713,1.927,1.92713,345999999.0
2007-03-06 20:28:00,1.92711,1.92714,1.92702,1.92714,401500002.0
2007-03-06 20:29:00,1.92715,1.92718,1.9271,1.9271,195599998.0
2007-03-06 20:30:00,1.92713,1.92725,1.9271,1.92718,829700000.0
2007-03-06 20:31:00,1.92711,1.92722,1.92711,1.92712,556670000.0
2007-03-06 20:32:00,1.92709,1.92716,1.927,1.92702,686199998.0
2007-03-06 20:33:00,1.927,1.92712,1.92694,1.92708,284449997.0
2007-03-06 20:34:00,1.92711,1.92711,1.92695,1.927,136400001.0
2007-03-06 20:35:00,1.92691,1.92698,1.92687,1.92687,73100000.0
2007-03-06 20:36:00,1.92693,1.92703,1.92693,1.92699,202100000.0
2007-03-06 20:37:00,1.92702,1.92713,1.927,1.927,182400001.0
2007-03-06 20:38:00,1.92697,1.92711,1.92692,1.92701,417999996.0
2007-03-06 20:39:00,1.9271,1.92712,1.92697,1.92708,204399997.0
2007-03-06 20:40:00,1.92711,1.92719,1.92707,1.92714,160499999.0
2007-03-06 20:41:00,1.92708,1.92719,1.92704,1.92719,131699999.0
2007-03-06 20:42:00,1.92723,1.92723,1.92716,1.92716,29200000.0
2007-03-06 20:43:00,1.92712,1.92722,1.92693,1.92693,305899998.0
2007-03-06 20:44:00,1.92685,1.92688,1.92675,1.92683,361400000.0
2007-03-06 20:45:00,1.92687,1.9269,1.92677,1.92689,65900000.0
2007-03-06 20:46:00,1.92688,1.92692,1.92682,1.92682,118100000.0
2007-03-06 20:47:00,1.92671,1.92674,1.92651,1.92666,434099997.0
2007-03-06 20:48:00,1.92661,1.92673,1.92654,1.92673,187800001.0
2007-03-06 20:49:00,1.92674,1.92674,1.92662,1.92667,56200000.0
2007-03-06 20:50:00,1.92665,1.92678,1.92662,1.92675,324500001.0
2007-03-06 20:51:00,1.92675,1.92675,1.92665,1.9267,388000000.0
2007-03-06 20:52:00,1.92667,1.927,1.92667,1.927,173600001.0
2007-03-06 20:53:00,1.92702,1.92725,1.92702,1.92723,569299998.0
2007-03-06 20:54:00,1.92727,1.92727,1.92699,1.92699,458899997.0
2007-03-06 20:55:00,1.92702,1.9271,1.92699,1.927,348999999.0
2007-03-06 20:56:00,1.927,1.92709,1.92693,1.92697,498600002.0
2007-03-06 20:57:00,1.92697,1.92702,1.92688,1.92698,459499997.0
2007-03-06 20:58:00,1.92702,1.92702,1.92687,1.92697,243199998.0
2007-03-06 20:59:00,1.92695,1.92698,1.92681,1.92691,628800001.0
2007-03-06 21:00:00,1.9268,1.9269,1.92672,1.92683,390900000.0
2007-03-06 21:01:00,1.9268,1.92689,1.92675,1.92688,377999999.0
2007-03-06 21:02:00,1.92689,1.92692,1.9268,1.92686,245799999.0
2007-03-06 21:03:00,1.92687,1.92692,1.92683,1.92688,198900001.0
2007-03-06 21:04:00,1.92677,1.92678,1.92666,1.92678,221299999.0
2007-03-06 21:05:00,1.9268,1.9269,1.92678,1.9269,192500000.0
2007-03-06 21:06:00,1.92691,1.92707,1.92691,1.92707,169400001.0
2007-03-06 21:07:00,1.9271,1.92715,1.92705,1.92715,142000000.0
2007-03-06 21:08:00,1.92712,1.92712,1.92707,1.9271,65199999.0
2007-03-06 21:09:00,1.92706,1.92718,1.92706,1.92715,120700001.0
2007-03-06 21:10:00,1.9273,1.9276,1.9273,1.92754,145000002.0
2007-03-06 21:11:00,1.9275,1.92762,1.9275,1.92755,98899999.0
2007-03-06 21:12:00,1.92757,1.92773,1.92757,1.92766,149699999.0
2007-03-06 21:13:00,1.92759,1.9277,1.92751,1.92751,206699999.0
2007-03-06 21:14:00,1.92751,1.9277,1.92747,1.92751,265869999.0
2007-03-06 21:15:00,1.92765,1.92781,1.92745,1.92781,202200001.0
2007-03-06 21:16:00,1.92772,1.92772,1.92754,1.92767,89100002.0
2007-03-06 21:17:00,1.92768,1.92771,1.92754,1.92771,232150000.0
2007-03-06 21:18:00,1.92771,1.92777,1.92771,1.92772,72299999.0
2007-03-06 21:19:00,1.92775,1.92781,1.92768,1.92768,132299999.0
2007-03-06 21:20:00,1.92773,1.92773,1.92752,1.92759,342500000.0
2007-03-06 21:21:00,1.92757,1.92771,1.92751,1.92751,165600002.0
2007-03-06 21:22:00,1.92751,1.92772,1.92751,1.92753,169899998.0
2007-03-06 21:23:00,1.92748,1.92762,1.92748,1.92762,2600000.0
2007-03-06 21:24:00,1.92761,1.92794,1.92757,1.9278,103700000.0
2007-03-06 21:25:00,1.92778,1.9278,1.92768,1.92778,174600000.0
2007-03-06 21:26:00,1.92777,1.92798,1.92777,1.92796,37300000.0
2007-03-06 21:27:00,1.92788,1.92788,1.9278,1.92787,143800000.0
2007-03-06 21:28:00,1.92802,1.9284,1.92801,1.9284,155500001.0
2007-03-06 21:29:00,1.92829,1.92841,1.92828,1.92831,43300000.0
2007-03-06 21:30:00,1.92829,1.92831,1.92829,1.92831,9400000.0
2007-03-06 21:31:00,1.92835,1.92835,1.92823,1.92827,91100000.0
2007-03-06 21:32:00,1.92835,1.92841,1.9282,1.92835,230100001.0
2007-03-06 21:33:00,1.92836,1.92845,1.92831,1.92835,398499994.0
2007-03-06 21:34:00,1.92836,1.92839,1.92825,1.92833,292699998.0
2007-03-06 21:35:00,1.92847,1.92862,1.92847,1.92856,56000000.0
2007-03-06 21:36:00,1.92859,1.9287,1.92858,1.92858,56600000.0
2007-03-06 21:37:00,1.92855,1.9286,1.92849,1.92849,199399998.0
2007-03-06 21:38:00,1.92843,1.92854,1.9284,1.92848,122450000.0
2007-03-06 21:39:00,1.92856,1.92856,1.92847,1.92847,35100000.0
2007-03-06 21:40:00,1.92839,1.9284,1.9283,1.92839,127700001.0
2007-03-06 21:41:00,1.92839,1.9284,1.92831,1.9284,139599999.0
2007-03-06 21:42:00,1.92843,1.92848,1.92838,1.92848,112300000.0
2007-03-06 21:43:00,1.92846,1.9286,1.9284,1.9286,131899998.0
2007-03-06 21:44:00,1.92865,1.9287,1.92858,1.92862,91800000.0
2007-03-06 21:45:00,1.92864,1.9287,1.92852,1.92856,85099999.0
2007-03-06 21:46:00,1.92854,1.92861,1.92847,1.92847,92800000.0
2007-03-06 21:47:00,1.92846,1.92863,1.92842,1.92845,166600001.0
2007-03-06 21:48:00,1.92849,1.92857,1.92849,1.9285,76599999.0
2007-03-06 21:49:00,1.92849,1.92863,1.92849,1.92858,24200000.0
2007-03-06 21:50:00,1.92852,1.92854,1.92844,1.92848,33300001.0
2007-03-06 21:51:00,1.92853,1.92853,1.92838,1.92838,135899998.0
2007-03-06 21:52:00,1.92836,1.92843,1.9283,1.92836,70200000.0
2007-03-06 21:53:00,1.92843,1.92914,1.92842,1.9291,55500001.0
2007-03-06 21:54:00,1.92919,1.92941,1.92919,1.92925,99000000.0
2007-03-06 21:55:00,1.92929,1.92945,1.92929,1.92935,236800000.0
2007-03-06 21:56:00,1.92938,1.92951,1.92938,1.92938,94500000.0
2007-03-06 21:57:00,1.92939,1.92959,1.92939,1.9295,56469999.0
2007-03-06 21:58:00,1.92956,1.92961,1.9295,1.9296,61299999.0
2007-03-06 21:59:00,1.92963,1.92963,1.929,1.929,411999996.0
2007-03-06 22:00:00,1.92895,1.92895,1.92875,1.92888,182999999.0
2007-03-06 22:01:00,1.92893,1.92944,1.92893,1.92944,127699999.0
2007-03-06 22:02:00,1.9295,1.92956,1.92941,1.92948,205299998.0
2007-03-06 22:03:00,1.92944,1.92956,1.92944,1.9295,142899999.0
2007-03-06 22:04:00,1.92949,1.92957,1.92949,1.92957,463400002.0
2007-03-06 22:05:00,1.92962,1.92968,1.92959,1.92968,131500002.0
2007-03-06 22:06:00,1.92972,1.92978,1.92972,1.92972,45600000.0
2007-03-06 22:07:00,1.92983,1.93022,1.92976,1.93022,89799999.0
2007-03-06 22:08:00,1.93031,1.93036,1.92997,1.92997,69000001.0
2007-03-06 22:09:00,1.92986,1.92986,1.92979,1.92982,51899999.0
2007-03-06 22:10:00,1.92986,1.92986,1.92979,1.92985,16800000.0
2007-03-06 22:11:00,1.92993,1.92995,1.92984,1.92994,39900000.0
2007-03-06 22:12:00,1.92991,1.93008,1.92982,1.92996,176699998.0
2007-03-06 22:13:00,1.92998,1.93004,1.92994,1.93001,68500000.0
2007-03-06 22:14:00,1.93,1.93,1.93,1.93,24400000.0
2007-03-06 22:15:00,1.93008,1.93019,1.92998,1.93005,236599999.0
2007-03-06 22:16:00,1.93009,1.9303,1.93009,1.9302,318149998.0
2007-03-06 22:17:00,1.93018,1.93031,1.93007,1.93031,89900000.0
2007-03-06 22:18:00,1.93038,1.9311,1.93027,1.9311,86599999.0
2007-03-06 22:19:00,1.93132,1.93189,1.93131,1.93189,64500000.0
2007-03-06 22:20:00,1.93202,1.93207,1.93192,1.93195,61200000.0
2007-03-06 22:21:00,1.93192,1.93206,1.9318,1.9318,146999999.0
2007-03-06 22:22:00,1.93181,1.9319,1.93174,1.93175,77900001.0
2007-03-06 22:23:00,1.93172,1.93172,1.93142,1.93142,138799998.0
2007-03-06 22:24:00,1.9314,1.93159,1.93136,1.93159,77899998.0
2007-03-06 22:25:00,1.93166,1.93184,1.93152,1.93184,136399999.0
2007-03-06 22:26:00,1.93192,1.93194,1.93167,1.93167,37600000.0
2007-03-06 22:27:00,1.93145,1.93152,1.93131,1.9315,66300001.0
2007-03-06 22:28:00,1.93151,1.93151,1.9313,1.9313,71200000.0
2007-03-06 22:29:00,1.93126,1.93131,1.93105,1.93115,202550000.0
2007-03-06 22:30:00,1.9312,1.93123,1.93101,1.93121,126700001.0
2007-03-06 22:31:00,1.93125,1.9313,1.93118,1.9313,111549999.0
2007-03-06 22:32:00,1.93138,1.93153,1.93138,1.93153,187000000.0
2007-03-06 22:33:00,1.93152,1.93152,1.93129,1.93129,75300000.0
2007-03-06 22:34:00,1.93133,1.93133,1.93121,1.93121,154250003.0
2007-03-06 22:35:00,1.93126,1.93142,1.93126,1.93142,51500000.0
2007-03-06 22:36:00,1.93147,1.93148,1.93129,1.93129,15100000.0
2007-03-06 22:37:00,1.93136,1.93139,1.93122,1.93122,61500000.0
2007-03-06 22:38:00,1.93119,1.93138,1.93119,1.93132,68300000.0
2007-03-06 22:39:00,1.93125,1.93125,1.93115,1.93119,51200000.0
2007-03-06 22:40:00,1.93122,1.93129,1.93122,1.93129,87999999.0
2007-03-06 22:41:00,1.9312,1.93134,1.93116,1.93134,61600000.0
2007-03-06 22:42:00,1.9313,1.9313,1.93109,1.9313,54200000.0
2007-03-06 22:43:00,1.93123,1.93131,1.93118,1.93119,91700000.0
2007-03-06 22:44:00,1.93118,1.9313,1.93118,1.93124,64900000.0
2007-03-06 22:45:00,1.93125,1.93142,1.93125,1.93142,113300002.0
2007-03-06 22:46:00,1.93145,1.9315,1.93145,1.93145,37200000.0
2007-03-06 22:47:00,1.93142,1.93151,1.93142,1.93148,123800001.0
2007-03-06 22:48:00,1.93145,1.93145,1.93132,1.93132,45200000.0
2007-03-06 22:49:00,1.93134,1.93141,1.93133,1.93141,39000000.0
2007-03-06 22:50:00,1.93145,1.93154,1.93141,1.93145,83300002.0
2007-03-06 22:51:00,1.93137,1.93138,1.93124,1.93129,33700000.0
2007-03-06 22:52:00,1.93142,1.93142,1.93142,1.93142,59700001.0
2007-03-06 22:53:00,1.93138,1.9314,1.93109,1.93139,51900001.0
2007-03-06 22:54:00,1.93148,1.93148,1.93134,1.93135,96299999.0
2007-03-06 22:55:00,1.93135,1.93136,1.93134,1.93134,56000001.0
2007-03-06 22:56:00,1.93127,1.93132,1.93122,1.93122,65300000.0
2007-03-06 22:57:00,1.9312,1.9312,1.9312,1.9312,21100000.0
2007-03-06 22:58:00,1.93122,1.93134,1.93103,1.9311,134100002.0
2007-03-06 22:59:00,1.93113,1.93124,1.93109,1.93115,162900001.0
2007-03-06 23:00:00,1.93115,1.93115,1.93107,1.93113,34200000.0
2007-03-06 23:01:00,1.93135,1.93135,1.93124,1.93125,20500000.0
2007-03-06 23:02:00,1.93128,1.93137,1.93128,1.93137,24000000.0
2007-03-06 23:03:00,1.9315,1.93156,1.93148,1.93148,27900000.0
2007-03-06 23:04:00,1.93148,1.93171,1.93142,1.93166,83299999.0
2007-03-06 23:05:00,1.93164,1.93169,1.93164,1.93169,10700000.0
2007-03-06 23:06:00,1.9317,1.9317,1.9316,1.93168,47799998.0
2007-03-06 23:07:00,1.93167,1.93172,1.93161,1.93161,60299999.0
2007-03-06 23:08:00,1.9317,1.93173,1.9317,1.93172,33399999.0
2007-03-06 23:09:00,1.93168,1.93183,1.93168,1.93183,28400000.0
2007-03-06 23:10:00,1.93189,1.93189,1.93166,1.93167,50400000.0
2007-03-06 23:11:00,1.93171,1.93171,1.93149,1.93157,32300000.0
2007-03-06 23:12:00,1.93158,1.93165,1.93158,1.93165,32700000.0
2007-03-06 23:13:00,1.93173,1.93173,1.93147,1.93163,78400000.0
2007-03-06 23:14:00,1.93156,1.93172,1.93139,1.93172,71799999.0
2007-03-06 23:15:00,1.93172,1.93172,1.93159,1.93159,47000000.0
2007-03-06 23:16:00,1.9317,1.9318,1.93168,1.93172,36400000.0
2007-03-06 23:17:00,1.93156,1.93156,1.9312,1.93133,48500000.0
2007-03-06 23:18:00,1.93139,1.93139,1.93075,1.93075,84300000.0
2007-03-06 23:19:00,1.93052,1.93061,1.93018,1.93018,83499998.0
2007-03-06 23:20:00,1.9302,1.9302,1.92974,1.92985,68100000.0
2007-03-06 23:21:00,1.92965,1.92987,1.92965,1.92984,52300000.0
2007-03-06 23:22:00,1.92974,1.9299,1.92965,1.9299,41200000.0
2007-03-06 23:23:00,1.9299,1.93026,1.92986,1.93026,53600000.0
2007-03-06 23:24:00,1.93025,1.93047,1.93025,1.9304,103200000.0
2007-03-06 23:25:00,1.9304,1.9305,1.9304,1.93047,28900000.0
2007-03-06 23:26:00,1.93048,1.9305,1.93048,1.9305,12800000.0
2007-03-06 23:27:00,1.93047,1.93054,1.93045,1.93054,70900000.0
2007-03-06 23:28:00,1.93045,1.93045,1.93045,1.93045,27200000.0
2007-03-06 23:29:00,1.93055,1.93055,1.9305,1.93053,54800000.0
2007-03-06 23:30:00,1.93056,1.93074,1.93056,1.93074,50300000.0
2007-03-06 23:31:00,1.9306,1.9306,1.93042,1.93042,122399999.0
2007-03-06 23:32:00,1.93045,1.93061,1.93043,1.9305,36700000.0
2007-03-06 23:33:00,1.93055,1.93063,1.93055,1.93062,65600000.0
2007-03-06 23:34:00,1.93048,1.93058,1.93046,1.93056,71000000.0
2007-03-06 23:35:00,1.9306,1.9306,1.93041,1.93048,41600000.0
2007-03-06 23:36:00,1.93051,1.93054,1.9304,1.93054,79099997.0
2007-03-06 23:37:00,1.93048,1.93054,1.93039,1.93039,97100002.0
2007-03-06 23:38:00,1.93036,1.93078,1.93036,1.93078,82600001.0
2007-03-06 23:39:00,1.93076,1.93076,1.93062,1.93062,44300002.0
2007-03-06 23:40:00,1.93052,1.93052,1.93044,1.93048,23600000.0
2007-03-06 23:41:00,1.93048,1.9305,1.93048,1.9305,20700000.0
2007-03-06 23:42:00,1.93063,1.93074,1.93058,1.9306,83299999.0
2007-03-06 23:43:00,1.9305,1.93058,1.9305,1.93055,57000000.0
2007-03-06 23:44:00,1.93052,1.93062,1.93052,1.93062,20900000.0
2007-03-06 23:45:00,1.93055,1.93089,1.9305,1.93089,68000000.0
2007-03-06 23:46:00,1.93081,1.93106,1.93081,1.93104,118600000.0
2007-03-06 23:47:00,1.93112,1.93123,1.93112,1.93123,19000000.0
2007-03-06 23:48:00,1.93143,1.93152,1.93131,1.93151,112400000.0
2007-03-06 23:49:00,1.93158,1.93158,1.93155,1.93156,46300000.0
2007-03-06 23:50:00,1.93156,1.93172,1.93152,1.93167,63599999.0
2007-03-06 23:51:00,1.93151,1.93151,1.93147,1.93147,12800000.0
2007-03-06 23:52:00,1.93144,1.93155,1.93144,1.93155,74500002.0
2007-03-06 23:53:00,1.93146,1.93146,1.93144,1.93144,21400000.0
2007-03-06 23:54:00,1.93143,1.93153,1.93138,1.93139,67300000.0
2007-03-06 23:55:00,1.93135,1.93135,1.93106,1.93124,62899999.0
2007-03-06 23:56:00,1.93115,1.93115,1.9311,1.9311,9700000.0
2007-03-06 23:57:00,1.931,1.93122,1.931,1.93121,13200000.0
2007-03-06 23:58:00,1.93127,1.93133,1.93127,1.93128,77299999.0
2007-03-06 23:59:00,1.93138,1.93143,1.93138,1.93143,1800000.0
2007-03-07 00:00:00,1.93138,1.93139,1.93138,1.93139,7600000.0
2007-03-07 00:01:00,1.93134,1.93136,1.93134,1.93136,9300000.0
2007-03-07 00:02:00,1.93147,1.93147,1.93133,1.93138,69700000.0
2007-03-07 00:03:00,1.93131,1.93142,1.93128,1.93142,98600000.0
2007-03-07 00:04:00,1.93135,1.9314,1.93135,1.9314,12100000.0
2007-03-07 00:05:00,1.93145,1.93145,1.93145,1.93145,2100000.0
2007-03-07 00:06:00,1.93142,1.9315,1.93141,1.93141,81800000.0
2007-03-07 00:07:00,1.93135,1.93145,1.93135,1.9314,82999999.0
2007-03-07 00:08:00,1.93144,1.93144,1.93131,1.93131,32700001.0
2007-03-07 00:09:00,1.93141,1.93154,1.93141,1.93151,81000000.0
2007-03-07 00:10:00,1.93155,1.93155,1.93155,1.93155,6400000.0
2007-03-07 00:11:00,1.9315,1.93155,1.9315,1.93155,12800000.0
2007-03-07 00:12:00,1.93152,1.93152,1.9314,1.9314,45100000.0
2007-03-07 00:13:00,1.93139,1.93148,1.93139,1.93146,74000000.0
2007-03-07 00:14:00,1.93148,1.93148,1.9314,1.93142,68399999.0
2007-03-07 00:15:00,1.9314,1.9314,1.9314,1.9314,3500000.0
2007-03-07 00:16:00,1.93158,1.93158,1.93142,1.93145,100500001.0
2007-03-07 00:17:00,1.93157,1.93168,1.93157,1.93168,9400000.0
2007-03-07 00:18:00,1.93172,1.93172,1.93168,1.93168,37000000.0
2007-03-07 00:19:00,1.93167,1.93168,1.9316,1.93168,32200000.0
2007-03-07 00:20:00,1.93171,1.93179,1.93171,1.93179,19899999.0
2007-03-07 00:21:00,1.93173,1.93173,1.93167,1.93167,9600000.0
2007-03-07 00:22:00,1.93154,1.9316,1.93152,1.93158,66200001.0
2007-03-07 00:23:00,1.93171,1.93183,1.93168,1.93183,42700000.0
2007-03-07 00:24:00,1.9318,1.93191,1.9318,1.93186,28100000.0
2007-03-07 00:25:00,1.93178,1.9319,1.93176,1.93176,23199999.0
2007-03-07 00:26:00,1.93188,1.93201,1.93188,1.93198,40400000.0
2007-03-07 00:27:00,1.93198,1.93209,1.93187,1.93199,63000000.0
2007-03-07 00:28:00,1.93204,1.93204,1.93193,1.93203,44500000.0
2007-03-07 00:29:00,1.93209,1.9324,1.93209,1.9324,67600000.0
2007-03-07 00:30:00,1.93257,1.93257,1.93248,1.93248,29099999.0
2007-03-07 00:31:00,1.9325,1.9326,1.93246,1.9326,34000000.0
2007-03-07 00:32:00,1.93267,1.93267,1.93245,1.93246,77399999.0
2007-03-07 00:33:00,1.93251,1.93251,1.93249,1.93249,26399999.0
2007-03-07 00:34:00,1.93249,1.93249,1.93248,1.93248,8200000.0
2007-03-07 00:35:00,1.9325,1.93257,1.93239,1.93257,84100001.0
2007-03-07 00:36:00,1.93249,1.93264,1.93249,1.93264,78800000.0
2007-03-07 00:37:00,1.93242,1.93264,1.9323,1.93259,69200000.0
2007-03-07 00:38:00,1.93255,1.9326,1.93233,1.9326,66199999.0
2007-03-07 00:39:00,1.93263,1.93263,1.93257,1.93258,24800000.0
2007-03-07 00:40:00,1.93265,1.93265,1.93265,1.93265,43900001.0
2007-03-07 00:41:00,1.93258,1.93258,1.93249,1.93253,45100000.0
2007-03-07 00:42:00,1.93252,1.9326,1.93244,1.93244,37800000.0
2007-03-07 00:43:00,1.93243,1.93243,1.93235,1.93243,37000000.0
2007-03-07 00:44:00,1.93238,1.93254,1.93231,1.93254,69699999.0
2007-03-07 00:45:00,1.93254,1.93262,1.93242,1.93257,52900000.0
2007-03-07 00:46:00,1.93252,1.93264,1.93251,1.93254,97800000.0
2007-03-07 00:47:00,1.9325,1.93255,1.93247,1.93252,71999999.0
2007-03-07 00:48:00,1.9325,1.93252,1.93245,1.93252,59500002.0
2007-03-07 00:49:00,1.9325,1.93261,1.9325,1.93261,43700000.0
2007-03-07 00:50:00,1.93269,1.93269,1.93266,1.93266,7100000.0
2007-03-07 00:51:00,1.93265,1.93265,1.93265,1.93265,4900000.0
2007-03-07 00:52:00,1.93253,1.93265,1.93235,1.93253,88700001.0
2007-03-07 00:53:00,1.93261,1.93267,1.93261,1.93263,63100001.0
2007-03-07 00:54:00,1.9327,1.9327,1.93256,1.9326,26200000.0
2007-03-07 00:55:00,1.93255,1.93271,1.93255,1.9327,44600000.0
2007-03-07 00:56:00,1.93263,1.93267,1.93263,1.93267,17600000.0
2007-03-07 00:57:00,1.93278,1.93278,1.9327,1.9327,38800000.0
2007-03-07 00:58:00,1.93272,1.93338,1.93272,1.93338,73000000.0
2007-03-07 00:59:00,1.93352,1.93352,1.93328,1.93332,112200000.0
2007-03-07 01:00:00,1.93362,1.93391,1.93362,1.93391,4200000.0
2007-03-07 01:01:00,1.93434,1.93451,1.93434,1.93451,46700000.0
2007-03-07 01:02:00,1.9345,1.93459,1.93444,1.93444,49200000.0
2007-03-07 01:03:00,1.93453,1.93456,1.93446,1.93456,70400000.0
2007-03-07 01:04:00,1.93448,1.93458,1.93442,1.93442,62500001.0
2007-03-07 01:05:00,1.93448,1.93461,1.93442,1.9345,84800000.0
2007-03-07 01:06:00,1.93448,1.93451,1.93442,1.93442,31200000.0
2007-03-07 01:07:00,1.93443,1.93457,1.93443,1.93457,38100000.0
2007-03-07 01:08:00,1.93459,1.93473,1.93455,1.93473,53000001.0
2007-03-07 01:09:00,1.93473,1.93531,1.9347,1.93531,76300000.0
2007-03-07 01:10:00,1.93557,1.93557,1.93525,1.93534,85100002.0
2007-03-07 01:11:00,1.93548,1.93549,1.9351,1.9352,157100001.0
2007-03-07 01:12:00,1.93513,1.93562,1.93513,1.93558,72500000.0
2007-03-07 01:13:00,1.93562,1.93564,1.93549,1.93558,49500000.0
2007-03-07 01:14:00,1.93558,1.93558,1.93542,1.93543,18900000.0
2007-03-07 01:15:00,1.9354,1.93553,1.93535,1.93553,58700000.0
2007-03-07 01:16:00,1.93553,1.93553,1.93541,1.93541,27700000.0
2007-03-07 01:17:00,1.93545,1.93555,1.93534,1.93534,68799999.0
2007-03-07 01:18:00,1.93537,1.93538,1.93518,1.9352,66400002.0
2007-03-07 01:19:00,1.93523,1.93523,1.93499,1.93505,58200000.0
2007-03-07 01:20:00,1.93514,1.93526,1.93514,1.93526,16400000.0
2007-03-07 01:21:00,1.93527,1.93537,1.93527,1.93537,55800000.0
2007-03-07 01:22:00,1.93526,1.93536,1.93526,1.93536,11400000.0
2007-03-07 01:23:00,1.93547,1.93558,1.93547,1.93558,22400000.0
2007-03-07 01:24:00,1.93558,1.93561,1.9355,1.93557,77700000.0
2007-03-07 01:25:00,1.9356,1.9356,1.9355,1.93553,90400000.0
2007-03-07 01:26:00,1.93553,1.93553,1.93545,1.93549,30200000.0
2007-03-07 01:27:00,1.9355,1.93558,1.9355,1.93558,60400000.0
2007-03-07 01:28:00,1.93555,1.93566,1.9355,1.9355,45300000.0
2007-03-07 01:29:00,1.93562,1.93562,1.9355,1.93558,47500000.0
2007-03-07 01:30:00,1.9357,1.9357,1.93533,1.93548,65800000.0
2007-03-07 01:31:00,1.93554,1.93555,1.93536,1.93547,68569999.0
2007-03-07 01:32:00,1.93553,1.93559,1.93553,1.93559,6600000.0
2007-03-07 01:33:00,1.93554,1.93556,1.93545,1.9355,44200000.0
2007-03-07 01:34:00,1.93551,1.93551,1.93532,1.93545,70600001.0
2007-03-07 01:35:00,1.93536,1.93536,1.93517,1.93517,12700000.0
2007-03-07 01:36:00,1.93512,1.9352,1.9351,1.93515,50300000.0
2007-03-07 01:37:00,1.93513,1.93519,1.93502,1.93515,71500000.0
2007-03-07 01:38:00,1.93502,1.93511,1.93502,1.93508,37700000.0
2007-03-07 01:39:00,1.93517,1.93523,1.93513,1.93523,19000000.0
2007-03-07 01:40:00,1.93525,1.9353,1.93523,1.93523,60500000.0
2007-03-07 01:41:00,1.93528,1.93535,1.93519,1.93522,50600000.0
2007-03-07 01:42:00,1.93521,1.93528,1.93513,1.93523,59100000.0
2007-03-07 01:43:00,1.93527,1.93527,1.93501,1.93519,26800000.0
2007-03-07 01:44:00,1.93511,1.9352,1.93498,1.9352,59000001.0
2007-03-07 01:45:00,1.9352,1.9352,1.93496,1.93496,42800001.0
2007-03-07 01:46:00,1.93482,1.93482,1.93467,1.9347,27100000.0
2007-03-07 01:47:00,1.93476,1.93477,1.93463,1.93468,74300001.0
2007-03-07 01:48:00,1.93466,1.93483,1.9346,1.93476,54800000.0
2007-03-07 01:49:00,1.93477,1.9349,1.93471,1.93471,82200000.0
2007-03-07 01:50:00,1.93477,1.93478,1.93452,1.93455,100200000.0
2007-03-07 01:51:00,1.93462,1.9347,1.9346,1.9347,73499999.0
2007-03-07 01:52:00,1.93467,1.93467,1.93435,1.93435,67399999.0
2007-03-07 01:53:00,1.93439,1.93452,1.93439,1.93443,113799999.0
2007-03-07 01:54:00,1.93436,1.93443,1.93436,1.9344,45000000.0
2007-03-07 01:55:00,1.9344,1.93445,1.9344,1.9344,8700000.0
2007-03-07 01:56:00,1.9344,1.9344,1.93435,1.9344,64199999.0
2007-03-07 01:57:00,1.93439,1.93455,1.93439,1.93455,64100000.0
2007-03-07 01:58:00,1.93468,1.93487,1.9345,1.93472,21400000.0
2007-03-07 01:59:00,1.93468,1.93468,1.93463,1.93467,33399999.0
2007-03-07 02:00:00,1.93475,1.93492,1.93475,1.93492,48599999.0
2007-03-07 02:01:00,1.93488,1.9349,1.93484,1.93488,65299999.0
2007-03-07 02:02:00,1.93491,1.93501,1.93491,1.93493,73500000.0
2007-03-07 02:03:00,1.93495,1.935,1.93484,1.93492,115200003.0
2007-03-07 02:04:00,1.93487,1.93495,1.93487,1.9349,32300000.0
2007-03-07 02:05:00,1.93486,1.93501,1.93486,1.93486,97199999.0
2007-03-07 02:06:00,1.93497,1.93503,1.93492,1.93503,41200000.0
2007-03-07 02:07:00,1.93498,1.93505,1.93498,1.93498,78300001.0
2007-03-07 02:08:00,1.93496,1.93512,1.93495,1.93502,101899999.0
2007-03-07 02:09:00,1.93498,1.93507,1.93474,1.93507,55500000.0
2007-03-07 02:10:00,1.93517,1.93518,1.93504,1.93509,73500000.0
2007-03-07 02:11:00,1.9352,1.9352,1.93492,1.93505,61500000.0
2007-03-07 02:12:00,1.93502,1.93515,1.93502,1.93505,67900000.0
2007-03-07 02:13:00,1.9351,1.93515,1.93502,1.9351,66000000.0
2007-03-07 02:14:00,1.93513,1.93513,1.93503,1.93507,74400000.0
2007-03-07 02:15:00,1.93513,1.93513,1.93499,1.93507,39600000.0
2007-03-07 02:16:00,1.93507,1.93507,1.93498,1.93498,34999999.0
2007-03-07 02:17:00,1.93503,1.93508,1.93503,1.93508,31100000.0
2007-03-07 02:18:00,1.93507,1.93512,1.93492,1.93512,87900001.0
2007-03-07 02:19:00,1.93508,1.93511,1.93501,1.93507,54800000.0
2007-03-07 02:20:00,1.93495,1.93505,1.93478,1.93479,77800000.0
2007-03-07 02:21:00,1.935,1.93513,1.93497,1.9351,37900000.0
2007-03-07 02:22:00,1.93504,1.93515,1.93503,1.93505,124500000.0
2007-03-07 02:23:00,1.9351,1.93515,1.93507,1.9351,24500000.0
2007-03-07 02:24:00,1.93507,1.93509,1.93503,1.93507,76800002.0
2007-03-07 02:25:00,1.93493,1.93526,1.93489,1.93521,69000000.0
2007-03-07 02:26:00,1.93507,1.93509,1.93491,1.93507,139799997.0
2007-03-07 02:27:00,1.93505,1.93523,1.93505,1.93523,34400000.0
2007-03-07 02:28:00,1.93508,1.93512,1.93508,1.93512,23400000.0
2007-03-07 02:29:00,1.93509,1.93527,1.93509,1.93527,50800000.0
2007-03-07 02:30:00,1.93521,1.9353,1.93521,1.93528,27200000.0
2007-03-07 02:31:00,1.93531,1.93536,1.93499,1.93528,28400000.0
2007-03-07 02:32:00,1.9354,1.93559,1.9354,1.9355,57900000.0
2007-03-07 02:33:00,1.9356,1.93562,1.93559,1.93559,8800000.0
2007-03-07 02:34:00,1.9357,1.93581,1.93566,1.93566,47099999.0
2007-03-07 02:35:00,1.93561,1.93561,1.93547,1.93547,29500001.0
2007-03-07 02:36:00,1.93535,1.93535,1.93526,1.93529,53799999.0
2007-03-07 02:37:00,1.9354,1.93553,1.93537,1.93539,35500000.0
2007-03-07 02:38:00,1.93525,1.93532,1.93519,1.93532,36400000.0
2007-03-07 02:39:00,1.93532,1.93532,1.93517,1.93525,41600000.0
2007-03-07 02:40:00,1.9353,1.9353,1.9353,1.9353,32500000.0
2007-03-07 02:41:00,1.9353,1.93535,1.9353,1.9353,49099999.0
2007-03-07 02:42:00,1.93532,1.93535,1.93527,1.93535,91400000.0
2007-03-07 02:43:00,1.93528,1.93529,1.93523,1.93523,8600000.0
2007-03-07 02:44:00,1.93515,1.93525,1.93515,1.93525,114199998.0
2007-03-07 02:45:00,1.9352,1.9352,1.93515,1.93515,40700000.0
2007-03-07 02:46:00,1.9352,1.93535,1.9352,1.93535,45200000.0
2007-03-07 02:47:00,1.93543,1.93552,1.93532,1.93552,40800000.0
2007-03-07 02:48:00,1.93558,1.93558,1.93558,1.93558,6400000.0
2007-03-07 02:49:00,1.93553,1.9357,1.9355,1.93553,46400000.0
2007-03-07 02:50:00,1.9355,1.93555,1.9355,1.93555,11100000.0
2007-03-07 02:51:00,1.93545,1.93555,1.93542,1.93555,51200000.0
2007-03-07 02:52:00,1.93548,1.93548,1.93531,1.93531,33700000.0
2007-03-07 02:53:00,1.93535,1.93536,1.93521,1.93522,59599999.0
2007-03-07 02:54:00,1.93518,1.93529,1.93502,1.93529,65299999.0
2007-03-07 02:55:00,1.93533,1.9354,1.93515,1.93523,54100000.0
2007-03-07 02:56:00,1.93522,1.93533,1.93522,1.93522,90999999.0
2007-03-07 02:57:00,1.93514,1.93514,1.93496,1.93501,46800000.0
2007-03-07 02:58:00,1.9349,1.9349,1.93456,1.93457,55799999.0
2007-03-07 02:59:00,1.93461,1.93461,1.93449,1.93449,21200000.0
2007-03-07 03:00:00,1.93428,1.93428,1.93364,1.93368,26000000.0
2007-03-07 03:01:00,1.93361,1.93361,1.93328,1.93329,146199999.0
2007-03-07 03:02:00,1.93319,1.9334,1.93319,1.93338,60100001.0
2007-03-07 03:03:00,1.93335,1.93335,1.93293,1.9331,65900000.0
2007-03-07 03:04:00,1.93313,1.93329,1.93308,1.93327,92799999.0
2007-03-07 03:05:00,1.93319,1.93319,1.9331,1.9331,52549998.0
2007-03-07 03:06:00,1.93305,1.93315,1.93302,1.93305,97000001.0
2007-03-07 03:07:00,1.93312,1.93323,1.93312,1.93318,71899999.0
2007-03-07 03:08:00,1.9331,1.9332,1.9331,1.93318,22100000.0
2007-03-07 03:09:00,1.93322,1.93338,1.93321,1.93338,20200000.0
2007-03-07 03:10:00,1.93341,1.93341,1.93325,1.9333,49200000.0
2007-03-07 03:11:00,1.93333,1.93333,1.93327,1.93327,8000000.0
2007-03-07 03:12:00,1.93335,1.93335,1.93324,1.9333,52700000.0
2007-03-07 03:13:00,1.93335,1.93335,1.9332,1.93328,39100000.0
2007-03-07 03:14:00,1.93327,1.93329,1.93327,1.93328,9500000.0
2007-03-07 03:15:00,1.93328,1.93328,1.93322,1.93322,14800000.0
2007-03-07 03:16:00,1.93324,1.93341,1.93324,1.93332,97799998.0
2007-03-07 03:17:00,1.93329,1.93332,1.93328,1.93328,52100000.0
2007-03-07 03:18:00,1.9332,1.93325,1.93317,1.93322,47000001.0
2007-03-07 03:19:00,1.93315,1.93326,1.93315,1.93326,53500002.0
2007-03-07 03:20:00,1.93325,1.93325,1.93303,1.93303,62800000.0
2007-03-07 03:21:00,1.93312,1.93318,1.93297,1.93313,46800000.0
2007-03-07 03:22:00,1.93311,1.93322,1.93311,1.93313,69700002.0
2007-03-07 03:23:00,1.93319,1.93319,1.93318,1.93318,9000000.0
2007-03-07 03:24:00,1.93327,1.93339,1.93327,1.93337,26500000.0
2007-03-07 03:25:00,1.9333,1.93335,1.93327,1.9333,70199999.0
2007-03-07 03:26:00,1.9332,1.9332,1.93264,1.93264,66900000.0
2007-03-07 03:27:00,1.93223,1.93223,1.93197,1.93197,18500001.0
2007-03-07 03:28:00,1.93135,1.93139,1.93102,1.93102,53599999.0
2007-03-07 03:29:00,1.93014,1.93014,1.92961,1.92961,5700000.0
2007-03-07 03:30:00,1.92854,1.92854,1.92821,1.92821,25100001.0
2007-03-07 03:31:00,1.92757,1.92757,1.92668,1.92681,31100000.0
2007-03-07 03:32:00,1.92685,1.92702,1.92673,1.92702,85800000.0
2007-03-07 03:33:00,1.927,1.92704,1.92687,1.92704,48300000.0
2007-03-07 03:34:00,1.92727,1.92738,1.92727,1.92738,10900000.0
2007-03-07 03:35:00,1.92792,1.92846,1.92792,1.92846,66800000.0
2007-03-07 03:36:00,1.92842,1.92871,1.92842,1.92871,70400000.0
2007-03-07 03:37:00,1.92917,1.93027,1.92917,1.93022,27300000.0
2007-03-07 03:38:00,1.93047,1.93075,1.93047,1.9307,37400000.0
2007-03-07 03:39:00,1.93117,1.93157,1.93117,1.93134,107400001.0
2007-03-07 03:40:00,1.93161,1.93194,1.93155,1.93193,71299999.0
2007-03-07 03:41:00,1.93168,1.93176,1.93147,1.93147,18400000.0
2007-03-07 03:42:00,1.93135,1.93135,1.93006,1.93006,62200000.0
2007-03-07 03:43:00,1.92987,1.92987,1.92917,1.92917,99099999.0
2007-03-07 03:44:00,1.92898,1.92898,1.92887,1.92887,10800000.0
2007-03-07 03:45:00,1.92874,1.92874,1.92835,1.92835,53699999.0
2007-03-07 03:46:00,1.92815,1.92862,1.92811,1.92862,40300000.0
2007-03-07 03:47:00,1.92915,1.92977,1.92915,1.92977,50099999.0
2007-03-07 03:48:00,1.93015,1.93086,1.93015,1.93086,81500000.0
2007-03-07 03:49:00,1.93085,1.93097,1.93057,1.93057,34700000.0
2007-03-07 03:50:00,1.93044,1.93044,1.92997,1.93004,50399999.0
2007-03-07 03:51:00,1.93007,1.93009,1.92996,1.92998,100500002.0
2007-03-07 03:52:00,1.93006,1.93013,1.93004,1.93013,30300000.0
2007-03-07 03:53:00,1.92994,1.93018,1.92978,1.92989,113599999.0
2007-03-07 03:54:00,1.92978,1.92978,1.92941,1.92941,46200000.0
2007-03-07 03:55:00,1.92937,1.9296,1.92937,1.92953,77299999.0
2007-03-07 03:56:00,1.9296,1.92966,1.92956,1.92959,46400000.0
2007-03-07 03:57:00,1.9295,1.92957,1.9295,1.92957,53600000.0
2007-03-07 03:58:00,1.92958,1.92972,1.92951,1.92972,45600000.0
2007-03-07 03:59:00,1.92972,1.93008,1.92972,1.93008,66700001.0
2007-03-07 04:00:00,1.92988,1.92988,1.92962,1.92962,46300000.0
2007-03-07 04:01:00,1.92932,1.92932,1.92908,1.92914,54999999.0
2007-03-07 04:02:00,1.92959,1.92981,1.92959,1.92981,6500000.0
2007-03-07 04:03:00,1.93008,1.93042,1.93007,1.93042,79199999.0
2007-03-07 04:04:00,1.93065,1.93089,1.93054,1.93058,54700000.0
2007-03-07 04:05:00,1.93025,1.93025,1.92942,1.92953,65800000.0
2007-03-07 04:06:00,1.92955,1.92971,1.92954,1.92964,92199999.0
2007-03-07 04:07:00,1.92969,1.92981,1.92949,1.92949,43700000.0
2007-03-07 04:08:00,1.92951,1.92969,1.92951,1.92955,57200000.0
2007-03-07 04:09:00,1.92955,1.92955,1.92948,1.9295,73600000.0
2007-03-07 04:10:00,1.92949,1.92956,1.92949,1.92956,13800000.0
2007-03-07 04:11:00,1.92963,1.92986,1.92957,1.92981,74600000.0
2007-03-07 04:12:00,1.92969,1.92971,1.9296,1.9296,42400000.0
2007-03-07 04:13:00,1.92963,1.92982,1.92958,1.92967,92100000.0
2007-03-07 04:14:00,1.92965,1.92968,1.92944,1.92944,63800000.0
2007-03-07 04:15:00,1.92957,1.93008,1.92957,1.93008,22200000.0
2007-03-07 04:16:00,1.93008,1.93008,1.92994,1.93007,76400001.0
2007-03-07 04:17:00,1.93011,1.93011,1.92985,1.92988,44400000.0
2007-03-07 04:18:00,1.93017,1.93063,1.93017,1.93063,36900000.0
2007-03-07 04:19:00,1.93078,1.93078,1.93057,1.93064,28400000.0
2007-03-07 04:20:00,1.93067,1.93079,1.93046,1.93046,45500000.0
2007-03-07 04:21:00,1.93057,1.93062,1.9303,1.9303,56099999.0
2007-03-07 04:22:00,1.93033,1.9305,1.93033,1.93047,69699999.0
2007-03-07 04:23:00,1.93042,1.93042,1.93032,1.93032,24100000.0
2007-03-07 04:24:00,1.93032,1.93038,1.93007,1.93007,81299999.0
2007-03-07 04:25:00,1.9299,1.9299,1.92968,1.9297,25600000.0
2007-03-07 04:26:00,1.92991,1.93005,1.92989,1.93005,43199999.0
2007-03-07 04:27:00,1.93012,1.93013,1.93001,1.93013,69700000.0
2007-03-07 04:28:00,1.93008,1.93022,1.93007,1.93022,85999999.0
2007-03-07 04:29:00,1.9302,1.9302,1.92993,1.93013,70500000.0
2007-03-07 04:30:00,1.93017,1.93027,1.93008,1.93008,55199999.0
2007-03-07 04:31:00,1.93007,1.93019,1.93007,1.93014,79200001.0
2007-03-07 04:32:00,1.93003,1.93011,1.93003,1.93008,12200000.0
2007-03-07 04:33:00,1.92993,1.92993,1.92962,1.92967,49400000.0
2007-03-07 04:34:00,1.92971,1.9299,1.92965,1.9299,63699999.0
2007-03-07 04:35:00,1.92978,1.92979,1.92967,1.92974,86699998.0
2007-03-07 04:36:00,1.9297,1.92977,1.92965,1.92975,48100000.0
2007-03-07 04:37:00,1.92967,1.92986,1.92967,1.92972,107300000.0
2007-03-07 04:38:00,1.92978,1.92983,1.92975,1.92983,50600000.0
2007-03-07 04:39:00,1.92975,1.9298,1.92934,1.92971,47200000.0
2007-03-07 04:40:00,1.92995,1.92996,1.92988,1.92988,53400001.0
2007-03-07 04:41:00,1.92986,1.92989,1.92986,1.92989,47700000.0
2007-03-07 04:42:00,1.92968,1.92973,1.92946,1.92949,113600000.0
2007-03-07 04:43:00,1.92948,1.92963,1.92948,1.92963,43100000.0
2007-03-07 04:44:00,1.92927,1.92952,1.9292,1.92928,98899999.0
2007-03-07 04:45:00,1.92938,1.92955,1.92928,1.92955,39700000.0
2007-03-07 04:46:00,1.9296,1.9296,1.92945,1.92945,59600000.0
2007-03-07 04:47:00,1.92942,1.92952,1.9294,1.92945,32900000.0
2007-03-07 04:48:00,1.9294,1.9294,1.92929,1.92929,35600000.0
2007-03-07 04:49:00,1.92926,1.92948,1.92926,1.92948,31400000.0
2007-03-07 04:50:00,1.92948,1.92958,1.92948,1.92958,52500001.0
2007-03-07 04:51:00,1.92952,1.92954,1.92938,1.92954,65600000.0
2007-03-07 04:52:00,1.92957,1.92959,1.9295,1.9295,52450001.0
2007-03-07 04:53:00,1.92945,1.92956,1.92941,1.92941,21600000.0
2007-03-07 04:54:00,1.92928,1.92956,1.92928,1.92949,45800000.0
2007-03-07 04:55:00,1.92943,1.92953,1.92943,1.92948,52899999.0
2007-03-07 04:56:00,1.92953,1.92968,1.92946,1.92961,52900000.0
2007-03-07 04:57:00,1.92975,1.92993,1.92975,1.92993,54600000.0
2007-03-07 04:58:00,1.92972,1.92992,1.92947,1.92954,58400000.0
2007-03-07 04:59:00,1.92979,1.92979,1.92963,1.92971,104899997.0
2007-03-07 05:00:00,1.92965,1.92973,1.92947,1.9295,65500000.0
2007-03-07 05:01:00,1.92943,1.92943,1.92922,1.9293,30900000.0
2007-03-07 05:02:00,1.92935,1.92941,1.92935,1.92941,8800000.0
2007-03-07 05:03:00,1.92941,1.92948,1.9294,1.92948,94000000.0
2007-03-07 05:04:00,1.92943,1.92953,1.92943,1.92948,31500000.0
2007-03-07 05:05:00,1.9295,1.9295,1.92935,1.92947,67699999.0
2007-03-07 05:06:00,1.92947,1.92954,1.92942,1.92942,30700000.0
2007-03-07 05:07:00,1.9293,1.9293,1.92891,1.92891,53099998.0
2007-03-07 05:08:00,1.92885,1.92908,1.92885,1.929,80399998.0
2007-03-07 05:09:00,1.92907,1.92907,1.92878,1.92886,82999999.0
2007-03-07 05:10:00,1.9287,1.92887,1.9287,1.9288,123200000.0
2007-03-07 05:11:00,1.92879,1.92891,1.92873,1.92873,55000000.0
2007-03-07 05:12:00,1.92886,1.92894,1.92886,1.92894,19999999.0
2007-03-07 05:13:00,1.92895,1.92895,1.92888,1.92889,30500000.0
2007-03-07 05:14:00,1.9289,1.92905,1.9289,1.92892,92100000.0
2007-03-07 05:15:00,1.92891,1.92921,1.92885,1.92921,52500000.0
2007-03-07 05:16:00,1.92918,1.92918,1.92903,1.92907,24700000.0
2007-03-07 05:17:00,1.92914,1.92914,1.92885,1.92885,56700000.0
2007-03-07 05:18:00,1.92886,1.92887,1.92868,1.9287,84199999.0
2007-03-07 05:19:00,1.92855,1.92878,1.92855,1.92874,98099998.0
2007-03-07 05:20:00,1.9286,1.9286,1.92849,1.92857,28500000.0
2007-03-07 05:21:00,1.92865,1.9288,1.92865,1.92872,26000000.0
2007-03-07 05:22:00,1.92857,1.92857,1.92839,1.92843,42400000.0
2007-03-07 05:23:00,1.92833,1.92833,1.92819,1.92819,9500000.0
2007-03-07 05:24:00,1.92807,1.92807,1.9272,1.9272,48899999.0
2007-03-07 05:25:00,1.92674,1.92684,1.92642,1.92642,54400000.0
2007-03-07 05:26:00,1.92635,1.92668,1.92635,1.92668,54699999.0
2007-03-07 05:27:00,1.92688,1.92773,1.92688,1.92773,36700000.0
2007-03-07 05:28:00,1.92787,1.92801,1.92779,1.92782,76700000.0
2007-03-07 05:29:00,1.92788,1.92818,1.92785,1.92818,27600001.0
2007-03-07 05:30:00,1.92825,1.92856,1.92815,1.92856,47000000.0
2007-03-07 05:31:00,1.92847,1.92923,1.92847,1.92915,86899999.0
2007-03-07 05:32:00,1.92932,1.92956,1.92932,1.92951,43300000.0
2007-03-07 05:33:00,1.9296,1.92975,1.9295,1.92962,50600000.0
2007-03-07 05:34:00,1.92958,1.92966,1.92932,1.92956,80500000.0
2007-03-07 05:35:00,1.92975,1.93032,1.92975,1.93029,50000000.0
2007-03-07 05:36:00,1.93025,1.9303,1.93001,1.9303,108200001.0
2007-03-07 05:37:00,1.93031,1.93046,1.93031,1.93042,53400000.0
2007-03-07 05:38:00,1.93048,1.93049,1.9303,1.93049,47000000.0
2007-03-07 05:39:00,1.93044,1.93071,1.93044,1.93071,63900000.0
2007-03-07 05:40:00,1.9308,1.9308,1.93043,1.93043,74000000.0
2007-03-07 05:41:00,1.93026,1.93038,1.93021,1.93021,55800001.0
2007-03-07 05:42:00,1.9303,1.9305,1.9303,1.93042,28700000.0
2007-03-07 05:43:00,1.93046,1.93046,1.93031,1.93031,40300000.0
2007-03-07 05:44:00,1.93028,1.93038,1.93028,1.93035,72799999.0
2007-03-07 05:45:00,1.9303,1.9303,1.93017,1.93017,12700000.0
2007-03-07 05:46:00,1.93001,1.93001,1.92919,1.92919,28400000.0
2007-03-07 05:47:00,1.92922,1.92933,1.92922,1.92933,84400000.0
2007-03-07 05:48:00,1.9295,1.92975,1.9295,1.92961,59699998.0
2007-03-07 05:49:00,1.92943,1.92947,1.92942,1.92942,27200000.0
2007-03-07 05:50:00,1.92957,1.92972,1.92957,1.92967,51000002.0
2007-03-07 05:51:00,1.92995,1.9302,1.92995,1.93008,43299999.0
2007-03-07 05:52:00,1.92988,1.93009,1.92984,1.93009,72100001.0
2007-03-07 05:53:00,1.92995,1.92998,1.9297,1.92984,48900000.0
2007-03-07 05:54:00,1.93013,1.93014,1.92994,1.93007,60400000.0
2007-03-07 05:55:00,1.93002,1.9301,1.93002,1.93003,75200001.0
2007-03-07 05:56:00,1.92993,1.92993,1.92982,1.92982,30800000.0
2007-03-07 05:57:00,1.92994,1.92994,1.92975,1.92984,87600001.0
2007-03-07 05:58:00,1.92982,1.92982,1.92966,1.9297,58699999.0
2007-03-07 05:59:00,1.92968,1.92975,1.92964,1.9297,71600000.0
2007-03-07 06:00:00,1.92977,1.9298,1.92969,1.92969,61300001.0
2007-03-07 06:01:00,1.92973,1.92973,1.92963,1.92973,31600001.0
2007-03-07 06:02:00,1.92982,1.92983,1.92973,1.92983,95700001.0
2007-03-07 06:03:00,1.92992,1.92995,1.92974,1.9299,47500000.0
2007-03-07 06:04:00,1.92984,1.92993,1.92978,1.92993,32800000.0
2007-03-07 06:05:00,1.92988,1.92995,1.92984,1.92995,63200000.0
2007-03-07 06:06:00,1.92995,1.93005,1.92995,1.93,53500000.0
2007-03-07 06:07:00,1.93002,1.9301,1.92998,1.92998,111499999.0
2007-03-07 06:08:00,1.92997,1.93018,1.92995,1.93018,69800001.0
2007-03-07 06:09:00,1.9302,1.93036,1.93014,1.93036,76700000.0
2007-03-07 06:10:00,1.93042,1.93051,1.9304,1.93041,36700000.0
2007-03-07 06:11:00,1.93038,1.93041,1.93035,1.93039,81700000.0
2007-03-07 06:12:00,1.93045,1.93045,1.93038,1.9304,46300000.0
2007-03-07 06:13:00,1.9304,1.93045,1.9304,1.9304,39000000.0
2007-03-07 06:14:00,1.93042,1.93046,1.93042,1.93046,41199999.0
2007-03-07 06:15:00,1.93053,1.93053,1.93029,1.93038,59700001.0
2007-03-07 06:16:00,1.93031,1.93039,1.93026,1.93034,57800000.0
2007-03-07 06:17:00,1.9304,1.93045,1.93035,1.9304,105300002.0
2007-03-07 06:18:00,1.93038,1.93038,1.93034,1.93038,37700000.0
2007-03-07 06:19:00,1.93031,1.93038,1.93031,1.93038,29200000.0
2007-03-07 06:20:00,1.93035,1.93035,1.93014,1.93014,23900000.0
2007-03-07 06:21:00,1.93,1.93007,1.93,1.93,49800000.0
2007-03-07 06:22:00,1.92972,1.92992,1.92959,1.92983,92700001.0
2007-03-07 06:23:00,1.93011,1.93011,1.93003,1.9301,15500000.0
2007-03-07 06:24:00,1.93019,1.9304,1.93019,1.93034,84000001.0
2007-03-07 06:25:00,1.93032,1.93042,1.93032,1.93038,74799999.0
2007-03-07 06:26:00,1.93039,1.93063,1.93039,1.93058,45500000.0
2007-03-07 06:27:00,1.93049,1.93065,1.93049,1.93065,22900000.0
2007-03-07 06:28:00,1.93048,1.93053,1.93027,1.93027,84700000.0
2007-03-07 06:29:00,1.9306,1.93065,1.9305,1.93065,43200000.0
2007-03-07 06:30:00,1.9306,1.93065,1.93055,1.93065,7500000.0
2007-03-07 06:31:00,1.93058,1.93065,1.93058,1.9306,38800000.0
2007-03-07 06:32:00,1.9306,1.9306,1.93058,1.9306,33100000.0
2007-03-07 06:33:00,1.93065,1.93065,1.93049,1.93063,42000000.0
2007-03-07 06:34:00,1.93055,1.93064,1.93045,1.93045,109499999.0
2007-03-07 06:35:00,1.93048,1.93048,1.93047,1.93047,18200000.0
2007-03-07 06:36:00,1.93066,1.93077,1.93066,1.93077,28900000.0
2007-03-07 06:37:00,1.9309,1.93107,1.9309,1.93099,39700000.0
2007-03-07 06:38:00,1.9311,1.93113,1.93107,1.9311,51000001.0
2007-03-07 06:39:00,1.93105,1.93113,1.93098,1.93098,38100000.0
2007-03-07 06:40:00,1.93077,1.93101,1.93038,1.93038,79899999.0
2007-03-07 06:41:00,1.93015,1.9302,1.93008,1.93008,61499999.0
2007-03-07 06:42:00,1.9301,1.9301,1.92996,1.9301,31100000.0
2007-03-07 06:43:00,1.92985,1.92994,1.92968,1.92979,90799999.0
2007-03-07 06:44:00,1.92967,1.92969,1.92957,1.92962,49400001.0
2007-03-07 06:45:00,1.92951,1.92951,1.92921,1.92928,25300000.0
2007-03-07 06:46:00,1.92915,1.92915,1.92859,1.92862,88200001.0
2007-03-07 06:47:00,1.92855,1.92877,1.92855,1.92857,43100000.0
2007-03-07 06:48:00,1.92883,1.92883,1.9287,1.92883,21100000.0
2007-03-07 06:49:00,1.92881,1.92885,1.92871,1.92885,30900000.0
2007-03-07 06:50:00,1.92882,1.92888,1.92876,1.92881,63100001.0
2007-03-07 06:51:00,1.92888,1.9295,1.92888,1.9295,46900001.0
2007-03-07 06:52:00,1.92935,1.92935,1.92872,1.92893,71900002.0
2007-03-07 06:53:00,1.92898,1.9291,1.92898,1.92906,33000000.0
2007-03-07 06:54:00,1.92913,1.92913,1.92902,1.92907,55400000.0
2007-03-07 06:55:00,1.92897,1.92897,1.92868,1.92868,31800001.0
2007-03-07 06:56:00,1.92868,1.92882,1.92868,1.92882,33000000.0
2007-03-07 06:57:00,1.92879,1.92882,1.92872,1.92879,135400000.0
2007-03-07 06:58:00,1.92875,1.92879,1.92857,1.9287,74400000.0
2007-03-07 06:59:00,1.92851,1.92851,1.92809,1.92809,84800000.0
2007-03-07 07:00:00,1.92802,1.92818,1.92796,1.92811,100199999.0
2007-03-07 07:01:00,1.92826,1.92834,1.92815,1.92818,72600000.0
2007-03-07 07:02:00,1.92834,1.92844,1.92834,1.92844,32000000.0
2007-03-07 07:03:00,1.9285,1.92855,1.92846,1.92849,85900000.0
2007-03-07 07:04:00,1.92866,1.92869,1.92866,1.92869,9600000.0
2007-03-07 07:05:00,1.92884,1.92886,1.92876,1.92878,65500000.0
2007-03-07 07:06:00,1.92887,1.92896,1.9288,1.92896,82799999.0
2007-03-07 07:07:00,1.92905,1.92905,1.92891,1.92891,57599999.0
2007-03-07 07:08:00,1.92893,1.9291,1.92891,1.9291,51499999.0
2007-03-07 07:09:00,1.92891,1.92891,1.92781,1.92781,62500000.0
2007-03-07 07:10:00,1.92769,1.92806,1.92769,1.92797,66200000.0
2007-03-07 07:11:00,1.92789,1.92789,1.92786,1.92786,15100000.0
2007-03-07 07:12:00,1.92749,1.92749,1.92723,1.92723,25500000.0
2007-03-07 07:13:00,1.92696,1.92776,1.92689,1.92776,142400003.0
2007-03-07 07:14:00,1.92795,1.92811,1.92771,1.92773,119699999.0
2007-03-07 07:15:00,1.92776,1.92799,1.92766,1.92799,90800000.0
2007-03-07 07:16:00,1.92807,1.92811,1.92802,1.92803,67700000.0
2007-03-07 07:17:00,1.92798,1.92823,1.92785,1.92798,45946994.0
2007-03-07 07:18:00,1.92794,1.92804,1.9277,1.92775,89799999.0
2007-03-07 07:19:00,1.92763,1.92763,1.92745,1.92745,101600003.0
2007-03-07 07:20:00,1.92745,1.92746,1.92729,1.92742,88600001.0
2007-03-07 07:21:00,1.92735,1.92735,1.92719,1.92719,31600000.0
2007-03-07 07:22:00,1.92694,1.92694,1.92669,1.92677,41500000.0
2007-03-07 07:23:00,1.92696,1.92723,1.92696,1.92715,44999999.0
2007-03-07 07:24:00,1.92714,1.92746,1.92714,1.92746,56800001.0
2007-03-07 07:25:00,1.92749,1.92754,1.92739,1.92743,101400000.0
2007-03-07 07:26:00,1.92747,1.92775,1.92747,1.92759,81400000.0
2007-03-07 07:27:00,1.92743,1.92749,1.9272,1.9272,67149999.0
2007-03-07 07:28:00,1.92722,1.92726,1.92722,1.92726,2800000.0
2007-03-07 07:29:00,1.92737,1.92741,1.92733,1.92733,35600000.0
2007-03-07 07:30:00,1.92743,1.92743,1.92742,1.92742,11600000.0
2007-03-07 07:31:00,1.92746,1.92757,1.92741,1.92757,50500000.0
2007-03-07 07:32:00,1.92755,1.92783,1.92755,1.92783,63600000.0
2007-03-07 07:33:00,1.9279,1.9279,1.92783,1.9279,108600000.0
2007-03-07 07:34:00,1.92785,1.9279,1.92782,1.92785,62700000.0
2007-03-07 07:35:00,1.92787,1.92787,1.92754,1.92754,122600000.0
2007-03-07 07:36:00,1.92754,1.92761,1.92745,1.92759,52700000.0
2007-03-07 07:37:00,1.9277,1.9277,1.9277,1.9277,23400001.0
2007-03-07 07:38:00,1.92765,1.92771,1.92765,1.92771,1100000.0
2007-03-07 07:39:00,1.92758,1.9276,1.92752,1.92756,80700001.0
2007-03-07 07:40:00,1.9276,1.9276,1.92744,1.92744,34500000.0
2007-03-07 07:41:00,1.92759,1.92759,1.92756,1.92756,19200000.0
2007-03-07 07:42:00,1.92758,1.92763,1.92754,1.92754,48599999.0
2007-03-07 07:43:00,1.92767,1.92767,1.92755,1.92766,156200000.0
2007-03-07 07:44:00,1.92768,1.92776,1.92764,1.92776,45299998.0
2007-03-07 07:45:00,1.92775,1.92778,1.9277,1.9277,33000000.0
2007-03-07 07:46:00,1.92768,1.92777,1.92768,1.92777,37599999.0
2007-03-07 07:47:00,1.92765,1.9277,1.92765,1.9277,3000000.0
2007-03-07 07:48:00,1.92776,1.92776,1.92772,1.92772,43799999.0
2007-03-07 07:49:00,1.92787,1.92791,1.92775,1.92778,67200000.0
2007-03-07 07:50:00,1.92778,1.92797,1.92776,1.92785,74000000.0
2007-03-07 07:51:00,1.92791,1.92791,1.92773,1.92788,68799999.0
2007-03-07 07:52:00,1.92795,1.92802,1.92794,1.92796,71599999.0
2007-03-07 07:53:00,1.92808,1.92808,1.92808,1.92808,13500000.0
2007-03-07 07:54:00,1.92815,1.92815,1.92808,1.9281,38200000.0
2007-03-07 07:55:00,1.92815,1.92821,1.92803,1.92821,120800001.0
2007-03-07 07:56:00,1.92824,1.92824,1.92819,1.92819,48200001.0
2007-03-07 07:57:00,1.92818,1.92818,1.92813,1.92813,51800000.0
2007-03-07 07:58:00,1.92807,1.92823,1.92807,1.92823,53400001.0
2007-03-07 07:59:00,1.9282,1.92825,1.92815,1.92825,47100000.0
2007-03-07 08:00:00,1.9282,1.9282,1.92813,1.92817,97399998.0
2007-03-07 08:01:00,1.92825,1.92825,1.92815,1.92815,62400001.0
2007-03-07 08:02:00,1.92802,1.92802,1.92779,1.9279,32600000.0
2007-03-07 08:03:00,1.928,1.92818,1.92784,1.92804,86800000.0
2007-03-07 08:04:00,1.9282,1.92825,1.92815,1.92825,56700000.0
2007-03-07 08:05:00,1.92822,1.92822,1.92805,1.92822,51400000.0
2007-03-07 08:06:00,1.92824,1.92837,1.92817,1.92837,71900000.0
2007-03-07 08:07:00,1.9286,1.92903,1.92857,1.92903,57200000.0
2007-03-07 08:08:00,1.92913,1.92923,1.92913,1.92917,73699998.0
2007-03-07 08:09:00,1.92906,1.92906,1.92892,1.92898,62399998.0
2007-03-07 08:10:00,1.9289,1.92895,1.92888,1.92895,65700000.0
2007-03-07 08:11:00,1.9289,1.9289,1.92877,1.9288,84199999.0
2007-03-07 08:12:00,1.92886,1.92886,1.92861,1.9288,89499998.0
2007-03-07 08:13:00,1.92874,1.92874,1.9285,1.9285,51599998.0
2007-03-07 08:14:00,1.92855,1.92862,1.92844,1.92847,104200000.0
2007-03-07 08:15:00,1.92849,1.92866,1.92847,1.92852,44300000.0
2007-03-07 08:16:00,1.92847,1.92863,1.92847,1.92863,4100000.0
2007-03-07 08:17:00,1.92877,1.9288,1.9287,1.92872,76600000.0
2007-03-07 08:18:00,1.92863,1.92863,1.92847,1.92847,36600000.0
2007-03-07 08:19:00,1.92852,1.92871,1.92852,1.92871,38700000.0
2007-03-07 08:20:00,1.92874,1.92874,1.92857,1.92866,52900000.0
2007-03-07 08:21:00,1.92862,1.92873,1.92861,1.92867,61399999.0
2007-03-07 08:22:00,1.92875,1.92875,1.92875,1.92875,21400000.0
2007-03-07 08:23:00,1.92882,1.92888,1.92882,1.92888,40400001.0
2007-03-07 08:24:00,1.92887,1.92908,1.92886,1.92907,68200001.0
2007-03-07 08:25:00,1.92892,1.92895,1.92885,1.92895,100600000.0
2007-03-07 08:26:00,1.92894,1.929,1.92893,1.92899,62999999.0
2007-03-07 08:27:00,1.92899,1.92905,1.92892,1.92892,23400000.0
2007-03-07 08:28:00,1.92882,1.92895,1.92882,1.9289,71000000.0
2007-03-07 08:29:00,1.92888,1.92888,1.92874,1.92874,23500000.0
2007-03-07 08:30:00,1.92875,1.92886,1.92875,1.92881,69399999.0
2007-03-07 08:31:00,1.9288,1.92895,1.92879,1.92887,30100000.0
2007-03-07 08:32:00,1.92888,1.92889,1.92885,1.92889,20300000.0
2007-03-07 08:33:00,1.92892,1.92899,1.92891,1.92891,14700000.0
2007-03-07 08:34:00,1.92894,1.9292,1.92894,1.92912,90300002.0
2007-03-07 08:35:00,1.9292,1.92924,1.92894,1.92912,55599999.0
2007-03-07 08:36:00,1.92913,1.92915,1.92909,1.92915,24900000.0
2007-03-07 08:37:00,1.92919,1.92937,1.92919,1.92927,60100001.0
2007-03-07 08:38:00,1.92931,1.92931,1.92924,1.92924,36800000.0
2007-03-07 08:39:00,1.92929,1.92939,1.92928,1.92939,29400000.0
2007-03-07 08:40:00,1.92958,1.92976,1.92945,1.92974,148800002.0
2007-03-07 08:41:00,1.92988,1.93019,1.92988,1.93016,122400000.0
2007-03-07 08:42:00,1.93018,1.93018,1.92984,1.92995,59100001.0
2007-03-07 08:43:00,1.9299,1.9299,1.92953,1.92953,57200000.0
2007-03-07 08:44:00,1.92951,1.92951,1.92933,1.92937,38500000.0
2007-03-07 08:45:00,1.92943,1.92954,1.92928,1.92945,71300000.0
2007-03-07 08:46:00,1.92956,1.92975,1.92956,1.92975,72300000.0
2007-03-07 08:47:00,1.92989,1.93015,1.92989,1.93015,60000001.0
2007-03-07 08:48:00,1.93024,1.93024,1.93007,1.93019,68499998.0
2007-03-07 08:49:00,1.93035,1.93035,1.9303,1.93032,49800000.0
2007-03-07 08:50:00,1.93022,1.93022,1.9301,1.93014,69599999.0
2007-03-07 08:51:00,1.93012,1.93023,1.93012,1.93023,72200000.0
2007-03-07 08:52:00,1.93032,1.93056,1.93032,1.93049,66000000.0
2007-03-07 08:53:00,1.93057,1.93065,1.93047,1.93057,34800000.0
2007-03-07 08:54:00,1.93048,1.93091,1.93046,1.93091,60500000.0
2007-03-07 08:55:00,1.93107,1.93118,1.93095,1.93095,37400000.0
2007-03-07 08:56:00,1.93077,1.93088,1.93047,1.93047,73500000.0
2007-03-07 08:57:00,1.93021,1.93021,1.92994,1.92994,33299999.0
2007-03-07 08:58:00,1.9296,1.92968,1.92949,1.92958,91000000.0
2007-03-07 08:59:00,1.92961,1.92961,1.92947,1.92948,46299998.0
2007-03-07 09:00:00,1.92962,1.92986,1.92962,1.92976,17600000.0
2007-03-07 09:01:00,1.92967,1.92967,1.9294,1.92945,65000001.0
2007-03-07 09:02:00,1.92922,1.92922,1.92848,1.92848,49300000.0
2007-03-07 09:03:00,1.92857,1.92885,1.92857,1.92873,58399999.0
2007-03-07 09:04:00,1.92864,1.92901,1.92864,1.92885,158000004.0
2007-03-07 09:05:00,1.92883,1.92883,1.92863,1.92863,87000001.0
2007-03-07 09:06:00,1.92879,1.92885,1.92863,1.92868,58300000.0
2007-03-07 09:07:00,1.92863,1.92879,1.92863,1.92865,73200000.0
2007-03-07 09:08:00,1.92866,1.92878,1.92852,1.92857,36700000.0
2007-03-07 09:09:00,1.92857,1.92857,1.92838,1.92838,33400000.0
2007-03-07 09:10:00,1.92837,1.92849,1.92836,1.92846,100700000.0
2007-03-07 09:11:00,1.92846,1.92885,1.92839,1.92885,82399999.0
2007-03-07 09:12:00,1.92885,1.92925,1.92861,1.92925,50500000.0
2007-03-07 09:13:00,1.9292,1.9293,1.92907,1.9292,31800000.0
2007-03-07 09:14:00,1.92917,1.9293,1.92893,1.9291,72399999.0
2007-03-07 09:15:00,1.92898,1.92911,1.92898,1.92907,17200000.0
2007-03-07 09:16:00,1.92905,1.92924,1.92905,1.92917,42100000.0
2007-03-07 09:17:00,1.92927,1.92941,1.92925,1.92938,70100000.0
2007-03-07 09:18:00,1.92946,1.92952,1.92939,1.92939,62400000.0
2007-03-07 09:19:00,1.92947,1.92949,1.92935,1.92935,35600000.0
2007-03-07 09:20:00,1.92933,1.92939,1.92907,1.92915,93200001.0
2007-03-07 09:21:00,1.92924,1.92936,1.92924,1.92936,22800001.0
2007-03-07 09:22:00,1.9294,1.9294,1.92925,1.92929,50099999.0
2007-03-07 09:23:00,1.92922,1.92924,1.92915,1.92917,87499998.0
2007-03-07 09:24:00,1.9292,1.92925,1.92915,1.92915,68700000.0
2007-03-07 09:25:00,1.92903,1.92928,1.92903,1.92928,78300001.0
2007-03-07 09:26:00,1.92956,1.93006,1.92956,1.93006,59000000.0
2007-03-07 09:27:00,1.9301,1.9301,1.92978,1.92995,107500000.0
2007-03-07 09:28:00,1.93005,1.9304,1.93005,1.93033,104500001.0
2007-03-07 09:29:00,1.93053,1.93074,1.93053,1.93067,78100000.0
2007-03-07 09:30:00,1.93038,1.93038,1.93027,1.93037,43300000.0
2007-03-07 09:31:00,1.93028,1.93028,1.93003,1.9302,90400000.0
2007-03-07 09:32:00,1.93025,1.93055,1.93025,1.93055,28200000.0
2007-03-07 09:33:00,1.93055,1.93074,1.93048,1.93048,102800000.0
2007-03-07 09:34:00,1.93054,1.93065,1.93045,1.93065,67900000.0
2007-03-07 09:35:00,1.9306,1.9306,1.93039,1.93051,78800000.0
2007-03-07 09:36:00,1.93037,1.93047,1.93009,1.93047,66900002.0
2007-03-07 09:37:00,1.93036,1.93036,1.93007,1.9302,44900000.0
2007-03-07 09:38:00,1.93037,1.93051,1.93028,1.9303,27800000.0
2007-03-07 09:39:00,1.93024,1.93054,1.93024,1.93054,86499999.0
2007-03-07 09:40:00,1.93052,1.93073,1.93052,1.93072,35900001.0
2007-03-07 09:41:00,1.93063,1.93179,1.93063,1.93179,69100000.0
2007-03-07 09:42:00,1.93201,1.93212,1.93181,1.93181,135400001.0
2007-03-07 09:43:00,1.93164,1.93164,1.93133,1.93133,20200000.0
2007-03-07 09:44:00,1.93133,1.93141,1.9312,1.93139,112899998.0
2007-03-07 09:45:00,1.93142,1.93146,1.93132,1.93143,84300001.0
2007-03-07 09:46:00,1.93164,1.93177,1.93152,1.93177,74899998.0
2007-03-07 09:47:00,1.93185,1.93195,1.93185,1.9319,47800001.0
2007-03-07 09:48:00,1.9318,1.93185,1.93172,1.93185,43400000.0
2007-03-07 09:49:00,1.93197,1.93197,1.93172,1.93176,82500000.0
2007-03-07 09:50:00,1.93145,1.93145,1.93068,1.93074,8100000.0
2007-03-07 09:51:00,1.93088,1.93099,1.93086,1.93099,63000000.0
2007-03-07 09:52:00,1.93097,1.93104,1.93079,1.93082,64400000.0
2007-03-07 09:53:00,1.93068,1.93076,1.93062,1.93062,78300001.0
2007-03-07 09:54:00,1.93042,1.93044,1.93013,1.93016,67500000.0
2007-03-07 09:55:00,1.93001,1.93001,1.92976,1.92983,89300000.0
2007-03-07 09:56:00,1.92982,1.92997,1.92973,1.92997,29900000.0
2007-03-07 09:57:00,1.93009,1.9301,1.92995,1.93007,53100000.0
2007-03-07 09:58:00,1.93018,1.93018,1.93014,1.93017,17300000.0
2007-03-07 09:59:00,1.93012,1.93022,1.93012,1.93018,56200000.0
2007-03-07 10:00:00,1.93014,1.93026,1.93013,1.93013,26700000.0
2007-03-07 10:01:00,1.93015,1.93015,1.92994,1.93006,79800001.0
2007-03-07 10:02:00,1.9301,1.93016,1.92993,1.92993,16000000.0
2007-03-07 10:03:00,1.92991,1.92991,1.92913,1.92913,85900001.0
2007-03-07 10:04:00,1.92908,1.92937,1.92906,1.92931,44299999.0
2007-03-07 10:05:00,1.92922,1.92922,1.92904,1.92914,48100000.0
2007-03-07 10:06:00,1.92907,1.92913,1.92892,1.92892,70800002.0
2007-03-07 10:07:00,1.92904,1.92917,1.92904,1.92917,33800000.0
2007-03-07 10:08:00,1.92915,1.9293,1.92909,1.92917,81600000.0
2007-03-07 10:09:00,1.92937,1.92938,1.92921,1.92929,79400000.0
2007-03-07 10:10:00,1.9293,1.92948,1.92928,1.92948,86699999.0
2007-03-07 10:11:00,1.92952,1.92961,1.92937,1.92937,83400000.0
2007-03-07 10:12:00,1.92938,1.92952,1.92935,1.92952,61000001.0
2007-03-07 10:13:00,1.9295,1.92952,1.92939,1.92952,62300001.0
2007-03-07 10:14:00,1.92942,1.92944,1.92937,1.92944,41700000.0
2007-03-07 10:15:00,1.92942,1.92956,1.92936,1.92956,79900000.0
2007-03-07 10:16:00,1.92935,1.92935,1.92911,1.92915,19500000.0
2007-03-07 10:17:00,1.92927,1.92931,1.92923,1.92923,40800001.0
2007-03-07 10:18:00,1.92928,1.92934,1.92926,1.92934,48350000.0
2007-03-07 10:19:00,1.92924,1.9293,1.92913,1.9293,49400000.0
2007-03-07 10:20:00,1.92933,1.92942,1.92933,1.92939,92000002.0
2007-03-07 10:21:00,1.9294,1.92958,1.92939,1.92955,75300001.0
2007-03-07 10:22:00,1.92941,1.92944,1.92918,1.92922,112200000.0
2007-03-07 10:23:00,1.92919,1.9292,1.92898,1.92901,115499999.0
2007-03-07 10:24:00,1.92921,1.92961,1.92921,1.92961,53200000.0
2007-03-07 10:25:00,1.92954,1.92954,1.92937,1.92953,62600001.0
2007-03-07 10:26:00,1.92957,1.92961,1.92947,1.92947,60400002.0
2007-03-07 10:27:00,1.9295,1.9296,1.92946,1.92947,64600000.0
2007-03-07 10:28:00,1.92942,1.92942,1.92929,1.9294,34800000.0
2007-03-07 10:29:00,1.92942,1.92959,1.92942,1.92947,50400000.0
2007-03-07 10:30:00,1.92946,1.92967,1.92946,1.92967,90700001.0
2007-03-07 10:31:00,1.92968,1.92977,1.92965,1.92977,64199999.0
2007-03-07 10:32:00,1.92963,1.92963,1.92953,1.92953,35800000.0
2007-03-07 10:33:00,1.92971,1.92971,1.92954,1.92964,41500000.0
2007-03-07 10:34:00,1.92959,1.92962,1.92951,1.92962,66599999.0
2007-03-07 10:35:00,1.92957,1.92962,1.92949,1.92949,31200000.0
2007-03-07 10:36:00,1.92952,1.92952,1.9294,1.9294,102599999.0
2007-03-07 10:37:00,1.92952,1.92985,1.92952,1.92983,42700000.0
2007-03-07 10:38:00,1.92987,1.92989,1.92958,1.92967,75300001.0
2007-03-07 10:39:00,1.92964,1.92964,1.92953,1.92956,70299999.0
2007-03-07 10:40:00,1.92958,1.9297,1.92949,1.9297,82599999.0
2007-03-07 10:41:00,1.92958,1.92958,1.92927,1.92927,21700000.0
2007-03-07 10:42:00,1.9293,1.92944,1.9293,1.9294,80199998.0
2007-03-07 10:43:00,1.92947,1.9295,1.92935,1.92945,86099999.0
2007-03-07 10:44:00,1.92938,1.92938,1.92914,1.9292,106600001.0
2007-03-07 10:45:00,1.92917,1.92929,1.92916,1.92927,108900003.0
2007-03-07 10:46:00,1.9292,1.92928,1.92918,1.92924,48300000.0
2007-03-07 10:47:00,1.92925,1.92925,1.92916,1.92925,52100000.0
2007-03-07 10:48:00,1.92911,1.92914,1.92911,1.92914,10000000.0
2007-03-07 10:49:00,1.92903,1.92903,1.92886,1.92891,44200000.0
2007-03-07 10:50:00,1.92876,1.92891,1.92867,1.92891,37800000.0
2007-03-07 10:51:00,1.92893,1.92893,1.92874,1.92874,34100000.0
2007-03-07 10:52:00,1.92891,1.92906,1.92887,1.92906,34000000.0
2007-03-07 10:53:00,1.92915,1.92925,1.92893,1.92893,49500001.0
2007-03-07 10:54:00,1.92894,1.92911,1.92891,1.92911,64700002.0
2007-03-07 10:55:00,1.92918,1.92923,1.92905,1.92919,96400000.0
2007-03-07 10:56:00,1.92918,1.92919,1.92902,1.92902,72200001.0
2007-03-07 10:57:00,1.92913,1.92916,1.929,1.92905,66600001.0
2007-03-07 10:58:00,1.92898,1.92898,1.92846,1.92859,139700000.0
2007-03-07 10:59:00,1.92856,1.92856,1.92805,1.92805,56700000.0
2007-03-07 11:00:00,1.92774,1.9278,1.92742,1.92745,83199998.0
2007-03-07 11:01:00,1.92739,1.92745,1.92728,1.92734,73400001.0
2007-03-07 11:02:00,1.92731,1.92755,1.92728,1.92751,75300000.0
2007-03-07 11:03:00,1.92758,1.92758,1.92727,1.92745,82046995.0
2007-03-07 11:04:00,1.92748,1.92751,1.92682,1.92682,81499999.0
2007-03-07 11:05:00,1.92692,1.92713,1.92692,1.92706,82199999.0
2007-03-07 11:06:00,1.92722,1.92738,1.92722,1.92732,52300000.0
2007-03-07 11:07:00,1.92742,1.92768,1.92742,1.92764,90999998.0
2007-03-07 11:08:00,1.92763,1.92763,1.92753,1.92758,56800000.0
2007-03-07 11:09:00,1.92776,1.92796,1.92776,1.92796,22800000.0
2007-03-07 11:10:00,1.92793,1.92821,1.92793,1.92821,49200000.0
2007-03-07 11:11:00,1.92827,1.92827,1.92818,1.9282,72400001.0
2007-03-07 11:12:00,1.92818,1.92818,1.92797,1.92797,16900000.0
2007-03-07 11:13:00,1.92798,1.92798,1.92775,1.9278,47300000.0
2007-03-07 11:14:00,1.92764,1.92764,1.92752,1.92758,24000000.0
2007-03-07 11:15:00,1.92757,1.92757,1.92736,1.9274,41899999.0
2007-03-07 11:16:00,1.9275,1.92762,1.9275,1.92762,75000001.0
2007-03-07 11:17:00,1.92764,1.92777,1.92764,1.92769,38600000.0
2007-03-07 11:18:00,1.92763,1.92782,1.92754,1.92782,40200001.0
2007-03-07 11:19:00,1.92778,1.92782,1.92751,1.92751,56200001.0
2007-03-07 11:20:00,1.92759,1.92792,1.92759,1.9279,44500000.0
2007-03-07 11:21:00,1.92797,1.92799,1.92769,1.92769,78199998.0
2007-03-07 11:22:00,1.92756,1.92756,1.92714,1.92715,124499999.0
2007-03-07 11:23:00,1.92719,1.92733,1.92719,1.92731,84200001.0
2007-03-07 11:24:00,1.92738,1.92756,1.92736,1.92755,69600000.0
2007-03-07 11:25:00,1.9275,1.9277,1.9275,1.92763,44700000.0
2007-03-07 11:26:00,1.92758,1.92763,1.92757,1.92757,41100000.0
2007-03-07 11:27:00,1.92759,1.92761,1.92733,1.92733,56100000.0
2007-03-07 11:28:00,1.92747,1.92775,1.92747,1.9277,53800000.0
2007-03-07 11:29:00,1.92772,1.928,1.92772,1.928,70750000.0
2007-03-07 11:30:00,1.92802,1.92826,1.92795,1.92826,69400000.0
2007-03-07 11:31:00,1.9283,1.92847,1.92822,1.92847,64100000.0
2007-03-07 11:32:00,1.92853,1.9286,1.9285,1.92859,40000000.0
2007-03-07 11:33:00,1.92848,1.92874,1.92848,1.92859,54400001.0
2007-03-07 11:34:00,1.92847,1.92856,1.92835,1.92847,48400000.0
2007-03-07 11:35:00,1.92841,1.92851,1.9284,1.92847,73600000.0
2007-03-07 11:36:00,1.92834,1.92862,1.92834,1.92862,64100001.0
2007-03-07 11:37:00,1.92864,1.92864,1.92842,1.92842,76700001.0
2007-03-07 11:38:00,1.9285,1.92868,1.9285,1.92868,98599999.0
2007-03-07 11:39:00,1.92874,1.92882,1.92868,1.92878,83000000.0
2007-03-07 11:40:00,1.92874,1.92885,1.92872,1.92881,88399998.0
2007-03-07 11:41:00,1.92882,1.92882,1.92862,1.92862,70400000.0
2007-03-07 11:42:00,1.92868,1.92926,1.92868,1.92926,47600000.0
2007-03-07 11:43:00,1.92924,1.92925,1.92912,1.92912,55500000.0
2007-03-07 11:44:00,1.92908,1.92915,1.92898,1.92911,35700000.0
2007-03-07 11:45:00,1.92913,1.92932,1.92906,1.92924,33100000.0
2007-03-07 11:46:00,1.9292,1.92922,1.92866,1.92866,92599999.0
2007-03-07 11:47:00,1.92848,1.92858,1.92832,1.92843,79699999.0
2007-03-07 11:48:00,1.92838,1.92865,1.92836,1.92864,92899999.0
2007-03-07 11:49:00,1.92858,1.9287,1.92858,1.9286,101299999.0
2007-03-07 11:50:00,1.92862,1.92866,1.92849,1.92863,120500000.0
2007-03-07 11:51:00,1.9286,1.9286,1.92849,1.92857,77900000.0
2007-03-07 11:52:00,1.92859,1.92916,1.92856,1.92916,76700001.0
2007-03-07 11:53:00,1.92922,1.92928,1.92911,1.92911,88599999.0
2007-03-07 11:54:00,1.92882,1.92882,1.92858,1.92858,71600000.0
2007-03-07 11:55:00,1.92857,1.92857,1.92852,1.92853,47200001.0
2007-03-07 11:56:00,1.92864,1.92874,1.9286,1.9287,77400000.0
2007-03-07 11:57:00,1.92868,1.9288,1.92852,1.9288,116500000.0
2007-03-07 11:58:00,1.92879,1.92889,1.92876,1.9288,111800000.0
2007-03-07 11:59:00,1.92882,1.92909,1.92882,1.92905,138999998.0
2007-03-07 12:00:00,1.92908,1.92938,1.92908,1.92936,39200000.0
2007-03-07 12:01:00,1.9294,1.92952,1.92935,1.92935,94900001.0
2007-03-07 12:02:00,1.92934,1.92943,1.92934,1.92934,50300000.0
2007-03-07 12:03:00,1.92943,1.92943,1.92935,1.92938,47900000.0
2007-03-07 12:04:00,1.92933,1.92951,1.92933,1.92943,85900000.0
2007-03-07 12:05:00,1.92953,1.9296,1.92931,1.92944,72799999.0
2007-03-07 12:06:00,1.9294,1.92966,1.92939,1.92959,62900001.0
2007-03-07 12:07:00,1.92964,1.93006,1.92958,1.93006,61499999.0
2007-03-07 12:08:00,1.93005,1.93008,1.92989,1.92994,62100000.0
2007-03-07 12:09:00,1.93015,1.9304,1.93015,1.9304,31400000.0
2007-03-07 12:10:00,1.93038,1.93047,1.93032,1.93045,61199998.0
2007-03-07 12:11:00,1.93035,1.93035,1.93003,1.93003,125800001.0
2007-03-07 12:12:00,1.92999,1.93,1.92991,1.92991,76700001.0
2007-03-07 12:13:00,1.92978,1.92991,1.92964,1.92988,44500000.0
2007-03-07 12:14:00,1.92992,1.92992,1.92979,1.92986,28400000.0
2007-03-07 12:15:00,1.92995,1.92995,1.9299,1.9299,4200000.0
2007-03-07 12:16:00,1.93005,1.9301,1.92993,1.93,43099999.0
2007-03-07 12:17:00,1.92992,1.92992,1.92966,1.92973,83799999.0
2007-03-07 12:18:00,1.92976,1.92983,1.92967,1.9297,36900000.0
2007-03-07 12:19:00,1.92965,1.92965,1.92946,1.92946,51299999.0
2007-03-07 12:20:00,1.92948,1.92957,1.92947,1.92955,61800000.0
2007-03-07 12:21:00,1.92945,1.92959,1.92944,1.9295,85799999.0
2007-03-07 12:22:00,1.92937,1.92949,1.92937,1.92942,34600000.0
2007-03-07 12:23:00,1.92947,1.9295,1.92915,1.92915,86100000.0
2007-03-07 12:24:00,1.92929,1.92932,1.92921,1.92921,37300000.0
2007-03-07 12:25:00,1.92915,1.92915,1.92898,1.92901,25600000.0
2007-03-07 12:26:00,1.92906,1.92909,1.92903,1.92905,90700002.0
2007-03-07 12:27:00,1.92906,1.92913,1.92899,1.92911,130200000.0
2007-03-07 12:28:00,1.92913,1.92913,1.929,1.929,45400000.0
2007-03-07 12:29:00,1.92907,1.92913,1.92899,1.92902,81500000.0
2007-03-07 12:30:00,1.92907,1.92913,1.92897,1.92902,91999999.0
2007-03-07 12:31:00,1.929,1.92912,1.92898,1.92912,99600000.0
2007-03-07 12:32:00,1.92917,1.92922,1.92911,1.92912,30270000.0
2007-03-07 12:33:00,1.9291,1.92916,1.92894,1.92905,121899999.0
2007-03-07 12:34:00,1.92903,1.92917,1.92895,1.92905,35200000.0
2007-03-07 12:35:00,1.92916,1.92923,1.92912,1.92923,52100000.0
2007-03-07 12:36:00,1.92928,1.9294,1.92924,1.92937,56100000.0
2007-03-07 12:37:00,1.92932,1.92935,1.92918,1.92918,31100000.0
2007-03-07 12:38:00,1.92911,1.92926,1.92911,1.92923,42399999.0
2007-03-07 12:39:00,1.9291,1.92923,1.9291,1.92923,22000000.0
2007-03-07 12:40:00,1.9293,1.92931,1.92922,1.92926,50300000.0
2007-03-07 12:41:00,1.92917,1.92924,1.92908,1.92915,70700000.0
2007-03-07 12:42:00,1.92915,1.92931,1.92915,1.92927,58800001.0
2007-03-07 12:43:00,1.92935,1.92957,1.92935,1.92955,103100002.0
2007-03-07 12:44:00,1.92953,1.9296,1.92952,1.92957,67999999.0
2007-03-07 12:45:00,1.92963,1.92963,1.92949,1.9295,88599999.0
2007-03-07 12:46:00,1.9295,1.92955,1.9295,1.92955,13600000.0
2007-03-07 12:47:00,1.92956,1.92956,1.92942,1.92945,66099998.0
2007-03-07 12:48:00,1.92945,1.92958,1.92945,1.92958,72800002.0
2007-03-07 12:49:00,1.92975,1.92991,1.9297,1.92991,76900000.0
2007-03-07 12:50:00,1.92996,1.93013,1.9299,1.93013,40900001.0
2007-03-07 12:51:00,1.93003,1.93003,1.9299,1.9299,68100001.0
2007-03-07 12:52:00,1.92975,1.92978,1.92946,1.9295,147399997.0
2007-03-07 12:53:00,1.92945,1.92945,1.92926,1.92938,55900001.0
2007-03-07 12:54:00,1.92935,1.92941,1.92928,1.92939,71600001.0
2007-03-07 12:55:00,1.9294,1.92947,1.9293,1.92938,30900000.0
2007-03-07 12:56:00,1.92936,1.9295,1.92936,1.92943,49100000.0
2007-03-07 12:57:00,1.92935,1.92938,1.92935,1.92938,14700000.0
2007-03-07 12:58:00,1.9293,1.9293,1.92917,1.92928,32500000.0
2007-03-07 12:59:00,1.9292,1.92924,1.9289,1.92919,155100000.0
2007-03-07 13:00:00,1.92923,1.92923,1.92912,1.92917,122200000.0
2007-03-07 13:01:00,1.92909,1.92925,1.92909,1.92925,35600000.0
2007-03-07 13:02:00,1.92915,1.92915,1.92898,1.92904,91300000.0
2007-03-07 13:03:00,1.92905,1.92905,1.92889,1.92893,102799998.0
2007-03-07 13:04:00,1.92902,1.92904,1.9289,1.92893,76499999.0
2007-03-07 13:05:00,1.9289,1.92901,1.9289,1.92894,61799999.0
2007-03-07 13:06:00,1.9291,1.92916,1.92902,1.92906,36600000.0
2007-03-07 13:07:00,1.92907,1.92908,1.92894,1.92894,74899999.0
2007-03-07 13:08:00,1.92896,1.92906,1.92892,1.92906,59100000.0
2007-03-07 13:09:00,1.92899,1.92903,1.9289,1.92893,55300000.0
2007-03-07 13:10:00,1.92889,1.92897,1.92886,1.92897,88900000.0
2007-03-07 13:11:00,1.9289,1.92895,1.9289,1.92895,62599999.0
2007-03-07 13:12:00,1.92895,1.92895,1.92883,1.92895,75400000.0
2007-03-07 13:13:00,1.92885,1.92912,1.92885,1.92908,46800001.0
2007-03-07 13:14:00,1.92915,1.92921,1.92902,1.92912,41300000.0
2007-03-07 13:15:00,1.92912,1.92912,1.92893,1.929,44700000.0
2007-03-07 13:16:00,1.92885,1.92885,1.9285,1.92852,27900000.0
2007-03-07 13:17:00,1.92857,1.92857,1.92849,1.92851,61999998.0
2007-03-07 13:18:00,1.92857,1.9286,1.9284,1.9284,76700000.0
2007-03-07 13:19:00,1.9285,1.9286,1.9285,1.92858,63999999.0
2007-03-07 13:20:00,1.92857,1.92861,1.92852,1.92852,26000000.0
2007-03-07 13:21:00,1.92858,1.9286,1.92857,1.92857,29200000.0
2007-03-07 13:22:00,1.92844,1.92844,1.92802,1.92804,55600000.0
2007-03-07 13:23:00,1.92808,1.92818,1.92807,1.92818,35400000.0
2007-03-07 13:24:00,1.92814,1.92814,1.92803,1.92803,46500000.0
2007-03-07 13:25:00,1.92811,1.92814,1.92802,1.92812,75270000.0
2007-03-07 13:26:00,1.92816,1.92823,1.92807,1.92807,87400000.0
2007-03-07 13:27:00,1.92808,1.92819,1.928,1.92815,66800001.0
2007-03-07 13:28:00,1.92813,1.92826,1.92813,1.92824,50600001.0
2007-03-07 13:29:00,1.92835,1.92864,1.92835,1.92858,126200000.0
2007-03-07 13:30:00,1.92864,1.92866,1.9285,1.9285,167900001.0
2007-03-07 13:31:00,1.92859,1.92867,1.92855,1.92867,24700000.0
2007-03-07 13:32:00,1.92874,1.92892,1.92872,1.92877,37700000.0
2007-03-07 13:33:00,1.92869,1.92869,1.92832,1.92832,66900000.0
2007-03-07 13:34:00,1.92836,1.92836,1.9282,1.92822,37700000.0
2007-03-07 13:35:00,1.92813,1.92813,1.92796,1.928,20400000.0
2007-03-07 13:36:00,1.92803,1.92807,1.92801,1.92802,111400002.0
2007-03-07 13:37:00,1.92798,1.92798,1.92756,1.92756,24700000.0
2007-03-07 13:38:00,1.92769,1.92776,1.92768,1.92776,58800000.0
2007-03-07 13:39:00,1.92776,1.92777,1.92767,1.92776,94899998.0
2007-03-07 13:40:00,1.92787,1.92809,1.92787,1.92809,69800001.0
2007-03-07 13:41:00,1.92806,1.92814,1.92784,1.92784,45099999.0
2007-03-07 13:42:00,1.92778,1.92792,1.92775,1.92792,86400002.0
2007-03-07 13:43:00,1.9279,1.92797,1.92776,1.92797,112399999.0
2007-03-07 13:44:00,1.92795,1.92802,1.92789,1.92795,78499999.0
2007-03-07 13:45:00,1.92785,1.92795,1.92774,1.92791,74299999.0
2007-03-07 13:46:00,1.92793,1.92797,1.92793,1.92793,48500000.0
2007-03-07 13:47:00,1.92793,1.92804,1.92793,1.92794,65300001.0
2007-03-07 13:48:00,1.92798,1.92804,1.92795,1.92798,91200000.0
2007-03-07 13:49:00,1.92797,1.92807,1.92788,1.92805,62300000.0
2007-03-07 13:50:00,1.92803,1.92803,1.92794,1.92798,27100000.0
2007-03-07 13:51:00,1.92802,1.9281,1.92799,1.928,60600000.0
2007-03-07 13:52:00,1.92805,1.92805,1.92795,1.928,77299999.0
2007-03-07 13:53:00,1.92797,1.92812,1.92797,1.92812,38800000.0
2007-03-07 13:54:00,1.92812,1.92814,1.92802,1.92809,67100000.0
2007-03-07 13:55:00,1.92795,1.928,1.92792,1.928,62600000.0
2007-03-07 13:56:00,1.92808,1.92813,1.928,1.928,63200001.0
2007-03-07 13:57:00,1.92803,1.9281,1.92799,1.92799,19200000.0
2007-03-07 13:58:00,1.92803,1.92817,1.92803,1.92814,72800000.0
2007-03-07 13:59:00,1.92807,1.92817,1.928,1.92805,73800000.0
2007-03-07 14:00:00,1.92818,1.92818,1.92805,1.92807,79499999.0
2007-03-07 14:01:00,1.92822,1.92833,1.92822,1.92826,66900000.0
2007-03-07 14:02:00,1.92832,1.92841,1.92832,1.92841,29900000.0
2007-03-07 14:03:00,1.92856,1.92858,1.92843,1.92843,92900001.0
2007-03-07 14:04:00,1.92836,1.92836,1.9282,1.92825,31000000.0
2007-03-07 14:05:00,1.92816,1.92823,1.92814,1.92823,37100001.0
2007-03-07 14:06:00,1.92813,1.92837,1.92813,1.92831,25300000.0
2007-03-07 14:07:00,1.92831,1.92848,1.92831,1.92848,35900000.0
2007-03-07 14:08:00,1.92848,1.92848,1.92837,1.92841,58800000.0
2007-03-07 14:09:00,1.92836,1.92836,1.92824,1.92824,13000000.0
2007-03-07 14:10:00,1.92817,1.92836,1.92813,1.92836,77100001.0
2007-03-07 14:11:00,1.92829,1.92845,1.92829,1.92837,47200000.0
2007-03-07 14:12:00,1.92834,1.92843,1.92834,1.92843,72500000.0
2007-03-07 14:13:00,1.92847,1.92847,1.92827,1.92835,52799999.0
2007-03-07 14:14:00,1.92835,1.92842,1.92832,1.92835,98000001.0
2007-03-07 14:15:00,1.92843,1.92855,1.92843,1.9285,47399999.0
2007-03-07 14:16:00,1.9286,1.92885,1.9286,1.9288,59000000.0
2007-03-07 14:17:00,1.92897,1.92916,1.92887,1.92896,93600002.0
2007-03-07 14:18:00,1.92902,1.92924,1.92897,1.92912,52400001.0
2007-03-07 14:19:00,1.92918,1.92923,1.92913,1.9292,44300000.0
2007-03-07 14:20:00,1.92907,1.92908,1.92898,1.92907,31000000.0
2007-03-07 14:21:00,1.929,1.92909,1.929,1.92905,76699999.0
2007-03-07 14:22:00,1.92908,1.92921,1.92896,1.92909,73800001.0
2007-03-07 14:23:00,1.92915,1.92923,1.92915,1.92923,14200000.0
2007-03-07 14:24:00,1.92916,1.92917,1.92903,1.92905,45000001.0
2007-03-07 14:25:00,1.92906,1.92912,1.92904,1.92906,90600001.0
2007-03-07 14:26:00,1.92917,1.92923,1.9291,1.92912,46400000.0
2007-03-07 14:27:00,1.92908,1.9291,1.92905,1.9291,33500000.0
2007-03-07 14:28:00,1.92905,1.92917,1.92905,1.92913,47300000.0
2007-03-07 14:29:00,1.9292,1.92921,1.9291,1.9291,56000000.0
2007-03-07 14:30:00,1.92919,1.92927,1.92916,1.92923,76300000.0
2007-03-07 14:31:00,1.9293,1.92945,1.9293,1.92939,39800000.0
2007-03-07 14:32:00,1.92934,1.92934,1.92931,1.92931,3700000.0
2007-03-07 14:33:00,1.9294,1.92942,1.92925,1.92935,45600000.0
2007-03-07 14:34:00,1.9293,1.92952,1.92928,1.92952,26200000.0
2007-03-07 14:35:00,1.92959,1.92968,1.92947,1.92947,68700000.0
2007-03-07 14:36:00,1.92955,1.92998,1.92955,1.92998,31300000.0
2007-03-07 14:37:00,1.93006,1.93006,1.9298,1.92993,98900002.0
2007-03-07 14:38:00,1.92992,1.93006,1.92989,1.92996,75900000.0
2007-03-07 14:39:00,1.92974,1.92974,1.9292,1.92926,50300001.0
2007-03-07 14:40:00,1.92931,1.92938,1.92921,1.92927,42700000.0
2007-03-07 14:41:00,1.92925,1.92928,1.92879,1.92879,48400001.0
2007-03-07 14:42:00,1.92859,1.92875,1.92838,1.92871,100199998.0
2007-03-07 14:43:00,1.9289,1.92897,1.9289,1.92897,21600000.0
2007-03-07 14:44:00,1.9291,1.9291,1.92885,1.92903,64999999.0
2007-03-07 14:45:00,1.92905,1.92909,1.92899,1.92909,44300000.0
2007-03-07 14:46:00,1.92901,1.92901,1.92855,1.92855,40500000.0
2007-03-07 14:47:00,1.92846,1.92858,1.92846,1.92855,39400000.0
2007-03-07 14:48:00,1.92856,1.92856,1.92844,1.92844,60300000.0
2007-03-07 14:49:00,1.92855,1.92864,1.92855,1.92855,90599999.0
2007-03-07 14:50:00,1.92861,1.92861,1.92837,1.92842,50600001.0
2007-03-07 14:51:00,1.92842,1.9285,1.92833,1.92838,71400000.0
2007-03-07 14:52:00,1.92835,1.92845,1.92835,1.92845,78600001.0
2007-03-07 14:53:00,1.92847,1.92861,1.92843,1.92861,71199999.0
2007-03-07 14:54:00,1.92867,1.92868,1.9286,1.92868,58700000.0
2007-03-07 14:55:00,1.9287,1.92879,1.92855,1.92855,98700001.0
2007-03-07 14:56:00,1.92839,1.92845,1.92838,1.92838,70200000.0
2007-03-07 14:57:00,1.92843,1.92852,1.92831,1.92843,92400000.0
2007-03-07 14:58:00,1.92851,1.92862,1.9285,1.92862,46800000.0
2007-03-07 14:59:00,1.9286,1.92882,1.9286,1.92878,40100000.0
2007-03-07 15:00:00,1.92884,1.92901,1.92884,1.92901,44900000.0
2007-03-07 15:01:00,1.92889,1.92896,1.92867,1.92867,37100000.0
2007-03-07 15:02:00,1.92878,1.92881,1.9287,1.92873,30900000.0
2007-03-07 15:03:00,1.92892,1.92936,1.92892,1.92897,67800002.0
2007-03-07 15:04:00,1.92892,1.9292,1.92892,1.929,46900000.0
2007-03-07 15:05:00,1.92887,1.92894,1.92879,1.92892,46400000.0
2007-03-07 15:06:00,1.92885,1.92888,1.92866,1.9287,70399998.0
2007-03-07 15:07:00,1.92858,1.92858,1.92834,1.92852,55600000.0
2007-03-07 15:08:00,1.92849,1.92849,1.92828,1.92839,75599998.0
2007-03-07 15:09:00,1.92851,1.92851,1.92827,1.92842,92000000.0
2007-03-07 15:10:00,1.92833,1.92833,1.92827,1.92827,6800000.0
2007-03-07 15:11:00,1.92834,1.92842,1.92826,1.92832,54300000.0
2007-03-07 15:12:00,1.92845,1.92865,1.92845,1.92865,39400000.0
2007-03-07 15:13:00,1.92867,1.9287,1.92848,1.92855,77700000.0
2007-03-07 15:14:00,1.92855,1.9286,1.9282,1.9282,30900000.0
2007-03-07 15:15:00,1.92829,1.92918,1.92829,1.92882,76600000.0
2007-03-07 15:16:00,1.92868,1.92918,1.92863,1.92918,42300001.0
2007-03-07 15:17:00,1.92917,1.92933,1.92917,1.92928,48899999.0
2007-03-07 15:18:00,1.92919,1.92919,1.92898,1.92898,66800000.0
2007-03-07 15:19:00,1.9289,1.92917,1.9289,1.92911,108100000.0
2007-03-07 15:20:00,1.929,1.92907,1.92895,1.92897,118100001.0
2007-03-07 15:21:00,1.92905,1.92916,1.92904,1.92904,35300000.0
2007-03-07 15:22:00,1.9291,1.92928,1.92906,1.92915,81100000.0
2007-03-07 15:23:00,1.92911,1.92911,1.9288,1.9288,86599998.0
2007-03-07 15:24:00,1.92876,1.92876,1.92835,1.92844,47799999.0
2007-03-07 15:25:00,1.9284,1.92843,1.9281,1.92843,96899999.0
2007-03-07 15:26:00,1.92847,1.92847,1.9283,1.9283,31300000.0
2007-03-07 15:27:00,1.92843,1.92873,1.92843,1.92873,36000002.0
2007-03-07 15:28:00,1.9288,1.9288,1.92864,1.92879,45299999.0
2007-03-07 15:29:00,1.92899,1.92916,1.92899,1.92908,143800000.0
2007-03-07 15:30:00,1.92907,1.92919,1.92899,1.929,52700000.0
2007-03-07 15:31:00,1.92907,1.92915,1.92905,1.92915,49699999.0
2007-03-07 15:32:00,1.92906,1.9292,1.92896,1.92898,55650000.0
2007-03-07 15:33:00,1.92911,1.92915,1.92903,1.92911,55500000.0
2007-03-07 15:34:00,1.92913,1.92923,1.92906,1.92913,68599999.0
2007-03-07 15:35:00,1.9292,1.92922,1.92905,1.92922,58000000.0
2007-03-07 15:36:00,1.92918,1.9294,1.92918,1.92935,50399999.0
2007-03-07 15:37:00,1.92941,1.92956,1.92941,1.92952,68400001.0
2007-03-07 15:38:00,1.92956,1.9298,1.92956,1.92972,19300000.0
2007-03-07 15:39:00,1.92974,1.92977,1.92972,1.92972,50600000.0
2007-03-07 15:40:00,1.92975,1.92993,1.92975,1.92982,49300000.0
2007-03-07 15:41:00,1.92975,1.92992,1.92967,1.92992,61300001.0
2007-03-07 15:42:00,1.92987,1.93011,1.92987,1.93,113800002.0
2007-03-07 15:43:00,1.92999,1.93016,1.92999,1.93006,74399998.0
2007-03-07 15:44:00,1.93,1.93,1.92995,1.92995,47300001.0
2007-03-07 15:45:00,1.92999,1.93004,1.92986,1.92998,90300000.0
2007-03-07 15:46:00,1.93,1.93016,1.92999,1.93015,66700000.0
2007-03-07 15:47:00,1.93011,1.93017,1.92999,1.92999,48400000.0
2007-03-07 15:48:00,1.93014,1.93022,1.92994,1.92994,115599999.0
2007-03-07 15:49:00,1.92981,1.92981,1.92967,1.92976,124199999.0
2007-03-07 15:50:00,1.92968,1.92984,1.92966,1.92984,37500000.0
2007-03-07 15:51:00,1.92997,1.92997,1.92985,1.92997,47600000.0
2007-03-07 15:52:00,1.92992,1.92995,1.9298,1.9298,56299999.0
2007-03-07 15:53:00,1.92991,1.92999,1.92988,1.9299,50200000.0
2007-03-07 15:54:00,1.92991,1.92996,1.9298,1.92983,52100000.0
2007-03-07 15:55:00,1.9299,1.9299,1.92972,1.92983,24200000.0
2007-03-07 15:56:00,1.92995,1.93014,1.92995,1.92995,44300000.0
2007-03-07 15:57:00,1.93014,1.93016,1.93002,1.9301,114000003.0
2007-03-07 15:58:00,1.93007,1.9301,1.92994,1.92994,34400000.0
2007-03-07 15:59:00,1.92986,1.92994,1.92979,1.92982,42700000.0
2007-03-07 16:00:00,1.92982,1.92982,1.92967,1.92967,52400000.0
2007-03-07 16:01:00,1.92986,1.92986,1.92971,1.92979,62200000.0
2007-03-07 16:02:00,1.92978,1.9298,1.92974,1.92979,48400000.0
2007-03-07 16:03:00,1.92973,1.92986,1.92973,1.92986,17000000.0
2007-03-07 16:04:00,1.92988,1.92999,1.92987,1.92995,98499999.0
2007-03-07 16:05:00,1.92992,1.92992,1.92973,1.92989,42600000.0
2007-03-07 16:06:00,1.93002,1.93018,1.93002,1.93017,26300000.0
2007-03-07 16:07:00,1.93013,1.93015,1.93003,1.93013,52900000.0
2007-03-07 16:08:00,1.93005,1.93006,1.92989,1.93006,50899999.0
2007-03-07 16:09:00,1.93019,1.93019,1.92999,1.92999,49300000.0
2007-03-07 16:10:00,1.92993,1.93006,1.92993,1.92999,112900001.0
2007-03-07 16:11:00,1.93003,1.9301,1.92997,1.93001,37600000.0
2007-03-07 16:12:00,1.92988,1.92988,1.92973,1.92973,56800000.0
2007-03-07 16:13:00,1.92971,1.92983,1.92968,1.92983,81800000.0
2007-03-07 16:14:00,1.92977,1.93,1.92975,1.93,52900002.0
2007-03-07 16:15:00,1.93001,1.93001,1.92986,1.92986,41100000.0
2007-03-07 16:16:00,1.9298,1.92985,1.92965,1.92972,100200002.0
2007-03-07 16:17:00,1.92975,1.92988,1.92965,1.92965,111199998.0
2007-03-07 16:18:00,1.92963,1.92975,1.92961,1.92975,57400001.0
2007-03-07 16:19:00,1.92982,1.92989,1.92982,1.92987,35100000.0
2007-03-07 16:20:00,1.92988,1.92991,1.92985,1.92985,60200000.0
2007-03-07 16:21:00,1.92983,1.92983,1.92961,1.92973,84300002.0
2007-03-07 16:22:00,1.92967,1.92975,1.92953,1.92975,107600001.0
2007-03-07 16:23:00,1.92972,1.92982,1.92968,1.92969,42300000.0
2007-03-07 16:24:00,1.92969,1.92969,1.92948,1.92948,29200000.0
2007-03-07 16:25:00,1.9294,1.92942,1.92928,1.92928,14300000.0
2007-03-07 16:26:00,1.92917,1.92931,1.92917,1.92925,51399999.0
2007-03-07 16:27:00,1.92925,1.92936,1.9292,1.92925,60399999.0
2007-03-07 16:28:00,1.92927,1.9293,1.92912,1.92912,32300000.0
2007-03-07 16:29:00,1.92926,1.92937,1.92926,1.92935,82800000.0
2007-03-07 16:30:00,1.92928,1.92945,1.92928,1.9294,52000000.0
2007-03-07 16:31:00,1.92945,1.92955,1.92936,1.92943,41600000.0
2007-03-07 16:32:00,1.92951,1.92959,1.92942,1.92942,87300000.0
2007-03-07 16:33:00,1.92928,1.92941,1.92917,1.92926,89100000.0
2007-03-07 16:34:00,1.92924,1.92944,1.92924,1.9293,78899998.0
2007-03-07 16:35:00,1.92931,1.92931,1.92921,1.92925,20300000.0
2007-03-07 16:36:00,1.92932,1.92938,1.9291,1.9291,46700000.0
2007-03-07 16:37:00,1.92906,1.92915,1.92899,1.92908,46250001.0
2007-03-07 16:38:00,1.92901,1.92907,1.9289,1.92905,112100001.0
2007-03-07 16:39:00,1.92896,1.92912,1.92895,1.92912,129100001.0
2007-03-07 16:40:00,1.92909,1.92912,1.92904,1.92905,64700000.0
2007-03-07 16:41:00,1.92886,1.92924,1.92886,1.92903,92899999.0
2007-03-07 16:42:00,1.92899,1.92899,1.92889,1.92899,88099998.0
2007-03-07 16:43:00,1.92893,1.92898,1.92878,1.92887,107900002.0
2007-03-07 16:44:00,1.9288,1.92888,1.9288,1.92888,85200001.0
2007-03-07 16:45:00,1.92882,1.92884,1.92877,1.9288,75500001.0
2007-03-07 16:46:00,1.92882,1.92888,1.92871,1.92872,100699999.0
2007-03-07 16:47:00,1.92864,1.92872,1.92861,1.92861,67400000.0
2007-03-07 16:48:00,1.9287,1.92879,1.92866,1.92867,33900000.0
2007-03-07 16:49:00,1.92876,1.92887,1.92875,1.92881,63499999.0
2007-03-07 16:50:00,1.9287,1.92878,1.9287,1.92871,67600000.0
2007-03-07 16:51:00,1.9287,1.92872,1.92861,1.92871,107500000.0
2007-03-07 16:52:00,1.92875,1.92885,1.92871,1.92874,102699997.0
2007-03-07 16:53:00,1.92859,1.92865,1.92859,1.92865,63600000.0
2007-03-07 16:54:00,1.9286,1.92879,1.9286,1.92876,80700000.0
2007-03-07 16:55:00,1.92878,1.92887,1.92865,1.92887,17200000.0
2007-03-07 16:56:00,1.9289,1.92902,1.92882,1.92882,28200000.0
2007-03-07 16:57:00,1.92887,1.92893,1.92883,1.92893,91200000.0
2007-03-07 16:58:00,1.92885,1.92898,1.92885,1.92898,87799999.0
2007-03-07 16:59:00,1.92914,1.92939,1.92914,1.92927,62799999.0
2007-03-07 17:00:00,1.92907,1.92918,1.92903,1.92909,85400001.0
2007-03-07 17:01:00,1.92921,1.92952,1.92917,1.92952,54500000.0
2007-03-07 17:02:00,1.92967,1.92971,1.92957,1.92966,66800000.0
2007-03-07 17:03:00,1.92979,1.92993,1.92977,1.92993,34499999.0
2007-03-07 17:04:00,1.92979,1.92993,1.92978,1.92992,74600000.0
2007-03-07 17:05:00,1.92984,1.92988,1.92972,1.92975,98200001.0
2007-03-07 17:06:00,1.92982,1.9299,1.92974,1.92979,98199997.0
2007-03-07 17:07:00,1.92995,1.93003,1.92994,1.92996,88900000.0
2007-03-07 17:08:00,1.93006,1.93006,1.92994,1.92994,18700000.0
2007-03-07 17:09:00,1.92983,1.92987,1.92964,1.92972,93500001.0
2007-03-07 17:10:00,1.92974,1.92993,1.92966,1.92993,63100000.0
2007-03-07 17:11:00,1.92995,1.93029,1.92995,1.93029,51000000.0
2007-03-07 17:12:00,1.9303,1.9303,1.93,1.93,41700000.0
2007-03-07 17:13:00,1.92995,1.93014,1.92995,1.93,28200000.0
2007-03-07 17:14:00,1.93007,1.93009,1.93001,1.93002,39900000.0
2007-03-07 17:15:00,1.92987,1.92992,1.92985,1.92989,64200001.0
2007-03-07 17:16:00,1.92988,1.92999,1.92983,1.92999,85999999.0
2007-03-07 17:17:00,1.93028,1.93105,1.93028,1.93105,62400000.0
2007-03-07 17:18:00,1.93109,1.93109,1.93086,1.93086,67900000.0
2007-03-07 17:19:00,1.93062,1.93074,1.9305,1.9305,76199999.0
2007-03-07 17:20:00,1.93053,1.93096,1.93053,1.93096,96500001.0
2007-03-07 17:21:00,1.93105,1.93127,1.93105,1.93122,102399996.0
2007-03-07 17:22:00,1.93117,1.93126,1.93113,1.93119,88299999.0
2007-03-07 17:23:00,1.93109,1.93114,1.93104,1.93104,64300000.0
2007-03-07 17:24:00,1.93107,1.93142,1.93107,1.93136,89899999.0
2007-03-07 17:25:00,1.93147,1.93149,1.93131,1.93131,54300000.0
2007-03-07 17:26:00,1.93131,1.93132,1.93115,1.93122,69500000.0
2007-03-07 17:27:00,1.93106,1.93106,1.93086,1.93086,14800000.0
2007-03-07 17:28:00,1.93074,1.93083,1.93074,1.93083,8000000.0
2007-03-07 17:29:00,1.93089,1.93101,1.93084,1.93101,105800001.0
2007-03-07 17:30:00,1.93091,1.93116,1.93086,1.93116,84800000.0
2007-03-07 17:31:00,1.93108,1.93108,1.9309,1.93097,46800000.0
2007-03-07 17:32:00,1.93097,1.93126,1.93095,1.93126,53200000.0
2007-03-07 17:33:00,1.93133,1.9314,1.93133,1.93137,23500000.0
2007-03-07 17:34:00,1.93148,1.93155,1.93148,1.9315,54799999.0
2007-03-07 17:35:00,1.93148,1.9316,1.93137,1.93156,48300000.0
2007-03-07 17:36:00,1.93153,1.93153,1.9314,1.93153,70200001.0
2007-03-07 17:37:00,1.93149,1.93152,1.93137,1.93142,48800000.0
2007-03-07 17:38:00,1.93134,1.93134,1.93119,1.93119,22700000.0
2007-03-07 17:39:00,1.93121,1.93121,1.93093,1.93093,23500000.0
2007-03-07 17:40:00,1.93098,1.93108,1.93093,1.93093,82700000.0
2007-03-07 17:41:00,1.93088,1.93088,1.93072,1.93073,35100000.0
2007-03-07 17:42:00,1.93072,1.93072,1.93049,1.93062,60300000.0
2007-03-07 17:43:00,1.93063,1.93063,1.93042,1.93045,82199998.0
2007-03-07 17:44:00,1.93032,1.93041,1.93002,1.93002,67400000.0
2007-03-07 17:45:00,1.93004,1.93025,1.93004,1.93019,32400000.0
2007-03-07 17:46:00,1.93013,1.93015,1.93004,1.93004,149099997.0
2007-03-07 17:47:00,1.93025,1.93044,1.93025,1.93031,41600000.0
2007-03-07 17:48:00,1.93077,1.93101,1.93077,1.9308,68099999.0
2007-03-07 17:49:00,1.93072,1.93082,1.93061,1.93061,36800000.0
2007-03-07 17:50:00,1.9305,1.93061,1.93037,1.93037,61700001.0
2007-03-07 17:51:00,1.93022,1.93022,1.92973,1.92973,20800000.0
2007-03-07 17:52:00,1.92963,1.92963,1.9295,1.92962,66800000.0
2007-03-07 17:53:00,1.92948,1.92962,1.92928,1.92928,83999999.0
2007-03-07 17:54:00,1.92922,1.9294,1.92922,1.92935,63000000.0
2007-03-07 17:55:00,1.92934,1.92947,1.92934,1.92944,97200001.0
2007-03-07 17:56:00,1.92947,1.92947,1.92925,1.92942,68700000.0
2007-03-07 17:57:00,1.92941,1.92952,1.92941,1.92948,67800000.0
2007-03-07 17:58:00,1.92952,1.92954,1.92937,1.9295,93700000.0
2007-03-07 17:59:00,1.92981,1.93014,1.92964,1.93014,25700000.0
2007-03-07 18:00:00,1.93021,1.93021,1.92995,1.92995,36499999.0
2007-03-07 18:01:00,1.93003,1.9304,1.93001,1.93024,952000002.0
2007-03-07 18:02:00,1.93025,1.93038,1.93013,1.93038,895499997.0
2007-03-07 18:03:00,1.93045,1.93052,1.93035,1.93038,1302699997.0
2007-03-07 18:04:00,1.93042,1.93042,1.93021,1.9303,726900000.0
2007-03-07 18:05:00,1.93034,1.93042,1.93022,1.93029,1024500003.0
2007-03-07 18:06:00,1.9303,1.93037,1.93025,1.93035,1054850000.0
2007-03-07 18:07:00,1.93032,1.93032,1.93006,1.93008,1138600000.0
2007-03-07 18:08:00,1.93006,1.93011,1.92995,1.93008,1223099998.0
2007-03-07 18:09:00,1.93012,1.93023,1.93009,1.93023,476099996.0
2007-03-07 18:10:00,1.93027,1.93041,1.93025,1.93025,869069996.0
2007-03-07 18:11:00,1.93031,1.93041,1.93025,1.93027,740799995.0
2007-03-07 18:12:00,1.93017,1.93017,1.92976,1.92982,657999997.0
2007-03-07 18:13:00,1.92983,1.92994,1.92979,1.9299,549900001.0
2007-03-07 18:14:00,1.92987,1.92993,1.92973,1.92986,741300000.0
2007-03-07 18:15:00,1.92987,1.9301,1.92987,1.93004,815900001.0
2007-03-07 18:16:00,1.93007,1.93016,1.92982,1.93015,556599998.0
2007-03-07 18:17:00,1.93018,1.93048,1.93016,1.93024,353800001.0
2007-03-07 18:18:00,1.9301,1.93015,1.92991,1.93012,662999999.0
2007-03-07 18:19:00,1.93012,1.93012,1.92994,1.92994,589499999.0
2007-03-07 18:20:00,1.93,1.93013,1.93,1.93013,409700003.0
2007-03-07 18:21:00,1.93015,1.93019,1.92995,1.93003,704499996.0
2007-03-07 18:22:00,1.93004,1.93017,1.92998,1.93016,541600000.0
2007-03-07 18:23:00,1.9302,1.93024,1.93008,1.93021,989399998.0
2007-03-07 18:24:00,1.93036,1.9305,1.93024,1.93039,908799998.0
2007-03-07 18:25:00,1.93032,1.93044,1.93012,1.9302,738000000.0
2007-03-07 18:26:00,1.93028,1.93041,1.93023,1.93036,625799995.0
2007-03-07 18:27:00,1.93035,1.9305,1.9303,1.93044,830649993.0
2007-03-07 18:28:00,1.9304,1.93052,1.93034,1.93052,343350001.0
2007-03-07 18:29:00,1.93055,1.93072,1.93054,1.93072,822499997.0
2007-03-07 18:30:00,1.93078,1.93094,1.93066,1.93082,676300001.0
2007-03-07 18:31:00,1.93087,1.93087,1.93074,1.93087,488699998.0
2007-03-07 18:32:00,1.93087,1.93087,1.9307,1.93071,332200002.0
2007-03-07 18:33:00,1.93065,1.93075,1.93032,1.93032,778300001.0
2007-03-07 18:34:00,1.93042,1.9306,1.93025,1.93042,522249999.0
2007-03-07 18:35:00,1.93042,1.93046,1.93013,1.93041,431100001.0
2007-03-07 18:36:00,1.93047,1.93078,1.93035,1.93078,68200000.0
2007-03-07 18:37:00,1.93078,1.93078,1.93044,1.93044,83799999.0
2007-03-07 18:38:00,1.93048,1.93055,1.9304,1.9304,195200003.0
2007-03-07 18:39:00,1.9304,1.93053,1.93024,1.93053,225900000.0
2007-03-07 18:40:00,1.9305,1.9305,1.93013,1.9303,407900003.0
2007-03-07 18:41:00,1.93035,1.93043,1.93028,1.93035,410300009.0
2007-03-07 18:42:00,1.93035,1.93038,1.9303,1.93032,175000002.0
2007-03-07 18:43:00,1.93039,1.93048,1.93029,1.9304,94800001.0
2007-03-07 18:44:00,1.93037,1.93058,1.93037,1.93055,511299993.0
2007-03-07 18:45:00,1.93057,1.93074,1.93051,1.93074,144800000.0
2007-03-07 18:46:00,1.93073,1.93073,1.93047,1.9305,233799999.0
2007-03-07 18:47:00,1.93049,1.93051,1.93042,1.93048,212700001.0
2007-03-07 18:48:00,1.93044,1.93057,1.93038,1.93048,416899996.0
2007-03-07 18:49:00,1.93048,1.93048,1.93035,1.93037,82750001.0
2007-03-07 18:50:00,1.93043,1.9305,1.93032,1.93041,189000002.0
2007-03-07 18:51:00,1.93047,1.93066,1.93028,1.93029,495400003.0
2007-03-07 18:52:00,1.93028,1.93051,1.93027,1.93051,542900002.0
2007-03-07 18:53:00,1.9305,1.93075,1.93045,1.93062,338400000.0
2007-03-07 18:54:00,1.93072,1.93092,1.9307,1.93075,297299999.0
2007-03-07 18:55:00,1.93084,1.93103,1.93083,1.9309,641400002.0
2007-03-07 18:56:00,1.93092,1.93104,1.93084,1.93103,278800005.0
2007-03-07 18:57:00,1.93102,1.93127,1.93088,1.93127,346500000.0
2007-03-07 18:58:00,1.9313,1.9313,1.93103,1.93118,666000002.0
2007-03-07 18:59:00,1.93115,1.93124,1.93111,1.93115,468399995.0
2007-03-07 19:00:00,1.9312,1.93129,1.93114,1.9312,220500000.0
2007-03-07 19:01:00,1.93125,1.93163,1.93125,1.93163,57999999.0
2007-03-07 19:02:00,1.9316,1.93161,1.9312,1.93122,452899998.0
2007-03-07 19:03:00,1.9312,1.93135,1.93113,1.9312,644399999.0
2007-03-07 19:04:00,1.93117,1.93133,1.93113,1.93125,388399998.0
2007-03-07 19:05:00,1.93127,1.93153,1.93127,1.93153,168900001.0
2007-03-07 19:06:00,1.93152,1.93152,1.93124,1.93137,701600001.0
2007-03-07 19:07:00,1.93128,1.93133,1.93117,1.93133,321800003.0
2007-03-07 19:08:00,1.93133,1.93149,1.93131,1.93145,473700002.0
2007-03-07 19:09:00,1.93143,1.93143,1.93121,1.93143,344899997.0
2007-03-07 19:10:00,1.93144,1.93163,1.93136,1.93147,342700001.0
2007-03-07 19:11:00,1.93145,1.93145,1.93101,1.93101,173499999.0
2007-03-07 19:12:00,1.93097,1.931,1.93072,1.93072,191100000.0
2007-03-07 19:13:00,1.93071,1.93071,1.9305,1.93054,480499999.0
2007-03-07 19:14:00,1.93045,1.93052,1.93041,1.93043,255799999.0
2007-03-07 19:15:00,1.93045,1.93057,1.93037,1.93038,383700000.0
2007-03-07 19:16:00,1.93035,1.93045,1.93031,1.93033,173699997.0
2007-03-07 19:17:00,1.93033,1.93035,1.93027,1.93027,218700002.0
2007-03-07 19:18:00,1.93026,1.93035,1.93023,1.93033,207600001.0
2007-03-07 19:19:00,1.93033,1.93033,1.9302,1.93025,344000001.0
2007-03-07 19:20:00,1.93032,1.93043,1.9303,1.93039,455599998.0
2007-03-07 19:21:00,1.9304,1.93045,1.93038,1.9304,391700003.0
2007-03-07 19:22:00,1.93038,1.93041,1.93029,1.93032,249400000.0
2007-03-07 19:23:00,1.93028,1.93035,1.93022,1.93035,348200000.0
2007-03-07 19:24:00,1.93034,1.93034,1.93021,1.93034,121899999.0
2007-03-07 19:25:00,1.93034,1.93034,1.93023,1.93027,167100002.0
2007-03-07 19:26:00,1.93022,1.93022,1.93003,1.93004,405399997.0
2007-03-07 19:27:00,1.93008,1.9302,1.93,1.93002,527299997.0
2007-03-07 19:28:00,1.93,1.9301,1.92989,1.92993,348500000.0
2007-03-07 19:29:00,1.92985,1.93001,1.92985,1.92998,253900000.0
2007-03-07 19:30:00,1.92999,1.93016,1.92997,1.9301,548400003.0
2007-03-07 19:31:00,1.93015,1.9303,1.93015,1.93022,271999998.0
2007-03-07 19:32:00,1.93022,1.93036,1.93016,1.93035,433800000.0
2007-03-07 19:33:00,1.93042,1.9307,1.93033,1.9307,289299997.0
2007-03-07 19:34:00,1.9307,1.93077,1.9306,1.93062,173200000.0
2007-03-07 19:35:00,1.93062,1.93093,1.93062,1.93093,463269998.0
2007-03-07 19:36:00,1.93098,1.93116,1.93098,1.93098,426900002.0
2007-03-07 19:37:00,1.93103,1.93146,1.93103,1.93146,317700000.0
2007-03-07 19:38:00,1.9315,1.93162,1.93143,1.93162,72699999.0
2007-03-07 19:39:00,1.93172,1.9321,1.93172,1.93176,177200000.0
2007-03-07 19:40:00,1.93181,1.93186,1.93172,1.93178,320900000.0
2007-03-07 19:41:00,1.93175,1.93176,1.93162,1.93168,268200001.0
2007-03-07 19:42:00,1.9318,1.93188,1.93177,1.93177,217600001.0
2007-03-07 19:43:00,1.93172,1.93172,1.93137,1.9314,135000000.0
2007-03-07 19:44:00,1.9314,1.93159,1.93135,1.93148,376700002.0
2007-03-07 19:45:00,1.9315,1.93159,1.93146,1.93147,143299998.0
2007-03-07 19:46:00,1.93143,1.93143,1.93132,1.93138,334449998.0
2007-03-07 19:47:00,1.93136,1.93143,1.93128,1.9314,180699995.0
2007-03-07 19:48:00,1.93145,1.93164,1.93145,1.93158,256599999.0
2007-03-07 19:49:00,1.93165,1.93177,1.93158,1.9316,435000002.0
2007-03-07 19:50:00,1.93156,1.93156,1.93141,1.93153,338799995.0
2007-03-07 19:51:00,1.93147,1.93151,1.93134,1.9315,410599999.0
2007-03-07 19:52:00,1.9315,1.93151,1.9314,1.9314,176400002.0
2007-03-07 19:53:00,1.93145,1.93145,1.93142,1.93145,82399998.0
2007-03-07 19:54:00,1.93144,1.93144,1.93122,1.93122,123800000.0
2007-03-07 19:55:00,1.93115,1.93124,1.93113,1.93113,70200000.0
2007-03-07 19:56:00,1.93103,1.93109,1.93087,1.93105,308500000.0
2007-03-07 19:57:00,1.93103,1.93119,1.93103,1.93117,309200000.0
2007-03-07 19:58:00,1.93119,1.93125,1.93116,1.9312,374699997.0
2007-03-07 19:59:00,1.93115,1.93119,1.93107,1.93107,312300001.0
2007-03-07 20:00:00,1.93101,1.93101,1.93052,1.93067,282499998.0
2007-03-07 20:01:00,1.93068,1.93088,1.93068,1.93085,188900000.0
2007-03-07 20:02:00,1.93085,1.93091,1.93073,1.9308,125199999.0
2007-03-07 20:03:00,1.9307,1.93081,1.93068,1.93068,95400001.0
2007-03-07 20:04:00,1.93065,1.93066,1.93056,1.93058,310299997.0
2007-03-07 20:05:00,1.93052,1.93062,1.93052,1.93062,189400000.0
2007-03-07 20:06:00,1.93065,1.93071,1.93059,1.93061,179500002.0
2007-03-07 20:07:00,1.93062,1.93074,1.93059,1.93067,128600000.0
2007-03-07 20:08:00,1.93075,1.93083,1.93067,1.93083,316699999.0
2007-03-07 20:09:00,1.9308,1.93081,1.93069,1.93073,162400002.0
2007-03-07 20:10:00,1.9307,1.93079,1.93065,1.93065,101900000.0
2007-03-07 20:11:00,1.93073,1.93093,1.93073,1.93093,58199999.0
2007-03-07 20:12:00,1.93088,1.9309,1.93068,1.93071,376199996.0
2007-03-07 20:13:00,1.93066,1.93072,1.9306,1.9306,122800000.0
2007-03-07 20:14:00,1.93065,1.93072,1.93063,1.93065,119499999.0
2007-03-07 20:15:00,1.93065,1.93073,1.93063,1.93067,463770002.0
2007-03-07 20:16:00,1.93067,1.93077,1.93066,1.93067,199200000.0
2007-03-07 20:17:00,1.93061,1.93066,1.93058,1.93062,110300000.0
2007-03-07 20:18:00,1.93058,1.9306,1.9305,1.93051,159900000.0
2007-03-07 20:19:00,1.93053,1.93055,1.93047,1.93055,171499999.0
2007-03-07 20:20:00,1.93049,1.93057,1.93042,1.93057,267499998.0
2007-03-07 20:21:00,1.9306,1.93068,1.93058,1.93068,145700001.0
2007-03-07 20:22:00,1.9307,1.93075,1.9307,1.9307,101700000.0
2007-03-07 20:23:00,1.93072,1.93092,1.93068,1.93083,284499998.0
2007-03-07 20:24:00,1.93098,1.93098,1.93087,1.9309,182599999.0
2007-03-07 20:25:00,1.93087,1.93088,1.93075,1.93085,557299998.0
2007-03-07 20:26:00,1.93083,1.93095,1.9308,1.93087,452999999.0
2007-03-07 20:27:00,1.93096,1.93106,1.93093,1.93106,251500000.0
2007-03-07 20:28:00,1.931,1.93102,1.93091,1.93096,424069995.0
2007-03-07 20:29:00,1.93102,1.93109,1.931,1.931,211299998.0
2007-03-07 20:30:00,1.93102,1.93116,1.93101,1.93112,879199993.0
2007-03-07 20:31:00,1.93113,1.93115,1.93107,1.9311,559600001.0
2007-03-07 20:32:00,1.9311,1.93119,1.93096,1.931,650469999.0
2007-03-07 20:33:00,1.93091,1.93106,1.93085,1.93098,252500002.0
2007-03-07 20:34:00,1.93101,1.93101,1.93088,1.93093,94250000.0
2007-03-07 20:35:00,1.93102,1.93136,1.93102,1.93127,86300000.0
2007-03-07 20:36:00,1.93123,1.93129,1.93115,1.93119,137049999.0
2007-03-07 20:37:00,1.9312,1.93135,1.9312,1.93123,141300000.0
2007-03-07 20:38:00,1.93127,1.93142,1.93123,1.9314,399699998.0
2007-03-07 20:39:00,1.93153,1.93154,1.93141,1.93142,211770001.0
2007-03-07 20:40:00,1.93133,1.93133,1.93098,1.9311,214800000.0
2007-03-07 20:41:00,1.93105,1.93109,1.93088,1.93088,149700000.0
2007-03-07 20:42:00,1.93088,1.9309,1.93084,1.93085,69300001.0
2007-03-07 20:43:00,1.93098,1.93113,1.93098,1.93107,266999997.0
2007-03-07 20:44:00,1.9311,1.93121,1.93106,1.93121,379669997.0
2007-03-07 20:45:00,1.93127,1.93135,1.93125,1.93135,59200000.0
2007-03-07 20:46:00,1.93134,1.93142,1.93123,1.93123,167100001.0
2007-03-07 20:47:00,1.93115,1.93126,1.93113,1.93125,304700003.0
2007-03-07 20:48:00,1.93122,1.93125,1.93118,1.93125,222400002.0
2007-03-07 20:49:00,1.93123,1.93123,1.93109,1.93122,58900000.0
2007-03-07 20:50:00,1.93122,1.93127,1.93118,1.93125,413599998.0
2007-03-07 20:51:00,1.93128,1.93134,1.93122,1.9313,429346994.0
2007-03-07 20:52:00,1.93125,1.93142,1.93125,1.93142,178300003.0
2007-03-07 20:53:00,1.93141,1.93157,1.93141,1.93143,667099994.0
2007-03-07 20:54:00,1.93141,1.93155,1.9314,1.93145,377400000.0
2007-03-07 20:55:00,1.9315,1.93158,1.9314,1.93158,273549998.0
2007-03-07 20:56:00,1.93161,1.93173,1.93158,1.93162,442299999.0
2007-03-07 20:57:00,1.93167,1.93179,1.93166,1.93178,577499998.0
2007-03-07 20:58:00,1.93185,1.93185,1.93172,1.9318,180700000.0
2007-03-07 20:59:00,1.93181,1.93204,1.93181,1.93186,645800005.0
2007-03-07 21:00:00,1.93185,1.93218,1.93185,1.93205,445700002.0
2007-03-07 21:01:00,1.93198,1.932,1.93186,1.93187,460400001.0
2007-03-07 21:02:00,1.93182,1.93183,1.93162,1.93162,191800000.0
2007-03-07 21:03:00,1.93151,1.9316,1.93151,1.9316,170800000.0
2007-03-07 21:04:00,1.93164,1.93194,1.93164,1.93194,236799998.0
2007-03-07 21:05:00,1.93197,1.9321,1.93194,1.93197,236900002.0
2007-03-07 21:06:00,1.93196,1.93197,1.93181,1.93181,178899999.0
2007-03-07 21:07:00,1.93182,1.93196,1.93182,1.93196,52300000.0
2007-03-07 21:08:00,1.932,1.93209,1.932,1.93202,71200001.0
2007-03-07 21:09:00,1.93195,1.93205,1.93194,1.93198,103200000.0
2007-03-07 21:10:00,1.93202,1.93222,1.93202,1.93212,184900000.0
2007-03-07 21:11:00,1.93205,1.93231,1.93205,1.9322,89900000.0
2007-03-07 21:12:00,1.93225,1.93261,1.93225,1.93261,97099999.0
2007-03-07 21:13:00,1.9326,1.9327,1.93255,1.93266,178499999.0
2007-03-07 21:14:00,1.93267,1.93267,1.9325,1.93252,338899999.0
2007-03-07 21:15:00,1.93258,1.9328,1.93258,1.9328,274600003.0
2007-03-07 21:16:00,1.93282,1.93282,1.93264,1.93273,70500001.0
2007-03-07 21:17:00,1.93273,1.93275,1.93258,1.93258,182400000.0
2007-03-07 21:18:00,1.93256,1.93269,1.93256,1.93268,39500000.0
2007-03-07 21:19:00,1.93274,1.93274,1.93263,1.93273,68100000.0
2007-03-07 21:20:00,1.93275,1.93275,1.93265,1.93272,288299998.0
2007-03-07 21:21:00,1.93282,1.93285,1.93273,1.93285,167300000.0
2007-03-07 21:22:00,1.9328,1.93285,1.93272,1.93272,147000000.0
2007-03-07 21:23:00,1.93272,1.9328,1.93272,1.93277,55000001.0
2007-03-07 21:24:00,1.93276,1.9331,1.93276,1.9331,161200000.0
2007-03-07 21:25:00,1.9332,1.93343,1.9332,1.93333,130769999.0
2007-03-07 21:26:00,1.93337,1.93349,1.93333,1.93347,44399999.0
2007-03-07 21:27:00,1.93352,1.93368,1.93352,1.93368,145899999.0
2007-03-07 21:28:00,1.93364,1.93364,1.93353,1.93363,280500000.0
2007-03-07 21:29:00,1.93358,1.9337,1.93349,1.9337,62600000.0
2007-03-07 21:30:00,1.93371,1.93371,1.93352,1.93363,67199999.0
2007-03-07 21:31:00,1.93363,1.93367,1.93345,1.93345,77199999.0
2007-03-07 21:32:00,1.93355,1.93361,1.93339,1.93348,231300001.0
2007-03-07 21:33:00,1.93347,1.93356,1.93343,1.93355,299999998.0
2007-03-07 21:34:00,1.93362,1.93363,1.93345,1.93345,219999998.0
2007-03-07 21:35:00,1.93348,1.93348,1.93343,1.93343,51400001.0
2007-03-07 21:36:00,1.93349,1.93362,1.93348,1.93348,78999999.0
2007-03-07 21:37:00,1.93347,1.93362,1.93346,1.93348,158500001.0
2007-03-07 21:38:00,1.93341,1.93354,1.93341,1.93348,147200000.0
2007-03-07 21:39:00,1.93356,1.93356,1.93343,1.93353,61500001.0
2007-03-07 21:40:00,1.93351,1.9336,1.93342,1.93348,111800000.0
2007-03-07 21:41:00,1.93349,1.9337,1.93349,1.9337,127599998.0
2007-03-07 21:42:00,1.93381,1.93381,1.93367,1.93378,153800002.0
2007-03-07 21:43:00,1.93377,1.93385,1.93372,1.93375,51200001.0
2007-03-07 21:44:00,1.93379,1.93392,1.93376,1.93376,83500000.0
2007-03-07 21:45:00,1.93374,1.93402,1.93374,1.93402,115299997.0
2007-03-07 21:46:00,1.93395,1.934,1.93387,1.93387,88599999.0
2007-03-07 21:47:00,1.93383,1.93386,1.93327,1.93327,178999998.0
2007-03-07 21:48:00,1.9332,1.93332,1.93303,1.93303,105700000.0
2007-03-07 21:49:00,1.93299,1.93312,1.93298,1.933,70499999.0
2007-03-07 21:50:00,1.933,1.93322,1.933,1.93315,78099999.0
2007-03-07 21:51:00,1.93308,1.93325,1.93308,1.93325,194399996.0
2007-03-07 21:52:00,1.93331,1.93343,1.9333,1.93343,81499999.0
2007-03-07 21:53:00,1.93345,1.93345,1.9334,1.9334,79599998.0
2007-03-07 21:54:00,1.9335,1.93374,1.9335,1.93372,144899997.0
2007-03-07 21:55:00,1.93377,1.93389,1.93366,1.93371,199300001.0
2007-03-07 21:56:00,1.93365,1.93375,1.93362,1.93373,67800000.0
2007-03-07 21:57:00,1.93383,1.93397,1.93381,1.9339,85899999.0
2007-03-07 21:58:00,1.9339,1.93394,1.93375,1.93375,99299998.0
2007-03-07 21:59:00,1.93367,1.93367,1.93347,1.93362,533699996.0
2007-03-07 22:00:00,1.93366,1.9339,1.93366,1.93378,202100000.0
2007-03-07 22:01:00,1.93376,1.93379,1.93359,1.93359,78500000.0
2007-03-07 22:02:00,1.93363,1.93371,1.9336,1.93367,159800001.0
2007-03-07 22:03:00,1.93359,1.93359,1.9335,1.93352,126400000.0
2007-03-07 22:04:00,1.9335,1.93368,1.9335,1.93368,303900002.0
2007-03-07 22:05:00,1.9336,1.9336,1.93355,1.9336,108700002.0
2007-03-07 22:06:00,1.9335,1.9335,1.93333,1.93344,23600000.0
2007-03-07 22:07:00,1.93345,1.93345,1.9334,1.9334,64499999.0
2007-03-07 22:08:00,1.93342,1.93354,1.93342,1.93348,89200002.0
2007-03-07 22:09:00,1.93372,1.93388,1.93372,1.93388,16600000.0
2007-03-07 22:10:00,1.93404,1.93413,1.93398,1.93413,39000000.0
2007-03-07 22:11:00,1.93402,1.93402,1.93385,1.93385,104100000.0
2007-03-07 22:12:00,1.93383,1.93394,1.93382,1.93393,204799998.0
2007-03-07 22:13:00,1.93398,1.93398,1.93392,1.93392,67700000.0
2007-03-07 22:14:00,1.93388,1.93388,1.93382,1.93382,43500000.0
2007-03-07 22:15:00,1.9338,1.93396,1.93357,1.9339,211700000.0
2007-03-07 22:16:00,1.9339,1.93401,1.93382,1.93385,363499998.0
2007-03-07 22:17:00,1.93378,1.93386,1.93369,1.93385,103470002.0
2007-03-07 22:18:00,1.93385,1.93385,1.93375,1.93375,112400000.0
2007-03-07 22:19:00,1.93374,1.93377,1.93365,1.93365,50100000.0
2007-03-07 22:20:00,1.93368,1.93369,1.93365,1.93366,63700000.0
2007-03-07 22:21:00,1.93365,1.93365,1.93339,1.93339,93400000.0
2007-03-07 22:22:00,1.93335,1.93344,1.93335,1.93335,78000000.0
2007-03-07 22:23:00,1.93335,1.93345,1.93328,1.93328,143399998.0
2007-03-07 22:24:00,1.93329,1.93341,1.93327,1.93329,51400000.0
2007-03-07 22:25:00,1.93314,1.93321,1.93301,1.93309,141099998.0
2007-03-07 22:26:00,1.93309,1.93309,1.93305,1.93307,36400000.0
2007-03-07 22:27:00,1.93302,1.93312,1.93302,1.93305,53000000.0
2007-03-07 22:28:00,1.93306,1.93312,1.93281,1.93312,96999999.0
2007-03-07 22:29:00,1.93318,1.93323,1.93304,1.93305,226100001.0
2007-03-07 22:30:00,1.93311,1.93319,1.93311,1.93315,108500000.0
2007-03-07 22:31:00,1.93318,1.93329,1.93318,1.93329,84200002.0
2007-03-07 22:32:00,1.93331,1.93347,1.9332,1.9332,237899996.0
2007-03-07 22:33:00,1.93317,1.93326,1.93317,1.93322,56500000.0
2007-03-07 22:34:00,1.93324,1.93324,1.9331,1.9331,235899998.0
2007-03-07 22:35:00,1.93316,1.9333,1.93316,1.93327,66499998.0
2007-03-07 22:36:00,1.93322,1.93322,1.93297,1.93297,44200000.0
2007-03-07 22:37:00,1.93322,1.93322,1.93302,1.93302,105300000.0
2007-03-07 22:38:00,1.93295,1.9331,1.93295,1.9331,45200000.0
2007-03-07 22:39:00,1.9331,1.9331,1.9331,1.9331,31000000.0
2007-03-07 22:40:00,1.9331,1.9331,1.93308,1.9331,93400001.0
2007-03-07 22:41:00,1.93311,1.9332,1.93311,1.93319,65200000.0
2007-03-07 22:42:00,1.93306,1.93316,1.93301,1.9331,78200000.0
2007-03-07 22:43:00,1.93311,1.9334,1.93311,1.93337,59000000.0
2007-03-07 22:44:00,1.93343,1.9336,1.93343,1.93346,161599999.0
2007-03-07 22:45:00,1.9334,1.93349,1.9334,1.93345,85900000.0
2007-03-07 22:46:00,1.93353,1.93369,1.93348,1.93348,57100000.0
2007-03-07 22:47:00,1.93347,1.93364,1.93344,1.93364,69600000.0
2007-03-07 22:48:00,1.93365,1.93367,1.93351,1.93351,32000000.0
2007-03-07 22:49:00,1.93352,1.93357,1.93351,1.93357,50699999.0
2007-03-07 22:50:00,1.9336,1.93379,1.93356,1.93377,50899999.0
2007-03-07 22:51:00,1.93381,1.93381,1.93359,1.93367,47300000.0
2007-03-07 22:52:00,1.93374,1.9338,1.93374,1.9338,31099999.0
2007-03-07 22:53:00,1.9338,1.93383,1.93349,1.93383,89246996.0
2007-03-07 22:54:00,1.93377,1.93377,1.93363,1.93364,131000000.0
2007-03-07 22:55:00,1.9337,1.93383,1.9337,1.93382,73700002.0
2007-03-07 22:56:00,1.93375,1.93375,1.9337,1.9337,85799999.0
2007-03-07 22:57:00,1.93386,1.93386,1.93365,1.93381,51799999.0
2007-03-07 22:58:00,1.93367,1.93382,1.93367,1.93379,84400000.0
2007-03-07 22:59:00,1.93363,1.93363,1.93307,1.93308,110799998.0
2007-03-07 23:00:00,1.93306,1.93306,1.93297,1.93297,72599999.0
2007-03-07 23:01:00,1.93314,1.93346,1.93314,1.93328,80099999.0
2007-03-07 23:02:00,1.93315,1.93315,1.93308,1.93308,45800000.0
2007-03-07 23:03:00,1.93308,1.93321,1.93305,1.93321,63299999.0
2007-03-07 23:04:00,1.93325,1.93342,1.93325,1.93337,73199999.0
2007-03-07 23:05:00,1.93336,1.93336,1.93312,1.93317,38500000.0
2007-03-07 23:06:00,1.93318,1.93326,1.93315,1.93326,61499999.0
2007-03-07 23:07:00,1.93328,1.93335,1.93327,1.93335,50700001.0
2007-03-07 23:08:00,1.93328,1.93335,1.93323,1.93335,54000001.0
2007-03-07 23:09:00,1.93323,1.93323,1.93314,1.93314,9900000.0
2007-03-07 23:10:00,1.93306,1.93309,1.93306,1.93309,22700000.0
2007-03-07 23:11:00,1.93309,1.93317,1.93295,1.93295,27300000.0
2007-03-07 23:12:00,1.93289,1.93296,1.93289,1.93296,41100000.0
2007-03-07 23:13:00,1.93295,1.93295,1.93249,1.93255,69900000.0
2007-03-07 23:14:00,1.93252,1.93269,1.93247,1.93265,104000000.0
2007-03-07 23:15:00,1.93262,1.93266,1.93252,1.93252,72200001.0
2007-03-07 23:16:00,1.93252,1.93252,1.93225,1.93236,115300000.0
2007-03-07 23:17:00,1.93227,1.93231,1.93224,1.93228,26300000.0
2007-03-07 23:18:00,1.93223,1.9324,1.9321,1.93227,55100000.0
2007-03-07 23:19:00,1.93237,1.93245,1.93235,1.93244,76900000.0
2007-03-07 23:20:00,1.93252,1.93252,1.93245,1.93245,70100002.0
2007-03-07 23:21:00,1.93236,1.93245,1.93232,1.93245,58300000.0
2007-03-07 23:22:00,1.93237,1.93252,1.93237,1.93252,57500000.0
2007-03-07 23:23:00,1.93251,1.93266,1.93251,1.93266,64200000.0
2007-03-07 23:24:00,1.93266,1.93273,1.93263,1.93273,72600001.0
2007-03-07 23:25:00,1.93272,1.93275,1.93264,1.93264,86199999.0
2007-03-07 23:26:00,1.9326,1.93263,1.93252,1.93252,55699999.0
2007-03-07 23:27:00,1.93245,1.93265,1.93245,1.93265,19900000.0
2007-03-07 23:28:00,1.93245,1.93266,1.93235,1.9325,126100001.0
2007-03-07 23:29:00,1.93274,1.93274,1.93262,1.93264,115799999.0
2007-03-07 23:30:00,1.93264,1.93275,1.93264,1.93275,10600000.0
2007-03-07 23:31:00,1.93261,1.93261,1.93244,1.93244,59100001.0
2007-03-07 23:32:00,1.93262,1.93274,1.9326,1.93268,76699999.0
2007-03-07 23:33:00,1.93272,1.93283,1.93267,1.93268,44600000.0
2007-03-07 23:34:00,1.93262,1.93272,1.93262,1.93268,39900000.0
2007-03-07 23:35:00,1.93263,1.93263,1.93235,1.93244,27300000.0
2007-03-07 23:36:00,1.93248,1.93253,1.93244,1.93247,101499999.0
2007-03-07 23:37:00,1.93228,1.93252,1.93212,1.93252,83299998.0
2007-03-07 23:38:00,1.93243,1.93247,1.93226,1.93244,126100001.0
2007-03-07 23:39:00,1.93246,1.93246,1.93237,1.93237,27250000.0
2007-03-07 23:40:00,1.93235,1.93249,1.93235,1.93247,37900000.0
2007-03-07 23:41:00,1.93239,1.9325,1.93216,1.93224,109000001.0
2007-03-07 23:42:00,1.93239,1.93239,1.93225,1.93234,61500001.0
2007-03-07 23:43:00,1.9323,1.93243,1.9323,1.93243,88199999.0
2007-03-07 23:44:00,1.93245,1.93263,1.93245,1.93263,13900000.0
2007-03-07 23:45:00,1.93264,1.93264,1.93244,1.93259,22300000.0
2007-03-07 23:46:00,1.93252,1.93252,1.93238,1.93238,65599999.0
2007-03-07 23:47:00,1.93248,1.93248,1.93246,1.93247,12100000.0
2007-03-07 23:48:00,1.93249,1.93252,1.93243,1.93243,18300000.0
2007-03-07 23:49:00,1.93223,1.93232,1.93216,1.93231,67899999.0
2007-03-07 23:50:00,1.93237,1.9324,1.93233,1.93238,42500001.0
2007-03-07 23:51:00,1.93237,1.9324,1.93237,1.9324,31500000.0
2007-03-07 23:52:00,1.9324,1.9324,1.9324,1.9324,12700000.0
2007-03-07 23:53:00,1.93245,1.93265,1.93245,1.93265,37600001.0
2007-03-07 23:54:00,1.93265,1.93265,1.93252,1.93265,42600000.0
2007-03-07 23:55:00,1.93262,1.93271,1.93261,1.93271,24100000.0
2007-03-07 23:56:00,1.93266,1.93269,1.93266,1.93269,27100000.0
2007-03-07 23:57:00,1.93262,1.93265,1.93256,1.93256,42300000.0
2007-03-07 23:58:00,1.93262,1.93266,1.93254,1.9326,115400002.0
2007-03-07 23:59:00,1.93263,1.93281,1.93255,1.93281,51200000.0
2007-03-08 00:00:00,1.93276,1.93276,1.93272,1.93272,37299998.0
2007-03-08 00:01:00,1.93262,1.93267,1.93261,1.93267,77400001.0
2007-03-08 00:02:00,1.93245,1.93245,1.93235,1.93235,17600000.0
2007-03-08 00:03:00,1.93218,1.93228,1.93215,1.93225,23500000.0
2007-03-08 00:04:00,1.93223,1.93231,1.93221,1.93225,38100000.0
2007-03-08 00:05:00,1.93213,1.93228,1.93213,1.93225,43000000.0
2007-03-08 00:06:00,1.93216,1.93229,1.93216,1.93226,47799999.0
2007-03-08 00:07:00,1.93215,1.93228,1.93215,1.93228,55400000.0
2007-03-08 00:08:00,1.93237,1.93252,1.93237,1.93237,41700000.0
2007-03-08 00:09:00,1.93232,1.93246,1.93232,1.93242,75700000.0
2007-03-08 00:10:00,1.93245,1.93245,1.93245,1.93245,3700000.0
2007-03-08 00:11:00,1.93245,1.93245,1.9324,1.9324,9300000.0
2007-03-08 00:12:00,1.93235,1.93235,1.93228,1.93228,99199998.0
2007-03-08 00:13:00,1.93227,1.93235,1.93227,1.9323,44100000.0
2007-03-08 00:14:00,1.93227,1.93228,1.9322,1.93228,68299999.0
2007-03-08 00:15:00,1.9322,1.93224,1.93215,1.93215,45500001.0
2007-03-08 00:16:00,1.93193,1.93215,1.93188,1.93211,56200000.0
2007-03-08 00:17:00,1.93212,1.9322,1.93212,1.93217,30400000.0
2007-03-08 00:18:00,1.93218,1.93221,1.93217,1.93217,35399999.0
2007-03-08 00:19:00,1.93215,1.93215,1.93205,1.9321,33600000.0
2007-03-08 00:20:00,1.93213,1.93213,1.93199,1.93209,33000000.0
2007-03-08 00:21:00,1.93199,1.93199,1.93191,1.93191,14200000.0
2007-03-08 00:22:00,1.93187,1.93199,1.93187,1.93197,30800000.0
2007-03-08 00:23:00,1.932,1.932,1.93195,1.93198,41200001.0
2007-03-08 00:24:00,1.9319,1.932,1.9319,1.93195,65800002.0
2007-03-08 00:25:00,1.93196,1.93215,1.93196,1.93199,29100000.0
2007-03-08 00:26:00,1.93212,1.93213,1.93186,1.932,102099999.0
2007-03-08 00:27:00,1.93204,1.93219,1.93193,1.93193,101900000.0
2007-03-08 00:28:00,1.93185,1.93194,1.93173,1.93177,74500000.0
2007-03-08 00:29:00,1.93171,1.93174,1.93145,1.93165,60000000.0
2007-03-08 00:30:00,1.93158,1.93158,1.93147,1.93147,25300000.0
2007-03-08 00:31:00,1.93143,1.93143,1.93134,1.93137,33900000.0
2007-03-08 00:32:00,1.93133,1.93139,1.93089,1.93089,73300001.0
2007-03-08 00:33:00,1.93068,1.93089,1.93047,1.93047,74800001.0
2007-03-08 00:34:00,1.93013,1.93013,1.92975,1.92975,46300000.0
2007-03-08 00:35:00,1.92943,1.92988,1.92943,1.92973,88100000.0
2007-03-08 00:36:00,1.92977,1.92981,1.92965,1.92977,115200000.0
2007-03-08 00:37:00,1.92934,1.92934,1.92843,1.92848,37300000.0
2007-03-08 00:38:00,1.92837,1.92865,1.92837,1.92858,84800000.0
2007-03-08 00:39:00,1.92858,1.92888,1.92848,1.92881,41600000.0
2007-03-08 00:40:00,1.92867,1.92905,1.92866,1.92905,42000000.0
2007-03-08 00:41:00,1.92904,1.92904,1.92862,1.92862,53000002.0
2007-03-08 00:42:00,1.92844,1.92857,1.92843,1.92848,60600000.0
2007-03-08 00:43:00,1.92862,1.9289,1.92862,1.9289,20000000.0
2007-03-08 00:44:00,1.92901,1.92903,1.9289,1.92891,42346994.0
2007-03-08 00:45:00,1.92873,1.92873,1.92842,1.92842,26400000.0
2007-03-08 00:46:00,1.92836,1.92846,1.92819,1.9283,134000000.0
2007-03-08 00:47:00,1.92827,1.92829,1.92806,1.92807,84699999.0
2007-03-08 00:48:00,1.92794,1.92813,1.92794,1.92811,107000001.0
2007-03-08 00:49:00,1.92808,1.92829,1.92805,1.92829,42600000.0
2007-03-08 00:50:00,1.92832,1.9284,1.92812,1.92812,54700001.0
2007-03-08 00:51:00,1.92811,1.92822,1.92811,1.92817,47000000.0
2007-03-08 00:52:00,1.92813,1.92829,1.92811,1.92829,112899996.0
2007-03-08 00:53:00,1.92838,1.929,1.92838,1.92898,45200000.0
2007-03-08 00:54:00,1.929,1.92906,1.92883,1.92905,24200000.0
2007-03-08 00:55:00,1.92908,1.92934,1.92906,1.92924,80700000.0
2007-03-08 00:56:00,1.92952,1.9299,1.92952,1.92977,61600001.0
2007-03-08 00:57:00,1.9299,1.9299,1.92963,1.9297,81700001.0
2007-03-08 00:58:00,1.92976,1.93054,1.92976,1.93043,53500001.0
2007-03-08 00:59:00,1.93029,1.93046,1.93029,1.9304,71600000.0
2007-03-08 01:00:00,1.93039,1.93047,1.93036,1.93047,94800000.0
2007-03-08 01:01:00,1.93043,1.93043,1.93035,1.93035,25200000.0
2007-03-08 01:02:00,1.93024,1.93031,1.93023,1.93023,56300000.0
2007-03-08 01:03:00,1.93033,1.93033,1.93018,1.93026,67000000.0
2007-03-08 01:04:00,1.93019,1.93019,1.92993,1.92993,126500001.0
2007-03-08 01:05:00,1.92996,1.92999,1.92957,1.92957,60100000.0
2007-03-08 01:06:00,1.92941,1.92941,1.92908,1.9292,87800003.0
2007-03-08 01:07:00,1.92933,1.9294,1.92924,1.92924,80600000.0
2007-03-08 01:08:00,1.92923,1.92923,1.92886,1.92886,53500000.0
2007-03-08 01:09:00,1.92885,1.92885,1.92858,1.92872,102200002.0
2007-03-08 01:10:00,1.92882,1.92894,1.92882,1.92894,37000000.0
2007-03-08 01:11:00,1.9289,1.9289,1.92858,1.92858,36000001.0
2007-03-08 01:12:00,1.92851,1.92859,1.92832,1.92832,35700001.0
2007-03-08 01:13:00,1.92831,1.92831,1.92823,1.92823,42000000.0
2007-03-08 01:14:00,1.92827,1.92831,1.92827,1.92827,81700002.0
2007-03-08 01:15:00,1.92821,1.92831,1.92816,1.92826,65400000.0
2007-03-08 01:16:00,1.9283,1.92833,1.92824,1.92824,43400000.0
2007-03-08 01:17:00,1.92813,1.92821,1.92805,1.92807,51100000.0
2007-03-08 01:18:00,1.928,1.928,1.92786,1.9279,43800000.0
2007-03-08 01:19:00,1.92797,1.92799,1.92785,1.92793,50800000.0
2007-03-08 01:20:00,1.92807,1.92821,1.92777,1.92777,54600000.0
2007-03-08 01:21:00,1.92777,1.92787,1.92777,1.92787,20200000.0
2007-03-08 01:22:00,1.92782,1.9279,1.92782,1.9279,25900001.0
2007-03-08 01:23:00,1.92786,1.92794,1.92776,1.92794,81899998.0
2007-03-08 01:24:00,1.92778,1.92778,1.92735,1.92735,15800000.0
2007-03-08 01:25:00,1.92742,1.9275,1.92728,1.92748,115899997.0
2007-03-08 01:26:00,1.92755,1.92755,1.9275,1.92755,37199999.0
2007-03-08 01:27:00,1.92753,1.92802,1.92753,1.92802,124599998.0
2007-03-08 01:28:00,1.92793,1.92801,1.92787,1.92795,75999999.0
2007-03-08 01:29:00,1.92812,1.92812,1.92799,1.92807,37500000.0
2007-03-08 01:30:00,1.92817,1.92817,1.92799,1.92799,46300001.0
2007-03-08 01:31:00,1.92811,1.92811,1.92795,1.92795,49500001.0
2007-03-08 01:32:00,1.92793,1.92799,1.92793,1.92799,26399999.0
2007-03-08 01:33:00,1.92797,1.92804,1.92793,1.92803,108100001.0
2007-03-08 01:34:00,1.928,1.928,1.92768,1.92796,30100000.0
2007-03-08 01:35:00,1.92803,1.92814,1.92803,1.92811,38100000.0
2007-03-08 01:36:00,1.92819,1.92836,1.92819,1.92822,62400000.0
2007-03-08 01:37:00,1.92823,1.92829,1.92812,1.92829,51499999.0
2007-03-08 01:38:00,1.92833,1.92847,1.92833,1.92847,56400000.0
2007-03-08 01:39:00,1.92854,1.92858,1.92848,1.92852,86200000.0
2007-03-08 01:40:00,1.92854,1.92864,1.92853,1.9286,56400001.0
2007-03-08 01:41:00,1.92859,1.92859,1.92831,1.9284,51700000.0
2007-03-08 01:42:00,1.92841,1.92849,1.92839,1.92848,107799998.0
2007-03-08 01:43:00,1.92855,1.9287,1.92855,1.9287,3800000.0
2007-03-08 01:44:00,1.92868,1.9287,1.92868,1.9287,12600000.0
2007-03-08 01:45:00,1.9287,1.9287,1.92862,1.92867,60700002.0
2007-03-08 01:46:00,1.92863,1.92863,1.92849,1.92857,37000000.0
2007-03-08 01:47:00,1.92865,1.92865,1.9286,1.9286,6600000.0
2007-03-08 01:48:00,1.9286,1.92865,1.92855,1.92865,65800002.0
2007-03-08 01:49:00,1.92872,1.92879,1.92834,1.92838,128599998.0
2007-03-08 01:50:00,1.92867,1.92886,1.92867,1.92872,66200001.0
2007-03-08 01:51:00,1.9287,1.92925,1.92864,1.92925,69000000.0
2007-03-08 01:52:00,1.92935,1.92956,1.92929,1.92944,18400000.0
2007-03-08 01:53:00,1.92927,1.92948,1.92927,1.92941,101499999.0
2007-03-08 01:54:00,1.92945,1.92955,1.92945,1.9295,28500000.0
2007-03-08 01:55:00,1.92944,1.92944,1.92932,1.92943,41500001.0
2007-03-08 01:56:00,1.92943,1.92944,1.92941,1.92943,81200001.0
2007-03-08 01:57:00,1.92944,1.92963,1.92944,1.92963,38500000.0
2007-03-08 01:58:00,1.92967,1.92969,1.92943,1.92968,91200001.0
2007-03-08 01:59:00,1.92963,1.92963,1.92946,1.92949,71700002.0
2007-03-08 02:00:00,1.92954,1.92959,1.92935,1.92956,54800001.0
2007-03-08 02:01:00,1.92962,1.92966,1.92955,1.92955,46999999.0
2007-03-08 02:02:00,1.92942,1.92955,1.92934,1.92951,42800000.0
2007-03-08 02:03:00,1.92945,1.92945,1.92905,1.92908,74499999.0
2007-03-08 02:04:00,1.92895,1.92909,1.92895,1.92902,40099999.0
2007-03-08 02:05:00,1.92893,1.92895,1.92882,1.92895,79600000.0
2007-03-08 02:06:00,1.92885,1.92885,1.92864,1.92865,41899999.0
2007-03-08 02:07:00,1.9287,1.92889,1.9287,1.92881,86500001.0
2007-03-08 02:08:00,1.9288,1.9288,1.9288,1.9288,21100000.0
2007-03-08 02:09:00,1.92877,1.92877,1.92875,1.92875,13200000.0
2007-03-08 02:10:00,1.92888,1.92901,1.92886,1.92899,162800003.0
2007-03-08 02:11:00,1.9291,1.92915,1.92902,1.92915,48300001.0
2007-03-08 02:12:00,1.92916,1.92936,1.9291,1.9291,68200000.0
2007-03-08 02:13:00,1.92917,1.92937,1.92917,1.92925,36800000.0
2007-03-08 02:14:00,1.92927,1.92927,1.92915,1.92918,90599998.0
2007-03-08 02:15:00,1.92922,1.92922,1.92907,1.92922,65300000.0
2007-03-08 02:16:00,1.92933,1.92933,1.92923,1.92927,96400000.0
2007-03-08 02:17:00,1.92935,1.92935,1.9293,1.9293,17500000.0
2007-03-08 02:18:00,1.92934,1.92953,1.92934,1.92953,104700001.0
2007-03-08 02:19:00,1.9295,1.92952,1.92942,1.92947,62700000.0
2007-03-08 02:20:00,1.92947,1.92947,1.9293,1.9293,89600000.0
2007-03-08 02:21:00,1.92936,1.92976,1.92936,1.92975,29400000.0
2007-03-08 02:22:00,1.92965,1.92976,1.92965,1.92966,93799998.0
2007-03-08 02:23:00,1.92972,1.9298,1.92965,1.92965,28800000.0
2007-03-08 02:24:00,1.92963,1.92971,1.92963,1.92963,38600000.0
2007-03-08 02:25:00,1.92944,1.92944,1.92937,1.92943,63199998.0
2007-03-08 02:26:00,1.9295,1.9296,1.92937,1.92957,30300000.0
2007-03-08 02:27:00,1.92953,1.92957,1.92945,1.92955,64400001.0
2007-03-08 02:28:00,1.92945,1.92955,1.92945,1.92955,39999999.0
2007-03-08 02:29:00,1.92952,1.92955,1.92945,1.92955,50799999.0
2007-03-08 02:30:00,1.92951,1.92959,1.92951,1.92958,35200000.0
2007-03-08 02:31:00,1.92962,1.92962,1.92924,1.92945,51600000.0
2007-03-08 02:32:00,1.92957,1.92964,1.92934,1.92937,55200000.0
2007-03-08 02:33:00,1.9297,1.92972,1.92968,1.92968,19200000.0
2007-03-08 02:34:00,1.92972,1.92976,1.92954,1.92954,102000002.0
2007-03-08 02:35:00,1.92944,1.92954,1.92944,1.9295,63500000.0
2007-03-08 02:36:00,1.92947,1.92949,1.92934,1.92934,58600000.0
2007-03-08 02:37:00,1.92941,1.92941,1.92941,1.92941,19399999.0
2007-03-08 02:38:00,1.92925,1.92938,1.92915,1.92938,82899999.0
2007-03-08 02:39:00,1.92942,1.92945,1.92899,1.92905,61500000.0
2007-03-08 02:40:00,1.92898,1.92941,1.92896,1.92941,53000000.0
2007-03-08 02:41:00,1.92936,1.92936,1.92912,1.92912,30800000.0
2007-03-08 02:42:00,1.929,1.92903,1.92893,1.92903,29300000.0
2007-03-08 02:43:00,1.92902,1.92908,1.92885,1.92885,80800000.0
2007-03-08 02:44:00,1.92873,1.92882,1.92852,1.92865,98700000.0
2007-03-08 02:45:00,1.92859,1.9286,1.92852,1.92853,105900001.0
2007-03-08 02:46:00,1.92858,1.92875,1.92858,1.92869,52900000.0
2007-03-08 02:47:00,1.92868,1.92868,1.92868,1.92868,26200000.0
2007-03-08 02:48:00,1.92875,1.92875,1.92866,1.92873,21900000.0
2007-03-08 02:49:00,1.92869,1.9287,1.92862,1.92862,21400000.0
2007-03-08 02:50:00,1.92845,1.92845,1.9284,1.9284,4100000.0
2007-03-08 02:51:00,1.92788,1.92828,1.92785,1.92823,73699999.0
2007-03-08 02:52:00,1.9282,1.9282,1.92815,1.92818,96100001.0
2007-03-08 02:53:00,1.9283,1.92832,1.9282,1.92832,47800000.0
2007-03-08 02:54:00,1.92832,1.92835,1.92825,1.92834,96600002.0
2007-03-08 02:55:00,1.92822,1.92825,1.92816,1.92816,87299999.0
2007-03-08 02:56:00,1.92815,1.92827,1.928,1.92827,105400001.0
2007-03-08 02:57:00,1.9283,1.92832,1.92818,1.92819,114200001.0
2007-03-08 02:58:00,1.92807,1.92815,1.92806,1.92815,32600001.0
2007-03-08 02:59:00,1.92813,1.92818,1.92804,1.92804,93100000.0
2007-03-08 03:00:00,1.92812,1.92817,1.9281,1.9281,54800000.0
2007-03-08 03:01:00,1.92816,1.92821,1.92813,1.92813,49599999.0
2007-03-08 03:02:00,1.92806,1.92834,1.92806,1.92834,28400000.0
2007-03-08 03:03:00,1.92838,1.92944,1.92828,1.92944,50100000.0
2007-03-08 03:04:00,1.92938,1.9294,1.92921,1.92931,64600000.0
2007-03-08 03:05:00,1.92929,1.92945,1.92929,1.92945,43900000.0
2007-03-08 03:06:00,1.9295,1.92962,1.92948,1.92953,94800001.0
2007-03-08 03:07:00,1.92976,1.9301,1.92976,1.9301,19000000.0
2007-03-08 03:08:00,1.93027,1.93041,1.93017,1.93035,61499999.0
2007-03-08 03:09:00,1.93035,1.93035,1.93025,1.93035,6700000.0
2007-03-08 03:10:00,1.93056,1.93097,1.93056,1.93092,64000000.0
2007-03-08 03:11:00,1.93076,1.93076,1.93042,1.93042,52300000.0
2007-03-08 03:12:00,1.93055,1.93058,1.93027,1.93036,78100000.0
2007-03-08 03:13:00,1.93044,1.9305,1.93022,1.93042,57999999.0
2007-03-08 03:14:00,1.93043,1.93059,1.93043,1.93045,106800000.0
2007-03-08 03:15:00,1.93051,1.93051,1.9303,1.93037,40700000.0
2007-03-08 03:16:00,1.93027,1.93037,1.93023,1.93035,99199999.0
2007-03-08 03:17:00,1.93029,1.93029,1.93019,1.93019,81000001.0
2007-03-08 03:18:00,1.93012,1.93017,1.93005,1.93007,34800000.0
2007-03-08 03:19:00,1.93003,1.93003,1.92994,1.92994,38799999.0
2007-03-08 03:20:00,1.93002,1.93002,1.92993,1.92997,34199999.0
2007-03-08 03:21:00,1.93,1.93,1.93,1.93,2500000.0
2007-03-08 03:22:00,1.93,1.93005,1.92995,1.92995,9800000.0
2007-03-08 03:23:00,1.92998,1.93007,1.92988,1.93007,34100000.0
2007-03-08 03:24:00,1.93,1.93011,1.93,1.93011,86900001.0
2007-03-08 03:25:00,1.9301,1.93015,1.93007,1.9301,41900000.0
2007-03-08 03:26:00,1.93006,1.93022,1.93005,1.93022,18600000.0
2007-03-08 03:27:00,1.93035,1.93069,1.93035,1.9306,71900000.0
2007-03-08 03:28:00,1.93068,1.93068,1.9305,1.9306,87800000.0
2007-03-08 03:29:00,1.93058,1.93082,1.93048,1.93072,69900000.0
2007-03-08 03:30:00,1.9309,1.9309,1.93062,1.93075,85750000.0
2007-03-08 03:31:00,1.93075,1.93075,1.93072,1.93072,6800000.0
2007-03-08 03:32:00,1.93056,1.93076,1.93056,1.93076,63000000.0
2007-03-08 03:33:00,1.93064,1.93064,1.93062,1.93062,19000000.0
2007-03-08 03:34:00,1.93068,1.93074,1.93058,1.93058,67100000.0
2007-03-08 03:35:00,1.9306,1.9306,1.9306,1.9306,5200000.0
2007-03-08 03:36:00,1.93057,1.93065,1.93057,1.9306,60500001.0
2007-03-08 03:37:00,1.9306,1.93066,1.93055,1.93066,66499999.0
2007-03-08 03:38:00,1.93063,1.93063,1.93038,1.93038,107200000.0
2007-03-08 03:39:00,1.93045,1.93059,1.93044,1.93044,43500001.0
2007-03-08 03:40:00,1.93045,1.93045,1.93038,1.93045,76200000.0
2007-03-08 03:41:00,1.93032,1.93052,1.9302,1.93032,43200000.0
2007-03-08 03:42:00,1.93035,1.93045,1.93035,1.9304,73500001.0
2007-03-08 03:43:00,1.9304,1.9304,1.9304,1.9304,3600000.0
2007-03-08 03:44:00,1.93049,1.9305,1.93024,1.93026,18400000.0
2007-03-08 03:45:00,1.93029,1.93043,1.93029,1.93043,64699999.0
2007-03-08 03:46:00,1.9301,1.93042,1.92999,1.93033,49199999.0
2007-03-08 03:47:00,1.9304,1.93043,1.93036,1.93039,53900000.0
2007-03-08 03:48:00,1.93031,1.93043,1.93029,1.93043,54399999.0
2007-03-08 03:49:00,1.9304,1.93045,1.93035,1.93045,30700000.0
2007-03-08 03:50:00,1.93036,1.93036,1.93032,1.93032,50600001.0
2007-03-08 03:51:00,1.9303,1.93032,1.93021,1.93021,57600001.0
2007-03-08 03:52:00,1.93027,1.9303,1.93017,1.93017,58200000.0
2007-03-08 03:53:00,1.9301,1.93014,1.93004,1.93014,96000001.0
2007-03-08 03:54:00,1.93013,1.93013,1.92998,1.93004,113399999.0
2007-03-08 03:55:00,1.9301,1.93015,1.9301,1.93015,16800000.0
2007-03-08 03:56:00,1.93018,1.93033,1.93011,1.93033,40600000.0
2007-03-08 03:57:00,1.93029,1.93036,1.93018,1.93028,113400000.0
2007-03-08 03:58:00,1.93032,1.93038,1.93016,1.9302,76800001.0
2007-03-08 03:59:00,1.93017,1.93043,1.93017,1.93043,17300000.0
2007-03-08 04:00:00,1.9304,1.9304,1.93023,1.93024,68699999.0
2007-03-08 04:01:00,1.93026,1.93026,1.93026,1.93026,15800000.0
2007-03-08 04:02:00,1.93008,1.93019,1.92992,1.93019,40500000.0
2007-03-08 04:03:00,1.93024,1.93025,1.93012,1.9302,66800000.0
2007-03-08 04:04:00,1.93018,1.93029,1.93018,1.93029,55100000.0
2007-03-08 04:05:00,1.9303,1.93035,1.93028,1.93035,34200000.0
2007-03-08 04:06:00,1.93025,1.93035,1.93025,1.9303,81999998.0
2007-03-08 04:07:00,1.93028,1.93031,1.93018,1.93018,98300000.0
2007-03-08 04:08:00,1.93033,1.93033,1.93022,1.93027,46700000.0
2007-03-08 04:09:00,1.93027,1.9303,1.93025,1.9303,56699999.0
2007-03-08 04:10:00,1.93033,1.93045,1.93027,1.93031,87100000.0
2007-03-08 04:11:00,1.93041,1.93047,1.93041,1.93041,48400000.0
2007-03-08 04:12:00,1.93039,1.93043,1.93038,1.9304,59000000.0
2007-03-08 04:13:00,1.93045,1.93056,1.93041,1.93045,60300000.0
2007-03-08 04:14:00,1.93052,1.93054,1.93046,1.93047,51100000.0
2007-03-08 04:15:00,1.93051,1.93058,1.93042,1.93058,55200000.0
2007-03-08 04:16:00,1.93047,1.93047,1.93029,1.9303,48900000.0
2007-03-08 04:17:00,1.9303,1.93035,1.93023,1.9303,93599997.0
2007-03-08 04:18:00,1.93031,1.93033,1.93022,1.93033,55699999.0
2007-03-08 04:19:00,1.93028,1.93032,1.93028,1.93032,4000000.0
2007-03-08 04:20:00,1.93015,1.93044,1.93015,1.93044,35300000.0
2007-03-08 04:21:00,1.93054,1.93055,1.93047,1.93047,72299999.0
2007-03-08 04:22:00,1.93039,1.93061,1.93039,1.93061,64599999.0
2007-03-08 04:23:00,1.93056,1.93069,1.93051,1.9306,63000001.0
2007-03-08 04:24:00,1.93055,1.93057,1.93044,1.93055,52500001.0
2007-03-08 04:25:00,1.9306,1.9306,1.9306,1.9306,700000.0
2007-03-08 04:26:00,1.93063,1.93063,1.93052,1.93063,51600000.0
2007-03-08 04:27:00,1.93064,1.93073,1.93055,1.93073,48200000.0
2007-03-08 04:28:00,1.93066,1.93067,1.93057,1.93057,91400000.0
2007-03-08 04:29:00,1.93052,1.93062,1.93044,1.93047,91399998.0
2007-03-08 04:30:00,1.93049,1.93055,1.93049,1.93055,6800000.0
2007-03-08 04:31:00,1.93062,1.93068,1.93051,1.9306,71299999.0
2007-03-08 04:32:00,1.9306,1.93072,1.93053,1.93072,77799999.0
2007-03-08 04:33:00,1.93062,1.93063,1.93039,1.93039,29700000.0
2007-03-08 04:34:00,1.93052,1.93055,1.93046,1.93055,79300001.0
2007-03-08 04:35:00,1.93052,1.93073,1.93052,1.9307,41600000.0
2007-03-08 04:36:00,1.9306,1.93067,1.93055,1.93065,30300000.0
2007-03-08 04:37:00,1.93058,1.93058,1.93036,1.9304,55699999.0
2007-03-08 04:38:00,1.93039,1.9306,1.93038,1.9306,69800002.0
2007-03-08 04:39:00,1.93064,1.93064,1.93052,1.93059,52200000.0
2007-03-08 04:40:00,1.93068,1.93068,1.9306,1.9306,46900000.0
2007-03-08 04:41:00,1.93055,1.93055,1.93049,1.9305,63500000.0
2007-03-08 04:42:00,1.93049,1.93052,1.93044,1.93044,28800000.0
2007-03-08 04:43:00,1.93042,1.93062,1.93042,1.93062,37800000.0
2007-03-08 04:44:00,1.93055,1.93057,1.93046,1.93046,30300000.0
2007-03-08 04:45:00,1.93046,1.93046,1.93039,1.93039,20000000.0
2007-03-08 04:46:00,1.93052,1.93053,1.93052,1.93053,14700000.0
2007-03-08 04:47:00,1.93058,1.93064,1.93051,1.93051,59599999.0
2007-03-08 04:48:00,1.93055,1.93055,1.93055,1.93055,32600001.0
2007-03-08 04:49:00,1.9306,1.93067,1.93059,1.93061,66799999.0
2007-03-08 04:50:00,1.93065,1.93065,1.93055,1.93055,21800000.0
2007-03-08 04:51:00,1.93062,1.93075,1.93062,1.93073,29600000.0
2007-03-08 04:52:00,1.93078,1.93078,1.93057,1.93064,25500000.0
2007-03-08 04:53:00,1.93057,1.93071,1.93055,1.93071,85199999.0
2007-03-08 04:54:00,1.93077,1.93085,1.93067,1.93085,83000000.0
2007-03-08 04:55:00,1.9309,1.93091,1.93067,1.93091,94100001.0
2007-03-08 04:56:00,1.93102,1.9311,1.93095,1.93095,52500000.0
2007-03-08 04:57:00,1.93098,1.93112,1.93098,1.93107,47800001.0
2007-03-08 04:58:00,1.93094,1.93108,1.93094,1.93106,50900001.0
2007-03-08 04:59:00,1.93106,1.93106,1.93097,1.93097,40800002.0
2007-03-08 05:00:00,1.93098,1.93109,1.93091,1.93091,58100000.0
2007-03-08 05:01:00,1.93086,1.93105,1.93086,1.93105,12700000.0
2007-03-08 05:02:00,1.93111,1.93111,1.93085,1.93095,39100000.0
2007-03-08 05:03:00,1.93104,1.93113,1.93104,1.93113,45299999.0
2007-03-08 05:04:00,1.93125,1.93125,1.9312,1.9312,16400000.0
2007-03-08 05:05:00,1.93112,1.93118,1.93112,1.93118,12000000.0
2007-03-08 05:06:00,1.93122,1.93122,1.9311,1.93115,70100000.0
2007-03-08 05:07:00,1.93114,1.9315,1.93106,1.9315,35400000.0
2007-03-08 05:08:00,1.93167,1.93196,1.93167,1.93187,44100000.0
2007-03-08 05:09:00,1.93217,1.93231,1.93209,1.93231,32500000.0
2007-03-08 05:10:00,1.93225,1.93225,1.93202,1.93202,4800000.0
2007-03-08 05:11:00,1.93185,1.93192,1.93179,1.93189,38900000.0
2007-03-08 05:12:00,1.93184,1.93185,1.93106,1.93106,78600000.0
2007-03-08 05:13:00,1.93102,1.93102,1.9309,1.93098,60700000.0
2007-03-08 05:14:00,1.9311,1.93118,1.93097,1.93107,86000000.0
2007-03-08 05:15:00,1.93113,1.93115,1.93105,1.9311,41300001.0
2007-03-08 05:16:00,1.93107,1.93112,1.93096,1.93096,24200000.0
2007-03-08 05:17:00,1.93097,1.93097,1.93088,1.93088,39400000.0
2007-03-08 05:18:00,1.93087,1.93097,1.93084,1.93088,44300000.0
2007-03-08 05:19:00,1.93085,1.93094,1.93065,1.93077,55500000.0
2007-03-08 05:20:00,1.9308,1.9309,1.9308,1.93088,51600001.0
2007-03-08 05:21:00,1.93064,1.93083,1.93059,1.9307,104499999.0
2007-03-08 05:22:00,1.9309,1.9309,1.93079,1.93085,25200000.0
2007-03-08 05:23:00,1.93084,1.93084,1.93078,1.93078,6400000.0
2007-03-08 05:24:00,1.93063,1.93066,1.93062,1.93062,25600000.0
2007-03-08 05:25:00,1.9306,1.93072,1.9306,1.93072,28200000.0
2007-03-08 05:26:00,1.93065,1.93065,1.93055,1.93061,46900000.0
2007-03-08 05:27:00,1.9306,1.93071,1.93054,1.93071,93699998.0
2007-03-08 05:28:00,1.93073,1.93073,1.93061,1.93063,35300000.0
2007-03-08 05:29:00,1.93066,1.93069,1.93063,1.93069,40800000.0
2007-03-08 05:30:00,1.93069,1.93081,1.93069,1.93081,42349999.0
2007-03-08 05:31:00,1.93078,1.93085,1.93073,1.93083,44400000.0
2007-03-08 05:32:00,1.93082,1.93086,1.93079,1.93086,111669998.0
2007-03-08 05:33:00,1.93085,1.93086,1.93081,1.93082,52099999.0
2007-03-08 05:34:00,1.93085,1.9309,1.93056,1.9309,56470000.0
2007-03-08 05:35:00,1.93087,1.93091,1.93085,1.93085,68300001.0
2007-03-08 05:36:00,1.93087,1.9309,1.93078,1.9309,81300000.0
2007-03-08 05:37:00,1.93073,1.93073,1.93047,1.93047,52299999.0
2007-03-08 05:38:00,1.93051,1.93051,1.93049,1.93049,7800000.0
2007-03-08 05:39:00,1.93054,1.93062,1.93054,1.93062,10800000.0
2007-03-08 05:40:00,1.93073,1.93073,1.9305,1.9306,81500002.0
2007-03-08 05:41:00,1.93054,1.93061,1.93045,1.93045,50200000.0
2007-03-08 05:42:00,1.9306,1.9307,1.9306,1.9307,14800000.0
2007-03-08 05:43:00,1.93071,1.93071,1.93064,1.93064,40500000.0
2007-03-08 05:44:00,1.93068,1.93071,1.9306,1.9306,47399999.0
2007-03-08 05:45:00,1.93058,1.93063,1.93056,1.93063,59100001.0
2007-03-08 05:46:00,1.93059,1.93066,1.93059,1.93066,31900001.0
2007-03-08 05:47:00,1.9307,1.93074,1.93064,1.93067,46900000.0
2007-03-08 05:48:00,1.9306,1.93061,1.93048,1.93061,21400000.0
2007-03-08 05:49:00,1.93053,1.93058,1.9305,1.9305,42900000.0
2007-03-08 05:50:00,1.93062,1.93084,1.93062,1.93084,65100000.0
2007-03-08 05:51:00,1.93074,1.93119,1.93072,1.93072,75199999.0
2007-03-08 05:52:00,1.93062,1.9307,1.93057,1.93057,54600001.0
2007-03-08 05:53:00,1.93045,1.93045,1.93035,1.93043,69399999.0
2007-03-08 05:54:00,1.93043,1.93049,1.93032,1.93045,73700000.0
2007-03-08 05:55:00,1.93042,1.9305,1.93026,1.93026,53499999.0
2007-03-08 05:56:00,1.93013,1.93013,1.93006,1.93008,115000002.0
2007-03-08 05:57:00,1.93009,1.93009,1.92992,1.93002,37100000.0
2007-03-08 05:58:00,1.93007,1.93012,1.92998,1.93002,84599999.0
2007-03-08 05:59:00,1.92998,1.93005,1.92995,1.93,32700000.0
2007-03-08 06:00:00,1.93007,1.93012,1.93,1.93,83000000.0
2007-03-08 06:01:00,1.93007,1.93007,1.93001,1.93001,65499999.0
2007-03-08 06:02:00,1.93002,1.93008,1.93,1.93008,23500000.0
2007-03-08 06:03:00,1.93019,1.93024,1.93012,1.93024,49000001.0
2007-03-08 06:04:00,1.93015,1.93019,1.92995,1.93004,103600001.0
2007-03-08 06:05:00,1.93017,1.93017,1.93002,1.93002,32499999.0
2007-03-08 06:06:00,1.92995,1.93005,1.92995,1.93,97300001.0
2007-03-08 06:07:00,1.93004,1.93016,1.93003,1.93016,84000002.0
2007-03-08 06:08:00,1.93028,1.93049,1.93028,1.93045,43699999.0
2007-03-08 06:09:00,1.93045,1.93057,1.93039,1.93051,76300000.0
2007-03-08 06:10:00,1.93052,1.93062,1.93049,1.93062,18100000.0
2007-03-08 06:11:00,1.93062,1.93062,1.93043,1.93043,77900001.0
2007-03-08 06:12:00,1.93048,1.93053,1.93046,1.9305,87799996.0
2007-03-08 06:13:00,1.93049,1.93059,1.93044,1.93044,45500000.0
2007-03-08 06:14:00,1.93048,1.93061,1.93046,1.93061,17000000.0
2007-03-08 06:15:00,1.93063,1.93063,1.93049,1.93063,53900000.0
2007-03-08 06:16:00,1.9306,1.93063,1.93046,1.93052,109600002.0
2007-03-08 06:17:00,1.93059,1.93064,1.93053,1.93056,47900000.0
2007-03-08 06:18:00,1.93055,1.93063,1.93055,1.93063,40499999.0
2007-03-08 06:19:00,1.93072,1.9308,1.93055,1.93075,179199998.0
2007-03-08 06:20:00,1.9306,1.93074,1.93045,1.93072,123000000.0
2007-03-08 06:21:00,1.9306,1.93067,1.9306,1.9306,70799999.0
2007-03-08 06:22:00,1.93057,1.93072,1.93053,1.93072,96800000.0
2007-03-08 06:23:00,1.93076,1.93078,1.93063,1.93067,48100000.0
2007-03-08 06:24:00,1.93083,1.93088,1.93062,1.93081,91600001.0
2007-03-08 06:25:00,1.93076,1.93111,1.93076,1.93088,83699999.0
2007-03-08 06:26:00,1.93087,1.93095,1.93087,1.93095,12700000.0
2007-03-08 06:27:00,1.93087,1.93092,1.93081,1.93092,20400000.0
2007-03-08 06:28:00,1.93088,1.93097,1.93085,1.93097,46900000.0
2007-03-08 06:29:00,1.93086,1.931,1.93082,1.93097,90499999.0
2007-03-08 06:30:00,1.931,1.93105,1.93095,1.93105,39900000.0
2007-03-08 06:31:00,1.93098,1.93105,1.93098,1.931,30000000.0
2007-03-08 06:32:00,1.93101,1.93125,1.93098,1.93125,75400000.0
2007-03-08 06:33:00,1.93131,1.93136,1.93117,1.93121,60500001.0
2007-03-08 06:34:00,1.93115,1.93123,1.9311,1.93119,71999999.0
2007-03-08 06:35:00,1.93127,1.93128,1.93114,1.9312,117600001.0
2007-03-08 06:36:00,1.93117,1.93117,1.93107,1.9311,32100001.0
2007-03-08 06:37:00,1.93112,1.93116,1.93112,1.93113,54500000.0
2007-03-08 06:38:00,1.93113,1.9313,1.93113,1.93119,73000001.0
2007-03-08 06:39:00,1.93124,1.93131,1.93124,1.93131,3600000.0
2007-03-08 06:40:00,1.93132,1.93132,1.93125,1.93125,17399999.0
2007-03-08 06:41:00,1.93123,1.93123,1.93112,1.93116,64500000.0
2007-03-08 06:42:00,1.93107,1.93113,1.93107,1.93108,25200000.0
2007-03-08 06:43:00,1.93107,1.9312,1.93107,1.93109,16900000.0
2007-03-08 06:44:00,1.93102,1.93115,1.93102,1.93115,36300000.0
2007-03-08 06:45:00,1.93124,1.9313,1.93117,1.93121,57700000.0
2007-03-08 06:46:00,1.93123,1.93123,1.93112,1.93114,38900001.0
2007-03-08 06:47:00,1.93105,1.93105,1.93085,1.93095,47099999.0
2007-03-08 06:48:00,1.93097,1.931,1.9309,1.93097,80999999.0
2007-03-08 06:49:00,1.93085,1.93085,1.93085,1.93085,5200000.0
2007-03-08 06:50:00,1.9309,1.9309,1.9309,1.9309,13200000.0
2007-03-08 06:51:00,1.93088,1.93095,1.93081,1.93095,27800000.0
2007-03-08 06:52:00,1.93109,1.93119,1.93087,1.93087,41899999.0
2007-03-08 06:53:00,1.93113,1.93119,1.93105,1.93115,74600001.0
2007-03-08 06:54:00,1.93127,1.93127,1.93113,1.93115,40299999.0
2007-03-08 06:55:00,1.93116,1.93137,1.93116,1.93124,43100000.0
2007-03-08 06:56:00,1.93107,1.93112,1.93097,1.93112,36900000.0
2007-03-08 06:57:00,1.9311,1.9311,1.9311,1.9311,2500000.0
2007-03-08 06:58:00,1.93118,1.93122,1.93118,1.93122,51499998.0
2007-03-08 06:59:00,1.93117,1.93124,1.93116,1.93116,40400000.0
2007-03-08 07:00:00,1.93125,1.93126,1.93107,1.93126,65900000.0
2007-03-08 07:01:00,1.9313,1.93163,1.9313,1.93149,95700000.0
2007-03-08 07:02:00,1.93185,1.93203,1.93185,1.93203,7800000.0
2007-03-08 07:03:00,1.93225,1.93307,1.93225,1.93307,109400000.0
2007-03-08 07:04:00,1.9334,1.93345,1.9334,1.93345,6400000.0
2007-03-08 07:05:00,1.93382,1.93423,1.93382,1.93416,34200000.0
2007-03-08 07:06:00,1.934,1.93416,1.93383,1.93383,93900000.0
2007-03-08 07:07:00,1.93367,1.93367,1.93339,1.93339,31700000.0
2007-03-08 07:08:00,1.93333,1.93333,1.93295,1.93304,99900000.0
2007-03-08 07:09:00,1.93312,1.93314,1.93282,1.9329,129300003.0
2007-03-08 07:10:00,1.93275,1.93283,1.93225,1.93242,60500000.0
2007-03-08 07:11:00,1.93226,1.93226,1.93187,1.93195,56900000.0
2007-03-08 07:12:00,1.93196,1.93209,1.93177,1.93205,68199999.0
2007-03-08 07:13:00,1.9319,1.93192,1.9317,1.93192,76500000.0
2007-03-08 07:14:00,1.93188,1.93222,1.93188,1.93222,107300002.0
2007-03-08 07:15:00,1.93238,1.93252,1.93232,1.93252,52600000.0
2007-03-08 07:16:00,1.93247,1.93247,1.93223,1.93229,38700000.0
2007-03-08 07:17:00,1.93233,1.93251,1.93225,1.93251,25300000.0
2007-03-08 07:18:00,1.93247,1.93269,1.93246,1.93261,87070000.0
2007-03-08 07:19:00,1.93265,1.93275,1.9326,1.93267,62200000.0
2007-03-08 07:20:00,1.9326,1.93263,1.93243,1.93254,28900000.0
2007-03-08 07:21:00,1.9325,1.93258,1.9325,1.93255,113700002.0
2007-03-08 07:22:00,1.93248,1.93252,1.93248,1.93249,48699999.0
2007-03-08 07:23:00,1.93245,1.93245,1.9324,1.9324,10000000.0
2007-03-08 07:24:00,1.9324,1.93245,1.93235,1.9324,89299999.0
2007-03-08 07:25:00,1.9324,1.93248,1.93232,1.9324,85599999.0
2007-03-08 07:26:00,1.93238,1.93245,1.93232,1.93245,104300000.0
2007-03-08 07:27:00,1.93235,1.93243,1.93233,1.93236,62100000.0
2007-03-08 07:28:00,1.93236,1.93255,1.93236,1.93255,38800000.0
2007-03-08 07:29:00,1.93267,1.93288,1.93267,1.93282,34800000.0
2007-03-08 07:30:00,1.93283,1.93283,1.93273,1.93277,46850001.0
2007-03-08 07:31:00,1.9328,1.93288,1.93275,1.93275,62300000.0
2007-03-08 07:32:00,1.93267,1.93272,1.93265,1.93269,33900000.0
2007-03-08 07:33:00,1.93273,1.93281,1.93262,1.93281,87699999.0
2007-03-08 07:34:00,1.93284,1.93284,1.93264,1.93264,119199998.0
2007-03-08 07:35:00,1.93262,1.93262,1.93247,1.9325,70900000.0
2007-03-08 07:36:00,1.93258,1.93258,1.93244,1.93244,72700001.0
2007-03-08 07:37:00,1.9325,1.9327,1.9325,1.9327,13300000.0
2007-03-08 07:38:00,1.93283,1.93283,1.93272,1.93277,68699999.0
2007-03-08 07:39:00,1.93277,1.93277,1.93273,1.93273,16300000.0
2007-03-08 07:40:00,1.93272,1.93281,1.93266,1.93272,39600000.0
2007-03-08 07:41:00,1.93282,1.93283,1.93282,1.93283,5300000.0
2007-03-08 07:42:00,1.93288,1.93291,1.93281,1.93283,27900000.0
2007-03-08 07:43:00,1.93291,1.93293,1.93268,1.93268,102500002.0
2007-03-08 07:44:00,1.93278,1.93293,1.93278,1.93293,18600000.0
2007-03-08 07:45:00,1.93305,1.93327,1.93305,1.93321,48900000.0
2007-03-08 07:46:00,1.93316,1.93319,1.93312,1.93313,51700000.0
2007-03-08 07:47:00,1.93308,1.93314,1.93302,1.93311,48500001.0
2007-03-08 07:48:00,1.93328,1.93328,1.9332,1.9332,5100000.0
2007-03-08 07:49:00,1.93332,1.9337,1.93332,1.93365,49600000.0
2007-03-08 07:50:00,1.93382,1.93395,1.93382,1.93395,37900000.0
2007-03-08 07:51:00,1.93423,1.93424,1.934,1.934,45400000.0
2007-03-08 07:52:00,1.93396,1.93396,1.93382,1.93383,60599998.0
2007-03-08 07:53:00,1.9338,1.9338,1.93362,1.93368,50700000.0
2007-03-08 07:54:00,1.93342,1.93342,1.9329,1.93306,43500000.0
2007-03-08 07:55:00,1.93322,1.93347,1.93322,1.93347,15700000.0
2007-03-08 07:56:00,1.93351,1.93351,1.93342,1.93342,4100000.0
2007-03-08 07:57:00,1.93328,1.93337,1.93321,1.93337,87500001.0
2007-03-08 07:58:00,1.9333,1.9333,1.93252,1.93257,45700000.0
2007-03-08 07:59:00,1.9325,1.9325,1.93228,1.93241,26400000.0
2007-03-08 08:00:00,1.93252,1.93261,1.93252,1.93254,19300000.0
2007-03-08 08:01:00,1.93253,1.93263,1.93245,1.93245,60400000.0
2007-03-08 08:02:00,1.9326,1.93269,1.9326,1.93268,37870000.0
2007-03-08 08:03:00,1.93264,1.93264,1.9325,1.93254,58299999.0
2007-03-08 08:04:00,1.93261,1.93271,1.9326,1.93266,73100000.0
2007-03-08 08:05:00,1.93263,1.93263,1.93246,1.93263,53800000.0
2007-03-08 08:06:00,1.9327,1.93293,1.9327,1.9329,73000001.0
2007-03-08 08:07:00,1.93282,1.93293,1.93282,1.93286,47000000.0
2007-03-08 08:08:00,1.93282,1.93289,1.93282,1.93287,70299999.0
2007-03-08 08:09:00,1.93281,1.93287,1.93278,1.93287,80699998.0
2007-03-08 08:10:00,1.93247,1.93276,1.93225,1.93276,69700001.0
2007-03-08 08:11:00,1.93285,1.93285,1.9328,1.9328,50000000.0
2007-03-08 08:12:00,1.9328,1.93288,1.93277,1.9328,104999999.0
2007-03-08 08:13:00,1.93273,1.93273,1.93257,1.93257,38500000.0
2007-03-08 08:14:00,1.93257,1.93268,1.93257,1.9326,34800000.0
2007-03-08 08:15:00,1.93258,1.9327,1.93253,1.9326,69400000.0
2007-03-08 08:16:00,1.93265,1.93275,1.93256,1.93263,60299999.0
2007-03-08 08:17:00,1.9325,1.93256,1.93239,1.93242,69700001.0
2007-03-08 08:18:00,1.93231,1.93241,1.93223,1.93237,37200000.0
2007-03-08 08:19:00,1.93243,1.93243,1.93229,1.93242,55400000.0
2007-03-08 08:20:00,1.9325,1.93265,1.9325,1.93258,43500000.0
2007-03-08 08:21:00,1.93252,1.93262,1.9325,1.9325,119850002.0
2007-03-08 08:22:00,1.93255,1.93255,1.93255,1.93255,1000000.0
2007-03-08 08:23:00,1.93262,1.93268,1.93262,1.93268,9400000.0
2007-03-08 08:24:00,1.9327,1.93272,1.93259,1.93268,31000000.0
2007-03-08 08:25:00,1.93259,1.93273,1.93259,1.93273,70300001.0
2007-03-08 08:26:00,1.93276,1.93287,1.93276,1.93287,109000002.0
2007-03-08 08:27:00,1.93291,1.93301,1.93291,1.93298,12600000.0
2007-03-08 08:28:00,1.93293,1.93306,1.93286,1.93289,56300001.0
2007-03-08 08:29:00,1.9329,1.9329,1.9329,1.9329,6400000.0
2007-03-08 08:30:00,1.9329,1.93295,1.9329,1.9329,45000001.0
2007-03-08 08:31:00,1.93295,1.9332,1.93295,1.93316,23300000.0
2007-03-08 08:32:00,1.93306,1.93306,1.93286,1.93302,60100000.0
2007-03-08 08:33:00,1.93313,1.93313,1.933,1.93308,81799999.0
2007-03-08 08:34:00,1.93307,1.93314,1.93295,1.93295,44749999.0
2007-03-08 08:35:00,1.93282,1.93282,1.93247,1.9325,48499999.0
2007-03-08 08:36:00,1.93251,1.93279,1.93246,1.93279,42400000.0
2007-03-08 08:37:00,1.93276,1.93278,1.93273,1.93273,24200000.0
2007-03-08 08:38:00,1.93273,1.93273,1.93261,1.93273,101499999.0
2007-03-08 08:39:00,1.9326,1.93265,1.9326,1.9326,68000001.0
2007-03-08 08:40:00,1.93261,1.93273,1.93259,1.93261,92700000.0
2007-03-08 08:41:00,1.93263,1.93263,1.93247,1.9325,70200000.0
2007-03-08 08:42:00,1.93246,1.93251,1.9323,1.93237,71100000.0
2007-03-08 08:43:00,1.93244,1.93244,1.93228,1.93236,100399999.0
2007-03-08 08:44:00,1.93237,1.93239,1.93232,1.93234,15300000.0
2007-03-08 08:45:00,1.93251,1.93251,1.9324,1.93243,29200000.0
2007-03-08 08:46:00,1.93242,1.93252,1.93242,1.93252,62500000.0
2007-03-08 08:47:00,1.9326,1.93269,1.93253,1.93253,20400000.0
2007-03-08 08:48:00,1.93257,1.93265,1.93244,1.93244,80500001.0
2007-03-08 08:49:00,1.93252,1.93261,1.93252,1.9326,39400000.0
2007-03-08 08:50:00,1.93257,1.9326,1.93253,1.93254,55800000.0
2007-03-08 08:51:00,1.93258,1.93289,1.93258,1.93289,18600000.0
2007-03-08 08:52:00,1.9329,1.93297,1.9329,1.93295,51500000.0
2007-03-08 08:53:00,1.93288,1.93288,1.93274,1.93274,21400000.0
2007-03-08 08:54:00,1.9327,1.9327,1.93268,1.9327,55499999.0
2007-03-08 08:55:00,1.93274,1.93283,1.93272,1.93283,39300000.0
2007-03-08 08:56:00,1.93276,1.93296,1.93271,1.93278,101499997.0
2007-03-08 08:57:00,1.93282,1.93282,1.93263,1.93267,80600000.0
2007-03-08 08:58:00,1.93265,1.93265,1.93252,1.93254,38950001.0
2007-03-08 08:59:00,1.9326,1.93274,1.9326,1.93269,31999999.0
2007-03-08 09:00:00,1.93275,1.93275,1.93245,1.93245,60200000.0
2007-03-08 09:01:00,1.93248,1.93288,1.93246,1.93274,48600001.0
2007-03-08 09:02:00,1.93268,1.93283,1.93266,1.93283,43100000.0
2007-03-08 09:03:00,1.93287,1.93287,1.93273,1.93285,112400002.0
2007-03-08 09:04:00,1.93278,1.93282,1.93269,1.93273,59200001.0
2007-03-08 09:05:00,1.93277,1.93277,1.93273,1.93273,1100000.0
2007-03-08 09:06:00,1.93273,1.9328,1.93266,1.93277,80500001.0
2007-03-08 09:07:00,1.93272,1.93272,1.93249,1.93249,78400000.0
2007-03-08 09:08:00,1.93255,1.93295,1.93255,1.93289,56699998.0
2007-03-08 09:09:00,1.93285,1.93285,1.93253,1.93253,57700001.0
2007-03-08 09:10:00,1.93254,1.9327,1.93254,1.9327,74999999.0
2007-03-08 09:11:00,1.93259,1.93271,1.93252,1.93255,148800002.0
2007-03-08 09:12:00,1.9325,1.93255,1.93221,1.93221,45700000.0
2007-03-08 09:13:00,1.93211,1.93211,1.93194,1.93194,20900000.0
2007-03-08 09:14:00,1.93183,1.93197,1.93152,1.93163,96499999.0
2007-03-08 09:15:00,1.93166,1.93215,1.93166,1.93215,70100002.0
2007-03-08 09:16:00,1.93208,1.93209,1.93198,1.93198,92500000.0
2007-03-08 09:17:00,1.932,1.93231,1.93196,1.93231,99499999.0
2007-03-08 09:18:00,1.93252,1.93272,1.93248,1.93266,50700000.0
2007-03-08 09:19:00,1.93292,1.93304,1.93287,1.93287,71600000.0
2007-03-08 09:20:00,1.93269,1.93269,1.9325,1.9325,15100000.0
2007-03-08 09:21:00,1.93242,1.93248,1.93242,1.93248,38300002.0
2007-03-08 09:22:00,1.93252,1.93257,1.93252,1.93257,41399999.0
2007-03-08 09:23:00,1.93268,1.93268,1.93255,1.93257,91700002.0
2007-03-08 09:24:00,1.9326,1.93268,1.93255,1.93268,58900000.0
2007-03-08 09:25:00,1.93261,1.93281,1.93261,1.93275,74099999.0
2007-03-08 09:26:00,1.93268,1.93268,1.93252,1.93252,6000000.0
2007-03-08 09:27:00,1.93262,1.93262,1.93247,1.93247,18500000.0
2007-03-08 09:28:00,1.93236,1.93237,1.93224,1.93226,82100001.0
2007-03-08 09:29:00,1.9323,1.93239,1.93223,1.93237,26000000.0
2007-03-08 09:30:00,1.93221,1.93225,1.93212,1.93225,22500000.0
2007-03-08 09:31:00,1.93226,1.93239,1.93219,1.93223,86570000.0
2007-03-08 09:32:00,1.93223,1.93225,1.9322,1.9322,35100000.0
2007-03-08 09:33:00,1.9323,1.93239,1.93229,1.9323,50200000.0
2007-03-08 09:34:00,1.93241,1.93241,1.93228,1.93229,29400000.0
2007-03-08 09:35:00,1.93218,1.93223,1.93209,1.93217,25400000.0
2007-03-08 09:36:00,1.93204,1.93211,1.93197,1.93206,84000002.0
2007-03-08 09:37:00,1.93201,1.93211,1.93198,1.93198,71700000.0
2007-03-08 09:38:00,1.93207,1.93225,1.93207,1.93223,59300000.0
2007-03-08 09:39:00,1.9321,1.93219,1.93208,1.93212,55300000.0
2007-03-08 09:40:00,1.93204,1.93217,1.93204,1.93217,51099999.0
2007-03-08 09:41:00,1.93213,1.93243,1.93205,1.93205,137300001.0
2007-03-08 09:42:00,1.93238,1.93241,1.93238,1.93239,56899998.0
2007-03-08 09:43:00,1.93247,1.9325,1.93222,1.9323,124999999.0
2007-03-08 09:44:00,1.93238,1.93241,1.93233,1.9324,115199999.0
2007-03-08 09:45:00,1.93241,1.93256,1.93241,1.93241,47200000.0
2007-03-08 09:46:00,1.9325,1.93271,1.93244,1.93271,115200002.0
2007-03-08 09:47:00,1.93271,1.93273,1.93265,1.93269,46800000.0
2007-03-08 09:48:00,1.9327,1.9327,1.9326,1.9326,46199999.0
2007-03-08 09:49:00,1.93268,1.93277,1.93267,1.93275,90699998.0
2007-03-08 09:50:00,1.93268,1.93275,1.93265,1.9327,100100001.0
2007-03-08 09:51:00,1.93277,1.93277,1.93265,1.93269,27800000.0
2007-03-08 09:52:00,1.93261,1.93269,1.93257,1.93269,63399999.0
2007-03-08 09:53:00,1.93267,1.93297,1.93264,1.93297,64400000.0
2007-03-08 09:54:00,1.93293,1.93319,1.93293,1.93316,118200002.0
2007-03-08 09:55:00,1.93321,1.93337,1.93316,1.93331,59199999.0
2007-03-08 09:56:00,1.9333,1.9333,1.93319,1.93324,57800002.0
2007-03-08 09:57:00,1.93304,1.93304,1.93272,1.93283,85000000.0
2007-03-08 09:58:00,1.93299,1.93305,1.93289,1.93289,58799999.0
2007-03-08 09:59:00,1.93287,1.93299,1.93287,1.93296,23300000.0
2007-03-08 10:00:00,1.93312,1.93341,1.93292,1.93292,30400000.0
2007-03-08 10:01:00,1.93289,1.93291,1.93277,1.9328,58750000.0
2007-03-08 10:02:00,1.93267,1.93267,1.93218,1.93218,41000000.0
2007-03-08 10:03:00,1.9321,1.93218,1.932,1.93212,32000000.0
2007-03-08 10:04:00,1.9321,1.93212,1.93198,1.93201,70000000.0
2007-03-08 10:05:00,1.93198,1.93229,1.93194,1.93229,64200000.0
2007-03-08 10:06:00,1.9323,1.93258,1.9323,1.93253,13500000.0
2007-03-08 10:07:00,1.93263,1.93263,1.93252,1.93252,55099999.0
2007-03-08 10:08:00,1.93243,1.93248,1.9324,1.93242,29000000.0
2007-03-08 10:09:00,1.93241,1.93241,1.93235,1.93239,57900000.0
2007-03-08 10:10:00,1.93234,1.93234,1.93213,1.93217,129200002.0
2007-03-08 10:11:00,1.93215,1.93221,1.93209,1.93212,140800002.0
2007-03-08 10:12:00,1.9321,1.93222,1.93208,1.93222,84400000.0
2007-03-08 10:13:00,1.93215,1.93215,1.93208,1.93208,51199999.0
2007-03-08 10:14:00,1.93212,1.93223,1.93212,1.93217,65100000.0
2007-03-08 10:15:00,1.93213,1.93219,1.93202,1.93219,36200000.0
2007-03-08 10:16:00,1.93219,1.93227,1.93219,1.93221,53000000.0
2007-03-08 10:17:00,1.93218,1.93227,1.93218,1.9322,48200000.0
2007-03-08 10:18:00,1.93222,1.93251,1.93222,1.93251,52500000.0
2007-03-08 10:19:00,1.93246,1.93278,1.93246,1.93278,38000000.0
2007-03-08 10:20:00,1.93282,1.93293,1.93275,1.93275,104700001.0
2007-03-08 10:21:00,1.93268,1.93284,1.93267,1.93284,49700000.0
2007-03-08 10:22:00,1.93281,1.93281,1.93268,1.9327,67500000.0
2007-03-08 10:23:00,1.93264,1.93264,1.93242,1.9325,75500000.0
2007-03-08 10:24:00,1.93243,1.93246,1.93243,1.93246,35300000.0
2007-03-08 10:25:00,1.93229,1.93232,1.93208,1.93232,51500000.0
2007-03-08 10:26:00,1.93233,1.93255,1.9323,1.93253,58400001.0
2007-03-08 10:27:00,1.93255,1.93265,1.93248,1.93257,75000000.0
2007-03-08 10:28:00,1.93268,1.93281,1.93263,1.93281,46599999.0
2007-03-08 10:29:00,1.93287,1.93287,1.9326,1.93265,132300000.0
2007-03-08 10:30:00,1.93266,1.93266,1.93252,1.93252,30800000.0
2007-03-08 10:31:00,1.93251,1.93268,1.93251,1.93259,45700000.0
2007-03-08 10:32:00,1.93252,1.93256,1.93241,1.93241,45999999.0
2007-03-08 10:33:00,1.93234,1.93269,1.93234,1.93267,48799999.0
2007-03-08 10:34:00,1.93267,1.93267,1.93244,1.93253,45800000.0
2007-03-08 10:35:00,1.93252,1.93252,1.93241,1.93241,38200000.0
2007-03-08 10:36:00,1.93238,1.93251,1.93237,1.93251,44700000.0
2007-03-08 10:37:00,1.93248,1.93253,1.9324,1.93253,56900000.0
2007-03-08 10:38:00,1.93253,1.93253,1.93239,1.93239,63600001.0
2007-03-08 10:39:00,1.93241,1.93255,1.93241,1.93243,36800000.0
2007-03-08 10:40:00,1.93255,1.93297,1.93255,1.93297,47800000.0
2007-03-08 10:41:00,1.93305,1.93317,1.93305,1.93305,76299999.0
2007-03-08 10:42:00,1.93306,1.93314,1.93301,1.93311,69200000.0
2007-03-08 10:43:00,1.93307,1.93307,1.93273,1.93278,118900001.0
2007-03-08 10:44:00,1.93263,1.93268,1.93242,1.93256,48499999.0
2007-03-08 10:45:00,1.93242,1.93242,1.93222,1.93222,61900001.0
2007-03-08 10:46:00,1.93215,1.93233,1.9318,1.9318,39300001.0
2007-03-08 10:47:00,1.93182,1.93209,1.93182,1.93209,47999998.0
2007-03-08 10:48:00,1.932,1.932,1.93181,1.93188,39100000.0
2007-03-08 10:49:00,1.93194,1.93209,1.93194,1.93209,14700000.0
2007-03-08 10:50:00,1.93212,1.93213,1.93207,1.9321,112899997.0
2007-03-08 10:51:00,1.9322,1.9322,1.93199,1.93199,28300000.0
2007-03-08 10:52:00,1.93196,1.93215,1.93182,1.93215,40500000.0
2007-03-08 10:53:00,1.93229,1.93272,1.93229,1.93266,45900000.0
2007-03-08 10:54:00,1.93286,1.93309,1.93266,1.93309,73700000.0
2007-03-08 10:55:00,1.9331,1.9331,1.93248,1.93248,72500001.0
2007-03-08 10:56:00,1.93257,1.93272,1.93247,1.93247,83599999.0
2007-03-08 10:57:00,1.93257,1.93262,1.93252,1.93257,26200000.0
2007-03-08 10:58:00,1.93257,1.93264,1.93251,1.9326,114399999.0
2007-03-08 10:59:00,1.93261,1.93265,1.93255,1.93265,99799999.0
2007-03-08 11:00:00,1.93264,1.93293,1.93263,1.93288,101099999.0
2007-03-08 11:01:00,1.93295,1.93306,1.93291,1.93298,63900000.0
2007-03-08 11:02:00,1.93298,1.93298,1.9328,1.9328,68900001.0
2007-03-08 11:03:00,1.93286,1.93299,1.93286,1.93289,53699999.0
2007-03-08 11:04:00,1.93293,1.93296,1.93286,1.9329,43600000.0
2007-03-08 11:05:00,1.93295,1.933,1.93287,1.93294,70800001.0
2007-03-08 11:06:00,1.933,1.933,1.93275,1.93275,96899998.0
2007-03-08 11:07:00,1.93283,1.93298,1.93283,1.93293,55300000.0
2007-03-08 11:08:00,1.93297,1.93297,1.9327,1.93275,106999998.0
2007-03-08 11:09:00,1.93271,1.93281,1.9327,1.93277,61900000.0
2007-03-08 11:10:00,1.9329,1.93321,1.93287,1.93321,36700000.0
2007-03-08 11:11:00,1.9333,1.9333,1.93304,1.93304,139399997.0
2007-03-08 11:12:00,1.93287,1.93294,1.93273,1.9329,32500000.0
2007-03-08 11:13:00,1.93298,1.9332,1.93298,1.9332,127900000.0
2007-03-08 11:14:00,1.93305,1.93305,1.93294,1.93302,17000000.0
2007-03-08 11:15:00,1.93302,1.93311,1.93294,1.933,82399999.0
2007-03-08 11:16:00,1.93296,1.93302,1.93291,1.93302,104900000.0
2007-03-08 11:17:00,1.933,1.93303,1.93292,1.93303,74599999.0
2007-03-08 11:18:00,1.93314,1.93318,1.93303,1.93316,61400000.0
2007-03-08 11:19:00,1.93312,1.93314,1.93289,1.9331,63900000.0
2007-03-08 11:20:00,1.93302,1.93316,1.93295,1.93307,108800001.0
2007-03-08 11:21:00,1.93303,1.93309,1.93295,1.93305,35800000.0
2007-03-08 11:22:00,1.93305,1.93312,1.93293,1.93298,71700000.0
2007-03-08 11:23:00,1.93298,1.93313,1.93296,1.93313,79700000.0
2007-03-08 11:24:00,1.93329,1.93401,1.93329,1.93401,50800001.0
2007-03-08 11:25:00,1.93391,1.93403,1.93387,1.93396,37300000.0
2007-03-08 11:26:00,1.93374,1.93374,1.93329,1.93332,48800000.0
2007-03-08 11:27:00,1.93342,1.93376,1.93342,1.93376,51800000.0
2007-03-08 11:28:00,1.93383,1.93386,1.93367,1.93368,56700000.0
2007-03-08 11:29:00,1.9337,1.93377,1.93365,1.93368,78199998.0
2007-03-08 11:30:00,1.93365,1.93376,1.93359,1.93363,86700000.0
2007-03-08 11:31:00,1.9336,1.93366,1.93349,1.93352,144100002.0
2007-03-08 11:32:00,1.93348,1.93351,1.93345,1.93351,67200001.0
2007-03-08 11:33:00,1.93342,1.93342,1.93302,1.93315,83700000.0
2007-03-08 11:34:00,1.93322,1.93337,1.93311,1.93335,64800002.0
2007-03-08 11:35:00,1.93328,1.93338,1.9332,1.93335,62500000.0
2007-03-08 11:36:00,1.93331,1.93358,1.93331,1.93356,67000000.0
2007-03-08 11:37:00,1.9335,1.9335,1.93328,1.93339,28950000.0
2007-03-08 11:38:00,1.93345,1.93349,1.93339,1.93349,32700000.0
2007-03-08 11:39:00,1.93352,1.93356,1.93336,1.93336,35600000.0
2007-03-08 11:40:00,1.93327,1.93337,1.93324,1.93337,74900000.0
2007-03-08 11:41:00,1.9334,1.9334,1.93328,1.93328,50400001.0
2007-03-08 11:42:00,1.93313,1.93324,1.93306,1.93317,77100000.0
2007-03-08 11:43:00,1.93321,1.93328,1.93312,1.93317,108100000.0
2007-03-08 11:44:00,1.93316,1.93327,1.933,1.93327,113499997.0
2007-03-08 11:45:00,1.93319,1.93319,1.933,1.93315,49300001.0
2007-03-08 11:46:00,1.9333,1.93336,1.93321,1.93332,78299999.0
2007-03-08 11:47:00,1.93345,1.93347,1.93335,1.93347,148799998.0
2007-03-08 11:48:00,1.9334,1.93353,1.93332,1.93353,91399999.0
2007-03-08 11:49:00,1.93341,1.93341,1.93326,1.93326,32400000.0
2007-03-08 11:50:00,1.93327,1.93344,1.93327,1.93343,119100000.0
2007-03-08 11:51:00,1.93339,1.93339,1.93322,1.93328,15600000.0
2007-03-08 11:52:00,1.93328,1.93341,1.93324,1.93337,65949999.0
2007-03-08 11:53:00,1.93337,1.93355,1.93337,1.93355,55600000.0
2007-03-08 11:54:00,1.93355,1.9338,1.93355,1.93364,86399999.0
2007-03-08 11:55:00,1.93366,1.93366,1.93361,1.93362,27000000.0
2007-03-08 11:56:00,1.93368,1.9337,1.93366,1.93367,20700000.0
2007-03-08 11:57:00,1.93361,1.93372,1.93356,1.93362,99700000.0
2007-03-08 11:58:00,1.93362,1.93373,1.93351,1.93367,60800000.0
2007-03-08 11:59:00,1.93376,1.93392,1.9337,1.93383,131699997.0
2007-03-08 12:00:00,1.93391,1.93423,1.93391,1.9341,98400001.0
2007-03-08 12:01:00,1.93408,1.93417,1.93408,1.93413,52999999.0
2007-03-08 12:02:00,1.93414,1.93414,1.93375,1.93385,43099999.0
2007-03-08 12:03:00,1.9339,1.9339,1.93378,1.93382,46300000.0
2007-03-08 12:04:00,1.9339,1.93394,1.93378,1.93383,55900000.0
2007-03-08 12:05:00,1.9339,1.9339,1.93352,1.93352,35800000.0
2007-03-08 12:06:00,1.93342,1.93353,1.93342,1.93351,86600000.0
2007-03-08 12:07:00,1.93355,1.93355,1.93347,1.93351,40600000.0
2007-03-08 12:08:00,1.93343,1.93356,1.93343,1.93343,42600000.0
2007-03-08 12:09:00,1.93342,1.93342,1.9332,1.9332,89600000.0
2007-03-08 12:10:00,1.93327,1.93341,1.93321,1.93341,52099998.0
2007-03-08 12:11:00,1.93342,1.93348,1.93328,1.93328,36900000.0
2007-03-08 12:12:00,1.93328,1.9333,1.93326,1.93328,77400001.0
2007-03-08 12:13:00,1.9333,1.93333,1.93323,1.93328,24500000.0
2007-03-08 12:14:00,1.93339,1.93341,1.9333,1.93338,38446994.0
2007-03-08 12:15:00,1.93348,1.93348,1.9332,1.93334,35200000.0
2007-03-08 12:16:00,1.93329,1.93329,1.93313,1.93325,47400000.0
2007-03-08 12:17:00,1.9333,1.93335,1.93325,1.93331,50200000.0
2007-03-08 12:18:00,1.93337,1.93353,1.93337,1.93353,29500000.0
2007-03-08 12:19:00,1.93363,1.9337,1.93357,1.93357,95400001.0
2007-03-08 12:20:00,1.93368,1.93377,1.93366,1.93375,53900000.0
2007-03-08 12:21:00,1.93364,1.93364,1.9334,1.93345,62600001.0
2007-03-08 12:22:00,1.93333,1.93333,1.93326,1.93328,46600000.0
2007-03-08 12:23:00,1.93323,1.93323,1.93315,1.93315,45400000.0
2007-03-08 12:24:00,1.93314,1.93343,1.93312,1.93337,48200000.0
2007-03-08 12:25:00,1.93339,1.93349,1.93336,1.93343,38100000.0
2007-03-08 12:26:00,1.93348,1.93353,1.93348,1.9335,35700000.0
2007-03-08 12:27:00,1.9336,1.9337,1.9336,1.93367,60299999.0
2007-03-08 12:28:00,1.93373,1.93398,1.93369,1.93398,57999999.0
2007-03-08 12:29:00,1.93403,1.93403,1.93389,1.93397,104200001.0
2007-03-08 12:30:00,1.93389,1.93431,1.93389,1.93423,118199998.0
2007-03-08 12:31:00,1.93427,1.93427,1.93406,1.93409,44800000.0
2007-03-08 12:32:00,1.93407,1.93409,1.934,1.93408,79999998.0
2007-03-08 12:33:00,1.93414,1.93423,1.93406,1.93423,101299998.0
2007-03-08 12:34:00,1.93427,1.93433,1.93417,1.93417,39100000.0
2007-03-08 12:35:00,1.93432,1.93466,1.93432,1.93465,30600000.0
2007-03-08 12:36:00,1.9346,1.9346,1.93424,1.9343,41700000.0
2007-03-08 12:37:00,1.93448,1.93514,1.93448,1.9351,94200000.0
2007-03-08 12:38:00,1.93492,1.93492,1.93476,1.9349,50800000.0
2007-03-08 12:39:00,1.93482,1.93482,1.93466,1.93472,82200000.0
2007-03-08 12:40:00,1.93464,1.93491,1.93464,1.93491,66000000.0
2007-03-08 12:41:00,1.93492,1.93516,1.93492,1.93507,49799998.0
2007-03-08 12:42:00,1.93498,1.93508,1.93491,1.935,88200000.0
2007-03-08 12:43:00,1.93508,1.9351,1.9349,1.9351,126100001.0
2007-03-08 12:44:00,1.93497,1.93497,1.93481,1.9349,60100000.0
2007-03-08 12:45:00,1.935,1.93502,1.93489,1.93498,71699998.0
2007-03-08 12:46:00,1.93502,1.93502,1.93486,1.93502,115300002.0
2007-03-08 12:47:00,1.93502,1.93505,1.93495,1.93505,49900000.0
2007-03-08 12:48:00,1.93506,1.93516,1.935,1.93503,62000000.0
2007-03-08 12:49:00,1.93507,1.93507,1.93497,1.93503,79500001.0
2007-03-08 12:50:00,1.93503,1.93503,1.93494,1.93499,36900000.0
2007-03-08 12:51:00,1.93471,1.93471,1.93438,1.93441,91099997.0
2007-03-08 12:52:00,1.93426,1.9343,1.93411,1.93413,116300001.0
2007-03-08 12:53:00,1.93417,1.93423,1.9341,1.93411,92399999.0
2007-03-08 12:54:00,1.9341,1.93426,1.9341,1.93426,74800000.0
2007-03-08 12:55:00,1.9342,1.93423,1.93409,1.93414,71900000.0
2007-03-08 12:56:00,1.93399,1.9341,1.93396,1.9341,85499999.0
2007-03-08 12:57:00,1.93402,1.93416,1.93397,1.93406,99099999.0
2007-03-08 12:58:00,1.93409,1.93425,1.93405,1.93425,64600000.0
2007-03-08 12:59:00,1.93422,1.93469,1.93413,1.93469,68100000.0
2007-03-08 13:00:00,1.93482,1.93482,1.93455,1.93464,98900000.0
2007-03-08 13:01:00,1.93451,1.93467,1.93451,1.9346,57000000.0
2007-03-08 13:02:00,1.93455,1.93455,1.9342,1.9342,45600000.0
2007-03-08 13:03:00,1.93418,1.93418,1.93407,1.93407,36599999.0
2007-03-08 13:04:00,1.93402,1.93405,1.93391,1.93392,30800000.0
2007-03-08 13:05:00,1.93396,1.93414,1.93396,1.93406,77700001.0
2007-03-08 13:06:00,1.9342,1.93432,1.93419,1.93425,81200000.0
2007-03-08 13:07:00,1.93442,1.93486,1.93442,1.93477,92499999.0
2007-03-08 13:08:00,1.93481,1.93481,1.93452,1.93477,55399999.0
2007-03-08 13:09:00,1.93486,1.93506,1.93486,1.93506,43400000.0
2007-03-08 13:10:00,1.93496,1.93496,1.93468,1.93468,32100000.0
2007-03-08 13:11:00,1.93472,1.93479,1.93466,1.93473,52700001.0
2007-03-08 13:12:00,1.93477,1.93479,1.93466,1.93473,93000002.0
2007-03-08 13:13:00,1.93461,1.93476,1.93454,1.93454,34600000.0
2007-03-08 13:14:00,1.9345,1.9345,1.93414,1.93416,88200001.0
2007-03-08 13:15:00,1.93413,1.93413,1.93383,1.93388,56900000.0
2007-03-08 13:16:00,1.93373,1.93374,1.93361,1.93363,78600001.0
2007-03-08 13:17:00,1.93369,1.9338,1.93369,1.93374,47700000.0
2007-03-08 13:18:00,1.93375,1.9338,1.93357,1.93367,96099999.0
2007-03-08 13:19:00,1.9338,1.93393,1.9338,1.93393,61400000.0
2007-03-08 13:20:00,1.93398,1.93402,1.93392,1.93392,20800000.0
2007-03-08 13:21:00,1.9338,1.9338,1.93336,1.93336,45200000.0
2007-03-08 13:22:00,1.93345,1.93369,1.93345,1.93369,26100000.0
2007-03-08 13:23:00,1.93387,1.93404,1.93387,1.934,51100000.0
2007-03-08 13:24:00,1.93382,1.93386,1.93367,1.93374,44200001.0
2007-03-08 13:25:00,1.9337,1.9337,1.93364,1.93367,20700000.0
2007-03-08 13:26:00,1.93364,1.93364,1.93353,1.93353,55900002.0
2007-03-08 13:27:00,1.93362,1.93373,1.93358,1.93373,54500001.0
2007-03-08 13:28:00,1.93365,1.93377,1.93359,1.93375,40300000.0
2007-03-08 13:29:00,1.93379,1.93391,1.93377,1.9338,95699999.0
2007-03-08 13:30:00,1.9337,1.93388,1.9337,1.9338,95099998.0
2007-03-08 13:31:00,1.93387,1.93389,1.93382,1.93389,38200000.0
2007-03-08 13:32:00,1.93387,1.93396,1.93387,1.93396,49900000.0
2007-03-08 13:33:00,1.93391,1.93397,1.93385,1.93385,38400000.0
2007-03-08 13:34:00,1.93384,1.93399,1.93384,1.93386,49300000.0
2007-03-08 13:35:00,1.9339,1.93393,1.93388,1.93393,69700002.0
2007-03-08 13:36:00,1.93403,1.93407,1.93391,1.93395,123099999.0
2007-03-08 13:37:00,1.93394,1.93409,1.93392,1.93393,41800000.0
2007-03-08 13:38:00,1.9339,1.93404,1.93389,1.93391,45700000.0
2007-03-08 13:39:00,1.93385,1.93386,1.93373,1.93378,66800001.0
2007-03-08 13:40:00,1.93386,1.93389,1.93373,1.93386,71199999.0
2007-03-08 13:41:00,1.93376,1.93376,1.93336,1.93343,73200001.0
2007-03-08 13:42:00,1.93338,1.93353,1.93329,1.93335,85900001.0
2007-03-08 13:43:00,1.9334,1.93346,1.9333,1.93332,69400000.0
2007-03-08 13:44:00,1.93347,1.93362,1.93343,1.9336,99800000.0
2007-03-08 13:45:00,1.93348,1.93368,1.93348,1.93364,89600000.0
2007-03-08 13:46:00,1.93362,1.93373,1.93362,1.93373,3200000.0
2007-03-08 13:47:00,1.93367,1.93376,1.93355,1.93355,26100000.0
2007-03-08 13:48:00,1.93357,1.93357,1.93333,1.93345,74100000.0
2007-03-08 13:49:00,1.93353,1.93357,1.93342,1.93355,94200000.0
2007-03-08 13:50:00,1.93358,1.93358,1.93353,1.93353,14000000.0
2007-03-08 13:51:00,1.93355,1.9339,1.93355,1.9339,54000000.0
2007-03-08 13:52:00,1.93408,1.93408,1.93379,1.93403,70600001.0
2007-03-08 13:53:00,1.93404,1.93432,1.93404,1.93426,18200000.0
2007-03-08 13:54:00,1.93423,1.93436,1.93423,1.93436,30200000.0
2007-03-08 13:55:00,1.93422,1.93444,1.93418,1.93435,114800002.0
2007-03-08 13:56:00,1.93437,1.93448,1.93427,1.93443,87300001.0
2007-03-08 13:57:00,1.93431,1.93431,1.93394,1.93394,77200001.0
2007-03-08 13:58:00,1.93404,1.93427,1.93404,1.93414,84799999.0
2007-03-08 13:59:00,1.93433,1.93433,1.9338,1.9338,69700000.0
2007-03-08 14:00:00,1.93334,1.93342,1.93243,1.93243,54400000.0
2007-03-08 14:01:00,1.9326,1.93312,1.9326,1.93303,79499998.0
2007-03-08 14:02:00,1.93302,1.93302,1.93226,1.93226,23900000.0
2007-03-08 14:03:00,1.9324,1.93243,1.93215,1.93218,40850000.0
2007-03-08 14:04:00,1.93205,1.93245,1.93203,1.93245,27800000.0
2007-03-08 14:05:00,1.93242,1.9325,1.93232,1.93232,60200000.0
2007-03-08 14:06:00,1.9318,1.9318,1.93099,1.93106,48600000.0
2007-03-08 14:07:00,1.9313,1.93147,1.9312,1.93127,22400000.0
2007-03-08 14:08:00,1.9315,1.93176,1.9315,1.9317,83800001.0
2007-03-08 14:09:00,1.93156,1.93184,1.93156,1.93179,75500000.0
2007-03-08 14:10:00,1.93177,1.93188,1.93169,1.93184,58600000.0
2007-03-08 14:11:00,1.93187,1.93222,1.93187,1.93214,41300000.0
2007-03-08 14:12:00,1.93221,1.93252,1.93221,1.93242,44200000.0
2007-03-08 14:13:00,1.9323,1.93233,1.93195,1.93195,28300000.0
2007-03-08 14:14:00,1.93169,1.93178,1.9314,1.9314,34800000.0
2007-03-08 14:15:00,1.93131,1.93132,1.9311,1.93132,41200000.0
2007-03-08 14:16:00,1.9316,1.93165,1.93142,1.9315,98100002.0
2007-03-08 14:17:00,1.93157,1.93162,1.93131,1.93131,83400000.0
2007-03-08 14:18:00,1.93132,1.93141,1.93041,1.93041,39700000.0
2007-03-08 14:19:00,1.93033,1.93033,1.92995,1.92995,56000000.0
2007-03-08 14:20:00,1.92994,1.93037,1.92994,1.93035,102599999.0
2007-03-08 14:21:00,1.93018,1.93041,1.93018,1.93032,98400000.0
2007-03-08 14:22:00,1.93034,1.93049,1.93034,1.93038,49100000.0
2007-03-08 14:23:00,1.93049,1.93101,1.93049,1.93101,47899999.0
2007-03-08 14:24:00,1.93104,1.93104,1.93084,1.93092,47300000.0
2007-03-08 14:25:00,1.93087,1.93112,1.93086,1.93098,66399999.0
2007-03-08 14:26:00,1.93101,1.9311,1.93079,1.93094,40100000.0
2007-03-08 14:27:00,1.93105,1.93111,1.93101,1.9311,75600000.0
2007-03-08 14:28:00,1.93105,1.93119,1.93105,1.93119,53300000.0
2007-03-08 14:29:00,1.93114,1.93114,1.931,1.931,19600000.0
2007-03-08 14:30:00,1.93107,1.9311,1.93057,1.9306,49000000.0
2007-03-08 14:31:00,1.93064,1.93089,1.93064,1.93085,34000000.0
2007-03-08 14:32:00,1.93077,1.93081,1.93051,1.93081,55900000.0
2007-03-08 14:33:00,1.93064,1.93082,1.93064,1.93064,23800000.0
2007-03-08 14:34:00,1.93049,1.93055,1.93041,1.93052,53200001.0
2007-03-08 14:35:00,1.93042,1.93049,1.93025,1.9303,44399999.0
2007-03-08 14:36:00,1.9306,1.93073,1.9305,1.93052,85400000.0
2007-03-08 14:37:00,1.93059,1.93085,1.93049,1.93085,69299998.0
2007-03-08 14:38:00,1.9307,1.93071,1.93065,1.93065,45300000.0
2007-03-08 14:39:00,1.93084,1.93111,1.93084,1.93103,36600000.0
2007-03-08 14:40:00,1.93102,1.93109,1.93102,1.93108,8300000.0
2007-03-08 14:41:00,1.93109,1.93119,1.93105,1.93117,83200000.0
2007-03-08 14:42:00,1.93116,1.93122,1.93107,1.9311,102000001.0
2007-03-08 14:43:00,1.93105,1.93105,1.93084,1.93092,89099998.0
2007-03-08 14:44:00,1.93097,1.93097,1.93084,1.9309,52900001.0
2007-03-08 14:45:00,1.93076,1.93076,1.93037,1.93037,71500001.0
2007-03-08 14:46:00,1.9298,1.9298,1.92847,1.92847,68300001.0
2007-03-08 14:47:00,1.92856,1.92866,1.92816,1.92816,106499998.0
2007-03-08 14:48:00,1.92805,1.9283,1.92803,1.92811,63999999.0
2007-03-08 14:49:00,1.92815,1.9282,1.92791,1.92812,48800000.0
2007-03-08 14:50:00,1.92828,1.92855,1.92827,1.92855,49500000.0
2007-03-08 14:51:00,1.92882,1.92901,1.92878,1.92899,66300000.0
2007-03-08 14:52:00,1.92901,1.92919,1.92894,1.92919,27400000.0
2007-03-08 14:53:00,1.92919,1.92927,1.92902,1.92927,33300000.0
2007-03-08 14:54:00,1.92923,1.92923,1.92905,1.92909,88999999.0
2007-03-08 14:55:00,1.92909,1.92942,1.92907,1.92942,60700000.0
2007-03-08 14:56:00,1.92941,1.92941,1.92917,1.92933,72100000.0
2007-03-08 14:57:00,1.9293,1.92949,1.9293,1.9293,179099998.0
2007-03-08 14:58:00,1.92938,1.92962,1.92938,1.92962,22600000.0
2007-03-08 14:59:00,1.92963,1.92976,1.92963,1.92963,79399999.0
2007-03-08 15:00:00,1.92955,1.92955,1.92937,1.92945,41770000.0
2007-03-08 15:01:00,1.9293,1.92944,1.92929,1.9294,32670000.0
2007-03-08 15:02:00,1.92943,1.9295,1.92936,1.92937,48200000.0
2007-03-08 15:03:00,1.92937,1.92952,1.92937,1.92952,107000000.0
2007-03-08 15:04:00,1.9294,1.9294,1.92899,1.92905,22200000.0
2007-03-08 15:05:00,1.92913,1.92913,1.92899,1.92913,115699998.0
2007-03-08 15:06:00,1.92912,1.92935,1.92912,1.92935,94000002.0
2007-03-08 15:07:00,1.92923,1.9293,1.92907,1.9293,41800000.0
2007-03-08 15:08:00,1.92947,1.92971,1.92947,1.92971,13600000.0
2007-03-08 15:09:00,1.92978,1.92982,1.92972,1.92977,112400000.0
2007-03-08 15:10:00,1.92977,1.92994,1.92977,1.92989,21500000.0
2007-03-08 15:11:00,1.92991,1.92996,1.9298,1.9298,58699999.0
2007-03-08 15:12:00,1.92983,1.9299,1.92973,1.92981,45800000.0
2007-03-08 15:13:00,1.92987,1.92989,1.92975,1.92987,84100001.0
2007-03-08 15:14:00,1.92986,1.92995,1.92983,1.92995,72200000.0
2007-03-08 15:15:00,1.92993,1.93029,1.92993,1.93029,62800000.0
2007-03-08 15:16:00,1.93026,1.93032,1.93022,1.93023,46900001.0
2007-03-08 15:17:00,1.93017,1.93033,1.93017,1.93033,54100000.0
2007-03-08 15:18:00,1.93037,1.93078,1.93035,1.93078,107799998.0
2007-03-08 15:19:00,1.93075,1.93087,1.93068,1.93074,120299998.0
2007-03-08 15:20:00,1.93073,1.93073,1.93049,1.93059,36600000.0
2007-03-08 15:21:00,1.93058,1.93063,1.93046,1.93063,30700000.0
2007-03-08 15:22:00,1.93066,1.93077,1.93066,1.93073,76600002.0
2007-03-08 15:23:00,1.93075,1.93077,1.93067,1.93077,151400000.0
2007-03-08 15:24:00,1.93078,1.93078,1.93067,1.93067,60300001.0
2007-03-08 15:25:00,1.9307,1.93076,1.93068,1.9307,107100001.0
2007-03-08 15:26:00,1.93076,1.93078,1.93073,1.93074,90600000.0
2007-03-08 15:27:00,1.93074,1.93081,1.9307,1.93072,53600000.0
2007-03-08 15:28:00,1.9307,1.93081,1.9307,1.93075,72600000.0
2007-03-08 15:29:00,1.93079,1.93079,1.93069,1.93076,84900000.0
2007-03-08 15:30:00,1.93058,1.93058,1.93032,1.93045,68500000.0
2007-03-08 15:31:00,1.93057,1.93057,1.92987,1.92993,141400003.0
2007-03-08 15:32:00,1.92987,1.92993,1.92948,1.92949,120000003.0
2007-03-08 15:33:00,1.92952,1.92958,1.92938,1.92938,66200000.0
2007-03-08 15:34:00,1.92928,1.92933,1.92919,1.92931,48600000.0
2007-03-08 15:35:00,1.92934,1.92934,1.92906,1.92916,39300000.0
2007-03-08 15:36:00,1.92911,1.92918,1.92899,1.92905,93300000.0
2007-03-08 15:37:00,1.92905,1.92916,1.92896,1.92916,55499999.0
2007-03-08 15:38:00,1.92922,1.92946,1.92922,1.92932,75300001.0
2007-03-08 15:39:00,1.92939,1.92966,1.92939,1.92953,52100000.0
2007-03-08 15:40:00,1.92988,1.93025,1.92979,1.93009,106700000.0
2007-03-08 15:41:00,1.92997,1.92997,1.92913,1.92974,47200001.0
2007-03-08 15:42:00,1.92986,1.92986,1.929,1.9291,136800001.0
2007-03-08 15:43:00,1.92905,1.92933,1.92905,1.92911,52099998.0
2007-03-08 15:44:00,1.92887,1.92887,1.92835,1.92845,47600000.0
2007-03-08 15:45:00,1.92852,1.92901,1.92852,1.92901,53799999.0
2007-03-08 15:46:00,1.92922,1.92932,1.92914,1.92918,72100001.0
2007-03-08 15:47:00,1.92925,1.92941,1.92918,1.92921,61500000.0
2007-03-08 15:48:00,1.92917,1.92926,1.92888,1.92888,63900001.0
2007-03-08 15:49:00,1.92875,1.92927,1.92874,1.92917,109399999.0
2007-03-08 15:50:00,1.92879,1.92915,1.92868,1.92907,87500000.0
2007-03-08 15:51:00,1.92915,1.9294,1.92915,1.9294,33500000.0
2007-03-08 15:52:00,1.92943,1.92962,1.92934,1.92962,135200001.0
2007-03-08 15:53:00,1.92963,1.92963,1.92947,1.92957,73600001.0
2007-03-08 15:54:00,1.92954,1.92973,1.92954,1.92964,81200001.0
2007-03-08 15:55:00,1.9297,1.92976,1.92959,1.9296,96099997.0
2007-03-08 15:56:00,1.92957,1.92957,1.92887,1.92887,42900000.0
2007-03-08 15:57:00,1.9287,1.9287,1.92813,1.92839,43700000.0
2007-03-08 15:58:00,1.92836,1.92855,1.92825,1.92855,80399999.0
2007-03-08 15:59:00,1.92859,1.92863,1.92843,1.92848,33100000.0
2007-03-08 16:00:00,1.92847,1.92864,1.92836,1.9284,71700001.0
2007-03-08 16:01:00,1.92841,1.92853,1.92808,1.92837,80799999.0
2007-03-08 16:02:00,1.9283,1.92859,1.92821,1.92859,84200000.0
2007-03-08 16:03:00,1.92862,1.92862,1.92838,1.92856,32100000.0
2007-03-08 16:04:00,1.92864,1.929,1.92864,1.92887,108850000.0
2007-03-08 16:05:00,1.92873,1.92881,1.92852,1.92878,76200000.0
2007-03-08 16:06:00,1.92873,1.92873,1.92855,1.92871,50600001.0
2007-03-08 16:07:00,1.92862,1.92862,1.92785,1.92789,79600000.0
2007-03-08 16:08:00,1.92778,1.92787,1.92768,1.92787,26900000.0
2007-03-08 16:09:00,1.92784,1.92796,1.92781,1.92781,141000000.0
2007-03-08 16:10:00,1.92777,1.92816,1.92777,1.92795,41400000.0
2007-03-08 16:11:00,1.92784,1.92829,1.92784,1.92829,32700000.0
2007-03-08 16:12:00,1.92812,1.92821,1.92801,1.92801,59300000.0
2007-03-08 16:13:00,1.92784,1.92791,1.92775,1.92777,97700000.0
2007-03-08 16:14:00,1.92778,1.92789,1.92769,1.92769,60800001.0
2007-03-08 16:15:00,1.92777,1.92803,1.92777,1.92801,83700001.0
2007-03-08 16:16:00,1.92806,1.9283,1.92806,1.92809,127100001.0
2007-03-08 16:17:00,1.92826,1.92834,1.92779,1.92779,95700001.0
2007-03-08 16:18:00,1.92771,1.92782,1.9277,1.9277,47500000.0
2007-03-08 16:19:00,1.92772,1.92779,1.92767,1.92775,80699997.0
2007-03-08 16:20:00,1.92776,1.9278,1.92737,1.92737,95700000.0
2007-03-08 16:21:00,1.92736,1.92736,1.92703,1.92721,43400000.0
2007-03-08 16:22:00,1.92731,1.92767,1.92731,1.92767,126000000.0
2007-03-08 16:23:00,1.92765,1.92787,1.92765,1.92787,27900000.0
2007-03-08 16:24:00,1.92794,1.92808,1.92794,1.928,40400000.0
2007-03-08 16:25:00,1.92805,1.92807,1.92791,1.92793,17800000.0
2007-03-08 16:26:00,1.92794,1.92817,1.92794,1.92817,41600000.0
2007-03-08 16:27:00,1.92813,1.92813,1.92801,1.92802,53000000.0
2007-03-08 16:28:00,1.92799,1.92809,1.92791,1.92792,27700000.0
2007-03-08 16:29:00,1.92799,1.92818,1.92799,1.92817,26900000.0
2007-03-08 16:30:00,1.92812,1.92833,1.92812,1.92823,53070000.0
2007-03-08 16:31:00,1.9282,1.92828,1.92797,1.92797,83700001.0
2007-03-08 16:32:00,1.92797,1.92806,1.92785,1.92795,99999999.0
2007-03-08 16:33:00,1.92789,1.92789,1.92772,1.92778,87599999.0
2007-03-08 16:34:00,1.9277,1.9279,1.92769,1.9279,91900000.0
2007-03-08 16:35:00,1.92797,1.92797,1.92769,1.92769,60899999.0
2007-03-08 16:36:00,1.92767,1.92784,1.92767,1.92779,32200000.0
2007-03-08 16:37:00,1.92775,1.92775,1.92761,1.92774,67200002.0
2007-03-08 16:38:00,1.9277,1.92873,1.9277,1.92873,42699999.0
2007-03-08 16:39:00,1.92875,1.92887,1.9285,1.9285,151699997.0
2007-03-08 16:40:00,1.92848,1.92848,1.92823,1.92833,65900000.0
2007-03-08 16:41:00,1.92815,1.9285,1.92815,1.92832,72400001.0
2007-03-08 16:42:00,1.92832,1.9284,1.92815,1.92823,113700000.0
2007-03-08 16:43:00,1.92823,1.92839,1.9281,1.92835,92900001.0
2007-03-08 16:44:00,1.92826,1.9283,1.92811,1.92814,71899998.0
2007-03-08 16:45:00,1.92809,1.92809,1.92777,1.92777,59300000.0
2007-03-08 16:46:00,1.92785,1.92806,1.92773,1.92806,99599996.0
2007-03-08 16:47:00,1.92805,1.92813,1.92804,1.92807,77700000.0
2007-03-08 16:48:00,1.92811,1.92811,1.92794,1.92797,54800000.0
2007-03-08 16:49:00,1.92812,1.92812,1.92799,1.92803,66799999.0
2007-03-08 16:50:00,1.92815,1.92843,1.92815,1.92843,60600000.0
2007-03-08 16:51:00,1.92846,1.92848,1.92833,1.92841,71400000.0
2007-03-08 16:52:00,1.92844,1.9285,1.92842,1.92842,65800001.0
2007-03-08 16:53:00,1.92839,1.92858,1.92838,1.92852,51599999.0
2007-03-08 16:54:00,1.92842,1.92864,1.92842,1.92862,46600000.0
2007-03-08 16:55:00,1.92877,1.92877,1.92845,1.92847,50200001.0
2007-03-08 16:56:00,1.9285,1.92872,1.9285,1.92858,76000000.0
2007-03-08 16:57:00,1.92865,1.92867,1.92852,1.92857,50400000.0
2007-03-08 16:58:00,1.92852,1.92861,1.92843,1.92853,67500000.0
2007-03-08 16:59:00,1.92851,1.92857,1.92837,1.92853,37300000.0
2007-03-08 17:00:00,1.92837,1.92861,1.92834,1.92853,48600000.0
2007-03-08 17:01:00,1.92858,1.92862,1.92846,1.92853,36100000.0
2007-03-08 17:02:00,1.92866,1.9287,1.9286,1.9286,97899999.0
2007-03-08 17:03:00,1.92858,1.9288,1.92856,1.92866,92999997.0
2007-03-08 17:04:00,1.92847,1.92869,1.92847,1.92869,66700000.0
2007-03-08 17:05:00,1.9288,1.92908,1.9288,1.92903,62000001.0
2007-03-08 17:06:00,1.92905,1.92905,1.92875,1.92879,68600000.0
2007-03-08 17:07:00,1.92868,1.92873,1.92865,1.92873,41300000.0
2007-03-08 17:08:00,1.92872,1.92878,1.92859,1.92859,83999998.0
2007-03-08 17:09:00,1.92875,1.92875,1.92865,1.92872,60600001.0
2007-03-08 17:10:00,1.92873,1.92884,1.92872,1.92878,85600002.0
2007-03-08 17:11:00,1.92874,1.92886,1.92872,1.92885,142000000.0
2007-03-08 17:12:00,1.92883,1.92883,1.92866,1.92881,135700000.0
2007-03-08 17:13:00,1.92895,1.92916,1.92895,1.92905,13500000.0
2007-03-08 17:14:00,1.9291,1.92928,1.9291,1.92928,47599999.0
2007-03-08 17:15:00,1.92914,1.92928,1.92913,1.92914,72100000.0
2007-03-08 17:16:00,1.9291,1.92921,1.92902,1.92921,39200000.0
2007-03-08 17:17:00,1.92916,1.92916,1.92891,1.92891,50700001.0
2007-03-08 17:18:00,1.92907,1.92907,1.92896,1.929,93800000.0
2007-03-08 17:19:00,1.92899,1.92907,1.92897,1.92902,64699999.0
2007-03-08 17:20:00,1.92895,1.92911,1.92895,1.92908,84499998.0
2007-03-08 17:21:00,1.92914,1.92916,1.929,1.929,48800002.0
2007-03-08 17:22:00,1.92898,1.929,1.92885,1.9289,65900000.0
2007-03-08 17:23:00,1.92878,1.92888,1.92876,1.9288,63999999.0
2007-03-08 17:24:00,1.92866,1.92866,1.92846,1.92856,37900000.0
2007-03-08 17:25:00,1.92854,1.92857,1.92841,1.92857,31300000.0
2007-03-08 17:26:00,1.92861,1.92866,1.92851,1.92866,64500000.0
2007-03-08 17:27:00,1.92869,1.92869,1.92858,1.92858,32899999.0
2007-03-08 17:28:00,1.92854,1.92854,1.92836,1.9284,24200000.0
2007-03-08 17:29:00,1.92846,1.92852,1.92837,1.92837,54900000.0
2007-03-08 17:30:00,1.92832,1.92851,1.92832,1.92851,105899998.0
2007-03-08 17:31:00,1.92847,1.92865,1.92847,1.92855,48900000.0
2007-03-08 17:32:00,1.92855,1.92855,1.92837,1.92837,36300000.0
2007-03-08 17:33:00,1.9285,1.92856,1.9285,1.92856,20800000.0
2007-03-08 17:34:00,1.92856,1.92858,1.92787,1.92787,35200000.0
2007-03-08 17:35:00,1.9278,1.92808,1.92779,1.928,93200001.0
2007-03-08 17:36:00,1.92805,1.92819,1.92805,1.92819,49300001.0
2007-03-08 17:37:00,1.92827,1.92841,1.92824,1.92831,111599997.0
2007-03-08 17:38:00,1.92833,1.92839,1.92827,1.92827,81700002.0
2007-03-08 17:39:00,1.92834,1.92843,1.92832,1.92843,100000001.0
2007-03-08 17:40:00,1.92845,1.9285,1.92834,1.9284,109599999.0
2007-03-08 17:41:00,1.9284,1.9284,1.92832,1.9284,41299999.0
2007-03-08 17:42:00,1.92844,1.92859,1.92843,1.92853,79900002.0
2007-03-08 17:43:00,1.92852,1.92867,1.92829,1.92829,74800002.0
2007-03-08 17:44:00,1.92827,1.92827,1.92801,1.92816,81100001.0
2007-03-08 17:45:00,1.92819,1.92828,1.92808,1.9282,33600000.0
2007-03-08 17:46:00,1.92813,1.92813,1.92803,1.92812,21900000.0
2007-03-08 17:47:00,1.92808,1.92808,1.92797,1.92805,29600000.0
2007-03-08 17:48:00,1.92802,1.92819,1.92801,1.92801,76399999.0
2007-03-08 17:49:00,1.92803,1.92829,1.92798,1.92829,63000001.0
2007-03-08 17:50:00,1.92813,1.92837,1.92809,1.92836,34700000.0
2007-03-08 17:51:00,1.92839,1.92881,1.92839,1.92881,38400000.0
2007-03-08 17:52:00,1.92893,1.92946,1.92893,1.92946,37100000.0
2007-03-08 17:53:00,1.92948,1.92949,1.92931,1.92937,99400001.0
2007-03-08 17:54:00,1.92943,1.92951,1.92928,1.92945,43200000.0
2007-03-08 17:55:00,1.92948,1.92957,1.9294,1.92957,78099998.0
2007-03-08 17:56:00,1.92959,1.92959,1.92955,1.92958,30700000.0
2007-03-08 17:57:00,1.92948,1.92961,1.92948,1.92951,50100000.0
2007-03-08 17:58:00,1.9295,1.9297,1.92946,1.92967,44200000.0
2007-03-08 17:59:00,1.92963,1.92978,1.92961,1.92968,95500001.0
2007-03-08 18:00:00,1.92976,1.92991,1.92976,1.92986,61100000.0
2007-03-08 18:01:00,1.9299,1.93008,1.9298,1.92995,948849999.0
2007-03-08 18:02:00,1.92993,1.93003,1.9298,1.9298,1089499996.0
2007-03-08 18:03:00,1.92973,1.92984,1.92959,1.92959,1309749994.0
2007-03-08 18:04:00,1.92973,1.9298,1.92962,1.92962,793200000.0
2007-03-08 18:05:00,1.92957,1.9298,1.92953,1.92962,1126799998.0
2007-03-08 18:06:00,1.9296,1.9297,1.92947,1.92966,1007400007.0
2007-03-08 18:07:00,1.92977,1.92984,1.92966,1.9298,1299369995.0
2007-03-08 18:08:00,1.92981,1.92988,1.92975,1.92982,1141599996.0
2007-03-08 18:09:00,1.92972,1.92982,1.9297,1.92982,597099995.0
2007-03-08 18:10:00,1.92988,1.93013,1.92988,1.93013,559600000.0
2007-03-08 18:11:00,1.9301,1.93053,1.93001,1.93053,587899996.0
2007-03-08 18:12:00,1.93065,1.93088,1.93065,1.93088,743449999.0
2007-03-08 18:13:00,1.93089,1.93128,1.93083,1.93102,486199997.0
2007-03-08 18:14:00,1.93105,1.93107,1.93064,1.93065,818300001.0
2007-03-08 18:15:00,1.93065,1.93067,1.93049,1.93055,787800000.0
2007-03-08 18:16:00,1.93053,1.93053,1.93031,1.93044,669099997.0
2007-03-08 18:17:00,1.93048,1.93067,1.93038,1.9305,444499998.0
2007-03-08 18:18:00,1.93047,1.93051,1.93025,1.93032,604950004.0
2007-03-08 18:19:00,1.93052,1.93141,1.93052,1.93136,414600001.0
2007-03-08 18:20:00,1.93143,1.93155,1.93124,1.93128,446200001.0
2007-03-08 18:21:00,1.93125,1.93131,1.9311,1.93121,765769997.0
2007-03-08 18:22:00,1.9312,1.9312,1.93091,1.93107,447099997.0
2007-03-08 18:23:00,1.9311,1.93122,1.93106,1.93107,841200002.0
2007-03-08 18:24:00,1.93103,1.93103,1.93072,1.93072,921800005.0
2007-03-08 18:25:00,1.93062,1.93077,1.93051,1.9306,810599998.0
2007-03-08 18:26:00,1.9306,1.93065,1.93046,1.93062,700999995.0
2007-03-08 18:27:00,1.93063,1.93063,1.93043,1.93047,774200004.0
2007-03-08 18:28:00,1.93055,1.9306,1.93048,1.93054,325399999.0
2007-03-08 18:29:00,1.93045,1.93061,1.93041,1.93056,710700003.0
2007-03-08 18:30:00,1.93051,1.93068,1.93044,1.93058,753099996.0
2007-03-08 18:31:00,1.9306,1.93067,1.93049,1.9306,472500001.0
2007-03-08 18:32:00,1.93056,1.93065,1.93045,1.9305,341400002.0
2007-03-08 18:33:00,1.93052,1.93068,1.93051,1.93053,812700000.0
2007-03-08 18:34:00,1.93046,1.93049,1.93019,1.93019,687499998.0
2007-03-08 18:35:00,1.93013,1.93013,1.92987,1.93003,382199998.0
2007-03-08 18:36:00,1.93003,1.93022,1.93003,1.93016,167400002.0
2007-03-08 18:37:00,1.93017,1.93028,1.93015,1.93015,63200000.0
2007-03-08 18:38:00,1.93025,1.93025,1.93008,1.9302,151950003.0
2007-03-08 18:39:00,1.9302,1.93023,1.93009,1.93016,194800000.0
2007-03-08 18:40:00,1.93014,1.93017,1.92993,1.92993,347100002.0
2007-03-08 18:41:00,1.92991,1.93003,1.92991,1.93003,268400001.0
2007-03-08 18:42:00,1.93,1.93004,1.92994,1.92994,131299997.0
2007-03-08 18:43:00,1.93,1.93005,1.92988,1.9299,128700000.0
2007-03-08 18:44:00,1.92984,1.92998,1.9297,1.92971,512649992.0
2007-03-08 18:45:00,1.92962,1.92962,1.92921,1.92939,162300000.0
2007-03-08 18:46:00,1.92943,1.92951,1.92927,1.92938,214100001.0
2007-03-08 18:47:00,1.9294,1.92944,1.92932,1.9294,178899998.0
2007-03-08 18:48:00,1.92936,1.92947,1.92931,1.92931,305699996.0
2007-03-08 18:49:00,1.92914,1.92914,1.92877,1.92877,98900002.0
2007-03-08 18:50:00,1.9288,1.92901,1.9288,1.929,151800001.0
2007-03-08 18:51:00,1.92912,1.92922,1.92901,1.92914,407700004.0
2007-03-08 18:52:00,1.9292,1.9295,1.9292,1.9295,615299995.0
2007-03-08 18:53:00,1.92947,1.92954,1.92928,1.92928,402999999.0
2007-03-08 18:54:00,1.92931,1.92931,1.92912,1.92915,155099998.0
2007-03-08 18:55:00,1.92922,1.92938,1.92922,1.92938,620700002.0
2007-03-08 18:56:00,1.92948,1.92949,1.92926,1.92929,213399999.0
2007-03-08 18:57:00,1.92932,1.92945,1.92922,1.92941,358899998.0
2007-03-08 18:58:00,1.92951,1.92951,1.92922,1.92934,685349990.0
2007-03-08 18:59:00,1.92939,1.92964,1.92939,1.92959,543799995.0
2007-03-08 19:00:00,1.92959,1.9297,1.92932,1.92937,303399999.0
2007-03-08 19:01:00,1.92932,1.92938,1.9292,1.9292,79300001.0
2007-03-08 19:02:00,1.92917,1.92917,1.92894,1.92897,374100000.0
2007-03-08 19:03:00,1.92895,1.92895,1.9287,1.92877,427299998.0
2007-03-08 19:04:00,1.92886,1.92892,1.9288,1.92886,200400003.0
2007-03-08 19:05:00,1.92885,1.92891,1.92878,1.92885,132400002.0
2007-03-08 19:06:00,1.92887,1.92899,1.92876,1.92899,593899996.0
2007-03-08 19:07:00,1.92897,1.92897,1.92884,1.92897,342200000.0
2007-03-08 19:08:00,1.92896,1.92911,1.92887,1.9289,562799996.0
2007-03-08 19:09:00,1.92887,1.92892,1.92877,1.92883,283900003.0
2007-03-08 19:10:00,1.92881,1.92888,1.92872,1.92877,370399996.0
2007-03-08 19:11:00,1.92885,1.92904,1.92885,1.92891,135400000.0
2007-03-08 19:12:00,1.9289,1.92898,1.92878,1.92885,194599998.0
2007-03-08 19:13:00,1.92892,1.92901,1.92887,1.92891,497099998.0
2007-03-08 19:14:00,1.92884,1.9289,1.92872,1.9288,334699998.0
2007-03-08 19:15:00,1.92883,1.92883,1.92867,1.92875,299600001.0
2007-03-08 19:16:00,1.92872,1.92874,1.92853,1.92853,166499998.0
2007-03-08 19:17:00,1.92855,1.92872,1.92855,1.92872,215000001.0
2007-03-08 19:18:00,1.92875,1.92878,1.9287,1.92875,310499998.0
2007-03-08 19:19:00,1.92873,1.92873,1.92835,1.92847,328699999.0
2007-03-08 19:20:00,1.92845,1.92881,1.92845,1.92881,388699998.0
2007-03-08 19:21:00,1.92882,1.92883,1.92871,1.92871,344400000.0
2007-03-08 19:22:00,1.92875,1.92897,1.92875,1.92897,205000000.0
2007-03-08 19:23:00,1.92898,1.92913,1.92894,1.92913,382900003.0
2007-03-08 19:24:00,1.92913,1.92913,1.92906,1.92913,150799998.0
2007-03-08 19:25:00,1.92922,1.9293,1.92921,1.92925,104900000.0
2007-03-08 19:26:00,1.92928,1.92935,1.92917,1.92917,317800002.0
2007-03-08 19:27:00,1.92917,1.92917,1.92894,1.929,593300002.0
2007-03-08 19:28:00,1.92902,1.92915,1.92895,1.92908,357199996.0
2007-03-08 19:29:00,1.92902,1.92915,1.92897,1.92902,236999999.0
2007-03-08 19:30:00,1.92898,1.92902,1.92888,1.92898,490800000.0
2007-03-08 19:31:00,1.92902,1.92921,1.92894,1.92921,263199999.0
2007-03-08 19:32:00,1.92923,1.92923,1.92905,1.92908,393800001.0
2007-03-08 19:33:00,1.9291,1.92919,1.9291,1.92917,188500001.0
2007-03-08 19:34:00,1.92903,1.92909,1.92896,1.92902,240000002.0
2007-03-08 19:35:00,1.9291,1.92919,1.92898,1.92898,370400002.0
2007-03-08 19:36:00,1.9289,1.92891,1.9287,1.9288,278299999.0
2007-03-08 19:37:00,1.92876,1.92893,1.92876,1.92889,190500000.0
2007-03-08 19:38:00,1.92881,1.92889,1.92876,1.92889,110299999.0
2007-03-08 19:39:00,1.92887,1.92887,1.92873,1.92885,145249999.0
2007-03-08 19:40:00,1.92886,1.92889,1.92876,1.9288,383799999.0
2007-03-08 19:41:00,1.92878,1.92889,1.92876,1.92876,359099999.0
2007-03-08 19:42:00,1.92875,1.92881,1.92864,1.92876,220949999.0
2007-03-08 19:43:00,1.92874,1.92874,1.9286,1.9286,129999999.0
2007-03-08 19:44:00,1.9286,1.92873,1.92857,1.9286,315300000.0
2007-03-08 19:45:00,1.92858,1.92868,1.92844,1.92858,179999997.0
2007-03-08 19:46:00,1.92857,1.92861,1.92849,1.92852,251700004.0
2007-03-08 19:47:00,1.92851,1.9286,1.92851,1.92859,72499999.0
2007-03-08 19:48:00,1.92858,1.92858,1.92847,1.9285,196350001.0
2007-03-08 19:49:00,1.92854,1.92854,1.92842,1.92847,347000001.0
2007-03-08 19:50:00,1.92847,1.92852,1.92842,1.92844,301850001.0
2007-03-08 19:51:00,1.92845,1.92854,1.9284,1.92854,280100001.0
2007-03-08 19:52:00,1.92857,1.92872,1.92857,1.9286,151100001.0
2007-03-08 19:53:00,1.92862,1.92862,1.92847,1.9285,73400000.0
2007-03-08 19:54:00,1.92845,1.92862,1.9284,1.92854,158199999.0
2007-03-08 19:55:00,1.92856,1.92866,1.92849,1.92866,105400001.0
2007-03-08 19:56:00,1.92865,1.92865,1.92845,1.92857,320199998.0
2007-03-08 19:57:00,1.92852,1.92869,1.9285,1.9285,382799996.0
2007-03-08 19:58:00,1.9285,1.92851,1.9284,1.92842,334070002.0
2007-03-08 19:59:00,1.92833,1.92851,1.9283,1.92842,298899998.0
2007-03-08 20:00:00,1.92828,1.92834,1.92821,1.92834,308900003.0
2007-03-08 20:01:00,1.92838,1.92861,1.92838,1.92853,172900001.0
2007-03-08 20:02:00,1.92853,1.92853,1.92835,1.92836,161200002.0
2007-03-08 20:03:00,1.92837,1.92854,1.92837,1.9285,109500000.0
2007-03-08 20:04:00,1.92847,1.92847,1.92832,1.92838,187300001.0
2007-03-08 20:05:00,1.92842,1.92858,1.92837,1.92837,168249998.0
2007-03-08 20:06:00,1.92833,1.92833,1.92822,1.92825,199699999.0
2007-03-08 20:07:00,1.92826,1.92835,1.92825,1.92828,129000000.0
2007-03-08 20:08:00,1.92834,1.92834,1.92821,1.92827,350499998.0
2007-03-08 20:09:00,1.92819,1.92831,1.92819,1.92828,138299998.0
2007-03-08 20:10:00,1.92828,1.92828,1.92808,1.92809,75700000.0
2007-03-08 20:11:00,1.92814,1.92821,1.9281,1.9282,72900000.0
2007-03-08 20:12:00,1.92807,1.92822,1.92802,1.92807,436199999.0
2007-03-08 20:13:00,1.92803,1.9282,1.92803,1.92804,210300002.0
2007-03-08 20:14:00,1.9281,1.92817,1.92808,1.9281,178500000.0
2007-03-08 20:15:00,1.9281,1.92825,1.92808,1.92812,397599998.0
2007-03-08 20:16:00,1.92806,1.9282,1.92798,1.9282,257600000.0
2007-03-08 20:17:00,1.92828,1.92835,1.92828,1.9283,67000000.0
2007-03-08 20:18:00,1.9283,1.92837,1.92827,1.9283,142000002.0
2007-03-08 20:19:00,1.92832,1.92835,1.92827,1.92835,145199998.0
2007-03-08 20:20:00,1.9283,1.92841,1.92829,1.92833,233500001.0
2007-03-08 20:21:00,1.92831,1.92849,1.92831,1.9284,146100001.0
2007-03-08 20:22:00,1.92843,1.92851,1.92843,1.92848,153000000.0
2007-03-08 20:23:00,1.92852,1.92869,1.92849,1.92864,333299994.0
2007-03-08 20:24:00,1.92866,1.92877,1.9286,1.9286,159599998.0
2007-03-08 20:25:00,1.92858,1.92864,1.92851,1.92864,448699998.0
2007-03-08 20:26:00,1.92861,1.92873,1.92858,1.92862,563699996.0
2007-03-08 20:27:00,1.92867,1.92873,1.92864,1.92873,252999998.0
2007-03-08 20:28:00,1.92872,1.92875,1.92865,1.9287,328199999.0
2007-03-08 20:29:00,1.92875,1.92878,1.9287,1.9287,212099999.0
2007-03-08 20:30:00,1.92872,1.92891,1.92872,1.92891,931599997.0
2007-03-08 20:31:00,1.92888,1.92897,1.9288,1.92882,558300002.0
2007-03-08 20:32:00,1.9288,1.92892,1.92877,1.92878,657999999.0
2007-03-08 20:33:00,1.92875,1.92887,1.92869,1.92875,206999999.0
2007-03-08 20:34:00,1.92882,1.9289,1.92878,1.92878,44400000.0
2007-03-08 20:35:00,1.92877,1.92893,1.92877,1.92879,73499999.0
2007-03-08 20:36:00,1.92886,1.92937,1.92886,1.92937,179199999.0
2007-03-08 20:37:00,1.92939,1.92941,1.92928,1.92933,167499998.0
2007-03-08 20:38:00,1.92927,1.92932,1.92907,1.92916,320849997.0
2007-03-08 20:39:00,1.92925,1.92925,1.92908,1.92918,203300001.0
2007-03-08 20:40:00,1.9292,1.92925,1.92915,1.9292,168600001.0
2007-03-08 20:41:00,1.92915,1.92925,1.92912,1.92922,187200001.0
2007-03-08 20:42:00,1.92927,1.92927,1.92907,1.92911,84700000.0
2007-03-08 20:43:00,1.92914,1.92922,1.9291,1.92915,363800000.0
2007-03-08 20:44:00,1.92917,1.92936,1.92916,1.92916,373299996.0
2007-03-08 20:45:00,1.92923,1.92923,1.92916,1.92916,74700000.0
2007-03-08 20:46:00,1.92915,1.92919,1.92911,1.92915,156599998.0
2007-03-08 20:47:00,1.92912,1.92938,1.92912,1.92933,340300001.0
2007-03-08 20:48:00,1.92934,1.92944,1.92931,1.92944,169550001.0
2007-03-08 20:49:00,1.92944,1.92944,1.92934,1.92944,114399999.0
2007-03-08 20:50:00,1.92943,1.92948,1.92937,1.92945,402000000.0
2007-03-08 20:51:00,1.92942,1.92942,1.92927,1.9293,330699998.0
2007-03-08 20:52:00,1.92925,1.9294,1.92922,1.92935,277599999.0
2007-03-08 20:53:00,1.92931,1.92944,1.92926,1.92936,664899995.0
2007-03-08 20:54:00,1.92937,1.92943,1.92931,1.92932,397300000.0
2007-03-08 20:55:00,1.92931,1.92941,1.92931,1.92938,252699999.0
2007-03-08 20:56:00,1.92942,1.92956,1.92939,1.92939,425769997.0
2007-03-08 20:57:00,1.9294,1.9295,1.92936,1.9294,631700005.0
2007-03-08 20:58:00,1.92943,1.92943,1.9293,1.92938,298499999.0
2007-03-08 20:59:00,1.92934,1.92945,1.9293,1.92937,624750001.0
2007-03-08 21:00:00,1.92942,1.92953,1.92937,1.92953,379300003.0
2007-03-08 21:01:00,1.9295,1.92953,1.9294,1.92949,361199998.0
2007-03-08 21:02:00,1.92949,1.9295,1.92936,1.92947,145499999.0
2007-03-08 21:03:00,1.92943,1.92953,1.92943,1.9295,179599999.0
2007-03-08 21:04:00,1.9295,1.92955,1.92945,1.92952,227499999.0
2007-03-08 21:05:00,1.92952,1.92969,1.92952,1.9296,282399998.0
2007-03-08 21:06:00,1.92958,1.92963,1.92957,1.9296,189199999.0
2007-03-08 21:07:00,1.92958,1.92962,1.92949,1.92962,78200000.0
2007-03-08 21:08:00,1.92965,1.92965,1.92962,1.92962,29600000.0
2007-03-08 21:09:00,1.92955,1.92967,1.92953,1.92955,103099999.0
2007-03-08 21:10:00,1.92963,1.92963,1.92953,1.92955,154399999.0
2007-03-08 21:11:00,1.9295,1.92954,1.92948,1.9295,109900001.0
2007-03-08 21:12:00,1.9295,1.92953,1.92941,1.92941,76600000.0
2007-03-08 21:13:00,1.92937,1.92948,1.92936,1.9294,157200000.0
2007-03-08 21:14:00,1.92941,1.92949,1.92937,1.9294,290099999.0
2007-03-08 21:15:00,1.92948,1.92962,1.92944,1.92953,338299993.0
2007-03-08 21:16:00,1.92957,1.92961,1.92948,1.9295,60000001.0
2007-03-08 21:17:00,1.92949,1.92949,1.92938,1.92945,225199999.0
2007-03-08 21:18:00,1.92937,1.92951,1.92936,1.9294,76200000.0
2007-03-08 21:19:00,1.92947,1.92954,1.92945,1.92947,134399997.0
2007-03-08 21:20:00,1.92947,1.92952,1.92942,1.92945,220700000.0
2007-03-08 21:21:00,1.9294,1.9294,1.92928,1.92928,198699999.0
2007-03-08 21:22:00,1.92928,1.92934,1.92923,1.92923,154700001.0
2007-03-08 21:23:00,1.92925,1.92925,1.92925,1.92925,6800000.0
2007-03-08 21:24:00,1.92919,1.92924,1.92908,1.9292,233900003.0
2007-03-08 21:25:00,1.92923,1.92935,1.92923,1.92935,148400001.0
2007-03-08 21:26:00,1.92945,1.92946,1.92938,1.92938,38499999.0
2007-03-08 21:27:00,1.92939,1.92957,1.92939,1.92957,97600001.0
2007-03-08 21:28:00,1.9296,1.92965,1.92955,1.92965,208299999.0
2007-03-08 21:29:00,1.92956,1.92963,1.92932,1.92963,51800000.0
2007-03-08 21:30:00,1.92965,1.92965,1.92965,1.92965,10000000.0
2007-03-08 21:31:00,1.92961,1.92962,1.92948,1.92962,58600000.0
2007-03-08 21:32:00,1.92954,1.92965,1.92947,1.92947,173100001.0
2007-03-08 21:33:00,1.92955,1.92961,1.92949,1.92953,286099997.0
2007-03-08 21:34:00,1.92959,1.9297,1.92959,1.92963,186300000.0
2007-03-08 21:35:00,1.92971,1.92988,1.92971,1.92988,34100000.0
2007-03-08 21:36:00,1.92999,1.93012,1.92999,1.93006,99000001.0
2007-03-08 21:37:00,1.93007,1.9306,1.93006,1.9306,206900000.0
2007-03-08 21:38:00,1.93073,1.93089,1.93062,1.93062,166500001.0
2007-03-08 21:39:00,1.93046,1.93046,1.93019,1.93025,34700000.0
2007-03-08 21:40:00,1.93021,1.93025,1.93008,1.93012,217800000.0
2007-03-08 21:41:00,1.93012,1.93023,1.93011,1.93014,123899999.0
2007-03-08 21:42:00,1.93013,1.93021,1.93006,1.93006,144299998.0
2007-03-08 21:43:00,1.92998,1.93002,1.92992,1.93002,58000000.0
2007-03-08 21:44:00,1.93002,1.93002,1.92992,1.92997,60300000.0
2007-03-08 21:45:00,1.92997,1.93003,1.92993,1.93003,56700002.0
2007-03-08 21:46:00,1.93004,1.93005,1.93,1.93004,137750001.0
2007-03-08 21:47:00,1.93006,1.93014,1.93002,1.93003,192600000.0
2007-03-08 21:48:00,1.93002,1.93043,1.92995,1.93043,85699999.0
2007-03-08 21:49:00,1.93045,1.93053,1.93031,1.93031,82249999.0
2007-03-08 21:50:00,1.93027,1.93048,1.93027,1.93038,87000001.0
2007-03-08 21:51:00,1.93035,1.93051,1.93028,1.93035,140899999.0
2007-03-08 21:52:00,1.93036,1.93036,1.93023,1.93025,98200002.0
2007-03-08 21:53:00,1.93018,1.93018,1.93,1.93001,54200000.0
2007-03-08 21:54:00,1.93005,1.93011,1.92995,1.92996,157900001.0
2007-03-08 21:55:00,1.92999,1.93014,1.92998,1.93002,171970002.0
2007-03-08 21:56:00,1.93009,1.93013,1.92998,1.92998,62899999.0
2007-03-08 21:57:00,1.92997,1.93001,1.92982,1.92982,53300000.0
2007-03-08 21:58:00,1.92981,1.92988,1.92981,1.92988,79499999.0
2007-03-08 21:59:00,1.92971,1.92971,1.92919,1.92919,442699996.0
2007-03-08 22:00:00,1.9292,1.92925,1.92911,1.92916,196899999.0
2007-03-08 22:01:00,1.92918,1.92929,1.92918,1.92922,150200000.0
2007-03-08 22:02:00,1.9292,1.92924,1.92901,1.92905,209399998.0
2007-03-08 22:03:00,1.9289,1.92898,1.92887,1.92898,62700000.0
2007-03-08 22:04:00,1.92897,1.92908,1.92894,1.92908,341299999.0
2007-03-08 22:05:00,1.92906,1.92906,1.92889,1.92898,159500001.0
2007-03-08 22:06:00,1.92898,1.92898,1.92891,1.92891,39000000.0
2007-03-08 22:07:00,1.92893,1.92893,1.92865,1.92865,24600000.0
2007-03-08 22:08:00,1.92858,1.92863,1.92843,1.92843,84800001.0
2007-03-08 22:09:00,1.92846,1.92854,1.92843,1.92847,87899998.0
2007-03-08 22:10:00,1.92839,1.92846,1.92839,1.92842,48400000.0
2007-03-08 22:11:00,1.92838,1.92847,1.92829,1.92845,35500000.0
2007-03-08 22:12:00,1.92852,1.92872,1.92846,1.92872,206500000.0
2007-03-08 22:13:00,1.9288,1.92883,1.9288,1.9288,98799999.0
2007-03-08 22:14:00,1.92879,1.92879,1.92872,1.92872,24400000.0
2007-03-08 22:15:00,1.92872,1.92872,1.92848,1.92855,263899998.0
2007-03-08 22:16:00,1.92855,1.92865,1.92849,1.92852,228100000.0
2007-03-08 22:17:00,1.92854,1.92862,1.92839,1.92858,78800001.0
2007-03-08 22:18:00,1.9287,1.92886,1.9287,1.92872,117300000.0
2007-03-08 22:19:00,1.92872,1.92877,1.92867,1.92877,81200000.0
2007-03-08 22:20:00,1.92877,1.9288,1.92865,1.92865,88000000.0
2007-03-08 22:21:00,1.9287,1.92877,1.92867,1.9287,135000000.0
2007-03-08 22:22:00,1.92873,1.9289,1.92873,1.9289,100800001.0
2007-03-08 22:23:00,1.92883,1.92902,1.92869,1.92869,104800002.0
2007-03-08 22:24:00,1.92879,1.92892,1.92873,1.92892,49800000.0
2007-03-08 22:25:00,1.92898,1.929,1.92895,1.92898,72999999.0
2007-03-08 22:26:00,1.92902,1.92905,1.92895,1.92903,53200000.0
2007-03-08 22:27:00,1.92899,1.92904,1.9289,1.92902,83199999.0
2007-03-08 22:28:00,1.92898,1.92906,1.92893,1.92894,40750000.0
2007-03-08 22:29:00,1.92893,1.92903,1.9289,1.92893,254950001.0
2007-03-08 22:30:00,1.92895,1.92897,1.92887,1.92887,88700000.0
2007-03-08 22:31:00,1.92885,1.92885,1.92883,1.92885,93899998.0
2007-03-08 22:32:00,1.92885,1.9289,1.92885,1.92885,207300002.0
2007-03-08 22:33:00,1.92865,1.9288,1.92861,1.92872,109700002.0
2007-03-08 22:34:00,1.92885,1.9289,1.92877,1.9288,186999997.0
2007-03-08 22:35:00,1.92885,1.92903,1.92885,1.92903,66500001.0
2007-03-08 22:36:00,1.92903,1.92903,1.92893,1.92893,22600000.0
2007-03-08 22:37:00,1.92906,1.92916,1.92894,1.92916,121900000.0
2007-03-08 22:38:00,1.92915,1.92924,1.92914,1.92914,74399999.0
2007-03-08 22:39:00,1.92906,1.92906,1.92894,1.92898,39100000.0
2007-03-08 22:40:00,1.92899,1.92899,1.92891,1.92892,88899998.0
2007-03-08 22:41:00,1.92892,1.92899,1.92892,1.92899,74199999.0
2007-03-08 22:42:00,1.92898,1.92912,1.92894,1.92912,45400000.0
2007-03-08 22:43:00,1.92911,1.92917,1.92893,1.92906,90200000.0
2007-03-08 22:44:00,1.92907,1.92907,1.92897,1.92897,162000001.0
2007-03-08 22:45:00,1.92896,1.92902,1.92893,1.92896,71800001.0
2007-03-08 22:46:00,1.92899,1.92916,1.92898,1.92898,54900000.0
2007-03-08 22:47:00,1.92893,1.92893,1.92886,1.92891,91500000.0
2007-03-08 22:48:00,1.9289,1.92898,1.9288,1.9288,83200001.0
2007-03-08 22:49:00,1.92881,1.92881,1.92875,1.92876,46800000.0
2007-03-08 22:50:00,1.92877,1.92889,1.92875,1.92881,65799999.0
2007-03-08 22:51:00,1.92883,1.92883,1.92883,1.92883,11500000.0
2007-03-08 22:52:00,1.92889,1.92892,1.92883,1.92892,49900000.0
2007-03-08 22:53:00,1.92892,1.92892,1.92865,1.9289,44900000.0
2007-03-08 22:54:00,1.92893,1.92893,1.92887,1.92893,80000001.0
2007-03-08 22:55:00,1.92895,1.929,1.92895,1.929,24300000.0
2007-03-08 22:56:00,1.92895,1.92895,1.9289,1.9289,90599999.0
2007-03-08 22:57:00,1.92905,1.9291,1.92897,1.92908,30600000.0
2007-03-08 22:58:00,1.92899,1.92915,1.92899,1.92905,69900000.0
2007-03-08 22:59:00,1.92908,1.92908,1.9289,1.92895,72400000.0
2007-03-08 23:00:00,1.92889,1.92889,1.9287,1.92881,57699999.0
2007-03-08 23:01:00,1.9291,1.9291,1.92905,1.9291,28900000.0
2007-03-08 23:02:00,1.92906,1.92909,1.92906,1.92909,41900002.0
2007-03-08 23:03:00,1.929,1.929,1.929,1.929,26600000.0
2007-03-08 23:04:00,1.92897,1.92897,1.92886,1.92888,98699998.0
2007-03-08 23:05:00,1.9288,1.9288,1.92867,1.92873,69600000.0
2007-03-08 23:06:00,1.9287,1.9287,1.9286,1.92868,50799998.0
2007-03-08 23:07:00,1.9287,1.92875,1.9287,1.92875,39600000.0
2007-03-08 23:08:00,1.9287,1.9287,1.9287,1.9287,50000.0
2007-03-08 23:09:00,1.92868,1.92875,1.92868,1.9287,39099998.0
2007-03-08 23:10:00,1.92866,1.92869,1.92866,1.92869,8100000.0
2007-03-08 23:11:00,1.92868,1.92873,1.92863,1.92869,112599999.0
2007-03-08 23:12:00,1.92866,1.92866,1.92857,1.92858,73899997.0
2007-03-08 23:13:00,1.92871,1.92871,1.92848,1.92863,93700001.0
2007-03-08 23:14:00,1.9286,1.92865,1.92845,1.92865,90299999.0
2007-03-08 23:15:00,1.92856,1.92856,1.92837,1.92837,34700000.0
2007-03-08 23:16:00,1.92837,1.92837,1.92833,1.92833,8300000.0
2007-03-08 23:17:00,1.92821,1.92827,1.92815,1.92823,44500000.0
2007-03-08 23:18:00,1.92823,1.92823,1.92805,1.92815,45700000.0
2007-03-08 23:19:00,1.92808,1.92808,1.92796,1.92803,60299999.0
2007-03-08 23:20:00,1.92834,1.92835,1.92833,1.92833,40200000.0
2007-03-08 23:21:00,1.92828,1.92843,1.92828,1.92843,65300000.0
2007-03-08 23:22:00,1.92838,1.92845,1.92837,1.92845,32900000.0
2007-03-08 23:23:00,1.92837,1.92843,1.92832,1.92843,69000000.0
2007-03-08 23:24:00,1.9285,1.92855,1.92843,1.92847,108800000.0
2007-03-08 23:25:00,1.9282,1.92845,1.92814,1.92839,104699999.0
2007-03-08 23:26:00,1.92844,1.92844,1.92844,1.92844,34400000.0
2007-03-08 23:27:00,1.92841,1.92849,1.92835,1.92835,31000000.0
2007-03-08 23:28:00,1.92843,1.92857,1.92843,1.92852,44300000.0
2007-03-08 23:29:00,1.92855,1.92855,1.9285,1.92853,89600000.0
2007-03-08 23:30:00,1.92853,1.92857,1.9285,1.92857,43100001.0
2007-03-08 23:31:00,1.92847,1.92857,1.9284,1.9284,116299998.0
2007-03-08 23:32:00,1.9284,1.92852,1.92839,1.92848,33100000.0
2007-03-08 23:33:00,1.92847,1.92847,1.92841,1.92841,20500000.0
2007-03-08 23:34:00,1.9284,1.92845,1.9284,1.9284,68900001.0
2007-03-08 23:35:00,1.92838,1.92854,1.92838,1.92854,35699999.0
2007-03-08 23:36:00,1.92847,1.92859,1.92844,1.92853,93800000.0
2007-03-08 23:37:00,1.92858,1.92858,1.92842,1.92853,70900000.0
2007-03-08 23:38:00,1.92847,1.92861,1.92847,1.92856,78099999.0
2007-03-08 23:39:00,1.92857,1.92857,1.92849,1.92849,53300000.0
2007-03-08 23:40:00,1.92854,1.92854,1.92847,1.92852,39899999.0
2007-03-08 23:41:00,1.9284,1.92848,1.9284,1.92848,29800000.0
2007-03-08 23:42:00,1.92855,1.92855,1.92855,1.92855,13700000.0
2007-03-08 23:43:00,1.92853,1.92872,1.92853,1.92867,128900001.0
2007-03-08 23:44:00,1.9286,1.9286,1.9286,1.9286,2700000.0
2007-03-08 23:45:00,1.92864,1.92864,1.92844,1.92859,20700000.0
2007-03-08 23:46:00,1.9285,1.9285,1.92837,1.9284,28900000.0
2007-03-08 23:47:00,1.92835,1.92835,1.9283,1.9283,28600000.0
2007-03-08 23:48:00,1.92826,1.92827,1.92814,1.92814,69000001.0
2007-03-08 23:49:00,1.9282,1.92828,1.92819,1.92819,82800001.0
2007-03-08 23:50:00,1.92822,1.92824,1.92808,1.92808,82000001.0
2007-03-08 23:51:00,1.92802,1.92808,1.92768,1.92789,74199999.0
2007-03-08 23:52:00,1.92788,1.92792,1.92777,1.92787,52500000.0
2007-03-08 23:53:00,1.92792,1.928,1.92792,1.92793,39000000.0
2007-03-08 23:54:00,1.92791,1.92798,1.92783,1.92783,41800001.0
2007-03-08 23:55:00,1.92775,1.92775,1.92766,1.92775,39000000.0
2007-03-08 23:56:00,1.92766,1.92769,1.92766,1.92769,4100000.0
2007-03-08 23:57:00,1.9276,1.9276,1.9276,1.9276,4700000.0
2007-03-08 23:58:00,1.92769,1.92779,1.92769,1.92776,48400000.0
2007-03-08 23:59:00,1.92795,1.92812,1.92795,1.92809,32200000.0
2007-03-09 00:00:00,1.92802,1.92802,1.92665,1.92766,98800001.0
2007-03-09 00:01:00,1.92807,1.92813,1.92807,1.92813,9600000.0
2007-03-09 00:02:00,1.92808,1.92808,1.92767,1.92768,71600001.0
2007-03-09 00:03:00,1.9277,1.9279,1.92767,1.9279,88799998.0
2007-03-09 00:04:00,1.92792,1.92794,1.92783,1.92785,91900001.0
2007-03-09 00:05:00,1.92802,1.92813,1.92802,1.92813,40099999.0
2007-03-09 00:06:00,1.92807,1.92823,1.92798,1.92798,74700000.0
2007-03-09 00:07:00,1.92798,1.92821,1.92798,1.92803,49400000.0
2007-03-09 00:08:00,1.92819,1.92819,1.92801,1.92813,73099999.0
2007-03-09 00:09:00,1.92801,1.92801,1.92776,1.92787,61599999.0
2007-03-09 00:10:00,1.92825,1.92825,1.92825,1.92825,5900000.0
2007-03-09 00:11:00,1.92825,1.92825,1.9282,1.9282,9600000.0
2007-03-09 00:12:00,1.92824,1.92834,1.92819,1.92823,65300000.0
2007-03-09 00:13:00,1.92819,1.92831,1.92815,1.92815,53700000.0
2007-03-09 00:14:00,1.92814,1.92837,1.92814,1.92837,50000000.0
2007-03-09 00:15:00,1.92833,1.92833,1.92819,1.92828,61700000.0
2007-03-09 00:16:00,1.92837,1.92837,1.92822,1.92825,40900000.0
2007-03-09 00:17:00,1.9283,1.92835,1.9283,1.92835,32300001.0
2007-03-09 00:18:00,1.92839,1.92841,1.92839,1.92841,32900000.0
2007-03-09 00:19:00,1.92847,1.92865,1.92847,1.92853,43700001.0
2007-03-09 00:20:00,1.92848,1.92852,1.92848,1.92852,14400000.0
2007-03-09 00:21:00,1.92858,1.92864,1.92853,1.92853,68199998.0
2007-03-09 00:22:00,1.92848,1.92857,1.92848,1.92857,92799998.0
2007-03-09 00:23:00,1.9286,1.92873,1.92858,1.92873,58200001.0
2007-03-09 00:24:00,1.92855,1.92859,1.9285,1.9285,21800000.0
2007-03-09 00:25:00,1.92843,1.92861,1.92843,1.92843,23700000.0
2007-03-09 00:26:00,1.92853,1.92862,1.92853,1.92856,53300000.0
2007-03-09 00:27:00,1.92852,1.9287,1.92852,1.92863,50099999.0
2007-03-09 00:28:00,1.92863,1.92863,1.92842,1.92849,24200000.0
2007-03-09 00:29:00,1.92848,1.92859,1.92846,1.92849,126500002.0
2007-03-09 00:30:00,1.92849,1.92849,1.92846,1.92846,13000000.0
2007-03-09 00:31:00,1.92849,1.92853,1.92844,1.92848,64200001.0
2007-03-09 00:32:00,1.92848,1.92851,1.9284,1.9284,79900000.0
2007-03-09 00:33:00,1.92842,1.92862,1.92842,1.92848,76700001.0
2007-03-09 00:34:00,1.92852,1.92852,1.9285,1.9285,14200000.0
2007-03-09 00:35:00,1.92856,1.92856,1.92856,1.92856,12100000.0
2007-03-09 00:36:00,1.92858,1.92882,1.92858,1.92882,62999999.0
2007-03-09 00:37:00,1.92884,1.92884,1.92854,1.92872,97399999.0
2007-03-09 00:38:00,1.92869,1.92869,1.92845,1.9285,49300000.0
2007-03-09 00:39:00,1.92853,1.92853,1.92842,1.92842,56800000.0
2007-03-09 00:40:00,1.9284,1.92858,1.9284,1.92842,21700000.0
2007-03-09 00:41:00,1.92872,1.92875,1.9287,1.92875,36700000.0
2007-03-09 00:42:00,1.92863,1.92863,1.92846,1.92852,44999999.0
2007-03-09 00:43:00,1.9285,1.9285,1.92832,1.92832,25400000.0
2007-03-09 00:44:00,1.92852,1.92865,1.92832,1.92837,81899999.0
2007-03-09 00:45:00,1.92835,1.9285,1.92835,1.9285,47200000.0
2007-03-09 00:46:00,1.92849,1.92861,1.92847,1.92852,133100000.0
2007-03-09 00:47:00,1.92853,1.92868,1.92853,1.92868,53599999.0
2007-03-09 00:48:00,1.92875,1.92883,1.92875,1.92883,56699999.0
2007-03-09 00:49:00,1.92877,1.9288,1.92874,1.92874,39200000.0
2007-03-09 00:50:00,1.92882,1.92883,1.92882,1.92883,7300000.0
2007-03-09 00:51:00,1.92888,1.92888,1.92882,1.92882,10300000.0
2007-03-09 00:52:00,1.92873,1.92873,1.92865,1.92866,54799999.0
2007-03-09 00:53:00,1.92857,1.92858,1.92846,1.92846,20900000.0
2007-03-09 00:54:00,1.92859,1.92885,1.92859,1.92885,24500000.0
2007-03-09 00:55:00,1.92892,1.92909,1.92892,1.92909,78799998.0
2007-03-09 00:56:00,1.9291,1.9291,1.9291,1.9291,26400001.0
2007-03-09 00:57:00,1.92915,1.92915,1.92883,1.92883,55099999.0
2007-03-09 00:58:00,1.92879,1.929,1.92879,1.92898,61300000.0
2007-03-09 00:59:00,1.92905,1.92908,1.92892,1.929,118200002.0
2007-03-09 01:00:00,1.92893,1.92893,1.92877,1.92883,62900000.0
2007-03-09 01:01:00,1.92889,1.92894,1.92871,1.92886,40500000.0
2007-03-09 01:02:00,1.92888,1.92895,1.92885,1.92885,38699998.0
2007-03-09 01:03:00,1.92895,1.92895,1.92885,1.92895,83900000.0
2007-03-09 01:04:00,1.92892,1.92895,1.92888,1.92888,25300000.0
2007-03-09 01:05:00,1.9288,1.92881,1.92852,1.92873,89200000.0
2007-03-09 01:06:00,1.92883,1.92884,1.92871,1.92884,66800000.0
2007-03-09 01:07:00,1.92877,1.92878,1.92872,1.92872,19200000.0
2007-03-09 01:08:00,1.92871,1.92882,1.92871,1.92882,17500000.0
2007-03-09 01:09:00,1.92877,1.92877,1.92865,1.92876,23600000.0
2007-03-09 01:10:00,1.92873,1.92873,1.92863,1.92868,103800000.0
2007-03-09 01:11:00,1.9288,1.92884,1.92878,1.92878,86000000.0
2007-03-09 01:12:00,1.9287,1.9288,1.9287,1.92872,15700000.0
2007-03-09 01:13:00,1.92877,1.92883,1.92877,1.92882,32000000.0
2007-03-09 01:14:00,1.92883,1.92883,1.92879,1.92883,30800000.0
2007-03-09 01:15:00,1.92879,1.92885,1.92869,1.92885,43600000.0
2007-03-09 01:16:00,1.92885,1.92885,1.9288,1.9288,86799999.0
2007-03-09 01:17:00,1.9288,1.92885,1.92875,1.9288,76600001.0
2007-03-09 01:18:00,1.92883,1.92883,1.92874,1.92883,55200001.0
2007-03-09 01:19:00,1.92881,1.92889,1.92873,1.92873,49500000.0
2007-03-09 01:20:00,1.92876,1.92879,1.92876,1.92879,8200000.0
2007-03-09 01:21:00,1.92869,1.92885,1.92869,1.92885,37299999.0
2007-03-09 01:22:00,1.92881,1.92884,1.92864,1.92876,86899999.0
2007-03-09 01:23:00,1.9288,1.92885,1.9288,1.92885,3700000.0
2007-03-09 01:24:00,1.92877,1.92877,1.92867,1.92872,32500000.0
2007-03-09 01:25:00,1.92868,1.92868,1.92853,1.92859,60100000.0
2007-03-09 01:26:00,1.92863,1.92863,1.92842,1.92857,20800000.0
2007-03-09 01:27:00,1.92857,1.92858,1.92847,1.92855,33300000.0
2007-03-09 01:28:00,1.92857,1.9287,1.9285,1.9285,50800001.0
2007-03-09 01:29:00,1.92867,1.9287,1.92858,1.92858,71100000.0
2007-03-09 01:30:00,1.92865,1.92869,1.92864,1.92865,45299999.0
2007-03-09 01:31:00,1.9287,1.9287,1.92862,1.92862,28200000.0
2007-03-09 01:32:00,1.92857,1.92865,1.92857,1.92865,5500000.0
2007-03-09 01:33:00,1.92865,1.92868,1.92858,1.92865,38600000.0
2007-03-09 01:34:00,1.9287,1.92879,1.9287,1.92879,68200000.0
2007-03-09 01:35:00,1.92871,1.92885,1.92871,1.92885,24600000.0
2007-03-09 01:36:00,1.92897,1.9291,1.92897,1.9291,34000000.0
2007-03-09 01:37:00,1.92907,1.92907,1.92895,1.92899,34200000.0
2007-03-09 01:38:00,1.9291,1.92917,1.9291,1.9291,40200000.0
2007-03-09 01:39:00,1.92918,1.92918,1.92914,1.92917,52999999.0
2007-03-09 01:40:00,1.92915,1.92917,1.92915,1.92917,5100000.0
2007-03-09 01:41:00,1.92925,1.92925,1.92912,1.9292,62100001.0
2007-03-09 01:42:00,1.92917,1.92917,1.92894,1.92894,80400000.0
2007-03-09 01:43:00,1.9289,1.92895,1.9289,1.92895,13300000.0
2007-03-09 01:44:00,1.9289,1.92894,1.92887,1.9289,65100001.0
2007-03-09 01:45:00,1.92887,1.92893,1.92887,1.92888,27700000.0
2007-03-09 01:46:00,1.92894,1.92915,1.92894,1.92915,44500000.0
2007-03-09 01:47:00,1.92925,1.92925,1.9292,1.9292,8800000.0
2007-03-09 01:48:00,1.92918,1.92923,1.92911,1.92923,98600001.0
2007-03-09 01:49:00,1.9292,1.9292,1.9292,1.9292,14500000.0
2007-03-09 01:50:00,1.92912,1.92923,1.9288,1.92914,46500000.0
2007-03-09 01:51:00,1.92923,1.92937,1.92922,1.92937,72700000.0
2007-03-09 01:52:00,1.92936,1.92936,1.92921,1.92929,26000000.0
2007-03-09 01:53:00,1.92915,1.92922,1.92899,1.92922,39600000.0
2007-03-09 01:54:00,1.92925,1.92937,1.92925,1.92937,34500000.0
2007-03-09 01:55:00,1.92939,1.9294,1.92908,1.9291,78100000.0
2007-03-09 01:56:00,1.92938,1.92938,1.92924,1.92924,28700000.0
2007-03-09 01:57:00,1.92905,1.92931,1.92901,1.92929,51600000.0
2007-03-09 01:58:00,1.92921,1.92929,1.92902,1.92928,69300001.0
2007-03-09 01:59:00,1.9293,1.9293,1.92928,1.9293,37299999.0
2007-03-09 02:00:00,1.92926,1.92931,1.92926,1.92928,53599998.0
2007-03-09 02:01:00,1.92917,1.92918,1.92912,1.92917,86899999.0
2007-03-09 02:02:00,1.92917,1.9292,1.92917,1.92917,49800002.0
2007-03-09 02:03:00,1.92924,1.92941,1.92924,1.92941,26700000.0
2007-03-09 02:04:00,1.9293,1.92931,1.92915,1.92927,74899999.0
2007-03-09 02:05:00,1.92932,1.92933,1.92919,1.92931,49800000.0
2007-03-09 02:06:00,1.92937,1.92943,1.92933,1.92943,13700000.0
2007-03-09 02:07:00,1.92945,1.92945,1.92934,1.92934,58900000.0
2007-03-09 02:08:00,1.92939,1.92946,1.92939,1.92942,28500001.0
2007-03-09 02:09:00,1.92934,1.92934,1.92928,1.92928,7700000.0
2007-03-09 02:10:00,1.92933,1.92933,1.92922,1.92925,32200000.0
2007-03-09 02:11:00,1.92932,1.9295,1.92923,1.9295,69600000.0
2007-03-09 02:12:00,1.92947,1.92956,1.92947,1.92947,49800000.0
2007-03-09 02:13:00,1.92944,1.92956,1.92935,1.92935,63400000.0
2007-03-09 02:14:00,1.92955,1.92955,1.9295,1.9295,55400001.0
2007-03-09 02:15:00,1.92955,1.92955,1.92945,1.92955,18100000.0
2007-03-09 02:16:00,1.92948,1.92953,1.92944,1.92953,28300000.0
2007-03-09 02:17:00,1.92932,1.9294,1.92912,1.92934,88200000.0
2007-03-09 02:18:00,1.9295,1.9295,1.9294,1.92948,99300002.0
2007-03-09 02:19:00,1.9294,1.92952,1.92938,1.92952,45900000.0
2007-03-09 02:20:00,1.92947,1.92953,1.92939,1.92953,18800000.0
2007-03-09 02:21:00,1.9295,1.92955,1.92945,1.92955,94600000.0
2007-03-09 02:22:00,1.92928,1.92952,1.92919,1.92944,134000000.0
2007-03-09 02:23:00,1.92948,1.92952,1.92941,1.92948,32900000.0
2007-03-09 02:24:00,1.92946,1.92948,1.92933,1.92933,46899999.0
2007-03-09 02:25:00,1.92923,1.92935,1.92923,1.9293,42600000.0
2007-03-09 02:26:00,1.9293,1.92935,1.92917,1.9293,72000001.0
2007-03-09 02:27:00,1.92935,1.92945,1.92935,1.92945,44200001.0
2007-03-09 02:28:00,1.92915,1.92945,1.92915,1.92933,65800002.0
2007-03-09 02:29:00,1.92942,1.92945,1.92935,1.92945,45999999.0
2007-03-09 02:30:00,1.9294,1.92945,1.92937,1.9294,25400000.0
2007-03-09 02:31:00,1.92948,1.92948,1.92922,1.92922,14700000.0
2007-03-09 02:32:00,1.9294,1.92945,1.9294,1.9294,92900000.0
2007-03-09 02:33:00,1.92949,1.9295,1.92939,1.92948,36900000.0
2007-03-09 02:34:00,1.92945,1.9295,1.92943,1.92948,48800000.0
2007-03-09 02:35:00,1.92946,1.92946,1.92944,1.92944,31100001.0
2007-03-09 02:36:00,1.9294,1.92945,1.92938,1.9294,47700000.0
2007-03-09 02:37:00,1.92945,1.92945,1.92938,1.92938,17500000.0
2007-03-09 02:38:00,1.92928,1.92968,1.92928,1.92968,49200000.0
2007-03-09 02:39:00,1.92978,1.93001,1.92974,1.93001,73999999.0
2007-03-09 02:40:00,1.93007,1.9302,1.93007,1.93013,55700001.0
2007-03-09 02:41:00,1.93014,1.93033,1.93014,1.93028,70700001.0
2007-03-09 02:42:00,1.93037,1.93049,1.93037,1.93045,35200000.0
2007-03-09 02:43:00,1.93042,1.9305,1.93042,1.93047,33900000.0
2007-03-09 02:44:00,1.93043,1.93073,1.93043,1.93065,90499998.0
2007-03-09 02:45:00,1.9306,1.93089,1.93059,1.93089,71000001.0
2007-03-09 02:46:00,1.93082,1.93082,1.9306,1.9306,75799998.0
2007-03-09 02:47:00,1.93064,1.93071,1.93062,1.93062,66900001.0
2007-03-09 02:48:00,1.93068,1.93068,1.93068,1.93068,9100000.0
2007-03-09 02:49:00,1.93059,1.93061,1.93053,1.93053,15900000.0
2007-03-09 02:50:00,1.93054,1.93061,1.93054,1.93061,3700000.0
2007-03-09 02:51:00,1.93055,1.93065,1.93053,1.93065,80299998.0
2007-03-09 02:52:00,1.9306,1.9306,1.93055,1.93058,33400000.0
2007-03-09 02:53:00,1.93058,1.93065,1.93058,1.93065,40800000.0
2007-03-09 02:54:00,1.93068,1.93072,1.93065,1.93067,45400000.0
2007-03-09 02:55:00,1.93045,1.93045,1.9303,1.9303,25400000.0
2007-03-09 02:56:00,1.93023,1.9303,1.93013,1.93013,70299999.0
2007-03-09 02:57:00,1.93018,1.93018,1.9298,1.9298,82900000.0
2007-03-09 02:58:00,1.92988,1.92997,1.92962,1.92962,80600000.0
2007-03-09 02:59:00,1.92977,1.92977,1.92957,1.92966,121499996.0
2007-03-09 03:00:00,1.92962,1.92968,1.9296,1.9296,51100000.0
2007-03-09 03:01:00,1.92978,1.92999,1.92977,1.92999,98799997.0
2007-03-09 03:02:00,1.9301,1.93023,1.93,1.93,20400000.0
2007-03-09 03:03:00,1.92993,1.92993,1.92979,1.92984,41999999.0
2007-03-09 03:04:00,1.92988,1.92989,1.92986,1.92986,32200000.0
2007-03-09 03:05:00,1.92977,1.92985,1.92977,1.9298,25800000.0
2007-03-09 03:06:00,1.92973,1.92973,1.92957,1.92957,67600000.0
2007-03-09 03:07:00,1.92968,1.92968,1.92964,1.92968,41600000.0
2007-03-09 03:08:00,1.92964,1.9298,1.92964,1.9298,8000000.0
2007-03-09 03:09:00,1.92993,1.92996,1.9298,1.92996,29100000.0
2007-03-09 03:10:00,1.93012,1.93036,1.93001,1.93018,163700001.0
2007-03-09 03:11:00,1.93031,1.93031,1.93024,1.93024,16400000.0
2007-03-09 03:12:00,1.93023,1.93023,1.92979,1.92987,100999998.0
2007-03-09 03:13:00,1.93001,1.93005,1.92993,1.92993,31600000.0
2007-03-09 03:14:00,1.92997,1.93003,1.92994,1.93003,24700000.0
2007-03-09 03:15:00,1.93009,1.93009,1.92984,1.93003,121000000.0
2007-03-09 03:16:00,1.93004,1.93012,1.93003,1.93012,12500000.0
2007-03-09 03:17:00,1.93009,1.93019,1.93007,1.93017,20500000.0
2007-03-09 03:18:00,1.93037,1.93051,1.93037,1.93044,70099999.0
2007-03-09 03:19:00,1.93045,1.93045,1.9303,1.93038,55600000.0
2007-03-09 03:20:00,1.93041,1.93041,1.93034,1.93034,19300000.0
2007-03-09 03:21:00,1.93037,1.93043,1.93037,1.93043,32900000.0
2007-03-09 03:22:00,1.93052,1.93061,1.93052,1.93053,29400000.0
2007-03-09 03:23:00,1.93063,1.93066,1.93046,1.93066,73000001.0
2007-03-09 03:24:00,1.93049,1.93049,1.93046,1.93046,9200000.0
2007-03-09 03:25:00,1.93032,1.93039,1.93025,1.93025,49100001.0
2007-03-09 03:26:00,1.93019,1.93032,1.93019,1.93032,95699998.0
2007-03-09 03:27:00,1.9303,1.9303,1.93015,1.9302,54700000.0
2007-03-09 03:28:00,1.93025,1.93025,1.93018,1.93018,18800000.0
2007-03-09 03:29:00,1.93022,1.93028,1.93015,1.93015,100000001.0
2007-03-09 03:30:00,1.93033,1.93033,1.93032,1.93032,2800000.0
2007-03-09 03:31:00,1.9305,1.93057,1.9305,1.93057,28899999.0
2007-03-09 03:32:00,1.93053,1.93056,1.9304,1.93056,89700002.0
2007-03-09 03:33:00,1.93061,1.93068,1.93061,1.93064,61399998.0
2007-03-09 03:34:00,1.9306,1.9306,1.93055,1.93055,14000000.0
2007-03-09 03:35:00,1.93066,1.93069,1.93055,1.93068,56650000.0
2007-03-09 03:36:00,1.93054,1.93054,1.93037,1.93047,96400001.0
2007-03-09 03:37:00,1.93069,1.93069,1.93066,1.93066,1500000.0
2007-03-09 03:38:00,1.93074,1.9309,1.93068,1.93068,103699998.0
2007-03-09 03:39:00,1.9307,1.93075,1.9307,1.9307,52500000.0
2007-03-09 03:40:00,1.93073,1.9308,1.9306,1.93077,37200000.0
2007-03-09 03:41:00,1.93076,1.93079,1.93065,1.93068,93000002.0
2007-03-09 03:42:00,1.93065,1.93074,1.93064,1.9307,36600000.0
2007-03-09 03:43:00,1.9307,1.9307,1.9307,1.9307,4400000.0
2007-03-09 03:44:00,1.9307,1.9307,1.9307,1.9307,800000.0
2007-03-09 03:45:00,1.93066,1.93073,1.93065,1.93073,19100000.0
2007-03-09 03:46:00,1.93072,1.93082,1.93066,1.93066,39200000.0
2007-03-09 03:47:00,1.93075,1.93088,1.93075,1.93078,43000001.0
2007-03-09 03:48:00,1.9307,1.93075,1.93065,1.93075,55799999.0
2007-03-09 03:49:00,1.9307,1.93075,1.93065,1.93075,40900000.0
2007-03-09 03:50:00,1.93066,1.93066,1.93062,1.93062,13600000.0
2007-03-09 03:51:00,1.93061,1.93074,1.93061,1.93069,108799999.0
2007-03-09 03:52:00,1.93068,1.93068,1.93042,1.93042,41100000.0
2007-03-09 03:53:00,1.9303,1.93033,1.93026,1.93027,82599999.0
2007-03-09 03:54:00,1.93027,1.93027,1.92996,1.92997,63200000.0
2007-03-09 03:55:00,1.93023,1.93032,1.93023,1.93032,50900000.0
2007-03-09 03:56:00,1.93008,1.93026,1.92996,1.9301,71600000.0
2007-03-09 03:57:00,1.93027,1.9303,1.93027,1.9303,33600000.0
2007-03-09 03:58:00,1.93012,1.93041,1.93011,1.93041,47400000.0
2007-03-09 03:59:00,1.93027,1.93027,1.93,1.93022,37900000.0
2007-03-09 04:00:00,1.93012,1.93028,1.9301,1.93027,83900000.0
2007-03-09 04:01:00,1.93024,1.93035,1.93018,1.93027,95600001.0
2007-03-09 04:02:00,1.93023,1.93029,1.93003,1.93013,32200000.0
2007-03-09 04:03:00,1.93028,1.93036,1.93026,1.93036,57100000.0
2007-03-09 04:04:00,1.93036,1.93055,1.93036,1.93055,56100000.0
2007-03-09 04:05:00,1.9306,1.93065,1.93058,1.93065,42700000.0
2007-03-09 04:06:00,1.93049,1.93049,1.93032,1.93039,44300000.0
2007-03-09 04:07:00,1.93034,1.93053,1.93034,1.93041,78700001.0
2007-03-09 04:08:00,1.93055,1.93061,1.93043,1.93061,70400000.0
2007-03-09 04:09:00,1.93061,1.93061,1.93044,1.93049,31600000.0
2007-03-09 04:10:00,1.9306,1.9306,1.93037,1.93037,24000000.0
2007-03-09 04:11:00,1.93038,1.93042,1.93036,1.93038,49599999.0
2007-03-09 04:12:00,1.93048,1.93059,1.93047,1.93052,84200000.0
2007-03-09 04:13:00,1.93052,1.93063,1.93046,1.93046,97599999.0
2007-03-09 04:14:00,1.9305,1.93055,1.9304,1.9304,51100000.0
2007-03-09 04:15:00,1.93042,1.93042,1.93022,1.93034,88799999.0
2007-03-09 04:16:00,1.93026,1.93032,1.93026,1.93029,68700000.0
2007-03-09 04:17:00,1.93024,1.93024,1.93024,1.93024,6700000.0
2007-03-09 04:18:00,1.93025,1.93038,1.93025,1.93035,97699999.0
2007-03-09 04:19:00,1.93031,1.93031,1.93005,1.93017,43700000.0
2007-03-09 04:20:00,1.93015,1.93026,1.93013,1.93013,28600000.0
2007-03-09 04:21:00,1.93013,1.93013,1.93007,1.93013,70899998.0
2007-03-09 04:22:00,1.93007,1.93011,1.92998,1.93007,95669999.0
2007-03-09 04:23:00,1.93007,1.93014,1.93002,1.93002,58900000.0
2007-03-09 04:24:00,1.92983,1.93007,1.92976,1.93001,99300002.0
2007-03-09 04:25:00,1.93001,1.93001,1.92979,1.92979,51600000.0
2007-03-09 04:26:00,1.92979,1.92979,1.92963,1.92963,52099999.0
2007-03-09 04:27:00,1.92975,1.92975,1.92968,1.92975,20900000.0
2007-03-09 04:28:00,1.92966,1.92966,1.92954,1.92966,90900000.0
2007-03-09 04:29:00,1.92963,1.92963,1.9295,1.92963,45000000.0
2007-03-09 04:30:00,1.92969,1.92984,1.92969,1.92974,113600000.0
2007-03-09 04:31:00,1.9297,1.9297,1.9297,1.9297,9100000.0
2007-03-09 04:32:00,1.92938,1.92967,1.92938,1.92965,121000003.0
2007-03-09 04:33:00,1.92967,1.9297,1.92941,1.92941,107100001.0
2007-03-09 04:34:00,1.9297,1.9297,1.9297,1.9297,3600000.0
2007-03-09 04:35:00,1.92975,1.93002,1.92975,1.92998,32300000.0
2007-03-09 04:36:00,1.92991,1.93007,1.92989,1.92999,74400000.0
2007-03-09 04:37:00,1.92998,1.93001,1.92992,1.92992,37800000.0
2007-03-09 04:38:00,1.92991,1.92997,1.92989,1.92992,14900000.0
2007-03-09 04:39:00,1.9299,1.92991,1.92973,1.92981,54900000.0
2007-03-09 04:40:00,1.92978,1.92978,1.92959,1.92968,76600000.0
2007-03-09 04:41:00,1.92965,1.92971,1.92962,1.92962,50399999.0
2007-03-09 04:42:00,1.92957,1.92968,1.92955,1.92957,46900000.0
2007-03-09 04:43:00,1.92952,1.92968,1.92952,1.92965,45900000.0
2007-03-09 04:44:00,1.92962,1.92972,1.92962,1.92965,16600000.0
2007-03-09 04:45:00,1.92968,1.92971,1.92959,1.92965,56600001.0
2007-03-09 04:46:00,1.92975,1.92975,1.9297,1.9297,34799999.0
2007-03-09 04:47:00,1.92967,1.92973,1.92962,1.92962,57999998.0
2007-03-09 04:48:00,1.92974,1.93005,1.92974,1.93005,79400001.0
2007-03-09 04:49:00,1.93001,1.93009,1.92989,1.92995,150600002.0
2007-03-09 04:50:00,1.93002,1.93012,1.93002,1.93008,18000000.0
2007-03-09 04:51:00,1.93012,1.93012,1.93002,1.93008,33000000.0
2007-03-09 04:52:00,1.93015,1.93017,1.93005,1.93015,133900000.0
2007-03-09 04:53:00,1.93008,1.93019,1.93,1.93018,53300000.0
2007-03-09 04:54:00,1.93013,1.93028,1.9301,1.93016,69800001.0
2007-03-09 04:55:00,1.93,1.93008,1.92998,1.92999,25900000.0
2007-03-09 04:56:00,1.92986,1.93003,1.9298,1.92995,100200000.0
2007-03-09 04:57:00,1.92991,1.92993,1.92986,1.92991,120799999.0
2007-03-09 04:58:00,1.92975,1.92989,1.92973,1.92983,36400000.0
2007-03-09 04:59:00,1.92985,1.9299,1.92985,1.9299,34100002.0
2007-03-09 05:00:00,1.92997,1.93002,1.92992,1.92992,59800000.0
2007-03-09 05:01:00,1.92987,1.93003,1.92987,1.92998,51099999.0
2007-03-09 05:02:00,1.92988,1.92993,1.92974,1.92993,64100001.0
2007-03-09 05:03:00,1.92995,1.92998,1.9299,1.92998,22700000.0
2007-03-09 05:04:00,1.92997,1.9301,1.92995,1.92995,69700001.0
2007-03-09 05:05:00,1.93005,1.93005,1.93005,1.93005,13200000.0
2007-03-09 05:06:00,1.92997,1.93005,1.92997,1.93,19600000.0
2007-03-09 05:07:00,1.92998,1.92998,1.92989,1.92992,38000000.0
2007-03-09 05:08:00,1.93,1.93007,1.93,1.93006,60800000.0
2007-03-09 05:09:00,1.93002,1.93005,1.93,1.93,49799999.0
2007-03-09 05:10:00,1.93005,1.93005,1.93005,1.93005,37900002.0
2007-03-09 05:11:00,1.93,1.93,1.93,1.93,2400000.0
2007-03-09 05:12:00,1.92995,1.93004,1.92971,1.92992,65600000.0
2007-03-09 05:13:00,1.93,1.93005,1.93,1.93,18800000.0
2007-03-09 05:14:00,1.92982,1.92994,1.92958,1.92987,76200000.0
2007-03-09 05:15:00,1.93001,1.93001,1.92987,1.92992,89899999.0
2007-03-09 05:16:00,1.9299,1.93004,1.9299,1.93,17400000.0
2007-03-09 05:17:00,1.93004,1.93004,1.9298,1.9298,47400000.0
2007-03-09 05:18:00,1.9298,1.9299,1.9298,1.92985,34400000.0
2007-03-09 05:19:00,1.9298,1.92985,1.9298,1.92983,40000000.0
2007-03-09 05:20:00,1.92977,1.92985,1.92977,1.9298,78400000.0
2007-03-09 05:21:00,1.9298,1.92988,1.92978,1.9298,34900000.0
2007-03-09 05:22:00,1.9298,1.9298,1.92968,1.92975,56599998.0
2007-03-09 05:23:00,1.92982,1.92982,1.9298,1.9298,27999999.0
2007-03-09 05:24:00,1.92968,1.92983,1.92968,1.92977,42599999.0
2007-03-09 05:25:00,1.92977,1.9299,1.9297,1.9299,59300000.0
2007-03-09 05:26:00,1.92988,1.92993,1.92985,1.92992,55700000.0
2007-03-09 05:27:00,1.92987,1.92993,1.92987,1.92993,27100000.0
2007-03-09 05:28:00,1.92987,1.92993,1.92985,1.92988,73300002.0
2007-03-09 05:29:00,1.92982,1.92988,1.9298,1.92988,19400000.0
2007-03-09 05:30:00,1.92988,1.93008,1.92988,1.93008,20100000.0
2007-03-09 05:31:00,1.93,1.93,1.92995,1.92995,29100000.0
2007-03-09 05:32:00,1.93001,1.9301,1.92996,1.92998,80099999.0
2007-03-09 05:33:00,1.92999,1.93013,1.92999,1.93012,77400001.0
2007-03-09 05:34:00,1.93008,1.93014,1.92967,1.92995,133999999.0
2007-03-09 05:35:00,1.93015,1.93029,1.93015,1.93021,66000002.0
2007-03-09 05:36:00,1.93018,1.93018,1.93014,1.93017,18300000.0
2007-03-09 05:37:00,1.93007,1.9301,1.93005,1.93005,42600000.0
2007-03-09 05:38:00,1.93016,1.93016,1.93003,1.93003,28400000.0
2007-03-09 05:39:00,1.93002,1.93005,1.92983,1.92987,65100000.0
2007-03-09 05:40:00,1.93017,1.93025,1.93009,1.93019,79100000.0
2007-03-09 05:41:00,1.9302,1.93025,1.93015,1.93015,65500000.0
2007-03-09 05:42:00,1.93021,1.93026,1.93011,1.9302,100000000.0
2007-03-09 05:43:00,1.93029,1.93045,1.93029,1.93037,27500000.0
2007-03-09 05:44:00,1.9303,1.93033,1.93021,1.93031,50900000.0
2007-03-09 05:45:00,1.93047,1.93051,1.93041,1.93051,31800001.0
2007-03-09 05:46:00,1.93049,1.93056,1.93049,1.93056,10800000.0
2007-03-09 05:47:00,1.93058,1.93064,1.93056,1.93064,54399999.0
2007-03-09 05:48:00,1.93065,1.93065,1.9306,1.93065,71500002.0
2007-03-09 05:49:00,1.93053,1.93059,1.93053,1.93053,8300000.0
2007-03-09 05:50:00,1.93068,1.93074,1.93068,1.93074,40700000.0
2007-03-09 05:51:00,1.93082,1.93096,1.93082,1.93087,41100000.0
2007-03-09 05:52:00,1.9308,1.93085,1.9308,1.93085,38000001.0
2007-03-09 05:53:00,1.93082,1.9309,1.93077,1.93083,61000000.0
2007-03-09 05:54:00,1.93093,1.93094,1.93074,1.93086,59900000.0
2007-03-09 05:55:00,1.9308,1.93089,1.9308,1.93087,51399999.0
2007-03-09 05:56:00,1.93112,1.93185,1.93112,1.9318,62700000.0
2007-03-09 05:57:00,1.93157,1.93157,1.93142,1.93147,53900000.0
2007-03-09 05:58:00,1.93138,1.93138,1.93119,1.93136,84000000.0
2007-03-09 05:59:00,1.93152,1.93209,1.93152,1.93169,58500001.0
2007-03-09 06:00:00,1.93162,1.93162,1.93147,1.93148,51200000.0
2007-03-09 06:01:00,1.93153,1.93161,1.93143,1.93161,12600000.0
2007-03-09 06:02:00,1.93153,1.93153,1.93117,1.93117,48399999.0
2007-03-09 06:03:00,1.93112,1.93119,1.93107,1.93116,63100001.0
2007-03-09 06:04:00,1.93112,1.93112,1.93108,1.93108,34699999.0
2007-03-09 06:05:00,1.931,1.93105,1.93098,1.931,34900000.0
2007-03-09 06:06:00,1.93096,1.93108,1.93096,1.93107,50300001.0
2007-03-09 06:07:00,1.93115,1.93115,1.93105,1.9311,54800000.0
2007-03-09 06:08:00,1.93095,1.93107,1.93077,1.93106,50500000.0
2007-03-09 06:09:00,1.9311,1.93115,1.9311,1.93112,56000000.0
2007-03-09 06:10:00,1.9311,1.93115,1.93105,1.93115,49800000.0
2007-03-09 06:11:00,1.93107,1.93107,1.93093,1.93097,49400000.0
2007-03-09 06:12:00,1.93115,1.93115,1.93107,1.9311,35500000.0
2007-03-09 06:13:00,1.93097,1.93107,1.93092,1.93107,57699999.0
2007-03-09 06:14:00,1.9311,1.9311,1.93095,1.93095,27900000.0
2007-03-09 06:15:00,1.93097,1.931,1.93082,1.9309,42400000.0
2007-03-09 06:16:00,1.93081,1.93098,1.93075,1.93098,117400000.0
2007-03-09 06:17:00,1.93105,1.93105,1.93081,1.93087,72700001.0
2007-03-09 06:18:00,1.93092,1.9311,1.93092,1.9311,53100000.0
2007-03-09 06:19:00,1.9311,1.93118,1.93107,1.93107,42900000.0
2007-03-09 06:20:00,1.9311,1.9311,1.93087,1.93098,83700000.0
2007-03-09 06:21:00,1.93088,1.93114,1.93087,1.93102,83099999.0
2007-03-09 06:22:00,1.93103,1.93112,1.93094,1.93112,48900000.0
2007-03-09 06:23:00,1.93113,1.93113,1.9309,1.9309,41800000.0
2007-03-09 06:24:00,1.93115,1.93115,1.93108,1.93112,69000000.0
2007-03-09 06:25:00,1.93109,1.93118,1.9308,1.93092,77199999.0
2007-03-09 06:26:00,1.93078,1.93107,1.93072,1.93107,57600000.0
2007-03-09 06:27:00,1.9311,1.93118,1.93107,1.93118,66899999.0
2007-03-09 06:28:00,1.93108,1.93113,1.93102,1.93102,38100000.0
2007-03-09 06:29:00,1.93102,1.93114,1.93102,1.93114,31099999.0
2007-03-09 06:30:00,1.93112,1.9314,1.93112,1.9314,49500000.0
2007-03-09 06:31:00,1.93137,1.93147,1.93137,1.93147,43200001.0
2007-03-09 06:32:00,1.93145,1.93145,1.93133,1.93133,35900000.0
2007-03-09 06:33:00,1.93138,1.93146,1.93137,1.93143,32400000.0
2007-03-09 06:34:00,1.93145,1.93155,1.93145,1.93152,57699999.0
2007-03-09 06:35:00,1.93144,1.93144,1.93126,1.93126,30100000.0
2007-03-09 06:36:00,1.93126,1.93127,1.93119,1.93126,69499999.0
2007-03-09 06:37:00,1.93132,1.93136,1.93117,1.93124,56599999.0
2007-03-09 06:38:00,1.93122,1.93122,1.93118,1.93118,13700000.0
2007-03-09 06:39:00,1.93128,1.93137,1.93128,1.93137,5600000.0
2007-03-09 06:40:00,1.9313,1.9313,1.93122,1.93122,62300002.0
2007-03-09 06:41:00,1.93148,1.93158,1.93145,1.93148,61100000.0
2007-03-09 06:42:00,1.93139,1.93155,1.93139,1.93154,21799999.0
2007-03-09 06:43:00,1.93165,1.9317,1.93153,1.93153,58700000.0
2007-03-09 06:44:00,1.9315,1.9315,1.93116,1.93116,89399998.0
2007-03-09 06:45:00,1.9312,1.93125,1.9311,1.93118,69199999.0
2007-03-09 06:46:00,1.93125,1.93125,1.93115,1.93122,36000000.0
2007-03-09 06:47:00,1.9312,1.9313,1.93119,1.9312,34600000.0
2007-03-09 06:48:00,1.9313,1.93132,1.93121,1.93127,57899999.0
2007-03-09 06:49:00,1.9313,1.9313,1.93123,1.93129,100400000.0
2007-03-09 06:50:00,1.93121,1.93133,1.93121,1.93133,29199999.0
2007-03-09 06:51:00,1.93128,1.93132,1.93117,1.93121,64100000.0
2007-03-09 06:52:00,1.93129,1.93138,1.93107,1.93107,6900000.0
2007-03-09 06:53:00,1.93132,1.93132,1.93118,1.93118,32899999.0
2007-03-09 06:54:00,1.9313,1.93137,1.9313,1.93137,44100000.0
2007-03-09 06:55:00,1.93128,1.93133,1.93127,1.93133,38399999.0
2007-03-09 06:56:00,1.93125,1.93135,1.93125,1.93135,33899999.0
2007-03-09 06:57:00,1.93144,1.93182,1.93144,1.93168,40800000.0
2007-03-09 06:58:00,1.93157,1.93161,1.93142,1.93142,74100000.0
2007-03-09 06:59:00,1.93143,1.93155,1.93143,1.93147,53400000.0
2007-03-09 07:00:00,1.93174,1.93234,1.93174,1.93234,46500000.0
2007-03-09 07:01:00,1.93242,1.93326,1.93242,1.93311,52600000.0
2007-03-09 07:02:00,1.93305,1.93305,1.93276,1.93278,43500000.0
2007-03-09 07:03:00,1.93281,1.93298,1.93281,1.93298,75799999.0
2007-03-09 07:04:00,1.93279,1.9328,1.93241,1.93246,96500000.0
2007-03-09 07:05:00,1.9325,1.93256,1.93249,1.9325,51900000.0
2007-03-09 07:06:00,1.93252,1.93258,1.93252,1.93253,46700000.0
2007-03-09 07:07:00,1.9326,1.9326,1.93253,1.93253,46300000.0
2007-03-09 07:08:00,1.93253,1.93257,1.9325,1.93255,55700000.0
2007-03-09 07:09:00,1.93254,1.93261,1.93243,1.9325,152700000.0
2007-03-09 07:10:00,1.93245,1.93255,1.93245,1.93255,34500000.0
2007-03-09 07:11:00,1.93251,1.93251,1.93227,1.93227,63699998.0
2007-03-09 07:12:00,1.93232,1.93236,1.93214,1.93214,30500000.0
2007-03-09 07:13:00,1.93199,1.93217,1.93199,1.93214,84300000.0
2007-03-09 07:14:00,1.93212,1.93226,1.93209,1.93212,89099999.0
2007-03-09 07:15:00,1.93217,1.93223,1.93206,1.93223,78500000.0
2007-03-09 07:16:00,1.93228,1.93235,1.93227,1.93227,72200002.0
2007-03-09 07:17:00,1.93222,1.93223,1.93213,1.93223,78100000.0
2007-03-09 07:18:00,1.93227,1.93242,1.93227,1.93241,60500000.0
2007-03-09 07:19:00,1.9324,1.93245,1.93237,1.93237,71000000.0
2007-03-09 07:20:00,1.93238,1.93253,1.93238,1.93253,110099999.0
2007-03-09 07:21:00,1.93247,1.93264,1.93244,1.93263,71899999.0
2007-03-09 07:22:00,1.93257,1.9327,1.93256,1.93263,84700001.0
2007-03-09 07:23:00,1.93258,1.93262,1.93256,1.93258,46400001.0
2007-03-09 07:24:00,1.93256,1.93256,1.93232,1.93239,49300000.0
2007-03-09 07:25:00,1.93242,1.93254,1.93238,1.93248,94600001.0
2007-03-09 07:26:00,1.9325,1.93255,1.9325,1.93255,93499999.0
2007-03-09 07:27:00,1.93213,1.93252,1.93213,1.9324,50100000.0
2007-03-09 07:28:00,1.93242,1.93254,1.93232,1.93238,87900001.0
2007-03-09 07:29:00,1.93251,1.93271,1.93251,1.93267,22700000.0
2007-03-09 07:30:00,1.9327,1.93275,1.93267,1.93267,44499999.0
2007-03-09 07:31:00,1.93256,1.93275,1.93252,1.93271,47400000.0
2007-03-09 07:32:00,1.9327,1.93275,1.93263,1.93263,67599999.0
2007-03-09 07:33:00,1.93263,1.93263,1.93251,1.93257,100300000.0
2007-03-09 07:34:00,1.93253,1.93266,1.93253,1.9326,83600001.0
2007-03-09 07:35:00,1.93265,1.93268,1.93255,1.9326,99600001.0
2007-03-09 07:36:00,1.93263,1.93263,1.9325,1.9325,57899998.0
2007-03-09 07:37:00,1.9325,1.9325,1.9325,1.9325,21700000.0
2007-03-09 07:38:00,1.93248,1.93258,1.93248,1.93258,34299999.0
2007-03-09 07:39:00,1.9325,1.9325,1.9325,1.9325,10200000.0
2007-03-09 07:40:00,1.93236,1.93263,1.93228,1.93242,86800000.0
2007-03-09 07:41:00,1.93254,1.93264,1.93254,1.93254,56600001.0
2007-03-09 07:42:00,1.93251,1.93258,1.93246,1.93246,75500001.0
2007-03-09 07:43:00,1.93258,1.93258,1.9325,1.9325,98169998.0
2007-03-09 07:44:00,1.93255,1.9327,1.93255,1.9327,35200000.0
2007-03-09 07:45:00,1.93263,1.93265,1.93258,1.93258,31500000.0
2007-03-09 07:46:00,1.93254,1.93254,1.93247,1.9325,59800000.0
2007-03-09 07:47:00,1.93236,1.93236,1.93219,1.93234,17300000.0
2007-03-09 07:48:00,1.93244,1.93244,1.93234,1.93234,20100000.0
2007-03-09 07:49:00,1.9323,1.93237,1.9323,1.93235,62699999.0
2007-03-09 07:50:00,1.93218,1.93218,1.93209,1.93209,20800000.0
2007-03-09 07:51:00,1.93195,1.93206,1.93179,1.93194,79899999.0
2007-03-09 07:52:00,1.93198,1.93198,1.93195,1.93198,8600000.0
2007-03-09 07:53:00,1.93192,1.93203,1.93191,1.93203,53900000.0
2007-03-09 07:54:00,1.93201,1.93201,1.93171,1.93185,78799998.0
2007-03-09 07:55:00,1.93188,1.93197,1.93186,1.93197,73300000.0
2007-03-09 07:56:00,1.93198,1.93198,1.9317,1.93178,53500001.0
2007-03-09 07:57:00,1.9319,1.93216,1.9319,1.93213,52100000.0
2007-03-09 07:58:00,1.93212,1.93231,1.93212,1.93228,58299999.0
2007-03-09 07:59:00,1.93214,1.93214,1.93197,1.93211,83799998.0
2007-03-09 08:00:00,1.93225,1.93235,1.93225,1.93235,16400000.0
2007-03-09 08:01:00,1.93253,1.93253,1.93237,1.93243,123700000.0
2007-03-09 08:02:00,1.9325,1.93255,1.93247,1.9325,29600000.0
2007-03-09 08:03:00,1.93253,1.93265,1.93253,1.93265,29700000.0
2007-03-09 08:04:00,1.93272,1.93292,1.93269,1.93292,56100001.0
2007-03-09 08:05:00,1.93293,1.93293,1.93272,1.93284,55600001.0
2007-03-09 08:06:00,1.9328,1.93288,1.9328,1.93288,16100000.0
2007-03-09 08:07:00,1.93277,1.9328,1.93264,1.93264,34800000.0
2007-03-09 08:08:00,1.93268,1.93284,1.93268,1.93278,75199999.0
2007-03-09 08:09:00,1.93273,1.93286,1.93273,1.93286,88000001.0
2007-03-09 08:10:00,1.9328,1.93285,1.93277,1.93285,119400000.0
2007-03-09 08:11:00,1.9328,1.9328,1.93246,1.93246,53500000.0
2007-03-09 08:12:00,1.9324,1.93249,1.93232,1.93247,60100000.0
2007-03-09 08:13:00,1.93247,1.93247,1.93232,1.93232,59299999.0
2007-03-09 08:14:00,1.93228,1.93228,1.93222,1.93222,19399999.0
2007-03-09 08:15:00,1.93226,1.93226,1.93204,1.9321,89500000.0
2007-03-09 08:16:00,1.93205,1.93225,1.93205,1.93209,69100000.0
2007-03-09 08:17:00,1.93205,1.93211,1.93205,1.9321,42699999.0
2007-03-09 08:18:00,1.93212,1.9322,1.93207,1.93207,39100000.0
2007-03-09 08:19:00,1.932,1.932,1.93181,1.93193,71999999.0
2007-03-09 08:20:00,1.932,1.93204,1.93188,1.93204,43600000.0
2007-03-09 08:21:00,1.93199,1.93225,1.93191,1.93223,71899999.0
2007-03-09 08:22:00,1.93215,1.93223,1.93198,1.93203,55100000.0
2007-03-09 08:23:00,1.93212,1.93212,1.93208,1.93208,4100000.0
2007-03-09 08:24:00,1.932,1.93205,1.9319,1.93205,26400000.0
2007-03-09 08:25:00,1.932,1.93213,1.932,1.93208,49800000.0
2007-03-09 08:26:00,1.93198,1.93198,1.93182,1.93189,91300000.0
2007-03-09 08:27:00,1.9319,1.93199,1.9319,1.93197,16700000.0
2007-03-09 08:28:00,1.93193,1.93219,1.93193,1.93216,79800000.0
2007-03-09 08:29:00,1.93219,1.93227,1.93217,1.93227,65699999.0
2007-03-09 08:30:00,1.93232,1.93238,1.93224,1.93224,37600000.0
2007-03-09 08:31:00,1.93223,1.93236,1.93219,1.93227,51900001.0
2007-03-09 08:32:00,1.9322,1.9322,1.93198,1.93198,37000000.0
2007-03-09 08:33:00,1.93195,1.93203,1.93195,1.93196,45900000.0
2007-03-09 08:34:00,1.93191,1.932,1.93189,1.93197,79700002.0
2007-03-09 08:35:00,1.93212,1.93229,1.93204,1.93204,56600000.0
2007-03-09 08:36:00,1.93207,1.93221,1.93207,1.93221,7200000.0
2007-03-09 08:37:00,1.93207,1.9321,1.93207,1.9321,27600000.0
2007-03-09 08:38:00,1.93217,1.93221,1.93212,1.93212,101299999.0
2007-03-09 08:39:00,1.93215,1.93215,1.9321,1.9321,38000000.0
2007-03-09 08:40:00,1.93208,1.93215,1.93205,1.9321,111500000.0
2007-03-09 08:41:00,1.93217,1.93221,1.93212,1.93212,82799999.0
2007-03-09 08:42:00,1.93218,1.93223,1.93212,1.93221,68099999.0
2007-03-09 08:43:00,1.93198,1.93219,1.93177,1.93194,45149999.0
2007-03-09 08:44:00,1.93208,1.93208,1.93197,1.93197,55800000.0
2007-03-09 08:45:00,1.93205,1.93205,1.93186,1.9319,79199998.0
2007-03-09 08:46:00,1.93193,1.93202,1.93181,1.93185,52700000.0
2007-03-09 08:47:00,1.93212,1.93222,1.93203,1.93206,46100000.0
2007-03-09 08:48:00,1.93223,1.93223,1.93212,1.93213,32300000.0
2007-03-09 08:49:00,1.93224,1.93224,1.93214,1.93214,32500000.0
2007-03-09 08:50:00,1.93211,1.9323,1.93211,1.9323,57700000.0
2007-03-09 08:51:00,1.93245,1.93255,1.93232,1.93255,132900000.0
2007-03-09 08:52:00,1.9324,1.9324,1.93224,1.93224,30200000.0
2007-03-09 08:53:00,1.93215,1.93215,1.93201,1.93203,70300001.0
2007-03-09 08:54:00,1.93202,1.9321,1.93202,1.93205,49400000.0
2007-03-09 08:55:00,1.93202,1.93207,1.93198,1.93205,60500000.0
2007-03-09 08:56:00,1.93205,1.93205,1.93195,1.93195,72800000.0
2007-03-09 08:57:00,1.93205,1.93227,1.93205,1.93221,110600000.0
2007-03-09 08:58:00,1.9322,1.9323,1.93218,1.93222,37770000.0
2007-03-09 08:59:00,1.93223,1.93233,1.93222,1.93222,46900000.0
2007-03-09 09:00:00,1.93219,1.93219,1.93212,1.93213,87700002.0
2007-03-09 09:01:00,1.93217,1.93217,1.93209,1.93209,85100001.0
2007-03-09 09:02:00,1.93219,1.93219,1.93205,1.93208,80700001.0
2007-03-09 09:03:00,1.93206,1.93217,1.93198,1.93215,104600002.0
2007-03-09 09:04:00,1.93209,1.93213,1.93204,1.93204,52800000.0
2007-03-09 09:05:00,1.93204,1.93204,1.93201,1.93201,15500000.0
2007-03-09 09:06:00,1.93193,1.93196,1.93187,1.93192,40200000.0
2007-03-09 09:07:00,1.9319,1.932,1.93177,1.93177,113499998.0
2007-03-09 09:08:00,1.93173,1.93174,1.93148,1.93159,100700002.0
2007-03-09 09:09:00,1.93157,1.93157,1.93087,1.93087,72100001.0
2007-03-09 09:10:00,1.93082,1.93091,1.93078,1.93078,40600001.0
2007-03-09 09:11:00,1.93078,1.93107,1.93071,1.93107,25100000.0
2007-03-09 09:12:00,1.93113,1.93113,1.931,1.93107,43600000.0
2007-03-09 09:13:00,1.931,1.93106,1.93096,1.93103,114500001.0
2007-03-09 09:14:00,1.93097,1.93113,1.93082,1.93107,30900000.0
2007-03-09 09:15:00,1.93098,1.93109,1.93077,1.93085,60600000.0
2007-03-09 09:16:00,1.93074,1.93077,1.93067,1.93067,45800000.0
2007-03-09 09:17:00,1.93071,1.93081,1.93069,1.93072,136870001.0
2007-03-09 09:18:00,1.93068,1.93068,1.93052,1.93052,28400000.0
2007-03-09 09:19:00,1.93051,1.93051,1.93042,1.93045,83099997.0
2007-03-09 09:20:00,1.93045,1.93045,1.93035,1.93035,19600000.0
2007-03-09 09:21:00,1.93028,1.93031,1.93024,1.93029,61000001.0
2007-03-09 09:22:00,1.93023,1.93024,1.93017,1.93024,42700000.0
2007-03-09 09:23:00,1.93037,1.93044,1.93029,1.93044,27200000.0
2007-03-09 09:24:00,1.9305,1.93055,1.9305,1.93051,37300001.0
2007-03-09 09:25:00,1.93043,1.93055,1.93043,1.93047,75850000.0
2007-03-09 09:26:00,1.93053,1.93053,1.93046,1.93053,34600000.0
2007-03-09 09:27:00,1.93051,1.93051,1.93035,1.93035,23300000.0
2007-03-09 09:28:00,1.93038,1.93048,1.93032,1.93034,118299999.0
2007-03-09 09:29:00,1.93031,1.93031,1.93023,1.93026,39699999.0
2007-03-09 09:30:00,1.93015,1.93032,1.93015,1.93032,43700000.0
2007-03-09 09:31:00,1.93032,1.93032,1.93013,1.93018,39600000.0
2007-03-09 09:32:00,1.93015,1.9302,1.93012,1.93012,73400000.0
2007-03-09 09:33:00,1.92996,1.92996,1.92979,1.92979,16899999.0
2007-03-09 09:34:00,1.92957,1.92985,1.92957,1.92978,86599998.0
2007-03-09 09:35:00,1.92977,1.92978,1.92964,1.92974,36500000.0
2007-03-09 09:36:00,1.92965,1.9298,1.92965,1.92968,39400000.0
2007-03-09 09:37:00,1.92965,1.92979,1.92949,1.92949,37000000.0
2007-03-09 09:38:00,1.92955,1.92969,1.92955,1.92965,27900000.0
2007-03-09 09:39:00,1.92952,1.92973,1.92952,1.92969,49900000.0
2007-03-09 09:40:00,1.9297,1.92986,1.92969,1.92969,60499998.0
2007-03-09 09:41:00,1.92957,1.92969,1.92935,1.92935,37870000.0
2007-03-09 09:42:00,1.92961,1.92965,1.92948,1.92965,65199999.0
2007-03-09 09:43:00,1.92973,1.92978,1.92966,1.92976,69899999.0
2007-03-09 09:44:00,1.92977,1.92977,1.92851,1.92853,64700000.0
2007-03-09 09:45:00,1.92852,1.92882,1.92852,1.92882,137400001.0
2007-03-09 09:46:00,1.92893,1.92928,1.9289,1.92928,31800000.0
2007-03-09 09:47:00,1.92927,1.92938,1.92917,1.92936,73300000.0
2007-03-09 09:48:00,1.92952,1.92986,1.92952,1.92986,81899999.0
2007-03-09 09:49:00,1.92988,1.92988,1.92944,1.92944,53400000.0
2007-03-09 09:50:00,1.92952,1.92967,1.92952,1.92961,18300000.0
2007-03-09 09:51:00,1.92978,1.92978,1.92963,1.92968,87399999.0
2007-03-09 09:52:00,1.92972,1.92973,1.9296,1.92964,71400001.0
2007-03-09 09:53:00,1.92947,1.92947,1.92935,1.92935,10200000.0
2007-03-09 09:54:00,1.92908,1.92917,1.92899,1.92908,61300000.0
2007-03-09 09:55:00,1.92907,1.92909,1.92882,1.92897,84600000.0
2007-03-09 09:56:00,1.92907,1.92908,1.92902,1.92908,45800000.0
2007-03-09 09:57:00,1.92908,1.92908,1.92901,1.92902,26200000.0
2007-03-09 09:58:00,1.92909,1.92916,1.92908,1.92916,9300000.0
2007-03-09 09:59:00,1.92913,1.92925,1.92913,1.92925,39200000.0
2007-03-09 10:00:00,1.92918,1.92921,1.9291,1.9291,32000000.0
2007-03-09 10:01:00,1.92922,1.92933,1.9292,1.92927,52300000.0
2007-03-09 10:02:00,1.92932,1.92948,1.92932,1.92938,28700000.0
2007-03-09 10:03:00,1.92943,1.92943,1.92923,1.92923,26300000.0
2007-03-09 10:04:00,1.92921,1.92927,1.9291,1.92918,39800000.0
2007-03-09 10:05:00,1.92921,1.92933,1.9292,1.92933,63200001.0
2007-03-09 10:06:00,1.9293,1.9293,1.92909,1.92909,35400000.0
2007-03-09 10:07:00,1.9292,1.92923,1.92913,1.92923,80399999.0
2007-03-09 10:08:00,1.92918,1.92918,1.92911,1.92918,68700000.0
2007-03-09 10:09:00,1.92921,1.92926,1.92915,1.92926,56000000.0
2007-03-09 10:10:00,1.9293,1.92936,1.92924,1.9293,55700000.0
2007-03-09 10:11:00,1.92927,1.92945,1.92927,1.92939,19100000.0
2007-03-09 10:12:00,1.92945,1.92959,1.92945,1.92954,91200000.0
2007-03-09 10:13:00,1.92952,1.92957,1.92935,1.92935,114000002.0
2007-03-09 10:14:00,1.92942,1.9296,1.92942,1.92955,63700000.0
2007-03-09 10:15:00,1.92957,1.92963,1.9295,1.92961,89899998.0
2007-03-09 10:16:00,1.92939,1.92939,1.92898,1.92898,28800000.0
2007-03-09 10:17:00,1.92897,1.92918,1.92897,1.92907,89200001.0
2007-03-09 10:18:00,1.92912,1.9292,1.92895,1.92899,90200001.0
2007-03-09 10:19:00,1.92881,1.92906,1.92872,1.92906,33400000.0
2007-03-09 10:20:00,1.92909,1.9292,1.92905,1.92918,32100000.0
2007-03-09 10:21:00,1.92917,1.92923,1.92907,1.92923,105900000.0
2007-03-09 10:22:00,1.9292,1.9292,1.92909,1.92909,34900000.0
2007-03-09 10:23:00,1.92909,1.92916,1.92905,1.9291,61399999.0
2007-03-09 10:24:00,1.92904,1.92913,1.92901,1.92902,82700000.0
2007-03-09 10:25:00,1.92902,1.92955,1.92902,1.92955,77399999.0
2007-03-09 10:26:00,1.92952,1.92952,1.92937,1.92937,42700001.0
2007-03-09 10:27:00,1.92928,1.92928,1.92908,1.9291,32300000.0
2007-03-09 10:28:00,1.92916,1.92922,1.92908,1.92915,129300001.0
2007-03-09 10:29:00,1.9291,1.92915,1.92905,1.92905,20000000.0
2007-03-09 10:30:00,1.92906,1.92912,1.92904,1.92905,55300000.0
2007-03-09 10:31:00,1.92894,1.92894,1.92862,1.92862,48800000.0
2007-03-09 10:32:00,1.92865,1.92876,1.92865,1.92865,39400000.0
2007-03-09 10:33:00,1.92865,1.92871,1.92861,1.92868,41200000.0
2007-03-09 10:34:00,1.92871,1.92873,1.92865,1.92873,41200000.0
2007-03-09 10:35:00,1.92867,1.92879,1.92867,1.92875,106299999.0
2007-03-09 10:36:00,1.92883,1.92903,1.92881,1.92903,103099998.0
2007-03-09 10:37:00,1.92905,1.92915,1.92895,1.92913,91000000.0
2007-03-09 10:38:00,1.92923,1.92923,1.92916,1.9292,136699998.0
2007-03-09 10:39:00,1.92918,1.92935,1.92916,1.9293,78200001.0
2007-03-09 10:40:00,1.92938,1.92952,1.92933,1.92949,52300000.0
2007-03-09 10:41:00,1.92937,1.92941,1.92931,1.92933,97200002.0
2007-03-09 10:42:00,1.92925,1.92936,1.92917,1.92923,60000000.0
2007-03-09 10:43:00,1.92929,1.92931,1.92912,1.92931,117400001.0
2007-03-09 10:44:00,1.92932,1.92932,1.92911,1.92913,99600000.0
2007-03-09 10:45:00,1.9291,1.92915,1.92908,1.92912,39000001.0
2007-03-09 10:46:00,1.92899,1.9291,1.92899,1.92907,42800000.0
2007-03-09 10:47:00,1.92909,1.92909,1.92903,1.92908,55700000.0
2007-03-09 10:48:00,1.9289,1.9289,1.92866,1.9287,99800002.0
2007-03-09 10:49:00,1.9286,1.9286,1.92841,1.92842,48400000.0
2007-03-09 10:50:00,1.92812,1.92812,1.92751,1.92763,82200003.0
2007-03-09 10:51:00,1.9278,1.9278,1.92765,1.92765,57800000.0
2007-03-09 10:52:00,1.92776,1.92779,1.92767,1.92772,60400000.0
2007-03-09 10:53:00,1.92777,1.92797,1.92777,1.92796,30300000.0
2007-03-09 10:54:00,1.92812,1.92856,1.92812,1.92856,57800001.0
2007-03-09 10:55:00,1.92851,1.92851,1.92832,1.92847,47300000.0
2007-03-09 10:56:00,1.92846,1.92864,1.92845,1.92864,72699999.0
2007-03-09 10:57:00,1.92862,1.92862,1.92842,1.92847,55900000.0
2007-03-09 10:58:00,1.92843,1.92843,1.92818,1.9283,74800000.0
2007-03-09 10:59:00,1.92833,1.92852,1.92833,1.92852,66600000.0
2007-03-09 11:00:00,1.92851,1.9286,1.92851,1.92857,35200000.0
2007-03-09 11:01:00,1.92856,1.92869,1.92854,1.92862,61199998.0
2007-03-09 11:02:00,1.92859,1.92859,1.92852,1.92853,91500001.0
2007-03-09 11:03:00,1.92855,1.92869,1.92845,1.92869,78299999.0
2007-03-09 11:04:00,1.92872,1.92872,1.9286,1.92862,101300001.0
2007-03-09 11:05:00,1.92875,1.92907,1.92875,1.9289,97699997.0
2007-03-09 11:06:00,1.929,1.92902,1.92889,1.92892,78800001.0
2007-03-09 11:07:00,1.92896,1.92896,1.9288,1.9289,35800000.0
2007-03-09 11:08:00,1.92893,1.92893,1.92882,1.92887,119199998.0
2007-03-09 11:09:00,1.92892,1.92896,1.92877,1.92896,38300000.0
2007-03-09 11:10:00,1.92891,1.929,1.92883,1.929,77050000.0
2007-03-09 11:11:00,1.92901,1.92901,1.9289,1.9289,25800000.0
2007-03-09 11:12:00,1.92888,1.92892,1.92879,1.92879,38300000.0
2007-03-09 11:13:00,1.9288,1.92885,1.92875,1.92885,55100000.0
2007-03-09 11:14:00,1.92878,1.92878,1.92871,1.92872,43900000.0
2007-03-09 11:15:00,1.92872,1.92878,1.92872,1.92878,35600000.0
2007-03-09 11:16:00,1.92877,1.92886,1.92875,1.92885,43200000.0
2007-03-09 11:17:00,1.92879,1.92883,1.92877,1.9288,52900000.0
2007-03-09 11:18:00,1.9288,1.92885,1.92873,1.92885,46100000.0
2007-03-09 11:19:00,1.92878,1.92886,1.92878,1.9288,88399999.0
2007-03-09 11:20:00,1.92878,1.92888,1.92878,1.92888,31100000.0
2007-03-09 11:21:00,1.92892,1.92892,1.9288,1.9288,51300000.0
2007-03-09 11:22:00,1.92871,1.92875,1.92847,1.92855,86100000.0
2007-03-09 11:23:00,1.92855,1.92881,1.92855,1.92881,16400000.0
2007-03-09 11:24:00,1.9289,1.92904,1.92875,1.92904,49500001.0
2007-03-09 11:25:00,1.92898,1.92908,1.92898,1.92908,31700000.0
2007-03-09 11:26:00,1.92911,1.92911,1.92881,1.92881,49900001.0
2007-03-09 11:27:00,1.92879,1.92887,1.92876,1.92878,99899999.0
2007-03-09 11:28:00,1.92892,1.92903,1.92888,1.92891,83299998.0
2007-03-09 11:29:00,1.92893,1.92903,1.92882,1.92903,65200001.0
2007-03-09 11:30:00,1.92826,1.92838,1.92722,1.92722,95799999.0
2007-03-09 11:31:00,1.92714,1.92756,1.92701,1.92756,86199998.0
2007-03-09 11:32:00,1.92761,1.92779,1.92761,1.92779,85600000.0
2007-03-09 11:33:00,1.92791,1.92815,1.92779,1.9281,58500000.0
2007-03-09 11:34:00,1.92827,1.92848,1.92823,1.92848,64800000.0
2007-03-09 11:35:00,1.92848,1.92866,1.92843,1.92862,81299999.0
2007-03-09 11:36:00,1.92856,1.92869,1.92853,1.92867,59900000.0
2007-03-09 11:37:00,1.92864,1.92867,1.92859,1.92859,87299999.0
2007-03-09 11:38:00,1.92864,1.92871,1.9286,1.92861,48400000.0
2007-03-09 11:39:00,1.92862,1.92867,1.92855,1.92855,36599999.0
2007-03-09 11:40:00,1.92847,1.92858,1.92846,1.92858,36900000.0
2007-03-09 11:41:00,1.92863,1.92863,1.92857,1.92857,41600000.0
2007-03-09 11:42:00,1.9286,1.92871,1.92837,1.92837,86499998.0
2007-03-09 11:43:00,1.92837,1.92847,1.92837,1.92843,55200000.0
2007-03-09 11:44:00,1.92844,1.92876,1.9284,1.92876,56599999.0
2007-03-09 11:45:00,1.92874,1.92904,1.92869,1.92898,72400000.0
2007-03-09 11:46:00,1.92903,1.92917,1.92898,1.9291,108100000.0
2007-03-09 11:47:00,1.92912,1.92912,1.92882,1.92882,93499999.0
2007-03-09 11:48:00,1.92887,1.92904,1.92882,1.92896,84700000.0
2007-03-09 11:49:00,1.92891,1.92898,1.92891,1.92898,45800001.0
2007-03-09 11:50:00,1.92904,1.92911,1.92889,1.92896,62600000.0
2007-03-09 11:51:00,1.92885,1.92899,1.92876,1.92899,31300000.0
2007-03-09 11:52:00,1.92908,1.92908,1.92881,1.92881,27000000.0
2007-03-09 11:53:00,1.92882,1.9291,1.92882,1.92899,69699999.0
2007-03-09 11:54:00,1.92888,1.929,1.9288,1.92894,98000000.0
2007-03-09 11:55:00,1.92893,1.92895,1.92892,1.92893,50700001.0
2007-03-09 11:56:00,1.92903,1.92936,1.92903,1.92927,79999998.0
2007-03-09 11:57:00,1.92923,1.92946,1.9292,1.92945,92000000.0
2007-03-09 11:58:00,1.92963,1.93024,1.92963,1.93024,93000001.0
2007-03-09 11:59:00,1.93027,1.93028,1.9301,1.93015,98199999.0
2007-03-09 12:00:00,1.9302,1.9302,1.92955,1.9296,90300001.0
2007-03-09 12:01:00,1.92956,1.92969,1.92955,1.92955,41300000.0
2007-03-09 12:02:00,1.9297,1.9301,1.9297,1.9301,16200000.0
2007-03-09 12:03:00,1.93018,1.93024,1.93005,1.93005,45100000.0
2007-03-09 12:04:00,1.92991,1.93018,1.92991,1.9301,63800000.0
2007-03-09 12:05:00,1.93022,1.9303,1.93013,1.93025,119400000.0
2007-03-09 12:06:00,1.93006,1.93006,1.92971,1.92972,46200001.0
2007-03-09 12:07:00,1.92971,1.92972,1.92961,1.92972,67199999.0
2007-03-09 12:08:00,1.92962,1.9297,1.92952,1.92969,38400000.0
2007-03-09 12:09:00,1.92997,1.93043,1.92997,1.93043,44600001.0
2007-03-09 12:10:00,1.93037,1.93037,1.93014,1.93014,65300001.0
2007-03-09 12:11:00,1.9298,1.9298,1.92962,1.92969,59500001.0
2007-03-09 12:12:00,1.92969,1.92977,1.92969,1.92977,32900000.0
2007-03-09 12:13:00,1.92978,1.92982,1.92974,1.92982,52900000.0
2007-03-09 12:14:00,1.92988,1.92989,1.92983,1.92989,31700000.0
2007-03-09 12:15:00,1.92987,1.92989,1.92976,1.92976,20100000.0
2007-03-09 12:16:00,1.92981,1.9299,1.92979,1.92987,44499999.0
2007-03-09 12:17:00,1.92987,1.92988,1.9298,1.92988,27400000.0
2007-03-09 12:18:00,1.92995,1.93006,1.9299,1.92993,78799999.0
2007-03-09 12:19:00,1.92996,1.92998,1.92988,1.92988,45800000.0
2007-03-09 12:20:00,1.92993,1.92993,1.92974,1.92978,59600000.0
2007-03-09 12:21:00,1.92966,1.92966,1.92944,1.92951,92199997.0
2007-03-09 12:22:00,1.92947,1.9297,1.92947,1.9297,29000000.0
2007-03-09 12:23:00,1.92973,1.92978,1.92959,1.92966,87800000.0
2007-03-09 12:24:00,1.92972,1.92983,1.92972,1.92979,41100001.0
2007-03-09 12:25:00,1.92975,1.9298,1.9297,1.9298,71200000.0
2007-03-09 12:26:00,1.92976,1.92976,1.92967,1.92969,60000000.0
2007-03-09 12:27:00,1.92975,1.92995,1.92975,1.92995,57400000.0
2007-03-09 12:28:00,1.93,1.93,1.92983,1.92983,85400000.0
2007-03-09 12:29:00,1.92987,1.93,1.92986,1.9299,77600000.0
2007-03-09 12:30:00,1.92988,1.92999,1.92986,1.9299,94300000.0
2007-03-09 12:31:00,1.92992,1.92996,1.92986,1.92995,120700001.0
2007-03-09 12:32:00,1.92993,1.92999,1.92986,1.9299,48000000.0
2007-03-09 12:33:00,1.92988,1.92988,1.92974,1.92983,45100000.0
2007-03-09 12:34:00,1.92992,1.93007,1.92992,1.92994,63899999.0
2007-03-09 12:35:00,1.92993,1.92999,1.92983,1.92999,26100000.0
2007-03-09 12:36:00,1.93005,1.93009,1.92986,1.92988,41899999.0
2007-03-09 12:37:00,1.92975,1.92992,1.92975,1.92992,8100000.0
2007-03-09 12:38:00,1.92989,1.9299,1.92979,1.92987,40400001.0
2007-03-09 12:39:00,1.92981,1.92997,1.92981,1.92985,61200000.0
2007-03-09 12:40:00,1.92997,1.93015,1.92994,1.93012,81499999.0
2007-03-09 12:41:00,1.93013,1.93027,1.93013,1.93027,101500002.0
2007-03-09 12:42:00,1.93036,1.93036,1.93026,1.93028,35900000.0
2007-03-09 12:43:00,1.9303,1.93031,1.93021,1.93025,126299999.0
2007-03-09 12:44:00,1.93023,1.93031,1.93017,1.93018,66800000.0
2007-03-09 12:45:00,1.93025,1.93039,1.9302,1.93037,37000000.0
2007-03-09 12:46:00,1.93041,1.93041,1.93029,1.93035,29000000.0
2007-03-09 12:47:00,1.93033,1.93039,1.93026,1.93028,90300002.0
2007-03-09 12:48:00,1.93031,1.93037,1.93025,1.93036,64400000.0
2007-03-09 12:49:00,1.93032,1.93038,1.93027,1.93029,47600000.0
2007-03-09 12:50:00,1.93035,1.93037,1.9303,1.93037,74600000.0
2007-03-09 12:51:00,1.93025,1.93029,1.93018,1.93018,47500001.0
2007-03-09 12:52:00,1.93009,1.9303,1.93009,1.9302,83600001.0
2007-03-09 12:53:00,1.93025,1.93047,1.93023,1.9304,81400000.0
2007-03-09 12:54:00,1.9304,1.93058,1.93035,1.93043,82700000.0
2007-03-09 12:55:00,1.93043,1.93106,1.93043,1.93106,50800000.0
2007-03-09 12:56:00,1.93096,1.93096,1.93076,1.93088,17400000.0
2007-03-09 12:57:00,1.93091,1.93098,1.93083,1.93096,56200000.0
2007-03-09 12:58:00,1.9311,1.93119,1.93109,1.93119,74299999.0
2007-03-09 12:59:00,1.9307,1.93085,1.9307,1.93085,24799999.0
2007-03-09 13:00:00,1.93074,1.93095,1.93074,1.9309,75200000.0
2007-03-09 13:01:00,1.93084,1.93098,1.93084,1.93096,56200000.0
2007-03-09 13:02:00,1.93093,1.93115,1.93093,1.93107,48500000.0
2007-03-09 13:03:00,1.93113,1.9313,1.93113,1.9313,61200000.0
2007-03-09 13:04:00,1.93122,1.93133,1.93111,1.93125,67900000.0
2007-03-09 13:05:00,1.93119,1.93131,1.93119,1.93124,67350000.0
2007-03-09 13:06:00,1.9314,1.93144,1.93119,1.93132,73400000.0
2007-03-09 13:07:00,1.93142,1.9315,1.93139,1.93145,69300000.0
2007-03-09 13:08:00,1.93153,1.93153,1.9314,1.93146,43400000.0
2007-03-09 13:09:00,1.93139,1.93151,1.93139,1.93145,43200000.0
2007-03-09 13:10:00,1.93142,1.93148,1.93142,1.93142,47900000.0
2007-03-09 13:11:00,1.9315,1.9315,1.9313,1.93144,84800002.0
2007-03-09 13:12:00,1.93146,1.93172,1.93146,1.9317,83200001.0
2007-03-09 13:13:00,1.93154,1.93171,1.93154,1.9316,40599999.0
2007-03-09 13:14:00,1.9316,1.9317,1.93153,1.93155,61199999.0
2007-03-09 13:15:00,1.93145,1.93145,1.93113,1.93119,68300000.0
2007-03-09 13:16:00,1.93118,1.93126,1.93114,1.93126,56900000.0
2007-03-09 13:17:00,1.93123,1.93128,1.93109,1.93123,58000000.0
2007-03-09 13:18:00,1.93125,1.93133,1.93107,1.93107,72700001.0
2007-03-09 13:19:00,1.93115,1.93125,1.93111,1.93125,29300000.0
2007-03-09 13:20:00,1.93118,1.93118,1.93111,1.93118,13200000.0
2007-03-09 13:21:00,1.93121,1.93121,1.93099,1.93099,53100001.0
2007-03-09 13:22:00,1.931,1.9311,1.93097,1.93105,79800000.0
2007-03-09 13:23:00,1.931,1.93109,1.93099,1.93109,22100000.0
2007-03-09 13:24:00,1.93102,1.93118,1.93095,1.93114,109299999.0
2007-03-09 13:25:00,1.9312,1.93122,1.93111,1.93122,47399999.0
2007-03-09 13:26:00,1.93124,1.93124,1.93113,1.93113,64800000.0
2007-03-09 13:27:00,1.9312,1.93126,1.93113,1.93117,69999999.0
2007-03-09 13:28:00,1.9311,1.9311,1.93099,1.93099,70000000.0
2007-03-09 13:29:00,1.93102,1.93109,1.93096,1.93104,118700002.0
2007-03-09 13:30:00,1.93102,1.93111,1.93102,1.93109,81900001.0
2007-03-09 13:31:00,1.93118,1.93119,1.93113,1.93119,97499999.0
2007-03-09 13:32:00,1.93116,1.93116,1.93113,1.93113,7500000.0
2007-03-09 13:33:00,1.9311,1.9311,1.93092,1.93092,45000000.0
2007-03-09 13:34:00,1.93085,1.93089,1.9307,1.93071,62299999.0
2007-03-09 13:35:00,1.93066,1.93077,1.93065,1.93067,78700000.0
2007-03-09 13:36:00,1.93077,1.93084,1.93067,1.93083,147800000.0
2007-03-09 13:37:00,1.931,1.93106,1.93086,1.93097,80499999.0
2007-03-09 13:38:00,1.93099,1.93103,1.93089,1.93089,119000000.0
2007-03-09 13:39:00,1.93095,1.93095,1.93078,1.93086,84300002.0
2007-03-09 13:40:00,1.93093,1.93107,1.93091,1.93101,78900000.0
2007-03-09 13:41:00,1.9311,1.93131,1.9311,1.93116,63799999.0
2007-03-09 13:42:00,1.93119,1.93158,1.93119,1.93156,48400001.0
2007-03-09 13:43:00,1.93153,1.93162,1.93139,1.93154,134900000.0
2007-03-09 13:44:00,1.93145,1.9316,1.9314,1.9316,105499998.0
2007-03-09 13:45:00,1.93157,1.93159,1.93146,1.93146,45000001.0
2007-03-09 13:46:00,1.93142,1.93146,1.93142,1.93142,38000000.0
2007-03-09 13:47:00,1.93131,1.93143,1.93131,1.93133,40400000.0
2007-03-09 13:48:00,1.93137,1.93145,1.93135,1.93145,84299997.0
2007-03-09 13:49:00,1.93143,1.93143,1.93121,1.93132,140599999.0
2007-03-09 13:50:00,1.93132,1.93132,1.93127,1.93127,26700000.0
2007-03-09 13:51:00,1.93123,1.9313,1.93123,1.93128,101899999.0
2007-03-09 13:52:00,1.93132,1.93132,1.93111,1.93118,39500000.0
2007-03-09 13:53:00,1.93129,1.93159,1.93128,1.93156,77999999.0
2007-03-09 13:54:00,1.93162,1.93162,1.93145,1.93153,28100000.0
2007-03-09 13:55:00,1.93152,1.93168,1.93152,1.93168,27900000.0
2007-03-09 13:56:00,1.93158,1.93158,1.93135,1.93141,67200000.0
2007-03-09 13:57:00,1.93143,1.93143,1.93136,1.93136,10500000.0
2007-03-09 13:58:00,1.93131,1.93143,1.93131,1.93143,64299999.0
2007-03-09 13:59:00,1.93152,1.93159,1.93134,1.93134,82000000.0
2007-03-09 14:00:00,1.93138,1.93158,1.93138,1.93149,105000000.0
2007-03-09 14:01:00,1.9316,1.93169,1.9316,1.93163,28000000.0
2007-03-09 14:02:00,1.93157,1.93159,1.93152,1.93152,49100000.0
2007-03-09 14:03:00,1.93163,1.9317,1.93156,1.93161,105000001.0
2007-03-09 14:04:00,1.93158,1.93172,1.93155,1.93172,94499998.0
2007-03-09 14:05:00,1.93169,1.93172,1.93165,1.93167,64500000.0
2007-03-09 14:06:00,1.93161,1.93172,1.93161,1.93169,59900000.0
2007-03-09 14:07:00,1.93175,1.93188,1.93173,1.93173,39700000.0
2007-03-09 14:08:00,1.93178,1.9318,1.93172,1.93172,88399999.0
2007-03-09 14:09:00,1.93179,1.93186,1.9317,1.9317,123199998.0
2007-03-09 14:10:00,1.93172,1.93173,1.93155,1.93173,30200000.0
2007-03-09 14:11:00,1.93167,1.93175,1.93167,1.93169,67700000.0
2007-03-09 14:12:00,1.93162,1.93163,1.93139,1.93139,44700000.0
2007-03-09 14:13:00,1.93135,1.93138,1.93124,1.9313,92500000.0
2007-03-09 14:14:00,1.93129,1.93133,1.93115,1.93115,65399999.0
2007-03-09 14:15:00,1.93108,1.93108,1.93099,1.93102,50500001.0
2007-03-09 14:16:00,1.93102,1.93107,1.93102,1.93103,50699999.0
2007-03-09 14:17:00,1.9311,1.9312,1.93108,1.93117,61099999.0
2007-03-09 14:18:00,1.93118,1.93136,1.93113,1.93133,75500000.0
2007-03-09 14:19:00,1.93142,1.93149,1.93142,1.93143,110999997.0
2007-03-09 14:20:00,1.93133,1.93153,1.93133,1.93153,60700002.0
2007-03-09 14:21:00,1.93147,1.93158,1.93145,1.93145,78499998.0
2007-03-09 14:22:00,1.93145,1.9316,1.93145,1.9316,15100000.0
2007-03-09 14:23:00,1.93161,1.93161,1.93129,1.93129,22000000.0
2007-03-09 14:24:00,1.93115,1.93129,1.93105,1.93129,59399999.0
2007-03-09 14:25:00,1.93129,1.93143,1.93129,1.93138,59000000.0
2007-03-09 14:26:00,1.93142,1.93173,1.93131,1.93171,81100003.0
2007-03-09 14:27:00,1.93172,1.9318,1.9317,1.93175,80400000.0
2007-03-09 14:28:00,1.93182,1.93195,1.93172,1.93193,64700001.0
2007-03-09 14:29:00,1.93203,1.93203,1.93188,1.9319,55900000.0
2007-03-09 14:30:00,1.93201,1.93213,1.93198,1.93204,120300002.0
2007-03-09 14:31:00,1.93207,1.93214,1.9319,1.9319,72499999.0
2007-03-09 14:32:00,1.93185,1.93185,1.93178,1.9318,57500000.0
2007-03-09 14:33:00,1.9319,1.93195,1.93179,1.9319,131299998.0
2007-03-09 14:34:00,1.93182,1.93189,1.9317,1.93174,44700000.0
2007-03-09 14:35:00,1.93163,1.93163,1.93154,1.93158,41300000.0
2007-03-09 14:36:00,1.9316,1.93169,1.93151,1.93155,76799999.0
2007-03-09 14:37:00,1.93156,1.93163,1.93148,1.93151,143699998.0
2007-03-09 14:38:00,1.93151,1.93154,1.93148,1.93149,33699999.0
2007-03-09 14:39:00,1.93155,1.93155,1.93145,1.9315,66700000.0
2007-03-09 14:40:00,1.9315,1.93155,1.93147,1.9315,60299999.0
2007-03-09 14:41:00,1.93155,1.93155,1.93144,1.93144,90700001.0
2007-03-09 14:42:00,1.93142,1.93153,1.93142,1.93146,30400000.0
2007-03-09 14:43:00,1.93153,1.93153,1.93139,1.9315,78499999.0
2007-03-09 14:44:00,1.93152,1.93152,1.93141,1.93152,42500000.0
2007-03-09 14:45:00,1.93149,1.93158,1.93146,1.93157,74600000.0
2007-03-09 14:46:00,1.93157,1.93157,1.93148,1.93148,46499999.0
2007-03-09 14:47:00,1.93152,1.93179,1.93152,1.93152,73900000.0
2007-03-09 14:48:00,1.93158,1.93178,1.93158,1.93173,32800000.0
2007-03-09 14:49:00,1.93181,1.93181,1.9316,1.93167,53500002.0
2007-03-09 14:50:00,1.93173,1.93173,1.93146,1.9315,85500001.0
2007-03-09 14:51:00,1.93153,1.93168,1.93153,1.93168,61500000.0
2007-03-09 14:52:00,1.93162,1.93163,1.93154,1.93163,63700000.0
2007-03-09 14:53:00,1.93167,1.93167,1.93153,1.93164,58500000.0
2007-03-09 14:54:00,1.93165,1.93168,1.93158,1.93168,40400001.0
2007-03-09 14:55:00,1.9317,1.93176,1.9317,1.93175,67800000.0
2007-03-09 14:56:00,1.93182,1.93185,1.9317,1.93185,59500001.0
2007-03-09 14:57:00,1.93181,1.93183,1.93164,1.93164,71400000.0
2007-03-09 14:58:00,1.93167,1.93191,1.93167,1.93191,88600001.0
2007-03-09 14:59:00,1.93186,1.93186,1.9318,1.9318,84599999.0
2007-03-09 15:00:00,1.93182,1.93189,1.93168,1.93176,91600000.0
2007-03-09 15:01:00,1.93165,1.93188,1.93165,1.93186,64600001.0
2007-03-09 15:02:00,1.93195,1.932,1.93192,1.93194,55600001.0
2007-03-09 15:03:00,1.93215,1.93254,1.93215,1.93254,54500001.0
2007-03-09 15:04:00,1.93251,1.93264,1.93247,1.93255,100600000.0
2007-03-09 15:05:00,1.93241,1.93241,1.93217,1.93223,18950000.0
2007-03-09 15:06:00,1.93216,1.93221,1.93211,1.9322,35600000.0
2007-03-09 15:07:00,1.93215,1.93227,1.93215,1.93226,73799999.0
2007-03-09 15:08:00,1.93213,1.93228,1.93207,1.93226,59800000.0
2007-03-09 15:09:00,1.93228,1.93243,1.93222,1.93241,104800002.0
2007-03-09 15:10:00,1.93229,1.93259,1.93229,1.93246,123299997.0
2007-03-09 15:11:00,1.93244,1.93259,1.93237,1.93252,44700000.0
2007-03-09 15:12:00,1.93244,1.93244,1.93225,1.93229,77500000.0
2007-03-09 15:13:00,1.9324,1.93259,1.9324,1.93255,53900000.0
2007-03-09 15:14:00,1.93255,1.9326,1.93237,1.93237,68299999.0
2007-03-09 15:15:00,1.93238,1.93259,1.93238,1.93256,68099999.0
2007-03-09 15:16:00,1.93248,1.93255,1.93243,1.93255,46200000.0
2007-03-09 15:17:00,1.93267,1.93316,1.93267,1.93316,59099999.0
2007-03-09 15:18:00,1.93315,1.93315,1.93294,1.93296,65300000.0
2007-03-09 15:19:00,1.93288,1.93291,1.93275,1.93279,88400002.0
2007-03-09 15:20:00,1.93288,1.93292,1.9327,1.9327,62299998.0
2007-03-09 15:21:00,1.9327,1.93288,1.93268,1.93288,56400002.0
2007-03-09 15:22:00,1.93292,1.93301,1.9328,1.93285,67000001.0
2007-03-09 15:23:00,1.93282,1.93296,1.93275,1.93296,72800001.0
2007-03-09 15:24:00,1.93305,1.93305,1.93286,1.93286,43300000.0
2007-03-09 15:25:00,1.93289,1.93303,1.93289,1.93293,76999999.0
2007-03-09 15:26:00,1.93295,1.93307,1.93276,1.93276,58899999.0
2007-03-09 15:27:00,1.93293,1.93293,1.93278,1.93282,106600001.0
2007-03-09 15:28:00,1.93284,1.93296,1.93278,1.93288,78300000.0
2007-03-09 15:29:00,1.93315,1.93342,1.93294,1.93325,123699998.0
2007-03-09 15:30:00,1.93322,1.93329,1.9302,1.9302,87500000.0
2007-03-09 15:31:00,1.93027,1.93027,1.92908,1.9292,27400000.0
2007-03-09 15:32:00,1.92922,1.92947,1.92881,1.92937,116700002.0
2007-03-09 15:33:00,1.9296,1.92975,1.9293,1.92969,89000001.0
2007-03-09 15:34:00,1.92972,1.93014,1.92972,1.92995,131699998.0
2007-03-09 15:35:00,1.93002,1.93002,1.9295,1.92954,44100000.0
2007-03-09 15:36:00,1.92946,1.93008,1.92946,1.92997,81300000.0
2007-03-09 15:37:00,1.92989,1.93095,1.92983,1.93093,89800000.0
2007-03-09 15:38:00,1.93092,1.93107,1.93053,1.93053,91000001.0
2007-03-09 15:39:00,1.93118,1.93229,1.93118,1.93229,88100000.0
2007-03-09 15:40:00,1.93282,1.93282,1.93207,1.9321,151700000.0
2007-03-09 15:41:00,1.93238,1.93266,1.93213,1.93214,51000001.0
2007-03-09 15:42:00,1.93215,1.93215,1.93176,1.9318,76600000.0
2007-03-09 15:43:00,1.9319,1.9319,1.93166,1.93178,121100000.0
2007-03-09 15:44:00,1.93186,1.93208,1.93186,1.93194,27600000.0
2007-03-09 15:45:00,1.9318,1.9318,1.93115,1.93123,83900001.0
2007-03-09 15:46:00,1.93122,1.93157,1.9312,1.93157,88899998.0
2007-03-09 15:47:00,1.93154,1.93154,1.93051,1.93051,80499999.0
2007-03-09 15:48:00,1.93042,1.93043,1.92941,1.92947,92899999.0
2007-03-09 15:49:00,1.92919,1.92946,1.92888,1.92888,35200000.0
2007-03-09 15:50:00,1.92885,1.92892,1.92865,1.92882,60000000.0
2007-03-09 15:51:00,1.92883,1.92914,1.92876,1.92914,41300001.0
2007-03-09 15:52:00,1.92907,1.92964,1.92905,1.92955,94299999.0
2007-03-09 15:53:00,1.9294,1.92987,1.92923,1.92987,72800002.0
2007-03-09 15:54:00,1.92998,1.93008,1.92998,1.93008,119300001.0
2007-03-09 15:55:00,1.93012,1.93096,1.93007,1.93096,45500000.0
2007-03-09 15:56:00,1.93125,1.93139,1.93079,1.93079,80899998.0
2007-03-09 15:57:00,1.93079,1.93094,1.93059,1.93086,63500000.0
2007-03-09 15:58:00,1.93088,1.93088,1.93037,1.93038,57249999.0
2007-03-09 15:59:00,1.93036,1.93047,1.93023,1.93027,61699999.0
2007-03-09 16:00:00,1.93034,1.93038,1.9301,1.9301,34300000.0
2007-03-09 16:01:00,1.93023,1.93023,1.93,1.9301,126000001.0
2007-03-09 16:02:00,1.93006,1.93015,1.92985,1.92993,46400000.0
2007-03-09 16:03:00,1.93002,1.93003,1.92954,1.92959,54600000.0
2007-03-09 16:04:00,1.92966,1.93031,1.92966,1.93031,84200000.0
2007-03-09 16:05:00,1.93033,1.93041,1.93024,1.93041,44500000.0
2007-03-09 16:06:00,1.93048,1.93055,1.93035,1.93035,44600000.0
2007-03-09 16:07:00,1.93043,1.93075,1.93032,1.93075,75500000.0
2007-03-09 16:08:00,1.93083,1.931,1.93079,1.931,22000000.0
2007-03-09 16:09:00,1.93113,1.93149,1.93107,1.93149,39700000.0
2007-03-09 16:10:00,1.93147,1.93177,1.93147,1.93147,73300000.0
2007-03-09 16:11:00,1.93138,1.93138,1.93114,1.93125,54100000.0
2007-03-09 16:12:00,1.93113,1.93113,1.93103,1.9311,59300000.0
2007-03-09 16:13:00,1.93107,1.93124,1.93101,1.93124,85499999.0
2007-03-09 16:14:00,1.93115,1.93123,1.93111,1.93123,100499999.0
2007-03-09 16:15:00,1.93113,1.93113,1.93083,1.93089,94500002.0
2007-03-09 16:16:00,1.93075,1.93077,1.93043,1.9307,49300000.0
2007-03-09 16:17:00,1.93073,1.93112,1.93062,1.9311,115400001.0
2007-03-09 16:18:00,1.93104,1.93104,1.93085,1.93089,30500000.0
2007-03-09 16:19:00,1.93076,1.93089,1.93071,1.93089,41600000.0
2007-03-09 16:20:00,1.93074,1.93074,1.93023,1.93028,34500000.0
2007-03-09 16:21:00,1.93039,1.93042,1.93027,1.93027,72799999.0
2007-03-09 16:22:00,1.93015,1.93015,1.92995,1.93013,40100000.0
2007-03-09 16:23:00,1.93004,1.93009,1.93002,1.93003,68500000.0
2007-03-09 16:24:00,1.92998,1.92998,1.92979,1.92988,33100000.0
2007-03-09 16:25:00,1.92987,1.93004,1.92981,1.93004,36870000.0
2007-03-09 16:26:00,1.93002,1.93002,1.92987,1.92989,27700000.0
2007-03-09 16:27:00,1.92983,1.92993,1.92951,1.92951,116100002.0
2007-03-09 16:28:00,1.92945,1.92946,1.92912,1.92923,58799999.0
2007-03-09 16:29:00,1.92959,1.93,1.92959,1.93,49800000.0
2007-03-09 16:30:00,1.92994,1.93026,1.92994,1.93026,59600000.0
2007-03-09 16:31:00,1.93035,1.93046,1.93029,1.93038,98299999.0
2007-03-09 16:32:00,1.93026,1.93026,1.9301,1.9302,33900000.0
2007-03-09 16:33:00,1.9302,1.93039,1.9302,1.93032,47900000.0
2007-03-09 16:34:00,1.93054,1.93108,1.93054,1.93108,87700000.0
2007-03-09 16:35:00,1.93098,1.93098,1.93058,1.93058,30500000.0
2007-03-09 16:36:00,1.93079,1.93097,1.93073,1.93082,24100000.0
2007-03-09 16:37:00,1.93091,1.93098,1.93077,1.93091,73899999.0
2007-03-09 16:38:00,1.93082,1.93111,1.93082,1.93111,32200000.0
2007-03-09 16:39:00,1.93096,1.93096,1.93072,1.93092,59700000.0
2007-03-09 16:40:00,1.93097,1.93113,1.93087,1.93108,107199998.0
2007-03-09 16:41:00,1.93092,1.93137,1.93092,1.93094,72899999.0
2007-03-09 16:42:00,1.93094,1.93106,1.93089,1.93097,110599998.0
2007-03-09 16:43:00,1.93096,1.93096,1.93085,1.93095,54300000.0
2007-03-09 16:44:00,1.93097,1.93098,1.93092,1.93098,20000000.0
2007-03-09 16:45:00,1.93094,1.93103,1.9308,1.9308,72200001.0
2007-03-09 16:46:00,1.93075,1.9308,1.9306,1.93061,127299999.0
2007-03-09 16:47:00,1.93055,1.93062,1.93044,1.93044,100700000.0
2007-03-09 16:48:00,1.93044,1.93077,1.93034,1.93077,89000001.0
2007-03-09 16:49:00,1.93076,1.93104,1.9307,1.93096,45300000.0
2007-03-09 16:50:00,1.93092,1.93092,1.9306,1.93075,66300000.0
2007-03-09 16:51:00,1.93087,1.93113,1.93087,1.93098,100200001.0
2007-03-09 16:52:00,1.93093,1.93109,1.9309,1.93102,70900000.0
2007-03-09 16:53:00,1.93092,1.9312,1.93089,1.9312,46099999.0
2007-03-09 16:54:00,1.93125,1.93147,1.93125,1.93142,34400000.0
2007-03-09 16:55:00,1.93133,1.93133,1.93096,1.931,44300000.0
2007-03-09 16:56:00,1.93093,1.93107,1.93092,1.93094,47599999.0
2007-03-09 16:57:00,1.93101,1.93101,1.93071,1.93075,22400000.0
2007-03-09 16:58:00,1.9307,1.93086,1.93064,1.93086,80799998.0
2007-03-09 16:59:00,1.9309,1.93101,1.93083,1.93101,65800001.0
2007-03-09 17:00:00,1.93097,1.93105,1.93076,1.93078,78800000.0
2007-03-09 17:01:00,1.93087,1.93096,1.93082,1.93092,108999999.0
2007-03-09 17:02:00,1.93113,1.93194,1.93113,1.93194,53599999.0
2007-03-09 17:03:00,1.93204,1.9321,1.93167,1.93167,50000001.0
2007-03-09 17:04:00,1.93151,1.93168,1.93142,1.93168,104700001.0
2007-03-09 17:05:00,1.93159,1.93159,1.93099,1.93099,47899999.0
2007-03-09 17:06:00,1.93105,1.93116,1.93099,1.93106,100749998.0
2007-03-09 17:07:00,1.93098,1.9311,1.93098,1.93107,42800000.0
2007-03-09 17:08:00,1.93102,1.9311,1.93099,1.931,17900000.0
2007-03-09 17:09:00,1.93109,1.93109,1.93106,1.93106,25000000.0
2007-03-09 17:10:00,1.9311,1.93123,1.93095,1.93095,49600000.0
2007-03-09 17:11:00,1.93083,1.93111,1.93083,1.93098,159099997.0
2007-03-09 17:12:00,1.93097,1.93098,1.93073,1.93083,85200000.0
2007-03-09 17:13:00,1.93085,1.93089,1.93057,1.93058,81000000.0
2007-03-09 17:14:00,1.93063,1.93063,1.93039,1.9304,95399996.0
2007-03-09 17:15:00,1.93029,1.93037,1.93027,1.93036,29300000.0
2007-03-09 17:16:00,1.93039,1.93066,1.93028,1.93066,87599998.0
2007-03-09 17:17:00,1.93077,1.93083,1.9304,1.93049,65100000.0
2007-03-09 17:18:00,1.93042,1.93066,1.93037,1.93037,45600000.0
2007-03-09 17:19:00,1.93025,1.93032,1.93011,1.93032,89300001.0
2007-03-09 17:20:00,1.93014,1.93027,1.93014,1.9302,62600000.0
2007-03-09 17:21:00,1.93034,1.93036,1.93021,1.93025,69599999.0
2007-03-09 17:22:00,1.93032,1.93047,1.93032,1.93047,11800000.0
2007-03-09 17:23:00,1.93036,1.93036,1.93027,1.93035,51500000.0
2007-03-09 17:24:00,1.93042,1.93042,1.93029,1.93029,15600000.0
2007-03-09 17:25:00,1.9303,1.93031,1.93017,1.93017,45500000.0
2007-03-09 17:26:00,1.9302,1.93022,1.93012,1.93016,112100001.0
2007-03-09 17:27:00,1.93013,1.93014,1.93004,1.93014,64600000.0
2007-03-09 17:28:00,1.93004,1.93008,1.92998,1.93,34700000.0
2007-03-09 17:29:00,1.92999,1.93013,1.92999,1.93011,67399999.0
2007-03-09 17:30:00,1.93004,1.93006,1.9299,1.92996,75500000.0
2007-03-09 17:31:00,1.92982,1.92989,1.92979,1.92989,114699997.0
2007-03-09 17:32:00,1.92983,1.92995,1.92981,1.92995,22699999.0
2007-03-09 17:33:00,1.93013,1.93022,1.93013,1.93022,26100001.0
2007-03-09 17:34:00,1.93035,1.93057,1.93027,1.93057,33900000.0
2007-03-09 17:35:00,1.93054,1.93054,1.93035,1.93038,61699999.0
2007-03-09 17:36:00,1.93035,1.93035,1.93024,1.93033,69400001.0
2007-03-09 17:37:00,1.93028,1.9305,1.93028,1.9305,72100000.0
2007-03-09 17:38:00,1.9305,1.93058,1.93049,1.93056,50300000.0
2007-03-09 17:39:00,1.93062,1.9307,1.93059,1.93066,87399999.0
2007-03-09 17:40:00,1.93054,1.93054,1.93028,1.93032,88599998.0
2007-03-09 17:41:00,1.93027,1.9304,1.93027,1.93037,50400000.0
2007-03-09 17:42:00,1.93033,1.93033,1.93023,1.93024,96500000.0
2007-03-09 17:43:00,1.93027,1.93027,1.93005,1.93016,104500000.0
2007-03-09 17:44:00,1.93015,1.9303,1.93015,1.93015,55199999.0
2007-03-09 17:45:00,1.9302,1.93044,1.9302,1.93039,28500000.0
2007-03-09 17:46:00,1.93035,1.93058,1.93034,1.93058,52700000.0
2007-03-09 17:47:00,1.9306,1.93067,1.93058,1.93065,115300000.0
2007-03-09 17:48:00,1.93051,1.93056,1.93048,1.93055,30600000.0
2007-03-09 17:49:00,1.93063,1.9307,1.93051,1.93058,100600001.0
2007-03-09 17:50:00,1.9305,1.93068,1.9305,1.93067,71500000.0
2007-03-09 17:51:00,1.93074,1.93089,1.93074,1.93081,36900000.0
2007-03-09 17:52:00,1.93092,1.93125,1.93092,1.93125,41200000.0
2007-03-09 17:53:00,1.93114,1.93129,1.93114,1.93119,73400000.0
2007-03-09 17:54:00,1.93112,1.93131,1.93112,1.93127,33600000.0
2007-03-09 17:55:00,1.93127,1.93128,1.93108,1.93108,61400000.0
2007-03-09 17:56:00,1.93098,1.93103,1.93098,1.931,41500001.0
2007-03-09 17:57:00,1.93088,1.93118,1.93088,1.93118,65000001.0
2007-03-09 17:58:00,1.93139,1.93176,1.93139,1.93165,96800002.0
2007-03-09 17:59:00,1.93169,1.93209,1.93165,1.93188,126000000.0
2007-03-09 18:00:00,1.93186,1.93186,1.93153,1.93161,41200000.0
2007-03-09 18:01:00,1.93155,1.93172,1.9315,1.93157,935799998.0
2007-03-09 18:02:00,1.93151,1.9316,1.93136,1.93142,1150849991.0
2007-03-09 18:03:00,1.93136,1.93139,1.93109,1.93109,1344899992.0
2007-03-09 18:04:00,1.9312,1.93128,1.93059,1.93064,803999996.0
2007-03-09 18:05:00,1.93054,1.93068,1.9305,1.9306,1098799998.0
2007-03-09 18:06:00,1.93056,1.93069,1.93054,1.93065,1050600004.0
2007-03-09 18:07:00,1.93068,1.93091,1.93068,1.93083,1337199997.0
2007-03-09 18:08:00,1.93092,1.93099,1.93071,1.93071,1343849998.0
2007-03-09 18:09:00,1.93067,1.93082,1.93067,1.93075,608899997.0
2007-03-09 18:10:00,1.93079,1.93092,1.93075,1.93075,929100000.0
2007-03-09 18:11:00,1.9308,1.93088,1.93072,1.93083,607000000.0
2007-03-09 18:12:00,1.93086,1.93094,1.9307,1.93082,801299996.0
2007-03-09 18:13:00,1.93085,1.93122,1.93085,1.93113,544500003.0
2007-03-09 18:14:00,1.93112,1.93113,1.93094,1.93104,878499996.0
2007-03-09 18:15:00,1.93112,1.93127,1.9311,1.93119,892850004.0
2007-03-09 18:16:00,1.93123,1.93123,1.93101,1.93115,812599995.0
2007-03-09 18:17:00,1.93108,1.93108,1.93068,1.93074,464999999.0
2007-03-09 18:18:00,1.93067,1.93072,1.93057,1.93058,708800003.0
2007-03-09 18:19:00,1.93065,1.93072,1.93055,1.93058,409599999.0
2007-03-09 18:20:00,1.93058,1.93063,1.93052,1.93053,538999998.0
2007-03-09 18:21:00,1.93047,1.9306,1.93036,1.9306,715800001.0
2007-03-09 18:22:00,1.93064,1.93083,1.93053,1.93062,571199998.0
2007-03-09 18:23:00,1.9307,1.93074,1.9306,1.93072,932199995.0
2007-03-09 18:24:00,1.93077,1.93093,1.93067,1.93093,820900000.0
2007-03-09 18:25:00,1.93099,1.93133,1.93099,1.93122,735900000.0
2007-03-09 18:26:00,1.93126,1.93141,1.9312,1.93127,531349998.0
2007-03-09 18:27:00,1.93125,1.9313,1.9311,1.93114,724999999.0
2007-03-09 18:28:00,1.9311,1.93122,1.93103,1.93122,360000004.0
2007-03-09 18:29:00,1.93128,1.9317,1.93128,1.9317,681299999.0
2007-03-09 18:30:00,1.93177,1.93189,1.93168,1.93185,808299997.0
2007-03-09 18:31:00,1.93187,1.93195,1.93164,1.93178,608500001.0
2007-03-09 18:32:00,1.9317,1.93176,1.93157,1.93158,410700000.0
2007-03-09 18:33:00,1.93156,1.93169,1.93147,1.93147,702199996.0
2007-03-09 18:34:00,1.93141,1.93146,1.93118,1.93118,647699999.0
2007-03-09 18:35:00,1.93115,1.93128,1.93111,1.93113,347199999.0
2007-03-09 18:36:00,1.93112,1.93112,1.93097,1.93097,158100000.0
2007-03-09 18:37:00,1.93093,1.93093,1.9308,1.93081,102599999.0
2007-03-09 18:38:00,1.93085,1.93093,1.93075,1.93093,189500001.0
2007-03-09 18:39:00,1.93093,1.93093,1.93077,1.93085,164400000.0
2007-03-09 18:40:00,1.93086,1.93114,1.93078,1.93114,287699999.0
2007-03-09 18:41:00,1.93115,1.93123,1.93111,1.93115,332100001.0
2007-03-09 18:42:00,1.93109,1.93124,1.93099,1.93102,136199999.0
2007-03-09 18:43:00,1.9311,1.93129,1.93101,1.93109,88799999.0
2007-03-09 18:44:00,1.93107,1.93127,1.93107,1.93121,332899999.0
2007-03-09 18:45:00,1.93123,1.93129,1.93116,1.93129,249399999.0
2007-03-09 18:46:00,1.93131,1.93131,1.93107,1.9312,150899997.0
2007-03-09 18:47:00,1.93118,1.93123,1.93107,1.93115,196399999.0
2007-03-09 18:48:00,1.93109,1.93122,1.93103,1.93115,396500000.0
2007-03-09 18:49:00,1.93108,1.93119,1.93106,1.93108,176700001.0
2007-03-09 18:50:00,1.93112,1.93125,1.9311,1.9311,232500002.0
2007-03-09 18:51:00,1.9312,1.93135,1.93113,1.93123,411400002.0
2007-03-09 18:52:00,1.93126,1.93138,1.93123,1.93128,600999999.0
2007-03-09 18:53:00,1.93114,1.93114,1.93097,1.93097,509600000.0
2007-03-09 18:54:00,1.93098,1.93124,1.93098,1.93112,201700000.0
2007-03-09 18:55:00,1.93123,1.93134,1.93121,1.93122,621199998.0
2007-03-09 18:56:00,1.9312,1.93126,1.93112,1.9312,197299999.0
2007-03-09 18:57:00,1.93123,1.93136,1.93116,1.93121,314399999.0
2007-03-09 18:58:00,1.93119,1.93137,1.93116,1.93119,613599997.0
2007-03-09 18:59:00,1.93118,1.93136,1.93118,1.93132,539200004.0
2007-03-09 19:00:00,1.93133,1.93146,1.93124,1.93124,236250000.0
2007-03-09 19:01:00,1.93119,1.93122,1.93104,1.93104,76600000.0
2007-03-09 19:02:00,1.931,1.93108,1.93087,1.93097,402200001.0
2007-03-09 19:03:00,1.93102,1.9313,1.93095,1.93107,802500003.0
2007-03-09 19:04:00,1.93114,1.93151,1.93113,1.93151,312299996.0
2007-03-09 19:05:00,1.93155,1.93184,1.93155,1.93182,200200002.0
2007-03-09 19:06:00,1.93192,1.93226,1.93192,1.93222,636399995.0
2007-03-09 19:07:00,1.93219,1.93223,1.93206,1.93223,311299997.0
2007-03-09 19:08:00,1.93225,1.93273,1.93225,1.93271,446900001.0
2007-03-09 19:09:00,1.93274,1.93274,1.93259,1.93267,273599999.0
2007-03-09 19:10:00,1.93253,1.93255,1.93234,1.93234,392599995.0
2007-03-09 19:11:00,1.93236,1.93246,1.93229,1.93237,124799998.0
2007-03-09 19:12:00,1.93238,1.93249,1.93226,1.9323,255199996.0
2007-03-09 19:13:00,1.93232,1.93233,1.93217,1.93233,467200003.0
2007-03-09 19:14:00,1.93231,1.93243,1.93227,1.93235,276200002.0
2007-03-09 19:15:00,1.93239,1.93254,1.93239,1.9325,412549996.0
2007-03-09 19:16:00,1.93252,1.93284,1.93252,1.93277,197100000.0
2007-03-09 19:17:00,1.93281,1.93283,1.9327,1.93283,142400000.0
2007-03-09 19:18:00,1.9329,1.93317,1.93289,1.93313,273199997.0
2007-03-09 19:19:00,1.93317,1.93326,1.9331,1.93315,332899997.0
2007-03-09 19:20:00,1.93302,1.93311,1.93282,1.93282,330100004.0
2007-03-09 19:21:00,1.9328,1.93289,1.93273,1.9328,390899999.0
2007-03-09 19:22:00,1.93277,1.93284,1.93265,1.9327,331199999.0
2007-03-09 19:23:00,1.93265,1.93271,1.93256,1.93269,342000004.0
2007-03-09 19:24:00,1.93265,1.93266,1.93218,1.93219,178799998.0
2007-03-09 19:25:00,1.9321,1.9321,1.93188,1.93195,82499998.0
2007-03-09 19:26:00,1.93199,1.93231,1.93199,1.9322,370099996.0
2007-03-09 19:27:00,1.93231,1.93243,1.93227,1.93238,464899999.0
2007-03-09 19:28:00,1.93238,1.93245,1.93227,1.93239,421200000.0
2007-03-09 19:29:00,1.93232,1.9325,1.93228,1.93242,247500000.0
2007-03-09 19:30:00,1.93244,1.93246,1.93222,1.93222,523799998.0
2007-03-09 19:31:00,1.9322,1.93224,1.93204,1.93218,400800005.0
2007-03-09 19:32:00,1.93225,1.93225,1.93215,1.93217,423000002.0
2007-03-09 19:33:00,1.9322,1.93232,1.93211,1.93232,212600000.0
2007-03-09 19:34:00,1.93222,1.9323,1.93216,1.93216,97499999.0
2007-03-09 19:35:00,1.93215,1.93231,1.93213,1.93231,301699998.0
2007-03-09 19:36:00,1.93241,1.93258,1.93241,1.93258,327599998.0
2007-03-09 19:37:00,1.93251,1.93251,1.93239,1.93242,259800002.0
2007-03-09 19:38:00,1.93243,1.93258,1.93243,1.93243,137100002.0
2007-03-09 19:39:00,1.93249,1.9325,1.93242,1.93246,136300000.0
2007-03-09 19:40:00,1.93243,1.9325,1.93234,1.9324,438000000.0
2007-03-09 19:41:00,1.93232,1.9325,1.93224,1.93235,439700003.0
2007-03-09 19:42:00,1.93232,1.93242,1.93221,1.93242,291900000.0
2007-03-09 19:43:00,1.93237,1.93248,1.93234,1.93234,164599997.0
2007-03-09 19:44:00,1.93227,1.93231,1.93215,1.93228,410099996.0
2007-03-09 19:45:00,1.93233,1.93254,1.93231,1.93254,159600001.0
2007-03-09 19:46:00,1.93265,1.93271,1.93251,1.93262,281800002.0
2007-03-09 19:47:00,1.93259,1.93276,1.93259,1.93276,113300001.0
2007-03-09 19:48:00,1.93277,1.93277,1.93262,1.93262,193800000.0
2007-03-09 19:49:00,1.93268,1.93278,1.93268,1.93276,313800002.0
2007-03-09 19:50:00,1.93279,1.93305,1.93279,1.93298,384800003.0
2007-03-09 19:51:00,1.93302,1.93313,1.93301,1.9331,241400000.0
2007-03-09 19:52:00,1.93308,1.93309,1.93295,1.93295,160400002.0
2007-03-09 19:53:00,1.93301,1.93312,1.93297,1.93312,61200000.0
2007-03-09 19:54:00,1.93313,1.93317,1.93303,1.9331,232800001.0
2007-03-09 19:55:00,1.93305,1.93308,1.93301,1.93303,60099999.0
2007-03-09 19:56:00,1.93298,1.93298,1.9329,1.93292,184300001.0
2007-03-09 19:57:00,1.93281,1.93282,1.93267,1.93268,414499997.0
2007-03-09 19:58:00,1.93262,1.93265,1.9325,1.93252,337899996.0
2007-03-09 19:59:00,1.93252,1.93285,1.93252,1.93258,348999997.0
2007-03-09 20:00:00,1.93253,1.93258,1.93247,1.93247,162299999.0
2007-03-09 20:01:00,1.93245,1.9325,1.93237,1.93237,139700001.0
2007-03-09 20:02:00,1.93234,1.93234,1.93218,1.93221,158000000.0
2007-03-09 20:03:00,1.9322,1.93231,1.93219,1.93222,60100000.0
2007-03-09 20:04:00,1.93223,1.93235,1.9322,1.93221,200700000.0
2007-03-09 20:05:00,1.93215,1.93228,1.93214,1.93228,127599999.0
2007-03-09 20:06:00,1.93228,1.93232,1.9322,1.93222,226300002.0
2007-03-09 20:07:00,1.93224,1.93237,1.93217,1.93224,171900001.0
2007-03-09 20:08:00,1.9323,1.9323,1.93213,1.93225,291900001.0
2007-03-09 20:09:00,1.93221,1.93237,1.93221,1.93237,91499999.0
2007-03-09 20:10:00,1.93238,1.93238,1.93221,1.93222,95100000.0
2007-03-09 20:11:00,1.9323,1.93252,1.93224,1.93252,90600000.0
2007-03-09 20:12:00,1.93256,1.93275,1.93251,1.93262,509546988.0
2007-03-09 20:13:00,1.93259,1.93272,1.93259,1.93265,177600000.0
2007-03-09 20:14:00,1.93266,1.9327,1.9326,1.93262,187200001.0
2007-03-09 20:15:00,1.93255,1.93267,1.93254,1.9326,433600002.0
2007-03-09 20:16:00,1.93256,1.93267,1.93253,1.93267,100700000.0
2007-03-09 20:17:00,1.93268,1.93281,1.93268,1.93271,95099999.0
2007-03-09 20:18:00,1.93272,1.93291,1.93272,1.9328,128100000.0
2007-03-09 20:19:00,1.93279,1.93292,1.93275,1.93292,112600000.0
2007-03-09 20:20:00,1.9329,1.93295,1.93285,1.9329,207899999.0
2007-03-09 20:21:00,1.93291,1.93298,1.93291,1.93298,133099999.0
2007-03-09 20:22:00,1.93297,1.93298,1.93292,1.93292,98199999.0
2007-03-09 20:23:00,1.9329,1.933,1.93285,1.93292,239500000.0
2007-03-09 20:24:00,1.93293,1.93311,1.93293,1.93299,155999999.0
2007-03-09 20:25:00,1.93302,1.93319,1.93299,1.93299,513449995.0
2007-03-09 20:26:00,1.9329,1.933,1.93286,1.9329,564000000.0
2007-03-09 20:27:00,1.93292,1.93292,1.93279,1.93281,279499998.0
2007-03-09 20:28:00,1.93274,1.93283,1.93268,1.93283,250899998.0
2007-03-09 20:29:00,1.93283,1.93284,1.93275,1.93275,188949998.0
2007-03-09 20:30:00,1.93275,1.93283,1.93269,1.93275,976146993.0
2007-03-09 20:31:00,1.93265,1.93265,1.93222,1.93222,570600001.0
2007-03-09 20:32:00,1.93223,1.93242,1.93223,1.93237,582999994.0
2007-03-09 20:33:00,1.93238,1.93247,1.93229,1.93231,191800002.0
2007-03-09 20:34:00,1.93236,1.93241,1.93235,1.93235,101800000.0
2007-03-09 20:35:00,1.9324,1.93258,1.9324,1.93245,45200000.0
2007-03-09 20:36:00,1.93246,1.93263,1.9324,1.93262,219800001.0
2007-03-09 20:37:00,1.93258,1.93263,1.9325,1.9325,118700000.0
2007-03-09 20:38:00,1.93248,1.93264,1.93246,1.93257,307800002.0
2007-03-09 20:39:00,1.93264,1.93264,1.93247,1.93258,243046995.0
2007-03-09 20:40:00,1.93255,1.93255,1.9322,1.93232,168000000.0
2007-03-09 20:41:00,1.9322,1.9323,1.93204,1.93222,223799996.0
2007-03-09 20:42:00,1.93216,1.93218,1.93213,1.93218,49100000.0
2007-03-09 20:43:00,1.93219,1.93219,1.93198,1.9321,261999998.0
2007-03-09 20:44:00,1.93205,1.93239,1.93205,1.93239,345699999.0
2007-03-09 20:45:00,1.93233,1.93242,1.93233,1.93236,44400000.0
2007-03-09 20:46:00,1.93234,1.93234,1.93227,1.93227,160600000.0
2007-03-09 20:47:00,1.93221,1.93234,1.93221,1.93227,350199998.0
2007-03-09 20:48:00,1.9323,1.9323,1.93223,1.93227,193500000.0
2007-03-09 20:49:00,1.93223,1.93223,1.93211,1.93223,81400001.0
2007-03-09 20:50:00,1.9322,1.93223,1.93208,1.93223,294400000.0
2007-03-09 20:51:00,1.93224,1.93224,1.9321,1.93215,349500000.0
2007-03-09 20:52:00,1.93211,1.93224,1.93211,1.93218,158300000.0
2007-03-09 20:53:00,1.9321,1.93222,1.93208,1.93208,622200003.0
2007-03-09 20:54:00,1.93211,1.93225,1.9321,1.93216,335599999.0
2007-03-09 20:55:00,1.9322,1.93231,1.93213,1.93231,284499999.0
2007-03-09 20:56:00,1.9324,1.9325,1.93234,1.93237,517000001.0
2007-03-09 20:57:00,1.93241,1.93254,1.93236,1.93245,541299997.0
2007-03-09 20:58:00,1.93254,1.93266,1.93252,1.93266,212300001.0
2007-03-09 20:59:00,1.93269,1.93288,1.93265,1.93287,503700001.0
2007-03-09 21:00:00,1.93298,1.93313,1.93297,1.93313,448349998.0
2007-03-09 21:01:00,1.93308,1.93319,1.93302,1.93309,296199999.0
2007-03-09 21:02:00,1.93309,1.93313,1.93296,1.93313,150500000.0
2007-03-09 21:03:00,1.93308,1.93313,1.93284,1.93284,151199998.0
2007-03-09 21:04:00,1.93277,1.93277,1.93257,1.93257,207800001.0
2007-03-09 21:05:00,1.9324,1.9324,1.93219,1.93232,263200000.0
2007-03-09 21:06:00,1.93229,1.93239,1.93229,1.93238,175399999.0
2007-03-09 21:07:00,1.93243,1.93255,1.93243,1.93252,102499999.0
2007-03-09 21:08:00,1.93251,1.93252,1.93233,1.93233,51700000.0
2007-03-09 21:09:00,1.93225,1.93235,1.93225,1.9323,90100001.0
2007-03-09 21:10:00,1.93237,1.93242,1.93237,1.93237,160300001.0
2007-03-09 21:11:00,1.93238,1.93239,1.93223,1.93226,97700001.0
2007-03-09 21:12:00,1.93215,1.93223,1.93212,1.93213,86099999.0
2007-03-09 21:13:00,1.93207,1.93226,1.93207,1.93215,166950000.0
2007-03-09 21:14:00,1.93222,1.93232,1.93219,1.93228,356169999.0
2007-03-09 21:15:00,1.9323,1.9323,1.93217,1.93225,277000000.0
2007-03-09 21:16:00,1.93218,1.93218,1.93211,1.93218,78899999.0
2007-03-09 21:17:00,1.93219,1.93219,1.93209,1.93215,159600001.0
2007-03-09 21:18:00,1.93211,1.93214,1.93201,1.93201,39200000.0
2007-03-09 21:19:00,1.93207,1.93221,1.93207,1.93215,134100001.0
2007-03-09 21:20:00,1.93215,1.93215,1.93205,1.93212,289099997.0
2007-03-09 21:21:00,1.93212,1.93215,1.9321,1.9321,169800001.0
2007-03-09 21:22:00,1.93212,1.93212,1.93189,1.93192,239100000.0
2007-03-09 21:23:00,1.93185,1.93188,1.93185,1.93188,22000000.0
2007-03-09 21:24:00,1.93184,1.93196,1.93183,1.9319,184799999.0
2007-03-09 21:25:00,1.9319,1.9319,1.93185,1.93188,165300000.0
2007-03-09 21:26:00,1.93195,1.93206,1.93195,1.93206,50899998.0
2007-03-09 21:27:00,1.9321,1.93223,1.9321,1.93211,104300000.0
2007-03-09 21:28:00,1.93211,1.93222,1.93207,1.93222,184599999.0
2007-03-09 21:29:00,1.93221,1.93221,1.93219,1.93219,25400000.0
2007-03-09 21:30:00,1.93212,1.93221,1.93212,1.93213,50200000.0
2007-03-09 21:31:00,1.93205,1.93211,1.93191,1.93191,44200000.0
2007-03-09 21:32:00,1.93195,1.93197,1.9318,1.93195,232700000.0
2007-03-09 21:33:00,1.93197,1.93208,1.93191,1.93203,205999999.0
2007-03-09 21:34:00,1.93204,1.93204,1.9319,1.93192,249300000.0
2007-03-09 21:35:00,1.93196,1.93196,1.93184,1.93184,64000001.0
2007-03-09 21:36:00,1.93183,1.93204,1.93183,1.93186,99600000.0
2007-03-09 21:37:00,1.93191,1.9321,1.93191,1.93193,310400003.0
2007-03-09 21:38:00,1.93194,1.93201,1.93183,1.93183,117900001.0
2007-03-09 21:39:00,1.93185,1.93203,1.93185,1.93197,38200000.0
2007-03-09 21:40:00,1.93194,1.93201,1.93194,1.93195,147000000.0
2007-03-09 21:41:00,1.93197,1.93198,1.93183,1.93183,134000001.0
2007-03-09 21:42:00,1.93181,1.93182,1.93167,1.93182,176400000.0
2007-03-09 21:43:00,1.93174,1.93178,1.93164,1.93164,67800000.0
2007-03-09 21:44:00,1.93169,1.93191,1.93168,1.93168,116700002.0
2007-03-09 21:45:00,1.93162,1.93173,1.93162,1.93173,60800000.0
2007-03-09 21:46:00,1.93175,1.93179,1.9317,1.93175,162100000.0
2007-03-09 21:47:00,1.93175,1.93183,1.93169,1.93173,135199999.0
2007-03-09 21:48:00,1.9317,1.93175,1.93156,1.93175,108599999.0
2007-03-09 21:49:00,1.93175,1.93178,1.93175,1.93178,122000001.0
2007-03-09 21:50:00,1.9318,1.93183,1.9318,1.93183,11300000.0
2007-03-09 21:51:00,1.93184,1.93186,1.93181,1.93184,191000001.0
2007-03-09 21:52:00,1.93186,1.93186,1.93169,1.93182,57700000.0
2007-03-09 21:53:00,1.93177,1.93183,1.93177,1.93179,68499999.0
2007-03-09 21:54:00,1.93183,1.93183,1.93165,1.93165,81199998.0
2007-03-09 21:55:00,1.93169,1.93188,1.93169,1.93188,264200002.0
2007-03-09 21:56:00,1.93181,1.93194,1.93181,1.93194,90700000.0
2007-03-09 21:57:00,1.93203,1.93203,1.93187,1.93189,106000000.0
2007-03-09 21:58:00,1.93185,1.93185,1.9316,1.93162,60600000.0
2007-03-09 21:59:00,1.93161,1.93183,1.93144,1.93145,378200000.0
2007-03-09 22:00:00,1.93139,1.93154,1.93133,1.9315,196099999.0
2007-03-09 22:01:00,1.93153,1.93153,1.93144,1.93146,86400000.0
2007-03-09 22:02:00,1.9315,1.93155,1.93145,1.93155,201146994.0
2007-03-09 22:03:00,1.9315,1.9315,1.93147,1.9315,76200000.0
2007-03-09 22:04:00,1.93145,1.9315,1.93142,1.93142,330800001.0
2007-03-09 22:05:00,1.9314,1.93148,1.9314,1.93148,197099997.0
2007-03-09 22:06:00,1.9315,1.93155,1.9315,1.9315,47900000.0
2007-03-09 22:07:00,1.93153,1.93167,1.93146,1.93167,32800000.0
2007-03-09 22:08:00,1.93173,1.9318,1.93173,1.93178,42700001.0
2007-03-09 22:09:00,1.9319,1.9319,1.93167,1.93173,97100002.0
2007-03-09 22:10:00,1.93162,1.93166,1.93153,1.93166,40900000.0
2007-03-09 22:11:00,1.93167,1.93167,1.93153,1.93153,35200000.0
2007-03-09 22:12:00,1.9315,1.93153,1.93145,1.93147,180799999.0
2007-03-09 22:13:00,1.93144,1.93144,1.93121,1.93121,40200000.0
2007-03-09 22:14:00,1.93131,1.93133,1.9311,1.9311,18500000.0
2007-03-09 22:15:00,1.93111,1.93121,1.93103,1.93115,197000000.0
2007-03-09 22:16:00,1.93115,1.93121,1.93108,1.93112,274099998.0
2007-03-09 22:17:00,1.9311,1.93122,1.93104,1.93122,59899998.0
2007-03-09 22:18:00,1.93128,1.9314,1.93127,1.93134,77700001.0
2007-03-09 22:19:00,1.93133,1.93147,1.93132,1.93147,35800000.0
2007-03-09 22:20:00,1.93139,1.93157,1.93134,1.93143,77300001.0
2007-03-09 22:21:00,1.93152,1.93157,1.93148,1.93155,86599999.0
2007-03-09 22:22:00,1.93152,1.93159,1.93147,1.93147,87600002.0
2007-03-09 22:23:00,1.93146,1.93161,1.9314,1.9314,285800002.0
2007-03-09 22:24:00,1.93141,1.93155,1.9314,1.93147,88046994.0
2007-03-09 22:25:00,1.93148,1.9315,1.93145,1.93148,91700000.0
2007-03-09 22:26:00,1.9315,1.93155,1.9315,1.93155,84599998.0
2007-03-09 22:27:00,1.93152,1.93161,1.9315,1.93153,71999999.0
2007-03-09 22:28:00,1.93158,1.93158,1.93147,1.93147,46500000.0
2007-03-09 22:29:00,1.93149,1.93155,1.93139,1.93145,210200000.0
2007-03-09 22:30:00,1.93148,1.93153,1.93146,1.93146,56699999.0
2007-03-09 22:31:00,1.93142,1.93152,1.93142,1.93152,31200000.0
2007-03-09 22:32:00,1.93155,1.9316,1.93155,1.93155,135200000.0
2007-03-09 22:33:00,1.93155,1.93161,1.93154,1.93154,128400002.0
2007-03-09 22:34:00,1.93153,1.93158,1.93142,1.93145,194199997.0
2007-03-09 22:35:00,1.9315,1.9316,1.9315,1.9316,33700000.0
2007-03-09 22:36:00,1.93163,1.93168,1.9316,1.9316,41800000.0
2007-03-09 22:37:00,1.9317,1.9317,1.93165,1.93165,82200000.0
2007-03-09 22:38:00,1.93153,1.93168,1.93153,1.93158,74400000.0
2007-03-09 22:39:00,1.93155,1.9316,1.93155,1.9316,44600000.0
2007-03-09 22:40:00,1.93159,1.9316,1.93155,1.9316,99700001.0
2007-03-09 22:41:00,1.9316,1.93163,1.93155,1.9316,70300002.0
2007-03-09 22:42:00,1.93163,1.93163,1.93146,1.93159,22900000.0
2007-03-09 22:43:00,1.93148,1.93153,1.93146,1.93148,119099999.0
2007-03-09 22:44:00,1.93152,1.93167,1.93152,1.93161,127200000.0
2007-03-09 22:45:00,1.93165,1.93173,1.93163,1.93167,56700000.0
2007-03-09 22:46:00,1.93161,1.93178,1.93157,1.93168,83200000.0
2007-03-09 22:47:00,1.93165,1.93167,1.9316,1.93167,62700000.0
2007-03-09 22:48:00,1.93171,1.93178,1.9317,1.9317,55400000.0
2007-03-09 22:49:00,1.9317,1.9317,1.93164,1.93165,75900001.0
2007-03-09 22:50:00,1.93167,1.9318,1.93165,1.9317,103499999.0
2007-03-09 22:51:00,1.9316,1.93172,1.93159,1.93166,73499998.0
2007-03-09 22:52:00,1.93173,1.93173,1.93168,1.93171,44100000.0
2007-03-09 22:53:00,1.93174,1.93178,1.93153,1.93178,56099999.0
2007-03-09 22:54:00,1.9318,1.9318,1.93165,1.93165,20000000.0
2007-03-09 22:55:00,1.93165,1.9317,1.93165,1.9317,27100000.0
2007-03-09 22:56:00,1.93168,1.93173,1.93165,1.93169,75800001.0
2007-03-09 22:57:00,1.93181,1.93204,1.93181,1.93204,9600000.0
2007-03-09 22:58:00,1.93197,1.93209,1.93192,1.93198,155300001.0
2007-03-09 22:59:00,1.93195,1.932,1.9319,1.93195,104700000.0
2007-03-09 23:00:00,1.93196,1.93196,1.93186,1.93194,77599999.0
2007-03-09 23:01:00,1.93224,1.93237,1.93224,1.9323,41100000.0
2007-03-09 23:02:00,1.93237,1.93238,1.93222,1.93229,92600000.0
2007-03-09 23:03:00,1.93233,1.93237,1.93233,1.93237,12000000.0
2007-03-09 23:04:00,1.93235,1.93235,1.9322,1.93233,86099999.0
2007-03-09 23:05:00,1.93233,1.93233,1.93201,1.93209,110500002.0
2007-03-09 23:06:00,1.93228,1.93228,1.93213,1.93219,54000001.0
2007-03-09 23:07:00,1.93218,1.93218,1.9321,1.9321,55100000.0
2007-03-09 23:08:00,1.93185,1.93215,1.93185,1.93195,88500000.0
2007-03-09 23:09:00,1.93203,1.93203,1.93194,1.93201,102799998.0
2007-03-09 23:10:00,1.93175,1.93199,1.93175,1.93176,83200001.0
2007-03-09 23:11:00,1.93203,1.93203,1.93187,1.93191,33100000.0
2007-03-09 23:12:00,1.9319,1.93195,1.93187,1.93188,14200000.0
2007-03-09 23:13:00,1.93195,1.93195,1.93185,1.93195,73800000.0
2007-03-09 23:14:00,1.93187,1.93187,1.93164,1.93178,68800001.0
2007-03-09 23:15:00,1.93172,1.93177,1.93167,1.93167,50900000.0
2007-03-09 23:16:00,1.93182,1.93189,1.93164,1.9318,56800000.0
2007-03-09 23:17:00,1.93173,1.93195,1.93173,1.93195,71299999.0
2007-03-09 23:18:00,1.93198,1.93198,1.93175,1.93175,69200000.0
2007-03-09 23:19:00,1.9317,1.93175,1.93165,1.93168,63100001.0
2007-03-09 23:20:00,1.93173,1.93173,1.93152,1.93152,37100000.0
2007-03-09 23:21:00,1.93147,1.93153,1.93136,1.93138,39650000.0
2007-03-09 23:22:00,1.93136,1.93152,1.93134,1.93152,59799999.0
2007-03-09 23:23:00,1.93148,1.93155,1.93145,1.93155,39100000.0
2007-03-09 23:24:00,1.93157,1.93163,1.93153,1.93163,45700000.0
2007-03-09 23:25:00,1.93161,1.93161,1.93154,1.93154,33600001.0
2007-03-09 23:26:00,1.93152,1.93156,1.93152,1.93156,23800000.0
2007-03-09 23:27:00,1.93156,1.9316,1.9315,1.93158,72800000.0
2007-03-09 23:28:00,1.93155,1.93155,1.93155,1.93155,19200000.0
2007-03-09 23:29:00,1.93155,1.93155,1.9315,1.93152,70600000.0
2007-03-09 23:30:00,1.93157,1.93161,1.93151,1.93151,32300000.0
2007-03-09 23:31:00,1.93148,1.93173,1.93148,1.93169,103200000.0
2007-03-09 23:32:00,1.93155,1.9318,1.93155,1.93171,94300003.0
2007-03-09 23:33:00,1.93165,1.93165,1.9316,1.9316,10600000.0
2007-03-09 23:34:00,1.93135,1.9316,1.9313,1.93153,37600000.0
2007-03-09 23:35:00,1.93145,1.93157,1.93145,1.93157,9200000.0
2007-03-09 23:36:00,1.93152,1.93171,1.93152,1.93171,13100000.0
2007-03-09 23:37:00,1.93141,1.93165,1.93141,1.93146,123200004.0
2007-03-09 23:38:00,1.93165,1.93175,1.93165,1.93175,55799999.0
2007-03-09 23:39:00,1.93162,1.93163,1.9315,1.93163,40800000.0
2007-03-09 23:40:00,1.93167,1.93173,1.93166,1.93173,16800000.0
2007-03-09 23:41:00,1.93155,1.93171,1.93146,1.9315,103599998.0
2007-03-09 23:42:00,1.93166,1.93169,1.93166,1.93169,35200000.0
2007-03-09 23:43:00,1.9316,1.93167,1.9316,1.93165,70300000.0
2007-03-09 23:44:00,1.9316,1.9316,1.9316,1.9316,2100000.0
2007-03-09 23:45:00,1.93177,1.93182,1.93133,1.93152,81800001.0
2007-03-09 23:46:00,1.93163,1.93163,1.93154,1.9316,41100000.0
2007-03-09 23:47:00,1.93149,1.93155,1.93149,1.93155,29099999.0
2007-03-09 23:48:00,1.9316,1.93163,1.93154,1.93154,5200000.0
2007-03-09 23:49:00,1.93152,1.93152,1.93141,1.93144,38300000.0
2007-03-09 23:50:00,1.9315,1.93155,1.9315,1.9315,34500001.0
2007-03-09 23:51:00,1.93146,1.93146,1.93133,1.93139,52799999.0
2007-03-09 23:52:00,1.93144,1.93157,1.93144,1.93157,56500001.0
2007-03-09 23:53:00,1.93159,1.9317,1.93159,1.93161,57100001.0
2007-03-09 23:54:00,1.9316,1.93168,1.93153,1.93167,67200002.0
2007-03-09 23:55:00,1.93153,1.93179,1.93143,1.93173,110600002.0
2007-03-09 23:56:00,1.93169,1.93191,1.93169,1.93191,79199999.0
2007-03-09 23:57:00,1.93182,1.93182,1.93178,1.93178,2700000.0
2007-03-09 23:58:00,1.93182,1.93192,1.93177,1.93177,109300000.0
2007-03-09 23:59:00,1.93175,1.93175,1.93175,1.93175,30799999.0
2007-03-12 00:01:00,1.9345,1.9345,1.9345,1.9345,66700000.0
2007-03-12 00:02:00,1.9342,1.9342,1.934,1.934,66700000.0
2007-03-12 00:03:00,1.9339,1.9339,1.9339,1.9339,66700000.0
2007-03-12 00:06:00,1.934,1.9342,1.934,1.9342,66700000.0
2007-03-12 00:08:00,1.9343,1.9345,1.9342,1.9342,66700000.0
2007-03-12 00:09:00,1.9343,1.9343,1.934,1.9342,66700000.0
2007-03-12 00:11:00,1.934,1.9342,1.934,1.9342,66700000.0
2007-03-12 00:12:00,1.9343,1.9343,1.9342,1.9343,66700000.0
2007-03-12 00:13:00,1.9345,1.9345,1.9343,1.9343,66700000.0
2007-03-12 00:14:00,1.9342,1.9343,1.9342,1.9343,66700000.0
2007-03-12 00:19:00,1.9345,1.9345,1.9345,1.9345,66700000.0
2007-03-12 00:25:00,1.9346,1.9346,1.9346,1.9346,66700000.0
2007-03-12 00:26:00,1.9347,1.9349,1.9347,1.9349,66700000.0
2007-03-12 00:27:00,1.9347,1.9347,1.9347,1.9347,66700000.0
2007-03-12 00:31:00,1.9349,1.9349,1.9347,1.9349,66700000.0
2007-03-12 00:32:00,1.9347,1.9349,1.9346,1.9346,66700000.0
2007-03-12 00:33:00,1.9347,1.935,1.9347,1.935,66700000.0
2007-03-12 00:35:00,1.9349,1.9357,1.9349,1.9356,66700000.0
2007-03-12 00:36:00,1.9354,1.9356,1.9353,1.9354,66700000.0
2007-03-12 00:37:00,1.9353,1.9354,1.935,1.935,66700000.0
2007-03-12 00:38:00,1.9352,1.9352,1.935,1.935,66700000.0
2007-03-12 00:39:00,1.9349,1.9349,1.9346,1.9346,66700000.0
2007-03-12 00:40:00,1.9349,1.9349,1.9346,1.9349,66700000.0
2007-03-12 00:41:00,1.9347,1.9347,1.9347,1.9347,66700000.0
2007-03-12 00:42:00,1.9349,1.9349,1.9347,1.9349,66700000.0
2007-03-12 00:44:00,1.9347,1.9347,1.9347,1.9347,66700000.0
2007-03-12 00:46:00,1.9342,1.9347,1.9342,1.9346,66700000.0
2007-03-12 00:47:00,1.9347,1.935,1.9346,1.935,66700000.0
2007-03-12 00:49:00,1.9352,1.9358,1.9352,1.9357,66700000.0
2007-03-12 00:50:00,1.9358,1.9367,1.9358,1.9367,66700000.0
2007-03-12 00:51:00,1.9365,1.9365,1.9364,1.9364,66700000.0
2007-03-12 00:52:00,1.9363,1.9363,1.9361,1.9363,66700000.0
2007-03-12 00:53:00,1.9361,1.9361,1.9361,1.9361,66700000.0
2007-03-12 00:54:00,1.936,1.9361,1.9358,1.936,66700000.0
2007-03-12 00:55:00,1.9358,1.936,1.9358,1.9358,66700000.0
2007-03-12 00:56:00,1.9357,1.9358,1.9357,1.9358,66700000.0
2007-03-12 00:57:00,1.9361,1.9363,1.9361,1.9363,66700000.0
2007-03-12 00:58:00,1.9367,1.9375,1.9367,1.9375,66700000.0
2007-03-12 00:59:00,1.9376,1.9378,1.9376,1.9378,66700000.0
2007-03-12 01:00:00,1.9376,1.9376,1.9374,1.9374,66700000.0
2007-03-12 01:01:00,1.9375,1.9375,1.9375,1.9375,66700000.0
2007-03-12 01:02:00,1.9376,1.9376,1.9371,1.9371,66700000.0
2007-03-12 01:03:00,1.9372,1.9374,1.9371,1.9374,66700000.0
2007-03-12 01:04:00,1.9372,1.9375,1.9371,1.9371,66700000.0
2007-03-12 01:05:00,1.937,1.9371,1.9361,1.9364,66700000.0
2007-03-12 01:06:00,1.9363,1.9364,1.9361,1.9361,66700000.0
2007-03-12 01:07:00,1.9358,1.9361,1.9356,1.9356,66700000.0
2007-03-12 01:08:00,1.9357,1.9358,1.9356,1.9356,66700000.0
2007-03-12 01:09:00,1.9357,1.9358,1.9356,1.9358,66700000.0
2007-03-12 01:10:00,1.936,1.9361,1.936,1.936,66700000.0
2007-03-12 01:11:00,1.9358,1.9358,1.9357,1.9357,66700000.0
2007-03-12 01:12:00,1.9356,1.9356,1.9354,1.9354,66700000.0
2007-03-12 01:13:00,1.9356,1.9357,1.9356,1.9356,66700000.0
2007-03-12 01:14:00,1.9354,1.9357,1.9354,1.9356,66700000.0
2007-03-12 01:17:00,1.9357,1.936,1.9356,1.936,66700000.0
2007-03-12 01:18:00,1.9357,1.9358,1.9353,1.9353,66700000.0
2007-03-12 01:19:00,1.9352,1.9354,1.935,1.9354,66700000.0
2007-03-12 01:20:00,1.9353,1.9354,1.9353,1.9353,66700000.0
2007-03-12 01:21:00,1.9354,1.9357,1.9354,1.9354,66700000.0
2007-03-12 01:22:00,1.9353,1.9354,1.9353,1.9353,66700000.0
2007-03-12 01:23:00,1.9354,1.9354,1.9353,1.9354,66700000.0
2007-03-12 01:24:00,1.9353,1.9356,1.9353,1.9354,66700000.0
2007-03-12 01:25:00,1.9356,1.9356,1.9354,1.9354,66700000.0
2007-03-12 01:26:00,1.9356,1.9361,1.9356,1.9356,66700000.0
2007-03-12 01:27:00,1.9354,1.9357,1.9354,1.9356,66700000.0
2007-03-12 01:28:00,1.9357,1.9357,1.9354,1.9356,66700000.0
2007-03-12 01:29:00,1.9354,1.9354,1.9354,1.9354,66700000.0
2007-03-12 01:30:00,1.9356,1.9356,1.9354,1.9354,66700000.0
2007-03-12 01:31:00,1.9353,1.9354,1.9353,1.9354,66700000.0
2007-03-12 01:33:00,1.9353,1.9354,1.9353,1.9353,66700000.0
2007-03-12 01:34:00,1.935,1.935,1.9346,1.9346,66700000.0
2007-03-12 01:35:00,1.9345,1.9346,1.9345,1.9345,66700000.0
2007-03-12 01:36:00,1.9346,1.9346,1.9342,1.9342,66700000.0
2007-03-12 01:37:00,1.934,1.9342,1.934,1.934,66700000.0
2007-03-12 01:38:00,1.9342,1.9342,1.9339,1.9339,66700000.0
2007-03-12 01:39:00,1.9342,1.9342,1.9339,1.9339,66700000.0
2007-03-12 01:40:00,1.934,1.934,1.9335,1.9335,66700000.0
2007-03-12 01:41:00,1.9334,1.9334,1.9334,1.9334,66700000.0
2007-03-12 01:42:00,1.9335,1.9335,1.9331,1.9331,66700000.0
2007-03-12 01:43:00,1.9329,1.9331,1.9329,1.9331,66700000.0
2007-03-12 01:45:00,1.9329,1.9332,1.9329,1.9332,66700000.0
2007-03-12 01:46:00,1.9334,1.9334,1.9332,1.9332,66700000.0
2007-03-12 01:47:00,1.9334,1.9334,1.9334,1.9334,66700000.0
2007-03-12 01:48:00,1.9332,1.9335,1.9332,1.9332,66700000.0
2007-03-12 01:49:00,1.9329,1.9329,1.9329,1.9329,66700000.0
2007-03-12 01:50:00,1.9331,1.9332,1.9329,1.9332,66700000.0
2007-03-12 01:51:00,1.9331,1.9332,1.9329,1.9329,66700000.0
2007-03-12 01:52:00,1.9332,1.9332,1.9329,1.9331,66700000.0
2007-03-12 01:53:00,1.9332,1.9334,1.9331,1.9334,66700000.0
2007-03-12 01:54:00,1.9335,1.9339,1.9335,1.9336,66700000.0
2007-03-12 01:55:00,1.9335,1.9336,1.9332,1.9334,66700000.0
2007-03-12 01:56:00,1.9332,1.9334,1.9332,1.9334,66700000.0
2007-03-12 01:57:00,1.9335,1.934,1.9335,1.934,66700000.0
2007-03-12 01:58:00,1.9342,1.9343,1.9342,1.9343,66700000.0
2007-03-12 01:59:00,1.9342,1.9346,1.9342,1.9345,66700000.0
2007-03-12 02:00:00,1.9376,1.9376,1.93733,1.93742,66700000.0
2007-03-12 02:01:00,1.93744,1.93753,1.93731,1.93753,87999999.0
2007-03-12 02:02:00,1.9376,1.9376,1.93704,1.93708,51400000.0
2007-03-12 02:03:00,1.93704,1.9373,1.93704,1.9373,59900000.0
2007-03-12 02:04:00,1.93717,1.93735,1.93715,1.93715,45600000.0
2007-03-12 02:05:00,1.93682,1.93682,1.93611,1.93612,55200000.0
2007-03-12 02:06:00,1.9362,1.9362,1.93589,1.93602,53600000.0
2007-03-12 02:07:00,1.93605,1.93605,1.93563,1.93578,50650000.0
2007-03-12 02:08:00,1.9357,1.93572,1.9356,1.93569,41299999.0
2007-03-12 02:09:00,1.93558,1.93571,1.93547,1.93547,79099999.0
2007-03-12 02:10:00,1.93589,1.936,1.93589,1.93591,65599999.0
2007-03-12 02:11:00,1.9359,1.9359,1.93556,1.93566,90799999.0
2007-03-12 02:12:00,1.93555,1.93555,1.93531,1.93531,97800002.0
2007-03-12 02:13:00,1.93533,1.93561,1.93533,1.93558,60999999.0
2007-03-12 02:14:00,1.9356,1.9356,1.93544,1.93555,64200001.0
2007-03-12 02:15:00,1.93549,1.9355,1.93538,1.93547,12500000.0
2007-03-12 02:16:00,1.93555,1.93555,1.9355,1.9355,67899998.0
2007-03-12 02:17:00,1.93563,1.93583,1.93563,1.93583,44700000.0
2007-03-12 02:18:00,1.93586,1.93586,1.93537,1.93542,38000000.0
2007-03-12 02:19:00,1.9352,1.93533,1.93504,1.9353,111170000.0
2007-03-12 02:20:00,1.9353,1.93538,1.93515,1.93537,51400000.0
2007-03-12 02:21:00,1.93535,1.93544,1.93533,1.9354,66199999.0
2007-03-12 02:22:00,1.93531,1.93535,1.93521,1.93521,159900001.0
2007-03-12 02:23:00,1.93524,1.93535,1.93524,1.93531,61900000.0
2007-03-12 02:24:00,1.93528,1.93542,1.93528,1.9354,92900000.0
2007-03-12 02:25:00,1.93533,1.93548,1.93533,1.93548,57399999.0
2007-03-12 02:26:00,1.93537,1.93575,1.93533,1.93563,52600002.0
2007-03-12 02:27:00,1.9355,1.93569,1.9355,1.93566,69099999.0
2007-03-12 02:28:00,1.93547,1.93556,1.93539,1.93553,71600000.0
2007-03-12 02:29:00,1.93547,1.93547,1.93531,1.93545,89099998.0
2007-03-12 02:30:00,1.93541,1.9355,1.9354,1.93542,48700000.0
2007-03-12 02:31:00,1.93535,1.93535,1.93504,1.93504,40800000.0
2007-03-12 02:32:00,1.9353,1.93535,1.9353,1.9353,64099999.0
2007-03-12 02:33:00,1.9353,1.93534,1.93518,1.93533,92200001.0
2007-03-12 02:34:00,1.9351,1.9351,1.93471,1.93471,51799999.0
2007-03-12 02:35:00,1.93462,1.93462,1.93448,1.93448,39600000.0
2007-03-12 02:36:00,1.93444,1.93455,1.93419,1.93419,46600000.0
2007-03-12 02:37:00,1.93414,1.93419,1.93397,1.93397,50700001.0
2007-03-12 02:38:00,1.93384,1.93405,1.93384,1.93399,51399998.0
2007-03-12 02:39:00,1.934,1.93404,1.93383,1.93387,105500001.0
2007-03-12 02:40:00,1.93381,1.93383,1.9336,1.9336,63900000.0
2007-03-12 02:41:00,1.93347,1.9335,1.93334,1.93334,51900000.0
2007-03-12 02:42:00,1.93337,1.9335,1.93309,1.93309,42000000.0
2007-03-12 02:43:00,1.9331,1.93315,1.93302,1.93313,83400001.0
2007-03-12 02:44:00,1.93303,1.93312,1.93299,1.933,120400000.0
2007-03-12 02:45:00,1.93302,1.93313,1.93291,1.93291,52900000.0
2007-03-12 02:46:00,1.93285,1.93329,1.93285,1.93319,42300000.0
2007-03-12 02:47:00,1.93317,1.93318,1.93315,1.93317,17600000.0
2007-03-12 02:48:00,1.93332,1.93334,1.93312,1.93312,53600000.0
2007-03-12 02:49:00,1.93298,1.933,1.93292,1.93292,22600000.0
2007-03-12 02:50:00,1.93294,1.93301,1.93294,1.93301,23199999.0
2007-03-12 02:51:00,1.933,1.9331,1.933,1.93302,64000001.0
2007-03-12 02:52:00,1.93295,1.93303,1.93295,1.93298,37100000.0
2007-03-12 02:53:00,1.93305,1.93315,1.93305,1.93315,43500000.0
2007-03-12 02:54:00,1.9333,1.93367,1.9333,1.93365,65400000.0
2007-03-12 02:55:00,1.93344,1.93344,1.93321,1.93337,19800000.0
2007-03-12 02:56:00,1.93341,1.93341,1.93319,1.93336,52200000.0
2007-03-12 02:57:00,1.93347,1.93378,1.93337,1.93378,83099999.0
2007-03-12 02:58:00,1.93404,1.93427,1.93404,1.93427,27700000.0
2007-03-12 02:59:00,1.93435,1.93439,1.93412,1.93427,30600000.0
2007-03-12 03:00:00,1.93441,1.9345,1.93438,1.93438,41300000.0
2007-03-12 03:01:00,1.93445,1.93451,1.93444,1.93447,88099999.0
2007-03-12 03:02:00,1.93457,1.93457,1.93441,1.93447,55900000.0
2007-03-12 03:03:00,1.93445,1.9345,1.93434,1.9345,45100000.0
2007-03-12 03:04:00,1.93442,1.93449,1.93416,1.9342,95799998.0
2007-03-12 03:05:00,1.93412,1.93412,1.93406,1.93406,48600000.0
2007-03-12 03:06:00,1.93402,1.93416,1.93402,1.93413,62500000.0
2007-03-12 03:07:00,1.93413,1.93413,1.934,1.93401,61800000.0
2007-03-12 03:08:00,1.93391,1.93412,1.93391,1.93412,28000000.0
2007-03-12 03:09:00,1.93402,1.93402,1.93369,1.93369,22800000.0
2007-03-12 03:10:00,1.9338,1.93388,1.9338,1.93381,28900000.0
2007-03-12 03:11:00,1.93375,1.93375,1.9337,1.9337,17900000.0
2007-03-12 03:12:00,1.93369,1.93377,1.93363,1.93364,39400000.0
2007-03-12 03:13:00,1.93373,1.93381,1.9337,1.93372,26300000.0
2007-03-12 03:14:00,1.93366,1.93366,1.93357,1.93357,68299999.0
2007-03-12 03:15:00,1.93367,1.93367,1.93358,1.93358,26600001.0
2007-03-12 03:16:00,1.93369,1.93381,1.93362,1.93363,51500000.0
2007-03-12 03:17:00,1.93359,1.93359,1.9335,1.9335,81899999.0
2007-03-12 03:18:00,1.9334,1.93357,1.9334,1.93357,10500000.0
2007-03-12 03:19:00,1.93352,1.93366,1.93352,1.93366,60299998.0
2007-03-12 03:20:00,1.93368,1.93397,1.93368,1.9337,80700000.0
2007-03-12 03:21:00,1.93367,1.93368,1.93367,1.93368,24700000.0
2007-03-12 03:22:00,1.9337,1.93375,1.93365,1.93365,28699999.0
2007-03-12 03:23:00,1.93363,1.93363,1.93359,1.93359,42900000.0
2007-03-12 03:24:00,1.93372,1.93386,1.93372,1.93377,72000000.0
2007-03-12 03:25:00,1.93375,1.93377,1.9337,1.93377,37400000.0
2007-03-12 03:26:00,1.93378,1.93385,1.93375,1.93378,50800000.0
2007-03-12 03:27:00,1.9337,1.9337,1.9337,1.9337,14300000.0
2007-03-12 03:28:00,1.93378,1.93378,1.93375,1.93375,25600000.0
2007-03-12 03:29:00,1.93384,1.93399,1.93384,1.93395,37200000.0
2007-03-12 03:30:00,1.93399,1.93399,1.93396,1.93396,4400000.0
2007-03-12 03:31:00,1.93409,1.93418,1.93409,1.93418,36100000.0
2007-03-12 03:32:00,1.93427,1.9343,1.93413,1.93422,37199999.0
2007-03-12 03:33:00,1.93414,1.93414,1.93412,1.93412,8000000.0
2007-03-12 03:34:00,1.93405,1.93406,1.93397,1.93403,72300001.0
2007-03-12 03:35:00,1.93399,1.93401,1.93393,1.93393,79200001.0
2007-03-12 03:36:00,1.93395,1.934,1.93388,1.93397,36900000.0
2007-03-12 03:37:00,1.93388,1.93396,1.93374,1.93374,42800000.0
2007-03-12 03:38:00,1.93372,1.93374,1.93352,1.93352,68600000.0
2007-03-12 03:39:00,1.9336,1.9337,1.9336,1.93363,93099999.0
2007-03-12 03:40:00,1.9336,1.93371,1.9336,1.93367,41800000.0
2007-03-12 03:41:00,1.93358,1.93358,1.93358,1.93358,6400000.0
2007-03-12 03:42:00,1.93355,1.93366,1.93354,1.93359,43200000.0
2007-03-12 03:43:00,1.93354,1.934,1.93354,1.934,68200001.0
2007-03-12 03:44:00,1.93403,1.93403,1.93397,1.93397,7000000.0
2007-03-12 03:45:00,1.93387,1.93392,1.93382,1.93387,14600000.0
2007-03-12 03:46:00,1.93378,1.93383,1.93363,1.93363,26100000.0
2007-03-12 03:47:00,1.9337,1.93401,1.9337,1.93401,56700001.0
2007-03-12 03:48:00,1.93397,1.93397,1.93384,1.93389,53600001.0
2007-03-12 03:49:00,1.93373,1.93397,1.93368,1.93389,93499999.0
2007-03-12 03:50:00,1.93384,1.93384,1.93384,1.93384,5900000.0
2007-03-12 03:51:00,1.93381,1.93392,1.93381,1.93388,43200000.0
2007-03-12 03:52:00,1.93397,1.93398,1.93379,1.9339,93000000.0
2007-03-12 03:53:00,1.93392,1.93403,1.93392,1.93403,103600002.0
2007-03-12 03:54:00,1.93406,1.93406,1.93394,1.93395,60700000.0
2007-03-12 03:55:00,1.93406,1.93407,1.93383,1.93395,126899999.0
2007-03-12 03:56:00,1.934,1.93404,1.93388,1.9339,32300000.0
2007-03-12 03:57:00,1.93372,1.93375,1.93367,1.93375,14500000.0
2007-03-12 03:58:00,1.93375,1.93382,1.93368,1.93368,76099999.0
2007-03-12 03:59:00,1.93355,1.93365,1.93345,1.93365,83899999.0
2007-03-12 04:00:00,1.93368,1.93372,1.93368,1.93372,5300000.0
2007-03-12 04:01:00,1.93368,1.93368,1.93364,1.93364,3200000.0
2007-03-12 04:02:00,1.93361,1.93398,1.93356,1.93391,63800000.0
2007-03-12 04:03:00,1.93388,1.93401,1.93388,1.93393,75999999.0
2007-03-12 04:04:00,1.9339,1.93399,1.9339,1.93398,55200000.0
2007-03-12 04:05:00,1.93403,1.93403,1.93392,1.93403,66900001.0
2007-03-12 04:06:00,1.9339,1.9339,1.93365,1.93365,64699999.0
2007-03-12 04:07:00,1.93359,1.93362,1.93343,1.93343,87799998.0
2007-03-12 04:08:00,1.93357,1.93361,1.9335,1.93357,83900000.0
2007-03-12 04:09:00,1.93355,1.93355,1.93348,1.9335,90500000.0
2007-03-12 04:10:00,1.93349,1.93356,1.93349,1.93356,13600000.0
2007-03-12 04:11:00,1.93365,1.93365,1.9336,1.9336,49599999.0
2007-03-12 04:12:00,1.9337,1.93379,1.93364,1.9337,84899999.0
2007-03-12 04:13:00,1.93378,1.9339,1.93374,1.93375,82950000.0
2007-03-12 04:14:00,1.9338,1.93385,1.9337,1.9337,42600000.0
2007-03-12 04:15:00,1.9338,1.93385,1.93377,1.93385,76200000.0
2007-03-12 04:16:00,1.93379,1.93385,1.93375,1.9338,66300000.0
2007-03-12 04:17:00,1.93374,1.93374,1.93374,1.93374,26000000.0
2007-03-12 04:18:00,1.93377,1.93383,1.93377,1.93383,44400000.0
2007-03-12 04:19:00,1.93385,1.93385,1.93375,1.93375,16200000.0
2007-03-12 04:20:00,1.93367,1.9338,1.93367,1.93371,37400000.0
2007-03-12 04:21:00,1.93375,1.93377,1.93375,1.93375,66800000.0
2007-03-12 04:22:00,1.93368,1.93375,1.93365,1.93375,154600002.0
2007-03-12 04:23:00,1.9337,1.9337,1.93355,1.93358,56100000.0
2007-03-12 04:24:00,1.93357,1.93357,1.93343,1.93343,82500001.0
2007-03-12 04:25:00,1.9334,1.9334,1.9334,1.9334,4300000.0
2007-03-12 04:26:00,1.93342,1.93348,1.93341,1.93348,76799999.0
2007-03-12 04:27:00,1.93347,1.93353,1.9334,1.93353,51099999.0
2007-03-12 04:28:00,1.93346,1.93346,1.93336,1.93346,102200000.0
2007-03-12 04:29:00,1.93353,1.93353,1.93342,1.93347,79849998.0
2007-03-12 04:30:00,1.93342,1.93342,1.93342,1.93342,20500000.0
2007-03-12 04:31:00,1.9334,1.9334,1.9334,1.9334,14700000.0
2007-03-12 04:32:00,1.93335,1.93335,1.93335,1.93335,14900000.0
2007-03-12 04:33:00,1.93341,1.9335,1.93336,1.93336,78199999.0
2007-03-12 04:34:00,1.9335,1.9335,1.9335,1.9335,12300000.0
2007-03-12 04:35:00,1.93345,1.93355,1.93345,1.93355,31600000.0
2007-03-12 04:36:00,1.93351,1.93363,1.93351,1.93363,89499999.0
2007-03-12 04:37:00,1.93363,1.93363,1.93349,1.9335,42800000.0
2007-03-12 04:38:00,1.9335,1.93353,1.93345,1.93347,27250000.0
2007-03-12 04:39:00,1.93347,1.93353,1.93343,1.93343,29700000.0
2007-03-12 04:40:00,1.93351,1.93352,1.93348,1.93348,8800000.0
2007-03-12 04:41:00,1.93344,1.93351,1.93344,1.93351,1300000.0
2007-03-12 04:42:00,1.93352,1.93366,1.93352,1.93358,36300000.0
2007-03-12 04:43:00,1.93357,1.93365,1.93357,1.93365,92500001.0
2007-03-12 04:44:00,1.93363,1.93377,1.93363,1.93372,32000000.0
2007-03-12 04:45:00,1.93384,1.93384,1.93381,1.93381,11400000.0
2007-03-12 04:46:00,1.93381,1.93381,1.93364,1.93368,42400000.0
2007-03-12 04:47:00,1.93369,1.93383,1.93369,1.93379,58899998.0
2007-03-12 04:48:00,1.93387,1.93392,1.93374,1.93374,71000001.0
2007-03-12 04:49:00,1.9337,1.93382,1.9337,1.93382,13700000.0
2007-03-12 04:50:00,1.93387,1.9339,1.93367,1.93367,48000000.0
2007-03-12 04:51:00,1.93372,1.93373,1.9336,1.9336,129900001.0
2007-03-12 04:52:00,1.93354,1.93371,1.93354,1.93365,127600001.0
2007-03-12 04:53:00,1.93358,1.9336,1.93358,1.9336,16700000.0
2007-03-12 04:54:00,1.93365,1.93365,1.93365,1.93365,800000.0
2007-03-12 04:55:00,1.93355,1.93366,1.93355,1.93363,20300000.0
2007-03-12 04:56:00,1.93356,1.9336,1.93356,1.9336,29600000.0
2007-03-12 04:57:00,1.9336,1.93361,1.93348,1.93348,48000000.0
2007-03-12 04:58:00,1.93332,1.93342,1.93331,1.93331,65999999.0
2007-03-12 04:59:00,1.93335,1.93342,1.93335,1.93342,8100000.0
2007-03-12 05:00:00,1.93331,1.93344,1.93327,1.93339,77600000.0
2007-03-12 05:01:00,1.9332,1.9332,1.93289,1.933,54100000.0
2007-03-12 05:02:00,1.93296,1.93298,1.93296,1.93296,13900000.0
2007-03-12 05:03:00,1.93307,1.93309,1.93297,1.93297,35900000.0
2007-03-12 05:04:00,1.93312,1.93315,1.93298,1.93311,87999999.0
2007-03-12 05:05:00,1.93319,1.93319,1.93316,1.93316,23500001.0
2007-03-12 05:06:00,1.93293,1.93322,1.93282,1.93313,56799999.0
2007-03-12 05:07:00,1.93307,1.93317,1.933,1.93313,111000002.0
2007-03-12 05:08:00,1.93303,1.93303,1.93302,1.93302,24000001.0
2007-03-12 05:09:00,1.93302,1.93309,1.93302,1.93305,55000000.0
2007-03-12 05:10:00,1.93307,1.93307,1.93293,1.93302,73599999.0
2007-03-12 05:11:00,1.93303,1.93326,1.93299,1.9332,60800000.0
2007-03-12 05:12:00,1.93323,1.93323,1.93322,1.93322,12000000.0
2007-03-12 05:13:00,1.9331,1.93315,1.9331,1.9331,35300000.0
2007-03-12 05:14:00,1.93315,1.93321,1.9331,1.9331,75600002.0
2007-03-12 05:15:00,1.93313,1.93315,1.93305,1.9331,56000001.0
2007-03-12 05:16:00,1.93308,1.93315,1.93305,1.9331,28700000.0
2007-03-12 05:17:00,1.9332,1.93326,1.93317,1.93318,75499999.0
2007-03-12 05:18:00,1.93319,1.93341,1.93319,1.93341,41900000.0
2007-03-12 05:19:00,1.93337,1.93344,1.93337,1.93342,56699999.0
2007-03-12 05:20:00,1.93338,1.93347,1.93338,1.93343,38400000.0
2007-03-12 05:21:00,1.93335,1.93347,1.93324,1.93334,31200000.0
2007-03-12 05:22:00,1.93353,1.9336,1.9335,1.93358,70600000.0
2007-03-12 05:23:00,1.93362,1.93362,1.9336,1.9336,2000000.0
2007-03-12 05:24:00,1.93355,1.9336,1.93355,1.9336,32500000.0
2007-03-12 05:25:00,1.9336,1.93365,1.9336,1.93365,28400000.0
2007-03-12 05:26:00,1.9336,1.93365,1.93358,1.93362,97699999.0
2007-03-12 05:27:00,1.93368,1.93368,1.93349,1.93357,50800001.0
2007-03-12 05:28:00,1.93359,1.93366,1.93348,1.93353,57299999.0
2007-03-12 05:29:00,1.93348,1.93355,1.93341,1.93355,23600000.0
2007-03-12 05:30:00,1.93363,1.9339,1.93363,1.9339,93099999.0
2007-03-12 05:31:00,1.93366,1.93367,1.93358,1.93365,60900001.0
2007-03-12 05:32:00,1.93379,1.93383,1.93371,1.93383,47600000.0
2007-03-12 05:33:00,1.93394,1.93398,1.9339,1.93397,45900001.0
2007-03-12 05:34:00,1.93393,1.93395,1.93365,1.93395,94299999.0
2007-03-12 05:35:00,1.93391,1.934,1.93382,1.93389,119700002.0
2007-03-12 05:36:00,1.93377,1.93383,1.93373,1.93383,36200000.0
2007-03-12 05:37:00,1.93377,1.9338,1.93375,1.93375,33200000.0
2007-03-12 05:38:00,1.93388,1.93388,1.93383,1.93383,29700000.0
2007-03-12 05:39:00,1.9338,1.9338,1.93377,1.93377,15500000.0
2007-03-12 05:40:00,1.93387,1.93392,1.93377,1.9339,109200000.0
2007-03-12 05:41:00,1.9339,1.93395,1.93385,1.93385,50299999.0
2007-03-12 05:42:00,1.93394,1.934,1.93394,1.934,1600000.0
2007-03-12 05:43:00,1.93391,1.93391,1.93387,1.93388,35800000.0
2007-03-12 05:44:00,1.93378,1.934,1.93378,1.9339,67700000.0
2007-03-12 05:45:00,1.93386,1.93386,1.93381,1.93381,13500000.0
2007-03-12 05:46:00,1.93379,1.93381,1.93379,1.93381,6700000.0
2007-03-12 05:47:00,1.93365,1.93372,1.93351,1.93351,66299999.0
2007-03-12 05:48:00,1.93378,1.93378,1.93365,1.93367,32300000.0
2007-03-12 05:49:00,1.93365,1.93382,1.93357,1.93375,68500000.0
2007-03-12 05:50:00,1.93376,1.93376,1.93371,1.93371,7800000.0
2007-03-12 05:51:00,1.93365,1.9338,1.93365,1.9338,2200000.0
2007-03-12 05:52:00,1.93348,1.93377,1.93347,1.93375,95699999.0
2007-03-12 05:53:00,1.9338,1.93385,1.9337,1.93374,62699999.0
2007-03-12 05:54:00,1.93377,1.93385,1.93365,1.93383,108399997.0
2007-03-12 05:55:00,1.93376,1.93376,1.93367,1.93369,33500000.0
2007-03-12 05:56:00,1.93357,1.93369,1.93357,1.93367,63000000.0
2007-03-12 05:57:00,1.93375,1.93375,1.9337,1.93375,30900001.0
2007-03-12 05:58:00,1.93375,1.93375,1.93365,1.9337,44100001.0
2007-03-12 05:59:00,1.93378,1.93387,1.93372,1.93387,90600000.0
2007-03-12 06:00:00,1.93392,1.93392,1.93378,1.93378,83500001.0
2007-03-12 06:01:00,1.93389,1.93392,1.93386,1.93389,39900000.0
2007-03-12 06:02:00,1.9339,1.9339,1.93385,1.9339,11700000.0
2007-03-12 06:03:00,1.93396,1.93399,1.93387,1.93399,88900001.0
2007-03-12 06:04:00,1.9338,1.93394,1.93369,1.93389,50600000.0
2007-03-12 06:05:00,1.9339,1.93395,1.93388,1.9339,54699998.0
2007-03-12 06:06:00,1.93385,1.93395,1.93385,1.9339,62200000.0
2007-03-12 06:07:00,1.9339,1.93395,1.93378,1.93379,72200000.0
2007-03-12 06:08:00,1.9339,1.93395,1.9339,1.93395,22400001.0
2007-03-12 06:09:00,1.9339,1.93395,1.9339,1.9339,57900000.0
2007-03-12 06:10:00,1.9339,1.93395,1.93385,1.93395,31700000.0
2007-03-12 06:11:00,1.93375,1.93394,1.93359,1.93391,65900000.0
2007-03-12 06:12:00,1.93397,1.93402,1.93391,1.93392,63700002.0
2007-03-12 06:13:00,1.9339,1.93395,1.9339,1.9339,33400000.0
2007-03-12 06:14:00,1.93384,1.93389,1.93374,1.93374,24700001.0
2007-03-12 06:15:00,1.93378,1.93382,1.93368,1.93377,68300002.0
2007-03-12 06:16:00,1.9338,1.93387,1.93375,1.93375,125600001.0
2007-03-12 06:17:00,1.93379,1.93381,1.9337,1.9337,119799998.0
2007-03-12 06:18:00,1.9337,1.93372,1.93367,1.93372,29100000.0
2007-03-12 06:19:00,1.93371,1.93373,1.93364,1.93366,60099999.0
2007-03-12 06:20:00,1.93363,1.9337,1.93363,1.9337,42200000.0
2007-03-12 06:21:00,1.9337,1.93377,1.9337,1.9337,65200001.0
2007-03-12 06:22:00,1.93365,1.93372,1.93362,1.93372,140099999.0
2007-03-12 06:23:00,1.93376,1.93376,1.93365,1.93368,68800000.0
2007-03-12 06:24:00,1.93366,1.93366,1.93355,1.93362,71200000.0
2007-03-12 06:25:00,1.93365,1.93365,1.93348,1.9335,31900001.0
2007-03-12 06:26:00,1.93347,1.93355,1.93347,1.93355,42900001.0
2007-03-12 06:27:00,1.93351,1.93355,1.93343,1.93351,37200000.0
2007-03-12 06:28:00,1.9334,1.93348,1.9334,1.9334,16000000.0
2007-03-12 06:29:00,1.93347,1.9336,1.93347,1.9336,39400002.0
2007-03-12 06:30:00,1.9336,1.93365,1.93355,1.93365,39900000.0
2007-03-12 06:31:00,1.93355,1.9336,1.93352,1.93352,36699999.0
2007-03-12 06:32:00,1.9335,1.93355,1.93344,1.93344,82800000.0
2007-03-12 06:33:00,1.93343,1.93343,1.93343,1.93343,19600000.0
2007-03-12 06:34:00,1.93335,1.93344,1.93335,1.93335,114199998.0
2007-03-12 06:35:00,1.9334,1.93349,1.93331,1.93331,53900001.0
2007-03-12 06:36:00,1.93341,1.93341,1.93332,1.93332,51599999.0
2007-03-12 06:37:00,1.93334,1.93336,1.93334,1.93336,12900000.0
2007-03-12 06:38:00,1.93345,1.93345,1.93345,1.93345,35900000.0
2007-03-12 06:39:00,1.9334,1.93345,1.9334,1.93345,8800000.0
2007-03-12 06:40:00,1.93308,1.93342,1.93307,1.93335,63700000.0
2007-03-12 06:41:00,1.93348,1.93359,1.93345,1.93348,74400001.0
2007-03-12 06:42:00,1.93345,1.93345,1.93345,1.93345,8800000.0
2007-03-12 06:43:00,1.93345,1.93345,1.9334,1.9334,44499998.0
2007-03-12 06:44:00,1.9334,1.93345,1.93335,1.9334,23900000.0
2007-03-12 06:45:00,1.93334,1.93339,1.93317,1.93335,149299999.0
2007-03-12 06:46:00,1.93333,1.9334,1.9332,1.93339,36500000.0
2007-03-12 06:47:00,1.93342,1.93353,1.93342,1.93345,115600001.0
2007-03-12 06:48:00,1.93353,1.93353,1.93339,1.93347,30000000.0
2007-03-12 06:49:00,1.93333,1.9334,1.93331,1.9334,67199998.0
2007-03-12 06:50:00,1.93346,1.93356,1.93345,1.93353,19300000.0
2007-03-12 06:51:00,1.93328,1.93348,1.93328,1.93336,71100001.0
2007-03-12 06:52:00,1.93339,1.93342,1.93313,1.93313,27900000.0
2007-03-12 06:53:00,1.93345,1.93345,1.93338,1.93338,31900000.0
2007-03-12 06:54:00,1.93345,1.93345,1.9334,1.93345,50600001.0
2007-03-12 06:55:00,1.9334,1.9334,1.9334,1.9334,3700000.0
2007-03-12 06:56:00,1.93335,1.93345,1.93335,1.93345,21700000.0
2007-03-12 06:57:00,1.9334,1.9334,1.9334,1.9334,4800000.0
2007-03-12 06:58:00,1.93341,1.93341,1.93339,1.93339,3200000.0
2007-03-12 06:59:00,1.9333,1.93332,1.9332,1.9332,40200000.0
2007-03-12 07:00:00,1.93337,1.93339,1.93336,1.93336,36100000.0
2007-03-12 07:01:00,1.93337,1.93345,1.9333,1.93335,43900000.0
2007-03-12 07:02:00,1.93343,1.93345,1.93343,1.93345,5600000.0
2007-03-12 07:03:00,1.93326,1.93347,1.93326,1.93339,72700000.0
2007-03-12 07:04:00,1.93353,1.93353,1.93352,1.93352,17099999.0
2007-03-12 07:05:00,1.93356,1.93363,1.93356,1.93357,10800000.0
2007-03-12 07:06:00,1.9336,1.9336,1.93355,1.93355,44500000.0
2007-03-12 07:07:00,1.93382,1.93387,1.93382,1.93382,26000000.0
2007-03-12 07:08:00,1.93385,1.93385,1.93377,1.93385,37700000.0
2007-03-12 07:09:00,1.93382,1.93397,1.93381,1.93397,24500000.0
2007-03-12 07:10:00,1.93395,1.93395,1.93383,1.93393,68349999.0
2007-03-12 07:11:00,1.93391,1.93394,1.93391,1.93394,22700000.0
2007-03-12 07:12:00,1.93398,1.93398,1.93388,1.93392,95899999.0
2007-03-12 07:13:00,1.93402,1.93402,1.93382,1.93383,55300001.0
2007-03-12 07:14:00,1.9338,1.93398,1.9338,1.93387,106700002.0
2007-03-12 07:15:00,1.93392,1.93403,1.93384,1.93403,67300001.0
2007-03-12 07:16:00,1.93405,1.93405,1.934,1.93402,12700000.0
2007-03-12 07:17:00,1.93406,1.93415,1.93403,1.93414,40700000.0
2007-03-12 07:18:00,1.93408,1.93408,1.93407,1.93407,23700001.0
2007-03-12 07:19:00,1.93405,1.93416,1.93405,1.93407,48299999.0
2007-03-12 07:20:00,1.93408,1.93415,1.93405,1.93415,47700000.0
2007-03-12 07:21:00,1.9341,1.93417,1.9341,1.93415,26600000.0
2007-03-12 07:22:00,1.93403,1.93405,1.93398,1.93405,69800000.0
2007-03-12 07:23:00,1.93401,1.93401,1.93388,1.93398,70499999.0
2007-03-12 07:24:00,1.9339,1.93398,1.93386,1.93398,76800000.0
2007-03-12 07:25:00,1.93397,1.93397,1.93377,1.93382,58200000.0
2007-03-12 07:26:00,1.93381,1.93394,1.93381,1.93394,90800000.0
2007-03-12 07:27:00,1.93385,1.93395,1.93385,1.93388,77900000.0
2007-03-12 07:28:00,1.93388,1.9339,1.93388,1.9339,11900000.0
2007-03-12 07:29:00,1.93397,1.93401,1.9339,1.9339,7200000.0
2007-03-12 07:30:00,1.93405,1.93405,1.93397,1.93397,45199999.0
2007-03-12 07:31:00,1.93393,1.93398,1.9339,1.93395,68400003.0
2007-03-12 07:32:00,1.93396,1.93403,1.93395,1.93395,40300000.0
2007-03-12 07:33:00,1.93402,1.93404,1.93393,1.93397,104800003.0
2007-03-12 07:34:00,1.93391,1.93408,1.93391,1.93402,88200000.0
2007-03-12 07:35:00,1.93408,1.93411,1.93399,1.93401,64799999.0
2007-03-12 07:36:00,1.93408,1.9341,1.93407,1.9341,30850000.0
2007-03-12 07:37:00,1.9341,1.9341,1.9341,1.9341,12000000.0
2007-03-12 07:38:00,1.934,1.93409,1.9339,1.93393,33900000.0
2007-03-12 07:39:00,1.93407,1.93407,1.93403,1.93403,12300000.0
2007-03-12 07:40:00,1.93398,1.93408,1.9338,1.93384,38800000.0
2007-03-12 07:41:00,1.93405,1.93405,1.934,1.934,8900000.0
2007-03-12 07:42:00,1.93398,1.93405,1.93394,1.93395,50600000.0
2007-03-12 07:43:00,1.93408,1.93408,1.934,1.934,58900000.0
2007-03-12 07:44:00,1.934,1.93404,1.93392,1.934,20200000.0
2007-03-12 07:45:00,1.93397,1.93403,1.93385,1.93385,12600000.0
2007-03-12 07:46:00,1.93383,1.93396,1.93383,1.9339,50800000.0
2007-03-12 07:47:00,1.93396,1.93396,1.9338,1.93392,100300001.0
2007-03-12 07:48:00,1.93389,1.93411,1.93389,1.93406,53299999.0
2007-03-12 07:49:00,1.93412,1.93419,1.93406,1.93413,81399998.0
2007-03-12 07:50:00,1.93412,1.9342,1.93408,1.93409,106500002.0
2007-03-12 07:51:00,1.93407,1.93409,1.93402,1.93402,17600000.0
2007-03-12 07:52:00,1.93407,1.93413,1.93401,1.93413,46699999.0
2007-03-12 07:53:00,1.93406,1.9341,1.93403,1.9341,49000000.0
2007-03-12 07:54:00,1.93415,1.93415,1.93408,1.9341,52200000.0
2007-03-12 07:55:00,1.9341,1.9341,1.9341,1.9341,11600000.0
2007-03-12 07:56:00,1.93422,1.93422,1.93421,1.93421,17900000.0
2007-03-12 07:57:00,1.93417,1.93417,1.93413,1.93413,28700001.0
2007-03-12 07:58:00,1.93407,1.93422,1.93407,1.93422,17200000.0
2007-03-12 07:59:00,1.93413,1.93421,1.93404,1.93421,47200000.0
2007-03-12 08:00:00,1.93417,1.93417,1.93413,1.93413,9100000.0
2007-03-12 08:01:00,1.93418,1.9342,1.93402,1.93402,59300000.0
2007-03-12 08:02:00,1.93407,1.93413,1.93404,1.93405,67800000.0
2007-03-12 08:03:00,1.93403,1.93409,1.93402,1.93406,33900000.0
2007-03-12 08:04:00,1.93409,1.93413,1.93402,1.93407,65100000.0
2007-03-12 08:05:00,1.93407,1.93413,1.93394,1.93413,69300000.0
2007-03-12 08:06:00,1.93411,1.93413,1.93396,1.93406,76899999.0
2007-03-12 08:07:00,1.93405,1.93414,1.93398,1.93409,51300000.0
2007-03-12 08:08:00,1.9341,1.93418,1.93404,1.93418,64899999.0
2007-03-12 08:09:00,1.93413,1.93413,1.93405,1.93413,51800000.0
2007-03-12 08:10:00,1.93404,1.93413,1.93402,1.93413,134600003.0
2007-03-12 08:11:00,1.93417,1.93417,1.93413,1.93415,74099998.0
2007-03-12 08:12:00,1.93415,1.93423,1.93412,1.93415,55450000.0
2007-03-12 08:13:00,1.93416,1.93425,1.93416,1.9342,51100000.0
2007-03-12 08:14:00,1.93427,1.93429,1.93425,1.93425,88900001.0
2007-03-12 08:15:00,1.93424,1.93424,1.93413,1.9342,86000000.0
2007-03-12 08:16:00,1.93422,1.93436,1.93419,1.93427,70100001.0
2007-03-12 08:17:00,1.93422,1.93433,1.93422,1.93423,51999999.0
2007-03-12 08:18:00,1.93423,1.9343,1.93423,1.93424,50699999.0
2007-03-12 08:19:00,1.93418,1.93438,1.93414,1.93438,21500000.0
2007-03-12 08:20:00,1.93433,1.93433,1.93416,1.93433,53000001.0
2007-03-12 08:21:00,1.93428,1.93432,1.93422,1.93427,75000001.0
2007-03-12 08:22:00,1.93423,1.93427,1.93416,1.93418,64700000.0
2007-03-12 08:23:00,1.93431,1.93432,1.93416,1.93419,37500000.0
2007-03-12 08:24:00,1.93412,1.93427,1.93406,1.93427,33200000.0
2007-03-12 08:25:00,1.93423,1.93428,1.93417,1.93419,74500001.0
2007-03-12 08:26:00,1.93414,1.9342,1.93413,1.93419,58900000.0
2007-03-12 08:27:00,1.93421,1.9343,1.93421,1.93424,20200000.0
2007-03-12 08:28:00,1.93402,1.93426,1.93399,1.9342,31600000.0
2007-03-12 08:29:00,1.9341,1.93431,1.93405,1.93431,76500001.0
2007-03-12 08:30:00,1.93425,1.93437,1.93425,1.9343,21900000.0
2007-03-12 08:31:00,1.93428,1.93438,1.93423,1.93432,76700001.0
2007-03-12 08:32:00,1.93432,1.93434,1.9343,1.93434,24800000.0
2007-03-12 08:33:00,1.93417,1.93433,1.93397,1.93399,66800000.0
2007-03-12 08:34:00,1.9343,1.93434,1.93423,1.93423,74499999.0
2007-03-12 08:35:00,1.93405,1.93427,1.93405,1.9342,42400000.0
2007-03-12 08:36:00,1.93418,1.93428,1.93417,1.93417,89900002.0
2007-03-12 08:37:00,1.93415,1.93415,1.93404,1.93404,13300000.0
2007-03-12 08:38:00,1.93394,1.93394,1.93349,1.9336,20200000.0
2007-03-12 08:39:00,1.9337,1.9337,1.93349,1.93355,127200001.0
2007-03-12 08:40:00,1.9335,1.93375,1.9335,1.93367,129200000.0
2007-03-12 08:41:00,1.93373,1.93373,1.93349,1.93359,120500001.0
2007-03-12 08:42:00,1.93365,1.93365,1.93355,1.93365,99900001.0
2007-03-12 08:43:00,1.93362,1.93362,1.93338,1.93338,114300000.0
2007-03-12 08:44:00,1.93346,1.93346,1.93346,1.93346,5200000.0
2007-03-12 08:45:00,1.93365,1.93365,1.93356,1.9336,47500000.0
2007-03-12 08:46:00,1.9336,1.93368,1.93357,1.93368,82400001.0
2007-03-12 08:47:00,1.93369,1.93381,1.93368,1.93375,79400001.0
2007-03-12 08:48:00,1.9338,1.93403,1.93378,1.9339,78800001.0
2007-03-12 08:49:00,1.93399,1.93407,1.93398,1.93402,37500000.0
2007-03-12 08:50:00,1.93402,1.93409,1.934,1.93409,76800000.0
2007-03-12 08:51:00,1.93408,1.93412,1.93401,1.93412,26400000.0
2007-03-12 08:52:00,1.9341,1.93417,1.9341,1.93415,30100000.0
2007-03-12 08:53:00,1.93405,1.93405,1.93387,1.93387,22800000.0
2007-03-12 08:54:00,1.93384,1.93405,1.93381,1.93402,57099999.0
2007-03-12 08:55:00,1.93406,1.93489,1.93406,1.93489,32900000.0
2007-03-12 08:56:00,1.93523,1.93536,1.9351,1.93515,102100000.0
2007-03-12 08:57:00,1.93522,1.93532,1.93501,1.93531,38300000.0
2007-03-12 08:58:00,1.93539,1.93544,1.93531,1.93533,45200001.0
2007-03-12 08:59:00,1.93537,1.93544,1.93532,1.93532,34000000.0
2007-03-12 09:00:00,1.93534,1.93555,1.93534,1.93552,48800000.0
2007-03-12 09:01:00,1.93562,1.93565,1.93544,1.93555,79400000.0
2007-03-12 09:02:00,1.93543,1.93558,1.93543,1.9355,103299997.0
2007-03-12 09:03:00,1.93551,1.93562,1.93548,1.93562,61299999.0
2007-03-12 09:04:00,1.93539,1.93539,1.93465,1.93474,126000003.0
2007-03-12 09:05:00,1.93482,1.93487,1.93468,1.93469,83900000.0
2007-03-12 09:06:00,1.9347,1.93488,1.9347,1.93483,57200000.0
2007-03-12 09:07:00,1.93478,1.9349,1.93475,1.93475,79200000.0
2007-03-12 09:08:00,1.93477,1.93497,1.93477,1.93478,50500001.0
2007-03-12 09:09:00,1.93497,1.93502,1.93483,1.93491,81300002.0
2007-03-12 09:10:00,1.935,1.93507,1.935,1.93502,74199999.0
2007-03-12 09:11:00,1.93492,1.93499,1.93468,1.93472,75946994.0
2007-03-12 09:12:00,1.93477,1.93477,1.93458,1.93477,72900002.0
2007-03-12 09:13:00,1.9347,1.93487,1.93463,1.93477,109100000.0
2007-03-12 09:14:00,1.93477,1.9349,1.93457,1.93479,34900000.0
2007-03-12 09:15:00,1.9348,1.93543,1.9348,1.93541,91700000.0
2007-03-12 09:16:00,1.93532,1.93537,1.9351,1.9351,32799999.0
2007-03-12 09:17:00,1.93521,1.93543,1.93513,1.93543,86000000.0
2007-03-12 09:18:00,1.93553,1.93553,1.93545,1.93547,43600000.0
2007-03-12 09:19:00,1.93547,1.93552,1.93547,1.93549,27200000.0
2007-03-12 09:20:00,1.93548,1.93552,1.93546,1.93546,8500000.0
2007-03-12 09:21:00,1.93539,1.93539,1.93509,1.93513,38100001.0
2007-03-12 09:22:00,1.93504,1.9351,1.935,1.9351,92300003.0
2007-03-12 09:23:00,1.935,1.93513,1.93499,1.93513,25000000.0
2007-03-12 09:24:00,1.93518,1.93519,1.93511,1.93519,34700000.0
2007-03-12 09:25:00,1.93505,1.93522,1.93505,1.93511,61799999.0
2007-03-12 09:26:00,1.93562,1.93654,1.93562,1.93654,41200002.0
2007-03-12 09:27:00,1.93675,1.93689,1.93631,1.93631,54200000.0
2007-03-12 09:28:00,1.93623,1.9363,1.93614,1.93616,56400000.0
2007-03-12 09:29:00,1.93627,1.93629,1.93618,1.93623,65300000.0
2007-03-12 09:30:00,1.93606,1.93619,1.93578,1.93619,58799999.0
2007-03-12 09:31:00,1.93615,1.93623,1.9361,1.9362,103899999.0
2007-03-12 09:32:00,1.93615,1.93662,1.93615,1.93661,87599999.0
2007-03-12 09:33:00,1.93674,1.93694,1.93664,1.93694,75900001.0
2007-03-12 09:34:00,1.93744,1.93915,1.93744,1.93855,74400000.0
2007-03-12 09:35:00,1.93844,1.93844,1.93823,1.93843,103900002.0
2007-03-12 09:36:00,1.93846,1.93872,1.93841,1.93872,87299998.0
2007-03-12 09:37:00,1.93877,1.93884,1.93852,1.9386,56800000.0
2007-03-12 09:38:00,1.93844,1.93844,1.9382,1.93828,65000000.0
2007-03-12 09:39:00,1.93819,1.93838,1.93819,1.93828,118399996.0
2007-03-12 09:40:00,1.93838,1.93841,1.93818,1.93833,106799999.0
2007-03-12 09:41:00,1.93815,1.93862,1.93815,1.93861,12800000.0
2007-03-12 09:42:00,1.9386,1.9386,1.93847,1.93853,49200000.0
2007-03-12 09:43:00,1.93837,1.93854,1.93837,1.9385,28700000.0
2007-03-12 09:44:00,1.93857,1.93862,1.93842,1.93847,110200000.0
2007-03-12 09:45:00,1.93845,1.9385,1.93844,1.93848,55100000.0
2007-03-12 09:46:00,1.93855,1.93855,1.93837,1.9385,69299999.0
2007-03-12 09:47:00,1.93838,1.93841,1.93816,1.93818,88950002.0
2007-03-12 09:48:00,1.93806,1.93806,1.93747,1.93747,82399999.0
2007-03-12 09:49:00,1.93753,1.93764,1.93745,1.93764,90299999.0
2007-03-12 09:50:00,1.9376,1.9376,1.93745,1.9375,6400000.0
2007-03-12 09:51:00,1.93755,1.93757,1.93745,1.93748,75600000.0
2007-03-12 09:52:00,1.93742,1.93745,1.93723,1.93738,69600000.0
2007-03-12 09:53:00,1.93727,1.9373,1.93727,1.93728,47700000.0
2007-03-12 09:54:00,1.9372,1.93733,1.93714,1.93733,96600001.0
2007-03-12 09:55:00,1.9373,1.9373,1.93703,1.93727,51500001.0
2007-03-12 09:56:00,1.9373,1.9373,1.93722,1.9373,53300000.0
2007-03-12 09:57:00,1.93711,1.93711,1.93657,1.93664,72400001.0
2007-03-12 09:58:00,1.93672,1.93672,1.93655,1.9366,58799999.0
2007-03-12 09:59:00,1.93663,1.93677,1.93663,1.93673,40600000.0
2007-03-12 10:00:00,1.93683,1.93719,1.93683,1.93707,83100000.0
2007-03-12 10:01:00,1.93712,1.93718,1.93693,1.93693,34100000.0
2007-03-12 10:02:00,1.93688,1.93695,1.93687,1.93687,20900000.0
2007-03-12 10:03:00,1.93695,1.93704,1.93684,1.93684,90700000.0
2007-03-12 10:04:00,1.93692,1.93694,1.93683,1.9369,20400000.0
2007-03-12 10:05:00,1.93694,1.9372,1.93694,1.9372,53600000.0
2007-03-12 10:06:00,1.93735,1.93758,1.93735,1.9374,42500000.0
2007-03-12 10:07:00,1.93746,1.93752,1.93745,1.93745,60800000.0
2007-03-12 10:08:00,1.93738,1.93738,1.93733,1.93738,37800000.0
2007-03-12 10:09:00,1.93741,1.93741,1.93733,1.93738,31500000.0
2007-03-12 10:10:00,1.9374,1.93755,1.93736,1.93755,67299999.0
2007-03-12 10:11:00,1.93743,1.93769,1.93741,1.93756,117399999.0
2007-03-12 10:12:00,1.93767,1.93782,1.93764,1.9378,55700000.0
2007-03-12 10:13:00,1.93789,1.93791,1.93774,1.93783,156800002.0
2007-03-12 10:14:00,1.93782,1.93788,1.93779,1.93788,48700000.0
2007-03-12 10:15:00,1.93791,1.93791,1.93753,1.93753,64800000.0
2007-03-12 10:16:00,1.93753,1.93767,1.93753,1.93762,120600002.0
2007-03-12 10:17:00,1.93757,1.93758,1.93734,1.9374,74400001.0
2007-03-12 10:18:00,1.93733,1.9374,1.93702,1.9371,50750000.0
2007-03-12 10:19:00,1.93699,1.9371,1.93696,1.93706,70799999.0
2007-03-12 10:20:00,1.93699,1.93738,1.93699,1.93735,44100001.0
2007-03-12 10:21:00,1.93732,1.93759,1.93732,1.93759,57299999.0
2007-03-12 10:22:00,1.93761,1.93761,1.93742,1.9375,20900000.0
2007-03-12 10:23:00,1.93749,1.93763,1.93745,1.93745,60700000.0
2007-03-12 10:24:00,1.93745,1.93775,1.93745,1.93771,61100001.0
2007-03-12 10:25:00,1.9377,1.9379,1.9377,1.9379,87000000.0
2007-03-12 10:26:00,1.93791,1.93792,1.93778,1.93778,35100000.0
2007-03-12 10:27:00,1.93777,1.93782,1.93748,1.93748,32800000.0
2007-03-12 10:28:00,1.9375,1.93763,1.93748,1.93763,82000003.0
2007-03-12 10:29:00,1.93744,1.93747,1.93717,1.93717,71599999.0
2007-03-12 10:30:00,1.9373,1.93756,1.9373,1.93756,51600000.0
2007-03-12 10:31:00,1.93768,1.93776,1.93763,1.93776,37500000.0
2007-03-12 10:32:00,1.93787,1.93787,1.93777,1.93777,57900000.0
2007-03-12 10:33:00,1.93792,1.93798,1.93792,1.93798,3800000.0
2007-03-12 10:34:00,1.93801,1.93822,1.93795,1.9382,92900000.0
2007-03-12 10:35:00,1.93814,1.93836,1.93814,1.93824,47200000.0
2007-03-12 10:36:00,1.93813,1.93813,1.93798,1.93801,63799999.0
2007-03-12 10:37:00,1.93802,1.93812,1.938,1.93805,82000000.0
2007-03-12 10:38:00,1.93803,1.9381,1.93796,1.93809,62600000.0
2007-03-12 10:39:00,1.93809,1.93814,1.93795,1.93795,44400001.0
2007-03-12 10:40:00,1.93808,1.93848,1.93808,1.93848,40800000.0
2007-03-12 10:41:00,1.93847,1.9385,1.93837,1.93837,71799998.0
2007-03-12 10:42:00,1.93847,1.93848,1.93834,1.93838,133100002.0
2007-03-12 10:43:00,1.93854,1.93854,1.93842,1.93853,53900000.0
2007-03-12 10:44:00,1.93847,1.9385,1.93815,1.93815,59100001.0
2007-03-12 10:45:00,1.93826,1.93849,1.9382,1.93849,57900000.0
2007-03-12 10:46:00,1.93848,1.93858,1.93843,1.93848,73500002.0
2007-03-12 10:47:00,1.93869,1.93875,1.93855,1.93871,48700000.0
2007-03-12 10:48:00,1.93879,1.9388,1.93865,1.93865,49699998.0
2007-03-12 10:49:00,1.9386,1.93863,1.9386,1.93863,13400000.0
2007-03-12 10:50:00,1.93857,1.93888,1.93856,1.93883,104600000.0
2007-03-12 10:51:00,1.93896,1.93896,1.9386,1.9386,77399999.0
2007-03-12 10:52:00,1.93857,1.93886,1.93855,1.9388,31900000.0
2007-03-12 10:53:00,1.93897,1.93897,1.93859,1.93859,42500000.0
2007-03-12 10:54:00,1.93866,1.93895,1.93866,1.93895,16700000.0
2007-03-12 10:55:00,1.93897,1.93897,1.93875,1.9388,104000001.0
2007-03-12 10:56:00,1.93886,1.93896,1.93877,1.93888,75100000.0
2007-03-12 10:57:00,1.93878,1.93891,1.93836,1.93842,80700002.0
2007-03-12 10:58:00,1.9384,1.93841,1.9382,1.93841,110799999.0
2007-03-12 10:59:00,1.93847,1.9387,1.93847,1.9387,66800000.0
2007-03-12 11:00:00,1.93877,1.93883,1.93871,1.93883,85599999.0
2007-03-12 11:01:00,1.93875,1.93895,1.9387,1.9389,87699997.0
2007-03-12 11:02:00,1.93885,1.9395,1.93882,1.93948,83500001.0
2007-03-12 11:03:00,1.93949,1.93949,1.93936,1.93939,30800000.0
2007-03-12 11:04:00,1.9394,1.93944,1.93897,1.93897,78800002.0
2007-03-12 11:05:00,1.93888,1.93917,1.93878,1.93878,138700001.0
2007-03-12 11:06:00,1.93887,1.93887,1.93869,1.93872,30800000.0
2007-03-12 11:07:00,1.9389,1.93924,1.93888,1.93924,51199999.0
2007-03-12 11:08:00,1.93931,1.93931,1.93888,1.93904,68900000.0
2007-03-12 11:09:00,1.93914,1.93928,1.93905,1.93905,74799998.0
2007-03-12 11:10:00,1.93898,1.93898,1.93858,1.93858,36600000.0
2007-03-12 11:11:00,1.9386,1.93876,1.93848,1.93876,68300000.0
2007-03-12 11:12:00,1.93873,1.93889,1.93865,1.93873,50300000.0
2007-03-12 11:13:00,1.93857,1.93857,1.93823,1.93834,49600000.0
2007-03-12 11:14:00,1.93828,1.93849,1.93826,1.93843,54200000.0
2007-03-12 11:15:00,1.93836,1.93864,1.93831,1.93864,91400000.0
2007-03-12 11:16:00,1.93887,1.93936,1.93887,1.93918,100500001.0
2007-03-12 11:17:00,1.93917,1.93917,1.93878,1.93878,54800000.0
2007-03-12 11:18:00,1.93878,1.93878,1.93845,1.93853,59300000.0
2007-03-12 11:19:00,1.93836,1.93859,1.93831,1.93855,78399999.0
2007-03-12 11:20:00,1.93866,1.93866,1.93864,1.93864,6500000.0
2007-03-12 11:21:00,1.9388,1.93908,1.9388,1.93908,92300000.0
2007-03-12 11:22:00,1.93913,1.93916,1.93889,1.93889,70200000.0
2007-03-12 11:23:00,1.93882,1.93884,1.93852,1.93852,38499999.0
2007-03-12 11:24:00,1.93843,1.93852,1.93834,1.9385,79900000.0
2007-03-12 11:25:00,1.93812,1.93831,1.93812,1.93831,88900001.0
2007-03-12 11:26:00,1.9384,1.93849,1.93834,1.93834,43800001.0
2007-03-12 11:27:00,1.93833,1.93849,1.93833,1.93838,80499998.0
2007-03-12 11:28:00,1.93842,1.93844,1.93832,1.93833,69400002.0
2007-03-12 11:29:00,1.93826,1.93836,1.93814,1.93819,123700000.0
2007-03-12 11:30:00,1.93829,1.94014,1.93829,1.94014,61000000.0
2007-03-12 11:31:00,1.94015,1.94015,1.93961,1.93961,82599999.0
2007-03-12 11:32:00,1.9393,1.9393,1.9386,1.93885,58499999.0
2007-03-12 11:33:00,1.939,1.9392,1.939,1.9392,50000000.0
2007-03-12 11:34:00,1.93931,1.94039,1.93931,1.94039,61400000.0
2007-03-12 11:35:00,1.94052,1.94053,1.94035,1.9404,44300000.0
2007-03-12 11:36:00,1.94017,1.94034,1.94014,1.94034,60200000.0
2007-03-12 11:37:00,1.94024,1.94027,1.94004,1.94004,46700000.0
2007-03-12 11:38:00,1.94009,1.94015,1.94001,1.9401,38900000.0
2007-03-12 11:39:00,1.94022,1.94026,1.94008,1.94014,41400000.0
2007-03-12 11:40:00,1.93998,1.94023,1.93998,1.94023,45500000.0
2007-03-12 11:41:00,1.94031,1.9407,1.94025,1.94067,112299999.0
2007-03-12 11:42:00,1.9407,1.94077,1.94054,1.94077,49600000.0
2007-03-12 11:43:00,1.94077,1.94101,1.94077,1.94091,65499999.0
2007-03-12 11:44:00,1.94092,1.94098,1.94071,1.94071,69200001.0
2007-03-12 11:45:00,1.94062,1.94087,1.94055,1.94085,30200000.0
2007-03-12 11:46:00,1.94097,1.94097,1.94084,1.9409,122500000.0
2007-03-12 11:47:00,1.94091,1.94091,1.94062,1.94062,131799998.0
2007-03-12 11:48:00,1.94058,1.94073,1.94051,1.94073,44400000.0
2007-03-12 11:49:00,1.9407,1.94094,1.9407,1.94089,38200000.0
2007-03-12 11:50:00,1.94089,1.94161,1.94089,1.94161,77399999.0
2007-03-12 11:51:00,1.94158,1.94158,1.94133,1.94139,34600000.0
2007-03-12 11:52:00,1.94141,1.94161,1.9414,1.94161,27900000.0
2007-03-12 11:53:00,1.94148,1.94159,1.94148,1.94155,38699999.0
2007-03-12 11:54:00,1.94142,1.94144,1.94125,1.94125,63400001.0
2007-03-12 11:55:00,1.94125,1.94125,1.94115,1.94115,37600000.0
2007-03-12 11:56:00,1.94112,1.9412,1.94109,1.94112,73100000.0
2007-03-12 11:57:00,1.94122,1.94128,1.94117,1.94128,79700000.0
2007-03-12 11:58:00,1.94118,1.94119,1.94112,1.94119,37500000.0
2007-03-12 11:59:00,1.9412,1.94124,1.94115,1.94124,57800000.0
2007-03-12 12:00:00,1.94125,1.94125,1.9411,1.94118,64500000.0
2007-03-12 12:01:00,1.94115,1.94136,1.94115,1.94124,65100000.0
2007-03-12 12:02:00,1.9411,1.94128,1.9411,1.94114,47600000.0
2007-03-12 12:03:00,1.94107,1.94119,1.94105,1.9411,27100000.0
2007-03-12 12:04:00,1.94121,1.94143,1.94121,1.94132,90400000.0
2007-03-12 12:05:00,1.94147,1.94162,1.94142,1.94162,85899999.0
2007-03-12 12:06:00,1.9416,1.94168,1.94154,1.94154,34000000.0
2007-03-12 12:07:00,1.94157,1.94172,1.94154,1.94172,96800003.0
2007-03-12 12:08:00,1.94205,1.94279,1.94205,1.94273,51200000.0
2007-03-12 12:09:00,1.94267,1.94269,1.94251,1.94252,31199999.0
2007-03-12 12:10:00,1.9425,1.94271,1.94248,1.94271,18100000.0
2007-03-12 12:11:00,1.9427,1.94276,1.94258,1.94265,77900002.0
2007-03-12 12:12:00,1.94259,1.94275,1.94259,1.94275,69300001.0
2007-03-12 12:13:00,1.94287,1.94308,1.94287,1.9429,37100000.0
2007-03-12 12:14:00,1.94292,1.94292,1.94278,1.94284,31600000.0
2007-03-12 12:15:00,1.94283,1.94291,1.94267,1.94272,45650000.0
2007-03-12 12:16:00,1.94275,1.94282,1.94272,1.9428,26800000.0
2007-03-12 12:17:00,1.94281,1.94281,1.94259,1.94264,49300000.0
2007-03-12 12:18:00,1.94255,1.94255,1.94245,1.94245,45799999.0
2007-03-12 12:19:00,1.9425,1.94251,1.94233,1.94235,84599999.0
2007-03-12 12:20:00,1.94247,1.94251,1.94236,1.94239,37400000.0
2007-03-12 12:21:00,1.94235,1.94241,1.94231,1.94238,62600001.0
2007-03-12 12:22:00,1.94235,1.9426,1.94235,1.94256,85900000.0
2007-03-12 12:23:00,1.94248,1.94248,1.94228,1.94228,24800000.0
2007-03-12 12:24:00,1.94222,1.94224,1.94205,1.94213,99300002.0
2007-03-12 12:25:00,1.94218,1.94235,1.94215,1.94232,76400002.0
2007-03-12 12:26:00,1.9422,1.94223,1.94211,1.94214,25600000.0
2007-03-12 12:27:00,1.94212,1.94214,1.94205,1.94214,68800000.0
2007-03-12 12:28:00,1.94216,1.94221,1.942,1.94221,57000000.0
2007-03-12 12:29:00,1.94222,1.94222,1.94207,1.9421,90500000.0
2007-03-12 12:30:00,1.94208,1.94222,1.94205,1.94207,77399999.0
2007-03-12 12:31:00,1.94201,1.9421,1.94201,1.94205,94099999.0
2007-03-12 12:32:00,1.94208,1.94223,1.94208,1.94213,93900001.0
2007-03-12 12:33:00,1.94218,1.94218,1.94198,1.94204,33500000.0
2007-03-12 12:34:00,1.94212,1.94227,1.94212,1.94215,44700000.0
2007-03-12 12:35:00,1.94213,1.94216,1.94208,1.94208,72500000.0
2007-03-12 12:36:00,1.94213,1.94213,1.94199,1.94202,76300000.0
2007-03-12 12:37:00,1.94194,1.94213,1.94194,1.94213,89300002.0
2007-03-12 12:38:00,1.94218,1.9423,1.94217,1.94227,27100000.0
2007-03-12 12:39:00,1.94216,1.94225,1.94206,1.94208,77800000.0
2007-03-12 12:40:00,1.94212,1.94231,1.94212,1.94225,90599999.0
2007-03-12 12:41:00,1.94215,1.94233,1.94215,1.94233,64299999.0
2007-03-12 12:42:00,1.94236,1.94236,1.94194,1.94216,115000001.0
2007-03-12 12:43:00,1.94232,1.94243,1.94231,1.94231,42500000.0
2007-03-12 12:44:00,1.94218,1.94221,1.94207,1.9421,66500000.0
2007-03-12 12:45:00,1.94215,1.94215,1.94205,1.9421,63299999.0
2007-03-12 12:46:00,1.94213,1.94213,1.94205,1.94207,57300000.0
2007-03-12 12:47:00,1.94204,1.94208,1.94197,1.94198,41600000.0
2007-03-12 12:48:00,1.94201,1.94207,1.94201,1.94204,22700000.0
2007-03-12 12:49:00,1.94206,1.94213,1.94204,1.94205,73900001.0
2007-03-12 12:50:00,1.942,1.94201,1.94191,1.942,45900000.0
2007-03-12 12:51:00,1.94189,1.94199,1.94189,1.94189,76199999.0
2007-03-12 12:52:00,1.94191,1.94219,1.94191,1.94201,96200000.0
2007-03-12 12:53:00,1.942,1.9421,1.94193,1.94207,93399998.0
2007-03-12 12:54:00,1.94208,1.94218,1.9419,1.94195,46900000.0
2007-03-12 12:55:00,1.94194,1.94212,1.94194,1.94212,55200000.0
2007-03-12 12:56:00,1.94206,1.94206,1.94185,1.94186,67899999.0
2007-03-12 12:57:00,1.94189,1.94199,1.94189,1.94199,29199999.0
2007-03-12 12:58:00,1.94212,1.94222,1.94198,1.94203,85100001.0
2007-03-12 12:59:00,1.94162,1.94189,1.94162,1.94179,87500000.0
2007-03-12 13:00:00,1.94185,1.94196,1.94184,1.94192,109300000.0
2007-03-12 13:01:00,1.94185,1.94196,1.94185,1.94192,62599999.0
2007-03-12 13:02:00,1.94181,1.94181,1.94142,1.94142,144800002.0
2007-03-12 13:03:00,1.94146,1.94154,1.94146,1.94147,56399999.0
2007-03-12 13:04:00,1.94148,1.94163,1.94148,1.94152,50100000.0
2007-03-12 13:05:00,1.94148,1.94155,1.94147,1.94147,40500000.0
2007-03-12 13:06:00,1.94153,1.9416,1.94145,1.94151,35400000.0
2007-03-12 13:07:00,1.94159,1.94164,1.94156,1.94164,79400000.0
2007-03-12 13:08:00,1.94165,1.94168,1.9416,1.94168,95699997.0
2007-03-12 13:09:00,1.94163,1.94163,1.9415,1.9415,91800001.0
2007-03-12 13:10:00,1.94148,1.94156,1.94144,1.9415,96800000.0
2007-03-12 13:11:00,1.94153,1.94161,1.94153,1.94157,64900000.0
2007-03-12 13:12:00,1.94153,1.94153,1.94139,1.94147,111400002.0
2007-03-12 13:13:00,1.94128,1.9414,1.94128,1.94138,60600002.0
2007-03-12 13:14:00,1.9414,1.94145,1.94135,1.94143,91100000.0
2007-03-12 13:15:00,1.94144,1.94144,1.94133,1.94139,59800000.0
2007-03-12 13:16:00,1.94138,1.9414,1.94134,1.9414,91899999.0
2007-03-12 13:17:00,1.94145,1.94145,1.94135,1.94143,42399999.0
2007-03-12 13:18:00,1.94145,1.94145,1.9413,1.9413,66100000.0
2007-03-12 13:19:00,1.9414,1.94154,1.9414,1.94154,86200001.0
2007-03-12 13:20:00,1.94153,1.94153,1.94137,1.94137,62300000.0
2007-03-12 13:21:00,1.9414,1.9414,1.94134,1.94135,12200000.0
2007-03-12 13:22:00,1.94132,1.94132,1.94113,1.94113,78300000.0
2007-03-12 13:23:00,1.94111,1.94111,1.94094,1.94096,84499999.0
2007-03-12 13:24:00,1.94104,1.94151,1.94104,1.94143,43200000.0
2007-03-12 13:25:00,1.94142,1.94156,1.94139,1.94156,82500000.0
2007-03-12 13:26:00,1.94148,1.94178,1.94148,1.94167,62300000.0
2007-03-12 13:27:00,1.94154,1.94154,1.94099,1.94105,55900000.0
2007-03-12 13:28:00,1.94102,1.94104,1.94079,1.94079,68800001.0
2007-03-12 13:29:00,1.9407,1.94082,1.94066,1.94067,215399998.0
2007-03-12 13:30:00,1.94062,1.94078,1.94062,1.94062,157300000.0
2007-03-12 13:31:00,1.94072,1.94082,1.94072,1.9408,44800000.0
2007-03-12 13:32:00,1.94081,1.94097,1.94077,1.9408,66600001.0
2007-03-12 13:33:00,1.94078,1.94083,1.94075,1.94079,47900000.0
2007-03-12 13:34:00,1.94071,1.94071,1.94027,1.9403,96400000.0
2007-03-12 13:35:00,1.94019,1.94031,1.94013,1.94013,106000002.0
2007-03-12 13:36:00,1.94005,1.94005,1.93923,1.93959,56799999.0
2007-03-12 13:37:00,1.93967,1.93971,1.93953,1.93953,98800001.0
2007-03-12 13:38:00,1.93944,1.93973,1.93926,1.93926,82100001.0
2007-03-12 13:39:00,1.93912,1.93912,1.93892,1.93899,87900000.0
2007-03-12 13:40:00,1.93907,1.93908,1.93864,1.93878,124300001.0
2007-03-12 13:41:00,1.93887,1.93887,1.93873,1.93882,60600001.0
2007-03-12 13:42:00,1.93894,1.9393,1.9389,1.9393,70099999.0
2007-03-12 13:43:00,1.93933,1.9396,1.93927,1.93934,71200000.0
2007-03-12 13:44:00,1.93928,1.93944,1.93918,1.93938,64800000.0
2007-03-12 13:45:00,1.93925,1.9395,1.93921,1.9395,43700001.0
2007-03-12 13:46:00,1.93943,1.93951,1.93934,1.93951,38500000.0
2007-03-12 13:47:00,1.93957,1.93957,1.93938,1.93943,92299999.0
2007-03-12 13:48:00,1.93949,1.93961,1.93949,1.93951,93000000.0
2007-03-12 13:49:00,1.93947,1.93953,1.93936,1.93953,37100000.0
2007-03-12 13:50:00,1.93947,1.93947,1.93926,1.93929,43400000.0
2007-03-12 13:51:00,1.93932,1.93943,1.93923,1.93935,90899998.0
2007-03-12 13:52:00,1.93943,1.93957,1.93939,1.93947,66600001.0
2007-03-12 13:53:00,1.93949,1.93956,1.93948,1.93949,82900001.0
2007-03-12 13:54:00,1.93945,1.93953,1.93938,1.93953,84099999.0
2007-03-12 13:55:00,1.93947,1.93947,1.93939,1.93945,41100000.0
2007-03-12 13:56:00,1.93967,1.93975,1.93965,1.93965,77400000.0
2007-03-12 13:57:00,1.93975,1.93982,1.93967,1.93982,59700000.0
2007-03-12 13:58:00,1.93972,1.93973,1.93941,1.93941,39100000.0
2007-03-12 13:59:00,1.93945,1.93956,1.93924,1.93924,77699999.0
2007-03-12 14:00:00,1.93916,1.93959,1.93914,1.93941,89200000.0
2007-03-12 14:01:00,1.9394,1.9394,1.93921,1.93921,38600000.0
2007-03-12 14:02:00,1.93922,1.93926,1.93905,1.93905,63000000.0
2007-03-12 14:03:00,1.93897,1.93924,1.93897,1.93916,35900000.0
2007-03-12 14:04:00,1.93922,1.93927,1.93902,1.93902,107099998.0
2007-03-12 14:05:00,1.93873,1.93908,1.93858,1.93906,19600000.0
2007-03-12 14:06:00,1.93895,1.93895,1.93887,1.93889,36800000.0
2007-03-12 14:07:00,1.93904,1.93921,1.93898,1.93907,35600000.0
2007-03-12 14:08:00,1.93903,1.93919,1.93895,1.93903,71000000.0
2007-03-12 14:09:00,1.93902,1.93908,1.93889,1.93898,67300000.0
2007-03-12 14:10:00,1.93907,1.9391,1.93892,1.93892,36100000.0
2007-03-12 14:11:00,1.93869,1.93877,1.93862,1.9387,48200000.0
2007-03-12 14:12:00,1.93865,1.93872,1.93862,1.93862,37200000.0
2007-03-12 14:13:00,1.93868,1.93868,1.93856,1.93868,57900000.0
2007-03-12 14:14:00,1.93872,1.93878,1.93835,1.93841,72800000.0
2007-03-12 14:15:00,1.93841,1.93842,1.93818,1.93835,52600000.0
2007-03-12 14:16:00,1.93835,1.93835,1.93824,1.93824,14700000.0
2007-03-12 14:17:00,1.93826,1.93826,1.93785,1.93785,80800000.0
2007-03-12 14:18:00,1.93795,1.93809,1.93793,1.93795,84500001.0
2007-03-12 14:19:00,1.93814,1.93833,1.93814,1.93828,30100000.0
2007-03-12 14:20:00,1.93806,1.93828,1.93798,1.93828,46900000.0
2007-03-12 14:21:00,1.93802,1.93802,1.93739,1.93739,24600000.0
2007-03-12 14:22:00,1.93702,1.93702,1.93632,1.93632,34700000.0
2007-03-12 14:23:00,1.93603,1.93603,1.93563,1.9357,49800001.0
2007-03-12 14:24:00,1.93582,1.93589,1.93527,1.93527,65299999.0
2007-03-12 14:25:00,1.93527,1.93529,1.93306,1.93306,90900000.0
2007-03-12 14:26:00,1.9331,1.93371,1.9331,1.93364,83099999.0
2007-03-12 14:27:00,1.93373,1.93373,1.93317,1.93319,73200000.0
2007-03-12 14:28:00,1.93313,1.93332,1.93313,1.93326,38699999.0
2007-03-12 14:29:00,1.93326,1.93326,1.93164,1.93164,52900000.0
2007-03-12 14:30:00,1.93123,1.93129,1.93083,1.93097,84100002.0
2007-03-12 14:31:00,1.93079,1.93097,1.93066,1.93085,113300001.0
2007-03-12 14:32:00,1.93074,1.93105,1.93065,1.93105,54399999.0
2007-03-12 14:33:00,1.93112,1.93127,1.93103,1.93117,137400002.0
2007-03-12 14:34:00,1.93102,1.93165,1.93101,1.93165,101199999.0
2007-03-12 14:35:00,1.93158,1.93173,1.93158,1.93173,79400000.0
2007-03-12 14:36:00,1.93188,1.93206,1.93183,1.93206,47900000.0
2007-03-12 14:37:00,1.93227,1.93273,1.93227,1.93254,178299999.0
2007-03-12 14:38:00,1.93248,1.93266,1.93242,1.93253,70499999.0
2007-03-12 14:39:00,1.93247,1.93247,1.93194,1.93194,20600000.0
2007-03-12 14:40:00,1.93181,1.93181,1.93163,1.93165,70000001.0
2007-03-12 14:41:00,1.93174,1.93221,1.93174,1.93218,51000000.0
2007-03-12 14:42:00,1.93222,1.93229,1.93218,1.93218,89100001.0
2007-03-12 14:43:00,1.93223,1.93239,1.93223,1.93232,75300001.0
2007-03-12 14:44:00,1.9323,1.9323,1.93212,1.93223,56799998.0
2007-03-12 14:45:00,1.9323,1.93257,1.9323,1.93253,62200000.0
2007-03-12 14:46:00,1.93252,1.93256,1.9322,1.9322,37800000.0
2007-03-12 14:47:00,1.93209,1.93209,1.93174,1.93185,68600000.0
2007-03-12 14:48:00,1.93171,1.93171,1.93127,1.93127,22300000.0
2007-03-12 14:49:00,1.9314,1.9314,1.93127,1.93131,17900000.0
2007-03-12 14:50:00,1.93139,1.93168,1.93134,1.93164,67799999.0
2007-03-12 14:51:00,1.93162,1.93168,1.93154,1.9316,44600000.0
2007-03-12 14:52:00,1.93163,1.93204,1.93163,1.93195,14900000.0
2007-03-12 14:53:00,1.93197,1.93197,1.93181,1.93191,82599999.0
2007-03-12 14:54:00,1.93197,1.932,1.93186,1.93186,86000000.0
2007-03-12 14:55:00,1.93187,1.93187,1.93172,1.93177,91900001.0
2007-03-12 14:56:00,1.93177,1.93177,1.93162,1.93176,107200001.0
2007-03-12 14:57:00,1.93171,1.93171,1.93137,1.93137,45500000.0
2007-03-12 14:58:00,1.93145,1.93161,1.93145,1.93155,37100000.0
2007-03-12 14:59:00,1.93148,1.93163,1.93148,1.93159,45000000.0
2007-03-12 15:00:00,1.93158,1.93172,1.93156,1.93172,89000000.0
2007-03-12 15:01:00,1.93161,1.93169,1.93156,1.9316,44499999.0
2007-03-12 15:02:00,1.93153,1.93153,1.93128,1.93148,52699999.0
2007-03-12 15:03:00,1.93164,1.93177,1.93164,1.93177,51500000.0
2007-03-12 15:04:00,1.93172,1.93177,1.93161,1.9317,90450000.0
2007-03-12 15:05:00,1.93164,1.93208,1.93164,1.93207,71200000.0
2007-03-12 15:06:00,1.93197,1.93202,1.93192,1.93198,39800000.0
2007-03-12 15:07:00,1.93197,1.93197,1.9318,1.9318,75699999.0
2007-03-12 15:08:00,1.93178,1.93189,1.93172,1.9318,59750000.0
2007-03-12 15:09:00,1.93173,1.93173,1.93098,1.93118,135200001.0
2007-03-12 15:10:00,1.93121,1.93121,1.93096,1.93096,38400000.0
2007-03-12 15:11:00,1.9306,1.9306,1.92898,1.92921,123899997.0
2007-03-12 15:12:00,1.92922,1.92941,1.92916,1.92916,80400001.0
2007-03-12 15:13:00,1.92908,1.92908,1.92869,1.92876,64500000.0
2007-03-12 15:14:00,1.9288,1.9289,1.92842,1.92842,29600000.0
2007-03-12 15:15:00,1.92788,1.92788,1.926,1.92605,83269999.0
2007-03-12 15:16:00,1.92613,1.92622,1.92554,1.92555,40100000.0
2007-03-12 15:17:00,1.9254,1.92619,1.92529,1.92617,54200000.0
2007-03-12 15:18:00,1.92622,1.9265,1.92611,1.9265,61199999.0
2007-03-12 15:19:00,1.92672,1.92691,1.92668,1.92691,61400000.0
2007-03-12 15:20:00,1.92703,1.92718,1.92699,1.9271,62100000.0
2007-03-12 15:21:00,1.92714,1.92714,1.92701,1.92713,34700000.0
2007-03-12 15:22:00,1.92711,1.92715,1.92699,1.92714,56299998.0
2007-03-12 15:23:00,1.92727,1.92727,1.92716,1.92716,130000000.0
2007-03-12 15:24:00,1.92724,1.92745,1.92719,1.92727,82300000.0
2007-03-12 15:25:00,1.92736,1.92747,1.92714,1.92728,120600000.0
2007-03-12 15:26:00,1.92716,1.92716,1.9268,1.9268,73400000.0
2007-03-12 15:27:00,1.92678,1.92678,1.92657,1.92657,36600000.0
2007-03-12 15:28:00,1.92629,1.92629,1.92568,1.92568,17600000.0
2007-03-12 15:29:00,1.92582,1.92605,1.92582,1.92605,84299998.0
2007-03-12 15:30:00,1.926,1.92605,1.92598,1.926,71700001.0
2007-03-12 15:31:00,1.92607,1.92631,1.92603,1.92631,80200000.0
2007-03-12 15:32:00,1.92632,1.92661,1.92632,1.9266,88799999.0
2007-03-12 15:33:00,1.92666,1.92666,1.92648,1.9265,94500000.0
2007-03-12 15:34:00,1.92662,1.92682,1.92662,1.9268,96499999.0
2007-03-12 15:35:00,1.92686,1.92698,1.92686,1.92696,71200000.0
2007-03-12 15:36:00,1.92681,1.92707,1.92681,1.92707,25500000.0
2007-03-12 15:37:00,1.92708,1.92718,1.92705,1.92711,66600002.0
2007-03-12 15:38:00,1.92712,1.92731,1.92707,1.92727,66400001.0
2007-03-12 15:39:00,1.92734,1.92734,1.92714,1.92714,37500000.0
2007-03-12 15:40:00,1.92717,1.9274,1.92717,1.92723,47100000.0
2007-03-12 15:41:00,1.92742,1.92792,1.92742,1.92792,27700000.0
2007-03-12 15:42:00,1.92804,1.92812,1.92793,1.9281,97700000.0
2007-03-12 15:43:00,1.9284,1.9284,1.92825,1.92835,74799998.0
2007-03-12 15:44:00,1.92825,1.92832,1.92822,1.92829,191699998.0
2007-03-12 15:45:00,1.92824,1.92829,1.92803,1.92809,71800000.0
2007-03-12 15:46:00,1.92805,1.92815,1.92797,1.92815,73299999.0
2007-03-12 15:47:00,1.92822,1.92839,1.92816,1.92839,18200000.0
2007-03-12 15:48:00,1.92837,1.92837,1.92793,1.92793,48100000.0
2007-03-12 15:49:00,1.92787,1.92802,1.92787,1.92802,78699999.0
2007-03-12 15:50:00,1.92798,1.92818,1.92798,1.92808,75399999.0
2007-03-12 15:51:00,1.92798,1.9281,1.92798,1.92807,90100000.0
2007-03-12 15:52:00,1.92792,1.92793,1.92744,1.92744,47400000.0
2007-03-12 15:53:00,1.9275,1.92761,1.92741,1.9276,67400001.0
2007-03-12 15:54:00,1.92775,1.9279,1.92775,1.92789,67099998.0
2007-03-12 15:55:00,1.92793,1.9281,1.92784,1.9281,72200001.0
2007-03-12 15:56:00,1.9282,1.9282,1.92803,1.92803,30500000.0
2007-03-12 15:57:00,1.92814,1.9282,1.92809,1.92816,61000000.0
2007-03-12 15:58:00,1.92819,1.92834,1.92814,1.92831,47400000.0
2007-03-12 15:59:00,1.92826,1.92828,1.9282,1.92828,34099999.0
2007-03-12 16:00:00,1.92837,1.9284,1.92804,1.92804,86400000.0
2007-03-12 16:01:00,1.92821,1.92821,1.92788,1.92812,128449998.0
2007-03-12 16:02:00,1.92803,1.92803,1.92769,1.92769,58400002.0
2007-03-12 16:03:00,1.92752,1.92753,1.92708,1.92712,100800000.0
2007-03-12 16:04:00,1.92714,1.92733,1.9271,1.92732,84600001.0
2007-03-12 16:05:00,1.92743,1.92769,1.92743,1.92762,55500000.0
2007-03-12 16:06:00,1.92753,1.92753,1.92718,1.92719,46400000.0
2007-03-12 16:07:00,1.92721,1.92728,1.92656,1.92656,102800000.0
2007-03-12 16:08:00,1.9265,1.92651,1.92619,1.92641,123500001.0
2007-03-12 16:09:00,1.9265,1.9267,1.9265,1.92665,76100002.0
2007-03-12 16:10:00,1.92665,1.92705,1.92665,1.92705,115800000.0
2007-03-12 16:11:00,1.92705,1.92731,1.92704,1.92723,57300001.0
2007-03-12 16:12:00,1.92714,1.92721,1.92706,1.92712,51199999.0
2007-03-12 16:13:00,1.9271,1.92713,1.92691,1.92691,73700000.0
2007-03-12 16:14:00,1.92675,1.92688,1.92673,1.92687,72100001.0
2007-03-12 16:15:00,1.9269,1.92723,1.9269,1.92723,31000000.0
2007-03-12 16:16:00,1.92719,1.92723,1.92716,1.92716,24000000.0
2007-03-12 16:17:00,1.92723,1.92723,1.92701,1.92703,69900001.0
2007-03-12 16:18:00,1.92706,1.92707,1.92678,1.92698,79700001.0
2007-03-12 16:19:00,1.92712,1.92749,1.92712,1.92749,41300001.0
2007-03-12 16:20:00,1.92742,1.92742,1.92716,1.92716,33300000.0
2007-03-12 16:21:00,1.92724,1.92762,1.92724,1.92762,67400001.0
2007-03-12 16:22:00,1.92756,1.9276,1.92744,1.92751,34600000.0
2007-03-12 16:23:00,1.92747,1.92762,1.92745,1.92761,65500000.0
2007-03-12 16:24:00,1.92761,1.92763,1.92737,1.9276,78000000.0
2007-03-12 16:25:00,1.92758,1.92758,1.92747,1.92756,85600000.0
2007-03-12 16:26:00,1.92754,1.92767,1.92753,1.92761,108299998.0
2007-03-12 16:27:00,1.92766,1.92793,1.92766,1.92787,83400001.0
2007-03-12 16:28:00,1.92787,1.92797,1.92774,1.92774,85699998.0
2007-03-12 16:29:00,1.92779,1.92784,1.92769,1.92784,46600000.0
2007-03-12 16:30:00,1.92772,1.9278,1.92771,1.92772,64800001.0
2007-03-12 16:31:00,1.92775,1.92781,1.92753,1.92759,38300000.0
2007-03-12 16:32:00,1.92774,1.92795,1.92774,1.92795,64000002.0
2007-03-12 16:33:00,1.92807,1.92856,1.92807,1.92848,40900000.0
2007-03-12 16:34:00,1.92858,1.9287,1.92853,1.9287,25200000.0
2007-03-12 16:35:00,1.92882,1.92886,1.9287,1.92885,74300000.0
2007-03-12 16:36:00,1.92887,1.92899,1.92881,1.92887,96100000.0
2007-03-12 16:37:00,1.92912,1.92996,1.92912,1.92996,52399999.0
2007-03-12 16:38:00,1.92997,1.92997,1.92968,1.92975,84099998.0
2007-03-12 16:39:00,1.92976,1.93014,1.92969,1.93014,43600000.0
2007-03-12 16:40:00,1.93014,1.93031,1.93004,1.93004,106900000.0
2007-03-12 16:41:00,1.92978,1.9302,1.92978,1.93011,62300000.0
2007-03-12 16:42:00,1.93018,1.93027,1.93003,1.93014,37100000.0
2007-03-12 16:43:00,1.93013,1.9302,1.93,1.93019,35600000.0
2007-03-12 16:44:00,1.93019,1.93023,1.93007,1.9302,101300001.0
2007-03-12 16:45:00,1.93036,1.93051,1.93035,1.93042,143699999.0
2007-03-12 16:46:00,1.93047,1.93103,1.93038,1.93103,101100001.0
2007-03-12 16:47:00,1.931,1.93103,1.9306,1.9306,96700001.0
2007-03-12 16:48:00,1.93065,1.93072,1.93039,1.93039,31700000.0
2007-03-12 16:49:00,1.93016,1.93016,1.92994,1.92994,7400000.0
2007-03-12 16:50:00,1.92968,1.92968,1.92937,1.9294,176300001.0
2007-03-12 16:51:00,1.92939,1.92953,1.92929,1.92953,90100000.0
2007-03-12 16:52:00,1.92952,1.92969,1.92952,1.92965,44500001.0
2007-03-12 16:53:00,1.92977,1.92993,1.92971,1.92975,63899998.0
2007-03-12 16:54:00,1.92976,1.93006,1.92976,1.93005,80100000.0
2007-03-12 16:55:00,1.9301,1.93013,1.92998,1.93013,58200001.0
2007-03-12 16:56:00,1.93007,1.93041,1.93003,1.93034,58100000.0
2007-03-12 16:57:00,1.9305,1.93054,1.93035,1.93035,116799998.0
2007-03-12 16:58:00,1.93029,1.93032,1.93018,1.93021,74300000.0
2007-03-12 16:59:00,1.93023,1.93023,1.93008,1.93021,46100000.0
2007-03-12 17:00:00,1.9301,1.93017,1.92997,1.92997,65900000.0
2007-03-12 17:01:00,1.93003,1.93015,1.92999,1.92999,117000000.0
2007-03-12 17:02:00,1.92993,1.93005,1.9299,1.93,76900000.0
2007-03-12 17:03:00,1.92995,1.92998,1.92986,1.92992,89700001.0
2007-03-12 17:04:00,1.92985,1.92998,1.92985,1.92993,82500001.0
2007-03-12 17:05:00,1.93001,1.93031,1.93001,1.9302,46100001.0
2007-03-12 17:06:00,1.93019,1.93041,1.93013,1.93041,28500000.0
2007-03-12 17:07:00,1.93038,1.93057,1.93033,1.93057,84799997.0
2007-03-12 17:08:00,1.93054,1.9307,1.93054,1.93062,64200000.0
2007-03-12 17:09:00,1.93081,1.93103,1.93081,1.93092,98700002.0
2007-03-12 17:10:00,1.93089,1.93108,1.93089,1.93093,101500000.0
2007-03-12 17:11:00,1.93087,1.93095,1.93084,1.93095,66299999.0
2007-03-12 17:12:00,1.93107,1.93131,1.93094,1.93131,77599999.0
2007-03-12 17:13:00,1.9314,1.93149,1.93048,1.93048,63300001.0
2007-03-12 17:14:00,1.93044,1.93044,1.93033,1.9304,67200000.0
2007-03-12 17:15:00,1.93033,1.93033,1.92979,1.9298,63600001.0
2007-03-12 17:16:00,1.92983,1.92994,1.92983,1.92994,88500000.0
2007-03-12 17:17:00,1.93008,1.93048,1.93008,1.93048,12800000.0
2007-03-12 17:18:00,1.93055,1.93075,1.9305,1.93075,40700001.0
2007-03-12 17:19:00,1.93086,1.93087,1.93039,1.93039,113199999.0
2007-03-12 17:20:00,1.93031,1.93057,1.93031,1.93042,76200000.0
2007-03-12 17:21:00,1.93036,1.93036,1.93024,1.93032,56900000.0
2007-03-12 17:22:00,1.93033,1.93045,1.93025,1.93045,43500000.0
2007-03-12 17:23:00,1.93033,1.93033,1.92983,1.92983,49400000.0
2007-03-12 17:24:00,1.92991,1.92991,1.92966,1.92974,75600000.0
2007-03-12 17:25:00,1.92977,1.92978,1.92968,1.9297,65300000.0
2007-03-12 17:26:00,1.92979,1.92985,1.92968,1.92973,45500000.0
2007-03-12 17:27:00,1.9298,1.92984,1.92968,1.92973,26600001.0
2007-03-12 17:28:00,1.9296,1.9296,1.92942,1.92944,58100000.0
2007-03-12 17:29:00,1.92952,1.92955,1.92945,1.92953,41300000.0
2007-03-12 17:30:00,1.92943,1.92943,1.92919,1.92932,83199999.0
2007-03-12 17:31:00,1.92896,1.92896,1.92889,1.92889,3800000.0
2007-03-12 17:32:00,1.9287,1.92885,1.9287,1.92885,79299999.0
2007-03-12 17:33:00,1.92885,1.92902,1.92874,1.92902,40900000.0
2007-03-12 17:34:00,1.92915,1.9292,1.92905,1.92905,66800000.0
2007-03-12 17:35:00,1.92904,1.9291,1.92891,1.92908,79600001.0
2007-03-12 17:36:00,1.92915,1.92932,1.92914,1.92932,86700000.0
2007-03-12 17:37:00,1.92928,1.92931,1.9291,1.92913,36000000.0
2007-03-12 17:38:00,1.92917,1.92924,1.92911,1.92924,56500000.0
2007-03-12 17:39:00,1.92923,1.92923,1.92893,1.92893,52000000.0
2007-03-12 17:40:00,1.92895,1.92899,1.92875,1.92875,89400001.0
2007-03-12 17:41:00,1.92882,1.92898,1.92882,1.92893,38300000.0
2007-03-12 17:42:00,1.929,1.92905,1.92881,1.929,44800000.0
2007-03-12 17:43:00,1.929,1.929,1.92874,1.92883,153200000.0
2007-03-12 17:44:00,1.9288,1.92887,1.92866,1.9288,113200002.0
2007-03-12 17:45:00,1.92878,1.92878,1.92862,1.92877,49100000.0
2007-03-12 17:46:00,1.92868,1.92878,1.92868,1.92873,78800000.0
2007-03-12 17:47:00,1.92866,1.92874,1.9286,1.9287,47300000.0
2007-03-12 17:48:00,1.92875,1.92891,1.92875,1.92882,36000000.0
2007-03-12 17:49:00,1.92885,1.92898,1.92885,1.92895,29800000.0
2007-03-12 17:50:00,1.92882,1.92887,1.92877,1.92884,64100000.0
2007-03-12 17:51:00,1.9289,1.92906,1.9289,1.92893,67700000.0
2007-03-12 17:52:00,1.92898,1.92937,1.92896,1.92937,56500000.0
2007-03-12 17:53:00,1.92936,1.92936,1.92897,1.92897,94099999.0
2007-03-12 17:54:00,1.92896,1.92898,1.92887,1.92895,47100000.0
2007-03-12 17:55:00,1.92897,1.92902,1.9289,1.9289,60599998.0
2007-03-12 17:56:00,1.92883,1.92901,1.92883,1.92901,40499999.0
2007-03-12 17:57:00,1.92895,1.92895,1.92885,1.92885,68400000.0
2007-03-12 17:58:00,1.92888,1.92904,1.92888,1.92899,42400000.0
2007-03-12 17:59:00,1.92896,1.92896,1.92885,1.92885,52099999.0
2007-03-12 18:00:00,1.92885,1.92889,1.92882,1.92889,43100001.0
2007-03-12 18:01:00,1.929,1.9291,1.92881,1.929,1167650001.0
2007-03-12 18:02:00,1.92905,1.92932,1.92905,1.92921,1205599998.0
2007-03-12 18:03:00,1.92918,1.9292,1.92906,1.9291,1155150000.0
2007-03-12 18:04:00,1.92915,1.92918,1.92908,1.9291,858899992.0
2007-03-12 18:05:00,1.92907,1.92919,1.92904,1.92908,1131700000.0
2007-03-12 18:06:00,1.92909,1.92917,1.929,1.9291,978400002.0
2007-03-12 18:07:00,1.92911,1.92916,1.929,1.92907,992899995.0
2007-03-12 18:08:00,1.929,1.92915,1.92894,1.92913,1415699995.0
2007-03-12 18:09:00,1.92919,1.92942,1.92914,1.92942,486900002.0
2007-03-12 18:10:00,1.92942,1.92942,1.92917,1.92918,816600001.0
2007-03-12 18:11:00,1.92912,1.92929,1.92911,1.92917,545800001.0
2007-03-12 18:12:00,1.9291,1.92913,1.92893,1.92894,728000002.0
2007-03-12 18:13:00,1.92898,1.92913,1.92897,1.929,565600002.0
2007-03-12 18:14:00,1.92906,1.9291,1.92893,1.92906,821749999.0
2007-03-12 18:15:00,1.92915,1.9292,1.929,1.92902,807300006.0
2007-03-12 18:16:00,1.92906,1.92912,1.92894,1.92896,694969999.0
2007-03-12 18:17:00,1.92897,1.9291,1.92895,1.92895,565700005.0
2007-03-12 18:18:00,1.9289,1.92904,1.92883,1.92892,763446985.0
2007-03-12 18:19:00,1.92907,1.92934,1.92903,1.92934,433169996.0
2007-03-12 18:20:00,1.9294,1.92952,1.92937,1.92937,359699998.0
2007-03-12 18:21:00,1.92936,1.92945,1.92916,1.9294,684716997.0
2007-03-12 18:22:00,1.92945,1.9296,1.92944,1.9295,591199996.0
2007-03-12 18:23:00,1.92953,1.92977,1.92953,1.92965,808400000.0
2007-03-12 18:24:00,1.9297,1.93005,1.92963,1.93005,640599998.0
2007-03-12 18:25:00,1.93005,1.93017,1.92988,1.92988,832200002.0
2007-03-12 18:26:00,1.92992,1.93018,1.92976,1.93018,472849999.0
2007-03-12 18:27:00,1.93022,1.93032,1.93018,1.93028,726899997.0
2007-03-12 18:28:00,1.9303,1.93049,1.93017,1.93022,307400000.0
2007-03-12 18:29:00,1.93025,1.93031,1.93007,1.93015,825000000.0
2007-03-12 18:30:00,1.93019,1.93036,1.93017,1.93023,665799999.0
2007-03-12 18:31:00,1.93025,1.93025,1.92965,1.92972,448900003.0
2007-03-12 18:32:00,1.92967,1.92972,1.92958,1.92958,283399999.0
2007-03-12 18:33:00,1.9295,1.92957,1.92935,1.92935,840199994.0
2007-03-12 18:34:00,1.92932,1.92955,1.92932,1.92943,523200003.0
2007-03-12 18:35:00,1.92954,1.92962,1.92946,1.92955,423200001.0
2007-03-12 18:36:00,1.92952,1.92952,1.92928,1.92943,131050001.0
2007-03-12 18:37:00,1.92941,1.92941,1.9292,1.9292,108200000.0
2007-03-12 18:38:00,1.92927,1.92933,1.92922,1.92933,203200002.0
2007-03-12 18:39:00,1.9293,1.92936,1.92925,1.92931,211700000.0
2007-03-12 18:40:00,1.92922,1.92923,1.9291,1.92915,363700000.0
2007-03-12 18:41:00,1.92913,1.92925,1.92907,1.92907,335299999.0
2007-03-12 18:42:00,1.92912,1.9292,1.92901,1.9291,134499999.0
2007-03-12 18:43:00,1.9292,1.9292,1.92909,1.9291,111800001.0
2007-03-12 18:44:00,1.92905,1.92922,1.92904,1.92922,301899997.0
2007-03-12 18:45:00,1.92918,1.92931,1.92915,1.92931,255699997.0
2007-03-12 18:46:00,1.92933,1.92936,1.92923,1.92928,170500001.0
2007-03-12 18:47:00,1.92929,1.92929,1.92904,1.92904,217400003.0
2007-03-12 18:48:00,1.92896,1.92912,1.92896,1.92905,287000001.0
2007-03-12 18:49:00,1.92905,1.92905,1.92893,1.92893,100500002.0
2007-03-12 18:50:00,1.92897,1.92905,1.9289,1.929,134800000.0
2007-03-12 18:51:00,1.92895,1.92907,1.92889,1.929,467699997.0
2007-03-12 18:52:00,1.92897,1.92915,1.92894,1.92908,500599996.0
2007-03-12 18:53:00,1.92896,1.92901,1.9288,1.92888,349600001.0
2007-03-12 18:54:00,1.92897,1.92897,1.92879,1.92885,224299999.0
2007-03-12 18:55:00,1.92889,1.92893,1.92881,1.92885,563469998.0
2007-03-12 18:56:00,1.92885,1.9289,1.9288,1.9289,248649999.0
2007-03-12 18:57:00,1.92887,1.92905,1.9288,1.929,402399995.0
2007-03-12 18:58:00,1.92909,1.92924,1.92899,1.92923,668199997.0
2007-03-12 18:59:00,1.92914,1.9292,1.92899,1.92906,492199998.0
2007-03-12 19:00:00,1.92907,1.92918,1.92903,1.92909,270300001.0
2007-03-12 19:01:00,1.92911,1.92919,1.92911,1.92912,144200000.0
2007-03-12 19:02:00,1.92912,1.92936,1.92912,1.92917,320300000.0
2007-03-12 19:03:00,1.9292,1.92927,1.92906,1.92909,566900002.0
2007-03-12 19:04:00,1.92918,1.92923,1.92908,1.92923,197099999.0
2007-03-12 19:05:00,1.92922,1.92922,1.92908,1.92908,161999999.0
2007-03-12 19:06:00,1.92909,1.92942,1.92909,1.92942,673599996.0
2007-03-12 19:07:00,1.92943,1.92956,1.92941,1.92944,324100003.0
2007-03-12 19:08:00,1.92935,1.92954,1.92934,1.9295,532200005.0
2007-03-12 19:09:00,1.92947,1.92947,1.92925,1.9294,178200001.0
2007-03-12 19:10:00,1.92934,1.92934,1.92921,1.92922,447499997.0
2007-03-12 19:11:00,1.92925,1.92934,1.92916,1.92916,86600000.0
2007-03-12 19:12:00,1.92915,1.92926,1.92915,1.92917,217299998.0
2007-03-12 19:13:00,1.92921,1.92929,1.92915,1.92925,354800000.0
2007-03-12 19:14:00,1.92924,1.92942,1.92918,1.92932,187200000.0
2007-03-12 19:15:00,1.92936,1.92942,1.9293,1.92932,374699996.0
2007-03-12 19:16:00,1.9293,1.92937,1.92922,1.92928,110900000.0
2007-03-12 19:17:00,1.92942,1.93074,1.92942,1.93066,133300000.0
2007-03-12 19:18:00,1.93081,1.93092,1.93053,1.93092,188400001.0
2007-03-12 19:19:00,1.93092,1.93156,1.93092,1.93115,329600003.0
2007-03-12 19:20:00,1.93112,1.93142,1.93099,1.93112,354499999.0
2007-03-12 19:21:00,1.93115,1.93129,1.9311,1.9311,371620001.0
2007-03-12 19:22:00,1.93108,1.93121,1.93106,1.93119,341000001.0
2007-03-12 19:23:00,1.93117,1.93119,1.931,1.93119,352099997.0
2007-03-12 19:24:00,1.93115,1.93119,1.93109,1.93112,88500000.0
2007-03-12 19:25:00,1.93109,1.93111,1.93107,1.93111,81000002.0
2007-03-12 19:26:00,1.93113,1.93115,1.93101,1.93101,262300001.0
2007-03-12 19:27:00,1.93111,1.93136,1.93111,1.93131,589300004.0
2007-03-12 19:28:00,1.93139,1.93167,1.93139,1.93167,384200000.0
2007-03-12 19:29:00,1.93164,1.93195,1.93164,1.93172,306800005.0
2007-03-12 19:30:00,1.93165,1.93175,1.93162,1.93162,486799997.0
2007-03-12 19:31:00,1.93167,1.93169,1.93154,1.93162,346299998.0
2007-03-12 19:32:00,1.93161,1.93167,1.93147,1.93151,441099995.0
2007-03-12 19:33:00,1.93145,1.93151,1.93133,1.93133,217500001.0
2007-03-12 19:34:00,1.93124,1.93159,1.93124,1.93156,242100000.0
2007-03-12 19:35:00,1.93158,1.93158,1.9313,1.9313,325300001.0
2007-03-12 19:36:00,1.93125,1.93125,1.93113,1.93113,289600001.0
2007-03-12 19:37:00,1.9311,1.93127,1.93109,1.9312,213800001.0
2007-03-12 19:38:00,1.9312,1.93126,1.93118,1.93126,101100001.0
2007-03-12 19:39:00,1.93128,1.93128,1.9312,1.93123,188799999.0
2007-03-12 19:40:00,1.93124,1.93133,1.9312,1.93122,405700001.0
2007-03-12 19:41:00,1.93125,1.9313,1.93116,1.93117,304399996.0
2007-03-12 19:42:00,1.93117,1.9313,1.93117,1.93125,239700001.0
2007-03-12 19:43:00,1.93131,1.93143,1.93129,1.93138,166000001.0
2007-03-12 19:44:00,1.93139,1.93142,1.93125,1.93131,338500001.0
2007-03-12 19:45:00,1.93133,1.93146,1.9313,1.93143,124000000.0
2007-03-12 19:46:00,1.93143,1.93143,1.9313,1.93137,353800000.0
2007-03-12 19:47:00,1.9314,1.9315,1.93134,1.9315,122299999.0
2007-03-12 19:48:00,1.93152,1.93164,1.93138,1.93138,175299999.0
2007-03-12 19:49:00,1.93138,1.93138,1.93126,1.93128,369499996.0
2007-03-12 19:50:00,1.93125,1.93132,1.93105,1.93105,375999997.0
2007-03-12 19:51:00,1.93103,1.93127,1.93103,1.93115,350800001.0
2007-03-12 19:52:00,1.93125,1.93129,1.9312,1.9312,184400002.0
2007-03-12 19:53:00,1.9313,1.93199,1.9313,1.93199,91100001.0
2007-03-12 19:54:00,1.93192,1.93199,1.93169,1.93194,237099998.0
2007-03-12 19:55:00,1.93195,1.93203,1.93195,1.93197,88100000.0
2007-03-12 19:56:00,1.93198,1.93214,1.93198,1.93214,270700000.0
2007-03-12 19:57:00,1.9321,1.93226,1.93198,1.93198,416169999.0
2007-03-12 19:58:00,1.93197,1.93214,1.93197,1.93209,336199997.0
2007-03-12 19:59:00,1.93198,1.93213,1.93198,1.93205,235599999.0
2007-03-12 20:00:00,1.93201,1.93208,1.93199,1.93202,209299996.0
2007-03-12 20:01:00,1.93201,1.93204,1.93195,1.93198,198099998.0
2007-03-12 20:02:00,1.93192,1.93192,1.9317,1.9318,202899998.0
2007-03-12 20:03:00,1.93178,1.93178,1.93167,1.9317,68000000.0
2007-03-12 20:04:00,1.93166,1.93166,1.93144,1.93144,197300002.0
2007-03-12 20:05:00,1.93127,1.93145,1.93126,1.93145,223199999.0
2007-03-12 20:06:00,1.93148,1.93152,1.9314,1.93148,198000004.0
2007-03-12 20:07:00,1.93149,1.93164,1.93149,1.9316,98700000.0
2007-03-12 20:08:00,1.93164,1.93164,1.9315,1.93156,392599996.0
2007-03-12 20:09:00,1.93144,1.93144,1.93126,1.93129,178400001.0
2007-03-12 20:10:00,1.93131,1.93146,1.93127,1.93144,99999998.0
2007-03-12 20:11:00,1.93152,1.93152,1.93138,1.93144,66499999.0
2007-03-12 20:12:00,1.93133,1.93133,1.93105,1.93105,568499999.0
2007-03-12 20:13:00,1.93098,1.93117,1.93098,1.93105,196099999.0
2007-03-12 20:14:00,1.93109,1.93114,1.93105,1.93107,116300000.0
2007-03-12 20:15:00,1.9311,1.93118,1.93107,1.93112,454799995.0
2007-03-12 20:16:00,1.93107,1.93115,1.93107,1.93115,113899999.0
2007-03-12 20:17:00,1.93115,1.93118,1.93102,1.93102,68599999.0
2007-03-12 20:18:00,1.93103,1.93111,1.93095,1.931,129699999.0
2007-03-12 20:19:00,1.93103,1.93112,1.93098,1.93106,147300000.0
2007-03-12 20:20:00,1.93098,1.93102,1.93082,1.93082,313649995.0
2007-03-12 20:21:00,1.9309,1.93111,1.93086,1.93111,199300002.0
2007-03-12 20:22:00,1.93117,1.93125,1.93113,1.93119,92000000.0
2007-03-12 20:23:00,1.9312,1.93128,1.93115,1.93125,293946994.0
2007-03-12 20:24:00,1.93125,1.9313,1.93117,1.9313,82600001.0
2007-03-12 20:25:00,1.93132,1.93133,1.93116,1.93133,326850000.0
2007-03-12 20:26:00,1.93131,1.93158,1.9313,1.93158,514200003.0
2007-03-12 20:27:00,1.9316,1.9316,1.93143,1.93156,300699996.0
2007-03-12 20:28:00,1.93155,1.93164,1.93144,1.93156,243600001.0
2007-03-12 20:29:00,1.93167,1.93185,1.93167,1.93175,260699998.0
2007-03-12 20:30:00,1.93174,1.93179,1.93164,1.93166,763200002.0
2007-03-12 20:31:00,1.93163,1.9317,1.93156,1.9316,613500005.0
2007-03-12 20:32:00,1.93161,1.93174,1.93153,1.9317,582500001.0
2007-03-12 20:33:00,1.93168,1.93168,1.93144,1.9315,233700000.0
2007-03-12 20:34:00,1.93148,1.93154,1.93142,1.93142,164599999.0
2007-03-12 20:35:00,1.9315,1.9315,1.93114,1.93116,84200000.0
2007-03-12 20:36:00,1.93111,1.93117,1.93097,1.93105,152600001.0
2007-03-12 20:37:00,1.93098,1.931,1.9309,1.93093,155600002.0
2007-03-12 20:38:00,1.93093,1.93103,1.93085,1.93093,209000001.0
2007-03-12 20:39:00,1.93099,1.93099,1.93081,1.93098,269800001.0
2007-03-12 20:40:00,1.93105,1.93145,1.93105,1.93122,188946997.0
2007-03-12 20:41:00,1.93113,1.93127,1.93107,1.93127,133899999.0
2007-03-12 20:42:00,1.93123,1.93184,1.93116,1.93184,80799999.0
2007-03-12 20:43:00,1.93207,1.93221,1.93191,1.93221,265450005.0
2007-03-12 20:44:00,1.93211,1.93225,1.93205,1.93225,469899997.0
2007-03-12 20:45:00,1.93222,1.93231,1.93217,1.93217,69200000.0
2007-03-12 20:46:00,1.93213,1.93221,1.93201,1.93207,187199999.0
2007-03-12 20:47:00,1.93201,1.93212,1.932,1.93205,389999997.0
2007-03-12 20:48:00,1.93199,1.93199,1.93186,1.93187,135000001.0
2007-03-12 20:49:00,1.93187,1.93201,1.93187,1.93188,104400001.0
2007-03-12 20:50:00,1.93188,1.93202,1.93184,1.93202,317000003.0
2007-03-12 20:51:00,1.93207,1.93227,1.93197,1.93227,345099998.0
2007-03-12 20:52:00,1.93225,1.93238,1.93225,1.93228,289200001.0
2007-03-12 20:53:00,1.93228,1.93238,1.93223,1.93231,728599999.0
2007-03-12 20:54:00,1.9324,1.93259,1.9324,1.93253,468699999.0
2007-03-12 20:55:00,1.93263,1.93281,1.93257,1.93262,275399995.0
2007-03-12 20:56:00,1.93255,1.93255,1.93218,1.93234,433900001.0
2007-03-12 20:57:00,1.93231,1.93231,1.9318,1.9318,614499997.0
2007-03-12 20:58:00,1.93175,1.93179,1.93143,1.93153,261299998.0
2007-03-12 20:59:00,1.93148,1.93169,1.93148,1.93154,646200001.0
2007-03-12 21:00:00,1.93162,1.93173,1.93158,1.93173,421799995.0
2007-03-12 21:01:00,1.9317,1.93181,1.93164,1.93178,323500001.0
2007-03-12 21:02:00,1.93178,1.93191,1.93161,1.93191,281399999.0
2007-03-12 21:03:00,1.93188,1.93194,1.93183,1.93183,148050000.0
2007-03-12 21:04:00,1.9319,1.93195,1.93185,1.93192,231700003.0
2007-03-12 21:05:00,1.9319,1.93196,1.93187,1.93187,290499997.0
2007-03-12 21:06:00,1.93185,1.93214,1.93185,1.932,146400000.0
2007-03-12 21:07:00,1.93199,1.93199,1.93192,1.93197,109299999.0
2007-03-12 21:08:00,1.93194,1.93194,1.93189,1.93192,34500000.0
2007-03-12 21:09:00,1.93188,1.93198,1.93187,1.93191,140100000.0
2007-03-12 21:10:00,1.93195,1.93195,1.93195,1.93195,86300000.0
2007-03-12 21:11:00,1.93192,1.93203,1.93192,1.93203,97999998.0
2007-03-12 21:12:00,1.93205,1.93213,1.93204,1.93213,99599999.0
2007-03-12 21:13:00,1.93209,1.93215,1.93204,1.93208,194800000.0
2007-03-12 21:14:00,1.93212,1.93223,1.93206,1.93217,344199997.0
2007-03-12 21:15:00,1.93221,1.93221,1.93196,1.93205,281299999.0
2007-03-12 21:16:00,1.93207,1.93209,1.93205,1.93205,73000000.0
2007-03-12 21:17:00,1.93198,1.93198,1.93184,1.93185,174900004.0
2007-03-12 21:18:00,1.93189,1.93217,1.93189,1.93217,66799998.0
2007-03-12 21:19:00,1.93229,1.93274,1.93229,1.93272,181200001.0
2007-03-12 21:20:00,1.93272,1.93272,1.93238,1.93247,343250003.0
2007-03-12 21:21:00,1.93239,1.93239,1.93224,1.9323,207099999.0
2007-03-12 21:22:00,1.93237,1.93252,1.93235,1.9324,175999998.0
2007-03-12 21:23:00,1.93242,1.9325,1.93238,1.93242,114799999.0
2007-03-12 21:24:00,1.93235,1.93239,1.9323,1.93239,96000000.0
2007-03-12 21:25:00,1.93243,1.93261,1.93241,1.93247,187900002.0
2007-03-12 21:26:00,1.93249,1.93266,1.93249,1.93252,84399999.0
2007-03-12 21:27:00,1.93248,1.93248,1.93241,1.93241,116099999.0
2007-03-12 21:28:00,1.9324,1.93245,1.9323,1.93243,236269999.0
2007-03-12 21:29:00,1.93245,1.93245,1.93245,1.93245,21400000.0
2007-03-12 21:30:00,1.93245,1.93245,1.93245,1.93245,11500000.0
2007-03-12 21:31:00,1.9324,1.9324,1.93228,1.93233,47800000.0
2007-03-12 21:32:00,1.93235,1.93237,1.9322,1.93235,201299998.0
2007-03-12 21:33:00,1.93237,1.93247,1.93232,1.93235,231400000.0
2007-03-12 21:34:00,1.93233,1.93233,1.93223,1.93223,244099997.0
2007-03-12 21:35:00,1.93233,1.93239,1.93233,1.93235,32000000.0
2007-03-12 21:36:00,1.93235,1.93238,1.93211,1.93211,114700000.0
2007-03-12 21:37:00,1.93208,1.93234,1.93206,1.93223,148700001.0
2007-03-12 21:38:00,1.93222,1.93239,1.93222,1.93225,134899999.0
2007-03-12 21:39:00,1.93222,1.93232,1.93216,1.93224,121649998.0
2007-03-12 21:40:00,1.93224,1.93229,1.93223,1.93228,108900000.0
2007-03-12 21:41:00,1.93237,1.93257,1.93237,1.93257,170700000.0
2007-03-12 21:42:00,1.93263,1.93265,1.9326,1.93261,137299999.0
2007-03-12 21:43:00,1.93255,1.93258,1.93255,1.93255,51100000.0
2007-03-12 21:44:00,1.93263,1.93263,1.93253,1.93253,94599999.0
2007-03-12 21:45:00,1.93254,1.93264,1.93254,1.93264,88700000.0
2007-03-12 21:46:00,1.93254,1.93266,1.93242,1.93248,203599996.0
2007-03-12 21:47:00,1.93263,1.93263,1.93249,1.93249,175100000.0
2007-03-12 21:48:00,1.93242,1.93262,1.93235,1.9325,131100000.0
2007-03-12 21:49:00,1.9324,1.9324,1.93223,1.93229,84300000.0
2007-03-12 21:50:00,1.93233,1.9324,1.93233,1.9324,36900000.0
2007-03-12 21:51:00,1.9325,1.93264,1.9325,1.93264,171599999.0
2007-03-12 21:52:00,1.93263,1.93263,1.93236,1.93245,63100000.0
2007-03-12 21:53:00,1.93243,1.93251,1.93239,1.93248,29300000.0
2007-03-12 21:54:00,1.93257,1.9326,1.93247,1.93247,75600000.0
2007-03-12 21:55:00,1.93247,1.93262,1.93247,1.93255,283700000.0
2007-03-12 21:56:00,1.93261,1.93265,1.93261,1.93265,71500000.0
2007-03-12 21:57:00,1.93263,1.93263,1.93252,1.93252,181000002.0
2007-03-12 21:58:00,1.9325,1.9325,1.93248,1.9325,65300000.0
2007-03-12 21:59:00,1.9325,1.93258,1.93249,1.93255,321200003.0
2007-03-12 22:00:00,1.9326,1.93272,1.93256,1.93256,174499999.0
2007-03-12 22:01:00,1.93264,1.93272,1.93257,1.93258,108899999.0
2007-03-12 22:02:00,1.93252,1.93252,1.93222,1.93245,160100002.0
2007-03-12 22:03:00,1.93234,1.93238,1.9323,1.93238,89100001.0
2007-03-12 22:04:00,1.93232,1.93232,1.93213,1.93223,318799999.0
2007-03-12 22:05:00,1.9322,1.9322,1.93215,1.9322,166799998.0
2007-03-12 22:06:00,1.93227,1.93229,1.9322,1.93226,42900000.0
2007-03-12 22:07:00,1.9323,1.9323,1.93215,1.93218,77400001.0
2007-03-12 22:08:00,1.93222,1.93226,1.93222,1.93225,138000003.0
2007-03-12 22:09:00,1.93227,1.93233,1.93222,1.93233,34900000.0
2007-03-12 22:10:00,1.93231,1.93238,1.93231,1.93238,43399999.0
2007-03-12 22:11:00,1.93238,1.93243,1.93231,1.93241,48199999.0
2007-03-12 22:12:00,1.93241,1.9325,1.93237,1.93242,167700001.0
2007-03-12 22:13:00,1.93241,1.93246,1.93241,1.93241,55200000.0
2007-03-12 22:14:00,1.93241,1.93244,1.93241,1.93244,30700000.0
2007-03-12 22:15:00,1.93254,1.93273,1.93245,1.93245,212900001.0
2007-03-12 22:16:00,1.93241,1.93251,1.93241,1.9325,262199997.0
2007-03-12 22:17:00,1.9325,1.93252,1.9324,1.93252,40999999.0
2007-03-12 22:18:00,1.93252,1.93254,1.93244,1.93246,64600000.0
2007-03-12 22:19:00,1.93241,1.93241,1.93237,1.9324,54100000.0
2007-03-12 22:20:00,1.93222,1.93237,1.93215,1.93215,108600002.0
2007-03-12 22:21:00,1.93217,1.93221,1.93213,1.93215,129899998.0
2007-03-12 22:22:00,1.93191,1.93206,1.93184,1.93185,90400002.0
2007-03-12 22:23:00,1.93214,1.93222,1.93198,1.93198,171600000.0
2007-03-12 22:24:00,1.93202,1.93211,1.9319,1.93198,96699999.0
2007-03-12 22:25:00,1.93214,1.93232,1.93214,1.93232,92100001.0
2007-03-12 22:26:00,1.93232,1.93239,1.93222,1.93239,27300000.0
2007-03-12 22:27:00,1.93242,1.93249,1.93238,1.93248,102246993.0
2007-03-12 22:28:00,1.93248,1.93248,1.9322,1.93229,64500000.0
2007-03-12 22:29:00,1.93227,1.93231,1.93215,1.93215,189599999.0
2007-03-12 22:30:00,1.93193,1.93218,1.93187,1.93197,71000000.0
2007-03-12 22:31:00,1.93213,1.93213,1.93205,1.93213,60600000.0
2007-03-12 22:32:00,1.93215,1.93222,1.93207,1.93207,158499999.0
2007-03-12 22:33:00,1.93206,1.93216,1.93205,1.93205,100699999.0
2007-03-12 22:34:00,1.932,1.932,1.93188,1.93191,166400000.0
2007-03-12 22:35:00,1.93195,1.93211,1.93195,1.93211,26000000.0
2007-03-12 22:36:00,1.93215,1.93215,1.93205,1.93205,24800000.0
2007-03-12 22:37:00,1.93215,1.93215,1.9321,1.9321,113600001.0
2007-03-12 22:38:00,1.9321,1.93236,1.9321,1.93236,97100000.0
2007-03-12 22:39:00,1.93242,1.93246,1.93242,1.93242,51300001.0
2007-03-12 22:40:00,1.93238,1.93238,1.93222,1.93222,118700000.0
2007-03-12 22:41:00,1.93222,1.93233,1.93222,1.93228,100400001.0
2007-03-12 22:42:00,1.9322,1.93221,1.93212,1.93218,20200000.0
2007-03-12 22:43:00,1.93207,1.9321,1.932,1.932,63400000.0
2007-03-12 22:44:00,1.932,1.93205,1.93197,1.93203,90200000.0
2007-03-12 22:45:00,1.93203,1.93205,1.932,1.93205,46300000.0
2007-03-12 22:46:00,1.93205,1.93218,1.93205,1.93214,101900000.0
2007-03-12 22:47:00,1.932,1.93215,1.932,1.93215,96500003.0
2007-03-12 22:48:00,1.93187,1.93211,1.93178,1.93178,96800000.0
2007-03-12 22:49:00,1.93212,1.93213,1.9321,1.93213,49900000.0
2007-03-12 22:50:00,1.93219,1.93239,1.93219,1.93232,25600000.0
2007-03-12 22:51:00,1.9323,1.93231,1.93219,1.93222,93500000.0
2007-03-12 22:52:00,1.93235,1.93237,1.93228,1.93233,103800000.0
2007-03-12 22:53:00,1.93212,1.93221,1.93193,1.93205,55000001.0
2007-03-12 22:54:00,1.93229,1.93229,1.93215,1.93215,90699999.0
2007-03-12 22:55:00,1.93212,1.93215,1.93209,1.9321,65900000.0
2007-03-12 22:56:00,1.93208,1.93212,1.93205,1.93205,35500000.0
2007-03-12 22:57:00,1.93217,1.93217,1.93208,1.93208,11600000.0
2007-03-12 22:58:00,1.9321,1.93225,1.9321,1.93215,107199998.0
2007-03-12 22:59:00,1.93215,1.9322,1.9321,1.93215,128700002.0
2007-03-12 23:00:00,1.93216,1.93216,1.93201,1.93201,22900000.0
2007-03-12 23:01:00,1.93222,1.93228,1.9322,1.93228,35099999.0
2007-03-12 23:02:00,1.93218,1.93227,1.932,1.93209,104500000.0
2007-03-12 23:03:00,1.93215,1.93237,1.9321,1.9323,46000000.0
2007-03-12 23:04:00,1.9323,1.93241,1.93226,1.9324,53400001.0
2007-03-12 23:05:00,1.93244,1.93249,1.93244,1.93249,36600000.0
2007-03-12 23:06:00,1.93252,1.93261,1.93237,1.93246,47400000.0
2007-03-12 23:07:00,1.93255,1.9328,1.93255,1.9328,10000000.0
2007-03-12 23:08:00,1.9328,1.9328,1.9328,1.9328,1900000.0
2007-03-12 23:09:00,1.93273,1.93273,1.93255,1.93255,32500000.0
2007-03-12 23:10:00,1.93263,1.93272,1.93253,1.93268,43000000.0
2007-03-12 23:11:00,1.93272,1.93272,1.93257,1.9326,41000001.0
2007-03-12 23:12:00,1.93255,1.93256,1.9324,1.9324,73499999.0
2007-03-12 23:13:00,1.9325,1.93268,1.9325,1.93268,78500001.0
2007-03-12 23:14:00,1.93262,1.93262,1.93231,1.93254,89400001.0
2007-03-12 23:15:00,1.93257,1.93257,1.93248,1.93248,71700002.0
2007-03-12 23:16:00,1.93259,1.93261,1.93259,1.93261,32900000.0
2007-03-12 23:17:00,1.93247,1.93263,1.93233,1.93233,33700000.0
2007-03-12 23:18:00,1.93267,1.93273,1.93255,1.93265,45000000.0
2007-03-12 23:19:00,1.93263,1.9327,1.9326,1.93267,97299999.0
2007-03-12 23:20:00,1.93277,1.93277,1.93268,1.9327,44300000.0
2007-03-12 23:21:00,1.9327,1.93279,1.93245,1.93257,87399998.0
2007-03-12 23:22:00,1.93252,1.93261,1.93252,1.9326,88299999.0
2007-03-12 23:23:00,1.93235,1.93263,1.93235,1.93263,58400002.0
2007-03-12 23:24:00,1.93261,1.93269,1.93258,1.93269,46300001.0
2007-03-12 23:25:00,1.93262,1.93262,1.93254,1.93258,27000000.0
2007-03-12 23:26:00,1.93263,1.93263,1.93253,1.93258,35400000.0
2007-03-12 23:27:00,1.93257,1.93262,1.9325,1.93262,25400000.0
2007-03-12 23:28:00,1.9326,1.9326,1.9326,1.9326,3100000.0
2007-03-12 23:29:00,1.93268,1.93268,1.93233,1.93235,21100000.0
2007-03-12 23:30:00,1.93264,1.93273,1.9325,1.9325,64000000.0
2007-03-12 23:31:00,1.9325,1.93267,1.9325,1.93264,47400000.0
2007-03-12 23:32:00,1.93265,1.93273,1.93257,1.93265,38100000.0
2007-03-12 23:33:00,1.93265,1.93265,1.93265,1.93265,36500000.0
2007-03-12 23:34:00,1.93261,1.93261,1.9325,1.9325,52400000.0
2007-03-12 23:35:00,1.93252,1.93268,1.93252,1.93261,14300000.0
2007-03-12 23:36:00,1.93253,1.93253,1.93239,1.93253,49800000.0
2007-03-12 23:37:00,1.9326,1.9326,1.9324,1.93247,60599999.0
2007-03-12 23:38:00,1.93255,1.93255,1.93234,1.93238,76300001.0
2007-03-12 23:39:00,1.93259,1.93272,1.93255,1.93255,29600000.0
2007-03-12 23:40:00,1.93254,1.93254,1.93247,1.93252,11500000.0
2007-03-12 23:41:00,1.93246,1.93254,1.93243,1.93243,76500000.0
2007-03-12 23:42:00,1.93252,1.93252,1.93248,1.93248,14400000.0
2007-03-12 23:43:00,1.9325,1.93257,1.93248,1.93248,94600000.0
2007-03-12 23:44:00,1.9324,1.9324,1.9324,1.9324,600000.0
2007-03-12 23:45:00,1.93245,1.93247,1.9323,1.93247,39500001.0
2007-03-12 23:46:00,1.93238,1.93238,1.93224,1.93226,37900001.0
2007-03-12 23:47:00,1.93225,1.93234,1.93203,1.93222,60800000.0
2007-03-12 23:48:00,1.93227,1.93229,1.93222,1.93222,45800000.0
2007-03-12 23:49:00,1.93225,1.93225,1.93217,1.93217,32400000.0
2007-03-12 23:50:00,1.93217,1.93218,1.93212,1.93213,39800000.0
2007-03-12 23:51:00,1.93213,1.93215,1.93213,1.93215,8700000.0
2007-03-12 23:52:00,1.93215,1.93216,1.9321,1.93216,28000001.0
2007-03-12 23:53:00,1.93225,1.93247,1.93225,1.93246,51600001.0
2007-03-12 23:54:00,1.93243,1.93249,1.93237,1.93241,75800001.0
2007-03-12 23:55:00,1.93252,1.93262,1.93248,1.93252,78300001.0
2007-03-12 23:56:00,1.93248,1.93248,1.93236,1.93248,56800001.0
2007-03-12 23:57:00,1.93243,1.93266,1.93243,1.93253,41600000.0
2007-03-12 23:58:00,1.93256,1.93267,1.93248,1.93248,80499999.0
2007-03-12 23:59:00,1.93262,1.93278,1.93262,1.93277,25800000.0
2007-03-13 00:00:00,1.93269,1.93269,1.93252,1.9326,75900000.0
2007-03-13 00:01:00,1.93257,1.93257,1.93253,1.93253,19499999.0
2007-03-13 00:02:00,1.93246,1.93246,1.93244,1.93244,23900000.0
2007-03-13 00:03:00,1.93241,1.93252,1.93239,1.93252,39800000.0
2007-03-13 00:04:00,1.93245,1.9325,1.93245,1.9325,11200000.0
2007-03-13 00:05:00,1.93255,1.93255,1.93255,1.93255,4000000.0
2007-03-13 00:06:00,1.9324,1.9324,1.93226,1.93231,57700000.0
2007-03-13 00:07:00,1.93228,1.93234,1.93198,1.93198,51700001.0
2007-03-13 00:08:00,1.93209,1.93211,1.93199,1.93203,38900000.0
2007-03-13 00:09:00,1.932,1.93205,1.932,1.932,40500000.0
2007-03-13 00:10:00,1.93203,1.93207,1.93193,1.93206,73799999.0
2007-03-13 00:11:00,1.93205,1.93219,1.93194,1.93194,52900000.0
2007-03-13 00:12:00,1.93189,1.93214,1.93189,1.93196,53500001.0
2007-03-13 00:13:00,1.93202,1.93215,1.93194,1.93215,78200001.0
2007-03-13 00:14:00,1.93218,1.93218,1.93209,1.93218,35600000.0
2007-03-13 00:15:00,1.93218,1.93218,1.93212,1.93212,30300000.0
2007-03-13 00:16:00,1.93219,1.9322,1.93201,1.93206,18600000.0
2007-03-13 00:17:00,1.93207,1.93223,1.93207,1.93211,42899999.0
2007-03-13 00:18:00,1.93223,1.93223,1.93222,1.93222,5600000.0
2007-03-13 00:19:00,1.93212,1.93226,1.93212,1.93222,45800000.0
2007-03-13 00:20:00,1.93222,1.93228,1.93222,1.93228,11400000.0
2007-03-13 00:21:00,1.93228,1.93245,1.93228,1.93236,59099999.0
2007-03-13 00:22:00,1.93237,1.93238,1.93235,1.93238,61199999.0
2007-03-13 00:23:00,1.93234,1.93234,1.93223,1.93232,49300001.0
2007-03-13 00:24:00,1.93226,1.9323,1.93221,1.93221,11600000.0
2007-03-13 00:25:00,1.93207,1.93232,1.93207,1.93215,35600000.0
2007-03-13 00:26:00,1.93222,1.93231,1.93222,1.93228,51399999.0
2007-03-13 00:27:00,1.93222,1.93236,1.93222,1.93225,31100000.0
2007-03-13 00:28:00,1.9322,1.93221,1.93209,1.93218,67800000.0
2007-03-13 00:29:00,1.93207,1.93208,1.9318,1.9318,90400000.0
2007-03-13 00:30:00,1.93177,1.93182,1.93173,1.93173,54600000.0
2007-03-13 00:31:00,1.93168,1.93169,1.93168,1.93169,21500001.0
2007-03-13 00:32:00,1.9316,1.9316,1.9314,1.9314,43900000.0
2007-03-13 00:33:00,1.93157,1.93163,1.93157,1.93163,25400000.0
2007-03-13 00:34:00,1.93179,1.93185,1.93167,1.93177,47600000.0
2007-03-13 00:35:00,1.93186,1.93186,1.93186,1.93186,30700000.0
2007-03-13 00:36:00,1.93188,1.93197,1.93188,1.93197,42900001.0
2007-03-13 00:37:00,1.93194,1.93195,1.93181,1.93195,86400001.0
2007-03-13 00:38:00,1.93193,1.93222,1.93187,1.93222,86399998.0
2007-03-13 00:39:00,1.93221,1.93221,1.93203,1.93203,13000000.0
2007-03-13 00:40:00,1.93208,1.93212,1.93208,1.93212,9500000.0
2007-03-13 00:41:00,1.93211,1.93212,1.93207,1.93207,19300000.0
2007-03-13 00:42:00,1.932,1.93213,1.93194,1.93213,82299999.0
2007-03-13 00:43:00,1.93212,1.93212,1.93201,1.93201,57300001.0
2007-03-13 00:44:00,1.932,1.93201,1.93193,1.93198,49900000.0
2007-03-13 00:45:00,1.93187,1.93192,1.93175,1.93189,17400000.0
2007-03-13 00:46:00,1.93191,1.93207,1.9318,1.93195,128799999.0
2007-03-13 00:47:00,1.932,1.93205,1.93191,1.93194,60200000.0
2007-03-13 00:48:00,1.93187,1.93193,1.93178,1.93191,52599999.0
2007-03-13 00:49:00,1.93189,1.93192,1.93185,1.93185,23500000.0
2007-03-13 00:50:00,1.93196,1.93199,1.93196,1.93199,10400000.0
2007-03-13 00:51:00,1.9323,1.9324,1.9323,1.9324,25800000.0
2007-03-13 00:52:00,1.93252,1.93252,1.93237,1.93237,37600000.0
2007-03-13 00:53:00,1.9323,1.93235,1.93225,1.93225,62600001.0
2007-03-13 00:54:00,1.93232,1.93242,1.93232,1.93242,47500000.0
2007-03-13 00:55:00,1.9324,1.93245,1.9324,1.93242,36100000.0
2007-03-13 00:56:00,1.9324,1.9324,1.9324,1.9324,8000000.0
2007-03-13 00:57:00,1.93251,1.93253,1.93247,1.9325,28100000.0
2007-03-13 00:58:00,1.93247,1.93255,1.93245,1.9325,70399998.0
2007-03-13 00:59:00,1.93252,1.93253,1.93235,1.9324,84400001.0
2007-03-13 01:00:00,1.93238,1.93238,1.93218,1.93225,28900000.0
2007-03-13 01:01:00,1.93218,1.93218,1.93189,1.93195,29900000.0
2007-03-13 01:02:00,1.93194,1.93212,1.93194,1.93203,40000000.0
2007-03-13 01:03:00,1.93215,1.93215,1.93205,1.93215,97500000.0
2007-03-13 01:04:00,1.93209,1.93212,1.932,1.93207,33600000.0
2007-03-13 01:05:00,1.93217,1.93223,1.93209,1.93218,95400001.0
2007-03-13 01:06:00,1.93221,1.93224,1.93213,1.93213,28600000.0
2007-03-13 01:07:00,1.9321,1.93215,1.9321,1.9321,38400000.0
2007-03-13 01:08:00,1.93222,1.93253,1.93222,1.93253,39899998.0
2007-03-13 01:09:00,1.93264,1.93274,1.93259,1.93273,118200002.0
2007-03-13 01:10:00,1.93278,1.93278,1.93274,1.93278,3800000.0
2007-03-13 01:11:00,1.93273,1.93273,1.93262,1.93265,76700001.0
2007-03-13 01:12:00,1.93263,1.93263,1.93253,1.93257,66499998.0
2007-03-13 01:13:00,1.93255,1.93272,1.93255,1.93261,12600000.0
2007-03-13 01:14:00,1.93273,1.9328,1.9327,1.9328,59100001.0
2007-03-13 01:15:00,1.9328,1.93284,1.93269,1.93284,98899998.0
2007-03-13 01:16:00,1.93283,1.93283,1.93273,1.93277,35000000.0
2007-03-13 01:17:00,1.9328,1.93285,1.93275,1.9328,68800000.0
2007-03-13 01:18:00,1.93267,1.93279,1.93249,1.93273,51600000.0
2007-03-13 01:19:00,1.9326,1.93275,1.93239,1.93275,87200000.0
2007-03-13 01:20:00,1.93272,1.93275,1.93272,1.93275,46200000.0
2007-03-13 01:21:00,1.93267,1.93275,1.93267,1.9327,126300000.0
2007-03-13 01:22:00,1.93266,1.93276,1.93266,1.93276,4200000.0
2007-03-13 01:23:00,1.93263,1.93263,1.93244,1.93247,61200001.0
2007-03-13 01:24:00,1.93262,1.93273,1.93243,1.93243,69800003.0
2007-03-13 01:25:00,1.93229,1.93231,1.93218,1.93228,86299999.0
2007-03-13 01:26:00,1.93245,1.93258,1.9324,1.93257,64800000.0
2007-03-13 01:27:00,1.93263,1.93279,1.93263,1.9327,44100000.0
2007-03-13 01:28:00,1.93262,1.93267,1.93257,1.93257,34300000.0
2007-03-13 01:29:00,1.9327,1.9327,1.93253,1.93265,66900001.0
2007-03-13 01:30:00,1.93275,1.93275,1.93265,1.93265,38200000.0
2007-03-13 01:31:00,1.93272,1.93275,1.9327,1.9327,27500000.0
2007-03-13 01:32:00,1.93267,1.93275,1.93267,1.93275,52700000.0
2007-03-13 01:33:00,1.93275,1.93278,1.93268,1.93275,42000001.0
2007-03-13 01:34:00,1.93275,1.93277,1.93268,1.93277,54600000.0
2007-03-13 01:35:00,1.9327,1.9327,1.9327,1.9327,27500000.0
2007-03-13 01:36:00,1.93278,1.93281,1.93272,1.93272,46400000.0
2007-03-13 01:37:00,1.93283,1.93283,1.93258,1.93258,64099998.0
2007-03-13 01:38:00,1.93245,1.93246,1.93231,1.93231,60000000.0
2007-03-13 01:39:00,1.93238,1.93238,1.93235,1.93238,35700000.0
2007-03-13 01:40:00,1.93235,1.93237,1.93235,1.93237,23600000.0
2007-03-13 01:41:00,1.93249,1.93269,1.93244,1.93244,68599999.0
2007-03-13 01:42:00,1.93243,1.9326,1.93243,1.93245,39900000.0
2007-03-13 01:43:00,1.93235,1.93236,1.9321,1.9321,31800000.0
2007-03-13 01:44:00,1.93239,1.93249,1.93239,1.93243,35300000.0
2007-03-13 01:45:00,1.93249,1.93258,1.93249,1.93257,23900000.0
2007-03-13 01:46:00,1.93257,1.93257,1.93249,1.93252,21600000.0
2007-03-13 01:47:00,1.93262,1.93263,1.93262,1.93263,24200000.0
2007-03-13 01:48:00,1.93268,1.93268,1.93252,1.93259,24600000.0
2007-03-13 01:49:00,1.9325,1.9325,1.9325,1.9325,26699999.0
2007-03-13 01:50:00,1.93259,1.93259,1.93251,1.93251,17500000.0
2007-03-13 01:51:00,1.93257,1.93267,1.93245,1.93267,58900001.0
2007-03-13 01:52:00,1.93258,1.93265,1.93243,1.93265,72300001.0
2007-03-13 01:53:00,1.93266,1.93269,1.93266,1.93269,17300000.0
2007-03-13 01:54:00,1.93257,1.93267,1.93247,1.93247,55100000.0
2007-03-13 01:55:00,1.93222,1.93222,1.93187,1.93187,7050000.0
2007-03-13 01:56:00,1.93171,1.93178,1.93169,1.93178,71500001.0
2007-03-13 01:57:00,1.93183,1.93198,1.93183,1.93198,50900000.0
2007-03-13 01:58:00,1.93197,1.93197,1.93168,1.93196,48200000.0
2007-03-13 01:59:00,1.932,1.932,1.93197,1.932,70599999.0
2007-03-13 02:00:00,1.932,1.93202,1.93194,1.93202,47000002.0
2007-03-13 02:01:00,1.93195,1.93195,1.93173,1.93173,28600000.0
2007-03-13 02:02:00,1.93162,1.93163,1.93153,1.93163,37800000.0
2007-03-13 02:03:00,1.93159,1.93159,1.93127,1.93129,44800000.0
2007-03-13 02:04:00,1.93118,1.93122,1.93113,1.93113,28700000.0
2007-03-13 02:05:00,1.93117,1.93133,1.93117,1.93133,19200000.0
2007-03-13 02:06:00,1.9314,1.9314,1.93126,1.9313,10000000.0
2007-03-13 02:07:00,1.93123,1.9313,1.93113,1.9313,86000000.0
2007-03-13 02:08:00,1.93145,1.93156,1.93145,1.93151,13500000.0
2007-03-13 02:09:00,1.93135,1.93141,1.93126,1.9314,55400000.0
2007-03-13 02:10:00,1.93155,1.93155,1.93147,1.9315,34100000.0
2007-03-13 02:11:00,1.93148,1.93165,1.93129,1.93165,93199999.0
2007-03-13 02:12:00,1.93153,1.93175,1.93153,1.93165,55500000.0
2007-03-13 02:13:00,1.93172,1.93189,1.93163,1.93186,32600000.0
2007-03-13 02:14:00,1.93192,1.93192,1.93182,1.93182,126900000.0
2007-03-13 02:15:00,1.93182,1.93182,1.93163,1.93169,23800000.0
2007-03-13 02:16:00,1.93165,1.93165,1.9316,1.9316,44700000.0
2007-03-13 02:17:00,1.93163,1.93163,1.93151,1.93151,52800001.0
2007-03-13 02:18:00,1.93153,1.93165,1.93152,1.93165,55000000.0
2007-03-13 02:19:00,1.9316,1.93165,1.93155,1.93165,45600000.0
2007-03-13 02:20:00,1.93161,1.93161,1.93147,1.93157,88100000.0
2007-03-13 02:21:00,1.9316,1.93165,1.93155,1.93165,26100000.0
2007-03-13 02:22:00,1.93153,1.93158,1.93145,1.93145,66600000.0
2007-03-13 02:23:00,1.93147,1.93153,1.93143,1.93143,33899999.0
2007-03-13 02:24:00,1.93149,1.93158,1.93149,1.93158,72100000.0
2007-03-13 02:25:00,1.93155,1.93179,1.93155,1.93177,61500000.0
2007-03-13 02:26:00,1.9318,1.93185,1.93167,1.9318,60200000.0
2007-03-13 02:27:00,1.93175,1.93184,1.93163,1.93165,58600000.0
2007-03-13 02:28:00,1.93151,1.93157,1.93146,1.93146,35600000.0
2007-03-13 02:29:00,1.93132,1.93132,1.93107,1.93123,14200000.0
2007-03-13 02:30:00,1.93119,1.93132,1.93115,1.93115,72800001.0
2007-03-13 02:31:00,1.93117,1.93117,1.93077,1.93115,77700001.0
2007-03-13 02:32:00,1.93117,1.9312,1.93113,1.93118,84600000.0
2007-03-13 02:33:00,1.93127,1.93127,1.93121,1.93121,41300000.0
2007-03-13 02:34:00,1.93123,1.93135,1.93121,1.93135,60599999.0
2007-03-13 02:35:00,1.93126,1.93126,1.93099,1.93099,41700000.0
2007-03-13 02:36:00,1.931,1.93124,1.931,1.93105,73100001.0
2007-03-13 02:37:00,1.93115,1.93121,1.93104,1.93121,17800000.0
2007-03-13 02:38:00,1.93117,1.93129,1.9311,1.93129,51600000.0
2007-03-13 02:39:00,1.93123,1.93123,1.93113,1.93117,99100001.0
2007-03-13 02:40:00,1.93106,1.93106,1.93084,1.93084,53300000.0
2007-03-13 02:41:00,1.93075,1.93079,1.93049,1.93049,53800000.0
2007-03-13 02:42:00,1.93043,1.93043,1.93023,1.9303,47400000.0
2007-03-13 02:43:00,1.93025,1.93025,1.93015,1.93015,29100001.0
2007-03-13 02:44:00,1.93015,1.93024,1.93008,1.93023,100600001.0
2007-03-13 02:45:00,1.9302,1.9302,1.93015,1.93015,17200000.0
2007-03-13 02:46:00,1.93026,1.93063,1.93022,1.93063,47200000.0
2007-03-13 02:47:00,1.93075,1.93075,1.9307,1.9307,7600000.0
2007-03-13 02:48:00,1.93082,1.93104,1.93081,1.93098,57800000.0
2007-03-13 02:49:00,1.93098,1.93114,1.93098,1.93102,74599998.0
2007-03-13 02:50:00,1.93096,1.93099,1.93096,1.93099,9900000.0
2007-03-13 02:51:00,1.93082,1.93095,1.93077,1.93093,65500000.0
2007-03-13 02:52:00,1.93086,1.93087,1.93067,1.93067,83400003.0
2007-03-13 02:53:00,1.93071,1.93071,1.93053,1.93062,69899999.0
2007-03-13 02:54:00,1.9307,1.93073,1.93065,1.9307,39800001.0
2007-03-13 02:55:00,1.93044,1.93044,1.93041,1.93041,19500000.0
2007-03-13 02:56:00,1.93052,1.93052,1.93036,1.93041,76600000.0
2007-03-13 02:57:00,1.9304,1.93051,1.9304,1.93046,104000000.0
2007-03-13 02:58:00,1.93053,1.93053,1.93049,1.93049,27300000.0
2007-03-13 02:59:00,1.93041,1.93041,1.93029,1.93029,56900000.0
2007-03-13 03:00:00,1.9303,1.93032,1.93026,1.93029,44400001.0
2007-03-13 03:01:00,1.93033,1.93035,1.9303,1.9303,46900000.0
2007-03-13 03:02:00,1.93023,1.93043,1.93023,1.93043,46100000.0
2007-03-13 03:03:00,1.93057,1.93057,1.93043,1.93052,41500000.0
2007-03-13 03:04:00,1.93057,1.93057,1.93038,1.93038,28500000.0
2007-03-13 03:05:00,1.93027,1.93035,1.93027,1.9303,36800000.0
2007-03-13 03:06:00,1.93023,1.9303,1.93006,1.93006,127500000.0
2007-03-13 03:07:00,1.93001,1.93001,1.92985,1.92985,20000000.0
2007-03-13 03:08:00,1.92979,1.92985,1.92969,1.92985,95499998.0
2007-03-13 03:09:00,1.92987,1.92987,1.92965,1.92982,26900000.0
2007-03-13 03:10:00,1.92987,1.92992,1.92982,1.92982,42400000.0
2007-03-13 03:11:00,1.92987,1.92998,1.92987,1.92992,90800000.0
2007-03-13 03:12:00,1.93001,1.93008,1.92992,1.93006,12600000.0
2007-03-13 03:13:00,1.93023,1.9303,1.93018,1.93021,86299999.0
2007-03-13 03:14:00,1.93013,1.9303,1.93013,1.93028,19200000.0
2007-03-13 03:15:00,1.93039,1.9304,1.93034,1.93039,70799999.0
2007-03-13 03:16:00,1.93035,1.93035,1.9303,1.93035,30600000.0
2007-03-13 03:17:00,1.93031,1.93042,1.93031,1.93042,67199999.0
2007-03-13 03:18:00,1.9304,1.93045,1.93038,1.93042,30400000.0
2007-03-13 03:19:00,1.93035,1.9304,1.93035,1.9304,29500000.0
2007-03-13 03:20:00,1.93045,1.93045,1.9304,1.9304,13200000.0
2007-03-13 03:21:00,1.9304,1.9304,1.9304,1.9304,3400000.0
2007-03-13 03:22:00,1.93034,1.93044,1.93029,1.93032,78200001.0
2007-03-13 03:23:00,1.93035,1.93035,1.93032,1.93032,13500000.0
2007-03-13 03:24:00,1.9304,1.93045,1.9304,1.93045,20200000.0
2007-03-13 03:25:00,1.93041,1.93048,1.93034,1.93034,40000000.0
2007-03-13 03:26:00,1.93029,1.93043,1.93029,1.93043,70699999.0
2007-03-13 03:27:00,1.93028,1.93028,1.93022,1.93022,9400000.0
2007-03-13 03:28:00,1.9302,1.93029,1.93019,1.93019,62100001.0
2007-03-13 03:29:00,1.93021,1.93021,1.93014,1.93014,11100000.0
2007-03-13 03:30:00,1.93023,1.93026,1.93017,1.9302,64400000.0
2007-03-13 03:31:00,1.93025,1.93029,1.93011,1.93015,38499999.0
2007-03-13 03:32:00,1.93017,1.93023,1.93013,1.93023,16000000.0
2007-03-13 03:33:00,1.93011,1.93011,1.93005,1.93005,8000000.0
2007-03-13 03:34:00,1.93012,1.93024,1.93012,1.93016,44500000.0
2007-03-13 03:35:00,1.93019,1.93028,1.93014,1.93014,46300001.0
2007-03-13 03:36:00,1.93018,1.93024,1.93013,1.93018,69200002.0
2007-03-13 03:37:00,1.93033,1.93033,1.93032,1.93032,8700000.0
2007-03-13 03:38:00,1.9304,1.93048,1.93035,1.93035,53300000.0
2007-03-13 03:39:00,1.93035,1.93039,1.93028,1.93037,74000000.0
2007-03-13 03:40:00,1.93048,1.93063,1.93048,1.93056,48900000.0
2007-03-13 03:41:00,1.93053,1.93074,1.93053,1.93073,103599997.0
2007-03-13 03:42:00,1.93074,1.93081,1.93067,1.93077,69300000.0
2007-03-13 03:43:00,1.93085,1.93091,1.93082,1.93082,50999999.0
2007-03-13 03:44:00,1.93078,1.93078,1.93077,1.93077,2700000.0
2007-03-13 03:45:00,1.93074,1.93091,1.93074,1.93091,36800000.0
2007-03-13 03:46:00,1.93095,1.93109,1.93095,1.93102,26300000.0
2007-03-13 03:47:00,1.9311,1.93115,1.93107,1.93115,83400000.0
2007-03-13 03:48:00,1.93112,1.93134,1.93112,1.93122,52400000.0
2007-03-13 03:49:00,1.93115,1.93115,1.93099,1.93112,42500000.0
2007-03-13 03:50:00,1.9311,1.9311,1.93108,1.93108,36999999.0
2007-03-13 03:51:00,1.9311,1.93116,1.93103,1.93103,85700000.0
2007-03-13 03:52:00,1.93104,1.93108,1.93099,1.93099,82300000.0
2007-03-13 03:53:00,1.9309,1.93103,1.9309,1.93103,78200000.0
2007-03-13 03:54:00,1.93103,1.93103,1.93092,1.93095,74300001.0
2007-03-13 03:55:00,1.931,1.931,1.93086,1.93088,47200001.0
2007-03-13 03:56:00,1.93097,1.93098,1.9309,1.93092,34300000.0
2007-03-13 03:57:00,1.93083,1.93089,1.93083,1.93089,27200000.0
2007-03-13 03:58:00,1.9309,1.93099,1.93086,1.93088,85700001.0
2007-03-13 03:59:00,1.9308,1.93095,1.9308,1.93095,14700000.0
2007-03-13 04:00:00,1.93095,1.93095,1.93095,1.93095,32000000.0
2007-03-13 04:01:00,1.93092,1.93092,1.9309,1.9309,18500000.0
2007-03-13 04:02:00,1.93095,1.93112,1.93089,1.93112,42300000.0
2007-03-13 04:03:00,1.93111,1.93118,1.93111,1.93118,39100000.0
2007-03-13 04:04:00,1.93122,1.93137,1.93122,1.93133,15500000.0
2007-03-13 04:05:00,1.93135,1.93143,1.93134,1.93143,52500001.0
2007-03-13 04:06:00,1.93138,1.93157,1.93137,1.93137,61799998.0
2007-03-13 04:07:00,1.93138,1.93164,1.93138,1.93153,82600000.0
2007-03-13 04:08:00,1.93165,1.93172,1.93153,1.93172,80100001.0
2007-03-13 04:09:00,1.93169,1.93177,1.93163,1.93166,64800001.0
2007-03-13 04:10:00,1.93156,1.93158,1.93149,1.93158,57100002.0
2007-03-13 04:11:00,1.93167,1.93171,1.93164,1.93168,24300000.0
2007-03-13 04:12:00,1.93172,1.9318,1.93171,1.93171,53200000.0
2007-03-13 04:13:00,1.93178,1.93194,1.93178,1.93184,67700000.0
2007-03-13 04:14:00,1.93188,1.93188,1.93166,1.93166,75400001.0
2007-03-13 04:15:00,1.93179,1.93187,1.93179,1.93187,16400000.0
2007-03-13 04:16:00,1.93184,1.93207,1.93184,1.93198,79100000.0
2007-03-13 04:17:00,1.93203,1.93203,1.93191,1.93198,35500000.0
2007-03-13 04:18:00,1.93208,1.9321,1.93201,1.93206,34900000.0
2007-03-13 04:19:00,1.93208,1.93208,1.93202,1.93202,9200000.0
2007-03-13 04:20:00,1.93194,1.93207,1.93194,1.93207,58200000.0
2007-03-13 04:21:00,1.93213,1.93214,1.93197,1.93197,45500000.0
2007-03-13 04:22:00,1.93185,1.93189,1.93168,1.93168,80199999.0
2007-03-13 04:23:00,1.93156,1.93157,1.9315,1.93153,48300000.0
2007-03-13 04:24:00,1.93165,1.9318,1.93165,1.93171,57699998.0
2007-03-13 04:25:00,1.93171,1.93171,1.93166,1.9317,61500000.0
2007-03-13 04:26:00,1.93151,1.93176,1.93136,1.93168,45300000.0
2007-03-13 04:27:00,1.93173,1.93173,1.93164,1.93167,40700000.0
2007-03-13 04:28:00,1.93163,1.93192,1.93163,1.93177,119800001.0
2007-03-13 04:29:00,1.93177,1.93184,1.93175,1.93183,99499998.0
2007-03-13 04:30:00,1.93179,1.93179,1.93175,1.93175,6300000.0
2007-03-13 04:31:00,1.93163,1.93172,1.93157,1.93167,133400003.0
2007-03-13 04:32:00,1.93183,1.93193,1.93183,1.93185,74100000.0
2007-03-13 04:33:00,1.93183,1.93194,1.93177,1.93177,14700000.0
2007-03-13 04:34:00,1.93193,1.93193,1.9318,1.9318,41300000.0
2007-03-13 04:35:00,1.93176,1.93186,1.93176,1.93178,68399998.0
2007-03-13 04:36:00,1.93168,1.93173,1.93163,1.93173,32200000.0
2007-03-13 04:37:00,1.93167,1.93173,1.93163,1.93163,89900002.0
2007-03-13 04:38:00,1.93162,1.9317,1.93162,1.93165,27300000.0
2007-03-13 04:39:00,1.93169,1.93169,1.93166,1.93166,14500000.0
2007-03-13 04:40:00,1.93175,1.93175,1.93162,1.93162,49100001.0
2007-03-13 04:41:00,1.93156,1.93159,1.93156,1.93159,4400000.0
2007-03-13 04:42:00,1.9315,1.93155,1.93148,1.93148,28300000.0
2007-03-13 04:43:00,1.93144,1.93144,1.9313,1.9313,82000002.0
2007-03-13 04:44:00,1.9312,1.93125,1.93115,1.93115,25700000.0
2007-03-13 04:45:00,1.9312,1.9312,1.93115,1.93115,20800000.0
2007-03-13 04:46:00,1.93123,1.93123,1.93117,1.93117,29500000.0
2007-03-13 04:47:00,1.93117,1.93129,1.93117,1.9312,64599998.0
2007-03-13 04:48:00,1.93127,1.93132,1.9312,1.93127,64699998.0
2007-03-13 04:49:00,1.9312,1.93145,1.93112,1.93144,67600000.0
2007-03-13 04:50:00,1.93145,1.93145,1.93135,1.93135,23100001.0
2007-03-13 04:51:00,1.93138,1.93145,1.93138,1.93138,47099999.0
2007-03-13 04:52:00,1.93142,1.93142,1.9313,1.93142,80700001.0
2007-03-13 04:53:00,1.93138,1.9314,1.93138,1.9314,41300001.0
2007-03-13 04:54:00,1.93145,1.93159,1.93145,1.93157,38400000.0
2007-03-13 04:55:00,1.93157,1.93163,1.93147,1.93163,36300000.0
2007-03-13 04:56:00,1.93158,1.93158,1.93152,1.93152,32100001.0
2007-03-13 04:57:00,1.93159,1.93176,1.93159,1.93167,61000001.0
2007-03-13 04:58:00,1.93153,1.93163,1.93152,1.93152,19600000.0
2007-03-13 04:59:00,1.93153,1.93153,1.93144,1.93147,59699999.0
2007-03-13 05:00:00,1.9314,1.93143,1.93139,1.93139,77800000.0
2007-03-13 05:01:00,1.93118,1.93153,1.93111,1.93141,67500000.0
2007-03-13 05:02:00,1.93138,1.93138,1.93138,1.93138,6800000.0
2007-03-13 05:03:00,1.93137,1.9314,1.93137,1.9314,19700000.0
2007-03-13 05:04:00,1.93147,1.93152,1.93147,1.93148,13500000.0
2007-03-13 05:05:00,1.93152,1.93165,1.9315,1.93165,86500000.0
2007-03-13 05:06:00,1.93148,1.93163,1.93145,1.93152,99700002.0
2007-03-13 05:07:00,1.9315,1.93152,1.93142,1.9315,37000000.0
2007-03-13 05:08:00,1.93127,1.93147,1.93111,1.93147,126500000.0
2007-03-13 05:09:00,1.93152,1.93155,1.9315,1.9315,13900000.0
2007-03-13 05:10:00,1.93111,1.93142,1.93111,1.93125,49800000.0
2007-03-13 05:11:00,1.9315,1.9315,1.9315,1.9315,6400000.0
2007-03-13 05:12:00,1.93151,1.93151,1.93149,1.93149,40399998.0
2007-03-13 05:13:00,1.9314,1.93145,1.9314,1.9314,56000001.0
2007-03-13 05:14:00,1.93138,1.93145,1.93138,1.9314,122400001.0
2007-03-13 05:15:00,1.93143,1.93145,1.93135,1.9314,85100001.0
2007-03-13 05:16:00,1.93136,1.93138,1.93131,1.93131,39000000.0
2007-03-13 05:17:00,1.93142,1.9315,1.9314,1.9314,87700001.0
2007-03-13 05:18:00,1.93131,1.93131,1.93121,1.93126,34500000.0
2007-03-13 05:19:00,1.9312,1.93132,1.9312,1.93131,62700000.0
2007-03-13 05:20:00,1.9312,1.9314,1.93117,1.93134,86600000.0
2007-03-13 05:21:00,1.9313,1.93138,1.93128,1.9313,63300001.0
2007-03-13 05:22:00,1.93137,1.93143,1.9313,1.9313,59499999.0
2007-03-13 05:23:00,1.93124,1.93137,1.93124,1.93136,100800002.0
2007-03-13 05:24:00,1.93124,1.93134,1.93116,1.93125,112200001.0
2007-03-13 05:25:00,1.9312,1.93135,1.9312,1.93135,63899999.0
2007-03-13 05:26:00,1.93132,1.9314,1.93132,1.9314,34000000.0
2007-03-13 05:27:00,1.9315,1.93157,1.93146,1.93151,63200000.0
2007-03-13 05:28:00,1.93155,1.93155,1.93148,1.93148,47800000.0
2007-03-13 05:29:00,1.9315,1.9315,1.93145,1.9315,14200000.0
2007-03-13 05:30:00,1.93138,1.93138,1.93113,1.93122,53799999.0
2007-03-13 05:31:00,1.93148,1.9315,1.93145,1.93145,73200001.0
2007-03-13 05:32:00,1.9315,1.9315,1.93148,1.9315,60800001.0
2007-03-13 05:33:00,1.93134,1.93151,1.9313,1.93137,87600000.0
2007-03-13 05:34:00,1.93146,1.93156,1.93118,1.93142,145900002.0
2007-03-13 05:35:00,1.93138,1.93148,1.93135,1.93135,28000000.0
2007-03-13 05:36:00,1.93141,1.93152,1.93141,1.93152,42900000.0
2007-03-13 05:37:00,1.93133,1.93133,1.93125,1.93125,56600000.0
2007-03-13 05:38:00,1.93134,1.93135,1.93134,1.93135,16000000.0
2007-03-13 05:39:00,1.93136,1.93136,1.93122,1.93122,11600000.0
2007-03-13 05:40:00,1.93124,1.93127,1.93104,1.93104,120599998.0
2007-03-13 05:41:00,1.93093,1.93105,1.93087,1.93091,44300000.0
2007-03-13 05:42:00,1.93104,1.93111,1.93104,1.93107,68499998.0
2007-03-13 05:43:00,1.93105,1.93127,1.93105,1.93127,12900000.0
2007-03-13 05:44:00,1.93133,1.93133,1.93118,1.93118,30799999.0
2007-03-13 05:45:00,1.93122,1.93122,1.93122,1.93122,5300000.0
2007-03-13 05:46:00,1.93117,1.93129,1.93117,1.93118,79700000.0
2007-03-13 05:47:00,1.9312,1.93133,1.9312,1.93133,51900000.0
2007-03-13 05:48:00,1.93137,1.93143,1.93133,1.93143,67399999.0
2007-03-13 05:49:00,1.93133,1.93148,1.93133,1.93148,66899999.0
2007-03-13 05:50:00,1.93153,1.93153,1.93144,1.93144,6000000.0
2007-03-13 05:51:00,1.93138,1.93142,1.93138,1.93138,21600000.0
2007-03-13 05:52:00,1.93132,1.93143,1.93132,1.93143,6300000.0
2007-03-13 05:53:00,1.93139,1.93146,1.93133,1.93142,26500000.0
2007-03-13 05:54:00,1.93145,1.93147,1.9313,1.93145,63699999.0
2007-03-13 05:55:00,1.9315,1.93155,1.9315,1.9315,47700000.0
2007-03-13 05:56:00,1.93152,1.93172,1.93152,1.93168,57300000.0
2007-03-13 05:57:00,1.93173,1.93173,1.93164,1.93167,55200000.0
2007-03-13 05:58:00,1.93165,1.93165,1.93155,1.9316,29000000.0
2007-03-13 05:59:00,1.93138,1.93148,1.93132,1.93145,33200000.0
2007-03-13 06:00:00,1.93161,1.9317,1.93159,1.93159,42600000.0
2007-03-13 06:01:00,1.93173,1.93181,1.93173,1.93173,70899999.0
2007-03-13 06:02:00,1.9317,1.9317,1.93165,1.9317,41700000.0
2007-03-13 06:03:00,1.93176,1.93177,1.93166,1.93177,33400000.0
2007-03-13 06:04:00,1.93176,1.93189,1.93172,1.93172,52500000.0
2007-03-13 06:05:00,1.93171,1.93178,1.93169,1.93177,54000001.0
2007-03-13 06:06:00,1.93175,1.93189,1.93164,1.93164,79099999.0
2007-03-13 06:07:00,1.93156,1.93157,1.93136,1.93136,38900000.0
2007-03-13 06:08:00,1.93135,1.93164,1.93131,1.93156,66900000.0
2007-03-13 06:09:00,1.9315,1.9316,1.93148,1.93159,113000001.0
2007-03-13 06:10:00,1.93165,1.93174,1.93155,1.93155,20300000.0
2007-03-13 06:11:00,1.9315,1.93155,1.93135,1.93148,142200001.0
2007-03-13 06:12:00,1.93146,1.9315,1.93134,1.93134,82000000.0
2007-03-13 06:13:00,1.93125,1.93125,1.93119,1.93125,53200000.0
2007-03-13 06:14:00,1.93122,1.93126,1.93111,1.93126,61100001.0
2007-03-13 06:15:00,1.9314,1.93169,1.9314,1.93169,33900000.0
2007-03-13 06:16:00,1.93168,1.9317,1.93161,1.93162,70199999.0
2007-03-13 06:17:00,1.93165,1.93165,1.93152,1.9316,67300000.0
2007-03-13 06:18:00,1.93161,1.93172,1.93161,1.93172,28400000.0
2007-03-13 06:19:00,1.93163,1.93176,1.93163,1.9317,62699999.0
2007-03-13 06:20:00,1.93165,1.93165,1.93164,1.93164,23900000.0
2007-03-13 06:21:00,1.93162,1.93175,1.93162,1.93168,86600000.0
2007-03-13 06:22:00,1.93169,1.93174,1.93165,1.93173,83000000.0
2007-03-13 06:23:00,1.93175,1.93175,1.9316,1.9316,27900000.0
2007-03-13 06:24:00,1.93162,1.93168,1.93149,1.93149,67500000.0
2007-03-13 06:25:00,1.93155,1.93155,1.93137,1.9314,20400000.0
2007-03-13 06:26:00,1.93148,1.93149,1.93144,1.93147,48599999.0
2007-03-13 06:27:00,1.93139,1.93144,1.93132,1.93141,68900001.0
2007-03-13 06:28:00,1.93129,1.93138,1.93129,1.93136,30200000.0
2007-03-13 06:29:00,1.93143,1.93154,1.93143,1.9315,88400001.0
2007-03-13 06:30:00,1.93141,1.9316,1.93141,1.9316,103400000.0
2007-03-13 06:31:00,1.93158,1.93165,1.93158,1.9316,20500000.0
2007-03-13 06:32:00,1.93156,1.93161,1.93127,1.93161,67500000.0
2007-03-13 06:33:00,1.93165,1.93165,1.93154,1.93155,40200000.0
2007-03-13 06:34:00,1.93146,1.93159,1.93146,1.93159,30700000.0
2007-03-13 06:35:00,1.9316,1.9316,1.93155,1.93155,15000000.0
2007-03-13 06:36:00,1.93163,1.93169,1.93133,1.93155,59200000.0
2007-03-13 06:37:00,1.9316,1.9316,1.9316,1.9316,18600000.0
2007-03-13 06:38:00,1.93165,1.93165,1.93165,1.93165,34000001.0
2007-03-13 06:39:00,1.9316,1.93165,1.9316,1.93165,9600000.0
2007-03-13 06:40:00,1.93165,1.93165,1.93162,1.93162,23300001.0
2007-03-13 06:41:00,1.93163,1.93163,1.93152,1.93162,88799997.0
2007-03-13 06:42:00,1.93165,1.93165,1.93165,1.93165,7900000.0
2007-03-13 06:43:00,1.93151,1.93156,1.9313,1.93155,81600002.0
2007-03-13 06:44:00,1.93156,1.93161,1.93151,1.93158,63400000.0
2007-03-13 06:45:00,1.9316,1.93165,1.9315,1.93158,47100001.0
2007-03-13 06:46:00,1.93164,1.93187,1.93154,1.93187,67300000.0
2007-03-13 06:47:00,1.9319,1.93197,1.93187,1.93187,61899999.0
2007-03-13 06:48:00,1.93188,1.93192,1.93175,1.93192,59200000.0
2007-03-13 06:49:00,1.93185,1.93194,1.93183,1.93194,33200000.0
2007-03-13 06:50:00,1.93188,1.93191,1.93181,1.93186,74399997.0
2007-03-13 06:51:00,1.9319,1.93197,1.93185,1.9319,77700000.0
2007-03-13 06:52:00,1.93192,1.93199,1.93171,1.93171,23600000.0
2007-03-13 06:53:00,1.93205,1.93205,1.93198,1.93198,73199999.0
2007-03-13 06:54:00,1.93203,1.93203,1.93193,1.93197,26800000.0
2007-03-13 06:55:00,1.93183,1.93183,1.9317,1.93175,32000001.0
2007-03-13 06:56:00,1.93166,1.93196,1.93166,1.93191,18700000.0
2007-03-13 06:57:00,1.93194,1.93201,1.93182,1.93198,69199998.0
2007-03-13 06:58:00,1.93215,1.93243,1.93215,1.93243,121069998.0
2007-03-13 06:59:00,1.93236,1.93236,1.93189,1.93189,77700000.0
2007-03-13 07:00:00,1.93188,1.93206,1.93184,1.932,94200000.0
2007-03-13 07:01:00,1.93199,1.93209,1.93187,1.93189,108800001.0
2007-03-13 07:02:00,1.93208,1.9322,1.93208,1.9322,4500000.0
2007-03-13 07:03:00,1.9323,1.93233,1.9322,1.9322,80799999.0
2007-03-13 07:04:00,1.93232,1.93236,1.93223,1.93223,45600001.0
2007-03-13 07:05:00,1.93227,1.93227,1.93194,1.93194,52900001.0
2007-03-13 07:06:00,1.93191,1.93193,1.93182,1.93193,89299999.0
2007-03-13 07:07:00,1.93202,1.93205,1.93194,1.93194,50900000.0
2007-03-13 07:08:00,1.93197,1.93203,1.93194,1.93203,92000001.0
2007-03-13 07:09:00,1.93198,1.93198,1.93184,1.93192,50600002.0
2007-03-13 07:10:00,1.93179,1.93179,1.93176,1.93176,16300000.0
2007-03-13 07:11:00,1.9317,1.93194,1.9317,1.9318,39600000.0
2007-03-13 07:12:00,1.93175,1.93175,1.93167,1.93167,12000000.0
2007-03-13 07:13:00,1.93169,1.93172,1.93164,1.93167,53700001.0
2007-03-13 07:14:00,1.93165,1.93175,1.93165,1.9317,73300001.0
2007-03-13 07:15:00,1.93177,1.93183,1.93166,1.93183,90300000.0
2007-03-13 07:16:00,1.93183,1.93183,1.93174,1.93174,15200000.0
2007-03-13 07:17:00,1.93178,1.93183,1.9317,1.93177,54599999.0
2007-03-13 07:18:00,1.93165,1.93177,1.93165,1.93177,62800001.0
2007-03-13 07:19:00,1.93174,1.93183,1.93174,1.93176,32100000.0
2007-03-13 07:20:00,1.93178,1.93185,1.93175,1.93185,76700001.0
2007-03-13 07:21:00,1.9318,1.93188,1.9318,1.93185,27500000.0
2007-03-13 07:22:00,1.93178,1.93185,1.93178,1.93185,45399999.0
2007-03-13 07:23:00,1.93185,1.93185,1.9318,1.9318,7400000.0
2007-03-13 07:24:00,1.93178,1.93182,1.93171,1.93179,90500000.0
2007-03-13 07:25:00,1.93172,1.93182,1.93167,1.93172,80500000.0
2007-03-13 07:26:00,1.9317,1.93175,1.9317,1.93175,63000000.0
2007-03-13 07:27:00,1.93165,1.93175,1.93165,1.93168,69499999.0
2007-03-13 07:28:00,1.93168,1.9317,1.93168,1.9317,18300000.0
2007-03-13 07:29:00,1.93175,1.93175,1.93175,1.93175,11200000.0
2007-03-13 07:30:00,1.93157,1.93166,1.93153,1.93153,70450001.0
2007-03-13 07:31:00,1.93166,1.9317,1.9316,1.93169,97200003.0
2007-03-13 07:32:00,1.9317,1.93175,1.9317,1.9317,43900000.0
2007-03-13 07:33:00,1.93174,1.93174,1.9316,1.93167,48800000.0
2007-03-13 07:34:00,1.93161,1.9317,1.93154,1.93154,78600000.0
2007-03-13 07:35:00,1.93164,1.9317,1.93154,1.93154,128500000.0
2007-03-13 07:36:00,1.93145,1.93159,1.93145,1.93145,40399999.0
2007-03-13 07:37:00,1.93162,1.93166,1.93162,1.93162,84300002.0
2007-03-13 07:38:00,1.93144,1.93144,1.93103,1.93108,16000000.0
2007-03-13 07:39:00,1.93134,1.93156,1.93115,1.93115,118000002.0
2007-03-13 07:40:00,1.93102,1.93102,1.93058,1.93058,50900000.0
2007-03-13 07:41:00,1.9304,1.9304,1.93017,1.93023,72099999.0
2007-03-13 07:42:00,1.93019,1.93028,1.93017,1.93017,18600000.0
2007-03-13 07:43:00,1.93021,1.93021,1.92974,1.92974,89899998.0
2007-03-13 07:44:00,1.9298,1.92986,1.92973,1.92981,30800000.0
2007-03-13 07:45:00,1.92973,1.92973,1.92968,1.92968,54199999.0
2007-03-13 07:46:00,1.92965,1.92968,1.92955,1.92955,48300000.0
2007-03-13 07:47:00,1.92938,1.92938,1.92937,1.92937,15600000.0
2007-03-13 07:48:00,1.92942,1.92942,1.92936,1.92936,48499998.0
2007-03-13 07:49:00,1.92933,1.92933,1.92924,1.92933,39500000.0
2007-03-13 07:50:00,1.92926,1.92933,1.9292,1.92933,42200001.0
2007-03-13 07:51:00,1.92937,1.92949,1.92935,1.92947,38200000.0
2007-03-13 07:52:00,1.92943,1.92949,1.92941,1.92947,66200000.0
2007-03-13 07:53:00,1.92932,1.92932,1.92917,1.92926,53000000.0
2007-03-13 07:54:00,1.92935,1.92935,1.92928,1.9293,23400000.0
2007-03-13 07:55:00,1.92941,1.92941,1.92928,1.92928,17900000.0
2007-03-13 07:56:00,1.92926,1.9294,1.92925,1.92925,50800000.0
2007-03-13 07:57:00,1.92933,1.92946,1.92924,1.92946,86300000.0
2007-03-13 07:58:00,1.92947,1.92963,1.92947,1.92963,19700000.0
2007-03-13 07:59:00,1.92953,1.92963,1.92946,1.9295,19600000.0
2007-03-13 08:00:00,1.92953,1.92974,1.92953,1.92962,61000000.0
2007-03-13 08:01:00,1.92967,1.92973,1.92957,1.92957,76899999.0
2007-03-13 08:02:00,1.92957,1.9296,1.92949,1.92951,14000000.0
2007-03-13 08:03:00,1.92948,1.92955,1.92948,1.92954,46300000.0
2007-03-13 08:04:00,1.92959,1.92959,1.92937,1.9295,82400000.0
2007-03-13 08:05:00,1.92952,1.92961,1.9294,1.92957,99500000.0
2007-03-13 08:06:00,1.9295,1.92958,1.9295,1.92958,4600000.0
2007-03-13 08:07:00,1.92949,1.92953,1.92942,1.92947,59400000.0
2007-03-13 08:08:00,1.92948,1.92953,1.92938,1.92953,71199999.0
2007-03-13 08:09:00,1.92948,1.92955,1.92945,1.92955,48799999.0
2007-03-13 08:10:00,1.9295,1.92955,1.92948,1.92955,65700000.0
2007-03-13 08:11:00,1.92953,1.92953,1.92942,1.92947,74600000.0
2007-03-13 08:12:00,1.92947,1.92955,1.92942,1.92942,81800000.0
2007-03-13 08:13:00,1.92938,1.92938,1.92929,1.92929,71599998.0
2007-03-13 08:14:00,1.92931,1.92941,1.92928,1.92929,78400000.0
2007-03-13 08:15:00,1.92922,1.92922,1.92902,1.92909,54400001.0
2007-03-13 08:16:00,1.92902,1.92914,1.92887,1.92887,41700000.0
2007-03-13 08:17:00,1.92873,1.92873,1.92857,1.92859,50500000.0
2007-03-13 08:18:00,1.92859,1.92866,1.92842,1.9285,139800000.0
2007-03-13 08:19:00,1.92857,1.92868,1.92857,1.9286,84900000.0
2007-03-13 08:20:00,1.92853,1.92853,1.92836,1.92853,110799999.0
2007-03-13 08:21:00,1.92849,1.92855,1.92845,1.92848,65300000.0
2007-03-13 08:22:00,1.9284,1.92841,1.92824,1.92836,56999999.0
2007-03-13 08:23:00,1.92833,1.92838,1.9282,1.92833,88499999.0
2007-03-13 08:24:00,1.92832,1.9285,1.92825,1.92834,114300002.0
2007-03-13 08:25:00,1.9283,1.9284,1.92795,1.92795,34200000.0
2007-03-13 08:26:00,1.92776,1.92776,1.92746,1.9275,61600000.0
2007-03-13 08:27:00,1.92755,1.9277,1.92755,1.92761,69000000.0
2007-03-13 08:28:00,1.92756,1.92775,1.92756,1.92766,105599998.0
2007-03-13 08:29:00,1.92777,1.92789,1.92772,1.92772,73500001.0
2007-03-13 08:30:00,1.92773,1.92795,1.92773,1.92795,64100001.0
2007-03-13 08:31:00,1.92793,1.92827,1.92787,1.92827,65600000.0
2007-03-13 08:32:00,1.92832,1.92832,1.92823,1.92827,48100001.0
2007-03-13 08:33:00,1.9283,1.92837,1.9283,1.92837,4400000.0
2007-03-13 08:34:00,1.92833,1.92839,1.9282,1.9283,43600000.0
2007-03-13 08:35:00,1.92829,1.92829,1.92816,1.92826,44800000.0
2007-03-13 08:36:00,1.92833,1.92843,1.92825,1.92843,121200003.0
2007-03-13 08:37:00,1.92847,1.92882,1.92847,1.92882,31200000.0
2007-03-13 08:38:00,1.92888,1.92912,1.92886,1.92909,76600000.0
2007-03-13 08:39:00,1.9292,1.92926,1.92905,1.92905,40100000.0
2007-03-13 08:40:00,1.929,1.92914,1.929,1.92901,81299999.0
2007-03-13 08:41:00,1.92906,1.92916,1.92903,1.92907,145200002.0
2007-03-13 08:42:00,1.92917,1.92942,1.92917,1.92928,66000000.0
2007-03-13 08:43:00,1.92933,1.9296,1.92931,1.92955,74000001.0
2007-03-13 08:44:00,1.92965,1.92976,1.92948,1.92955,76799998.0
2007-03-13 08:45:00,1.92948,1.92948,1.92919,1.92926,39500000.0
2007-03-13 08:46:00,1.92915,1.92929,1.92907,1.92929,16400000.0
2007-03-13 08:47:00,1.92937,1.92942,1.92932,1.92932,45300000.0
2007-03-13 08:48:00,1.92938,1.92947,1.92935,1.92935,72800000.0
2007-03-13 08:49:00,1.92948,1.92952,1.92943,1.92943,87900000.0
2007-03-13 08:50:00,1.92942,1.92967,1.92942,1.92967,78400002.0
2007-03-13 08:51:00,1.92967,1.92977,1.92944,1.92944,69600002.0
2007-03-13 08:52:00,1.92934,1.92952,1.92934,1.92952,30400000.0
2007-03-13 08:53:00,1.92938,1.92951,1.92933,1.92938,83900000.0
2007-03-13 08:54:00,1.92939,1.92952,1.9293,1.92943,73600001.0
2007-03-13 08:55:00,1.92935,1.92948,1.92932,1.92937,99300000.0
2007-03-13 08:56:00,1.9293,1.9293,1.92913,1.92913,42199999.0
2007-03-13 08:57:00,1.92911,1.92914,1.92905,1.92905,33800000.0
2007-03-13 08:58:00,1.92895,1.92903,1.92895,1.929,85300000.0
2007-03-13 08:59:00,1.92896,1.92896,1.9287,1.9287,42600000.0
2007-03-13 09:00:00,1.92861,1.92872,1.92857,1.92871,35800000.0
2007-03-13 09:01:00,1.92872,1.92875,1.92842,1.92847,40600000.0
2007-03-13 09:02:00,1.92844,1.92853,1.92838,1.92853,44600000.0
2007-03-13 09:03:00,1.92861,1.92873,1.92859,1.92873,60500002.0
2007-03-13 09:04:00,1.9287,1.92877,1.92865,1.92865,98100000.0
2007-03-13 09:05:00,1.92858,1.92858,1.92831,1.92833,66000000.0
2007-03-13 09:06:00,1.92838,1.92838,1.92828,1.92828,29100000.0
2007-03-13 09:07:00,1.92822,1.92823,1.92796,1.92805,73600000.0
2007-03-13 09:08:00,1.92805,1.92844,1.92805,1.92844,54500000.0
2007-03-13 09:09:00,1.92853,1.92859,1.92834,1.92847,54200000.0
2007-03-13 09:10:00,1.92845,1.92855,1.9284,1.92854,58099999.0
2007-03-13 09:11:00,1.92849,1.92858,1.92849,1.92852,63400000.0
2007-03-13 09:12:00,1.92858,1.92863,1.92849,1.9285,58400000.0
2007-03-13 09:13:00,1.92837,1.92854,1.92837,1.92843,83500000.0
2007-03-13 09:14:00,1.92837,1.92849,1.92813,1.92843,54299999.0
2007-03-13 09:15:00,1.9284,1.92846,1.9283,1.92832,57300000.0
2007-03-13 09:16:00,1.92822,1.92822,1.92802,1.92802,12400000.0
2007-03-13 09:17:00,1.928,1.92806,1.92797,1.92804,75700000.0
2007-03-13 09:18:00,1.92804,1.92821,1.92804,1.92821,48600000.0
2007-03-13 09:19:00,1.92822,1.92829,1.92803,1.92818,155400001.0
2007-03-13 09:20:00,1.92822,1.9283,1.92815,1.92818,48699999.0
2007-03-13 09:21:00,1.92822,1.92833,1.92822,1.92828,40300000.0
2007-03-13 09:22:00,1.92827,1.92827,1.92822,1.92822,29800000.0
2007-03-13 09:23:00,1.9283,1.92838,1.92826,1.92836,59400001.0
2007-03-13 09:24:00,1.92825,1.92825,1.92801,1.92805,37300000.0
2007-03-13 09:25:00,1.92797,1.92822,1.92797,1.92815,67800000.0
2007-03-13 09:26:00,1.92814,1.92814,1.92747,1.92757,48800000.0
2007-03-13 09:27:00,1.92743,1.92743,1.92711,1.9272,62800000.0
2007-03-13 09:28:00,1.92727,1.92741,1.92714,1.92728,115100002.0
2007-03-13 09:29:00,1.92747,1.9276,1.92737,1.9276,63000000.0
2007-03-13 09:30:00,1.92749,1.92766,1.92749,1.92766,89000000.0
2007-03-13 09:31:00,1.92769,1.92769,1.92752,1.9276,86300000.0
2007-03-13 09:32:00,1.92759,1.92759,1.92747,1.92747,78200000.0
2007-03-13 09:33:00,1.92753,1.92753,1.92743,1.92748,50500000.0
2007-03-13 09:34:00,1.92757,1.9278,1.92757,1.9278,25800000.0
2007-03-13 09:35:00,1.92785,1.92796,1.9278,1.92785,54300001.0
2007-03-13 09:36:00,1.92768,1.92776,1.92764,1.92775,81899999.0
2007-03-13 09:37:00,1.92772,1.92782,1.92771,1.92774,35900000.0
2007-03-13 09:38:00,1.92783,1.92795,1.92783,1.92794,109299999.0
2007-03-13 09:39:00,1.92782,1.92795,1.92782,1.9279,68099999.0
2007-03-13 09:40:00,1.92785,1.92798,1.92785,1.92798,37500000.0
2007-03-13 09:41:00,1.92779,1.92815,1.92779,1.92815,53200000.0
2007-03-13 09:42:00,1.92824,1.92829,1.9281,1.9281,77099998.0
2007-03-13 09:43:00,1.92805,1.92812,1.92805,1.92809,57100000.0
2007-03-13 09:44:00,1.9281,1.9281,1.92791,1.92795,118599997.0
2007-03-13 09:45:00,1.92793,1.92827,1.92769,1.92827,115100000.0
2007-03-13 09:46:00,1.92839,1.92839,1.92814,1.92823,117999997.0
2007-03-13 09:47:00,1.92825,1.9285,1.92825,1.9285,56000001.0
2007-03-13 09:48:00,1.92867,1.92879,1.92867,1.92871,77199998.0
2007-03-13 09:49:00,1.9288,1.92881,1.92869,1.9287,74100000.0
2007-03-13 09:50:00,1.92863,1.92876,1.9285,1.92864,56100000.0
2007-03-13 09:51:00,1.92862,1.92862,1.9285,1.9285,26000000.0
2007-03-13 09:52:00,1.92841,1.92841,1.9283,1.9283,85799997.0
2007-03-13 09:53:00,1.92842,1.92853,1.92841,1.92853,92700000.0
2007-03-13 09:54:00,1.92848,1.92868,1.92839,1.92868,66799998.0
2007-03-13 09:55:00,1.92878,1.92892,1.92869,1.92879,74299999.0
2007-03-13 09:56:00,1.9288,1.9288,1.92862,1.9287,68700002.0
2007-03-13 09:57:00,1.92849,1.92849,1.92806,1.9281,44200000.0
2007-03-13 09:58:00,1.928,1.928,1.92763,1.92769,46900000.0
2007-03-13 09:59:00,1.92762,1.92783,1.92762,1.92772,42400000.0
2007-03-13 10:00:00,1.92748,1.92781,1.92744,1.92781,46699999.0
2007-03-13 10:01:00,1.9282,1.9288,1.9282,1.92849,37099999.0
2007-03-13 10:02:00,1.92838,1.92879,1.92832,1.92879,46800001.0
2007-03-13 10:03:00,1.92912,1.92921,1.92869,1.92869,61900002.0
2007-03-13 10:04:00,1.92845,1.92845,1.92815,1.92821,63500000.0
2007-03-13 10:05:00,1.92827,1.92863,1.92827,1.92863,44900000.0
2007-03-13 10:06:00,1.92875,1.92895,1.92865,1.92865,25300000.0
2007-03-13 10:07:00,1.92866,1.92873,1.9286,1.92873,74100001.0
2007-03-13 10:08:00,1.92862,1.92877,1.92858,1.92877,57199999.0
2007-03-13 10:09:00,1.9289,1.92916,1.92885,1.92916,77899998.0
2007-03-13 10:10:00,1.92935,1.92967,1.92931,1.92967,79700000.0
2007-03-13 10:11:00,1.9295,1.92952,1.92941,1.92948,83799999.0
2007-03-13 10:12:00,1.9294,1.92996,1.9293,1.92996,111200000.0
2007-03-13 10:13:00,1.92998,1.93017,1.92998,1.9301,40199999.0
2007-03-13 10:14:00,1.92985,1.92985,1.92961,1.92965,102600002.0
2007-03-13 10:15:00,1.92963,1.92963,1.92953,1.92955,111399999.0
2007-03-13 10:16:00,1.9295,1.9295,1.92943,1.92943,66700000.0
2007-03-13 10:17:00,1.92943,1.9295,1.92922,1.92922,20900000.0
2007-03-13 10:18:00,1.92912,1.92916,1.92895,1.92916,35100000.0
2007-03-13 10:19:00,1.9291,1.92939,1.9291,1.92939,45600000.0
2007-03-13 10:20:00,1.92935,1.92947,1.92935,1.9294,56900000.0
2007-03-13 10:21:00,1.92936,1.92936,1.92899,1.929,98500001.0
2007-03-13 10:22:00,1.9291,1.92927,1.92881,1.92927,142199998.0
2007-03-13 10:23:00,1.92929,1.92936,1.92922,1.9293,117399998.0
2007-03-13 10:24:00,1.92932,1.92937,1.92932,1.92937,8300000.0
2007-03-13 10:25:00,1.92939,1.92962,1.92939,1.92962,60599999.0
2007-03-13 10:26:00,1.92967,1.92971,1.92966,1.9297,66099999.0
2007-03-13 10:27:00,1.9297,1.92981,1.92968,1.92976,72600001.0
2007-03-13 10:28:00,1.92989,1.92989,1.92976,1.92979,52700000.0
2007-03-13 10:29:00,1.92972,1.92975,1.92957,1.92957,65200000.0
2007-03-13 10:30:00,1.92955,1.92969,1.92954,1.92954,41300000.0
2007-03-13 10:31:00,1.92952,1.92955,1.92936,1.92936,55000000.0
2007-03-13 10:32:00,1.92919,1.92926,1.92916,1.9292,116100000.0
2007-03-13 10:33:00,1.92899,1.92899,1.92881,1.92881,17200000.0
2007-03-13 10:34:00,1.92874,1.92905,1.92874,1.92905,75400000.0
2007-03-13 10:35:00,1.92912,1.92924,1.92912,1.9292,85600000.0
2007-03-13 10:36:00,1.92926,1.92937,1.92917,1.92933,100899999.0
2007-03-13 10:37:00,1.92922,1.92951,1.92922,1.92951,113700000.0
2007-03-13 10:38:00,1.92955,1.92961,1.92952,1.92952,93600001.0
2007-03-13 10:39:00,1.92951,1.92951,1.92916,1.92916,96000001.0
2007-03-13 10:40:00,1.92918,1.92936,1.92905,1.92907,32400000.0
2007-03-13 10:41:00,1.92897,1.92926,1.92897,1.92916,40900000.0
2007-03-13 10:42:00,1.92918,1.92918,1.92878,1.9288,30800000.0
2007-03-13 10:43:00,1.92882,1.92882,1.92857,1.92862,61700001.0
2007-03-13 10:44:00,1.92853,1.9291,1.92851,1.9291,54400001.0
2007-03-13 10:45:00,1.92913,1.92913,1.92892,1.92892,40000000.0
2007-03-13 10:46:00,1.9288,1.92894,1.9288,1.92891,36000000.0
2007-03-13 10:47:00,1.92899,1.92909,1.92899,1.92909,55400000.0
2007-03-13 10:48:00,1.92913,1.92926,1.92913,1.92926,28200000.0
2007-03-13 10:49:00,1.92916,1.9293,1.92916,1.9293,106200000.0
2007-03-13 10:50:00,1.92925,1.92937,1.92925,1.92937,89400000.0
2007-03-13 10:51:00,1.92946,1.92959,1.92945,1.92954,55400001.0
2007-03-13 10:52:00,1.92976,1.92976,1.92959,1.92962,25100000.0
2007-03-13 10:53:00,1.9296,1.9296,1.9291,1.9291,29700000.0
2007-03-13 10:54:00,1.92909,1.92913,1.92901,1.92913,24400000.0
2007-03-13 10:55:00,1.92917,1.92922,1.92904,1.92911,42200000.0
2007-03-13 10:56:00,1.92912,1.9292,1.92906,1.92906,37300000.0
2007-03-13 10:57:00,1.92924,1.92949,1.92915,1.92949,55399999.0
2007-03-13 10:58:00,1.9295,1.9295,1.92923,1.92935,69600001.0
2007-03-13 10:59:00,1.92936,1.92936,1.92923,1.92928,92500002.0
2007-03-13 11:00:00,1.92911,1.92923,1.92903,1.92915,45100000.0
2007-03-13 11:01:00,1.92911,1.92918,1.9291,1.92918,79599999.0
2007-03-13 11:02:00,1.92922,1.9293,1.9292,1.9292,24100000.0
2007-03-13 11:03:00,1.92924,1.92933,1.92916,1.92933,22300000.0
2007-03-13 11:04:00,1.92932,1.9294,1.9293,1.92932,39800000.0
2007-03-13 11:05:00,1.92932,1.9294,1.92914,1.92914,114399998.0
2007-03-13 11:06:00,1.92915,1.92918,1.92906,1.92906,24200000.0
2007-03-13 11:07:00,1.92911,1.92929,1.92911,1.92929,44800000.0
2007-03-13 11:08:00,1.92942,1.93021,1.92942,1.93021,97199999.0
2007-03-13 11:09:00,1.9303,1.9304,1.93023,1.9304,33000000.0
2007-03-13 11:10:00,1.9304,1.93042,1.93035,1.93038,85099998.0
2007-03-13 11:11:00,1.93037,1.93037,1.92985,1.92985,59900000.0
2007-03-13 11:12:00,1.92979,1.92979,1.92958,1.92958,77200001.0
2007-03-13 11:13:00,1.92956,1.92958,1.92946,1.92958,47800000.0
2007-03-13 11:14:00,1.92946,1.92946,1.92925,1.92929,36699999.0
2007-03-13 11:15:00,1.92933,1.92935,1.92925,1.92935,98099999.0
2007-03-13 11:16:00,1.92935,1.92952,1.9293,1.92952,54700000.0
2007-03-13 11:17:00,1.92944,1.92944,1.92933,1.92937,119000002.0
2007-03-13 11:18:00,1.92934,1.92943,1.92931,1.92943,71100001.0
2007-03-13 11:19:00,1.92934,1.92937,1.92928,1.92931,95100001.0
2007-03-13 11:20:00,1.9294,1.92953,1.92939,1.92939,25500000.0
2007-03-13 11:21:00,1.92942,1.92951,1.92938,1.92949,32000000.0
2007-03-13 11:22:00,1.92948,1.92964,1.92948,1.92952,101999999.0
2007-03-13 11:23:00,1.92954,1.92966,1.92954,1.92961,31600000.0
2007-03-13 11:24:00,1.92962,1.92976,1.92954,1.92976,44600000.0
2007-03-13 11:25:00,1.92965,1.92975,1.92957,1.92975,56300000.0
2007-03-13 11:26:00,1.92964,1.92978,1.92937,1.92937,64899998.0
2007-03-13 11:27:00,1.92924,1.9294,1.92921,1.92929,50400000.0
2007-03-13 11:28:00,1.92946,1.92969,1.92946,1.92961,78599998.0
2007-03-13 11:29:00,1.92966,1.92971,1.92948,1.92965,109800001.0
2007-03-13 11:30:00,1.92972,1.93137,1.92972,1.93125,83299998.0
2007-03-13 11:31:00,1.93114,1.93114,1.93081,1.93081,94100003.0
2007-03-13 11:32:00,1.93065,1.93074,1.93053,1.93069,43900000.0
2007-03-13 11:33:00,1.93049,1.93049,1.93024,1.93035,59000001.0
2007-03-13 11:34:00,1.93035,1.93056,1.93035,1.93053,47700000.0
2007-03-13 11:35:00,1.93057,1.93108,1.93057,1.93108,108900000.0
2007-03-13 11:36:00,1.93095,1.93095,1.93053,1.93066,40900000.0
2007-03-13 11:37:00,1.93065,1.93075,1.93038,1.93075,45600001.0
2007-03-13 11:38:00,1.93092,1.93094,1.93083,1.93091,85699999.0
2007-03-13 11:39:00,1.9308,1.9308,1.93059,1.93059,34500000.0
2007-03-13 11:40:00,1.93034,1.93034,1.92907,1.92919,102099999.0
2007-03-13 11:41:00,1.92927,1.9293,1.9291,1.9291,42699999.0
2007-03-13 11:42:00,1.92906,1.9291,1.92851,1.92862,137300002.0
2007-03-13 11:43:00,1.92863,1.92875,1.92863,1.92866,47900001.0
2007-03-13 11:44:00,1.92872,1.92877,1.92864,1.92869,78599998.0
2007-03-13 11:45:00,1.92887,1.92914,1.92887,1.92902,97099998.0
2007-03-13 11:46:00,1.92898,1.92898,1.92845,1.92855,94700000.0
2007-03-13 11:47:00,1.92859,1.92859,1.92845,1.92858,92700001.0
2007-03-13 11:48:00,1.92868,1.92873,1.92858,1.92858,85500000.0
2007-03-13 11:49:00,1.92857,1.92857,1.92842,1.92842,39400000.0
2007-03-13 11:50:00,1.9284,1.92852,1.9284,1.92847,58000000.0
2007-03-13 11:51:00,1.92841,1.92852,1.92835,1.92852,77599998.0
2007-03-13 11:52:00,1.92848,1.92854,1.92844,1.92854,77600002.0
2007-03-13 11:53:00,1.92852,1.92859,1.92849,1.92849,80400000.0
2007-03-13 11:54:00,1.92845,1.92855,1.92834,1.92846,104600001.0
2007-03-13 11:55:00,1.92852,1.9286,1.92845,1.9285,71800000.0
2007-03-13 11:56:00,1.92852,1.92856,1.92851,1.92851,10100000.0
2007-03-13 11:57:00,1.92856,1.92856,1.92839,1.92846,87900001.0
2007-03-13 11:58:00,1.92831,1.92839,1.92813,1.92813,25700000.0
2007-03-13 11:59:00,1.928,1.928,1.92749,1.92752,96899999.0
2007-03-13 12:00:00,1.9277,1.92884,1.9277,1.9288,89099999.0
2007-03-13 12:01:00,1.92874,1.92874,1.92813,1.92813,58099998.0
2007-03-13 12:02:00,1.92813,1.92827,1.92813,1.92825,35300000.0
2007-03-13 12:03:00,1.92837,1.92848,1.92837,1.92838,57399999.0
2007-03-13 12:04:00,1.92836,1.92848,1.92833,1.92833,96599999.0
2007-03-13 12:05:00,1.92846,1.92849,1.92837,1.92849,72899999.0
2007-03-13 12:06:00,1.92848,1.9286,1.92842,1.9285,22300000.0
2007-03-13 12:07:00,1.92843,1.92843,1.92816,1.92824,66099998.0
2007-03-13 12:08:00,1.9281,1.92835,1.9281,1.92835,35800000.0
2007-03-13 12:09:00,1.92838,1.92838,1.9282,1.92832,42500000.0
2007-03-13 12:10:00,1.9284,1.92865,1.92839,1.92865,82600000.0
2007-03-13 12:11:00,1.92866,1.92872,1.92845,1.92845,70600002.0
2007-03-13 12:12:00,1.92843,1.9288,1.92836,1.92875,98900000.0
2007-03-13 12:13:00,1.92875,1.92878,1.92869,1.92876,60600000.0
2007-03-13 12:14:00,1.92873,1.92895,1.92873,1.92894,35200000.0
2007-03-13 12:15:00,1.929,1.92922,1.92894,1.92922,53300001.0
2007-03-13 12:16:00,1.92929,1.92929,1.92913,1.92925,15300000.0
2007-03-13 12:17:00,1.92923,1.92925,1.92909,1.92914,64200001.0
2007-03-13 12:18:00,1.92912,1.92917,1.92906,1.9291,130200000.0
2007-03-13 12:19:00,1.92917,1.92917,1.92894,1.92894,44199999.0
2007-03-13 12:20:00,1.92902,1.92908,1.92897,1.92905,32550000.0
2007-03-13 12:21:00,1.92898,1.92915,1.92891,1.92901,86999999.0
2007-03-13 12:22:00,1.929,1.92911,1.929,1.92904,89300001.0
2007-03-13 12:23:00,1.92914,1.9292,1.92912,1.92912,56600000.0
2007-03-13 12:24:00,1.92903,1.92903,1.92891,1.92895,44000000.0
2007-03-13 12:25:00,1.92895,1.92901,1.92889,1.92894,46399999.0
2007-03-13 12:26:00,1.92899,1.92908,1.92894,1.92908,58900000.0
2007-03-13 12:27:00,1.92904,1.92904,1.92887,1.9289,48400001.0
2007-03-13 12:28:00,1.92899,1.92899,1.92864,1.92864,80999999.0
2007-03-13 12:29:00,1.9286,1.9286,1.92842,1.92843,32000000.0
2007-03-13 12:30:00,1.92832,1.92832,1.92767,1.92772,136000003.0
2007-03-13 12:31:00,1.92781,1.92836,1.92781,1.92836,133100002.0
2007-03-13 12:32:00,1.92839,1.92839,1.92811,1.92815,77200000.0
2007-03-13 12:33:00,1.92823,1.92831,1.9282,1.92826,34900000.0
2007-03-13 12:34:00,1.92831,1.92831,1.92819,1.92819,28599999.0
2007-03-13 12:35:00,1.92818,1.92824,1.92814,1.92824,61500000.0
2007-03-13 12:36:00,1.92822,1.92822,1.92808,1.92815,36400000.0
2007-03-13 12:37:00,1.92806,1.9282,1.92806,1.92809,39600000.0
2007-03-13 12:38:00,1.92818,1.92838,1.92818,1.9283,46699999.0
2007-03-13 12:39:00,1.92828,1.92831,1.92821,1.92827,27200000.0
2007-03-13 12:40:00,1.92822,1.92832,1.9282,1.92831,90000001.0
2007-03-13 12:41:00,1.92821,1.92828,1.92821,1.92826,21800000.0
2007-03-13 12:42:00,1.9282,1.9283,1.9282,1.92828,50600002.0
2007-03-13 12:43:00,1.92827,1.92833,1.92818,1.92833,105500001.0
2007-03-13 12:44:00,1.92831,1.92839,1.92821,1.92823,70300000.0
2007-03-13 12:45:00,1.92845,1.92868,1.92845,1.92865,61199998.0
2007-03-13 12:46:00,1.92864,1.92892,1.92864,1.92892,88699999.0
2007-03-13 12:47:00,1.92893,1.92897,1.92883,1.92883,95900000.0
2007-03-13 12:48:00,1.92885,1.92898,1.92885,1.9289,28100000.0
2007-03-13 12:49:00,1.92882,1.92882,1.92846,1.92846,52100000.0
2007-03-13 12:50:00,1.92854,1.92865,1.92853,1.92861,69199999.0
2007-03-13 12:51:00,1.92844,1.92844,1.92813,1.92813,66400000.0
2007-03-13 12:52:00,1.92797,1.92818,1.92797,1.9281,74000000.0
2007-03-13 12:53:00,1.92807,1.9281,1.92799,1.92807,76400000.0
2007-03-13 12:54:00,1.92807,1.92844,1.92807,1.92844,87200003.0
2007-03-13 12:55:00,1.92845,1.92853,1.92839,1.92853,35300000.0
2007-03-13 12:56:00,1.92857,1.92872,1.92857,1.9287,99600000.0
2007-03-13 12:57:00,1.92865,1.92873,1.92857,1.92873,60400000.0
2007-03-13 12:58:00,1.92876,1.92895,1.92876,1.92895,45100000.0
2007-03-13 12:59:00,1.92887,1.92928,1.92887,1.92928,2500000.0
2007-03-13 13:00:00,1.92957,1.92958,1.92884,1.92887,101600000.0
2007-03-13 13:01:00,1.92873,1.92881,1.92844,1.92844,80300000.0
2007-03-13 13:02:00,1.9284,1.92861,1.92833,1.92861,96600000.0
2007-03-13 13:03:00,1.92875,1.92881,1.92857,1.92857,106299998.0
2007-03-13 13:04:00,1.92839,1.92839,1.92814,1.92816,56800000.0
2007-03-13 13:05:00,1.92807,1.92865,1.92807,1.92857,68100001.0
2007-03-13 13:06:00,1.92867,1.92869,1.92848,1.92848,54200000.0
2007-03-13 13:07:00,1.92855,1.92859,1.92847,1.92847,87999999.0
2007-03-13 13:08:00,1.92851,1.92851,1.92825,1.92831,52999999.0
2007-03-13 13:09:00,1.92836,1.92869,1.92836,1.92842,61400000.0
2007-03-13 13:10:00,1.92827,1.92827,1.92822,1.92827,60100001.0
2007-03-13 13:11:00,1.92826,1.92826,1.92818,1.92823,46399999.0
2007-03-13 13:12:00,1.92823,1.92857,1.92809,1.92856,78000000.0
2007-03-13 13:13:00,1.92836,1.92871,1.92836,1.92851,34700000.0
2007-03-13 13:14:00,1.92854,1.9286,1.92842,1.9286,119699998.0
2007-03-13 13:15:00,1.92868,1.92868,1.92826,1.92829,44400000.0
2007-03-13 13:16:00,1.92839,1.92911,1.92839,1.92911,49800001.0
2007-03-13 13:17:00,1.9292,1.92956,1.92905,1.92956,69900000.0
2007-03-13 13:18:00,1.92982,1.92992,1.92967,1.92967,55700000.0
2007-03-13 13:19:00,1.9298,1.92985,1.92964,1.92964,60900000.0
2007-03-13 13:20:00,1.9295,1.9295,1.92905,1.92905,33600000.0
2007-03-13 13:21:00,1.92909,1.9291,1.92894,1.92894,56199999.0
2007-03-13 13:22:00,1.92892,1.92901,1.9289,1.9289,29599999.0
2007-03-13 13:23:00,1.92896,1.92908,1.92896,1.92896,76100002.0
2007-03-13 13:24:00,1.92893,1.92956,1.92891,1.92956,39700000.0
2007-03-13 13:25:00,1.92977,1.92987,1.92977,1.92987,65999999.0
2007-03-13 13:26:00,1.9298,1.9298,1.92944,1.92944,93600000.0
2007-03-13 13:27:00,1.92952,1.92952,1.92943,1.92952,75100002.0
2007-03-13 13:28:00,1.92942,1.92948,1.92931,1.92946,42200000.0
2007-03-13 13:29:00,1.92937,1.9294,1.92922,1.9293,85800000.0
2007-03-13 13:30:00,1.92925,1.9293,1.9292,1.92928,75500000.0
2007-03-13 13:31:00,1.92934,1.92969,1.92927,1.92965,68100000.0
2007-03-13 13:32:00,1.92968,1.92981,1.92968,1.92979,19200000.0
2007-03-13 13:33:00,1.92965,1.92977,1.9295,1.92961,104400000.0
2007-03-13 13:34:00,1.92953,1.92973,1.92953,1.92958,127400000.0
2007-03-13 13:35:00,1.92964,1.92964,1.92942,1.92953,85200001.0
2007-03-13 13:36:00,1.92968,1.9301,1.92968,1.93005,115300002.0
2007-03-13 13:37:00,1.93007,1.93007,1.9294,1.9294,26370000.0
2007-03-13 13:38:00,1.92946,1.92946,1.92918,1.92918,69100000.0
2007-03-13 13:39:00,1.92927,1.92946,1.92927,1.9293,42300000.0
2007-03-13 13:40:00,1.92938,1.92946,1.92926,1.92946,132500002.0
2007-03-13 13:41:00,1.92955,1.92961,1.92944,1.9296,40300000.0
2007-03-13 13:42:00,1.92967,1.92982,1.92952,1.92964,69199999.0
2007-03-13 13:43:00,1.92964,1.92985,1.92959,1.92964,57400000.0
2007-03-13 13:44:00,1.92962,1.9297,1.92959,1.92965,66200001.0
2007-03-13 13:45:00,1.92953,1.92953,1.92938,1.9294,49700000.0
2007-03-13 13:46:00,1.9293,1.92952,1.92929,1.92952,18700000.0
2007-03-13 13:47:00,1.92946,1.92946,1.92908,1.92908,50350000.0
2007-03-13 13:48:00,1.92917,1.92917,1.92899,1.92905,84900000.0
2007-03-13 13:49:00,1.92903,1.92903,1.92882,1.92895,89300000.0
2007-03-13 13:50:00,1.92897,1.92925,1.92897,1.92925,36949999.0
2007-03-13 13:51:00,1.92932,1.92941,1.92926,1.9293,89200000.0
2007-03-13 13:52:00,1.92938,1.92951,1.92938,1.92945,68500001.0
2007-03-13 13:53:00,1.92938,1.9295,1.92938,1.92938,96800001.0
2007-03-13 13:54:00,1.9294,1.92952,1.9294,1.92952,30600000.0
2007-03-13 13:55:00,1.92952,1.92956,1.9295,1.92951,79300000.0
2007-03-13 13:56:00,1.92955,1.92969,1.92955,1.9296,58400000.0
2007-03-13 13:57:00,1.92967,1.92971,1.92962,1.92962,65900000.0
2007-03-13 13:58:00,1.92957,1.92962,1.92938,1.92938,52300000.0
2007-03-13 13:59:00,1.92934,1.92934,1.92893,1.92893,32200000.0
2007-03-13 14:00:00,1.92889,1.92892,1.92869,1.92892,48299999.0
2007-03-13 14:01:00,1.92918,1.92925,1.92917,1.92922,58900000.0
2007-03-13 14:02:00,1.92926,1.92933,1.92924,1.92928,118100002.0
2007-03-13 14:03:00,1.92938,1.9295,1.92938,1.9295,7700000.0
2007-03-13 14:04:00,1.92957,1.92957,1.92939,1.92939,50099999.0
2007-03-13 14:05:00,1.92932,1.92939,1.92925,1.92935,95299998.0
2007-03-13 14:06:00,1.92946,1.92946,1.92934,1.92934,87599999.0
2007-03-13 14:07:00,1.92931,1.92938,1.9293,1.92938,83900001.0
2007-03-13 14:08:00,1.92938,1.92949,1.92917,1.92949,74099998.0
2007-03-13 14:09:00,1.9296,1.92985,1.92956,1.92985,70370000.0
2007-03-13 14:10:00,1.92985,1.92985,1.92962,1.92973,56799999.0
2007-03-13 14:11:00,1.92954,1.92982,1.92954,1.92972,54400000.0
2007-03-13 14:12:00,1.92972,1.92995,1.92972,1.92985,60699999.0
2007-03-13 14:13:00,1.92989,1.92997,1.92968,1.92968,107400001.0
2007-03-13 14:14:00,1.92963,1.92969,1.92938,1.92956,45200000.0
2007-03-13 14:15:00,1.92958,1.92958,1.92949,1.92952,55600001.0
2007-03-13 14:16:00,1.9296,1.92984,1.9296,1.92984,58000001.0
2007-03-13 14:17:00,1.92985,1.92988,1.92975,1.92977,60799999.0
2007-03-13 14:18:00,1.92993,1.93018,1.92993,1.93012,83500001.0
2007-03-13 14:19:00,1.93023,1.93053,1.93023,1.93053,76700000.0
2007-03-13 14:20:00,1.93063,1.93101,1.93052,1.931,52100001.0
2007-03-13 14:21:00,1.93089,1.9309,1.93077,1.93088,61200000.0
2007-03-13 14:22:00,1.93097,1.93105,1.93053,1.93053,135799997.0
2007-03-13 14:23:00,1.93057,1.93074,1.93038,1.9304,105100000.0
2007-03-13 14:24:00,1.93021,1.93021,1.92994,1.92996,57700001.0
2007-03-13 14:25:00,1.92997,1.93009,1.92986,1.92986,62000000.0
2007-03-13 14:26:00,1.92994,1.93016,1.92986,1.93011,75400002.0
2007-03-13 14:27:00,1.93003,1.93003,1.92989,1.93002,46000001.0
2007-03-13 14:28:00,1.92997,1.93004,1.92979,1.92986,38000000.0
2007-03-13 14:29:00,1.92995,1.93033,1.92994,1.93033,59800000.0
2007-03-13 14:30:00,1.93046,1.93161,1.93046,1.93161,139299999.0
2007-03-13 14:31:00,1.93173,1.93247,1.93173,1.93232,82700000.0
2007-03-13 14:32:00,1.93235,1.93249,1.932,1.932,19800000.0
2007-03-13 14:33:00,1.9318,1.93199,1.93147,1.93147,73700000.0
2007-03-13 14:34:00,1.93093,1.93126,1.93091,1.93116,82400001.0
2007-03-13 14:35:00,1.93111,1.93121,1.93082,1.93082,69200001.0
2007-03-13 14:36:00,1.93083,1.93104,1.93071,1.93104,81500000.0
2007-03-13 14:37:00,1.93127,1.93195,1.93127,1.93192,75299998.0
2007-03-13 14:38:00,1.93197,1.93203,1.93157,1.93157,26900000.0
2007-03-13 14:39:00,1.93155,1.93169,1.93155,1.9316,61500000.0
2007-03-13 14:40:00,1.93161,1.93166,1.93126,1.93126,55500000.0
2007-03-13 14:41:00,1.93139,1.93165,1.93139,1.93153,43900000.0
2007-03-13 14:42:00,1.93147,1.93147,1.93131,1.93131,55200001.0
2007-03-13 14:43:00,1.93135,1.93148,1.93135,1.93146,71800002.0
2007-03-13 14:44:00,1.93171,1.93211,1.93171,1.93211,47000000.0
2007-03-13 14:45:00,1.93203,1.93211,1.932,1.93211,47100000.0
2007-03-13 14:46:00,1.93208,1.93218,1.93206,1.93208,82400001.0
2007-03-13 14:47:00,1.93212,1.93222,1.93203,1.93207,120499999.0
2007-03-13 14:48:00,1.93199,1.93199,1.93177,1.93177,40400000.0
2007-03-13 14:49:00,1.93189,1.93191,1.93159,1.93164,78800000.0
2007-03-13 14:50:00,1.93171,1.93178,1.93162,1.93171,87899999.0
2007-03-13 14:51:00,1.93171,1.93176,1.9316,1.93165,64099999.0
2007-03-13 14:52:00,1.9316,1.93173,1.9316,1.93173,85000000.0
2007-03-13 14:53:00,1.93173,1.93204,1.93168,1.93204,63399999.0
2007-03-13 14:54:00,1.93207,1.93207,1.93163,1.93163,66400001.0
2007-03-13 14:55:00,1.93155,1.93179,1.93155,1.93178,54000000.0
2007-03-13 14:56:00,1.93189,1.93246,1.93189,1.93226,121900000.0
2007-03-13 14:57:00,1.9323,1.93235,1.93195,1.93195,109200000.0
2007-03-13 14:58:00,1.93197,1.93227,1.93191,1.93227,56099998.0
2007-03-13 14:59:00,1.93228,1.93234,1.93216,1.93216,118899997.0
2007-03-13 15:00:00,1.93216,1.93258,1.93216,1.93258,86100000.0
2007-03-13 15:01:00,1.93283,1.93348,1.93283,1.93342,45600002.0
2007-03-13 15:02:00,1.93359,1.93398,1.93359,1.93392,65700000.0
2007-03-13 15:03:00,1.9341,1.9343,1.9341,1.93427,84600000.0
2007-03-13 15:04:00,1.93423,1.93434,1.93415,1.93428,103500000.0
2007-03-13 15:05:00,1.9342,1.93446,1.9342,1.93429,55500000.0
2007-03-13 15:06:00,1.93413,1.93426,1.9341,1.93423,50400000.0
2007-03-13 15:07:00,1.9342,1.9342,1.93399,1.9341,69099998.0
2007-03-13 15:08:00,1.93417,1.93432,1.934,1.93425,117900000.0
2007-03-13 15:09:00,1.93429,1.93429,1.93404,1.93415,64000000.0
2007-03-13 15:10:00,1.93423,1.93435,1.93416,1.93435,34700000.0
2007-03-13 15:11:00,1.93465,1.93483,1.93446,1.93478,76200000.0
2007-03-13 15:12:00,1.93493,1.93499,1.93488,1.93495,92400000.0
2007-03-13 15:13:00,1.93478,1.93484,1.93464,1.93474,108799999.0
2007-03-13 15:14:00,1.93479,1.93502,1.93479,1.93502,68800000.0
2007-03-13 15:15:00,1.93498,1.93503,1.93489,1.93503,86499999.0
2007-03-13 15:16:00,1.93504,1.93525,1.93501,1.93501,41900000.0
2007-03-13 15:17:00,1.93496,1.93496,1.93465,1.93465,65200001.0
2007-03-13 15:18:00,1.93463,1.93463,1.9344,1.93446,80700000.0
2007-03-13 15:19:00,1.93441,1.93442,1.93418,1.93418,232900000.0
2007-03-13 15:20:00,1.93421,1.93448,1.93421,1.93448,80399999.0
2007-03-13 15:21:00,1.9345,1.9345,1.93433,1.93436,50800000.0
2007-03-13 15:22:00,1.9344,1.93444,1.93381,1.93381,32600000.0
2007-03-13 15:23:00,1.93345,1.9335,1.93299,1.93299,72400002.0
2007-03-13 15:24:00,1.9329,1.93308,1.93288,1.93297,49099999.0
2007-03-13 15:25:00,1.93289,1.93289,1.93224,1.9325,111400002.0
2007-03-13 15:26:00,1.93267,1.9332,1.93267,1.93315,28800000.0
2007-03-13 15:27:00,1.93312,1.93346,1.93308,1.93346,50100002.0
2007-03-13 15:28:00,1.93361,1.93361,1.93355,1.93355,58499999.0
2007-03-13 15:29:00,1.93367,1.93377,1.93352,1.93356,93900001.0
2007-03-13 15:30:00,1.93357,1.9337,1.93357,1.93358,66900000.0
2007-03-13 15:31:00,1.93364,1.93405,1.93357,1.93405,58899999.0
2007-03-13 15:32:00,1.93403,1.93415,1.93386,1.934,128099999.0
2007-03-13 15:33:00,1.93416,1.93422,1.93364,1.93372,103100001.0
2007-03-13 15:34:00,1.93362,1.93398,1.93348,1.93398,63600000.0
2007-03-13 15:35:00,1.93411,1.93428,1.93395,1.93428,50200000.0
2007-03-13 15:36:00,1.93424,1.93424,1.93414,1.93414,56600000.0
2007-03-13 15:37:00,1.93418,1.93425,1.93411,1.9342,38700000.0
2007-03-13 15:38:00,1.93423,1.93449,1.93423,1.93449,94999999.0
2007-03-13 15:39:00,1.93452,1.93452,1.93446,1.93446,106299999.0
2007-03-13 15:40:00,1.93447,1.93467,1.93447,1.93457,51900000.0
2007-03-13 15:41:00,1.93456,1.93462,1.93435,1.93435,39300000.0
2007-03-13 15:42:00,1.93434,1.93456,1.93434,1.93456,149900002.0
2007-03-13 15:43:00,1.93456,1.93466,1.93456,1.93466,35000000.0
2007-03-13 15:44:00,1.93462,1.93465,1.93452,1.93452,67500000.0
2007-03-13 15:45:00,1.93456,1.93467,1.93456,1.93458,72100001.0
2007-03-13 15:46:00,1.93453,1.93454,1.93451,1.93452,30500000.0
2007-03-13 15:47:00,1.93443,1.93457,1.93437,1.93437,39100000.0
2007-03-13 15:48:00,1.93453,1.93454,1.93438,1.93449,121600000.0
2007-03-13 15:49:00,1.93448,1.93457,1.93411,1.93412,69100001.0
2007-03-13 15:50:00,1.93386,1.93403,1.93381,1.93395,103099999.0
2007-03-13 15:51:00,1.9341,1.93413,1.93403,1.9341,23200000.0
2007-03-13 15:52:00,1.934,1.93414,1.93381,1.93381,102000001.0
2007-03-13 15:53:00,1.93376,1.93383,1.93365,1.93374,60900000.0
2007-03-13 15:54:00,1.93375,1.93385,1.93365,1.93368,92099999.0
2007-03-13 15:55:00,1.93364,1.9337,1.93352,1.93352,55899999.0
2007-03-13 15:56:00,1.93359,1.93377,1.93353,1.93374,39600000.0
2007-03-13 15:57:00,1.93382,1.93382,1.93368,1.93372,41499999.0
2007-03-13 15:58:00,1.93367,1.93383,1.93361,1.93378,120500000.0
2007-03-13 15:59:00,1.93375,1.93388,1.93347,1.93347,62300000.0
2007-03-13 16:00:00,1.93357,1.93359,1.9334,1.9334,97799999.0
2007-03-13 16:01:00,1.93358,1.93376,1.93348,1.93367,104700001.0
2007-03-13 16:02:00,1.93361,1.93365,1.9335,1.9335,41100000.0
2007-03-13 16:03:00,1.93348,1.93353,1.93347,1.93351,78700000.0
2007-03-13 16:04:00,1.93348,1.93352,1.93318,1.93318,67400000.0
2007-03-13 16:05:00,1.93327,1.93327,1.9331,1.9331,66199998.0
2007-03-13 16:06:00,1.93305,1.93309,1.93276,1.93285,78999999.0
2007-03-13 16:07:00,1.93295,1.93295,1.93272,1.93295,76900000.0
2007-03-13 16:08:00,1.93287,1.93287,1.93281,1.93281,34000000.0
2007-03-13 16:09:00,1.93283,1.93295,1.93277,1.93295,77000001.0
2007-03-13 16:10:00,1.93276,1.93276,1.93235,1.93235,49000000.0
2007-03-13 16:11:00,1.93227,1.93246,1.93223,1.93246,96299999.0
2007-03-13 16:12:00,1.93238,1.93252,1.93238,1.93245,86900000.0
2007-03-13 16:13:00,1.93237,1.93237,1.93227,1.93227,105700000.0
2007-03-13 16:14:00,1.93203,1.93203,1.93173,1.9319,78899999.0
2007-03-13 16:15:00,1.93188,1.93188,1.93167,1.9317,71000000.0
2007-03-13 16:16:00,1.93167,1.93187,1.93167,1.93177,29400000.0
2007-03-13 16:17:00,1.93195,1.93204,1.93186,1.93204,114700002.0
2007-03-13 16:18:00,1.93202,1.9324,1.93198,1.9324,78000002.0
2007-03-13 16:19:00,1.93254,1.93263,1.93239,1.93239,44000001.0
2007-03-13 16:20:00,1.9323,1.93241,1.93223,1.93241,106599999.0
2007-03-13 16:21:00,1.93243,1.93243,1.9322,1.93237,32400000.0
2007-03-13 16:22:00,1.9324,1.93242,1.93221,1.93226,57600000.0
2007-03-13 16:23:00,1.93196,1.93211,1.93181,1.93211,93799998.0
2007-03-13 16:24:00,1.9321,1.93216,1.93203,1.93213,50100000.0
2007-03-13 16:25:00,1.93215,1.93215,1.93203,1.93207,39400000.0
2007-03-13 16:26:00,1.93217,1.93223,1.93216,1.93223,19500000.0
2007-03-13 16:27:00,1.93218,1.93242,1.93215,1.93238,23000000.0
2007-03-13 16:28:00,1.93233,1.93241,1.93211,1.93211,29500000.0
2007-03-13 16:29:00,1.93214,1.93219,1.93177,1.93177,24500000.0
2007-03-13 16:30:00,1.93167,1.93179,1.93163,1.93165,81700000.0
2007-03-13 16:31:00,1.93159,1.93184,1.93159,1.93179,46700000.0
2007-03-13 16:32:00,1.93177,1.93236,1.93177,1.93236,61300000.0
2007-03-13 16:33:00,1.93233,1.93267,1.93225,1.93265,65200001.0
2007-03-13 16:34:00,1.93289,1.93323,1.93289,1.93323,80800000.0
2007-03-13 16:35:00,1.93324,1.93324,1.93291,1.93292,48999999.0
2007-03-13 16:36:00,1.93301,1.93311,1.93295,1.93297,42000000.0
2007-03-13 16:37:00,1.93304,1.93319,1.93296,1.93305,46300000.0
2007-03-13 16:38:00,1.93296,1.93316,1.93293,1.93316,59399999.0
2007-03-13 16:39:00,1.9331,1.93319,1.93301,1.93302,64200001.0
2007-03-13 16:40:00,1.93296,1.93302,1.93288,1.93288,30100000.0
2007-03-13 16:41:00,1.93263,1.93309,1.93263,1.93273,45999999.0
2007-03-13 16:42:00,1.93264,1.93264,1.9324,1.93261,66600000.0
2007-03-13 16:43:00,1.9327,1.93288,1.93268,1.93276,69000001.0
2007-03-13 16:44:00,1.9328,1.93285,1.93268,1.93268,39146994.0
2007-03-13 16:45:00,1.93268,1.93277,1.93267,1.93272,32700000.0
2007-03-13 16:46:00,1.93281,1.93281,1.93269,1.93275,53900000.0
2007-03-13 16:47:00,1.9327,1.93286,1.93269,1.93285,91299999.0
2007-03-13 16:48:00,1.93298,1.93306,1.93293,1.93305,57800001.0
2007-03-13 16:49:00,1.9331,1.93317,1.93298,1.93306,83300000.0
2007-03-13 16:50:00,1.93297,1.93297,1.93285,1.93297,44700000.0
2007-03-13 16:51:00,1.93299,1.93313,1.93287,1.93313,99400001.0
2007-03-13 16:52:00,1.93313,1.93316,1.93313,1.93316,39300000.0
2007-03-13 16:53:00,1.93315,1.9332,1.93314,1.9332,49700000.0
2007-03-13 16:54:00,1.93309,1.93316,1.93285,1.93316,60449999.0
2007-03-13 16:55:00,1.93321,1.93321,1.93302,1.93302,91099999.0
2007-03-13 16:56:00,1.93297,1.933,1.93268,1.93268,51800000.0
2007-03-13 16:57:00,1.93268,1.93275,1.93262,1.93275,82000000.0
2007-03-13 16:58:00,1.93263,1.93267,1.93247,1.93247,77500000.0
2007-03-13 16:59:00,1.9324,1.93244,1.93226,1.93244,50900000.0
2007-03-13 17:00:00,1.93238,1.93238,1.93215,1.93215,74699999.0
2007-03-13 17:01:00,1.93218,1.93224,1.93216,1.93221,68500000.0
2007-03-13 17:02:00,1.93218,1.93226,1.93213,1.93213,83200000.0
2007-03-13 17:03:00,1.93222,1.93225,1.93214,1.93218,115400000.0
2007-03-13 17:04:00,1.93213,1.93234,1.93197,1.93234,104099998.0
2007-03-13 17:05:00,1.93236,1.93241,1.93234,1.93234,27200000.0
2007-03-13 17:06:00,1.9324,1.93244,1.93231,1.93238,56900000.0
2007-03-13 17:07:00,1.93223,1.93319,1.93223,1.93313,101600000.0
2007-03-13 17:08:00,1.93315,1.9335,1.93315,1.9335,43300000.0
2007-03-13 17:09:00,1.93368,1.93368,1.93349,1.93367,63200001.0
2007-03-13 17:10:00,1.93388,1.93394,1.93382,1.93384,59200000.0
2007-03-13 17:11:00,1.93385,1.93395,1.93368,1.93374,76600000.0
2007-03-13 17:12:00,1.93377,1.9338,1.93355,1.93373,78700001.0
2007-03-13 17:13:00,1.93393,1.93397,1.93389,1.93395,71300000.0
2007-03-13 17:14:00,1.93394,1.93411,1.93394,1.93405,98800000.0
2007-03-13 17:15:00,1.93401,1.93408,1.93397,1.93408,67499999.0
2007-03-13 17:16:00,1.93412,1.9343,1.93412,1.9343,63700000.0
2007-03-13 17:17:00,1.93432,1.93432,1.93408,1.9341,37900000.0
2007-03-13 17:18:00,1.93408,1.93408,1.93384,1.93394,59400000.0
2007-03-13 17:19:00,1.93392,1.93403,1.93392,1.934,6800000.0
2007-03-13 17:20:00,1.93408,1.9342,1.93408,1.93418,76599998.0
2007-03-13 17:21:00,1.93432,1.93448,1.93427,1.93445,117100001.0
2007-03-13 17:22:00,1.93459,1.93469,1.93454,1.93462,92699999.0
2007-03-13 17:23:00,1.93455,1.93455,1.93422,1.93422,67800001.0
2007-03-13 17:24:00,1.93432,1.93437,1.93419,1.93428,87600000.0
2007-03-13 17:25:00,1.93433,1.93433,1.9342,1.93428,62200000.0
2007-03-13 17:26:00,1.93427,1.93427,1.93403,1.93408,64300001.0
2007-03-13 17:27:00,1.93411,1.93411,1.93401,1.93401,12400000.0
2007-03-13 17:28:00,1.93404,1.93413,1.93404,1.93413,1100000.0
2007-03-13 17:29:00,1.93415,1.93415,1.93409,1.9341,30999999.0
2007-03-13 17:30:00,1.93389,1.93399,1.93383,1.93396,132900000.0
2007-03-13 17:31:00,1.93387,1.934,1.93339,1.93339,21400000.0
2007-03-13 17:32:00,1.93323,1.93326,1.93319,1.93322,103500002.0
2007-03-13 17:33:00,1.93328,1.9333,1.93309,1.9332,63400000.0
2007-03-13 17:34:00,1.93322,1.93322,1.933,1.933,121700000.0
2007-03-13 17:35:00,1.93304,1.93306,1.93275,1.93287,65400001.0
2007-03-13 17:36:00,1.93295,1.93296,1.93286,1.93292,85000000.0
2007-03-13 17:37:00,1.93286,1.93293,1.93282,1.93288,43400000.0
2007-03-13 17:38:00,1.93282,1.93282,1.93268,1.93268,73399999.0
2007-03-13 17:39:00,1.9327,1.9327,1.93254,1.93265,36799999.0
2007-03-13 17:40:00,1.93268,1.93268,1.93254,1.93266,63500001.0
2007-03-13 17:41:00,1.93272,1.93272,1.93264,1.93265,44700000.0
2007-03-13 17:42:00,1.93263,1.93275,1.93263,1.93266,72400000.0
2007-03-13 17:43:00,1.93275,1.93286,1.93261,1.93278,104799997.0
2007-03-13 17:44:00,1.93275,1.93275,1.93266,1.9327,93699999.0
2007-03-13 17:45:00,1.93258,1.93258,1.9323,1.93245,35700001.0
2007-03-13 17:46:00,1.93235,1.93236,1.93207,1.93207,34000000.0
2007-03-13 17:47:00,1.93169,1.93174,1.93131,1.93131,71899999.0
2007-03-13 17:48:00,1.93142,1.93178,1.93142,1.93168,62600001.0
2007-03-13 17:49:00,1.93192,1.93214,1.9318,1.93214,66299999.0
2007-03-13 17:50:00,1.93207,1.93241,1.93207,1.9324,80799999.0
2007-03-13 17:51:00,1.93244,1.93257,1.93244,1.93257,74970001.0
2007-03-13 17:52:00,1.93268,1.93285,1.93268,1.93285,79800000.0
2007-03-13 17:53:00,1.93289,1.9331,1.93289,1.93305,89899998.0
2007-03-13 17:54:00,1.93304,1.9332,1.93297,1.93309,71299999.0
2007-03-13 17:55:00,1.93298,1.93298,1.93283,1.93283,69200001.0
2007-03-13 17:56:00,1.93273,1.93273,1.93256,1.9326,58399999.0
2007-03-13 17:57:00,1.93257,1.93258,1.9325,1.9325,48300000.0
2007-03-13 17:58:00,1.93257,1.93287,1.93257,1.93279,44700000.0
2007-03-13 17:59:00,1.93267,1.93267,1.93197,1.93197,39500000.0
2007-03-13 18:00:00,1.93178,1.93178,1.93157,1.93167,58899999.0
2007-03-13 18:01:00,1.93172,1.93172,1.93125,1.93145,868300000.0
2007-03-13 18:02:00,1.93136,1.93137,1.93075,1.93075,1075599995.0
2007-03-13 18:03:00,1.93071,1.93071,1.93,1.93,1160099996.0
2007-03-13 18:04:00,1.92989,1.92995,1.9295,1.9296,805650002.0
2007-03-13 18:05:00,1.92958,1.92976,1.92958,1.92958,1045499999.0
2007-03-13 18:06:00,1.92951,1.92971,1.92951,1.9296,993070001.0
2007-03-13 18:07:00,1.92968,1.93001,1.92968,1.92987,1220299996.0
2007-03-13 18:08:00,1.93002,1.93098,1.92995,1.93098,1219800006.0
2007-03-13 18:09:00,1.93111,1.93112,1.93097,1.93102,447949997.0
2007-03-13 18:10:00,1.93097,1.931,1.93085,1.93085,688199994.0
2007-03-13 18:11:00,1.9309,1.93106,1.9309,1.93096,542200001.0
2007-03-13 18:12:00,1.93091,1.93093,1.93074,1.93074,642800001.0
2007-03-13 18:13:00,1.93068,1.93096,1.93064,1.93096,649099999.0
2007-03-13 18:14:00,1.93102,1.9313,1.93102,1.93126,811199994.0
2007-03-13 18:15:00,1.93133,1.93133,1.93121,1.93121,832799997.0
2007-03-13 18:16:00,1.9313,1.93196,1.9313,1.93191,772799997.0
2007-03-13 18:17:00,1.93196,1.93196,1.93149,1.93152,455200000.0
2007-03-13 18:18:00,1.93148,1.93182,1.93148,1.93175,544000001.0
2007-03-13 18:19:00,1.93183,1.93189,1.9316,1.9316,536500005.0
2007-03-13 18:20:00,1.93157,1.93177,1.93157,1.93177,459399999.0
2007-03-13 18:21:00,1.93186,1.93276,1.93186,1.93261,716800002.0
2007-03-13 18:22:00,1.9326,1.93276,1.93225,1.93225,695800001.0
2007-03-13 18:23:00,1.93218,1.9323,1.93201,1.93204,804599996.0
2007-03-13 18:24:00,1.93197,1.93202,1.93175,1.93181,808399995.0
2007-03-13 18:25:00,1.93174,1.9319,1.93165,1.93165,750200004.0
2007-03-13 18:26:00,1.93179,1.93221,1.93176,1.93221,564749998.0
2007-03-13 18:27:00,1.93235,1.93246,1.93218,1.93244,945400005.0
2007-03-13 18:28:00,1.93246,1.93254,1.93239,1.93248,364900004.0
2007-03-13 18:29:00,1.93252,1.93259,1.93234,1.93234,778000003.0
2007-03-13 18:30:00,1.93216,1.93216,1.93177,1.93181,679300002.0
2007-03-13 18:31:00,1.93173,1.93187,1.93098,1.93098,523899998.0
2007-03-13 18:32:00,1.93098,1.93109,1.93039,1.93053,428000002.0
2007-03-13 18:33:00,1.93054,1.93071,1.93018,1.93018,583799999.0
2007-03-13 18:34:00,1.93026,1.93059,1.93026,1.93059,720600000.0
2007-03-13 18:35:00,1.93067,1.93091,1.93067,1.93083,447800000.0
2007-03-13 18:36:00,1.93088,1.93121,1.93088,1.93121,49500000.0
2007-03-13 18:37:00,1.93125,1.93127,1.93111,1.93111,108599999.0
2007-03-13 18:38:00,1.93121,1.93121,1.93086,1.9312,147200000.0
2007-03-13 18:39:00,1.93124,1.93154,1.93121,1.93151,240800001.0
2007-03-13 18:40:00,1.93156,1.93188,1.93155,1.93183,360799999.0
2007-03-13 18:41:00,1.93189,1.93265,1.93189,1.93243,409200006.0
2007-03-13 18:42:00,1.93238,1.93242,1.93227,1.93241,123099998.0
2007-03-13 18:43:00,1.93239,1.93246,1.93227,1.9324,109800001.0
2007-03-13 18:44:00,1.93231,1.93255,1.93231,1.93232,397450002.0
2007-03-13 18:45:00,1.93223,1.93224,1.932,1.93218,324299997.0
2007-03-13 18:46:00,1.93214,1.93216,1.93194,1.93203,140400000.0
2007-03-13 18:47:00,1.9321,1.93233,1.93206,1.93231,241900000.0
2007-03-13 18:48:00,1.9323,1.93241,1.93229,1.93232,382699999.0
2007-03-13 18:49:00,1.93237,1.93244,1.93233,1.93241,117800001.0
2007-03-13 18:50:00,1.93248,1.93255,1.93236,1.93236,243400001.0
2007-03-13 18:51:00,1.93234,1.93244,1.93204,1.93205,422899999.0
2007-03-13 18:52:00,1.93198,1.93215,1.93196,1.93213,662200001.0
2007-03-13 18:53:00,1.93212,1.93223,1.9321,1.9321,367599996.0
2007-03-13 18:54:00,1.93207,1.93214,1.93193,1.93193,315200002.0
2007-03-13 18:55:00,1.93189,1.93196,1.93159,1.93159,556700000.0
2007-03-13 18:56:00,1.93153,1.93153,1.93135,1.9315,191100001.0
2007-03-13 18:57:00,1.93135,1.93147,1.93119,1.93131,379500000.0
2007-03-13 18:58:00,1.93132,1.93145,1.93126,1.93138,677400002.0
2007-03-13 18:59:00,1.93136,1.93149,1.93135,1.93148,474000000.0
2007-03-13 19:00:00,1.93149,1.93181,1.93147,1.93168,250500000.0
2007-03-13 19:01:00,1.93176,1.93196,1.93176,1.93181,101499997.0
2007-03-13 19:02:00,1.93184,1.93204,1.93184,1.93203,411899999.0
2007-03-13 19:03:00,1.93215,1.93243,1.93215,1.93232,528600001.0
2007-03-13 19:04:00,1.93238,1.93249,1.93224,1.93226,272200002.0
2007-03-13 19:05:00,1.93215,1.93221,1.93207,1.93215,184900001.0
2007-03-13 19:06:00,1.93213,1.93214,1.93178,1.93198,623700005.0
2007-03-13 19:07:00,1.93192,1.93192,1.93173,1.93185,437299996.0
2007-03-13 19:08:00,1.93178,1.93185,1.93172,1.93184,624799991.0
2007-03-13 19:09:00,1.93183,1.9319,1.93164,1.9319,426199992.0
2007-03-13 19:10:00,1.93194,1.9321,1.93185,1.93196,442599999.0
2007-03-13 19:11:00,1.93195,1.93204,1.93169,1.93169,111199999.0
2007-03-13 19:12:00,1.93172,1.9318,1.93172,1.93175,168700000.0
2007-03-13 19:13:00,1.93188,1.93199,1.93178,1.93196,424100000.0
2007-03-13 19:14:00,1.9319,1.93202,1.9319,1.93202,325799996.0
2007-03-13 19:15:00,1.93203,1.93203,1.93181,1.93188,394599998.0
2007-03-13 19:16:00,1.93188,1.93188,1.9318,1.93181,112800002.0
2007-03-13 19:17:00,1.93182,1.93185,1.93175,1.93185,141300000.0
2007-03-13 19:18:00,1.93181,1.93181,1.93155,1.93157,266600000.0
2007-03-13 19:19:00,1.93153,1.93172,1.93151,1.93172,402900001.0
2007-03-13 19:20:00,1.93166,1.93173,1.93156,1.93157,291899999.0
2007-03-13 19:21:00,1.93153,1.93159,1.93149,1.93159,350800000.0
2007-03-13 19:22:00,1.93158,1.93161,1.93149,1.93152,280999998.0
2007-03-13 19:23:00,1.93152,1.9321,1.93147,1.932,394299997.0
2007-03-13 19:24:00,1.93204,1.93234,1.93193,1.93199,184599998.0
2007-03-13 19:25:00,1.93195,1.93205,1.93181,1.93205,107100000.0
2007-03-13 19:26:00,1.93214,1.93214,1.93202,1.93203,329199999.0
2007-03-13 19:27:00,1.93208,1.93216,1.932,1.93208,555399999.0
2007-03-13 19:28:00,1.93212,1.93223,1.9321,1.9322,443999996.0
2007-03-13 19:29:00,1.93211,1.93218,1.93203,1.93203,319000001.0
2007-03-13 19:30:00,1.932,1.93209,1.9319,1.932,472300005.0
2007-03-13 19:31:00,1.93203,1.93252,1.93203,1.93243,329200000.0
2007-03-13 19:32:00,1.9325,1.93264,1.93242,1.93263,406900000.0
2007-03-13 19:33:00,1.93265,1.93265,1.93242,1.93255,215100000.0
2007-03-13 19:34:00,1.93249,1.93252,1.9322,1.9324,205600002.0
2007-03-13 19:35:00,1.93243,1.93259,1.93239,1.93252,400000001.0
2007-03-13 19:36:00,1.93255,1.93259,1.93234,1.93243,356800001.0
2007-03-13 19:37:00,1.93233,1.93239,1.93227,1.93232,212800000.0
2007-03-13 19:38:00,1.93216,1.93216,1.93164,1.93164,83499999.0
2007-03-13 19:39:00,1.93162,1.93196,1.93154,1.93196,161499999.0
2007-03-13 19:40:00,1.93198,1.93208,1.93151,1.93199,446100001.0
2007-03-13 19:41:00,1.93202,1.93203,1.93172,1.93172,343699999.0
2007-03-13 19:42:00,1.93162,1.93162,1.93115,1.93135,193800000.0
2007-03-13 19:43:00,1.93143,1.93145,1.93119,1.93126,124200001.0
2007-03-13 19:44:00,1.93122,1.93139,1.93121,1.93125,482699998.0
2007-03-13 19:45:00,1.93117,1.93117,1.93106,1.93115,146700000.0
2007-03-13 19:46:00,1.93113,1.93113,1.93102,1.93108,325600000.0
2007-03-13 19:47:00,1.93114,1.93138,1.93114,1.93138,86600000.0
2007-03-13 19:48:00,1.93139,1.93139,1.93128,1.93128,216999998.0
2007-03-13 19:49:00,1.93138,1.93167,1.93132,1.93167,306349997.0
2007-03-13 19:50:00,1.93168,1.93169,1.93151,1.93166,284099999.0
2007-03-13 19:51:00,1.93165,1.93166,1.9314,1.9314,352500000.0
2007-03-13 19:52:00,1.93135,1.93138,1.93127,1.9313,151900000.0
2007-03-13 19:53:00,1.93146,1.93154,1.93138,1.93152,45099999.0
2007-03-13 19:54:00,1.93152,1.93152,1.93139,1.93147,135550000.0
2007-03-13 19:55:00,1.93142,1.93147,1.93137,1.93147,70000000.0
2007-03-13 19:56:00,1.93151,1.93172,1.93151,1.93165,301399999.0
2007-03-13 19:57:00,1.9316,1.93167,1.93157,1.9316,476300000.0
2007-03-13 19:58:00,1.9316,1.9317,1.93143,1.93143,339700003.0
2007-03-13 19:59:00,1.93141,1.93158,1.93141,1.93158,257399997.0
2007-03-13 20:00:00,1.9316,1.93166,1.93154,1.93165,208999998.0
2007-03-13 20:01:00,1.93167,1.93174,1.93165,1.93174,192100000.0
2007-03-13 20:02:00,1.93177,1.93182,1.93171,1.93175,146300000.0
2007-03-13 20:03:00,1.93178,1.93191,1.93178,1.93187,114400001.0
2007-03-13 20:04:00,1.93187,1.93187,1.9318,1.93186,212700001.0
2007-03-13 20:05:00,1.93184,1.9319,1.93179,1.9319,178800001.0
2007-03-13 20:06:00,1.93188,1.93198,1.93173,1.93173,134600000.0
2007-03-13 20:07:00,1.93175,1.93189,1.93168,1.93168,88199999.0
2007-03-13 20:08:00,1.93171,1.93188,1.93171,1.93188,319600001.0
2007-03-13 20:09:00,1.93175,1.93181,1.93159,1.93162,128200000.0
2007-03-13 20:10:00,1.93162,1.93178,1.93162,1.93168,144399999.0
2007-03-13 20:11:00,1.93175,1.9318,1.93156,1.93156,65600000.0
2007-03-13 20:12:00,1.93149,1.93166,1.93142,1.93166,333550001.0
2007-03-13 20:13:00,1.93167,1.93182,1.93167,1.93167,212800000.0
2007-03-13 20:14:00,1.93182,1.93192,1.93167,1.93167,97600000.0
2007-03-13 20:15:00,1.93169,1.9318,1.93157,1.93159,474400002.0
2007-03-13 20:16:00,1.93147,1.93147,1.9313,1.9313,197999999.0
2007-03-13 20:17:00,1.93123,1.93132,1.93123,1.9313,37400000.0
2007-03-13 20:18:00,1.93129,1.93132,1.93121,1.93122,183000000.0
2007-03-13 20:19:00,1.93122,1.93131,1.93119,1.93127,118900000.0
2007-03-13 20:20:00,1.93124,1.93146,1.93124,1.9313,262099997.0
2007-03-13 20:21:00,1.9313,1.93131,1.93122,1.9313,139700000.0
2007-03-13 20:22:00,1.9313,1.93132,1.9312,1.9312,158399999.0
2007-03-13 20:23:00,1.9312,1.93131,1.93114,1.93129,333500003.0
2007-03-13 20:24:00,1.9313,1.93137,1.93125,1.93129,149000002.0
2007-03-13 20:25:00,1.93125,1.93125,1.93107,1.93112,422500000.0
2007-03-13 20:26:00,1.93108,1.93119,1.93103,1.93109,565300000.0
2007-03-13 20:27:00,1.93115,1.9312,1.93109,1.9312,231399998.0
2007-03-13 20:28:00,1.93112,1.93115,1.93105,1.9311,287299997.0
2007-03-13 20:29:00,1.93113,1.93113,1.93097,1.93097,287500000.0
2007-03-13 20:30:00,1.93093,1.93104,1.93088,1.9309,937649999.0
2007-03-13 20:31:00,1.93087,1.93095,1.93087,1.9309,624800002.0
2007-03-13 20:32:00,1.9309,1.93101,1.93081,1.9309,759100001.0
2007-03-13 20:33:00,1.93092,1.93106,1.93087,1.93093,235499999.0
2007-03-13 20:34:00,1.93095,1.93101,1.93083,1.93083,67100000.0
2007-03-13 20:35:00,1.93081,1.93094,1.93081,1.93086,60800000.0
2007-03-13 20:36:00,1.93085,1.93087,1.93077,1.93078,205800000.0
2007-03-13 20:37:00,1.9307,1.93089,1.93068,1.93071,227000001.0
2007-03-13 20:38:00,1.93064,1.93077,1.93055,1.93065,319700002.0
2007-03-13 20:39:00,1.93065,1.93065,1.93044,1.93058,341400001.0
2007-03-13 20:40:00,1.93049,1.93057,1.92995,1.93033,106500000.0
2007-03-13 20:41:00,1.93027,1.93028,1.93009,1.93022,226649997.0
2007-03-13 20:42:00,1.9302,1.93027,1.9302,1.93027,80200000.0
2007-03-13 20:43:00,1.93022,1.93022,1.92992,1.92992,266499999.0
2007-03-13 20:44:00,1.92986,1.92986,1.92949,1.92975,293000000.0
2007-03-13 20:45:00,1.92976,1.9298,1.92969,1.9297,68100000.0
2007-03-13 20:46:00,1.92973,1.93009,1.92973,1.93003,69900000.0
2007-03-13 20:47:00,1.93014,1.93028,1.93014,1.93025,384900001.0
2007-03-13 20:48:00,1.93019,1.93019,1.93006,1.93007,135799998.0
2007-03-13 20:49:00,1.9301,1.93049,1.9301,1.93045,130100000.0
2007-03-13 20:50:00,1.93043,1.93047,1.93038,1.93045,220400000.0
2007-03-13 20:51:00,1.93041,1.93041,1.93012,1.9302,370699998.0
2007-03-13 20:52:00,1.93014,1.93028,1.93014,1.93022,165800000.0
2007-03-13 20:53:00,1.93017,1.93025,1.93008,1.93015,623200003.0
2007-03-13 20:54:00,1.93019,1.93047,1.93019,1.93045,313500001.0
2007-03-13 20:55:00,1.93049,1.93052,1.93044,1.9305,333399998.0
2007-03-13 20:56:00,1.93035,1.93035,1.93006,1.9301,444399999.0
2007-03-13 20:57:00,1.93011,1.93029,1.93001,1.9302,541800000.0
2007-03-13 20:58:00,1.93025,1.93026,1.93011,1.9302,239999999.0
2007-03-13 20:59:00,1.93018,1.93025,1.93012,1.9302,845100003.0
2007-03-13 21:00:00,1.9302,1.93033,1.93017,1.93033,414499999.0
2007-03-13 21:01:00,1.9303,1.93042,1.93021,1.93023,332549998.0
2007-03-13 21:02:00,1.93019,1.9304,1.92999,1.9304,184899999.0
2007-03-13 21:03:00,1.93037,1.93038,1.93022,1.93022,180399996.0
2007-03-13 21:04:00,1.93021,1.93029,1.93005,1.93023,185500000.0
2007-03-13 21:05:00,1.9302,1.93027,1.9302,1.93022,270499998.0
2007-03-13 21:06:00,1.93018,1.93023,1.93017,1.9302,218000001.0
2007-03-13 21:07:00,1.93016,1.93016,1.92991,1.93005,91100000.0
2007-03-13 21:08:00,1.93007,1.93013,1.93004,1.93004,24000000.0
2007-03-13 21:09:00,1.93001,1.93013,1.92999,1.93005,69100000.0
2007-03-13 21:10:00,1.93018,1.93032,1.93018,1.93025,122200000.0
2007-03-13 21:11:00,1.93018,1.93025,1.93017,1.93017,58170000.0
2007-03-13 21:12:00,1.93013,1.93013,1.93005,1.93013,49000000.0
2007-03-13 21:13:00,1.93006,1.93006,1.92963,1.92963,242700002.0
2007-03-13 21:14:00,1.92959,1.92965,1.92952,1.9296,306299998.0
2007-03-13 21:15:00,1.92968,1.92971,1.92958,1.92971,247100001.0
2007-03-13 21:16:00,1.92986,1.93,1.92986,1.92998,44600000.0
2007-03-13 21:17:00,1.93,1.9301,1.92988,1.9301,166199998.0
2007-03-13 21:18:00,1.93008,1.93008,1.93001,1.93007,20300000.0
2007-03-13 21:19:00,1.93011,1.93011,1.92994,1.93004,94600000.0
2007-03-13 21:20:00,1.93006,1.93012,1.92993,1.93002,324999997.0
2007-03-13 21:21:00,1.93002,1.93013,1.92997,1.93008,269300002.0
2007-03-13 21:22:00,1.93017,1.93022,1.93012,1.93012,159999999.0
2007-03-13 21:23:00,1.93008,1.93013,1.93003,1.93013,90000001.0
2007-03-13 21:24:00,1.9301,1.9301,1.93005,1.9301,193799997.0
2007-03-13 21:25:00,1.93008,1.93008,1.9299,1.9299,110699999.0
2007-03-13 21:26:00,1.92997,1.92997,1.9298,1.9298,40200000.0
2007-03-13 21:27:00,1.92982,1.92992,1.92982,1.92988,91300000.0
2007-03-13 21:28:00,1.9299,1.92995,1.92985,1.92995,227700001.0
2007-03-13 21:29:00,1.92995,1.92995,1.92995,1.92995,14100000.0
2007-03-13 21:30:00,1.92988,1.92994,1.92983,1.92994,107200000.0
2007-03-13 21:31:00,1.92996,1.93006,1.92983,1.92983,51300000.0
2007-03-13 21:32:00,1.92998,1.9302,1.92997,1.93002,154400000.0
2007-03-13 21:33:00,1.93004,1.93004,1.92993,1.93002,251500002.0
2007-03-13 21:34:00,1.93005,1.93005,1.92995,1.92995,263599996.0
2007-03-13 21:35:00,1.93002,1.93009,1.93002,1.93004,44800001.0
2007-03-13 21:36:00,1.93005,1.93005,1.92989,1.92989,119200001.0
2007-03-13 21:37:00,1.92987,1.92998,1.92987,1.92995,126500001.0
2007-03-13 21:38:00,1.92994,1.92994,1.92974,1.92975,101300000.0
2007-03-13 21:39:00,1.92981,1.92992,1.92981,1.92992,15200000.0
2007-03-13 21:40:00,1.92992,1.92993,1.92988,1.9299,115199999.0
2007-03-13 21:41:00,1.92989,1.92995,1.92981,1.92984,147699998.0
2007-03-13 21:42:00,1.92985,1.92996,1.92983,1.92984,120799999.0
2007-03-13 21:43:00,1.92981,1.92982,1.92973,1.92975,64000000.0
2007-03-13 21:44:00,1.92975,1.92977,1.92973,1.92973,136200000.0
2007-03-13 21:45:00,1.92972,1.92975,1.92972,1.92975,58300000.0
2007-03-13 21:46:00,1.92973,1.92973,1.92952,1.92952,129699998.0
2007-03-13 21:47:00,1.92953,1.92953,1.92933,1.92933,171400002.0
2007-03-13 21:48:00,1.92933,1.92936,1.92926,1.92926,81100001.0
2007-03-13 21:49:00,1.9292,1.92927,1.9292,1.92927,57000001.0
2007-03-13 21:50:00,1.92926,1.92926,1.92917,1.92917,55600001.0
2007-03-13 21:51:00,1.92915,1.92916,1.92911,1.92915,274899999.0
2007-03-13 21:52:00,1.9292,1.92924,1.92915,1.92917,101200000.0
2007-03-13 21:53:00,1.92917,1.92922,1.92912,1.92912,27600000.0
2007-03-13 21:54:00,1.92915,1.92922,1.92909,1.9291,55200000.0
2007-03-13 21:55:00,1.92913,1.92925,1.92913,1.92923,150399999.0
2007-03-13 21:56:00,1.92927,1.92936,1.92927,1.9293,64100000.0
2007-03-13 21:57:00,1.92932,1.92934,1.92928,1.92933,109800001.0
2007-03-13 21:58:00,1.92931,1.92932,1.9292,1.92932,94999998.0
2007-03-13 21:59:00,1.92931,1.92932,1.92912,1.92912,479100003.0
2007-03-13 22:00:00,1.92918,1.92925,1.9291,1.92912,135399999.0
2007-03-13 22:01:00,1.92915,1.92915,1.92908,1.92908,121500000.0
2007-03-13 22:02:00,1.92917,1.92923,1.9291,1.92923,184700002.0
2007-03-13 22:03:00,1.9292,1.9292,1.92917,1.9292,77100000.0
2007-03-13 22:04:00,1.92917,1.9293,1.92917,1.92928,232899999.0
2007-03-13 22:05:00,1.92931,1.9294,1.9293,1.92931,102500000.0
2007-03-13 22:06:00,1.92933,1.92936,1.92931,1.92931,46400000.0
2007-03-13 22:07:00,1.92935,1.92943,1.92928,1.92941,26300000.0
2007-03-13 22:08:00,1.92941,1.92947,1.9294,1.9294,44300000.0
2007-03-13 22:09:00,1.92942,1.92942,1.92925,1.92929,73900001.0
2007-03-13 22:10:00,1.92931,1.92939,1.92924,1.92932,32700000.0
2007-03-13 22:11:00,1.92926,1.92935,1.9292,1.92923,100499999.0
2007-03-13 22:12:00,1.92921,1.92933,1.92915,1.92918,153399998.0
2007-03-13 22:13:00,1.92918,1.92926,1.92916,1.92925,39700000.0
2007-03-13 22:14:00,1.9293,1.92936,1.92929,1.92936,70699998.0
2007-03-13 22:15:00,1.92949,1.92957,1.92938,1.92945,161800000.0
2007-03-13 22:16:00,1.92945,1.9295,1.9294,1.92943,218499999.0
2007-03-13 22:17:00,1.92943,1.92947,1.92936,1.92947,53800001.0
2007-03-13 22:18:00,1.92945,1.92945,1.92935,1.92935,115349999.0
2007-03-13 22:19:00,1.9292,1.92925,1.9292,1.92925,71600001.0
2007-03-13 22:20:00,1.92922,1.92925,1.92913,1.92913,84700000.0
2007-03-13 22:21:00,1.92917,1.9292,1.92912,1.92915,93699999.0
2007-03-13 22:22:00,1.92922,1.92924,1.92912,1.92912,88700002.0
2007-03-13 22:23:00,1.92894,1.92903,1.92879,1.92879,175000001.0
2007-03-13 22:24:00,1.929,1.9291,1.92898,1.92905,89500002.0
2007-03-13 22:25:00,1.92913,1.92915,1.9291,1.92913,107399999.0
2007-03-13 22:26:00,1.92915,1.9292,1.92915,1.9292,24600000.0
2007-03-13 22:27:00,1.92916,1.92934,1.92909,1.92918,75800000.0
2007-03-13 22:28:00,1.92915,1.92922,1.92901,1.92918,72800000.0
2007-03-13 22:29:00,1.92924,1.9294,1.92912,1.92912,253200003.0
2007-03-13 22:30:00,1.92916,1.92919,1.92911,1.92915,144299999.0
2007-03-13 22:31:00,1.92917,1.92918,1.92912,1.92915,53300002.0
2007-03-13 22:32:00,1.92914,1.92918,1.92906,1.92906,271300000.0
2007-03-13 22:33:00,1.92905,1.92909,1.92903,1.92905,154799997.0
2007-03-13 22:34:00,1.92904,1.92918,1.92902,1.92912,197699998.0
2007-03-13 22:35:00,1.92926,1.92949,1.92926,1.92947,54300002.0
2007-03-13 22:36:00,1.92934,1.92934,1.92873,1.92873,49700000.0
2007-03-13 22:37:00,1.92885,1.92888,1.92872,1.92872,82300000.0
2007-03-13 22:38:00,1.92878,1.9288,1.92864,1.92866,70300000.0
2007-03-13 22:39:00,1.9287,1.9287,1.9287,1.9287,15300000.0
2007-03-13 22:40:00,1.9285,1.92862,1.92844,1.92858,78500000.0
2007-03-13 22:41:00,1.9287,1.92876,1.92865,1.92876,112500000.0
2007-03-13 22:42:00,1.92873,1.9288,1.92859,1.9288,60800000.0
2007-03-13 22:43:00,1.92873,1.92873,1.92857,1.92864,89300000.0
2007-03-13 22:44:00,1.92871,1.92875,1.9286,1.92864,83600000.0
2007-03-13 22:45:00,1.92864,1.92871,1.92862,1.92862,106700002.0
2007-03-13 22:46:00,1.92861,1.92868,1.92861,1.92863,73000000.0
2007-03-13 22:47:00,1.92858,1.92858,1.9283,1.9284,101300001.0
2007-03-13 22:48:00,1.92845,1.9285,1.92837,1.92837,65300001.0
2007-03-13 22:49:00,1.92837,1.92837,1.92832,1.92834,36400000.0
2007-03-13 22:50:00,1.92837,1.92853,1.92837,1.92849,20400000.0
2007-03-13 22:51:00,1.92834,1.92834,1.92817,1.92817,37800000.0
2007-03-13 22:52:00,1.92816,1.92847,1.92815,1.92847,72800000.0
2007-03-13 22:53:00,1.92838,1.92838,1.92807,1.92836,24500000.0
2007-03-13 22:54:00,1.92837,1.92837,1.92807,1.92807,139199999.0
2007-03-13 22:55:00,1.92813,1.9283,1.92813,1.92822,88399998.0
2007-03-13 22:56:00,1.92838,1.92838,1.92821,1.92836,65700000.0
2007-03-13 22:57:00,1.92848,1.92878,1.92835,1.92878,63999998.0
2007-03-13 22:58:00,1.92886,1.92906,1.92876,1.92881,72800000.0
2007-03-13 22:59:00,1.92873,1.92884,1.92863,1.92867,143700001.0
2007-03-13 23:00:00,1.92857,1.92857,1.92839,1.92852,65499999.0
2007-03-13 23:01:00,1.92878,1.9288,1.92873,1.9288,94400001.0
2007-03-13 23:02:00,1.9288,1.92885,1.9288,1.92885,30900001.0
2007-03-13 23:03:00,1.92882,1.92882,1.9287,1.92882,88599999.0
2007-03-13 23:04:00,1.92879,1.9288,1.9287,1.92875,97199999.0
2007-03-13 23:05:00,1.92896,1.92917,1.92896,1.92917,4600000.0
2007-03-13 23:06:00,1.92947,1.92955,1.92917,1.92917,20300000.0
2007-03-13 23:07:00,1.9291,1.92915,1.9291,1.92915,13200000.0
2007-03-13 23:08:00,1.92906,1.92906,1.92886,1.92886,28800000.0
2007-03-13 23:09:00,1.92878,1.92885,1.92878,1.9288,44699999.0
2007-03-13 23:10:00,1.92882,1.92888,1.92882,1.92886,30200000.0
2007-03-13 23:11:00,1.92888,1.92895,1.92882,1.92883,57900000.0
2007-03-13 23:12:00,1.92883,1.92891,1.92883,1.92887,63300000.0
2007-03-13 23:13:00,1.92893,1.92893,1.92877,1.92878,63999999.0
2007-03-13 23:14:00,1.9289,1.92898,1.92865,1.92871,82700000.0
2007-03-13 23:15:00,1.92867,1.92867,1.92846,1.92853,105369997.0
2007-03-13 23:16:00,1.9284,1.9284,1.9283,1.9283,18200000.0
2007-03-13 23:17:00,1.92798,1.92828,1.92797,1.92828,63000000.0
2007-03-13 23:18:00,1.92831,1.92831,1.92805,1.92805,64299999.0
2007-03-13 23:19:00,1.92803,1.92819,1.92802,1.92802,59100001.0
2007-03-13 23:20:00,1.92812,1.92813,1.92812,1.92812,32100000.0
2007-03-13 23:21:00,1.928,1.92811,1.92793,1.92811,26700000.0
2007-03-13 23:22:00,1.928,1.92803,1.92787,1.92803,27700000.0
2007-03-13 23:23:00,1.92798,1.9282,1.92798,1.92818,46900000.0
2007-03-13 23:24:00,1.9281,1.92826,1.92805,1.92823,73500000.0
2007-03-13 23:25:00,1.92817,1.92817,1.92813,1.92813,19900000.0
2007-03-13 23:26:00,1.92812,1.92816,1.92812,1.92816,3900000.0
2007-03-13 23:27:00,1.92816,1.92816,1.92815,1.92815,44199999.0
2007-03-13 23:28:00,1.92812,1.92838,1.92806,1.92815,83600000.0
2007-03-13 23:29:00,1.92821,1.9284,1.92821,1.92832,96700000.0
2007-03-13 23:30:00,1.92832,1.92837,1.9283,1.92837,52000001.0
2007-03-13 23:31:00,1.92826,1.92845,1.92826,1.92833,51500000.0
2007-03-13 23:32:00,1.92834,1.92866,1.92834,1.92866,58899999.0
2007-03-13 23:33:00,1.92872,1.92881,1.92872,1.92881,7500000.0
2007-03-13 23:34:00,1.9288,1.92885,1.9288,1.9288,102900000.0
2007-03-13 23:35:00,1.92877,1.92882,1.92867,1.92878,60400000.0
2007-03-13 23:36:00,1.92873,1.9289,1.92873,1.9289,30900000.0
2007-03-13 23:37:00,1.92889,1.92889,1.92866,1.92883,78200000.0
2007-03-13 23:38:00,1.92877,1.92889,1.92877,1.92885,16000000.0
2007-03-13 23:39:00,1.92885,1.92885,1.92885,1.92885,7100000.0
2007-03-13 23:40:00,1.92885,1.92885,1.9288,1.92885,24200001.0
2007-03-13 23:41:00,1.92875,1.92875,1.92847,1.9287,66200000.0
2007-03-13 23:42:00,1.92877,1.92882,1.92872,1.92877,20500000.0
2007-03-13 23:43:00,1.9284,1.92848,1.9284,1.92845,63800000.0
2007-03-13 23:44:00,1.9284,1.9284,1.9284,1.9284,26700001.0
2007-03-13 23:45:00,1.92853,1.92888,1.92853,1.92888,34800000.0
2007-03-13 23:46:00,1.92885,1.92885,1.92865,1.92865,19200000.0
2007-03-13 23:47:00,1.9286,1.92861,1.92859,1.92861,15000000.0
2007-03-13 23:48:00,1.9287,1.92882,1.92852,1.92852,28200000.0
2007-03-13 23:49:00,1.92835,1.9286,1.92835,1.9286,70300002.0
2007-03-13 23:50:00,1.9286,1.9286,1.92844,1.92853,33100000.0
2007-03-13 23:51:00,1.92868,1.92868,1.92834,1.92834,38700000.0
2007-03-13 23:52:00,1.92834,1.92842,1.92834,1.92837,39300000.0
2007-03-13 23:53:00,1.92817,1.92823,1.92817,1.92823,15500000.0
2007-03-13 23:54:00,1.92835,1.92835,1.92825,1.92825,12800000.0
2007-03-13 23:55:00,1.9283,1.9283,1.9283,1.9283,30500000.0
2007-03-13 23:56:00,1.92833,1.92861,1.92825,1.92825,67299999.0
2007-03-13 23:57:00,1.92803,1.92808,1.92803,1.92808,41100000.0
2007-03-13 23:58:00,1.92808,1.92808,1.9279,1.9279,42600000.0
2007-03-13 23:59:00,1.92795,1.92795,1.92795,1.92795,7000000.0
2007-03-14 00:00:00,1.92793,1.92795,1.92793,1.92795,5200000.0
2007-03-14 00:01:00,1.9279,1.9279,1.9279,1.9279,11600000.0
2007-03-14 00:02:00,1.92793,1.92797,1.92793,1.92797,24999999.0
2007-03-14 00:03:00,1.92802,1.92813,1.92798,1.92813,59400001.0
2007-03-14 00:04:00,1.92805,1.9281,1.92805,1.9281,23800001.0
2007-03-14 00:05:00,1.92808,1.9281,1.92806,1.92809,59700000.0
2007-03-14 00:06:00,1.92813,1.92813,1.92812,1.92812,16800000.0
2007-03-14 00:07:00,1.92803,1.92817,1.92803,1.9281,79099999.0
2007-03-14 00:08:00,1.92817,1.92817,1.92808,1.92808,5300000.0
2007-03-14 00:09:00,1.92813,1.92826,1.92813,1.92826,59799999.0
2007-03-14 00:10:00,1.92831,1.92831,1.92819,1.92819,59399997.0
2007-03-14 00:11:00,1.92821,1.92821,1.92814,1.92814,19400001.0
2007-03-14 00:12:00,1.92817,1.92817,1.92817,1.92817,22799999.0
2007-03-14 00:13:00,1.92807,1.92815,1.92807,1.9281,33900000.0
2007-03-14 00:14:00,1.92812,1.92816,1.92807,1.92807,40600000.0
2007-03-14 00:15:00,1.92812,1.92815,1.9281,1.92815,24400000.0
2007-03-14 00:16:00,1.92822,1.92822,1.928,1.92801,51700001.0
2007-03-14 00:17:00,1.92807,1.92813,1.92807,1.92813,15900000.0
2007-03-14 00:18:00,1.92815,1.92815,1.92815,1.92815,33999999.0
2007-03-14 00:19:00,1.92815,1.92818,1.92803,1.92804,67100000.0
2007-03-14 00:20:00,1.92809,1.92809,1.92798,1.92809,40400000.0
2007-03-14 00:21:00,1.92813,1.92813,1.92803,1.92808,106299998.0
2007-03-14 00:22:00,1.92808,1.92822,1.92808,1.92822,31500000.0
2007-03-14 00:23:00,1.92825,1.92825,1.92813,1.92817,25800000.0
2007-03-14 00:24:00,1.92804,1.92808,1.92799,1.92799,10700000.0
2007-03-14 00:25:00,1.9279,1.92805,1.9279,1.9279,22500000.0
2007-03-14 00:26:00,1.92776,1.92792,1.92776,1.92789,97300003.0
2007-03-14 00:27:00,1.92792,1.92804,1.92792,1.92792,55900000.0
2007-03-14 00:28:00,1.92787,1.92788,1.92776,1.9278,76200000.0
2007-03-14 00:29:00,1.92775,1.92786,1.92775,1.92785,86200001.0
2007-03-14 00:30:00,1.92778,1.92785,1.92775,1.92777,43500000.0
2007-03-14 00:31:00,1.92778,1.92798,1.92778,1.92798,54400000.0
2007-03-14 00:32:00,1.92792,1.92793,1.92792,1.92793,13700000.0
2007-03-14 00:33:00,1.92788,1.92792,1.92788,1.92792,12000000.0
2007-03-14 00:34:00,1.92795,1.92795,1.92792,1.92792,12000000.0
2007-03-14 00:35:00,1.92783,1.92785,1.92773,1.9278,91499997.0
2007-03-14 00:36:00,1.92777,1.92786,1.92776,1.92786,32500000.0
2007-03-14 00:37:00,1.92771,1.92792,1.92771,1.92792,57799999.0
2007-03-14 00:38:00,1.92781,1.92781,1.92781,1.92781,27700000.0
2007-03-14 00:39:00,1.928,1.92807,1.92798,1.92798,33800000.0
2007-03-14 00:40:00,1.92798,1.92802,1.92798,1.92802,11600000.0
2007-03-14 00:41:00,1.92802,1.92802,1.92798,1.92798,34200000.0
2007-03-14 00:42:00,1.9279,1.92795,1.92782,1.9279,57200000.0
2007-03-14 00:43:00,1.92798,1.92803,1.92793,1.92793,72700001.0
2007-03-14 00:44:00,1.92792,1.92795,1.92787,1.9279,71800000.0
2007-03-14 00:45:00,1.92792,1.92797,1.92792,1.92796,24100000.0
2007-03-14 00:46:00,1.92788,1.92794,1.92782,1.92792,95700001.0
2007-03-14 00:47:00,1.9279,1.92795,1.92787,1.92792,56400000.0
2007-03-14 00:48:00,1.9279,1.92792,1.92785,1.92792,30000000.0
2007-03-14 00:49:00,1.9279,1.92795,1.9279,1.92793,76500001.0
2007-03-14 00:50:00,1.92791,1.92791,1.92784,1.92784,10000000.0
2007-03-14 00:51:00,1.92785,1.92785,1.92785,1.92785,19300000.0
2007-03-14 00:52:00,1.92785,1.92785,1.9278,1.92785,32900000.0
2007-03-14 00:53:00,1.9278,1.92785,1.92775,1.92775,42900000.0
2007-03-14 00:54:00,1.92778,1.92788,1.92776,1.92779,49600000.0
2007-03-14 00:55:00,1.92781,1.92792,1.92781,1.92791,80899997.0
2007-03-14 00:56:00,1.92787,1.9279,1.92781,1.92788,21700000.0
2007-03-14 00:57:00,1.92803,1.9281,1.92801,1.92801,49700000.0
2007-03-14 00:58:00,1.92788,1.928,1.92786,1.92798,82500001.0
2007-03-14 00:59:00,1.92805,1.92817,1.92787,1.92817,107899999.0
2007-03-14 01:00:00,1.92814,1.92827,1.92814,1.92818,76499998.0
2007-03-14 01:01:00,1.9281,1.9282,1.9281,1.9282,22200000.0
2007-03-14 01:02:00,1.92813,1.92822,1.92813,1.92814,66300000.0
2007-03-14 01:03:00,1.92823,1.92823,1.92808,1.92817,100799998.0
2007-03-14 01:04:00,1.92812,1.92815,1.92807,1.92808,27300000.0
2007-03-14 01:05:00,1.92798,1.92811,1.92792,1.92808,98500001.0
2007-03-14 01:06:00,1.92812,1.92818,1.92812,1.92817,67199999.0
2007-03-14 01:07:00,1.92785,1.92815,1.92785,1.92815,71299998.0
2007-03-14 01:08:00,1.92817,1.92817,1.92801,1.92813,73599998.0
2007-03-14 01:09:00,1.92802,1.92804,1.92785,1.92793,46700000.0
2007-03-14 01:10:00,1.92817,1.92817,1.92811,1.92814,25100000.0
2007-03-14 01:11:00,1.92818,1.92818,1.92809,1.92813,75200001.0
2007-03-14 01:12:00,1.92807,1.92815,1.92807,1.9281,61000001.0
2007-03-14 01:13:00,1.92811,1.92818,1.92804,1.92804,44799999.0
2007-03-14 01:14:00,1.92814,1.92814,1.92807,1.92807,37900000.0
2007-03-14 01:15:00,1.928,1.92805,1.9279,1.9279,35600000.0
2007-03-14 01:16:00,1.92782,1.92789,1.92774,1.92776,90500000.0
2007-03-14 01:17:00,1.92782,1.92797,1.92775,1.92775,72900001.0
2007-03-14 01:18:00,1.9277,1.9277,1.92758,1.92767,31500000.0
2007-03-14 01:19:00,1.92757,1.92757,1.92756,1.92756,6800000.0
2007-03-14 01:20:00,1.9275,1.92755,1.9275,1.92755,4100000.0
2007-03-14 01:21:00,1.92745,1.9275,1.92745,1.9275,20700000.0
2007-03-14 01:22:00,1.92742,1.9275,1.92742,1.9275,28900000.0
2007-03-14 01:23:00,1.92738,1.92738,1.92722,1.92722,51400000.0
2007-03-14 01:24:00,1.9272,1.92725,1.9272,1.92722,54200000.0
2007-03-14 01:25:00,1.9273,1.9275,1.9273,1.92745,30500000.0
2007-03-14 01:26:00,1.92754,1.92756,1.92742,1.92742,35500000.0
2007-03-14 01:27:00,1.92732,1.9274,1.92728,1.92738,43899999.0
2007-03-14 01:28:00,1.92728,1.9273,1.92711,1.92711,31100000.0
2007-03-14 01:29:00,1.92725,1.92725,1.92718,1.9272,31200000.0
2007-03-14 01:30:00,1.9273,1.92733,1.92726,1.92726,86000001.0
2007-03-14 01:31:00,1.92727,1.92745,1.92727,1.9274,41300000.0
2007-03-14 01:32:00,1.92721,1.92726,1.92721,1.92726,24700000.0
2007-03-14 01:33:00,1.92721,1.92727,1.92716,1.92725,93600001.0
2007-03-14 01:34:00,1.92725,1.92731,1.9272,1.92731,56200001.0
2007-03-14 01:35:00,1.9272,1.9272,1.92696,1.92712,59600000.0
2007-03-14 01:36:00,1.92729,1.92729,1.92722,1.92726,78099999.0
2007-03-14 01:37:00,1.92723,1.92725,1.92718,1.92722,50999999.0
2007-03-14 01:38:00,1.9272,1.92727,1.9272,1.9272,47200000.0
2007-03-14 01:39:00,1.92726,1.92726,1.92714,1.9272,67600000.0
2007-03-14 01:40:00,1.92731,1.92743,1.92731,1.92735,32600000.0
2007-03-14 01:41:00,1.92735,1.92735,1.92722,1.92722,109800001.0
2007-03-14 01:42:00,1.9272,1.92725,1.92715,1.9272,41100000.0
2007-03-14 01:43:00,1.92722,1.92729,1.92714,1.92725,61099999.0
2007-03-14 01:44:00,1.9271,1.9271,1.92708,1.92708,29400000.0
2007-03-14 01:45:00,1.92707,1.92709,1.92705,1.92705,49900000.0
2007-03-14 01:46:00,1.92708,1.92714,1.92705,1.92707,79199998.0
2007-03-14 01:47:00,1.92708,1.92708,1.92702,1.92702,14600000.0
2007-03-14 01:48:00,1.92712,1.92749,1.92712,1.92749,37100000.0
2007-03-14 01:49:00,1.92747,1.92755,1.92736,1.92755,53800000.0
2007-03-14 01:50:00,1.92756,1.92764,1.92749,1.92757,46900000.0
2007-03-14 01:51:00,1.92761,1.92768,1.9276,1.92762,62300001.0
2007-03-14 01:52:00,1.92767,1.92788,1.92767,1.92781,70370001.0
2007-03-14 01:53:00,1.92792,1.92821,1.92792,1.92809,51200000.0
2007-03-14 01:54:00,1.92801,1.9286,1.92801,1.92848,46500000.0
2007-03-14 01:55:00,1.92862,1.92888,1.92862,1.92888,16400000.0
2007-03-14 01:56:00,1.92892,1.92892,1.92847,1.92847,51400000.0
2007-03-14 01:57:00,1.92832,1.92835,1.92824,1.92824,45700000.0
2007-03-14 01:58:00,1.92827,1.92846,1.92814,1.9284,44800000.0
2007-03-14 01:59:00,1.92835,1.92838,1.92833,1.92838,47499999.0
2007-03-14 02:00:00,1.92853,1.92878,1.92853,1.92876,35500000.0
2007-03-14 02:01:00,1.92869,1.92901,1.92868,1.92901,40499999.0
2007-03-14 02:02:00,1.92905,1.92906,1.929,1.929,35500000.0
2007-03-14 02:03:00,1.92909,1.9294,1.92909,1.9294,38900000.0
2007-03-14 02:04:00,1.92932,1.92935,1.92923,1.92923,33300000.0
2007-03-14 02:05:00,1.92911,1.92919,1.92911,1.92919,32400000.0
2007-03-14 02:06:00,1.92925,1.92945,1.92925,1.92945,14800000.0
2007-03-14 02:07:00,1.92941,1.92941,1.92909,1.92919,63299999.0
2007-03-14 02:08:00,1.92923,1.92923,1.92913,1.92913,24100000.0
2007-03-14 02:09:00,1.92893,1.92893,1.9288,1.9288,4800000.0
2007-03-14 02:10:00,1.92868,1.92868,1.92817,1.92817,64300000.0
2007-03-14 02:11:00,1.92815,1.92825,1.92805,1.92825,85000001.0
2007-03-14 02:12:00,1.92825,1.9284,1.92825,1.92826,52800000.0
2007-03-14 02:13:00,1.92835,1.92846,1.92823,1.92837,87300000.0
2007-03-14 02:14:00,1.92859,1.92883,1.92859,1.92883,82200001.0
2007-03-14 02:15:00,1.92887,1.92893,1.92881,1.92893,65699999.0
2007-03-14 02:16:00,1.92895,1.92905,1.92893,1.92905,36600000.0
2007-03-14 02:17:00,1.92907,1.92907,1.929,1.929,24200000.0
2007-03-14 02:18:00,1.92902,1.92902,1.92886,1.92902,36600000.0
2007-03-14 02:19:00,1.92885,1.92892,1.92875,1.92892,38800000.0
2007-03-14 02:20:00,1.92896,1.92896,1.92864,1.92875,32700000.0
2007-03-14 02:21:00,1.92888,1.92897,1.92867,1.92878,139800001.0
2007-03-14 02:22:00,1.92864,1.9288,1.92855,1.9288,109900001.0
2007-03-14 02:23:00,1.92882,1.9289,1.92875,1.92875,40400000.0
2007-03-14 02:24:00,1.92872,1.92886,1.92872,1.92886,62300002.0
2007-03-14 02:25:00,1.92883,1.92942,1.92883,1.92942,64900001.0
2007-03-14 02:26:00,1.92953,1.92968,1.92942,1.92966,89500000.0
2007-03-14 02:27:00,1.92961,1.92963,1.9295,1.92963,60700000.0
2007-03-14 02:28:00,1.92955,1.92965,1.92955,1.92965,12200000.0
2007-03-14 02:29:00,1.92962,1.92962,1.92952,1.92957,45300000.0
2007-03-14 02:30:00,1.92952,1.9296,1.92951,1.92952,33300000.0
2007-03-14 02:31:00,1.92953,1.92968,1.92931,1.92931,38100000.0
2007-03-14 02:32:00,1.92954,1.92975,1.92953,1.92975,55699998.0
2007-03-14 02:33:00,1.92984,1.92993,1.92981,1.92993,81800000.0
2007-03-14 02:34:00,1.92998,1.93007,1.92996,1.92996,51900001.0
2007-03-14 02:35:00,1.93001,1.93011,1.92999,1.93,54600001.0
2007-03-14 02:36:00,1.92998,1.92999,1.9299,1.92992,49100000.0
2007-03-14 02:37:00,1.92993,1.93005,1.92953,1.92953,116699997.0
2007-03-14 02:38:00,1.92944,1.92947,1.92924,1.92924,62099999.0
2007-03-14 02:39:00,1.92922,1.92925,1.92914,1.92924,69400000.0
2007-03-14 02:40:00,1.92932,1.92954,1.92928,1.92933,80200000.0
2007-03-14 02:41:00,1.92935,1.92937,1.92925,1.92937,60400000.0
2007-03-14 02:42:00,1.9294,1.92967,1.92936,1.92967,52700001.0
2007-03-14 02:43:00,1.92957,1.92957,1.9293,1.9293,54900000.0
2007-03-14 02:44:00,1.92925,1.92936,1.92924,1.92928,97900000.0
2007-03-14 02:45:00,1.92915,1.9293,1.92915,1.92927,48099999.0
2007-03-14 02:46:00,1.9293,1.92959,1.9293,1.92954,57300000.0
2007-03-14 02:47:00,1.92961,1.92975,1.92941,1.92941,79099999.0
2007-03-14 02:48:00,1.92948,1.92948,1.92948,1.92948,8800000.0
2007-03-14 02:49:00,1.92932,1.92932,1.92912,1.92919,62200000.0
2007-03-14 02:50:00,1.9292,1.92925,1.9292,1.92925,25600000.0
2007-03-14 02:51:00,1.92915,1.92925,1.92912,1.92925,85149999.0
2007-03-14 02:52:00,1.9292,1.9292,1.92915,1.92918,56299999.0
2007-03-14 02:53:00,1.92932,1.92966,1.92932,1.92966,23399999.0
2007-03-14 02:54:00,1.92987,1.92994,1.9298,1.92991,38500000.0
2007-03-14 02:55:00,1.9299,1.9299,1.92985,1.92985,24000000.0
2007-03-14 02:56:00,1.93,1.93014,1.93,1.93008,86700000.0
2007-03-14 02:57:00,1.93005,1.93014,1.93002,1.93005,78400001.0
2007-03-14 02:58:00,1.93011,1.93017,1.92996,1.93,83200001.0
2007-03-14 02:59:00,1.92999,1.93007,1.92994,1.92999,82600000.0
2007-03-14 03:00:00,1.9299,1.93001,1.9299,1.92995,65900000.0
2007-03-14 03:01:00,1.92999,1.93003,1.92992,1.92993,91600002.0
2007-03-14 03:02:00,1.92993,1.93003,1.92982,1.93003,61500000.0
2007-03-14 03:03:00,1.92998,1.93004,1.92984,1.92995,60100000.0
2007-03-14 03:04:00,1.93,1.93005,1.93,1.93004,31300001.0
2007-03-14 03:05:00,1.92997,1.93004,1.92997,1.92997,34100001.0
2007-03-14 03:06:00,1.92993,1.92999,1.92986,1.92986,70400000.0
2007-03-14 03:07:00,1.92991,1.92998,1.92991,1.92998,40600000.0
2007-03-14 03:08:00,1.92996,1.93003,1.92995,1.93003,35699999.0
2007-03-14 03:09:00,1.93005,1.93005,1.92995,1.93005,34400000.0
2007-03-14 03:10:00,1.93003,1.93003,1.9299,1.92991,36100000.0
2007-03-14 03:11:00,1.92993,1.92997,1.92989,1.92997,88900000.0
2007-03-14 03:12:00,1.93,1.93003,1.92991,1.92999,32600000.0
2007-03-14 03:13:00,1.93009,1.93012,1.93001,1.93003,42100000.0
2007-03-14 03:14:00,1.9301,1.9302,1.9301,1.9302,16300000.0
2007-03-14 03:15:00,1.93023,1.93023,1.93012,1.93012,1200000.0
2007-03-14 03:16:00,1.93012,1.93023,1.93012,1.93013,37000000.0
2007-03-14 03:17:00,1.9301,1.93015,1.9301,1.93015,77199999.0
2007-03-14 03:18:00,1.93008,1.9304,1.93006,1.9304,52700000.0
2007-03-14 03:19:00,1.93045,1.93081,1.93045,1.93072,45300000.0
2007-03-14 03:20:00,1.93073,1.93104,1.93065,1.93103,62000000.0
2007-03-14 03:21:00,1.93115,1.93115,1.93109,1.93112,52900000.0
2007-03-14 03:22:00,1.93111,1.93118,1.93108,1.93118,134300000.0
2007-03-14 03:23:00,1.93117,1.93121,1.93115,1.93121,17600000.0
2007-03-14 03:24:00,1.93138,1.93179,1.93138,1.93173,29600000.0
2007-03-14 03:25:00,1.93161,1.93167,1.93155,1.93155,52900000.0
2007-03-14 03:26:00,1.93158,1.93162,1.93154,1.93157,61900001.0
2007-03-14 03:27:00,1.93143,1.93143,1.93137,1.93137,19800000.0
2007-03-14 03:28:00,1.9314,1.9315,1.9314,1.93146,97700003.0
2007-03-14 03:29:00,1.9314,1.93164,1.9314,1.93153,54500000.0
2007-03-14 03:30:00,1.93163,1.93163,1.93162,1.93162,9100000.0
2007-03-14 03:31:00,1.93165,1.93165,1.93162,1.93162,14700000.0
2007-03-14 03:32:00,1.93148,1.93148,1.93115,1.93125,88799999.0
2007-03-14 03:33:00,1.9312,1.93128,1.93116,1.9312,93599999.0
2007-03-14 03:34:00,1.93126,1.93141,1.93123,1.93125,106100000.0
2007-03-14 03:35:00,1.93126,1.93126,1.93124,1.93124,12400000.0
2007-03-14 03:36:00,1.93119,1.9313,1.93119,1.9312,48600000.0
2007-03-14 03:37:00,1.93121,1.93121,1.93114,1.93114,25400000.0
2007-03-14 03:38:00,1.93093,1.93093,1.93044,1.93044,55500000.0
2007-03-14 03:39:00,1.93022,1.93022,1.9296,1.92961,73600000.0
2007-03-14 03:40:00,1.92954,1.92965,1.92954,1.92965,45700000.0
2007-03-14 03:41:00,1.9295,1.9295,1.92945,1.92945,12400000.0
2007-03-14 03:42:00,1.92932,1.92939,1.92925,1.92933,67300002.0
2007-03-14 03:43:00,1.92928,1.92947,1.92926,1.92947,66700000.0
2007-03-14 03:44:00,1.92951,1.92953,1.92937,1.92944,85099998.0
2007-03-14 03:45:00,1.92941,1.92952,1.9294,1.92952,45299998.0
2007-03-14 03:46:00,1.92938,1.92938,1.92851,1.92851,25000000.0
2007-03-14 03:47:00,1.92842,1.92842,1.92815,1.92829,29500000.0
2007-03-14 03:48:00,1.92824,1.92824,1.92804,1.92824,21800000.0
2007-03-14 03:49:00,1.92827,1.92855,1.92827,1.92855,36300000.0
2007-03-14 03:50:00,1.9285,1.92862,1.92846,1.92859,41100000.0
2007-03-14 03:51:00,1.92869,1.92877,1.92864,1.92877,41200000.0
2007-03-14 03:52:00,1.92871,1.92892,1.92871,1.92892,40099999.0
2007-03-14 03:53:00,1.92895,1.92903,1.92884,1.92903,117599999.0
2007-03-14 03:54:00,1.929,1.929,1.92859,1.92859,70100001.0
2007-03-14 03:55:00,1.92858,1.9287,1.92855,1.9287,22800000.0
2007-03-14 03:56:00,1.92877,1.92877,1.92852,1.92852,54200000.0
2007-03-14 03:57:00,1.92836,1.9285,1.92833,1.92838,61300001.0
2007-03-14 03:58:00,1.92842,1.9285,1.92836,1.92844,49400000.0
2007-03-14 03:59:00,1.92838,1.92838,1.92833,1.92833,17900000.0
2007-03-14 04:00:00,1.92814,1.92814,1.92789,1.92789,110000001.0
2007-03-14 04:01:00,1.92789,1.92793,1.92768,1.92768,51900001.0
2007-03-14 04:02:00,1.92772,1.92787,1.92772,1.92787,26900000.0
2007-03-14 04:03:00,1.92782,1.92798,1.92782,1.92783,79799999.0
2007-03-14 04:04:00,1.92785,1.92825,1.92785,1.92825,51699999.0
2007-03-14 04:05:00,1.92838,1.9285,1.92833,1.92837,40900000.0
2007-03-14 04:06:00,1.92828,1.92835,1.92805,1.92805,82300000.0
2007-03-14 04:07:00,1.92798,1.92821,1.92793,1.92811,109299999.0
2007-03-14 04:08:00,1.92822,1.92822,1.92806,1.92815,55600000.0
2007-03-14 04:09:00,1.92821,1.92827,1.92821,1.92821,59200000.0
2007-03-14 04:10:00,1.92813,1.92829,1.92813,1.92826,56299999.0
2007-03-14 04:11:00,1.92825,1.92864,1.92822,1.92859,50100000.0
2007-03-14 04:12:00,1.9287,1.92897,1.9287,1.92891,52200000.0
2007-03-14 04:13:00,1.92893,1.92921,1.92889,1.92905,58899999.0
2007-03-14 04:14:00,1.92919,1.92953,1.92919,1.9293,68000000.0
2007-03-14 04:15:00,1.92939,1.92945,1.9293,1.9293,65100001.0
2007-03-14 04:16:00,1.92903,1.92913,1.92894,1.929,91799999.0
2007-03-14 04:17:00,1.9291,1.9291,1.92908,1.92908,12700000.0
2007-03-14 04:18:00,1.92895,1.92895,1.92875,1.92875,17000000.0
2007-03-14 04:19:00,1.92881,1.92881,1.92866,1.92874,31600000.0
2007-03-14 04:20:00,1.92878,1.92879,1.92874,1.92877,63600000.0
2007-03-14 04:21:00,1.92886,1.92893,1.92886,1.92893,81900000.0
2007-03-14 04:22:00,1.92884,1.92886,1.92868,1.92868,71600000.0
2007-03-14 04:23:00,1.92867,1.92867,1.92842,1.9285,53200000.0
2007-03-14 04:24:00,1.92865,1.92868,1.92855,1.92858,53850001.0
2007-03-14 04:25:00,1.92867,1.92871,1.92852,1.92853,87900000.0
2007-03-14 04:26:00,1.92858,1.92858,1.92851,1.92853,90800002.0
2007-03-14 04:27:00,1.92855,1.92855,1.92846,1.9285,120299997.0
2007-03-14 04:28:00,1.92841,1.92843,1.92833,1.92843,114000001.0
2007-03-14 04:29:00,1.92846,1.92853,1.9284,1.92853,116400003.0
2007-03-14 04:30:00,1.92874,1.9289,1.92874,1.9289,13000000.0
2007-03-14 04:31:00,1.92924,1.92944,1.92924,1.9294,46000000.0
2007-03-14 04:32:00,1.92941,1.92948,1.92941,1.92946,29500000.0
2007-03-14 04:33:00,1.92953,1.92963,1.9294,1.9294,75000001.0
2007-03-14 04:34:00,1.92941,1.92941,1.92934,1.92934,18300000.0
2007-03-14 04:35:00,1.92926,1.92948,1.92926,1.92947,46600000.0
2007-03-14 04:36:00,1.92942,1.92944,1.92924,1.92942,121099996.0
2007-03-14 04:37:00,1.92946,1.92948,1.92936,1.92936,45300000.0
2007-03-14 04:38:00,1.92919,1.92951,1.92895,1.92895,88700000.0
2007-03-14 04:39:00,1.92883,1.92887,1.92876,1.92881,89500000.0
2007-03-14 04:40:00,1.92886,1.92886,1.92872,1.92872,43199999.0
2007-03-14 04:41:00,1.92874,1.92881,1.92874,1.92876,24600000.0
2007-03-14 04:42:00,1.92876,1.92877,1.92862,1.92862,47500001.0
2007-03-14 04:43:00,1.92858,1.92872,1.92858,1.92872,75700000.0
2007-03-14 04:44:00,1.92862,1.92869,1.92842,1.92844,107199997.0
2007-03-14 04:45:00,1.9287,1.9287,1.92865,1.92865,23900000.0
2007-03-14 04:46:00,1.92875,1.92875,1.9287,1.9287,10100000.0
2007-03-14 04:47:00,1.92866,1.92897,1.92866,1.92891,34700000.0
2007-03-14 04:48:00,1.92897,1.92899,1.92889,1.92893,61200001.0
2007-03-14 04:49:00,1.92895,1.92918,1.92886,1.92918,55100000.0
2007-03-14 04:50:00,1.92918,1.92933,1.92918,1.9292,61700000.0
2007-03-14 04:51:00,1.92918,1.92925,1.92918,1.92918,8500000.0
2007-03-14 04:52:00,1.92931,1.92967,1.92931,1.92959,48599999.0
2007-03-14 04:53:00,1.92937,1.92937,1.92931,1.92931,11500000.0
2007-03-14 04:54:00,1.92903,1.92907,1.92903,1.92907,5400000.0
2007-03-14 04:55:00,1.92884,1.92901,1.92884,1.92895,59599999.0
2007-03-14 04:56:00,1.92892,1.92898,1.92892,1.92898,26800000.0
2007-03-14 04:57:00,1.929,1.92911,1.92895,1.92911,77499999.0
2007-03-14 04:58:00,1.9288,1.92896,1.9288,1.92896,30900000.0
2007-03-14 04:59:00,1.92914,1.92923,1.92911,1.92911,72400000.0
2007-03-14 05:00:00,1.92925,1.92949,1.92925,1.92945,97200002.0
2007-03-14 05:01:00,1.9294,1.92953,1.9294,1.92953,50500000.0
2007-03-14 05:02:00,1.92955,1.92955,1.92943,1.92947,13100000.0
2007-03-14 05:03:00,1.92949,1.92962,1.92949,1.92952,71300000.0
2007-03-14 05:04:00,1.92948,1.92955,1.92934,1.9295,80999998.0
2007-03-14 05:05:00,1.9295,1.92959,1.9295,1.9295,27100000.0
2007-03-14 05:06:00,1.92944,1.92946,1.92935,1.92946,56100000.0
2007-03-14 05:07:00,1.9295,1.92952,1.92943,1.9295,45700001.0
2007-03-14 05:08:00,1.92946,1.92955,1.92946,1.92955,48300000.0
2007-03-14 05:09:00,1.92954,1.92971,1.92954,1.92957,79100000.0
2007-03-14 05:10:00,1.92961,1.92963,1.92951,1.92951,59699998.0
2007-03-14 05:11:00,1.92955,1.92958,1.92944,1.92944,38700000.0
2007-03-14 05:12:00,1.92934,1.92946,1.92926,1.92946,49500000.0
2007-03-14 05:13:00,1.92954,1.92957,1.92951,1.92951,79800001.0
2007-03-14 05:14:00,1.92948,1.92954,1.92934,1.92934,111499998.0
2007-03-14 05:15:00,1.92935,1.92939,1.92927,1.92932,87499999.0
2007-03-14 05:16:00,1.92928,1.92935,1.92925,1.9293,35000000.0
2007-03-14 05:17:00,1.92935,1.92937,1.92925,1.92935,76900000.0
2007-03-14 05:18:00,1.92926,1.92933,1.92925,1.92928,42300000.0
2007-03-14 05:19:00,1.92912,1.92933,1.92912,1.9293,44600000.0
2007-03-14 05:20:00,1.92917,1.92925,1.92917,1.9292,38099999.0
2007-03-14 05:21:00,1.92921,1.92933,1.92921,1.92928,30700000.0
2007-03-14 05:22:00,1.92937,1.92941,1.9293,1.9293,67599999.0
2007-03-14 05:23:00,1.92923,1.92923,1.92908,1.9291,25400000.0
2007-03-14 05:24:00,1.92905,1.9291,1.92905,1.9291,12300000.0
2007-03-14 05:25:00,1.92912,1.92923,1.92911,1.92915,70800001.0
2007-03-14 05:26:00,1.92914,1.92924,1.92914,1.92921,73800002.0
2007-03-14 05:27:00,1.92924,1.92931,1.92924,1.92931,18300000.0
2007-03-14 05:28:00,1.92915,1.92922,1.92891,1.92922,82599999.0
2007-03-14 05:29:00,1.92918,1.92924,1.92911,1.92924,30200000.0
2007-03-14 05:30:00,1.9293,1.92935,1.9293,1.92935,18100000.0
2007-03-14 05:31:00,1.92914,1.92916,1.92907,1.92913,36800000.0
2007-03-14 05:32:00,1.9293,1.9293,1.92928,1.9293,14000000.0
2007-03-14 05:33:00,1.92929,1.92929,1.92913,1.92913,69700000.0
2007-03-14 05:34:00,1.92911,1.92921,1.92877,1.92921,79070000.0
2007-03-14 05:35:00,1.92923,1.92923,1.92913,1.92913,51100001.0
2007-03-14 05:36:00,1.92912,1.92923,1.92912,1.92919,64199998.0
2007-03-14 05:37:00,1.92905,1.92905,1.92896,1.92896,47100000.0
2007-03-14 05:38:00,1.92906,1.92911,1.92894,1.9291,51200000.0
2007-03-14 05:39:00,1.92903,1.92917,1.92891,1.92891,94200001.0
2007-03-14 05:40:00,1.92893,1.92893,1.92875,1.92885,82270000.0
2007-03-14 05:41:00,1.92883,1.92888,1.92876,1.92887,31900000.0
2007-03-14 05:42:00,1.92904,1.92916,1.92904,1.92916,5700000.0
2007-03-14 05:43:00,1.92917,1.92918,1.9291,1.92918,32800000.0
2007-03-14 05:44:00,1.92923,1.92932,1.92915,1.9292,110200001.0
2007-03-14 05:45:00,1.92921,1.92921,1.92903,1.92903,9200000.0
2007-03-14 05:46:00,1.92898,1.92911,1.92898,1.9291,48499999.0
2007-03-14 05:47:00,1.9291,1.92919,1.9291,1.92919,29900000.0
2007-03-14 05:48:00,1.92923,1.92937,1.92921,1.92937,55100000.0
2007-03-14 05:49:00,1.92927,1.9294,1.92927,1.92931,99200000.0
2007-03-14 05:50:00,1.9295,1.92968,1.9295,1.92968,23700000.0
2007-03-14 05:51:00,1.9298,1.93003,1.9298,1.92984,53000000.0
2007-03-14 05:52:00,1.92981,1.92982,1.92968,1.92968,39000001.0
2007-03-14 05:53:00,1.92965,1.92977,1.92963,1.92971,56600000.0
2007-03-14 05:54:00,1.92977,1.92985,1.92965,1.92977,79300001.0
2007-03-14 05:55:00,1.92969,1.92973,1.92962,1.92962,74400000.0
2007-03-14 05:56:00,1.92959,1.92968,1.92959,1.92962,67100001.0
2007-03-14 05:57:00,1.92975,1.93,1.92975,1.93,64700000.0
2007-03-14 05:58:00,1.93,1.93002,1.92987,1.92992,30000000.0
2007-03-14 05:59:00,1.92996,1.92996,1.92987,1.9299,62500000.0
2007-03-14 06:00:00,1.92995,1.92995,1.92985,1.92987,143500004.0
2007-03-14 06:01:00,1.92997,1.92997,1.92982,1.92982,59900001.0
2007-03-14 06:02:00,1.92985,1.93,1.92985,1.92996,54900000.0
2007-03-14 06:03:00,1.92986,1.93018,1.92976,1.93018,18400000.0
2007-03-14 06:04:00,1.9301,1.93029,1.9301,1.93026,17800000.0
2007-03-14 06:05:00,1.93028,1.93028,1.93022,1.93022,17500000.0
2007-03-14 06:06:00,1.93017,1.93032,1.93017,1.93028,127099999.0
2007-03-14 06:07:00,1.93029,1.93032,1.93018,1.9302,82900001.0
2007-03-14 06:08:00,1.93027,1.93038,1.93027,1.93038,11300000.0
2007-03-14 06:09:00,1.93036,1.93036,1.93022,1.93022,44500000.0
2007-03-14 06:10:00,1.93024,1.93039,1.93024,1.93039,52100000.0
2007-03-14 06:11:00,1.9303,1.93031,1.93019,1.93026,51499999.0
2007-03-14 06:12:00,1.93026,1.93026,1.93016,1.93022,60300002.0
2007-03-14 06:13:00,1.93025,1.9303,1.93025,1.93025,16500000.0
2007-03-14 06:14:00,1.93025,1.93025,1.93001,1.93001,33000000.0
2007-03-14 06:15:00,1.9301,1.9301,1.92974,1.92981,36300000.0
2007-03-14 06:16:00,1.92973,1.92989,1.92973,1.92975,73700000.0
2007-03-14 06:17:00,1.92979,1.92982,1.92971,1.92971,44800000.0
2007-03-14 06:18:00,1.92969,1.92969,1.92965,1.92967,18800000.0
2007-03-14 06:19:00,1.92962,1.92962,1.92952,1.92954,77299999.0
2007-03-14 06:20:00,1.92964,1.92968,1.92961,1.92968,15200000.0
2007-03-14 06:21:00,1.92964,1.92975,1.92964,1.92968,49100000.0
2007-03-14 06:22:00,1.92971,1.92985,1.92971,1.92984,109470001.0
2007-03-14 06:23:00,1.9299,1.9299,1.92974,1.92974,42400000.0
2007-03-14 06:24:00,1.92977,1.92982,1.92975,1.92981,85300000.0
2007-03-14 06:25:00,1.92984,1.92984,1.92967,1.92978,28900000.0
2007-03-14 06:26:00,1.92972,1.92977,1.92972,1.92977,13900000.0
2007-03-14 06:27:00,1.92977,1.92982,1.92946,1.92955,70400000.0
2007-03-14 06:28:00,1.92945,1.92952,1.92937,1.9295,45100000.0
2007-03-14 06:29:00,1.92945,1.92945,1.92934,1.92934,20300000.0
2007-03-14 06:30:00,1.92938,1.92938,1.92922,1.92922,46200000.0
2007-03-14 06:31:00,1.92927,1.92953,1.9292,1.9292,44000000.0
2007-03-14 06:32:00,1.9292,1.9292,1.92917,1.9292,138899998.0
2007-03-14 06:33:00,1.92923,1.92923,1.92923,1.92923,9600000.0
2007-03-14 06:34:00,1.92919,1.92944,1.92919,1.92944,87400001.0
2007-03-14 06:35:00,1.92945,1.92957,1.9294,1.92957,48800002.0
2007-03-14 06:36:00,1.92971,1.92971,1.92953,1.92953,104600002.0
2007-03-14 06:37:00,1.92954,1.92958,1.92947,1.92948,87400002.0
2007-03-14 06:38:00,1.92941,1.92956,1.92941,1.92956,63000000.0
2007-03-14 06:39:00,1.92947,1.92958,1.92943,1.92945,70199999.0
2007-03-14 06:40:00,1.92955,1.92955,1.92952,1.92952,42399999.0
2007-03-14 06:41:00,1.92957,1.92972,1.92954,1.92972,62000001.0
2007-03-14 06:42:00,1.92973,1.92973,1.92954,1.92965,89400001.0
2007-03-14 06:43:00,1.92972,1.92972,1.92962,1.92962,5900000.0
2007-03-14 06:44:00,1.9296,1.92965,1.92955,1.9296,29800000.0
2007-03-14 06:45:00,1.92962,1.92971,1.92954,1.92965,28300000.0
2007-03-14 06:46:00,1.92975,1.92975,1.92965,1.92972,73100001.0
2007-03-14 06:47:00,1.92969,1.92974,1.92966,1.92966,41800000.0
2007-03-14 06:48:00,1.92977,1.9298,1.92961,1.92974,130799998.0
2007-03-14 06:49:00,1.92967,1.92967,1.92952,1.92959,48600000.0
2007-03-14 06:50:00,1.9295,1.9295,1.92935,1.92935,14600000.0
2007-03-14 06:51:00,1.92934,1.92947,1.92934,1.92947,36900000.0
2007-03-14 06:52:00,1.9295,1.92955,1.92925,1.92925,5500000.0
2007-03-14 06:53:00,1.92957,1.92957,1.92867,1.92867,39400000.0
2007-03-14 06:54:00,1.92838,1.92838,1.92683,1.92683,39500000.0
2007-03-14 06:55:00,1.9271,1.92724,1.92688,1.92688,32700000.0
2007-03-14 06:56:00,1.92671,1.92693,1.92671,1.92693,72500000.0
2007-03-14 06:57:00,1.92719,1.92726,1.92686,1.92692,40200000.0
2007-03-14 06:58:00,1.92692,1.92695,1.92672,1.92674,56100001.0
2007-03-14 06:59:00,1.92666,1.9267,1.92655,1.92668,92600000.0
2007-03-14 07:00:00,1.92669,1.92676,1.92669,1.9267,68900002.0
2007-03-14 07:01:00,1.92668,1.92678,1.92658,1.9266,73800001.0
2007-03-14 07:02:00,1.92662,1.92671,1.92658,1.92658,42400000.0
2007-03-14 07:03:00,1.92653,1.92676,1.92653,1.92653,90399998.0
2007-03-14 07:04:00,1.92655,1.92677,1.92655,1.9267,82299998.0
2007-03-14 07:05:00,1.92684,1.92723,1.92684,1.92723,9500000.0
2007-03-14 07:06:00,1.92751,1.92752,1.92736,1.92747,60699999.0
2007-03-14 07:07:00,1.92749,1.92766,1.92741,1.92756,90400000.0
2007-03-14 07:08:00,1.92763,1.92805,1.92761,1.92805,31100000.0
2007-03-14 07:09:00,1.92813,1.92817,1.92805,1.92805,47200000.0
2007-03-14 07:10:00,1.92804,1.92823,1.92804,1.92818,50400000.0
2007-03-14 07:11:00,1.9282,1.92828,1.92814,1.92828,60899999.0
2007-03-14 07:12:00,1.9282,1.92849,1.9282,1.92849,21400000.0
2007-03-14 07:13:00,1.92875,1.92875,1.9286,1.9287,68399999.0
2007-03-14 07:14:00,1.9287,1.9287,1.92858,1.92862,125099998.0
2007-03-14 07:15:00,1.92862,1.92862,1.92828,1.92831,105700001.0
2007-03-14 07:16:00,1.92824,1.92839,1.92818,1.92828,63199999.0
2007-03-14 07:17:00,1.92837,1.92851,1.92834,1.92851,47800000.0
2007-03-14 07:18:00,1.92848,1.92848,1.92843,1.92843,40400000.0
2007-03-14 07:19:00,1.92836,1.92843,1.9283,1.9284,81499998.0
2007-03-14 07:20:00,1.92835,1.92859,1.92835,1.92856,77200001.0
2007-03-14 07:21:00,1.92841,1.92841,1.9282,1.92833,44999999.0
2007-03-14 07:22:00,1.92838,1.92841,1.92838,1.92839,38200000.0
2007-03-14 07:23:00,1.92837,1.92842,1.92832,1.92832,77900002.0
2007-03-14 07:24:00,1.92832,1.92842,1.9283,1.92838,87000001.0
2007-03-14 07:25:00,1.92832,1.9284,1.92826,1.92838,92500001.0
2007-03-14 07:26:00,1.9284,1.92845,1.92834,1.92836,79200000.0
2007-03-14 07:27:00,1.92826,1.92837,1.92826,1.92828,24300000.0
2007-03-14 07:28:00,1.92827,1.92827,1.92815,1.92825,42100000.0
2007-03-14 07:29:00,1.92828,1.9283,1.92828,1.92828,55500001.0
2007-03-14 07:30:00,1.92818,1.92818,1.92807,1.92807,11400000.0
2007-03-14 07:31:00,1.92813,1.92813,1.92802,1.92812,71300000.0
2007-03-14 07:32:00,1.92815,1.92823,1.92815,1.9282,69300000.0
2007-03-14 07:33:00,1.92825,1.92825,1.92814,1.92821,22200000.0
2007-03-14 07:34:00,1.9281,1.92822,1.928,1.92806,60600000.0
2007-03-14 07:35:00,1.92805,1.92805,1.92774,1.9278,179000005.0
2007-03-14 07:36:00,1.92796,1.92818,1.92796,1.92818,32299999.0
2007-03-14 07:37:00,1.92828,1.92843,1.92828,1.92843,22400000.0
2007-03-14 07:38:00,1.92856,1.92867,1.92845,1.92866,54800000.0
2007-03-14 07:39:00,1.92866,1.92874,1.92859,1.92874,92300000.0
2007-03-14 07:40:00,1.92858,1.92861,1.92846,1.92852,40900000.0
2007-03-14 07:41:00,1.92836,1.92846,1.92832,1.9284,21000000.0
2007-03-14 07:42:00,1.92833,1.92838,1.92825,1.92831,77600000.0
2007-03-14 07:43:00,1.92843,1.92848,1.92833,1.92833,72599999.0
2007-03-14 07:44:00,1.92828,1.9283,1.92814,1.9282,45900000.0
2007-03-14 07:45:00,1.9281,1.9281,1.92802,1.92806,50400000.0
2007-03-14 07:46:00,1.92806,1.92809,1.92801,1.92802,36600000.0
2007-03-14 07:47:00,1.928,1.92818,1.928,1.92803,32500000.0
2007-03-14 07:48:00,1.92808,1.92808,1.928,1.928,9300000.0
2007-03-14 07:49:00,1.92811,1.92823,1.92811,1.92823,87099998.0
2007-03-14 07:50:00,1.9282,1.9282,1.92817,1.92817,18000001.0
2007-03-14 07:51:00,1.92803,1.92803,1.92785,1.92787,33200000.0
2007-03-14 07:52:00,1.92789,1.92829,1.92786,1.92829,56900000.0
2007-03-14 07:53:00,1.92824,1.92824,1.92796,1.92796,46400000.0
2007-03-14 07:54:00,1.92806,1.92806,1.92777,1.9278,33300000.0
2007-03-14 07:55:00,1.92779,1.92784,1.92764,1.92764,99300002.0
2007-03-14 07:56:00,1.92761,1.92761,1.92752,1.92752,31599999.0
2007-03-14 07:57:00,1.92747,1.92753,1.92747,1.92753,7600000.0
2007-03-14 07:58:00,1.92765,1.92782,1.92765,1.9278,53700000.0
2007-03-14 07:59:00,1.92807,1.9288,1.92807,1.9288,34600001.0
2007-03-14 08:00:00,1.92845,1.92845,1.92798,1.92811,58800000.0
2007-03-14 08:01:00,1.92832,1.92855,1.9283,1.9283,140499999.0
2007-03-14 08:02:00,1.92825,1.92825,1.92815,1.92818,66900000.0
2007-03-14 08:03:00,1.92822,1.92828,1.92807,1.9282,95400000.0
2007-03-14 08:04:00,1.92823,1.92833,1.92811,1.92833,53700000.0
2007-03-14 08:05:00,1.92832,1.92832,1.92814,1.92818,51000001.0
2007-03-14 08:06:00,1.92816,1.92821,1.92808,1.92811,67100000.0
2007-03-14 08:07:00,1.92809,1.92812,1.92793,1.92812,36399999.0
2007-03-14 08:08:00,1.92807,1.92823,1.92807,1.92818,59899999.0
2007-03-14 08:09:00,1.92797,1.92808,1.92783,1.92808,32300000.0
2007-03-14 08:10:00,1.92812,1.92833,1.92812,1.92833,138399997.0
2007-03-14 08:11:00,1.92828,1.92828,1.92803,1.92804,57099999.0
2007-03-14 08:12:00,1.92803,1.92813,1.92803,1.92808,126100000.0
2007-03-14 08:13:00,1.92812,1.92822,1.92812,1.92815,20400000.0
2007-03-14 08:14:00,1.92809,1.92823,1.92809,1.92823,53900000.0
2007-03-14 08:15:00,1.92821,1.92821,1.92803,1.92803,115299998.0
2007-03-14 08:16:00,1.92807,1.92807,1.92782,1.92798,69500000.0
2007-03-14 08:17:00,1.92801,1.92805,1.92801,1.92802,21700000.0
2007-03-14 08:18:00,1.92803,1.9281,1.92803,1.92803,40300000.0
2007-03-14 08:19:00,1.92808,1.92815,1.92804,1.92804,62600000.0
2007-03-14 08:20:00,1.92812,1.92814,1.92802,1.92808,59800000.0
2007-03-14 08:21:00,1.92805,1.92834,1.92805,1.92826,60300000.0
2007-03-14 08:22:00,1.92835,1.92835,1.92835,1.92835,14400000.0
2007-03-14 08:23:00,1.92836,1.92839,1.92828,1.9283,31700000.0
2007-03-14 08:24:00,1.92838,1.92846,1.92832,1.92832,79699999.0
2007-03-14 08:25:00,1.92823,1.92836,1.92823,1.92834,94800000.0
2007-03-14 08:26:00,1.92834,1.92838,1.92832,1.92838,107300000.0
2007-03-14 08:27:00,1.9284,1.92848,1.9284,1.9284,36599999.0
2007-03-14 08:28:00,1.92833,1.92846,1.92833,1.92834,39300000.0
2007-03-14 08:29:00,1.9284,1.92846,1.9284,1.92842,27400000.0
2007-03-14 08:30:00,1.92842,1.92864,1.92842,1.92859,69000002.0
2007-03-14 08:31:00,1.92859,1.92882,1.92859,1.92882,67400001.0
2007-03-14 08:32:00,1.92883,1.92883,1.92869,1.92872,72500000.0
2007-03-14 08:33:00,1.9286,1.92865,1.92846,1.92846,89799999.0
2007-03-14 08:34:00,1.92806,1.92806,1.92661,1.92661,49400000.0
2007-03-14 08:35:00,1.9266,1.92678,1.9266,1.92678,85799999.0
2007-03-14 08:36:00,1.92673,1.92676,1.92665,1.92667,34199999.0
2007-03-14 08:37:00,1.92649,1.92681,1.92649,1.92681,47499999.0
2007-03-14 08:38:00,1.9269,1.92696,1.92684,1.92694,57599999.0
2007-03-14 08:39:00,1.92691,1.92691,1.92647,1.92647,66400000.0
2007-03-14 08:40:00,1.9264,1.92652,1.9264,1.92649,90099999.0
2007-03-14 08:41:00,1.92651,1.92651,1.92624,1.92624,123100002.0
2007-03-14 08:42:00,1.92628,1.92628,1.92556,1.92562,100899999.0
2007-03-14 08:43:00,1.92547,1.92547,1.92483,1.92483,68799999.0
2007-03-14 08:44:00,1.92479,1.92499,1.92478,1.92494,45800000.0
2007-03-14 08:45:00,1.92506,1.92506,1.92494,1.92505,19100000.0
2007-03-14 08:46:00,1.92507,1.92565,1.92507,1.92565,82500001.0
2007-03-14 08:47:00,1.92588,1.92604,1.92569,1.92569,49700000.0
2007-03-14 08:48:00,1.92583,1.92583,1.92354,1.92354,34800000.0
2007-03-14 08:49:00,1.9235,1.92354,1.92306,1.92334,118600001.0
2007-03-14 08:50:00,1.92337,1.92354,1.92305,1.92305,89699998.0
2007-03-14 08:51:00,1.9231,1.92352,1.9231,1.92339,18000000.0
2007-03-14 08:52:00,1.92337,1.92337,1.92312,1.92312,42000000.0
2007-03-14 08:53:00,1.923,1.92366,1.92298,1.92366,48900001.0
2007-03-14 08:54:00,1.92427,1.92465,1.92427,1.92463,44900000.0
2007-03-14 08:55:00,1.9245,1.92455,1.92351,1.92351,44700000.0
2007-03-14 08:56:00,1.9233,1.92353,1.9233,1.92341,58100001.0
2007-03-14 08:57:00,1.92338,1.92338,1.92319,1.92319,49599999.0
2007-03-14 08:58:00,1.9233,1.92344,1.92322,1.92343,37400000.0
2007-03-14 08:59:00,1.92351,1.92351,1.92324,1.92324,43800000.0
2007-03-14 09:00:00,1.92315,1.92326,1.9231,1.92312,97200001.0
2007-03-14 09:01:00,1.92324,1.92334,1.92324,1.9233,26800000.0
2007-03-14 09:02:00,1.92333,1.92391,1.92333,1.92389,31200000.0
2007-03-14 09:03:00,1.92392,1.92392,1.92374,1.92385,34900000.0
2007-03-14 09:04:00,1.92382,1.92393,1.92382,1.92385,123600002.0
2007-03-14 09:05:00,1.92395,1.92406,1.92374,1.9238,53600000.0
2007-03-14 09:06:00,1.9239,1.9239,1.92372,1.9238,45900000.0
2007-03-14 09:07:00,1.9238,1.92395,1.9238,1.92383,85000000.0
2007-03-14 09:08:00,1.92375,1.92375,1.92334,1.92334,48400000.0
2007-03-14 09:09:00,1.92338,1.92338,1.92312,1.92313,35800000.0
2007-03-14 09:10:00,1.92313,1.92329,1.9231,1.92329,34200000.0
2007-03-14 09:11:00,1.92325,1.9235,1.9232,1.9235,85399997.0
2007-03-14 09:12:00,1.92354,1.92388,1.92351,1.92386,35000000.0
2007-03-14 09:13:00,1.92384,1.9239,1.92379,1.92379,63600000.0
2007-03-14 09:14:00,1.92352,1.92366,1.92316,1.92325,76199999.0
2007-03-14 09:15:00,1.92307,1.92321,1.92294,1.92306,104200002.0
2007-03-14 09:16:00,1.92297,1.92297,1.92264,1.92264,35600000.0
2007-03-14 09:17:00,1.92261,1.92296,1.92258,1.92296,104099998.0
2007-03-14 09:18:00,1.92322,1.92384,1.92322,1.92384,53200000.0
2007-03-14 09:19:00,1.92397,1.92424,1.9239,1.92413,91599999.0
2007-03-14 09:20:00,1.92393,1.92393,1.92357,1.92357,29600000.0
2007-03-14 09:21:00,1.92348,1.92348,1.92335,1.92335,10100000.0
2007-03-14 09:22:00,1.92323,1.92323,1.92247,1.92265,75200001.0
2007-03-14 09:23:00,1.92272,1.92273,1.92258,1.92273,36700000.0
2007-03-14 09:24:00,1.92288,1.92288,1.92282,1.92282,66500001.0
2007-03-14 09:25:00,1.92283,1.92297,1.92283,1.92294,45200000.0
2007-03-14 09:26:00,1.92318,1.92329,1.92299,1.92329,109099999.0
2007-03-14 09:27:00,1.9234,1.9235,1.9234,1.92344,61000001.0
2007-03-14 09:28:00,1.92345,1.92368,1.92332,1.92332,71900000.0
2007-03-14 09:29:00,1.92327,1.92341,1.92321,1.92341,59100000.0
2007-03-14 09:30:00,1.92342,1.92342,1.92301,1.92309,58100000.0
2007-03-14 09:31:00,1.92309,1.92309,1.92273,1.92286,33100000.0
2007-03-14 09:32:00,1.92287,1.92295,1.92277,1.92277,40300000.0
2007-03-14 09:33:00,1.92264,1.92264,1.92251,1.92251,21200000.0
2007-03-14 09:34:00,1.9225,1.9225,1.92206,1.92208,140599999.0
2007-03-14 09:35:00,1.92215,1.92224,1.92203,1.92208,60500000.0
2007-03-14 09:36:00,1.92203,1.9223,1.92203,1.92225,30400000.0
2007-03-14 09:37:00,1.92238,1.92243,1.92229,1.92238,37200000.0
2007-03-14 09:38:00,1.92245,1.9226,1.92241,1.92257,91699999.0
2007-03-14 09:39:00,1.92245,1.92258,1.92245,1.92248,54600000.0
2007-03-14 09:40:00,1.92285,1.92355,1.92285,1.92355,65300002.0
2007-03-14 09:41:00,1.92367,1.92374,1.92346,1.92358,59900000.0
2007-03-14 09:42:00,1.92362,1.92367,1.92342,1.92351,66800000.0
2007-03-14 09:43:00,1.92363,1.92383,1.92347,1.92347,73900001.0
2007-03-14 09:44:00,1.92358,1.92363,1.92346,1.92351,109600000.0
2007-03-14 09:45:00,1.9236,1.92369,1.92358,1.92358,25000000.0
2007-03-14 09:46:00,1.92355,1.92355,1.92322,1.9234,45300000.0
2007-03-14 09:47:00,1.92347,1.92356,1.92342,1.92342,71600000.0
2007-03-14 09:48:00,1.9235,1.9236,1.92345,1.92345,21000000.0
2007-03-14 09:49:00,1.92342,1.92348,1.92334,1.92334,96700002.0
2007-03-14 09:50:00,1.92342,1.92342,1.92312,1.92313,88799999.0
2007-03-14 09:51:00,1.92316,1.92316,1.92304,1.92312,57900000.0
2007-03-14 09:52:00,1.92313,1.92331,1.92313,1.92328,37000000.0
2007-03-14 09:53:00,1.92324,1.9233,1.9232,1.92322,51199999.0
2007-03-14 09:54:00,1.92317,1.92324,1.9229,1.92294,35200000.0
2007-03-14 09:55:00,1.92287,1.92292,1.92274,1.92287,114899999.0
2007-03-14 09:56:00,1.92273,1.92273,1.92241,1.92251,32700000.0
2007-03-14 09:57:00,1.9226,1.9226,1.92233,1.92239,73700001.0
2007-03-14 09:58:00,1.92254,1.9227,1.92239,1.9227,53700001.0
2007-03-14 09:59:00,1.92267,1.92275,1.92232,1.92232,35500000.0
2007-03-14 10:00:00,1.92218,1.92234,1.92215,1.92226,55300000.0
2007-03-14 10:01:00,1.92238,1.92238,1.92223,1.92235,33400000.0
2007-03-14 10:02:00,1.92211,1.92216,1.9219,1.92195,48800000.0
2007-03-14 10:03:00,1.92209,1.92244,1.92209,1.9224,55800000.0
2007-03-14 10:04:00,1.92238,1.92267,1.92237,1.92266,67700001.0
2007-03-14 10:05:00,1.92269,1.92297,1.92265,1.92297,57700000.0
2007-03-14 10:06:00,1.9231,1.9232,1.92294,1.92294,82400000.0
2007-03-14 10:07:00,1.92302,1.92307,1.92286,1.92305,133899999.0
2007-03-14 10:08:00,1.92307,1.92321,1.92307,1.92308,47500000.0
2007-03-14 10:09:00,1.92304,1.92304,1.9228,1.9228,55400000.0
2007-03-14 10:10:00,1.9227,1.92285,1.92261,1.92285,105899998.0
2007-03-14 10:11:00,1.9229,1.9229,1.9229,1.9229,12300000.0
2007-03-14 10:12:00,1.92309,1.92352,1.92309,1.92352,67099999.0
2007-03-14 10:13:00,1.92348,1.92363,1.92345,1.92363,62800000.0
2007-03-14 10:14:00,1.92369,1.92378,1.92341,1.92344,72699999.0
2007-03-14 10:15:00,1.92341,1.92346,1.92329,1.9234,42200001.0
2007-03-14 10:16:00,1.92329,1.92335,1.92316,1.92317,112600000.0
2007-03-14 10:17:00,1.92313,1.92358,1.92313,1.92358,38599999.0
2007-03-14 10:18:00,1.92375,1.92386,1.92374,1.92379,89400000.0
2007-03-14 10:19:00,1.92376,1.92436,1.92376,1.92436,43600000.0
2007-03-14 10:20:00,1.92432,1.9244,1.92423,1.92429,91300002.0
2007-03-14 10:21:00,1.92432,1.92435,1.92416,1.92425,67799999.0
2007-03-14 10:22:00,1.92436,1.9247,1.92422,1.9247,58900002.0
2007-03-14 10:23:00,1.92481,1.92516,1.92469,1.925,106100001.0
2007-03-14 10:24:00,1.92494,1.92494,1.92465,1.92465,7000000.0
2007-03-14 10:25:00,1.92446,1.9245,1.92436,1.92446,69599999.0
2007-03-14 10:26:00,1.92435,1.92435,1.92418,1.9242,46500000.0
2007-03-14 10:27:00,1.92409,1.92438,1.92409,1.92438,43200000.0
2007-03-14 10:28:00,1.92427,1.92442,1.92427,1.92439,37100000.0
2007-03-14 10:29:00,1.92426,1.92426,1.92409,1.92409,67099998.0
2007-03-14 10:30:00,1.92403,1.92411,1.92395,1.92411,44500000.0
2007-03-14 10:31:00,1.92415,1.92431,1.92415,1.92427,43500000.0
2007-03-14 10:32:00,1.92418,1.92474,1.92418,1.92454,55900000.0
2007-03-14 10:33:00,1.92464,1.92496,1.9246,1.92494,132999998.0
2007-03-14 10:34:00,1.92483,1.92483,1.92457,1.92465,45200001.0
2007-03-14 10:35:00,1.92455,1.92459,1.92436,1.92453,55400000.0
2007-03-14 10:36:00,1.92461,1.92466,1.9245,1.92452,117099999.0
2007-03-14 10:37:00,1.92441,1.92441,1.92412,1.92425,82200000.0
2007-03-14 10:38:00,1.92423,1.92449,1.92423,1.92449,50500001.0
2007-03-14 10:39:00,1.9244,1.92441,1.9243,1.92433,61199999.0
2007-03-14 10:40:00,1.92424,1.92424,1.92388,1.92395,22300000.0
2007-03-14 10:41:00,1.92393,1.92402,1.92393,1.924,37300000.0
2007-03-14 10:42:00,1.92411,1.92411,1.92394,1.924,64299999.0
2007-03-14 10:43:00,1.92406,1.92411,1.92403,1.92407,96399999.0
2007-03-14 10:44:00,1.92402,1.92402,1.92377,1.92381,87300001.0
2007-03-14 10:45:00,1.92381,1.92387,1.92381,1.92387,43200000.0
2007-03-14 10:46:00,1.92381,1.9242,1.92381,1.92415,71500001.0
2007-03-14 10:47:00,1.92415,1.92415,1.924,1.924,73199999.0
2007-03-14 10:48:00,1.92395,1.92396,1.92382,1.92395,48700000.0
2007-03-14 10:49:00,1.92392,1.92392,1.92357,1.92357,50300000.0
2007-03-14 10:50:00,1.92347,1.92348,1.92335,1.92337,71700000.0
2007-03-14 10:51:00,1.92333,1.92333,1.92301,1.92301,48499999.0
2007-03-14 10:52:00,1.92316,1.9232,1.92312,1.92318,49600000.0
2007-03-14 10:53:00,1.92308,1.92308,1.92287,1.92287,19800000.0
2007-03-14 10:54:00,1.92277,1.9229,1.92275,1.92285,89099999.0
2007-03-14 10:55:00,1.92281,1.92285,1.92258,1.92285,91900000.0
2007-03-14 10:56:00,1.9228,1.92289,1.92267,1.92267,74770001.0
2007-03-14 10:57:00,1.9228,1.92288,1.92279,1.92286,62899999.0
2007-03-14 10:58:00,1.9229,1.92294,1.92272,1.92288,70299999.0
2007-03-14 10:59:00,1.9229,1.92312,1.9229,1.92303,83799998.0
2007-03-14 11:00:00,1.92311,1.92357,1.92311,1.92355,48300000.0
2007-03-14 11:01:00,1.92341,1.92352,1.92325,1.92343,74799999.0
2007-03-14 11:02:00,1.92343,1.92361,1.9234,1.92361,63200000.0
2007-03-14 11:03:00,1.92374,1.92381,1.9237,1.9237,97099998.0
2007-03-14 11:04:00,1.92353,1.92357,1.92346,1.92351,44800000.0
2007-03-14 11:05:00,1.92362,1.92383,1.92358,1.92383,98499998.0
2007-03-14 11:06:00,1.92392,1.92398,1.92378,1.92378,80400002.0
2007-03-14 11:07:00,1.92383,1.92409,1.92383,1.92407,58700000.0
2007-03-14 11:08:00,1.92423,1.92427,1.92411,1.92427,88300000.0
2007-03-14 11:09:00,1.92437,1.92447,1.92437,1.92437,85999999.0
2007-03-14 11:10:00,1.92447,1.92475,1.92442,1.92475,98299999.0
2007-03-14 11:11:00,1.9249,1.92518,1.92482,1.92513,35100000.0
2007-03-14 11:12:00,1.92494,1.92494,1.92448,1.92448,41599999.0
2007-03-14 11:13:00,1.92443,1.92443,1.9243,1.92443,67200000.0
2007-03-14 11:14:00,1.92442,1.92444,1.92412,1.92412,17800000.0
2007-03-14 11:15:00,1.92381,1.92381,1.92348,1.9235,42200000.0
2007-03-14 11:16:00,1.92347,1.92358,1.92345,1.9235,47300001.0
2007-03-14 11:17:00,1.92331,1.92336,1.92318,1.92329,107200000.0
2007-03-14 11:18:00,1.92338,1.92373,1.92338,1.92373,80100003.0
2007-03-14 11:19:00,1.92368,1.92368,1.9236,1.92362,71799999.0
2007-03-14 11:20:00,1.92351,1.92351,1.92335,1.92338,38800000.0
2007-03-14 11:21:00,1.9235,1.92356,1.92338,1.92346,88150000.0
2007-03-14 11:22:00,1.92352,1.9236,1.92348,1.92348,121299999.0
2007-03-14 11:23:00,1.92355,1.92366,1.92355,1.92361,31700000.0
2007-03-14 11:24:00,1.92359,1.92361,1.92347,1.92361,62200000.0
2007-03-14 11:25:00,1.92345,1.92346,1.92335,1.92343,65800000.0
2007-03-14 11:26:00,1.92355,1.92374,1.92355,1.92361,45699999.0
2007-03-14 11:27:00,1.92362,1.92368,1.9236,1.92365,54500000.0
2007-03-14 11:28:00,1.92387,1.92429,1.92387,1.92421,66400001.0
2007-03-14 11:29:00,1.92429,1.92437,1.92417,1.92417,64700001.0
2007-03-14 11:30:00,1.92417,1.92429,1.92362,1.92409,97399999.0
2007-03-14 11:31:00,1.92401,1.92401,1.92295,1.92295,119999999.0
2007-03-14 11:32:00,1.9229,1.92323,1.92277,1.92323,33700000.0
2007-03-14 11:33:00,1.92315,1.92364,1.92309,1.92359,83100000.0
2007-03-14 11:34:00,1.92372,1.92387,1.92372,1.92383,48799999.0
2007-03-14 11:35:00,1.92383,1.92397,1.92347,1.92347,93999999.0
2007-03-14 11:36:00,1.92339,1.92359,1.92339,1.92357,82000001.0
2007-03-14 11:37:00,1.92362,1.92387,1.92362,1.92381,71000002.0
2007-03-14 11:38:00,1.92378,1.92378,1.92358,1.9236,91399999.0
2007-03-14 11:39:00,1.92362,1.92365,1.9236,1.92365,41600000.0
2007-03-14 11:40:00,1.92365,1.92374,1.92359,1.92367,80600000.0
2007-03-14 11:41:00,1.92375,1.92378,1.92363,1.92363,46700000.0
2007-03-14 11:42:00,1.92361,1.92367,1.92349,1.92357,63500000.0
2007-03-14 11:43:00,1.92352,1.92358,1.92341,1.92344,17300000.0
2007-03-14 11:44:00,1.92356,1.92372,1.92356,1.92372,40100000.0
2007-03-14 11:45:00,1.92375,1.92375,1.92367,1.9237,81899998.0
2007-03-14 11:46:00,1.92375,1.92375,1.92367,1.9237,93100001.0
2007-03-14 11:47:00,1.92373,1.92373,1.92353,1.92353,81200000.0
2007-03-14 11:48:00,1.92348,1.92354,1.9234,1.92354,125400000.0
2007-03-14 11:49:00,1.92352,1.92356,1.92314,1.92314,140749998.0
2007-03-14 11:50:00,1.92306,1.92319,1.92303,1.92316,157799997.0
2007-03-14 11:51:00,1.92309,1.92316,1.92309,1.92315,36500000.0
2007-03-14 11:52:00,1.92307,1.92307,1.92294,1.92304,56900000.0
2007-03-14 11:53:00,1.923,1.92312,1.92296,1.92311,35300000.0
2007-03-14 11:54:00,1.92317,1.92354,1.92317,1.92336,69100000.0
2007-03-14 11:55:00,1.92325,1.92354,1.9232,1.92354,17800000.0
2007-03-14 11:56:00,1.92369,1.92379,1.92367,1.92379,90399999.0
2007-03-14 11:57:00,1.92373,1.92386,1.92363,1.92382,76600000.0
2007-03-14 11:58:00,1.92389,1.92412,1.92389,1.92402,67200002.0
2007-03-14 11:59:00,1.92405,1.92435,1.92405,1.92435,105800000.0
2007-03-14 12:00:00,1.9244,1.9246,1.92417,1.92417,66700001.0
2007-03-14 12:01:00,1.92403,1.92414,1.92365,1.92365,48900000.0
2007-03-14 12:02:00,1.92362,1.92393,1.92362,1.92393,26400000.0
2007-03-14 12:03:00,1.92411,1.92423,1.92411,1.9242,69700000.0
2007-03-14 12:04:00,1.92415,1.92424,1.92361,1.92361,57700000.0
2007-03-14 12:05:00,1.92372,1.92388,1.92372,1.92386,56200000.0
2007-03-14 12:06:00,1.92383,1.92397,1.92383,1.92389,47800000.0
2007-03-14 12:07:00,1.92389,1.92413,1.92385,1.92413,79100001.0
2007-03-14 12:08:00,1.92421,1.92452,1.92421,1.92447,68399999.0
2007-03-14 12:09:00,1.92452,1.92467,1.92452,1.92467,63500000.0
2007-03-14 12:10:00,1.9245,1.9245,1.92409,1.92414,33900001.0
2007-03-14 12:11:00,1.92405,1.92405,1.92375,1.92375,69000001.0
2007-03-14 12:12:00,1.92376,1.92393,1.92376,1.9239,76900000.0
2007-03-14 12:13:00,1.92394,1.92405,1.92394,1.92405,70200000.0
2007-03-14 12:14:00,1.92403,1.92403,1.9239,1.92395,36500001.0
2007-03-14 12:15:00,1.92398,1.92445,1.92398,1.92445,52800000.0
2007-03-14 12:16:00,1.92447,1.92468,1.92447,1.92468,46600001.0
2007-03-14 12:17:00,1.9247,1.9247,1.9245,1.92459,43600000.0
2007-03-14 12:18:00,1.92455,1.92455,1.92444,1.92454,23400000.0
2007-03-14 12:19:00,1.92455,1.92455,1.92443,1.92445,73300000.0
2007-03-14 12:20:00,1.92455,1.92471,1.92448,1.92471,71300001.0
2007-03-14 12:21:00,1.9246,1.92475,1.92458,1.92462,108799999.0
2007-03-14 12:22:00,1.92457,1.92468,1.9245,1.92462,49000000.0
2007-03-14 12:23:00,1.92459,1.92459,1.92447,1.92447,63600002.0
2007-03-14 12:24:00,1.92443,1.92443,1.92431,1.92432,47900000.0
2007-03-14 12:25:00,1.92422,1.92428,1.92413,1.92415,64700000.0
2007-03-14 12:26:00,1.92423,1.92423,1.92415,1.92418,81200000.0
2007-03-14 12:27:00,1.92413,1.92419,1.9241,1.92411,43400000.0
2007-03-14 12:28:00,1.92402,1.92402,1.92376,1.92388,117599999.0
2007-03-14 12:29:00,1.92397,1.92403,1.92391,1.92392,57799999.0
2007-03-14 12:30:00,1.92387,1.92401,1.92384,1.9239,99699998.0
2007-03-14 12:31:00,1.92392,1.924,1.92387,1.924,92500000.0
2007-03-14 12:32:00,1.92405,1.92405,1.92394,1.92401,51900000.0
2007-03-14 12:33:00,1.92416,1.9245,1.92416,1.9245,69099998.0
2007-03-14 12:34:00,1.9244,1.9244,1.9242,1.9242,10700000.0
2007-03-14 12:35:00,1.92414,1.92421,1.92409,1.92409,64000001.0
2007-03-14 12:36:00,1.92427,1.92465,1.92419,1.92465,53299998.0
2007-03-14 12:37:00,1.92467,1.92478,1.92449,1.92449,77200000.0
2007-03-14 12:38:00,1.92444,1.92453,1.92438,1.92453,39300000.0
2007-03-14 12:39:00,1.92457,1.92475,1.92457,1.92466,91500000.0
2007-03-14 12:40:00,1.92469,1.9247,1.92456,1.9247,79700000.0
2007-03-14 12:41:00,1.92469,1.9248,1.92464,1.92475,121599999.0
2007-03-14 12:42:00,1.92459,1.92459,1.9242,1.9242,67799999.0
2007-03-14 12:43:00,1.92411,1.92411,1.92359,1.92359,105100002.0
2007-03-14 12:44:00,1.92343,1.92343,1.92316,1.9232,54300001.0
2007-03-14 12:45:00,1.92331,1.92343,1.9233,1.92339,52200000.0
2007-03-14 12:46:00,1.92342,1.92368,1.92332,1.92368,44900000.0
2007-03-14 12:47:00,1.92369,1.9238,1.92355,1.92371,42400000.0
2007-03-14 12:48:00,1.9237,1.92378,1.9237,1.92378,67499999.0
2007-03-14 12:49:00,1.92372,1.92372,1.92356,1.92367,61399999.0
2007-03-14 12:50:00,1.92369,1.92418,1.92363,1.92418,62699999.0
2007-03-14 12:51:00,1.92409,1.92417,1.924,1.924,32500000.0
2007-03-14 12:52:00,1.92388,1.92402,1.92388,1.92397,52500000.0
2007-03-14 12:53:00,1.92392,1.92402,1.92385,1.92385,110000001.0
2007-03-14 12:54:00,1.9238,1.92392,1.92377,1.92388,61300000.0
2007-03-14 12:55:00,1.9239,1.92402,1.9239,1.92402,35100000.0
2007-03-14 12:56:00,1.92394,1.92394,1.92373,1.92385,2700000.0
2007-03-14 12:57:00,1.92397,1.92399,1.92377,1.9239,65699998.0
2007-03-14 12:58:00,1.92394,1.92394,1.92381,1.9239,54300001.0
2007-03-14 12:59:00,1.92365,1.9239,1.92365,1.9239,16900000.0
2007-03-14 13:00:00,1.92395,1.92401,1.92385,1.92387,119299999.0
2007-03-14 13:01:00,1.92373,1.92392,1.92373,1.92392,48099999.0
2007-03-14 13:02:00,1.92388,1.92401,1.92388,1.92389,95900000.0
2007-03-14 13:03:00,1.92394,1.92394,1.92373,1.92374,64899997.0
2007-03-14 13:04:00,1.92385,1.92393,1.92385,1.92391,53600000.0
2007-03-14 13:05:00,1.92379,1.92379,1.9236,1.9236,52700000.0
2007-03-14 13:06:00,1.92374,1.92395,1.92374,1.92385,53800000.0
2007-03-14 13:07:00,1.9239,1.92395,1.9239,1.9239,125400002.0
2007-03-14 13:08:00,1.92392,1.92396,1.92382,1.92396,48099999.0
2007-03-14 13:09:00,1.92392,1.92401,1.92391,1.92396,55600001.0
2007-03-14 13:10:00,1.92389,1.92391,1.92386,1.92386,38699999.0
2007-03-14 13:11:00,1.92382,1.9239,1.92379,1.9239,64199999.0
2007-03-14 13:12:00,1.92405,1.92415,1.92389,1.9241,70299998.0
2007-03-14 13:13:00,1.92403,1.92416,1.924,1.924,58500000.0
2007-03-14 13:14:00,1.92387,1.92387,1.92375,1.92375,107800002.0
2007-03-14 13:15:00,1.92382,1.92397,1.92382,1.9239,86000000.0
2007-03-14 13:16:00,1.92378,1.92378,1.92361,1.92361,76700000.0
2007-03-14 13:17:00,1.92354,1.92364,1.92343,1.92362,22400000.0
2007-03-14 13:18:00,1.92352,1.92353,1.92329,1.92329,72199999.0
2007-03-14 13:19:00,1.92343,1.92404,1.92343,1.92404,45200000.0
2007-03-14 13:20:00,1.92405,1.92405,1.92381,1.92395,49200000.0
2007-03-14 13:21:00,1.92394,1.92394,1.92362,1.92362,86400003.0
2007-03-14 13:22:00,1.92361,1.92361,1.92331,1.92331,64799999.0
2007-03-14 13:23:00,1.92328,1.92331,1.92324,1.92329,57300001.0
2007-03-14 13:24:00,1.92317,1.9233,1.92317,1.92325,51600000.0
2007-03-14 13:25:00,1.9234,1.92386,1.9234,1.92386,86899998.0
2007-03-14 13:26:00,1.92392,1.92392,1.92372,1.92374,59200000.0
2007-03-14 13:27:00,1.92367,1.92379,1.92352,1.92377,42300000.0
2007-03-14 13:28:00,1.92354,1.92355,1.92342,1.92352,65700001.0
2007-03-14 13:29:00,1.92353,1.92369,1.92353,1.9236,78100001.0
2007-03-14 13:30:00,1.92352,1.92373,1.92344,1.92344,110400000.0
2007-03-14 13:31:00,1.92333,1.92333,1.92309,1.92309,47800001.0
2007-03-14 13:32:00,1.92293,1.92333,1.92293,1.92317,120500002.0
2007-03-14 13:33:00,1.9231,1.9231,1.92296,1.92305,81800000.0
2007-03-14 13:34:00,1.923,1.92335,1.923,1.92335,73600000.0
2007-03-14 13:35:00,1.92342,1.92342,1.92316,1.92329,43700000.0
2007-03-14 13:36:00,1.92333,1.92333,1.92317,1.92332,117900003.0
2007-03-14 13:37:00,1.92333,1.92333,1.9232,1.9232,37100000.0
2007-03-14 13:38:00,1.92335,1.92345,1.92333,1.92336,72799999.0
2007-03-14 13:39:00,1.92346,1.92363,1.92339,1.92363,40100000.0
2007-03-14 13:40:00,1.92366,1.92371,1.92358,1.92367,103100000.0
2007-03-14 13:41:00,1.92363,1.92363,1.92337,1.92337,92500000.0
2007-03-14 13:42:00,1.92338,1.9236,1.92338,1.92348,41200000.0
2007-03-14 13:43:00,1.92329,1.92332,1.92325,1.92328,71900002.0
2007-03-14 13:44:00,1.92334,1.92351,1.92332,1.92332,70300000.0
2007-03-14 13:45:00,1.92321,1.92332,1.92321,1.92331,52700000.0
2007-03-14 13:46:00,1.92334,1.92345,1.92334,1.92342,36000000.0
2007-03-14 13:47:00,1.92342,1.92367,1.92342,1.92361,60899999.0
2007-03-14 13:48:00,1.92361,1.92386,1.92361,1.92379,88299998.0
2007-03-14 13:49:00,1.92383,1.92393,1.92374,1.92387,92000001.0
2007-03-14 13:50:00,1.92387,1.92387,1.92383,1.92383,42200000.0
2007-03-14 13:51:00,1.92381,1.92387,1.92379,1.92387,45400000.0
2007-03-14 13:52:00,1.92395,1.92403,1.9238,1.92398,85100000.0
2007-03-14 13:53:00,1.92403,1.92411,1.92397,1.92402,36000000.0
2007-03-14 13:54:00,1.924,1.924,1.92395,1.92397,111899996.0
2007-03-14 13:55:00,1.92404,1.92439,1.92398,1.92439,60300001.0
2007-03-14 13:56:00,1.92457,1.92458,1.9244,1.9244,54000001.0
2007-03-14 13:57:00,1.92447,1.92461,1.92447,1.92453,112299999.0
2007-03-14 13:58:00,1.92453,1.92461,1.92428,1.92428,77800000.0
2007-03-14 13:59:00,1.92433,1.92443,1.92432,1.92443,31600000.0
2007-03-14 14:00:00,1.92447,1.92456,1.9244,1.9244,58200000.0
2007-03-14 14:01:00,1.92442,1.92442,1.9242,1.9242,37200000.0
2007-03-14 14:02:00,1.92419,1.92428,1.92418,1.92418,56900001.0
2007-03-14 14:03:00,1.92421,1.9243,1.92418,1.92426,97550000.0
2007-03-14 14:04:00,1.92413,1.92432,1.92411,1.92432,47800000.0
2007-03-14 14:05:00,1.92437,1.9245,1.9243,1.9245,49800000.0
2007-03-14 14:06:00,1.92449,1.92457,1.92449,1.92452,22500000.0
2007-03-14 14:07:00,1.92443,1.92443,1.92434,1.92439,43200000.0
2007-03-14 14:08:00,1.92442,1.92442,1.92426,1.92435,87400001.0
2007-03-14 14:09:00,1.92436,1.92442,1.92417,1.92417,56000000.0
2007-03-14 14:10:00,1.92426,1.92427,1.92386,1.92399,71100001.0
2007-03-14 14:11:00,1.92367,1.92367,1.92346,1.92346,41400000.0
2007-03-14 14:12:00,1.92337,1.92363,1.92337,1.92352,55200001.0
2007-03-14 14:13:00,1.92347,1.92356,1.92328,1.92328,77600001.0
2007-03-14 14:14:00,1.92316,1.92322,1.92304,1.92314,108800001.0
2007-03-14 14:15:00,1.92316,1.92323,1.923,1.923,32200000.0
2007-03-14 14:16:00,1.92295,1.92295,1.92285,1.92285,23800000.0
2007-03-14 14:17:00,1.92283,1.92285,1.92277,1.92279,76400001.0
2007-03-14 14:18:00,1.92278,1.92289,1.92271,1.92277,24900000.0
2007-03-14 14:19:00,1.92274,1.92283,1.92274,1.92276,82000000.0
2007-03-14 14:20:00,1.92258,1.92261,1.92251,1.92261,44199999.0
2007-03-14 14:21:00,1.92253,1.92262,1.92252,1.92252,29400000.0
2007-03-14 14:22:00,1.92255,1.92263,1.92255,1.92263,33800000.0
2007-03-14 14:23:00,1.92269,1.92311,1.92269,1.923,100200001.0
2007-03-14 14:24:00,1.92293,1.92293,1.92245,1.92247,86399998.0
2007-03-14 14:25:00,1.92236,1.92249,1.92223,1.92223,94000001.0
2007-03-14 14:26:00,1.9222,1.92225,1.92206,1.92217,101500000.0
2007-03-14 14:27:00,1.92233,1.92267,1.92233,1.92266,29200000.0
2007-03-14 14:28:00,1.92248,1.92259,1.92247,1.92254,46400000.0
2007-03-14 14:29:00,1.92267,1.92278,1.92249,1.92249,58700000.0
2007-03-14 14:30:00,1.92225,1.92248,1.92193,1.92214,68899999.0
2007-03-14 14:31:00,1.92214,1.92214,1.9216,1.92198,65400000.0
2007-03-14 14:32:00,1.92203,1.92216,1.92191,1.92205,88199999.0
2007-03-14 14:33:00,1.92206,1.92291,1.92206,1.92291,62800000.0
2007-03-14 14:34:00,1.92299,1.92306,1.92255,1.92264,60000000.0
2007-03-14 14:35:00,1.92241,1.92241,1.92196,1.92196,33500000.0
2007-03-14 14:36:00,1.92196,1.92203,1.9218,1.92187,64300001.0
2007-03-14 14:37:00,1.92183,1.92183,1.92153,1.92173,84600000.0
2007-03-14 14:38:00,1.92163,1.92183,1.92156,1.92156,111899999.0
2007-03-14 14:39:00,1.92154,1.92159,1.92148,1.92148,78099999.0
2007-03-14 14:40:00,1.92137,1.92153,1.92127,1.92129,120700001.0
2007-03-14 14:41:00,1.9213,1.92143,1.92124,1.92124,63899998.0
2007-03-14 14:42:00,1.92134,1.92152,1.92131,1.92151,57800000.0
2007-03-14 14:43:00,1.92166,1.92189,1.92164,1.92189,85500000.0
2007-03-14 14:44:00,1.92194,1.92216,1.92187,1.92216,46799999.0
2007-03-14 14:45:00,1.92223,1.92242,1.9221,1.9221,51600001.0
2007-03-14 14:46:00,1.92212,1.92241,1.92212,1.92238,35600000.0
2007-03-14 14:47:00,1.92235,1.92239,1.92222,1.92227,81370001.0
2007-03-14 14:48:00,1.92223,1.92223,1.92201,1.92201,39000000.0
2007-03-14 14:49:00,1.92204,1.92219,1.92197,1.922,101500001.0
2007-03-14 14:50:00,1.92207,1.92208,1.922,1.92208,84200000.0
2007-03-14 14:51:00,1.92208,1.92241,1.92208,1.92239,86100001.0
2007-03-14 14:52:00,1.92236,1.92251,1.92236,1.92251,70100001.0
2007-03-14 14:53:00,1.92252,1.92252,1.92238,1.92252,62900002.0
2007-03-14 14:54:00,1.92257,1.92262,1.92252,1.92252,94599999.0
2007-03-14 14:55:00,1.92252,1.92263,1.92252,1.92263,64400000.0
2007-03-14 14:56:00,1.92258,1.9226,1.92249,1.9226,59299999.0
2007-03-14 14:57:00,1.92262,1.92279,1.9226,1.9226,80799999.0
2007-03-14 14:58:00,1.92256,1.92268,1.92255,1.92265,48200000.0
2007-03-14 14:59:00,1.92261,1.92269,1.92259,1.92267,120200001.0
2007-03-14 15:00:00,1.92274,1.92291,1.92274,1.92288,39500000.0
2007-03-14 15:01:00,1.92279,1.92314,1.92279,1.92314,45000000.0
2007-03-14 15:02:00,1.92313,1.92322,1.92296,1.92308,70500000.0
2007-03-14 15:03:00,1.92317,1.92395,1.92317,1.92395,45800000.0
2007-03-14 15:04:00,1.92421,1.92451,1.92408,1.92451,84700000.0
2007-03-14 15:05:00,1.92474,1.92474,1.92408,1.92408,107000001.0
2007-03-14 15:06:00,1.92377,1.92383,1.92347,1.92347,52200001.0
2007-03-14 15:07:00,1.92328,1.92346,1.92314,1.92346,20100000.0
2007-03-14 15:08:00,1.92328,1.92328,1.92288,1.92299,12400000.0
2007-03-14 15:09:00,1.92309,1.92327,1.92309,1.92327,80199999.0
2007-03-14 15:10:00,1.92322,1.92328,1.92315,1.92315,38000001.0
2007-03-14 15:11:00,1.92312,1.92316,1.92303,1.92303,127999999.0
2007-03-14 15:12:00,1.92312,1.92319,1.92302,1.92313,87999998.0
2007-03-14 15:13:00,1.92322,1.92346,1.92318,1.9232,80099998.0
2007-03-14 15:14:00,1.92312,1.92353,1.92312,1.92353,54999999.0
2007-03-14 15:15:00,1.92357,1.92374,1.92347,1.92374,54800002.0
2007-03-14 15:16:00,1.92382,1.9239,1.92381,1.92382,67399999.0
2007-03-14 15:17:00,1.92373,1.92383,1.92369,1.92383,51900000.0
2007-03-14 15:18:00,1.92393,1.92411,1.9239,1.92407,66900000.0
2007-03-14 15:19:00,1.92409,1.92437,1.92409,1.92417,107000000.0
2007-03-14 15:20:00,1.92413,1.92413,1.92362,1.92363,76999999.0
2007-03-14 15:21:00,1.92359,1.92359,1.92338,1.92338,19500000.0
2007-03-14 15:22:00,1.92341,1.92341,1.92312,1.92325,61100000.0
2007-03-14 15:23:00,1.92323,1.92334,1.92313,1.92321,136499999.0
2007-03-14 15:24:00,1.92321,1.92321,1.92297,1.92303,84399999.0
2007-03-14 15:25:00,1.92298,1.92298,1.92266,1.92275,103000000.0
2007-03-14 15:26:00,1.92273,1.92283,1.92268,1.92278,84800002.0
2007-03-14 15:27:00,1.9228,1.923,1.92279,1.92294,77400000.0
2007-03-14 15:28:00,1.92295,1.92302,1.92295,1.923,31599999.0
2007-03-14 15:29:00,1.9231,1.92325,1.9231,1.92325,94199999.0
2007-03-14 15:30:00,1.92315,1.92315,1.923,1.923,81600001.0
2007-03-14 15:31:00,1.92303,1.9231,1.92286,1.9231,102299998.0
2007-03-14 15:32:00,1.92303,1.92319,1.92303,1.92307,63100000.0
2007-03-14 15:33:00,1.92312,1.92347,1.92312,1.92337,157100004.0
2007-03-14 15:34:00,1.9236,1.9239,1.92353,1.92377,63400000.0
2007-03-14 15:35:00,1.92395,1.92448,1.92395,1.92448,58700001.0
2007-03-14 15:36:00,1.92441,1.92524,1.92438,1.92524,42400000.0
2007-03-14 15:37:00,1.92623,1.92789,1.92623,1.92775,34500000.0
2007-03-14 15:38:00,1.92738,1.92738,1.92698,1.92709,56199999.0
2007-03-14 15:39:00,1.92695,1.92699,1.92687,1.92692,94999999.0
2007-03-14 15:40:00,1.92692,1.92708,1.92689,1.92708,58600000.0
2007-03-14 15:41:00,1.92703,1.92746,1.92695,1.92746,75899999.0
2007-03-14 15:42:00,1.92758,1.92776,1.92758,1.9277,113299999.0
2007-03-14 15:43:00,1.92746,1.92746,1.92714,1.92714,59399998.0
2007-03-14 15:44:00,1.92691,1.92694,1.92669,1.92671,52800000.0
2007-03-14 15:45:00,1.92676,1.92702,1.92676,1.92702,22300000.0
2007-03-14 15:46:00,1.927,1.927,1.92677,1.92677,71799999.0
2007-03-14 15:47:00,1.92677,1.92684,1.9266,1.92669,80399999.0
2007-03-14 15:48:00,1.92667,1.92677,1.92652,1.92675,65699999.0
2007-03-14 15:49:00,1.92674,1.92698,1.92673,1.92695,75100001.0
2007-03-14 15:50:00,1.92688,1.92695,1.92674,1.92674,32200000.0
2007-03-14 15:51:00,1.9268,1.92684,1.92667,1.92684,58199999.0
2007-03-14 15:52:00,1.92685,1.92718,1.92685,1.92694,111700001.0
2007-03-14 15:53:00,1.927,1.92723,1.927,1.92715,79099998.0
2007-03-14 15:54:00,1.92731,1.9277,1.92731,1.92768,51000001.0
2007-03-14 15:55:00,1.92769,1.92769,1.9275,1.9275,26800000.0
2007-03-14 15:56:00,1.92736,1.92763,1.92728,1.92762,69399999.0
2007-03-14 15:57:00,1.92762,1.92775,1.92756,1.92775,41850000.0
2007-03-14 15:58:00,1.92771,1.92775,1.9276,1.9277,75799999.0
2007-03-14 15:59:00,1.92787,1.92907,1.92787,1.92902,88599998.0
2007-03-14 16:00:00,1.92902,1.92922,1.92891,1.92921,25200000.0
2007-03-14 16:01:00,1.92958,1.92964,1.92947,1.92953,99270001.0
2007-03-14 16:02:00,1.92943,1.92943,1.92927,1.92927,30700000.0
2007-03-14 16:03:00,1.92937,1.92937,1.92915,1.9292,74799999.0
2007-03-14 16:04:00,1.92934,1.92957,1.92923,1.9295,92200001.0
2007-03-14 16:05:00,1.92938,1.92938,1.92915,1.92925,41899998.0
2007-03-14 16:06:00,1.92883,1.92883,1.92796,1.92796,27600000.0
2007-03-14 16:07:00,1.92751,1.92759,1.92747,1.92751,74500001.0
2007-03-14 16:08:00,1.92733,1.9274,1.92697,1.92697,74400000.0
2007-03-14 16:09:00,1.92694,1.92705,1.92692,1.92693,49800000.0
2007-03-14 16:10:00,1.92682,1.92697,1.92682,1.92684,49300000.0
2007-03-14 16:11:00,1.92699,1.92737,1.92699,1.92737,22300000.0
2007-03-14 16:12:00,1.92734,1.92783,1.92734,1.92783,83300000.0
2007-03-14 16:13:00,1.9279,1.92803,1.92779,1.92803,96400001.0
2007-03-14 16:14:00,1.92812,1.92845,1.92812,1.92841,86700001.0
2007-03-14 16:15:00,1.92843,1.92859,1.92841,1.92857,107299996.0
2007-03-14 16:16:00,1.92857,1.92875,1.92856,1.9286,63000001.0
2007-03-14 16:17:00,1.92868,1.92888,1.9286,1.92888,66999999.0
2007-03-14 16:18:00,1.92891,1.92906,1.92869,1.92869,89799999.0
2007-03-14 16:19:00,1.92857,1.92872,1.92857,1.9287,29000000.0
2007-03-14 16:20:00,1.9288,1.92912,1.9288,1.92902,63200002.0
2007-03-14 16:21:00,1.92893,1.92893,1.92849,1.92858,62900000.0
2007-03-14 16:22:00,1.92869,1.92918,1.92869,1.92918,99600001.0
2007-03-14 16:23:00,1.92909,1.92985,1.92909,1.92985,69500000.0
2007-03-14 16:24:00,1.9303,1.93091,1.9303,1.93057,16200000.0
2007-03-14 16:25:00,1.93042,1.93061,1.93039,1.93061,50000000.0
2007-03-14 16:26:00,1.9307,1.93095,1.9307,1.93089,57900000.0
2007-03-14 16:27:00,1.93083,1.93083,1.93067,1.93068,44700000.0
2007-03-14 16:28:00,1.93055,1.93055,1.9303,1.9303,24100000.0
2007-03-14 16:29:00,1.9304,1.93049,1.9304,1.93047,52100000.0
2007-03-14 16:30:00,1.93066,1.93103,1.93066,1.93103,100600000.0
2007-03-14 16:31:00,1.93115,1.93117,1.93087,1.93087,77199998.0
2007-03-14 16:32:00,1.93089,1.93107,1.93089,1.9309,96400000.0
2007-03-14 16:33:00,1.93077,1.93091,1.93063,1.93088,33900000.0
2007-03-14 16:34:00,1.93097,1.93116,1.93093,1.93112,70499999.0
2007-03-14 16:35:00,1.93121,1.93146,1.93118,1.93137,111400000.0
2007-03-14 16:36:00,1.93147,1.93212,1.93147,1.93212,54699999.0
2007-03-14 16:37:00,1.93234,1.93302,1.93234,1.93302,103800001.0
2007-03-14 16:38:00,1.93315,1.93369,1.93314,1.93369,55600000.0
2007-03-14 16:39:00,1.93384,1.93447,1.93384,1.93445,62100000.0
2007-03-14 16:40:00,1.9342,1.9342,1.93359,1.93372,60800000.0
2007-03-14 16:41:00,1.93345,1.93373,1.93345,1.93373,92100001.0
2007-03-14 16:42:00,1.93399,1.93476,1.93399,1.93454,79899999.0
2007-03-14 16:43:00,1.93449,1.93451,1.93385,1.93385,81000001.0
2007-03-14 16:44:00,1.93353,1.93353,1.93328,1.93342,98100001.0
2007-03-14 16:45:00,1.93342,1.93383,1.93342,1.93382,63700000.0
2007-03-14 16:46:00,1.93382,1.93386,1.93361,1.93386,81400000.0
2007-03-14 16:47:00,1.9337,1.9338,1.93363,1.93363,141800000.0
2007-03-14 16:48:00,1.93357,1.93357,1.93332,1.93335,29200000.0
2007-03-14 16:49:00,1.93335,1.93353,1.93335,1.93348,100000001.0
2007-03-14 16:50:00,1.93353,1.93364,1.93334,1.93334,101200001.0
2007-03-14 16:51:00,1.93327,1.93339,1.93323,1.93336,78600000.0
2007-03-14 16:52:00,1.93333,1.9334,1.9333,1.93332,71799997.0
2007-03-14 16:53:00,1.93325,1.93368,1.93325,1.93368,72600001.0
2007-03-14 16:54:00,1.93353,1.93368,1.93344,1.93344,54200000.0
2007-03-14 16:55:00,1.93343,1.93343,1.93334,1.93338,77900000.0
2007-03-14 16:56:00,1.93341,1.93363,1.93341,1.9336,49000000.0
2007-03-14 16:57:00,1.93368,1.93368,1.93327,1.93336,117299999.0
2007-03-14 16:58:00,1.93324,1.93324,1.93305,1.93319,104500002.0
2007-03-14 16:59:00,1.93326,1.93327,1.93314,1.93314,47999999.0
2007-03-14 17:00:00,1.93308,1.93308,1.93298,1.93302,75400000.0
2007-03-14 17:01:00,1.93307,1.93324,1.93307,1.93323,108500001.0
2007-03-14 17:02:00,1.9335,1.93379,1.9335,1.9337,67299999.0
2007-03-14 17:03:00,1.93372,1.93376,1.93364,1.93369,30000000.0
2007-03-14 17:04:00,1.93365,1.93373,1.93353,1.93364,63300000.0
2007-03-14 17:05:00,1.93359,1.93372,1.93359,1.93366,31900000.0
2007-03-14 17:06:00,1.93365,1.9337,1.93355,1.93368,58799998.0
2007-03-14 17:07:00,1.93351,1.93355,1.93343,1.93345,52000000.0
2007-03-14 17:08:00,1.9335,1.9335,1.93327,1.93327,32000000.0
2007-03-14 17:09:00,1.93328,1.93328,1.93319,1.93322,77399999.0
2007-03-14 17:10:00,1.93322,1.93369,1.93322,1.93369,70000000.0
2007-03-14 17:11:00,1.93379,1.93419,1.93369,1.93373,71100000.0
2007-03-14 17:12:00,1.93359,1.93359,1.93332,1.93346,115500001.0
2007-03-14 17:13:00,1.93352,1.9338,1.93352,1.9338,39800000.0
2007-03-14 17:14:00,1.93391,1.93391,1.93373,1.93375,51500001.0
2007-03-14 17:15:00,1.93356,1.93356,1.93335,1.93337,77900000.0
2007-03-14 17:16:00,1.93338,1.93361,1.93338,1.93361,67900001.0
2007-03-14 17:17:00,1.93367,1.93369,1.93361,1.93361,102300000.0
2007-03-14 17:18:00,1.93363,1.93375,1.93353,1.93375,20300000.0
2007-03-14 17:19:00,1.93383,1.93474,1.93379,1.93474,162199999.0
2007-03-14 17:20:00,1.93506,1.93561,1.93496,1.93561,89300000.0
2007-03-14 17:21:00,1.93575,1.93581,1.93568,1.93581,37800000.0
2007-03-14 17:22:00,1.93578,1.93578,1.93555,1.93563,68800001.0
2007-03-14 17:23:00,1.93537,1.93537,1.93481,1.93481,75400002.0
2007-03-14 17:24:00,1.9348,1.93495,1.93468,1.93495,79300000.0
2007-03-14 17:25:00,1.93502,1.93502,1.93486,1.93486,54000000.0
2007-03-14 17:26:00,1.93493,1.9352,1.93488,1.9352,90699999.0
2007-03-14 17:27:00,1.93513,1.93523,1.93507,1.93523,34700000.0
2007-03-14 17:28:00,1.93535,1.93556,1.93535,1.93551,49700000.0
2007-03-14 17:29:00,1.93552,1.93562,1.93552,1.93562,48300001.0
2007-03-14 17:30:00,1.93576,1.93684,1.93576,1.9367,88500000.0
2007-03-14 17:31:00,1.93654,1.93654,1.93651,1.93651,16300000.0
2007-03-14 17:32:00,1.93646,1.93652,1.93639,1.9365,109100001.0
2007-03-14 17:33:00,1.93652,1.93661,1.93571,1.93571,48699999.0
2007-03-14 17:34:00,1.93534,1.93534,1.9345,1.9345,59800000.0
2007-03-14 17:35:00,1.93464,1.93512,1.93464,1.93503,45600000.0
2007-03-14 17:36:00,1.93495,1.93517,1.93485,1.93517,67500001.0
2007-03-14 17:37:00,1.93516,1.93516,1.93504,1.9351,58399999.0
2007-03-14 17:38:00,1.93518,1.93538,1.93518,1.93532,25700000.0
2007-03-14 17:39:00,1.93543,1.93552,1.93543,1.93551,45100000.0
2007-03-14 17:40:00,1.93549,1.93549,1.93524,1.93524,27800000.0
2007-03-14 17:41:00,1.93532,1.93568,1.93532,1.93568,17400000.0
2007-03-14 17:42:00,1.93574,1.93589,1.93563,1.93589,87200001.0
2007-03-14 17:43:00,1.93588,1.93605,1.93577,1.93595,45700000.0
2007-03-14 17:44:00,1.93578,1.93578,1.93546,1.93551,31200000.0
2007-03-14 17:45:00,1.93556,1.9359,1.93556,1.93585,44600000.0
2007-03-14 17:46:00,1.93564,1.93564,1.93543,1.93555,42700000.0
2007-03-14 17:47:00,1.93554,1.93592,1.9355,1.93592,93199999.0
2007-03-14 17:48:00,1.93595,1.93605,1.93575,1.93575,36000000.0
2007-03-14 17:49:00,1.93571,1.93572,1.93552,1.93559,72700002.0
2007-03-14 17:50:00,1.9354,1.93555,1.93526,1.93551,89000000.0
2007-03-14 17:51:00,1.93541,1.93541,1.93523,1.93529,46600000.0
2007-03-14 17:52:00,1.93532,1.93535,1.93519,1.93531,49100000.0
2007-03-14 17:53:00,1.93527,1.93537,1.93527,1.9353,123600001.0
2007-03-14 17:54:00,1.93547,1.93588,1.93547,1.93578,53699999.0
2007-03-14 17:55:00,1.93573,1.9361,1.93569,1.9361,61100000.0
2007-03-14 17:56:00,1.93616,1.93616,1.93577,1.93578,51200000.0
2007-03-14 17:57:00,1.93582,1.93596,1.93574,1.93574,73200000.0
2007-03-14 17:58:00,1.93566,1.93566,1.93519,1.93519,54200000.0
2007-03-14 17:59:00,1.93468,1.93468,1.93354,1.93354,38500000.0
2007-03-14 18:00:00,1.93355,1.93405,1.93351,1.93395,46300000.0
2007-03-14 18:01:00,1.93403,1.93437,1.93403,1.93437,1008650004.0
2007-03-14 18:02:00,1.93437,1.9344,1.93425,1.93427,1035900003.0
2007-03-14 18:03:00,1.93421,1.93428,1.93361,1.93361,1176400000.0
2007-03-14 18:04:00,1.93358,1.93367,1.933,1.93367,779200000.0
2007-03-14 18:05:00,1.93372,1.93403,1.93366,1.93386,999399993.0
2007-03-14 18:06:00,1.93388,1.9339,1.93361,1.93387,1040600000.0
2007-03-14 18:07:00,1.93387,1.93413,1.9338,1.93404,1164246991.0
2007-03-14 18:08:00,1.93412,1.93414,1.93379,1.93379,1261040000.0
2007-03-14 18:09:00,1.93377,1.93419,1.93377,1.93405,485700000.0
2007-03-14 18:10:00,1.93407,1.93411,1.93396,1.93403,786099996.0
2007-03-14 18:11:00,1.93413,1.93421,1.93401,1.93421,555299998.0
2007-03-14 18:12:00,1.93434,1.93456,1.93432,1.93454,649650001.0
2007-03-14 18:13:00,1.93454,1.93454,1.93378,1.93378,604100001.0
2007-03-14 18:14:00,1.93369,1.93369,1.93337,1.93345,597399999.0
2007-03-14 18:15:00,1.93342,1.9335,1.93308,1.93335,880799998.0
2007-03-14 18:16:00,1.93328,1.93339,1.93295,1.93315,644300002.0
2007-03-14 18:17:00,1.93315,1.93372,1.93312,1.93372,447100002.0
2007-03-14 18:18:00,1.93385,1.93416,1.93385,1.9339,558899999.0
2007-03-14 18:19:00,1.93387,1.9339,1.9335,1.9335,471099997.0
2007-03-14 18:20:00,1.93347,1.93353,1.93289,1.933,547899995.0
2007-03-14 18:21:00,1.93297,1.93327,1.93286,1.9332,735300000.0
2007-03-14 18:22:00,1.93328,1.93355,1.93318,1.93355,523500002.0
2007-03-14 18:23:00,1.93351,1.93361,1.93338,1.93355,1008250003.0
2007-03-14 18:24:00,1.93355,1.93358,1.93336,1.93338,773200004.0
2007-03-14 18:25:00,1.93325,1.93332,1.9329,1.93295,795999997.0
2007-03-14 18:26:00,1.93307,1.93344,1.93307,1.93342,727300000.0
2007-03-14 18:27:00,1.93345,1.9336,1.93335,1.93335,798869998.0
2007-03-14 18:28:00,1.9333,1.93342,1.93327,1.93342,327699999.0
2007-03-14 18:29:00,1.93343,1.93363,1.93338,1.9336,797969998.0
2007-03-14 18:30:00,1.9336,1.93369,1.93339,1.93341,598599997.0
2007-03-14 18:31:00,1.93332,1.93345,1.93332,1.93341,435300003.0
2007-03-14 18:32:00,1.93339,1.93344,1.9333,1.93332,412800000.0
2007-03-14 18:33:00,1.93331,1.93343,1.93329,1.93333,662900000.0
2007-03-14 18:34:00,1.93325,1.93358,1.93325,1.93343,695400000.0
2007-03-14 18:35:00,1.93345,1.9336,1.93341,1.93346,347600001.0
2007-03-14 18:36:00,1.9335,1.93373,1.9335,1.93368,75600001.0
2007-03-14 18:37:00,1.93374,1.934,1.93368,1.934,103799999.0
2007-03-14 18:38:00,1.93411,1.93418,1.93392,1.93408,183100001.0
2007-03-14 18:39:00,1.93403,1.93403,1.9337,1.93377,292099999.0
2007-03-14 18:40:00,1.93362,1.93381,1.93338,1.93381,415099999.0
2007-03-14 18:41:00,1.9339,1.934,1.93385,1.93394,341700002.0
2007-03-14 18:42:00,1.93392,1.93392,1.93366,1.93368,200099997.0
2007-03-14 18:43:00,1.93377,1.93405,1.93372,1.93396,106600001.0
2007-03-14 18:44:00,1.93395,1.93427,1.93395,1.93416,439400001.0
2007-03-14 18:45:00,1.93413,1.93413,1.93384,1.93404,216100003.0
2007-03-14 18:46:00,1.93399,1.93404,1.93382,1.93382,238599995.0
2007-03-14 18:47:00,1.93376,1.93388,1.9337,1.93378,252400001.0
2007-03-14 18:48:00,1.93375,1.93395,1.9337,1.93395,281999998.0
2007-03-14 18:49:00,1.93398,1.93398,1.93389,1.93389,72000000.0
2007-03-14 18:50:00,1.93393,1.9341,1.93393,1.93403,205500002.0
2007-03-14 18:51:00,1.9341,1.93416,1.93397,1.93414,520100003.0
2007-03-14 18:52:00,1.93406,1.93433,1.93397,1.93433,513000003.0
2007-03-14 18:53:00,1.93428,1.9343,1.93415,1.93415,414000003.0
2007-03-14 18:54:00,1.93421,1.93434,1.93414,1.93415,206999997.0
2007-03-14 18:55:00,1.93422,1.93427,1.93406,1.93406,721699996.0
2007-03-14 18:56:00,1.934,1.9342,1.93397,1.9342,159399999.0
2007-03-14 18:57:00,1.93413,1.93424,1.93408,1.93409,341799997.0
2007-03-14 18:58:00,1.93407,1.93407,1.93369,1.93369,625299998.0
2007-03-14 18:59:00,1.93366,1.93374,1.93349,1.93349,520699999.0
2007-03-14 19:00:00,1.93355,1.93404,1.93355,1.93393,224800002.0
2007-03-14 19:01:00,1.93395,1.93395,1.93376,1.93383,129300002.0
2007-03-14 19:02:00,1.9338,1.93382,1.93364,1.9338,375500001.0
2007-03-14 19:03:00,1.9338,1.9338,1.93341,1.93341,528600003.0
2007-03-14 19:04:00,1.93342,1.93342,1.93325,1.93335,206500002.0
2007-03-14 19:05:00,1.93333,1.93333,1.93324,1.9333,139500000.0
2007-03-14 19:06:00,1.9333,1.93341,1.93317,1.93341,625700000.0
2007-03-14 19:07:00,1.93343,1.93343,1.93332,1.93337,389599999.0
2007-03-14 19:08:00,1.93333,1.93352,1.93332,1.93352,503400002.0
2007-03-14 19:09:00,1.93357,1.93365,1.93352,1.93361,412399999.0
2007-03-14 19:10:00,1.93361,1.93375,1.93354,1.93366,418300001.0
2007-03-14 19:11:00,1.9337,1.93375,1.93357,1.93357,89000000.0
2007-03-14 19:12:00,1.93363,1.93381,1.93363,1.93378,209300000.0
2007-03-14 19:13:00,1.93386,1.93404,1.93375,1.93403,262299999.0
2007-03-14 19:14:00,1.934,1.93406,1.93395,1.93404,330600004.0
2007-03-14 19:15:00,1.93408,1.93425,1.93393,1.93425,379000001.0
2007-03-14 19:16:00,1.9343,1.93434,1.93425,1.93426,102100002.0
2007-03-14 19:17:00,1.93426,1.93451,1.93426,1.93451,227300000.0
2007-03-14 19:18:00,1.93453,1.93454,1.93444,1.93454,320800001.0
2007-03-14 19:19:00,1.93455,1.93475,1.93455,1.93465,360699998.0
2007-03-14 19:20:00,1.93456,1.93475,1.93456,1.93467,424600004.0
2007-03-14 19:21:00,1.93473,1.93478,1.93461,1.93473,330099998.0
2007-03-14 19:22:00,1.93469,1.93469,1.93452,1.9346,240199996.0
2007-03-14 19:23:00,1.93458,1.9347,1.9345,1.93467,349600002.0
2007-03-14 19:24:00,1.93466,1.93466,1.93439,1.93439,123800002.0
2007-03-14 19:25:00,1.93437,1.93443,1.93435,1.93443,49500000.0
2007-03-14 19:26:00,1.93445,1.93445,1.93425,1.93425,319000002.0
2007-03-14 19:27:00,1.93418,1.93425,1.93408,1.93415,513399993.0
2007-03-14 19:28:00,1.93418,1.93433,1.93416,1.93427,456400000.0
2007-03-14 19:29:00,1.93425,1.93439,1.93425,1.93435,180100000.0
2007-03-14 19:30:00,1.93433,1.93438,1.93425,1.93427,488999996.0
2007-03-14 19:31:00,1.93423,1.93426,1.93414,1.93425,206700000.0
2007-03-14 19:32:00,1.93423,1.93423,1.9341,1.93415,342100001.0
2007-03-14 19:33:00,1.93422,1.93431,1.93422,1.9343,234400001.0
2007-03-14 19:34:00,1.93425,1.93434,1.93419,1.93425,167100001.0
2007-03-14 19:35:00,1.93427,1.93439,1.93425,1.93435,360699996.0
2007-03-14 19:36:00,1.93437,1.93447,1.93433,1.93435,310500001.0
2007-03-14 19:37:00,1.93431,1.93448,1.9343,1.93448,297200000.0
2007-03-14 19:38:00,1.93458,1.93469,1.93456,1.93457,96999998.0
2007-03-14 19:39:00,1.93457,1.9346,1.93445,1.9346,111200000.0
2007-03-14 19:40:00,1.93463,1.93467,1.93449,1.93452,383070001.0
2007-03-14 19:41:00,1.93452,1.93463,1.93447,1.93447,414099999.0
2007-03-14 19:42:00,1.93441,1.93441,1.93425,1.93425,249900002.0
2007-03-14 19:43:00,1.93431,1.93479,1.93431,1.93477,220800002.0
2007-03-14 19:44:00,1.93478,1.93502,1.93474,1.93501,421400000.0
2007-03-14 19:45:00,1.9351,1.93519,1.93505,1.9351,204100003.0
2007-03-14 19:46:00,1.935,1.935,1.93465,1.93465,226600001.0
2007-03-14 19:47:00,1.9346,1.93466,1.93456,1.93464,87546994.0
2007-03-14 19:48:00,1.93462,1.93471,1.93462,1.93468,168099999.0
2007-03-14 19:49:00,1.93475,1.93479,1.9347,1.93473,235199999.0
2007-03-14 19:50:00,1.9347,1.93472,1.93462,1.93467,331200003.0
2007-03-14 19:51:00,1.93458,1.93459,1.93448,1.93448,304300001.0
2007-03-14 19:52:00,1.93445,1.93445,1.9344,1.9344,189099998.0
2007-03-14 19:53:00,1.93445,1.93448,1.93429,1.93429,67400000.0
2007-03-14 19:54:00,1.93429,1.93441,1.93429,1.93438,191599998.0
2007-03-14 19:55:00,1.93439,1.93439,1.93394,1.93394,192800003.0
2007-03-14 19:56:00,1.9339,1.93396,1.93384,1.93394,228700001.0
2007-03-14 19:57:00,1.93391,1.93399,1.93387,1.93387,335199998.0
2007-03-14 19:58:00,1.93382,1.93389,1.93374,1.93379,350699999.0
2007-03-14 19:59:00,1.93376,1.93384,1.93373,1.93373,291249997.0
2007-03-14 20:00:00,1.93367,1.93383,1.93367,1.93383,200499998.0
2007-03-14 20:01:00,1.93387,1.93413,1.93387,1.93413,150100000.0
2007-03-14 20:02:00,1.93416,1.93417,1.93405,1.93416,159999999.0
2007-03-14 20:03:00,1.9341,1.93417,1.93406,1.93408,111400000.0
2007-03-14 20:04:00,1.93403,1.93405,1.93389,1.93398,201000001.0
2007-03-14 20:05:00,1.93395,1.93395,1.93375,1.93381,170099999.0
2007-03-14 20:06:00,1.93381,1.93398,1.93375,1.93375,206200000.0
2007-03-14 20:07:00,1.93367,1.93381,1.93367,1.9337,106700001.0
2007-03-14 20:08:00,1.93375,1.93393,1.93375,1.93393,305499998.0
2007-03-14 20:09:00,1.9339,1.93406,1.9339,1.93406,164800002.0
2007-03-14 20:10:00,1.9341,1.93415,1.93405,1.93407,145799999.0
2007-03-14 20:11:00,1.93418,1.93418,1.93414,1.93415,85100002.0
2007-03-14 20:12:00,1.93417,1.93422,1.93402,1.93418,475699999.0
2007-03-14 20:13:00,1.93415,1.93425,1.93406,1.93406,210299999.0
2007-03-14 20:14:00,1.93405,1.93405,1.93382,1.93382,122300000.0
2007-03-14 20:15:00,1.9338,1.93392,1.93374,1.93375,346250000.0
2007-03-14 20:16:00,1.93378,1.93389,1.93374,1.93374,98500000.0
2007-03-14 20:17:00,1.93375,1.93387,1.93373,1.93387,21800000.0
2007-03-14 20:18:00,1.93388,1.93394,1.93379,1.9338,128400000.0
2007-03-14 20:19:00,1.93382,1.93385,1.93377,1.93385,127899999.0
2007-03-14 20:20:00,1.93379,1.93383,1.93361,1.93361,237599998.0
2007-03-14 20:21:00,1.9336,1.93365,1.93355,1.9336,157599999.0
2007-03-14 20:22:00,1.9336,1.93386,1.9336,1.93386,158049999.0
2007-03-14 20:23:00,1.93389,1.93398,1.93382,1.93394,327700005.0
2007-03-14 20:24:00,1.93395,1.93404,1.93387,1.93404,175499997.0
2007-03-14 20:25:00,1.93407,1.93413,1.93393,1.93413,413500001.0
2007-03-14 20:26:00,1.93411,1.93436,1.93411,1.93425,508800003.0
2007-03-14 20:27:00,1.93433,1.93433,1.9342,1.93431,252699999.0
2007-03-14 20:28:00,1.93419,1.93419,1.93369,1.93379,193900000.0
2007-03-14 20:29:00,1.9338,1.93386,1.9337,1.93378,168899999.0
2007-03-14 20:30:00,1.9338,1.9339,1.93373,1.93383,848046992.0
2007-03-14 20:31:00,1.93378,1.93403,1.93369,1.93372,724799995.0
2007-03-14 20:32:00,1.9337,1.93383,1.93362,1.93378,643599996.0
2007-03-14 20:33:00,1.9338,1.93391,1.93374,1.93388,295499998.0
2007-03-14 20:34:00,1.93392,1.93399,1.93382,1.93391,204400002.0
2007-03-14 20:35:00,1.93394,1.93403,1.93394,1.93396,66199999.0
2007-03-14 20:36:00,1.934,1.93405,1.93397,1.93405,176500001.0
2007-03-14 20:37:00,1.93397,1.934,1.93389,1.93389,140800001.0
2007-03-14 20:38:00,1.93387,1.93401,1.93382,1.93388,288399996.0
2007-03-14 20:39:00,1.93387,1.93387,1.93341,1.93352,286700001.0
2007-03-14 20:40:00,1.93348,1.93366,1.93335,1.9335,181899999.0
2007-03-14 20:41:00,1.93355,1.93383,1.93355,1.93372,206100002.0
2007-03-14 20:42:00,1.93377,1.93378,1.93377,1.93378,47600001.0
2007-03-14 20:43:00,1.93382,1.934,1.93371,1.93388,229500002.0
2007-03-14 20:44:00,1.93384,1.9343,1.93382,1.9343,391899998.0
2007-03-14 20:45:00,1.93442,1.93457,1.93437,1.93457,97499998.0
2007-03-14 20:46:00,1.93463,1.93488,1.93463,1.93485,165400001.0
2007-03-14 20:47:00,1.93477,1.93487,1.93462,1.93462,324900001.0
2007-03-14 20:48:00,1.93457,1.93487,1.93457,1.93487,95200000.0
2007-03-14 20:49:00,1.93497,1.9352,1.93497,1.93516,96000001.0
2007-03-14 20:50:00,1.93511,1.93511,1.93499,1.93506,314899999.0
2007-03-14 20:51:00,1.93506,1.93514,1.93497,1.93497,326750002.0
2007-03-14 20:52:00,1.93494,1.93519,1.93494,1.93514,131600000.0
2007-03-14 20:53:00,1.9352,1.93534,1.9351,1.93522,615999997.0
2007-03-14 20:54:00,1.93524,1.93546,1.93516,1.93527,344400002.0
2007-03-14 20:55:00,1.93523,1.93533,1.93508,1.9352,348899999.0
2007-03-14 20:56:00,1.93523,1.93541,1.93519,1.93519,418899996.0
2007-03-14 20:57:00,1.93517,1.93517,1.93501,1.93517,439100000.0
2007-03-14 20:58:00,1.93527,1.93529,1.9352,1.93529,300199999.0
2007-03-14 20:59:00,1.93525,1.93525,1.935,1.93505,696700002.0
2007-03-14 21:00:00,1.93497,1.93518,1.93492,1.93513,487949999.0
2007-03-14 21:01:00,1.93502,1.93513,1.93494,1.935,316300002.0
2007-03-14 21:02:00,1.93495,1.93495,1.93465,1.93465,216599999.0
2007-03-14 21:03:00,1.93455,1.93458,1.93452,1.93452,169700000.0
2007-03-14 21:04:00,1.93448,1.93452,1.93442,1.93452,150300000.0
2007-03-14 21:05:00,1.9345,1.93457,1.9345,1.93452,232399998.0
2007-03-14 21:06:00,1.93441,1.93451,1.93441,1.93442,170600001.0
2007-03-14 21:07:00,1.93437,1.93441,1.93424,1.93441,110600002.0
2007-03-14 21:08:00,1.93443,1.93459,1.93441,1.93459,41800000.0
2007-03-14 21:09:00,1.93462,1.93475,1.93455,1.93465,119999998.0
2007-03-14 21:10:00,1.93477,1.93491,1.93477,1.93485,110099999.0
2007-03-14 21:11:00,1.93479,1.93499,1.93479,1.93495,129700000.0
2007-03-14 21:12:00,1.93493,1.93493,1.93483,1.93486,76999999.0
2007-03-14 21:13:00,1.9348,1.93491,1.93475,1.93478,150899999.0
2007-03-14 21:14:00,1.9348,1.93486,1.93472,1.93476,315199999.0
2007-03-14 21:15:00,1.93485,1.93508,1.93482,1.93508,265499997.0
2007-03-14 21:16:00,1.93518,1.93522,1.93515,1.93515,32499999.0
2007-03-14 21:17:00,1.93518,1.93544,1.93509,1.93544,173900000.0
2007-03-14 21:18:00,1.93541,1.93548,1.93534,1.93541,61300001.0
2007-03-14 21:19:00,1.93549,1.93562,1.93549,1.93555,123900000.0
2007-03-14 21:20:00,1.93552,1.93572,1.9354,1.93566,263799998.0
2007-03-14 21:21:00,1.93567,1.93567,1.93533,1.93541,168000000.0
2007-03-14 21:22:00,1.93543,1.93549,1.93521,1.93521,161900001.0
2007-03-14 21:23:00,1.93528,1.93529,1.93499,1.93505,85300002.0
2007-03-14 21:24:00,1.93496,1.93509,1.93472,1.93482,222500003.0
2007-03-14 21:25:00,1.93479,1.93484,1.93464,1.93484,134100000.0
2007-03-14 21:26:00,1.93477,1.93477,1.93457,1.93472,84899998.0
2007-03-14 21:27:00,1.93478,1.93479,1.93468,1.93468,142500001.0
2007-03-14 21:28:00,1.93465,1.93473,1.93457,1.93473,168899999.0
2007-03-14 21:29:00,1.93474,1.93484,1.9347,1.93478,69000000.0
2007-03-14 21:30:00,1.93487,1.93497,1.93472,1.93497,17400000.0
2007-03-14 21:31:00,1.93507,1.93507,1.93486,1.93495,81200001.0
2007-03-14 21:32:00,1.93496,1.93503,1.93484,1.93503,261800002.0
2007-03-14 21:33:00,1.93505,1.9351,1.93493,1.93506,319200001.0
2007-03-14 21:34:00,1.93514,1.93519,1.93513,1.93514,235500000.0
2007-03-14 21:35:00,1.93517,1.93517,1.93513,1.93513,42899999.0
2007-03-14 21:36:00,1.93515,1.93517,1.93491,1.93491,65100000.0
2007-03-14 21:37:00,1.93484,1.93488,1.93463,1.93463,243599997.0
2007-03-14 21:38:00,1.93459,1.93473,1.9345,1.93458,110400000.0
2007-03-14 21:39:00,1.93459,1.9348,1.93459,1.93474,61899999.0
2007-03-14 21:40:00,1.93475,1.93487,1.93475,1.9348,111100000.0
2007-03-14 21:41:00,1.93494,1.93532,1.93487,1.93519,166800000.0
2007-03-14 21:42:00,1.93523,1.93524,1.93518,1.93518,112700001.0
2007-03-14 21:43:00,1.93515,1.93516,1.93508,1.93508,92400001.0
2007-03-14 21:44:00,1.93511,1.93528,1.93511,1.93522,145600002.0
2007-03-14 21:45:00,1.9352,1.93523,1.93517,1.93517,39300000.0
2007-03-14 21:46:00,1.93513,1.93513,1.93506,1.93506,112900000.0
2007-03-14 21:47:00,1.93507,1.93516,1.93504,1.93511,124400000.0
2007-03-14 21:48:00,1.93512,1.9354,1.93512,1.93538,114800000.0
2007-03-14 21:49:00,1.93534,1.93581,1.93531,1.93581,47000000.0
2007-03-14 21:50:00,1.93578,1.93578,1.93555,1.93555,29870000.0
2007-03-14 21:51:00,1.93569,1.93575,1.93567,1.93574,143999999.0
2007-03-14 21:52:00,1.93586,1.93619,1.93581,1.93616,101299998.0
2007-03-14 21:53:00,1.93633,1.93672,1.93631,1.93672,27900000.0
2007-03-14 21:54:00,1.93676,1.93721,1.93676,1.93721,73900001.0
2007-03-14 21:55:00,1.93703,1.93706,1.93694,1.93704,199500000.0
2007-03-14 21:56:00,1.93701,1.93701,1.93669,1.93669,58400000.0
2007-03-14 21:57:00,1.93659,1.93666,1.9365,1.9365,129900004.0
2007-03-14 21:58:00,1.93651,1.93653,1.93638,1.93641,65100001.0
2007-03-14 21:59:00,1.93633,1.93633,1.936,1.936,464800001.0
2007-03-14 22:00:00,1.93596,1.93598,1.93573,1.93588,119900001.0
2007-03-14 22:01:00,1.93593,1.93593,1.9348,1.9348,73500001.0
2007-03-14 22:02:00,1.93487,1.93509,1.93474,1.93509,177500001.0
2007-03-14 22:03:00,1.93513,1.93525,1.93512,1.9352,101599997.0
2007-03-14 22:04:00,1.93519,1.93528,1.93519,1.93528,259000000.0
2007-03-14 22:05:00,1.93533,1.93537,1.93529,1.93537,139900001.0
2007-03-14 22:06:00,1.93545,1.93554,1.93536,1.93554,111299997.0
2007-03-14 22:07:00,1.9356,1.9357,1.9356,1.93565,74046992.0
2007-03-14 22:08:00,1.93568,1.93572,1.93557,1.93557,39499999.0
2007-03-14 22:09:00,1.93554,1.93554,1.93551,1.93551,25899999.0
2007-03-14 22:10:00,1.93542,1.93545,1.9354,1.93545,36500000.0
2007-03-14 22:11:00,1.93543,1.93561,1.93543,1.93553,57500000.0
2007-03-14 22:12:00,1.93553,1.93563,1.93552,1.93557,175000001.0
2007-03-14 22:13:00,1.93558,1.93558,1.93553,1.93555,79599999.0
2007-03-14 22:14:00,1.93557,1.93557,1.93548,1.93549,34100000.0
2007-03-14 22:15:00,1.93557,1.93567,1.93545,1.93545,219600001.0
2007-03-14 22:16:00,1.93538,1.93542,1.93512,1.93512,309000001.0
2007-03-14 22:17:00,1.93517,1.93536,1.93514,1.93536,75499998.0
2007-03-14 22:18:00,1.93543,1.93556,1.93536,1.93536,149899997.0
2007-03-14 22:19:00,1.93518,1.93529,1.93503,1.93504,72399998.0
2007-03-14 22:20:00,1.93499,1.93502,1.93496,1.93497,63100001.0
2007-03-14 22:21:00,1.93501,1.93506,1.93487,1.9349,92200000.0
2007-03-14 22:22:00,1.9349,1.93513,1.93489,1.93505,123799998.0
2007-03-14 22:23:00,1.93505,1.93522,1.93498,1.93498,147900000.0
2007-03-14 22:24:00,1.93501,1.93514,1.93499,1.93512,28000000.0
2007-03-14 22:25:00,1.93522,1.93543,1.93522,1.93536,80700001.0
2007-03-14 22:26:00,1.93541,1.93552,1.93541,1.93552,38700000.0
2007-03-14 22:27:00,1.9355,1.93554,1.93539,1.93542,50200001.0
2007-03-14 22:28:00,1.93552,1.93565,1.93552,1.9356,49100000.0
2007-03-14 22:29:00,1.93557,1.93558,1.93542,1.93553,204000000.0
2007-03-14 22:30:00,1.9356,1.93569,1.93558,1.93565,86699999.0
2007-03-14 22:31:00,1.93565,1.93565,1.93562,1.93565,75200001.0
2007-03-14 22:32:00,1.93564,1.93568,1.9356,1.93561,193499997.0
2007-03-14 22:33:00,1.93558,1.93566,1.93547,1.93547,93999998.0
2007-03-14 22:34:00,1.93547,1.93555,1.93541,1.93548,205500001.0
2007-03-14 22:35:00,1.93556,1.93567,1.93556,1.93558,53599999.0
2007-03-14 22:36:00,1.93555,1.93555,1.93545,1.93545,9500000.0
2007-03-14 22:37:00,1.93555,1.93555,1.9355,1.9355,48700000.0
2007-03-14 22:38:00,1.93546,1.93561,1.93546,1.93559,56900001.0
2007-03-14 22:39:00,1.93562,1.93568,1.93562,1.93568,39500000.0
2007-03-14 22:40:00,1.93574,1.93595,1.93567,1.93567,43400000.0
2007-03-14 22:41:00,1.9356,1.93567,1.93557,1.93567,68900000.0
2007-03-14 22:42:00,1.9356,1.9356,1.9354,1.93553,20700000.0
2007-03-14 22:43:00,1.93551,1.93555,1.93546,1.9355,128999999.0
2007-03-14 22:44:00,1.93553,1.93558,1.93548,1.9355,221200000.0
2007-03-14 22:45:00,1.93548,1.93549,1.93542,1.93546,47700000.0
2007-03-14 22:46:00,1.93543,1.93552,1.93539,1.93552,69100001.0
2007-03-14 22:47:00,1.9355,1.93564,1.9355,1.93564,116200000.0
2007-03-14 22:48:00,1.93563,1.93563,1.93537,1.93537,51000000.0
2007-03-14 22:49:00,1.9354,1.93549,1.9354,1.93545,26800000.0
2007-03-14 22:50:00,1.93545,1.93555,1.93542,1.9355,62999999.0
2007-03-14 22:51:00,1.93542,1.93543,1.93542,1.93543,26100001.0
2007-03-14 22:52:00,1.93544,1.93544,1.93532,1.93532,45600000.0
2007-03-14 22:53:00,1.93537,1.93543,1.93519,1.93542,18300000.0
2007-03-14 22:54:00,1.93544,1.93551,1.9354,1.93551,75399999.0
2007-03-14 22:55:00,1.93571,1.93605,1.93571,1.93605,20800000.0
2007-03-14 22:56:00,1.93615,1.93615,1.9361,1.9361,120100001.0
2007-03-14 22:57:00,1.9361,1.9361,1.93587,1.9359,80600001.0
2007-03-14 22:58:00,1.93583,1.93605,1.93581,1.93597,92099999.0
2007-03-14 22:59:00,1.93599,1.93601,1.93585,1.93588,59300000.0
2007-03-14 23:00:00,1.93574,1.93574,1.93553,1.93571,29500000.0
2007-03-14 23:01:00,1.9359,1.9359,1.9357,1.9357,26600000.0
2007-03-14 23:02:00,1.93569,1.93583,1.93557,1.93583,81200001.0
2007-03-14 23:03:00,1.93576,1.93579,1.93576,1.93579,8700000.0
2007-03-14 23:04:00,1.9357,1.93575,1.93562,1.93573,93100000.0
2007-03-14 23:05:00,1.93572,1.93578,1.9356,1.93573,61400000.0
2007-03-14 23:06:00,1.93557,1.93591,1.93544,1.93588,49850000.0
2007-03-14 23:07:00,1.9358,1.93606,1.9358,1.93606,55799999.0
2007-03-14 23:08:00,1.93619,1.9363,1.93594,1.93594,51400000.0
2007-03-14 23:09:00,1.93585,1.93605,1.93584,1.93586,46199999.0
2007-03-14 23:10:00,1.9359,1.93597,1.93584,1.93584,27800000.0
2007-03-14 23:11:00,1.93575,1.93575,1.93544,1.93556,48170000.0
2007-03-14 23:12:00,1.93548,1.93548,1.9352,1.9352,56999999.0
2007-03-14 23:13:00,1.93557,1.93563,1.9355,1.93563,32900000.0
2007-03-14 23:14:00,1.93555,1.93555,1.9353,1.93554,91500000.0
2007-03-14 23:15:00,1.93543,1.93543,1.93523,1.93523,47900000.0
2007-03-14 23:16:00,1.93533,1.93539,1.93525,1.93537,24200000.0
2007-03-14 23:17:00,1.93531,1.93543,1.93531,1.93543,101100001.0
2007-03-14 23:18:00,1.93532,1.93533,1.93508,1.93531,55600000.0
2007-03-14 23:19:00,1.93522,1.93535,1.93521,1.93527,62100000.0
2007-03-14 23:20:00,1.93541,1.93556,1.9354,1.93556,26000000.0
2007-03-14 23:21:00,1.93561,1.93572,1.9354,1.9354,65800000.0
2007-03-14 23:22:00,1.9353,1.93538,1.93518,1.9352,59299998.0
2007-03-14 23:23:00,1.9351,1.93526,1.9351,1.93518,50200000.0
2007-03-14 23:24:00,1.93521,1.93558,1.93521,1.93558,21500000.0
2007-03-14 23:25:00,1.93555,1.93555,1.93544,1.93549,69900000.0
2007-03-14 23:26:00,1.93541,1.93541,1.93528,1.93538,26800000.0
2007-03-14 23:27:00,1.93531,1.93543,1.93531,1.9354,66200000.0
2007-03-14 23:28:00,1.93513,1.93513,1.93502,1.93502,9000000.0
2007-03-14 23:29:00,1.93497,1.93506,1.93485,1.93485,71100000.0
2007-03-14 23:30:00,1.93483,1.93517,1.93483,1.93517,61100000.0
2007-03-14 23:31:00,1.93498,1.93498,1.93478,1.93488,109200001.0
2007-03-14 23:32:00,1.93492,1.93501,1.93477,1.93483,60899998.0
2007-03-14 23:33:00,1.93487,1.93503,1.93485,1.93495,56299999.0
2007-03-14 23:34:00,1.935,1.93543,1.935,1.93543,95100000.0
2007-03-14 23:35:00,1.93551,1.93561,1.93551,1.93561,42300000.0
2007-03-14 23:36:00,1.93555,1.93555,1.93555,1.93555,1200000.0
2007-03-14 23:37:00,1.93543,1.93543,1.93537,1.93537,16900000.0
2007-03-14 23:38:00,1.93515,1.93536,1.93515,1.93536,75700002.0
2007-03-14 23:39:00,1.9354,1.9354,1.9354,1.9354,500000.0
2007-03-14 23:40:00,1.93538,1.93538,1.93532,1.93537,19100000.0
2007-03-14 23:41:00,1.93528,1.93528,1.93524,1.93524,28700000.0
2007-03-14 23:42:00,1.93503,1.93527,1.93503,1.93513,65000001.0
2007-03-14 23:43:00,1.93527,1.93535,1.93524,1.93533,84700000.0
2007-03-14 23:44:00,1.93524,1.93524,1.9351,1.93515,40800000.0
2007-03-14 23:45:00,1.93509,1.93512,1.93496,1.93498,79099999.0
2007-03-14 23:46:00,1.93499,1.93499,1.93496,1.93496,6700000.0
2007-03-14 23:47:00,1.93503,1.93503,1.93492,1.93492,24700000.0
2007-03-14 23:48:00,1.9349,1.93495,1.9349,1.9349,21300000.0
2007-03-14 23:49:00,1.93498,1.93498,1.93495,1.93496,29700000.0
2007-03-14 23:50:00,1.93498,1.93502,1.93494,1.93498,46400000.0
2007-03-14 23:51:00,1.93494,1.93494,1.93494,1.93494,20200000.0
2007-03-14 23:52:00,1.93497,1.935,1.93485,1.93485,44100000.0
2007-03-14 23:53:00,1.9348,1.9348,1.93465,1.93465,30700000.0
2007-03-14 23:54:00,1.93461,1.93473,1.93456,1.93469,43400000.0
2007-03-14 23:55:00,1.9347,1.9347,1.9347,1.9347,500000.0
2007-03-14 23:56:00,1.93443,1.93443,1.93432,1.93432,34299999.0
2007-03-14 23:57:00,1.93398,1.93413,1.93385,1.93407,96899999.0
2007-03-14 23:58:00,1.934,1.93409,1.93387,1.93403,81300000.0
2007-03-14 23:59:00,1.93409,1.93409,1.93396,1.93396,24500000.0
2007-03-15 00:00:00,1.93397,1.93406,1.93397,1.93406,3300000.0
2007-03-15 00:01:00,1.93407,1.93407,1.93403,1.93403,7900000.0
2007-03-15 00:02:00,1.93399,1.93403,1.93394,1.93394,41800001.0
2007-03-15 00:03:00,1.93381,1.93417,1.93378,1.93417,43000000.0
2007-03-15 00:04:00,1.93409,1.93409,1.93391,1.93405,82900000.0
2007-03-15 00:05:00,1.9341,1.93417,1.9341,1.93415,51699998.0
2007-03-15 00:06:00,1.93418,1.93418,1.93412,1.93412,15400000.0
2007-03-15 00:07:00,1.93399,1.93418,1.93399,1.93411,43200000.0
2007-03-15 00:08:00,1.93409,1.93409,1.93396,1.93396,15500000.0
2007-03-15 00:09:00,1.93387,1.93395,1.93386,1.93392,84500000.0
2007-03-15 00:10:00,1.93399,1.93405,1.93399,1.93405,56299999.0
2007-03-15 00:11:00,1.93415,1.93415,1.9341,1.9341,8900000.0
2007-03-15 00:12:00,1.93422,1.93425,1.93402,1.93402,25900000.0
2007-03-15 00:13:00,1.93392,1.934,1.93385,1.93388,43600000.0
2007-03-15 00:14:00,1.934,1.934,1.93395,1.934,42600000.0
2007-03-15 00:15:00,1.93402,1.93411,1.93402,1.93402,92999998.0
2007-03-15 00:16:00,1.93408,1.93408,1.93387,1.93398,76499999.0
2007-03-15 00:17:00,1.93392,1.934,1.93386,1.934,34800000.0
2007-03-15 00:18:00,1.93402,1.93402,1.93398,1.93398,45799998.0
2007-03-15 00:19:00,1.93398,1.93406,1.93393,1.93406,75999999.0
2007-03-15 00:20:00,1.93413,1.9342,1.93401,1.9342,38700001.0
2007-03-15 00:21:00,1.9342,1.9342,1.9342,1.9342,12300000.0
2007-03-15 00:22:00,1.93416,1.93431,1.93416,1.93431,40000000.0
2007-03-15 00:23:00,1.9344,1.9344,1.93434,1.93438,52399999.0
2007-03-15 00:24:00,1.93433,1.93446,1.93433,1.93443,13200000.0
2007-03-15 00:25:00,1.9345,1.93489,1.93431,1.93464,76099998.0
2007-03-15 00:26:00,1.93469,1.93469,1.93462,1.93462,39300000.0
2007-03-15 00:27:00,1.93452,1.93465,1.93452,1.9346,58999999.0
2007-03-15 00:28:00,1.9346,1.9346,1.93438,1.93451,28500000.0
2007-03-15 00:29:00,1.93455,1.93465,1.93453,1.93465,62200000.0
2007-03-15 00:30:00,1.93461,1.93461,1.93454,1.93454,14000000.0
2007-03-15 00:31:00,1.93455,1.93455,1.93455,1.93455,28200001.0
2007-03-15 00:32:00,1.93454,1.93461,1.93454,1.93461,7200000.0
2007-03-15 00:33:00,1.93469,1.93495,1.93469,1.93495,18500000.0
2007-03-15 00:34:00,1.93498,1.93499,1.93498,1.93499,17900000.0
2007-03-15 00:35:00,1.93498,1.93498,1.93494,1.93494,5200000.0
2007-03-15 00:36:00,1.93486,1.93503,1.93486,1.93503,66000000.0
2007-03-15 00:37:00,1.935,1.935,1.93492,1.93492,36100000.0
2007-03-15 00:38:00,1.93494,1.93504,1.93494,1.93497,32199999.0
2007-03-15 00:39:00,1.93505,1.93505,1.935,1.935,31900000.0
2007-03-15 00:40:00,1.93508,1.93512,1.93508,1.93512,12300000.0
2007-03-15 00:41:00,1.9351,1.9351,1.93506,1.93507,23600000.0
2007-03-15 00:42:00,1.93502,1.9351,1.93497,1.93503,66550001.0
2007-03-15 00:43:00,1.93508,1.93508,1.935,1.935,29400000.0
2007-03-15 00:44:00,1.93502,1.93503,1.93496,1.935,77299999.0
2007-03-15 00:45:00,1.93486,1.93492,1.93477,1.93492,63999999.0
2007-03-15 00:46:00,1.93496,1.93502,1.93491,1.93494,62400000.0
2007-03-15 00:47:00,1.9349,1.93495,1.93487,1.93492,71699999.0
2007-03-15 00:48:00,1.93488,1.93488,1.93479,1.93484,55799999.0
2007-03-15 00:49:00,1.93478,1.93483,1.93476,1.93483,83099998.0
2007-03-15 00:50:00,1.93477,1.93478,1.93473,1.93477,48700000.0
2007-03-15 00:51:00,1.93482,1.93482,1.93478,1.93478,12400000.0
2007-03-15 00:52:00,1.93472,1.93473,1.93464,1.93473,47600000.0
2007-03-15 00:53:00,1.93465,1.9348,1.93465,1.9348,51199999.0
2007-03-15 00:54:00,1.93485,1.93496,1.9348,1.93486,48500000.0
2007-03-15 00:55:00,1.93479,1.93487,1.93473,1.93487,90199999.0
2007-03-15 00:56:00,1.93503,1.93506,1.93494,1.93494,58799999.0
2007-03-15 00:57:00,1.93495,1.93495,1.9348,1.9348,29500000.0
2007-03-15 00:58:00,1.93483,1.93483,1.93455,1.93455,95800000.0
2007-03-15 00:59:00,1.93485,1.93487,1.93472,1.9348,102670000.0
2007-03-15 01:00:00,1.9348,1.93492,1.9348,1.93488,51900001.0
2007-03-15 01:01:00,1.93478,1.9348,1.93478,1.9348,14400000.0
2007-03-15 01:02:00,1.93479,1.93488,1.93476,1.93476,56700002.0
2007-03-15 01:03:00,1.93481,1.93481,1.93462,1.93473,63100000.0
2007-03-15 01:04:00,1.93482,1.93485,1.93478,1.93478,40700000.0
2007-03-15 01:05:00,1.93482,1.93482,1.93468,1.9347,66500002.0
2007-03-15 01:06:00,1.9347,1.93475,1.9347,1.9347,34000000.0
2007-03-15 01:07:00,1.93469,1.93472,1.9346,1.9346,77499998.0
2007-03-15 01:08:00,1.93458,1.93469,1.9345,1.93469,39700000.0
2007-03-15 01:09:00,1.93452,1.93463,1.93452,1.93463,66900001.0
2007-03-15 01:10:00,1.93459,1.93459,1.9344,1.9344,49400000.0
2007-03-15 01:11:00,1.93449,1.93469,1.93449,1.93469,33800000.0
2007-03-15 01:12:00,1.93459,1.93497,1.93459,1.93491,55900001.0
2007-03-15 01:13:00,1.93499,1.93521,1.93499,1.93511,21200000.0
2007-03-15 01:14:00,1.93522,1.93563,1.93522,1.93563,57300000.0
2007-03-15 01:15:00,1.93562,1.93564,1.93554,1.93557,22700000.0
2007-03-15 01:16:00,1.93557,1.93558,1.93545,1.93545,30900000.0
2007-03-15 01:17:00,1.93548,1.93559,1.93545,1.93557,71500001.0
2007-03-15 01:18:00,1.93565,1.93565,1.9356,1.93565,84100001.0
2007-03-15 01:19:00,1.93554,1.93554,1.93554,1.93554,6100000.0
2007-03-15 01:20:00,1.93546,1.93549,1.93546,1.93549,14300000.0
2007-03-15 01:21:00,1.93537,1.93547,1.93537,1.93547,40000000.0
2007-03-15 01:22:00,1.93557,1.93557,1.9351,1.93514,49099999.0
2007-03-15 01:23:00,1.93514,1.93562,1.9351,1.93558,75100001.0
2007-03-15 01:24:00,1.93554,1.93566,1.93554,1.93556,66799999.0
2007-03-15 01:25:00,1.93558,1.93563,1.93542,1.93558,72800001.0
2007-03-15 01:26:00,1.93558,1.93558,1.93544,1.93552,62800000.0
2007-03-15 01:27:00,1.93553,1.93562,1.93553,1.9356,79900000.0
2007-03-15 01:28:00,1.93552,1.93561,1.93546,1.93546,27200000.0
2007-03-15 01:29:00,1.93567,1.93577,1.93567,1.93575,24200000.0
2007-03-15 01:30:00,1.93586,1.93593,1.93585,1.93585,49900001.0
2007-03-15 01:31:00,1.9359,1.93593,1.93585,1.93588,52900000.0
2007-03-15 01:32:00,1.9359,1.9359,1.9357,1.93582,44700000.0
2007-03-15 01:33:00,1.93592,1.93594,1.93582,1.93587,55300000.0
2007-03-15 01:34:00,1.93585,1.93587,1.93578,1.93587,32400000.0
2007-03-15 01:35:00,1.93585,1.93585,1.93585,1.93585,28900000.0
2007-03-15 01:36:00,1.93591,1.93594,1.93588,1.93594,31400000.0
2007-03-15 01:37:00,1.93594,1.93594,1.93586,1.93592,62100001.0
2007-03-15 01:38:00,1.93593,1.93615,1.93593,1.93615,24000000.0
2007-03-15 01:39:00,1.93624,1.9378,1.93624,1.9378,115200000.0
2007-03-15 01:40:00,1.93805,1.93825,1.9379,1.9379,74400000.0
2007-03-15 01:41:00,1.93788,1.93831,1.93777,1.93828,48500000.0
2007-03-15 01:42:00,1.93833,1.93856,1.93833,1.93852,89899999.0
2007-03-15 01:43:00,1.93857,1.93867,1.93854,1.93856,57400001.0
2007-03-15 01:44:00,1.93853,1.93869,1.93853,1.93865,48100000.0
2007-03-15 01:45:00,1.93865,1.93867,1.93833,1.93865,71800000.0
2007-03-15 01:46:00,1.93881,1.93897,1.93881,1.93883,39200000.0
2007-03-15 01:47:00,1.93887,1.93903,1.93875,1.93903,52200002.0
2007-03-15 01:48:00,1.93908,1.93908,1.93892,1.93899,19500000.0
2007-03-15 01:49:00,1.93892,1.93898,1.93892,1.93898,10800000.0
2007-03-15 01:50:00,1.93902,1.93902,1.93888,1.93888,8000000.0
2007-03-15 01:51:00,1.93887,1.93888,1.93879,1.93888,44100001.0
2007-03-15 01:52:00,1.93889,1.93892,1.9388,1.9388,36100000.0
2007-03-15 01:53:00,1.9388,1.93884,1.93876,1.93879,71400001.0
2007-03-15 01:54:00,1.93875,1.93885,1.93875,1.9388,20900000.0
2007-03-15 01:55:00,1.9388,1.93885,1.9388,1.9388,30099999.0
2007-03-15 01:56:00,1.93873,1.93873,1.93829,1.93829,15000000.0
2007-03-15 01:57:00,1.93824,1.93827,1.93822,1.93826,52500000.0
2007-03-15 01:58:00,1.93828,1.93846,1.93817,1.93846,40500000.0
2007-03-15 01:59:00,1.93835,1.93835,1.93828,1.93835,59900000.0
2007-03-15 02:00:00,1.93841,1.93851,1.93836,1.93851,61600000.0
2007-03-15 02:01:00,1.93846,1.93846,1.93835,1.93838,52300001.0
2007-03-15 02:02:00,1.93827,1.93827,1.93806,1.93806,11500000.0
2007-03-15 02:03:00,1.93805,1.93809,1.93772,1.93772,54500000.0
2007-03-15 02:04:00,1.93747,1.93775,1.93747,1.9377,95799999.0
2007-03-15 02:05:00,1.93777,1.93789,1.93739,1.93739,61800000.0
2007-03-15 02:06:00,1.93733,1.93748,1.93714,1.93714,48400000.0
2007-03-15 02:07:00,1.93698,1.93707,1.93696,1.93705,78500000.0
2007-03-15 02:08:00,1.93693,1.93708,1.93686,1.93701,68699999.0
2007-03-15 02:09:00,1.93696,1.937,1.93691,1.937,66500001.0
2007-03-15 02:10:00,1.93698,1.937,1.93684,1.93684,41200000.0
2007-03-15 02:11:00,1.93691,1.93701,1.93687,1.93696,77299999.0
2007-03-15 02:12:00,1.93711,1.93718,1.93706,1.93707,56800000.0
2007-03-15 02:13:00,1.93716,1.93724,1.9371,1.9372,80199998.0
2007-03-15 02:14:00,1.93711,1.93711,1.93665,1.93665,19200000.0
2007-03-15 02:15:00,1.93664,1.93667,1.93648,1.93667,56700000.0
2007-03-15 02:16:00,1.93686,1.93721,1.93686,1.93721,57000001.0
2007-03-15 02:17:00,1.93723,1.93723,1.93715,1.93715,31700000.0
2007-03-15 02:18:00,1.93718,1.93726,1.93715,1.93726,126999998.0
2007-03-15 02:19:00,1.93722,1.93729,1.93713,1.93723,45500001.0
2007-03-15 02:20:00,1.93694,1.93702,1.93685,1.93699,34100001.0
2007-03-15 02:21:00,1.93713,1.93713,1.93699,1.93713,58400000.0
2007-03-15 02:22:00,1.93693,1.93715,1.93692,1.93704,121100000.0
2007-03-15 02:23:00,1.93714,1.93724,1.93707,1.93707,27600000.0
2007-03-15 02:24:00,1.93696,1.93696,1.9369,1.93695,45300000.0
2007-03-15 02:25:00,1.93696,1.93696,1.93673,1.93682,70699999.0
2007-03-15 02:26:00,1.93678,1.93678,1.93663,1.9367,61200000.0
2007-03-15 02:27:00,1.93666,1.9369,1.93664,1.9369,58500000.0
2007-03-15 02:28:00,1.93666,1.93684,1.93666,1.93684,12200000.0
2007-03-15 02:29:00,1.9369,1.93695,1.93685,1.93695,85400001.0
2007-03-15 02:30:00,1.93685,1.93699,1.9368,1.93686,54600000.0
2007-03-15 02:31:00,1.93681,1.93686,1.93645,1.93672,49000000.0
2007-03-15 02:32:00,1.93666,1.93674,1.93662,1.93662,44900000.0
2007-03-15 02:33:00,1.9365,1.9365,1.93631,1.93631,27000000.0
2007-03-15 02:34:00,1.93639,1.93666,1.93639,1.93666,50700000.0
2007-03-15 02:35:00,1.93663,1.93665,1.93654,1.93656,87800000.0
2007-03-15 02:36:00,1.93658,1.93659,1.93654,1.93658,82399999.0
2007-03-15 02:37:00,1.93648,1.9366,1.93631,1.93642,84099999.0
2007-03-15 02:38:00,1.93637,1.93643,1.93633,1.93637,29000000.0
2007-03-15 02:39:00,1.93647,1.93652,1.93639,1.93639,31400000.0
2007-03-15 02:40:00,1.93632,1.93638,1.93632,1.93638,19300000.0
2007-03-15 02:41:00,1.93638,1.93655,1.93635,1.93655,42100000.0
2007-03-15 02:42:00,1.93665,1.93666,1.9365,1.93661,67500000.0
2007-03-15 02:43:00,1.93672,1.93698,1.93672,1.93698,10000000.0
2007-03-15 02:44:00,1.93703,1.93716,1.93703,1.93708,148699996.0
2007-03-15 02:45:00,1.93701,1.93719,1.93701,1.93719,27600000.0
2007-03-15 02:46:00,1.93736,1.93742,1.93731,1.93731,64500000.0
2007-03-15 02:47:00,1.93733,1.93733,1.93724,1.93733,35200000.0
2007-03-15 02:48:00,1.93745,1.93748,1.93745,1.93748,41300001.0
2007-03-15 02:49:00,1.93754,1.93787,1.93754,1.93772,24500000.0
2007-03-15 02:50:00,1.93774,1.93781,1.93774,1.93781,7400000.0
2007-03-15 02:51:00,1.93773,1.93786,1.93764,1.93785,82000001.0
2007-03-15 02:52:00,1.93781,1.93781,1.93766,1.93766,58199999.0
2007-03-15 02:53:00,1.93768,1.93779,1.93768,1.93779,41800000.0
2007-03-15 02:54:00,1.93783,1.93786,1.93769,1.93769,76700002.0
2007-03-15 02:55:00,1.93775,1.93783,1.93768,1.93783,72000000.0
2007-03-15 02:56:00,1.93787,1.93788,1.93768,1.93778,54500000.0
2007-03-15 02:57:00,1.93783,1.93787,1.93773,1.93778,80799999.0
2007-03-15 02:58:00,1.93773,1.93775,1.93768,1.93772,50000000.0
2007-03-15 02:59:00,1.9375,1.9375,1.9373,1.9373,17300001.0
2007-03-15 03:00:00,1.93718,1.93718,1.93706,1.93706,43000000.0
2007-03-15 03:01:00,1.93709,1.93712,1.93702,1.93702,62399999.0
2007-03-15 03:02:00,1.93699,1.93717,1.93699,1.93705,30500000.0
2007-03-15 03:03:00,1.93705,1.93705,1.93695,1.93703,61300001.0
2007-03-15 03:04:00,1.9369,1.9369,1.93653,1.93661,81299999.0
2007-03-15 03:05:00,1.93657,1.93665,1.93657,1.9366,49400000.0
2007-03-15 03:06:00,1.93653,1.93667,1.93646,1.93646,73200000.0
2007-03-15 03:07:00,1.93652,1.9366,1.93652,1.9366,39400000.0
2007-03-15 03:08:00,1.93667,1.93671,1.93649,1.93671,110200002.0
2007-03-15 03:09:00,1.93658,1.93658,1.93633,1.93638,44499999.0
2007-03-15 03:10:00,1.93633,1.93641,1.93626,1.93634,35500000.0
2007-03-15 03:11:00,1.93635,1.93635,1.93621,1.93625,57300000.0
2007-03-15 03:12:00,1.93623,1.93639,1.93623,1.93632,28000000.0
2007-03-15 03:13:00,1.93634,1.93638,1.93626,1.93638,70500000.0
2007-03-15 03:14:00,1.93633,1.93633,1.93616,1.93621,34500000.0
2007-03-15 03:15:00,1.93624,1.9363,1.93612,1.9363,39599999.0
2007-03-15 03:16:00,1.9363,1.9363,1.93615,1.93623,20300000.0
2007-03-15 03:17:00,1.9362,1.9363,1.93615,1.9363,48100000.0
2007-03-15 03:18:00,1.9363,1.9364,1.9363,1.9364,40300000.0
2007-03-15 03:19:00,1.93626,1.93636,1.93626,1.93636,33900000.0
2007-03-15 03:20:00,1.93638,1.93638,1.93627,1.93627,37400000.0
2007-03-15 03:21:00,1.93618,1.93621,1.93612,1.93617,37800000.0
2007-03-15 03:22:00,1.93622,1.93634,1.93622,1.93627,105399999.0
2007-03-15 03:23:00,1.93638,1.93642,1.93616,1.93633,146900001.0
2007-03-15 03:24:00,1.93627,1.93632,1.93624,1.93628,53200000.0
2007-03-15 03:25:00,1.9363,1.93632,1.93622,1.93628,14700000.0
2007-03-15 03:26:00,1.93628,1.93635,1.93628,1.93635,29050000.0
2007-03-15 03:27:00,1.93633,1.93639,1.93632,1.93632,54600001.0
2007-03-15 03:28:00,1.93623,1.93623,1.93615,1.93615,21950000.0
2007-03-15 03:29:00,1.93622,1.93622,1.93618,1.93618,37299999.0
2007-03-15 03:30:00,1.93618,1.93618,1.93604,1.93609,12500000.0
2007-03-15 03:31:00,1.93615,1.93622,1.93612,1.93612,79499999.0
2007-03-15 03:32:00,1.93617,1.9362,1.93605,1.93615,117299998.0
2007-03-15 03:33:00,1.93605,1.93608,1.93599,1.93608,81200001.0
2007-03-15 03:34:00,1.93596,1.93596,1.93583,1.93583,49399999.0
2007-03-15 03:35:00,1.93608,1.93617,1.93605,1.93617,71899998.0
2007-03-15 03:36:00,1.93612,1.93625,1.93612,1.9362,49400000.0
2007-03-15 03:37:00,1.93621,1.93621,1.93614,1.93614,13900000.0
2007-03-15 03:38:00,1.9361,1.93618,1.93605,1.93605,58100002.0
2007-03-15 03:39:00,1.9361,1.93615,1.9361,1.9361,89200000.0
2007-03-15 03:40:00,1.93616,1.93623,1.93614,1.93623,41300001.0
2007-03-15 03:41:00,1.93613,1.93613,1.93587,1.93612,58400000.0
2007-03-15 03:42:00,1.93615,1.93625,1.93615,1.9362,51900000.0
2007-03-15 03:43:00,1.93612,1.93617,1.93591,1.93611,60799999.0
2007-03-15 03:44:00,1.93615,1.93616,1.93604,1.93616,98000000.0
2007-03-15 03:45:00,1.93606,1.93614,1.93594,1.93614,18900000.0
2007-03-15 03:46:00,1.93605,1.93605,1.93582,1.93589,73700001.0
2007-03-15 03:47:00,1.93615,1.93615,1.93582,1.93582,55400000.0
2007-03-15 03:48:00,1.93621,1.93632,1.93614,1.93632,105999998.0
2007-03-15 03:49:00,1.93629,1.93629,1.9362,1.93628,50099999.0
2007-03-15 03:50:00,1.93617,1.93621,1.93614,1.93616,57099998.0
2007-03-15 03:51:00,1.9362,1.93625,1.9362,1.9362,78599999.0
2007-03-15 03:52:00,1.93627,1.93633,1.93625,1.93633,37799998.0
2007-03-15 03:53:00,1.93628,1.93631,1.93612,1.93623,110700001.0
2007-03-15 03:54:00,1.93625,1.93625,1.93617,1.93617,78500001.0
2007-03-15 03:55:00,1.93616,1.93625,1.93616,1.93625,73099999.0
2007-03-15 03:56:00,1.93605,1.93605,1.93578,1.93584,62099999.0
2007-03-15 03:57:00,1.93566,1.93566,1.9354,1.9354,41800001.0
2007-03-15 03:58:00,1.93529,1.93529,1.93507,1.93508,60800000.0
2007-03-15 03:59:00,1.93507,1.93517,1.93496,1.93506,53000000.0
2007-03-15 04:00:00,1.93523,1.93576,1.93515,1.93576,26900000.0
2007-03-15 04:01:00,1.93576,1.93586,1.93573,1.93585,75700000.0
2007-03-15 04:02:00,1.93593,1.93593,1.93577,1.93593,80300000.0
2007-03-15 04:03:00,1.93597,1.93597,1.93582,1.93583,11800000.0
2007-03-15 04:04:00,1.9358,1.9359,1.9358,1.93581,55699999.0
2007-03-15 04:05:00,1.93587,1.93618,1.93587,1.93618,48999998.0
2007-03-15 04:06:00,1.93613,1.93636,1.93613,1.93628,48500001.0
2007-03-15 04:07:00,1.93622,1.93626,1.93613,1.93613,62500000.0
2007-03-15 04:08:00,1.93625,1.93625,1.93615,1.93625,39900000.0
2007-03-15 04:09:00,1.93627,1.93629,1.93624,1.93629,114600001.0
2007-03-15 04:10:00,1.93625,1.9363,1.93625,1.9363,20300000.0
2007-03-15 04:11:00,1.93637,1.9364,1.93628,1.9363,65900000.0
2007-03-15 04:12:00,1.93637,1.93652,1.93634,1.93634,45000000.0
2007-03-15 04:13:00,1.93638,1.93656,1.93637,1.93637,86300001.0
2007-03-15 04:14:00,1.9364,1.93645,1.9363,1.9363,82599999.0
2007-03-15 04:15:00,1.93637,1.93639,1.93636,1.93639,30900000.0
2007-03-15 04:16:00,1.93627,1.93627,1.93613,1.93613,111400000.0
2007-03-15 04:17:00,1.93612,1.93622,1.93609,1.93617,97900001.0
2007-03-15 04:18:00,1.93618,1.93627,1.93602,1.93602,32400000.0
2007-03-15 04:19:00,1.93608,1.93608,1.93602,1.93602,20500000.0
2007-03-15 04:20:00,1.93595,1.93605,1.93595,1.936,46699999.0
2007-03-15 04:21:00,1.93604,1.93606,1.93597,1.93597,40699999.0
2007-03-15 04:22:00,1.93589,1.93612,1.93589,1.93612,60800000.0
2007-03-15 04:23:00,1.93601,1.93601,1.93588,1.93588,86000000.0
2007-03-15 04:24:00,1.93615,1.93622,1.93613,1.93613,49100000.0
2007-03-15 04:25:00,1.93607,1.93607,1.93603,1.93603,17400000.0
2007-03-15 04:26:00,1.93605,1.93605,1.93595,1.936,48000001.0
2007-03-15 04:27:00,1.93602,1.93602,1.93591,1.936,80400000.0
2007-03-15 04:28:00,1.93593,1.93604,1.93591,1.93598,59700001.0
2007-03-15 04:29:00,1.93595,1.93598,1.93587,1.93595,57500000.0
2007-03-15 04:30:00,1.93594,1.93598,1.9359,1.93597,44900001.0
2007-03-15 04:31:00,1.93586,1.93586,1.93566,1.93566,29100000.0
2007-03-15 04:32:00,1.93557,1.93573,1.93557,1.93569,23100000.0
2007-03-15 04:33:00,1.9357,1.93576,1.93554,1.93554,32000000.0
2007-03-15 04:34:00,1.93568,1.93579,1.93568,1.9357,52900000.0
2007-03-15 04:35:00,1.9357,1.93577,1.93568,1.93568,48100000.0
2007-03-15 04:36:00,1.93567,1.93592,1.93567,1.93585,51399999.0
2007-03-15 04:37:00,1.93588,1.93593,1.93583,1.93586,59500000.0
2007-03-15 04:38:00,1.93585,1.93593,1.93585,1.93593,43200000.0
2007-03-15 04:39:00,1.93593,1.93595,1.93583,1.93595,57800000.0
2007-03-15 04:40:00,1.93575,1.93596,1.93567,1.93595,49700000.0
2007-03-15 04:41:00,1.9359,1.93601,1.93588,1.93588,49800000.0
2007-03-15 04:42:00,1.936,1.93605,1.93598,1.93598,50400000.0
2007-03-15 04:43:00,1.93592,1.93602,1.93592,1.93602,61500000.0
2007-03-15 04:44:00,1.93607,1.9361,1.93596,1.93596,82400000.0
2007-03-15 04:45:00,1.93596,1.93596,1.93589,1.93589,23900000.0
2007-03-15 04:46:00,1.93587,1.93598,1.9358,1.9358,61400001.0
2007-03-15 04:47:00,1.9358,1.9359,1.93571,1.93571,51700000.0
2007-03-15 04:48:00,1.93577,1.93583,1.93577,1.93583,50100001.0
2007-03-15 04:49:00,1.93587,1.93587,1.93573,1.93573,34300000.0
2007-03-15 04:50:00,1.93567,1.93571,1.93563,1.93563,38100000.0
2007-03-15 04:51:00,1.93566,1.9357,1.93563,1.93563,27300000.0
2007-03-15 04:52:00,1.93565,1.93571,1.93562,1.93568,50700000.0
2007-03-15 04:53:00,1.93566,1.93572,1.93566,1.93572,38099999.0
2007-03-15 04:54:00,1.93585,1.93585,1.93585,1.93585,11500000.0
2007-03-15 04:55:00,1.93576,1.9359,1.93576,1.93585,52900000.0
2007-03-15 04:56:00,1.9359,1.93614,1.9359,1.9361,48800001.0
2007-03-15 04:57:00,1.93616,1.93622,1.93616,1.93616,36400001.0
2007-03-15 04:58:00,1.936,1.936,1.93571,1.93592,116000002.0
2007-03-15 04:59:00,1.93589,1.93598,1.93589,1.93598,5200000.0
2007-03-15 05:00:00,1.93611,1.93611,1.93599,1.93608,45900000.0
2007-03-15 05:01:00,1.93589,1.93601,1.93588,1.93593,136900002.0
2007-03-15 05:02:00,1.93608,1.93608,1.93595,1.93595,21950000.0
2007-03-15 05:03:00,1.9359,1.93597,1.9359,1.93597,26099999.0
2007-03-15 05:04:00,1.93602,1.93608,1.93602,1.93608,17800000.0
2007-03-15 05:05:00,1.93613,1.93613,1.93602,1.93613,39600000.0
2007-03-15 05:06:00,1.93602,1.93605,1.93585,1.93585,40400000.0
2007-03-15 05:07:00,1.936,1.936,1.93579,1.93579,60200002.0
2007-03-15 05:08:00,1.93573,1.93577,1.93573,1.93577,11500000.0
2007-03-15 05:09:00,1.93584,1.9359,1.93584,1.93588,33700000.0
2007-03-15 05:10:00,1.93574,1.93585,1.93567,1.93567,44500001.0
2007-03-15 05:11:00,1.93586,1.9359,1.93585,1.93588,80699999.0
2007-03-15 05:12:00,1.93592,1.93598,1.93592,1.93598,10800000.0
2007-03-15 05:13:00,1.936,1.93605,1.936,1.936,19600000.0
2007-03-15 05:14:00,1.93588,1.93597,1.93587,1.9359,133800001.0
2007-03-15 05:15:00,1.93595,1.93595,1.93583,1.93589,73400000.0
2007-03-15 05:16:00,1.93587,1.93595,1.93585,1.9359,57399999.0
2007-03-15 05:17:00,1.93595,1.93595,1.93584,1.93586,73300000.0
2007-03-15 05:18:00,1.9359,1.93612,1.9359,1.93612,68200000.0
2007-03-15 05:19:00,1.93612,1.93621,1.93609,1.93612,81400000.0
2007-03-15 05:20:00,1.93595,1.93596,1.93561,1.93561,30900000.0
2007-03-15 05:21:00,1.93554,1.93554,1.9351,1.9351,37800001.0
2007-03-15 05:22:00,1.93514,1.93514,1.93499,1.93501,39500000.0
2007-03-15 05:23:00,1.93531,1.93546,1.93531,1.93546,22600000.0
2007-03-15 05:24:00,1.93567,1.93579,1.93565,1.9357,72200000.0
2007-03-15 05:25:00,1.93566,1.93566,1.93551,1.93551,35300000.0
2007-03-15 05:26:00,1.93538,1.93538,1.93529,1.93533,102400000.0
2007-03-15 05:27:00,1.93535,1.93535,1.93535,1.93535,400000.0
2007-03-15 05:28:00,1.93543,1.93553,1.93543,1.93547,69500000.0
2007-03-15 05:29:00,1.9355,1.9355,1.93545,1.9355,49500000.0
2007-03-15 05:30:00,1.93547,1.93549,1.93543,1.93549,38300000.0
2007-03-15 05:31:00,1.93547,1.93548,1.93544,1.93544,21200000.0
2007-03-15 05:32:00,1.93554,1.93567,1.93554,1.93563,35500000.0
2007-03-15 05:33:00,1.93558,1.93585,1.93558,1.93564,48600000.0
2007-03-15 05:34:00,1.93559,1.93563,1.93523,1.93563,84800002.0
2007-03-15 05:35:00,1.93567,1.93578,1.93567,1.93578,37400000.0
2007-03-15 05:36:00,1.93572,1.93572,1.93552,1.93562,55600000.0
2007-03-15 05:37:00,1.9357,1.93602,1.9357,1.93596,49700001.0
2007-03-15 05:38:00,1.93612,1.93621,1.93606,1.93616,55900001.0
2007-03-15 05:39:00,1.93617,1.93626,1.9361,1.9361,43400000.0
2007-03-15 05:40:00,1.93608,1.93608,1.93578,1.93587,39900000.0
2007-03-15 05:41:00,1.93587,1.93593,1.93581,1.93581,68099999.0
2007-03-15 05:42:00,1.93588,1.93593,1.93582,1.93587,32000000.0
2007-03-15 05:43:00,1.93588,1.9359,1.93585,1.93588,14500000.0
2007-03-15 05:44:00,1.93588,1.93588,1.93578,1.93578,63199999.0
2007-03-15 05:45:00,1.93578,1.93578,1.93553,1.93555,49600000.0
2007-03-15 05:46:00,1.9355,1.93555,1.9355,1.93555,10700000.0
2007-03-15 05:47:00,1.93555,1.9356,1.93555,1.9356,35600000.0
2007-03-15 05:48:00,1.93559,1.93574,1.93554,1.93571,139199999.0
2007-03-15 05:49:00,1.93581,1.93588,1.9358,1.93587,97700000.0
2007-03-15 05:50:00,1.93587,1.93587,1.93587,1.93587,1200000.0
2007-03-15 05:51:00,1.93582,1.93592,1.93582,1.93592,11000000.0
2007-03-15 05:52:00,1.93583,1.93583,1.93567,1.93578,46700001.0
2007-03-15 05:53:00,1.93575,1.93581,1.9357,1.93581,55200000.0
2007-03-15 05:54:00,1.93583,1.93583,1.93563,1.93576,46450000.0
2007-03-15 05:55:00,1.9357,1.93575,1.9357,1.9357,50800000.0
2007-03-15 05:56:00,1.93567,1.93575,1.93567,1.9357,77200001.0
2007-03-15 05:57:00,1.93572,1.93572,1.93558,1.93559,22900000.0
2007-03-15 05:58:00,1.93551,1.93551,1.93527,1.93531,87900001.0
2007-03-15 05:59:00,1.93528,1.93535,1.93525,1.9353,50400000.0
2007-03-15 06:00:00,1.93543,1.936,1.93543,1.936,60400000.0
2007-03-15 06:01:00,1.93603,1.93616,1.93598,1.93604,50700000.0
2007-03-15 06:02:00,1.93606,1.93611,1.93605,1.93605,48599999.0
2007-03-15 06:03:00,1.93614,1.93627,1.93614,1.93625,91399999.0
2007-03-15 06:04:00,1.93588,1.9361,1.93588,1.936,64600000.0
2007-03-15 06:05:00,1.9362,1.93623,1.93616,1.93616,41299999.0
2007-03-15 06:06:00,1.93612,1.93629,1.93612,1.93618,42800000.0
2007-03-15 06:07:00,1.93623,1.9363,1.93616,1.93628,40800000.0
2007-03-15 06:08:00,1.9363,1.93652,1.9363,1.93649,64000001.0
2007-03-15 06:09:00,1.93642,1.9365,1.93642,1.93645,51800000.0
2007-03-15 06:10:00,1.93644,1.93654,1.93642,1.93642,76500001.0
2007-03-15 06:11:00,1.9363,1.9363,1.93619,1.93619,48700000.0
2007-03-15 06:12:00,1.93628,1.93631,1.93621,1.93622,47100000.0
2007-03-15 06:13:00,1.9362,1.9363,1.93617,1.93625,92599997.0
2007-03-15 06:14:00,1.93618,1.93618,1.93618,1.93618,4000000.0
2007-03-15 06:15:00,1.93603,1.93618,1.93599,1.93618,29800000.0
2007-03-15 06:16:00,1.9362,1.93627,1.93615,1.93615,83100000.0
2007-03-15 06:17:00,1.93618,1.93622,1.93611,1.93613,45500000.0
2007-03-15 06:18:00,1.9362,1.93625,1.9362,1.93625,26450000.0
2007-03-15 06:19:00,1.93615,1.93621,1.93609,1.93618,104599999.0
2007-03-15 06:20:00,1.93617,1.93622,1.93617,1.93622,16000000.0
2007-03-15 06:21:00,1.9362,1.93627,1.9362,1.9362,70400000.0
2007-03-15 06:22:00,1.93617,1.93628,1.93617,1.93623,76099999.0
2007-03-15 06:23:00,1.93606,1.93614,1.93594,1.93603,43800000.0
2007-03-15 06:24:00,1.93618,1.93618,1.93608,1.93612,50400000.0
2007-03-15 06:25:00,1.93613,1.93613,1.93593,1.93593,32399999.0
2007-03-15 06:26:00,1.93587,1.93595,1.93587,1.93595,3850000.0
2007-03-15 06:27:00,1.9359,1.93598,1.93587,1.93598,41600001.0
2007-03-15 06:28:00,1.93584,1.93584,1.93561,1.93561,59100000.0
2007-03-15 06:29:00,1.93562,1.93562,1.93555,1.9356,33400000.0
2007-03-15 06:30:00,1.93554,1.9356,1.93553,1.93559,23200000.0
2007-03-15 06:31:00,1.93545,1.93548,1.93535,1.93535,25300000.0
2007-03-15 06:32:00,1.93529,1.93529,1.93514,1.93514,27700000.0
2007-03-15 06:33:00,1.93513,1.93513,1.93513,1.93513,9100000.0
2007-03-15 06:34:00,1.93506,1.93521,1.93506,1.93519,64000001.0
2007-03-15 06:35:00,1.93528,1.9353,1.93481,1.93481,35400000.0
2007-03-15 06:36:00,1.93482,1.93493,1.93482,1.93493,50700000.0
2007-03-15 06:37:00,1.9349,1.9349,1.93465,1.93465,58000000.0
2007-03-15 06:38:00,1.93479,1.93487,1.93464,1.93476,92300000.0
2007-03-15 06:39:00,1.93475,1.93481,1.93451,1.93451,53600000.0
2007-03-15 06:40:00,1.93456,1.93461,1.93456,1.93461,38399998.0
2007-03-15 06:41:00,1.93461,1.93461,1.93445,1.93455,44300000.0
2007-03-15 06:42:00,1.93458,1.93461,1.93452,1.93457,60100000.0
2007-03-15 06:43:00,1.93453,1.93454,1.93444,1.93452,69199999.0
2007-03-15 06:44:00,1.93456,1.93458,1.93449,1.93458,53200001.0
2007-03-15 06:45:00,1.93463,1.9347,1.93455,1.93465,64300000.0
2007-03-15 06:46:00,1.93477,1.9348,1.93471,1.93475,53299999.0
2007-03-15 06:47:00,1.93473,1.93491,1.93473,1.93484,47000000.0
2007-03-15 06:48:00,1.93488,1.93493,1.93474,1.93478,112300000.0
2007-03-15 06:49:00,1.9347,1.9347,1.9347,1.9347,19200001.0
2007-03-15 06:50:00,1.9348,1.93488,1.9348,1.93485,34499999.0
2007-03-15 06:51:00,1.93493,1.93509,1.93493,1.93508,81999999.0
2007-03-15 06:52:00,1.93506,1.93506,1.93478,1.93506,32000001.0
2007-03-15 06:53:00,1.93513,1.93513,1.93495,1.93495,74100002.0
2007-03-15 06:54:00,1.93489,1.93489,1.93458,1.93464,22800000.0
2007-03-15 06:55:00,1.93445,1.93459,1.93445,1.93453,129899999.0
2007-03-15 06:56:00,1.93441,1.93449,1.93441,1.93449,10000000.0
2007-03-15 06:57:00,1.93464,1.93471,1.93464,1.93471,13600000.0
2007-03-15 06:58:00,1.93492,1.935,1.93488,1.93488,76700002.0
2007-03-15 06:59:00,1.93474,1.93474,1.93435,1.93435,32900000.0
2007-03-15 07:00:00,1.93451,1.93464,1.93451,1.93464,23000000.0
2007-03-15 07:01:00,1.93467,1.93477,1.93467,1.93474,85500001.0
2007-03-15 07:02:00,1.93476,1.93485,1.93472,1.93485,40600000.0
2007-03-15 07:03:00,1.93474,1.93477,1.93454,1.93454,73900001.0
2007-03-15 07:04:00,1.9344,1.9344,1.93425,1.93425,17600000.0
2007-03-15 07:05:00,1.93416,1.93421,1.93403,1.93403,47900000.0
2007-03-15 07:06:00,1.934,1.93417,1.934,1.93411,71899999.0
2007-03-15 07:07:00,1.93422,1.93427,1.93421,1.93422,21900000.0
2007-03-15 07:08:00,1.93423,1.93431,1.93419,1.93431,63299999.0
2007-03-15 07:09:00,1.93428,1.93428,1.93412,1.93426,28900000.0
2007-03-15 07:10:00,1.93426,1.93429,1.93426,1.93429,13300000.0
2007-03-15 07:11:00,1.93416,1.93416,1.93399,1.93402,75400000.0
2007-03-15 07:12:00,1.9341,1.93415,1.93408,1.93408,55999999.0
2007-03-15 07:13:00,1.93417,1.93417,1.9339,1.9339,48599999.0
2007-03-15 07:14:00,1.93378,1.93378,1.93321,1.93321,121899999.0
2007-03-15 07:15:00,1.93324,1.93324,1.93278,1.93301,50200000.0
2007-03-15 07:16:00,1.93303,1.93304,1.93295,1.93297,13100000.0
2007-03-15 07:17:00,1.9331,1.93319,1.933,1.93309,42200000.0
2007-03-15 07:18:00,1.9331,1.93332,1.9331,1.93331,31100000.0
2007-03-15 07:19:00,1.93344,1.93366,1.93344,1.93362,55100000.0
2007-03-15 07:20:00,1.93366,1.93371,1.93347,1.93356,127600001.0
2007-03-15 07:21:00,1.93357,1.93369,1.93353,1.93369,36400000.0
2007-03-15 07:22:00,1.93361,1.93382,1.93355,1.93375,87500001.0
2007-03-15 07:23:00,1.93372,1.93385,1.93371,1.9338,73099999.0
2007-03-15 07:24:00,1.93382,1.93392,1.9338,1.93388,106900003.0
2007-03-15 07:25:00,1.93391,1.93391,1.93368,1.93379,66200002.0
2007-03-15 07:26:00,1.93378,1.9338,1.93368,1.93368,127200004.0
2007-03-15 07:27:00,1.9336,1.93377,1.9336,1.93373,56400000.0
2007-03-15 07:28:00,1.9337,1.93379,1.9337,1.9337,33100000.0
2007-03-15 07:29:00,1.93366,1.93369,1.93366,1.93369,16300000.0
2007-03-15 07:30:00,1.93364,1.93367,1.93356,1.93361,67600002.0
2007-03-15 07:31:00,1.93357,1.93365,1.93357,1.9336,87799998.0
2007-03-15 07:32:00,1.93355,1.93358,1.93351,1.93352,61899999.0
2007-03-15 07:33:00,1.93357,1.93364,1.93353,1.93358,41500000.0
2007-03-15 07:34:00,1.93338,1.93339,1.93326,1.93336,100300000.0
2007-03-15 07:35:00,1.93358,1.93365,1.93353,1.9336,78600000.0
2007-03-15 07:36:00,1.93365,1.93365,1.9336,1.9336,40700001.0
2007-03-15 07:37:00,1.93355,1.93355,1.93345,1.93345,32700000.0
2007-03-15 07:38:00,1.93335,1.93341,1.93335,1.93341,15400000.0
2007-03-15 07:39:00,1.93342,1.93369,1.93342,1.93364,89100001.0
2007-03-15 07:40:00,1.93368,1.93385,1.93368,1.93385,62599999.0
2007-03-15 07:41:00,1.9338,1.934,1.93378,1.934,24500000.0
2007-03-15 07:42:00,1.93405,1.93421,1.93403,1.93403,59400000.0
2007-03-15 07:43:00,1.93406,1.93408,1.93396,1.934,97599998.0
2007-03-15 07:44:00,1.93384,1.93402,1.93384,1.93402,26900000.0
2007-03-15 07:45:00,1.934,1.934,1.93388,1.93388,38500001.0
2007-03-15 07:46:00,1.93392,1.93392,1.9338,1.9339,107200001.0
2007-03-15 07:47:00,1.9338,1.93387,1.93369,1.93372,58800000.0
2007-03-15 07:48:00,1.93386,1.93386,1.93382,1.93382,9600000.0
2007-03-15 07:49:00,1.93389,1.93393,1.93376,1.93379,60600000.0
2007-03-15 07:50:00,1.93378,1.93384,1.93373,1.93373,92000000.0
2007-03-15 07:51:00,1.93387,1.93404,1.93371,1.93371,52500000.0
2007-03-15 07:52:00,1.93372,1.93377,1.93352,1.93367,72300000.0
2007-03-15 07:53:00,1.93346,1.93347,1.93346,1.93347,33900001.0
2007-03-15 07:54:00,1.93342,1.93353,1.93342,1.93347,41600000.0
2007-03-15 07:55:00,1.9335,1.93357,1.93339,1.93348,63200001.0
2007-03-15 07:56:00,1.93365,1.93387,1.93363,1.9337,49499999.0
2007-03-15 07:57:00,1.93373,1.93383,1.93373,1.93375,40600000.0
2007-03-15 07:58:00,1.93338,1.93338,1.93312,1.93312,44300001.0
2007-03-15 07:59:00,1.93292,1.93297,1.93221,1.93221,31300000.0
2007-03-15 08:00:00,1.93204,1.93211,1.93204,1.93211,35400000.0
2007-03-15 08:01:00,1.93211,1.933,1.9321,1.93286,108499999.0
2007-03-15 08:02:00,1.9329,1.93323,1.93281,1.93289,59300000.0
2007-03-15 08:03:00,1.93284,1.93298,1.93284,1.93293,64999999.0
2007-03-15 08:04:00,1.93295,1.93312,1.93289,1.93312,93000001.0
2007-03-15 08:05:00,1.93323,1.93367,1.93318,1.93367,43600000.0
2007-03-15 08:06:00,1.9338,1.93416,1.9338,1.93411,70970001.0
2007-03-15 08:07:00,1.93387,1.93387,1.93342,1.93356,88900001.0
2007-03-15 08:08:00,1.9336,1.93363,1.93354,1.93358,101399999.0
2007-03-15 08:09:00,1.93345,1.93345,1.93332,1.93338,64400000.0
2007-03-15 08:10:00,1.93331,1.93343,1.93329,1.93343,102000000.0
2007-03-15 08:11:00,1.93355,1.9337,1.93355,1.9337,71200001.0
2007-03-15 08:12:00,1.93381,1.93429,1.93381,1.93429,93999999.0
2007-03-15 08:13:00,1.93433,1.93433,1.93354,1.93354,25900000.0
2007-03-15 08:14:00,1.93318,1.93326,1.93301,1.93304,18100000.0
2007-03-15 08:15:00,1.93302,1.93307,1.93294,1.933,75200000.0
2007-03-15 08:16:00,1.93295,1.93295,1.93268,1.93285,39000000.0
2007-03-15 08:17:00,1.93279,1.93284,1.93259,1.93266,83899999.0
2007-03-15 08:18:00,1.93262,1.93269,1.93255,1.93266,55000000.0
2007-03-15 08:19:00,1.93265,1.93271,1.9326,1.93264,44200000.0
2007-03-15 08:20:00,1.93267,1.93274,1.93257,1.93274,65700000.0
2007-03-15 08:21:00,1.9327,1.93277,1.93268,1.93268,68400000.0
2007-03-15 08:22:00,1.93281,1.93301,1.93274,1.93301,92099999.0
2007-03-15 08:23:00,1.93298,1.93301,1.93285,1.93285,97599998.0
2007-03-15 08:24:00,1.93265,1.93288,1.93249,1.93288,54100000.0
2007-03-15 08:25:00,1.93296,1.93363,1.93296,1.93363,44800000.0
2007-03-15 08:26:00,1.93362,1.93362,1.9334,1.93343,88999999.0
2007-03-15 08:27:00,1.9334,1.93344,1.93331,1.93339,117700000.0
2007-03-15 08:28:00,1.93336,1.93363,1.93336,1.93363,89500001.0
2007-03-15 08:29:00,1.93376,1.93393,1.93376,1.93393,22300000.0
2007-03-15 08:30:00,1.93402,1.93404,1.93389,1.93389,91799999.0
2007-03-15 08:31:00,1.93366,1.93366,1.93334,1.93345,63500000.0
2007-03-15 08:32:00,1.93343,1.93343,1.9333,1.93331,45300000.0
2007-03-15 08:33:00,1.93343,1.93348,1.93333,1.93348,35300000.0
2007-03-15 08:34:00,1.93355,1.93388,1.93355,1.93386,43800000.0
2007-03-15 08:35:00,1.93397,1.93402,1.93383,1.93388,60900000.0
2007-03-15 08:36:00,1.93387,1.93394,1.93387,1.93388,23400000.0
2007-03-15 08:37:00,1.93383,1.9339,1.93383,1.9339,64300000.0
2007-03-15 08:38:00,1.9338,1.93381,1.93363,1.93363,70700002.0
2007-03-15 08:39:00,1.93352,1.93363,1.93343,1.93363,56800000.0
2007-03-15 08:40:00,1.93368,1.93381,1.93363,1.93363,127899998.0
2007-03-15 08:41:00,1.93367,1.93376,1.93362,1.9337,76300000.0
2007-03-15 08:42:00,1.9338,1.93399,1.9338,1.93387,98699999.0
2007-03-15 08:43:00,1.93381,1.93381,1.93363,1.93369,40600000.0
2007-03-15 08:44:00,1.93379,1.93388,1.93367,1.9337,45600000.0
2007-03-15 08:45:00,1.93371,1.93371,1.93342,1.93349,37300000.0
2007-03-15 08:46:00,1.93347,1.93355,1.93346,1.93355,69699999.0
2007-03-15 08:47:00,1.93355,1.93355,1.9335,1.9335,51700000.0
2007-03-15 08:48:00,1.93355,1.93355,1.93345,1.93345,87800002.0
2007-03-15 08:49:00,1.93355,1.93355,1.9335,1.93352,73100001.0
2007-03-15 08:50:00,1.93347,1.93352,1.93336,1.93336,66400000.0
2007-03-15 08:51:00,1.93325,1.93325,1.93318,1.93323,54300001.0
2007-03-15 08:52:00,1.93329,1.93355,1.93329,1.93343,50300000.0
2007-03-15 08:53:00,1.93356,1.93356,1.93328,1.93328,25700000.0
2007-03-15 08:54:00,1.93335,1.9335,1.93333,1.93333,54700000.0
2007-03-15 08:55:00,1.93335,1.93342,1.93322,1.93332,91400001.0
2007-03-15 08:56:00,1.93325,1.93341,1.93314,1.93332,85300000.0
2007-03-15 08:57:00,1.93347,1.93347,1.93343,1.93343,13300000.0
2007-03-15 08:58:00,1.93336,1.93336,1.93316,1.93321,46799999.0
2007-03-15 08:59:00,1.9332,1.93323,1.93315,1.93323,28000000.0
2007-03-15 09:00:00,1.93331,1.93332,1.93289,1.93289,101299998.0
2007-03-15 09:01:00,1.93287,1.93287,1.9328,1.93285,71700000.0
2007-03-15 09:02:00,1.93295,1.93314,1.93295,1.93314,73099998.0
2007-03-15 09:03:00,1.93318,1.93332,1.93312,1.93332,99100000.0
2007-03-15 09:04:00,1.93334,1.93344,1.93331,1.93334,79000000.0
2007-03-15 09:05:00,1.93338,1.93338,1.93326,1.93338,39700000.0
2007-03-15 09:06:00,1.93347,1.93348,1.9333,1.93339,110199999.0
2007-03-15 09:07:00,1.93345,1.93386,1.93345,1.93386,134700001.0
2007-03-15 09:08:00,1.93396,1.934,1.93371,1.93385,71499999.0
2007-03-15 09:09:00,1.93401,1.93423,1.93391,1.93414,29700000.0
2007-03-15 09:10:00,1.93412,1.93412,1.93362,1.93362,55799999.0
2007-03-15 09:11:00,1.9337,1.93381,1.93295,1.93295,49800000.0
2007-03-15 09:12:00,1.93295,1.93305,1.93283,1.93297,28700000.0
2007-03-15 09:13:00,1.93319,1.93329,1.93319,1.93329,58500000.0
2007-03-15 09:14:00,1.9335,1.93395,1.9335,1.93395,21400000.0
2007-03-15 09:15:00,1.93393,1.93405,1.93389,1.93405,51500000.0
2007-03-15 09:16:00,1.93417,1.9343,1.9341,1.93415,73599999.0
2007-03-15 09:17:00,1.93424,1.93424,1.93415,1.9342,108100001.0
2007-03-15 09:18:00,1.93418,1.93419,1.93417,1.93417,19300000.0
2007-03-15 09:19:00,1.93404,1.93404,1.93381,1.93385,31200000.0
2007-03-15 09:20:00,1.93379,1.93379,1.93336,1.9334,78499998.0
2007-03-15 09:21:00,1.93331,1.93364,1.93319,1.93362,83400001.0
2007-03-15 09:22:00,1.93363,1.93374,1.9335,1.9335,93300001.0
2007-03-15 09:23:00,1.93338,1.93375,1.9332,1.93367,111799999.0
2007-03-15 09:24:00,1.93355,1.93355,1.93331,1.93338,37700001.0
2007-03-15 09:25:00,1.93331,1.93341,1.9333,1.93331,46400000.0
2007-03-15 09:26:00,1.93337,1.93337,1.93306,1.93306,41099999.0
2007-03-15 09:27:00,1.93297,1.93297,1.93198,1.93198,39100000.0
2007-03-15 09:28:00,1.93209,1.9323,1.93206,1.93227,42500000.0
2007-03-15 09:29:00,1.93244,1.93247,1.93227,1.93237,54000000.0
2007-03-15 09:30:00,1.93231,1.93253,1.93231,1.93239,42599999.0
2007-03-15 09:31:00,1.9323,1.93241,1.93218,1.93241,85800000.0
2007-03-15 09:32:00,1.93241,1.93253,1.93241,1.93253,42700000.0
2007-03-15 09:33:00,1.93302,1.93323,1.93302,1.93323,5500000.0
2007-03-15 09:34:00,1.93373,1.93381,1.93361,1.93361,159500002.0
2007-03-15 09:35:00,1.93363,1.93371,1.93359,1.93367,39900000.0
2007-03-15 09:36:00,1.93354,1.93364,1.93348,1.93348,57100000.0
2007-03-15 09:37:00,1.93326,1.93336,1.93296,1.93296,43400000.0
2007-03-15 09:38:00,1.93292,1.9332,1.93292,1.9332,65900000.0
2007-03-15 09:39:00,1.93311,1.93325,1.93311,1.9332,67100000.0
2007-03-15 09:40:00,1.93327,1.93337,1.93327,1.93337,47400000.0
2007-03-15 09:41:00,1.93316,1.93335,1.933,1.933,29200001.0
2007-03-15 09:42:00,1.93296,1.93296,1.93257,1.93265,100000000.0
2007-03-15 09:43:00,1.93263,1.93278,1.93251,1.93266,59400000.0
2007-03-15 09:44:00,1.93272,1.93272,1.93253,1.9326,104200000.0
2007-03-15 09:45:00,1.93258,1.93267,1.93258,1.93267,37800000.0
2007-03-15 09:46:00,1.93282,1.93287,1.93275,1.93285,50700000.0
2007-03-15 09:47:00,1.93279,1.93279,1.93262,1.93262,63100001.0
2007-03-15 09:48:00,1.93263,1.93273,1.93261,1.93268,155500003.0
2007-03-15 09:49:00,1.93278,1.93278,1.93258,1.93259,142700000.0
2007-03-15 09:50:00,1.93266,1.93285,1.93266,1.9327,59900001.0
2007-03-15 09:51:00,1.93285,1.93299,1.93285,1.93299,55900000.0
2007-03-15 09:52:00,1.93294,1.93312,1.93294,1.93312,33500000.0
2007-03-15 09:53:00,1.93308,1.93325,1.93302,1.93325,52099999.0
2007-03-15 09:54:00,1.93331,1.93341,1.93293,1.93305,102700002.0
2007-03-15 09:55:00,1.9331,1.93318,1.93298,1.933,52200000.0
2007-03-15 09:56:00,1.93297,1.93297,1.93284,1.93289,28200000.0
2007-03-15 09:57:00,1.93288,1.93288,1.93265,1.9327,92099999.0
2007-03-15 09:58:00,1.93265,1.93277,1.93257,1.93267,86899999.0
2007-03-15 09:59:00,1.93262,1.93287,1.93262,1.93285,33200000.0
2007-03-15 10:00:00,1.93287,1.93307,1.93287,1.93294,16300000.0
2007-03-15 10:01:00,1.93294,1.93318,1.93294,1.93318,49700000.0
2007-03-15 10:02:00,1.93308,1.93309,1.93294,1.93298,116099999.0
2007-03-15 10:03:00,1.933,1.93308,1.9329,1.93302,70500001.0
2007-03-15 10:04:00,1.93301,1.93309,1.93292,1.93292,42000000.0
2007-03-15 10:05:00,1.93294,1.93304,1.93287,1.93297,105399999.0
2007-03-15 10:06:00,1.93294,1.93297,1.93281,1.93287,39100000.0
2007-03-15 10:07:00,1.93298,1.9331,1.93289,1.9331,104300001.0
2007-03-15 10:08:00,1.93314,1.93319,1.93314,1.93314,69800001.0
2007-03-15 10:09:00,1.93323,1.93343,1.93321,1.93343,70600001.0
2007-03-15 10:10:00,1.93336,1.93349,1.93326,1.93332,86799998.0
2007-03-15 10:11:00,1.93328,1.93328,1.93321,1.93321,10100000.0
2007-03-15 10:12:00,1.93321,1.93326,1.93306,1.93313,63200000.0
2007-03-15 10:13:00,1.93304,1.93304,1.93278,1.93286,47800002.0
2007-03-15 10:14:00,1.9326,1.9326,1.93216,1.9322,70100001.0
2007-03-15 10:15:00,1.93222,1.93227,1.93218,1.93227,44199999.0
2007-03-15 10:16:00,1.93218,1.93233,1.9321,1.93215,98500000.0
2007-03-15 10:17:00,1.93208,1.93208,1.93082,1.93085,35000000.0
2007-03-15 10:18:00,1.93084,1.93146,1.93084,1.93146,65600000.0
2007-03-15 10:19:00,1.93143,1.93156,1.93143,1.93156,50799998.0
2007-03-15 10:20:00,1.93153,1.93163,1.93145,1.9315,54500000.0
2007-03-15 10:21:00,1.93149,1.93154,1.93123,1.93123,72300000.0
2007-03-15 10:22:00,1.93107,1.93117,1.93107,1.93114,74800000.0
2007-03-15 10:23:00,1.93112,1.93147,1.93112,1.93138,71100001.0
2007-03-15 10:24:00,1.93135,1.93151,1.93132,1.93143,72900002.0
2007-03-15 10:25:00,1.93152,1.93173,1.93152,1.93159,90999998.0
2007-03-15 10:26:00,1.93158,1.93172,1.93158,1.93172,72899999.0
2007-03-15 10:27:00,1.93176,1.93187,1.93175,1.93187,59999999.0
2007-03-15 10:28:00,1.93188,1.93209,1.93183,1.93209,100199997.0
2007-03-15 10:29:00,1.93195,1.93201,1.93187,1.93197,51800000.0
2007-03-15 10:30:00,1.93195,1.93195,1.93164,1.93169,39800000.0
2007-03-15 10:31:00,1.93168,1.93209,1.93168,1.93209,75000000.0
2007-03-15 10:32:00,1.9321,1.93219,1.93206,1.93217,15500000.0
2007-03-15 10:33:00,1.93228,1.9323,1.93199,1.93199,64799999.0
2007-03-15 10:34:00,1.93223,1.93223,1.93206,1.93215,40400000.0
2007-03-15 10:35:00,1.93215,1.93229,1.93215,1.93226,40500000.0
2007-03-15 10:36:00,1.9325,1.93304,1.9325,1.93304,109500001.0
2007-03-15 10:37:00,1.93308,1.93323,1.93292,1.9332,140199998.0
2007-03-15 10:38:00,1.9332,1.93351,1.93313,1.93351,57200000.0
2007-03-15 10:39:00,1.93348,1.93375,1.93345,1.93368,37400000.0
2007-03-15 10:40:00,1.93377,1.93377,1.93346,1.93347,55000000.0
2007-03-15 10:41:00,1.93332,1.93338,1.9332,1.9332,38700000.0
2007-03-15 10:42:00,1.93332,1.93332,1.93317,1.93326,66900001.0
2007-03-15 10:43:00,1.93333,1.93333,1.93318,1.93322,67199999.0
2007-03-15 10:44:00,1.93323,1.93337,1.93317,1.93337,79300000.0
2007-03-15 10:45:00,1.93347,1.93358,1.9332,1.93327,72600001.0
2007-03-15 10:46:00,1.93322,1.93345,1.93322,1.9334,47800000.0
2007-03-15 10:47:00,1.93342,1.93348,1.93342,1.93348,63000000.0
2007-03-15 10:48:00,1.93335,1.9334,1.93335,1.9334,16600000.0
2007-03-15 10:49:00,1.9334,1.93342,1.9334,1.93342,71900000.0
2007-03-15 10:50:00,1.93342,1.93352,1.93342,1.9335,32100000.0
2007-03-15 10:51:00,1.93367,1.93383,1.93364,1.9338,59300001.0
2007-03-15 10:52:00,1.93397,1.93431,1.93397,1.93423,81899998.0
2007-03-15 10:53:00,1.93442,1.93467,1.93442,1.93466,32100000.0
2007-03-15 10:54:00,1.93467,1.9347,1.93438,1.93438,82600002.0
2007-03-15 10:55:00,1.93446,1.93452,1.93424,1.93424,63600000.0
2007-03-15 10:56:00,1.93413,1.93413,1.93376,1.93386,87299999.0
2007-03-15 10:57:00,1.9339,1.934,1.93388,1.93397,29700000.0
2007-03-15 10:58:00,1.93399,1.93408,1.93382,1.93408,86500000.0
2007-03-15 10:59:00,1.93416,1.93427,1.9341,1.93422,74400000.0
2007-03-15 11:00:00,1.93421,1.93421,1.93406,1.93406,56900000.0
2007-03-15 11:01:00,1.93418,1.93419,1.93407,1.93417,55500001.0
2007-03-15 11:02:00,1.9342,1.9342,1.93414,1.93416,68000001.0
2007-03-15 11:03:00,1.93416,1.93416,1.93393,1.93411,71899999.0
2007-03-15 11:04:00,1.93415,1.93421,1.93407,1.93407,86100002.0
2007-03-15 11:05:00,1.93406,1.93406,1.9337,1.9337,121300002.0
2007-03-15 11:06:00,1.93361,1.93367,1.93344,1.93355,100399997.0
2007-03-15 11:07:00,1.9336,1.93364,1.93357,1.93363,49850000.0
2007-03-15 11:08:00,1.93358,1.93358,1.93324,1.93336,75599999.0
2007-03-15 11:09:00,1.93333,1.93336,1.93323,1.93335,51100000.0
2007-03-15 11:10:00,1.9334,1.93345,1.93327,1.93329,50200000.0
2007-03-15 11:11:00,1.93325,1.93325,1.93318,1.9332,67500000.0
2007-03-15 11:12:00,1.93306,1.93306,1.93268,1.93276,70000000.0
2007-03-15 11:13:00,1.93267,1.93273,1.93259,1.93273,35900000.0
2007-03-15 11:14:00,1.93274,1.93285,1.93274,1.93281,49800000.0
2007-03-15 11:15:00,1.93295,1.93298,1.93268,1.93269,35000000.0
2007-03-15 11:16:00,1.93263,1.93275,1.93255,1.93275,44400000.0
2007-03-15 11:17:00,1.93267,1.93267,1.93235,1.93235,25900000.0
2007-03-15 11:18:00,1.93233,1.93238,1.93223,1.93233,55200001.0
2007-03-15 11:19:00,1.93225,1.93225,1.93204,1.93218,87399999.0
2007-03-15 11:20:00,1.93218,1.93243,1.93218,1.93243,90099999.0
2007-03-15 11:21:00,1.93241,1.93246,1.93234,1.93234,73699999.0
2007-03-15 11:22:00,1.93233,1.93235,1.93214,1.93233,111300000.0
2007-03-15 11:23:00,1.93236,1.93246,1.93229,1.93234,77000000.0
2007-03-15 11:24:00,1.93248,1.93248,1.93226,1.93244,99800000.0
2007-03-15 11:25:00,1.93235,1.9328,1.93235,1.9328,85700001.0
2007-03-15 11:26:00,1.933,1.933,1.93266,1.93266,79200000.0
2007-03-15 11:27:00,1.93266,1.93266,1.93248,1.93248,54100000.0
2007-03-15 11:28:00,1.93252,1.93267,1.93243,1.93262,61400000.0
2007-03-15 11:29:00,1.93268,1.93298,1.93268,1.93298,117299999.0
2007-03-15 11:30:00,1.93295,1.93305,1.93288,1.93288,110199998.0
2007-03-15 11:31:00,1.93288,1.93302,1.93279,1.93299,107299999.0
2007-03-15 11:32:00,1.93304,1.93335,1.93302,1.93335,73200000.0
2007-03-15 11:33:00,1.93327,1.9333,1.93313,1.93313,60400001.0
2007-03-15 11:34:00,1.93318,1.93321,1.93307,1.93318,53500000.0
2007-03-15 11:35:00,1.93327,1.93357,1.93327,1.93345,128300002.0
2007-03-15 11:36:00,1.93337,1.93358,1.93336,1.93351,76800000.0
2007-03-15 11:37:00,1.93349,1.93379,1.93345,1.93365,56699999.0
2007-03-15 11:38:00,1.93367,1.93375,1.93358,1.93375,84500000.0
2007-03-15 11:39:00,1.93373,1.93383,1.93366,1.9337,40400000.0
2007-03-15 11:40:00,1.93347,1.93363,1.93346,1.93354,43800000.0
2007-03-15 11:41:00,1.93353,1.93353,1.93345,1.93345,75399999.0
2007-03-15 11:42:00,1.93343,1.9335,1.93339,1.93342,143499999.0
2007-03-15 11:43:00,1.93338,1.93347,1.933,1.933,35699999.0
2007-03-15 11:44:00,1.93302,1.93309,1.93295,1.93295,89600000.0
2007-03-15 11:45:00,1.93297,1.93297,1.93274,1.93287,56800000.0
2007-03-15 11:46:00,1.93298,1.93303,1.93296,1.93299,128600001.0
2007-03-15 11:47:00,1.93308,1.93334,1.93308,1.93327,120300000.0
2007-03-15 11:48:00,1.93338,1.93363,1.93338,1.93351,100000001.0
2007-03-15 11:49:00,1.93351,1.93393,1.93351,1.93393,69599999.0
2007-03-15 11:50:00,1.93402,1.93407,1.93391,1.93403,102600001.0
2007-03-15 11:51:00,1.93402,1.93405,1.93393,1.93405,24900000.0
2007-03-15 11:52:00,1.93408,1.93412,1.93403,1.93411,64800001.0
2007-03-15 11:53:00,1.93416,1.93442,1.93416,1.93442,28800000.0
2007-03-15 11:54:00,1.93442,1.93445,1.9343,1.9343,114500000.0
2007-03-15 11:55:00,1.9343,1.9343,1.93414,1.93414,51999999.0
2007-03-15 11:56:00,1.93425,1.93425,1.93399,1.93404,144300002.0
2007-03-15 11:57:00,1.93414,1.93436,1.93406,1.93433,79500000.0
2007-03-15 11:58:00,1.93431,1.93445,1.93431,1.93442,47200000.0
2007-03-15 11:59:00,1.93451,1.93473,1.93439,1.93473,96699999.0
2007-03-15 12:00:00,1.93456,1.93456,1.9331,1.93328,139300000.0
2007-03-15 12:01:00,1.93335,1.93374,1.93335,1.93372,85900000.0
2007-03-15 12:02:00,1.93387,1.93427,1.93387,1.93421,24500000.0
2007-03-15 12:03:00,1.93418,1.9342,1.93412,1.93412,60599999.0
2007-03-15 12:04:00,1.93407,1.93415,1.93402,1.93402,93399999.0
2007-03-15 12:05:00,1.934,1.93412,1.93389,1.93398,143800000.0
2007-03-15 12:06:00,1.93392,1.93401,1.93386,1.93386,73600000.0
2007-03-15 12:07:00,1.93397,1.93403,1.93393,1.93403,66599999.0
2007-03-15 12:08:00,1.93398,1.93416,1.93398,1.93403,53000000.0
2007-03-15 12:09:00,1.93404,1.93409,1.93396,1.934,66599999.0
2007-03-15 12:10:00,1.93407,1.9341,1.93404,1.93407,30800001.0
2007-03-15 12:11:00,1.93402,1.93408,1.93397,1.93397,32000000.0
2007-03-15 12:12:00,1.93391,1.93396,1.93351,1.93351,76000000.0
2007-03-15 12:13:00,1.93343,1.93343,1.93326,1.93326,79699999.0
2007-03-15 12:14:00,1.93325,1.93329,1.93295,1.93295,69700000.0
2007-03-15 12:15:00,1.93301,1.93301,1.93299,1.93299,5200000.0
2007-03-15 12:16:00,1.93305,1.93318,1.93302,1.93318,15500000.0
2007-03-15 12:17:00,1.93318,1.93318,1.9329,1.93299,76599999.0
2007-03-15 12:18:00,1.933,1.9331,1.93297,1.9331,68900000.0
2007-03-15 12:19:00,1.9332,1.93345,1.93316,1.9334,74500001.0
2007-03-15 12:20:00,1.93357,1.93376,1.93357,1.93376,27700000.0
2007-03-15 12:21:00,1.93374,1.93389,1.93374,1.93388,99500002.0
2007-03-15 12:22:00,1.93388,1.93399,1.93388,1.93394,63399999.0
2007-03-15 12:23:00,1.93404,1.93419,1.93404,1.93416,31000001.0
2007-03-15 12:24:00,1.93424,1.93436,1.93422,1.9343,52300001.0
2007-03-15 12:25:00,1.93438,1.93445,1.93428,1.93432,61400000.0
2007-03-15 12:26:00,1.93425,1.93425,1.93407,1.93408,65099999.0
2007-03-15 12:27:00,1.93386,1.93392,1.93381,1.9339,60600000.0
2007-03-15 12:28:00,1.93406,1.9342,1.934,1.93415,96799999.0
2007-03-15 12:29:00,1.93423,1.93423,1.93413,1.93415,72299999.0
2007-03-15 12:30:00,1.93411,1.93418,1.93403,1.9341,69800000.0
2007-03-15 12:31:00,1.93408,1.93427,1.93408,1.93416,75000000.0
2007-03-15 12:32:00,1.93412,1.93412,1.93397,1.93407,60899999.0
2007-03-15 12:33:00,1.93408,1.93419,1.93403,1.93413,77399998.0
2007-03-15 12:34:00,1.93413,1.93413,1.93406,1.9341,18000000.0
2007-03-15 12:35:00,1.93408,1.93418,1.93405,1.93416,94200001.0
2007-03-15 12:36:00,1.93417,1.9342,1.93409,1.93415,56200000.0
2007-03-15 12:37:00,1.93407,1.93435,1.93404,1.93431,63000000.0
2007-03-15 12:38:00,1.93434,1.93447,1.93434,1.93443,60100000.0
2007-03-15 12:39:00,1.93445,1.93501,1.93445,1.93497,67700000.0
2007-03-15 12:40:00,1.93493,1.93493,1.93462,1.93466,57000000.0
2007-03-15 12:41:00,1.9348,1.93516,1.9348,1.93516,102900002.0
2007-03-15 12:42:00,1.93524,1.93537,1.93524,1.93527,80999999.0
2007-03-15 12:43:00,1.9352,1.93529,1.93491,1.93529,62900000.0
2007-03-15 12:44:00,1.93529,1.93533,1.93515,1.93518,94700000.0
2007-03-15 12:45:00,1.93526,1.93526,1.93512,1.93515,56500000.0
2007-03-15 12:46:00,1.93515,1.93526,1.93514,1.93518,72999999.0
2007-03-15 12:47:00,1.93509,1.93516,1.93482,1.93482,79600000.0
2007-03-15 12:48:00,1.93463,1.93467,1.93459,1.93467,20700000.0
2007-03-15 12:49:00,1.93474,1.93475,1.93457,1.93465,52599999.0
2007-03-15 12:50:00,1.93459,1.93474,1.93458,1.93469,54200000.0
2007-03-15 12:51:00,1.9345,1.93453,1.93442,1.93453,45300000.0
2007-03-15 12:52:00,1.93446,1.9346,1.93446,1.93454,127300001.0
2007-03-15 12:53:00,1.93452,1.93453,1.93436,1.93447,111399997.0
2007-03-15 12:54:00,1.93455,1.93473,1.93442,1.93446,34000000.0
2007-03-15 12:55:00,1.93445,1.9346,1.93443,1.93455,62899999.0
2007-03-15 12:56:00,1.93449,1.93454,1.93438,1.93453,70599998.0
2007-03-15 12:57:00,1.93464,1.93464,1.93449,1.93455,57200000.0
2007-03-15 12:58:00,1.93464,1.93476,1.9346,1.93476,36300000.0
2007-03-15 12:59:00,1.93448,1.9348,1.93448,1.9347,68799999.0
2007-03-15 13:00:00,1.9347,1.93481,1.93469,1.93476,48600000.0
2007-03-15 13:01:00,1.9347,1.9348,1.93468,1.93479,43900000.0
2007-03-15 13:02:00,1.93477,1.93489,1.93475,1.93482,56500000.0
2007-03-15 13:03:00,1.93503,1.93526,1.93503,1.93525,34100000.0
2007-03-15 13:04:00,1.93528,1.93528,1.9352,1.93521,43500000.0
2007-03-15 13:05:00,1.93508,1.93512,1.93497,1.93508,79800000.0
2007-03-15 13:06:00,1.9352,1.9352,1.93501,1.93513,107000000.0
2007-03-15 13:07:00,1.93519,1.93539,1.93518,1.93528,80399999.0
2007-03-15 13:08:00,1.93535,1.93537,1.93519,1.93523,42500000.0
2007-03-15 13:09:00,1.9351,1.93514,1.93498,1.935,75399998.0
2007-03-15 13:10:00,1.93495,1.93497,1.9347,1.9347,68600001.0
2007-03-15 13:11:00,1.93464,1.93477,1.93464,1.93477,46200000.0
2007-03-15 13:12:00,1.9348,1.9349,1.93473,1.9349,85299998.0
2007-03-15 13:13:00,1.93471,1.93486,1.93464,1.93464,83600000.0
2007-03-15 13:14:00,1.9346,1.9346,1.9344,1.93445,53300000.0
2007-03-15 13:15:00,1.93437,1.93449,1.93436,1.93447,42000000.0
2007-03-15 13:16:00,1.9345,1.9345,1.93442,1.93442,70100001.0
2007-03-15 13:17:00,1.9344,1.9344,1.93423,1.93427,29000000.0
2007-03-15 13:18:00,1.93426,1.9343,1.9341,1.93418,45600000.0
2007-03-15 13:19:00,1.93432,1.9347,1.93431,1.9347,54500000.0
2007-03-15 13:20:00,1.93489,1.93523,1.93489,1.9352,57500002.0
2007-03-15 13:21:00,1.93535,1.93535,1.93528,1.93533,40999999.0
2007-03-15 13:22:00,1.93544,1.93559,1.93542,1.9355,45900000.0
2007-03-15 13:23:00,1.93575,1.93602,1.93575,1.93593,54499999.0
2007-03-15 13:24:00,1.93581,1.93581,1.93555,1.93555,28100000.0
2007-03-15 13:25:00,1.93561,1.93567,1.93561,1.93567,33500000.0
2007-03-15 13:26:00,1.93563,1.93569,1.93557,1.93557,92999999.0
2007-03-15 13:27:00,1.9356,1.93568,1.93555,1.93565,22100000.0
2007-03-15 13:28:00,1.93557,1.93569,1.93553,1.93563,73899999.0
2007-03-15 13:29:00,1.93561,1.9357,1.9356,1.93561,102700000.0
2007-03-15 13:30:00,1.93558,1.93564,1.93552,1.93552,141199999.0
2007-03-15 13:31:00,1.93553,1.93567,1.93543,1.9356,51300001.0
2007-03-15 13:32:00,1.93559,1.93566,1.93557,1.93558,73500000.0
2007-03-15 13:33:00,1.93574,1.9359,1.93574,1.9358,76900000.0
2007-03-15 13:34:00,1.93576,1.93603,1.93576,1.93578,48400000.0
2007-03-15 13:35:00,1.93577,1.93583,1.93577,1.93583,12000000.0
2007-03-15 13:36:00,1.93597,1.93599,1.93574,1.93593,83399999.0
2007-03-15 13:37:00,1.93612,1.93652,1.93612,1.93635,32000000.0
2007-03-15 13:38:00,1.93623,1.93636,1.93582,1.93582,46800000.0
2007-03-15 13:39:00,1.93579,1.93604,1.93579,1.93604,55699999.0
2007-03-15 13:40:00,1.93623,1.93623,1.93605,1.9361,88899999.0
2007-03-15 13:41:00,1.93614,1.93646,1.93609,1.93637,71999999.0
2007-03-15 13:42:00,1.9363,1.93648,1.93625,1.93646,66999998.0
2007-03-15 13:43:00,1.93633,1.93651,1.93632,1.93651,42800000.0
2007-03-15 13:44:00,1.93662,1.93666,1.93606,1.9361,81600000.0
2007-03-15 13:45:00,1.9361,1.93657,1.93606,1.93643,106899997.0
2007-03-15 13:46:00,1.93633,1.93633,1.93618,1.9362,27000000.0
2007-03-15 13:47:00,1.93625,1.93662,1.93625,1.93654,67900001.0
2007-03-15 13:48:00,1.93656,1.93661,1.93636,1.93639,117199999.0
2007-03-15 13:49:00,1.9363,1.9363,1.93601,1.93612,119100000.0
2007-03-15 13:50:00,1.93612,1.93625,1.9361,1.93625,55400000.0
2007-03-15 13:51:00,1.93628,1.93639,1.93626,1.93638,105099999.0
2007-03-15 13:52:00,1.93633,1.93637,1.93621,1.9363,76600001.0
2007-03-15 13:53:00,1.93624,1.9366,1.93624,1.9366,76400001.0
2007-03-15 13:54:00,1.93654,1.93674,1.93654,1.93674,67100000.0
2007-03-15 13:55:00,1.93665,1.93666,1.93653,1.93666,36000000.0
2007-03-15 13:56:00,1.93671,1.93671,1.93652,1.93658,64200001.0
2007-03-15 13:57:00,1.93668,1.93675,1.93655,1.93655,47799999.0
2007-03-15 13:58:00,1.93652,1.93658,1.93645,1.93645,53300001.0
2007-03-15 13:59:00,1.9364,1.9364,1.93575,1.93575,43600000.0
2007-03-15 14:00:00,1.9358,1.93584,1.9357,1.93572,103499999.0
2007-03-15 14:01:00,1.93565,1.9357,1.93547,1.93563,48300000.0
2007-03-15 14:02:00,1.93567,1.93578,1.93567,1.9357,93599999.0
2007-03-15 14:03:00,1.93582,1.93586,1.93568,1.93568,49400000.0
2007-03-15 14:04:00,1.9356,1.93563,1.93552,1.93563,74699998.0
2007-03-15 14:05:00,1.9357,1.93597,1.9357,1.93597,30200000.0
2007-03-15 14:06:00,1.93581,1.93581,1.9356,1.93562,68799999.0
2007-03-15 14:07:00,1.93562,1.93562,1.93554,1.9356,50899998.0
2007-03-15 14:08:00,1.93553,1.93571,1.93544,1.93556,86800000.0
2007-03-15 14:09:00,1.93555,1.93579,1.9355,1.93578,60000001.0
2007-03-15 14:10:00,1.9358,1.9358,1.93556,1.93569,53099999.0
2007-03-15 14:11:00,1.93561,1.93568,1.93561,1.93562,67600001.0
2007-03-15 14:12:00,1.93556,1.9356,1.93553,1.93555,65500001.0
2007-03-15 14:13:00,1.93562,1.93562,1.93549,1.93552,91500001.0
2007-03-15 14:14:00,1.93548,1.93561,1.93548,1.93554,76500000.0
2007-03-15 14:15:00,1.93553,1.9356,1.93542,1.93552,75099999.0
2007-03-15 14:16:00,1.93556,1.93559,1.93556,1.93559,7400000.0
2007-03-15 14:17:00,1.93562,1.93562,1.93544,1.93544,78200000.0
2007-03-15 14:18:00,1.93566,1.93617,1.93566,1.93597,64800000.0
2007-03-15 14:19:00,1.93602,1.93604,1.93595,1.93597,30500000.0
2007-03-15 14:20:00,1.93576,1.93576,1.93564,1.93573,25900000.0
2007-03-15 14:21:00,1.93569,1.93585,1.93566,1.93579,45800000.0
2007-03-15 14:22:00,1.93579,1.93584,1.93571,1.93584,52700001.0
2007-03-15 14:23:00,1.93583,1.93592,1.93583,1.93585,39200000.0
2007-03-15 14:24:00,1.93587,1.93589,1.93576,1.93583,34700000.0
2007-03-15 14:25:00,1.93586,1.93587,1.93569,1.93569,76400000.0
2007-03-15 14:26:00,1.93576,1.93577,1.93566,1.93577,82399999.0
2007-03-15 14:27:00,1.93587,1.9359,1.93576,1.93585,109100000.0
2007-03-15 14:28:00,1.93594,1.93637,1.93594,1.93626,26600000.0
2007-03-15 14:29:00,1.93622,1.9372,1.93619,1.93719,50499999.0
2007-03-15 14:30:00,1.93699,1.93699,1.93559,1.93591,101800000.0
2007-03-15 14:31:00,1.93649,1.93685,1.93638,1.93685,44900000.0
2007-03-15 14:32:00,1.93694,1.9376,1.9369,1.9376,47500000.0
2007-03-15 14:33:00,1.93752,1.93766,1.93711,1.93717,75400000.0
2007-03-15 14:34:00,1.93701,1.93701,1.93663,1.93692,47800000.0
2007-03-15 14:35:00,1.93707,1.93719,1.93698,1.93704,67100000.0
2007-03-15 14:36:00,1.93698,1.93698,1.93649,1.9367,18900000.0
2007-03-15 14:37:00,1.93676,1.93681,1.93652,1.9367,93299999.0
2007-03-15 14:38:00,1.9368,1.93691,1.93662,1.93672,96500000.0
2007-03-15 14:39:00,1.93677,1.9368,1.93661,1.93661,30700001.0
2007-03-15 14:40:00,1.93654,1.93689,1.93653,1.93678,83299999.0
2007-03-15 14:41:00,1.93664,1.93687,1.93658,1.93687,124300001.0
2007-03-15 14:42:00,1.93678,1.93678,1.93652,1.93662,35200000.0
2007-03-15 14:43:00,1.93672,1.93672,1.93651,1.93652,43800000.0
2007-03-15 14:44:00,1.93655,1.93667,1.93646,1.93663,109099999.0
2007-03-15 14:45:00,1.93658,1.93677,1.93656,1.93677,34900000.0
2007-03-15 14:46:00,1.93687,1.93697,1.93687,1.93694,62799999.0
2007-03-15 14:47:00,1.9369,1.93704,1.93685,1.93687,75100000.0
2007-03-15 14:48:00,1.93689,1.93691,1.93677,1.93677,100400000.0
2007-03-15 14:49:00,1.93673,1.93696,1.93654,1.93689,85499998.0
2007-03-15 14:50:00,1.93691,1.93691,1.93668,1.93672,47300000.0
2007-03-15 14:51:00,1.93668,1.93677,1.93666,1.93668,82400001.0
2007-03-15 14:52:00,1.9366,1.93707,1.9366,1.93707,113300000.0
2007-03-15 14:53:00,1.93718,1.93721,1.93703,1.93703,46399999.0
2007-03-15 14:54:00,1.93707,1.93712,1.93702,1.93702,86899998.0
2007-03-15 14:55:00,1.937,1.93709,1.937,1.93705,54799999.0
2007-03-15 14:56:00,1.93691,1.93695,1.93672,1.93695,57699999.0
2007-03-15 14:57:00,1.93693,1.937,1.93677,1.93677,112300001.0
2007-03-15 14:58:00,1.93682,1.93687,1.93665,1.93666,53200000.0
2007-03-15 14:59:00,1.93663,1.93669,1.93619,1.93619,44300001.0
2007-03-15 15:00:00,1.93592,1.93687,1.93569,1.93687,97799998.0
2007-03-15 15:01:00,1.93665,1.93707,1.93665,1.93698,66499998.0
2007-03-15 15:02:00,1.9369,1.9369,1.93679,1.93682,65100000.0
2007-03-15 15:03:00,1.93681,1.93681,1.93659,1.9367,55699998.0
2007-03-15 15:04:00,1.93656,1.93661,1.93625,1.93625,111400001.0
2007-03-15 15:05:00,1.93618,1.93662,1.93613,1.93662,46300001.0
2007-03-15 15:06:00,1.93675,1.9369,1.93671,1.9369,98199998.0
2007-03-15 15:07:00,1.93681,1.93681,1.93663,1.93675,47400000.0
2007-03-15 15:08:00,1.93661,1.93686,1.93654,1.93686,101999996.0
2007-03-15 15:09:00,1.93693,1.93759,1.93693,1.93759,108000002.0
2007-03-15 15:10:00,1.9374,1.9374,1.93704,1.93716,59199999.0
2007-03-15 15:11:00,1.93727,1.93727,1.9371,1.93711,70499998.0
2007-03-15 15:12:00,1.93727,1.93749,1.93718,1.93749,59199998.0
2007-03-15 15:13:00,1.93749,1.93749,1.93713,1.93723,148599995.0
2007-03-15 15:14:00,1.93737,1.93751,1.93721,1.93721,51899999.0
2007-03-15 15:15:00,1.93717,1.93729,1.9367,1.93672,100100000.0
2007-03-15 15:16:00,1.93663,1.93677,1.93658,1.9367,66099999.0
2007-03-15 15:17:00,1.93644,1.93644,1.9361,1.93621,18100000.0
2007-03-15 15:18:00,1.93625,1.93628,1.93607,1.93628,69599999.0
2007-03-15 15:19:00,1.93636,1.93654,1.93629,1.93641,130400000.0
2007-03-15 15:20:00,1.93682,1.93746,1.93668,1.93746,35900000.0
2007-03-15 15:21:00,1.93749,1.93749,1.93697,1.93697,75099999.0
2007-03-15 15:22:00,1.93678,1.93711,1.93671,1.93671,46900000.0
2007-03-15 15:23:00,1.93661,1.93661,1.93577,1.93577,79399999.0
2007-03-15 15:24:00,1.9358,1.93601,1.93551,1.93601,123000001.0
2007-03-15 15:25:00,1.93607,1.93607,1.93557,1.93557,86500001.0
2007-03-15 15:26:00,1.93548,1.93576,1.93548,1.9356,85799999.0
2007-03-15 15:27:00,1.93538,1.93538,1.93473,1.93485,111299999.0
2007-03-15 15:28:00,1.93488,1.93501,1.93486,1.93501,24400000.0
2007-03-15 15:29:00,1.93514,1.93516,1.93494,1.93498,50100000.0
2007-03-15 15:30:00,1.93493,1.93502,1.93483,1.93483,64099999.0
2007-03-15 15:31:00,1.93475,1.93475,1.93392,1.93392,57300001.0
2007-03-15 15:32:00,1.93367,1.934,1.93367,1.934,100000000.0
2007-03-15 15:33:00,1.9342,1.93436,1.93394,1.93394,62800000.0
2007-03-15 15:34:00,1.93388,1.93398,1.93341,1.93341,67700000.0
2007-03-15 15:35:00,1.93348,1.93348,1.93326,1.93335,31300000.0
2007-03-15 15:36:00,1.93354,1.93401,1.93354,1.93401,97199998.0
2007-03-15 15:37:00,1.93402,1.93407,1.93378,1.93407,74000000.0
2007-03-15 15:38:00,1.934,1.93457,1.93399,1.93457,26300000.0
2007-03-15 15:39:00,1.93462,1.93505,1.93459,1.93501,44800001.0
2007-03-15 15:40:00,1.935,1.93506,1.93495,1.93506,54300000.0
2007-03-15 15:41:00,1.93497,1.93497,1.93465,1.93473,34800000.0
2007-03-15 15:42:00,1.93475,1.93507,1.93475,1.9348,128399999.0
2007-03-15 15:43:00,1.93482,1.93509,1.93482,1.93505,98499999.0
2007-03-15 15:44:00,1.93502,1.93504,1.93469,1.93469,60499999.0
2007-03-15 15:45:00,1.93466,1.93478,1.93466,1.93469,49400000.0
2007-03-15 15:46:00,1.93463,1.93468,1.93461,1.93463,41800000.0
2007-03-15 15:47:00,1.93452,1.93488,1.93452,1.93475,67900000.0
2007-03-15 15:48:00,1.93464,1.93469,1.93453,1.93464,68099999.0
2007-03-15 15:49:00,1.93458,1.93477,1.93456,1.93467,123600001.0
2007-03-15 15:50:00,1.93463,1.93471,1.93446,1.93446,73400000.0
2007-03-15 15:51:00,1.93436,1.93436,1.93384,1.93385,38700000.0
2007-03-15 15:52:00,1.93382,1.93448,1.93382,1.93433,171600001.0
2007-03-15 15:53:00,1.93445,1.93454,1.93445,1.93449,44700000.0
2007-03-15 15:54:00,1.9345,1.93475,1.9345,1.93468,39900001.0
2007-03-15 15:55:00,1.93477,1.9348,1.93466,1.93475,96899999.0
2007-03-15 15:56:00,1.93461,1.93473,1.93438,1.93468,90900001.0
2007-03-15 15:57:00,1.93474,1.93484,1.93466,1.93475,51500000.0
2007-03-15 15:58:00,1.93473,1.93487,1.9347,1.93487,40000000.0
2007-03-15 15:59:00,1.93493,1.93493,1.93468,1.93472,67799999.0
2007-03-15 16:00:00,1.93486,1.93514,1.93486,1.93506,54600000.0
2007-03-15 16:01:00,1.93523,1.93523,1.93506,1.93513,87500001.0
2007-03-15 16:02:00,1.93492,1.93492,1.93485,1.93485,8100000.0
2007-03-15 16:03:00,1.93478,1.93484,1.93476,1.93482,63400000.0
2007-03-15 16:04:00,1.93478,1.93483,1.93477,1.93477,141199998.0
2007-03-15 16:05:00,1.93472,1.9348,1.93466,1.93467,82499999.0
2007-03-15 16:06:00,1.93472,1.93477,1.93467,1.93468,21900000.0
2007-03-15 16:07:00,1.93467,1.9347,1.93441,1.93441,27300000.0
2007-03-15 16:08:00,1.93414,1.93414,1.93379,1.93386,67599998.0
2007-03-15 16:09:00,1.93395,1.93409,1.93395,1.93402,58899998.0
2007-03-15 16:10:00,1.93397,1.93406,1.93397,1.93399,46800001.0
2007-03-15 16:11:00,1.93397,1.93412,1.93392,1.93412,79000002.0
2007-03-15 16:12:00,1.93416,1.93452,1.93416,1.93452,15700000.0
2007-03-15 16:13:00,1.93455,1.93455,1.93427,1.93443,93100002.0
2007-03-15 16:14:00,1.93438,1.93438,1.93418,1.93418,70499999.0
2007-03-15 16:15:00,1.93419,1.93439,1.93419,1.93437,92899999.0
2007-03-15 16:16:00,1.93434,1.93445,1.93434,1.93443,56999999.0
2007-03-15 16:17:00,1.9345,1.93458,1.93439,1.93452,56700000.0
2007-03-15 16:18:00,1.93451,1.9346,1.93449,1.93454,44999999.0
2007-03-15 16:19:00,1.93463,1.93488,1.93463,1.93486,46400001.0
2007-03-15 16:20:00,1.93487,1.93489,1.93447,1.93447,67400000.0
2007-03-15 16:21:00,1.9345,1.93466,1.93444,1.93466,92700000.0
2007-03-15 16:22:00,1.93464,1.93482,1.93464,1.93473,125000001.0
2007-03-15 16:23:00,1.93463,1.93479,1.93463,1.93477,66799999.0
2007-03-15 16:24:00,1.93481,1.93508,1.93481,1.93501,90699998.0
2007-03-15 16:25:00,1.93505,1.93507,1.93495,1.93503,56600000.0
2007-03-15 16:26:00,1.93513,1.93513,1.93494,1.935,26200000.0
2007-03-15 16:27:00,1.93493,1.93506,1.93487,1.93487,93900000.0
2007-03-15 16:28:00,1.93481,1.9349,1.93466,1.93466,26200000.0
2007-03-15 16:29:00,1.93471,1.9348,1.93464,1.93464,83500000.0
2007-03-15 16:30:00,1.9344,1.9344,1.93426,1.93428,61100000.0
2007-03-15 16:31:00,1.93428,1.93432,1.93387,1.93387,74900001.0
2007-03-15 16:32:00,1.93393,1.93399,1.93382,1.93384,71100000.0
2007-03-15 16:33:00,1.93376,1.93389,1.93373,1.93385,63000000.0
2007-03-15 16:34:00,1.93375,1.93385,1.9337,1.93378,55000000.0
2007-03-15 16:35:00,1.93363,1.93363,1.93334,1.93335,94600001.0
2007-03-15 16:36:00,1.9335,1.93365,1.93346,1.93365,45700000.0
2007-03-15 16:37:00,1.93377,1.93392,1.93377,1.93392,126199997.0
2007-03-15 16:38:00,1.93395,1.93424,1.93395,1.93424,51599999.0
2007-03-15 16:39:00,1.93407,1.93428,1.93407,1.93425,66799999.0
2007-03-15 16:40:00,1.93428,1.93443,1.93428,1.93441,8800000.0
2007-03-15 16:41:00,1.93429,1.93465,1.93429,1.93457,115299998.0
2007-03-15 16:42:00,1.93459,1.93491,1.93459,1.93491,59300001.0
2007-03-15 16:43:00,1.93505,1.93524,1.93494,1.935,45200000.0
2007-03-15 16:44:00,1.9349,1.93498,1.9348,1.93488,87199998.0
2007-03-15 16:45:00,1.93482,1.93494,1.93479,1.93479,36800000.0
2007-03-15 16:46:00,1.93483,1.93485,1.9347,1.93472,61000000.0
2007-03-15 16:47:00,1.93466,1.93478,1.93466,1.93472,48200000.0
2007-03-15 16:48:00,1.93468,1.93477,1.93465,1.93467,98000000.0
2007-03-15 16:49:00,1.93468,1.93471,1.93467,1.93471,57700000.0
2007-03-15 16:50:00,1.93478,1.93495,1.93477,1.93495,72999999.0
2007-03-15 16:51:00,1.93515,1.93551,1.93508,1.93551,68900000.0
2007-03-15 16:52:00,1.93567,1.93568,1.93509,1.93509,23200000.0
2007-03-15 16:53:00,1.93501,1.93517,1.93496,1.93517,43200000.0
2007-03-15 16:54:00,1.93529,1.93538,1.9352,1.93535,55200001.0
2007-03-15 16:55:00,1.93545,1.93568,1.93534,1.93568,59200000.0
2007-03-15 16:56:00,1.93575,1.93589,1.93575,1.93576,64100001.0
2007-03-15 16:57:00,1.93587,1.93587,1.93568,1.93572,70199999.0
2007-03-15 16:58:00,1.93567,1.93587,1.93567,1.93587,61800000.0
2007-03-15 16:59:00,1.93593,1.93593,1.93554,1.93554,47300000.0
2007-03-15 17:00:00,1.93546,1.93546,1.93504,1.93504,73499999.0
2007-03-15 17:01:00,1.93496,1.93504,1.93495,1.935,56800001.0
2007-03-15 17:02:00,1.93509,1.9354,1.93509,1.93521,81200000.0
2007-03-15 17:03:00,1.93509,1.93528,1.93508,1.93523,91200002.0
2007-03-15 17:04:00,1.93518,1.93543,1.93518,1.93542,83599999.0
2007-03-15 17:05:00,1.93534,1.93538,1.93527,1.93527,41200000.0
2007-03-15 17:06:00,1.93538,1.93546,1.93531,1.9354,96599998.0
2007-03-15 17:07:00,1.93526,1.93545,1.93503,1.93503,152899998.0
2007-03-15 17:08:00,1.93507,1.93513,1.93507,1.93513,21800000.0
2007-03-15 17:09:00,1.93539,1.93539,1.93536,1.93536,21100000.0
2007-03-15 17:10:00,1.93534,1.93542,1.93523,1.93523,45900000.0
2007-03-15 17:11:00,1.93514,1.93521,1.93503,1.9351,64199999.0
2007-03-15 17:12:00,1.93503,1.93508,1.935,1.93503,91799998.0
2007-03-15 17:13:00,1.93499,1.93507,1.93494,1.93502,91900002.0
2007-03-15 17:14:00,1.93513,1.93513,1.93496,1.93502,53500000.0
2007-03-15 17:15:00,1.93501,1.93559,1.93501,1.93557,69199999.0
2007-03-15 17:16:00,1.93558,1.93578,1.93543,1.93578,124999997.0
2007-03-15 17:17:00,1.93587,1.93597,1.93558,1.93586,94899998.0
2007-03-15 17:18:00,1.93617,1.9363,1.9359,1.93603,65900000.0
2007-03-15 17:19:00,1.93611,1.9363,1.93598,1.93605,41200001.0
2007-03-15 17:20:00,1.93591,1.93602,1.93583,1.93583,96400000.0
2007-03-15 17:21:00,1.9359,1.93591,1.93563,1.93563,43099999.0
2007-03-15 17:22:00,1.9356,1.93585,1.9356,1.93585,39500000.0
2007-03-15 17:23:00,1.93571,1.93576,1.93557,1.93557,96699999.0
2007-03-15 17:24:00,1.93562,1.93564,1.93521,1.93521,61100000.0
2007-03-15 17:25:00,1.93523,1.93527,1.93516,1.93518,81999999.0
2007-03-15 17:26:00,1.93521,1.93522,1.93507,1.93518,89699999.0
2007-03-15 17:27:00,1.93522,1.93525,1.93519,1.93524,37000000.0
2007-03-15 17:28:00,1.93531,1.93531,1.93515,1.93528,37600000.0
2007-03-15 17:29:00,1.93532,1.93535,1.93518,1.93518,98400000.0
2007-03-15 17:30:00,1.93517,1.93526,1.9351,1.93526,92700000.0
2007-03-15 17:31:00,1.9351,1.93514,1.93507,1.9351,42500000.0
2007-03-15 17:32:00,1.93517,1.93517,1.935,1.9351,123500000.0
2007-03-15 17:33:00,1.93516,1.93524,1.93506,1.93517,87899997.0
2007-03-15 17:34:00,1.93521,1.93528,1.93521,1.93525,69700000.0
2007-03-15 17:35:00,1.93528,1.93551,1.93528,1.93546,80900001.0
2007-03-15 17:36:00,1.93542,1.93553,1.93541,1.93547,60700000.0
2007-03-15 17:37:00,1.93543,1.93552,1.93531,1.93533,45499999.0
2007-03-15 17:38:00,1.93536,1.93556,1.93536,1.9355,53200000.0
2007-03-15 17:39:00,1.93566,1.9359,1.93566,1.9359,34700000.0
2007-03-15 17:40:00,1.93583,1.93583,1.93557,1.93567,82300000.0
2007-03-15 17:41:00,1.93568,1.93583,1.93568,1.93583,37100000.0
2007-03-15 17:42:00,1.93587,1.9359,1.93576,1.93578,70300001.0
2007-03-15 17:43:00,1.93573,1.93573,1.93532,1.93542,56800000.0
2007-03-15 17:44:00,1.93538,1.93544,1.93533,1.9354,38500000.0
2007-03-15 17:45:00,1.93536,1.93553,1.93536,1.93553,79500000.0
2007-03-15 17:46:00,1.9355,1.93557,1.9354,1.9354,25100000.0
2007-03-15 17:47:00,1.93528,1.93545,1.93528,1.93545,15500000.0
2007-03-15 17:48:00,1.93545,1.93556,1.93545,1.93548,71099999.0
2007-03-15 17:49:00,1.9356,1.93588,1.9356,1.93588,48700000.0
2007-03-15 17:50:00,1.9358,1.93585,1.93569,1.93569,46000000.0
2007-03-15 17:51:00,1.93567,1.93576,1.93563,1.9357,69900001.0
2007-03-15 17:52:00,1.93563,1.9358,1.9356,1.9358,55900000.0
2007-03-15 17:53:00,1.93582,1.93601,1.93582,1.93596,101600000.0
2007-03-15 17:54:00,1.93588,1.93603,1.93587,1.9359,60700000.0
2007-03-15 17:55:00,1.93578,1.93578,1.93569,1.93572,13200000.0
2007-03-15 17:56:00,1.9357,1.9357,1.93566,1.93568,65099998.0
2007-03-15 17:57:00,1.93563,1.93587,1.93563,1.93586,53900001.0
2007-03-15 17:58:00,1.93595,1.93623,1.93595,1.9362,55600000.0
2007-03-15 17:59:00,1.93636,1.93649,1.93618,1.93618,29300001.0
2007-03-15 18:00:00,1.9362,1.93626,1.93603,1.93618,85300001.0
2007-03-15 18:01:00,1.93623,1.93656,1.9362,1.93644,981369994.0
2007-03-15 18:02:00,1.9364,1.9364,1.936,1.936,1101300004.0
2007-03-15 18:03:00,1.93585,1.93585,1.93541,1.93541,1128399995.0
2007-03-15 18:04:00,1.93554,1.93599,1.93542,1.93576,839446998.0
2007-03-15 18:05:00,1.93575,1.93586,1.9356,1.9357,879000004.0
2007-03-15 18:06:00,1.93562,1.9357,1.93549,1.93562,762450000.0
2007-03-15 18:07:00,1.93564,1.93641,1.93559,1.9363,1273800003.0
2007-03-15 18:08:00,1.93637,1.93659,1.93618,1.93657,997799998.0
2007-03-15 18:09:00,1.93663,1.93704,1.93663,1.93677,543899997.0
2007-03-15 18:10:00,1.93665,1.93693,1.93649,1.93671,643299998.0
2007-03-15 18:11:00,1.93683,1.93725,1.93683,1.9372,510899998.0
2007-03-15 18:12:00,1.93732,1.93769,1.93732,1.93737,888299998.0
2007-03-15 18:13:00,1.93736,1.93745,1.93717,1.93717,536569997.0
2007-03-15 18:14:00,1.93722,1.93722,1.93696,1.9371,609699997.0
2007-03-15 18:15:00,1.9371,1.9371,1.93692,1.93692,804499999.0
2007-03-15 18:16:00,1.93705,1.93715,1.93698,1.9371,765300002.0
2007-03-15 18:17:00,1.93714,1.93732,1.93708,1.9372,554799994.0
2007-03-15 18:18:00,1.93717,1.93721,1.93704,1.93712,638600001.0
2007-03-15 18:19:00,1.93715,1.93715,1.9369,1.9369,528400003.0
2007-03-15 18:20:00,1.93692,1.93717,1.93692,1.93717,334100002.0
2007-03-15 18:21:00,1.93724,1.93741,1.93708,1.93708,610399996.0
2007-03-15 18:22:00,1.93692,1.93692,1.93607,1.93607,648000003.0
2007-03-15 18:23:00,1.93598,1.93602,1.9357,1.93602,733299998.0
2007-03-15 18:24:00,1.93605,1.93615,1.93595,1.93602,664169996.0
2007-03-15 18:25:00,1.93598,1.9363,1.93598,1.93621,696199998.0
2007-03-15 18:26:00,1.93629,1.93676,1.93629,1.93671,463399999.0
2007-03-15 18:27:00,1.93683,1.93692,1.93663,1.93692,640699999.0
2007-03-15 18:28:00,1.93693,1.93695,1.9367,1.93694,401800003.0
2007-03-15 18:29:00,1.93696,1.93696,1.93671,1.93677,849700000.0
2007-03-15 18:30:00,1.93676,1.93684,1.93669,1.9367,611300000.0
2007-03-15 18:31:00,1.9367,1.93679,1.93662,1.93662,566500002.0
2007-03-15 18:32:00,1.9366,1.93665,1.93645,1.93645,494699999.0
2007-03-15 18:33:00,1.93634,1.93665,1.93628,1.9365,830699995.0
2007-03-15 18:34:00,1.93647,1.93647,1.93599,1.93607,709599997.0
2007-03-15 18:35:00,1.93603,1.9362,1.93596,1.9361,307599997.0
2007-03-15 18:36:00,1.93613,1.9366,1.93608,1.9366,106400001.0
2007-03-15 18:37:00,1.93671,1.93687,1.93668,1.93676,73150000.0
2007-03-15 18:38:00,1.93677,1.93677,1.93625,1.93641,179500002.0
2007-03-15 18:39:00,1.93642,1.93679,1.93637,1.93665,199200001.0
2007-03-15 18:40:00,1.93677,1.93694,1.9367,1.93693,438199997.0
2007-03-15 18:41:00,1.93697,1.93709,1.93665,1.93668,300700000.0
2007-03-15 18:42:00,1.93665,1.93674,1.93659,1.93663,84400000.0
2007-03-15 18:43:00,1.93661,1.93661,1.93616,1.9362,74099999.0
2007-03-15 18:44:00,1.93605,1.9362,1.93603,1.93611,430699996.0
2007-03-15 18:45:00,1.93614,1.93624,1.93608,1.93618,180499999.0
2007-03-15 18:46:00,1.9363,1.93649,1.9363,1.93647,171300000.0
2007-03-15 18:47:00,1.93647,1.93647,1.93629,1.9364,165099999.0
2007-03-15 18:48:00,1.93634,1.93638,1.93611,1.9362,377599999.0
2007-03-15 18:49:00,1.93618,1.93625,1.93614,1.93625,138699998.0
2007-03-15 18:50:00,1.93628,1.93628,1.93607,1.93617,231599998.0
2007-03-15 18:51:00,1.93618,1.93625,1.93599,1.93615,430799994.0
2007-03-15 18:52:00,1.93607,1.9362,1.93605,1.93617,563799999.0
2007-03-15 18:53:00,1.93612,1.93626,1.93607,1.93607,374500002.0
2007-03-15 18:54:00,1.93604,1.93621,1.93597,1.93597,259000004.0
2007-03-15 18:55:00,1.93598,1.93611,1.93592,1.93607,654499998.0
2007-03-15 18:56:00,1.9361,1.93615,1.93601,1.93615,249000000.0
2007-03-15 18:57:00,1.93608,1.9361,1.93591,1.93605,430600003.0
2007-03-15 18:58:00,1.93598,1.93598,1.93571,1.93572,706900002.0
2007-03-15 18:59:00,1.93555,1.93567,1.93555,1.9356,594099994.0
2007-03-15 19:00:00,1.93555,1.93571,1.93555,1.93567,319799994.0
2007-03-15 19:01:00,1.93572,1.9358,1.93565,1.9357,77099999.0
2007-03-15 19:02:00,1.93564,1.93564,1.93539,1.93539,371199999.0
2007-03-15 19:03:00,1.93538,1.93538,1.93518,1.93521,652050001.0
2007-03-15 19:04:00,1.93527,1.93552,1.93521,1.93552,316699998.0
2007-03-15 19:05:00,1.93548,1.93561,1.93548,1.93555,132099999.0
2007-03-15 19:06:00,1.93553,1.93562,1.93539,1.93558,559399999.0
2007-03-15 19:07:00,1.93552,1.93563,1.9353,1.93533,335199999.0
2007-03-15 19:08:00,1.93523,1.93525,1.93504,1.93509,329300001.0
2007-03-15 19:09:00,1.93508,1.93511,1.93492,1.93505,383299998.0
2007-03-15 19:10:00,1.93502,1.93519,1.93502,1.93507,358299999.0
2007-03-15 19:11:00,1.93515,1.93534,1.93512,1.93534,114199999.0
2007-03-15 19:12:00,1.93545,1.93568,1.93545,1.93568,239600000.0
2007-03-15 19:13:00,1.93573,1.93575,1.9356,1.93567,412099998.0
2007-03-15 19:14:00,1.93561,1.93571,1.9356,1.93565,228799998.0
2007-03-15 19:15:00,1.93565,1.93566,1.93552,1.93559,311699998.0
2007-03-15 19:16:00,1.9356,1.9356,1.93553,1.93555,156199998.0
2007-03-15 19:17:00,1.9356,1.93573,1.93558,1.93558,268799998.0
2007-03-15 19:18:00,1.93557,1.93582,1.93555,1.93582,194846996.0
2007-03-15 19:19:00,1.93587,1.93593,1.9358,1.93587,324500000.0
2007-03-15 19:20:00,1.9358,1.93585,1.93572,1.9358,400099999.0
2007-03-15 19:21:00,1.9358,1.93585,1.93578,1.93582,353099997.0
2007-03-15 19:22:00,1.93575,1.93595,1.93573,1.93573,268500000.0
2007-03-15 19:23:00,1.93567,1.93577,1.93559,1.93574,294300001.0
2007-03-15 19:24:00,1.93576,1.93583,1.93576,1.93583,111499999.0
2007-03-15 19:25:00,1.93591,1.93601,1.93587,1.93589,57800001.0
2007-03-15 19:26:00,1.93578,1.93578,1.93557,1.93557,342299999.0
2007-03-15 19:27:00,1.93563,1.93596,1.93563,1.93596,487000003.0
2007-03-15 19:28:00,1.93595,1.93595,1.93567,1.93575,334999999.0
2007-03-15 19:29:00,1.93562,1.93574,1.93559,1.93561,335500001.0
2007-03-15 19:30:00,1.93556,1.93569,1.93555,1.9356,440700001.0
2007-03-15 19:31:00,1.93563,1.93582,1.93562,1.93582,328399999.0
2007-03-15 19:32:00,1.93579,1.93597,1.93579,1.93586,464499996.0
2007-03-15 19:33:00,1.93593,1.93607,1.93593,1.93605,227000000.0
2007-03-15 19:34:00,1.93603,1.93611,1.936,1.93608,147700000.0
2007-03-15 19:35:00,1.93611,1.9362,1.93605,1.93615,334799999.0
2007-03-15 19:36:00,1.93613,1.93619,1.93605,1.9361,332699998.0
2007-03-15 19:37:00,1.93601,1.93613,1.93591,1.93592,260000001.0
2007-03-15 19:38:00,1.93592,1.93597,1.93578,1.93578,81199999.0
2007-03-15 19:39:00,1.93573,1.93579,1.93572,1.93576,152850000.0
2007-03-15 19:40:00,1.93573,1.93582,1.93572,1.93575,442299995.0
2007-03-15 19:41:00,1.93574,1.93585,1.93564,1.93564,351600002.0
2007-03-15 19:42:00,1.93559,1.93562,1.93543,1.93548,177699999.0
2007-03-15 19:43:00,1.93542,1.93552,1.9354,1.9354,141000000.0
2007-03-15 19:44:00,1.93537,1.9354,1.93523,1.9353,474299996.0
2007-03-15 19:45:00,1.93527,1.93534,1.93503,1.93528,141600001.0
2007-03-15 19:46:00,1.93528,1.93558,1.93517,1.93558,342900003.0
2007-03-15 19:47:00,1.93557,1.93559,1.93548,1.93558,147999997.0
2007-03-15 19:48:00,1.9356,1.93571,1.9356,1.93568,207200000.0
2007-03-15 19:49:00,1.93578,1.9359,1.93561,1.93577,415400000.0
2007-03-15 19:50:00,1.93568,1.93569,1.93532,1.93537,294000003.0
2007-03-15 19:51:00,1.93524,1.93566,1.93524,1.93561,333699998.0
2007-03-15 19:52:00,1.93563,1.93566,1.93544,1.93544,196100000.0
2007-03-15 19:53:00,1.93545,1.93545,1.93542,1.93545,98199997.0
2007-03-15 19:54:00,1.93547,1.93563,1.93547,1.93555,165999999.0
2007-03-15 19:55:00,1.9355,1.93557,1.93548,1.93557,140100001.0
2007-03-15 19:56:00,1.9356,1.93565,1.93555,1.93565,299299999.0
2007-03-15 19:57:00,1.9356,1.93567,1.93557,1.9356,343799999.0
2007-03-15 19:58:00,1.9356,1.93565,1.93558,1.9356,333399998.0
2007-03-15 19:59:00,1.9356,1.93589,1.9356,1.93582,256750000.0
2007-03-15 20:00:00,1.93581,1.93602,1.93581,1.93602,136800001.0
2007-03-15 20:01:00,1.93605,1.93611,1.93598,1.93605,150800002.0
2007-03-15 20:02:00,1.93603,1.93603,1.93585,1.93591,168999999.0
2007-03-15 20:03:00,1.93592,1.93598,1.93586,1.93592,66400000.0
2007-03-15 20:04:00,1.93588,1.93588,1.93577,1.9358,176499998.0
2007-03-15 20:05:00,1.93575,1.93585,1.93575,1.9358,218200003.0
2007-03-15 20:06:00,1.93582,1.93588,1.93572,1.93573,147600001.0
2007-03-15 20:07:00,1.93573,1.93587,1.93572,1.93572,174999997.0
2007-03-15 20:08:00,1.93575,1.93581,1.93563,1.93568,430200002.0
2007-03-15 20:09:00,1.93558,1.93577,1.93558,1.93569,123146993.0
2007-03-15 20:10:00,1.93571,1.93582,1.93569,1.93569,156300002.0
2007-03-15 20:11:00,1.93575,1.93575,1.9357,1.93575,103399998.0
2007-03-15 20:12:00,1.93568,1.93574,1.93558,1.93562,498799999.0
2007-03-15 20:13:00,1.93555,1.93559,1.93552,1.93554,220899999.0
2007-03-15 20:14:00,1.93561,1.9357,1.93561,1.93567,148400000.0
2007-03-15 20:15:00,1.93573,1.93602,1.93571,1.93594,381999999.0
2007-03-15 20:16:00,1.9359,1.93595,1.93581,1.93595,108599999.0
2007-03-15 20:17:00,1.93598,1.9361,1.93594,1.93594,84700001.0
2007-03-15 20:18:00,1.93591,1.93613,1.93591,1.936,144299998.0
2007-03-15 20:19:00,1.936,1.93605,1.93592,1.93604,129100001.0
2007-03-15 20:20:00,1.93608,1.93613,1.93601,1.93602,277800002.0
2007-03-15 20:21:00,1.936,1.93608,1.93597,1.93597,156600000.0
2007-03-15 20:22:00,1.936,1.93605,1.936,1.936,81899998.0
2007-03-15 20:23:00,1.936,1.93606,1.93594,1.93601,340200000.0
2007-03-15 20:24:00,1.936,1.93605,1.93589,1.93605,128099999.0
2007-03-15 20:25:00,1.93605,1.93605,1.93588,1.93597,408900000.0
2007-03-15 20:26:00,1.93591,1.93604,1.93586,1.93591,520169996.0
2007-03-15 20:27:00,1.93597,1.93603,1.93594,1.93603,200549998.0
2007-03-15 20:28:00,1.93606,1.93627,1.93606,1.93625,367499996.0
2007-03-15 20:29:00,1.93632,1.93632,1.93616,1.93623,250700001.0
2007-03-15 20:30:00,1.93628,1.93642,1.93625,1.93633,911600003.0
2007-03-15 20:31:00,1.93636,1.93644,1.93633,1.93633,622699996.0
2007-03-15 20:32:00,1.93642,1.93655,1.93638,1.93642,617000001.0
2007-03-15 20:33:00,1.9364,1.93653,1.93633,1.93645,234200003.0
2007-03-15 20:34:00,1.93647,1.93652,1.9364,1.93641,190500000.0
2007-03-15 20:35:00,1.93636,1.93636,1.936,1.936,59799999.0
2007-03-15 20:36:00,1.93603,1.93613,1.936,1.93613,136200001.0
2007-03-15 20:37:00,1.93608,1.93615,1.936,1.93614,250599997.0
2007-03-15 20:38:00,1.9362,1.93639,1.93616,1.93634,336400000.0
2007-03-15 20:39:00,1.93646,1.9365,1.9363,1.93648,268800001.0
2007-03-15 20:40:00,1.93647,1.93652,1.93634,1.9364,109000000.0
2007-03-15 20:41:00,1.93635,1.93641,1.93631,1.93641,144600000.0
2007-03-15 20:42:00,1.93645,1.93645,1.9364,1.9364,9100000.0
2007-03-15 20:43:00,1.93642,1.93644,1.93627,1.93631,289999997.0
2007-03-15 20:44:00,1.93633,1.93651,1.93633,1.93644,320800003.0
2007-03-15 20:45:00,1.93645,1.93645,1.9364,1.93645,83400001.0
2007-03-15 20:46:00,1.93645,1.93647,1.93645,1.93645,131600001.0
2007-03-15 20:47:00,1.93638,1.93643,1.93622,1.93642,407999999.0
2007-03-15 20:48:00,1.9364,1.93644,1.93628,1.93638,203999998.0
2007-03-15 20:49:00,1.9364,1.9365,1.93637,1.93637,77300001.0
2007-03-15 20:50:00,1.93653,1.93657,1.93648,1.93655,349599999.0
2007-03-15 20:51:00,1.93653,1.93653,1.93636,1.93648,289600001.0
2007-03-15 20:52:00,1.93647,1.93668,1.93634,1.93643,202500001.0
2007-03-15 20:53:00,1.93647,1.93651,1.93633,1.93636,633299998.0
2007-03-15 20:54:00,1.93635,1.93639,1.9362,1.9362,420499998.0
2007-03-15 20:55:00,1.93621,1.93628,1.93617,1.9362,415700003.0
2007-03-15 20:56:00,1.93617,1.93621,1.93607,1.93607,421200000.0
2007-03-15 20:57:00,1.93606,1.9361,1.93592,1.93592,492000001.0
2007-03-15 20:58:00,1.93588,1.93592,1.9358,1.9359,166800001.0
2007-03-15 20:59:00,1.93595,1.93638,1.93595,1.93615,560299998.0
2007-03-15 21:00:00,1.9362,1.93626,1.93613,1.93618,476699998.0
2007-03-15 21:01:00,1.93607,1.93614,1.93595,1.93608,437300000.0
2007-03-15 21:02:00,1.93608,1.93613,1.93593,1.93613,175899999.0
2007-03-15 21:03:00,1.9361,1.93615,1.9361,1.9361,138700000.0
2007-03-15 21:04:00,1.9361,1.93615,1.93605,1.93612,160499999.0
2007-03-15 21:05:00,1.93613,1.93648,1.93613,1.93635,276499999.0
2007-03-15 21:06:00,1.93637,1.93645,1.93632,1.93632,134600000.0
2007-03-15 21:07:00,1.93631,1.93633,1.93624,1.93633,126099998.0
2007-03-15 21:08:00,1.93633,1.93633,1.93628,1.9363,78500000.0
2007-03-15 21:09:00,1.93626,1.9364,1.93626,1.93638,77300000.0
2007-03-15 21:10:00,1.93642,1.93652,1.93642,1.93645,138950001.0
2007-03-15 21:11:00,1.93639,1.93649,1.93637,1.93637,138300000.0
2007-03-15 21:12:00,1.93637,1.93644,1.93636,1.9364,80000001.0
2007-03-15 21:13:00,1.93635,1.93647,1.93635,1.93638,172300002.0
2007-03-15 21:14:00,1.93642,1.93653,1.93639,1.93648,374500000.0
2007-03-15 21:15:00,1.93652,1.93652,1.93632,1.93642,264400001.0
2007-03-15 21:16:00,1.93646,1.93649,1.93633,1.93633,92400002.0
2007-03-15 21:17:00,1.9363,1.93633,1.93622,1.93633,150700002.0
2007-03-15 21:18:00,1.93635,1.93643,1.93632,1.93632,10300000.0
2007-03-15 21:19:00,1.93636,1.93642,1.93635,1.93637,83300000.0
2007-03-15 21:20:00,1.93635,1.93635,1.93625,1.93632,332400001.0
2007-03-15 21:21:00,1.93632,1.93635,1.9363,1.9363,163500000.0
2007-03-15 21:22:00,1.9363,1.93635,1.9363,1.9363,149000000.0
2007-03-15 21:23:00,1.93635,1.93635,1.93635,1.93635,800000.0
2007-03-15 21:24:00,1.9363,1.9363,1.93625,1.9363,144399999.0
2007-03-15 21:25:00,1.9363,1.9363,1.93625,1.93628,136100001.0
2007-03-15 21:26:00,1.93633,1.93637,1.93633,1.93637,9400000.0
2007-03-15 21:27:00,1.9363,1.93638,1.9363,1.9363,98500000.0
2007-03-15 21:28:00,1.9363,1.93635,1.93625,1.93635,259199998.0
2007-03-15 21:29:00,1.93635,1.93635,1.93635,1.93635,7700000.0
2007-03-15 21:30:00,1.93635,1.93635,1.93635,1.93635,21700000.0
2007-03-15 21:31:00,1.93637,1.93639,1.93632,1.93632,27900001.0
2007-03-15 21:32:00,1.93635,1.93637,1.9362,1.93635,226699999.0
2007-03-15 21:33:00,1.93635,1.93637,1.93627,1.93633,214000001.0
2007-03-15 21:34:00,1.93635,1.93635,1.93624,1.93627,235800000.0
2007-03-15 21:35:00,1.93628,1.93628,1.93624,1.93624,13470000.0
2007-03-15 21:36:00,1.93627,1.93633,1.93623,1.93623,71900001.0
2007-03-15 21:37:00,1.93621,1.93633,1.93619,1.93633,157399999.0
2007-03-15 21:38:00,1.93633,1.93638,1.9363,1.9363,98100000.0
2007-03-15 21:39:00,1.93638,1.93638,1.93635,1.93635,19900000.0
2007-03-15 21:40:00,1.9363,1.93637,1.93622,1.9363,128100000.0
2007-03-15 21:41:00,1.93632,1.93643,1.93631,1.93641,115000001.0
2007-03-15 21:42:00,1.93644,1.93657,1.93644,1.93657,115900002.0
2007-03-15 21:43:00,1.9366,1.9369,1.9366,1.93685,55400000.0
2007-03-15 21:44:00,1.93686,1.93701,1.93686,1.937,95000000.0
2007-03-15 21:45:00,1.93702,1.93703,1.93695,1.93703,73899999.0
2007-03-15 21:46:00,1.93701,1.93701,1.93689,1.93695,133699998.0
2007-03-15 21:47:00,1.93687,1.93702,1.9368,1.93683,182399999.0
2007-03-15 21:48:00,1.93683,1.93686,1.93674,1.93686,137399998.0
2007-03-15 21:49:00,1.93684,1.93685,1.93678,1.93679,102000001.0
2007-03-15 21:50:00,1.9368,1.93683,1.9368,1.93683,12300000.0
2007-03-15 21:51:00,1.93689,1.9371,1.93689,1.93703,205000001.0
2007-03-15 21:52:00,1.9371,1.93715,1.93706,1.93707,67899999.0
2007-03-15 21:53:00,1.9371,1.93719,1.9371,1.9371,65099998.0
2007-03-15 21:54:00,1.93719,1.93736,1.93719,1.93725,127799998.0
2007-03-15 21:55:00,1.93727,1.93732,1.93721,1.93728,241000001.0
2007-03-15 21:56:00,1.9373,1.93742,1.93728,1.93728,74100000.0
2007-03-15 21:57:00,1.93722,1.93727,1.9372,1.9372,80000000.0
2007-03-15 21:58:00,1.9371,1.9371,1.93677,1.9368,94000000.0
2007-03-15 21:59:00,1.93678,1.93683,1.93665,1.9367,387150001.0
2007-03-15 22:00:00,1.9367,1.93674,1.9366,1.9366,202299997.0
2007-03-15 22:01:00,1.93682,1.93689,1.93665,1.93679,91000001.0
2007-03-15 22:02:00,1.9367,1.9368,1.9366,1.93675,201300001.0
2007-03-15 22:03:00,1.9367,1.93676,1.93663,1.93663,43600000.0
2007-03-15 22:04:00,1.93657,1.93665,1.93657,1.9366,396799998.0
2007-03-15 22:05:00,1.9366,1.93675,1.9366,1.9367,130000001.0
2007-03-15 22:06:00,1.9367,1.93675,1.9367,1.9367,8200000.0
2007-03-15 22:07:00,1.93677,1.93677,1.93667,1.93669,26300000.0
2007-03-15 22:08:00,1.93669,1.93674,1.93661,1.93661,111900002.0
2007-03-15 22:09:00,1.9366,1.9366,1.9366,1.9366,3100000.0
2007-03-15 22:10:00,1.93659,1.93664,1.93659,1.9366,77200001.0
2007-03-15 22:11:00,1.9366,1.93666,1.93656,1.9366,26100000.0
2007-03-15 22:12:00,1.9366,1.93667,1.93648,1.93656,176800000.0
2007-03-15 22:13:00,1.9366,1.93665,1.93659,1.93661,28900000.0
2007-03-15 22:14:00,1.93663,1.93667,1.93662,1.93662,35800000.0
2007-03-15 22:15:00,1.93668,1.9368,1.93659,1.93659,250099996.0
2007-03-15 22:16:00,1.93655,1.93665,1.93655,1.9366,309000004.0
2007-03-15 22:17:00,1.9366,1.9366,1.93647,1.93658,36400000.0
2007-03-15 22:18:00,1.93657,1.93665,1.93654,1.93655,36900000.0
2007-03-15 22:19:00,1.93667,1.93696,1.93667,1.9369,39000000.0
2007-03-15 22:20:00,1.93687,1.93688,1.93669,1.93669,40700000.0
2007-03-15 22:21:00,1.93668,1.93668,1.93655,1.93656,76700000.0
2007-03-15 22:22:00,1.93657,1.93682,1.93657,1.93672,69899999.0
2007-03-15 22:23:00,1.9368,1.93703,1.9368,1.93703,128600002.0
2007-03-15 22:24:00,1.93709,1.93709,1.93695,1.93698,66700001.0
2007-03-15 22:25:00,1.93701,1.93717,1.93701,1.93703,85000001.0
2007-03-15 22:26:00,1.937,1.93702,1.93698,1.93698,34300000.0
2007-03-15 22:27:00,1.93685,1.93685,1.9367,1.93677,55400000.0
2007-03-15 22:28:00,1.93677,1.93677,1.93663,1.93668,62749999.0
2007-03-15 22:29:00,1.93668,1.93675,1.93656,1.93663,234200002.0
2007-03-15 22:30:00,1.93665,1.93665,1.93655,1.93655,112100001.0
2007-03-15 22:31:00,1.93665,1.93665,1.93663,1.93665,93699999.0
2007-03-15 22:32:00,1.93672,1.937,1.93672,1.937,130899999.0
2007-03-15 22:33:00,1.937,1.937,1.93676,1.93676,79399999.0
2007-03-15 22:34:00,1.93672,1.93682,1.93662,1.93677,179199998.0
2007-03-15 22:35:00,1.93672,1.93682,1.9367,1.9367,16900000.0
2007-03-15 22:36:00,1.9367,1.93677,1.9366,1.9366,45099999.0
2007-03-15 22:37:00,1.9367,1.93696,1.9367,1.93696,143600002.0
2007-03-15 22:38:00,1.93707,1.93715,1.93703,1.93703,86600000.0
2007-03-15 22:39:00,1.93698,1.93699,1.93695,1.93699,42500001.0
2007-03-15 22:40:00,1.93699,1.93704,1.93697,1.937,139999998.0
2007-03-15 22:41:00,1.9369,1.93704,1.9369,1.93704,55300000.0
2007-03-15 22:42:00,1.93708,1.93708,1.93696,1.93703,65400000.0
2007-03-15 22:43:00,1.93691,1.93693,1.93686,1.93687,62500000.0
2007-03-15 22:44:00,1.93691,1.937,1.9369,1.937,140800000.0
2007-03-15 22:45:00,1.93705,1.93709,1.93687,1.93695,123200003.0
2007-03-15 22:46:00,1.93714,1.93728,1.93714,1.93724,95200000.0
2007-03-15 22:47:00,1.9372,1.93736,1.9372,1.9373,84500003.0
2007-03-15 22:48:00,1.93732,1.93732,1.93711,1.93711,54600001.0
2007-03-15 22:49:00,1.93713,1.93721,1.93712,1.93721,30800000.0
2007-03-15 22:50:00,1.93723,1.93729,1.93716,1.93721,67900001.0
2007-03-15 22:51:00,1.93714,1.9372,1.93714,1.9372,14200000.0
2007-03-15 22:52:00,1.9373,1.9373,1.93724,1.93724,55099999.0
2007-03-15 22:53:00,1.93722,1.93722,1.93695,1.9372,24300000.0
2007-03-15 22:54:00,1.93719,1.93722,1.93715,1.93715,121300001.0
2007-03-15 22:55:00,1.93715,1.9372,1.93715,1.9372,31499999.0
2007-03-15 22:56:00,1.93709,1.93709,1.93683,1.93683,31600000.0
2007-03-15 22:57:00,1.93684,1.93689,1.93684,1.93689,20700000.0
2007-03-15 22:58:00,1.93688,1.93705,1.93688,1.93705,109900000.0
2007-03-15 22:59:00,1.93703,1.93706,1.93693,1.93697,163100002.0
2007-03-15 23:00:00,1.93683,1.937,1.93654,1.937,85999998.0
2007-03-15 23:01:00,1.9373,1.9373,1.93704,1.93709,44999999.0
2007-03-15 23:02:00,1.93706,1.93709,1.93706,1.93709,29700000.0
2007-03-15 23:03:00,1.93687,1.937,1.93684,1.93695,61399999.0
2007-03-15 23:04:00,1.93705,1.93709,1.93705,1.93705,56500000.0
2007-03-15 23:05:00,1.93693,1.93714,1.93685,1.93714,54000000.0
2007-03-15 23:06:00,1.93718,1.93718,1.93702,1.9371,21500000.0
2007-03-15 23:07:00,1.93705,1.93705,1.93698,1.93698,11100000.0
2007-03-15 23:08:00,1.93692,1.93692,1.93682,1.93682,74400001.0
2007-03-15 23:09:00,1.93683,1.93697,1.93682,1.93682,32600000.0
2007-03-15 23:10:00,1.93681,1.93691,1.93681,1.93687,52700001.0
2007-03-15 23:11:00,1.93685,1.93685,1.93653,1.9366,48100000.0
2007-03-15 23:12:00,1.9368,1.93685,1.93677,1.93678,79799999.0
2007-03-15 23:13:00,1.93695,1.93695,1.93685,1.93695,70900001.0
2007-03-15 23:14:00,1.93684,1.9369,1.93661,1.9369,113800000.0
2007-03-15 23:15:00,1.93677,1.93677,1.93667,1.93667,41599999.0
2007-03-15 23:16:00,1.93677,1.93683,1.93668,1.93672,41600000.0
2007-03-15 23:17:00,1.9367,1.93675,1.9367,1.93675,62400000.0
2007-03-15 23:18:00,1.93664,1.93673,1.93644,1.93671,88199999.0
2007-03-15 23:19:00,1.93665,1.93665,1.93633,1.93633,46500000.0
2007-03-15 23:20:00,1.93635,1.93651,1.93627,1.93651,30200000.0
2007-03-15 23:21:00,1.93621,1.93652,1.93621,1.9363,69299998.0
2007-03-15 23:22:00,1.93614,1.9366,1.93614,1.93656,73799999.0
2007-03-15 23:23:00,1.93658,1.93665,1.93655,1.93665,61800000.0
2007-03-15 23:24:00,1.93655,1.93655,1.93632,1.93649,14400000.0
2007-03-15 23:25:00,1.93653,1.93655,1.93622,1.93628,76900001.0
2007-03-15 23:26:00,1.93658,1.93661,1.93632,1.93632,114600001.0
2007-03-15 23:27:00,1.93649,1.93656,1.9363,1.93656,36200001.0
2007-03-15 23:28:00,1.93647,1.93658,1.93624,1.93658,79700002.0
2007-03-15 23:29:00,1.9366,1.9366,1.93655,1.93657,116399999.0
2007-03-15 23:30:00,1.93657,1.93659,1.93652,1.93659,69000000.0
2007-03-15 23:31:00,1.9363,1.93645,1.93629,1.93629,66100001.0
2007-03-15 23:32:00,1.9365,1.93658,1.93643,1.9365,37399999.0
2007-03-15 23:33:00,1.93652,1.93654,1.93635,1.93635,47000000.0
2007-03-15 23:34:00,1.93641,1.93653,1.93641,1.93648,24700000.0
2007-03-15 23:35:00,1.93653,1.93667,1.93653,1.93654,22100000.0
2007-03-15 23:36:00,1.93657,1.93659,1.93655,1.93657,93299999.0
2007-03-15 23:37:00,1.93642,1.93642,1.93633,1.93633,4800000.0
2007-03-15 23:38:00,1.9361,1.93622,1.9361,1.93622,10800000.0
2007-03-15 23:39:00,1.93612,1.93626,1.93604,1.93623,78999998.0
2007-03-15 23:40:00,1.93622,1.9363,1.93622,1.93626,50699999.0
2007-03-15 23:41:00,1.93611,1.93627,1.93611,1.93619,37700001.0
2007-03-15 23:42:00,1.93622,1.93631,1.93619,1.93619,46800000.0
2007-03-15 23:43:00,1.93622,1.93629,1.93603,1.93605,57900000.0
2007-03-15 23:44:00,1.93597,1.93617,1.93597,1.93611,72900002.0
2007-03-15 23:45:00,1.9363,1.9363,1.93611,1.9362,77300000.0
2007-03-15 23:46:00,1.93624,1.93629,1.93608,1.93611,73900000.0
2007-03-15 23:47:00,1.93608,1.93608,1.93607,1.93608,10600000.0
2007-03-15 23:48:00,1.93612,1.93619,1.93612,1.93618,26500000.0
2007-03-15 23:49:00,1.93611,1.93617,1.93601,1.93615,108500000.0
2007-03-15 23:50:00,1.93598,1.93617,1.93598,1.93612,21700000.0
2007-03-15 23:51:00,1.9362,1.93622,1.93612,1.93618,29400000.0
2007-03-15 23:52:00,1.93607,1.93642,1.93602,1.93602,37800000.0
2007-03-15 23:53:00,1.93608,1.93608,1.936,1.93608,38700000.0
2007-03-15 23:54:00,1.93617,1.93617,1.93597,1.93597,28300000.0
2007-03-15 23:55:00,1.93615,1.93615,1.93593,1.93613,53700000.0
2007-03-15 23:56:00,1.93606,1.93609,1.93606,1.93609,3750000.0
2007-03-15 23:57:00,1.936,1.93618,1.93598,1.93611,76400002.0
2007-03-15 23:58:00,1.93605,1.93614,1.93597,1.93597,58900001.0
2007-03-15 23:59:00,1.93622,1.93623,1.93616,1.93623,46000001.0
2007-03-16 00:00:00,1.93634,1.93654,1.9363,1.9364,69300001.0
2007-03-16 00:01:00,1.9364,1.93656,1.93633,1.93649,55900001.0
2007-03-16 00:02:00,1.93652,1.93655,1.93637,1.9364,90199999.0
2007-03-16 00:03:00,1.9364,1.93641,1.93628,1.93637,49600000.0
2007-03-16 00:04:00,1.93634,1.93639,1.93628,1.93632,58400001.0
2007-03-16 00:05:00,1.93625,1.93625,1.93625,1.93625,4400000.0
2007-03-16 00:06:00,1.93625,1.93625,1.93625,1.93625,10400000.0
2007-03-16 00:07:00,1.93613,1.93627,1.93613,1.93621,53200000.0
2007-03-16 00:08:00,1.93627,1.93627,1.93618,1.93618,18400000.0
2007-03-16 00:09:00,1.93618,1.93622,1.93616,1.93619,73700001.0
2007-03-16 00:10:00,1.93622,1.93622,1.93612,1.93612,74800000.0
2007-03-16 00:11:00,1.93604,1.93612,1.93593,1.93593,52099999.0
2007-03-16 00:12:00,1.9361,1.93618,1.9361,1.93615,12900000.0
2007-03-16 00:13:00,1.93611,1.93625,1.93611,1.93619,70800000.0
2007-03-16 00:14:00,1.93623,1.93628,1.9362,1.93628,59799999.0
2007-03-16 00:15:00,1.93634,1.93634,1.93622,1.93622,35900000.0
2007-03-16 00:16:00,1.93627,1.93627,1.93612,1.93615,16400000.0
2007-03-16 00:17:00,1.93608,1.9361,1.93603,1.9361,74700000.0
2007-03-16 00:18:00,1.93615,1.93615,1.93615,1.93615,28100001.0
2007-03-16 00:19:00,1.93612,1.93612,1.93599,1.93601,40600000.0
2007-03-16 00:20:00,1.93598,1.93602,1.93598,1.93602,2800000.0
2007-03-16 00:21:00,1.93597,1.93598,1.93597,1.93598,9100000.0
2007-03-16 00:22:00,1.93598,1.93612,1.93598,1.93612,29900001.0
2007-03-16 00:23:00,1.93615,1.93615,1.93603,1.93607,75999998.0
2007-03-16 00:24:00,1.93598,1.93605,1.93598,1.93598,8100000.0
2007-03-16 00:25:00,1.93587,1.93598,1.9358,1.9358,42600000.0
2007-03-16 00:26:00,1.93593,1.93593,1.93576,1.93588,119099998.0
2007-03-16 00:27:00,1.93583,1.93604,1.93583,1.936,64300000.0
2007-03-16 00:28:00,1.93607,1.93607,1.93598,1.93606,17300000.0
2007-03-16 00:29:00,1.93602,1.93609,1.93595,1.93608,80200000.0
2007-03-16 00:30:00,1.93607,1.93634,1.93607,1.93623,102699998.0
2007-03-16 00:31:00,1.93615,1.93615,1.93577,1.93577,21300000.0
2007-03-16 00:32:00,1.93579,1.93608,1.93579,1.93595,44200000.0
2007-03-16 00:33:00,1.93595,1.93595,1.93595,1.93595,6300000.0
2007-03-16 00:34:00,1.93588,1.93597,1.9357,1.93585,82000002.0
2007-03-16 00:35:00,1.93588,1.93588,1.93584,1.93584,8900000.0
2007-03-16 00:36:00,1.93581,1.93594,1.93581,1.9359,52899998.0
2007-03-16 00:37:00,1.93587,1.93602,1.93587,1.93596,67899999.0
2007-03-16 00:38:00,1.93594,1.93598,1.93594,1.93598,36400002.0
2007-03-16 00:39:00,1.93607,1.93607,1.93589,1.9359,47200000.0
2007-03-16 00:40:00,1.93592,1.93598,1.93592,1.93598,38700001.0
2007-03-16 00:41:00,1.93602,1.93605,1.936,1.93605,27300000.0
2007-03-16 00:42:00,1.93601,1.93612,1.93594,1.93612,54700000.0
2007-03-16 00:43:00,1.93602,1.93611,1.93602,1.9361,50800000.0
2007-03-16 00:44:00,1.9361,1.9361,1.936,1.93601,69300001.0
2007-03-16 00:45:00,1.93598,1.93598,1.93593,1.93598,13600000.0
2007-03-16 00:46:00,1.93587,1.93592,1.93576,1.93576,61500000.0
2007-03-16 00:47:00,1.93578,1.9358,1.93571,1.9358,60800000.0
2007-03-16 00:48:00,1.93582,1.9359,1.93578,1.9359,42399999.0
2007-03-16 00:49:00,1.93588,1.93593,1.93583,1.93593,54199999.0
2007-03-16 00:50:00,1.93595,1.93595,1.9359,1.9359,62899997.0
2007-03-16 00:51:00,1.93595,1.93595,1.93595,1.93595,35899999.0
2007-03-16 00:52:00,1.93595,1.93595,1.9359,1.93595,40800001.0
2007-03-16 00:53:00,1.93589,1.93592,1.93574,1.93575,57699999.0
2007-03-16 00:54:00,1.93584,1.93599,1.93584,1.93597,65300000.0
2007-03-16 00:55:00,1.93599,1.93617,1.93597,1.93606,42400000.0
2007-03-16 00:56:00,1.93603,1.93608,1.93601,1.93607,85199999.0
2007-03-16 00:57:00,1.93618,1.93635,1.93618,1.93623,72199999.0
2007-03-16 00:58:00,1.93619,1.9363,1.93619,1.93628,81900001.0
2007-03-16 00:59:00,1.93644,1.93644,1.93624,1.9363,78900002.0
2007-03-16 01:00:00,1.93638,1.93645,1.93638,1.93645,22700000.0
2007-03-16 01:01:00,1.93647,1.93661,1.93639,1.93639,21370000.0
2007-03-16 01:02:00,1.93635,1.93649,1.93635,1.93641,15900000.0
2007-03-16 01:03:00,1.93662,1.93663,1.9365,1.93663,85300000.0
2007-03-16 01:04:00,1.93665,1.93674,1.93664,1.93667,61700002.0
2007-03-16 01:05:00,1.93673,1.93673,1.93659,1.9366,57800000.0
2007-03-16 01:06:00,1.93663,1.93671,1.93663,1.93668,29600000.0
2007-03-16 01:07:00,1.9367,1.93675,1.9367,1.9367,33600000.0
2007-03-16 01:08:00,1.93672,1.93683,1.93672,1.93683,22300000.0
2007-03-16 01:09:00,1.93679,1.93685,1.93677,1.93685,87199998.0
2007-03-16 01:10:00,1.93684,1.93698,1.93684,1.9369,27300000.0
2007-03-16 01:11:00,1.93687,1.93687,1.93666,1.93672,48599999.0
2007-03-16 01:12:00,1.93663,1.93675,1.93663,1.93674,66100000.0
2007-03-16 01:13:00,1.93674,1.93676,1.93667,1.93675,36200001.0
2007-03-16 01:14:00,1.93685,1.93685,1.93685,1.93685,28300000.0
2007-03-16 01:15:00,1.9368,1.93685,1.93673,1.93685,62900000.0
2007-03-16 01:16:00,1.93687,1.93688,1.93682,1.93682,49199999.0
2007-03-16 01:17:00,1.93681,1.93692,1.9368,1.93688,71300000.0
2007-03-16 01:18:00,1.93694,1.93694,1.93686,1.9369,71199999.0
2007-03-16 01:19:00,1.93694,1.93736,1.93694,1.93734,26000000.0
2007-03-16 01:20:00,1.93752,1.93768,1.93752,1.93768,6800000.0
2007-03-16 01:21:00,1.93792,1.93804,1.93791,1.93793,114599998.0
2007-03-16 01:22:00,1.93802,1.93815,1.93775,1.93788,45700000.0
2007-03-16 01:23:00,1.93786,1.9379,1.93772,1.93774,104100001.0
2007-03-16 01:24:00,1.93756,1.93756,1.93749,1.9375,49400001.0
2007-03-16 01:25:00,1.93767,1.93806,1.93767,1.938,69800000.0
2007-03-16 01:26:00,1.93791,1.93791,1.93718,1.93718,86999999.0
2007-03-16 01:27:00,1.9368,1.93692,1.93645,1.93669,68800001.0
2007-03-16 01:28:00,1.93644,1.93678,1.9364,1.93645,58700001.0
2007-03-16 01:29:00,1.93662,1.93671,1.93653,1.93668,65146993.0
2007-03-16 01:30:00,1.93665,1.93665,1.9361,1.9361,30600000.0
2007-03-16 01:31:00,1.93616,1.93663,1.93611,1.93663,21200000.0
2007-03-16 01:32:00,1.93667,1.93744,1.93667,1.9374,90700001.0
2007-03-16 01:33:00,1.93747,1.93754,1.93742,1.93747,104099999.0
2007-03-16 01:34:00,1.93753,1.93772,1.93753,1.93772,85400000.0
2007-03-16 01:35:00,1.93788,1.9383,1.93788,1.93823,68300001.0
2007-03-16 01:36:00,1.93827,1.9383,1.93824,1.93827,47500000.0
2007-03-16 01:37:00,1.93815,1.93823,1.93797,1.93816,74500002.0
2007-03-16 01:38:00,1.93807,1.93812,1.93803,1.93804,17700000.0
2007-03-16 01:39:00,1.93791,1.93791,1.93749,1.93759,82600000.0
2007-03-16 01:40:00,1.93743,1.93743,1.93729,1.93729,8300000.0
2007-03-16 01:41:00,1.93724,1.93757,1.93724,1.93753,91699999.0
2007-03-16 01:42:00,1.93766,1.93785,1.93759,1.93785,43300000.0
2007-03-16 01:43:00,1.93795,1.938,1.93795,1.938,19700000.0
2007-03-16 01:44:00,1.93799,1.93814,1.93799,1.93803,50199999.0
2007-03-16 01:45:00,1.93815,1.93833,1.93815,1.93833,20400000.0
2007-03-16 01:46:00,1.93828,1.93828,1.93805,1.93805,58999999.0
2007-03-16 01:47:00,1.93809,1.93809,1.93806,1.93806,30700000.0
2007-03-16 01:48:00,1.93789,1.93789,1.93756,1.93765,43800000.0
2007-03-16 01:49:00,1.93769,1.93786,1.93769,1.93782,60100000.0
2007-03-16 01:50:00,1.93792,1.938,1.93792,1.93793,33000001.0
2007-03-16 01:51:00,1.93795,1.93814,1.93795,1.93802,89000001.0
2007-03-16 01:52:00,1.93807,1.93832,1.93807,1.93829,53599999.0
2007-03-16 01:53:00,1.93828,1.93829,1.93819,1.93827,92200002.0
2007-03-16 01:54:00,1.93825,1.93835,1.93825,1.9383,53300000.0
2007-03-16 01:55:00,1.93833,1.93833,1.93818,1.93827,76400000.0
2007-03-16 01:56:00,1.93823,1.93823,1.93804,1.9381,43600000.0
2007-03-16 01:57:00,1.93811,1.93818,1.93811,1.93818,69599999.0
2007-03-16 01:58:00,1.93827,1.93846,1.93806,1.93829,66800001.0
2007-03-16 01:59:00,1.93828,1.93845,1.93828,1.93837,60600000.0
2007-03-16 02:00:00,1.93842,1.9385,1.93838,1.93848,38800000.0
2007-03-16 02:01:00,1.93847,1.93862,1.93847,1.93857,38600000.0
2007-03-16 02:02:00,1.93862,1.93868,1.93836,1.93844,67199998.0
2007-03-16 02:03:00,1.93833,1.93833,1.93813,1.93826,25500000.0
2007-03-16 02:04:00,1.93813,1.93813,1.938,1.93813,91300000.0
2007-03-16 02:05:00,1.9382,1.93826,1.93812,1.93812,57800001.0
2007-03-16 02:06:00,1.93817,1.93817,1.93794,1.93794,22300000.0
2007-03-16 02:07:00,1.93797,1.93811,1.93791,1.93809,51000000.0
2007-03-16 02:08:00,1.93814,1.93814,1.93811,1.93814,24700000.0
2007-03-16 02:09:00,1.93811,1.9383,1.93811,1.93828,86300000.0
2007-03-16 02:10:00,1.93829,1.93841,1.93829,1.93834,50000000.0
2007-03-16 02:11:00,1.93845,1.93851,1.93831,1.93839,76399998.0
2007-03-16 02:12:00,1.93834,1.93845,1.93809,1.93809,57500001.0
2007-03-16 02:13:00,1.93813,1.93837,1.93813,1.93832,53200000.0
2007-03-16 02:14:00,1.93843,1.93851,1.9384,1.9384,55700000.0
2007-03-16 02:15:00,1.93845,1.93845,1.93835,1.93845,32200000.0
2007-03-16 02:16:00,1.93832,1.93834,1.93815,1.93823,44700000.0
2007-03-16 02:17:00,1.93857,1.93857,1.93823,1.93823,43699999.0
2007-03-16 02:18:00,1.9383,1.9383,1.93819,1.93827,62600000.0
2007-03-16 02:19:00,1.93818,1.93846,1.93813,1.93846,62800001.0
2007-03-16 02:20:00,1.93841,1.93841,1.93824,1.93838,38400000.0
2007-03-16 02:21:00,1.93832,1.93858,1.93824,1.9384,76200000.0
2007-03-16 02:22:00,1.93823,1.9383,1.93814,1.93814,60500000.0
2007-03-16 02:23:00,1.93828,1.93841,1.93826,1.93826,86800000.0
2007-03-16 02:24:00,1.9382,1.93827,1.9382,1.93821,20350000.0
2007-03-16 02:25:00,1.93822,1.93829,1.93807,1.93829,79199999.0
2007-03-16 02:26:00,1.93834,1.93847,1.93827,1.93837,71700000.0
2007-03-16 02:27:00,1.93828,1.93847,1.93828,1.93847,72000000.0
2007-03-16 02:28:00,1.93843,1.93858,1.93828,1.93837,77200000.0
2007-03-16 02:29:00,1.93847,1.93849,1.93836,1.93845,122799998.0
2007-03-16 02:30:00,1.9385,1.93857,1.93845,1.93855,70300001.0
2007-03-16 02:31:00,1.93852,1.93861,1.93828,1.93852,63500002.0
2007-03-16 02:32:00,1.93842,1.93842,1.93826,1.93826,56400001.0
2007-03-16 02:33:00,1.93819,1.93822,1.93789,1.93801,42800000.0
2007-03-16 02:34:00,1.93799,1.93809,1.9374,1.9374,117899998.0
2007-03-16 02:35:00,1.93704,1.93704,1.93597,1.93597,46300001.0
2007-03-16 02:36:00,1.93601,1.93604,1.93573,1.93603,65199999.0
2007-03-16 02:37:00,1.93635,1.93719,1.93635,1.93716,96699998.0
2007-03-16 02:38:00,1.93702,1.93708,1.93695,1.93708,31300000.0
2007-03-16 02:39:00,1.93705,1.93705,1.93665,1.93671,110799997.0
2007-03-16 02:40:00,1.93658,1.93663,1.93656,1.93663,116399999.0
2007-03-16 02:41:00,1.93669,1.9369,1.93669,1.9369,68700001.0
2007-03-16 02:42:00,1.93683,1.93683,1.93669,1.93672,65800000.0
2007-03-16 02:43:00,1.9366,1.93668,1.93653,1.93666,59500000.0
2007-03-16 02:44:00,1.93656,1.93673,1.93656,1.93659,94600002.0
2007-03-16 02:45:00,1.93653,1.93663,1.93653,1.93661,25200000.0
2007-03-16 02:46:00,1.93682,1.93721,1.93682,1.93721,37500000.0
2007-03-16 02:47:00,1.9373,1.9373,1.93715,1.93715,38200000.0
2007-03-16 02:48:00,1.93716,1.93716,1.937,1.937,14000000.0
2007-03-16 02:49:00,1.93705,1.9371,1.93705,1.93705,10000000.0
2007-03-16 02:50:00,1.93709,1.93712,1.93702,1.93703,90800000.0
2007-03-16 02:51:00,1.93702,1.93703,1.93692,1.93693,103199998.0
2007-03-16 02:52:00,1.93673,1.93691,1.9366,1.93689,53500000.0
2007-03-16 02:53:00,1.93691,1.93716,1.93691,1.93716,24500000.0
2007-03-16 02:54:00,1.93748,1.93792,1.93748,1.93771,78899998.0
2007-03-16 02:55:00,1.93746,1.93746,1.93718,1.93733,57600000.0
2007-03-16 02:56:00,1.93733,1.93755,1.93728,1.93733,91400001.0
2007-03-16 02:57:00,1.9374,1.93773,1.9374,1.93773,81600001.0
2007-03-16 02:58:00,1.93777,1.93777,1.93746,1.93746,67999999.0
2007-03-16 02:59:00,1.93738,1.93746,1.93733,1.93734,70700001.0
2007-03-16 03:00:00,1.93721,1.93721,1.93693,1.93693,55200001.0
2007-03-16 03:01:00,1.93699,1.93708,1.93689,1.93689,65999999.0
2007-03-16 03:02:00,1.93697,1.93711,1.93697,1.93703,64199999.0
2007-03-16 03:03:00,1.93705,1.93706,1.93695,1.93706,51900000.0
2007-03-16 03:04:00,1.93709,1.93731,1.93706,1.93731,69200000.0
2007-03-16 03:05:00,1.93729,1.93746,1.93728,1.93746,63000000.0
2007-03-16 03:06:00,1.93726,1.93726,1.93695,1.93722,75700000.0
2007-03-16 03:07:00,1.93728,1.93752,1.93726,1.93741,29400000.0
2007-03-16 03:08:00,1.93732,1.93733,1.93724,1.9373,25400000.0
2007-03-16 03:09:00,1.93719,1.93731,1.9369,1.93731,63299999.0
2007-03-16 03:10:00,1.93739,1.93754,1.93734,1.93754,43800001.0
2007-03-16 03:11:00,1.93761,1.93761,1.93754,1.93754,11900000.0
2007-03-16 03:12:00,1.93764,1.93764,1.93741,1.93757,25400000.0
2007-03-16 03:13:00,1.93769,1.93777,1.93766,1.93777,86800001.0
2007-03-16 03:14:00,1.93782,1.938,1.93782,1.938,102200001.0
2007-03-16 03:15:00,1.93811,1.93811,1.93804,1.93804,7100000.0
2007-03-16 03:16:00,1.93814,1.93814,1.93806,1.93809,71300000.0
2007-03-16 03:17:00,1.93813,1.93838,1.93813,1.93838,49800000.0
2007-03-16 03:18:00,1.93836,1.93836,1.93804,1.93804,25200000.0
2007-03-16 03:19:00,1.93775,1.93775,1.93762,1.9377,66100001.0
2007-03-16 03:20:00,1.93783,1.93795,1.93775,1.93775,59500000.0
2007-03-16 03:21:00,1.93768,1.93773,1.93756,1.93773,56300000.0
2007-03-16 03:22:00,1.93758,1.93758,1.937,1.937,40499999.0
2007-03-16 03:23:00,1.93689,1.93694,1.93686,1.93689,57000000.0
2007-03-16 03:24:00,1.93675,1.93675,1.93652,1.93668,42000000.0
2007-03-16 03:25:00,1.93673,1.93686,1.93672,1.93681,90100002.0
2007-03-16 03:26:00,1.93692,1.93725,1.93692,1.93725,48900000.0
2007-03-16 03:27:00,1.93732,1.93732,1.93723,1.93729,107199999.0
2007-03-16 03:28:00,1.93733,1.93755,1.93723,1.93742,155100002.0
2007-03-16 03:29:00,1.93749,1.93749,1.93746,1.93746,19100000.0
2007-03-16 03:30:00,1.93748,1.93757,1.93746,1.93757,69599998.0
2007-03-16 03:31:00,1.93752,1.9377,1.93748,1.9377,65700000.0
2007-03-16 03:32:00,1.93774,1.93785,1.93774,1.93785,36100000.0
2007-03-16 03:33:00,1.93789,1.93815,1.93789,1.93797,57000000.0
2007-03-16 03:34:00,1.93786,1.93786,1.93779,1.93779,31100000.0
2007-03-16 03:35:00,1.93776,1.93776,1.93764,1.93768,21000000.0
2007-03-16 03:36:00,1.93772,1.93805,1.93772,1.93801,70000000.0
2007-03-16 03:37:00,1.93805,1.93805,1.938,1.938,2700000.0
2007-03-16 03:38:00,1.93803,1.93828,1.93803,1.93828,100900000.0
2007-03-16 03:39:00,1.93825,1.93832,1.9382,1.93828,45600000.0
2007-03-16 03:40:00,1.93814,1.93814,1.93783,1.93797,78100001.0
2007-03-16 03:41:00,1.93785,1.9381,1.93783,1.93783,121300000.0
2007-03-16 03:42:00,1.93775,1.93787,1.93775,1.93785,50100000.0
2007-03-16 03:43:00,1.93789,1.93792,1.93787,1.93787,20200000.0
2007-03-16 03:44:00,1.93783,1.93783,1.93782,1.93782,27999999.0
2007-03-16 03:45:00,1.93783,1.93786,1.93772,1.93785,48800000.0
2007-03-16 03:46:00,1.93782,1.93792,1.93775,1.93775,49800000.0
2007-03-16 03:47:00,1.9378,1.93785,1.93777,1.93785,31200000.0
2007-03-16 03:48:00,1.9378,1.93789,1.93774,1.93789,47599999.0
2007-03-16 03:49:00,1.93785,1.93793,1.93782,1.93793,19400000.0
2007-03-16 03:50:00,1.93797,1.93801,1.93797,1.93801,4800000.0
2007-03-16 03:51:00,1.9381,1.93813,1.93803,1.93812,67700000.0
2007-03-16 03:52:00,1.93801,1.93812,1.93787,1.93812,52200000.0
2007-03-16 03:53:00,1.93814,1.93818,1.93803,1.93803,100300000.0
2007-03-16 03:54:00,1.93803,1.9381,1.93801,1.93803,51400001.0
2007-03-16 03:55:00,1.93812,1.9382,1.93797,1.9382,61800000.0
2007-03-16 03:56:00,1.93823,1.93831,1.9381,1.93831,23400000.0
2007-03-16 03:57:00,1.93825,1.93843,1.93825,1.93835,83100000.0
2007-03-16 03:58:00,1.9384,1.93859,1.93837,1.93859,58099999.0
2007-03-16 03:59:00,1.9386,1.93873,1.93843,1.93861,49300000.0
2007-03-16 04:00:00,1.9385,1.93889,1.93846,1.93872,62200000.0
2007-03-16 04:01:00,1.93871,1.93899,1.93869,1.93899,74600002.0
2007-03-16 04:02:00,1.93926,1.93955,1.93926,1.93955,63600000.0
2007-03-16 04:03:00,1.93954,1.93973,1.93954,1.93973,31700000.0
2007-03-16 04:04:00,1.9397,1.93975,1.93965,1.93975,78000001.0
2007-03-16 04:05:00,1.93987,1.94018,1.93987,1.94018,24700001.0
2007-03-16 04:06:00,1.93997,1.93997,1.93962,1.9397,30200000.0
2007-03-16 04:07:00,1.93963,1.93976,1.93948,1.93948,85899998.0
2007-03-16 04:08:00,1.93943,1.93943,1.93894,1.93912,50900000.0
2007-03-16 04:09:00,1.93924,1.93936,1.93906,1.93906,55399999.0
2007-03-16 04:10:00,1.93898,1.93912,1.93898,1.93912,14100000.0
2007-03-16 04:11:00,1.93932,1.93932,1.93902,1.93905,85399999.0
2007-03-16 04:12:00,1.93905,1.93913,1.93886,1.9389,99300000.0
2007-03-16 04:13:00,1.93893,1.93903,1.93888,1.9389,54999999.0
2007-03-16 04:14:00,1.93902,1.93925,1.93902,1.93913,81899999.0
2007-03-16 04:15:00,1.93933,1.93943,1.93932,1.93943,65100000.0
2007-03-16 04:16:00,1.93946,1.93953,1.93946,1.9395,96200001.0
2007-03-16 04:17:00,1.93948,1.9395,1.93942,1.93949,36300000.0
2007-03-16 04:18:00,1.93948,1.93948,1.93934,1.93946,84200000.0
2007-03-16 04:19:00,1.93934,1.93934,1.93912,1.93912,32600000.0
2007-03-16 04:20:00,1.93909,1.93926,1.93909,1.9392,36900000.0
2007-03-16 04:21:00,1.93923,1.93923,1.93918,1.93923,109100000.0
2007-03-16 04:22:00,1.93924,1.9394,1.93914,1.9394,68600000.0
2007-03-16 04:23:00,1.93941,1.93941,1.93921,1.9393,60800000.0
2007-03-16 04:24:00,1.93934,1.93934,1.93869,1.93869,73000000.0
2007-03-16 04:25:00,1.93867,1.93881,1.93867,1.93873,76500001.0
2007-03-16 04:26:00,1.93857,1.93857,1.93818,1.93842,46100000.0
2007-03-16 04:27:00,1.9384,1.9384,1.93825,1.9383,34500000.0
2007-03-16 04:28:00,1.93823,1.9383,1.93821,1.9383,127699999.0
2007-03-16 04:29:00,1.93833,1.93843,1.9382,1.9382,95499999.0
2007-03-16 04:30:00,1.93816,1.93818,1.93816,1.93818,9900000.0
2007-03-16 04:31:00,1.93822,1.93839,1.93822,1.93839,37100001.0
2007-03-16 04:32:00,1.93841,1.93847,1.93833,1.93845,67999998.0
2007-03-16 04:33:00,1.93845,1.93848,1.93833,1.93848,49100000.0
2007-03-16 04:34:00,1.93848,1.93853,1.93842,1.9385,67600001.0
2007-03-16 04:35:00,1.93828,1.93828,1.9381,1.93814,34200000.0
2007-03-16 04:36:00,1.93803,1.9383,1.93803,1.9383,83900000.0
2007-03-16 04:37:00,1.93837,1.93838,1.9381,1.9381,50400001.0
2007-03-16 04:38:00,1.93805,1.93837,1.938,1.93837,64300000.0
2007-03-16 04:39:00,1.93838,1.93838,1.93827,1.93827,20400000.0
2007-03-16 04:40:00,1.93835,1.93835,1.93822,1.93822,13100000.0
2007-03-16 04:41:00,1.93824,1.93831,1.93824,1.93831,1900000.0
2007-03-16 04:42:00,1.93835,1.93845,1.93832,1.93832,34400000.0
2007-03-16 04:43:00,1.93828,1.93842,1.93828,1.9383,58100000.0
2007-03-16 04:44:00,1.93823,1.93831,1.93823,1.93824,52900000.0
2007-03-16 04:45:00,1.93828,1.93828,1.93819,1.93823,30800000.0
2007-03-16 04:46:00,1.93831,1.93831,1.93824,1.93824,18000000.0
2007-03-16 04:47:00,1.93818,1.93825,1.93818,1.9382,96100000.0
2007-03-16 04:48:00,1.93821,1.93825,1.93814,1.93814,52300000.0
2007-03-16 04:49:00,1.93818,1.93825,1.93818,1.93825,19200000.0
2007-03-16 04:50:00,1.9382,1.93821,1.93814,1.93814,78199999.0
2007-03-16 04:51:00,1.93818,1.93825,1.93818,1.93818,21400000.0
2007-03-16 04:52:00,1.93823,1.93824,1.93812,1.93824,36399999.0
2007-03-16 04:53:00,1.93818,1.9382,1.93818,1.9382,22300000.0
2007-03-16 04:54:00,1.93832,1.93856,1.93832,1.93856,9400000.0
2007-03-16 04:55:00,1.93833,1.93865,1.93833,1.93865,36600000.0
2007-03-16 04:56:00,1.93872,1.93882,1.93872,1.93876,39499999.0
2007-03-16 04:57:00,1.93882,1.93895,1.93882,1.93887,67999999.0
2007-03-16 04:58:00,1.93877,1.93893,1.93877,1.9388,42500000.0
2007-03-16 04:59:00,1.93871,1.93891,1.93871,1.93874,92500001.0
2007-03-16 05:00:00,1.93867,1.93883,1.9385,1.93854,113899999.0
2007-03-16 05:01:00,1.93842,1.93842,1.93824,1.93841,68500000.0
2007-03-16 05:02:00,1.93837,1.93838,1.93833,1.93838,25300000.0
2007-03-16 05:03:00,1.93833,1.93834,1.93833,1.93834,57900000.0
2007-03-16 05:04:00,1.93825,1.93834,1.93814,1.9383,42400000.0
2007-03-16 05:05:00,1.9383,1.93831,1.93823,1.93831,27800000.0
2007-03-16 05:06:00,1.93829,1.93834,1.93828,1.9383,43500000.0
2007-03-16 05:07:00,1.93833,1.93841,1.93824,1.9384,55299999.0
2007-03-16 05:08:00,1.93837,1.93839,1.93819,1.93836,37200000.0
2007-03-16 05:09:00,1.93838,1.93843,1.93824,1.93824,56400001.0
2007-03-16 05:10:00,1.93836,1.93844,1.93836,1.93844,2600000.0
2007-03-16 05:11:00,1.93848,1.93848,1.93842,1.93842,21700000.0
2007-03-16 05:12:00,1.93846,1.93846,1.93832,1.93838,67500000.0
2007-03-16 05:13:00,1.93832,1.93838,1.93827,1.93835,56500001.0
2007-03-16 05:14:00,1.93826,1.93833,1.93822,1.9383,74500000.0
2007-03-16 05:15:00,1.93841,1.93841,1.93828,1.93832,29400000.0
2007-03-16 05:16:00,1.93825,1.93843,1.93822,1.93843,52000000.0
2007-03-16 05:17:00,1.93842,1.93849,1.93826,1.93838,109200002.0
2007-03-16 05:18:00,1.93835,1.93858,1.93835,1.93848,39900000.0
2007-03-16 05:19:00,1.93843,1.93851,1.93843,1.93847,63500000.0
2007-03-16 05:20:00,1.9384,1.93858,1.9384,1.93858,54899998.0
2007-03-16 05:21:00,1.93863,1.93866,1.93853,1.93859,95400001.0
2007-03-16 05:22:00,1.93864,1.93864,1.93858,1.93858,63300000.0
2007-03-16 05:23:00,1.93853,1.93853,1.93843,1.93847,59800001.0
2007-03-16 05:24:00,1.93855,1.93864,1.93855,1.93858,25900000.0
2007-03-16 05:25:00,1.93863,1.93881,1.93863,1.93881,56700000.0
2007-03-16 05:26:00,1.93877,1.93877,1.9387,1.93873,86399998.0
2007-03-16 05:27:00,1.93882,1.93888,1.93882,1.93888,9000000.0
2007-03-16 05:28:00,1.93895,1.93895,1.93888,1.93888,64100000.0
2007-03-16 05:29:00,1.93889,1.93889,1.9388,1.93882,39600000.0
2007-03-16 05:30:00,1.93876,1.93876,1.93863,1.93863,18600000.0
2007-03-16 05:31:00,1.93861,1.93872,1.9386,1.93865,72500002.0
2007-03-16 05:32:00,1.9387,1.9387,1.93868,1.9387,37000000.0
2007-03-16 05:33:00,1.93875,1.93876,1.93871,1.93872,59699999.0
2007-03-16 05:34:00,1.93873,1.93875,1.93845,1.93875,58800001.0
2007-03-16 05:35:00,1.9387,1.93875,1.9387,1.93875,12600000.0
2007-03-16 05:36:00,1.9387,1.93875,1.9387,1.93875,65999999.0
2007-03-16 05:37:00,1.93861,1.93873,1.93861,1.93867,41600000.0
2007-03-16 05:38:00,1.93878,1.93878,1.93873,1.93873,19600000.0
2007-03-16 05:39:00,1.93866,1.93866,1.93853,1.93853,43200000.0
2007-03-16 05:40:00,1.93858,1.93868,1.93853,1.93868,86800000.0
2007-03-16 05:41:00,1.93872,1.9388,1.93867,1.93867,59899998.0
2007-03-16 05:42:00,1.93884,1.93885,1.93854,1.93854,54900001.0
2007-03-16 05:43:00,1.93858,1.93868,1.93858,1.93858,84099999.0
2007-03-16 05:44:00,1.93858,1.93861,1.9385,1.9385,67199999.0
2007-03-16 05:45:00,1.93857,1.93868,1.93857,1.93868,24300000.0
2007-03-16 05:46:00,1.9386,1.93865,1.9386,1.93865,24900000.0
2007-03-16 05:47:00,1.9386,1.9386,1.93837,1.93839,14300000.0
2007-03-16 05:48:00,1.93814,1.93814,1.93764,1.93773,74000002.0
2007-03-16 05:49:00,1.93758,1.93758,1.9372,1.93734,71700000.0
2007-03-16 05:50:00,1.93751,1.93751,1.93715,1.93715,92000001.0
2007-03-16 05:51:00,1.93713,1.9373,1.93713,1.93721,55399999.0
2007-03-16 05:52:00,1.93725,1.9374,1.93718,1.9374,54100001.0
2007-03-16 05:53:00,1.93749,1.93769,1.93742,1.93747,58500000.0
2007-03-16 05:54:00,1.93744,1.93747,1.93728,1.9374,60100000.0
2007-03-16 05:55:00,1.93732,1.93755,1.93732,1.93754,61700000.0
2007-03-16 05:56:00,1.93772,1.93772,1.93744,1.93744,76900000.0
2007-03-16 05:57:00,1.93752,1.93762,1.93752,1.93762,27699999.0
2007-03-16 05:58:00,1.93757,1.93762,1.93749,1.93752,41500000.0
2007-03-16 05:59:00,1.93746,1.9376,1.93743,1.9375,55900000.0
2007-03-16 06:00:00,1.9376,1.9377,1.93751,1.93751,64600001.0
2007-03-16 06:01:00,1.93757,1.93757,1.93746,1.93746,55200000.0
2007-03-16 06:02:00,1.9375,1.9375,1.93745,1.9375,41299999.0
2007-03-16 06:03:00,1.93773,1.93792,1.93773,1.93792,37499999.0
2007-03-16 06:04:00,1.9379,1.93799,1.9379,1.93797,20600000.0
2007-03-16 06:05:00,1.938,1.93805,1.93797,1.938,46800000.0
2007-03-16 06:06:00,1.93795,1.93805,1.93795,1.938,81999999.0
2007-03-16 06:07:00,1.93791,1.93791,1.93771,1.93775,54500000.0
2007-03-16 06:08:00,1.93781,1.93781,1.9375,1.9377,55599998.0
2007-03-16 06:09:00,1.93761,1.9377,1.93761,1.9377,78100001.0
2007-03-16 06:10:00,1.93772,1.93783,1.93769,1.93783,80700001.0
2007-03-16 06:11:00,1.93788,1.93794,1.93786,1.9379,53299999.0
2007-03-16 06:12:00,1.9379,1.93791,1.93779,1.93791,31100000.0
2007-03-16 06:13:00,1.93796,1.93796,1.93785,1.93796,25600000.0
2007-03-16 06:14:00,1.93807,1.93864,1.93807,1.93864,120699999.0
2007-03-16 06:15:00,1.93867,1.93872,1.93859,1.93871,84800002.0
2007-03-16 06:16:00,1.93866,1.93882,1.93865,1.93865,102200000.0
2007-03-16 06:17:00,1.93863,1.93871,1.9385,1.93855,51199999.0
2007-03-16 06:18:00,1.93857,1.93877,1.93857,1.93877,68899999.0
2007-03-16 06:19:00,1.93862,1.93869,1.93862,1.93869,14700000.0
2007-03-16 06:20:00,1.93865,1.93865,1.93865,1.93865,20999999.0
2007-03-16 06:21:00,1.9386,1.93867,1.9386,1.9386,97300002.0
2007-03-16 06:22:00,1.93855,1.93862,1.93847,1.93858,106000000.0
2007-03-16 06:23:00,1.93861,1.93868,1.93856,1.93868,32500000.0
2007-03-16 06:24:00,1.93877,1.93877,1.93867,1.93872,130300001.0
2007-03-16 06:25:00,1.93873,1.93873,1.93853,1.93853,26900000.0
2007-03-16 06:26:00,1.93857,1.9388,1.93857,1.93877,86999999.0
2007-03-16 06:27:00,1.93868,1.93884,1.93868,1.93884,46700000.0
2007-03-16 06:28:00,1.93876,1.93881,1.9387,1.9387,47700001.0
2007-03-16 06:29:00,1.93877,1.93877,1.93877,1.93877,3600000.0
2007-03-16 06:30:00,1.93868,1.93868,1.93851,1.93859,64000001.0
2007-03-16 06:31:00,1.93855,1.93874,1.93855,1.93868,75800000.0
2007-03-16 06:32:00,1.93878,1.93878,1.93871,1.93871,92299998.0
2007-03-16 06:33:00,1.93872,1.93872,1.93862,1.93867,42999999.0
2007-03-16 06:34:00,1.93858,1.93866,1.93857,1.93857,73400000.0
2007-03-16 06:35:00,1.93853,1.93853,1.93842,1.93842,10400000.0
2007-03-16 06:36:00,1.93838,1.93838,1.93807,1.93807,61999999.0
2007-03-16 06:37:00,1.93792,1.938,1.93782,1.938,33900000.0
2007-03-16 06:38:00,1.93805,1.93805,1.93805,1.93805,18000000.0
2007-03-16 06:39:00,1.938,1.93805,1.938,1.93805,23399999.0
2007-03-16 06:40:00,1.93791,1.93791,1.93778,1.93788,73800001.0
2007-03-16 06:41:00,1.93805,1.93805,1.93798,1.93805,37100000.0
2007-03-16 06:42:00,1.93805,1.93805,1.93805,1.93805,13000000.0
2007-03-16 06:43:00,1.93805,1.93805,1.938,1.938,40799999.0
2007-03-16 06:44:00,1.938,1.93805,1.93795,1.938,63900000.0
2007-03-16 06:45:00,1.93794,1.93794,1.93762,1.93762,36000000.0
2007-03-16 06:46:00,1.93762,1.93762,1.93749,1.93759,86800000.0
2007-03-16 06:47:00,1.93757,1.9376,1.93749,1.93749,73900001.0
2007-03-16 06:48:00,1.93755,1.93755,1.93745,1.93755,57199999.0
2007-03-16 06:49:00,1.93753,1.93753,1.93737,1.93742,13400000.0
2007-03-16 06:50:00,1.9374,1.9374,1.9374,1.9374,1600000.0
2007-03-16 06:51:00,1.93742,1.93751,1.93737,1.93741,54799999.0
2007-03-16 06:52:00,1.93742,1.93748,1.93722,1.93722,18800000.0
2007-03-16 06:53:00,1.9376,1.93768,1.93752,1.93752,36899999.0
2007-03-16 06:54:00,1.93753,1.93762,1.93745,1.93762,36000000.0
2007-03-16 06:55:00,1.9376,1.9376,1.93745,1.93753,72900000.0
2007-03-16 06:56:00,1.93739,1.93753,1.93739,1.93753,68600000.0
2007-03-16 06:57:00,1.9375,1.9375,1.9375,1.9375,2400000.0
2007-03-16 06:58:00,1.93741,1.93748,1.93732,1.93742,34400000.0
2007-03-16 06:59:00,1.9374,1.93743,1.9373,1.9373,16300000.0
2007-03-16 07:00:00,1.93745,1.93745,1.93738,1.93738,35700001.0
2007-03-16 07:01:00,1.93733,1.93738,1.93724,1.93727,54600000.0
2007-03-16 07:02:00,1.93731,1.93731,1.93712,1.93725,75200001.0
2007-03-16 07:03:00,1.93722,1.93736,1.93713,1.93727,56100000.0
2007-03-16 07:04:00,1.93742,1.93742,1.93731,1.93742,23500000.0
2007-03-16 07:05:00,1.93742,1.93751,1.9374,1.93747,55300001.0
2007-03-16 07:06:00,1.93749,1.93749,1.9374,1.9374,1300000.0
2007-03-16 07:07:00,1.93747,1.93747,1.9374,1.9374,43800000.0
2007-03-16 07:08:00,1.93745,1.93745,1.93737,1.93745,38800000.0
2007-03-16 07:09:00,1.9374,1.9374,1.9373,1.9374,54800000.0
2007-03-16 07:10:00,1.93723,1.93734,1.93715,1.93719,71400000.0
2007-03-16 07:11:00,1.93739,1.93741,1.93739,1.93741,17500000.0
2007-03-16 07:12:00,1.93752,1.93762,1.93752,1.93762,66800000.0
2007-03-16 07:13:00,1.93767,1.93772,1.9376,1.9376,112100000.0
2007-03-16 07:14:00,1.93758,1.93769,1.93758,1.93769,107499996.0
2007-03-16 07:15:00,1.93772,1.93772,1.93753,1.93772,87500002.0
2007-03-16 07:16:00,1.93768,1.93773,1.93765,1.93772,63200000.0
2007-03-16 07:17:00,1.93775,1.93775,1.93763,1.93771,51200000.0
2007-03-16 07:18:00,1.93767,1.93773,1.93767,1.9377,33400000.0
2007-03-16 07:19:00,1.9377,1.93775,1.93767,1.93767,39900000.0
2007-03-16 07:20:00,1.93768,1.93775,1.93765,1.93775,65200000.0
2007-03-16 07:21:00,1.93772,1.9378,1.93771,1.93775,58500000.0
2007-03-16 07:22:00,1.93769,1.93779,1.93769,1.93777,25100000.0
2007-03-16 07:23:00,1.93767,1.93767,1.93751,1.93761,58000000.0
2007-03-16 07:24:00,1.93763,1.93765,1.93744,1.93744,126400002.0
2007-03-16 07:25:00,1.9374,1.93746,1.93727,1.93737,40500000.0
2007-03-16 07:26:00,1.9374,1.93748,1.9374,1.93746,100199998.0
2007-03-16 07:27:00,1.93736,1.93745,1.93734,1.93736,65800000.0
2007-03-16 07:28:00,1.93738,1.9374,1.93738,1.9374,16599999.0
2007-03-16 07:29:00,1.93745,1.93745,1.93745,1.93745,18799999.0
2007-03-16 07:30:00,1.93741,1.93741,1.93734,1.93734,12800000.0
2007-03-16 07:31:00,1.93724,1.93735,1.93715,1.93735,90500001.0
2007-03-16 07:32:00,1.93733,1.93743,1.93733,1.93739,72200001.0
2007-03-16 07:33:00,1.93745,1.93745,1.93738,1.93745,30500000.0
2007-03-16 07:34:00,1.93741,1.93752,1.93741,1.93748,39900000.0
2007-03-16 07:35:00,1.93755,1.93758,1.93745,1.9375,41600000.0
2007-03-16 07:36:00,1.93758,1.9376,1.93757,1.9376,98899998.0
2007-03-16 07:37:00,1.93758,1.93758,1.93752,1.93752,28500000.0
2007-03-16 07:38:00,1.93751,1.93765,1.93751,1.93765,19600001.0
2007-03-16 07:39:00,1.93764,1.93766,1.93764,1.93766,3700000.0
2007-03-16 07:40:00,1.93772,1.9378,1.93769,1.93778,36200000.0
2007-03-16 07:41:00,1.93785,1.93785,1.9378,1.9378,900000.0
2007-03-16 07:42:00,1.9378,1.93783,1.93773,1.93773,47600000.0
2007-03-16 07:43:00,1.93786,1.93786,1.93773,1.93778,120899998.0
2007-03-16 07:44:00,1.9378,1.93788,1.93778,1.93788,62899999.0
2007-03-16 07:45:00,1.93778,1.93778,1.93758,1.93758,44100000.0
2007-03-16 07:46:00,1.93758,1.93762,1.93757,1.9376,51900000.0
2007-03-16 07:47:00,1.93759,1.93766,1.93759,1.93766,14200000.0
2007-03-16 07:48:00,1.93774,1.93782,1.93773,1.93773,78500000.0
2007-03-16 07:49:00,1.93772,1.9378,1.93769,1.93775,51300000.0
2007-03-16 07:50:00,1.9376,1.93774,1.9376,1.93766,54600000.0
2007-03-16 07:51:00,1.9377,1.93775,1.9377,1.9377,7700000.0
2007-03-16 07:52:00,1.93771,1.93782,1.93771,1.93782,43300000.0
2007-03-16 07:53:00,1.93778,1.93778,1.93778,1.93778,17900000.0
2007-03-16 07:54:00,1.93787,1.93787,1.93773,1.93781,78000000.0
2007-03-16 07:55:00,1.9378,1.9378,1.93759,1.93765,33600000.0
2007-03-16 07:56:00,1.93789,1.93789,1.9378,1.93787,65600000.0
2007-03-16 07:57:00,1.93783,1.93783,1.93772,1.93778,39100000.0
2007-03-16 07:58:00,1.93771,1.93776,1.93763,1.93776,47599999.0
2007-03-16 07:59:00,1.93767,1.93772,1.93761,1.93772,48800001.0
2007-03-16 08:00:00,1.93769,1.93773,1.93764,1.93773,27900000.0
2007-03-16 08:01:00,1.93768,1.93772,1.93747,1.93747,51500000.0
2007-03-16 08:02:00,1.9376,1.9376,1.93736,1.93739,40299999.0
2007-03-16 08:03:00,1.93738,1.93744,1.9373,1.9373,49700000.0
2007-03-16 08:04:00,1.93732,1.93748,1.9373,1.9373,39900000.0
2007-03-16 08:05:00,1.93722,1.93722,1.93703,1.93708,77900000.0
2007-03-16 08:06:00,1.93711,1.93727,1.93711,1.93727,3100000.0
2007-03-16 08:07:00,1.93733,1.93758,1.93733,1.93747,88100001.0
2007-03-16 08:08:00,1.93748,1.93754,1.93729,1.93733,77699999.0
2007-03-16 08:09:00,1.93726,1.9375,1.93725,1.9375,41899999.0
2007-03-16 08:10:00,1.93748,1.93767,1.93743,1.93765,82700000.0
2007-03-16 08:11:00,1.93788,1.93808,1.93788,1.93803,17100000.0
2007-03-16 08:12:00,1.93798,1.93802,1.93785,1.93785,69000000.0
2007-03-16 08:13:00,1.9378,1.93785,1.93778,1.93778,18100000.0
2007-03-16 08:14:00,1.93789,1.93806,1.93789,1.93806,59999999.0
2007-03-16 08:15:00,1.93812,1.93812,1.93791,1.93792,61099999.0
2007-03-16 08:16:00,1.93793,1.93793,1.93773,1.93788,18600000.0
2007-03-16 08:17:00,1.93783,1.93783,1.93759,1.93759,37700001.0
2007-03-16 08:18:00,1.9374,1.9374,1.9372,1.93722,67000000.0
2007-03-16 08:19:00,1.93732,1.93734,1.9371,1.9373,90500001.0
2007-03-16 08:20:00,1.93737,1.93741,1.9373,1.93737,40550000.0
2007-03-16 08:21:00,1.93732,1.93753,1.93723,1.93723,75200000.0
2007-03-16 08:22:00,1.93727,1.93732,1.9372,1.9373,55999999.0
2007-03-16 08:23:00,1.93732,1.93733,1.93732,1.93733,2600000.0
2007-03-16 08:24:00,1.93735,1.93749,1.93731,1.93746,28399999.0
2007-03-16 08:25:00,1.93734,1.93742,1.93733,1.93742,67699999.0
2007-03-16 08:26:00,1.93737,1.93739,1.93719,1.93722,63600000.0
2007-03-16 08:27:00,1.93727,1.93736,1.93724,1.9373,59800000.0
2007-03-16 08:28:00,1.93723,1.9374,1.93723,1.93736,102600001.0
2007-03-16 08:29:00,1.93743,1.93743,1.93732,1.93732,24200000.0
2007-03-16 08:30:00,1.93735,1.93745,1.93735,1.9374,33800000.0
2007-03-16 08:31:00,1.93738,1.93748,1.93735,1.93745,85999997.0
2007-03-16 08:32:00,1.93743,1.93745,1.93735,1.93745,21100000.0
2007-03-16 08:33:00,1.9375,1.9375,1.9375,1.9375,14300000.0
2007-03-16 08:34:00,1.93745,1.93755,1.93745,1.9375,40600000.0
2007-03-16 08:35:00,1.93753,1.93753,1.93739,1.9374,48400000.0
2007-03-16 08:36:00,1.93747,1.9375,1.93732,1.93732,25200000.0
2007-03-16 08:37:00,1.93735,1.93748,1.93735,1.93748,57399999.0
2007-03-16 08:38:00,1.93754,1.93754,1.93751,1.93751,44200001.0
2007-03-16 08:39:00,1.93756,1.93763,1.93753,1.93753,45800000.0
2007-03-16 08:40:00,1.93748,1.93758,1.93748,1.93751,97800000.0
2007-03-16 08:41:00,1.93761,1.93771,1.9375,1.93768,114799998.0
2007-03-16 08:42:00,1.93778,1.93783,1.93763,1.93774,107199999.0
2007-03-16 08:43:00,1.93777,1.93786,1.93768,1.93778,96200003.0
2007-03-16 08:44:00,1.9378,1.9378,1.93777,1.93777,12500000.0
2007-03-16 08:45:00,1.9379,1.9379,1.93781,1.93785,16400000.0
2007-03-16 08:46:00,1.93782,1.93788,1.93773,1.93788,77800001.0
2007-03-16 08:47:00,1.93784,1.93784,1.93768,1.9377,46800000.0
2007-03-16 08:48:00,1.9378,1.93791,1.93778,1.93783,80500001.0
2007-03-16 08:49:00,1.93798,1.93812,1.93798,1.93811,41000000.0
2007-03-16 08:50:00,1.93808,1.9382,1.93808,1.93817,70600000.0
2007-03-16 08:51:00,1.93835,1.9388,1.93835,1.9388,14300000.0
2007-03-16 08:52:00,1.93869,1.93869,1.93851,1.93851,5800000.0
2007-03-16 08:53:00,1.93838,1.93838,1.93823,1.93826,48800000.0
2007-03-16 08:54:00,1.93832,1.93845,1.93832,1.93845,65699999.0
2007-03-16 08:55:00,1.93854,1.93862,1.93846,1.93846,27000000.0
2007-03-16 08:56:00,1.93839,1.9384,1.93828,1.93837,45400000.0
2007-03-16 08:57:00,1.93849,1.93865,1.93849,1.9386,25200000.0
2007-03-16 08:58:00,1.93858,1.93889,1.93857,1.93869,83200001.0
2007-03-16 08:59:00,1.93863,1.93891,1.93861,1.9389,69500000.0
2007-03-16 09:00:00,1.93888,1.93888,1.93861,1.93861,24900000.0
2007-03-16 09:01:00,1.93851,1.93868,1.93847,1.93857,86800002.0
2007-03-16 09:02:00,1.93858,1.93866,1.93847,1.93854,68000000.0
2007-03-16 09:03:00,1.93852,1.93852,1.93836,1.93845,32300000.0
2007-03-16 09:04:00,1.9384,1.93846,1.93835,1.93835,111800000.0
2007-03-16 09:05:00,1.93841,1.93849,1.93836,1.93844,98000001.0
2007-03-16 09:06:00,1.93864,1.93901,1.93864,1.93901,54200000.0
2007-03-16 09:07:00,1.93904,1.9393,1.93904,1.9393,72799999.0
2007-03-16 09:08:00,1.93923,1.9395,1.93923,1.9395,74200000.0
2007-03-16 09:09:00,1.94002,1.94102,1.94002,1.94065,53900000.0
2007-03-16 09:10:00,1.94063,1.94072,1.94047,1.9405,38100000.0
2007-03-16 09:11:00,1.94022,1.94022,1.93977,1.93977,76800002.0
2007-03-16 09:12:00,1.93954,1.93976,1.93925,1.93976,39100000.0
2007-03-16 09:13:00,1.93995,1.94005,1.93969,1.93987,46500000.0
2007-03-16 09:14:00,1.93966,1.93978,1.93939,1.93968,108100000.0
2007-03-16 09:15:00,1.93977,1.93994,1.93975,1.93975,53800000.0
2007-03-16 09:16:00,1.93984,1.93991,1.93968,1.93968,72600001.0
2007-03-16 09:17:00,1.93965,1.93965,1.93951,1.93955,93100000.0
2007-03-16 09:18:00,1.93954,1.93971,1.93954,1.93971,25600000.0
2007-03-16 09:19:00,1.93972,1.93978,1.93972,1.93978,38500001.0
2007-03-16 09:20:00,1.93973,1.93973,1.93957,1.93961,46300000.0
2007-03-16 09:21:00,1.93959,1.93969,1.93959,1.93964,99999998.0
2007-03-16 09:22:00,1.93967,1.93967,1.93961,1.93962,106300000.0
2007-03-16 09:23:00,1.93969,1.93982,1.93957,1.93982,61399999.0
2007-03-16 09:24:00,1.93978,1.93978,1.93963,1.93978,83199999.0
2007-03-16 09:25:00,1.93969,1.93981,1.9395,1.93954,55500000.0
2007-03-16 09:26:00,1.93965,1.93974,1.93956,1.93973,72000001.0
2007-03-16 09:27:00,1.93979,1.93997,1.93974,1.93988,102199999.0
2007-03-16 09:28:00,1.93994,1.94011,1.93992,1.93994,75800000.0
2007-03-16 09:29:00,1.9401,1.94048,1.94005,1.94048,24100000.0
2007-03-16 09:30:00,1.94035,1.94048,1.94026,1.94048,79699999.0
2007-03-16 09:31:00,1.9405,1.94081,1.9405,1.94066,80099999.0
2007-03-16 09:32:00,1.94045,1.94061,1.94028,1.94038,68700001.0
2007-03-16 09:33:00,1.94074,1.94144,1.94067,1.94144,133999997.0
2007-03-16 09:34:00,1.94155,1.94155,1.94135,1.94135,31500000.0
2007-03-16 09:35:00,1.94118,1.94146,1.94118,1.94146,52899999.0
2007-03-16 09:36:00,1.94166,1.94228,1.94166,1.94228,57999999.0
2007-03-16 09:37:00,1.94247,1.94272,1.9421,1.94232,111199998.0
2007-03-16 09:38:00,1.94236,1.94236,1.94143,1.94143,69100000.0
2007-03-16 09:39:00,1.94119,1.94135,1.94118,1.9413,84400001.0
2007-03-16 09:40:00,1.94132,1.94172,1.94132,1.94152,85050002.0
2007-03-16 09:41:00,1.94144,1.94144,1.94122,1.94127,42900000.0
2007-03-16 09:42:00,1.94099,1.94101,1.94091,1.94101,21600000.0
2007-03-16 09:43:00,1.94128,1.9418,1.94128,1.94144,61300000.0
2007-03-16 09:44:00,1.94132,1.94136,1.94117,1.94121,64900000.0
2007-03-16 09:45:00,1.94114,1.94134,1.94114,1.94115,73500001.0
2007-03-16 09:46:00,1.94104,1.94122,1.94104,1.9411,146400002.0
2007-03-16 09:47:00,1.94119,1.94138,1.94119,1.94122,80199999.0
2007-03-16 09:48:00,1.94118,1.94123,1.94106,1.94123,59800000.0
2007-03-16 09:49:00,1.94133,1.94134,1.94116,1.94134,55200000.0
2007-03-16 09:50:00,1.94151,1.94167,1.94142,1.94161,87000000.0
2007-03-16 09:51:00,1.94175,1.94189,1.94175,1.94181,65900000.0
2007-03-16 09:52:00,1.94185,1.94202,1.94181,1.94199,115000000.0
2007-03-16 09:53:00,1.9421,1.94211,1.94191,1.94197,89300000.0
2007-03-16 09:54:00,1.94188,1.94203,1.94186,1.94203,49400000.0
2007-03-16 09:55:00,1.94202,1.94213,1.94191,1.94213,67200002.0
2007-03-16 09:56:00,1.94227,1.94233,1.94197,1.94208,82699998.0
2007-03-16 09:57:00,1.94212,1.94212,1.942,1.94208,54900000.0
2007-03-16 09:58:00,1.94209,1.94209,1.94181,1.94181,32000000.0
2007-03-16 09:59:00,1.94166,1.94178,1.94158,1.9417,35000000.0
2007-03-16 10:00:00,1.94159,1.94167,1.94155,1.94158,49200000.0
2007-03-16 10:01:00,1.9416,1.9416,1.94111,1.94124,63000001.0
2007-03-16 10:02:00,1.94123,1.94128,1.94111,1.94128,25900000.0
2007-03-16 10:03:00,1.94153,1.94176,1.94145,1.94175,60299999.0
2007-03-16 10:04:00,1.94181,1.94187,1.9417,1.94177,76099999.0
2007-03-16 10:05:00,1.94174,1.94182,1.9417,1.94182,77199998.0
2007-03-16 10:06:00,1.94184,1.94204,1.94178,1.94184,114199997.0
2007-03-16 10:07:00,1.9417,1.94182,1.94152,1.94157,87200000.0
2007-03-16 10:08:00,1.94156,1.94156,1.94129,1.94129,62299999.0
2007-03-16 10:09:00,1.94131,1.94138,1.94118,1.94118,97700000.0
2007-03-16 10:10:00,1.94104,1.94112,1.94082,1.94087,82099999.0
2007-03-16 10:11:00,1.9408,1.94088,1.94074,1.94078,72899999.0
2007-03-16 10:12:00,1.94087,1.94125,1.94087,1.94125,51600000.0
2007-03-16 10:13:00,1.94115,1.94115,1.9409,1.9409,35800001.0
2007-03-16 10:14:00,1.94072,1.94087,1.94072,1.94082,31600001.0
2007-03-16 10:15:00,1.94064,1.94064,1.94008,1.94027,67199999.0
2007-03-16 10:16:00,1.94028,1.94065,1.94025,1.94065,38600001.0
2007-03-16 10:17:00,1.94073,1.94073,1.94061,1.94061,6200000.0
2007-03-16 10:18:00,1.94068,1.94085,1.94068,1.94079,64000001.0
2007-03-16 10:19:00,1.94063,1.94074,1.9406,1.94074,78900000.0
2007-03-16 10:20:00,1.94078,1.94094,1.9407,1.94094,84699999.0
2007-03-16 10:21:00,1.94107,1.94152,1.94107,1.94152,72300000.0
2007-03-16 10:22:00,1.9415,1.94174,1.9414,1.94169,99646995.0
2007-03-16 10:23:00,1.94183,1.94221,1.94176,1.94221,71300000.0
2007-03-16 10:24:00,1.94227,1.94245,1.94185,1.94198,72899999.0
2007-03-16 10:25:00,1.94193,1.942,1.94167,1.94175,73200000.0
2007-03-16 10:26:00,1.94177,1.94177,1.94168,1.94175,32200001.0
2007-03-16 10:27:00,1.94185,1.94203,1.94185,1.942,57400000.0
2007-03-16 10:28:00,1.94215,1.94216,1.94169,1.94169,52100001.0
2007-03-16 10:29:00,1.94152,1.94159,1.94146,1.94154,43900000.0
2007-03-16 10:30:00,1.94146,1.94151,1.94132,1.94142,76499998.0
2007-03-16 10:31:00,1.94145,1.94188,1.94144,1.94188,23900000.0
2007-03-16 10:32:00,1.94207,1.94227,1.94207,1.94221,29800000.0
2007-03-16 10:33:00,1.94292,1.94338,1.94292,1.94338,28100000.0
2007-03-16 10:34:00,1.94395,1.94397,1.94337,1.94337,51400000.0
2007-03-16 10:35:00,1.94318,1.94321,1.94303,1.94303,54400000.0
2007-03-16 10:36:00,1.94317,1.94327,1.94299,1.94299,39000000.0
2007-03-16 10:37:00,1.94292,1.94297,1.94274,1.94284,60700000.0
2007-03-16 10:38:00,1.94264,1.94264,1.94192,1.94206,67999999.0
2007-03-16 10:39:00,1.94199,1.94199,1.94172,1.94184,69799999.0
2007-03-16 10:40:00,1.94195,1.94216,1.94191,1.94216,67000000.0
2007-03-16 10:41:00,1.94212,1.94217,1.94171,1.94171,44100000.0
2007-03-16 10:42:00,1.9418,1.94197,1.9418,1.94197,77300001.0
2007-03-16 10:43:00,1.94201,1.94201,1.94173,1.94177,114300001.0
2007-03-16 10:44:00,1.94177,1.94191,1.94177,1.94182,103400002.0
2007-03-16 10:45:00,1.94183,1.94206,1.94183,1.94205,74600001.0
2007-03-16 10:46:00,1.94192,1.94217,1.94192,1.94216,14400000.0
2007-03-16 10:47:00,1.94216,1.94218,1.9421,1.94218,105100002.0
2007-03-16 10:48:00,1.94218,1.94238,1.94218,1.94238,45799999.0
2007-03-16 10:49:00,1.94234,1.94234,1.94225,1.94233,33546994.0
2007-03-16 10:50:00,1.94233,1.94237,1.94228,1.9423,162500004.0
2007-03-16 10:51:00,1.94233,1.94233,1.94211,1.94211,39900000.0
2007-03-16 10:52:00,1.94205,1.94205,1.94164,1.94164,57100001.0
2007-03-16 10:53:00,1.94161,1.94167,1.94142,1.94142,34600000.0
2007-03-16 10:54:00,1.94151,1.94178,1.94151,1.94177,38300000.0
2007-03-16 10:55:00,1.94172,1.94172,1.94154,1.94162,90300000.0
2007-03-16 10:56:00,1.94161,1.94181,1.94156,1.94163,94699998.0
2007-03-16 10:57:00,1.94162,1.9418,1.94162,1.94177,46000000.0
2007-03-16 10:58:00,1.94183,1.9419,1.94161,1.94185,105300001.0
2007-03-16 10:59:00,1.94197,1.94197,1.94181,1.94193,68300000.0
2007-03-16 11:00:00,1.94197,1.94197,1.94181,1.94186,36899999.0
2007-03-16 11:01:00,1.94183,1.94191,1.94174,1.9418,70699999.0
2007-03-16 11:02:00,1.94185,1.94224,1.94185,1.94218,60400000.0
2007-03-16 11:03:00,1.94219,1.94252,1.94216,1.94252,91300000.0
2007-03-16 11:04:00,1.9425,1.9425,1.9422,1.9422,44900000.0
2007-03-16 11:05:00,1.94221,1.94238,1.9421,1.9421,116600001.0
2007-03-16 11:06:00,1.9421,1.9421,1.94189,1.94192,67599999.0
2007-03-16 11:07:00,1.94202,1.94216,1.94202,1.94213,68100000.0
2007-03-16 11:08:00,1.94213,1.94233,1.94203,1.94233,72800001.0
2007-03-16 11:09:00,1.9423,1.94246,1.94213,1.94213,47600000.0
2007-03-16 11:10:00,1.94211,1.94245,1.94211,1.94245,88800001.0
2007-03-16 11:11:00,1.94262,1.94293,1.94262,1.9429,61600000.0
2007-03-16 11:12:00,1.94292,1.94323,1.94292,1.94313,72299999.0
2007-03-16 11:13:00,1.94327,1.94327,1.94313,1.94327,149800002.0
2007-03-16 11:14:00,1.94312,1.94312,1.94295,1.94302,42199999.0
2007-03-16 11:15:00,1.94298,1.94324,1.94296,1.94324,18000000.0
2007-03-16 11:16:00,1.94335,1.94362,1.94335,1.94362,80999999.0
2007-03-16 11:17:00,1.94369,1.9438,1.94363,1.94368,67800000.0
2007-03-16 11:18:00,1.94388,1.9444,1.94388,1.9444,47700000.0
2007-03-16 11:19:00,1.94447,1.94464,1.94447,1.94456,68500000.0
2007-03-16 11:20:00,1.9448,1.94516,1.94465,1.94469,104099999.0
2007-03-16 11:21:00,1.9447,1.94489,1.94459,1.94463,87400000.0
2007-03-16 11:22:00,1.94458,1.94468,1.94453,1.94465,183000000.0
2007-03-16 11:23:00,1.94486,1.94519,1.94486,1.94511,62500001.0
2007-03-16 11:24:00,1.94525,1.94525,1.94492,1.94521,49600000.0
2007-03-16 11:25:00,1.9451,1.94535,1.94506,1.94535,40600000.0
2007-03-16 11:26:00,1.94568,1.94641,1.94568,1.94631,32200000.0
2007-03-16 11:27:00,1.94617,1.94631,1.94605,1.94605,64500000.0
2007-03-16 11:28:00,1.94604,1.94618,1.94598,1.94612,53500000.0
2007-03-16 11:29:00,1.94605,1.94627,1.94603,1.94618,68699999.0
2007-03-16 11:30:00,1.94611,1.94617,1.946,1.94606,100200002.0
2007-03-16 11:31:00,1.94597,1.94599,1.94581,1.9459,157799997.0
2007-03-16 11:32:00,1.94602,1.94727,1.94602,1.94727,81100000.0
2007-03-16 11:33:00,1.94727,1.94727,1.94687,1.94694,72599999.0
2007-03-16 11:34:00,1.94691,1.94691,1.94673,1.94681,93300001.0
2007-03-16 11:35:00,1.94674,1.94674,1.94649,1.9466,103800001.0
2007-03-16 11:36:00,1.94652,1.94663,1.94642,1.94663,115099999.0
2007-03-16 11:37:00,1.94656,1.94656,1.94612,1.9462,80300001.0
2007-03-16 11:38:00,1.94621,1.94621,1.94543,1.94545,128400001.0
2007-03-16 11:39:00,1.94546,1.94549,1.94512,1.94512,41500001.0
2007-03-16 11:40:00,1.945,1.94516,1.94496,1.94508,82700000.0
2007-03-16 11:41:00,1.94507,1.94507,1.9448,1.9448,46400000.0
2007-03-16 11:42:00,1.94487,1.94504,1.94482,1.94504,140500000.0
2007-03-16 11:43:00,1.94515,1.94527,1.94504,1.94508,37300000.0
2007-03-16 11:44:00,1.94513,1.94536,1.94506,1.94536,30500000.0
2007-03-16 11:45:00,1.94539,1.94559,1.94533,1.94557,73400001.0
2007-03-16 11:46:00,1.9456,1.9456,1.94541,1.94545,77200000.0
2007-03-16 11:47:00,1.94557,1.94585,1.94557,1.94585,67699999.0
2007-03-16 11:48:00,1.94586,1.94596,1.9458,1.94587,43900000.0
2007-03-16 11:49:00,1.94584,1.94592,1.94565,1.94565,23400000.0
2007-03-16 11:50:00,1.94562,1.94572,1.94559,1.94567,106100000.0
2007-03-16 11:51:00,1.94565,1.94566,1.94543,1.94543,31699999.0
2007-03-16 11:52:00,1.94545,1.94553,1.9454,1.94543,49000000.0
2007-03-16 11:53:00,1.9452,1.94524,1.94507,1.94517,56900000.0
2007-03-16 11:54:00,1.94514,1.94522,1.94503,1.94521,51400000.0
2007-03-16 11:55:00,1.94526,1.94535,1.94519,1.94535,30700001.0
2007-03-16 11:56:00,1.94547,1.9457,1.94547,1.9457,29900000.0
2007-03-16 11:57:00,1.9456,1.94594,1.94559,1.94594,75699999.0
2007-03-16 11:58:00,1.94599,1.94599,1.94579,1.94592,41800000.0
2007-03-16 11:59:00,1.94591,1.94602,1.94591,1.94602,83100001.0
2007-03-16 12:00:00,1.94575,1.94585,1.9457,1.94572,67400000.0
2007-03-16 12:01:00,1.94566,1.94571,1.94556,1.94556,81069999.0
2007-03-16 12:02:00,1.94553,1.94564,1.94553,1.94562,42900001.0
2007-03-16 12:03:00,1.9457,1.94572,1.94562,1.94562,35200000.0
2007-03-16 12:04:00,1.94565,1.94586,1.94565,1.94567,86399999.0
2007-03-16 12:05:00,1.9457,1.9457,1.94551,1.94564,65000000.0
2007-03-16 12:06:00,1.94566,1.94595,1.94566,1.9458,76999998.0
2007-03-16 12:07:00,1.94584,1.94592,1.94578,1.94592,50200000.0
2007-03-16 12:08:00,1.94602,1.9464,1.94602,1.9464,22700000.0
2007-03-16 12:09:00,1.94656,1.94695,1.94654,1.94695,55599999.0
2007-03-16 12:10:00,1.94708,1.94708,1.94694,1.94695,31000000.0
2007-03-16 12:11:00,1.94678,1.94678,1.94648,1.94648,52300001.0
2007-03-16 12:12:00,1.94651,1.94655,1.94639,1.94639,86600000.0
2007-03-16 12:13:00,1.94651,1.94673,1.94647,1.94673,55500000.0
2007-03-16 12:14:00,1.94688,1.94688,1.94669,1.94676,95499999.0
2007-03-16 12:15:00,1.94679,1.94679,1.94666,1.94666,17800000.0
2007-03-16 12:16:00,1.94663,1.94668,1.94646,1.94668,69800000.0
2007-03-16 12:17:00,1.94673,1.94673,1.94658,1.94667,61899999.0
2007-03-16 12:18:00,1.94666,1.94666,1.94655,1.94655,55100000.0
2007-03-16 12:19:00,1.94657,1.94659,1.9464,1.94647,95099998.0
2007-03-16 12:20:00,1.94658,1.94675,1.94652,1.94675,47900000.0
2007-03-16 12:21:00,1.94666,1.94666,1.94649,1.94653,44000000.0
2007-03-16 12:22:00,1.94643,1.94652,1.94642,1.94652,50600000.0
2007-03-16 12:23:00,1.94648,1.94668,1.94642,1.94642,99200000.0
2007-03-16 12:24:00,1.94651,1.94668,1.94651,1.94663,71600000.0
2007-03-16 12:25:00,1.9466,1.94662,1.94654,1.94654,91199999.0
2007-03-16 12:26:00,1.94647,1.94647,1.94629,1.9463,70099999.0
2007-03-16 12:27:00,1.94641,1.94654,1.94641,1.94654,43000000.0
2007-03-16 12:28:00,1.94667,1.94678,1.94657,1.94662,99699999.0
2007-03-16 12:29:00,1.94668,1.94677,1.94666,1.9467,49500000.0
2007-03-16 12:30:00,1.94664,1.94666,1.94652,1.94654,142399998.0
2007-03-16 12:31:00,1.94651,1.94651,1.94629,1.94633,103000000.0
2007-03-16 12:32:00,1.94635,1.94637,1.94623,1.94637,55400000.0
2007-03-16 12:33:00,1.94643,1.94677,1.94633,1.94677,30900000.0
2007-03-16 12:34:00,1.94688,1.94688,1.94663,1.94663,61900000.0
2007-03-16 12:35:00,1.94672,1.9468,1.94666,1.94669,35500000.0
2007-03-16 12:36:00,1.94663,1.94663,1.94651,1.94663,73500002.0
2007-03-16 12:37:00,1.94657,1.9468,1.94657,1.94675,99300001.0
2007-03-16 12:38:00,1.94695,1.947,1.94685,1.9469,80999999.0
2007-03-16 12:39:00,1.94679,1.94679,1.9466,1.9466,59199999.0
2007-03-16 12:40:00,1.94663,1.94712,1.9466,1.94712,77300001.0
2007-03-16 12:41:00,1.94716,1.94739,1.94716,1.94736,56600001.0
2007-03-16 12:42:00,1.94737,1.94751,1.94737,1.94748,73300001.0
2007-03-16 12:43:00,1.94776,1.94798,1.94764,1.94796,46900000.0
2007-03-16 12:44:00,1.94796,1.9484,1.94796,1.94825,62599999.0
2007-03-16 12:45:00,1.94807,1.94807,1.94762,1.94774,91200001.0
2007-03-16 12:46:00,1.94781,1.9479,1.94779,1.9479,62000001.0
2007-03-16 12:47:00,1.94792,1.94792,1.94775,1.94775,78499999.0
2007-03-16 12:48:00,1.94782,1.94814,1.94782,1.94807,87900002.0
2007-03-16 12:49:00,1.9482,1.94823,1.94812,1.94812,104399999.0
2007-03-16 12:50:00,1.94816,1.94834,1.94816,1.94826,64400001.0
2007-03-16 12:51:00,1.94818,1.9483,1.94813,1.94819,61300000.0
2007-03-16 12:52:00,1.94807,1.94828,1.94807,1.94816,88199999.0
2007-03-16 12:53:00,1.94819,1.94856,1.94819,1.94849,56200000.0
2007-03-16 12:54:00,1.94843,1.94856,1.94839,1.9485,61800001.0
2007-03-16 12:55:00,1.94856,1.94879,1.94856,1.94871,76900001.0
2007-03-16 12:56:00,1.94872,1.94881,1.94863,1.94863,38100000.0
2007-03-16 12:57:00,1.94864,1.94869,1.94864,1.94869,19600000.0
2007-03-16 12:58:00,1.94863,1.94867,1.94859,1.9486,93800001.0
2007-03-16 12:59:00,1.94855,1.94867,1.94839,1.94855,116600002.0
2007-03-16 13:00:00,1.94862,1.94873,1.94852,1.9486,94500001.0
2007-03-16 13:01:00,1.94852,1.94863,1.94852,1.94858,49200000.0
2007-03-16 13:02:00,1.94844,1.94881,1.94844,1.94872,50300001.0
2007-03-16 13:03:00,1.94895,1.94951,1.94895,1.94951,63900000.0
2007-03-16 13:04:00,1.94956,1.94956,1.94944,1.9495,50700000.0
2007-03-16 13:05:00,1.94956,1.94968,1.94947,1.94947,34100000.0
2007-03-16 13:06:00,1.9494,1.9494,1.94917,1.94925,49300000.0
2007-03-16 13:07:00,1.9494,1.94946,1.94927,1.94936,68400001.0
2007-03-16 13:08:00,1.94947,1.9495,1.94936,1.94946,78199999.0
2007-03-16 13:09:00,1.94937,1.94938,1.9493,1.94935,61700000.0
2007-03-16 13:10:00,1.94927,1.94935,1.94923,1.94935,21100000.0
2007-03-16 13:11:00,1.94923,1.94931,1.94909,1.94909,84099999.0
2007-03-16 13:12:00,1.94914,1.94919,1.94901,1.94918,49999999.0
2007-03-16 13:13:00,1.94897,1.9491,1.94897,1.94909,43000000.0
2007-03-16 13:14:00,1.94906,1.94906,1.94893,1.94896,53499999.0
2007-03-16 13:15:00,1.94894,1.94904,1.9489,1.94902,52200000.0
2007-03-16 13:16:00,1.94899,1.94911,1.94889,1.94911,57700000.0
2007-03-16 13:17:00,1.94925,1.94939,1.94925,1.94926,51400000.0
2007-03-16 13:18:00,1.94925,1.94925,1.94909,1.94909,64200000.0
2007-03-16 13:19:00,1.94915,1.9492,1.94907,1.94907,72699998.0
2007-03-16 13:20:00,1.9491,1.94915,1.94878,1.94878,30100000.0
2007-03-16 13:21:00,1.94873,1.94913,1.94867,1.94913,52500000.0
2007-03-16 13:22:00,1.94903,1.94919,1.94897,1.94897,54800000.0
2007-03-16 13:23:00,1.94893,1.94893,1.94851,1.94851,41500000.0
2007-03-16 13:24:00,1.94839,1.94841,1.94827,1.94827,32700000.0
2007-03-16 13:25:00,1.94819,1.94819,1.94808,1.94809,42600000.0
2007-03-16 13:26:00,1.948,1.94806,1.94788,1.94788,39000001.0
2007-03-16 13:27:00,1.94792,1.94796,1.94789,1.94794,31700000.0
2007-03-16 13:28:00,1.94795,1.94804,1.94782,1.94782,71299999.0
2007-03-16 13:29:00,1.94776,1.9478,1.94754,1.94754,74800000.0
2007-03-16 13:30:00,1.94746,1.94769,1.94745,1.94768,62800000.0
2007-03-16 13:31:00,1.94773,1.94785,1.94763,1.94785,31400000.0
2007-03-16 13:32:00,1.94799,1.94825,1.94799,1.94819,54500000.0
2007-03-16 13:33:00,1.94823,1.94823,1.94811,1.94811,43000000.0
2007-03-16 13:34:00,1.94811,1.9482,1.9481,1.94812,77999999.0
2007-03-16 13:35:00,1.94805,1.94807,1.94798,1.94798,91600000.0
2007-03-16 13:36:00,1.94803,1.94819,1.94803,1.94815,140700002.0
2007-03-16 13:37:00,1.9482,1.94828,1.94805,1.94805,68000002.0
2007-03-16 13:38:00,1.94817,1.94846,1.94817,1.94835,135299999.0
2007-03-16 13:39:00,1.94831,1.94834,1.9482,1.94829,50999999.0
2007-03-16 13:40:00,1.9485,1.94874,1.9485,1.94868,104500000.0
2007-03-16 13:41:00,1.94868,1.94872,1.9485,1.9485,44500000.0
2007-03-16 13:42:00,1.94843,1.94867,1.94843,1.94865,50500000.0
2007-03-16 13:43:00,1.94872,1.94884,1.94867,1.94867,102899999.0
2007-03-16 13:44:00,1.94865,1.94865,1.94845,1.94848,126599998.0
2007-03-16 13:45:00,1.9484,1.94851,1.9484,1.9485,48199999.0
2007-03-16 13:46:00,1.94848,1.94848,1.94842,1.94842,56700000.0
2007-03-16 13:47:00,1.94842,1.94849,1.94816,1.94818,168300002.0
2007-03-16 13:48:00,1.94825,1.9484,1.94825,1.94835,103400001.0
2007-03-16 13:49:00,1.9484,1.94872,1.94833,1.94872,58600000.0
2007-03-16 13:50:00,1.94884,1.94884,1.94873,1.94873,73099999.0
2007-03-16 13:51:00,1.94868,1.94876,1.94867,1.94871,53900000.0
2007-03-16 13:52:00,1.94872,1.94872,1.94844,1.94844,60700000.0
2007-03-16 13:53:00,1.94825,1.94825,1.94813,1.94814,23800000.0
2007-03-16 13:54:00,1.94806,1.94832,1.94802,1.94832,85499999.0
2007-03-16 13:55:00,1.94823,1.94828,1.94817,1.94823,92300001.0
2007-03-16 13:56:00,1.94837,1.94863,1.94837,1.94852,78300001.0
2007-03-16 13:57:00,1.94846,1.94846,1.94834,1.9484,25200000.0
2007-03-16 13:58:00,1.94836,1.94839,1.94794,1.94794,58699999.0
2007-03-16 13:59:00,1.94788,1.94797,1.94786,1.94788,105799998.0
2007-03-16 14:00:00,1.94783,1.94803,1.94783,1.948,122399999.0
2007-03-16 14:01:00,1.94818,1.94818,1.94806,1.94809,26200000.0
2007-03-16 14:02:00,1.94812,1.94817,1.9481,1.9481,38300000.0
2007-03-16 14:03:00,1.94823,1.9483,1.94823,1.94827,13500000.0
2007-03-16 14:04:00,1.94833,1.94833,1.94826,1.94826,51800001.0
2007-03-16 14:05:00,1.94807,1.94819,1.94789,1.9479,60300000.0
2007-03-16 14:06:00,1.9477,1.94774,1.94757,1.94757,52970001.0
2007-03-16 14:07:00,1.9476,1.94774,1.94755,1.94755,23200000.0
2007-03-16 14:08:00,1.94762,1.94771,1.94758,1.94758,58600001.0
2007-03-16 14:09:00,1.94754,1.94799,1.94754,1.94799,48400001.0
2007-03-16 14:10:00,1.94808,1.94808,1.94782,1.94795,83599998.0
2007-03-16 14:11:00,1.94787,1.94805,1.94787,1.94789,33000000.0
2007-03-16 14:12:00,1.9478,1.94795,1.9478,1.94792,81199999.0
2007-03-16 14:13:00,1.94797,1.94797,1.94785,1.94791,72799999.0
2007-03-16 14:14:00,1.94793,1.94814,1.94793,1.94804,91000002.0
2007-03-16 14:15:00,1.94812,1.94828,1.94812,1.94824,52200001.0
2007-03-16 14:16:00,1.94829,1.9484,1.94829,1.9484,16400000.0
2007-03-16 14:17:00,1.94857,1.94881,1.94857,1.94874,25600000.0
2007-03-16 14:18:00,1.94896,1.94927,1.94896,1.94907,92800002.0
2007-03-16 14:19:00,1.94903,1.94981,1.949,1.94981,64800000.0
2007-03-16 14:20:00,1.94993,1.95,1.94969,1.94975,58900000.0
2007-03-16 14:21:00,1.94975,1.95017,1.94975,1.95017,40700000.0
2007-03-16 14:22:00,1.95038,1.95038,1.94992,1.94992,106400000.0
2007-03-16 14:23:00,1.94983,1.9499,1.94942,1.94942,82800000.0
2007-03-16 14:24:00,1.94937,1.94946,1.9493,1.94937,41800000.0
2007-03-16 14:25:00,1.94935,1.9494,1.9486,1.9486,44300001.0
2007-03-16 14:26:00,1.94853,1.94853,1.9484,1.94848,81799998.0
2007-03-16 14:27:00,1.94847,1.94847,1.94839,1.94839,45900000.0
2007-03-16 14:28:00,1.9482,1.94844,1.94815,1.94844,82699998.0
2007-03-16 14:29:00,1.94843,1.94843,1.94804,1.94817,53700000.0
2007-03-16 14:30:00,1.94835,1.94858,1.94793,1.94844,59600000.0
2007-03-16 14:31:00,1.94847,1.94847,1.94788,1.94836,31500000.0
2007-03-16 14:32:00,1.9486,1.94876,1.94847,1.9487,139999999.0
2007-03-16 14:33:00,1.94867,1.94889,1.94821,1.94821,70700001.0
2007-03-16 14:34:00,1.94812,1.94822,1.94766,1.94775,60199999.0
2007-03-16 14:35:00,1.94763,1.94771,1.94756,1.94771,37700000.0
2007-03-16 14:36:00,1.94799,1.94819,1.94792,1.948,63800000.0
2007-03-16 14:37:00,1.9481,1.94813,1.94776,1.94798,136399998.0
2007-03-16 14:38:00,1.94786,1.94786,1.94766,1.94766,84000001.0
2007-03-16 14:39:00,1.94768,1.94775,1.9476,1.94775,28600000.0
2007-03-16 14:40:00,1.94775,1.94793,1.9477,1.94793,30300000.0
2007-03-16 14:41:00,1.94804,1.94807,1.94786,1.94791,105399999.0
2007-03-16 14:42:00,1.94809,1.94855,1.94809,1.94848,40000000.0
2007-03-16 14:43:00,1.94855,1.94891,1.94855,1.94867,109099999.0
2007-03-16 14:44:00,1.94863,1.94903,1.94854,1.949,38399999.0
2007-03-16 14:45:00,1.94894,1.94894,1.94858,1.94858,69800000.0
2007-03-16 14:46:00,1.94843,1.94856,1.94834,1.94856,29600000.0
2007-03-16 14:47:00,1.94856,1.94856,1.94811,1.94818,93100000.0
2007-03-16 14:48:00,1.94825,1.94831,1.94802,1.94802,63900002.0
2007-03-16 14:49:00,1.94812,1.94817,1.94803,1.9481,69500001.0
2007-03-16 14:50:00,1.94816,1.9482,1.948,1.94803,78900001.0
2007-03-16 14:51:00,1.948,1.94803,1.94784,1.94789,66500000.0
2007-03-16 14:52:00,1.94787,1.94796,1.94779,1.94792,55000000.0
2007-03-16 14:53:00,1.94783,1.94783,1.94744,1.9475,21300000.0
2007-03-16 14:54:00,1.9475,1.94752,1.94745,1.94749,55899999.0
2007-03-16 14:55:00,1.94749,1.94753,1.94746,1.94753,42900000.0
2007-03-16 14:56:00,1.94762,1.9479,1.94762,1.9479,32600000.0
2007-03-16 14:57:00,1.94796,1.94799,1.94783,1.94783,112700001.0
2007-03-16 14:58:00,1.94782,1.94793,1.94782,1.94783,37800000.0
2007-03-16 14:59:00,1.94776,1.94787,1.94776,1.9478,111600000.0
2007-03-16 15:00:00,1.94782,1.94791,1.94782,1.9479,138200000.0
2007-03-16 15:01:00,1.94777,1.94779,1.94762,1.94769,69499999.0
2007-03-16 15:02:00,1.94772,1.94774,1.9476,1.94762,71899999.0
2007-03-16 15:03:00,1.94779,1.948,1.94779,1.9479,44599999.0
2007-03-16 15:04:00,1.94785,1.94791,1.94765,1.94765,41600000.0
2007-03-16 15:05:00,1.9476,1.9476,1.94741,1.9475,49699999.0
2007-03-16 15:06:00,1.94744,1.94755,1.9474,1.94755,57100000.0
2007-03-16 15:07:00,1.94753,1.94772,1.94752,1.94772,69299998.0
2007-03-16 15:08:00,1.94771,1.94771,1.94753,1.94758,53399999.0
2007-03-16 15:09:00,1.94754,1.94754,1.94743,1.94751,136499998.0
2007-03-16 15:10:00,1.94729,1.9473,1.94698,1.94698,55500000.0
2007-03-16 15:11:00,1.94682,1.94697,1.9467,1.94688,58000000.0
2007-03-16 15:12:00,1.94702,1.94726,1.94702,1.9472,31000000.0
2007-03-16 15:13:00,1.94732,1.94732,1.94715,1.94723,38999999.0
2007-03-16 15:14:00,1.94728,1.9474,1.94719,1.94719,62999999.0
2007-03-16 15:15:00,1.94727,1.94736,1.9463,1.94699,105100001.0
2007-03-16 15:16:00,1.94693,1.94693,1.94535,1.94535,75599999.0
2007-03-16 15:17:00,1.9453,1.94587,1.9453,1.94585,34100000.0
2007-03-16 15:18:00,1.94603,1.94622,1.946,1.94613,126799999.0
2007-03-16 15:19:00,1.94603,1.94615,1.94566,1.94566,49400000.0
2007-03-16 15:20:00,1.94571,1.94582,1.94552,1.9456,69499998.0
2007-03-16 15:21:00,1.94584,1.94617,1.94584,1.94612,51000000.0
2007-03-16 15:22:00,1.94615,1.94623,1.94609,1.94623,81200000.0
2007-03-16 15:23:00,1.94617,1.94617,1.94592,1.94592,103399998.0
2007-03-16 15:24:00,1.9461,1.9461,1.94598,1.94603,56400000.0
2007-03-16 15:25:00,1.94603,1.94608,1.94575,1.94606,93300000.0
2007-03-16 15:26:00,1.94612,1.94617,1.94564,1.94564,48600000.0
2007-03-16 15:27:00,1.94585,1.94623,1.94585,1.94616,34300000.0
2007-03-16 15:28:00,1.94602,1.94602,1.94557,1.94557,93100000.0
2007-03-16 15:29:00,1.9457,1.94598,1.94562,1.94581,109400001.0
2007-03-16 15:30:00,1.94578,1.94608,1.94578,1.94598,95199998.0
2007-03-16 15:31:00,1.94618,1.94629,1.94605,1.94621,103899999.0
2007-03-16 15:32:00,1.94604,1.94643,1.94604,1.94641,109100001.0
2007-03-16 15:33:00,1.9467,1.94697,1.9467,1.9469,68699998.0
2007-03-16 15:34:00,1.94689,1.94727,1.94689,1.94725,99799999.0
2007-03-16 15:35:00,1.94732,1.94747,1.94724,1.94747,31400000.0
2007-03-16 15:36:00,1.94743,1.94751,1.94743,1.94743,38400000.0
2007-03-16 15:37:00,1.94733,1.94733,1.94713,1.94713,51700000.0
2007-03-16 15:38:00,1.94698,1.94698,1.94658,1.94673,49100000.0
2007-03-16 15:39:00,1.94652,1.94658,1.94641,1.94656,47300000.0
2007-03-16 15:40:00,1.9467,1.94681,1.94656,1.94677,72400000.0
2007-03-16 15:41:00,1.94704,1.94745,1.94704,1.94735,32400000.0
2007-03-16 15:42:00,1.94722,1.94761,1.94721,1.94741,133599998.0
2007-03-16 15:43:00,1.94744,1.9476,1.94739,1.94739,93200000.0
2007-03-16 15:44:00,1.94727,1.94727,1.947,1.947,22500000.0
2007-03-16 15:45:00,1.94705,1.9471,1.94695,1.94703,35800000.0
2007-03-16 15:46:00,1.947,1.947,1.94687,1.94689,42700000.0
2007-03-16 15:47:00,1.94684,1.94701,1.94684,1.94684,38700000.0
2007-03-16 15:48:00,1.94694,1.94709,1.94692,1.94699,139100001.0
2007-03-16 15:49:00,1.94695,1.94709,1.94695,1.94705,64399999.0
2007-03-16 15:50:00,1.94707,1.94727,1.94707,1.94719,16700000.0
2007-03-16 15:51:00,1.94716,1.94716,1.94691,1.94702,53499998.0
2007-03-16 15:52:00,1.94699,1.94731,1.94699,1.94727,74700000.0
2007-03-16 15:53:00,1.94733,1.94746,1.94725,1.94746,68700000.0
2007-03-16 15:54:00,1.94734,1.94734,1.94697,1.947,46900000.0
2007-03-16 15:55:00,1.94702,1.94709,1.94672,1.94685,97600000.0
2007-03-16 15:56:00,1.9468,1.94696,1.9467,1.94693,63899999.0
2007-03-16 15:57:00,1.94706,1.94719,1.94697,1.94715,27400000.0
2007-03-16 15:58:00,1.94713,1.94713,1.94703,1.94703,75699999.0
2007-03-16 15:59:00,1.94691,1.94701,1.94676,1.94677,44500000.0
2007-03-16 16:00:00,1.9469,1.94707,1.9466,1.9466,74700002.0
2007-03-16 16:01:00,1.94665,1.94665,1.94609,1.94617,53400000.0
2007-03-16 16:02:00,1.94593,1.94623,1.94593,1.94623,59100000.0
2007-03-16 16:03:00,1.94615,1.94625,1.94615,1.94615,64000001.0
2007-03-16 16:04:00,1.94605,1.94615,1.94591,1.94608,48800001.0
2007-03-16 16:05:00,1.9462,1.94626,1.94601,1.94612,70100000.0
2007-03-16 16:06:00,1.94622,1.94627,1.94611,1.94627,64500000.0
2007-03-16 16:07:00,1.94633,1.94643,1.94625,1.94625,111200001.0
2007-03-16 16:08:00,1.9462,1.9462,1.94605,1.94608,89100001.0
2007-03-16 16:09:00,1.9461,1.94628,1.9461,1.94619,43300000.0
2007-03-16 16:10:00,1.94627,1.94658,1.94627,1.94645,79399998.0
2007-03-16 16:11:00,1.94645,1.94657,1.94645,1.94653,46499999.0
2007-03-16 16:12:00,1.94651,1.94663,1.94651,1.9466,75600000.0
2007-03-16 16:13:00,1.94664,1.94675,1.94664,1.94673,47900000.0
2007-03-16 16:14:00,1.94663,1.94672,1.94657,1.94661,95999999.0
2007-03-16 16:15:00,1.94657,1.94657,1.94642,1.94642,97800000.0
2007-03-16 16:16:00,1.94629,1.94641,1.94629,1.94641,73900000.0
2007-03-16 16:17:00,1.94657,1.94657,1.94637,1.94642,73549999.0
2007-03-16 16:18:00,1.94638,1.94655,1.94638,1.94652,52300000.0
2007-03-16 16:19:00,1.94657,1.94658,1.94647,1.94647,24400000.0
2007-03-16 16:20:00,1.9465,1.94669,1.9465,1.94658,48100001.0
2007-03-16 16:21:00,1.9466,1.94672,1.94633,1.94644,89200002.0
2007-03-16 16:22:00,1.94639,1.94673,1.94639,1.94673,36700000.0
2007-03-16 16:23:00,1.9466,1.9466,1.94615,1.94624,74800000.0
2007-03-16 16:24:00,1.94618,1.94643,1.94618,1.94637,78600000.0
2007-03-16 16:25:00,1.94632,1.94637,1.94618,1.94627,78400001.0
2007-03-16 16:26:00,1.94623,1.94638,1.94618,1.94638,42100000.0
2007-03-16 16:27:00,1.94632,1.94632,1.94619,1.94622,41600000.0
2007-03-16 16:28:00,1.94617,1.94621,1.94614,1.94614,34000000.0
2007-03-16 16:29:00,1.94617,1.94637,1.94617,1.94631,47500001.0
2007-03-16 16:30:00,1.94615,1.94615,1.94598,1.94608,46400000.0
2007-03-16 16:31:00,1.94608,1.94613,1.94597,1.94602,57600001.0
2007-03-16 16:32:00,1.94597,1.94606,1.94594,1.94603,62799999.0
2007-03-16 16:33:00,1.94594,1.94597,1.94585,1.94585,37200001.0
2007-03-16 16:34:00,1.94593,1.94608,1.94593,1.94605,66700000.0
2007-03-16 16:35:00,1.94602,1.94602,1.94589,1.94589,39600000.0
2007-03-16 16:36:00,1.94607,1.94623,1.94607,1.94615,44800000.0
2007-03-16 16:37:00,1.94614,1.94627,1.94614,1.94627,56100000.0
2007-03-16 16:38:00,1.9463,1.9463,1.94615,1.94626,88999998.0
2007-03-16 16:39:00,1.9462,1.94633,1.9462,1.94627,78100000.0
2007-03-16 16:40:00,1.94621,1.94628,1.94621,1.94624,14700000.0
2007-03-16 16:41:00,1.9461,1.94643,1.9461,1.94626,99000000.0
2007-03-16 16:42:00,1.94628,1.94649,1.94628,1.94645,50600000.0
2007-03-16 16:43:00,1.94649,1.94649,1.94649,1.94649,10800000.0
2007-03-16 16:44:00,1.94667,1.94667,1.94654,1.94667,30800000.0
2007-03-16 16:45:00,1.94671,1.94672,1.94656,1.94663,56900000.0
2007-03-16 16:46:00,1.94668,1.94683,1.94668,1.94672,66899999.0
2007-03-16 16:47:00,1.94671,1.947,1.94668,1.94698,125200002.0
2007-03-16 16:48:00,1.947,1.947,1.94678,1.94679,55800000.0
2007-03-16 16:49:00,1.94688,1.94692,1.94677,1.94689,131700004.0
2007-03-16 16:50:00,1.94678,1.94688,1.94669,1.94677,96599999.0
2007-03-16 16:51:00,1.94691,1.94697,1.94677,1.94678,88099998.0
2007-03-16 16:52:00,1.94661,1.94672,1.9465,1.94656,94199999.0
2007-03-16 16:53:00,1.94657,1.94677,1.94657,1.94677,58600000.0
2007-03-16 16:54:00,1.94666,1.94678,1.94662,1.94673,72700000.0
2007-03-16 16:55:00,1.9466,1.9466,1.94622,1.94645,46000000.0
2007-03-16 16:56:00,1.94643,1.94653,1.94638,1.94639,86600000.0
2007-03-16 16:57:00,1.94648,1.94648,1.94635,1.94644,28550000.0
2007-03-16 16:58:00,1.94627,1.94627,1.94577,1.94584,62100000.0
2007-03-16 16:59:00,1.94596,1.94603,1.94576,1.94588,67400000.0
2007-03-16 17:00:00,1.94588,1.94595,1.94546,1.94546,99399998.0
2007-03-16 17:01:00,1.94558,1.94566,1.9455,1.94562,101100001.0
2007-03-16 17:02:00,1.94587,1.94587,1.94576,1.94578,138000000.0
2007-03-16 17:03:00,1.94578,1.94584,1.94573,1.94582,24300000.0
2007-03-16 17:04:00,1.94578,1.94584,1.94564,1.9458,56700000.0
2007-03-16 17:05:00,1.94581,1.94591,1.94577,1.94585,83500001.0
2007-03-16 17:06:00,1.94576,1.94596,1.94565,1.94593,66600001.0
2007-03-16 17:07:00,1.94586,1.94587,1.94578,1.94583,29599999.0
2007-03-16 17:08:00,1.94573,1.94586,1.94573,1.94579,39600000.0
2007-03-16 17:09:00,1.94596,1.94599,1.94596,1.94599,23499999.0
2007-03-16 17:10:00,1.94614,1.94619,1.94601,1.94619,71699999.0
2007-03-16 17:11:00,1.94625,1.94661,1.94625,1.94661,83000002.0
2007-03-16 17:12:00,1.94666,1.94672,1.94664,1.94666,38300000.0
2007-03-16 17:13:00,1.94668,1.94676,1.9466,1.9466,70599999.0
2007-03-16 17:14:00,1.9467,1.9467,1.94652,1.9466,86600001.0
2007-03-16 17:15:00,1.94654,1.94654,1.94635,1.94635,59900000.0
2007-03-16 17:16:00,1.94638,1.94647,1.94633,1.94647,94800002.0
2007-03-16 17:17:00,1.94637,1.94647,1.94627,1.94627,107500002.0
2007-03-16 17:18:00,1.9464,1.94643,1.94615,1.94615,39200001.0
2007-03-16 17:19:00,1.94606,1.94626,1.94606,1.9461,33500000.0
2007-03-16 17:20:00,1.94618,1.94627,1.94613,1.9462,70900000.0
2007-03-16 17:21:00,1.94613,1.94617,1.94598,1.94604,63799999.0
2007-03-16 17:22:00,1.9459,1.9459,1.94549,1.94565,100449999.0
2007-03-16 17:23:00,1.94565,1.94565,1.94555,1.94558,50800000.0
2007-03-16 17:24:00,1.94555,1.94561,1.94551,1.94558,56299999.0
2007-03-16 17:25:00,1.94563,1.94569,1.94551,1.94561,41600000.0
2007-03-16 17:26:00,1.94562,1.94562,1.94551,1.94557,58200000.0
2007-03-16 17:27:00,1.94566,1.94605,1.94566,1.94591,98999999.0
2007-03-16 17:28:00,1.94598,1.94612,1.94588,1.94612,79300001.0
2007-03-16 17:29:00,1.94617,1.94617,1.94612,1.94615,73500000.0
2007-03-16 17:30:00,1.94608,1.94617,1.94603,1.94617,91600000.0
2007-03-16 17:31:00,1.94608,1.94622,1.94607,1.94608,42500000.0
2007-03-16 17:32:00,1.94607,1.94607,1.94595,1.946,31300000.0
2007-03-16 17:33:00,1.94597,1.94602,1.9459,1.94594,63800000.0
2007-03-16 17:34:00,1.94595,1.94595,1.94578,1.94594,67400001.0
2007-03-16 17:35:00,1.94597,1.94597,1.94574,1.94574,56999998.0
2007-03-16 17:36:00,1.94566,1.94572,1.94558,1.94568,58400000.0
2007-03-16 17:37:00,1.94555,1.94555,1.94542,1.94547,73299998.0
2007-03-16 17:38:00,1.94547,1.94554,1.94547,1.94548,58700000.0
2007-03-16 17:39:00,1.9455,1.9455,1.94528,1.94528,53300000.0
2007-03-16 17:40:00,1.94518,1.94528,1.94515,1.94518,56800000.0
2007-03-16 17:41:00,1.94521,1.9455,1.94521,1.94546,85500002.0
2007-03-16 17:42:00,1.94549,1.94561,1.94549,1.94553,75799998.0
2007-03-16 17:43:00,1.94552,1.94556,1.94545,1.94545,48100000.0
2007-03-16 17:44:00,1.94518,1.94518,1.94501,1.94501,76800000.0
2007-03-16 17:45:00,1.94492,1.94492,1.94449,1.94466,72800000.0
2007-03-16 17:46:00,1.94457,1.94457,1.94449,1.94454,58200000.0
2007-03-16 17:47:00,1.94437,1.94437,1.94347,1.9435,80300003.0
2007-03-16 17:48:00,1.94348,1.94367,1.94348,1.94365,39200000.0
2007-03-16 17:49:00,1.94372,1.94379,1.94364,1.94364,14100000.0
2007-03-16 17:50:00,1.94347,1.94347,1.94326,1.94344,61799999.0
2007-03-16 17:51:00,1.9435,1.94374,1.9435,1.94374,70100001.0
2007-03-16 17:52:00,1.94381,1.94384,1.94369,1.9437,48500000.0
2007-03-16 17:53:00,1.9437,1.94395,1.9437,1.94395,48200000.0
2007-03-16 17:54:00,1.94395,1.94401,1.94374,1.94375,28300000.0
2007-03-16 17:55:00,1.94344,1.94344,1.94304,1.94308,77799999.0
2007-03-16 17:56:00,1.94302,1.94302,1.94274,1.94274,7200000.0
2007-03-16 17:57:00,1.94256,1.94259,1.94255,1.94257,31000000.0
2007-03-16 17:58:00,1.94265,1.94288,1.94265,1.94272,91000000.0
2007-03-16 17:59:00,1.94272,1.94273,1.94193,1.94204,54600001.0
2007-03-16 18:00:00,1.94219,1.94246,1.94219,1.94238,22050000.0
2007-03-16 18:01:00,1.94243,1.94282,1.94243,1.94275,879700003.0
2007-03-16 18:02:00,1.94273,1.94281,1.94251,1.94269,1059300000.0
2007-03-16 18:03:00,1.94263,1.94264,1.94246,1.94247,1328999996.0
2007-03-16 18:04:00,1.94257,1.94268,1.94251,1.94267,879899998.0
2007-03-16 18:05:00,1.94268,1.94289,1.94267,1.94267,1000500001.0
2007-03-16 18:06:00,1.94266,1.94295,1.94266,1.94284,979500002.0
2007-03-16 18:07:00,1.94283,1.94283,1.94264,1.94267,1207800003.0
2007-03-16 18:08:00,1.94263,1.94263,1.94247,1.9425,1169200000.0
2007-03-16 18:09:00,1.94249,1.94256,1.94237,1.94237,502749996.0
2007-03-16 18:10:00,1.9424,1.9424,1.94198,1.94199,739950001.0
2007-03-16 18:11:00,1.942,1.94208,1.94185,1.94185,652399999.0
2007-03-16 18:12:00,1.9419,1.94215,1.94186,1.94204,759900003.0
2007-03-16 18:13:00,1.9421,1.94228,1.94209,1.9421,473500000.0
2007-03-16 18:14:00,1.94214,1.94224,1.9419,1.9421,765499999.0
2007-03-16 18:15:00,1.94214,1.94219,1.94186,1.94186,949250002.0
2007-03-16 18:16:00,1.94192,1.94197,1.94171,1.94195,707699997.0
2007-03-16 18:17:00,1.94197,1.94254,1.94191,1.94238,328900002.0
2007-03-16 18:18:00,1.94243,1.94274,1.94243,1.94273,684769999.0
2007-03-16 18:19:00,1.94288,1.94319,1.94287,1.94301,626799997.0
2007-03-16 18:20:00,1.94308,1.94311,1.94295,1.94299,441400000.0
2007-03-16 18:21:00,1.94299,1.94299,1.94267,1.94268,759900001.0
2007-03-16 18:22:00,1.94263,1.94274,1.94256,1.9426,536599997.0
2007-03-16 18:23:00,1.94261,1.94271,1.94257,1.94266,712700004.0
2007-03-16 18:24:00,1.94275,1.94289,1.94266,1.94282,780899998.0
2007-03-16 18:25:00,1.94288,1.94333,1.94288,1.94328,672099997.0
2007-03-16 18:26:00,1.94344,1.9436,1.9434,1.94348,516899999.0
2007-03-16 18:27:00,1.94345,1.94345,1.94335,1.94345,724099995.0
2007-03-16 18:28:00,1.94335,1.94335,1.94309,1.94309,320200000.0
2007-03-16 18:29:00,1.94302,1.94314,1.94298,1.94314,772450000.0
2007-03-16 18:30:00,1.94315,1.9433,1.94307,1.94308,634499998.0
2007-03-16 18:31:00,1.94306,1.94328,1.94306,1.9431,481400001.0
2007-03-16 18:32:00,1.94314,1.94335,1.94309,1.94335,351099997.0
2007-03-16 18:33:00,1.94337,1.94354,1.94337,1.9434,719700005.0
2007-03-16 18:34:00,1.9434,1.94351,1.94332,1.9434,569449999.0
2007-03-16 18:35:00,1.9434,1.94356,1.9434,1.94347,399299999.0
2007-03-16 18:36:00,1.94344,1.94344,1.94332,1.94343,93899999.0
2007-03-16 18:37:00,1.94331,1.94331,1.94304,1.94304,144600001.0
2007-03-16 18:38:00,1.94302,1.94302,1.94286,1.94299,182399998.0
2007-03-16 18:39:00,1.94294,1.94301,1.94286,1.94287,267300001.0
2007-03-16 18:40:00,1.94284,1.94293,1.94281,1.94289,373900000.0
2007-03-16 18:41:00,1.94298,1.94342,1.94298,1.94331,296900002.0
2007-03-16 18:42:00,1.94335,1.94348,1.94333,1.9434,100600000.0
2007-03-16 18:43:00,1.94333,1.94333,1.94299,1.94299,115799999.0
2007-03-16 18:44:00,1.9429,1.94306,1.94288,1.9429,358299999.0
2007-03-16 18:45:00,1.94288,1.94296,1.94278,1.94278,243599998.0
2007-03-16 18:46:00,1.94267,1.94276,1.94267,1.94269,179149999.0
2007-03-16 18:47:00,1.94264,1.94268,1.94258,1.94268,220850002.0
2007-03-16 18:48:00,1.94265,1.94274,1.94264,1.9427,366400000.0
2007-03-16 18:49:00,1.94267,1.94267,1.94253,1.94255,61600000.0
2007-03-16 18:50:00,1.94259,1.94265,1.94251,1.94254,136099999.0
2007-03-16 18:51:00,1.9426,1.94273,1.94253,1.94273,353599999.0
2007-03-16 18:52:00,1.94265,1.94275,1.94259,1.94275,526550003.0
2007-03-16 18:53:00,1.94265,1.94265,1.9423,1.9423,449400000.0
2007-03-16 18:54:00,1.9423,1.94235,1.94212,1.94212,257170001.0
2007-03-16 18:55:00,1.9421,1.9421,1.94159,1.94162,643600004.0
2007-03-16 18:56:00,1.9416,1.9418,1.94149,1.9418,196499998.0
2007-03-16 18:57:00,1.9418,1.94198,1.94171,1.94198,323500000.0
2007-03-16 18:58:00,1.94203,1.94215,1.94182,1.94188,742849998.0
2007-03-16 18:59:00,1.94184,1.94191,1.94177,1.94177,477149999.0
2007-03-16 19:00:00,1.94175,1.94186,1.94172,1.94178,233400002.0
2007-03-16 19:01:00,1.94178,1.94186,1.94169,1.94171,59700000.0
2007-03-16 19:02:00,1.94173,1.94199,1.94173,1.94187,531900002.0
2007-03-16 19:03:00,1.94198,1.94221,1.94197,1.94214,622799993.0
2007-03-16 19:04:00,1.94224,1.94224,1.94215,1.94221,265200002.0
2007-03-16 19:05:00,1.9422,1.94224,1.94217,1.94224,146100001.0
2007-03-16 19:06:00,1.94226,1.94231,1.94207,1.94225,712999999.0
2007-03-16 19:07:00,1.94221,1.94232,1.94219,1.94232,303699999.0
2007-03-16 19:08:00,1.9423,1.94233,1.94204,1.94208,541850000.0
2007-03-16 19:09:00,1.94203,1.94203,1.94187,1.94193,287799998.0
2007-03-16 19:10:00,1.94192,1.94205,1.94188,1.94196,419200002.0
2007-03-16 19:11:00,1.94202,1.9421,1.942,1.94206,143899998.0
2007-03-16 19:12:00,1.94211,1.94217,1.94195,1.94214,216100004.0
2007-03-16 19:13:00,1.94218,1.94224,1.94196,1.94203,411199997.0
2007-03-16 19:14:00,1.94197,1.94211,1.94196,1.94201,236499998.0
2007-03-16 19:15:00,1.94196,1.94201,1.94192,1.942,310099999.0
2007-03-16 19:16:00,1.94198,1.94199,1.94192,1.94198,154400001.0
2007-03-16 19:17:00,1.94199,1.94199,1.94185,1.94195,156100000.0
2007-03-16 19:18:00,1.94195,1.94195,1.94186,1.94191,284000001.0
2007-03-16 19:19:00,1.94192,1.94196,1.94186,1.94188,371249996.0
2007-03-16 19:20:00,1.94187,1.9419,1.94172,1.94172,495700003.0
2007-03-16 19:21:00,1.94173,1.94186,1.94169,1.94178,491899998.0
2007-03-16 19:22:00,1.9418,1.9418,1.94163,1.94163,367400001.0
2007-03-16 19:23:00,1.94157,1.9416,1.94145,1.94148,283000000.0
2007-03-16 19:24:00,1.94147,1.9417,1.9414,1.9417,138900000.0
2007-03-16 19:25:00,1.94174,1.9418,1.94161,1.9418,94899998.0
2007-03-16 19:26:00,1.94187,1.94203,1.94183,1.94198,399300001.0
2007-03-16 19:27:00,1.94206,1.94206,1.94181,1.94182,454800003.0
2007-03-16 19:28:00,1.94181,1.94193,1.94174,1.94181,396099998.0
2007-03-16 19:29:00,1.94176,1.94187,1.94171,1.94171,331300000.0
2007-03-16 19:30:00,1.94168,1.94168,1.94142,1.94144,499499998.0
2007-03-16 19:31:00,1.94136,1.94157,1.94136,1.94156,402799998.0
2007-03-16 19:32:00,1.9416,1.94179,1.94152,1.94179,368950000.0
2007-03-16 19:33:00,1.94182,1.94192,1.94174,1.94192,211700003.0
2007-03-16 19:34:00,1.9419,1.94193,1.94179,1.9419,148900000.0
2007-03-16 19:35:00,1.94187,1.94236,1.94187,1.94236,358599996.0
2007-03-16 19:36:00,1.94237,1.94239,1.94224,1.9423,367800003.0
2007-03-16 19:37:00,1.94225,1.9424,1.94225,1.94238,260299996.0
2007-03-16 19:38:00,1.94242,1.94245,1.94236,1.94244,83500000.0
2007-03-16 19:39:00,1.94245,1.94247,1.94235,1.94235,168299999.0
2007-03-16 19:40:00,1.94237,1.94248,1.94237,1.9424,419699999.0
2007-03-16 19:41:00,1.94241,1.94241,1.94225,1.94227,303699997.0
2007-03-16 19:42:00,1.94225,1.94233,1.94221,1.94227,282399999.0
2007-03-16 19:43:00,1.94225,1.94225,1.9422,1.9422,131700000.0
2007-03-16 19:44:00,1.94218,1.94222,1.94208,1.94212,399749999.0
2007-03-16 19:45:00,1.94212,1.9422,1.94208,1.94218,98699999.0
2007-03-16 19:46:00,1.9422,1.94225,1.94213,1.94213,432800002.0
2007-03-16 19:47:00,1.94202,1.94214,1.94202,1.94213,135500000.0
2007-03-16 19:48:00,1.94214,1.94234,1.9421,1.94214,247199997.0
2007-03-16 19:49:00,1.94218,1.94245,1.94218,1.94245,288500002.0
2007-03-16 19:50:00,1.94244,1.94244,1.94213,1.94213,319400001.0
2007-03-16 19:51:00,1.9421,1.9422,1.94207,1.94209,365500001.0
2007-03-16 19:52:00,1.94199,1.94209,1.94159,1.94159,112900001.0
2007-03-16 19:53:00,1.94164,1.94164,1.94152,1.94152,125100000.0
2007-03-16 19:54:00,1.94144,1.94144,1.94118,1.94133,227400003.0
2007-03-16 19:55:00,1.94135,1.94137,1.94128,1.94128,83100000.0
2007-03-16 19:56:00,1.9412,1.94124,1.94107,1.94115,205100000.0
2007-03-16 19:57:00,1.94116,1.94146,1.94116,1.94146,324400000.0
2007-03-16 19:58:00,1.9415,1.94158,1.94139,1.94157,264499999.0
2007-03-16 19:59:00,1.94156,1.94166,1.94148,1.94148,342199999.0
2007-03-16 20:00:00,1.94145,1.94152,1.94141,1.94152,269500002.0
2007-03-16 20:01:00,1.94146,1.94154,1.94144,1.94154,153699999.0
2007-03-16 20:02:00,1.94155,1.94155,1.94145,1.9415,93500000.0
2007-03-16 20:03:00,1.94147,1.94147,1.9413,1.94133,71600001.0
2007-03-16 20:04:00,1.9413,1.94137,1.94116,1.94117,175499998.0
2007-03-16 20:05:00,1.94112,1.94112,1.94085,1.94085,124399999.0
2007-03-16 20:06:00,1.94082,1.94106,1.94082,1.9409,264299999.0
2007-03-16 20:07:00,1.94091,1.94097,1.93998,1.93998,136099999.0
2007-03-16 20:08:00,1.93999,1.94041,1.93999,1.94041,291600004.0
2007-03-16 20:09:00,1.94033,1.94033,1.9402,1.94026,103100000.0
2007-03-16 20:10:00,1.94025,1.94033,1.9402,1.94026,95300000.0
2007-03-16 20:11:00,1.94031,1.94031,1.94009,1.94014,83399998.0
2007-03-16 20:12:00,1.93998,1.93999,1.93964,1.93996,389600001.0
2007-03-16 20:13:00,1.93992,1.94015,1.93985,1.94002,140400000.0
2007-03-16 20:14:00,1.94012,1.94037,1.94012,1.9402,124300000.0
2007-03-16 20:15:00,1.94027,1.94027,1.94001,1.94002,448400001.0
2007-03-16 20:16:00,1.93992,1.94003,1.93991,1.94003,182299999.0
2007-03-16 20:17:00,1.94005,1.94011,1.94005,1.9401,62699998.0
2007-03-16 20:18:00,1.94013,1.94037,1.94013,1.94037,100799999.0
2007-03-16 20:19:00,1.94045,1.94061,1.94041,1.94061,144399999.0
2007-03-16 20:20:00,1.94056,1.94073,1.94044,1.94044,244300001.0
2007-03-16 20:21:00,1.94043,1.94105,1.94042,1.9409,154600000.0
2007-03-16 20:22:00,1.941,1.94121,1.94093,1.94119,168800000.0
2007-03-16 20:23:00,1.94115,1.94115,1.94088,1.94088,392299999.0
2007-03-16 20:24:00,1.94093,1.94173,1.94089,1.94168,136300000.0
2007-03-16 20:25:00,1.94175,1.94175,1.94159,1.94165,570700002.0
2007-03-16 20:26:00,1.9417,1.94181,1.94162,1.94163,470999996.0
2007-03-16 20:27:00,1.94163,1.94163,1.94145,1.94147,234700001.0
2007-03-16 20:28:00,1.94148,1.94148,1.94133,1.94133,252600001.0
2007-03-16 20:29:00,1.94135,1.94139,1.9413,1.94138,265000000.0
2007-03-16 20:30:00,1.94142,1.94154,1.9414,1.94148,881100001.0
2007-03-16 20:31:00,1.94153,1.94174,1.94153,1.94162,626049996.0
2007-03-16 20:32:00,1.94161,1.94182,1.94156,1.94168,688100004.0
2007-03-16 20:33:00,1.94165,1.94174,1.94156,1.94162,272800000.0
2007-03-16 20:34:00,1.94152,1.94158,1.94143,1.94158,103299999.0
2007-03-16 20:35:00,1.94157,1.94169,1.94147,1.94165,126200001.0
2007-03-16 20:36:00,1.9417,1.94183,1.9417,1.94183,154700000.0
2007-03-16 20:37:00,1.9417,1.94175,1.94168,1.94168,152200000.0
2007-03-16 20:38:00,1.94167,1.94186,1.94166,1.94178,331300001.0
2007-03-16 20:39:00,1.94182,1.94182,1.94166,1.94177,209300004.0
2007-03-16 20:40:00,1.94177,1.94191,1.94172,1.94172,208499999.0
2007-03-16 20:41:00,1.94172,1.94182,1.94167,1.94167,170400001.0
2007-03-16 20:42:00,1.94164,1.94164,1.94156,1.94162,50000000.0
2007-03-16 20:43:00,1.94161,1.94167,1.94152,1.94152,155600000.0
2007-03-16 20:44:00,1.94159,1.9416,1.94154,1.94157,374400000.0
2007-03-16 20:45:00,1.9415,1.94152,1.94138,1.94138,48100000.0
2007-03-16 20:46:00,1.94136,1.94152,1.94136,1.94152,121400000.0
2007-03-16 20:47:00,1.94141,1.94147,1.94129,1.94145,359100002.0
2007-03-16 20:48:00,1.9414,1.94145,1.9413,1.94145,211699999.0
2007-03-16 20:49:00,1.94144,1.94152,1.9413,1.94152,126499999.0
2007-03-16 20:50:00,1.94149,1.94149,1.94132,1.94132,517300001.0
2007-03-16 20:51:00,1.94131,1.94137,1.94125,1.9413,329100002.0
2007-03-16 20:52:00,1.94131,1.94147,1.9413,1.94135,175599999.0
2007-03-16 20:53:00,1.94136,1.94143,1.94128,1.9413,619499996.0
2007-03-16 20:54:00,1.9413,1.9414,1.94122,1.94122,267199999.0
2007-03-16 20:55:00,1.9413,1.94141,1.94126,1.94135,297799998.0
2007-03-16 20:56:00,1.94133,1.94134,1.94123,1.94127,531200001.0
2007-03-16 20:57:00,1.94131,1.94143,1.94129,1.94138,520299998.0
2007-03-16 20:58:00,1.9415,1.94155,1.94142,1.94154,295399999.0
2007-03-16 20:59:00,1.94156,1.94184,1.94153,1.94178,609350001.0
2007-03-16 21:00:00,1.94183,1.94191,1.94175,1.94177,370450006.0
2007-03-16 21:01:00,1.94163,1.94173,1.94155,1.94168,418400001.0
2007-03-16 21:02:00,1.94161,1.94173,1.94161,1.94168,163099999.0
2007-03-16 21:03:00,1.94171,1.94176,1.94167,1.94167,177000000.0
2007-03-16 21:04:00,1.94167,1.94167,1.94138,1.94138,310699997.0
2007-03-16 21:05:00,1.94132,1.9415,1.94132,1.9415,186500000.0
2007-03-16 21:06:00,1.94147,1.94153,1.94145,1.94146,180399998.0
2007-03-16 21:07:00,1.94143,1.94152,1.94133,1.94152,101800000.0
2007-03-16 21:08:00,1.94155,1.94155,1.94152,1.94152,40900000.0
2007-03-16 21:09:00,1.94142,1.94155,1.94138,1.9415,106300000.0
2007-03-16 21:10:00,1.94154,1.94154,1.94142,1.94142,88300000.0
2007-03-16 21:11:00,1.94137,1.94151,1.94137,1.94151,117200000.0
2007-03-16 21:12:00,1.94153,1.94153,1.94138,1.94138,75900000.0
2007-03-16 21:13:00,1.94128,1.94129,1.94111,1.94111,132000001.0
2007-03-16 21:14:00,1.94105,1.94115,1.94085,1.94085,318199999.0
2007-03-16 21:15:00,1.94093,1.941,1.94084,1.941,253000001.0
2007-03-16 21:16:00,1.94101,1.94109,1.94091,1.94097,79399999.0
2007-03-16 21:17:00,1.94098,1.941,1.94088,1.941,218299998.0
2007-03-16 21:18:00,1.94101,1.94112,1.94101,1.94106,93299998.0
2007-03-16 21:19:00,1.94107,1.94123,1.94107,1.94123,73699999.0
2007-03-16 21:20:00,1.94125,1.94127,1.94113,1.94125,255349998.0
2007-03-16 21:21:00,1.94129,1.94145,1.94129,1.9414,199200001.0
2007-03-16 21:22:00,1.94147,1.94152,1.94143,1.94145,176799998.0
2007-03-16 21:23:00,1.94149,1.94153,1.94138,1.94153,27200000.0
2007-03-16 21:24:00,1.94151,1.94159,1.94151,1.94159,201100002.0
2007-03-16 21:25:00,1.94159,1.94179,1.94153,1.94167,146499997.0
2007-03-16 21:26:00,1.94152,1.94168,1.94148,1.94168,38400000.0
2007-03-16 21:27:00,1.9417,1.94182,1.94167,1.94167,138600000.0
2007-03-16 21:28:00,1.94165,1.94173,1.9416,1.94173,230099999.0
2007-03-16 21:29:00,1.94164,1.94177,1.94159,1.94163,49800000.0
2007-03-16 21:30:00,1.94158,1.94158,1.94152,1.94152,18800000.0
2007-03-16 21:31:00,1.94147,1.94157,1.94147,1.94157,45300001.0
2007-03-16 21:32:00,1.94156,1.94156,1.94135,1.94152,304999998.0
2007-03-16 21:33:00,1.94155,1.9416,1.94148,1.9416,326200005.0
2007-03-16 21:34:00,1.9416,1.9416,1.94137,1.94137,274400000.0
2007-03-16 21:35:00,1.94142,1.9415,1.94142,1.94145,60499998.0
2007-03-16 21:36:00,1.94146,1.94152,1.94146,1.94148,90100001.0
2007-03-16 21:37:00,1.94147,1.94157,1.94142,1.94142,183299999.0
2007-03-16 21:38:00,1.94135,1.9415,1.94132,1.94132,137300000.0
2007-03-16 21:39:00,1.94135,1.94135,1.94126,1.94126,8100000.0
2007-03-16 21:40:00,1.94119,1.94119,1.94112,1.94118,117400000.0
2007-03-16 21:41:00,1.94122,1.94133,1.94119,1.94132,178700000.0
2007-03-16 21:42:00,1.94131,1.94155,1.94131,1.94155,109799999.0
2007-03-16 21:43:00,1.94155,1.94158,1.94155,1.94155,82700000.0
2007-03-16 21:44:00,1.94153,1.94153,1.94143,1.94143,114000000.0
2007-03-16 21:45:00,1.94139,1.94142,1.94133,1.94142,98299999.0
2007-03-16 21:46:00,1.94146,1.94155,1.94146,1.94155,120000001.0
2007-03-16 21:47:00,1.94151,1.94151,1.94139,1.94143,183300001.0
2007-03-16 21:48:00,1.94139,1.94151,1.94132,1.94132,81200000.0
2007-03-16 21:49:00,1.94145,1.94153,1.94132,1.94132,98699999.0
2007-03-16 21:50:00,1.94122,1.94133,1.94122,1.94123,69900000.0
2007-03-16 21:51:00,1.94125,1.94128,1.94125,1.94125,145000000.0
2007-03-16 21:52:00,1.94127,1.94127,1.94115,1.9412,94099999.0
2007-03-16 21:53:00,1.94118,1.94122,1.94116,1.94116,65699998.0
2007-03-16 21:54:00,1.94122,1.94126,1.94115,1.94115,110800001.0
2007-03-16 21:55:00,1.94117,1.94125,1.94115,1.9412,199200001.0
2007-03-16 21:56:00,1.94122,1.94138,1.94122,1.94138,48399999.0
2007-03-16 21:57:00,1.94141,1.94144,1.9414,1.9414,74100001.0
2007-03-16 21:58:00,1.9414,1.9414,1.94137,1.9414,50300000.0
2007-03-16 21:59:00,1.9414,1.94145,1.94135,1.94135,393699996.0
2007-03-16 22:00:00,1.94139,1.94152,1.94139,1.94147,155799999.0
2007-03-16 22:01:00,1.94157,1.94165,1.94155,1.94165,168600002.0
2007-03-16 22:02:00,1.94169,1.9419,1.94166,1.9419,140200002.0
2007-03-16 22:03:00,1.94192,1.94198,1.94191,1.94198,75799999.0
2007-03-16 22:04:00,1.94197,1.94205,1.94197,1.942,393699997.0
2007-03-16 22:05:00,1.94193,1.94193,1.94152,1.94192,189699997.0
2007-03-16 22:06:00,1.94205,1.94211,1.94188,1.94188,53300000.0
2007-03-16 22:07:00,1.94182,1.94195,1.94173,1.94195,39900001.0
2007-03-16 22:08:00,1.94196,1.94196,1.94171,1.94183,89999999.0
2007-03-16 22:09:00,1.94182,1.94195,1.94173,1.94195,34800000.0
2007-03-16 22:10:00,1.94175,1.94184,1.94168,1.94184,126200002.0
2007-03-16 22:11:00,1.94195,1.94195,1.94172,1.94172,25100000.0
2007-03-16 22:12:00,1.94175,1.94192,1.94175,1.94192,150046993.0
2007-03-16 22:13:00,1.94197,1.94197,1.94183,1.94183,55150001.0
2007-03-16 22:14:00,1.94177,1.94193,1.94175,1.94193,34099999.0
2007-03-16 22:15:00,1.94198,1.94198,1.94158,1.94158,204800002.0
2007-03-16 22:16:00,1.94155,1.94167,1.94155,1.94167,266400001.0
2007-03-16 22:17:00,1.94169,1.94181,1.94159,1.94181,21400000.0
2007-03-16 22:18:00,1.94186,1.94188,1.94175,1.94175,115500003.0
2007-03-16 22:19:00,1.94175,1.9418,1.94175,1.9418,76800000.0
2007-03-16 22:20:00,1.94181,1.94188,1.94181,1.94185,48300000.0
2007-03-16 22:21:00,1.94186,1.94186,1.9416,1.94167,98600000.0
2007-03-16 22:22:00,1.9417,1.94187,1.94164,1.94175,99799999.0
2007-03-16 22:23:00,1.94182,1.94192,1.9416,1.9416,194300001.0
2007-03-16 22:24:00,1.9418,1.9419,1.94178,1.94185,60399999.0
2007-03-16 22:25:00,1.94186,1.94188,1.94179,1.94179,132500000.0
2007-03-16 22:26:00,1.94181,1.94192,1.94181,1.94192,46500000.0
2007-03-16 22:27:00,1.94189,1.94194,1.94181,1.94186,56199999.0
2007-03-16 22:28:00,1.94193,1.94193,1.94164,1.9417,134900001.0
2007-03-16 22:29:00,1.94167,1.94184,1.94155,1.94155,231400001.0
2007-03-16 22:30:00,1.94152,1.94152,1.94113,1.94113,55600000.0
2007-03-16 22:31:00,1.94108,1.94114,1.94092,1.94092,36100000.0
2007-03-16 22:32:00,1.94088,1.94106,1.94088,1.94096,197300002.0
2007-03-16 22:33:00,1.94094,1.94104,1.94085,1.94093,155400000.0
2007-03-16 22:34:00,1.94096,1.9411,1.94094,1.941,112000001.0
2007-03-16 22:35:00,1.9411,1.94125,1.9411,1.94111,14700000.0
2007-03-16 22:36:00,1.9411,1.94119,1.94107,1.94107,56799999.0
2007-03-16 22:37:00,1.94113,1.94113,1.94089,1.94106,79900000.0
2007-03-16 22:38:00,1.94107,1.94121,1.94107,1.94112,69899998.0
2007-03-16 22:39:00,1.9412,1.9412,1.9412,1.9412,94399998.0
2007-03-16 22:40:00,1.94119,1.94119,1.9411,1.94112,54800000.0
2007-03-16 22:41:00,1.9411,1.94117,1.9411,1.94117,82600000.0
2007-03-16 22:42:00,1.9411,1.94122,1.94106,1.94122,59400001.0
2007-03-16 22:43:00,1.94112,1.94112,1.94097,1.94105,103399997.0
2007-03-16 22:44:00,1.94108,1.94118,1.94103,1.94111,113000000.0
2007-03-16 22:45:00,1.94111,1.94113,1.94096,1.94113,47800000.0
2007-03-16 22:46:00,1.94117,1.9413,1.94117,1.9413,67200000.0
2007-03-16 22:47:00,1.94136,1.94136,1.94119,1.94119,61599999.0
2007-03-16 22:48:00,1.94127,1.94145,1.94127,1.94134,36500000.0
2007-03-16 22:49:00,1.9413,1.94155,1.9413,1.94133,126599999.0
2007-03-16 22:50:00,1.94138,1.94172,1.94138,1.94172,50600000.0
2007-03-16 22:51:00,1.94173,1.94173,1.9415,1.94168,81099999.0
2007-03-16 22:52:00,1.94172,1.94181,1.94172,1.94175,68200002.0
2007-03-16 22:53:00,1.94172,1.94185,1.94146,1.94185,62200000.0
2007-03-16 22:54:00,1.94189,1.94189,1.94174,1.94175,115299999.0
2007-03-16 22:55:00,1.94178,1.94186,1.94174,1.94186,24600000.0
2007-03-16 22:56:00,1.94184,1.9419,1.94174,1.94174,78500000.0
2007-03-16 22:57:00,1.9418,1.94193,1.94179,1.94189,72800000.0
2007-03-16 22:58:00,1.94178,1.94194,1.94178,1.9419,96800001.0
2007-03-16 22:59:00,1.94201,1.9422,1.94147,1.94212,117399999.0
2007-03-19 00:00:00,1.9403,1.9406,1.9403,1.9404,45800000.0
2007-03-19 00:02:00,1.9401,1.9403,1.9401,1.9403,45800000.0
2007-03-19 00:05:00,1.9401,1.9401,1.9401,1.9401,45800000.0
2007-03-19 00:06:00,1.9403,1.9404,1.9396,1.9396,45800000.0
2007-03-19 00:08:00,1.9397,1.9397,1.9397,1.9397,45800000.0
2007-03-19 00:09:00,1.9399,1.9403,1.9397,1.9397,45800000.0
2007-03-19 00:10:00,1.9394,1.9394,1.9394,1.9394,45800000.0
2007-03-19 00:11:00,1.9397,1.9397,1.9397,1.9397,45800000.0
2007-03-19 00:12:00,1.9396,1.9403,1.9396,1.94,45800000.0
2007-03-19 00:13:00,1.9401,1.9401,1.9401,1.9401,45800000.0
2007-03-19 00:17:00,1.9404,1.9404,1.9401,1.9403,45800000.0
2007-03-19 00:18:00,1.9406,1.9406,1.9404,1.9404,45800000.0
2007-03-19 00:19:00,1.9406,1.9406,1.9404,1.9404,45800000.0
2007-03-19 00:20:00,1.9403,1.9404,1.9401,1.9401,45800000.0
2007-03-19 00:21:00,1.9404,1.9404,1.9404,1.9404,45800000.0
2007-03-19 00:23:00,1.9406,1.9406,1.9406,1.9406,45800000.0
2007-03-19 00:24:00,1.9404,1.9404,1.9404,1.9404,45800000.0
2007-03-19 00:26:00,1.9406,1.9406,1.9406,1.9406,45800000.0
2007-03-19 00:27:00,1.9408,1.9408,1.9407,1.9407,45800000.0
2007-03-19 00:30:00,1.9408,1.9408,1.9407,1.9407,45800000.0
2007-03-19 00:31:00,1.9408,1.9408,1.9408,1.9408,45800000.0
2007-03-19 00:38:00,1.941,1.9411,1.941,1.941,45800000.0
2007-03-19 00:39:00,1.9411,1.9411,1.9411,1.9411,45800000.0
2007-03-19 00:40:00,1.9412,1.9414,1.9412,1.9414,45800000.0
2007-03-19 00:42:00,1.9415,1.9417,1.9414,1.9415,45800000.0
2007-03-19 00:43:00,1.9417,1.9417,1.9417,1.9417,45800000.0
2007-03-19 00:44:00,1.9415,1.9425,1.9415,1.9422,45800000.0
2007-03-19 00:45:00,1.9424,1.9424,1.9419,1.9419,45800000.0
2007-03-19 00:46:00,1.9418,1.9421,1.9418,1.9419,45800000.0
2007-03-19 00:47:00,1.9418,1.9418,1.9418,1.9418,45800000.0
2007-03-19 00:48:00,1.9417,1.9417,1.9414,1.9414,45800000.0
2007-03-19 00:49:00,1.9411,1.9412,1.9411,1.9411,45800000.0
2007-03-19 00:50:00,1.941,1.9411,1.941,1.9411,45800000.0
2007-03-19 00:52:00,1.941,1.941,1.941,1.941,45800000.0
2007-03-19 00:53:00,1.9411,1.9411,1.9411,1.9411,45800000.0
2007-03-19 00:55:00,1.941,1.941,1.941,1.941,45800000.0
2007-03-19 00:58:00,1.9408,1.9411,1.9408,1.9411,45800000.0
2007-03-19 01:01:00,1.9412,1.9415,1.9412,1.9415,45800000.0
2007-03-19 01:03:00,1.9417,1.9417,1.9415,1.9417,45800000.0
2007-03-19 01:04:00,1.9415,1.9418,1.9415,1.9418,45800000.0
2007-03-19 01:05:00,1.9415,1.9417,1.9414,1.9417,45800000.0
2007-03-19 01:06:00,1.9415,1.9415,1.9414,1.9414,45800000.0
2007-03-19 01:07:00,1.9417,1.9418,1.9417,1.9418,45800000.0
2007-03-19 01:08:00,1.9415,1.9415,1.9414,1.9415,45800000.0
2007-03-19 01:09:00,1.9414,1.9414,1.9411,1.9411,45800000.0
2007-03-19 01:10:00,1.9412,1.9412,1.9411,1.9411,45800000.0
2007-03-19 01:13:00,1.941,1.941,1.9406,1.9406,45800000.0
2007-03-19 01:15:00,1.9404,1.9404,1.9404,1.9404,45800000.0
2007-03-19 01:16:00,1.9406,1.9406,1.9406,1.9406,45800000.0
2007-03-19 01:17:00,1.9407,1.9407,1.9407,1.9407,45800000.0
2007-03-19 01:21:00,1.9406,1.9406,1.9404,1.9404,45800000.0
2007-03-19 01:22:00,1.9406,1.9406,1.9406,1.9406,45800000.0
2007-03-19 01:23:00,1.9407,1.9407,1.9407,1.9407,45800000.0
2007-03-19 01:24:00,1.9408,1.9408,1.9407,1.9408,45800000.0
2007-03-19 01:25:00,1.9407,1.9407,1.9404,1.9406,45800000.0
2007-03-19 01:26:00,1.9404,1.9406,1.9404,1.9404,45800000.0
2007-03-19 01:27:00,1.9406,1.9406,1.9406,1.9406,45800000.0
2007-03-19 01:31:00,1.9407,1.9407,1.9407,1.9407,45800000.0
2007-03-19 01:38:00,1.9408,1.9411,1.9408,1.9411,45800000.0
2007-03-19 01:39:00,1.9412,1.9412,1.9412,1.9412,45800000.0
2007-03-19 01:40:00,1.9411,1.9414,1.9411,1.9411,45800000.0
2007-03-19 01:41:00,1.941,1.9411,1.941,1.9411,45800000.0
2007-03-19 01:42:00,1.941,1.9412,1.941,1.9411,45800000.0
2007-03-19 01:43:00,1.941,1.941,1.9408,1.9408,45800000.0
2007-03-19 01:44:00,1.941,1.941,1.9408,1.9408,45800000.0
2007-03-19 01:45:00,1.941,1.9411,1.9408,1.941,45800000.0
2007-03-19 01:46:00,1.9408,1.9411,1.9408,1.9411,45800000.0
2007-03-19 01:47:00,1.941,1.9411,1.941,1.9411,45800000.0
2007-03-19 01:48:00,1.9412,1.9412,1.9412,1.9412,45800000.0
2007-03-19 01:49:00,1.9414,1.9414,1.9414,1.9414,45800000.0
2007-03-19 01:52:00,1.9415,1.9415,1.9414,1.9414,45800000.0
2007-03-19 01:53:00,1.9415,1.9415,1.9415,1.9415,45800000.0
2007-03-19 01:54:00,1.9418,1.9422,1.9418,1.9421,45800000.0
2007-03-19 01:55:00,1.9422,1.9424,1.9421,1.9422,45800000.0
2007-03-19 01:56:00,1.9424,1.9432,1.9424,1.9425,45800000.0
2007-03-19 01:57:00,1.9424,1.9426,1.9424,1.9425,45800000.0
2007-03-19 01:58:00,1.9424,1.9424,1.9421,1.9422,45800000.0
2007-03-19 01:59:00,1.9424,1.9426,1.9421,1.9425,45800000.0
2007-03-19 02:00:00,1.94093,1.94093,1.94071,1.94082,45800000.0
2007-03-19 02:01:00,1.94114,1.94137,1.94114,1.94137,51900000.0
2007-03-19 02:02:00,1.94138,1.94144,1.94138,1.94144,31700001.0
2007-03-19 02:03:00,1.94156,1.94161,1.94153,1.94157,74500001.0
2007-03-19 02:04:00,1.94153,1.94165,1.94146,1.94165,69800000.0
2007-03-19 02:05:00,1.9416,1.9416,1.94142,1.9416,65199999.0
2007-03-19 02:06:00,1.9416,1.9416,1.94133,1.9414,51700000.0
2007-03-19 02:07:00,1.94153,1.94163,1.94153,1.94163,48200000.0
2007-03-19 02:08:00,1.94167,1.94167,1.94135,1.94149,54500001.0
2007-03-19 02:09:00,1.94133,1.94133,1.9412,1.9412,6000000.0
2007-03-19 02:10:00,1.94117,1.94122,1.94111,1.94112,88599999.0
2007-03-19 02:11:00,1.94114,1.94114,1.94089,1.94097,45700000.0
2007-03-19 02:12:00,1.94085,1.94086,1.94075,1.94075,103199998.0
2007-03-19 02:13:00,1.94076,1.9408,1.94057,1.94057,50700000.0
2007-03-19 02:14:00,1.94057,1.94057,1.94037,1.94038,35400001.0
2007-03-19 02:15:00,1.94045,1.94045,1.94035,1.94045,32300000.0
2007-03-19 02:16:00,1.94048,1.94049,1.94045,1.94049,60000000.0
2007-03-19 02:17:00,1.94057,1.94061,1.94057,1.94058,45600000.0
2007-03-19 02:18:00,1.9406,1.94065,1.94055,1.94065,92000000.0
2007-03-19 02:19:00,1.9406,1.94068,1.94057,1.94065,44600000.0
2007-03-19 02:20:00,1.94068,1.94069,1.94061,1.94061,67600002.0
2007-03-19 02:21:00,1.94056,1.94064,1.94034,1.94045,81099999.0
2007-03-19 02:22:00,1.94033,1.94053,1.9403,1.94038,48300001.0
2007-03-19 02:23:00,1.94042,1.94055,1.94042,1.94055,42300000.0
2007-03-19 02:24:00,1.9406,1.94068,1.9406,1.94068,44000000.0
2007-03-19 02:25:00,1.94066,1.94066,1.94046,1.94048,59499999.0
2007-03-19 02:26:00,1.94051,1.94055,1.94035,1.94035,112699998.0
2007-03-19 02:27:00,1.9403,1.94051,1.9403,1.94046,86200002.0
2007-03-19 02:28:00,1.94047,1.9406,1.94038,1.94043,31200000.0
2007-03-19 02:29:00,1.94057,1.94058,1.94054,1.94057,32700000.0
2007-03-19 02:30:00,1.94058,1.94058,1.94037,1.94044,58999999.0
2007-03-19 02:31:00,1.94055,1.94065,1.94033,1.94059,84400002.0
2007-03-19 02:32:00,1.9406,1.94065,1.9406,1.9406,124600001.0
2007-03-19 02:33:00,1.94068,1.94068,1.9406,1.9406,14900000.0
2007-03-19 02:34:00,1.94068,1.94075,1.94068,1.94068,36400000.0
2007-03-19 02:35:00,1.94066,1.94066,1.94062,1.94062,26700000.0
2007-03-19 02:36:00,1.94062,1.94068,1.9406,1.94068,66000000.0
2007-03-19 02:37:00,1.94077,1.94077,1.94075,1.94075,15200000.0
2007-03-19 02:38:00,1.94077,1.94105,1.94077,1.94105,59100000.0
2007-03-19 02:39:00,1.94107,1.94113,1.941,1.94113,96700000.0
2007-03-19 02:40:00,1.94115,1.94123,1.94115,1.94115,36300000.0
2007-03-19 02:41:00,1.94106,1.94106,1.94098,1.941,84499999.0
2007-03-19 02:42:00,1.94098,1.94109,1.94098,1.94105,40200000.0
2007-03-19 02:43:00,1.94092,1.94102,1.94084,1.94084,114999999.0
2007-03-19 02:44:00,1.94076,1.94086,1.9407,1.94084,68950000.0
2007-03-19 02:45:00,1.94084,1.94094,1.94084,1.94091,63199999.0
2007-03-19 02:46:00,1.94098,1.94107,1.94096,1.94102,61400000.0
2007-03-19 02:47:00,1.9411,1.9411,1.94105,1.94105,5800000.0
2007-03-19 02:48:00,1.94116,1.9412,1.94109,1.94116,24900000.0
2007-03-19 02:49:00,1.94127,1.94153,1.94127,1.94145,46800000.0
2007-03-19 02:50:00,1.94143,1.94153,1.94143,1.94153,49700000.0
2007-03-19 02:51:00,1.94143,1.94143,1.94127,1.94142,47800000.0
2007-03-19 02:52:00,1.94135,1.9415,1.94125,1.9415,42699999.0
2007-03-19 02:53:00,1.94153,1.94161,1.94144,1.94161,110300001.0
2007-03-19 02:54:00,1.94163,1.94224,1.94158,1.94224,57800001.0
2007-03-19 02:55:00,1.9424,1.9424,1.942,1.94216,47800000.0
2007-03-19 02:56:00,1.94235,1.94305,1.94235,1.94257,57600000.0
2007-03-19 02:57:00,1.94252,1.94258,1.94231,1.94231,107600002.0
2007-03-19 02:58:00,1.94232,1.94242,1.94211,1.94213,119999999.0
2007-03-19 02:59:00,1.94227,1.9425,1.94227,1.9424,70399998.0
2007-03-19 03:00:00,1.9424,1.9425,1.9424,1.94242,34000000.0
2007-03-19 03:01:00,1.94247,1.94255,1.94235,1.94235,51100000.0
2007-03-19 03:02:00,1.9422,1.94261,1.9422,1.94248,51500001.0
2007-03-19 03:03:00,1.94267,1.94272,1.94261,1.94265,61000000.0
2007-03-19 03:04:00,1.94263,1.94263,1.94254,1.94254,50200000.0
2007-03-19 03:05:00,1.94248,1.9426,1.94248,1.94258,34400000.0
2007-03-19 03:06:00,1.94253,1.94263,1.94247,1.94247,44100000.0
2007-03-19 03:07:00,1.94252,1.94261,1.94252,1.94261,52999999.0
2007-03-19 03:08:00,1.94263,1.94263,1.94252,1.94252,4400000.0
2007-03-19 03:09:00,1.94243,1.94252,1.94222,1.94246,109000000.0
2007-03-19 03:10:00,1.94242,1.94242,1.9423,1.94231,69500000.0
2007-03-19 03:11:00,1.94241,1.9425,1.94241,1.94242,56800000.0
2007-03-19 03:12:00,1.94245,1.94246,1.942,1.94213,82200001.0
2007-03-19 03:13:00,1.94215,1.94215,1.94173,1.94173,87999999.0
2007-03-19 03:14:00,1.94157,1.94157,1.94114,1.94114,53000000.0
2007-03-19 03:15:00,1.9411,1.9411,1.94058,1.94058,73500001.0
2007-03-19 03:16:00,1.94069,1.94084,1.9406,1.94067,85400000.0
2007-03-19 03:17:00,1.94078,1.94103,1.94078,1.94103,131500000.0
2007-03-19 03:18:00,1.94093,1.94093,1.94081,1.94088,33600000.0
2007-03-19 03:19:00,1.94085,1.94105,1.94076,1.94092,99600000.0
2007-03-19 03:20:00,1.94095,1.9411,1.94087,1.9411,38200000.0
2007-03-19 03:21:00,1.94108,1.94116,1.94106,1.94116,54000000.0
2007-03-19 03:22:00,1.94121,1.94124,1.94108,1.94109,57500000.0
2007-03-19 03:23:00,1.94132,1.94163,1.94132,1.94152,98499998.0
2007-03-19 03:24:00,1.94163,1.94185,1.94156,1.94185,50800000.0
2007-03-19 03:25:00,1.94186,1.94188,1.94172,1.94172,17300000.0
2007-03-19 03:26:00,1.9417,1.94177,1.94152,1.94152,53400002.0
2007-03-19 03:27:00,1.94143,1.94147,1.94143,1.94144,29900000.0
2007-03-19 03:28:00,1.94133,1.94133,1.9412,1.9412,16000000.0
2007-03-19 03:29:00,1.94104,1.94104,1.94091,1.94091,4900000.0
2007-03-19 03:30:00,1.94078,1.94081,1.94062,1.94076,70399999.0
2007-03-19 03:31:00,1.94075,1.94082,1.94075,1.94077,34600001.0
2007-03-19 03:32:00,1.94067,1.94079,1.94046,1.94054,68000000.0
2007-03-19 03:33:00,1.94039,1.9404,1.9402,1.9404,33500000.0
2007-03-19 03:34:00,1.9401,1.9401,1.93985,1.93985,16500000.0
2007-03-19 03:35:00,1.93975,1.93985,1.93975,1.93985,23900000.0
2007-03-19 03:36:00,1.93997,1.94005,1.93997,1.94,58300001.0
2007-03-19 03:37:00,1.94007,1.94011,1.94001,1.94002,56100000.0
2007-03-19 03:38:00,1.94007,1.94048,1.94007,1.94042,23700000.0
2007-03-19 03:39:00,1.9405,1.94055,1.9405,1.9405,59900000.0
2007-03-19 03:40:00,1.94054,1.94054,1.94043,1.94047,14800000.0
2007-03-19 03:41:00,1.94033,1.94033,1.94016,1.94016,36800000.0
2007-03-19 03:42:00,1.94013,1.94037,1.94013,1.94031,60199999.0
2007-03-19 03:43:00,1.9403,1.9403,1.94013,1.9403,66100001.0
2007-03-19 03:44:00,1.94032,1.94041,1.94019,1.94033,63399999.0
2007-03-19 03:45:00,1.94026,1.94033,1.94025,1.94033,38800000.0
2007-03-19 03:46:00,1.94027,1.94027,1.94,1.94,112400001.0
2007-03-19 03:47:00,1.94029,1.94032,1.9402,1.9402,50300000.0
2007-03-19 03:48:00,1.94005,1.94005,1.93975,1.93977,73699999.0
2007-03-19 03:49:00,1.93973,1.93991,1.93973,1.93991,23200000.0
2007-03-19 03:50:00,1.94,1.94008,1.93999,1.93999,48199999.0
2007-03-19 03:51:00,1.94009,1.94025,1.94005,1.94025,103599999.0
2007-03-19 03:52:00,1.94047,1.94065,1.94045,1.94065,91100001.0
2007-03-19 03:53:00,1.94069,1.94073,1.94066,1.94067,94999999.0
2007-03-19 03:54:00,1.94071,1.94083,1.94071,1.94077,64200002.0
2007-03-19 03:55:00,1.94078,1.94098,1.9407,1.94098,33500000.0
2007-03-19 03:56:00,1.94112,1.9414,1.94104,1.9414,49200000.0
2007-03-19 03:57:00,1.94168,1.9421,1.94168,1.94203,10600000.0
2007-03-19 03:58:00,1.942,1.94207,1.94191,1.94191,55000000.0
2007-03-19 03:59:00,1.94178,1.94185,1.94173,1.94185,78800002.0
2007-03-19 04:00:00,1.94178,1.94178,1.94172,1.94172,26400000.0
2007-03-19 04:01:00,1.94155,1.94155,1.94127,1.9413,37600000.0
2007-03-19 04:02:00,1.94135,1.94135,1.94135,1.94135,16900000.0
2007-03-19 04:03:00,1.94126,1.94126,1.94106,1.94106,66299998.0
2007-03-19 04:04:00,1.94102,1.94117,1.94102,1.94109,58899999.0
2007-03-19 04:05:00,1.94107,1.94135,1.94107,1.94135,30100000.0
2007-03-19 04:06:00,1.94127,1.94131,1.94117,1.94124,43100001.0
2007-03-19 04:07:00,1.94125,1.94143,1.94125,1.94125,89700002.0
2007-03-19 04:08:00,1.94131,1.94131,1.94112,1.94123,55199999.0
2007-03-19 04:09:00,1.94125,1.94127,1.94116,1.94127,71700000.0
2007-03-19 04:10:00,1.94114,1.94114,1.94111,1.94111,5700000.0
2007-03-19 04:11:00,1.94113,1.94122,1.94113,1.94115,25700000.0
2007-03-19 04:12:00,1.94116,1.94122,1.94116,1.94118,61600002.0
2007-03-19 04:13:00,1.94126,1.94127,1.94105,1.94105,108400002.0
2007-03-19 04:14:00,1.94115,1.94115,1.94089,1.94089,58299999.0
2007-03-19 04:15:00,1.94103,1.94108,1.94103,1.94108,74300000.0
2007-03-19 04:16:00,1.94101,1.9411,1.941,1.941,85850000.0
2007-03-19 04:17:00,1.94105,1.94114,1.94105,1.94108,45699999.0
2007-03-19 04:18:00,1.94103,1.94111,1.94094,1.94111,58000000.0
2007-03-19 04:19:00,1.94123,1.94123,1.94108,1.94115,27500000.0
2007-03-19 04:20:00,1.94112,1.94134,1.94112,1.94122,60099999.0
2007-03-19 04:21:00,1.9414,1.9416,1.94133,1.9416,80700001.0
2007-03-19 04:22:00,1.9416,1.94172,1.9416,1.9416,73200002.0
2007-03-19 04:23:00,1.94159,1.94165,1.94159,1.94165,6400000.0
2007-03-19 04:24:00,1.94168,1.94169,1.94162,1.94162,25600000.0
2007-03-19 04:25:00,1.94167,1.94173,1.94167,1.94173,10300000.0
2007-03-19 04:26:00,1.94179,1.94179,1.94163,1.94169,38200000.0
2007-03-19 04:27:00,1.94175,1.94175,1.94168,1.94175,80700000.0
2007-03-19 04:28:00,1.94168,1.94175,1.94165,1.94175,111199998.0
2007-03-19 04:29:00,1.94177,1.94183,1.94173,1.94183,74599999.0
2007-03-19 04:30:00,1.94195,1.9423,1.94195,1.94228,29000000.0
2007-03-19 04:31:00,1.9423,1.94238,1.94228,1.94229,65500000.0
2007-03-19 04:32:00,1.94232,1.94235,1.94219,1.94235,57399999.0
2007-03-19 04:33:00,1.9423,1.94237,1.94218,1.94218,48299999.0
2007-03-19 04:34:00,1.94233,1.94262,1.94233,1.94258,57500000.0
2007-03-19 04:35:00,1.94265,1.94273,1.94265,1.94268,36000000.0
2007-03-19 04:36:00,1.94258,1.94264,1.94252,1.94264,34600000.0
2007-03-19 04:37:00,1.94277,1.94298,1.94268,1.94297,116099998.0
2007-03-19 04:38:00,1.94305,1.94311,1.94267,1.94267,44799999.0
2007-03-19 04:39:00,1.94253,1.94257,1.94227,1.94231,35100000.0
2007-03-19 04:40:00,1.94231,1.94231,1.94207,1.94207,15900000.0
2007-03-19 04:41:00,1.94203,1.94203,1.94127,1.94127,45700000.0
2007-03-19 04:42:00,1.94116,1.94123,1.94087,1.94087,50100000.0
2007-03-19 04:43:00,1.94079,1.94145,1.94079,1.94145,84999999.0
2007-03-19 04:44:00,1.94164,1.94192,1.94164,1.94181,35600000.0
2007-03-19 04:45:00,1.94176,1.94176,1.94149,1.94172,42500000.0
2007-03-19 04:46:00,1.94185,1.94192,1.94175,1.94175,36700001.0
2007-03-19 04:47:00,1.94168,1.94177,1.94168,1.94177,52399999.0
2007-03-19 04:48:00,1.94183,1.94183,1.94171,1.94174,64300000.0
2007-03-19 04:49:00,1.94173,1.94173,1.94153,1.94163,28600000.0
2007-03-19 04:50:00,1.94138,1.94162,1.94128,1.94139,94699999.0
2007-03-19 04:51:00,1.94137,1.94153,1.94137,1.94151,30500000.0
2007-03-19 04:52:00,1.94138,1.94138,1.94122,1.94122,3900000.0
2007-03-19 04:53:00,1.94077,1.94077,1.94071,1.94071,20000000.0
2007-03-19 04:54:00,1.94072,1.94093,1.94072,1.94093,18000000.0
2007-03-19 04:55:00,1.94103,1.94127,1.94098,1.94127,65000000.0
2007-03-19 04:56:00,1.9413,1.9413,1.9413,1.9413,2800000.0
2007-03-19 04:57:00,1.94132,1.94143,1.9413,1.94143,46200000.0
2007-03-19 04:58:00,1.94152,1.94155,1.94148,1.94154,100499997.0
2007-03-19 04:59:00,1.94154,1.94154,1.94135,1.94135,31700001.0
2007-03-19 05:00:00,1.94153,1.94153,1.94142,1.94142,35799999.0
2007-03-19 05:01:00,1.94147,1.94185,1.94147,1.94177,53800001.0
2007-03-19 05:02:00,1.9417,1.9417,1.94152,1.94156,27400000.0
2007-03-19 05:03:00,1.94157,1.94162,1.94148,1.94149,34800000.0
2007-03-19 05:04:00,1.94139,1.94139,1.94133,1.94133,36900000.0
2007-03-19 05:05:00,1.9412,1.9412,1.9411,1.94115,37099999.0
2007-03-19 05:06:00,1.94118,1.94126,1.94114,1.94114,48400001.0
2007-03-19 05:07:00,1.9411,1.94112,1.94103,1.9411,10800000.0
2007-03-19 05:08:00,1.94117,1.94123,1.94117,1.94123,16000000.0
2007-03-19 05:09:00,1.94129,1.94129,1.94124,1.94128,57600001.0
2007-03-19 05:10:00,1.94125,1.94138,1.94125,1.94135,4100000.0
2007-03-19 05:11:00,1.94138,1.94142,1.94133,1.94139,75600001.0
2007-03-19 05:12:00,1.9412,1.9412,1.9411,1.9411,33600000.0
2007-03-19 05:13:00,1.94142,1.94142,1.94125,1.94137,49800000.0
2007-03-19 05:14:00,1.94138,1.94145,1.94138,1.9414,122800001.0
2007-03-19 05:15:00,1.94144,1.94148,1.94139,1.94145,69300000.0
2007-03-19 05:16:00,1.94127,1.94132,1.94114,1.94132,141900000.0
2007-03-19 05:17:00,1.94153,1.94153,1.94145,1.9415,155700001.0
2007-03-19 05:18:00,1.9414,1.94144,1.94135,1.94141,49800000.0
2007-03-19 05:19:00,1.94135,1.94142,1.94126,1.9413,61599999.0
2007-03-19 05:20:00,1.94125,1.94131,1.94125,1.9413,59300000.0
2007-03-19 05:21:00,1.94128,1.94132,1.94118,1.94129,40000001.0
2007-03-19 05:22:00,1.94138,1.94138,1.94128,1.94128,53900000.0
2007-03-19 05:23:00,1.94134,1.94134,1.94133,1.94133,17100000.0
2007-03-19 05:24:00,1.94115,1.94122,1.94101,1.94122,59300000.0
2007-03-19 05:25:00,1.94122,1.94122,1.94107,1.94114,27000000.0
2007-03-19 05:26:00,1.9411,1.94123,1.94091,1.94123,52900000.0
2007-03-19 05:27:00,1.94137,1.94138,1.94112,1.94131,51300000.0
2007-03-19 05:28:00,1.94139,1.94144,1.94131,1.94144,41700001.0
2007-03-19 05:29:00,1.94143,1.94144,1.94126,1.94144,34000000.0
2007-03-19 05:30:00,1.94154,1.94165,1.94154,1.94165,57600000.0
2007-03-19 05:31:00,1.9418,1.94196,1.9418,1.94196,17300000.0
2007-03-19 05:32:00,1.94205,1.94213,1.94196,1.9421,45300000.0
2007-03-19 05:33:00,1.94204,1.94204,1.94187,1.94188,45300000.0
2007-03-19 05:34:00,1.94192,1.94203,1.94153,1.94203,116669999.0
2007-03-19 05:35:00,1.94207,1.94212,1.94201,1.94207,106099999.0
2007-03-19 05:36:00,1.94194,1.94194,1.9416,1.94164,37500001.0
2007-03-19 05:37:00,1.94199,1.94204,1.9419,1.9419,37600000.0
2007-03-19 05:38:00,1.942,1.942,1.942,1.942,20000000.0
2007-03-19 05:39:00,1.94197,1.94197,1.94188,1.94188,15100000.0
2007-03-19 05:40:00,1.94191,1.94191,1.94166,1.94172,79700001.0
2007-03-19 05:41:00,1.94169,1.94171,1.94155,1.94155,46400000.0
2007-03-19 05:42:00,1.94163,1.94167,1.94163,1.94167,10000000.0
2007-03-19 05:43:00,1.94169,1.94185,1.94169,1.94176,23900000.0
2007-03-19 05:44:00,1.94179,1.94187,1.9417,1.94181,77799999.0
2007-03-19 05:45:00,1.94191,1.94191,1.94138,1.94138,81099999.0
2007-03-19 05:46:00,1.94126,1.94126,1.94114,1.94125,61100000.0
2007-03-19 05:47:00,1.94126,1.94126,1.94105,1.94108,66000001.0
2007-03-19 05:48:00,1.94107,1.94108,1.94097,1.94099,79700002.0
2007-03-19 05:49:00,1.94094,1.94106,1.94094,1.94103,72100000.0
2007-03-19 05:50:00,1.94103,1.94103,1.94086,1.94086,12500000.0
2007-03-19 05:51:00,1.94092,1.94115,1.94092,1.94094,103099998.0
2007-03-19 05:52:00,1.9409,1.94095,1.9409,1.94095,36099999.0
2007-03-19 05:53:00,1.9409,1.94095,1.94085,1.94093,36400000.0
2007-03-19 05:54:00,1.941,1.9413,1.941,1.94126,80900000.0
2007-03-19 05:55:00,1.94115,1.94116,1.94094,1.94094,32200000.0
2007-03-19 05:56:00,1.94097,1.94105,1.94097,1.941,19900000.0
2007-03-19 05:57:00,1.94107,1.94113,1.94106,1.94113,33600000.0
2007-03-19 05:58:00,1.94113,1.94113,1.94099,1.94108,41300000.0
2007-03-19 05:59:00,1.94102,1.94126,1.94102,1.94126,58700000.0
2007-03-19 06:00:00,1.94139,1.94148,1.94138,1.94138,103199998.0
2007-03-19 06:01:00,1.94142,1.94142,1.94129,1.94129,14900000.0
2007-03-19 06:02:00,1.94106,1.94123,1.94106,1.94123,42700000.0
2007-03-19 06:03:00,1.94141,1.94145,1.94124,1.94141,60100000.0
2007-03-19 06:04:00,1.94136,1.94154,1.94136,1.94147,91700000.0
2007-03-19 06:05:00,1.94143,1.94156,1.94143,1.9415,51300002.0
2007-03-19 06:06:00,1.9412,1.94144,1.94118,1.9414,48700000.0
2007-03-19 06:07:00,1.94155,1.94166,1.94155,1.94166,56500000.0
2007-03-19 06:08:00,1.9417,1.94175,1.9417,1.94175,25800001.0
2007-03-19 06:09:00,1.94172,1.94184,1.94172,1.94178,61900000.0
2007-03-19 06:10:00,1.9415,1.94168,1.9415,1.9416,104900003.0
2007-03-19 06:11:00,1.94183,1.94194,1.94176,1.94191,66700000.0
2007-03-19 06:12:00,1.942,1.94204,1.94168,1.94168,61800000.0
2007-03-19 06:13:00,1.94164,1.94177,1.94164,1.94177,34000000.0
2007-03-19 06:14:00,1.94184,1.94211,1.94184,1.94207,43700000.0
2007-03-19 06:15:00,1.94216,1.94217,1.94194,1.94201,51700000.0
2007-03-19 06:16:00,1.94191,1.94201,1.94189,1.94193,108399999.0
2007-03-19 06:17:00,1.94198,1.94201,1.94192,1.94192,33900000.0
2007-03-19 06:18:00,1.94176,1.94191,1.94163,1.94183,51800000.0
2007-03-19 06:19:00,1.94178,1.94186,1.94166,1.94169,54900000.0
2007-03-19 06:20:00,1.94181,1.94184,1.94175,1.94175,27000001.0
2007-03-19 06:21:00,1.94192,1.94203,1.94191,1.94191,45999999.0
2007-03-19 06:22:00,1.94184,1.94184,1.94149,1.94157,65999999.0
2007-03-19 06:23:00,1.94158,1.94158,1.94148,1.9415,61800001.0
2007-03-19 06:24:00,1.94157,1.94163,1.94152,1.94154,155800000.0
2007-03-19 06:25:00,1.94162,1.94162,1.94148,1.94148,75099998.0
2007-03-19 06:26:00,1.94148,1.94161,1.94148,1.94161,12300000.0
2007-03-19 06:27:00,1.94162,1.94168,1.94147,1.94162,76700001.0
2007-03-19 06:28:00,1.94157,1.94162,1.94151,1.94151,70199998.0
2007-03-19 06:29:00,1.94145,1.9417,1.94135,1.94167,114700000.0
2007-03-19 06:30:00,1.9415,1.94155,1.94145,1.94145,61399999.0
2007-03-19 06:31:00,1.94148,1.94155,1.94148,1.9415,66299998.0
2007-03-19 06:32:00,1.94152,1.94157,1.94151,1.94152,93600000.0
2007-03-19 06:33:00,1.94148,1.94148,1.94133,1.94133,39099999.0
2007-03-19 06:34:00,1.94123,1.9413,1.94116,1.94122,22600000.0
2007-03-19 06:35:00,1.94113,1.94113,1.94102,1.94102,29300001.0
2007-03-19 06:36:00,1.94108,1.94118,1.94108,1.94118,77700002.0
2007-03-19 06:37:00,1.94119,1.94135,1.94116,1.94135,93699997.0
2007-03-19 06:38:00,1.94135,1.94135,1.94135,1.94135,42199999.0
2007-03-19 06:39:00,1.94136,1.94139,1.94136,1.94139,12500000.0
2007-03-19 06:40:00,1.9414,1.9415,1.9414,1.94144,55399999.0
2007-03-19 06:41:00,1.9415,1.9415,1.94126,1.94142,73000001.0
2007-03-19 06:42:00,1.94147,1.94154,1.94145,1.94148,38700000.0
2007-03-19 06:43:00,1.94143,1.94143,1.94133,1.94133,14000000.0
2007-03-19 06:44:00,1.94135,1.94152,1.94135,1.94141,16900000.0
2007-03-19 06:45:00,1.94115,1.94139,1.94115,1.94135,74800000.0
2007-03-19 06:46:00,1.9413,1.9413,1.94114,1.94129,52900000.0
2007-03-19 06:47:00,1.94143,1.94157,1.94143,1.94147,93499997.0
2007-03-19 06:48:00,1.94152,1.94152,1.94138,1.94152,52699998.0
2007-03-19 06:49:00,1.94148,1.94148,1.94132,1.94132,25600001.0
2007-03-19 06:50:00,1.94146,1.94146,1.94139,1.94139,14900000.0
2007-03-19 06:51:00,1.94139,1.94144,1.94128,1.94132,65699999.0
2007-03-19 06:52:00,1.94131,1.9414,1.94108,1.94129,30700000.0
2007-03-19 06:53:00,1.94138,1.94144,1.94138,1.94138,56200001.0
2007-03-19 06:54:00,1.94145,1.94145,1.9414,1.94145,49600001.0
2007-03-19 06:55:00,1.94152,1.94152,1.94146,1.94146,24799999.0
2007-03-19 06:56:00,1.94138,1.94142,1.94138,1.94142,14100000.0
2007-03-19 06:57:00,1.94132,1.9415,1.94132,1.94141,24600000.0
2007-03-19 06:58:00,1.94145,1.94145,1.94145,1.94145,14700000.0
2007-03-19 06:59:00,1.94148,1.94163,1.94148,1.94151,37700000.0
2007-03-19 07:00:00,1.94164,1.94164,1.94158,1.94164,22400000.0
2007-03-19 07:01:00,1.94163,1.9417,1.94154,1.94157,16500000.0
2007-03-19 07:02:00,1.94167,1.94171,1.94167,1.94171,7500000.0
2007-03-19 07:03:00,1.94153,1.94167,1.94143,1.94144,90399999.0
2007-03-19 07:04:00,1.94163,1.94163,1.94154,1.94158,100700001.0
2007-03-19 07:05:00,1.9417,1.94181,1.9417,1.94178,24800000.0
2007-03-19 07:06:00,1.94183,1.94183,1.94177,1.94177,3600000.0
2007-03-19 07:07:00,1.9417,1.9417,1.94154,1.94163,13000000.0
2007-03-19 07:08:00,1.94185,1.94185,1.94177,1.94185,72200001.0
2007-03-19 07:09:00,1.9418,1.9418,1.9417,1.9418,35400000.0
2007-03-19 07:10:00,1.94145,1.94169,1.9414,1.94156,39899999.0
2007-03-19 07:11:00,1.94171,1.94171,1.94147,1.9415,82600000.0
2007-03-19 07:12:00,1.94146,1.94156,1.94145,1.94156,12600000.0
2007-03-19 07:13:00,1.94168,1.94168,1.94132,1.9416,105400000.0
2007-03-19 07:14:00,1.94149,1.94162,1.94143,1.9415,120599999.0
2007-03-19 07:15:00,1.94182,1.94182,1.94157,1.94168,52900000.0
2007-03-19 07:16:00,1.94162,1.94167,1.94139,1.94139,58300001.0
2007-03-19 07:17:00,1.94167,1.9419,1.94164,1.9419,52900000.0
2007-03-19 07:18:00,1.94204,1.94214,1.94196,1.94212,119300001.0
2007-03-19 07:19:00,1.94212,1.94221,1.94212,1.94214,64000000.0
2007-03-19 07:20:00,1.94216,1.94222,1.94207,1.94222,44300000.0
2007-03-19 07:21:00,1.9422,1.94227,1.9422,1.94225,16500000.0
2007-03-19 07:22:00,1.94218,1.94222,1.94218,1.94218,10000000.0
2007-03-19 07:23:00,1.94223,1.94223,1.94222,1.94222,27899999.0
2007-03-19 07:24:00,1.9423,1.94235,1.94225,1.9423,76899999.0
2007-03-19 07:25:00,1.94226,1.94228,1.94212,1.94226,58300000.0
2007-03-19 07:26:00,1.94235,1.94245,1.9423,1.94243,73500001.0
2007-03-19 07:27:00,1.94238,1.94247,1.94237,1.94245,44500000.0
2007-03-19 07:28:00,1.94237,1.94237,1.94231,1.94231,23600000.0
2007-03-19 07:29:00,1.94222,1.94231,1.94222,1.94231,2600000.0
2007-03-19 07:30:00,1.94233,1.94239,1.94222,1.94232,89800003.0
2007-03-19 07:31:00,1.94231,1.94231,1.94215,1.94219,46500001.0
2007-03-19 07:32:00,1.94225,1.94235,1.94219,1.94219,82999998.0
2007-03-19 07:33:00,1.94237,1.9424,1.94225,1.94234,48200000.0
2007-03-19 07:34:00,1.94227,1.94231,1.94217,1.94228,26900000.0
2007-03-19 07:35:00,1.94231,1.94231,1.94189,1.94206,92500001.0
2007-03-19 07:36:00,1.94207,1.94209,1.94205,1.94209,74100000.0
2007-03-19 07:37:00,1.94195,1.94205,1.94195,1.94205,14600000.0
2007-03-19 07:38:00,1.94208,1.94218,1.94208,1.94218,10400000.0
2007-03-19 07:39:00,1.9421,1.9421,1.9421,1.9421,4400000.0
2007-03-19 07:40:00,1.94212,1.9422,1.94206,1.94212,76400000.0
2007-03-19 07:41:00,1.94215,1.94215,1.9421,1.9421,8400000.0
2007-03-19 07:42:00,1.94202,1.94202,1.94187,1.94187,64900001.0
2007-03-19 07:43:00,1.94194,1.94194,1.94164,1.94164,99800000.0
2007-03-19 07:44:00,1.9416,1.94168,1.94158,1.94168,21100000.0
2007-03-19 07:45:00,1.94163,1.94164,1.94151,1.94151,29800000.0
2007-03-19 07:46:00,1.94147,1.94149,1.94145,1.94149,64000000.0
2007-03-19 07:47:00,1.94145,1.9415,1.94145,1.9415,9600000.0
2007-03-19 07:48:00,1.94143,1.9415,1.94133,1.94145,53500001.0
2007-03-19 07:49:00,1.9415,1.94157,1.94145,1.94147,42500000.0
2007-03-19 07:50:00,1.94144,1.94144,1.94143,1.94143,41700000.0
2007-03-19 07:51:00,1.9415,1.94155,1.9415,1.9415,45900000.0
2007-03-19 07:52:00,1.9416,1.94171,1.9416,1.94171,47100000.0
2007-03-19 07:53:00,1.94168,1.94168,1.94168,1.94168,12700000.0
2007-03-19 07:54:00,1.94175,1.94175,1.94168,1.9417,31000000.0
2007-03-19 07:55:00,1.94175,1.94188,1.94175,1.9418,63999999.0
2007-03-19 07:56:00,1.94188,1.94188,1.94169,1.94175,26600000.0
2007-03-19 07:57:00,1.94182,1.94189,1.94164,1.94164,60800000.0
2007-03-19 07:58:00,1.94159,1.9418,1.94159,1.9418,24300000.0
2007-03-19 07:59:00,1.94181,1.94185,1.94171,1.94178,32300000.0
2007-03-19 08:00:00,1.9417,1.94172,1.94158,1.94169,35700000.0
2007-03-19 08:01:00,1.94178,1.94187,1.94175,1.94177,127300000.0
2007-03-19 08:02:00,1.94184,1.94199,1.94184,1.94198,14100000.0
2007-03-19 08:03:00,1.94198,1.94204,1.9419,1.9419,33100000.0
2007-03-19 08:04:00,1.94186,1.94192,1.94168,1.94192,105100001.0
2007-03-19 08:05:00,1.94197,1.94203,1.94183,1.94203,70300002.0
2007-03-19 08:06:00,1.94196,1.94202,1.94196,1.94202,9400000.0
2007-03-19 08:07:00,1.9419,1.942,1.9419,1.9419,79700002.0
2007-03-19 08:08:00,1.94192,1.94198,1.9419,1.94197,69400001.0
2007-03-19 08:09:00,1.94193,1.94203,1.94192,1.94198,19200000.0
2007-03-19 08:10:00,1.94197,1.94211,1.94193,1.94205,72399999.0
2007-03-19 08:11:00,1.94202,1.94205,1.94185,1.94194,65499999.0
2007-03-19 08:12:00,1.94196,1.94205,1.9419,1.94192,104800000.0
2007-03-19 08:13:00,1.94183,1.94183,1.94172,1.94182,34600000.0
2007-03-19 08:14:00,1.9418,1.94204,1.9417,1.94204,99800002.0
2007-03-19 08:15:00,1.94178,1.9418,1.94169,1.9418,60500000.0
2007-03-19 08:16:00,1.94178,1.94183,1.94164,1.94183,64900000.0
2007-03-19 08:17:00,1.9419,1.94195,1.9419,1.94192,22400000.0
2007-03-19 08:18:00,1.94193,1.94203,1.94193,1.94202,47099999.0
2007-03-19 08:19:00,1.94209,1.94213,1.94205,1.94208,48099998.0
2007-03-19 08:20:00,1.94201,1.94201,1.94175,1.942,77900001.0
2007-03-19 08:21:00,1.942,1.94205,1.94197,1.94198,52099999.0
2007-03-19 08:22:00,1.94212,1.94218,1.94212,1.94218,17100000.0
2007-03-19 08:23:00,1.94218,1.94218,1.94212,1.94212,6000000.0
2007-03-19 08:24:00,1.942,1.94205,1.9419,1.94205,31900001.0
2007-03-19 08:25:00,1.94198,1.94205,1.94198,1.94205,13200000.0
2007-03-19 08:26:00,1.94207,1.94235,1.94207,1.94235,86600000.0
2007-03-19 08:27:00,1.94231,1.9425,1.94227,1.94233,78400000.0
2007-03-19 08:28:00,1.94237,1.94265,1.94237,1.9425,102200002.0
2007-03-19 08:29:00,1.9425,1.9425,1.94235,1.94235,13100000.0
2007-03-19 08:30:00,1.94225,1.94232,1.94199,1.94199,30400000.0
2007-03-19 08:31:00,1.94186,1.94202,1.94186,1.94197,23700000.0
2007-03-19 08:32:00,1.94192,1.94192,1.9418,1.94182,32500000.0
2007-03-19 08:33:00,1.94165,1.94165,1.94107,1.9411,59000001.0
2007-03-19 08:34:00,1.94112,1.94119,1.94089,1.94089,43800000.0
2007-03-19 08:35:00,1.941,1.94109,1.94067,1.94067,36500000.0
2007-03-19 08:36:00,1.94055,1.94061,1.94049,1.94061,34500000.0
2007-03-19 08:37:00,1.94073,1.94073,1.94063,1.94063,58000000.0
2007-03-19 08:38:00,1.94066,1.94068,1.94059,1.9406,46500000.0
2007-03-19 08:39:00,1.94052,1.94059,1.94043,1.94043,61900000.0
2007-03-19 08:40:00,1.94041,1.9406,1.94041,1.94058,70800000.0
2007-03-19 08:41:00,1.94063,1.94063,1.94047,1.9405,92100000.0
2007-03-19 08:42:00,1.94061,1.94095,1.94061,1.94088,61300000.0
2007-03-19 08:43:00,1.94088,1.94095,1.94059,1.94059,30400000.0
2007-03-19 08:44:00,1.94062,1.94079,1.94062,1.94064,46700001.0
2007-03-19 08:45:00,1.94075,1.94082,1.94075,1.94082,40700000.0
2007-03-19 08:46:00,1.94078,1.94083,1.94073,1.94083,41000000.0
2007-03-19 08:47:00,1.94083,1.9409,1.9408,1.94082,67800000.0
2007-03-19 08:48:00,1.94083,1.94083,1.94066,1.94066,68900000.0
2007-03-19 08:49:00,1.94082,1.94096,1.94077,1.94077,81999998.0
2007-03-19 08:50:00,1.94068,1.94079,1.94068,1.94073,58300001.0
2007-03-19 08:51:00,1.94072,1.94081,1.94072,1.94077,29800000.0
2007-03-19 08:52:00,1.94068,1.94079,1.94067,1.94072,91199999.0
2007-03-19 08:53:00,1.94065,1.94082,1.94065,1.94077,99900001.0
2007-03-19 08:54:00,1.94062,1.94062,1.94048,1.94057,35000000.0
2007-03-19 08:55:00,1.94063,1.94069,1.94051,1.94063,61600000.0
2007-03-19 08:56:00,1.9406,1.94077,1.94056,1.94056,138599999.0
2007-03-19 08:57:00,1.94062,1.94063,1.94054,1.94063,98800002.0
2007-03-19 08:58:00,1.94061,1.94068,1.94061,1.94068,16200000.0
2007-03-19 08:59:00,1.94075,1.94075,1.94062,1.94062,29600000.0
2007-03-19 09:00:00,1.94056,1.94061,1.9405,1.94053,48400000.0
2007-03-19 09:01:00,1.94067,1.94072,1.94063,1.94063,28700000.0
2007-03-19 09:02:00,1.94061,1.94067,1.94045,1.94055,118200000.0
2007-03-19 09:03:00,1.9406,1.94073,1.94059,1.94073,119799999.0
2007-03-19 09:04:00,1.94065,1.94065,1.94043,1.94043,120999997.0
2007-03-19 09:05:00,1.94038,1.94059,1.94038,1.94059,57500000.0
2007-03-19 09:06:00,1.94067,1.94084,1.94059,1.94059,55499999.0
2007-03-19 09:07:00,1.9405,1.94063,1.94033,1.94033,58000000.0
2007-03-19 09:08:00,1.94032,1.9406,1.94032,1.94049,62600000.0
2007-03-19 09:09:00,1.94059,1.94066,1.94047,1.94055,40499999.0
2007-03-19 09:10:00,1.94067,1.9409,1.94067,1.9409,46700000.0
2007-03-19 09:11:00,1.94087,1.94089,1.94075,1.94075,44600000.0
2007-03-19 09:12:00,1.9408,1.94087,1.94071,1.94071,43800001.0
2007-03-19 09:13:00,1.94069,1.94072,1.94058,1.9406,73300000.0
2007-03-19 09:14:00,1.94057,1.94112,1.94057,1.94107,113399999.0
2007-03-19 09:15:00,1.94102,1.94151,1.94102,1.94142,91399998.0
2007-03-19 09:16:00,1.9413,1.9413,1.94124,1.94124,41000000.0
2007-03-19 09:17:00,1.94128,1.94128,1.94116,1.9412,86100000.0
2007-03-19 09:18:00,1.94113,1.94113,1.94093,1.941,37500000.0
2007-03-19 09:19:00,1.94093,1.94105,1.94088,1.94105,118599998.0
2007-03-19 09:20:00,1.94107,1.94107,1.94098,1.941,62300000.0
2007-03-19 09:21:00,1.9411,1.94117,1.9411,1.94112,31700000.0
2007-03-19 09:22:00,1.9411,1.94128,1.94104,1.9412,140399997.0
2007-03-19 09:23:00,1.94123,1.94148,1.9411,1.94148,70900001.0
2007-03-19 09:24:00,1.94149,1.94152,1.9414,1.9414,71200000.0
2007-03-19 09:25:00,1.94129,1.9415,1.94129,1.9414,50700000.0
2007-03-19 09:26:00,1.94142,1.94148,1.9413,1.94141,92500002.0
2007-03-19 09:27:00,1.94145,1.94145,1.94127,1.94139,82300001.0
2007-03-19 09:28:00,1.94139,1.94141,1.94122,1.94122,51200000.0
2007-03-19 09:29:00,1.94127,1.94141,1.94123,1.9414,85100002.0
2007-03-19 09:30:00,1.9413,1.94156,1.9413,1.94156,100199999.0
2007-03-19 09:31:00,1.94153,1.9416,1.94146,1.94149,114600003.0
2007-03-19 09:32:00,1.94145,1.94152,1.94145,1.94149,18900000.0
2007-03-19 09:33:00,1.94151,1.94151,1.94144,1.94144,27000000.0
2007-03-19 09:34:00,1.94152,1.94156,1.94118,1.94118,81000000.0
2007-03-19 09:35:00,1.94111,1.94116,1.94084,1.94086,46800002.0
2007-03-19 09:36:00,1.94063,1.9407,1.94049,1.94049,65599999.0
2007-03-19 09:37:00,1.94042,1.94053,1.94042,1.94045,50400002.0
2007-03-19 09:38:00,1.94048,1.94056,1.94041,1.94055,109299999.0
2007-03-19 09:39:00,1.94043,1.94062,1.94043,1.94058,97900000.0
2007-03-19 09:40:00,1.9405,1.94056,1.94047,1.94051,49149999.0
2007-03-19 09:41:00,1.94027,1.94054,1.94027,1.94045,28600000.0
2007-03-19 09:42:00,1.94058,1.94061,1.94058,1.94059,24000000.0
2007-03-19 09:43:00,1.94062,1.9407,1.94057,1.94061,59800001.0
2007-03-19 09:44:00,1.94071,1.94087,1.94071,1.94079,78700000.0
2007-03-19 09:45:00,1.94081,1.94081,1.94057,1.94057,20800000.0
2007-03-19 09:46:00,1.94065,1.94078,1.94065,1.94076,54099999.0
2007-03-19 09:47:00,1.94083,1.94087,1.94068,1.94072,113300000.0
2007-03-19 09:48:00,1.94095,1.94117,1.94095,1.94111,81100000.0
2007-03-19 09:49:00,1.94116,1.94116,1.94106,1.94114,63900000.0
2007-03-19 09:50:00,1.94114,1.94114,1.94114,1.94114,7300000.0
2007-03-19 09:51:00,1.9412,1.94126,1.9412,1.94122,47599999.0
2007-03-19 09:52:00,1.94122,1.94144,1.9412,1.9412,42200000.0
2007-03-19 09:53:00,1.94128,1.94146,1.94128,1.94141,86000002.0
2007-03-19 09:54:00,1.94139,1.94147,1.94133,1.94139,38800000.0
2007-03-19 09:55:00,1.9414,1.94155,1.94132,1.94148,83700002.0
2007-03-19 09:56:00,1.94163,1.94206,1.94163,1.94206,19200000.0
2007-03-19 09:57:00,1.94202,1.94277,1.94196,1.94277,91000000.0
2007-03-19 09:58:00,1.94288,1.94295,1.94266,1.94266,144999999.0
2007-03-19 09:59:00,1.9426,1.94269,1.94232,1.94232,91099999.0
2007-03-19 10:00:00,1.94225,1.94237,1.94224,1.94224,47100000.0
2007-03-19 10:01:00,1.94238,1.94287,1.94238,1.94285,27200000.0
2007-03-19 10:02:00,1.94281,1.94281,1.94248,1.94248,58699999.0
2007-03-19 10:03:00,1.94248,1.94248,1.94231,1.94238,34500000.0
2007-03-19 10:04:00,1.94263,1.94314,1.94263,1.94309,43500000.0
2007-03-19 10:05:00,1.94338,1.94375,1.94322,1.94375,55000000.0
2007-03-19 10:06:00,1.94379,1.94403,1.94376,1.9439,79800002.0
2007-03-19 10:07:00,1.94415,1.94477,1.94415,1.94458,45200000.0
2007-03-19 10:08:00,1.94445,1.94445,1.94415,1.94415,35800000.0
2007-03-19 10:09:00,1.94404,1.94404,1.94375,1.94375,31300000.0
2007-03-19 10:10:00,1.94378,1.94388,1.94375,1.94388,74500001.0
2007-03-19 10:11:00,1.94393,1.94396,1.94393,1.94396,26100000.0
2007-03-19 10:12:00,1.94417,1.94432,1.9441,1.94422,39200000.0
2007-03-19 10:13:00,1.94418,1.94428,1.94403,1.94403,103599999.0
2007-03-19 10:14:00,1.94412,1.9443,1.94412,1.9443,35200001.0
2007-03-19 10:15:00,1.94437,1.94437,1.9441,1.94417,72500000.0
2007-03-19 10:16:00,1.94403,1.9441,1.94396,1.94402,72300000.0
2007-03-19 10:17:00,1.94392,1.94395,1.94383,1.94395,151100000.0
2007-03-19 10:18:00,1.94388,1.94419,1.94388,1.94419,33850000.0
2007-03-19 10:19:00,1.94426,1.94429,1.94418,1.9442,50400000.0
2007-03-19 10:20:00,1.94413,1.94422,1.94403,1.94422,52300001.0
2007-03-19 10:21:00,1.9443,1.94437,1.94426,1.94429,139800000.0
2007-03-19 10:22:00,1.9443,1.94455,1.9443,1.94448,66100000.0
2007-03-19 10:23:00,1.94442,1.94462,1.94442,1.94442,100399999.0
2007-03-19 10:24:00,1.94433,1.94436,1.94424,1.94427,64500000.0
2007-03-19 10:25:00,1.94418,1.94432,1.94417,1.94432,83300000.0
2007-03-19 10:26:00,1.94433,1.94433,1.94423,1.94426,47400000.0
2007-03-19 10:27:00,1.94433,1.94437,1.94427,1.94437,51800000.0
2007-03-19 10:28:00,1.94442,1.94448,1.94433,1.94446,95099999.0
2007-03-19 10:29:00,1.94443,1.94445,1.94414,1.94414,13800000.0
2007-03-19 10:30:00,1.94403,1.94445,1.94401,1.94445,86700002.0
2007-03-19 10:31:00,1.94444,1.94445,1.94433,1.94445,44500000.0
2007-03-19 10:32:00,1.94432,1.94438,1.94426,1.94436,39746994.0
2007-03-19 10:33:00,1.94446,1.94472,1.94446,1.94471,72099999.0
2007-03-19 10:34:00,1.94488,1.94512,1.94488,1.94505,39800000.0
2007-03-19 10:35:00,1.94501,1.94501,1.9448,1.9448,46499999.0
2007-03-19 10:36:00,1.94483,1.94505,1.94483,1.94495,109900000.0
2007-03-19 10:37:00,1.94506,1.94528,1.94506,1.9452,108100001.0
2007-03-19 10:38:00,1.94529,1.94565,1.94529,1.94551,119200000.0
2007-03-19 10:39:00,1.94543,1.94545,1.94529,1.94529,46500000.0
2007-03-19 10:40:00,1.94529,1.94533,1.9452,1.9453,65300001.0
2007-03-19 10:41:00,1.94526,1.94537,1.94526,1.94528,55800001.0
2007-03-19 10:42:00,1.94547,1.94572,1.94547,1.94562,62400000.0
2007-03-19 10:43:00,1.94551,1.94551,1.94534,1.94537,55700000.0
2007-03-19 10:44:00,1.94541,1.94541,1.94499,1.945,43200000.0
2007-03-19 10:45:00,1.94496,1.94496,1.94483,1.94485,32000000.0
2007-03-19 10:46:00,1.94479,1.94504,1.94479,1.945,96099999.0
2007-03-19 10:47:00,1.94502,1.94507,1.94502,1.94507,15600000.0
2007-03-19 10:48:00,1.94497,1.94503,1.94486,1.94503,100900000.0
2007-03-19 10:49:00,1.945,1.94503,1.945,1.94503,57000000.0
2007-03-19 10:50:00,1.94502,1.94509,1.94492,1.94499,93399999.0
2007-03-19 10:51:00,1.94499,1.94499,1.94457,1.94457,99199999.0
2007-03-19 10:52:00,1.94473,1.94495,1.9447,1.94489,63200001.0
2007-03-19 10:53:00,1.94504,1.94518,1.94504,1.94515,92300001.0
2007-03-19 10:54:00,1.94497,1.94497,1.94454,1.94454,35200000.0
2007-03-19 10:55:00,1.94467,1.94534,1.94467,1.94534,42500000.0
2007-03-19 10:56:00,1.94535,1.94535,1.94492,1.94511,74000000.0
2007-03-19 10:57:00,1.94503,1.94503,1.94488,1.94498,99200000.0
2007-03-19 10:58:00,1.94499,1.94507,1.94484,1.94507,87400000.0
2007-03-19 10:59:00,1.94507,1.94509,1.94497,1.94509,50700000.0
2007-03-19 11:00:00,1.94508,1.94508,1.94487,1.94499,84900000.0
2007-03-19 11:01:00,1.94494,1.94502,1.94491,1.94495,53100000.0
2007-03-19 11:02:00,1.94497,1.94508,1.94497,1.94506,27800000.0
2007-03-19 11:03:00,1.94509,1.94515,1.94497,1.94515,68899999.0
2007-03-19 11:04:00,1.94511,1.94511,1.94488,1.94488,29200000.0
2007-03-19 11:05:00,1.94487,1.94487,1.94468,1.94484,40200000.0
2007-03-19 11:06:00,1.94487,1.94496,1.94477,1.94477,90999998.0
2007-03-19 11:07:00,1.94489,1.945,1.94487,1.945,81799999.0
2007-03-19 11:08:00,1.94497,1.94497,1.94483,1.94495,98600002.0
2007-03-19 11:09:00,1.94492,1.9451,1.94492,1.94504,57500000.0
2007-03-19 11:10:00,1.94509,1.94517,1.94503,1.94517,47900001.0
2007-03-19 11:11:00,1.94519,1.94535,1.9451,1.94535,33400000.0
2007-03-19 11:12:00,1.94542,1.94549,1.94538,1.94538,48200001.0
2007-03-19 11:13:00,1.94541,1.94545,1.94533,1.94545,71900001.0
2007-03-19 11:14:00,1.94549,1.94549,1.94526,1.94536,54800000.0
2007-03-19 11:15:00,1.94538,1.94539,1.94535,1.94535,40800000.0
2007-03-19 11:16:00,1.94523,1.94537,1.94516,1.94537,93900000.0
2007-03-19 11:17:00,1.94521,1.94521,1.94501,1.94501,6500000.0
2007-03-19 11:18:00,1.94499,1.94501,1.94473,1.94487,61900000.0
2007-03-19 11:19:00,1.94472,1.94483,1.94472,1.94478,72200000.0
2007-03-19 11:20:00,1.94497,1.94525,1.94497,1.94521,57000000.0
2007-03-19 11:21:00,1.94513,1.94528,1.94513,1.94527,137699998.0
2007-03-19 11:22:00,1.94538,1.9456,1.94522,1.94554,76600001.0
2007-03-19 11:23:00,1.94557,1.9456,1.94553,1.94555,22300000.0
2007-03-19 11:24:00,1.94559,1.94559,1.94531,1.94545,70700000.0
2007-03-19 11:25:00,1.94529,1.9454,1.94529,1.9454,72799999.0
2007-03-19 11:26:00,1.94553,1.94553,1.9453,1.9453,22800000.0
2007-03-19 11:27:00,1.94538,1.94554,1.94538,1.94551,82500002.0
2007-03-19 11:28:00,1.9456,1.9456,1.94548,1.94557,49000000.0
2007-03-19 11:29:00,1.94558,1.94562,1.94542,1.94562,115399999.0
2007-03-19 11:30:00,1.94569,1.94573,1.94555,1.94555,51200000.0
2007-03-19 11:31:00,1.94549,1.94554,1.94539,1.94542,80600000.0
2007-03-19 11:32:00,1.94532,1.94532,1.94509,1.94519,70299998.0
2007-03-19 11:33:00,1.94506,1.94508,1.94493,1.94508,76300000.0
2007-03-19 11:34:00,1.94505,1.9451,1.94492,1.9451,74399999.0
2007-03-19 11:35:00,1.94505,1.94505,1.9449,1.94497,82200001.0
2007-03-19 11:36:00,1.94487,1.94487,1.94478,1.94487,76300000.0
2007-03-19 11:37:00,1.94481,1.94481,1.94453,1.94453,103300001.0
2007-03-19 11:38:00,1.94456,1.94456,1.94413,1.94413,71700000.0
2007-03-19 11:39:00,1.94414,1.94429,1.94414,1.94425,36500001.0
2007-03-19 11:40:00,1.94416,1.94436,1.94416,1.94436,35000000.0
2007-03-19 11:41:00,1.94447,1.94458,1.94447,1.94453,23200000.0
2007-03-19 11:42:00,1.9445,1.94457,1.94442,1.94446,114700001.0
2007-03-19 11:43:00,1.94447,1.94457,1.94446,1.9445,31900000.0
2007-03-19 11:44:00,1.9445,1.94458,1.94446,1.94458,42600000.0
2007-03-19 11:45:00,1.9446,1.94462,1.94438,1.94438,56799999.0
2007-03-19 11:46:00,1.94442,1.94447,1.94433,1.94433,90800000.0
2007-03-19 11:47:00,1.94438,1.94448,1.94435,1.94443,60750000.0
2007-03-19 11:48:00,1.94442,1.94442,1.94418,1.94419,61000000.0
2007-03-19 11:49:00,1.94395,1.94395,1.94358,1.94358,28600000.0
2007-03-19 11:50:00,1.94338,1.94338,1.9427,1.94284,87000001.0
2007-03-19 11:51:00,1.94283,1.94323,1.94281,1.94323,15700000.0
2007-03-19 11:52:00,1.94319,1.94319,1.94265,1.94268,97700000.0
2007-03-19 11:53:00,1.94267,1.94282,1.94265,1.94282,36599999.0
2007-03-19 11:54:00,1.94283,1.94296,1.94263,1.94296,83199999.0
2007-03-19 11:55:00,1.94306,1.9432,1.94301,1.94315,78900001.0
2007-03-19 11:56:00,1.94317,1.94324,1.9431,1.9431,38100000.0
2007-03-19 11:57:00,1.94313,1.94323,1.94306,1.94318,152700001.0
2007-03-19 11:58:00,1.94317,1.94333,1.94314,1.94314,87099999.0
2007-03-19 11:59:00,1.94301,1.9431,1.94283,1.943,98799999.0
2007-03-19 12:00:00,1.94309,1.94318,1.94299,1.94308,165000001.0
2007-03-19 12:01:00,1.94314,1.94353,1.94314,1.94342,51500000.0
2007-03-19 12:02:00,1.94357,1.94357,1.94338,1.94338,85500000.0
2007-03-19 12:03:00,1.94348,1.94348,1.9434,1.94346,39400000.0
2007-03-19 12:04:00,1.94339,1.94352,1.94318,1.94318,94700001.0
2007-03-19 12:05:00,1.94321,1.94321,1.94303,1.94315,62400000.0
2007-03-19 12:06:00,1.94335,1.9435,1.94328,1.94328,39000000.0
2007-03-19 12:07:00,1.94329,1.94335,1.94317,1.94324,101999998.0
2007-03-19 12:08:00,1.94311,1.94311,1.94276,1.94276,31300000.0
2007-03-19 12:09:00,1.94267,1.94269,1.94248,1.94257,51800000.0
2007-03-19 12:10:00,1.94257,1.94268,1.94246,1.94252,82700000.0
2007-03-19 12:11:00,1.94261,1.94291,1.94261,1.94285,53100000.0
2007-03-19 12:12:00,1.94292,1.94299,1.94286,1.94295,87100000.0
2007-03-19 12:13:00,1.94286,1.94286,1.94268,1.94274,62600001.0
2007-03-19 12:14:00,1.94267,1.94267,1.94256,1.94266,21400000.0
2007-03-19 12:15:00,1.94267,1.94279,1.94245,1.9425,59500000.0
2007-03-19 12:16:00,1.94255,1.9426,1.94243,1.9425,46599999.0
2007-03-19 12:17:00,1.94248,1.94248,1.94239,1.94246,28200000.0
2007-03-19 12:18:00,1.94245,1.94245,1.94207,1.94207,38800000.0
2007-03-19 12:19:00,1.94206,1.94206,1.94163,1.94184,31300000.0
2007-03-19 12:20:00,1.94203,1.94208,1.94199,1.94206,36400000.0
2007-03-19 12:21:00,1.94201,1.94204,1.94183,1.94187,117799999.0
2007-03-19 12:22:00,1.94178,1.94226,1.94176,1.94226,50400000.0
2007-03-19 12:23:00,1.94243,1.9425,1.94235,1.94235,83199999.0
2007-03-19 12:24:00,1.94247,1.94263,1.94247,1.94248,63199999.0
2007-03-19 12:25:00,1.94252,1.94258,1.94242,1.94242,77299998.0
2007-03-19 12:26:00,1.94245,1.94255,1.94239,1.94255,104799999.0
2007-03-19 12:27:00,1.94251,1.94251,1.94249,1.94249,3000000.0
2007-03-19 12:28:00,1.94245,1.94248,1.94224,1.94224,110100001.0
2007-03-19 12:29:00,1.9423,1.94248,1.9423,1.94238,57900000.0
2007-03-19 12:30:00,1.9425,1.94258,1.94246,1.94257,150600000.0
2007-03-19 12:31:00,1.94258,1.94263,1.94249,1.94263,97500000.0
2007-03-19 12:32:00,1.94263,1.94277,1.94261,1.9427,66899999.0
2007-03-19 12:33:00,1.94267,1.94272,1.94263,1.94267,56699999.0
2007-03-19 12:34:00,1.94265,1.94265,1.94255,1.94255,12000000.0
2007-03-19 12:35:00,1.94259,1.94264,1.94258,1.94264,90700000.0
2007-03-19 12:36:00,1.94267,1.9428,1.9426,1.94272,29200000.0
2007-03-19 12:37:00,1.94262,1.94272,1.94257,1.9426,95599997.0
2007-03-19 12:38:00,1.94249,1.94249,1.94218,1.94228,68400000.0
2007-03-19 12:39:00,1.94205,1.94205,1.94167,1.94181,20300000.0
2007-03-19 12:40:00,1.9419,1.94216,1.94189,1.94216,42699999.0
2007-03-19 12:41:00,1.94215,1.94225,1.94215,1.94225,87699999.0
2007-03-19 12:42:00,1.94226,1.94231,1.94221,1.94221,60900000.0
2007-03-19 12:43:00,1.94218,1.94222,1.94207,1.94218,62400000.0
2007-03-19 12:44:00,1.94218,1.94265,1.94218,1.9426,64599999.0
2007-03-19 12:45:00,1.94264,1.94279,1.94259,1.94272,57699999.0
2007-03-19 12:46:00,1.94277,1.94286,1.94272,1.94285,85599999.0
2007-03-19 12:47:00,1.94281,1.94281,1.94265,1.94265,51800000.0
2007-03-19 12:48:00,1.94252,1.94252,1.94197,1.94197,36400001.0
2007-03-19 12:49:00,1.94191,1.94202,1.94183,1.94201,102499998.0
2007-03-19 12:50:00,1.94212,1.94237,1.94212,1.94237,64300001.0
2007-03-19 12:51:00,1.94217,1.94221,1.94202,1.94221,58600000.0
2007-03-19 12:52:00,1.94218,1.94248,1.94218,1.94246,166300002.0
2007-03-19 12:53:00,1.94247,1.94263,1.94246,1.94258,51000000.0
2007-03-19 12:54:00,1.94256,1.94262,1.94241,1.94249,43400000.0
2007-03-19 12:55:00,1.94245,1.94253,1.94242,1.94253,68199999.0
2007-03-19 12:56:00,1.94252,1.94259,1.94235,1.94244,57400000.0
2007-03-19 12:57:00,1.94254,1.94274,1.94254,1.94272,30400000.0
2007-03-19 12:58:00,1.94275,1.9433,1.94275,1.9433,51200001.0
2007-03-19 12:59:00,1.94298,1.94332,1.94298,1.94325,72900000.0
2007-03-19 13:00:00,1.94333,1.94333,1.94321,1.94333,104599998.0
2007-03-19 13:01:00,1.94325,1.94334,1.94322,1.94322,30499999.0
2007-03-19 13:02:00,1.94302,1.94302,1.94288,1.94288,62800000.0
2007-03-19 13:03:00,1.94293,1.94295,1.9429,1.94293,64900001.0
2007-03-19 13:04:00,1.9429,1.94295,1.9429,1.94293,38200000.0
2007-03-19 13:05:00,1.94287,1.9429,1.94278,1.94278,37900000.0
2007-03-19 13:06:00,1.94286,1.94286,1.94257,1.9426,77000001.0
2007-03-19 13:07:00,1.9427,1.94272,1.94264,1.94268,46100000.0
2007-03-19 13:08:00,1.94273,1.94283,1.94256,1.94283,77699999.0
2007-03-19 13:09:00,1.94277,1.94281,1.94267,1.94268,67699998.0
2007-03-19 13:10:00,1.94255,1.94284,1.94255,1.94284,62000000.0
2007-03-19 13:11:00,1.94287,1.94288,1.94282,1.94288,24399999.0
2007-03-19 13:12:00,1.94295,1.94316,1.94295,1.94315,87599998.0
2007-03-19 13:13:00,1.94296,1.94315,1.94296,1.94312,44000000.0
2007-03-19 13:14:00,1.94316,1.94317,1.94306,1.94313,82900000.0
2007-03-19 13:15:00,1.94314,1.9432,1.94309,1.94311,63500000.0
2007-03-19 13:16:00,1.9431,1.94318,1.94306,1.94318,57900000.0
2007-03-19 13:17:00,1.94321,1.94321,1.94305,1.94311,60699999.0
2007-03-19 13:18:00,1.94315,1.94315,1.943,1.943,91599998.0
2007-03-19 13:19:00,1.94315,1.94345,1.94315,1.94345,153799999.0
2007-03-19 13:20:00,1.94342,1.94342,1.94333,1.94338,14000000.0
2007-03-19 13:21:00,1.94337,1.94337,1.94322,1.94335,97300000.0
2007-03-19 13:22:00,1.94333,1.94343,1.94333,1.94334,52000000.0
2007-03-19 13:23:00,1.94343,1.9436,1.94343,1.94359,17600000.0
2007-03-19 13:24:00,1.94356,1.94373,1.94356,1.94367,40500000.0
2007-03-19 13:25:00,1.94345,1.9436,1.94345,1.94351,88099998.0
2007-03-19 13:26:00,1.94361,1.94361,1.94348,1.94352,58300000.0
2007-03-19 13:27:00,1.94358,1.94362,1.94346,1.94349,67100002.0
2007-03-19 13:28:00,1.94335,1.94335,1.9431,1.9431,89800001.0
2007-03-19 13:29:00,1.9431,1.94314,1.94301,1.9431,63400000.0
2007-03-19 13:30:00,1.94308,1.94321,1.94308,1.9431,80400000.0
2007-03-19 13:31:00,1.9432,1.94336,1.94316,1.94336,43700000.0
2007-03-19 13:32:00,1.94342,1.9438,1.94341,1.9438,19200000.0
2007-03-19 13:33:00,1.944,1.944,1.94387,1.94387,56700000.0
2007-03-19 13:34:00,1.94381,1.94397,1.9438,1.94382,108500001.0
2007-03-19 13:35:00,1.94382,1.94387,1.94378,1.94381,23000000.0
2007-03-19 13:36:00,1.94384,1.94384,1.94374,1.94376,70500000.0
2007-03-19 13:37:00,1.94373,1.94373,1.94357,1.94357,75000000.0
2007-03-19 13:38:00,1.94367,1.94373,1.94365,1.94368,51100000.0
2007-03-19 13:39:00,1.94365,1.94366,1.94354,1.94358,42200000.0
2007-03-19 13:40:00,1.94368,1.94372,1.94358,1.9436,75300001.0
2007-03-19 13:41:00,1.94365,1.94377,1.94365,1.94365,113000002.0
2007-03-19 13:42:00,1.94368,1.9439,1.94368,1.94387,48200000.0
2007-03-19 13:43:00,1.94388,1.94407,1.94388,1.944,47799999.0
2007-03-19 13:44:00,1.94402,1.94407,1.94388,1.94402,64600000.0
2007-03-19 13:45:00,1.94398,1.944,1.94395,1.94398,45700000.0
2007-03-19 13:46:00,1.94394,1.94394,1.94391,1.94394,53300001.0
2007-03-19 13:47:00,1.94396,1.94397,1.94377,1.94377,147899999.0
2007-03-19 13:48:00,1.94377,1.94389,1.94368,1.94369,71899999.0
2007-03-19 13:49:00,1.9437,1.9439,1.9437,1.9439,58199999.0
2007-03-19 13:50:00,1.94393,1.94405,1.94391,1.94405,85199999.0
2007-03-19 13:51:00,1.94408,1.94434,1.94408,1.9443,70800000.0
2007-03-19 13:52:00,1.94443,1.94443,1.94424,1.94438,59100001.0
2007-03-19 13:53:00,1.94435,1.94445,1.94435,1.94445,29700000.0
2007-03-19 13:54:00,1.94439,1.94439,1.94435,1.94438,29100000.0
2007-03-19 13:55:00,1.9443,1.94437,1.94428,1.94437,57199999.0
2007-03-19 13:56:00,1.94444,1.94463,1.94442,1.94458,33900000.0
2007-03-19 13:57:00,1.94457,1.94457,1.94437,1.94437,24699999.0
2007-03-19 13:58:00,1.94433,1.94449,1.94433,1.94435,26500000.0
2007-03-19 13:59:00,1.94443,1.9445,1.94429,1.94429,22900000.0
2007-03-19 14:00:00,1.94434,1.94476,1.94434,1.94476,94000001.0
2007-03-19 14:01:00,1.94491,1.94491,1.94454,1.94454,20500000.0
2007-03-19 14:02:00,1.94445,1.94445,1.94437,1.94445,62100000.0
2007-03-19 14:03:00,1.94463,1.94471,1.94458,1.94462,62699999.0
2007-03-19 14:04:00,1.94462,1.94468,1.94441,1.94445,102400002.0
2007-03-19 14:05:00,1.94434,1.94496,1.94434,1.94496,42400000.0
2007-03-19 14:06:00,1.94493,1.94509,1.94488,1.94502,34500000.0
2007-03-19 14:07:00,1.94516,1.94554,1.94516,1.94548,48400000.0
2007-03-19 14:08:00,1.94563,1.94564,1.94536,1.94536,38500000.0
2007-03-19 14:09:00,1.94539,1.94542,1.94537,1.94537,41500000.0
2007-03-19 14:10:00,1.94537,1.94537,1.94506,1.94506,32700000.0
2007-03-19 14:11:00,1.9448,1.94505,1.94475,1.94487,100800000.0
2007-03-19 14:12:00,1.9448,1.94489,1.94475,1.94478,96100000.0
2007-03-19 14:13:00,1.94492,1.94496,1.94481,1.94493,68500000.0
2007-03-19 14:14:00,1.94496,1.9451,1.94488,1.94488,64500002.0
2007-03-19 14:15:00,1.94485,1.94501,1.94473,1.94501,49500000.0
2007-03-19 14:16:00,1.94527,1.94533,1.94511,1.94533,54400000.0
2007-03-19 14:17:00,1.94538,1.94538,1.94509,1.94509,39700000.0
2007-03-19 14:18:00,1.94505,1.94516,1.94497,1.94498,41000000.0
2007-03-19 14:19:00,1.94506,1.94508,1.94502,1.94502,34000000.0
2007-03-19 14:20:00,1.94497,1.94509,1.94494,1.94506,135499997.0
2007-03-19 14:21:00,1.94494,1.94494,1.9448,1.9448,23800000.0
2007-03-19 14:22:00,1.94484,1.94492,1.94484,1.94492,34100000.0
2007-03-19 14:23:00,1.94497,1.94508,1.94492,1.94492,78200000.0
2007-03-19 14:24:00,1.94492,1.945,1.94487,1.94493,34400000.0
2007-03-19 14:25:00,1.94491,1.94493,1.94475,1.94491,82000002.0
2007-03-19 14:26:00,1.94495,1.94499,1.94475,1.94475,80399999.0
2007-03-19 14:27:00,1.94471,1.94477,1.94471,1.94473,40800001.0
2007-03-19 14:28:00,1.94468,1.94491,1.94468,1.9449,69799999.0
2007-03-19 14:29:00,1.94497,1.94497,1.94483,1.94488,33999999.0
2007-03-19 14:30:00,1.94489,1.94493,1.94479,1.94488,72900000.0
2007-03-19 14:31:00,1.94489,1.94509,1.94489,1.94495,50900000.0
2007-03-19 14:32:00,1.94506,1.94508,1.94492,1.94505,141100002.0
2007-03-19 14:33:00,1.94499,1.94503,1.94475,1.94498,104399998.0
2007-03-19 14:34:00,1.94502,1.94517,1.94502,1.94517,35600000.0
2007-03-19 14:35:00,1.94519,1.94528,1.94515,1.94518,132299998.0
2007-03-19 14:36:00,1.94522,1.94533,1.94514,1.9452,47800000.0
2007-03-19 14:37:00,1.94527,1.94561,1.94527,1.94553,148900000.0
2007-03-19 14:38:00,1.94551,1.9457,1.94551,1.94562,93799999.0
2007-03-19 14:39:00,1.94562,1.94562,1.94544,1.94552,72200002.0
2007-03-19 14:40:00,1.94555,1.94555,1.94528,1.94535,74099999.0
2007-03-19 14:41:00,1.94536,1.94536,1.94514,1.94519,98300000.0
2007-03-19 14:42:00,1.94511,1.94511,1.94494,1.94496,47300000.0
2007-03-19 14:43:00,1.94509,1.94514,1.94497,1.94497,84300000.0
2007-03-19 14:44:00,1.94494,1.94509,1.94485,1.94509,59100000.0
2007-03-19 14:45:00,1.94511,1.94516,1.94506,1.94513,55600000.0
2007-03-19 14:46:00,1.94506,1.94518,1.945,1.94512,66299999.0
2007-03-19 14:47:00,1.94512,1.94525,1.94507,1.9452,119900000.0
2007-03-19 14:48:00,1.94525,1.9453,1.94517,1.94517,73799999.0
2007-03-19 14:49:00,1.94523,1.94523,1.94506,1.94511,66400001.0
2007-03-19 14:50:00,1.94513,1.94513,1.94494,1.94498,86900000.0
2007-03-19 14:51:00,1.94497,1.94505,1.94496,1.94501,120400001.0
2007-03-19 14:52:00,1.94496,1.94522,1.94496,1.94522,67700000.0
2007-03-19 14:53:00,1.94534,1.94547,1.94534,1.94544,15100000.0
2007-03-19 14:54:00,1.94543,1.94558,1.94543,1.94553,107200000.0
2007-03-19 14:55:00,1.94554,1.94558,1.94551,1.94558,62399999.0
2007-03-19 14:56:00,1.9455,1.94561,1.94536,1.94561,50200000.0
2007-03-19 14:57:00,1.94561,1.94561,1.94542,1.94545,61399999.0
2007-03-19 14:58:00,1.94545,1.94551,1.94535,1.94551,23400000.0
2007-03-19 14:59:00,1.94546,1.94564,1.94546,1.9456,57400001.0
2007-03-19 15:00:00,1.94558,1.94566,1.94558,1.94565,104199998.0
2007-03-19 15:01:00,1.94561,1.9462,1.94561,1.9462,56400001.0
2007-03-19 15:02:00,1.94638,1.94641,1.94619,1.94622,71800001.0
2007-03-19 15:03:00,1.94635,1.94644,1.94625,1.94635,57000000.0
2007-03-19 15:04:00,1.94632,1.9464,1.94631,1.94636,14400000.0
2007-03-19 15:05:00,1.94613,1.94637,1.9461,1.94616,71300000.0
2007-03-19 15:06:00,1.94603,1.94608,1.94594,1.94608,94500001.0
2007-03-19 15:07:00,1.94612,1.94612,1.94606,1.94609,45300000.0
2007-03-19 15:08:00,1.94612,1.94623,1.94607,1.94623,10600000.0
2007-03-19 15:09:00,1.94635,1.94658,1.9462,1.94658,61000000.0
2007-03-19 15:10:00,1.94653,1.94687,1.94653,1.94687,36300000.0
2007-03-19 15:11:00,1.94704,1.94724,1.94704,1.94708,58200000.0
2007-03-19 15:12:00,1.94688,1.94688,1.94682,1.94682,3900000.0
2007-03-19 15:13:00,1.94674,1.94679,1.94666,1.94674,35700000.0
2007-03-19 15:14:00,1.94671,1.94688,1.94671,1.94687,64200000.0
2007-03-19 15:15:00,1.94678,1.94695,1.94677,1.94691,53900000.0
2007-03-19 15:16:00,1.94683,1.94693,1.94677,1.94693,101400002.0
2007-03-19 15:17:00,1.94685,1.94685,1.94676,1.94684,67800001.0
2007-03-19 15:18:00,1.94683,1.94683,1.94655,1.94678,123899999.0
2007-03-19 15:19:00,1.94677,1.94677,1.94644,1.94644,57200000.0
2007-03-19 15:20:00,1.9465,1.94661,1.9465,1.94655,107199999.0
2007-03-19 15:21:00,1.94654,1.94655,1.94643,1.94655,27300000.0
2007-03-19 15:22:00,1.94663,1.94668,1.9465,1.94668,50100000.0
2007-03-19 15:23:00,1.94667,1.94667,1.94652,1.94652,62200000.0
2007-03-19 15:24:00,1.94651,1.94651,1.9463,1.9463,72900000.0
2007-03-19 15:25:00,1.94625,1.94625,1.94596,1.94607,82600000.0
2007-03-19 15:26:00,1.94613,1.94632,1.94613,1.94632,65000000.0
2007-03-19 15:27:00,1.94637,1.94655,1.94637,1.94648,44100000.0
2007-03-19 15:28:00,1.94659,1.94675,1.94659,1.9467,23600000.0
2007-03-19 15:29:00,1.94661,1.94661,1.94648,1.94648,111500002.0
2007-03-19 15:30:00,1.94638,1.94642,1.94633,1.94633,56799999.0
2007-03-19 15:31:00,1.94638,1.94638,1.9463,1.9463,70000000.0
2007-03-19 15:32:00,1.94615,1.9463,1.9461,1.94611,60399998.0
2007-03-19 15:33:00,1.9462,1.94633,1.94619,1.94625,43600000.0
2007-03-19 15:34:00,1.94629,1.94641,1.94623,1.94632,57100000.0
2007-03-19 15:35:00,1.94645,1.94647,1.94637,1.94643,96299999.0
2007-03-19 15:36:00,1.94626,1.94626,1.94605,1.94605,39500001.0
2007-03-19 15:37:00,1.94595,1.94607,1.94595,1.946,36300000.0
2007-03-19 15:38:00,1.94597,1.94622,1.94596,1.94622,18300000.0
2007-03-19 15:39:00,1.94626,1.94634,1.9462,1.94628,45100000.0
2007-03-19 15:40:00,1.94625,1.94625,1.94602,1.94602,81300000.0
2007-03-19 15:41:00,1.94602,1.94609,1.94598,1.94599,74000001.0
2007-03-19 15:42:00,1.94584,1.94584,1.94525,1.94525,116600000.0
2007-03-19 15:43:00,1.94531,1.94531,1.94498,1.94503,52200000.0
2007-03-19 15:44:00,1.94492,1.94515,1.94489,1.94515,55000000.0
2007-03-19 15:45:00,1.94517,1.94517,1.945,1.94505,53700000.0
2007-03-19 15:46:00,1.94503,1.94515,1.945,1.94515,62600000.0
2007-03-19 15:47:00,1.9451,1.94515,1.945,1.945,58900000.0
2007-03-19 15:48:00,1.94507,1.94507,1.9448,1.94493,110100001.0
2007-03-19 15:49:00,1.94492,1.94503,1.94492,1.94503,70800000.0
2007-03-19 15:50:00,1.94505,1.94527,1.94505,1.94527,38000000.0
2007-03-19 15:51:00,1.94547,1.94551,1.94543,1.94549,62000000.0
2007-03-19 15:52:00,1.94544,1.94569,1.94544,1.94558,117400000.0
2007-03-19 15:53:00,1.94554,1.94554,1.94541,1.94542,91200002.0
2007-03-19 15:54:00,1.94547,1.94555,1.94546,1.94546,53500001.0
2007-03-19 15:55:00,1.9455,1.94556,1.94537,1.9455,95199999.0
2007-03-19 15:56:00,1.94569,1.94603,1.94569,1.94597,74999999.0
2007-03-19 15:57:00,1.94602,1.94603,1.94585,1.94591,95099999.0
2007-03-19 15:58:00,1.94597,1.94604,1.94593,1.94595,49100000.0
2007-03-19 15:59:00,1.94599,1.9463,1.94599,1.9463,49700000.0
2007-03-19 16:00:00,1.94633,1.94641,1.94623,1.94635,29200000.0
2007-03-19 16:01:00,1.94643,1.94643,1.94619,1.94619,57400000.0
2007-03-19 16:02:00,1.94619,1.94631,1.9461,1.94631,52400000.0
2007-03-19 16:03:00,1.94633,1.94633,1.9457,1.94578,119100003.0
2007-03-19 16:04:00,1.94569,1.94611,1.94569,1.94611,124199996.0
2007-03-19 16:05:00,1.94611,1.94616,1.946,1.94616,58799999.0
2007-03-19 16:06:00,1.94613,1.94631,1.94603,1.94631,73199998.0
2007-03-19 16:07:00,1.94622,1.94622,1.94614,1.94618,56600000.0
2007-03-19 16:08:00,1.9463,1.9463,1.94616,1.94627,28100000.0
2007-03-19 16:09:00,1.94631,1.94634,1.94631,1.94634,31300001.0
2007-03-19 16:10:00,1.94634,1.94637,1.94622,1.94622,80100000.0
2007-03-19 16:11:00,1.94622,1.9463,1.94617,1.94621,21000000.0
2007-03-19 16:12:00,1.94612,1.94617,1.94604,1.94617,41100001.0
2007-03-19 16:13:00,1.94617,1.94618,1.94605,1.94618,167899996.0
2007-03-19 16:14:00,1.94614,1.94624,1.94614,1.94624,94799997.0
2007-03-19 16:15:00,1.94623,1.94623,1.94616,1.94616,47300000.0
2007-03-19 16:16:00,1.94613,1.94638,1.94613,1.94626,63500000.0
2007-03-19 16:17:00,1.94637,1.94643,1.94628,1.94637,74400001.0
2007-03-19 16:18:00,1.94632,1.9464,1.94624,1.94628,45400000.0
2007-03-19 16:19:00,1.94631,1.94637,1.94627,1.94632,31900000.0
2007-03-19 16:20:00,1.94631,1.94641,1.94629,1.94635,56100000.0
2007-03-19 16:21:00,1.94633,1.9465,1.94629,1.94636,63100000.0
2007-03-19 16:22:00,1.94634,1.94647,1.94632,1.94647,82899999.0
2007-03-19 16:23:00,1.94637,1.94648,1.94636,1.94645,32700000.0
2007-03-19 16:24:00,1.94643,1.94653,1.94641,1.94645,57700000.0
2007-03-19 16:25:00,1.94649,1.94651,1.94638,1.94647,86099999.0
2007-03-19 16:26:00,1.9465,1.9465,1.94632,1.94634,53500000.0
2007-03-19 16:27:00,1.94623,1.94626,1.94619,1.94622,68200001.0
2007-03-19 16:28:00,1.94618,1.94622,1.94609,1.9461,41700000.0
2007-03-19 16:29:00,1.94627,1.94627,1.94606,1.94615,51500000.0
2007-03-19 16:30:00,1.9461,1.94627,1.9461,1.9462,54399999.0
2007-03-19 16:31:00,1.94618,1.9462,1.94597,1.94607,86099998.0
2007-03-19 16:32:00,1.94612,1.94627,1.94612,1.94625,113799997.0
2007-03-19 16:33:00,1.9461,1.9461,1.94594,1.94598,14600000.0
2007-03-19 16:34:00,1.94605,1.94622,1.94604,1.94622,50600000.0
2007-03-19 16:35:00,1.94619,1.94619,1.94601,1.94603,36199999.0
2007-03-19 16:36:00,1.94611,1.94628,1.94611,1.9462,44400000.0
2007-03-19 16:37:00,1.94617,1.94617,1.94596,1.94605,51400000.0
2007-03-19 16:38:00,1.94601,1.94607,1.94597,1.94607,65799999.0
2007-03-19 16:39:00,1.94586,1.94591,1.9457,1.9457,95600000.0
2007-03-19 16:40:00,1.94562,1.94571,1.9456,1.94563,41600000.0
2007-03-19 16:41:00,1.94546,1.94599,1.94546,1.94599,102700000.0
2007-03-19 16:42:00,1.94604,1.94604,1.94595,1.94601,29700000.0
2007-03-19 16:43:00,1.94586,1.94586,1.94576,1.94576,30100000.0
2007-03-19 16:44:00,1.94561,1.94561,1.94543,1.94548,53299999.0
2007-03-19 16:45:00,1.94555,1.94569,1.94552,1.94559,92100000.0
2007-03-19 16:46:00,1.94573,1.94578,1.94566,1.9457,154200004.0
2007-03-19 16:47:00,1.94564,1.94571,1.94527,1.94527,62100000.0
2007-03-19 16:48:00,1.94518,1.94518,1.94495,1.94497,45800000.0
2007-03-19 16:49:00,1.94504,1.94514,1.94497,1.94505,57600000.0
2007-03-19 16:50:00,1.94501,1.94508,1.94493,1.94493,54299999.0
2007-03-19 16:51:00,1.94489,1.94515,1.94489,1.94515,96800000.0
2007-03-19 16:52:00,1.94511,1.94511,1.94502,1.94503,31300000.0
2007-03-19 16:53:00,1.94499,1.94503,1.94445,1.94445,31600000.0
2007-03-19 16:54:00,1.94423,1.94439,1.94418,1.94426,67200000.0
2007-03-19 16:55:00,1.94429,1.9445,1.94419,1.9445,34700000.0
2007-03-19 16:56:00,1.94444,1.94456,1.9444,1.94447,81100002.0
2007-03-19 16:57:00,1.94453,1.94454,1.94443,1.94454,78299998.0
2007-03-19 16:58:00,1.94462,1.94464,1.94432,1.94455,67899999.0
2007-03-19 16:59:00,1.94461,1.94468,1.94453,1.94468,103899998.0
2007-03-19 17:00:00,1.9445,1.94457,1.94445,1.94445,110499999.0
2007-03-19 17:01:00,1.94448,1.94448,1.94437,1.9444,72500000.0
2007-03-19 17:02:00,1.94447,1.94455,1.94445,1.94447,86199999.0
2007-03-19 17:03:00,1.94448,1.94469,1.94448,1.94467,81300001.0
2007-03-19 17:04:00,1.94465,1.94478,1.94465,1.94477,91900000.0
2007-03-19 17:05:00,1.94472,1.94482,1.94472,1.94472,148799999.0
2007-03-19 17:06:00,1.94475,1.94484,1.9447,1.94484,81400000.0
2007-03-19 17:07:00,1.94478,1.94484,1.94476,1.94483,33500000.0
2007-03-19 17:08:00,1.94489,1.94489,1.94486,1.94486,11500000.0
2007-03-19 17:09:00,1.94498,1.94503,1.94494,1.94496,30400000.0
2007-03-19 17:10:00,1.94498,1.9453,1.94498,1.9453,78599999.0
2007-03-19 17:11:00,1.94539,1.94553,1.94539,1.94553,82200000.0
2007-03-19 17:12:00,1.94557,1.94559,1.94544,1.94552,34900000.0
2007-03-19 17:13:00,1.94545,1.9455,1.94534,1.94548,63500000.0
2007-03-19 17:14:00,1.94561,1.94561,1.94551,1.94553,46100000.0
2007-03-19 17:15:00,1.94536,1.94541,1.94529,1.9453,60799999.0
2007-03-19 17:16:00,1.94532,1.94539,1.94526,1.94528,33500000.0
2007-03-19 17:17:00,1.94528,1.94533,1.94528,1.94533,15700000.0
2007-03-19 17:18:00,1.94529,1.94531,1.94529,1.94531,20700000.0
2007-03-19 17:19:00,1.94521,1.94525,1.94515,1.94525,130900002.0
2007-03-19 17:20:00,1.94521,1.94538,1.94521,1.94538,81600001.0
2007-03-19 17:21:00,1.94539,1.94575,1.94539,1.94572,82400001.0
2007-03-19 17:22:00,1.94563,1.94563,1.9455,1.94557,87600001.0
2007-03-19 17:23:00,1.9455,1.94554,1.94544,1.94544,39600000.0
2007-03-19 17:24:00,1.94539,1.94548,1.94539,1.94548,43500000.0
2007-03-19 17:25:00,1.94553,1.94559,1.9454,1.94551,69799999.0
2007-03-19 17:26:00,1.94556,1.94557,1.94533,1.94547,35200000.0
2007-03-19 17:27:00,1.94553,1.94561,1.94545,1.94561,61799999.0
2007-03-19 17:28:00,1.94554,1.94557,1.9454,1.94557,47700000.0
2007-03-19 17:29:00,1.94545,1.94563,1.94545,1.94548,84899999.0
2007-03-19 17:30:00,1.94546,1.94575,1.94546,1.94575,45600000.0
2007-03-19 17:31:00,1.94565,1.94565,1.94548,1.9455,124999997.0
2007-03-19 17:32:00,1.94545,1.94545,1.94532,1.94541,14700000.0
2007-03-19 17:33:00,1.94559,1.94579,1.94559,1.94572,43900000.0
2007-03-19 17:34:00,1.94575,1.94577,1.94563,1.94563,37800000.0
2007-03-19 17:35:00,1.94557,1.94565,1.94547,1.94554,52700000.0
2007-03-19 17:36:00,1.94546,1.94546,1.94526,1.94535,33499999.0
2007-03-19 17:37:00,1.94534,1.94545,1.94534,1.9454,23800000.0
2007-03-19 17:38:00,1.94547,1.94571,1.94547,1.94565,51400000.0
2007-03-19 17:39:00,1.94574,1.94574,1.94557,1.94557,37400000.0
2007-03-19 17:40:00,1.94554,1.94557,1.94546,1.94555,117400000.0
2007-03-19 17:41:00,1.94551,1.94551,1.94533,1.94533,57000001.0
2007-03-19 17:42:00,1.9453,1.94531,1.94519,1.94525,53000000.0
2007-03-19 17:43:00,1.94521,1.94521,1.94497,1.9451,93300001.0
2007-03-19 17:44:00,1.9451,1.9452,1.94508,1.94508,72099999.0
2007-03-19 17:45:00,1.945,1.945,1.94477,1.9449,43100000.0
2007-03-19 17:46:00,1.94473,1.94473,1.94455,1.94459,66600002.0
2007-03-19 17:47:00,1.94452,1.94452,1.94441,1.94448,59200000.0
2007-03-19 17:48:00,1.94446,1.94447,1.94437,1.94437,60499999.0
2007-03-19 17:49:00,1.94434,1.94442,1.94427,1.9444,68800000.0
2007-03-19 17:50:00,1.94431,1.94442,1.9443,1.94436,27900000.0
2007-03-19 17:51:00,1.94438,1.94456,1.94438,1.94456,24000000.0
2007-03-19 17:52:00,1.94457,1.94462,1.94449,1.94462,46300000.0
2007-03-19 17:53:00,1.9446,1.9446,1.94435,1.94445,40600000.0
2007-03-19 17:54:00,1.94437,1.94451,1.94434,1.94451,54100000.0
2007-03-19 17:55:00,1.94462,1.9448,1.94462,1.94477,30000000.0
2007-03-19 17:56:00,1.94469,1.94501,1.94469,1.94501,78200000.0
2007-03-19 17:57:00,1.94503,1.94539,1.94503,1.94535,41700000.0
2007-03-19 17:58:00,1.94539,1.94543,1.94535,1.94538,93400000.0
2007-03-19 17:59:00,1.94538,1.94559,1.94536,1.94556,6900000.0
2007-03-19 18:00:00,1.9459,1.94597,1.94581,1.94592,117800001.0
2007-03-19 18:01:00,1.94598,1.94598,1.94562,1.94569,881699998.0
2007-03-19 18:02:00,1.94564,1.94564,1.94552,1.9456,1222499992.0
2007-03-19 18:03:00,1.94558,1.9456,1.94539,1.94539,1547049996.0
2007-03-19 18:04:00,1.94542,1.94542,1.94518,1.9452,849700006.0
2007-03-19 18:05:00,1.94512,1.94524,1.94498,1.94498,1172399989.0
2007-03-19 18:06:00,1.94497,1.94528,1.94497,1.94517,1009300007.0
2007-03-19 18:07:00,1.94537,1.94551,1.94527,1.94551,1135900004.0
2007-03-19 18:08:00,1.94553,1.94553,1.94529,1.94535,1118499999.0
2007-03-19 18:09:00,1.94535,1.94569,1.94535,1.94562,535399999.0
2007-03-19 18:10:00,1.94565,1.94566,1.94547,1.94547,803799999.0
2007-03-19 18:11:00,1.94561,1.94575,1.94558,1.94569,598600002.0
2007-03-19 18:12:00,1.94578,1.94592,1.94563,1.94575,812500001.0
2007-03-19 18:13:00,1.94579,1.94589,1.94568,1.9457,609100004.0
2007-03-19 18:14:00,1.94577,1.94579,1.94557,1.94557,871199997.0
2007-03-19 18:15:00,1.94559,1.94565,1.94545,1.94545,829700000.0
2007-03-19 18:16:00,1.94553,1.94553,1.94538,1.94542,829250001.0
2007-03-19 18:17:00,1.94548,1.9456,1.94543,1.94547,652299995.0
2007-03-19 18:18:00,1.94556,1.94571,1.94548,1.94551,677600001.0
2007-03-19 18:19:00,1.94555,1.94563,1.9454,1.9454,552400000.0
2007-03-19 18:20:00,1.94538,1.94542,1.94528,1.94528,418799999.0
2007-03-19 18:21:00,1.94522,1.94522,1.94502,1.94506,715750001.0
2007-03-19 18:22:00,1.94499,1.94499,1.94469,1.94488,499900000.0
2007-03-19 18:23:00,1.94493,1.94493,1.94473,1.94485,925099997.0
2007-03-19 18:24:00,1.94479,1.94479,1.94449,1.94449,636000000.0
2007-03-19 18:25:00,1.94439,1.94471,1.94439,1.94461,758899996.0
2007-03-19 18:26:00,1.94457,1.94464,1.94449,1.94464,517800002.0
2007-03-19 18:27:00,1.94463,1.94463,1.94439,1.94463,748900005.0
2007-03-19 18:28:00,1.94465,1.94473,1.94456,1.94462,386499999.0
2007-03-19 18:29:00,1.94462,1.94499,1.94462,1.94497,628300005.0
2007-03-19 18:30:00,1.94502,1.94514,1.94493,1.94498,622999999.0
2007-03-19 18:31:00,1.94497,1.94507,1.94484,1.94498,496700000.0
2007-03-19 18:32:00,1.94506,1.94535,1.94506,1.9452,405499998.0
2007-03-19 18:33:00,1.94529,1.9454,1.94523,1.94532,694700000.0
2007-03-19 18:34:00,1.94536,1.94542,1.9452,1.94525,731646994.0
2007-03-19 18:35:00,1.94523,1.94536,1.94508,1.94523,413100002.0
2007-03-19 18:36:00,1.94528,1.94544,1.94528,1.94537,171100000.0
2007-03-19 18:37:00,1.94532,1.94532,1.94511,1.94511,55050000.0
2007-03-19 18:38:00,1.94512,1.94512,1.94495,1.94508,148800000.0
2007-03-19 18:39:00,1.94505,1.94521,1.94505,1.94515,284200000.0
2007-03-19 18:40:00,1.94513,1.94523,1.94506,1.94512,339899997.0
2007-03-19 18:41:00,1.94515,1.94518,1.9451,1.94515,245599998.0
2007-03-19 18:42:00,1.94515,1.9452,1.94511,1.94517,98600000.0
2007-03-19 18:43:00,1.94516,1.94522,1.94507,1.94507,134000002.0
2007-03-19 18:44:00,1.9451,1.94524,1.94497,1.94511,395599995.0
2007-03-19 18:45:00,1.94508,1.94512,1.94502,1.94508,158300000.0
2007-03-19 18:46:00,1.94502,1.94513,1.94501,1.94513,166399999.0
2007-03-19 18:47:00,1.945,1.94506,1.94496,1.945,230470000.0
2007-03-19 18:48:00,1.94494,1.94507,1.94489,1.94493,333699998.0
2007-03-19 18:49:00,1.94486,1.94486,1.94475,1.94475,123399999.0
2007-03-19 18:50:00,1.94475,1.94482,1.94469,1.94475,196499999.0
2007-03-19 18:51:00,1.9448,1.94483,1.94462,1.94468,642999995.0
2007-03-19 18:52:00,1.94458,1.94474,1.94456,1.94465,614000003.0
2007-03-19 18:53:00,1.94461,1.94471,1.94456,1.94456,366699995.0
2007-03-19 18:54:00,1.9446,1.94472,1.94454,1.94472,237600001.0
2007-03-19 18:55:00,1.9447,1.94476,1.94452,1.94462,767900001.0
2007-03-19 18:56:00,1.94468,1.94474,1.94458,1.94474,279846992.0
2007-03-19 18:57:00,1.94471,1.94476,1.9446,1.94467,413800001.0
2007-03-19 18:58:00,1.94459,1.94459,1.94422,1.94428,570500004.0
2007-03-19 18:59:00,1.94422,1.94424,1.94403,1.94403,378699999.0
2007-03-19 19:00:00,1.94408,1.94433,1.94405,1.94427,312600000.0
2007-03-19 19:01:00,1.94435,1.94436,1.94415,1.94415,87000000.0
2007-03-19 19:02:00,1.94414,1.94449,1.94414,1.94432,437999997.0
2007-03-19 19:03:00,1.94437,1.9445,1.94424,1.94435,782600005.0
2007-03-19 19:04:00,1.9444,1.94443,1.94431,1.94443,244599999.0
2007-03-19 19:05:00,1.94447,1.94463,1.94447,1.94463,127699999.0
2007-03-19 19:06:00,1.94469,1.94492,1.94465,1.94492,688699994.0
2007-03-19 19:07:00,1.94492,1.94492,1.94474,1.94483,321300000.0
2007-03-19 19:08:00,1.94478,1.94496,1.94463,1.94492,446599997.0
2007-03-19 19:09:00,1.94492,1.94492,1.94469,1.94472,224400002.0
2007-03-19 19:10:00,1.94463,1.94468,1.94449,1.94449,512599997.0
2007-03-19 19:11:00,1.94448,1.94448,1.9444,1.9444,149699999.0
2007-03-19 19:12:00,1.94438,1.94443,1.94432,1.94432,340199996.0
2007-03-19 19:13:00,1.94434,1.94438,1.94413,1.94415,533999998.0
2007-03-19 19:14:00,1.94404,1.94404,1.9436,1.94372,240600005.0
2007-03-19 19:15:00,1.94368,1.94368,1.94346,1.94354,388200000.0
2007-03-19 19:16:00,1.94346,1.94346,1.94335,1.94339,162200000.0
2007-03-19 19:17:00,1.94345,1.94353,1.94344,1.94353,252200001.0
2007-03-19 19:18:00,1.94355,1.94363,1.94348,1.94363,267600002.0
2007-03-19 19:19:00,1.94365,1.94372,1.94356,1.94365,328700002.0
2007-03-19 19:20:00,1.9436,1.94369,1.94352,1.94352,307600000.0
2007-03-19 19:21:00,1.94345,1.9435,1.94307,1.94315,369700001.0
2007-03-19 19:22:00,1.94304,1.94304,1.94275,1.94275,258700001.0
2007-03-19 19:23:00,1.94266,1.94268,1.94249,1.94249,419099994.0
2007-03-19 19:24:00,1.94241,1.94241,1.94213,1.94217,122099999.0
2007-03-19 19:25:00,1.94208,1.94218,1.9418,1.94218,89800000.0
2007-03-19 19:26:00,1.94225,1.94231,1.94203,1.94231,380799994.0
2007-03-19 19:27:00,1.94237,1.94243,1.94215,1.94215,542349995.0
2007-03-19 19:28:00,1.94213,1.94243,1.94213,1.94237,419699997.0
2007-03-19 19:29:00,1.94236,1.94258,1.94236,1.94246,392599998.0
2007-03-19 19:30:00,1.94246,1.94261,1.94246,1.94252,421399999.0
2007-03-19 19:31:00,1.94253,1.94261,1.94246,1.94255,202400002.0
2007-03-19 19:32:00,1.94258,1.94269,1.94255,1.94258,388300003.0
2007-03-19 19:33:00,1.94258,1.94272,1.94258,1.94265,177100000.0
2007-03-19 19:34:00,1.94263,1.94263,1.9425,1.94255,124600002.0
2007-03-19 19:35:00,1.94255,1.94264,1.9425,1.94264,380600000.0
2007-03-19 19:36:00,1.94261,1.94261,1.94227,1.94227,394199998.0
2007-03-19 19:37:00,1.94222,1.94251,1.94222,1.94249,249599999.0
2007-03-19 19:38:00,1.94248,1.94248,1.94241,1.94248,84900000.0
2007-03-19 19:39:00,1.94242,1.94252,1.94237,1.94252,150200003.0
2007-03-19 19:40:00,1.94265,1.94284,1.94255,1.9428,339399999.0
2007-03-19 19:41:00,1.94284,1.943,1.94284,1.94296,405499997.0
2007-03-19 19:42:00,1.94303,1.9433,1.94303,1.9433,297799998.0
2007-03-19 19:43:00,1.94323,1.94346,1.94323,1.94346,193800000.0
2007-03-19 19:44:00,1.9435,1.94358,1.94345,1.9435,359700001.0
2007-03-19 19:45:00,1.94352,1.94367,1.9435,1.94366,132999999.0
2007-03-19 19:46:00,1.94373,1.94378,1.9436,1.9437,243900000.0
2007-03-19 19:47:00,1.9437,1.94376,1.94351,1.94351,119700000.0
2007-03-19 19:48:00,1.9435,1.94356,1.94346,1.9435,176349999.0
2007-03-19 19:49:00,1.94354,1.94354,1.94346,1.94351,323199996.0
2007-03-19 19:50:00,1.9435,1.9435,1.94332,1.94332,364100001.0
2007-03-19 19:51:00,1.9433,1.94336,1.94325,1.94335,255100000.0
2007-03-19 19:52:00,1.94338,1.94352,1.94338,1.9434,207199999.0
2007-03-19 19:53:00,1.94338,1.94344,1.94327,1.94341,82500000.0
2007-03-19 19:54:00,1.94343,1.94352,1.94343,1.94345,218600000.0
2007-03-19 19:55:00,1.94342,1.94342,1.94331,1.9434,59300001.0
2007-03-19 19:56:00,1.9434,1.94345,1.94335,1.94345,222800000.0
2007-03-19 19:57:00,1.94338,1.94346,1.94334,1.9434,354300002.0
2007-03-19 19:58:00,1.94335,1.94336,1.94314,1.9432,312399998.0
2007-03-19 19:59:00,1.94318,1.94325,1.94318,1.94323,359799999.0
2007-03-19 20:00:00,1.94321,1.9434,1.94317,1.94335,203700001.0
2007-03-19 20:01:00,1.94333,1.94333,1.94325,1.94326,146500000.0
2007-03-19 20:02:00,1.94327,1.94334,1.94322,1.94322,149800000.0
2007-03-19 20:03:00,1.94323,1.9434,1.94323,1.94338,136500000.0
2007-03-19 20:04:00,1.94336,1.94336,1.94321,1.94328,250400001.0
2007-03-19 20:05:00,1.94325,1.94329,1.94314,1.9432,215099999.0
2007-03-19 20:06:00,1.94315,1.94322,1.94306,1.94318,188900000.0
2007-03-19 20:07:00,1.94319,1.94323,1.94311,1.94312,83500000.0
2007-03-19 20:08:00,1.94315,1.9432,1.943,1.94307,326399995.0
2007-03-19 20:09:00,1.94295,1.94303,1.94282,1.94284,155000001.0
2007-03-19 20:10:00,1.94283,1.94311,1.94283,1.94311,116700000.0
2007-03-19 20:11:00,1.94319,1.94322,1.94311,1.94322,33600000.0
2007-03-19 20:12:00,1.94319,1.94328,1.94309,1.9432,444700002.0
2007-03-19 20:13:00,1.9432,1.94337,1.9432,1.94324,211499999.0
2007-03-19 20:14:00,1.9433,1.94342,1.9433,1.9433,75600000.0
2007-03-19 20:15:00,1.94332,1.94351,1.94332,1.94338,392800002.0
2007-03-19 20:16:00,1.94333,1.94343,1.94333,1.9434,88800000.0
2007-03-19 20:17:00,1.94341,1.94349,1.94341,1.94349,88099999.0
2007-03-19 20:18:00,1.94341,1.94359,1.94341,1.9435,231600001.0
2007-03-19 20:19:00,1.94351,1.94353,1.94343,1.94347,154900002.0
2007-03-19 20:20:00,1.9435,1.94356,1.94343,1.9435,285800001.0
2007-03-19 20:21:00,1.9435,1.94352,1.9435,1.9435,120800000.0
2007-03-19 20:22:00,1.94353,1.94362,1.94353,1.94355,112700002.0
2007-03-19 20:23:00,1.94362,1.94382,1.94358,1.94382,293249999.0
2007-03-19 20:24:00,1.94385,1.94387,1.9438,1.94387,160599999.0
2007-03-19 20:25:00,1.94383,1.94383,1.94355,1.94373,456499999.0
2007-03-19 20:26:00,1.9437,1.94378,1.94367,1.9437,496399996.0
2007-03-19 20:27:00,1.94375,1.94378,1.9437,1.94375,315300001.0
2007-03-19 20:28:00,1.94372,1.94375,1.94365,1.9437,271900001.0
2007-03-19 20:29:00,1.94375,1.94378,1.9437,1.9437,203400002.0
2007-03-19 20:30:00,1.94373,1.94384,1.94369,1.94378,836399999.0
2007-03-19 20:31:00,1.94383,1.94416,1.94383,1.94416,611599997.0
2007-03-19 20:32:00,1.94417,1.94423,1.94407,1.94412,669100004.0
2007-03-19 20:33:00,1.94411,1.94423,1.94405,1.94423,325899993.0
2007-03-19 20:34:00,1.94422,1.94422,1.94411,1.94417,108599999.0
2007-03-19 20:35:00,1.94417,1.94423,1.9441,1.9441,80499998.0
2007-03-19 20:36:00,1.94412,1.94422,1.94409,1.94422,125599999.0
2007-03-19 20:37:00,1.94417,1.94421,1.9441,1.94416,162100002.0
2007-03-19 20:38:00,1.94417,1.94425,1.94409,1.94413,281899999.0
2007-03-19 20:39:00,1.94419,1.94419,1.94405,1.9441,243900000.0
2007-03-19 20:40:00,1.94413,1.94423,1.94407,1.9441,126500000.0
2007-03-19 20:41:00,1.94407,1.94422,1.94407,1.94421,260800002.0
2007-03-19 20:42:00,1.94421,1.94421,1.94396,1.94396,49300001.0
2007-03-19 20:43:00,1.94398,1.94404,1.94393,1.94395,265100002.0
2007-03-19 20:44:00,1.94394,1.94397,1.94388,1.94392,483600001.0
2007-03-19 20:45:00,1.94392,1.94404,1.94392,1.944,69700000.0
2007-03-19 20:46:00,1.94385,1.94408,1.94354,1.9438,151899998.0
2007-03-19 20:47:00,1.94395,1.944,1.9439,1.944,334900000.0
2007-03-19 20:48:00,1.94397,1.94398,1.94391,1.94397,176500003.0
2007-03-19 20:49:00,1.94394,1.94402,1.94393,1.94397,106200001.0
2007-03-19 20:50:00,1.94393,1.94396,1.94387,1.94395,379600004.0
2007-03-19 20:51:00,1.94393,1.94393,1.94378,1.94381,481599996.0
2007-03-19 20:52:00,1.94374,1.94387,1.94373,1.94387,154000002.0
2007-03-19 20:53:00,1.94381,1.94385,1.94366,1.94383,582269995.0
2007-03-19 20:54:00,1.94387,1.94401,1.94382,1.94382,392399996.0
2007-03-19 20:55:00,1.9439,1.944,1.94389,1.9439,342499997.0
2007-03-19 20:56:00,1.9439,1.94395,1.94387,1.9439,429099998.0
2007-03-19 20:57:00,1.9439,1.94403,1.94389,1.944,648699999.0
2007-03-19 20:58:00,1.94403,1.94406,1.94392,1.944,149600000.0
2007-03-19 20:59:00,1.944,1.94413,1.94392,1.944,689099999.0
2007-03-19 21:00:00,1.94402,1.94418,1.94398,1.94398,551799999.0
2007-03-19 21:01:00,1.94388,1.9439,1.94376,1.9438,326900001.0
2007-03-19 21:02:00,1.94381,1.94393,1.94376,1.94388,195249998.0
2007-03-19 21:03:00,1.94375,1.94375,1.94355,1.94355,166900000.0
2007-03-19 21:04:00,1.94351,1.94366,1.94346,1.94366,218099999.0
2007-03-19 21:05:00,1.94368,1.94388,1.94368,1.94388,252500001.0
2007-03-19 21:06:00,1.94387,1.9439,1.94381,1.94387,223599997.0
2007-03-19 21:07:00,1.94391,1.94402,1.94388,1.94402,168199996.0
2007-03-19 21:08:00,1.94407,1.94412,1.94407,1.94411,62600000.0
2007-03-19 21:09:00,1.94408,1.94417,1.94397,1.94403,71599999.0
2007-03-19 21:10:00,1.94415,1.94415,1.94415,1.94415,95199999.0
2007-03-19 21:11:00,1.94409,1.94416,1.94407,1.94407,193299995.0
2007-03-19 21:12:00,1.94415,1.94417,1.9441,1.94415,94000000.0
2007-03-19 21:13:00,1.94412,1.94427,1.94412,1.94418,172299999.0
2007-03-19 21:14:00,1.9442,1.94425,1.94415,1.9442,399500003.0
2007-03-19 21:15:00,1.94423,1.94423,1.94402,1.94406,244000001.0
2007-03-19 21:16:00,1.94406,1.94406,1.94393,1.94393,72300000.0
2007-03-19 21:17:00,1.9439,1.94395,1.94385,1.94387,143699999.0
2007-03-19 21:18:00,1.94381,1.94382,1.9437,1.9437,35300000.0
2007-03-19 21:19:00,1.94376,1.94379,1.94372,1.94377,143600001.0
2007-03-19 21:20:00,1.94376,1.9438,1.94369,1.94377,205400000.0
2007-03-19 21:21:00,1.94373,1.9439,1.94348,1.94359,217599999.0
2007-03-19 21:22:00,1.9438,1.94385,1.94375,1.94375,203900001.0
2007-03-19 21:23:00,1.94366,1.94371,1.94347,1.94371,57899999.0
2007-03-19 21:24:00,1.94351,1.94372,1.94338,1.94368,201999999.0
2007-03-19 21:25:00,1.94373,1.94376,1.94365,1.94368,179500002.0
2007-03-19 21:26:00,1.94369,1.94369,1.94362,1.94362,33700001.0
2007-03-19 21:27:00,1.9437,1.94373,1.94365,1.94365,99799998.0
2007-03-19 21:28:00,1.94367,1.94383,1.94366,1.94383,186799999.0
2007-03-19 21:29:00,1.94385,1.94385,1.94385,1.94385,6300000.0
2007-03-19 21:30:00,1.94378,1.94378,1.94372,1.94372,8000000.0
2007-03-19 21:31:00,1.94366,1.94367,1.94345,1.94345,32000000.0
2007-03-19 21:32:00,1.94348,1.94361,1.94345,1.94355,195700000.0
2007-03-19 21:33:00,1.94357,1.94369,1.94348,1.94348,283900000.0
2007-03-19 21:34:00,1.94348,1.94355,1.94338,1.94338,227799996.0
2007-03-19 21:35:00,1.94343,1.94348,1.94343,1.94345,74800000.0
2007-03-19 21:36:00,1.94348,1.94358,1.94348,1.94348,94449998.0
2007-03-19 21:37:00,1.94347,1.94358,1.94347,1.94355,288200000.0
2007-03-19 21:38:00,1.94346,1.9435,1.94331,1.94346,90400000.0
2007-03-19 21:39:00,1.94352,1.94353,1.94343,1.94353,74000000.0
2007-03-19 21:40:00,1.9435,1.9435,1.94341,1.94341,131199999.0
2007-03-19 21:41:00,1.94345,1.94359,1.94345,1.94352,186499997.0
2007-03-19 21:42:00,1.94355,1.94376,1.94352,1.94376,94200001.0
2007-03-19 21:43:00,1.94373,1.94373,1.9436,1.94373,91400002.0
2007-03-19 21:44:00,1.94373,1.94374,1.94367,1.94371,156900003.0
2007-03-19 21:45:00,1.94368,1.94368,1.94355,1.94357,55300000.0
2007-03-19 21:46:00,1.9435,1.94354,1.9435,1.94353,85699998.0
2007-03-19 21:47:00,1.94353,1.94353,1.94343,1.94343,139600000.0
2007-03-19 21:48:00,1.94342,1.94345,1.94333,1.94345,184300002.0
2007-03-19 21:49:00,1.94344,1.94346,1.94339,1.9434,75200001.0
2007-03-19 21:50:00,1.94343,1.9435,1.94343,1.9435,19900000.0
2007-03-19 21:51:00,1.94352,1.94352,1.94323,1.94326,149099998.0
2007-03-19 21:52:00,1.94336,1.94336,1.94323,1.94326,36000000.0
2007-03-19 21:53:00,1.94323,1.94323,1.94315,1.94318,36400000.0
2007-03-19 21:54:00,1.94317,1.94339,1.94316,1.94321,87000000.0
2007-03-19 21:55:00,1.94325,1.94352,1.94325,1.9434,183800000.0
2007-03-19 21:56:00,1.94339,1.94352,1.94338,1.94352,76300000.0
2007-03-19 21:57:00,1.94355,1.94355,1.9435,1.9435,105800002.0
2007-03-19 21:58:00,1.9435,1.9435,1.94347,1.9435,88800000.0
2007-03-19 21:59:00,1.94353,1.94364,1.94352,1.94354,444499999.0
2007-03-19 22:00:00,1.9436,1.94368,1.94353,1.94362,219400000.0
2007-03-19 22:01:00,1.94367,1.94372,1.9436,1.9436,71500000.0
2007-03-19 22:02:00,1.94358,1.94361,1.94351,1.94358,200999999.0
2007-03-19 22:03:00,1.94348,1.94348,1.94337,1.94347,79600001.0
2007-03-19 22:04:00,1.94347,1.94353,1.94345,1.9435,383400001.0
2007-03-19 22:05:00,1.94352,1.94358,1.9435,1.94358,110700000.0
2007-03-19 22:06:00,1.94364,1.9438,1.94364,1.94377,37200000.0
2007-03-19 22:07:00,1.9437,1.9437,1.94348,1.94348,87200000.0
2007-03-19 22:08:00,1.94349,1.94349,1.9434,1.9434,45299999.0
2007-03-19 22:09:00,1.94336,1.94336,1.94334,1.94334,13600000.0
2007-03-19 22:10:00,1.94316,1.94342,1.94312,1.94342,39699999.0
2007-03-19 22:11:00,1.9435,1.94355,1.94345,1.9435,73200000.0
2007-03-19 22:12:00,1.94353,1.94363,1.94351,1.94362,241200001.0
2007-03-19 22:13:00,1.9437,1.9437,1.94363,1.94363,72100001.0
2007-03-19 22:14:00,1.94365,1.9437,1.94356,1.94367,47000000.0
2007-03-19 22:15:00,1.94373,1.94373,1.94348,1.94355,261899998.0
2007-03-19 22:16:00,1.94353,1.9436,1.94349,1.94352,393100002.0
2007-03-19 22:17:00,1.9435,1.94355,1.9434,1.94355,78499999.0
2007-03-19 22:18:00,1.94355,1.94355,1.94345,1.94345,97100001.0
2007-03-19 22:19:00,1.94355,1.9436,1.94335,1.94348,81500000.0
2007-03-19 22:20:00,1.9435,1.94355,1.94347,1.94347,61800000.0
2007-03-19 22:21:00,1.9435,1.9435,1.94342,1.94345,127099999.0
2007-03-19 22:22:00,1.94347,1.94356,1.94347,1.94353,101600000.0
2007-03-19 22:23:00,1.94357,1.94371,1.94357,1.94358,198699995.0
2007-03-19 22:24:00,1.94358,1.9437,1.94353,1.94365,76099999.0
2007-03-19 22:25:00,1.94371,1.94377,1.9437,1.9437,84300000.0
2007-03-19 22:26:00,1.9437,1.94378,1.9437,1.94378,26900000.0
2007-03-19 22:27:00,1.94378,1.94385,1.94371,1.94373,42300000.0
2007-03-19 22:28:00,1.94375,1.94375,1.94365,1.9437,106700001.0
2007-03-19 22:29:00,1.94367,1.94374,1.94355,1.94355,194999999.0
2007-03-19 22:30:00,1.94355,1.94356,1.94345,1.94345,132799998.0
2007-03-19 22:31:00,1.94346,1.94353,1.94346,1.94353,95600001.0
2007-03-19 22:32:00,1.94318,1.94343,1.94316,1.94316,194699999.0
2007-03-19 22:33:00,1.94355,1.9436,1.94355,1.94355,136800001.0
2007-03-19 22:34:00,1.94355,1.9436,1.94347,1.9435,117400000.0
2007-03-19 22:35:00,1.94355,1.94373,1.94355,1.94373,72199999.0
2007-03-19 22:36:00,1.94379,1.94384,1.94375,1.94375,29600000.0
2007-03-19 22:37:00,1.94388,1.94393,1.94386,1.9439,58500000.0
2007-03-19 22:38:00,1.94376,1.94396,1.94376,1.94396,80599998.0
2007-03-19 22:39:00,1.94402,1.94408,1.94402,1.94408,15900000.0
2007-03-19 22:40:00,1.94408,1.94408,1.944,1.94402,51400000.0
2007-03-19 22:41:00,1.94398,1.94399,1.94387,1.94391,95499998.0
2007-03-19 22:42:00,1.94383,1.94383,1.94361,1.94368,66800001.0
2007-03-19 22:43:00,1.94358,1.94361,1.94351,1.94351,58950001.0
2007-03-19 22:44:00,1.94351,1.94358,1.94348,1.94357,182600002.0
2007-03-19 22:45:00,1.9436,1.94383,1.94358,1.94383,63300000.0
2007-03-19 22:46:00,1.9439,1.94405,1.9439,1.94402,38600001.0
2007-03-19 22:47:00,1.94403,1.94407,1.94395,1.94407,84900001.0
2007-03-19 22:48:00,1.94409,1.94413,1.94404,1.94404,22600000.0
2007-03-19 22:49:00,1.94407,1.94407,1.94401,1.94404,73299999.0
2007-03-19 22:50:00,1.94407,1.9443,1.94407,1.94427,65600000.0
2007-03-19 22:51:00,1.94422,1.94423,1.94422,1.94423,16700000.0
2007-03-19 22:52:00,1.94425,1.94425,1.94402,1.94402,62700002.0
2007-03-19 22:53:00,1.94392,1.94392,1.94349,1.94384,35800000.0
2007-03-19 22:54:00,1.94389,1.94389,1.94375,1.94375,115200002.0
2007-03-19 22:55:00,1.9438,1.94395,1.9438,1.94395,24400000.0
2007-03-19 22:56:00,1.94395,1.94395,1.9439,1.9439,36000000.0
2007-03-19 22:57:00,1.94398,1.94398,1.94385,1.94398,13600000.0
2007-03-19 22:58:00,1.94382,1.94399,1.94382,1.9439,94899998.0
2007-03-19 22:59:00,1.94385,1.94397,1.94383,1.94385,86700000.0
2007-03-19 23:00:00,1.94379,1.94379,1.94362,1.94372,47699999.0
2007-03-19 23:01:00,1.94385,1.94385,1.94355,1.94355,25600000.0
2007-03-19 23:02:00,1.94352,1.94358,1.94352,1.94358,35800001.0
2007-03-19 23:03:00,1.94337,1.94354,1.94331,1.94354,48199999.0
2007-03-19 23:04:00,1.94346,1.94346,1.94319,1.9434,46800000.0
2007-03-19 23:05:00,1.94342,1.94346,1.94342,1.94346,9200000.0
2007-03-19 23:06:00,1.94333,1.94347,1.9433,1.94332,64299998.0
2007-03-19 23:07:00,1.94349,1.9435,1.94347,1.94347,36200000.0
2007-03-19 23:08:00,1.9434,1.9434,1.9434,1.9434,19000000.0
2007-03-19 23:09:00,1.94338,1.94343,1.94331,1.94338,37800000.0
2007-03-19 23:10:00,1.94333,1.94333,1.94332,1.94332,15100000.0
2007-03-19 23:11:00,1.94327,1.94344,1.94327,1.94342,76100001.0
2007-03-19 23:12:00,1.94343,1.94348,1.94338,1.94338,103700000.0
2007-03-19 23:13:00,1.94349,1.94372,1.94349,1.94372,73400000.0
2007-03-19 23:14:00,1.94365,1.94371,1.94348,1.9436,92500001.0
2007-03-19 23:15:00,1.94354,1.94369,1.94349,1.94368,68800000.0
2007-03-19 23:16:00,1.94392,1.94398,1.94392,1.94398,12600000.0
2007-03-19 23:17:00,1.94404,1.94416,1.94404,1.94415,43300000.0
2007-03-19 23:18:00,1.94417,1.94432,1.94409,1.94431,49599999.0
2007-03-19 23:19:00,1.94427,1.9443,1.94419,1.94419,55500000.0
2007-03-19 23:20:00,1.94429,1.94429,1.944,1.944,21400000.0
2007-03-19 23:21:00,1.94388,1.94395,1.94385,1.94395,37599999.0
2007-03-19 23:22:00,1.94388,1.94395,1.94387,1.94395,47200000.0
2007-03-19 23:23:00,1.94389,1.94402,1.94387,1.94402,50600000.0
2007-03-19 23:24:00,1.94407,1.94417,1.94405,1.94417,23700000.0
2007-03-19 23:25:00,1.94409,1.94409,1.94396,1.94396,53500002.0
2007-03-19 23:26:00,1.94397,1.94406,1.94397,1.94406,27200000.0
2007-03-19 23:27:00,1.9442,1.94436,1.9442,1.94436,38699999.0
2007-03-19 23:28:00,1.94426,1.94426,1.94419,1.94419,19600000.0
2007-03-19 23:29:00,1.94423,1.94438,1.94423,1.94432,87400001.0
2007-03-19 23:30:00,1.94432,1.9444,1.94431,1.9444,10400000.0
2007-03-19 23:31:00,1.94433,1.94459,1.94433,1.94457,55000000.0
2007-03-19 23:32:00,1.94458,1.94463,1.94448,1.94455,65400001.0
2007-03-19 23:33:00,1.94452,1.94453,1.94425,1.94437,83600002.0
2007-03-19 23:34:00,1.94455,1.94467,1.94453,1.94461,53000000.0
2007-03-19 23:35:00,1.94446,1.94446,1.94406,1.94406,31900000.0
2007-03-19 23:36:00,1.9442,1.94422,1.9442,1.94422,9500000.0
2007-03-19 23:37:00,1.94418,1.94418,1.94417,1.94417,15200000.0
2007-03-19 23:38:00,1.94405,1.94422,1.94405,1.94422,41599999.0
2007-03-19 23:39:00,1.94425,1.94448,1.94413,1.94425,72800001.0
2007-03-19 23:40:00,1.9442,1.9444,1.9442,1.9444,105500002.0
2007-03-19 23:41:00,1.94446,1.94454,1.94435,1.94435,20500000.0
2007-03-19 23:42:00,1.94443,1.94445,1.94432,1.94445,105200000.0
2007-03-19 23:43:00,1.94442,1.94463,1.94442,1.94463,93400001.0
2007-03-19 23:44:00,1.94458,1.94458,1.94446,1.94446,19100000.0
2007-03-19 23:45:00,1.94447,1.94455,1.94436,1.94455,61899998.0
2007-03-19 23:46:00,1.94452,1.94452,1.94444,1.94448,39400001.0
2007-03-19 23:47:00,1.94454,1.94457,1.94446,1.94457,108300000.0
2007-03-19 23:48:00,1.94457,1.94458,1.94452,1.94452,33200000.0
2007-03-19 23:49:00,1.94445,1.94465,1.9443,1.94445,70200000.0
2007-03-19 23:50:00,1.94429,1.94457,1.94429,1.94452,36000000.0
2007-03-19 23:51:00,1.9445,1.9445,1.94422,1.94445,67300001.0
2007-03-19 23:52:00,1.94441,1.94441,1.94429,1.94429,9200000.0
2007-03-19 23:53:00,1.94457,1.94458,1.94452,1.94452,47100000.0
2007-03-19 23:54:00,1.94476,1.94476,1.94474,1.94474,8000000.0
2007-03-19 23:55:00,1.94502,1.94511,1.94499,1.94502,40000000.0
2007-03-19 23:56:00,1.94508,1.94517,1.94508,1.94517,12000000.0
2007-03-19 23:57:00,1.94516,1.94516,1.94514,1.94514,51400002.0
2007-03-19 23:58:00,1.94513,1.94513,1.94501,1.94501,47300001.0
2007-03-19 23:59:00,1.94502,1.94502,1.94484,1.94495,48900000.0
2007-03-20 00:00:00,1.945,1.94517,1.945,1.94511,60200000.0
2007-03-20 00:01:00,1.94514,1.94518,1.94508,1.9451,8000000.0
2007-03-20 00:02:00,1.94483,1.94483,1.94446,1.9446,38700000.0
2007-03-20 00:03:00,1.94464,1.94469,1.94451,1.94459,101900000.0
2007-03-20 00:04:00,1.94457,1.94465,1.94454,1.94454,41199999.0
2007-03-20 00:05:00,1.94443,1.94445,1.94422,1.94422,55000001.0
2007-03-20 00:06:00,1.94422,1.94428,1.94422,1.94428,8500000.0
2007-03-20 00:07:00,1.94412,1.94412,1.94392,1.94394,28700000.0
2007-03-20 00:08:00,1.94401,1.94401,1.94389,1.94389,20000000.0
2007-03-20 00:09:00,1.94398,1.94401,1.94395,1.944,51899999.0
2007-03-20 00:10:00,1.9441,1.94421,1.9441,1.94421,10300000.0
2007-03-20 00:11:00,1.94421,1.94421,1.94414,1.94414,13200000.0
2007-03-20 00:12:00,1.94422,1.94429,1.94409,1.94423,74400002.0
2007-03-20 00:13:00,1.94396,1.94418,1.94396,1.94406,78800000.0
2007-03-20 00:14:00,1.9442,1.9442,1.94415,1.9442,36100000.0
2007-03-20 00:15:00,1.94411,1.94438,1.94411,1.94423,140999997.0
2007-03-20 00:16:00,1.94431,1.94432,1.94427,1.94432,28299999.0
2007-03-20 00:17:00,1.94436,1.94439,1.94436,1.94439,14700000.0
2007-03-20 00:18:00,1.94439,1.94441,1.94439,1.94441,38400000.0
2007-03-20 00:19:00,1.94443,1.94443,1.94429,1.94432,27200000.0
2007-03-20 00:20:00,1.94424,1.94426,1.94424,1.94426,17700000.0
2007-03-20 00:21:00,1.94428,1.94433,1.94424,1.94428,68300000.0
2007-03-20 00:22:00,1.94424,1.94424,1.94386,1.94386,70899999.0
2007-03-20 00:23:00,1.94385,1.94398,1.94376,1.94398,31700000.0
2007-03-20 00:24:00,1.94394,1.94414,1.94389,1.94409,137100001.0
2007-03-20 00:25:00,1.944,1.94413,1.94398,1.94398,55500000.0
2007-03-20 00:26:00,1.94412,1.94416,1.94404,1.94404,84999998.0
2007-03-20 00:27:00,1.94393,1.94403,1.94393,1.94398,38700000.0
2007-03-20 00:28:00,1.94408,1.94409,1.9439,1.94393,51500000.0
2007-03-20 00:29:00,1.94384,1.94393,1.94377,1.94393,155499999.0
2007-03-20 00:30:00,1.94383,1.94383,1.94382,1.94382,33899999.0
2007-03-20 00:31:00,1.94386,1.94389,1.94386,1.94389,14800000.0
2007-03-20 00:32:00,1.94395,1.9441,1.94395,1.9441,20100000.0
2007-03-20 00:33:00,1.94413,1.94413,1.94403,1.94405,68000000.0
2007-03-20 00:34:00,1.94412,1.94415,1.94412,1.94415,26000000.0
2007-03-20 00:35:00,1.94417,1.94417,1.94394,1.94401,112199999.0
2007-03-20 00:36:00,1.94418,1.94434,1.94418,1.94434,11500000.0
2007-03-20 00:37:00,1.94424,1.94424,1.94398,1.94417,103699998.0
2007-03-20 00:38:00,1.94428,1.9443,1.94422,1.94424,37900000.0
2007-03-20 00:39:00,1.94433,1.94482,1.94428,1.94482,72399998.0
2007-03-20 00:40:00,1.9448,1.94528,1.94475,1.94528,67900001.0
2007-03-20 00:41:00,1.94518,1.94528,1.94516,1.94525,77500001.0
2007-03-20 00:42:00,1.94521,1.9453,1.94514,1.94527,38600000.0
2007-03-20 00:43:00,1.94538,1.94539,1.94535,1.94539,39600001.0
2007-03-20 00:44:00,1.94541,1.94543,1.9453,1.94531,36800000.0
2007-03-20 00:45:00,1.94527,1.9454,1.94521,1.9454,34100000.0
2007-03-20 00:46:00,1.94534,1.94534,1.9447,1.94474,83800001.0
2007-03-20 00:47:00,1.94479,1.94498,1.94479,1.94492,49200000.0
2007-03-20 00:48:00,1.94495,1.94503,1.94495,1.94503,39100000.0
2007-03-20 00:49:00,1.945,1.94505,1.945,1.94503,44999998.0
2007-03-20 00:50:00,1.94507,1.94509,1.94487,1.94494,43200000.0
2007-03-20 00:51:00,1.94462,1.94462,1.9443,1.94434,45500000.0
2007-03-20 00:52:00,1.94416,1.94463,1.94415,1.94457,66100001.0
2007-03-20 00:53:00,1.94457,1.94478,1.94457,1.94465,42600000.0
2007-03-20 00:54:00,1.94474,1.9449,1.94474,1.9449,21900000.0
2007-03-20 00:55:00,1.94477,1.94477,1.94431,1.94449,60100000.0
2007-03-20 00:56:00,1.94453,1.9447,1.94453,1.94458,99800001.0
2007-03-20 00:57:00,1.94468,1.94472,1.94448,1.94472,73000000.0
2007-03-20 00:58:00,1.94458,1.94471,1.94456,1.94468,47000000.0
2007-03-20 00:59:00,1.94475,1.94477,1.94462,1.9447,113100002.0
2007-03-20 01:00:00,1.94468,1.94475,1.94468,1.94475,22700000.0
2007-03-20 01:01:00,1.9447,1.94476,1.94458,1.94476,62599998.0
2007-03-20 01:02:00,1.94475,1.94479,1.94472,1.94472,27000000.0
2007-03-20 01:03:00,1.94479,1.94485,1.94461,1.94481,36200000.0
2007-03-20 01:04:00,1.94487,1.94502,1.94487,1.94496,64800001.0
2007-03-20 01:05:00,1.94507,1.94513,1.94498,1.94508,49000001.0
2007-03-20 01:06:00,1.94499,1.94515,1.94485,1.9449,60300001.0
2007-03-20 01:07:00,1.9451,1.9451,1.9449,1.94494,62500000.0
2007-03-20 01:08:00,1.9451,1.94515,1.9451,1.94515,11600000.0
2007-03-20 01:09:00,1.94508,1.94511,1.94495,1.94511,52200000.0
2007-03-20 01:10:00,1.94518,1.94518,1.94514,1.94517,11400000.0
2007-03-20 01:11:00,1.94523,1.94527,1.94514,1.94527,65999999.0
2007-03-20 01:12:00,1.94527,1.94535,1.94527,1.9453,21200000.0
2007-03-20 01:13:00,1.9453,1.9453,1.9451,1.9451,32800000.0
2007-03-20 01:14:00,1.94503,1.9451,1.945,1.9451,29000000.0
2007-03-20 01:15:00,1.94495,1.94507,1.94481,1.94506,69199999.0
2007-03-20 01:16:00,1.94513,1.94513,1.94501,1.94501,38400001.0
2007-03-20 01:17:00,1.94499,1.94502,1.94492,1.94493,66299998.0
2007-03-20 01:18:00,1.94498,1.94513,1.94498,1.94513,37900000.0
2007-03-20 01:19:00,1.94512,1.94516,1.94512,1.94516,22600000.0
2007-03-20 01:20:00,1.94516,1.94519,1.94516,1.94519,25300000.0
2007-03-20 01:21:00,1.94505,1.9451,1.94505,1.9451,10900000.0
2007-03-20 01:22:00,1.94508,1.94514,1.94499,1.94514,101400001.0
2007-03-20 01:23:00,1.94508,1.94508,1.94498,1.94499,42500000.0
2007-03-20 01:24:00,1.94498,1.94501,1.94494,1.94494,20700000.0
2007-03-20 01:25:00,1.94492,1.94495,1.94485,1.9449,38800000.0
2007-03-20 01:26:00,1.94498,1.9452,1.94497,1.9452,28300000.0
2007-03-20 01:27:00,1.94518,1.94523,1.94518,1.94519,71400001.0
2007-03-20 01:28:00,1.94508,1.94514,1.94502,1.94506,13400000.0
2007-03-20 01:29:00,1.94509,1.94515,1.94496,1.94496,52700000.0
2007-03-20 01:30:00,1.94523,1.94529,1.94514,1.94529,31400001.0
2007-03-20 01:31:00,1.94539,1.94539,1.94532,1.94532,13300000.0
2007-03-20 01:32:00,1.94531,1.94543,1.94531,1.94537,68400000.0
2007-03-20 01:33:00,1.94543,1.94543,1.94531,1.94537,90700002.0
2007-03-20 01:34:00,1.94511,1.94538,1.94501,1.94538,51299999.0
2007-03-20 01:35:00,1.9454,1.9454,1.94522,1.94528,28600000.0
2007-03-20 01:36:00,1.94542,1.94568,1.94542,1.94568,24100000.0
2007-03-20 01:37:00,1.94568,1.94615,1.94559,1.94613,79000001.0
2007-03-20 01:38:00,1.94622,1.94636,1.94622,1.94627,40099999.0
2007-03-20 01:39:00,1.94628,1.94628,1.94608,1.94617,16300000.0
2007-03-20 01:40:00,1.9462,1.9462,1.94614,1.94617,43500000.0
2007-03-20 01:41:00,1.94622,1.94622,1.94602,1.94603,115500001.0
2007-03-20 01:42:00,1.94597,1.94597,1.94573,1.94584,60499999.0
2007-03-20 01:43:00,1.94582,1.94585,1.94567,1.94585,127200000.0
2007-03-20 01:44:00,1.94578,1.9458,1.94578,1.9458,37400000.0
2007-03-20 01:45:00,1.94585,1.94585,1.9458,1.9458,17200000.0
2007-03-20 01:46:00,1.94579,1.94587,1.94576,1.94587,43600000.0
2007-03-20 01:47:00,1.94597,1.94597,1.94585,1.9459,87400000.0
2007-03-20 01:48:00,1.94585,1.94587,1.94573,1.9458,75799999.0
2007-03-20 01:49:00,1.94571,1.94574,1.94555,1.94555,77400000.0
2007-03-20 01:50:00,1.94572,1.94572,1.94568,1.94568,19100000.0
2007-03-20 01:51:00,1.9458,1.9458,1.94575,1.9458,108100001.0
2007-03-20 01:52:00,1.94582,1.9462,1.94576,1.9462,53400001.0
2007-03-20 01:53:00,1.94632,1.94636,1.94617,1.9463,95700000.0
2007-03-20 01:54:00,1.94627,1.94638,1.94596,1.94596,67300000.0
2007-03-20 01:55:00,1.94583,1.94583,1.94567,1.94567,53500002.0
2007-03-20 01:56:00,1.94562,1.94568,1.94558,1.94568,24400000.0
2007-03-20 01:57:00,1.94575,1.94581,1.9457,1.94571,78600001.0
2007-03-20 01:58:00,1.94578,1.94581,1.94553,1.94578,94100001.0
2007-03-20 01:59:00,1.94578,1.94591,1.94576,1.94588,76699999.0
2007-03-20 02:00:00,1.94594,1.94612,1.94594,1.94612,46600000.0
2007-03-20 02:01:00,1.9461,1.94612,1.9461,1.9461,64800000.0
2007-03-20 02:02:00,1.94598,1.94598,1.94584,1.94584,38600000.0
2007-03-20 02:03:00,1.94578,1.94583,1.94572,1.94583,95400001.0
2007-03-20 02:04:00,1.94565,1.94574,1.94564,1.94564,82500002.0
2007-03-20 02:05:00,1.94548,1.94552,1.94548,1.94552,12600000.0
2007-03-20 02:06:00,1.9453,1.94558,1.9453,1.94558,52200000.0
2007-03-20 02:07:00,1.94567,1.94567,1.94546,1.94553,68100002.0
2007-03-20 02:08:00,1.94552,1.94552,1.94542,1.94542,6700000.0
2007-03-20 02:09:00,1.94541,1.94541,1.9453,1.94535,65099999.0
2007-03-20 02:10:00,1.94542,1.9455,1.94538,1.94549,48700000.0
2007-03-20 02:11:00,1.94556,1.94556,1.94537,1.94546,79100000.0
2007-03-20 02:12:00,1.94537,1.9454,1.94533,1.94533,77500001.0
2007-03-20 02:13:00,1.94538,1.94541,1.94526,1.94539,103199999.0
2007-03-20 02:14:00,1.94545,1.94545,1.9454,1.9454,44500000.0
2007-03-20 02:15:00,1.94542,1.94542,1.94526,1.94542,31600000.0
2007-03-20 02:16:00,1.94547,1.94547,1.94538,1.94538,72300002.0
2007-03-20 02:17:00,1.94548,1.94552,1.94541,1.94541,40200000.0
2007-03-20 02:18:00,1.94539,1.94539,1.94529,1.94538,58400001.0
2007-03-20 02:19:00,1.94505,1.94545,1.94505,1.94545,27600000.0
2007-03-20 02:20:00,1.94505,1.94521,1.94505,1.94511,51999999.0
2007-03-20 02:21:00,1.94532,1.9454,1.9453,1.94536,53800000.0
2007-03-20 02:22:00,1.94528,1.94546,1.94528,1.94543,164200002.0
2007-03-20 02:23:00,1.9455,1.94555,1.94547,1.9455,76399998.0
2007-03-20 02:24:00,1.9455,1.94555,1.9455,1.9455,28800000.0
2007-03-20 02:25:00,1.94542,1.94552,1.94542,1.94545,25200000.0
2007-03-20 02:26:00,1.94538,1.9454,1.94523,1.94537,72199999.0
2007-03-20 02:27:00,1.9451,1.94555,1.9451,1.9454,57900000.0
2007-03-20 02:28:00,1.94531,1.94539,1.94531,1.94539,17600000.0
2007-03-20 02:29:00,1.94532,1.94535,1.94525,1.94535,68300000.0
2007-03-20 02:30:00,1.94524,1.94524,1.94487,1.94487,44600001.0
2007-03-20 02:31:00,1.94477,1.94477,1.9444,1.94467,68000000.0
2007-03-20 02:32:00,1.94473,1.94495,1.94473,1.94495,44500000.0
2007-03-20 02:33:00,1.94508,1.94541,1.94508,1.94534,30500000.0
2007-03-20 02:34:00,1.94535,1.94546,1.94521,1.94525,63899999.0
2007-03-20 02:35:00,1.94528,1.94528,1.94506,1.94509,66199999.0
2007-03-20 02:36:00,1.94509,1.94513,1.94502,1.94502,41099999.0
2007-03-20 02:37:00,1.94507,1.94511,1.945,1.945,62600001.0
2007-03-20 02:38:00,1.94485,1.94493,1.94484,1.94487,54900000.0
2007-03-20 02:39:00,1.94488,1.94511,1.94484,1.94511,75700001.0
2007-03-20 02:40:00,1.94505,1.94505,1.94497,1.94505,34600000.0
2007-03-20 02:41:00,1.94476,1.94514,1.94471,1.94506,89749998.0
2007-03-20 02:42:00,1.9451,1.94514,1.94505,1.94506,75800000.0
2007-03-20 02:43:00,1.94505,1.94518,1.94505,1.94515,34900001.0
2007-03-20 02:44:00,1.94522,1.94541,1.94504,1.94541,156000000.0
2007-03-20 02:45:00,1.94553,1.94558,1.94553,1.94553,49400000.0
2007-03-20 02:46:00,1.94559,1.94575,1.94559,1.94575,85700001.0
2007-03-20 02:47:00,1.94585,1.94603,1.94578,1.94589,88199999.0
2007-03-20 02:48:00,1.94591,1.94591,1.94558,1.94561,72600000.0
2007-03-20 02:49:00,1.94562,1.94576,1.94562,1.94575,45600000.0
2007-03-20 02:50:00,1.94574,1.94581,1.94574,1.94581,37700002.0
2007-03-20 02:51:00,1.94572,1.94582,1.94565,1.94582,60499999.0
2007-03-20 02:52:00,1.94567,1.94567,1.94543,1.94555,69200000.0
2007-03-20 02:53:00,1.94541,1.94555,1.94529,1.94539,41800000.0
2007-03-20 02:54:00,1.94567,1.94568,1.94549,1.94549,80800003.0
2007-03-20 02:55:00,1.94542,1.94551,1.94539,1.94539,34100000.0
2007-03-20 02:56:00,1.94536,1.94543,1.94514,1.94514,90800000.0
2007-03-20 02:57:00,1.94519,1.94552,1.94517,1.94552,56900000.0
2007-03-20 02:58:00,1.94562,1.94582,1.94562,1.94573,45399999.0
2007-03-20 02:59:00,1.94587,1.94588,1.94587,1.94588,27200000.0
2007-03-20 03:00:00,1.9462,1.94646,1.9462,1.94646,26000000.0
2007-03-20 03:01:00,1.9465,1.9465,1.94633,1.94633,92799999.0
2007-03-20 03:02:00,1.94623,1.94645,1.94623,1.94627,117799999.0
2007-03-20 03:03:00,1.94633,1.94633,1.94621,1.94631,76800001.0
2007-03-20 03:04:00,1.94633,1.94633,1.94619,1.9462,48500001.0
2007-03-20 03:05:00,1.94605,1.94605,1.9456,1.9456,40900000.0
2007-03-20 03:06:00,1.94549,1.94549,1.94509,1.94509,84200001.0
2007-03-20 03:07:00,1.94513,1.94519,1.94505,1.94505,78700000.0
2007-03-20 03:08:00,1.94503,1.94511,1.94498,1.94511,60200001.0
2007-03-20 03:09:00,1.94499,1.94499,1.94468,1.94471,82900000.0
2007-03-20 03:10:00,1.9448,1.94487,1.94478,1.94487,92999998.0
2007-03-20 03:11:00,1.94486,1.94497,1.9448,1.94495,82699999.0
2007-03-20 03:12:00,1.9451,1.94529,1.9451,1.94521,56799999.0
2007-03-20 03:13:00,1.94533,1.94533,1.94496,1.94496,40899999.0
2007-03-20 03:14:00,1.94501,1.9454,1.94501,1.94531,85000001.0
2007-03-20 03:15:00,1.94541,1.94548,1.94538,1.94541,79800001.0
2007-03-20 03:16:00,1.94565,1.94565,1.94545,1.94545,19200000.0
2007-03-20 03:17:00,1.94517,1.94517,1.94509,1.94515,86499997.0
2007-03-20 03:18:00,1.9451,1.94519,1.9451,1.94519,24500000.0
2007-03-20 03:19:00,1.94515,1.94522,1.94515,1.94522,48700000.0
2007-03-20 03:20:00,1.94515,1.94515,1.94508,1.94508,46500000.0
2007-03-20 03:21:00,1.94503,1.94513,1.9448,1.9448,97499999.0
2007-03-20 03:22:00,1.94472,1.94472,1.94455,1.94455,54200000.0
2007-03-20 03:23:00,1.9448,1.94487,1.9448,1.94487,10100000.0
2007-03-20 03:24:00,1.94503,1.94503,1.94502,1.94502,16000000.0
2007-03-20 03:25:00,1.94486,1.94486,1.94475,1.94479,25500000.0
2007-03-20 03:26:00,1.94478,1.94485,1.94478,1.94485,63000001.0
2007-03-20 03:27:00,1.9448,1.9448,1.9448,1.9448,24000000.0
2007-03-20 03:28:00,1.94483,1.94483,1.94466,1.94477,77099998.0
2007-03-20 03:29:00,1.94458,1.94469,1.94454,1.94466,54300000.0
2007-03-20 03:30:00,1.94485,1.94485,1.9448,1.9448,56100001.0
2007-03-20 03:31:00,1.94479,1.94487,1.94476,1.9448,61700000.0
2007-03-20 03:32:00,1.9448,1.94488,1.94468,1.94488,68200000.0
2007-03-20 03:33:00,1.94488,1.94488,1.94488,1.94488,7400000.0
2007-03-20 03:34:00,1.94501,1.94504,1.94501,1.94504,8800000.0
2007-03-20 03:35:00,1.9452,1.9452,1.9452,1.9452,3100000.0
2007-03-20 03:36:00,1.94514,1.94516,1.94504,1.94504,71499999.0
2007-03-20 03:37:00,1.94501,1.94501,1.94494,1.94494,33600000.0
2007-03-20 03:38:00,1.94487,1.94495,1.94477,1.94477,62299999.0
2007-03-20 03:39:00,1.94468,1.94468,1.94442,1.94448,65400001.0
2007-03-20 03:40:00,1.94448,1.9446,1.94448,1.94457,100699999.0
2007-03-20 03:41:00,1.94456,1.94456,1.94455,1.94455,27900001.0
2007-03-20 03:42:00,1.94456,1.94466,1.94454,1.94459,76699999.0
2007-03-20 03:43:00,1.94462,1.94463,1.94454,1.94457,94500000.0
2007-03-20 03:44:00,1.94456,1.94475,1.94455,1.94475,51600001.0
2007-03-20 03:45:00,1.94478,1.94485,1.94477,1.94485,38900000.0
2007-03-20 03:46:00,1.94485,1.94501,1.94485,1.94486,20900000.0
2007-03-20 03:47:00,1.94494,1.94506,1.94485,1.94506,52400000.0
2007-03-20 03:48:00,1.94497,1.945,1.9448,1.945,78300002.0
2007-03-20 03:49:00,1.94494,1.94494,1.94469,1.94473,45800000.0
2007-03-20 03:50:00,1.94465,1.94471,1.9445,1.9445,62200001.0
2007-03-20 03:51:00,1.94452,1.9446,1.94452,1.94452,73699999.0
2007-03-20 03:52:00,1.94458,1.94471,1.94457,1.94471,27700000.0
2007-03-20 03:53:00,1.94478,1.94478,1.94448,1.94455,52400000.0
2007-03-20 03:54:00,1.94468,1.94472,1.94465,1.94467,58800000.0
2007-03-20 03:55:00,1.94474,1.9449,1.94474,1.9449,15000000.0
2007-03-20 03:56:00,1.9449,1.9449,1.94474,1.94484,42400001.0
2007-03-20 03:57:00,1.94474,1.94477,1.94472,1.94477,28600000.0
2007-03-20 03:58:00,1.9448,1.94485,1.94474,1.94477,65899999.0
2007-03-20 03:59:00,1.94466,1.94466,1.94455,1.94466,24700000.0
2007-03-20 04:00:00,1.94461,1.94462,1.94443,1.94462,92400001.0
2007-03-20 04:01:00,1.94466,1.94466,1.94466,1.94466,8000000.0
2007-03-20 04:02:00,1.94467,1.94467,1.94427,1.94439,59400001.0
2007-03-20 04:03:00,1.94442,1.94447,1.94438,1.94442,76299997.0
2007-03-20 04:04:00,1.94434,1.94434,1.94406,1.94406,21400000.0
2007-03-20 04:05:00,1.944,1.94405,1.94398,1.94405,20500000.0
2007-03-20 04:06:00,1.94402,1.94415,1.94398,1.94405,57500000.0
2007-03-20 04:07:00,1.94418,1.94461,1.94418,1.94451,48500002.0
2007-03-20 04:08:00,1.94463,1.9447,1.94445,1.9447,52200000.0
2007-03-20 04:09:00,1.94482,1.94493,1.94482,1.94484,76300000.0
2007-03-20 04:10:00,1.94476,1.9452,1.94476,1.9451,112200000.0
2007-03-20 04:11:00,1.94512,1.94512,1.94501,1.94501,76200001.0
2007-03-20 04:12:00,1.94505,1.94505,1.945,1.945,30800000.0
2007-03-20 04:13:00,1.94505,1.94508,1.94495,1.94495,74000000.0
2007-03-20 04:14:00,1.945,1.94505,1.9449,1.9449,49100001.0
2007-03-20 04:15:00,1.94504,1.94515,1.945,1.94515,58300000.0
2007-03-20 04:16:00,1.94506,1.94506,1.94491,1.945,61000000.0
2007-03-20 04:17:00,1.9449,1.9449,1.94488,1.94488,11000000.0
2007-03-20 04:18:00,1.94488,1.94494,1.94488,1.94493,14500000.0
2007-03-20 04:19:00,1.94499,1.94499,1.94472,1.94472,73300002.0
2007-03-20 04:20:00,1.94467,1.9448,1.94455,1.94455,23100000.0
2007-03-20 04:21:00,1.94443,1.94443,1.94417,1.94424,126599998.0
2007-03-20 04:22:00,1.94416,1.94419,1.94391,1.94391,102599999.0
2007-03-20 04:23:00,1.94373,1.94388,1.94373,1.94374,78900001.0
2007-03-20 04:24:00,1.9437,1.94388,1.94366,1.94381,36300000.0
2007-03-20 04:25:00,1.94377,1.94384,1.94356,1.94384,45200000.0
2007-03-20 04:26:00,1.94398,1.9441,1.94393,1.94404,47300000.0
2007-03-20 04:27:00,1.94403,1.94411,1.94392,1.94411,60200000.0
2007-03-20 04:28:00,1.94408,1.94415,1.94405,1.94415,75000000.0
2007-03-20 04:29:00,1.94414,1.94414,1.94402,1.94406,147899999.0
2007-03-20 04:30:00,1.94402,1.94402,1.94402,1.94402,11200000.0
2007-03-20 04:31:00,1.94409,1.94409,1.94406,1.94406,44300001.0
2007-03-20 04:32:00,1.94405,1.94416,1.94391,1.94395,78800000.0
2007-03-20 04:33:00,1.9441,1.94417,1.94398,1.94398,38100000.0
2007-03-20 04:34:00,1.94413,1.94427,1.94413,1.94425,111299997.0
2007-03-20 04:35:00,1.94417,1.94429,1.94404,1.94404,32700000.0
2007-03-20 04:36:00,1.94391,1.94403,1.94391,1.94403,86700000.0
2007-03-20 04:37:00,1.94403,1.94416,1.94393,1.94415,20400000.0
2007-03-20 04:38:00,1.94418,1.94423,1.94414,1.94423,63700000.0
2007-03-20 04:39:00,1.94432,1.94445,1.94432,1.94442,21400000.0
2007-03-20 04:40:00,1.94434,1.94446,1.94424,1.94446,57300001.0
2007-03-20 04:41:00,1.94446,1.94451,1.94438,1.94443,67899998.0
2007-03-20 04:42:00,1.94437,1.94439,1.94433,1.94434,50600000.0
2007-03-20 04:43:00,1.94422,1.94434,1.9442,1.94434,49400000.0
2007-03-20 04:44:00,1.94435,1.94435,1.94408,1.94408,18000000.0
2007-03-20 04:45:00,1.94414,1.94414,1.94393,1.9441,34500000.0
2007-03-20 04:46:00,1.94395,1.94395,1.94335,1.94335,43000000.0
2007-03-20 04:47:00,1.94335,1.94366,1.94335,1.94361,42800001.0
2007-03-20 04:48:00,1.94372,1.94383,1.94372,1.94378,46000000.0
2007-03-20 04:49:00,1.94371,1.94387,1.94361,1.94387,75900000.0
2007-03-20 04:50:00,1.94394,1.94396,1.9439,1.94396,46800000.0
2007-03-20 04:51:00,1.94404,1.94418,1.94404,1.94409,41800000.0
2007-03-20 04:52:00,1.94412,1.94447,1.94412,1.94437,54200001.0
2007-03-20 04:53:00,1.94428,1.9443,1.9442,1.94422,51600001.0
2007-03-20 04:54:00,1.94415,1.94428,1.94409,1.9442,63750000.0
2007-03-20 04:55:00,1.94435,1.94447,1.94435,1.94447,39000000.0
2007-03-20 04:56:00,1.9443,1.94441,1.94414,1.94441,41100001.0
2007-03-20 04:57:00,1.94444,1.94461,1.94442,1.94461,31370000.0
2007-03-20 04:58:00,1.94465,1.94465,1.94449,1.94458,53200000.0
2007-03-20 04:59:00,1.94463,1.94463,1.94463,1.94463,5300000.0
2007-03-20 05:00:00,1.94461,1.94461,1.94444,1.94444,37100000.0
2007-03-20 05:01:00,1.94426,1.94441,1.94416,1.94417,64100000.0
2007-03-20 05:02:00,1.9442,1.94425,1.94401,1.94402,80700000.0
2007-03-20 05:03:00,1.94391,1.94422,1.94391,1.94418,67000000.0
2007-03-20 05:04:00,1.9443,1.9443,1.9443,1.9443,200000.0
2007-03-20 05:05:00,1.94437,1.94453,1.94433,1.94453,70000001.0
2007-03-20 05:06:00,1.94458,1.94466,1.94453,1.94453,24000000.0
2007-03-20 05:07:00,1.9446,1.9446,1.94448,1.94448,26800000.0
2007-03-20 05:08:00,1.94453,1.94453,1.94447,1.94449,58100000.0
2007-03-20 05:09:00,1.94457,1.94463,1.94456,1.94456,60700000.0
2007-03-20 05:10:00,1.94461,1.94462,1.94434,1.94448,70699999.0
2007-03-20 05:11:00,1.94452,1.94474,1.94452,1.94474,7100000.0
2007-03-20 05:12:00,1.94472,1.9448,1.94465,1.94475,80900000.0
2007-03-20 05:13:00,1.94471,1.94471,1.94449,1.94449,75400001.0
2007-03-20 05:14:00,1.94444,1.94456,1.94444,1.9445,176600001.0
2007-03-20 05:15:00,1.94458,1.94478,1.94458,1.94478,64100001.0
2007-03-20 05:16:00,1.94478,1.94492,1.94478,1.94489,51100000.0
2007-03-20 05:17:00,1.94487,1.94487,1.94469,1.94471,81700001.0
2007-03-20 05:18:00,1.94459,1.94472,1.94459,1.94472,70800000.0
2007-03-20 05:19:00,1.94472,1.94482,1.94472,1.94474,73000000.0
2007-03-20 05:20:00,1.94469,1.9448,1.94469,1.94479,70300001.0
2007-03-20 05:21:00,1.94484,1.94501,1.94484,1.94493,91000001.0
2007-03-20 05:22:00,1.9451,1.94519,1.94501,1.94501,67699999.0
2007-03-20 05:23:00,1.94513,1.94536,1.94513,1.94536,45000000.0
2007-03-20 05:24:00,1.94532,1.94549,1.9452,1.94521,33800000.0
2007-03-20 05:25:00,1.9452,1.94525,1.9452,1.94525,32300000.0
2007-03-20 05:26:00,1.94516,1.94516,1.94498,1.94498,72700000.0
2007-03-20 05:27:00,1.94488,1.94499,1.94488,1.94494,30900000.0
2007-03-20 05:28:00,1.945,1.945,1.94471,1.94471,82900001.0
2007-03-20 05:29:00,1.94475,1.94479,1.94474,1.94474,31150000.0
2007-03-20 05:30:00,1.9447,1.94475,1.9447,1.94475,30100000.0
2007-03-20 05:31:00,1.9447,1.9447,1.94465,1.94465,27200000.0
2007-03-20 05:32:00,1.94462,1.94484,1.94439,1.94472,83800000.0
2007-03-20 05:33:00,1.94473,1.94473,1.94465,1.9447,18600000.0
2007-03-20 05:34:00,1.94447,1.94481,1.94429,1.94481,104800000.0
2007-03-20 05:35:00,1.9447,1.94475,1.9447,1.94475,9400000.0
2007-03-20 05:36:00,1.9447,1.94475,1.9447,1.94475,17800000.0
2007-03-20 05:37:00,1.94465,1.94465,1.94457,1.94457,25100000.0
2007-03-20 05:38:00,1.94471,1.94472,1.94463,1.94466,43500000.0
2007-03-20 05:39:00,1.94457,1.94457,1.9445,1.9445,44500000.0
2007-03-20 05:40:00,1.94443,1.94447,1.94424,1.94447,102099999.0
2007-03-20 05:41:00,1.9445,1.94459,1.9445,1.94455,54900000.0
2007-03-20 05:42:00,1.94443,1.94469,1.94432,1.94469,27300000.0
2007-03-20 05:43:00,1.94463,1.94465,1.9446,1.94463,62999998.0
2007-03-20 05:44:00,1.94472,1.94486,1.94472,1.94472,27500000.0
2007-03-20 05:45:00,1.94473,1.94473,1.94473,1.94473,1000000.0
2007-03-20 05:46:00,1.94465,1.9447,1.94465,1.9447,13100000.0
2007-03-20 05:47:00,1.9447,1.94475,1.9447,1.94475,57200000.0
2007-03-20 05:48:00,1.94475,1.94475,1.9447,1.94475,75800002.0
2007-03-20 05:49:00,1.94463,1.94469,1.94463,1.94463,72700002.0
2007-03-20 05:50:00,1.94458,1.94472,1.94458,1.9446,27300000.0
2007-03-20 05:51:00,1.94457,1.94461,1.94457,1.94457,24400000.0
2007-03-20 05:52:00,1.9445,1.94462,1.9445,1.94462,14700000.0
2007-03-20 05:53:00,1.94459,1.9446,1.94439,1.94444,55399999.0
2007-03-20 05:54:00,1.94447,1.94455,1.94436,1.94453,104400000.0
2007-03-20 05:55:00,1.94452,1.94463,1.94452,1.94458,44100000.0
2007-03-20 05:56:00,1.94451,1.94457,1.9444,1.94455,73599999.0
2007-03-20 05:57:00,1.94462,1.94463,1.94456,1.94463,18400000.0
2007-03-20 05:58:00,1.94467,1.94472,1.94459,1.94469,62900000.0
2007-03-20 05:59:00,1.94467,1.9447,1.94462,1.94462,92899998.0
2007-03-20 06:00:00,1.94459,1.94459,1.94402,1.94402,54499999.0
2007-03-20 06:01:00,1.9443,1.94434,1.94423,1.94423,39200000.0
2007-03-20 06:02:00,1.94424,1.94434,1.94423,1.94423,53600000.0
2007-03-20 06:03:00,1.94426,1.9444,1.94416,1.9444,48599999.0
2007-03-20 06:04:00,1.94441,1.94441,1.94436,1.94436,15600000.0
2007-03-20 06:05:00,1.94407,1.94417,1.94402,1.94415,55100000.0
2007-03-20 06:06:00,1.94416,1.94428,1.94416,1.94426,88149998.0
2007-03-20 06:07:00,1.94426,1.9443,1.94416,1.94428,34350000.0
2007-03-20 06:08:00,1.94426,1.94429,1.94426,1.94429,33400000.0
2007-03-20 06:09:00,1.94422,1.9443,1.94422,1.94429,62599998.0
2007-03-20 06:10:00,1.94428,1.94467,1.94428,1.94465,112900001.0
2007-03-20 06:11:00,1.94452,1.9446,1.94451,1.94458,53399999.0
2007-03-20 06:12:00,1.94462,1.94462,1.94454,1.94458,45500000.0
2007-03-20 06:13:00,1.94459,1.94463,1.94455,1.94455,13900000.0
2007-03-20 06:14:00,1.94453,1.94463,1.94453,1.94463,41900001.0
2007-03-20 06:15:00,1.9447,1.94477,1.9446,1.9447,48300001.0
2007-03-20 06:16:00,1.94462,1.9448,1.94462,1.9448,43700000.0
2007-03-20 06:17:00,1.94489,1.94493,1.94483,1.94483,69599998.0
2007-03-20 06:18:00,1.94488,1.94489,1.94486,1.94487,61300002.0
2007-03-20 06:19:00,1.94478,1.94478,1.94478,1.94478,2000000.0
2007-03-20 06:20:00,1.94477,1.94483,1.94477,1.94483,29000000.0
2007-03-20 06:21:00,1.9448,1.94488,1.9448,1.9448,86899999.0
2007-03-20 06:22:00,1.94477,1.94485,1.94477,1.94485,112100001.0
2007-03-20 06:23:00,1.94484,1.94484,1.94462,1.94462,38500000.0
2007-03-20 06:24:00,1.94448,1.94459,1.94436,1.94445,79600001.0
2007-03-20 06:25:00,1.94471,1.94471,1.94462,1.94466,33500000.0
2007-03-20 06:26:00,1.94465,1.94468,1.94465,1.94468,34500000.0
2007-03-20 06:27:00,1.9446,1.94468,1.94457,1.94468,79400000.0
2007-03-20 06:28:00,1.9446,1.94468,1.9446,1.9446,18300000.0
2007-03-20 06:29:00,1.94469,1.94488,1.94466,1.94488,44400000.0
2007-03-20 06:30:00,1.9448,1.94485,1.94475,1.94475,33999999.0
2007-03-20 06:31:00,1.94478,1.94485,1.94478,1.9448,15800000.0
2007-03-20 06:32:00,1.9448,1.9448,1.94477,1.9448,81900001.0
2007-03-20 06:33:00,1.94482,1.94488,1.94482,1.94482,46000001.0
2007-03-20 06:34:00,1.94465,1.94499,1.94453,1.94499,27300000.0
2007-03-20 06:35:00,1.94492,1.94494,1.94454,1.94454,55500001.0
2007-03-20 06:36:00,1.94484,1.94493,1.94483,1.94483,48200000.0
2007-03-20 06:37:00,1.94473,1.94473,1.94467,1.94467,12100000.0
2007-03-20 06:38:00,1.94455,1.9447,1.94455,1.94467,96399999.0
2007-03-20 06:39:00,1.94456,1.94459,1.94456,1.94459,50800002.0
2007-03-20 06:40:00,1.94457,1.94462,1.94427,1.94427,77100000.0
2007-03-20 06:41:00,1.94456,1.94463,1.94451,1.94463,53700000.0
2007-03-20 06:42:00,1.94453,1.94457,1.94429,1.94457,24600000.0
2007-03-20 06:43:00,1.94448,1.94448,1.9443,1.9443,57799999.0
2007-03-20 06:44:00,1.94431,1.94438,1.94423,1.94424,33800000.0
2007-03-20 06:45:00,1.94419,1.94449,1.94412,1.94449,63200001.0
2007-03-20 06:46:00,1.94463,1.94468,1.9445,1.94468,29200000.0
2007-03-20 06:47:00,1.94468,1.94471,1.9445,1.9445,76300000.0
2007-03-20 06:48:00,1.94457,1.94463,1.94452,1.94463,25500000.0
2007-03-20 06:49:00,1.94461,1.94474,1.9446,1.94466,46800000.0
2007-03-20 06:50:00,1.94467,1.94488,1.94467,1.9448,46099999.0
2007-03-20 06:51:00,1.94477,1.94481,1.94468,1.94472,67500000.0
2007-03-20 06:52:00,1.94472,1.94479,1.94452,1.94452,18300000.0
2007-03-20 06:53:00,1.94465,1.94467,1.94453,1.94467,47399999.0
2007-03-20 06:54:00,1.94482,1.94482,1.9445,1.94451,91000001.0
2007-03-20 06:55:00,1.9445,1.94455,1.94431,1.9444,88900000.0
2007-03-20 06:56:00,1.94445,1.94455,1.94445,1.94455,21500000.0
2007-03-20 06:57:00,1.94454,1.94465,1.94454,1.94456,12200000.0
2007-03-20 06:58:00,1.94455,1.94463,1.94449,1.94454,32700000.0
2007-03-20 06:59:00,1.94453,1.94453,1.94429,1.94429,28600000.0
2007-03-20 07:00:00,1.94449,1.94452,1.94448,1.94448,23500000.0
2007-03-20 07:01:00,1.94447,1.94455,1.9444,1.94445,107999999.0
2007-03-20 07:02:00,1.94453,1.94455,1.94453,1.94455,24500000.0
2007-03-20 07:03:00,1.9445,1.94462,1.9445,1.9445,42670000.0
2007-03-20 07:04:00,1.94454,1.94457,1.94449,1.94457,49500000.0
2007-03-20 07:05:00,1.94457,1.9446,1.94448,1.94458,49300002.0
2007-03-20 07:06:00,1.94458,1.94459,1.9445,1.94453,75800001.0
2007-03-20 07:07:00,1.94471,1.94488,1.94469,1.94486,45800000.0
2007-03-20 07:08:00,1.94488,1.94488,1.94465,1.94474,81799999.0
2007-03-20 07:09:00,1.9447,1.94478,1.94464,1.94478,22200000.0
2007-03-20 07:10:00,1.94476,1.94479,1.94476,1.94479,23700000.0
2007-03-20 07:11:00,1.94473,1.94473,1.94472,1.94472,6500000.0
2007-03-20 07:12:00,1.94491,1.94502,1.94491,1.94502,4000000.0
2007-03-20 07:13:00,1.94532,1.94582,1.94532,1.94539,78999999.0
2007-03-20 07:14:00,1.94525,1.94538,1.94521,1.94536,125100000.0
2007-03-20 07:15:00,1.94555,1.94562,1.94532,1.94552,101199999.0
2007-03-20 07:16:00,1.94551,1.9457,1.94551,1.94551,38500000.0
2007-03-20 07:17:00,1.94567,1.94567,1.9455,1.94558,62599998.0
2007-03-20 07:18:00,1.94556,1.9457,1.94554,1.9457,92799999.0
2007-03-20 07:19:00,1.9456,1.9456,1.94544,1.94545,70599999.0
2007-03-20 07:20:00,1.94548,1.94556,1.94538,1.94547,43600000.0
2007-03-20 07:21:00,1.94541,1.94553,1.9454,1.94552,56700000.0
2007-03-20 07:22:00,1.9455,1.94555,1.9455,1.94555,86900001.0
2007-03-20 07:23:00,1.94558,1.94558,1.94547,1.94547,6900000.0
2007-03-20 07:24:00,1.94538,1.94542,1.94529,1.94531,52800000.0
2007-03-20 07:25:00,1.94526,1.94526,1.94502,1.94502,60800002.0
2007-03-20 07:26:00,1.94501,1.9451,1.94497,1.94497,114800002.0
2007-03-20 07:27:00,1.94489,1.94526,1.94489,1.94516,95700000.0
2007-03-20 07:28:00,1.94528,1.9455,1.94528,1.94543,61600000.0
2007-03-20 07:29:00,1.94552,1.94566,1.94552,1.94558,74199999.0
2007-03-20 07:30:00,1.94559,1.94559,1.94556,1.94556,25200000.0
2007-03-20 07:31:00,1.9456,1.94565,1.9456,1.94561,63199999.0
2007-03-20 07:32:00,1.94565,1.94579,1.94562,1.94562,39500000.0
2007-03-20 07:33:00,1.94564,1.9457,1.9456,1.94567,36800000.0
2007-03-20 07:34:00,1.94562,1.94584,1.94562,1.94584,53000000.0
2007-03-20 07:35:00,1.94596,1.946,1.94584,1.94597,78050000.0
2007-03-20 07:36:00,1.94598,1.94598,1.94578,1.9458,73300000.0
2007-03-20 07:37:00,1.94575,1.94575,1.94564,1.94564,44300002.0
2007-03-20 07:38:00,1.94558,1.94568,1.94558,1.94568,7600000.0
2007-03-20 07:39:00,1.94545,1.94566,1.94542,1.94566,75800000.0
2007-03-20 07:40:00,1.94562,1.94564,1.94532,1.94532,40000000.0
2007-03-20 07:41:00,1.94574,1.94579,1.94552,1.94556,30800000.0
2007-03-20 07:42:00,1.94564,1.94597,1.94564,1.94591,71899999.0
2007-03-20 07:43:00,1.94606,1.94615,1.94598,1.94598,65700000.0
2007-03-20 07:44:00,1.94598,1.9461,1.94598,1.94609,36000000.0
2007-03-20 07:45:00,1.94608,1.9462,1.94608,1.94618,31200000.0
2007-03-20 07:46:00,1.94609,1.94609,1.94587,1.9459,73599999.0
2007-03-20 07:47:00,1.94581,1.94586,1.9457,1.94578,90700001.0
2007-03-20 07:48:00,1.94575,1.94575,1.94553,1.94558,73100002.0
2007-03-20 07:49:00,1.94567,1.94573,1.94565,1.94573,30100000.0
2007-03-20 07:50:00,1.94573,1.94573,1.94548,1.94564,74199999.0
2007-03-20 07:51:00,1.94556,1.94558,1.94548,1.9455,37600000.0
2007-03-20 07:52:00,1.94552,1.94561,1.94537,1.94537,20000000.0
2007-03-20 07:53:00,1.94532,1.94549,1.94532,1.94549,26599999.0
2007-03-20 07:54:00,1.94553,1.94554,1.94541,1.94554,74099999.0
2007-03-20 07:55:00,1.94557,1.94574,1.94557,1.94569,45900000.0
2007-03-20 07:56:00,1.94574,1.94574,1.94556,1.94562,9400000.0
2007-03-20 07:57:00,1.94575,1.94575,1.94555,1.94561,108399998.0
2007-03-20 07:58:00,1.94566,1.946,1.94566,1.946,44500001.0
2007-03-20 07:59:00,1.94587,1.94587,1.94553,1.94564,36100000.0
2007-03-20 08:00:00,1.94554,1.9457,1.94551,1.94564,82600001.0
2007-03-20 08:01:00,1.94564,1.94564,1.94551,1.94553,65800000.0
2007-03-20 08:02:00,1.9456,1.94565,1.94557,1.9456,57400000.0
2007-03-20 08:03:00,1.94546,1.94546,1.94523,1.94531,31599999.0
2007-03-20 08:04:00,1.94537,1.94539,1.94529,1.94529,62200000.0
2007-03-20 08:05:00,1.94521,1.94521,1.94502,1.94514,40700000.0
2007-03-20 08:06:00,1.94513,1.94516,1.94499,1.94516,22900000.0
2007-03-20 08:07:00,1.9451,1.94515,1.94508,1.9451,97400000.0
2007-03-20 08:08:00,1.9451,1.94515,1.94505,1.94515,60300000.0
2007-03-20 08:09:00,1.94504,1.94505,1.94495,1.94505,24300000.0
2007-03-20 08:10:00,1.94499,1.94511,1.94496,1.94505,59300000.0
2007-03-20 08:11:00,1.94503,1.94506,1.94495,1.94506,100799999.0
2007-03-20 08:12:00,1.94509,1.9451,1.94492,1.94506,135800000.0
2007-03-20 08:13:00,1.94506,1.94507,1.94498,1.94503,77900000.0
2007-03-20 08:14:00,1.94499,1.94525,1.94499,1.94514,41800000.0
2007-03-20 08:15:00,1.94519,1.94545,1.94513,1.94545,41500000.0
2007-03-20 08:16:00,1.94557,1.9457,1.94556,1.94563,74900000.0
2007-03-20 08:17:00,1.94568,1.94581,1.94568,1.94579,61199999.0
2007-03-20 08:18:00,1.9457,1.94577,1.94559,1.94563,90800000.0
2007-03-20 08:19:00,1.94556,1.94564,1.94553,1.94557,76600000.0
2007-03-20 08:20:00,1.9456,1.94579,1.9456,1.94576,40600000.0
2007-03-20 08:21:00,1.94572,1.94587,1.94572,1.94578,80099998.0
2007-03-20 08:22:00,1.94582,1.94582,1.94565,1.94582,54000000.0
2007-03-20 08:23:00,1.94587,1.9459,1.94584,1.94587,90500000.0
2007-03-20 08:24:00,1.94578,1.94578,1.94565,1.94574,24300000.0
2007-03-20 08:25:00,1.94566,1.9458,1.94566,1.94577,70450000.0
2007-03-20 08:26:00,1.94571,1.94571,1.94555,1.9456,119399999.0
2007-03-20 08:27:00,1.9456,1.94564,1.94556,1.94556,56100000.0
2007-03-20 08:28:00,1.94557,1.94576,1.94557,1.9456,78999999.0
2007-03-20 08:29:00,1.94568,1.94569,1.94567,1.94569,20400000.0
2007-03-20 08:30:00,1.94568,1.94573,1.94566,1.94569,15200000.0
2007-03-20 08:31:00,1.94568,1.94578,1.94565,1.94575,70699999.0
2007-03-20 08:32:00,1.94572,1.94572,1.9456,1.94561,44000000.0
2007-03-20 08:33:00,1.94562,1.94573,1.94562,1.94565,51600000.0
2007-03-20 08:34:00,1.94566,1.94584,1.94566,1.94579,92699997.0
2007-03-20 08:35:00,1.94587,1.94594,1.94581,1.94581,42100000.0
2007-03-20 08:36:00,1.9458,1.94595,1.9458,1.9458,63900001.0
2007-03-20 08:37:00,1.94577,1.94586,1.94574,1.94585,83000000.0
2007-03-20 08:38:00,1.94583,1.94586,1.94574,1.94585,120300001.0
2007-03-20 08:39:00,1.94587,1.94592,1.94582,1.94582,76099999.0
2007-03-20 08:40:00,1.94578,1.94591,1.94578,1.94588,70099999.0
2007-03-20 08:41:00,1.94597,1.94604,1.94591,1.946,46800000.0
2007-03-20 08:42:00,1.946,1.946,1.94577,1.94585,69499999.0
2007-03-20 08:43:00,1.94588,1.94599,1.94579,1.94582,67300000.0
2007-03-20 08:44:00,1.94585,1.94599,1.94585,1.94587,53499999.0
2007-03-20 08:45:00,1.94596,1.94596,1.94582,1.94595,8100000.0
2007-03-20 08:46:00,1.94596,1.94601,1.94591,1.94598,70200000.0
2007-03-20 08:47:00,1.94597,1.94602,1.94592,1.94592,38200000.0
2007-03-20 08:48:00,1.94592,1.94592,1.94574,1.94574,52000000.0
2007-03-20 08:49:00,1.9459,1.94596,1.94577,1.94577,31600000.0
2007-03-20 08:50:00,1.94569,1.9458,1.94569,1.9458,62400001.0
2007-03-20 08:51:00,1.94576,1.94576,1.94561,1.94561,26800000.0
2007-03-20 08:52:00,1.94558,1.94561,1.94538,1.9454,33600000.0
2007-03-20 08:53:00,1.94545,1.94559,1.94545,1.94546,101500000.0
2007-03-20 08:54:00,1.94552,1.94581,1.94552,1.94581,29400000.0
2007-03-20 08:55:00,1.94597,1.94605,1.94576,1.94593,77400001.0
2007-03-20 08:56:00,1.94588,1.94588,1.94542,1.94542,49600001.0
2007-03-20 08:57:00,1.94554,1.9459,1.94554,1.94563,42700000.0
2007-03-20 08:58:00,1.94551,1.94566,1.94551,1.94566,36499999.0
2007-03-20 08:59:00,1.94563,1.94563,1.94551,1.94551,55500001.0
2007-03-20 09:00:00,1.94546,1.94546,1.94531,1.94533,59600001.0
2007-03-20 09:01:00,1.94542,1.94543,1.94525,1.94525,26400000.0
2007-03-20 09:02:00,1.94528,1.94533,1.94523,1.94524,53700000.0
2007-03-20 09:03:00,1.9452,1.9453,1.9451,1.94526,99600000.0
2007-03-20 09:04:00,1.94518,1.94527,1.94515,1.9452,110500000.0
2007-03-20 09:05:00,1.94523,1.94531,1.94523,1.94531,147999997.0
2007-03-20 09:06:00,1.94527,1.9453,1.94512,1.94526,66099999.0
2007-03-20 09:07:00,1.94525,1.94532,1.9452,1.9452,98300001.0
2007-03-20 09:08:00,1.94518,1.94536,1.94518,1.94521,83899999.0
2007-03-20 09:09:00,1.94535,1.94535,1.94518,1.94525,73599999.0
2007-03-20 09:10:00,1.94542,1.94575,1.94542,1.94575,44500000.0
2007-03-20 09:11:00,1.94573,1.94573,1.94569,1.94569,31399999.0
2007-03-20 09:12:00,1.94564,1.94564,1.9454,1.9455,49700000.0
2007-03-20 09:13:00,1.94549,1.94559,1.94543,1.94545,106599997.0
2007-03-20 09:14:00,1.94545,1.94554,1.94524,1.94548,29600000.0
2007-03-20 09:15:00,1.94544,1.94548,1.94544,1.94548,18200000.0
2007-03-20 09:16:00,1.94555,1.94557,1.94548,1.94548,30000000.0
2007-03-20 09:17:00,1.9455,1.94564,1.94547,1.9456,31000000.0
2007-03-20 09:18:00,1.94562,1.94571,1.9456,1.9456,36900000.0
2007-03-20 09:19:00,1.94561,1.94585,1.94561,1.94585,22200000.0
2007-03-20 09:20:00,1.94584,1.94594,1.94577,1.94587,90100000.0
2007-03-20 09:21:00,1.94599,1.94613,1.94599,1.94613,71300001.0
2007-03-20 09:22:00,1.94615,1.9464,1.94615,1.9464,49300000.0
2007-03-20 09:23:00,1.94632,1.94648,1.94617,1.94648,39800000.0
2007-03-20 09:24:00,1.94655,1.94657,1.94648,1.94657,29300000.0
2007-03-20 09:25:00,1.94649,1.94659,1.94648,1.94648,24600000.0
2007-03-20 09:26:00,1.94642,1.94649,1.94589,1.9459,106000001.0
2007-03-20 09:27:00,1.946,1.94605,1.94597,1.94597,100799997.0
2007-03-20 09:28:00,1.946,1.94607,1.94591,1.946,78099999.0
2007-03-20 09:29:00,1.94605,1.94658,1.94603,1.94658,94000001.0
2007-03-20 09:30:00,1.94653,1.94718,1.94652,1.94718,34900000.0
2007-03-20 09:31:00,1.94723,1.9475,1.94719,1.9475,53300000.0
2007-03-20 09:32:00,1.9474,1.94752,1.94738,1.94752,33400000.0
2007-03-20 09:33:00,1.94768,1.94869,1.94768,1.94863,51000000.0
2007-03-20 09:34:00,1.94852,1.94864,1.94839,1.94839,117500000.0
2007-03-20 09:35:00,1.94832,1.94838,1.94823,1.9483,18600000.0
2007-03-20 09:36:00,1.94806,1.94806,1.94771,1.94776,148899998.0
2007-03-20 09:37:00,1.94774,1.948,1.94774,1.94798,89399999.0
2007-03-20 09:38:00,1.94818,1.94873,1.94815,1.94866,61799998.0
2007-03-20 09:39:00,1.94855,1.94887,1.94855,1.94872,114600000.0
2007-03-20 09:40:00,1.94857,1.94857,1.94826,1.94826,40500000.0
2007-03-20 09:41:00,1.94786,1.94816,1.94786,1.94811,50700000.0
2007-03-20 09:42:00,1.94803,1.94803,1.94796,1.94803,56700000.0
2007-03-20 09:43:00,1.94798,1.94855,1.94797,1.94855,59600000.0
2007-03-20 09:44:00,1.94865,1.94874,1.94853,1.94854,111100000.0
2007-03-20 09:45:00,1.94849,1.94864,1.94849,1.9486,55500001.0
2007-03-20 09:46:00,1.94856,1.94861,1.94847,1.94852,104699996.0
2007-03-20 09:47:00,1.94845,1.94845,1.94821,1.94822,60400000.0
2007-03-20 09:48:00,1.94813,1.94834,1.9481,1.9481,39900000.0
2007-03-20 09:49:00,1.94807,1.94811,1.94802,1.94808,66300000.0
2007-03-20 09:50:00,1.94815,1.94832,1.94809,1.94832,115999999.0
2007-03-20 09:51:00,1.94844,1.94869,1.94839,1.94869,96899999.0
2007-03-20 09:52:00,1.94872,1.94883,1.94848,1.94852,88700001.0
2007-03-20 09:53:00,1.94843,1.94846,1.9483,1.94837,84099999.0
2007-03-20 09:54:00,1.94837,1.94849,1.94834,1.9484,97700001.0
2007-03-20 09:55:00,1.9484,1.94864,1.94835,1.94857,66100000.0
2007-03-20 09:56:00,1.94853,1.94859,1.94846,1.94859,43300000.0
2007-03-20 09:57:00,1.94855,1.94855,1.94841,1.94848,52300000.0
2007-03-20 09:58:00,1.94855,1.94855,1.94845,1.94848,50099999.0
2007-03-20 09:59:00,1.94837,1.94837,1.94825,1.94828,90599999.0
2007-03-20 10:00:00,1.94796,1.94796,1.94741,1.94741,30600000.0
2007-03-20 10:01:00,1.94746,1.94757,1.9474,1.94749,42799999.0
2007-03-20 10:02:00,1.94735,1.94735,1.94717,1.94717,23400000.0
2007-03-20 10:03:00,1.94719,1.94729,1.94708,1.94708,57800000.0
2007-03-20 10:04:00,1.94702,1.94702,1.94691,1.94693,59500000.0
2007-03-20 10:05:00,1.94682,1.94716,1.94676,1.94716,25200000.0
2007-03-20 10:06:00,1.9473,1.94737,1.94709,1.9472,75000000.0
2007-03-20 10:07:00,1.94732,1.94741,1.94728,1.9473,61999999.0
2007-03-20 10:08:00,1.94726,1.9473,1.94696,1.94725,55300000.0
2007-03-20 10:09:00,1.94739,1.94751,1.94739,1.94743,36200000.0
2007-03-20 10:10:00,1.94748,1.94748,1.94734,1.94748,46900000.0
2007-03-20 10:11:00,1.94746,1.94769,1.94741,1.94766,82599999.0
2007-03-20 10:12:00,1.94769,1.94796,1.94763,1.94796,111399999.0
2007-03-20 10:13:00,1.94811,1.94867,1.94811,1.94867,102699999.0
2007-03-20 10:14:00,1.94861,1.94861,1.94825,1.9483,90900001.0
2007-03-20 10:15:00,1.94823,1.94838,1.94807,1.94828,58699999.0
2007-03-20 10:16:00,1.94823,1.94841,1.94815,1.94838,127600001.0
2007-03-20 10:17:00,1.94842,1.94843,1.9481,1.94814,66000001.0
2007-03-20 10:18:00,1.94832,1.94847,1.94832,1.94841,20700000.0
2007-03-20 10:19:00,1.94856,1.94927,1.94849,1.94927,107499999.0
2007-03-20 10:20:00,1.94935,1.94944,1.94896,1.94907,33600000.0
2007-03-20 10:21:00,1.94898,1.94898,1.94843,1.94867,78100001.0
2007-03-20 10:22:00,1.94872,1.94872,1.9484,1.9484,33200000.0
2007-03-20 10:23:00,1.94823,1.94877,1.94819,1.9487,27000000.0
2007-03-20 10:24:00,1.94859,1.94859,1.94853,1.94853,32000000.0
2007-03-20 10:25:00,1.94838,1.94851,1.94828,1.94832,78400002.0
2007-03-20 10:26:00,1.94829,1.94861,1.94829,1.94861,79600001.0
2007-03-20 10:27:00,1.9486,1.9486,1.94848,1.9485,35500000.0
2007-03-20 10:28:00,1.94848,1.94853,1.9484,1.94853,30450000.0
2007-03-20 10:29:00,1.94844,1.94844,1.94821,1.94821,52299998.0
2007-03-20 10:30:00,1.94813,1.94824,1.94805,1.94805,45300000.0
2007-03-20 10:31:00,1.94795,1.94811,1.94787,1.94811,35700000.0
2007-03-20 10:32:00,1.94815,1.94827,1.94815,1.94821,55099999.0
2007-03-20 10:33:00,1.94829,1.94845,1.94829,1.9484,99700003.0
2007-03-20 10:34:00,1.94833,1.94839,1.94831,1.94837,77000000.0
2007-03-20 10:35:00,1.94835,1.94835,1.9483,1.9483,18900000.0
2007-03-20 10:36:00,1.94819,1.94819,1.94791,1.94797,59799999.0
2007-03-20 10:37:00,1.94796,1.94798,1.94775,1.94785,65899999.0
2007-03-20 10:38:00,1.94764,1.94764,1.94685,1.94721,55900001.0
2007-03-20 10:39:00,1.94727,1.94728,1.94708,1.94708,87199997.0
2007-03-20 10:40:00,1.94725,1.94739,1.94725,1.94736,43200000.0
2007-03-20 10:41:00,1.94737,1.9475,1.94724,1.94724,40300001.0
2007-03-20 10:42:00,1.94721,1.94742,1.94721,1.9474,60299999.0
2007-03-20 10:43:00,1.94742,1.94742,1.94724,1.94731,101700001.0
2007-03-20 10:44:00,1.94733,1.94746,1.94732,1.94746,44249999.0
2007-03-20 10:45:00,1.94746,1.94746,1.94736,1.94738,6300000.0
2007-03-20 10:46:00,1.94725,1.94732,1.94721,1.94721,89499999.0
2007-03-20 10:47:00,1.94717,1.94719,1.94711,1.94719,46500000.0
2007-03-20 10:48:00,1.94706,1.94709,1.94706,1.94709,10300000.0
2007-03-20 10:49:00,1.94707,1.9472,1.94707,1.9472,23500000.0
2007-03-20 10:50:00,1.94722,1.94735,1.94722,1.94735,53000000.0
2007-03-20 10:51:00,1.94743,1.94748,1.94733,1.9474,59799999.0
2007-03-20 10:52:00,1.94749,1.94766,1.94739,1.94756,63100001.0
2007-03-20 10:53:00,1.94767,1.94781,1.94764,1.9478,62000001.0
2007-03-20 10:54:00,1.9477,1.9478,1.94767,1.94769,73199999.0
2007-03-20 10:55:00,1.94773,1.94773,1.94755,1.94761,66700000.0
2007-03-20 10:56:00,1.94758,1.9477,1.94753,1.94764,63299999.0
2007-03-20 10:57:00,1.94757,1.9477,1.94745,1.9477,25700000.0
2007-03-20 10:58:00,1.94772,1.94772,1.94755,1.94761,93300000.0
2007-03-20 10:59:00,1.94753,1.94766,1.94744,1.94757,64800001.0
2007-03-20 11:00:00,1.94749,1.94749,1.94719,1.94726,40599999.0
2007-03-20 11:01:00,1.9473,1.94739,1.94728,1.94732,72000000.0
2007-03-20 11:02:00,1.94732,1.94737,1.94731,1.94736,39500000.0
2007-03-20 11:03:00,1.94737,1.94749,1.94728,1.94749,35100000.0
2007-03-20 11:04:00,1.94758,1.9476,1.94737,1.94737,78400000.0
2007-03-20 11:05:00,1.94725,1.94735,1.94703,1.94703,66500000.0
2007-03-20 11:06:00,1.94707,1.94707,1.94671,1.94673,86100001.0
2007-03-20 11:07:00,1.94682,1.94684,1.94652,1.9466,108200000.0
2007-03-20 11:08:00,1.94663,1.94671,1.94655,1.94668,87700000.0
2007-03-20 11:09:00,1.94654,1.94671,1.94654,1.9467,83900001.0
2007-03-20 11:10:00,1.94672,1.94695,1.94672,1.9468,68199998.0
2007-03-20 11:11:00,1.94675,1.94675,1.94668,1.9467,80999999.0
2007-03-20 11:12:00,1.94677,1.94693,1.94677,1.94685,74599999.0
2007-03-20 11:13:00,1.94678,1.94691,1.94675,1.94691,54900001.0
2007-03-20 11:14:00,1.94686,1.94687,1.94678,1.94687,17400000.0
2007-03-20 11:15:00,1.94687,1.94687,1.94682,1.94682,31900000.0
2007-03-20 11:16:00,1.94668,1.94668,1.94597,1.94597,50100001.0
2007-03-20 11:17:00,1.94572,1.9458,1.94513,1.94563,120099998.0
2007-03-20 11:18:00,1.9457,1.9457,1.94542,1.94554,124099998.0
2007-03-20 11:19:00,1.94543,1.94544,1.94527,1.94527,85899999.0
2007-03-20 11:20:00,1.94521,1.94522,1.94496,1.94496,29600000.0
2007-03-20 11:21:00,1.94495,1.94511,1.94495,1.94506,53100000.0
2007-03-20 11:22:00,1.94491,1.94491,1.94378,1.94378,133899999.0
2007-03-20 11:23:00,1.94375,1.94378,1.94332,1.9436,84499999.0
2007-03-20 11:24:00,1.94366,1.94381,1.9435,1.94373,58199999.0
2007-03-20 11:25:00,1.94349,1.94356,1.94319,1.94339,39600000.0
2007-03-20 11:26:00,1.94352,1.944,1.94352,1.94396,140100000.0
2007-03-20 11:27:00,1.94396,1.94433,1.94395,1.94433,47100000.0
2007-03-20 11:28:00,1.94459,1.9449,1.94459,1.9446,46000000.0
2007-03-20 11:29:00,1.9446,1.94481,1.94425,1.94481,56000000.0
2007-03-20 11:30:00,1.94545,1.95057,1.94545,1.95055,163399997.0
2007-03-20 11:31:00,1.95025,1.95044,1.94977,1.94977,162500000.0
2007-03-20 11:32:00,1.94966,1.9504,1.94963,1.9504,91200000.0
2007-03-20 11:33:00,1.95067,1.95115,1.95052,1.95115,53200000.0
2007-03-20 11:34:00,1.95143,1.95185,1.95133,1.95185,75400001.0
2007-03-20 11:35:00,1.95192,1.95207,1.95163,1.95163,61099999.0
2007-03-20 11:36:00,1.95155,1.95167,1.95141,1.95148,48000000.0
2007-03-20 11:37:00,1.95135,1.95136,1.95062,1.95062,47900000.0
2007-03-20 11:38:00,1.95057,1.95057,1.95024,1.95024,53500000.0
2007-03-20 11:39:00,1.95022,1.95025,1.94958,1.94959,41100001.0
2007-03-20 11:40:00,1.94964,1.95056,1.94964,1.95056,47500000.0
2007-03-20 11:41:00,1.95082,1.951,1.95082,1.95092,80800002.0
2007-03-20 11:42:00,1.95097,1.9511,1.95095,1.951,66700000.0
2007-03-20 11:43:00,1.95108,1.9512,1.95108,1.95116,49000000.0
2007-03-20 11:44:00,1.95128,1.95155,1.95121,1.95151,80700000.0
2007-03-20 11:45:00,1.95152,1.95159,1.95136,1.95137,87700001.0
2007-03-20 11:46:00,1.95147,1.95147,1.95126,1.9513,65200001.0
2007-03-20 11:47:00,1.9514,1.9514,1.9512,1.95122,124100000.0
2007-03-20 11:48:00,1.95127,1.95162,1.95127,1.95157,112699998.0
2007-03-20 11:49:00,1.95148,1.95182,1.95148,1.95173,106000001.0
2007-03-20 11:50:00,1.95182,1.95226,1.95182,1.95217,99600000.0
2007-03-20 11:51:00,1.95208,1.95233,1.95201,1.95233,16350000.0
2007-03-20 11:52:00,1.9529,1.9536,1.9529,1.9534,13900000.0
2007-03-20 11:53:00,1.95339,1.95354,1.9533,1.95333,50099999.0
2007-03-20 11:54:00,1.9533,1.9536,1.95315,1.9536,99000000.0
2007-03-20 11:55:00,1.95408,1.95504,1.95408,1.95503,61600000.0
2007-03-20 11:56:00,1.95478,1.95478,1.95467,1.95467,29600000.0
2007-03-20 11:57:00,1.95436,1.95436,1.9541,1.95417,60000001.0
2007-03-20 11:58:00,1.95402,1.95415,1.95395,1.95403,44100000.0
2007-03-20 11:59:00,1.95403,1.95439,1.95401,1.95439,119499998.0
2007-03-20 12:00:00,1.95455,1.95466,1.95425,1.95425,43300000.0
2007-03-20 12:01:00,1.95423,1.95498,1.95423,1.95487,59900000.0
2007-03-20 12:02:00,1.95495,1.95558,1.95491,1.9553,92899998.0
2007-03-20 12:03:00,1.95514,1.9553,1.95488,1.95492,51700001.0
2007-03-20 12:04:00,1.95485,1.95496,1.95476,1.95492,62600000.0
2007-03-20 12:05:00,1.95528,1.9555,1.95514,1.9555,88000002.0
2007-03-20 12:06:00,1.95562,1.95614,1.95562,1.95589,57000000.0
2007-03-20 12:07:00,1.95582,1.95582,1.9555,1.9555,77499999.0
2007-03-20 12:08:00,1.95534,1.95534,1.95526,1.95533,42800000.0
2007-03-20 12:09:00,1.9553,1.9553,1.95513,1.95523,29900000.0
2007-03-20 12:10:00,1.9553,1.9553,1.95446,1.95446,50299999.0
2007-03-20 12:11:00,1.95418,1.95433,1.95415,1.95433,34400000.0
2007-03-20 12:12:00,1.9544,1.95453,1.95433,1.9545,87499999.0
2007-03-20 12:13:00,1.95442,1.95454,1.95442,1.95443,30600000.0
2007-03-20 12:14:00,1.9541,1.95411,1.95397,1.95397,29000000.0
2007-03-20 12:15:00,1.95394,1.95406,1.95387,1.95391,63800000.0
2007-03-20 12:16:00,1.95375,1.95403,1.95374,1.95403,49800002.0
2007-03-20 12:17:00,1.9543,1.95456,1.95423,1.95456,109200001.0
2007-03-20 12:18:00,1.95457,1.95473,1.95457,1.95465,30600000.0
2007-03-20 12:19:00,1.9546,1.95473,1.9546,1.95465,71100000.0
2007-03-20 12:20:00,1.95472,1.95472,1.95443,1.95454,24900000.0
2007-03-20 12:21:00,1.95452,1.95455,1.95425,1.95425,75499999.0
2007-03-20 12:22:00,1.95413,1.95442,1.95412,1.95438,60399999.0
2007-03-20 12:23:00,1.95447,1.95449,1.95435,1.95436,45600000.0
2007-03-20 12:24:00,1.95436,1.95443,1.95427,1.95438,51600000.0
2007-03-20 12:25:00,1.95435,1.95448,1.9543,1.95442,47100001.0
2007-03-20 12:26:00,1.95447,1.95451,1.95443,1.95443,32600000.0
2007-03-20 12:27:00,1.9544,1.9544,1.95427,1.9543,15800000.0
2007-03-20 12:28:00,1.95449,1.95477,1.95446,1.95456,114600000.0
2007-03-20 12:29:00,1.95455,1.95459,1.95432,1.95432,87500000.0
2007-03-20 12:30:00,1.95426,1.95454,1.95426,1.9544,126600000.0
2007-03-20 12:31:00,1.9544,1.95451,1.95434,1.95437,117999999.0
2007-03-20 12:32:00,1.95431,1.95431,1.95402,1.95402,65599999.0
2007-03-20 12:33:00,1.95412,1.95427,1.95412,1.95425,100499999.0
2007-03-20 12:34:00,1.95423,1.95423,1.95413,1.95413,69600000.0
2007-03-20 12:35:00,1.95418,1.95429,1.95418,1.95425,111300002.0
2007-03-20 12:36:00,1.9543,1.9543,1.95409,1.95415,69900000.0
2007-03-20 12:37:00,1.95416,1.95462,1.95416,1.95462,57400000.0
2007-03-20 12:38:00,1.95458,1.955,1.95452,1.955,32500000.0
2007-03-20 12:39:00,1.95517,1.95551,1.95517,1.95551,26000000.0
2007-03-20 12:40:00,1.95562,1.95564,1.95548,1.95555,80600001.0
2007-03-20 12:41:00,1.95535,1.95554,1.95513,1.95538,87999999.0
2007-03-20 12:42:00,1.95551,1.9556,1.95545,1.95557,85499998.0
2007-03-20 12:43:00,1.95565,1.9557,1.95552,1.9556,128399997.0
2007-03-20 12:44:00,1.9556,1.95565,1.95547,1.95547,60800000.0
2007-03-20 12:45:00,1.95552,1.95552,1.95509,1.95509,60300002.0
2007-03-20 12:46:00,1.95492,1.9552,1.95492,1.9552,82099998.0
2007-03-20 12:47:00,1.95521,1.95554,1.95513,1.95543,82400000.0
2007-03-20 12:48:00,1.95543,1.9555,1.95534,1.95534,44900000.0
2007-03-20 12:49:00,1.95536,1.95558,1.95536,1.95558,46500002.0
2007-03-20 12:50:00,1.95565,1.95568,1.95561,1.95562,55500000.0
2007-03-20 12:51:00,1.95542,1.95542,1.95513,1.95516,43200000.0
2007-03-20 12:52:00,1.9551,1.95519,1.95501,1.95517,111399999.0
2007-03-20 12:53:00,1.95522,1.95529,1.95503,1.95517,125799999.0
2007-03-20 12:54:00,1.95515,1.95532,1.95515,1.95531,75100000.0
2007-03-20 12:55:00,1.95507,1.95513,1.95502,1.95513,69800000.0
2007-03-20 12:56:00,1.95515,1.95522,1.95503,1.95503,17300000.0
2007-03-20 12:57:00,1.95501,1.95511,1.95492,1.95502,94999999.0
2007-03-20 12:58:00,1.95506,1.95516,1.95503,1.95516,61700000.0
2007-03-20 12:59:00,1.95484,1.9553,1.95484,1.95518,79299999.0
2007-03-20 13:00:00,1.9552,1.9553,1.95506,1.9553,75100001.0
2007-03-20 13:01:00,1.95521,1.9555,1.95521,1.9555,58300000.0
2007-03-20 13:02:00,1.95547,1.95558,1.95544,1.95544,24500000.0
2007-03-20 13:03:00,1.95548,1.95552,1.95534,1.95543,29000000.0
2007-03-20 13:04:00,1.95541,1.95557,1.95537,1.95553,88599999.0
2007-03-20 13:05:00,1.95536,1.9554,1.95529,1.95532,65000001.0
2007-03-20 13:06:00,1.95534,1.9555,1.95528,1.95541,70299999.0
2007-03-20 13:07:00,1.95549,1.95578,1.95549,1.95576,136800001.0
2007-03-20 13:08:00,1.95582,1.95642,1.95582,1.95615,60500000.0
2007-03-20 13:09:00,1.95596,1.95602,1.95583,1.95583,63100000.0
2007-03-20 13:10:00,1.9559,1.9559,1.95567,1.95586,81199999.0
2007-03-20 13:11:00,1.95583,1.95589,1.95577,1.95589,24470000.0
2007-03-20 13:12:00,1.95593,1.95603,1.95577,1.95603,73900000.0
2007-03-20 13:13:00,1.95592,1.95612,1.95592,1.95612,104299999.0
2007-03-20 13:14:00,1.95608,1.95608,1.95594,1.95604,75900000.0
2007-03-20 13:15:00,1.95604,1.95625,1.95601,1.95625,78500000.0
2007-03-20 13:16:00,1.95637,1.95652,1.95637,1.95643,45800000.0
2007-03-20 13:17:00,1.95645,1.95656,1.95642,1.95646,71699999.0
2007-03-20 13:18:00,1.95647,1.95649,1.9562,1.9562,67700000.0
2007-03-20 13:19:00,1.95616,1.95625,1.95605,1.95625,115100000.0
2007-03-20 13:20:00,1.95614,1.95631,1.95608,1.95613,75699998.0
2007-03-20 13:21:00,1.95612,1.95615,1.95602,1.95606,67000000.0
2007-03-20 13:22:00,1.956,1.95613,1.95597,1.95597,76700001.0
2007-03-20 13:23:00,1.95615,1.95652,1.95615,1.95649,58000001.0
2007-03-20 13:24:00,1.95654,1.95691,1.95654,1.95682,37799999.0
2007-03-20 13:25:00,1.95694,1.9571,1.95685,1.9571,57600001.0
2007-03-20 13:26:00,1.95711,1.95711,1.95682,1.95694,104899998.0
2007-03-20 13:27:00,1.95702,1.95758,1.95702,1.95755,58799999.0
2007-03-20 13:28:00,1.95755,1.95755,1.95745,1.95748,69500001.0
2007-03-20 13:29:00,1.95745,1.95745,1.95722,1.95722,148099999.0
2007-03-20 13:30:00,1.95727,1.95747,1.95727,1.95747,86400000.0
2007-03-20 13:31:00,1.95757,1.95757,1.9574,1.9574,35100000.0
2007-03-20 13:32:00,1.95722,1.95722,1.95691,1.95695,73199998.0
2007-03-20 13:33:00,1.95695,1.95739,1.95695,1.9573,97200001.0
2007-03-20 13:34:00,1.95726,1.95753,1.95726,1.95732,99699999.0
2007-03-20 13:35:00,1.95722,1.95731,1.9572,1.95723,85099999.0
2007-03-20 13:36:00,1.95727,1.95741,1.95692,1.95692,132100001.0
2007-03-20 13:37:00,1.95676,1.95696,1.95676,1.95689,139200001.0
2007-03-20 13:38:00,1.95684,1.95717,1.95684,1.95713,115900001.0
2007-03-20 13:39:00,1.95713,1.95723,1.95707,1.95723,65599999.0
2007-03-20 13:40:00,1.95731,1.95735,1.95726,1.95727,106900001.0
2007-03-20 13:41:00,1.95737,1.95737,1.95709,1.95709,82200002.0
2007-03-20 13:42:00,1.95713,1.95761,1.95713,1.95761,59300000.0
2007-03-20 13:43:00,1.95748,1.95748,1.95704,1.95714,58099999.0
2007-03-20 13:44:00,1.95708,1.95728,1.957,1.95726,117199999.0
2007-03-20 13:45:00,1.95715,1.9573,1.95714,1.95726,92100001.0
2007-03-20 13:46:00,1.95713,1.95715,1.95705,1.95715,54799998.0
2007-03-20 13:47:00,1.95717,1.95757,1.95717,1.95745,39000000.0
2007-03-20 13:48:00,1.95751,1.95762,1.95747,1.95757,108599998.0
2007-03-20 13:49:00,1.95746,1.95753,1.95733,1.95753,32599999.0
2007-03-20 13:50:00,1.95757,1.95757,1.95749,1.95749,76800001.0
2007-03-20 13:51:00,1.95752,1.95761,1.95716,1.95716,65899999.0
2007-03-20 13:52:00,1.95717,1.9572,1.95703,1.95708,46300000.0
2007-03-20 13:53:00,1.95712,1.95735,1.95712,1.95722,34900000.0
2007-03-20 13:54:00,1.95723,1.95725,1.95716,1.95725,45499999.0
2007-03-20 13:55:00,1.95726,1.95726,1.95714,1.9572,64400000.0
2007-03-20 13:56:00,1.95728,1.95728,1.95714,1.95717,67399998.0
2007-03-20 13:57:00,1.95715,1.9572,1.9571,1.95718,59400000.0
2007-03-20 13:58:00,1.9571,1.9572,1.95706,1.95706,39900000.0
2007-03-20 13:59:00,1.95702,1.9571,1.95675,1.95675,49600001.0
2007-03-20 14:00:00,1.95663,1.95668,1.95652,1.95655,50300000.0
2007-03-20 14:01:00,1.95668,1.95668,1.95653,1.95653,48800000.0
2007-03-20 14:02:00,1.95635,1.95635,1.956,1.956,41200000.0
2007-03-20 14:03:00,1.95612,1.95625,1.956,1.95615,66400000.0
2007-03-20 14:04:00,1.95622,1.95649,1.95622,1.95649,70299999.0
2007-03-20 14:05:00,1.95645,1.9565,1.95638,1.9565,53599999.0
2007-03-20 14:06:00,1.95656,1.95681,1.95656,1.95673,41500001.0
2007-03-20 14:07:00,1.95671,1.95671,1.95652,1.95652,139100003.0
2007-03-20 14:08:00,1.95654,1.95655,1.9565,1.9565,91400001.0
2007-03-20 14:09:00,1.95665,1.95695,1.95665,1.95687,37599999.0
2007-03-20 14:10:00,1.957,1.95705,1.95679,1.95695,156000004.0
2007-03-20 14:11:00,1.95679,1.95682,1.95671,1.95671,58800000.0
2007-03-20 14:12:00,1.95657,1.95658,1.95649,1.95658,26900000.0
2007-03-20 14:13:00,1.95663,1.95693,1.95644,1.95693,53700000.0
2007-03-20 14:14:00,1.95704,1.95738,1.95704,1.95734,50300000.0
2007-03-20 14:15:00,1.95718,1.95772,1.9571,1.95772,29400000.0
2007-03-20 14:16:00,1.95778,1.95813,1.95777,1.95808,67700000.0
2007-03-20 14:17:00,1.95822,1.95831,1.95802,1.95804,71299999.0
2007-03-20 14:18:00,1.95804,1.95804,1.95782,1.95782,38700000.0
2007-03-20 14:19:00,1.95781,1.95808,1.95777,1.95803,41400000.0
2007-03-20 14:20:00,1.95795,1.95826,1.95795,1.95826,69599999.0
2007-03-20 14:21:00,1.95822,1.95826,1.95808,1.95815,53599999.0
2007-03-20 14:22:00,1.95809,1.95828,1.95804,1.95825,95300001.0
2007-03-20 14:23:00,1.95805,1.95811,1.95788,1.95788,63500000.0
2007-03-20 14:24:00,1.95794,1.95805,1.95788,1.95793,48700001.0
2007-03-20 14:25:00,1.95794,1.95815,1.95794,1.95815,38099999.0
2007-03-20 14:26:00,1.95823,1.95823,1.95808,1.95814,82600001.0
2007-03-20 14:27:00,1.95826,1.95854,1.95826,1.95848,52600000.0
2007-03-20 14:28:00,1.95832,1.95845,1.95832,1.95842,74300001.0
2007-03-20 14:29:00,1.95828,1.95828,1.95804,1.95808,86899997.0
2007-03-20 14:30:00,1.95792,1.95812,1.95755,1.95806,86400001.0
2007-03-20 14:31:00,1.95823,1.95867,1.95823,1.95855,50799999.0
2007-03-20 14:32:00,1.9585,1.95865,1.9584,1.95843,29900000.0
2007-03-20 14:33:00,1.95812,1.95827,1.95803,1.95809,39200000.0
2007-03-20 14:34:00,1.95801,1.95845,1.95796,1.95845,52300000.0
2007-03-20 14:35:00,1.95852,1.95854,1.95829,1.95829,92899999.0
2007-03-20 14:36:00,1.95834,1.9584,1.95825,1.95827,31700000.0
2007-03-20 14:37:00,1.95831,1.9584,1.95817,1.95838,94199999.0
2007-03-20 14:38:00,1.95833,1.95844,1.95833,1.9584,35300000.0
2007-03-20 14:39:00,1.9584,1.9584,1.9582,1.95824,53799999.0
2007-03-20 14:40:00,1.95831,1.95846,1.95826,1.95846,59000000.0
2007-03-20 14:41:00,1.95849,1.95849,1.95836,1.95836,99300001.0
2007-03-20 14:42:00,1.95837,1.95849,1.95836,1.95846,39500000.0
2007-03-20 14:43:00,1.95837,1.95843,1.95833,1.95842,61400000.0
2007-03-20 14:44:00,1.95843,1.9585,1.95832,1.9585,77100000.0
2007-03-20 14:45:00,1.95848,1.95874,1.95846,1.95866,51499999.0
2007-03-20 14:46:00,1.95862,1.95881,1.95862,1.95881,33100000.0
2007-03-20 14:47:00,1.95887,1.95902,1.95874,1.95902,104400001.0
2007-03-20 14:48:00,1.9592,1.95946,1.9592,1.95936,62300000.0
2007-03-20 14:49:00,1.95947,1.95947,1.959,1.959,28400000.0
2007-03-20 14:50:00,1.95906,1.95914,1.959,1.95914,74100000.0
2007-03-20 14:51:00,1.95918,1.95918,1.95889,1.95892,109100000.0
2007-03-20 14:52:00,1.95884,1.95895,1.95879,1.95888,88199999.0
2007-03-20 14:53:00,1.95888,1.95909,1.95888,1.95909,45900001.0
2007-03-20 14:54:00,1.95911,1.95911,1.95893,1.95898,32800000.0
2007-03-20 14:55:00,1.95902,1.95907,1.95901,1.95906,72600000.0
2007-03-20 14:56:00,1.95907,1.95907,1.95877,1.95902,53500000.0
2007-03-20 14:57:00,1.95911,1.95914,1.95893,1.95905,110900000.0
2007-03-20 14:58:00,1.95902,1.95902,1.9588,1.95885,56299999.0
2007-03-20 14:59:00,1.95876,1.95912,1.95875,1.95912,38600000.0
2007-03-20 15:00:00,1.95924,1.95935,1.95919,1.95933,39500000.0
2007-03-20 15:01:00,1.95938,1.95966,1.95938,1.95944,47000000.0
2007-03-20 15:02:00,1.9594,1.95971,1.95934,1.95971,32400000.0
2007-03-20 15:03:00,1.95994,1.9603,1.95994,1.96017,18500000.0
2007-03-20 15:04:00,1.96017,1.96017,1.96008,1.96008,31900000.0
2007-03-20 15:05:00,1.95995,1.96006,1.95983,1.95993,83299999.0
2007-03-20 15:06:00,1.95973,1.95974,1.95953,1.95964,99600000.0
2007-03-20 15:07:00,1.95967,1.95967,1.95889,1.95889,28800000.0
2007-03-20 15:08:00,1.95869,1.95901,1.95867,1.95874,70400000.0
2007-03-20 15:09:00,1.95879,1.95914,1.95879,1.95914,86100000.0
2007-03-20 15:10:00,1.9592,1.95922,1.95906,1.9591,64999998.0
2007-03-20 15:11:00,1.95913,1.95921,1.95906,1.95906,72800001.0
2007-03-20 15:12:00,1.95906,1.95906,1.95883,1.95884,51600000.0
2007-03-20 15:13:00,1.9589,1.9589,1.95829,1.95829,24200000.0
2007-03-20 15:14:00,1.95804,1.95804,1.95782,1.9579,39400000.0
2007-03-20 15:15:00,1.9578,1.95789,1.95774,1.95777,101999999.0
2007-03-20 15:16:00,1.95771,1.95782,1.95768,1.95782,41000000.0
2007-03-20 15:17:00,1.95787,1.958,1.95781,1.958,87400000.0
2007-03-20 15:18:00,1.95806,1.95822,1.95796,1.95807,63799999.0
2007-03-20 15:19:00,1.95806,1.9586,1.95806,1.9586,77700000.0
2007-03-20 15:20:00,1.95872,1.95883,1.95854,1.95859,36600000.0
2007-03-20 15:21:00,1.95866,1.95866,1.95799,1.95799,28100000.0
2007-03-20 15:22:00,1.95779,1.95786,1.95761,1.95782,93800002.0
2007-03-20 15:23:00,1.95768,1.95768,1.95702,1.95703,84000001.0
2007-03-20 15:24:00,1.95702,1.95712,1.95678,1.95678,54900000.0
2007-03-20 15:25:00,1.95678,1.95678,1.95558,1.95558,104599999.0
2007-03-20 15:26:00,1.95555,1.95618,1.95555,1.95618,72599998.0
2007-03-20 15:27:00,1.9563,1.95632,1.95612,1.95632,74400001.0
2007-03-20 15:28:00,1.95634,1.95665,1.95634,1.95661,77500000.0
2007-03-20 15:29:00,1.95668,1.95676,1.95666,1.95669,97349999.0
2007-03-20 15:30:00,1.95685,1.95705,1.95685,1.95692,93700002.0
2007-03-20 15:31:00,1.9571,1.95728,1.95709,1.95727,70699998.0
2007-03-20 15:32:00,1.9571,1.9571,1.95689,1.95697,59200000.0
2007-03-20 15:33:00,1.95694,1.95707,1.95687,1.95707,29400000.0
2007-03-20 15:34:00,1.95695,1.957,1.95673,1.95673,55600000.0
2007-03-20 15:35:00,1.95687,1.95693,1.95676,1.95689,76400000.0
2007-03-20 15:36:00,1.95693,1.95706,1.95693,1.95705,87299999.0
2007-03-20 15:37:00,1.957,1.95705,1.95691,1.95694,48200001.0
2007-03-20 15:38:00,1.95692,1.95711,1.95687,1.95699,15000000.0
2007-03-20 15:39:00,1.95696,1.95718,1.95693,1.95711,62100000.0
2007-03-20 15:40:00,1.95707,1.95725,1.95703,1.95713,86199997.0
2007-03-20 15:41:00,1.95717,1.95737,1.95717,1.95731,60999998.0
2007-03-20 15:42:00,1.95743,1.95765,1.9574,1.95765,72300000.0
2007-03-20 15:43:00,1.95759,1.95777,1.95759,1.95769,65199999.0
2007-03-20 15:44:00,1.95756,1.95761,1.9575,1.95752,68500001.0
2007-03-20 15:45:00,1.95755,1.95772,1.95755,1.95772,89300001.0
2007-03-20 15:46:00,1.9578,1.9579,1.9578,1.9578,41200000.0
2007-03-20 15:47:00,1.95782,1.95801,1.95782,1.95786,41200000.0
2007-03-20 15:48:00,1.95793,1.95808,1.95786,1.95798,89799999.0
2007-03-20 15:49:00,1.95806,1.95845,1.95806,1.95837,89099999.0
2007-03-20 15:50:00,1.95845,1.95852,1.95829,1.95842,97700001.0
2007-03-20 15:51:00,1.95851,1.95859,1.95842,1.95859,51800000.0
2007-03-20 15:52:00,1.95858,1.95877,1.95858,1.95866,111900001.0
2007-03-20 15:53:00,1.95868,1.95876,1.95862,1.95871,51000001.0
2007-03-20 15:54:00,1.95877,1.95897,1.95877,1.9589,84900000.0
2007-03-20 15:55:00,1.9588,1.9588,1.95836,1.95841,56800001.0
2007-03-20 15:56:00,1.95839,1.95839,1.958,1.958,69900001.0
2007-03-20 15:57:00,1.95809,1.95828,1.95804,1.95805,57000000.0
2007-03-20 15:58:00,1.95782,1.95782,1.95728,1.95729,34600000.0
2007-03-20 15:59:00,1.95724,1.95729,1.95712,1.95729,104000000.0
2007-03-20 16:00:00,1.95747,1.95749,1.95699,1.95699,20500000.0
2007-03-20 16:01:00,1.95707,1.95721,1.95664,1.95664,101900001.0
2007-03-20 16:02:00,1.95647,1.9567,1.95647,1.95654,94200000.0
2007-03-20 16:03:00,1.95654,1.95665,1.95654,1.95656,90699999.0
2007-03-20 16:04:00,1.9566,1.95691,1.9566,1.95691,59299999.0
2007-03-20 16:05:00,1.95702,1.95706,1.95697,1.95704,76800000.0
2007-03-20 16:06:00,1.9572,1.95727,1.95708,1.95708,105700001.0
2007-03-20 16:07:00,1.95712,1.95712,1.957,1.95705,33700000.0
2007-03-20 16:08:00,1.95715,1.95723,1.95715,1.95723,18099999.0
2007-03-20 16:09:00,1.95727,1.95733,1.95727,1.95733,38099998.0
2007-03-20 16:10:00,1.95733,1.95751,1.95733,1.95745,88099998.0
2007-03-20 16:11:00,1.95746,1.95751,1.95733,1.95737,56800000.0
2007-03-20 16:12:00,1.95734,1.95741,1.95729,1.95736,44700001.0
2007-03-20 16:13:00,1.95734,1.95752,1.95729,1.95752,68900001.0
2007-03-20 16:14:00,1.95755,1.9577,1.95755,1.95766,59700002.0
2007-03-20 16:15:00,1.95757,1.95773,1.95755,1.95771,96400002.0
2007-03-20 16:16:00,1.95761,1.95761,1.9575,1.95753,19100000.0
2007-03-20 16:17:00,1.95772,1.95778,1.9576,1.9577,105999999.0
2007-03-20 16:18:00,1.95768,1.9577,1.95765,1.95769,43900000.0
2007-03-20 16:19:00,1.95766,1.95767,1.95749,1.95749,35100000.0
2007-03-20 16:20:00,1.95745,1.95751,1.95736,1.95738,102600001.0
2007-03-20 16:21:00,1.95743,1.95749,1.95737,1.95743,51500000.0
2007-03-20 16:22:00,1.95731,1.95754,1.9573,1.95754,50900000.0
2007-03-20 16:23:00,1.95749,1.95754,1.95744,1.95748,70799999.0
2007-03-20 16:24:00,1.95744,1.95744,1.95732,1.95738,22700000.0
2007-03-20 16:25:00,1.95734,1.95739,1.95734,1.95739,55800001.0
2007-03-20 16:26:00,1.9574,1.9575,1.95736,1.95746,86500000.0
2007-03-20 16:27:00,1.95742,1.95748,1.95736,1.9574,92900000.0
2007-03-20 16:28:00,1.95736,1.95739,1.95722,1.95722,38000000.0
2007-03-20 16:29:00,1.95738,1.95742,1.95738,1.95742,13800000.0
2007-03-20 16:30:00,1.95736,1.9575,1.95736,1.9575,54700000.0
2007-03-20 16:31:00,1.95747,1.95748,1.95731,1.95739,141799999.0
2007-03-20 16:32:00,1.95737,1.95749,1.9573,1.9573,85699999.0
2007-03-20 16:33:00,1.95749,1.95752,1.95731,1.95731,74900001.0
2007-03-20 16:34:00,1.95737,1.95765,1.95737,1.95765,68400001.0
2007-03-20 16:35:00,1.95753,1.95753,1.95732,1.95748,44599999.0
2007-03-20 16:36:00,1.95749,1.95749,1.95733,1.95733,104999999.0
2007-03-20 16:37:00,1.95725,1.95725,1.95709,1.95724,41199999.0
2007-03-20 16:38:00,1.95702,1.95712,1.95693,1.95712,79699999.0
2007-03-20 16:39:00,1.95695,1.95703,1.9568,1.9568,89200001.0
2007-03-20 16:40:00,1.95668,1.95681,1.95662,1.95676,69299999.0
2007-03-20 16:41:00,1.95654,1.95694,1.95654,1.95672,100400000.0
2007-03-20 16:42:00,1.95675,1.95684,1.95637,1.95642,116799997.0
2007-03-20 16:43:00,1.95639,1.95647,1.95616,1.95616,79000000.0
2007-03-20 16:44:00,1.95627,1.95641,1.95627,1.95641,55799999.0
2007-03-20 16:45:00,1.95645,1.95651,1.95629,1.95651,83100000.0
2007-03-20 16:46:00,1.95666,1.95685,1.95655,1.95685,106800001.0
2007-03-20 16:47:00,1.95684,1.95693,1.95675,1.95682,94599999.0
2007-03-20 16:48:00,1.95682,1.95684,1.95668,1.95684,35100000.0
2007-03-20 16:49:00,1.95689,1.95706,1.95689,1.95695,40800000.0
2007-03-20 16:50:00,1.95698,1.95699,1.95685,1.95685,95400002.0
2007-03-20 16:51:00,1.95687,1.95705,1.95683,1.95695,132699999.0
2007-03-20 16:52:00,1.9569,1.9569,1.95682,1.95685,32500000.0
2007-03-20 16:53:00,1.95684,1.95697,1.95684,1.95697,42800000.0
2007-03-20 16:54:00,1.95696,1.95711,1.95696,1.95711,52000000.0
2007-03-20 16:55:00,1.95708,1.95708,1.95701,1.95703,45200001.0
2007-03-20 16:56:00,1.95695,1.95705,1.95694,1.95695,80299999.0
2007-03-20 16:57:00,1.95701,1.95705,1.95696,1.95705,48100000.0
2007-03-20 16:58:00,1.95702,1.9571,1.95702,1.95702,85800001.0
2007-03-20 16:59:00,1.9571,1.95716,1.95699,1.95716,40800000.0
2007-03-20 17:00:00,1.95715,1.95724,1.95713,1.95715,130799999.0
2007-03-20 17:01:00,1.95719,1.95719,1.95712,1.95718,81300000.0
2007-03-20 17:02:00,1.95726,1.95729,1.95718,1.95718,57000000.0
2007-03-20 17:03:00,1.9571,1.95717,1.95704,1.95708,67699998.0
2007-03-20 17:04:00,1.957,1.95712,1.95694,1.95705,72400000.0
2007-03-20 17:05:00,1.957,1.95709,1.957,1.95704,30900000.0
2007-03-20 17:06:00,1.95708,1.95721,1.95703,1.95716,88300000.0
2007-03-20 17:07:00,1.95703,1.95717,1.95702,1.95717,56700000.0
2007-03-20 17:08:00,1.95727,1.95738,1.95726,1.95735,76600000.0
2007-03-20 17:09:00,1.95743,1.95755,1.9573,1.95753,25600000.0
2007-03-20 17:10:00,1.95746,1.95748,1.95738,1.95741,52300001.0
2007-03-20 17:11:00,1.95732,1.95732,1.95708,1.95716,58099999.0
2007-03-20 17:12:00,1.95708,1.95708,1.95677,1.95684,87300000.0
2007-03-20 17:13:00,1.95681,1.95703,1.95678,1.95703,67099999.0
2007-03-20 17:14:00,1.95721,1.95734,1.95721,1.95734,58500001.0
2007-03-20 17:15:00,1.9573,1.95738,1.9573,1.95738,38500000.0
2007-03-20 17:16:00,1.9574,1.95752,1.95733,1.95752,31400000.0
2007-03-20 17:17:00,1.95753,1.95759,1.95749,1.95749,55300001.0
2007-03-20 17:18:00,1.95751,1.95763,1.95747,1.95755,51000000.0
2007-03-20 17:19:00,1.95752,1.95752,1.95727,1.95738,83000002.0
2007-03-20 17:20:00,1.95733,1.95737,1.95718,1.95737,31000000.0
2007-03-20 17:21:00,1.95737,1.95756,1.9573,1.9575,43300000.0
2007-03-20 17:22:00,1.9576,1.95767,1.95744,1.9575,77099999.0
2007-03-20 17:23:00,1.95754,1.95777,1.95754,1.95772,74400000.0
2007-03-20 17:24:00,1.95777,1.95781,1.95768,1.9577,32800000.0
2007-03-20 17:25:00,1.95774,1.95778,1.95764,1.95765,40700000.0
2007-03-20 17:26:00,1.95775,1.95779,1.95766,1.95768,52800000.0
2007-03-20 17:27:00,1.95771,1.9578,1.95767,1.95767,31100000.0
2007-03-20 17:28:00,1.95773,1.95773,1.95757,1.95767,74499998.0
2007-03-20 17:29:00,1.95766,1.95766,1.9576,1.9576,39999999.0
2007-03-20 17:30:00,1.95747,1.95764,1.95746,1.95764,63500000.0
2007-03-20 17:31:00,1.95762,1.95762,1.95744,1.95756,52000000.0
2007-03-20 17:32:00,1.95749,1.95794,1.95749,1.95794,5150000.0
2007-03-20 17:33:00,1.95799,1.95799,1.95776,1.95785,71000000.0
2007-03-20 17:34:00,1.95783,1.95805,1.95783,1.95794,80000000.0
2007-03-20 17:35:00,1.95788,1.95794,1.95778,1.95788,36000000.0
2007-03-20 17:36:00,1.95792,1.95811,1.95791,1.95811,43200000.0
2007-03-20 17:37:00,1.95808,1.95813,1.95806,1.95809,61300000.0
2007-03-20 17:38:00,1.95813,1.95823,1.95813,1.95819,54199999.0
2007-03-20 17:39:00,1.95824,1.95824,1.95795,1.958,24900000.0
2007-03-20 17:40:00,1.95799,1.95799,1.95772,1.95772,23900000.0
2007-03-20 17:41:00,1.95772,1.9578,1.95764,1.9577,69499999.0
2007-03-20 17:42:00,1.95772,1.9579,1.95766,1.9579,56100000.0
2007-03-20 17:43:00,1.9579,1.9579,1.95763,1.9578,72400000.0
2007-03-20 17:44:00,1.95778,1.95795,1.95776,1.95795,84299999.0
2007-03-20 17:45:00,1.95787,1.95789,1.95769,1.95789,27500000.0
2007-03-20 17:46:00,1.95793,1.95793,1.95778,1.95784,21700000.0
2007-03-20 17:47:00,1.95781,1.95786,1.95779,1.95782,83199998.0
2007-03-20 17:48:00,1.95787,1.95802,1.95773,1.95773,26900000.0
2007-03-20 17:49:00,1.95779,1.9582,1.95776,1.9582,31200000.0
2007-03-20 17:50:00,1.95806,1.95852,1.95806,1.95847,52800000.0
2007-03-20 17:51:00,1.95844,1.9585,1.95818,1.95818,40099999.0
2007-03-20 17:52:00,1.95807,1.95841,1.95804,1.95841,20400000.0
2007-03-20 17:53:00,1.95842,1.95851,1.9584,1.95851,35199999.0
2007-03-20 17:54:00,1.95841,1.95861,1.95841,1.95861,57200000.0
2007-03-20 17:55:00,1.95872,1.95876,1.95854,1.95854,122099998.0
2007-03-20 17:56:00,1.95843,1.95843,1.95828,1.95843,60100000.0
2007-03-20 17:57:00,1.9584,1.95841,1.95822,1.95824,41900000.0
2007-03-20 17:58:00,1.95818,1.95827,1.95789,1.95789,34400000.0
2007-03-20 17:59:00,1.95793,1.95817,1.95768,1.95781,117700001.0
2007-03-20 18:00:00,1.95773,1.95791,1.95762,1.95782,70300000.0
2007-03-20 18:01:00,1.95793,1.95807,1.95781,1.95781,953599998.0
2007-03-20 18:02:00,1.95772,1.95785,1.95755,1.95785,1117800002.0
2007-03-20 18:03:00,1.95792,1.95792,1.95768,1.95772,1257099999.0
2007-03-20 18:04:00,1.95778,1.95793,1.95775,1.95788,863899994.0
2007-03-20 18:05:00,1.95787,1.958,1.95783,1.95797,1183800001.0
2007-03-20 18:06:00,1.95803,1.95821,1.95797,1.95797,969799994.0
2007-03-20 18:07:00,1.95793,1.95793,1.95772,1.9578,1346400000.0
2007-03-20 18:08:00,1.95781,1.95791,1.95775,1.9578,1285849997.0
2007-03-20 18:09:00,1.95781,1.95803,1.95774,1.95803,509400001.0
2007-03-20 18:10:00,1.95808,1.95812,1.95798,1.958,744049997.0
2007-03-20 18:11:00,1.95804,1.95813,1.958,1.95811,621099998.0
2007-03-20 18:12:00,1.95806,1.95806,1.95779,1.95779,756900002.0
2007-03-20 18:13:00,1.9578,1.95799,1.9578,1.95789,523999999.0
2007-03-20 18:14:00,1.95791,1.9583,1.95791,1.95828,796500005.0
2007-03-20 18:15:00,1.95837,1.95863,1.95837,1.95863,928199999.0
2007-03-20 18:16:00,1.95855,1.95873,1.95842,1.95872,720899999.0
2007-03-20 18:17:00,1.95873,1.95877,1.95859,1.95872,480050000.0
2007-03-20 18:18:00,1.95873,1.95874,1.95863,1.95867,639700002.0
2007-03-20 18:19:00,1.95874,1.95875,1.95863,1.95866,473969999.0
2007-03-20 18:20:00,1.9587,1.95876,1.95865,1.95875,570299996.0
2007-03-20 18:21:00,1.95872,1.95884,1.95861,1.95877,754199998.0
2007-03-20 18:22:00,1.95879,1.9589,1.95869,1.95885,528600000.0
2007-03-20 18:23:00,1.95889,1.95895,1.95878,1.95887,929700008.0
2007-03-20 18:24:00,1.95883,1.95883,1.95862,1.9587,752300001.0
2007-03-20 18:25:00,1.95866,1.95889,1.95866,1.95882,784899998.0
2007-03-20 18:26:00,1.9588,1.95897,1.95868,1.95897,495350004.0
2007-03-20 18:27:00,1.95903,1.95928,1.95903,1.95928,729499997.0
2007-03-20 18:28:00,1.95931,1.95956,1.95922,1.9594,480500004.0
2007-03-20 18:29:00,1.95937,1.95944,1.95922,1.95922,770800004.0
2007-03-20 18:30:00,1.95918,1.95918,1.9589,1.9589,632699998.0
2007-03-20 18:31:00,1.95893,1.9592,1.95893,1.95917,546400000.0
2007-03-20 18:32:00,1.95913,1.95916,1.959,1.9591,358999998.0
2007-03-20 18:33:00,1.95913,1.95948,1.95913,1.95946,777600001.0
2007-03-20 18:34:00,1.9595,1.95973,1.95946,1.95963,652850001.0
2007-03-20 18:35:00,1.95965,1.95977,1.95964,1.95968,367599999.0
2007-03-20 18:36:00,1.9597,1.95993,1.9597,1.9599,118499997.0
2007-03-20 18:37:00,1.95993,1.96007,1.95987,1.95987,98700000.0
2007-03-20 18:38:00,1.95995,1.96041,1.95986,1.9604,133899999.0
2007-03-20 18:39:00,1.96028,1.96037,1.95983,1.9601,253999995.0
2007-03-20 18:40:00,1.96005,1.96011,1.95994,1.95997,333800000.0
2007-03-20 18:41:00,1.95993,1.95996,1.95982,1.95987,343800000.0
2007-03-20 18:42:00,1.95986,1.95995,1.95982,1.95984,150599997.0
2007-03-20 18:43:00,1.9599,1.96018,1.95985,1.96018,145200002.0
2007-03-20 18:44:00,1.96007,1.96034,1.96007,1.9601,313300000.0
2007-03-20 18:45:00,1.96005,1.96015,1.95982,1.95997,257399997.0
2007-03-20 18:46:00,1.9599,1.95994,1.95984,1.95987,170200001.0
2007-03-20 18:47:00,1.95981,1.95996,1.95977,1.95982,202250000.0
2007-03-20 18:48:00,1.95973,1.95986,1.95971,1.95973,372699998.0
2007-03-20 18:49:00,1.95969,1.95973,1.95967,1.95967,131200001.0
2007-03-20 18:50:00,1.95985,1.95999,1.95975,1.95982,174500001.0
2007-03-20 18:51:00,1.95989,1.96036,1.95989,1.96032,464146993.0
2007-03-20 18:52:00,1.96033,1.9605,1.96029,1.96044,555199997.0
2007-03-20 18:53:00,1.9603,1.96042,1.96024,1.96025,409600004.0
2007-03-20 18:54:00,1.96017,1.9602,1.9599,1.9599,252699998.0
2007-03-20 18:55:00,1.95988,1.95994,1.95972,1.95982,633299999.0
2007-03-20 18:56:00,1.95981,1.95991,1.95978,1.95987,191800000.0
2007-03-20 18:57:00,1.9598,1.95983,1.95958,1.95975,431999996.0
2007-03-20 18:58:00,1.95971,1.95983,1.95965,1.95975,589999999.0
2007-03-20 18:59:00,1.95981,1.95998,1.95981,1.95998,412200004.0
2007-03-20 19:00:00,1.95995,1.96001,1.95989,1.95997,233500000.0
2007-03-20 19:01:00,1.96002,1.96008,1.95988,1.9599,56700000.0
2007-03-20 19:02:00,1.95994,1.96034,1.95994,1.96017,302500002.0
2007-03-20 19:03:00,1.9602,1.96027,1.96009,1.96024,663099997.0
2007-03-20 19:04:00,1.9604,1.96115,1.96039,1.9611,246700001.0
2007-03-20 19:05:00,1.96131,1.9616,1.96118,1.96153,152700001.0
2007-03-20 19:06:00,1.9616,1.96169,1.96147,1.9615,650400005.0
2007-03-20 19:07:00,1.96143,1.96147,1.96117,1.96128,416050003.0
2007-03-20 19:08:00,1.96113,1.96138,1.96113,1.96138,545699999.0
2007-03-20 19:09:00,1.96138,1.96142,1.96124,1.96142,244900001.0
2007-03-20 19:10:00,1.96143,1.96156,1.96136,1.96142,406400000.0
2007-03-20 19:11:00,1.96143,1.96147,1.96126,1.96136,137600002.0
2007-03-20 19:12:00,1.96138,1.96157,1.96138,1.9614,254800001.0
2007-03-20 19:13:00,1.96149,1.96166,1.96149,1.96153,416600004.0
2007-03-20 19:14:00,1.9615,1.96171,1.9615,1.96164,219600000.0
2007-03-20 19:15:00,1.96161,1.96161,1.96145,1.96147,293300001.0
2007-03-20 19:16:00,1.96145,1.96146,1.96134,1.96134,149800001.0
2007-03-20 19:17:00,1.96134,1.96141,1.96133,1.96137,239500001.0
2007-03-20 19:18:00,1.96133,1.9614,1.96115,1.96118,268700001.0
2007-03-20 19:19:00,1.96117,1.96121,1.96097,1.96117,367550001.0
2007-03-20 19:20:00,1.96115,1.96115,1.96075,1.96075,375799998.0
2007-03-20 19:21:00,1.96068,1.96068,1.96052,1.96059,295899997.0
2007-03-20 19:22:00,1.96055,1.96055,1.96039,1.96041,250799998.0
2007-03-20 19:23:00,1.9604,1.96057,1.9604,1.96055,413100000.0
2007-03-20 19:24:00,1.96054,1.96054,1.96047,1.96047,110550001.0
2007-03-20 19:25:00,1.96043,1.96044,1.96028,1.96044,116399999.0
2007-03-20 19:26:00,1.96045,1.96045,1.96017,1.96017,252350000.0
2007-03-20 19:27:00,1.96021,1.96036,1.96019,1.96028,652899996.0
2007-03-20 19:28:00,1.96034,1.96058,1.96034,1.96057,405000002.0
2007-03-20 19:29:00,1.96055,1.96064,1.96041,1.96047,268599999.0
2007-03-20 19:30:00,1.96048,1.96053,1.96037,1.96053,479399998.0
2007-03-20 19:31:00,1.96051,1.96061,1.9604,1.96061,361000000.0
2007-03-20 19:32:00,1.96059,1.96059,1.96039,1.96047,324000005.0
2007-03-20 19:33:00,1.96049,1.96071,1.96046,1.96071,179600000.0
2007-03-20 19:34:00,1.9607,1.96077,1.96065,1.9607,170250001.0
2007-03-20 19:35:00,1.96072,1.96092,1.96069,1.96092,367299997.0
2007-03-20 19:36:00,1.96097,1.96108,1.96096,1.961,419700002.0
2007-03-20 19:37:00,1.96093,1.96106,1.96091,1.961,224449998.0
2007-03-20 19:38:00,1.961,1.96108,1.96095,1.96108,86100000.0
2007-03-20 19:39:00,1.96105,1.96123,1.96105,1.96123,209300000.0
2007-03-20 19:40:00,1.96123,1.9614,1.96122,1.96122,329099998.0
2007-03-20 19:41:00,1.96123,1.9614,1.96123,1.96133,380000005.0
2007-03-20 19:42:00,1.9614,1.96152,1.96133,1.96152,280499999.0
2007-03-20 19:43:00,1.96155,1.96159,1.96143,1.96148,127299999.0
2007-03-20 19:44:00,1.9615,1.96159,1.96144,1.96147,414900001.0
2007-03-20 19:45:00,1.96143,1.96158,1.96133,1.96158,158800000.0
2007-03-20 19:46:00,1.96159,1.96166,1.96155,1.96156,237099998.0
2007-03-20 19:47:00,1.96154,1.96156,1.96133,1.96143,158599997.0
2007-03-20 19:48:00,1.96138,1.96139,1.96128,1.96139,178100000.0
2007-03-20 19:49:00,1.96142,1.96143,1.96128,1.96143,261100000.0
2007-03-20 19:50:00,1.96144,1.96144,1.96131,1.96138,331500001.0
2007-03-20 19:51:00,1.9614,1.96152,1.96137,1.96152,238600000.0
2007-03-20 19:52:00,1.96157,1.96164,1.96147,1.96151,172200002.0
2007-03-20 19:53:00,1.96153,1.96153,1.96145,1.96152,58599999.0
2007-03-20 19:54:00,1.96153,1.96156,1.96148,1.96148,225500003.0
2007-03-20 19:55:00,1.96151,1.96166,1.96149,1.96166,67300000.0
2007-03-20 19:56:00,1.96173,1.96196,1.96173,1.96195,311500001.0
2007-03-20 19:57:00,1.96188,1.96196,1.96181,1.96181,405800003.0
2007-03-20 19:58:00,1.96182,1.96193,1.9618,1.96185,300799999.0
2007-03-20 19:59:00,1.96185,1.96221,1.96185,1.96221,318299999.0
2007-03-20 20:00:00,1.9622,1.96224,1.96207,1.96207,213999999.0
2007-03-20 20:01:00,1.96203,1.96204,1.96173,1.96187,203699997.0
2007-03-20 20:02:00,1.96189,1.96197,1.96176,1.96176,166100001.0
2007-03-20 20:03:00,1.96168,1.9618,1.96162,1.96171,94099999.0
2007-03-20 20:04:00,1.96175,1.96193,1.96175,1.96184,182199999.0
2007-03-20 20:05:00,1.96186,1.96203,1.96186,1.9619,164399999.0
2007-03-20 20:06:00,1.96191,1.96207,1.96191,1.96207,244800002.0
2007-03-20 20:07:00,1.96209,1.96213,1.962,1.96208,84900001.0
2007-03-20 20:08:00,1.96214,1.96214,1.96204,1.96214,343899998.0
2007-03-20 20:09:00,1.96206,1.96216,1.96202,1.96209,135900000.0
2007-03-20 20:10:00,1.96208,1.96212,1.96201,1.96202,143500001.0
2007-03-20 20:11:00,1.96206,1.96206,1.96178,1.96178,29600000.0
2007-03-20 20:12:00,1.96166,1.9617,1.96152,1.96154,530399999.0
2007-03-20 20:13:00,1.96146,1.96146,1.96131,1.96131,172899999.0
2007-03-20 20:14:00,1.96135,1.96143,1.96131,1.96138,152000000.0
2007-03-20 20:15:00,1.96142,1.9616,1.96137,1.96146,352500002.0
2007-03-20 20:16:00,1.96146,1.96157,1.96138,1.96138,145900003.0
2007-03-20 20:17:00,1.96133,1.96133,1.96126,1.96129,50400000.0
2007-03-20 20:18:00,1.9613,1.96141,1.9613,1.96135,176599999.0
2007-03-20 20:19:00,1.96137,1.96139,1.9613,1.96136,216099999.0
2007-03-20 20:20:00,1.96129,1.96135,1.96125,1.9613,204300000.0
2007-03-20 20:21:00,1.96125,1.96133,1.96124,1.96133,161199999.0
2007-03-20 20:22:00,1.96135,1.96143,1.9613,1.96139,132000001.0
2007-03-20 20:23:00,1.9614,1.96149,1.96135,1.96145,369500000.0
2007-03-20 20:24:00,1.96145,1.96155,1.96141,1.96148,98500002.0
2007-03-20 20:25:00,1.96145,1.96145,1.96122,1.96127,446600002.0
2007-03-20 20:26:00,1.96121,1.96138,1.9612,1.96121,503600001.0
2007-03-20 20:27:00,1.96123,1.96124,1.96112,1.96117,214500003.0
2007-03-20 20:28:00,1.96112,1.96116,1.96107,1.96108,293300002.0
2007-03-20 20:29:00,1.96108,1.96108,1.96097,1.96103,238499998.0
2007-03-20 20:30:00,1.96105,1.96113,1.96097,1.96111,823199999.0
2007-03-20 20:31:00,1.96113,1.96121,1.96103,1.96103,540200001.0
2007-03-20 20:32:00,1.96102,1.96123,1.96102,1.96117,708199998.0
2007-03-20 20:33:00,1.96124,1.9614,1.9612,1.9613,244100000.0
2007-03-20 20:34:00,1.96136,1.96142,1.96131,1.96131,93800000.0
2007-03-20 20:35:00,1.96128,1.96133,1.96123,1.96126,67300002.0
2007-03-20 20:36:00,1.96133,1.9614,1.96124,1.96127,147500000.0
2007-03-20 20:37:00,1.96122,1.96139,1.96122,1.96137,149799999.0
2007-03-20 20:38:00,1.96136,1.96145,1.96127,1.96136,303400002.0
2007-03-20 20:39:00,1.96141,1.96141,1.96117,1.96122,250900000.0
2007-03-20 20:40:00,1.96126,1.96143,1.96126,1.96138,235399999.0
2007-03-20 20:41:00,1.96135,1.96145,1.96132,1.96142,135900001.0
2007-03-20 20:42:00,1.96139,1.96139,1.96116,1.96123,75300000.0
2007-03-20 20:43:00,1.9613,1.96136,1.96121,1.96122,295149999.0
2007-03-20 20:44:00,1.96115,1.96115,1.96091,1.96106,360900003.0
2007-03-20 20:45:00,1.96104,1.96104,1.96094,1.96103,133100003.0
2007-03-20 20:46:00,1.96103,1.96103,1.96093,1.96093,142300002.0
2007-03-20 20:47:00,1.96086,1.96093,1.96079,1.96093,389599998.0
2007-03-20 20:48:00,1.96094,1.96105,1.9609,1.96105,149099998.0
2007-03-20 20:49:00,1.96109,1.96123,1.96109,1.96117,52200000.0
2007-03-20 20:50:00,1.96107,1.96118,1.96107,1.96115,425899999.0
2007-03-20 20:51:00,1.96111,1.96112,1.96089,1.96089,386100003.0
2007-03-20 20:52:00,1.96078,1.96088,1.96075,1.96079,212100000.0
2007-03-20 20:53:00,1.96076,1.9608,1.96065,1.9607,652300000.0
2007-03-20 20:54:00,1.9607,1.96075,1.96067,1.96067,371999999.0
2007-03-20 20:55:00,1.96068,1.96068,1.96053,1.96053,302899999.0
2007-03-20 20:56:00,1.96048,1.96055,1.9603,1.96045,524500000.0
2007-03-20 20:57:00,1.96047,1.96053,1.96039,1.96042,683499999.0
2007-03-20 20:58:00,1.96048,1.96054,1.96038,1.96043,186299999.0
2007-03-20 20:59:00,1.96043,1.9607,1.96037,1.9607,687299996.0
2007-03-20 21:00:00,1.96077,1.96082,1.96069,1.96076,520199999.0
2007-03-20 21:01:00,1.9607,1.96078,1.96065,1.9607,318900000.0
2007-03-20 21:02:00,1.96068,1.96068,1.96056,1.96065,164400001.0
2007-03-20 21:03:00,1.96057,1.96061,1.96049,1.9605,198300002.0
2007-03-20 21:04:00,1.96048,1.96059,1.96041,1.96052,161499999.0
2007-03-20 21:05:00,1.96052,1.96064,1.96049,1.96054,215500001.0
2007-03-20 21:06:00,1.96048,1.96055,1.96048,1.96055,150700001.0
2007-03-20 21:07:00,1.96052,1.96062,1.96047,1.96062,127200000.0
2007-03-20 21:08:00,1.96071,1.96072,1.96059,1.96059,56900000.0
2007-03-20 21:09:00,1.96054,1.96063,1.96047,1.96049,63400000.0
2007-03-20 21:10:00,1.96052,1.96062,1.96048,1.96062,146899999.0
2007-03-20 21:11:00,1.9606,1.96072,1.96059,1.96072,96750000.0
2007-03-20 21:12:00,1.96078,1.9609,1.96078,1.96085,114900002.0
2007-03-20 21:13:00,1.96076,1.96078,1.96062,1.96062,189400003.0
2007-03-20 21:14:00,1.96062,1.96082,1.96062,1.96072,292400000.0
2007-03-20 21:15:00,1.96079,1.96088,1.96076,1.96077,354000002.0
2007-03-20 21:16:00,1.96077,1.9608,1.96076,1.9608,67300000.0
2007-03-20 21:17:00,1.96082,1.96088,1.96076,1.96086,160200000.0
2007-03-20 21:18:00,1.96082,1.96091,1.96081,1.96084,75200000.0
2007-03-20 21:19:00,1.96093,1.96102,1.96083,1.96085,151199999.0
2007-03-20 21:20:00,1.96084,1.96098,1.96068,1.9608,400099997.0
2007-03-20 21:21:00,1.9608,1.96083,1.96072,1.96078,167400001.0
2007-03-20 21:22:00,1.96083,1.96083,1.96062,1.96062,193200001.0
2007-03-20 21:23:00,1.96069,1.96071,1.96069,1.96071,15300000.0
2007-03-20 21:24:00,1.96072,1.96087,1.96069,1.96087,173299999.0
2007-03-20 21:25:00,1.9609,1.96096,1.96077,1.96087,165100001.0
2007-03-20 21:26:00,1.96092,1.96101,1.96088,1.96095,90999999.0
2007-03-20 21:27:00,1.961,1.96109,1.9609,1.96098,82800001.0
2007-03-20 21:28:00,1.96092,1.96107,1.96092,1.96105,156999999.0
2007-03-20 21:29:00,1.96107,1.96112,1.96103,1.96107,60999999.0
2007-03-20 21:30:00,1.96108,1.96112,1.96108,1.96112,7600000.0
2007-03-20 21:31:00,1.96118,1.9612,1.96107,1.96108,75800000.0
2007-03-20 21:32:00,1.96115,1.96118,1.961,1.96115,200400001.0
2007-03-20 21:33:00,1.96117,1.96125,1.96111,1.96118,173000001.0
2007-03-20 21:34:00,1.96125,1.96125,1.96105,1.96105,240700001.0
2007-03-20 21:35:00,1.96117,1.9615,1.96117,1.9615,55900000.0
2007-03-20 21:36:00,1.96162,1.96187,1.96162,1.96186,68599999.0
2007-03-20 21:37:00,1.96174,1.96178,1.9615,1.9615,227700000.0
2007-03-20 21:38:00,1.96146,1.96173,1.96146,1.96168,107200000.0
2007-03-20 21:39:00,1.96173,1.96182,1.96168,1.96175,77400001.0
2007-03-20 21:40:00,1.96171,1.96171,1.9616,1.96163,147099998.0
2007-03-20 21:41:00,1.96166,1.96175,1.96164,1.96164,145699998.0
2007-03-20 21:42:00,1.96163,1.96163,1.96154,1.96162,91800000.0
2007-03-20 21:43:00,1.96164,1.9618,1.96164,1.96171,68599999.0
2007-03-20 21:44:00,1.96171,1.9618,1.96171,1.96174,127100000.0
2007-03-20 21:45:00,1.96172,1.96175,1.9617,1.96174,100299999.0
2007-03-20 21:46:00,1.96175,1.96177,1.96175,1.96175,176499994.0
2007-03-20 21:47:00,1.96175,1.96177,1.96169,1.96172,186899997.0
2007-03-20 21:48:00,1.9616,1.9617,1.9616,1.96161,134600000.0
2007-03-20 21:49:00,1.96155,1.96162,1.96155,1.96162,104700002.0
2007-03-20 21:50:00,1.9615,1.96156,1.96144,1.9615,53800000.0
2007-03-20 21:51:00,1.96135,1.96151,1.96131,1.96136,176599998.0
2007-03-20 21:52:00,1.96155,1.96157,1.96149,1.96151,34300000.0
2007-03-20 21:53:00,1.96151,1.96155,1.96149,1.9615,39500000.0
2007-03-20 21:54:00,1.96153,1.96153,1.96143,1.96143,108200000.0
2007-03-20 21:55:00,1.96146,1.96153,1.96141,1.96145,206400002.0
2007-03-20 21:56:00,1.96142,1.96142,1.96129,1.96142,80699999.0
2007-03-20 21:57:00,1.96147,1.9615,1.9614,1.9614,90700000.0
2007-03-20 21:58:00,1.96147,1.96147,1.9613,1.9613,72800000.0
2007-03-20 21:59:00,1.96136,1.96147,1.96135,1.96135,354200003.0
2007-03-20 22:00:00,1.9614,1.96145,1.96137,1.9614,162699999.0
2007-03-20 22:01:00,1.96145,1.96145,1.96137,1.96138,171500002.0
2007-03-20 22:02:00,1.9614,1.96145,1.96135,1.96145,190699998.0
2007-03-20 22:03:00,1.9614,1.9614,1.96137,1.9614,100900001.0
2007-03-20 22:04:00,1.96137,1.96145,1.96137,1.9614,343099999.0
2007-03-20 22:05:00,1.96139,1.96139,1.96131,1.96136,94700000.0
2007-03-20 22:06:00,1.96141,1.96157,1.96141,1.96152,19000000.0
2007-03-20 22:07:00,1.96152,1.96152,1.96141,1.96141,56900000.0
2007-03-20 22:08:00,1.9614,1.9614,1.96138,1.96138,53500000.0
2007-03-20 22:09:00,1.96136,1.96136,1.96134,1.96134,9600000.0
2007-03-20 22:10:00,1.96133,1.96139,1.96122,1.96122,24500000.0
2007-03-20 22:11:00,1.96123,1.9613,1.96123,1.96123,36600000.0
2007-03-20 22:12:00,1.96122,1.96131,1.9612,1.96127,212599999.0
2007-03-20 22:13:00,1.96122,1.96132,1.96122,1.9613,76100000.0
2007-03-20 22:14:00,1.96129,1.96129,1.96127,1.96129,18000000.0
2007-03-20 22:15:00,1.96135,1.96135,1.96118,1.96125,236000000.0
2007-03-20 22:16:00,1.96127,1.96147,1.96127,1.96139,345900003.0
2007-03-20 22:17:00,1.96127,1.96151,1.96127,1.96151,31500000.0
2007-03-20 22:18:00,1.96158,1.96165,1.96154,1.96157,116299999.0
2007-03-20 22:19:00,1.96148,1.96149,1.96141,1.96149,94099999.0
2007-03-20 22:20:00,1.96149,1.96151,1.96146,1.96147,53700000.0
2007-03-20 22:21:00,1.9615,1.9615,1.96143,1.96145,188700002.0
2007-03-20 22:22:00,1.96146,1.96163,1.96146,1.96155,62299999.0
2007-03-20 22:23:00,1.96155,1.96165,1.96148,1.96148,141500000.0
2007-03-20 22:24:00,1.96151,1.96162,1.96149,1.96162,50550000.0
2007-03-20 22:25:00,1.9617,1.96177,1.96169,1.96177,95800000.0
2007-03-20 22:26:00,1.9618,1.96185,1.9618,1.96185,45600000.0
2007-03-20 22:27:00,1.96178,1.96179,1.96167,1.96178,80799998.0
2007-03-20 22:28:00,1.96184,1.96201,1.96175,1.96192,90200000.0
2007-03-20 22:29:00,1.96191,1.96206,1.96189,1.96194,217100000.0
2007-03-20 22:30:00,1.96199,1.96206,1.96196,1.96196,120799999.0
2007-03-20 22:31:00,1.96194,1.96194,1.96186,1.96193,74900000.0
2007-03-20 22:32:00,1.96197,1.96211,1.96197,1.96205,251700000.0
2007-03-20 22:33:00,1.96203,1.96203,1.96187,1.96195,99200001.0
2007-03-20 22:34:00,1.96185,1.9619,1.96177,1.9618,185999999.0
2007-03-20 22:35:00,1.9618,1.96184,1.9618,1.96184,40200000.0
2007-03-20 22:36:00,1.96182,1.96182,1.96165,1.96165,42500000.0
2007-03-20 22:37:00,1.96178,1.96191,1.96178,1.96181,80300000.0
2007-03-20 22:38:00,1.96175,1.96185,1.96173,1.96173,67600002.0
2007-03-20 22:39:00,1.96169,1.96169,1.96165,1.96165,26800000.0
2007-03-20 22:40:00,1.96165,1.96165,1.96159,1.9616,138200002.0
2007-03-20 22:41:00,1.96158,1.96158,1.96149,1.96157,116300000.0
2007-03-20 22:42:00,1.9615,1.9615,1.96107,1.96111,52500000.0
2007-03-20 22:43:00,1.9609,1.9609,1.96076,1.96079,73200001.0
2007-03-20 22:44:00,1.96079,1.96089,1.96069,1.96076,97100000.0
2007-03-20 22:45:00,1.96076,1.961,1.96062,1.961,103200001.0
2007-03-20 22:46:00,1.96095,1.9612,1.96095,1.96115,67000000.0
2007-03-20 22:47:00,1.9611,1.96117,1.9611,1.9611,104699999.0
2007-03-20 22:48:00,1.9612,1.96125,1.96112,1.96112,44400000.0
2007-03-20 22:49:00,1.9611,1.96112,1.96105,1.96112,34200000.0
2007-03-20 22:50:00,1.96113,1.96122,1.96109,1.96116,52199999.0
2007-03-20 22:51:00,1.96111,1.9612,1.96111,1.9612,20500000.0
2007-03-20 22:52:00,1.96128,1.96129,1.96124,1.96128,63200000.0
2007-03-20 22:53:00,1.9613,1.9613,1.96099,1.96122,32200001.0
2007-03-20 22:54:00,1.96124,1.9613,1.96123,1.96125,110100000.0
2007-03-20 22:55:00,1.96125,1.96134,1.96124,1.96134,90500001.0
2007-03-20 22:56:00,1.96127,1.96132,1.96122,1.96122,51400000.0
2007-03-20 22:57:00,1.9612,1.9612,1.9612,1.9612,15200000.0
2007-03-20 22:58:00,1.96121,1.96134,1.96121,1.96125,96400000.0
2007-03-20 22:59:00,1.96123,1.96134,1.96119,1.96125,139099999.0
2007-03-20 23:00:00,1.96115,1.96115,1.96086,1.96086,56900001.0
2007-03-20 23:01:00,1.96112,1.96114,1.96087,1.96087,40400000.0
2007-03-20 23:02:00,1.96101,1.96114,1.96101,1.96114,14000000.0
2007-03-20 23:03:00,1.9612,1.9612,1.961,1.961,12900000.0
2007-03-20 23:04:00,1.96089,1.96182,1.96089,1.96182,71900001.0
2007-03-20 23:05:00,1.9618,1.9618,1.96128,1.96134,45600001.0
2007-03-20 23:06:00,1.96131,1.96138,1.96117,1.9612,27700000.0
2007-03-20 23:07:00,1.96132,1.96165,1.96132,1.96165,94000000.0
2007-03-20 23:08:00,1.96135,1.96139,1.96129,1.96139,17700000.0
2007-03-20 23:09:00,1.96158,1.96165,1.96158,1.9616,17000000.0
2007-03-20 23:10:00,1.96156,1.96159,1.96156,1.96159,9500000.0
2007-03-20 23:11:00,1.96155,1.96158,1.96145,1.9615,31300000.0
2007-03-20 23:12:00,1.96156,1.9617,1.96151,1.96151,69200000.0
2007-03-20 23:13:00,1.96158,1.96177,1.96147,1.96177,88500000.0
2007-03-20 23:14:00,1.96176,1.96176,1.96153,1.96174,94399998.0
2007-03-20 23:15:00,1.96167,1.96167,1.96159,1.96163,69000002.0
2007-03-20 23:16:00,1.96171,1.96171,1.96146,1.96146,50800001.0
2007-03-20 23:17:00,1.96131,1.96137,1.96131,1.96137,40300000.0
2007-03-20 23:18:00,1.96137,1.96143,1.96125,1.96141,107399999.0
2007-03-20 23:19:00,1.96136,1.96136,1.96121,1.96121,69500001.0
2007-03-20 23:20:00,1.96124,1.96137,1.96114,1.96128,117900000.0
2007-03-20 23:21:00,1.9613,1.96141,1.96127,1.96136,50500000.0
2007-03-20 23:22:00,1.96125,1.9614,1.9612,1.9614,56300000.0
2007-03-20 23:23:00,1.9614,1.96148,1.96133,1.96139,36400000.0
2007-03-20 23:24:00,1.96124,1.96124,1.96097,1.96104,37500000.0
2007-03-20 23:25:00,1.96098,1.96098,1.96086,1.96089,57700000.0
2007-03-20 23:26:00,1.96098,1.961,1.96098,1.961,8800000.0
2007-03-20 23:27:00,1.96097,1.96117,1.96097,1.96117,40400000.0
2007-03-20 23:28:00,1.9612,1.96134,1.96107,1.96116,49100000.0
2007-03-20 23:29:00,1.96121,1.96121,1.96103,1.96118,131600000.0
2007-03-20 23:30:00,1.96119,1.96125,1.96117,1.96119,30600000.0
2007-03-20 23:31:00,1.9611,1.9611,1.96092,1.96092,49700000.0
2007-03-20 23:32:00,1.9611,1.96118,1.96103,1.9611,65600000.0
2007-03-20 23:33:00,1.96113,1.96113,1.96097,1.96102,20500000.0
2007-03-20 23:34:00,1.96105,1.96118,1.96097,1.96117,64300000.0
2007-03-20 23:35:00,1.9612,1.9612,1.961,1.96113,75600000.0
2007-03-20 23:36:00,1.96108,1.96108,1.96082,1.96094,63900002.0
2007-03-20 23:37:00,1.96089,1.96104,1.96089,1.96098,17500000.0
2007-03-20 23:38:00,1.96089,1.96107,1.96089,1.96097,47899999.0
2007-03-20 23:39:00,1.96111,1.96113,1.96102,1.96107,29200000.0
2007-03-20 23:40:00,1.9611,1.9612,1.9611,1.9612,11600000.0
2007-03-20 23:41:00,1.96122,1.96122,1.96111,1.96111,14700000.0
2007-03-20 23:42:00,1.96115,1.96115,1.96115,1.96115,26299999.0
2007-03-20 23:43:00,1.96111,1.96123,1.96111,1.96123,120399998.0
2007-03-20 23:44:00,1.96127,1.96132,1.9612,1.96122,22000000.0
2007-03-20 23:45:00,1.96114,1.96125,1.96097,1.9611,57600000.0
2007-03-20 23:46:00,1.96137,1.96163,1.96137,1.96163,36200001.0
2007-03-20 23:47:00,1.9617,1.9617,1.96155,1.96155,26500000.0
2007-03-20 23:48:00,1.96153,1.9616,1.9615,1.9615,28200000.0
2007-03-20 23:49:00,1.96155,1.96155,1.96147,1.96147,20800000.0
2007-03-20 23:50:00,1.96152,1.96159,1.96152,1.96152,36200000.0
2007-03-20 23:51:00,1.96152,1.96156,1.96152,1.96156,10100000.0
2007-03-20 23:52:00,1.9616,1.9616,1.9616,1.9616,4800000.0
2007-03-20 23:53:00,1.96147,1.96148,1.96132,1.96147,67899999.0
2007-03-20 23:54:00,1.96133,1.96145,1.96133,1.9614,45500000.0
2007-03-20 23:55:00,1.96158,1.96158,1.96149,1.96152,32200000.0
2007-03-20 23:56:00,1.96154,1.96161,1.96154,1.96161,16000000.0
2007-03-20 23:57:00,1.9616,1.9616,1.9616,1.9616,49400002.0
2007-03-20 23:58:00,1.96153,1.96153,1.9614,1.9614,15600000.0
2007-03-20 23:59:00,1.96164,1.96164,1.96148,1.96163,85300001.0
2007-03-21 00:00:00,1.96162,1.96162,1.96148,1.96154,31900000.0
2007-03-21 00:01:00,1.96164,1.96166,1.96164,1.96166,25500000.0
2007-03-21 00:02:00,1.96163,1.96163,1.96157,1.96157,3100000.0
2007-03-21 00:03:00,1.9615,1.96155,1.96145,1.96155,55600000.0
2007-03-21 00:04:00,1.96127,1.96128,1.96127,1.96128,16300000.0
2007-03-21 00:05:00,1.9614,1.96153,1.9613,1.9613,77099998.0
2007-03-21 00:06:00,1.96144,1.96144,1.96136,1.96136,16000000.0
2007-03-21 00:07:00,1.96117,1.96138,1.96117,1.96138,14370000.0
2007-03-21 00:08:00,1.96143,1.96143,1.96132,1.96132,19300001.0
2007-03-21 00:09:00,1.9613,1.96136,1.96126,1.96136,40300000.0
2007-03-21 00:10:00,1.96133,1.96146,1.96126,1.96132,101500001.0
2007-03-21 00:11:00,1.9613,1.9613,1.96115,1.96115,18800000.0
2007-03-21 00:12:00,1.961,1.96125,1.961,1.96125,26300000.0
2007-03-21 00:13:00,1.96122,1.96133,1.96122,1.96128,61399999.0
2007-03-21 00:14:00,1.96129,1.96129,1.9612,1.96122,24800000.0
2007-03-21 00:15:00,1.96122,1.96128,1.96119,1.96128,14900000.0
2007-03-21 00:16:00,1.96137,1.96137,1.96122,1.96125,77299999.0
2007-03-21 00:17:00,1.96133,1.96137,1.96126,1.96137,82200000.0
2007-03-21 00:18:00,1.9612,1.9612,1.9611,1.9611,8900000.0
2007-03-21 00:19:00,1.96095,1.96095,1.96085,1.9609,43000001.0
2007-03-21 00:20:00,1.96088,1.96088,1.96055,1.96075,102400000.0
2007-03-21 00:21:00,1.96101,1.96109,1.96101,1.96109,16800000.0
2007-03-21 00:22:00,1.96112,1.96114,1.96106,1.96114,31200000.0
2007-03-21 00:23:00,1.9611,1.9611,1.96089,1.96101,23800000.0
2007-03-21 00:24:00,1.96107,1.96107,1.96085,1.96097,27500000.0
2007-03-21 00:25:00,1.96094,1.96102,1.96076,1.96097,116300000.0
2007-03-21 00:26:00,1.96094,1.96114,1.96094,1.9611,50900001.0
2007-03-21 00:27:00,1.96085,1.96108,1.96085,1.96106,58300000.0
2007-03-21 00:28:00,1.96117,1.96118,1.96108,1.96116,35600000.0
2007-03-21 00:29:00,1.96115,1.96123,1.96114,1.96119,117100000.0
2007-03-21 00:30:00,1.96111,1.96111,1.96104,1.96104,10200000.0
2007-03-21 00:31:00,1.96096,1.96099,1.96096,1.96099,3300000.0
2007-03-21 00:32:00,1.96094,1.96101,1.96094,1.96101,7500000.0
2007-03-21 00:33:00,1.96086,1.96094,1.96086,1.96094,15300000.0
2007-03-21 00:34:00,1.96101,1.96101,1.96096,1.96096,4700000.0
2007-03-21 00:35:00,1.96092,1.96092,1.9609,1.9609,25600000.0
2007-03-21 00:36:00,1.96081,1.96091,1.96072,1.96091,25500000.0
2007-03-21 00:37:00,1.96092,1.96097,1.96088,1.96095,54500000.0
2007-03-21 00:38:00,1.96091,1.96091,1.96091,1.96091,28300000.0
2007-03-21 00:39:00,1.96103,1.96103,1.96092,1.96092,26500000.0
2007-03-21 00:40:00,1.96095,1.96095,1.96095,1.96095,29000000.0
2007-03-21 00:41:00,1.96092,1.96095,1.9609,1.96095,29899999.0
2007-03-21 00:42:00,1.96083,1.96083,1.96065,1.96071,41199999.0
2007-03-21 00:43:00,1.96095,1.96095,1.9609,1.9609,52200000.0
2007-03-21 00:44:00,1.9607,1.96087,1.96069,1.96087,49000000.0
2007-03-21 00:45:00,1.9609,1.96101,1.9609,1.96101,15200000.0
2007-03-21 00:46:00,1.96098,1.96107,1.96093,1.96094,69800000.0
2007-03-21 00:47:00,1.96093,1.96108,1.96093,1.96108,63600001.0
2007-03-21 00:48:00,1.96115,1.96122,1.96115,1.96122,40000001.0
2007-03-21 00:49:00,1.96121,1.96131,1.96121,1.96131,15400000.0
2007-03-21 00:50:00,1.96133,1.96138,1.96129,1.96138,44400000.0
2007-03-21 00:51:00,1.9613,1.9613,1.96104,1.9613,65900001.0
2007-03-21 00:52:00,1.96142,1.96142,1.96133,1.96142,25700000.0
2007-03-21 00:53:00,1.9612,1.9612,1.96105,1.96111,89500000.0
2007-03-21 00:54:00,1.9611,1.96115,1.9611,1.96115,10100000.0
2007-03-21 00:55:00,1.96112,1.96119,1.96104,1.96107,63700001.0
2007-03-21 00:56:00,1.96107,1.96108,1.96107,1.96108,11600000.0
2007-03-21 00:57:00,1.96118,1.96118,1.9611,1.9611,48300000.0
2007-03-21 00:58:00,1.96107,1.96115,1.96105,1.9611,50700000.0
2007-03-21 00:59:00,1.96115,1.96117,1.96102,1.9611,130200000.0
2007-03-21 01:00:00,1.96108,1.96111,1.96104,1.9611,68299998.0
2007-03-21 01:01:00,1.96103,1.96103,1.96095,1.96095,14800000.0
2007-03-21 01:02:00,1.96102,1.9611,1.96096,1.96096,84099999.0
2007-03-21 01:03:00,1.96103,1.96105,1.96096,1.96105,61599999.0
2007-03-21 01:04:00,1.96102,1.96105,1.96097,1.96098,54300001.0
2007-03-21 01:05:00,1.96105,1.96105,1.96095,1.961,102899997.0
2007-03-21 01:06:00,1.96078,1.96097,1.96078,1.96096,33200000.0
2007-03-21 01:07:00,1.96099,1.96103,1.96088,1.96088,41500001.0
2007-03-21 01:08:00,1.96081,1.9609,1.96073,1.96086,142199998.0
2007-03-21 01:09:00,1.96088,1.96099,1.96088,1.96096,98100001.0
2007-03-21 01:10:00,1.96095,1.96095,1.96088,1.9609,9300000.0
2007-03-21 01:11:00,1.96098,1.96098,1.96095,1.96095,78500000.0
2007-03-21 01:12:00,1.96097,1.96122,1.96097,1.96114,42700001.0
2007-03-21 01:13:00,1.96093,1.96108,1.96087,1.96107,56800001.0
2007-03-21 01:14:00,1.96118,1.96121,1.96118,1.96118,62100000.0
2007-03-21 01:15:00,1.9611,1.96115,1.96103,1.96115,57299999.0
2007-03-21 01:16:00,1.96118,1.96127,1.96118,1.96127,75599997.0
2007-03-21 01:17:00,1.9613,1.96131,1.96118,1.96121,33100000.0
2007-03-21 01:18:00,1.96116,1.96116,1.96091,1.96095,54000001.0
2007-03-21 01:19:00,1.9609,1.96096,1.9609,1.96096,36500000.0
2007-03-21 01:20:00,1.96092,1.96101,1.96088,1.96097,47400000.0
2007-03-21 01:21:00,1.96075,1.96077,1.96072,1.96077,16000000.0
2007-03-21 01:22:00,1.96085,1.9609,1.96079,1.96082,69800000.0
2007-03-21 01:23:00,1.96084,1.96091,1.96084,1.96091,8600000.0
2007-03-21 01:24:00,1.96098,1.96098,1.96089,1.96092,60000000.0
2007-03-21 01:25:00,1.96094,1.961,1.96078,1.96088,107499999.0
2007-03-21 01:26:00,1.96082,1.96082,1.96053,1.96054,37700001.0
2007-03-21 01:27:00,1.9605,1.96066,1.9605,1.96066,76699999.0
2007-03-21 01:28:00,1.96072,1.96082,1.9607,1.9607,56999999.0
2007-03-21 01:29:00,1.9607,1.9607,1.96054,1.96067,39300000.0
2007-03-21 01:30:00,1.96073,1.96073,1.96062,1.96071,31000000.0
2007-03-21 01:31:00,1.96085,1.96085,1.96067,1.9607,57400000.0
2007-03-21 01:32:00,1.96068,1.96081,1.96063,1.96081,59700001.0
2007-03-21 01:33:00,1.96084,1.96084,1.96071,1.96076,71100002.0
2007-03-21 01:34:00,1.96073,1.96082,1.96065,1.96082,60699998.0
2007-03-21 01:35:00,1.96073,1.96073,1.9606,1.96061,85500002.0
2007-03-21 01:36:00,1.96066,1.96073,1.96066,1.96073,16800000.0
2007-03-21 01:37:00,1.96072,1.96072,1.96055,1.96055,82400001.0
2007-03-21 01:38:00,1.96055,1.96069,1.96055,1.96069,58600000.0
2007-03-21 01:39:00,1.9607,1.96078,1.96059,1.96078,29600000.0
2007-03-21 01:40:00,1.96071,1.96071,1.96061,1.96061,15600000.0
2007-03-21 01:41:00,1.9606,1.96077,1.96057,1.96075,83399998.0
2007-03-21 01:42:00,1.96083,1.96098,1.96083,1.96098,118899998.0
2007-03-21 01:43:00,1.96104,1.96119,1.96104,1.96109,66500001.0
2007-03-21 01:44:00,1.96109,1.96123,1.96109,1.96122,66200000.0
2007-03-21 01:45:00,1.96123,1.96123,1.96112,1.96112,13100000.0
2007-03-21 01:46:00,1.96115,1.96115,1.96105,1.96109,37100000.0
2007-03-21 01:47:00,1.96107,1.96114,1.96098,1.96109,49800000.0
2007-03-21 01:48:00,1.9611,1.96115,1.96105,1.96115,61900000.0
2007-03-21 01:49:00,1.9611,1.9611,1.9611,1.9611,19500000.0
2007-03-21 01:50:00,1.96117,1.96131,1.96103,1.96125,62399999.0
2007-03-21 01:51:00,1.96129,1.96129,1.96121,1.96122,46400000.0
2007-03-21 01:52:00,1.96112,1.96121,1.96112,1.96112,79600002.0
2007-03-21 01:53:00,1.96119,1.96135,1.96113,1.96135,47000001.0
2007-03-21 01:54:00,1.96125,1.96137,1.96125,1.96137,59699999.0
2007-03-21 01:55:00,1.9614,1.96141,1.96135,1.96139,35200000.0
2007-03-21 01:56:00,1.96142,1.96149,1.96139,1.96149,38800000.0
2007-03-21 01:57:00,1.96138,1.96138,1.96131,1.96132,60100000.0
2007-03-21 01:58:00,1.9613,1.96138,1.96112,1.96138,73700002.0
2007-03-21 01:59:00,1.96136,1.96136,1.96115,1.96115,51599999.0
2007-03-21 02:00:00,1.96108,1.96118,1.96105,1.96117,92099998.0
2007-03-21 02:01:00,1.96112,1.96119,1.96107,1.96109,46450000.0
2007-03-21 02:02:00,1.96111,1.96111,1.96099,1.96103,74199999.0
2007-03-21 02:03:00,1.9611,1.96113,1.96104,1.96108,65400000.0
2007-03-21 02:04:00,1.96102,1.96111,1.96097,1.96101,19200000.0
2007-03-21 02:05:00,1.96095,1.96105,1.96095,1.96105,8400000.0
2007-03-21 02:06:00,1.96125,1.96145,1.96125,1.96145,9700000.0
2007-03-21 02:07:00,1.96153,1.96153,1.96144,1.96147,31500001.0
2007-03-21 02:08:00,1.96149,1.96149,1.96146,1.96146,17100000.0
2007-03-21 02:09:00,1.96148,1.96148,1.96145,1.96145,17900000.0
2007-03-21 02:10:00,1.96155,1.96155,1.96147,1.9615,90400002.0
2007-03-21 02:11:00,1.96156,1.96156,1.96136,1.96146,57300000.0
2007-03-21 02:12:00,1.96138,1.96147,1.96137,1.96137,46500001.0
2007-03-21 02:13:00,1.96147,1.96162,1.96136,1.96154,70099999.0
2007-03-21 02:14:00,1.96164,1.96174,1.96156,1.96174,31200000.0
2007-03-21 02:15:00,1.96189,1.96196,1.96187,1.96196,112599999.0
2007-03-21 02:16:00,1.9619,1.9619,1.96178,1.96186,53399999.0
2007-03-21 02:17:00,1.96195,1.96195,1.9619,1.9619,13900000.0
2007-03-21 02:18:00,1.96186,1.96186,1.96166,1.9617,131300001.0
2007-03-21 02:19:00,1.96176,1.96183,1.96166,1.96183,68200000.0
2007-03-21 02:20:00,1.96192,1.962,1.96178,1.962,44900000.0
2007-03-21 02:21:00,1.96195,1.96206,1.96185,1.96199,68100000.0
2007-03-21 02:22:00,1.96185,1.96195,1.96185,1.96187,108700000.0
2007-03-21 02:23:00,1.9619,1.96195,1.96187,1.9619,48999999.0
2007-03-21 02:24:00,1.96191,1.96194,1.96182,1.96182,33900000.0
2007-03-21 02:25:00,1.96183,1.96183,1.96168,1.96175,69599999.0
2007-03-21 02:26:00,1.96175,1.96175,1.96155,1.96155,81100000.0
2007-03-21 02:27:00,1.96143,1.96159,1.96143,1.96155,120600000.0
2007-03-21 02:28:00,1.9615,1.96167,1.96146,1.96147,66200000.0
2007-03-21 02:29:00,1.96156,1.96159,1.96154,1.96158,41200000.0
2007-03-21 02:30:00,1.96149,1.96153,1.96142,1.96142,37800000.0
2007-03-21 02:31:00,1.96149,1.96149,1.96121,1.96121,4800000.0
2007-03-21 02:32:00,1.96148,1.96148,1.96124,1.96124,42900000.0
2007-03-21 02:33:00,1.9613,1.96134,1.96127,1.96129,69400000.0
2007-03-21 02:34:00,1.96122,1.96137,1.96117,1.96117,30400000.0
2007-03-21 02:35:00,1.96125,1.96133,1.96125,1.9613,94900001.0
2007-03-21 02:36:00,1.96128,1.9613,1.96123,1.96128,31000000.0
2007-03-21 02:37:00,1.9613,1.96136,1.96128,1.96135,100000001.0
2007-03-21 02:38:00,1.96127,1.96135,1.96124,1.96127,32700000.0
2007-03-21 02:39:00,1.96128,1.96142,1.96125,1.96137,111599998.0
2007-03-21 02:40:00,1.96128,1.96128,1.96122,1.96122,41500000.0
2007-03-21 02:41:00,1.96122,1.9613,1.96121,1.96121,72599999.0
2007-03-21 02:42:00,1.96119,1.96119,1.96107,1.96107,50300000.0
2007-03-21 02:43:00,1.96101,1.96108,1.96101,1.96106,12300000.0
2007-03-21 02:44:00,1.96102,1.96107,1.96088,1.96104,95200000.0
2007-03-21 02:45:00,1.96093,1.96116,1.96093,1.96105,104300000.0
2007-03-21 02:46:00,1.96106,1.96129,1.96106,1.96119,107899999.0
2007-03-21 02:47:00,1.96125,1.96125,1.9612,1.9612,34199998.0
2007-03-21 02:48:00,1.96118,1.96125,1.96118,1.96118,33400001.0
2007-03-21 02:49:00,1.96117,1.9613,1.96117,1.96122,40000000.0
2007-03-21 02:50:00,1.96128,1.96137,1.96128,1.96137,35300000.0
2007-03-21 02:51:00,1.96132,1.96135,1.96127,1.96131,46000000.0
2007-03-21 02:52:00,1.9612,1.9612,1.96115,1.96118,36400000.0
2007-03-21 02:53:00,1.96122,1.96138,1.96122,1.96131,49400000.0
2007-03-21 02:54:00,1.96133,1.96133,1.96123,1.96126,45800000.0
2007-03-21 02:55:00,1.9612,1.9612,1.96115,1.96115,4200000.0
2007-03-21 02:56:00,1.9613,1.96148,1.9613,1.96148,94799999.0
2007-03-21 02:57:00,1.96146,1.9615,1.96139,1.96139,47600000.0
2007-03-21 02:58:00,1.96144,1.96144,1.96139,1.96139,20700000.0
2007-03-21 02:59:00,1.96135,1.96135,1.96125,1.96125,2800000.0
2007-03-21 03:00:00,1.96102,1.96124,1.96102,1.96117,69100000.0
2007-03-21 03:01:00,1.96128,1.96128,1.96115,1.96118,67200000.0
2007-03-21 03:02:00,1.96125,1.96135,1.96125,1.9613,50800001.0
2007-03-21 03:03:00,1.96137,1.96142,1.96133,1.96142,47700001.0
2007-03-21 03:04:00,1.96142,1.96142,1.96132,1.96141,63100000.0
2007-03-21 03:05:00,1.96137,1.96145,1.96137,1.9614,47800001.0
2007-03-21 03:06:00,1.96135,1.9615,1.96131,1.96135,93999999.0
2007-03-21 03:07:00,1.96143,1.96149,1.96142,1.96147,55000000.0
2007-03-21 03:08:00,1.96138,1.9614,1.9613,1.9613,17300000.0
2007-03-21 03:09:00,1.96125,1.96125,1.96115,1.96125,16800000.0
2007-03-21 03:10:00,1.96123,1.96123,1.96111,1.96112,40900000.0
2007-03-21 03:11:00,1.96105,1.96118,1.96105,1.96108,96799998.0
2007-03-21 03:12:00,1.9612,1.96121,1.9611,1.96117,39000001.0
2007-03-21 03:13:00,1.96119,1.96122,1.96113,1.96119,40200000.0
2007-03-21 03:14:00,1.96117,1.96117,1.96092,1.96106,118700001.0
2007-03-21 03:15:00,1.96121,1.96124,1.96095,1.96113,64700000.0
2007-03-21 03:16:00,1.96125,1.96125,1.9612,1.96125,17300000.0
2007-03-21 03:17:00,1.9612,1.96125,1.9612,1.96125,61900001.0
2007-03-21 03:18:00,1.96122,1.9613,1.96121,1.96124,54599999.0
2007-03-21 03:19:00,1.96115,1.9612,1.96115,1.9612,20099999.0
2007-03-21 03:20:00,1.96132,1.96133,1.96132,1.96133,4500000.0
2007-03-21 03:21:00,1.9614,1.9614,1.9614,1.9614,12300000.0
2007-03-21 03:22:00,1.96126,1.96136,1.96114,1.96125,105399999.0
2007-03-21 03:23:00,1.96135,1.96135,1.96132,1.96132,25200001.0
2007-03-21 03:24:00,1.96111,1.96124,1.96111,1.96124,17500000.0
2007-03-21 03:25:00,1.96143,1.96156,1.96143,1.96156,34999999.0
2007-03-21 03:26:00,1.96156,1.96162,1.96155,1.96158,65400001.0
2007-03-21 03:27:00,1.96154,1.96156,1.96154,1.96156,4700000.0
2007-03-21 03:28:00,1.9615,1.96152,1.96121,1.96135,134200000.0
2007-03-21 03:29:00,1.96168,1.96187,1.96168,1.96181,29700000.0
2007-03-21 03:30:00,1.96177,1.96177,1.96169,1.9617,17900000.0
2007-03-21 03:31:00,1.9616,1.9617,1.9616,1.96167,72499999.0
2007-03-21 03:32:00,1.96159,1.96159,1.9614,1.9614,38500000.0
2007-03-21 03:33:00,1.96135,1.9615,1.96135,1.96137,19800000.0
2007-03-21 03:34:00,1.96131,1.96131,1.96129,1.96129,1300000.0
2007-03-21 03:35:00,1.9614,1.9614,1.9614,1.9614,18299999.0
2007-03-21 03:36:00,1.96134,1.96147,1.96114,1.96126,68800000.0
2007-03-21 03:37:00,1.9614,1.9614,1.96127,1.96129,47500000.0
2007-03-21 03:38:00,1.96125,1.96138,1.96124,1.96124,36300000.0
2007-03-21 03:39:00,1.9614,1.96145,1.9614,1.9614,45200000.0
2007-03-21 03:40:00,1.96143,1.96143,1.96132,1.96137,23400000.0
2007-03-21 03:41:00,1.96128,1.96128,1.96128,1.96128,2000000.0
2007-03-21 03:42:00,1.96126,1.96139,1.96126,1.96132,86799999.0
2007-03-21 03:43:00,1.96127,1.96131,1.96115,1.96122,75000000.0
2007-03-21 03:44:00,1.96134,1.96141,1.96134,1.96141,7800000.0
2007-03-21 03:45:00,1.96147,1.96153,1.96141,1.96153,14800000.0
2007-03-21 03:46:00,1.9615,1.96157,1.96145,1.96145,44300000.0
2007-03-21 03:47:00,1.9615,1.96155,1.96148,1.96155,104899998.0
2007-03-21 03:48:00,1.96145,1.96145,1.96131,1.96145,83900000.0
2007-03-21 03:49:00,1.96138,1.96138,1.96129,1.96138,50599998.0
2007-03-21 03:50:00,1.96128,1.9613,1.96128,1.9613,31199999.0
2007-03-21 03:51:00,1.96122,1.9614,1.96122,1.96131,42299999.0
2007-03-21 03:52:00,1.96127,1.96127,1.96114,1.96121,45300000.0
2007-03-21 03:53:00,1.9612,1.96125,1.9612,1.96125,91000000.0
2007-03-21 03:54:00,1.96148,1.96154,1.96146,1.96147,61600000.0
2007-03-21 03:55:00,1.9615,1.96155,1.9615,1.96155,21800000.0
2007-03-21 03:56:00,1.96153,1.96153,1.96142,1.96147,32500000.0
2007-03-21 03:57:00,1.96137,1.9614,1.96137,1.9614,53599999.0
2007-03-21 03:58:00,1.96133,1.96133,1.96117,1.96124,59799999.0
2007-03-21 03:59:00,1.96108,1.96133,1.96105,1.96133,89300000.0
2007-03-21 04:00:00,1.96106,1.96122,1.96095,1.9612,136100002.0
2007-03-21 04:01:00,1.96117,1.96125,1.96114,1.96114,27600000.0
2007-03-21 04:02:00,1.96106,1.96114,1.96106,1.96114,11900000.0
2007-03-21 04:03:00,1.96125,1.96125,1.96113,1.9612,103999999.0
2007-03-21 04:04:00,1.96127,1.96131,1.96122,1.96122,63500000.0
2007-03-21 04:05:00,1.96123,1.96133,1.96123,1.96123,88800000.0
2007-03-21 04:06:00,1.961,1.96122,1.96092,1.96122,85800001.0
2007-03-21 04:07:00,1.9612,1.96125,1.96113,1.96113,133400005.0
2007-03-21 04:08:00,1.96125,1.96125,1.96115,1.96125,76700000.0
2007-03-21 04:09:00,1.96122,1.96122,1.9611,1.9611,68200001.0
2007-03-21 04:10:00,1.96118,1.96123,1.96113,1.96113,40100000.0
2007-03-21 04:11:00,1.96128,1.96129,1.96122,1.96122,27400000.0
2007-03-21 04:12:00,1.96125,1.96125,1.9612,1.9612,16500000.0
2007-03-21 04:13:00,1.96129,1.96141,1.96125,1.96125,124600000.0
2007-03-21 04:14:00,1.96132,1.96149,1.9613,1.9613,95099999.0
2007-03-21 04:15:00,1.9614,1.96153,1.96139,1.96153,21100000.0
2007-03-21 04:16:00,1.96148,1.96155,1.96141,1.96141,62300000.0
2007-03-21 04:17:00,1.96138,1.9614,1.96138,1.9614,23400000.0
2007-03-21 04:18:00,1.96148,1.96153,1.96148,1.96153,50599999.0
2007-03-21 04:19:00,1.96158,1.96158,1.96152,1.96152,33900000.0
2007-03-21 04:20:00,1.96147,1.9616,1.96147,1.9615,74100001.0
2007-03-21 04:21:00,1.96153,1.96155,1.96151,1.96155,62000001.0
2007-03-21 04:22:00,1.9615,1.96162,1.96146,1.96162,76700000.0
2007-03-21 04:23:00,1.96165,1.96165,1.9616,1.9616,24200000.0
2007-03-21 04:24:00,1.96164,1.96172,1.96163,1.96169,49500000.0
2007-03-21 04:25:00,1.9617,1.9617,1.9617,1.9617,11400000.0
2007-03-21 04:26:00,1.9618,1.96185,1.96176,1.96185,37700000.0
2007-03-21 04:27:00,1.96175,1.96175,1.96149,1.96163,65200000.0
2007-03-21 04:28:00,1.96159,1.96172,1.96156,1.96172,139800000.0
2007-03-21 04:29:00,1.96173,1.96182,1.96172,1.96177,130499999.0
2007-03-21 04:30:00,1.96172,1.96172,1.96172,1.96172,16500000.0
2007-03-21 04:31:00,1.9617,1.9617,1.96157,1.96158,71300000.0
2007-03-21 04:32:00,1.96162,1.96162,1.96149,1.96153,24100000.0
2007-03-21 04:33:00,1.96155,1.96167,1.96148,1.96148,68099998.0
2007-03-21 04:34:00,1.96156,1.96156,1.96154,1.96154,13600000.0
2007-03-21 04:35:00,1.96156,1.96174,1.96156,1.96168,29800000.0
2007-03-21 04:36:00,1.9616,1.96168,1.96155,1.96165,50900000.0
2007-03-21 04:37:00,1.96168,1.96179,1.96162,1.96177,25700000.0
2007-03-21 04:38:00,1.96162,1.96168,1.96142,1.96142,37100000.0
2007-03-21 04:39:00,1.9616,1.9616,1.96146,1.96153,60100000.0
2007-03-21 04:40:00,1.96181,1.96181,1.96157,1.96157,12400000.0
2007-03-21 04:41:00,1.96156,1.9616,1.96145,1.96148,71800000.0
2007-03-21 04:42:00,1.96146,1.96147,1.96138,1.96139,59400000.0
2007-03-21 04:43:00,1.96139,1.9615,1.96139,1.96147,66300000.0
2007-03-21 04:44:00,1.9614,1.96145,1.96135,1.96135,18700000.0
2007-03-21 04:45:00,1.9614,1.9614,1.96135,1.96135,21400000.0
2007-03-21 04:46:00,1.96145,1.96158,1.96145,1.96151,36200000.0
2007-03-21 04:47:00,1.96134,1.96135,1.9613,1.9613,36000000.0
2007-03-21 04:48:00,1.96133,1.96141,1.96125,1.96141,71100000.0
2007-03-21 04:49:00,1.96133,1.96133,1.96129,1.9613,23600000.0
2007-03-21 04:50:00,1.96127,1.9613,1.96122,1.96122,35800000.0
2007-03-21 04:51:00,1.96126,1.96139,1.96126,1.96136,83900000.0
2007-03-21 04:52:00,1.96122,1.96122,1.96111,1.96113,60400000.0
2007-03-21 04:53:00,1.96135,1.96137,1.96132,1.96132,47200000.0
2007-03-21 04:54:00,1.96135,1.96135,1.96135,1.96135,17600000.0
2007-03-21 04:55:00,1.96123,1.96135,1.96123,1.96135,38500001.0
2007-03-21 04:56:00,1.96137,1.9614,1.96122,1.96122,46300000.0
2007-03-21 04:57:00,1.96134,1.96143,1.96132,1.96143,43899999.0
2007-03-21 04:58:00,1.96135,1.96148,1.96135,1.9614,82800000.0
2007-03-21 04:59:00,1.96143,1.96143,1.96143,1.96143,41400002.0
2007-03-21 05:00:00,1.96145,1.96145,1.9614,1.9614,18400000.0
2007-03-21 05:01:00,1.96133,1.96142,1.96133,1.96138,21500000.0
2007-03-21 05:02:00,1.96113,1.96122,1.96105,1.96118,112999998.0
2007-03-21 05:03:00,1.9613,1.9613,1.96114,1.96119,82800001.0
2007-03-21 05:04:00,1.96122,1.96129,1.9612,1.96129,108000000.0
2007-03-21 05:05:00,1.96128,1.96128,1.96108,1.96124,109099998.0
2007-03-21 05:06:00,1.96119,1.9613,1.96115,1.96115,40399999.0
2007-03-21 05:07:00,1.96127,1.96127,1.96112,1.96119,33300000.0
2007-03-21 05:08:00,1.9613,1.9613,1.9613,1.9613,12000000.0
2007-03-21 05:09:00,1.96133,1.96142,1.96132,1.96132,61100001.0
2007-03-21 05:10:00,1.96135,1.96135,1.96135,1.96135,19000000.0
2007-03-21 05:11:00,1.96118,1.96123,1.9611,1.96123,38800000.0
2007-03-21 05:12:00,1.96106,1.96114,1.96106,1.96114,17300000.0
2007-03-21 05:13:00,1.9612,1.96125,1.9612,1.9612,32700000.0
2007-03-21 05:14:00,1.96129,1.96139,1.96129,1.96133,79500000.0
2007-03-21 05:15:00,1.96132,1.96132,1.96118,1.96122,37700000.0
2007-03-21 05:16:00,1.96103,1.96106,1.96095,1.96106,51399999.0
2007-03-21 05:17:00,1.96132,1.96143,1.96129,1.96136,55100001.0
2007-03-21 05:18:00,1.96138,1.96148,1.96138,1.96145,63400000.0
2007-03-21 05:19:00,1.9614,1.96146,1.96135,1.96135,85000002.0
2007-03-21 05:20:00,1.96128,1.96137,1.96128,1.96137,56399999.0
2007-03-21 05:21:00,1.9614,1.96143,1.96133,1.96133,19500000.0
2007-03-21 05:22:00,1.96142,1.96142,1.96128,1.96128,54400000.0
2007-03-21 05:23:00,1.96138,1.96138,1.96134,1.96134,32600000.0
2007-03-21 05:24:00,1.96127,1.96139,1.96127,1.96139,43700000.0
2007-03-21 05:25:00,1.9614,1.96145,1.9614,1.96145,67600000.0
2007-03-21 05:26:00,1.9614,1.96145,1.96138,1.96142,96399998.0
2007-03-21 05:27:00,1.96122,1.96122,1.96116,1.96116,8000000.0
2007-03-21 05:28:00,1.96148,1.96162,1.96148,1.96156,30000000.0
2007-03-21 05:29:00,1.9616,1.9616,1.96155,1.9616,39100000.0
2007-03-21 05:30:00,1.96157,1.96158,1.96148,1.96148,21200000.0
2007-03-21 05:31:00,1.96137,1.96137,1.96127,1.96127,23900000.0
2007-03-21 05:32:00,1.96131,1.96137,1.9613,1.96137,18900000.0
2007-03-21 05:33:00,1.96142,1.96142,1.96135,1.9614,33000000.0
2007-03-21 05:34:00,1.96144,1.96153,1.96119,1.96153,97899999.0
2007-03-21 05:35:00,1.96155,1.9616,1.96143,1.9616,28200000.0
2007-03-21 05:36:00,1.96156,1.96156,1.96147,1.96148,15300000.0
2007-03-21 05:37:00,1.96137,1.9614,1.96135,1.96135,33600001.0
2007-03-21 05:38:00,1.96148,1.96148,1.96143,1.96143,37200002.0
2007-03-21 05:39:00,1.9614,1.9614,1.96137,1.96137,33599999.0
2007-03-21 05:40:00,1.96145,1.96145,1.9613,1.9614,108999998.0
2007-03-21 05:41:00,1.96114,1.9613,1.96114,1.9613,92299999.0
2007-03-21 05:42:00,1.96147,1.96153,1.96147,1.96153,21200000.0
2007-03-21 05:43:00,1.96151,1.96151,1.96144,1.96144,44100000.0
2007-03-21 05:44:00,1.96145,1.96145,1.96138,1.96138,63999999.0
2007-03-21 05:45:00,1.96143,1.96143,1.96143,1.96143,3600000.0
2007-03-21 05:46:00,1.96136,1.96146,1.96135,1.9614,47300000.0
2007-03-21 05:47:00,1.96142,1.9615,1.96142,1.96147,59800000.0
2007-03-21 05:48:00,1.96145,1.96145,1.9614,1.96145,89900001.0
2007-03-21 05:49:00,1.96123,1.9613,1.96123,1.9613,25500000.0
2007-03-21 05:50:00,1.96144,1.96151,1.96144,1.96151,7300000.0
2007-03-21 05:51:00,1.96142,1.96153,1.96142,1.96153,20100000.0
2007-03-21 05:52:00,1.96127,1.96143,1.96116,1.96143,90000000.0
2007-03-21 05:53:00,1.9615,1.96155,1.96145,1.96152,61399999.0
2007-03-21 05:54:00,1.96157,1.96165,1.96143,1.96156,38100000.0
2007-03-21 05:55:00,1.9615,1.96155,1.9615,1.9615,53400000.0
2007-03-21 05:56:00,1.96139,1.96146,1.96119,1.96119,56000000.0
2007-03-21 05:57:00,1.96152,1.96152,1.96137,1.96139,30200000.0
2007-03-21 05:58:00,1.96138,1.96141,1.9613,1.96139,15800000.0
2007-03-21 05:59:00,1.96137,1.96142,1.9613,1.96139,96400002.0
2007-03-21 06:00:00,1.96137,1.96137,1.96106,1.96115,57499999.0
2007-03-21 06:01:00,1.96132,1.96132,1.9612,1.9612,33600000.0
2007-03-21 06:02:00,1.96125,1.96128,1.96115,1.96125,43099999.0
2007-03-21 06:03:00,1.96137,1.96137,1.96125,1.96135,109200001.0
2007-03-21 06:04:00,1.96145,1.96145,1.96145,1.96145,11100000.0
2007-03-21 06:05:00,1.9614,1.96145,1.96137,1.9614,22000000.0
2007-03-21 06:06:00,1.96135,1.96145,1.96135,1.9614,71600001.0
2007-03-21 06:07:00,1.96143,1.96149,1.96137,1.96148,74500001.0
2007-03-21 06:08:00,1.96146,1.96149,1.96146,1.96149,5800000.0
2007-03-21 06:09:00,1.96143,1.96152,1.9614,1.9614,92199999.0
2007-03-21 06:10:00,1.9614,1.96153,1.96138,1.96153,46000000.0
2007-03-21 06:11:00,1.96133,1.96148,1.96126,1.96139,67300001.0
2007-03-21 06:12:00,1.96147,1.96147,1.96135,1.96138,42750000.0
2007-03-21 06:13:00,1.9615,1.96155,1.9615,1.9615,25600000.0
2007-03-21 06:14:00,1.96148,1.96148,1.96144,1.96147,38300001.0
2007-03-21 06:15:00,1.96147,1.96153,1.96141,1.96153,17600000.0
2007-03-21 06:16:00,1.9615,1.96157,1.96145,1.96145,138100002.0
2007-03-21 06:17:00,1.9614,1.96145,1.96135,1.9614,74000000.0
2007-03-21 06:18:00,1.9615,1.9615,1.96139,1.96141,39500000.0
2007-03-21 06:19:00,1.9613,1.96136,1.9613,1.96136,28000000.0
2007-03-21 06:20:00,1.96136,1.96143,1.96134,1.96143,16000000.0
2007-03-21 06:21:00,1.96139,1.96145,1.96134,1.96138,59600000.0
2007-03-21 06:22:00,1.96139,1.9615,1.96139,1.96148,88799999.0
2007-03-21 06:23:00,1.96133,1.96146,1.96118,1.96127,67000000.0
2007-03-21 06:24:00,1.96148,1.96149,1.96132,1.96149,77300001.0
2007-03-21 06:25:00,1.96128,1.96146,1.96128,1.96146,32100000.0
2007-03-21 06:26:00,1.96137,1.96145,1.96137,1.96145,57899999.0
2007-03-21 06:27:00,1.9614,1.96148,1.96137,1.96148,46000000.0
2007-03-21 06:28:00,1.96135,1.9614,1.96111,1.96133,78600000.0
2007-03-21 06:29:00,1.9614,1.96144,1.96139,1.96142,39900000.0
2007-03-21 06:30:00,1.9614,1.96152,1.96139,1.96152,74000001.0
2007-03-21 06:31:00,1.96148,1.96155,1.96148,1.9615,8200000.0
2007-03-21 06:32:00,1.96152,1.96158,1.96152,1.96152,64800000.0
2007-03-21 06:33:00,1.96154,1.96162,1.96154,1.96158,21900000.0
2007-03-21 06:34:00,1.96155,1.96165,1.96154,1.96154,49000000.0
2007-03-21 06:35:00,1.96131,1.96149,1.96131,1.96136,73200000.0
2007-03-21 06:36:00,1.96152,1.96158,1.96143,1.9615,81599999.0
2007-03-21 06:37:00,1.9615,1.96156,1.96149,1.96152,25800000.0
2007-03-21 06:38:00,1.96155,1.96155,1.96155,1.96155,9400000.0
2007-03-21 06:39:00,1.96154,1.96161,1.96154,1.96161,22200000.0
2007-03-21 06:40:00,1.96162,1.96162,1.96155,1.96155,36200001.0
2007-03-21 06:41:00,1.96155,1.96155,1.96148,1.96155,65099998.0
2007-03-21 06:42:00,1.96151,1.96151,1.96144,1.96144,10600000.0
2007-03-21 06:43:00,1.96137,1.9614,1.9613,1.96133,79600001.0
2007-03-21 06:44:00,1.96137,1.9614,1.96129,1.96132,15200000.0
2007-03-21 06:45:00,1.96133,1.96143,1.96125,1.96138,41200000.0
2007-03-21 06:46:00,1.96145,1.96145,1.96135,1.96142,26300000.0
2007-03-21 06:47:00,1.96139,1.96141,1.96132,1.96132,90200000.0
2007-03-21 06:48:00,1.96139,1.96139,1.96126,1.96135,18000000.0
2007-03-21 06:49:00,1.96129,1.96138,1.96126,1.96128,38800000.0
2007-03-21 06:50:00,1.96126,1.96134,1.96126,1.96134,19900000.0
2007-03-21 06:51:00,1.96134,1.9614,1.96129,1.96135,40800000.0
2007-03-21 06:52:00,1.96133,1.96138,1.96109,1.96109,92200001.0
2007-03-21 06:53:00,1.9614,1.9614,1.96133,1.96133,60400000.0
2007-03-21 06:54:00,1.96139,1.96139,1.96131,1.96135,22000000.0
2007-03-21 06:55:00,1.96136,1.96139,1.96135,1.96135,33900000.0
2007-03-21 06:56:00,1.9613,1.9614,1.9613,1.9614,7000000.0
2007-03-21 06:57:00,1.96118,1.96129,1.96115,1.96129,106899999.0
2007-03-21 06:58:00,1.96138,1.96138,1.96137,1.96137,4500000.0
2007-03-21 06:59:00,1.96123,1.96123,1.9611,1.9611,30900000.0
2007-03-21 07:00:00,1.96125,1.96125,1.96118,1.96118,69300001.0
2007-03-21 07:01:00,1.9612,1.96132,1.96118,1.96124,41500000.0
2007-03-21 07:02:00,1.96133,1.96135,1.96133,1.96135,7100000.0
2007-03-21 07:03:00,1.9613,1.96137,1.9613,1.9613,99400001.0
2007-03-21 07:04:00,1.96135,1.96135,1.9613,1.9613,20800000.0
2007-03-21 07:05:00,1.9613,1.96139,1.96129,1.9613,99199998.0
2007-03-21 07:06:00,1.96132,1.96132,1.96128,1.96128,15600000.0
2007-03-21 07:07:00,1.96145,1.96145,1.96134,1.96138,24500000.0
2007-03-21 07:08:00,1.96144,1.96144,1.9613,1.96137,60400001.0
2007-03-21 07:09:00,1.9613,1.96134,1.96122,1.96134,40500001.0
2007-03-21 07:10:00,1.96135,1.9614,1.96135,1.9614,6800000.0
2007-03-21 07:11:00,1.96123,1.96126,1.96118,1.96126,33500000.0
2007-03-21 07:12:00,1.96121,1.96121,1.96111,1.96111,12600000.0
2007-03-21 07:13:00,1.96138,1.96138,1.96124,1.96126,109699999.0
2007-03-21 07:14:00,1.96124,1.96139,1.96124,1.96133,85800000.0
2007-03-21 07:15:00,1.9614,1.96145,1.96127,1.96145,92100002.0
2007-03-21 07:16:00,1.96147,1.96147,1.96142,1.96146,11200000.0
2007-03-21 07:17:00,1.96148,1.96157,1.96142,1.96157,102800001.0
2007-03-21 07:18:00,1.96155,1.96155,1.96155,1.96155,25500000.0
2007-03-21 07:19:00,1.96164,1.96186,1.96164,1.96177,25200000.0
2007-03-21 07:20:00,1.96175,1.96197,1.96175,1.96195,76500001.0
2007-03-21 07:21:00,1.96188,1.96198,1.96184,1.96198,32400000.0
2007-03-21 07:22:00,1.96193,1.962,1.96193,1.96198,72999999.0
2007-03-21 07:23:00,1.96201,1.96201,1.96199,1.96199,17500000.0
2007-03-21 07:24:00,1.96203,1.96203,1.96187,1.96194,80300000.0
2007-03-21 07:25:00,1.96195,1.96206,1.96191,1.96202,91099998.0
2007-03-21 07:26:00,1.96203,1.96208,1.96199,1.96208,66100000.0
2007-03-21 07:27:00,1.962,1.96213,1.962,1.96203,45700000.0
2007-03-21 07:28:00,1.96203,1.96205,1.96203,1.96205,2900000.0
2007-03-21 07:29:00,1.96202,1.96205,1.96187,1.96205,65250000.0
2007-03-21 07:30:00,1.9621,1.9621,1.96205,1.96205,29599999.0
2007-03-21 07:31:00,1.96203,1.96204,1.96198,1.962,97500000.0
2007-03-21 07:32:00,1.96198,1.962,1.96194,1.96195,39900000.0
2007-03-21 07:33:00,1.96202,1.96206,1.96193,1.96198,51200000.0
2007-03-21 07:34:00,1.96197,1.96211,1.96197,1.96201,58000000.0
2007-03-21 07:35:00,1.96205,1.96208,1.96195,1.962,69300000.0
2007-03-21 07:36:00,1.96207,1.96208,1.96206,1.96206,52699999.0
2007-03-21 07:37:00,1.96218,1.96218,1.96205,1.96216,90500000.0
2007-03-21 07:38:00,1.96218,1.96224,1.96214,1.96214,79199998.0
2007-03-21 07:39:00,1.962,1.96211,1.962,1.9621,38800000.0
2007-03-21 07:40:00,1.96205,1.96213,1.96199,1.96206,33300000.0
2007-03-21 07:41:00,1.9621,1.9621,1.96205,1.96205,34200000.0
2007-03-21 07:42:00,1.96193,1.96193,1.96166,1.96166,51199999.0
2007-03-21 07:43:00,1.96173,1.96173,1.96144,1.96144,85799999.0
2007-03-21 07:44:00,1.9614,1.96144,1.96132,1.9614,31100000.0
2007-03-21 07:45:00,1.96135,1.96137,1.9613,1.9613,71900001.0
2007-03-21 07:46:00,1.96126,1.96129,1.96125,1.96129,61499998.0
2007-03-21 07:47:00,1.96135,1.96144,1.96135,1.96141,54599999.0
2007-03-21 07:48:00,1.96148,1.96148,1.9614,1.9614,10000000.0
2007-03-21 07:49:00,1.96142,1.9615,1.96136,1.96143,59800000.0
2007-03-21 07:50:00,1.9614,1.9614,1.96137,1.96137,11200000.0
2007-03-21 07:51:00,1.9614,1.96145,1.9614,1.9614,18500000.0
2007-03-21 07:52:00,1.96145,1.96145,1.96145,1.96145,14800000.0
2007-03-21 07:53:00,1.96138,1.96138,1.96138,1.96138,14000000.0
2007-03-21 07:54:00,1.96145,1.96145,1.96138,1.9614,7700000.0
2007-03-21 07:55:00,1.9614,1.9614,1.9614,1.9614,22900000.0
2007-03-21 07:56:00,1.96145,1.96145,1.96138,1.96138,14400000.0
2007-03-21 07:57:00,1.96119,1.96134,1.96116,1.96134,40000001.0
2007-03-21 07:58:00,1.96125,1.96135,1.96125,1.96135,40400000.0
2007-03-21 07:59:00,1.9613,1.96135,1.96125,1.96135,28900000.0
2007-03-21 08:00:00,1.96134,1.96136,1.96134,1.96136,9500000.0
2007-03-21 08:01:00,1.96148,1.96159,1.96145,1.96145,78900000.0
2007-03-21 08:02:00,1.96148,1.96159,1.96148,1.96151,58800000.0
2007-03-21 08:03:00,1.96154,1.96165,1.96154,1.96157,51100001.0
2007-03-21 08:04:00,1.96159,1.96163,1.96152,1.96158,71600000.0
2007-03-21 08:05:00,1.96152,1.96152,1.96134,1.96149,70000001.0
2007-03-21 08:06:00,1.96143,1.96164,1.96143,1.96164,46699999.0
2007-03-21 08:07:00,1.9616,1.96165,1.96158,1.9616,35200000.0
2007-03-21 08:08:00,1.96158,1.96163,1.9615,1.96163,50599999.0
2007-03-21 08:09:00,1.96158,1.96172,1.96158,1.96172,68600000.0
2007-03-21 08:10:00,1.9617,1.96175,1.96168,1.96175,92899999.0
2007-03-21 08:11:00,1.9617,1.9617,1.96151,1.96151,105300003.0
2007-03-21 08:12:00,1.96152,1.96163,1.96152,1.96159,65300001.0
2007-03-21 08:13:00,1.96168,1.96173,1.96165,1.96166,37100000.0
2007-03-21 08:14:00,1.96174,1.96174,1.96167,1.9617,47450000.0
2007-03-21 08:15:00,1.96175,1.96175,1.96165,1.9617,51400000.0
2007-03-21 08:16:00,1.96165,1.96168,1.96153,1.96166,79500000.0
2007-03-21 08:17:00,1.9617,1.96175,1.9617,1.96172,25800000.0
2007-03-21 08:18:00,1.96167,1.96167,1.96155,1.96155,79600000.0
2007-03-21 08:19:00,1.96158,1.96161,1.96148,1.96149,39600000.0
2007-03-21 08:20:00,1.96144,1.96149,1.96134,1.96147,61900000.0
2007-03-21 08:21:00,1.96152,1.96165,1.96152,1.96156,101799998.0
2007-03-21 08:22:00,1.96161,1.96161,1.96159,1.96159,15600000.0
2007-03-21 08:23:00,1.96153,1.96161,1.96145,1.96161,26500000.0
2007-03-21 08:24:00,1.96159,1.96159,1.96146,1.96157,61500000.0
2007-03-21 08:25:00,1.96149,1.96156,1.96147,1.96148,109700000.0
2007-03-21 08:26:00,1.96139,1.96139,1.96127,1.96127,95900001.0
2007-03-21 08:27:00,1.9613,1.96138,1.9613,1.9613,24500000.0
2007-03-21 08:28:00,1.96122,1.96135,1.96122,1.96128,107699998.0
2007-03-21 08:29:00,1.96128,1.96136,1.96126,1.96136,38599999.0
2007-03-21 08:30:00,1.96139,1.9614,1.96133,1.96133,43600000.0
2007-03-21 08:31:00,1.96125,1.96133,1.9612,1.96133,58800000.0
2007-03-21 08:32:00,1.96132,1.96132,1.9612,1.96121,40300000.0
2007-03-21 08:33:00,1.9612,1.96128,1.96118,1.96118,87900001.0
2007-03-21 08:34:00,1.9611,1.96124,1.9611,1.96119,49599999.0
2007-03-21 08:35:00,1.9612,1.96125,1.961,1.96114,63099999.0
2007-03-21 08:36:00,1.96119,1.9613,1.96104,1.9613,56699999.0
2007-03-21 08:37:00,1.96127,1.96137,1.96127,1.96137,49500000.0
2007-03-21 08:38:00,1.96143,1.96143,1.96132,1.96143,64600000.0
2007-03-21 08:39:00,1.96143,1.96196,1.96136,1.96196,50000000.0
2007-03-21 08:40:00,1.96218,1.96236,1.96201,1.96227,77399999.0
2007-03-21 08:41:00,1.96252,1.9626,1.96218,1.96222,93500001.0
2007-03-21 08:42:00,1.96222,1.96227,1.96209,1.96227,69599999.0
2007-03-21 08:43:00,1.96228,1.96228,1.96213,1.96215,38000000.0
2007-03-21 08:44:00,1.96215,1.96216,1.96207,1.96209,75200000.0
2007-03-21 08:45:00,1.96224,1.96224,1.96184,1.96206,116200002.0
2007-03-21 08:46:00,1.9621,1.96215,1.9621,1.96215,69900002.0
2007-03-21 08:47:00,1.96211,1.96211,1.96197,1.96208,84999999.0
2007-03-21 08:48:00,1.96208,1.96214,1.96195,1.96201,87499998.0
2007-03-21 08:49:00,1.96217,1.96218,1.96212,1.96212,38300000.0
2007-03-21 08:50:00,1.9621,1.96221,1.9621,1.96221,73000000.0
2007-03-21 08:51:00,1.96218,1.96223,1.96208,1.96223,71400000.0
2007-03-21 08:52:00,1.9622,1.96231,1.9622,1.96231,26400000.0
2007-03-21 08:53:00,1.96226,1.96226,1.96211,1.96217,64200000.0
2007-03-21 08:54:00,1.96222,1.96251,1.96222,1.96251,69500000.0
2007-03-21 08:55:00,1.96259,1.9627,1.96253,1.9627,21700000.0
2007-03-21 08:56:00,1.96273,1.96285,1.96261,1.96285,77900000.0
2007-03-21 08:57:00,1.96297,1.96297,1.96288,1.96288,8700000.0
2007-03-21 08:58:00,1.96274,1.96286,1.96269,1.9628,109099998.0
2007-03-21 08:59:00,1.96293,1.96295,1.96291,1.96295,45599999.0
2007-03-21 09:00:00,1.96298,1.96344,1.96297,1.96338,55300000.0
2007-03-21 09:01:00,1.96349,1.96355,1.96344,1.96349,116400001.0
2007-03-21 09:02:00,1.96351,1.96371,1.96351,1.96358,15500000.0
2007-03-21 09:03:00,1.96338,1.96338,1.9624,1.96248,39700000.0
2007-03-21 09:04:00,1.96248,1.96275,1.96246,1.96271,72700000.0
2007-03-21 09:05:00,1.96291,1.96299,1.96291,1.96299,9800000.0
2007-03-21 09:06:00,1.96308,1.96308,1.9628,1.9628,28300000.0
2007-03-21 09:07:00,1.96267,1.96279,1.96262,1.96265,43100000.0
2007-03-21 09:08:00,1.96263,1.96267,1.96258,1.96258,44400000.0
2007-03-21 09:09:00,1.96272,1.96272,1.96251,1.96263,39900000.0
2007-03-21 09:10:00,1.96275,1.96289,1.96275,1.96286,114699998.0
2007-03-21 09:11:00,1.96282,1.9629,1.96277,1.96282,98999999.0
2007-03-21 09:12:00,1.96261,1.9627,1.96242,1.96253,72300000.0
2007-03-21 09:13:00,1.96253,1.96254,1.96246,1.96254,53799999.0
2007-03-21 09:14:00,1.96257,1.96267,1.96221,1.96254,64970001.0
2007-03-21 09:15:00,1.96246,1.96258,1.96239,1.9625,42400000.0
2007-03-21 09:16:00,1.9623,1.96242,1.9623,1.96235,73100001.0
2007-03-21 09:17:00,1.96244,1.9626,1.96244,1.96252,92700002.0
2007-03-21 09:18:00,1.96245,1.96255,1.96235,1.96255,89500001.0
2007-03-21 09:19:00,1.9624,1.96255,1.9624,1.96251,23200000.0
2007-03-21 09:20:00,1.96249,1.96252,1.96241,1.9625,97400000.0
2007-03-21 09:21:00,1.96262,1.96266,1.96254,1.96266,29700000.0
2007-03-21 09:22:00,1.96272,1.96286,1.96264,1.96272,124100004.0
2007-03-21 09:23:00,1.96272,1.96272,1.96256,1.96272,57800001.0
2007-03-21 09:24:00,1.96272,1.96277,1.96264,1.96264,92800001.0
2007-03-21 09:25:00,1.96263,1.96295,1.96263,1.96295,44700000.0
2007-03-21 09:26:00,1.96303,1.96306,1.96292,1.96306,45000000.0
2007-03-21 09:27:00,1.96315,1.96315,1.9631,1.96315,47900000.0
2007-03-21 09:28:00,1.96319,1.96323,1.9631,1.96314,61100000.0
2007-03-21 09:29:00,1.96318,1.96318,1.96297,1.96298,50700001.0
2007-03-21 09:30:00,1.96303,1.96331,1.96303,1.96326,46500000.0
2007-03-21 09:31:00,1.96303,1.96315,1.96299,1.96308,123999998.0
2007-03-21 09:32:00,1.96301,1.96306,1.96279,1.96279,37799999.0
2007-03-21 09:33:00,1.96278,1.96282,1.96278,1.96282,22199999.0
2007-03-21 09:34:00,1.96297,1.96361,1.96295,1.96361,54900000.0
2007-03-21 09:35:00,1.96368,1.96387,1.96357,1.9637,62900000.0
2007-03-21 09:36:00,1.9635,1.96364,1.9635,1.9635,77500000.0
2007-03-21 09:37:00,1.96336,1.96344,1.96328,1.9634,44300000.0
2007-03-21 09:38:00,1.96352,1.96358,1.96343,1.96352,69200002.0
2007-03-21 09:39:00,1.96344,1.96357,1.96344,1.96349,33600000.0
2007-03-21 09:40:00,1.96351,1.96355,1.96335,1.96345,64199999.0
2007-03-21 09:41:00,1.96299,1.96314,1.96299,1.96314,20800000.0
2007-03-21 09:42:00,1.96316,1.96317,1.96294,1.96294,18600000.0
2007-03-21 09:43:00,1.96309,1.96331,1.96309,1.96326,34400000.0
2007-03-21 09:44:00,1.9633,1.96331,1.96315,1.96318,128500000.0
2007-03-21 09:45:00,1.9632,1.96354,1.9632,1.96354,35200000.0
2007-03-21 09:46:00,1.96378,1.96401,1.96366,1.96401,87399999.0
2007-03-21 09:47:00,1.96408,1.96408,1.96389,1.96391,83099998.0
2007-03-21 09:48:00,1.96397,1.96427,1.96397,1.96421,70600000.0
2007-03-21 09:49:00,1.96427,1.96427,1.96402,1.96403,112000000.0
2007-03-21 09:50:00,1.96394,1.96394,1.96394,1.96394,10200000.0
2007-03-21 09:51:00,1.96393,1.96447,1.96388,1.96445,65900000.0
2007-03-21 09:52:00,1.96433,1.9646,1.96433,1.9646,63000002.0
2007-03-21 09:53:00,1.96485,1.96491,1.9646,1.9646,75300000.0
2007-03-21 09:54:00,1.96464,1.96471,1.96435,1.96445,74400001.0
2007-03-21 09:55:00,1.96433,1.96433,1.9637,1.96385,96600000.0
2007-03-21 09:56:00,1.96404,1.96419,1.96404,1.96419,55199999.0
2007-03-21 09:57:00,1.96422,1.96425,1.96401,1.96421,88300002.0
2007-03-21 09:58:00,1.96427,1.9644,1.96403,1.96403,109000001.0
2007-03-21 09:59:00,1.96396,1.96415,1.96396,1.96414,64800000.0
2007-03-21 10:00:00,1.96411,1.96418,1.964,1.964,41899999.0
2007-03-21 10:01:00,1.96395,1.96395,1.96329,1.96337,78400001.0
2007-03-21 10:02:00,1.96337,1.96344,1.96337,1.96344,40500000.0
2007-03-21 10:03:00,1.96367,1.96394,1.96367,1.96382,46300000.0
2007-03-21 10:04:00,1.96392,1.96421,1.96392,1.96417,58700002.0
2007-03-21 10:05:00,1.96405,1.96405,1.96374,1.96383,35300000.0
2007-03-21 10:06:00,1.9638,1.96386,1.9637,1.96372,75199999.0
2007-03-21 10:07:00,1.96393,1.96456,1.96393,1.96449,51799999.0
2007-03-21 10:08:00,1.96462,1.96464,1.96445,1.96445,25100000.0
2007-03-21 10:09:00,1.9643,1.9643,1.96398,1.96399,78199999.0
2007-03-21 10:10:00,1.96402,1.96406,1.96381,1.9639,78100000.0
2007-03-21 10:11:00,1.9635,1.9635,1.96263,1.96272,41600000.0
2007-03-21 10:12:00,1.96287,1.96305,1.96287,1.96303,43000000.0
2007-03-21 10:13:00,1.96304,1.96315,1.96302,1.96302,28700000.0
2007-03-21 10:14:00,1.96282,1.96301,1.9628,1.96301,46900000.0
2007-03-21 10:15:00,1.96298,1.96298,1.96263,1.96276,70199999.0
2007-03-21 10:16:00,1.96272,1.96282,1.96265,1.96282,35300000.0
2007-03-21 10:17:00,1.96278,1.96278,1.96252,1.96252,56299999.0
2007-03-21 10:18:00,1.9624,1.96243,1.96213,1.96213,42599999.0
2007-03-21 10:19:00,1.96198,1.96218,1.96181,1.96218,74400000.0
2007-03-21 10:20:00,1.96221,1.96229,1.96214,1.96214,86899999.0
2007-03-21 10:21:00,1.96214,1.96219,1.96201,1.96205,140400001.0
2007-03-21 10:22:00,1.96212,1.96233,1.96212,1.96233,31200000.0
2007-03-21 10:23:00,1.96238,1.96253,1.96236,1.96243,63800000.0
2007-03-21 10:24:00,1.96251,1.96251,1.96235,1.96235,57100000.0
2007-03-21 10:25:00,1.96237,1.96269,1.96236,1.96269,45800000.0
2007-03-21 10:26:00,1.96282,1.96291,1.96259,1.96264,54100000.0
2007-03-21 10:27:00,1.96258,1.96258,1.96232,1.96235,74100000.0
2007-03-21 10:28:00,1.96235,1.96235,1.96219,1.96228,68900000.0
2007-03-21 10:29:00,1.96246,1.96268,1.96228,1.96241,35500000.0
2007-03-21 10:30:00,1.96246,1.96269,1.96243,1.96248,69600000.0
2007-03-21 10:31:00,1.96238,1.96281,1.96237,1.96278,95400001.0
2007-03-21 10:32:00,1.96268,1.96289,1.96263,1.96289,76399999.0
2007-03-21 10:33:00,1.96281,1.96283,1.96269,1.96283,43400000.0
2007-03-21 10:34:00,1.96282,1.96282,1.96265,1.96269,29700000.0
2007-03-21 10:35:00,1.96267,1.96271,1.9626,1.96262,121099999.0
2007-03-21 10:36:00,1.9627,1.96283,1.96265,1.96283,68599999.0
2007-03-21 10:37:00,1.96287,1.96302,1.9628,1.96301,48600000.0
2007-03-21 10:38:00,1.96306,1.96311,1.96293,1.96293,41100001.0
2007-03-21 10:39:00,1.96297,1.96299,1.96275,1.96275,49899999.0
2007-03-21 10:40:00,1.96283,1.9629,1.96278,1.9629,30800000.0
2007-03-21 10:41:00,1.96282,1.96289,1.96244,1.96244,80500000.0
2007-03-21 10:42:00,1.9625,1.9625,1.96225,1.96238,61500000.0
2007-03-21 10:43:00,1.96247,1.96248,1.96238,1.96242,107746994.0
2007-03-21 10:44:00,1.9624,1.96241,1.96212,1.96213,45300001.0
2007-03-21 10:45:00,1.96215,1.96231,1.96214,1.96231,53400000.0
2007-03-21 10:46:00,1.96218,1.96238,1.96218,1.96233,53500000.0
2007-03-21 10:47:00,1.96227,1.96227,1.9621,1.96223,23300000.0
2007-03-21 10:48:00,1.96229,1.96254,1.96223,1.96252,62100000.0
2007-03-21 10:49:00,1.96251,1.96263,1.96222,1.96263,70300000.0
2007-03-21 10:50:00,1.96263,1.96263,1.96252,1.96252,75599999.0
2007-03-21 10:51:00,1.96241,1.96258,1.96233,1.96233,100400000.0
2007-03-21 10:52:00,1.96236,1.96244,1.96211,1.96211,68700000.0
2007-03-21 10:53:00,1.96208,1.96208,1.962,1.96201,85800001.0
2007-03-21 10:54:00,1.96197,1.96201,1.9619,1.96195,105900001.0
2007-03-21 10:55:00,1.96195,1.96197,1.96181,1.96197,88999999.0
2007-03-21 10:56:00,1.96198,1.96205,1.96191,1.96205,56300001.0
2007-03-21 10:57:00,1.96207,1.96214,1.96201,1.96214,55200000.0
2007-03-21 10:58:00,1.96218,1.96224,1.9621,1.9622,133400000.0
2007-03-21 10:59:00,1.96213,1.96225,1.96207,1.96212,98800000.0
2007-03-21 11:00:00,1.96208,1.96214,1.96202,1.96214,62000000.0
2007-03-21 11:01:00,1.96207,1.96218,1.96202,1.96211,32300000.0
2007-03-21 11:02:00,1.96207,1.9622,1.96205,1.96209,65000000.0
2007-03-21 11:03:00,1.96207,1.96209,1.96189,1.96209,64900002.0
2007-03-21 11:04:00,1.96209,1.96234,1.96208,1.96229,70000000.0
2007-03-21 11:05:00,1.96235,1.96237,1.96213,1.96221,69500000.0
2007-03-21 11:06:00,1.96221,1.96221,1.96204,1.96205,56300000.0
2007-03-21 11:07:00,1.96207,1.96228,1.96203,1.96224,33400000.0
2007-03-21 11:08:00,1.96222,1.96222,1.96208,1.96217,75300000.0
2007-03-21 11:09:00,1.96223,1.96223,1.96211,1.96218,96746996.0
2007-03-21 11:10:00,1.96217,1.96217,1.96205,1.96214,99299998.0
2007-03-21 11:11:00,1.96212,1.96212,1.96201,1.96204,35700000.0
2007-03-21 11:12:00,1.96203,1.96207,1.96197,1.96197,83799999.0
2007-03-21 11:13:00,1.96202,1.96211,1.962,1.9621,44400000.0
2007-03-21 11:14:00,1.96203,1.96203,1.96193,1.96193,28400000.0
2007-03-21 11:15:00,1.96187,1.96198,1.96187,1.96191,69400000.0
2007-03-21 11:16:00,1.96185,1.96195,1.9618,1.96195,19600000.0
2007-03-21 11:17:00,1.96188,1.962,1.96184,1.962,87600001.0
2007-03-21 11:18:00,1.96206,1.96227,1.96206,1.96227,75200000.0
2007-03-21 11:19:00,1.96217,1.96217,1.96199,1.96202,73700002.0
2007-03-21 11:20:00,1.96197,1.96198,1.96192,1.96195,38100000.0
2007-03-21 11:21:00,1.96186,1.96186,1.96151,1.9616,43500000.0
2007-03-21 11:22:00,1.9616,1.96161,1.96135,1.96148,65500000.0
2007-03-21 11:23:00,1.96148,1.96171,1.96146,1.96171,59400001.0
2007-03-21 11:24:00,1.9618,1.96183,1.96169,1.96183,57700001.0
2007-03-21 11:25:00,1.96174,1.96182,1.96159,1.96167,72599999.0
2007-03-21 11:26:00,1.9618,1.9619,1.96179,1.96179,29399999.0
2007-03-21 11:27:00,1.96184,1.96216,1.96184,1.96206,108499998.0
2007-03-21 11:28:00,1.96203,1.96203,1.96176,1.96186,90900000.0
2007-03-21 11:29:00,1.9618,1.9621,1.96172,1.96197,46000000.0
2007-03-21 11:30:00,1.96129,1.96129,1.95761,1.9578,92299999.0
2007-03-21 11:31:00,1.95802,1.95816,1.95688,1.95693,117600004.0
2007-03-21 11:32:00,1.95666,1.95758,1.95651,1.95758,39200000.0
2007-03-21 11:33:00,1.95745,1.95789,1.95745,1.95789,33700000.0
2007-03-21 11:34:00,1.95786,1.958,1.95765,1.95779,47300001.0
2007-03-21 11:35:00,1.95756,1.95756,1.95707,1.95716,58400001.0
2007-03-21 11:36:00,1.95698,1.95711,1.95687,1.95693,120000003.0
2007-03-21 11:37:00,1.95657,1.95657,1.95607,1.95607,129299998.0
2007-03-21 11:38:00,1.9558,1.95585,1.95557,1.95583,89900000.0
2007-03-21 11:39:00,1.95578,1.95638,1.95578,1.95638,17900000.0
2007-03-21 11:40:00,1.95654,1.95701,1.95654,1.957,61100000.0
2007-03-21 11:41:00,1.95712,1.95723,1.95699,1.95699,38300000.0
2007-03-21 11:42:00,1.95692,1.95708,1.95692,1.95692,127999999.0
2007-03-21 11:43:00,1.95698,1.9571,1.95698,1.95706,37900000.0
2007-03-21 11:44:00,1.95712,1.9573,1.95702,1.9573,64600000.0
2007-03-21 11:45:00,1.95745,1.95764,1.95745,1.95758,40800000.0
2007-03-21 11:46:00,1.95761,1.95763,1.95751,1.95751,116100000.0
2007-03-21 11:47:00,1.95741,1.95741,1.95708,1.95735,75600000.0
2007-03-21 11:48:00,1.95736,1.95736,1.95716,1.95718,42000000.0
2007-03-21 11:49:00,1.95705,1.95716,1.95701,1.95716,41900001.0
2007-03-21 11:50:00,1.95723,1.9574,1.95719,1.9574,54600000.0
2007-03-21 11:51:00,1.95752,1.95763,1.95752,1.95762,61299999.0
2007-03-21 11:52:00,1.95758,1.95789,1.95753,1.95789,46099999.0
2007-03-21 11:53:00,1.95805,1.9583,1.95805,1.9583,98199999.0
2007-03-21 11:54:00,1.95819,1.95839,1.95802,1.95817,105800001.0
2007-03-21 11:55:00,1.95816,1.95831,1.95811,1.95821,76199999.0
2007-03-21 11:56:00,1.95808,1.9585,1.95808,1.9585,118600002.0
2007-03-21 11:57:00,1.95864,1.95898,1.95851,1.95872,62800000.0
2007-03-21 11:58:00,1.95867,1.95887,1.95867,1.9588,75400001.0
2007-03-21 11:59:00,1.95887,1.95947,1.95887,1.95947,104899999.0
2007-03-21 12:00:00,1.95961,1.96003,1.95961,1.95983,123900000.0
2007-03-21 12:01:00,1.95979,1.95988,1.95969,1.95972,36500000.0
2007-03-21 12:02:00,1.95959,1.95961,1.95954,1.95957,24199999.0
2007-03-21 12:03:00,1.95969,1.95985,1.95969,1.95985,48900000.0
2007-03-21 12:04:00,1.95996,1.96007,1.95981,1.95981,105500000.0
2007-03-21 12:05:00,1.95976,1.95998,1.95976,1.95997,54500001.0
2007-03-21 12:06:00,1.95989,1.96127,1.95989,1.96117,51500000.0
2007-03-21 12:07:00,1.96109,1.96109,1.96077,1.96089,40699999.0
2007-03-21 12:08:00,1.96078,1.96082,1.96069,1.96071,47800000.0
2007-03-21 12:09:00,1.96073,1.96073,1.9606,1.96067,48800000.0
2007-03-21 12:10:00,1.9606,1.9606,1.96047,1.96057,24500000.0
2007-03-21 12:11:00,1.96055,1.96063,1.96052,1.96055,40200000.0
2007-03-21 12:12:00,1.96046,1.96049,1.9602,1.9602,80299999.0
2007-03-21 12:13:00,1.9602,1.96026,1.95985,1.95993,106799999.0
2007-03-21 12:14:00,1.95989,1.95992,1.95952,1.95952,53300000.0
2007-03-21 12:15:00,1.9594,1.95964,1.9594,1.95964,47300000.0
2007-03-21 12:16:00,1.95956,1.95963,1.95951,1.95963,27100000.0
2007-03-21 12:17:00,1.95963,1.95991,1.95953,1.95991,52500001.0
2007-03-21 12:18:00,1.95996,1.96003,1.95988,1.96003,22400000.0
2007-03-21 12:19:00,1.96009,1.96041,1.96005,1.96033,95099999.0
2007-03-21 12:20:00,1.96045,1.96056,1.9604,1.96056,73200000.0
2007-03-21 12:21:00,1.96045,1.96068,1.96045,1.9606,94700000.0
2007-03-21 12:22:00,1.9606,1.96072,1.96052,1.96072,47100000.0
2007-03-21 12:23:00,1.96063,1.96067,1.9606,1.96065,29900001.0
2007-03-21 12:24:00,1.96054,1.96067,1.96045,1.96048,62700000.0
2007-03-21 12:25:00,1.96036,1.96048,1.9603,1.96042,38700000.0
2007-03-21 12:26:00,1.96022,1.96026,1.96016,1.96021,70700000.0
2007-03-21 12:27:00,1.96023,1.96023,1.96013,1.96015,66400000.0
2007-03-21 12:28:00,1.96026,1.96033,1.96019,1.96028,107399998.0
2007-03-21 12:29:00,1.96047,1.96102,1.96047,1.9606,63800001.0
2007-03-21 12:30:00,1.96046,1.96082,1.96046,1.96077,109400000.0
2007-03-21 12:31:00,1.96078,1.96103,1.96076,1.96094,114399999.0
2007-03-21 12:32:00,1.96088,1.96095,1.96069,1.9609,46200001.0
2007-03-21 12:33:00,1.96092,1.96099,1.96077,1.96084,41400000.0
2007-03-21 12:34:00,1.96086,1.96086,1.96071,1.96074,53399999.0
2007-03-21 12:35:00,1.96079,1.96111,1.96079,1.96111,43100000.0
2007-03-21 12:36:00,1.96113,1.96113,1.96102,1.96107,47900000.0
2007-03-21 12:37:00,1.96117,1.96212,1.96117,1.96212,41300001.0
2007-03-21 12:38:00,1.9622,1.9622,1.96194,1.96204,27100000.0
2007-03-21 12:39:00,1.96196,1.96203,1.96187,1.96203,52400000.0
2007-03-21 12:40:00,1.96205,1.9622,1.962,1.962,87000000.0
2007-03-21 12:41:00,1.9618,1.96185,1.96178,1.96185,47300001.0
2007-03-21 12:42:00,1.962,1.96207,1.96172,1.96172,80800000.0
2007-03-21 12:43:00,1.96171,1.96175,1.96168,1.96168,61999999.0
2007-03-21 12:44:00,1.96158,1.96162,1.96148,1.96156,39300000.0
2007-03-21 12:45:00,1.96154,1.96154,1.96123,1.96127,32900000.0
2007-03-21 12:46:00,1.96133,1.96134,1.96122,1.96134,47600000.0
2007-03-21 12:47:00,1.96134,1.96135,1.96118,1.96118,60500001.0
2007-03-21 12:48:00,1.96122,1.9613,1.96114,1.96115,59699999.0
2007-03-21 12:49:00,1.96109,1.96145,1.96109,1.96145,58000000.0
2007-03-21 12:50:00,1.9616,1.96165,1.96148,1.9616,80800000.0
2007-03-21 12:51:00,1.96172,1.96181,1.96166,1.9618,80500000.0
2007-03-21 12:52:00,1.96176,1.96181,1.96172,1.96172,119500001.0
2007-03-21 12:53:00,1.96168,1.96172,1.96137,1.96137,81599999.0
2007-03-21 12:54:00,1.96128,1.96134,1.96115,1.96118,46800000.0
2007-03-21 12:55:00,1.96107,1.9611,1.96092,1.96098,41400000.0
2007-03-21 12:56:00,1.96092,1.961,1.96087,1.96092,41300000.0
2007-03-21 12:57:00,1.96103,1.9611,1.96095,1.96105,97999999.0
2007-03-21 12:58:00,1.96106,1.96106,1.96076,1.96082,64600000.0
2007-03-21 12:59:00,1.96091,1.96098,1.96067,1.96088,33500000.0
2007-03-21 13:00:00,1.96095,1.96105,1.96085,1.96088,80600000.0
2007-03-21 13:01:00,1.9608,1.9608,1.9606,1.9606,101799999.0
2007-03-21 13:02:00,1.96048,1.96051,1.9602,1.9602,76500001.0
2007-03-21 13:03:00,1.96024,1.96031,1.96024,1.96024,74199999.0
2007-03-21 13:04:00,1.96018,1.96033,1.96015,1.96033,39100000.0
2007-03-21 13:05:00,1.9603,1.96036,1.96027,1.96027,52700000.0
2007-03-21 13:06:00,1.96037,1.96037,1.95989,1.95989,110499998.0
2007-03-21 13:07:00,1.95987,1.95997,1.95962,1.95962,111000001.0
2007-03-21 13:08:00,1.9596,1.95962,1.95942,1.95945,60099999.0
2007-03-21 13:09:00,1.95927,1.95999,1.95927,1.95999,78200001.0
2007-03-21 13:10:00,1.96007,1.96007,1.9599,1.9599,81799999.0
2007-03-21 13:11:00,1.95987,1.95994,1.95966,1.95983,69500001.0
2007-03-21 13:12:00,1.95993,1.96006,1.95978,1.96005,30800000.0
2007-03-21 13:13:00,1.95989,1.9601,1.95989,1.9601,40700001.0
2007-03-21 13:14:00,1.96018,1.96021,1.96009,1.96021,86700000.0
2007-03-21 13:15:00,1.96022,1.96029,1.96014,1.96021,116900002.0
2007-03-21 13:16:00,1.96015,1.96015,1.96005,1.96007,59200000.0
2007-03-21 13:17:00,1.96011,1.96011,1.95996,1.96002,95599999.0
2007-03-21 13:18:00,1.96,1.96,1.9595,1.9595,83900001.0
2007-03-21 13:19:00,1.95958,1.9597,1.95958,1.95967,76800001.0
2007-03-21 13:20:00,1.95965,1.9597,1.95962,1.95962,50799999.0
2007-03-21 13:21:00,1.95962,1.95962,1.95944,1.95944,23500000.0
2007-03-21 13:22:00,1.95945,1.9595,1.95923,1.9593,86099999.0
2007-03-21 13:23:00,1.9593,1.95936,1.95926,1.95926,21400000.0
2007-03-21 13:24:00,1.95912,1.95912,1.95902,1.95902,61800001.0
2007-03-21 13:25:00,1.95881,1.95881,1.95836,1.95843,38100000.0
2007-03-21 13:26:00,1.95839,1.95851,1.95837,1.95837,108599999.0
2007-03-21 13:27:00,1.95844,1.95848,1.9584,1.95845,78600000.0
2007-03-21 13:28:00,1.95841,1.95854,1.9584,1.95851,65700001.0
2007-03-21 13:29:00,1.95862,1.9587,1.95855,1.9586,69699999.0
2007-03-21 13:30:00,1.95858,1.95872,1.95858,1.95862,125000001.0
2007-03-21 13:31:00,1.9588,1.95885,1.95878,1.95882,33800000.0
2007-03-21 13:32:00,1.95887,1.9591,1.95887,1.9591,17400000.0
2007-03-21 13:33:00,1.95922,1.95929,1.95913,1.95929,39500000.0
2007-03-21 13:34:00,1.95921,1.95931,1.95913,1.95913,73250001.0
2007-03-21 13:35:00,1.9591,1.95913,1.95907,1.95909,36400000.0
2007-03-21 13:36:00,1.95916,1.95923,1.95915,1.95923,53500000.0
2007-03-21 13:37:00,1.9592,1.9592,1.95898,1.95898,77400000.0
2007-03-21 13:38:00,1.95907,1.9592,1.95907,1.95917,94600000.0
2007-03-21 13:39:00,1.95915,1.95917,1.95906,1.95916,37800001.0
2007-03-21 13:40:00,1.95924,1.95924,1.95893,1.95911,126599997.0
2007-03-21 13:41:00,1.95903,1.95909,1.95882,1.95882,106300000.0
2007-03-21 13:42:00,1.95871,1.95884,1.95868,1.95876,104700001.0
2007-03-21 13:43:00,1.95865,1.95878,1.95865,1.95868,51200001.0
2007-03-21 13:44:00,1.95866,1.95866,1.95846,1.95849,58300000.0
2007-03-21 13:45:00,1.95826,1.95826,1.95808,1.95819,39800000.0
2007-03-21 13:46:00,1.95834,1.95841,1.95823,1.95828,100500001.0
2007-03-21 13:47:00,1.9583,1.9584,1.95827,1.95833,69300000.0
2007-03-21 13:48:00,1.9584,1.95859,1.9584,1.95856,87100001.0
2007-03-21 13:49:00,1.95857,1.95863,1.95845,1.95863,86800000.0
2007-03-21 13:50:00,1.95863,1.95863,1.95851,1.95852,25600000.0
2007-03-21 13:51:00,1.9585,1.95857,1.95847,1.95857,114500000.0
2007-03-21 13:52:00,1.95867,1.9587,1.95854,1.95863,121700001.0
2007-03-21 13:53:00,1.95866,1.95866,1.95852,1.95854,55800000.0
2007-03-21 13:54:00,1.95864,1.95864,1.95853,1.95863,26200000.0
2007-03-21 13:55:00,1.95859,1.95878,1.95859,1.95874,37600000.0
2007-03-21 13:56:00,1.95875,1.9589,1.95875,1.95888,24300000.0
2007-03-21 13:57:00,1.95888,1.95888,1.95866,1.95882,49900000.0
2007-03-21 13:58:00,1.95867,1.95876,1.95867,1.95874,71800002.0
2007-03-21 13:59:00,1.95882,1.95889,1.95859,1.95859,73999999.0
2007-03-21 14:00:00,1.95862,1.95874,1.95852,1.95852,66900000.0
2007-03-21 14:01:00,1.95861,1.95869,1.95855,1.95862,49400000.0
2007-03-21 14:02:00,1.95862,1.95871,1.95862,1.95863,37400000.0
2007-03-21 14:03:00,1.95849,1.95849,1.9582,1.9582,26700000.0
2007-03-21 14:04:00,1.95828,1.95841,1.95828,1.95833,32900000.0
2007-03-21 14:05:00,1.95827,1.95836,1.95814,1.95825,109500000.0
2007-03-21 14:06:00,1.95819,1.9583,1.95817,1.95823,102400000.0
2007-03-21 14:07:00,1.95829,1.95833,1.95817,1.9582,101200001.0
2007-03-21 14:08:00,1.95828,1.95838,1.95825,1.95836,39700000.0
2007-03-21 14:09:00,1.95844,1.95873,1.95844,1.95868,25300000.0
2007-03-21 14:10:00,1.95877,1.95878,1.95832,1.95832,15000000.0
2007-03-21 14:11:00,1.9581,1.95847,1.95809,1.95833,41100000.0
2007-03-21 14:12:00,1.95828,1.9584,1.95815,1.95815,23800000.0
2007-03-21 14:13:00,1.95826,1.95829,1.95809,1.9581,68400000.0
2007-03-21 14:14:00,1.95803,1.95821,1.95803,1.95821,72099999.0
2007-03-21 14:15:00,1.95815,1.95815,1.95794,1.95808,58200000.0
2007-03-21 14:16:00,1.95808,1.95815,1.95796,1.95815,59900001.0
2007-03-21 14:17:00,1.95817,1.95819,1.95802,1.95802,69500001.0
2007-03-21 14:18:00,1.9581,1.95835,1.9581,1.95832,46800000.0
2007-03-21 14:19:00,1.95836,1.95861,1.95831,1.95838,44700000.0
2007-03-21 14:20:00,1.95823,1.95837,1.95822,1.9583,91900002.0
2007-03-21 14:21:00,1.9583,1.95846,1.95827,1.95834,137800000.0
2007-03-21 14:22:00,1.95844,1.95859,1.95844,1.95845,65899999.0
2007-03-21 14:23:00,1.95857,1.95873,1.95857,1.95864,28600000.0
2007-03-21 14:24:00,1.95867,1.9587,1.95857,1.95862,56300000.0
2007-03-21 14:25:00,1.95865,1.95866,1.95844,1.95848,117899999.0
2007-03-21 14:26:00,1.95854,1.95859,1.95843,1.95843,35000000.0
2007-03-21 14:27:00,1.95849,1.9586,1.95844,1.9586,30200000.0
2007-03-21 14:28:00,1.95857,1.95865,1.95853,1.95854,67000000.0
2007-03-21 14:29:00,1.95852,1.95852,1.95836,1.95847,25300000.0
2007-03-21 14:30:00,1.95858,1.95878,1.95858,1.95865,54100000.0
2007-03-21 14:31:00,1.95868,1.95884,1.95868,1.95873,24900000.0
2007-03-21 14:32:00,1.95866,1.95866,1.95853,1.95853,71999999.0
2007-03-21 14:33:00,1.9585,1.95878,1.9585,1.95864,41200000.0
2007-03-21 14:34:00,1.95847,1.95847,1.95833,1.95846,33000000.0
2007-03-21 14:35:00,1.95838,1.9585,1.95838,1.95839,65199999.0
2007-03-21 14:36:00,1.95841,1.95841,1.9583,1.95833,81999998.0
2007-03-21 14:37:00,1.95839,1.9585,1.95834,1.9584,125000000.0
2007-03-21 14:38:00,1.95834,1.95847,1.95834,1.95845,22500000.0
2007-03-21 14:39:00,1.95855,1.95859,1.95845,1.95857,24500000.0
2007-03-21 14:40:00,1.9584,1.9584,1.95807,1.95807,66200001.0
2007-03-21 14:41:00,1.95785,1.95793,1.95783,1.95783,50800002.0
2007-03-21 14:42:00,1.95784,1.95798,1.95784,1.95793,35700000.0
2007-03-21 14:43:00,1.95807,1.9581,1.95806,1.9581,24400000.0
2007-03-21 14:44:00,1.95815,1.95825,1.95796,1.958,86800001.0
2007-03-21 14:45:00,1.95788,1.95788,1.95764,1.95766,89599999.0
2007-03-21 14:46:00,1.95763,1.95798,1.95763,1.95796,72499999.0
2007-03-21 14:47:00,1.95792,1.95792,1.95767,1.95767,101300001.0
2007-03-21 14:48:00,1.95764,1.95764,1.95756,1.95756,39399999.0
2007-03-21 14:49:00,1.95765,1.95772,1.9575,1.95765,55100000.0
2007-03-21 14:50:00,1.95758,1.95758,1.95704,1.95705,72700002.0
2007-03-21 14:51:00,1.95692,1.95708,1.95685,1.95708,34900000.0
2007-03-21 14:52:00,1.95733,1.95766,1.95733,1.95766,107499997.0
2007-03-21 14:53:00,1.95783,1.95798,1.95783,1.95797,32800000.0
2007-03-21 14:54:00,1.95795,1.958,1.95782,1.95782,86000000.0
2007-03-21 14:55:00,1.95778,1.95802,1.95776,1.958,101200001.0
2007-03-21 14:56:00,1.95799,1.9581,1.95799,1.9581,56300000.0
2007-03-21 14:57:00,1.95814,1.95843,1.95814,1.95834,72599999.0
2007-03-21 14:58:00,1.95834,1.95834,1.95819,1.95833,58500000.0
2007-03-21 14:59:00,1.95831,1.95839,1.95831,1.95836,75200002.0
2007-03-21 15:00:00,1.95834,1.9585,1.95834,1.9585,121500000.0
2007-03-21 15:01:00,1.95841,1.95848,1.95818,1.95818,38100000.0
2007-03-21 15:02:00,1.95805,1.95805,1.95768,1.95768,45300000.0
2007-03-21 15:03:00,1.95776,1.95786,1.95775,1.95785,76399997.0
2007-03-21 15:04:00,1.95774,1.95774,1.95763,1.95769,62900001.0
2007-03-21 15:05:00,1.95763,1.95781,1.95763,1.95778,62200000.0
2007-03-21 15:06:00,1.95776,1.95785,1.95776,1.95785,44700000.0
2007-03-21 15:07:00,1.95781,1.95785,1.95773,1.95785,36300000.0
2007-03-21 15:08:00,1.95782,1.95782,1.95765,1.95772,39200001.0
2007-03-21 15:09:00,1.95771,1.95772,1.95755,1.95772,146900002.0
2007-03-21 15:10:00,1.95759,1.95759,1.95735,1.95735,114999998.0
2007-03-21 15:11:00,1.95727,1.95744,1.95718,1.95718,101700000.0
2007-03-21 15:12:00,1.95715,1.95725,1.95714,1.95725,42200000.0
2007-03-21 15:13:00,1.95732,1.95739,1.95726,1.95736,72199999.0
2007-03-21 15:14:00,1.95744,1.95762,1.95744,1.95762,32700000.0
2007-03-21 15:15:00,1.95748,1.95756,1.95729,1.95752,74400000.0
2007-03-21 15:16:00,1.95747,1.95762,1.95747,1.95762,47400000.0
2007-03-21 15:17:00,1.95755,1.95767,1.95749,1.9576,75599999.0
2007-03-21 15:18:00,1.95769,1.95769,1.95754,1.95765,79700000.0
2007-03-21 15:19:00,1.95763,1.95768,1.95739,1.95739,76100000.0
2007-03-21 15:20:00,1.95744,1.95756,1.95743,1.95746,127899997.0
2007-03-21 15:21:00,1.9574,1.9574,1.9573,1.9573,45800000.0
2007-03-21 15:22:00,1.95725,1.95735,1.95725,1.95735,22000000.0
2007-03-21 15:23:00,1.95737,1.95748,1.9573,1.95748,73600000.0
2007-03-21 15:24:00,1.95757,1.95764,1.95748,1.95763,54900000.0
2007-03-21 15:25:00,1.95751,1.95752,1.95741,1.95742,83300000.0
2007-03-21 15:26:00,1.95739,1.95744,1.95733,1.95733,75800000.0
2007-03-21 15:27:00,1.95744,1.95754,1.95744,1.95752,41600000.0
2007-03-21 15:28:00,1.95753,1.95759,1.95753,1.95758,45999999.0
2007-03-21 15:29:00,1.95761,1.95761,1.95742,1.9575,90000001.0
2007-03-21 15:30:00,1.95753,1.95758,1.9575,1.9575,78199998.0
2007-03-21 15:31:00,1.95765,1.95799,1.95765,1.95797,47599999.0
2007-03-21 15:32:00,1.95793,1.95811,1.95786,1.9581,47100000.0
2007-03-21 15:33:00,1.95819,1.95832,1.9581,1.95832,14200000.0
2007-03-21 15:34:00,1.95819,1.95853,1.95815,1.95853,62800001.0
2007-03-21 15:35:00,1.9587,1.9587,1.95854,1.95863,67200000.0
2007-03-21 15:36:00,1.95872,1.9589,1.95865,1.95888,75399999.0
2007-03-21 15:37:00,1.95885,1.95885,1.95858,1.95864,48100000.0
2007-03-21 15:38:00,1.95863,1.95872,1.95857,1.95868,45500000.0
2007-03-21 15:39:00,1.95861,1.95861,1.95823,1.95823,96900000.0
2007-03-21 15:40:00,1.95818,1.95818,1.95809,1.95818,86100002.0
2007-03-21 15:41:00,1.95822,1.9583,1.95822,1.95823,56499999.0
2007-03-21 15:42:00,1.95805,1.95817,1.95792,1.95797,78099999.0
2007-03-21 15:43:00,1.95785,1.95797,1.95784,1.95784,60199998.0
2007-03-21 15:44:00,1.95781,1.95783,1.95773,1.95773,36100000.0
2007-03-21 15:45:00,1.95773,1.95782,1.95767,1.95782,56800000.0
2007-03-21 15:46:00,1.95772,1.95772,1.95766,1.95768,61200001.0
2007-03-21 15:47:00,1.9576,1.95779,1.9576,1.95766,74300000.0
2007-03-21 15:48:00,1.9577,1.95771,1.95755,1.95768,96699999.0
2007-03-21 15:49:00,1.95765,1.95782,1.95763,1.95782,93300000.0
2007-03-21 15:50:00,1.95777,1.95778,1.95768,1.95768,25200000.0
2007-03-21 15:51:00,1.95772,1.95778,1.95767,1.95778,64500001.0
2007-03-21 15:52:00,1.95773,1.95781,1.95768,1.95768,150299997.0
2007-03-21 15:53:00,1.95775,1.9579,1.95775,1.95777,67200000.0
2007-03-21 15:54:00,1.95774,1.95779,1.95774,1.95779,46700000.0
2007-03-21 15:55:00,1.95784,1.95808,1.95784,1.95806,52000001.0
2007-03-21 15:56:00,1.95804,1.95816,1.95798,1.95808,41900000.0
2007-03-21 15:57:00,1.95819,1.95839,1.95812,1.95839,42700000.0
2007-03-21 15:58:00,1.95842,1.95854,1.95842,1.95843,60100001.0
2007-03-21 15:59:00,1.95841,1.95845,1.95819,1.95825,74000000.0
2007-03-21 16:00:00,1.95827,1.95827,1.95795,1.95806,138299999.0
2007-03-21 16:01:00,1.95823,1.95828,1.95811,1.95826,110700000.0
2007-03-21 16:02:00,1.95819,1.95846,1.95815,1.95839,39000000.0
2007-03-21 16:03:00,1.95845,1.95857,1.95843,1.9585,39800000.0
2007-03-21 16:04:00,1.9585,1.95855,1.95848,1.95848,121599998.0
2007-03-21 16:05:00,1.95847,1.95849,1.95815,1.95834,104699997.0
2007-03-21 16:06:00,1.95833,1.95851,1.95819,1.95851,39900000.0
2007-03-21 16:07:00,1.95868,1.95879,1.9586,1.9586,60300000.0
2007-03-21 16:08:00,1.95841,1.95841,1.9583,1.95833,80899999.0
2007-03-21 16:09:00,1.95828,1.95847,1.95828,1.95847,140200000.0
2007-03-21 16:10:00,1.95833,1.95846,1.95828,1.95835,52200000.0
2007-03-21 16:11:00,1.95818,1.95859,1.95818,1.95859,18100000.0
2007-03-21 16:12:00,1.9587,1.9589,1.9587,1.9588,99000000.0
2007-03-21 16:13:00,1.95886,1.95891,1.95878,1.95885,85499999.0
2007-03-21 16:14:00,1.95888,1.95906,1.95888,1.95906,66600002.0
2007-03-21 16:15:00,1.9592,1.95926,1.9592,1.9592,30700000.0
2007-03-21 16:16:00,1.95921,1.9595,1.95921,1.95945,25000000.0
2007-03-21 16:17:00,1.95957,1.95957,1.95939,1.95943,106400000.0
2007-03-21 16:18:00,1.95938,1.95947,1.95936,1.95942,71300001.0
2007-03-21 16:19:00,1.9594,1.95952,1.9594,1.95952,32100000.0
2007-03-21 16:20:00,1.95948,1.95948,1.95928,1.95928,40600000.0
2007-03-21 16:21:00,1.95906,1.95915,1.95894,1.95894,73800000.0
2007-03-21 16:22:00,1.95887,1.95895,1.95883,1.95891,67100001.0
2007-03-21 16:23:00,1.95876,1.95879,1.95862,1.95873,100799997.0
2007-03-21 16:24:00,1.95866,1.95871,1.95855,1.95863,113900002.0
2007-03-21 16:25:00,1.95855,1.95855,1.95837,1.95838,39100000.0
2007-03-21 16:26:00,1.95836,1.95836,1.95816,1.95826,92600000.0
2007-03-21 16:27:00,1.95822,1.95829,1.95816,1.9582,97800002.0
2007-03-21 16:28:00,1.95827,1.95841,1.95827,1.95832,53800001.0
2007-03-21 16:29:00,1.95835,1.95847,1.95827,1.95835,123800000.0
2007-03-21 16:30:00,1.9582,1.95826,1.95812,1.95826,69400000.0
2007-03-21 16:31:00,1.95836,1.95854,1.95836,1.95846,85700000.0
2007-03-21 16:32:00,1.95854,1.95863,1.95854,1.95863,65899998.0
2007-03-21 16:33:00,1.9585,1.95868,1.95847,1.95862,81700000.0
2007-03-21 16:34:00,1.95863,1.95865,1.95855,1.95864,48100000.0
2007-03-21 16:35:00,1.95859,1.95859,1.95845,1.95847,35199999.0
2007-03-21 16:36:00,1.95846,1.95846,1.95829,1.9583,57800000.0
2007-03-21 16:37:00,1.95828,1.95851,1.95825,1.95851,25400000.0
2007-03-21 16:38:00,1.95841,1.95847,1.9583,1.95832,46800000.0
2007-03-21 16:39:00,1.95814,1.95832,1.95814,1.95832,85300000.0
2007-03-21 16:40:00,1.95834,1.95838,1.95825,1.95834,44000000.0
2007-03-21 16:41:00,1.95822,1.95855,1.95822,1.95837,68400000.0
2007-03-21 16:42:00,1.95833,1.95833,1.95824,1.95828,85900000.0
2007-03-21 16:43:00,1.95819,1.95827,1.95817,1.95818,79700001.0
2007-03-21 16:44:00,1.95827,1.95828,1.95822,1.95828,40400000.0
2007-03-21 16:45:00,1.95828,1.95828,1.95814,1.95814,7000000.0
2007-03-21 16:46:00,1.95818,1.95823,1.95811,1.95812,91500001.0
2007-03-21 16:47:00,1.95812,1.95833,1.95812,1.95823,103100000.0
2007-03-21 16:48:00,1.95838,1.95838,1.95825,1.95835,22900000.0
2007-03-21 16:49:00,1.95836,1.95844,1.95823,1.95838,121699999.0
2007-03-21 16:50:00,1.9583,1.95833,1.95821,1.95827,53799999.0
2007-03-21 16:51:00,1.95828,1.95851,1.95828,1.95851,98700001.0
2007-03-21 16:52:00,1.95851,1.95851,1.95832,1.95832,42999999.0
2007-03-21 16:53:00,1.95827,1.95842,1.95827,1.95842,75099999.0
2007-03-21 16:54:00,1.95838,1.95842,1.95822,1.95822,33700000.0
2007-03-21 16:55:00,1.95823,1.95833,1.95817,1.95833,69599998.0
2007-03-21 16:56:00,1.95825,1.9583,1.95817,1.95819,39200000.0
2007-03-21 16:57:00,1.95832,1.95836,1.95822,1.95835,66450000.0
2007-03-21 16:58:00,1.95832,1.95836,1.95825,1.95832,70600000.0
2007-03-21 16:59:00,1.95833,1.95837,1.9583,1.95832,135899999.0
2007-03-21 17:00:00,1.95829,1.9584,1.95825,1.95825,88699999.0
2007-03-21 17:01:00,1.95831,1.95836,1.95824,1.95836,93999997.0
2007-03-21 17:02:00,1.95848,1.95873,1.95846,1.95869,87999998.0
2007-03-21 17:03:00,1.95867,1.95872,1.9586,1.95868,53300000.0
2007-03-21 17:04:00,1.95866,1.95879,1.95857,1.95879,93799999.0
2007-03-21 17:05:00,1.95871,1.95871,1.95856,1.95856,47200000.0
2007-03-21 17:06:00,1.95852,1.9586,1.95846,1.95855,72300001.0
2007-03-21 17:07:00,1.9585,1.95863,1.9585,1.95863,56500000.0
2007-03-21 17:08:00,1.9587,1.95876,1.95857,1.95863,56000000.0
2007-03-21 17:09:00,1.95859,1.95859,1.95851,1.95851,2100000.0
2007-03-21 17:10:00,1.95848,1.95852,1.95839,1.95846,109600000.0
2007-03-21 17:11:00,1.95845,1.95857,1.95841,1.95849,85649999.0
2007-03-21 17:12:00,1.95849,1.95865,1.95849,1.95852,96000001.0
2007-03-21 17:13:00,1.9585,1.95866,1.9585,1.95853,64700001.0
2007-03-21 17:14:00,1.95859,1.95865,1.95858,1.95865,55599999.0
2007-03-21 17:15:00,1.9586,1.95877,1.9586,1.95868,86299999.0
2007-03-21 17:16:00,1.9587,1.95874,1.9586,1.95861,62000000.0
2007-03-21 17:17:00,1.9586,1.9586,1.9585,1.95858,35100000.0
2007-03-21 17:18:00,1.95853,1.95853,1.95835,1.95846,33400000.0
2007-03-21 17:19:00,1.95845,1.95851,1.95834,1.95845,73500001.0
2007-03-21 17:20:00,1.95841,1.95875,1.95841,1.95875,90900000.0
2007-03-21 17:21:00,1.9588,1.95892,1.95875,1.95892,26000000.0
2007-03-21 17:22:00,1.95897,1.959,1.95884,1.95884,125700000.0
2007-03-21 17:23:00,1.95886,1.95894,1.95881,1.95881,62500000.0
2007-03-21 17:24:00,1.95885,1.959,1.95885,1.95888,39700001.0
2007-03-21 17:25:00,1.95888,1.95892,1.95876,1.95889,69200000.0
2007-03-21 17:26:00,1.95891,1.95891,1.95871,1.95873,48800001.0
2007-03-21 17:27:00,1.95882,1.95882,1.9588,1.9588,58700001.0
2007-03-21 17:28:00,1.95897,1.9591,1.95897,1.95908,32100000.0
2007-03-21 17:29:00,1.95898,1.95908,1.95898,1.95901,61300000.0
2007-03-21 17:30:00,1.95898,1.95923,1.95898,1.95923,106399999.0
2007-03-21 17:31:00,1.95919,1.95943,1.95919,1.95932,100600000.0
2007-03-21 17:32:00,1.95925,1.95925,1.95906,1.9591,54199998.0
2007-03-21 17:33:00,1.95916,1.95925,1.95907,1.95925,68199998.0
2007-03-21 17:34:00,1.95933,1.95935,1.95926,1.9593,91799999.0
2007-03-21 17:35:00,1.9593,1.95938,1.95925,1.9593,55399999.0
2007-03-21 17:36:00,1.9593,1.95931,1.95921,1.95927,61799999.0
2007-03-21 17:37:00,1.95917,1.95925,1.9591,1.95925,47800000.0
2007-03-21 17:38:00,1.95925,1.95925,1.95918,1.95919,32699999.0
2007-03-21 17:39:00,1.95923,1.95923,1.9591,1.95917,26000000.0
2007-03-21 17:40:00,1.95917,1.95917,1.95902,1.95906,27100000.0
2007-03-21 17:41:00,1.9591,1.95916,1.95909,1.95915,42200001.0
2007-03-21 17:42:00,1.95913,1.9592,1.95911,1.95917,38050000.0
2007-03-21 17:43:00,1.95913,1.95913,1.95901,1.95905,101299998.0
2007-03-21 17:44:00,1.95913,1.95913,1.959,1.95908,76100001.0
2007-03-21 17:45:00,1.95912,1.9592,1.95904,1.95916,63800000.0
2007-03-21 17:46:00,1.95908,1.9592,1.95906,1.9592,24900000.0
2007-03-21 17:47:00,1.95921,1.95921,1.95905,1.95917,88600000.0
2007-03-21 17:48:00,1.95918,1.95921,1.95911,1.95911,24500000.0
2007-03-21 17:49:00,1.95905,1.95924,1.95903,1.95924,38000000.0
2007-03-21 17:50:00,1.95918,1.95925,1.95918,1.9592,44300000.0
2007-03-21 17:51:00,1.9593,1.95947,1.95918,1.95935,31900000.0
2007-03-21 17:52:00,1.95941,1.95957,1.95941,1.95957,47000000.0
2007-03-21 17:53:00,1.95948,1.9595,1.95939,1.95939,53400000.0
2007-03-21 17:54:00,1.95929,1.95942,1.95928,1.95942,22700000.0
2007-03-21 17:55:00,1.95941,1.95953,1.95933,1.95947,53000000.0
2007-03-21 17:56:00,1.95945,1.95951,1.95939,1.9594,54200001.0
2007-03-21 17:57:00,1.95925,1.95925,1.95918,1.95918,42900001.0
2007-03-21 17:58:00,1.95919,1.95928,1.95916,1.95921,97700002.0
2007-03-21 17:59:00,1.95935,1.95941,1.95919,1.9593,58800001.0
2007-03-21 18:00:00,1.9593,1.95943,1.95929,1.95934,64500000.0
2007-03-21 18:01:00,1.95943,1.95959,1.95931,1.95953,888400004.0
2007-03-21 18:02:00,1.95952,1.95952,1.95936,1.95936,1277900003.0
2007-03-21 18:03:00,1.95941,1.95946,1.95929,1.95937,1187670003.0
2007-03-21 18:04:00,1.95948,1.9596,1.95946,1.9595,967999998.0
2007-03-21 18:05:00,1.95947,1.95953,1.95937,1.95938,1065049995.0
2007-03-21 18:06:00,1.95944,1.95977,1.95944,1.95973,1002770006.0
2007-03-21 18:07:00,1.95971,1.95971,1.95936,1.95963,1221350002.0
2007-03-21 18:08:00,1.95969,1.95981,1.95963,1.9597,1251619997.0
2007-03-21 18:09:00,1.95972,1.96001,1.95972,1.95977,584100003.0
2007-03-21 18:10:00,1.95971,1.95971,1.95946,1.95947,865399998.0
2007-03-21 18:11:00,1.95958,1.95964,1.95947,1.95963,623400001.0
2007-03-21 18:12:00,1.95968,1.95981,1.95959,1.95959,802169997.0
2007-03-21 18:13:00,1.95958,1.95966,1.95953,1.95959,598499994.0
2007-03-21 18:14:00,1.95953,1.95966,1.95948,1.95958,756000003.0
2007-03-21 18:15:00,1.95963,1.95963,1.95946,1.95946,777096999.0
2007-03-21 18:16:00,1.95951,1.95956,1.95942,1.95948,663650000.0
2007-03-21 18:17:00,1.95938,1.95938,1.95909,1.9592,496399999.0
2007-03-21 18:18:00,1.95916,1.95919,1.95905,1.95914,709000001.0
2007-03-21 18:19:00,1.95917,1.95923,1.95909,1.95909,629399997.0
2007-03-21 18:20:00,1.95909,1.95922,1.95905,1.95922,479549998.0
2007-03-21 18:21:00,1.95925,1.95933,1.95917,1.9592,676000001.0
2007-03-21 18:22:00,1.95913,1.95917,1.95893,1.95893,526400002.0
2007-03-21 18:23:00,1.9589,1.95903,1.95888,1.95892,821300002.0
2007-03-21 18:24:00,1.9589,1.95898,1.9588,1.9589,825799995.0
2007-03-21 18:25:00,1.95885,1.95902,1.95883,1.959,758799999.0
2007-03-21 18:26:00,1.95901,1.95911,1.95886,1.95911,662200000.0
2007-03-21 18:27:00,1.95913,1.95913,1.95894,1.95901,815000001.0
2007-03-21 18:28:00,1.95903,1.95903,1.95887,1.95902,326300000.0
2007-03-21 18:29:00,1.95892,1.95911,1.95888,1.95896,821100001.0
2007-03-21 18:30:00,1.95895,1.95901,1.9588,1.9588,730900000.0
2007-03-21 18:31:00,1.95876,1.95877,1.95855,1.95855,358500003.0
2007-03-21 18:32:00,1.95855,1.95868,1.9585,1.95867,383999999.0
2007-03-21 18:33:00,1.95872,1.95884,1.95872,1.95879,754699997.0
2007-03-21 18:34:00,1.95878,1.95885,1.9586,1.95866,632100000.0
2007-03-21 18:35:00,1.95864,1.95874,1.95855,1.95874,391800004.0
2007-03-21 18:36:00,1.95877,1.95892,1.95877,1.95892,132800002.0
2007-03-21 18:37:00,1.95899,1.9591,1.95899,1.95901,96400000.0
2007-03-21 18:38:00,1.95907,1.95911,1.9589,1.95911,147200001.0
2007-03-21 18:39:00,1.95911,1.95925,1.95911,1.95915,221400001.0
2007-03-21 18:40:00,1.95916,1.95933,1.95916,1.95917,329600000.0
2007-03-21 18:41:00,1.9592,1.95959,1.9592,1.95945,344099999.0
2007-03-21 18:42:00,1.95943,1.95953,1.95934,1.95934,146099998.0
2007-03-21 18:43:00,1.95934,1.95934,1.95918,1.95922,125699999.0
2007-03-21 18:44:00,1.95916,1.95933,1.95916,1.95927,514900000.0
2007-03-21 18:45:00,1.9593,1.95935,1.95925,1.95935,239500000.0
2007-03-21 18:46:00,1.95938,1.95946,1.95936,1.9594,207399996.0
2007-03-21 18:47:00,1.9594,1.95943,1.9593,1.95939,220900001.0
2007-03-21 18:48:00,1.95933,1.95939,1.95924,1.95939,351200000.0
2007-03-21 18:49:00,1.95938,1.95945,1.95935,1.95938,52700000.0
2007-03-21 18:50:00,1.95938,1.95938,1.95925,1.95926,182500000.0
2007-03-21 18:51:00,1.95929,1.95937,1.95917,1.95928,436499997.0
2007-03-21 18:52:00,1.95917,1.95924,1.95906,1.95915,449200002.0
2007-03-21 18:53:00,1.95905,1.95905,1.9587,1.9587,407000002.0
2007-03-21 18:54:00,1.95872,1.95886,1.95867,1.95867,172400000.0
2007-03-21 18:55:00,1.95868,1.9587,1.95858,1.95868,864400004.0
2007-03-21 18:56:00,1.95871,1.95892,1.95868,1.95892,215000001.0
2007-03-21 18:57:00,1.95897,1.95898,1.95875,1.95879,460299999.0
2007-03-21 18:58:00,1.95882,1.959,1.95878,1.95888,518400003.0
2007-03-21 18:59:00,1.95883,1.95891,1.95872,1.95876,415899999.0
2007-03-21 19:00:00,1.95873,1.95874,1.95864,1.9587,274700001.0
2007-03-21 19:01:00,1.95868,1.95871,1.95862,1.95864,43750000.0
2007-03-21 19:02:00,1.9587,1.95887,1.9587,1.95885,298999999.0
2007-03-21 19:03:00,1.95893,1.95906,1.95891,1.95897,596000000.0
2007-03-21 19:04:00,1.95905,1.95912,1.95894,1.959,319000003.0
2007-03-21 19:05:00,1.959,1.95902,1.95895,1.959,144000000.0
2007-03-21 19:06:00,1.95903,1.95909,1.95892,1.959,701300002.0
2007-03-21 19:07:00,1.95892,1.95903,1.9589,1.95903,328999999.0
2007-03-21 19:08:00,1.95898,1.95904,1.95892,1.95897,502399998.0
2007-03-21 19:09:00,1.95889,1.95889,1.95871,1.95886,321250002.0
2007-03-21 19:10:00,1.95877,1.95887,1.95867,1.95869,467299999.0
2007-03-21 19:11:00,1.95885,1.95895,1.95885,1.95895,158000000.0
2007-03-21 19:12:00,1.95898,1.95904,1.95895,1.959,228900000.0
2007-03-21 19:13:00,1.95905,1.95908,1.95895,1.95905,431200003.0
2007-03-21 19:14:00,1.95901,1.95912,1.95901,1.95912,194600000.0
2007-03-21 19:15:00,1.95915,1.95915,1.95905,1.9591,344600001.0
2007-03-21 19:16:00,1.9591,1.95916,1.95905,1.95916,138800000.0
2007-03-21 19:17:00,1.95921,1.95921,1.95908,1.95913,155300000.0
2007-03-21 19:18:00,1.95915,1.95918,1.9591,1.95915,241200000.0
2007-03-21 19:19:00,1.95913,1.95913,1.95898,1.95913,377399997.0
2007-03-21 19:20:00,1.95909,1.95916,1.95898,1.95902,422499999.0
2007-03-21 19:21:00,1.95901,1.95913,1.95901,1.95908,380899998.0
2007-03-21 19:22:00,1.9591,1.95916,1.95901,1.95907,353899998.0
2007-03-21 19:23:00,1.95905,1.95923,1.95901,1.95923,367800001.0
2007-03-21 19:24:00,1.95923,1.95923,1.95913,1.95923,86500000.0
2007-03-21 19:25:00,1.95922,1.95922,1.95906,1.95908,111900002.0
2007-03-21 19:26:00,1.95905,1.95905,1.95895,1.95895,275300000.0
2007-03-21 19:27:00,1.95895,1.95898,1.95873,1.95873,501900000.0
2007-03-21 19:28:00,1.95871,1.95884,1.95866,1.95879,359599999.0
2007-03-21 19:29:00,1.95868,1.95878,1.95863,1.95878,333100003.0
2007-03-21 19:30:00,1.95875,1.95885,1.95875,1.9588,443599999.0
2007-03-21 19:31:00,1.95882,1.95895,1.95882,1.95889,308000001.0
2007-03-21 19:32:00,1.95887,1.95897,1.95884,1.95888,437399999.0
2007-03-21 19:33:00,1.9589,1.95903,1.95884,1.95903,240099999.0
2007-03-21 19:34:00,1.95896,1.95897,1.95882,1.95882,215100002.0
2007-03-21 19:35:00,1.95883,1.95908,1.95883,1.95903,428900001.0
2007-03-21 19:36:00,1.95909,1.95922,1.95906,1.95906,345899999.0
2007-03-21 19:37:00,1.959,1.95917,1.959,1.95917,257499999.0
2007-03-21 19:38:00,1.95922,1.95929,1.95912,1.95912,125000001.0
2007-03-21 19:39:00,1.95905,1.95905,1.95882,1.95903,177500001.0
2007-03-21 19:40:00,1.95906,1.95914,1.95905,1.95907,312500001.0
2007-03-21 19:41:00,1.95906,1.95912,1.95889,1.95897,327600000.0
2007-03-21 19:42:00,1.95901,1.95913,1.95901,1.95903,270500002.0
2007-03-21 19:43:00,1.959,1.95901,1.95886,1.95901,155499999.0
2007-03-21 19:44:00,1.95904,1.95929,1.95904,1.9591,419999995.0
2007-03-21 19:45:00,1.9591,1.95916,1.95905,1.95912,175700001.0
2007-03-21 19:46:00,1.95911,1.95918,1.95904,1.95918,359000002.0
2007-03-21 19:47:00,1.95916,1.95917,1.95897,1.95917,160799999.0
2007-03-21 19:48:00,1.95913,1.95919,1.95911,1.95911,254600000.0
2007-03-21 19:49:00,1.95915,1.95915,1.95905,1.9591,336299999.0
2007-03-21 19:50:00,1.95912,1.95923,1.95911,1.95918,312600003.0
2007-03-21 19:51:00,1.9592,1.9593,1.95918,1.95925,320999999.0
2007-03-21 19:52:00,1.95927,1.95939,1.95918,1.9593,238900005.0
2007-03-21 19:53:00,1.95937,1.9594,1.95929,1.95935,82600000.0
2007-03-21 19:54:00,1.95935,1.95935,1.95919,1.9592,154700000.0
2007-03-21 19:55:00,1.95914,1.95917,1.95911,1.95912,101599999.0
2007-03-21 19:56:00,1.95905,1.95905,1.95889,1.95889,258000000.0
2007-03-21 19:57:00,1.95882,1.95899,1.95882,1.95889,314299999.0
2007-03-21 19:58:00,1.9589,1.95895,1.95873,1.95873,462600001.0
2007-03-21 19:59:00,1.95868,1.95881,1.95865,1.95865,333800002.0
2007-03-21 20:00:00,1.9586,1.95864,1.95855,1.95856,305899995.0
2007-03-21 20:01:00,1.95857,1.95873,1.95856,1.95873,159600001.0
2007-03-21 20:02:00,1.95866,1.9587,1.95859,1.95861,153100002.0
2007-03-21 20:03:00,1.95861,1.9587,1.9586,1.95867,97600001.0
2007-03-21 20:04:00,1.9587,1.95878,1.95861,1.95875,199599999.0
2007-03-21 20:05:00,1.9587,1.9587,1.95856,1.95862,193999997.0
2007-03-21 20:06:00,1.95864,1.95879,1.95862,1.95863,211400002.0
2007-03-21 20:07:00,1.95858,1.9587,1.95853,1.95853,158700002.0
2007-03-21 20:08:00,1.95855,1.95862,1.95849,1.95862,362199999.0
2007-03-21 20:09:00,1.95849,1.95865,1.95849,1.95858,135499999.0
2007-03-21 20:10:00,1.95862,1.95864,1.95846,1.95852,149000001.0
2007-03-21 20:11:00,1.9587,1.95881,1.95865,1.95881,101950001.0
2007-03-21 20:12:00,1.95895,1.95919,1.95891,1.95895,444500003.0
2007-03-21 20:13:00,1.95883,1.95883,1.95838,1.95849,112900000.0
2007-03-21 20:14:00,1.95846,1.95846,1.9581,1.95823,144899997.0
2007-03-21 20:15:00,1.95834,1.96226,1.95829,1.96226,359299999.0
2007-03-21 20:16:00,1.96246,1.96331,1.96227,1.96227,111500000.0
2007-03-21 20:17:00,1.96197,1.96199,1.9614,1.9614,64400000.0
2007-03-21 20:18:00,1.96138,1.96149,1.96111,1.96137,215400002.0
2007-03-21 20:19:00,1.96147,1.96164,1.96081,1.96128,204600003.0
2007-03-21 20:20:00,1.96127,1.96207,1.96127,1.96207,272700002.0
2007-03-21 20:21:00,1.96227,1.96355,1.96227,1.9632,181600000.0
2007-03-21 20:22:00,1.96328,1.96404,1.96328,1.96404,233000001.0
2007-03-21 20:23:00,1.96395,1.96416,1.96323,1.96342,343800005.0
2007-03-21 20:24:00,1.96343,1.9648,1.96343,1.9648,133500000.0
2007-03-21 20:25:00,1.96487,1.96539,1.96466,1.96539,462299995.0
2007-03-21 20:26:00,1.96546,1.96628,1.96543,1.96588,585099998.0
2007-03-21 20:27:00,1.96593,1.96608,1.96538,1.96547,234499998.0
2007-03-21 20:28:00,1.96518,1.96537,1.96512,1.96512,278199998.0
2007-03-21 20:29:00,1.96509,1.96509,1.96411,1.96414,230300000.0
2007-03-21 20:30:00,1.96415,1.96497,1.96415,1.96497,818896995.0
2007-03-21 20:31:00,1.96512,1.96606,1.96512,1.96578,637196998.0
2007-03-21 20:32:00,1.96582,1.96628,1.96547,1.96628,669799999.0
2007-03-21 20:33:00,1.96657,1.96876,1.96657,1.96839,297000002.0
2007-03-21 20:34:00,1.96844,1.96844,1.96766,1.96774,128399997.0
2007-03-21 20:35:00,1.96777,1.96787,1.96697,1.96697,58099999.0
2007-03-21 20:36:00,1.967,1.96704,1.9668,1.96687,150600000.0
2007-03-21 20:37:00,1.96702,1.96813,1.96695,1.96737,204300000.0
2007-03-21 20:38:00,1.96717,1.96726,1.96631,1.96676,303249999.0
2007-03-21 20:39:00,1.96688,1.96688,1.96627,1.9666,198299998.0
2007-03-21 20:40:00,1.96659,1.9668,1.96641,1.96679,171599998.0
2007-03-21 20:41:00,1.96678,1.96707,1.96667,1.96677,146299999.0
2007-03-21 20:42:00,1.96677,1.96683,1.96637,1.96637,56500001.0
2007-03-21 20:43:00,1.9664,1.96673,1.96633,1.96673,262200002.0
2007-03-21 20:44:00,1.96682,1.96703,1.96672,1.96687,359299995.0
2007-03-21 20:45:00,1.96673,1.96687,1.9667,1.96683,101600001.0
2007-03-21 20:46:00,1.96685,1.96697,1.96665,1.96675,94300000.0
2007-03-21 20:47:00,1.96683,1.96738,1.96675,1.96738,344700000.0
2007-03-21 20:48:00,1.96736,1.96736,1.96693,1.96693,121200000.0
2007-03-21 20:49:00,1.96686,1.967,1.9668,1.9668,55600001.0
2007-03-21 20:50:00,1.96675,1.9669,1.96642,1.96681,352699996.0
2007-03-21 20:51:00,1.96695,1.96805,1.96679,1.96805,371600002.0
2007-03-21 20:52:00,1.9682,1.96885,1.9682,1.96848,162700000.0
2007-03-21 20:53:00,1.96841,1.96841,1.96786,1.96786,648300000.0
2007-03-21 20:54:00,1.96786,1.96901,1.96785,1.96901,350600000.0
2007-03-21 20:55:00,1.96907,1.96907,1.96867,1.96867,327699996.0
2007-03-21 20:56:00,1.96852,1.96852,1.96809,1.96812,380800001.0
2007-03-21 20:57:00,1.96816,1.96852,1.96816,1.96838,542600001.0
2007-03-21 20:58:00,1.96847,1.96862,1.96832,1.96835,196999999.0
2007-03-21 20:59:00,1.9683,1.96864,1.96823,1.96852,643999997.0
2007-03-21 21:00:00,1.96856,1.96856,1.96836,1.96853,332300002.0
2007-03-21 21:01:00,1.96849,1.96854,1.96833,1.96849,419900002.0
2007-03-21 21:02:00,1.96841,1.96841,1.9677,1.9678,139400001.0
2007-03-21 21:03:00,1.96759,1.96759,1.96632,1.96632,151799998.0
2007-03-21 21:04:00,1.96625,1.96695,1.96625,1.9663,242100000.0
2007-03-21 21:05:00,1.96617,1.96623,1.96535,1.9654,250100003.0
2007-03-21 21:06:00,1.96533,1.96588,1.96533,1.96571,165200001.0
2007-03-21 21:07:00,1.96566,1.96572,1.96544,1.96552,132999999.0
2007-03-21 21:08:00,1.96567,1.96622,1.96567,1.96614,83900000.0
2007-03-21 21:09:00,1.96605,1.96624,1.96601,1.96624,64900001.0
2007-03-21 21:10:00,1.9663,1.9663,1.96597,1.96597,208900001.0
2007-03-21 21:11:00,1.96592,1.96622,1.96592,1.96615,161199999.0
2007-03-21 21:12:00,1.96614,1.96614,1.96606,1.96613,62100000.0
2007-03-21 21:13:00,1.96613,1.96625,1.96613,1.96616,142199999.0
2007-03-21 21:14:00,1.9662,1.96631,1.96614,1.96617,274599998.0
2007-03-21 21:15:00,1.96616,1.96616,1.96562,1.96567,303599999.0
2007-03-21 21:16:00,1.9657,1.96593,1.9657,1.96593,60000001.0
2007-03-21 21:17:00,1.966,1.96606,1.96593,1.96596,142800000.0
2007-03-21 21:18:00,1.966,1.96611,1.96592,1.96602,44100000.0
2007-03-21 21:19:00,1.96618,1.9663,1.96608,1.96614,137899999.0
2007-03-21 21:20:00,1.9662,1.9664,1.9662,1.96632,309100001.0
2007-03-21 21:21:00,1.96632,1.9664,1.96622,1.96622,139600000.0
2007-03-21 21:22:00,1.9663,1.9668,1.9663,1.96677,179999999.0
2007-03-21 21:23:00,1.96687,1.96708,1.96687,1.96708,23500000.0
2007-03-21 21:24:00,1.96709,1.96709,1.96694,1.96696,191500002.0
2007-03-21 21:25:00,1.96696,1.96704,1.96684,1.96687,170700000.0
2007-03-21 21:26:00,1.96692,1.96717,1.96692,1.96705,56100000.0
2007-03-21 21:27:00,1.96702,1.96718,1.96702,1.96718,115700000.0
2007-03-21 21:28:00,1.96724,1.96753,1.96724,1.96752,196699999.0
2007-03-21 21:29:00,1.96759,1.96765,1.96735,1.96735,58400000.0
2007-03-21 21:30:00,1.96735,1.96746,1.96735,1.96745,71200000.0
2007-03-21 21:31:00,1.96747,1.96753,1.96746,1.96753,59599998.0
2007-03-21 21:32:00,1.96753,1.96753,1.96722,1.96752,204600001.0
2007-03-21 21:33:00,1.96753,1.96753,1.96741,1.96743,305300002.0
2007-03-21 21:34:00,1.96745,1.96746,1.96726,1.96726,255399999.0
2007-03-21 21:35:00,1.96734,1.96739,1.96734,1.96735,26600000.0
2007-03-21 21:36:00,1.96736,1.96742,1.96728,1.96728,89199998.0
2007-03-21 21:37:00,1.96727,1.96735,1.96726,1.96735,210500000.0
2007-03-21 21:38:00,1.9673,1.96742,1.96726,1.96737,119399999.0
2007-03-21 21:39:00,1.96736,1.96749,1.96736,1.9674,151749998.0
2007-03-21 21:40:00,1.96734,1.96741,1.96733,1.96733,160599999.0
2007-03-21 21:41:00,1.96732,1.96747,1.9673,1.96742,208900003.0
2007-03-21 21:42:00,1.96741,1.96741,1.9673,1.9673,111800000.0
2007-03-21 21:43:00,1.96739,1.9676,1.96739,1.96755,73800002.0
2007-03-21 21:44:00,1.96753,1.9676,1.96745,1.96754,98499998.0
2007-03-21 21:45:00,1.96752,1.96756,1.96749,1.96755,43500000.0
2007-03-21 21:46:00,1.96755,1.96758,1.96755,1.96755,114300001.0
2007-03-21 21:47:00,1.96757,1.96825,1.96755,1.96818,135400000.0
2007-03-21 21:48:00,1.9683,1.96837,1.96828,1.96831,121099999.0
2007-03-21 21:49:00,1.96827,1.96831,1.96793,1.96814,96600001.0
2007-03-21 21:50:00,1.96802,1.96807,1.96783,1.9679,70200000.0
2007-03-21 21:51:00,1.96794,1.96794,1.96772,1.96793,242700001.0
2007-03-21 21:52:00,1.96795,1.96816,1.96795,1.96807,24600000.0
2007-03-21 21:53:00,1.96798,1.96798,1.96778,1.96779,54199999.0
2007-03-21 21:54:00,1.96779,1.96801,1.96779,1.96801,88700000.0
2007-03-21 21:55:00,1.96807,1.96807,1.96791,1.96793,184499998.0
2007-03-21 21:56:00,1.968,1.96844,1.968,1.96843,71700001.0
2007-03-21 21:57:00,1.96845,1.96849,1.96822,1.96822,39400000.0
2007-03-21 21:58:00,1.96815,1.96828,1.9681,1.96827,71300001.0
2007-03-21 21:59:00,1.96833,1.96835,1.968,1.968,425699999.0
2007-03-21 22:00:00,1.96803,1.96814,1.96803,1.9681,201700000.0
2007-03-21 22:01:00,1.96817,1.96831,1.96811,1.96811,98300000.0
2007-03-21 22:02:00,1.9681,1.96815,1.96802,1.96815,162799999.0
2007-03-21 22:03:00,1.96826,1.96849,1.96798,1.96798,90299999.0
2007-03-21 22:04:00,1.96789,1.96806,1.96789,1.96806,368299998.0
2007-03-21 22:05:00,1.96813,1.96817,1.96808,1.9681,117050000.0
2007-03-21 22:06:00,1.96811,1.96817,1.96811,1.96812,31000000.0
2007-03-21 22:07:00,1.96813,1.96813,1.968,1.968,65600001.0
2007-03-21 22:08:00,1.968,1.96805,1.96794,1.96794,88400000.0
2007-03-21 22:09:00,1.96782,1.96792,1.96751,1.96751,79499998.0
2007-03-21 22:10:00,1.96741,1.96755,1.96737,1.96755,45900000.0
2007-03-21 22:11:00,1.96757,1.96767,1.96748,1.96762,87700001.0
2007-03-21 22:12:00,1.9676,1.96762,1.96739,1.96741,149099999.0
2007-03-21 22:13:00,1.96739,1.96745,1.96736,1.96737,64200000.0
2007-03-21 22:14:00,1.96735,1.96736,1.96724,1.96724,27200000.0
2007-03-21 22:15:00,1.96739,1.96743,1.96728,1.96735,256799999.0
2007-03-21 22:16:00,1.96735,1.96745,1.96735,1.9674,319300001.0
2007-03-21 22:17:00,1.96737,1.96747,1.96736,1.96747,20900000.0
2007-03-21 22:18:00,1.96743,1.96743,1.96715,1.96715,139299998.0
2007-03-21 22:19:00,1.96715,1.96728,1.96713,1.96728,49000000.0
2007-03-21 22:20:00,1.96731,1.9674,1.96719,1.96719,94600000.0
2007-03-21 22:21:00,1.9672,1.9672,1.96713,1.96715,114000000.0
2007-03-21 22:22:00,1.96708,1.96721,1.96691,1.96691,88500000.0
2007-03-21 22:23:00,1.96685,1.96695,1.96678,1.96678,192499999.0
2007-03-21 22:24:00,1.96681,1.96691,1.96677,1.96677,78400000.0
2007-03-21 22:25:00,1.96677,1.96677,1.96666,1.96666,99899999.0
2007-03-21 22:26:00,1.9667,1.96689,1.9667,1.96687,45900000.0
2007-03-21 22:27:00,1.96689,1.96703,1.96687,1.96691,53799999.0
2007-03-21 22:28:00,1.96697,1.9671,1.96695,1.96708,98200000.0
2007-03-21 22:29:00,1.96713,1.96728,1.96713,1.96723,251100002.0
2007-03-21 22:30:00,1.96728,1.96738,1.96727,1.96733,79699998.0
2007-03-21 22:31:00,1.96732,1.96733,1.96726,1.96733,114499999.0
2007-03-21 22:32:00,1.96735,1.9674,1.96732,1.9674,194000000.0
2007-03-21 22:33:00,1.96744,1.96769,1.96744,1.96747,119000000.0
2007-03-21 22:34:00,1.96751,1.96761,1.9674,1.96741,163399998.0
2007-03-21 22:35:00,1.96753,1.96778,1.96753,1.96777,7700000.0
2007-03-21 22:36:00,1.9678,1.96787,1.96773,1.96773,45400001.0
2007-03-21 22:37:00,1.96782,1.96796,1.96782,1.9679,155100002.0
2007-03-21 22:38:00,1.96792,1.96816,1.96792,1.96812,37800000.0
2007-03-21 22:39:00,1.96805,1.96805,1.96792,1.96792,79299998.0
2007-03-21 22:40:00,1.96803,1.96816,1.96803,1.9681,79100002.0
2007-03-21 22:41:00,1.96811,1.96842,1.96806,1.96842,80700000.0
2007-03-21 22:42:00,1.96846,1.96853,1.9684,1.96853,19900000.0
2007-03-21 22:43:00,1.96839,1.96839,1.9682,1.96833,84100000.0
2007-03-21 22:44:00,1.9684,1.96851,1.96836,1.96836,191500001.0
2007-03-21 22:45:00,1.96854,1.96856,1.96835,1.96838,149399996.0
2007-03-21 22:46:00,1.96829,1.9684,1.96797,1.96797,47400000.0
2007-03-21 22:47:00,1.96782,1.96786,1.96771,1.96786,99500000.0
2007-03-21 22:48:00,1.96791,1.96797,1.96782,1.96782,129500000.0
2007-03-21 22:49:00,1.96783,1.96791,1.96782,1.96791,29670000.0
2007-03-21 22:50:00,1.96788,1.96788,1.96775,1.96781,94399998.0
2007-03-21 22:51:00,1.9676,1.96775,1.96741,1.96775,55000001.0
2007-03-21 22:52:00,1.96779,1.96779,1.96744,1.96744,47699999.0
2007-03-21 22:53:00,1.96742,1.96742,1.96715,1.9674,19100000.0
2007-03-21 22:54:00,1.96739,1.96739,1.96729,1.96733,104199999.0
2007-03-21 22:55:00,1.9674,1.96753,1.96736,1.96749,136599999.0
2007-03-21 22:56:00,1.96751,1.96766,1.96751,1.96759,41999999.0
2007-03-21 22:57:00,1.9676,1.9676,1.9676,1.9676,24600000.0
2007-03-21 22:58:00,1.96761,1.96776,1.96759,1.96762,159400000.0
2007-03-21 22:59:00,1.96757,1.96763,1.96738,1.96739,109500000.0
2007-03-21 23:00:00,1.96727,1.96754,1.96722,1.9674,50500001.0
2007-03-21 23:01:00,1.9676,1.9678,1.9676,1.9678,36700000.0
2007-03-21 23:02:00,1.96764,1.96771,1.96764,1.96771,9600000.0
2007-03-21 23:03:00,1.9677,1.9677,1.9677,1.9677,7200000.0
2007-03-21 23:04:00,1.9677,1.96775,1.96762,1.96773,81500001.0
2007-03-21 23:05:00,1.96774,1.96778,1.96774,1.96778,2700000.0
2007-03-21 23:06:00,1.96778,1.96778,1.96764,1.96775,123099997.0
2007-03-21 23:07:00,1.96787,1.96789,1.96778,1.96779,19300000.0
2007-03-21 23:08:00,1.96775,1.96785,1.96764,1.96764,46000000.0
2007-03-21 23:09:00,1.96763,1.96778,1.96763,1.96776,16800000.0
2007-03-21 23:10:00,1.96774,1.96787,1.9677,1.96775,55700000.0
2007-03-21 23:11:00,1.96777,1.96783,1.96773,1.96779,28100000.0
2007-03-21 23:12:00,1.96778,1.96782,1.96768,1.96768,60999999.0
2007-03-21 23:13:00,1.96768,1.96768,1.96722,1.96722,92200000.0
2007-03-21 23:14:00,1.96725,1.96758,1.96725,1.96756,59000000.0
2007-03-21 23:15:00,1.96733,1.9674,1.96731,1.96735,45299999.0
2007-03-21 23:16:00,1.96748,1.96752,1.96744,1.96744,42100001.0
2007-03-21 23:17:00,1.96735,1.9675,1.96728,1.9675,62299998.0
2007-03-21 23:18:00,1.96753,1.96753,1.96735,1.96744,68300000.0
2007-03-21 23:19:00,1.96743,1.96767,1.96743,1.96766,55200000.0
2007-03-21 23:20:00,1.96774,1.96774,1.96761,1.96767,24400000.0
2007-03-21 23:21:00,1.96763,1.96779,1.96763,1.96767,43500000.0
2007-03-21 23:22:00,1.96755,1.9676,1.96744,1.96749,50800000.0
2007-03-21 23:23:00,1.96742,1.96756,1.96742,1.96755,94999999.0
2007-03-21 23:24:00,1.96755,1.96755,1.96748,1.96755,23700000.0
2007-03-21 23:25:00,1.96755,1.96779,1.96755,1.96777,108700000.0
2007-03-21 23:26:00,1.96784,1.96784,1.96761,1.96768,86099999.0
2007-03-21 23:27:00,1.96768,1.96774,1.96762,1.96762,80100000.0
2007-03-21 23:28:00,1.96769,1.96769,1.96749,1.96758,88799999.0
2007-03-21 23:29:00,1.96763,1.96763,1.96753,1.96753,77200000.0
2007-03-21 23:30:00,1.96754,1.96765,1.96753,1.96765,40300000.0
2007-03-21 23:31:00,1.96745,1.96763,1.96745,1.96759,70499999.0
2007-03-21 23:32:00,1.96762,1.96771,1.96753,1.96761,123300002.0
2007-03-21 23:33:00,1.96759,1.96759,1.96756,1.96756,1900000.0
2007-03-21 23:34:00,1.9676,1.96765,1.9676,1.9676,65800001.0
2007-03-21 23:35:00,1.96754,1.96763,1.96744,1.96759,46800000.0
2007-03-21 23:36:00,1.96756,1.96756,1.96748,1.9675,70999999.0
2007-03-21 23:37:00,1.96748,1.96752,1.96748,1.96752,37500000.0
2007-03-21 23:38:00,1.96745,1.96763,1.96745,1.96763,40600001.0
2007-03-21 23:39:00,1.96765,1.96765,1.96757,1.96757,38600000.0
2007-03-21 23:40:00,1.9677,1.9678,1.9677,1.9678,58900000.0
2007-03-21 23:41:00,1.96778,1.96778,1.96778,1.96778,15800000.0
2007-03-21 23:42:00,1.96785,1.96785,1.96785,1.96785,23700001.0
2007-03-21 23:43:00,1.96784,1.96788,1.96759,1.96788,82099999.0
2007-03-21 23:44:00,1.9678,1.9678,1.9678,1.9678,1000000.0
2007-03-21 23:45:00,1.96785,1.96787,1.9677,1.96787,50500000.0
2007-03-21 23:46:00,1.96786,1.96791,1.96786,1.96791,4200000.0
2007-03-21 23:47:00,1.96787,1.96788,1.96786,1.96788,29500000.0
2007-03-21 23:48:00,1.96774,1.96784,1.96774,1.96774,26900000.0
2007-03-21 23:49:00,1.96795,1.96795,1.96787,1.96787,19400000.0
2007-03-21 23:50:00,1.9679,1.96795,1.9679,1.9679,37600001.0
2007-03-21 23:51:00,1.96784,1.968,1.96784,1.96785,105200001.0
2007-03-21 23:52:00,1.9677,1.96781,1.96759,1.96759,72200000.0
2007-03-21 23:53:00,1.96776,1.96785,1.96764,1.9678,75300001.0
2007-03-21 23:54:00,1.96807,1.96807,1.96788,1.96802,59100000.0
2007-03-21 23:55:00,1.96811,1.96821,1.96807,1.96808,70900000.0
2007-03-21 23:56:00,1.96794,1.96803,1.96787,1.96798,98600000.0
2007-03-21 23:57:00,1.96818,1.96832,1.96818,1.96832,7200000.0
2007-03-21 23:58:00,1.96855,1.96855,1.9685,1.9685,18800000.0
2007-03-21 23:59:00,1.96853,1.96853,1.96847,1.96847,25300000.0
2007-03-22 00:00:00,1.96846,1.96851,1.96846,1.96851,3700000.0
2007-03-22 00:01:00,1.96848,1.96886,1.96846,1.96886,36900000.0
2007-03-22 00:02:00,1.9688,1.96894,1.96874,1.96874,87999999.0
2007-03-22 00:03:00,1.96867,1.96878,1.96855,1.9686,35800000.0
2007-03-22 00:04:00,1.96843,1.96877,1.96843,1.96877,63700001.0
2007-03-22 00:05:00,1.96877,1.96883,1.96872,1.96878,10000000.0
2007-03-22 00:06:00,1.96867,1.96867,1.96863,1.96863,3200000.0
2007-03-22 00:07:00,1.96843,1.96852,1.96843,1.9685,33400000.0
2007-03-22 00:08:00,1.96853,1.96853,1.96842,1.96842,24300000.0
2007-03-22 00:09:00,1.9684,1.96845,1.9684,1.9684,83399999.0
2007-03-22 00:10:00,1.96845,1.96845,1.96845,1.96845,9200000.0
2007-03-22 00:11:00,1.96838,1.96838,1.96817,1.9682,50000000.0
2007-03-22 00:12:00,1.96817,1.96831,1.96786,1.96786,80800000.0
2007-03-22 00:13:00,1.96776,1.96776,1.96753,1.96753,33100000.0
2007-03-22 00:14:00,1.96743,1.96743,1.96722,1.96729,40400000.0
2007-03-22 00:15:00,1.96733,1.96733,1.96726,1.96728,28300000.0
2007-03-22 00:16:00,1.96722,1.96722,1.9669,1.9669,13800000.0
2007-03-22 00:17:00,1.96685,1.96685,1.96659,1.96665,65500000.0
2007-03-22 00:18:00,1.96661,1.96661,1.96659,1.96659,14400000.0
2007-03-22 00:19:00,1.9666,1.9666,1.96639,1.96639,32600000.0
2007-03-22 00:20:00,1.96638,1.96673,1.96638,1.96673,52500000.0
2007-03-22 00:21:00,1.96669,1.96669,1.96645,1.96655,88700000.0
2007-03-22 00:22:00,1.96645,1.9665,1.96634,1.9665,30800000.0
2007-03-22 00:23:00,1.96647,1.96647,1.96623,1.96639,29700000.0
2007-03-22 00:24:00,1.96638,1.96645,1.96638,1.96638,50600001.0
2007-03-22 00:25:00,1.96634,1.96655,1.96634,1.9664,32299999.0
2007-03-22 00:26:00,1.96659,1.96672,1.96659,1.96662,32100000.0
2007-03-22 00:27:00,1.96667,1.96697,1.96667,1.96695,19100000.0
2007-03-22 00:28:00,1.96713,1.96731,1.96713,1.96731,66600000.0
2007-03-22 00:29:00,1.96733,1.96784,1.96733,1.96767,91800001.0
2007-03-22 00:30:00,1.96753,1.96753,1.96741,1.96745,78799999.0
2007-03-22 00:31:00,1.96755,1.96755,1.96755,1.96755,15500000.0
2007-03-22 00:32:00,1.9675,1.96755,1.9675,1.96755,6200000.0
2007-03-22 00:33:00,1.96755,1.96755,1.96755,1.96755,17000000.0
2007-03-22 00:34:00,1.96752,1.96752,1.96745,1.96745,34399998.0
2007-03-22 00:35:00,1.96745,1.96747,1.96745,1.96747,5100000.0
2007-03-22 00:36:00,1.96753,1.96791,1.96753,1.96791,20700000.0
2007-03-22 00:37:00,1.96782,1.96783,1.96776,1.96778,27299999.0
2007-03-22 00:38:00,1.96767,1.96767,1.96765,1.96765,38100000.0
2007-03-22 00:39:00,1.96768,1.96768,1.96746,1.96746,54500002.0
2007-03-22 00:40:00,1.96752,1.96758,1.96752,1.96758,19300000.0
2007-03-22 00:41:00,1.96762,1.96765,1.9676,1.96765,43300001.0
2007-03-22 00:42:00,1.9676,1.96765,1.96752,1.9676,41200000.0
2007-03-22 00:43:00,1.96761,1.96761,1.96736,1.96736,16400000.0
2007-03-22 00:44:00,1.96762,1.96765,1.96758,1.9676,28800000.0
2007-03-22 00:45:00,1.96758,1.96765,1.96758,1.96765,48200002.0
2007-03-22 00:46:00,1.96758,1.96767,1.96755,1.96762,68600000.0
2007-03-22 00:47:00,1.9676,1.96765,1.96757,1.96762,45600000.0
2007-03-22 00:48:00,1.96762,1.96777,1.96762,1.96777,19800000.0
2007-03-22 00:49:00,1.96779,1.96782,1.96775,1.96775,49200002.0
2007-03-22 00:50:00,1.9676,1.96776,1.9676,1.96776,72200001.0
2007-03-22 00:51:00,1.96788,1.96792,1.96788,1.96792,21400000.0
2007-03-22 00:52:00,1.96795,1.96795,1.9679,1.96795,59900001.0
2007-03-22 00:53:00,1.9679,1.96795,1.96785,1.96785,50900000.0
2007-03-22 00:54:00,1.96758,1.96795,1.96755,1.96795,89700000.0
2007-03-22 00:55:00,1.96787,1.96787,1.96766,1.96766,84700000.0
2007-03-22 00:56:00,1.9678,1.9678,1.96758,1.96765,55100000.0
2007-03-22 00:57:00,1.96771,1.96773,1.96766,1.9677,63699998.0
2007-03-22 00:58:00,1.96767,1.96775,1.96765,1.9677,58900002.0
2007-03-22 00:59:00,1.96775,1.96778,1.96762,1.9677,103499997.0
2007-03-22 01:00:00,1.9677,1.96777,1.9677,1.96777,53599999.0
2007-03-22 01:01:00,1.9677,1.96778,1.96768,1.96778,91200000.0
2007-03-22 01:02:00,1.96788,1.96817,1.96788,1.96807,27400000.0
2007-03-22 01:03:00,1.96815,1.96815,1.96805,1.96815,60399999.0
2007-03-22 01:04:00,1.96812,1.96815,1.96807,1.96808,47600000.0
2007-03-22 01:05:00,1.96817,1.96817,1.96796,1.96799,70600000.0
2007-03-22 01:06:00,1.968,1.96805,1.968,1.968,46600000.0
2007-03-22 01:07:00,1.96788,1.96801,1.96768,1.96801,46400000.0
2007-03-22 01:08:00,1.96808,1.96808,1.96794,1.96806,85900001.0
2007-03-22 01:09:00,1.96798,1.96805,1.96796,1.96805,65300000.0
2007-03-22 01:10:00,1.96802,1.96802,1.96792,1.96793,28299999.0
2007-03-22 01:11:00,1.96797,1.9681,1.96796,1.9681,28600000.0
2007-03-22 01:12:00,1.96802,1.96808,1.96795,1.96805,70200000.0
2007-03-22 01:13:00,1.96822,1.96839,1.96822,1.96831,28500000.0
2007-03-22 01:14:00,1.96837,1.96841,1.96837,1.96837,47800000.0
2007-03-22 01:15:00,1.9683,1.96835,1.96822,1.96835,70800000.0
2007-03-22 01:16:00,1.96838,1.96839,1.96833,1.96833,31300000.0
2007-03-22 01:17:00,1.96831,1.96841,1.96829,1.96837,82300001.0
2007-03-22 01:18:00,1.96838,1.96838,1.96823,1.96832,114100002.0
2007-03-22 01:19:00,1.96821,1.96821,1.96817,1.96817,33400000.0
2007-03-22 01:20:00,1.96814,1.96821,1.96814,1.96821,9700000.0
2007-03-22 01:21:00,1.9682,1.96838,1.9682,1.96832,56999999.0
2007-03-22 01:22:00,1.96824,1.9684,1.9681,1.9684,75500001.0
2007-03-22 01:23:00,1.9684,1.96845,1.9684,1.96845,18300000.0
2007-03-22 01:24:00,1.96842,1.96849,1.96838,1.96844,84799999.0
2007-03-22 01:25:00,1.96845,1.96853,1.96842,1.96844,45000001.0
2007-03-22 01:26:00,1.96847,1.96847,1.9681,1.9681,114500002.0
2007-03-22 01:27:00,1.96811,1.96825,1.96811,1.96825,117000000.0
2007-03-22 01:28:00,1.96822,1.9683,1.96812,1.96812,7700000.0
2007-03-22 01:29:00,1.96827,1.96829,1.96824,1.96828,58400001.0
2007-03-22 01:30:00,1.96831,1.96831,1.96819,1.96822,55700000.0
2007-03-22 01:31:00,1.96832,1.96835,1.9683,1.9683,25900001.0
2007-03-22 01:32:00,1.96823,1.96829,1.96823,1.96829,11100000.0
2007-03-22 01:33:00,1.96827,1.9683,1.96813,1.96818,63999999.0
2007-03-22 01:34:00,1.96822,1.96832,1.96815,1.96832,23400000.0
2007-03-22 01:35:00,1.96828,1.96837,1.96825,1.96835,65100000.0
2007-03-22 01:36:00,1.9684,1.96845,1.96827,1.96827,81400000.0
2007-03-22 01:37:00,1.96847,1.9686,1.96841,1.9686,54600000.0
2007-03-22 01:38:00,1.9686,1.96867,1.9686,1.9686,24700000.0
2007-03-22 01:39:00,1.96865,1.96865,1.9686,1.96865,44200000.0
2007-03-22 01:40:00,1.96847,1.96847,1.96835,1.96835,35699999.0
2007-03-22 01:41:00,1.96829,1.96848,1.96825,1.96838,112600001.0
2007-03-22 01:42:00,1.96847,1.9686,1.96835,1.96854,67200001.0
2007-03-22 01:43:00,1.96864,1.96878,1.96864,1.96871,49300000.0
2007-03-22 01:44:00,1.96895,1.96902,1.9688,1.96896,61300000.0
2007-03-22 01:45:00,1.96907,1.96911,1.96906,1.96908,52400000.0
2007-03-22 01:46:00,1.969,1.969,1.96881,1.96888,40500000.0
2007-03-22 01:47:00,1.96895,1.96895,1.9689,1.9689,1400000.0
2007-03-22 01:48:00,1.96867,1.96867,1.96853,1.96859,57399999.0
2007-03-22 01:49:00,1.96842,1.96844,1.96823,1.96834,90300000.0
2007-03-22 01:50:00,1.96854,1.96888,1.96837,1.96888,84400000.0
2007-03-22 01:51:00,1.96889,1.9692,1.96889,1.96911,97500000.0
2007-03-22 01:52:00,1.96915,1.96915,1.96895,1.96901,57200000.0
2007-03-22 01:53:00,1.96909,1.96921,1.96904,1.96911,68700000.0
2007-03-22 01:54:00,1.96914,1.96945,1.96914,1.96941,54800001.0
2007-03-22 01:55:00,1.96942,1.96948,1.96913,1.96913,93949998.0
2007-03-22 01:56:00,1.96902,1.96902,1.96887,1.96887,46000000.0
2007-03-22 01:57:00,1.96881,1.96881,1.96803,1.96803,58900001.0
2007-03-22 01:58:00,1.96811,1.96834,1.96799,1.96822,47800000.0
2007-03-22 01:59:00,1.96795,1.96795,1.96786,1.96795,10900000.0
2007-03-22 02:00:00,1.96795,1.96813,1.96786,1.96813,35799999.0
2007-03-22 02:01:00,1.96823,1.96847,1.96823,1.96847,50600001.0
2007-03-22 02:02:00,1.9684,1.9684,1.96824,1.96824,24700000.0
2007-03-22 02:03:00,1.96819,1.96835,1.96815,1.96831,26600000.0
2007-03-22 02:04:00,1.96816,1.96828,1.96816,1.96825,45000001.0
2007-03-22 02:05:00,1.96837,1.96907,1.96837,1.96898,59699999.0
2007-03-22 02:06:00,1.96915,1.96931,1.96915,1.96917,60900000.0
2007-03-22 02:07:00,1.96915,1.9693,1.96915,1.96917,68499999.0
2007-03-22 02:08:00,1.96925,1.96929,1.96874,1.96874,24000000.0
2007-03-22 02:09:00,1.96895,1.96895,1.96865,1.96875,64800000.0
2007-03-22 02:10:00,1.96872,1.96872,1.96859,1.96861,53400001.0
2007-03-22 02:11:00,1.96867,1.96869,1.96852,1.96859,30700000.0
2007-03-22 02:12:00,1.96846,1.96846,1.96828,1.96836,40200000.0
2007-03-22 02:13:00,1.96835,1.96835,1.96815,1.96815,50400000.0
2007-03-22 02:14:00,1.96825,1.96841,1.96825,1.96833,28600000.0
2007-03-22 02:15:00,1.96839,1.96851,1.96838,1.96851,42600000.0
2007-03-22 02:16:00,1.96849,1.96856,1.96847,1.96856,44100000.0
2007-03-22 02:17:00,1.96867,1.96873,1.96859,1.96862,45400000.0
2007-03-22 02:18:00,1.96864,1.96873,1.96845,1.9685,90400000.0
2007-03-22 02:19:00,1.96833,1.96833,1.96816,1.96826,29400000.0
2007-03-22 02:20:00,1.96823,1.96823,1.96806,1.96808,44200001.0
2007-03-22 02:21:00,1.96808,1.96826,1.96808,1.96815,13300000.0
2007-03-22 02:22:00,1.96802,1.96807,1.96795,1.96797,78400001.0
2007-03-22 02:23:00,1.96802,1.96807,1.96765,1.96765,21300000.0
2007-03-22 02:24:00,1.9675,1.96755,1.9675,1.9675,43999999.0
2007-03-22 02:25:00,1.96745,1.96761,1.96745,1.96757,34199999.0
2007-03-22 02:26:00,1.9675,1.96755,1.96737,1.9675,74500000.0
2007-03-22 02:27:00,1.96743,1.96747,1.96705,1.96705,102400000.0
2007-03-22 02:28:00,1.96692,1.96708,1.96692,1.96708,33299998.0
2007-03-22 02:29:00,1.96713,1.96715,1.96705,1.96715,40000000.0
2007-03-22 02:30:00,1.9671,1.96715,1.96707,1.9671,54799999.0
2007-03-22 02:31:00,1.96727,1.96727,1.96703,1.96703,26100000.0
2007-03-22 02:32:00,1.96742,1.96752,1.96742,1.96742,42600000.0
2007-03-22 02:33:00,1.96762,1.96767,1.96762,1.96766,29500000.0
2007-03-22 02:34:00,1.9678,1.96793,1.9678,1.96793,18700000.0
2007-03-22 02:35:00,1.96799,1.96812,1.96795,1.96812,101400000.0
2007-03-22 02:36:00,1.9681,1.96815,1.96808,1.9681,50800001.0
2007-03-22 02:37:00,1.96815,1.96822,1.96809,1.96809,64299999.0
2007-03-22 02:38:00,1.96799,1.96831,1.96799,1.96831,34000000.0
2007-03-22 02:39:00,1.9684,1.96845,1.96828,1.96835,35200000.0
2007-03-22 02:40:00,1.96831,1.9684,1.96823,1.96835,104700001.0
2007-03-22 02:41:00,1.96832,1.96834,1.96816,1.96824,36900000.0
2007-03-22 02:42:00,1.96833,1.96843,1.96832,1.96843,74099999.0
2007-03-22 02:43:00,1.96833,1.96839,1.96831,1.96837,55300000.0
2007-03-22 02:44:00,1.96825,1.96842,1.96824,1.96842,87000000.0
2007-03-22 02:45:00,1.96836,1.96836,1.9681,1.9681,40599999.0
2007-03-22 02:46:00,1.9681,1.96821,1.9681,1.9681,40200000.0
2007-03-22 02:47:00,1.96815,1.96821,1.96807,1.96812,50900001.0
2007-03-22 02:48:00,1.96808,1.96808,1.96783,1.96793,76700000.0
2007-03-22 02:49:00,1.96788,1.96789,1.96782,1.96782,41899999.0
2007-03-22 02:50:00,1.96787,1.96798,1.96787,1.96798,10600000.0
2007-03-22 02:51:00,1.96775,1.96785,1.96772,1.96785,30700000.0
2007-03-22 02:52:00,1.96777,1.96779,1.96769,1.96778,62600000.0
2007-03-22 02:53:00,1.9678,1.9679,1.96778,1.96785,53099999.0
2007-03-22 02:54:00,1.96789,1.96805,1.96789,1.96803,32600000.0
2007-03-22 02:55:00,1.96815,1.96825,1.96815,1.96821,101800000.0
2007-03-22 02:56:00,1.9683,1.9683,1.96793,1.96802,137400002.0
2007-03-22 02:57:00,1.96805,1.96829,1.96802,1.96829,91899999.0
2007-03-22 02:58:00,1.96812,1.96828,1.96812,1.96828,29600000.0
2007-03-22 02:59:00,1.96841,1.96844,1.96832,1.96835,64800001.0
2007-03-22 03:00:00,1.96816,1.96825,1.96802,1.96806,72800000.0
2007-03-22 03:01:00,1.96836,1.96836,1.9682,1.9682,60900000.0
2007-03-22 03:02:00,1.96817,1.96827,1.96815,1.96815,38400000.0
2007-03-22 03:03:00,1.96812,1.96812,1.96793,1.96796,81400001.0
2007-03-22 03:04:00,1.96793,1.96793,1.96776,1.96776,51700001.0
2007-03-22 03:05:00,1.96757,1.96769,1.96748,1.96769,30200000.0
2007-03-22 03:06:00,1.96775,1.96783,1.96774,1.96775,63300000.0
2007-03-22 03:07:00,1.96776,1.96781,1.96767,1.96781,79299998.0
2007-03-22 03:08:00,1.96778,1.96814,1.96771,1.96814,35000000.0
2007-03-22 03:09:00,1.9681,1.9682,1.96806,1.9682,60899999.0
2007-03-22 03:10:00,1.96828,1.96847,1.96827,1.96847,45100001.0
2007-03-22 03:11:00,1.96841,1.96841,1.96834,1.96834,12400000.0
2007-03-22 03:12:00,1.96839,1.96856,1.96839,1.96845,86700000.0
2007-03-22 03:13:00,1.96852,1.96865,1.96852,1.96865,93699998.0
2007-03-22 03:14:00,1.96878,1.96888,1.96871,1.96875,67700000.0
2007-03-22 03:15:00,1.96873,1.96873,1.96845,1.96856,56300000.0
2007-03-22 03:16:00,1.96868,1.96872,1.96866,1.96872,37000001.0
2007-03-22 03:17:00,1.9687,1.96875,1.9687,1.96875,61900000.0
2007-03-22 03:18:00,1.96868,1.9687,1.96864,1.9687,65700001.0
2007-03-22 03:19:00,1.96867,1.96878,1.96867,1.96872,45500000.0
2007-03-22 03:20:00,1.96871,1.96874,1.96858,1.96869,39200000.0
2007-03-22 03:21:00,1.96867,1.96867,1.96863,1.96863,19200000.0
2007-03-22 03:22:00,1.96857,1.96857,1.96845,1.96845,29500000.0
2007-03-22 03:23:00,1.96845,1.96845,1.96842,1.96842,14700000.0
2007-03-22 03:24:00,1.96846,1.96849,1.96846,1.96849,23000000.0
2007-03-22 03:25:00,1.96839,1.96842,1.96831,1.96834,49099999.0
2007-03-22 03:26:00,1.96834,1.96839,1.96819,1.9682,99399999.0
2007-03-22 03:27:00,1.96814,1.96822,1.96811,1.96817,60400000.0
2007-03-22 03:28:00,1.96817,1.96821,1.96806,1.96809,67100001.0
2007-03-22 03:29:00,1.96798,1.96798,1.96787,1.96787,13400000.0
2007-03-22 03:30:00,1.9678,1.96788,1.9677,1.9677,85399999.0
2007-03-22 03:31:00,1.96763,1.96769,1.96757,1.96764,59000000.0
2007-03-22 03:32:00,1.96767,1.96773,1.96763,1.96773,34399999.0
2007-03-22 03:33:00,1.9676,1.96771,1.9676,1.96766,84199998.0
2007-03-22 03:34:00,1.96759,1.96759,1.9674,1.96749,58800000.0
2007-03-22 03:35:00,1.96743,1.96743,1.96737,1.96737,16900000.0
2007-03-22 03:36:00,1.96722,1.96722,1.96703,1.96703,58000000.0
2007-03-22 03:37:00,1.96724,1.96731,1.96724,1.96731,6800000.0
2007-03-22 03:38:00,1.96752,1.96757,1.96741,1.96741,63300001.0
2007-03-22 03:39:00,1.96745,1.96758,1.96738,1.96755,91700001.0
2007-03-22 03:40:00,1.96777,1.96799,1.96764,1.96799,90999998.0
2007-03-22 03:41:00,1.96798,1.96803,1.96797,1.96797,54000000.0
2007-03-22 03:42:00,1.96795,1.96805,1.96795,1.968,50000000.0
2007-03-22 03:43:00,1.96791,1.96791,1.96777,1.9678,52800000.0
2007-03-22 03:44:00,1.96787,1.96787,1.96767,1.96777,101800002.0
2007-03-22 03:45:00,1.9678,1.9679,1.9678,1.96787,59099998.0
2007-03-22 03:46:00,1.96783,1.96797,1.96783,1.96785,54800001.0
2007-03-22 03:47:00,1.9679,1.96811,1.96786,1.96811,47999999.0
2007-03-22 03:48:00,1.9681,1.96811,1.968,1.96807,94599997.0
2007-03-22 03:49:00,1.96802,1.96821,1.96802,1.96821,70600000.0
2007-03-22 03:50:00,1.96824,1.96824,1.96824,1.96824,3700000.0
2007-03-22 03:51:00,1.96835,1.96858,1.96835,1.9685,57600000.0
2007-03-22 03:52:00,1.96852,1.96852,1.96839,1.96839,43500000.0
2007-03-22 03:53:00,1.96833,1.96833,1.96825,1.96826,121400000.0
2007-03-22 03:54:00,1.96825,1.96825,1.96817,1.96817,64200000.0
2007-03-22 03:55:00,1.96819,1.96822,1.96815,1.96822,74900000.0
2007-03-22 03:56:00,1.96824,1.96824,1.96812,1.96817,97900000.0
2007-03-22 03:57:00,1.96809,1.96815,1.96806,1.96813,150900005.0
2007-03-22 03:58:00,1.96806,1.96812,1.96794,1.96812,72900000.0
2007-03-22 03:59:00,1.96808,1.9681,1.96807,1.9681,66999998.0
2007-03-22 04:00:00,1.96808,1.96813,1.96805,1.9681,68400000.0
2007-03-22 04:01:00,1.96798,1.96804,1.96798,1.968,59700002.0
2007-03-22 04:02:00,1.96806,1.96808,1.96806,1.96806,54399999.0
2007-03-22 04:03:00,1.96798,1.96798,1.96789,1.96792,47700002.0
2007-03-22 04:04:00,1.96791,1.96807,1.96791,1.96807,64199999.0
2007-03-22 04:05:00,1.96813,1.96832,1.96813,1.96827,51800000.0
2007-03-22 04:06:00,1.9681,1.96818,1.96804,1.96813,48100000.0
2007-03-22 04:07:00,1.96814,1.96823,1.96811,1.96811,62700001.0
2007-03-22 04:08:00,1.96828,1.96838,1.96823,1.96828,46800000.0
2007-03-22 04:09:00,1.96823,1.96823,1.96807,1.96807,67000001.0
2007-03-22 04:10:00,1.96796,1.96797,1.96776,1.9678,53000000.0
2007-03-22 04:11:00,1.96783,1.96783,1.96775,1.96778,70300000.0
2007-03-22 04:12:00,1.96785,1.96794,1.96766,1.96769,45499999.0
2007-03-22 04:13:00,1.96778,1.96785,1.9677,1.9677,96300000.0
2007-03-22 04:14:00,1.96777,1.96785,1.96774,1.96774,61499998.0
2007-03-22 04:15:00,1.96784,1.96788,1.96784,1.96787,61100002.0
2007-03-22 04:16:00,1.9678,1.96785,1.9678,1.9678,58600000.0
2007-03-22 04:17:00,1.96782,1.96786,1.96782,1.96786,15400000.0
2007-03-22 04:18:00,1.96795,1.96809,1.96785,1.96809,81500000.0
2007-03-22 04:19:00,1.96813,1.96813,1.96789,1.96798,35900000.0
2007-03-22 04:20:00,1.96799,1.9682,1.96799,1.96812,60000002.0
2007-03-22 04:21:00,1.96807,1.96823,1.96807,1.96823,60800000.0
2007-03-22 04:22:00,1.9682,1.96833,1.96818,1.96818,84299999.0
2007-03-22 04:23:00,1.96817,1.9682,1.96807,1.96807,41799999.0
2007-03-22 04:24:00,1.96815,1.96824,1.96814,1.96815,38600000.0
2007-03-22 04:25:00,1.96813,1.96813,1.96807,1.96807,19300000.0
2007-03-22 04:26:00,1.96802,1.96802,1.96784,1.96784,30300000.0
2007-03-22 04:27:00,1.96782,1.96782,1.96772,1.96782,66699998.0
2007-03-22 04:28:00,1.96778,1.96792,1.96777,1.96792,79499998.0
2007-03-22 04:29:00,1.96792,1.96793,1.96778,1.96793,104349997.0
2007-03-22 04:30:00,1.96789,1.96792,1.9676,1.96785,33600000.0
2007-03-22 04:31:00,1.96794,1.96794,1.96782,1.9679,87799999.0
2007-03-22 04:32:00,1.96785,1.96785,1.96785,1.96785,5200000.0
2007-03-22 04:33:00,1.96796,1.96808,1.96789,1.96789,31100000.0
2007-03-22 04:34:00,1.96792,1.96794,1.96781,1.96794,60400001.0
2007-03-22 04:35:00,1.96793,1.96799,1.96788,1.96788,53700001.0
2007-03-22 04:36:00,1.96773,1.96781,1.96764,1.96771,39100000.0
2007-03-22 04:37:00,1.96758,1.96758,1.96732,1.96739,51000000.0
2007-03-22 04:38:00,1.96738,1.96751,1.96735,1.96751,36500000.0
2007-03-22 04:39:00,1.96751,1.96751,1.96744,1.96744,2200000.0
2007-03-22 04:40:00,1.96751,1.96752,1.96741,1.96742,19800000.0
2007-03-22 04:41:00,1.96748,1.96757,1.96748,1.96757,800000.0
2007-03-22 04:42:00,1.96757,1.96757,1.96741,1.96741,26200000.0
2007-03-22 04:43:00,1.96739,1.96748,1.96737,1.96739,48500000.0
2007-03-22 04:44:00,1.96736,1.96748,1.96733,1.96745,87999999.0
2007-03-22 04:45:00,1.9674,1.9674,1.96735,1.96735,14400000.0
2007-03-22 04:46:00,1.96745,1.96745,1.9674,1.9674,17700000.0
2007-03-22 04:47:00,1.96738,1.96754,1.96738,1.96749,53600000.0
2007-03-22 04:48:00,1.96753,1.96753,1.96747,1.96747,25700000.0
2007-03-22 04:49:00,1.9674,1.96751,1.9674,1.96751,39200000.0
2007-03-22 04:50:00,1.96751,1.96751,1.96731,1.96736,58199999.0
2007-03-22 04:51:00,1.96738,1.96745,1.96738,1.96738,33900000.0
2007-03-22 04:52:00,1.96743,1.96747,1.96739,1.96739,87999999.0
2007-03-22 04:53:00,1.96738,1.9674,1.96738,1.9674,12800000.0
2007-03-22 04:54:00,1.96744,1.96748,1.96736,1.96745,71199998.0
2007-03-22 04:55:00,1.96748,1.96766,1.96748,1.96759,73100000.0
2007-03-22 04:56:00,1.9675,1.9675,1.9675,1.9675,300000.0
2007-03-22 04:57:00,1.96752,1.96755,1.96748,1.96755,76699999.0
2007-03-22 04:58:00,1.96718,1.96743,1.96715,1.96743,38600000.0
2007-03-22 04:59:00,1.96756,1.96761,1.96756,1.96757,10100000.0
2007-03-22 05:00:00,1.96762,1.96762,1.96751,1.96751,35600000.0
2007-03-22 05:01:00,1.96724,1.96756,1.96724,1.96751,46000001.0
2007-03-22 05:02:00,1.96758,1.96758,1.96745,1.96751,109199999.0
2007-03-22 05:03:00,1.96738,1.9675,1.96736,1.96743,60299998.0
2007-03-22 05:04:00,1.96757,1.96761,1.96752,1.96757,30800000.0
2007-03-22 05:05:00,1.96755,1.96755,1.96755,1.96755,4900000.0
2007-03-22 05:06:00,1.96747,1.96755,1.96747,1.9675,33200001.0
2007-03-22 05:07:00,1.96749,1.96757,1.96738,1.96757,45800000.0
2007-03-22 05:08:00,1.96756,1.96756,1.96754,1.96754,13200000.0
2007-03-22 05:09:00,1.96767,1.96777,1.96767,1.96777,48500000.0
2007-03-22 05:10:00,1.96788,1.96788,1.96787,1.96788,14700000.0
2007-03-22 05:11:00,1.9679,1.9679,1.9679,1.9679,1200000.0
2007-03-22 05:12:00,1.96798,1.96802,1.96798,1.96802,10300000.0
2007-03-22 05:13:00,1.96796,1.96798,1.96788,1.96791,73000001.0
2007-03-22 05:14:00,1.96791,1.96809,1.96791,1.96802,76200000.0
2007-03-22 05:15:00,1.96805,1.96818,1.96805,1.96818,33600000.0
2007-03-22 05:16:00,1.9682,1.9683,1.9682,1.96822,54600000.0
2007-03-22 05:17:00,1.9683,1.96831,1.9682,1.9682,53599999.0
2007-03-22 05:18:00,1.96819,1.96828,1.96819,1.96825,38000000.0
2007-03-22 05:19:00,1.96821,1.96832,1.96821,1.96831,101799998.0
2007-03-22 05:20:00,1.96817,1.96817,1.96801,1.96808,48800000.0
2007-03-22 05:21:00,1.96829,1.96836,1.96825,1.96829,69900001.0
2007-03-22 05:22:00,1.96836,1.96838,1.96828,1.96828,50200000.0
2007-03-22 05:23:00,1.9683,1.96835,1.96826,1.9683,84600000.0
2007-03-22 05:24:00,1.96824,1.96834,1.96824,1.96834,31900000.0
2007-03-22 05:25:00,1.96837,1.96851,1.96837,1.96851,31100000.0
2007-03-22 05:26:00,1.96851,1.96858,1.96851,1.96856,69600000.0
2007-03-22 05:27:00,1.96857,1.96857,1.9685,1.9685,13200000.0
2007-03-22 05:28:00,1.96853,1.96855,1.96847,1.96847,44700000.0
2007-03-22 05:29:00,1.96847,1.96847,1.96837,1.96844,41000000.0
2007-03-22 05:30:00,1.96845,1.96858,1.96845,1.96858,29650001.0
2007-03-22 05:31:00,1.96853,1.96853,1.96842,1.96842,28700001.0
2007-03-22 05:32:00,1.96843,1.96843,1.96838,1.96843,57000000.0
2007-03-22 05:33:00,1.96847,1.96847,1.9684,1.96845,58200001.0
2007-03-22 05:34:00,1.96811,1.96843,1.96802,1.96835,73500000.0
2007-03-22 05:35:00,1.96843,1.96847,1.96843,1.96847,32300000.0
2007-03-22 05:36:00,1.96825,1.96839,1.96819,1.96839,36200000.0
2007-03-22 05:37:00,1.96827,1.96827,1.96812,1.96812,53699999.0
2007-03-22 05:38:00,1.96827,1.96827,1.96822,1.96822,65000000.0
2007-03-22 05:39:00,1.96822,1.96827,1.96814,1.96814,54799999.0
2007-03-22 05:40:00,1.96827,1.96834,1.96819,1.9683,67000000.0
2007-03-22 05:41:00,1.9683,1.96835,1.96825,1.96825,45099999.0
2007-03-22 05:42:00,1.96833,1.96837,1.96833,1.96837,8200000.0
2007-03-22 05:43:00,1.96827,1.96835,1.9682,1.96835,56000000.0
2007-03-22 05:44:00,1.96838,1.96838,1.96823,1.96823,30600000.0
2007-03-22 05:45:00,1.96829,1.96833,1.96822,1.96827,109599999.0
2007-03-22 05:46:00,1.96845,1.9685,1.96845,1.9685,7900000.0
2007-03-22 05:47:00,1.96842,1.96846,1.96822,1.96833,69800000.0
2007-03-22 05:48:00,1.96838,1.96839,1.96821,1.96839,34700000.0
2007-03-22 05:49:00,1.96842,1.9685,1.96842,1.9685,29800000.0
2007-03-22 05:50:00,1.96857,1.96857,1.96857,1.96857,2000000.0
2007-03-22 05:51:00,1.9685,1.96857,1.9685,1.96855,48400001.0
2007-03-22 05:52:00,1.9685,1.96855,1.9685,1.96855,21800000.0
2007-03-22 05:53:00,1.96843,1.96843,1.96828,1.96835,39300000.0
2007-03-22 05:54:00,1.96857,1.96866,1.96847,1.96865,100099997.0
2007-03-22 05:55:00,1.96858,1.96861,1.9685,1.9685,86400000.0
2007-03-22 05:56:00,1.96842,1.96848,1.96836,1.96846,57799999.0
2007-03-22 05:57:00,1.96822,1.96839,1.96822,1.96837,54870000.0
2007-03-22 05:58:00,1.96855,1.96855,1.96845,1.9685,58200000.0
2007-03-22 05:59:00,1.96848,1.96855,1.96845,1.9685,95899999.0
2007-03-22 06:00:00,1.96839,1.96839,1.9681,1.9683,44800000.0
2007-03-22 06:01:00,1.96834,1.96834,1.96824,1.96833,51400000.0
2007-03-22 06:02:00,1.96845,1.96845,1.96834,1.96835,22300000.0
2007-03-22 06:03:00,1.96839,1.96844,1.96832,1.96844,28900000.0
2007-03-22 06:04:00,1.96834,1.96839,1.96834,1.96839,21800000.0
2007-03-22 06:05:00,1.96823,1.96823,1.9681,1.9681,42200000.0
2007-03-22 06:06:00,1.96805,1.96815,1.96805,1.9681,52400000.0
2007-03-22 06:07:00,1.96815,1.96823,1.9681,1.9681,102599998.0
2007-03-22 06:08:00,1.9681,1.96815,1.9681,1.96815,5800000.0
2007-03-22 06:09:00,1.96812,1.9682,1.96812,1.96813,68099999.0
2007-03-22 06:10:00,1.96801,1.96812,1.96799,1.96812,46899999.0
2007-03-22 06:11:00,1.96813,1.96813,1.96805,1.96808,47900001.0
2007-03-22 06:12:00,1.96819,1.96823,1.96815,1.9682,56800000.0
2007-03-22 06:13:00,1.9682,1.96825,1.9682,1.9682,13100000.0
2007-03-22 06:14:00,1.96812,1.96816,1.96812,1.96816,22700000.0
2007-03-22 06:15:00,1.96813,1.96823,1.9681,1.96823,53100001.0
2007-03-22 06:16:00,1.96818,1.96818,1.96804,1.96804,122999998.0
2007-03-22 06:17:00,1.96812,1.96824,1.9681,1.96813,93500001.0
2007-03-22 06:18:00,1.96809,1.96822,1.96809,1.96817,72100000.0
2007-03-22 06:19:00,1.96808,1.96808,1.96808,1.96808,300000.0
2007-03-22 06:20:00,1.96805,1.96805,1.96805,1.96805,4000000.0
2007-03-22 06:21:00,1.968,1.96811,1.96798,1.96802,74099999.0
2007-03-22 06:22:00,1.96807,1.96811,1.96806,1.96808,53500000.0
2007-03-22 06:23:00,1.96808,1.96808,1.96798,1.968,30900000.0
2007-03-22 06:24:00,1.96804,1.96804,1.96796,1.96802,82600000.0
2007-03-22 06:25:00,1.96806,1.96806,1.96792,1.96796,24700000.0
2007-03-22 06:26:00,1.96797,1.96803,1.96794,1.96798,50600000.0
2007-03-22 06:27:00,1.96794,1.96806,1.96794,1.96806,23800000.0
2007-03-22 06:28:00,1.968,1.96807,1.968,1.968,10500000.0
2007-03-22 06:29:00,1.96807,1.96807,1.96807,1.96807,6400000.0
2007-03-22 06:30:00,1.96784,1.9681,1.96784,1.9681,23400000.0
2007-03-22 06:31:00,1.96806,1.96811,1.968,1.968,110000002.0
2007-03-22 06:32:00,1.96812,1.96817,1.96811,1.96811,76100000.0
2007-03-22 06:33:00,1.96809,1.96809,1.96801,1.96801,44600000.0
2007-03-22 06:34:00,1.96794,1.96803,1.96794,1.96795,59700000.0
2007-03-22 06:35:00,1.96794,1.96794,1.96791,1.96791,12900000.0
2007-03-22 06:36:00,1.96809,1.9681,1.96795,1.96795,89200001.0
2007-03-22 06:37:00,1.96794,1.96796,1.96794,1.96796,16800000.0
2007-03-22 06:38:00,1.96794,1.96794,1.96786,1.96786,12700000.0
2007-03-22 06:39:00,1.96775,1.96785,1.96775,1.96775,45500000.0
2007-03-22 06:40:00,1.96782,1.96785,1.96782,1.96785,42800000.0
2007-03-22 06:41:00,1.96794,1.96799,1.96786,1.96797,80300000.0
2007-03-22 06:42:00,1.96792,1.96799,1.96792,1.96796,15900000.0
2007-03-22 06:43:00,1.96805,1.96805,1.968,1.968,45500000.0
2007-03-22 06:44:00,1.968,1.96805,1.96795,1.968,39600000.0
2007-03-22 06:45:00,1.968,1.96805,1.9679,1.96798,51500001.0
2007-03-22 06:46:00,1.96802,1.96802,1.96789,1.96799,59399999.0
2007-03-22 06:47:00,1.96803,1.96819,1.96803,1.96807,82500001.0
2007-03-22 06:48:00,1.96815,1.96815,1.96805,1.96815,28470000.0
2007-03-22 06:49:00,1.96813,1.96813,1.968,1.96807,39999999.0
2007-03-22 06:50:00,1.96805,1.96817,1.96805,1.96817,48200000.0
2007-03-22 06:51:00,1.9681,1.96818,1.96805,1.9681,40200000.0
2007-03-22 06:52:00,1.96809,1.96811,1.96778,1.96778,11400000.0
2007-03-22 06:53:00,1.96807,1.9681,1.96792,1.96792,91699999.0
2007-03-22 06:54:00,1.96795,1.96795,1.9679,1.96795,47200000.0
2007-03-22 06:55:00,1.96776,1.96776,1.96755,1.96759,40400000.0
2007-03-22 06:56:00,1.96757,1.96768,1.96749,1.9675,81900000.0
2007-03-22 06:57:00,1.9675,1.9675,1.9675,1.9675,9200000.0
2007-03-22 06:58:00,1.96733,1.96743,1.96723,1.96727,76700001.0
2007-03-22 06:59:00,1.96755,1.96764,1.96744,1.96744,54499999.0
2007-03-22 07:00:00,1.96755,1.96755,1.96748,1.96748,35400000.0
2007-03-22 07:01:00,1.96755,1.96759,1.9674,1.96745,52200000.0
2007-03-22 07:02:00,1.96749,1.96749,1.96749,1.96749,4850000.0
2007-03-22 07:03:00,1.96741,1.96754,1.96741,1.96749,85799998.0
2007-03-22 07:04:00,1.96737,1.96738,1.96721,1.96738,47799999.0
2007-03-22 07:05:00,1.96753,1.96753,1.96736,1.96738,96699998.0
2007-03-22 07:06:00,1.96737,1.96751,1.96728,1.96738,84700002.0
2007-03-22 07:07:00,1.96749,1.96753,1.96746,1.96749,11600000.0
2007-03-22 07:08:00,1.9675,1.9675,1.96735,1.96743,44200000.0
2007-03-22 07:09:00,1.9674,1.9674,1.9673,1.9674,53700000.0
2007-03-22 07:10:00,1.96734,1.96734,1.96723,1.96732,35200000.0
2007-03-22 07:11:00,1.96731,1.96734,1.96731,1.96734,15600000.0
2007-03-22 07:12:00,1.9674,1.96743,1.96734,1.96743,65700001.0
2007-03-22 07:13:00,1.96745,1.96745,1.96735,1.96737,88600001.0
2007-03-22 07:14:00,1.96731,1.96738,1.96722,1.96725,55200000.0
2007-03-22 07:15:00,1.96728,1.96742,1.96723,1.96742,35700000.0
2007-03-22 07:16:00,1.96745,1.96745,1.9674,1.96742,14700000.0
2007-03-22 07:17:00,1.96747,1.96754,1.96743,1.96753,43100000.0
2007-03-22 07:18:00,1.96713,1.96741,1.96703,1.96741,71699999.0
2007-03-22 07:19:00,1.96749,1.96749,1.96738,1.96738,15800000.0
2007-03-22 07:20:00,1.9674,1.9676,1.9674,1.96756,63600000.0
2007-03-22 07:21:00,1.9675,1.96758,1.9675,1.96755,49400000.0
2007-03-22 07:22:00,1.96749,1.96762,1.96749,1.96762,17400000.0
2007-03-22 07:23:00,1.96761,1.96761,1.96754,1.96754,21900000.0
2007-03-22 07:24:00,1.9676,1.96765,1.96755,1.9676,61499999.0
2007-03-22 07:25:00,1.96757,1.96759,1.96739,1.96741,79300002.0
2007-03-22 07:26:00,1.96741,1.96753,1.96741,1.96753,88699999.0
2007-03-22 07:27:00,1.96746,1.96757,1.96738,1.96738,75700000.0
2007-03-22 07:28:00,1.96749,1.96759,1.96749,1.96759,9200000.0
2007-03-22 07:29:00,1.96775,1.96775,1.96775,1.96775,300000.0
2007-03-22 07:30:00,1.96771,1.96771,1.96764,1.96764,39400000.0
2007-03-22 07:31:00,1.96749,1.96765,1.96747,1.96765,102000000.0
2007-03-22 07:32:00,1.96774,1.96797,1.96774,1.96797,44000000.0
2007-03-22 07:33:00,1.96802,1.96822,1.96796,1.96822,115099999.0
2007-03-22 07:34:00,1.96816,1.96816,1.96796,1.96813,56400000.0
2007-03-22 07:35:00,1.9683,1.96839,1.96823,1.96823,96900001.0
2007-03-22 07:36:00,1.96825,1.96825,1.9682,1.9682,56100000.0
2007-03-22 07:37:00,1.9682,1.9682,1.9682,1.9682,11500000.0
2007-03-22 07:38:00,1.96815,1.96821,1.96815,1.96821,11500000.0
2007-03-22 07:39:00,1.96806,1.96806,1.96797,1.968,66800001.0
2007-03-22 07:40:00,1.96797,1.96797,1.96779,1.96783,38099999.0
2007-03-22 07:41:00,1.96778,1.96778,1.96767,1.96767,28700000.0
2007-03-22 07:42:00,1.96758,1.96771,1.96756,1.96763,59499999.0
2007-03-22 07:43:00,1.96761,1.96762,1.96749,1.9675,67200002.0
2007-03-22 07:44:00,1.9675,1.96765,1.9675,1.96765,34800001.0
2007-03-22 07:45:00,1.96772,1.96781,1.9676,1.9676,81299999.0
2007-03-22 07:46:00,1.96746,1.96763,1.96746,1.96753,25300000.0
2007-03-22 07:47:00,1.96769,1.96787,1.96769,1.9678,92799999.0
2007-03-22 07:48:00,1.96781,1.96781,1.96767,1.96767,21200000.0
2007-03-22 07:49:00,1.9676,1.96781,1.9676,1.96781,64800000.0
2007-03-22 07:50:00,1.96748,1.96774,1.96748,1.96759,102899999.0
2007-03-22 07:51:00,1.9678,1.96785,1.9678,1.9678,49699998.0
2007-03-22 07:52:00,1.96775,1.96775,1.96743,1.96746,45500000.0
2007-03-22 07:53:00,1.96745,1.96746,1.96742,1.96744,31800000.0
2007-03-22 07:54:00,1.96748,1.96754,1.96737,1.96737,32800000.0
2007-03-22 07:55:00,1.9674,1.96753,1.9674,1.96749,8700000.0
2007-03-22 07:56:00,1.96758,1.96758,1.96755,1.96755,36300000.0
2007-03-22 07:57:00,1.96745,1.96753,1.96744,1.96749,53000000.0
2007-03-22 07:58:00,1.96745,1.96755,1.96745,1.96755,63200000.0
2007-03-22 07:59:00,1.96749,1.96753,1.96733,1.96739,40749999.0
2007-03-22 08:00:00,1.96729,1.96742,1.9672,1.9672,107999999.0
2007-03-22 08:01:00,1.96718,1.96743,1.96718,1.96735,75600003.0
2007-03-22 08:02:00,1.96729,1.96732,1.96724,1.96728,55300001.0
2007-03-22 08:03:00,1.96728,1.96732,1.96721,1.96723,30400000.0
2007-03-22 08:04:00,1.96725,1.96733,1.9672,1.96733,65900001.0
2007-03-22 08:05:00,1.96733,1.96738,1.96717,1.9672,35300000.0
2007-03-22 08:06:00,1.96714,1.96724,1.96714,1.96724,12050000.0
2007-03-22 08:07:00,1.96715,1.96719,1.96705,1.96705,50400000.0
2007-03-22 08:08:00,1.96707,1.96728,1.96707,1.96726,38100001.0
2007-03-22 08:09:00,1.96713,1.9673,1.96707,1.9673,25500000.0
2007-03-22 08:10:00,1.96728,1.96729,1.96715,1.96718,91400001.0
2007-03-22 08:11:00,1.96718,1.96719,1.96716,1.96719,87100001.0
2007-03-22 08:12:00,1.96722,1.96727,1.96715,1.96719,89200001.0
2007-03-22 08:13:00,1.96722,1.96733,1.96722,1.96728,73000000.0
2007-03-22 08:14:00,1.9673,1.9673,1.9673,1.9673,2800000.0
2007-03-22 08:15:00,1.96735,1.96735,1.96725,1.9673,45200000.0
2007-03-22 08:16:00,1.9673,1.9673,1.96709,1.96713,34700000.0
2007-03-22 08:17:00,1.96722,1.96732,1.96718,1.96723,53600001.0
2007-03-22 08:18:00,1.9672,1.96725,1.96715,1.96715,37499999.0
2007-03-22 08:19:00,1.96724,1.9675,1.96724,1.9675,57000000.0
2007-03-22 08:20:00,1.96767,1.96787,1.96758,1.96787,57200000.0
2007-03-22 08:21:00,1.96795,1.96818,1.96795,1.968,57099999.0
2007-03-22 08:22:00,1.96807,1.96809,1.96793,1.96804,99300000.0
2007-03-22 08:23:00,1.96805,1.96805,1.96805,1.96805,36300001.0
2007-03-22 08:24:00,1.96798,1.96825,1.96787,1.96825,53500000.0
2007-03-22 08:25:00,1.9684,1.96861,1.9684,1.96849,34000000.0
2007-03-22 08:26:00,1.96859,1.96859,1.96842,1.96856,79799999.0
2007-03-22 08:27:00,1.96856,1.96856,1.96846,1.96848,44899999.0
2007-03-22 08:28:00,1.96842,1.96852,1.96842,1.96843,65100000.0
2007-03-22 08:29:00,1.96848,1.96852,1.96846,1.96852,21200000.0
2007-03-22 08:30:00,1.96853,1.96865,1.96844,1.96865,101899998.0
2007-03-22 08:31:00,1.96873,1.96883,1.96815,1.96825,65000001.0
2007-03-22 08:32:00,1.9683,1.9683,1.96764,1.96764,68100001.0
2007-03-22 08:33:00,1.96759,1.96785,1.96749,1.96749,70000001.0
2007-03-22 08:34:00,1.96725,1.9675,1.96723,1.9675,48200000.0
2007-03-22 08:35:00,1.96758,1.96766,1.96752,1.96756,32300000.0
2007-03-22 08:36:00,1.96745,1.96749,1.96734,1.96746,63599998.0
2007-03-22 08:37:00,1.96725,1.96725,1.96701,1.96701,68900001.0
2007-03-22 08:38:00,1.96704,1.96709,1.96683,1.96683,44800000.0
2007-03-22 08:39:00,1.96702,1.96711,1.96681,1.96681,46300000.0
2007-03-22 08:40:00,1.96703,1.96714,1.96682,1.96685,87700001.0
2007-03-22 08:41:00,1.9668,1.96686,1.96666,1.9668,139900002.0
2007-03-22 08:42:00,1.96687,1.96693,1.9668,1.96687,107600002.0
2007-03-22 08:43:00,1.96681,1.96681,1.9666,1.96664,105099999.0
2007-03-22 08:44:00,1.96654,1.96659,1.96641,1.96641,27000000.0
2007-03-22 08:45:00,1.96656,1.96683,1.96644,1.96679,135399999.0
2007-03-22 08:46:00,1.96673,1.96673,1.96659,1.96666,69700000.0
2007-03-22 08:47:00,1.96662,1.96679,1.96662,1.96671,77900000.0
2007-03-22 08:48:00,1.96682,1.96736,1.96682,1.9673,53500000.0
2007-03-22 08:49:00,1.9674,1.9674,1.96729,1.96739,7100000.0
2007-03-22 08:50:00,1.96743,1.96783,1.96743,1.96751,111299999.0
2007-03-22 08:51:00,1.9674,1.96745,1.9674,1.96745,22500000.0
2007-03-22 08:52:00,1.9674,1.96747,1.9674,1.96745,36700000.0
2007-03-22 08:53:00,1.9674,1.96748,1.96735,1.96745,72600001.0
2007-03-22 08:54:00,1.96746,1.96772,1.96746,1.96772,39800000.0
2007-03-22 08:55:00,1.96775,1.96783,1.96766,1.96775,111100000.0
2007-03-22 08:56:00,1.96768,1.96768,1.96749,1.96751,55200001.0
2007-03-22 08:57:00,1.96773,1.96786,1.96773,1.96786,70700001.0
2007-03-22 08:58:00,1.9678,1.96788,1.96758,1.96758,65899999.0
2007-03-22 08:59:00,1.96751,1.96751,1.96725,1.96725,47900000.0
2007-03-22 09:00:00,1.96718,1.96726,1.96715,1.96723,78799997.0
2007-03-22 09:01:00,1.96733,1.96738,1.96733,1.96738,73000001.0
2007-03-22 09:02:00,1.96727,1.96727,1.96703,1.96714,37600000.0
2007-03-22 09:03:00,1.96727,1.96727,1.96715,1.96726,90400000.0
2007-03-22 09:04:00,1.96718,1.96722,1.96707,1.96707,94499999.0
2007-03-22 09:05:00,1.96711,1.96719,1.96684,1.96694,88599998.0
2007-03-22 09:06:00,1.96661,1.96661,1.96606,1.96629,71699999.0
2007-03-22 09:07:00,1.96635,1.96645,1.96632,1.96643,89700001.0
2007-03-22 09:08:00,1.96642,1.96645,1.96627,1.96633,74599998.0
2007-03-22 09:09:00,1.96646,1.9666,1.96641,1.96647,31600000.0
2007-03-22 09:10:00,1.96645,1.96645,1.96637,1.96644,56200001.0
2007-03-22 09:11:00,1.96649,1.96653,1.96646,1.96646,77000001.0
2007-03-22 09:12:00,1.96658,1.96683,1.96658,1.96677,109000001.0
2007-03-22 09:13:00,1.96672,1.96677,1.96645,1.96655,107100001.0
2007-03-22 09:14:00,1.96635,1.96635,1.96595,1.96625,46200000.0
2007-03-22 09:15:00,1.96623,1.9663,1.9661,1.9663,17300000.0
2007-03-22 09:16:00,1.9664,1.96648,1.9663,1.96643,96800001.0
2007-03-22 09:17:00,1.96651,1.96666,1.9665,1.9666,129999998.0
2007-03-22 09:18:00,1.96658,1.96664,1.96644,1.96644,86100001.0
2007-03-22 09:19:00,1.96651,1.96651,1.9664,1.96651,55900000.0
2007-03-22 09:20:00,1.96652,1.96652,1.96644,1.96648,60499998.0
2007-03-22 09:21:00,1.96632,1.96632,1.96591,1.96606,111200000.0
2007-03-22 09:22:00,1.96625,1.96655,1.96625,1.96655,19800000.0
2007-03-22 09:23:00,1.96672,1.96672,1.96657,1.96669,50800000.0
2007-03-22 09:24:00,1.96654,1.96654,1.96618,1.96641,47100000.0
2007-03-22 09:25:00,1.96648,1.96677,1.96648,1.96677,95399998.0
2007-03-22 09:26:00,1.9668,1.9668,1.96652,1.96652,32100000.0
2007-03-22 09:27:00,1.96652,1.96668,1.96652,1.96663,64200000.0
2007-03-22 09:28:00,1.96661,1.96668,1.96656,1.96661,60800000.0
2007-03-22 09:29:00,1.9667,1.96688,1.9667,1.96686,87600000.0
2007-03-22 09:30:00,1.96703,1.96717,1.96698,1.96711,74600000.0
2007-03-22 09:31:00,1.96731,1.96742,1.96721,1.96742,77800000.0
2007-03-22 09:32:00,1.96738,1.96738,1.96713,1.96713,40300000.0
2007-03-22 09:33:00,1.96714,1.96735,1.96696,1.96721,96300001.0
2007-03-22 09:34:00,1.96726,1.96731,1.96716,1.9672,32600000.0
2007-03-22 09:35:00,1.96729,1.96742,1.96726,1.96731,23600000.0
2007-03-22 09:36:00,1.96713,1.96742,1.96713,1.96742,78200001.0
2007-03-22 09:37:00,1.96732,1.96732,1.96691,1.96691,72199998.0
2007-03-22 09:38:00,1.96709,1.96796,1.96709,1.96796,64200001.0
2007-03-22 09:39:00,1.9679,1.96808,1.96785,1.96785,62800001.0
2007-03-22 09:40:00,1.9679,1.96791,1.96778,1.96785,64200001.0
2007-03-22 09:41:00,1.96763,1.96793,1.96763,1.9679,15600000.0
2007-03-22 09:42:00,1.96799,1.96808,1.96792,1.96808,35200000.0
2007-03-22 09:43:00,1.96787,1.96817,1.96787,1.96816,113400000.0
2007-03-22 09:44:00,1.96817,1.9682,1.96799,1.96802,94300002.0
2007-03-22 09:45:00,1.96782,1.96805,1.96778,1.96805,60100000.0
2007-03-22 09:46:00,1.968,1.96804,1.96792,1.96804,53400001.0
2007-03-22 09:47:00,1.96804,1.96813,1.96801,1.96801,30800000.0
2007-03-22 09:48:00,1.96808,1.96814,1.96808,1.9681,22900000.0
2007-03-22 09:49:00,1.96812,1.96812,1.96798,1.96798,63499999.0
2007-03-22 09:50:00,1.96783,1.96783,1.96775,1.96775,8900000.0
2007-03-22 09:51:00,1.96767,1.96768,1.96764,1.96764,68100000.0
2007-03-22 09:52:00,1.96757,1.96766,1.96755,1.96755,26500000.0
2007-03-22 09:53:00,1.96749,1.96749,1.96744,1.96744,5000000.0
2007-03-22 09:54:00,1.96724,1.9674,1.96718,1.96737,73600000.0
2007-03-22 09:55:00,1.96733,1.9674,1.96708,1.9674,25500000.0
2007-03-22 09:56:00,1.96738,1.96738,1.96707,1.9671,27500000.0
2007-03-22 09:57:00,1.96712,1.96722,1.96712,1.9672,92899998.0
2007-03-22 09:58:00,1.96715,1.9674,1.96715,1.96736,46100000.0
2007-03-22 09:59:00,1.96742,1.96767,1.96742,1.96765,67399999.0
2007-03-22 10:00:00,1.96758,1.96796,1.96755,1.96796,28600000.0
2007-03-22 10:01:00,1.96815,1.96815,1.96782,1.96782,56100000.0
2007-03-22 10:02:00,1.96772,1.96777,1.96748,1.96758,57700000.0
2007-03-22 10:03:00,1.96749,1.96749,1.96713,1.96718,44300001.0
2007-03-22 10:04:00,1.96715,1.96717,1.96706,1.96711,68500000.0
2007-03-22 10:05:00,1.96707,1.9671,1.967,1.96706,72200000.0
2007-03-22 10:06:00,1.96707,1.96712,1.96682,1.96693,72100000.0
2007-03-22 10:07:00,1.96686,1.96687,1.96678,1.9668,42300000.0
2007-03-22 10:08:00,1.96679,1.96695,1.96678,1.96695,39399999.0
2007-03-22 10:09:00,1.96696,1.96696,1.96682,1.96682,41900000.0
2007-03-22 10:10:00,1.96682,1.96692,1.96679,1.96689,85299999.0
2007-03-22 10:11:00,1.96671,1.96673,1.96659,1.96673,71199998.0
2007-03-22 10:12:00,1.96676,1.96721,1.96676,1.96721,71800002.0
2007-03-22 10:13:00,1.9672,1.96726,1.96715,1.96721,103000002.0
2007-03-22 10:14:00,1.96718,1.96741,1.96718,1.96741,72700001.0
2007-03-22 10:15:00,1.96744,1.96758,1.96736,1.96758,93800000.0
2007-03-22 10:16:00,1.96746,1.96746,1.96719,1.96719,21800000.0
2007-03-22 10:17:00,1.96724,1.96738,1.96722,1.96729,32600000.0
2007-03-22 10:18:00,1.96705,1.96705,1.96669,1.96675,49300001.0
2007-03-22 10:19:00,1.96655,1.96671,1.96654,1.96671,53600000.0
2007-03-22 10:20:00,1.96668,1.9668,1.96668,1.96671,58700000.0
2007-03-22 10:21:00,1.96669,1.96669,1.96664,1.96668,122400001.0
2007-03-22 10:22:00,1.96664,1.96698,1.96663,1.96693,54100001.0
2007-03-22 10:23:00,1.96692,1.96704,1.9669,1.96698,57300000.0
2007-03-22 10:24:00,1.96687,1.96687,1.96662,1.96662,19100000.0
2007-03-22 10:25:00,1.96642,1.9665,1.96629,1.9665,67299999.0
2007-03-22 10:26:00,1.96653,1.96663,1.96644,1.96663,53100001.0
2007-03-22 10:27:00,1.96665,1.96667,1.96657,1.9666,62300000.0
2007-03-22 10:28:00,1.96667,1.9668,1.96667,1.96674,49500001.0
2007-03-22 10:29:00,1.96661,1.96665,1.96649,1.96653,75700001.0
2007-03-22 10:30:00,1.96646,1.96646,1.96631,1.96638,82999999.0
2007-03-22 10:31:00,1.96641,1.96656,1.96641,1.96654,67700000.0
2007-03-22 10:32:00,1.96655,1.96667,1.96655,1.96662,30900000.0
2007-03-22 10:33:00,1.96667,1.9667,1.96658,1.96668,79800000.0
2007-03-22 10:34:00,1.96676,1.967,1.96676,1.967,40000000.0
2007-03-22 10:35:00,1.96704,1.96715,1.96698,1.96708,77499999.0
2007-03-22 10:36:00,1.96707,1.96711,1.96697,1.96697,51800000.0
2007-03-22 10:37:00,1.96705,1.96713,1.96704,1.96713,87400001.0
2007-03-22 10:38:00,1.96716,1.96722,1.96715,1.96719,71050002.0
2007-03-22 10:39:00,1.96718,1.96723,1.96706,1.96706,71200000.0
2007-03-22 10:40:00,1.96711,1.96723,1.96709,1.96723,19400000.0
2007-03-22 10:41:00,1.96712,1.96712,1.96685,1.96685,90899999.0
2007-03-22 10:42:00,1.96693,1.96697,1.96681,1.96688,63400000.0
2007-03-22 10:43:00,1.9669,1.96716,1.9669,1.96711,136999998.0
2007-03-22 10:44:00,1.96717,1.96719,1.967,1.96702,66199998.0
2007-03-22 10:45:00,1.96703,1.96721,1.96703,1.96721,67799997.0
2007-03-22 10:46:00,1.96713,1.9674,1.96713,1.9674,26300000.0
2007-03-22 10:47:00,1.96742,1.96742,1.96722,1.96726,62100000.0
2007-03-22 10:48:00,1.96722,1.96743,1.96717,1.96717,109199999.0
2007-03-22 10:49:00,1.96725,1.96726,1.96717,1.96726,28300000.0
2007-03-22 10:50:00,1.96743,1.96766,1.96743,1.96746,16750000.0
2007-03-22 10:51:00,1.96749,1.96749,1.96733,1.96735,54600000.0
2007-03-22 10:52:00,1.96735,1.96739,1.96724,1.96731,43100000.0
2007-03-22 10:53:00,1.96735,1.96743,1.9673,1.9673,50700000.0
2007-03-22 10:54:00,1.96745,1.96766,1.96745,1.96759,24100000.0
2007-03-22 10:55:00,1.96772,1.96776,1.96756,1.96767,68299997.0
2007-03-22 10:56:00,1.9677,1.96777,1.96765,1.96777,104600000.0
2007-03-22 10:57:00,1.9677,1.9677,1.96755,1.96764,55200000.0
2007-03-22 10:58:00,1.96757,1.96757,1.96703,1.96705,99700001.0
2007-03-22 10:59:00,1.96709,1.96723,1.96705,1.96723,105599999.0
2007-03-22 11:00:00,1.96722,1.96722,1.96702,1.96709,33700000.0
2007-03-22 11:01:00,1.96707,1.96709,1.967,1.96708,108199999.0
2007-03-22 11:02:00,1.96715,1.96741,1.96715,1.96728,58799999.0
2007-03-22 11:03:00,1.96725,1.96763,1.96725,1.96763,32800000.0
2007-03-22 11:04:00,1.9679,1.96816,1.9679,1.96793,36100000.0
2007-03-22 11:05:00,1.96799,1.96826,1.96797,1.96802,104200000.0
2007-03-22 11:06:00,1.96805,1.96812,1.96799,1.96812,77900000.0
2007-03-22 11:07:00,1.96819,1.9683,1.96806,1.96809,22600000.0
2007-03-22 11:08:00,1.96801,1.96805,1.96785,1.96805,51800000.0
2007-03-22 11:09:00,1.96807,1.96821,1.96807,1.96808,31000000.0
2007-03-22 11:10:00,1.96808,1.96808,1.96795,1.96803,66799999.0
2007-03-22 11:11:00,1.96812,1.96812,1.96783,1.96783,45700000.0
2007-03-22 11:12:00,1.96777,1.96777,1.96749,1.96749,81400000.0
2007-03-22 11:13:00,1.96746,1.96746,1.96711,1.96714,28400000.0
2007-03-22 11:14:00,1.96707,1.96709,1.96696,1.96707,104100000.0
2007-03-22 11:15:00,1.96725,1.96735,1.96721,1.96722,90799997.0
2007-03-22 11:16:00,1.96717,1.96726,1.96715,1.96718,71000000.0
2007-03-22 11:17:00,1.96703,1.96713,1.96703,1.96704,81400000.0
2007-03-22 11:18:00,1.96714,1.96717,1.96703,1.96713,46700000.0
2007-03-22 11:19:00,1.96704,1.96714,1.96702,1.96702,55400000.0
2007-03-22 11:20:00,1.96709,1.96709,1.96706,1.96706,1600000.0
2007-03-22 11:21:00,1.96716,1.96722,1.96712,1.96722,37000000.0
2007-03-22 11:22:00,1.96731,1.96744,1.96716,1.96735,62200000.0
2007-03-22 11:23:00,1.96742,1.96748,1.96732,1.96743,92500000.0
2007-03-22 11:24:00,1.96744,1.96752,1.96738,1.9675,112699999.0
2007-03-22 11:25:00,1.96744,1.96757,1.96744,1.9675,83100001.0
2007-03-22 11:26:00,1.96768,1.96796,1.96768,1.96788,59700000.0
2007-03-22 11:27:00,1.96799,1.96808,1.96775,1.96775,38200000.0
2007-03-22 11:28:00,1.96768,1.96775,1.96758,1.96764,62100000.0
2007-03-22 11:29:00,1.96751,1.96758,1.96709,1.96709,139899998.0
2007-03-22 11:30:00,1.96677,1.97107,1.96659,1.97107,76600000.0
2007-03-22 11:31:00,1.97153,1.97176,1.97146,1.97169,138999999.0
2007-03-22 11:32:00,1.97187,1.97244,1.97187,1.97243,48600000.0
2007-03-22 11:33:00,1.97233,1.97233,1.97179,1.97179,32500000.0
2007-03-22 11:34:00,1.97153,1.97174,1.97141,1.97154,43000000.0
2007-03-22 11:35:00,1.97135,1.97141,1.97121,1.9713,90300000.0
2007-03-22 11:36:00,1.97123,1.9715,1.9712,1.9715,79800001.0
2007-03-22 11:37:00,1.97158,1.97168,1.97137,1.97137,47400000.0
2007-03-22 11:38:00,1.97123,1.9714,1.97115,1.9714,73399999.0
2007-03-22 11:39:00,1.97125,1.97125,1.97117,1.97119,33970000.0
2007-03-22 11:40:00,1.97113,1.97132,1.97113,1.97123,62600000.0
2007-03-22 11:41:00,1.97123,1.97123,1.97103,1.97103,49700000.0
2007-03-22 11:42:00,1.97098,1.9711,1.97075,1.97075,90300000.0
2007-03-22 11:43:00,1.9706,1.9706,1.97036,1.97037,50600000.0
2007-03-22 11:44:00,1.97042,1.97045,1.97027,1.97034,43850000.0
2007-03-22 11:45:00,1.97018,1.97018,1.96981,1.97005,46600000.0
2007-03-22 11:46:00,1.97019,1.97039,1.97016,1.97016,98000000.0
2007-03-22 11:47:00,1.9701,1.9701,1.96983,1.97004,119700001.0
2007-03-22 11:48:00,1.97,1.97008,1.96989,1.9699,115699999.0
2007-03-22 11:49:00,1.96978,1.96978,1.96931,1.96931,67699999.0
2007-03-22 11:50:00,1.96925,1.96925,1.96873,1.9691,148600000.0
2007-03-22 11:51:00,1.96907,1.96931,1.96907,1.96931,37100000.0
2007-03-22 11:52:00,1.9694,1.96951,1.96918,1.9695,69500000.0
2007-03-22 11:53:00,1.96975,1.97001,1.96971,1.97001,39800000.0
2007-03-22 11:54:00,1.96996,1.97003,1.96987,1.96987,116100000.0
2007-03-22 11:55:00,1.9699,1.9699,1.96939,1.96939,37000000.0
2007-03-22 11:56:00,1.9691,1.9691,1.96883,1.96894,43300000.0
2007-03-22 11:57:00,1.96903,1.96949,1.96901,1.96946,105799999.0
2007-03-22 11:58:00,1.9692,1.96948,1.96906,1.96948,100400001.0
2007-03-22 11:59:00,1.96953,1.97016,1.96949,1.97016,93800001.0
2007-03-22 12:00:00,1.97038,1.97063,1.97028,1.97063,44500000.0
2007-03-22 12:01:00,1.9707,1.97128,1.9707,1.97128,30800000.0
2007-03-22 12:02:00,1.97146,1.97186,1.97138,1.97138,85000000.0
2007-03-22 12:03:00,1.9712,1.9712,1.97085,1.97087,51400000.0
2007-03-22 12:04:00,1.9709,1.97094,1.97076,1.97076,99100000.0
2007-03-22 12:05:00,1.97078,1.97089,1.97064,1.9707,125300002.0
2007-03-22 12:06:00,1.97051,1.97076,1.97049,1.9707,47400000.0
2007-03-22 12:07:00,1.97074,1.97091,1.97069,1.97091,25300000.0
2007-03-22 12:08:00,1.97105,1.97115,1.97085,1.97103,69400001.0
2007-03-22 12:09:00,1.97086,1.971,1.9707,1.97075,116600001.0
2007-03-22 12:10:00,1.97067,1.97077,1.97054,1.9706,124700000.0
2007-03-22 12:11:00,1.97058,1.97073,1.97051,1.97067,74999999.0
2007-03-22 12:12:00,1.97066,1.97072,1.97057,1.97057,85500000.0
2007-03-22 12:13:00,1.9705,1.9705,1.97036,1.97046,52400000.0
2007-03-22 12:14:00,1.9702,1.9702,1.96985,1.96996,33800000.0
2007-03-22 12:15:00,1.97002,1.97005,1.96986,1.96986,41100000.0
2007-03-22 12:16:00,1.96981,1.9699,1.96981,1.96983,56100000.0
2007-03-22 12:17:00,1.9698,1.9698,1.96931,1.96933,41500000.0
2007-03-22 12:18:00,1.96925,1.96944,1.96918,1.96944,44800000.0
2007-03-22 12:19:00,1.96954,1.96954,1.96939,1.96951,67100001.0
2007-03-22 12:20:00,1.9696,1.9696,1.96938,1.96953,70699998.0
2007-03-22 12:21:00,1.96957,1.96964,1.96945,1.96958,78900000.0
2007-03-22 12:22:00,1.9694,1.96951,1.96922,1.96922,61999999.0
2007-03-22 12:23:00,1.96914,1.96919,1.96906,1.9691,83900001.0
2007-03-22 12:24:00,1.96905,1.96914,1.96901,1.9691,22500000.0
2007-03-22 12:25:00,1.96917,1.96936,1.96917,1.96935,78799998.0
2007-03-22 12:26:00,1.96924,1.96943,1.96917,1.96943,62200000.0
2007-03-22 12:27:00,1.96947,1.96958,1.96941,1.96955,76700001.0
2007-03-22 12:28:00,1.96955,1.96955,1.9694,1.96948,72499999.0
2007-03-22 12:29:00,1.9696,1.96974,1.96959,1.96963,70400000.0
2007-03-22 12:30:00,1.96958,1.96972,1.96958,1.96968,57500000.0
2007-03-22 12:31:00,1.96966,1.96967,1.96952,1.96967,150199996.0
2007-03-22 12:32:00,1.96971,1.96979,1.96957,1.96971,83400000.0
2007-03-22 12:33:00,1.9697,1.9697,1.96956,1.96963,26000000.0
2007-03-22 12:34:00,1.96957,1.96968,1.96946,1.96953,76800000.0
2007-03-22 12:35:00,1.96958,1.96963,1.96952,1.96963,63800002.0
2007-03-22 12:36:00,1.96961,1.96973,1.96953,1.96973,68100000.0
2007-03-22 12:37:00,1.96973,1.9701,1.96959,1.9701,72400000.0
2007-03-22 12:38:00,1.97022,1.97027,1.96998,1.97026,133999999.0
2007-03-22 12:39:00,1.97016,1.97041,1.97016,1.97041,78699999.0
2007-03-22 12:40:00,1.97067,1.97078,1.9706,1.97078,51100001.0
2007-03-22 12:41:00,1.97078,1.97088,1.9707,1.9707,64900000.0
2007-03-22 12:42:00,1.97064,1.97072,1.97062,1.97068,49900000.0
2007-03-22 12:43:00,1.97067,1.97072,1.97057,1.97072,85900000.0
2007-03-22 12:44:00,1.9707,1.97084,1.9707,1.97079,86300000.0
2007-03-22 12:45:00,1.97089,1.97094,1.97075,1.97084,51300000.0
2007-03-22 12:46:00,1.97084,1.97084,1.97072,1.97072,56500001.0
2007-03-22 12:47:00,1.97071,1.97071,1.97055,1.97058,50500000.0
2007-03-22 12:48:00,1.97051,1.97051,1.96988,1.96988,74700000.0
2007-03-22 12:49:00,1.96985,1.9699,1.96969,1.96982,87700001.0
2007-03-22 12:50:00,1.96973,1.96983,1.96958,1.96983,80500000.0
2007-03-22 12:51:00,1.9698,1.96985,1.96968,1.96985,46300000.0
2007-03-22 12:52:00,1.96964,1.96965,1.96936,1.96941,127299998.0
2007-03-22 12:53:00,1.96943,1.96949,1.96928,1.96937,144600001.0
2007-03-22 12:54:00,1.9694,1.96949,1.96918,1.96929,75799999.0
2007-03-22 12:55:00,1.96909,1.96909,1.9687,1.96883,48199999.0
2007-03-22 12:56:00,1.96881,1.96903,1.96881,1.96899,114299999.0
2007-03-22 12:57:00,1.96905,1.96915,1.96899,1.96904,87550002.0
2007-03-22 12:58:00,1.96913,1.96935,1.96913,1.96935,54700000.0
2007-03-22 12:59:00,1.96943,1.96972,1.96919,1.96968,68099999.0
2007-03-22 13:00:00,1.96971,1.96983,1.96949,1.96963,96599999.0
2007-03-22 13:01:00,1.9695,1.96972,1.96949,1.96961,45199999.0
2007-03-22 13:02:00,1.96954,1.9698,1.96954,1.96968,65400000.0
2007-03-22 13:03:00,1.96974,1.96982,1.96974,1.96974,45800000.0
2007-03-22 13:04:00,1.96971,1.9698,1.96971,1.9698,35100000.0
2007-03-22 13:05:00,1.96964,1.96966,1.9694,1.96941,44900000.0
2007-03-22 13:06:00,1.9696,1.96969,1.9695,1.96955,102699999.0
2007-03-22 13:07:00,1.96951,1.96965,1.96934,1.96934,82670000.0
2007-03-22 13:08:00,1.96935,1.96948,1.96931,1.96948,59400000.0
2007-03-22 13:09:00,1.96946,1.96952,1.96942,1.96948,67000000.0
2007-03-22 13:10:00,1.96954,1.96966,1.96944,1.96958,87499999.0
2007-03-22 13:11:00,1.96949,1.96976,1.96944,1.96976,61799999.0
2007-03-22 13:12:00,1.96983,1.97046,1.9697,1.97046,69600001.0
2007-03-22 13:13:00,1.97025,1.9705,1.97025,1.97045,81800001.0
2007-03-22 13:14:00,1.97048,1.97067,1.97045,1.9706,94700001.0
2007-03-22 13:15:00,1.97063,1.97078,1.97054,1.97063,174599999.0
2007-03-22 13:16:00,1.97052,1.97052,1.96899,1.96922,28900000.0
2007-03-22 13:17:00,1.96934,1.96957,1.96924,1.96954,60300000.0
2007-03-22 13:18:00,1.96941,1.96941,1.96857,1.96857,39000000.0
2007-03-22 13:19:00,1.9689,1.96949,1.9689,1.96949,54999999.0
2007-03-22 13:20:00,1.96971,1.96971,1.96939,1.96939,99299999.0
2007-03-22 13:21:00,1.96947,1.9695,1.96935,1.96943,92099999.0
2007-03-22 13:22:00,1.96946,1.96964,1.96946,1.96961,55500000.0
2007-03-22 13:23:00,1.96975,1.96984,1.96953,1.96984,112200001.0
2007-03-22 13:24:00,1.96967,1.96967,1.9695,1.96956,101300002.0
2007-03-22 13:25:00,1.96959,1.96981,1.96959,1.96981,58000000.0
2007-03-22 13:26:00,1.9698,1.9698,1.96954,1.96954,52400000.0
2007-03-22 13:27:00,1.96964,1.96964,1.96947,1.96962,77500001.0
2007-03-22 13:28:00,1.96956,1.96956,1.9694,1.9694,101100000.0
2007-03-22 13:29:00,1.96943,1.96958,1.96943,1.96958,67100001.0
2007-03-22 13:30:00,1.96957,1.96964,1.96953,1.96955,34200000.0
2007-03-22 13:31:00,1.96962,1.96962,1.96956,1.9696,73299999.0
2007-03-22 13:32:00,1.96957,1.9696,1.96957,1.9696,17300000.0
2007-03-22 13:33:00,1.96962,1.96962,1.96951,1.96951,39500000.0
2007-03-22 13:34:00,1.96946,1.96959,1.96943,1.9695,101399998.0
2007-03-22 13:35:00,1.96939,1.96939,1.96931,1.96931,11200000.0
2007-03-22 13:36:00,1.96923,1.96933,1.96913,1.96933,132700000.0
2007-03-22 13:37:00,1.96939,1.96948,1.96929,1.96929,75099998.0
2007-03-22 13:38:00,1.96937,1.96939,1.96924,1.96926,109600002.0
2007-03-22 13:39:00,1.96929,1.96933,1.96921,1.96929,71499999.0
2007-03-22 13:40:00,1.96936,1.96942,1.96931,1.96942,175700000.0
2007-03-22 13:41:00,1.96947,1.96948,1.96934,1.96935,85900002.0
2007-03-22 13:42:00,1.96936,1.96947,1.96932,1.9694,38800000.0
2007-03-22 13:43:00,1.9694,1.96951,1.9694,1.96942,78199998.0
2007-03-22 13:44:00,1.96941,1.96952,1.96937,1.96938,61400001.0
2007-03-22 13:45:00,1.96921,1.96921,1.96854,1.96854,44900000.0
2007-03-22 13:46:00,1.96827,1.96834,1.96804,1.96804,115800000.0
2007-03-22 13:47:00,1.96803,1.96847,1.96803,1.96835,76200000.0
2007-03-22 13:48:00,1.96853,1.9689,1.96846,1.9689,98199999.0
2007-03-22 13:49:00,1.96903,1.96943,1.96897,1.96943,120700000.0
2007-03-22 13:50:00,1.96939,1.96948,1.96906,1.96909,82600001.0
2007-03-22 13:51:00,1.96905,1.96909,1.96899,1.96907,25200000.0
2007-03-22 13:52:00,1.96918,1.96925,1.96913,1.9692,75700001.0
2007-03-22 13:53:00,1.96914,1.96918,1.96914,1.96918,25200000.0
2007-03-22 13:54:00,1.96922,1.96922,1.9691,1.96911,31500000.0
2007-03-22 13:55:00,1.9691,1.96917,1.9691,1.96917,57300000.0
2007-03-22 13:56:00,1.96923,1.96923,1.96907,1.96907,54600000.0
2007-03-22 13:57:00,1.96915,1.96919,1.9687,1.9687,110000000.0
2007-03-22 13:58:00,1.96864,1.96885,1.96864,1.96868,41600000.0
2007-03-22 13:59:00,1.96873,1.96893,1.96866,1.9688,75100000.0
2007-03-22 14:00:00,1.96885,1.96903,1.96882,1.96882,42299999.0
2007-03-22 14:01:00,1.96887,1.96887,1.96877,1.96879,52100000.0
2007-03-22 14:02:00,1.96885,1.96897,1.96883,1.96883,38900000.0
2007-03-22 14:03:00,1.96887,1.96887,1.96882,1.96887,37900000.0
2007-03-22 14:04:00,1.96882,1.96887,1.96854,1.96854,35700000.0
2007-03-22 14:05:00,1.96855,1.96868,1.9685,1.96868,52699999.0
2007-03-22 14:06:00,1.96856,1.96856,1.96809,1.96809,67599998.0
2007-03-22 14:07:00,1.96813,1.96836,1.96813,1.96836,80599999.0
2007-03-22 14:08:00,1.96848,1.96848,1.96841,1.96841,28500000.0
2007-03-22 14:09:00,1.96853,1.96853,1.96852,1.96852,12400000.0
2007-03-22 14:10:00,1.96855,1.96855,1.96823,1.96842,105199998.0
2007-03-22 14:11:00,1.96833,1.96833,1.96815,1.96815,73100002.0
2007-03-22 14:12:00,1.96802,1.96818,1.96797,1.96797,107000000.0
2007-03-22 14:13:00,1.9679,1.96801,1.96761,1.96761,38800000.0
2007-03-22 14:14:00,1.96751,1.96776,1.96751,1.96776,63299999.0
2007-03-22 14:15:00,1.96777,1.96781,1.9677,1.96776,75500001.0
2007-03-22 14:16:00,1.96778,1.96778,1.96772,1.96772,34300001.0
2007-03-22 14:17:00,1.96772,1.96774,1.9676,1.96774,88099998.0
2007-03-22 14:18:00,1.96776,1.96777,1.96761,1.96765,49000000.0
2007-03-22 14:19:00,1.9677,1.96781,1.96769,1.96777,32500000.0
2007-03-22 14:20:00,1.9677,1.96787,1.96764,1.96787,42000000.0
2007-03-22 14:21:00,1.96772,1.96807,1.96772,1.96807,26600000.0
2007-03-22 14:22:00,1.96826,1.9683,1.96812,1.96813,75800000.0
2007-03-22 14:23:00,1.96842,1.9685,1.96829,1.96849,57100000.0
2007-03-22 14:24:00,1.96865,1.96905,1.96865,1.96899,11800000.0
2007-03-22 14:25:00,1.96905,1.96925,1.96905,1.96916,49400000.0
2007-03-22 14:26:00,1.96908,1.96908,1.96863,1.96869,39900000.0
2007-03-22 14:27:00,1.96854,1.96872,1.96854,1.96872,50200000.0
2007-03-22 14:28:00,1.96864,1.9687,1.96861,1.96864,87800000.0
2007-03-22 14:29:00,1.96868,1.96868,1.96801,1.96801,79399998.0
2007-03-22 14:30:00,1.96793,1.96839,1.96793,1.96835,96499999.0
2007-03-22 14:31:00,1.96823,1.96823,1.9679,1.9679,48700000.0
2007-03-22 14:32:00,1.96784,1.96784,1.96748,1.96751,20800000.0
2007-03-22 14:33:00,1.96728,1.96786,1.96728,1.96781,48899998.0
2007-03-22 14:34:00,1.96784,1.96804,1.96781,1.96804,48500001.0
2007-03-22 14:35:00,1.96814,1.96825,1.96805,1.96806,40000000.0
2007-03-22 14:36:00,1.96815,1.96822,1.96805,1.96808,81100001.0
2007-03-22 14:37:00,1.96805,1.96814,1.9679,1.96797,76099999.0
2007-03-22 14:38:00,1.96786,1.96786,1.9677,1.9677,39399999.0
2007-03-22 14:39:00,1.96782,1.96789,1.96766,1.96766,86899999.0
2007-03-22 14:40:00,1.96777,1.96777,1.96758,1.96773,104700000.0
2007-03-22 14:41:00,1.96764,1.96764,1.96738,1.96738,59100002.0
2007-03-22 14:42:00,1.96715,1.96719,1.96688,1.96688,52800000.0
2007-03-22 14:43:00,1.96687,1.9669,1.96675,1.96675,37900000.0
2007-03-22 14:44:00,1.96674,1.96734,1.96668,1.96734,70299999.0
2007-03-22 14:45:00,1.96745,1.96767,1.96739,1.96767,78200002.0
2007-03-22 14:46:00,1.9678,1.96802,1.9678,1.96798,46999999.0
2007-03-22 14:47:00,1.96795,1.96795,1.96769,1.96769,82299999.0
2007-03-22 14:48:00,1.96763,1.96763,1.96744,1.96744,43700000.0
2007-03-22 14:49:00,1.96751,1.96757,1.96743,1.96753,102199998.0
2007-03-22 14:50:00,1.9676,1.96789,1.9676,1.9678,61599999.0
2007-03-22 14:51:00,1.96792,1.968,1.96787,1.96792,48200000.0
2007-03-22 14:52:00,1.9679,1.96806,1.96786,1.96793,69599999.0
2007-03-22 14:53:00,1.96776,1.96776,1.96725,1.96725,21000000.0
2007-03-22 14:54:00,1.96714,1.96723,1.96704,1.96723,89200000.0
2007-03-22 14:55:00,1.96719,1.96731,1.96718,1.9673,119999998.0
2007-03-22 14:56:00,1.96721,1.96722,1.96707,1.96719,95899999.0
2007-03-22 14:57:00,1.96728,1.96753,1.96722,1.96743,97146994.0
2007-03-22 14:58:00,1.96752,1.96761,1.9675,1.9675,53599999.0
2007-03-22 14:59:00,1.96733,1.96745,1.96733,1.9674,26300000.0
2007-03-22 15:00:00,1.96738,1.96743,1.96726,1.96728,138700001.0
2007-03-22 15:01:00,1.96718,1.9675,1.96718,1.96747,36100000.0
2007-03-22 15:02:00,1.96746,1.96746,1.96725,1.96725,57699999.0
2007-03-22 15:03:00,1.96733,1.96741,1.96729,1.96737,43000000.0
2007-03-22 15:04:00,1.96734,1.96736,1.96734,1.96736,12200000.0
2007-03-22 15:05:00,1.96748,1.96748,1.96738,1.96738,47700000.0
2007-03-22 15:06:00,1.96729,1.96738,1.96712,1.9672,65300000.0
2007-03-22 15:07:00,1.96717,1.96717,1.96704,1.96716,101800002.0
2007-03-22 15:08:00,1.96729,1.96746,1.96729,1.96746,46600000.0
2007-03-22 15:09:00,1.96742,1.96742,1.96707,1.96718,115499999.0
2007-03-22 15:10:00,1.96713,1.96719,1.96708,1.96719,64800001.0
2007-03-22 15:11:00,1.96723,1.96741,1.9672,1.96733,131600001.0
2007-03-22 15:12:00,1.96743,1.96752,1.96741,1.96752,48100001.0
2007-03-22 15:13:00,1.96753,1.96753,1.96718,1.96724,48100000.0
2007-03-22 15:14:00,1.9672,1.96725,1.96708,1.9672,38400000.0
2007-03-22 15:15:00,1.96729,1.96788,1.96729,1.96788,58100000.0
2007-03-22 15:16:00,1.96797,1.96816,1.96797,1.96802,73700000.0
2007-03-22 15:17:00,1.9682,1.96829,1.96802,1.96821,108400002.0
2007-03-22 15:18:00,1.96819,1.96833,1.9681,1.96833,115299998.0
2007-03-22 15:19:00,1.96833,1.96853,1.96829,1.96841,91400001.0
2007-03-22 15:20:00,1.96847,1.96848,1.96814,1.96817,66600001.0
2007-03-22 15:21:00,1.9682,1.9682,1.96803,1.96806,95300001.0
2007-03-22 15:22:00,1.96805,1.96813,1.96805,1.96812,49700001.0
2007-03-22 15:23:00,1.96817,1.96847,1.96817,1.96823,78500000.0
2007-03-22 15:24:00,1.96825,1.96838,1.96814,1.96838,89200000.0
2007-03-22 15:25:00,1.96843,1.96843,1.9683,1.96835,96499999.0
2007-03-22 15:26:00,1.96833,1.96856,1.96828,1.96855,36900001.0
2007-03-22 15:27:00,1.96854,1.96854,1.96828,1.96828,50900001.0
2007-03-22 15:28:00,1.96833,1.9685,1.96833,1.96848,47700001.0
2007-03-22 15:29:00,1.9685,1.96863,1.96841,1.96842,80500000.0
2007-03-22 15:30:00,1.96832,1.96856,1.96832,1.96844,74199999.0
2007-03-22 15:31:00,1.96853,1.96877,1.96848,1.96877,39400000.0
2007-03-22 15:32:00,1.96875,1.96886,1.96874,1.96877,69699999.0
2007-03-22 15:33:00,1.96882,1.9689,1.96866,1.96866,36300000.0
2007-03-22 15:34:00,1.96866,1.96872,1.96801,1.96807,56400000.0
2007-03-22 15:35:00,1.96823,1.96842,1.9682,1.96842,25200000.0
2007-03-22 15:36:00,1.96835,1.96835,1.96828,1.96828,56799998.0
2007-03-22 15:37:00,1.96829,1.96829,1.9681,1.9681,71200000.0
2007-03-22 15:38:00,1.968,1.96812,1.96794,1.96805,48200000.0
2007-03-22 15:39:00,1.96799,1.96801,1.96793,1.96797,49200000.0
2007-03-22 15:40:00,1.96803,1.96816,1.96803,1.9681,77300000.0
2007-03-22 15:41:00,1.96808,1.96828,1.96808,1.96821,110300000.0
2007-03-22 15:42:00,1.96822,1.96826,1.96792,1.96806,114100000.0
2007-03-22 15:43:00,1.96798,1.96814,1.96789,1.96814,106900000.0
2007-03-22 15:44:00,1.96825,1.96831,1.96818,1.96828,87899998.0
2007-03-22 15:45:00,1.9682,1.96834,1.9682,1.96828,95899999.0
2007-03-22 15:46:00,1.9682,1.9682,1.96808,1.9681,52800000.0
2007-03-22 15:47:00,1.96805,1.96818,1.96805,1.96808,61100000.0
2007-03-22 15:48:00,1.96827,1.96827,1.96788,1.968,67300000.0
2007-03-22 15:49:00,1.96802,1.96841,1.96802,1.96841,77200000.0
2007-03-22 15:50:00,1.96831,1.96843,1.96816,1.96821,84100002.0
2007-03-22 15:51:00,1.96827,1.96827,1.96802,1.96804,14100000.0
2007-03-22 15:52:00,1.96783,1.96796,1.96772,1.96772,43400000.0
2007-03-22 15:53:00,1.96773,1.96788,1.96772,1.96787,79400000.0
2007-03-22 15:54:00,1.96792,1.968,1.96792,1.968,76999999.0
2007-03-22 15:55:00,1.96807,1.96807,1.96799,1.968,35700000.0
2007-03-22 15:56:00,1.96807,1.96809,1.96795,1.96796,29600000.0
2007-03-22 15:57:00,1.968,1.96811,1.968,1.96807,45800000.0
2007-03-22 15:58:00,1.96794,1.96813,1.96794,1.968,79299998.0
2007-03-22 15:59:00,1.96804,1.96837,1.96804,1.9683,71999999.0
2007-03-22 16:00:00,1.96855,1.96901,1.96855,1.9689,43900000.0
2007-03-22 16:01:00,1.96886,1.96918,1.96872,1.96918,127500002.0
2007-03-22 16:02:00,1.96925,1.96931,1.96911,1.96911,123600001.0
2007-03-22 16:03:00,1.96907,1.96914,1.96899,1.96914,41000000.0
2007-03-22 16:04:00,1.96922,1.96929,1.96904,1.96908,65400001.0
2007-03-22 16:05:00,1.9691,1.96933,1.9691,1.96924,48500000.0
2007-03-22 16:06:00,1.96934,1.96961,1.96921,1.96961,58900000.0
2007-03-22 16:07:00,1.96982,1.96986,1.96964,1.96978,53900000.0
2007-03-22 16:08:00,1.96976,1.97001,1.96973,1.97001,109700001.0
2007-03-22 16:09:00,1.97007,1.97019,1.97,1.97006,67199998.0
2007-03-22 16:10:00,1.97,1.97,1.96957,1.96957,39400000.0
2007-03-22 16:11:00,1.96958,1.96963,1.96932,1.96953,78700000.0
2007-03-22 16:12:00,1.9695,1.96967,1.9695,1.96967,48899999.0
2007-03-22 16:13:00,1.96974,1.96979,1.96962,1.96968,96399999.0
2007-03-22 16:14:00,1.9696,1.96975,1.96958,1.96969,51600001.0
2007-03-22 16:15:00,1.96968,1.96969,1.96962,1.96962,87600001.0
2007-03-22 16:16:00,1.96956,1.96975,1.96956,1.9696,54799999.0
2007-03-22 16:17:00,1.96967,1.96972,1.96959,1.9697,138300003.0
2007-03-22 16:18:00,1.96971,1.97004,1.96971,1.97004,113199999.0
2007-03-22 16:19:00,1.96998,1.97001,1.96992,1.96997,110999999.0
2007-03-22 16:20:00,1.96984,1.96984,1.96971,1.96971,50799998.0
2007-03-22 16:21:00,1.96968,1.96971,1.96942,1.96942,16700000.0
2007-03-22 16:22:00,1.96935,1.96935,1.9692,1.96934,64400000.0
2007-03-22 16:23:00,1.96923,1.96964,1.96916,1.96964,56699999.0
2007-03-22 16:24:00,1.96967,1.96972,1.96957,1.96959,56100000.0
2007-03-22 16:25:00,1.96957,1.96965,1.96957,1.96962,30700000.0
2007-03-22 16:26:00,1.9697,1.96985,1.9697,1.96985,68700000.0
2007-03-22 16:27:00,1.96973,1.96975,1.96964,1.96973,85900003.0
2007-03-22 16:28:00,1.96972,1.96981,1.96954,1.96954,72999998.0
2007-03-22 16:29:00,1.96966,1.96972,1.96955,1.96972,65499998.0
2007-03-22 16:30:00,1.96959,1.9696,1.96941,1.96949,86899999.0
2007-03-22 16:31:00,1.96947,1.96951,1.96938,1.96942,124300001.0
2007-03-22 16:32:00,1.9694,1.96949,1.96938,1.96947,90999998.0
2007-03-22 16:33:00,1.96942,1.96954,1.96942,1.96945,74400002.0
2007-03-22 16:34:00,1.96945,1.96945,1.96926,1.96935,73099999.0
2007-03-22 16:35:00,1.96936,1.96943,1.96931,1.96939,35800000.0
2007-03-22 16:36:00,1.96937,1.96937,1.96923,1.96929,88400002.0
2007-03-22 16:37:00,1.96937,1.96953,1.96913,1.96924,52100000.0
2007-03-22 16:38:00,1.96904,1.96923,1.96904,1.96923,40499999.0
2007-03-22 16:39:00,1.96914,1.9692,1.96897,1.96913,52599999.0
2007-03-22 16:40:00,1.9691,1.96916,1.96904,1.96908,62999999.0
2007-03-22 16:41:00,1.96887,1.9692,1.96887,1.96906,85600001.0
2007-03-22 16:42:00,1.9691,1.96913,1.96904,1.96908,20700000.0
2007-03-22 16:43:00,1.9689,1.9689,1.96882,1.96882,8200000.0
2007-03-22 16:44:00,1.96893,1.96913,1.96893,1.96913,29600000.0
2007-03-22 16:45:00,1.96917,1.96917,1.96907,1.96907,33400001.0
2007-03-22 16:46:00,1.9691,1.9691,1.96879,1.96889,93799998.0
2007-03-22 16:47:00,1.9689,1.96909,1.9689,1.969,73499999.0
2007-03-22 16:48:00,1.96905,1.96918,1.96894,1.96914,56000001.0
2007-03-22 16:49:00,1.96927,1.96927,1.96913,1.96923,65700000.0
2007-03-22 16:50:00,1.96928,1.96945,1.96928,1.96935,51300000.0
2007-03-22 16:51:00,1.9693,1.96943,1.96927,1.96943,63900001.0
2007-03-22 16:52:00,1.96947,1.96949,1.96931,1.96931,18400000.0
2007-03-22 16:53:00,1.96921,1.96933,1.96921,1.96933,73999998.0
2007-03-22 16:54:00,1.96927,1.96943,1.96903,1.96943,55599999.0
2007-03-22 16:55:00,1.9696,1.96963,1.96952,1.96952,79000000.0
2007-03-22 16:56:00,1.96949,1.96966,1.96949,1.96956,48100000.0
2007-03-22 16:57:00,1.96963,1.96963,1.96953,1.96962,57300000.0
2007-03-22 16:58:00,1.96959,1.96965,1.96945,1.96965,77800000.0
2007-03-22 16:59:00,1.9697,1.9697,1.96945,1.96958,91800001.0
2007-03-22 17:00:00,1.96933,1.96951,1.96922,1.96922,73100000.0
2007-03-22 17:01:00,1.96928,1.96944,1.96928,1.9694,71299999.0
2007-03-22 17:02:00,1.96941,1.96941,1.96915,1.96917,55000000.0
2007-03-22 17:03:00,1.96916,1.96916,1.96869,1.96869,54100000.0
2007-03-22 17:04:00,1.96855,1.96868,1.96846,1.96868,94899999.0
2007-03-22 17:05:00,1.96869,1.96878,1.96861,1.96861,28200000.0
2007-03-22 17:06:00,1.96864,1.96877,1.96864,1.96875,31600000.0
2007-03-22 17:07:00,1.96863,1.96863,1.96854,1.96861,39600000.0
2007-03-22 17:08:00,1.96851,1.96851,1.96841,1.96845,41900000.0
2007-03-22 17:09:00,1.96838,1.96845,1.96786,1.96786,33100000.0
2007-03-22 17:10:00,1.96782,1.96793,1.96769,1.96793,72900000.0
2007-03-22 17:11:00,1.96783,1.96804,1.96783,1.96804,59000000.0
2007-03-22 17:12:00,1.96801,1.96803,1.96722,1.96722,60700000.0
2007-03-22 17:13:00,1.9672,1.9673,1.96705,1.96718,56800000.0
2007-03-22 17:14:00,1.96726,1.96741,1.96723,1.96741,50200002.0
2007-03-22 17:15:00,1.96742,1.96754,1.96742,1.9675,106800000.0
2007-03-22 17:16:00,1.96755,1.96768,1.96754,1.96757,54700000.0
2007-03-22 17:17:00,1.9676,1.96766,1.9676,1.96762,32900000.0
2007-03-22 17:18:00,1.96753,1.96753,1.96739,1.96747,57800001.0
2007-03-22 17:19:00,1.96745,1.96749,1.96743,1.96745,73399999.0
2007-03-22 17:20:00,1.9674,1.96752,1.96734,1.96734,92799998.0
2007-03-22 17:21:00,1.9673,1.96739,1.96726,1.96736,74300000.0
2007-03-22 17:22:00,1.9675,1.96778,1.9675,1.96778,65400000.0
2007-03-22 17:23:00,1.96764,1.96772,1.96757,1.96769,41800001.0
2007-03-22 17:24:00,1.96764,1.96789,1.96764,1.9678,63000000.0
2007-03-22 17:25:00,1.96793,1.96808,1.96792,1.96801,95499998.0
2007-03-22 17:26:00,1.96811,1.96813,1.96801,1.96808,74100001.0
2007-03-22 17:27:00,1.9681,1.9681,1.96794,1.96808,48900002.0
2007-03-22 17:28:00,1.96802,1.96808,1.96802,1.96802,27500000.0
2007-03-22 17:29:00,1.96795,1.96795,1.96788,1.9679,25600000.0
2007-03-22 17:30:00,1.96775,1.96779,1.96763,1.96766,83400000.0
2007-03-22 17:31:00,1.96743,1.96778,1.96743,1.96778,32900000.0
2007-03-22 17:32:00,1.96793,1.96807,1.96793,1.96807,51500001.0
2007-03-22 17:33:00,1.96798,1.96846,1.96798,1.96844,101100000.0
2007-03-22 17:34:00,1.96839,1.96839,1.96825,1.96831,66099999.0
2007-03-22 17:35:00,1.96821,1.96821,1.96777,1.9678,35400000.0
2007-03-22 17:36:00,1.96788,1.96818,1.96782,1.96818,84299998.0
2007-03-22 17:37:00,1.96816,1.96816,1.96802,1.96806,76700000.0
2007-03-22 17:38:00,1.96805,1.96818,1.96804,1.96816,32600000.0
2007-03-22 17:39:00,1.9682,1.96825,1.96808,1.96808,54500000.0
2007-03-22 17:40:00,1.96809,1.96809,1.96792,1.96793,91299999.0
2007-03-22 17:41:00,1.968,1.96815,1.968,1.96813,42599999.0
2007-03-22 17:42:00,1.96815,1.9682,1.96804,1.9682,87400001.0
2007-03-22 17:43:00,1.96816,1.96818,1.96804,1.96804,93399999.0
2007-03-22 17:44:00,1.96804,1.96804,1.96795,1.96796,28299999.0
2007-03-22 17:45:00,1.96782,1.96791,1.96773,1.96791,72900003.0
2007-03-22 17:46:00,1.96792,1.968,1.96784,1.96795,79000000.0
2007-03-22 17:47:00,1.96788,1.96788,1.96776,1.96779,46900000.0
2007-03-22 17:48:00,1.96785,1.96795,1.96785,1.9679,27600000.0
2007-03-22 17:49:00,1.96792,1.968,1.96779,1.96797,81100000.0
2007-03-22 17:50:00,1.9679,1.96801,1.9679,1.96796,48400000.0
2007-03-22 17:51:00,1.96812,1.96842,1.96812,1.96832,66900000.0
2007-03-22 17:52:00,1.96832,1.96835,1.96827,1.96829,68099999.0
2007-03-22 17:53:00,1.96817,1.96832,1.96817,1.96832,48999998.0
2007-03-22 17:54:00,1.96821,1.9683,1.96806,1.9681,64700000.0
2007-03-22 17:55:00,1.9681,1.96817,1.96802,1.96802,34600001.0
2007-03-22 17:56:00,1.96811,1.96828,1.96809,1.96809,43300000.0
2007-03-22 17:57:00,1.96794,1.96794,1.96767,1.96767,81299999.0
2007-03-22 17:58:00,1.96765,1.96765,1.96744,1.96748,37900000.0
2007-03-22 17:59:00,1.96735,1.96735,1.96694,1.96694,26000001.0
2007-03-22 18:00:00,1.96698,1.96744,1.96698,1.96744,33100000.0
2007-03-22 18:01:00,1.96745,1.96752,1.96724,1.9674,918600002.0
2007-03-22 18:02:00,1.96738,1.96738,1.96697,1.96708,1111600000.0
2007-03-22 18:03:00,1.96715,1.96734,1.96714,1.96726,1037400006.0
2007-03-22 18:04:00,1.96735,1.96739,1.96722,1.96722,1083099995.0
2007-03-22 18:05:00,1.96713,1.96716,1.96694,1.96694,1064699998.0
2007-03-22 18:06:00,1.96701,1.96712,1.96698,1.96712,882599996.0
2007-03-22 18:07:00,1.96712,1.96712,1.96687,1.9669,1110199997.0
2007-03-22 18:08:00,1.96695,1.9671,1.96684,1.96699,1242999995.0
2007-03-22 18:09:00,1.96703,1.96721,1.96698,1.96715,528600002.0
2007-03-22 18:10:00,1.96722,1.9673,1.9671,1.96715,719800000.0
2007-03-22 18:11:00,1.96717,1.96719,1.9669,1.96698,523099999.0
2007-03-22 18:12:00,1.96693,1.96706,1.96675,1.96686,671999998.0
2007-03-22 18:13:00,1.96697,1.96761,1.96697,1.96756,553750000.0
2007-03-22 18:14:00,1.96757,1.96764,1.96737,1.96737,724500002.0
2007-03-22 18:15:00,1.96743,1.96746,1.9673,1.9673,876800001.0
2007-03-22 18:16:00,1.96738,1.9676,1.96738,1.96753,739499992.0
2007-03-22 18:17:00,1.96755,1.96763,1.96746,1.96758,480900000.0
2007-03-22 18:18:00,1.96757,1.96759,1.9674,1.9674,683499995.0
2007-03-22 18:19:00,1.96746,1.96754,1.96739,1.96739,509099999.0
2007-03-22 18:20:00,1.96738,1.96768,1.96736,1.96763,457199999.0
2007-03-22 18:21:00,1.96774,1.96779,1.96763,1.96774,761700002.0
2007-03-22 18:22:00,1.96775,1.968,1.96767,1.96795,526500001.0
2007-03-22 18:23:00,1.96807,1.96829,1.96798,1.96815,909300001.0
2007-03-22 18:24:00,1.96814,1.96828,1.96803,1.96805,814100000.0
2007-03-22 18:25:00,1.96795,1.96804,1.9678,1.96782,780699995.0
2007-03-22 18:26:00,1.9679,1.96796,1.96777,1.96779,607199995.0
2007-03-22 18:27:00,1.96772,1.96772,1.96749,1.96764,671499997.0
2007-03-22 18:28:00,1.96763,1.96781,1.96763,1.96766,483299997.0
2007-03-22 18:29:00,1.96765,1.96769,1.96726,1.96736,647700000.0
2007-03-22 18:30:00,1.96737,1.96737,1.96678,1.96683,609499998.0
2007-03-22 18:31:00,1.96666,1.96666,1.9641,1.96414,450800001.0
2007-03-22 18:32:00,1.96397,1.96433,1.96336,1.96433,384200000.0
2007-03-22 18:33:00,1.96445,1.96481,1.96445,1.96478,699599998.0
2007-03-22 18:34:00,1.96484,1.9651,1.96479,1.96496,584400001.0
2007-03-22 18:35:00,1.96498,1.96544,1.96498,1.96515,378900001.0
2007-03-22 18:36:00,1.96516,1.96523,1.96508,1.96508,93599998.0
2007-03-22 18:37:00,1.96512,1.96512,1.96482,1.96482,72700000.0
2007-03-22 18:38:00,1.96495,1.96495,1.96471,1.96485,171199999.0
2007-03-22 18:39:00,1.96497,1.9653,1.9649,1.96516,212100000.0
2007-03-22 18:40:00,1.96511,1.96511,1.96473,1.96473,422599998.0
2007-03-22 18:41:00,1.96465,1.96465,1.964,1.964,330399997.0
2007-03-22 18:42:00,1.96391,1.96405,1.96359,1.96369,99200000.0
2007-03-22 18:43:00,1.96356,1.96356,1.96267,1.96309,84200000.0
2007-03-22 18:44:00,1.96312,1.96362,1.96312,1.96358,380599999.0
2007-03-22 18:45:00,1.9637,1.96451,1.9637,1.96414,171600001.0
2007-03-22 18:46:00,1.96406,1.96431,1.96301,1.96301,101800000.0
2007-03-22 18:47:00,1.96298,1.96358,1.96298,1.96356,223900002.0
2007-03-22 18:48:00,1.9636,1.964,1.9636,1.96393,324399998.0
2007-03-22 18:49:00,1.96401,1.9642,1.96394,1.9642,174200001.0
2007-03-22 18:50:00,1.96428,1.96437,1.96401,1.9642,168800000.0
2007-03-22 18:51:00,1.96417,1.96423,1.9638,1.9638,482800001.0
2007-03-22 18:52:00,1.96368,1.9639,1.96363,1.9639,513400001.0
2007-03-22 18:53:00,1.96387,1.96394,1.96375,1.96392,434900002.0
2007-03-22 18:54:00,1.96393,1.96405,1.96371,1.96393,286399999.0
2007-03-22 18:55:00,1.96397,1.96397,1.96372,1.9638,606399996.0
2007-03-22 18:56:00,1.96384,1.96429,1.96384,1.96429,219099998.0
2007-03-22 18:57:00,1.96419,1.9643,1.96413,1.96415,473399998.0
2007-03-22 18:58:00,1.96411,1.96418,1.964,1.964,602900004.0
2007-03-22 18:59:00,1.96386,1.96401,1.96379,1.96384,423100000.0
2007-03-22 19:00:00,1.96393,1.96418,1.96392,1.96418,271000001.0
2007-03-22 19:01:00,1.9643,1.96461,1.9643,1.96456,77000000.0
2007-03-22 19:02:00,1.96455,1.96465,1.9644,1.96447,404900002.0
2007-03-22 19:03:00,1.96451,1.96461,1.96442,1.96447,709199997.0
2007-03-22 19:04:00,1.96451,1.96451,1.96424,1.96444,266300002.0
2007-03-22 19:05:00,1.96446,1.96451,1.96429,1.96435,126100003.0
2007-03-22 19:06:00,1.96437,1.96443,1.96404,1.9642,551099996.0
2007-03-22 19:07:00,1.96407,1.9641,1.96401,1.96407,428799998.0
2007-03-22 19:08:00,1.96391,1.96391,1.96322,1.96327,487800001.0
2007-03-22 19:09:00,1.9632,1.96333,1.96312,1.96333,374800000.0
2007-03-22 19:10:00,1.96335,1.96357,1.96335,1.96335,387800007.0
2007-03-22 19:11:00,1.96335,1.96349,1.9633,1.9633,142099998.0
2007-03-22 19:12:00,1.96336,1.96338,1.96314,1.96314,246199997.0
2007-03-22 19:13:00,1.96318,1.96364,1.96308,1.96353,392899999.0
2007-03-22 19:14:00,1.96345,1.96345,1.96317,1.96333,226299998.0
2007-03-22 19:15:00,1.96306,1.96306,1.96163,1.96163,392900000.0
2007-03-22 19:16:00,1.96146,1.96158,1.96123,1.96131,149300000.0
2007-03-22 19:17:00,1.96133,1.96159,1.96122,1.96153,176000000.0
2007-03-22 19:18:00,1.96159,1.96191,1.96157,1.96183,239199999.0
2007-03-22 19:19:00,1.96175,1.96175,1.96137,1.96171,266699998.0
2007-03-22 19:20:00,1.96169,1.96178,1.96155,1.96172,302369997.0
2007-03-22 19:21:00,1.96182,1.96218,1.9618,1.96218,349500002.0
2007-03-22 19:22:00,1.96222,1.96253,1.9622,1.96223,274999998.0
2007-03-22 19:23:00,1.96225,1.96281,1.96225,1.96271,263199999.0
2007-03-22 19:24:00,1.96285,1.96305,1.9627,1.9627,111746994.0
2007-03-22 19:25:00,1.96258,1.96261,1.96249,1.96256,116499998.0
2007-03-22 19:26:00,1.9625,1.9625,1.96202,1.96205,267899998.0
2007-03-22 19:27:00,1.96211,1.96222,1.96205,1.96214,735300000.0
2007-03-22 19:28:00,1.96211,1.96211,1.96179,1.96207,402300001.0
2007-03-22 19:29:00,1.96208,1.96221,1.96208,1.96218,292000000.0
2007-03-22 19:30:00,1.96214,1.96216,1.96163,1.96205,437099996.0
2007-03-22 19:31:00,1.96217,1.96223,1.96197,1.96223,324700000.0
2007-03-22 19:32:00,1.96229,1.96251,1.96229,1.96229,435100003.0
2007-03-22 19:33:00,1.96234,1.96265,1.96217,1.96258,202699999.0
2007-03-22 19:34:00,1.9626,1.96285,1.96254,1.96254,195299999.0
2007-03-22 19:35:00,1.96254,1.96293,1.96254,1.96293,338649998.0
2007-03-22 19:36:00,1.9629,1.9629,1.9627,1.9627,296650000.0
2007-03-22 19:37:00,1.96268,1.96296,1.96268,1.9629,231199999.0
2007-03-22 19:38:00,1.96289,1.96289,1.96282,1.96282,47500001.0
2007-03-22 19:39:00,1.96282,1.963,1.96272,1.963,109200000.0
2007-03-22 19:40:00,1.96308,1.9634,1.96308,1.96337,412299999.0
2007-03-22 19:41:00,1.96337,1.96344,1.96332,1.96338,403750002.0
2007-03-22 19:42:00,1.96335,1.96335,1.96309,1.96314,180299998.0
2007-03-22 19:43:00,1.9631,1.96315,1.96303,1.96303,217600001.0
2007-03-22 19:44:00,1.963,1.96311,1.96293,1.96299,426999998.0
2007-03-22 19:45:00,1.96292,1.96301,1.96288,1.96297,109500000.0
2007-03-22 19:46:00,1.9629,1.9629,1.9627,1.96278,376100002.0
2007-03-22 19:47:00,1.96282,1.96299,1.96282,1.96292,123100000.0
2007-03-22 19:48:00,1.96285,1.96285,1.96274,1.9628,206700000.0
2007-03-22 19:49:00,1.96283,1.9629,1.96272,1.9629,433300001.0
2007-03-22 19:50:00,1.96294,1.96302,1.96281,1.96298,291999997.0
2007-03-22 19:51:00,1.963,1.96313,1.96299,1.96305,401599995.0
2007-03-22 19:52:00,1.96318,1.96328,1.9631,1.96328,134700001.0
2007-03-22 19:53:00,1.96336,1.96341,1.96327,1.96341,73400000.0
2007-03-22 19:54:00,1.96347,1.96349,1.96331,1.96349,130270001.0
2007-03-22 19:55:00,1.96342,1.96345,1.96334,1.96334,116800001.0
2007-03-22 19:56:00,1.96325,1.96325,1.96289,1.96313,294349999.0
2007-03-22 19:57:00,1.9631,1.96325,1.96308,1.9631,532699994.0
2007-03-22 19:58:00,1.9631,1.96323,1.9631,1.96319,329000002.0
2007-03-22 19:59:00,1.96318,1.96328,1.96318,1.96323,335500000.0
2007-03-22 20:00:00,1.96312,1.96323,1.96312,1.96323,234499999.0
2007-03-22 20:01:00,1.96325,1.96325,1.9632,1.96325,191500001.0
2007-03-22 20:02:00,1.96323,1.9633,1.96313,1.96318,87500000.0
2007-03-22 20:03:00,1.96323,1.9634,1.96318,1.96337,80000000.0
2007-03-22 20:04:00,1.96339,1.96339,1.96324,1.96329,272700002.0
2007-03-22 20:05:00,1.96317,1.96328,1.96317,1.96327,171799999.0
2007-03-22 20:06:00,1.96329,1.96332,1.9632,1.96322,212800000.0
2007-03-22 20:07:00,1.96321,1.96331,1.96321,1.96328,86900000.0
2007-03-22 20:08:00,1.96335,1.96339,1.96325,1.96331,283699999.0
2007-03-22 20:09:00,1.96322,1.96329,1.96319,1.96322,186900000.0
2007-03-22 20:10:00,1.9632,1.96329,1.96317,1.96319,140999998.0
2007-03-22 20:11:00,1.96325,1.96325,1.9632,1.96325,59400000.0
2007-03-22 20:12:00,1.96327,1.96383,1.96327,1.96383,476400004.0
2007-03-22 20:13:00,1.9638,1.9638,1.96357,1.96357,160100000.0
2007-03-22 20:14:00,1.96375,1.96393,1.96375,1.96379,117400000.0
2007-03-22 20:15:00,1.96381,1.96393,1.96374,1.96382,522499994.0
2007-03-22 20:16:00,1.96382,1.96411,1.96382,1.96411,119700000.0
2007-03-22 20:17:00,1.96413,1.96442,1.96411,1.96441,39500000.0
2007-03-22 20:18:00,1.96443,1.96463,1.96443,1.96459,96000000.0
2007-03-22 20:19:00,1.96463,1.96495,1.96452,1.96452,156700000.0
2007-03-22 20:20:00,1.96436,1.96437,1.96415,1.96415,179699999.0
2007-03-22 20:21:00,1.9641,1.96412,1.9641,1.9641,106199999.0
2007-03-22 20:22:00,1.96411,1.96422,1.96404,1.9641,92699999.0
2007-03-22 20:23:00,1.9641,1.96418,1.96403,1.96407,310000003.0
2007-03-22 20:24:00,1.96405,1.96413,1.96405,1.96412,83100002.0
2007-03-22 20:25:00,1.96412,1.96413,1.964,1.9641,450500001.0
2007-03-22 20:26:00,1.96409,1.96426,1.96405,1.96408,432400004.0
2007-03-22 20:27:00,1.96417,1.96417,1.96406,1.9641,259900000.0
2007-03-22 20:28:00,1.96402,1.96403,1.96383,1.96383,332500001.0
2007-03-22 20:29:00,1.96385,1.96395,1.9638,1.96395,236400002.0
2007-03-22 20:30:00,1.96409,1.9642,1.96401,1.9642,744320001.0
2007-03-22 20:31:00,1.96415,1.96415,1.96392,1.96405,530399995.0
2007-03-22 20:32:00,1.964,1.96412,1.96398,1.96402,638399998.0
2007-03-22 20:33:00,1.96402,1.96421,1.96395,1.96418,190300000.0
2007-03-22 20:34:00,1.96424,1.96439,1.96417,1.96428,87800000.0
2007-03-22 20:35:00,1.96429,1.96434,1.96412,1.96412,83700002.0
2007-03-22 20:36:00,1.96414,1.96433,1.96414,1.96426,178200003.0
2007-03-22 20:37:00,1.96421,1.96432,1.96419,1.9642,154700000.0
2007-03-22 20:38:00,1.9642,1.96433,1.96416,1.96425,368599998.0
2007-03-22 20:39:00,1.96431,1.96442,1.96429,1.96438,235800002.0
2007-03-22 20:40:00,1.96442,1.96454,1.96437,1.96437,180899999.0
2007-03-22 20:41:00,1.96433,1.96456,1.96433,1.96439,223199999.0
2007-03-22 20:42:00,1.96442,1.96447,1.96442,1.96447,40400000.0
2007-03-22 20:43:00,1.96452,1.96452,1.9643,1.9644,269700000.0
2007-03-22 20:44:00,1.96417,1.96423,1.96403,1.96417,455299996.0
2007-03-22 20:45:00,1.96407,1.96418,1.96407,1.96415,112800000.0
2007-03-22 20:46:00,1.96417,1.96441,1.96417,1.96441,169199998.0
2007-03-22 20:47:00,1.9644,1.96445,1.96435,1.96445,472499996.0
2007-03-22 20:48:00,1.96444,1.96449,1.96441,1.96447,168100000.0
2007-03-22 20:49:00,1.96443,1.96447,1.96438,1.96445,131099998.0
2007-03-22 20:50:00,1.96438,1.96452,1.96438,1.96452,441599999.0
2007-03-22 20:51:00,1.96455,1.96455,1.96445,1.9645,340699999.0
2007-03-22 20:52:00,1.96448,1.96452,1.96439,1.9644,230100002.0
2007-03-22 20:53:00,1.96438,1.96447,1.9643,1.96438,721349995.0
2007-03-22 20:54:00,1.96437,1.96437,1.96424,1.96436,403400001.0
2007-03-22 20:55:00,1.96433,1.9645,1.96433,1.96435,356999999.0
2007-03-22 20:56:00,1.96432,1.96438,1.96426,1.96427,441099998.0
2007-03-22 20:57:00,1.96427,1.96433,1.96408,1.96413,470000002.0
2007-03-22 20:58:00,1.96414,1.96427,1.96414,1.96427,290999994.0
2007-03-22 20:59:00,1.96434,1.96479,1.96434,1.96478,699299998.0
2007-03-22 21:00:00,1.9649,1.96504,1.96463,1.96472,509500000.0
2007-03-22 21:01:00,1.96467,1.9649,1.96467,1.96478,370200001.0
2007-03-22 21:02:00,1.96477,1.96482,1.96468,1.96482,169199999.0
2007-03-22 21:03:00,1.96482,1.96491,1.96481,1.96489,123100001.0
2007-03-22 21:04:00,1.96493,1.96515,1.96493,1.9651,227200000.0
2007-03-22 21:05:00,1.96515,1.96526,1.96515,1.96521,244369998.0
2007-03-22 21:06:00,1.96516,1.96516,1.96503,1.96503,112800001.0
2007-03-22 21:07:00,1.96496,1.96496,1.96472,1.96484,78799999.0
2007-03-22 21:08:00,1.96482,1.96482,1.96473,1.96473,39699999.0
2007-03-22 21:09:00,1.96461,1.96461,1.96442,1.9645,76200000.0
2007-03-22 21:10:00,1.96454,1.96454,1.96446,1.9645,117800000.0
2007-03-22 21:11:00,1.96445,1.96464,1.96445,1.9645,106099998.0
2007-03-22 21:12:00,1.96455,1.96463,1.96453,1.96463,45600000.0
2007-03-22 21:13:00,1.96458,1.96461,1.96449,1.9645,187900002.0
2007-03-22 21:14:00,1.9645,1.96457,1.96447,1.96455,322800000.0
2007-03-22 21:15:00,1.96453,1.96453,1.96434,1.96447,308199996.0
2007-03-22 21:16:00,1.96451,1.96452,1.96448,1.9645,130700000.0
2007-03-22 21:17:00,1.9645,1.96453,1.96442,1.96453,186900001.0
2007-03-22 21:18:00,1.96453,1.96457,1.9645,1.9645,60600000.0
2007-03-22 21:19:00,1.96455,1.96457,1.9645,1.96455,126300000.0
2007-03-22 21:20:00,1.96451,1.96451,1.96434,1.96434,308100001.0
2007-03-22 21:21:00,1.96433,1.96443,1.96433,1.9644,121799999.0
2007-03-22 21:22:00,1.96445,1.96451,1.96441,1.96448,136599998.0
2007-03-22 21:23:00,1.96418,1.96441,1.96418,1.96435,98899999.0
2007-03-22 21:24:00,1.96448,1.96448,1.96431,1.96435,215049999.0
2007-03-22 21:25:00,1.96436,1.96446,1.96436,1.96446,131300000.0
2007-03-22 21:26:00,1.9645,1.9645,1.9645,1.9645,13400000.0
2007-03-22 21:27:00,1.96447,1.96448,1.96432,1.96432,121999999.0
2007-03-22 21:28:00,1.96423,1.96442,1.9642,1.96442,253100003.0
2007-03-22 21:29:00,1.96449,1.96451,1.96449,1.96451,18300000.0
2007-03-22 21:30:00,1.96442,1.96442,1.96421,1.96428,51000000.0
2007-03-22 21:31:00,1.96432,1.96433,1.96427,1.96427,36400000.0
2007-03-22 21:32:00,1.96427,1.96427,1.96403,1.96424,246300002.0
2007-03-22 21:33:00,1.96425,1.96427,1.96418,1.96423,305119998.0
2007-03-22 21:34:00,1.9642,1.9642,1.96398,1.96398,132200000.0
2007-03-22 21:35:00,1.96398,1.96398,1.96393,1.96393,20400000.0
2007-03-22 21:36:00,1.96398,1.96409,1.96398,1.96406,123899999.0
2007-03-22 21:37:00,1.96406,1.96414,1.96398,1.96413,215400004.0
2007-03-22 21:38:00,1.96413,1.96423,1.96402,1.96402,158600001.0
2007-03-22 21:39:00,1.96402,1.96413,1.964,1.964,46500000.0
2007-03-22 21:40:00,1.96402,1.96403,1.96398,1.964,142750000.0
2007-03-22 21:41:00,1.964,1.96403,1.96392,1.96401,192099998.0
2007-03-22 21:42:00,1.96401,1.96434,1.96401,1.96434,107499998.0
2007-03-22 21:43:00,1.96437,1.96439,1.96423,1.96425,96900000.0
2007-03-22 21:44:00,1.96427,1.96433,1.96427,1.96431,85400000.0
2007-03-22 21:45:00,1.96431,1.96432,1.96422,1.9643,43400000.0
2007-03-22 21:46:00,1.9643,1.96432,1.96423,1.9643,135699998.0
2007-03-22 21:47:00,1.96429,1.96431,1.96424,1.96424,199000003.0
2007-03-22 21:48:00,1.9642,1.96427,1.9641,1.96421,127250000.0
2007-03-22 21:49:00,1.96416,1.96445,1.96416,1.96445,60300000.0
2007-03-22 21:50:00,1.96438,1.96445,1.96435,1.96443,34700000.0
2007-03-22 21:51:00,1.96445,1.96447,1.96445,1.96445,229299998.0
2007-03-22 21:52:00,1.96446,1.96446,1.96425,1.96433,83399999.0
2007-03-22 21:53:00,1.96433,1.96433,1.96428,1.96429,123399997.0
2007-03-22 21:54:00,1.96441,1.96457,1.96441,1.96445,99899999.0
2007-03-22 21:55:00,1.96447,1.96455,1.96445,1.9645,238299998.0
2007-03-22 21:56:00,1.96443,1.96455,1.96438,1.96438,44100000.0
2007-03-22 21:57:00,1.96455,1.96455,1.96447,1.9645,107199997.0
2007-03-22 21:58:00,1.96448,1.9645,1.96442,1.9645,100300001.0
2007-03-22 21:59:00,1.96454,1.96469,1.96453,1.96454,364100001.0
2007-03-22 22:00:00,1.96459,1.96464,1.96452,1.9646,193700001.0
2007-03-22 22:01:00,1.96465,1.96465,1.96457,1.96457,92600002.0
2007-03-22 22:02:00,1.9646,1.96465,1.96455,1.96465,146399999.0
2007-03-22 22:03:00,1.96463,1.96467,1.9646,1.96462,93100001.0
2007-03-22 22:04:00,1.96457,1.96467,1.96456,1.96456,343599998.0
2007-03-22 22:05:00,1.96455,1.9646,1.96452,1.9646,96500000.0
2007-03-22 22:06:00,1.96462,1.96465,1.96456,1.96456,44900000.0
2007-03-22 22:07:00,1.96458,1.96462,1.96455,1.9646,56100000.0
2007-03-22 22:08:00,1.9646,1.9646,1.96457,1.96457,63400001.0
2007-03-22 22:09:00,1.9646,1.9646,1.9646,1.9646,11700000.0
2007-03-22 22:10:00,1.96457,1.9646,1.96455,1.9646,46500001.0
2007-03-22 22:11:00,1.96462,1.96463,1.96453,1.96453,93800002.0
2007-03-22 22:12:00,1.96452,1.9646,1.9645,1.96456,187400001.0
2007-03-22 22:13:00,1.96457,1.96457,1.96428,1.96428,50300000.0
2007-03-22 22:14:00,1.96428,1.96433,1.96428,1.96431,71099998.0
2007-03-22 22:15:00,1.96437,1.96447,1.96428,1.96429,204050001.0
2007-03-22 22:16:00,1.96425,1.96435,1.96425,1.9643,282799999.0
2007-03-22 22:17:00,1.96433,1.96435,1.96426,1.96435,16800000.0
2007-03-22 22:18:00,1.96442,1.96455,1.96442,1.96446,135500000.0
2007-03-22 22:19:00,1.9645,1.96462,1.9645,1.96459,43400000.0
2007-03-22 22:20:00,1.96462,1.96471,1.96458,1.96458,61700000.0
2007-03-22 22:21:00,1.96457,1.96457,1.9644,1.96445,86200001.0
2007-03-22 22:22:00,1.96456,1.96472,1.96456,1.96464,98200000.0
2007-03-22 22:23:00,1.96465,1.96475,1.96458,1.96458,191200003.0
2007-03-22 22:24:00,1.9646,1.9647,1.96458,1.96465,37300000.0
2007-03-22 22:25:00,1.96468,1.9647,1.96465,1.96468,80300000.0
2007-03-22 22:26:00,1.96467,1.96467,1.96458,1.96458,12800000.0
2007-03-22 22:27:00,1.96452,1.96459,1.96444,1.96445,92500001.0
2007-03-22 22:28:00,1.96449,1.96458,1.96447,1.96448,74400000.0
2007-03-22 22:29:00,1.96448,1.96462,1.96445,1.9645,254899999.0
2007-03-22 22:30:00,1.9645,1.9645,1.9644,1.9644,88100000.0
2007-03-22 22:31:00,1.96438,1.96438,1.96435,1.96435,66600001.0
2007-03-22 22:32:00,1.96435,1.96445,1.96434,1.96435,217299997.0
2007-03-22 22:33:00,1.96432,1.96443,1.96414,1.96425,97500001.0
2007-03-22 22:34:00,1.96421,1.96422,1.96405,1.96405,120400001.0
2007-03-22 22:35:00,1.96415,1.96435,1.96415,1.96435,57900001.0
2007-03-22 22:36:00,1.96426,1.96434,1.9641,1.9641,65900000.0
2007-03-22 22:37:00,1.96422,1.9643,1.96422,1.96425,128900001.0
2007-03-22 22:38:00,1.9642,1.96429,1.9642,1.96424,56800001.0
2007-03-22 22:39:00,1.96427,1.96441,1.96427,1.96439,62900000.0
2007-03-22 22:40:00,1.96434,1.96442,1.96433,1.9644,80700000.0
2007-03-22 22:41:00,1.96436,1.96447,1.96431,1.96447,116599997.0
2007-03-22 22:42:00,1.9644,1.96441,1.96423,1.96441,43500000.0
2007-03-22 22:43:00,1.96439,1.96442,1.96433,1.96437,102799998.0
2007-03-22 22:44:00,1.9644,1.96445,1.96437,1.96443,133899999.0
2007-03-22 22:45:00,1.96441,1.96441,1.96434,1.96438,97400000.0
2007-03-22 22:46:00,1.96434,1.9644,1.96432,1.96434,67200001.0
2007-03-22 22:47:00,1.9643,1.96445,1.9643,1.96445,68400000.0
2007-03-22 22:48:00,1.96454,1.96463,1.96439,1.96439,40100000.0
2007-03-22 22:49:00,1.96441,1.96453,1.96441,1.96445,32300000.0
2007-03-22 22:50:00,1.9644,1.96451,1.96436,1.96448,50500000.0
2007-03-22 22:51:00,1.9644,1.9644,1.96433,1.96433,16800000.0
2007-03-22 22:52:00,1.96445,1.96458,1.96445,1.96458,51299999.0
2007-03-22 22:53:00,1.96455,1.96455,1.96413,1.96454,62100000.0
2007-03-22 22:54:00,1.96453,1.96458,1.96447,1.96447,83400000.0
2007-03-22 22:55:00,1.96445,1.9645,1.96445,1.9645,37000001.0
2007-03-22 22:56:00,1.96445,1.96445,1.9644,1.9644,45499999.0
2007-03-22 22:57:00,1.96441,1.96458,1.96441,1.96455,9000000.0
2007-03-22 22:58:00,1.96441,1.96459,1.96441,1.9645,94200000.0
2007-03-22 22:59:00,1.96452,1.9646,1.96444,1.96448,118900000.0
2007-03-22 23:00:00,1.96444,1.96444,1.96433,1.96435,74999999.0
2007-03-22 23:01:00,1.96456,1.96456,1.96442,1.96448,53299999.0
2007-03-22 23:02:00,1.96452,1.96453,1.96444,1.96453,39400000.0
2007-03-22 23:03:00,1.96458,1.96458,1.96455,1.96455,5100000.0
2007-03-22 23:04:00,1.9646,1.9646,1.96449,1.96455,54100000.0
2007-03-22 23:05:00,1.9645,1.96453,1.9645,1.96453,11000000.0
2007-03-22 23:06:00,1.9645,1.9645,1.9644,1.96447,35999999.0
2007-03-22 23:07:00,1.9645,1.96455,1.9645,1.96455,33600000.0
2007-03-22 23:08:00,1.96452,1.96462,1.96452,1.96462,10700000.0
2007-03-22 23:09:00,1.96457,1.96465,1.96457,1.9646,27099999.0
2007-03-22 23:10:00,1.9646,1.96465,1.9646,1.96465,42299998.0
2007-03-22 23:11:00,1.96461,1.96466,1.96448,1.96465,85399999.0
2007-03-22 23:12:00,1.96467,1.96468,1.96449,1.96449,59999999.0
2007-03-22 23:13:00,1.96452,1.96454,1.96432,1.96443,40700000.0
2007-03-22 23:14:00,1.96447,1.96455,1.96435,1.96455,101100001.0
2007-03-22 23:15:00,1.96452,1.96458,1.96449,1.96454,56100000.0
2007-03-22 23:16:00,1.96465,1.96465,1.96465,1.96465,3700000.0
2007-03-22 23:17:00,1.96433,1.9646,1.96433,1.9646,32300000.0
2007-03-22 23:18:00,1.9646,1.9646,1.96429,1.96444,48700001.0
2007-03-22 23:19:00,1.96452,1.96453,1.96438,1.96438,104899998.0
2007-03-22 23:20:00,1.96467,1.96467,1.96458,1.9646,36200000.0
2007-03-22 23:21:00,1.96458,1.96465,1.96455,1.96465,43300000.0
2007-03-22 23:22:00,1.96429,1.96447,1.96429,1.96446,47400000.0
2007-03-22 23:23:00,1.96454,1.96454,1.9644,1.96454,51800000.0
2007-03-22 23:24:00,1.9645,1.9645,1.96428,1.96428,46500001.0
2007-03-22 23:25:00,1.9642,1.9642,1.9642,1.9642,5200000.0
2007-03-22 23:26:00,1.96409,1.96409,1.96388,1.96397,38200000.0
2007-03-22 23:27:00,1.96418,1.96422,1.96418,1.96422,24300000.0
2007-03-22 23:28:00,1.96415,1.96415,1.96415,1.96415,1900000.0
2007-03-22 23:29:00,1.9643,1.9645,1.9643,1.9645,85399999.0
2007-03-22 23:30:00,1.96456,1.96472,1.96456,1.96462,73300000.0
2007-03-22 23:31:00,1.96444,1.96455,1.96444,1.9645,59300000.0
2007-03-22 23:32:00,1.96448,1.96452,1.9642,1.96424,58299999.0
2007-03-22 23:33:00,1.9642,1.9642,1.9642,1.9642,3100000.0
2007-03-22 23:34:00,1.9642,1.96425,1.9642,1.9642,38900000.0
2007-03-22 23:35:00,1.96415,1.96427,1.96415,1.96427,8000000.0
2007-03-22 23:36:00,1.96406,1.96427,1.96406,1.96421,34000000.0
2007-03-22 23:37:00,1.96413,1.96427,1.96401,1.96407,79300001.0
2007-03-22 23:38:00,1.96415,1.96425,1.96415,1.96425,64599999.0
2007-03-22 23:39:00,1.96425,1.96425,1.96425,1.96425,13400000.0
2007-03-22 23:40:00,1.96425,1.96425,1.9642,1.96425,8400000.0
2007-03-22 23:41:00,1.9643,1.96436,1.9643,1.96432,72700000.0
2007-03-22 23:42:00,1.96439,1.96443,1.96439,1.96443,2700000.0
2007-03-22 23:43:00,1.96432,1.96439,1.96418,1.96431,47900000.0
2007-03-22 23:44:00,1.96447,1.9645,1.96415,1.96415,98900001.0
2007-03-22 23:45:00,1.96417,1.96425,1.96405,1.96425,16300000.0
2007-03-22 23:46:00,1.96436,1.96444,1.96436,1.96444,24399999.0
2007-03-22 23:47:00,1.96452,1.96452,1.96443,1.96443,7800000.0
2007-03-22 23:48:00,1.9644,1.96445,1.9644,1.9644,22100000.0
2007-03-22 23:49:00,1.96439,1.96439,1.96424,1.96433,60800000.0
2007-03-22 23:50:00,1.96425,1.96425,1.96403,1.96403,43700000.0
2007-03-22 23:51:00,1.96427,1.9643,1.96427,1.9643,15400000.0
2007-03-22 23:52:00,1.9643,1.9643,1.9643,1.9643,2100000.0
2007-03-22 23:53:00,1.9642,1.96421,1.96403,1.96403,17100000.0
2007-03-22 23:54:00,1.96427,1.96429,1.9641,1.9641,48500000.0
2007-03-22 23:55:00,1.96425,1.96425,1.96419,1.9642,44500001.0
2007-03-22 23:56:00,1.96432,1.96432,1.96423,1.96425,40000000.0
2007-03-22 23:57:00,1.96427,1.96427,1.96423,1.96423,29400000.0
2007-03-22 23:58:00,1.96425,1.96425,1.9642,1.9642,40699999.0
2007-03-22 23:59:00,1.96425,1.96425,1.96425,1.96425,3200000.0
2007-03-23 00:00:00,1.96426,1.96431,1.96426,1.96431,10900000.0
2007-03-23 00:01:00,1.96427,1.96427,1.96423,1.96423,33599999.0
2007-03-23 00:02:00,1.96423,1.96427,1.96423,1.96427,21499999.0
2007-03-23 00:03:00,1.9643,1.96435,1.96425,1.96435,65400000.0
2007-03-23 00:04:00,1.96421,1.96424,1.96421,1.96424,17500000.0
2007-03-23 00:05:00,1.96429,1.96429,1.96421,1.96421,25500000.0
2007-03-23 00:06:00,1.96435,1.96435,1.96435,1.96435,20800000.0
2007-03-23 00:07:00,1.96403,1.96426,1.96403,1.96412,53900000.0
2007-03-23 00:08:00,1.96421,1.96425,1.96416,1.96425,56549999.0
2007-03-23 00:09:00,1.96407,1.96424,1.96407,1.96412,38299999.0
2007-03-23 00:10:00,1.96427,1.96429,1.96411,1.96419,89100000.0
2007-03-23 00:11:00,1.96422,1.96428,1.96416,1.96425,26900000.0
2007-03-23 00:12:00,1.96415,1.96435,1.96415,1.96428,75600000.0
2007-03-23 00:13:00,1.9642,1.96423,1.96406,1.96409,54000001.0
2007-03-23 00:14:00,1.9643,1.9643,1.96425,1.9643,27900000.0
2007-03-23 00:15:00,1.9643,1.9643,1.9643,1.9643,18600000.0
2007-03-23 00:16:00,1.96422,1.9643,1.96417,1.96423,61199999.0
2007-03-23 00:17:00,1.96428,1.96431,1.96422,1.96428,52900000.0
2007-03-23 00:18:00,1.96412,1.96418,1.96412,1.96418,20099999.0
2007-03-23 00:19:00,1.96408,1.96421,1.96402,1.96421,67299998.0
2007-03-23 00:20:00,1.96415,1.96425,1.96415,1.96425,2100000.0
2007-03-23 00:21:00,1.96427,1.96427,1.96423,1.96423,13800000.0
2007-03-23 00:22:00,1.96422,1.9643,1.96421,1.96426,48900000.0
2007-03-23 00:23:00,1.96429,1.96433,1.96424,1.96433,15400000.0
2007-03-23 00:24:00,1.96431,1.96435,1.9641,1.96435,77300001.0
2007-03-23 00:25:00,1.96399,1.96418,1.96399,1.96414,37600000.0
2007-03-23 00:26:00,1.96426,1.96426,1.96406,1.96406,60400000.0
2007-03-23 00:27:00,1.96426,1.96433,1.96401,1.96423,77200000.0
2007-03-23 00:28:00,1.96432,1.96432,1.96412,1.96419,44300001.0
2007-03-23 00:29:00,1.96415,1.96425,1.96415,1.96425,89900000.0
2007-03-23 00:30:00,1.96425,1.96425,1.9642,1.9642,7600000.0
2007-03-23 00:31:00,1.96407,1.96419,1.96407,1.96409,34700000.0
2007-03-23 00:32:00,1.96416,1.96419,1.96416,1.96419,17800000.0
2007-03-23 00:33:00,1.96425,1.96425,1.96425,1.96425,8800000.0
2007-03-23 00:34:00,1.96425,1.96425,1.96422,1.96422,12300000.0
2007-03-23 00:35:00,1.96416,1.96416,1.96411,1.96411,27499999.0
2007-03-23 00:36:00,1.96406,1.96432,1.96406,1.96432,22100000.0
2007-03-23 00:37:00,1.96412,1.96418,1.96408,1.96415,65999998.0
2007-03-23 00:38:00,1.96403,1.96403,1.96399,1.96399,18700000.0
2007-03-23 00:39:00,1.96413,1.96417,1.96409,1.96416,53600000.0
2007-03-23 00:40:00,1.96418,1.96422,1.96418,1.96422,3200000.0
2007-03-23 00:41:00,1.9643,1.9643,1.96418,1.96418,65199999.0
2007-03-23 00:42:00,1.96415,1.96415,1.96401,1.96409,64500001.0
2007-03-23 00:43:00,1.96422,1.96422,1.96412,1.96412,24000000.0
2007-03-23 00:44:00,1.96408,1.96416,1.96399,1.96416,73300001.0
2007-03-23 00:45:00,1.96428,1.96428,1.96423,1.96428,18000000.0
2007-03-23 00:46:00,1.96412,1.96412,1.96371,1.9638,108399999.0
2007-03-23 00:47:00,1.96389,1.96393,1.96381,1.96384,75500000.0
2007-03-23 00:48:00,1.96385,1.96407,1.96385,1.96407,24100000.0
2007-03-23 00:49:00,1.96405,1.96405,1.96396,1.96396,50300000.0
2007-03-23 00:50:00,1.96387,1.9641,1.96387,1.9641,33900000.0
2007-03-23 00:51:00,1.96404,1.96427,1.96381,1.96427,79500000.0
2007-03-23 00:52:00,1.96425,1.96426,1.96408,1.96426,32400000.0
2007-03-23 00:53:00,1.96425,1.96426,1.96414,1.96415,63899999.0
2007-03-23 00:54:00,1.96411,1.96418,1.96409,1.96418,79900001.0
2007-03-23 00:55:00,1.96422,1.96432,1.96422,1.9643,102100001.0
2007-03-23 00:56:00,1.96413,1.96413,1.96407,1.96407,3100000.0
2007-03-23 00:57:00,1.96438,1.96438,1.9643,1.9643,84899998.0
2007-03-23 00:58:00,1.964,1.96425,1.964,1.96425,75300001.0
2007-03-23 00:59:00,1.96435,1.96437,1.96422,1.9643,87199998.0
2007-03-23 01:00:00,1.96428,1.96435,1.96428,1.96435,36299999.0
2007-03-23 01:01:00,1.96428,1.9643,1.96427,1.9643,24800000.0
2007-03-23 01:02:00,1.96429,1.96438,1.96419,1.96419,63900001.0
2007-03-23 01:03:00,1.96434,1.96434,1.96417,1.96427,80200001.0
2007-03-23 01:04:00,1.96424,1.96435,1.96424,1.96428,27000000.0
2007-03-23 01:05:00,1.96415,1.96426,1.96396,1.96396,58599999.0
2007-03-23 01:06:00,1.9643,1.96435,1.9643,1.9643,47500001.0
2007-03-23 01:07:00,1.96412,1.96419,1.96402,1.96402,36400000.0
2007-03-23 01:08:00,1.9643,1.96435,1.9643,1.96435,57799999.0
2007-03-23 01:09:00,1.9643,1.96435,1.9643,1.96435,63300001.0
2007-03-23 01:10:00,1.96437,1.96438,1.96434,1.96438,42000000.0
2007-03-23 01:11:00,1.96443,1.96455,1.96435,1.96455,51300000.0
2007-03-23 01:12:00,1.96456,1.9646,1.96453,1.96453,47700000.0
2007-03-23 01:13:00,1.96439,1.96439,1.96419,1.96433,43600000.0
2007-03-23 01:14:00,1.96434,1.96434,1.96419,1.96419,57900000.0
2007-03-23 01:15:00,1.96407,1.96407,1.96395,1.96398,43600000.0
2007-03-23 01:16:00,1.96395,1.96395,1.9639,1.9639,32400000.0
2007-03-23 01:17:00,1.96388,1.96392,1.96381,1.96389,33900000.0
2007-03-23 01:18:00,1.96397,1.96403,1.96393,1.96403,56000000.0
2007-03-23 01:19:00,1.96395,1.96431,1.96395,1.96419,75900000.0
2007-03-23 01:20:00,1.96436,1.9644,1.96422,1.96438,49900001.0
2007-03-23 01:21:00,1.96439,1.96463,1.96439,1.96444,95500002.0
2007-03-23 01:22:00,1.96436,1.9644,1.96428,1.96435,45800000.0
2007-03-23 01:23:00,1.96441,1.96455,1.96441,1.96445,51400000.0
2007-03-23 01:24:00,1.96445,1.96467,1.96445,1.96455,71600002.0
2007-03-23 01:25:00,1.96451,1.96466,1.96443,1.96465,53700001.0
2007-03-23 01:26:00,1.96463,1.96475,1.96456,1.96465,108799999.0
2007-03-23 01:27:00,1.9646,1.96464,1.96459,1.9646,79100001.0
2007-03-23 01:28:00,1.9645,1.96455,1.9644,1.9644,28500000.0
2007-03-23 01:29:00,1.96441,1.96441,1.96422,1.96422,55099999.0
2007-03-23 01:30:00,1.96458,1.96459,1.96454,1.96455,75099999.0
2007-03-23 01:31:00,1.96462,1.96465,1.9646,1.9646,6100000.0
2007-03-23 01:32:00,1.96462,1.96462,1.96444,1.96462,47100000.0
2007-03-23 01:33:00,1.96443,1.96451,1.96432,1.96451,69799999.0
2007-03-23 01:34:00,1.96446,1.96455,1.96443,1.96455,39100001.0
2007-03-23 01:35:00,1.96458,1.96461,1.96452,1.96458,36500000.0
2007-03-23 01:36:00,1.96463,1.96463,1.96453,1.96458,42400000.0
2007-03-23 01:37:00,1.96465,1.96465,1.96457,1.96463,35500000.0
2007-03-23 01:38:00,1.96445,1.96456,1.96439,1.9644,31500000.0
2007-03-23 01:39:00,1.9644,1.96443,1.96437,1.9644,62800000.0
2007-03-23 01:40:00,1.96448,1.96454,1.96445,1.9645,93400002.0
2007-03-23 01:41:00,1.96465,1.96465,1.96452,1.9646,118500000.0
2007-03-23 01:42:00,1.96444,1.96453,1.96436,1.96441,96000001.0
2007-03-23 01:43:00,1.96462,1.96469,1.96454,1.96458,66500000.0
2007-03-23 01:44:00,1.96458,1.96469,1.96452,1.9646,110799999.0
2007-03-23 01:45:00,1.96455,1.96455,1.96429,1.96429,16200000.0
2007-03-23 01:46:00,1.9646,1.9646,1.96457,1.9646,25970000.0
2007-03-23 01:47:00,1.96465,1.96465,1.9646,1.9646,9300000.0
2007-03-23 01:48:00,1.96437,1.96455,1.96437,1.96455,30900000.0
2007-03-23 01:49:00,1.96462,1.96467,1.96462,1.96467,18170000.0
2007-03-23 01:50:00,1.96478,1.96489,1.96472,1.96477,32200000.0
2007-03-23 01:51:00,1.96472,1.96487,1.9647,1.96487,63100000.0
2007-03-23 01:52:00,1.96485,1.96495,1.96479,1.9648,64999999.0
2007-03-23 01:53:00,1.9649,1.96495,1.9649,1.96495,1000000.0
2007-03-23 01:54:00,1.96483,1.96488,1.96477,1.96477,58200001.0
2007-03-23 01:55:00,1.96471,1.96471,1.96463,1.96463,30300000.0
2007-03-23 01:56:00,1.96468,1.96468,1.96451,1.9646,83200000.0
2007-03-23 01:57:00,1.96464,1.96472,1.9646,1.9646,87900002.0
2007-03-23 01:58:00,1.96458,1.96461,1.96428,1.96452,55000001.0
2007-03-23 01:59:00,1.96451,1.96458,1.96451,1.96458,43000000.0
2007-03-23 02:00:00,1.9646,1.9647,1.96456,1.9647,26800000.0
2007-03-23 02:01:00,1.96465,1.96465,1.96455,1.96463,48299998.0
2007-03-23 02:02:00,1.96462,1.96465,1.96462,1.96462,16200000.0
2007-03-23 02:03:00,1.96468,1.9647,1.96465,1.9647,31800000.0
2007-03-23 02:04:00,1.96457,1.9646,1.96445,1.96445,46100000.0
2007-03-23 02:05:00,1.96441,1.96449,1.96441,1.96449,15600000.0
2007-03-23 02:06:00,1.96445,1.96445,1.96437,1.96445,20600001.0
2007-03-23 02:07:00,1.96432,1.96434,1.96404,1.96404,70599999.0
2007-03-23 02:08:00,1.96436,1.96436,1.96405,1.96426,102000000.0
2007-03-23 02:09:00,1.96437,1.96437,1.96435,1.96435,4800000.0
2007-03-23 02:10:00,1.96427,1.96427,1.96418,1.96427,47899999.0
2007-03-23 02:11:00,1.96445,1.96445,1.96427,1.96436,90300000.0
2007-03-23 02:12:00,1.96398,1.96415,1.96393,1.96415,50599998.0
2007-03-23 02:13:00,1.96423,1.96423,1.96387,1.96392,93700000.0
2007-03-23 02:14:00,1.96395,1.96395,1.9639,1.9639,28300000.0
2007-03-23 02:15:00,1.96392,1.96399,1.96367,1.96392,131500001.0
2007-03-23 02:16:00,1.96375,1.96378,1.96368,1.96376,35099999.0
2007-03-23 02:17:00,1.96373,1.96394,1.96373,1.96394,75800000.0
2007-03-23 02:18:00,1.9639,1.96395,1.96385,1.96395,81000000.0
2007-03-23 02:19:00,1.96388,1.96394,1.96382,1.96394,86299999.0
2007-03-23 02:20:00,1.9637,1.96379,1.96362,1.96379,73500000.0
2007-03-23 02:21:00,1.96392,1.96402,1.96391,1.96397,65499998.0
2007-03-23 02:22:00,1.96385,1.96399,1.96385,1.96387,84400000.0
2007-03-23 02:23:00,1.96391,1.96398,1.96391,1.96398,45300001.0
2007-03-23 02:24:00,1.964,1.96405,1.964,1.964,34400000.0
2007-03-23 02:25:00,1.96381,1.96392,1.9638,1.9639,59499999.0
2007-03-23 02:26:00,1.9638,1.96393,1.96366,1.96393,102400000.0
2007-03-23 02:27:00,1.96392,1.96394,1.96383,1.96394,126599998.0
2007-03-23 02:28:00,1.96389,1.96396,1.96389,1.96396,15700000.0
2007-03-23 02:29:00,1.96372,1.96387,1.96372,1.96387,59300001.0
2007-03-23 02:30:00,1.9638,1.96388,1.9638,1.96388,83800000.0
2007-03-23 02:31:00,1.96395,1.96395,1.96365,1.96365,18000000.0
2007-03-23 02:32:00,1.96388,1.96388,1.96383,1.96388,56600000.0
2007-03-23 02:33:00,1.96395,1.96395,1.96383,1.96383,3700000.0
2007-03-23 02:34:00,1.96386,1.96391,1.96383,1.96386,66599998.0
2007-03-23 02:35:00,1.96383,1.96383,1.96375,1.96375,10300000.0
2007-03-23 02:36:00,1.96363,1.96376,1.96352,1.96373,51500000.0
2007-03-23 02:37:00,1.96378,1.96378,1.96375,1.96375,18700000.0
2007-03-23 02:38:00,1.96367,1.96375,1.96367,1.96375,70300000.0
2007-03-23 02:39:00,1.96375,1.96375,1.96367,1.96375,73299999.0
2007-03-23 02:40:00,1.9637,1.9637,1.9637,1.9637,58300001.0
2007-03-23 02:41:00,1.96368,1.9639,1.96366,1.96384,44200000.0
2007-03-23 02:42:00,1.96374,1.96383,1.96365,1.9638,57100000.0
2007-03-23 02:43:00,1.96373,1.96373,1.96357,1.9636,48400000.0
2007-03-23 02:44:00,1.96377,1.96402,1.96377,1.96402,88600000.0
2007-03-23 02:45:00,1.96404,1.9642,1.96397,1.9642,89599999.0
2007-03-23 02:46:00,1.96416,1.96446,1.96416,1.96432,52900000.0
2007-03-23 02:47:00,1.96433,1.96433,1.96425,1.96428,42300000.0
2007-03-23 02:48:00,1.96419,1.96433,1.96419,1.96433,84400001.0
2007-03-23 02:49:00,1.96428,1.96428,1.96421,1.96421,22500000.0
2007-03-23 02:50:00,1.9643,1.9643,1.9641,1.96415,46500000.0
2007-03-23 02:51:00,1.96405,1.96412,1.96403,1.96409,70400001.0
2007-03-23 02:52:00,1.96398,1.96412,1.9639,1.96409,77399999.0
2007-03-23 02:53:00,1.96402,1.9642,1.96402,1.9642,22000000.0
2007-03-23 02:54:00,1.96424,1.96432,1.9642,1.96432,74699998.0
2007-03-23 02:55:00,1.96445,1.9645,1.96445,1.9645,6700000.0
2007-03-23 02:56:00,1.96472,1.96472,1.96455,1.9646,66100000.0
2007-03-23 02:57:00,1.96457,1.96462,1.96454,1.96457,59300000.0
2007-03-23 02:58:00,1.96471,1.96499,1.96461,1.96494,55000000.0
2007-03-23 02:59:00,1.96491,1.96491,1.96473,1.9648,66000000.0
2007-03-23 03:00:00,1.9648,1.96487,1.96477,1.96487,79400002.0
2007-03-23 03:01:00,1.96485,1.96491,1.96465,1.96465,56800002.0
2007-03-23 03:02:00,1.96464,1.96471,1.96455,1.96455,19800000.0
2007-03-23 03:03:00,1.96451,1.96451,1.96416,1.96416,39900000.0
2007-03-23 03:04:00,1.96409,1.96412,1.96398,1.96404,60750001.0
2007-03-23 03:05:00,1.96399,1.96415,1.96399,1.96415,21100000.0
2007-03-23 03:06:00,1.96411,1.96413,1.96404,1.96411,68050000.0
2007-03-23 03:07:00,1.96418,1.96418,1.96415,1.96417,22399999.0
2007-03-23 03:08:00,1.96415,1.96415,1.96415,1.96415,2800000.0
2007-03-23 03:09:00,1.96418,1.96423,1.96411,1.96413,55499999.0
2007-03-23 03:10:00,1.96415,1.96415,1.96408,1.9641,84300000.0
2007-03-23 03:11:00,1.96413,1.96413,1.96381,1.96397,69300000.0
2007-03-23 03:12:00,1.96418,1.96418,1.96405,1.9641,19100000.0
2007-03-23 03:13:00,1.96417,1.96417,1.96405,1.9641,50200000.0
2007-03-23 03:14:00,1.96419,1.96419,1.96416,1.96416,4400000.0
2007-03-23 03:15:00,1.96427,1.96427,1.96418,1.96418,4400000.0
2007-03-23 03:16:00,1.96427,1.96427,1.9642,1.9642,41299999.0
2007-03-23 03:17:00,1.96405,1.96413,1.96396,1.96413,100700000.0
2007-03-23 03:18:00,1.96406,1.96406,1.96395,1.96401,32000000.0
2007-03-23 03:19:00,1.96395,1.964,1.96395,1.964,28400000.0
2007-03-23 03:20:00,1.96405,1.96405,1.964,1.964,8900000.0
2007-03-23 03:21:00,1.9641,1.9642,1.96404,1.96404,43899999.0
2007-03-23 03:22:00,1.96391,1.96394,1.96377,1.96393,97899999.0
2007-03-23 03:23:00,1.96402,1.96405,1.96402,1.96405,22000001.0
2007-03-23 03:24:00,1.9641,1.96415,1.9641,1.96415,8900000.0
2007-03-23 03:25:00,1.9641,1.96415,1.96407,1.9641,83500001.0
2007-03-23 03:26:00,1.96408,1.96415,1.96408,1.96415,55300002.0
2007-03-23 03:27:00,1.96407,1.96407,1.96403,1.96403,4400000.0
2007-03-23 03:28:00,1.964,1.96406,1.96377,1.96386,49400000.0
2007-03-23 03:29:00,1.96403,1.96409,1.96399,1.96399,81300001.0
2007-03-23 03:30:00,1.96401,1.96401,1.96394,1.96394,18300000.0
2007-03-23 03:31:00,1.96395,1.96402,1.96395,1.96402,51500000.0
2007-03-23 03:32:00,1.96405,1.96405,1.96398,1.96405,35399999.0
2007-03-23 03:33:00,1.96398,1.96398,1.96398,1.96398,15400000.0
2007-03-23 03:34:00,1.964,1.964,1.96395,1.96395,20900000.0
2007-03-23 03:35:00,1.96397,1.96397,1.96393,1.96393,9500000.0
2007-03-23 03:36:00,1.96381,1.96389,1.96381,1.96388,38800000.0
2007-03-23 03:37:00,1.96389,1.96389,1.96377,1.96377,32300000.0
2007-03-23 03:38:00,1.96366,1.96373,1.96357,1.96357,91000001.0
2007-03-23 03:39:00,1.9636,1.96373,1.9636,1.96369,23800000.0
2007-03-23 03:40:00,1.96375,1.96381,1.96373,1.96376,56200000.0
2007-03-23 03:41:00,1.96368,1.96368,1.96368,1.96368,12800000.0
2007-03-23 03:42:00,1.96357,1.96368,1.9635,1.9635,61200000.0
2007-03-23 03:43:00,1.96374,1.96376,1.96374,1.96376,6300000.0
2007-03-23 03:44:00,1.9637,1.96375,1.96362,1.96362,64999998.0
2007-03-23 03:45:00,1.96356,1.9637,1.96355,1.9637,29800000.0
2007-03-23 03:46:00,1.9637,1.96375,1.96357,1.96357,49399999.0
2007-03-23 03:47:00,1.96361,1.96374,1.96359,1.96374,58300000.0
2007-03-23 03:48:00,1.96371,1.9638,1.96369,1.96379,59000001.0
2007-03-23 03:49:00,1.96378,1.964,1.96378,1.964,28000001.0
2007-03-23 03:50:00,1.96396,1.96396,1.96392,1.96392,14300000.0
2007-03-23 03:51:00,1.964,1.96403,1.96393,1.96398,49300000.0
2007-03-23 03:52:00,1.96403,1.96404,1.96396,1.96404,46999999.0
2007-03-23 03:53:00,1.96402,1.96423,1.96402,1.96423,73100001.0
2007-03-23 03:54:00,1.96422,1.96422,1.96407,1.96414,64500000.0
2007-03-23 03:55:00,1.96418,1.96418,1.96416,1.96418,3900000.0
2007-03-23 03:56:00,1.96417,1.96423,1.96408,1.96423,31300000.0
2007-03-23 03:57:00,1.96413,1.96413,1.96392,1.96392,60400000.0
2007-03-23 03:58:00,1.96422,1.9644,1.96417,1.9644,34500000.0
2007-03-23 03:59:00,1.96429,1.9644,1.96426,1.96438,79800001.0
2007-03-23 04:00:00,1.96435,1.96435,1.96435,1.96435,8100000.0
2007-03-23 04:01:00,1.96428,1.96428,1.96424,1.96424,27900000.0
2007-03-23 04:02:00,1.96425,1.96425,1.96425,1.96425,6300000.0
2007-03-23 04:03:00,1.96421,1.96428,1.9642,1.96428,21000000.0
2007-03-23 04:04:00,1.96428,1.96435,1.96428,1.9643,65400001.0
2007-03-23 04:05:00,1.9643,1.96441,1.96426,1.96428,70000000.0
2007-03-23 04:06:00,1.96417,1.96426,1.96413,1.96413,52200001.0
2007-03-23 04:07:00,1.96413,1.96429,1.96413,1.9642,62400000.0
2007-03-23 04:08:00,1.96433,1.96433,1.96413,1.96418,57600000.0
2007-03-23 04:09:00,1.96425,1.96428,1.96413,1.96413,68000000.0
2007-03-23 04:10:00,1.9642,1.96433,1.9642,1.96423,67900000.0
2007-03-23 04:11:00,1.96402,1.96408,1.96396,1.96396,75500001.0
2007-03-23 04:12:00,1.96417,1.96431,1.96417,1.9642,65099999.0
2007-03-23 04:13:00,1.96422,1.96422,1.96407,1.96408,55300000.0
2007-03-23 04:14:00,1.96413,1.96413,1.96403,1.96404,52500000.0
2007-03-23 04:15:00,1.96418,1.96422,1.96411,1.96422,54000000.0
2007-03-23 04:16:00,1.96421,1.96429,1.96421,1.96428,85699999.0
2007-03-23 04:17:00,1.96439,1.96449,1.96439,1.96449,1800000.0
2007-03-23 04:18:00,1.9647,1.96481,1.96468,1.96468,36300000.0
2007-03-23 04:19:00,1.96466,1.96466,1.96448,1.96453,41400000.0
2007-03-23 04:20:00,1.96449,1.9646,1.96449,1.96458,33300000.0
2007-03-23 04:21:00,1.9646,1.9646,1.9645,1.96455,102700003.0
2007-03-23 04:22:00,1.96446,1.96451,1.96436,1.96438,81900001.0
2007-03-23 04:23:00,1.96441,1.96441,1.96429,1.96429,47499999.0
2007-03-23 04:24:00,1.96431,1.96449,1.96431,1.9644,61799999.0
2007-03-23 04:25:00,1.9644,1.9644,1.9644,1.9644,2900000.0
2007-03-23 04:26:00,1.96437,1.96438,1.96431,1.96438,42100000.0
2007-03-23 04:27:00,1.96447,1.96451,1.96443,1.96447,63400001.0
2007-03-23 04:28:00,1.96438,1.96445,1.96435,1.96445,165100000.0
2007-03-23 04:29:00,1.96444,1.96444,1.96431,1.96443,51000000.0
2007-03-23 04:30:00,1.9644,1.96443,1.96436,1.96443,35700000.0
2007-03-23 04:31:00,1.96443,1.96444,1.96432,1.96444,79200000.0
2007-03-23 04:32:00,1.96437,1.96437,1.96429,1.96435,53400000.0
2007-03-23 04:33:00,1.96432,1.96433,1.96409,1.96409,59499999.0
2007-03-23 04:34:00,1.96419,1.96419,1.96391,1.96405,41200000.0
2007-03-23 04:35:00,1.96397,1.9641,1.96397,1.96408,47600000.0
2007-03-23 04:36:00,1.964,1.96407,1.96395,1.96405,51600000.0
2007-03-23 04:37:00,1.96398,1.96403,1.96376,1.96403,101400002.0
2007-03-23 04:38:00,1.96405,1.96419,1.96405,1.96416,56000000.0
2007-03-23 04:39:00,1.96411,1.96411,1.96404,1.96404,25800000.0
2007-03-23 04:40:00,1.96402,1.96412,1.96402,1.96403,52999998.0
2007-03-23 04:41:00,1.964,1.96405,1.96394,1.96405,60100000.0
2007-03-23 04:42:00,1.964,1.96405,1.96398,1.96398,63200000.0
2007-03-23 04:43:00,1.96397,1.96405,1.96397,1.96405,58799999.0
2007-03-23 04:44:00,1.96393,1.96393,1.96377,1.9638,32700000.0
2007-03-23 04:45:00,1.96396,1.96402,1.96391,1.96397,70599999.0
2007-03-23 04:46:00,1.96395,1.96395,1.9639,1.9639,1100000.0
2007-03-23 04:47:00,1.96388,1.96395,1.96388,1.9639,64499999.0
2007-03-23 04:48:00,1.96393,1.96393,1.96387,1.96387,27700000.0
2007-03-23 04:49:00,1.9638,1.96393,1.9638,1.96393,53099999.0
2007-03-23 04:50:00,1.96395,1.96395,1.96385,1.96385,33400000.0
2007-03-23 04:51:00,1.96385,1.96386,1.96374,1.96374,31399999.0
2007-03-23 04:52:00,1.96367,1.96367,1.96346,1.96354,39900001.0
2007-03-23 04:53:00,1.96351,1.96353,1.96332,1.96332,17200000.0
2007-03-23 04:54:00,1.96325,1.96325,1.96325,1.96325,30500000.0
2007-03-23 04:55:00,1.9632,1.96347,1.9632,1.96347,60700000.0
2007-03-23 04:56:00,1.96338,1.96342,1.96328,1.96328,19700000.0
2007-03-23 04:57:00,1.9633,1.96338,1.96324,1.96336,56800001.0
2007-03-23 04:58:00,1.96327,1.96343,1.96327,1.9633,30700000.0
2007-03-23 04:59:00,1.96332,1.96339,1.96331,1.96331,66299999.0
2007-03-23 05:00:00,1.96343,1.96343,1.96332,1.96332,29200000.0
2007-03-23 05:01:00,1.96328,1.96338,1.96328,1.96338,5300000.0
2007-03-23 05:02:00,1.96342,1.96344,1.96332,1.96332,15700000.0
2007-03-23 05:03:00,1.96331,1.96336,1.96331,1.96336,20799999.0
2007-03-23 05:04:00,1.96337,1.96342,1.96334,1.96338,62799999.0
2007-03-23 05:05:00,1.96345,1.96345,1.96345,1.96345,12100000.0
2007-03-23 05:06:00,1.96337,1.96343,1.96333,1.96333,25200000.0
2007-03-23 05:07:00,1.9633,1.96336,1.96325,1.9633,110300002.0
2007-03-23 05:08:00,1.96338,1.96354,1.96338,1.96342,147400001.0
2007-03-23 05:09:00,1.96333,1.96333,1.96317,1.96319,30500000.0
2007-03-23 05:10:00,1.9633,1.96335,1.96317,1.96328,86499998.0
2007-03-23 05:11:00,1.96329,1.96329,1.96324,1.96327,84200000.0
2007-03-23 05:12:00,1.96325,1.96325,1.96325,1.96325,9800000.0
2007-03-23 05:13:00,1.9632,1.96325,1.9632,1.9632,25600000.0
2007-03-23 05:14:00,1.9632,1.96331,1.9632,1.96328,100000002.0
2007-03-23 05:15:00,1.96335,1.9634,1.96332,1.96338,37500000.0
2007-03-23 05:16:00,1.96335,1.96335,1.96322,1.96322,72700000.0
2007-03-23 05:17:00,1.96334,1.96348,1.96334,1.9634,45600000.0
2007-03-23 05:18:00,1.96336,1.96346,1.96335,1.96344,54000000.0
2007-03-23 05:19:00,1.96337,1.9634,1.96334,1.96335,50900000.0
2007-03-23 05:20:00,1.96322,1.96323,1.96316,1.96319,89800000.0
2007-03-23 05:21:00,1.96322,1.96336,1.96322,1.9633,21100000.0
2007-03-23 05:22:00,1.96335,1.96335,1.96328,1.96328,40100001.0
2007-03-23 05:23:00,1.96328,1.96328,1.96324,1.96324,42000002.0
2007-03-23 05:24:00,1.96314,1.96317,1.96312,1.96312,69599999.0
2007-03-23 05:25:00,1.96314,1.9633,1.96305,1.9633,76200000.0
2007-03-23 05:26:00,1.9633,1.96335,1.96328,1.96332,45800000.0
2007-03-23 05:27:00,1.96321,1.96328,1.9631,1.96327,52700000.0
2007-03-23 05:28:00,1.96333,1.96333,1.96318,1.96318,92300002.0
2007-03-23 05:29:00,1.9631,1.9631,1.96305,1.9631,44000000.0
2007-03-23 05:30:00,1.9632,1.96325,1.9632,1.96325,37399999.0
2007-03-23 05:31:00,1.96322,1.96326,1.96319,1.96322,42600000.0
2007-03-23 05:32:00,1.9633,1.9633,1.96278,1.96306,39200000.0
2007-03-23 05:33:00,1.96315,1.96318,1.96309,1.96318,73000002.0
2007-03-23 05:34:00,1.96323,1.96325,1.96295,1.96325,78700001.0
2007-03-23 05:35:00,1.9632,1.96325,1.9632,1.96325,2600000.0
2007-03-23 05:36:00,1.96327,1.96336,1.96327,1.9633,44700000.0
2007-03-23 05:37:00,1.96322,1.96334,1.96322,1.96331,55700001.0
2007-03-23 05:38:00,1.9634,1.9634,1.96329,1.96329,20200000.0
2007-03-23 05:39:00,1.9632,1.9632,1.96317,1.96317,34500001.0
2007-03-23 05:40:00,1.9632,1.96321,1.963,1.9631,142400002.0
2007-03-23 05:41:00,1.96317,1.96317,1.96308,1.96312,71400001.0
2007-03-23 05:42:00,1.96318,1.96327,1.96307,1.96313,68600001.0
2007-03-23 05:43:00,1.96308,1.96309,1.963,1.96309,47199999.0
2007-03-23 05:44:00,1.96312,1.96321,1.96297,1.96297,23100000.0
2007-03-23 05:45:00,1.96299,1.96299,1.96299,1.96299,10100000.0
2007-03-23 05:46:00,1.96291,1.96291,1.96269,1.96269,39800001.0
2007-03-23 05:47:00,1.96273,1.9628,1.96273,1.9628,69599999.0
2007-03-23 05:48:00,1.96279,1.96283,1.96273,1.96283,46800000.0
2007-03-23 05:49:00,1.96263,1.96263,1.96246,1.96246,39800000.0
2007-03-23 05:50:00,1.96263,1.96308,1.96263,1.96284,91999998.0
2007-03-23 05:51:00,1.96279,1.96285,1.96269,1.96285,79600000.0
2007-03-23 05:52:00,1.96293,1.96311,1.96293,1.96311,23800000.0
2007-03-23 05:53:00,1.96315,1.96326,1.9631,1.96319,51800000.0
2007-03-23 05:54:00,1.96316,1.96316,1.96249,1.96268,33700000.0
2007-03-23 05:55:00,1.96262,1.96268,1.96255,1.96262,66700000.0
2007-03-23 05:56:00,1.96257,1.96269,1.96257,1.96266,70200000.0
2007-03-23 05:57:00,1.96279,1.96291,1.96278,1.96291,43400001.0
2007-03-23 05:58:00,1.96295,1.96295,1.96285,1.9629,66199999.0
2007-03-23 05:59:00,1.96286,1.96288,1.96275,1.96275,31000000.0
2007-03-23 06:00:00,1.96277,1.9628,1.96269,1.96269,80600000.0
2007-03-23 06:01:00,1.9628,1.96284,1.96279,1.9628,13700000.0
2007-03-23 06:02:00,1.96272,1.96272,1.9625,1.9625,14400000.0
2007-03-23 06:03:00,1.96252,1.96259,1.96246,1.96255,93400002.0
2007-03-23 06:04:00,1.96253,1.96253,1.9624,1.96253,43600000.0
2007-03-23 06:05:00,1.96252,1.9626,1.9621,1.96248,181999997.0
2007-03-23 06:06:00,1.96245,1.96255,1.96245,1.9625,54800000.0
2007-03-23 06:07:00,1.96255,1.96274,1.96255,1.96259,15700000.0
2007-03-23 06:08:00,1.96253,1.96262,1.96249,1.96262,91199999.0
2007-03-23 06:09:00,1.9626,1.96269,1.96255,1.96268,82800000.0
2007-03-23 06:10:00,1.96266,1.96271,1.96254,1.96271,23500000.0
2007-03-23 06:11:00,1.9628,1.96288,1.96274,1.96274,86100000.0
2007-03-23 06:12:00,1.96284,1.96284,1.9627,1.96272,59300001.0
2007-03-23 06:13:00,1.9627,1.96275,1.9627,1.9627,49600001.0
2007-03-23 06:14:00,1.96277,1.96281,1.9627,1.9627,23000000.0
2007-03-23 06:15:00,1.96278,1.96292,1.96278,1.96292,30500001.0
2007-03-23 06:16:00,1.96295,1.96328,1.96292,1.96292,62000000.0
2007-03-23 06:17:00,1.96298,1.96307,1.96293,1.963,63000001.0
2007-03-23 06:18:00,1.96307,1.96328,1.96307,1.96321,43200000.0
2007-03-23 06:19:00,1.96312,1.96327,1.96312,1.96327,67400000.0
2007-03-23 06:20:00,1.96318,1.96318,1.96303,1.96306,86400002.0
2007-03-23 06:21:00,1.96301,1.96301,1.96286,1.9629,85200001.0
2007-03-23 06:22:00,1.96289,1.96305,1.96289,1.9629,107100000.0
2007-03-23 06:23:00,1.96292,1.96298,1.96285,1.96298,52000000.0
2007-03-23 06:24:00,1.96302,1.96304,1.96286,1.96286,90000001.0
2007-03-23 06:25:00,1.96296,1.96301,1.96293,1.96301,35900000.0
2007-03-23 06:26:00,1.96305,1.96317,1.96305,1.96317,47300000.0
2007-03-23 06:27:00,1.96314,1.96329,1.96314,1.96329,30000000.0
2007-03-23 06:28:00,1.9633,1.96351,1.9633,1.96332,23500000.0
2007-03-23 06:29:00,1.96332,1.96339,1.96306,1.96317,107500000.0
2007-03-23 06:30:00,1.96307,1.9632,1.96303,1.9632,47000000.0
2007-03-23 06:31:00,1.96313,1.96318,1.96308,1.96317,26500000.0
2007-03-23 06:32:00,1.96317,1.96339,1.96311,1.96332,48200001.0
2007-03-23 06:33:00,1.96329,1.96329,1.96319,1.96319,5200000.0
2007-03-23 06:34:00,1.96316,1.96332,1.96316,1.9633,60900000.0
2007-03-23 06:35:00,1.9633,1.9633,1.96311,1.96313,37899998.0
2007-03-23 06:36:00,1.96327,1.96327,1.96317,1.96326,57300000.0
2007-03-23 06:37:00,1.96327,1.96327,1.96323,1.96323,21300000.0
2007-03-23 06:38:00,1.96316,1.96318,1.96303,1.96311,19000000.0
2007-03-23 06:39:00,1.96316,1.96316,1.96305,1.96313,72999999.0
2007-03-23 06:40:00,1.9631,1.96333,1.9631,1.96323,77100001.0
2007-03-23 06:41:00,1.96325,1.96325,1.96318,1.96325,94400001.0
2007-03-23 06:42:00,1.96327,1.96332,1.9632,1.96327,68600000.0
2007-03-23 06:43:00,1.96327,1.96332,1.96322,1.96322,80099999.0
2007-03-23 06:44:00,1.9632,1.96325,1.96315,1.9632,31299999.0
2007-03-23 06:45:00,1.96324,1.9633,1.9632,1.96321,61600001.0
2007-03-23 06:46:00,1.96329,1.96343,1.96324,1.96341,42600000.0
2007-03-23 06:47:00,1.9634,1.96348,1.96337,1.96337,67999999.0
2007-03-23 06:48:00,1.96342,1.96343,1.96326,1.96343,46100000.0
2007-03-23 06:49:00,1.96333,1.96338,1.96315,1.96335,31300000.0
2007-03-23 06:50:00,1.96334,1.96351,1.96334,1.96334,57599999.0
2007-03-23 06:51:00,1.96333,1.96343,1.96323,1.96328,58200000.0
2007-03-23 06:52:00,1.96333,1.96341,1.96312,1.96312,30400000.0
2007-03-23 06:53:00,1.96342,1.96342,1.96322,1.96327,68299998.0
2007-03-23 06:54:00,1.96321,1.96321,1.96306,1.96314,118299997.0
2007-03-23 06:55:00,1.963,1.96302,1.96285,1.96285,59000000.0
2007-03-23 06:56:00,1.96305,1.96315,1.96305,1.96315,7200000.0
2007-03-23 06:57:00,1.96298,1.96298,1.96285,1.96285,28100000.0
2007-03-23 06:58:00,1.96305,1.96305,1.96283,1.96298,33800000.0
2007-03-23 06:59:00,1.96308,1.96308,1.9629,1.9629,45000000.0
2007-03-23 07:00:00,1.96317,1.96351,1.96317,1.96351,26600000.0
2007-03-23 07:01:00,1.96354,1.9636,1.96347,1.96353,94500000.0
2007-03-23 07:02:00,1.96351,1.96362,1.96351,1.96352,61500000.0
2007-03-23 07:03:00,1.9635,1.96358,1.9635,1.9635,87199999.0
2007-03-23 07:04:00,1.96347,1.96347,1.96338,1.96338,3500000.0
2007-03-23 07:05:00,1.96343,1.96349,1.96338,1.9634,54300000.0
2007-03-23 07:06:00,1.96345,1.96384,1.96345,1.96362,67900001.0
2007-03-23 07:07:00,1.96345,1.96369,1.96345,1.96367,104900001.0
2007-03-23 07:08:00,1.96392,1.96393,1.96384,1.96393,78700001.0
2007-03-23 07:09:00,1.96386,1.96388,1.96373,1.96388,24900000.0
2007-03-23 07:10:00,1.96388,1.96388,1.96366,1.96366,63500000.0
2007-03-23 07:11:00,1.96371,1.96374,1.96371,1.96374,28400000.0
2007-03-23 07:12:00,1.96379,1.96379,1.9637,1.96378,61500000.0
2007-03-23 07:13:00,1.96385,1.96385,1.96375,1.96377,128599999.0
2007-03-23 07:14:00,1.96373,1.96388,1.96365,1.96365,148999998.0
2007-03-23 07:15:00,1.96362,1.96373,1.96355,1.96373,52300001.0
2007-03-23 07:16:00,1.96372,1.9638,1.96363,1.96365,59199999.0
2007-03-23 07:17:00,1.96362,1.96372,1.96358,1.96372,34600000.0
2007-03-23 07:18:00,1.9637,1.9637,1.9637,1.9637,28700000.0
2007-03-23 07:19:00,1.96356,1.96377,1.96351,1.96377,60499998.0
2007-03-23 07:20:00,1.96368,1.96392,1.96368,1.96392,67000000.0
2007-03-23 07:21:00,1.9639,1.96398,1.9639,1.96395,52900000.0
2007-03-23 07:22:00,1.96388,1.96395,1.96388,1.96395,48800002.0
2007-03-23 07:23:00,1.96395,1.96395,1.9639,1.9639,47899999.0
2007-03-23 07:24:00,1.96391,1.96403,1.96387,1.9639,62800000.0
2007-03-23 07:25:00,1.96388,1.9639,1.96373,1.96386,38499999.0
2007-03-23 07:26:00,1.96382,1.96393,1.96378,1.96378,113499999.0
2007-03-23 07:27:00,1.9637,1.96388,1.9637,1.96376,67500000.0
2007-03-23 07:28:00,1.96381,1.9639,1.9638,1.9638,52400001.0
2007-03-23 07:29:00,1.96388,1.96392,1.96388,1.96392,14050000.0
2007-03-23 07:30:00,1.96385,1.96385,1.9638,1.9638,9500000.0
2007-03-23 07:31:00,1.96378,1.96382,1.96375,1.9638,73000001.0
2007-03-23 07:32:00,1.96347,1.96393,1.96347,1.96393,63200000.0
2007-03-23 07:33:00,1.96382,1.96391,1.96373,1.96391,69200000.0
2007-03-23 07:34:00,1.96389,1.9639,1.96382,1.96382,144600002.0
2007-03-23 07:35:00,1.96382,1.96385,1.96369,1.96379,88100002.0
2007-03-23 07:36:00,1.9638,1.96385,1.9638,1.9638,44200000.0
2007-03-23 07:37:00,1.96383,1.96391,1.96382,1.96382,41400001.0
2007-03-23 07:38:00,1.96381,1.96395,1.96381,1.96395,33900000.0
2007-03-23 07:39:00,1.96388,1.9639,1.96383,1.96383,39899999.0
2007-03-23 07:40:00,1.96392,1.96401,1.9639,1.96398,11700000.0
2007-03-23 07:41:00,1.96398,1.96398,1.96387,1.96387,20300000.0
2007-03-23 07:42:00,1.96382,1.96392,1.96382,1.96384,33100000.0
2007-03-23 07:43:00,1.96395,1.96395,1.9638,1.9638,96600002.0
2007-03-23 07:44:00,1.96378,1.96386,1.96374,1.96386,48800000.0
2007-03-23 07:45:00,1.96385,1.96387,1.9638,1.9638,50900000.0
2007-03-23 07:46:00,1.96375,1.96384,1.96374,1.9638,87400002.0
2007-03-23 07:47:00,1.9639,1.9639,1.96379,1.96388,54200000.0
2007-03-23 07:48:00,1.96388,1.96402,1.96387,1.96393,43000000.0
2007-03-23 07:49:00,1.9639,1.96402,1.9639,1.96402,87900002.0
2007-03-23 07:50:00,1.96395,1.96407,1.96395,1.96398,82800000.0
2007-03-23 07:51:00,1.964,1.96405,1.964,1.964,7000000.0
2007-03-23 07:52:00,1.96381,1.96381,1.96374,1.96374,12800000.0
2007-03-23 07:53:00,1.96364,1.96364,1.96354,1.96354,12800000.0
2007-03-23 07:54:00,1.9633,1.96344,1.96318,1.96325,80200000.0
2007-03-23 07:55:00,1.96345,1.96345,1.96317,1.96319,71600001.0
2007-03-23 07:56:00,1.96322,1.96337,1.96318,1.96324,52900000.0
2007-03-23 07:57:00,1.96341,1.96349,1.96341,1.96349,16600000.0
2007-03-23 07:58:00,1.96368,1.96377,1.9636,1.9636,87800000.0
2007-03-23 07:59:00,1.9636,1.96365,1.96355,1.96365,16200000.0
2007-03-23 08:00:00,1.9636,1.9636,1.9634,1.9634,37300000.0
2007-03-23 08:01:00,1.96342,1.96342,1.96324,1.96325,74100000.0
2007-03-23 08:02:00,1.96332,1.9634,1.9633,1.96332,33800000.0
2007-03-23 08:03:00,1.96332,1.96343,1.96332,1.96343,19200000.0
2007-03-23 08:04:00,1.9635,1.96355,1.96345,1.96355,80800000.0
2007-03-23 08:05:00,1.96355,1.96355,1.9634,1.96355,58000000.0
2007-03-23 08:06:00,1.9635,1.96358,1.9635,1.96358,8600000.0
2007-03-23 08:07:00,1.96348,1.96353,1.96342,1.96345,77300000.0
2007-03-23 08:08:00,1.96345,1.96362,1.96344,1.96362,73599998.0
2007-03-23 08:09:00,1.96356,1.96357,1.96346,1.96353,43600001.0
2007-03-23 08:10:00,1.96347,1.96357,1.96344,1.96348,70300000.0
2007-03-23 08:11:00,1.96347,1.96347,1.96343,1.96345,95900003.0
2007-03-23 08:12:00,1.96346,1.96352,1.96342,1.96342,82999999.0
2007-03-23 08:13:00,1.96341,1.96349,1.96341,1.96343,27600000.0
2007-03-23 08:14:00,1.96345,1.96353,1.96345,1.96353,11900000.0
2007-03-23 08:15:00,1.96351,1.96351,1.96323,1.96336,97900001.0
2007-03-23 08:16:00,1.96328,1.96343,1.96328,1.96339,44100001.0
2007-03-23 08:17:00,1.96342,1.96357,1.96342,1.96357,23400000.0
2007-03-23 08:18:00,1.96351,1.96358,1.96351,1.96352,31600000.0
2007-03-23 08:19:00,1.96369,1.9639,1.96369,1.9639,90500000.0
2007-03-23 08:20:00,1.96386,1.96389,1.96374,1.96387,81499998.0
2007-03-23 08:21:00,1.9637,1.96372,1.96356,1.96358,59100000.0
2007-03-23 08:22:00,1.96365,1.96365,1.96365,1.96365,6300000.0
2007-03-23 08:23:00,1.96365,1.96365,1.96365,1.96365,17900000.0
2007-03-23 08:24:00,1.96361,1.96372,1.96352,1.96372,25000001.0
2007-03-23 08:25:00,1.96369,1.96383,1.96369,1.96383,55900000.0
2007-03-23 08:26:00,1.96385,1.96393,1.96379,1.96382,60399999.0
2007-03-23 08:27:00,1.9638,1.96388,1.9638,1.9638,36700000.0
2007-03-23 08:28:00,1.96373,1.96391,1.96373,1.96388,92300001.0
2007-03-23 08:29:00,1.9639,1.9639,1.9639,1.9639,2400000.0
2007-03-23 08:30:00,1.96395,1.96418,1.96395,1.96416,43300000.0
2007-03-23 08:31:00,1.96436,1.96484,1.96436,1.96484,95699999.0
2007-03-23 08:32:00,1.9651,1.9651,1.96482,1.96482,69200000.0
2007-03-23 08:33:00,1.96468,1.96484,1.96465,1.96476,85599999.0
2007-03-23 08:34:00,1.96474,1.96533,1.96474,1.96533,46600000.0
2007-03-23 08:35:00,1.96536,1.96536,1.96509,1.9651,63000000.0
2007-03-23 08:36:00,1.96521,1.96537,1.96521,1.96537,4000000.0
2007-03-23 08:37:00,1.96534,1.96534,1.96512,1.96524,46600000.0
2007-03-23 08:38:00,1.9654,1.96541,1.96529,1.96535,80400002.0
2007-03-23 08:39:00,1.96537,1.96537,1.96514,1.96514,60200001.0
2007-03-23 08:40:00,1.96506,1.96518,1.96494,1.96494,70300000.0
2007-03-23 08:41:00,1.965,1.96519,1.965,1.96502,88499999.0
2007-03-23 08:42:00,1.96507,1.9651,1.96492,1.96503,70400001.0
2007-03-23 08:43:00,1.96508,1.96508,1.96494,1.96494,60399999.0
2007-03-23 08:44:00,1.96504,1.96522,1.96504,1.96513,50600000.0
2007-03-23 08:45:00,1.9652,1.96553,1.96507,1.96553,37600000.0
2007-03-23 08:46:00,1.96565,1.96586,1.96565,1.96581,96499997.0
2007-03-23 08:47:00,1.96583,1.96589,1.96581,1.96588,62100000.0
2007-03-23 08:48:00,1.96585,1.96586,1.9656,1.9656,64100000.0
2007-03-23 08:49:00,1.96562,1.96577,1.96562,1.96565,64699999.0
2007-03-23 08:50:00,1.96567,1.96581,1.96565,1.96581,78800002.0
2007-03-23 08:51:00,1.96573,1.96582,1.96564,1.96582,101300000.0
2007-03-23 08:52:00,1.96573,1.9658,1.96561,1.9657,78299999.0
2007-03-23 08:53:00,1.96567,1.96567,1.96553,1.96557,69000000.0
2007-03-23 08:54:00,1.96552,1.96552,1.96535,1.96535,29200000.0
2007-03-23 08:55:00,1.96522,1.96522,1.96497,1.96503,48399999.0
2007-03-23 08:56:00,1.96503,1.96503,1.96489,1.96492,20800000.0
2007-03-23 08:57:00,1.96505,1.96505,1.965,1.965,6700000.0
2007-03-23 08:58:00,1.96507,1.9651,1.96502,1.96508,76600001.0
2007-03-23 08:59:00,1.96522,1.96539,1.96522,1.96524,31900000.0
2007-03-23 09:00:00,1.96525,1.96533,1.96525,1.96525,74900000.0
2007-03-23 09:01:00,1.96533,1.96544,1.96533,1.96544,65500001.0
2007-03-23 09:02:00,1.96554,1.96567,1.96554,1.96557,42999999.0
2007-03-23 09:03:00,1.96551,1.96558,1.96537,1.96548,83200000.0
2007-03-23 09:04:00,1.96538,1.96572,1.96538,1.96555,144500001.0
2007-03-23 09:05:00,1.96552,1.96552,1.96548,1.96548,15900000.0
2007-03-23 09:06:00,1.96545,1.96545,1.9654,1.96542,53499998.0
2007-03-23 09:07:00,1.96539,1.96549,1.96528,1.96528,141300001.0
2007-03-23 09:08:00,1.96526,1.96537,1.96517,1.96528,113100000.0
2007-03-23 09:09:00,1.96532,1.96532,1.96511,1.96516,44700000.0
2007-03-23 09:10:00,1.96518,1.96524,1.96517,1.96524,17900000.0
2007-03-23 09:11:00,1.96514,1.96514,1.96503,1.96503,7900000.0
2007-03-23 09:12:00,1.96497,1.96503,1.96491,1.96494,61100000.0
2007-03-23 09:13:00,1.96485,1.96492,1.96472,1.96472,76899999.0
2007-03-23 09:14:00,1.96464,1.96471,1.96441,1.96471,30300000.0
2007-03-23 09:15:00,1.96474,1.965,1.96474,1.96495,50800000.0
2007-03-23 09:16:00,1.9649,1.96502,1.9649,1.96501,21800000.0
2007-03-23 09:17:00,1.96498,1.96498,1.96446,1.96446,92200001.0
2007-03-23 09:18:00,1.96449,1.96462,1.96449,1.96462,45100000.0
2007-03-23 09:19:00,1.96464,1.96486,1.96464,1.96468,73600000.0
2007-03-23 09:20:00,1.96458,1.96458,1.96445,1.96445,8300000.0
2007-03-23 09:21:00,1.96438,1.96438,1.96425,1.96425,39800000.0
2007-03-23 09:22:00,1.96432,1.96437,1.96432,1.96437,24100000.0
2007-03-23 09:23:00,1.96447,1.96462,1.96441,1.96462,28700000.0
2007-03-23 09:24:00,1.9646,1.9646,1.96445,1.96449,80199998.0
2007-03-23 09:25:00,1.9645,1.96479,1.96443,1.96473,105199999.0
2007-03-23 09:26:00,1.96469,1.96492,1.96469,1.96492,49000000.0
2007-03-23 09:27:00,1.96495,1.96498,1.96486,1.96495,89600000.0
2007-03-23 09:28:00,1.96493,1.96503,1.96493,1.96493,37300000.0
2007-03-23 09:29:00,1.96496,1.96511,1.96486,1.96501,39500000.0
2007-03-23 09:30:00,1.96476,1.96476,1.96461,1.96467,18800000.0
2007-03-23 09:31:00,1.96461,1.96461,1.96447,1.96453,25900000.0
2007-03-23 09:32:00,1.96452,1.96466,1.96452,1.96466,13700000.0
2007-03-23 09:33:00,1.96471,1.96471,1.96451,1.96458,23700000.0
2007-03-23 09:34:00,1.96453,1.96453,1.96423,1.96423,16900000.0
2007-03-23 09:35:00,1.96417,1.9644,1.96417,1.9644,17600000.0
2007-03-23 09:36:00,1.9643,1.9645,1.9643,1.96442,78000001.0
2007-03-23 09:37:00,1.96438,1.9645,1.96407,1.96407,99400001.0
2007-03-23 09:38:00,1.96416,1.9645,1.96416,1.9645,44799999.0
2007-03-23 09:39:00,1.96443,1.96459,1.96443,1.96456,79450001.0
2007-03-23 09:40:00,1.96453,1.96457,1.96452,1.96452,43300000.0
2007-03-23 09:41:00,1.96423,1.96457,1.96423,1.96457,44400000.0
2007-03-23 09:42:00,1.96462,1.96462,1.96444,1.96444,45599999.0
2007-03-23 09:43:00,1.9645,1.96457,1.96442,1.9645,60300000.0
2007-03-23 09:44:00,1.96455,1.96455,1.96445,1.9645,74900000.0
2007-03-23 09:45:00,1.96452,1.96474,1.96452,1.96474,33700000.0
2007-03-23 09:46:00,1.96486,1.96491,1.96473,1.96491,40400000.0
2007-03-23 09:47:00,1.96495,1.96504,1.96491,1.965,99700000.0
2007-03-23 09:48:00,1.96502,1.96502,1.9649,1.9649,20100000.0
2007-03-23 09:49:00,1.96488,1.96488,1.96454,1.96454,34000000.0
2007-03-23 09:50:00,1.96459,1.96464,1.96459,1.96464,41199998.0
2007-03-23 09:51:00,1.96479,1.96482,1.96465,1.96465,36200000.0
2007-03-23 09:52:00,1.96455,1.96465,1.96455,1.96465,79999998.0
2007-03-23 09:53:00,1.96455,1.96455,1.96444,1.96444,39300000.0
2007-03-23 09:54:00,1.96447,1.96461,1.96444,1.96461,40300001.0
2007-03-23 09:55:00,1.96468,1.9649,1.96461,1.9649,70800000.0
2007-03-23 09:56:00,1.96499,1.96546,1.96499,1.96546,57699999.0
2007-03-23 09:57:00,1.96557,1.96557,1.96535,1.9654,87599998.0
2007-03-23 09:58:00,1.96547,1.96547,1.96526,1.96526,30500000.0
2007-03-23 09:59:00,1.96524,1.96532,1.96517,1.9652,48300000.0
2007-03-23 10:00:00,1.96495,1.96495,1.96472,1.96485,16600000.0
2007-03-23 10:01:00,1.96505,1.96565,1.96502,1.96565,109899997.0
2007-03-23 10:02:00,1.96585,1.96609,1.96565,1.96586,111499998.0
2007-03-23 10:03:00,1.96573,1.96573,1.96542,1.96556,67600000.0
2007-03-23 10:04:00,1.96555,1.9657,1.96554,1.96563,46200000.0
2007-03-23 10:05:00,1.96545,1.96545,1.9651,1.96515,73800001.0
2007-03-23 10:06:00,1.96513,1.96522,1.96497,1.96497,109000001.0
2007-03-23 10:07:00,1.96513,1.96536,1.96513,1.96536,15200000.0
2007-03-23 10:08:00,1.96553,1.96578,1.96553,1.96572,53500000.0
2007-03-23 10:09:00,1.9657,1.9657,1.96552,1.96552,56400002.0
2007-03-23 10:10:00,1.9655,1.96557,1.96545,1.96551,59200000.0
2007-03-23 10:11:00,1.96537,1.96537,1.96513,1.9652,34800000.0
2007-03-23 10:12:00,1.96515,1.96532,1.96514,1.96532,59100000.0
2007-03-23 10:13:00,1.96538,1.96579,1.96538,1.9657,52200000.0
2007-03-23 10:14:00,1.96578,1.96595,1.96578,1.9658,71800002.0
2007-03-23 10:15:00,1.96595,1.96617,1.9659,1.96611,95999999.0
2007-03-23 10:16:00,1.9662,1.9662,1.96606,1.96606,9000000.0
2007-03-23 10:17:00,1.96615,1.96635,1.96611,1.96622,97200000.0
2007-03-23 10:18:00,1.96634,1.96671,1.96634,1.96671,70600001.0
2007-03-23 10:19:00,1.96668,1.96673,1.96655,1.96671,40999999.0
2007-03-23 10:20:00,1.96666,1.96666,1.96608,1.96618,76300000.0
2007-03-23 10:21:00,1.96625,1.96654,1.96625,1.96647,72300001.0
2007-03-23 10:22:00,1.96651,1.96681,1.96648,1.96681,26000000.0
2007-03-23 10:23:00,1.96683,1.96683,1.96658,1.96668,70900002.0
2007-03-23 10:24:00,1.96671,1.96681,1.96671,1.96672,111100001.0
2007-03-23 10:25:00,1.96668,1.96698,1.96668,1.96698,37100000.0
2007-03-23 10:26:00,1.96712,1.96722,1.96712,1.96717,87800001.0
2007-03-23 10:27:00,1.96713,1.96716,1.96708,1.96716,67100001.0
2007-03-23 10:28:00,1.96723,1.96723,1.96702,1.96711,52100000.0
2007-03-23 10:29:00,1.96719,1.96743,1.96719,1.96732,70700002.0
2007-03-23 10:30:00,1.96735,1.96751,1.96735,1.96741,61799999.0
2007-03-23 10:31:00,1.96735,1.96735,1.96711,1.96711,64100001.0
2007-03-23 10:32:00,1.96695,1.96695,1.96687,1.96688,50500000.0
2007-03-23 10:33:00,1.96702,1.96708,1.96702,1.96708,9300000.0
2007-03-23 10:34:00,1.96703,1.96727,1.96703,1.96725,83400000.0
2007-03-23 10:35:00,1.96715,1.96715,1.96698,1.96698,26400000.0
2007-03-23 10:36:00,1.96698,1.9671,1.96696,1.96705,120299998.0
2007-03-23 10:37:00,1.96705,1.96727,1.96705,1.96717,77600001.0
2007-03-23 10:38:00,1.96713,1.96773,1.96713,1.96771,68600001.0
2007-03-23 10:39:00,1.96768,1.9681,1.96768,1.96807,46300000.0
2007-03-23 10:40:00,1.96845,1.96876,1.96845,1.96858,88300001.0
2007-03-23 10:41:00,1.9684,1.9684,1.96819,1.96819,82700000.0
2007-03-23 10:42:00,1.9683,1.9683,1.96783,1.96788,97400000.0
2007-03-23 10:43:00,1.96797,1.96799,1.9676,1.96765,62200000.0
2007-03-23 10:44:00,1.96783,1.9681,1.96769,1.96769,32500000.0
2007-03-23 10:45:00,1.96758,1.96796,1.96753,1.96755,49000000.0
2007-03-23 10:46:00,1.96751,1.96788,1.96751,1.96782,54800000.0
2007-03-23 10:47:00,1.96782,1.96784,1.96767,1.96767,70100001.0
2007-03-23 10:48:00,1.96759,1.96766,1.96759,1.96766,17400000.0
2007-03-23 10:49:00,1.96772,1.96776,1.9677,1.96771,51399999.0
2007-03-23 10:50:00,1.96772,1.96784,1.96767,1.96773,87600000.0
2007-03-23 10:51:00,1.96781,1.96785,1.9677,1.96772,54700000.0
2007-03-23 10:52:00,1.96782,1.96782,1.96759,1.96766,26700000.0
2007-03-23 10:53:00,1.96758,1.96758,1.9673,1.9673,44300000.0
2007-03-23 10:54:00,1.96693,1.96693,1.96614,1.9663,28800000.0
2007-03-23 10:55:00,1.96643,1.96643,1.96618,1.96643,51700000.0
2007-03-23 10:56:00,1.96645,1.96648,1.9661,1.96616,68500001.0
2007-03-23 10:57:00,1.9663,1.96638,1.96627,1.96632,31900000.0
2007-03-23 10:58:00,1.96631,1.96635,1.96624,1.9663,83200001.0
2007-03-23 10:59:00,1.96629,1.96642,1.96624,1.96642,88899999.0
2007-03-23 11:00:00,1.96644,1.96645,1.96614,1.96614,60400000.0
2007-03-23 11:01:00,1.96595,1.96595,1.96564,1.96565,50799999.0
2007-03-23 11:02:00,1.96565,1.96569,1.96539,1.96539,67000000.0
2007-03-23 11:03:00,1.96546,1.96561,1.96542,1.96561,49900002.0
2007-03-23 11:04:00,1.96578,1.96607,1.96578,1.96596,81900000.0
2007-03-23 11:05:00,1.96607,1.96607,1.96586,1.96586,81500000.0
2007-03-23 11:06:00,1.96597,1.96597,1.9658,1.9658,36000000.0
2007-03-23 11:07:00,1.96589,1.96593,1.96587,1.96592,81700001.0
2007-03-23 11:08:00,1.96589,1.96589,1.96555,1.96568,92999999.0
2007-03-23 11:09:00,1.96577,1.96577,1.96371,1.96371,48600000.0
2007-03-23 11:10:00,1.96371,1.96382,1.96334,1.96382,37600000.0
2007-03-23 11:11:00,1.96393,1.96425,1.96384,1.96423,70899999.0
2007-03-23 11:12:00,1.96397,1.96397,1.96346,1.96356,69700000.0
2007-03-23 11:13:00,1.96358,1.96358,1.9623,1.96236,45699999.0
2007-03-23 11:14:00,1.96178,1.96178,1.96089,1.96146,99199999.0
2007-03-23 11:15:00,1.96177,1.96236,1.96173,1.96202,84600001.0
2007-03-23 11:16:00,1.9622,1.96259,1.9622,1.96243,25000000.0
2007-03-23 11:17:00,1.9624,1.96266,1.9624,1.96258,122000001.0
2007-03-23 11:18:00,1.96271,1.96308,1.96271,1.96308,81599998.0
2007-03-23 11:19:00,1.96286,1.96326,1.96282,1.96323,63700001.0
2007-03-23 11:20:00,1.96331,1.9635,1.96331,1.96342,66700002.0
2007-03-23 11:21:00,1.96325,1.96331,1.96283,1.96331,16900000.0
2007-03-23 11:22:00,1.96358,1.96365,1.96282,1.96282,103100000.0
2007-03-23 11:23:00,1.96272,1.96321,1.9627,1.96321,24300000.0
2007-03-23 11:24:00,1.96349,1.96354,1.96331,1.96338,81999999.0
2007-03-23 11:25:00,1.96355,1.96414,1.96355,1.96402,33500000.0
2007-03-23 11:26:00,1.96402,1.96436,1.96399,1.96436,88500000.0
2007-03-23 11:27:00,1.96435,1.96501,1.96431,1.96443,33300000.0
2007-03-23 11:28:00,1.96427,1.96427,1.96378,1.96378,98999999.0
2007-03-23 11:29:00,1.96374,1.96422,1.96374,1.96422,50000000.0
2007-03-23 11:30:00,1.96412,1.96413,1.9636,1.9636,47800000.0
2007-03-23 11:31:00,1.96348,1.96355,1.96341,1.9635,100300001.0
2007-03-23 11:32:00,1.96354,1.9641,1.96354,1.9641,88750002.0
2007-03-23 11:33:00,1.96415,1.96419,1.96402,1.96415,80700000.0
2007-03-23 11:34:00,1.96419,1.96438,1.9641,1.96438,41200000.0
2007-03-23 11:35:00,1.96461,1.96482,1.96445,1.96456,75400000.0
2007-03-23 11:36:00,1.96428,1.9646,1.96407,1.96414,43700000.0
2007-03-23 11:37:00,1.96405,1.96431,1.96405,1.96416,60199999.0
2007-03-23 11:38:00,1.96423,1.96431,1.96423,1.96429,43800000.0
2007-03-23 11:39:00,1.96425,1.96425,1.96418,1.96422,34100001.0
2007-03-23 11:40:00,1.96421,1.96433,1.96414,1.96422,72400000.0
2007-03-23 11:41:00,1.96416,1.96421,1.96387,1.96387,51400001.0
2007-03-23 11:42:00,1.96389,1.96392,1.96376,1.96382,124500000.0
2007-03-23 11:43:00,1.96383,1.96393,1.96375,1.96379,64600000.0
2007-03-23 11:44:00,1.96376,1.9638,1.96362,1.96379,54999999.0
2007-03-23 11:45:00,1.9638,1.96399,1.9638,1.96397,27500000.0
2007-03-23 11:46:00,1.96409,1.9642,1.96403,1.96403,71700000.0
2007-03-23 11:47:00,1.96411,1.96435,1.96407,1.96435,77199999.0
2007-03-23 11:48:00,1.96442,1.96478,1.96435,1.96478,72600001.0
2007-03-23 11:49:00,1.96482,1.96496,1.96482,1.96496,48600000.0
2007-03-23 11:50:00,1.96493,1.96493,1.96446,1.96463,130900002.0
2007-03-23 11:51:00,1.96467,1.96467,1.9644,1.96445,118800001.0
2007-03-23 11:52:00,1.96435,1.96435,1.96406,1.96408,49300000.0
2007-03-23 11:53:00,1.9639,1.9639,1.96374,1.96378,65000000.0
2007-03-23 11:54:00,1.96365,1.96365,1.96348,1.96348,80100000.0
2007-03-23 11:55:00,1.96356,1.96356,1.96352,1.96352,69800001.0
2007-03-23 11:56:00,1.9638,1.96405,1.9638,1.96405,30500000.0
2007-03-23 11:57:00,1.96438,1.96443,1.96426,1.96443,60600001.0
2007-03-23 11:58:00,1.9643,1.96431,1.96415,1.96415,14500000.0
2007-03-23 11:59:00,1.96421,1.96433,1.96421,1.96433,75200002.0
2007-03-23 12:00:00,1.96421,1.96428,1.96385,1.96385,178599997.0
2007-03-23 12:01:00,1.96379,1.96389,1.96375,1.96375,74850001.0
2007-03-23 12:02:00,1.96374,1.96386,1.96374,1.96386,49200000.0
2007-03-23 12:03:00,1.96393,1.96393,1.96381,1.96381,34800001.0
2007-03-23 12:04:00,1.96376,1.96395,1.96376,1.9638,112400002.0
2007-03-23 12:05:00,1.96397,1.96421,1.96396,1.96421,42700001.0
2007-03-23 12:06:00,1.96425,1.96425,1.96415,1.96422,62699999.0
2007-03-23 12:07:00,1.96415,1.96415,1.96393,1.96405,74199998.0
2007-03-23 12:08:00,1.964,1.964,1.96398,1.96398,59500001.0
2007-03-23 12:09:00,1.96415,1.96426,1.96403,1.9642,68400001.0
2007-03-23 12:10:00,1.96421,1.96421,1.96398,1.96398,14400000.0
2007-03-23 12:11:00,1.96399,1.96421,1.96399,1.96417,46100000.0
2007-03-23 12:12:00,1.96422,1.9643,1.96414,1.96414,11700000.0
2007-03-23 12:13:00,1.96415,1.96447,1.96415,1.96447,38400001.0
2007-03-23 12:14:00,1.96453,1.96461,1.96446,1.96453,39000000.0
2007-03-23 12:15:00,1.96466,1.96469,1.96466,1.96469,22500001.0
2007-03-23 12:16:00,1.96476,1.96476,1.9646,1.96472,40100000.0
2007-03-23 12:17:00,1.96478,1.96495,1.96475,1.96495,72300000.0
2007-03-23 12:18:00,1.96502,1.96508,1.96502,1.96508,58899997.0
2007-03-23 12:19:00,1.96512,1.96515,1.9649,1.9649,67600000.0
2007-03-23 12:20:00,1.96505,1.96576,1.96494,1.96576,48200000.0
2007-03-23 12:21:00,1.96582,1.96606,1.96573,1.96592,60600000.0
2007-03-23 12:22:00,1.966,1.96642,1.966,1.9664,23300000.0
2007-03-23 12:23:00,1.96632,1.96644,1.96623,1.96623,73999999.0
2007-03-23 12:24:00,1.96625,1.96631,1.96612,1.96618,61200001.0
2007-03-23 12:25:00,1.9663,1.96646,1.96615,1.96615,28700000.0
2007-03-23 12:26:00,1.96612,1.96612,1.96601,1.96607,81700000.0
2007-03-23 12:27:00,1.96588,1.96588,1.96574,1.96585,52100000.0
2007-03-23 12:28:00,1.96571,1.96571,1.96545,1.96545,48700000.0
2007-03-23 12:29:00,1.96549,1.96559,1.96548,1.96558,81899999.0
2007-03-23 12:30:00,1.96557,1.9657,1.96557,1.96564,115300000.0
2007-03-23 12:31:00,1.96563,1.96571,1.96547,1.96549,122800002.0
2007-03-23 12:32:00,1.96549,1.96549,1.96516,1.9652,55900000.0
2007-03-23 12:33:00,1.96523,1.96538,1.96513,1.96526,60900000.0
2007-03-23 12:34:00,1.9653,1.96558,1.9653,1.96558,56099999.0
2007-03-23 12:35:00,1.9655,1.96555,1.9655,1.96555,53900001.0
2007-03-23 12:36:00,1.9655,1.9655,1.96515,1.96524,87800001.0
2007-03-23 12:37:00,1.96509,1.96509,1.96483,1.96495,54200001.0
2007-03-23 12:38:00,1.96492,1.96492,1.96477,1.9649,32800000.0
2007-03-23 12:39:00,1.96482,1.96485,1.96472,1.96477,53500001.0
2007-03-23 12:40:00,1.96476,1.96486,1.9647,1.96476,42300000.0
2007-03-23 12:41:00,1.96472,1.96497,1.96472,1.96495,36299999.0
2007-03-23 12:42:00,1.9649,1.96497,1.96483,1.96495,56000001.0
2007-03-23 12:43:00,1.96498,1.96503,1.96486,1.96503,90800000.0
2007-03-23 12:44:00,1.96502,1.96516,1.96502,1.96516,97600002.0
2007-03-23 12:45:00,1.96537,1.96551,1.96516,1.96517,49400000.0
2007-03-23 12:46:00,1.96513,1.96515,1.96492,1.96511,52899999.0
2007-03-23 12:47:00,1.9652,1.96526,1.96511,1.96526,35700000.0
2007-03-23 12:48:00,1.96532,1.9654,1.96523,1.96523,53400001.0
2007-03-23 12:49:00,1.96522,1.96523,1.96518,1.96518,81099998.0
2007-03-23 12:50:00,1.96509,1.9651,1.96497,1.96502,94899999.0
2007-03-23 12:51:00,1.96482,1.96482,1.96474,1.9648,46500000.0
2007-03-23 12:52:00,1.96481,1.96499,1.96481,1.96491,83200000.0
2007-03-23 12:53:00,1.96493,1.96506,1.96491,1.965,74000000.0
2007-03-23 12:54:00,1.96493,1.96493,1.96481,1.9649,45900000.0
2007-03-23 12:55:00,1.96484,1.96484,1.96472,1.96484,49000000.0
2007-03-23 12:56:00,1.96462,1.96462,1.96433,1.96438,47400000.0
2007-03-23 12:57:00,1.96443,1.96462,1.96443,1.96454,56500000.0
2007-03-23 12:58:00,1.96463,1.96466,1.96455,1.96466,68900000.0
2007-03-23 12:59:00,1.96462,1.96476,1.96442,1.96445,75599999.0
2007-03-23 13:00:00,1.96448,1.96463,1.96448,1.96463,44100000.0
2007-03-23 13:01:00,1.96454,1.96468,1.96454,1.96465,59800000.0
2007-03-23 13:02:00,1.96467,1.96477,1.96467,1.96474,37800001.0
2007-03-23 13:03:00,1.96485,1.96489,1.96463,1.96466,32100000.0
2007-03-23 13:04:00,1.96463,1.96463,1.96447,1.96447,49400001.0
2007-03-23 13:05:00,1.96443,1.96458,1.96443,1.96447,83999999.0
2007-03-23 13:06:00,1.9645,1.96454,1.9644,1.96446,49000000.0
2007-03-23 13:07:00,1.96448,1.96448,1.96393,1.96393,69900000.0
2007-03-23 13:08:00,1.96394,1.96394,1.96382,1.96392,117000000.0
2007-03-23 13:09:00,1.96387,1.96419,1.96387,1.96419,73900000.0
2007-03-23 13:10:00,1.96411,1.96411,1.96394,1.96397,31600000.0
2007-03-23 13:11:00,1.96379,1.96379,1.96336,1.96342,46800000.0
2007-03-23 13:12:00,1.96355,1.96374,1.96355,1.9637,58400000.0
2007-03-23 13:13:00,1.96359,1.96369,1.96359,1.96361,21500000.0
2007-03-23 13:14:00,1.96369,1.96369,1.96354,1.96363,101400002.0
2007-03-23 13:15:00,1.96374,1.96387,1.9637,1.96386,72000001.0
2007-03-23 13:16:00,1.96389,1.96415,1.96385,1.96415,86800000.0
2007-03-23 13:17:00,1.96416,1.96416,1.96392,1.96408,50400000.0
2007-03-23 13:18:00,1.96413,1.96417,1.96401,1.96401,86200001.0
2007-03-23 13:19:00,1.96413,1.96417,1.9641,1.96417,109800001.0
2007-03-23 13:20:00,1.964,1.964,1.96356,1.96356,72899999.0
2007-03-23 13:21:00,1.9636,1.9636,1.96337,1.96352,65699999.0
2007-03-23 13:22:00,1.96355,1.96355,1.96337,1.96337,22800000.0
2007-03-23 13:23:00,1.96345,1.96345,1.96335,1.9634,50600000.0
2007-03-23 13:24:00,1.96333,1.96364,1.9633,1.96358,71100000.0
2007-03-23 13:25:00,1.96371,1.96427,1.96371,1.96427,40600000.0
2007-03-23 13:26:00,1.96432,1.96432,1.96414,1.96414,48100000.0
2007-03-23 13:27:00,1.96421,1.9644,1.96417,1.9644,58099999.0
2007-03-23 13:28:00,1.96442,1.96445,1.96439,1.96439,40400000.0
2007-03-23 13:29:00,1.96441,1.96447,1.96432,1.96439,91700000.0
2007-03-23 13:30:00,1.96435,1.96452,1.96435,1.96448,83300000.0
2007-03-23 13:31:00,1.96453,1.96455,1.96442,1.96455,40999999.0
2007-03-23 13:32:00,1.96462,1.96488,1.96462,1.96478,61900002.0
2007-03-23 13:33:00,1.96474,1.96474,1.96464,1.96473,104200000.0
2007-03-23 13:34:00,1.96471,1.96479,1.96471,1.96478,83500000.0
2007-03-23 13:35:00,1.96474,1.96474,1.96471,1.96471,12400000.0
2007-03-23 13:36:00,1.96467,1.96473,1.96467,1.96468,143999999.0
2007-03-23 13:37:00,1.96466,1.96469,1.9645,1.9645,56600000.0
2007-03-23 13:38:00,1.96455,1.96461,1.96448,1.9645,60300000.0
2007-03-23 13:39:00,1.96458,1.96465,1.96452,1.96465,39500000.0
2007-03-23 13:40:00,1.96466,1.96468,1.96449,1.96461,97599998.0
2007-03-23 13:41:00,1.96462,1.96462,1.96445,1.96445,83400000.0
2007-03-23 13:42:00,1.96445,1.96459,1.96443,1.96444,58199999.0
2007-03-23 13:43:00,1.96447,1.9645,1.96437,1.96445,91999999.0
2007-03-23 13:44:00,1.96442,1.96449,1.96433,1.96446,70400002.0
2007-03-23 13:45:00,1.96442,1.96448,1.96435,1.96441,54500000.0
2007-03-23 13:46:00,1.96433,1.96445,1.96431,1.96445,68600000.0
2007-03-23 13:47:00,1.96445,1.96445,1.96428,1.96433,85899999.0
2007-03-23 13:48:00,1.96438,1.96446,1.96434,1.96443,65800000.0
2007-03-23 13:49:00,1.96443,1.96443,1.96425,1.96443,80200000.0
2007-03-23 13:50:00,1.96443,1.96443,1.96416,1.96416,38300000.0
2007-03-23 13:51:00,1.96423,1.96434,1.96418,1.96418,68000000.0
2007-03-23 13:52:00,1.96429,1.96447,1.96429,1.96432,94200001.0
2007-03-23 13:53:00,1.96427,1.96434,1.96421,1.96429,46200000.0
2007-03-23 13:54:00,1.96433,1.9645,1.96433,1.9645,36500000.0
2007-03-23 13:55:00,1.96448,1.96448,1.96434,1.96437,55599999.0
2007-03-23 13:56:00,1.96442,1.96459,1.96442,1.9645,58400002.0
2007-03-23 13:57:00,1.96451,1.96466,1.96451,1.96461,43700000.0
2007-03-23 13:58:00,1.9647,1.96476,1.96455,1.96455,76500000.0
2007-03-23 13:59:00,1.96465,1.96479,1.96465,1.96467,66300001.0
2007-03-23 14:00:00,1.96475,1.96482,1.96468,1.96469,70600002.0
2007-03-23 14:01:00,1.96478,1.96483,1.96475,1.96478,58200000.0
2007-03-23 14:02:00,1.96482,1.96485,1.96479,1.9648,77500002.0
2007-03-23 14:03:00,1.96494,1.96513,1.96494,1.96513,50800000.0
2007-03-23 14:04:00,1.96535,1.96568,1.96535,1.96558,44400000.0
2007-03-23 14:05:00,1.96555,1.96555,1.96545,1.96549,52100000.0
2007-03-23 14:06:00,1.9655,1.96575,1.9655,1.96575,45499999.0
2007-03-23 14:07:00,1.96572,1.96572,1.96563,1.96569,104100002.0
2007-03-23 14:08:00,1.96597,1.96641,1.96597,1.96632,58200000.0
2007-03-23 14:09:00,1.96623,1.96629,1.96609,1.96627,76700000.0
2007-03-23 14:10:00,1.96642,1.96652,1.96641,1.96642,44800000.0
2007-03-23 14:11:00,1.9662,1.96657,1.96616,1.9663,58600000.0
2007-03-23 14:12:00,1.96607,1.96616,1.96579,1.96579,79500000.0
2007-03-23 14:13:00,1.96581,1.96581,1.96557,1.96561,89299999.0
2007-03-23 14:14:00,1.96565,1.96588,1.96565,1.96568,87000000.0
2007-03-23 14:15:00,1.96564,1.96571,1.96564,1.96568,40900000.0
2007-03-23 14:16:00,1.9656,1.96605,1.96548,1.96605,52699999.0
2007-03-23 14:17:00,1.96615,1.96629,1.96601,1.96601,56600001.0
2007-03-23 14:18:00,1.96587,1.96587,1.96557,1.96559,92000000.0
2007-03-23 14:19:00,1.96568,1.96573,1.96566,1.96567,41900000.0
2007-03-23 14:20:00,1.96561,1.96566,1.96554,1.96563,6400000.0
2007-03-23 14:21:00,1.96558,1.96576,1.96558,1.96576,49000000.0
2007-03-23 14:22:00,1.96594,1.9662,1.96594,1.96609,65000002.0
2007-03-23 14:23:00,1.9661,1.96611,1.96597,1.96611,28600000.0
2007-03-23 14:24:00,1.96615,1.96624,1.96603,1.9661,78899998.0
2007-03-23 14:25:00,1.96623,1.96638,1.96623,1.96635,60700000.0
2007-03-23 14:26:00,1.96642,1.96642,1.96604,1.96604,31500000.0
2007-03-23 14:27:00,1.966,1.96604,1.96591,1.96597,93499998.0
2007-03-23 14:28:00,1.96578,1.96597,1.96573,1.96593,70200000.0
2007-03-23 14:29:00,1.9661,1.96615,1.96605,1.96605,73300000.0
2007-03-23 14:30:00,1.96627,1.96631,1.96615,1.9663,36000000.0
2007-03-23 14:31:00,1.9663,1.9663,1.96617,1.96617,63200000.0
2007-03-23 14:32:00,1.96618,1.96664,1.96618,1.96652,70700000.0
2007-03-23 14:33:00,1.96669,1.96704,1.96669,1.96693,87200001.0
2007-03-23 14:34:00,1.96693,1.96704,1.96667,1.96672,49100000.0
2007-03-23 14:35:00,1.96677,1.96701,1.96666,1.967,25100000.0
2007-03-23 14:36:00,1.96707,1.96709,1.96681,1.96681,55400001.0
2007-03-23 14:37:00,1.96674,1.96674,1.96652,1.96652,122199998.0
2007-03-23 14:38:00,1.96646,1.96661,1.96646,1.96653,39500000.0
2007-03-23 14:39:00,1.96647,1.96647,1.96598,1.96598,60700000.0
2007-03-23 14:40:00,1.96596,1.96596,1.96583,1.9659,83100000.0
2007-03-23 14:41:00,1.96596,1.96598,1.96592,1.96598,40400000.0
2007-03-23 14:42:00,1.96601,1.96617,1.96596,1.96615,32000000.0
2007-03-23 14:43:00,1.96602,1.96619,1.96602,1.96611,42200000.0
2007-03-23 14:44:00,1.96621,1.96642,1.96616,1.96642,44500000.0
2007-03-23 14:45:00,1.9665,1.96672,1.9665,1.96672,51000000.0
2007-03-23 14:46:00,1.96675,1.96678,1.96661,1.96672,83700002.0
2007-03-23 14:47:00,1.96684,1.96702,1.96684,1.96688,132099999.0
2007-03-23 14:48:00,1.96686,1.96686,1.96655,1.96655,62899999.0
2007-03-23 14:49:00,1.96645,1.96645,1.96625,1.96625,21500000.0
2007-03-23 14:50:00,1.96623,1.96623,1.96607,1.96611,58499999.0
2007-03-23 14:51:00,1.96617,1.96618,1.96582,1.96584,43750000.0
2007-03-23 14:52:00,1.9659,1.96606,1.9659,1.96603,105200001.0
2007-03-23 14:53:00,1.9662,1.9664,1.9662,1.96638,50700000.0
2007-03-23 14:54:00,1.96627,1.96627,1.96617,1.9662,76399998.0
2007-03-23 14:55:00,1.96618,1.96618,1.96602,1.96602,39500000.0
2007-03-23 14:56:00,1.96597,1.96597,1.96578,1.96593,116400002.0
2007-03-23 14:57:00,1.96598,1.966,1.96575,1.96584,56000000.0
2007-03-23 14:58:00,1.96595,1.96603,1.96585,1.96603,78699999.0
2007-03-23 14:59:00,1.96604,1.96604,1.96596,1.96599,41000000.0
2007-03-23 15:00:00,1.96602,1.9661,1.96596,1.96604,84200001.0
2007-03-23 15:01:00,1.96598,1.96615,1.96598,1.96604,49700001.0
2007-03-23 15:02:00,1.96615,1.96626,1.96608,1.96608,44100000.0
2007-03-23 15:03:00,1.96621,1.96628,1.96618,1.96627,46400001.0
2007-03-23 15:04:00,1.96622,1.96625,1.96615,1.96624,49000000.0
2007-03-23 15:05:00,1.96626,1.96657,1.96621,1.96657,34200000.0
2007-03-23 15:06:00,1.96642,1.96654,1.9663,1.96637,79200001.0
2007-03-23 15:07:00,1.96632,1.96632,1.96614,1.96618,80300001.0
2007-03-23 15:08:00,1.96607,1.96625,1.96605,1.96605,62100000.0
2007-03-23 15:09:00,1.96607,1.9662,1.96604,1.9662,89399999.0
2007-03-23 15:10:00,1.96612,1.96624,1.96608,1.96612,76000000.0
2007-03-23 15:11:00,1.96614,1.96622,1.96606,1.96609,38400000.0
2007-03-23 15:12:00,1.96619,1.96628,1.96617,1.9662,39800000.0
2007-03-23 15:13:00,1.96623,1.96623,1.96608,1.96622,88000002.0
2007-03-23 15:14:00,1.96621,1.96624,1.96615,1.96624,75799999.0
2007-03-23 15:15:00,1.96617,1.96617,1.96587,1.96589,62049999.0
2007-03-23 15:16:00,1.96585,1.96599,1.96585,1.96595,55799999.0
2007-03-23 15:17:00,1.96592,1.96598,1.96588,1.96588,79500002.0
2007-03-23 15:18:00,1.9659,1.96594,1.96583,1.96592,145600004.0
2007-03-23 15:19:00,1.96588,1.96589,1.96573,1.9658,61700000.0
2007-03-23 15:20:00,1.96593,1.96623,1.96592,1.96623,78300001.0
2007-03-23 15:21:00,1.96628,1.96634,1.9661,1.96611,64000000.0
2007-03-23 15:22:00,1.96613,1.96629,1.96602,1.96629,80700000.0
2007-03-23 15:23:00,1.96632,1.96632,1.9662,1.9662,56100000.0
2007-03-23 15:24:00,1.96627,1.9663,1.96619,1.96625,49600000.0
2007-03-23 15:25:00,1.9662,1.9662,1.96591,1.96609,83900000.0
2007-03-23 15:26:00,1.966,1.966,1.96586,1.96588,27100000.0
2007-03-23 15:27:00,1.96588,1.96612,1.96587,1.96612,37000000.0
2007-03-23 15:28:00,1.96614,1.96614,1.96601,1.96601,21400000.0
2007-03-23 15:29:00,1.96615,1.9663,1.96615,1.96618,103500003.0
2007-03-23 15:30:00,1.96625,1.96637,1.96623,1.96623,47500000.0
2007-03-23 15:31:00,1.9663,1.96644,1.96629,1.96638,82700000.0
2007-03-23 15:32:00,1.96627,1.96643,1.96625,1.96627,98399998.0
2007-03-23 15:33:00,1.96628,1.96628,1.9661,1.96619,60600000.0
2007-03-23 15:34:00,1.96625,1.96639,1.96623,1.96623,62400000.0
2007-03-23 15:35:00,1.96622,1.96626,1.96609,1.96619,68600000.0
2007-03-23 15:36:00,1.9661,1.96615,1.9661,1.9661,57799999.0
2007-03-23 15:37:00,1.96607,1.96607,1.96584,1.96595,60269998.0
2007-03-23 15:38:00,1.96597,1.96608,1.96585,1.96592,38100000.0
2007-03-23 15:39:00,1.96581,1.96581,1.96535,1.96539,70700003.0
2007-03-23 15:40:00,1.96544,1.96576,1.96544,1.96576,50400000.0
2007-03-23 15:41:00,1.96582,1.9659,1.96574,1.96575,50099999.0
2007-03-23 15:42:00,1.96576,1.96594,1.96573,1.96578,122600000.0
2007-03-23 15:43:00,1.96572,1.96584,1.96542,1.96542,114800002.0
2007-03-23 15:44:00,1.96552,1.96567,1.96552,1.96567,42700000.0
2007-03-23 15:45:00,1.96566,1.96573,1.96556,1.96573,87700001.0
2007-03-23 15:46:00,1.9657,1.9657,1.96557,1.96559,41000000.0
2007-03-23 15:47:00,1.96553,1.96557,1.96529,1.96529,34500000.0
2007-03-23 15:48:00,1.96531,1.96537,1.9652,1.96529,85349999.0
2007-03-23 15:49:00,1.96523,1.96538,1.96522,1.96535,87799999.0
2007-03-23 15:50:00,1.96534,1.96548,1.96534,1.96539,78200000.0
2007-03-23 15:51:00,1.96544,1.9657,1.96544,1.9657,45800000.0
2007-03-23 15:52:00,1.96572,1.96574,1.96564,1.96568,98900000.0
2007-03-23 15:53:00,1.96569,1.96577,1.96563,1.96577,67200000.0
2007-03-23 15:54:00,1.9658,1.96588,1.9658,1.96588,88799999.0
2007-03-23 15:55:00,1.96594,1.96596,1.96588,1.96588,62200000.0
2007-03-23 15:56:00,1.96583,1.96583,1.96575,1.96576,49800000.0
2007-03-23 15:57:00,1.96579,1.96583,1.96569,1.96583,35399999.0
2007-03-23 15:58:00,1.96575,1.96579,1.96569,1.96575,72000001.0
2007-03-23 15:59:00,1.9657,1.96589,1.96564,1.96565,66600001.0
2007-03-23 16:00:00,1.96493,1.96493,1.96304,1.96304,29500000.0
2007-03-23 16:01:00,1.96315,1.96426,1.96292,1.96425,113300001.0
2007-03-23 16:02:00,1.96402,1.96402,1.96347,1.96347,29799999.0
2007-03-23 16:03:00,1.96359,1.964,1.96358,1.964,42699999.0
2007-03-23 16:04:00,1.96418,1.96422,1.96399,1.96399,58500000.0
2007-03-23 16:05:00,1.96397,1.96397,1.96376,1.96385,76400000.0
2007-03-23 16:06:00,1.96395,1.9645,1.96395,1.96427,59600000.0
2007-03-23 16:07:00,1.96405,1.96432,1.96397,1.96429,40000000.0
2007-03-23 16:08:00,1.96435,1.96435,1.96401,1.96408,38200000.0
2007-03-23 16:09:00,1.96392,1.96392,1.96349,1.96349,22600000.0
2007-03-23 16:10:00,1.9635,1.96361,1.96349,1.96356,52600001.0
2007-03-23 16:11:00,1.96347,1.96348,1.96341,1.96348,31800000.0
2007-03-23 16:12:00,1.96355,1.96364,1.96352,1.96352,79000001.0
2007-03-23 16:13:00,1.96352,1.96354,1.96338,1.96345,76700000.0
2007-03-23 16:14:00,1.96315,1.96315,1.96253,1.96255,36200000.0
2007-03-23 16:15:00,1.96248,1.96248,1.96177,1.96177,95500000.0
2007-03-23 16:16:00,1.96178,1.96221,1.96178,1.96207,51699999.0
2007-03-23 16:17:00,1.9618,1.96187,1.9613,1.9613,73099999.0
2007-03-23 16:18:00,1.96119,1.96205,1.96116,1.96205,57100000.0
2007-03-23 16:19:00,1.9621,1.9621,1.96191,1.96209,11100000.0
2007-03-23 16:20:00,1.96187,1.96212,1.96184,1.96212,30200000.0
2007-03-23 16:21:00,1.962,1.962,1.96154,1.96174,44700000.0
2007-03-23 16:22:00,1.96175,1.96175,1.96135,1.96147,68200000.0
2007-03-23 16:23:00,1.96153,1.96174,1.96148,1.96161,80500000.0
2007-03-23 16:24:00,1.96153,1.96165,1.96145,1.9616,102800001.0
2007-03-23 16:25:00,1.96161,1.96181,1.96161,1.96181,47399999.0
2007-03-23 16:26:00,1.96183,1.96185,1.96176,1.96185,30700000.0
2007-03-23 16:27:00,1.96186,1.962,1.96183,1.96189,34499999.0
2007-03-23 16:28:00,1.96197,1.96213,1.96184,1.96197,68199999.0
2007-03-23 16:29:00,1.96232,1.96238,1.96232,1.96238,8700000.0
2007-03-23 16:30:00,1.96239,1.96255,1.96229,1.96235,59200000.0
2007-03-23 16:31:00,1.96244,1.96254,1.96235,1.96247,60099999.0
2007-03-23 16:32:00,1.96255,1.96259,1.96249,1.9625,16700000.0
2007-03-23 16:33:00,1.96216,1.96222,1.96184,1.96184,52100000.0
2007-03-23 16:34:00,1.96162,1.96179,1.96158,1.96179,54999999.0
2007-03-23 16:35:00,1.96189,1.96189,1.96169,1.9618,114299998.0
2007-03-23 16:36:00,1.96175,1.96194,1.96173,1.96183,51800000.0
2007-03-23 16:37:00,1.96175,1.96175,1.96119,1.96122,80199999.0
2007-03-23 16:38:00,1.96107,1.96119,1.9606,1.96068,60300001.0
2007-03-23 16:39:00,1.96061,1.96089,1.95999,1.95999,52100000.0
2007-03-23 16:40:00,1.95986,1.96036,1.95986,1.96036,45200000.0
2007-03-23 16:41:00,1.96007,1.96038,1.9595,1.9595,92700000.0
2007-03-23 16:42:00,1.95964,1.95988,1.95964,1.95988,68100000.0
2007-03-23 16:43:00,1.96005,1.96019,1.95963,1.95963,68900000.0
2007-03-23 16:44:00,1.9593,1.9593,1.9586,1.95883,67400000.0
2007-03-23 16:45:00,1.95882,1.9592,1.95876,1.95912,101100000.0
2007-03-23 16:46:00,1.95924,1.95966,1.95924,1.95958,87200000.0
2007-03-23 16:47:00,1.95964,1.95975,1.95955,1.95959,107100001.0
2007-03-23 16:48:00,1.95973,1.96011,1.95973,1.96011,29500000.0
2007-03-23 16:49:00,1.96002,1.96002,1.9598,1.95992,64699998.0
2007-03-23 16:50:00,1.96006,1.96007,1.95996,1.96,61500000.0
2007-03-23 16:51:00,1.96004,1.96039,1.96004,1.96035,78800001.0
2007-03-23 16:52:00,1.96061,1.9613,1.96055,1.9613,84599999.0
2007-03-23 16:53:00,1.96122,1.9613,1.96106,1.96123,63000001.0
2007-03-23 16:54:00,1.96109,1.96117,1.96098,1.96098,81399999.0
2007-03-23 16:55:00,1.9611,1.9611,1.96086,1.96098,41800000.0
2007-03-23 16:56:00,1.96107,1.96116,1.96103,1.96111,33600001.0
2007-03-23 16:57:00,1.96118,1.96134,1.96106,1.96113,90799999.0
2007-03-23 16:58:00,1.96104,1.96109,1.96083,1.96097,75800000.0
2007-03-23 16:59:00,1.9609,1.9609,1.95995,1.96014,80400000.0
2007-03-23 17:00:00,1.95993,1.96003,1.95983,1.95992,87999999.0
2007-03-23 17:01:00,1.95999,1.9602,1.95997,1.9602,70600000.0
2007-03-23 17:02:00,1.96022,1.96035,1.96013,1.96028,98699999.0
2007-03-23 17:03:00,1.96045,1.96079,1.96045,1.96069,65100000.0
2007-03-23 17:04:00,1.9606,1.96061,1.9603,1.96041,106400000.0
2007-03-23 17:05:00,1.96035,1.96051,1.96023,1.96023,67000001.0
2007-03-23 17:06:00,1.96029,1.96061,1.96029,1.96057,43100000.0
2007-03-23 17:07:00,1.96063,1.96087,1.96063,1.96086,38700000.0
2007-03-23 17:08:00,1.96082,1.96113,1.96082,1.96109,35500000.0
2007-03-23 17:09:00,1.9611,1.9611,1.961,1.96105,59800000.0
2007-03-23 17:10:00,1.96109,1.96127,1.96107,1.96118,24200000.0
2007-03-23 17:11:00,1.96115,1.96137,1.96115,1.96135,100200000.0
2007-03-23 17:12:00,1.9614,1.96158,1.9614,1.96157,63100000.0
2007-03-23 17:13:00,1.96138,1.96138,1.96079,1.96082,68000000.0
2007-03-23 17:14:00,1.96098,1.96118,1.96098,1.96118,55400000.0
2007-03-23 17:15:00,1.96111,1.9614,1.96111,1.9614,57100000.0
2007-03-23 17:16:00,1.96134,1.96146,1.96105,1.96146,64700000.0
2007-03-23 17:17:00,1.9614,1.96141,1.96128,1.96128,68299999.0
2007-03-23 17:18:00,1.96125,1.96136,1.96122,1.96131,68900001.0
2007-03-23 17:19:00,1.96137,1.96163,1.96137,1.96153,57400000.0
2007-03-23 17:20:00,1.96155,1.96171,1.9614,1.96158,60100000.0
2007-03-23 17:21:00,1.9615,1.9615,1.96123,1.96133,30400000.0
2007-03-23 17:22:00,1.96127,1.96148,1.96127,1.96146,57699998.0
2007-03-23 17:23:00,1.96147,1.96165,1.96147,1.9615,59000000.0
2007-03-23 17:24:00,1.96152,1.9616,1.96142,1.96153,83500000.0
2007-03-23 17:25:00,1.96158,1.96164,1.96152,1.9616,96700000.0
2007-03-23 17:26:00,1.96162,1.96167,1.96156,1.96167,30500000.0
2007-03-23 17:27:00,1.96198,1.96204,1.96198,1.96204,21100000.0
2007-03-23 17:28:00,1.96225,1.96225,1.962,1.96207,51399999.0
2007-03-23 17:29:00,1.96205,1.96209,1.96194,1.96208,58299999.0
2007-03-23 17:30:00,1.96211,1.96252,1.96211,1.96252,98299999.0
2007-03-23 17:31:00,1.96247,1.96247,1.96217,1.9622,83400000.0
2007-03-23 17:32:00,1.96215,1.96236,1.96215,1.96236,46200000.0
2007-03-23 17:33:00,1.96242,1.96251,1.96236,1.96244,66100000.0
2007-03-23 17:34:00,1.96242,1.96242,1.96213,1.96213,66699999.0
2007-03-23 17:35:00,1.96207,1.96249,1.96207,1.96238,67500001.0
2007-03-23 17:36:00,1.96236,1.96252,1.96235,1.96252,66700000.0
2007-03-23 17:37:00,1.96243,1.96243,1.96202,1.96205,84099999.0
2007-03-23 17:38:00,1.96202,1.96204,1.9618,1.9618,20100000.0
2007-03-23 17:39:00,1.96176,1.96176,1.96156,1.96156,76500001.0
2007-03-23 17:40:00,1.96162,1.96183,1.96162,1.96172,60500000.0
2007-03-23 17:41:00,1.96177,1.96179,1.9617,1.9617,57299999.0
2007-03-23 17:42:00,1.9617,1.96175,1.96158,1.96172,69400000.0
2007-03-23 17:43:00,1.9617,1.9617,1.96149,1.96162,105499999.0
2007-03-23 17:44:00,1.96155,1.96155,1.96147,1.96149,4500000.0
2007-03-23 17:45:00,1.96141,1.96141,1.96117,1.96128,50800000.0
2007-03-23 17:46:00,1.9612,1.96133,1.9612,1.96133,62299998.0
2007-03-23 17:47:00,1.96128,1.96161,1.96128,1.96161,87000003.0
2007-03-23 17:48:00,1.96164,1.96175,1.96163,1.96165,50100000.0
2007-03-23 17:49:00,1.96175,1.96185,1.96171,1.96185,72299999.0
2007-03-23 17:50:00,1.96173,1.96181,1.96167,1.96167,96300001.0
2007-03-23 17:51:00,1.96164,1.96164,1.96154,1.96159,34500001.0
2007-03-23 17:52:00,1.96159,1.96179,1.96157,1.96177,40600000.0
2007-03-23 17:53:00,1.96164,1.9618,1.96162,1.9618,25100000.0
2007-03-23 17:54:00,1.96187,1.96196,1.96181,1.96193,37600000.0
2007-03-23 17:55:00,1.96189,1.96189,1.96179,1.96182,61800000.0
2007-03-23 17:56:00,1.96192,1.96243,1.96192,1.96243,24900000.0
2007-03-23 17:57:00,1.96245,1.9626,1.9624,1.96242,138100000.0
2007-03-23 17:58:00,1.96243,1.9626,1.96243,1.96252,98000001.0
2007-03-23 17:59:00,1.96238,1.96265,1.96226,1.96265,35600000.0
2007-03-23 18:00:00,1.96296,1.96298,1.9629,1.96298,36000000.0
2007-03-23 18:01:00,1.96318,1.9634,1.96313,1.96327,832200000.0
2007-03-23 18:02:00,1.96323,1.96324,1.96311,1.96316,1243999996.0
2007-03-23 18:03:00,1.96318,1.96348,1.96318,1.96338,1340099996.0
2007-03-23 18:04:00,1.96347,1.96353,1.96341,1.96341,806899998.0
2007-03-23 18:05:00,1.96337,1.96348,1.96331,1.96341,902750000.0
2007-03-23 18:06:00,1.96339,1.96346,1.96332,1.96345,981899997.0
2007-03-23 18:07:00,1.96347,1.96379,1.9634,1.96364,1180199999.0
2007-03-23 18:08:00,1.9637,1.96419,1.9637,1.96406,1156499996.0
2007-03-23 18:09:00,1.96391,1.96391,1.96358,1.96365,385749999.0
2007-03-23 18:10:00,1.96375,1.9638,1.96364,1.96372,768200003.0
2007-03-23 18:11:00,1.96368,1.9638,1.96362,1.96376,586499999.0
2007-03-23 18:12:00,1.96371,1.96371,1.96333,1.96333,720600000.0
2007-03-23 18:13:00,1.96332,1.96357,1.96331,1.96357,508699996.0
2007-03-23 18:14:00,1.96362,1.96362,1.9634,1.96342,842800006.0
2007-03-23 18:15:00,1.96347,1.96353,1.96339,1.96345,940100000.0
2007-03-23 18:16:00,1.96345,1.96349,1.96323,1.96323,615470000.0
2007-03-23 18:17:00,1.96327,1.96348,1.96314,1.96347,515699999.0
2007-03-23 18:18:00,1.9635,1.96359,1.96338,1.96356,750799995.0
2007-03-23 18:19:00,1.96364,1.96367,1.96351,1.96358,443700000.0
2007-03-23 18:20:00,1.96358,1.96369,1.96348,1.96348,421600001.0
2007-03-23 18:21:00,1.96341,1.96341,1.96316,1.96332,804599998.0
2007-03-23 18:22:00,1.96315,1.96329,1.9628,1.96308,606200004.0
2007-03-23 18:23:00,1.96329,1.96339,1.96319,1.96326,950199998.0
2007-03-23 18:24:00,1.96325,1.96338,1.96306,1.96331,965500003.0
2007-03-23 18:25:00,1.96327,1.96355,1.96319,1.96343,569299997.0
2007-03-23 18:26:00,1.96342,1.96357,1.96335,1.9635,528099995.0
2007-03-23 18:27:00,1.96348,1.96348,1.96331,1.96337,610300002.0
2007-03-23 18:28:00,1.96335,1.96339,1.96328,1.96338,394600001.0
2007-03-23 18:29:00,1.96334,1.96344,1.96327,1.96342,713299997.0
2007-03-23 18:30:00,1.96342,1.96343,1.96325,1.96336,619900000.0
2007-03-23 18:31:00,1.96337,1.9635,1.96325,1.9635,569399998.0
2007-03-23 18:32:00,1.96348,1.96356,1.96339,1.9635,381400000.0
2007-03-23 18:33:00,1.96347,1.96356,1.96337,1.96337,730099997.0
2007-03-23 18:34:00,1.96337,1.96343,1.96312,1.96312,611400001.0
2007-03-23 18:35:00,1.96301,1.9631,1.9619,1.96196,271900000.0
2007-03-23 18:36:00,1.9617,1.96206,1.96165,1.96205,124099998.0
2007-03-23 18:37:00,1.96205,1.96214,1.96197,1.96201,130300002.0
2007-03-23 18:38:00,1.96208,1.96208,1.96185,1.96207,228600002.0
2007-03-23 18:39:00,1.962,1.96206,1.96195,1.96204,361099999.0
2007-03-23 18:40:00,1.96199,1.96199,1.96177,1.96188,385100001.0
2007-03-23 18:41:00,1.9619,1.96194,1.96175,1.96177,427700001.0
2007-03-23 18:42:00,1.96175,1.96183,1.96158,1.96161,110200000.0
2007-03-23 18:43:00,1.96168,1.96169,1.96155,1.96162,143999999.0
2007-03-23 18:44:00,1.96168,1.96197,1.96168,1.96187,431100000.0
2007-03-23 18:45:00,1.96184,1.96184,1.96164,1.96173,212599998.0
2007-03-23 18:46:00,1.96175,1.9618,1.96162,1.96162,199499996.0
2007-03-23 18:47:00,1.96161,1.96184,1.96161,1.9618,190449999.0
2007-03-23 18:48:00,1.9618,1.96211,1.9618,1.96185,288399999.0
2007-03-23 18:49:00,1.96184,1.96204,1.96184,1.96188,123700001.0
2007-03-23 18:50:00,1.96192,1.96207,1.9618,1.96186,197899998.0
2007-03-23 18:51:00,1.96202,1.96224,1.96196,1.96207,470000000.0
2007-03-23 18:52:00,1.96196,1.96225,1.96183,1.9622,516000000.0
2007-03-23 18:53:00,1.96217,1.96217,1.96206,1.96212,494300001.0
2007-03-23 18:54:00,1.96217,1.96217,1.9619,1.96203,244499998.0
2007-03-23 18:55:00,1.9621,1.9623,1.96203,1.96203,638100003.0
2007-03-23 18:56:00,1.96197,1.96202,1.96177,1.96202,222800001.0
2007-03-23 18:57:00,1.96199,1.96203,1.96174,1.96195,402249998.0
2007-03-23 18:58:00,1.96192,1.96199,1.9618,1.9618,589350002.0
2007-03-23 18:59:00,1.96179,1.9621,1.9617,1.96204,498199998.0
2007-03-23 19:00:00,1.96207,1.96213,1.96196,1.962,218699999.0
2007-03-23 19:01:00,1.96199,1.96214,1.96199,1.96203,52500000.0
2007-03-23 19:02:00,1.96206,1.96242,1.96206,1.96242,339600003.0
2007-03-23 19:03:00,1.96253,1.96274,1.96243,1.96253,620349995.0
2007-03-23 19:04:00,1.96258,1.96258,1.96245,1.96247,254700002.0
2007-03-23 19:05:00,1.96247,1.96263,1.96247,1.96263,133870002.0
2007-03-23 19:06:00,1.96265,1.96279,1.96249,1.96272,701300001.0
2007-03-23 19:07:00,1.96262,1.96272,1.96259,1.96267,378000000.0
2007-03-23 19:08:00,1.9626,1.96267,1.96252,1.96265,455499998.0
2007-03-23 19:09:00,1.96262,1.96262,1.96245,1.96246,262899999.0
2007-03-23 19:10:00,1.9625,1.96265,1.96248,1.96257,335599999.0
2007-03-23 19:11:00,1.96258,1.9626,1.96249,1.96256,107000002.0
2007-03-23 19:12:00,1.96272,1.96306,1.96272,1.96306,214800001.0
2007-03-23 19:13:00,1.96312,1.96312,1.96282,1.96295,485100002.0
2007-03-23 19:14:00,1.9629,1.96302,1.9629,1.963,294400002.0
2007-03-23 19:15:00,1.96303,1.96303,1.96287,1.9629,344570000.0
2007-03-23 19:16:00,1.9629,1.96293,1.96287,1.9629,125200000.0
2007-03-23 19:17:00,1.96298,1.96332,1.96298,1.96332,310400001.0
2007-03-23 19:18:00,1.96333,1.96333,1.96323,1.96327,271500000.0
2007-03-23 19:19:00,1.96323,1.9633,1.96306,1.96309,353999999.0
2007-03-23 19:20:00,1.96302,1.96314,1.963,1.96302,358600000.0
2007-03-23 19:21:00,1.96305,1.96309,1.96291,1.963,407899996.0
2007-03-23 19:22:00,1.96303,1.96316,1.96303,1.96316,241399997.0
2007-03-23 19:23:00,1.9632,1.96351,1.9632,1.96351,284799999.0
2007-03-23 19:24:00,1.96353,1.96353,1.96328,1.96328,107570000.0
2007-03-23 19:25:00,1.96352,1.96371,1.96352,1.96365,58299999.0
2007-03-23 19:26:00,1.96367,1.96372,1.96357,1.96357,297899999.0
2007-03-23 19:27:00,1.9636,1.96368,1.96355,1.9636,473000002.0
2007-03-23 19:28:00,1.96358,1.96362,1.96347,1.9635,381800001.0
2007-03-23 19:29:00,1.96358,1.96369,1.96357,1.96368,220799999.0
2007-03-23 19:30:00,1.96362,1.96362,1.96301,1.96301,492199996.0
2007-03-23 19:31:00,1.96293,1.96293,1.9626,1.9626,310000002.0
2007-03-23 19:32:00,1.96258,1.96275,1.96258,1.96267,407099999.0
2007-03-23 19:33:00,1.96273,1.96291,1.96273,1.96285,223099997.0
2007-03-23 19:34:00,1.96278,1.96282,1.96271,1.96279,228400000.0
2007-03-23 19:35:00,1.96278,1.96286,1.96272,1.96285,421899998.0
2007-03-23 19:36:00,1.96284,1.96284,1.96266,1.96277,376099997.0
2007-03-23 19:37:00,1.96275,1.96293,1.96272,1.96272,224550001.0
2007-03-23 19:38:00,1.96268,1.96268,1.96255,1.96255,130999999.0
2007-03-23 19:39:00,1.96258,1.96268,1.96247,1.96262,190099999.0
2007-03-23 19:40:00,1.96252,1.96261,1.96242,1.96242,414200001.0
2007-03-23 19:41:00,1.96225,1.96225,1.96202,1.96213,346200000.0
2007-03-23 19:42:00,1.96203,1.96219,1.96203,1.96212,251000003.0
2007-03-23 19:43:00,1.9621,1.96212,1.96203,1.96205,196800000.0
2007-03-23 19:44:00,1.96204,1.96213,1.96194,1.96195,529699998.0
2007-03-23 19:45:00,1.962,1.9621,1.96191,1.96203,141499998.0
2007-03-23 19:46:00,1.96207,1.96213,1.96204,1.9621,340599999.0
2007-03-23 19:47:00,1.9621,1.96212,1.96208,1.9621,55500000.0
2007-03-23 19:48:00,1.96212,1.96221,1.96211,1.96211,212400000.0
2007-03-23 19:49:00,1.96215,1.96215,1.96208,1.96215,294800000.0
2007-03-23 19:50:00,1.96215,1.96215,1.96208,1.9621,268450000.0
2007-03-23 19:51:00,1.9621,1.96215,1.96203,1.96215,282900000.0
2007-03-23 19:52:00,1.96214,1.96214,1.96204,1.96208,148099999.0
2007-03-23 19:53:00,1.96217,1.96221,1.96217,1.9622,59099999.0
2007-03-23 19:54:00,1.96222,1.96236,1.96222,1.96228,167600000.0
2007-03-23 19:55:00,1.96225,1.96232,1.96225,1.96227,115999999.0
2007-03-23 19:56:00,1.9622,1.9622,1.96197,1.96214,332399998.0
2007-03-23 19:57:00,1.9621,1.96218,1.96203,1.96203,361999999.0
2007-03-23 19:58:00,1.96203,1.96218,1.96203,1.9621,422300004.0
2007-03-23 19:59:00,1.96208,1.96214,1.96208,1.96212,248099999.0
2007-03-23 20:00:00,1.96207,1.96207,1.96193,1.96205,177600000.0
2007-03-23 20:01:00,1.96205,1.96205,1.962,1.96205,172700001.0
2007-03-23 20:02:00,1.962,1.962,1.96171,1.96182,183199999.0
2007-03-23 20:03:00,1.96167,1.96188,1.96161,1.96167,93700000.0
2007-03-23 20:04:00,1.96165,1.96175,1.96164,1.96175,217600000.0
2007-03-23 20:05:00,1.96173,1.96176,1.96169,1.96172,202020001.0
2007-03-23 20:06:00,1.96172,1.9618,1.96167,1.96171,206300000.0
2007-03-23 20:07:00,1.96168,1.96173,1.96162,1.96162,150499998.0
2007-03-23 20:08:00,1.96164,1.96171,1.96139,1.96144,274500000.0
2007-03-23 20:09:00,1.96136,1.96143,1.96132,1.96138,131800000.0
2007-03-23 20:10:00,1.96138,1.96138,1.96123,1.96135,119200001.0
2007-03-23 20:11:00,1.96144,1.96144,1.96136,1.96137,28000000.0
2007-03-23 20:12:00,1.9613,1.96137,1.96122,1.9613,344599999.0
2007-03-23 20:13:00,1.96128,1.96138,1.96125,1.96125,148900001.0
2007-03-23 20:14:00,1.96132,1.96144,1.96132,1.9614,137799999.0
2007-03-23 20:15:00,1.9614,1.96148,1.96137,1.96142,494799993.0
2007-03-23 20:16:00,1.96137,1.96145,1.96134,1.96137,133800002.0
2007-03-23 20:17:00,1.96135,1.96138,1.9613,1.9613,58599999.0
2007-03-23 20:18:00,1.96143,1.96158,1.96143,1.9615,163100002.0
2007-03-23 20:19:00,1.96157,1.96197,1.96157,1.96192,70300000.0
2007-03-23 20:20:00,1.96202,1.96211,1.96199,1.96208,201700001.0
2007-03-23 20:21:00,1.96207,1.96207,1.96184,1.96184,133300001.0
2007-03-23 20:22:00,1.96183,1.96196,1.96183,1.96191,159199998.0
2007-03-23 20:23:00,1.96191,1.96205,1.96186,1.96195,422499993.0
2007-03-23 20:24:00,1.96194,1.96194,1.96176,1.96179,112900000.0
2007-03-23 20:25:00,1.96183,1.96183,1.96164,1.96182,588000001.0
2007-03-23 20:26:00,1.96179,1.96183,1.96162,1.96169,521500001.0
2007-03-23 20:27:00,1.96176,1.96181,1.9617,1.96171,229900000.0
2007-03-23 20:28:00,1.96159,1.9616,1.96142,1.96142,358099997.0
2007-03-23 20:29:00,1.96147,1.96179,1.96147,1.9616,156400000.0
2007-03-23 20:30:00,1.96154,1.96156,1.96131,1.96156,773249998.0
2007-03-23 20:31:00,1.96156,1.96171,1.96154,1.96154,591500000.0
2007-03-23 20:32:00,1.96147,1.96165,1.96147,1.96148,683500004.0
2007-03-23 20:33:00,1.96157,1.96227,1.96157,1.96207,181899999.0
2007-03-23 20:34:00,1.96213,1.96213,1.96197,1.962,108000001.0
2007-03-23 20:35:00,1.96198,1.96201,1.96188,1.96188,94900000.0
2007-03-23 20:36:00,1.9619,1.96195,1.96188,1.96195,136900002.0
2007-03-23 20:37:00,1.9619,1.96195,1.96188,1.96188,210200001.0
2007-03-23 20:38:00,1.96182,1.96186,1.96163,1.96163,252500001.0
2007-03-23 20:39:00,1.96162,1.96162,1.96147,1.96157,241800003.0
2007-03-23 20:40:00,1.96155,1.96156,1.96145,1.96147,123400000.0
2007-03-23 20:41:00,1.9614,1.9616,1.9614,1.96153,160499999.0
2007-03-23 20:42:00,1.96149,1.9616,1.96149,1.96154,94500002.0
2007-03-23 20:43:00,1.96149,1.96163,1.96142,1.96142,268399996.0
2007-03-23 20:44:00,1.96137,1.96137,1.96123,1.96134,362800001.0
2007-03-23 20:45:00,1.96133,1.96133,1.96122,1.96122,68800001.0
2007-03-23 20:46:00,1.96122,1.96131,1.96122,1.96126,82400002.0
2007-03-23 20:47:00,1.96117,1.96124,1.96108,1.96124,482400000.0
2007-03-23 20:48:00,1.96121,1.96121,1.96114,1.96116,184800000.0
2007-03-23 20:49:00,1.96117,1.96123,1.96113,1.96123,96600000.0
2007-03-23 20:50:00,1.96125,1.96134,1.96121,1.9613,385000000.0
2007-03-23 20:51:00,1.9613,1.9613,1.96106,1.96106,301699998.0
2007-03-23 20:52:00,1.96097,1.96112,1.96093,1.96093,222900001.0
2007-03-23 20:53:00,1.96096,1.96108,1.96092,1.96105,593599998.0
2007-03-23 20:54:00,1.96111,1.9612,1.96105,1.96105,388299996.0
2007-03-23 20:55:00,1.96107,1.96119,1.96107,1.9611,339500004.0
2007-03-23 20:56:00,1.96111,1.96121,1.96105,1.96105,532999996.0
2007-03-23 20:57:00,1.96099,1.96104,1.96087,1.96099,647900002.0
2007-03-23 20:58:00,1.96105,1.96105,1.96087,1.96092,212699999.0
2007-03-23 20:59:00,1.96088,1.96114,1.96086,1.96114,585999994.0
2007-03-23 21:00:00,1.96127,1.96133,1.9612,1.96133,397299999.0
2007-03-23 21:01:00,1.96127,1.96127,1.96104,1.96104,359300004.0
2007-03-23 21:02:00,1.961,1.96109,1.96094,1.96098,203900000.0
2007-03-23 21:03:00,1.9609,1.96099,1.96084,1.9609,116500001.0
2007-03-23 21:04:00,1.961,1.96104,1.96093,1.96101,179399999.0
2007-03-23 21:05:00,1.96102,1.9612,1.96102,1.96111,208299999.0
2007-03-23 21:06:00,1.9611,1.9612,1.9611,1.96119,140570000.0
2007-03-23 21:07:00,1.9612,1.96125,1.96115,1.96125,112400000.0
2007-03-23 21:08:00,1.96123,1.96123,1.96117,1.96117,127400001.0
2007-03-23 21:09:00,1.9611,1.9612,1.961,1.96105,76769999.0
2007-03-23 21:10:00,1.96109,1.96109,1.96095,1.96095,127100002.0
2007-03-23 21:11:00,1.9609,1.96111,1.9609,1.96095,90800001.0
2007-03-23 21:12:00,1.96095,1.96097,1.9609,1.96095,91200001.0
2007-03-23 21:13:00,1.9609,1.96101,1.96088,1.96088,191800001.0
2007-03-23 21:14:00,1.9609,1.96095,1.96085,1.9609,227599999.0
2007-03-23 21:15:00,1.96095,1.96103,1.96088,1.96095,223499998.0
2007-03-23 21:16:00,1.96098,1.961,1.96096,1.96099,65999998.0
2007-03-23 21:17:00,1.96099,1.96099,1.9609,1.96095,175000002.0
2007-03-23 21:18:00,1.96091,1.961,1.96083,1.96092,102346995.0
2007-03-23 21:19:00,1.96083,1.96083,1.96071,1.96075,81900001.0
2007-03-23 21:20:00,1.96078,1.96091,1.96075,1.96082,344500001.0
2007-03-23 21:21:00,1.96082,1.96089,1.96072,1.96072,156899999.0
2007-03-23 21:22:00,1.96072,1.96092,1.96072,1.9608,195100000.0
2007-03-23 21:23:00,1.9608,1.96101,1.96078,1.96101,68700000.0
2007-03-23 21:24:00,1.96092,1.96099,1.96088,1.96099,204400000.0
2007-03-23 21:25:00,1.96098,1.96098,1.96085,1.96096,206599998.0
2007-03-23 21:26:00,1.96097,1.96098,1.96092,1.96098,87899999.0
2007-03-23 21:27:00,1.96089,1.9609,1.96085,1.9609,61770001.0
2007-03-23 21:28:00,1.961,1.96112,1.96098,1.96112,173099997.0
2007-03-23 21:29:00,1.96112,1.96122,1.96112,1.96117,90100000.0
2007-03-23 21:30:00,1.96117,1.96119,1.96099,1.96099,43500000.0
2007-03-23 21:31:00,1.96108,1.96121,1.96108,1.96121,18500000.0
2007-03-23 21:32:00,1.96126,1.96133,1.96117,1.96126,225799999.0
2007-03-23 21:33:00,1.96125,1.96128,1.96117,1.96123,239200001.0
2007-03-23 21:34:00,1.96117,1.96123,1.96108,1.96108,281300004.0
2007-03-23 21:35:00,1.9611,1.9611,1.96105,1.96105,50799999.0
2007-03-23 21:36:00,1.96106,1.96117,1.961,1.961,171899999.0
2007-03-23 21:37:00,1.96098,1.96113,1.96097,1.96113,177100001.0
2007-03-23 21:38:00,1.96115,1.96123,1.96109,1.9611,125000001.0
2007-03-23 21:39:00,1.96121,1.96123,1.96121,1.96123,19000000.0
2007-03-23 21:40:00,1.9612,1.96128,1.96116,1.9612,69299999.0
2007-03-23 21:41:00,1.96125,1.9614,1.96125,1.96132,162899999.0
2007-03-23 21:42:00,1.96132,1.96138,1.96124,1.96138,109000000.0
2007-03-23 21:43:00,1.96123,1.96131,1.96117,1.96131,44999999.0
2007-03-23 21:44:00,1.96135,1.96144,1.96135,1.96142,37800000.0
2007-03-23 21:45:00,1.96151,1.96153,1.96137,1.96137,75700000.0
2007-03-23 21:46:00,1.96138,1.96153,1.96138,1.96153,141699998.0
2007-03-23 21:47:00,1.96154,1.96154,1.96143,1.96143,162999999.0
2007-03-23 21:48:00,1.9614,1.96154,1.96137,1.96154,117199999.0
2007-03-23 21:49:00,1.96156,1.96176,1.96156,1.96176,144799999.0
2007-03-23 21:50:00,1.96178,1.96178,1.96175,1.96175,42900000.0
2007-03-23 21:51:00,1.96179,1.96209,1.96179,1.96203,147399997.0
2007-03-23 21:52:00,1.9622,1.96233,1.96217,1.96233,49399999.0
2007-03-23 21:53:00,1.96228,1.96228,1.96209,1.9621,72200000.0
2007-03-23 21:54:00,1.96213,1.96213,1.96195,1.96195,87799999.0
2007-03-23 21:55:00,1.96196,1.96206,1.96188,1.96192,263100003.0
2007-03-23 21:56:00,1.96188,1.96208,1.96188,1.96197,114999998.0
2007-03-23 21:57:00,1.96193,1.96193,1.9618,1.9618,61200000.0
2007-03-23 21:58:00,1.96182,1.96188,1.96182,1.96188,45900001.0
2007-03-23 21:59:00,1.96191,1.96206,1.96191,1.96194,479999996.0
2007-03-23 22:00:00,1.96192,1.96192,1.96175,1.96175,113500001.0
2007-03-23 22:01:00,1.96173,1.96177,1.96143,1.96156,147200000.0
2007-03-23 22:02:00,1.96155,1.9616,1.9615,1.9616,231199999.0
2007-03-23 22:03:00,1.96156,1.96165,1.96156,1.96157,47600000.0
2007-03-23 22:04:00,1.96149,1.96152,1.96133,1.96133,344300002.0
2007-03-23 22:05:00,1.96129,1.96135,1.96114,1.9612,138999998.0
2007-03-23 22:06:00,1.96116,1.96126,1.9611,1.96126,101499998.0
2007-03-23 22:07:00,1.96143,1.96148,1.96137,1.96137,53700000.0
2007-03-23 22:08:00,1.96138,1.96155,1.96138,1.96155,75800000.0
2007-03-23 22:09:00,1.96152,1.96152,1.96148,1.96148,19200001.0
2007-03-23 22:10:00,1.96137,1.96144,1.96137,1.96144,26400000.0
2007-03-23 22:11:00,1.96143,1.96143,1.96135,1.96136,36400000.0
2007-03-23 22:12:00,1.96132,1.96132,1.96115,1.96115,203599997.0
2007-03-23 22:13:00,1.96117,1.96132,1.96117,1.96132,67700002.0
2007-03-23 22:14:00,1.96125,1.96131,1.9612,1.9612,35499999.0
2007-03-23 22:15:00,1.9611,1.9611,1.96083,1.96087,172999999.0
2007-03-23 22:16:00,1.96113,1.96138,1.96113,1.96132,248900001.0
2007-03-23 22:17:00,1.96128,1.96129,1.96117,1.96125,30000000.0
2007-03-23 22:18:00,1.96126,1.96136,1.96123,1.96125,76199998.0
2007-03-23 22:19:00,1.96103,1.96108,1.96101,1.96108,43600000.0
2007-03-23 22:20:00,1.9613,1.96135,1.96127,1.96127,66200000.0
2007-03-23 22:21:00,1.9613,1.9613,1.96123,1.96125,92400001.0
2007-03-23 22:22:00,1.96126,1.96142,1.96126,1.96142,103700002.0
2007-03-23 22:23:00,1.96128,1.96143,1.96128,1.96135,187700006.0
2007-03-23 22:24:00,1.96144,1.96152,1.96137,1.96152,111399999.0
2007-03-23 22:25:00,1.96163,1.96188,1.96163,1.9617,101100001.0
2007-03-23 22:26:00,1.96175,1.9621,1.96175,1.9621,45200000.0
2007-03-23 22:27:00,1.9621,1.96215,1.96203,1.9621,71800000.0
2007-03-23 22:28:00,1.9621,1.9621,1.96174,1.96174,83499999.0
2007-03-23 22:29:00,1.96205,1.96206,1.96188,1.96188,220800000.0
2007-03-23 22:30:00,1.9617,1.96186,1.9617,1.96183,95800000.0
2007-03-23 22:31:00,1.96179,1.96179,1.96162,1.96162,69900002.0
2007-03-23 22:32:00,1.96165,1.9617,1.96165,1.96165,214900000.0
2007-03-23 22:33:00,1.96156,1.96165,1.96156,1.9616,141500001.0
2007-03-23 22:34:00,1.96157,1.96161,1.96146,1.96153,106100000.0
2007-03-23 22:35:00,1.96155,1.96166,1.96155,1.96166,40900001.0
2007-03-23 22:36:00,1.9615,1.9615,1.9614,1.9614,37800000.0
2007-03-23 22:37:00,1.96151,1.96155,1.96147,1.96147,64500000.0
2007-03-23 22:38:00,1.96133,1.96143,1.96125,1.96143,34800000.0
2007-03-23 22:39:00,1.96143,1.96143,1.96132,1.96132,26900000.0
2007-03-23 22:40:00,1.9613,1.9613,1.96128,1.9613,86800001.0
2007-03-23 22:41:00,1.96134,1.96147,1.96133,1.96139,66500000.0
2007-03-23 22:42:00,1.9614,1.96147,1.96139,1.96147,36400000.0
2007-03-23 22:43:00,1.96137,1.96139,1.96133,1.96137,75700000.0
2007-03-23 22:44:00,1.9614,1.96151,1.9614,1.9615,163700001.0
2007-03-23 22:45:00,1.96155,1.96162,1.96153,1.96162,111800000.0
2007-03-23 22:46:00,1.96163,1.9617,1.96157,1.96157,45700000.0
2007-03-23 22:47:00,1.96151,1.96165,1.96151,1.96164,54599999.0
2007-03-23 22:48:00,1.96168,1.96171,1.96153,1.96153,30100000.0
2007-03-23 22:49:00,1.96137,1.9614,1.96129,1.9614,59100000.0
2007-03-23 22:50:00,1.96147,1.96159,1.96143,1.96149,45100001.0
2007-03-23 22:51:00,1.96148,1.96148,1.96139,1.96143,86100001.0
2007-03-23 22:52:00,1.96157,1.96177,1.96157,1.96177,13100000.0
2007-03-23 22:53:00,1.96174,1.96179,1.96149,1.96172,40900000.0
2007-03-23 22:54:00,1.96172,1.96172,1.96165,1.96165,64500001.0
2007-03-23 22:55:00,1.96167,1.96176,1.96167,1.96176,26100000.0
2007-03-23 22:56:00,1.96172,1.96172,1.96161,1.96161,82900000.0
2007-03-23 22:57:00,1.96163,1.96163,1.96143,1.96146,26800000.0
2007-03-23 22:58:00,1.9613,1.96156,1.9613,1.96156,53700000.0
2007-03-23 22:59:00,1.96147,1.96149,1.96121,1.96122,128999999.0
2007-03-26 00:01:00,1.9601,1.9601,1.9595,1.9595,66400000.0
2007-03-26 00:09:00,1.9594,1.9597,1.9594,1.9597,66400000.0
2007-03-26 00:11:00,1.9595,1.9595,1.9595,1.9595,66400000.0
2007-03-26 00:18:00,1.9597,1.9597,1.9597,1.9597,66400000.0
2007-03-26 00:19:00,1.9598,1.9598,1.9597,1.9597,66400000.0
2007-03-26 00:20:00,1.9598,1.9598,1.9598,1.9598,66400000.0
2007-03-26 00:21:00,1.9597,1.9598,1.9597,1.9598,66400000.0
2007-03-26 00:22:00,1.9597,1.9598,1.9597,1.9598,66400000.0
2007-03-26 00:23:00,1.9597,1.9598,1.9597,1.9598,66400000.0
2007-03-26 00:24:00,1.9597,1.9598,1.9597,1.9598,66400000.0
2007-03-26 00:26:00,1.9597,1.9598,1.9597,1.9598,66400000.0
2007-03-26 00:27:00,1.9597,1.9598,1.9597,1.9598,66400000.0
2007-03-26 00:28:00,1.9597,1.9598,1.9597,1.9598,66400000.0
2007-03-26 00:29:00,1.9597,1.9597,1.9597,1.9597,66400000.0
2007-03-26 00:30:00,1.9598,1.9598,1.9595,1.9595,66400000.0
2007-03-26 00:34:00,1.9597,1.9597,1.9597,1.9597,66400000.0
2007-03-26 00:35:00,1.9595,1.9595,1.9594,1.9594,66400000.0
2007-03-26 00:36:00,1.9595,1.9595,1.9595,1.9595,66400000.0
2007-03-26 00:37:00,1.9594,1.9594,1.9594,1.9594,66400000.0
2007-03-26 00:39:00,1.9595,1.9595,1.9594,1.9594,66400000.0
2007-03-26 00:44:00,1.9595,1.9595,1.9595,1.9595,66400000.0
2007-03-26 00:45:00,1.9594,1.9594,1.9594,1.9594,66400000.0
2007-03-26 00:46:00,1.9591,1.9591,1.9591,1.9591,66400000.0
2007-03-26 00:47:00,1.9588,1.9588,1.9575,1.9575,66400000.0
2007-03-26 00:48:00,1.9576,1.9576,1.957,1.9575,66400000.0
2007-03-26 00:49:00,1.9576,1.958,1.9573,1.9577,66400000.0
2007-03-26 00:50:00,1.9576,1.958,1.9576,1.958,66400000.0
2007-03-26 00:51:00,1.9582,1.9582,1.9579,1.9579,66400000.0
2007-03-26 00:52:00,1.9576,1.9577,1.9576,1.9577,66400000.0
2007-03-26 00:54:00,1.9579,1.9583,1.9579,1.958,66400000.0
2007-03-26 00:55:00,1.9582,1.9583,1.958,1.958,66400000.0
2007-03-26 00:56:00,1.9579,1.9579,1.9579,1.9579,66400000.0
2007-03-26 00:57:00,1.9582,1.9582,1.9579,1.9582,66400000.0
2007-03-26 00:58:00,1.9583,1.9587,1.9583,1.9587,66400000.0
2007-03-26 01:00:00,1.9588,1.9594,1.9587,1.9591,66400000.0
2007-03-26 01:01:00,1.9594,1.9597,1.9594,1.9594,66400000.0
2007-03-26 01:02:00,1.9593,1.9594,1.9593,1.9593,66400000.0
2007-03-26 01:03:00,1.9594,1.9594,1.9588,1.9588,66400000.0
2007-03-26 01:04:00,1.9587,1.9594,1.9587,1.9594,66400000.0
2007-03-26 01:07:00,1.9595,1.9597,1.9595,1.9595,66400000.0
2007-03-26 01:08:00,1.9598,1.9601,1.9598,1.9601,66400000.0
2007-03-26 01:09:00,1.96,1.9601,1.96,1.9601,66400000.0
2007-03-26 01:10:00,1.9602,1.9604,1.9602,1.9604,66400000.0
2007-03-26 01:11:00,1.9605,1.9605,1.9604,1.9604,66400000.0
2007-03-26 01:12:00,1.9601,1.9604,1.9601,1.9604,66400000.0
2007-03-26 01:13:00,1.9601,1.9602,1.9601,1.9601,66400000.0
2007-03-26 01:14:00,1.9602,1.9604,1.9602,1.9602,66400000.0
2007-03-26 01:15:00,1.9601,1.9604,1.9601,1.9601,66400000.0
2007-03-26 01:16:00,1.9602,1.9605,1.9601,1.9602,66400000.0
2007-03-26 01:17:00,1.9601,1.9605,1.9601,1.9605,66400000.0
2007-03-26 01:18:00,1.9604,1.9604,1.9601,1.9601,66400000.0
2007-03-26 01:20:00,1.9604,1.9604,1.9601,1.9601,66400000.0
2007-03-26 01:21:00,1.9602,1.9602,1.9601,1.9601,66400000.0
2007-03-26 01:23:00,1.96,1.96,1.9598,1.96,66400000.0
2007-03-26 01:24:00,1.9598,1.9598,1.9598,1.9598,66400000.0
2007-03-26 01:25:00,1.9597,1.96,1.9597,1.96,66400000.0
2007-03-26 01:26:00,1.9601,1.9604,1.9601,1.9601,66400000.0
2007-03-26 01:27:00,1.9602,1.9602,1.9602,1.9602,66400000.0
2007-03-26 01:28:00,1.9604,1.9604,1.9601,1.9602,66400000.0
2007-03-26 01:29:00,1.9604,1.9605,1.9601,1.9602,66400000.0
2007-03-26 01:30:00,1.9604,1.9607,1.9604,1.9605,66400000.0
2007-03-26 01:31:00,1.9607,1.9608,1.9605,1.9608,66400000.0
2007-03-26 01:34:00,1.9607,1.9607,1.9607,1.9607,66400000.0
2007-03-26 01:36:00,1.9605,1.9605,1.9604,1.9604,66400000.0
2007-03-26 01:37:00,1.9602,1.9602,1.96,1.9601,66400000.0
2007-03-26 01:38:00,1.96,1.9601,1.96,1.9601,66400000.0
2007-03-26 01:43:00,1.96,1.96,1.96,1.96,66400000.0
2007-03-26 01:46:00,1.9598,1.9598,1.9595,1.9595,66400000.0
2007-03-26 01:47:00,1.9594,1.9594,1.9594,1.9594,66400000.0
2007-03-26 01:50:00,1.9595,1.9595,1.9595,1.9595,66400000.0
2007-03-26 01:51:00,1.9597,1.9597,1.9597,1.9597,66400000.0
2007-03-26 01:52:00,1.9595,1.9597,1.9595,1.9597,66400000.0
2007-03-26 01:53:00,1.9598,1.9598,1.9595,1.9595,66400000.0
2007-03-26 01:54:00,1.9597,1.9598,1.9597,1.9598,66400000.0
2007-03-26 01:56:00,1.96,1.96,1.9598,1.9598,66400000.0
2007-03-26 01:59:00,1.96,1.9601,1.9598,1.9601,66400000.0
2007-03-26 02:00:00,1.96002,1.96002,1.95984,1.95984,66400000.0
2007-03-26 02:01:00,1.95977,1.95982,1.95952,1.95976,50000000.0
2007-03-26 02:02:00,1.95966,1.95966,1.95947,1.95949,76600001.0
2007-03-26 02:03:00,1.95929,1.95929,1.95879,1.95886,57300000.0
2007-03-26 02:04:00,1.95905,1.95913,1.95905,1.95908,42000000.0
2007-03-26 02:05:00,1.95885,1.95885,1.95838,1.95838,21600000.0
2007-03-26 02:06:00,1.95866,1.95869,1.95866,1.95869,3400000.0
2007-03-26 02:07:00,1.95887,1.95887,1.9587,1.95871,88000000.0
2007-03-26 02:08:00,1.95872,1.95878,1.95871,1.95872,78699999.0
2007-03-26 02:09:00,1.95854,1.95856,1.95854,1.95856,59299998.0
2007-03-26 02:10:00,1.95835,1.95835,1.95824,1.95824,11200000.0
2007-03-26 02:11:00,1.95822,1.95822,1.95807,1.95817,91199998.0
2007-03-26 02:12:00,1.95816,1.95819,1.95816,1.95819,9900000.0
2007-03-26 02:13:00,1.95808,1.9581,1.95805,1.9581,54100000.0
2007-03-26 02:14:00,1.95813,1.95832,1.95813,1.95832,47100002.0
2007-03-26 02:15:00,1.95842,1.95846,1.95842,1.95846,8400000.0
2007-03-26 02:16:00,1.95872,1.95883,1.95872,1.95883,4300000.0
2007-03-26 02:17:00,1.95901,1.95949,1.95901,1.95946,87299998.0
2007-03-26 02:18:00,1.95966,1.95982,1.9596,1.95982,61100000.0
2007-03-26 02:19:00,1.9598,1.95982,1.9598,1.95982,6100000.0
2007-03-26 02:20:00,1.96012,1.9604,1.96012,1.96033,32299999.0
2007-03-26 02:21:00,1.96009,1.96009,1.95987,1.95987,7700000.0
2007-03-26 02:22:00,1.95998,1.96008,1.95985,1.9599,56900000.0
2007-03-26 02:23:00,1.95989,1.96002,1.95989,1.96002,36799999.0
2007-03-26 02:24:00,1.95997,1.95997,1.95984,1.95984,62400001.0
2007-03-26 02:25:00,1.95975,1.95975,1.95943,1.95952,40700000.0
2007-03-26 02:26:00,1.95953,1.95953,1.95942,1.95953,24100000.0
2007-03-26 02:27:00,1.95955,1.95955,1.95947,1.95947,6900000.0
2007-03-26 02:28:00,1.95947,1.95949,1.95944,1.95944,24500000.0
2007-03-26 02:29:00,1.95936,1.95936,1.95904,1.95904,91800000.0
2007-03-26 02:30:00,1.95892,1.95897,1.9589,1.9589,43100000.0
2007-03-26 02:31:00,1.95865,1.95889,1.95865,1.95882,55200000.0
2007-03-26 02:32:00,1.95898,1.95929,1.95888,1.95929,51600001.0
2007-03-26 02:33:00,1.95943,1.9595,1.95939,1.9595,47700001.0
2007-03-26 02:34:00,1.95946,1.95947,1.95934,1.95942,51100000.0
2007-03-26 02:35:00,1.95958,1.95958,1.95944,1.95944,54300001.0
2007-03-26 02:36:00,1.95943,1.95943,1.95937,1.95937,9900000.0
2007-03-26 02:37:00,1.95937,1.95937,1.9593,1.9593,18700000.0
2007-03-26 02:38:00,1.95946,1.95951,1.95946,1.95951,26500000.0
2007-03-26 02:39:00,1.95969,1.95969,1.95966,1.95966,3700000.0
2007-03-26 02:40:00,1.95959,1.95959,1.95949,1.95949,36599998.0
2007-03-26 02:41:00,1.95952,1.95968,1.95952,1.95967,61300000.0
2007-03-26 02:42:00,1.95948,1.95954,1.9594,1.9595,64200000.0
2007-03-26 02:43:00,1.95954,1.95962,1.95954,1.95959,55900000.0
2007-03-26 02:44:00,1.95953,1.95953,1.95928,1.95939,119399999.0
2007-03-26 02:45:00,1.95939,1.95939,1.95924,1.95925,39900000.0
2007-03-26 02:46:00,1.95928,1.95928,1.95928,1.95928,22700001.0
2007-03-26 02:47:00,1.95927,1.95941,1.95927,1.95934,33100000.0
2007-03-26 02:48:00,1.9594,1.95945,1.9594,1.95943,67500000.0
2007-03-26 02:49:00,1.95938,1.95951,1.95938,1.95951,10500000.0
2007-03-26 02:50:00,1.9596,1.95966,1.95948,1.9595,84000000.0
2007-03-26 02:51:00,1.95953,1.95953,1.95946,1.95946,13000000.0
2007-03-26 02:52:00,1.95948,1.95959,1.95948,1.95951,104900003.0
2007-03-26 02:53:00,1.95952,1.95962,1.95952,1.95958,30400000.0
2007-03-26 02:54:00,1.95963,1.9597,1.9595,1.95962,77600001.0
2007-03-26 02:55:00,1.95956,1.95987,1.95956,1.95987,57000000.0
2007-03-26 02:56:00,1.95964,1.95975,1.95948,1.95975,51900000.0
2007-03-26 02:57:00,1.95978,1.95992,1.95978,1.95981,15700000.0
2007-03-26 02:58:00,1.95977,1.95977,1.9597,1.9597,45400000.0
2007-03-26 02:59:00,1.95978,1.95978,1.95975,1.95975,17100000.0
2007-03-26 03:00:00,1.95973,1.95983,1.95959,1.9597,75100001.0
2007-03-26 03:01:00,1.95966,1.95988,1.95966,1.95968,59699999.0
2007-03-26 03:02:00,1.95972,1.95981,1.95972,1.9598,61600001.0
2007-03-26 03:03:00,1.95974,1.95976,1.95974,1.95976,24500000.0
2007-03-26 03:04:00,1.95985,1.95997,1.95985,1.95991,60199998.0
2007-03-26 03:05:00,1.96,1.96006,1.96,1.96006,64700001.0
2007-03-26 03:06:00,1.96,1.96003,1.95994,1.95999,62600001.0
2007-03-26 03:07:00,1.96003,1.96004,1.95998,1.96004,51799999.0
2007-03-26 03:08:00,1.95998,1.95998,1.95992,1.95992,4600000.0
2007-03-26 03:09:00,1.95984,1.95991,1.95984,1.95991,10400000.0
2007-03-26 03:10:00,1.95992,1.95992,1.95983,1.95983,15700000.0
2007-03-26 03:11:00,1.95979,1.95979,1.95962,1.95964,66999998.0
2007-03-26 03:12:00,1.95965,1.95969,1.95962,1.95962,102200001.0
2007-03-26 03:13:00,1.9596,1.9597,1.95955,1.9596,118499999.0
2007-03-26 03:14:00,1.95968,1.95968,1.95964,1.95967,12200000.0
2007-03-26 03:15:00,1.95975,1.95986,1.95975,1.95982,75900001.0
2007-03-26 03:16:00,1.9598,1.9598,1.95976,1.95978,26300000.0
2007-03-26 03:17:00,1.9596,1.9596,1.95932,1.9594,71299998.0
2007-03-26 03:18:00,1.9593,1.95939,1.9593,1.95934,73599999.0
2007-03-26 03:19:00,1.95938,1.95942,1.95938,1.95942,22800000.0
2007-03-26 03:20:00,1.95938,1.9594,1.9593,1.9593,28400001.0
2007-03-26 03:21:00,1.95911,1.95911,1.95911,1.95911,24400000.0
2007-03-26 03:22:00,1.95916,1.95921,1.95913,1.9592,29300000.0
2007-03-26 03:23:00,1.95927,1.95932,1.95917,1.95926,33999999.0
2007-03-26 03:24:00,1.95926,1.95926,1.95926,1.95926,9700000.0
2007-03-26 03:25:00,1.95941,1.95956,1.95941,1.95956,18400000.0
2007-03-26 03:26:00,1.95975,1.95975,1.95975,1.95975,6500000.0
2007-03-26 03:27:00,1.95975,1.95975,1.9597,1.9597,1600000.0
2007-03-26 03:28:00,1.95975,1.95975,1.95975,1.95975,9200000.0
2007-03-26 03:29:00,1.95963,1.95963,1.95962,1.95962,21200000.0
2007-03-26 03:30:00,1.9595,1.95952,1.95939,1.95943,45900000.0
2007-03-26 03:31:00,1.95952,1.95972,1.95948,1.95972,49099999.0
2007-03-26 03:32:00,1.95965,1.95965,1.95949,1.95949,33800001.0
2007-03-26 03:33:00,1.95952,1.95952,1.95934,1.95937,60300000.0
2007-03-26 03:34:00,1.95927,1.95941,1.95923,1.95923,27200000.0
2007-03-26 03:35:00,1.95927,1.95931,1.95921,1.95921,13600000.0
2007-03-26 03:36:00,1.95923,1.95924,1.95913,1.95924,67300000.0
2007-03-26 03:37:00,1.95922,1.95922,1.95908,1.95908,29600000.0
2007-03-26 03:38:00,1.95913,1.95917,1.95913,1.95917,25000000.0
2007-03-26 03:39:00,1.95919,1.95919,1.95911,1.95911,53200000.0
2007-03-26 03:40:00,1.95919,1.95919,1.9591,1.95918,37500000.0
2007-03-26 03:41:00,1.95918,1.95922,1.95918,1.95922,18400000.0
2007-03-26 03:42:00,1.95925,1.95925,1.9592,1.9592,4100000.0
2007-03-26 03:43:00,1.95911,1.95911,1.95902,1.95904,69199998.0
2007-03-26 03:44:00,1.9589,1.9589,1.9589,1.9589,3800000.0
2007-03-26 03:45:00,1.95888,1.95897,1.9588,1.95897,69100001.0
2007-03-26 03:46:00,1.95897,1.95911,1.95868,1.95868,66500000.0
2007-03-26 03:47:00,1.95908,1.95908,1.95908,1.95908,13900000.0
2007-03-26 03:48:00,1.95879,1.95879,1.95876,1.95876,31100000.0
2007-03-26 03:49:00,1.95905,1.95905,1.95905,1.95905,33299999.0
2007-03-26 03:50:00,1.95902,1.95911,1.95902,1.95904,79999999.0
2007-03-26 03:51:00,1.95898,1.95907,1.95898,1.95907,15600000.0
2007-03-26 03:52:00,1.95897,1.95903,1.95893,1.95893,28500000.0
2007-03-26 03:53:00,1.95905,1.95905,1.95905,1.95905,3600000.0
2007-03-26 03:54:00,1.95905,1.95905,1.95905,1.95905,800000.0
2007-03-26 03:55:00,1.959,1.959,1.95895,1.95895,25399999.0
2007-03-26 03:56:00,1.95907,1.95912,1.95899,1.95902,92899999.0
2007-03-26 03:57:00,1.959,1.959,1.959,1.959,6800000.0
2007-03-26 03:58:00,1.959,1.959,1.959,1.959,12400000.0
2007-03-26 03:59:00,1.95905,1.95905,1.95903,1.95903,75899997.0
2007-03-26 04:00:00,1.9592,1.9592,1.9591,1.9591,9500000.0
2007-03-26 04:01:00,1.95899,1.95903,1.95897,1.95898,25000000.0
2007-03-26 04:02:00,1.95883,1.95883,1.95877,1.95877,6600000.0
2007-03-26 04:03:00,1.95905,1.95905,1.959,1.959,45999998.0
2007-03-26 04:04:00,1.959,1.959,1.959,1.959,4000000.0
2007-03-26 04:05:00,1.95888,1.95892,1.95888,1.95892,10800000.0
2007-03-26 04:06:00,1.9588,1.9588,1.9588,1.9588,6800000.0
2007-03-26 04:07:00,1.9588,1.9588,1.9588,1.9588,3700000.0
2007-03-26 04:08:00,1.9588,1.9588,1.95878,1.95878,30400000.0
2007-03-26 04:09:00,1.95878,1.95885,1.95876,1.95885,17600000.0
2007-03-26 04:10:00,1.95887,1.95902,1.95887,1.95902,14600000.0
2007-03-26 04:11:00,1.95903,1.95914,1.95903,1.95909,34600000.0
2007-03-26 04:12:00,1.95917,1.95938,1.95917,1.95938,41100000.0
2007-03-26 04:13:00,1.95945,1.95945,1.95945,1.95945,9200000.0
2007-03-26 04:14:00,1.95945,1.95945,1.95925,1.95937,40699999.0
2007-03-26 04:15:00,1.9593,1.9593,1.9593,1.9593,7600000.0
2007-03-26 04:16:00,1.95935,1.95935,1.95924,1.95928,99400000.0
2007-03-26 04:17:00,1.95935,1.95935,1.95935,1.95935,300000.0
2007-03-26 04:18:00,1.95928,1.95928,1.95928,1.95928,2000000.0
2007-03-26 04:19:00,1.95927,1.95933,1.95925,1.95933,12800000.0
2007-03-26 04:20:00,1.95935,1.95935,1.95935,1.95935,1400000.0
2007-03-26 04:21:00,1.9594,1.9595,1.95936,1.95936,42200001.0
2007-03-26 04:22:00,1.95945,1.95945,1.95945,1.95945,9600000.0
2007-03-26 04:23:00,1.95945,1.95945,1.95945,1.95945,15100000.0
2007-03-26 04:24:00,1.95925,1.95925,1.95897,1.95897,19900000.0
2007-03-26 04:25:00,1.95882,1.9589,1.9588,1.9588,70200000.0
2007-03-26 04:26:00,1.9588,1.9588,1.9588,1.9588,2400000.0
2007-03-26 04:27:00,1.9588,1.95905,1.95859,1.95859,64600001.0
2007-03-26 04:28:00,1.95881,1.9589,1.95876,1.95876,64900002.0
2007-03-26 04:29:00,1.95892,1.95899,1.95889,1.95899,40700000.0
2007-03-26 04:30:00,1.95905,1.9591,1.95896,1.95905,75199999.0
2007-03-26 04:31:00,1.95898,1.95902,1.95898,1.95902,12200000.0
2007-03-26 04:32:00,1.95911,1.95911,1.95901,1.95901,22600000.0
2007-03-26 04:33:00,1.95908,1.9591,1.95908,1.9591,2100000.0
2007-03-26 04:34:00,1.9592,1.9592,1.9592,1.9592,11900000.0
2007-03-26 04:35:00,1.9593,1.95935,1.9593,1.9593,46700001.0
2007-03-26 04:36:00,1.95923,1.95932,1.95911,1.9592,37700000.0
2007-03-26 04:37:00,1.9591,1.9591,1.95892,1.95903,42100000.0
2007-03-26 04:38:00,1.95917,1.95919,1.95895,1.95902,60200001.0
2007-03-26 04:39:00,1.95922,1.95929,1.95922,1.95929,39600000.0
2007-03-26 04:40:00,1.95916,1.95925,1.9591,1.95912,67800000.0
2007-03-26 04:41:00,1.95911,1.95912,1.95894,1.9591,96000000.0
2007-03-26 04:42:00,1.95891,1.95905,1.95879,1.95904,41700001.0
2007-03-26 04:43:00,1.95912,1.95913,1.95912,1.95913,33199999.0
2007-03-26 04:44:00,1.95893,1.95893,1.95863,1.95869,25300000.0
2007-03-26 04:45:00,1.95889,1.95897,1.95876,1.95882,159999998.0
2007-03-26 04:46:00,1.95888,1.95895,1.95888,1.9589,78600001.0
2007-03-26 04:47:00,1.95876,1.95898,1.95874,1.95892,71999999.0
2007-03-26 04:48:00,1.95885,1.95896,1.95885,1.95888,38200001.0
2007-03-26 04:49:00,1.95885,1.95885,1.9588,1.9588,27700000.0
2007-03-26 04:50:00,1.95876,1.95878,1.9587,1.9587,5900000.0
2007-03-26 04:51:00,1.9587,1.9587,1.9587,1.9587,4500000.0
2007-03-26 04:52:00,1.95878,1.95882,1.95878,1.95879,47800001.0
2007-03-26 04:53:00,1.95879,1.95888,1.95874,1.95888,33400000.0
2007-03-26 04:54:00,1.95893,1.95893,1.9589,1.9589,20700000.0
2007-03-26 04:55:00,1.95895,1.95901,1.95889,1.95892,62300001.0
2007-03-26 04:56:00,1.9589,1.9589,1.9589,1.9589,2000000.0
2007-03-26 04:57:00,1.95897,1.95897,1.95893,1.95893,38100000.0
2007-03-26 04:58:00,1.95894,1.95894,1.95887,1.95892,8000000.0
2007-03-26 04:59:00,1.95867,1.9588,1.95867,1.9588,81600001.0
2007-03-26 05:00:00,1.95885,1.9589,1.9588,1.9589,97850002.0
2007-03-26 05:01:00,1.9589,1.95895,1.9588,1.9588,139099997.0
2007-03-26 05:02:00,1.9588,1.9588,1.9588,1.9588,6800000.0
2007-03-26 05:03:00,1.9588,1.95885,1.9588,1.95885,82099999.0
2007-03-26 05:04:00,1.95898,1.95898,1.95888,1.95888,29400000.0
2007-03-26 05:05:00,1.95885,1.95891,1.95885,1.95885,85099998.0
2007-03-26 05:06:00,1.95886,1.95914,1.9587,1.95914,24900000.0
2007-03-26 05:07:00,1.95922,1.95922,1.95922,1.95922,12800000.0
2007-03-26 05:08:00,1.95912,1.95912,1.95909,1.95909,11600000.0
2007-03-26 05:09:00,1.95923,1.95939,1.9592,1.9592,44100000.0
2007-03-26 05:10:00,1.95915,1.95936,1.95915,1.95936,16500000.0
2007-03-26 05:11:00,1.95941,1.95944,1.9593,1.9593,26600000.0
2007-03-26 05:12:00,1.95922,1.95928,1.95909,1.95911,46700000.0
2007-03-26 05:13:00,1.95907,1.95913,1.95901,1.95903,68600000.0
2007-03-26 05:14:00,1.95906,1.95914,1.95905,1.95913,65099999.0
2007-03-26 05:15:00,1.95911,1.95911,1.95894,1.95895,101400000.0
2007-03-26 05:16:00,1.95885,1.95887,1.95877,1.9588,56500000.0
2007-03-26 05:17:00,1.95887,1.95888,1.95879,1.95888,57400000.0
2007-03-26 05:18:00,1.95889,1.95889,1.95873,1.95879,90099998.0
2007-03-26 05:19:00,1.95873,1.95881,1.95872,1.95872,83799999.0
2007-03-26 05:20:00,1.95873,1.95878,1.95872,1.95872,60200002.0
2007-03-26 05:21:00,1.95875,1.95877,1.95859,1.95859,62400000.0
2007-03-26 05:22:00,1.95861,1.9587,1.95846,1.95863,130599998.0
2007-03-26 05:23:00,1.95842,1.95867,1.95842,1.95866,33000000.0
2007-03-26 05:24:00,1.95858,1.95858,1.95846,1.95849,53499999.0
2007-03-26 05:25:00,1.9585,1.9586,1.95847,1.95855,212800001.0
2007-03-26 05:26:00,1.95853,1.95863,1.95849,1.95854,82000000.0
2007-03-26 05:27:00,1.95858,1.95874,1.95858,1.95865,209299999.0
2007-03-26 05:28:00,1.95865,1.95872,1.95865,1.95868,53000000.0
2007-03-26 05:29:00,1.95865,1.95869,1.95862,1.95868,98799999.0
2007-03-26 05:30:00,1.95865,1.9588,1.95864,1.95872,282600002.0
2007-03-26 05:31:00,1.95872,1.95884,1.95872,1.95884,105400003.0
2007-03-26 05:32:00,1.95899,1.95916,1.95895,1.95895,42800000.0
2007-03-26 05:33:00,1.95895,1.95895,1.9589,1.9589,78899998.0
2007-03-26 05:34:00,1.95896,1.95896,1.95863,1.95892,137299998.0
2007-03-26 05:35:00,1.95885,1.9589,1.95878,1.9588,41500000.0
2007-03-26 05:36:00,1.95878,1.95908,1.95878,1.95886,175400000.0
2007-03-26 05:37:00,1.95885,1.95895,1.95885,1.95885,131700000.0
2007-03-26 05:38:00,1.95885,1.9589,1.95883,1.9589,109299998.0
2007-03-26 05:39:00,1.95887,1.95895,1.95887,1.9589,54100000.0
2007-03-26 05:40:00,1.95895,1.95901,1.9588,1.9588,86599999.0
2007-03-26 05:41:00,1.95878,1.95901,1.95878,1.95888,118699999.0
2007-03-26 05:42:00,1.95888,1.95889,1.95877,1.95889,43399999.0
2007-03-26 05:43:00,1.95892,1.95903,1.95887,1.95887,250749999.0
2007-03-26 05:44:00,1.95885,1.95895,1.95878,1.95895,284699996.0
2007-03-26 05:45:00,1.9589,1.9589,1.9589,1.9589,46400000.0
2007-03-26 05:46:00,1.95893,1.95899,1.95892,1.95892,69200000.0
2007-03-26 05:47:00,1.95888,1.95905,1.95888,1.959,151800001.0
2007-03-26 05:48:00,1.95914,1.95921,1.95903,1.95903,52400000.0
2007-03-26 05:49:00,1.95896,1.95896,1.95881,1.95881,44400000.0
2007-03-26 05:50:00,1.95887,1.95887,1.95883,1.95883,2800000.0
2007-03-26 05:51:00,1.95876,1.95878,1.95872,1.95872,76800000.0
2007-03-26 05:52:00,1.95869,1.95874,1.95865,1.95868,68100002.0
2007-03-26 05:53:00,1.95867,1.95881,1.95867,1.95874,48799999.0
2007-03-26 05:54:00,1.95868,1.95868,1.9586,1.95862,179200001.0
2007-03-26 05:55:00,1.95857,1.95857,1.95837,1.95838,276599998.0
2007-03-26 05:56:00,1.95843,1.95877,1.95833,1.95863,67800000.0
2007-03-26 05:57:00,1.95865,1.95865,1.95855,1.9586,146999997.0
2007-03-26 05:58:00,1.95862,1.9588,1.95862,1.9588,87699999.0
2007-03-26 05:59:00,1.9588,1.95885,1.95878,1.9588,191449995.0
2007-03-26 06:00:00,1.95882,1.95922,1.95882,1.95905,408899997.0
2007-03-26 06:01:00,1.95908,1.95913,1.95894,1.95894,55999999.0
2007-03-26 06:02:00,1.95892,1.95918,1.95892,1.95918,101500001.0
2007-03-26 06:03:00,1.95918,1.95918,1.95906,1.95906,50099999.0
2007-03-26 06:04:00,1.95903,1.95905,1.95892,1.95893,261999999.0
2007-03-26 06:05:00,1.95877,1.95897,1.95877,1.95885,60300000.0
2007-03-26 06:06:00,1.95895,1.95905,1.95894,1.95905,68799999.0
2007-03-26 06:07:00,1.9591,1.95931,1.9591,1.95928,85300002.0
2007-03-26 06:08:00,1.95928,1.95936,1.95928,1.95935,163899999.0
2007-03-26 06:09:00,1.9594,1.95953,1.9594,1.95953,6300000.0
2007-03-26 06:10:00,1.95955,1.95958,1.95949,1.95955,73000001.0
2007-03-26 06:11:00,1.95957,1.95972,1.9595,1.9596,132399999.0
2007-03-26 06:12:00,1.95951,1.95959,1.95931,1.95952,169799999.0
2007-03-26 06:13:00,1.95966,1.95973,1.95966,1.95967,120500001.0
2007-03-26 06:14:00,1.95967,1.95976,1.95965,1.95965,74299999.0
2007-03-26 06:15:00,1.95955,1.95966,1.95954,1.95955,86500000.0
2007-03-26 06:16:00,1.95955,1.95962,1.95951,1.95962,87700001.0
2007-03-26 06:17:00,1.95968,1.95973,1.95963,1.95968,85400000.0
2007-03-26 06:18:00,1.95961,1.95968,1.95953,1.95959,145599999.0
2007-03-26 06:19:00,1.9596,1.95969,1.95953,1.95962,189499999.0
2007-03-26 06:20:00,1.95965,1.95968,1.95965,1.95968,17000000.0
2007-03-26 06:21:00,1.9596,1.95967,1.95956,1.95956,177999999.0
2007-03-26 06:22:00,1.95952,1.95952,1.95934,1.95945,181800002.0
2007-03-26 06:23:00,1.9592,1.95943,1.9592,1.95943,95599999.0
2007-03-26 06:24:00,1.95945,1.9595,1.95944,1.95944,45200000.0
2007-03-26 06:25:00,1.95936,1.95946,1.95936,1.9594,141600000.0
2007-03-26 06:26:00,1.95933,1.95944,1.95932,1.95943,241699998.0
2007-03-26 06:27:00,1.95945,1.95954,1.95936,1.95938,181800001.0
2007-03-26 06:28:00,1.95938,1.95951,1.95937,1.95951,64700001.0
2007-03-26 06:29:00,1.95952,1.95952,1.95948,1.95948,4800000.0
2007-03-26 06:30:00,1.95945,1.95945,1.95945,1.95945,16000000.0
2007-03-26 06:31:00,1.95948,1.95954,1.95942,1.9595,280250000.0
2007-03-26 06:32:00,1.95949,1.95949,1.95933,1.95933,83200001.0
2007-03-26 06:33:00,1.95934,1.95945,1.95934,1.95945,11800000.0
2007-03-26 06:34:00,1.95939,1.95945,1.95923,1.95923,127970002.0
2007-03-26 06:35:00,1.95926,1.95955,1.95926,1.95955,183399999.0
2007-03-26 06:36:00,1.95965,1.95965,1.95965,1.95965,27400000.0
2007-03-26 06:37:00,1.9596,1.95965,1.9596,1.95965,220399998.0
2007-03-26 06:38:00,1.9596,1.95965,1.95951,1.95961,150000000.0
2007-03-26 06:39:00,1.95959,1.95959,1.95945,1.95949,344699997.0
2007-03-26 06:40:00,1.95944,1.9595,1.95937,1.95937,140900001.0
2007-03-26 06:41:00,1.9593,1.95949,1.9593,1.95948,70800000.0
2007-03-26 06:42:00,1.9595,1.9595,1.95936,1.95941,142399998.0
2007-03-26 06:43:00,1.9594,1.95945,1.95931,1.95931,55500000.0
2007-03-26 06:44:00,1.95931,1.95931,1.95914,1.95918,282699999.0
2007-03-26 06:45:00,1.95917,1.95946,1.95917,1.95946,294100001.0
2007-03-26 06:46:00,1.95947,1.95963,1.95947,1.95951,217500001.0
2007-03-26 06:47:00,1.95953,1.95965,1.95947,1.95955,56799999.0
2007-03-26 06:48:00,1.95957,1.95962,1.95955,1.95955,215999997.0
2007-03-26 06:49:00,1.95965,1.95965,1.95965,1.95965,157699998.0
2007-03-26 06:50:00,1.95968,1.95969,1.95945,1.95945,137800000.0
2007-03-26 06:51:00,1.95964,1.9597,1.95964,1.95966,70500000.0
2007-03-26 06:52:00,1.95967,1.9597,1.95961,1.95966,84200000.0
2007-03-26 06:53:00,1.95967,1.95974,1.9596,1.95961,163099999.0
2007-03-26 06:54:00,1.95963,1.95976,1.95961,1.95976,197800000.0
2007-03-26 06:55:00,1.9598,1.95981,1.95968,1.95972,225100001.0
2007-03-26 06:56:00,1.95976,1.96004,1.95976,1.96004,113900000.0
2007-03-26 06:57:00,1.96012,1.96012,1.95995,1.96001,218799999.0
2007-03-26 06:58:00,1.96003,1.96044,1.96003,1.96044,454700001.0
2007-03-26 06:59:00,1.9607,1.96088,1.9607,1.96087,502300000.0
2007-03-26 07:00:00,1.96093,1.96107,1.96092,1.96106,719400000.0
2007-03-26 07:01:00,1.9611,1.96123,1.96104,1.96123,286999999.0
2007-03-26 07:02:00,1.96121,1.96129,1.96105,1.96119,633299994.0
2007-03-26 07:03:00,1.96116,1.96124,1.96113,1.96113,416499999.0
2007-03-26 07:04:00,1.96117,1.96157,1.96117,1.9614,283600002.0
2007-03-26 07:05:00,1.96137,1.96147,1.96134,1.9614,252899999.0
2007-03-26 07:06:00,1.96125,1.96129,1.9611,1.9611,665500001.0
2007-03-26 07:07:00,1.96105,1.9611,1.96087,1.96087,202900000.0
2007-03-26 07:08:00,1.96088,1.96091,1.96071,1.96083,238269999.0
2007-03-26 07:09:00,1.96083,1.96083,1.96019,1.96019,328999999.0
2007-03-26 07:10:00,1.96015,1.96016,1.96,1.96,110700000.0
2007-03-26 07:11:00,1.96001,1.96001,1.95982,1.95992,201000000.0
2007-03-26 07:12:00,1.96003,1.96015,1.95993,1.96008,379200000.0
2007-03-26 07:13:00,1.96012,1.96012,1.9599,1.96004,97900000.0
2007-03-26 07:14:00,1.9599,1.9599,1.95959,1.95967,62100000.0
2007-03-26 07:15:00,1.95968,1.95971,1.95966,1.9597,367999999.0
2007-03-26 07:16:00,1.95971,1.96,1.95966,1.96,186700000.0
2007-03-26 07:17:00,1.96,1.96005,1.96,1.96005,28900000.0
2007-03-26 07:18:00,1.96002,1.96002,1.95979,1.95979,226900001.0
2007-03-26 07:19:00,1.95982,1.96009,1.95982,1.96006,182000000.0
2007-03-26 07:20:00,1.9601,1.96025,1.96008,1.96017,203500000.0
2007-03-26 07:21:00,1.96005,1.96016,1.95997,1.96006,272150001.0
2007-03-26 07:22:00,1.95999,1.96017,1.95999,1.96011,183000000.0
2007-03-26 07:23:00,1.9602,1.96046,1.9602,1.9604,133800000.0
2007-03-26 07:24:00,1.9604,1.96066,1.9604,1.96065,47400000.0
2007-03-26 07:25:00,1.96078,1.96081,1.96065,1.96077,201199999.0
2007-03-26 07:26:00,1.96073,1.96098,1.96073,1.96098,206700001.0
2007-03-26 07:27:00,1.96115,1.96118,1.9609,1.96092,573300004.0
2007-03-26 07:28:00,1.96093,1.96114,1.96093,1.96105,539200000.0
2007-03-26 07:29:00,1.96105,1.96112,1.96093,1.96108,840599997.0
2007-03-26 07:30:00,1.9611,1.96118,1.9611,1.96115,199900001.0
2007-03-26 07:31:00,1.96108,1.96119,1.96099,1.96119,411099995.0
2007-03-26 07:32:00,1.96128,1.96128,1.9612,1.96125,329499995.0
2007-03-26 07:33:00,1.9612,1.96128,1.96117,1.9612,613100001.0
2007-03-26 07:34:00,1.96127,1.96157,1.96127,1.96155,423400004.0
2007-03-26 07:35:00,1.9616,1.96175,1.96149,1.96155,139000001.0
2007-03-26 07:36:00,1.96153,1.96153,1.96139,1.96148,314700002.0
2007-03-26 07:37:00,1.9614,1.96144,1.96129,1.96133,160299998.0
2007-03-26 07:38:00,1.96149,1.96149,1.96143,1.96143,169600000.0
2007-03-26 07:39:00,1.96144,1.96183,1.96144,1.96183,281500002.0
2007-03-26 07:40:00,1.96174,1.96212,1.96166,1.96206,110900000.0
2007-03-26 07:41:00,1.96212,1.96243,1.96198,1.96233,164100002.0
2007-03-26 07:42:00,1.96254,1.96306,1.96254,1.96282,79300000.0
2007-03-26 07:43:00,1.96256,1.96256,1.96203,1.96203,128799999.0
2007-03-26 07:44:00,1.962,1.96205,1.96173,1.9619,389000002.0
2007-03-26 07:45:00,1.96187,1.96196,1.96179,1.96189,145700001.0
2007-03-26 07:46:00,1.96175,1.96187,1.96156,1.96159,231700001.0
2007-03-26 07:47:00,1.96158,1.96176,1.96148,1.96148,489649996.0
2007-03-26 07:48:00,1.96145,1.96149,1.9612,1.9612,66800000.0
2007-03-26 07:49:00,1.96122,1.96156,1.96122,1.96156,116100000.0
2007-03-26 07:50:00,1.96172,1.96228,1.96153,1.96228,128900001.0
2007-03-26 07:51:00,1.96252,1.96351,1.96252,1.96351,352199999.0
2007-03-26 07:52:00,1.96356,1.9638,1.96345,1.96377,118499999.0
2007-03-26 07:53:00,1.96381,1.96398,1.96372,1.96398,152200000.0
2007-03-26 07:54:00,1.96391,1.96391,1.9635,1.9635,251099998.0
2007-03-26 07:55:00,1.96351,1.96351,1.96257,1.96257,195000000.0
2007-03-26 07:56:00,1.96255,1.96255,1.96215,1.96215,98800000.0
2007-03-26 07:57:00,1.96212,1.96223,1.96204,1.96217,203399998.0
2007-03-26 07:58:00,1.96215,1.96229,1.96202,1.96217,205500000.0
2007-03-26 07:59:00,1.96238,1.96259,1.96238,1.9625,239900000.0
2007-03-26 08:00:00,1.96246,1.96258,1.96246,1.96256,292999999.0
2007-03-26 08:01:00,1.96258,1.9626,1.96248,1.96258,305100001.0
2007-03-26 08:02:00,1.9626,1.96267,1.96257,1.9626,217300001.0
2007-03-26 08:03:00,1.96268,1.96279,1.96268,1.96271,271600001.0
2007-03-26 08:04:00,1.96272,1.96278,1.96261,1.96261,72200000.0
2007-03-26 08:05:00,1.96274,1.96274,1.96242,1.9625,167499999.0
2007-03-26 08:06:00,1.96252,1.96261,1.96249,1.96249,83300000.0
2007-03-26 08:07:00,1.96243,1.96249,1.96226,1.96244,110700000.0
2007-03-26 08:08:00,1.96245,1.96256,1.96234,1.96234,359799996.0
2007-03-26 08:09:00,1.96239,1.96274,1.96239,1.96265,413600000.0
2007-03-26 08:10:00,1.96269,1.96293,1.96269,1.96293,298900001.0
2007-03-26 08:11:00,1.96293,1.96314,1.96293,1.96312,225500002.0
2007-03-26 08:12:00,1.96308,1.96308,1.96274,1.96299,119799999.0
2007-03-26 08:13:00,1.96296,1.96296,1.96265,1.96277,277469998.0
2007-03-26 08:14:00,1.96282,1.96341,1.96282,1.96337,173700000.0
2007-03-26 08:15:00,1.96338,1.96351,1.96327,1.96338,464000000.0
2007-03-26 08:16:00,1.96338,1.96342,1.96317,1.96325,159499999.0
2007-03-26 08:17:00,1.96322,1.96322,1.96288,1.96292,216199999.0
2007-03-26 08:18:00,1.96287,1.96294,1.96281,1.96288,411300001.0
2007-03-26 08:19:00,1.96278,1.96288,1.96251,1.96254,336399996.0
2007-03-26 08:20:00,1.96256,1.96277,1.96241,1.96277,83300000.0
2007-03-26 08:21:00,1.96285,1.9629,1.9627,1.9627,141399998.0
2007-03-26 08:22:00,1.96267,1.9628,1.96258,1.96265,324399995.0
2007-03-26 08:23:00,1.96268,1.96272,1.96255,1.96272,392700005.0
2007-03-26 08:24:00,1.96273,1.96273,1.96244,1.96244,364600003.0
2007-03-26 08:25:00,1.96241,1.96263,1.96239,1.96248,298200001.0
2007-03-26 08:26:00,1.96259,1.96268,1.96258,1.96268,258900000.0
2007-03-26 08:27:00,1.96263,1.96268,1.96243,1.96259,409299999.0
2007-03-26 08:28:00,1.96269,1.96279,1.96263,1.96263,300000001.0
2007-03-26 08:29:00,1.96262,1.96271,1.96255,1.96263,461749998.0
2007-03-26 08:30:00,1.96262,1.96282,1.96262,1.96264,240000001.0
2007-03-26 08:31:00,1.96271,1.96282,1.96268,1.96272,454099999.0
2007-03-26 08:32:00,1.96267,1.96267,1.96233,1.96233,498599999.0
2007-03-26 08:33:00,1.96231,1.96255,1.96231,1.96247,386599999.0
2007-03-26 08:34:00,1.96245,1.96245,1.9621,1.9621,126000000.0
2007-03-26 08:35:00,1.96202,1.96202,1.96187,1.96187,139099999.0
2007-03-26 08:36:00,1.96178,1.96178,1.96119,1.96129,350900001.0
2007-03-26 08:37:00,1.96127,1.96154,1.96127,1.96154,297800003.0
2007-03-26 08:38:00,1.96165,1.96189,1.96164,1.96189,392100000.0
2007-03-26 08:39:00,1.96195,1.96219,1.96195,1.96201,416900003.0
2007-03-26 08:40:00,1.96204,1.96204,1.96178,1.96203,301200001.0
2007-03-26 08:41:00,1.96202,1.96202,1.96176,1.96179,246400001.0
2007-03-26 08:42:00,1.96187,1.96194,1.96185,1.96185,164599999.0
2007-03-26 08:43:00,1.96185,1.96225,1.96185,1.96225,196699999.0
2007-03-26 08:44:00,1.96228,1.96237,1.9622,1.96232,300300001.0
2007-03-26 08:45:00,1.96232,1.96232,1.96216,1.96224,245000000.0
2007-03-26 08:46:00,1.96224,1.96233,1.96209,1.96229,385299999.0
2007-03-26 08:47:00,1.9621,1.96219,1.96198,1.96217,260099999.0
2007-03-26 08:48:00,1.96223,1.96226,1.9622,1.96221,141100000.0
2007-03-26 08:49:00,1.96217,1.96231,1.96217,1.9623,336500000.0
2007-03-26 08:50:00,1.96235,1.96243,1.96224,1.96243,369599996.0
2007-03-26 08:51:00,1.96249,1.96269,1.96243,1.96243,554800002.0
2007-03-26 08:52:00,1.96248,1.96262,1.96246,1.96262,385099998.0
2007-03-26 08:53:00,1.96263,1.96267,1.96243,1.96256,800549998.0
2007-03-26 08:54:00,1.96265,1.9627,1.96257,1.96257,142999999.0
2007-03-26 08:55:00,1.96256,1.96264,1.96255,1.96264,331770005.0
2007-03-26 08:56:00,1.96255,1.9626,1.9624,1.96242,601700001.0
2007-03-26 08:57:00,1.96232,1.96242,1.96229,1.96234,357999998.0
2007-03-26 08:58:00,1.96234,1.96241,1.9622,1.9622,49800000.0
2007-03-26 08:59:00,1.96214,1.96223,1.96208,1.96212,318600004.0
2007-03-26 09:00:00,1.96201,1.96214,1.9616,1.9616,562700002.0
2007-03-26 09:01:00,1.96155,1.96164,1.9614,1.9614,682599996.0
2007-03-26 09:02:00,1.96135,1.96142,1.96116,1.96142,402400000.0
2007-03-26 09:03:00,1.96149,1.96149,1.9612,1.96138,193600002.0
2007-03-26 09:04:00,1.96136,1.96136,1.96115,1.96116,627799998.0
2007-03-26 09:05:00,1.96103,1.96117,1.96096,1.96096,172800002.0
2007-03-26 09:06:00,1.96093,1.96107,1.96088,1.96092,486399995.0
2007-03-26 09:07:00,1.96081,1.96081,1.95968,1.95974,496449999.0
2007-03-26 09:08:00,1.95977,1.95995,1.95959,1.95995,310699999.0
2007-03-26 09:09:00,1.95997,1.96015,1.95986,1.96015,223599999.0
2007-03-26 09:10:00,1.96017,1.96018,1.96005,1.96005,103799999.0
2007-03-26 09:11:00,1.95995,1.96,1.95941,1.95953,320200001.0
2007-03-26 09:12:00,1.95948,1.95954,1.95904,1.95904,174600001.0
2007-03-26 09:13:00,1.95893,1.95893,1.95819,1.95855,156899999.0
2007-03-26 09:14:00,1.95865,1.95944,1.95854,1.95906,157900000.0
2007-03-26 09:15:00,1.95918,1.95937,1.9589,1.9589,419400001.0
2007-03-26 09:16:00,1.95886,1.95888,1.95871,1.95871,127300000.0
2007-03-26 09:17:00,1.9586,1.9586,1.95815,1.95818,116500001.0
2007-03-26 09:18:00,1.95817,1.95869,1.95816,1.95856,336800001.0
2007-03-26 09:19:00,1.95863,1.95892,1.95857,1.95891,339800002.0
2007-03-26 09:20:00,1.95897,1.95928,1.95891,1.95927,234200000.0
2007-03-26 09:21:00,1.95939,1.95959,1.95939,1.95955,210399999.0
2007-03-26 09:22:00,1.95948,1.95951,1.95938,1.95938,122400000.0
2007-03-26 09:23:00,1.95932,1.95952,1.95932,1.95945,89900000.0
2007-03-26 09:24:00,1.95937,1.95946,1.95922,1.95922,331870001.0
2007-03-26 09:25:00,1.9592,1.95936,1.95918,1.9593,645299998.0
2007-03-26 09:26:00,1.95933,1.95953,1.95933,1.95946,718200003.0
2007-03-26 09:27:00,1.95948,1.95956,1.95934,1.95934,349699997.0
2007-03-26 09:28:00,1.95933,1.95948,1.95933,1.95948,471399999.0
2007-03-26 09:29:00,1.95948,1.95961,1.95942,1.95955,820100001.0
2007-03-26 09:30:00,1.95957,1.95977,1.95957,1.95962,745799999.0
2007-03-26 09:31:00,1.95964,1.95986,1.95964,1.9598,358650001.0
2007-03-26 09:32:00,1.95983,1.95983,1.95951,1.95957,846000000.0
2007-03-26 09:33:00,1.95957,1.95961,1.95944,1.95958,558870002.0
2007-03-26 09:34:00,1.95949,1.95949,1.95923,1.95926,774300003.0
2007-03-26 09:35:00,1.95943,1.96011,1.9594,1.96006,753800003.0
2007-03-26 09:36:00,1.96022,1.96121,1.96016,1.96121,814999998.0
2007-03-26 09:37:00,1.96125,1.96125,1.9608,1.9608,541799996.0
2007-03-26 09:38:00,1.96071,1.96075,1.96059,1.96075,632300002.0
2007-03-26 09:39:00,1.96078,1.96093,1.96078,1.96088,611149999.0
2007-03-26 09:40:00,1.96086,1.96092,1.96062,1.96077,494200001.0
2007-03-26 09:41:00,1.96065,1.96074,1.96059,1.96062,650599999.0
2007-03-26 09:42:00,1.9606,1.96077,1.96054,1.9607,469099997.0
2007-03-26 09:43:00,1.9608,1.96145,1.9608,1.96138,851399999.0
2007-03-26 09:44:00,1.96138,1.96142,1.96118,1.96118,927599999.0
2007-03-26 09:45:00,1.96101,1.96131,1.96083,1.96112,878300000.0
2007-03-26 09:46:00,1.96113,1.96134,1.96107,1.96128,626400000.0
2007-03-26 09:47:00,1.96115,1.96129,1.96106,1.9611,721599998.0
2007-03-26 09:48:00,1.96102,1.96102,1.96067,1.96067,582600003.0
2007-03-26 09:49:00,1.96054,1.96067,1.96049,1.96065,776899996.0
2007-03-26 09:50:00,1.96058,1.96058,1.95978,1.95996,375300003.0
2007-03-26 09:51:00,1.9599,1.96008,1.95974,1.96002,1278350004.0
2007-03-26 09:52:00,1.96019,1.96043,1.96014,1.96018,1133999998.0
2007-03-26 09:53:00,1.96022,1.96074,1.96014,1.96065,966799991.0
2007-03-26 09:54:00,1.9607,1.96084,1.96063,1.96075,896100002.0
2007-03-26 09:55:00,1.96082,1.96096,1.96071,1.96089,656549998.0
2007-03-26 09:56:00,1.96082,1.961,1.96073,1.9609,1175300005.0
2007-03-26 09:57:00,1.96083,1.96091,1.96072,1.96086,1011246987.0
2007-03-26 09:58:00,1.96079,1.96079,1.96047,1.96059,1059600001.0
2007-03-26 09:59:00,1.96045,1.96045,1.96031,1.96036,33600000.0
2007-03-26 10:00:00,1.96024,1.96035,1.96024,1.96035,13200000.0
2007-03-26 10:01:00,1.96045,1.96055,1.96042,1.96048,59200000.0
2007-03-26 10:02:00,1.96067,1.96086,1.96067,1.96074,14600000.0
2007-03-26 10:03:00,1.96078,1.96079,1.96077,1.96079,32200000.0
2007-03-26 10:04:00,1.96083,1.96083,1.96079,1.96083,61800000.0
2007-03-26 10:05:00,1.9608,1.9608,1.96067,1.9607,47900000.0
2007-03-26 10:06:00,1.96072,1.96072,1.96059,1.96059,25300000.0
2007-03-26 10:07:00,1.96063,1.96063,1.96055,1.96058,30400000.0
2007-03-26 10:08:00,1.96068,1.96084,1.96068,1.96078,39599999.0
2007-03-26 10:09:00,1.96083,1.96092,1.9607,1.9607,58299999.0
2007-03-26 10:10:00,1.96081,1.96082,1.96072,1.96072,54300000.0
2007-03-26 10:11:00,1.9607,1.96081,1.9607,1.96078,18800000.0
2007-03-26 10:12:00,1.96078,1.96078,1.96069,1.96072,30300000.0
2007-03-26 10:13:00,1.96078,1.96078,1.96073,1.96073,34400000.0
2007-03-26 10:14:00,1.96075,1.96075,1.96046,1.96046,57000000.0
2007-03-26 10:15:00,1.96052,1.96056,1.96051,1.96056,15700000.0
2007-03-26 10:16:00,1.96065,1.96066,1.96024,1.96032,43100000.0
2007-03-26 10:17:00,1.96036,1.9604,1.9601,1.9601,114300002.0
2007-03-26 10:18:00,1.96003,1.96018,1.96003,1.96018,42600000.0
2007-03-26 10:19:00,1.96013,1.96017,1.96009,1.96009,20500000.0
2007-03-26 10:20:00,1.96007,1.96012,1.96005,1.96012,53800000.0
2007-03-26 10:21:00,1.96014,1.96028,1.96014,1.96021,51300001.0
2007-03-26 10:22:00,1.96003,1.96003,1.95963,1.95963,37400000.0
2007-03-26 10:23:00,1.95952,1.95967,1.95952,1.95953,76300000.0
2007-03-26 10:24:00,1.95954,1.95966,1.95954,1.9596,70099999.0
2007-03-26 10:25:00,1.95959,1.95959,1.95945,1.95955,34200000.0
2007-03-26 10:26:00,1.95947,1.95947,1.95943,1.95943,16600000.0
2007-03-26 10:27:00,1.95927,1.95936,1.95919,1.95935,32800000.0
2007-03-26 10:28:00,1.95938,1.95938,1.95937,1.95937,29000000.0
2007-03-26 10:29:00,1.9596,1.9596,1.95933,1.95944,118100000.0
2007-03-26 10:30:00,1.9596,1.95965,1.9596,1.95965,15900000.0
2007-03-26 10:31:00,1.9597,1.9597,1.95967,1.95967,9000000.0
2007-03-26 10:32:00,1.95967,1.95975,1.95967,1.95975,15600000.0
2007-03-26 10:33:00,1.95975,1.95987,1.95975,1.95986,52900000.0
2007-03-26 10:34:00,1.95987,1.96007,1.95987,1.96005,89900000.0
2007-03-26 10:35:00,1.95996,1.95996,1.9599,1.9599,32700000.0
2007-03-26 10:36:00,1.95971,1.95971,1.95961,1.95961,49400000.0
2007-03-26 10:37:00,1.95964,1.95972,1.95955,1.95972,28300000.0
2007-03-26 10:38:00,1.9597,1.95977,1.95957,1.95957,25500000.0
2007-03-26 10:39:00,1.95952,1.95954,1.95934,1.95936,93700000.0
2007-03-26 10:40:00,1.95936,1.95944,1.95936,1.95943,11600000.0
2007-03-26 10:41:00,1.9594,1.9594,1.95925,1.95925,11000000.0
2007-03-26 10:42:00,1.95906,1.95906,1.95887,1.95887,54899999.0
2007-03-26 10:43:00,1.95885,1.95885,1.95865,1.95885,62600000.0
2007-03-26 10:44:00,1.9588,1.95916,1.9588,1.959,94799999.0
2007-03-26 10:45:00,1.95918,1.95939,1.95918,1.95939,24400000.0
2007-03-26 10:46:00,1.95932,1.95937,1.95919,1.95919,56100000.0
2007-03-26 10:47:00,1.95916,1.95921,1.95903,1.95913,56600001.0
2007-03-26 10:48:00,1.9592,1.95922,1.95914,1.95916,72400001.0
2007-03-26 10:49:00,1.95916,1.95919,1.95903,1.95915,41300000.0
2007-03-26 10:50:00,1.95913,1.95913,1.95912,1.95912,26400001.0
2007-03-26 10:51:00,1.95923,1.95942,1.95923,1.95942,28699999.0
2007-03-26 10:52:00,1.95953,1.95953,1.95944,1.95945,43999999.0
2007-03-26 10:53:00,1.95961,1.95983,1.95961,1.95973,18800000.0
2007-03-26 10:54:00,1.95964,1.95966,1.95956,1.95956,41000000.0
2007-03-26 10:55:00,1.95962,1.9597,1.95946,1.95962,66400000.0
2007-03-26 10:56:00,1.95957,1.95957,1.95929,1.95946,41200000.0
2007-03-26 10:57:00,1.9596,1.95982,1.95958,1.95982,95800002.0
2007-03-26 10:58:00,1.95979,1.95992,1.95975,1.9599,53100000.0
2007-03-26 10:59:00,1.95983,1.96012,1.95983,1.96002,49200000.0
2007-03-26 11:00:00,1.96011,1.96014,1.95992,1.95992,48400000.0
2007-03-26 11:01:00,1.95995,1.9602,1.9598,1.9602,55900000.0
2007-03-26 11:02:00,1.96055,1.96094,1.96027,1.96094,75500000.0
2007-03-26 11:03:00,1.96105,1.9614,1.96105,1.9611,56100001.0
2007-03-26 11:04:00,1.96114,1.96114,1.96069,1.96077,47700000.0
2007-03-26 11:05:00,1.96073,1.96079,1.96062,1.96062,40200001.0
2007-03-26 11:06:00,1.96058,1.96064,1.9605,1.9605,40800000.0
2007-03-26 11:07:00,1.96052,1.96061,1.96052,1.96057,22700000.0
2007-03-26 11:08:00,1.96067,1.96085,1.96057,1.96085,59300000.0
2007-03-26 11:09:00,1.96096,1.96096,1.96087,1.96091,97199999.0
2007-03-26 11:10:00,1.96074,1.96074,1.96071,1.96071,36099999.0
2007-03-26 11:11:00,1.96044,1.9607,1.96038,1.9607,39600000.0
2007-03-26 11:12:00,1.96088,1.96119,1.96074,1.96115,108199998.0
2007-03-26 11:13:00,1.96116,1.96126,1.96103,1.96108,29900000.0
2007-03-26 11:14:00,1.96093,1.96099,1.96093,1.96099,25500000.0
2007-03-26 11:15:00,1.96085,1.96085,1.96069,1.9607,20700000.0
2007-03-26 11:16:00,1.96062,1.96062,1.96061,1.96061,29200001.0
2007-03-26 11:17:00,1.96063,1.96063,1.96052,1.96052,31500000.0
2007-03-26 11:18:00,1.96045,1.96058,1.96024,1.96024,140500000.0
2007-03-26 11:19:00,1.96032,1.96034,1.96025,1.96025,27400000.0
2007-03-26 11:20:00,1.96035,1.96038,1.9602,1.96025,75300000.0
2007-03-26 11:21:00,1.96034,1.96034,1.96022,1.96022,41999999.0
2007-03-26 11:22:00,1.96032,1.96032,1.96019,1.96027,56199998.0
2007-03-26 11:23:00,1.96025,1.96039,1.96023,1.96023,69400000.0
2007-03-26 11:24:00,1.96016,1.96023,1.96012,1.96023,31600000.0
2007-03-26 11:25:00,1.96029,1.96039,1.96027,1.96032,36000000.0
2007-03-26 11:26:00,1.96024,1.96036,1.96024,1.96028,30100000.0
2007-03-26 11:27:00,1.96037,1.9604,1.96037,1.9604,31600000.0
2007-03-26 11:28:00,1.96037,1.96037,1.96025,1.96029,89999999.0
2007-03-26 11:29:00,1.96032,1.96037,1.96017,1.96017,35300000.0
2007-03-26 11:30:00,1.96014,1.96014,1.96006,1.96006,9300000.0
2007-03-26 11:31:00,1.95977,1.95989,1.95971,1.95985,61900000.0
2007-03-26 11:32:00,1.95989,1.95996,1.95983,1.95996,33400000.0
2007-03-26 11:33:00,1.95994,1.95994,1.95955,1.95955,29500000.0
2007-03-26 11:34:00,1.95949,1.95973,1.95949,1.95973,40900000.0
2007-03-26 11:35:00,1.95968,1.95968,1.95951,1.95954,18500000.0
2007-03-26 11:36:00,1.95937,1.95937,1.9591,1.95928,72399999.0
2007-03-26 11:37:00,1.95937,1.95941,1.95926,1.95926,87100001.0
2007-03-26 11:38:00,1.95918,1.9593,1.95905,1.9593,44200000.0
2007-03-26 11:39:00,1.95934,1.95941,1.95934,1.95941,15500000.0
2007-03-26 11:40:00,1.95953,1.95963,1.95946,1.95963,65500001.0
2007-03-26 11:41:00,1.95966,1.95966,1.95941,1.95941,39100000.0
2007-03-26 11:42:00,1.95941,1.95962,1.95939,1.95947,108999999.0
2007-03-26 11:43:00,1.95937,1.95946,1.95937,1.9594,19200000.0
2007-03-26 11:44:00,1.95947,1.95953,1.95942,1.95953,69600000.0
2007-03-26 11:45:00,1.95945,1.95945,1.9592,1.9592,78500001.0
2007-03-26 11:46:00,1.95923,1.95932,1.9592,1.95929,64400000.0
2007-03-26 11:47:00,1.95935,1.95941,1.95924,1.95924,83900000.0
2007-03-26 11:48:00,1.95932,1.95939,1.95925,1.95925,38899999.0
2007-03-26 11:49:00,1.95918,1.95924,1.95909,1.95921,74699998.0
2007-03-26 11:50:00,1.95937,1.95943,1.95937,1.95943,1000000.0
2007-03-26 11:51:00,1.95939,1.95939,1.95929,1.95929,8800000.0
2007-03-26 11:52:00,1.95918,1.95918,1.95918,1.95918,1900000.0
2007-03-26 11:53:00,1.95923,1.95923,1.95918,1.95918,5700000.0
2007-03-26 11:54:00,1.95918,1.95927,1.95918,1.95927,70000002.0
2007-03-26 11:55:00,1.95937,1.95942,1.95926,1.95929,64399999.0
2007-03-26 11:56:00,1.95931,1.95937,1.95928,1.95937,59099999.0
2007-03-26 11:57:00,1.9594,1.9594,1.9594,1.9594,22700001.0
2007-03-26 11:58:00,1.95941,1.95947,1.9593,1.95945,168700004.0
2007-03-26 11:59:00,1.95935,1.95951,1.95932,1.95951,27400000.0
2007-03-26 12:00:00,1.95948,1.95958,1.95941,1.95948,78899999.0
2007-03-26 12:01:00,1.95951,1.95962,1.95951,1.95955,44800001.0
2007-03-26 12:02:00,1.95964,1.95964,1.95953,1.95964,30750000.0
2007-03-26 12:03:00,1.95957,1.95972,1.95957,1.95972,61100000.0
2007-03-26 12:04:00,1.95997,1.96043,1.95997,1.96043,28300001.0
2007-03-26 12:05:00,1.96048,1.96083,1.96043,1.96083,52100000.0
2007-03-26 12:06:00,1.96085,1.96101,1.96085,1.96092,32500000.0
2007-03-26 12:07:00,1.96086,1.96098,1.96085,1.9609,85200001.0
2007-03-26 12:08:00,1.96101,1.96101,1.96086,1.96097,90800000.0
2007-03-26 12:09:00,1.96099,1.96104,1.96072,1.96072,98499999.0
2007-03-26 12:10:00,1.96064,1.96069,1.96056,1.96061,117299998.0
2007-03-26 12:11:00,1.96061,1.96067,1.96046,1.96056,83100000.0
2007-03-26 12:12:00,1.96025,1.9603,1.96021,1.96021,50900000.0
2007-03-26 12:13:00,1.96027,1.96027,1.96025,1.96025,77100000.0
2007-03-26 12:14:00,1.96023,1.9603,1.96016,1.9603,52900000.0
2007-03-26 12:15:00,1.96028,1.96035,1.96025,1.96035,18300000.0
2007-03-26 12:16:00,1.96039,1.96039,1.96026,1.96026,30400000.0
2007-03-26 12:17:00,1.9603,1.96033,1.96021,1.9603,100050000.0
2007-03-26 12:18:00,1.96038,1.96043,1.96038,1.96039,65000002.0
2007-03-26 12:19:00,1.96037,1.96037,1.96021,1.96021,71200001.0
2007-03-26 12:20:00,1.96014,1.96024,1.96014,1.96023,93500000.0
2007-03-26 12:21:00,1.96018,1.96018,1.95996,1.96005,49200000.0
2007-03-26 12:22:00,1.96008,1.96019,1.96007,1.96019,56300000.0
2007-03-26 12:23:00,1.96023,1.96027,1.9602,1.9602,21200000.0
2007-03-26 12:24:00,1.96022,1.96029,1.96012,1.96029,96199998.0
2007-03-26 12:25:00,1.96015,1.96015,1.95994,1.96,33400000.0
2007-03-26 12:26:00,1.96,1.96,1.96,1.96,7200000.0
2007-03-26 12:27:00,1.96,1.96011,1.9599,1.96003,133900002.0
2007-03-26 12:28:00,1.96018,1.96027,1.96018,1.96026,100200000.0
2007-03-26 12:29:00,1.96019,1.96034,1.96018,1.96024,76800002.0
2007-03-26 12:30:00,1.96029,1.96041,1.96025,1.96036,62400000.0
2007-03-26 12:31:00,1.96023,1.96023,1.96015,1.96018,94299998.0
2007-03-26 12:32:00,1.96017,1.96038,1.96017,1.96038,44099999.0
2007-03-26 12:33:00,1.96037,1.96054,1.96037,1.96054,26000000.0
2007-03-26 12:34:00,1.96058,1.96092,1.96058,1.96092,108099999.0
2007-03-26 12:35:00,1.96093,1.96111,1.96093,1.96109,88746995.0
2007-03-26 12:36:00,1.96112,1.96114,1.96098,1.96109,108299998.0
2007-03-26 12:37:00,1.96112,1.96113,1.96103,1.96103,41899999.0
2007-03-26 12:38:00,1.96104,1.96104,1.96092,1.96103,41900000.0
2007-03-26 12:39:00,1.96096,1.96109,1.96096,1.96102,98900001.0
2007-03-26 12:40:00,1.96092,1.96115,1.96091,1.961,95100002.0
2007-03-26 12:41:00,1.96101,1.96112,1.96101,1.9611,53300000.0
2007-03-26 12:42:00,1.96105,1.96115,1.96104,1.96115,49400000.0
2007-03-26 12:43:00,1.96117,1.96121,1.96103,1.96103,64500001.0
2007-03-26 12:44:00,1.96112,1.96121,1.96096,1.96106,34000000.0
2007-03-26 12:45:00,1.96111,1.96116,1.96101,1.96113,25800000.0
2007-03-26 12:46:00,1.96115,1.96123,1.96108,1.96123,79799999.0
2007-03-26 12:47:00,1.9612,1.9612,1.96115,1.96115,10100000.0
2007-03-26 12:48:00,1.96117,1.9613,1.96114,1.96118,56200002.0
2007-03-26 12:49:00,1.96123,1.96127,1.96123,1.96127,14000000.0
2007-03-26 12:50:00,1.96131,1.96132,1.96117,1.96122,122399997.0
2007-03-26 12:51:00,1.96118,1.96131,1.96113,1.96131,60300000.0
2007-03-26 12:52:00,1.96131,1.96132,1.96116,1.96132,33700000.0
2007-03-26 12:53:00,1.96132,1.96132,1.96115,1.96125,43099999.0
2007-03-26 12:54:00,1.9615,1.9615,1.9615,1.9615,15500000.0
2007-03-26 12:55:00,1.96166,1.96166,1.96164,1.96164,46100001.0
2007-03-26 12:56:00,1.96168,1.96169,1.96161,1.96163,70300000.0
2007-03-26 12:57:00,1.9616,1.96175,1.96156,1.96162,110099998.0
2007-03-26 12:58:00,1.9615,1.9615,1.96123,1.96125,48300001.0
2007-03-26 12:59:00,1.96134,1.96169,1.96129,1.96166,93200000.0
2007-03-26 13:00:00,1.96163,1.96171,1.96162,1.96162,30300000.0
2007-03-26 13:01:00,1.9616,1.96172,1.96157,1.96157,48299999.0
2007-03-26 13:02:00,1.96155,1.96172,1.96155,1.96166,75999998.0
2007-03-26 13:03:00,1.96167,1.96169,1.96136,1.96145,66500000.0
2007-03-26 13:04:00,1.96146,1.96169,1.96133,1.96169,65600000.0
2007-03-26 13:05:00,1.96178,1.96187,1.96173,1.96183,117400001.0
2007-03-26 13:06:00,1.96195,1.96209,1.96195,1.96209,32300000.0
2007-03-26 13:07:00,1.9621,1.96216,1.96198,1.96198,64700001.0
2007-03-26 13:08:00,1.96206,1.96249,1.96206,1.96242,78800000.0
2007-03-26 13:09:00,1.96234,1.96234,1.96221,1.96226,32749999.0
2007-03-26 13:10:00,1.96212,1.96218,1.96212,1.96218,22900000.0
2007-03-26 13:11:00,1.96202,1.96221,1.96202,1.96221,47299999.0
2007-03-26 13:12:00,1.96212,1.9623,1.96208,1.96223,90049999.0
2007-03-26 13:13:00,1.96234,1.96238,1.96217,1.96217,39500000.0
2007-03-26 13:14:00,1.96205,1.96213,1.96194,1.96204,76100000.0
2007-03-26 13:15:00,1.96201,1.96202,1.96186,1.96202,46499999.0
2007-03-26 13:16:00,1.96195,1.96195,1.96182,1.96182,18400000.0
2007-03-26 13:17:00,1.96162,1.96167,1.96157,1.96165,56299999.0
2007-03-26 13:18:00,1.96158,1.96158,1.96152,1.96152,34599999.0
2007-03-26 13:19:00,1.9615,1.9616,1.9615,1.96157,51100000.0
2007-03-26 13:20:00,1.9616,1.96169,1.96159,1.96163,27600000.0
2007-03-26 13:21:00,1.9616,1.96169,1.96157,1.96157,9800000.0
2007-03-26 13:22:00,1.9616,1.96176,1.9616,1.96168,88499999.0
2007-03-26 13:23:00,1.96164,1.96171,1.96159,1.96167,78400001.0
2007-03-26 13:24:00,1.96164,1.96173,1.96161,1.96161,48100000.0
2007-03-26 13:25:00,1.96163,1.96163,1.9615,1.96158,17200000.0
2007-03-26 13:26:00,1.96158,1.96162,1.96146,1.96148,81199999.0
2007-03-26 13:27:00,1.96153,1.96157,1.96153,1.96157,30900001.0
2007-03-26 13:28:00,1.96158,1.9617,1.96158,1.9617,19600000.0
2007-03-26 13:29:00,1.96167,1.96188,1.96165,1.96175,68800000.0
2007-03-26 13:30:00,1.96168,1.96173,1.96158,1.96173,81999998.0
2007-03-26 13:31:00,1.96174,1.96181,1.96172,1.96172,32999999.0
2007-03-26 13:32:00,1.96185,1.96203,1.96185,1.96203,74000002.0
2007-03-26 13:33:00,1.96208,1.9621,1.96196,1.9621,43800000.0
2007-03-26 13:34:00,1.96197,1.96225,1.96197,1.96217,101700000.0
2007-03-26 13:35:00,1.96207,1.96218,1.96206,1.96214,62900000.0
2007-03-26 13:36:00,1.96219,1.96229,1.96219,1.96227,36450000.0
2007-03-26 13:37:00,1.96219,1.96219,1.96205,1.96205,59599998.0
2007-03-26 13:38:00,1.96208,1.9621,1.96198,1.96198,48300000.0
2007-03-26 13:39:00,1.96202,1.96202,1.96191,1.96192,26400000.0
2007-03-26 13:40:00,1.96199,1.96204,1.96196,1.962,38399999.0
2007-03-26 13:41:00,1.9619,1.96207,1.9619,1.96198,115799996.0
2007-03-26 13:42:00,1.96191,1.96203,1.96189,1.96203,95700002.0
2007-03-26 13:43:00,1.96198,1.96198,1.96193,1.96193,6500000.0
2007-03-26 13:44:00,1.96187,1.96187,1.96173,1.96175,65000000.0
2007-03-26 13:45:00,1.96184,1.96184,1.96177,1.96179,55100000.0
2007-03-26 13:46:00,1.96183,1.96199,1.96182,1.96195,48500000.0
2007-03-26 13:47:00,1.96184,1.96184,1.96165,1.96165,28500000.0
2007-03-26 13:48:00,1.96168,1.96173,1.96164,1.96165,72900000.0
2007-03-26 13:49:00,1.96172,1.96172,1.96154,1.96169,48300000.0
2007-03-26 13:50:00,1.96155,1.96155,1.9615,1.9615,10600000.0
2007-03-26 13:51:00,1.96126,1.96141,1.96123,1.96141,44800001.0
2007-03-26 13:52:00,1.96136,1.96137,1.96126,1.96137,51000000.0
2007-03-26 13:53:00,1.96132,1.9614,1.96125,1.96125,9700000.0
2007-03-26 13:54:00,1.96132,1.96148,1.96132,1.96141,46600000.0
2007-03-26 13:55:00,1.9614,1.9614,1.96127,1.96129,25300000.0
2007-03-26 13:56:00,1.96127,1.96127,1.96122,1.96122,41400000.0
2007-03-26 13:57:00,1.96112,1.96121,1.96112,1.96115,14400000.0
2007-03-26 13:58:00,1.96114,1.96121,1.96107,1.96108,65500000.0
2007-03-26 13:59:00,1.96095,1.96112,1.96095,1.9611,70499999.0
2007-03-26 14:00:00,1.96102,1.96109,1.96101,1.96107,30600000.0
2007-03-26 14:01:00,1.96112,1.96138,1.96112,1.96129,40300000.0
2007-03-26 14:02:00,1.96138,1.96158,1.96138,1.96158,27400000.0
2007-03-26 14:03:00,1.96158,1.96163,1.9615,1.96163,37000000.0
2007-03-26 14:04:00,1.96165,1.96174,1.96165,1.96168,37400000.0
2007-03-26 14:05:00,1.9617,1.9619,1.96165,1.9619,27000000.0
2007-03-26 14:06:00,1.96202,1.96202,1.96187,1.96187,26700000.0
2007-03-26 14:07:00,1.9619,1.9619,1.96129,1.96135,58400000.0
2007-03-26 14:08:00,1.96134,1.96146,1.96125,1.96125,12200000.0
2007-03-26 14:09:00,1.9612,1.9613,1.9612,1.9613,38100000.0
2007-03-26 14:10:00,1.9612,1.96125,1.96099,1.96118,82399999.0
2007-03-26 14:11:00,1.96122,1.96129,1.96103,1.96108,104200002.0
2007-03-26 14:12:00,1.96097,1.96109,1.96082,1.96095,47200000.0
2007-03-26 14:13:00,1.96104,1.96114,1.96104,1.96112,78400002.0
2007-03-26 14:14:00,1.96125,1.96129,1.96112,1.96112,54100000.0
2007-03-26 14:15:00,1.96125,1.96127,1.96115,1.96127,29800000.0
2007-03-26 14:16:00,1.96129,1.96129,1.96126,1.96126,37600000.0
2007-03-26 14:17:00,1.96122,1.96131,1.96116,1.96116,33900000.0
2007-03-26 14:18:00,1.96117,1.96133,1.96117,1.96126,85200001.0
2007-03-26 14:19:00,1.96124,1.96128,1.96109,1.96122,60800000.0
2007-03-26 14:20:00,1.96121,1.96128,1.96116,1.96125,35900000.0
2007-03-26 14:21:00,1.9613,1.96135,1.96126,1.96126,106000000.0
2007-03-26 14:22:00,1.96131,1.96177,1.96131,1.96175,53300000.0
2007-03-26 14:23:00,1.9617,1.9618,1.96166,1.96167,71500001.0
2007-03-26 14:24:00,1.96175,1.96185,1.96175,1.96185,12400000.0
2007-03-26 14:25:00,1.96202,1.96204,1.96185,1.96195,102300001.0
2007-03-26 14:26:00,1.96195,1.96195,1.9618,1.9618,26700000.0
2007-03-26 14:27:00,1.96163,1.96163,1.96144,1.96144,20400000.0
2007-03-26 14:28:00,1.96149,1.9617,1.96145,1.9617,59600001.0
2007-03-26 14:29:00,1.96168,1.9618,1.96165,1.96165,105000001.0
2007-03-26 14:30:00,1.96174,1.96175,1.96159,1.96168,51300000.0
2007-03-26 14:31:00,1.96175,1.96195,1.96175,1.96187,97300000.0
2007-03-26 14:32:00,1.96193,1.96193,1.9617,1.96177,52800000.0
2007-03-26 14:33:00,1.96174,1.9621,1.96174,1.9621,38500000.0
2007-03-26 14:34:00,1.96217,1.96217,1.96198,1.96198,39400000.0
2007-03-26 14:35:00,1.96186,1.96193,1.96183,1.96193,39099999.0
2007-03-26 14:36:00,1.962,1.962,1.96194,1.96197,14100000.0
2007-03-26 14:37:00,1.96194,1.96199,1.96191,1.96198,25000000.0
2007-03-26 14:38:00,1.962,1.96207,1.962,1.96207,29800000.0
2007-03-26 14:39:00,1.96205,1.96219,1.96205,1.96215,56599999.0
2007-03-26 14:40:00,1.96223,1.96241,1.96223,1.96231,49600000.0
2007-03-26 14:41:00,1.96212,1.96245,1.96212,1.96245,98400001.0
2007-03-26 14:42:00,1.96235,1.96235,1.96222,1.96233,29899999.0
2007-03-26 14:43:00,1.96223,1.96223,1.96204,1.9621,62000002.0
2007-03-26 14:44:00,1.96222,1.96233,1.96222,1.96228,39200000.0
2007-03-26 14:45:00,1.96227,1.96234,1.96217,1.96228,84900001.0
2007-03-26 14:46:00,1.96229,1.9624,1.96229,1.96232,32300000.0
2007-03-26 14:47:00,1.96247,1.96249,1.96223,1.96237,69499999.0
2007-03-26 14:48:00,1.96238,1.96312,1.96233,1.96312,18700000.0
2007-03-26 14:49:00,1.96324,1.96324,1.96312,1.96317,55700001.0
2007-03-26 14:50:00,1.9633,1.96337,1.96309,1.96309,97800001.0
2007-03-26 14:51:00,1.96311,1.96318,1.96302,1.96316,41300000.0
2007-03-26 14:52:00,1.96312,1.96319,1.9631,1.96315,72500000.0
2007-03-26 14:53:00,1.963,1.96315,1.96293,1.96315,89799998.0
2007-03-26 14:54:00,1.96304,1.96308,1.96299,1.96299,46600000.0
2007-03-26 14:55:00,1.96307,1.96319,1.96302,1.96302,46000000.0
2007-03-26 14:56:00,1.96314,1.96318,1.9631,1.9631,51500000.0
2007-03-26 14:57:00,1.96309,1.9634,1.96309,1.96339,76299998.0
2007-03-26 14:58:00,1.96349,1.96354,1.96339,1.96341,75399999.0
2007-03-26 14:59:00,1.96353,1.96376,1.96346,1.96375,120700002.0
2007-03-26 15:00:00,1.96366,1.96366,1.96339,1.96339,21400001.0
2007-03-26 15:01:00,1.96374,1.96374,1.96357,1.96365,51700000.0
2007-03-26 15:02:00,1.96358,1.96358,1.96345,1.96345,14900000.0
2007-03-26 15:03:00,1.96345,1.96349,1.96333,1.96347,44700000.0
2007-03-26 15:04:00,1.96353,1.9637,1.96341,1.96361,67799998.0
2007-03-26 15:05:00,1.96362,1.96373,1.96355,1.96361,108000002.0
2007-03-26 15:06:00,1.96357,1.96361,1.96347,1.96357,114099999.0
2007-03-26 15:07:00,1.96363,1.9637,1.96357,1.96358,52400000.0
2007-03-26 15:08:00,1.96363,1.96371,1.96355,1.96355,55200000.0
2007-03-26 15:09:00,1.96366,1.96368,1.96354,1.96358,49000000.0
2007-03-26 15:10:00,1.9635,1.9635,1.96337,1.96337,61000001.0
2007-03-26 15:11:00,1.96333,1.96363,1.96333,1.96363,40600000.0
2007-03-26 15:12:00,1.96363,1.9637,1.96356,1.9637,125699999.0
2007-03-26 15:13:00,1.96377,1.9638,1.96376,1.96378,49400002.0
2007-03-26 15:14:00,1.96383,1.96391,1.9638,1.96385,77700002.0
2007-03-26 15:15:00,1.96378,1.96386,1.96375,1.96375,72300000.0
2007-03-26 15:16:00,1.96375,1.96379,1.96363,1.9637,112600000.0
2007-03-26 15:17:00,1.96375,1.96387,1.96375,1.96377,97799997.0
2007-03-26 15:18:00,1.96372,1.96372,1.9636,1.9636,37000000.0
2007-03-26 15:19:00,1.96372,1.96389,1.96372,1.9638,106199998.0
2007-03-26 15:20:00,1.96377,1.9638,1.9637,1.9637,11600000.0
2007-03-26 15:21:00,1.96374,1.96374,1.96363,1.96369,20300000.0
2007-03-26 15:22:00,1.9637,1.96376,1.9637,1.96373,54000001.0
2007-03-26 15:23:00,1.96378,1.96378,1.96356,1.96373,60300000.0
2007-03-26 15:24:00,1.9637,1.9637,1.96358,1.9636,60600000.0
2007-03-26 15:25:00,1.96359,1.96371,1.96359,1.96371,23200000.0
2007-03-26 15:26:00,1.96382,1.96457,1.96382,1.96457,67000000.0
2007-03-26 15:27:00,1.9649,1.96566,1.9649,1.9656,110600000.0
2007-03-26 15:28:00,1.96554,1.96566,1.96541,1.96541,72700000.0
2007-03-26 15:29:00,1.96544,1.96545,1.96527,1.96528,61500000.0
2007-03-26 15:30:00,1.96527,1.96561,1.96521,1.96557,102499999.0
2007-03-26 15:31:00,1.96554,1.96665,1.96554,1.96665,90700001.0
2007-03-26 15:32:00,1.9666,1.9666,1.96645,1.96645,10800000.0
2007-03-26 15:33:00,1.96634,1.96641,1.96628,1.96628,50100001.0
2007-03-26 15:34:00,1.96632,1.9664,1.9659,1.9659,116299999.0
2007-03-26 15:35:00,1.96588,1.96605,1.96588,1.96592,73800001.0
2007-03-26 15:36:00,1.96585,1.96585,1.96581,1.96583,27100000.0
2007-03-26 15:37:00,1.9658,1.9658,1.96565,1.9657,16100000.0
2007-03-26 15:38:00,1.96568,1.96586,1.96562,1.96572,87099999.0
2007-03-26 15:39:00,1.96572,1.96572,1.96555,1.96565,74899999.0
2007-03-26 15:40:00,1.96548,1.96548,1.96529,1.96546,48300000.0
2007-03-26 15:41:00,1.96536,1.96536,1.96525,1.96525,18100000.0
2007-03-26 15:42:00,1.96522,1.9653,1.96518,1.9653,68999998.0
2007-03-26 15:43:00,1.9653,1.96538,1.96525,1.96528,90700002.0
2007-03-26 15:44:00,1.96528,1.96537,1.96528,1.96537,19200000.0
2007-03-26 15:45:00,1.96554,1.96588,1.96554,1.96588,46600000.0
2007-03-26 15:46:00,1.96588,1.96596,1.96588,1.96596,26546994.0
2007-03-26 15:47:00,1.96598,1.96598,1.96592,1.96597,18400000.0
2007-03-26 15:48:00,1.96594,1.96594,1.9658,1.9658,98599999.0
2007-03-26 15:49:00,1.96593,1.96608,1.96593,1.96607,46200000.0
2007-03-26 15:50:00,1.96602,1.96603,1.96592,1.96603,35000000.0
2007-03-26 15:51:00,1.96624,1.96691,1.96624,1.96691,83199999.0
2007-03-26 15:52:00,1.96717,1.96717,1.96682,1.96682,98800000.0
2007-03-26 15:53:00,1.96674,1.96674,1.96653,1.96659,90999999.0
2007-03-26 15:54:00,1.96653,1.96653,1.96613,1.96624,42900000.0
2007-03-26 15:55:00,1.9661,1.96626,1.96606,1.96606,114300003.0
2007-03-26 15:56:00,1.9662,1.96664,1.9662,1.96664,22400000.0
2007-03-26 15:57:00,1.96652,1.96652,1.96621,1.96621,50300001.0
2007-03-26 15:58:00,1.96622,1.96633,1.96621,1.96624,31800000.0
2007-03-26 15:59:00,1.96625,1.96646,1.96622,1.96635,127499999.0
2007-03-26 16:00:00,1.96633,1.96857,1.96631,1.96857,115800000.0
2007-03-26 16:01:00,1.96848,1.96902,1.96848,1.96902,49799999.0
2007-03-26 16:02:00,1.9691,1.96912,1.96878,1.96884,76999998.0
2007-03-26 16:03:00,1.96896,1.96899,1.96896,1.96899,14300000.0
2007-03-26 16:04:00,1.96912,1.96912,1.96842,1.96842,66000001.0
2007-03-26 16:05:00,1.96837,1.96859,1.96823,1.96855,53199999.0
2007-03-26 16:06:00,1.96858,1.96904,1.96851,1.96904,18600000.0
2007-03-26 16:07:00,1.96932,1.96952,1.96932,1.96949,54599999.0
2007-03-26 16:08:00,1.96977,1.97026,1.96977,1.97026,18500000.0
2007-03-26 16:09:00,1.97018,1.97025,1.97002,1.9701,73600000.0
2007-03-26 16:10:00,1.96998,1.97001,1.96952,1.96952,46099999.0
2007-03-26 16:11:00,1.9695,1.96954,1.96913,1.96913,112599999.0
2007-03-26 16:12:00,1.96902,1.96923,1.96892,1.96923,105199999.0
2007-03-26 16:13:00,1.96927,1.96937,1.96923,1.96927,77200000.0
2007-03-26 16:14:00,1.96924,1.96935,1.96924,1.9693,44500001.0
2007-03-26 16:15:00,1.96934,1.96947,1.96929,1.96938,41900000.0
2007-03-26 16:16:00,1.96934,1.97018,1.96933,1.97012,57399999.0
2007-03-26 16:17:00,1.97015,1.97019,1.96979,1.97018,83200000.0
2007-03-26 16:18:00,1.97035,1.9708,1.97035,1.9708,27200000.0
2007-03-26 16:19:00,1.97073,1.97077,1.97059,1.9707,41500000.0
2007-03-26 16:20:00,1.97089,1.97113,1.97089,1.9711,57900000.0
2007-03-26 16:21:00,1.97122,1.97147,1.97122,1.97132,90100001.0
2007-03-26 16:22:00,1.97119,1.97172,1.97119,1.97167,124800000.0
2007-03-26 16:23:00,1.97161,1.97171,1.97145,1.97145,50900001.0
2007-03-26 16:24:00,1.97147,1.97147,1.97112,1.97137,161599996.0
2007-03-26 16:25:00,1.97158,1.97161,1.97125,1.97134,59300000.0
2007-03-26 16:26:00,1.97153,1.9719,1.97153,1.9719,83699999.0
2007-03-26 16:27:00,1.97195,1.97195,1.97167,1.9719,42300000.0
2007-03-26 16:28:00,1.97192,1.97197,1.97178,1.97189,125899999.0
2007-03-26 16:29:00,1.9719,1.97193,1.97183,1.97189,74499999.0
2007-03-26 16:30:00,1.97191,1.97191,1.97144,1.97145,59500000.0
2007-03-26 16:31:00,1.97148,1.97155,1.97137,1.97143,44800000.0
2007-03-26 16:32:00,1.97124,1.97124,1.97095,1.97097,57500000.0
2007-03-26 16:33:00,1.97108,1.97137,1.97108,1.97136,51600001.0
2007-03-26 16:34:00,1.97113,1.97113,1.97072,1.97072,80199999.0
2007-03-26 16:35:00,1.97069,1.97073,1.97057,1.97065,128400000.0
2007-03-26 16:36:00,1.97055,1.97055,1.97044,1.97045,42200000.0
2007-03-26 16:37:00,1.97045,1.97066,1.97045,1.97062,88500001.0
2007-03-26 16:38:00,1.97073,1.97095,1.97073,1.97095,26300000.0
2007-03-26 16:39:00,1.97071,1.97071,1.97064,1.97064,13000000.0
2007-03-26 16:40:00,1.97033,1.97033,1.9701,1.97026,39400000.0
2007-03-26 16:41:00,1.9703,1.97055,1.97028,1.97031,57300001.0
2007-03-26 16:42:00,1.97009,1.97009,1.9699,1.9699,42100000.0
2007-03-26 16:43:00,1.96976,1.96978,1.96956,1.96978,48999999.0
2007-03-26 16:44:00,1.96998,1.97013,1.96998,1.97013,7800000.0
2007-03-26 16:45:00,1.97032,1.97061,1.97032,1.97061,37700000.0
2007-03-26 16:46:00,1.97067,1.97067,1.9705,1.9705,23200000.0
2007-03-26 16:47:00,1.97032,1.9704,1.96961,1.96961,25000000.0
2007-03-26 16:48:00,1.96972,1.96976,1.96957,1.9696,47500000.0
2007-03-26 16:49:00,1.96953,1.96954,1.96946,1.9695,36700000.0
2007-03-26 16:50:00,1.9694,1.9694,1.96925,1.96925,19800001.0
2007-03-26 16:51:00,1.96922,1.96931,1.96907,1.9693,47500000.0
2007-03-26 16:52:00,1.96946,1.96949,1.9691,1.9691,96300000.0
2007-03-26 16:53:00,1.969,1.9691,1.96899,1.96905,73400000.0
2007-03-26 16:54:00,1.96904,1.96918,1.96898,1.96902,77400000.0
2007-03-26 16:55:00,1.9689,1.9692,1.9689,1.9692,48300000.0
2007-03-26 16:56:00,1.96918,1.96928,1.96917,1.96928,33000000.0
2007-03-26 16:57:00,1.96925,1.96928,1.96916,1.96928,31500000.0
2007-03-26 16:58:00,1.96926,1.96926,1.96903,1.96903,44600000.0
2007-03-26 16:59:00,1.96901,1.96901,1.96849,1.96849,58000001.0
2007-03-26 17:00:00,1.96842,1.96847,1.96834,1.96844,83199999.0
2007-03-26 17:01:00,1.96848,1.96873,1.9684,1.9687,61100000.0
2007-03-26 17:02:00,1.96878,1.96878,1.96861,1.96871,69500000.0
2007-03-26 17:03:00,1.96875,1.96886,1.96861,1.9688,81200000.0
2007-03-26 17:04:00,1.96898,1.96911,1.96893,1.96911,68000001.0
2007-03-26 17:05:00,1.96912,1.96931,1.96912,1.96927,51399999.0
2007-03-26 17:06:00,1.96918,1.96918,1.96897,1.96897,34100000.0
2007-03-26 17:07:00,1.96888,1.96905,1.96881,1.96905,58100000.0
2007-03-26 17:08:00,1.96902,1.96927,1.96902,1.96927,27399999.0
2007-03-26 17:09:00,1.96925,1.96931,1.96907,1.96907,54400001.0
2007-03-26 17:10:00,1.96909,1.96909,1.96893,1.96893,18900000.0
2007-03-26 17:11:00,1.96894,1.96894,1.96891,1.96891,3000000.0
2007-03-26 17:12:00,1.96902,1.96902,1.96892,1.96898,50700000.0
2007-03-26 17:13:00,1.9689,1.9689,1.96869,1.96872,96600000.0
2007-03-26 17:14:00,1.9688,1.9688,1.96858,1.96858,24100000.0
2007-03-26 17:15:00,1.96858,1.96868,1.96851,1.96867,67100000.0
2007-03-26 17:16:00,1.96868,1.96868,1.96806,1.9682,63000000.0
2007-03-26 17:17:00,1.96827,1.9684,1.9682,1.9684,84499999.0
2007-03-26 17:18:00,1.96831,1.96834,1.96828,1.9683,92899999.0
2007-03-26 17:19:00,1.96832,1.96832,1.96822,1.96827,70500000.0
2007-03-26 17:20:00,1.9682,1.96843,1.9682,1.96838,65700000.0
2007-03-26 17:21:00,1.96842,1.96851,1.96842,1.96847,88000002.0
2007-03-26 17:22:00,1.96842,1.9685,1.96835,1.9684,70800001.0
2007-03-26 17:23:00,1.96847,1.96853,1.96847,1.96853,4800000.0
2007-03-26 17:24:00,1.96863,1.96881,1.96863,1.96881,17300000.0
2007-03-26 17:25:00,1.96878,1.96878,1.96839,1.96839,34299999.0
2007-03-26 17:26:00,1.96852,1.96858,1.96852,1.96858,17200000.0
2007-03-26 17:27:00,1.96852,1.96859,1.96837,1.96837,67200002.0
2007-03-26 17:28:00,1.96841,1.96851,1.96841,1.96841,74900001.0
2007-03-26 17:29:00,1.96832,1.96839,1.96821,1.96824,74200000.0
2007-03-26 17:30:00,1.968,1.96803,1.96798,1.96798,72900000.0
2007-03-26 17:31:00,1.96809,1.96809,1.96789,1.96798,23100000.0
2007-03-26 17:32:00,1.96799,1.96812,1.96795,1.96812,80800003.0
2007-03-26 17:33:00,1.9681,1.96811,1.96795,1.96811,52199999.0
2007-03-26 17:34:00,1.96808,1.96808,1.9678,1.9678,56800000.0
2007-03-26 17:35:00,1.96778,1.96778,1.96772,1.96772,20900001.0
2007-03-26 17:36:00,1.96775,1.96786,1.96774,1.9678,65800001.0
2007-03-26 17:37:00,1.96778,1.96778,1.9677,1.9677,26700000.0
2007-03-26 17:38:00,1.96767,1.96767,1.96756,1.9676,68850000.0
2007-03-26 17:39:00,1.96756,1.96756,1.96744,1.9675,52700000.0
2007-03-26 17:40:00,1.96761,1.96767,1.9676,1.9676,68000000.0
2007-03-26 17:41:00,1.9678,1.96787,1.96756,1.96756,85200001.0
2007-03-26 17:42:00,1.96747,1.9676,1.96744,1.96744,51699999.0
2007-03-26 17:43:00,1.96746,1.96757,1.96746,1.96756,33000000.0
2007-03-26 17:44:00,1.96762,1.96771,1.9676,1.96766,48750000.0
2007-03-26 17:45:00,1.96772,1.96786,1.96769,1.96769,77300002.0
2007-03-26 17:46:00,1.96778,1.96778,1.96776,1.96778,48100001.0
2007-03-26 17:47:00,1.96787,1.9679,1.96775,1.96775,40100000.0
2007-03-26 17:48:00,1.96782,1.96797,1.96782,1.96797,24700000.0
2007-03-26 17:49:00,1.96803,1.96812,1.96789,1.96794,86400000.0
2007-03-26 17:50:00,1.9679,1.96808,1.96789,1.96808,54700000.0
2007-03-26 17:51:00,1.96804,1.96831,1.96799,1.96831,89299999.0
2007-03-26 17:52:00,1.96871,1.96895,1.96871,1.96895,17400000.0
2007-03-26 17:53:00,1.96892,1.96892,1.96882,1.96885,67300000.0
2007-03-26 17:54:00,1.96878,1.96878,1.96857,1.9686,55100001.0
2007-03-26 17:55:00,1.96855,1.96865,1.96842,1.96865,63999999.0
2007-03-26 17:56:00,1.96883,1.96904,1.96883,1.96904,86400000.0
2007-03-26 17:57:00,1.96905,1.9691,1.96903,1.9691,68699999.0
2007-03-26 17:58:00,1.96912,1.96912,1.96893,1.969,91800002.0
2007-03-26 17:59:00,1.96896,1.96911,1.96896,1.96902,53699998.0
2007-03-26 18:00:00,1.9691,1.9691,1.96896,1.96901,98700003.0
2007-03-26 18:01:00,1.96903,1.96904,1.96894,1.96904,33100000.0
2007-03-26 18:02:00,1.96893,1.96893,1.96873,1.96885,60400000.0
2007-03-26 18:03:00,1.96887,1.96887,1.96872,1.96872,25800000.0
2007-03-26 18:04:00,1.96862,1.9687,1.96838,1.9687,80600000.0
2007-03-26 18:05:00,1.96877,1.96877,1.96857,1.96865,74599999.0
2007-03-26 18:06:00,1.96873,1.96873,1.9687,1.9687,41299998.0
2007-03-26 18:07:00,1.96872,1.96872,1.96858,1.96862,72000001.0
2007-03-26 18:08:00,1.96866,1.96866,1.96857,1.96866,98499999.0
2007-03-26 18:09:00,1.96858,1.96858,1.96855,1.96855,6100000.0
2007-03-26 18:10:00,1.96853,1.96863,1.9685,1.96863,72300001.0
2007-03-26 18:11:00,1.9686,1.96865,1.9686,1.96865,49100000.0
2007-03-26 18:12:00,1.96858,1.96865,1.96855,1.96862,42500001.0
2007-03-26 18:13:00,1.9686,1.96863,1.96843,1.96863,60300001.0
2007-03-26 18:14:00,1.96852,1.96855,1.96852,1.96855,19400000.0
2007-03-26 18:15:00,1.96852,1.96858,1.96844,1.96857,99300000.0
2007-03-26 18:16:00,1.96852,1.96859,1.96852,1.96859,33500000.0
2007-03-26 18:17:00,1.96862,1.96873,1.96862,1.96873,31700000.0
2007-03-26 18:18:00,1.96868,1.96868,1.96843,1.96843,101499999.0
2007-03-26 18:19:00,1.96867,1.96867,1.96849,1.96849,36400000.0
2007-03-26 18:20:00,1.96846,1.96847,1.96824,1.96824,78400001.0
2007-03-26 18:21:00,1.96832,1.96836,1.96818,1.96836,46500001.0
2007-03-26 18:22:00,1.96831,1.96844,1.96831,1.96833,23700000.0
2007-03-26 18:23:00,1.96837,1.9684,1.96824,1.96824,108600002.0
2007-03-26 18:24:00,1.96842,1.96842,1.96829,1.96838,69400001.0
2007-03-26 18:25:00,1.96843,1.96843,1.96833,1.96833,28700000.0
2007-03-26 18:26:00,1.96834,1.96841,1.96834,1.96841,23400000.0
2007-03-26 18:27:00,1.96844,1.96858,1.96844,1.96854,96700001.0
2007-03-26 18:28:00,1.96853,1.9686,1.96845,1.96851,107900000.0
2007-03-26 18:29:00,1.96858,1.96864,1.96852,1.96852,64499999.0
2007-03-26 18:30:00,1.96868,1.96871,1.96861,1.96864,37100000.0
2007-03-26 18:31:00,1.96853,1.96868,1.96853,1.96859,60600001.0
2007-03-26 18:32:00,1.9686,1.96861,1.96857,1.96857,59500001.0
2007-03-26 18:33:00,1.96855,1.96855,1.96855,1.96855,17100000.0
2007-03-26 18:34:00,1.96855,1.96866,1.96849,1.96849,47700000.0
2007-03-26 18:35:00,1.96862,1.96865,1.96856,1.96858,65799999.0
2007-03-26 18:36:00,1.96863,1.96863,1.96849,1.96863,25000000.0
2007-03-26 18:37:00,1.96855,1.96855,1.96845,1.96845,57500002.0
2007-03-26 18:38:00,1.96845,1.9685,1.96845,1.9685,14700000.0
2007-03-26 18:39:00,1.96852,1.96859,1.96852,1.96854,12400000.0
2007-03-26 18:40:00,1.96854,1.96863,1.96853,1.96863,8300000.0
2007-03-26 18:41:00,1.96867,1.9687,1.96867,1.96868,32700000.0
2007-03-26 18:42:00,1.96868,1.96881,1.96866,1.96872,117000001.0
2007-03-26 18:43:00,1.96862,1.96873,1.96862,1.96871,61800001.0
2007-03-26 18:44:00,1.96875,1.96875,1.96875,1.96875,2400000.0
2007-03-26 18:45:00,1.96884,1.96892,1.96851,1.96888,48000000.0
2007-03-26 18:46:00,1.969,1.969,1.969,1.969,9200000.0
2007-03-26 18:47:00,1.969,1.969,1.96884,1.96898,45200000.0
2007-03-26 18:48:00,1.96903,1.96909,1.96903,1.96909,7200000.0
2007-03-26 18:49:00,1.96913,1.96914,1.96907,1.96909,55000001.0
2007-03-26 18:50:00,1.96906,1.96919,1.969,1.96916,70000000.0
2007-03-26 18:51:00,1.96912,1.9692,1.96903,1.96907,83899999.0
2007-03-26 18:52:00,1.96903,1.96916,1.969,1.96908,112599997.0
2007-03-26 18:53:00,1.96909,1.96909,1.96896,1.96898,66499998.0
2007-03-26 18:54:00,1.96897,1.96903,1.96897,1.96903,38400001.0
2007-03-26 18:55:00,1.96907,1.96919,1.96905,1.9691,96899997.0
2007-03-26 18:56:00,1.96913,1.96916,1.96899,1.9691,110200002.0
2007-03-26 18:57:00,1.96915,1.96933,1.96915,1.96925,29900001.0
2007-03-26 18:58:00,1.96932,1.96937,1.96932,1.96932,52200000.0
2007-03-26 18:59:00,1.96932,1.9695,1.96932,1.9695,33300000.0
2007-03-26 19:00:00,1.96962,1.96995,1.96962,1.96988,39900000.0
2007-03-26 19:01:00,1.96982,1.96988,1.9698,1.96987,26600001.0
2007-03-26 19:02:00,1.96986,1.96989,1.96986,1.96989,5500000.0
2007-03-26 19:03:00,1.96975,1.96998,1.96975,1.96995,21870000.0
2007-03-26 19:04:00,1.96993,1.96997,1.96987,1.96987,23200000.0
2007-03-26 19:05:00,1.96981,1.96988,1.96981,1.96988,15800000.0
2007-03-26 19:06:00,1.96992,1.96998,1.96992,1.96996,48500002.0
2007-03-26 19:07:00,1.97002,1.97006,1.97,1.97,23100000.0
2007-03-26 19:08:00,1.97001,1.97001,1.96987,1.96987,6200000.0
2007-03-26 19:09:00,1.96988,1.96988,1.96978,1.96985,65900000.0
2007-03-26 19:10:00,1.96993,1.96997,1.96993,1.96993,49799999.0
2007-03-26 19:11:00,1.96981,1.96992,1.96981,1.9699,28000000.0
2007-03-26 19:12:00,1.96986,1.96992,1.96985,1.9699,46600000.0
2007-03-26 19:13:00,1.96986,1.96989,1.96977,1.96983,74100000.0
2007-03-26 19:14:00,1.96977,1.96985,1.96969,1.96985,44099999.0
2007-03-26 19:15:00,1.96973,1.96974,1.96973,1.96974,3400000.0
2007-03-26 19:16:00,1.96968,1.96982,1.96966,1.96982,36900001.0
2007-03-26 19:17:00,1.96984,1.96993,1.96972,1.96993,60800001.0
2007-03-26 19:18:00,1.96992,1.96999,1.96982,1.96998,94899999.0
2007-03-26 19:19:00,1.96994,1.97017,1.96994,1.97005,47500000.0
2007-03-26 19:20:00,1.97008,1.97013,1.97004,1.97013,53900000.0
2007-03-26 19:21:00,1.9701,1.97015,1.9701,1.97015,19300000.0
2007-03-26 19:22:00,1.97007,1.97007,1.96998,1.96998,40700001.0
2007-03-26 19:23:00,1.97008,1.97008,1.97,1.97,10800000.0
2007-03-26 19:24:00,1.96995,1.96995,1.96982,1.96994,70399998.0
2007-03-26 19:25:00,1.96991,1.96998,1.9697,1.9697,32600000.0
2007-03-26 19:26:00,1.9697,1.9697,1.9697,1.9697,1300000.0
2007-03-26 19:27:00,1.96968,1.96973,1.96962,1.96973,20000000.0
2007-03-26 19:28:00,1.96973,1.96979,1.9696,1.96971,81000000.0
2007-03-26 19:29:00,1.96972,1.9698,1.9697,1.9697,57700000.0
2007-03-26 19:30:00,1.9697,1.9697,1.9697,1.9697,27900000.0
2007-03-26 19:31:00,1.96968,1.96973,1.9696,1.9696,65300001.0
2007-03-26 19:32:00,1.96968,1.96968,1.96955,1.96955,20200000.0
2007-03-26 19:33:00,1.96952,1.96953,1.96943,1.96952,75300000.0
2007-03-26 19:34:00,1.96953,1.96953,1.96943,1.96946,64800001.0
2007-03-26 19:35:00,1.96951,1.96951,1.96928,1.96937,10100000.0
2007-03-26 19:36:00,1.96938,1.96938,1.96937,1.96937,8400000.0
2007-03-26 19:37:00,1.96929,1.96929,1.96926,1.96926,3700000.0
2007-03-26 19:38:00,1.96913,1.96919,1.96911,1.96915,51100000.0
2007-03-26 19:39:00,1.96927,1.9693,1.9691,1.96924,37900000.0
2007-03-26 19:40:00,1.96923,1.96936,1.96914,1.96935,55700001.0
2007-03-26 19:41:00,1.96935,1.9695,1.96935,1.96947,15800000.0
2007-03-26 19:42:00,1.96954,1.9696,1.96954,1.96958,22099999.0
2007-03-26 19:43:00,1.9696,1.9696,1.9695,1.9695,38500000.0
2007-03-26 19:44:00,1.96971,1.96974,1.96962,1.96974,112300002.0
2007-03-26 19:45:00,1.9697,1.9697,1.9697,1.9697,28299999.0
2007-03-26 19:46:00,1.96968,1.96973,1.96968,1.96969,49199998.0
2007-03-26 19:47:00,1.96972,1.96978,1.96966,1.9697,109100000.0
2007-03-26 19:48:00,1.9697,1.9699,1.96968,1.9699,51800000.0
2007-03-26 19:49:00,1.97,1.97003,1.96982,1.97002,110600000.0
2007-03-26 19:50:00,1.97008,1.97008,1.96998,1.97007,79299999.0
2007-03-26 19:51:00,1.97017,1.97022,1.9701,1.97012,43100000.0
2007-03-26 19:52:00,1.9701,1.97014,1.97005,1.9701,104800001.0
2007-03-26 19:53:00,1.97016,1.97016,1.97007,1.97007,47799998.0
2007-03-26 19:54:00,1.97012,1.97016,1.96997,1.97012,79999998.0
2007-03-26 19:55:00,1.97012,1.97014,1.97003,1.97006,86900002.0
2007-03-26 19:56:00,1.97004,1.97016,1.97004,1.97008,36500000.0
2007-03-26 19:57:00,1.97008,1.97012,1.97002,1.97009,53400000.0
2007-03-26 19:58:00,1.97007,1.97021,1.97003,1.9701,65100000.0
2007-03-26 19:59:00,1.96992,1.96992,1.96983,1.96983,16400000.0
2007-03-26 20:00:00,1.96971,1.96971,1.96956,1.9696,56200001.0
2007-03-26 20:01:00,1.96963,1.96963,1.96955,1.96955,50800000.0
2007-03-26 20:02:00,1.9696,1.9696,1.9696,1.9696,8000000.0
2007-03-26 20:03:00,1.96965,1.96968,1.96965,1.96968,4500000.0
2007-03-26 20:04:00,1.9696,1.9696,1.9696,1.9696,2800000.0
2007-03-26 20:05:00,1.96962,1.96972,1.96962,1.96972,10100000.0
2007-03-26 20:06:00,1.96968,1.96968,1.96968,1.96968,5600000.0
2007-03-26 20:07:00,1.96975,1.96975,1.96975,1.96975,2400000.0
2007-03-26 20:08:00,1.96974,1.96983,1.96974,1.96978,32400001.0
2007-03-26 20:09:00,1.96975,1.96977,1.96975,1.96977,26599999.0
2007-03-26 20:10:00,1.96982,1.96982,1.96969,1.96978,30000000.0
2007-03-26 20:11:00,1.9698,1.96988,1.9698,1.96988,62299999.0
2007-03-26 20:12:00,1.96974,1.96974,1.96966,1.96966,6000000.0
2007-03-26 20:13:00,1.96968,1.96975,1.96961,1.96961,49300000.0
2007-03-26 20:14:00,1.96957,1.96958,1.96954,1.96955,28200000.0
2007-03-26 20:15:00,1.96951,1.96958,1.9694,1.96955,36100000.0
2007-03-26 20:16:00,1.96958,1.96967,1.96955,1.96967,112500000.0
2007-03-26 20:17:00,1.96952,1.96963,1.96952,1.96958,54299998.0
2007-03-26 20:18:00,1.9696,1.96965,1.9696,1.96965,16400000.0
2007-03-26 20:19:00,1.96955,1.96955,1.96942,1.96949,25800000.0
2007-03-26 20:20:00,1.9695,1.9695,1.9695,1.9695,5900000.0
2007-03-26 20:21:00,1.96958,1.96958,1.96948,1.96948,8900000.0
2007-03-26 20:22:00,1.96953,1.96958,1.96953,1.96958,15400000.0
2007-03-26 20:23:00,1.96958,1.96964,1.96956,1.96964,52500000.0
2007-03-26 20:24:00,1.96956,1.96961,1.9695,1.96957,125100001.0
2007-03-26 20:25:00,1.96943,1.96958,1.96943,1.9695,79500001.0
2007-03-26 20:26:00,1.96953,1.96954,1.96946,1.96954,76400000.0
2007-03-26 20:27:00,1.96942,1.96949,1.96938,1.96938,40600000.0
2007-03-26 20:28:00,1.96952,1.96957,1.96949,1.9695,73500002.0
2007-03-26 20:29:00,1.9695,1.96955,1.9695,1.96955,3400000.0
2007-03-26 20:30:00,1.96955,1.96955,1.96955,1.96955,13200000.0
2007-03-26 20:31:00,1.9695,1.9695,1.96948,1.96948,48000000.0
2007-03-26 20:32:00,1.96949,1.9696,1.96945,1.96945,49700000.0
2007-03-26 20:33:00,1.9696,1.96965,1.96951,1.96951,85999999.0
2007-03-26 20:34:00,1.96955,1.96963,1.96949,1.96952,83599999.0
2007-03-26 20:35:00,1.96952,1.9696,1.96947,1.96953,72000000.0
2007-03-26 20:36:00,1.96961,1.96969,1.96961,1.96969,11900000.0
2007-03-26 20:37:00,1.96973,1.96988,1.96971,1.96988,44700000.0
2007-03-26 20:38:00,1.97007,1.97011,1.96985,1.96985,41500000.0
2007-03-26 20:39:00,1.96987,1.96997,1.96976,1.96994,56200000.0
2007-03-26 20:40:00,1.97002,1.97019,1.97002,1.97005,44500000.0
2007-03-26 20:41:00,1.97003,1.97008,1.97003,1.97008,69100001.0
2007-03-26 20:42:00,1.9701,1.9701,1.96997,1.97001,38400000.0
2007-03-26 20:43:00,1.96999,1.97004,1.96998,1.97004,7800000.0
2007-03-26 20:44:00,1.97,1.97,1.96971,1.9698,39800000.0
2007-03-26 20:45:00,1.96975,1.96987,1.96968,1.96972,79900000.0
2007-03-26 20:46:00,1.96978,1.96994,1.96975,1.96985,111899996.0
2007-03-26 20:47:00,1.96991,1.97001,1.96991,1.97001,3000000.0
2007-03-26 20:48:00,1.97012,1.97013,1.97012,1.97013,15000000.0
2007-03-26 20:49:00,1.97029,1.97029,1.97026,1.97026,6800000.0
2007-03-26 20:50:00,1.97024,1.97026,1.97007,1.97026,49599999.0
2007-03-26 20:51:00,1.97032,1.97033,1.97021,1.97033,101300002.0
2007-03-26 20:52:00,1.97027,1.97034,1.97023,1.97034,49500001.0
2007-03-26 20:53:00,1.97027,1.97032,1.97027,1.97032,18700000.0
2007-03-26 20:54:00,1.97026,1.97028,1.97019,1.97019,51400000.0
2007-03-26 20:55:00,1.97024,1.97031,1.97024,1.97031,19600001.0
2007-03-26 20:56:00,1.97032,1.97039,1.97028,1.9703,50400000.0
2007-03-26 20:57:00,1.97024,1.97024,1.97014,1.97014,17600000.0
2007-03-26 20:58:00,1.96995,1.97005,1.96983,1.96983,82199999.0
2007-03-26 20:59:00,1.9697,1.96974,1.96966,1.96966,25300000.0
2007-03-26 21:00:00,1.96958,1.96971,1.96958,1.9697,19700000.0
2007-03-26 21:01:00,1.96975,1.96975,1.96975,1.96975,23200001.0
2007-03-26 21:02:00,1.9697,1.9697,1.9697,1.9697,2400000.0
2007-03-26 21:03:00,1.96972,1.96972,1.96958,1.96958,26200000.0
2007-03-26 21:04:00,1.9696,1.9696,1.9696,1.9696,1100000.0
2007-03-26 21:05:00,1.96967,1.96967,1.96956,1.96958,36900000.0
2007-03-26 21:06:00,1.96951,1.96961,1.96951,1.96958,24500000.0
2007-03-26 21:07:00,1.96927,1.96963,1.96927,1.96963,18000000.0
2007-03-26 21:08:00,1.96972,1.96976,1.96964,1.96969,71600000.0
2007-03-26 21:09:00,1.9697,1.9697,1.9697,1.9697,11600000.0
2007-03-26 21:10:00,1.96965,1.96965,1.96965,1.96965,8500000.0
2007-03-26 21:11:00,1.96973,1.96973,1.96962,1.96967,22700000.0
2007-03-26 21:12:00,1.96956,1.96965,1.96944,1.96944,52300001.0
2007-03-26 21:13:00,1.96948,1.96957,1.96947,1.96957,43600000.0
2007-03-26 21:14:00,1.96955,1.96972,1.96955,1.96962,22400000.0
2007-03-26 21:15:00,1.96959,1.96973,1.96958,1.96968,10800000.0
2007-03-26 21:16:00,1.96967,1.96969,1.96967,1.96968,41999999.0
2007-03-26 21:17:00,1.96965,1.96965,1.96965,1.96965,2400000.0
2007-03-26 21:18:00,1.96965,1.96973,1.96958,1.96973,74699998.0
2007-03-26 21:19:00,1.96976,1.96981,1.96976,1.96981,11500000.0
2007-03-26 21:20:00,1.96981,1.96981,1.96974,1.96974,38299998.0
2007-03-26 21:21:00,1.96979,1.96981,1.96979,1.96981,21900000.0
2007-03-26 21:22:00,1.96995,1.97005,1.96995,1.97005,47800002.0
2007-03-26 21:23:00,1.97017,1.97017,1.97003,1.97003,56300001.0
2007-03-26 21:24:00,1.96999,1.97006,1.96999,1.97006,14600000.0
2007-03-26 21:25:00,1.9701,1.97016,1.97003,1.97005,82999997.0
2007-03-26 21:26:00,1.97012,1.97012,1.97012,1.97012,11500000.0
2007-03-26 21:27:00,1.97008,1.97008,1.97002,1.97008,53900000.0
2007-03-26 21:28:00,1.97006,1.97006,1.96991,1.96991,23900001.0
2007-03-26 21:29:00,1.96993,1.96993,1.96982,1.96989,31400000.0
2007-03-26 21:30:00,1.96997,1.96997,1.96997,1.96997,20400000.0
2007-03-26 21:31:00,1.9699,1.96992,1.96983,1.96983,33900000.0
2007-03-26 21:32:00,1.96984,1.96984,1.96969,1.96969,53600000.0
2007-03-26 21:33:00,1.96979,1.96979,1.96975,1.96975,25500000.0
2007-03-26 21:34:00,1.96976,1.96981,1.96972,1.96981,28000000.0
2007-03-26 21:35:00,1.9697,1.96975,1.96965,1.96975,119399999.0
2007-03-26 21:36:00,1.96965,1.96967,1.96955,1.96967,12700000.0
2007-03-26 21:37:00,1.9697,1.96976,1.9696,1.96963,110899999.0
2007-03-26 21:38:00,1.96965,1.96973,1.96965,1.96965,37900000.0
2007-03-26 21:39:00,1.96965,1.96965,1.96957,1.96957,32999999.0
2007-03-26 21:40:00,1.96958,1.96958,1.96958,1.96958,13100000.0
2007-03-26 21:41:00,1.96962,1.96962,1.96951,1.96951,22000000.0
2007-03-26 21:42:00,1.96943,1.96951,1.96939,1.96942,56600000.0
2007-03-26 21:43:00,1.96937,1.96949,1.96937,1.96941,103300002.0
2007-03-26 21:44:00,1.9695,1.96959,1.96943,1.96957,37400000.0
2007-03-26 21:45:00,1.96948,1.96948,1.96948,1.96948,4000000.0
2007-03-26 21:46:00,1.9695,1.96951,1.96943,1.96943,28400000.0
2007-03-26 21:47:00,1.96942,1.96951,1.96942,1.9695,50999999.0
2007-03-26 21:48:00,1.96944,1.96953,1.96944,1.96953,67199999.0
2007-03-26 21:49:00,1.96951,1.96951,1.96937,1.96943,47600000.0
2007-03-26 21:50:00,1.96946,1.96949,1.96939,1.96941,77200000.0
2007-03-26 21:51:00,1.96937,1.96937,1.96928,1.96928,37700001.0
2007-03-26 21:52:00,1.96919,1.96929,1.96918,1.96922,49000000.0
2007-03-26 21:53:00,1.96922,1.9693,1.96915,1.96915,34700000.0
2007-03-26 21:54:00,1.96915,1.96915,1.96905,1.96909,41000000.0
2007-03-26 21:55:00,1.96915,1.96915,1.96915,1.96915,30400000.0
2007-03-26 21:56:00,1.96913,1.96919,1.969,1.96919,47699999.0
2007-03-26 21:57:00,1.96904,1.96915,1.96904,1.96915,14400000.0
2007-03-26 21:58:00,1.96916,1.96923,1.96914,1.96923,44700001.0
2007-03-26 21:59:00,1.96916,1.96926,1.96913,1.96914,63300000.0
2007-03-26 22:00:00,1.96908,1.96909,1.96897,1.96906,92000002.0
2007-03-26 22:01:00,1.96905,1.96906,1.96895,1.96905,64800000.0
2007-03-26 22:02:00,1.96898,1.96898,1.96872,1.96872,23900000.0
2007-03-26 22:03:00,1.96853,1.96853,1.96842,1.96844,31400000.0
2007-03-26 22:04:00,1.96842,1.96842,1.96828,1.9683,21400000.0
2007-03-26 22:05:00,1.96852,1.96852,1.96829,1.96843,72100000.0
2007-03-26 22:06:00,1.96838,1.96846,1.96825,1.96833,37900000.0
2007-03-26 22:07:00,1.96837,1.96843,1.96837,1.96838,10100000.0
2007-03-26 22:08:00,1.96852,1.96864,1.96852,1.96863,14100000.0
2007-03-26 22:09:00,1.96877,1.96877,1.96877,1.96877,32299999.0
2007-03-26 22:10:00,1.96848,1.96864,1.96848,1.96859,66100000.0
2007-03-26 22:11:00,1.96881,1.96895,1.96881,1.96895,75000000.0
2007-03-26 22:12:00,1.96902,1.96915,1.96895,1.96895,95600002.0
2007-03-26 22:13:00,1.96904,1.96904,1.96901,1.96901,4700000.0
2007-03-26 22:14:00,1.96913,1.96913,1.96913,1.96913,18700001.0
2007-03-26 22:15:00,1.96909,1.96915,1.96909,1.96915,43500000.0
2007-03-26 22:16:00,1.96911,1.96911,1.96906,1.96911,45699999.0
2007-03-26 22:17:00,1.9691,1.9691,1.969,1.969,16300000.0
2007-03-26 22:18:00,1.96887,1.96894,1.96887,1.96889,43400000.0
2007-03-26 22:19:00,1.96894,1.96904,1.96878,1.96904,105499998.0
2007-03-26 22:20:00,1.96898,1.96907,1.96898,1.96907,34299999.0
2007-03-26 22:21:00,1.96913,1.96918,1.96913,1.96918,19600000.0
2007-03-26 22:22:00,1.96907,1.96907,1.96895,1.96896,21600000.0
2007-03-26 22:23:00,1.96908,1.96908,1.96905,1.96908,20600000.0
2007-03-26 22:24:00,1.96911,1.96911,1.96904,1.96904,37400001.0
2007-03-26 22:25:00,1.96903,1.96906,1.96874,1.96902,79799999.0
2007-03-26 22:26:00,1.96905,1.96915,1.96905,1.96915,50699999.0
2007-03-26 22:27:00,1.96911,1.96918,1.96911,1.96918,45799999.0
2007-03-26 22:28:00,1.96913,1.96914,1.96912,1.96912,52100002.0
2007-03-26 22:29:00,1.96908,1.96908,1.9689,1.96895,55400000.0
2007-03-26 22:30:00,1.96902,1.96906,1.96901,1.96902,39500000.0
2007-03-26 22:31:00,1.96896,1.96908,1.96895,1.96907,76900000.0
2007-03-26 22:32:00,1.96905,1.96905,1.96905,1.96905,6400000.0
2007-03-26 22:33:00,1.96901,1.96901,1.96893,1.96899,53100000.0
2007-03-26 22:34:00,1.96903,1.96903,1.96892,1.96892,52399999.0
2007-03-26 22:35:00,1.96873,1.96884,1.96873,1.96881,53400001.0
2007-03-26 22:36:00,1.96898,1.96899,1.96898,1.96899,17400000.0
2007-03-26 22:37:00,1.96897,1.96912,1.96897,1.96908,96500002.0
2007-03-26 22:38:00,1.96902,1.96913,1.96902,1.96904,53600001.0
2007-03-26 22:39:00,1.96911,1.96915,1.96901,1.96901,40300001.0
2007-03-26 22:40:00,1.96907,1.96916,1.96906,1.96906,47200000.0
2007-03-26 22:41:00,1.96908,1.96913,1.96897,1.96913,45800000.0
2007-03-26 22:42:00,1.96896,1.96912,1.96896,1.96912,55799998.0
2007-03-26 22:43:00,1.96911,1.96916,1.96895,1.96895,43500000.0
2007-03-26 22:44:00,1.96895,1.96909,1.96895,1.96903,66600000.0
2007-03-26 22:45:00,1.96904,1.96914,1.9689,1.96907,95399999.0
2007-03-26 22:46:00,1.96907,1.96907,1.96894,1.96894,21800000.0
2007-03-26 22:47:00,1.96902,1.96908,1.96902,1.96908,28500000.0
2007-03-26 22:48:00,1.9691,1.9691,1.9691,1.9691,14700000.0
2007-03-26 22:49:00,1.96915,1.96915,1.96915,1.96915,9600000.0
2007-03-26 22:50:00,1.96912,1.96922,1.96912,1.96921,45300000.0
2007-03-26 22:51:00,1.9692,1.9692,1.9692,1.9692,19700001.0
2007-03-26 22:52:00,1.96919,1.96919,1.96907,1.96912,14700000.0
2007-03-26 22:53:00,1.9691,1.96918,1.9691,1.96914,15200000.0
2007-03-26 22:54:00,1.96925,1.96925,1.96925,1.96925,36700000.0
2007-03-26 22:55:00,1.9692,1.9692,1.9692,1.9692,2400000.0
2007-03-26 22:56:00,1.9692,1.9692,1.96917,1.96917,31600000.0
2007-03-26 22:57:00,1.96918,1.96918,1.96918,1.96918,15500000.0
2007-03-26 22:58:00,1.96915,1.96915,1.96915,1.96915,4800000.0
2007-03-26 22:59:00,1.9692,1.96924,1.96918,1.96918,14800000.0
2007-03-26 23:00:00,1.96903,1.96903,1.96903,1.96903,9200000.0
2007-03-26 23:01:00,1.96883,1.96887,1.96871,1.96875,39600000.0
2007-03-26 23:02:00,1.96898,1.96903,1.96894,1.96895,56500001.0
2007-03-26 23:03:00,1.969,1.969,1.969,1.969,10500000.0
2007-03-26 23:04:00,1.96912,1.96928,1.96912,1.9692,44699998.0
2007-03-26 23:05:00,1.96935,1.96935,1.96935,1.96935,13400000.0
2007-03-26 23:06:00,1.96938,1.9694,1.96938,1.9694,7100000.0
2007-03-26 23:07:00,1.96955,1.96955,1.96955,1.96955,27799999.0
2007-03-26 23:08:00,1.96946,1.96951,1.96941,1.96941,14800000.0
2007-03-26 23:09:00,1.96937,1.96952,1.96937,1.96952,26300000.0
2007-03-26 23:10:00,1.9695,1.9695,1.96933,1.96933,17000000.0
2007-03-26 23:11:00,1.96937,1.96943,1.96937,1.96943,5800000.0
2007-03-26 23:12:00,1.96933,1.96939,1.96924,1.96935,71700000.0
2007-03-26 23:13:00,1.9694,1.96945,1.9694,1.96945,28800000.0
2007-03-26 23:14:00,1.96935,1.9694,1.96935,1.9694,22600000.0
2007-03-26 23:15:00,1.96939,1.96957,1.96939,1.96951,28100000.0
2007-03-26 23:16:00,1.96953,1.96957,1.96941,1.96941,97100000.0
2007-03-26 23:17:00,1.96934,1.96947,1.96934,1.96934,62400002.0
2007-03-26 23:18:00,1.96949,1.96949,1.96946,1.96946,48700001.0
2007-03-26 23:19:00,1.96948,1.96951,1.96948,1.96951,10200000.0
2007-03-26 23:20:00,1.9694,1.96945,1.9694,1.96945,16100000.0
2007-03-26 23:21:00,1.96937,1.96937,1.96923,1.96928,34200000.0
2007-03-26 23:22:00,1.96925,1.96931,1.96914,1.96931,48200000.0
2007-03-26 23:23:00,1.96937,1.96937,1.96923,1.96926,50599999.0
2007-03-26 23:24:00,1.9693,1.9693,1.96917,1.9692,41699999.0
2007-03-26 23:25:00,1.96917,1.96923,1.96917,1.96923,14200000.0
2007-03-26 23:26:00,1.96926,1.9694,1.96926,1.96931,19600000.0
2007-03-26 23:27:00,1.96925,1.96925,1.96925,1.96925,2500000.0
2007-03-26 23:28:00,1.9693,1.9693,1.9693,1.9693,9200000.0
2007-03-26 23:29:00,1.96932,1.96932,1.96932,1.96932,19200000.0
2007-03-26 23:30:00,1.9691,1.96924,1.96899,1.96923,104899998.0
2007-03-26 23:31:00,1.96917,1.96919,1.96903,1.96908,65699999.0
2007-03-26 23:32:00,1.96927,1.96927,1.96901,1.96912,99800002.0
2007-03-26 23:33:00,1.96908,1.96908,1.96893,1.96899,17300000.0
2007-03-26 23:34:00,1.9693,1.9693,1.9693,1.9693,16100000.0
2007-03-26 23:35:00,1.96905,1.96919,1.96905,1.96913,77400001.0
2007-03-26 23:36:00,1.96911,1.96911,1.96902,1.96902,16400000.0
2007-03-26 23:37:00,1.96921,1.96921,1.96903,1.96906,58300001.0
2007-03-26 23:38:00,1.9691,1.96919,1.96904,1.96915,85499998.0
2007-03-26 23:39:00,1.96915,1.96918,1.96904,1.96904,50400000.0
2007-03-26 23:40:00,1.96929,1.96931,1.96929,1.96931,13800000.0
2007-03-26 23:41:00,1.96927,1.96933,1.96927,1.96933,23400000.0
2007-03-26 23:42:00,1.9693,1.9693,1.96928,1.96928,13400000.0
2007-03-26 23:43:00,1.96905,1.96918,1.96899,1.96902,74200000.0
2007-03-26 23:44:00,1.96908,1.96908,1.96887,1.9689,30400000.0
2007-03-26 23:45:00,1.9688,1.96908,1.9688,1.969,83100000.0
2007-03-26 23:46:00,1.96898,1.96915,1.96888,1.96915,78900001.0
2007-03-26 23:47:00,1.96898,1.96928,1.96898,1.96928,21900000.0
2007-03-26 23:48:00,1.969,1.96917,1.969,1.96911,29000000.0
2007-03-26 23:49:00,1.9693,1.9693,1.96925,1.96925,10500000.0
2007-03-26 23:50:00,1.96913,1.96913,1.96896,1.96912,56999999.0
2007-03-26 23:51:00,1.96883,1.96912,1.96874,1.96893,72600000.0
2007-03-26 23:52:00,1.96896,1.96917,1.96896,1.96897,73600000.0
2007-03-26 23:53:00,1.96908,1.96922,1.9689,1.9689,72899999.0
2007-03-26 23:54:00,1.96933,1.96933,1.96921,1.96921,18100000.0
2007-03-26 23:55:00,1.96919,1.96923,1.96913,1.96923,30799999.0
2007-03-26 23:56:00,1.96921,1.96928,1.96919,1.96928,42000000.0
2007-03-26 23:57:00,1.96935,1.96935,1.96935,1.96935,9600000.0
2007-03-26 23:58:00,1.9693,1.96932,1.9693,1.96932,2800000.0
2007-03-26 23:59:00,1.96935,1.96935,1.96935,1.96935,36500000.0
2007-03-27 00:00:00,1.96934,1.96934,1.96913,1.96913,42799999.0
2007-03-27 00:01:00,1.96887,1.96887,1.96831,1.9688,50200001.0
2007-03-27 00:02:00,1.96903,1.96903,1.96887,1.96887,74000000.0
2007-03-27 00:03:00,1.96892,1.96901,1.96884,1.96901,63800000.0
2007-03-27 00:04:00,1.96911,1.96916,1.96911,1.96916,25600000.0
2007-03-27 00:05:00,1.96916,1.96917,1.96901,1.96917,56699999.0
2007-03-27 00:06:00,1.96922,1.96922,1.96905,1.9691,88900001.0
2007-03-27 00:07:00,1.96916,1.96923,1.96915,1.96923,7000000.0
2007-03-27 00:08:00,1.96912,1.96917,1.96897,1.96899,76099999.0
2007-03-27 00:09:00,1.96918,1.9692,1.96918,1.9692,9700000.0
2007-03-27 00:10:00,1.96923,1.96923,1.96909,1.96912,13800000.0
2007-03-27 00:11:00,1.96917,1.96922,1.9691,1.96912,56700000.0
2007-03-27 00:12:00,1.96907,1.96916,1.96891,1.96911,78800000.0
2007-03-27 00:13:00,1.96898,1.96912,1.9689,1.96912,80200000.0
2007-03-27 00:14:00,1.96902,1.96917,1.96902,1.96909,37900000.0
2007-03-27 00:15:00,1.9691,1.9691,1.9691,1.9691,14000000.0
2007-03-27 00:16:00,1.9691,1.9691,1.9691,1.9691,6400000.0
2007-03-27 00:17:00,1.96911,1.96917,1.96901,1.9691,142099999.0
2007-03-27 00:18:00,1.96908,1.96908,1.96908,1.96908,18700001.0
2007-03-27 00:19:00,1.96917,1.96923,1.96912,1.96923,50799999.0
2007-03-27 00:20:00,1.96917,1.96918,1.96911,1.96911,57800001.0
2007-03-27 00:21:00,1.96906,1.96922,1.96906,1.9691,26000000.0
2007-03-27 00:22:00,1.9691,1.96915,1.9691,1.96915,27799999.0
2007-03-27 00:23:00,1.96908,1.96908,1.96888,1.96895,52600000.0
2007-03-27 00:24:00,1.96907,1.96907,1.96903,1.96903,11500000.0
2007-03-27 00:25:00,1.96905,1.9691,1.96905,1.9691,29899999.0
2007-03-27 00:26:00,1.96908,1.96908,1.96908,1.96908,10400000.0
2007-03-27 00:27:00,1.96918,1.96931,1.96918,1.96931,52300002.0
2007-03-27 00:28:00,1.96942,1.96945,1.96942,1.96945,5400000.0
2007-03-27 00:29:00,1.9695,1.96955,1.9695,1.96955,2300000.0
2007-03-27 00:30:00,1.9695,1.96955,1.9695,1.96955,22300000.0
2007-03-27 00:31:00,1.96937,1.96937,1.96936,1.96936,2800000.0
2007-03-27 00:32:00,1.9693,1.9693,1.9693,1.9693,22700000.0
2007-03-27 00:33:00,1.9694,1.96947,1.96933,1.96933,69200000.0
2007-03-27 00:34:00,1.96929,1.96938,1.96926,1.96937,17600000.0
2007-03-27 00:35:00,1.96945,1.96945,1.9694,1.9694,27600000.0
2007-03-27 00:36:00,1.96932,1.96935,1.96932,1.96935,9800000.0
2007-03-27 00:37:00,1.96937,1.96948,1.96937,1.96948,64600000.0
2007-03-27 00:38:00,1.96958,1.96962,1.96958,1.96962,22300000.0
2007-03-27 00:39:00,1.96974,1.96981,1.96974,1.96981,6500000.0
2007-03-27 00:40:00,1.96977,1.96977,1.96966,1.96966,53699999.0
2007-03-27 00:41:00,1.96984,1.97009,1.96984,1.96993,37600000.0
2007-03-27 00:42:00,1.96997,1.97014,1.96991,1.97014,44000000.0
2007-03-27 00:43:00,1.97018,1.97018,1.97002,1.97002,11800000.0
2007-03-27 00:44:00,1.96988,1.96997,1.96988,1.96997,5800000.0
2007-03-27 00:45:00,1.96995,1.96995,1.96995,1.96995,23700001.0
2007-03-27 00:46:00,1.96985,1.96995,1.96972,1.96995,46799999.0
2007-03-27 00:47:00,1.96992,1.97013,1.96992,1.97013,25899999.0
2007-03-27 00:48:00,1.9701,1.97015,1.9701,1.97015,48299998.0
2007-03-27 00:49:00,1.97006,1.97006,1.96994,1.97005,62199999.0
2007-03-27 00:50:00,1.97003,1.97003,1.9699,1.96997,30699999.0
2007-03-27 00:51:00,1.96995,1.96995,1.96995,1.96995,3800000.0
2007-03-27 00:52:00,1.96992,1.96992,1.96982,1.96982,36900001.0
2007-03-27 00:53:00,1.96983,1.96994,1.9697,1.96974,72000000.0
2007-03-27 00:54:00,1.96984,1.96997,1.96981,1.96981,42500000.0
2007-03-27 00:55:00,1.96986,1.96989,1.96986,1.96987,42000000.0
2007-03-27 00:56:00,1.96982,1.96983,1.96968,1.96983,111500000.0
2007-03-27 00:57:00,1.96981,1.96987,1.96969,1.96969,11700000.0
2007-03-27 00:58:00,1.96974,1.96987,1.96974,1.96985,122100002.0
2007-03-27 00:59:00,1.96984,1.96997,1.96977,1.96977,115799999.0
2007-03-27 01:00:00,1.96969,1.96981,1.96969,1.96981,5400000.0
2007-03-27 01:01:00,1.96979,1.96983,1.96979,1.96983,28200000.0
2007-03-27 01:02:00,1.96982,1.96995,1.96978,1.96993,37100000.0
2007-03-27 01:03:00,1.96978,1.96995,1.96976,1.96985,103400000.0
2007-03-27 01:04:00,1.96979,1.96986,1.96979,1.96986,7600000.0
2007-03-27 01:05:00,1.96994,1.96994,1.96986,1.96993,58200001.0
2007-03-27 01:06:00,1.9699,1.9699,1.96973,1.96973,16500000.0
2007-03-27 01:07:00,1.9697,1.96978,1.96969,1.96972,112199997.0
2007-03-27 01:08:00,1.96978,1.96981,1.96963,1.96963,40500001.0
2007-03-27 01:09:00,1.96976,1.96976,1.96974,1.96974,10000000.0
2007-03-27 01:10:00,1.96962,1.96975,1.96962,1.96975,42600000.0
2007-03-27 01:11:00,1.96988,1.96988,1.96988,1.96988,44000000.0
2007-03-27 01:12:00,1.96978,1.96978,1.96977,1.96978,26300000.0
2007-03-27 01:13:00,1.96968,1.96974,1.96967,1.96967,74900000.0
2007-03-27 01:14:00,1.96961,1.96961,1.96946,1.96946,49900000.0
2007-03-27 01:15:00,1.96947,1.96947,1.96906,1.96906,100700000.0
2007-03-27 01:16:00,1.96908,1.9691,1.96902,1.96902,21000000.0
2007-03-27 01:17:00,1.96894,1.96894,1.96867,1.96874,44000000.0
2007-03-27 01:18:00,1.96862,1.96862,1.96852,1.96852,37300000.0
2007-03-27 01:19:00,1.96854,1.96866,1.96854,1.96865,50000000.0
2007-03-27 01:20:00,1.9687,1.9687,1.96858,1.96863,59700000.0
2007-03-27 01:21:00,1.96865,1.9687,1.96851,1.96851,64299998.0
2007-03-27 01:22:00,1.96851,1.96851,1.96851,1.96851,35899999.0
2007-03-27 01:23:00,1.96842,1.9685,1.9684,1.96841,37500000.0
2007-03-27 01:24:00,1.96836,1.96836,1.96823,1.96823,20600000.0
2007-03-27 01:25:00,1.96819,1.96839,1.96819,1.96834,47099999.0
2007-03-27 01:26:00,1.96831,1.96838,1.96831,1.96838,20100000.0
2007-03-27 01:27:00,1.96832,1.96841,1.96831,1.96831,55399999.0
2007-03-27 01:28:00,1.96808,1.96842,1.96808,1.96842,36199999.0
2007-03-27 01:29:00,1.9685,1.96877,1.9685,1.96871,53700000.0
2007-03-27 01:30:00,1.96882,1.9689,1.9687,1.9687,37400000.0
2007-03-27 01:31:00,1.96869,1.96869,1.96861,1.96861,34300000.0
2007-03-27 01:32:00,1.9687,1.96872,1.96848,1.96859,83200000.0
2007-03-27 01:33:00,1.9687,1.96877,1.9686,1.96877,60699999.0
2007-03-27 01:34:00,1.96877,1.96879,1.96865,1.96865,23800000.0
2007-03-27 01:35:00,1.96848,1.96867,1.96848,1.96862,44000000.0
2007-03-27 01:36:00,1.96877,1.96885,1.96876,1.96876,32500001.0
2007-03-27 01:37:00,1.96868,1.96883,1.96868,1.96874,98700000.0
2007-03-27 01:38:00,1.96887,1.96889,1.96871,1.96873,43600001.0
2007-03-27 01:39:00,1.9688,1.96887,1.96879,1.96887,85899998.0
2007-03-27 01:40:00,1.9689,1.96893,1.96876,1.96876,40700000.0
2007-03-27 01:41:00,1.9688,1.9688,1.96831,1.96833,89399998.0
2007-03-27 01:42:00,1.96828,1.96829,1.96826,1.96827,61800001.0
2007-03-27 01:43:00,1.96836,1.9684,1.96828,1.9684,10300000.0
2007-03-27 01:44:00,1.96843,1.96843,1.96831,1.96837,20500000.0
2007-03-27 01:45:00,1.96826,1.96826,1.96818,1.96825,72599999.0
2007-03-27 01:46:00,1.96819,1.96823,1.96807,1.96818,58900000.0
2007-03-27 01:47:00,1.9682,1.96836,1.9682,1.96829,108700000.0
2007-03-27 01:48:00,1.96835,1.96852,1.96823,1.96852,87900001.0
2007-03-27 01:49:00,1.96838,1.96843,1.96834,1.96843,88500001.0
2007-03-27 01:50:00,1.96845,1.96847,1.96845,1.96847,5600000.0
2007-03-27 01:51:00,1.9685,1.9685,1.9685,1.9685,2000000.0
2007-03-27 01:52:00,1.96855,1.96855,1.96855,1.96855,6900000.0
2007-03-27 01:53:00,1.96853,1.96853,1.96842,1.96847,7600000.0
2007-03-27 01:54:00,1.96838,1.96838,1.96822,1.96822,7200000.0
2007-03-27 01:55:00,1.96822,1.96833,1.96822,1.96826,44600000.0
2007-03-27 01:56:00,1.96833,1.96847,1.96825,1.96847,61000000.0
2007-03-27 01:57:00,1.96843,1.96843,1.96832,1.96832,27500001.0
2007-03-27 01:58:00,1.96829,1.96837,1.96826,1.96837,45200000.0
2007-03-27 01:59:00,1.9684,1.9684,1.96829,1.96832,33700000.0
2007-03-27 02:00:00,1.96838,1.96838,1.96836,1.96838,16300000.0
2007-03-27 02:01:00,1.9685,1.96859,1.9685,1.96852,33700000.0
2007-03-27 02:02:00,1.96842,1.96844,1.96836,1.96836,24300000.0
2007-03-27 02:03:00,1.96838,1.96842,1.96838,1.96842,16900000.0
2007-03-27 02:04:00,1.96834,1.96843,1.96833,1.96843,26600000.0
2007-03-27 02:05:00,1.96835,1.9684,1.96835,1.9684,11200000.0
2007-03-27 02:06:00,1.96838,1.96838,1.96834,1.96838,15900000.0
2007-03-27 02:07:00,1.96832,1.96841,1.96831,1.9684,119199998.0
2007-03-27 02:08:00,1.96834,1.96851,1.96825,1.96851,64400001.0
2007-03-27 02:09:00,1.9685,1.9685,1.9685,1.9685,20700001.0
2007-03-27 02:10:00,1.96836,1.96844,1.96822,1.96822,80800000.0
2007-03-27 02:11:00,1.9685,1.9685,1.9685,1.9685,25500001.0
2007-03-27 02:12:00,1.96854,1.96865,1.96853,1.96853,64300000.0
2007-03-27 02:13:00,1.96853,1.96861,1.96853,1.96857,57300000.0
2007-03-27 02:14:00,1.9685,1.9685,1.9685,1.9685,43799999.0
2007-03-27 02:15:00,1.96839,1.96839,1.96813,1.96813,58499998.0
2007-03-27 02:16:00,1.96806,1.96806,1.96799,1.96799,50700000.0
2007-03-27 02:17:00,1.96812,1.96817,1.96811,1.96811,40700000.0
2007-03-27 02:18:00,1.96805,1.96811,1.96802,1.96802,59100001.0
2007-03-27 02:19:00,1.96796,1.96815,1.96789,1.96793,42100000.0
2007-03-27 02:20:00,1.96787,1.96787,1.96775,1.96775,44300001.0
2007-03-27 02:21:00,1.96778,1.96792,1.96778,1.96792,22900001.0
2007-03-27 02:22:00,1.96785,1.96792,1.96785,1.96792,53370000.0
2007-03-27 02:23:00,1.96793,1.96793,1.96778,1.96784,61999998.0
2007-03-27 02:24:00,1.96788,1.96793,1.96782,1.96782,77200000.0
2007-03-27 02:25:00,1.96782,1.96787,1.96782,1.96787,3400000.0
2007-03-27 02:26:00,1.96789,1.96792,1.96785,1.96788,66000001.0
2007-03-27 02:27:00,1.96785,1.96786,1.96772,1.96786,61100002.0
2007-03-27 02:28:00,1.96792,1.96792,1.96781,1.96781,28500000.0
2007-03-27 02:29:00,1.9677,1.9677,1.96752,1.96753,28700000.0
2007-03-27 02:30:00,1.96744,1.96747,1.96744,1.96744,26600000.0
2007-03-27 02:31:00,1.9675,1.96765,1.9675,1.96754,87700000.0
2007-03-27 02:32:00,1.96749,1.96756,1.96749,1.96755,21100000.0
2007-03-27 02:33:00,1.96752,1.96752,1.96741,1.96742,72200001.0
2007-03-27 02:34:00,1.96754,1.96767,1.96754,1.9676,63400000.0
2007-03-27 02:35:00,1.9676,1.9676,1.9676,1.9676,30400000.0
2007-03-27 02:36:00,1.96758,1.96763,1.96758,1.96763,6700000.0
2007-03-27 02:37:00,1.96766,1.96766,1.9675,1.9675,100799999.0
2007-03-27 02:38:00,1.96752,1.96759,1.9675,1.9675,72399999.0
2007-03-27 02:39:00,1.96751,1.96766,1.96751,1.96762,41900000.0
2007-03-27 02:40:00,1.96762,1.96772,1.96762,1.96772,12400000.0
2007-03-27 02:41:00,1.9677,1.9677,1.9677,1.9677,7100000.0
2007-03-27 02:42:00,1.9677,1.96775,1.9677,1.96775,35500000.0
2007-03-27 02:43:00,1.96766,1.96769,1.96766,1.96769,25500000.0
2007-03-27 02:44:00,1.96755,1.96755,1.96755,1.96755,2800000.0
2007-03-27 02:45:00,1.96752,1.96752,1.96752,1.96752,30799999.0
2007-03-27 02:46:00,1.9675,1.9675,1.9675,1.9675,42800000.0
2007-03-27 02:47:00,1.96759,1.96796,1.96759,1.96796,32600000.0
2007-03-27 02:48:00,1.96798,1.96798,1.96791,1.96798,32800000.0
2007-03-27 02:49:00,1.96784,1.96797,1.96784,1.96797,23200000.0
2007-03-27 02:50:00,1.96808,1.96811,1.96808,1.9681,17800000.0
2007-03-27 02:51:00,1.96818,1.96837,1.96818,1.96837,30700000.0
2007-03-27 02:52:00,1.96838,1.96838,1.96827,1.96838,5300000.0
2007-03-27 02:53:00,1.9684,1.96845,1.9684,1.96845,42800001.0
2007-03-27 02:54:00,1.9684,1.9684,1.96817,1.96817,68000000.0
2007-03-27 02:55:00,1.9682,1.9682,1.96804,1.96809,87800000.0
2007-03-27 02:56:00,1.96807,1.96829,1.96807,1.96819,80000001.0
2007-03-27 02:57:00,1.96817,1.96829,1.96816,1.96829,14700000.0
2007-03-27 02:58:00,1.96803,1.96811,1.96793,1.96811,22900000.0
2007-03-27 02:59:00,1.96832,1.96843,1.96832,1.96839,28000000.0
2007-03-27 03:00:00,1.96833,1.96833,1.96817,1.96822,35600000.0
2007-03-27 03:01:00,1.96825,1.96848,1.96825,1.96836,29000000.0
2007-03-27 03:02:00,1.96857,1.96866,1.96848,1.96863,70400000.0
2007-03-27 03:03:00,1.96853,1.96855,1.96853,1.96855,35100000.0
2007-03-27 03:04:00,1.96856,1.96859,1.96845,1.96845,34700001.0
2007-03-27 03:05:00,1.96839,1.96847,1.96839,1.96847,25600000.0
2007-03-27 03:06:00,1.96847,1.96847,1.96847,1.96847,25900000.0
2007-03-27 03:07:00,1.96847,1.96849,1.96843,1.96848,65700001.0
2007-03-27 03:08:00,1.96859,1.96866,1.96858,1.96858,59700000.0
2007-03-27 03:09:00,1.96855,1.96855,1.96845,1.96854,37100000.0
2007-03-27 03:10:00,1.96847,1.96847,1.96829,1.9683,141199998.0
2007-03-27 03:11:00,1.96852,1.96852,1.96844,1.9685,83100002.0
2007-03-27 03:12:00,1.96847,1.96849,1.96844,1.96848,38300000.0
2007-03-27 03:13:00,1.96835,1.96845,1.96835,1.96845,45599998.0
2007-03-27 03:14:00,1.96841,1.96844,1.96841,1.96844,5300000.0
2007-03-27 03:15:00,1.96835,1.96846,1.96823,1.96838,76699999.0
2007-03-27 03:16:00,1.9684,1.9684,1.96822,1.9683,17600000.0
2007-03-27 03:17:00,1.96812,1.96816,1.96793,1.96812,69800000.0
2007-03-27 03:18:00,1.96829,1.96829,1.96798,1.96813,52699999.0
2007-03-27 03:19:00,1.96815,1.96815,1.96815,1.96815,5200000.0
2007-03-27 03:20:00,1.96827,1.96831,1.96824,1.96828,44399999.0
2007-03-27 03:21:00,1.96827,1.96837,1.96823,1.96828,97200000.0
2007-03-27 03:22:00,1.96828,1.96836,1.9682,1.96836,45800000.0
2007-03-27 03:23:00,1.96835,1.96835,1.9683,1.9683,1600000.0
2007-03-27 03:24:00,1.96793,1.96811,1.96793,1.96811,5400000.0
2007-03-27 03:25:00,1.96835,1.96835,1.9683,1.9683,13900000.0
2007-03-27 03:26:00,1.96825,1.96825,1.96825,1.96825,1400000.0
2007-03-27 03:27:00,1.96826,1.96827,1.96822,1.96822,25400000.0
2007-03-27 03:28:00,1.9682,1.9682,1.9682,1.9682,500000.0
2007-03-27 03:29:00,1.96835,1.96835,1.96835,1.96835,37000000.0
2007-03-27 03:30:00,1.96821,1.96824,1.96821,1.96824,5000000.0
2007-03-27 03:31:00,1.96825,1.96825,1.96825,1.96825,6400000.0
2007-03-27 03:32:00,1.96823,1.96824,1.96809,1.96824,62300000.0
2007-03-27 03:33:00,1.96817,1.96818,1.96807,1.96807,45200000.0
2007-03-27 03:34:00,1.96802,1.96803,1.96802,1.96803,8100000.0
2007-03-27 03:35:00,1.96781,1.96786,1.96781,1.96786,5200000.0
2007-03-27 03:36:00,1.96772,1.96778,1.96772,1.96778,15000000.0
2007-03-27 03:37:00,1.96774,1.96776,1.96774,1.96776,21500000.0
2007-03-27 03:38:00,1.96767,1.96776,1.96767,1.96768,37800000.0
2007-03-27 03:39:00,1.96772,1.9678,1.96767,1.96767,107300002.0
2007-03-27 03:40:00,1.96762,1.96762,1.96725,1.96725,14600000.0
2007-03-27 03:41:00,1.96749,1.9676,1.96745,1.96755,56000000.0
2007-03-27 03:42:00,1.96762,1.96762,1.96747,1.96747,9200000.0
2007-03-27 03:43:00,1.96748,1.96748,1.96743,1.96743,37700000.0
2007-03-27 03:44:00,1.96732,1.96748,1.96728,1.96737,43900000.0
2007-03-27 03:45:00,1.96732,1.96738,1.96732,1.96736,36000000.0
2007-03-27 03:46:00,1.96731,1.96741,1.96731,1.96741,21600000.0
2007-03-27 03:47:00,1.96742,1.96749,1.96738,1.96745,86100000.0
2007-03-27 03:48:00,1.9673,1.96746,1.96718,1.96742,86200000.0
2007-03-27 03:49:00,1.96754,1.96766,1.96754,1.96766,6500000.0
2007-03-27 03:50:00,1.96772,1.96772,1.9676,1.9676,9000000.0
2007-03-27 03:51:00,1.9676,1.9676,1.9676,1.9676,1100000.0
2007-03-27 03:52:00,1.96754,1.96759,1.96753,1.96759,25000000.0
2007-03-27 03:53:00,1.96762,1.9677,1.9676,1.9676,88800001.0
2007-03-27 03:54:00,1.9676,1.9676,1.9676,1.9676,5800000.0
2007-03-27 03:55:00,1.96755,1.96755,1.96749,1.96749,83199997.0
2007-03-27 03:56:00,1.96751,1.96751,1.96744,1.96744,18500000.0
2007-03-27 03:57:00,1.96747,1.96753,1.96743,1.96753,62499999.0
2007-03-27 03:58:00,1.96725,1.96745,1.96725,1.96745,57000002.0
2007-03-27 03:59:00,1.96742,1.96742,1.96742,1.96742,21299999.0
2007-03-27 04:00:00,1.96748,1.96748,1.96745,1.96745,9400000.0
2007-03-27 04:01:00,1.96757,1.96768,1.96757,1.96768,8000000.0
2007-03-27 04:02:00,1.96772,1.96772,1.96772,1.96772,100000.0
2007-03-27 04:03:00,1.9677,1.96778,1.96765,1.96776,88500000.0
2007-03-27 04:04:00,1.96779,1.96783,1.96769,1.96783,57400000.0
2007-03-27 04:05:00,1.96781,1.96792,1.96781,1.96792,35100001.0
2007-03-27 04:06:00,1.96793,1.96793,1.96793,1.96793,21500000.0
2007-03-27 04:07:00,1.96771,1.96771,1.96754,1.96768,35899999.0
2007-03-27 04:08:00,1.96753,1.96777,1.9675,1.96777,33800001.0
2007-03-27 04:09:00,1.9679,1.96795,1.9679,1.96795,7600000.0
2007-03-27 04:10:00,1.9679,1.9679,1.9679,1.9679,5600000.0
2007-03-27 04:11:00,1.96772,1.96787,1.96769,1.96786,86399999.0
2007-03-27 04:12:00,1.9679,1.9679,1.9679,1.9679,2000000.0
2007-03-27 04:13:00,1.96793,1.96793,1.96788,1.96788,6700000.0
2007-03-27 04:14:00,1.96787,1.96795,1.96787,1.9679,35399999.0
2007-03-27 04:15:00,1.96795,1.96795,1.96795,1.96795,25300000.0
2007-03-27 04:16:00,1.96773,1.96773,1.96757,1.96764,32800001.0
2007-03-27 04:17:00,1.96764,1.96781,1.96764,1.96781,20500000.0
2007-03-27 04:18:00,1.96777,1.96787,1.96752,1.96752,22100000.0
2007-03-27 04:19:00,1.96802,1.96817,1.96802,1.96811,56000001.0
2007-03-27 04:20:00,1.96817,1.96823,1.96816,1.96823,20299999.0
2007-03-27 04:21:00,1.96819,1.9682,1.96809,1.96817,30300001.0
2007-03-27 04:22:00,1.96808,1.96822,1.96808,1.96822,12200000.0
2007-03-27 04:23:00,1.96822,1.96828,1.96822,1.96828,55100001.0
2007-03-27 04:24:00,1.9684,1.96847,1.96836,1.96836,58600000.0
2007-03-27 04:25:00,1.96829,1.96841,1.96822,1.96835,66300002.0
2007-03-27 04:26:00,1.96833,1.96837,1.96827,1.96827,24800000.0
2007-03-27 04:27:00,1.96817,1.96832,1.96811,1.96832,49800000.0
2007-03-27 04:28:00,1.96838,1.96838,1.96825,1.96834,39500000.0
2007-03-27 04:29:00,1.96837,1.96837,1.96805,1.96821,74599999.0
2007-03-27 04:30:00,1.96832,1.9684,1.96815,1.96815,84900001.0
2007-03-27 04:31:00,1.9684,1.96846,1.9684,1.96845,61399999.0
2007-03-27 04:32:00,1.96844,1.96851,1.96844,1.96851,22400000.0
2007-03-27 04:33:00,1.96839,1.9685,1.96838,1.96841,28450000.0
2007-03-27 04:34:00,1.96851,1.96851,1.96846,1.96846,1600000.0
2007-03-27 04:35:00,1.9686,1.9686,1.9686,1.9686,4100000.0
2007-03-27 04:36:00,1.96852,1.96859,1.96839,1.96853,79000001.0
2007-03-27 04:37:00,1.96858,1.96872,1.96854,1.96854,62900000.0
2007-03-27 04:38:00,1.9686,1.9686,1.9686,1.9686,6000000.0
2007-03-27 04:39:00,1.96861,1.96861,1.96854,1.96854,8000000.0
2007-03-27 04:40:00,1.96852,1.96855,1.96852,1.96855,23600000.0
2007-03-27 04:41:00,1.96853,1.96853,1.96842,1.96848,63799999.0
2007-03-27 04:42:00,1.96848,1.96848,1.96839,1.96842,76099998.0
2007-03-27 04:43:00,1.96846,1.96849,1.96839,1.96839,29600000.0
2007-03-27 04:44:00,1.96847,1.96853,1.96847,1.96853,17900000.0
2007-03-27 04:45:00,1.9686,1.9686,1.96845,1.96849,65400001.0
2007-03-27 04:46:00,1.9685,1.9685,1.9685,1.9685,7600000.0
2007-03-27 04:47:00,1.96852,1.96853,1.96852,1.96853,17700000.0
2007-03-27 04:48:00,1.96854,1.9686,1.96852,1.96858,10400000.0
2007-03-27 04:49:00,1.96865,1.96865,1.9686,1.9686,23400001.0
2007-03-27 04:50:00,1.96859,1.96859,1.96856,1.96856,19199999.0
2007-03-27 04:51:00,1.96842,1.96859,1.96842,1.96856,53300001.0
2007-03-27 04:52:00,1.96859,1.9686,1.96853,1.96853,60199998.0
2007-03-27 04:53:00,1.96849,1.96855,1.96843,1.96855,66499999.0
2007-03-27 04:54:00,1.96858,1.96858,1.96855,1.96855,23000000.0
2007-03-27 04:55:00,1.96858,1.9686,1.96856,1.9686,52899999.0
2007-03-27 04:56:00,1.96848,1.9685,1.9684,1.9685,79199999.0
2007-03-27 04:57:00,1.9684,1.9684,1.96828,1.96829,54900000.0
2007-03-27 04:58:00,1.96824,1.96841,1.96824,1.96831,89700000.0
2007-03-27 04:59:00,1.9682,1.9682,1.96805,1.96805,67500001.0
2007-03-27 05:00:00,1.96825,1.9683,1.96818,1.96825,129999998.0
2007-03-27 05:01:00,1.96832,1.96846,1.96823,1.96823,47999999.0
2007-03-27 05:02:00,1.96827,1.96827,1.96813,1.96813,4400000.0
2007-03-27 05:03:00,1.96811,1.96823,1.96811,1.96823,65900001.0
2007-03-27 05:04:00,1.9683,1.9683,1.96825,1.96825,48900001.0
2007-03-27 05:05:00,1.96825,1.96833,1.96825,1.96833,112099998.0
2007-03-27 05:06:00,1.96828,1.96831,1.96825,1.96825,27500000.0
2007-03-27 05:07:00,1.96823,1.96831,1.96823,1.96831,29100000.0
2007-03-27 05:08:00,1.96822,1.96822,1.96822,1.96822,24700000.0
2007-03-27 05:09:00,1.96815,1.96827,1.96815,1.96827,42800000.0
2007-03-27 05:10:00,1.96824,1.96831,1.96824,1.96831,41400000.0
2007-03-27 05:11:00,1.96833,1.96845,1.96833,1.9684,31900000.0
2007-03-27 05:12:00,1.96837,1.96837,1.9683,1.96835,110000000.0
2007-03-27 05:13:00,1.96816,1.96823,1.9681,1.96813,44800000.0
2007-03-27 05:14:00,1.96807,1.96812,1.96798,1.96798,111100001.0
2007-03-27 05:15:00,1.96822,1.96825,1.96818,1.96825,137700001.0
2007-03-27 05:16:00,1.96827,1.96835,1.96825,1.96835,89899999.0
2007-03-27 05:17:00,1.96815,1.9683,1.96814,1.9683,35400000.0
2007-03-27 05:18:00,1.96818,1.96825,1.96814,1.96825,73000001.0
2007-03-27 05:19:00,1.9684,1.9684,1.96837,1.9684,72700001.0
2007-03-27 05:20:00,1.96838,1.96838,1.96832,1.96838,39800000.0
2007-03-27 05:21:00,1.9684,1.9684,1.9684,1.9684,12100000.0
2007-03-27 05:22:00,1.96841,1.96852,1.96841,1.96848,66900000.0
2007-03-27 05:23:00,1.96844,1.96853,1.96836,1.96853,72900001.0
2007-03-27 05:24:00,1.96847,1.96858,1.96839,1.96844,74900000.0
2007-03-27 05:25:00,1.96839,1.96847,1.96833,1.96838,183900003.0
2007-03-27 05:26:00,1.96842,1.96847,1.96839,1.96844,128100000.0
2007-03-27 05:27:00,1.96835,1.9684,1.96835,1.96835,188999996.0
2007-03-27 05:28:00,1.96845,1.96845,1.96842,1.96845,41300000.0
2007-03-27 05:29:00,1.96845,1.9685,1.96845,1.96847,61500000.0
2007-03-27 05:30:00,1.96845,1.96857,1.96842,1.9685,213700001.0
2007-03-27 05:31:00,1.9686,1.96865,1.96855,1.96865,89100001.0
2007-03-27 05:32:00,1.96852,1.96853,1.96852,1.96853,18300000.0
2007-03-27 05:33:00,1.96845,1.96845,1.9684,1.9684,66100001.0
2007-03-27 05:34:00,1.96837,1.9684,1.96835,1.96837,116399999.0
2007-03-27 05:35:00,1.96833,1.96833,1.96821,1.96828,83300000.0
2007-03-27 05:36:00,1.96807,1.96836,1.96807,1.96823,166400001.0
2007-03-27 05:37:00,1.96835,1.96845,1.96835,1.96835,125400000.0
2007-03-27 05:38:00,1.96837,1.96844,1.96837,1.96842,74800000.0
2007-03-27 05:39:00,1.96837,1.96847,1.96837,1.9684,68600000.0
2007-03-27 05:40:00,1.9684,1.9684,1.96835,1.96835,100700001.0
2007-03-27 05:41:00,1.96834,1.96843,1.96821,1.96843,100799999.0
2007-03-27 05:42:00,1.96837,1.96837,1.96811,1.96827,87400000.0
2007-03-27 05:43:00,1.96842,1.96853,1.96836,1.96836,291799996.0
2007-03-27 05:44:00,1.96835,1.96845,1.96827,1.96845,258500003.0
2007-03-27 05:45:00,1.9684,1.9684,1.96836,1.96836,39200000.0
2007-03-27 05:46:00,1.96838,1.96849,1.96838,1.96848,65599998.0
2007-03-27 05:47:00,1.96847,1.96853,1.96845,1.9685,205099998.0
2007-03-27 05:48:00,1.96846,1.96847,1.96841,1.96841,57400001.0
2007-03-27 05:49:00,1.9685,1.9685,1.96845,1.96847,32000000.0
2007-03-27 05:50:00,1.96847,1.96847,1.96843,1.96843,31499999.0
2007-03-27 05:51:00,1.96837,1.9684,1.96837,1.9684,90699998.0
2007-03-27 05:52:00,1.9684,1.96845,1.9684,1.96845,62999999.0
2007-03-27 05:53:00,1.96845,1.96845,1.9684,1.9684,63100001.0
2007-03-27 05:54:00,1.96839,1.9684,1.96832,1.9684,154799999.0
2007-03-27 05:55:00,1.9684,1.96845,1.96837,1.96837,359000002.0
2007-03-27 05:56:00,1.9684,1.9684,1.96837,1.9684,126300000.0
2007-03-27 05:57:00,1.96847,1.96849,1.96841,1.96842,181599999.0
2007-03-27 05:58:00,1.96837,1.96844,1.96835,1.96838,87100000.0
2007-03-27 05:59:00,1.96829,1.96834,1.96821,1.96829,191500002.0
2007-03-27 06:00:00,1.96825,1.96837,1.96821,1.96821,390000002.0
2007-03-27 06:01:00,1.96822,1.96824,1.96815,1.9682,65499999.0
2007-03-27 06:02:00,1.96818,1.96844,1.96815,1.96835,116000001.0
2007-03-27 06:03:00,1.96837,1.96853,1.96837,1.96848,59699999.0
2007-03-27 06:04:00,1.96852,1.96861,1.96849,1.96856,167100001.0
2007-03-27 06:05:00,1.96855,1.96865,1.96855,1.96865,70000000.0
2007-03-27 06:06:00,1.9686,1.96863,1.96857,1.96857,41700000.0
2007-03-27 06:07:00,1.96856,1.96864,1.96855,1.9686,48400000.0
2007-03-27 06:08:00,1.96855,1.96857,1.96855,1.96855,115999999.0
2007-03-27 06:09:00,1.9685,1.9685,1.96836,1.96844,34700000.0
2007-03-27 06:10:00,1.96852,1.96872,1.96852,1.96865,59850001.0
2007-03-27 06:11:00,1.96871,1.96883,1.96869,1.96873,111600000.0
2007-03-27 06:12:00,1.9687,1.96878,1.96867,1.96867,290599994.0
2007-03-27 06:13:00,1.9687,1.9689,1.9687,1.96876,141199999.0
2007-03-27 06:14:00,1.96875,1.96875,1.96868,1.96873,138499995.0
2007-03-27 06:15:00,1.96872,1.96876,1.96868,1.96875,117900000.0
2007-03-27 06:16:00,1.96875,1.96878,1.96875,1.96875,50300001.0
2007-03-27 06:17:00,1.96881,1.969,1.96881,1.969,80500001.0
2007-03-27 06:18:00,1.96905,1.9692,1.96896,1.96911,125200000.0
2007-03-27 06:19:00,1.96915,1.9692,1.96914,1.96916,118799999.0
2007-03-27 06:20:00,1.96913,1.96913,1.9691,1.9691,69100000.0
2007-03-27 06:21:00,1.96902,1.9693,1.96902,1.96913,91800001.0
2007-03-27 06:22:00,1.96917,1.96927,1.9691,1.9691,162400001.0
2007-03-27 06:23:00,1.96906,1.96929,1.96905,1.96908,97900001.0
2007-03-27 06:24:00,1.96905,1.9691,1.96905,1.9691,7700000.0
2007-03-27 06:25:00,1.96905,1.96915,1.96905,1.96908,222500001.0
2007-03-27 06:26:00,1.96905,1.96913,1.96902,1.96913,270899999.0
2007-03-27 06:27:00,1.96902,1.96913,1.96891,1.96913,219199999.0
2007-03-27 06:28:00,1.96915,1.96915,1.96915,1.96915,500000.0
2007-03-27 06:29:00,1.96912,1.96912,1.96908,1.96908,8400000.0
2007-03-27 06:30:00,1.96908,1.96912,1.96908,1.96912,14500000.0
2007-03-27 06:31:00,1.96913,1.96913,1.96898,1.96902,232100001.0
2007-03-27 06:32:00,1.96902,1.96912,1.96902,1.96909,147899997.0
2007-03-27 06:33:00,1.9691,1.9691,1.9691,1.9691,13500000.0
2007-03-27 06:34:00,1.96908,1.9691,1.96905,1.9691,112800001.0
2007-03-27 06:35:00,1.96907,1.96907,1.96901,1.96902,228600002.0
2007-03-27 06:36:00,1.96897,1.96897,1.96897,1.96897,2900000.0
2007-03-27 06:37:00,1.96905,1.96905,1.969,1.969,148300000.0
2007-03-27 06:38:00,1.969,1.96905,1.969,1.96903,186300003.0
2007-03-27 06:39:00,1.96903,1.96903,1.96887,1.96902,325000002.0
2007-03-27 06:40:00,1.96897,1.96902,1.96896,1.96897,119300001.0
2007-03-27 06:41:00,1.9689,1.96896,1.96888,1.96892,68699999.0
2007-03-27 06:42:00,1.96904,1.96904,1.9689,1.96892,172700000.0
2007-03-27 06:43:00,1.9689,1.96897,1.9689,1.96896,64500000.0
2007-03-27 06:44:00,1.96891,1.96893,1.96877,1.96893,217500001.0
2007-03-27 06:45:00,1.9689,1.96904,1.9689,1.96899,352700003.0
2007-03-27 06:46:00,1.96898,1.96906,1.96893,1.96893,167100002.0
2007-03-27 06:47:00,1.96895,1.96898,1.9689,1.96895,78599999.0
2007-03-27 06:48:00,1.96887,1.96894,1.96887,1.9689,158199997.0
2007-03-27 06:49:00,1.96894,1.96894,1.9688,1.9688,135700000.0
2007-03-27 06:50:00,1.96879,1.96885,1.96863,1.9688,122800000.0
2007-03-27 06:51:00,1.96888,1.96899,1.96888,1.96896,43700000.0
2007-03-27 06:52:00,1.96903,1.96903,1.96888,1.96898,137599997.0
2007-03-27 06:53:00,1.969,1.96903,1.96898,1.96898,199000001.0
2007-03-27 06:54:00,1.969,1.969,1.96876,1.96888,280900001.0
2007-03-27 06:55:00,1.96894,1.96905,1.9689,1.96896,239400000.0
2007-03-27 06:56:00,1.969,1.96913,1.969,1.96907,204299998.0
2007-03-27 06:57:00,1.96915,1.96915,1.96905,1.9691,233000000.0
2007-03-27 06:58:00,1.9691,1.96918,1.96905,1.9691,411500001.0
2007-03-27 06:59:00,1.96913,1.96913,1.96897,1.969,404699998.0
2007-03-27 07:00:00,1.96894,1.96898,1.96879,1.96879,611746995.0
2007-03-27 07:01:00,1.9688,1.96888,1.96873,1.9688,253400001.0
2007-03-27 07:02:00,1.9688,1.96888,1.96875,1.9688,564500004.0
2007-03-27 07:03:00,1.96877,1.96885,1.96877,1.9688,470899998.0
2007-03-27 07:04:00,1.96877,1.96877,1.96857,1.96869,328500002.0
2007-03-27 07:05:00,1.96878,1.96893,1.96878,1.96888,348199998.0
2007-03-27 07:06:00,1.96894,1.96899,1.96871,1.9688,507599999.0
2007-03-27 07:07:00,1.96888,1.96896,1.96879,1.96879,176099999.0
2007-03-27 07:08:00,1.9688,1.96893,1.96877,1.96893,426600001.0
2007-03-27 07:09:00,1.96896,1.96904,1.96894,1.96901,271800000.0
2007-03-27 07:10:00,1.96901,1.96901,1.96875,1.96887,108399997.0
2007-03-27 07:11:00,1.96893,1.96893,1.96875,1.9689,212199999.0
2007-03-27 07:12:00,1.96905,1.96905,1.96895,1.969,272400002.0
2007-03-27 07:13:00,1.96907,1.96913,1.96907,1.96913,116200000.0
2007-03-27 07:14:00,1.96915,1.96915,1.9691,1.96915,56600000.0
2007-03-27 07:15:00,1.96913,1.96913,1.969,1.969,284300000.0
2007-03-27 07:16:00,1.96899,1.96909,1.96892,1.96905,217199999.0
2007-03-27 07:17:00,1.969,1.96904,1.96899,1.96899,19300000.0
2007-03-27 07:18:00,1.96903,1.96905,1.96893,1.96895,237800001.0
2007-03-27 07:19:00,1.96898,1.96898,1.96883,1.96883,109500001.0
2007-03-27 07:20:00,1.96877,1.96877,1.96862,1.96875,186600000.0
2007-03-27 07:21:00,1.96868,1.96875,1.9686,1.96868,315999999.0
2007-03-27 07:22:00,1.96868,1.96875,1.96868,1.9687,139100001.0
2007-03-27 07:23:00,1.96878,1.96885,1.96876,1.96879,194850001.0
2007-03-27 07:24:00,1.96878,1.96889,1.96878,1.96883,105700000.0
2007-03-27 07:25:00,1.96868,1.96878,1.9683,1.96833,128100000.0
2007-03-27 07:26:00,1.9682,1.96841,1.96814,1.96814,281999997.0
2007-03-27 07:27:00,1.96818,1.96825,1.96801,1.96811,685300002.0
2007-03-27 07:28:00,1.96808,1.96808,1.96791,1.96801,496600000.0
2007-03-27 07:29:00,1.96805,1.96817,1.96801,1.96808,1022900001.0
2007-03-27 07:30:00,1.96814,1.96843,1.96814,1.96833,234100000.0
2007-03-27 07:31:00,1.96833,1.96844,1.96831,1.96844,311900002.0
2007-03-27 07:32:00,1.96846,1.96846,1.96827,1.96827,225199997.0
2007-03-27 07:33:00,1.96823,1.96843,1.96823,1.96838,426500000.0
2007-03-27 07:34:00,1.96842,1.96842,1.96816,1.96835,481699996.0
2007-03-27 07:35:00,1.96834,1.96834,1.96817,1.96817,117699997.0
2007-03-27 07:36:00,1.968,1.96819,1.96798,1.96808,335600000.0
2007-03-27 07:37:00,1.96812,1.96819,1.96812,1.96818,173499999.0
2007-03-27 07:38:00,1.96818,1.96821,1.96812,1.96819,171399999.0
2007-03-27 07:39:00,1.96823,1.96843,1.96811,1.96821,298600002.0
2007-03-27 07:40:00,1.96829,1.96851,1.96829,1.96841,173400002.0
2007-03-27 07:41:00,1.9684,1.96847,1.96837,1.9684,197099995.0
2007-03-27 07:42:00,1.96838,1.96838,1.96827,1.96827,72600000.0
2007-03-27 07:43:00,1.96828,1.96832,1.9682,1.9682,209200002.0
2007-03-27 07:44:00,1.96824,1.9685,1.96821,1.96824,340100003.0
2007-03-27 07:45:00,1.96817,1.96824,1.9681,1.96818,147800001.0
2007-03-27 07:46:00,1.96821,1.96825,1.96811,1.96811,151199998.0
2007-03-27 07:47:00,1.96809,1.96819,1.968,1.96803,367599998.0
2007-03-27 07:48:00,1.96815,1.96815,1.9681,1.96815,26400000.0
2007-03-27 07:49:00,1.96803,1.96808,1.96784,1.96784,107600001.0
2007-03-27 07:50:00,1.96782,1.96793,1.96779,1.96786,107400000.0
2007-03-27 07:51:00,1.96795,1.96803,1.96786,1.96786,302900002.0
2007-03-27 07:52:00,1.96789,1.96808,1.96789,1.96807,114700000.0
2007-03-27 07:53:00,1.96808,1.96808,1.96786,1.96793,181700000.0
2007-03-27 07:54:00,1.96786,1.96796,1.96775,1.96785,165699998.0
2007-03-27 07:55:00,1.96789,1.96798,1.96788,1.96798,180899996.0
2007-03-27 07:56:00,1.96803,1.96826,1.96803,1.96818,88700000.0
2007-03-27 07:57:00,1.96821,1.96833,1.96814,1.96833,134200000.0
2007-03-27 07:58:00,1.96835,1.96843,1.96817,1.96843,178800001.0
2007-03-27 07:59:00,1.96847,1.96861,1.96838,1.9684,211100002.0
2007-03-27 08:00:00,1.96841,1.96859,1.96833,1.96834,378000006.0
2007-03-27 08:01:00,1.96832,1.96843,1.96831,1.96831,235700000.0
2007-03-27 08:02:00,1.96832,1.96844,1.96827,1.96838,315800000.0
2007-03-27 08:03:00,1.96843,1.96843,1.96826,1.9683,346799999.0
2007-03-27 08:04:00,1.9683,1.96836,1.96818,1.96818,177299998.0
2007-03-27 08:05:00,1.96828,1.96834,1.9682,1.96834,301899999.0
2007-03-27 08:06:00,1.96834,1.96841,1.96826,1.96841,93300000.0
2007-03-27 08:07:00,1.9684,1.96844,1.96818,1.96827,145400000.0
2007-03-27 08:08:00,1.96822,1.96827,1.96811,1.96811,285499995.0
2007-03-27 08:09:00,1.9681,1.9682,1.96801,1.96814,358650000.0
2007-03-27 08:10:00,1.96821,1.96836,1.96817,1.96819,294999999.0
2007-03-27 08:11:00,1.9681,1.96812,1.96804,1.96808,135999999.0
2007-03-27 08:12:00,1.96819,1.96819,1.96802,1.9681,158699997.0
2007-03-27 08:13:00,1.96812,1.96826,1.96812,1.96818,383599999.0
2007-03-27 08:14:00,1.9682,1.96833,1.96817,1.96821,148600001.0
2007-03-27 08:15:00,1.9682,1.9683,1.96811,1.96811,423300003.0
2007-03-27 08:16:00,1.9681,1.96815,1.9681,1.96815,171100000.0
2007-03-27 08:17:00,1.96817,1.96824,1.96812,1.96819,299200003.0
2007-03-27 08:18:00,1.9682,1.96825,1.96814,1.96823,327099997.0
2007-03-27 08:19:00,1.96818,1.96821,1.968,1.96804,303600001.0
2007-03-27 08:20:00,1.96809,1.96809,1.96789,1.96807,104199999.0
2007-03-27 08:21:00,1.96796,1.96801,1.96789,1.96791,56000000.0
2007-03-27 08:22:00,1.96779,1.96786,1.96767,1.96773,401800000.0
2007-03-27 08:23:00,1.96779,1.96785,1.9676,1.9676,346699998.0
2007-03-27 08:24:00,1.96755,1.96759,1.96744,1.96759,344999999.0
2007-03-27 08:25:00,1.96759,1.96762,1.96749,1.96752,197299998.0
2007-03-27 08:26:00,1.96759,1.96767,1.96757,1.96767,254400000.0
2007-03-27 08:27:00,1.9676,1.96773,1.96758,1.96773,376700001.0
2007-03-27 08:28:00,1.96766,1.96766,1.96745,1.96745,247300001.0
2007-03-27 08:29:00,1.96732,1.9674,1.96699,1.96708,561700003.0
2007-03-27 08:30:00,1.96703,1.96732,1.96703,1.96719,256299998.0
2007-03-27 08:31:00,1.96718,1.96736,1.9671,1.96712,359450001.0
2007-03-27 08:32:00,1.96718,1.96754,1.96718,1.96754,611699998.0
2007-03-27 08:33:00,1.96744,1.96755,1.96742,1.96755,319200001.0
2007-03-27 08:34:00,1.96757,1.96757,1.96729,1.96729,88099999.0
2007-03-27 08:35:00,1.96703,1.9672,1.96665,1.96703,179800002.0
2007-03-27 08:36:00,1.96717,1.96725,1.96702,1.96708,342799996.0
2007-03-27 08:37:00,1.96703,1.96705,1.96676,1.96676,396099995.0
2007-03-27 08:38:00,1.96672,1.96695,1.96672,1.96695,403999999.0
2007-03-27 08:39:00,1.96698,1.96701,1.96685,1.96697,370900001.0
2007-03-27 08:40:00,1.96702,1.96702,1.96675,1.96692,322000000.0
2007-03-27 08:41:00,1.96693,1.96693,1.96678,1.9668,159800001.0
2007-03-27 08:42:00,1.96689,1.96699,1.96679,1.96699,195400002.0
2007-03-27 08:43:00,1.967,1.967,1.96686,1.9669,87500000.0
2007-03-27 08:44:00,1.96693,1.96717,1.96693,1.96712,482399996.0
2007-03-27 08:45:00,1.96713,1.96713,1.967,1.967,129100000.0
2007-03-27 08:46:00,1.96704,1.96712,1.96684,1.96712,470299998.0
2007-03-27 08:47:00,1.96709,1.96718,1.96701,1.96701,234100000.0
2007-03-27 08:48:00,1.967,1.96707,1.967,1.967,131800002.0
2007-03-27 08:49:00,1.96696,1.96702,1.9669,1.967,375599997.0
2007-03-27 08:50:00,1.96707,1.96716,1.96697,1.96705,293599999.0
2007-03-27 08:51:00,1.96716,1.96824,1.96707,1.96789,447300001.0
2007-03-27 08:52:00,1.96803,1.96831,1.96791,1.96815,376800001.0
2007-03-27 08:53:00,1.96814,1.96823,1.96798,1.96823,693800002.0
2007-03-27 08:54:00,1.96833,1.9684,1.9682,1.96827,136000001.0
2007-03-27 08:55:00,1.96834,1.96843,1.96828,1.96843,187500000.0
2007-03-27 08:56:00,1.96845,1.96848,1.96822,1.96824,524899995.0
2007-03-27 08:57:00,1.96818,1.96841,1.96812,1.96812,344449996.0
2007-03-27 08:58:00,1.96804,1.96822,1.96804,1.96822,79300001.0
2007-03-27 08:59:00,1.96823,1.96838,1.96823,1.96837,209100000.0
2007-03-27 09:00:00,1.9684,1.96863,1.9684,1.96855,394899997.0
2007-03-27 09:01:00,1.96854,1.9687,1.96846,1.96864,633999998.0
2007-03-27 09:02:00,1.96872,1.96884,1.96868,1.96869,343899999.0
2007-03-27 09:03:00,1.96862,1.96862,1.96842,1.96857,311599998.0
2007-03-27 09:04:00,1.9687,1.96872,1.96859,1.96868,620799999.0
2007-03-27 09:05:00,1.96865,1.96882,1.96861,1.9687,208300000.0
2007-03-27 09:06:00,1.96899,1.96954,1.96887,1.96887,387199997.0
2007-03-27 09:07:00,1.96905,1.96906,1.96889,1.96889,524600002.0
2007-03-27 09:08:00,1.96893,1.96918,1.96893,1.96913,435799999.0
2007-03-27 09:09:00,1.96907,1.96913,1.96899,1.96909,187299999.0
2007-03-27 09:10:00,1.96904,1.9691,1.96875,1.96875,81299998.0
2007-03-27 09:11:00,1.96879,1.96889,1.96863,1.96873,311599999.0
2007-03-27 09:12:00,1.96882,1.96894,1.96877,1.9688,199299998.0
2007-03-27 09:13:00,1.96882,1.96907,1.96877,1.96903,198099998.0
2007-03-27 09:14:00,1.96908,1.96908,1.9687,1.9687,190600001.0
2007-03-27 09:15:00,1.96871,1.9688,1.96865,1.96865,375300001.0
2007-03-27 09:16:00,1.96875,1.96897,1.96875,1.96895,149699999.0
2007-03-27 09:17:00,1.96895,1.96908,1.96874,1.96896,185200000.0
2007-03-27 09:18:00,1.96901,1.96931,1.96897,1.96918,293800001.0
2007-03-27 09:19:00,1.96922,1.96934,1.96917,1.96917,349800002.0
2007-03-27 09:20:00,1.96918,1.9693,1.96914,1.96917,338300005.0
2007-03-27 09:21:00,1.9691,1.9691,1.96869,1.96869,123700001.0
2007-03-27 09:22:00,1.9686,1.96864,1.96853,1.96864,147500001.0
2007-03-27 09:23:00,1.96865,1.96872,1.96853,1.96872,119300000.0
2007-03-27 09:24:00,1.96873,1.96873,1.96857,1.96867,390799997.0
2007-03-27 09:25:00,1.9686,1.9686,1.96805,1.96805,652299997.0
2007-03-27 09:26:00,1.96803,1.96828,1.96799,1.96828,786700002.0
2007-03-27 09:27:00,1.96826,1.96826,1.96794,1.96802,412700002.0
2007-03-27 09:28:00,1.96795,1.96813,1.96794,1.968,403599997.0
2007-03-27 09:29:00,1.96796,1.96819,1.96785,1.96785,729300003.0
2007-03-27 09:30:00,1.96788,1.96805,1.96784,1.96805,766699994.0
2007-03-27 09:31:00,1.96804,1.96804,1.96781,1.96782,373500001.0
2007-03-27 09:32:00,1.96785,1.96792,1.96768,1.96792,750500001.0
2007-03-27 09:33:00,1.96792,1.96794,1.96767,1.96767,575950003.0
2007-03-27 09:34:00,1.96767,1.96787,1.96761,1.96767,723199998.0
2007-03-27 09:35:00,1.96765,1.96765,1.96713,1.96713,623099998.0
2007-03-27 09:36:00,1.96697,1.96756,1.96685,1.96727,791300001.0
2007-03-27 09:37:00,1.96737,1.96786,1.96737,1.96783,579299992.0
2007-03-27 09:38:00,1.96781,1.96791,1.96763,1.96777,842900006.0
2007-03-27 09:39:00,1.96776,1.96784,1.9677,1.96772,422600001.0
2007-03-27 09:40:00,1.96767,1.96782,1.96767,1.96775,551800002.0
2007-03-27 09:41:00,1.96767,1.9678,1.96765,1.96777,838400005.0
2007-03-27 09:42:00,1.96781,1.96787,1.96768,1.96786,477400001.0
2007-03-27 09:43:00,1.96776,1.96784,1.96769,1.96775,879899997.0
2007-03-27 09:44:00,1.96775,1.96783,1.9677,1.96783,876670003.0
2007-03-27 09:45:00,1.96777,1.96784,1.96762,1.96772,732199996.0
2007-03-27 09:46:00,1.9678,1.968,1.9678,1.96789,654499999.0
2007-03-27 09:47:00,1.96782,1.968,1.96773,1.968,724549999.0
2007-03-27 09:48:00,1.96804,1.9681,1.96793,1.968,468949996.0
2007-03-27 09:49:00,1.96795,1.9681,1.96795,1.96804,738000000.0
2007-03-27 09:50:00,1.96808,1.96853,1.96808,1.96822,551799997.0
2007-03-27 09:51:00,1.96825,1.96843,1.96823,1.96843,1037100005.0
2007-03-27 09:52:00,1.96845,1.96851,1.96832,1.96845,1178899991.0
2007-03-27 09:53:00,1.9684,1.9684,1.96824,1.9683,1028649998.0
2007-03-27 09:54:00,1.96828,1.96838,1.9681,1.9681,1047749991.0
2007-03-27 09:55:00,1.96813,1.9684,1.96813,1.9684,781800004.0
2007-03-27 09:56:00,1.9684,1.96849,1.96833,1.9684,1488899992.0
2007-03-27 09:57:00,1.96838,1.96844,1.9683,1.96833,944999996.0
2007-03-27 09:58:00,1.96832,1.96847,1.96826,1.9684,834400000.0
2007-03-27 09:59:00,1.96842,1.96846,1.96823,1.96842,60100000.0
2007-03-27 10:00:00,1.9681,1.96858,1.96775,1.96775,76600001.0
2007-03-27 10:01:00,1.96772,1.96792,1.96767,1.96783,62299998.0
2007-03-27 10:02:00,1.9679,1.96796,1.96773,1.96785,79700000.0
2007-03-27 10:03:00,1.9681,1.9681,1.96791,1.968,64499998.0
2007-03-27 10:04:00,1.96802,1.96808,1.96741,1.96745,102400000.0
2007-03-27 10:05:00,1.96742,1.96749,1.96714,1.96733,86000000.0
2007-03-27 10:06:00,1.96743,1.96805,1.96743,1.96805,50600000.0
2007-03-27 10:07:00,1.96807,1.96821,1.968,1.96812,138099998.0
2007-03-27 10:08:00,1.96814,1.96814,1.96802,1.96809,44200000.0
2007-03-27 10:09:00,1.96807,1.9682,1.96784,1.96784,56599999.0
2007-03-27 10:10:00,1.96785,1.96793,1.96746,1.96749,92500000.0
2007-03-27 10:11:00,1.96738,1.96752,1.96736,1.96742,86699997.0
2007-03-27 10:12:00,1.96738,1.96761,1.96735,1.9675,63200000.0
2007-03-27 10:13:00,1.96746,1.96757,1.96738,1.96748,76199999.0
2007-03-27 10:14:00,1.96744,1.96744,1.96729,1.96729,18600000.0
2007-03-27 10:15:00,1.96727,1.96745,1.96727,1.9674,43400000.0
2007-03-27 10:16:00,1.96744,1.96744,1.96743,1.96743,34099998.0
2007-03-27 10:17:00,1.9675,1.9675,1.96733,1.96738,115000001.0
2007-03-27 10:18:00,1.96757,1.96826,1.96757,1.96803,62200000.0
2007-03-27 10:19:00,1.96786,1.96786,1.96753,1.96753,26200001.0
2007-03-27 10:20:00,1.96744,1.96749,1.96733,1.96741,87099999.0
2007-03-27 10:21:00,1.96741,1.96752,1.96735,1.96744,53400000.0
2007-03-27 10:22:00,1.9675,1.96774,1.9675,1.9677,62100000.0
2007-03-27 10:23:00,1.96768,1.96775,1.96764,1.96775,57500000.0
2007-03-27 10:24:00,1.96778,1.96784,1.96764,1.96772,116499998.0
2007-03-27 10:25:00,1.96783,1.96791,1.96764,1.96775,88000002.0
2007-03-27 10:26:00,1.96782,1.9679,1.96758,1.96758,54600000.0
2007-03-27 10:27:00,1.96765,1.96789,1.96765,1.96765,98900000.0
2007-03-27 10:28:00,1.9676,1.96767,1.96756,1.9676,69099999.0
2007-03-27 10:29:00,1.96748,1.9675,1.96729,1.96735,60899999.0
2007-03-27 10:30:00,1.96731,1.96766,1.96731,1.96765,60300000.0
2007-03-27 10:31:00,1.96766,1.96777,1.96763,1.96777,92999998.0
2007-03-27 10:32:00,1.96768,1.9678,1.96765,1.96767,105800001.0
2007-03-27 10:33:00,1.96753,1.96762,1.96737,1.96741,53800000.0
2007-03-27 10:34:00,1.96735,1.96746,1.96725,1.96727,63400000.0
2007-03-27 10:35:00,1.96708,1.96708,1.9669,1.9669,68000001.0
2007-03-27 10:36:00,1.96702,1.96706,1.96696,1.96705,55300000.0
2007-03-27 10:37:00,1.96695,1.96695,1.96672,1.96679,73500000.0
2007-03-27 10:38:00,1.96679,1.967,1.96679,1.96692,37500000.0
2007-03-27 10:39:00,1.96688,1.96713,1.96688,1.96713,111399998.0
2007-03-27 10:40:00,1.96699,1.96702,1.96682,1.96682,108499999.0
2007-03-27 10:41:00,1.96681,1.96699,1.96681,1.96684,125599998.0
2007-03-27 10:42:00,1.96673,1.96673,1.96644,1.96654,76499999.0
2007-03-27 10:43:00,1.96656,1.96661,1.96634,1.9664,67800000.0
2007-03-27 10:44:00,1.9663,1.96635,1.9662,1.96635,31900000.0
2007-03-27 10:45:00,1.96653,1.96665,1.96653,1.96665,68999999.0
2007-03-27 10:46:00,1.96666,1.96666,1.96642,1.96645,54200000.0
2007-03-27 10:47:00,1.96627,1.96631,1.96582,1.96582,79900000.0
2007-03-27 10:48:00,1.96575,1.96575,1.96537,1.9655,35000001.0
2007-03-27 10:49:00,1.96555,1.96575,1.96555,1.96575,160800000.0
2007-03-27 10:50:00,1.96551,1.96551,1.96538,1.96545,47300000.0
2007-03-27 10:51:00,1.96535,1.96535,1.96502,1.96515,60900000.0
2007-03-27 10:52:00,1.96511,1.96521,1.96505,1.96507,57400001.0
2007-03-27 10:53:00,1.96517,1.96552,1.96517,1.96552,33200000.0
2007-03-27 10:54:00,1.96557,1.96571,1.9655,1.9657,74600000.0
2007-03-27 10:55:00,1.96582,1.96615,1.96582,1.96611,87199999.0
2007-03-27 10:56:00,1.96603,1.96671,1.96598,1.96671,62100000.0
2007-03-27 10:57:00,1.96672,1.96672,1.96644,1.96644,51800001.0
2007-03-27 10:58:00,1.96628,1.96641,1.96616,1.96641,82200000.0
2007-03-27 10:59:00,1.96639,1.9665,1.96631,1.96631,54100000.0
2007-03-27 11:00:00,1.96639,1.96639,1.96604,1.96605,38800000.0
2007-03-27 11:01:00,1.96602,1.96608,1.96562,1.96562,35600000.0
2007-03-27 11:02:00,1.96539,1.96547,1.96439,1.96439,32000000.0
2007-03-27 11:03:00,1.96427,1.96441,1.96392,1.96392,77100001.0
2007-03-27 11:04:00,1.96374,1.96378,1.96354,1.96361,47900000.0
2007-03-27 11:05:00,1.96352,1.96352,1.96281,1.96315,80500001.0
2007-03-27 11:06:00,1.9632,1.96346,1.96305,1.96346,108399998.0
2007-03-27 11:07:00,1.96358,1.96372,1.96352,1.96371,86800000.0
2007-03-27 11:08:00,1.96385,1.96405,1.96385,1.96405,25300000.0
2007-03-27 11:09:00,1.96405,1.96411,1.96388,1.96389,33400000.0
2007-03-27 11:10:00,1.9637,1.9637,1.96342,1.96359,46400000.0
2007-03-27 11:11:00,1.96365,1.96375,1.96365,1.96375,48600000.0
2007-03-27 11:12:00,1.96382,1.9639,1.96373,1.9639,61700000.0
2007-03-27 11:13:00,1.96405,1.96425,1.96405,1.96424,40500000.0
2007-03-27 11:14:00,1.96427,1.96468,1.96427,1.96464,49000000.0
2007-03-27 11:15:00,1.9649,1.96495,1.96473,1.96488,34200000.0
2007-03-27 11:16:00,1.96502,1.96502,1.96438,1.96438,58699999.0
2007-03-27 11:17:00,1.96426,1.96426,1.96407,1.9641,112399998.0
2007-03-27 11:18:00,1.96409,1.96423,1.96409,1.96422,79900000.0
2007-03-27 11:19:00,1.96432,1.96453,1.96432,1.96444,22700000.0
2007-03-27 11:20:00,1.96427,1.96427,1.96373,1.96379,27200000.0
2007-03-27 11:21:00,1.96381,1.96381,1.96306,1.96308,87050000.0
2007-03-27 11:22:00,1.96306,1.96322,1.96298,1.96321,45200000.0
2007-03-27 11:23:00,1.96312,1.9633,1.96312,1.96327,55600000.0
2007-03-27 11:24:00,1.96333,1.9634,1.96325,1.96334,93799999.0
2007-03-27 11:25:00,1.96335,1.96361,1.96325,1.96361,41800000.0
2007-03-27 11:26:00,1.96352,1.96352,1.9632,1.9632,49700000.0
2007-03-27 11:27:00,1.96324,1.96324,1.96315,1.96315,96899998.0
2007-03-27 11:28:00,1.96312,1.96319,1.96312,1.96318,70500001.0
2007-03-27 11:29:00,1.9632,1.96324,1.96307,1.96316,75100000.0
2007-03-27 11:30:00,1.96312,1.96312,1.96255,1.96255,62800000.0
2007-03-27 11:31:00,1.96243,1.96243,1.96189,1.96208,27200000.0
2007-03-27 11:32:00,1.96211,1.96235,1.96205,1.96231,30300000.0
2007-03-27 11:33:00,1.96235,1.96268,1.96235,1.96241,39799999.0
2007-03-27 11:34:00,1.96234,1.96239,1.96223,1.96238,67199999.0
2007-03-27 11:35:00,1.96235,1.96266,1.96235,1.96262,50900000.0
2007-03-27 11:36:00,1.96257,1.96269,1.96257,1.96261,38800000.0
2007-03-27 11:37:00,1.96268,1.963,1.96266,1.96297,97300001.0
2007-03-27 11:38:00,1.96312,1.96326,1.96312,1.96326,17600000.0
2007-03-27 11:39:00,1.96331,1.96347,1.9633,1.96342,82900000.0
2007-03-27 11:40:00,1.96339,1.96354,1.96338,1.96354,92400000.0
2007-03-27 11:41:00,1.96349,1.96375,1.96349,1.96375,44000000.0
2007-03-27 11:42:00,1.96369,1.96377,1.96363,1.96377,102100001.0
2007-03-27 11:43:00,1.9637,1.96384,1.96367,1.96384,67900000.0
2007-03-27 11:44:00,1.96388,1.964,1.9638,1.96397,72200000.0
2007-03-27 11:45:00,1.96393,1.96444,1.96391,1.96444,23400000.0
2007-03-27 11:46:00,1.9643,1.9643,1.96389,1.96389,13800000.0
2007-03-27 11:47:00,1.96377,1.96388,1.96367,1.96369,57300001.0
2007-03-27 11:48:00,1.96367,1.96391,1.96367,1.96391,69699997.0
2007-03-27 11:49:00,1.96401,1.96416,1.96399,1.96399,57399998.0
2007-03-27 11:50:00,1.9639,1.96406,1.96388,1.96396,112500001.0
2007-03-27 11:51:00,1.96397,1.964,1.96368,1.96377,36000000.0
2007-03-27 11:52:00,1.96362,1.9637,1.96345,1.96345,62100000.0
2007-03-27 11:53:00,1.96349,1.96349,1.96346,1.96346,41700002.0
2007-03-27 11:54:00,1.96363,1.96393,1.96363,1.96393,17000000.0
2007-03-27 11:55:00,1.96388,1.96388,1.9637,1.9638,68800000.0
2007-03-27 11:56:00,1.96363,1.96383,1.96359,1.9638,93199998.0
2007-03-27 11:57:00,1.96383,1.96383,1.96371,1.96379,53399999.0
2007-03-27 11:58:00,1.96383,1.96399,1.96383,1.9639,52900000.0
2007-03-27 11:59:00,1.96381,1.96404,1.96381,1.96401,106600000.0
2007-03-27 12:00:00,1.96402,1.96402,1.96392,1.96392,39000001.0
2007-03-27 12:01:00,1.96398,1.96431,1.96398,1.96431,74800000.0
2007-03-27 12:02:00,1.96438,1.96443,1.96433,1.96443,51700000.0
2007-03-27 12:03:00,1.96442,1.96442,1.96423,1.96433,42000000.0
2007-03-27 12:04:00,1.96429,1.96429,1.96406,1.96406,100900002.0
2007-03-27 12:05:00,1.96411,1.96416,1.96408,1.9641,81650000.0
2007-03-27 12:06:00,1.9641,1.96417,1.9641,1.96417,62800000.0
2007-03-27 12:07:00,1.96418,1.96418,1.96409,1.96417,63400000.0
2007-03-27 12:08:00,1.96427,1.96443,1.96427,1.96443,40700000.0
2007-03-27 12:09:00,1.96424,1.96424,1.964,1.964,72599998.0
2007-03-27 12:10:00,1.96415,1.96422,1.96415,1.96422,12700000.0
2007-03-27 12:11:00,1.96444,1.96449,1.96434,1.96435,79300000.0
2007-03-27 12:12:00,1.96447,1.96451,1.96442,1.96444,90699999.0
2007-03-27 12:13:00,1.96442,1.96448,1.96432,1.96442,62800000.0
2007-03-27 12:14:00,1.96435,1.96445,1.96429,1.96445,56599999.0
2007-03-27 12:15:00,1.96457,1.96481,1.9645,1.9645,90600000.0
2007-03-27 12:16:00,1.96469,1.96477,1.96469,1.96477,26499999.0
2007-03-27 12:17:00,1.96487,1.96491,1.96423,1.96423,65700000.0
2007-03-27 12:18:00,1.96389,1.96421,1.96389,1.96421,91100002.0
2007-03-27 12:19:00,1.9642,1.9642,1.96399,1.96402,76100000.0
2007-03-27 12:20:00,1.96402,1.96413,1.96402,1.96413,33100000.0
2007-03-27 12:21:00,1.96408,1.96414,1.96402,1.96414,49800000.0
2007-03-27 12:22:00,1.96421,1.96421,1.96404,1.96409,62499999.0
2007-03-27 12:23:00,1.96405,1.96405,1.96392,1.96404,60000000.0
2007-03-27 12:24:00,1.96414,1.96414,1.96402,1.96406,34600000.0
2007-03-27 12:25:00,1.96407,1.96407,1.96403,1.96403,7900000.0
2007-03-27 12:26:00,1.96402,1.96405,1.96391,1.96391,56800000.0
2007-03-27 12:27:00,1.96387,1.96387,1.96377,1.96377,35800000.0
2007-03-27 12:28:00,1.96381,1.96391,1.96375,1.96375,61100000.0
2007-03-27 12:29:00,1.96376,1.96377,1.96367,1.9637,66300002.0
2007-03-27 12:30:00,1.96363,1.96363,1.96357,1.96357,7600000.0
2007-03-27 12:31:00,1.9634,1.96344,1.96311,1.96314,48599999.0
2007-03-27 12:32:00,1.96305,1.96308,1.96279,1.96279,92200000.0
2007-03-27 12:33:00,1.96282,1.96288,1.96273,1.9628,68099999.0
2007-03-27 12:34:00,1.96264,1.96279,1.96264,1.96268,98700001.0
2007-03-27 12:35:00,1.96268,1.96301,1.96268,1.96295,98899999.0
2007-03-27 12:36:00,1.96301,1.96301,1.96287,1.96293,33799999.0
2007-03-27 12:37:00,1.96308,1.9634,1.96308,1.96336,74600001.0
2007-03-27 12:38:00,1.96332,1.96356,1.96332,1.96345,83000000.0
2007-03-27 12:39:00,1.96345,1.96358,1.96345,1.96353,41300000.0
2007-03-27 12:40:00,1.96338,1.96338,1.96326,1.96333,44800000.0
2007-03-27 12:41:00,1.96347,1.96347,1.96334,1.96334,107300001.0
2007-03-27 12:42:00,1.96329,1.96329,1.96316,1.96316,37400001.0
2007-03-27 12:43:00,1.96322,1.96322,1.96318,1.96318,36900000.0
2007-03-27 12:44:00,1.9634,1.96347,1.9634,1.96347,48100000.0
2007-03-27 12:45:00,1.96341,1.96349,1.96341,1.96349,26700001.0
2007-03-27 12:46:00,1.96359,1.96372,1.96355,1.96361,39100000.0
2007-03-27 12:47:00,1.96367,1.9637,1.9635,1.9636,110800000.0
2007-03-27 12:48:00,1.9636,1.96366,1.96349,1.96366,88900000.0
2007-03-27 12:49:00,1.96371,1.96371,1.96356,1.96365,71099997.0
2007-03-27 12:50:00,1.96358,1.96364,1.96353,1.96364,26300000.0
2007-03-27 12:51:00,1.96362,1.96371,1.96362,1.96371,28700000.0
2007-03-27 12:52:00,1.96364,1.96379,1.96364,1.96377,91600001.0
2007-03-27 12:53:00,1.96368,1.96384,1.96366,1.96384,31100000.0
2007-03-27 12:54:00,1.96391,1.96391,1.96372,1.96376,98499997.0
2007-03-27 12:55:00,1.96372,1.96372,1.96355,1.96362,37700000.0
2007-03-27 12:56:00,1.96377,1.96384,1.96369,1.96381,31500000.0
2007-03-27 12:57:00,1.96375,1.96388,1.96375,1.96387,90300000.0
2007-03-27 12:58:00,1.96359,1.96378,1.96359,1.96378,42300000.0
2007-03-27 12:59:00,1.9639,1.9642,1.9639,1.96415,57500001.0
2007-03-27 13:00:00,1.96424,1.96424,1.96411,1.96411,25600000.0
2007-03-27 13:01:00,1.96408,1.96408,1.96398,1.96408,10200000.0
2007-03-27 13:02:00,1.96411,1.96411,1.96402,1.96409,23300000.0
2007-03-27 13:03:00,1.96411,1.9643,1.96411,1.96418,125699999.0
2007-03-27 13:04:00,1.96425,1.96447,1.96425,1.96446,88900000.0
2007-03-27 13:05:00,1.96433,1.96467,1.96433,1.96454,95500000.0
2007-03-27 13:06:00,1.9645,1.96461,1.96426,1.96426,105900000.0
2007-03-27 13:07:00,1.96434,1.96448,1.96434,1.9644,65000000.0
2007-03-27 13:08:00,1.96444,1.96449,1.96438,1.96446,27499999.0
2007-03-27 13:09:00,1.96442,1.9646,1.96442,1.9646,33300000.0
2007-03-27 13:10:00,1.96463,1.96463,1.96448,1.96454,78200002.0
2007-03-27 13:11:00,1.96454,1.96461,1.96454,1.96461,12400000.0
2007-03-27 13:12:00,1.96462,1.96463,1.96456,1.96458,54799998.0
2007-03-27 13:13:00,1.96445,1.96455,1.96445,1.96455,49700000.0
2007-03-27 13:14:00,1.96448,1.96462,1.96448,1.96462,35499999.0
2007-03-27 13:15:00,1.9646,1.9647,1.9645,1.96467,58200001.0
2007-03-27 13:16:00,1.9648,1.96483,1.9646,1.96483,88800000.0
2007-03-27 13:17:00,1.96484,1.96496,1.96479,1.96487,65599999.0
2007-03-27 13:18:00,1.96481,1.96481,1.96461,1.96464,49500000.0
2007-03-27 13:19:00,1.96439,1.96439,1.96428,1.96428,28300000.0
2007-03-27 13:20:00,1.96411,1.96428,1.96411,1.96428,46000002.0
2007-03-27 13:21:00,1.96427,1.96433,1.96416,1.96428,50500000.0
2007-03-27 13:22:00,1.96432,1.96432,1.96415,1.9642,68100000.0
2007-03-27 13:23:00,1.96413,1.9643,1.96411,1.9643,33400000.0
2007-03-27 13:24:00,1.96434,1.96441,1.96434,1.96441,4600000.0
2007-03-27 13:25:00,1.9644,1.9645,1.96439,1.96442,108000000.0
2007-03-27 13:26:00,1.96435,1.96435,1.96412,1.96418,39200001.0
2007-03-27 13:27:00,1.96428,1.96442,1.96428,1.96442,37099999.0
2007-03-27 13:28:00,1.96437,1.96437,1.96419,1.96426,27599999.0
2007-03-27 13:29:00,1.96432,1.96448,1.96432,1.96448,33499999.0
2007-03-27 13:30:00,1.96446,1.96462,1.9644,1.96462,82900000.0
2007-03-27 13:31:00,1.96468,1.96474,1.96465,1.96468,28700000.0
2007-03-27 13:32:00,1.96472,1.96481,1.96472,1.96472,68500000.0
2007-03-27 13:33:00,1.96475,1.96481,1.96475,1.96478,80600000.0
2007-03-27 13:34:00,1.96473,1.96473,1.96465,1.96473,44400000.0
2007-03-27 13:35:00,1.9647,1.9647,1.9647,1.9647,19700001.0
2007-03-27 13:36:00,1.9647,1.96474,1.96465,1.96465,51400000.0
2007-03-27 13:37:00,1.96471,1.96471,1.96457,1.96462,68899999.0
2007-03-27 13:38:00,1.96465,1.96473,1.96459,1.9646,34700000.0
2007-03-27 13:39:00,1.96477,1.96488,1.96477,1.96486,53199999.0
2007-03-27 13:40:00,1.96469,1.96474,1.96469,1.96474,24000001.0
2007-03-27 13:41:00,1.9647,1.9647,1.9647,1.9647,5600000.0
2007-03-27 13:42:00,1.96475,1.96475,1.9647,1.9647,10100000.0
2007-03-27 13:43:00,1.96463,1.96465,1.96463,1.96465,5300000.0
2007-03-27 13:44:00,1.96471,1.96483,1.96467,1.96483,11600000.0
2007-03-27 13:45:00,1.96483,1.96492,1.96474,1.96486,54599999.0
2007-03-27 13:46:00,1.96492,1.96514,1.96492,1.96508,32400000.0
2007-03-27 13:47:00,1.96499,1.96499,1.9649,1.96491,78000000.0
2007-03-27 13:48:00,1.96489,1.96566,1.96481,1.96566,144099999.0
2007-03-27 13:49:00,1.96585,1.96597,1.96568,1.96577,78199999.0
2007-03-27 13:50:00,1.96571,1.96597,1.96571,1.96591,51299999.0
2007-03-27 13:51:00,1.96589,1.96594,1.96587,1.96591,85900002.0
2007-03-27 13:52:00,1.96591,1.96599,1.9658,1.9658,45100000.0
2007-03-27 13:53:00,1.9657,1.9659,1.9657,1.9659,40900000.0
2007-03-27 13:54:00,1.9658,1.96584,1.96559,1.96559,33300000.0
2007-03-27 13:55:00,1.96561,1.96561,1.96519,1.96519,95699999.0
2007-03-27 13:56:00,1.96523,1.96525,1.96514,1.96525,43900000.0
2007-03-27 13:57:00,1.96521,1.9653,1.96517,1.9653,31300000.0
2007-03-27 13:58:00,1.9654,1.9654,1.96523,1.96535,78300002.0
2007-03-27 13:59:00,1.96532,1.96532,1.96519,1.9652,28800000.0
2007-03-27 14:00:00,1.96514,1.96523,1.96509,1.96518,60900001.0
2007-03-27 14:01:00,1.96531,1.96539,1.96531,1.96539,12400000.0
2007-03-27 14:02:00,1.96552,1.96563,1.96552,1.96563,26300001.0
2007-03-27 14:03:00,1.96561,1.96561,1.96553,1.96553,24700000.0
2007-03-27 14:04:00,1.96543,1.96546,1.96511,1.96524,76200000.0
2007-03-27 14:05:00,1.96527,1.96554,1.96524,1.96549,46700000.0
2007-03-27 14:06:00,1.96548,1.96558,1.9653,1.96558,61800000.0
2007-03-27 14:07:00,1.96568,1.96577,1.96568,1.96572,36900000.0
2007-03-27 14:08:00,1.96565,1.96574,1.96563,1.96563,48500000.0
2007-03-27 14:09:00,1.96551,1.96561,1.96548,1.96559,22100000.0
2007-03-27 14:10:00,1.96558,1.96566,1.96547,1.96562,85100001.0
2007-03-27 14:11:00,1.96562,1.96568,1.96562,1.96563,45700000.0
2007-03-27 14:12:00,1.9657,1.96589,1.9657,1.96573,104900000.0
2007-03-27 14:13:00,1.96572,1.96573,1.96535,1.96537,88999999.0
2007-03-27 14:14:00,1.96539,1.96542,1.96525,1.9654,91400000.0
2007-03-27 14:15:00,1.96542,1.96553,1.96536,1.96542,55600000.0
2007-03-27 14:16:00,1.96541,1.96555,1.96528,1.96543,59699999.0
2007-03-27 14:17:00,1.9653,1.9653,1.96513,1.96513,30500001.0
2007-03-27 14:18:00,1.96494,1.96494,1.96478,1.96478,53600000.0
2007-03-27 14:19:00,1.9647,1.96478,1.96458,1.96468,63299999.0
2007-03-27 14:20:00,1.96471,1.96505,1.96456,1.96505,124600003.0
2007-03-27 14:21:00,1.96507,1.96511,1.96493,1.96493,59500000.0
2007-03-27 14:22:00,1.96487,1.965,1.96487,1.96492,138399996.0
2007-03-27 14:23:00,1.96491,1.96494,1.96491,1.96494,5700000.0
2007-03-27 14:24:00,1.965,1.96504,1.96499,1.96504,51900001.0
2007-03-27 14:25:00,1.96497,1.96497,1.96493,1.96493,9700000.0
2007-03-27 14:26:00,1.96498,1.965,1.96489,1.96498,98399999.0
2007-03-27 14:27:00,1.96492,1.96503,1.96491,1.96497,60599999.0
2007-03-27 14:28:00,1.96478,1.96478,1.96472,1.96472,4300000.0
2007-03-27 14:29:00,1.96456,1.96456,1.96442,1.96449,58100002.0
2007-03-27 14:30:00,1.96469,1.96476,1.96469,1.96476,53199999.0
2007-03-27 14:31:00,1.96497,1.96519,1.96497,1.9651,109799999.0
2007-03-27 14:32:00,1.96503,1.96516,1.96498,1.96498,87599998.0
2007-03-27 14:33:00,1.96499,1.96513,1.96499,1.96513,75900001.0
2007-03-27 14:34:00,1.96507,1.96521,1.96502,1.96521,46900000.0
2007-03-27 14:35:00,1.96522,1.96525,1.96488,1.96495,43299999.0
2007-03-27 14:36:00,1.96481,1.96481,1.96456,1.9648,95199999.0
2007-03-27 14:37:00,1.96489,1.96489,1.96474,1.96484,120999998.0
2007-03-27 14:38:00,1.96473,1.96473,1.96458,1.96467,100200000.0
2007-03-27 14:39:00,1.96456,1.96458,1.96442,1.96448,75699999.0
2007-03-27 14:40:00,1.96447,1.96447,1.96443,1.96443,26300001.0
2007-03-27 14:41:00,1.96439,1.96439,1.9642,1.96424,42899999.0
2007-03-27 14:42:00,1.96434,1.96447,1.96431,1.9644,86100000.0
2007-03-27 14:43:00,1.9644,1.96447,1.96438,1.96442,68200000.0
2007-03-27 14:44:00,1.96442,1.9646,1.96442,1.96446,61900000.0
2007-03-27 14:45:00,1.96447,1.96452,1.96439,1.96452,103999998.0
2007-03-27 14:46:00,1.96439,1.96449,1.96436,1.96449,43700000.0
2007-03-27 14:47:00,1.96443,1.96443,1.96424,1.9644,71299998.0
2007-03-27 14:48:00,1.96447,1.96447,1.96435,1.96438,51700000.0
2007-03-27 14:49:00,1.96437,1.96458,1.96437,1.96447,94900000.0
2007-03-27 14:50:00,1.96462,1.96468,1.96462,1.96468,7700000.0
2007-03-27 14:51:00,1.96471,1.96471,1.96457,1.96457,12800000.0
2007-03-27 14:52:00,1.96459,1.96469,1.96445,1.96456,35200000.0
2007-03-27 14:53:00,1.96458,1.96467,1.96454,1.96466,92600002.0
2007-03-27 14:54:00,1.9646,1.96473,1.96456,1.96456,65100000.0
2007-03-27 14:55:00,1.96454,1.96463,1.9645,1.96456,81199998.0
2007-03-27 14:56:00,1.96462,1.96462,1.9646,1.9646,31900001.0
2007-03-27 14:57:00,1.9646,1.96465,1.9646,1.96465,74300000.0
2007-03-27 14:58:00,1.96472,1.96494,1.96472,1.9649,54699999.0
2007-03-27 14:59:00,1.96484,1.96484,1.9646,1.9646,60500000.0
2007-03-27 15:00:00,1.96462,1.96464,1.96444,1.96455,68199999.0
2007-03-27 15:01:00,1.96454,1.96465,1.96454,1.96465,45399999.0
2007-03-27 15:02:00,1.96447,1.9646,1.96445,1.96457,83000000.0
2007-03-27 15:03:00,1.96451,1.96468,1.96451,1.9646,71399999.0
2007-03-27 15:04:00,1.96458,1.96533,1.96458,1.96533,101200001.0
2007-03-27 15:05:00,1.96542,1.96542,1.96518,1.96524,28900000.0
2007-03-27 15:06:00,1.96534,1.96539,1.96526,1.96526,43300000.0
2007-03-27 15:07:00,1.96532,1.96534,1.96528,1.9653,44100001.0
2007-03-27 15:08:00,1.9653,1.96537,1.96523,1.96533,42100000.0
2007-03-27 15:09:00,1.96532,1.96544,1.96525,1.9653,71899998.0
2007-03-27 15:10:00,1.96528,1.96547,1.96528,1.96537,76599998.0
2007-03-27 15:11:00,1.96525,1.96525,1.96512,1.96512,33500000.0
2007-03-27 15:12:00,1.96498,1.96522,1.96493,1.96519,109100001.0
2007-03-27 15:13:00,1.96527,1.96536,1.96527,1.96536,47100000.0
2007-03-27 15:14:00,1.96538,1.96538,1.96525,1.96525,62700000.0
2007-03-27 15:15:00,1.96522,1.96523,1.96498,1.96515,83100000.0
2007-03-27 15:16:00,1.96511,1.96516,1.965,1.96505,47400000.0
2007-03-27 15:17:00,1.96502,1.96512,1.96496,1.96512,55499999.0
2007-03-27 15:18:00,1.96512,1.96516,1.96494,1.96495,83600001.0
2007-03-27 15:19:00,1.9648,1.9648,1.96444,1.96444,37000000.0
2007-03-27 15:20:00,1.96459,1.96467,1.96449,1.9645,107300002.0
2007-03-27 15:21:00,1.9645,1.9646,1.96448,1.96457,78400002.0
2007-03-27 15:22:00,1.96452,1.96457,1.96421,1.96443,65900000.0
2007-03-27 15:23:00,1.96432,1.96432,1.96416,1.96427,72999999.0
2007-03-27 15:24:00,1.96437,1.96437,1.96427,1.96427,67400000.0
2007-03-27 15:25:00,1.96428,1.96433,1.96423,1.96433,29800000.0
2007-03-27 15:26:00,1.96433,1.96433,1.96406,1.96422,76299998.0
2007-03-27 15:27:00,1.96408,1.96413,1.96408,1.96413,28100000.0
2007-03-27 15:28:00,1.96407,1.96415,1.96407,1.9641,15000000.0
2007-03-27 15:29:00,1.9641,1.96415,1.96405,1.96415,45700000.0
2007-03-27 15:30:00,1.96409,1.96409,1.96404,1.96404,7100000.0
2007-03-27 15:31:00,1.96393,1.9641,1.96387,1.96391,73400000.0
2007-03-27 15:32:00,1.96404,1.96419,1.96404,1.96419,38770001.0
2007-03-27 15:33:00,1.96437,1.96439,1.96407,1.96407,40300000.0
2007-03-27 15:34:00,1.96401,1.96413,1.96401,1.9641,91300002.0
2007-03-27 15:35:00,1.96413,1.96429,1.96411,1.96429,68400001.0
2007-03-27 15:36:00,1.96426,1.96426,1.9641,1.9641,31600000.0
2007-03-27 15:37:00,1.96413,1.96418,1.96413,1.96418,7300000.0
2007-03-27 15:38:00,1.96427,1.96442,1.96426,1.96434,113900000.0
2007-03-27 15:39:00,1.96442,1.96449,1.96432,1.96445,71299998.0
2007-03-27 15:40:00,1.96436,1.96436,1.96428,1.9643,93399997.0
2007-03-27 15:41:00,1.96425,1.96425,1.96397,1.96404,61800000.0
2007-03-27 15:42:00,1.96401,1.96414,1.96394,1.96409,44599999.0
2007-03-27 15:43:00,1.96404,1.96435,1.96404,1.96435,12000000.0
2007-03-27 15:44:00,1.96432,1.96444,1.96418,1.96418,139199996.0
2007-03-27 15:45:00,1.9641,1.9641,1.96397,1.96406,71900000.0
2007-03-27 15:46:00,1.9641,1.96434,1.96409,1.96434,88999999.0
2007-03-27 15:47:00,1.96414,1.96429,1.96412,1.96424,87400002.0
2007-03-27 15:48:00,1.96444,1.96448,1.96444,1.96444,37800000.0
2007-03-27 15:49:00,1.96432,1.96455,1.96432,1.96444,88699999.0
2007-03-27 15:50:00,1.96457,1.96457,1.96446,1.96446,57899998.0
2007-03-27 15:51:00,1.96428,1.96447,1.96428,1.96446,48199999.0
2007-03-27 15:52:00,1.9645,1.96477,1.96449,1.96477,31300001.0
2007-03-27 15:53:00,1.96478,1.96483,1.96447,1.96477,79100000.0
2007-03-27 15:54:00,1.96485,1.96494,1.96479,1.96485,109900000.0
2007-03-27 15:55:00,1.96489,1.96517,1.96487,1.96515,56600000.0
2007-03-27 15:56:00,1.96505,1.96505,1.96468,1.96477,54300000.0
2007-03-27 15:57:00,1.96489,1.96494,1.96466,1.96466,129900001.0
2007-03-27 15:58:00,1.96474,1.96474,1.96467,1.96469,64599999.0
2007-03-27 15:59:00,1.96477,1.96496,1.96477,1.96487,61600001.0
2007-03-27 16:00:00,1.96473,1.96579,1.96469,1.96555,57500000.0
2007-03-27 16:01:00,1.96553,1.96553,1.96513,1.96513,64000000.0
2007-03-27 16:02:00,1.96524,1.96535,1.96521,1.9653,44900000.0
2007-03-27 16:03:00,1.96519,1.96523,1.9649,1.9649,119800002.0
2007-03-27 16:04:00,1.96484,1.96484,1.9645,1.9645,71899999.0
2007-03-27 16:05:00,1.96451,1.96463,1.96444,1.96444,61500000.0
2007-03-27 16:06:00,1.96434,1.96453,1.96404,1.96404,35900000.0
2007-03-27 16:07:00,1.96386,1.96396,1.96353,1.96353,92100002.0
2007-03-27 16:08:00,1.96343,1.96387,1.96343,1.96387,124500000.0
2007-03-27 16:09:00,1.96397,1.96397,1.96375,1.96375,34000000.0
2007-03-27 16:10:00,1.96372,1.96377,1.96353,1.96353,95300000.0
2007-03-27 16:11:00,1.96338,1.96346,1.96329,1.96333,62500000.0
2007-03-27 16:12:00,1.96339,1.9639,1.96339,1.9639,30300000.0
2007-03-27 16:13:00,1.96392,1.96408,1.96392,1.964,99399999.0
2007-03-27 16:14:00,1.96427,1.96439,1.96427,1.96432,48599999.0
2007-03-27 16:15:00,1.96445,1.96479,1.96445,1.96467,73400000.0
2007-03-27 16:16:00,1.96492,1.96495,1.9647,1.96479,63100001.0
2007-03-27 16:17:00,1.96487,1.9654,1.96487,1.96523,98499998.0
2007-03-27 16:18:00,1.96533,1.96581,1.9653,1.96578,54600000.0
2007-03-27 16:19:00,1.96595,1.96608,1.96581,1.96608,67800002.0
2007-03-27 16:20:00,1.96647,1.96696,1.96645,1.96696,92000001.0
2007-03-27 16:21:00,1.96719,1.96748,1.96713,1.96715,83799999.0
2007-03-27 16:22:00,1.96706,1.96706,1.96665,1.96677,93300000.0
2007-03-27 16:23:00,1.96688,1.9669,1.9666,1.9666,44700000.0
2007-03-27 16:24:00,1.96652,1.96666,1.96652,1.96665,124200000.0
2007-03-27 16:25:00,1.96663,1.96669,1.96657,1.96667,34300000.0
2007-03-27 16:26:00,1.9667,1.96677,1.96659,1.96659,61100000.0
2007-03-27 16:27:00,1.96649,1.96668,1.96611,1.96611,60000000.0
2007-03-27 16:28:00,1.96617,1.96631,1.96617,1.96627,31500001.0
2007-03-27 16:29:00,1.96624,1.96635,1.96617,1.96628,40800000.0
2007-03-27 16:30:00,1.96632,1.96648,1.96632,1.96648,51400000.0
2007-03-27 16:31:00,1.96634,1.96634,1.96615,1.96615,16770000.0
2007-03-27 16:32:00,1.96612,1.96612,1.96592,1.96594,63600000.0
2007-03-27 16:33:00,1.96599,1.96605,1.96594,1.96594,26200000.0
2007-03-27 16:34:00,1.9659,1.96599,1.96552,1.96553,79500001.0
2007-03-27 16:35:00,1.9654,1.96552,1.96525,1.96552,58400000.0
2007-03-27 16:36:00,1.96566,1.96566,1.96549,1.96557,44600000.0
2007-03-27 16:37:00,1.96552,1.96558,1.96542,1.96554,77000000.0
2007-03-27 16:38:00,1.96553,1.96553,1.96528,1.96528,24100000.0
2007-03-27 16:39:00,1.96516,1.96516,1.96499,1.96512,148799997.0
2007-03-27 16:40:00,1.96512,1.9653,1.96512,1.96526,24500000.0
2007-03-27 16:41:00,1.96524,1.96524,1.96477,1.96498,145599999.0
2007-03-27 16:42:00,1.96477,1.96505,1.96469,1.96498,78399999.0
2007-03-27 16:43:00,1.96496,1.96522,1.96496,1.96522,30700000.0
2007-03-27 16:44:00,1.96533,1.96553,1.9653,1.9653,66000001.0
2007-03-27 16:45:00,1.96539,1.96546,1.96533,1.96543,69100000.0
2007-03-27 16:46:00,1.9653,1.96532,1.96527,1.96531,91399997.0
2007-03-27 16:47:00,1.96535,1.96544,1.96524,1.96533,74500001.0
2007-03-27 16:48:00,1.96527,1.96527,1.96522,1.96522,62900000.0
2007-03-27 16:49:00,1.96527,1.96531,1.96518,1.96531,37600000.0
2007-03-27 16:50:00,1.96547,1.96555,1.96547,1.9655,29100000.0
2007-03-27 16:51:00,1.96549,1.96554,1.96522,1.96522,56700000.0
2007-03-27 16:52:00,1.9652,1.96534,1.96515,1.96515,32000000.0
2007-03-27 16:53:00,1.96524,1.96535,1.96522,1.96535,104499999.0
2007-03-27 16:54:00,1.96534,1.96551,1.96526,1.96526,59500000.0
2007-03-27 16:55:00,1.96526,1.96534,1.96521,1.96534,60499999.0
2007-03-27 16:56:00,1.96539,1.96547,1.96528,1.9654,61900000.0
2007-03-27 16:57:00,1.96529,1.96529,1.96506,1.96515,67899998.0
2007-03-27 16:58:00,1.96513,1.96519,1.96508,1.96508,79000002.0
2007-03-27 16:59:00,1.96505,1.96508,1.96497,1.96508,55300001.0
2007-03-27 17:00:00,1.96525,1.96552,1.96525,1.96547,92399999.0
2007-03-27 17:01:00,1.96554,1.96584,1.96554,1.96581,29600000.0
2007-03-27 17:02:00,1.96598,1.96622,1.96598,1.9661,67200000.0
2007-03-27 17:03:00,1.96587,1.96634,1.96587,1.96613,76200000.0
2007-03-27 17:04:00,1.96607,1.96619,1.96589,1.96604,69600000.0
2007-03-27 17:05:00,1.96588,1.96601,1.96588,1.96597,117100001.0
2007-03-27 17:06:00,1.96594,1.96596,1.96587,1.96595,59500000.0
2007-03-27 17:07:00,1.96602,1.96616,1.96602,1.96609,54799999.0
2007-03-27 17:08:00,1.96601,1.96622,1.96601,1.96611,71100000.0
2007-03-27 17:09:00,1.9662,1.96622,1.96599,1.96607,131600002.0
2007-03-27 17:10:00,1.96608,1.96619,1.96606,1.96611,96400002.0
2007-03-27 17:11:00,1.96605,1.96605,1.96593,1.96595,54300000.0
2007-03-27 17:12:00,1.96593,1.96599,1.9658,1.96591,59000000.0
2007-03-27 17:13:00,1.96596,1.96606,1.96596,1.966,69700000.0
2007-03-27 17:14:00,1.96594,1.966,1.96594,1.96597,24300000.0
2007-03-27 17:15:00,1.96584,1.966,1.9658,1.966,106000001.0
2007-03-27 17:16:00,1.96588,1.966,1.96588,1.96592,27700000.0
2007-03-27 17:17:00,1.966,1.96607,1.966,1.96607,60199999.0
2007-03-27 17:18:00,1.96611,1.96626,1.96604,1.96604,116499998.0
2007-03-27 17:19:00,1.96602,1.96609,1.96598,1.96598,41600000.0
2007-03-27 17:20:00,1.96604,1.96622,1.96604,1.96622,8800000.0
2007-03-27 17:21:00,1.96625,1.96625,1.96608,1.96615,47699999.0
2007-03-27 17:22:00,1.96612,1.96612,1.96597,1.96597,13800000.0
2007-03-27 17:23:00,1.96592,1.96617,1.96592,1.96605,71400001.0
2007-03-27 17:24:00,1.96605,1.96617,1.966,1.96617,35800000.0
2007-03-27 17:25:00,1.96617,1.96617,1.96597,1.96597,40700000.0
2007-03-27 17:26:00,1.96602,1.96614,1.96602,1.96612,104600003.0
2007-03-27 17:27:00,1.96608,1.96618,1.966,1.9661,68200000.0
2007-03-27 17:28:00,1.96607,1.96619,1.96607,1.96617,74900001.0
2007-03-27 17:29:00,1.96622,1.96632,1.96611,1.96632,71500002.0
2007-03-27 17:30:00,1.96655,1.96689,1.96655,1.96672,71600001.0
2007-03-27 17:31:00,1.96665,1.96673,1.96656,1.96673,19000000.0
2007-03-27 17:32:00,1.96677,1.96705,1.96676,1.96702,93900000.0
2007-03-27 17:33:00,1.96714,1.96737,1.96702,1.96737,51200000.0
2007-03-27 17:34:00,1.96742,1.96742,1.96707,1.96708,55000000.0
2007-03-27 17:35:00,1.96703,1.96703,1.96687,1.96698,76700000.0
2007-03-27 17:36:00,1.96698,1.967,1.96692,1.96697,37900000.0
2007-03-27 17:37:00,1.96698,1.96698,1.96675,1.96675,55200000.0
2007-03-27 17:38:00,1.96664,1.96664,1.96644,1.96645,37000000.0
2007-03-27 17:39:00,1.96635,1.96648,1.96627,1.96648,24800000.0
2007-03-27 17:40:00,1.96648,1.96648,1.96638,1.96638,11500000.0
2007-03-27 17:41:00,1.96653,1.96683,1.96653,1.96678,58400000.0
2007-03-27 17:42:00,1.96677,1.96695,1.96674,1.96695,70799999.0
2007-03-27 17:43:00,1.96715,1.96727,1.96715,1.96727,19000000.0
2007-03-27 17:44:00,1.96722,1.96722,1.96708,1.96708,4400000.0
2007-03-27 17:45:00,1.96687,1.96698,1.96682,1.96682,22400000.0
2007-03-27 17:46:00,1.96678,1.96678,1.96666,1.9667,74500001.0
2007-03-27 17:47:00,1.96679,1.96683,1.96668,1.96672,60299999.0
2007-03-27 17:48:00,1.96679,1.96692,1.96675,1.96692,76200000.0
2007-03-27 17:49:00,1.96683,1.96683,1.96644,1.96644,37100000.0
2007-03-27 17:50:00,1.96637,1.96657,1.96637,1.9664,61400000.0
2007-03-27 17:51:00,1.9664,1.96646,1.96638,1.9664,49000000.0
2007-03-27 17:52:00,1.96633,1.96633,1.96609,1.96614,31500000.0
2007-03-27 17:53:00,1.96608,1.96614,1.96607,1.96607,47499999.0
2007-03-27 17:54:00,1.96593,1.96608,1.96593,1.96598,59200000.0
2007-03-27 17:55:00,1.96602,1.96606,1.96598,1.96599,58000000.0
2007-03-27 17:56:00,1.96605,1.96618,1.96605,1.9661,57699999.0
2007-03-27 17:57:00,1.96625,1.96637,1.96613,1.96632,46000000.0
2007-03-27 17:58:00,1.9664,1.9664,1.96613,1.96614,30800000.0
2007-03-27 17:59:00,1.96626,1.96627,1.96624,1.96626,47500000.0
2007-03-27 18:00:00,1.96612,1.96623,1.96601,1.96601,41700000.0
2007-03-27 18:01:00,1.9659,1.9659,1.96572,1.96575,16100000.0
2007-03-27 18:02:00,1.96552,1.96563,1.96552,1.96563,32199999.0
2007-03-27 18:03:00,1.96565,1.96566,1.9656,1.9656,70300002.0
2007-03-27 18:04:00,1.9656,1.96564,1.96556,1.96562,85500002.0
2007-03-27 18:05:00,1.96563,1.96563,1.96562,1.96562,15400000.0
2007-03-27 18:06:00,1.96554,1.96554,1.96541,1.96543,53300000.0
2007-03-27 18:07:00,1.96533,1.96537,1.96532,1.96536,23800000.0
2007-03-27 18:08:00,1.96528,1.96547,1.96528,1.96538,54200001.0
2007-03-27 18:09:00,1.96535,1.96535,1.96502,1.96506,51900000.0
2007-03-27 18:10:00,1.96505,1.96513,1.96504,1.96506,31500000.0
2007-03-27 18:11:00,1.96518,1.96522,1.96518,1.96522,37600001.0
2007-03-27 18:12:00,1.96528,1.96532,1.96501,1.96527,92499997.0
2007-03-27 18:13:00,1.96535,1.96535,1.96522,1.96527,39700000.0
2007-03-27 18:14:00,1.96526,1.96527,1.96518,1.96527,68399999.0
2007-03-27 18:15:00,1.96527,1.9653,1.96524,1.96524,69100002.0
2007-03-27 18:16:00,1.96529,1.96534,1.96529,1.96532,13000000.0
2007-03-27 18:17:00,1.96543,1.96546,1.96525,1.9653,60100000.0
2007-03-27 18:18:00,1.96528,1.96541,1.96525,1.96535,56200000.0
2007-03-27 18:19:00,1.96536,1.96536,1.96527,1.96531,82600001.0
2007-03-27 18:20:00,1.96545,1.96552,1.96528,1.96552,62800000.0
2007-03-27 18:21:00,1.96547,1.96556,1.96547,1.96555,116699999.0
2007-03-27 18:22:00,1.96553,1.96582,1.96553,1.96562,131800002.0
2007-03-27 18:23:00,1.96555,1.96572,1.96555,1.96572,32800000.0
2007-03-27 18:24:00,1.9658,1.9659,1.9658,1.9659,4800000.0
2007-03-27 18:25:00,1.96569,1.96569,1.96532,1.96532,89999999.0
2007-03-27 18:26:00,1.96518,1.96526,1.96513,1.96513,39100001.0
2007-03-27 18:27:00,1.96513,1.96517,1.96513,1.96517,1300000.0
2007-03-27 18:28:00,1.96518,1.9654,1.96513,1.9654,36200000.0
2007-03-27 18:29:00,1.96535,1.9655,1.96527,1.96546,86400000.0
2007-03-27 18:30:00,1.96537,1.96557,1.96537,1.96537,38400000.0
2007-03-27 18:31:00,1.96543,1.9656,1.96538,1.9656,63700000.0
2007-03-27 18:32:00,1.96565,1.96565,1.96555,1.96555,15900000.0
2007-03-27 18:33:00,1.9656,1.9656,1.9656,1.9656,7600000.0
2007-03-27 18:34:00,1.96555,1.96562,1.96555,1.96562,16900000.0
2007-03-27 18:35:00,1.96561,1.96563,1.96557,1.96557,11500000.0
2007-03-27 18:36:00,1.96565,1.96574,1.96565,1.96574,43499999.0
2007-03-27 18:37:00,1.9657,1.96575,1.96568,1.96575,47100001.0
2007-03-27 18:38:00,1.96569,1.96572,1.96563,1.96572,29400000.0
2007-03-27 18:39:00,1.96557,1.96557,1.96547,1.96547,11300000.0
2007-03-27 18:40:00,1.96537,1.96546,1.96537,1.96546,27200000.0
2007-03-27 18:41:00,1.96548,1.96548,1.9654,1.9654,19600000.0
2007-03-27 18:42:00,1.96544,1.96551,1.96544,1.96551,36700001.0
2007-03-27 18:43:00,1.96558,1.96558,1.96556,1.96558,21500000.0
2007-03-27 18:44:00,1.9656,1.9656,1.9656,1.9656,19100000.0
2007-03-27 18:45:00,1.96556,1.96556,1.96544,1.96544,59400001.0
2007-03-27 18:46:00,1.96537,1.9655,1.96537,1.9655,32599999.0
2007-03-27 18:47:00,1.96543,1.9655,1.96538,1.96538,22300000.0
2007-03-27 18:48:00,1.9654,1.9654,1.9654,1.9654,3000000.0
2007-03-27 18:49:00,1.9654,1.96555,1.9654,1.9655,53900000.0
2007-03-27 18:50:00,1.9655,1.9655,1.9655,1.9655,5700000.0
2007-03-27 18:51:00,1.96551,1.9656,1.96551,1.96555,68400000.0
2007-03-27 18:52:00,1.96564,1.96566,1.96564,1.96566,7300000.0
2007-03-27 18:53:00,1.96566,1.96576,1.96562,1.96576,73400001.0
2007-03-27 18:54:00,1.96578,1.96578,1.96567,1.96568,37299999.0
2007-03-27 18:55:00,1.96578,1.96578,1.96578,1.96578,8700000.0
2007-03-27 18:56:00,1.96573,1.96575,1.9657,1.96575,47700000.0
2007-03-27 18:57:00,1.96568,1.96575,1.96566,1.96566,13600000.0
2007-03-27 18:58:00,1.96566,1.96567,1.96565,1.96567,34300000.0
2007-03-27 18:59:00,1.9657,1.9657,1.96557,1.96557,16000000.0
2007-03-27 19:00:00,1.96555,1.96555,1.96555,1.96555,5200000.0
2007-03-27 19:01:00,1.96558,1.96562,1.96558,1.96562,30500000.0
2007-03-27 19:02:00,1.96568,1.96582,1.96567,1.96567,64100002.0
2007-03-27 19:03:00,1.96574,1.9658,1.96568,1.9658,69799999.0
2007-03-27 19:04:00,1.96579,1.96584,1.96568,1.96571,55300000.0
2007-03-27 19:05:00,1.96558,1.96573,1.96558,1.96571,42800000.0
2007-03-27 19:06:00,1.96569,1.96577,1.96568,1.96577,42800001.0
2007-03-27 19:07:00,1.96576,1.96576,1.96576,1.96576,33899998.0
2007-03-27 19:08:00,1.96564,1.96572,1.96564,1.96566,23500000.0
2007-03-27 19:09:00,1.96559,1.96573,1.96559,1.96573,33499999.0
2007-03-27 19:10:00,1.96568,1.9657,1.96563,1.96565,27600000.0
2007-03-27 19:11:00,1.96568,1.9657,1.96562,1.96568,56500000.0
2007-03-27 19:12:00,1.9658,1.96589,1.9658,1.96583,63700000.0
2007-03-27 19:13:00,1.9658,1.9658,1.96555,1.96555,36999999.0
2007-03-27 19:14:00,1.96552,1.96553,1.96522,1.96545,90600000.0
2007-03-27 19:15:00,1.96544,1.96555,1.96544,1.96555,25700000.0
2007-03-27 19:16:00,1.96567,1.96573,1.96566,1.96573,22700000.0
2007-03-27 19:17:00,1.96568,1.96569,1.96561,1.96561,40400000.0
2007-03-27 19:18:00,1.96566,1.96571,1.96559,1.96562,25600000.0
2007-03-27 19:19:00,1.96565,1.96565,1.96565,1.96565,11300000.0
2007-03-27 19:20:00,1.96563,1.96572,1.96563,1.96572,34000001.0
2007-03-27 19:21:00,1.96574,1.96585,1.96574,1.96582,24700000.0
2007-03-27 19:22:00,1.96585,1.96589,1.96574,1.96574,39000001.0
2007-03-27 19:23:00,1.96572,1.96581,1.96572,1.96577,60300001.0
2007-03-27 19:24:00,1.96568,1.96573,1.96565,1.96565,50500000.0
2007-03-27 19:25:00,1.96579,1.96579,1.96573,1.96573,15900000.0
2007-03-27 19:26:00,1.9658,1.9658,1.9658,1.9658,2400000.0
2007-03-27 19:27:00,1.96575,1.96575,1.96555,1.96566,52700000.0
2007-03-27 19:28:00,1.96568,1.96568,1.96564,1.96564,16900000.0
2007-03-27 19:29:00,1.96569,1.9658,1.96563,1.96578,70300000.0
2007-03-27 19:30:00,1.96568,1.96571,1.96559,1.96568,74700003.0
2007-03-27 19:31:00,1.96573,1.96589,1.96573,1.96581,60500001.0
2007-03-27 19:32:00,1.96595,1.96615,1.96595,1.96615,41799999.0
2007-03-27 19:33:00,1.96624,1.96632,1.96618,1.96632,44400000.0
2007-03-27 19:34:00,1.9663,1.9663,1.96625,1.96625,19900000.0
2007-03-27 19:35:00,1.96635,1.96635,1.9663,1.9663,41100001.0
2007-03-27 19:36:00,1.9663,1.9663,1.96627,1.96628,13100000.0
2007-03-27 19:37:00,1.9663,1.96643,1.9663,1.96643,39600001.0
2007-03-27 19:38:00,1.9665,1.9665,1.96629,1.96638,65100001.0
2007-03-27 19:39:00,1.96639,1.96645,1.96637,1.96641,51600000.0
2007-03-27 19:40:00,1.9664,1.9664,1.96627,1.96638,42899999.0
2007-03-27 19:41:00,1.96636,1.96644,1.96619,1.96636,67999999.0
2007-03-27 19:42:00,1.96638,1.96644,1.96634,1.96643,48100001.0
2007-03-27 19:43:00,1.96643,1.96643,1.96634,1.96637,32300000.0
2007-03-27 19:44:00,1.96628,1.96628,1.96624,1.96626,23900000.0
2007-03-27 19:45:00,1.96625,1.96625,1.96625,1.96625,5200000.0
2007-03-27 19:46:00,1.9662,1.96624,1.96618,1.9662,57299999.0
2007-03-27 19:47:00,1.96622,1.96622,1.96622,1.96622,2400000.0
2007-03-27 19:48:00,1.96621,1.9663,1.96621,1.96628,26900000.0
2007-03-27 19:49:00,1.96626,1.96629,1.96626,1.96629,17099999.0
2007-03-27 19:50:00,1.96618,1.96624,1.96612,1.96624,43700000.0
2007-03-27 19:51:00,1.9662,1.96622,1.96617,1.96622,11100000.0
2007-03-27 19:52:00,1.96616,1.96621,1.96616,1.9662,27500000.0
2007-03-27 19:53:00,1.96623,1.96627,1.96623,1.96627,20000001.0
2007-03-27 19:54:00,1.96626,1.96626,1.96612,1.9662,93900001.0
2007-03-27 19:55:00,1.96627,1.96627,1.96617,1.96623,119899998.0
2007-03-27 19:56:00,1.96625,1.96625,1.96618,1.96618,8400000.0
2007-03-27 19:57:00,1.96616,1.96629,1.96616,1.96625,79900000.0
2007-03-27 19:58:00,1.96622,1.96626,1.96615,1.96615,60600000.0
2007-03-27 19:59:00,1.96615,1.96625,1.96615,1.96625,67799999.0
2007-03-27 20:00:00,1.9662,1.9662,1.9662,1.9662,12400000.0
2007-03-27 20:01:00,1.96625,1.96625,1.96625,1.96625,34800000.0
2007-03-27 20:02:00,1.9662,1.96627,1.9662,1.96627,9250000.0
2007-03-27 20:03:00,1.96623,1.96623,1.96612,1.96612,29800000.0
2007-03-27 20:04:00,1.96619,1.96619,1.96616,1.96616,33999999.0
2007-03-27 20:05:00,1.96622,1.96622,1.96618,1.96618,27200000.0
2007-03-27 20:06:00,1.9661,1.9661,1.9661,1.9661,2500000.0
2007-03-27 20:07:00,1.96615,1.96615,1.9661,1.9661,27300001.0
2007-03-27 20:08:00,1.9661,1.9661,1.9661,1.9661,2900000.0
2007-03-27 20:09:00,1.96615,1.96615,1.96615,1.96615,17200000.0
2007-03-27 20:10:00,1.96609,1.96609,1.96603,1.96603,29500000.0
2007-03-27 20:11:00,1.96601,1.96601,1.96586,1.9659,57400000.0
2007-03-27 20:12:00,1.96591,1.96591,1.96565,1.96565,28400000.0
2007-03-27 20:13:00,1.96545,1.96545,1.9653,1.9653,7400000.0
2007-03-27 20:14:00,1.96525,1.96538,1.96525,1.96538,55800000.0
2007-03-27 20:15:00,1.96534,1.96543,1.96522,1.96543,70049999.0
2007-03-27 20:16:00,1.96535,1.96546,1.96535,1.9654,73399999.0
2007-03-27 20:17:00,1.9655,1.9656,1.9655,1.9656,25600000.0
2007-03-27 20:18:00,1.96559,1.96559,1.96556,1.96556,19700000.0
2007-03-27 20:19:00,1.96541,1.9655,1.96541,1.96549,8300000.0
2007-03-27 20:20:00,1.96555,1.96555,1.96552,1.96552,8400000.0
2007-03-27 20:21:00,1.96554,1.96554,1.96553,1.96553,36599998.0
2007-03-27 20:22:00,1.96558,1.96558,1.96545,1.96545,50500000.0
2007-03-27 20:23:00,1.96547,1.96556,1.96542,1.96556,64400001.0
2007-03-27 20:24:00,1.9656,1.96572,1.96557,1.96557,107500001.0
2007-03-27 20:25:00,1.96564,1.96576,1.96556,1.96567,46100001.0
2007-03-27 20:26:00,1.96569,1.96569,1.96558,1.96564,59799999.0
2007-03-27 20:27:00,1.96578,1.9658,1.9657,1.96575,17900000.0
2007-03-27 20:28:00,1.96581,1.96582,1.96568,1.96573,87499998.0
2007-03-27 20:29:00,1.96583,1.96583,1.96574,1.96578,62700000.0
2007-03-27 20:30:00,1.9658,1.96586,1.9658,1.96586,69900000.0
2007-03-27 20:31:00,1.96593,1.96599,1.9659,1.96599,30000000.0
2007-03-27 20:32:00,1.966,1.966,1.966,1.966,4800000.0
2007-03-27 20:33:00,1.96591,1.96591,1.96591,1.96591,21400000.0
2007-03-27 20:34:00,1.96592,1.96599,1.9659,1.9659,48800000.0
2007-03-27 20:35:00,1.96595,1.96595,1.96595,1.96595,200000.0
2007-03-27 20:36:00,1.9659,1.96601,1.9659,1.96592,68400002.0
2007-03-27 20:37:00,1.96583,1.96594,1.96583,1.96594,46600000.0
2007-03-27 20:38:00,1.96585,1.96588,1.96585,1.96588,4700000.0
2007-03-27 20:39:00,1.9658,1.96585,1.96579,1.96583,26100000.0
2007-03-27 20:40:00,1.96593,1.966,1.96583,1.96595,93599999.0
2007-03-27 20:41:00,1.96592,1.96602,1.96586,1.96595,68100001.0
2007-03-27 20:42:00,1.96592,1.966,1.96592,1.966,56499998.0
2007-03-27 20:43:00,1.96597,1.966,1.96587,1.96587,35700000.0
2007-03-27 20:44:00,1.9659,1.9659,1.9659,1.9659,7600000.0
2007-03-27 20:45:00,1.96585,1.96592,1.96585,1.96592,19500000.0
2007-03-27 20:46:00,1.96595,1.96595,1.96585,1.96585,18699999.0
2007-03-27 20:47:00,1.96593,1.96593,1.96587,1.96589,81600002.0
2007-03-27 20:48:00,1.96593,1.96597,1.96585,1.96597,66000000.0
2007-03-27 20:49:00,1.96588,1.96589,1.96583,1.96589,104100000.0
2007-03-27 20:50:00,1.96588,1.96593,1.96584,1.9659,59900000.0
2007-03-27 20:51:00,1.9659,1.9659,1.96588,1.96588,20000000.0
2007-03-27 20:52:00,1.96595,1.96595,1.9659,1.9659,30100000.0
2007-03-27 20:53:00,1.96585,1.9659,1.96585,1.9659,5200000.0
2007-03-27 20:54:00,1.96586,1.96586,1.96581,1.96581,52500001.0
2007-03-27 20:55:00,1.96581,1.96583,1.96573,1.96575,100499999.0
2007-03-27 20:56:00,1.96578,1.96578,1.96573,1.96577,86400000.0
2007-03-27 20:57:00,1.9656,1.9656,1.96537,1.96539,96500000.0
2007-03-27 20:58:00,1.96543,1.96548,1.96535,1.96545,108099999.0
2007-03-27 20:59:00,1.96542,1.9655,1.96541,1.96541,65600001.0
2007-03-27 21:00:00,1.96545,1.96545,1.9654,1.9654,15800000.0
2007-03-27 21:01:00,1.96548,1.96552,1.96548,1.96552,13700000.0
2007-03-27 21:02:00,1.9654,1.9654,1.9654,1.9654,28199999.0
2007-03-27 21:03:00,1.9653,1.96537,1.96519,1.96536,46200000.0
2007-03-27 21:04:00,1.96543,1.9656,1.96543,1.9656,38399999.0
2007-03-27 21:05:00,1.96558,1.96563,1.96558,1.96563,4100000.0
2007-03-27 21:06:00,1.96565,1.96565,1.96565,1.96565,18000000.0
2007-03-27 21:07:00,1.96558,1.9656,1.96544,1.96555,63100000.0
2007-03-27 21:08:00,1.9655,1.96555,1.9655,1.96555,16700000.0
2007-03-27 21:09:00,1.96539,1.96539,1.96537,1.96539,17200000.0
2007-03-27 21:10:00,1.96537,1.96552,1.96537,1.96545,49800000.0
2007-03-27 21:11:00,1.9655,1.96553,1.96542,1.96549,45200000.0
2007-03-27 21:12:00,1.96546,1.96549,1.96546,1.96549,15100000.0
2007-03-27 21:13:00,1.96549,1.96549,1.96546,1.96546,5800000.0
2007-03-27 21:14:00,1.96553,1.96562,1.96545,1.96557,55500000.0
2007-03-27 21:15:00,1.96553,1.96571,1.96553,1.96571,20200000.0
2007-03-27 21:16:00,1.96543,1.96568,1.96543,1.96561,36800000.0
2007-03-27 21:17:00,1.96567,1.96567,1.96557,1.96557,18200000.0
2007-03-27 21:18:00,1.96552,1.96553,1.96538,1.96553,154800000.0
2007-03-27 21:19:00,1.9656,1.9656,1.9656,1.9656,20400000.0
2007-03-27 21:20:00,1.96562,1.96565,1.96562,1.96565,17400000.0
2007-03-27 21:21:00,1.96553,1.96559,1.9655,1.96559,39900000.0
2007-03-27 21:22:00,1.96565,1.96565,1.96565,1.96565,2800000.0
2007-03-27 21:23:00,1.96562,1.96571,1.96558,1.9657,87599999.0
2007-03-27 21:24:00,1.96564,1.96564,1.96549,1.96557,67399998.0
2007-03-27 21:25:00,1.96565,1.96565,1.96563,1.96563,30299999.0
2007-03-27 21:26:00,1.96565,1.96565,1.96565,1.96565,500000.0
2007-03-27 21:27:00,1.96552,1.96552,1.96551,1.96551,31299999.0
2007-03-27 21:28:00,1.96554,1.96559,1.96554,1.96556,89100000.0
2007-03-27 21:29:00,1.9655,1.96571,1.9655,1.96562,15200000.0
2007-03-27 21:30:00,1.96559,1.96559,1.96556,1.96556,18099999.0
2007-03-27 21:31:00,1.96565,1.96565,1.96565,1.96565,4800000.0
2007-03-27 21:32:00,1.96561,1.96563,1.96561,1.96561,65899998.0
2007-03-27 21:33:00,1.96568,1.96576,1.96567,1.96576,35300000.0
2007-03-27 21:34:00,1.96582,1.96582,1.96582,1.96582,2100000.0
2007-03-27 21:35:00,1.96582,1.96582,1.96578,1.96578,11600000.0
2007-03-27 21:36:00,1.96565,1.96565,1.96558,1.96559,20000000.0
2007-03-27 21:37:00,1.96552,1.96558,1.96542,1.96542,68900000.0
2007-03-27 21:38:00,1.96548,1.96553,1.96548,1.96548,8800000.0
2007-03-27 21:39:00,1.96555,1.96555,1.96555,1.96555,4800000.0
2007-03-27 21:40:00,1.96548,1.96548,1.9654,1.9654,29600000.0
2007-03-27 21:41:00,1.9655,1.9655,1.9655,1.9655,29300000.0
2007-03-27 21:42:00,1.96552,1.96559,1.9655,1.9655,75600003.0
2007-03-27 21:43:00,1.96557,1.96561,1.96554,1.96557,23600000.0
2007-03-27 21:44:00,1.96562,1.96568,1.96562,1.96568,27099999.0
2007-03-27 21:45:00,1.96568,1.96568,1.96563,1.96568,20200000.0
2007-03-27 21:46:00,1.96557,1.96581,1.96557,1.96581,29700001.0
2007-03-27 21:47:00,1.96575,1.96583,1.96571,1.96583,16600000.0
2007-03-27 21:48:00,1.96585,1.96587,1.96564,1.96564,71400001.0
2007-03-27 21:49:00,1.96577,1.9658,1.96567,1.96567,39600000.0
2007-03-27 21:50:00,1.96568,1.96573,1.96559,1.96573,70200001.0
2007-03-27 21:51:00,1.96568,1.96572,1.96562,1.96569,88400002.0
2007-03-27 21:52:00,1.96572,1.96572,1.96565,1.96565,22600000.0
2007-03-27 21:53:00,1.96569,1.96575,1.96561,1.96575,27100000.0
2007-03-27 21:54:00,1.96575,1.96575,1.96568,1.96568,37100001.0
2007-03-27 21:55:00,1.96572,1.96582,1.96572,1.96582,47400000.0
2007-03-27 21:56:00,1.96585,1.96585,1.9658,1.9658,48900000.0
2007-03-27 21:57:00,1.9657,1.96585,1.9657,1.96585,4400000.0
2007-03-27 21:58:00,1.96578,1.96581,1.96574,1.96578,43499999.0
2007-03-27 21:59:00,1.96573,1.96573,1.96562,1.96573,33700000.0
2007-03-27 22:00:00,1.9656,1.9656,1.96545,1.96546,80000001.0
2007-03-27 22:01:00,1.96553,1.96563,1.96553,1.96563,56699998.0
2007-03-27 22:02:00,1.96559,1.96561,1.96559,1.96561,20400000.0
2007-03-27 22:03:00,1.96563,1.96563,1.96552,1.96563,62700001.0
2007-03-27 22:04:00,1.9656,1.9656,1.9656,1.9656,2000000.0
2007-03-27 22:05:00,1.96556,1.96556,1.96554,1.96554,33200000.0
2007-03-27 22:06:00,1.96546,1.96549,1.96546,1.96549,9600000.0
2007-03-27 22:07:00,1.96551,1.96551,1.96545,1.96545,19099999.0
2007-03-27 22:08:00,1.9655,1.9655,1.9655,1.9655,6100000.0
2007-03-27 22:09:00,1.96537,1.96548,1.96537,1.96546,37499999.0
2007-03-27 22:10:00,1.96561,1.96562,1.96558,1.96558,7000000.0
2007-03-27 22:11:00,1.9655,1.96561,1.9655,1.96555,28000000.0
2007-03-27 22:12:00,1.96554,1.96558,1.96553,1.96553,32299999.0
2007-03-27 22:13:00,1.9656,1.96565,1.9656,1.96565,5200000.0
2007-03-27 22:14:00,1.96567,1.96568,1.96567,1.96568,12300000.0
2007-03-27 22:15:00,1.9658,1.9658,1.9658,1.9658,14800000.0
2007-03-27 22:16:00,1.96585,1.96585,1.96585,1.96585,10200000.0
2007-03-27 22:17:00,1.96575,1.96575,1.96559,1.96559,30500000.0
2007-03-27 22:18:00,1.96567,1.96573,1.96564,1.96573,63800000.0
2007-03-27 22:19:00,1.96566,1.96572,1.96566,1.96572,13800000.0
2007-03-27 22:20:00,1.96562,1.96569,1.96561,1.96561,48000000.0
2007-03-27 22:21:00,1.96562,1.96572,1.96557,1.96557,37200000.0
2007-03-27 22:22:00,1.96565,1.96571,1.96556,1.96567,34899999.0
2007-03-27 22:23:00,1.96568,1.96568,1.96568,1.96568,34400002.0
2007-03-27 22:24:00,1.9656,1.96562,1.96557,1.96562,8400000.0
2007-03-27 22:25:00,1.96559,1.96563,1.96553,1.96563,31799999.0
2007-03-27 22:26:00,1.96547,1.96547,1.96533,1.96546,91999998.0
2007-03-27 22:27:00,1.96558,1.96564,1.96555,1.96555,21500000.0
2007-03-27 22:28:00,1.96561,1.96562,1.96561,1.96562,8700000.0
2007-03-27 22:29:00,1.96562,1.96562,1.96549,1.96554,21000000.0
2007-03-27 22:30:00,1.96561,1.96561,1.96559,1.96559,13600000.0
2007-03-27 22:31:00,1.96552,1.96566,1.96552,1.96552,75299999.0
2007-03-27 22:32:00,1.96532,1.9655,1.96525,1.9655,42800000.0
2007-03-27 22:33:00,1.96535,1.96547,1.96526,1.96533,83400002.0
2007-03-27 22:34:00,1.9652,1.96539,1.9652,1.96536,44400000.0
2007-03-27 22:35:00,1.96553,1.96553,1.96539,1.96547,42500001.0
2007-03-27 22:36:00,1.96537,1.96543,1.96527,1.96543,41900000.0
2007-03-27 22:37:00,1.96534,1.9654,1.96531,1.96533,136300002.0
2007-03-27 22:38:00,1.96527,1.96536,1.96527,1.96532,70200000.0
2007-03-27 22:39:00,1.96528,1.96533,1.96524,1.96528,55600001.0
2007-03-27 22:40:00,1.96527,1.96529,1.96522,1.96526,43800000.0
2007-03-27 22:41:00,1.96538,1.96538,1.96531,1.96537,31400001.0
2007-03-27 22:42:00,1.96518,1.96532,1.96518,1.96532,104399998.0
2007-03-27 22:43:00,1.9653,1.96536,1.96522,1.96522,59000000.0
2007-03-27 22:44:00,1.9654,1.9654,1.9654,1.9654,14000000.0
2007-03-27 22:45:00,1.9653,1.96533,1.96514,1.96526,57300000.0
2007-03-27 22:46:00,1.96533,1.96533,1.96522,1.96522,16700000.0
2007-03-27 22:47:00,1.96517,1.96531,1.96509,1.96531,85899999.0
2007-03-27 22:48:00,1.96515,1.96522,1.96515,1.96522,28600000.0
2007-03-27 22:49:00,1.96514,1.96514,1.96507,1.96507,21800000.0
2007-03-27 22:50:00,1.96502,1.96512,1.96501,1.96506,36000000.0
2007-03-27 22:51:00,1.96508,1.96512,1.96508,1.96512,19000000.0
2007-03-27 22:52:00,1.96501,1.96513,1.96488,1.96496,58299999.0
2007-03-27 22:53:00,1.96503,1.96528,1.96503,1.96526,84899999.0
2007-03-27 22:54:00,1.96527,1.96538,1.96519,1.96519,50300000.0
2007-03-27 22:55:00,1.9653,1.96539,1.96525,1.96528,50400000.0
2007-03-27 22:56:00,1.96519,1.96525,1.96488,1.96525,60699999.0
2007-03-27 22:57:00,1.96508,1.96531,1.96506,1.96531,100300004.0
2007-03-27 22:58:00,1.96527,1.96531,1.96523,1.96528,32500000.0
2007-03-27 22:59:00,1.96532,1.96543,1.96532,1.96543,43900000.0
2007-03-27 23:00:00,1.96543,1.96563,1.9654,1.96562,80200001.0
2007-03-27 23:01:00,1.96558,1.96581,1.96558,1.96581,15000000.0
2007-03-27 23:02:00,1.9661,1.96625,1.9657,1.96621,77100000.0
2007-03-27 23:03:00,1.9664,1.96718,1.9664,1.96718,22500000.0
2007-03-27 23:04:00,1.96723,1.96778,1.96711,1.96778,75600001.0
2007-03-27 23:05:00,1.96776,1.96776,1.96723,1.96723,21800000.0
2007-03-27 23:06:00,1.96715,1.96715,1.96679,1.96679,47500000.0
2007-03-27 23:07:00,1.96675,1.96687,1.96662,1.96674,113100001.0
2007-03-27 23:08:00,1.96666,1.96679,1.96666,1.96669,55400000.0
2007-03-27 23:09:00,1.96672,1.96689,1.96661,1.96689,52800001.0
2007-03-27 23:10:00,1.96672,1.96672,1.96624,1.96624,25000000.0
2007-03-27 23:11:00,1.96602,1.96607,1.96575,1.96594,76500002.0
2007-03-27 23:12:00,1.96607,1.96607,1.96587,1.96598,104299999.0
2007-03-27 23:13:00,1.96602,1.96602,1.96577,1.96577,92500003.0
2007-03-27 23:14:00,1.96558,1.96561,1.96547,1.96561,23600000.0
2007-03-27 23:15:00,1.96556,1.96556,1.96554,1.96554,4700000.0
2007-03-27 23:16:00,1.96544,1.96544,1.96539,1.96539,21500000.0
2007-03-27 23:17:00,1.96505,1.96531,1.96505,1.96507,64500001.0
2007-03-27 23:18:00,1.96496,1.96496,1.96492,1.96492,15100000.0
2007-03-27 23:19:00,1.96496,1.96496,1.96482,1.9649,67600000.0
2007-03-27 23:20:00,1.96474,1.96487,1.96474,1.9648,49199999.0
2007-03-27 23:21:00,1.96493,1.96494,1.96481,1.96494,64800000.0
2007-03-27 23:22:00,1.96471,1.96474,1.96471,1.96474,39600002.0
2007-03-27 23:23:00,1.9647,1.96493,1.9647,1.96472,83800000.0
2007-03-27 23:24:00,1.9647,1.9647,1.96465,1.96465,19500000.0
2007-03-27 23:25:00,1.96474,1.96501,1.96474,1.96485,56899999.0
2007-03-27 23:26:00,1.96497,1.9652,1.96497,1.96503,49500001.0
2007-03-27 23:27:00,1.9649,1.96501,1.96471,1.96491,45900000.0
2007-03-27 23:28:00,1.96493,1.96493,1.96482,1.96482,4900000.0
2007-03-27 23:29:00,1.96478,1.9648,1.96475,1.96478,48800000.0
2007-03-27 23:30:00,1.9647,1.96479,1.9647,1.96473,35800000.0
2007-03-27 23:31:00,1.96489,1.96489,1.96479,1.96479,30800000.0
2007-03-27 23:32:00,1.96477,1.96491,1.96475,1.96479,54400000.0
2007-03-27 23:33:00,1.96474,1.96476,1.96464,1.96471,56500000.0
2007-03-27 23:34:00,1.96482,1.96492,1.96481,1.96492,18400000.0
2007-03-27 23:35:00,1.96479,1.96479,1.96476,1.96476,25599999.0
2007-03-27 23:36:00,1.9647,1.9647,1.9647,1.9647,14700000.0
2007-03-27 23:37:00,1.96465,1.96465,1.96446,1.96446,61900000.0
2007-03-27 23:38:00,1.96459,1.96487,1.96459,1.96479,30700000.0
2007-03-27 23:39:00,1.96478,1.96479,1.96475,1.96475,23400000.0
2007-03-27 23:40:00,1.96474,1.96474,1.96459,1.96461,9700000.0
2007-03-27 23:41:00,1.96463,1.96486,1.96463,1.96472,45100000.0
2007-03-27 23:42:00,1.96468,1.96468,1.96463,1.96468,25200000.0
2007-03-27 23:43:00,1.96477,1.96494,1.96475,1.96475,32600000.0
2007-03-27 23:44:00,1.9647,1.96483,1.9645,1.96475,93099999.0
2007-03-27 23:45:00,1.9647,1.96476,1.9647,1.96475,32000000.0
2007-03-27 23:46:00,1.96474,1.96474,1.96474,1.96474,5000000.0
2007-03-27 23:47:00,1.96475,1.96485,1.96475,1.96485,14300000.0
2007-03-27 23:48:00,1.9648,1.9648,1.9648,1.9648,10700000.0
2007-03-27 23:49:00,1.96483,1.96483,1.96465,1.96481,123599999.0
2007-03-27 23:50:00,1.96489,1.96489,1.96479,1.96479,19799999.0
2007-03-27 23:51:00,1.9649,1.96495,1.96487,1.96495,36500000.0
2007-03-27 23:52:00,1.96488,1.96488,1.96488,1.96488,18799999.0
2007-03-27 23:53:00,1.9649,1.96498,1.9649,1.96498,25099999.0
2007-03-27 23:54:00,1.96508,1.96517,1.96508,1.96517,5600000.0
2007-03-27 23:55:00,1.96513,1.96513,1.96484,1.96489,85900002.0
2007-03-27 23:56:00,1.96499,1.96508,1.96496,1.96501,44500000.0
2007-03-27 23:57:00,1.96508,1.96508,1.96508,1.96508,4000000.0
2007-03-27 23:58:00,1.96515,1.96523,1.96515,1.96523,8200000.0
2007-03-27 23:59:00,1.96521,1.96524,1.96521,1.96524,22900001.0
2007-03-28 00:00:00,1.96524,1.96533,1.96521,1.96528,65800000.0
2007-03-28 00:01:00,1.96534,1.96534,1.96517,1.96521,16800000.0
2007-03-28 00:02:00,1.96526,1.96526,1.96519,1.96519,27900000.0
2007-03-28 00:03:00,1.96521,1.9653,1.96521,1.9653,44700000.0
2007-03-28 00:04:00,1.96533,1.96533,1.96524,1.96527,48700000.0
2007-03-28 00:05:00,1.96522,1.96529,1.96512,1.96513,55199999.0
2007-03-28 00:06:00,1.96519,1.96526,1.96516,1.96526,32100000.0
2007-03-28 00:07:00,1.96529,1.96529,1.96513,1.96513,9100000.0
2007-03-28 00:08:00,1.96516,1.96517,1.96516,1.96517,10100000.0
2007-03-28 00:09:00,1.96525,1.96525,1.96525,1.96525,1500000.0
2007-03-28 00:10:00,1.96525,1.96525,1.96525,1.96525,1600000.0
2007-03-28 00:11:00,1.9653,1.96535,1.9653,1.96535,23100000.0
2007-03-28 00:12:00,1.96531,1.96542,1.96522,1.96532,80500001.0
2007-03-28 00:13:00,1.96549,1.96553,1.96543,1.96543,23500000.0
2007-03-28 00:14:00,1.96553,1.96553,1.96542,1.96552,31700000.0
2007-03-28 00:15:00,1.9654,1.9655,1.96527,1.9655,78600001.0
2007-03-28 00:16:00,1.96556,1.96585,1.96556,1.96569,40400000.0
2007-03-28 00:17:00,1.96575,1.96575,1.96575,1.96575,4300000.0
2007-03-28 00:18:00,1.96567,1.96569,1.96533,1.96533,49399999.0
2007-03-28 00:19:00,1.9657,1.9657,1.9657,1.9657,37199999.0
2007-03-28 00:20:00,1.96576,1.96579,1.96576,1.96579,8000000.0
2007-03-28 00:21:00,1.96575,1.96585,1.96575,1.96585,23700000.0
2007-03-28 00:22:00,1.96586,1.96586,1.9657,1.9657,43599998.0
2007-03-28 00:23:00,1.96575,1.96586,1.96574,1.96574,54500000.0
2007-03-28 00:24:00,1.96583,1.96608,1.96583,1.96608,32200000.0
2007-03-28 00:25:00,1.9662,1.9662,1.96618,1.96618,30500001.0
2007-03-28 00:26:00,1.96623,1.96639,1.96621,1.96632,25500000.0
2007-03-28 00:27:00,1.96626,1.96638,1.96615,1.96624,72399998.0
2007-03-28 00:28:00,1.9663,1.96652,1.96627,1.96651,109700000.0
2007-03-28 00:29:00,1.96649,1.96655,1.96637,1.96644,45400000.0
2007-03-28 00:30:00,1.96636,1.96647,1.96635,1.96645,72300000.0
2007-03-28 00:31:00,1.9665,1.96652,1.9665,1.96652,13800000.0
2007-03-28 00:32:00,1.96655,1.96668,1.96655,1.96659,62399999.0
2007-03-28 00:33:00,1.96635,1.96635,1.96623,1.96623,14400000.0
2007-03-28 00:34:00,1.96614,1.96632,1.96614,1.96632,13900000.0
2007-03-28 00:35:00,1.9663,1.9663,1.9663,1.9663,18000000.0
2007-03-28 00:36:00,1.96635,1.96635,1.96635,1.96635,21500000.0
2007-03-28 00:37:00,1.9663,1.9663,1.9663,1.9663,200000.0
2007-03-28 00:38:00,1.96626,1.96643,1.96626,1.96635,50200002.0
2007-03-28 00:39:00,1.96622,1.96622,1.96622,1.96622,3600000.0
2007-03-28 00:40:00,1.96615,1.96626,1.96603,1.96617,122499999.0
2007-03-28 00:41:00,1.96625,1.96628,1.9662,1.96628,58100000.0
2007-03-28 00:42:00,1.96635,1.96635,1.96635,1.96635,200000.0
2007-03-28 00:43:00,1.96618,1.96618,1.96612,1.96612,31100000.0
2007-03-28 00:44:00,1.96602,1.96612,1.96597,1.96598,100199998.0
2007-03-28 00:45:00,1.966,1.966,1.966,1.966,3600000.0
2007-03-28 00:46:00,1.96607,1.96613,1.96607,1.96613,7500000.0
2007-03-28 00:47:00,1.96625,1.96625,1.9662,1.9662,28300000.0
2007-03-28 00:48:00,1.96622,1.96622,1.966,1.96605,50900000.0
2007-03-28 00:49:00,1.96605,1.9661,1.96605,1.96607,101800000.0
2007-03-28 00:50:00,1.96603,1.96603,1.9659,1.96602,33900000.0
2007-03-28 00:51:00,1.96605,1.96605,1.96605,1.96605,2400000.0
2007-03-28 00:52:00,1.9661,1.96617,1.96595,1.96617,73500001.0
2007-03-28 00:53:00,1.96602,1.96612,1.96602,1.96612,31199999.0
2007-03-28 00:54:00,1.96605,1.96605,1.96605,1.96605,4200000.0
2007-03-28 00:55:00,1.96603,1.96632,1.96603,1.96632,90999998.0
2007-03-28 00:56:00,1.96635,1.96635,1.96635,1.96635,8400000.0
2007-03-28 00:57:00,1.96628,1.96637,1.96628,1.96637,36900000.0
2007-03-28 00:58:00,1.96645,1.96645,1.96645,1.96645,23699999.0
2007-03-28 00:59:00,1.9664,1.9664,1.9664,1.9664,28300001.0
2007-03-28 01:00:00,1.9664,1.9664,1.9664,1.9664,10000000.0
2007-03-28 01:01:00,1.96648,1.96652,1.96646,1.96652,21200000.0
2007-03-28 01:02:00,1.96657,1.96668,1.96657,1.96661,91599999.0
2007-03-28 01:03:00,1.96645,1.96651,1.96636,1.9664,128200000.0
2007-03-28 01:04:00,1.96644,1.96644,1.96639,1.96641,38800000.0
2007-03-28 01:05:00,1.96648,1.96658,1.9664,1.9664,98899999.0
2007-03-28 01:06:00,1.9662,1.96637,1.96616,1.96616,90700001.0
2007-03-28 01:07:00,1.96612,1.96625,1.96612,1.96625,8800000.0
2007-03-28 01:08:00,1.9662,1.9662,1.9662,1.9662,1900000.0
2007-03-28 01:09:00,1.9662,1.9662,1.9662,1.9662,2400000.0
2007-03-28 01:10:00,1.96599,1.96624,1.96597,1.96613,64799999.0
2007-03-28 01:11:00,1.96604,1.96611,1.96601,1.96605,34200000.0
2007-03-28 01:12:00,1.96618,1.9662,1.96609,1.96619,96799999.0
2007-03-28 01:13:00,1.96621,1.96621,1.96594,1.96603,66500001.0
2007-03-28 01:14:00,1.96607,1.96607,1.96582,1.96582,59299999.0
2007-03-28 01:15:00,1.96555,1.96563,1.96538,1.9654,62699999.0
2007-03-28 01:16:00,1.96565,1.96582,1.9655,1.96565,79599999.0
2007-03-28 01:17:00,1.96558,1.96565,1.96558,1.96565,6300000.0
2007-03-28 01:18:00,1.96545,1.96559,1.96535,1.96559,55800000.0
2007-03-28 01:19:00,1.9657,1.96575,1.9657,1.96575,15000000.0
2007-03-28 01:20:00,1.9657,1.96582,1.9657,1.9657,47700000.0
2007-03-28 01:21:00,1.96578,1.96582,1.96567,1.96567,71800000.0
2007-03-28 01:22:00,1.96575,1.96575,1.96575,1.96575,7100000.0
2007-03-28 01:23:00,1.96588,1.96588,1.96577,1.96584,91599998.0
2007-03-28 01:24:00,1.9658,1.96584,1.96546,1.96564,101900001.0
2007-03-28 01:25:00,1.96562,1.96568,1.96562,1.96568,6800000.0
2007-03-28 01:26:00,1.96568,1.96576,1.96539,1.96576,122700003.0
2007-03-28 01:27:00,1.96543,1.96555,1.9654,1.96542,36900000.0
2007-03-28 01:28:00,1.96555,1.96562,1.96555,1.96562,13900000.0
2007-03-28 01:29:00,1.96572,1.96572,1.96568,1.96568,48099999.0
2007-03-28 01:30:00,1.9657,1.96579,1.96567,1.96569,39300000.0
2007-03-28 01:31:00,1.96571,1.96571,1.96556,1.96559,67900000.0
2007-03-28 01:32:00,1.96544,1.96544,1.96536,1.96536,8300000.0
2007-03-28 01:33:00,1.96516,1.96535,1.96516,1.96535,22900000.0
2007-03-28 01:34:00,1.96535,1.96543,1.96535,1.96538,67699999.0
2007-03-28 01:35:00,1.96555,1.96592,1.96555,1.96583,56700000.0
2007-03-28 01:36:00,1.9657,1.9657,1.96551,1.96551,10100000.0
2007-03-28 01:37:00,1.96542,1.96542,1.96542,1.96542,13200000.0
2007-03-28 01:38:00,1.96548,1.96548,1.96543,1.96543,26700000.0
2007-03-28 01:39:00,1.96552,1.96563,1.96552,1.96563,42600000.0
2007-03-28 01:40:00,1.96567,1.96568,1.96566,1.96568,18800001.0
2007-03-28 01:41:00,1.96577,1.96578,1.96554,1.96554,79100001.0
2007-03-28 01:42:00,1.96528,1.96545,1.96527,1.96536,59000000.0
2007-03-28 01:43:00,1.96553,1.96553,1.96549,1.9655,42400001.0
2007-03-28 01:44:00,1.96543,1.96544,1.96533,1.96544,22400000.0
2007-03-28 01:45:00,1.96546,1.9655,1.96524,1.96524,60300000.0
2007-03-28 01:46:00,1.96552,1.96553,1.96543,1.96546,34400000.0
2007-03-28 01:47:00,1.96542,1.9655,1.96542,1.9655,34100000.0
2007-03-28 01:48:00,1.96545,1.96555,1.96545,1.96555,18700000.0
2007-03-28 01:49:00,1.96547,1.9656,1.96547,1.96555,35199999.0
2007-03-28 01:50:00,1.96551,1.96556,1.96551,1.96556,73400002.0
2007-03-28 01:51:00,1.9655,1.96554,1.96548,1.96548,45400001.0
2007-03-28 01:52:00,1.9653,1.9653,1.96515,1.96515,73200001.0
2007-03-28 01:53:00,1.96518,1.96527,1.96518,1.96521,35200000.0
2007-03-28 01:54:00,1.96529,1.96529,1.96526,1.96526,10600000.0
2007-03-28 01:55:00,1.96527,1.96529,1.96521,1.96521,27699999.0
2007-03-28 01:56:00,1.9652,1.9652,1.9652,1.9652,200000.0
2007-03-28 01:57:00,1.96521,1.96532,1.96521,1.96528,52300002.0
2007-03-28 01:58:00,1.96526,1.96535,1.96525,1.9653,81999999.0
2007-03-28 01:59:00,1.9652,1.9653,1.9652,1.9653,9900000.0
2007-03-28 02:00:00,1.9653,1.96535,1.9653,1.96535,11800000.0
2007-03-28 02:01:00,1.96535,1.96535,1.96535,1.96535,4700000.0
2007-03-28 02:02:00,1.9653,1.9653,1.9653,1.9653,500000.0
2007-03-28 02:03:00,1.96522,1.96535,1.96522,1.96535,5200000.0
2007-03-28 02:04:00,1.96532,1.96532,1.96525,1.96525,14800000.0
2007-03-28 02:05:00,1.96536,1.96543,1.96536,1.96543,64100000.0
2007-03-28 02:06:00,1.96545,1.96545,1.96545,1.96545,3500000.0
2007-03-28 02:07:00,1.96538,1.9654,1.96536,1.96536,61499999.0
2007-03-28 02:08:00,1.96533,1.96551,1.96533,1.96551,33500000.0
2007-03-28 02:09:00,1.96545,1.96555,1.96545,1.96555,17100000.0
2007-03-28 02:10:00,1.96555,1.96555,1.9654,1.9654,2100000.0
2007-03-28 02:11:00,1.96554,1.9656,1.96554,1.96558,71799998.0
2007-03-28 02:12:00,1.96555,1.96555,1.96555,1.96555,19100000.0
2007-03-28 02:13:00,1.96546,1.96549,1.96546,1.96549,4700000.0
2007-03-28 02:14:00,1.96534,1.96546,1.96533,1.96546,50499999.0
2007-03-28 02:15:00,1.96542,1.96542,1.96527,1.96529,10200000.0
2007-03-28 02:16:00,1.96533,1.96533,1.96519,1.96533,98800000.0
2007-03-28 02:17:00,1.96532,1.96532,1.96532,1.96532,28600000.0
2007-03-28 02:18:00,1.96534,1.96541,1.96534,1.96541,35900001.0
2007-03-28 02:19:00,1.96525,1.96533,1.96518,1.96523,56600000.0
2007-03-28 02:20:00,1.96528,1.96528,1.96515,1.96515,52200001.0
2007-03-28 02:21:00,1.96518,1.96521,1.96518,1.96518,31300000.0
2007-03-28 02:22:00,1.96518,1.96524,1.96514,1.96518,71400000.0
2007-03-28 02:23:00,1.96502,1.96511,1.96502,1.96511,7200000.0
2007-03-28 02:24:00,1.9651,1.96518,1.96491,1.96518,30800000.0
2007-03-28 02:25:00,1.96513,1.96523,1.96513,1.96523,18800000.0
2007-03-28 02:26:00,1.96527,1.96537,1.96524,1.96527,17200000.0
2007-03-28 02:27:00,1.96548,1.96582,1.96548,1.96581,25500000.0
2007-03-28 02:28:00,1.96575,1.96587,1.96556,1.96573,101500000.0
2007-03-28 02:29:00,1.96574,1.96585,1.96574,1.96585,36200000.0
2007-03-28 02:30:00,1.96587,1.96608,1.96587,1.96591,75800002.0
2007-03-28 02:31:00,1.96593,1.96608,1.96578,1.96608,43500001.0
2007-03-28 02:32:00,1.96601,1.96601,1.96576,1.96587,75799999.0
2007-03-28 02:33:00,1.96612,1.96622,1.96612,1.96622,47100000.0
2007-03-28 02:34:00,1.96603,1.9661,1.96594,1.9661,58200000.0
2007-03-28 02:35:00,1.96618,1.96622,1.96612,1.96619,60000001.0
2007-03-28 02:36:00,1.96612,1.96623,1.9661,1.96619,46750001.0
2007-03-28 02:37:00,1.96622,1.96623,1.96612,1.96621,85899999.0
2007-03-28 02:38:00,1.96616,1.96619,1.96616,1.96619,550000.0
2007-03-28 02:39:00,1.96612,1.96621,1.96612,1.96621,27200000.0
2007-03-28 02:40:00,1.9662,1.9662,1.9662,1.9662,30900000.0
2007-03-28 02:41:00,1.96625,1.96625,1.9662,1.9662,36300000.0
2007-03-28 02:42:00,1.96612,1.96612,1.96608,1.96608,4300000.0
2007-03-28 02:43:00,1.9661,1.9661,1.9661,1.9661,1200000.0
2007-03-28 02:44:00,1.96615,1.96615,1.9661,1.9661,18800000.0
2007-03-28 02:45:00,1.9661,1.9661,1.9661,1.9661,300000.0
2007-03-28 02:46:00,1.9661,1.96615,1.9661,1.96615,6900000.0
2007-03-28 02:47:00,1.966,1.96602,1.96582,1.96602,65200000.0
2007-03-28 02:48:00,1.96594,1.96594,1.96593,1.96593,2300000.0
2007-03-28 02:49:00,1.96606,1.96606,1.9659,1.9659,58399999.0
2007-03-28 02:50:00,1.96604,1.96604,1.96588,1.96598,51899999.0
2007-03-28 02:51:00,1.96599,1.96599,1.96578,1.96595,61300002.0
2007-03-28 02:52:00,1.96605,1.96605,1.96592,1.96595,22100000.0
2007-03-28 02:53:00,1.96593,1.96593,1.96574,1.96583,38000000.0
2007-03-28 02:54:00,1.96582,1.96582,1.96575,1.96575,55099999.0
2007-03-28 02:55:00,1.96568,1.96568,1.96554,1.96561,22400000.0
2007-03-28 02:56:00,1.96562,1.96571,1.96557,1.96567,17300000.0
2007-03-28 02:57:00,1.96563,1.96563,1.96555,1.96555,3400000.0
2007-03-28 02:58:00,1.96563,1.96577,1.96556,1.96577,64599999.0
2007-03-28 02:59:00,1.96568,1.96568,1.96568,1.96568,2400000.0
2007-03-28 03:00:00,1.96573,1.96573,1.9656,1.9656,27600000.0
2007-03-28 03:01:00,1.96554,1.96565,1.96554,1.96561,54500000.0
2007-03-28 03:02:00,1.96564,1.96564,1.96561,1.96561,7600000.0
2007-03-28 03:03:00,1.96566,1.96578,1.96566,1.96566,50900000.0
2007-03-28 03:04:00,1.9657,1.9657,1.9657,1.9657,16700000.0
2007-03-28 03:05:00,1.96567,1.96567,1.96552,1.96554,24600000.0
2007-03-28 03:06:00,1.96551,1.96557,1.96548,1.96548,34800000.0
2007-03-28 03:07:00,1.96552,1.96552,1.96548,1.96548,12700000.0
2007-03-28 03:08:00,1.96532,1.96532,1.96532,1.96532,19600000.0
2007-03-28 03:09:00,1.96533,1.96533,1.96522,1.96527,61399999.0
2007-03-28 03:10:00,1.96523,1.9655,1.96523,1.96535,26900000.0
2007-03-28 03:11:00,1.96538,1.96539,1.96524,1.96533,63400000.0
2007-03-28 03:12:00,1.96527,1.96532,1.96526,1.96528,43900000.0
2007-03-28 03:13:00,1.96527,1.96538,1.9651,1.96536,26600000.0
2007-03-28 03:14:00,1.96535,1.96535,1.96527,1.9653,36900000.0
2007-03-28 03:15:00,1.96535,1.96535,1.96531,1.96531,22800000.0
2007-03-28 03:16:00,1.96518,1.96521,1.9651,1.96517,60300002.0
2007-03-28 03:17:00,1.96523,1.96523,1.96523,1.96523,9200000.0
2007-03-28 03:18:00,1.96522,1.96531,1.96516,1.96516,28350000.0
2007-03-28 03:19:00,1.96521,1.96521,1.96507,1.96507,29800000.0
2007-03-28 03:20:00,1.96517,1.96537,1.96517,1.96529,48000000.0
2007-03-28 03:21:00,1.96533,1.96539,1.9652,1.9653,101299999.0
2007-03-28 03:22:00,1.96533,1.96533,1.96518,1.96518,20200000.0
2007-03-28 03:23:00,1.96527,1.9653,1.96514,1.96519,55099999.0
2007-03-28 03:24:00,1.96516,1.96516,1.96508,1.96515,34700000.0
2007-03-28 03:25:00,1.96531,1.96537,1.96517,1.96517,39200000.0
2007-03-28 03:26:00,1.96516,1.96523,1.96516,1.96518,34999999.0
2007-03-28 03:27:00,1.96527,1.96556,1.96527,1.96556,37100000.0
2007-03-28 03:28:00,1.9656,1.9656,1.96544,1.96551,111800001.0
2007-03-28 03:29:00,1.96544,1.96551,1.96534,1.96551,63099999.0
2007-03-28 03:30:00,1.96557,1.96558,1.96522,1.96555,110700000.0
2007-03-28 03:31:00,1.9655,1.96563,1.9655,1.96552,70400001.0
2007-03-28 03:32:00,1.96559,1.96561,1.96559,1.96561,19900000.0
2007-03-28 03:33:00,1.96557,1.96557,1.96529,1.96546,63700000.0
2007-03-28 03:34:00,1.96542,1.96542,1.96531,1.96531,8700000.0
2007-03-28 03:35:00,1.96531,1.96536,1.96531,1.96535,11700000.0
2007-03-28 03:36:00,1.96539,1.96539,1.96539,1.96539,4300000.0
2007-03-28 03:37:00,1.9653,1.9653,1.96516,1.96525,26800000.0
2007-03-28 03:38:00,1.96525,1.96525,1.96525,1.96525,2800000.0
2007-03-28 03:39:00,1.96525,1.96525,1.9652,1.9652,33100001.0
2007-03-28 03:40:00,1.96516,1.96516,1.96502,1.96508,24600000.0
2007-03-28 03:41:00,1.9652,1.9652,1.9651,1.9651,50000000.0
2007-03-28 03:42:00,1.96522,1.96522,1.96509,1.96512,22600000.0
2007-03-28 03:43:00,1.96512,1.96516,1.96498,1.96516,51600000.0
2007-03-28 03:44:00,1.96517,1.96517,1.96505,1.96505,27000000.0
2007-03-28 03:45:00,1.96514,1.96522,1.9651,1.96519,92000001.0
2007-03-28 03:46:00,1.96525,1.96538,1.96525,1.96536,16100000.0
2007-03-28 03:47:00,1.96535,1.96547,1.96535,1.96547,16900000.0
2007-03-28 03:48:00,1.96546,1.96546,1.96536,1.96536,35399999.0
2007-03-28 03:49:00,1.96533,1.9654,1.96524,1.96524,78600000.0
2007-03-28 03:50:00,1.96529,1.96535,1.96523,1.96535,90600002.0
2007-03-28 03:51:00,1.96553,1.96555,1.9654,1.96552,77600000.0
2007-03-28 03:52:00,1.9655,1.9655,1.9655,1.9655,2100000.0
2007-03-28 03:53:00,1.96558,1.96562,1.96558,1.96558,22500000.0
2007-03-28 03:54:00,1.9656,1.9656,1.96547,1.96553,46700000.0
2007-03-28 03:55:00,1.96555,1.96555,1.96555,1.96555,4600000.0
2007-03-28 03:56:00,1.96545,1.96545,1.96529,1.96535,6900000.0
2007-03-28 03:57:00,1.96515,1.96515,1.96505,1.96505,9500000.0
2007-03-28 03:58:00,1.96486,1.96489,1.96486,1.96489,19000000.0
2007-03-28 03:59:00,1.96485,1.96499,1.96479,1.96479,53800000.0
2007-03-28 04:00:00,1.96493,1.96507,1.96493,1.96493,10900000.0
2007-03-28 04:01:00,1.96493,1.96493,1.96475,1.96475,45400000.0
2007-03-28 04:02:00,1.96479,1.96483,1.96453,1.96475,90600000.0
2007-03-28 04:03:00,1.96477,1.96483,1.96471,1.96479,44999999.0
2007-03-28 04:04:00,1.96471,1.96492,1.96471,1.96492,61600000.0
2007-03-28 04:05:00,1.9649,1.96495,1.9649,1.96495,14800000.0
2007-03-28 04:06:00,1.96487,1.96497,1.96487,1.96497,20200000.0
2007-03-28 04:07:00,1.96495,1.96505,1.96495,1.965,32200000.0
2007-03-28 04:08:00,1.96498,1.96498,1.96496,1.96498,30700000.0
2007-03-28 04:09:00,1.96493,1.96493,1.96477,1.96479,108600002.0
2007-03-28 04:10:00,1.96484,1.96494,1.96484,1.96494,44300000.0
2007-03-28 04:11:00,1.96501,1.96501,1.96484,1.96484,32600000.0
2007-03-28 04:12:00,1.96489,1.96493,1.96485,1.96485,5200000.0
2007-03-28 04:13:00,1.96488,1.96495,1.96485,1.96487,88600000.0
2007-03-28 04:14:00,1.96488,1.96502,1.96488,1.96502,25700000.0
2007-03-28 04:15:00,1.96501,1.96513,1.96501,1.96513,50200000.0
2007-03-28 04:16:00,1.96515,1.96515,1.96515,1.96515,800000.0
2007-03-28 04:17:00,1.96508,1.96518,1.96505,1.96518,45900000.0
2007-03-28 04:18:00,1.9652,1.9652,1.9652,1.9652,12400000.0
2007-03-28 04:19:00,1.96517,1.96517,1.96493,1.96507,85100000.0
2007-03-28 04:20:00,1.9652,1.96535,1.9652,1.96529,55100001.0
2007-03-28 04:21:00,1.9653,1.96538,1.9653,1.96538,42700002.0
2007-03-28 04:22:00,1.9654,1.9654,1.9654,1.9654,14700000.0
2007-03-28 04:23:00,1.96537,1.96537,1.96537,1.96537,11500000.0
2007-03-28 04:24:00,1.96548,1.96553,1.96542,1.96542,19700000.0
2007-03-28 04:25:00,1.96542,1.96548,1.96541,1.96548,51100000.0
2007-03-28 04:26:00,1.96523,1.9655,1.96523,1.9655,31700000.0
2007-03-28 04:27:00,1.96552,1.96553,1.96534,1.96553,73699998.0
2007-03-28 04:28:00,1.96541,1.96542,1.96519,1.96542,80900001.0
2007-03-28 04:29:00,1.9655,1.9655,1.96548,1.96548,8400000.0
2007-03-28 04:30:00,1.96553,1.96553,1.96539,1.9655,59500000.0
2007-03-28 04:31:00,1.96535,1.96554,1.9653,1.96541,52300000.0
2007-03-28 04:32:00,1.9655,1.96559,1.9655,1.96552,35700000.0
2007-03-28 04:33:00,1.9656,1.9657,1.9656,1.96566,58600002.0
2007-03-28 04:34:00,1.96553,1.96561,1.96542,1.96542,18700000.0
2007-03-28 04:35:00,1.9654,1.96545,1.9654,1.96545,33799999.0
2007-03-28 04:36:00,1.9654,1.9654,1.9654,1.9654,300000.0
2007-03-28 04:37:00,1.96542,1.96543,1.96533,1.96543,45200001.0
2007-03-28 04:38:00,1.96539,1.96543,1.96535,1.96535,66699999.0
2007-03-28 04:39:00,1.96545,1.96545,1.96538,1.96538,20300000.0
2007-03-28 04:40:00,1.96535,1.96535,1.96518,1.9652,92000000.0
2007-03-28 04:41:00,1.96515,1.96524,1.965,1.96506,79399999.0
2007-03-28 04:42:00,1.96512,1.96519,1.96512,1.96516,56499999.0
2007-03-28 04:43:00,1.96514,1.96523,1.96509,1.96523,23400000.0
2007-03-28 04:44:00,1.96523,1.96523,1.96511,1.96521,94700000.0
2007-03-28 04:45:00,1.9652,1.9652,1.96505,1.96505,6100000.0
2007-03-28 04:46:00,1.965,1.965,1.965,1.965,50400001.0
2007-03-28 04:47:00,1.96505,1.96505,1.96505,1.96505,700000.0
2007-03-28 04:48:00,1.96507,1.96511,1.96505,1.9651,29999999.0
2007-03-28 04:49:00,1.96507,1.96508,1.96507,1.96508,42300001.0
2007-03-28 04:50:00,1.96515,1.96515,1.96515,1.96515,4700000.0
2007-03-28 04:51:00,1.96518,1.96518,1.96515,1.96515,29800000.0
2007-03-28 04:52:00,1.9652,1.96521,1.96518,1.96518,69600000.0
2007-03-28 04:53:00,1.96519,1.96522,1.9651,1.9651,17900000.0
2007-03-28 04:54:00,1.96513,1.96513,1.96513,1.96513,2200000.0
2007-03-28 04:55:00,1.96512,1.96521,1.96512,1.96518,16300000.0
2007-03-28 04:56:00,1.9652,1.96532,1.96517,1.96518,45000000.0
2007-03-28 04:57:00,1.9652,1.96539,1.9652,1.9652,80300000.0
2007-03-28 04:58:00,1.96531,1.96537,1.96531,1.96537,2000000.0
2007-03-28 04:59:00,1.96518,1.96526,1.96515,1.96526,53900000.0
2007-03-28 05:00:00,1.9653,1.9656,1.9653,1.96542,175999999.0
2007-03-28 05:01:00,1.96562,1.96563,1.96549,1.96549,58600000.0
2007-03-28 05:02:00,1.96567,1.96571,1.96556,1.96562,64100000.0
2007-03-28 05:03:00,1.96557,1.96581,1.96557,1.96567,59100000.0
2007-03-28 05:04:00,1.96568,1.96579,1.96565,1.96565,80300001.0
2007-03-28 05:05:00,1.96566,1.96578,1.96566,1.96574,63700000.0
2007-03-28 05:06:00,1.96561,1.96597,1.96561,1.96585,55599999.0
2007-03-28 05:07:00,1.9659,1.96598,1.96579,1.96583,65500000.0
2007-03-28 05:08:00,1.96582,1.96588,1.96577,1.96587,75799998.0
2007-03-28 05:09:00,1.96579,1.96585,1.96579,1.96585,3600000.0
2007-03-28 05:10:00,1.96592,1.96592,1.9659,1.96592,19500000.0
2007-03-28 05:11:00,1.96594,1.9661,1.96594,1.96607,25400000.0
2007-03-28 05:12:00,1.96595,1.96617,1.96595,1.96603,109199999.0
2007-03-28 05:13:00,1.96613,1.96613,1.96597,1.96597,53700000.0
2007-03-28 05:14:00,1.96602,1.96632,1.96602,1.9663,143499998.0
2007-03-28 05:15:00,1.96638,1.96647,1.96623,1.96623,143200002.0
2007-03-28 05:16:00,1.96617,1.96624,1.96609,1.96624,99500001.0
2007-03-28 05:17:00,1.96619,1.96638,1.96608,1.96638,59300000.0
2007-03-28 05:18:00,1.9664,1.9664,1.9664,1.9664,48600001.0
2007-03-28 05:19:00,1.96635,1.96647,1.96628,1.96638,73499999.0
2007-03-28 05:20:00,1.96632,1.96638,1.96632,1.96633,32700000.0
2007-03-28 05:21:00,1.96622,1.96622,1.96615,1.96615,43300001.0
2007-03-28 05:22:00,1.9662,1.96624,1.96611,1.96624,76800000.0
2007-03-28 05:23:00,1.96628,1.96632,1.96628,1.96632,14400000.0
2007-03-28 05:24:00,1.96631,1.96631,1.96615,1.96615,35100001.0
2007-03-28 05:25:00,1.9661,1.9662,1.96608,1.96615,163099999.0
2007-03-28 05:26:00,1.96606,1.96613,1.96593,1.96601,116000002.0
2007-03-28 05:27:00,1.966,1.96607,1.966,1.96604,260799993.0
2007-03-28 05:28:00,1.96604,1.96604,1.96596,1.96597,66800000.0
2007-03-28 05:29:00,1.96588,1.96606,1.96587,1.96606,112400000.0
2007-03-28 05:30:00,1.966,1.96604,1.96578,1.96578,161699999.0
2007-03-28 05:31:00,1.96605,1.96605,1.96595,1.96605,61200000.0
2007-03-28 05:32:00,1.96592,1.96598,1.96592,1.96598,28600000.0
2007-03-28 05:33:00,1.96595,1.96595,1.9659,1.9659,27699999.0
2007-03-28 05:34:00,1.96574,1.96582,1.96561,1.96568,101300001.0
2007-03-28 05:35:00,1.9659,1.96601,1.96585,1.9659,76799997.0
2007-03-28 05:36:00,1.96588,1.96604,1.96587,1.96587,168099997.0
2007-03-28 05:37:00,1.96583,1.96593,1.96577,1.96577,118600000.0
2007-03-28 05:38:00,1.96575,1.9658,1.96572,1.9658,137999998.0
2007-03-28 05:39:00,1.96577,1.96585,1.96577,1.9658,69699998.0
2007-03-28 05:40:00,1.96572,1.96576,1.96559,1.96559,57800000.0
2007-03-28 05:41:00,1.96575,1.96592,1.96573,1.96592,66100000.0
2007-03-28 05:42:00,1.966,1.96603,1.96596,1.96603,42500000.0
2007-03-28 05:43:00,1.96598,1.96609,1.96578,1.96578,278099998.0
2007-03-28 05:44:00,1.96568,1.96573,1.96546,1.96573,243500000.0
2007-03-28 05:45:00,1.9659,1.96609,1.9659,1.96603,36600000.0
2007-03-28 05:46:00,1.966,1.96603,1.966,1.966,83799998.0
2007-03-28 05:47:00,1.96597,1.96603,1.96595,1.966,223199999.0
2007-03-28 05:48:00,1.966,1.96605,1.966,1.966,26900000.0
2007-03-28 05:49:00,1.96596,1.96596,1.9658,1.9658,37300000.0
2007-03-28 05:50:00,1.9658,1.9658,1.9658,1.9658,16000000.0
2007-03-28 05:51:00,1.96558,1.96576,1.96558,1.96576,69800000.0
2007-03-28 05:52:00,1.9658,1.96585,1.9658,1.96585,44699999.0
2007-03-28 05:53:00,1.96585,1.96585,1.9658,1.9658,52999998.0
2007-03-28 05:54:00,1.9658,1.9658,1.96575,1.9658,128200000.0
2007-03-28 05:55:00,1.96579,1.96582,1.96572,1.96575,394099997.0
2007-03-28 05:56:00,1.9658,1.9658,1.96576,1.96576,85700000.0
2007-03-28 05:57:00,1.96582,1.96585,1.96574,1.9658,201500001.0
2007-03-28 05:58:00,1.96577,1.96585,1.96577,1.96585,64499999.0
2007-03-28 05:59:00,1.96579,1.96583,1.9657,1.96573,132199999.0
2007-03-28 06:00:00,1.96566,1.96584,1.96566,1.96577,351800002.0
2007-03-28 06:01:00,1.96582,1.96588,1.96582,1.96582,75400000.0
2007-03-28 06:02:00,1.9658,1.96585,1.9658,1.96585,111999999.0
2007-03-28 06:03:00,1.96584,1.96584,1.96578,1.96578,121500000.0
2007-03-28 06:04:00,1.96582,1.96591,1.96578,1.96588,236200000.0
2007-03-28 06:05:00,1.96585,1.96596,1.96585,1.96588,86600000.0
2007-03-28 06:06:00,1.96582,1.9659,1.96577,1.96577,46500000.0
2007-03-28 06:07:00,1.96572,1.96586,1.96571,1.96586,125099997.0
2007-03-28 06:08:00,1.96579,1.96603,1.96579,1.96598,218699997.0
2007-03-28 06:09:00,1.96585,1.96585,1.96568,1.96581,89399997.0
2007-03-28 06:10:00,1.96586,1.96586,1.96578,1.96583,73000001.0
2007-03-28 06:11:00,1.96585,1.96585,1.96563,1.96565,119500001.0
2007-03-28 06:12:00,1.96562,1.96572,1.96562,1.96565,138300000.0
2007-03-28 06:13:00,1.96567,1.96579,1.96561,1.96574,103800000.0
2007-03-28 06:14:00,1.96564,1.96564,1.96545,1.96545,72199999.0
2007-03-28 06:15:00,1.96544,1.9656,1.96544,1.96554,149300001.0
2007-03-28 06:16:00,1.96553,1.96553,1.96549,1.96553,91400000.0
2007-03-28 06:17:00,1.96556,1.96556,1.96543,1.96543,128000002.0
2007-03-28 06:18:00,1.96537,1.96542,1.96534,1.96537,171700002.0
2007-03-28 06:19:00,1.96537,1.96543,1.96535,1.96543,151500000.0
2007-03-28 06:20:00,1.96545,1.96548,1.96545,1.96548,37000000.0
2007-03-28 06:21:00,1.9654,1.96553,1.9654,1.96545,99400000.0
2007-03-28 06:22:00,1.96542,1.96542,1.96527,1.96528,299699997.0
2007-03-28 06:23:00,1.96528,1.96538,1.96528,1.96528,100000001.0
2007-03-28 06:24:00,1.96513,1.96513,1.96488,1.96489,62000000.0
2007-03-28 06:25:00,1.96476,1.96502,1.96476,1.96495,210999999.0
2007-03-28 06:26:00,1.96503,1.9652,1.96492,1.96497,254699998.0
2007-03-28 06:27:00,1.96498,1.96508,1.96488,1.96497,323699995.0
2007-03-28 06:28:00,1.96496,1.96502,1.96496,1.96497,116800002.0
2007-03-28 06:29:00,1.96484,1.96484,1.96476,1.96476,9900000.0
2007-03-28 06:30:00,1.96467,1.96467,1.96444,1.96444,47149998.0
2007-03-28 06:31:00,1.96438,1.96498,1.96367,1.96481,272700001.0
2007-03-28 06:32:00,1.96485,1.96485,1.96435,1.96435,144800001.0
2007-03-28 06:33:00,1.96423,1.96423,1.96408,1.96408,27900000.0
2007-03-28 06:34:00,1.96393,1.96393,1.96354,1.96354,143400001.0
2007-03-28 06:35:00,1.96349,1.96355,1.96344,1.96344,170700000.0
2007-03-28 06:36:00,1.96356,1.96359,1.96356,1.96359,6000000.0
2007-03-28 06:37:00,1.96371,1.9638,1.96365,1.96367,197199999.0
2007-03-28 06:38:00,1.9636,1.96371,1.96357,1.96362,233200000.0
2007-03-28 06:39:00,1.96371,1.9641,1.96371,1.9641,276199996.0
2007-03-28 06:40:00,1.96412,1.96412,1.96394,1.96403,83300000.0
2007-03-28 06:41:00,1.96398,1.96442,1.96396,1.96442,48099998.0
2007-03-28 06:42:00,1.96448,1.96448,1.96405,1.96406,189899999.0
2007-03-28 06:43:00,1.96405,1.96411,1.96399,1.96407,66600000.0
2007-03-28 06:44:00,1.96411,1.96411,1.96391,1.96391,282499999.0
2007-03-28 06:45:00,1.96378,1.96382,1.96338,1.96382,351000000.0
2007-03-28 06:46:00,1.96385,1.9639,1.9636,1.96363,254600002.0
2007-03-28 06:47:00,1.96364,1.96381,1.96354,1.96381,79200001.0
2007-03-28 06:48:00,1.96387,1.96409,1.96387,1.9639,131100000.0
2007-03-28 06:49:00,1.96392,1.96393,1.96388,1.96393,97400000.0
2007-03-28 06:50:00,1.96395,1.96428,1.96381,1.96397,81200000.0
2007-03-28 06:51:00,1.96398,1.96409,1.96398,1.96398,78300001.0
2007-03-28 06:52:00,1.96399,1.96408,1.96395,1.96408,116499999.0
2007-03-28 06:53:00,1.9641,1.96423,1.96398,1.9642,151900001.0
2007-03-28 06:54:00,1.96424,1.96439,1.96412,1.96412,291999998.0
2007-03-28 06:55:00,1.96416,1.96427,1.96414,1.96415,224700000.0
2007-03-28 06:56:00,1.96417,1.96428,1.96417,1.96428,174700000.0
2007-03-28 06:57:00,1.96429,1.96429,1.9639,1.96408,165800000.0
2007-03-28 06:58:00,1.96407,1.96408,1.9639,1.96391,458199998.0
2007-03-28 06:59:00,1.96395,1.96403,1.96372,1.9638,386900000.0
2007-03-28 07:00:00,1.96384,1.96397,1.9638,1.96395,542299997.0
2007-03-28 07:01:00,1.96393,1.96393,1.96371,1.96385,251900000.0
2007-03-28 07:02:00,1.9638,1.96385,1.96373,1.96375,553299998.0
2007-03-28 07:03:00,1.96373,1.9638,1.96368,1.96378,401399998.0
2007-03-28 07:04:00,1.96381,1.96391,1.96381,1.96388,244150000.0
2007-03-28 07:05:00,1.96391,1.96417,1.96391,1.96408,468599998.0
2007-03-28 07:06:00,1.96395,1.96409,1.96382,1.96382,736099999.0
2007-03-28 07:07:00,1.96378,1.96385,1.96354,1.96354,199199997.0
2007-03-28 07:08:00,1.96356,1.96363,1.9635,1.96363,377400003.0
2007-03-28 07:09:00,1.96365,1.96367,1.96358,1.96362,327100000.0
2007-03-28 07:10:00,1.96375,1.96383,1.9637,1.9637,128100001.0
2007-03-28 07:11:00,1.96371,1.96382,1.96365,1.96365,133400000.0
2007-03-28 07:12:00,1.96367,1.96379,1.96364,1.9637,407599999.0
2007-03-28 07:13:00,1.96377,1.96385,1.96377,1.96377,117800000.0
2007-03-28 07:14:00,1.96379,1.9639,1.96378,1.96378,101500000.0
2007-03-28 07:15:00,1.96369,1.96372,1.96345,1.96345,433699997.0
2007-03-28 07:16:00,1.96342,1.96354,1.96325,1.96347,257300002.0
2007-03-28 07:17:00,1.96356,1.96396,1.96356,1.96394,22600000.0
2007-03-28 07:18:00,1.96391,1.96391,1.96373,1.96375,153699999.0
2007-03-28 07:19:00,1.9638,1.96381,1.9637,1.96377,104299999.0
2007-03-28 07:20:00,1.96377,1.96383,1.96362,1.96375,301700001.0
2007-03-28 07:21:00,1.9636,1.96384,1.9636,1.96377,236099998.0
2007-03-28 07:22:00,1.96379,1.96391,1.96379,1.96388,186099996.0
2007-03-28 07:23:00,1.96399,1.96405,1.96393,1.96393,142200002.0
2007-03-28 07:24:00,1.96385,1.96395,1.96384,1.9639,33600000.0
2007-03-28 07:25:00,1.9639,1.96395,1.9639,1.96395,118900000.0
2007-03-28 07:26:00,1.96392,1.96409,1.96371,1.96392,207500002.0
2007-03-28 07:27:00,1.96402,1.96407,1.96379,1.9639,699100000.0
2007-03-28 07:28:00,1.96396,1.96414,1.96395,1.9641,681800010.0
2007-03-28 07:29:00,1.96417,1.96432,1.96406,1.9642,787200003.0
2007-03-28 07:30:00,1.96415,1.96416,1.9639,1.96407,246500000.0
2007-03-28 07:31:00,1.96397,1.96397,1.96375,1.96384,290400000.0
2007-03-28 07:32:00,1.96385,1.96389,1.96373,1.96385,332199997.0
2007-03-28 07:33:00,1.96376,1.96399,1.96376,1.96397,564999999.0
2007-03-28 07:34:00,1.96409,1.96429,1.96408,1.96421,350100000.0
2007-03-28 07:35:00,1.96418,1.96423,1.96404,1.96423,89600000.0
2007-03-28 07:36:00,1.96425,1.9643,1.96414,1.9642,302400001.0
2007-03-28 07:37:00,1.96427,1.96427,1.96413,1.96419,131100000.0
2007-03-28 07:38:00,1.96417,1.96417,1.96385,1.96391,173700000.0
2007-03-28 07:39:00,1.96386,1.96386,1.96354,1.96355,279999998.0
2007-03-28 07:40:00,1.96357,1.96362,1.9635,1.96354,91100000.0
2007-03-28 07:41:00,1.96352,1.96379,1.96352,1.9637,154700001.0
2007-03-28 07:42:00,1.96363,1.96374,1.96354,1.96367,75500000.0
2007-03-28 07:43:00,1.96382,1.96403,1.96382,1.96398,97000001.0
2007-03-28 07:44:00,1.96402,1.96408,1.96398,1.964,354200001.0
2007-03-28 07:45:00,1.96395,1.96409,1.96385,1.96389,154000002.0
2007-03-28 07:46:00,1.96385,1.96392,1.96367,1.9637,168400001.0
2007-03-28 07:47:00,1.96364,1.96388,1.96364,1.9638,465900001.0
2007-03-28 07:48:00,1.96383,1.96383,1.96374,1.96377,82200000.0
2007-03-28 07:49:00,1.96368,1.96381,1.96368,1.96372,145700000.0
2007-03-28 07:50:00,1.96373,1.96391,1.96372,1.96384,72599999.0
2007-03-28 07:51:00,1.96393,1.96394,1.96375,1.96394,232999999.0
2007-03-28 07:52:00,1.96392,1.96392,1.9638,1.96381,110849999.0
2007-03-28 07:53:00,1.9639,1.96398,1.96384,1.96384,144600000.0
2007-03-28 07:54:00,1.96379,1.9639,1.96374,1.96378,154499999.0
2007-03-28 07:55:00,1.96373,1.96373,1.96354,1.96354,192399999.0
2007-03-28 07:56:00,1.96348,1.96353,1.96344,1.96348,105599999.0
2007-03-28 07:57:00,1.9635,1.96363,1.96349,1.96363,172699999.0
2007-03-28 07:58:00,1.96362,1.96363,1.96353,1.96363,189500000.0
2007-03-28 07:59:00,1.96362,1.96362,1.96324,1.96324,235799998.0
2007-03-28 08:00:00,1.9631,1.96335,1.96271,1.96273,312799999.0
2007-03-28 08:01:00,1.96268,1.96271,1.96262,1.96262,338600003.0
2007-03-28 08:02:00,1.96257,1.96264,1.9625,1.96257,359699999.0
2007-03-28 08:03:00,1.96262,1.96262,1.96247,1.96258,220099999.0
2007-03-28 08:04:00,1.96261,1.96264,1.96246,1.96263,85100000.0
2007-03-28 08:05:00,1.96272,1.96302,1.96267,1.96302,214200001.0
2007-03-28 08:06:00,1.96292,1.96302,1.96279,1.96302,54400000.0
2007-03-28 08:07:00,1.96299,1.96349,1.96296,1.96343,174700000.0
2007-03-28 08:08:00,1.96349,1.96364,1.96347,1.96357,305799999.0
2007-03-28 08:09:00,1.96365,1.96369,1.96359,1.96365,329499993.0
2007-03-28 08:10:00,1.96366,1.96383,1.96361,1.96361,261300000.0
2007-03-28 08:11:00,1.96355,1.96355,1.96332,1.96349,253399999.0
2007-03-28 08:12:00,1.9635,1.96358,1.96337,1.96337,44300000.0
2007-03-28 08:13:00,1.96335,1.96343,1.96332,1.96343,349000000.0
2007-03-28 08:14:00,1.96346,1.96353,1.96339,1.96342,160800002.0
2007-03-28 08:15:00,1.9634,1.96352,1.96337,1.9634,414999998.0
2007-03-28 08:16:00,1.9634,1.96353,1.9634,1.96353,121300000.0
2007-03-28 08:17:00,1.96348,1.96356,1.96343,1.96345,208999998.0
2007-03-28 08:18:00,1.96351,1.96404,1.96351,1.96404,306399997.0
2007-03-28 08:19:00,1.96415,1.96415,1.964,1.96402,359399999.0
2007-03-28 08:20:00,1.96403,1.9641,1.96401,1.9641,167800001.0
2007-03-28 08:21:00,1.96418,1.96448,1.96418,1.96433,109200001.0
2007-03-28 08:22:00,1.96433,1.96447,1.9643,1.96444,245499999.0
2007-03-28 08:23:00,1.96445,1.96445,1.96416,1.96436,385000004.0
2007-03-28 08:24:00,1.96432,1.96432,1.96411,1.9642,532899999.0
2007-03-28 08:25:00,1.96421,1.96434,1.96421,1.96425,186599998.0
2007-03-28 08:26:00,1.96423,1.96428,1.96413,1.96427,260600003.0
2007-03-28 08:27:00,1.96427,1.96441,1.96426,1.96427,434500000.0
2007-03-28 08:28:00,1.96416,1.96437,1.96416,1.96423,297470003.0
2007-03-28 08:29:00,1.96414,1.96414,1.96388,1.96394,530400002.0
2007-03-28 08:30:00,1.96396,1.96398,1.96383,1.96397,348599996.0
2007-03-28 08:31:00,1.96389,1.96391,1.96349,1.96356,370599998.0
2007-03-28 08:32:00,1.96348,1.96362,1.96343,1.96351,504699999.0
2007-03-28 08:33:00,1.96354,1.96356,1.9633,1.96352,313900000.0
2007-03-28 08:34:00,1.96349,1.96349,1.96343,1.96343,55600000.0
2007-03-28 08:35:00,1.96343,1.96353,1.96343,1.96353,153199999.0
2007-03-28 08:36:00,1.9636,1.96372,1.96354,1.96359,316100001.0
2007-03-28 08:37:00,1.96357,1.96374,1.96345,1.9636,209000000.0
2007-03-28 08:38:00,1.96359,1.96365,1.96349,1.96359,344899999.0
2007-03-28 08:39:00,1.9636,1.96372,1.96352,1.96352,349399998.0
2007-03-28 08:40:00,1.96355,1.9637,1.96332,1.96332,363699996.0
2007-03-28 08:41:00,1.96325,1.96335,1.96319,1.96325,175699999.0
2007-03-28 08:42:00,1.96325,1.9633,1.96314,1.96316,216099999.0
2007-03-28 08:43:00,1.96313,1.96325,1.9629,1.9629,150500002.0
2007-03-28 08:44:00,1.96289,1.96294,1.96276,1.96287,368000000.0
2007-03-28 08:45:00,1.96288,1.96295,1.96285,1.96289,222900000.0
2007-03-28 08:46:00,1.96298,1.96306,1.96293,1.96297,311600001.0
2007-03-28 08:47:00,1.96306,1.96342,1.963,1.9631,221500002.0
2007-03-28 08:48:00,1.96302,1.96302,1.96274,1.96274,137299998.0
2007-03-28 08:49:00,1.96283,1.96294,1.96268,1.96292,245100001.0
2007-03-28 08:50:00,1.96291,1.96292,1.96274,1.96292,391100003.0
2007-03-28 08:51:00,1.963,1.96322,1.96298,1.96316,462200002.0
2007-03-28 08:52:00,1.96328,1.96346,1.96327,1.96345,411270001.0
2007-03-28 08:53:00,1.96342,1.96342,1.9632,1.96328,645399999.0
2007-03-28 08:54:00,1.96326,1.96333,1.96325,1.96333,154199997.0
2007-03-28 08:55:00,1.96335,1.96341,1.96327,1.96335,293300001.0
2007-03-28 08:56:00,1.96336,1.96341,1.96322,1.96327,658299993.0
2007-03-28 08:57:00,1.96332,1.9634,1.96324,1.9633,376199998.0
2007-03-28 08:58:00,1.96329,1.96333,1.96325,1.96328,53900000.0
2007-03-28 08:59:00,1.96333,1.96346,1.96333,1.96335,301799999.0
2007-03-28 09:00:00,1.96333,1.96343,1.96326,1.96327,432899999.0
2007-03-28 09:01:00,1.96319,1.96329,1.96304,1.96325,515699997.0
2007-03-28 09:02:00,1.96327,1.9634,1.96309,1.9634,394000002.0
2007-03-28 09:03:00,1.96341,1.96349,1.9633,1.96336,264099999.0
2007-03-28 09:04:00,1.96337,1.96348,1.96335,1.96348,565399996.0
2007-03-28 09:05:00,1.96346,1.96366,1.96346,1.96355,198900000.0
2007-03-28 09:06:00,1.96356,1.96371,1.96355,1.96362,575700005.0
2007-03-28 09:07:00,1.96373,1.96378,1.96356,1.96361,654899995.0
2007-03-28 09:08:00,1.96369,1.96389,1.96367,1.96379,434199996.0
2007-03-28 09:09:00,1.96372,1.9638,1.96358,1.96372,231599997.0
2007-03-28 09:10:00,1.96363,1.96369,1.96363,1.96369,77299999.0
2007-03-28 09:11:00,1.96375,1.96416,1.96375,1.96416,255899999.0
2007-03-28 09:12:00,1.96426,1.96442,1.96426,1.96433,180199999.0
2007-03-28 09:13:00,1.9643,1.96487,1.9643,1.96448,126099999.0
2007-03-28 09:14:00,1.96434,1.96485,1.96434,1.9646,210299999.0
2007-03-28 09:15:00,1.96448,1.96448,1.96394,1.96397,405599999.0
2007-03-28 09:16:00,1.96401,1.96413,1.96387,1.96413,122900002.0
2007-03-28 09:17:00,1.96414,1.96432,1.96401,1.96422,155999998.0
2007-03-28 09:18:00,1.96423,1.96429,1.96401,1.96401,318799999.0
2007-03-28 09:19:00,1.964,1.96404,1.96391,1.96395,402099999.0
2007-03-28 09:20:00,1.96393,1.96393,1.96376,1.96388,281200003.0
2007-03-28 09:21:00,1.96398,1.96412,1.96398,1.96412,202900001.0
2007-03-28 09:22:00,1.96411,1.96427,1.96411,1.96425,182400001.0
2007-03-28 09:23:00,1.96427,1.96433,1.9642,1.96426,138700001.0
2007-03-28 09:24:00,1.96422,1.96422,1.96404,1.96405,468500000.0
2007-03-28 09:25:00,1.96405,1.96419,1.96401,1.9641,547199998.0
2007-03-28 09:26:00,1.9641,1.96418,1.96408,1.9641,699100003.0
2007-03-28 09:27:00,1.96414,1.96427,1.96414,1.96421,344499998.0
2007-03-28 09:28:00,1.96423,1.96438,1.96423,1.96438,354899998.0
2007-03-28 09:29:00,1.96437,1.96452,1.96436,1.96441,816899999.0
2007-03-28 09:30:00,1.96438,1.96441,1.96426,1.96433,816599999.0
2007-03-28 09:31:00,1.96436,1.96441,1.96424,1.96435,491499997.0
2007-03-28 09:32:00,1.96415,1.96421,1.96402,1.96414,778399998.0
2007-03-28 09:33:00,1.96411,1.96411,1.96366,1.96376,613599998.0
2007-03-28 09:34:00,1.9637,1.96382,1.96333,1.96339,791999998.0
2007-03-28 09:35:00,1.96334,1.96334,1.96293,1.96319,757899996.0
2007-03-28 09:36:00,1.96325,1.96331,1.96311,1.96327,782100001.0
2007-03-28 09:37:00,1.96323,1.96328,1.96308,1.96318,632199992.0
2007-03-28 09:38:00,1.96321,1.96338,1.9632,1.96328,738099998.0
2007-03-28 09:39:00,1.96325,1.96326,1.96289,1.96293,389099998.0
2007-03-28 09:40:00,1.96285,1.96289,1.96271,1.96274,464700000.0
2007-03-28 09:41:00,1.96267,1.96306,1.96267,1.96299,612799997.0
2007-03-28 09:42:00,1.96305,1.96319,1.96299,1.96314,332800004.0
2007-03-28 09:43:00,1.96313,1.96313,1.96282,1.96295,805400001.0
2007-03-28 09:44:00,1.9629,1.96301,1.9628,1.96301,844699998.0
2007-03-28 09:45:00,1.96303,1.96327,1.96301,1.96318,898400006.0
2007-03-28 09:46:00,1.96318,1.96324,1.96311,1.96312,594349999.0
2007-03-28 09:47:00,1.96312,1.96322,1.96306,1.96322,704899998.0
2007-03-28 09:48:00,1.9633,1.96351,1.96326,1.96339,636500003.0
2007-03-28 09:49:00,1.96335,1.96353,1.96335,1.9634,957349999.0
2007-03-28 09:50:00,1.96333,1.96333,1.96318,1.96328,481700003.0
2007-03-28 09:51:00,1.96329,1.96342,1.96326,1.96327,1178800005.0
2007-03-28 09:52:00,1.96325,1.9633,1.96313,1.96325,1143700002.0
2007-03-28 09:53:00,1.96325,1.96325,1.96288,1.96293,957699995.0
2007-03-28 09:54:00,1.96295,1.96323,1.96295,1.96307,1255199999.0
2007-03-28 09:55:00,1.9632,1.96338,1.9632,1.96336,1014499998.0
2007-03-28 09:56:00,1.96338,1.9635,1.96325,1.96329,1204699999.0
2007-03-28 09:57:00,1.96329,1.96335,1.96323,1.96328,1098900001.0
2007-03-28 09:58:00,1.96328,1.9635,1.96326,1.9633,995599993.0
2007-03-28 09:59:00,1.96334,1.96335,1.96323,1.96323,87799998.0
2007-03-28 10:00:00,1.96318,1.96336,1.96317,1.9632,43300000.0
2007-03-28 10:01:00,1.96321,1.96341,1.96318,1.96328,70500000.0
2007-03-28 10:02:00,1.96337,1.96351,1.9633,1.96343,52800000.0
2007-03-28 10:03:00,1.96355,1.96362,1.96344,1.96354,93200001.0
2007-03-28 10:04:00,1.96348,1.96358,1.96345,1.96355,76000001.0
2007-03-28 10:05:00,1.96346,1.96353,1.96339,1.96349,85400000.0
2007-03-28 10:06:00,1.96342,1.96342,1.96327,1.96327,4800000.0
2007-03-28 10:07:00,1.96336,1.96336,1.96326,1.96336,54399999.0
2007-03-28 10:08:00,1.96325,1.96334,1.96306,1.96306,130299999.0
2007-03-28 10:09:00,1.96304,1.96319,1.963,1.96316,32200000.0
2007-03-28 10:10:00,1.96317,1.96333,1.96317,1.9632,145099999.0
2007-03-28 10:11:00,1.9632,1.9632,1.9632,1.9632,35099998.0
2007-03-28 10:12:00,1.96324,1.96336,1.96324,1.96335,68499999.0
2007-03-28 10:13:00,1.96333,1.96333,1.96323,1.96328,76199998.0
2007-03-28 10:14:00,1.96323,1.96332,1.96323,1.96327,68200000.0
2007-03-28 10:15:00,1.96325,1.96331,1.96324,1.96331,36200000.0
2007-03-28 10:16:00,1.96335,1.96341,1.96333,1.96337,59499999.0
2007-03-28 10:17:00,1.96324,1.96328,1.96324,1.96326,17500000.0
2007-03-28 10:18:00,1.96324,1.96333,1.96324,1.96333,10300000.0
2007-03-28 10:19:00,1.96339,1.96339,1.96326,1.96326,6000000.0
2007-03-28 10:20:00,1.96342,1.96349,1.96342,1.96342,69200000.0
2007-03-28 10:21:00,1.96347,1.96347,1.96332,1.96332,22700000.0
2007-03-28 10:22:00,1.96318,1.96328,1.96313,1.96327,33400000.0
2007-03-28 10:23:00,1.96317,1.96317,1.96305,1.96305,74300001.0
2007-03-28 10:24:00,1.96309,1.9633,1.96309,1.9633,49800000.0
2007-03-28 10:25:00,1.9633,1.9634,1.9633,1.9634,68300000.0
2007-03-28 10:26:00,1.96356,1.96357,1.96336,1.96336,120799998.0
2007-03-28 10:27:00,1.96326,1.96326,1.96317,1.9632,28000000.0
2007-03-28 10:28:00,1.96307,1.96318,1.96303,1.96308,75900000.0
2007-03-28 10:29:00,1.96309,1.96339,1.96309,1.96339,37599999.0
2007-03-28 10:30:00,1.96255,1.96255,1.96113,1.96142,21800000.0
2007-03-28 10:31:00,1.96156,1.96167,1.96146,1.96163,67600000.0
2007-03-28 10:32:00,1.96172,1.96181,1.96171,1.9618,88499999.0
2007-03-28 10:33:00,1.96171,1.96184,1.96144,1.96144,69800000.0
2007-03-28 10:34:00,1.96139,1.96148,1.96122,1.96125,61700000.0
2007-03-28 10:35:00,1.96119,1.96122,1.96067,1.96067,24200000.0
2007-03-28 10:36:00,1.96053,1.96055,1.95998,1.95998,130800001.0
2007-03-28 10:37:00,1.96026,1.96072,1.96026,1.96066,53000000.0
2007-03-28 10:38:00,1.9608,1.96088,1.96066,1.96066,18100000.0
2007-03-28 10:39:00,1.96047,1.96056,1.96038,1.96046,115800000.0
2007-03-28 10:40:00,1.96057,1.96093,1.96056,1.96093,98599999.0
2007-03-28 10:41:00,1.96107,1.96107,1.96069,1.96095,102200001.0
2007-03-28 10:42:00,1.96098,1.96124,1.96098,1.96124,16300000.0
2007-03-28 10:43:00,1.96118,1.96135,1.96113,1.96135,25600000.0
2007-03-28 10:44:00,1.96155,1.96167,1.96141,1.96161,38100000.0
2007-03-28 10:45:00,1.96164,1.96178,1.96155,1.96155,47400000.0
2007-03-28 10:46:00,1.96146,1.96175,1.96146,1.9617,88399999.0
2007-03-28 10:47:00,1.96191,1.96229,1.96191,1.96221,59300001.0
2007-03-28 10:48:00,1.9623,1.96252,1.9623,1.96236,19600000.0
2007-03-28 10:49:00,1.96215,1.96215,1.96193,1.96213,26900000.0
2007-03-28 10:50:00,1.96232,1.96254,1.9623,1.9623,35600000.0
2007-03-28 10:51:00,1.96233,1.96235,1.96224,1.96231,62999999.0
2007-03-28 10:52:00,1.96221,1.9623,1.96198,1.96201,96100000.0
2007-03-28 10:53:00,1.96187,1.96211,1.96186,1.96207,90000003.0
2007-03-28 10:54:00,1.96199,1.96199,1.96175,1.96175,34100000.0
2007-03-28 10:55:00,1.96172,1.9618,1.96164,1.9618,39800000.0
2007-03-28 10:56:00,1.96173,1.96201,1.96166,1.96201,53000001.0
2007-03-28 10:57:00,1.96187,1.96197,1.96187,1.9619,74800000.0
2007-03-28 10:58:00,1.96183,1.96183,1.96156,1.9617,21100000.0
2007-03-28 10:59:00,1.96168,1.96168,1.96153,1.96153,13000000.0
2007-03-28 11:00:00,1.96154,1.96157,1.96141,1.96141,100499999.0
2007-03-28 11:01:00,1.96143,1.96151,1.9613,1.96132,92900001.0
2007-03-28 11:02:00,1.96126,1.96146,1.96126,1.96135,77200002.0
2007-03-28 11:03:00,1.96143,1.96146,1.96143,1.96146,7400000.0
2007-03-28 11:04:00,1.96146,1.96153,1.9614,1.96153,97299998.0
2007-03-28 11:05:00,1.96158,1.9616,1.96154,1.9616,83000001.0
2007-03-28 11:06:00,1.96162,1.96163,1.96159,1.96159,22900000.0
2007-03-28 11:07:00,1.96163,1.96163,1.96128,1.96128,44100000.0
2007-03-28 11:08:00,1.96128,1.96135,1.96124,1.9613,76800001.0
2007-03-28 11:09:00,1.9614,1.96154,1.9614,1.96147,45000000.0
2007-03-28 11:10:00,1.96141,1.96158,1.96141,1.96152,87200000.0
2007-03-28 11:11:00,1.96162,1.96162,1.96145,1.96148,35400000.0
2007-03-28 11:12:00,1.96147,1.96156,1.96142,1.96155,39400000.0
2007-03-28 11:13:00,1.96137,1.96141,1.96131,1.96131,82700002.0
2007-03-28 11:14:00,1.96135,1.96135,1.9613,1.9613,37800000.0
2007-03-28 11:15:00,1.96136,1.96144,1.9613,1.96143,123250001.0
2007-03-28 11:16:00,1.96135,1.96135,1.96124,1.96128,28500000.0
2007-03-28 11:17:00,1.96127,1.96133,1.96117,1.96133,38700000.0
2007-03-28 11:18:00,1.96118,1.96118,1.96089,1.96095,39200000.0
2007-03-28 11:19:00,1.96085,1.96085,1.96063,1.96065,60899999.0
2007-03-28 11:20:00,1.96071,1.96096,1.96071,1.9609,16200000.0
2007-03-28 11:21:00,1.96114,1.96145,1.96114,1.96144,50300000.0
2007-03-28 11:22:00,1.96157,1.96173,1.96153,1.96161,63500000.0
2007-03-28 11:23:00,1.96168,1.96175,1.96168,1.96175,31400001.0
2007-03-28 11:24:00,1.96183,1.96183,1.96157,1.96168,60500000.0
2007-03-28 11:25:00,1.96165,1.96179,1.96157,1.96179,39000001.0
2007-03-28 11:26:00,1.96189,1.96209,1.96189,1.96207,73300001.0
2007-03-28 11:27:00,1.96207,1.96226,1.96207,1.9622,86999999.0
2007-03-28 11:28:00,1.96227,1.96251,1.96227,1.96245,81000001.0
2007-03-28 11:29:00,1.96239,1.96247,1.96228,1.96247,93000000.0
2007-03-28 11:30:00,1.9626,1.96268,1.96256,1.96256,42700000.0
2007-03-28 11:31:00,1.9626,1.9626,1.96222,1.96231,66300000.0
2007-03-28 11:32:00,1.96225,1.96225,1.96206,1.96215,64400000.0
2007-03-28 11:33:00,1.96217,1.96219,1.96198,1.96199,59900000.0
2007-03-28 11:34:00,1.96208,1.96208,1.96203,1.96203,37600001.0
2007-03-28 11:35:00,1.96194,1.96194,1.96185,1.96191,86800000.0
2007-03-28 11:36:00,1.9618,1.96202,1.96172,1.96202,61000000.0
2007-03-28 11:37:00,1.96214,1.96216,1.96206,1.96208,39850000.0
2007-03-28 11:38:00,1.96202,1.96217,1.96202,1.96217,54600000.0
2007-03-28 11:39:00,1.96223,1.96225,1.96217,1.96222,71700001.0
2007-03-28 11:40:00,1.96217,1.96229,1.96208,1.96208,62699999.0
2007-03-28 11:41:00,1.96217,1.96222,1.96206,1.96213,72400000.0
2007-03-28 11:42:00,1.96222,1.96222,1.96212,1.96222,34000001.0
2007-03-28 11:43:00,1.96225,1.96234,1.96214,1.96214,138099999.0
2007-03-28 11:44:00,1.96213,1.96221,1.96209,1.96221,32800000.0
2007-03-28 11:45:00,1.96227,1.96227,1.96223,1.96223,49700001.0
2007-03-28 11:46:00,1.96227,1.96231,1.96221,1.96221,87700001.0
2007-03-28 11:47:00,1.96227,1.96228,1.96219,1.96225,61700002.0
2007-03-28 11:48:00,1.9623,1.96236,1.96216,1.96225,77600000.0
2007-03-28 11:49:00,1.9623,1.96261,1.9623,1.96257,36100000.0
2007-03-28 11:50:00,1.96255,1.9626,1.96249,1.9626,144600001.0
2007-03-28 11:51:00,1.96266,1.96295,1.96266,1.96295,21400000.0
2007-03-28 11:52:00,1.9632,1.9637,1.9632,1.96361,41500000.0
2007-03-28 11:53:00,1.96361,1.96385,1.96361,1.96375,121800000.0
2007-03-28 11:54:00,1.96371,1.96371,1.96328,1.96328,110400000.0
2007-03-28 11:55:00,1.96332,1.9634,1.96328,1.96329,32600000.0
2007-03-28 11:56:00,1.96325,1.96331,1.96322,1.96323,70500002.0
2007-03-28 11:57:00,1.96329,1.96345,1.96329,1.96332,25800000.0
2007-03-28 11:58:00,1.96332,1.96348,1.96332,1.96348,96800001.0
2007-03-28 11:59:00,1.96349,1.96366,1.96349,1.96358,63299999.0
2007-03-28 12:00:00,1.96349,1.9636,1.96344,1.96344,98399999.0
2007-03-28 12:01:00,1.96342,1.96365,1.96342,1.9635,85599999.0
2007-03-28 12:02:00,1.96349,1.96358,1.96343,1.96348,50200000.0
2007-03-28 12:03:00,1.96345,1.96346,1.96338,1.96345,11700000.0
2007-03-28 12:04:00,1.96348,1.96348,1.96338,1.96346,58100000.0
2007-03-28 12:05:00,1.96347,1.96347,1.96337,1.9634,80999998.0
2007-03-28 12:06:00,1.96343,1.96343,1.96337,1.9634,62000000.0
2007-03-28 12:07:00,1.96348,1.9635,1.96345,1.9635,80800001.0
2007-03-28 12:08:00,1.96363,1.96396,1.96363,1.96396,52300000.0
2007-03-28 12:09:00,1.96375,1.96375,1.96357,1.96357,23700000.0
2007-03-28 12:10:00,1.96348,1.96369,1.96348,1.96362,55800000.0
2007-03-28 12:11:00,1.96358,1.96376,1.96354,1.96375,46500000.0
2007-03-28 12:12:00,1.96374,1.96389,1.9637,1.96378,52700000.0
2007-03-28 12:13:00,1.96366,1.96369,1.96366,1.96369,23400000.0
2007-03-28 12:14:00,1.96367,1.96369,1.96345,1.96345,35700000.0
2007-03-28 12:15:00,1.96333,1.96343,1.96328,1.96332,29100000.0
2007-03-28 12:16:00,1.96329,1.96329,1.963,1.96302,45200001.0
2007-03-28 12:17:00,1.96299,1.96299,1.96289,1.96289,5100000.0
2007-03-28 12:18:00,1.96288,1.96297,1.96284,1.96297,61400000.0
2007-03-28 12:19:00,1.96303,1.96313,1.96294,1.96313,107300001.0
2007-03-28 12:20:00,1.96317,1.96324,1.96311,1.96315,33700000.0
2007-03-28 12:21:00,1.96312,1.96331,1.96308,1.96331,45199999.0
2007-03-28 12:22:00,1.96326,1.96338,1.9632,1.96329,54699999.0
2007-03-28 12:23:00,1.96326,1.9634,1.96326,1.9634,32600000.0
2007-03-28 12:24:00,1.96319,1.96319,1.9629,1.9629,89900000.0
2007-03-28 12:25:00,1.96294,1.963,1.96283,1.96283,31500000.0
2007-03-28 12:26:00,1.96282,1.96283,1.96282,1.96283,7900000.0
2007-03-28 12:27:00,1.96292,1.96292,1.96279,1.96285,77100002.0
2007-03-28 12:28:00,1.96287,1.96287,1.96274,1.96281,13900000.0
2007-03-28 12:29:00,1.96282,1.96282,1.96251,1.96265,47900000.0
2007-03-28 12:30:00,1.96267,1.96282,1.96267,1.96282,16000000.0
2007-03-28 12:31:00,1.9629,1.9629,1.9629,1.9629,9400000.0
2007-03-28 12:32:00,1.9629,1.96296,1.96279,1.96295,33500000.0
2007-03-28 12:33:00,1.96292,1.96301,1.96291,1.96294,47300001.0
2007-03-28 12:34:00,1.96303,1.96322,1.96303,1.96322,74000000.0
2007-03-28 12:35:00,1.96326,1.9634,1.96324,1.9634,47800000.0
2007-03-28 12:36:00,1.96341,1.96351,1.96338,1.9634,58400001.0
2007-03-28 12:37:00,1.96352,1.96356,1.96343,1.96344,95800000.0
2007-03-28 12:38:00,1.96359,1.96366,1.96359,1.96366,43699999.0
2007-03-28 12:39:00,1.9637,1.9637,1.96348,1.96351,24900000.0
2007-03-28 12:40:00,1.96345,1.9637,1.96338,1.9637,93799999.0
2007-03-28 12:41:00,1.96365,1.96376,1.96365,1.96376,42000000.0
2007-03-28 12:42:00,1.96375,1.96426,1.96375,1.96426,68100000.0
2007-03-28 12:43:00,1.96433,1.96454,1.96433,1.9644,67100000.0
2007-03-28 12:44:00,1.9644,1.9645,1.96421,1.96447,39600000.0
2007-03-28 12:45:00,1.96444,1.96481,1.96439,1.96476,69500001.0
2007-03-28 12:46:00,1.96483,1.96496,1.96483,1.96483,68900001.0
2007-03-28 12:47:00,1.96473,1.96473,1.96462,1.96462,18800000.0
2007-03-28 12:48:00,1.96445,1.96445,1.9643,1.9643,26100000.0
2007-03-28 12:49:00,1.96419,1.96438,1.96419,1.96428,79099997.0
2007-03-28 12:50:00,1.96435,1.96437,1.96423,1.96437,47200000.0
2007-03-28 12:51:00,1.96446,1.96446,1.96423,1.96423,46499999.0
2007-03-28 12:52:00,1.9644,1.9644,1.96429,1.96434,75400000.0
2007-03-28 12:53:00,1.96433,1.96437,1.96423,1.96435,106100000.0
2007-03-28 12:54:00,1.96446,1.96447,1.96443,1.96443,26100000.0
2007-03-28 12:55:00,1.96445,1.96451,1.96442,1.96447,49400001.0
2007-03-28 12:56:00,1.96438,1.96452,1.96436,1.96442,102899998.0
2007-03-28 12:57:00,1.96437,1.96437,1.96427,1.96431,46699999.0
2007-03-28 12:58:00,1.96434,1.96445,1.9643,1.96433,56000001.0
2007-03-28 12:59:00,1.96429,1.96439,1.96426,1.96435,46700000.0
2007-03-28 13:00:00,1.96423,1.96433,1.96412,1.96412,50200000.0
2007-03-28 13:01:00,1.96408,1.96408,1.9638,1.964,39000000.0
2007-03-28 13:02:00,1.96409,1.96409,1.96393,1.96402,28400001.0
2007-03-28 13:03:00,1.96407,1.96412,1.96399,1.96407,58100000.0
2007-03-28 13:04:00,1.96398,1.96398,1.96386,1.9639,24200000.0
2007-03-28 13:05:00,1.96391,1.96398,1.96378,1.96378,86400000.0
2007-03-28 13:06:00,1.96386,1.96389,1.96376,1.96376,58700000.0
2007-03-28 13:07:00,1.96391,1.96414,1.96391,1.96407,36800000.0
2007-03-28 13:08:00,1.96402,1.9641,1.96392,1.96404,112699999.0
2007-03-28 13:09:00,1.96412,1.96422,1.96399,1.96422,84699999.0
2007-03-28 13:10:00,1.96414,1.96418,1.96408,1.96414,32500000.0
2007-03-28 13:11:00,1.96422,1.96448,1.96422,1.96448,18100000.0
2007-03-28 13:12:00,1.96461,1.96467,1.96452,1.96467,126300001.0
2007-03-28 13:13:00,1.96463,1.96464,1.96456,1.96457,42100001.0
2007-03-28 13:14:00,1.96457,1.96457,1.96448,1.96448,9200000.0
2007-03-28 13:15:00,1.96458,1.96459,1.96458,1.96459,41300000.0
2007-03-28 13:16:00,1.96459,1.96465,1.96455,1.96455,75400001.0
2007-03-28 13:17:00,1.96463,1.96467,1.96455,1.96461,68200000.0
2007-03-28 13:18:00,1.96463,1.9647,1.96461,1.96468,68200000.0
2007-03-28 13:19:00,1.96464,1.96464,1.96457,1.9646,36200000.0
2007-03-28 13:20:00,1.96465,1.96465,1.96436,1.96436,93000002.0
2007-03-28 13:21:00,1.96436,1.96436,1.96409,1.9641,34300000.0
2007-03-28 13:22:00,1.964,1.964,1.96383,1.96393,67000000.0
2007-03-28 13:23:00,1.964,1.96402,1.96375,1.96375,40899999.0
2007-03-28 13:24:00,1.96369,1.9637,1.96354,1.96354,33900000.0
2007-03-28 13:25:00,1.96362,1.96366,1.96353,1.96353,65599999.0
2007-03-28 13:26:00,1.96361,1.96375,1.96361,1.96367,91800001.0
2007-03-28 13:27:00,1.96358,1.96372,1.96358,1.96366,60100000.0
2007-03-28 13:28:00,1.9636,1.96365,1.96354,1.9636,70400001.0
2007-03-28 13:29:00,1.96363,1.96366,1.96356,1.96366,37700000.0
2007-03-28 13:30:00,1.9638,1.96382,1.96367,1.96367,61999999.0
2007-03-28 13:31:00,1.96368,1.96377,1.96367,1.96375,89499999.0
2007-03-28 13:32:00,1.9637,1.96379,1.9637,1.9637,34500000.0
2007-03-28 13:33:00,1.96373,1.96378,1.96362,1.96366,81699999.0
2007-03-28 13:34:00,1.96375,1.96381,1.96362,1.96372,61799999.0
2007-03-28 13:35:00,1.96374,1.96396,1.96369,1.96382,50000000.0
2007-03-28 13:36:00,1.96386,1.96386,1.96382,1.96386,74899999.0
2007-03-28 13:37:00,1.96384,1.96393,1.96383,1.96387,61100000.0
2007-03-28 13:38:00,1.96387,1.96399,1.96387,1.96399,17900000.0
2007-03-28 13:39:00,1.96388,1.96388,1.96387,1.96387,39100001.0
2007-03-28 13:40:00,1.96379,1.96386,1.96376,1.96383,79099999.0
2007-03-28 13:41:00,1.96383,1.96389,1.96378,1.9638,69950000.0
2007-03-28 13:42:00,1.96381,1.96381,1.96373,1.96376,12800000.0
2007-03-28 13:43:00,1.96399,1.96441,1.96399,1.96441,82800000.0
2007-03-28 13:44:00,1.96451,1.96462,1.96441,1.96446,66299999.0
2007-03-28 13:45:00,1.96457,1.96461,1.96451,1.96457,82299999.0
2007-03-28 13:46:00,1.9646,1.9646,1.96442,1.96452,61000000.0
2007-03-28 13:47:00,1.96433,1.96433,1.96431,1.96431,10500000.0
2007-03-28 13:48:00,1.96405,1.96421,1.96403,1.96409,49400000.0
2007-03-28 13:49:00,1.9641,1.9642,1.9641,1.9642,21800000.0
2007-03-28 13:50:00,1.96411,1.96416,1.96407,1.96407,47000001.0
2007-03-28 13:51:00,1.96414,1.96425,1.96411,1.9642,63600000.0
2007-03-28 13:52:00,1.96428,1.96433,1.96416,1.96418,149399999.0
2007-03-28 13:53:00,1.9641,1.96414,1.96397,1.96403,81700000.0
2007-03-28 13:54:00,1.96396,1.96403,1.96395,1.96401,74700000.0
2007-03-28 13:55:00,1.96404,1.96404,1.96386,1.96386,47599998.0
2007-03-28 13:56:00,1.96387,1.96387,1.96358,1.96358,79099999.0
2007-03-28 13:57:00,1.96358,1.96358,1.96347,1.96347,68700000.0
2007-03-28 13:58:00,1.96352,1.9636,1.96352,1.96357,107499999.0
2007-03-28 13:59:00,1.96349,1.96356,1.96345,1.96353,60300001.0
2007-03-28 14:00:00,1.96342,1.96366,1.96342,1.9636,55100001.0
2007-03-28 14:01:00,1.96356,1.96362,1.96345,1.96358,41600000.0
2007-03-28 14:02:00,1.96356,1.96356,1.9634,1.96355,73799999.0
2007-03-28 14:03:00,1.96346,1.96352,1.96339,1.96352,67900000.0
2007-03-28 14:04:00,1.96348,1.96355,1.96342,1.96355,65000001.0
2007-03-28 14:05:00,1.96361,1.96371,1.96356,1.96371,59600000.0
2007-03-28 14:06:00,1.96369,1.96373,1.96361,1.96373,65700000.0
2007-03-28 14:07:00,1.96378,1.96393,1.96378,1.96393,7300000.0
2007-03-28 14:08:00,1.96398,1.96399,1.96396,1.96397,29000000.0
2007-03-28 14:09:00,1.96396,1.96404,1.96396,1.96404,24000001.0
2007-03-28 14:10:00,1.96426,1.96435,1.96426,1.96428,57300000.0
2007-03-28 14:11:00,1.96423,1.96423,1.96411,1.96413,5300000.0
2007-03-28 14:12:00,1.96409,1.96413,1.96396,1.96413,44700000.0
2007-03-28 14:13:00,1.96405,1.96405,1.96392,1.96392,15000000.0
2007-03-28 14:14:00,1.96386,1.96418,1.9638,1.96418,44300000.0
2007-03-28 14:15:00,1.96414,1.96417,1.964,1.96409,80699999.0
2007-03-28 14:16:00,1.96407,1.96407,1.96388,1.96395,84099999.0
2007-03-28 14:17:00,1.96382,1.96387,1.96368,1.9637,113700000.0
2007-03-28 14:18:00,1.96378,1.96398,1.96378,1.96398,18800000.0
2007-03-28 14:19:00,1.96383,1.96383,1.96369,1.96375,37700000.0
2007-03-28 14:20:00,1.96377,1.96392,1.96377,1.96383,44700000.0
2007-03-28 14:21:00,1.96378,1.96384,1.96378,1.96384,60699998.0
2007-03-28 14:22:00,1.96387,1.96393,1.96381,1.96393,43999999.0
2007-03-28 14:23:00,1.96381,1.96382,1.9637,1.96382,62100000.0
2007-03-28 14:24:00,1.96374,1.96374,1.9637,1.96371,26000000.0
2007-03-28 14:25:00,1.96374,1.96389,1.96367,1.96372,43500000.0
2007-03-28 14:26:00,1.9636,1.9637,1.96351,1.96365,78300001.0
2007-03-28 14:27:00,1.96364,1.96379,1.96364,1.9637,52400000.0
2007-03-28 14:28:00,1.96367,1.96373,1.96352,1.9637,79599999.0
2007-03-28 14:29:00,1.96382,1.96382,1.96343,1.96343,40100000.0
2007-03-28 14:30:00,1.96343,1.96568,1.96343,1.96568,37100000.0
2007-03-28 14:31:00,1.96573,1.96621,1.96568,1.96595,64500000.0
2007-03-28 14:32:00,1.96572,1.96595,1.96542,1.96542,70300000.0
2007-03-28 14:33:00,1.96504,1.96521,1.96489,1.96497,88300000.0
2007-03-28 14:34:00,1.96502,1.96506,1.96482,1.96487,65500000.0
2007-03-28 14:35:00,1.96504,1.9651,1.96487,1.96506,68200000.0
2007-03-28 14:36:00,1.96489,1.96496,1.9647,1.96478,126200002.0
2007-03-28 14:37:00,1.9649,1.96504,1.96484,1.96495,55299999.0
2007-03-28 14:38:00,1.96517,1.96517,1.96481,1.96481,125200000.0
2007-03-28 14:39:00,1.9648,1.96502,1.96463,1.96501,80300001.0
2007-03-28 14:40:00,1.96504,1.96519,1.96504,1.9651,64599998.0
2007-03-28 14:41:00,1.96513,1.96513,1.96495,1.96495,53300000.0
2007-03-28 14:42:00,1.96502,1.96522,1.96502,1.96508,61200001.0
2007-03-28 14:43:00,1.96492,1.96507,1.96492,1.96502,74500000.0
2007-03-28 14:44:00,1.96502,1.96512,1.96502,1.96508,9200000.0
2007-03-28 14:45:00,1.96532,1.96554,1.96532,1.96546,63200000.0
2007-03-28 14:46:00,1.96549,1.96564,1.96549,1.96564,44900000.0
2007-03-28 14:47:00,1.96579,1.96619,1.96579,1.96617,39600001.0
2007-03-28 14:48:00,1.96645,1.96709,1.96645,1.96688,75000001.0
2007-03-28 14:49:00,1.96682,1.96682,1.96653,1.9667,33800000.0
2007-03-28 14:50:00,1.96662,1.96688,1.96659,1.96688,69999999.0
2007-03-28 14:51:00,1.96681,1.96687,1.96662,1.96662,39099999.0
2007-03-28 14:52:00,1.96648,1.96654,1.96632,1.96632,42600000.0
2007-03-28 14:53:00,1.96613,1.96644,1.96597,1.96644,43650000.0
2007-03-28 14:54:00,1.96646,1.96646,1.96618,1.96618,26400000.0
2007-03-28 14:55:00,1.96618,1.96623,1.96595,1.96623,61300000.0
2007-03-28 14:56:00,1.96612,1.96617,1.96596,1.96608,105000000.0
2007-03-28 14:57:00,1.96599,1.96599,1.96534,1.96539,47799999.0
2007-03-28 14:58:00,1.9654,1.96561,1.96531,1.96555,70900000.0
2007-03-28 14:59:00,1.9656,1.96581,1.96556,1.96581,64099999.0
2007-03-28 15:00:00,1.96596,1.96599,1.96586,1.96591,37600000.0
2007-03-28 15:01:00,1.96578,1.96578,1.9657,1.9657,42800001.0
2007-03-28 15:02:00,1.96569,1.96586,1.96569,1.9658,90800000.0
2007-03-28 15:03:00,1.96574,1.9658,1.96568,1.96577,80699999.0
2007-03-28 15:04:00,1.96582,1.96587,1.96573,1.9658,101000001.0
2007-03-28 15:05:00,1.96565,1.96606,1.9656,1.96606,71799999.0
2007-03-28 15:06:00,1.9662,1.96628,1.96598,1.96598,63299999.0
2007-03-28 15:07:00,1.9658,1.9658,1.96564,1.96567,69699998.0
2007-03-28 15:08:00,1.96571,1.96571,1.96559,1.96564,33400000.0
2007-03-28 15:09:00,1.96567,1.96567,1.96553,1.9656,34500000.0
2007-03-28 15:10:00,1.96562,1.96562,1.96547,1.96547,15800000.0
2007-03-28 15:11:00,1.96559,1.96564,1.96554,1.96563,104600001.0
2007-03-28 15:12:00,1.96567,1.9657,1.96567,1.9657,20300000.0
2007-03-28 15:13:00,1.96584,1.96592,1.96575,1.96583,28900000.0
2007-03-28 15:14:00,1.96581,1.96587,1.9657,1.96587,26800000.0
2007-03-28 15:15:00,1.96616,1.96616,1.96599,1.96599,126900001.0
2007-03-28 15:16:00,1.96607,1.96619,1.96598,1.96598,45400000.0
2007-03-28 15:17:00,1.96597,1.9661,1.96594,1.96594,51900000.0
2007-03-28 15:18:00,1.96597,1.96608,1.96597,1.96608,26499999.0
2007-03-28 15:19:00,1.96607,1.96607,1.96596,1.96601,49600001.0
2007-03-28 15:20:00,1.96593,1.96609,1.96593,1.96609,32800000.0
2007-03-28 15:21:00,1.96615,1.96628,1.96613,1.96613,39200000.0
2007-03-28 15:22:00,1.96622,1.9663,1.96622,1.9663,11800000.0
2007-03-28 15:23:00,1.96638,1.96654,1.96636,1.9665,59600000.0
2007-03-28 15:24:00,1.96647,1.96647,1.96637,1.96643,88100000.0
2007-03-28 15:25:00,1.96654,1.96665,1.96644,1.96658,172200002.0
2007-03-28 15:26:00,1.96666,1.96666,1.96654,1.96662,41700000.0
2007-03-28 15:27:00,1.96668,1.96684,1.96664,1.96682,17800000.0
2007-03-28 15:28:00,1.96684,1.96697,1.96679,1.96682,79999998.0
2007-03-28 15:29:00,1.96698,1.96752,1.96698,1.96752,110500000.0
2007-03-28 15:30:00,1.96766,1.9679,1.96762,1.96762,98499998.0
2007-03-28 15:31:00,1.96757,1.9676,1.96733,1.96747,80200001.0
2007-03-28 15:32:00,1.96748,1.96769,1.96746,1.96757,95900001.0
2007-03-28 15:33:00,1.96747,1.96747,1.96732,1.96732,60299998.0
2007-03-28 15:34:00,1.96713,1.96732,1.96705,1.96732,48700001.0
2007-03-28 15:35:00,1.96727,1.96727,1.96716,1.96716,8300000.0
2007-03-28 15:36:00,1.96711,1.96726,1.96711,1.96717,52099999.0
2007-03-28 15:37:00,1.9671,1.96725,1.9671,1.96713,51599999.0
2007-03-28 15:38:00,1.96727,1.96738,1.96712,1.96712,125199998.0
2007-03-28 15:39:00,1.9672,1.9673,1.9672,1.9672,51300000.0
2007-03-28 15:40:00,1.96707,1.96707,1.96696,1.96696,7000000.0
2007-03-28 15:41:00,1.96678,1.96678,1.96672,1.96672,4800000.0
2007-03-28 15:42:00,1.96665,1.96677,1.96663,1.96673,69300001.0
2007-03-28 15:43:00,1.96665,1.96687,1.96665,1.96685,81700000.0
2007-03-28 15:44:00,1.967,1.96702,1.96689,1.96702,113000002.0
2007-03-28 15:45:00,1.96717,1.96728,1.96717,1.96725,81050001.0
2007-03-28 15:46:00,1.96714,1.96714,1.96697,1.96703,57700000.0
2007-03-28 15:47:00,1.9671,1.96736,1.9671,1.96731,97700001.0
2007-03-28 15:48:00,1.96736,1.96743,1.96719,1.9673,51900000.0
2007-03-28 15:49:00,1.9673,1.96753,1.96724,1.96753,31100000.0
2007-03-28 15:50:00,1.96754,1.96754,1.96738,1.96748,53000000.0
2007-03-28 15:51:00,1.96741,1.96742,1.96721,1.96721,91400002.0
2007-03-28 15:52:00,1.96726,1.96732,1.96715,1.96715,71200000.0
2007-03-28 15:53:00,1.96713,1.96721,1.96693,1.96695,121900000.0
2007-03-28 15:54:00,1.96704,1.96704,1.96675,1.96675,11300000.0
2007-03-28 15:55:00,1.96654,1.96654,1.96619,1.96619,24800000.0
2007-03-28 15:56:00,1.9662,1.9663,1.96608,1.9663,71700000.0
2007-03-28 15:57:00,1.96628,1.96642,1.96617,1.96637,17900000.0
2007-03-28 15:58:00,1.96623,1.96641,1.96602,1.96602,80800000.0
2007-03-28 15:59:00,1.96587,1.96587,1.96534,1.96538,122699999.0
2007-03-28 16:00:00,1.9655,1.96585,1.9655,1.96585,96699998.0
2007-03-28 16:01:00,1.96568,1.96568,1.96567,1.96567,17600000.0
2007-03-28 16:02:00,1.96574,1.96603,1.96574,1.966,32300000.0
2007-03-28 16:03:00,1.96599,1.96629,1.96582,1.96629,46100000.0
2007-03-28 16:04:00,1.96633,1.96637,1.96624,1.96628,25800000.0
2007-03-28 16:05:00,1.96624,1.96645,1.96624,1.96629,68300000.0
2007-03-28 16:06:00,1.96635,1.96635,1.9663,1.96634,56100000.0
2007-03-28 16:07:00,1.96644,1.96661,1.96639,1.96655,78199999.0
2007-03-28 16:08:00,1.96647,1.96647,1.96633,1.96644,45500000.0
2007-03-28 16:09:00,1.96656,1.96686,1.96653,1.96653,70199999.0
2007-03-28 16:10:00,1.96654,1.96702,1.96654,1.96683,66800000.0
2007-03-28 16:11:00,1.96667,1.96677,1.96642,1.96642,55100000.0
2007-03-28 16:12:00,1.96648,1.9669,1.96641,1.9669,58199999.0
2007-03-28 16:13:00,1.96707,1.96721,1.96703,1.96703,81000000.0
2007-03-28 16:14:00,1.96699,1.96699,1.96661,1.96665,78600001.0
2007-03-28 16:15:00,1.96674,1.96678,1.96658,1.96673,65700000.0
2007-03-28 16:16:00,1.96693,1.96703,1.96687,1.96697,88899999.0
2007-03-28 16:17:00,1.96703,1.96711,1.96691,1.96711,52099999.0
2007-03-28 16:18:00,1.9671,1.9671,1.96696,1.96696,17200000.0
2007-03-28 16:19:00,1.96708,1.96708,1.96695,1.96703,54300000.0
2007-03-28 16:20:00,1.96706,1.96711,1.96703,1.96703,23900000.0
2007-03-28 16:21:00,1.96709,1.96709,1.96689,1.96689,48900000.0
2007-03-28 16:22:00,1.96697,1.96708,1.96688,1.9669,54900001.0
2007-03-28 16:23:00,1.96693,1.96693,1.96678,1.96693,45800001.0
2007-03-28 16:24:00,1.9669,1.9669,1.9667,1.9668,69599999.0
2007-03-28 16:25:00,1.9669,1.96694,1.96679,1.96688,112099999.0
2007-03-28 16:26:00,1.96692,1.96694,1.96675,1.96678,59400001.0
2007-03-28 16:27:00,1.96677,1.96677,1.96663,1.96663,25300000.0
2007-03-28 16:28:00,1.96653,1.96653,1.96642,1.96642,64999999.0
2007-03-28 16:29:00,1.96652,1.96668,1.96646,1.96666,65500000.0
2007-03-28 16:30:00,1.96639,1.96656,1.96613,1.9662,119199999.0
2007-03-28 16:31:00,1.96622,1.96638,1.96605,1.96628,107600000.0
2007-03-28 16:32:00,1.96632,1.96681,1.96618,1.9662,94600000.0
2007-03-28 16:33:00,1.96613,1.96656,1.96606,1.96656,49350001.0
2007-03-28 16:34:00,1.96648,1.96767,1.96648,1.96756,27100000.0
2007-03-28 16:35:00,1.96732,1.96769,1.96727,1.96727,53000000.0
2007-03-28 16:36:00,1.96712,1.96712,1.9668,1.96697,28000000.0
2007-03-28 16:37:00,1.96706,1.96709,1.96668,1.96668,84299999.0
2007-03-28 16:38:00,1.96653,1.96679,1.96649,1.96663,89899998.0
2007-03-28 16:39:00,1.96667,1.96669,1.9664,1.9664,44699999.0
2007-03-28 16:40:00,1.96654,1.96657,1.9663,1.96645,115900002.0
2007-03-28 16:41:00,1.96636,1.96636,1.96601,1.96601,20800000.0
2007-03-28 16:42:00,1.96596,1.96615,1.96593,1.96613,67199998.0
2007-03-28 16:43:00,1.9663,1.96641,1.96618,1.96633,76399999.0
2007-03-28 16:44:00,1.96635,1.96643,1.96629,1.96637,28100000.0
2007-03-28 16:45:00,1.96624,1.96625,1.96616,1.96617,72300000.0
2007-03-28 16:46:00,1.9662,1.96661,1.96612,1.96661,15100000.0
2007-03-28 16:47:00,1.96681,1.96687,1.96672,1.96685,67600000.0
2007-03-28 16:48:00,1.96681,1.96702,1.96651,1.96651,45500000.0
2007-03-28 16:49:00,1.96632,1.9666,1.96625,1.96626,113499998.0
2007-03-28 16:50:00,1.96601,1.96601,1.96584,1.96584,12000000.0
2007-03-28 16:51:00,1.9657,1.96573,1.96555,1.96573,42700000.0
2007-03-28 16:52:00,1.96587,1.96603,1.96587,1.96603,15500000.0
2007-03-28 16:53:00,1.96616,1.96622,1.9661,1.9661,65300000.0
2007-03-28 16:54:00,1.96616,1.96633,1.96609,1.96609,56600000.0
2007-03-28 16:55:00,1.96595,1.96595,1.96554,1.96554,47100000.0
2007-03-28 16:56:00,1.96527,1.96578,1.96525,1.96578,40000000.0
2007-03-28 16:57:00,1.96566,1.96566,1.9652,1.96532,28400000.0
2007-03-28 16:58:00,1.96513,1.96535,1.9651,1.96525,51700001.0
2007-03-28 16:59:00,1.96515,1.96535,1.96515,1.96521,70999999.0
2007-03-28 17:00:00,1.96522,1.96544,1.96522,1.96541,32100000.0
2007-03-28 17:01:00,1.96516,1.9653,1.96502,1.96528,43900000.0
2007-03-28 17:02:00,1.9654,1.9654,1.96508,1.96512,86899999.0
2007-03-28 17:03:00,1.96516,1.96516,1.96483,1.96483,26200000.0
2007-03-28 17:04:00,1.96472,1.96474,1.96459,1.96467,25200000.0
2007-03-28 17:05:00,1.96477,1.96477,1.9647,1.96473,82400001.0
2007-03-28 17:06:00,1.96483,1.96501,1.96483,1.96486,29900000.0
2007-03-28 17:07:00,1.96462,1.96527,1.96462,1.96527,107300000.0
2007-03-28 17:08:00,1.96541,1.96553,1.96541,1.9655,109199996.0
2007-03-28 17:09:00,1.9653,1.9653,1.96523,1.96523,10900000.0
2007-03-28 17:10:00,1.96505,1.9652,1.96482,1.96493,169599997.0
2007-03-28 17:11:00,1.96496,1.9651,1.96492,1.96492,64300000.0
2007-03-28 17:12:00,1.965,1.96501,1.96485,1.96485,43499999.0
2007-03-28 17:13:00,1.9649,1.96497,1.96484,1.96484,40499999.0
2007-03-28 17:14:00,1.96466,1.96466,1.9643,1.9644,108499998.0
2007-03-28 17:15:00,1.96438,1.9644,1.96422,1.96435,59500000.0
2007-03-28 17:16:00,1.96461,1.96474,1.96459,1.96473,54200001.0
2007-03-28 17:17:00,1.96487,1.96499,1.9646,1.9646,65200000.0
2007-03-28 17:18:00,1.96457,1.96483,1.96457,1.96483,29700000.0
2007-03-28 17:19:00,1.96487,1.96492,1.96481,1.96485,33600000.0
2007-03-28 17:20:00,1.96485,1.96486,1.96363,1.96374,119599999.0
2007-03-28 17:21:00,1.9637,1.96419,1.96369,1.96418,67600000.0
2007-03-28 17:22:00,1.96388,1.96448,1.96388,1.96448,31900000.0
2007-03-28 17:23:00,1.96451,1.96459,1.96433,1.96433,98500001.0
2007-03-28 17:24:00,1.96415,1.96415,1.9641,1.9641,31000000.0
2007-03-28 17:25:00,1.96391,1.96391,1.96363,1.96363,41200000.0
2007-03-28 17:26:00,1.96366,1.96378,1.96352,1.96359,47700000.0
2007-03-28 17:27:00,1.96376,1.96406,1.96376,1.96398,54800000.0
2007-03-28 17:28:00,1.96389,1.96417,1.96389,1.96408,88600000.0
2007-03-28 17:29:00,1.9641,1.96412,1.96396,1.96396,22500000.0
2007-03-28 17:30:00,1.96365,1.96365,1.96279,1.96293,62700000.0
2007-03-28 17:31:00,1.96303,1.9635,1.96299,1.96338,92600000.0
2007-03-28 17:32:00,1.96347,1.96355,1.9633,1.96337,73700001.0
2007-03-28 17:33:00,1.96325,1.96325,1.96296,1.96316,102399998.0
2007-03-28 17:34:00,1.96307,1.96323,1.96302,1.96323,61300000.0
2007-03-28 17:35:00,1.96327,1.96327,1.96313,1.96318,72100001.0
2007-03-28 17:36:00,1.96312,1.96316,1.9627,1.96273,30500000.0
2007-03-28 17:37:00,1.96277,1.96291,1.96266,1.96273,72500000.0
2007-03-28 17:38:00,1.9628,1.96287,1.9628,1.96287,41800001.0
2007-03-28 17:39:00,1.9629,1.96298,1.9629,1.96292,46100001.0
2007-03-28 17:40:00,1.96296,1.96305,1.9628,1.96285,56500002.0
2007-03-28 17:41:00,1.96293,1.96297,1.96288,1.96288,34600000.0
2007-03-28 17:42:00,1.96282,1.96303,1.96282,1.96301,87300000.0
2007-03-28 17:43:00,1.96305,1.96305,1.9629,1.96291,49100001.0
2007-03-28 17:44:00,1.96303,1.96329,1.96303,1.96312,107700001.0
2007-03-28 17:45:00,1.9631,1.96315,1.96303,1.96303,56200000.0
2007-03-28 17:46:00,1.96302,1.96308,1.96291,1.96303,42900000.0
2007-03-28 17:47:00,1.96298,1.96298,1.96292,1.96292,47200001.0
2007-03-28 17:48:00,1.96288,1.96297,1.96272,1.96272,125800000.0
2007-03-28 17:49:00,1.96277,1.96294,1.96274,1.96292,59500000.0
2007-03-28 17:50:00,1.96288,1.96288,1.96277,1.96277,7000000.0
2007-03-28 17:51:00,1.96264,1.96271,1.96256,1.96269,87900000.0
2007-03-28 17:52:00,1.96276,1.96276,1.96251,1.9626,91699997.0
2007-03-28 17:53:00,1.96262,1.96266,1.96211,1.96211,78800002.0
2007-03-28 17:54:00,1.9619,1.96202,1.96177,1.96177,72600001.0
2007-03-28 17:55:00,1.96197,1.96213,1.96175,1.96175,64400002.0
2007-03-28 17:56:00,1.96168,1.96168,1.96146,1.96161,62999999.0
2007-03-28 17:57:00,1.96151,1.96157,1.9613,1.9613,58800002.0
2007-03-28 17:58:00,1.96138,1.9614,1.96115,1.96115,57500000.0
2007-03-28 17:59:00,1.96101,1.96101,1.96071,1.9608,69700002.0
2007-03-28 18:00:00,1.96088,1.96129,1.9608,1.96125,82100001.0
2007-03-28 18:01:00,1.96131,1.96147,1.96131,1.96133,30800000.0
2007-03-28 18:02:00,1.96137,1.96146,1.96127,1.96127,76000001.0
2007-03-28 18:03:00,1.96157,1.96163,1.96157,1.96163,41500002.0
2007-03-28 18:04:00,1.96171,1.9618,1.96161,1.96172,35800000.0
2007-03-28 18:05:00,1.96174,1.96194,1.96168,1.96191,97099999.0
2007-03-28 18:06:00,1.96183,1.96197,1.96183,1.96192,101500001.0
2007-03-28 18:07:00,1.96199,1.96199,1.96193,1.96193,14800000.0
2007-03-28 18:08:00,1.96205,1.9622,1.96205,1.9622,11000000.0
2007-03-28 18:09:00,1.96215,1.96215,1.96209,1.96209,29400001.0
2007-03-28 18:10:00,1.96213,1.96213,1.96203,1.96213,34700001.0
2007-03-28 18:11:00,1.96216,1.96223,1.96206,1.96206,79400000.0
2007-03-28 18:12:00,1.96211,1.96214,1.96211,1.96214,19600000.0
2007-03-28 18:13:00,1.96222,1.96249,1.96222,1.96232,85300000.0
2007-03-28 18:14:00,1.96237,1.96243,1.96237,1.96243,21700000.0
2007-03-28 18:15:00,1.9624,1.96247,1.9623,1.96233,75899999.0
2007-03-28 18:16:00,1.96241,1.96241,1.96232,1.96233,107200001.0
2007-03-28 18:17:00,1.9624,1.9624,1.96227,1.96227,20700000.0
2007-03-28 18:18:00,1.96243,1.96257,1.96243,1.96257,62800002.0
2007-03-28 18:19:00,1.96246,1.96261,1.96246,1.96257,50300001.0
2007-03-28 18:20:00,1.96268,1.96286,1.96268,1.9628,49700000.0
2007-03-28 18:21:00,1.96295,1.9632,1.96295,1.9632,31300000.0
2007-03-28 18:22:00,1.96353,1.96356,1.96344,1.96356,60300000.0
2007-03-28 18:23:00,1.96357,1.96368,1.96351,1.96351,70200001.0
2007-03-28 18:24:00,1.96352,1.96362,1.9634,1.96348,103000000.0
2007-03-28 18:25:00,1.96345,1.96356,1.96345,1.96356,77300000.0
2007-03-28 18:26:00,1.96367,1.96367,1.96351,1.96351,41899999.0
2007-03-28 18:27:00,1.96354,1.96354,1.96351,1.96351,36599998.0
2007-03-28 18:28:00,1.96364,1.9637,1.96332,1.96332,85000001.0
2007-03-28 18:29:00,1.96345,1.96366,1.96345,1.96363,30100000.0
2007-03-28 18:30:00,1.96355,1.96363,1.96339,1.96349,55400000.0
2007-03-28 18:31:00,1.96343,1.96343,1.96328,1.96331,77200001.0
2007-03-28 18:32:00,1.96334,1.96355,1.96334,1.96355,53700001.0
2007-03-28 18:33:00,1.96348,1.96348,1.96316,1.96316,42000000.0
2007-03-28 18:34:00,1.96307,1.96326,1.96307,1.96326,46400000.0
2007-03-28 18:35:00,1.96329,1.96329,1.96305,1.96305,35800000.0
2007-03-28 18:36:00,1.96298,1.9632,1.9629,1.9632,40200000.0
2007-03-28 18:37:00,1.96316,1.96323,1.96308,1.96315,66100000.0
2007-03-28 18:38:00,1.96316,1.96328,1.96316,1.96328,49500000.0
2007-03-28 18:39:00,1.9632,1.9632,1.96318,1.96318,15900000.0
2007-03-28 18:40:00,1.96303,1.9633,1.96303,1.9633,49500000.0
2007-03-28 18:41:00,1.96328,1.96336,1.96325,1.96336,41900000.0
2007-03-28 18:42:00,1.96347,1.9635,1.96329,1.96336,95400001.0
2007-03-28 18:43:00,1.9634,1.96351,1.96336,1.96351,19200000.0
2007-03-28 18:44:00,1.96348,1.96348,1.96331,1.96337,62700001.0
2007-03-28 18:45:00,1.96325,1.96334,1.96322,1.96325,75900000.0
2007-03-28 18:46:00,1.96316,1.96329,1.96316,1.96327,81000000.0
2007-03-28 18:47:00,1.96317,1.96317,1.9631,1.96317,33500000.0
2007-03-28 18:48:00,1.96314,1.96314,1.96283,1.96283,59099998.0
2007-03-28 18:49:00,1.96297,1.96304,1.96288,1.9629,40500000.0
2007-03-28 18:50:00,1.9628,1.96291,1.9628,1.96288,53899999.0
2007-03-28 18:51:00,1.96258,1.96289,1.96258,1.96276,83400001.0
2007-03-28 18:52:00,1.96264,1.96264,1.96249,1.96249,17000000.0
2007-03-28 18:53:00,1.96223,1.96258,1.96223,1.96258,27500000.0
2007-03-28 18:54:00,1.96257,1.96279,1.96243,1.96271,44800001.0
2007-03-28 18:55:00,1.96272,1.96278,1.96272,1.96278,24100000.0
2007-03-28 18:56:00,1.96268,1.96268,1.96244,1.96252,33600000.0
2007-03-28 18:57:00,1.96249,1.96261,1.96234,1.96261,75300001.0
2007-03-28 18:58:00,1.96252,1.96252,1.96244,1.96244,37600000.0
2007-03-28 18:59:00,1.96248,1.9626,1.96246,1.9625,112299999.0
2007-03-28 19:00:00,1.96254,1.96256,1.96254,1.96256,11300000.0
2007-03-28 19:01:00,1.96251,1.96264,1.96251,1.96264,14900000.0
2007-03-28 19:02:00,1.96258,1.96262,1.96255,1.96255,46000000.0
2007-03-28 19:03:00,1.96262,1.96262,1.96252,1.96252,46999999.0
2007-03-28 19:04:00,1.96259,1.96259,1.96256,1.96256,32300000.0
2007-03-28 19:05:00,1.96268,1.9627,1.96259,1.9627,20600000.0
2007-03-28 19:06:00,1.96279,1.96294,1.96279,1.96294,80200002.0
2007-03-28 19:07:00,1.96301,1.96306,1.96301,1.96306,12000000.0
2007-03-28 19:08:00,1.96312,1.96321,1.96312,1.96317,71700002.0
2007-03-28 19:09:00,1.9632,1.96328,1.9632,1.96322,59700002.0
2007-03-28 19:10:00,1.9632,1.96325,1.9632,1.96325,29700000.0
2007-03-28 19:11:00,1.96313,1.96315,1.96302,1.96302,42900001.0
2007-03-28 19:12:00,1.96305,1.96315,1.96305,1.96315,28700000.0
2007-03-28 19:13:00,1.96317,1.96319,1.96312,1.96312,41100000.0
2007-03-28 19:14:00,1.96305,1.96305,1.96301,1.96303,34200000.0
2007-03-28 19:15:00,1.96302,1.96311,1.96295,1.96306,54399999.0
2007-03-28 19:16:00,1.963,1.96303,1.96292,1.96303,38100001.0
2007-03-28 19:17:00,1.96299,1.96315,1.96296,1.96309,53000000.0
2007-03-28 19:18:00,1.96315,1.9633,1.96315,1.96326,47300001.0
2007-03-28 19:19:00,1.96317,1.96318,1.96311,1.96318,31700000.0
2007-03-28 19:20:00,1.9632,1.96327,1.96317,1.9632,63200000.0
2007-03-28 19:21:00,1.96313,1.96323,1.96313,1.96316,26600000.0
2007-03-28 19:22:00,1.96315,1.96315,1.96304,1.96312,48500001.0
2007-03-28 19:23:00,1.96323,1.96326,1.96316,1.96326,63200000.0
2007-03-28 19:24:00,1.96317,1.96317,1.96305,1.96305,48599998.0
2007-03-28 19:25:00,1.96309,1.96314,1.96298,1.96314,60899999.0
2007-03-28 19:26:00,1.96299,1.96301,1.96299,1.96301,36499998.0
2007-03-28 19:27:00,1.96292,1.96311,1.9629,1.96306,91400000.0
2007-03-28 19:28:00,1.96297,1.96299,1.96286,1.96299,41800000.0
2007-03-28 19:29:00,1.96298,1.96308,1.96296,1.96305,15200000.0
2007-03-28 19:30:00,1.96312,1.96312,1.96303,1.96308,23300000.0
2007-03-28 19:31:00,1.96312,1.96319,1.96311,1.96314,37100000.0
2007-03-28 19:32:00,1.96323,1.96329,1.96315,1.96325,36600000.0
2007-03-28 19:33:00,1.96318,1.96318,1.96318,1.96318,26700001.0
2007-03-28 19:34:00,1.9632,1.9633,1.96316,1.96319,56199998.0
2007-03-28 19:35:00,1.96312,1.96319,1.96307,1.96311,130500002.0
2007-03-28 19:36:00,1.9631,1.96318,1.96303,1.96303,45400000.0
2007-03-28 19:37:00,1.96313,1.96313,1.9631,1.9631,94899999.0
2007-03-28 19:38:00,1.96309,1.9636,1.96309,1.9636,61900000.0
2007-03-28 19:39:00,1.96356,1.96363,1.96356,1.96363,61999999.0
2007-03-28 19:40:00,1.96365,1.96365,1.9636,1.9636,9200000.0
2007-03-28 19:41:00,1.96363,1.96363,1.96351,1.96351,43899999.0
2007-03-28 19:42:00,1.96351,1.9636,1.96351,1.96355,35300000.0
2007-03-28 19:43:00,1.9636,1.96364,1.96351,1.96364,52100000.0
2007-03-28 19:44:00,1.96361,1.96361,1.9635,1.9635,17200000.0
2007-03-28 19:45:00,1.96347,1.96357,1.96347,1.96353,23500000.0
2007-03-28 19:46:00,1.96363,1.96374,1.96363,1.96364,11600000.0
2007-03-28 19:47:00,1.96363,1.96363,1.96357,1.96357,26600000.0
2007-03-28 19:48:00,1.96358,1.96363,1.96353,1.96353,25300000.0
2007-03-28 19:49:00,1.96352,1.96352,1.96337,1.96344,51400000.0
2007-03-28 19:50:00,1.96336,1.96343,1.96327,1.96339,98100000.0
2007-03-28 19:51:00,1.96348,1.96352,1.96334,1.96334,45699999.0
2007-03-28 19:52:00,1.96328,1.96336,1.96324,1.9633,106200001.0
2007-03-28 19:53:00,1.96335,1.96335,1.96325,1.96325,29900000.0
2007-03-28 19:54:00,1.96318,1.9632,1.96318,1.9632,41399999.0
2007-03-28 19:55:00,1.96319,1.96349,1.96315,1.96349,92799998.0
2007-03-28 19:56:00,1.96354,1.96356,1.96351,1.96351,16600000.0
2007-03-28 19:57:00,1.96348,1.96352,1.96346,1.96346,27100000.0
2007-03-28 19:58:00,1.96343,1.96356,1.96342,1.96356,27900000.0
2007-03-28 19:59:00,1.96348,1.9635,1.96342,1.9635,32600000.0
2007-03-28 20:00:00,1.96347,1.96351,1.96347,1.96348,60000001.0
2007-03-28 20:01:00,1.96345,1.96345,1.9632,1.9633,49200000.0
2007-03-28 20:02:00,1.9632,1.96333,1.9632,1.96329,90099999.0
2007-03-28 20:03:00,1.96327,1.96333,1.96319,1.96333,31700000.0
2007-03-28 20:04:00,1.96335,1.96335,1.96322,1.96323,12200000.0
2007-03-28 20:05:00,1.96328,1.96335,1.96321,1.96321,43199999.0
2007-03-28 20:06:00,1.96327,1.96332,1.96327,1.96327,67300000.0
2007-03-28 20:07:00,1.96319,1.96319,1.96318,1.96318,15800000.0
2007-03-28 20:08:00,1.96307,1.9633,1.96307,1.9633,24699999.0
2007-03-28 20:09:00,1.96335,1.96335,1.96327,1.96327,46800002.0
2007-03-28 20:10:00,1.96337,1.9634,1.96326,1.96326,57900000.0
2007-03-28 20:11:00,1.96326,1.96333,1.96326,1.96333,13900000.0
2007-03-28 20:12:00,1.96331,1.96331,1.9632,1.9632,10900000.0
2007-03-28 20:13:00,1.96324,1.96334,1.96324,1.96334,38899998.0
2007-03-28 20:14:00,1.96335,1.96335,1.96332,1.96332,9600000.0
2007-03-28 20:15:00,1.96323,1.96323,1.96301,1.96301,12800000.0
2007-03-28 20:16:00,1.96299,1.96307,1.96296,1.96307,46300000.0
2007-03-28 20:17:00,1.96303,1.96303,1.9629,1.96295,78400000.0
2007-03-28 20:18:00,1.96276,1.96288,1.96265,1.96265,40500001.0
2007-03-28 20:19:00,1.96255,1.96259,1.96244,1.96257,36100000.0
2007-03-28 20:20:00,1.96267,1.96267,1.9626,1.9626,24300000.0
2007-03-28 20:21:00,1.9627,1.96279,1.96268,1.96274,58000000.0
2007-03-28 20:22:00,1.96265,1.96281,1.96265,1.96272,62099999.0
2007-03-28 20:23:00,1.96277,1.96281,1.96273,1.96281,45700001.0
2007-03-28 20:24:00,1.96259,1.96271,1.9625,1.9625,93499999.0
2007-03-28 20:25:00,1.96245,1.96245,1.96225,1.96225,9100000.0
2007-03-28 20:26:00,1.96208,1.96209,1.96202,1.96202,14800000.0
2007-03-28 20:27:00,1.96205,1.96205,1.962,1.962,10300000.0
2007-03-28 20:28:00,1.96203,1.96212,1.96191,1.96212,100599998.0
2007-03-28 20:29:00,1.96206,1.96207,1.96198,1.96206,57600000.0
2007-03-28 20:30:00,1.96207,1.9622,1.96207,1.9622,15500000.0
2007-03-28 20:31:00,1.96225,1.96225,1.96225,1.96225,7800000.0
2007-03-28 20:32:00,1.96208,1.96212,1.96208,1.96212,5200000.0
2007-03-28 20:33:00,1.96203,1.96214,1.96196,1.96214,97999999.0
2007-03-28 20:34:00,1.96218,1.96222,1.96218,1.96222,14800000.0
2007-03-28 20:35:00,1.96211,1.96211,1.9617,1.96175,57100000.0
2007-03-28 20:36:00,1.96169,1.96172,1.96141,1.96147,32600000.0
2007-03-28 20:37:00,1.96162,1.96193,1.96162,1.96185,68100001.0
2007-03-28 20:38:00,1.96188,1.96197,1.96185,1.96192,49300000.0
2007-03-28 20:39:00,1.96202,1.96202,1.96183,1.96198,114599999.0
2007-03-28 20:40:00,1.96207,1.96207,1.96177,1.96177,31200000.0
2007-03-28 20:41:00,1.96178,1.96178,1.96175,1.96175,43700000.0
2007-03-28 20:42:00,1.96194,1.96205,1.96188,1.9619,46700000.0
2007-03-28 20:43:00,1.96185,1.96185,1.96185,1.96185,19500000.0
2007-03-28 20:44:00,1.96182,1.96188,1.96176,1.96176,63100000.0
2007-03-28 20:45:00,1.96179,1.96195,1.96179,1.96195,22000000.0
2007-03-28 20:46:00,1.96197,1.96203,1.96194,1.96194,28200000.0
2007-03-28 20:47:00,1.96188,1.96191,1.96181,1.96181,35700000.0
2007-03-28 20:48:00,1.96179,1.96193,1.96179,1.96193,27900000.0
2007-03-28 20:49:00,1.9619,1.9619,1.96175,1.96175,16700000.0
2007-03-28 20:50:00,1.96171,1.96178,1.96168,1.96173,80400000.0
2007-03-28 20:51:00,1.96177,1.96177,1.96142,1.96163,84100000.0
2007-03-28 20:52:00,1.9617,1.96175,1.9617,1.96175,23800000.0
2007-03-28 20:53:00,1.96182,1.9619,1.96177,1.96178,55500000.0
2007-03-28 20:54:00,1.9617,1.9617,1.9617,1.9617,8900000.0
2007-03-28 20:55:00,1.9617,1.9617,1.9617,1.9617,2400000.0
2007-03-28 20:56:00,1.96171,1.96171,1.96155,1.9616,113699999.0
2007-03-28 20:57:00,1.96147,1.9616,1.96142,1.9616,77800001.0
2007-03-28 20:58:00,1.96165,1.96172,1.96163,1.96163,27900000.0
2007-03-28 20:59:00,1.96163,1.9618,1.96163,1.9618,73600000.0
2007-03-28 21:00:00,1.96172,1.96172,1.96162,1.96168,99600002.0
2007-03-28 21:01:00,1.96174,1.96183,1.96174,1.96183,36000000.0
2007-03-28 21:02:00,1.96183,1.96183,1.96172,1.96172,13200000.0
2007-03-28 21:03:00,1.96172,1.96182,1.96166,1.96172,79199999.0
2007-03-28 21:04:00,1.96167,1.96168,1.96162,1.96162,42400001.0
2007-03-28 21:05:00,1.96165,1.96165,1.96165,1.96165,5200000.0
2007-03-28 21:06:00,1.96161,1.96161,1.96145,1.9615,53100000.0
2007-03-28 21:07:00,1.96154,1.96154,1.96142,1.96142,14500000.0
2007-03-28 21:08:00,1.96134,1.96145,1.96134,1.9614,27400000.0
2007-03-28 21:09:00,1.96138,1.96138,1.96132,1.96132,11100000.0
2007-03-28 21:10:00,1.96143,1.96143,1.96134,1.9614,30400000.0
2007-03-28 21:11:00,1.96139,1.96159,1.96139,1.96147,47300001.0
2007-03-28 21:12:00,1.96145,1.96145,1.96124,1.9613,82600001.0
2007-03-28 21:13:00,1.96124,1.9614,1.96124,1.96132,48400000.0
2007-03-28 21:14:00,1.96133,1.96148,1.96124,1.96148,53599999.0
2007-03-28 21:15:00,1.96147,1.96159,1.96143,1.96159,105499999.0
2007-03-28 21:16:00,1.96145,1.9616,1.96143,1.9616,100799998.0
2007-03-28 21:17:00,1.9615,1.9615,1.9615,1.9615,2000000.0
2007-03-28 21:18:00,1.96153,1.96153,1.96138,1.96147,34400000.0
2007-03-28 21:19:00,1.96146,1.96158,1.96146,1.96152,27800000.0
2007-03-28 21:20:00,1.96155,1.96162,1.96149,1.96162,79400001.0
2007-03-28 21:21:00,1.96163,1.96163,1.9615,1.96159,91100000.0
2007-03-28 21:22:00,1.9617,1.96193,1.96169,1.96169,45100000.0
2007-03-28 21:23:00,1.96168,1.96198,1.96168,1.96198,76900001.0
2007-03-28 21:24:00,1.96208,1.96216,1.96208,1.96212,51700000.0
2007-03-28 21:25:00,1.96204,1.96204,1.96186,1.96196,69100000.0
2007-03-28 21:26:00,1.96205,1.96219,1.96205,1.96208,33400000.0
2007-03-28 21:27:00,1.9621,1.96229,1.96206,1.96219,78999999.0
2007-03-28 21:28:00,1.96202,1.96202,1.96157,1.96157,123500002.0
2007-03-28 21:29:00,1.96148,1.96148,1.96126,1.96134,56400000.0
2007-03-28 21:30:00,1.96141,1.96144,1.96128,1.9613,89999999.0
2007-03-28 21:31:00,1.96133,1.96133,1.96118,1.96118,36799999.0
2007-03-28 21:32:00,1.96121,1.96137,1.96121,1.9613,66900000.0
2007-03-28 21:33:00,1.96123,1.96152,1.96123,1.96152,21500000.0
2007-03-28 21:34:00,1.9615,1.96155,1.96147,1.96155,55300001.0
2007-03-28 21:35:00,1.96162,1.96168,1.96162,1.96168,11200000.0
2007-03-28 21:36:00,1.96168,1.96178,1.96168,1.96178,39199999.0
2007-03-28 21:37:00,1.96175,1.96175,1.96175,1.96175,400000.0
2007-03-28 21:38:00,1.96161,1.96165,1.96157,1.96165,30800000.0
2007-03-28 21:39:00,1.96165,1.96165,1.96165,1.96165,13900000.0
2007-03-28 21:40:00,1.96164,1.96171,1.96164,1.96171,18700000.0
2007-03-28 21:41:00,1.96175,1.96175,1.96175,1.96175,8700000.0
2007-03-28 21:42:00,1.96172,1.96182,1.96172,1.96182,47899999.0
2007-03-28 21:43:00,1.96173,1.96198,1.96173,1.96198,46500000.0
2007-03-28 21:44:00,1.96198,1.9621,1.96197,1.96199,42300000.0
2007-03-28 21:45:00,1.96185,1.96187,1.96172,1.96181,55699999.0
2007-03-28 21:46:00,1.96182,1.96189,1.96167,1.96167,76900001.0
2007-03-28 21:47:00,1.96174,1.96182,1.96164,1.96174,19800000.0
2007-03-28 21:48:00,1.9617,1.96191,1.96169,1.96191,72799998.0
2007-03-28 21:49:00,1.96202,1.96207,1.96183,1.96183,40400000.0
2007-03-28 21:50:00,1.96157,1.96187,1.96157,1.96183,37516994.0
2007-03-28 21:51:00,1.96175,1.96175,1.96148,1.96148,21100000.0
2007-03-28 21:52:00,1.96143,1.96152,1.96137,1.96137,139300003.0
2007-03-28 21:53:00,1.96142,1.96142,1.96129,1.96137,55300001.0
2007-03-28 21:54:00,1.96132,1.96141,1.96127,1.9613,134699999.0
2007-03-28 21:55:00,1.96135,1.96138,1.96133,1.96137,57300000.0
2007-03-28 21:56:00,1.96127,1.96127,1.96123,1.96127,33300000.0
2007-03-28 21:57:00,1.9613,1.9613,1.96124,1.96126,40800000.0
2007-03-28 21:58:00,1.96135,1.96135,1.96132,1.96132,32699999.0
2007-03-28 21:59:00,1.96133,1.96138,1.96133,1.96138,78899998.0
2007-03-28 22:00:00,1.96137,1.96147,1.96137,1.96147,45000002.0
2007-03-28 22:01:00,1.96147,1.96158,1.96147,1.96158,31599999.0
2007-03-28 22:02:00,1.96152,1.96152,1.96132,1.96132,48899999.0
2007-03-28 22:03:00,1.9614,1.96149,1.96134,1.96134,50800000.0
2007-03-28 22:04:00,1.96139,1.96145,1.96135,1.96135,63900001.0
2007-03-28 22:05:00,1.96128,1.96136,1.96124,1.96136,43700000.0
2007-03-28 22:06:00,1.96138,1.96141,1.96133,1.96133,23200000.0
2007-03-28 22:07:00,1.96139,1.96146,1.96137,1.96138,63400000.0
2007-03-28 22:08:00,1.96125,1.96135,1.96125,1.96135,7200000.0
2007-03-28 22:09:00,1.96135,1.96135,1.9613,1.9613,20000000.0
2007-03-28 22:10:00,1.96123,1.96123,1.96104,1.96104,34500000.0
2007-03-28 22:11:00,1.96134,1.96142,1.96133,1.96133,20200000.0
2007-03-28 22:12:00,1.96135,1.96135,1.96135,1.96135,2400000.0
2007-03-28 22:13:00,1.96133,1.96142,1.96132,1.96134,77799999.0
2007-03-28 22:14:00,1.96138,1.96138,1.96138,1.96138,3700000.0
2007-03-28 22:15:00,1.96132,1.96142,1.96132,1.96133,47300001.0
2007-03-28 22:16:00,1.96132,1.96143,1.96132,1.96143,41400000.0
2007-03-28 22:17:00,1.9613,1.96139,1.96117,1.96139,48499999.0
2007-03-28 22:18:00,1.96142,1.96142,1.96132,1.96138,49100000.0
2007-03-28 22:19:00,1.96145,1.96145,1.96145,1.96145,25400000.0
2007-03-28 22:20:00,1.96135,1.96137,1.96135,1.96137,3200000.0
2007-03-28 22:21:00,1.96137,1.96137,1.9612,1.96133,46200000.0
2007-03-28 22:22:00,1.96137,1.96137,1.96125,1.96125,33500000.0
2007-03-28 22:23:00,1.96128,1.96138,1.96128,1.96133,52700002.0
2007-03-28 22:24:00,1.96135,1.9614,1.96135,1.9614,50399998.0
2007-03-28 22:25:00,1.96145,1.96145,1.96145,1.96145,2400000.0
2007-03-28 22:26:00,1.9614,1.9614,1.9614,1.9614,27499999.0
2007-03-28 22:27:00,1.96145,1.96145,1.96145,1.96145,6200000.0
2007-03-28 22:28:00,1.96142,1.9615,1.96138,1.96142,35100000.0
2007-03-28 22:29:00,1.96142,1.96142,1.96132,1.96132,14700000.0
2007-03-28 22:30:00,1.9613,1.96135,1.96127,1.96127,63600000.0
2007-03-28 22:31:00,1.96132,1.9614,1.96131,1.96131,36199999.0
2007-03-28 22:32:00,1.96144,1.96146,1.96144,1.96146,33500000.0
2007-03-28 22:33:00,1.96146,1.96146,1.96144,1.96144,7700000.0
2007-03-28 22:34:00,1.9614,1.96145,1.9614,1.96145,17000000.0
2007-03-28 22:35:00,1.96138,1.96138,1.96138,1.96138,5200000.0
2007-03-28 22:36:00,1.96116,1.96134,1.9611,1.96133,68100000.0
2007-03-28 22:37:00,1.96138,1.96138,1.96138,1.96138,5300000.0
2007-03-28 22:38:00,1.96145,1.96145,1.96145,1.96145,23500000.0
2007-03-28 22:39:00,1.96149,1.96153,1.96145,1.96148,108500001.0
2007-03-28 22:40:00,1.96145,1.96145,1.96145,1.96145,3900000.0
2007-03-28 22:41:00,1.9614,1.9614,1.9614,1.9614,9300000.0
2007-03-28 22:42:00,1.96123,1.96123,1.96107,1.96117,51499999.0
2007-03-28 22:43:00,1.96143,1.96143,1.96143,1.96143,18200001.0
2007-03-28 22:44:00,1.96139,1.96141,1.96131,1.96139,97399998.0
2007-03-28 22:45:00,1.96143,1.96143,1.96135,1.96135,48599998.0
2007-03-28 22:46:00,1.96143,1.96155,1.96143,1.96143,9300000.0
2007-03-28 22:47:00,1.96151,1.96151,1.96141,1.96141,14000000.0
2007-03-28 22:48:00,1.96139,1.96152,1.96139,1.96152,21500000.0
2007-03-28 22:49:00,1.96155,1.96155,1.96148,1.96148,8200000.0
2007-03-28 22:50:00,1.9614,1.9614,1.9614,1.9614,5200000.0
2007-03-28 22:51:00,1.96121,1.96136,1.9612,1.96135,84099998.0
2007-03-28 22:52:00,1.96148,1.96148,1.96148,1.96148,1100000.0
2007-03-28 22:53:00,1.96142,1.96152,1.96142,1.96144,24400000.0
2007-03-28 22:54:00,1.96147,1.96147,1.96141,1.96141,7000000.0
2007-03-28 22:55:00,1.96146,1.96154,1.96133,1.96154,82600001.0
2007-03-28 22:56:00,1.96141,1.96151,1.96141,1.96151,2800000.0
2007-03-28 22:57:00,1.96148,1.96148,1.96145,1.96145,44299999.0
2007-03-28 22:58:00,1.96139,1.96143,1.96137,1.96138,77800000.0
2007-03-28 22:59:00,1.96133,1.96141,1.96133,1.96141,36100000.0
2007-03-28 23:00:00,1.96132,1.96132,1.9613,1.9613,18300000.0
2007-03-28 23:01:00,1.96126,1.96129,1.96126,1.96129,28099999.0
2007-03-28 23:02:00,1.96122,1.96132,1.96122,1.96132,17800000.0
2007-03-28 23:03:00,1.9613,1.96132,1.96119,1.96132,77000000.0
2007-03-28 23:04:00,1.96127,1.96128,1.96127,1.96128,15100000.0
2007-03-28 23:05:00,1.96121,1.96128,1.96121,1.96126,82699999.0
2007-03-28 23:06:00,1.9612,1.9614,1.9612,1.9614,68899998.0
2007-03-28 23:07:00,1.96138,1.96141,1.96132,1.96138,32500000.0
2007-03-28 23:08:00,1.9613,1.96135,1.9613,1.96135,10000000.0
2007-03-28 23:09:00,1.9613,1.9613,1.9613,1.9613,16800000.0
2007-03-28 23:10:00,1.96128,1.96132,1.96128,1.96132,10000000.0
2007-03-28 23:11:00,1.96128,1.96133,1.96125,1.96128,52400000.0
2007-03-28 23:12:00,1.96122,1.96133,1.96122,1.96133,19600000.0
2007-03-28 23:13:00,1.96133,1.9614,1.96129,1.96129,63699998.0
2007-03-28 23:14:00,1.96141,1.9615,1.96124,1.96124,65299999.0
2007-03-28 23:15:00,1.96125,1.96135,1.96125,1.96131,54700001.0
2007-03-28 23:16:00,1.96127,1.96129,1.96127,1.96128,11700000.0
2007-03-28 23:17:00,1.96122,1.9613,1.96122,1.9613,6846994.0
2007-03-28 23:18:00,1.9613,1.9613,1.9613,1.9613,8600000.0
2007-03-28 23:19:00,1.9611,1.9611,1.9611,1.9611,15600000.0
2007-03-28 23:20:00,1.96128,1.96128,1.96119,1.96119,23500000.0
2007-03-28 23:21:00,1.96129,1.96129,1.96126,1.96126,25200001.0
2007-03-28 23:22:00,1.96117,1.96141,1.96117,1.96125,52000001.0
2007-03-28 23:23:00,1.9613,1.9613,1.96125,1.96125,43599998.0
2007-03-28 23:24:00,1.96128,1.96128,1.96122,1.96122,3400000.0
2007-03-28 23:25:00,1.96119,1.96126,1.96119,1.96126,27100001.0
2007-03-28 23:26:00,1.96119,1.96136,1.96105,1.96113,79200000.0
2007-03-28 23:27:00,1.96126,1.96142,1.96126,1.96142,23400000.0
2007-03-28 23:28:00,1.9614,1.9614,1.9614,1.9614,2400000.0
2007-03-28 23:29:00,1.96147,1.9615,1.96147,1.9615,28800000.0
2007-03-28 23:30:00,1.96152,1.96152,1.96138,1.96138,46600000.0
2007-03-28 23:31:00,1.96128,1.96141,1.96112,1.96122,103299998.0
2007-03-28 23:32:00,1.96146,1.96146,1.96127,1.96127,51500000.0
2007-03-28 23:33:00,1.96127,1.96137,1.96123,1.96123,47000000.0
2007-03-28 23:34:00,1.96134,1.96134,1.96107,1.96114,34800000.0
2007-03-28 23:35:00,1.9613,1.9613,1.9613,1.9613,4000000.0
2007-03-28 23:36:00,1.96135,1.96135,1.96135,1.96135,1600000.0
2007-03-28 23:37:00,1.96128,1.96128,1.96128,1.96128,9500000.0
2007-03-28 23:38:00,1.96135,1.96135,1.96128,1.96128,8600000.0
2007-03-28 23:39:00,1.96128,1.96133,1.96118,1.96129,48100000.0
2007-03-28 23:40:00,1.96127,1.96139,1.96125,1.96139,123500000.0
2007-03-28 23:41:00,1.9614,1.9614,1.9614,1.9614,8900000.0
2007-03-28 23:42:00,1.9614,1.9614,1.96113,1.96133,73300002.0
2007-03-28 23:43:00,1.96145,1.96145,1.9614,1.9614,8800000.0
2007-03-28 23:44:00,1.9614,1.9614,1.96125,1.9614,15100000.0
2007-03-28 23:45:00,1.9614,1.9614,1.9614,1.9614,3200000.0
2007-03-28 23:46:00,1.9614,1.96143,1.96131,1.96143,70499999.0
2007-03-28 23:47:00,1.96145,1.96145,1.96145,1.96145,800000.0
2007-03-28 23:48:00,1.96135,1.96137,1.96135,1.96137,3900000.0
2007-03-28 23:49:00,1.96135,1.96135,1.96123,1.96125,17600000.0
2007-03-28 23:50:00,1.96132,1.96132,1.96126,1.96126,7500000.0
2007-03-28 23:51:00,1.96128,1.96133,1.96123,1.96133,50100000.0
2007-03-28 23:52:00,1.96122,1.96123,1.96122,1.96123,2200000.0
2007-03-28 23:53:00,1.96122,1.96125,1.96122,1.96125,9200000.0
2007-03-28 23:54:00,1.96122,1.96126,1.96099,1.96126,58900000.0
2007-03-28 23:55:00,1.96131,1.96136,1.96131,1.96136,44500001.0
2007-03-28 23:56:00,1.9614,1.9614,1.9614,1.9614,21400000.0
2007-03-28 23:57:00,1.9613,1.96134,1.96119,1.96123,147999998.0
2007-03-28 23:58:00,1.9614,1.9614,1.96123,1.96129,75100001.0
2007-03-28 23:59:00,1.96142,1.96152,1.96142,1.96152,32200000.0
2007-03-29 00:00:00,1.96164,1.96192,1.96164,1.96191,49500000.0
2007-03-29 00:01:00,1.96198,1.96211,1.96198,1.96211,53500000.0
2007-03-29 00:02:00,1.96222,1.96242,1.9622,1.96224,103500000.0
2007-03-29 00:03:00,1.96234,1.96242,1.96227,1.96227,16900000.0
2007-03-29 00:04:00,1.96242,1.96253,1.96238,1.9624,27900000.0
2007-03-29 00:05:00,1.96234,1.96243,1.96232,1.96238,50499998.0
2007-03-29 00:06:00,1.96235,1.96235,1.96232,1.96232,38600000.0
2007-03-29 00:07:00,1.96229,1.96237,1.96226,1.96236,91800000.0
2007-03-29 00:08:00,1.96233,1.96233,1.96225,1.96231,70400001.0
2007-03-29 00:09:00,1.9623,1.9623,1.9623,1.9623,6600000.0
2007-03-29 00:10:00,1.96239,1.96239,1.96235,1.96235,28400000.0
2007-03-29 00:11:00,1.96235,1.9624,1.96235,1.9624,7700000.0
2007-03-29 00:12:00,1.9623,1.96236,1.96204,1.96236,98000001.0
2007-03-29 00:13:00,1.9623,1.9623,1.96224,1.96224,6200000.0
2007-03-29 00:14:00,1.96215,1.96217,1.96206,1.96217,35500000.0
2007-03-29 00:15:00,1.96219,1.96225,1.96219,1.96225,8600000.0
2007-03-29 00:16:00,1.96213,1.96213,1.96212,1.96212,15500000.0
2007-03-29 00:17:00,1.9622,1.9622,1.96204,1.96205,16100000.0
2007-03-29 00:18:00,1.962,1.96203,1.96198,1.96203,34400000.0
2007-03-29 00:19:00,1.96205,1.96205,1.96205,1.96205,9200000.0
2007-03-29 00:20:00,1.96222,1.96222,1.9622,1.9622,12300000.0
2007-03-29 00:21:00,1.96215,1.96215,1.96215,1.96215,15500000.0
2007-03-29 00:22:00,1.9622,1.9622,1.9622,1.9622,18200001.0
2007-03-29 00:23:00,1.96197,1.9622,1.96195,1.96195,52800000.0
2007-03-29 00:24:00,1.96225,1.96225,1.96225,1.96225,5500000.0
2007-03-29 00:25:00,1.96227,1.96227,1.9622,1.9622,15900000.0
2007-03-29 00:26:00,1.9623,1.96239,1.96227,1.96227,51300000.0
2007-03-29 00:27:00,1.9622,1.9622,1.9621,1.9621,9800000.0
2007-03-29 00:28:00,1.96222,1.96224,1.96197,1.96212,34300000.0
2007-03-29 00:29:00,1.96215,1.96215,1.96215,1.96215,3500000.0
2007-03-29 00:30:00,1.9622,1.9622,1.96197,1.96197,36700000.0
2007-03-29 00:31:00,1.96192,1.96208,1.96192,1.96205,113700000.0
2007-03-29 00:32:00,1.96205,1.96205,1.962,1.962,18299999.0
2007-03-29 00:33:00,1.96204,1.9622,1.96204,1.96213,47100000.0
2007-03-29 00:34:00,1.9622,1.9622,1.9622,1.9622,4500000.0
2007-03-29 00:35:00,1.96201,1.96202,1.96201,1.96202,10800000.0
2007-03-29 00:36:00,1.96202,1.96202,1.96198,1.96198,17900000.0
2007-03-29 00:37:00,1.96222,1.96222,1.9621,1.96217,51900000.0
2007-03-29 00:38:00,1.9622,1.96225,1.96196,1.96205,119700003.0
2007-03-29 00:39:00,1.96227,1.96227,1.96194,1.96202,102999999.0
2007-03-29 00:40:00,1.962,1.9621,1.96182,1.96188,97000000.0
2007-03-29 00:41:00,1.9621,1.9621,1.96208,1.96208,5000000.0
2007-03-29 00:42:00,1.96198,1.96198,1.96195,1.96195,4800000.0
2007-03-29 00:43:00,1.9621,1.9621,1.96194,1.962,32600000.0
2007-03-29 00:44:00,1.96204,1.96207,1.96187,1.96206,66700001.0
2007-03-29 00:45:00,1.96201,1.96214,1.96201,1.96214,27600000.0
2007-03-29 00:46:00,1.96222,1.9623,1.96214,1.96218,76700002.0
2007-03-29 00:47:00,1.9623,1.96241,1.96228,1.96237,42200000.0
2007-03-29 00:48:00,1.96238,1.96238,1.96234,1.96237,14500000.0
2007-03-29 00:49:00,1.96229,1.96259,1.96229,1.96259,21800000.0
2007-03-29 00:50:00,1.96261,1.96261,1.96247,1.96249,31499999.0
2007-03-29 00:51:00,1.96236,1.96238,1.96227,1.96237,51900000.0
2007-03-29 00:52:00,1.9624,1.9624,1.96218,1.96218,44100000.0
2007-03-29 00:53:00,1.96206,1.96214,1.962,1.96214,31000000.0
2007-03-29 00:54:00,1.9621,1.9621,1.9621,1.9621,4000000.0
2007-03-29 00:55:00,1.96214,1.96224,1.96211,1.96211,60100001.0
2007-03-29 00:56:00,1.96204,1.96211,1.96204,1.96211,30600000.0
2007-03-29 00:57:00,1.96197,1.96201,1.96197,1.96201,12000000.0
2007-03-29 00:58:00,1.96215,1.96215,1.96215,1.96215,22400000.0
2007-03-29 00:59:00,1.9621,1.9621,1.9621,1.9621,200000.0
2007-03-29 01:00:00,1.96212,1.96218,1.96212,1.96218,14800000.0
2007-03-29 01:01:00,1.96217,1.9622,1.96217,1.96218,28900000.0
2007-03-29 01:02:00,1.9621,1.9621,1.9621,1.9621,16300000.0
2007-03-29 01:03:00,1.96205,1.96205,1.96167,1.96183,65800000.0
2007-03-29 01:04:00,1.96182,1.96184,1.96149,1.96167,33200000.0
2007-03-29 01:05:00,1.96166,1.96166,1.96153,1.96153,32800000.0
2007-03-29 01:06:00,1.96162,1.96196,1.96162,1.96196,56500002.0
2007-03-29 01:07:00,1.96188,1.96218,1.96188,1.96198,120799998.0
2007-03-29 01:08:00,1.96188,1.96189,1.96171,1.96171,70200000.0
2007-03-29 01:09:00,1.96174,1.96189,1.96173,1.96181,119099999.0
2007-03-29 01:10:00,1.96182,1.96187,1.96181,1.96181,49600000.0
2007-03-29 01:11:00,1.9619,1.9619,1.96167,1.96167,38000000.0
2007-03-29 01:12:00,1.96188,1.96218,1.96188,1.96203,55100000.0
2007-03-29 01:13:00,1.96202,1.96202,1.96193,1.96202,79800001.0
2007-03-29 01:14:00,1.96198,1.96213,1.96181,1.96213,75000003.0
2007-03-29 01:15:00,1.96238,1.96253,1.96238,1.96253,38099999.0
2007-03-29 01:16:00,1.96235,1.96235,1.96215,1.96227,24400000.0
2007-03-29 01:17:00,1.96235,1.9624,1.96224,1.9624,37800000.0
2007-03-29 01:18:00,1.96235,1.96237,1.96227,1.96233,29100000.0
2007-03-29 01:19:00,1.9622,1.96222,1.96198,1.96208,68500000.0
2007-03-29 01:20:00,1.96209,1.96229,1.96209,1.96229,31500000.0
2007-03-29 01:21:00,1.96215,1.96228,1.96214,1.96228,45700001.0
2007-03-29 01:22:00,1.96227,1.96227,1.96215,1.96219,49600000.0
2007-03-29 01:23:00,1.96232,1.96232,1.96219,1.96219,8200000.0
2007-03-29 01:24:00,1.96225,1.96225,1.96225,1.96225,37599998.0
2007-03-29 01:25:00,1.9622,1.9622,1.9622,1.9622,7800000.0
2007-03-29 01:26:00,1.96223,1.96223,1.96223,1.96223,2400000.0
2007-03-29 01:27:00,1.96225,1.96225,1.96205,1.96205,29600000.0
2007-03-29 01:28:00,1.9622,1.9622,1.962,1.962,22000001.0
2007-03-29 01:29:00,1.96225,1.96225,1.96202,1.96202,15000000.0
2007-03-29 01:30:00,1.96219,1.96235,1.96219,1.96235,6200000.0
2007-03-29 01:31:00,1.96247,1.96251,1.96247,1.96251,18200000.0
2007-03-29 01:32:00,1.96253,1.96266,1.96247,1.96266,81000001.0
2007-03-29 01:33:00,1.9627,1.9627,1.9627,1.9627,9500000.0
2007-03-29 01:34:00,1.96275,1.96275,1.96275,1.96275,2800000.0
2007-03-29 01:35:00,1.9626,1.9626,1.9625,1.9625,51600000.0
2007-03-29 01:36:00,1.96248,1.96258,1.96243,1.96243,91400001.0
2007-03-29 01:37:00,1.9625,1.96259,1.9625,1.96251,71900000.0
2007-03-29 01:38:00,1.96262,1.96263,1.96262,1.96263,8900000.0
2007-03-29 01:39:00,1.9625,1.9625,1.9625,1.9625,19200001.0
2007-03-29 01:40:00,1.96257,1.96261,1.96251,1.96255,87499999.0
2007-03-29 01:41:00,1.96254,1.96254,1.96244,1.96244,42299999.0
2007-03-29 01:42:00,1.96231,1.96246,1.96231,1.96246,25100000.0
2007-03-29 01:43:00,1.96248,1.9625,1.96242,1.96242,37200000.0
2007-03-29 01:44:00,1.96253,1.96263,1.96253,1.96263,38900000.0
2007-03-29 01:45:00,1.96255,1.96255,1.96255,1.96255,14300000.0
2007-03-29 01:46:00,1.96256,1.96257,1.96252,1.96252,20500000.0
2007-03-29 01:47:00,1.96245,1.96245,1.96245,1.96245,15500000.0
2007-03-29 01:48:00,1.96252,1.96252,1.96242,1.96242,49300000.0
2007-03-29 01:49:00,1.96244,1.96255,1.96244,1.96255,24100000.0
2007-03-29 01:50:00,1.96265,1.9627,1.96252,1.96259,55200000.0
2007-03-29 01:51:00,1.96252,1.96253,1.96244,1.96253,78200000.0
2007-03-29 01:52:00,1.96257,1.96263,1.96247,1.96247,98099999.0
2007-03-29 01:53:00,1.96252,1.96259,1.96252,1.96256,18800000.0
2007-03-29 01:54:00,1.96255,1.96255,1.96255,1.96255,26700001.0
2007-03-29 01:55:00,1.9627,1.9628,1.96267,1.96267,78900001.0
2007-03-29 01:56:00,1.96253,1.96265,1.96253,1.96262,80099998.0
2007-03-29 01:57:00,1.96269,1.96281,1.96266,1.96281,50999999.0
2007-03-29 01:58:00,1.96283,1.96283,1.9627,1.96278,58900000.0
2007-03-29 01:59:00,1.96267,1.9627,1.96263,1.96263,80700000.0
2007-03-29 02:00:00,1.96274,1.96276,1.96274,1.96276,21799999.0
2007-03-29 02:01:00,1.96278,1.96283,1.96271,1.96278,40200000.0
2007-03-29 02:02:00,1.96279,1.96279,1.9626,1.96273,31300000.0
2007-03-29 02:03:00,1.96265,1.96266,1.96257,1.96266,44999999.0
2007-03-29 02:04:00,1.96272,1.9628,1.96266,1.96275,135299998.0
2007-03-29 02:05:00,1.96267,1.96277,1.96267,1.96277,27600000.0
2007-03-29 02:06:00,1.96276,1.96284,1.96273,1.96278,31800000.0
2007-03-29 02:07:00,1.96294,1.96298,1.96281,1.96298,65700000.0
2007-03-29 02:08:00,1.96298,1.96318,1.96291,1.96318,56400000.0
2007-03-29 02:09:00,1.96316,1.96316,1.9629,1.9629,43600001.0
2007-03-29 02:10:00,1.96296,1.96296,1.96283,1.9629,81900001.0
2007-03-29 02:11:00,1.96301,1.96314,1.96301,1.96314,7000000.0
2007-03-29 02:12:00,1.96323,1.96323,1.96317,1.96321,42700000.0
2007-03-29 02:13:00,1.96316,1.96319,1.96315,1.96318,38800000.0
2007-03-29 02:14:00,1.96312,1.96323,1.96312,1.96323,23900001.0
2007-03-29 02:15:00,1.96325,1.96325,1.96325,1.96325,4400000.0
2007-03-29 02:16:00,1.96313,1.9633,1.96313,1.96323,101400000.0
2007-03-29 02:17:00,1.96334,1.96334,1.96311,1.96311,22000000.0
2007-03-29 02:18:00,1.96318,1.96332,1.96318,1.96321,66900000.0
2007-03-29 02:19:00,1.96316,1.96336,1.96316,1.96335,80000001.0
2007-03-29 02:20:00,1.9633,1.96337,1.9633,1.96332,44500000.0
2007-03-29 02:21:00,1.96338,1.96345,1.96335,1.96345,40800001.0
2007-03-29 02:22:00,1.96335,1.96335,1.96328,1.96329,50100000.0
2007-03-29 02:23:00,1.96329,1.96339,1.9632,1.9632,42900000.0
2007-03-29 02:24:00,1.96321,1.96321,1.96309,1.96317,28100000.0
2007-03-29 02:25:00,1.9632,1.96337,1.9632,1.96331,30000000.0
2007-03-29 02:26:00,1.96326,1.96338,1.96317,1.9632,52500001.0
2007-03-29 02:27:00,1.96318,1.96318,1.96318,1.96318,4000000.0
2007-03-29 02:28:00,1.96322,1.96332,1.96315,1.96315,48700000.0
2007-03-29 02:29:00,1.96315,1.9632,1.96303,1.96318,78000000.0
2007-03-29 02:30:00,1.96313,1.96317,1.96313,1.96317,15500000.0
2007-03-29 02:31:00,1.9632,1.9632,1.96295,1.96295,44499999.0
2007-03-29 02:32:00,1.96285,1.96307,1.96285,1.96295,73200000.0
2007-03-29 02:33:00,1.96285,1.96285,1.96277,1.96283,27499999.0
2007-03-29 02:34:00,1.963,1.96303,1.96295,1.96296,72900000.0
2007-03-29 02:35:00,1.9631,1.9632,1.9631,1.9632,20300000.0
2007-03-29 02:36:00,1.96317,1.96327,1.96317,1.96321,50099999.0
2007-03-29 02:37:00,1.96315,1.96325,1.96315,1.96325,22000000.0
2007-03-29 02:38:00,1.96318,1.96324,1.96318,1.96322,39799999.0
2007-03-29 02:39:00,1.96325,1.96325,1.96325,1.96325,9200000.0
2007-03-29 02:40:00,1.9634,1.96349,1.96335,1.96335,66099999.0
2007-03-29 02:41:00,1.96344,1.96369,1.96344,1.96368,97599998.0
2007-03-29 02:42:00,1.96368,1.96373,1.96359,1.96365,56200001.0
2007-03-29 02:43:00,1.96358,1.96358,1.96352,1.96352,10800000.0
2007-03-29 02:44:00,1.9635,1.96351,1.96331,1.9635,43300000.0
2007-03-29 02:45:00,1.96355,1.96355,1.9635,1.9635,31500001.0
2007-03-29 02:46:00,1.96358,1.9636,1.96346,1.96348,55000002.0
2007-03-29 02:47:00,1.96347,1.96347,1.96346,1.96346,29099999.0
2007-03-29 02:48:00,1.96335,1.96348,1.96333,1.96348,54000000.0
2007-03-29 02:49:00,1.96349,1.96365,1.96349,1.96365,74300000.0
2007-03-29 02:50:00,1.96358,1.96358,1.96333,1.96345,58300001.0
2007-03-29 02:51:00,1.96348,1.96348,1.96342,1.96342,20200000.0
2007-03-29 02:52:00,1.9634,1.96351,1.9634,1.96342,54400000.0
2007-03-29 02:53:00,1.96342,1.96346,1.96323,1.96344,86900000.0
2007-03-29 02:54:00,1.9635,1.9637,1.9635,1.9637,37800000.0
2007-03-29 02:55:00,1.96372,1.96372,1.96354,1.96371,52899999.0
2007-03-29 02:56:00,1.96355,1.96355,1.96344,1.96349,26400000.0
2007-03-29 02:57:00,1.96348,1.96348,1.96344,1.96347,20800000.0
2007-03-29 02:58:00,1.96355,1.96355,1.96355,1.96355,15100000.0
2007-03-29 02:59:00,1.9635,1.9635,1.9635,1.9635,5600000.0
2007-03-29 03:00:00,1.96349,1.96352,1.96343,1.96343,32400000.0
2007-03-29 03:01:00,1.96345,1.96345,1.96345,1.96345,11800000.0
2007-03-29 03:02:00,1.96343,1.96343,1.96331,1.96331,44100000.0
2007-03-29 03:03:00,1.96327,1.96334,1.96323,1.96334,108600002.0
2007-03-29 03:04:00,1.96324,1.9634,1.96324,1.96337,97799999.0
2007-03-29 03:05:00,1.96335,1.96335,1.96335,1.96335,18400000.0
2007-03-29 03:06:00,1.96302,1.96318,1.96302,1.96317,100700001.0
2007-03-29 03:07:00,1.9633,1.9633,1.96315,1.9632,77100001.0
2007-03-29 03:08:00,1.96332,1.96332,1.96323,1.96327,58700002.0
2007-03-29 03:09:00,1.96337,1.96343,1.96333,1.96337,80100001.0
2007-03-29 03:10:00,1.96306,1.96323,1.96302,1.96323,18900000.0
2007-03-29 03:11:00,1.96332,1.96332,1.96322,1.96322,42600002.0
2007-03-29 03:12:00,1.96327,1.96331,1.96324,1.96328,49400000.0
2007-03-29 03:13:00,1.96318,1.96318,1.96318,1.96318,7400000.0
2007-03-29 03:14:00,1.96331,1.96337,1.96331,1.96337,21100001.0
2007-03-29 03:15:00,1.96343,1.9636,1.96334,1.9636,79100000.0
2007-03-29 03:16:00,1.9636,1.9636,1.9636,1.9636,5400000.0
2007-03-29 03:17:00,1.96363,1.96363,1.96358,1.96358,8800000.0
2007-03-29 03:18:00,1.96355,1.96355,1.96347,1.96347,1500000.0
2007-03-29 03:19:00,1.96353,1.96356,1.96341,1.96356,88699999.0
2007-03-29 03:20:00,1.96335,1.96347,1.96328,1.96345,124499998.0
2007-03-29 03:21:00,1.9633,1.96338,1.96309,1.96309,77799998.0
2007-03-29 03:22:00,1.96344,1.96351,1.96343,1.96348,18700000.0
2007-03-29 03:23:00,1.96325,1.96325,1.96313,1.96313,34200001.0
2007-03-29 03:24:00,1.96342,1.96342,1.96325,1.96325,53300000.0
2007-03-29 03:25:00,1.9634,1.9634,1.9633,1.9633,31700001.0
2007-03-29 03:26:00,1.96329,1.96336,1.96329,1.96335,11100000.0
2007-03-29 03:27:00,1.96336,1.96339,1.96336,1.96339,3200000.0
2007-03-29 03:28:00,1.96332,1.96332,1.96322,1.96327,21000000.0
2007-03-29 03:29:00,1.96302,1.96315,1.96302,1.9631,86100002.0
2007-03-29 03:30:00,1.9631,1.9631,1.96294,1.9631,33799999.0
2007-03-29 03:31:00,1.96323,1.96323,1.96317,1.96317,8100000.0
2007-03-29 03:32:00,1.96319,1.96332,1.96319,1.96326,24700000.0
2007-03-29 03:33:00,1.96322,1.96334,1.96322,1.9633,30800000.0
2007-03-29 03:34:00,1.96306,1.96311,1.96292,1.96311,66500001.0
2007-03-29 03:35:00,1.96326,1.96333,1.96326,1.96328,48699999.0
2007-03-29 03:36:00,1.96314,1.96318,1.96293,1.96293,67800000.0
2007-03-29 03:37:00,1.9633,1.96348,1.9633,1.96348,46300000.0
2007-03-29 03:38:00,1.96352,1.96355,1.96352,1.96355,23500001.0
2007-03-29 03:39:00,1.96359,1.96362,1.96354,1.96354,101299999.0
2007-03-29 03:40:00,1.96353,1.9636,1.96337,1.96337,66000001.0
2007-03-29 03:41:00,1.96335,1.96335,1.96335,1.96335,26900000.0
2007-03-29 03:42:00,1.9633,1.9633,1.9633,1.9633,9200000.0
2007-03-29 03:43:00,1.96335,1.96335,1.96335,1.96335,5900000.0
2007-03-29 03:44:00,1.96328,1.96328,1.96326,1.96328,23900000.0
2007-03-29 03:45:00,1.96322,1.96331,1.96322,1.96322,20800000.0
2007-03-29 03:46:00,1.9632,1.9632,1.9632,1.9632,10800000.0
2007-03-29 03:47:00,1.96323,1.96338,1.96315,1.96338,26900000.0
2007-03-29 03:48:00,1.96335,1.96335,1.96328,1.96334,42300000.0
2007-03-29 03:49:00,1.96335,1.96335,1.9633,1.9633,13300000.0
2007-03-29 03:50:00,1.96331,1.96331,1.9632,1.96328,52200001.0
2007-03-29 03:51:00,1.96332,1.96342,1.96332,1.96342,9300000.0
2007-03-29 03:52:00,1.96345,1.96345,1.96344,1.96344,8700000.0
2007-03-29 03:53:00,1.96324,1.96335,1.96316,1.96331,86699999.0
2007-03-29 03:54:00,1.96348,1.96348,1.96343,1.96343,28300001.0
2007-03-29 03:55:00,1.96333,1.96333,1.96318,1.96325,45100001.0
2007-03-29 03:56:00,1.96322,1.96332,1.96313,1.96317,112300001.0
2007-03-29 03:57:00,1.96345,1.96345,1.9634,1.9634,14600000.0
2007-03-29 03:58:00,1.96337,1.96337,1.96322,1.96322,21700000.0
2007-03-29 03:59:00,1.9633,1.9633,1.96325,1.96325,8200000.0
2007-03-29 04:00:00,1.96328,1.9633,1.96328,1.9633,3900000.0
2007-03-29 04:01:00,1.96337,1.96346,1.96334,1.96334,44699999.0
2007-03-29 04:02:00,1.96324,1.96326,1.96314,1.96326,49800000.0
2007-03-29 04:03:00,1.96319,1.96319,1.96301,1.96308,78700000.0
2007-03-29 04:04:00,1.96302,1.96311,1.96302,1.96311,26499999.0
2007-03-29 04:05:00,1.96285,1.96315,1.96285,1.96315,16200000.0
2007-03-29 04:06:00,1.96306,1.96317,1.96305,1.96305,26400000.0
2007-03-29 04:07:00,1.96302,1.96312,1.96302,1.96308,8800000.0
2007-03-29 04:08:00,1.96318,1.96318,1.96318,1.96318,3500000.0
2007-03-29 04:09:00,1.9631,1.9631,1.96303,1.96303,4400000.0
2007-03-29 04:10:00,1.96303,1.96303,1.96292,1.96292,45300000.0
2007-03-29 04:11:00,1.96297,1.96301,1.96297,1.96297,23600000.0
2007-03-29 04:12:00,1.963,1.963,1.963,1.963,2000000.0
2007-03-29 04:13:00,1.963,1.963,1.963,1.963,5800000.0
2007-03-29 04:14:00,1.963,1.963,1.96295,1.96295,30500000.0
2007-03-29 04:15:00,1.96307,1.9631,1.96304,1.96304,48199999.0
2007-03-29 04:16:00,1.96307,1.96317,1.96306,1.96312,24600000.0
2007-03-29 04:17:00,1.96305,1.96318,1.96303,1.96316,62799999.0
2007-03-29 04:18:00,1.9631,1.9631,1.9631,1.9631,20600000.0
2007-03-29 04:19:00,1.96312,1.96325,1.9631,1.96318,38800000.0
2007-03-29 04:20:00,1.96313,1.96328,1.96313,1.96327,48900001.0
2007-03-29 04:21:00,1.9632,1.9632,1.96305,1.96308,73800000.0
2007-03-29 04:22:00,1.96328,1.96328,1.96311,1.96324,26500000.0
2007-03-29 04:23:00,1.96303,1.96319,1.96303,1.9631,67999999.0
2007-03-29 04:24:00,1.96326,1.96326,1.96322,1.96322,7600000.0
2007-03-29 04:25:00,1.96318,1.96321,1.96317,1.96317,19700000.0
2007-03-29 04:26:00,1.96328,1.96329,1.96326,1.96327,72200002.0
2007-03-29 04:27:00,1.96314,1.9632,1.96313,1.96318,69000000.0
2007-03-29 04:28:00,1.96313,1.96313,1.96306,1.96306,36700000.0
2007-03-29 04:29:00,1.96309,1.96325,1.96308,1.96325,94900000.0
2007-03-29 04:30:00,1.96336,1.96346,1.96331,1.96346,62999999.0
2007-03-29 04:31:00,1.96341,1.96341,1.96337,1.96337,17400000.0
2007-03-29 04:32:00,1.96337,1.96341,1.96337,1.96341,16100000.0
2007-03-29 04:33:00,1.96349,1.96349,1.96346,1.96346,13100000.0
2007-03-29 04:34:00,1.96346,1.96354,1.96344,1.96347,39600000.0
2007-03-29 04:35:00,1.96355,1.9636,1.96355,1.96359,22700000.0
2007-03-29 04:36:00,1.96358,1.96358,1.96348,1.96355,83499999.0
2007-03-29 04:37:00,1.96353,1.96362,1.96347,1.96356,102900000.0
2007-03-29 04:38:00,1.96347,1.9635,1.96337,1.9635,75899998.0
2007-03-29 04:39:00,1.96353,1.96353,1.96344,1.96347,39200000.0
2007-03-29 04:40:00,1.96336,1.96336,1.96334,1.96334,11100000.0
2007-03-29 04:41:00,1.96332,1.96332,1.96328,1.96331,25100000.0
2007-03-29 04:42:00,1.96333,1.96338,1.96327,1.96327,29400000.0
2007-03-29 04:43:00,1.96327,1.96328,1.96325,1.96328,11600000.0
2007-03-29 04:44:00,1.9633,1.9633,1.9633,1.9633,18000000.0
2007-03-29 04:45:00,1.96316,1.96332,1.96316,1.96332,11200000.0
2007-03-29 04:46:00,1.96335,1.96335,1.96328,1.96328,3800000.0
2007-03-29 04:47:00,1.9633,1.96335,1.9633,1.96335,11400000.0
2007-03-29 04:48:00,1.96327,1.96329,1.96317,1.96329,32500000.0
2007-03-29 04:49:00,1.96316,1.96332,1.96316,1.96332,6400000.0
2007-03-29 04:50:00,1.96325,1.96327,1.96318,1.96327,25700000.0
2007-03-29 04:51:00,1.9633,1.96335,1.9633,1.96335,16600000.0
2007-03-29 04:52:00,1.96327,1.96327,1.96327,1.96327,4400000.0
2007-03-29 04:53:00,1.96337,1.96337,1.96323,1.96329,52300001.0
2007-03-29 04:54:00,1.96325,1.96325,1.9632,1.9632,3300000.0
2007-03-29 04:55:00,1.96335,1.96335,1.96335,1.96335,25200001.0
2007-03-29 04:56:00,1.9631,1.9631,1.9631,1.9631,1400000.0
2007-03-29 04:57:00,1.96328,1.96332,1.96328,1.96332,3600000.0
2007-03-29 04:58:00,1.96327,1.96327,1.96327,1.96327,4200000.0
2007-03-29 04:59:00,1.96305,1.9632,1.96305,1.9632,52400000.0
2007-03-29 05:00:00,1.96325,1.9633,1.9632,1.9633,125150000.0
2007-03-29 05:01:00,1.96325,1.96335,1.9632,1.9632,66699999.0
2007-03-29 05:02:00,1.96341,1.96341,1.96326,1.96328,82600001.0
2007-03-29 05:03:00,1.9632,1.96325,1.9632,1.96325,69899999.0
2007-03-29 05:04:00,1.96324,1.96324,1.9631,1.9631,28800000.0
2007-03-29 05:05:00,1.96304,1.96317,1.963,1.96317,103899999.0
2007-03-29 05:06:00,1.9633,1.96337,1.9633,1.96337,31299999.0
2007-03-29 05:07:00,1.96337,1.96337,1.96322,1.96322,23900000.0
2007-03-29 05:08:00,1.9632,1.96321,1.96297,1.963,76300001.0
2007-03-29 05:09:00,1.9629,1.9629,1.96286,1.96286,18000000.0
2007-03-29 05:10:00,1.96285,1.96291,1.96283,1.96291,52100001.0
2007-03-29 05:11:00,1.96291,1.96304,1.96291,1.96299,37000000.0
2007-03-29 05:12:00,1.96298,1.96298,1.9629,1.9629,78400000.0
2007-03-29 05:13:00,1.96297,1.96303,1.96297,1.96303,52799999.0
2007-03-29 05:14:00,1.96307,1.96312,1.96304,1.96311,74400000.0
2007-03-29 05:15:00,1.96315,1.9633,1.96315,1.96322,179500001.0
2007-03-29 05:16:00,1.96299,1.9632,1.96299,1.9632,39900000.0
2007-03-29 05:17:00,1.96335,1.96335,1.96325,1.9633,55100001.0
2007-03-29 05:18:00,1.96328,1.96332,1.96324,1.96332,55900000.0
2007-03-29 05:19:00,1.96335,1.9634,1.96333,1.9634,108300001.0
2007-03-29 05:20:00,1.96348,1.96348,1.96341,1.96341,42599999.0
2007-03-29 05:21:00,1.9633,1.96348,1.96319,1.96348,38800000.0
2007-03-29 05:22:00,1.9635,1.9636,1.96349,1.96357,66500000.0
2007-03-29 05:23:00,1.96352,1.96355,1.96351,1.96351,67300000.0
2007-03-29 05:24:00,1.9635,1.96355,1.96342,1.96343,74700000.0
2007-03-29 05:25:00,1.9634,1.9635,1.96338,1.96345,154499998.0
2007-03-29 05:26:00,1.96347,1.96356,1.96345,1.96345,146399999.0
2007-03-29 05:27:00,1.96348,1.96364,1.96348,1.96348,223200002.0
2007-03-29 05:28:00,1.96345,1.96345,1.96342,1.96345,49800000.0
2007-03-29 05:29:00,1.96337,1.96344,1.96316,1.96335,92199999.0
2007-03-29 05:30:00,1.96343,1.96355,1.96339,1.9635,135000000.0
2007-03-29 05:31:00,1.9635,1.96353,1.9634,1.96347,82299999.0
2007-03-29 05:32:00,1.96337,1.96351,1.96337,1.96351,8600000.0
2007-03-29 05:33:00,1.96359,1.96363,1.96357,1.96357,37200001.0
2007-03-29 05:34:00,1.96352,1.96358,1.96352,1.96358,38400000.0
2007-03-29 05:35:00,1.96342,1.96348,1.96325,1.96325,43800000.0
2007-03-29 05:36:00,1.96337,1.96344,1.9632,1.96327,130200000.0
2007-03-29 05:37:00,1.96347,1.96355,1.96347,1.96347,109500001.0
2007-03-29 05:38:00,1.96351,1.96353,1.96338,1.96351,94900001.0
2007-03-29 05:39:00,1.96349,1.96362,1.96349,1.96359,75900001.0
2007-03-29 05:40:00,1.96362,1.96365,1.96349,1.96349,80000002.0
2007-03-29 05:41:00,1.96348,1.96364,1.96348,1.96363,45500000.0
2007-03-29 05:42:00,1.96375,1.96391,1.96375,1.96391,58199998.0
2007-03-29 05:43:00,1.96377,1.96377,1.96362,1.96372,286299999.0
2007-03-29 05:44:00,1.9639,1.96415,1.96386,1.96407,192000001.0
2007-03-29 05:45:00,1.96386,1.96394,1.9638,1.96394,48400000.0
2007-03-29 05:46:00,1.96398,1.96398,1.96392,1.96392,93399999.0
2007-03-29 05:47:00,1.96382,1.96382,1.96351,1.96367,159100002.0
2007-03-29 05:48:00,1.96366,1.96368,1.96362,1.96362,13200000.0
2007-03-29 05:49:00,1.96358,1.96358,1.96347,1.96349,44099999.0
2007-03-29 05:50:00,1.9636,1.9636,1.9636,1.9636,11000000.0
2007-03-29 05:51:00,1.96351,1.96351,1.9633,1.96332,108299997.0
2007-03-29 05:52:00,1.96358,1.96363,1.96352,1.96363,47900000.0
2007-03-29 05:53:00,1.96371,1.96385,1.96371,1.96385,43500000.0
2007-03-29 05:54:00,1.96387,1.96387,1.96363,1.96385,87400000.0
2007-03-29 05:55:00,1.96388,1.96398,1.9638,1.9638,379499996.0
2007-03-29 05:56:00,1.96383,1.96389,1.96383,1.96385,78400000.0
2007-03-29 05:57:00,1.96393,1.96399,1.96387,1.96391,149500000.0
2007-03-29 05:58:00,1.96387,1.96406,1.96387,1.96402,118499999.0
2007-03-29 05:59:00,1.96407,1.96413,1.964,1.964,226499999.0
2007-03-29 06:00:00,1.964,1.96458,1.964,1.96453,446300005.0
2007-03-29 06:01:00,1.96467,1.96474,1.96449,1.96474,55900000.0
2007-03-29 06:02:00,1.96488,1.96511,1.96484,1.96511,75800000.0
2007-03-29 06:03:00,1.96515,1.96526,1.96506,1.96525,89699998.0
2007-03-29 06:04:00,1.96524,1.96524,1.96501,1.96501,294799997.0
2007-03-29 06:05:00,1.96494,1.96522,1.96488,1.96522,117300000.0
2007-03-29 06:06:00,1.96518,1.96522,1.96516,1.96516,55899999.0
2007-03-29 06:07:00,1.96515,1.96518,1.9651,1.96518,52400000.0
2007-03-29 06:08:00,1.96515,1.96516,1.96506,1.96516,172500003.0
2007-03-29 06:09:00,1.96515,1.96518,1.96515,1.96518,8700000.0
2007-03-29 06:10:00,1.9652,1.96535,1.9652,1.96533,86200000.0
2007-03-29 06:11:00,1.96542,1.96558,1.96542,1.96557,128999999.0
2007-03-29 06:12:00,1.9656,1.96568,1.96558,1.96558,153200001.0
2007-03-29 06:13:00,1.96552,1.96552,1.96529,1.96529,112100000.0
2007-03-29 06:14:00,1.96525,1.96532,1.96525,1.96525,76000000.0
2007-03-29 06:15:00,1.9652,1.9652,1.965,1.965,110500001.0
2007-03-29 06:16:00,1.9649,1.9649,1.96473,1.96483,108999999.0
2007-03-29 06:17:00,1.96488,1.96488,1.96483,1.96483,146600002.0
2007-03-29 06:18:00,1.96486,1.96505,1.96486,1.96502,221899997.0
2007-03-29 06:19:00,1.96501,1.96501,1.96493,1.96495,179300001.0
2007-03-29 06:20:00,1.96484,1.96484,1.96455,1.96455,43100000.0
2007-03-29 06:21:00,1.9646,1.96467,1.9646,1.96462,166900000.0
2007-03-29 06:22:00,1.96439,1.96473,1.96439,1.96455,163000001.0
2007-03-29 06:23:00,1.96454,1.96465,1.96449,1.96449,101000001.0
2007-03-29 06:24:00,1.96446,1.96451,1.96443,1.96443,32500001.0
2007-03-29 06:25:00,1.96438,1.96455,1.96438,1.96451,213499998.0
2007-03-29 06:26:00,1.96451,1.96454,1.96437,1.96443,321999998.0
2007-03-29 06:27:00,1.96443,1.96458,1.96437,1.96447,260999997.0
2007-03-29 06:28:00,1.96452,1.96458,1.96452,1.96458,10000000.0
2007-03-29 06:29:00,1.96463,1.96472,1.96455,1.96465,92899999.0
2007-03-29 06:30:00,1.96479,1.96481,1.96479,1.96481,4800000.0
2007-03-29 06:31:00,1.96485,1.96485,1.96475,1.9648,228999999.0
2007-03-29 06:32:00,1.9648,1.9648,1.96471,1.96471,114599998.0
2007-03-29 06:33:00,1.96467,1.96468,1.96463,1.96468,41100001.0
2007-03-29 06:34:00,1.96468,1.9647,1.96465,1.9647,110200000.0
2007-03-29 06:35:00,1.96468,1.96468,1.9646,1.9646,192300000.0
2007-03-29 06:36:00,1.96465,1.96465,1.96465,1.96465,4700000.0
2007-03-29 06:37:00,1.96457,1.96459,1.9644,1.9644,200600000.0
2007-03-29 06:38:00,1.96438,1.96439,1.96425,1.96425,207399999.0
2007-03-29 06:39:00,1.96425,1.96425,1.96415,1.96425,288799997.0
2007-03-29 06:40:00,1.96425,1.96433,1.96419,1.96433,75200000.0
2007-03-29 06:41:00,1.96421,1.96421,1.96402,1.96402,50399999.0
2007-03-29 06:42:00,1.96407,1.96427,1.96407,1.96427,119800000.0
2007-03-29 06:43:00,1.96433,1.96442,1.9643,1.9643,44800000.0
2007-03-29 06:44:00,1.96435,1.96435,1.96396,1.96419,301600001.0
2007-03-29 06:45:00,1.96421,1.96433,1.96418,1.96428,319100000.0
2007-03-29 06:46:00,1.96427,1.96449,1.96425,1.9643,222399997.0
2007-03-29 06:47:00,1.96436,1.96444,1.96434,1.96444,123500001.0
2007-03-29 06:48:00,1.96449,1.96471,1.96449,1.96458,153699999.0
2007-03-29 06:49:00,1.96467,1.96475,1.96467,1.96475,101199999.0
2007-03-29 06:50:00,1.96464,1.96472,1.9645,1.9645,109599999.0
2007-03-29 06:51:00,1.96451,1.96451,1.96414,1.96414,58200000.0
2007-03-29 06:52:00,1.9641,1.9641,1.96401,1.96402,76200001.0
2007-03-29 06:53:00,1.96401,1.96411,1.964,1.96411,201100000.0
2007-03-29 06:54:00,1.96412,1.96414,1.964,1.964,226499998.0
2007-03-29 06:55:00,1.96399,1.96399,1.96383,1.96397,221700005.0
2007-03-29 06:56:00,1.9639,1.96395,1.9639,1.9639,178000002.0
2007-03-29 06:57:00,1.96393,1.96393,1.96377,1.96381,202900001.0
2007-03-29 06:58:00,1.96381,1.96396,1.96378,1.96388,399700001.0
2007-03-29 06:59:00,1.96389,1.96394,1.96382,1.9639,373399999.0
2007-03-29 07:00:00,1.96383,1.96398,1.96383,1.96396,628800003.0
2007-03-29 07:01:00,1.96396,1.96404,1.96383,1.96404,193000000.0
2007-03-29 07:02:00,1.96398,1.96403,1.9639,1.96392,440800000.0
2007-03-29 07:03:00,1.96386,1.96398,1.96386,1.9639,401700000.0
2007-03-29 07:04:00,1.96389,1.96394,1.96384,1.9639,300999997.0
2007-03-29 07:05:00,1.96389,1.964,1.96389,1.96397,414999995.0
2007-03-29 07:06:00,1.96397,1.96402,1.96388,1.96398,629600002.0
2007-03-29 07:07:00,1.96398,1.96405,1.96395,1.96395,222900002.0
2007-03-29 07:08:00,1.96401,1.96412,1.96397,1.96412,388700003.0
2007-03-29 07:09:00,1.96416,1.96422,1.96402,1.96404,341499996.0
2007-03-29 07:10:00,1.96407,1.96415,1.96401,1.96415,49300001.0
2007-03-29 07:11:00,1.9641,1.9641,1.96373,1.96386,181899998.0
2007-03-29 07:12:00,1.9638,1.9638,1.9636,1.96368,369499997.0
2007-03-29 07:13:00,1.96375,1.96378,1.96375,1.96375,108800001.0
2007-03-29 07:14:00,1.9637,1.96374,1.96341,1.9637,158900003.0
2007-03-29 07:15:00,1.96377,1.96386,1.96372,1.96372,438100002.0
2007-03-29 07:16:00,1.9637,1.96378,1.96365,1.96375,234400000.0
2007-03-29 07:17:00,1.96372,1.96377,1.96371,1.96371,74300001.0
2007-03-29 07:18:00,1.96375,1.96377,1.96365,1.96373,204600000.0
2007-03-29 07:19:00,1.9637,1.96381,1.96368,1.9637,171000001.0
2007-03-29 07:20:00,1.96373,1.96385,1.96357,1.96373,199499997.0
2007-03-29 07:21:00,1.96366,1.9639,1.96362,1.96369,282099999.0
2007-03-29 07:22:00,1.96367,1.96378,1.96361,1.96377,119599998.0
2007-03-29 07:23:00,1.96389,1.96394,1.96385,1.96389,115100000.0
2007-03-29 07:24:00,1.9639,1.96408,1.9639,1.964,55500000.0
2007-03-29 07:25:00,1.96398,1.96404,1.96397,1.96397,101100002.0
2007-03-29 07:26:00,1.96393,1.96409,1.96388,1.9639,235999999.0
2007-03-29 07:27:00,1.964,1.96408,1.96395,1.964,608999998.0
2007-03-29 07:28:00,1.964,1.96405,1.96398,1.96402,604699997.0
2007-03-29 07:29:00,1.96397,1.96397,1.96366,1.96371,886300001.0
2007-03-29 07:30:00,1.96372,1.964,1.96372,1.96395,157599999.0
2007-03-29 07:31:00,1.96393,1.96408,1.96387,1.96387,260546995.0
2007-03-29 07:32:00,1.96384,1.96393,1.96375,1.96384,264900000.0
2007-03-29 07:33:00,1.96382,1.96399,1.96373,1.96373,580099994.0
2007-03-29 07:34:00,1.96378,1.96386,1.96372,1.96381,499800003.0
2007-03-29 07:35:00,1.9638,1.96385,1.96375,1.96377,131400001.0
2007-03-29 07:36:00,1.96372,1.96372,1.96354,1.9636,304399998.0
2007-03-29 07:37:00,1.96363,1.96377,1.9636,1.96375,103700000.0
2007-03-29 07:38:00,1.96379,1.96379,1.9637,1.9637,175399999.0
2007-03-29 07:39:00,1.9637,1.96375,1.96365,1.9637,308900000.0
2007-03-29 07:40:00,1.96377,1.96384,1.96374,1.96382,146100001.0
2007-03-29 07:41:00,1.96379,1.96385,1.96371,1.96371,189200004.0
2007-03-29 07:42:00,1.96372,1.96392,1.96372,1.96392,79300000.0
2007-03-29 07:43:00,1.96385,1.9639,1.96376,1.9638,143900000.0
2007-03-29 07:44:00,1.96381,1.96389,1.96372,1.96372,386900002.0
2007-03-29 07:45:00,1.96373,1.96385,1.9637,1.9637,178000000.0
2007-03-29 07:46:00,1.96367,1.96383,1.96367,1.96368,200299999.0
2007-03-29 07:47:00,1.96373,1.96389,1.96368,1.96374,472799999.0
2007-03-29 07:48:00,1.96379,1.96403,1.96379,1.96403,24400000.0
2007-03-29 07:49:00,1.96396,1.964,1.96383,1.96383,117099999.0
2007-03-29 07:50:00,1.96377,1.96377,1.96368,1.96376,163000000.0
2007-03-29 07:51:00,1.96383,1.96383,1.9637,1.96382,281499998.0
2007-03-29 07:52:00,1.96378,1.96388,1.96373,1.96373,144700000.0
2007-03-29 07:53:00,1.9637,1.96379,1.9636,1.9636,215800000.0
2007-03-29 07:54:00,1.96362,1.96377,1.9636,1.96365,208800002.0
2007-03-29 07:55:00,1.96367,1.9637,1.96365,1.9637,184500000.0
2007-03-29 07:56:00,1.96371,1.96379,1.96371,1.96378,72900000.0
2007-03-29 07:57:00,1.96382,1.96395,1.9638,1.96385,80300000.0
2007-03-29 07:58:00,1.96383,1.96391,1.96372,1.96391,173700002.0
2007-03-29 07:59:00,1.96393,1.96393,1.96381,1.96381,170499999.0
2007-03-29 08:00:00,1.96383,1.96393,1.96378,1.96378,366200000.0
2007-03-29 08:01:00,1.96378,1.96383,1.96369,1.9637,318499998.0
2007-03-29 08:02:00,1.96372,1.96393,1.96372,1.96389,353700004.0
2007-03-29 08:03:00,1.96392,1.96392,1.96373,1.96373,283800001.0
2007-03-29 08:04:00,1.96374,1.96387,1.96374,1.96384,117499998.0
2007-03-29 08:05:00,1.96393,1.96422,1.96393,1.96422,228499998.0
2007-03-29 08:06:00,1.96419,1.96419,1.96395,1.96395,94899999.0
2007-03-29 08:07:00,1.96387,1.96402,1.96387,1.96402,159600000.0
2007-03-29 08:08:00,1.96404,1.96417,1.96396,1.96415,397900002.0
2007-03-29 08:09:00,1.96425,1.96461,1.96425,1.96453,366019998.0
2007-03-29 08:10:00,1.96458,1.96473,1.96455,1.96473,340999997.0
2007-03-29 08:11:00,1.96464,1.96464,1.96444,1.9645,203100000.0
2007-03-29 08:12:00,1.96449,1.9645,1.96441,1.96449,79600001.0
2007-03-29 08:13:00,1.96442,1.96442,1.96396,1.96401,231900001.0
2007-03-29 08:14:00,1.96397,1.96398,1.96385,1.96398,166300000.0
2007-03-29 08:15:00,1.96397,1.96402,1.96383,1.96391,430300001.0
2007-03-29 08:16:00,1.9639,1.96398,1.96386,1.96398,121200001.0
2007-03-29 08:17:00,1.96404,1.96413,1.96401,1.96409,247500001.0
2007-03-29 08:18:00,1.96411,1.96427,1.96411,1.9642,309199999.0
2007-03-29 08:19:00,1.96418,1.96425,1.96407,1.96421,365600000.0
2007-03-29 08:20:00,1.96423,1.96435,1.96423,1.96432,226100001.0
2007-03-29 08:21:00,1.9643,1.96455,1.96429,1.96441,62500000.0
2007-03-29 08:22:00,1.96438,1.96438,1.96417,1.96417,311400003.0
2007-03-29 08:23:00,1.96421,1.96436,1.96418,1.96418,400800001.0
2007-03-29 08:24:00,1.96414,1.96414,1.96382,1.96392,323599999.0
2007-03-29 08:25:00,1.9639,1.96399,1.96375,1.96375,201399999.0
2007-03-29 08:26:00,1.96371,1.96371,1.96351,1.96359,201600000.0
2007-03-29 08:27:00,1.96365,1.96366,1.96351,1.96365,439000002.0
2007-03-29 08:28:00,1.96362,1.96362,1.96341,1.9635,364800000.0
2007-03-29 08:29:00,1.96347,1.96361,1.96346,1.96359,505499998.0
2007-03-29 08:30:00,1.96359,1.96363,1.9635,1.96352,235149999.0
2007-03-29 08:31:00,1.9635,1.96358,1.96342,1.9635,400999996.0
2007-03-29 08:32:00,1.96352,1.96365,1.96347,1.96347,481100000.0
2007-03-29 08:33:00,1.96356,1.96362,1.96347,1.96362,354800001.0
2007-03-29 08:34:00,1.96363,1.96373,1.96356,1.96367,53900000.0
2007-03-29 08:35:00,1.96372,1.96403,1.96364,1.96396,102599999.0
2007-03-29 08:36:00,1.96396,1.96396,1.96365,1.96365,329900003.0
2007-03-29 08:37:00,1.96367,1.96372,1.96359,1.96365,288649999.0
2007-03-29 08:38:00,1.96359,1.96365,1.96352,1.96359,345500000.0
2007-03-29 08:39:00,1.96354,1.96354,1.96325,1.96325,409200002.0
2007-03-29 08:40:00,1.96323,1.96336,1.9632,1.96335,417700002.0
2007-03-29 08:41:00,1.96333,1.96333,1.96317,1.96333,223599999.0
2007-03-29 08:42:00,1.9633,1.96351,1.9633,1.96351,226700000.0
2007-03-29 08:43:00,1.96357,1.96374,1.96357,1.96374,155500000.0
2007-03-29 08:44:00,1.96378,1.96378,1.96362,1.96375,408299997.0
2007-03-29 08:45:00,1.96379,1.96397,1.96372,1.96393,309999999.0
2007-03-29 08:46:00,1.96409,1.96455,1.96408,1.96452,435399994.0
2007-03-29 08:47:00,1.96447,1.96447,1.96418,1.96422,219300000.0
2007-03-29 08:48:00,1.96417,1.9643,1.96402,1.96402,180500000.0
2007-03-29 08:49:00,1.96403,1.96432,1.96403,1.96429,479699995.0
2007-03-29 08:50:00,1.96435,1.96442,1.96421,1.9643,268600000.0
2007-03-29 08:51:00,1.96433,1.96443,1.96427,1.96432,462500005.0
2007-03-29 08:52:00,1.9644,1.96471,1.96439,1.96471,323900003.0
2007-03-29 08:53:00,1.96471,1.96471,1.96445,1.96471,618300002.0
2007-03-29 08:54:00,1.96486,1.9656,1.96486,1.9656,193499999.0
2007-03-29 08:55:00,1.96565,1.96578,1.96508,1.96511,257499999.0
2007-03-29 08:56:00,1.96498,1.96521,1.96493,1.96519,613999997.0
2007-03-29 08:57:00,1.96517,1.96544,1.96505,1.96538,389900000.0
2007-03-29 08:58:00,1.96543,1.96554,1.96535,1.96535,138000001.0
2007-03-29 08:59:00,1.96524,1.96524,1.96488,1.96488,229899997.0
2007-03-29 09:00:00,1.96486,1.96494,1.96474,1.96476,543749998.0
2007-03-29 09:01:00,1.96479,1.96496,1.96474,1.96492,590900001.0
2007-03-29 09:02:00,1.96494,1.96513,1.96494,1.96499,535199999.0
2007-03-29 09:03:00,1.96503,1.96517,1.96503,1.96516,203999998.0
2007-03-29 09:04:00,1.96524,1.96542,1.96522,1.96538,550799996.0
2007-03-29 09:05:00,1.96533,1.96543,1.96525,1.96525,266600000.0
2007-03-29 09:06:00,1.96524,1.96541,1.9652,1.96527,460900000.0
2007-03-29 09:07:00,1.96533,1.96533,1.96514,1.96527,656299999.0
2007-03-29 09:08:00,1.96529,1.96533,1.96514,1.96522,352499997.0
2007-03-29 09:09:00,1.96518,1.96526,1.96515,1.96525,212300000.0
2007-03-29 09:10:00,1.96527,1.96535,1.96527,1.9653,68800000.0
2007-03-29 09:11:00,1.96527,1.96538,1.96521,1.96533,325499999.0
2007-03-29 09:12:00,1.96536,1.96546,1.96502,1.96502,254399997.0
2007-03-29 09:13:00,1.96493,1.96507,1.96493,1.96505,221600001.0
2007-03-29 09:14:00,1.96503,1.96507,1.96491,1.96506,179500000.0
2007-03-29 09:15:00,1.96505,1.96515,1.96488,1.96496,535200009.0
2007-03-29 09:16:00,1.96497,1.96506,1.96497,1.965,150800000.0
2007-03-29 09:17:00,1.96495,1.96513,1.96495,1.96513,154300000.0
2007-03-29 09:18:00,1.96513,1.96513,1.96505,1.96505,247300000.0
2007-03-29 09:19:00,1.9651,1.96552,1.96505,1.96547,338900002.0
2007-03-29 09:20:00,1.96558,1.96559,1.96541,1.96541,259200002.0
2007-03-29 09:21:00,1.96544,1.96552,1.96543,1.96548,235699999.0
2007-03-29 09:22:00,1.96541,1.96555,1.96536,1.9654,131899999.0
2007-03-29 09:23:00,1.9654,1.96545,1.96536,1.96545,95999998.0
2007-03-29 09:24:00,1.96542,1.96542,1.96521,1.96523,425300002.0
2007-03-29 09:25:00,1.96512,1.96525,1.96491,1.96494,583099997.0
2007-03-29 09:26:00,1.96489,1.96498,1.96476,1.96497,747400004.0
2007-03-29 09:27:00,1.96491,1.96503,1.96488,1.96492,447699999.0
2007-03-29 09:28:00,1.96485,1.96485,1.96462,1.96465,519399999.0
2007-03-29 09:29:00,1.96456,1.96461,1.96444,1.96461,675399999.0
2007-03-29 09:30:00,1.96467,1.96496,1.96467,1.96492,865000000.0
2007-03-29 09:31:00,1.96494,1.96522,1.96465,1.96479,324300001.0
2007-03-29 09:32:00,1.96465,1.96465,1.96449,1.96455,663099999.0
2007-03-29 09:33:00,1.9645,1.9646,1.96398,1.96398,520999998.0
2007-03-29 09:34:00,1.96384,1.96384,1.9631,1.9631,837699993.0
2007-03-29 09:35:00,1.96306,1.96349,1.96297,1.96349,772649998.0
2007-03-29 09:36:00,1.96351,1.96356,1.96336,1.96338,931299996.0
2007-03-29 09:37:00,1.96338,1.96352,1.96338,1.96348,627200005.0
2007-03-29 09:38:00,1.96346,1.96378,1.96346,1.96375,705399997.0
2007-03-29 09:39:00,1.96377,1.96414,1.96377,1.96407,627100000.0
2007-03-29 09:40:00,1.96409,1.96435,1.96409,1.96432,393099995.0
2007-03-29 09:41:00,1.96427,1.96431,1.96412,1.96418,731800003.0
2007-03-29 09:42:00,1.96421,1.9643,1.96415,1.96427,504800001.0
2007-03-29 09:43:00,1.96416,1.96418,1.96386,1.9639,888300001.0
2007-03-29 09:44:00,1.96389,1.96395,1.96375,1.96385,989500004.0
2007-03-29 09:45:00,1.96381,1.96389,1.96377,1.9638,630800001.0
2007-03-29 09:46:00,1.96382,1.96395,1.9638,1.96386,472799998.0
2007-03-29 09:47:00,1.96382,1.96394,1.9638,1.96387,689500002.0
2007-03-29 09:48:00,1.96382,1.96382,1.96367,1.96377,580400000.0
2007-03-29 09:49:00,1.96375,1.96392,1.96375,1.96392,956200001.0
2007-03-29 09:50:00,1.96394,1.96394,1.96379,1.96382,487099998.0
2007-03-29 09:51:00,1.96375,1.96391,1.96375,1.9639,1261150002.0
2007-03-29 09:52:00,1.96394,1.96424,1.96394,1.96422,1102899996.0
2007-03-29 09:53:00,1.96426,1.96434,1.96418,1.96429,808800003.0
2007-03-29 09:54:00,1.96429,1.96438,1.96422,1.96426,1029799999.0
2007-03-29 09:55:00,1.96432,1.96453,1.96432,1.96443,933599997.0
2007-03-29 09:56:00,1.9644,1.96453,1.96431,1.96437,1457700000.0
2007-03-29 09:57:00,1.96427,1.96432,1.96417,1.96424,1121699998.0
2007-03-29 09:58:00,1.96425,1.96431,1.9641,1.96413,962099998.0
2007-03-29 09:59:00,1.96414,1.96425,1.96409,1.96415,74300000.0
2007-03-29 10:00:00,1.96416,1.96416,1.96408,1.96414,57900000.0
2007-03-29 10:01:00,1.96416,1.96447,1.96416,1.96425,60200000.0
2007-03-29 10:02:00,1.96423,1.96423,1.96415,1.96416,56099999.0
2007-03-29 10:03:00,1.96406,1.96406,1.96368,1.96368,38500000.0
2007-03-29 10:04:00,1.96378,1.96387,1.96373,1.96374,50200000.0
2007-03-29 10:05:00,1.96364,1.96383,1.96364,1.96382,93999999.0
2007-03-29 10:06:00,1.9639,1.96413,1.9639,1.96411,75400000.0
2007-03-29 10:07:00,1.96406,1.96406,1.96391,1.96391,49800000.0
2007-03-29 10:08:00,1.96399,1.96399,1.96388,1.96391,52999999.0
2007-03-29 10:09:00,1.96396,1.96407,1.96387,1.9639,43700000.0
2007-03-29 10:10:00,1.96388,1.96406,1.96381,1.96396,53700000.0
2007-03-29 10:11:00,1.96407,1.96422,1.96399,1.96399,36700000.0
2007-03-29 10:12:00,1.96401,1.96403,1.9639,1.96399,82999999.0
2007-03-29 10:13:00,1.964,1.96407,1.9638,1.9638,28400000.0
2007-03-29 10:14:00,1.96392,1.96399,1.96388,1.96388,68800000.0
2007-03-29 10:15:00,1.96403,1.96403,1.96386,1.96386,47100000.0
2007-03-29 10:16:00,1.964,1.96409,1.964,1.96403,41200001.0
2007-03-29 10:17:00,1.96395,1.96399,1.96381,1.96395,98200000.0
2007-03-29 10:18:00,1.96388,1.96413,1.96383,1.96407,81200001.0
2007-03-29 10:19:00,1.9642,1.96434,1.96418,1.96424,30900000.0
2007-03-29 10:20:00,1.96432,1.96434,1.96421,1.96426,126100005.0
2007-03-29 10:21:00,1.9643,1.96432,1.9641,1.96418,110700001.0
2007-03-29 10:22:00,1.96418,1.96418,1.96396,1.96396,69500000.0
2007-03-29 10:23:00,1.96398,1.96415,1.96396,1.96414,139199998.0
2007-03-29 10:24:00,1.96405,1.96405,1.96391,1.96404,60000001.0
2007-03-29 10:25:00,1.9639,1.96392,1.9639,1.96392,52200002.0
2007-03-29 10:26:00,1.96402,1.96408,1.96383,1.96402,48200000.0
2007-03-29 10:27:00,1.96379,1.96406,1.96379,1.96398,87699999.0
2007-03-29 10:28:00,1.96405,1.96433,1.96405,1.96412,75500001.0
2007-03-29 10:29:00,1.96417,1.96417,1.96375,1.96378,92100000.0
2007-03-29 10:30:00,1.96382,1.96395,1.96377,1.96387,103199998.0
2007-03-29 10:31:00,1.96381,1.9639,1.96362,1.9639,49300001.0
2007-03-29 10:32:00,1.96384,1.96402,1.96384,1.96402,79400000.0
2007-03-29 10:33:00,1.96392,1.96395,1.96392,1.96395,25999999.0
2007-03-29 10:34:00,1.96387,1.96387,1.96355,1.96365,25800000.0
2007-03-29 10:35:00,1.96364,1.96395,1.96364,1.96386,109099998.0
2007-03-29 10:36:00,1.96386,1.96387,1.96365,1.96365,64100001.0
2007-03-29 10:37:00,1.96364,1.9639,1.96364,1.96382,53899999.0
2007-03-29 10:38:00,1.96375,1.96391,1.9637,1.96388,46200000.0
2007-03-29 10:39:00,1.96384,1.96392,1.96378,1.96391,131500003.0
2007-03-29 10:40:00,1.96407,1.9641,1.96383,1.96383,54600000.0
2007-03-29 10:41:00,1.96386,1.96386,1.96371,1.96371,22300000.0
2007-03-29 10:42:00,1.96374,1.96386,1.96374,1.96386,9200000.0
2007-03-29 10:43:00,1.96383,1.96385,1.96374,1.9638,20800000.0
2007-03-29 10:44:00,1.96379,1.96392,1.96376,1.96392,24499999.0
2007-03-29 10:45:00,1.9638,1.96383,1.96379,1.96383,3100000.0
2007-03-29 10:46:00,1.96386,1.96386,1.96386,1.96386,43100001.0
2007-03-29 10:47:00,1.964,1.96406,1.96392,1.96406,36500000.0
2007-03-29 10:48:00,1.96418,1.96424,1.96418,1.96424,3300000.0
2007-03-29 10:49:00,1.96418,1.9644,1.96415,1.9644,44199999.0
2007-03-29 10:50:00,1.96443,1.96443,1.96428,1.96435,62400000.0
2007-03-29 10:51:00,1.96424,1.96441,1.96424,1.96435,62500000.0
2007-03-29 10:52:00,1.96429,1.96442,1.96429,1.96442,12500000.0
2007-03-29 10:53:00,1.96444,1.96501,1.96444,1.965,37300000.0
2007-03-29 10:54:00,1.9649,1.96517,1.96488,1.96503,68299998.0
2007-03-29 10:55:00,1.96487,1.96487,1.9646,1.96472,44500000.0
2007-03-29 10:56:00,1.9648,1.965,1.9648,1.96488,65300000.0
2007-03-29 10:57:00,1.96488,1.96512,1.96488,1.96502,130899997.0
2007-03-29 10:58:00,1.9649,1.9649,1.9647,1.9647,25800000.0
2007-03-29 10:59:00,1.96474,1.96494,1.96474,1.96491,48799999.0
2007-03-29 11:00:00,1.96474,1.96474,1.96456,1.9647,49900000.0
2007-03-29 11:01:00,1.96465,1.96471,1.96447,1.96447,87800000.0
2007-03-29 11:02:00,1.96444,1.96458,1.96444,1.9645,35600000.0
2007-03-29 11:03:00,1.9645,1.9645,1.9645,1.9645,28100000.0
2007-03-29 11:04:00,1.96452,1.96461,1.96452,1.96457,67100000.0
2007-03-29 11:05:00,1.96459,1.96461,1.96459,1.96461,6200000.0
2007-03-29 11:06:00,1.96467,1.96471,1.96463,1.96467,49199999.0
2007-03-29 11:07:00,1.96464,1.9648,1.96464,1.9648,36100000.0
2007-03-29 11:08:00,1.96488,1.96488,1.96469,1.96477,109900000.0
2007-03-29 11:09:00,1.96472,1.96472,1.96453,1.96457,43100000.0
2007-03-29 11:10:00,1.96451,1.96451,1.96434,1.9644,47100001.0
2007-03-29 11:11:00,1.96438,1.96438,1.96419,1.96427,10500000.0
2007-03-29 11:12:00,1.96422,1.96427,1.96415,1.96421,100900001.0
2007-03-29 11:13:00,1.96425,1.96429,1.96413,1.96427,117000002.0
2007-03-29 11:14:00,1.96436,1.96436,1.96415,1.96428,144900000.0
2007-03-29 11:15:00,1.96445,1.96455,1.96445,1.96455,12400000.0
2007-03-29 11:16:00,1.96444,1.96445,1.96444,1.96445,38199999.0
2007-03-29 11:17:00,1.96437,1.96462,1.96435,1.96455,113000000.0
2007-03-29 11:18:00,1.96465,1.96479,1.96465,1.96472,97500001.0
2007-03-29 11:19:00,1.96464,1.96481,1.96464,1.96473,37800000.0
2007-03-29 11:20:00,1.96475,1.96488,1.96475,1.96488,7300000.0
2007-03-29 11:21:00,1.9649,1.9649,1.96478,1.9648,12700000.0
2007-03-29 11:22:00,1.96482,1.96493,1.96482,1.96493,19200000.0
2007-03-29 11:23:00,1.96498,1.965,1.96496,1.96496,29200000.0
2007-03-29 11:24:00,1.96503,1.96503,1.96462,1.96462,69300000.0
2007-03-29 11:25:00,1.96448,1.96448,1.96426,1.96426,15200000.0
2007-03-29 11:26:00,1.96445,1.96466,1.96445,1.96457,65300001.0
2007-03-29 11:27:00,1.96467,1.96469,1.96439,1.96439,35100000.0
2007-03-29 11:28:00,1.96445,1.96461,1.96441,1.96461,16100000.0
2007-03-29 11:29:00,1.9647,1.9647,1.96455,1.96455,52899999.0
2007-03-29 11:30:00,1.96453,1.96464,1.9645,1.96464,56400000.0
2007-03-29 11:31:00,1.96462,1.9647,1.96459,1.9647,48000000.0
2007-03-29 11:32:00,1.96473,1.9648,1.96469,1.9647,151699999.0
2007-03-29 11:33:00,1.96466,1.9648,1.96459,1.96459,47499998.0
2007-03-29 11:34:00,1.96453,1.96453,1.96445,1.96445,23800000.0
2007-03-29 11:35:00,1.96447,1.96457,1.9644,1.96444,81999999.0
2007-03-29 11:36:00,1.96452,1.9647,1.96452,1.96462,51199999.0
2007-03-29 11:37:00,1.9647,1.9647,1.96456,1.96464,69200000.0
2007-03-29 11:38:00,1.9646,1.9647,1.9644,1.9644,66199999.0
2007-03-29 11:39:00,1.96442,1.96444,1.96435,1.96444,74800001.0
2007-03-29 11:40:00,1.96424,1.96438,1.96424,1.96426,37900001.0
2007-03-29 11:41:00,1.96426,1.96426,1.96406,1.96407,46500001.0
2007-03-29 11:42:00,1.96397,1.96406,1.96397,1.96399,69900000.0
2007-03-29 11:43:00,1.96405,1.96418,1.96405,1.96406,44300000.0
2007-03-29 11:44:00,1.96434,1.96438,1.96413,1.96432,34400000.0
2007-03-29 11:45:00,1.96437,1.96437,1.96433,1.96433,13600000.0
2007-03-29 11:46:00,1.9643,1.9643,1.9643,1.9643,12900000.0
2007-03-29 11:47:00,1.96415,1.96415,1.96405,1.96405,27100000.0
2007-03-29 11:48:00,1.96398,1.96398,1.96366,1.96397,84899998.0
2007-03-29 11:49:00,1.9639,1.964,1.96372,1.96381,132199998.0
2007-03-29 11:50:00,1.96366,1.96371,1.96366,1.96371,3800000.0
2007-03-29 11:51:00,1.96375,1.96375,1.96375,1.96375,13100000.0
2007-03-29 11:52:00,1.96368,1.96368,1.96357,1.9636,44100001.0
2007-03-29 11:53:00,1.96356,1.96385,1.96354,1.96385,49200000.0
2007-03-29 11:54:00,1.9639,1.96399,1.9639,1.96391,43300000.0
2007-03-29 11:55:00,1.96392,1.96392,1.96383,1.96387,65700000.0
2007-03-29 11:56:00,1.96397,1.96403,1.96393,1.96403,51399999.0
2007-03-29 11:57:00,1.964,1.96409,1.96393,1.96393,48700000.0
2007-03-29 11:58:00,1.96386,1.96402,1.96384,1.96402,103700000.0
2007-03-29 11:59:00,1.96403,1.96403,1.96394,1.96403,35299999.0
2007-03-29 12:00:00,1.96422,1.96439,1.9642,1.96424,79100002.0
2007-03-29 12:01:00,1.96445,1.96467,1.96445,1.96452,41000000.0
2007-03-29 12:02:00,1.96457,1.96462,1.96441,1.96441,102600000.0
2007-03-29 12:03:00,1.96428,1.96431,1.96414,1.96421,61400000.0
2007-03-29 12:04:00,1.96397,1.96415,1.96395,1.96415,58100001.0
2007-03-29 12:05:00,1.96408,1.96408,1.96386,1.96392,8700000.0
2007-03-29 12:06:00,1.96376,1.96376,1.96369,1.96369,58900000.0
2007-03-29 12:07:00,1.96365,1.96365,1.96356,1.96365,69700002.0
2007-03-29 12:08:00,1.96373,1.96387,1.96373,1.96375,35700000.0
2007-03-29 12:09:00,1.96376,1.96387,1.96372,1.96379,62299999.0
2007-03-29 12:10:00,1.96375,1.96389,1.96375,1.96378,45400000.0
2007-03-29 12:11:00,1.96373,1.96378,1.96373,1.96378,33199999.0
2007-03-29 12:12:00,1.96375,1.96379,1.96368,1.96376,58300000.0
2007-03-29 12:13:00,1.96384,1.96436,1.96384,1.96435,63100000.0
2007-03-29 12:14:00,1.96422,1.96422,1.96416,1.96416,6300000.0
2007-03-29 12:15:00,1.96415,1.96426,1.96415,1.96415,44099999.0
2007-03-29 12:16:00,1.96415,1.96428,1.96415,1.96424,81200000.0
2007-03-29 12:17:00,1.96416,1.96422,1.96416,1.96422,21300000.0
2007-03-29 12:18:00,1.96414,1.96422,1.96406,1.96422,38500000.0
2007-03-29 12:19:00,1.96413,1.96413,1.964,1.96401,61900000.0
2007-03-29 12:20:00,1.96399,1.96404,1.96397,1.96399,43000000.0
2007-03-29 12:21:00,1.96402,1.96402,1.96384,1.96385,39300000.0
2007-03-29 12:22:00,1.96391,1.96402,1.96391,1.96395,52700000.0
2007-03-29 12:23:00,1.96392,1.96394,1.96384,1.9639,11000000.0
2007-03-29 12:24:00,1.9638,1.9638,1.96371,1.96374,19700000.0
2007-03-29 12:25:00,1.96379,1.96394,1.96378,1.96387,27500000.0
2007-03-29 12:26:00,1.96389,1.96389,1.96372,1.96377,74000000.0
2007-03-29 12:27:00,1.96373,1.96373,1.9637,1.9637,22600000.0
2007-03-29 12:28:00,1.96371,1.96382,1.96369,1.96382,53100000.0
2007-03-29 12:29:00,1.9638,1.96389,1.96377,1.96377,58000000.0
2007-03-29 12:30:00,1.96378,1.96387,1.96378,1.96384,57599999.0
2007-03-29 12:31:00,1.96385,1.96385,1.96379,1.9638,66300000.0
2007-03-29 12:32:00,1.96377,1.96397,1.96377,1.96397,92000000.0
2007-03-29 12:33:00,1.96403,1.96403,1.96392,1.96399,113799999.0
2007-03-29 12:34:00,1.96409,1.96409,1.96399,1.96408,130800001.0
2007-03-29 12:35:00,1.96399,1.96423,1.96394,1.96423,33700001.0
2007-03-29 12:36:00,1.96428,1.96428,1.96419,1.96422,40300000.0
2007-03-29 12:37:00,1.96422,1.9644,1.96422,1.9644,17700000.0
2007-03-29 12:38:00,1.96438,1.96445,1.9643,1.96445,67500000.0
2007-03-29 12:39:00,1.96445,1.96451,1.9643,1.9643,30200001.0
2007-03-29 12:40:00,1.96438,1.96438,1.96429,1.96436,49200000.0
2007-03-29 12:41:00,1.96468,1.96525,1.96468,1.96509,25400000.0
2007-03-29 12:42:00,1.96499,1.96499,1.96467,1.96467,38500001.0
2007-03-29 12:43:00,1.9647,1.96511,1.9647,1.96508,67500000.0
2007-03-29 12:44:00,1.965,1.96505,1.96494,1.96496,40200000.0
2007-03-29 12:45:00,1.9649,1.96515,1.9649,1.96513,43700000.0
2007-03-29 12:46:00,1.96517,1.96531,1.96517,1.96521,76600000.0
2007-03-29 12:47:00,1.96514,1.96528,1.96514,1.96527,65800002.0
2007-03-29 12:48:00,1.96512,1.96513,1.96512,1.96512,10000000.0
2007-03-29 12:49:00,1.96513,1.96513,1.96498,1.96505,70199999.0
2007-03-29 12:50:00,1.96495,1.96495,1.96472,1.96472,42900000.0
2007-03-29 12:51:00,1.96478,1.9648,1.96468,1.9647,108399998.0
2007-03-29 12:52:00,1.96475,1.9648,1.96468,1.9647,89300000.0
2007-03-29 12:53:00,1.96463,1.96463,1.96442,1.9645,87900000.0
2007-03-29 12:54:00,1.96459,1.96466,1.96459,1.96466,76999999.0
2007-03-29 12:55:00,1.96468,1.96468,1.96444,1.96444,43899998.0
2007-03-29 12:56:00,1.96452,1.96452,1.96436,1.96447,39600000.0
2007-03-29 12:57:00,1.96447,1.96458,1.96446,1.96456,102899999.0
2007-03-29 12:58:00,1.96454,1.96456,1.96454,1.96456,15800000.0
2007-03-29 12:59:00,1.96457,1.96466,1.9644,1.96457,46000000.0
2007-03-29 13:00:00,1.96448,1.96449,1.96442,1.96443,20600000.0
2007-03-29 13:01:00,1.96443,1.96447,1.96443,1.96447,19600001.0
2007-03-29 13:02:00,1.96452,1.96462,1.96451,1.96462,28300001.0
2007-03-29 13:03:00,1.96455,1.96455,1.96444,1.96452,61300000.0
2007-03-29 13:04:00,1.96453,1.96459,1.96453,1.96459,20500000.0
2007-03-29 13:05:00,1.9646,1.96477,1.96458,1.96459,104299999.0
2007-03-29 13:06:00,1.9646,1.96468,1.96455,1.96468,29300000.0
2007-03-29 13:07:00,1.96471,1.96477,1.96471,1.96477,15200000.0
2007-03-29 13:08:00,1.96473,1.96473,1.96452,1.96452,15600000.0
2007-03-29 13:09:00,1.96446,1.96451,1.96443,1.96445,42200000.0
2007-03-29 13:10:00,1.96436,1.96446,1.96407,1.96407,49000000.0
2007-03-29 13:11:00,1.96408,1.96412,1.96401,1.96412,39600001.0
2007-03-29 13:12:00,1.96412,1.96417,1.96409,1.96412,40600000.0
2007-03-29 13:13:00,1.96419,1.96426,1.96412,1.96421,93900000.0
2007-03-29 13:14:00,1.96442,1.96445,1.96426,1.96445,85900000.0
2007-03-29 13:15:00,1.96451,1.96451,1.96443,1.96448,76099999.0
2007-03-29 13:16:00,1.9646,1.9647,1.96458,1.96458,49000000.0
2007-03-29 13:17:00,1.96462,1.96471,1.96456,1.96456,23800000.0
2007-03-29 13:18:00,1.96461,1.96461,1.96451,1.96455,47900000.0
2007-03-29 13:19:00,1.96454,1.96455,1.96448,1.9645,50100000.0
2007-03-29 13:20:00,1.96456,1.96461,1.96452,1.96452,83000002.0
2007-03-29 13:21:00,1.96445,1.96445,1.96445,1.96445,19900000.0
2007-03-29 13:22:00,1.9645,1.9645,1.96442,1.96442,91400001.0
2007-03-29 13:23:00,1.96435,1.96435,1.96428,1.9643,43000001.0
2007-03-29 13:24:00,1.96423,1.96432,1.96421,1.96424,67799999.0
2007-03-29 13:25:00,1.9643,1.9643,1.96425,1.96429,41300000.0
2007-03-29 13:26:00,1.96438,1.96438,1.96428,1.96431,73600000.0
2007-03-29 13:27:00,1.96432,1.96441,1.96432,1.96433,52500001.0
2007-03-29 13:28:00,1.96433,1.96442,1.96425,1.96438,28800000.0
2007-03-29 13:29:00,1.96433,1.96433,1.96416,1.9643,38400000.0
2007-03-29 13:30:00,1.9643,1.9643,1.96411,1.96419,76100000.0
2007-03-29 13:31:00,1.9642,1.9643,1.9642,1.9643,35400000.0
2007-03-29 13:32:00,1.96427,1.96427,1.96421,1.96421,20800000.0
2007-03-29 13:33:00,1.96404,1.96404,1.96401,1.96401,16799999.0
2007-03-29 13:34:00,1.96399,1.96407,1.96396,1.96396,66500001.0
2007-03-29 13:35:00,1.96399,1.96426,1.96399,1.96425,74299999.0
2007-03-29 13:36:00,1.96423,1.9643,1.9642,1.96425,78100002.0
2007-03-29 13:37:00,1.96427,1.9643,1.96419,1.9643,98399999.0
2007-03-29 13:38:00,1.96439,1.96462,1.96439,1.96461,36900000.0
2007-03-29 13:39:00,1.96461,1.96461,1.96451,1.96461,63300000.0
2007-03-29 13:40:00,1.96459,1.96459,1.96458,1.96458,13800000.0
2007-03-29 13:41:00,1.9645,1.96454,1.96445,1.96454,72100001.0
2007-03-29 13:42:00,1.9646,1.9646,1.9645,1.9645,8800000.0
2007-03-29 13:43:00,1.96443,1.96447,1.96443,1.96447,31900000.0
2007-03-29 13:44:00,1.96453,1.9646,1.96435,1.96435,83300000.0
2007-03-29 13:45:00,1.96459,1.96479,1.96459,1.96479,28400000.0
2007-03-29 13:46:00,1.96483,1.96504,1.9648,1.96504,38900000.0
2007-03-29 13:47:00,1.96516,1.96516,1.96494,1.96494,52500000.0
2007-03-29 13:48:00,1.96495,1.965,1.96485,1.96485,73800000.0
2007-03-29 13:49:00,1.96477,1.96482,1.96462,1.96462,31700000.0
2007-03-29 13:50:00,1.96452,1.96462,1.96451,1.96462,22700000.0
2007-03-29 13:51:00,1.96464,1.96475,1.96464,1.96475,9600000.0
2007-03-29 13:52:00,1.96485,1.96491,1.96478,1.96491,30000000.0
2007-03-29 13:53:00,1.96491,1.96491,1.96477,1.96477,17300000.0
2007-03-29 13:54:00,1.96476,1.96481,1.96474,1.96479,62600000.0
2007-03-29 13:55:00,1.96474,1.96483,1.96465,1.96465,54200000.0
2007-03-29 13:56:00,1.96469,1.96479,1.96468,1.96471,66800000.0
2007-03-29 13:57:00,1.96474,1.96488,1.96474,1.9648,40400000.0
2007-03-29 13:58:00,1.96476,1.96476,1.96474,1.96474,1100000.0
2007-03-29 13:59:00,1.96466,1.96489,1.96466,1.96489,15200000.0
2007-03-29 14:00:00,1.96492,1.96502,1.96489,1.96491,48199999.0
2007-03-29 14:01:00,1.96495,1.96505,1.96495,1.965,52400000.0
2007-03-29 14:02:00,1.96496,1.9651,1.96492,1.9651,101899999.0
2007-03-29 14:03:00,1.96499,1.96499,1.96475,1.96492,50300000.0
2007-03-29 14:04:00,1.96486,1.96505,1.96483,1.96503,120900000.0
2007-03-29 14:05:00,1.96503,1.96503,1.96488,1.96499,28000000.0
2007-03-29 14:06:00,1.96495,1.96498,1.96492,1.96495,42000000.0
2007-03-29 14:07:00,1.96495,1.96495,1.96489,1.96489,73599999.0
2007-03-29 14:08:00,1.96478,1.96488,1.96478,1.96484,30700000.0
2007-03-29 14:09:00,1.9649,1.96495,1.96486,1.96495,61800000.0
2007-03-29 14:10:00,1.965,1.9651,1.96496,1.9651,51499998.0
2007-03-29 14:11:00,1.96502,1.96502,1.96491,1.96502,29300000.0
2007-03-29 14:12:00,1.96508,1.96508,1.96503,1.96508,26500000.0
2007-03-29 14:13:00,1.96522,1.96528,1.96522,1.96528,44799998.0
2007-03-29 14:14:00,1.96516,1.96516,1.96516,1.96516,23300001.0
2007-03-29 14:15:00,1.96517,1.96517,1.96502,1.96502,43900000.0
2007-03-29 14:16:00,1.965,1.965,1.9648,1.96487,63700000.0
2007-03-29 14:17:00,1.96492,1.96493,1.96488,1.96493,71200000.0
2007-03-29 14:18:00,1.9649,1.9649,1.96478,1.9648,44300000.0
2007-03-29 14:19:00,1.96482,1.96488,1.96478,1.96483,55299999.0
2007-03-29 14:20:00,1.96491,1.96497,1.96491,1.96497,5000000.0
2007-03-29 14:21:00,1.96503,1.96509,1.96493,1.96502,88400000.0
2007-03-29 14:22:00,1.96502,1.96505,1.96482,1.96488,84900000.0
2007-03-29 14:23:00,1.96476,1.9648,1.96469,1.96475,60799998.0
2007-03-29 14:24:00,1.96472,1.96472,1.96457,1.96465,50600001.0
2007-03-29 14:25:00,1.9646,1.9646,1.96437,1.96443,51000000.0
2007-03-29 14:26:00,1.96462,1.96462,1.96448,1.96455,102699997.0
2007-03-29 14:27:00,1.96452,1.96459,1.96445,1.96456,31900000.0
2007-03-29 14:28:00,1.96455,1.9646,1.96442,1.96447,67000001.0
2007-03-29 14:29:00,1.96435,1.96435,1.96413,1.96429,26400000.0
2007-03-29 14:30:00,1.96386,1.96389,1.96298,1.96389,61900000.0
2007-03-29 14:31:00,1.96399,1.96399,1.96368,1.96381,64800000.0
2007-03-29 14:32:00,1.96368,1.96368,1.96319,1.96323,65400000.0
2007-03-29 14:33:00,1.96332,1.96333,1.9628,1.9628,129999999.0
2007-03-29 14:34:00,1.96276,1.96306,1.96276,1.96301,111900002.0
2007-03-29 14:35:00,1.96293,1.96304,1.96287,1.96294,104700001.0
2007-03-29 14:36:00,1.96292,1.96292,1.96183,1.96183,92900001.0
2007-03-29 14:37:00,1.96173,1.96203,1.96173,1.96203,11800000.0
2007-03-29 14:38:00,1.96223,1.96265,1.96223,1.96265,65000001.0
2007-03-29 14:39:00,1.96265,1.96276,1.96238,1.96273,73600001.0
2007-03-29 14:40:00,1.96273,1.9629,1.96266,1.96266,49999999.0
2007-03-29 14:41:00,1.96257,1.96268,1.96245,1.96245,48000000.0
2007-03-29 14:42:00,1.96257,1.9628,1.96256,1.96264,73799998.0
2007-03-29 14:43:00,1.9627,1.9629,1.96264,1.9629,72800000.0
2007-03-29 14:44:00,1.96301,1.96339,1.96294,1.96336,142699998.0
2007-03-29 14:45:00,1.96314,1.96314,1.96272,1.9628,76100001.0
2007-03-29 14:46:00,1.96269,1.96295,1.96269,1.96295,43500000.0
2007-03-29 14:47:00,1.96295,1.96295,1.9625,1.9625,35400000.0
2007-03-29 14:48:00,1.96234,1.96234,1.96183,1.96201,32000000.0
2007-03-29 14:49:00,1.9623,1.96249,1.96225,1.96249,93299999.0
2007-03-29 14:50:00,1.96261,1.96276,1.96251,1.96276,86400000.0
2007-03-29 14:51:00,1.96285,1.96308,1.96285,1.96308,24600000.0
2007-03-29 14:52:00,1.96323,1.96338,1.96313,1.96313,72500000.0
2007-03-29 14:53:00,1.96315,1.96315,1.963,1.963,49500000.0
2007-03-29 14:54:00,1.963,1.963,1.96288,1.96295,30800000.0
2007-03-29 14:55:00,1.96285,1.96303,1.96285,1.96296,82499999.0
2007-03-29 14:56:00,1.96304,1.96312,1.96299,1.9631,75200000.0
2007-03-29 14:57:00,1.96312,1.96314,1.96296,1.96314,42600000.0
2007-03-29 14:58:00,1.9631,1.9631,1.96297,1.96305,17600000.0
2007-03-29 14:59:00,1.96312,1.96317,1.96309,1.96312,91100000.0
2007-03-29 15:00:00,1.96303,1.96309,1.96303,1.96309,21400000.0
2007-03-29 15:01:00,1.96301,1.96304,1.96294,1.96294,57700000.0
2007-03-29 15:02:00,1.96297,1.96314,1.96297,1.9631,75299999.0
2007-03-29 15:03:00,1.96322,1.96322,1.96312,1.96318,37800000.0
2007-03-29 15:04:00,1.96314,1.96323,1.96311,1.96323,50500001.0
2007-03-29 15:05:00,1.96327,1.96328,1.96314,1.96325,116600003.0
2007-03-29 15:06:00,1.96309,1.96325,1.96309,1.96312,43900000.0
2007-03-29 15:07:00,1.9632,1.96327,1.9632,1.96325,39800000.0
2007-03-29 15:08:00,1.96324,1.96324,1.96303,1.96316,54299999.0
2007-03-29 15:09:00,1.96313,1.96313,1.96297,1.96311,56899999.0
2007-03-29 15:10:00,1.96311,1.96311,1.96293,1.96311,131300003.0
2007-03-29 15:11:00,1.96312,1.9632,1.96308,1.96308,55900000.0
2007-03-29 15:12:00,1.9631,1.96322,1.96304,1.96317,67800000.0
2007-03-29 15:13:00,1.96316,1.96316,1.96295,1.96295,105200001.0
2007-03-29 15:14:00,1.96317,1.96317,1.96303,1.96313,53700000.0
2007-03-29 15:15:00,1.96296,1.96303,1.96287,1.96303,77999999.0
2007-03-29 15:16:00,1.96308,1.96308,1.96293,1.96304,53500000.0
2007-03-29 15:17:00,1.96305,1.96319,1.96305,1.96311,41300000.0
2007-03-29 15:18:00,1.96315,1.96315,1.96308,1.96308,27900001.0
2007-03-29 15:19:00,1.96317,1.96318,1.96302,1.96308,58599998.0
2007-03-29 15:20:00,1.963,1.96312,1.963,1.96312,24400000.0
2007-03-29 15:21:00,1.96308,1.96313,1.96306,1.96313,34600000.0
2007-03-29 15:22:00,1.96305,1.9632,1.96305,1.96313,34300000.0
2007-03-29 15:23:00,1.96332,1.96345,1.96332,1.96335,30600000.0
2007-03-29 15:24:00,1.96346,1.96358,1.96338,1.96352,108599999.0
2007-03-29 15:25:00,1.96348,1.96352,1.9634,1.96352,83699999.0
2007-03-29 15:26:00,1.96343,1.96348,1.96338,1.96348,40300000.0
2007-03-29 15:27:00,1.96339,1.96347,1.96338,1.96342,76600000.0
2007-03-29 15:28:00,1.96344,1.96349,1.96344,1.96349,64400000.0
2007-03-29 15:29:00,1.96347,1.96347,1.96338,1.96338,15900000.0
2007-03-29 15:30:00,1.96335,1.96335,1.96315,1.96315,26700001.0
2007-03-29 15:31:00,1.96294,1.96294,1.96287,1.96291,69900002.0
2007-03-29 15:32:00,1.96285,1.96285,1.96271,1.9628,78200001.0
2007-03-29 15:33:00,1.96272,1.96279,1.96212,1.96212,45000001.0
2007-03-29 15:34:00,1.96195,1.9624,1.96195,1.9624,100799998.0
2007-03-29 15:35:00,1.96248,1.96248,1.9623,1.9623,12800000.0
2007-03-29 15:36:00,1.96224,1.96233,1.96213,1.9622,103700002.0
2007-03-29 15:37:00,1.96221,1.96233,1.96221,1.96233,23900000.0
2007-03-29 15:38:00,1.96246,1.96252,1.96236,1.96252,72199999.0
2007-03-29 15:39:00,1.96257,1.96261,1.96243,1.96243,98599998.0
2007-03-29 15:40:00,1.96258,1.96258,1.96256,1.96258,18400000.0
2007-03-29 15:41:00,1.96258,1.96281,1.96256,1.96281,57600001.0
2007-03-29 15:42:00,1.96282,1.96288,1.96268,1.96282,93199999.0
2007-03-29 15:43:00,1.96262,1.96279,1.96262,1.96268,27300000.0
2007-03-29 15:44:00,1.96268,1.96282,1.96263,1.96263,26800000.0
2007-03-29 15:45:00,1.96275,1.96286,1.96275,1.96282,35200000.0
2007-03-29 15:46:00,1.96288,1.9629,1.96276,1.96284,50800000.0
2007-03-29 15:47:00,1.96282,1.96285,1.96273,1.96285,104799998.0
2007-03-29 15:48:00,1.9629,1.96303,1.96281,1.96298,83100001.0
2007-03-29 15:49:00,1.96305,1.96311,1.96305,1.96311,19500000.0
2007-03-29 15:50:00,1.96324,1.96324,1.96303,1.96304,122600001.0
2007-03-29 15:51:00,1.96285,1.96285,1.96272,1.96272,4800000.0
2007-03-29 15:52:00,1.96268,1.96278,1.96268,1.96278,12900000.0
2007-03-29 15:53:00,1.96298,1.9631,1.96298,1.96303,38499999.0
2007-03-29 15:54:00,1.96303,1.9631,1.96299,1.96299,49599999.0
2007-03-29 15:55:00,1.96302,1.96309,1.96299,1.963,53500000.0
2007-03-29 15:56:00,1.96291,1.96302,1.96285,1.9629,52100000.0
2007-03-29 15:57:00,1.96283,1.96283,1.96262,1.96263,36700000.0
2007-03-29 15:58:00,1.96257,1.96266,1.96252,1.96266,45100000.0
2007-03-29 15:59:00,1.96272,1.96276,1.96258,1.96266,77600001.0
2007-03-29 16:00:00,1.9626,1.96285,1.9626,1.96273,90300000.0
2007-03-29 16:01:00,1.96263,1.96263,1.96257,1.96257,19800000.0
2007-03-29 16:02:00,1.96247,1.96259,1.96243,1.96251,46999999.0
2007-03-29 16:03:00,1.96253,1.9626,1.96242,1.96248,94999998.0
2007-03-29 16:04:00,1.96246,1.9626,1.96242,1.9626,33500001.0
2007-03-29 16:05:00,1.96261,1.96261,1.96248,1.96255,59400000.0
2007-03-29 16:06:00,1.96255,1.96256,1.96241,1.96241,20400000.0
2007-03-29 16:07:00,1.96236,1.96251,1.96236,1.96243,34100000.0
2007-03-29 16:08:00,1.96232,1.96248,1.96225,1.96233,78399999.0
2007-03-29 16:09:00,1.96224,1.96237,1.96219,1.9623,47400000.0
2007-03-29 16:10:00,1.96242,1.96262,1.96241,1.96262,46300000.0
2007-03-29 16:11:00,1.96266,1.96268,1.96255,1.96268,56900000.0
2007-03-29 16:12:00,1.9627,1.96272,1.9626,1.96262,53399998.0
2007-03-29 16:13:00,1.96258,1.96261,1.96254,1.96261,40000001.0
2007-03-29 16:14:00,1.96256,1.96258,1.96248,1.96254,63499999.0
2007-03-29 16:15:00,1.9624,1.9624,1.9623,1.9623,41900000.0
2007-03-29 16:16:00,1.96218,1.96226,1.96218,1.96226,5100000.0
2007-03-29 16:17:00,1.96228,1.96231,1.96225,1.96228,45100000.0
2007-03-29 16:18:00,1.96233,1.9624,1.96224,1.96228,74299999.0
2007-03-29 16:19:00,1.96224,1.96247,1.96219,1.96245,97900000.0
2007-03-29 16:20:00,1.96241,1.96241,1.96227,1.96232,61400000.0
2007-03-29 16:21:00,1.96227,1.96229,1.96222,1.96226,40300000.0
2007-03-29 16:22:00,1.96229,1.96234,1.96218,1.96222,44100000.0
2007-03-29 16:23:00,1.96212,1.96216,1.96208,1.96208,60600000.0
2007-03-29 16:24:00,1.96205,1.96215,1.96205,1.9621,54299998.0
2007-03-29 16:25:00,1.96205,1.9622,1.96205,1.9622,36900000.0
2007-03-29 16:26:00,1.96219,1.96239,1.96219,1.96239,54299999.0
2007-03-29 16:27:00,1.96243,1.96245,1.96237,1.96238,51300000.0
2007-03-29 16:28:00,1.9624,1.96243,1.96233,1.96243,43700000.0
2007-03-29 16:29:00,1.96248,1.96248,1.96242,1.96242,4600000.0
2007-03-29 16:30:00,1.96247,1.96247,1.96227,1.96227,28800000.0
2007-03-29 16:31:00,1.96235,1.96249,1.96235,1.96243,58800001.0
2007-03-29 16:32:00,1.96262,1.96274,1.96262,1.96263,60600000.0
2007-03-29 16:33:00,1.96254,1.96265,1.96245,1.96245,47300000.0
2007-03-29 16:34:00,1.96249,1.96266,1.96249,1.9626,58100000.0
2007-03-29 16:35:00,1.96252,1.96258,1.96252,1.96252,33200000.0
2007-03-29 16:36:00,1.96247,1.96254,1.96247,1.96253,9400000.0
2007-03-29 16:37:00,1.9626,1.96261,1.96251,1.96251,72999999.0
2007-03-29 16:38:00,1.96249,1.96263,1.96249,1.96256,88500002.0
2007-03-29 16:39:00,1.96257,1.9627,1.96252,1.96268,37000000.0
2007-03-29 16:40:00,1.96297,1.96322,1.96286,1.96321,112799999.0
2007-03-29 16:41:00,1.96323,1.96323,1.96317,1.96317,4400000.0
2007-03-29 16:42:00,1.9632,1.96326,1.96309,1.96315,76300000.0
2007-03-29 16:43:00,1.9632,1.96333,1.96311,1.96315,132599999.0
2007-03-29 16:44:00,1.9631,1.96328,1.9631,1.96326,70299999.0
2007-03-29 16:45:00,1.96318,1.96318,1.96308,1.96309,21400000.0
2007-03-29 16:46:00,1.96303,1.96312,1.96297,1.96305,79499999.0
2007-03-29 16:47:00,1.96315,1.96315,1.96298,1.96308,45000000.0
2007-03-29 16:48:00,1.96305,1.96305,1.96276,1.96295,47200000.0
2007-03-29 16:49:00,1.96302,1.96302,1.96289,1.96293,68499999.0
2007-03-29 16:50:00,1.96311,1.96321,1.96295,1.96308,65800000.0
2007-03-29 16:51:00,1.96305,1.96311,1.9629,1.9629,36700000.0
2007-03-29 16:52:00,1.96292,1.96299,1.96286,1.9629,63500001.0
2007-03-29 16:53:00,1.96295,1.96296,1.96282,1.9629,60300000.0
2007-03-29 16:54:00,1.96297,1.96298,1.96275,1.96275,56800001.0
2007-03-29 16:55:00,1.96286,1.96286,1.96273,1.96275,73700000.0
2007-03-29 16:56:00,1.96263,1.96273,1.96261,1.96261,93900000.0
2007-03-29 16:57:00,1.96244,1.96244,1.96231,1.96231,19500000.0
2007-03-29 16:58:00,1.96222,1.96222,1.96213,1.96213,41800002.0
2007-03-29 16:59:00,1.96227,1.96281,1.96227,1.96276,59600001.0
2007-03-29 17:00:00,1.96277,1.96305,1.96277,1.96291,34000000.0
2007-03-29 17:01:00,1.96288,1.96297,1.96288,1.96296,63100000.0
2007-03-29 17:02:00,1.96282,1.96282,1.96263,1.96267,70099999.0
2007-03-29 17:03:00,1.96271,1.96288,1.96271,1.96286,35300000.0
2007-03-29 17:04:00,1.96275,1.96275,1.96269,1.96274,60300000.0
2007-03-29 17:05:00,1.96285,1.9629,1.96279,1.96285,94599997.0
2007-03-29 17:06:00,1.96278,1.96278,1.96263,1.96267,40000000.0
2007-03-29 17:07:00,1.96274,1.96292,1.96261,1.96292,24300000.0
2007-03-29 17:08:00,1.96293,1.96299,1.96287,1.96289,41600000.0
2007-03-29 17:09:00,1.9628,1.96297,1.96273,1.96295,94500001.0
2007-03-29 17:10:00,1.96299,1.96299,1.96277,1.96296,78900001.0
2007-03-29 17:11:00,1.96297,1.96303,1.96297,1.96303,21600000.0
2007-03-29 17:12:00,1.96291,1.96294,1.96291,1.96294,10100000.0
2007-03-29 17:13:00,1.96281,1.96286,1.96274,1.96283,86200002.0
2007-03-29 17:14:00,1.96283,1.96291,1.96275,1.96291,33100000.0
2007-03-29 17:15:00,1.96285,1.96304,1.96285,1.96304,134669999.0
2007-03-29 17:16:00,1.96303,1.96307,1.96295,1.96304,63600001.0
2007-03-29 17:17:00,1.96308,1.96312,1.96303,1.96303,37000000.0
2007-03-29 17:18:00,1.96316,1.96316,1.96287,1.96287,74400000.0
2007-03-29 17:19:00,1.96278,1.96289,1.96278,1.9628,21800000.0
2007-03-29 17:20:00,1.96288,1.963,1.96288,1.96291,69400000.0
2007-03-29 17:21:00,1.96295,1.96297,1.96285,1.96297,93600000.0
2007-03-29 17:22:00,1.96313,1.9633,1.96313,1.96325,41700000.0
2007-03-29 17:23:00,1.96321,1.96321,1.9629,1.96292,40599999.0
2007-03-29 17:24:00,1.96299,1.96303,1.96292,1.96293,75800001.0
2007-03-29 17:25:00,1.9629,1.9629,1.96266,1.96266,57400000.0
2007-03-29 17:26:00,1.9628,1.96291,1.9628,1.96285,100800001.0
2007-03-29 17:27:00,1.96288,1.96296,1.96278,1.96296,85500000.0
2007-03-29 17:28:00,1.96302,1.96311,1.96302,1.9631,43300000.0
2007-03-29 17:29:00,1.96312,1.96313,1.96301,1.96313,49300000.0
2007-03-29 17:30:00,1.96302,1.96305,1.96277,1.96277,51300000.0
2007-03-29 17:31:00,1.96288,1.96288,1.96286,1.96288,34200000.0
2007-03-29 17:32:00,1.96282,1.96287,1.96272,1.9628,64400000.0
2007-03-29 17:33:00,1.96265,1.9628,1.96264,1.96264,72900001.0
2007-03-29 17:34:00,1.96268,1.96268,1.9626,1.9626,19800000.0
2007-03-29 17:35:00,1.96252,1.96265,1.96252,1.96265,73099999.0
2007-03-29 17:36:00,1.96263,1.96282,1.96263,1.96281,89199999.0
2007-03-29 17:37:00,1.96251,1.96251,1.96244,1.96244,21500000.0
2007-03-29 17:38:00,1.96237,1.96261,1.96237,1.96261,37600000.0
2007-03-29 17:39:00,1.96267,1.9627,1.96264,1.96268,45200001.0
2007-03-29 17:40:00,1.96271,1.96276,1.96258,1.9627,62600000.0
2007-03-29 17:41:00,1.96268,1.96271,1.96251,1.96258,53500000.0
2007-03-29 17:42:00,1.96258,1.96262,1.9625,1.96258,26900000.0
2007-03-29 17:43:00,1.96257,1.96259,1.96252,1.96257,83599999.0
2007-03-29 17:44:00,1.96255,1.96261,1.96249,1.96259,102899998.0
2007-03-29 17:45:00,1.96258,1.96268,1.96252,1.96264,60700001.0
2007-03-29 17:46:00,1.96264,1.96275,1.96264,1.96274,29600000.0
2007-03-29 17:47:00,1.96272,1.9628,1.96272,1.9628,54099999.0
2007-03-29 17:48:00,1.9628,1.9628,1.96265,1.96273,51600000.0
2007-03-29 17:49:00,1.96274,1.96283,1.96273,1.96273,32000000.0
2007-03-29 17:50:00,1.96286,1.96298,1.9628,1.9628,43500000.0
2007-03-29 17:51:00,1.96282,1.96282,1.96265,1.96275,97300001.0
2007-03-29 17:52:00,1.96274,1.96278,1.96268,1.96278,30850000.0
2007-03-29 17:53:00,1.9628,1.96298,1.9628,1.96283,48400000.0
2007-03-29 17:54:00,1.9628,1.96287,1.9628,1.96286,17500000.0
2007-03-29 17:55:00,1.96278,1.9628,1.96268,1.96268,52299999.0
2007-03-29 17:56:00,1.96266,1.96287,1.96266,1.96278,80299998.0
2007-03-29 17:57:00,1.96292,1.96307,1.96292,1.96292,58399999.0
2007-03-29 17:58:00,1.96292,1.96298,1.96272,1.96272,27300000.0
2007-03-29 17:59:00,1.96247,1.96247,1.96232,1.96244,57400000.0
2007-03-29 18:00:00,1.96249,1.96272,1.96249,1.96271,63149999.0
2007-03-29 18:01:00,1.9626,1.9626,1.96238,1.9624,32000000.0
2007-03-29 18:02:00,1.96254,1.96308,1.96254,1.96308,44900000.0
2007-03-29 18:03:00,1.96306,1.96306,1.96289,1.963,100999999.0
2007-03-29 18:04:00,1.96307,1.96324,1.96301,1.96318,75300000.0
2007-03-29 18:05:00,1.96313,1.96321,1.96304,1.96319,94400001.0
2007-03-29 18:06:00,1.96308,1.96308,1.96295,1.96302,21600000.0
2007-03-29 18:07:00,1.96302,1.96302,1.96284,1.96297,42700000.0
2007-03-29 18:08:00,1.96304,1.96312,1.96304,1.96308,15800000.0
2007-03-29 18:09:00,1.96318,1.9636,1.96318,1.9636,41200000.0
2007-03-29 18:10:00,1.9635,1.96361,1.96341,1.96345,42900000.0
2007-03-29 18:11:00,1.96343,1.96346,1.96335,1.96346,69600000.0
2007-03-29 18:12:00,1.96359,1.96391,1.96354,1.9638,96799999.0
2007-03-29 18:13:00,1.96374,1.96374,1.96361,1.9637,34700000.0
2007-03-29 18:14:00,1.96377,1.96393,1.96372,1.96375,22500000.0
2007-03-29 18:15:00,1.96362,1.96374,1.96361,1.96374,77800000.0
2007-03-29 18:16:00,1.96363,1.96363,1.96347,1.96347,18400000.0
2007-03-29 18:17:00,1.96333,1.96333,1.96318,1.96326,103200000.0
2007-03-29 18:18:00,1.96322,1.9633,1.96317,1.96324,108000001.0
2007-03-29 18:19:00,1.96328,1.96342,1.96321,1.96342,97700000.0
2007-03-29 18:20:00,1.96348,1.96367,1.96348,1.96359,46200000.0
2007-03-29 18:21:00,1.96361,1.96361,1.96341,1.96353,35000000.0
2007-03-29 18:22:00,1.9635,1.96366,1.9635,1.96351,102700003.0
2007-03-29 18:23:00,1.96355,1.96356,1.96348,1.96353,67500000.0
2007-03-29 18:24:00,1.96349,1.96353,1.96342,1.96351,28900001.0
2007-03-29 18:25:00,1.96343,1.96361,1.96343,1.96361,58700002.0
2007-03-29 18:26:00,1.9636,1.9636,1.9636,1.9636,3500000.0
2007-03-29 18:27:00,1.96354,1.96354,1.96348,1.96348,11100000.0
2007-03-29 18:28:00,1.96348,1.96348,1.96311,1.96311,85599999.0
2007-03-29 18:29:00,1.96298,1.96303,1.96289,1.96289,60200000.0
2007-03-29 18:30:00,1.963,1.963,1.96284,1.96284,33600000.0
2007-03-29 18:31:00,1.96292,1.96302,1.96289,1.96289,66699999.0
2007-03-29 18:32:00,1.96289,1.96291,1.96252,1.96253,89900000.0
2007-03-29 18:33:00,1.9626,1.96266,1.96252,1.96252,78899999.0
2007-03-29 18:34:00,1.96235,1.96235,1.9622,1.9622,46600000.0
2007-03-29 18:35:00,1.96217,1.96224,1.96213,1.96224,65500001.0
2007-03-29 18:36:00,1.96225,1.96231,1.96225,1.96227,93600001.0
2007-03-29 18:37:00,1.96227,1.96242,1.96222,1.96242,33050000.0
2007-03-29 18:38:00,1.96247,1.96248,1.96247,1.96248,20200001.0
2007-03-29 18:39:00,1.96263,1.96263,1.96252,1.96258,57600000.0
2007-03-29 18:40:00,1.96271,1.96298,1.96271,1.96298,23100000.0
2007-03-29 18:41:00,1.96303,1.96305,1.96288,1.96305,27700000.0
2007-03-29 18:42:00,1.96312,1.96313,1.96292,1.96306,41100001.0
2007-03-29 18:43:00,1.96298,1.963,1.96295,1.963,64200001.0
2007-03-29 18:44:00,1.96296,1.96299,1.96296,1.96299,13700000.0
2007-03-29 18:45:00,1.96303,1.96316,1.96303,1.9631,42800000.0
2007-03-29 18:46:00,1.96306,1.96306,1.96254,1.96254,50700000.0
2007-03-29 18:47:00,1.9626,1.9626,1.96247,1.96247,38700000.0
2007-03-29 18:48:00,1.96244,1.96253,1.96244,1.96248,6400000.0
2007-03-29 18:49:00,1.96245,1.96245,1.96245,1.96245,12800000.0
2007-03-29 18:50:00,1.96247,1.96247,1.96247,1.96247,7500000.0
2007-03-29 18:51:00,1.96255,1.96255,1.96242,1.96242,31300000.0
2007-03-29 18:52:00,1.96249,1.96251,1.96249,1.96251,11900000.0
2007-03-29 18:53:00,1.96252,1.96257,1.96239,1.9625,129600000.0
2007-03-29 18:54:00,1.96245,1.96258,1.96245,1.96252,85900000.0
2007-03-29 18:55:00,1.96253,1.96253,1.9624,1.96248,32500000.0
2007-03-29 18:56:00,1.96244,1.96248,1.96244,1.96248,33400001.0
2007-03-29 18:57:00,1.96248,1.96266,1.96248,1.96266,25999999.0
2007-03-29 18:58:00,1.96272,1.96282,1.96258,1.96258,27300000.0
2007-03-29 18:59:00,1.96253,1.96256,1.96209,1.96209,79000000.0
2007-03-29 19:00:00,1.96208,1.96219,1.96207,1.96207,78300000.0
2007-03-29 19:01:00,1.96212,1.96222,1.96212,1.96213,71700000.0
2007-03-29 19:02:00,1.96205,1.96205,1.96188,1.96189,43499999.0
2007-03-29 19:03:00,1.96188,1.96195,1.96185,1.96195,35000000.0
2007-03-29 19:04:00,1.96194,1.96207,1.96194,1.96207,31600000.0
2007-03-29 19:05:00,1.9623,1.96258,1.9623,1.96253,38500000.0
2007-03-29 19:06:00,1.96252,1.96252,1.96245,1.96248,35000000.0
2007-03-29 19:07:00,1.96242,1.96253,1.96239,1.96243,91900001.0
2007-03-29 19:08:00,1.96246,1.96251,1.9624,1.96242,48300001.0
2007-03-29 19:09:00,1.9624,1.9624,1.9624,1.9624,41100002.0
2007-03-29 19:10:00,1.96244,1.96251,1.96238,1.96242,57799999.0
2007-03-29 19:11:00,1.96243,1.96249,1.96236,1.96236,90299999.0
2007-03-29 19:12:00,1.96242,1.96242,1.96231,1.96237,65399999.0
2007-03-29 19:13:00,1.96237,1.9624,1.96237,1.9624,3500000.0
2007-03-29 19:14:00,1.96237,1.96245,1.96237,1.96245,8100000.0
2007-03-29 19:15:00,1.96248,1.96252,1.96236,1.96252,12900000.0
2007-03-29 19:16:00,1.96253,1.96253,1.96247,1.96253,29700000.0
2007-03-29 19:17:00,1.96261,1.96261,1.96245,1.96245,20800000.0
2007-03-29 19:18:00,1.9625,1.9625,1.96245,1.96245,7200000.0
2007-03-29 19:19:00,1.9625,1.96255,1.9625,1.96255,25200001.0
2007-03-29 19:20:00,1.96245,1.96265,1.96244,1.96258,57000000.0
2007-03-29 19:21:00,1.96263,1.96267,1.96263,1.96267,26700000.0
2007-03-29 19:22:00,1.9627,1.9627,1.96252,1.96252,20800000.0
2007-03-29 19:23:00,1.96252,1.96261,1.96249,1.96252,34100000.0
2007-03-29 19:24:00,1.96259,1.96265,1.96256,1.9626,69200001.0
2007-03-29 19:25:00,1.96262,1.96262,1.96246,1.96246,14000000.0
2007-03-29 19:26:00,1.96258,1.96261,1.96249,1.96257,60199998.0
2007-03-29 19:27:00,1.96257,1.96259,1.96247,1.9625,83100000.0
2007-03-29 19:28:00,1.96253,1.96257,1.9625,1.96253,55099999.0
2007-03-29 19:29:00,1.9625,1.9625,1.96243,1.96243,32500000.0
2007-03-29 19:30:00,1.96243,1.96253,1.96241,1.9625,66199999.0
2007-03-29 19:31:00,1.96243,1.96248,1.96239,1.96245,67400000.0
2007-03-29 19:32:00,1.96251,1.96253,1.96248,1.96253,23600000.0
2007-03-29 19:33:00,1.96249,1.96257,1.96248,1.96255,58900001.0
2007-03-29 19:34:00,1.96251,1.96251,1.96249,1.96249,9100000.0
2007-03-29 19:35:00,1.96241,1.96247,1.9624,1.96244,26300000.0
2007-03-29 19:36:00,1.96253,1.96253,1.96249,1.96249,47199999.0
2007-03-29 19:37:00,1.96235,1.96246,1.96224,1.96245,104899999.0
2007-03-29 19:38:00,1.96247,1.96247,1.96245,1.96245,24700000.0
2007-03-29 19:39:00,1.96237,1.96237,1.96236,1.96236,23800000.0
2007-03-29 19:40:00,1.96228,1.96228,1.96219,1.96219,20100000.0
2007-03-29 19:41:00,1.96215,1.96219,1.96215,1.96215,79200002.0
2007-03-29 19:42:00,1.96217,1.96229,1.96207,1.96207,47900001.0
2007-03-29 19:43:00,1.96203,1.96209,1.96192,1.96205,58799999.0
2007-03-29 19:44:00,1.96209,1.96209,1.96206,1.96206,14100000.0
2007-03-29 19:45:00,1.96214,1.96242,1.96214,1.96242,15100000.0
2007-03-29 19:46:00,1.96255,1.96259,1.96247,1.96247,68900000.0
2007-03-29 19:47:00,1.9627,1.9627,1.96254,1.96255,74799998.0
2007-03-29 19:48:00,1.96258,1.96258,1.96242,1.96242,9400000.0
2007-03-29 19:49:00,1.96228,1.96235,1.96228,1.9623,98800000.0
2007-03-29 19:50:00,1.96228,1.96228,1.96209,1.96209,29000000.0
2007-03-29 19:51:00,1.96207,1.96221,1.96203,1.96221,64900000.0
2007-03-29 19:52:00,1.96218,1.96218,1.96213,1.96218,56099999.0
2007-03-29 19:53:00,1.96217,1.96225,1.96217,1.96225,16600000.0
2007-03-29 19:54:00,1.96219,1.96219,1.96206,1.96206,75900001.0
2007-03-29 19:55:00,1.96207,1.96209,1.96198,1.96201,94899998.0
2007-03-29 19:56:00,1.96208,1.96212,1.96208,1.96209,22300001.0
2007-03-29 19:57:00,1.96211,1.96211,1.96204,1.96204,19900000.0
2007-03-29 19:58:00,1.96207,1.9621,1.96197,1.96204,99169999.0
2007-03-29 19:59:00,1.96211,1.96215,1.96185,1.96195,69400001.0
2007-03-29 20:00:00,1.96218,1.96218,1.96212,1.96213,32400000.0
2007-03-29 20:01:00,1.96202,1.96202,1.96193,1.96197,41300001.0
2007-03-29 20:02:00,1.96193,1.96206,1.96193,1.96206,41800000.0
2007-03-29 20:03:00,1.96207,1.96207,1.96199,1.96205,84599998.0
2007-03-29 20:04:00,1.96197,1.96205,1.96197,1.96204,29400000.0
2007-03-29 20:05:00,1.96207,1.96223,1.96207,1.96223,10300000.0
2007-03-29 20:06:00,1.962,1.96215,1.96194,1.96205,61699999.0
2007-03-29 20:07:00,1.96234,1.96234,1.96233,1.96233,9800000.0
2007-03-29 20:08:00,1.96233,1.96233,1.96219,1.96228,76500000.0
2007-03-29 20:09:00,1.96234,1.96234,1.96218,1.96232,59799998.0
2007-03-29 20:10:00,1.96221,1.96221,1.96214,1.96214,8800000.0
2007-03-29 20:11:00,1.96201,1.96208,1.96201,1.96206,27900000.0
2007-03-29 20:12:00,1.96212,1.96212,1.96201,1.96201,41200000.0
2007-03-29 20:13:00,1.962,1.96209,1.96199,1.96203,90600001.0
2007-03-29 20:14:00,1.96204,1.96212,1.96198,1.96207,111699999.0
2007-03-29 20:15:00,1.96196,1.96198,1.96192,1.96192,92500001.0
2007-03-29 20:16:00,1.96195,1.96195,1.9619,1.9619,34100000.0
2007-03-29 20:17:00,1.96186,1.96186,1.96186,1.96186,19600000.0
2007-03-29 20:18:00,1.96181,1.96186,1.96179,1.96181,53899999.0
2007-03-29 20:19:00,1.96185,1.96185,1.96185,1.96185,22000000.0
2007-03-29 20:20:00,1.9618,1.9618,1.9618,1.9618,2900000.0
2007-03-29 20:21:00,1.96182,1.9619,1.96181,1.96181,74400001.0
2007-03-29 20:22:00,1.96168,1.96212,1.96165,1.96212,129799998.0
2007-03-29 20:23:00,1.96207,1.96219,1.96207,1.96216,39800001.0
2007-03-29 20:24:00,1.96211,1.96222,1.96211,1.96222,24600000.0
2007-03-29 20:25:00,1.96234,1.96261,1.96234,1.96238,53700000.0
2007-03-29 20:26:00,1.96228,1.96228,1.962,1.962,29500000.0
2007-03-29 20:27:00,1.96195,1.96204,1.96195,1.96202,53900000.0
2007-03-29 20:28:00,1.96208,1.96227,1.96208,1.96226,62299999.0
2007-03-29 20:29:00,1.96218,1.96221,1.96217,1.96217,12800000.0
2007-03-29 20:30:00,1.96212,1.9622,1.9621,1.96211,83900002.0
2007-03-29 20:31:00,1.96209,1.96227,1.96209,1.96225,55700000.0
2007-03-29 20:32:00,1.96215,1.96217,1.96215,1.96217,9500000.0
2007-03-29 20:33:00,1.96217,1.96217,1.96213,1.96213,11600000.0
2007-03-29 20:34:00,1.96208,1.96214,1.96207,1.96209,82199998.0
2007-03-29 20:35:00,1.96214,1.96214,1.96203,1.96209,31800000.0
2007-03-29 20:36:00,1.9621,1.96225,1.9621,1.96225,35600000.0
2007-03-29 20:37:00,1.96238,1.96239,1.96229,1.96233,55400000.0
2007-03-29 20:38:00,1.96228,1.96232,1.96224,1.96226,96499999.0
2007-03-29 20:39:00,1.96232,1.96232,1.96215,1.96215,30300000.0
2007-03-29 20:40:00,1.96211,1.96214,1.96203,1.96203,39399999.0
2007-03-29 20:41:00,1.96202,1.96211,1.96202,1.96202,49000000.0
2007-03-29 20:42:00,1.96201,1.9621,1.96201,1.96208,50200000.0
2007-03-29 20:43:00,1.96211,1.96217,1.96195,1.9621,98999998.0
2007-03-29 20:44:00,1.96208,1.9621,1.96203,1.96203,44399999.0
2007-03-29 20:45:00,1.96204,1.9622,1.96204,1.9622,79199998.0
2007-03-29 20:46:00,1.96217,1.96217,1.96213,1.96213,12900000.0
2007-03-29 20:47:00,1.96217,1.96223,1.96208,1.96223,28100000.0
2007-03-29 20:48:00,1.96202,1.9622,1.96202,1.96212,37300000.0
2007-03-29 20:49:00,1.96203,1.96203,1.96186,1.96195,59100001.0
2007-03-29 20:50:00,1.9622,1.9622,1.96209,1.96214,33200000.0
2007-03-29 20:51:00,1.96205,1.9622,1.96205,1.9622,12000000.0
2007-03-29 20:52:00,1.96225,1.96225,1.96225,1.96225,16900000.0
2007-03-29 20:53:00,1.96222,1.96222,1.96212,1.96215,32200000.0
2007-03-29 20:54:00,1.96201,1.96212,1.96201,1.96212,7000000.0
2007-03-29 20:55:00,1.96217,1.96217,1.96193,1.96193,44399999.0
2007-03-29 20:56:00,1.96195,1.96195,1.96195,1.96195,5300000.0
2007-03-29 20:57:00,1.96184,1.96203,1.96173,1.96203,93100001.0
2007-03-29 20:58:00,1.96202,1.96202,1.96187,1.96195,41900000.0
2007-03-29 20:59:00,1.96183,1.96183,1.96168,1.96173,36400001.0
2007-03-29 21:00:00,1.96182,1.9619,1.96181,1.96181,30800000.0
2007-03-29 21:01:00,1.96182,1.96191,1.96177,1.96181,23300000.0
2007-03-29 21:02:00,1.96177,1.9619,1.96177,1.96177,38800000.0
2007-03-29 21:03:00,1.96176,1.96189,1.96176,1.96183,53500000.0
2007-03-29 21:04:00,1.96188,1.96189,1.96188,1.96189,19299999.0
2007-03-29 21:05:00,1.96183,1.96198,1.96181,1.96195,116899999.0
2007-03-29 21:06:00,1.96189,1.96189,1.96188,1.96188,17399999.0
2007-03-29 21:07:00,1.96182,1.96191,1.96182,1.96182,35600000.0
2007-03-29 21:08:00,1.9619,1.96235,1.9619,1.96231,53400000.0
2007-03-29 21:09:00,1.96236,1.96247,1.9623,1.9624,80600000.0
2007-03-29 21:10:00,1.96222,1.96223,1.9622,1.9622,6450000.0
2007-03-29 21:11:00,1.96222,1.96226,1.96211,1.96214,50500000.0
2007-03-29 21:12:00,1.96212,1.96216,1.96212,1.96216,19200000.0
2007-03-29 21:13:00,1.96205,1.96205,1.962,1.962,26500000.0
2007-03-29 21:14:00,1.9621,1.96216,1.9621,1.96213,80200002.0
2007-03-29 21:15:00,1.96217,1.96218,1.96207,1.96209,47000000.0
2007-03-29 21:16:00,1.96193,1.9621,1.96193,1.96202,65099999.0
2007-03-29 21:17:00,1.96208,1.96208,1.96206,1.96208,37799999.0
2007-03-29 21:18:00,1.96208,1.96216,1.96206,1.96216,102099997.0
2007-03-29 21:19:00,1.96201,1.96204,1.96201,1.96204,20900001.0
2007-03-29 21:20:00,1.96198,1.96198,1.96193,1.96193,12800000.0
2007-03-29 21:21:00,1.96192,1.96202,1.96192,1.96202,9800000.0
2007-03-29 21:22:00,1.96195,1.96201,1.96195,1.96201,35100000.0
2007-03-29 21:23:00,1.96213,1.96213,1.96201,1.96208,81200000.0
2007-03-29 21:24:00,1.96213,1.96237,1.96213,1.96227,55899998.0
2007-03-29 21:25:00,1.96228,1.96235,1.96228,1.96233,66499999.0
2007-03-29 21:26:00,1.96227,1.96227,1.96213,1.96223,35200000.0
2007-03-29 21:27:00,1.96214,1.96215,1.96204,1.96215,41600000.0
2007-03-29 21:28:00,1.96218,1.96218,1.96197,1.96197,30500000.0
2007-03-29 21:29:00,1.96191,1.96208,1.96191,1.96201,77400001.0
2007-03-29 21:30:00,1.962,1.9621,1.96194,1.9621,140700000.0
2007-03-29 21:31:00,1.96213,1.96213,1.96205,1.96207,35900000.0
2007-03-29 21:32:00,1.96211,1.96211,1.96198,1.96205,28300000.0
2007-03-29 21:33:00,1.96207,1.96211,1.96202,1.9621,84500000.0
2007-03-29 21:34:00,1.96211,1.96222,1.96199,1.96211,105499999.0
2007-03-29 21:35:00,1.96222,1.96232,1.96222,1.96232,14300000.0
2007-03-29 21:36:00,1.9622,1.96223,1.96208,1.96223,38900000.0
2007-03-29 21:37:00,1.96201,1.96216,1.96194,1.9621,79600000.0
2007-03-29 21:38:00,1.96221,1.96236,1.96221,1.9623,68300000.0
2007-03-29 21:39:00,1.96227,1.96227,1.96227,1.96227,16900000.0
2007-03-29 21:40:00,1.96215,1.96215,1.96215,1.96215,9200000.0
2007-03-29 21:41:00,1.96217,1.96222,1.96217,1.96222,12900000.0
2007-03-29 21:42:00,1.96224,1.96232,1.96215,1.96232,71399999.0
2007-03-29 21:43:00,1.96225,1.96225,1.96217,1.96217,43000000.0
2007-03-29 21:44:00,1.96224,1.96224,1.96209,1.96211,92500002.0
2007-03-29 21:45:00,1.96215,1.96219,1.96207,1.96215,87500001.0
2007-03-29 21:46:00,1.96215,1.96215,1.9621,1.9621,37000002.0
2007-03-29 21:47:00,1.9621,1.96212,1.9621,1.96212,3700000.0
2007-03-29 21:48:00,1.96211,1.96219,1.96211,1.96219,17800001.0
2007-03-29 21:49:00,1.96217,1.96217,1.96197,1.96208,123399998.0
2007-03-29 21:50:00,1.9621,1.9621,1.96205,1.96205,28000000.0
2007-03-29 21:51:00,1.96212,1.96223,1.96212,1.96223,15000000.0
2007-03-29 21:52:00,1.96227,1.96227,1.9622,1.9622,26300000.0
2007-03-29 21:53:00,1.96216,1.96216,1.96196,1.96207,60899999.0
2007-03-29 21:54:00,1.96214,1.96225,1.96204,1.96209,45900000.0
2007-03-29 21:55:00,1.96217,1.96223,1.96213,1.96223,13100000.0
2007-03-29 21:56:00,1.96225,1.96225,1.96217,1.96217,8400000.0
2007-03-29 21:57:00,1.96214,1.96228,1.96214,1.96225,51400000.0
2007-03-29 21:58:00,1.9623,1.96236,1.96219,1.96222,68400000.0
2007-03-29 21:59:00,1.96223,1.96223,1.96212,1.96215,46900000.0
2007-03-29 22:00:00,1.96217,1.9622,1.96217,1.9622,23900000.0
2007-03-29 22:01:00,1.9622,1.9622,1.9622,1.9622,2800000.0
2007-03-29 22:02:00,1.9622,1.9622,1.9622,1.9622,2400000.0
2007-03-29 22:03:00,1.96223,1.96223,1.96213,1.96215,45000001.0
2007-03-29 22:04:00,1.96214,1.96219,1.96214,1.96214,5600000.0
2007-03-29 22:05:00,1.96215,1.96215,1.96215,1.96215,4000000.0
2007-03-29 22:06:00,1.96218,1.96218,1.96207,1.96207,3200000.0
2007-03-29 22:07:00,1.96197,1.96214,1.96197,1.96208,39000000.0
2007-03-29 22:08:00,1.96217,1.96217,1.96206,1.96206,6300000.0
2007-03-29 22:09:00,1.96214,1.96215,1.96211,1.96211,7800000.0
2007-03-29 22:10:00,1.9621,1.9621,1.9621,1.9621,16700000.0
2007-03-29 22:11:00,1.9621,1.9621,1.9621,1.9621,16700001.0
2007-03-29 22:12:00,1.96211,1.96231,1.96211,1.96231,56000001.0
2007-03-29 22:13:00,1.96234,1.96234,1.96218,1.96228,85600002.0
2007-03-29 22:14:00,1.96225,1.96225,1.96211,1.96217,43200000.0
2007-03-29 22:15:00,1.96219,1.96229,1.96215,1.96215,113399998.0
2007-03-29 22:16:00,1.96212,1.96212,1.96208,1.96208,8500000.0
2007-03-29 22:17:00,1.96205,1.96205,1.96205,1.96205,8700000.0
2007-03-29 22:18:00,1.96202,1.96202,1.962,1.962,19800000.0
2007-03-29 22:19:00,1.96207,1.9621,1.96203,1.96203,53300002.0
2007-03-29 22:20:00,1.96195,1.96198,1.96189,1.96198,76900000.0
2007-03-29 22:21:00,1.96173,1.96182,1.96173,1.96182,1200000.0
2007-03-29 22:22:00,1.96202,1.96202,1.96198,1.96198,14400000.0
2007-03-29 22:23:00,1.96186,1.96199,1.96186,1.96197,17800000.0
2007-03-29 22:24:00,1.96202,1.96222,1.962,1.962,78300000.0
2007-03-29 22:25:00,1.96196,1.96201,1.96196,1.96199,14000000.0
2007-03-29 22:26:00,1.962,1.962,1.962,1.962,17900000.0
2007-03-29 22:27:00,1.96202,1.96202,1.96195,1.96198,47000000.0
2007-03-29 22:28:00,1.96202,1.96205,1.96202,1.96205,6300000.0
2007-03-29 22:29:00,1.96195,1.96195,1.96195,1.96195,34900002.0
2007-03-29 22:30:00,1.96196,1.96206,1.9619,1.96195,34100000.0
2007-03-29 22:31:00,1.96201,1.96204,1.96201,1.96204,21500000.0
2007-03-29 22:32:00,1.96204,1.96214,1.962,1.96214,38700000.0
2007-03-29 22:33:00,1.96212,1.96212,1.96193,1.96193,68799998.0
2007-03-29 22:34:00,1.96195,1.96216,1.96195,1.96215,16500000.0
2007-03-29 22:35:00,1.96217,1.96217,1.96217,1.96217,25000001.0
2007-03-29 22:36:00,1.9622,1.9622,1.9622,1.9622,2400000.0
2007-03-29 22:37:00,1.96222,1.96222,1.96218,1.96218,12400000.0
2007-03-29 22:38:00,1.96214,1.96214,1.96204,1.96212,61000000.0
2007-03-29 22:39:00,1.96212,1.96222,1.96207,1.96207,85399999.0
2007-03-29 22:40:00,1.96213,1.96219,1.96211,1.96213,20100000.0
2007-03-29 22:41:00,1.96201,1.96214,1.96201,1.96214,30100000.0
2007-03-29 22:42:00,1.96222,1.96222,1.96218,1.96218,10400000.0
2007-03-29 22:43:00,1.96201,1.96201,1.96178,1.96181,31000000.0
2007-03-29 22:44:00,1.96187,1.96192,1.96179,1.96179,29700000.0
2007-03-29 22:45:00,1.96182,1.96182,1.96171,1.96171,21500000.0
2007-03-29 22:46:00,1.96165,1.96165,1.96165,1.96165,3400000.0
2007-03-29 22:47:00,1.96185,1.96202,1.96183,1.96183,122100000.0
2007-03-29 22:48:00,1.96175,1.96188,1.96175,1.96188,15600000.0
2007-03-29 22:49:00,1.9619,1.96191,1.96185,1.96191,40500000.0
2007-03-29 22:50:00,1.96196,1.96196,1.96187,1.96187,15200000.0
2007-03-29 22:51:00,1.96184,1.96184,1.96159,1.96173,42900000.0
2007-03-29 22:52:00,1.96192,1.96198,1.96191,1.96198,37400000.0
2007-03-29 22:53:00,1.96203,1.96203,1.96197,1.96197,15400000.0
2007-03-29 22:54:00,1.96187,1.96198,1.96187,1.96198,25600000.0
2007-03-29 22:55:00,1.96203,1.96203,1.96194,1.96198,48800000.0
2007-03-29 22:56:00,1.96202,1.96209,1.96189,1.96197,107799998.0
2007-03-29 22:57:00,1.96188,1.96188,1.96182,1.96182,27300000.0
2007-03-29 22:58:00,1.96175,1.96175,1.96172,1.96172,10600000.0
2007-03-29 22:59:00,1.9617,1.9617,1.96162,1.96162,3300000.0
2007-03-29 23:00:00,1.96157,1.96162,1.96156,1.96158,14100000.0
2007-03-29 23:01:00,1.96151,1.96151,1.96136,1.96147,93200001.0
2007-03-29 23:02:00,1.9616,1.96166,1.9616,1.96163,64499999.0
2007-03-29 23:03:00,1.9616,1.9616,1.9616,1.9616,1900000.0
2007-03-29 23:04:00,1.96163,1.96169,1.96163,1.96169,24400001.0
2007-03-29 23:05:00,1.9617,1.9617,1.9617,1.9617,200000.0
2007-03-29 23:06:00,1.96168,1.96168,1.96168,1.96168,11500000.0
2007-03-29 23:07:00,1.96175,1.96189,1.96175,1.96178,35000000.0
2007-03-29 23:08:00,1.96182,1.96182,1.96176,1.96176,26799999.0
2007-03-29 23:09:00,1.96172,1.96173,1.96163,1.96173,134900002.0
2007-03-29 23:10:00,1.96173,1.96173,1.96165,1.96167,8200000.0
2007-03-29 23:11:00,1.96162,1.96173,1.96162,1.96173,6100000.0
2007-03-29 23:12:00,1.96173,1.96181,1.96173,1.96177,22600000.0
2007-03-29 23:13:00,1.96173,1.96181,1.96172,1.96177,52300000.0
2007-03-29 23:14:00,1.96185,1.96195,1.96185,1.96195,13000000.0
2007-03-29 23:15:00,1.96204,1.96214,1.96199,1.96199,65700001.0
2007-03-29 23:16:00,1.96196,1.96199,1.96196,1.96199,20400001.0
2007-03-29 23:17:00,1.96194,1.96196,1.96194,1.96195,25399999.0
2007-03-29 23:18:00,1.96198,1.96228,1.96198,1.96228,77800000.0
2007-03-29 23:19:00,1.96225,1.96244,1.962,1.96238,84400000.0
2007-03-29 23:20:00,1.9624,1.9624,1.96233,1.96233,32699999.0
2007-03-29 23:21:00,1.96233,1.9625,1.96221,1.9625,82499997.0
2007-03-29 23:22:00,1.96255,1.96255,1.96255,1.96255,15500000.0
2007-03-29 23:23:00,1.96234,1.96241,1.96234,1.96241,9600000.0
2007-03-29 23:24:00,1.9625,1.96265,1.96247,1.96265,17500000.0
2007-03-29 23:25:00,1.96265,1.96265,1.96246,1.96246,74500000.0
2007-03-29 23:26:00,1.96264,1.96264,1.96222,1.96235,75800001.0
2007-03-29 23:27:00,1.9624,1.9624,1.9624,1.9624,4500000.0
2007-03-29 23:28:00,1.96237,1.96237,1.96198,1.96216,77900000.0
2007-03-29 23:29:00,1.9623,1.9623,1.96213,1.96228,42200000.0
2007-03-29 23:30:00,1.9624,1.9624,1.9624,1.9624,16799999.0
2007-03-29 23:31:00,1.96238,1.96239,1.96232,1.96232,45899998.0
2007-03-29 23:32:00,1.9621,1.96229,1.9621,1.96228,101000000.0
2007-03-29 23:33:00,1.96237,1.96239,1.96225,1.9623,77400002.0
2007-03-29 23:34:00,1.96235,1.96235,1.96235,1.96235,1000000.0
2007-03-29 23:35:00,1.96234,1.96241,1.96234,1.96241,28400001.0
2007-03-29 23:36:00,1.96233,1.96233,1.96232,1.96232,7900000.0
2007-03-29 23:37:00,1.9624,1.9624,1.96229,1.96229,9100000.0
2007-03-29 23:38:00,1.96235,1.96235,1.96235,1.96235,27500000.0
2007-03-29 23:39:00,1.96235,1.96235,1.96235,1.96235,22300000.0
2007-03-29 23:40:00,1.96237,1.96238,1.96233,1.96238,24200000.0
2007-03-29 23:41:00,1.96229,1.96229,1.96204,1.96215,61100000.0
2007-03-29 23:42:00,1.96225,1.96227,1.96225,1.96227,23200000.0
2007-03-29 23:43:00,1.96211,1.96214,1.96211,1.96214,29900000.0
2007-03-29 23:44:00,1.9623,1.96235,1.9623,1.96235,10800000.0
2007-03-29 23:45:00,1.96215,1.96221,1.96204,1.9621,57500000.0
2007-03-29 23:46:00,1.96229,1.96229,1.96209,1.96209,41900000.0
2007-03-29 23:47:00,1.96207,1.96211,1.96198,1.9621,50400000.0
2007-03-29 23:48:00,1.9621,1.96215,1.9621,1.96215,12500000.0
2007-03-29 23:49:00,1.96205,1.96205,1.96192,1.96192,87099999.0
2007-03-29 23:50:00,1.96203,1.96203,1.96187,1.96187,20100000.0
2007-03-29 23:51:00,1.96187,1.96187,1.96172,1.96172,36100000.0
2007-03-29 23:52:00,1.96195,1.96209,1.96192,1.96201,59200000.0
2007-03-29 23:53:00,1.96202,1.96202,1.96202,1.96202,2400000.0
2007-03-29 23:54:00,1.96199,1.96199,1.96195,1.96195,17300000.0
2007-03-29 23:55:00,1.96186,1.96202,1.96186,1.96202,41100000.0
2007-03-29 23:56:00,1.96204,1.96211,1.96204,1.96211,6700000.0
2007-03-29 23:57:00,1.96212,1.96228,1.96212,1.96228,21800000.0
2007-03-29 23:58:00,1.96255,1.96275,1.96255,1.96275,35499998.0
2007-03-29 23:59:00,1.96288,1.96288,1.96284,1.96288,22600000.0
2007-03-30 00:00:00,1.96276,1.96277,1.96272,1.96272,21400000.0
2007-03-30 00:01:00,1.96272,1.96281,1.96272,1.96281,52100001.0
2007-03-30 00:02:00,1.96282,1.96282,1.96273,1.96278,41100000.0
2007-03-30 00:03:00,1.9626,1.9626,1.9625,1.96252,127800002.0
2007-03-30 00:04:00,1.96268,1.96272,1.96268,1.96268,32199999.0
2007-03-30 00:05:00,1.96268,1.96268,1.96266,1.96268,18900000.0
2007-03-30 00:06:00,1.96261,1.96266,1.96261,1.96266,4800000.0
2007-03-30 00:07:00,1.96249,1.96249,1.9623,1.9623,33200000.0
2007-03-30 00:08:00,1.9627,1.9627,1.96257,1.96267,37700000.0
2007-03-30 00:09:00,1.96273,1.96275,1.96273,1.96275,8000000.0
2007-03-30 00:10:00,1.96272,1.96281,1.96269,1.96272,56100000.0
2007-03-30 00:11:00,1.96265,1.96265,1.96265,1.96265,4400000.0
2007-03-30 00:12:00,1.9627,1.9627,1.9627,1.9627,1100000.0
2007-03-30 00:13:00,1.9628,1.9629,1.9628,1.9629,30900000.0
2007-03-30 00:14:00,1.96297,1.96297,1.96277,1.96282,70000000.0
2007-03-30 00:15:00,1.96286,1.96287,1.96286,1.96287,7800000.0
2007-03-30 00:16:00,1.96293,1.96293,1.9629,1.9629,18399999.0
2007-03-30 00:17:00,1.96295,1.96295,1.96295,1.96295,8700000.0
2007-03-30 00:18:00,1.96271,1.96279,1.96271,1.96276,30299999.0
2007-03-30 00:19:00,1.96287,1.96287,1.96287,1.96287,6000000.0
2007-03-30 00:20:00,1.9629,1.9629,1.9629,1.9629,2400000.0
2007-03-30 00:21:00,1.9629,1.96293,1.96288,1.96288,28900000.0
2007-03-30 00:22:00,1.96285,1.96288,1.96285,1.96288,4800000.0
2007-03-30 00:23:00,1.9628,1.9628,1.9628,1.9628,3600000.0
2007-03-30 00:24:00,1.96285,1.96285,1.96283,1.96283,6000000.0
2007-03-30 00:25:00,1.96282,1.96282,1.96263,1.96273,38500001.0
2007-03-30 00:26:00,1.96285,1.96285,1.96285,1.96285,2400000.0
2007-03-30 00:27:00,1.96285,1.96285,1.96285,1.96285,24299999.0
2007-03-30 00:28:00,1.96285,1.96285,1.96285,1.96285,38300000.0
2007-03-30 00:29:00,1.96279,1.96294,1.96275,1.96285,73799999.0
2007-03-30 00:30:00,1.96288,1.96288,1.96277,1.96277,17800000.0
2007-03-30 00:31:00,1.96278,1.96282,1.96273,1.96282,88800000.0
2007-03-30 00:32:00,1.96276,1.96276,1.96264,1.96264,18700000.0
2007-03-30 00:33:00,1.96276,1.96283,1.96273,1.96283,36099999.0
2007-03-30 00:34:00,1.96288,1.9629,1.96282,1.96282,43900001.0
2007-03-30 00:35:00,1.96277,1.96287,1.96276,1.9628,64600000.0
2007-03-30 00:36:00,1.96293,1.96293,1.96274,1.96274,49300000.0
2007-03-30 00:37:00,1.96275,1.96275,1.96275,1.96275,17100000.0
2007-03-30 00:38:00,1.9628,1.9628,1.9628,1.9628,34900002.0
2007-03-30 00:39:00,1.96287,1.96287,1.96258,1.96266,64700001.0
2007-03-30 00:40:00,1.9628,1.9628,1.96278,1.96278,21100001.0
2007-03-30 00:41:00,1.9628,1.9628,1.96276,1.96276,19100000.0
2007-03-30 00:42:00,1.96272,1.96278,1.96272,1.96278,91299998.0
2007-03-30 00:43:00,1.96245,1.96255,1.96242,1.96245,103999998.0
2007-03-30 00:44:00,1.9627,1.9627,1.9627,1.9627,8000000.0
2007-03-30 00:45:00,1.96274,1.96276,1.96274,1.96276,12500000.0
2007-03-30 00:46:00,1.96276,1.96276,1.9627,1.96272,51199999.0
2007-03-30 00:47:00,1.96278,1.9629,1.96276,1.96279,69100000.0
2007-03-30 00:48:00,1.96269,1.96281,1.96269,1.96281,9000000.0
2007-03-30 00:49:00,1.96285,1.96285,1.9628,1.9628,5600000.0
2007-03-30 00:50:00,1.9628,1.9628,1.9628,1.9628,12400000.0
2007-03-30 00:51:00,1.96277,1.96282,1.96262,1.96273,70599999.0
2007-03-30 00:52:00,1.96276,1.96276,1.96274,1.96274,10000000.0
2007-03-30 00:53:00,1.96278,1.96282,1.96278,1.96279,26200000.0
2007-03-30 00:54:00,1.96285,1.96285,1.96285,1.96285,25300000.0
2007-03-30 00:55:00,1.96271,1.96271,1.96249,1.96255,34300000.0
2007-03-30 00:56:00,1.96258,1.96258,1.96253,1.96258,16800000.0
2007-03-30 00:57:00,1.96257,1.96263,1.96257,1.96263,13000000.0
2007-03-30 00:58:00,1.96279,1.96282,1.96276,1.96276,32800000.0
2007-03-30 00:59:00,1.96257,1.96278,1.96257,1.96278,31800000.0
2007-03-30 01:00:00,1.96273,1.96275,1.96266,1.9627,94299999.0
2007-03-30 01:01:00,1.96278,1.96278,1.96264,1.9627,90000001.0
2007-03-30 01:02:00,1.96247,1.96247,1.96238,1.96242,94200000.0
2007-03-30 01:03:00,1.96274,1.96281,1.96274,1.96281,15700000.0
2007-03-30 01:04:00,1.96275,1.96275,1.96265,1.96265,9700000.0
2007-03-30 01:05:00,1.96265,1.96265,1.96265,1.96265,5200000.0
2007-03-30 01:06:00,1.96265,1.96265,1.96265,1.96265,8250000.0
2007-03-30 01:07:00,1.96262,1.96262,1.96247,1.96247,78400002.0
2007-03-30 01:08:00,1.96215,1.96241,1.96215,1.96238,38450001.0
2007-03-30 01:09:00,1.96224,1.96235,1.96217,1.96227,55299999.0
2007-03-30 01:10:00,1.96223,1.96232,1.96223,1.9623,17100000.0
2007-03-30 01:11:00,1.9624,1.9624,1.96219,1.96232,54999999.0
2007-03-30 01:12:00,1.96247,1.96258,1.96239,1.96239,150400001.0
2007-03-30 01:13:00,1.9624,1.96254,1.9624,1.96252,48100000.0
2007-03-30 01:14:00,1.96242,1.96243,1.96242,1.96242,26100000.0
2007-03-30 01:15:00,1.96243,1.96252,1.9624,1.96242,50399999.0
2007-03-30 01:16:00,1.96239,1.9625,1.96239,1.96241,55500000.0
2007-03-30 01:17:00,1.96247,1.96248,1.96245,1.96248,12000000.0
2007-03-30 01:18:00,1.96243,1.96243,1.96229,1.96236,67900000.0
2007-03-30 01:19:00,1.96249,1.96252,1.96244,1.96244,18600000.0
2007-03-30 01:20:00,1.9624,1.9624,1.9624,1.9624,900000.0
2007-03-30 01:21:00,1.96208,1.96228,1.96206,1.96207,83099998.0
2007-03-30 01:22:00,1.9623,1.9623,1.9623,1.9623,25100000.0
2007-03-30 01:23:00,1.9623,1.96232,1.96229,1.96229,4900000.0
2007-03-30 01:24:00,1.96245,1.96245,1.96245,1.96245,2900000.0
2007-03-30 01:25:00,1.96227,1.96227,1.9622,1.9622,25100000.0
2007-03-30 01:26:00,1.96238,1.96239,1.96235,1.96238,31400000.0
2007-03-30 01:27:00,1.96238,1.96238,1.96232,1.96232,40000001.0
2007-03-30 01:28:00,1.9622,1.9622,1.96192,1.962,64599998.0
2007-03-30 01:29:00,1.96235,1.96235,1.96224,1.96227,12400000.0
2007-03-30 01:30:00,1.96223,1.96224,1.96223,1.96224,19700000.0
2007-03-30 01:31:00,1.96221,1.96227,1.96217,1.96227,80400000.0
2007-03-30 01:32:00,1.96221,1.96221,1.96213,1.96215,34500000.0
2007-03-30 01:33:00,1.96218,1.9622,1.96218,1.9622,8700000.0
2007-03-30 01:34:00,1.9623,1.9623,1.96218,1.96218,39000000.0
2007-03-30 01:35:00,1.9623,1.96239,1.96226,1.96235,51700000.0
2007-03-30 01:36:00,1.96205,1.96223,1.96205,1.96214,57300000.0
2007-03-30 01:37:00,1.9622,1.96232,1.96217,1.96232,59500000.0
2007-03-30 01:38:00,1.96228,1.96228,1.96207,1.96222,54900000.0
2007-03-30 01:39:00,1.9622,1.9622,1.96216,1.96218,22599999.0
2007-03-30 01:40:00,1.96228,1.96228,1.96221,1.96221,30000000.0
2007-03-30 01:41:00,1.96224,1.96228,1.96212,1.96227,75200000.0
2007-03-30 01:42:00,1.96206,1.9622,1.96206,1.96218,130599999.0
2007-03-30 01:43:00,1.96214,1.96216,1.96207,1.96209,32700000.0
2007-03-30 01:44:00,1.9622,1.96223,1.96189,1.96202,67299999.0
2007-03-30 01:45:00,1.962,1.9621,1.96193,1.9621,70700000.0
2007-03-30 01:46:00,1.96188,1.962,1.9618,1.962,76299999.0
2007-03-30 01:47:00,1.96175,1.96195,1.9616,1.96171,81600001.0
2007-03-30 01:48:00,1.9622,1.96227,1.9621,1.9621,55100000.0
2007-03-30 01:49:00,1.96204,1.96219,1.96204,1.9621,46000000.0
2007-03-30 01:50:00,1.96205,1.96205,1.96195,1.96203,38000000.0
2007-03-30 01:51:00,1.96199,1.96199,1.96196,1.96196,14400000.0
2007-03-30 01:52:00,1.962,1.96204,1.962,1.96202,14200000.0
2007-03-30 01:53:00,1.96212,1.96217,1.96212,1.96216,23500000.0
2007-03-30 01:54:00,1.96222,1.96229,1.96222,1.96227,18300000.0
2007-03-30 01:55:00,1.96235,1.96246,1.96235,1.96246,27000000.0
2007-03-30 01:56:00,1.96249,1.96253,1.96243,1.96243,49700000.0
2007-03-30 01:57:00,1.96243,1.96243,1.96232,1.96232,26000000.0
2007-03-30 01:58:00,1.96225,1.96232,1.96212,1.96219,68900000.0
2007-03-30 01:59:00,1.96227,1.96239,1.9622,1.96239,36400000.0
2007-03-30 02:00:00,1.96238,1.96246,1.96224,1.96225,45500000.0
2007-03-30 02:01:00,1.9622,1.96226,1.96207,1.96208,95499999.0
2007-03-30 02:02:00,1.96213,1.96219,1.96213,1.96219,16800000.0
2007-03-30 02:03:00,1.96223,1.96225,1.96211,1.96211,49100000.0
2007-03-30 02:04:00,1.96199,1.96207,1.96193,1.96204,39200000.0
2007-03-30 02:05:00,1.96205,1.96215,1.96198,1.96204,82500000.0
2007-03-30 02:06:00,1.96208,1.96213,1.96208,1.96213,16500000.0
2007-03-30 02:07:00,1.96213,1.96213,1.96173,1.96176,63400001.0
2007-03-30 02:08:00,1.9617,1.9617,1.9617,1.9617,2400000.0
2007-03-30 02:09:00,1.96166,1.96183,1.96166,1.96173,26100000.0
2007-03-30 02:10:00,1.96171,1.96188,1.96171,1.96182,49000000.0
2007-03-30 02:11:00,1.96189,1.96202,1.96189,1.96202,58000000.0
2007-03-30 02:12:00,1.96197,1.96197,1.96197,1.96197,2600000.0
2007-03-30 02:13:00,1.96195,1.96195,1.96195,1.96195,30100000.0
2007-03-30 02:14:00,1.96197,1.96209,1.96197,1.96197,36800000.0
2007-03-30 02:15:00,1.96193,1.96204,1.96193,1.96204,127300002.0
2007-03-30 02:16:00,1.962,1.96215,1.96198,1.96208,120300000.0
2007-03-30 02:17:00,1.96215,1.96215,1.9621,1.9621,22600000.0
2007-03-30 02:18:00,1.9621,1.96215,1.9621,1.96215,5900000.0
2007-03-30 02:19:00,1.96208,1.96208,1.96207,1.96207,17100000.0
2007-03-30 02:20:00,1.96204,1.96204,1.96204,1.96204,3200000.0
2007-03-30 02:21:00,1.96217,1.96218,1.96215,1.96218,26800000.0
2007-03-30 02:22:00,1.96228,1.96239,1.96223,1.96239,55399999.0
2007-03-30 02:23:00,1.96237,1.9625,1.96237,1.96239,57200000.0
2007-03-30 02:24:00,1.9622,1.9622,1.96217,1.96217,22500000.0
2007-03-30 02:25:00,1.96217,1.9622,1.96207,1.96217,59300001.0
2007-03-30 02:26:00,1.9622,1.96225,1.9622,1.96225,7600000.0
2007-03-30 02:27:00,1.96214,1.96217,1.96212,1.96212,46500001.0
2007-03-30 02:28:00,1.96215,1.9622,1.96195,1.9622,48100000.0
2007-03-30 02:29:00,1.96214,1.96229,1.96214,1.9622,70200000.0
2007-03-30 02:30:00,1.96219,1.96221,1.96212,1.96217,84800000.0
2007-03-30 02:31:00,1.96217,1.96218,1.96216,1.96218,14370000.0
2007-03-30 02:32:00,1.96216,1.96216,1.96216,1.96216,11300000.0
2007-03-30 02:33:00,1.96215,1.96215,1.96208,1.96208,25100000.0
2007-03-30 02:34:00,1.96218,1.96218,1.96185,1.96211,106900000.0
2007-03-30 02:35:00,1.96212,1.96228,1.9621,1.96226,87899999.0
2007-03-30 02:36:00,1.96217,1.96225,1.96215,1.96225,85299998.0
2007-03-30 02:37:00,1.96227,1.96227,1.96213,1.96213,19000000.0
2007-03-30 02:38:00,1.96205,1.96205,1.96197,1.962,28800001.0
2007-03-30 02:39:00,1.96187,1.96195,1.96187,1.96195,43500001.0
2007-03-30 02:40:00,1.96194,1.96201,1.96194,1.96201,47400002.0
2007-03-30 02:41:00,1.96193,1.96203,1.96193,1.96202,36000000.0
2007-03-30 02:42:00,1.96196,1.96207,1.96196,1.96198,31000000.0
2007-03-30 02:43:00,1.96195,1.96209,1.96195,1.96209,103700002.0
2007-03-30 02:44:00,1.96203,1.96203,1.96174,1.96174,32600000.0
2007-03-30 02:45:00,1.96193,1.9621,1.96189,1.9621,29300000.0
2007-03-30 02:46:00,1.9621,1.96215,1.9621,1.96215,16300000.0
2007-03-30 02:47:00,1.96205,1.96212,1.96196,1.96212,97399998.0
2007-03-30 02:48:00,1.96209,1.96229,1.96209,1.96218,71600000.0
2007-03-30 02:49:00,1.96213,1.9623,1.96213,1.9623,33900001.0
2007-03-30 02:50:00,1.96227,1.96231,1.96227,1.96231,18000000.0
2007-03-30 02:51:00,1.96243,1.96243,1.96232,1.96232,27800000.0
2007-03-30 02:52:00,1.96237,1.96246,1.9623,1.96245,68999999.0
2007-03-30 02:53:00,1.96248,1.96266,1.96248,1.96266,13500000.0
2007-03-30 02:54:00,1.96263,1.96299,1.96262,1.96294,44900000.0
2007-03-30 02:55:00,1.9629,1.9629,1.96266,1.9628,63500000.0
2007-03-30 02:56:00,1.96282,1.96282,1.96272,1.96272,4200000.0
2007-03-30 02:57:00,1.96268,1.96268,1.96254,1.96254,38800000.0
2007-03-30 02:58:00,1.96263,1.96263,1.96257,1.96258,69700000.0
2007-03-30 02:59:00,1.96262,1.96274,1.96262,1.96265,67800000.0
2007-03-30 03:00:00,1.96257,1.96257,1.96247,1.96247,37600000.0
2007-03-30 03:01:00,1.96245,1.9625,1.9624,1.9625,74999999.0
2007-03-30 03:02:00,1.96241,1.96241,1.96203,1.96203,35700000.0
2007-03-30 03:03:00,1.9621,1.96215,1.96209,1.96212,33100000.0
2007-03-30 03:04:00,1.9621,1.9621,1.96194,1.96194,53600001.0
2007-03-30 03:05:00,1.96204,1.96215,1.96204,1.96205,90400000.0
2007-03-30 03:06:00,1.96205,1.96212,1.96205,1.96212,9800000.0
2007-03-30 03:07:00,1.96225,1.96227,1.96225,1.96227,4000000.0
2007-03-30 03:08:00,1.96227,1.96233,1.96227,1.96233,17000000.0
2007-03-30 03:09:00,1.96232,1.96233,1.96232,1.96233,26300000.0
2007-03-30 03:10:00,1.96215,1.96226,1.96213,1.96225,52300000.0
2007-03-30 03:11:00,1.96208,1.96222,1.9619,1.962,88500002.0
2007-03-30 03:12:00,1.9622,1.9622,1.9622,1.9622,5000000.0
2007-03-30 03:13:00,1.96223,1.96223,1.9621,1.96214,30500000.0
2007-03-30 03:14:00,1.96215,1.96225,1.96206,1.9621,75399999.0
2007-03-30 03:15:00,1.96219,1.96219,1.96216,1.96216,5100000.0
2007-03-30 03:16:00,1.96213,1.9622,1.96201,1.9622,54399999.0
2007-03-30 03:17:00,1.96219,1.96219,1.96211,1.96211,68400002.0
2007-03-30 03:18:00,1.96208,1.9621,1.96208,1.96208,13400000.0
2007-03-30 03:19:00,1.96195,1.96195,1.96195,1.96195,300000.0
2007-03-30 03:20:00,1.9621,1.96216,1.96192,1.96192,43600000.0
2007-03-30 03:21:00,1.96187,1.96187,1.96171,1.96171,5700000.0
2007-03-30 03:22:00,1.96157,1.96157,1.96157,1.96157,16400000.0
2007-03-30 03:23:00,1.96167,1.96182,1.96163,1.96163,64799999.0
2007-03-30 03:24:00,1.96153,1.96162,1.96136,1.96151,133400001.0
2007-03-30 03:25:00,1.96158,1.96165,1.96157,1.96162,66400002.0
2007-03-30 03:26:00,1.96165,1.96165,1.96165,1.96165,33799999.0
2007-03-30 03:27:00,1.96162,1.96171,1.96162,1.96162,69499998.0
2007-03-30 03:28:00,1.96164,1.96171,1.96164,1.96171,6200000.0
2007-03-30 03:29:00,1.96165,1.96165,1.96165,1.96165,6900000.0
2007-03-30 03:30:00,1.96168,1.96184,1.9616,1.96184,47600000.0
2007-03-30 03:31:00,1.96192,1.96201,1.96192,1.96201,14300000.0
2007-03-30 03:32:00,1.96198,1.96198,1.96185,1.96191,58100001.0
2007-03-30 03:33:00,1.962,1.96211,1.96192,1.962,71699999.0
2007-03-30 03:34:00,1.96213,1.96213,1.96212,1.96212,11100000.0
2007-03-30 03:35:00,1.96217,1.96229,1.96213,1.96215,119300000.0
2007-03-30 03:36:00,1.9622,1.9622,1.9622,1.9622,50099998.0
2007-03-30 03:37:00,1.96207,1.96214,1.96201,1.96214,24700000.0
2007-03-30 03:38:00,1.96224,1.96224,1.96217,1.9622,37000000.0
2007-03-30 03:39:00,1.96213,1.96213,1.96198,1.96202,13000000.0
2007-03-30 03:40:00,1.96199,1.962,1.96189,1.962,95999998.0
2007-03-30 03:41:00,1.96202,1.96202,1.96198,1.96198,10000000.0
2007-03-30 03:42:00,1.96191,1.96191,1.96171,1.96183,43900000.0
2007-03-30 03:43:00,1.96182,1.96182,1.96169,1.96173,14800000.0
2007-03-30 03:44:00,1.96178,1.96178,1.96168,1.96168,36900000.0
2007-03-30 03:45:00,1.96165,1.96169,1.9616,1.96165,63399999.0
2007-03-30 03:46:00,1.9617,1.9617,1.9617,1.9617,30299999.0
2007-03-30 03:47:00,1.9617,1.9617,1.9617,1.9617,2000000.0
2007-03-30 03:48:00,1.96175,1.96175,1.9617,1.9617,20700000.0
2007-03-30 03:49:00,1.9617,1.9617,1.9617,1.9617,6100000.0
2007-03-30 03:50:00,1.96154,1.9617,1.96154,1.9617,90499999.0
2007-03-30 03:51:00,1.96172,1.96172,1.96159,1.96167,20700000.0
2007-03-30 03:52:00,1.96173,1.96181,1.96168,1.96181,51700000.0
2007-03-30 03:53:00,1.96183,1.96183,1.96172,1.96176,44600000.0
2007-03-30 03:54:00,1.96181,1.96193,1.96178,1.96193,31100000.0
2007-03-30 03:55:00,1.96192,1.96201,1.96192,1.96193,51500001.0
2007-03-30 03:56:00,1.96186,1.96195,1.96177,1.96188,119999998.0
2007-03-30 03:57:00,1.96192,1.96213,1.96192,1.96209,33800000.0
2007-03-30 03:58:00,1.9621,1.9621,1.96202,1.96209,111600001.0
2007-03-30 03:59:00,1.96197,1.96198,1.96197,1.96198,30400001.0
2007-03-30 04:00:00,1.9622,1.96228,1.96216,1.96219,58000000.0
2007-03-30 04:01:00,1.96212,1.96218,1.96212,1.96218,30900000.0
2007-03-30 04:02:00,1.96215,1.96248,1.96215,1.96248,14600000.0
2007-03-30 04:03:00,1.96252,1.96252,1.96242,1.96245,46600000.0
2007-03-30 04:04:00,1.96246,1.96261,1.96246,1.96261,10400000.0
2007-03-30 04:05:00,1.96262,1.96262,1.96253,1.96253,20500000.0
2007-03-30 04:06:00,1.9625,1.96256,1.96237,1.96243,59200001.0
2007-03-30 04:07:00,1.96234,1.96235,1.96227,1.96228,71900001.0
2007-03-30 04:08:00,1.96236,1.96249,1.96236,1.96249,47099999.0
2007-03-30 04:09:00,1.9626,1.9626,1.9626,1.9626,700000.0
2007-03-30 04:10:00,1.96263,1.96263,1.9625,1.96257,68000001.0
2007-03-30 04:11:00,1.96253,1.96268,1.96253,1.9626,105900000.0
2007-03-30 04:12:00,1.96249,1.96249,1.96246,1.96246,11600000.0
2007-03-30 04:13:00,1.96224,1.96224,1.96214,1.96217,37799999.0
2007-03-30 04:14:00,1.96215,1.96218,1.96215,1.96218,2000000.0
2007-03-30 04:15:00,1.96212,1.96212,1.96196,1.96202,15400000.0
2007-03-30 04:16:00,1.96183,1.96198,1.96181,1.96192,36000000.0
2007-03-30 04:17:00,1.962,1.96208,1.962,1.96201,20900000.0
2007-03-30 04:18:00,1.96213,1.96231,1.96213,1.96229,58700000.0
2007-03-30 04:19:00,1.9621,1.96218,1.962,1.96218,28300000.0
2007-03-30 04:20:00,1.96214,1.96227,1.96214,1.96227,31300000.0
2007-03-30 04:21:00,1.96232,1.96242,1.96231,1.96231,132499998.0
2007-03-30 04:22:00,1.9623,1.96244,1.96228,1.96244,74600001.0
2007-03-30 04:23:00,1.96232,1.96246,1.96219,1.96219,73399999.0
2007-03-30 04:24:00,1.96237,1.96242,1.96199,1.96199,15400000.0
2007-03-30 04:25:00,1.96245,1.9625,1.96217,1.96217,44700000.0
2007-03-30 04:26:00,1.9622,1.96242,1.9622,1.96225,42799999.0
2007-03-30 04:27:00,1.96221,1.96248,1.96221,1.96248,9400000.0
2007-03-30 04:28:00,1.96263,1.96271,1.96256,1.96256,52600001.0
2007-03-30 04:29:00,1.9625,1.9625,1.96236,1.96244,92399999.0
2007-03-30 04:30:00,1.96233,1.96241,1.96232,1.96232,28000000.0
2007-03-30 04:31:00,1.96222,1.96237,1.96222,1.96222,26600000.0
2007-03-30 04:32:00,1.96233,1.96236,1.96224,1.96236,24800000.0
2007-03-30 04:33:00,1.96227,1.96233,1.96227,1.96233,2800000.0
2007-03-30 04:34:00,1.9624,1.96258,1.96239,1.96255,72399999.0
2007-03-30 04:35:00,1.96257,1.96264,1.96255,1.96257,88299999.0
2007-03-30 04:36:00,1.9626,1.96267,1.96248,1.96248,36700000.0
2007-03-30 04:37:00,1.96239,1.96261,1.96239,1.96261,42300000.0
2007-03-30 04:38:00,1.9626,1.9626,1.96249,1.9625,63400000.0
2007-03-30 04:39:00,1.96255,1.96255,1.96255,1.96255,9200000.0
2007-03-30 04:40:00,1.96272,1.96291,1.96272,1.96291,23400000.0
2007-03-30 04:41:00,1.96278,1.96288,1.96278,1.96281,45600000.0
2007-03-30 04:42:00,1.96288,1.96306,1.96286,1.963,106299998.0
2007-03-30 04:43:00,1.96294,1.9631,1.9629,1.9631,24000000.0
2007-03-30 04:44:00,1.96304,1.96304,1.9629,1.96302,56100000.0
2007-03-30 04:45:00,1.96323,1.96373,1.96323,1.96373,24300000.0
2007-03-30 04:46:00,1.9637,1.9637,1.96344,1.96345,50500001.0
2007-03-30 04:47:00,1.96352,1.96352,1.96333,1.96339,44900000.0
2007-03-30 04:48:00,1.96331,1.96334,1.96321,1.96323,45100000.0
2007-03-30 04:49:00,1.96318,1.96343,1.96318,1.9632,45500000.0
2007-03-30 04:50:00,1.96323,1.96328,1.96314,1.96318,35500000.0
2007-03-30 04:51:00,1.9632,1.9632,1.9632,1.9632,8800000.0
2007-03-30 04:52:00,1.96337,1.96366,1.96337,1.96365,28500000.0
2007-03-30 04:53:00,1.96358,1.96361,1.96349,1.96349,23500000.0
2007-03-30 04:54:00,1.96358,1.9636,1.96358,1.9636,46400000.0
2007-03-30 04:55:00,1.96362,1.96365,1.96362,1.96365,8800000.0
2007-03-30 04:56:00,1.96361,1.96368,1.96346,1.96368,48650000.0
2007-03-30 04:57:00,1.96367,1.96367,1.96347,1.9636,73400001.0
2007-03-30 04:58:00,1.96362,1.96362,1.96362,1.96362,3700000.0
2007-03-30 04:59:00,1.96335,1.9635,1.96335,1.96335,80300000.0
2007-03-30 05:00:00,1.96355,1.9636,1.9635,1.9636,91999999.0
2007-03-30 05:01:00,1.96356,1.96356,1.96335,1.96345,101999999.0
2007-03-30 05:02:00,1.96372,1.96382,1.96366,1.96379,60000000.0
2007-03-30 05:03:00,1.96358,1.9636,1.96353,1.96357,88899998.0
2007-03-30 05:04:00,1.9636,1.9636,1.96355,1.96355,6400000.0
2007-03-30 05:05:00,1.96355,1.96362,1.96355,1.96362,70700000.0
2007-03-30 05:06:00,1.96353,1.96353,1.96339,1.96344,34600000.0
2007-03-30 05:07:00,1.96344,1.96351,1.96344,1.96351,22100000.0
2007-03-30 05:08:00,1.9634,1.9634,1.96335,1.96335,47700000.0
2007-03-30 05:09:00,1.96337,1.96338,1.96337,1.96338,57899997.0
2007-03-30 05:10:00,1.96335,1.9634,1.96334,1.9634,74099999.0
2007-03-30 05:11:00,1.96335,1.96344,1.96325,1.96331,99300001.0
2007-03-30 05:12:00,1.9635,1.96353,1.96346,1.96353,54500000.0
2007-03-30 05:13:00,1.9634,1.9634,1.96329,1.9633,104099999.0
2007-03-30 05:14:00,1.9633,1.96336,1.96328,1.96333,75700000.0
2007-03-30 05:15:00,1.96333,1.96335,1.96328,1.9633,149899998.0
2007-03-30 05:16:00,1.96326,1.96335,1.9632,1.96335,87199999.0
2007-03-30 05:17:00,1.96342,1.96342,1.96326,1.9633,25700000.0
2007-03-30 05:18:00,1.9634,1.9634,1.9634,1.9634,120199998.0
2007-03-30 05:19:00,1.96342,1.96367,1.96342,1.96367,103699997.0
2007-03-30 05:20:00,1.96367,1.96367,1.96345,1.96345,54100000.0
2007-03-30 05:21:00,1.96343,1.96358,1.96343,1.96358,21300000.0
2007-03-30 05:22:00,1.9636,1.96365,1.9636,1.96365,85100000.0
2007-03-30 05:23:00,1.96362,1.9638,1.96362,1.9638,24950000.0
2007-03-30 05:24:00,1.96385,1.96385,1.96375,1.96375,77199999.0
2007-03-30 05:25:00,1.9637,1.96388,1.96368,1.96376,108900000.0
2007-03-30 05:26:00,1.96382,1.96388,1.96378,1.96385,174800000.0
2007-03-30 05:27:00,1.96387,1.96396,1.96387,1.96394,189300000.0
2007-03-30 05:28:00,1.96391,1.96401,1.96383,1.96401,16500000.0
2007-03-30 05:29:00,1.96409,1.96461,1.96409,1.96461,114299999.0
2007-03-30 05:30:00,1.96469,1.96524,1.96468,1.9651,208999997.0
2007-03-30 05:31:00,1.96529,1.96547,1.96516,1.96523,61900001.0
2007-03-30 05:32:00,1.96512,1.96529,1.96512,1.96525,133800001.0
2007-03-30 05:33:00,1.96512,1.96512,1.96483,1.96487,40799999.0
2007-03-30 05:34:00,1.96485,1.96485,1.9647,1.9647,77599999.0
2007-03-30 05:35:00,1.96456,1.96456,1.96416,1.96438,59800000.0
2007-03-30 05:36:00,1.96441,1.9645,1.96422,1.96422,142199999.0
2007-03-30 05:37:00,1.96417,1.96432,1.96417,1.96432,113399999.0
2007-03-30 05:38:00,1.96434,1.96434,1.9642,1.9643,129950002.0
2007-03-30 05:39:00,1.96426,1.96426,1.9642,1.9642,63300000.0
2007-03-30 05:40:00,1.96407,1.96407,1.96387,1.96387,84800001.0
2007-03-30 05:41:00,1.96357,1.96393,1.96357,1.96385,113000001.0
2007-03-30 05:42:00,1.96392,1.96392,1.96375,1.96381,69100000.0
2007-03-30 05:43:00,1.96379,1.96386,1.9637,1.9637,335000001.0
2007-03-30 05:44:00,1.9637,1.96383,1.9636,1.96383,297700001.0
2007-03-30 05:45:00,1.9638,1.9638,1.9638,1.9638,47599999.0
2007-03-30 05:46:00,1.9638,1.96382,1.9638,1.9638,37700000.0
2007-03-30 05:47:00,1.9638,1.96388,1.96379,1.96388,202099997.0
2007-03-30 05:48:00,1.964,1.96424,1.964,1.96413,24300000.0
2007-03-30 05:49:00,1.9641,1.96411,1.96397,1.96411,27300000.0
2007-03-30 05:50:00,1.96403,1.96418,1.96403,1.9641,73800000.0
2007-03-30 05:51:00,1.96402,1.96408,1.96402,1.96408,71999999.0
2007-03-30 05:52:00,1.96412,1.96418,1.96411,1.96415,62799999.0
2007-03-30 05:53:00,1.96415,1.96415,1.9641,1.9641,39999999.0
2007-03-30 05:54:00,1.9641,1.96411,1.96402,1.96402,134200003.0
2007-03-30 05:55:00,1.96403,1.96413,1.96403,1.96405,279999998.0
2007-03-30 05:56:00,1.96408,1.96408,1.96402,1.96402,92399999.0
2007-03-30 05:57:00,1.96402,1.96402,1.96382,1.96383,97000000.0
2007-03-30 05:58:00,1.96378,1.96386,1.96378,1.96385,140800003.0
2007-03-30 05:59:00,1.9637,1.96384,1.96356,1.96356,206400000.0
2007-03-30 06:00:00,1.96347,1.96366,1.96347,1.96361,349096999.0
2007-03-30 06:01:00,1.9636,1.9636,1.96358,1.9636,121300001.0
2007-03-30 06:02:00,1.96352,1.96352,1.96244,1.96244,82800001.0
2007-03-30 06:03:00,1.96228,1.96286,1.96222,1.96265,50600000.0
2007-03-30 06:04:00,1.96258,1.96264,1.96245,1.96261,172900001.0
2007-03-30 06:05:00,1.96262,1.96278,1.96255,1.96263,80799999.0
2007-03-30 06:06:00,1.96256,1.96262,1.96231,1.96231,65500000.0
2007-03-30 06:07:00,1.96227,1.96232,1.96201,1.96216,57800000.0
2007-03-30 06:08:00,1.96216,1.96231,1.96214,1.96225,155000000.0
2007-03-30 06:09:00,1.9622,1.96231,1.9622,1.96225,42899999.0
2007-03-30 06:10:00,1.96225,1.96232,1.9622,1.96225,65899999.0
2007-03-30 06:11:00,1.96227,1.96227,1.9622,1.9622,134800000.0
2007-03-30 06:12:00,1.9622,1.96233,1.9622,1.96233,171200001.0
2007-03-30 06:13:00,1.96237,1.96245,1.96237,1.96237,81900001.0
2007-03-30 06:14:00,1.96238,1.96245,1.96238,1.96243,31600000.0
2007-03-30 06:15:00,1.96243,1.96253,1.9624,1.96252,105699998.0
2007-03-30 06:16:00,1.96255,1.96263,1.96255,1.96263,59899999.0
2007-03-30 06:17:00,1.96265,1.96265,1.9625,1.96252,95900001.0
2007-03-30 06:18:00,1.96251,1.96259,1.96243,1.96258,145100001.0
2007-03-30 06:19:00,1.96259,1.9626,1.96243,1.9626,185599998.0
2007-03-30 06:20:00,1.96263,1.96263,1.96259,1.96259,58900000.0
2007-03-30 06:21:00,1.96259,1.96267,1.96257,1.96263,85900000.0
2007-03-30 06:22:00,1.96267,1.96271,1.96258,1.96265,253400000.0
2007-03-30 06:23:00,1.96268,1.96283,1.96268,1.96269,66900000.0
2007-03-30 06:24:00,1.96267,1.96276,1.96267,1.96272,41199999.0
2007-03-30 06:25:00,1.96265,1.96275,1.96265,1.96275,272800001.0
2007-03-30 06:26:00,1.9627,1.96299,1.9627,1.96285,247100001.0
2007-03-30 06:27:00,1.96285,1.96313,1.96285,1.96313,282400002.0
2007-03-30 06:28:00,1.96316,1.96319,1.96302,1.96315,107699998.0
2007-03-30 06:29:00,1.96327,1.96356,1.96327,1.9635,41400000.0
2007-03-30 06:30:00,1.96354,1.96388,1.96354,1.96386,98599998.0
2007-03-30 06:31:00,1.96384,1.96395,1.96368,1.96368,260899997.0
2007-03-30 06:32:00,1.9636,1.96365,1.9636,1.9636,92900000.0
2007-03-30 06:33:00,1.96358,1.96358,1.96353,1.96353,25400000.0
2007-03-30 06:34:00,1.96344,1.96359,1.96316,1.9634,106300000.0
2007-03-30 06:35:00,1.9634,1.9634,1.96335,1.9634,182600001.0
2007-03-30 06:36:00,1.96339,1.96343,1.96333,1.96333,26900000.0
2007-03-30 06:37:00,1.96337,1.96346,1.96337,1.96339,261099999.0
2007-03-30 06:38:00,1.96337,1.96345,1.96335,1.96335,139200001.0
2007-03-30 06:39:00,1.96333,1.96335,1.96325,1.96335,368049999.0
2007-03-30 06:40:00,1.96335,1.96338,1.9633,1.96335,136299999.0
2007-03-30 06:41:00,1.96335,1.96351,1.96335,1.96347,71599998.0
2007-03-30 06:42:00,1.96349,1.9635,1.96341,1.96346,136400001.0
2007-03-30 06:43:00,1.96345,1.96353,1.96345,1.96353,58300000.0
2007-03-30 06:44:00,1.96355,1.96365,1.96348,1.96357,244400003.0
2007-03-30 06:45:00,1.96362,1.9638,1.96362,1.96376,317400000.0
2007-03-30 06:46:00,1.96378,1.96383,1.96372,1.96372,197499999.0
2007-03-30 06:47:00,1.96366,1.96375,1.96363,1.96375,70800000.0
2007-03-30 06:48:00,1.96374,1.96374,1.96366,1.96369,92900000.0
2007-03-30 06:49:00,1.96356,1.96373,1.96351,1.96373,161400000.0
2007-03-30 06:50:00,1.96367,1.96376,1.96362,1.96363,146700002.0
2007-03-30 06:51:00,1.96365,1.9641,1.96365,1.9641,55000001.0
2007-03-30 06:52:00,1.96412,1.96412,1.96399,1.96401,93400000.0
2007-03-30 06:53:00,1.96402,1.96408,1.964,1.964,137899999.0
2007-03-30 06:54:00,1.96403,1.96412,1.96395,1.96402,281999998.0
2007-03-30 06:55:00,1.96401,1.96401,1.9639,1.96398,272800004.0
2007-03-30 06:56:00,1.96401,1.9641,1.96398,1.96407,195099999.0
2007-03-30 06:57:00,1.96413,1.96413,1.96397,1.96408,169800000.0
2007-03-30 06:58:00,1.96408,1.96412,1.964,1.96406,425199996.0
2007-03-30 06:59:00,1.96408,1.96419,1.96401,1.9641,430000004.0
2007-03-30 07:00:00,1.96404,1.96404,1.96371,1.96385,679000000.0
2007-03-30 07:01:00,1.96391,1.96398,1.96385,1.96389,301899999.0
2007-03-30 07:02:00,1.964,1.96407,1.96395,1.964,478800002.0
2007-03-30 07:03:00,1.96398,1.96405,1.96398,1.964,394600000.0
2007-03-30 07:04:00,1.964,1.96405,1.96398,1.964,332899998.0
2007-03-30 07:05:00,1.96394,1.96398,1.96373,1.96373,309499999.0
2007-03-30 07:06:00,1.96367,1.96375,1.96362,1.96367,574700000.0
2007-03-30 07:07:00,1.96361,1.96374,1.96357,1.96365,166800000.0
2007-03-30 07:08:00,1.9637,1.96374,1.96361,1.96368,349700003.0
2007-03-30 07:09:00,1.96365,1.96367,1.96358,1.96358,310799999.0
2007-03-30 07:10:00,1.96363,1.96363,1.96346,1.96348,63770000.0
2007-03-30 07:11:00,1.96342,1.96348,1.96332,1.96348,189500002.0
2007-03-30 07:12:00,1.9636,1.9636,1.96331,1.96348,452900000.0
2007-03-30 07:13:00,1.96355,1.96358,1.96355,1.96355,57800000.0
2007-03-30 07:14:00,1.96354,1.96354,1.96344,1.96347,86900001.0
2007-03-30 07:15:00,1.96336,1.96343,1.96325,1.9634,339099998.0
2007-03-30 07:16:00,1.96341,1.96351,1.9634,1.96346,154000000.0
2007-03-30 07:17:00,1.96341,1.96353,1.96341,1.96353,40600002.0
2007-03-30 07:18:00,1.96355,1.96362,1.96348,1.96348,210050000.0
2007-03-30 07:19:00,1.96352,1.96371,1.96352,1.96368,113300000.0
2007-03-30 07:20:00,1.96367,1.96376,1.96356,1.96373,354600002.0
2007-03-30 07:21:00,1.96368,1.96385,1.96368,1.96383,303899998.0
2007-03-30 07:22:00,1.96378,1.96401,1.96378,1.96391,234799999.0
2007-03-30 07:23:00,1.96396,1.96406,1.9638,1.96396,205500001.0
2007-03-30 07:24:00,1.96393,1.96395,1.96386,1.9639,56700000.0
2007-03-30 07:25:00,1.96391,1.96404,1.96388,1.96404,131799997.0
2007-03-30 07:26:00,1.96401,1.96413,1.96394,1.96413,264199999.0
2007-03-30 07:27:00,1.96413,1.96413,1.96397,1.96401,579349998.0
2007-03-30 07:28:00,1.96402,1.96408,1.96394,1.96397,583600001.0
2007-03-30 07:29:00,1.96391,1.96414,1.96391,1.96401,975099995.0
2007-03-30 07:30:00,1.96399,1.96411,1.96397,1.96397,246999997.0
2007-03-30 07:31:00,1.9639,1.96395,1.96385,1.96392,235800001.0
2007-03-30 07:32:00,1.96398,1.96398,1.9639,1.96395,288599999.0
2007-03-30 07:33:00,1.9639,1.96398,1.96387,1.9639,393700000.0
2007-03-30 07:34:00,1.96395,1.96398,1.96385,1.96398,332500002.0
2007-03-30 07:35:00,1.96396,1.96396,1.96377,1.96385,103299999.0
2007-03-30 07:36:00,1.96388,1.96397,1.96383,1.9639,262899999.0
2007-03-30 07:37:00,1.9639,1.96395,1.9639,1.9639,162700001.0
2007-03-30 07:38:00,1.9639,1.96392,1.9639,1.9639,197500001.0
2007-03-30 07:39:00,1.96384,1.96384,1.96365,1.96376,340899996.0
2007-03-30 07:40:00,1.96368,1.96389,1.96366,1.96381,56100000.0
2007-03-30 07:41:00,1.96378,1.96378,1.96363,1.96363,107800000.0
2007-03-30 07:42:00,1.96343,1.9636,1.96335,1.96341,58800000.0
2007-03-30 07:43:00,1.96341,1.96341,1.96318,1.9632,160699997.0
2007-03-30 07:44:00,1.96317,1.96317,1.96292,1.96292,438499996.0
2007-03-30 07:45:00,1.96292,1.96309,1.96292,1.96307,140299998.0
2007-03-30 07:46:00,1.96305,1.96315,1.96305,1.96315,205700003.0
2007-03-30 07:47:00,1.9631,1.96318,1.96303,1.9631,501499995.0
2007-03-30 07:48:00,1.9629,1.96312,1.9629,1.96312,59499999.0
2007-03-30 07:49:00,1.96307,1.96311,1.96301,1.96302,86799999.0
2007-03-30 07:50:00,1.96293,1.96296,1.96287,1.96296,98200002.0
2007-03-30 07:51:00,1.96305,1.96305,1.96298,1.96305,354900000.0
2007-03-30 07:52:00,1.96303,1.96303,1.96293,1.96298,119899998.0
2007-03-30 07:53:00,1.96305,1.96346,1.96305,1.96336,204700001.0
2007-03-30 07:54:00,1.96338,1.96338,1.96321,1.96322,129800001.0
2007-03-30 07:55:00,1.9632,1.96327,1.96319,1.96321,195550001.0
2007-03-30 07:56:00,1.9632,1.96325,1.96318,1.9632,91099999.0
2007-03-30 07:57:00,1.9632,1.96333,1.96315,1.96333,144300003.0
2007-03-30 07:58:00,1.96333,1.96333,1.96317,1.96325,145600000.0
2007-03-30 07:59:00,1.9632,1.96328,1.96293,1.96293,178300000.0
2007-03-30 08:00:00,1.96296,1.963,1.96278,1.96278,332699999.0
2007-03-30 08:01:00,1.96281,1.96302,1.96281,1.9629,420499998.0
2007-03-30 08:02:00,1.9629,1.96308,1.96277,1.96277,317700000.0
2007-03-30 08:03:00,1.96268,1.96278,1.96266,1.96278,223700003.0
2007-03-30 08:04:00,1.96275,1.96275,1.96257,1.96257,97500003.0
2007-03-30 08:05:00,1.96261,1.96273,1.96259,1.96273,160499998.0
2007-03-30 08:06:00,1.96273,1.96273,1.96262,1.96273,59700000.0
2007-03-30 08:07:00,1.96269,1.96275,1.96248,1.96272,122900001.0
2007-03-30 08:08:00,1.96269,1.96269,1.96251,1.96252,419500005.0
2007-03-30 08:09:00,1.96254,1.96291,1.96254,1.96291,327900003.0
2007-03-30 08:10:00,1.963,1.96308,1.96295,1.96306,296199996.0
2007-03-30 08:11:00,1.96302,1.96311,1.96302,1.96302,176700000.0
2007-03-30 08:12:00,1.96295,1.96295,1.96263,1.96269,148999998.0
2007-03-30 08:13:00,1.96269,1.96274,1.96263,1.96268,314199999.0
2007-03-30 08:14:00,1.96263,1.96263,1.96249,1.96257,246499996.0
2007-03-30 08:15:00,1.96262,1.96279,1.96262,1.96268,353199997.0
2007-03-30 08:16:00,1.9627,1.96289,1.96266,1.96289,129899999.0
2007-03-30 08:17:00,1.9629,1.9629,1.96271,1.96272,228600000.0
2007-03-30 08:18:00,1.9627,1.96277,1.96265,1.96267,457699996.0
2007-03-30 08:19:00,1.96262,1.96276,1.96257,1.96272,293100002.0
2007-03-30 08:20:00,1.96268,1.96268,1.96239,1.96251,192799998.0
2007-03-30 08:21:00,1.96258,1.96267,1.96244,1.96244,78099998.0
2007-03-30 08:22:00,1.96245,1.96265,1.96245,1.96262,303299998.0
2007-03-30 08:23:00,1.96267,1.96271,1.96251,1.96271,313746992.0
2007-03-30 08:24:00,1.96276,1.96278,1.96266,1.9627,375500000.0
2007-03-30 08:25:00,1.96272,1.96283,1.96266,1.96274,193100000.0
2007-03-30 08:26:00,1.96278,1.96284,1.96273,1.96273,220599999.0
2007-03-30 08:27:00,1.96267,1.96279,1.96264,1.96275,353550002.0
2007-03-30 08:28:00,1.96279,1.9631,1.96265,1.96305,286699998.0
2007-03-30 08:29:00,1.96309,1.96347,1.96309,1.96347,609200000.0
2007-03-30 08:30:00,1.96349,1.96358,1.96325,1.96325,268800001.0
2007-03-30 08:31:00,1.96317,1.96317,1.96285,1.96285,442700004.0
2007-03-30 08:32:00,1.9628,1.96288,1.96269,1.96274,555500000.0
2007-03-30 08:33:00,1.96275,1.96288,1.96263,1.96277,385300000.0
2007-03-30 08:34:00,1.96254,1.96256,1.9622,1.9622,133600002.0
2007-03-30 08:35:00,1.96223,1.96224,1.96213,1.96224,114500001.0
2007-03-30 08:36:00,1.96228,1.96241,1.96221,1.96221,349099999.0
2007-03-30 08:37:00,1.96219,1.96228,1.96209,1.96228,312899999.0
2007-03-30 08:38:00,1.96229,1.96232,1.96224,1.96229,446499999.0
2007-03-30 08:39:00,1.96231,1.9624,1.96227,1.96231,439500002.0
2007-03-30 08:40:00,1.96228,1.96242,1.96226,1.96242,310300000.0
2007-03-30 08:41:00,1.96243,1.96243,1.96231,1.96235,221699998.0
2007-03-30 08:42:00,1.96235,1.9626,1.96234,1.96235,227500000.0
2007-03-30 08:43:00,1.96239,1.96287,1.96239,1.96287,195000000.0
2007-03-30 08:44:00,1.96285,1.96285,1.96253,1.96253,349799999.0
2007-03-30 08:45:00,1.9624,1.9624,1.96218,1.96218,244300001.0
2007-03-30 08:46:00,1.96223,1.96234,1.96219,1.96227,426500002.0
2007-03-30 08:47:00,1.96219,1.96223,1.96215,1.96218,293599998.0
2007-03-30 08:48:00,1.96217,1.96228,1.96213,1.96218,110050001.0
2007-03-30 08:49:00,1.96217,1.96228,1.96215,1.96218,346100003.0
2007-03-30 08:50:00,1.96225,1.9623,1.9621,1.96213,271199998.0
2007-03-30 08:51:00,1.9621,1.96221,1.96201,1.96218,490399999.0
2007-03-30 08:52:00,1.96222,1.96222,1.9621,1.96222,346870003.0
2007-03-30 08:53:00,1.96227,1.96234,1.96215,1.96234,653300005.0
2007-03-30 08:54:00,1.96235,1.96235,1.9623,1.96235,118699999.0
2007-03-30 08:55:00,1.96238,1.96272,1.96231,1.96272,235349996.0
2007-03-30 08:56:00,1.96271,1.96271,1.96247,1.96252,589100001.0
2007-03-30 08:57:00,1.9624,1.96272,1.96233,1.96258,398899998.0
2007-03-30 08:58:00,1.96263,1.96275,1.96263,1.9627,136000002.0
2007-03-30 08:59:00,1.96274,1.96301,1.96274,1.9628,319699999.0
2007-03-30 09:00:00,1.96278,1.9631,1.96277,1.96284,367499998.0
2007-03-30 09:01:00,1.96285,1.96304,1.96285,1.96303,549400001.0
2007-03-30 09:02:00,1.96295,1.96308,1.9628,1.96305,524800003.0
2007-03-30 09:03:00,1.96308,1.96308,1.96292,1.96292,308600003.0
2007-03-30 09:04:00,1.96271,1.96271,1.9622,1.96237,555700000.0
2007-03-30 09:05:00,1.96228,1.96233,1.96215,1.96217,215800000.0
2007-03-30 09:06:00,1.96219,1.96238,1.96219,1.96227,454599999.0
2007-03-30 09:07:00,1.96235,1.96252,1.96232,1.96232,479800000.0
2007-03-30 09:08:00,1.96231,1.96251,1.96231,1.96247,519599999.0
2007-03-30 09:09:00,1.96243,1.96248,1.96233,1.96233,182699998.0
2007-03-30 09:10:00,1.96228,1.96238,1.96228,1.96238,117899999.0
2007-03-30 09:11:00,1.96241,1.9625,1.96227,1.96227,365100000.0
2007-03-30 09:12:00,1.96232,1.96241,1.96231,1.96238,158800002.0
2007-03-30 09:13:00,1.96239,1.96246,1.96237,1.96238,148100000.0
2007-03-30 09:14:00,1.96237,1.96245,1.96233,1.96237,278199997.0
2007-03-30 09:15:00,1.96229,1.96247,1.96227,1.96229,438100000.0
2007-03-30 09:16:00,1.9624,1.96251,1.96233,1.96251,97099999.0
2007-03-30 09:17:00,1.96245,1.96253,1.96235,1.96238,142999999.0
2007-03-30 09:18:00,1.96226,1.96226,1.95982,1.96002,391899997.0
2007-03-30 09:19:00,1.95977,1.9605,1.95977,1.96049,360299997.0
2007-03-30 09:20:00,1.96048,1.96068,1.96048,1.96066,250099999.0
2007-03-30 09:21:00,1.96076,1.96085,1.96066,1.96085,171200001.0
2007-03-30 09:22:00,1.96078,1.96099,1.9607,1.9607,106000000.0
2007-03-30 09:23:00,1.96056,1.96056,1.96012,1.96035,60000000.0
2007-03-30 09:24:00,1.96045,1.9605,1.9603,1.9603,478699996.0
2007-03-30 09:25:00,1.96052,1.96155,1.96052,1.96144,593000001.0
2007-03-30 09:26:00,1.96134,1.96149,1.96107,1.96107,772200002.0
2007-03-30 09:27:00,1.96096,1.96096,1.96055,1.96055,326000001.0
2007-03-30 09:28:00,1.9605,1.96075,1.96036,1.96042,547900000.0
2007-03-30 09:29:00,1.96029,1.96029,1.95984,1.96014,628799997.0
2007-03-30 09:30:00,1.96013,1.96013,1.95986,1.95992,850000005.0
2007-03-30 09:31:00,1.95998,1.96001,1.95985,1.95987,244899997.0
2007-03-30 09:32:00,1.95985,1.95993,1.95973,1.95977,651400002.0
2007-03-30 09:33:00,1.95967,1.95967,1.95894,1.959,644599995.0
2007-03-30 09:34:00,1.95903,1.95916,1.95863,1.95893,722100003.0
2007-03-30 09:35:00,1.9589,1.95893,1.9586,1.95868,885299995.0
2007-03-30 09:36:00,1.95861,1.95868,1.95826,1.95836,778699999.0
2007-03-30 09:37:00,1.95833,1.95833,1.95776,1.95785,606699996.0
2007-03-30 09:38:00,1.95776,1.9582,1.95769,1.95818,809499999.0
2007-03-30 09:39:00,1.95839,1.95885,1.95836,1.95885,475300003.0
2007-03-30 09:40:00,1.95878,1.95899,1.95876,1.95886,688699999.0
2007-03-30 09:41:00,1.9588,1.95897,1.95875,1.95897,765499993.0
2007-03-30 09:42:00,1.95901,1.9591,1.95896,1.95902,596999993.0
2007-03-30 09:43:00,1.95901,1.95901,1.95873,1.95885,748699999.0
2007-03-30 09:44:00,1.95871,1.95875,1.95818,1.95829,723999995.0
2007-03-30 09:45:00,1.95813,1.95817,1.95747,1.95747,652899998.0
2007-03-30 09:46:00,1.95745,1.95793,1.95745,1.95792,567100001.0
2007-03-30 09:47:00,1.95792,1.95811,1.95781,1.95811,650199995.0
2007-03-30 09:48:00,1.95807,1.95807,1.95734,1.95754,688499996.0
2007-03-30 09:49:00,1.95738,1.9577,1.95738,1.9577,750149997.0
2007-03-30 09:50:00,1.95785,1.958,1.95774,1.95778,456200000.0
2007-03-30 09:51:00,1.95774,1.95775,1.95744,1.95772,1330400003.0
2007-03-30 09:52:00,1.95773,1.95773,1.95747,1.95747,1200600003.0
2007-03-30 09:53:00,1.95731,1.95731,1.95505,1.95591,1035499994.0
2007-03-30 09:54:00,1.95587,1.95594,1.95553,1.95567,1329570003.0
2007-03-30 09:55:00,1.95568,1.9558,1.95559,1.95561,950800004.0
2007-03-30 09:56:00,1.95549,1.95567,1.95532,1.95563,1190499998.0
2007-03-30 09:57:00,1.95563,1.95577,1.95557,1.95574,1050470003.0
2007-03-30 09:58:00,1.95578,1.9562,1.95578,1.95592,991799999.0
2007-03-30 09:59:00,1.956,1.95628,1.95593,1.95593,53900000.0
2007-03-30 10:00:00,1.95593,1.95599,1.9555,1.9555,99199999.0
2007-03-30 10:01:00,1.9555,1.95551,1.95542,1.95542,69099999.0
2007-03-30 10:02:00,1.95529,1.95529,1.95466,1.95466,29700000.0
2007-03-30 10:03:00,1.95475,1.95521,1.95475,1.95521,56400000.0
2007-03-30 10:04:00,1.95535,1.95578,1.9553,1.95578,127899998.0
2007-03-30 10:05:00,1.95573,1.9559,1.95562,1.95571,72000000.0
2007-03-30 10:06:00,1.95568,1.95592,1.95568,1.95592,20400000.0
2007-03-30 10:07:00,1.95588,1.95588,1.95552,1.95552,47800000.0
2007-03-30 10:08:00,1.95564,1.95569,1.95555,1.95565,32800000.0
2007-03-30 10:09:00,1.9556,1.9556,1.95547,1.9556,39600000.0
2007-03-30 10:10:00,1.95567,1.95579,1.95553,1.95579,16700000.0
2007-03-30 10:11:00,1.95594,1.95627,1.95594,1.95612,107099999.0
2007-03-30 10:12:00,1.95608,1.95637,1.95605,1.95634,40000000.0
2007-03-30 10:13:00,1.95638,1.95638,1.95615,1.95638,51699999.0
2007-03-30 10:14:00,1.95628,1.95645,1.95619,1.95645,45600000.0
2007-03-30 10:15:00,1.95651,1.95651,1.95635,1.95645,37300000.0
2007-03-30 10:16:00,1.95652,1.95652,1.95643,1.95643,48999999.0
2007-03-30 10:17:00,1.95638,1.95677,1.95636,1.95677,70599999.0
2007-03-30 10:18:00,1.95687,1.95706,1.95686,1.95697,49000000.0
2007-03-30 10:19:00,1.95694,1.95718,1.95694,1.95718,49100000.0
2007-03-30 10:20:00,1.95756,1.95801,1.95756,1.95798,42300000.0
2007-03-30 10:21:00,1.9578,1.9578,1.95775,1.95775,14800000.0
2007-03-30 10:22:00,1.95771,1.95772,1.95709,1.95709,115500002.0
2007-03-30 10:23:00,1.95705,1.9571,1.95702,1.95702,63900002.0
2007-03-30 10:24:00,1.95701,1.95725,1.95701,1.95725,31900000.0
2007-03-30 10:25:00,1.95726,1.95728,1.9572,1.95727,32400000.0
2007-03-30 10:26:00,1.95726,1.95728,1.95709,1.95723,83499999.0
2007-03-30 10:27:00,1.95718,1.95725,1.95705,1.95705,122999998.0
2007-03-30 10:28:00,1.95707,1.95709,1.95682,1.95688,88900000.0
2007-03-30 10:29:00,1.95686,1.95686,1.95661,1.95661,73000000.0
2007-03-30 10:30:00,1.95667,1.95681,1.95667,1.95675,111000001.0
2007-03-30 10:31:00,1.95678,1.95682,1.95676,1.95676,33600000.0
2007-03-30 10:32:00,1.9568,1.95695,1.9568,1.95695,32300001.0
2007-03-30 10:33:00,1.95689,1.95689,1.95681,1.95681,9100000.0
2007-03-30 10:34:00,1.95668,1.9568,1.95667,1.9567,61200000.0
2007-03-30 10:35:00,1.95677,1.95677,1.95666,1.95669,55700000.0
2007-03-30 10:36:00,1.95669,1.95709,1.95669,1.95695,93300001.0
2007-03-30 10:37:00,1.95685,1.95685,1.95672,1.95676,120600001.0
2007-03-30 10:38:00,1.95672,1.95674,1.95654,1.95669,56800000.0
2007-03-30 10:39:00,1.95689,1.9572,1.95685,1.9572,122599997.0
2007-03-30 10:40:00,1.95727,1.95741,1.9572,1.95723,119900002.0
2007-03-30 10:41:00,1.95711,1.95718,1.95692,1.95703,88400001.0
2007-03-30 10:42:00,1.95676,1.95676,1.95659,1.95659,13800000.0
2007-03-30 10:43:00,1.95645,1.95657,1.95642,1.95647,76599999.0
2007-03-30 10:44:00,1.95646,1.95652,1.95639,1.95652,45000000.0
2007-03-30 10:45:00,1.95659,1.95666,1.9564,1.95656,78400000.0
2007-03-30 10:46:00,1.95684,1.95707,1.95684,1.957,32600000.0
2007-03-30 10:47:00,1.95688,1.95688,1.95675,1.95675,62500000.0
2007-03-30 10:48:00,1.95682,1.95683,1.95674,1.95678,61199999.0
2007-03-30 10:49:00,1.9569,1.95696,1.95678,1.9569,97200000.0
2007-03-30 10:50:00,1.95692,1.95702,1.9569,1.9569,45600001.0
2007-03-30 10:51:00,1.95691,1.95691,1.95663,1.95663,72100001.0
2007-03-30 10:52:00,1.95651,1.95651,1.95637,1.95647,33000001.0
2007-03-30 10:53:00,1.95657,1.95658,1.95652,1.95656,60100001.0
2007-03-30 10:54:00,1.95658,1.95687,1.95658,1.95684,53499999.0
2007-03-30 10:55:00,1.9569,1.9569,1.9569,1.9569,18200000.0
2007-03-30 10:56:00,1.95693,1.95693,1.95678,1.95682,25699999.0
2007-03-30 10:57:00,1.95682,1.95685,1.95669,1.95674,109600000.0
2007-03-30 10:58:00,1.95673,1.95673,1.95665,1.95668,105900002.0
2007-03-30 10:59:00,1.95656,1.95666,1.95648,1.95659,80299999.0
2007-03-30 11:00:00,1.95652,1.95661,1.95652,1.95657,45900001.0
2007-03-30 11:01:00,1.95661,1.95683,1.95661,1.95683,117000001.0
2007-03-30 11:02:00,1.95687,1.95698,1.95682,1.95698,95799998.0
2007-03-30 11:03:00,1.95695,1.95695,1.95695,1.95695,4800000.0
2007-03-30 11:04:00,1.957,1.95707,1.95691,1.95691,93500002.0
2007-03-30 11:05:00,1.95692,1.95692,1.95671,1.95673,41800000.0
2007-03-30 11:06:00,1.95685,1.95685,1.9568,1.9568,9500000.0
2007-03-30 11:07:00,1.9568,1.9568,1.95668,1.95675,57100000.0
2007-03-30 11:08:00,1.95676,1.95695,1.95676,1.95695,40499999.0
2007-03-30 11:09:00,1.95702,1.95719,1.95683,1.95719,91099998.0
2007-03-30 11:10:00,1.95708,1.95708,1.95673,1.95685,47200001.0
2007-03-30 11:11:00,1.95711,1.95711,1.95689,1.95689,22800000.0
2007-03-30 11:12:00,1.95698,1.95699,1.95676,1.95676,66300002.0
2007-03-30 11:13:00,1.95675,1.9569,1.95675,1.9569,11400000.0
2007-03-30 11:14:00,1.957,1.95728,1.957,1.95715,35900001.0
2007-03-30 11:15:00,1.95723,1.95746,1.95723,1.95746,29200000.0
2007-03-30 11:16:00,1.95749,1.958,1.95737,1.958,47200000.0
2007-03-30 11:17:00,1.95809,1.95826,1.95806,1.95814,54599999.0
2007-03-30 11:18:00,1.958,1.958,1.95785,1.95785,15500000.0
2007-03-30 11:19:00,1.95789,1.95809,1.95789,1.95795,56799999.0
2007-03-30 11:20:00,1.9579,1.9579,1.95767,1.95767,51800000.0
2007-03-30 11:21:00,1.95769,1.95788,1.95769,1.95782,56400001.0
2007-03-30 11:22:00,1.95787,1.95793,1.95778,1.95785,89499999.0
2007-03-30 11:23:00,1.95773,1.9578,1.95764,1.95775,78600000.0
2007-03-30 11:24:00,1.95767,1.95767,1.95762,1.95765,69100001.0
2007-03-30 11:25:00,1.95767,1.95767,1.95734,1.95734,47999999.0
2007-03-30 11:26:00,1.95724,1.95733,1.95723,1.95723,30800000.0
2007-03-30 11:27:00,1.95734,1.95755,1.95734,1.9575,56299998.0
2007-03-30 11:28:00,1.9574,1.9574,1.95714,1.9572,38600000.0
2007-03-30 11:29:00,1.95712,1.95712,1.95696,1.957,76100000.0
2007-03-30 11:30:00,1.95693,1.95707,1.95692,1.95701,64999999.0
2007-03-30 11:31:00,1.95695,1.95695,1.95689,1.95694,30100000.0
2007-03-30 11:32:00,1.9569,1.9569,1.9569,1.9569,35900002.0
2007-03-30 11:33:00,1.95693,1.95693,1.95678,1.95687,39700000.0
2007-03-30 11:34:00,1.95682,1.95696,1.95682,1.95695,118000001.0
2007-03-30 11:35:00,1.95695,1.95695,1.95695,1.95695,13500000.0
2007-03-30 11:36:00,1.95694,1.95698,1.95685,1.95695,89499999.0
2007-03-30 11:37:00,1.95698,1.95698,1.95691,1.95694,22000000.0
2007-03-30 11:38:00,1.95698,1.9571,1.95698,1.9571,15400000.0
2007-03-30 11:39:00,1.95721,1.95721,1.95702,1.95714,35800000.0
2007-03-30 11:40:00,1.95717,1.95737,1.95717,1.95737,73699999.0
2007-03-30 11:41:00,1.95733,1.95733,1.95728,1.95729,72700001.0
2007-03-30 11:42:00,1.95738,1.95738,1.95722,1.95731,87500000.0
2007-03-30 11:43:00,1.95745,1.95763,1.95733,1.95763,82600001.0
2007-03-30 11:44:00,1.95764,1.95782,1.95764,1.95775,41700000.0
2007-03-30 11:45:00,1.95782,1.95783,1.95782,1.95783,16700000.0
2007-03-30 11:46:00,1.9578,1.9578,1.9578,1.9578,800000.0
2007-03-30 11:47:00,1.95768,1.95768,1.95751,1.95758,24300000.0
2007-03-30 11:48:00,1.95747,1.95754,1.95746,1.95749,53599999.0
2007-03-30 11:49:00,1.9575,1.9577,1.9575,1.95766,31000000.0
2007-03-30 11:50:00,1.95766,1.95785,1.95761,1.95777,81099999.0
2007-03-30 11:51:00,1.95785,1.95785,1.95779,1.9578,27900000.0
2007-03-30 11:52:00,1.9578,1.95784,1.95763,1.95763,58400000.0
2007-03-30 11:53:00,1.95805,1.95885,1.95805,1.95885,84299999.0
2007-03-30 11:54:00,1.95878,1.95878,1.95834,1.95859,49200000.0
2007-03-30 11:55:00,1.95842,1.95842,1.95823,1.9583,61000000.0
2007-03-30 11:56:00,1.95821,1.95821,1.95816,1.95816,13000000.0
2007-03-30 11:57:00,1.95826,1.95836,1.95826,1.95829,20400000.0
2007-03-30 11:58:00,1.95833,1.9584,1.95826,1.9584,41100000.0
2007-03-30 11:59:00,1.95857,1.95873,1.95857,1.95873,900000.0
2007-03-30 12:00:00,1.95873,1.95873,1.95836,1.95836,33100001.0
2007-03-30 12:01:00,1.95845,1.95855,1.95843,1.95848,128900001.0
2007-03-30 12:02:00,1.95843,1.95843,1.95813,1.95813,29599999.0
2007-03-30 12:03:00,1.95808,1.95822,1.95808,1.9581,75399999.0
2007-03-30 12:04:00,1.95813,1.95819,1.958,1.958,39900000.0
2007-03-30 12:05:00,1.95792,1.95792,1.95772,1.95772,71300000.0
2007-03-30 12:06:00,1.9576,1.95766,1.95753,1.95766,105500002.0
2007-03-30 12:07:00,1.95783,1.95784,1.95755,1.95755,47600000.0
2007-03-30 12:08:00,1.95759,1.95774,1.95759,1.95774,58000001.0
2007-03-30 12:09:00,1.95762,1.95773,1.95757,1.95758,68100000.0
2007-03-30 12:10:00,1.95741,1.95779,1.95741,1.95777,73299999.0
2007-03-30 12:11:00,1.95791,1.95804,1.95791,1.95804,12700000.0
2007-03-30 12:12:00,1.95813,1.95815,1.95806,1.95815,47699999.0
2007-03-30 12:13:00,1.95824,1.95839,1.95824,1.95825,75799999.0
2007-03-30 12:14:00,1.95842,1.95848,1.95832,1.95837,108200000.0
2007-03-30 12:15:00,1.95847,1.95852,1.95834,1.95834,49400000.0
2007-03-30 12:16:00,1.95824,1.95827,1.95818,1.95818,6100000.0
2007-03-30 12:17:00,1.95809,1.95809,1.95772,1.95773,74500001.0
2007-03-30 12:18:00,1.95766,1.95766,1.95752,1.95752,37699999.0
2007-03-30 12:19:00,1.95751,1.95752,1.95746,1.95746,56800001.0
2007-03-30 12:20:00,1.95748,1.95754,1.95743,1.95754,64000002.0
2007-03-30 12:21:00,1.95756,1.95774,1.95756,1.95774,44000000.0
2007-03-30 12:22:00,1.95768,1.95797,1.95765,1.95797,82099999.0
2007-03-30 12:23:00,1.958,1.958,1.95783,1.95794,90400002.0
2007-03-30 12:24:00,1.95784,1.95784,1.95772,1.95777,41200000.0
2007-03-30 12:25:00,1.95772,1.95778,1.95769,1.95778,77700000.0
2007-03-30 12:26:00,1.95778,1.95786,1.95778,1.95786,21600000.0
2007-03-30 12:27:00,1.95799,1.95805,1.95794,1.95798,49200000.0
2007-03-30 12:28:00,1.95793,1.95793,1.95783,1.95783,27500000.0
2007-03-30 12:29:00,1.95775,1.95788,1.95775,1.95784,37400000.0
2007-03-30 12:30:00,1.95787,1.95794,1.95775,1.95787,83500000.0
2007-03-30 12:31:00,1.95795,1.95804,1.95771,1.95774,101400001.0
2007-03-30 12:32:00,1.95774,1.9578,1.95764,1.95777,67700001.0
2007-03-30 12:33:00,1.95782,1.95802,1.95782,1.95796,35700001.0
2007-03-30 12:34:00,1.95802,1.95802,1.95785,1.95785,80799999.0
2007-03-30 12:35:00,1.95797,1.95802,1.95793,1.95797,96100000.0
2007-03-30 12:36:00,1.95789,1.95792,1.95787,1.9579,26100000.0
2007-03-30 12:37:00,1.95795,1.95802,1.95795,1.95802,65199999.0
2007-03-30 12:38:00,1.95806,1.95806,1.95778,1.95778,32700000.0
2007-03-30 12:39:00,1.95782,1.95783,1.95774,1.95782,93199999.0
2007-03-30 12:40:00,1.95811,1.95855,1.95811,1.95855,39000000.0
2007-03-30 12:41:00,1.95887,1.95902,1.9587,1.9587,47600000.0
2007-03-30 12:42:00,1.95851,1.95854,1.95838,1.95853,76600000.0
2007-03-30 12:43:00,1.95852,1.95859,1.95852,1.95852,67300001.0
2007-03-30 12:44:00,1.95848,1.95848,1.9584,1.95846,20700000.0
2007-03-30 12:45:00,1.95838,1.95849,1.95831,1.95831,44700000.0
2007-03-30 12:46:00,1.95833,1.95833,1.95831,1.95831,23600000.0
2007-03-30 12:47:00,1.95839,1.95841,1.9581,1.9581,58200001.0
2007-03-30 12:48:00,1.95805,1.95807,1.95792,1.95793,77199999.0
2007-03-30 12:49:00,1.95809,1.95817,1.95807,1.95807,59500002.0
2007-03-30 12:50:00,1.95826,1.95863,1.95826,1.95859,54699999.0
2007-03-30 12:51:00,1.95853,1.95854,1.95799,1.95799,42500000.0
2007-03-30 12:52:00,1.9578,1.9579,1.95759,1.9576,37700000.0
2007-03-30 12:53:00,1.95761,1.95786,1.95761,1.95773,71500000.0
2007-03-30 12:54:00,1.9577,1.95782,1.95768,1.95782,90799998.0
2007-03-30 12:55:00,1.95777,1.95779,1.95775,1.95779,58099998.0
2007-03-30 12:56:00,1.9578,1.95785,1.9578,1.95785,6600000.0
2007-03-30 12:57:00,1.95782,1.95793,1.95782,1.95793,61700001.0
2007-03-30 12:58:00,1.95789,1.95789,1.95775,1.95775,24000000.0
2007-03-30 12:59:00,1.95776,1.95792,1.95776,1.95787,100400002.0
2007-03-30 13:00:00,1.95789,1.95803,1.95783,1.95792,76699999.0
2007-03-30 13:01:00,1.95779,1.95779,1.95765,1.95765,27200000.0
2007-03-30 13:02:00,1.9575,1.9575,1.95709,1.95709,30500001.0
2007-03-30 13:03:00,1.95704,1.95741,1.95704,1.95733,128099997.0
2007-03-30 13:04:00,1.95748,1.9576,1.95747,1.95749,50399999.0
2007-03-30 13:05:00,1.95748,1.95748,1.9574,1.95748,34500000.0
2007-03-30 13:06:00,1.95752,1.9577,1.95752,1.9577,37200000.0
2007-03-30 13:07:00,1.95758,1.95758,1.95745,1.95747,58400001.0
2007-03-30 13:08:00,1.95755,1.95763,1.95755,1.95758,32400000.0
2007-03-30 13:09:00,1.95769,1.95773,1.95764,1.95767,33700000.0
2007-03-30 13:10:00,1.95765,1.95773,1.95754,1.95765,101599999.0
2007-03-30 13:11:00,1.95772,1.95802,1.95772,1.95802,49900000.0
2007-03-30 13:12:00,1.9578,1.95795,1.95773,1.95773,96199999.0
2007-03-30 13:13:00,1.95767,1.95795,1.95763,1.95795,74499999.0
2007-03-30 13:14:00,1.95797,1.95803,1.95797,1.95803,43900000.0
2007-03-30 13:15:00,1.95807,1.9582,1.95806,1.95806,67000000.0
2007-03-30 13:16:00,1.958,1.95804,1.95791,1.95804,63000001.0
2007-03-30 13:17:00,1.95798,1.95811,1.9579,1.95811,66000001.0
2007-03-30 13:18:00,1.95823,1.95823,1.9581,1.9581,30000000.0
2007-03-30 13:19:00,1.9582,1.9582,1.95812,1.95815,84400001.0
2007-03-30 13:20:00,1.95831,1.95854,1.95831,1.95854,18000000.0
2007-03-30 13:21:00,1.95864,1.95864,1.95853,1.95859,57500000.0
2007-03-30 13:22:00,1.95855,1.95855,1.95844,1.95844,57599998.0
2007-03-30 13:23:00,1.95855,1.95855,1.95836,1.95847,46700000.0
2007-03-30 13:24:00,1.95865,1.9588,1.95865,1.9588,41399999.0
2007-03-30 13:25:00,1.95894,1.95908,1.95894,1.95908,2800000.0
2007-03-30 13:26:00,1.95913,1.95915,1.95909,1.95909,76799999.0
2007-03-30 13:27:00,1.959,1.959,1.95888,1.95891,98100002.0
2007-03-30 13:28:00,1.95878,1.95888,1.95878,1.9588,68100000.0
2007-03-30 13:29:00,1.95878,1.95891,1.95878,1.95878,154500000.0
2007-03-30 13:30:00,1.95875,1.95885,1.95875,1.95885,39700001.0
2007-03-30 13:31:00,1.9589,1.9589,1.95874,1.9588,52600001.0
2007-03-30 13:32:00,1.95885,1.95885,1.95872,1.95872,22500000.0
2007-03-30 13:33:00,1.95874,1.95881,1.95874,1.95881,10900000.0
2007-03-30 13:34:00,1.9588,1.95888,1.95875,1.95875,52900001.0
2007-03-30 13:35:00,1.95872,1.9588,1.95872,1.95877,40900000.0
2007-03-30 13:36:00,1.95865,1.95876,1.95865,1.95876,12600000.0
2007-03-30 13:37:00,1.95882,1.95882,1.95872,1.95879,47200000.0
2007-03-30 13:38:00,1.95885,1.9589,1.95885,1.9589,41900000.0
2007-03-30 13:39:00,1.95897,1.95904,1.95894,1.95903,24200000.0
2007-03-30 13:40:00,1.959,1.959,1.95878,1.95892,53300000.0
2007-03-30 13:41:00,1.95891,1.95891,1.95877,1.95877,54000001.0
2007-03-30 13:42:00,1.95875,1.9589,1.95871,1.95882,115800001.0
2007-03-30 13:43:00,1.95879,1.95882,1.95874,1.95877,47099999.0
2007-03-30 13:44:00,1.9588,1.95896,1.9588,1.95896,34200000.0
2007-03-30 13:45:00,1.959,1.95927,1.959,1.95914,47200000.0
2007-03-30 13:46:00,1.95912,1.95918,1.95904,1.95918,89600000.0
2007-03-30 13:47:00,1.95922,1.95934,1.95922,1.95929,75000002.0
2007-03-30 13:48:00,1.95945,1.95985,1.95945,1.95975,39900001.0
2007-03-30 13:49:00,1.95955,1.95955,1.95944,1.95954,46200001.0
2007-03-30 13:50:00,1.95953,1.95962,1.95945,1.95953,72500001.0
2007-03-30 13:51:00,1.95949,1.95957,1.95925,1.95925,113400002.0
2007-03-30 13:52:00,1.95928,1.95938,1.95928,1.95937,37299999.0
2007-03-30 13:53:00,1.95937,1.95937,1.95907,1.95907,22900000.0
2007-03-30 13:54:00,1.95915,1.95915,1.95908,1.95908,17300000.0
2007-03-30 13:55:00,1.95924,1.95924,1.95907,1.95923,37400000.0
2007-03-30 13:56:00,1.95918,1.95922,1.95891,1.95914,65300000.0
2007-03-30 13:57:00,1.9592,1.95926,1.95916,1.95916,59300000.0
2007-03-30 13:58:00,1.95923,1.95928,1.95923,1.95928,37200001.0
2007-03-30 13:59:00,1.95924,1.95938,1.95924,1.95938,58500001.0
2007-03-30 14:00:00,1.95922,1.95934,1.95922,1.95934,10500000.0
2007-03-30 14:01:00,1.9594,1.95947,1.9594,1.95947,87700000.0
2007-03-30 14:02:00,1.95942,1.95942,1.95924,1.95928,51999999.0
2007-03-30 14:03:00,1.95928,1.95928,1.95911,1.95911,47600002.0
2007-03-30 14:04:00,1.959,1.9591,1.95896,1.959,109299999.0
2007-03-30 14:05:00,1.95902,1.95916,1.95897,1.95897,57400000.0
2007-03-30 14:06:00,1.95922,1.95948,1.95922,1.95933,46600000.0
2007-03-30 14:07:00,1.95922,1.95932,1.9592,1.9593,62400001.0
2007-03-30 14:08:00,1.9593,1.95959,1.9593,1.95935,64600000.0
2007-03-30 14:09:00,1.95943,1.95952,1.95943,1.95952,68899999.0
2007-03-30 14:10:00,1.95945,1.95952,1.95938,1.95939,76599999.0
2007-03-30 14:11:00,1.95939,1.95946,1.95937,1.95946,57300000.0
2007-03-30 14:12:00,1.95936,1.95948,1.9593,1.95933,112100000.0
2007-03-30 14:13:00,1.95924,1.95924,1.95912,1.95912,9000000.0
2007-03-30 14:14:00,1.95907,1.95921,1.95907,1.95912,30000000.0
2007-03-30 14:15:00,1.95934,1.95943,1.95934,1.95943,2900000.0
2007-03-30 14:16:00,1.95955,1.95955,1.95932,1.95935,28500000.0
2007-03-30 14:17:00,1.95933,1.95946,1.95933,1.95943,42900000.0
2007-03-30 14:18:00,1.95931,1.95931,1.95908,1.95912,92699997.0
2007-03-30 14:19:00,1.95925,1.95937,1.95924,1.95924,66600001.0
2007-03-30 14:20:00,1.95915,1.95922,1.95895,1.95922,62700000.0
2007-03-30 14:21:00,1.95923,1.95928,1.95876,1.95876,30700000.0
2007-03-30 14:22:00,1.9586,1.95868,1.95856,1.95861,103400001.0
2007-03-30 14:23:00,1.95854,1.95854,1.95842,1.95845,30300000.0
2007-03-30 14:24:00,1.95843,1.95853,1.95842,1.95853,38999999.0
2007-03-30 14:25:00,1.95867,1.95867,1.95856,1.95863,40899999.0
2007-03-30 14:26:00,1.95859,1.95859,1.95841,1.95844,31000000.0
2007-03-30 14:27:00,1.95831,1.95831,1.95819,1.95819,11200000.0
2007-03-30 14:28:00,1.95816,1.95846,1.95816,1.95845,68500000.0
2007-03-30 14:29:00,1.95835,1.95836,1.95823,1.95834,14800000.0
2007-03-30 14:30:00,1.95792,1.95792,1.95714,1.95744,76500000.0
2007-03-30 14:31:00,1.95726,1.9574,1.95712,1.95712,81600000.0
2007-03-30 14:32:00,1.95707,1.95715,1.95699,1.95713,46200000.0
2007-03-30 14:33:00,1.95706,1.95718,1.95705,1.95713,78200000.0
2007-03-30 14:34:00,1.9573,1.95742,1.9573,1.9574,59899999.0
2007-03-30 14:35:00,1.95732,1.9574,1.95702,1.95702,62700001.0
2007-03-30 14:36:00,1.95697,1.95697,1.95684,1.95693,81100001.0
2007-03-30 14:37:00,1.95697,1.95697,1.9566,1.9566,49800001.0
2007-03-30 14:38:00,1.95657,1.95664,1.95615,1.95624,57900000.0
2007-03-30 14:39:00,1.95604,1.95604,1.95575,1.95586,50900000.0
2007-03-30 14:40:00,1.9556,1.95583,1.95555,1.95572,40500000.0
2007-03-30 14:41:00,1.95578,1.95586,1.95549,1.95553,82600000.0
2007-03-30 14:42:00,1.9555,1.95596,1.95547,1.95596,59200000.0
2007-03-30 14:43:00,1.95612,1.95637,1.95612,1.95635,84499999.0
2007-03-30 14:44:00,1.95645,1.9568,1.95645,1.9568,60400000.0
2007-03-30 14:45:00,1.95664,1.95694,1.95663,1.95679,109700000.0
2007-03-30 14:46:00,1.9568,1.95695,1.9568,1.95695,47599999.0
2007-03-30 14:47:00,1.95693,1.95715,1.95689,1.95713,79000001.0
2007-03-30 14:48:00,1.95715,1.95717,1.9563,1.9563,117000002.0
2007-03-30 14:49:00,1.95626,1.95626,1.95587,1.95619,60900000.0
2007-03-30 14:50:00,1.95623,1.95628,1.95614,1.95619,61500000.0
2007-03-30 14:51:00,1.95642,1.95654,1.95627,1.95633,78900000.0
2007-03-30 14:52:00,1.95638,1.95667,1.95626,1.95665,108199999.0
2007-03-30 14:53:00,1.95668,1.95675,1.95651,1.95675,42500000.0
2007-03-30 14:54:00,1.9568,1.95689,1.95669,1.9567,39400000.0
2007-03-30 14:55:00,1.95653,1.95653,1.95635,1.95642,38800000.0
2007-03-30 14:56:00,1.95642,1.9565,1.95638,1.9565,34600000.0
2007-03-30 14:57:00,1.95653,1.95657,1.95629,1.95629,64000000.0
2007-03-30 14:58:00,1.95632,1.95644,1.95632,1.95642,87799999.0
2007-03-30 14:59:00,1.95654,1.95658,1.95652,1.95652,53300000.0
2007-03-30 15:00:00,1.95663,1.95687,1.95663,1.95679,63600001.0
2007-03-30 15:01:00,1.95685,1.95688,1.95675,1.95688,92999999.0
2007-03-30 15:02:00,1.95691,1.95701,1.95691,1.957,62500001.0
2007-03-30 15:03:00,1.95709,1.95717,1.95709,1.95711,19000000.0
2007-03-30 15:04:00,1.95703,1.95728,1.95696,1.95728,34600000.0
2007-03-30 15:05:00,1.95742,1.95757,1.9574,1.95757,54300000.0
2007-03-30 15:06:00,1.95766,1.95766,1.95748,1.95755,62600000.0
2007-03-30 15:07:00,1.95749,1.95764,1.95749,1.95755,89800001.0
2007-03-30 15:08:00,1.95768,1.95771,1.95758,1.95758,23300000.0
2007-03-30 15:09:00,1.9576,1.95766,1.95751,1.95763,63300001.0
2007-03-30 15:10:00,1.95758,1.95758,1.95738,1.95738,38800000.0
2007-03-30 15:11:00,1.95732,1.95734,1.95712,1.95712,91500002.0
2007-03-30 15:12:00,1.95707,1.95707,1.9569,1.95706,71000000.0
2007-03-30 15:13:00,1.95705,1.95717,1.9569,1.95717,110000000.0
2007-03-30 15:14:00,1.95708,1.95735,1.95705,1.95733,51699999.0
2007-03-30 15:15:00,1.95715,1.95741,1.95706,1.95717,63300000.0
2007-03-30 15:16:00,1.95718,1.95745,1.95718,1.95745,20700000.0
2007-03-30 15:17:00,1.95742,1.95763,1.95742,1.95763,72000000.0
2007-03-30 15:18:00,1.95758,1.95781,1.95755,1.95781,43500000.0
2007-03-30 15:19:00,1.95772,1.95785,1.95756,1.95756,80799999.0
2007-03-30 15:20:00,1.9576,1.9576,1.9575,1.9575,10000000.0
2007-03-30 15:21:00,1.95741,1.95741,1.95723,1.95727,27200000.0
2007-03-30 15:22:00,1.95729,1.95751,1.95729,1.95751,73800000.0
2007-03-30 15:23:00,1.95757,1.95771,1.95754,1.95761,42000000.0
2007-03-30 15:24:00,1.95774,1.95795,1.95774,1.95795,103100000.0
2007-03-30 15:25:00,1.95805,1.95826,1.95805,1.95825,46100000.0
2007-03-30 15:26:00,1.95827,1.9583,1.95803,1.95809,42899999.0
2007-03-30 15:27:00,1.95801,1.95801,1.95788,1.95796,33100000.0
2007-03-30 15:28:00,1.9581,1.95821,1.95808,1.95808,39600000.0
2007-03-30 15:29:00,1.95805,1.95819,1.95797,1.95808,72899999.0
2007-03-30 15:30:00,1.95803,1.95808,1.95803,1.95808,13200000.0
2007-03-30 15:31:00,1.95819,1.95832,1.95813,1.95827,79800002.0
2007-03-30 15:32:00,1.95822,1.95822,1.95818,1.95818,24300000.0
2007-03-30 15:33:00,1.95817,1.95817,1.95802,1.95812,89500000.0
2007-03-30 15:34:00,1.95825,1.95849,1.9582,1.95839,74700000.0
2007-03-30 15:35:00,1.95857,1.95864,1.95854,1.95862,42900000.0
2007-03-30 15:36:00,1.95855,1.95868,1.95855,1.95867,76200000.0
2007-03-30 15:37:00,1.95868,1.95872,1.95856,1.95872,68500000.0
2007-03-30 15:38:00,1.95872,1.95887,1.9587,1.95887,69900001.0
2007-03-30 15:39:00,1.95885,1.95885,1.95863,1.95863,56800001.0
2007-03-30 15:40:00,1.95861,1.95861,1.95842,1.95842,35900000.0
2007-03-30 15:41:00,1.95837,1.95864,1.95837,1.95864,38700000.0
2007-03-30 15:42:00,1.95819,1.95819,1.95781,1.95781,3300000.0
2007-03-30 15:43:00,1.95731,1.95759,1.95731,1.95742,51500000.0
2007-03-30 15:44:00,1.95732,1.95743,1.95725,1.95728,60000000.0
2007-03-30 15:45:00,1.95735,1.95744,1.95695,1.95695,45800000.0
2007-03-30 15:46:00,1.9567,1.9569,1.9567,1.95687,164500003.0
2007-03-30 15:47:00,1.95703,1.95724,1.95702,1.95724,61600001.0
2007-03-30 15:48:00,1.95717,1.95734,1.95716,1.95718,35700000.0
2007-03-30 15:49:00,1.95725,1.95733,1.957,1.95733,132600000.0
2007-03-30 15:50:00,1.9575,1.95757,1.95742,1.95742,55199999.0
2007-03-30 15:51:00,1.95727,1.95727,1.95697,1.95701,79300000.0
2007-03-30 15:52:00,1.95711,1.95731,1.95704,1.95728,103299997.0
2007-03-30 15:53:00,1.95732,1.95739,1.95728,1.95728,63600000.0
2007-03-30 15:54:00,1.95722,1.95732,1.95713,1.95727,118000000.0
2007-03-30 15:55:00,1.95733,1.95734,1.95719,1.95734,36800001.0
2007-03-30 15:56:00,1.95747,1.95747,1.95717,1.95717,95699999.0
2007-03-30 15:57:00,1.95715,1.95726,1.95709,1.95711,89100000.0
2007-03-30 15:58:00,1.95717,1.9573,1.9571,1.9573,75200000.0
2007-03-30 15:59:00,1.95715,1.95735,1.95703,1.95703,79199998.0
2007-03-30 16:00:00,1.95733,1.95767,1.95733,1.95761,49200000.0
2007-03-30 16:01:00,1.95743,1.95743,1.95729,1.95729,30200000.0
2007-03-30 16:02:00,1.95712,1.9572,1.95689,1.95689,72700001.0
2007-03-30 16:03:00,1.9566,1.9566,1.95617,1.95619,72900000.0
2007-03-30 16:04:00,1.95626,1.9563,1.95607,1.95608,100499999.0
2007-03-30 16:05:00,1.95609,1.95611,1.95595,1.95611,46400000.0
2007-03-30 16:06:00,1.95606,1.95609,1.95579,1.95584,66600001.0
2007-03-30 16:07:00,1.95586,1.95593,1.95578,1.95578,108900001.0
2007-03-30 16:08:00,1.95599,1.95633,1.95593,1.95633,84799999.0
2007-03-30 16:09:00,1.95659,1.9566,1.95633,1.95647,112200001.0
2007-03-30 16:10:00,1.95648,1.95659,1.95633,1.95633,100500000.0
2007-03-30 16:11:00,1.95629,1.95635,1.95619,1.95635,101200000.0
2007-03-30 16:12:00,1.95619,1.95619,1.95619,1.95619,4600000.0
2007-03-30 16:13:00,1.9561,1.95616,1.95596,1.95598,51800000.0
2007-03-30 16:14:00,1.95597,1.95612,1.95573,1.95596,86400002.0
2007-03-30 16:15:00,1.95601,1.95603,1.95585,1.95585,42800000.0
2007-03-30 16:16:00,1.9559,1.95604,1.9559,1.95604,46100000.0
2007-03-30 16:17:00,1.95611,1.95619,1.95596,1.95615,97199999.0
2007-03-30 16:18:00,1.95622,1.95632,1.9561,1.95632,31700000.0
2007-03-30 16:19:00,1.95652,1.95674,1.95638,1.95666,118800001.0
2007-03-30 16:20:00,1.95678,1.957,1.95678,1.95686,35000000.0
2007-03-30 16:21:00,1.95676,1.95676,1.95654,1.95654,21700000.0
2007-03-30 16:22:00,1.95657,1.95659,1.9564,1.9564,59300001.0
2007-03-30 16:23:00,1.9564,1.95667,1.9564,1.95667,19200000.0
2007-03-30 16:24:00,1.9568,1.95703,1.9568,1.9568,170999998.0
2007-03-30 16:25:00,1.95678,1.95678,1.95663,1.95665,24200000.0
2007-03-30 16:26:00,1.95683,1.95702,1.95683,1.95702,27600001.0
2007-03-30 16:27:00,1.9571,1.9571,1.95689,1.95689,25900000.0
2007-03-30 16:28:00,1.95678,1.957,1.95671,1.957,36400000.0
2007-03-30 16:29:00,1.95715,1.95755,1.95715,1.95748,62300001.0
2007-03-30 16:30:00,1.95735,1.95735,1.95725,1.95725,23800000.0
2007-03-30 16:31:00,1.95711,1.95711,1.9569,1.95698,63800000.0
2007-03-30 16:32:00,1.9572,1.95745,1.9572,1.95745,38200000.0
2007-03-30 16:33:00,1.95753,1.95759,1.95737,1.95759,81500000.0
2007-03-30 16:34:00,1.95772,1.95788,1.95771,1.95787,72700000.0
2007-03-30 16:35:00,1.95804,1.95831,1.95803,1.95831,97499999.0
2007-03-30 16:36:00,1.95841,1.95841,1.9581,1.9581,46600000.0
2007-03-30 16:37:00,1.9582,1.95841,1.9582,1.95836,87700001.0
2007-03-30 16:38:00,1.9584,1.95904,1.9584,1.95904,15600000.0
2007-03-30 16:39:00,1.95928,1.9593,1.95928,1.9593,25700000.0
2007-03-30 16:40:00,1.95948,1.95962,1.95945,1.95945,72299999.0
2007-03-30 16:41:00,1.95948,1.95948,1.95927,1.95928,45900000.0
2007-03-30 16:42:00,1.95929,1.95956,1.95929,1.95947,58299999.0
2007-03-30 16:43:00,1.9594,1.9594,1.95876,1.95876,91400001.0
2007-03-30 16:44:00,1.9588,1.95881,1.95849,1.95849,38400001.0
2007-03-30 16:45:00,1.95844,1.95866,1.95844,1.95866,22200000.0
2007-03-30 16:46:00,1.95871,1.95871,1.95854,1.95854,32599999.0
2007-03-30 16:47:00,1.95853,1.95856,1.95843,1.95843,54200000.0
2007-03-30 16:48:00,1.95835,1.95899,1.9583,1.95899,84000002.0
2007-03-30 16:49:00,1.95897,1.95932,1.95897,1.95931,101499999.0
2007-03-30 16:50:00,1.95936,1.95936,1.95889,1.959,52200000.0
2007-03-30 16:51:00,1.9589,1.95912,1.95886,1.95892,56300000.0
2007-03-30 16:52:00,1.95893,1.95902,1.95887,1.95901,23400000.0
2007-03-30 16:53:00,1.95902,1.95932,1.95895,1.95932,25800000.0
2007-03-30 16:54:00,1.95938,1.95983,1.95934,1.95974,53600000.0
2007-03-30 16:55:00,1.95976,1.95976,1.95956,1.95959,76000000.0
2007-03-30 16:56:00,1.95971,1.95979,1.95971,1.95979,34900000.0
2007-03-30 16:57:00,1.95978,1.96004,1.95977,1.96,121100000.0
2007-03-30 16:58:00,1.96005,1.96027,1.96003,1.96003,58500000.0
2007-03-30 16:59:00,1.96038,1.96126,1.96038,1.96118,48100000.0
2007-03-30 17:00:00,1.96112,1.96113,1.96075,1.96075,72100000.0
2007-03-30 17:01:00,1.96064,1.9608,1.9605,1.9605,78600001.0
2007-03-30 17:02:00,1.96038,1.96076,1.96038,1.96076,53999999.0
2007-03-30 17:03:00,1.9608,1.96086,1.96048,1.9605,36100000.0
2007-03-30 17:04:00,1.96056,1.96105,1.96056,1.96102,68800000.0
2007-03-30 17:05:00,1.96106,1.96125,1.96098,1.96119,71600001.0
2007-03-30 17:06:00,1.96108,1.96115,1.96105,1.96115,38100000.0
2007-03-30 17:07:00,1.96123,1.96184,1.96116,1.96184,81300002.0
2007-03-30 17:08:00,1.96235,1.96289,1.96235,1.96264,57600000.0
2007-03-30 17:09:00,1.96247,1.96279,1.96247,1.96273,78900000.0
2007-03-30 17:10:00,1.96279,1.96283,1.96265,1.96283,57900000.0
2007-03-30 17:11:00,1.96297,1.963,1.96274,1.96274,62900001.0
2007-03-30 17:12:00,1.96285,1.96324,1.96285,1.96324,20200000.0
2007-03-30 17:13:00,1.9633,1.96353,1.96323,1.96344,90500000.0
2007-03-30 17:14:00,1.96353,1.96519,1.96349,1.9651,43000000.0
2007-03-30 17:15:00,1.96513,1.96513,1.96465,1.96477,86300000.0
2007-03-30 17:16:00,1.96482,1.96488,1.96449,1.96454,59700000.0
2007-03-30 17:17:00,1.96503,1.96607,1.96503,1.96595,55100000.0
2007-03-30 17:18:00,1.96556,1.96556,1.96539,1.96539,19500000.0
2007-03-30 17:19:00,1.96507,1.9656,1.96507,1.9655,56900000.0
2007-03-30 17:20:00,1.96539,1.96771,1.96539,1.96771,69600000.0
2007-03-30 17:21:00,1.9679,1.96859,1.9679,1.96828,24900000.0
2007-03-30 17:22:00,1.96812,1.96818,1.96771,1.96789,65800000.0
2007-03-30 17:23:00,1.96791,1.96794,1.96695,1.96695,86099999.0
2007-03-30 17:24:00,1.96696,1.96696,1.9668,1.9668,36900000.0
2007-03-30 17:25:00,1.96688,1.96718,1.96688,1.96706,24700000.0
2007-03-30 17:26:00,1.96727,1.9681,1.96725,1.9681,64200000.0
2007-03-30 17:27:00,1.96786,1.96986,1.96778,1.96976,93599999.0
2007-03-30 17:28:00,1.96831,1.97006,1.96831,1.97002,74000001.0
2007-03-30 17:29:00,1.97012,1.97041,1.97012,1.9703,27600000.0
2007-03-30 17:30:00,1.97039,1.97048,1.97025,1.97031,78000001.0
2007-03-30 17:31:00,1.96992,1.97008,1.9692,1.9692,116399998.0
2007-03-30 17:32:00,1.96893,1.96974,1.96885,1.96967,98000000.0
2007-03-30 17:33:00,1.96948,1.96948,1.96917,1.96917,18700000.0
2007-03-30 17:34:00,1.9693,1.9693,1.9688,1.9688,83500001.0
2007-03-30 17:35:00,1.96868,1.96898,1.96857,1.96857,120099999.0
2007-03-30 17:36:00,1.96845,1.96854,1.96825,1.96825,66299999.0
2007-03-30 17:37:00,1.96832,1.9685,1.96809,1.96809,51170000.0
2007-03-30 17:38:00,1.96813,1.96838,1.96803,1.96838,59700001.0
2007-03-30 17:39:00,1.96835,1.9684,1.9681,1.9681,81899999.0
2007-03-30 17:40:00,1.96819,1.96866,1.96819,1.96866,38500000.0
2007-03-30 17:41:00,1.96858,1.96862,1.96858,1.96858,10800000.0
2007-03-30 17:42:00,1.96862,1.96875,1.96862,1.96875,50500000.0
2007-03-30 17:43:00,1.96888,1.96941,1.96884,1.96941,41100000.0
2007-03-30 17:44:00,1.96937,1.97053,1.96937,1.97053,61500000.0
2007-03-30 17:45:00,1.97056,1.97071,1.97048,1.97069,107599998.0
2007-03-30 17:46:00,1.97077,1.97087,1.97061,1.97072,79200000.0
2007-03-30 17:47:00,1.97085,1.97098,1.97079,1.97084,83799999.0
2007-03-30 17:48:00,1.97123,1.97137,1.97089,1.97123,129500000.0
2007-03-30 17:49:00,1.97137,1.97143,1.97063,1.9707,78600000.0
2007-03-30 17:50:00,1.97074,1.97079,1.9706,1.9706,54699999.0
2007-03-30 17:51:00,1.97035,1.97065,1.97018,1.97031,59000000.0
2007-03-30 17:52:00,1.9706,1.9706,1.97019,1.97019,46800001.0
2007-03-30 17:53:00,1.97031,1.97059,1.97003,1.97045,60999998.0
2007-03-30 17:54:00,1.97043,1.9705,1.96931,1.96931,31000000.0
2007-03-30 17:55:00,1.96849,1.96875,1.96781,1.9684,59500000.0
2007-03-30 17:56:00,1.96793,1.9689,1.96787,1.9689,79499999.0
2007-03-30 17:57:00,1.96891,1.96907,1.9686,1.969,74500000.0
2007-03-30 17:58:00,1.96912,1.96926,1.96894,1.96894,57600000.0
2007-03-30 17:59:00,1.96867,1.96867,1.96819,1.96822,39899999.0
2007-03-30 18:00:00,1.96825,1.96845,1.96816,1.96833,141599997.0
2007-03-30 18:01:00,1.9685,1.9688,1.96845,1.9685,877399999.0
2007-03-30 18:02:00,1.9685,1.9689,1.9684,1.9684,897199997.0
2007-03-30 18:03:00,1.9685,1.9689,1.9684,1.9688,1076110001.0
2007-03-30 18:04:00,1.9688,1.9689,1.96865,1.9688,849700004.0
2007-03-30 18:05:00,1.96875,1.9689,1.9686,1.9687,1402799994.0
2007-03-30 18:06:00,1.9687,1.9687,1.9682,1.9685,769500002.0
2007-03-30 18:07:00,1.9685,1.9687,1.9681,1.9682,842000002.0
2007-03-30 18:08:00,1.9682,1.9692,1.9682,1.9689,1096600008.0
2007-03-30 18:09:00,1.96895,1.9691,1.96865,1.9688,368600001.0
2007-03-30 18:10:00,1.9688,1.9693,1.9688,1.9692,539000000.0
2007-03-30 18:11:00,1.9693,1.9694,1.9692,1.9693,720399997.0
2007-03-30 18:12:00,1.9693,1.9694,1.9688,1.96885,957500006.0
2007-03-30 18:13:00,1.96885,1.969,1.9687,1.9689,949799980.0
2007-03-30 18:14:00,1.9689,1.9693,1.9689,1.9693,1272399997.0
2007-03-30 18:15:00,1.9694,1.9699,1.9692,1.9699,637199998.0
2007-03-30 18:16:00,1.9699,1.97,1.9698,1.9698,733399992.0
2007-03-30 18:17:00,1.9698,1.9698,1.9695,1.9696,395800000.0
2007-03-30 18:18:00,1.9696,1.9697,1.96935,1.96935,767600008.0
2007-03-30 18:19:00,1.9694,1.9694,1.9691,1.96925,330000001.0
2007-03-30 18:20:00,1.9693,1.9693,1.969,1.9691,511400001.0
2007-03-30 18:21:00,1.9691,1.9691,1.96855,1.96855,574499997.0
2007-03-30 18:22:00,1.96855,1.9686,1.9679,1.968,414900000.0
2007-03-30 18:23:00,1.968,1.9682,1.9678,1.9681,622200001.0
2007-03-30 18:24:00,1.9682,1.9685,1.968,1.9683,1057399999.0
2007-03-30 18:25:00,1.9683,1.9686,1.96815,1.96815,744700004.0
2007-03-30 18:26:00,1.96815,1.9685,1.9679,1.9685,941300008.0
2007-03-30 18:27:00,1.9685,1.9686,1.968,1.9686,662300003.0
2007-03-30 18:28:00,1.9686,1.9686,1.9684,1.9686,232100001.0
2007-03-30 18:29:00,1.9685,1.9688,1.9685,1.9688,612000001.0
2007-03-30 18:30:00,1.9688,1.969,1.9686,1.9689,513799998.0
2007-03-30 18:31:00,1.9689,1.9689,1.9686,1.9686,508500002.0
2007-03-30 18:32:00,1.9686,1.9687,1.9685,1.9686,363899999.0
2007-03-30 18:33:00,1.9686,1.9686,1.96785,1.968,482099999.0
2007-03-30 18:34:00,1.968,1.9681,1.9678,1.9679,484200000.0
2007-03-30 18:35:00,1.9679,1.9679,1.96775,1.9679,131600000.0
2007-03-30 18:36:00,1.9679,1.9679,1.96785,1.9679,10000000.0
2007-03-30 18:37:00,1.9679,1.9679,1.96785,1.9679,22000000.0
2007-03-30 18:38:00,1.9679,1.968,1.96785,1.968,237299997.0
2007-03-30 18:39:00,1.968,1.9681,1.96795,1.968,87500000.0
2007-03-30 18:40:00,1.96795,1.9682,1.96795,1.9681,235300001.0
2007-03-30 18:41:00,1.9681,1.9685,1.9681,1.9684,200900000.0
2007-03-30 18:42:00,1.9684,1.9685,1.9683,1.96845,65999999.0
2007-03-30 18:43:00,1.96845,1.96845,1.9684,1.96845,64100000.0
2007-03-30 18:44:00,1.9684,1.96845,1.96815,1.96825,494246991.0
2007-03-30 18:45:00,1.96825,1.9684,1.96825,1.9684,175499999.0
2007-03-30 18:46:00,1.9684,1.9685,1.9684,1.9684,129400000.0
2007-03-30 18:47:00,1.9684,1.9685,1.9684,1.9684,138500000.0
2007-03-30 18:48:00,1.9683,1.9685,1.9683,1.9684,575299997.0
2007-03-30 18:49:00,1.9684,1.9684,1.9684,1.9684,66800000.0
2007-03-30 18:50:00,1.9684,1.9684,1.9683,1.9683,454700005.0
2007-03-30 18:51:00,1.9684,1.9687,1.9683,1.9686,351099998.0
2007-03-30 18:52:00,1.9686,1.9687,1.9686,1.9686,391500000.0
2007-03-30 18:53:00,1.9685,1.9687,1.96845,1.9686,431400004.0
2007-03-30 18:54:00,1.9686,1.9686,1.9685,1.9685,145200000.0
2007-03-30 18:55:00,1.9685,1.9686,1.9683,1.9684,667100000.0
2007-03-30 18:56:00,1.9684,1.9685,1.9684,1.9685,371399997.0
2007-03-30 18:57:00,1.9685,1.9687,1.9685,1.9687,775000001.0
2007-03-30 18:58:00,1.9687,1.9687,1.9685,1.9686,1050099994.0
2007-03-30 18:59:00,1.9686,1.9687,1.9685,1.9685,1063400009.0
2007-03-30 19:00:00,1.9686,1.9687,1.9685,1.9686,456499998.0
2007-03-30 19:01:00,1.9686,1.9687,1.9686,1.9686,97600000.0
2007-03-30 19:02:00,1.9686,1.969,1.96855,1.96895,442600001.0
2007-03-30 19:03:00,1.969,1.9694,1.969,1.9693,808999991.0
2007-03-30 19:04:00,1.9693,1.9693,1.9692,1.9693,318800000.0
2007-03-30 19:05:00,1.9692,1.9693,1.9692,1.9693,121000000.0
2007-03-30 19:06:00,1.9693,1.9699,1.9692,1.9698,930800004.0
2007-03-30 19:07:00,1.9698,1.9698,1.9697,1.9697,247000000.0
2007-03-30 19:08:00,1.9696,1.9697,1.96945,1.9697,575399999.0
2007-03-30 19:09:00,1.9697,1.9699,1.9695,1.9699,245699999.0
2007-03-30 19:10:00,1.9699,1.9699,1.9694,1.96945,471000000.0
2007-03-30 19:11:00,1.96945,1.9696,1.96945,1.96945,220099998.0
2007-03-30 19:12:00,1.9695,1.9696,1.9694,1.9694,390099998.0
2007-03-30 19:13:00,1.9695,1.9697,1.9693,1.9697,447600001.0
2007-03-30 19:14:00,1.9696,1.9696,1.9694,1.9694,222300000.0
2007-03-30 19:15:00,1.9694,1.9694,1.9693,1.9693,412800000.0
2007-03-30 19:16:00,1.9693,1.9693,1.96925,1.9693,125900000.0
2007-03-30 19:17:00,1.9693,1.9694,1.9693,1.9694,69400000.0
2007-03-30 19:18:00,1.9694,1.9697,1.96935,1.9696,125900000.0
2007-03-30 19:19:00,1.9696,1.9696,1.9693,1.9693,421300004.0
2007-03-30 19:20:00,1.9693,1.9693,1.9692,1.9692,474299999.0
2007-03-30 19:21:00,1.9692,1.9694,1.9692,1.9693,273000000.0
2007-03-30 19:22:00,1.9693,1.9694,1.9693,1.9694,374000002.0
2007-03-30 19:23:00,1.9694,1.9695,1.9693,1.9694,200300000.0
2007-03-30 19:24:00,1.9694,1.9694,1.9693,1.9693,50700000.0
2007-03-30 19:25:00,1.9693,1.9693,1.9693,1.9693,50400000.0
2007-03-30 19:26:00,1.9693,1.9693,1.9691,1.9691,367100003.0
2007-03-30 19:27:00,1.9691,1.9692,1.969,1.969,574500002.0
2007-03-30 19:28:00,1.969,1.969,1.9687,1.9687,448599997.0
2007-03-30 19:29:00,1.9687,1.9689,1.9687,1.9688,282099998.0
2007-03-30 19:30:00,1.9687,1.9689,1.9685,1.9685,398800004.0
2007-03-30 19:31:00,1.9685,1.9688,1.9684,1.9688,291799994.0
2007-03-30 19:32:00,1.9688,1.9689,1.9686,1.9688,282500000.0
2007-03-30 19:33:00,1.9688,1.9689,1.9688,1.9689,204800000.0
2007-03-30 19:34:00,1.9688,1.9689,1.9687,1.9688,322999999.0
2007-03-30 19:35:00,1.9688,1.9692,1.9687,1.9692,483100001.0
2007-03-30 19:36:00,1.9692,1.9693,1.9689,1.969,358900001.0
2007-03-30 19:37:00,1.9689,1.969,1.96885,1.9689,406899998.0
2007-03-30 19:38:00,1.9689,1.969,1.9689,1.9689,83200000.0
2007-03-30 19:39:00,1.9689,1.96895,1.96885,1.96895,138400001.0
2007-03-30 19:40:00,1.96895,1.9694,1.96895,1.9693,323600000.0
2007-03-30 19:41:00,1.9693,1.9694,1.9692,1.9692,344200001.0
2007-03-30 19:42:00,1.9692,1.9693,1.96915,1.9693,249100002.0
2007-03-30 19:43:00,1.9693,1.9693,1.9691,1.9691,104200000.0
2007-03-30 19:44:00,1.9691,1.9691,1.9688,1.9689,262700001.0
2007-03-30 19:45:00,1.9689,1.9689,1.9688,1.9689,137600003.0
2007-03-30 19:46:00,1.9689,1.969,1.9688,1.969,231500000.0
2007-03-30 19:47:00,1.969,1.9691,1.969,1.969,98800000.0
2007-03-30 19:48:00,1.969,1.9691,1.969,1.969,264400001.0
2007-03-30 19:49:00,1.9691,1.9692,1.9691,1.9692,237400000.0
2007-03-30 19:50:00,1.9692,1.9692,1.9688,1.9688,199099999.0
2007-03-30 19:51:00,1.9688,1.9689,1.9687,1.9688,319700000.0
2007-03-30 19:52:00,1.9688,1.9689,1.9688,1.9689,112900000.0
2007-03-30 19:53:00,1.9689,1.9689,1.9689,1.9689,21600000.0
2007-03-30 19:54:00,1.9689,1.9689,1.96875,1.9688,196099999.0
2007-03-30 19:55:00,1.9687,1.9688,1.9687,1.9688,236600002.0
2007-03-30 19:56:00,1.9688,1.9688,1.9687,1.9688,244199998.0
2007-03-30 19:57:00,1.9688,1.969,1.96865,1.9688,254700000.0
2007-03-30 19:58:00,1.9688,1.9689,1.96875,1.9688,268800000.0
2007-03-30 19:59:00,1.9688,1.9689,1.9688,1.9689,195200001.0
2007-03-30 20:00:00,1.9689,1.9689,1.9688,1.9688,266100003.0
2007-03-30 20:01:00,1.9688,1.9688,1.9686,1.9686,151900000.0
2007-03-30 20:02:00,1.9686,1.9686,1.9685,1.9685,186700001.0
2007-03-30 20:03:00,1.9686,1.9687,1.96855,1.9686,79200000.0
2007-03-30 20:04:00,1.9686,1.9687,1.96855,1.96855,264200000.0
2007-03-30 20:05:00,1.96855,1.9688,1.96855,1.9688,155600001.0
2007-03-30 20:06:00,1.9688,1.9689,1.9688,1.9689,123000000.0
2007-03-30 20:07:00,1.9689,1.9689,1.9688,1.9689,63300000.0
2007-03-30 20:08:00,1.9689,1.9689,1.9686,1.9687,384899999.0
2007-03-30 20:09:00,1.9686,1.9687,1.9686,1.9687,216599996.0
2007-03-30 20:10:00,1.9687,1.9688,1.96865,1.96865,205000006.0
2007-03-30 20:11:00,1.9688,1.9688,1.9687,1.9687,69000000.0
2007-03-30 20:12:00,1.9686,1.969,1.9686,1.9689,367499997.0
2007-03-30 20:13:00,1.9689,1.9691,1.96875,1.9689,215599999.0
2007-03-30 20:14:00,1.969,1.969,1.9688,1.9689,143700001.0
2007-03-30 20:15:00,1.9689,1.969,1.9686,1.9687,423000002.0
2007-03-30 20:16:00,1.9687,1.9687,1.9687,1.9687,57400000.0
2007-03-30 20:17:00,1.9687,1.9687,1.9686,1.9686,42400000.0
2007-03-30 20:18:00,1.9686,1.9688,1.9686,1.9686,162800000.0
2007-03-30 20:19:00,1.9686,1.9686,1.9685,1.9686,104400000.0
2007-03-30 20:20:00,1.9685,1.9686,1.9684,1.9685,386599999.0
2007-03-30 20:21:00,1.9685,1.9685,1.9685,1.9685,217799997.0
2007-03-30 20:22:00,1.9685,1.96855,1.9685,1.9685,144300000.0
2007-03-30 20:23:00,1.9685,1.96885,1.9684,1.9688,455299994.0
2007-03-30 20:24:00,1.9688,1.9688,1.9685,1.9685,174800002.0
2007-03-30 20:25:00,1.9685,1.9685,1.968,1.9684,775299989.0
2007-03-30 20:26:00,1.9684,1.9686,1.9682,1.9685,518100003.0
2007-03-30 20:27:00,1.9686,1.9686,1.9685,1.9686,445899994.0
2007-03-30 20:28:00,1.9685,1.9686,1.9684,1.9685,492499995.0
2007-03-30 20:29:00,1.9686,1.9686,1.9684,1.9685,131900000.0
2007-03-30 20:30:00,1.9685,1.9685,1.9682,1.96825,1217099997.0
2007-03-30 20:31:00,1.96825,1.9683,1.96825,1.9683,467600000.0
2007-03-30 20:32:00,1.9683,1.9688,1.9683,1.9685,549399998.0
2007-03-30 20:33:00,1.9685,1.9685,1.9683,1.9683,255200000.0
2007-03-30 20:34:00,1.9684,1.9684,1.9684,1.9684,81399999.0
2007-03-30 20:35:00,1.9684,1.9685,1.9684,1.9684,45600000.0
2007-03-30 20:36:00,1.9684,1.9685,1.96835,1.9685,191700001.0
2007-03-30 20:37:00,1.9684,1.9685,1.9683,1.9684,142200001.0
2007-03-30 20:38:00,1.9684,1.9684,1.96795,1.96795,308200000.0
2007-03-30 20:39:00,1.968,1.9681,1.968,1.9681,357400000.0
2007-03-30 20:40:00,1.9681,1.9682,1.9679,1.968,236399999.0
2007-03-30 20:41:00,1.968,1.9681,1.968,1.96805,278800001.0
2007-03-30 20:42:00,1.9681,1.9681,1.968,1.968,55000002.0
2007-03-30 20:43:00,1.9682,1.9683,1.968,1.9683,313999999.0
2007-03-30 20:44:00,1.9683,1.9684,1.9683,1.9683,575899995.0
2007-03-30 20:45:00,1.9683,1.9684,1.9683,1.9684,77600000.0
2007-03-30 20:46:00,1.9684,1.9684,1.9684,1.9684,32300000.0
2007-03-30 20:47:00,1.9683,1.9684,1.9681,1.9682,530199999.0
2007-03-30 20:48:00,1.9682,1.9682,1.9681,1.9682,98900000.0
2007-03-30 20:49:00,1.9682,1.9682,1.9681,1.9681,65200000.0
2007-03-30 20:50:00,1.9681,1.9681,1.9678,1.9678,322899998.0
2007-03-30 20:51:00,1.9678,1.9679,1.9677,1.9679,673100002.0
2007-03-30 20:52:00,1.9678,1.968,1.9678,1.9679,270099999.0
2007-03-30 20:53:00,1.9679,1.9679,1.96765,1.9678,1255099994.0
2007-03-30 20:54:00,1.9677,1.9679,1.9677,1.9679,418600000.0
2007-03-30 20:55:00,1.9679,1.9679,1.9677,1.9677,303300000.0
2007-03-30 20:56:00,1.9677,1.9677,1.9674,1.9675,453000000.0
2007-03-30 20:57:00,1.9675,1.9677,1.9673,1.9675,476400002.0
2007-03-30 20:58:00,1.9676,1.9677,1.9675,1.9676,411300002.0
2007-03-30 20:59:00,1.9676,1.9676,1.96735,1.9675,1029600004.0
2007-03-30 21:00:00,1.9675,1.9676,1.9671,1.9672,604999996.0
2007-03-30 21:01:00,1.9671,1.9674,1.9671,1.9671,403899999.0
2007-03-30 21:02:00,1.9671,1.9673,1.967,1.9673,271400004.0
2007-03-30 21:03:00,1.9672,1.9673,1.9672,1.9672,148700000.0
2007-03-30 21:04:00,1.9672,1.9674,1.9672,1.9673,293899999.0
2007-03-30 21:05:00,1.9673,1.9674,1.9671,1.9672,219299999.0
2007-03-30 21:06:00,1.9672,1.9672,1.9672,1.9672,102900000.0
2007-03-30 21:07:00,1.9672,1.9672,1.9671,1.9672,147500000.0
2007-03-30 21:08:00,1.9672,1.9672,1.9672,1.9672,37800000.0
2007-03-30 21:09:00,1.9672,1.9673,1.9671,1.9673,121699999.0
2007-03-30 21:10:00,1.9673,1.9673,1.9673,1.9673,88300000.0
2007-03-30 21:11:00,1.9673,1.9675,1.9673,1.9673,116000000.0
2007-03-30 21:12:00,1.9673,1.9674,1.9673,1.9673,84500000.0
2007-03-30 21:13:00,1.9673,1.9675,1.9673,1.9674,162400000.0
2007-03-30 21:14:00,1.9674,1.9676,1.9673,1.9675,504499994.0
2007-03-30 21:15:00,1.9675,1.9676,1.9674,1.9675,246599998.0
2007-03-30 21:16:00,1.9675,1.9675,1.9674,1.9674,65000000.0
2007-03-30 21:17:00,1.9674,1.9675,1.9673,1.9675,252799995.0
2007-03-30 21:18:00,1.9675,1.9676,1.9675,1.9675,34200000.0
2007-03-30 21:19:00,1.9675,1.9676,1.9675,1.9676,81600000.0
2007-03-30 21:20:00,1.9676,1.9676,1.9672,1.9673,431399997.0
2007-03-30 21:21:00,1.9673,1.9673,1.9673,1.9673,67300001.0
2007-03-30 21:22:00,1.9673,1.9674,1.9673,1.9673,56400000.0
2007-03-30 21:23:00,1.96717,1.96719,1.96669,1.96695,71100000.0
2007-03-30 21:24:00,1.9673,1.9673,1.9673,1.9673,310199999.0
2007-03-30 21:25:00,1.9673,1.9674,1.9673,1.9674,282399999.0
2007-03-30 21:26:00,1.9674,1.9674,1.9674,1.9674,46699999.0
2007-03-30 21:27:00,1.9674,1.9675,1.9674,1.9674,129900001.0
2007-03-30 21:28:00,1.9674,1.9674,1.9672,1.9673,262699999.0
2007-03-30 21:29:00,1.9673,1.9673,1.9673,1.9673,900000.0
2007-03-30 21:30:00,1.9673,1.9673,1.9673,1.9673,600000.0
2007-03-30 21:31:00,1.9673,1.9673,1.9673,1.9673,3000000.0
2007-03-30 21:32:00,1.9673,1.9674,1.9672,1.9673,217599997.0
2007-03-30 21:33:00,1.9673,1.9675,1.9672,1.9675,208099999.0
2007-03-30 21:34:00,1.9675,1.9675,1.9673,1.9673,202399999.0
2007-03-30 21:35:00,1.9673,1.9673,1.9672,1.9672,60799999.0
2007-03-30 21:36:00,1.9672,1.9674,1.9672,1.96725,65799999.0
2007-03-30 21:37:00,1.96725,1.9674,1.96725,1.9674,189999999.0
2007-03-30 21:38:00,1.9673,1.9674,1.9673,1.9674,49900000.0
2007-03-30 21:39:00,1.9674,1.9674,1.9674,1.9674,4000000.0
2007-03-30 21:40:00,1.9673,1.9673,1.9673,1.9673,65300000.0
2007-03-30 21:41:00,1.9673,1.9674,1.9673,1.9673,71700000.0
2007-03-30 21:42:00,1.9673,1.9673,1.96725,1.9673,41400000.0
2007-03-30 21:43:00,1.9673,1.9673,1.9672,1.9673,9600000.0
2007-03-30 21:44:00,1.9673,1.9673,1.9673,1.9673,3900000.0
2007-03-30 21:45:00,1.9673,1.9673,1.9673,1.9673,2700000.0
2007-03-30 21:46:00,1.9673,1.9673,1.9672,1.9672,13600000.0
2007-03-30 21:47:00,1.9673,1.9673,1.9672,1.9672,16100000.0
2007-03-30 21:48:00,1.9672,1.9673,1.9672,1.9673,25900000.0
2007-03-30 21:49:00,1.9673,1.9673,1.9673,1.9673,3000000.0
2007-03-30 21:50:00,1.9673,1.9673,1.9673,1.9673,8600000.0
2007-03-30 21:51:00,1.9673,1.9673,1.9673,1.9673,13500000.0
2007-03-30 21:52:00,1.9673,1.9673,1.9673,1.9673,2400000.0
2007-03-30 21:53:00,1.9673,1.9673,1.9673,1.9673,2100000.0
2007-03-30 21:54:00,1.9673,1.9673,1.96725,1.96725,62400000.0
2007-03-30 21:55:00,1.96725,1.9676,1.96725,1.9676,205499999.0
2007-03-30 21:56:00,1.9676,1.9676,1.9676,1.9676,71600000.0
2007-03-30 21:57:00,1.9676,1.9676,1.9675,1.9675,78900000.0
2007-03-30 21:58:00,1.9675,1.9675,1.96745,1.9675,117200000.0
2007-03-30 21:59:00,1.9675,1.9678,1.9675,1.9678,402800000.0
2007-03-30 22:00:00,1.9678,1.9679,1.9676,1.9676,96400000.0
2007-03-30 22:01:00,1.9677,1.9678,1.9677,1.9677,49200000.0
2007-03-30 22:02:00,1.9677,1.9678,1.9676,1.9676,87200000.0
2007-03-30 22:03:00,1.9675,1.9675,1.96745,1.9675,42300000.0
2007-03-30 22:04:00,1.96745,1.9676,1.96745,1.9675,143800000.0
2007-03-30 22:05:00,1.9675,1.9676,1.9675,1.9676,126800001.0
2007-03-30 22:06:00,1.9676,1.9676,1.9676,1.9676,18000000.0
2007-03-30 22:07:00,1.9676,1.9676,1.9674,1.9675,37200000.0
2007-03-30 22:08:00,1.9674,1.9675,1.9674,1.96745,64800000.0
2007-03-30 22:09:00,1.9675,1.9675,1.9675,1.9675,8000000.0
2007-03-30 22:10:00,1.9675,1.9675,1.9675,1.9675,30400000.0
2007-03-30 22:11:00,1.9675,1.9675,1.9674,1.9674,24400000.0
2007-03-30 22:12:00,1.9675,1.9676,1.9674,1.96745,131699999.0
2007-03-30 22:13:00,1.9675,1.9675,1.9675,1.9675,34400000.0
2007-03-30 22:14:00,1.9675,1.9675,1.9675,1.9675,16800000.0
2007-03-30 22:15:00,1.9676,1.968,1.96755,1.9678,204400001.0
2007-03-30 22:16:00,1.9678,1.968,1.9676,1.9678,169600001.0
2007-03-30 22:17:00,1.9678,1.9678,1.9676,1.9677,37500000.0
2007-03-30 22:18:00,1.9677,1.9677,1.9677,1.9677,69200000.0
2007-03-30 22:19:00,1.9677,1.9677,1.9677,1.9677,16800000.0
2007-03-30 22:20:00,1.9677,1.9677,1.96745,1.96745,19700000.0
2007-03-30 22:21:00,1.9675,1.9675,1.9674,1.9675,182699997.0
2007-03-30 22:22:00,1.9675,1.9675,1.9675,1.9675,69500000.0
2007-03-30 22:23:00,1.9675,1.9677,1.9675,1.9675,176400003.0
2007-03-30 22:24:00,1.9675,1.9676,1.9675,1.9675,101700001.0
2007-03-30 22:25:00,1.96755,1.9676,1.9675,1.96755,95600001.0
2007-03-30 22:26:00,1.9676,1.9677,1.9676,1.9677,16400000.0
2007-03-30 22:27:00,1.9677,1.9677,1.9677,1.9677,1300000.0
2007-03-30 22:28:00,1.9677,1.9678,1.9677,1.9678,14500000.0
2007-03-30 22:29:00,1.9678,1.9679,1.9675,1.9677,154700004.0
2007-03-30 22:30:00,1.96775,1.9678,1.9677,1.9677,57800000.0
2007-03-30 22:31:00,1.9677,1.9677,1.96765,1.9677,62000000.0
2007-03-30 22:32:00,1.9677,1.9677,1.9675,1.9675,304000005.0
2007-03-30 22:33:00,1.9675,1.9675,1.9675,1.9675,204600008.0
2007-03-30 22:34:00,1.9675,1.9676,1.9675,1.9676,213900004.0
2007-03-30 22:35:00,1.9677,1.9677,1.9677,1.9677,2500000.0
2007-03-30 22:36:00,1.9677,1.9677,1.9677,1.9677,500000.0
2007-03-30 22:37:00,1.9677,1.9677,1.9675,1.9675,4300000.0
2007-03-30 22:38:00,1.96714,1.96716,1.9669,1.96711,15400000.0
2007-03-30 22:39:00,1.9675,1.9675,1.9675,1.9675,1200000.0
2007-03-30 22:40:00,1.9675,1.9675,1.9675,1.9675,1800000.0
2007-03-30 22:41:00,1.9675,1.9675,1.9675,1.9675,2200000.0
2007-03-30 22:42:00,1.9676,1.9677,1.9676,1.9677,26700000.0
2007-03-30 22:43:00,1.9677,1.9678,1.9677,1.9678,103300000.0
2007-03-30 22:44:00,1.9678,1.9681,1.9678,1.96805,59200000.0
2007-03-30 22:45:00,1.96805,1.96805,1.9679,1.9679,57200000.0
2007-03-30 22:46:00,1.9679,1.968,1.9679,1.968,69900000.0
2007-03-30 22:47:00,1.968,1.9681,1.968,1.96805,71300000.0
2007-03-30 22:48:00,1.9681,1.9682,1.96805,1.96805,35000000.0
2007-03-30 22:49:00,1.96805,1.9681,1.96805,1.96805,29600000.0
2007-03-30 22:50:00,1.96805,1.96805,1.96805,1.96805,1000000.0
2007-03-30 22:51:00,1.96805,1.96805,1.96805,1.96805,1500000.0
2007-03-30 22:52:00,1.96805,1.96805,1.96805,1.96805,2000000.0
2007-03-30 22:53:00,1.96805,1.96805,1.96805,1.96805,500000.0
2007-03-30 22:54:00,1.96805,1.96805,1.9677,1.9677,44000000.0
2007-03-30 22:55:00,1.9677,1.9678,1.9677,1.9678,15800000.0
2007-03-30 22:56:00,1.9678,1.9678,1.9677,1.9677,58100001.0
2007-03-30 22:57:00,1.9677,1.9677,1.9677,1.9677,9400000.0
2007-03-30 22:58:00,1.9677,1.968,1.9677,1.9678,40600000.0
2007-03-30 22:59:00,1.9678,1.9678,1.9677,1.9678,13600000.0
2007-04-02 00:00:00,1.9693,1.9694,1.9692,1.9693,345800001.0
2007-04-02 00:02:00,1.9692,1.9692,1.9692,1.9692,345800001.0
2007-04-02 00:04:00,1.9693,1.9693,1.9691,1.9691,345800001.0
2007-04-02 00:05:00,1.9692,1.9692,1.9691,1.9692,345800001.0
2007-04-02 00:06:00,1.9691,1.9691,1.9691,1.9691,345800001.0
2007-04-02 00:07:00,1.969,1.969,1.9688,1.9688,345800001.0
2007-04-02 00:08:00,1.9689,1.9689,1.9686,1.9687,345800001.0
2007-04-02 00:09:00,1.9688,1.9689,1.9687,1.9688,345800001.0
2007-04-02 00:12:00,1.9686,1.9689,1.9684,1.9684,345800001.0
2007-04-02 00:13:00,1.9685,1.9685,1.9684,1.9685,345800001.0
2007-04-02 00:16:00,1.9686,1.9687,1.9686,1.9686,345800001.0
2007-04-02 00:17:00,1.9685,1.9685,1.9685,1.9685,345800001.0
2007-04-02 00:18:00,1.9684,1.9684,1.9683,1.9683,345800001.0
2007-04-02 00:20:00,1.9682,1.9682,1.9682,1.9682,345800001.0
2007-04-02 00:21:00,1.9683,1.9683,1.9683,1.9683,345800001.0
2007-04-02 00:23:00,1.9682,1.9682,1.9682,1.9682,345800001.0
2007-04-02 00:24:00,1.9683,1.9683,1.9683,1.9683,345800001.0
2007-04-02 00:25:00,1.9682,1.9682,1.9682,1.9682,345800001.0
2007-04-02 00:29:00,1.9683,1.9683,1.9683,1.9683,345800001.0
2007-04-02 00:31:00,1.9684,1.9684,1.9684,1.9684,345800001.0
2007-04-02 00:32:00,1.9685,1.9686,1.9685,1.9685,345800001.0
2007-04-02 00:34:00,1.9686,1.9686,1.9685,1.9685,345800001.0
2007-04-02 00:35:00,1.9684,1.9684,1.9684,1.9684,345800001.0
2007-04-02 00:36:00,1.9685,1.9685,1.9685,1.9685,345800001.0
2007-04-02 00:37:00,1.9686,1.9686,1.9686,1.9686,345800001.0
2007-04-02 00:39:00,1.9685,1.9685,1.9685,1.9685,345800001.0
2007-04-02 00:42:00,1.9686,1.9686,1.9686,1.9686,345800001.0
2007-04-02 00:45:00,1.9685,1.9685,1.9684,1.9685,345800001.0
2007-04-02 00:46:00,1.9686,1.9686,1.9686,1.9686,345800001.0
2007-04-02 00:52:00,1.9685,1.9686,1.9684,1.9684,345800001.0
2007-04-02 00:53:00,1.9683,1.9683,1.9683,1.9683,345800001.0
2007-04-02 00:54:00,1.9682,1.9682,1.9678,1.9678,345800001.0
2007-04-02 00:55:00,1.9679,1.9682,1.9679,1.9682,345800001.0
2007-04-02 00:56:00,1.9683,1.9683,1.9682,1.9682,345800001.0
2007-04-02 00:57:00,1.9681,1.9681,1.9677,1.9677,345800001.0
2007-04-02 00:59:00,1.9676,1.9676,1.9676,1.9676,345800001.0
2007-04-02 01:00:00,1.9677,1.9677,1.9676,1.9676,345800001.0
2007-04-02 01:01:00,1.9677,1.9677,1.9676,1.9676,345800001.0
2007-04-02 01:02:00,1.9677,1.9677,1.9673,1.9674,345800001.0
2007-04-02 01:03:00,1.9673,1.9673,1.9673,1.9673,345800001.0
2007-04-02 01:04:00,1.9674,1.9674,1.9674,1.9674,345800001.0
2007-04-02 01:06:00,1.9675,1.9675,1.9675,1.9675,345800001.0
2007-04-02 01:07:00,1.9674,1.9675,1.9674,1.9675,345800001.0
2007-04-02 01:08:00,1.9676,1.9677,1.9676,1.9677,345800001.0
2007-04-02 01:09:00,1.9678,1.9678,1.9677,1.9678,345800001.0
2007-04-02 01:10:00,1.9679,1.9679,1.9679,1.9679,345800001.0
2007-04-02 01:12:00,1.9678,1.968,1.9678,1.968,345800001.0
2007-04-02 01:13:00,1.9678,1.968,1.9678,1.968,345800001.0
2007-04-02 01:14:00,1.9679,1.968,1.9679,1.968,345800001.0
2007-04-02 01:15:00,1.9679,1.968,1.9678,1.9678,345800001.0
2007-04-02 01:16:00,1.9676,1.9677,1.9675,1.9675,345800001.0
2007-04-02 01:22:00,1.9676,1.9677,1.9676,1.9677,345800001.0
2007-04-02 01:24:00,1.9678,1.9678,1.9674,1.9675,345800001.0
2007-04-02 01:27:00,1.9676,1.9676,1.9676,1.9676,345800001.0
2007-04-02 01:28:00,1.9677,1.9679,1.9677,1.9679,345800001.0
2007-04-02 01:29:00,1.9677,1.9678,1.9677,1.9678,345800001.0
2007-04-02 01:30:00,1.9677,1.9679,1.9677,1.9679,345800001.0
2007-04-02 01:31:00,1.968,1.968,1.9679,1.9679,345800001.0
2007-04-02 01:32:00,1.968,1.968,1.968,1.968,345800001.0
2007-04-02 01:33:00,1.9679,1.968,1.9679,1.968,345800001.0
2007-04-02 01:34:00,1.9678,1.9679,1.9678,1.9678,345800001.0
2007-04-02 01:37:00,1.9679,1.9679,1.9678,1.9678,345800001.0
2007-04-02 01:40:00,1.9679,1.9679,1.9678,1.9679,345800001.0
2007-04-02 01:41:00,1.9678,1.9678,1.9678,1.9678,345800001.0
2007-04-02 01:44:00,1.9679,1.9679,1.9678,1.9678,345800001.0
2007-04-02 01:45:00,1.9677,1.9677,1.9677,1.9677,345800001.0
2007-04-02 01:50:00,1.9676,1.9677,1.9676,1.9676,345800001.0
2007-04-02 01:51:00,1.9675,1.9676,1.9675,1.9676,345800001.0
2007-04-02 01:52:00,1.9675,1.9675,1.9675,1.9675,345800001.0
2007-04-02 01:53:00,1.9674,1.9675,1.9674,1.9674,345800001.0
2007-04-02 01:54:00,1.9672,1.9676,1.9671,1.9676,345800001.0
2007-04-02 01:55:00,1.9675,1.9675,1.9674,1.9675,345800001.0
2007-04-02 01:56:00,1.9676,1.9676,1.9676,1.9676,345800001.0
2007-04-02 01:58:00,1.9677,1.9677,1.9676,1.9676,345800001.0
2007-04-02 01:59:00,1.9677,1.9679,1.9677,1.9678,345800001.0
2007-04-02 02:00:00,1.9679,1.9679,1.9672,1.9674,345800001.0
2007-04-02 02:01:00,1.9673,1.9674,1.9673,1.9673,203599997.0
2007-04-02 02:02:00,1.9674,1.9674,1.96725,1.96725,92600002.0
2007-04-02 02:03:00,1.9674,1.9675,1.9673,1.9674,126499998.0
2007-04-02 02:04:00,1.9676,1.9676,1.9673,1.9673,97200000.0
2007-04-02 02:05:00,1.9673,1.9673,1.9672,1.9672,129200000.0
2007-04-02 02:06:00,1.9672,1.9673,1.9672,1.9673,65600000.0
2007-04-02 02:07:00,1.9673,1.9673,1.9671,1.9671,46800000.0
2007-04-02 02:08:00,1.9672,1.9673,1.967,1.9673,414300006.0
2007-04-02 02:09:00,1.9674,1.9675,1.9673,1.96745,224300002.0
2007-04-02 02:10:00,1.9675,1.9675,1.9673,1.96735,300600004.0
2007-04-02 02:11:00,1.96735,1.96735,1.967,1.9671,305900000.0
2007-04-02 02:12:00,1.9671,1.96745,1.9671,1.96745,485900002.0
2007-04-02 02:13:00,1.96745,1.9675,1.9671,1.9673,256800002.0
2007-04-02 02:14:00,1.9673,1.9674,1.9672,1.9674,204200001.0
2007-04-02 02:15:00,1.9675,1.9675,1.9671,1.96715,280600003.0
2007-04-02 02:16:00,1.96715,1.9672,1.967,1.9672,67800000.0
2007-04-02 02:17:00,1.9672,1.9672,1.967,1.9672,96800000.0
2007-04-02 02:18:00,1.9672,1.9673,1.9669,1.9671,456899999.0
2007-04-02 02:19:00,1.9671,1.9671,1.96665,1.96675,580500000.0
2007-04-02 02:20:00,1.96675,1.9668,1.9665,1.9667,779499991.0
2007-04-02 02:21:00,1.9667,1.9671,1.9667,1.9671,477900004.0
2007-04-02 02:22:00,1.9671,1.9671,1.9669,1.9671,166599999.0
2007-04-02 02:23:00,1.9671,1.9673,1.9671,1.9672,133900000.0
2007-04-02 02:24:00,1.9673,1.9674,1.9673,1.9673,363300000.0
2007-04-02 02:25:00,1.9673,1.9674,1.9673,1.9673,133899996.0
2007-04-02 02:26:00,1.9673,1.9675,1.9673,1.9675,146199996.0
2007-04-02 02:27:00,1.9675,1.9675,1.9674,1.9675,62200000.0
2007-04-02 02:28:00,1.9675,1.9675,1.9673,1.9674,183700001.0
2007-04-02 02:29:00,1.9674,1.9674,1.9673,1.9674,170600003.0
2007-04-02 02:30:00,1.9674,1.9674,1.9672,1.9672,230900000.0
2007-04-02 02:31:00,1.9672,1.9673,1.9672,1.9673,81100000.0
2007-04-02 02:32:00,1.9673,1.9673,1.9668,1.9668,530200002.0
2007-04-02 02:33:00,1.9669,1.9669,1.9664,1.9666,305000001.0
2007-04-02 02:34:00,1.9665,1.9667,1.9664,1.9665,619300003.0
2007-04-02 02:35:00,1.9665,1.9669,1.9665,1.9668,311100001.0
2007-04-02 02:36:00,1.9668,1.96685,1.9667,1.9668,145700001.0
2007-04-02 02:37:00,1.9668,1.9669,1.9667,1.9668,124099998.0
2007-04-02 02:38:00,1.9668,1.9668,1.9668,1.9668,21600000.0
2007-04-02 02:39:00,1.9668,1.9668,1.9668,1.9668,7500000.0
2007-04-02 02:40:00,1.9668,1.9668,1.9668,1.9668,22300000.0
2007-04-02 02:41:00,1.9668,1.9668,1.9667,1.9668,68699999.0
2007-04-02 02:42:00,1.9668,1.9669,1.9668,1.9669,140199998.0
2007-04-02 02:43:00,1.9669,1.9672,1.9669,1.9671,350399999.0
2007-04-02 02:44:00,1.96705,1.9671,1.967,1.9671,188200001.0
2007-04-02 02:45:00,1.9671,1.9671,1.9671,1.9671,7200000.0
2007-04-02 02:46:00,1.9671,1.9671,1.967,1.967,105900001.0
2007-04-02 02:47:00,1.9672,1.9672,1.9671,1.9671,147199999.0
2007-04-02 02:48:00,1.9671,1.9672,1.9671,1.9672,115000000.0
2007-04-02 02:49:00,1.9671,1.9672,1.9671,1.9672,208200002.0
2007-04-02 02:50:00,1.9672,1.9672,1.9672,1.9672,84800000.0
2007-04-02 02:51:00,1.9672,1.9672,1.9671,1.9671,69400000.0
2007-04-02 02:52:00,1.9671,1.9671,1.96695,1.96695,203200000.0
2007-04-02 02:53:00,1.96695,1.9672,1.9668,1.9669,611600004.0
2007-04-02 02:54:00,1.967,1.967,1.9667,1.9669,657200003.0
2007-04-02 02:55:00,1.9669,1.9673,1.9669,1.9671,410500001.0
2007-04-02 02:56:00,1.9671,1.9671,1.9669,1.967,383500001.0
2007-04-02 02:57:00,1.9672,1.9672,1.96695,1.9671,221400002.0
2007-04-02 02:58:00,1.9671,1.9671,1.9671,1.9671,37500000.0
2007-04-02 02:59:00,1.9671,1.9671,1.9671,1.9671,35900000.0
2007-04-02 03:00:00,1.9671,1.9671,1.9671,1.9671,8000000.0
2007-04-02 03:01:00,1.967,1.967,1.9665,1.9667,511200000.0
2007-04-02 03:02:00,1.9666,1.9666,1.9664,1.9666,508500002.0
2007-04-02 03:03:00,1.9666,1.9666,1.9665,1.9666,123400003.0
2007-04-02 03:04:00,1.9666,1.9666,1.96635,1.96635,197700002.0
2007-04-02 03:05:00,1.9664,1.9665,1.9664,1.9665,22800000.0
2007-04-02 03:06:00,1.9663,1.9665,1.9663,1.9665,93100000.0
2007-04-02 03:07:00,1.9665,1.9665,1.9665,1.9665,21600000.0
2007-04-02 03:08:00,1.9665,1.9665,1.9665,1.9665,31700000.0
2007-04-02 03:09:00,1.9665,1.9665,1.9664,1.9664,43500001.0
2007-04-02 03:10:00,1.9665,1.9666,1.9665,1.9665,149600000.0
2007-04-02 03:11:00,1.9665,1.9665,1.9665,1.9665,104700001.0
2007-04-02 03:12:00,1.9665,1.9666,1.9665,1.9666,41900000.0
2007-04-02 03:13:00,1.9666,1.9666,1.9666,1.9666,55600000.0
2007-04-02 03:14:00,1.9666,1.9668,1.9666,1.9668,75700002.0
2007-04-02 03:15:00,1.9666,1.9668,1.9666,1.9668,331400000.0
2007-04-02 03:16:00,1.9667,1.9669,1.9667,1.9668,88100000.0
2007-04-02 03:17:00,1.9668,1.9669,1.9668,1.9669,48800000.0
2007-04-02 03:18:00,1.9669,1.9669,1.9667,1.9667,241199998.0
2007-04-02 03:19:00,1.9667,1.9669,1.9667,1.9669,108499997.0
2007-04-02 03:20:00,1.9669,1.967,1.9669,1.967,140300000.0
2007-04-02 03:21:00,1.967,1.967,1.9669,1.967,135499997.0
2007-04-02 03:22:00,1.967,1.9672,1.9669,1.9672,341900000.0
2007-04-02 03:23:00,1.9672,1.9673,1.9672,1.9672,106100002.0
2007-04-02 03:24:00,1.9672,1.9672,1.9671,1.9672,261700005.0
2007-04-02 03:25:00,1.9672,1.9672,1.9671,1.9672,153700000.0
2007-04-02 03:26:00,1.9672,1.9673,1.9672,1.9672,286100005.0
2007-04-02 03:27:00,1.9672,1.9672,1.967,1.967,281599997.0
2007-04-02 03:28:00,1.967,1.967,1.96695,1.967,134500000.0
2007-04-02 03:29:00,1.967,1.9671,1.967,1.967,234300006.0
2007-04-02 03:30:00,1.967,1.9672,1.967,1.9671,391299996.0
2007-04-02 03:31:00,1.9671,1.9673,1.9671,1.9673,413100000.0
2007-04-02 03:32:00,1.9673,1.9674,1.9673,1.9674,58000000.0
2007-04-02 03:33:00,1.9673,1.9674,1.9672,1.9674,220999998.0
2007-04-02 03:34:00,1.9674,1.96745,1.9673,1.9674,110700000.0
2007-04-02 03:35:00,1.9673,1.96745,1.96685,1.967,334100000.0
2007-04-02 03:36:00,1.96705,1.9673,1.967,1.9672,284399999.0
2007-04-02 03:37:00,1.9672,1.9673,1.9672,1.9673,43800000.0
2007-04-02 03:38:00,1.9673,1.9673,1.9673,1.9673,37200000.0
2007-04-02 03:39:00,1.9673,1.9675,1.9673,1.9675,302100002.0
2007-04-02 03:40:00,1.9675,1.9675,1.9673,1.9674,195999999.0
2007-04-02 03:41:00,1.9674,1.9674,1.9674,1.9674,34200000.0
2007-04-02 03:42:00,1.9673,1.9673,1.9673,1.9673,20800000.0
2007-04-02 03:43:00,1.9672,1.96745,1.9672,1.96745,232500000.0
2007-04-02 03:44:00,1.96745,1.9675,1.9673,1.9675,165100005.0
2007-04-02 03:45:00,1.9674,1.96755,1.9674,1.96755,19899999.0
2007-04-02 03:46:00,1.96737,1.96737,1.96721,1.96731,205200002.0
2007-04-02 03:47:00,1.9675,1.96755,1.9675,1.9675,114500002.0
2007-04-02 03:48:00,1.96755,1.96755,1.9675,1.96755,125600000.0
2007-04-02 03:49:00,1.9676,1.96765,1.9676,1.96765,65600000.0
2007-04-02 03:50:00,1.9678,1.9678,1.9677,1.9677,347399999.0
2007-04-02 03:51:00,1.9677,1.96775,1.9676,1.96765,74900000.0
2007-04-02 03:52:00,1.96765,1.9677,1.96765,1.9677,326299992.0
2007-04-02 03:53:00,1.9677,1.9678,1.9677,1.96775,102899999.0
2007-04-02 03:54:00,1.96743,1.96756,1.96733,1.96743,20000000.0
2007-04-02 03:55:00,1.96775,1.96775,1.9676,1.96775,67799999.0
2007-04-02 03:56:00,1.96765,1.9677,1.96765,1.9677,40800000.0
2007-04-02 03:57:00,1.9677,1.96775,1.9677,1.96775,21600000.0
2007-04-02 03:58:00,1.9677,1.96775,1.9677,1.9677,150299997.0
2007-04-02 03:59:00,1.9677,1.9677,1.9676,1.9677,79799999.0
2007-04-02 04:00:00,1.9677,1.9677,1.9675,1.96755,388000001.0
2007-04-02 04:01:00,1.9675,1.9676,1.9675,1.9676,93399998.0
2007-04-02 04:02:00,1.9676,1.9676,1.9676,1.9676,800000.0
2007-04-02 04:03:00,1.9676,1.9676,1.9675,1.9676,105600000.0
2007-04-02 04:04:00,1.9676,1.9676,1.9676,1.9676,4000000.0
2007-04-02 04:05:00,1.9676,1.9676,1.9676,1.9676,2400000.0
2007-04-02 04:06:00,1.9676,1.9676,1.9676,1.9676,27200000.0
2007-04-02 04:07:00,1.9676,1.9676,1.96755,1.9676,199100000.0
2007-04-02 04:08:00,1.9676,1.9677,1.9676,1.9676,111499999.0
2007-04-02 04:09:00,1.9676,1.9676,1.9676,1.9676,235700000.0
2007-04-02 04:10:00,1.9676,1.9676,1.96755,1.9676,100500000.0
2007-04-02 04:11:00,1.9676,1.96765,1.96745,1.96745,48600000.0
2007-04-02 04:12:00,1.9674,1.9675,1.9674,1.96745,345699993.0
2007-04-02 04:13:00,1.96745,1.96745,1.9672,1.9673,93999999.0
2007-04-02 04:14:00,1.9673,1.9673,1.9673,1.9673,70900000.0
2007-04-02 04:15:00,1.9673,1.9675,1.9673,1.9674,49100000.0
2007-04-02 04:16:00,1.9674,1.9675,1.9673,1.96745,101900002.0
2007-04-02 04:17:00,1.96745,1.9675,1.96745,1.96745,23100000.0
2007-04-02 04:18:00,1.9675,1.96755,1.9675,1.96755,67200000.0
2007-04-02 04:19:00,1.96755,1.96755,1.96755,1.96755,7200000.0
2007-04-02 04:20:00,1.96755,1.9677,1.9675,1.9677,141299999.0
2007-04-02 04:21:00,1.9678,1.9678,1.9677,1.9678,46700000.0
2007-04-02 04:22:00,1.9678,1.9678,1.96765,1.9677,67700000.0
2007-04-02 04:23:00,1.9676,1.9677,1.9676,1.96765,172399997.0
2007-04-02 04:24:00,1.96765,1.9677,1.9675,1.9675,119200002.0
2007-04-02 04:25:00,1.9675,1.9675,1.9672,1.9673,241100000.0
2007-04-02 04:26:00,1.9673,1.9674,1.9673,1.9673,322500002.0
2007-04-02 04:27:00,1.9673,1.9674,1.9672,1.96735,322800001.0
2007-04-02 04:28:00,1.96735,1.96735,1.96735,1.96735,1600000.0
2007-04-02 04:29:00,1.9673,1.9676,1.9673,1.9676,88500000.0
2007-04-02 04:30:00,1.9676,1.9678,1.9676,1.9676,50700000.0
2007-04-02 04:31:00,1.9676,1.9678,1.96755,1.9678,233399998.0
2007-04-02 04:32:00,1.9677,1.9677,1.9676,1.9676,127199998.0
2007-04-02 04:33:00,1.9676,1.9678,1.9676,1.9678,25200000.0
2007-04-02 04:34:00,1.9678,1.9678,1.9678,1.9678,3200000.0
2007-04-02 04:35:00,1.9678,1.9678,1.9677,1.9678,266699996.0
2007-04-02 04:36:00,1.9677,1.9677,1.96755,1.9677,492300002.0
2007-04-02 04:37:00,1.9677,1.9677,1.9676,1.9676,93099998.0
2007-04-02 04:38:00,1.9676,1.9677,1.9676,1.9677,71400000.0
2007-04-02 04:39:00,1.9677,1.9677,1.9677,1.9677,46800000.0
2007-04-02 04:40:00,1.96749,1.96761,1.96739,1.96759,134900000.0
2007-04-02 04:41:00,1.9676,1.96765,1.96752,1.96765,69199999.0
2007-04-02 04:42:00,1.9676,1.9677,1.9676,1.9677,230100005.0
2007-04-02 04:43:00,1.9677,1.9677,1.9676,1.9677,41700001.0
2007-04-02 04:44:00,1.9677,1.9677,1.9675,1.9675,43000000.0
2007-04-02 04:45:00,1.9675,1.9676,1.9675,1.9676,273700001.0
2007-04-02 04:46:00,1.96755,1.9677,1.96755,1.9677,84200003.0
2007-04-02 04:47:00,1.9677,1.9677,1.9676,1.9677,53400000.0
2007-04-02 04:48:00,1.9677,1.9677,1.9677,1.9677,4800000.0
2007-04-02 04:49:00,1.9677,1.9677,1.9677,1.9677,20000000.0
2007-04-02 04:50:00,1.9677,1.9677,1.9676,1.9677,62999998.0
2007-04-02 04:51:00,1.9676,1.9677,1.9675,1.9676,508400001.0
2007-04-02 04:52:00,1.9676,1.9676,1.9675,1.9675,475799998.0
2007-04-02 04:53:00,1.9676,1.9676,1.9676,1.9676,138100000.0
2007-04-02 04:54:00,1.9676,1.9676,1.9676,1.9676,324000000.0
2007-04-02 04:55:00,1.9676,1.9677,1.9676,1.9677,157500000.0
2007-04-02 04:56:00,1.96741,1.96759,1.96737,1.96759,20800000.0
2007-04-02 04:57:00,1.96749,1.96757,1.96724,1.96747,99200000.0
2007-04-02 04:58:00,1.9677,1.9677,1.9677,1.9677,34900000.0
2007-04-02 04:59:00,1.96748,1.96754,1.96726,1.96741,156000000.0
2007-04-02 05:00:00,1.96747,1.96753,1.96735,1.96748,87600000.0
2007-04-02 05:01:00,1.96755,1.96763,1.9674,1.96755,57800000.0
2007-04-02 05:02:00,1.9677,1.9677,1.9677,1.9677,74399999.0
2007-04-02 05:03:00,1.9677,1.9677,1.9677,1.9677,1600000.0
2007-04-02 05:04:00,1.9677,1.9677,1.9677,1.9677,5600000.0
2007-04-02 05:05:00,1.9677,1.9677,1.9677,1.9677,1600000.0
2007-04-02 05:06:00,1.9676,1.9677,1.96755,1.9676,264800003.0
2007-04-02 05:07:00,1.9676,1.9676,1.9676,1.9676,6400000.0
2007-04-02 05:08:00,1.9676,1.9676,1.9675,1.9675,139699997.0
2007-04-02 05:09:00,1.9676,1.9676,1.9676,1.9676,28000000.0
2007-04-02 05:10:00,1.9676,1.9676,1.9676,1.9676,16000000.0
2007-04-02 05:11:00,1.9676,1.9676,1.9676,1.9676,40000000.0
2007-04-02 05:12:00,1.9676,1.9676,1.9676,1.9676,9600000.0
2007-04-02 05:13:00,1.9676,1.9676,1.96745,1.9675,132099998.0
2007-04-02 05:14:00,1.9675,1.9675,1.9674,1.9674,121699998.0
2007-04-02 05:15:00,1.9674,1.9674,1.9674,1.9674,21500000.0
2007-04-02 05:16:00,1.9674,1.9674,1.9674,1.9674,9600000.0
2007-04-02 05:17:00,1.9673,1.9673,1.9673,1.9673,7200000.0
2007-04-02 05:18:00,1.9672,1.9673,1.9672,1.9672,127500000.0
2007-04-02 05:19:00,1.9672,1.9672,1.96715,1.96715,94299999.0
2007-04-02 05:20:00,1.967,1.96719,1.96694,1.96717,84900002.0
2007-04-02 05:21:00,1.9672,1.9672,1.9672,1.9672,30300000.0
2007-04-02 05:22:00,1.9672,1.9672,1.9671,1.9672,44700000.0
2007-04-02 05:23:00,1.9671,1.9672,1.967,1.9672,182799999.0
2007-04-02 05:24:00,1.9672,1.9673,1.9671,1.9673,76900000.0
2007-04-02 05:25:00,1.9674,1.9674,1.9672,1.9673,206699993.0
2007-04-02 05:26:00,1.9673,1.9673,1.9673,1.9673,17500000.0
2007-04-02 05:27:00,1.9673,1.9674,1.9673,1.9673,228600000.0
2007-04-02 05:28:00,1.9673,1.9674,1.9673,1.9674,62600000.0
2007-04-02 05:29:00,1.9674,1.9674,1.9673,1.9674,104100000.0
2007-04-02 05:30:00,1.9673,1.9675,1.9673,1.9674,160600002.0
2007-04-02 05:31:00,1.9674,1.9674,1.96725,1.9674,257300003.0
2007-04-02 05:32:00,1.9674,1.9674,1.9674,1.9674,7200000.0
2007-04-02 05:33:00,1.9674,1.9674,1.9674,1.9674,4800000.0
2007-04-02 05:34:00,1.96724,1.96725,1.9671,1.96725,51999999.0
2007-04-02 05:35:00,1.9674,1.9674,1.9673,1.9674,46900000.0
2007-04-02 05:36:00,1.9674,1.9674,1.9673,1.9673,204400000.0
2007-04-02 05:37:00,1.9673,1.9673,1.9673,1.9673,61100000.0
2007-04-02 05:38:00,1.9673,1.9674,1.9672,1.9674,120900000.0
2007-04-02 05:39:00,1.9675,1.9675,1.9675,1.9675,42900000.0
2007-04-02 05:40:00,1.96741,1.96741,1.96714,1.96733,31900000.0
2007-04-02 05:41:00,1.9676,1.9676,1.9676,1.9676,2400000.0
2007-04-02 05:42:00,1.96739,1.96748,1.96734,1.9674,69500000.0
2007-04-02 05:43:00,1.96721,1.96735,1.96721,1.96735,32100000.0
2007-04-02 05:44:00,1.9676,1.9676,1.9676,1.9676,4800000.0
2007-04-02 05:45:00,1.9676,1.9676,1.9676,1.9676,16800000.0
2007-04-02 05:46:00,1.96736,1.96736,1.96727,1.9673,18800000.0
2007-04-02 05:47:00,1.96733,1.96748,1.96731,1.96732,86500000.0
2007-04-02 05:48:00,1.96735,1.96735,1.96729,1.96731,5100000.0
2007-04-02 05:49:00,1.9677,1.9677,1.9677,1.9677,7200000.0
2007-04-02 05:50:00,1.9676,1.9678,1.9676,1.9678,182600002.0
2007-04-02 05:51:00,1.9678,1.9678,1.9676,1.96765,144400000.0
2007-04-02 05:52:00,1.96765,1.9678,1.9676,1.9676,136099999.0
2007-04-02 05:53:00,1.9677,1.96795,1.9677,1.9678,136200000.0
2007-04-02 05:54:00,1.9677,1.9678,1.9674,1.9677,373499995.0
2007-04-02 05:55:00,1.9676,1.9677,1.9676,1.9677,10600000.0
2007-04-02 05:56:00,1.9676,1.9676,1.96755,1.96755,44599998.0
2007-04-02 05:57:00,1.9676,1.9677,1.9675,1.9677,101700001.0
2007-04-02 05:58:00,1.9677,1.9677,1.96755,1.9676,357899995.0
2007-04-02 05:59:00,1.9677,1.9677,1.9677,1.9677,22200000.0
2007-04-02 06:00:00,1.9675,1.96751,1.96738,1.96738,178099999.0
2007-04-02 06:01:00,1.96765,1.96767,1.96758,1.96758,231299998.0
2007-04-02 06:02:00,1.9677,1.9677,1.9677,1.9677,40500000.0
2007-04-02 06:03:00,1.9677,1.9678,1.9677,1.9677,85000000.0
2007-04-02 06:04:00,1.96755,1.96767,1.96748,1.96767,39300000.0
2007-04-02 06:05:00,1.9677,1.9678,1.9677,1.9678,19900000.0
2007-04-02 06:06:00,1.9678,1.9678,1.9678,1.9678,9900000.0
2007-04-02 06:07:00,1.9677,1.9678,1.9677,1.9678,102600000.0
2007-04-02 06:08:00,1.9678,1.9678,1.9676,1.9677,47200000.0
2007-04-02 06:09:00,1.9676,1.9678,1.9672,1.9678,330300001.0
2007-04-02 06:10:00,1.96765,1.9677,1.96765,1.96765,127000001.0
2007-04-02 06:11:00,1.96758,1.96758,1.9675,1.96755,125300000.0
2007-04-02 06:12:00,1.9677,1.9677,1.9675,1.9677,133300000.0
2007-04-02 06:13:00,1.9677,1.9677,1.9676,1.9677,60299999.0
2007-04-02 06:14:00,1.9677,1.9677,1.9676,1.9676,116199996.0
2007-04-02 06:15:00,1.9676,1.9677,1.96755,1.9677,142199997.0
2007-04-02 06:16:00,1.9677,1.9677,1.9676,1.9676,48500000.0
2007-04-02 06:17:00,1.9676,1.9676,1.9676,1.9676,71500000.0
2007-04-02 06:18:00,1.9676,1.9676,1.9676,1.9676,641800001.0
2007-04-02 06:19:00,1.96751,1.9676,1.96744,1.96755,94700002.0
2007-04-02 06:20:00,1.9675,1.9677,1.9675,1.9677,55800002.0
2007-04-02 06:21:00,1.9677,1.9677,1.9677,1.9677,7200000.0
2007-04-02 06:22:00,1.96743,1.96764,1.96742,1.96749,105100000.0
2007-04-02 06:23:00,1.9677,1.9677,1.9676,1.9676,61200000.0
2007-04-02 06:24:00,1.9676,1.9676,1.9676,1.9676,23200000.0
2007-04-02 06:25:00,1.96735,1.96743,1.96728,1.96739,187600000.0
2007-04-02 06:26:00,1.9677,1.9677,1.9677,1.9677,55200000.0
2007-04-02 06:27:00,1.96753,1.9676,1.96744,1.96744,112700000.0
2007-04-02 06:28:00,1.96751,1.96768,1.96734,1.96734,98200000.0
2007-04-02 06:29:00,1.9677,1.9679,1.9677,1.9677,146800000.0
2007-04-02 06:30:00,1.9677,1.9677,1.9677,1.9677,53300000.0
2007-04-02 06:31:00,1.9677,1.9678,1.9677,1.9678,153200000.0
2007-04-02 06:32:00,1.9677,1.9678,1.9677,1.9678,88600000.0
2007-04-02 06:33:00,1.9678,1.9678,1.9677,1.9677,55800002.0
2007-04-02 06:34:00,1.9678,1.9678,1.9678,1.9678,27200000.0
2007-04-02 06:35:00,1.9678,1.9678,1.9678,1.9678,8000000.0
2007-04-02 06:36:00,1.9678,1.9678,1.9678,1.9678,27200000.0
2007-04-02 06:37:00,1.9678,1.9678,1.9678,1.9678,203300000.0
2007-04-02 06:38:00,1.9678,1.9678,1.9678,1.9678,111800000.0
2007-04-02 06:39:00,1.9678,1.9679,1.9677,1.9678,112000002.0
2007-04-02 06:40:00,1.9678,1.9679,1.9678,1.9678,182399997.0
2007-04-02 06:41:00,1.9678,1.968,1.9678,1.968,135099998.0
2007-04-02 06:42:00,1.9681,1.9685,1.968,1.9684,1154700014.0
2007-04-02 06:43:00,1.9685,1.9686,1.9684,1.9684,443000001.0
2007-04-02 06:44:00,1.9685,1.9686,1.9685,1.9686,167799999.0
2007-04-02 06:45:00,1.9686,1.9686,1.9684,1.9684,237900004.0
2007-04-02 06:46:00,1.9684,1.9685,1.9684,1.9685,117600003.0
2007-04-02 06:47:00,1.9684,1.9684,1.9684,1.9684,35400002.0
2007-04-02 06:48:00,1.9684,1.9684,1.9684,1.9684,89500005.0
2007-04-02 06:49:00,1.9685,1.9685,1.96835,1.9685,136200003.0
2007-04-02 06:50:00,1.9685,1.9685,1.96845,1.9685,46700000.0
2007-04-02 06:51:00,1.9685,1.9685,1.9684,1.9684,44700000.0
2007-04-02 06:52:00,1.9684,1.9684,1.9683,1.9683,159999999.0
2007-04-02 06:53:00,1.9683,1.9683,1.9683,1.9683,14000000.0
2007-04-02 06:54:00,1.9683,1.9683,1.9683,1.9683,49400000.0
2007-04-02 06:55:00,1.9684,1.9684,1.9683,1.9684,121100003.0
2007-04-02 06:56:00,1.9684,1.9684,1.9683,1.9683,28800000.0
2007-04-02 06:57:00,1.9683,1.9684,1.9683,1.9684,95900002.0
2007-04-02 06:58:00,1.9684,1.9684,1.9684,1.9684,27600000.0
2007-04-02 06:59:00,1.9684,1.9686,1.9684,1.9685,596700005.0
2007-04-02 07:00:00,1.9686,1.9686,1.9684,1.9686,385000003.0
2007-04-02 07:01:00,1.9687,1.9687,1.9685,1.9686,174000002.0
2007-04-02 07:02:00,1.9686,1.9687,1.9686,1.9687,100400000.0
2007-04-02 07:03:00,1.9688,1.9688,1.9686,1.9686,180200002.0
2007-04-02 07:04:00,1.9687,1.9688,1.9687,1.9688,54300000.0
2007-04-02 07:05:00,1.9687,1.9687,1.9686,1.9687,51800000.0
2007-04-02 07:06:00,1.9686,1.9686,1.9685,1.9685,435500000.0
2007-04-02 07:07:00,1.9685,1.9685,1.9685,1.9685,216700002.0
2007-04-02 07:08:00,1.9685,1.9685,1.9685,1.9685,96900001.0
2007-04-02 07:09:00,1.9685,1.9685,1.9683,1.9684,175699999.0
2007-04-02 07:10:00,1.9684,1.9684,1.9683,1.9684,88500000.0
2007-04-02 07:11:00,1.9684,1.9684,1.9682,1.9682,46100000.0
2007-04-02 07:12:00,1.9682,1.9683,1.9682,1.9683,8800000.0
2007-04-02 07:13:00,1.9683,1.9684,1.9679,1.968,468780001.0
2007-04-02 07:14:00,1.968,1.9682,1.9679,1.9681,540700007.0
2007-04-02 07:15:00,1.968,1.9682,1.968,1.9681,289299998.0
2007-04-02 07:16:00,1.9682,1.9685,1.9681,1.9685,224800001.0
2007-04-02 07:17:00,1.9686,1.9686,1.9686,1.9686,15200000.0
2007-04-02 07:18:00,1.9687,1.9688,1.9686,1.9687,96100003.0
2007-04-02 07:19:00,1.9687,1.9688,1.96865,1.96865,84600000.0
2007-04-02 07:20:00,1.96865,1.9687,1.96855,1.9687,89199997.0
2007-04-02 07:21:00,1.96855,1.9686,1.96855,1.9686,108299996.0
2007-04-02 07:22:00,1.9687,1.9688,1.9686,1.9688,99899999.0
2007-04-02 07:23:00,1.9688,1.9688,1.9686,1.9688,103900001.0
2007-04-02 07:24:00,1.9688,1.9688,1.9688,1.9688,24300000.0
2007-04-02 07:25:00,1.9688,1.9688,1.9688,1.9688,21200000.0
2007-04-02 07:26:00,1.9688,1.9689,1.9688,1.9689,52900001.0
2007-04-02 07:27:00,1.9689,1.9689,1.9688,1.9688,63600002.0
2007-04-02 07:28:00,1.9688,1.9689,1.96875,1.9688,235800001.0
2007-04-02 07:29:00,1.9688,1.9694,1.9688,1.9694,319500000.0
2007-04-02 07:30:00,1.9694,1.9695,1.9691,1.9693,707699993.0
2007-04-02 07:31:00,1.9693,1.9695,1.9689,1.9695,678299998.0
2007-04-02 07:32:00,1.9695,1.9697,1.9694,1.9696,260500000.0
2007-04-02 07:33:00,1.9696,1.9696,1.9692,1.9694,1005200000.0
2007-04-02 07:34:00,1.9696,1.9697,1.9694,1.9694,416000000.0
2007-04-02 07:35:00,1.9694,1.9694,1.9692,1.9693,187100000.0
2007-04-02 07:36:00,1.9693,1.9693,1.9691,1.9691,276499998.0
2007-04-02 07:37:00,1.9691,1.9692,1.9688,1.9692,577900007.0
2007-04-02 07:38:00,1.9692,1.9693,1.9691,1.9692,338399997.0
2007-04-02 07:39:00,1.9691,1.9694,1.9691,1.9692,586499999.0
2007-04-02 07:40:00,1.9693,1.9693,1.9691,1.9691,161900000.0
2007-04-02 07:41:00,1.9691,1.9693,1.9691,1.9693,59800000.0
2007-04-02 07:42:00,1.9693,1.9693,1.96895,1.9691,226099996.0
2007-04-02 07:43:00,1.9691,1.9692,1.969,1.9692,170700001.0
2007-04-02 07:44:00,1.9692,1.9692,1.9691,1.9692,161500002.0
2007-04-02 07:45:00,1.9692,1.9693,1.9692,1.9693,313999998.0
2007-04-02 07:46:00,1.9693,1.9693,1.969,1.96915,452400002.0
2007-04-02 07:47:00,1.969,1.9691,1.9689,1.969,127199998.0
2007-04-02 07:48:00,1.969,1.9693,1.969,1.9692,670199995.0
2007-04-02 07:49:00,1.96915,1.9692,1.969,1.9692,470599994.0
2007-04-02 07:50:00,1.9691,1.9691,1.9689,1.9689,317199998.0
2007-04-02 07:51:00,1.9689,1.9689,1.9688,1.9689,106499999.0
2007-04-02 07:52:00,1.9688,1.969,1.9687,1.969,135000001.0
2007-04-02 07:53:00,1.969,1.969,1.969,1.969,40000000.0
2007-04-02 07:54:00,1.969,1.969,1.969,1.969,4800000.0
2007-04-02 07:55:00,1.969,1.9691,1.9689,1.9691,399900000.0
2007-04-02 07:56:00,1.9691,1.9691,1.9688,1.969,477099997.0
2007-04-02 07:57:00,1.9689,1.9691,1.9689,1.9689,311200001.0
2007-04-02 07:58:00,1.9689,1.9689,1.9686,1.9687,592400006.0
2007-04-02 07:59:00,1.9688,1.9688,1.9686,1.9688,288999998.0
2007-04-02 08:00:00,1.9687,1.9688,1.9684,1.96845,870800006.0
2007-04-02 08:01:00,1.96845,1.9686,1.9682,1.9686,767500000.0
2007-04-02 08:02:00,1.9687,1.9691,1.9686,1.969,385200002.0
2007-04-02 08:03:00,1.969,1.969,1.9688,1.969,278799999.0
2007-04-02 08:04:00,1.9689,1.9689,1.9687,1.9689,253599999.0
2007-04-02 08:05:00,1.9689,1.969,1.9685,1.9689,533400005.0
2007-04-02 08:06:00,1.9689,1.9692,1.9689,1.9692,296800003.0
2007-04-02 08:07:00,1.9692,1.96925,1.9691,1.96925,292599999.0
2007-04-02 08:08:00,1.9692,1.9692,1.96915,1.9692,81800000.0
2007-04-02 08:09:00,1.9692,1.9692,1.9691,1.9691,41900000.0
2007-04-02 08:10:00,1.9692,1.9692,1.9692,1.9692,24800000.0
2007-04-02 08:11:00,1.9692,1.9692,1.9688,1.9688,158700001.0
2007-04-02 08:12:00,1.96885,1.969,1.96875,1.9689,126200002.0
2007-04-02 08:13:00,1.9689,1.9689,1.9689,1.9689,13600000.0
2007-04-02 08:14:00,1.9689,1.9689,1.96875,1.96875,202600000.0
2007-04-02 08:15:00,1.9689,1.9689,1.96875,1.96875,179900001.0
2007-04-02 08:16:00,1.96875,1.9688,1.9687,1.96875,96300001.0
2007-04-02 08:17:00,1.9687,1.96885,1.9687,1.9688,176000002.0
2007-04-02 08:18:00,1.9688,1.969,1.9688,1.96885,345299999.0
2007-04-02 08:19:00,1.96885,1.96885,1.96855,1.96855,207799996.0
2007-04-02 08:20:00,1.96855,1.9691,1.9685,1.96895,532600004.0
2007-04-02 08:21:00,1.96905,1.9693,1.96895,1.9693,322300001.0
2007-04-02 08:22:00,1.9692,1.9694,1.96915,1.9693,222799999.0
2007-04-02 08:23:00,1.9693,1.9696,1.9692,1.9693,869900002.0
2007-04-02 08:24:00,1.9694,1.9704,1.96925,1.97,327699999.0
2007-04-02 08:25:00,1.97,1.9701,1.9696,1.9697,595200008.0
2007-04-02 08:26:00,1.9697,1.9702,1.9696,1.9702,643200003.0
2007-04-02 08:27:00,1.9702,1.9703,1.96985,1.9699,959500002.0
2007-04-02 08:28:00,1.9699,1.9699,1.96965,1.96975,729999992.0
2007-04-02 08:29:00,1.9698,1.9701,1.96965,1.9699,662650004.0
2007-04-02 08:30:00,1.9698,1.9699,1.9698,1.9699,91099999.0
2007-04-02 08:31:00,1.9699,1.9705,1.9699,1.9703,766300001.0
2007-04-02 08:32:00,1.9703,1.9707,1.9702,1.9705,1508700004.0
2007-04-02 08:33:00,1.97055,1.9712,1.9705,1.9711,1178999992.0
2007-04-02 08:34:00,1.9712,1.9715,1.9712,1.9713,808699998.0
2007-04-02 08:35:00,1.9713,1.9713,1.9707,1.9707,923700001.0
2007-04-02 08:36:00,1.9708,1.971,1.9706,1.97095,695199999.0
2007-04-02 08:37:00,1.971,1.971,1.9706,1.9709,520699995.0
2007-04-02 08:38:00,1.9709,1.9714,1.9709,1.9712,925600002.0
2007-04-02 08:39:00,1.9713,1.9715,1.9713,1.9714,699699997.0
2007-04-02 08:40:00,1.9714,1.9716,1.97095,1.97115,652000000.0
2007-04-02 08:41:00,1.971,1.97115,1.9709,1.971,652799997.0
2007-04-02 08:42:00,1.971,1.971,1.97075,1.97075,591800003.0
2007-04-02 08:43:00,1.9707,1.9711,1.97065,1.971,656800002.0
2007-04-02 08:44:00,1.971,1.9712,1.971,1.9712,409600005.0
2007-04-02 08:45:00,1.9712,1.9713,1.9708,1.9708,626399999.0
2007-04-02 08:46:00,1.9708,1.9709,1.9707,1.9707,336000000.0
2007-04-02 08:47:00,1.9707,1.9707,1.9705,1.9705,96800000.0
2007-04-02 08:48:00,1.9705,1.9705,1.9698,1.96995,716500007.0
2007-04-02 08:49:00,1.96995,1.9705,1.96995,1.9705,503600001.0
2007-04-02 08:50:00,1.9704,1.9705,1.9701,1.9701,386000000.0
2007-04-02 08:51:00,1.9701,1.9702,1.9699,1.97,578999995.0
2007-04-02 08:52:00,1.97,1.9702,1.96995,1.9701,306699997.0
2007-04-02 08:53:00,1.9701,1.9701,1.9699,1.97,417099997.0
2007-04-02 08:54:00,1.97,1.97,1.96945,1.96995,572900001.0
2007-04-02 08:55:00,1.9701,1.9702,1.9697,1.9702,658599997.0
2007-04-02 08:56:00,1.9702,1.9706,1.97,1.9701,807300007.0
2007-04-02 08:57:00,1.96995,1.9701,1.96975,1.9699,944600002.0
2007-04-02 08:58:00,1.97,1.9702,1.9699,1.9701,404299996.0
2007-04-02 08:59:00,1.9701,1.9704,1.97005,1.97025,370600002.0
2007-04-02 09:00:00,1.9703,1.9706,1.97025,1.9705,383099998.0
2007-04-02 09:01:00,1.97045,1.9705,1.9704,1.9705,294199998.0
2007-04-02 09:02:00,1.9705,1.9705,1.97025,1.97025,359100001.0
2007-04-02 09:03:00,1.9703,1.9704,1.9703,1.9703,288699998.0
2007-04-02 09:04:00,1.9702,1.9703,1.9701,1.9702,806600000.0
2007-04-02 09:05:00,1.9702,1.9705,1.9702,1.9705,458900000.0
2007-04-02 09:06:00,1.9705,1.9706,1.9704,1.9704,781999997.0
2007-04-02 09:07:00,1.9704,1.9704,1.9702,1.9702,449900000.0
2007-04-02 09:08:00,1.9702,1.9702,1.9701,1.9702,294100005.0
2007-04-02 09:09:00,1.9702,1.9704,1.9701,1.9703,648899999.0
2007-04-02 09:10:00,1.9703,1.9705,1.9703,1.9705,254199999.0
2007-04-02 09:11:00,1.9705,1.97055,1.9704,1.9705,346100000.0
2007-04-02 09:12:00,1.9705,1.97065,1.97045,1.9706,395900001.0
2007-04-02 09:13:00,1.9705,1.9706,1.9705,1.9706,204500000.0
2007-04-02 09:14:00,1.9706,1.9706,1.9705,1.9706,69100000.0
2007-04-02 09:15:00,1.9706,1.9706,1.9705,1.9705,126700000.0
2007-04-02 09:16:00,1.9705,1.9706,1.9705,1.9706,65500000.0
2007-04-02 09:17:00,1.97055,1.9709,1.97055,1.9709,191900000.0
2007-04-02 09:18:00,1.9709,1.9715,1.9707,1.97135,1576199999.0
2007-04-02 09:19:00,1.97135,1.9718,1.97135,1.9716,1530799995.0
2007-04-02 09:20:00,1.9716,1.97215,1.97145,1.9715,1331600000.0
2007-04-02 09:21:00,1.9715,1.9715,1.97125,1.97135,622000000.0
2007-04-02 09:22:00,1.97135,1.97135,1.9711,1.9711,324599999.0
2007-04-02 09:23:00,1.9711,1.9711,1.97055,1.97095,1234699998.0
2007-04-02 09:24:00,1.97095,1.9719,1.97095,1.9716,1232900008.0
2007-04-02 09:25:00,1.9716,1.9732,1.9716,1.9729,1461999981.0
2007-04-02 09:26:00,1.9729,1.9729,1.97245,1.97255,1461999981.0
2007-04-02 09:27:00,1.97255,1.9732,1.97245,1.97315,2046500000.0
2007-04-02 09:28:00,1.97325,1.9734,1.973,1.9734,1057999996.0
2007-04-02 09:29:00,1.9735,1.9736,1.973,1.973,1483899997.0
2007-04-02 09:30:00,1.9731,1.9731,1.97255,1.9726,707000004.0
2007-04-02 09:31:00,1.9727,1.9732,1.9726,1.973,870399995.0
2007-04-02 09:32:00,1.973,1.973,1.97275,1.9728,680900001.0
2007-04-02 09:33:00,1.97275,1.9728,1.97255,1.9726,821699992.0
2007-04-02 09:34:00,1.97255,1.9726,1.9724,1.97245,452200000.0
2007-04-02 09:35:00,1.97245,1.9727,1.97245,1.9727,877400004.0
2007-04-02 09:36:00,1.9727,1.9737,1.9726,1.97345,1575100001.0
2007-04-02 09:37:00,1.97345,1.97385,1.9732,1.97385,833599999.0
2007-04-02 09:38:00,1.97385,1.974,1.97375,1.9739,538199998.0
2007-04-02 09:39:00,1.9739,1.9739,1.97355,1.9736,716999997.0
2007-04-02 09:40:00,1.9736,1.9737,1.9736,1.97365,372300000.0
2007-04-02 09:41:00,1.9736,1.9737,1.97345,1.9736,1260200011.0
2007-04-02 09:42:00,1.9736,1.9736,1.9729,1.9731,1012900001.0
2007-04-02 09:43:00,1.9731,1.97355,1.9731,1.97315,943299999.0
2007-04-02 09:44:00,1.9733,1.97355,1.9731,1.97355,728099998.0
2007-04-02 09:45:00,1.9735,1.9737,1.9734,1.9736,441400000.0
2007-04-02 09:46:00,1.9736,1.974,1.9735,1.9739,1109200004.0
2007-04-02 09:47:00,1.9739,1.974,1.9738,1.9738,799299997.0
2007-04-02 09:48:00,1.9738,1.9738,1.9734,1.9735,1110500005.0
2007-04-02 09:49:00,1.9734,1.9735,1.9732,1.9733,761599997.0
2007-04-02 09:50:00,1.9733,1.9733,1.973,1.973,1089100008.0
2007-04-02 09:51:00,1.973,1.973,1.97265,1.97275,587600002.0
2007-04-02 09:52:00,1.9729,1.9729,1.9721,1.9723,907400000.0
2007-04-02 09:53:00,1.9723,1.9724,1.97215,1.9723,684499995.0
2007-04-02 09:54:00,1.97225,1.9723,1.9719,1.9721,808400002.0
2007-04-02 09:55:00,1.972,1.9721,1.9718,1.9719,600299999.0
2007-04-02 09:56:00,1.9718,1.972,1.9717,1.9719,605799997.0
2007-04-02 09:57:00,1.9719,1.9719,1.97165,1.9719,919499994.0
2007-04-02 09:58:00,1.9718,1.9718,1.97085,1.97105,1852499989.0
2007-04-02 09:59:00,1.971,1.972,1.971,1.9717,1209100007.0
2007-04-02 10:00:00,1.9717,1.9719,1.9717,1.97175,1209100007.0
2007-04-02 10:01:00,1.97175,1.972,1.9717,1.97185,1110800003.0
2007-04-02 10:02:00,1.9719,1.972,1.97185,1.972,475300002.0
2007-04-02 10:03:00,1.972,1.9728,1.97195,1.9726,1739299992.0
2007-04-02 10:04:00,1.97265,1.973,1.97255,1.97255,502813998.0
2007-04-02 10:05:00,1.97255,1.97255,1.9719,1.97195,1438799999.0
2007-04-02 10:06:00,1.97195,1.9722,1.97195,1.97215,277199997.0
2007-04-02 10:07:00,1.97215,1.9722,1.9721,1.9722,256900000.0
2007-04-02 10:08:00,1.9722,1.9726,1.9722,1.9725,385099998.0
2007-04-02 10:09:00,1.9725,1.9726,1.9724,1.9725,375699999.0
2007-04-02 10:10:00,1.9725,1.9725,1.97245,1.9725,438600001.0
2007-04-02 10:11:00,1.9725,1.9726,1.97245,1.9725,457700002.0
2007-04-02 10:12:00,1.97245,1.9728,1.97245,1.97265,578399999.0
2007-04-02 10:13:00,1.97265,1.9728,1.9726,1.9727,270500006.0
2007-04-02 10:14:00,1.9728,1.9728,1.9727,1.9727,256099999.0
2007-04-02 10:15:00,1.9727,1.9727,1.9726,1.9727,367700001.0
2007-04-02 10:16:00,1.9727,1.9728,1.9726,1.9727,224200000.0
2007-04-02 10:17:00,1.9727,1.9728,1.97265,1.9727,114400000.0
2007-04-02 10:18:00,1.9727,1.9727,1.97255,1.9726,161300000.0
2007-04-02 10:19:00,1.9726,1.9727,1.97255,1.9726,224700001.0
2007-04-02 10:20:00,1.9726,1.973,1.97255,1.9729,731099999.0
2007-04-02 10:21:00,1.9729,1.9731,1.9728,1.973,434900001.0
2007-04-02 10:22:00,1.9729,1.9731,1.9729,1.9729,387299998.0
2007-04-02 10:23:00,1.9727,1.9731,1.9727,1.973,420800004.0
2007-04-02 10:24:00,1.973,1.9732,1.97295,1.9731,378100006.0
2007-04-02 10:25:00,1.9731,1.9731,1.97295,1.973,295799998.0
2007-04-02 10:26:00,1.973,1.9732,1.97295,1.973,587299999.0
2007-04-02 10:27:00,1.97295,1.9731,1.97295,1.973,448600000.0
2007-04-02 10:28:00,1.973,1.973,1.9728,1.9729,505799999.0
2007-04-02 10:29:00,1.9728,1.9729,1.9725,1.9725,488599997.0
2007-04-02 10:30:00,1.9725,1.9728,1.9718,1.9724,1249399998.0
2007-04-02 10:31:00,1.9724,1.9725,1.9721,1.9722,1128200002.0
2007-04-02 10:32:00,1.9722,1.9724,1.97205,1.9722,820499997.0
2007-04-02 10:33:00,1.9722,1.9724,1.9722,1.97225,897400010.0
2007-04-02 10:34:00,1.97225,1.9725,1.9722,1.9724,361300000.0
2007-04-02 10:35:00,1.9724,1.9724,1.97235,1.9724,66300000.0
2007-04-02 10:36:00,1.9724,1.9724,1.97235,1.9724,6700000.0
2007-04-02 10:37:00,1.9724,1.9724,1.9724,1.9724,7800000.0
2007-04-02 10:38:00,1.9724,1.9724,1.9723,1.9724,140299999.0
2007-04-02 10:39:00,1.9724,1.9725,1.9723,1.9725,198699999.0
2007-04-02 10:40:00,1.9725,1.9725,1.9722,1.9722,1473699994.0
2007-04-02 10:41:00,1.9722,1.9723,1.97205,1.97205,429500000.0
2007-04-02 10:42:00,1.9721,1.9722,1.972,1.9722,492999999.0
2007-04-02 10:43:00,1.97215,1.9722,1.972,1.9721,439700000.0
2007-04-02 10:44:00,1.9721,1.9721,1.9718,1.9718,343699998.0
2007-04-02 10:45:00,1.9718,1.9723,1.9718,1.9722,472300001.0
2007-04-02 10:46:00,1.97225,1.9725,1.9722,1.9724,211999999.0
2007-04-02 10:47:00,1.9724,1.9724,1.9721,1.9723,341799999.0
2007-04-02 10:48:00,1.9723,1.9724,1.9722,1.9722,460099999.0
2007-04-02 10:49:00,1.9722,1.9723,1.97215,1.9722,544800002.0
2007-04-02 10:50:00,1.9723,1.9724,1.9722,1.9724,371699999.0
2007-04-02 10:51:00,1.9724,1.9724,1.97235,1.97235,199700001.0
2007-04-02 10:52:00,1.97235,1.9727,1.97235,1.9726,736499998.0
2007-04-02 10:53:00,1.9727,1.9729,1.9726,1.9727,336699998.0
2007-04-02 10:54:00,1.9727,1.9727,1.9726,1.9727,417200001.0
2007-04-02 10:55:00,1.9726,1.9727,1.9726,1.9726,197799998.0
2007-04-02 10:56:00,1.9726,1.9726,1.97255,1.9726,540200005.0
2007-04-02 10:57:00,1.97255,1.9726,1.97255,1.9726,196599999.0
2007-04-02 10:58:00,1.9726,1.9726,1.9726,1.9726,186100000.0
2007-04-02 10:59:00,1.9726,1.9731,1.9726,1.973,624400002.0
2007-04-02 11:00:00,1.973,1.9732,1.97295,1.9731,1028799995.0
2007-04-02 11:01:00,1.9731,1.9732,1.9731,1.97315,292100000.0
2007-04-02 11:02:00,1.97315,1.97315,1.973,1.973,30000000.0
2007-04-02 11:03:00,1.973,1.973,1.97285,1.9729,289400000.0
2007-04-02 11:04:00,1.97295,1.97295,1.9727,1.97275,150700000.0
2007-04-02 11:05:00,1.97275,1.9728,1.9727,1.97275,44199999.0
2007-04-02 11:06:00,1.97275,1.9732,1.97275,1.9729,899199998.0
2007-04-02 11:07:00,1.9729,1.9731,1.97275,1.9731,461299994.0
2007-04-02 11:08:00,1.973,1.9731,1.973,1.9731,537899998.0
2007-04-02 11:09:00,1.9731,1.9731,1.973,1.973,672799996.0
2007-04-02 11:10:00,1.973,1.9731,1.9729,1.9731,590300001.0
2007-04-02 11:11:00,1.9731,1.9731,1.9729,1.9729,239400001.0
2007-04-02 11:12:00,1.973,1.973,1.973,1.973,6900000.0
2007-04-02 11:13:00,1.973,1.9732,1.9729,1.9731,173900000.0
2007-04-02 11:14:00,1.973,1.9732,1.973,1.9731,183400000.0
2007-04-02 11:15:00,1.9731,1.97315,1.97305,1.9731,94600000.0
2007-04-02 11:16:00,1.973,1.9731,1.973,1.9731,91400003.0
2007-04-02 11:17:00,1.9731,1.9731,1.97295,1.97295,318200004.0
2007-04-02 11:18:00,1.97295,1.9733,1.97295,1.97315,400100000.0
2007-04-02 11:19:00,1.97305,1.9733,1.97305,1.9732,301799999.0
2007-04-02 11:20:00,1.97315,1.9735,1.97315,1.97335,623200000.0
2007-04-02 11:21:00,1.9734,1.9734,1.9732,1.9733,187600003.0
2007-04-02 11:22:00,1.97325,1.9734,1.97325,1.97325,140200001.0
2007-04-02 11:23:00,1.97325,1.9733,1.9731,1.97315,127400000.0
2007-04-02 11:24:00,1.9731,1.9733,1.9731,1.9732,295900000.0
2007-04-02 11:25:00,1.9732,1.9732,1.97315,1.9732,291200000.0
2007-04-02 11:26:00,1.9732,1.97335,1.97305,1.9733,590200003.0
2007-04-02 11:27:00,1.9733,1.9733,1.97295,1.97295,308800000.0
2007-04-02 11:28:00,1.97295,1.9733,1.97295,1.9732,162700001.0
2007-04-02 11:29:00,1.9731,1.9732,1.973,1.97305,689400005.0
2007-04-02 11:30:00,1.9731,1.9732,1.97305,1.9732,132599999.0
2007-04-02 11:31:00,1.9732,1.9732,1.9732,1.9732,4000000.0
2007-04-02 11:32:00,1.9732,1.9732,1.9731,1.9732,51200000.0
2007-04-02 11:33:00,1.9731,1.9731,1.9731,1.9731,302900001.0
2007-04-02 11:34:00,1.9731,1.9732,1.9731,1.9731,532200005.0
2007-04-02 11:35:00,1.9732,1.9732,1.9732,1.9732,1300000.0
2007-04-02 11:36:00,1.9732,1.9732,1.9731,1.9731,105300002.0
2007-04-02 11:37:00,1.9731,1.9732,1.9731,1.9731,227600005.0
2007-04-02 11:38:00,1.9731,1.9732,1.973,1.9731,575499996.0
2007-04-02 11:39:00,1.973,1.9731,1.973,1.973,395799998.0
2007-04-02 11:40:00,1.973,1.9731,1.9728,1.9729,389999999.0
2007-04-02 11:41:00,1.9729,1.9729,1.9728,1.9728,273900002.0
2007-04-02 11:42:00,1.9728,1.9728,1.9727,1.9728,60600000.0
2007-04-02 11:43:00,1.9728,1.9728,1.97245,1.97245,363000001.0
2007-04-02 11:44:00,1.97245,1.9725,1.9724,1.97245,707899991.0
2007-04-02 11:45:00,1.9724,1.9725,1.9724,1.9725,201000006.0
2007-04-02 11:46:00,1.9725,1.9726,1.9725,1.9726,62400000.0
2007-04-02 11:47:00,1.9726,1.9728,1.9726,1.9727,190700001.0
2007-04-02 11:48:00,1.9727,1.9731,1.97255,1.9728,878600005.0
2007-04-02 11:49:00,1.9729,1.9729,1.9727,1.9728,234300000.0
2007-04-02 11:50:00,1.9728,1.9731,1.9726,1.9731,894200007.0
2007-04-02 11:51:00,1.9731,1.9731,1.97275,1.9729,816099998.0
2007-04-02 11:52:00,1.9729,1.9731,1.9728,1.9728,991000008.0
2007-04-02 11:53:00,1.9728,1.9728,1.97245,1.97255,254799997.0
2007-04-02 11:54:00,1.9726,1.973,1.9726,1.9728,1122799993.0
2007-04-02 11:55:00,1.9729,1.973,1.9728,1.9729,546699998.0
2007-04-02 11:56:00,1.9729,1.973,1.97255,1.9726,1429099997.0
2007-04-02 11:57:00,1.9726,1.9727,1.9725,1.9726,1070600002.0
2007-04-02 11:58:00,1.9726,1.9727,1.9723,1.9725,1517600000.0
2007-04-02 11:59:00,1.9727,1.9732,1.97255,1.9731,765799999.0
2007-04-02 12:00:00,1.9731,1.9731,1.9729,1.9729,656999995.0
2007-04-02 12:01:00,1.9729,1.973,1.9727,1.973,525900007.0
2007-04-02 12:02:00,1.973,1.9731,1.9729,1.973,64800000.0
2007-04-02 12:03:00,1.9731,1.9731,1.97285,1.9729,387199998.0
2007-04-02 12:04:00,1.9729,1.9731,1.97285,1.97305,429900003.0
2007-04-02 12:05:00,1.97305,1.9732,1.973,1.973,333799999.0
2007-04-02 12:06:00,1.973,1.9732,1.97295,1.973,715400001.0
2007-04-02 12:07:00,1.973,1.973,1.973,1.973,250599998.0
2007-04-02 12:08:00,1.97295,1.97295,1.9726,1.9727,252900001.0
2007-04-02 12:09:00,1.9727,1.9728,1.9725,1.9726,316400003.0
2007-04-02 12:10:00,1.9726,1.9726,1.97255,1.9726,119500000.0
2007-04-02 12:11:00,1.9726,1.9727,1.9725,1.9726,283100002.0
2007-04-02 12:12:00,1.9727,1.9727,1.9726,1.9726,70600000.0
2007-04-02 12:13:00,1.9727,1.9727,1.9726,1.9726,85799999.0
2007-04-02 12:14:00,1.9726,1.9727,1.9726,1.9726,60600001.0
2007-04-02 12:15:00,1.9727,1.9727,1.9725,1.9727,246300000.0
2007-04-02 12:16:00,1.9727,1.9729,1.9727,1.9729,49700000.0
2007-04-02 12:17:00,1.9729,1.973,1.9728,1.9728,421699992.0
2007-04-02 12:18:00,1.9729,1.973,1.9729,1.973,67200000.0
2007-04-02 12:19:00,1.973,1.973,1.973,1.973,103200000.0
2007-04-02 12:20:00,1.973,1.973,1.9728,1.9728,87700000.0
2007-04-02 12:21:00,1.9728,1.9728,1.97275,1.9728,115800000.0
2007-04-02 12:22:00,1.9729,1.9729,1.9728,1.9729,319600000.0
2007-04-02 12:23:00,1.9729,1.9731,1.9729,1.973,387800000.0
2007-04-02 12:24:00,1.973,1.9731,1.9729,1.973,452100007.0
2007-04-02 12:25:00,1.9731,1.9732,1.973,1.9731,121600001.0
2007-04-02 12:26:00,1.97305,1.97305,1.9729,1.973,194700000.0
2007-04-02 12:27:00,1.9729,1.9729,1.97275,1.9728,644300005.0
2007-04-02 12:28:00,1.9727,1.973,1.9727,1.9729,1221799995.0
2007-04-02 12:29:00,1.973,1.973,1.97285,1.9729,194099999.0
2007-04-02 12:30:00,1.9729,1.9729,1.97285,1.97285,84500000.0
2007-04-02 12:31:00,1.9729,1.973,1.9729,1.9729,605799995.0
2007-04-02 12:32:00,1.9729,1.9732,1.9729,1.9731,644799999.0
2007-04-02 12:33:00,1.97305,1.9733,1.97305,1.9733,442860000.0
2007-04-02 12:34:00,1.9732,1.9733,1.9731,1.9732,261760000.0
2007-04-02 12:35:00,1.9731,1.9732,1.9731,1.9731,169999998.0
2007-04-02 12:36:00,1.9731,1.9732,1.9731,1.9731,205600002.0
2007-04-02 12:37:00,1.9731,1.9731,1.9729,1.9729,149300000.0
2007-04-02 12:38:00,1.9729,1.9729,1.9727,1.9727,386100002.0
2007-04-02 12:39:00,1.9729,1.973,1.9728,1.973,277600000.0
2007-04-02 12:40:00,1.973,1.9731,1.9728,1.9731,657399993.0
2007-04-02 12:41:00,1.9731,1.9733,1.9729,1.9731,880399999.0
2007-04-02 12:42:00,1.9732,1.9733,1.97305,1.9732,354300003.0
2007-04-02 12:43:00,1.97315,1.9733,1.973,1.9732,476799999.0
2007-04-02 12:44:00,1.9732,1.9733,1.9732,1.9733,183200000.0
2007-04-02 12:45:00,1.9732,1.9733,1.9732,1.9732,330300000.0
2007-04-02 12:46:00,1.9732,1.9732,1.9731,1.9732,300800000.0
2007-04-02 12:47:00,1.9732,1.9733,1.9731,1.9732,297400001.0
2007-04-02 12:48:00,1.9732,1.9732,1.97315,1.9732,73100000.0
2007-04-02 12:49:00,1.9732,1.9732,1.97305,1.97305,214500001.0
2007-04-02 12:50:00,1.97305,1.9731,1.97305,1.9731,89300000.0
2007-04-02 12:51:00,1.9731,1.9731,1.9729,1.9731,399729999.0
2007-04-02 12:52:00,1.9731,1.9732,1.973,1.9731,264899999.0
2007-04-02 12:53:00,1.9731,1.9733,1.9731,1.9732,172000003.0
2007-04-02 12:54:00,1.9732,1.9733,1.97315,1.9733,383700000.0
2007-04-02 12:55:00,1.9732,1.9732,1.9732,1.9732,89599999.0
2007-04-02 12:56:00,1.9732,1.9733,1.97315,1.9732,459300003.0
2007-04-02 12:57:00,1.9732,1.9732,1.9732,1.9732,108400000.0
2007-04-02 12:58:00,1.9732,1.9734,1.9732,1.9733,586800002.0
2007-04-02 12:59:00,1.9733,1.9735,1.9733,1.9735,175800000.0
2007-04-02 13:00:00,1.9735,1.9735,1.9733,1.9735,352499997.0
2007-04-02 13:01:00,1.9735,1.9735,1.97345,1.97345,115099999.0
2007-04-02 13:02:00,1.9735,1.9737,1.97345,1.9737,431800001.0
2007-04-02 13:03:00,1.9737,1.9737,1.97355,1.9737,274500000.0
2007-04-02 13:04:00,1.9736,1.9736,1.97335,1.9734,669000004.0
2007-04-02 13:05:00,1.9734,1.9735,1.9734,1.9735,70000000.0
2007-04-02 13:06:00,1.9735,1.9738,1.9735,1.9738,264099999.0
2007-04-02 13:07:00,1.9738,1.9738,1.9735,1.97365,697899997.0
2007-04-02 13:08:00,1.9737,1.9738,1.9736,1.9737,227900000.0
2007-04-02 13:09:00,1.9737,1.9738,1.9737,1.9738,20400000.0
2007-04-02 13:10:00,1.9738,1.9739,1.9737,1.97385,578200005.0
2007-04-02 13:11:00,1.97375,1.9739,1.97375,1.97375,390100007.0
2007-04-02 13:12:00,1.97375,1.974,1.97375,1.97395,431999999.0
2007-04-02 13:13:00,1.97395,1.974,1.97385,1.97395,1177800005.0
2007-04-02 13:14:00,1.97395,1.97405,1.97385,1.97385,761799996.0
2007-04-02 13:15:00,1.9739,1.974,1.97385,1.97385,467700003.0
2007-04-02 13:16:00,1.9739,1.974,1.97385,1.9739,528600007.0
2007-04-02 13:17:00,1.97395,1.97405,1.97395,1.974,606500001.0
2007-04-02 13:18:00,1.97405,1.9749,1.97395,1.97475,1293099994.0
2007-04-02 13:19:00,1.9748,1.975,1.97395,1.9743,1997600002.0
2007-04-02 13:20:00,1.9744,1.9745,1.9742,1.97435,972399996.0
2007-04-02 13:21:00,1.97435,1.9745,1.9742,1.9743,555699995.0
2007-04-02 13:22:00,1.9743,1.9743,1.9741,1.9742,296400002.0
2007-04-02 13:23:00,1.9742,1.9744,1.9741,1.9743,501000000.0
2007-04-02 13:24:00,1.9743,1.9744,1.97415,1.9742,1224299997.0
2007-04-02 13:25:00,1.9742,1.9744,1.9741,1.9744,995399999.0
2007-04-02 13:26:00,1.97435,1.97435,1.97425,1.9743,356800002.0
2007-04-02 13:27:00,1.9743,1.9744,1.9742,1.9743,582899999.0
2007-04-02 13:28:00,1.9743,1.9743,1.9743,1.9743,58000000.0
2007-04-02 13:29:00,1.9743,1.9745,1.9743,1.9744,305699999.0
2007-04-02 13:30:00,1.9744,1.9754,1.9744,1.97505,1324899997.0
2007-04-02 13:31:00,1.97505,1.9753,1.97505,1.9751,1165200003.0
2007-04-02 13:32:00,1.97505,1.9752,1.97505,1.9752,543999997.0
2007-04-02 13:33:00,1.9751,1.9753,1.97505,1.97515,948600006.0
2007-04-02 13:34:00,1.9752,1.9753,1.975,1.97515,1010800012.0
2007-04-02 13:35:00,1.97515,1.9753,1.97515,1.9752,440899993.0
2007-04-02 13:36:00,1.9752,1.9753,1.97515,1.9752,843799995.0
2007-04-02 13:37:00,1.9752,1.9753,1.97505,1.9751,631900005.0
2007-04-02 13:38:00,1.9751,1.9751,1.9748,1.9748,809200000.0
2007-04-02 13:39:00,1.9748,1.9749,1.9747,1.9748,170200001.0
2007-04-02 13:40:00,1.9748,1.975,1.9747,1.975,597900001.0
2007-04-02 13:41:00,1.975,1.975,1.9748,1.9749,715400001.0
2007-04-02 13:42:00,1.97485,1.975,1.97485,1.975,411999998.0
2007-04-02 13:43:00,1.975,1.9752,1.97495,1.9751,552499997.0
2007-04-02 13:44:00,1.97515,1.9752,1.9751,1.9752,1741700009.0
2007-04-02 13:45:00,1.9753,1.9757,1.9752,1.9756,832099999.0
2007-04-02 13:46:00,1.9756,1.9756,1.9754,1.9755,342799994.0
2007-04-02 13:47:00,1.9755,1.9757,1.9753,1.9753,889199999.0
2007-04-02 13:48:00,1.9753,1.9759,1.9753,1.9759,1065199995.0
2007-04-02 13:49:00,1.9759,1.9767,1.9758,1.97655,1536500000.0
2007-04-02 13:50:00,1.9766,1.9772,1.9766,1.977,1608600006.0
2007-04-02 13:51:00,1.977,1.9773,1.97675,1.9773,1111099998.0
2007-04-02 13:52:00,1.9772,1.9773,1.977,1.9771,807300007.0
2007-04-02 13:53:00,1.9771,1.9772,1.977,1.9771,706100004.0
2007-04-02 13:54:00,1.9771,1.9773,1.9771,1.9772,1195599996.0
2007-04-02 13:55:00,1.97715,1.9774,1.97695,1.97695,984499999.0
2007-04-02 13:56:00,1.97695,1.977,1.9767,1.97675,1431300001.0
2007-04-02 13:57:00,1.97675,1.9771,1.97675,1.97695,692999992.0
2007-04-02 13:58:00,1.97695,1.9773,1.97695,1.977,721900001.0
2007-04-02 13:59:00,1.977,1.9771,1.9768,1.9769,663599997.0
2007-04-02 14:00:00,1.97695,1.9774,1.97695,1.9773,1231200005.0
2007-04-02 14:01:00,1.9773,1.9777,1.9772,1.9773,696699997.0
2007-04-02 14:02:00,1.9773,1.9775,1.97715,1.9774,962499996.0
2007-04-02 14:03:00,1.9774,1.9775,1.9772,1.9774,1064199999.0
2007-04-02 14:04:00,1.9774,1.9774,1.9769,1.977,1134300005.0
2007-04-02 14:05:00,1.977,1.9776,1.97685,1.97745,1087300013.0
2007-04-02 14:06:00,1.97745,1.9782,1.97745,1.9779,1493400010.0
2007-04-02 14:07:00,1.9779,1.9781,1.9777,1.9777,1102399998.0
2007-04-02 14:08:00,1.9777,1.9777,1.9773,1.9773,901399993.0
2007-04-02 14:09:00,1.9773,1.9774,1.9772,1.9774,754299995.0
2007-04-02 14:10:00,1.9775,1.9777,1.9775,1.9777,909799996.0
2007-04-02 14:11:00,1.9776,1.9778,1.97755,1.9777,1214799995.0
2007-04-02 14:12:00,1.9777,1.9777,1.9772,1.9772,940799997.0
2007-04-02 14:13:00,1.97725,1.9774,1.97715,1.9773,681800001.0
2007-04-02 14:14:00,1.9772,1.9774,1.97655,1.97665,1087500008.0
2007-04-02 14:15:00,1.97665,1.9771,1.97665,1.97675,1643500002.0
2007-04-02 14:16:00,1.9769,1.977,1.97675,1.977,816799993.0
2007-04-02 14:17:00,1.977,1.9771,1.9768,1.9771,1335799997.0
2007-04-02 14:18:00,1.9771,1.9773,1.97705,1.9771,950200001.0
2007-04-02 14:19:00,1.9771,1.9773,1.97705,1.97725,631899999.0
2007-04-02 14:20:00,1.9773,1.9775,1.97725,1.97735,1488000003.0
2007-04-02 14:21:00,1.9773,1.9775,1.9773,1.97745,1190599999.0
2007-04-02 14:22:00,1.9774,1.9779,1.9774,1.97785,1611699987.0
2007-04-02 14:23:00,1.9778,1.9783,1.9778,1.9782,1172699997.0
2007-04-02 14:24:00,1.9782,1.9788,1.9781,1.9787,1172699997.0
2007-04-02 14:25:00,1.9787,1.9787,1.9786,1.9787,224120000.0
2007-04-02 14:26:00,1.9786,1.9787,1.97845,1.9786,1438399998.0
2007-04-02 14:27:00,1.9787,1.9787,1.9782,1.9783,997800002.0
2007-04-02 14:28:00,1.97825,1.9785,1.9782,1.9784,829999995.0
2007-04-02 14:29:00,1.9784,1.9784,1.9781,1.9782,812399999.0
2007-04-02 14:30:00,1.9782,1.9783,1.9781,1.97815,808899996.0
2007-04-02 14:31:00,1.9783,1.9783,1.97805,1.9781,711699998.0
2007-04-02 14:32:00,1.9781,1.9782,1.978,1.978,522499999.0
2007-04-02 14:33:00,1.9781,1.9781,1.9777,1.9778,2088100016.0
2007-04-02 14:34:00,1.9778,1.9779,1.9777,1.9777,688600000.0
2007-04-02 14:35:00,1.9776,1.9777,1.97755,1.9777,1054607500.0
2007-04-02 14:36:00,1.9777,1.97805,1.9775,1.97805,909500000.0
2007-04-02 14:37:00,1.978,1.9784,1.97775,1.9778,1628264996.0
2007-04-02 14:38:00,1.9778,1.9778,1.9776,1.9776,1065599998.0
2007-04-02 14:39:00,1.9776,1.9776,1.9772,1.9775,1168299985.0
2007-04-02 14:40:00,1.9775,1.9778,1.9774,1.9777,1046599993.0
2007-04-02 14:41:00,1.9777,1.978,1.97765,1.9777,1227100003.0
2007-04-02 14:42:00,1.9777,1.9778,1.9775,1.9777,1086600005.0
2007-04-02 14:43:00,1.9777,1.9777,1.9774,1.9774,877200004.0
2007-04-02 14:44:00,1.9774,1.9775,1.9773,1.9775,510520000.0
2007-04-02 14:45:00,1.9775,1.9776,1.9775,1.9775,675960002.0
2007-04-02 14:46:00,1.9776,1.9778,1.9775,1.9777,997299993.0
2007-04-02 14:47:00,1.9777,1.9777,1.9776,1.9777,564600002.0
2007-04-02 14:48:00,1.9777,1.9778,1.9776,1.9778,328300002.0
2007-04-02 14:49:00,1.9778,1.9779,1.97775,1.9779,418500006.0
2007-04-02 14:50:00,1.9779,1.9779,1.97775,1.9778,615499994.0
2007-04-02 14:51:00,1.9779,1.9783,1.9779,1.9783,633900003.0
2007-04-02 14:52:00,1.9783,1.9785,1.9782,1.9784,628100005.0
2007-04-02 14:53:00,1.9784,1.9784,1.9782,1.9782,448999999.0
2007-04-02 14:54:00,1.97815,1.9782,1.97805,1.97805,415799992.0
2007-04-02 14:55:00,1.9781,1.9781,1.978,1.97805,171800002.0
2007-04-02 14:56:00,1.9781,1.9782,1.978,1.97815,365199998.0
2007-04-02 14:57:00,1.97815,1.9783,1.978,1.9782,773700002.0
2007-04-02 14:58:00,1.97825,1.97825,1.97795,1.978,826400006.0
2007-04-02 14:59:00,1.9781,1.9784,1.978,1.9783,527100000.0
2007-04-02 15:00:00,1.9783,1.9786,1.978,1.9785,1245699999.0
2007-04-02 15:01:00,1.9785,1.9786,1.9781,1.9782,1809400013.0
2007-04-02 15:02:00,1.9784,1.9785,1.9783,1.97845,920300010.0
2007-04-02 15:03:00,1.9785,1.9787,1.97845,1.97855,1218600002.0
2007-04-02 15:04:00,1.9786,1.9788,1.9784,1.9788,1003625003.0
2007-04-02 15:05:00,1.97875,1.9789,1.97855,1.97855,1077599999.0
2007-04-02 15:06:00,1.9786,1.9788,1.97855,1.9788,971700005.0
2007-04-02 15:07:00,1.9788,1.9792,1.97875,1.9789,2122599996.0
2007-04-02 15:08:00,1.979,1.9791,1.9788,1.9788,763599999.0
2007-04-02 15:09:00,1.9788,1.9789,1.9786,1.9789,763599999.0
2007-04-02 15:10:00,1.9789,1.9792,1.9789,1.9791,1127400008.0
2007-04-02 15:11:00,1.9791,1.9794,1.97895,1.9794,1263600004.0
2007-04-02 15:12:00,1.97925,1.9798,1.97925,1.9796,1977400002.0
2007-04-02 15:13:00,1.9795,1.9796,1.9793,1.9794,2058700003.0
2007-04-02 15:14:00,1.97935,1.9795,1.9791,1.9794,2058700003.0
2007-04-02 15:15:00,1.9794,1.9795,1.9794,1.97945,669400000.0
2007-04-02 15:16:00,1.9795,1.97965,1.97935,1.9796,1534299992.0
2007-04-02 15:17:00,1.9796,1.97965,1.97935,1.9794,1354999991.0
2007-04-02 15:18:00,1.9794,1.9796,1.9793,1.9794,708387502.0
2007-04-02 15:19:00,1.9794,1.9795,1.9793,1.9794,355699999.0
2007-04-02 15:20:00,1.9793,1.9794,1.97925,1.97935,448199997.0
2007-04-02 15:21:00,1.9794,1.9794,1.97895,1.97915,1492599995.0
2007-04-02 15:22:00,1.97915,1.9795,1.979,1.9794,1078100001.0
2007-04-02 15:23:00,1.9794,1.9795,1.9793,1.97945,475200001.0
2007-04-02 15:24:00,1.9796,1.9797,1.97935,1.9796,1363699994.0
2007-04-02 15:25:00,1.9796,1.9797,1.9795,1.9796,618700003.0
2007-04-02 15:26:00,1.9796,1.9796,1.9794,1.97955,976299995.0
2007-04-02 15:27:00,1.97955,1.9797,1.97945,1.9795,1051600002.0
2007-04-02 15:28:00,1.9796,1.9796,1.9794,1.9795,626499996.0
2007-04-02 15:29:00,1.97945,1.9795,1.97935,1.97935,472899996.0
2007-04-02 15:30:00,1.97935,1.9796,1.97935,1.9794,907400003.0
2007-04-02 15:31:00,1.9794,1.9795,1.97925,1.9793,986100003.0
2007-04-02 15:32:00,1.9793,1.9793,1.9788,1.9788,1677600013.0
2007-04-02 15:33:00,1.9788,1.9789,1.9787,1.9789,1163799996.0
2007-04-02 15:34:00,1.9788,1.979,1.97865,1.9789,871300005.0
2007-04-02 15:35:00,1.9789,1.9789,1.9788,1.9788,335800006.0
2007-04-02 15:36:00,1.9788,1.9789,1.9788,1.9789,280899998.0
2007-04-02 15:37:00,1.9788,1.9788,1.97865,1.9787,495100003.0
2007-04-02 15:38:00,1.9788,1.9789,1.9786,1.9786,1154900006.0
2007-04-02 15:39:00,1.9786,1.9787,1.97855,1.9786,817199989.0
2007-04-02 15:40:00,1.9786,1.9787,1.97855,1.9786,860600007.0
2007-04-02 15:41:00,1.9786,1.9788,1.97845,1.9788,735100003.0
2007-04-02 15:42:00,1.9787,1.9788,1.97845,1.9786,1988500007.0
2007-04-02 15:43:00,1.9786,1.9786,1.9785,1.9785,189899998.0
2007-04-02 15:44:00,1.9785,1.9786,1.9783,1.9783,216000000.0
2007-04-02 15:45:00,1.9784,1.9784,1.97815,1.9783,906899999.0
2007-04-02 15:46:00,1.9783,1.9785,1.9783,1.97845,1104399999.0
2007-04-02 15:47:00,1.97845,1.9785,1.97835,1.9785,381499997.0
2007-04-02 15:48:00,1.9785,1.9785,1.97825,1.97835,479300002.0
2007-04-02 15:49:00,1.97835,1.9786,1.9783,1.9785,715599998.0
2007-04-02 15:50:00,1.9785,1.9787,1.9784,1.9785,525400000.0
2007-04-02 15:51:00,1.9785,1.9786,1.97825,1.97845,795399993.0
2007-04-02 15:52:00,1.97845,1.9785,1.97825,1.9783,989500002.0
2007-04-02 15:53:00,1.97825,1.9788,1.97825,1.9787,1362700006.0
2007-04-02 15:54:00,1.9787,1.9789,1.9787,1.9788,1309599997.0
2007-04-02 15:55:00,1.9787,1.9788,1.9785,1.9785,884899994.0
2007-04-02 15:56:00,1.9783,1.9786,1.9783,1.9785,2131899986.0
2007-04-02 15:57:00,1.97845,1.979,1.97845,1.97885,1244100014.0
2007-04-02 15:58:00,1.97885,1.9789,1.9784,1.9784,1351299996.0
2007-04-02 15:59:00,1.9784,1.9786,1.9782,1.9783,1155599997.0
2007-04-02 16:00:00,1.9783,1.9797,1.9782,1.9792,732699998.0
2007-04-02 16:01:00,1.9792,1.9799,1.9792,1.97925,1141300000.0
2007-04-02 16:02:00,1.9794,1.97965,1.97915,1.9792,1845099993.0
2007-04-02 16:03:00,1.97915,1.9798,1.97915,1.9797,1376600002.0
2007-04-02 16:04:00,1.9797,1.9798,1.9796,1.9796,1339400001.0
2007-04-02 16:05:00,1.9796,1.97975,1.97945,1.97945,1946600000.0
2007-04-02 16:06:00,1.97945,1.9798,1.97945,1.97945,1101500003.0
2007-04-02 16:07:00,1.97945,1.97975,1.9794,1.97965,1395900006.0
2007-04-02 16:08:00,1.97965,1.9797,1.9794,1.9797,1351700000.0
2007-04-02 16:09:00,1.9796,1.9799,1.9795,1.9799,1483999994.0
2007-04-02 16:10:00,1.9799,1.9799,1.9794,1.9795,901700001.0
2007-04-02 16:11:00,1.9795,1.9798,1.9794,1.9797,1140100000.0
2007-04-02 16:12:00,1.9797,1.9799,1.97955,1.97955,1096700001.0
2007-04-02 16:13:00,1.97955,1.9799,1.97935,1.9797,1064399998.0
2007-04-02 16:14:00,1.97985,1.9799,1.9795,1.9796,1274099999.0
2007-04-02 16:15:00,1.9796,1.9801,1.9795,1.97965,1722300002.0
2007-04-02 16:16:00,1.9797,1.9799,1.9795,1.9798,1553979990.0
2007-04-02 16:17:00,1.9798,1.9798,1.97945,1.9795,1497300016.0
2007-04-02 16:18:00,1.9795,1.9795,1.9792,1.97925,1269500002.0
2007-04-02 16:19:00,1.97925,1.9793,1.97855,1.97855,1513800009.0
2007-04-02 16:20:00,1.97845,1.9792,1.97845,1.9791,1812799993.0
2007-04-02 16:21:00,1.9791,1.9792,1.9788,1.979,986500000.0
2007-04-02 16:22:00,1.979,1.979,1.97875,1.979,1487699999.0
2007-04-02 16:23:00,1.97895,1.97905,1.97895,1.97905,665099996.0
2007-04-02 16:24:00,1.97905,1.9794,1.9789,1.9793,474500000.0
2007-04-02 16:25:00,1.9793,1.9794,1.9792,1.9793,735300001.0
2007-04-02 16:26:00,1.9793,1.9793,1.9792,1.9792,610200001.0
2007-04-02 16:27:00,1.9792,1.9793,1.97905,1.9791,792299995.0
2007-04-02 16:28:00,1.9793,1.9793,1.97885,1.9789,472300000.0
2007-04-02 16:29:00,1.9789,1.979,1.9788,1.979,292200000.0
2007-04-02 16:30:00,1.97895,1.9791,1.97885,1.9789,574900001.0
2007-04-02 16:31:00,1.97885,1.9789,1.9786,1.9786,315500005.0
2007-04-02 16:32:00,1.9786,1.9786,1.9774,1.9774,996100001.0
2007-04-02 16:33:00,1.9773,1.97735,1.97655,1.9769,1361900000.0
2007-04-02 16:34:00,1.97685,1.9775,1.9768,1.9773,1904600018.0
2007-04-02 16:35:00,1.9772,1.9777,1.9772,1.9777,1898400004.0
2007-04-02 16:36:00,1.9777,1.978,1.9776,1.978,1056499990.0
2007-04-02 16:37:00,1.978,1.9782,1.978,1.978,799099998.0
2007-04-02 16:38:00,1.978,1.978,1.9777,1.9778,1873799983.0
2007-04-02 16:39:00,1.9778,1.9781,1.9778,1.97805,1271699991.0
2007-04-02 16:40:00,1.97805,1.9781,1.9776,1.9778,1104939997.0
2007-04-02 16:41:00,1.97765,1.9778,1.97745,1.9775,1475569997.0
2007-04-02 16:42:00,1.97745,1.9777,1.97725,1.9777,1387999995.0
2007-04-02 16:43:00,1.9777,1.9777,1.97705,1.9772,905100001.0
2007-04-02 16:44:00,1.9772,1.9774,1.9772,1.9772,854100002.0
2007-04-02 16:45:00,1.9772,1.9774,1.9771,1.97735,768200000.0
2007-04-02 16:46:00,1.97745,1.9777,1.9773,1.9776,1476299999.0
2007-04-02 16:47:00,1.9776,1.9777,1.97755,1.9777,615199996.0
2007-04-02 16:48:00,1.97765,1.9778,1.9775,1.9776,1531000001.0
2007-04-02 16:49:00,1.9776,1.9777,1.9775,1.9775,919600002.0
2007-04-02 16:50:00,1.9775,1.9776,1.977,1.977,1668499988.0
2007-04-02 16:51:00,1.977,1.9771,1.9769,1.97695,1213899999.0
2007-04-02 16:52:00,1.97695,1.9775,1.97695,1.97745,1532300000.0
2007-04-02 16:53:00,1.97745,1.9775,1.97715,1.9773,786700003.0
2007-04-02 16:54:00,1.9772,1.9774,1.9771,1.9771,1161499996.0
2007-04-02 16:55:00,1.9771,1.9774,1.9771,1.9773,1051099998.0
2007-04-02 16:56:00,1.97725,1.9774,1.9772,1.9774,447800003.0
2007-04-02 16:57:00,1.9775,1.9775,1.9772,1.9773,539599997.0
2007-04-02 16:58:00,1.9773,1.9776,1.97725,1.9775,765000004.0
2007-04-02 16:59:00,1.9775,1.9782,1.9775,1.9779,1498700007.0
2007-04-02 17:00:00,1.9777,1.9784,1.97765,1.9779,1077399993.0
2007-04-02 17:01:00,1.9779,1.9779,1.9777,1.9777,903099993.0
2007-04-02 17:02:00,1.9777,1.9779,1.9775,1.9778,1124900003.0
2007-04-02 17:03:00,1.9777,1.9777,1.97725,1.97735,1199600008.0
2007-04-02 17:04:00,1.9773,1.9774,1.97705,1.9771,1908199995.0
2007-04-02 17:05:00,1.9772,1.9773,1.9771,1.9773,618399992.0
2007-04-02 17:06:00,1.9773,1.9775,1.97725,1.9773,257199998.0
2007-04-02 17:07:00,1.9774,1.9774,1.97725,1.9774,382999998.0
2007-04-02 17:08:00,1.9774,1.9774,1.9772,1.9773,462500000.0
2007-04-02 17:09:00,1.9773,1.9774,1.9773,1.9773,678899999.0
2007-04-02 17:10:00,1.9773,1.9774,1.9772,1.9774,1177499996.0
2007-04-02 17:11:00,1.9774,1.9775,1.9773,1.9774,1203399997.0
2007-04-02 17:12:00,1.9774,1.9779,1.9774,1.9779,1430700008.0
2007-04-02 17:13:00,1.9779,1.978,1.97785,1.97795,897000003.0
2007-04-02 17:14:00,1.97795,1.9781,1.9779,1.9779,984200001.0
2007-04-02 17:15:00,1.9779,1.97805,1.97785,1.97795,1268900001.0
2007-04-02 17:16:00,1.97795,1.97795,1.9778,1.9779,895299995.0
2007-04-02 17:17:00,1.9779,1.9784,1.9779,1.9783,919200000.0
2007-04-02 17:18:00,1.9783,1.9784,1.97825,1.9783,516299998.0
2007-04-02 17:19:00,1.9783,1.9783,1.97815,1.9783,560099998.0
2007-04-02 17:20:00,1.9782,1.9783,1.97815,1.9783,384599999.0
2007-04-02 17:21:00,1.9783,1.9783,1.9779,1.97795,929899996.0
2007-04-02 17:22:00,1.97795,1.978,1.9778,1.9779,573699998.0
2007-04-02 17:23:00,1.978,1.978,1.9778,1.9779,29800000.0
2007-04-02 17:24:00,1.9779,1.978,1.9778,1.978,694599998.0
2007-04-02 17:25:00,1.9779,1.978,1.9779,1.9779,292900000.0
2007-04-02 17:26:00,1.9779,1.9779,1.9777,1.9777,704299997.0
2007-04-02 17:27:00,1.9777,1.9778,1.97765,1.9777,304800000.0
2007-04-02 17:28:00,1.9777,1.9778,1.9777,1.9778,637899999.0
2007-04-02 17:29:00,1.9778,1.9779,1.9777,1.9778,848200004.0
2007-04-02 17:30:00,1.9778,1.9779,1.97775,1.9779,263300003.0
2007-04-02 17:31:00,1.9779,1.97815,1.9778,1.978,564999999.0
2007-04-02 17:32:00,1.978,1.9781,1.97785,1.978,757999997.0
2007-04-02 17:33:00,1.978,1.978,1.9776,1.9777,325100004.0
2007-04-02 17:34:00,1.9777,1.978,1.9777,1.9777,874399997.0
2007-04-02 17:35:00,1.9777,1.9779,1.9777,1.9778,470699998.0
2007-04-02 17:36:00,1.9778,1.9778,1.9777,1.9778,602199996.0
2007-04-02 17:37:00,1.9778,1.9778,1.9777,1.9778,162900001.0
2007-04-02 17:38:00,1.9778,1.9778,1.9776,1.9778,357700003.0
2007-04-02 17:39:00,1.9778,1.978,1.9778,1.9778,860699999.0
2007-04-02 17:40:00,1.9778,1.9787,1.9778,1.9787,1434500007.0
2007-04-02 17:41:00,1.9786,1.9789,1.97855,1.9788,722999999.0
2007-04-02 17:42:00,1.9788,1.9788,1.97865,1.9787,625600000.0
2007-04-02 17:43:00,1.9787,1.9788,1.97865,1.9787,1006400001.0
2007-04-02 17:44:00,1.9787,1.9789,1.9787,1.9788,722700004.0
2007-04-02 17:45:00,1.9788,1.9789,1.97865,1.97865,988099999.0
2007-04-02 17:46:00,1.97865,1.9787,1.97825,1.9784,1435099994.0
2007-04-02 17:47:00,1.9784,1.9784,1.97795,1.9782,757399998.0
2007-04-02 17:48:00,1.9783,1.9785,1.9782,1.9784,965099999.0
2007-04-02 17:49:00,1.9784,1.97855,1.9784,1.9785,364099999.0
2007-04-02 17:50:00,1.9786,1.9787,1.9785,1.9785,288899999.0
2007-04-02 17:51:00,1.9785,1.9788,1.97845,1.97845,874699998.0
2007-04-02 17:52:00,1.97845,1.9787,1.9784,1.9787,583699994.0
2007-04-02 17:53:00,1.9786,1.9786,1.97855,1.9786,344800000.0
2007-04-02 17:54:00,1.9786,1.9786,1.9785,1.9786,200700000.0
2007-04-02 17:55:00,1.9786,1.9786,1.9785,1.9786,126800001.0
2007-04-02 17:56:00,1.9786,1.9786,1.9786,1.9786,504700004.0
2007-04-02 17:57:00,1.9786,1.9786,1.9785,1.9786,1240300001.0
2007-04-02 17:58:00,1.9786,1.9786,1.9785,1.9786,304899998.0
2007-04-02 17:59:00,1.9786,1.9786,1.9784,1.9785,646300004.0
2007-04-02 18:00:00,1.9785,1.9789,1.9785,1.9788,583399999.0
2007-04-02 18:01:00,1.9788,1.9788,1.97855,1.9787,624799992.0
2007-04-02 18:02:00,1.9786,1.9787,1.97855,1.9786,224100001.0
2007-04-02 18:03:00,1.9786,1.9786,1.9785,1.9785,588200000.0
2007-04-02 18:04:00,1.9786,1.9786,1.97855,1.9786,326000000.0
2007-04-02 18:05:00,1.97855,1.9786,1.9785,1.9786,246599998.0
2007-04-02 18:06:00,1.9786,1.9787,1.9785,1.9786,294899996.0
2007-04-02 18:07:00,1.9786,1.9786,1.9783,1.9783,372200000.0
2007-04-02 18:08:00,1.9783,1.9785,1.9783,1.9784,383600000.0
2007-04-02 18:09:00,1.9784,1.9785,1.97825,1.97835,557300000.0
2007-04-02 18:10:00,1.97835,1.9784,1.9782,1.9784,340200002.0
2007-04-02 18:11:00,1.9784,1.9784,1.9783,1.9784,508400002.0
2007-04-02 18:12:00,1.9784,1.9785,1.9783,1.9784,335900001.0
2007-04-02 18:13:00,1.9784,1.9785,1.9784,1.9784,134099998.0
2007-04-02 18:14:00,1.9785,1.9785,1.9784,1.9784,289300000.0
2007-04-02 18:15:00,1.9784,1.9786,1.9784,1.9786,550299998.0
2007-04-02 18:16:00,1.9786,1.9787,1.9786,1.9786,279700000.0
2007-04-02 18:17:00,1.9786,1.9786,1.97855,1.9786,102499999.0
2007-04-02 18:18:00,1.9786,1.9786,1.9785,1.9785,697699996.0
2007-04-02 18:19:00,1.9785,1.9786,1.9785,1.9785,455699998.0
2007-04-02 18:20:00,1.9785,1.9785,1.9784,1.9785,471800000.0
2007-04-02 18:21:00,1.97845,1.9786,1.97845,1.9785,465199999.0
2007-04-02 18:22:00,1.9786,1.9788,1.9786,1.9787,155800000.0
2007-04-02 18:23:00,1.9787,1.9789,1.9787,1.97875,166900000.0
2007-04-02 18:24:00,1.97875,1.9789,1.97875,1.9789,149900000.0
2007-04-02 18:25:00,1.979,1.979,1.9788,1.9788,274400004.0
2007-04-02 18:26:00,1.9788,1.9793,1.97875,1.9793,688300002.0
2007-04-02 18:27:00,1.97925,1.9794,1.97885,1.9789,533999999.0
2007-04-02 18:28:00,1.9789,1.979,1.97885,1.979,172600000.0
2007-04-02 18:29:00,1.9791,1.9791,1.979,1.979,74500000.0
2007-04-02 18:30:00,1.979,1.979,1.9789,1.9789,83900000.0
2007-04-02 18:31:00,1.9789,1.9789,1.9787,1.9787,162999999.0
2007-04-02 18:32:00,1.9787,1.9787,1.9786,1.9787,152299999.0
2007-04-02 18:33:00,1.9787,1.9788,1.9787,1.9787,79000000.0
2007-04-02 18:34:00,1.9787,1.9787,1.9787,1.9787,292800000.0
2007-04-02 18:35:00,1.9787,1.9787,1.9786,1.9787,480499993.0
2007-04-02 18:36:00,1.9788,1.979,1.97875,1.9789,377900000.0
2007-04-02 18:37:00,1.9789,1.979,1.9788,1.9788,491800000.0
2007-04-02 18:38:00,1.9788,1.9788,1.9788,1.9788,299500000.0
2007-04-02 18:39:00,1.9788,1.9788,1.9787,1.9788,453499999.0
2007-04-02 18:40:00,1.9787,1.9788,1.9785,1.9786,209100001.0
2007-04-02 18:41:00,1.9785,1.9786,1.9785,1.9786,88300000.0
2007-04-02 18:42:00,1.9786,1.9786,1.97845,1.97845,79500000.0
2007-04-02 18:43:00,1.9785,1.9787,1.9785,1.9786,327099999.0
2007-04-02 18:44:00,1.9786,1.9787,1.9784,1.9784,648500003.0
2007-04-02 18:45:00,1.9784,1.97845,1.97835,1.9784,131600000.0
2007-04-02 18:46:00,1.9784,1.9784,1.97835,1.97835,217800000.0
2007-04-02 18:47:00,1.9784,1.9784,1.97835,1.97835,347400000.0
2007-04-02 18:48:00,1.97835,1.9784,1.97825,1.9784,278799998.0
2007-04-02 18:49:00,1.9783,1.9784,1.97825,1.9783,613599994.0
2007-04-02 18:50:00,1.9783,1.9785,1.97825,1.9784,477400001.0
2007-04-02 18:51:00,1.9784,1.9785,1.97815,1.97815,436399998.0
2007-04-02 18:52:00,1.97815,1.9783,1.97815,1.9783,504199996.0
2007-04-02 18:53:00,1.9783,1.9784,1.9783,1.9784,272499999.0
2007-04-02 18:54:00,1.9783,1.97855,1.9783,1.97855,816899998.0
2007-04-02 18:55:00,1.97855,1.9786,1.9785,1.9785,757600005.0
2007-04-02 18:56:00,1.9785,1.9789,1.9785,1.9788,867999997.0
2007-04-02 18:57:00,1.9788,1.979,1.9786,1.9786,520100001.0
2007-04-02 18:58:00,1.9786,1.9787,1.97855,1.9787,84300000.0
2007-04-02 18:59:00,1.97865,1.9788,1.97865,1.9787,480699999.0
2007-04-02 19:00:00,1.9787,1.9788,1.97865,1.9787,148000000.0
2007-04-02 19:01:00,1.9787,1.9788,1.9787,1.97875,155900000.0
2007-04-02 19:02:00,1.9788,1.9788,1.97875,1.97875,149900000.0
2007-04-02 19:03:00,1.9789,1.9789,1.97885,1.97885,124300000.0
2007-04-02 19:04:00,1.97885,1.9789,1.97875,1.9788,413699998.0
2007-04-02 19:05:00,1.9787,1.9787,1.97845,1.97845,131600000.0
2007-04-02 19:06:00,1.9785,1.9786,1.9784,1.9786,654099996.0
2007-04-02 19:07:00,1.9786,1.9787,1.97855,1.97865,447300000.0
2007-04-02 19:08:00,1.9787,1.9787,1.97855,1.97865,155800000.0
2007-04-02 19:09:00,1.97865,1.9789,1.97845,1.9789,328699998.0
2007-04-02 19:10:00,1.9789,1.9789,1.9784,1.97855,588500003.0
2007-04-02 19:11:00,1.97855,1.9787,1.9785,1.9787,279100000.0
2007-04-02 19:12:00,1.9787,1.9788,1.9787,1.9787,285000000.0
2007-04-02 19:13:00,1.9787,1.9788,1.9786,1.9786,521899997.0
2007-04-02 19:14:00,1.9786,1.9786,1.9783,1.9783,672200000.0
2007-04-02 19:15:00,1.9783,1.9784,1.9783,1.9784,132000000.0
2007-04-02 19:16:00,1.9784,1.9785,1.97835,1.9784,493800000.0
2007-04-02 19:17:00,1.9784,1.9785,1.9784,1.9785,98600000.0
2007-04-02 19:18:00,1.9785,1.9785,1.9784,1.9784,181700000.0
2007-04-02 19:19:00,1.9784,1.9785,1.9784,1.9784,330900000.0
2007-04-02 19:20:00,1.9784,1.9785,1.9783,1.9785,415900002.0
2007-04-02 19:21:00,1.9785,1.9786,1.97845,1.9786,102100000.0
2007-04-02 19:22:00,1.9786,1.9787,1.9785,1.9785,284000000.0
2007-04-02 19:23:00,1.9785,1.9785,1.97825,1.9784,398700004.0
2007-04-02 19:24:00,1.9784,1.9784,1.9781,1.9782,403100002.0
2007-04-02 19:25:00,1.9782,1.9783,1.978,1.9781,462800003.0
2007-04-02 19:26:00,1.9781,1.9782,1.9781,1.9782,184900000.0
2007-04-02 19:27:00,1.9782,1.9783,1.9781,1.9783,178200002.0
2007-04-02 19:28:00,1.9783,1.9784,1.97805,1.9781,449199995.0
2007-04-02 19:29:00,1.9781,1.9781,1.9778,1.9778,603300000.0
2007-04-02 19:30:00,1.9778,1.97785,1.9776,1.9776,168200000.0
2007-04-02 19:31:00,1.9776,1.9776,1.97745,1.97745,114800000.0
2007-04-02 19:32:00,1.9775,1.97775,1.9775,1.9776,42400000.0
2007-04-02 19:33:00,1.9777,1.978,1.9776,1.9779,449200002.0
2007-04-02 19:34:00,1.9779,1.978,1.9779,1.978,259800000.0
2007-04-02 19:35:00,1.9779,1.978,1.9779,1.9779,370500001.0
2007-04-02 19:36:00,1.9779,1.9779,1.9779,1.9779,131400000.0
2007-04-02 19:37:00,1.9779,1.9779,1.9778,1.9779,269800001.0
2007-04-02 19:38:00,1.9779,1.9779,1.9779,1.9779,39300000.0
2007-04-02 19:39:00,1.9779,1.9779,1.9779,1.9779,56000000.0
2007-04-02 19:40:00,1.9779,1.9779,1.9776,1.9776,179300000.0
2007-04-02 19:41:00,1.9776,1.9776,1.97755,1.97755,148300000.0
2007-04-02 19:42:00,1.9775,1.9776,1.97735,1.9774,516699997.0
2007-04-02 19:43:00,1.9774,1.9774,1.97735,1.97735,431000000.0
2007-04-02 19:44:00,1.97735,1.9774,1.9773,1.9773,173200000.0
2007-04-02 19:45:00,1.9773,1.9774,1.9773,1.9773,194700000.0
2007-04-02 19:46:00,1.9773,1.9775,1.97725,1.9775,427000000.0
2007-04-02 19:47:00,1.97735,1.9776,1.97735,1.9775,287399997.0
2007-04-02 19:48:00,1.9775,1.9776,1.97745,1.9775,539100000.0
2007-04-02 19:49:00,1.9775,1.9776,1.9775,1.9775,249400000.0
2007-04-02 19:50:00,1.9775,1.9777,1.9775,1.9775,190199997.0
2007-04-02 19:51:00,1.9775,1.9775,1.97735,1.9774,550700001.0
2007-04-02 19:52:00,1.9774,1.9774,1.97735,1.97735,412700002.0
2007-04-02 19:53:00,1.9774,1.9774,1.97725,1.97725,489400004.0
2007-04-02 19:54:00,1.97725,1.9774,1.97725,1.97725,294600002.0
2007-04-02 19:55:00,1.97735,1.9775,1.9773,1.9775,150100001.0
2007-04-02 19:56:00,1.9775,1.9776,1.9774,1.9776,165600000.0
2007-04-02 19:57:00,1.9776,1.9776,1.9774,1.9774,360100000.0
2007-04-02 19:58:00,1.9774,1.9774,1.97735,1.97735,238300000.0
2007-04-02 19:59:00,1.9774,1.97755,1.97735,1.97735,285900001.0
2007-04-02 20:00:00,1.9774,1.9774,1.97735,1.9774,212900000.0
2007-04-02 20:01:00,1.9774,1.9775,1.9774,1.9775,107600000.0
2007-04-02 20:02:00,1.9775,1.9775,1.97735,1.97735,117900000.0
2007-04-02 20:03:00,1.97735,1.9775,1.97735,1.9774,355400000.0
2007-04-02 20:04:00,1.97735,1.9775,1.97735,1.9775,222100001.0
2007-04-02 20:05:00,1.97745,1.9776,1.97745,1.9776,167100000.0
2007-04-02 20:06:00,1.9776,1.9776,1.9775,1.9775,225300000.0
2007-04-02 20:07:00,1.9775,1.9775,1.9775,1.9775,349700001.0
2007-04-02 20:08:00,1.9775,1.9778,1.9775,1.9778,379499996.0
2007-04-02 20:09:00,1.9778,1.978,1.9778,1.97785,838600002.0
2007-04-02 20:10:00,1.9779,1.9779,1.9779,1.9779,11800000.0
2007-04-02 20:11:00,1.9778,1.9778,1.9777,1.9777,244900000.0
2007-04-02 20:12:00,1.9778,1.978,1.9778,1.9779,117700000.0
2007-04-02 20:13:00,1.9779,1.978,1.9778,1.9778,93000000.0
2007-04-02 20:14:00,1.9778,1.978,1.97765,1.9779,614399998.0
2007-04-02 20:15:00,1.97785,1.978,1.97775,1.97785,520300001.0
2007-04-02 20:16:00,1.9779,1.9779,1.9777,1.9777,754700001.0
2007-04-02 20:17:00,1.9777,1.9778,1.9777,1.9777,729599993.0
2007-04-02 20:18:00,1.9777,1.9779,1.9777,1.9778,313300000.0
2007-04-02 20:19:00,1.9778,1.978,1.9778,1.978,257600000.0
2007-04-02 20:20:00,1.978,1.978,1.978,1.978,228000000.0
2007-04-02 20:21:00,1.978,1.978,1.97775,1.9779,361699994.0
2007-04-02 20:22:00,1.9779,1.978,1.9778,1.97795,533999993.0
2007-04-02 20:23:00,1.978,1.9781,1.978,1.978,166100000.0
2007-04-02 20:24:00,1.978,1.9782,1.978,1.9781,573800001.0
2007-04-02 20:25:00,1.9781,1.9782,1.978,1.9782,563899998.0
2007-04-02 20:26:00,1.9781,1.9781,1.97805,1.97805,160899999.0
2007-04-02 20:27:00,1.9781,1.9782,1.97805,1.9781,185500000.0
2007-04-02 20:28:00,1.9781,1.9782,1.97805,1.97805,206899998.0
2007-04-02 20:29:00,1.9781,1.9782,1.97805,1.97805,234199998.0
2007-04-02 20:30:00,1.97805,1.9781,1.97795,1.978,504600002.0
2007-04-02 20:31:00,1.9781,1.9781,1.9781,1.9781,20000000.0
2007-04-02 20:32:00,1.9781,1.9781,1.978,1.978,93000000.0
2007-04-02 20:33:00,1.9781,1.9781,1.978,1.9781,63200001.0
2007-04-02 20:34:00,1.9781,1.9781,1.978,1.978,106200000.0
2007-04-02 20:35:00,1.978,1.978,1.97795,1.978,30200000.0
2007-04-02 20:36:00,1.978,1.978,1.978,1.978,11200000.0
2007-04-02 20:37:00,1.978,1.978,1.9779,1.9779,29200000.0
2007-04-02 20:38:00,1.9779,1.9779,1.97775,1.97775,327099995.0
2007-04-02 20:39:00,1.97775,1.9778,1.97775,1.9778,115900000.0
2007-04-02 20:40:00,1.9779,1.9779,1.9777,1.97775,352700001.0
2007-04-02 20:41:00,1.97775,1.9779,1.97775,1.97775,117200000.0
2007-04-02 20:42:00,1.97775,1.9779,1.97775,1.9779,50300000.0
2007-04-02 20:43:00,1.9779,1.9779,1.9778,1.9778,60600000.0
2007-04-02 20:44:00,1.9778,1.9779,1.9778,1.9778,150400000.0
2007-04-02 20:45:00,1.9778,1.9778,1.9778,1.9778,24400000.0
2007-04-02 20:46:00,1.9778,1.9779,1.9778,1.9779,46000000.0
2007-04-02 20:47:00,1.9779,1.9779,1.9778,1.9778,85900000.0
2007-04-02 20:48:00,1.9778,1.9778,1.97765,1.9777,88000000.0
2007-04-02 20:49:00,1.9777,1.9778,1.9777,1.9778,282800000.0
2007-04-02 20:50:00,1.9778,1.978,1.9778,1.978,358100002.0
2007-04-02 20:51:00,1.978,1.9781,1.97795,1.9781,512600002.0
2007-04-02 20:52:00,1.9782,1.9784,1.9782,1.9784,258299998.0
2007-04-02 20:53:00,1.9784,1.9785,1.9784,1.9785,133400000.0
2007-04-02 20:54:00,1.9785,1.9785,1.9781,1.97815,409299999.0
2007-04-02 20:55:00,1.9783,1.9783,1.9781,1.9781,66799998.0
2007-04-02 20:56:00,1.9781,1.9782,1.9781,1.9782,229900001.0
2007-04-02 20:57:00,1.9782,1.9782,1.9781,1.9781,158299999.0
2007-04-02 20:58:00,1.9781,1.97815,1.978,1.978,536899999.0
2007-04-02 20:59:00,1.978,1.9782,1.978,1.9782,776500001.0
2007-04-02 21:00:00,1.9782,1.9782,1.97815,1.9782,114900000.0
2007-04-02 21:01:00,1.9782,1.9782,1.9782,1.9782,57400000.0
2007-04-02 21:02:00,1.97815,1.9782,1.9781,1.9781,30200001.0
2007-04-02 21:03:00,1.9782,1.9782,1.97805,1.9781,260300000.0
2007-04-02 21:04:00,1.9781,1.9781,1.9777,1.9777,231599999.0
2007-04-02 21:05:00,1.9777,1.9778,1.9777,1.9777,119899999.0
2007-04-02 21:06:00,1.9777,1.9777,1.9776,1.97765,121600001.0
2007-04-02 21:07:00,1.9777,1.9777,1.9776,1.9776,32400000.0
2007-04-02 21:08:00,1.9776,1.97765,1.9775,1.9775,101000000.0
2007-04-02 21:09:00,1.9775,1.9775,1.97735,1.97735,189800000.0
2007-04-02 21:10:00,1.97735,1.9774,1.97735,1.9774,195400000.0
2007-04-02 21:11:00,1.9774,1.9775,1.9774,1.9774,147499998.0
2007-04-02 21:12:00,1.9774,1.9775,1.9774,1.9774,200800000.0
2007-04-02 21:13:00,1.9774,1.9774,1.9773,1.9773,211399999.0
2007-04-02 21:14:00,1.9773,1.9774,1.9773,1.9773,215400001.0
2007-04-02 21:15:00,1.9774,1.9774,1.9773,1.9774,175199999.0
2007-04-02 21:16:00,1.9774,1.9775,1.97735,1.9775,44800000.0
2007-04-02 21:17:00,1.9775,1.9775,1.9774,1.9774,45000000.0
2007-04-02 21:18:00,1.97745,1.9775,1.97745,1.9775,21200000.0
2007-04-02 21:19:00,1.97745,1.97745,1.9774,1.9774,143000000.0
2007-04-02 21:20:00,1.9774,1.9774,1.9774,1.9774,52000000.0
2007-04-02 21:21:00,1.9774,1.9774,1.9774,1.9774,96700000.0
2007-04-02 21:22:00,1.9774,1.9774,1.97735,1.9774,19100000.0
2007-04-02 21:23:00,1.9774,1.9774,1.97735,1.97735,11200000.0
2007-04-02 21:24:00,1.9773,1.97735,1.9773,1.97735,48800000.0
2007-04-02 21:25:00,1.9774,1.9774,1.9773,1.9773,94000000.0
2007-04-02 21:26:00,1.97725,1.9773,1.97725,1.9773,18800000.0
2007-04-02 21:27:00,1.97735,1.9774,1.9773,1.9773,16000000.0
2007-04-02 21:28:00,1.97725,1.9773,1.9772,1.9773,190200001.0
2007-04-02 21:29:00,1.9772,1.9773,1.97715,1.9773,182100002.0
2007-04-02 21:30:00,1.9773,1.9775,1.9773,1.9775,74900000.0
2007-04-02 21:31:00,1.9774,1.9775,1.9773,1.9774,174199997.0
2007-04-02 21:32:00,1.9774,1.9775,1.97735,1.9775,162600000.0
2007-04-02 21:33:00,1.9774,1.9774,1.9774,1.9774,193200001.0
2007-04-02 21:34:00,1.9774,1.9775,1.9774,1.9775,16800000.0
2007-04-02 21:35:00,1.97745,1.9775,1.97735,1.97745,122300000.0
2007-04-02 21:36:00,1.9775,1.9776,1.97745,1.97755,49100000.0
2007-04-02 21:37:00,1.9776,1.9776,1.9776,1.9776,800000.0
2007-04-02 21:38:00,1.9776,1.9776,1.9773,1.9775,78599999.0
2007-04-02 21:39:00,1.9775,1.9775,1.9775,1.9775,14700000.0
2007-04-02 21:40:00,1.9775,1.9776,1.97745,1.97745,29100000.0
2007-04-02 21:41:00,1.9775,1.9775,1.9774,1.9774,92900000.0
2007-04-02 21:42:00,1.9774,1.9774,1.9773,1.9773,121900000.0
2007-04-02 21:43:00,1.97725,1.9774,1.97725,1.97735,291700001.0
2007-04-02 21:44:00,1.97735,1.9775,1.97735,1.9774,382999999.0
2007-04-02 21:45:00,1.9774,1.9775,1.9774,1.9774,953199994.0
2007-04-02 21:46:00,1.9774,1.9774,1.9773,1.9774,397200001.0
2007-04-02 21:47:00,1.9773,1.9774,1.9773,1.9774,209800000.0
2007-04-02 21:48:00,1.9774,1.97745,1.97725,1.9774,218600003.0
2007-04-02 21:49:00,1.9774,1.9775,1.9774,1.9775,71000000.0
2007-04-02 21:50:00,1.97745,1.9775,1.97735,1.9774,180099999.0
2007-04-02 21:51:00,1.9774,1.9774,1.9773,1.97735,131800003.0
2007-04-02 21:52:00,1.97735,1.9774,1.9773,1.9773,104400001.0
2007-04-02 21:53:00,1.9774,1.9774,1.9773,1.9773,25400000.0
2007-04-02 21:54:00,1.9773,1.9774,1.9773,1.9774,268100001.0
2007-04-02 21:55:00,1.9775,1.9775,1.97725,1.9773,145500000.0
2007-04-02 21:56:00,1.97725,1.9773,1.97725,1.9773,69200000.0
2007-04-02 21:57:00,1.9774,1.9774,1.9774,1.9774,9600000.0
2007-04-02 21:58:00,1.9774,1.9774,1.9773,1.9773,46800000.0
2007-04-02 21:59:00,1.9773,1.9773,1.97725,1.9773,293500000.0
2007-04-02 22:00:00,1.9773,1.9773,1.97725,1.9773,100200000.0
2007-04-02 22:01:00,1.9773,1.9773,1.97725,1.97725,63500001.0
2007-04-02 22:02:00,1.9773,1.9773,1.9773,1.9773,14400000.0
2007-04-02 22:03:00,1.9773,1.9773,1.9773,1.9773,16400000.0
2007-04-02 22:04:00,1.9773,1.9773,1.9772,1.9772,81300000.0
2007-04-02 22:05:00,1.9772,1.9773,1.9772,1.9772,123200000.0
2007-04-02 22:06:00,1.9772,1.9773,1.9772,1.9773,227299998.0
2007-04-02 22:07:00,1.9773,1.9773,1.97725,1.9773,79299999.0
2007-04-02 22:08:00,1.97708,1.97714,1.97692,1.977,201900001.0
2007-04-02 22:09:00,1.9773,1.9774,1.9773,1.9774,89900001.0
2007-04-02 22:10:00,1.9774,1.9774,1.9774,1.9774,17600000.0
2007-04-02 22:11:00,1.9774,1.9776,1.97725,1.9776,109400000.0
2007-04-02 22:12:00,1.9775,1.9777,1.9775,1.9777,81400000.0
2007-04-02 22:13:00,1.9777,1.9777,1.9777,1.9777,13600000.0
2007-04-02 22:14:00,1.9777,1.9777,1.97755,1.97755,45100000.0
2007-04-02 22:15:00,1.9776,1.9776,1.9775,1.9776,17900000.0
2007-04-02 22:16:00,1.9776,1.9776,1.9775,1.9775,133700003.0
2007-04-02 22:17:00,1.9776,1.9777,1.9775,1.9777,27300000.0
2007-04-02 22:18:00,1.9776,1.9776,1.9775,1.9776,72000000.0
2007-04-02 22:19:00,1.9775,1.9775,1.9774,1.9775,58900000.0
2007-04-02 22:20:00,1.9775,1.9776,1.9775,1.9775,65599999.0
2007-04-02 22:21:00,1.9775,1.9776,1.9775,1.9776,54800000.0
2007-04-02 22:22:00,1.97733,1.97744,1.97712,1.97744,30400000.0
2007-04-02 22:23:00,1.9775,1.9775,1.9775,1.9775,168000000.0
2007-04-02 22:24:00,1.9775,1.9776,1.9774,1.9774,83600000.0
2007-04-02 22:25:00,1.9775,1.9775,1.9773,1.9774,53600000.0
2007-04-02 22:26:00,1.9774,1.9775,1.9773,1.9773,132299999.0
2007-04-02 22:27:00,1.9773,1.9773,1.9773,1.9773,27300000.0
2007-04-02 22:28:00,1.9773,1.9773,1.9773,1.9773,48800000.0
2007-04-02 22:29:00,1.9773,1.9774,1.9773,1.9774,35600000.0
2007-04-02 22:30:00,1.9774,1.9774,1.9774,1.9774,26800000.0
2007-04-02 22:31:00,1.9774,1.9774,1.9774,1.9774,30800000.0
2007-04-02 22:32:00,1.9774,1.9774,1.9774,1.9774,23300000.0
2007-04-02 22:33:00,1.9774,1.9774,1.9774,1.9774,19600000.0
2007-04-02 22:34:00,1.97712,1.97725,1.97704,1.97722,68400000.0
2007-04-02 22:35:00,1.9774,1.9774,1.9774,1.9774,18200000.0
2007-04-02 22:36:00,1.9774,1.9775,1.9773,1.9775,31500000.0
2007-04-02 22:37:00,1.9775,1.9775,1.9773,1.9773,56700000.0
2007-04-02 22:38:00,1.9774,1.9774,1.9774,1.9774,2400000.0
2007-04-02 22:39:00,1.9773,1.9773,1.9773,1.9773,8800000.0
2007-04-02 22:40:00,1.9773,1.9774,1.9773,1.9773,34000000.0
2007-04-02 22:41:00,1.9773,1.9773,1.9773,1.9773,12200000.0
2007-04-02 22:42:00,1.97717,1.97728,1.97688,1.97688,22400000.0
2007-04-02 22:43:00,1.9773,1.9776,1.9773,1.9776,29200000.0
2007-04-02 22:44:00,1.9775,1.9776,1.9775,1.9776,21200000.0
2007-04-02 22:45:00,1.9776,1.9776,1.9776,1.9776,22800000.0
2007-04-02 22:46:00,1.9776,1.9778,1.9776,1.9776,69600000.0
2007-04-02 22:47:00,1.9776,1.9776,1.9776,1.9776,29500000.0
2007-04-02 22:48:00,1.9778,1.9778,1.9778,1.9778,25600000.0
2007-04-02 22:49:00,1.9778,1.978,1.9778,1.978,51600000.0
2007-04-02 22:50:00,1.978,1.978,1.9778,1.9778,70400000.0
2007-04-02 22:51:00,1.97775,1.9779,1.97775,1.9779,27200000.0
2007-04-02 22:52:00,1.9778,1.9778,1.9778,1.9778,11600000.0
2007-04-02 22:53:00,1.9778,1.9779,1.9776,1.9777,93600000.0
2007-04-02 22:54:00,1.9777,1.9778,1.9775,1.97755,179300000.0
2007-04-02 22:55:00,1.97735,1.97744,1.97733,1.97733,24000000.0
2007-04-02 22:56:00,1.97737,1.97747,1.97734,1.97734,28800000.0
2007-04-02 22:57:00,1.9776,1.9776,1.9776,1.9776,7600000.0
2007-04-02 22:58:00,1.9776,1.9776,1.9776,1.9776,12800000.0
2007-04-02 22:59:00,1.9776,1.9778,1.9776,1.9776,84800000.0
2007-04-02 23:00:00,1.9775,1.9776,1.9775,1.9775,86399999.0
2007-04-02 23:01:00,1.9776,1.97853,1.9776,1.97853,154200000.0
2007-04-02 23:02:00,1.9778,1.9778,1.9777,1.9777,4800000.0
2007-04-02 23:03:00,1.9777,1.9779,1.9777,1.9779,45300000.0
2007-04-02 23:04:00,1.9779,1.978,1.9779,1.978,23099999.0
2007-04-02 23:05:00,1.9782,1.9782,1.978,1.9781,88900001.0
2007-04-02 23:06:00,1.9782,1.9782,1.978,1.978,12700000.0
2007-04-02 23:07:00,1.978,1.978,1.9779,1.9779,92800000.0
2007-04-02 23:08:00,1.9779,1.978,1.9779,1.978,20700000.0
2007-04-02 23:09:00,1.978,1.978,1.978,1.978,6400000.0
2007-04-02 23:10:00,1.9782,1.9782,1.9781,1.9781,49400000.0
2007-04-02 23:11:00,1.9781,1.9782,1.9781,1.9781,32300000.0
2007-04-02 23:12:00,1.9781,1.9781,1.9781,1.9781,2500000.0
2007-04-02 23:13:00,1.97788,1.97793,1.97782,1.9779,86900000.0
2007-04-02 23:14:00,1.9781,1.9781,1.9781,1.9781,12100000.0
2007-04-02 23:15:00,1.9781,1.9781,1.9781,1.9781,12000000.0
2007-04-02 23:16:00,1.97789,1.97796,1.97762,1.97789,144699998.0
2007-04-02 23:17:00,1.9781,1.9782,1.978,1.978,24400000.0
2007-04-02 23:18:00,1.9781,1.9781,1.9777,1.9777,121100001.0
2007-04-02 23:19:00,1.9778,1.9778,1.9777,1.9777,70099999.0
2007-04-02 23:20:00,1.9777,1.9778,1.9776,1.9776,110600000.0
2007-04-02 23:21:00,1.9776,1.9778,1.9776,1.9778,66000000.0
2007-04-02 23:22:00,1.9777,1.9777,1.9777,1.9777,42100000.0
2007-04-02 23:23:00,1.9778,1.9778,1.9778,1.9778,57800000.0
2007-04-02 23:24:00,1.9777,1.9777,1.9776,1.9776,67999999.0
2007-04-02 23:25:00,1.97753,1.97776,1.97744,1.97757,82800002.0
2007-04-02 23:26:00,1.97754,1.97765,1.97752,1.97753,54500000.0
2007-04-02 23:27:00,1.9776,1.9776,1.97727,1.97747,87600000.0
2007-04-02 23:28:00,1.9777,1.9777,1.9777,1.9777,4000000.0
2007-04-02 23:29:00,1.9777,1.9778,1.9777,1.9778,32600000.0
2007-04-02 23:30:00,1.9778,1.9778,1.9778,1.9778,11900000.0
2007-04-02 23:31:00,1.9776,1.9778,1.9776,1.9777,110999999.0
2007-04-02 23:32:00,1.9777,1.9777,1.9777,1.9777,5700000.0
2007-04-02 23:33:00,1.97708,1.97747,1.97708,1.97738,102300000.0
2007-04-02 23:34:00,1.9775,1.9775,1.9773,1.97746,26200000.0
2007-04-02 23:35:00,1.97757,1.9776,1.97733,1.97737,50200000.0
2007-04-02 23:36:00,1.9777,1.9777,1.9775,1.9775,21900000.0
2007-04-02 23:37:00,1.9775,1.9775,1.9775,1.9775,30599999.0
2007-04-02 23:38:00,1.97731,1.97743,1.97731,1.97739,32699999.0
2007-04-02 23:39:00,1.9776,1.9776,1.9776,1.9776,4000000.0
2007-04-02 23:40:00,1.97708,1.97747,1.97708,1.97746,110900003.0
2007-04-02 23:41:00,1.9775,1.9776,1.9774,1.9774,191200004.0
2007-04-02 23:42:00,1.97719,1.97731,1.97713,1.97713,24800000.0
2007-04-02 23:43:00,1.9775,1.9775,1.9775,1.9775,10400000.0
2007-04-02 23:44:00,1.9775,1.9775,1.9771,1.9775,129499998.0
2007-04-02 23:45:00,1.9775,1.9775,1.9774,1.9774,20700000.0
2007-04-02 23:46:00,1.9774,1.9774,1.9774,1.9774,6400000.0
2007-04-02 23:47:00,1.9774,1.9774,1.9774,1.9774,10400000.0
2007-04-02 23:48:00,1.9772,1.97741,1.9772,1.97728,20100000.0
2007-04-02 23:49:00,1.97724,1.97734,1.97713,1.97713,9000000.0
2007-04-02 23:50:00,1.97714,1.97718,1.97704,1.97709,30100000.0
2007-04-02 23:51:00,1.97713,1.97734,1.97713,1.97728,37500000.0
2007-04-02 23:52:00,1.9769,1.97725,1.9769,1.97715,60000000.0
2007-04-02 23:53:00,1.9774,1.97744,1.97719,1.97729,11200000.0
2007-04-02 23:54:00,1.9774,1.9774,1.9774,1.9774,8000000.0
2007-04-02 23:55:00,1.9774,1.9774,1.9774,1.9774,4000000.0
2007-04-02 23:56:00,1.9773,1.97745,1.97714,1.97714,129300000.0
2007-04-02 23:57:00,1.97718,1.97721,1.97703,1.97717,124399998.0
2007-04-02 23:58:00,1.9773,1.97745,1.97724,1.97734,54900000.0
2007-04-02 23:59:00,1.97718,1.97718,1.97704,1.97712,144000001.0
2007-04-03 00:00:00,1.9774,1.9776,1.9774,1.9774,41400000.0
2007-04-03 00:01:00,1.9774,1.9777,1.9774,1.9777,202200000.0
2007-04-03 00:02:00,1.9777,1.9779,1.9777,1.9777,115799999.0
2007-04-03 00:03:00,1.9777,1.9778,1.9777,1.9778,70100000.0
2007-04-03 00:04:00,1.9778,1.9779,1.9778,1.9779,54200001.0
2007-04-03 00:05:00,1.9779,1.9782,1.9779,1.9782,226700000.0
2007-04-03 00:06:00,1.9782,1.9782,1.97795,1.97795,163300001.0
2007-04-03 00:07:00,1.978,1.9781,1.978,1.9781,44300000.0
2007-04-03 00:08:00,1.978,1.9781,1.9779,1.9779,139800002.0
2007-04-03 00:09:00,1.978,1.978,1.978,1.978,13500000.0
2007-04-03 00:10:00,1.978,1.978,1.9775,1.9775,126699998.0
2007-04-03 00:11:00,1.9776,1.97775,1.97755,1.9776,127300001.0
2007-04-03 00:12:00,1.9777,1.9777,1.97745,1.97745,71700000.0
2007-04-03 00:13:00,1.97756,1.97787,1.97736,1.97787,162400000.0
2007-04-03 00:14:00,1.97753,1.97763,1.97746,1.97751,91800000.0
2007-04-03 00:15:00,1.9777,1.9777,1.9777,1.9777,39700000.0
2007-04-03 00:16:00,1.97735,1.97758,1.97735,1.97758,42599999.0
2007-04-03 00:17:00,1.97735,1.97755,1.97735,1.97746,69499999.0
2007-04-03 00:18:00,1.9777,1.9778,1.9777,1.9778,63600000.0
2007-04-03 00:19:00,1.97767,1.97786,1.97741,1.97741,189699999.0
2007-04-03 00:20:00,1.9779,1.978,1.9779,1.978,31700000.0
2007-04-03 00:21:00,1.978,1.978,1.978,1.978,91300000.0
2007-04-03 00:22:00,1.97783,1.97784,1.97767,1.97779,27200000.0
2007-04-03 00:23:00,1.978,1.978,1.978,1.978,14300000.0
2007-04-03 00:24:00,1.978,1.978,1.978,1.978,11900000.0
2007-04-03 00:25:00,1.97768,1.97784,1.97751,1.97767,94200000.0
2007-04-03 00:26:00,1.9779,1.9779,1.9779,1.9779,70300002.0
2007-04-03 00:27:00,1.978,1.978,1.978,1.978,300000.0
2007-04-03 00:28:00,1.97786,1.97786,1.97757,1.97757,75800000.0
2007-04-03 00:29:00,1.97735,1.97772,1.97735,1.97772,110899998.0
2007-04-03 00:30:00,1.978,1.978,1.978,1.978,600000.0
2007-04-03 00:31:00,1.97773,1.97786,1.97758,1.97782,242500004.0
2007-04-03 00:32:00,1.97782,1.97783,1.97748,1.97748,102600002.0
2007-04-03 00:33:00,1.9778,1.97783,1.97774,1.97783,73600001.0
2007-04-03 00:34:00,1.978,1.978,1.978,1.978,1800000.0
2007-04-03 00:35:00,1.9776,1.97769,1.97749,1.97769,23899999.0
2007-04-03 00:36:00,1.978,1.978,1.978,1.978,300000.0
2007-04-03 00:37:00,1.97777,1.9779,1.9777,1.97777,179199997.0
2007-04-03 00:38:00,1.97777,1.97777,1.9776,1.97763,124700000.0
2007-04-03 00:39:00,1.978,1.978,1.978,1.978,1800000.0
2007-04-03 00:40:00,1.978,1.978,1.978,1.978,400000.0
2007-04-03 00:41:00,1.9779,1.978,1.9779,1.978,5800000.0
2007-04-03 00:42:00,1.97758,1.97772,1.97747,1.97768,51200000.0
2007-04-03 00:43:00,1.97768,1.97779,1.97742,1.97742,56799998.0
2007-04-03 00:44:00,1.9779,1.9781,1.9779,1.9779,20400000.0
2007-04-03 00:45:00,1.9781,1.9781,1.9779,1.9779,25200000.0
2007-04-03 00:46:00,1.9779,1.9779,1.9779,1.9779,4800000.0
2007-04-03 00:47:00,1.9778,1.9778,1.9777,1.9777,37000000.0
2007-04-03 00:48:00,1.9777,1.9777,1.9777,1.9777,27000000.0
2007-04-03 00:49:00,1.9777,1.9777,1.9777,1.9777,13500000.0
2007-04-03 00:50:00,1.9777,1.9777,1.9777,1.9777,5600000.0
2007-04-03 00:51:00,1.9777,1.9777,1.9774,1.9776,43700001.0
2007-04-03 00:52:00,1.9774,1.9777,1.9774,1.9777,78899999.0
2007-04-03 00:53:00,1.9777,1.9777,1.9777,1.9777,55300000.0
2007-04-03 00:54:00,1.9778,1.9778,1.9778,1.9778,8800000.0
2007-04-03 00:55:00,1.97755,1.97784,1.97755,1.97769,173300000.0
2007-04-03 00:56:00,1.9778,1.9778,1.9778,1.9778,13600000.0
2007-04-03 00:57:00,1.9779,1.9779,1.9778,1.9779,23600000.0
2007-04-03 00:58:00,1.9778,1.9778,1.9778,1.9778,5600000.0
2007-04-03 00:59:00,1.9778,1.9778,1.9778,1.9778,5600000.0
2007-04-03 01:00:00,1.9778,1.9778,1.9776,1.9776,81000000.0
2007-04-03 01:01:00,1.9777,1.9777,1.9776,1.9777,99400000.0
2007-04-03 01:02:00,1.9777,1.9777,1.97765,1.9777,260800009.0
2007-04-03 01:03:00,1.9777,1.9777,1.9777,1.9777,258800000.0
2007-04-03 01:04:00,1.9777,1.9777,1.97765,1.9777,85000000.0
2007-04-03 01:05:00,1.9776,1.9778,1.9776,1.9778,57100000.0
2007-04-03 01:06:00,1.9778,1.9778,1.97775,1.97775,39200000.0
2007-04-03 01:07:00,1.9778,1.9778,1.9778,1.9778,12000000.0
2007-04-03 01:08:00,1.9779,1.978,1.9778,1.9779,47200000.0
2007-04-03 01:09:00,1.978,1.9782,1.978,1.97815,170900000.0
2007-04-03 01:10:00,1.9781,1.9783,1.97805,1.9783,250799996.0
2007-04-03 01:11:00,1.9783,1.9783,1.97815,1.97815,76399999.0
2007-04-03 01:12:00,1.9782,1.9784,1.9782,1.9783,32600000.0
2007-04-03 01:13:00,1.9782,1.9784,1.97815,1.97825,130000000.0
2007-04-03 01:14:00,1.9783,1.9783,1.9781,1.9781,94400000.0
2007-04-03 01:15:00,1.9781,1.9781,1.978,1.9781,124299999.0
2007-04-03 01:16:00,1.9781,1.9781,1.9781,1.9781,12800000.0
2007-04-03 01:17:00,1.9781,1.9781,1.9781,1.9781,13600000.0
2007-04-03 01:18:00,1.9782,1.9782,1.9782,1.9782,2400000.0
2007-04-03 01:19:00,1.9782,1.9787,1.9781,1.9786,141000000.0
2007-04-03 01:20:00,1.9786,1.9786,1.9783,1.97855,105460000.0
2007-04-03 01:21:00,1.9786,1.9786,1.9785,1.9785,23500001.0
2007-04-03 01:22:00,1.9786,1.9786,1.9786,1.9786,100000.0
2007-04-03 01:23:00,1.9785,1.9785,1.9785,1.9785,22700001.0
2007-04-03 01:24:00,1.9785,1.9785,1.978,1.978,140300001.0
2007-04-03 01:25:00,1.9781,1.9781,1.9781,1.9781,45000000.0
2007-04-03 01:26:00,1.9782,1.9783,1.97815,1.9783,159700000.0
2007-04-03 01:27:00,1.9783,1.9783,1.9783,1.9783,12200000.0
2007-04-03 01:28:00,1.97773,1.97809,1.97773,1.97801,753399994.0
2007-04-03 01:29:00,1.9781,1.9782,1.9781,1.9781,169399997.0
2007-04-03 01:30:00,1.9781,1.9781,1.9781,1.9781,24000000.0
2007-04-03 01:31:00,1.9781,1.9784,1.9781,1.97835,185600001.0
2007-04-03 01:32:00,1.97835,1.9785,1.9782,1.97825,272499998.0
2007-04-03 01:33:00,1.97825,1.9784,1.97815,1.97815,113300000.0
2007-04-03 01:34:00,1.9783,1.9783,1.9782,1.9783,63000000.0
2007-04-03 01:35:00,1.9783,1.9783,1.9782,1.9782,193800000.0
2007-04-03 01:36:00,1.9782,1.9784,1.9782,1.9783,112600000.0
2007-04-03 01:37:00,1.97815,1.9782,1.97815,1.9782,124800001.0
2007-04-03 01:38:00,1.9782,1.9782,1.9781,1.9782,77399998.0
2007-04-03 01:39:00,1.9781,1.9781,1.9781,1.9781,8800000.0
2007-04-03 01:40:00,1.9782,1.9782,1.9781,1.9782,52800000.0
2007-04-03 01:41:00,1.9782,1.9782,1.9782,1.9782,73400000.0
2007-04-03 01:42:00,1.9782,1.9782,1.9782,1.9782,41400000.0
2007-04-03 01:43:00,1.9782,1.9782,1.9782,1.9782,84000000.0
2007-04-03 01:44:00,1.9782,1.9782,1.97815,1.9782,113200000.0
2007-04-03 01:45:00,1.9782,1.9782,1.9782,1.9782,21900000.0
2007-04-03 01:46:00,1.9782,1.9782,1.9782,1.9782,55500000.0
2007-04-03 01:47:00,1.9782,1.9782,1.9782,1.9782,144000000.0
2007-04-03 01:48:00,1.9782,1.9782,1.97815,1.9782,147100001.0
2007-04-03 01:49:00,1.9782,1.9782,1.9782,1.9782,78400000.0
2007-04-03 01:50:00,1.9782,1.9782,1.9782,1.9782,38400000.0
2007-04-03 01:51:00,1.9782,1.9782,1.9782,1.9782,8000000.0
2007-04-03 01:52:00,1.97764,1.97806,1.97764,1.97798,250900001.0
2007-04-03 01:53:00,1.97782,1.97806,1.97769,1.9777,404800000.0
2007-04-03 01:54:00,1.9782,1.9782,1.9782,1.9782,26400000.0
2007-04-03 01:55:00,1.97802,1.97823,1.97783,1.97806,102400002.0
2007-04-03 01:56:00,1.9782,1.9782,1.9779,1.9779,74800000.0
2007-04-03 01:57:00,1.9779,1.978,1.9778,1.978,21200000.0
2007-04-03 01:58:00,1.97787,1.97791,1.97771,1.97776,161100003.0
2007-04-03 01:59:00,1.9779,1.9779,1.97785,1.97785,50400000.0
2007-04-03 02:00:00,1.9779,1.9779,1.9779,1.9779,202899998.0
2007-04-03 02:01:00,1.9779,1.978,1.97785,1.9779,121400001.0
2007-04-03 02:02:00,1.9779,1.978,1.9778,1.97795,119300000.0
2007-04-03 02:03:00,1.9779,1.9781,1.9779,1.978,78200000.0
2007-04-03 02:04:00,1.9779,1.978,1.9778,1.978,113700002.0
2007-04-03 02:05:00,1.978,1.9784,1.9779,1.9783,240900002.0
2007-04-03 02:06:00,1.9783,1.9788,1.9783,1.9786,530800000.0
2007-04-03 02:07:00,1.97865,1.97865,1.9785,1.9785,127500000.0
2007-04-03 02:08:00,1.9785,1.9785,1.9783,1.9783,46400000.0
2007-04-03 02:09:00,1.97835,1.9784,1.97835,1.9784,4000000.0
2007-04-03 02:10:00,1.9783,1.9784,1.9783,1.9784,54400000.0
2007-04-03 02:11:00,1.9784,1.97845,1.9784,1.97845,33600000.0
2007-04-03 02:12:00,1.9784,1.9787,1.9784,1.9787,93800000.0
2007-04-03 02:13:00,1.9787,1.979,1.9787,1.9788,242000001.0
2007-04-03 02:14:00,1.97885,1.9789,1.97885,1.97885,14400000.0
2007-04-03 02:15:00,1.9789,1.9789,1.9788,1.97885,30700000.0
2007-04-03 02:16:00,1.9789,1.9793,1.9789,1.97915,466299998.0
2007-04-03 02:17:00,1.97915,1.9792,1.9789,1.979,497699999.0
2007-04-03 02:18:00,1.979,1.979,1.9783,1.9783,494999993.0
2007-04-03 02:19:00,1.9784,1.9785,1.9783,1.9785,281700004.0
2007-04-03 02:20:00,1.97845,1.97855,1.9783,1.9785,306700004.0
2007-04-03 02:21:00,1.9783,1.9785,1.9783,1.9784,255099996.0
2007-04-03 02:22:00,1.9785,1.9785,1.9784,1.9784,133700006.0
2007-04-03 02:23:00,1.9785,1.9785,1.9784,1.9784,99400002.0
2007-04-03 02:24:00,1.9785,1.9789,1.9784,1.9789,394599995.0
2007-04-03 02:25:00,1.9788,1.9788,1.9783,1.9784,620300001.0
2007-04-03 02:26:00,1.9784,1.9784,1.9783,1.9783,97799999.0
2007-04-03 02:27:00,1.9782,1.9782,1.9782,1.9782,107899998.0
2007-04-03 02:28:00,1.9782,1.9782,1.9782,1.9782,29900000.0
2007-04-03 02:29:00,1.9782,1.9782,1.9782,1.9782,6200000.0
2007-04-03 02:30:00,1.9782,1.9783,1.9779,1.978,246700002.0
2007-04-03 02:31:00,1.97805,1.9782,1.97795,1.9782,586600000.0
2007-04-03 02:32:00,1.97825,1.9785,1.9781,1.9783,296800001.0
2007-04-03 02:33:00,1.9783,1.9784,1.9781,1.9782,269100001.0
2007-04-03 02:34:00,1.9782,1.9787,1.9782,1.9783,463300000.0
2007-04-03 02:35:00,1.9782,1.9784,1.9782,1.9784,44200000.0
2007-04-03 02:36:00,1.9784,1.9784,1.9784,1.9784,4000000.0
2007-04-03 02:37:00,1.9784,1.9784,1.9782,1.9783,41500000.0
2007-04-03 02:38:00,1.9783,1.9783,1.9783,1.9783,19900000.0
2007-04-03 02:39:00,1.9783,1.9785,1.9783,1.9784,214900000.0
2007-04-03 02:40:00,1.9784,1.9784,1.9784,1.9784,37800000.0
2007-04-03 02:41:00,1.9784,1.9785,1.97835,1.97845,108400001.0
2007-04-03 02:42:00,1.9786,1.9786,1.9785,1.9785,3700000.0
2007-04-03 02:43:00,1.9785,1.9785,1.9782,1.9784,244000001.0
2007-04-03 02:44:00,1.9784,1.9784,1.9782,1.9783,116900000.0
2007-04-03 02:45:00,1.97806,1.97817,1.97789,1.97803,65600000.0
2007-04-03 02:46:00,1.97797,1.97819,1.97772,1.97819,126400000.0
2007-04-03 02:47:00,1.9784,1.9784,1.9782,1.9783,48999999.0
2007-04-03 02:48:00,1.9783,1.9783,1.9782,1.9783,78700001.0
2007-04-03 02:49:00,1.9782,1.9784,1.9782,1.9783,236900002.0
2007-04-03 02:50:00,1.9782,1.9783,1.9782,1.9783,115499999.0
2007-04-03 02:51:00,1.9783,1.9783,1.9782,1.9783,57699999.0
2007-04-03 02:52:00,1.9782,1.9782,1.9781,1.9781,106200000.0
2007-04-03 02:53:00,1.9781,1.9781,1.9778,1.978,98900000.0
2007-04-03 02:54:00,1.978,1.9783,1.978,1.9783,335800000.0
2007-04-03 02:55:00,1.9783,1.9784,1.97815,1.97815,81900000.0
2007-04-03 02:56:00,1.97815,1.9783,1.97815,1.9783,40500001.0
2007-04-03 02:57:00,1.97807,1.97811,1.97797,1.97809,27200000.0
2007-04-03 02:58:00,1.9783,1.9785,1.9783,1.97845,171100001.0
2007-04-03 02:59:00,1.97835,1.9785,1.97835,1.9785,197300004.0
2007-04-03 03:00:00,1.9784,1.9785,1.9784,1.9785,46600000.0
2007-04-03 03:01:00,1.9785,1.9786,1.97845,1.9785,375299995.0
2007-04-03 03:02:00,1.9785,1.9785,1.9784,1.9784,22400000.0
2007-04-03 03:03:00,1.9784,1.9785,1.9784,1.9785,99500003.0
2007-04-03 03:04:00,1.9785,1.9785,1.97835,1.9784,172600000.0
2007-04-03 03:05:00,1.9784,1.9788,1.9784,1.9784,314700000.0
2007-04-03 03:06:00,1.9784,1.9784,1.9784,1.9784,174900000.0
2007-04-03 03:07:00,1.9784,1.9784,1.9784,1.9784,190800000.0
2007-04-03 03:08:00,1.9784,1.9784,1.9784,1.9784,190800000.0
2007-04-03 03:09:00,1.9784,1.9785,1.9784,1.9784,71299999.0
2007-04-03 03:10:00,1.9784,1.9784,1.9783,1.9783,57400000.0
2007-04-03 03:11:00,1.9783,1.9785,1.9783,1.9784,40700001.0
2007-04-03 03:12:00,1.9783,1.9783,1.9781,1.9782,122700003.0
2007-04-03 03:13:00,1.9782,1.97835,1.97815,1.9783,164300004.0
2007-04-03 03:14:00,1.9783,1.9783,1.9783,1.9783,9600000.0
2007-04-03 03:15:00,1.9783,1.9783,1.9783,1.9783,2400000.0
2007-04-03 03:16:00,1.9783,1.9783,1.9783,1.9783,2400000.0
2007-04-03 03:17:00,1.97807,1.97825,1.97804,1.97825,31200000.0
2007-04-03 03:18:00,1.9783,1.9783,1.9783,1.9783,10400000.0
2007-04-03 03:19:00,1.9778,1.9781,1.9778,1.9781,93200000.0
2007-04-03 03:20:00,1.97815,1.97815,1.97795,1.97809,85700000.0
2007-04-03 03:21:00,1.9783,1.9783,1.9783,1.9783,800000.0
2007-04-03 03:22:00,1.9783,1.9783,1.9783,1.9783,800000.0
2007-04-03 03:23:00,1.9783,1.9783,1.9783,1.9783,800000.0
2007-04-03 03:24:00,1.9783,1.9783,1.9782,1.9782,41399998.0
2007-04-03 03:25:00,1.97825,1.9783,1.9782,1.9783,40800000.0
2007-04-03 03:26:00,1.97825,1.97825,1.97825,1.97825,57300001.0
2007-04-03 03:27:00,1.97805,1.97805,1.97791,1.97792,49899999.0
2007-04-03 03:28:00,1.9783,1.9783,1.9783,1.9783,166300000.0
2007-04-03 03:29:00,1.9783,1.9783,1.97825,1.97825,152300001.0
2007-04-03 03:30:00,1.9783,1.9784,1.9783,1.9784,116799997.0
2007-04-03 03:31:00,1.9784,1.97845,1.9784,1.97845,52800000.0
2007-04-03 03:32:00,1.97845,1.9785,1.9784,1.9785,243000001.0
2007-04-03 03:33:00,1.9785,1.9785,1.97815,1.97815,305800000.0
2007-04-03 03:34:00,1.97825,1.97825,1.9782,1.9782,43000000.0
2007-04-03 03:35:00,1.9782,1.97825,1.9782,1.97825,20700000.0
2007-04-03 03:36:00,1.97825,1.97825,1.97815,1.9782,6400000.0
2007-04-03 03:37:00,1.9782,1.9784,1.9782,1.9783,28000000.0
2007-04-03 03:38:00,1.9783,1.9783,1.97825,1.97825,171700000.0
2007-04-03 03:39:00,1.97825,1.9783,1.9782,1.9783,512299995.0
2007-04-03 03:40:00,1.9783,1.9784,1.9782,1.97825,171799997.0
2007-04-03 03:41:00,1.9782,1.9782,1.9782,1.9782,7200000.0
2007-04-03 03:42:00,1.97775,1.97807,1.97775,1.97807,72999999.0
2007-04-03 03:43:00,1.9782,1.9782,1.9782,1.9782,3200000.0
2007-04-03 03:44:00,1.9782,1.9783,1.9782,1.9783,96899998.0
2007-04-03 03:45:00,1.97815,1.97828,1.97796,1.97828,59900001.0
2007-04-03 03:46:00,1.9783,1.9783,1.9783,1.9783,30100000.0
2007-04-03 03:47:00,1.97806,1.97818,1.97802,1.9781,80700000.0
2007-04-03 03:48:00,1.97803,1.97823,1.97799,1.97811,89000000.0
2007-04-03 03:49:00,1.9784,1.9784,1.97825,1.97825,10200000.0
2007-04-03 03:50:00,1.97813,1.97825,1.97787,1.97787,74400000.0
2007-04-03 03:51:00,1.97805,1.97825,1.97783,1.97825,98600000.0
2007-04-03 03:52:00,1.97818,1.97835,1.97806,1.97835,116799997.0
2007-04-03 03:53:00,1.9783,1.9783,1.9783,1.9783,300000.0
2007-04-03 03:54:00,1.97812,1.97814,1.97767,1.97767,22400000.0
2007-04-03 03:55:00,1.9783,1.9783,1.9783,1.9783,300000.0
2007-04-03 03:56:00,1.9783,1.97835,1.9783,1.9783,11400000.0
2007-04-03 03:57:00,1.9783,1.9783,1.9783,1.9783,300000.0
2007-04-03 03:58:00,1.9783,1.9783,1.9783,1.9783,30200000.0
2007-04-03 03:59:00,1.9783,1.9783,1.9782,1.9783,14500000.0
2007-04-03 04:00:00,1.97809,1.9782,1.97799,1.97814,250400001.0
2007-04-03 04:01:00,1.9783,1.9783,1.9783,1.9783,3200000.0
2007-04-03 04:02:00,1.9783,1.9783,1.9783,1.9783,600000.0
2007-04-03 04:03:00,1.9783,1.9783,1.9783,1.9783,43900000.0
2007-04-03 04:04:00,1.9783,1.9783,1.97825,1.9783,7500000.0
2007-04-03 04:05:00,1.9783,1.9783,1.9782,1.9782,21300000.0
2007-04-03 04:06:00,1.9783,1.9783,1.97825,1.9783,5100000.0
2007-04-03 04:07:00,1.9783,1.9783,1.9783,1.9783,300000.0
2007-04-03 04:08:00,1.97825,1.9783,1.9781,1.9782,83099999.0
2007-04-03 04:09:00,1.9782,1.9783,1.9782,1.9783,18300000.0
2007-04-03 04:10:00,1.9783,1.9783,1.9783,1.9783,11200000.0
2007-04-03 04:11:00,1.97794,1.9781,1.97789,1.9781,240200000.0
2007-04-03 04:12:00,1.9783,1.9784,1.9783,1.9784,15200000.0
2007-04-03 04:13:00,1.9784,1.9784,1.9784,1.9784,1600000.0
2007-04-03 04:14:00,1.9783,1.97835,1.9783,1.97835,23500001.0
2007-04-03 04:15:00,1.97835,1.97835,1.97835,1.97835,2400000.0
2007-04-03 04:16:00,1.9784,1.9785,1.9784,1.9785,119500000.0
2007-04-03 04:17:00,1.9785,1.9785,1.97845,1.9785,21600000.0
2007-04-03 04:18:00,1.9785,1.9785,1.9782,1.9782,120799999.0
2007-04-03 04:19:00,1.9782,1.9783,1.9781,1.9781,119800002.0
2007-04-03 04:20:00,1.97815,1.97815,1.97815,1.97815,4000000.0
2007-04-03 04:21:00,1.97815,1.97815,1.9781,1.9781,32699999.0
2007-04-03 04:22:00,1.9782,1.9782,1.9782,1.9782,1600000.0
2007-04-03 04:23:00,1.9782,1.9782,1.9782,1.9782,1600000.0
2007-04-03 04:24:00,1.9782,1.97825,1.9782,1.97825,4300000.0
2007-04-03 04:25:00,1.97825,1.97825,1.9782,1.9782,6400000.0
2007-04-03 04:26:00,1.9782,1.9783,1.9782,1.97825,78500000.0
2007-04-03 04:27:00,1.9783,1.9783,1.9783,1.9783,32300000.0
2007-04-03 04:28:00,1.9783,1.9783,1.9782,1.97825,13200000.0
2007-04-03 04:29:00,1.97825,1.97825,1.97825,1.97825,1600000.0
2007-04-03 04:30:00,1.97818,1.97831,1.97787,1.97787,39900000.0
2007-04-03 04:31:00,1.97825,1.97825,1.97825,1.97825,800000.0
2007-04-03 04:32:00,1.97825,1.97825,1.97825,1.97825,800000.0
2007-04-03 04:33:00,1.97825,1.9783,1.97825,1.9783,16000000.0
2007-04-03 04:34:00,1.9783,1.9783,1.9783,1.9783,16000000.0
2007-04-03 04:35:00,1.9781,1.97823,1.9781,1.97811,28200000.0
2007-04-03 04:36:00,1.9782,1.9782,1.97815,1.97815,195900001.0
2007-04-03 04:37:00,1.9783,1.9783,1.9783,1.9783,9600000.0
2007-04-03 04:38:00,1.9782,1.9782,1.97805,1.97805,92400000.0
2007-04-03 04:39:00,1.9781,1.9781,1.9781,1.9781,11900000.0
2007-04-03 04:40:00,1.97815,1.9782,1.97805,1.97805,154800000.0
2007-04-03 04:41:00,1.9781,1.9781,1.9781,1.9781,95200000.0
2007-04-03 04:42:00,1.9781,1.9782,1.9781,1.9781,51100000.0
2007-04-03 04:43:00,1.9781,1.9781,1.978,1.9781,43500000.0
2007-04-03 04:44:00,1.9781,1.9781,1.9781,1.9781,29600000.0
2007-04-03 04:45:00,1.97815,1.9782,1.9781,1.9782,55000000.0
2007-04-03 04:46:00,1.9782,1.9783,1.9782,1.9782,105200000.0
2007-04-03 04:47:00,1.9782,1.9783,1.9781,1.9781,369400000.0
2007-04-03 04:48:00,1.9782,1.9782,1.9782,1.9782,7200000.0
2007-04-03 04:49:00,1.9782,1.9783,1.9781,1.9781,210900000.0
2007-04-03 04:50:00,1.9781,1.9783,1.9781,1.9783,133700000.0
2007-04-03 04:51:00,1.9782,1.9782,1.9782,1.9782,124300000.0
2007-04-03 04:52:00,1.9783,1.9783,1.9781,1.97815,126700000.0
2007-04-03 04:53:00,1.97815,1.9782,1.9781,1.9782,37400000.0
2007-04-03 04:54:00,1.97781,1.97797,1.97775,1.97792,150500004.0
2007-04-03 04:55:00,1.9782,1.9782,1.9782,1.9782,4800000.0
2007-04-03 04:56:00,1.97804,1.97804,1.97776,1.9778,31200000.0
2007-04-03 04:57:00,1.9781,1.9781,1.978,1.9781,110300001.0
2007-04-03 04:58:00,1.9782,1.9782,1.9781,1.9782,43100000.0
2007-04-03 04:59:00,1.9783,1.9783,1.97805,1.9782,73199999.0
2007-04-03 05:00:00,1.9783,1.9784,1.9782,1.9783,256200002.0
2007-04-03 05:01:00,1.9783,1.9783,1.97815,1.9782,66100000.0
2007-04-03 05:02:00,1.9783,1.9783,1.97825,1.97825,8000000.0
2007-04-03 05:03:00,1.9783,1.9783,1.9783,1.9783,23200000.0
2007-04-03 05:04:00,1.9783,1.9783,1.9783,1.9783,11200000.0
2007-04-03 05:05:00,1.9783,1.9783,1.9783,1.9783,25500000.0
2007-04-03 05:06:00,1.9781,1.9782,1.97794,1.97814,11800000.0
2007-04-03 05:07:00,1.9784,1.9784,1.9783,1.9783,20700000.0
2007-04-03 05:08:00,1.97807,1.97807,1.97797,1.97805,51800000.0
2007-04-03 05:09:00,1.97801,1.9783,1.97801,1.9783,40000000.0
2007-04-03 05:10:00,1.97784,1.97813,1.97784,1.97807,32000000.0
2007-04-03 05:11:00,1.97788,1.97807,1.9778,1.97793,26800000.0
2007-04-03 05:12:00,1.97803,1.97816,1.97779,1.97785,38400000.0
2007-04-03 05:13:00,1.9784,1.9784,1.9783,1.9783,50000000.0
2007-04-03 05:14:00,1.97816,1.97816,1.9779,1.97808,31200000.0
2007-04-03 05:15:00,1.9781,1.97832,1.97807,1.97827,56000000.0
2007-04-03 05:16:00,1.9783,1.9783,1.9783,1.9783,8700000.0
2007-04-03 05:17:00,1.97795,1.97835,1.97795,1.97827,47199999.0
2007-04-03 05:18:00,1.9783,1.9783,1.9783,1.9783,2400000.0
2007-04-03 05:19:00,1.9783,1.9783,1.9783,1.9783,2400000.0
2007-04-03 05:20:00,1.97825,1.97825,1.97815,1.9782,24700000.0
2007-04-03 05:21:00,1.9782,1.9782,1.9782,1.9782,3200000.0
2007-04-03 05:22:00,1.97825,1.97825,1.97825,1.97825,3200000.0
2007-04-03 05:23:00,1.9782,1.9782,1.9782,1.9782,3200000.0
2007-04-03 05:24:00,1.9782,1.9783,1.9782,1.9782,47100000.0
2007-04-03 05:25:00,1.9782,1.9782,1.9781,1.9781,40599999.0
2007-04-03 05:26:00,1.9781,1.9781,1.9781,1.9781,25500000.0
2007-04-03 05:27:00,1.9781,1.9781,1.9781,1.9781,3200000.0
2007-04-03 05:28:00,1.9781,1.9782,1.9781,1.9782,23900000.0
2007-04-03 05:29:00,1.9782,1.9782,1.9782,1.9782,4000000.0
2007-04-03 05:30:00,1.9782,1.9782,1.9782,1.9782,93000000.0
2007-04-03 05:31:00,1.97787,1.97808,1.97787,1.97807,67300000.0
2007-04-03 05:32:00,1.9782,1.9782,1.9781,1.9782,90799998.0
2007-04-03 05:33:00,1.9779,1.97806,1.97779,1.97785,20800000.0
2007-04-03 05:34:00,1.9782,1.9782,1.9782,1.9782,35800000.0
2007-04-03 05:35:00,1.97825,1.9783,1.97825,1.9783,2400000.0
2007-04-03 05:36:00,1.97807,1.97815,1.97791,1.978,66599999.0
2007-04-03 05:37:00,1.9783,1.9783,1.97815,1.97815,26400000.0
2007-04-03 05:38:00,1.9782,1.9782,1.9782,1.9782,6400000.0
2007-04-03 05:39:00,1.9782,1.9783,1.978,1.978,185700000.0
2007-04-03 05:40:00,1.97795,1.9781,1.9779,1.978,121600000.0
2007-04-03 05:41:00,1.978,1.9781,1.9779,1.978,151300000.0
2007-04-03 05:42:00,1.978,1.9782,1.978,1.9781,377699999.0
2007-04-03 05:43:00,1.9781,1.9782,1.97805,1.9782,70999999.0
2007-04-03 05:44:00,1.9782,1.9783,1.9781,1.9783,277500000.0
2007-04-03 05:45:00,1.9783,1.9783,1.978,1.978,94900000.0
2007-04-03 05:46:00,1.978,1.9781,1.97785,1.9781,209300000.0
2007-04-03 05:47:00,1.9781,1.9782,1.9781,1.9781,94899999.0
2007-04-03 05:48:00,1.9781,1.9781,1.9781,1.9781,37500001.0
2007-04-03 05:49:00,1.9781,1.9784,1.9781,1.9784,89649502.0
2007-04-03 05:50:00,1.9782,1.9782,1.9782,1.9782,36699999.0
2007-04-03 05:51:00,1.9782,1.9782,1.9782,1.9782,800000.0
2007-04-03 05:52:00,1.978,1.97808,1.97795,1.97795,102100000.0
2007-04-03 05:53:00,1.9782,1.9782,1.978,1.9781,39900000.0
2007-04-03 05:54:00,1.9781,1.9782,1.9781,1.9781,71000000.0
2007-04-03 05:55:00,1.9783,1.9783,1.9781,1.9782,164300000.0
2007-04-03 05:56:00,1.97783,1.97806,1.97781,1.97803,107200000.0
2007-04-03 05:57:00,1.9782,1.9783,1.9781,1.9782,192099997.0
2007-04-03 05:58:00,1.9782,1.9782,1.97815,1.9782,9600000.0
2007-04-03 05:59:00,1.9782,1.9782,1.97815,1.97815,23200000.0
2007-04-03 06:00:00,1.9782,1.9782,1.9782,1.9782,4000000.0
2007-04-03 06:01:00,1.97829,1.97829,1.97769,1.97779,229199995.0
2007-04-03 06:02:00,1.9782,1.9782,1.97815,1.97815,8000000.0
2007-04-03 06:03:00,1.97815,1.9782,1.9781,1.9781,339700000.0
2007-04-03 06:04:00,1.9781,1.9782,1.9777,1.9777,332800001.0
2007-04-03 06:05:00,1.9777,1.9778,1.9777,1.97775,96000000.0
2007-04-03 06:06:00,1.97775,1.9778,1.9777,1.9777,93500000.0
2007-04-03 06:07:00,1.9778,1.9778,1.9778,1.9778,2400000.0
2007-04-03 06:08:00,1.9777,1.9778,1.97765,1.97765,260199997.0
2007-04-03 06:09:00,1.97763,1.97771,1.97725,1.97741,180700000.0
2007-04-03 06:10:00,1.9777,1.9777,1.97755,1.9777,295800007.0
2007-04-03 06:11:00,1.9776,1.978,1.9776,1.97785,442500002.0
2007-04-03 06:12:00,1.97785,1.97795,1.97765,1.9778,279799997.0
2007-04-03 06:13:00,1.97765,1.9778,1.97765,1.9778,816900003.0
2007-04-03 06:14:00,1.9778,1.9778,1.9777,1.9777,79600001.0
2007-04-03 06:15:00,1.9776,1.9777,1.9776,1.9777,107400006.0
2007-04-03 06:16:00,1.9776,1.9776,1.9775,1.9776,102000002.0
2007-04-03 06:17:00,1.9776,1.9778,1.9776,1.9778,271400006.0
2007-04-03 06:18:00,1.9777,1.9779,1.9777,1.9778,225700009.0
2007-04-03 06:19:00,1.9777,1.9777,1.9777,1.9777,25200000.0
2007-04-03 06:20:00,1.9776,1.9776,1.9776,1.9776,50100003.0
2007-04-03 06:21:00,1.9776,1.9777,1.9776,1.9777,33100001.0
2007-04-03 06:22:00,1.9778,1.9778,1.9778,1.9778,6400000.0
2007-04-03 06:23:00,1.97736,1.97773,1.97736,1.97752,60600000.0
2007-04-03 06:24:00,1.97777,1.97777,1.97745,1.97776,195800000.0
2007-04-03 06:25:00,1.97738,1.97763,1.97723,1.9775,185700001.0
2007-04-03 06:26:00,1.9777,1.9778,1.9777,1.9778,53800000.0
2007-04-03 06:27:00,1.97761,1.97768,1.97737,1.97737,66700000.0
2007-04-03 06:28:00,1.9777,1.9777,1.9776,1.9777,113500005.0
2007-04-03 06:29:00,1.9777,1.9777,1.9777,1.9777,4000000.0
2007-04-03 06:30:00,1.9777,1.9777,1.9777,1.9777,10400000.0
2007-04-03 06:31:00,1.9777,1.9777,1.9777,1.9777,32800000.0
2007-04-03 06:32:00,1.9777,1.9778,1.9777,1.9778,142200001.0
2007-04-03 06:33:00,1.9778,1.9778,1.9778,1.9778,4000000.0
2007-04-03 06:34:00,1.9778,1.9778,1.9778,1.9778,80399997.0
2007-04-03 06:35:00,1.9778,1.9779,1.9778,1.9779,34300000.0
2007-04-03 06:36:00,1.97785,1.9779,1.9778,1.9779,139199995.0
2007-04-03 06:37:00,1.9779,1.9779,1.9779,1.9779,16800000.0
2007-04-03 06:38:00,1.9779,1.9779,1.9779,1.9779,8800000.0
2007-04-03 06:39:00,1.9779,1.9779,1.9778,1.9778,63900000.0
2007-04-03 06:40:00,1.9778,1.97785,1.9778,1.9778,11200000.0
2007-04-03 06:41:00,1.9778,1.978,1.9777,1.97775,49300000.0
2007-04-03 06:42:00,1.9777,1.9777,1.9777,1.9777,15200000.0
2007-04-03 06:43:00,1.9777,1.9777,1.9777,1.9777,15600000.0
2007-04-03 06:44:00,1.9777,1.9777,1.9777,1.9777,8600000.0
2007-04-03 06:45:00,1.9777,1.9777,1.9777,1.9777,11000000.0
2007-04-03 06:46:00,1.9777,1.9778,1.9776,1.9778,54500002.0
2007-04-03 06:47:00,1.9778,1.9778,1.9778,1.9778,87600001.0
2007-04-03 06:48:00,1.9778,1.97785,1.9778,1.97785,114800001.0
2007-04-03 06:49:00,1.9778,1.97785,1.9776,1.9777,77600000.0
2007-04-03 06:50:00,1.9778,1.9778,1.9778,1.9778,75700002.0
2007-04-03 06:51:00,1.9778,1.9778,1.9778,1.9778,4800000.0
2007-04-03 06:52:00,1.9778,1.97785,1.9778,1.97785,6400000.0
2007-04-03 06:53:00,1.9778,1.97785,1.97745,1.9775,75100000.0
2007-04-03 06:54:00,1.97785,1.9779,1.97785,1.9779,4800000.0
2007-04-03 06:55:00,1.97785,1.97785,1.9778,1.9778,40000000.0
2007-04-03 06:56:00,1.9778,1.9778,1.97775,1.97775,18400000.0
2007-04-03 06:57:00,1.97775,1.9778,1.97765,1.9777,121899999.0
2007-04-03 06:58:00,1.97775,1.9778,1.9777,1.9778,12300000.0
2007-04-03 06:59:00,1.9778,1.9778,1.9774,1.9775,120400000.0
2007-04-03 07:00:00,1.9775,1.9775,1.9775,1.9775,31000000.0
2007-04-03 07:01:00,1.9776,1.9776,1.97755,1.9776,61699999.0
2007-04-03 07:02:00,1.9777,1.97775,1.9777,1.97775,33600000.0
2007-04-03 07:03:00,1.97775,1.97775,1.9776,1.9777,84600001.0
2007-04-03 07:04:00,1.9777,1.9777,1.9774,1.9775,344499993.0
2007-04-03 07:05:00,1.9776,1.978,1.9776,1.9778,181400002.0
2007-04-03 07:06:00,1.9778,1.9778,1.97755,1.9778,548800008.0
2007-04-03 07:07:00,1.9778,1.978,1.9778,1.9779,211100000.0
2007-04-03 07:08:00,1.9779,1.978,1.9779,1.978,136700005.0
2007-04-03 07:09:00,1.978,1.9782,1.9779,1.9782,277300003.0
2007-04-03 07:10:00,1.9782,1.9782,1.978,1.9781,279399997.0
2007-04-03 07:11:00,1.9782,1.9782,1.97805,1.97805,49600001.0
2007-04-03 07:12:00,1.978,1.978,1.9778,1.9778,233500000.0
2007-04-03 07:13:00,1.9778,1.9778,1.9777,1.9778,421099998.0
2007-04-03 07:14:00,1.9778,1.9779,1.9777,1.9778,98200000.0
2007-04-03 07:15:00,1.9778,1.9778,1.9778,1.9778,233800014.0
2007-04-03 07:16:00,1.978,1.9781,1.97785,1.97785,184200000.0
2007-04-03 07:17:00,1.97785,1.9779,1.97785,1.9779,130500001.0
2007-04-03 07:18:00,1.9779,1.9779,1.9779,1.9779,104399997.0
2007-04-03 07:19:00,1.9779,1.9779,1.9778,1.9779,38300000.0
2007-04-03 07:20:00,1.978,1.978,1.97795,1.97795,112700000.0
2007-04-03 07:21:00,1.9781,1.9787,1.9781,1.9784,770099998.0
2007-04-03 07:22:00,1.9785,1.9785,1.97825,1.9783,84700000.0
2007-04-03 07:23:00,1.9783,1.9785,1.9782,1.9783,188600000.0
2007-04-03 07:24:00,1.9783,1.9785,1.9783,1.9784,165199997.0
2007-04-03 07:25:00,1.9783,1.9784,1.9783,1.9783,256700003.0
2007-04-03 07:26:00,1.9783,1.9783,1.9781,1.9781,28700000.0
2007-04-03 07:27:00,1.9781,1.9781,1.9781,1.9781,33600000.0
2007-04-03 07:28:00,1.9782,1.9782,1.9781,1.9781,39900000.0
2007-04-03 07:29:00,1.9781,1.9782,1.9778,1.9778,174699999.0
2007-04-03 07:30:00,1.97785,1.978,1.97775,1.9779,756600000.0
2007-04-03 07:31:00,1.9779,1.978,1.9779,1.9779,189699999.0
2007-04-03 07:32:00,1.9779,1.9779,1.9776,1.9779,226700002.0
2007-04-03 07:33:00,1.9778,1.978,1.9777,1.9777,200800002.0
2007-04-03 07:34:00,1.9776,1.9779,1.9776,1.97765,425400007.0
2007-04-03 07:35:00,1.9778,1.9778,1.97765,1.9778,243600000.0
2007-04-03 07:36:00,1.97785,1.9781,1.97765,1.9779,238599997.0
2007-04-03 07:37:00,1.97735,1.9778,1.97735,1.9778,443100000.0
2007-04-03 07:38:00,1.9779,1.9779,1.9777,1.9778,50600000.0
2007-04-03 07:39:00,1.9778,1.978,1.9777,1.9778,303699997.0
2007-04-03 07:40:00,1.9777,1.9778,1.9777,1.9777,220899998.0
2007-04-03 07:41:00,1.9777,1.9778,1.9777,1.9777,106699996.0
2007-04-03 07:42:00,1.9777,1.9778,1.9777,1.97775,158000000.0
2007-04-03 07:43:00,1.9778,1.9779,1.9778,1.9779,97799999.0
2007-04-03 07:44:00,1.9779,1.9779,1.9779,1.9779,3200000.0
2007-04-03 07:45:00,1.9778,1.9779,1.97775,1.97775,208199997.0
2007-04-03 07:46:00,1.9778,1.9778,1.97765,1.97765,167500002.0
2007-04-03 07:47:00,1.9777,1.9777,1.9777,1.9777,122800002.0
2007-04-03 07:48:00,1.9777,1.9778,1.9777,1.9777,83200001.0
2007-04-03 07:49:00,1.9778,1.9778,1.9775,1.9776,141700001.0
2007-04-03 07:50:00,1.9776,1.9777,1.9775,1.9775,353899999.0
2007-04-03 07:51:00,1.9776,1.9777,1.9775,1.9775,225300000.0
2007-04-03 07:52:00,1.9775,1.9776,1.9775,1.9776,268699999.0
2007-04-03 07:53:00,1.9776,1.97785,1.9775,1.9776,646899997.0
2007-04-03 07:54:00,1.9777,1.9778,1.9773,1.9774,240200002.0
2007-04-03 07:55:00,1.9773,1.9774,1.9772,1.9773,401899995.0
2007-04-03 07:56:00,1.9774,1.9775,1.9774,1.9775,25700000.0
2007-04-03 07:57:00,1.9775,1.9777,1.97725,1.9777,439700001.0
2007-04-03 07:58:00,1.9777,1.9777,1.9775,1.9776,124000001.0
2007-04-03 07:59:00,1.9776,1.97775,1.9775,1.97755,317699999.0
2007-04-03 08:00:00,1.9776,1.9778,1.9776,1.9777,183200003.0
2007-04-03 08:01:00,1.9777,1.97775,1.9776,1.9777,98000000.0
2007-04-03 08:02:00,1.97775,1.978,1.9776,1.9776,164899998.0
2007-04-03 08:03:00,1.97765,1.9781,1.97765,1.9777,285600000.0
2007-04-03 08:04:00,1.9777,1.9778,1.97765,1.97765,218600004.0
2007-04-03 08:05:00,1.9778,1.9778,1.9776,1.9777,85800001.0
2007-04-03 08:06:00,1.9777,1.9777,1.9777,1.9777,49300000.0
2007-04-03 08:07:00,1.9777,1.9778,1.9777,1.9777,36000000.0
2007-04-03 08:08:00,1.9777,1.9779,1.9777,1.9777,155500002.0
2007-04-03 08:09:00,1.9777,1.9779,1.9777,1.9778,154500001.0
2007-04-03 08:10:00,1.9778,1.9782,1.9777,1.9779,439699998.0
2007-04-03 08:11:00,1.9779,1.978,1.9779,1.978,59500002.0
2007-04-03 08:12:00,1.97815,1.9782,1.978,1.978,322300000.0
2007-04-03 08:13:00,1.978,1.9782,1.978,1.9782,326099997.0
2007-04-03 08:14:00,1.97815,1.9788,1.97815,1.9787,672899999.0
2007-04-03 08:15:00,1.9788,1.9791,1.9785,1.97855,505360000.0
2007-04-03 08:16:00,1.97855,1.9788,1.97855,1.9787,723080001.0
2007-04-03 08:17:00,1.9786,1.9786,1.97855,1.9786,176300000.0
2007-04-03 08:18:00,1.9786,1.979,1.9786,1.97885,324139999.0
2007-04-03 08:19:00,1.97885,1.979,1.97875,1.9789,222200003.0
2007-04-03 08:20:00,1.9789,1.9789,1.9788,1.9789,180100000.0
2007-04-03 08:21:00,1.9789,1.97895,1.9788,1.9789,188500000.0
2007-04-03 08:22:00,1.9789,1.9794,1.9788,1.9794,457019997.0
2007-04-03 08:23:00,1.9794,1.9801,1.9794,1.9797,1480360003.0
2007-04-03 08:24:00,1.9799,1.9801,1.9797,1.98005,955999996.0
2007-04-03 08:25:00,1.98005,1.9805,1.98005,1.9803,538000199.0
2007-04-03 08:26:00,1.9802,1.9802,1.9792,1.9796,1026199995.0
2007-04-03 08:27:00,1.9797,1.9798,1.97925,1.97945,1194500000.0
2007-04-03 08:28:00,1.97935,1.9795,1.9793,1.9795,671100000.0
2007-04-03 08:29:00,1.9795,1.9795,1.9793,1.9793,272000002.0
2007-04-03 08:30:00,1.9793,1.9794,1.9793,1.9794,269899999.0
2007-04-03 08:31:00,1.9794,1.9797,1.9793,1.97955,1008600002.0
2007-04-03 08:32:00,1.97955,1.9796,1.97945,1.9796,408300003.0
2007-04-03 08:33:00,1.9796,1.9802,1.9796,1.9801,833400003.0
2007-04-03 08:34:00,1.9801,1.9803,1.9801,1.9801,616799996.0
2007-04-03 08:35:00,1.9801,1.9802,1.98,1.9801,539500005.0
2007-04-03 08:36:00,1.9801,1.9801,1.97985,1.97995,708599996.0
2007-04-03 08:37:00,1.97995,1.97995,1.9792,1.9794,1397199998.0
2007-04-03 08:38:00,1.97945,1.97975,1.97945,1.9795,505399997.0
2007-04-03 08:39:00,1.9795,1.98,1.9794,1.98,799600000.0
2007-04-03 08:40:00,1.9799,1.9802,1.9798,1.9798,656100000.0
2007-04-03 08:41:00,1.9798,1.9799,1.97955,1.9797,676899994.0
2007-04-03 08:42:00,1.9795,1.9796,1.9795,1.9795,514099998.0
2007-04-03 08:43:00,1.9795,1.9795,1.9792,1.9793,432100002.0
2007-04-03 08:44:00,1.9793,1.9794,1.9791,1.9791,568300002.0
2007-04-03 08:45:00,1.9791,1.9793,1.9791,1.9792,322799999.0
2007-04-03 08:46:00,1.9792,1.9793,1.9791,1.9793,708200011.0
2007-04-03 08:47:00,1.9793,1.9795,1.9793,1.9794,586600007.0
2007-04-03 08:48:00,1.9795,1.9796,1.9794,1.9794,401600005.0
2007-04-03 08:49:00,1.9795,1.9796,1.9794,1.9796,272000002.0
2007-04-03 08:50:00,1.9795,1.9798,1.9795,1.9798,221700000.0
2007-04-03 08:51:00,1.9798,1.98,1.97975,1.9799,442499996.0
2007-04-03 08:52:00,1.9799,1.98,1.9796,1.9796,735099999.0
2007-04-03 08:53:00,1.9796,1.9801,1.9796,1.98005,832199996.0
2007-04-03 08:54:00,1.9801,1.9803,1.9801,1.9802,638699995.0
2007-04-03 08:55:00,1.9802,1.9802,1.97985,1.9799,893300003.0
2007-04-03 08:56:00,1.9799,1.98,1.97965,1.9797,981400000.0
2007-04-03 08:57:00,1.9797,1.9798,1.97965,1.9797,402299999.0
2007-04-03 08:58:00,1.9798,1.9801,1.9798,1.9801,391599999.0
2007-04-03 08:59:00,1.9801,1.98085,1.98,1.9805,1935299991.0
2007-04-03 09:00:00,1.9805,1.9806,1.98035,1.9806,890200000.0
2007-04-03 09:01:00,1.9805,1.9808,1.98045,1.9807,1327399993.0
2007-04-03 09:02:00,1.98075,1.9808,1.98055,1.9806,1817299988.0
2007-04-03 09:03:00,1.9807,1.9809,1.9806,1.9807,1267600014.0
2007-04-03 09:04:00,1.98075,1.9808,1.98025,1.98025,1267600014.0
2007-04-03 09:05:00,1.98025,1.9804,1.97975,1.98,596599998.0
2007-04-03 09:06:00,1.98,1.9802,1.9799,1.98015,397999996.0
2007-04-03 09:07:00,1.9802,1.9804,1.98015,1.98025,793800002.0
2007-04-03 09:08:00,1.98035,1.9805,1.98025,1.9805,687900002.0
2007-04-03 09:09:00,1.9805,1.9806,1.9803,1.9804,632500000.0
2007-04-03 09:10:00,1.9804,1.9804,1.9801,1.9801,655799994.0
2007-04-03 09:11:00,1.9801,1.9803,1.9801,1.9802,1117400000.0
2007-04-03 09:12:00,1.9803,1.9816,1.9803,1.9814,1062299996.0
2007-04-03 09:13:00,1.98135,1.9815,1.98105,1.9815,1062299996.0
2007-04-03 09:14:00,1.98145,1.9817,1.98135,1.9816,997800002.0
2007-04-03 09:15:00,1.9816,1.9816,1.9813,1.9815,1272600002.0
2007-04-03 09:16:00,1.9815,1.9815,1.9813,1.98135,359380002.0
2007-04-03 09:17:00,1.98135,1.9814,1.9812,1.9813,682500005.0
2007-04-03 09:18:00,1.9813,1.9814,1.98115,1.98115,571600001.0
2007-04-03 09:19:00,1.98115,1.9814,1.98115,1.9814,842100002.0
2007-04-03 09:20:00,1.9814,1.9814,1.9811,1.9811,667000000.0
2007-04-03 09:21:00,1.9811,1.9812,1.98095,1.981,1297799995.0
2007-04-03 09:22:00,1.98095,1.9813,1.98095,1.9813,1130200007.0
2007-04-03 09:23:00,1.9812,1.9814,1.981,1.981,1535300007.0
2007-04-03 09:24:00,1.981,1.9817,1.981,1.9816,944200008.0
2007-04-03 09:25:00,1.9816,1.9817,1.9815,1.9817,1238900008.0
2007-04-03 09:26:00,1.9817,1.9818,1.98155,1.9816,955799992.0
2007-04-03 09:27:00,1.9816,1.9816,1.9816,1.9816,430900001.0
2007-04-03 09:28:00,1.9816,1.9818,1.98155,1.98175,1413598195.0
2007-04-03 09:29:00,1.98175,1.98195,1.9817,1.98195,580699997.0
2007-04-03 09:30:00,1.98195,1.98205,1.98175,1.98185,815800004.0
2007-04-03 09:31:00,1.98185,1.9819,1.9816,1.9816,546800001.0
2007-04-03 09:32:00,1.9816,1.98235,1.9816,1.9822,840400004.0
2007-04-03 09:33:00,1.9822,1.9822,1.982,1.9821,270800000.0
2007-04-03 09:34:00,1.982,1.982,1.9812,1.9813,1044000006.0
2007-04-03 09:35:00,1.9813,1.9813,1.9808,1.9808,542700001.0
2007-04-03 09:36:00,1.9808,1.9808,1.9807,1.9808,249925000.0
2007-04-03 09:37:00,1.9808,1.9808,1.98025,1.98025,1198149997.0
2007-04-03 09:38:00,1.98025,1.9804,1.9802,1.9802,911500006.0
2007-04-03 09:39:00,1.9802,1.9806,1.9802,1.9804,1032599995.0
2007-04-03 09:40:00,1.98045,1.9806,1.98035,1.9804,489600001.0
2007-04-03 09:41:00,1.9804,1.9808,1.98035,1.9807,1101500003.0
2007-04-03 09:42:00,1.9807,1.9808,1.9805,1.9808,898200004.0
2007-04-03 09:43:00,1.9807,1.9808,1.9806,1.9806,1715800007.0
2007-04-03 09:44:00,1.9806,1.9807,1.9803,1.9804,1676400011.0
2007-04-03 09:45:00,1.9804,1.9806,1.9802,1.9803,1001300000.0
2007-04-03 09:46:00,1.9803,1.9803,1.97955,1.97975,1086300001.0
2007-04-03 09:47:00,1.9798,1.9798,1.9795,1.97965,965600001.0
2007-04-03 09:48:00,1.9797,1.9797,1.9794,1.9795,534100004.0
2007-04-03 09:49:00,1.9795,1.9798,1.97945,1.9798,428299996.0
2007-04-03 09:50:00,1.9798,1.9798,1.9797,1.9798,597399998.0
2007-04-03 09:51:00,1.9798,1.9798,1.9797,1.9797,481299997.0
2007-04-03 09:52:00,1.9797,1.97985,1.9797,1.97975,372300004.0
2007-04-03 09:53:00,1.97975,1.9799,1.97975,1.9799,224899997.0
2007-04-03 09:54:00,1.9798,1.98,1.9796,1.9797,511099998.0
2007-04-03 09:55:00,1.9797,1.9797,1.97955,1.9796,1054499995.0
2007-04-03 09:56:00,1.9796,1.9796,1.9794,1.9795,1102200007.0
2007-04-03 09:57:00,1.9795,1.9795,1.97925,1.97935,1249000004.0
2007-04-03 09:58:00,1.9794,1.9794,1.979,1.979,1359599998.0
2007-04-03 09:59:00,1.979,1.979,1.9781,1.9783,1132100005.0
2007-04-03 10:00:00,1.9783,1.9788,1.9782,1.9787,1291100001.0
2007-04-03 10:01:00,1.9787,1.9787,1.97855,1.9787,1058700001.0
2007-04-03 10:02:00,1.9787,1.9788,1.97865,1.9788,1161299998.0
2007-04-03 10:03:00,1.9788,1.9789,1.9787,1.97875,506000004.0
2007-04-03 10:04:00,1.9788,1.9789,1.97875,1.9789,393649999.0
2007-04-03 10:05:00,1.9789,1.9793,1.9788,1.9792,725699998.0
2007-04-03 10:06:00,1.9792,1.9792,1.9791,1.9791,673400002.0
2007-04-03 10:07:00,1.9792,1.9792,1.97875,1.9789,326800007.0
2007-04-03 10:08:00,1.97885,1.9789,1.9787,1.9789,963100000.0
2007-04-03 10:09:00,1.9789,1.979,1.9788,1.9789,647000004.0
2007-04-03 10:10:00,1.979,1.9791,1.979,1.9791,357900003.0
2007-04-03 10:11:00,1.979,1.9791,1.97895,1.979,422699996.0
2007-04-03 10:12:00,1.97895,1.9791,1.97895,1.9791,446299996.0
2007-04-03 10:13:00,1.9791,1.9791,1.9789,1.9789,1101499999.0
2007-04-03 10:14:00,1.9789,1.979,1.9789,1.979,226200000.0
2007-04-03 10:15:00,1.979,1.9791,1.979,1.979,750400003.0
2007-04-03 10:16:00,1.979,1.9791,1.97885,1.97885,441499998.0
2007-04-03 10:17:00,1.9789,1.9789,1.9787,1.9787,775199999.0
2007-04-03 10:18:00,1.9787,1.9789,1.9787,1.97875,326100002.0
2007-04-03 10:19:00,1.9788,1.9788,1.9787,1.9788,190400001.0
2007-04-03 10:20:00,1.9788,1.9788,1.9787,1.9787,894700000.0
2007-04-03 10:21:00,1.9787,1.9788,1.9787,1.9788,365500002.0
2007-04-03 10:22:00,1.9788,1.9789,1.9788,1.9789,656399993.0
2007-04-03 10:23:00,1.9788,1.9789,1.9787,1.9787,1079500000.0
2007-04-03 10:24:00,1.9787,1.979,1.97865,1.979,761999998.0
2007-04-03 10:25:00,1.9789,1.97895,1.97875,1.9788,1010800001.0
2007-04-03 10:26:00,1.9788,1.9788,1.9787,1.9788,479099993.0
2007-04-03 10:27:00,1.9788,1.9788,1.97865,1.97865,282999999.0
2007-04-03 10:28:00,1.9787,1.9788,1.9784,1.97845,518200000.0
2007-04-03 10:29:00,1.9785,1.9786,1.9784,1.9785,573900004.0
2007-04-03 10:30:00,1.9785,1.9787,1.9784,1.9786,594999999.0
2007-04-03 10:31:00,1.9786,1.9786,1.9784,1.9785,721299993.0
2007-04-03 10:32:00,1.9785,1.9785,1.9784,1.9785,459600000.0
2007-04-03 10:33:00,1.9785,1.9787,1.9785,1.9786,1422000009.0
2007-04-03 10:34:00,1.9786,1.9788,1.9785,1.9788,853000002.0
2007-04-03 10:35:00,1.9788,1.9788,1.9786,1.9787,1293400003.0
2007-04-03 10:36:00,1.9786,1.9788,1.9785,1.9787,1042599993.0
2007-04-03 10:37:00,1.9787,1.9788,1.9786,1.9786,1375000000.0
2007-04-03 10:38:00,1.9786,1.9788,1.9785,1.9786,775199990.0
2007-04-03 10:39:00,1.9786,1.9786,1.97845,1.97845,223299999.0
2007-04-03 10:40:00,1.9785,1.9786,1.97845,1.9786,176800001.0
2007-04-03 10:41:00,1.9786,1.9786,1.9785,1.9786,354299997.0
2007-04-03 10:42:00,1.97855,1.9787,1.9784,1.97855,1035000009.0
2007-04-03 10:43:00,1.97855,1.9787,1.97855,1.97865,544200003.0
2007-04-03 10:44:00,1.97865,1.9788,1.97865,1.9788,77300000.0
2007-04-03 10:45:00,1.9788,1.9789,1.9787,1.9789,241199997.0
2007-04-03 10:46:00,1.9789,1.9795,1.9789,1.9794,2024199978.0
2007-04-03 10:47:00,1.9794,1.9796,1.97925,1.9794,1496400004.0
2007-04-03 10:48:00,1.9795,1.9796,1.9794,1.9794,858700010.0
2007-04-03 10:49:00,1.9794,1.9795,1.97935,1.97935,886999999.0
2007-04-03 10:50:00,1.97935,1.9796,1.97935,1.9794,1263899986.0
2007-04-03 10:51:00,1.9794,1.9795,1.9793,1.9794,456099999.0
2007-04-03 10:52:00,1.9793,1.9794,1.9793,1.9793,189400001.0
2007-04-03 10:53:00,1.9792,1.9793,1.9792,1.9793,358700003.0
2007-04-03 10:54:00,1.9794,1.9795,1.9792,1.9792,1014099993.0
2007-04-03 10:55:00,1.97915,1.9792,1.97885,1.97895,838300007.0
2007-04-03 10:56:00,1.97895,1.9792,1.9787,1.9788,739999996.0
2007-04-03 10:57:00,1.9788,1.9788,1.97865,1.9788,471099997.0
2007-04-03 10:58:00,1.9788,1.9788,1.9785,1.97855,383100003.0
2007-04-03 10:59:00,1.97855,1.9786,1.9783,1.9784,664249994.0
2007-04-03 11:00:00,1.9784,1.9786,1.9783,1.9786,557700002.0
2007-04-03 11:01:00,1.9786,1.9786,1.9784,1.9785,404799999.0
2007-04-03 11:02:00,1.9785,1.9786,1.978,1.978,524200001.0
2007-04-03 11:03:00,1.978,1.9784,1.978,1.9783,421599998.0
2007-04-03 11:04:00,1.9783,1.9783,1.9782,1.9783,364799999.0
2007-04-03 11:05:00,1.9783,1.9783,1.9781,1.9782,121300002.0
2007-04-03 11:06:00,1.9782,1.9782,1.9776,1.9777,1029199996.0
2007-04-03 11:07:00,1.97765,1.9778,1.97715,1.9774,1405300010.0
2007-04-03 11:08:00,1.97735,1.9775,1.97565,1.9764,1248700006.0
2007-04-03 11:09:00,1.9764,1.9764,1.9758,1.976,1038900001.0
2007-04-03 11:10:00,1.976,1.9764,1.976,1.9764,984099998.0
2007-04-03 11:11:00,1.9764,1.9765,1.9757,1.9758,1711100007.0
2007-04-03 11:12:00,1.9758,1.976,1.97575,1.97585,1582300012.0
2007-04-03 11:13:00,1.97585,1.976,1.97535,1.97535,1612799992.0
2007-04-03 11:14:00,1.9755,1.9756,1.9748,1.9749,2050949995.0
2007-04-03 11:15:00,1.9749,1.9754,1.97485,1.97525,1968700015.0
2007-04-03 11:16:00,1.9753,1.9754,1.9748,1.9752,1525999995.0
2007-04-03 11:17:00,1.9751,1.9755,1.975,1.9751,1969200002.0
2007-04-03 11:18:00,1.975,1.9754,1.975,1.9754,1791800000.0
2007-04-03 11:19:00,1.9754,1.9756,1.9754,1.9756,1051999998.0
2007-04-03 11:20:00,1.9755,1.9756,1.9752,1.9755,798899997.0
2007-04-03 11:21:00,1.9754,1.9756,1.9753,1.9755,344499999.0
2007-04-03 11:22:00,1.9755,1.9756,1.97535,1.9756,512900000.0
2007-04-03 11:23:00,1.9755,1.9755,1.97545,1.97545,132300001.0
2007-04-03 11:24:00,1.97545,1.9756,1.9754,1.9754,438999992.0
2007-04-03 11:25:00,1.9754,1.97575,1.9753,1.97565,1160899997.0
2007-04-03 11:26:00,1.97565,1.9757,1.9756,1.9757,862000000.0
2007-04-03 11:27:00,1.9757,1.9758,1.9756,1.9757,516699992.0
2007-04-03 11:28:00,1.9756,1.9757,1.9756,1.9757,615700003.0
2007-04-03 11:29:00,1.9757,1.9763,1.9757,1.9763,1142699994.0
2007-04-03 11:30:00,1.97635,1.9765,1.9763,1.97645,625399999.0
2007-04-03 11:31:00,1.97645,1.9767,1.9764,1.9766,935199997.0
2007-04-03 11:32:00,1.97665,1.9768,1.9766,1.97675,950200004.0
2007-04-03 11:33:00,1.9767,1.9768,1.97655,1.97665,865600002.0
2007-04-03 11:34:00,1.97665,1.9768,1.97655,1.9766,644100005.0
2007-04-03 11:35:00,1.97655,1.9768,1.97655,1.97665,661000002.0
2007-04-03 11:36:00,1.97665,1.97705,1.97665,1.977,1638100014.0
2007-04-03 11:37:00,1.9768,1.9769,1.9767,1.9767,684500001.0
2007-04-03 11:38:00,1.9767,1.9769,1.97655,1.9766,686099996.0
2007-04-03 11:39:00,1.97655,1.9766,1.9763,1.9764,1087899998.0
2007-04-03 11:40:00,1.9764,1.9764,1.97625,1.97625,242500000.0
2007-04-03 11:41:00,1.97625,1.9763,1.97615,1.97625,457599997.0
2007-04-03 11:42:00,1.97625,1.9765,1.97625,1.9763,731000003.0
2007-04-03 11:43:00,1.9763,1.9765,1.9763,1.9764,518099995.0
2007-04-03 11:44:00,1.9762,1.9762,1.97595,1.9761,1017599997.0
2007-04-03 11:45:00,1.9761,1.9761,1.97605,1.9761,554900001.0
2007-04-03 11:46:00,1.9761,1.9761,1.97595,1.976,377300000.0
2007-04-03 11:47:00,1.976,1.9763,1.976,1.9763,495999996.0
2007-04-03 11:48:00,1.9762,1.9763,1.9762,1.9762,240699999.0
2007-04-03 11:49:00,1.9762,1.9763,1.97615,1.9762,495800000.0
2007-04-03 11:50:00,1.9762,1.9763,1.97615,1.9763,171800000.0
2007-04-03 11:51:00,1.9763,1.9763,1.97595,1.976,487399999.0
2007-04-03 11:52:00,1.976,1.976,1.9757,1.9758,375999999.0
2007-04-03 11:53:00,1.9758,1.976,1.9757,1.976,507800002.0
2007-04-03 11:54:00,1.976,1.9761,1.97595,1.9761,340100000.0
2007-04-03 11:55:00,1.9761,1.9762,1.97605,1.9762,492600006.0
2007-04-03 11:56:00,1.9762,1.9763,1.9761,1.9762,548900001.0
2007-04-03 11:57:00,1.9762,1.9766,1.9762,1.9765,845600005.0
2007-04-03 11:58:00,1.9765,1.9765,1.9761,1.9763,1193400001.0
2007-04-03 11:59:00,1.9762,1.9763,1.9759,1.9759,920999996.0
2007-04-03 12:00:00,1.9759,1.976,1.97565,1.97595,778199998.0
2007-04-03 12:01:00,1.9759,1.9761,1.97585,1.97585,720200000.0
2007-04-03 12:02:00,1.97585,1.976,1.97575,1.97575,624999997.0
2007-04-03 12:03:00,1.97575,1.976,1.97575,1.9759,367599995.0
2007-04-03 12:04:00,1.9759,1.976,1.9759,1.976,739199995.0
2007-04-03 12:05:00,1.976,1.9761,1.97595,1.9761,692299999.0
2007-04-03 12:06:00,1.9761,1.9761,1.97605,1.97605,390000002.0
2007-04-03 12:07:00,1.9761,1.97615,1.976,1.976,88200000.0
2007-04-03 12:08:00,1.976,1.976,1.97585,1.9759,851200003.0
2007-04-03 12:09:00,1.97585,1.9759,1.9758,1.9758,190900003.0
2007-04-03 12:10:00,1.9758,1.9759,1.9757,1.9758,221800001.0
2007-04-03 12:11:00,1.9758,1.976,1.97575,1.9759,641600006.0
2007-04-03 12:12:00,1.9759,1.9759,1.9758,1.9758,454500000.0
2007-04-03 12:13:00,1.9758,1.9759,1.9757,1.9759,720900000.0
2007-04-03 12:14:00,1.9759,1.9762,1.9759,1.976,936699996.0
2007-04-03 12:15:00,1.976,1.9761,1.9759,1.976,537000006.0
2007-04-03 12:16:00,1.976,1.9761,1.976,1.9761,203599998.0
2007-04-03 12:17:00,1.9761,1.9763,1.9761,1.9762,357000000.0
2007-04-03 12:18:00,1.9762,1.9764,1.97615,1.97625,533199995.0
2007-04-03 12:19:00,1.97625,1.9764,1.97625,1.9763,373699999.0
2007-04-03 12:20:00,1.9763,1.9763,1.9763,1.9763,307899999.0
2007-04-03 12:21:00,1.9763,1.9764,1.9763,1.9764,215300000.0
2007-04-03 12:22:00,1.9764,1.9766,1.9764,1.9765,228999999.0
2007-04-03 12:23:00,1.9764,1.9765,1.97625,1.97645,918499998.0
2007-04-03 12:24:00,1.9764,1.9764,1.9763,1.9763,531400008.0
2007-04-03 12:25:00,1.9763,1.9763,1.9761,1.9762,541499999.0
2007-04-03 12:26:00,1.9762,1.9763,1.97615,1.9763,840800005.0
2007-04-03 12:27:00,1.9763,1.9763,1.9757,1.9757,964599999.0
2007-04-03 12:28:00,1.9757,1.9757,1.9749,1.9751,969499997.0
2007-04-03 12:29:00,1.9751,1.9754,1.9751,1.9754,786800002.0
2007-04-03 12:30:00,1.9754,1.9754,1.97525,1.9753,799699995.0
2007-04-03 12:31:00,1.9753,1.9755,1.97525,1.9755,169600000.0
2007-04-03 12:32:00,1.9755,1.9755,1.97525,1.9754,225300003.0
2007-04-03 12:33:00,1.9754,1.9754,1.9753,1.9754,367699992.0
2007-04-03 12:34:00,1.9754,1.9755,1.9754,1.9755,123299998.0
2007-04-03 12:35:00,1.9755,1.9755,1.9753,1.9754,566199996.0
2007-04-03 12:36:00,1.9753,1.9754,1.97495,1.97495,632700001.0
2007-04-03 12:37:00,1.975,1.975,1.9742,1.9746,1363799996.0
2007-04-03 12:38:00,1.9746,1.9753,1.9746,1.9751,1369420005.0
2007-04-03 12:39:00,1.97515,1.9753,1.9751,1.9752,606600004.0
2007-04-03 12:40:00,1.9752,1.9754,1.97515,1.9754,542199999.0
2007-04-03 12:41:00,1.9754,1.9755,1.9753,1.9755,459899992.0
2007-04-03 12:42:00,1.9755,1.9759,1.9755,1.9759,535099996.0
2007-04-03 12:43:00,1.9759,1.9759,1.9756,1.97565,737800002.0
2007-04-03 12:44:00,1.97565,1.9758,1.97565,1.9758,1035199996.0
2007-04-03 12:45:00,1.9758,1.9759,1.9757,1.9758,750900001.0
2007-04-03 12:46:00,1.97575,1.9758,1.9754,1.97545,1005150010.0
2007-04-03 12:47:00,1.9755,1.9756,1.97545,1.9755,644899998.0
2007-04-03 12:48:00,1.9755,1.9756,1.9753,1.9753,668800008.0
2007-04-03 12:49:00,1.9753,1.9753,1.975,1.9751,561500001.0
2007-04-03 12:50:00,1.97505,1.9753,1.97505,1.9751,916999999.0
2007-04-03 12:51:00,1.9751,1.9751,1.9747,1.9747,836200002.0
2007-04-03 12:52:00,1.9747,1.9748,1.9746,1.9746,1000200010.0
2007-04-03 12:53:00,1.9746,1.975,1.9746,1.975,965600005.0
2007-04-03 12:54:00,1.97495,1.9754,1.97495,1.9754,1389500006.0
2007-04-03 12:55:00,1.9754,1.9759,1.9754,1.9759,494600000.0
2007-04-03 12:56:00,1.9759,1.9759,1.9756,1.9757,432899999.0
2007-04-03 12:57:00,1.9756,1.9758,1.97555,1.9756,472600004.0
2007-04-03 12:58:00,1.9756,1.9757,1.97555,1.9756,166800000.0
2007-04-03 12:59:00,1.97555,1.9759,1.97555,1.9758,263799999.0
2007-04-03 13:00:00,1.9757,1.9758,1.9756,1.9756,216899999.0
2007-04-03 13:01:00,1.9756,1.9757,1.97555,1.9757,272999998.0
2007-04-03 13:02:00,1.9757,1.9757,1.9753,1.9754,626400002.0
2007-04-03 13:03:00,1.9755,1.9755,1.97535,1.9754,228599999.0
2007-04-03 13:04:00,1.9754,1.9755,1.9753,1.9755,354899999.0
2007-04-03 13:05:00,1.9755,1.9756,1.9754,1.9755,469000000.0
2007-04-03 13:06:00,1.9755,1.9755,1.9753,1.9755,185900002.0
2007-04-03 13:07:00,1.9755,1.9755,1.9754,1.9754,151200000.0
2007-04-03 13:08:00,1.9754,1.9758,1.9753,1.9757,699399997.0
2007-04-03 13:09:00,1.9757,1.9757,1.97565,1.9757,138000000.0
2007-04-03 13:10:00,1.9757,1.9757,1.97545,1.97555,307199999.0
2007-04-03 13:11:00,1.9756,1.9757,1.9755,1.9756,360599998.0
2007-04-03 13:12:00,1.9756,1.9757,1.9756,1.9756,389500002.0
2007-04-03 13:13:00,1.9756,1.9756,1.9755,1.9756,635900002.0
2007-04-03 13:14:00,1.9756,1.9756,1.9754,1.9754,788200005.0
2007-04-03 13:15:00,1.9754,1.9755,1.9753,1.9755,539700002.0
2007-04-03 13:16:00,1.97545,1.9756,1.9754,1.9756,186500000.0
2007-04-03 13:17:00,1.9755,1.9757,1.9755,1.9756,120500000.0
2007-04-03 13:18:00,1.9756,1.9756,1.9754,1.9756,438499998.0
2007-04-03 13:19:00,1.9755,1.9756,1.9755,1.9756,405400002.0
2007-04-03 13:20:00,1.9757,1.9757,1.9755,1.9757,1088100003.0
2007-04-03 13:21:00,1.9758,1.9759,1.9757,1.9758,682400001.0
2007-04-03 13:22:00,1.9758,1.9759,1.9758,1.9759,144199999.0
2007-04-03 13:23:00,1.9759,1.9759,1.9758,1.9758,173300000.0
2007-04-03 13:24:00,1.9758,1.9759,1.9758,1.9759,182700000.0
2007-04-03 13:25:00,1.9759,1.9759,1.97575,1.97575,247200001.0
2007-04-03 13:26:00,1.9757,1.9759,1.9756,1.9758,495099994.0
2007-04-03 13:27:00,1.9758,1.97585,1.9758,1.97585,214800003.0
2007-04-03 13:28:00,1.9758,1.9758,1.97545,1.97545,915800003.0
2007-04-03 13:29:00,1.9756,1.9757,1.9755,1.97565,534399993.0
2007-04-03 13:30:00,1.97565,1.9759,1.9756,1.9756,1068000000.0
2007-04-03 13:31:00,1.9756,1.9757,1.97545,1.9756,661000002.0
2007-04-03 13:32:00,1.97555,1.9756,1.9755,1.9755,307099999.0
2007-04-03 13:33:00,1.9755,1.9755,1.9755,1.9755,266800005.0
2007-04-03 13:34:00,1.9755,1.9756,1.9754,1.9755,710300010.0
2007-04-03 13:35:00,1.9755,1.9755,1.9755,1.9755,245700006.0
2007-04-03 13:36:00,1.9755,1.9755,1.9755,1.9755,166900000.0
2007-04-03 13:37:00,1.9755,1.9756,1.97535,1.9755,737900000.0
2007-04-03 13:38:00,1.97555,1.9756,1.97545,1.97555,635700003.0
2007-04-03 13:39:00,1.9756,1.97575,1.9755,1.9755,630999996.0
2007-04-03 13:40:00,1.9756,1.9757,1.97545,1.9756,953100008.0
2007-04-03 13:41:00,1.9756,1.9757,1.9755,1.9755,909799999.0
2007-04-03 13:42:00,1.9755,1.9757,1.9755,1.9757,472400002.0
2007-04-03 13:43:00,1.9757,1.9757,1.97565,1.9757,166700002.0
2007-04-03 13:44:00,1.9757,1.9757,1.9757,1.9757,106000000.0
2007-04-03 13:45:00,1.9757,1.9757,1.9755,1.9756,213299998.0
2007-04-03 13:46:00,1.9756,1.9757,1.9756,1.9756,300899999.0
2007-04-03 13:47:00,1.97555,1.9756,1.9755,1.9756,76200000.0
2007-04-03 13:48:00,1.9756,1.9757,1.9756,1.9757,29300000.0
2007-04-03 13:49:00,1.9757,1.9757,1.9755,1.9756,167600000.0
2007-04-03 13:50:00,1.9756,1.9756,1.97535,1.9754,754600000.0
2007-04-03 13:51:00,1.9754,1.9755,1.97535,1.9754,294499993.0
2007-04-03 13:52:00,1.9754,1.9754,1.9752,1.9752,877600007.0
2007-04-03 13:53:00,1.9752,1.9754,1.9752,1.9754,653299995.0
2007-04-03 13:54:00,1.9754,1.9755,1.9753,1.9754,458300000.0
2007-04-03 13:55:00,1.9753,1.9754,1.9753,1.9753,705700008.0
2007-04-03 13:56:00,1.9753,1.9754,1.9752,1.9753,463399998.0
2007-04-03 13:57:00,1.9753,1.9758,1.9753,1.9756,1082299995.0
2007-04-03 13:58:00,1.9757,1.9757,1.9756,1.9757,86899999.0
2007-04-03 13:59:00,1.9757,1.9767,1.9757,1.9767,912100000.0
2007-04-03 14:00:00,1.97665,1.9769,1.9764,1.9764,1453299992.0
2007-04-03 14:01:00,1.9764,1.9765,1.9762,1.9763,701400006.0
2007-04-03 14:02:00,1.9763,1.9763,1.97605,1.9761,269999999.0
2007-04-03 14:03:00,1.9761,1.9761,1.97595,1.976,634400003.0
2007-04-03 14:04:00,1.976,1.9761,1.97595,1.976,648700002.0
2007-04-03 14:05:00,1.976,1.9761,1.9758,1.9759,749200005.0
2007-04-03 14:06:00,1.9759,1.9759,1.9757,1.9759,778900002.0
2007-04-03 14:07:00,1.9759,1.976,1.9757,1.976,647800006.0
2007-04-03 14:08:00,1.976,1.9761,1.9758,1.976,1352100007.0
2007-04-03 14:09:00,1.976,1.9762,1.976,1.9761,482100001.0
2007-04-03 14:10:00,1.9761,1.9761,1.97585,1.97595,1015599995.0
2007-04-03 14:11:00,1.976,1.976,1.97595,1.976,286999999.0
2007-04-03 14:12:00,1.976,1.976,1.976,1.976,255600000.0
2007-04-03 14:13:00,1.976,1.976,1.976,1.976,70600000.0
2007-04-03 14:14:00,1.976,1.976,1.97555,1.9757,1765900010.0
2007-04-03 14:15:00,1.9757,1.9758,1.9757,1.9758,367100001.0
2007-04-03 14:16:00,1.9758,1.9758,1.9757,1.9758,930400003.0
2007-04-03 14:17:00,1.9758,1.9761,1.9758,1.9759,628100003.0
2007-04-03 14:18:00,1.9759,1.9759,1.9757,1.9757,613500004.0
2007-04-03 14:19:00,1.9757,1.9758,1.9757,1.9758,342700002.0
2007-04-03 14:20:00,1.9757,1.9758,1.9755,1.9757,839600002.0
2007-04-03 14:21:00,1.9757,1.9757,1.9754,1.9755,960400000.0
2007-04-03 14:22:00,1.9755,1.9756,1.9755,1.9756,402900000.0
2007-04-03 14:23:00,1.9756,1.9756,1.97545,1.97545,174000000.0
2007-04-03 14:24:00,1.9755,1.9757,1.9752,1.9752,755999998.0
2007-04-03 14:25:00,1.9752,1.9754,1.97505,1.9754,943199994.0
2007-04-03 14:26:00,1.9754,1.976,1.9754,1.97595,1557800004.0
2007-04-03 14:27:00,1.97595,1.97595,1.9757,1.9759,1613800003.0
2007-04-03 14:28:00,1.9759,1.9763,1.97585,1.9763,1011900004.0
2007-04-03 14:29:00,1.9763,1.9763,1.9759,1.9759,525500005.0
2007-04-03 14:30:00,1.9759,1.976,1.9758,1.9759,610000004.0
2007-04-03 14:31:00,1.9759,1.9761,1.9758,1.97595,788400009.0
2007-04-03 14:32:00,1.97595,1.9761,1.97585,1.9759,1793099999.0
2007-04-03 14:33:00,1.9759,1.9761,1.9759,1.9759,762300003.0
2007-04-03 14:34:00,1.976,1.976,1.97575,1.97575,694499997.0
2007-04-03 14:35:00,1.97575,1.976,1.97565,1.976,1229499995.0
2007-04-03 14:36:00,1.976,1.976,1.9759,1.9759,745099998.0
2007-04-03 14:37:00,1.9759,1.9763,1.9759,1.9762,1233800000.0
2007-04-03 14:38:00,1.9762,1.9765,1.9761,1.97635,892099996.0
2007-04-03 14:39:00,1.9764,1.9766,1.97635,1.9765,779500001.0
2007-04-03 14:40:00,1.9765,1.9765,1.97635,1.9764,543800003.0
2007-04-03 14:41:00,1.9764,1.9764,1.97595,1.976,918400000.0
2007-04-03 14:42:00,1.97595,1.9761,1.9759,1.9759,910600000.0
2007-04-03 14:43:00,1.9759,1.976,1.9758,1.9758,850100006.0
2007-04-03 14:44:00,1.9758,1.9761,1.9758,1.976,1957893327.0
2007-04-03 14:45:00,1.976,1.9761,1.9759,1.9761,1337370002.0
2007-04-03 14:46:00,1.9761,1.9761,1.97585,1.97585,1158000000.0
2007-04-03 14:47:00,1.97585,1.9761,1.97585,1.9761,604600003.0
2007-04-03 14:48:00,1.9762,1.9764,1.9762,1.9763,775799999.0
2007-04-03 14:49:00,1.9763,1.9764,1.97595,1.97595,1795399981.0
2007-04-03 14:50:00,1.976,1.9761,1.97595,1.9761,892799990.0
2007-04-03 14:51:00,1.9762,1.9762,1.97595,1.9761,1006800004.0
2007-04-03 14:52:00,1.9761,1.9762,1.9761,1.9762,288700001.0
2007-04-03 14:53:00,1.9762,1.9762,1.97605,1.9761,549999996.0
2007-04-03 14:54:00,1.9762,1.9764,1.9762,1.9764,151299999.0
2007-04-03 14:55:00,1.9764,1.9764,1.9762,1.9764,219600000.0
2007-04-03 14:56:00,1.9764,1.9764,1.9761,1.9762,746699985.0
2007-04-03 14:57:00,1.9762,1.97645,1.9761,1.9764,1107699999.0
2007-04-03 14:58:00,1.9764,1.9766,1.97625,1.9766,610900001.0
2007-04-03 14:59:00,1.9766,1.9766,1.9764,1.9765,1221600003.0
2007-04-03 15:00:00,1.9765,1.9767,1.9764,1.9767,641000002.0
2007-04-03 15:01:00,1.9766,1.9767,1.9764,1.9765,1031600003.0
2007-04-03 15:02:00,1.9765,1.9767,1.9765,1.9766,906300004.0
2007-04-03 15:03:00,1.9767,1.9772,1.9766,1.977,1480300005.0
2007-04-03 15:04:00,1.977,1.9771,1.9768,1.977,1584099997.0
2007-04-03 15:05:00,1.977,1.977,1.9768,1.9768,429000004.0
2007-04-03 15:06:00,1.9768,1.977,1.9768,1.9769,1168299998.0
2007-04-03 15:07:00,1.9769,1.9772,1.9769,1.9771,912500003.0
2007-04-03 15:08:00,1.9771,1.9771,1.9767,1.9768,1427299994.0
2007-04-03 15:09:00,1.9769,1.977,1.9768,1.977,214400002.0
2007-04-03 15:10:00,1.977,1.9773,1.977,1.9771,808400003.0
2007-04-03 15:11:00,1.9772,1.97745,1.97715,1.97735,2025199986.0
2007-04-03 15:12:00,1.9775,1.9777,1.9773,1.9774,1651900009.0
2007-04-03 15:13:00,1.9775,1.9777,1.9774,1.9776,1651900009.0
2007-04-03 15:14:00,1.9776,1.9779,1.9776,1.9777,1158999993.0
2007-04-03 15:15:00,1.9777,1.9777,1.97755,1.9777,1744999992.0
2007-04-03 15:16:00,1.9777,1.9778,1.9776,1.9777,1022899998.0
2007-04-03 15:17:00,1.97765,1.9778,1.97755,1.9778,1177100000.0
2007-04-03 15:18:00,1.9777,1.978,1.9777,1.97785,982199989.0
2007-04-03 15:19:00,1.97785,1.9782,1.9778,1.9781,1992499996.0
2007-04-03 15:20:00,1.9781,1.9781,1.9778,1.9779,1869200009.0
2007-04-03 15:21:00,1.9779,1.9782,1.9778,1.9779,1869200009.0
2007-04-03 15:22:00,1.9779,1.9782,1.97785,1.9781,1621399986.0
2007-04-03 15:23:00,1.9781,1.9783,1.9781,1.9782,723000006.0
2007-04-03 15:24:00,1.97815,1.9786,1.97815,1.97845,976899999.0
2007-04-03 15:25:00,1.97845,1.9786,1.9783,1.9784,1256900003.0
2007-04-03 15:26:00,1.9784,1.9785,1.97825,1.9785,1293199998.0
2007-04-03 15:27:00,1.9786,1.9786,1.9784,1.9784,1390100010.0
2007-04-03 15:28:00,1.9785,1.9785,1.97825,1.9783,542800006.0
2007-04-03 15:29:00,1.9783,1.9784,1.97825,1.9784,263099998.0
2007-04-03 15:30:00,1.9784,1.9784,1.9783,1.9784,309899999.0
2007-04-03 15:31:00,1.97835,1.9784,1.9783,1.9783,222599999.0
2007-04-03 15:32:00,1.9783,1.9784,1.97825,1.9784,1014600003.0
2007-04-03 15:33:00,1.9783,1.9784,1.9783,1.9783,797200001.0
2007-04-03 15:34:00,1.9783,1.9784,1.9783,1.9783,427199999.0
2007-04-03 15:35:00,1.9783,1.9784,1.9782,1.9783,220200000.0
2007-04-03 15:36:00,1.9783,1.9784,1.9782,1.9782,325600000.0
2007-04-03 15:37:00,1.9782,1.9783,1.97815,1.97815,308800000.0
2007-04-03 15:38:00,1.97815,1.9783,1.978,1.978,901599999.0
2007-04-03 15:39:00,1.978,1.97815,1.9779,1.9781,992500008.0
2007-04-03 15:40:00,1.9781,1.9781,1.9779,1.9779,1044400005.0
2007-04-03 15:41:00,1.9779,1.9784,1.9778,1.9782,946999995.0
2007-04-03 15:42:00,1.9782,1.97835,1.9781,1.9782,1184099998.0
2007-04-03 15:43:00,1.9782,1.9782,1.97805,1.9782,656600001.0
2007-04-03 15:44:00,1.9782,1.9783,1.97805,1.97805,1195799999.0
2007-04-03 15:45:00,1.9781,1.9784,1.97805,1.9783,440400003.0
2007-04-03 15:46:00,1.9783,1.9783,1.9781,1.9781,1364699993.0
2007-04-03 15:47:00,1.978,1.9781,1.978,1.978,1799399997.0
2007-04-03 15:48:00,1.978,1.9781,1.9779,1.97795,1124099998.0
2007-04-03 15:49:00,1.97795,1.978,1.9777,1.9779,682599999.0
2007-04-03 15:50:00,1.9778,1.9778,1.9776,1.97765,588800002.0
2007-04-03 15:51:00,1.97765,1.9779,1.9776,1.97765,1248500000.0
2007-04-03 15:52:00,1.97765,1.9779,1.97765,1.9779,675099999.0
2007-04-03 15:53:00,1.9778,1.97795,1.97765,1.97765,499900002.0
2007-04-03 15:54:00,1.97765,1.9777,1.97745,1.9776,1023900002.0
2007-04-03 15:55:00,1.9777,1.9778,1.97745,1.9775,824500000.0
2007-04-03 15:56:00,1.97745,1.97755,1.97735,1.9774,936200008.0
2007-04-03 15:57:00,1.9774,1.9776,1.9773,1.9774,312500001.0
2007-04-03 15:58:00,1.9774,1.9775,1.9773,1.9774,625599998.0
2007-04-03 15:59:00,1.9774,1.9776,1.9773,1.9773,1316299997.0
2007-04-03 16:00:00,1.9773,1.9774,1.9769,1.9772,1777499989.0
2007-04-03 16:01:00,1.9773,1.9773,1.9764,1.9764,479699999.0
2007-04-03 16:02:00,1.9765,1.9766,1.9764,1.9765,479699999.0
2007-04-03 16:03:00,1.9765,1.9765,1.97605,1.9764,1452400000.0
2007-04-03 16:04:00,1.97635,1.9765,1.97625,1.97645,655099999.0
2007-04-03 16:05:00,1.9765,1.9769,1.9765,1.9768,768599996.0
2007-04-03 16:06:00,1.9768,1.9769,1.97665,1.9768,1041999993.0
2007-04-03 16:07:00,1.9768,1.9772,1.9768,1.9771,1710699987.0
2007-04-03 16:08:00,1.9773,1.9778,1.9773,1.9775,1051399992.0
2007-04-03 16:09:00,1.9776,1.9776,1.97725,1.97725,1051399992.0
2007-04-03 16:10:00,1.97725,1.9773,1.97715,1.9773,954000001.0
2007-04-03 16:11:00,1.9773,1.9776,1.9772,1.9776,1690599992.0
2007-04-03 16:12:00,1.9775,1.9777,1.97745,1.9775,971100004.0
2007-04-03 16:13:00,1.9775,1.9775,1.9773,1.9773,1305399998.0
2007-04-03 16:14:00,1.9773,1.9774,1.97725,1.9773,1531200000.0
2007-04-03 16:15:00,1.9773,1.9774,1.9772,1.9773,635199997.0
2007-04-03 16:16:00,1.9773,1.9774,1.9771,1.9771,1484399999.0
2007-04-03 16:17:00,1.9771,1.9771,1.9766,1.9767,836200005.0
2007-04-03 16:18:00,1.9767,1.9767,1.9765,1.9766,1031499994.0
2007-04-03 16:19:00,1.9766,1.9766,1.9764,1.9766,1312900005.0
2007-04-03 16:20:00,1.9766,1.9766,1.9765,1.9766,1514300017.0
2007-04-03 16:21:00,1.9766,1.9767,1.9765,1.9766,517400004.0
2007-04-03 16:22:00,1.9766,1.9767,1.9765,1.9767,1022499997.0
2007-04-03 16:23:00,1.9767,1.977,1.9767,1.977,1853100008.0
2007-04-03 16:24:00,1.977,1.9771,1.97685,1.97685,406200002.0
2007-04-03 16:25:00,1.97685,1.977,1.97685,1.977,293300000.0
2007-04-03 16:26:00,1.977,1.9771,1.97695,1.9771,1140499990.0
2007-04-03 16:27:00,1.977,1.9771,1.977,1.97705,1328499988.0
2007-04-03 16:28:00,1.97705,1.9772,1.97705,1.9771,450600001.0
2007-04-03 16:29:00,1.9771,1.9771,1.9769,1.9771,1257400002.0
2007-04-03 16:30:00,1.977,1.9772,1.97695,1.9772,1120099986.0
2007-04-03 16:31:00,1.9772,1.9773,1.9771,1.9772,1000199999.0
2007-04-03 16:32:00,1.9772,1.9775,1.9772,1.9775,1429900014.0
2007-04-03 16:33:00,1.9774,1.9779,1.9774,1.97765,1794000013.0
2007-04-03 16:34:00,1.9777,1.9777,1.9775,1.9775,519699998.0
2007-04-03 16:35:00,1.9775,1.9776,1.9773,1.9773,731900000.0
2007-04-03 16:36:00,1.9773,1.9775,1.9772,1.9774,611799999.0
2007-04-03 16:37:00,1.9773,1.9775,1.97725,1.9773,1674849997.0
2007-04-03 16:38:00,1.97725,1.9775,1.97725,1.9773,758000005.0
2007-04-03 16:39:00,1.9773,1.9774,1.97725,1.9773,975200009.0
2007-04-03 16:40:00,1.9773,1.9776,1.9773,1.9776,1070999997.0
2007-04-03 16:41:00,1.9776,1.97805,1.97755,1.97795,1093300006.0
2007-04-03 16:42:00,1.978,1.9781,1.97785,1.9779,937600001.0
2007-04-03 16:43:00,1.9779,1.9779,1.97785,1.9779,524799999.0
2007-04-03 16:44:00,1.9779,1.978,1.9777,1.9777,1845400013.0
2007-04-03 16:45:00,1.9776,1.9778,1.97755,1.9777,1090399992.0
2007-04-03 16:46:00,1.97765,1.9778,1.97765,1.9777,1559200003.0
2007-04-03 16:47:00,1.9777,1.9777,1.97755,1.97755,743499998.0
2007-04-03 16:48:00,1.97755,1.9778,1.97745,1.9778,745200002.0
2007-04-03 16:49:00,1.97775,1.978,1.97775,1.9778,692100003.0
2007-04-03 16:50:00,1.97785,1.97835,1.97785,1.97825,1181100001.0
2007-04-03 16:51:00,1.97825,1.9786,1.9782,1.9783,1042400003.0
2007-04-03 16:52:00,1.97835,1.97835,1.97785,1.97785,398899996.0
2007-04-03 16:53:00,1.9778,1.978,1.9778,1.97795,382100001.0
2007-04-03 16:54:00,1.978,1.978,1.9779,1.97795,829499999.0
2007-04-03 16:55:00,1.97795,1.978,1.97795,1.978,283700003.0
2007-04-03 16:56:00,1.978,1.978,1.9779,1.978,718399998.0
2007-04-03 16:57:00,1.978,1.97815,1.97795,1.9781,530699995.0
2007-04-03 16:58:00,1.9782,1.9784,1.978,1.97815,1343799996.0
2007-04-03 16:59:00,1.9782,1.97865,1.9782,1.9785,1088899996.0
2007-04-03 17:00:00,1.9785,1.9786,1.97815,1.9782,1876999988.0
2007-04-03 17:01:00,1.9783,1.9783,1.9779,1.978,1418500006.0
2007-04-03 17:02:00,1.97795,1.9781,1.97765,1.97765,1418500006.0
2007-04-03 17:03:00,1.97765,1.9777,1.9775,1.97755,542299999.0
2007-04-03 17:04:00,1.9776,1.9776,1.97745,1.9776,157700001.0
2007-04-03 17:05:00,1.9776,1.9776,1.9772,1.97725,1932149997.0
2007-04-03 17:06:00,1.97735,1.9774,1.9773,1.9774,631099996.0
2007-04-03 17:07:00,1.9774,1.9775,1.9774,1.9774,298200007.0
2007-04-03 17:08:00,1.9774,1.9775,1.9774,1.9774,413000001.0
2007-04-03 17:09:00,1.9774,1.9776,1.9774,1.9776,580100008.0
2007-04-03 17:10:00,1.9775,1.97765,1.9775,1.97755,737700004.0
2007-04-03 17:11:00,1.9776,1.9777,1.97755,1.9776,182999997.0
2007-04-03 17:12:00,1.9776,1.9776,1.97755,1.9776,77300000.0
2007-04-03 17:13:00,1.9776,1.9778,1.9775,1.97765,548900000.0
2007-04-03 17:14:00,1.9777,1.9778,1.97755,1.9777,650299993.0
2007-04-03 17:15:00,1.9777,1.9777,1.97765,1.97765,431299998.0
2007-04-03 17:16:00,1.97765,1.9777,1.97755,1.97755,314900000.0
2007-04-03 17:17:00,1.9776,1.9777,1.9775,1.9776,1042300003.0
2007-04-03 17:18:00,1.9777,1.9777,1.97755,1.9776,604099992.0
2007-04-03 17:19:00,1.9777,1.9777,1.9776,1.9777,793199998.0
2007-04-03 17:20:00,1.97765,1.9778,1.97755,1.9777,1303400004.0
2007-04-03 17:21:00,1.9777,1.9777,1.97745,1.9776,669600003.0
2007-04-03 17:22:00,1.97755,1.9777,1.9775,1.9777,294100001.0
2007-04-03 17:23:00,1.9777,1.9778,1.9777,1.9777,354699998.0
2007-04-03 17:24:00,1.9777,1.9777,1.97755,1.97755,433000000.0
2007-04-03 17:25:00,1.97755,1.9777,1.97755,1.9776,573299999.0
2007-04-03 17:26:00,1.9776,1.9777,1.97755,1.9776,240399999.0
2007-04-03 17:27:00,1.9776,1.9777,1.9776,1.9777,385499996.0
2007-04-03 17:28:00,1.9777,1.9778,1.9777,1.9778,400200000.0
2007-04-03 17:29:00,1.9778,1.97815,1.9777,1.97815,378000003.0
2007-04-03 17:30:00,1.97815,1.9785,1.97815,1.9785,1354799993.0
2007-04-03 17:31:00,1.9785,1.97855,1.97815,1.97815,827300001.0
2007-04-03 17:32:00,1.97815,1.97815,1.9779,1.97805,620900001.0
2007-04-03 17:33:00,1.97805,1.9782,1.9779,1.978,491700002.0
2007-04-03 17:34:00,1.978,1.9781,1.97785,1.97785,838900003.0
2007-04-03 17:35:00,1.9779,1.9782,1.9779,1.9781,545000001.0
2007-04-03 17:36:00,1.9781,1.9784,1.9781,1.9784,891800006.0
2007-04-03 17:37:00,1.9784,1.9784,1.97815,1.9782,443499999.0
2007-04-03 17:38:00,1.9783,1.9784,1.97825,1.9784,548300002.0
2007-04-03 17:39:00,1.9784,1.9784,1.97815,1.97815,334600000.0
2007-04-03 17:40:00,1.9782,1.9782,1.978,1.9781,707500001.0
2007-04-03 17:41:00,1.9781,1.9782,1.9779,1.978,525800003.0
2007-04-03 17:42:00,1.9781,1.9782,1.97805,1.9781,607600005.0
2007-04-03 17:43:00,1.9781,1.97815,1.978,1.9781,411699999.0
2007-04-03 17:44:00,1.9781,1.9781,1.9779,1.97795,513499994.0
2007-04-03 17:45:00,1.9779,1.978,1.9779,1.9779,122500000.0
2007-04-03 17:46:00,1.9779,1.9781,1.9779,1.978,656300003.0
2007-04-03 17:47:00,1.978,1.9781,1.97795,1.9781,858900002.0
2007-04-03 17:48:00,1.9781,1.9781,1.9781,1.9781,129600000.0
2007-04-03 17:49:00,1.9781,1.9781,1.97795,1.978,478299995.0
2007-04-03 17:50:00,1.978,1.978,1.9779,1.9779,275800000.0
2007-04-03 17:51:00,1.978,1.9781,1.978,1.978,409599998.0
2007-04-03 17:52:00,1.978,1.9781,1.97775,1.9778,560599996.0
2007-04-03 17:53:00,1.9779,1.9779,1.97765,1.97775,315400005.0
2007-04-03 17:54:00,1.9778,1.9778,1.97735,1.97745,1282899997.0
2007-04-03 17:55:00,1.9775,1.9779,1.9774,1.97775,844599999.0
2007-04-03 17:56:00,1.97775,1.9778,1.9777,1.9777,445199998.0
2007-04-03 17:57:00,1.9777,1.9779,1.9777,1.9778,529300001.0
2007-04-03 17:58:00,1.9778,1.9781,1.97765,1.97795,1338300015.0
2007-04-03 17:59:00,1.97795,1.978,1.9779,1.978,284399994.0
2007-04-03 18:00:00,1.978,1.978,1.9777,1.97775,106800000.0
2007-04-03 18:01:00,1.9777,1.9779,1.9777,1.9778,156499999.0
2007-04-03 18:02:00,1.9777,1.9777,1.97745,1.9776,717900001.0
2007-04-03 18:03:00,1.9776,1.9779,1.9776,1.9779,1728400009.0
2007-04-03 18:04:00,1.9779,1.9779,1.9777,1.9779,117900000.0
2007-04-03 18:05:00,1.9779,1.9779,1.9778,1.9779,184100000.0
2007-04-03 18:06:00,1.9779,1.9779,1.9777,1.9778,339900003.0
2007-04-03 18:07:00,1.9778,1.9778,1.9777,1.9777,105600000.0
2007-04-03 18:08:00,1.9777,1.97775,1.9776,1.9777,518200000.0
2007-04-03 18:09:00,1.9777,1.9777,1.97745,1.9776,722099993.0
2007-04-03 18:10:00,1.9776,1.9778,1.9776,1.97775,362299997.0
2007-04-03 18:11:00,1.9777,1.9778,1.9776,1.9776,169399998.0
2007-04-03 18:12:00,1.9776,1.9776,1.97725,1.97725,277800000.0
2007-04-03 18:13:00,1.9773,1.9773,1.9772,1.9773,164200000.0
2007-04-03 18:14:00,1.9773,1.97735,1.9773,1.9773,305900000.0
2007-04-03 18:15:00,1.9773,1.9773,1.97725,1.9773,270800000.0
2007-04-03 18:16:00,1.9773,1.9773,1.97715,1.97715,201700000.0
2007-04-03 18:17:00,1.9772,1.9772,1.97715,1.97715,112500000.0
2007-04-03 18:18:00,1.9772,1.9772,1.977,1.97705,172100000.0
2007-04-03 18:19:00,1.97705,1.9772,1.97705,1.97705,207200000.0
2007-04-03 18:20:00,1.9772,1.9772,1.9771,1.9771,288400000.0
2007-04-03 18:21:00,1.9772,1.9772,1.977,1.9771,182500000.0
2007-04-03 18:22:00,1.9771,1.9771,1.9769,1.977,233300000.0
2007-04-03 18:23:00,1.977,1.977,1.977,1.977,28000000.0
2007-04-03 18:24:00,1.977,1.977,1.9766,1.9766,97700000.0
2007-04-03 18:25:00,1.9766,1.9766,1.9766,1.9766,383700000.0
2007-04-03 18:26:00,1.9766,1.9767,1.9765,1.9767,312300001.0
2007-04-03 18:27:00,1.9767,1.9768,1.9766,1.9767,288799999.0
2007-04-03 18:28:00,1.9767,1.9769,1.9767,1.9768,1067000002.0
2007-04-03 18:29:00,1.9768,1.977,1.9768,1.9769,413700000.0
2007-04-03 18:30:00,1.9769,1.977,1.9769,1.977,199400000.0
2007-04-03 18:31:00,1.977,1.9771,1.977,1.9771,166900000.0
2007-04-03 18:32:00,1.9771,1.9771,1.9769,1.9771,206899999.0
2007-04-03 18:33:00,1.9771,1.9771,1.97625,1.9765,762800000.0
2007-04-03 18:34:00,1.9765,1.9767,1.9764,1.9767,514600000.0
2007-04-03 18:35:00,1.9767,1.9771,1.9766,1.977,653500000.0
2007-04-03 18:36:00,1.9771,1.9773,1.9767,1.9767,669700001.0
2007-04-03 18:37:00,1.9767,1.9767,1.9762,1.9763,321600011.0
2007-04-03 18:38:00,1.9763,1.9763,1.97615,1.97615,418600000.0
2007-04-03 18:39:00,1.9762,1.9763,1.97615,1.97615,305699998.0
2007-04-03 18:40:00,1.97615,1.97635,1.97605,1.97625,720499998.0
2007-04-03 18:41:00,1.9763,1.9764,1.9761,1.9761,866099997.0
2007-04-03 18:42:00,1.9762,1.9763,1.9761,1.97625,939699997.0
2007-04-03 18:43:00,1.9763,1.9763,1.9761,1.9761,520500006.0
2007-04-03 18:44:00,1.9762,1.9764,1.97615,1.9764,209100000.0
2007-04-03 18:45:00,1.97635,1.9764,1.97615,1.97615,370099998.0
2007-04-03 18:46:00,1.97615,1.9762,1.97615,1.97615,143200000.0
2007-04-03 18:47:00,1.9762,1.9762,1.97605,1.97605,352200000.0
2007-04-03 18:48:00,1.97605,1.9761,1.97605,1.9761,136700000.0
2007-04-03 18:49:00,1.9761,1.9762,1.97585,1.9761,337300003.0
2007-04-03 18:50:00,1.97595,1.9761,1.97585,1.97595,303900000.0
2007-04-03 18:51:00,1.976,1.976,1.9759,1.97595,151300000.0
2007-04-03 18:52:00,1.97595,1.976,1.97595,1.97595,13500000.0
2007-04-03 18:53:00,1.9759,1.9761,1.9759,1.976,183200000.0
2007-04-03 18:54:00,1.976,1.9761,1.97595,1.9761,121399998.0
2007-04-03 18:55:00,1.976,1.976,1.97595,1.976,76500000.0
2007-04-03 18:56:00,1.976,1.9761,1.97595,1.976,125800000.0
2007-04-03 18:57:00,1.976,1.976,1.976,1.976,21600000.0
2007-04-03 18:58:00,1.976,1.976,1.97575,1.9758,186800000.0
2007-04-03 18:59:00,1.97575,1.9759,1.97565,1.9757,279699999.0
2007-04-03 19:00:00,1.9757,1.9757,1.97565,1.9757,124500001.0
2007-04-03 19:01:00,1.9757,1.97585,1.9756,1.9757,216900000.0
2007-04-03 19:02:00,1.97565,1.9757,1.97555,1.9756,386500001.0
2007-04-03 19:03:00,1.9756,1.9758,1.97555,1.9758,257719875.0
2007-04-03 19:04:00,1.97575,1.9759,1.97575,1.9758,202000000.0
2007-04-03 19:05:00,1.9759,1.9759,1.97575,1.9759,108300000.0
2007-04-03 19:06:00,1.9759,1.9759,1.9757,1.9757,126500000.0
2007-04-03 19:07:00,1.97575,1.9759,1.9756,1.9758,235200000.0
2007-04-03 19:08:00,1.9758,1.9759,1.9758,1.9759,235200000.0
2007-04-03 19:09:00,1.976,1.9761,1.976,1.9761,113600000.0
2007-04-03 19:10:00,1.9761,1.9762,1.976,1.9761,314200000.0
2007-04-03 19:11:00,1.9761,1.9763,1.97605,1.9761,570800000.0
2007-04-03 19:12:00,1.9761,1.9762,1.9757,1.9758,381399999.0
2007-04-03 19:13:00,1.9758,1.9758,1.9756,1.9758,351200000.0
2007-04-03 19:14:00,1.9757,1.9757,1.9756,1.9757,155400000.0
2007-04-03 19:15:00,1.9757,1.9758,1.9757,1.9758,134500000.0
2007-04-03 19:16:00,1.9758,1.9758,1.97565,1.9758,356400002.0
2007-04-03 19:17:00,1.97565,1.9758,1.97555,1.9756,307599997.0
2007-04-03 19:18:00,1.9756,1.9757,1.9756,1.9757,138999999.0
2007-04-03 19:19:00,1.9757,1.9757,1.9754,1.9756,311400000.0
2007-04-03 19:20:00,1.9755,1.97555,1.9755,1.9755,78100000.0
2007-04-03 19:21:00,1.9755,1.9755,1.9754,1.9754,79100001.0
2007-04-03 19:22:00,1.97545,1.9755,1.9754,1.9754,148000000.0
2007-04-03 19:23:00,1.9754,1.9755,1.97535,1.97535,173000000.0
2007-04-03 19:24:00,1.9754,1.9754,1.97515,1.97515,247900000.0
2007-04-03 19:25:00,1.97515,1.9753,1.9751,1.9752,234699999.0
2007-04-03 19:26:00,1.9752,1.9753,1.9752,1.9753,190400000.0
2007-04-03 19:27:00,1.9752,1.9754,1.97515,1.9753,420199998.0
2007-04-03 19:28:00,1.9754,1.9754,1.97525,1.97525,230000000.0
2007-04-03 19:29:00,1.97525,1.9756,1.97525,1.9756,243100000.0
2007-04-03 19:30:00,1.9756,1.9758,1.9756,1.9757,316600000.0
2007-04-03 19:31:00,1.97575,1.9758,1.9757,1.9758,94600000.0
2007-04-03 19:32:00,1.9758,1.9758,1.97575,1.9758,217500001.0
2007-04-03 19:33:00,1.9758,1.9758,1.9755,1.9756,454400000.0
2007-04-03 19:34:00,1.9756,1.9757,1.9756,1.9756,116800000.0
2007-04-03 19:35:00,1.9756,1.9756,1.9752,1.9753,441200000.0
2007-04-03 19:36:00,1.9753,1.9754,1.97515,1.9753,618399999.0
2007-04-03 19:37:00,1.9753,1.9754,1.97525,1.97535,189200001.0
2007-04-03 19:38:00,1.9753,1.9753,1.9752,1.9752,301600000.0
2007-04-03 19:39:00,1.9752,1.9754,1.9752,1.97535,242600000.0
2007-04-03 19:40:00,1.9754,1.9754,1.97515,1.97515,361000001.0
2007-04-03 19:41:00,1.97515,1.9752,1.97515,1.9752,333400003.0
2007-04-03 19:42:00,1.9752,1.9756,1.9752,1.9756,261600000.0
2007-04-03 19:43:00,1.9756,1.9757,1.9755,1.9755,326800000.0
2007-04-03 19:44:00,1.9755,1.9755,1.97525,1.97525,429100000.0
2007-04-03 19:45:00,1.9753,1.9754,1.97515,1.9753,426000002.0
2007-04-03 19:46:00,1.9753,1.9753,1.97515,1.97515,290199999.0
2007-04-03 19:47:00,1.97515,1.9752,1.9749,1.975,182499999.0
2007-04-03 19:48:00,1.975,1.975,1.9748,1.9748,812900001.0
2007-04-03 19:49:00,1.9749,1.9749,1.9747,1.9747,486699999.0
2007-04-03 19:50:00,1.9747,1.975,1.9747,1.975,374400000.0
2007-04-03 19:51:00,1.975,1.9751,1.9749,1.975,322100000.0
2007-04-03 19:52:00,1.9751,1.9752,1.97505,1.97515,599900001.0
2007-04-03 19:53:00,1.97515,1.9753,1.9751,1.9751,209300000.0
2007-04-03 19:54:00,1.9751,1.9751,1.9749,1.97495,272300001.0
2007-04-03 19:55:00,1.97495,1.97495,1.97435,1.9744,1129899989.0
2007-04-03 19:56:00,1.9744,1.9744,1.9741,1.9742,376400001.0
2007-04-03 19:57:00,1.9742,1.9743,1.9731,1.97335,775300000.0
2007-04-03 19:58:00,1.9734,1.9734,1.9732,1.9734,316800000.0
2007-04-03 19:59:00,1.9734,1.9738,1.9733,1.9738,936700001.0
2007-04-03 20:00:00,1.9738,1.9738,1.9733,1.9734,688500000.0
2007-04-03 20:01:00,1.9734,1.9736,1.9733,1.9735,302400000.0
2007-04-03 20:02:00,1.9735,1.9735,1.97345,1.9735,72300000.0
2007-04-03 20:03:00,1.9735,1.9736,1.9733,1.9736,315500000.0
2007-04-03 20:04:00,1.9736,1.9736,1.97295,1.97295,477800000.0
2007-04-03 20:05:00,1.973,1.9733,1.97295,1.973,401200000.0
2007-04-03 20:06:00,1.973,1.9734,1.973,1.9734,327900000.0
2007-04-03 20:07:00,1.9734,1.9734,1.9732,1.9733,274700002.0
2007-04-03 20:08:00,1.9732,1.9734,1.9732,1.9732,153500000.0
2007-04-03 20:09:00,1.9732,1.9736,1.9732,1.9734,488100000.0
2007-04-03 20:10:00,1.9734,1.9734,1.9732,1.9732,33100000.0
2007-04-03 20:11:00,1.9733,1.9736,1.9733,1.9735,242600000.0
2007-04-03 20:12:00,1.9735,1.9737,1.9735,1.9737,337600000.0
2007-04-03 20:13:00,1.9737,1.9738,1.97355,1.9738,216000000.0
2007-04-03 20:14:00,1.9738,1.97395,1.97355,1.9738,872100000.0
2007-04-03 20:15:00,1.9738,1.974,1.9738,1.9739,552700000.0
2007-04-03 20:16:00,1.9739,1.9741,1.9738,1.9739,376100000.0
2007-04-03 20:17:00,1.97385,1.974,1.9737,1.9737,240900000.0
2007-04-03 20:18:00,1.9737,1.9737,1.97355,1.9736,307700000.0
2007-04-03 20:19:00,1.9736,1.9739,1.9736,1.9738,354300000.0
2007-04-03 20:20:00,1.9738,1.9739,1.9738,1.9738,417799998.0
2007-04-03 20:21:00,1.9738,1.9738,1.9733,1.9735,508800000.0
2007-04-03 20:22:00,1.9735,1.9739,1.9735,1.9738,461300000.0
2007-04-03 20:23:00,1.9738,1.9739,1.9738,1.9738,202400000.0
2007-04-03 20:24:00,1.97375,1.974,1.97375,1.974,238100000.0
2007-04-03 20:25:00,1.974,1.9741,1.9738,1.974,563200015.0
2007-04-03 20:26:00,1.974,1.9741,1.9739,1.9741,316800000.0
2007-04-03 20:27:00,1.9741,1.9741,1.974,1.9741,50000000.0
2007-04-03 20:28:00,1.9741,1.9741,1.9737,1.974,317699998.0
2007-04-03 20:29:00,1.974,1.97415,1.97395,1.97415,233799999.0
2007-04-03 20:30:00,1.97415,1.97415,1.9739,1.974,107600000.0
2007-04-03 20:31:00,1.97395,1.97405,1.97395,1.97405,93199999.0
2007-04-03 20:32:00,1.97405,1.97405,1.97405,1.97405,1500000.0
2007-04-03 20:33:00,1.97405,1.9741,1.97405,1.9741,7200000.0
2007-04-03 20:34:00,1.9741,1.9741,1.9739,1.97395,24200000.0
2007-04-03 20:35:00,1.97395,1.974,1.9738,1.9738,137900000.0
2007-04-03 20:36:00,1.9738,1.9742,1.9738,1.9741,189500000.0
2007-04-03 20:37:00,1.9741,1.9742,1.97405,1.9742,305999999.0
2007-04-03 20:38:00,1.9742,1.9742,1.97405,1.9741,363900001.0
2007-04-03 20:39:00,1.97405,1.9741,1.97405,1.97405,280700000.0
2007-04-03 20:40:00,1.9741,1.9744,1.9741,1.9744,505800002.0
2007-04-03 20:41:00,1.9745,1.9745,1.9744,1.9744,118800000.0
2007-04-03 20:42:00,1.9744,1.9744,1.97435,1.9744,145800000.0
2007-04-03 20:43:00,1.9744,1.9745,1.9743,1.9744,201499998.0
2007-04-03 20:44:00,1.9744,1.9746,1.97435,1.9745,85100000.0
2007-04-03 20:45:00,1.9746,1.9746,1.9745,1.9746,104100000.0
2007-04-03 20:46:00,1.9745,1.9746,1.9744,1.9745,162800000.0
2007-04-03 20:47:00,1.9746,1.9746,1.97445,1.9746,182600000.0
2007-04-03 20:48:00,1.9746,1.97475,1.9746,1.97465,343600000.0
2007-04-03 20:49:00,1.9747,1.9748,1.9747,1.9747,178800000.0
2007-04-03 20:50:00,1.9748,1.9749,1.9747,1.9747,378200000.0
2007-04-03 20:51:00,1.9747,1.9747,1.97455,1.9746,492999998.0
2007-04-03 20:52:00,1.9746,1.9748,1.9745,1.9746,215800000.0
2007-04-03 20:53:00,1.9746,1.9746,1.9744,1.9744,114100000.0
2007-04-03 20:54:00,1.9744,1.9744,1.9742,1.9742,308900000.0
2007-04-03 20:55:00,1.9742,1.9745,1.9741,1.97435,391699999.0
2007-04-03 20:56:00,1.97435,1.9745,1.97425,1.9743,569899996.0
2007-04-03 20:57:00,1.97425,1.9744,1.97425,1.97435,106300000.0
2007-04-03 20:58:00,1.97435,1.9745,1.9743,1.9744,98800000.0
2007-04-03 20:59:00,1.9744,1.9745,1.9744,1.9745,262899998.0
2007-04-03 21:00:00,1.9745,1.9747,1.9745,1.9746,260100000.0
2007-04-03 21:01:00,1.9746,1.9747,1.97445,1.9745,373200001.0
2007-04-03 21:02:00,1.97445,1.9746,1.97435,1.9744,273899999.0
2007-04-03 21:03:00,1.9744,1.9744,1.9743,1.9743,102400000.0
2007-04-03 21:04:00,1.9743,1.97435,1.97415,1.97425,174300000.0
2007-04-03 21:05:00,1.9743,1.9744,1.97425,1.9743,198000000.0
2007-04-03 21:06:00,1.9743,1.9744,1.9743,1.9744,59000000.0
2007-04-03 21:07:00,1.9744,1.9744,1.9743,1.9743,77900000.0
2007-04-03 21:08:00,1.9743,1.9743,1.9743,1.9743,109900000.0
2007-04-03 21:09:00,1.9743,1.9743,1.9742,1.9742,114300002.0
2007-04-03 21:10:00,1.9742,1.9743,1.9742,1.9742,500099997.0
2007-04-03 21:11:00,1.9742,1.9742,1.97415,1.97415,234799997.0
2007-04-03 21:12:00,1.9742,1.9742,1.97415,1.97415,303400003.0
2007-04-03 21:13:00,1.9742,1.9742,1.9741,1.9741,226700000.0
2007-04-03 21:14:00,1.9741,1.9742,1.9741,1.9742,241600000.0
2007-04-03 21:15:00,1.9742,1.9742,1.97415,1.97415,50200000.0
2007-04-03 21:16:00,1.9742,1.9742,1.97415,1.9742,108000000.0
2007-04-03 21:17:00,1.9742,1.9742,1.97415,1.97415,40800000.0
2007-04-03 21:18:00,1.97415,1.9743,1.97415,1.9743,149700000.0
2007-04-03 21:19:00,1.9743,1.9744,1.97425,1.9743,232700000.0
2007-04-03 21:20:00,1.97425,1.9743,1.97415,1.9742,203899998.0
2007-04-03 21:21:00,1.9742,1.9743,1.9742,1.9742,102500000.0
2007-04-03 21:22:00,1.9742,1.9743,1.9742,1.9743,97300000.0
2007-04-03 21:23:00,1.97425,1.9743,1.9742,1.9742,219800000.0
2007-04-03 21:24:00,1.9743,1.9743,1.9737,1.9739,514000003.0
2007-04-03 21:25:00,1.9739,1.974,1.9737,1.9737,177800001.0
2007-04-03 21:26:00,1.9737,1.9738,1.97365,1.9738,160299999.0
2007-04-03 21:27:00,1.9739,1.9739,1.9737,1.9739,249500001.0
2007-04-03 21:28:00,1.9739,1.974,1.97385,1.9739,191600001.0
2007-04-03 21:29:00,1.9739,1.9739,1.9738,1.9739,84000000.0
2007-04-03 21:30:00,1.97385,1.9739,1.97375,1.9739,114200000.0
2007-04-03 21:31:00,1.9738,1.9738,1.9736,1.9737,145200000.0
2007-04-03 21:32:00,1.97365,1.9737,1.9735,1.9735,69900000.0
2007-04-03 21:33:00,1.9735,1.9735,1.9734,1.9734,50600000.0
2007-04-03 21:34:00,1.9734,1.9735,1.9734,1.9735,182200000.0
2007-04-03 21:35:00,1.9735,1.9736,1.97345,1.9735,230700000.0
2007-04-03 21:36:00,1.9735,1.9735,1.9733,1.9734,67200000.0
2007-04-03 21:37:00,1.9734,1.9734,1.9732,1.9732,124000000.0
2007-04-03 21:38:00,1.97315,1.9734,1.97315,1.9734,65500001.0
2007-04-03 21:39:00,1.9734,1.9734,1.97335,1.9734,154300000.0
2007-04-03 21:40:00,1.9734,1.9734,1.9734,1.9734,12200000.0
2007-04-03 21:41:00,1.9734,1.9734,1.9731,1.9732,104400000.0
2007-04-03 21:42:00,1.9732,1.9732,1.9731,1.9731,28000000.0
2007-04-03 21:43:00,1.9731,1.9732,1.97305,1.9732,60800000.0
2007-04-03 21:44:00,1.9732,1.9734,1.97315,1.9732,379800000.0
2007-04-03 21:45:00,1.9733,1.97345,1.9733,1.97345,61600000.0
2007-04-03 21:46:00,1.97345,1.9735,1.97325,1.97335,495800003.0
2007-04-03 21:47:00,1.97345,1.9735,1.97325,1.9733,303400001.0
2007-04-03 21:48:00,1.9733,1.9735,1.9733,1.97345,183500000.0
2007-04-03 21:49:00,1.9734,1.9739,1.97335,1.9738,729799999.0
2007-04-03 21:50:00,1.9738,1.9738,1.9738,1.9738,177200000.0
2007-04-03 21:51:00,1.9738,1.9739,1.9738,1.9738,230300000.0
2007-04-03 21:52:00,1.9738,1.9738,1.97365,1.9737,305400000.0
2007-04-03 21:53:00,1.9738,1.9738,1.97365,1.9737,257200007.0
2007-04-03 21:54:00,1.97365,1.9737,1.9736,1.9737,140500000.0
2007-04-03 21:55:00,1.9737,1.9737,1.9737,1.9737,38100000.0
2007-04-03 21:56:00,1.9737,1.9737,1.97365,1.97365,29800000.0
2007-04-03 21:57:00,1.9737,1.9738,1.97365,1.9738,137100001.0
2007-04-03 21:58:00,1.9738,1.974,1.9738,1.9739,201199996.0
2007-04-03 21:59:00,1.9739,1.974,1.9739,1.9739,196200000.0
2007-04-03 22:00:00,1.97385,1.974,1.97385,1.974,27899999.0
2007-04-03 22:01:00,1.974,1.974,1.9735,1.9735,100800000.0
2007-04-03 22:02:00,1.9735,1.9737,1.97345,1.9737,139100000.0
2007-04-03 22:03:00,1.9737,1.9738,1.97365,1.9737,112400000.0
2007-04-03 22:04:00,1.9737,1.9737,1.9737,1.9737,92800000.0
2007-04-03 22:05:00,1.9737,1.9737,1.9737,1.9737,10000000.0
2007-04-03 22:06:00,1.9737,1.9737,1.9735,1.9736,20100000.0
2007-04-03 22:07:00,1.9736,1.9737,1.9733,1.9737,92900000.0
2007-04-03 22:08:00,1.9737,1.9738,1.9735,1.9737,146000000.0
2007-04-03 22:09:00,1.9737,1.9738,1.9737,1.9738,33300000.0
2007-04-03 22:10:00,1.9737,1.9738,1.9737,1.9738,4300000.0
2007-04-03 22:11:00,1.9738,1.9738,1.9738,1.9738,700000.0
2007-04-03 22:12:00,1.9737,1.9737,1.9736,1.9736,100800000.0
2007-04-03 22:13:00,1.9736,1.9736,1.9736,1.9736,2400000.0
2007-04-03 22:14:00,1.9736,1.9737,1.9736,1.9736,7700000.0
2007-04-03 22:15:00,1.9736,1.9736,1.97355,1.97355,36000000.0
2007-04-03 22:16:00,1.9736,1.9736,1.97355,1.97355,68500000.0
2007-04-03 22:17:00,1.9736,1.9736,1.97355,1.9736,20700000.0
2007-04-03 22:18:00,1.9736,1.9736,1.9736,1.9736,5500000.0
2007-04-03 22:19:00,1.9736,1.9736,1.9735,1.9735,30000000.0
2007-04-03 22:20:00,1.9735,1.9736,1.9735,1.9735,12600000.0
2007-04-03 22:21:00,1.9735,1.9736,1.97345,1.9735,60400000.0
2007-04-03 22:22:00,1.9736,1.9736,1.97345,1.9735,76100000.0
2007-04-03 22:23:00,1.9735,1.9735,1.9735,1.9735,24800000.0
2007-04-03 22:24:00,1.9734,1.9734,1.9734,1.9734,20000000.0
2007-04-03 22:25:00,1.97345,1.97345,1.97345,1.97345,2000000.0
2007-04-03 22:26:00,1.9735,1.9735,1.9734,1.9734,22000000.0
2007-04-03 22:27:00,1.9734,1.9734,1.9734,1.9734,36800000.0
2007-04-03 22:28:00,1.9734,1.9734,1.97335,1.97335,12400000.0
2007-04-03 22:29:00,1.9734,1.9734,1.9734,1.9734,7900000.0
2007-04-03 22:30:00,1.9734,1.9736,1.9734,1.9734,23800000.0
2007-04-03 22:31:00,1.9736,1.9736,1.9733,1.9734,42200000.0
2007-04-03 22:32:00,1.9734,1.9734,1.9733,1.9733,25600000.0
2007-04-03 22:33:00,1.9733,1.9734,1.9733,1.9734,52200000.0
2007-04-03 22:34:00,1.97335,1.9735,1.97335,1.9735,38000000.0
2007-04-03 22:35:00,1.9735,1.9736,1.9734,1.9735,51200000.0
2007-04-03 22:36:00,1.9736,1.9736,1.9735,1.9736,12000000.0
2007-04-03 22:37:00,1.9736,1.9736,1.9736,1.9736,4800000.0
2007-04-03 22:38:00,1.9736,1.9736,1.9736,1.9736,1600000.0
2007-04-03 22:39:00,1.9736,1.9736,1.9736,1.9736,6400000.0
2007-04-03 22:40:00,1.9736,1.9737,1.97355,1.9737,70200000.0
2007-04-03 22:41:00,1.9738,1.9738,1.9738,1.9738,4800000.0
2007-04-03 22:42:00,1.9738,1.974,1.9738,1.9739,59199999.0
2007-04-03 22:43:00,1.9739,1.9739,1.9739,1.9739,4800000.0
2007-04-03 22:44:00,1.9738,1.9739,1.9737,1.9738,56000000.0
2007-04-03 22:45:00,1.9738,1.9738,1.9738,1.9738,17600000.0
2007-04-03 22:46:00,1.9738,1.9739,1.9738,1.9739,12800000.0
2007-04-03 22:47:00,1.9739,1.9739,1.9739,1.9739,27200000.0
2007-04-03 22:48:00,1.974,1.974,1.974,1.974,12000000.0
2007-04-03 22:49:00,1.974,1.974,1.974,1.974,27100000.0
2007-04-03 22:50:00,1.974,1.974,1.9739,1.9739,57600000.0
2007-04-03 22:51:00,1.974,1.974,1.9739,1.9739,30500000.0
2007-04-03 22:52:00,1.974,1.974,1.974,1.974,24900000.0
2007-04-03 22:53:00,1.974,1.9741,1.974,1.9741,11800000.0
2007-04-03 22:54:00,1.9741,1.9742,1.9741,1.9742,4800000.0
2007-04-03 22:55:00,1.9741,1.9741,1.9741,1.9741,4800000.0
2007-04-03 22:56:00,1.9741,1.9742,1.9741,1.9742,5600000.0
2007-04-03 22:57:00,1.9742,1.9744,1.9742,1.9744,25600000.0
2007-04-03 22:58:00,1.9745,1.9749,1.97445,1.9747,84000000.0
2007-04-03 22:59:00,1.9747,1.9747,1.9741,1.9741,35200000.0
2007-04-03 23:00:00,1.974,1.9744,1.97375,1.97415,219900000.0
2007-04-03 23:01:00,1.9742,1.9743,1.9742,1.9743,46200000.0
2007-04-03 23:02:00,1.9744,1.9745,1.9742,1.9742,90400000.0
2007-04-03 23:03:00,1.9742,1.9744,1.9742,1.9743,28000000.0
2007-04-03 23:04:00,1.9743,1.9743,1.9743,1.9743,8800000.0
2007-04-03 23:05:00,1.9743,1.9744,1.9742,1.97425,135400003.0
2007-04-03 23:06:00,1.97425,1.9745,1.97425,1.9745,35100000.0
2007-04-03 23:07:00,1.9744,1.9745,1.9744,1.9745,49800000.0
2007-04-03 23:08:00,1.9745,1.9747,1.9744,1.9746,154400000.0
2007-04-03 23:09:00,1.9746,1.9748,1.9745,1.9746,72600000.0
2007-04-03 23:10:00,1.9746,1.97465,1.97455,1.97465,30400000.0
2007-04-03 23:11:00,1.9747,1.9748,1.9747,1.97475,17600000.0
2007-04-03 23:12:00,1.97475,1.97495,1.97465,1.9747,64800000.0
2007-04-03 23:13:00,1.9747,1.97505,1.9746,1.9746,73600000.0
2007-04-03 23:14:00,1.9748,1.9748,1.9748,1.9748,4800000.0
2007-04-03 23:15:00,1.97475,1.9748,1.97465,1.97475,78900000.0
2007-04-03 23:16:00,1.9748,1.9749,1.9748,1.9749,36800000.0
2007-04-03 23:17:00,1.97481,1.97482,1.97472,1.97474,36000000.0
2007-04-03 23:18:00,1.975,1.97515,1.9749,1.9749,85399999.0
2007-04-03 23:19:00,1.9749,1.9752,1.9749,1.975,106500000.0
2007-04-03 23:20:00,1.9751,1.9751,1.97495,1.97495,108000000.0
2007-04-03 23:21:00,1.975,1.975,1.97495,1.975,44600000.0
2007-04-03 23:22:00,1.975,1.9751,1.97495,1.9751,19200000.0
2007-04-03 23:23:00,1.97491,1.97491,1.97471,1.97483,169300003.0
2007-04-03 23:24:00,1.975,1.97515,1.975,1.97505,47300000.0
2007-04-03 23:25:00,1.975,1.9751,1.9749,1.9751,16000000.0
2007-04-03 23:26:00,1.9749,1.9749,1.9747,1.9747,23100000.0
2007-04-03 23:27:00,1.97463,1.97478,1.97463,1.9747,56500000.0
2007-04-03 23:28:00,1.97485,1.97485,1.97475,1.9748,40700000.0
2007-04-03 23:29:00,1.97485,1.9749,1.97485,1.9749,16800000.0
2007-04-03 23:30:00,1.9749,1.9749,1.9748,1.97485,35400000.0
2007-04-03 23:31:00,1.97485,1.9749,1.9748,1.97485,56299998.0
2007-04-03 23:32:00,1.9749,1.97495,1.9747,1.9749,126300000.0
2007-04-03 23:33:00,1.97495,1.975,1.9749,1.975,23200000.0
2007-04-03 23:34:00,1.975,1.975,1.975,1.975,2400000.0
2007-04-03 23:35:00,1.9751,1.9751,1.9749,1.9749,5200000.0
2007-04-03 23:36:00,1.97485,1.9752,1.9746,1.9749,387000000.0
2007-04-03 23:37:00,1.9749,1.9749,1.97425,1.9745,409600000.0
2007-04-03 23:38:00,1.97455,1.97455,1.97455,1.97455,62400000.0
2007-04-03 23:39:00,1.97475,1.97475,1.974,1.9742,80700000.0
2007-04-03 23:40:00,1.97402,1.97432,1.97402,1.97414,113600001.0
2007-04-03 23:41:00,1.9742,1.9745,1.9742,1.9745,43200000.0
2007-04-03 23:42:00,1.9747,1.97485,1.97415,1.9744,77900000.0
2007-04-03 23:43:00,1.9744,1.9744,1.97425,1.9743,168600000.0
2007-04-03 23:44:00,1.9743,1.9744,1.9743,1.9744,20800000.0
2007-04-03 23:45:00,1.9744,1.9745,1.9743,1.9745,67200000.0
2007-04-03 23:46:00,1.9745,1.9745,1.9743,1.9743,21200000.0
2007-04-03 23:47:00,1.9743,1.9743,1.97395,1.97395,34700000.0
2007-04-03 23:48:00,1.974,1.9745,1.9735,1.9741,201000000.0
2007-04-03 23:49:00,1.974,1.974,1.97395,1.974,35600000.0
2007-04-03 23:50:00,1.974,1.974,1.97395,1.974,60200000.0
2007-04-03 23:51:00,1.97395,1.9746,1.97395,1.9742,86700000.0
2007-04-03 23:52:00,1.9742,1.9742,1.9742,1.9742,16800000.0
2007-04-03 23:53:00,1.974,1.97405,1.97381,1.97381,5800000.0
2007-04-03 23:54:00,1.9742,1.9742,1.9742,1.9742,3200000.0
2007-04-03 23:55:00,1.97413,1.97413,1.97394,1.97412,7700000.0
2007-04-03 23:56:00,1.9744,1.9745,1.9742,1.9742,18500000.0
2007-04-03 23:57:00,1.9742,1.9742,1.97415,1.97415,14900000.0
2007-04-03 23:58:00,1.9742,1.9742,1.9742,1.9742,6400000.0
2007-04-03 23:59:00,1.9743,1.9743,1.9743,1.9743,6400000.0
2007-04-04 00:00:00,1.9744,1.9744,1.9744,1.9744,400000.0
2007-04-04 00:01:00,1.9744,1.9744,1.9743,1.9743,2200000.0
2007-04-04 00:02:00,1.97412,1.9742,1.97406,1.97415,50099999.0
2007-04-04 00:03:00,1.9744,1.9746,1.9744,1.9744,34500000.0
2007-04-04 00:04:00,1.97422,1.97435,1.97414,1.97414,157400003.0
2007-04-04 00:05:00,1.9742,1.9743,1.97414,1.97414,44200000.0
2007-04-04 00:06:00,1.97395,1.97422,1.97393,1.97417,65799999.0
2007-04-04 00:07:00,1.97425,1.97425,1.97416,1.97421,57100000.0
2007-04-04 00:08:00,1.97419,1.97425,1.97409,1.97409,29900000.0
2007-04-04 00:09:00,1.9745,1.9745,1.9744,1.9744,7400000.0
2007-04-04 00:10:00,1.9744,1.9745,1.9744,1.9745,2000000.0
2007-04-04 00:11:00,1.9745,1.9745,1.9744,1.9744,1200000.0
2007-04-04 00:12:00,1.97413,1.97438,1.97413,1.97438,22400000.0
2007-04-04 00:13:00,1.9745,1.9746,1.9745,1.9746,1000000.0
2007-04-04 00:14:00,1.9744,1.9744,1.9744,1.9744,800000.0
2007-04-04 00:15:00,1.9746,1.9746,1.97425,1.97425,14600000.0
2007-04-04 00:16:00,1.9743,1.9743,1.97405,1.9741,33800000.0
2007-04-04 00:17:00,1.9742,1.9742,1.9742,1.9742,800000.0
2007-04-04 00:18:00,1.9742,1.9743,1.9742,1.9743,27200000.0
2007-04-04 00:19:00,1.9744,1.9744,1.9744,1.9744,800000.0
2007-04-04 00:20:00,1.9744,1.9744,1.9744,1.9744,2400000.0
2007-04-04 00:21:00,1.9743,1.9743,1.9742,1.9742,5600000.0
2007-04-04 00:22:00,1.97412,1.97421,1.97412,1.97412,24800000.0
2007-04-04 00:23:00,1.9742,1.9742,1.9742,1.9742,8800000.0
2007-04-04 00:24:00,1.97415,1.9742,1.97415,1.9742,16800000.0
2007-04-04 00:25:00,1.97415,1.9744,1.97415,1.9742,41600000.0
2007-04-04 00:26:00,1.9743,1.9744,1.9742,1.9744,26400000.0
2007-04-04 00:27:00,1.9745,1.9745,1.9744,1.9744,30600000.0
2007-04-04 00:28:00,1.9744,1.9747,1.9744,1.97465,28800000.0
2007-04-04 00:29:00,1.9746,1.97465,1.9745,1.97455,36800000.0
2007-04-04 00:30:00,1.9746,1.9746,1.9744,1.9744,26400000.0
2007-04-04 00:31:00,1.97455,1.97455,1.97455,1.97455,8000000.0
2007-04-04 00:32:00,1.97455,1.9746,1.97455,1.9746,7200000.0
2007-04-04 00:33:00,1.9746,1.9746,1.9745,1.9745,16900000.0
2007-04-04 00:34:00,1.9745,1.97455,1.9744,1.9744,59000000.0
2007-04-04 00:35:00,1.97445,1.97445,1.9742,1.97425,89100001.0
2007-04-04 00:36:00,1.9742,1.9742,1.9742,1.9742,16300000.0
2007-04-04 00:37:00,1.9743,1.9743,1.97415,1.97415,76900000.0
2007-04-04 00:38:00,1.9742,1.9742,1.9742,1.9742,8900000.0
2007-04-04 00:39:00,1.97415,1.9742,1.97415,1.9742,135600000.0
2007-04-04 00:40:00,1.9742,1.9742,1.9742,1.9742,33800000.0
2007-04-04 00:41:00,1.9742,1.9742,1.9742,1.9742,35500000.0
2007-04-04 00:42:00,1.9742,1.9742,1.9738,1.9738,32800000.0
2007-04-04 00:43:00,1.9738,1.974,1.9736,1.9738,55200000.0
2007-04-04 00:44:00,1.9737,1.9737,1.9735,1.9735,40800000.0
2007-04-04 00:45:00,1.9735,1.9735,1.9732,1.9734,131400000.0
2007-04-04 00:46:00,1.9733,1.9737,1.9733,1.9736,61600000.0
2007-04-04 00:47:00,1.97328,1.9735,1.97328,1.97334,79600003.0
2007-04-04 00:48:00,1.9735,1.97355,1.9735,1.9735,110500001.0
2007-04-04 00:49:00,1.9735,1.9735,1.9735,1.9735,12800000.0
2007-04-04 00:50:00,1.9736,1.9736,1.9735,1.9735,18400000.0
2007-04-04 00:51:00,1.97338,1.97343,1.97338,1.97338,190800000.0
2007-04-04 00:52:00,1.9734,1.9734,1.9734,1.9734,10400000.0
2007-04-04 00:53:00,1.9734,1.9734,1.9733,1.9733,10400000.0
2007-04-04 00:54:00,1.9733,1.9734,1.97315,1.9732,154000002.0
2007-04-04 00:55:00,1.9732,1.9732,1.9732,1.9732,50400000.0
2007-04-04 00:56:00,1.9732,1.9732,1.9732,1.9732,96800000.0
2007-04-04 00:57:00,1.9732,1.9732,1.9732,1.9732,8800000.0
2007-04-04 00:58:00,1.9732,1.9732,1.97315,1.97315,6400000.0
2007-04-04 00:59:00,1.9731,1.9732,1.9731,1.9732,50400000.0
2007-04-04 01:00:00,1.9733,1.9735,1.9732,1.9735,67200000.0
2007-04-04 01:01:00,1.9734,1.9736,1.97335,1.9736,40400000.0
2007-04-04 01:02:00,1.9736,1.9736,1.9734,1.9734,33400000.0
2007-04-04 01:03:00,1.9735,1.9737,1.9734,1.9734,25600000.0
2007-04-04 01:04:00,1.9735,1.9735,1.9735,1.9735,2400000.0
2007-04-04 01:05:00,1.9735,1.9735,1.9734,1.9735,19200000.0
2007-04-04 01:06:00,1.9734,1.9736,1.9734,1.9736,40800000.0
2007-04-04 01:07:00,1.9736,1.9736,1.9736,1.9736,4800000.0
2007-04-04 01:08:00,1.9735,1.9737,1.9735,1.9737,78400000.0
2007-04-04 01:09:00,1.9737,1.9738,1.9736,1.9738,100800000.0
2007-04-04 01:10:00,1.9737,1.9737,1.9737,1.9737,28800000.0
2007-04-04 01:11:00,1.9737,1.9738,1.9737,1.9738,28000000.0
2007-04-04 01:12:00,1.9737,1.974,1.9737,1.974,105000000.0
2007-04-04 01:13:00,1.974,1.974,1.9737,1.9738,128600000.0
2007-04-04 01:14:00,1.9738,1.9738,1.9738,1.9738,20800000.0
2007-04-04 01:15:00,1.9738,1.9738,1.9738,1.9738,4000000.0
2007-04-04 01:16:00,1.9738,1.9738,1.9738,1.9738,8800000.0
2007-04-04 01:17:00,1.9739,1.9741,1.9738,1.97385,38800000.0
2007-04-04 01:18:00,1.97387,1.97387,1.97355,1.97355,84000000.0
2007-04-04 01:19:00,1.9739,1.974,1.9737,1.9738,151200000.0
2007-04-04 01:20:00,1.9739,1.9741,1.9739,1.9741,24800000.0
2007-04-04 01:21:00,1.974,1.9741,1.974,1.974,73700000.0
2007-04-04 01:22:00,1.974,1.974,1.97375,1.9738,64700000.0
2007-04-04 01:23:00,1.9739,1.974,1.9738,1.9738,104600000.0
2007-04-04 01:24:00,1.9739,1.9739,1.97375,1.97375,38700000.0
2007-04-04 01:25:00,1.9738,1.9739,1.97375,1.9739,86500000.0
2007-04-04 01:26:00,1.9738,1.9738,1.9738,1.9738,5600000.0
2007-04-04 01:27:00,1.9738,1.974,1.9738,1.974,12000000.0
2007-04-04 01:28:00,1.9738,1.9739,1.9738,1.9739,12000000.0
2007-04-04 01:29:00,1.9739,1.9739,1.9739,1.9739,7200000.0
2007-04-04 01:30:00,1.9738,1.974,1.973,1.9732,438400000.0
2007-04-04 01:31:00,1.9732,1.9732,1.97295,1.973,106800000.0
2007-04-04 01:32:00,1.9731,1.9732,1.973,1.973,128000000.0
2007-04-04 01:33:00,1.973,1.9731,1.9729,1.973,107999999.0
2007-04-04 01:34:00,1.9729,1.973,1.9729,1.9729,219200000.0
2007-04-04 01:35:00,1.9729,1.973,1.9729,1.97295,72000000.0
2007-04-04 01:36:00,1.9731,1.9731,1.973,1.973,162400000.0
2007-04-04 01:37:00,1.973,1.9731,1.97295,1.9731,184500000.0
2007-04-04 01:38:00,1.9731,1.9731,1.97295,1.97305,218299999.0
2007-04-04 01:39:00,1.97305,1.9731,1.9729,1.9729,72000000.0
2007-04-04 01:40:00,1.9729,1.97305,1.97285,1.97305,382800001.0
2007-04-04 01:41:00,1.97305,1.97305,1.973,1.973,42400000.0
2007-04-04 01:42:00,1.973,1.973,1.97295,1.97295,151199998.0
2007-04-04 01:43:00,1.973,1.9731,1.97295,1.973,309300000.0
2007-04-04 01:44:00,1.973,1.9731,1.97295,1.97295,326800004.0
2007-04-04 01:45:00,1.97295,1.9731,1.97295,1.973,51500000.0
2007-04-04 01:46:00,1.97305,1.9731,1.973,1.973,42400000.0
2007-04-04 01:47:00,1.9731,1.9731,1.97305,1.9731,45600000.0
2007-04-04 01:48:00,1.9731,1.9731,1.97305,1.97305,80700000.0
2007-04-04 01:49:00,1.9732,1.9733,1.973,1.9732,125101358.0
2007-04-04 01:50:00,1.97305,1.9733,1.97305,1.9732,303510843.0
2007-04-04 01:51:00,1.9732,1.9733,1.9732,1.9732,57001352.0
2007-04-04 01:52:00,1.9731,1.9733,1.9729,1.9733,65408112.0
2007-04-04 01:53:00,1.9733,1.9733,1.9732,1.9732,85650676.0
2007-04-04 01:54:00,1.9732,1.9733,1.97305,1.9731,109050675.0
2007-04-04 01:55:00,1.9729,1.97304,1.9729,1.97299,95300000.0
2007-04-04 01:56:00,1.9731,1.9731,1.97295,1.9731,52800000.0
2007-04-04 01:57:00,1.9731,1.9731,1.97285,1.973,271200003.0
2007-04-04 01:58:00,1.97315,1.9732,1.9731,1.9731,27200000.0
2007-04-04 01:59:00,1.9732,1.9732,1.9731,1.9732,22400000.0
2007-04-04 02:00:00,1.9732,1.9732,1.9731,1.9731,52700000.0
2007-04-04 02:01:00,1.9731,1.9731,1.97305,1.9731,187400002.0
2007-04-04 02:02:00,1.9732,1.9733,1.9732,1.9733,98800000.0
2007-04-04 02:03:00,1.97325,1.9735,1.97325,1.9734,319900005.0
2007-04-04 02:04:00,1.9734,1.9734,1.9732,1.9732,84000000.0
2007-04-04 02:05:00,1.9732,1.9732,1.97305,1.97305,73500002.0
2007-04-04 02:06:00,1.9731,1.9731,1.97295,1.9731,85500001.0
2007-04-04 02:07:00,1.9732,1.9735,1.9731,1.9734,303600000.0
2007-04-04 02:08:00,1.97335,1.9735,1.97325,1.9735,237699999.0
2007-04-04 02:09:00,1.97345,1.97345,1.97325,1.9733,71500000.0
2007-04-04 02:10:00,1.9734,1.9734,1.9733,1.9734,31500000.0
2007-04-04 02:11:00,1.9734,1.9734,1.97325,1.97325,62500001.0
2007-04-04 02:12:00,1.9733,1.9733,1.9733,1.9733,4000000.0
2007-04-04 02:13:00,1.973,1.97321,1.97299,1.97317,51200000.0
2007-04-04 02:14:00,1.9734,1.9734,1.9732,1.9732,52400000.0
2007-04-04 02:15:00,1.9732,1.9733,1.9732,1.9733,98900000.0
2007-04-04 02:16:00,1.9733,1.9733,1.9733,1.9733,11600000.0
2007-04-04 02:17:00,1.9733,1.9733,1.9733,1.9733,28800000.0
2007-04-04 02:18:00,1.9733,1.9733,1.9732,1.9732,29100000.0
2007-04-04 02:19:00,1.9731,1.9732,1.9731,1.9731,54900000.0
2007-04-04 02:20:00,1.9731,1.9731,1.973,1.9731,103200000.0
2007-04-04 02:21:00,1.9731,1.9731,1.973,1.9731,48800000.0
2007-04-04 02:22:00,1.973,1.973,1.973,1.973,8000000.0
2007-04-04 02:23:00,1.9731,1.9731,1.973,1.973,25600000.0
2007-04-04 02:24:00,1.973,1.9732,1.973,1.973,41600000.0
2007-04-04 02:25:00,1.9731,1.9731,1.973,1.973,91200000.0
2007-04-04 02:26:00,1.973,1.9733,1.973,1.9732,204000000.0
2007-04-04 02:27:00,1.9733,1.9734,1.9733,1.9733,98400000.0
2007-04-04 02:28:00,1.9733,1.9733,1.9733,1.9733,32000000.0
2007-04-04 02:29:00,1.9733,1.9734,1.97325,1.9734,208000000.0
2007-04-04 02:30:00,1.9733,1.9734,1.9732,1.9733,163999999.0
2007-04-04 02:31:00,1.9734,1.9734,1.9734,1.9734,93500000.0
2007-04-04 02:32:00,1.9734,1.9735,1.97335,1.97335,213300000.0
2007-04-04 02:33:00,1.9735,1.9735,1.97335,1.9734,222799999.0
2007-04-04 02:34:00,1.9734,1.9735,1.9733,1.9733,252600000.0
2007-04-04 02:35:00,1.9733,1.9733,1.9732,1.9732,327199991.0
2007-04-04 02:36:00,1.9733,1.9734,1.97325,1.9734,248899999.0
2007-04-04 02:37:00,1.9734,1.9735,1.9733,1.9734,150500000.0
2007-04-04 02:38:00,1.9734,1.9734,1.9733,1.9733,60000000.0
2007-04-04 02:39:00,1.9733,1.9734,1.9733,1.9733,21600000.0
2007-04-04 02:40:00,1.9733,1.9733,1.9733,1.9733,83200000.0
2007-04-04 02:41:00,1.9733,1.9734,1.9733,1.9733,113600000.0
2007-04-04 02:42:00,1.9733,1.9733,1.9733,1.9733,48000000.0
2007-04-04 02:43:00,1.9733,1.9734,1.9733,1.9734,52800000.0
2007-04-04 02:44:00,1.9734,1.9735,1.9733,1.9734,106000000.0
2007-04-04 02:45:00,1.9735,1.9736,1.9734,1.9736,75500000.0
2007-04-04 02:46:00,1.9736,1.9738,1.97345,1.9738,366900000.0
2007-04-04 02:47:00,1.9739,1.9741,1.9738,1.97405,302100001.0
2007-04-04 02:48:00,1.974,1.9743,1.974,1.9742,151000000.0
2007-04-04 02:49:00,1.9742,1.9742,1.9738,1.9739,290300002.0
2007-04-04 02:50:00,1.97405,1.97405,1.97385,1.9739,373499999.0
2007-04-04 02:51:00,1.9739,1.9739,1.9739,1.9739,73300000.0
2007-04-04 02:52:00,1.974,1.9741,1.974,1.9741,197200000.0
2007-04-04 02:53:00,1.9739,1.9741,1.9738,1.9741,264900000.0
2007-04-04 02:54:00,1.9741,1.9741,1.974,1.9741,331700003.0
2007-04-04 02:55:00,1.9741,1.9742,1.9738,1.974,122900000.0
2007-04-04 02:56:00,1.974,1.974,1.974,1.974,76000000.0
2007-04-04 02:57:00,1.974,1.9741,1.974,1.9741,22600000.0
2007-04-04 02:58:00,1.9741,1.9741,1.9741,1.9741,13500000.0
2007-04-04 02:59:00,1.9741,1.9741,1.9741,1.9741,28000000.0
2007-04-04 03:00:00,1.97394,1.97394,1.97363,1.97378,43200000.0
2007-04-04 03:01:00,1.9741,1.9741,1.9741,1.9741,2500000.0
2007-04-04 03:02:00,1.9741,1.9741,1.9737,1.9737,14700000.0
2007-04-04 03:03:00,1.9737,1.974,1.9737,1.9738,170999998.0
2007-04-04 03:04:00,1.9738,1.9738,1.9738,1.9738,7200000.0
2007-04-04 03:05:00,1.97365,1.97373,1.97349,1.97357,150100003.0
2007-04-04 03:06:00,1.9738,1.9739,1.9736,1.9738,159299998.0
2007-04-04 03:07:00,1.97375,1.974,1.97375,1.974,127899999.0
2007-04-04 03:08:00,1.974,1.974,1.9737,1.9739,160200000.0
2007-04-04 03:09:00,1.9739,1.974,1.9739,1.974,77600000.0
2007-04-04 03:10:00,1.974,1.974,1.974,1.974,40800000.0
2007-04-04 03:11:00,1.9739,1.9739,1.9739,1.9739,20000000.0
2007-04-04 03:12:00,1.9739,1.974,1.9739,1.9739,138400000.0
2007-04-04 03:13:00,1.9739,1.974,1.9738,1.9739,100600000.0
2007-04-04 03:14:00,1.9739,1.9739,1.9737,1.9738,62400000.0
2007-04-04 03:15:00,1.9737,1.9737,1.9736,1.9736,63900000.0
2007-04-04 03:16:00,1.9736,1.9736,1.9735,1.9736,52000000.0
2007-04-04 03:17:00,1.9737,1.9737,1.9735,1.9735,28800000.0
2007-04-04 03:18:00,1.9735,1.9735,1.9735,1.9735,13600000.0
2007-04-04 03:19:00,1.9735,1.9735,1.9734,1.9734,18900000.0
2007-04-04 03:20:00,1.9734,1.9735,1.9734,1.9735,17600000.0
2007-04-04 03:21:00,1.9735,1.9735,1.9735,1.9735,4800000.0
2007-04-04 03:22:00,1.9735,1.9735,1.9734,1.9734,13600000.0
2007-04-04 03:23:00,1.9734,1.9734,1.97335,1.97335,58599999.0
2007-04-04 03:24:00,1.9734,1.9734,1.97335,1.9734,188099999.0
2007-04-04 03:25:00,1.9734,1.9734,1.9733,1.9733,69500000.0
2007-04-04 03:26:00,1.9733,1.9735,1.9733,1.9733,58400000.0
2007-04-04 03:27:00,1.9733,1.9734,1.97325,1.97325,44300001.0
2007-04-04 03:28:00,1.97325,1.9734,1.97325,1.9734,53900000.0
2007-04-04 03:29:00,1.9733,1.9733,1.9732,1.9732,47200000.0
2007-04-04 03:30:00,1.9732,1.9732,1.9732,1.9732,4800000.0
2007-04-04 03:31:00,1.9732,1.9732,1.9732,1.9732,11200000.0
2007-04-04 03:32:00,1.9732,1.9732,1.9731,1.9731,19600000.0
2007-04-04 03:33:00,1.97305,1.9731,1.97305,1.97305,77799999.0
2007-04-04 03:34:00,1.9731,1.9732,1.97305,1.9732,165600001.0
2007-04-04 03:35:00,1.9732,1.9732,1.9732,1.9732,6400000.0
2007-04-04 03:36:00,1.9732,1.9732,1.9731,1.9732,12000000.0
2007-04-04 03:37:00,1.9731,1.9732,1.97295,1.973,76400000.0
2007-04-04 03:38:00,1.97305,1.9731,1.973,1.97305,70400000.0
2007-04-04 03:39:00,1.97305,1.9732,1.9728,1.9728,294999999.0
2007-04-04 03:40:00,1.9728,1.9729,1.97275,1.97285,151599999.0
2007-04-04 03:41:00,1.97285,1.9732,1.9728,1.9731,89600000.0
2007-04-04 03:42:00,1.9731,1.9733,1.9731,1.9731,120000000.0
2007-04-04 03:43:00,1.9731,1.9731,1.9731,1.9731,139200000.0
2007-04-04 03:44:00,1.9731,1.9731,1.97295,1.97305,183200001.0
2007-04-04 03:45:00,1.9732,1.9732,1.9732,1.9732,23200000.0
2007-04-04 03:46:00,1.9732,1.9734,1.9731,1.9731,66400000.0
2007-04-04 03:47:00,1.973,1.973,1.973,1.973,200000.0
2007-04-04 03:48:00,1.97282,1.97303,1.97282,1.97303,1400000.0
2007-04-04 03:49:00,1.9732,1.9732,1.973,1.973,64800000.0
2007-04-04 03:50:00,1.973,1.97315,1.973,1.9731,29600000.0
2007-04-04 03:51:00,1.9732,1.9732,1.9731,1.9731,36800000.0
2007-04-04 03:52:00,1.9731,1.97315,1.973,1.97305,48000000.0
2007-04-04 03:53:00,1.97305,1.97305,1.9729,1.973,53200000.0
2007-04-04 03:54:00,1.97295,1.97295,1.9728,1.9728,101800001.0
2007-04-04 03:55:00,1.97271,1.97277,1.97271,1.97277,16800000.0
2007-04-04 03:56:00,1.9728,1.9732,1.9727,1.9728,277600000.0
2007-04-04 03:57:00,1.9727,1.9727,1.9726,1.9726,177000000.0
2007-04-04 03:58:00,1.9727,1.9727,1.9726,1.9727,79200000.0
2007-04-04 03:59:00,1.9726,1.9726,1.9719,1.9721,257400000.0
2007-04-04 04:00:00,1.9722,1.9724,1.9721,1.9723,209700003.0
2007-04-04 04:01:00,1.9723,1.9723,1.9718,1.97195,201400001.0
2007-04-04 04:02:00,1.9718,1.9721,1.9717,1.9721,221099999.0
2007-04-04 04:03:00,1.9721,1.9722,1.97205,1.9722,146499998.0
2007-04-04 04:04:00,1.9722,1.9723,1.9722,1.9723,23200000.0
2007-04-04 04:05:00,1.9723,1.9723,1.9722,1.9723,64800000.0
2007-04-04 04:06:00,1.9723,1.97275,1.9723,1.97275,181400000.0
2007-04-04 04:07:00,1.97265,1.9728,1.97265,1.97275,124000002.0
2007-04-04 04:08:00,1.9728,1.9735,1.9728,1.9735,113599999.0
2007-04-04 04:09:00,1.9735,1.9737,1.97335,1.97355,170200000.0
2007-04-04 04:10:00,1.9736,1.9736,1.9736,1.9736,40000000.0
2007-04-04 04:11:00,1.9736,1.9736,1.9735,1.9735,68800000.0
2007-04-04 04:12:00,1.9736,1.9736,1.9734,1.9734,59200000.0
2007-04-04 04:13:00,1.9734,1.9734,1.9733,1.9733,85600000.0
2007-04-04 04:14:00,1.9733,1.9733,1.9733,1.9733,42400000.0
2007-04-04 04:15:00,1.9733,1.9734,1.9733,1.97335,132300000.0
2007-04-04 04:16:00,1.9735,1.9735,1.97335,1.9734,87900002.0
2007-04-04 04:17:00,1.97345,1.97345,1.97325,1.97335,70800000.0
2007-04-04 04:18:00,1.97335,1.97335,1.9732,1.97325,26400000.0
2007-04-04 04:19:00,1.97325,1.9733,1.9732,1.9733,41600000.0
2007-04-04 04:20:00,1.9733,1.97335,1.9732,1.9733,57800000.0
2007-04-04 04:21:00,1.9732,1.9734,1.9732,1.97335,141700000.0
2007-04-04 04:22:00,1.97335,1.9735,1.97335,1.97335,19200000.0
2007-04-04 04:23:00,1.9735,1.9736,1.9734,1.9736,112000000.0
2007-04-04 04:24:00,1.97355,1.974,1.97355,1.9738,268299999.0
2007-04-04 04:25:00,1.9737,1.9738,1.97365,1.9737,419900001.0
2007-04-04 04:26:00,1.97365,1.9738,1.9736,1.97365,161400000.0
2007-04-04 04:27:00,1.9737,1.9737,1.9737,1.9737,40800000.0
2007-04-04 04:28:00,1.9736,1.9736,1.97355,1.97355,26300000.0
2007-04-04 04:29:00,1.9736,1.9736,1.9733,1.9734,108500000.0
2007-04-04 04:30:00,1.9734,1.9735,1.97335,1.9734,92200000.0
2007-04-04 04:31:00,1.9734,1.9735,1.9733,1.9733,165599998.0
2007-04-04 04:32:00,1.97335,1.9735,1.9733,1.97345,192600000.0
2007-04-04 04:33:00,1.9734,1.97355,1.97325,1.9735,178800001.0
2007-04-04 04:34:00,1.9735,1.9735,1.9733,1.9734,102700000.0
2007-04-04 04:35:00,1.9734,1.9735,1.9734,1.97345,23600000.0
2007-04-04 04:36:00,1.97345,1.97345,1.9733,1.9734,73500000.0
2007-04-04 04:37:00,1.9734,1.9734,1.9734,1.9734,39200000.0
2007-04-04 04:38:00,1.9734,1.9734,1.9734,1.9734,35200000.0
2007-04-04 04:39:00,1.9734,1.9735,1.9734,1.9735,36100000.0
2007-04-04 04:40:00,1.9735,1.9735,1.9734,1.97345,14700000.0
2007-04-04 04:41:00,1.97351,1.97351,1.97314,1.97328,97599997.0
2007-04-04 04:42:00,1.97345,1.9735,1.97325,1.97335,103200000.0
2007-04-04 04:43:00,1.97325,1.9737,1.97325,1.9737,145300000.0
2007-04-04 04:44:00,1.9737,1.9739,1.9737,1.9738,80000000.0
2007-04-04 04:45:00,1.9738,1.9738,1.9738,1.9738,73600000.0
2007-04-04 04:46:00,1.9737,1.9737,1.9737,1.9737,33600000.0
2007-04-04 04:47:00,1.9737,1.9737,1.9737,1.9737,8000000.0
2007-04-04 04:48:00,1.9737,1.9738,1.9737,1.9737,107900000.0
2007-04-04 04:49:00,1.9737,1.97375,1.9737,1.97375,27200000.0
2007-04-04 04:50:00,1.9737,1.97375,1.9737,1.9737,36000000.0
2007-04-04 04:51:00,1.97375,1.97375,1.9737,1.9737,69600000.0
2007-04-04 04:52:00,1.97375,1.97375,1.9737,1.97375,20000000.0
2007-04-04 04:53:00,1.9737,1.9738,1.9737,1.97375,37600000.0
2007-04-04 04:54:00,1.9737,1.97375,1.9737,1.9737,52000000.0
2007-04-04 04:55:00,1.9738,1.9738,1.9737,1.9737,40800000.0
2007-04-04 04:56:00,1.9737,1.9738,1.9737,1.9738,65600000.0
2007-04-04 04:57:00,1.9738,1.9738,1.9738,1.9738,52800000.0
2007-04-04 04:58:00,1.9738,1.9738,1.97375,1.97375,23900000.0
2007-04-04 04:59:00,1.9737,1.9738,1.9737,1.97375,46900000.0
2007-04-04 05:00:00,1.97358,1.97366,1.97345,1.97345,36800000.0
2007-04-04 05:01:00,1.9738,1.9739,1.9737,1.9739,64000000.0
2007-04-04 05:02:00,1.9739,1.9739,1.9739,1.9739,65600000.0
2007-04-04 05:03:00,1.9739,1.9739,1.9739,1.9739,26500000.0
2007-04-04 05:04:00,1.9739,1.974,1.9739,1.9739,56300000.0
2007-04-04 05:05:00,1.974,1.974,1.974,1.974,8000000.0
2007-04-04 05:06:00,1.9739,1.974,1.9739,1.974,18000000.0
2007-04-04 05:07:00,1.97395,1.97395,1.9739,1.9739,18600000.0
2007-04-04 05:08:00,1.9739,1.9739,1.9739,1.9739,32400000.0
2007-04-04 05:09:00,1.9739,1.9739,1.9739,1.9739,97599997.0
2007-04-04 05:10:00,1.9739,1.9739,1.9739,1.9739,1000000.0
2007-04-04 05:11:00,1.97356,1.97377,1.97342,1.97357,57300000.0
2007-04-04 05:12:00,1.9739,1.9739,1.9739,1.9739,17900000.0
2007-04-04 05:13:00,1.9739,1.9739,1.9739,1.9739,600000.0
2007-04-04 05:14:00,1.9739,1.9739,1.9739,1.9739,9800000.0
2007-04-04 05:15:00,1.9739,1.9739,1.9739,1.9739,4000000.0
2007-04-04 05:16:00,1.9739,1.974,1.9739,1.9739,64700000.0
2007-04-04 05:17:00,1.9739,1.9739,1.9738,1.9739,20100000.0
2007-04-04 05:18:00,1.9739,1.974,1.97365,1.9737,176499999.0
2007-04-04 05:19:00,1.9738,1.9738,1.9738,1.9738,3200000.0
2007-04-04 05:20:00,1.97378,1.97378,1.97333,1.97348,88500001.0
2007-04-04 05:21:00,1.9738,1.9738,1.97345,1.9735,127600002.0
2007-04-04 05:22:00,1.97345,1.9736,1.9733,1.9733,86900002.0
2007-04-04 05:23:00,1.9733,1.9734,1.9733,1.9734,73600000.0
2007-04-04 05:24:00,1.9734,1.9734,1.9733,1.9733,41600000.0
2007-04-04 05:25:00,1.97335,1.97335,1.97335,1.97335,800000.0
2007-04-04 05:26:00,1.97335,1.97335,1.9731,1.9732,75200000.0
2007-04-04 05:27:00,1.97325,1.97325,1.9731,1.9732,72800000.0
2007-04-04 05:28:00,1.9731,1.97325,1.9731,1.97325,91100000.0
2007-04-04 05:29:00,1.97325,1.9734,1.9732,1.9734,163000000.0
2007-04-04 05:30:00,1.9734,1.9734,1.9733,1.9733,62800000.0
2007-04-04 05:31:00,1.9733,1.9734,1.9733,1.9734,68800000.0
2007-04-04 05:32:00,1.9735,1.9737,1.9734,1.9734,178400000.0
2007-04-04 05:33:00,1.9735,1.9736,1.97345,1.97345,132200002.0
2007-04-04 05:34:00,1.97345,1.9736,1.97345,1.9735,122600000.0
2007-04-04 05:35:00,1.9736,1.9736,1.9735,1.97355,88199998.0
2007-04-04 05:36:00,1.9736,1.9739,1.9736,1.97375,114200000.0
2007-04-04 05:37:00,1.9738,1.9739,1.9738,1.9739,66400000.0
2007-04-04 05:38:00,1.9738,1.974,1.9738,1.974,168800000.0
2007-04-04 05:39:00,1.9739,1.974,1.9738,1.9739,68800000.0
2007-04-04 05:40:00,1.9738,1.97395,1.9734,1.9734,146800000.0
2007-04-04 05:41:00,1.9734,1.9734,1.9734,1.9734,16000000.0
2007-04-04 05:42:00,1.9734,1.9734,1.9732,1.9732,93600000.0
2007-04-04 05:43:00,1.9733,1.9733,1.9731,1.97325,391100000.0
2007-04-04 05:44:00,1.9733,1.9733,1.9732,1.9732,37600000.0
2007-04-04 05:45:00,1.9732,1.9732,1.97315,1.9732,56300000.0
2007-04-04 05:46:00,1.9733,1.97335,1.9732,1.9733,98300000.0
2007-04-04 05:47:00,1.9733,1.9733,1.9733,1.9733,16000000.0
2007-04-04 05:48:00,1.9733,1.9734,1.9733,1.9734,51200000.0
2007-04-04 05:49:00,1.9734,1.9734,1.9734,1.9734,33600000.0
2007-04-04 05:50:00,1.9733,1.9734,1.9731,1.9731,138400000.0
2007-04-04 05:51:00,1.9732,1.9733,1.9732,1.9733,18400000.0
2007-04-04 05:52:00,1.9733,1.97335,1.9733,1.9733,4000000.0
2007-04-04 05:53:00,1.9733,1.9733,1.9733,1.9733,1600000.0
2007-04-04 05:54:00,1.9733,1.9733,1.9733,1.9733,42400000.0
2007-04-04 05:55:00,1.9733,1.9733,1.9733,1.9733,11200000.0
2007-04-04 05:56:00,1.9732,1.97335,1.9732,1.97335,96500000.0
2007-04-04 05:57:00,1.97335,1.97345,1.9733,1.97345,57600000.0
2007-04-04 05:58:00,1.9734,1.9734,1.97335,1.9734,107099999.0
2007-04-04 05:59:00,1.9734,1.9734,1.9734,1.9734,4800000.0
2007-04-04 06:00:00,1.9733,1.9733,1.9731,1.9731,96300000.0
2007-04-04 06:01:00,1.9733,1.9733,1.9733,1.9733,44000000.0
2007-04-04 06:02:00,1.9733,1.9736,1.9733,1.9736,81600000.0
2007-04-04 06:03:00,1.9736,1.9736,1.9735,1.9736,100800000.0
2007-04-04 06:04:00,1.97365,1.9737,1.97365,1.9737,48000000.0
2007-04-04 06:05:00,1.97375,1.97385,1.97365,1.9738,216299999.0
2007-04-04 06:06:00,1.9738,1.97385,1.9738,1.97385,10900000.0
2007-04-04 06:07:00,1.9739,1.9739,1.9738,1.97385,93200000.0
2007-04-04 06:08:00,1.97385,1.9739,1.9738,1.9739,132000000.0
2007-04-04 06:09:00,1.9738,1.9739,1.9738,1.9738,58200000.0
2007-04-04 06:10:00,1.97385,1.97385,1.97385,1.97385,800000.0
2007-04-04 06:11:00,1.97385,1.97385,1.97385,1.97385,3200000.0
2007-04-04 06:12:00,1.97385,1.97385,1.97385,1.97385,4800000.0
2007-04-04 06:13:00,1.9739,1.9741,1.9739,1.9741,76000000.0
2007-04-04 06:14:00,1.9741,1.9741,1.9739,1.974,97600000.0
2007-04-04 06:15:00,1.97405,1.9742,1.974,1.9741,93000000.0
2007-04-04 06:16:00,1.9741,1.9741,1.9741,1.9741,8800000.0
2007-04-04 06:17:00,1.97405,1.9741,1.9738,1.97405,225000000.0
2007-04-04 06:18:00,1.97405,1.97405,1.9739,1.9739,62400000.0
2007-04-04 06:19:00,1.9739,1.9741,1.9739,1.974,48700000.0
2007-04-04 06:20:00,1.9739,1.9741,1.9739,1.9739,32800000.0
2007-04-04 06:21:00,1.974,1.9741,1.974,1.974,25600000.0
2007-04-04 06:22:00,1.974,1.9741,1.974,1.97405,69400000.0
2007-04-04 06:23:00,1.97405,1.97465,1.97405,1.9745,123000000.0
2007-04-04 06:24:00,1.9745,1.9746,1.97445,1.9745,84600000.0
2007-04-04 06:25:00,1.9746,1.9746,1.9745,1.9745,53600000.0
2007-04-04 06:26:00,1.9745,1.9745,1.9744,1.9744,31200000.0
2007-04-04 06:27:00,1.9744,1.9744,1.9744,1.9744,10400000.0
2007-04-04 06:28:00,1.9743,1.97435,1.9742,1.9742,31200000.0
2007-04-04 06:29:00,1.9742,1.97425,1.9742,1.9742,92000000.0
2007-04-04 06:30:00,1.9742,1.97425,1.9742,1.97425,6400000.0
2007-04-04 06:31:00,1.97425,1.97435,1.9742,1.97435,29600000.0
2007-04-04 06:32:00,1.9742,1.9743,1.9742,1.97425,20800000.0
2007-04-04 06:33:00,1.9743,1.9743,1.9743,1.9743,32800000.0
2007-04-04 06:34:00,1.9743,1.97435,1.9742,1.97435,8800000.0
2007-04-04 06:35:00,1.97407,1.97412,1.97393,1.97412,549000002.0
2007-04-04 06:36:00,1.97425,1.9743,1.97425,1.97428,187500000.0
2007-04-04 06:37:00,1.97435,1.9745,1.97435,1.9745,43200000.0
2007-04-04 06:38:00,1.9745,1.9745,1.9745,1.9745,15900000.0
2007-04-04 06:39:00,1.9745,1.9745,1.97415,1.97425,86599999.0
2007-04-04 06:40:00,1.97425,1.97425,1.97425,1.97425,2400000.0
2007-04-04 06:41:00,1.97425,1.9743,1.9741,1.9743,28800000.0
2007-04-04 06:42:00,1.97425,1.9743,1.97425,1.97425,32800000.0
2007-04-04 06:43:00,1.9743,1.9745,1.9742,1.9744,41600000.0
2007-04-04 06:44:00,1.9744,1.9745,1.9744,1.9745,45900000.0
2007-04-04 06:45:00,1.9745,1.9745,1.97435,1.9745,95300001.0
2007-04-04 06:46:00,1.9744,1.9744,1.97429,1.97435,228400000.0
2007-04-04 06:47:00,1.9745,1.9745,1.9744,1.9745,22200000.0
2007-04-04 06:48:00,1.9745,1.9745,1.97425,1.9744,169899998.0
2007-04-04 06:49:00,1.9744,1.9747,1.9744,1.9747,63200000.0
2007-04-04 06:50:00,1.97465,1.9747,1.9746,1.9746,18400000.0
2007-04-04 06:51:00,1.97455,1.9746,1.9745,1.9745,39900000.0
2007-04-04 06:52:00,1.97445,1.97445,1.9744,1.9744,26300000.0
2007-04-04 06:53:00,1.9744,1.9745,1.9744,1.9744,76000000.0
2007-04-04 06:54:00,1.9745,1.97455,1.97435,1.9745,140099998.0
2007-04-04 06:55:00,1.97435,1.97445,1.97435,1.9744,205000001.0
2007-04-04 06:56:00,1.97445,1.9745,1.9742,1.9744,116000000.0
2007-04-04 06:57:00,1.9743,1.9748,1.9743,1.97465,124800000.0
2007-04-04 06:58:00,1.97465,1.9748,1.9745,1.9748,88000000.0
2007-04-04 06:59:00,1.9748,1.9749,1.9746,1.9749,158900000.0
2007-04-04 07:00:00,1.9749,1.9749,1.9749,1.9749,12800000.0
2007-04-04 07:01:00,1.9749,1.9749,1.9747,1.97475,88300000.0
2007-04-04 07:02:00,1.97475,1.97475,1.9746,1.9746,148800000.0
2007-04-04 07:03:00,1.9746,1.9747,1.9742,1.9744,229600001.0
2007-04-04 07:04:00,1.9744,1.9746,1.9744,1.9746,158500000.0
2007-04-04 07:05:00,1.9746,1.9746,1.9744,1.9745,162500001.0
2007-04-04 07:06:00,1.9745,1.9747,1.9745,1.9745,77600000.0
2007-04-04 07:07:00,1.97455,1.9748,1.97455,1.97465,97400000.0
2007-04-04 07:08:00,1.9746,1.9747,1.9745,1.9746,196900000.0
2007-04-04 07:09:00,1.9746,1.9746,1.9745,1.97455,89000000.0
2007-04-04 07:10:00,1.9747,1.9747,1.9746,1.97465,30400000.0
2007-04-04 07:11:00,1.97465,1.97465,1.97465,1.97465,3200000.0
2007-04-04 07:12:00,1.9747,1.97495,1.9747,1.97485,184500001.0
2007-04-04 07:13:00,1.97485,1.9753,1.97485,1.97505,260800000.0
2007-04-04 07:14:00,1.9751,1.9751,1.9749,1.9749,141400001.0
2007-04-04 07:15:00,1.9747,1.9749,1.9744,1.9744,211399999.0
2007-04-04 07:16:00,1.9744,1.9746,1.9744,1.9746,105600000.0
2007-04-04 07:17:00,1.9746,1.9746,1.97435,1.9744,68000000.0
2007-04-04 07:18:00,1.97445,1.9745,1.9743,1.9744,170300000.0
2007-04-04 07:19:00,1.9744,1.9745,1.97435,1.97435,187700000.0
2007-04-04 07:20:00,1.9744,1.9744,1.9742,1.9743,101700000.0
2007-04-04 07:21:00,1.9743,1.9744,1.9743,1.9744,40100000.0
2007-04-04 07:22:00,1.9744,1.9745,1.9743,1.9743,90400000.0
2007-04-04 07:23:00,1.9743,1.9743,1.9741,1.9741,64800000.0
2007-04-04 07:24:00,1.9741,1.9742,1.9741,1.9742,9200000.0
2007-04-04 07:25:00,1.9742,1.9744,1.9742,1.9743,22400000.0
2007-04-04 07:26:00,1.9743,1.9743,1.9741,1.9741,115100000.0
2007-04-04 07:27:00,1.974,1.974,1.9739,1.97395,97299999.0
2007-04-04 07:28:00,1.9739,1.974,1.9738,1.9739,213299999.0
2007-04-04 07:29:00,1.9738,1.9742,1.9738,1.97405,297500000.0
2007-04-04 07:30:00,1.9741,1.9741,1.9741,1.9741,2300000.0
2007-04-04 07:31:00,1.9741,1.9741,1.974,1.974,57600000.0
2007-04-04 07:32:00,1.974,1.974,1.9738,1.9738,24800000.0
2007-04-04 07:33:00,1.9738,1.9738,1.9738,1.9738,7200000.0
2007-04-04 07:34:00,1.9738,1.9738,1.9738,1.9738,53600000.0
2007-04-04 07:35:00,1.9738,1.9738,1.97375,1.9738,44400000.0
2007-04-04 07:36:00,1.9738,1.9738,1.9737,1.97375,32700000.0
2007-04-04 07:37:00,1.9738,1.9738,1.97375,1.97375,73200000.0
2007-04-04 07:38:00,1.9738,1.9738,1.9738,1.9738,8400000.0
2007-04-04 07:39:00,1.9739,1.9739,1.9738,1.9738,31900000.0
2007-04-04 07:40:00,1.9738,1.9738,1.9738,1.9738,11200000.0
2007-04-04 07:41:00,1.9738,1.9738,1.97365,1.97365,91600001.0
2007-04-04 07:42:00,1.97365,1.9737,1.97355,1.9736,107500001.0
2007-04-04 07:43:00,1.9736,1.97365,1.97355,1.97365,28100000.0
2007-04-04 07:44:00,1.9737,1.9738,1.9737,1.9738,26400000.0
2007-04-04 07:45:00,1.9737,1.9738,1.97365,1.9737,235500003.0
2007-04-04 07:46:00,1.9737,1.9738,1.9737,1.9738,14400000.0
2007-04-04 07:47:00,1.97365,1.97373,1.97361,1.97363,320800000.0
2007-04-04 07:48:00,1.9738,1.9738,1.97365,1.97365,33200000.0
2007-04-04 07:49:00,1.9737,1.9737,1.9736,1.9736,89600000.0
2007-04-04 07:50:00,1.9736,1.9737,1.97355,1.97355,147300002.0
2007-04-04 07:51:00,1.9736,1.9738,1.9736,1.9738,49600000.0
2007-04-04 07:52:00,1.9737,1.9738,1.9737,1.9738,69200000.0
2007-04-04 07:53:00,1.9738,1.9738,1.97365,1.9737,98200000.0
2007-04-04 07:54:00,1.97375,1.9738,1.97375,1.9738,28800000.0
2007-04-04 07:55:00,1.9738,1.9739,1.9738,1.9739,53600000.0
2007-04-04 07:56:00,1.9739,1.9739,1.97385,1.9739,120600001.0
2007-04-04 07:57:00,1.9739,1.9739,1.9738,1.9738,44000000.0
2007-04-04 07:58:00,1.9738,1.9738,1.97375,1.97375,71600000.0
2007-04-04 07:59:00,1.9738,1.9738,1.9738,1.9738,1500000.0
2007-04-04 08:00:00,1.9738,1.9738,1.9738,1.9738,24000000.0
2007-04-04 08:01:00,1.9738,1.9739,1.9738,1.9738,42400000.0
2007-04-04 08:02:00,1.9738,1.9739,1.9737,1.9737,121600000.0
2007-04-04 08:03:00,1.9737,1.9738,1.9737,1.9738,60000000.0
2007-04-04 08:04:00,1.9738,1.9741,1.9738,1.9741,246600000.0
2007-04-04 08:05:00,1.9741,1.9743,1.9739,1.9739,195600000.0
2007-04-04 08:06:00,1.97395,1.974,1.9739,1.974,120800000.0
2007-04-04 08:07:00,1.97395,1.9741,1.97395,1.9741,28000000.0
2007-04-04 08:08:00,1.9741,1.9742,1.9741,1.9741,24400000.0
2007-04-04 08:09:00,1.9741,1.97415,1.974,1.9741,63100000.0
2007-04-04 08:10:00,1.97395,1.9741,1.97395,1.9741,229800001.0
2007-04-04 08:11:00,1.9741,1.9742,1.9741,1.9742,68100000.0
2007-04-04 08:12:00,1.97415,1.9746,1.97415,1.9746,135300000.0
2007-04-04 08:13:00,1.9746,1.9747,1.9746,1.9746,118200000.0
2007-04-04 08:14:00,1.9746,1.9749,1.9746,1.9747,215900000.0
2007-04-04 08:15:00,1.9747,1.9748,1.9745,1.9746,139200000.0
2007-04-04 08:16:00,1.9745,1.9746,1.9739,1.974,290700000.0
2007-04-04 08:17:00,1.97405,1.9745,1.97405,1.9743,388999993.0
2007-04-04 08:18:00,1.9742,1.9747,1.9742,1.9747,365500000.0
2007-04-04 08:19:00,1.9746,1.9748,1.97445,1.97475,324100003.0
2007-04-04 08:20:00,1.97475,1.9752,1.9746,1.9746,610899999.0
2007-04-04 08:21:00,1.9746,1.97465,1.9745,1.9745,217599999.0
2007-04-04 08:22:00,1.9745,1.9748,1.9745,1.9748,447400000.0
2007-04-04 08:23:00,1.9748,1.9748,1.9744,1.9746,490899996.0
2007-04-04 08:24:00,1.9746,1.9746,1.9746,1.9746,98400000.0
2007-04-04 08:25:00,1.9746,1.9746,1.97435,1.9745,396500002.0
2007-04-04 08:26:00,1.9744,1.9745,1.9742,1.9743,155500000.0
2007-04-04 08:27:00,1.97425,1.9745,1.97425,1.9744,173500000.0
2007-04-04 08:28:00,1.9745,1.9745,1.97435,1.9744,81600000.0
2007-04-04 08:29:00,1.9744,1.9744,1.9744,1.9744,70400000.0
2007-04-04 08:30:00,1.9744,1.9745,1.9743,1.9744,48500000.0
2007-04-04 08:31:00,1.9744,1.9744,1.9744,1.9744,15200000.0
2007-04-04 08:32:00,1.9744,1.9744,1.97415,1.97415,111000000.0
2007-04-04 08:33:00,1.9742,1.9742,1.974,1.974,156000000.0
2007-04-04 08:34:00,1.974,1.9741,1.974,1.9741,229100000.0
2007-04-04 08:35:00,1.97405,1.9742,1.97405,1.9741,245299996.0
2007-04-04 08:36:00,1.9741,1.9742,1.97405,1.97405,262600000.0
2007-04-04 08:37:00,1.9741,1.9742,1.974,1.974,240000001.0
2007-04-04 08:38:00,1.9741,1.9742,1.97395,1.9741,340700002.0
2007-04-04 08:39:00,1.9741,1.97415,1.97405,1.9741,76600000.0
2007-04-04 08:40:00,1.9741,1.97415,1.9741,1.9741,99200000.0
2007-04-04 08:41:00,1.97405,1.9741,1.9738,1.9738,248799996.0
2007-04-04 08:42:00,1.9738,1.97385,1.9735,1.97355,133799999.0
2007-04-04 08:43:00,1.9736,1.9736,1.97345,1.9735,115200000.0
2007-04-04 08:44:00,1.9735,1.9735,1.9732,1.9733,186300000.0
2007-04-04 08:45:00,1.9733,1.9733,1.97285,1.973,697800003.0
2007-04-04 08:46:00,1.97295,1.9732,1.9728,1.97295,313599998.0
2007-04-04 08:47:00,1.97295,1.9732,1.97265,1.97315,830500000.0
2007-04-04 08:48:00,1.97325,1.9736,1.97315,1.97335,337000000.0
2007-04-04 08:49:00,1.9734,1.9738,1.9733,1.97355,421900005.0
2007-04-04 08:50:00,1.9736,1.9737,1.97345,1.97365,358199998.0
2007-04-04 08:51:00,1.9737,1.9738,1.9736,1.9736,351899995.0
2007-04-04 08:52:00,1.9737,1.9739,1.9736,1.9739,299899999.0
2007-04-04 08:53:00,1.9739,1.974,1.97375,1.97385,293599998.0
2007-04-04 08:54:00,1.97385,1.9739,1.9737,1.9738,137699999.0
2007-04-04 08:55:00,1.9739,1.9742,1.9738,1.97395,180799999.0
2007-04-04 08:56:00,1.97395,1.974,1.9738,1.9738,72900000.0
2007-04-04 08:57:00,1.9737,1.9738,1.9736,1.9736,515300004.0
2007-04-04 08:58:00,1.97355,1.9737,1.97355,1.9737,186899998.0
2007-04-04 08:59:00,1.97365,1.9739,1.97365,1.9738,159200000.0
2007-04-04 09:00:00,1.9739,1.9742,1.9738,1.9742,534400004.0
2007-04-04 09:01:00,1.9743,1.9744,1.9742,1.9744,290300000.0
2007-04-04 09:02:00,1.9743,1.9744,1.9739,1.9739,799000010.0
2007-04-04 09:03:00,1.9738,1.9743,1.9737,1.97425,671200008.0
2007-04-04 09:04:00,1.97415,1.9745,1.97415,1.97445,831499996.0
2007-04-04 09:05:00,1.97445,1.9745,1.9742,1.9743,498400003.0
2007-04-04 09:06:00,1.9743,1.9744,1.9741,1.9742,304999997.0
2007-04-04 09:07:00,1.9742,1.9742,1.9741,1.9742,132600000.0
2007-04-04 09:08:00,1.9742,1.9743,1.9742,1.9743,60000000.0
2007-04-04 09:09:00,1.9743,1.9744,1.9742,1.9743,90000000.0
2007-04-04 09:10:00,1.9743,1.97445,1.97425,1.9744,607999994.0
2007-04-04 09:11:00,1.97435,1.9744,1.9742,1.9744,318999999.0
2007-04-04 09:12:00,1.9744,1.9745,1.9744,1.9745,370300001.0
2007-04-04 09:13:00,1.9745,1.97475,1.9745,1.97475,348100001.0
2007-04-04 09:14:00,1.9748,1.9761,1.97475,1.9757,1223799996.0
2007-04-04 09:15:00,1.9757,1.9757,1.97535,1.97535,708200000.0
2007-04-04 09:16:00,1.9754,1.97545,1.97525,1.97525,584500007.0
2007-04-04 09:17:00,1.97525,1.9753,1.9752,1.9752,240300001.0
2007-04-04 09:18:00,1.9752,1.9754,1.97515,1.9753,765400002.0
2007-04-04 09:19:00,1.9753,1.9754,1.97525,1.9753,192300000.0
2007-04-04 09:20:00,1.97525,1.97535,1.97525,1.97535,115700001.0
2007-04-04 09:21:00,1.97535,1.9756,1.97535,1.9755,246199998.0
2007-04-04 09:22:00,1.9755,1.9756,1.9754,1.9755,162499998.0
2007-04-04 09:23:00,1.97545,1.9757,1.97545,1.9755,287800001.0
2007-04-04 09:24:00,1.97545,1.9756,1.97545,1.97555,197600001.0
2007-04-04 09:25:00,1.9756,1.9757,1.9756,1.9757,114399999.0
2007-04-04 09:26:00,1.9757,1.9764,1.9757,1.9762,443600001.0
2007-04-04 09:27:00,1.9762,1.9763,1.97605,1.9761,227200000.0
2007-04-04 09:28:00,1.97605,1.9762,1.97605,1.9762,712100007.0
2007-04-04 09:29:00,1.9762,1.9764,1.97615,1.9763,176600000.0
2007-04-04 09:30:00,1.9763,1.9764,1.9762,1.9763,90000001.0
2007-04-04 09:31:00,1.9763,1.9763,1.97615,1.97615,714399997.0
2007-04-04 09:32:00,1.97615,1.9763,1.97615,1.9763,144100000.0
2007-04-04 09:33:00,1.9762,1.9764,1.97595,1.97615,761699996.0
2007-04-04 09:34:00,1.97615,1.9763,1.976,1.9762,524800003.0
2007-04-04 09:35:00,1.9762,1.9764,1.9761,1.9763,399200000.0
2007-04-04 09:36:00,1.9763,1.9766,1.97625,1.97655,607899998.0
2007-04-04 09:37:00,1.9766,1.9767,1.97625,1.9763,483100000.0
2007-04-04 09:38:00,1.97625,1.9764,1.97615,1.9762,548199998.0
2007-04-04 09:39:00,1.9762,1.9763,1.9761,1.9761,315200000.0
2007-04-04 09:40:00,1.9761,1.9763,1.9759,1.9762,518400000.0
2007-04-04 09:41:00,1.9762,1.9762,1.97575,1.9758,501800000.0
2007-04-04 09:42:00,1.97575,1.9758,1.97565,1.9757,368700003.0
2007-04-04 09:43:00,1.9757,1.976,1.9757,1.976,231399995.0
2007-04-04 09:44:00,1.976,1.9764,1.976,1.9762,305700000.0
2007-04-04 09:45:00,1.9762,1.9762,1.9761,1.9761,150400000.0
2007-04-04 09:46:00,1.9761,1.9762,1.97595,1.9761,444500002.0
2007-04-04 09:47:00,1.9761,1.9762,1.97605,1.97605,165199999.0
2007-04-04 09:48:00,1.9761,1.9762,1.976,1.9762,54000000.0
2007-04-04 09:49:00,1.9762,1.9762,1.97595,1.976,236500002.0
2007-04-04 09:50:00,1.976,1.976,1.9758,1.9758,235200000.0
2007-04-04 09:51:00,1.9758,1.9758,1.97545,1.9755,290800000.0
2007-04-04 09:52:00,1.9754,1.9755,1.9753,1.9754,603799999.0
2007-04-04 09:53:00,1.9754,1.9755,1.97525,1.9753,434000000.0
2007-04-04 09:54:00,1.9753,1.9754,1.9753,1.97535,175399998.0
2007-04-04 09:55:00,1.97535,1.97555,1.97535,1.9754,142100001.0
2007-04-04 09:56:00,1.97535,1.9755,1.9752,1.9753,175000000.0
2007-04-04 09:57:00,1.9753,1.9754,1.9752,1.9752,117700000.0
2007-04-04 09:58:00,1.9752,1.9753,1.97495,1.9751,374700003.0
2007-04-04 09:59:00,1.97505,1.9752,1.97495,1.97515,225500001.0
2007-04-04 10:00:00,1.9751,1.9755,1.97505,1.97545,960100002.0
2007-04-04 10:01:00,1.97545,1.9756,1.97545,1.9755,175100000.0
2007-04-04 10:02:00,1.9755,1.97575,1.9755,1.97575,227699998.0
2007-04-04 10:03:00,1.97575,1.9758,1.97565,1.97575,67300000.0
2007-04-04 10:04:00,1.97565,1.9759,1.97565,1.9759,212500000.0
2007-04-04 10:05:00,1.9759,1.97595,1.9757,1.97575,438299999.0
2007-04-04 10:06:00,1.97575,1.9759,1.97565,1.9757,187800000.0
2007-04-04 10:07:00,1.9757,1.976,1.9757,1.976,428299996.0
2007-04-04 10:08:00,1.976,1.976,1.97565,1.97565,273000000.0
2007-04-04 10:09:00,1.97565,1.9759,1.97565,1.9759,173600002.0
2007-04-04 10:10:00,1.9759,1.976,1.9759,1.976,175900000.0
2007-04-04 10:11:00,1.976,1.976,1.97585,1.9759,212000000.0
2007-04-04 10:12:00,1.97595,1.9764,1.97585,1.9763,441700002.0
2007-04-04 10:13:00,1.9763,1.9764,1.9763,1.97635,127500000.0
2007-04-04 10:14:00,1.97635,1.9765,1.9762,1.9763,428500006.0
2007-04-04 10:15:00,1.97625,1.9766,1.97625,1.97655,128900000.0
2007-04-04 10:16:00,1.9766,1.9772,1.97655,1.9771,524199998.0
2007-04-04 10:17:00,1.9771,1.9772,1.9771,1.9771,496100000.0
2007-04-04 10:18:00,1.9771,1.9771,1.9769,1.977,438000000.0
2007-04-04 10:19:00,1.977,1.977,1.9761,1.9762,776100002.0
2007-04-04 10:20:00,1.9762,1.9763,1.9761,1.9761,249900000.0
2007-04-04 10:21:00,1.9761,1.9763,1.9761,1.9762,272000000.0
2007-04-04 10:22:00,1.97615,1.9766,1.97615,1.9766,341099998.0
2007-04-04 10:23:00,1.97645,1.9765,1.9764,1.9764,187400000.0
2007-04-04 10:24:00,1.9764,1.9764,1.9762,1.9762,195400002.0
2007-04-04 10:25:00,1.9762,1.9762,1.97605,1.9762,211400000.0
2007-04-04 10:26:00,1.9762,1.9764,1.9762,1.9763,149980000.0
2007-04-04 10:27:00,1.97625,1.9764,1.97625,1.9763,266000001.0
2007-04-04 10:28:00,1.9763,1.9765,1.9763,1.9764,72700000.0
2007-04-04 10:29:00,1.9764,1.9766,1.9762,1.9762,167400000.0
2007-04-04 10:30:00,1.9762,1.9771,1.9762,1.9767,368900000.0
2007-04-04 10:31:00,1.9767,1.977,1.97665,1.9769,341200003.0
2007-04-04 10:32:00,1.97685,1.97685,1.9766,1.9767,584600001.0
2007-04-04 10:33:00,1.9767,1.9767,1.97635,1.97635,181600000.0
2007-04-04 10:34:00,1.97635,1.9765,1.97635,1.9764,361000000.0
2007-04-04 10:35:00,1.9765,1.9765,1.9764,1.9764,81600000.0
2007-04-04 10:36:00,1.9764,1.97645,1.9763,1.9764,232800000.0
2007-04-04 10:37:00,1.97635,1.97635,1.9763,1.97635,34800000.0
2007-04-04 10:38:00,1.9764,1.9764,1.97605,1.9761,231700000.0
2007-04-04 10:39:00,1.9761,1.9762,1.9761,1.97615,95200001.0
2007-04-04 10:40:00,1.9762,1.9762,1.97595,1.97605,302600001.0
2007-04-04 10:41:00,1.97605,1.9762,1.976,1.97615,563800001.0
2007-04-04 10:42:00,1.9763,1.9766,1.97625,1.9766,331300001.0
2007-04-04 10:43:00,1.9766,1.9767,1.9766,1.9767,116800000.0
2007-04-04 10:44:00,1.9766,1.9767,1.9765,1.9767,242100000.0
2007-04-04 10:45:00,1.9767,1.9767,1.9764,1.9765,231800000.0
2007-04-04 10:46:00,1.9764,1.9765,1.97615,1.9762,445899999.0
2007-04-04 10:47:00,1.9762,1.9766,1.97615,1.9765,247899998.0
2007-04-04 10:48:00,1.9765,1.9765,1.97635,1.9765,179600000.0
2007-04-04 10:49:00,1.97645,1.9765,1.97635,1.9764,370500001.0
2007-04-04 10:50:00,1.97645,1.9765,1.97635,1.9764,232499999.0
2007-04-04 10:51:00,1.9764,1.9764,1.97575,1.97575,412499999.0
2007-04-04 10:52:00,1.97575,1.9759,1.97565,1.97565,558900003.0
2007-04-04 10:53:00,1.97565,1.97565,1.9755,1.9755,490500001.0
2007-04-04 10:54:00,1.9755,1.9755,1.9753,1.9753,157600000.0
2007-04-04 10:55:00,1.9753,1.9753,1.9753,1.9753,234400000.0
2007-04-04 10:56:00,1.9753,1.9753,1.9751,1.97525,298599994.0
2007-04-04 10:57:00,1.97525,1.9754,1.97515,1.9753,313599998.0
2007-04-04 10:58:00,1.9753,1.9756,1.97525,1.9755,162399998.0
2007-04-04 10:59:00,1.9755,1.9758,1.9754,1.9758,250000000.0
2007-04-04 11:00:00,1.9758,1.9758,1.97555,1.9756,80600000.0
2007-04-04 11:01:00,1.97555,1.9756,1.97555,1.97555,137900000.0
2007-04-04 11:02:00,1.97555,1.9757,1.97545,1.97565,660499998.0
2007-04-04 11:03:00,1.97555,1.9758,1.97555,1.9758,281299998.0
2007-04-04 11:04:00,1.9758,1.9764,1.9758,1.9761,242500000.0
2007-04-04 11:05:00,1.9761,1.9761,1.976,1.976,37500000.0
2007-04-04 11:06:00,1.9761,1.9761,1.9758,1.976,314500001.0
2007-04-04 11:07:00,1.976,1.976,1.97595,1.976,98999999.0
2007-04-04 11:08:00,1.976,1.976,1.9758,1.9759,206200001.0
2007-04-04 11:09:00,1.9759,1.9759,1.9758,1.9758,107200000.0
2007-04-04 11:10:00,1.9758,1.9759,1.97575,1.9758,494900000.0
2007-04-04 11:11:00,1.9758,1.9758,1.97555,1.9756,347400001.0
2007-04-04 11:12:00,1.9756,1.97565,1.97555,1.97555,165100001.0
2007-04-04 11:13:00,1.9755,1.9756,1.9755,1.9756,42500000.0
2007-04-04 11:14:00,1.97555,1.9756,1.97555,1.97555,94400001.0
2007-04-04 11:15:00,1.97555,1.97555,1.97535,1.9754,108599999.0
2007-04-04 11:16:00,1.97535,1.9755,1.97535,1.9755,305600006.0
2007-04-04 11:17:00,1.9755,1.9756,1.9755,1.9756,152700000.0
2007-04-04 11:18:00,1.9756,1.9756,1.9755,1.9755,155700000.0
2007-04-04 11:19:00,1.9755,1.9755,1.9754,1.9755,101600000.0
2007-04-04 11:20:00,1.9755,1.9756,1.97545,1.9756,168900002.0
2007-04-04 11:21:00,1.9756,1.9757,1.97545,1.97545,273400003.0
2007-04-04 11:22:00,1.9755,1.9755,1.9753,1.9754,223100000.0
2007-04-04 11:23:00,1.9754,1.9754,1.9752,1.9752,202000000.0
2007-04-04 11:24:00,1.9752,1.9753,1.9752,1.9753,224000000.0
2007-04-04 11:25:00,1.9753,1.9753,1.97505,1.97505,294600001.0
2007-04-04 11:26:00,1.97505,1.9751,1.97455,1.9749,664699998.0
2007-04-04 11:27:00,1.97485,1.9751,1.9747,1.9751,209700003.0
2007-04-04 11:28:00,1.9752,1.9753,1.9751,1.9751,112700000.0
2007-04-04 11:29:00,1.9752,1.9752,1.9751,1.9752,115500000.0
2007-04-04 11:30:00,1.9752,1.9752,1.9752,1.9752,4800000.0
2007-04-04 11:31:00,1.97495,1.97511,1.9749,1.97495,900399998.0
2007-04-04 11:32:00,1.97492,1.97512,1.97474,1.97474,975799989.0
2007-04-04 11:33:00,1.9753,1.9755,1.9753,1.9755,74000000.0
2007-04-04 11:34:00,1.9755,1.9756,1.9755,1.9756,185600000.0
2007-04-04 11:35:00,1.9756,1.9757,1.97555,1.9757,217600001.0
2007-04-04 11:36:00,1.9757,1.9757,1.9755,1.9757,117399999.0
2007-04-04 11:37:00,1.9757,1.9759,1.9752,1.9753,281000003.0
2007-04-04 11:38:00,1.9753,1.9755,1.9753,1.9754,173300001.0
2007-04-04 11:39:00,1.9754,1.9755,1.9753,1.9754,198400003.0
2007-04-04 11:40:00,1.9753,1.9754,1.97525,1.97535,165000000.0
2007-04-04 11:41:00,1.97535,1.9756,1.97535,1.9756,98600000.0
2007-04-04 11:42:00,1.9757,1.9757,1.9754,1.9754,152600002.0
2007-04-04 11:43:00,1.9754,1.9756,1.9753,1.9754,114699999.0
2007-04-04 11:44:00,1.97555,1.9756,1.97535,1.9755,140500000.0
2007-04-04 11:45:00,1.9755,1.9756,1.9755,1.9755,54400000.0
2007-04-04 11:46:00,1.9755,1.9755,1.9754,1.9755,98400000.0
2007-04-04 11:47:00,1.9755,1.9755,1.97525,1.9753,96500000.0
2007-04-04 11:48:00,1.9753,1.9753,1.97505,1.9751,211499999.0
2007-04-04 11:49:00,1.9751,1.9751,1.97495,1.975,314499998.0
2007-04-04 11:50:00,1.975,1.975,1.9745,1.9745,339000006.0
2007-04-04 11:51:00,1.9745,1.9748,1.9745,1.9747,351200000.0
2007-04-04 11:52:00,1.9747,1.9749,1.9747,1.9749,312800000.0
2007-04-04 11:53:00,1.9749,1.97495,1.97485,1.97495,136299999.0
2007-04-04 11:54:00,1.97475,1.975,1.9746,1.975,349899999.0
2007-04-04 11:55:00,1.975,1.975,1.9748,1.9748,58900000.0
2007-04-04 11:56:00,1.9748,1.97485,1.97455,1.9746,251499999.0
2007-04-04 11:57:00,1.97455,1.9747,1.9745,1.9746,160800000.0
2007-04-04 11:58:00,1.9746,1.9747,1.9746,1.9746,123800000.0
2007-04-04 11:59:00,1.9747,1.9748,1.9747,1.9748,280199997.0
2007-04-04 12:00:00,1.9747,1.9751,1.97465,1.9751,800050007.0
2007-04-04 12:01:00,1.975,1.9751,1.97485,1.975,238299999.0
2007-04-04 12:02:00,1.975,1.975,1.97455,1.97465,950999992.0
2007-04-04 12:03:00,1.97465,1.9749,1.9746,1.9746,835599996.0
2007-04-04 12:04:00,1.97475,1.97475,1.97475,1.97475,60142800.0
2007-04-04 12:05:00,1.97475,1.97475,1.9745,1.9745,68894800.0
2007-04-04 12:06:00,1.9745,1.9746,1.9742,1.97435,811600014.0
2007-04-04 12:07:00,1.97435,1.9744,1.97425,1.9743,523800003.0
2007-04-04 12:08:00,1.9743,1.9744,1.9742,1.9743,125699998.0
2007-04-04 12:09:00,1.9743,1.9744,1.97415,1.9742,475200009.0
2007-04-04 12:10:00,1.9742,1.9743,1.97415,1.9743,272200000.0
2007-04-04 12:11:00,1.9743,1.9745,1.9743,1.9745,176099999.0
2007-04-04 12:12:00,1.97445,1.9753,1.97445,1.97525,154100000.0
2007-04-04 12:13:00,1.97525,1.97525,1.97475,1.975,629499998.0
2007-04-04 12:14:00,1.9751,1.9753,1.975,1.97525,556299999.0
2007-04-04 12:15:00,1.97525,1.9753,1.97505,1.9752,288999999.0
2007-04-04 12:16:00,1.9752,1.9754,1.9751,1.97515,425500002.0
2007-04-04 12:17:00,1.97515,1.9753,1.9747,1.97475,288999999.0
2007-04-04 12:18:00,1.97475,1.975,1.97465,1.975,230600001.0
2007-04-04 12:19:00,1.975,1.9751,1.97485,1.9751,264700000.0
2007-04-04 12:20:00,1.97505,1.9751,1.97495,1.975,404699999.0
2007-04-04 12:21:00,1.975,1.975,1.975,1.975,117200000.0
2007-04-04 12:22:00,1.975,1.975,1.975,1.975,49800000.0
2007-04-04 12:23:00,1.975,1.975,1.975,1.975,20700000.0
2007-04-04 12:24:00,1.975,1.9753,1.975,1.97515,256900000.0
2007-04-04 12:25:00,1.9752,1.9753,1.9752,1.97525,81000000.0
2007-04-04 12:26:00,1.9753,1.9754,1.97525,1.9754,148600000.0
2007-04-04 12:27:00,1.9754,1.9754,1.9753,1.9753,323600003.0
2007-04-04 12:28:00,1.9753,1.9757,1.9753,1.9755,491400000.0
2007-04-04 12:29:00,1.9754,1.9756,1.9754,1.97555,412699998.0
2007-04-04 12:30:00,1.9755,1.9759,1.9755,1.9756,514500000.0
2007-04-04 12:31:00,1.9756,1.9757,1.97555,1.9757,391200000.0
2007-04-04 12:32:00,1.9757,1.9758,1.9754,1.9755,625100000.0
2007-04-04 12:33:00,1.97555,1.9756,1.97535,1.9754,239300000.0
2007-04-04 12:34:00,1.9754,1.9755,1.97535,1.97535,69600000.0
2007-04-04 12:35:00,1.9754,1.9754,1.97525,1.9754,73600000.0
2007-04-04 12:36:00,1.9754,1.9756,1.9754,1.97555,791299991.0
2007-04-04 12:37:00,1.97555,1.9756,1.97545,1.9756,219600000.0
2007-04-04 12:38:00,1.97555,1.9757,1.97555,1.97565,391099998.0
2007-04-04 12:39:00,1.9757,1.9759,1.97565,1.97565,532200002.0
2007-04-04 12:40:00,1.97565,1.9757,1.9756,1.9757,143700000.0
2007-04-04 12:41:00,1.9756,1.9756,1.97555,1.9756,86200000.0
2007-04-04 12:42:00,1.97565,1.97565,1.9755,1.9755,170000000.0
2007-04-04 12:43:00,1.9755,1.9756,1.9755,1.9756,281200003.0
2007-04-04 12:44:00,1.9756,1.97565,1.9754,1.9754,173600000.0
2007-04-04 12:45:00,1.9754,1.97555,1.97535,1.9754,116000000.0
2007-04-04 12:46:00,1.9754,1.9754,1.9753,1.9754,105600000.0
2007-04-04 12:47:00,1.9754,1.9755,1.9753,1.9754,171300000.0
2007-04-04 12:48:00,1.9754,1.9754,1.9751,1.97515,333099999.0
2007-04-04 12:49:00,1.97505,1.9754,1.975,1.9754,851600004.0
2007-04-04 12:50:00,1.9754,1.9754,1.97515,1.9752,305000000.0
2007-04-04 12:51:00,1.9752,1.9752,1.97515,1.97515,255600000.0
2007-04-04 12:52:00,1.9752,1.9753,1.97515,1.9753,131800000.0
2007-04-04 12:53:00,1.9753,1.9755,1.9753,1.9754,133600000.0
2007-04-04 12:54:00,1.9754,1.9754,1.9753,1.9753,196800000.0
2007-04-04 12:55:00,1.9753,1.9753,1.97475,1.97475,103700000.0
2007-04-04 12:56:00,1.97475,1.9752,1.9744,1.9745,673299998.0
2007-04-04 12:57:00,1.9745,1.9746,1.9744,1.97445,672300005.0
2007-04-04 12:58:00,1.9745,1.9745,1.97415,1.9743,1004100004.0
2007-04-04 12:59:00,1.9743,1.9743,1.9733,1.9733,1337499998.0
2007-04-04 13:00:00,1.9733,1.9736,1.97275,1.9732,1226300002.0
2007-04-04 13:01:00,1.9732,1.9734,1.97245,1.97255,890900999.0
2007-04-04 13:02:00,1.9726,1.9736,1.9726,1.97345,705500002.0
2007-04-04 13:03:00,1.9735,1.9738,1.9729,1.9737,1074500006.0
2007-04-04 13:04:00,1.9737,1.9741,1.9735,1.9741,691400000.0
2007-04-04 13:05:00,1.97395,1.9743,1.9737,1.9742,560300000.0
2007-04-04 13:06:00,1.9742,1.9744,1.97415,1.9742,463400001.0
2007-04-04 13:07:00,1.9742,1.9746,1.97415,1.9745,280300000.0
2007-04-04 13:08:00,1.97445,1.9746,1.97445,1.9745,267600002.0
2007-04-04 13:09:00,1.9746,1.9746,1.97425,1.9744,275899999.0
2007-04-04 13:10:00,1.9744,1.9744,1.97415,1.9743,195200000.0
2007-04-04 13:11:00,1.97415,1.9742,1.97375,1.9738,528200000.0
2007-04-04 13:12:00,1.9738,1.9739,1.9737,1.9738,280699999.0
2007-04-04 13:13:00,1.9738,1.9738,1.9735,1.9735,282800000.0
2007-04-04 13:14:00,1.9735,1.9738,1.97345,1.9737,280400001.0
2007-04-04 13:15:00,1.9737,1.9738,1.9734,1.9734,275200001.0
2007-04-04 13:16:00,1.9734,1.9736,1.9734,1.9735,525600001.0
2007-04-04 13:17:00,1.9735,1.9739,1.9734,1.9738,223700000.0
2007-04-04 13:18:00,1.9738,1.9738,1.9736,1.9736,205500001.0
2007-04-04 13:19:00,1.97365,1.9737,1.97355,1.9736,126600002.0
2007-04-04 13:20:00,1.9736,1.9736,1.9735,1.9735,180500001.0
2007-04-04 13:21:00,1.9735,1.9736,1.9734,1.9736,183700000.0
2007-04-04 13:22:00,1.9735,1.9736,1.9735,1.9736,267500002.0
2007-04-04 13:23:00,1.9736,1.9736,1.97335,1.9735,703400005.0
2007-04-04 13:24:00,1.9735,1.9735,1.9734,1.9734,180099998.0
2007-04-04 13:25:00,1.9734,1.9734,1.97335,1.97335,58400000.0
2007-04-04 13:26:00,1.97335,1.9734,1.97335,1.9734,87600000.0
2007-04-04 13:27:00,1.9734,1.9736,1.9734,1.9736,123199999.0
2007-04-04 13:28:00,1.9736,1.9736,1.97345,1.9735,201399999.0
2007-04-04 13:29:00,1.9736,1.9736,1.97345,1.97345,174900003.0
2007-04-04 13:30:00,1.9735,1.9736,1.97345,1.9735,555400000.0
2007-04-04 13:31:00,1.9735,1.9735,1.9733,1.9733,581200000.0
2007-04-04 13:32:00,1.9733,1.9735,1.9732,1.9733,373600000.0
2007-04-04 13:33:00,1.9733,1.9733,1.97255,1.9727,950300011.0
2007-04-04 13:34:00,1.9727,1.9728,1.9725,1.9727,491400001.0
2007-04-04 13:35:00,1.97265,1.9729,1.97255,1.97265,430500000.0
2007-04-04 13:36:00,1.9727,1.9727,1.9726,1.9727,297800000.0
2007-04-04 13:37:00,1.9728,1.9729,1.97265,1.9729,469399999.0
2007-04-04 13:38:00,1.9729,1.9731,1.9728,1.973,368800001.0
2007-04-04 13:39:00,1.973,1.9731,1.9729,1.9729,287200000.0
2007-04-04 13:40:00,1.9729,1.97295,1.9728,1.9729,314199998.0
2007-04-04 13:41:00,1.973,1.9731,1.9729,1.9731,244900000.0
2007-04-04 13:42:00,1.973,1.9732,1.973,1.9731,291700000.0
2007-04-04 13:43:00,1.9732,1.9732,1.9731,1.9732,140000000.0
2007-04-04 13:44:00,1.97315,1.9733,1.97305,1.9731,238600003.0
2007-04-04 13:45:00,1.9731,1.9734,1.9731,1.9734,329000000.0
2007-04-04 13:46:00,1.9734,1.9736,1.9734,1.9736,137900001.0
2007-04-04 13:47:00,1.9735,1.9736,1.9733,1.9733,265400000.0
2007-04-04 13:48:00,1.9733,1.9733,1.97315,1.97315,155999999.0
2007-04-04 13:49:00,1.9732,1.9732,1.97295,1.973,353200006.0
2007-04-04 13:50:00,1.9731,1.9733,1.9731,1.9732,131100000.0
2007-04-04 13:51:00,1.9733,1.9734,1.9732,1.9733,36200000.0
2007-04-04 13:52:00,1.9733,1.9734,1.9732,1.9734,241199997.0
2007-04-04 13:53:00,1.9734,1.9737,1.9733,1.9737,333500001.0
2007-04-04 13:54:00,1.9737,1.9739,1.97365,1.9737,241000002.0
2007-04-04 13:55:00,1.97365,1.9739,1.97365,1.9738,135700000.0
2007-04-04 13:56:00,1.9739,1.9739,1.97375,1.9738,188200000.0
2007-04-04 13:57:00,1.9738,1.9739,1.97375,1.9739,83400000.0
2007-04-04 13:58:00,1.9739,1.9739,1.97365,1.9737,432899999.0
2007-04-04 13:59:00,1.9737,1.9738,1.97365,1.9738,73200000.0
2007-04-04 14:00:00,1.9738,1.9738,1.9738,1.9738,122400000.0
2007-04-04 14:01:00,1.9738,1.9738,1.97375,1.97375,114900000.0
2007-04-04 14:02:00,1.9739,1.9741,1.9739,1.974,93700000.0
2007-04-04 14:03:00,1.974,1.974,1.9739,1.974,191900000.0
2007-04-04 14:04:00,1.974,1.974,1.9738,1.9739,231700000.0
2007-04-04 14:05:00,1.9739,1.9742,1.9739,1.9739,417900000.0
2007-04-04 14:06:00,1.9739,1.974,1.9739,1.9739,223200000.0
2007-04-04 14:07:00,1.9739,1.9739,1.97365,1.97365,249400001.0
2007-04-04 14:08:00,1.9737,1.9737,1.9735,1.9735,185299998.0
2007-04-04 14:09:00,1.9735,1.9735,1.9734,1.9734,83000000.0
2007-04-04 14:10:00,1.97335,1.9735,1.97325,1.97325,418699995.0
2007-04-04 14:11:00,1.97325,1.9734,1.97325,1.97335,165900001.0
2007-04-04 14:12:00,1.97335,1.9735,1.97335,1.97335,284399999.0
2007-04-04 14:13:00,1.97335,1.9735,1.9733,1.9733,112900000.0
2007-04-04 14:14:00,1.9733,1.9733,1.9727,1.9727,150700000.0
2007-04-04 14:15:00,1.9728,1.9742,1.9727,1.9738,1154799997.0
2007-04-04 14:16:00,1.9738,1.9738,1.97345,1.9736,884399995.0
2007-04-04 14:17:00,1.9736,1.9736,1.97335,1.97335,491200000.0
2007-04-04 14:18:00,1.97335,1.9736,1.97335,1.9735,650000002.0
2007-04-04 14:19:00,1.9735,1.9735,1.97335,1.9734,475099999.0
2007-04-04 14:20:00,1.9734,1.9735,1.97335,1.97345,166300000.0
2007-04-04 14:21:00,1.9735,1.9736,1.97345,1.97355,490599998.0
2007-04-04 14:22:00,1.9735,1.9736,1.97345,1.97355,500500005.0
2007-04-04 14:23:00,1.9736,1.9738,1.9736,1.9738,824199996.0
2007-04-04 14:24:00,1.9738,1.9739,1.97375,1.9739,178800002.0
2007-04-04 14:25:00,1.9739,1.9739,1.9737,1.9738,311500000.0
2007-04-04 14:26:00,1.9738,1.9738,1.9737,1.9738,117500001.0
2007-04-04 14:27:00,1.9737,1.9737,1.97355,1.9737,159700002.0
2007-04-04 14:28:00,1.9737,1.9737,1.9728,1.973,1063699999.0
2007-04-04 14:29:00,1.973,1.9731,1.9729,1.9731,320700003.0
2007-04-04 14:30:00,1.9731,1.9733,1.9731,1.9732,363199999.0
2007-04-04 14:31:00,1.9732,1.9733,1.9732,1.9733,256600000.0
2007-04-04 14:32:00,1.9733,1.9734,1.97325,1.9734,171100001.0
2007-04-04 14:33:00,1.97345,1.9735,1.97335,1.97335,90299999.0
2007-04-04 14:34:00,1.9734,1.9734,1.9733,1.9733,44600000.0
2007-04-04 14:35:00,1.9733,1.9733,1.97315,1.97315,385100002.0
2007-04-04 14:36:00,1.9732,1.9733,1.9725,1.9725,513999997.0
2007-04-04 14:37:00,1.9725,1.9731,1.97245,1.97305,705699997.0
2007-04-04 14:38:00,1.973,1.9732,1.9728,1.9729,279100001.0
2007-04-04 14:39:00,1.9728,1.97295,1.9727,1.9728,391900000.0
2007-04-04 14:40:00,1.9728,1.97305,1.9728,1.97295,191800002.0
2007-04-04 14:41:00,1.97295,1.97295,1.9725,1.9725,338699999.0
2007-04-04 14:42:00,1.9725,1.9725,1.9716,1.97195,769500003.0
2007-04-04 14:43:00,1.97195,1.9723,1.97195,1.97225,1444800003.0
2007-04-04 14:44:00,1.97225,1.9724,1.97215,1.97215,601399995.0
2007-04-04 14:45:00,1.9722,1.9725,1.9721,1.97235,949999997.0
2007-04-04 14:46:00,1.9724,1.9727,1.97225,1.9726,800000001.0
2007-04-04 14:47:00,1.9727,1.9727,1.9726,1.9727,91200000.0
2007-04-04 14:48:00,1.9727,1.9727,1.97255,1.9727,205100000.0
2007-04-04 14:49:00,1.9726,1.9728,1.9726,1.9727,77200000.0
2007-04-04 14:50:00,1.9727,1.9729,1.9727,1.9728,108400000.0
2007-04-04 14:51:00,1.97275,1.9729,1.97265,1.9729,281000000.0
2007-04-04 14:52:00,1.9729,1.9734,1.9728,1.9733,560700000.0
2007-04-04 14:53:00,1.9733,1.9737,1.9733,1.9735,866099995.0
2007-04-04 14:54:00,1.9735,1.9736,1.9732,1.9732,541199999.0
2007-04-04 14:55:00,1.9732,1.9734,1.9732,1.9732,406199999.0
2007-04-04 14:56:00,1.97325,1.9733,1.97305,1.9733,373799996.0
2007-04-04 14:57:00,1.9733,1.9733,1.9732,1.9732,241800000.0
2007-04-04 14:58:00,1.9732,1.9733,1.97315,1.9733,658999994.0
2007-04-04 14:59:00,1.9733,1.9736,1.97325,1.9734,905800009.0
2007-04-04 15:00:00,1.9734,1.9734,1.97315,1.9732,485600001.0
2007-04-04 15:01:00,1.9732,1.9735,1.97315,1.97345,638699997.0
2007-04-04 15:02:00,1.97345,1.97355,1.97335,1.9735,1223899992.0
2007-04-04 15:03:00,1.9736,1.9736,1.97345,1.9736,407100000.0
2007-04-04 15:04:00,1.9736,1.9737,1.97345,1.9735,759400004.0
2007-04-04 15:05:00,1.9735,1.9735,1.9733,1.9734,737300002.0
2007-04-04 15:06:00,1.9734,1.9734,1.97325,1.9734,324000000.0
2007-04-04 15:07:00,1.9734,1.9735,1.97325,1.97325,479900002.0
2007-04-04 15:08:00,1.97325,1.9735,1.97325,1.9734,278699998.0
2007-04-04 15:09:00,1.9734,1.9734,1.97325,1.9734,844699997.0
2007-04-04 15:10:00,1.9734,1.9734,1.9731,1.9733,574100002.0
2007-04-04 15:11:00,1.9733,1.97345,1.97305,1.97335,1032200000.0
2007-04-04 15:12:00,1.97335,1.97365,1.9731,1.9732,764900002.0
2007-04-04 15:13:00,1.9732,1.97335,1.9728,1.9728,352500000.0
2007-04-04 15:14:00,1.9728,1.97315,1.97265,1.9731,654200000.0
2007-04-04 15:15:00,1.9731,1.9732,1.97305,1.9732,168400000.0
2007-04-04 15:16:00,1.9732,1.9735,1.9732,1.9735,314800004.0
2007-04-04 15:17:00,1.97345,1.9738,1.97345,1.9736,680200002.0
2007-04-04 15:18:00,1.9736,1.9737,1.9735,1.9737,308900000.0
2007-04-04 15:19:00,1.9737,1.9737,1.97345,1.97345,586800000.0
2007-04-04 15:20:00,1.97345,1.9736,1.97345,1.9735,464000000.0
2007-04-04 15:21:00,1.9735,1.9736,1.97335,1.9734,774700007.0
2007-04-04 15:22:00,1.9734,1.9735,1.9734,1.9735,337899999.0
2007-04-04 15:23:00,1.97345,1.9736,1.97345,1.9736,552800004.0
2007-04-04 15:24:00,1.9736,1.9738,1.9735,1.9737,170800000.0
2007-04-04 15:25:00,1.9737,1.9737,1.9734,1.9735,554599999.0
2007-04-04 15:26:00,1.9735,1.9735,1.9731,1.9731,436600000.0
2007-04-04 15:27:00,1.9731,1.9732,1.97305,1.9732,406899998.0
2007-04-04 15:28:00,1.9732,1.9733,1.97315,1.97325,347400000.0
2007-04-04 15:29:00,1.9732,1.9733,1.97315,1.9733,461199995.0
2007-04-04 15:30:00,1.9733,1.9734,1.97305,1.97335,339400002.0
2007-04-04 15:31:00,1.97335,1.9734,1.97305,1.9732,910699994.0
2007-04-04 15:32:00,1.9732,1.9732,1.9731,1.9732,375600003.0
2007-04-04 15:33:00,1.9732,1.9732,1.97295,1.9731,534499999.0
2007-04-04 15:34:00,1.9731,1.9731,1.97255,1.9727,552800001.0
2007-04-04 15:35:00,1.9727,1.97275,1.9723,1.9723,857699997.0
2007-04-04 15:36:00,1.97245,1.97245,1.9723,1.9724,163400000.0
2007-04-04 15:37:00,1.97245,1.9725,1.97215,1.9723,655000003.0
2007-04-04 15:38:00,1.9723,1.9725,1.9723,1.9724,125600000.0
2007-04-04 15:39:00,1.9724,1.9726,1.9723,1.9725,124000000.0
2007-04-04 15:40:00,1.9722,1.9722,1.9722,1.9722,10300000.0
2007-04-04 15:41:00,1.97253,1.97264,1.97222,1.9726,420199997.0
2007-04-04 15:42:00,1.97271,1.97278,1.97231,1.97278,377199998.0
2007-04-04 15:43:00,1.9729,1.973,1.9728,1.9728,67700000.0
2007-04-04 15:44:00,1.9728,1.9728,1.9728,1.9728,307200000.0
2007-04-04 15:45:00,1.9728,1.9729,1.9727,1.9728,289599999.0
2007-04-04 15:46:00,1.9729,1.9729,1.97265,1.97265,216199996.0
2007-04-04 15:47:00,1.9727,1.9728,1.97265,1.97265,195600000.0
2007-04-04 15:48:00,1.97265,1.973,1.97265,1.9728,719499989.0
2007-04-04 15:49:00,1.97275,1.9729,1.9727,1.9728,239700001.0
2007-04-04 15:50:00,1.9728,1.97285,1.97275,1.97285,86100001.0
2007-04-04 15:51:00,1.9729,1.9731,1.97275,1.9729,165400000.0
2007-04-04 15:52:00,1.9729,1.9731,1.9729,1.973,205200000.0
2007-04-04 15:53:00,1.9729,1.97305,1.9729,1.973,168300000.0
2007-04-04 15:54:00,1.973,1.97305,1.97275,1.97285,239500000.0
2007-04-04 15:55:00,1.9729,1.973,1.97265,1.973,540199998.0
2007-04-04 15:56:00,1.973,1.97315,1.973,1.97305,442099999.0
2007-04-04 15:57:00,1.9731,1.97335,1.973,1.9731,609199999.0
2007-04-04 15:58:00,1.97305,1.9732,1.9729,1.9731,428100001.0
2007-04-04 15:59:00,1.9731,1.9732,1.97275,1.97275,324200000.0
2007-04-04 16:00:00,1.97255,1.9739,1.97255,1.9729,952399993.0
2007-04-04 16:01:00,1.9729,1.9734,1.97285,1.9734,1050700003.0
2007-04-04 16:02:00,1.9734,1.9735,1.9731,1.97325,1418299999.0
2007-04-04 16:03:00,1.97325,1.9737,1.97325,1.97335,1370800003.0
2007-04-04 16:04:00,1.97335,1.9739,1.97335,1.9738,801400001.0
2007-04-04 16:05:00,1.974,1.9742,1.97375,1.97385,921699994.0
2007-04-04 16:06:00,1.97385,1.97395,1.9738,1.9738,655600000.0
2007-04-04 16:07:00,1.9738,1.9738,1.97335,1.9735,467199999.0
2007-04-04 16:08:00,1.9735,1.9736,1.9734,1.9736,423900000.0
2007-04-04 16:09:00,1.9736,1.97365,1.9734,1.97365,341800001.0
2007-04-04 16:10:00,1.97365,1.97365,1.9735,1.9736,409000001.0
2007-04-04 16:11:00,1.9736,1.9736,1.97345,1.9736,211100000.0
2007-04-04 16:12:00,1.9736,1.97385,1.97355,1.9736,354750000.0
2007-04-04 16:13:00,1.9736,1.9737,1.97355,1.9736,360800000.0
2007-04-04 16:14:00,1.9736,1.97365,1.9736,1.97365,232200000.0
2007-04-04 16:15:00,1.97365,1.9737,1.97355,1.9737,167499999.0
2007-04-04 16:16:00,1.9737,1.97395,1.9737,1.9738,183100000.0
2007-04-04 16:17:00,1.9738,1.9738,1.97365,1.9738,227500000.0
2007-04-04 16:18:00,1.9738,1.9739,1.9737,1.9739,423100001.0
2007-04-04 16:19:00,1.9739,1.9751,1.9739,1.9751,819399997.0
2007-04-04 16:20:00,1.9751,1.97525,1.97485,1.97505,674600000.0
2007-04-04 16:21:00,1.975,1.9758,1.975,1.9758,570900000.0
2007-04-04 16:22:00,1.97575,1.9759,1.9757,1.9757,419549998.0
2007-04-04 16:23:00,1.9757,1.9757,1.97535,1.9754,550600001.0
2007-04-04 16:24:00,1.97545,1.97545,1.97515,1.9752,474700006.0
2007-04-04 16:25:00,1.97525,1.97525,1.97495,1.97515,622899989.0
2007-04-04 16:26:00,1.97515,1.9752,1.975,1.975,262800002.0
2007-04-04 16:27:00,1.975,1.975,1.97465,1.9747,620299999.0
2007-04-04 16:28:00,1.97465,1.975,1.97465,1.975,142900000.0
2007-04-04 16:29:00,1.975,1.97545,1.975,1.9753,351699999.0
2007-04-04 16:30:00,1.97525,1.9753,1.97495,1.97505,343699999.0
2007-04-04 16:31:00,1.9751,1.9751,1.97475,1.9749,489499997.0
2007-04-04 16:32:00,1.9749,1.97525,1.97485,1.97505,387200001.0
2007-04-04 16:33:00,1.9751,1.9756,1.9751,1.9754,312100001.0
2007-04-04 16:34:00,1.9754,1.9757,1.9753,1.9757,335500001.0
2007-04-04 16:35:00,1.9757,1.9758,1.9756,1.9758,230699999.0
2007-04-04 16:36:00,1.9758,1.9761,1.97555,1.97565,939300003.0
2007-04-04 16:37:00,1.9757,1.9763,1.97565,1.97615,487699997.0
2007-04-04 16:38:00,1.97615,1.9763,1.9757,1.9761,536800000.0
2007-04-04 16:39:00,1.9761,1.9761,1.9759,1.9759,985399998.0
2007-04-04 16:40:00,1.9759,1.97605,1.97565,1.976,662899993.0
2007-04-04 16:41:00,1.976,1.976,1.9756,1.9756,747400001.0
2007-04-04 16:42:00,1.9756,1.9756,1.97525,1.9753,421000001.0
2007-04-04 16:43:00,1.9753,1.9757,1.97525,1.9757,467900001.0
2007-04-04 16:44:00,1.9757,1.9762,1.9757,1.97595,1201400003.0
2007-04-04 16:45:00,1.97595,1.97595,1.97585,1.97595,573399997.0
2007-04-04 16:46:00,1.97595,1.9763,1.97585,1.9763,684000002.0
2007-04-04 16:47:00,1.9763,1.9764,1.9762,1.9763,351000000.0
2007-04-04 16:48:00,1.9763,1.9767,1.97625,1.9765,751399999.0
2007-04-04 16:49:00,1.97655,1.97655,1.9763,1.97635,632600004.0
2007-04-04 16:50:00,1.97635,1.9768,1.97635,1.97675,153599999.0
2007-04-04 16:51:00,1.97675,1.97675,1.97655,1.9766,187500000.0
2007-04-04 16:52:00,1.9766,1.9766,1.97615,1.97615,306999999.0
2007-04-04 16:53:00,1.97615,1.9764,1.97575,1.9758,458650002.0
2007-04-04 16:54:00,1.97575,1.9759,1.9757,1.97585,379799999.0
2007-04-04 16:55:00,1.97585,1.97645,1.97585,1.97645,703800000.0
2007-04-04 16:56:00,1.9765,1.97675,1.97645,1.9767,1338800006.0
2007-04-04 16:57:00,1.9767,1.9768,1.97655,1.9766,641199995.0
2007-04-04 16:58:00,1.9766,1.97665,1.97655,1.9766,741000000.0
2007-04-04 16:59:00,1.97665,1.97745,1.97655,1.9773,667899999.0
2007-04-04 17:00:00,1.9773,1.9773,1.97675,1.97715,780399997.0
2007-04-04 17:01:00,1.9771,1.97715,1.97705,1.9771,339500002.0
2007-04-04 17:02:00,1.97715,1.9774,1.97705,1.97735,569800000.0
2007-04-04 17:03:00,1.97735,1.97735,1.977,1.977,416499998.0
2007-04-04 17:04:00,1.977,1.97705,1.97675,1.9769,506350000.0
2007-04-04 17:05:00,1.97685,1.977,1.9767,1.977,506934999.0
2007-04-04 17:06:00,1.977,1.977,1.9768,1.9769,476899998.0
2007-04-04 17:07:00,1.97695,1.97725,1.9769,1.9769,393000001.0
2007-04-04 17:08:00,1.9769,1.977,1.9767,1.97685,535300002.0
2007-04-04 17:09:00,1.9769,1.977,1.97685,1.97685,331500002.0
2007-04-04 17:10:00,1.9769,1.9769,1.9768,1.9768,209700001.0
2007-04-04 17:11:00,1.97685,1.977,1.9768,1.9769,602000004.0
2007-04-04 17:12:00,1.9769,1.977,1.97685,1.97685,399800001.0
2007-04-04 17:13:00,1.9769,1.9771,1.97685,1.97705,934999989.0
2007-04-04 17:14:00,1.977,1.97705,1.9768,1.9768,412299999.0
2007-04-04 17:15:00,1.9768,1.977,1.97675,1.97695,437899995.0
2007-04-04 17:16:00,1.9769,1.97695,1.97675,1.97675,783800003.0
2007-04-04 17:17:00,1.97675,1.9769,1.97665,1.9767,875000001.0
2007-04-04 17:18:00,1.97665,1.9768,1.97665,1.9767,1202099992.0
2007-04-04 17:19:00,1.97675,1.9768,1.9766,1.9766,445900001.0
2007-04-04 17:20:00,1.97665,1.9768,1.97655,1.9767,1306099998.0
2007-04-04 17:21:00,1.9767,1.9767,1.97655,1.97655,383899998.0
2007-04-04 17:22:00,1.97655,1.9767,1.97655,1.9766,338000000.0
2007-04-04 17:23:00,1.97655,1.97655,1.97655,1.97655,105400000.0
2007-04-04 17:24:00,1.97655,1.97655,1.97615,1.9762,126300002.0
2007-04-04 17:25:00,1.9762,1.9765,1.97615,1.9765,378799999.0
2007-04-04 17:26:00,1.97655,1.97655,1.9763,1.9763,301900003.0
2007-04-04 17:27:00,1.97635,1.9764,1.97625,1.9764,204900000.0
2007-04-04 17:28:00,1.97635,1.97655,1.9763,1.9765,191700000.0
2007-04-04 17:29:00,1.9765,1.9766,1.97645,1.97645,109500000.0
2007-04-04 17:30:00,1.97645,1.9768,1.97645,1.9767,485300000.0
2007-04-04 17:31:00,1.97675,1.9769,1.97675,1.9768,165199997.0
2007-04-04 17:32:00,1.9768,1.977,1.9768,1.97695,166099998.0
2007-04-04 17:33:00,1.97695,1.97705,1.97685,1.9769,120800000.0
2007-04-04 17:34:00,1.9769,1.9769,1.9768,1.97685,556399995.0
2007-04-04 17:35:00,1.97685,1.977,1.9768,1.97695,401400002.0
2007-04-04 17:36:00,1.9769,1.9769,1.9766,1.9766,214900001.0
2007-04-04 17:37:00,1.9766,1.9766,1.9763,1.9763,264700000.0
2007-04-04 17:38:00,1.9763,1.9764,1.9763,1.9764,250800000.0
2007-04-04 17:39:00,1.9764,1.9768,1.9764,1.97665,675999992.0
2007-04-04 17:40:00,1.9767,1.9767,1.9766,1.9767,250800000.0
2007-04-04 17:41:00,1.9767,1.9768,1.97665,1.9768,308700001.0
2007-04-04 17:42:00,1.9768,1.977,1.97665,1.977,786899998.0
2007-04-04 17:43:00,1.977,1.9771,1.97685,1.97695,385300001.0
2007-04-04 17:44:00,1.97695,1.977,1.9768,1.9769,160100000.0
2007-04-04 17:45:00,1.977,1.9771,1.97695,1.97695,119300000.0
2007-04-04 17:46:00,1.977,1.977,1.9768,1.97685,247199999.0
2007-04-04 17:47:00,1.9769,1.977,1.9768,1.9768,107200000.0
2007-04-04 17:48:00,1.9768,1.97685,1.9768,1.9768,148900000.0
2007-04-04 17:49:00,1.9768,1.9768,1.97675,1.9768,175700000.0
2007-04-04 17:50:00,1.9768,1.9768,1.9768,1.9768,3200000.0
2007-04-04 17:51:00,1.9768,1.97685,1.9767,1.9768,49400000.0
2007-04-04 17:52:00,1.9768,1.9769,1.9767,1.9767,246400000.0
2007-04-04 17:53:00,1.9766,1.9766,1.97645,1.9765,203100000.0
2007-04-04 17:54:00,1.97645,1.9767,1.97645,1.9766,460599990.0
2007-04-04 17:55:00,1.9766,1.9766,1.97625,1.9763,90699999.0
2007-04-04 17:56:00,1.9763,1.9764,1.97625,1.9763,154400000.0
2007-04-04 17:57:00,1.9763,1.97635,1.97625,1.97635,79200000.0
2007-04-04 17:58:00,1.97635,1.97635,1.9762,1.97625,237699999.0
2007-04-04 17:59:00,1.9763,1.9763,1.9754,1.97545,385100000.0
2007-04-04 18:00:00,1.97545,1.97545,1.97495,1.9752,338300001.0
2007-04-04 18:01:00,1.9752,1.9753,1.97515,1.9753,116400000.0
2007-04-04 18:02:00,1.9753,1.9753,1.97515,1.9752,325400000.0
2007-04-04 18:03:00,1.9752,1.9753,1.9747,1.9748,133600000.0
2007-04-04 18:04:00,1.97475,1.975,1.97475,1.97485,330500001.0
2007-04-04 18:05:00,1.97485,1.975,1.97485,1.9749,256599999.0
2007-04-04 18:06:00,1.9749,1.97515,1.97485,1.97515,403700000.0
2007-04-04 18:07:00,1.97515,1.9755,1.97515,1.9753,98700000.0
2007-04-04 18:08:00,1.9753,1.9753,1.975,1.975,140800000.0
2007-04-04 18:09:00,1.975,1.9753,1.975,1.9753,308099998.0
2007-04-04 18:10:00,1.97525,1.9754,1.97525,1.97535,142400000.0
2007-04-04 18:11:00,1.9754,1.9755,1.97535,1.9754,41200000.0
2007-04-04 18:12:00,1.9754,1.9754,1.9753,1.9753,44500000.0
2007-04-04 18:13:00,1.9753,1.9754,1.9753,1.9754,59500000.0
2007-04-04 18:14:00,1.97535,1.9754,1.9753,1.9753,100800000.0
2007-04-04 18:15:00,1.9752,1.97525,1.9752,1.97525,13100000.0
2007-04-04 18:16:00,1.97494,1.97522,1.97494,1.97506,1769599998.0
2007-04-04 18:17:00,1.97525,1.9753,1.9752,1.97525,57600000.0
2007-04-04 18:18:00,1.9752,1.9753,1.97515,1.9753,349500002.0
2007-04-04 18:19:00,1.9753,1.97535,1.97525,1.9753,42100000.0
2007-04-04 18:20:00,1.9753,1.97545,1.97525,1.9754,152400000.0
2007-04-04 18:21:00,1.9754,1.9754,1.9753,1.9753,157499999.0
2007-04-04 18:22:00,1.97525,1.97535,1.97525,1.97525,210799999.0
2007-04-04 18:23:00,1.97535,1.9755,1.97535,1.9754,83200000.0
2007-04-04 18:24:00,1.9754,1.9755,1.9754,1.9755,79200000.0
2007-04-04 18:25:00,1.9755,1.9755,1.9754,1.9754,76000000.0
2007-04-04 18:26:00,1.9754,1.9755,1.9754,1.97545,97800000.0
2007-04-04 18:27:00,1.9754,1.97555,1.9754,1.9755,82300000.0
2007-04-04 18:28:00,1.9755,1.9755,1.97545,1.9755,12800000.0
2007-04-04 18:29:00,1.9755,1.9755,1.9754,1.9755,39100000.0
2007-04-04 18:30:00,1.9755,1.9755,1.9754,1.9755,111200000.0
2007-04-04 18:31:00,1.9754,1.9756,1.9754,1.9755,227700000.0
2007-04-04 18:32:00,1.9756,1.9756,1.97545,1.97555,175899999.0
2007-04-04 18:33:00,1.97555,1.9756,1.9755,1.9755,491400000.0
2007-04-04 18:34:00,1.9755,1.97585,1.9755,1.9758,272800000.0
2007-04-04 18:35:00,1.9758,1.97595,1.97565,1.9758,410599999.0
2007-04-04 18:36:00,1.9758,1.9759,1.97565,1.9758,225299999.0
2007-04-04 18:37:00,1.9758,1.9759,1.97575,1.9759,231400001.0
2007-04-04 18:38:00,1.97585,1.97585,1.9758,1.97585,171400000.0
2007-04-04 18:39:00,1.97585,1.976,1.97565,1.9757,287100000.0
2007-04-04 18:40:00,1.9757,1.9759,1.9757,1.97575,245299999.0
2007-04-04 18:41:00,1.9757,1.9758,1.97565,1.9757,148299999.0
2007-04-04 18:42:00,1.97575,1.97575,1.9756,1.9756,208599999.0
2007-04-04 18:43:00,1.9756,1.9758,1.9756,1.9758,93400000.0
2007-04-04 18:44:00,1.97585,1.97615,1.97585,1.9761,172400000.0
2007-04-04 18:45:00,1.9761,1.97615,1.976,1.97615,140900000.0
2007-04-04 18:46:00,1.97615,1.9763,1.9761,1.9763,257999994.0
2007-04-04 18:47:00,1.9763,1.9763,1.97625,1.9763,92200000.0
2007-04-04 18:48:00,1.9763,1.9763,1.9761,1.9761,115300000.0
2007-04-04 18:49:00,1.9761,1.9761,1.9759,1.976,130500002.0
2007-04-04 18:50:00,1.976,1.9761,1.9759,1.9759,287500000.0
2007-04-04 18:51:00,1.976,1.9761,1.976,1.976,89800000.0
2007-04-04 18:52:00,1.976,1.97605,1.9759,1.9759,101600000.0
2007-04-04 18:53:00,1.9759,1.9761,1.9759,1.97595,63200000.0
2007-04-04 18:54:00,1.97595,1.97595,1.9759,1.9759,74400000.0
2007-04-04 18:55:00,1.9759,1.97605,1.9759,1.97595,120200000.0
2007-04-04 18:56:00,1.976,1.976,1.9759,1.97595,173600000.0
2007-04-04 18:57:00,1.976,1.9762,1.97595,1.9762,133200000.0
2007-04-04 18:58:00,1.97625,1.9763,1.9762,1.9762,76000000.0
2007-04-04 18:59:00,1.9762,1.97625,1.976,1.97605,167900000.0
2007-04-04 19:00:00,1.97605,1.9761,1.976,1.976,228000000.0
2007-04-04 19:01:00,1.976,1.976,1.9759,1.9759,80800000.0
2007-04-04 19:02:00,1.9759,1.976,1.97575,1.9758,228800002.0
2007-04-04 19:03:00,1.97575,1.9759,1.97575,1.97575,143500000.0
2007-04-04 19:04:00,1.97575,1.9761,1.97575,1.976,511200001.0
2007-04-04 19:05:00,1.976,1.976,1.976,1.976,46400000.0
2007-04-04 19:06:00,1.976,1.976,1.97585,1.9759,184499999.0
2007-04-04 19:07:00,1.9759,1.9759,1.9759,1.9759,24000000.0
2007-04-04 19:08:00,1.97574,1.97576,1.97551,1.97551,435299995.0
2007-04-04 19:09:00,1.9759,1.9759,1.9759,1.9759,2400000.0
2007-04-04 19:10:00,1.9759,1.9759,1.9759,1.9759,18400000.0
2007-04-04 19:11:00,1.9759,1.9759,1.9756,1.9757,126200000.0
2007-04-04 19:12:00,1.9757,1.9758,1.97555,1.9757,317000001.0
2007-04-04 19:13:00,1.9757,1.9758,1.9757,1.9758,110500000.0
2007-04-04 19:14:00,1.97575,1.97575,1.9757,1.9757,24000000.0
2007-04-04 19:15:00,1.9757,1.9758,1.9757,1.9757,96500000.0
2007-04-04 19:16:00,1.9757,1.9759,1.97565,1.9758,437100004.0
2007-04-04 19:17:00,1.9758,1.976,1.97565,1.97575,261899999.0
2007-04-04 19:18:00,1.9758,1.97585,1.9757,1.9757,38200000.0
2007-04-04 19:19:00,1.9757,1.9758,1.9757,1.9757,48800000.0
2007-04-04 19:20:00,1.9757,1.9759,1.9757,1.9757,76900000.0
2007-04-04 19:21:00,1.97565,1.9757,1.9756,1.9756,33700000.0
2007-04-04 19:22:00,1.9757,1.9758,1.9757,1.9758,28800000.0
2007-04-04 19:23:00,1.9758,1.9758,1.9758,1.9758,36000000.0
2007-04-04 19:24:00,1.97575,1.9758,1.9756,1.97575,51700000.0
2007-04-04 19:25:00,1.97575,1.97575,1.9757,1.9757,5000000.0
2007-04-04 19:26:00,1.9757,1.9757,1.97565,1.9757,28000000.0
2007-04-04 19:27:00,1.9757,1.9758,1.9756,1.9758,122500000.0
2007-04-04 19:28:00,1.9758,1.9758,1.97565,1.97565,63200000.0
2007-04-04 19:29:00,1.9757,1.97575,1.97535,1.9754,190600000.0
2007-04-04 19:30:00,1.9754,1.9755,1.97535,1.9754,60400000.0
2007-04-04 19:31:00,1.9754,1.9754,1.97535,1.97535,24400000.0
2007-04-04 19:32:00,1.97535,1.9754,1.9753,1.9753,52300000.0
2007-04-04 19:33:00,1.9753,1.9755,1.9753,1.9755,134600000.0
2007-04-04 19:34:00,1.9754,1.9755,1.9753,1.9755,135000000.0
2007-04-04 19:35:00,1.9754,1.9755,1.97535,1.9754,292900003.0
2007-04-04 19:36:00,1.97545,1.9755,1.97535,1.97535,121700001.0
2007-04-04 19:37:00,1.9754,1.9754,1.97535,1.97535,67400000.0
2007-04-04 19:38:00,1.97535,1.9754,1.97535,1.97535,44600000.0
2007-04-04 19:39:00,1.9753,1.9754,1.9752,1.9752,170300000.0
2007-04-04 19:40:00,1.9752,1.9752,1.9752,1.9752,23400000.0
2007-04-04 19:41:00,1.9752,1.9753,1.975,1.9752,171800000.0
2007-04-04 19:42:00,1.9752,1.9752,1.97515,1.9752,99000000.0
2007-04-04 19:43:00,1.9752,1.9752,1.9751,1.9752,34400000.0
2007-04-04 19:44:00,1.9752,1.9752,1.975,1.9752,277200001.0
2007-04-04 19:45:00,1.9752,1.9753,1.9752,1.9753,80400000.0
2007-04-04 19:46:00,1.9753,1.9753,1.97525,1.9753,49700000.0
2007-04-04 19:47:00,1.9753,1.9756,1.97525,1.97545,103976723.0
2007-04-04 19:48:00,1.9755,1.9756,1.9754,1.9754,65535346.0
2007-04-04 19:49:00,1.9755,1.9756,1.9755,1.9755,16900000.0
2007-04-04 19:50:00,1.9756,1.9761,1.9756,1.976,296199997.0
2007-04-04 19:51:00,1.976,1.976,1.97585,1.97595,352299993.0
2007-04-04 19:52:00,1.9759,1.976,1.9757,1.9757,193100000.0
2007-04-04 19:53:00,1.9757,1.9758,1.9757,1.9758,79300000.0
2007-04-04 19:54:00,1.9758,1.976,1.9757,1.97595,198299998.0
2007-04-04 19:55:00,1.976,1.976,1.97595,1.976,305300000.0
2007-04-04 19:56:00,1.976,1.976,1.97595,1.97595,239200001.0
2007-04-04 19:57:00,1.976,1.976,1.97595,1.97595,43200000.0
2007-04-04 19:58:00,1.976,1.976,1.9759,1.9759,35200000.0
2007-04-04 19:59:00,1.976,1.976,1.97585,1.9759,105600000.0
2007-04-04 20:00:00,1.9759,1.9759,1.9756,1.9757,217900000.0
2007-04-04 20:01:00,1.9757,1.9758,1.9757,1.9758,115800000.0
2007-04-04 20:02:00,1.9758,1.9758,1.97565,1.9757,94100000.0
2007-04-04 20:03:00,1.9757,1.9757,1.9757,1.9757,36000000.0
2007-04-04 20:04:00,1.9757,1.9757,1.97555,1.9756,321200002.0
2007-04-04 20:05:00,1.9756,1.9758,1.97555,1.9756,229100000.0
2007-04-04 20:06:00,1.9756,1.9756,1.9755,1.9755,75200000.0
2007-04-04 20:07:00,1.9755,1.97555,1.97545,1.9755,86799999.0
2007-04-04 20:08:00,1.9755,1.9756,1.97545,1.9755,259600000.0
2007-04-04 20:09:00,1.9755,1.9756,1.97545,1.9756,123900000.0
2007-04-04 20:10:00,1.9756,1.9756,1.9756,1.9756,124100000.0
2007-04-04 20:11:00,1.9756,1.9757,1.9755,1.97565,119200000.0
2007-04-04 20:12:00,1.9756,1.9756,1.97555,1.97555,101600000.0
2007-04-04 20:13:00,1.9756,1.9756,1.97545,1.9755,116900001.0
2007-04-04 20:14:00,1.9755,1.9755,1.9755,1.9755,11200000.0
2007-04-04 20:15:00,1.9756,1.97565,1.9755,1.9755,102800000.0
2007-04-04 20:16:00,1.9755,1.9755,1.9754,1.9754,54800000.0
2007-04-04 20:17:00,1.9754,1.9754,1.9754,1.9754,44700000.0
2007-04-04 20:18:00,1.9754,1.9756,1.97535,1.9756,148199999.0
2007-04-04 20:19:00,1.9756,1.9757,1.97555,1.97555,75400000.0
2007-04-04 20:20:00,1.9756,1.9756,1.9756,1.9756,9400000.0
2007-04-04 20:21:00,1.9756,1.9756,1.9756,1.9756,5600000.0
2007-04-04 20:22:00,1.9756,1.9756,1.9756,1.9756,5600000.0
2007-04-04 20:23:00,1.9756,1.9756,1.9756,1.9756,17600000.0
2007-04-04 20:24:00,1.9756,1.9756,1.9755,1.97555,61000000.0
2007-04-04 20:25:00,1.9756,1.9756,1.97545,1.9756,98000001.0
2007-04-04 20:26:00,1.9756,1.9756,1.9756,1.9756,14400000.0
2007-04-04 20:27:00,1.9756,1.9756,1.9756,1.9756,8800000.0
2007-04-04 20:28:00,1.9757,1.9757,1.9756,1.9757,93938335.0
2007-04-04 20:29:00,1.9757,1.9758,1.9757,1.9758,94067663.0
2007-04-04 20:30:00,1.9758,1.9758,1.9758,1.9758,20800000.0
2007-04-04 20:31:00,1.9758,1.9758,1.9757,1.9757,3200000.0
2007-04-04 20:32:00,1.9757,1.9757,1.9756,1.9756,9600000.0
2007-04-04 20:33:00,1.9756,1.9756,1.9756,1.9756,58400000.0
2007-04-04 20:34:00,1.97543,1.97548,1.97521,1.97539,337700001.0
2007-04-04 20:35:00,1.9757,1.9757,1.9757,1.9757,46400000.0
2007-04-04 20:36:00,1.9757,1.9757,1.9757,1.9757,54400000.0
2007-04-04 20:37:00,1.9757,1.9757,1.97555,1.9757,45100000.0
2007-04-04 20:38:00,1.9757,1.9758,1.9757,1.9757,115600000.0
2007-04-04 20:39:00,1.9757,1.9757,1.9757,1.9757,31200000.0
2007-04-04 20:40:00,1.9757,1.9759,1.9757,1.97585,29100000.0
2007-04-04 20:41:00,1.97585,1.9759,1.9758,1.97585,41200000.0
2007-04-04 20:42:00,1.9759,1.9759,1.97575,1.9758,79700001.0
2007-04-04 20:43:00,1.9758,1.9758,1.9758,1.9758,6600000.0
2007-04-04 20:44:00,1.9758,1.9758,1.97565,1.97565,85400000.0
2007-04-04 20:45:00,1.9757,1.9757,1.9757,1.9757,144000000.0
2007-04-04 20:46:00,1.9757,1.9757,1.9757,1.9757,31200000.0
2007-04-04 20:47:00,1.9758,1.9758,1.9758,1.9758,800000.0
2007-04-04 20:48:00,1.9758,1.9758,1.9758,1.9758,4000000.0
2007-04-04 20:49:00,1.9758,1.9758,1.9756,1.9756,88600000.0
2007-04-04 20:50:00,1.9756,1.9756,1.9752,1.9752,156800000.0
2007-04-04 20:51:00,1.9752,1.9756,1.9752,1.9756,422400000.0
2007-04-04 20:52:00,1.9756,1.97575,1.9755,1.97555,202300002.0
2007-04-04 20:53:00,1.9756,1.9757,1.9756,1.9756,24800000.0
2007-04-04 20:54:00,1.9756,1.9757,1.9755,1.97555,37600000.0
2007-04-04 20:55:00,1.9757,1.9757,1.9755,1.9756,32200000.0
2007-04-04 20:56:00,1.9755,1.9756,1.97545,1.97545,100700001.0
2007-04-04 20:57:00,1.97545,1.9755,1.9753,1.9754,176000000.0
2007-04-04 20:58:00,1.9754,1.9754,1.9752,1.9752,148100000.0
2007-04-04 20:59:00,1.9752,1.9753,1.9751,1.9752,336900000.0
2007-04-04 21:00:00,1.9752,1.9754,1.9752,1.9753,163800000.0
2007-04-04 21:01:00,1.9753,1.9754,1.9751,1.9752,188800000.0
2007-04-04 21:02:00,1.9752,1.9752,1.975,1.9751,313600000.0
2007-04-04 21:03:00,1.9751,1.9752,1.9746,1.9747,353567676.0
2007-04-04 21:04:00,1.9746,1.9748,1.9745,1.97465,356800001.0
2007-04-04 21:05:00,1.9747,1.97475,1.97445,1.9745,274300001.0
2007-04-04 21:06:00,1.97445,1.9746,1.9744,1.9745,97399999.0
2007-04-04 21:07:00,1.97445,1.9745,1.9743,1.9744,75500000.0
2007-04-04 21:08:00,1.9744,1.9745,1.9744,1.9744,69900000.0
2007-04-04 21:09:00,1.9744,1.9745,1.9743,1.9745,281700001.0
2007-04-04 21:10:00,1.9745,1.9745,1.97425,1.9745,396599999.0
2007-04-04 21:11:00,1.97445,1.9746,1.97445,1.9745,162700000.0
2007-04-04 21:12:00,1.9745,1.9746,1.9745,1.9745,141400000.0
2007-04-04 21:13:00,1.9745,1.9745,1.97435,1.9744,267300000.0
2007-04-04 21:14:00,1.9745,1.9745,1.9744,1.9744,107200000.0
2007-04-04 21:15:00,1.9745,1.9746,1.9744,1.97455,268567684.0
2007-04-04 21:16:00,1.97455,1.9747,1.97455,1.9747,219200001.0
2007-04-04 21:17:00,1.9747,1.9747,1.9745,1.9746,183300000.0
2007-04-04 21:18:00,1.9745,1.9746,1.97435,1.9745,428535370.0
2007-04-04 21:19:00,1.9745,1.9745,1.9745,1.9745,120000000.0
2007-04-04 21:20:00,1.9745,1.9745,1.9745,1.9745,48000000.0
2007-04-04 21:21:00,1.9745,1.9745,1.9745,1.9745,36800000.0
2007-04-04 21:22:00,1.9745,1.9747,1.9745,1.9747,162099999.0
2007-04-04 21:23:00,1.9747,1.9747,1.9747,1.9747,106400000.0
2007-04-04 21:24:00,1.9747,1.9748,1.9747,1.9748,296000000.0
2007-04-04 21:25:00,1.9748,1.975,1.9748,1.9749,126400000.0
2007-04-04 21:26:00,1.9749,1.9749,1.9749,1.9749,45600000.0
2007-04-04 21:27:00,1.9749,1.9749,1.97475,1.97485,133800000.0
2007-04-04 21:28:00,1.9749,1.9749,1.9747,1.9748,142800000.0
2007-04-04 21:29:00,1.9748,1.9748,1.9746,1.9746,313800000.0
2007-04-04 21:30:00,1.9746,1.9747,1.9746,1.97465,134200000.0
2007-04-04 21:31:00,1.97465,1.9747,1.9746,1.9747,256600000.0
2007-04-04 21:32:00,1.9747,1.9748,1.9747,1.9748,28000000.0
2007-04-04 21:33:00,1.9748,1.9748,1.9748,1.9748,28800000.0
2007-04-04 21:34:00,1.9749,1.975,1.9749,1.975,29600000.0
2007-04-04 21:35:00,1.975,1.975,1.9749,1.975,18400000.0
2007-04-04 21:36:00,1.975,1.975,1.975,1.975,5600000.0
2007-04-04 21:37:00,1.975,1.975,1.9749,1.975,83600000.0
2007-04-04 21:38:00,1.975,1.975,1.9749,1.975,112000000.0
2007-04-04 21:39:00,1.9751,1.9751,1.97505,1.97505,8800000.0
2007-04-04 21:40:00,1.9751,1.9751,1.9751,1.9751,37600000.0
2007-04-04 21:41:00,1.9751,1.9751,1.9751,1.9751,51200000.0
2007-04-04 21:42:00,1.9751,1.9751,1.97505,1.97505,35500000.0
2007-04-04 21:43:00,1.9751,1.9751,1.97495,1.9751,72400000.0
2007-04-04 21:44:00,1.9751,1.9751,1.975,1.9751,416400000.0
2007-04-04 21:45:00,1.9751,1.9751,1.975,1.975,60000000.0
2007-04-04 21:46:00,1.975,1.9751,1.975,1.9751,80000000.0
2007-04-04 21:47:00,1.9751,1.9753,1.9751,1.97515,173900000.0
2007-04-04 21:48:00,1.97515,1.9752,1.9751,1.9752,252000000.0
2007-04-04 21:49:00,1.9752,1.9754,1.9752,1.9752,80000000.0
2007-04-04 21:50:00,1.9753,1.9753,1.9753,1.9753,7200000.0
2007-04-04 21:51:00,1.9753,1.9753,1.9752,1.9752,112800000.0
2007-04-04 21:52:00,1.9752,1.9752,1.97515,1.9752,124100001.0
2007-04-04 21:53:00,1.9752,1.9753,1.9752,1.9753,175200000.0
2007-04-04 21:54:00,1.9753,1.9754,1.9752,1.9754,162400000.0
2007-04-04 21:55:00,1.9753,1.9754,1.9753,1.9754,109600000.0
2007-04-04 21:56:00,1.9754,1.9755,1.9753,1.9755,88300000.0
2007-04-04 21:57:00,1.9755,1.9755,1.9753,1.9753,82600000.0
2007-04-04 21:58:00,1.9753,1.9753,1.9753,1.9753,24700000.0
2007-04-04 21:59:00,1.9753,1.9753,1.9753,1.9753,75200000.0
2007-04-04 22:00:00,1.9753,1.97565,1.97525,1.9756,297267675.0
2007-04-04 22:01:00,1.9756,1.9756,1.9755,1.9755,16000000.0
2007-04-04 22:02:00,1.97545,1.9756,1.9753,1.9754,92400000.0
2007-04-04 22:03:00,1.9754,1.9754,1.9754,1.9754,3200000.0
2007-04-04 22:04:00,1.9755,1.9755,1.9754,1.9755,22400000.0
2007-04-04 22:05:00,1.9754,1.9755,1.9754,1.9755,61600000.0
2007-04-04 22:06:00,1.9755,1.9755,1.9755,1.9755,18400000.0
2007-04-04 22:07:00,1.9755,1.9758,1.97545,1.9757,151300000.0
2007-04-04 22:08:00,1.9757,1.9757,1.9756,1.9757,25400000.0
2007-04-04 22:09:00,1.9757,1.9758,1.9757,1.97575,146300000.0
2007-04-04 22:10:00,1.9758,1.9759,1.9758,1.9759,11200000.0
2007-04-04 22:11:00,1.9759,1.9759,1.9759,1.9759,1600000.0
2007-04-04 22:12:00,1.9759,1.976,1.9759,1.976,36400000.0
2007-04-04 22:13:00,1.976,1.976,1.976,1.976,31200000.0
2007-04-04 22:14:00,1.9759,1.9759,1.9758,1.9758,33600000.0
2007-04-04 22:15:00,1.9759,1.9759,1.9759,1.9759,2400000.0
2007-04-04 22:16:00,1.9759,1.9759,1.9759,1.9759,51200000.0
2007-04-04 22:17:00,1.9759,1.9759,1.9759,1.9759,16800000.0
2007-04-04 22:18:00,1.9759,1.9759,1.9758,1.9758,35500000.0
2007-04-04 22:19:00,1.9759,1.9759,1.9758,1.9758,12000000.0
2007-04-04 22:20:00,1.9758,1.9759,1.9758,1.9759,38400000.0
2007-04-04 22:21:00,1.9759,1.9759,1.9759,1.9759,3200000.0
2007-04-04 22:22:00,1.9759,1.9759,1.97585,1.97585,57200000.0
2007-04-04 22:23:00,1.9759,1.9759,1.9759,1.9759,39700000.0
2007-04-04 22:24:00,1.9759,1.9759,1.9759,1.9759,1600000.0
2007-04-04 22:25:00,1.97571,1.97574,1.9756,1.97566,35000000.0
2007-04-04 22:26:00,1.9759,1.9759,1.9759,1.9759,15000000.0
2007-04-04 22:27:00,1.9759,1.9759,1.9759,1.9759,1200000.0
2007-04-04 22:28:00,1.97566,1.97573,1.9756,1.97573,94600002.0
2007-04-04 22:29:00,1.9759,1.9759,1.9759,1.9759,2400000.0
2007-04-04 22:30:00,1.97557,1.97573,1.97557,1.97573,15600000.0
2007-04-04 22:31:00,1.9759,1.97595,1.9759,1.9759,29500000.0
2007-04-04 22:32:00,1.9759,1.976,1.9758,1.9758,29000000.0
2007-04-04 22:33:00,1.9759,1.9759,1.9758,1.9759,41900000.0
2007-04-04 22:34:00,1.97566,1.97566,1.97552,1.97552,20700000.0
2007-04-04 22:35:00,1.97566,1.97573,1.97546,1.97573,57299999.0
2007-04-04 22:36:00,1.9759,1.9759,1.9759,1.9759,17800000.0
2007-04-04 22:37:00,1.9759,1.9759,1.9759,1.9759,7500000.0
2007-04-04 22:38:00,1.9759,1.9759,1.97585,1.9759,21500000.0
2007-04-04 22:39:00,1.9759,1.9759,1.97585,1.9759,30800000.0
2007-04-04 22:40:00,1.9759,1.976,1.9759,1.976,27100000.0
2007-04-04 22:41:00,1.976,1.976,1.9759,1.9759,32900000.0
2007-04-04 22:42:00,1.9759,1.9759,1.9759,1.9759,48800000.0
2007-04-04 22:43:00,1.9759,1.9759,1.9759,1.9759,24500000.0
2007-04-04 22:44:00,1.9759,1.9759,1.97575,1.9759,143500000.0
2007-04-04 22:45:00,1.97595,1.976,1.9759,1.9759,46400000.0
2007-04-04 22:46:00,1.9759,1.9759,1.9757,1.9758,86900000.0
2007-04-04 22:47:00,1.9758,1.976,1.9758,1.976,55200000.0
2007-04-04 22:48:00,1.976,1.9761,1.976,1.976,25100000.0
2007-04-04 22:49:00,1.976,1.976,1.976,1.976,7500000.0
2007-04-04 22:50:00,1.976,1.976,1.9759,1.9759,73400000.0
2007-04-04 22:51:00,1.976,1.976,1.9759,1.976,103900000.0
2007-04-04 22:52:00,1.97575,1.976,1.97575,1.976,30500000.0
2007-04-04 22:53:00,1.976,1.976,1.976,1.976,7500000.0
2007-04-04 22:54:00,1.976,1.976,1.976,1.976,7500000.0
2007-04-04 22:55:00,1.976,1.976,1.9759,1.976,74400000.0
2007-04-04 22:56:00,1.976,1.9762,1.976,1.9762,78100000.0
2007-04-04 22:57:00,1.9761,1.9762,1.9761,1.9762,63400000.0
2007-04-04 22:58:00,1.9762,1.9762,1.9762,1.9762,600000.0
2007-04-04 22:59:00,1.9762,1.9762,1.9762,1.9762,57400000.0
2007-04-04 23:00:00,1.97605,1.97605,1.97605,1.97605,10300000.0
2007-04-04 23:01:00,1.97615,1.97615,1.97605,1.97615,24400000.0
2007-04-04 23:02:00,1.97615,1.97615,1.97605,1.97615,19700000.0
2007-04-04 23:03:00,1.9761,1.9761,1.9761,1.9761,27200000.0
2007-04-04 23:04:00,1.9762,1.9762,1.9762,1.9762,800000.0
2007-04-04 23:05:00,1.97615,1.9762,1.9761,1.9762,27400000.0
2007-04-04 23:06:00,1.9762,1.9762,1.9761,1.9761,60800000.0
2007-04-04 23:07:00,1.9761,1.9761,1.9761,1.9761,8000000.0
2007-04-04 23:08:00,1.9761,1.9761,1.976,1.976,16000000.0
2007-04-04 23:09:00,1.9761,1.9761,1.9759,1.9759,41300000.0
2007-04-04 23:10:00,1.97562,1.97582,1.97546,1.97546,160300000.0
2007-04-04 23:11:00,1.9761,1.9762,1.9761,1.9761,44800000.0
2007-04-04 23:12:00,1.9762,1.9762,1.9762,1.9762,6400000.0
2007-04-04 23:13:00,1.9764,1.9764,1.9764,1.9764,1100000.0
2007-04-04 23:14:00,1.9764,1.9764,1.9764,1.9764,900000.0
2007-04-04 23:15:00,1.9764,1.9764,1.9761,1.9761,15300000.0
2007-04-04 23:16:00,1.9761,1.9761,1.9761,1.9761,36000000.0
2007-04-04 23:17:00,1.9761,1.9761,1.9761,1.9761,19200000.0
2007-04-04 23:18:00,1.97598,1.97598,1.97588,1.97595,104300000.0
2007-04-04 23:19:00,1.97596,1.97606,1.97587,1.976,149800000.0
2007-04-04 23:20:00,1.9761,1.9761,1.9761,1.9761,12800000.0
2007-04-04 23:21:00,1.97588,1.97603,1.97588,1.97603,103400000.0
2007-04-04 23:22:00,1.9761,1.9763,1.9761,1.9763,29000000.0
2007-04-04 23:23:00,1.97625,1.97625,1.97625,1.97625,30200000.0
2007-04-04 23:24:00,1.97618,1.97618,1.97593,1.97593,28000000.0
2007-04-04 23:25:00,1.9764,1.9764,1.9764,1.9764,24000000.0
2007-04-04 23:26:00,1.9764,1.9764,1.9764,1.9764,13600000.0
2007-04-04 23:27:00,1.9764,1.9764,1.9764,1.9764,17600000.0
2007-04-04 23:28:00,1.9761,1.97623,1.9761,1.97623,34700001.0
2007-04-04 23:29:00,1.9764,1.9764,1.9762,1.9762,14400000.0
2007-04-04 23:30:00,1.9763,1.9763,1.9763,1.9763,8000000.0
2007-04-04 23:31:00,1.9763,1.9763,1.9762,1.9763,29600000.0
2007-04-04 23:32:00,1.9764,1.9764,1.9763,1.9763,14400000.0
2007-04-04 23:33:00,1.9762,1.9762,1.9762,1.9762,12000000.0
2007-04-04 23:34:00,1.97608,1.97614,1.97593,1.97603,136200003.0
2007-04-04 23:35:00,1.97603,1.97617,1.97594,1.97607,33000000.0
2007-04-04 23:36:00,1.9762,1.9762,1.9762,1.9762,7200000.0
2007-04-04 23:37:00,1.9762,1.9763,1.97615,1.9763,81100000.0
2007-04-04 23:38:00,1.9763,1.9764,1.9762,1.9763,88000000.0
2007-04-04 23:39:00,1.9763,1.9763,1.9762,1.9762,29600000.0
2007-04-04 23:40:00,1.9762,1.9762,1.9761,1.9762,64800000.0
2007-04-04 23:41:00,1.9762,1.9762,1.9762,1.9762,33600000.0
2007-04-04 23:42:00,1.9762,1.9762,1.9762,1.9762,21600000.0
2007-04-04 23:43:00,1.9762,1.9762,1.9762,1.9762,16800000.0
2007-04-04 23:44:00,1.9762,1.9762,1.9762,1.9762,4800000.0
2007-04-04 23:45:00,1.9762,1.9762,1.9762,1.9762,32800000.0
2007-04-04 23:46:00,1.9762,1.9762,1.9762,1.9762,50400000.0
2007-04-04 23:47:00,1.9762,1.9762,1.9762,1.9762,12800000.0
2007-04-04 23:48:00,1.9762,1.9762,1.9762,1.9762,5600000.0
2007-04-04 23:49:00,1.9762,1.9762,1.9762,1.9762,11200000.0
2007-04-04 23:50:00,1.9762,1.9762,1.9762,1.9762,11200000.0
2007-04-04 23:51:00,1.97607,1.97616,1.97605,1.97612,36000000.0
2007-04-04 23:52:00,1.9762,1.9762,1.9762,1.9762,11200000.0
2007-04-04 23:53:00,1.9762,1.9763,1.9762,1.9763,24800000.0
2007-04-04 23:54:00,1.9762,1.9762,1.9762,1.9762,25600000.0
2007-04-04 23:55:00,1.97615,1.97615,1.97608,1.97615,5000000.0
2007-04-04 23:56:00,1.9762,1.9762,1.9758,1.9762,86400000.0
2007-04-04 23:57:00,1.9762,1.9763,1.9762,1.9762,21600000.0
2007-04-04 23:58:00,1.9761,1.9761,1.9758,1.9758,66400000.0
2007-04-04 23:59:00,1.9758,1.9762,1.9758,1.97615,201900000.0
2007-04-05 00:00:00,1.9762,1.9762,1.9759,1.9759,37600000.0
2007-04-05 00:01:00,1.976,1.976,1.9759,1.9759,7200000.0
2007-04-05 00:02:00,1.976,1.976,1.97585,1.97585,2300000.0
2007-04-05 00:03:00,1.97585,1.97585,1.9758,1.9758,9300000.0
2007-04-05 00:04:00,1.97589,1.97589,1.97563,1.97563,4700000.0
2007-04-05 00:05:00,1.97581,1.97581,1.97574,1.97574,600000.0
2007-04-05 00:06:00,1.97565,1.97572,1.97559,1.97561,3800000.0
2007-04-05 00:07:00,1.9759,1.9761,1.9759,1.976,46400000.0
2007-04-05 00:08:00,1.97567,1.97583,1.97567,1.97574,22400000.0
2007-04-05 00:09:00,1.976,1.976,1.976,1.976,45600000.0
2007-04-05 00:10:00,1.976,1.9761,1.97595,1.97605,79300000.0
2007-04-05 00:11:00,1.976,1.9761,1.976,1.9761,102000000.0
2007-04-05 00:12:00,1.976,1.976,1.9759,1.9759,17600000.0
2007-04-05 00:13:00,1.97585,1.976,1.97585,1.976,12400000.0
2007-04-05 00:14:00,1.976,1.976,1.976,1.976,800000.0
2007-04-05 00:15:00,1.97592,1.97597,1.97565,1.97597,134099999.0
2007-04-05 00:16:00,1.9758,1.97598,1.97571,1.97598,21550000.0
2007-04-05 00:17:00,1.97592,1.97592,1.97586,1.9759,30599999.0
2007-04-05 00:18:00,1.97593,1.976,1.97582,1.97582,109999998.0
2007-04-05 00:19:00,1.976,1.976,1.976,1.976,9600000.0
2007-04-05 00:20:00,1.97577,1.97577,1.97565,1.97575,520900002.0
2007-04-05 00:21:00,1.97595,1.97595,1.9759,1.9759,9200000.0
2007-04-05 00:22:00,1.97551,1.9758,1.97551,1.97577,20800000.0
2007-04-05 00:23:00,1.97577,1.97598,1.97577,1.97583,29600000.0
2007-04-05 00:24:00,1.9759,1.9759,1.9759,1.9759,8000000.0
2007-04-05 00:25:00,1.97567,1.97588,1.97567,1.97588,49300000.0
2007-04-05 00:26:00,1.97571,1.97593,1.97565,1.97578,218000002.0
2007-04-05 00:27:00,1.9759,1.976,1.9759,1.976,14400000.0
2007-04-05 00:28:00,1.976,1.976,1.97595,1.976,29300000.0
2007-04-05 00:29:00,1.976,1.976,1.976,1.976,21400000.0
2007-04-05 00:30:00,1.976,1.976,1.976,1.976,19800000.0
2007-04-05 00:31:00,1.976,1.976,1.976,1.976,8700000.0
2007-04-05 00:32:00,1.97568,1.97582,1.97568,1.97572,28000000.0
2007-04-05 00:33:00,1.9761,1.9761,1.976,1.97605,27400000.0
2007-04-05 00:34:00,1.976,1.9761,1.976,1.9761,39700000.0
2007-04-05 00:35:00,1.9761,1.9761,1.9761,1.9761,39600000.0
2007-04-05 00:36:00,1.9761,1.9761,1.9761,1.9761,5600000.0
2007-04-05 00:37:00,1.9761,1.9761,1.9761,1.9761,11200000.0
2007-04-05 00:38:00,1.9761,1.9761,1.9761,1.9761,84800000.0
2007-04-05 00:39:00,1.9762,1.9762,1.97605,1.9761,59100000.0
2007-04-05 00:40:00,1.97625,1.9764,1.97625,1.9764,7100000.0
2007-04-05 00:41:00,1.9765,1.9765,1.9764,1.9765,21600000.0
2007-04-05 00:42:00,1.9765,1.9766,1.9765,1.9766,50400000.0
2007-04-05 00:43:00,1.9766,1.9766,1.97645,1.97645,18200000.0
2007-04-05 00:44:00,1.9765,1.9765,1.9765,1.9765,20800000.0
2007-04-05 00:45:00,1.9766,1.9766,1.9766,1.9766,800000.0
2007-04-05 00:46:00,1.9765,1.9765,1.9765,1.9765,46400000.0
2007-04-05 00:47:00,1.9765,1.9766,1.9765,1.9765,58900000.0
2007-04-05 00:48:00,1.9765,1.9765,1.9765,1.9765,3200000.0
2007-04-05 00:49:00,1.9762,1.97626,1.9762,1.97622,114699999.0
2007-04-05 00:50:00,1.9765,1.9765,1.9765,1.9765,5900000.0
2007-04-05 00:51:00,1.97632,1.97632,1.97618,1.97625,190800000.0
2007-04-05 00:52:00,1.9765,1.9765,1.9764,1.9764,17700000.0
2007-04-05 00:53:00,1.9764,1.9764,1.97635,1.9764,76000000.0
2007-04-05 00:54:00,1.9764,1.9765,1.9764,1.9764,32800000.0
2007-04-05 00:55:00,1.97615,1.97635,1.976,1.9761,157600000.0
2007-04-05 00:56:00,1.9761,1.9761,1.9761,1.9761,9600000.0
2007-04-05 00:57:00,1.9762,1.9763,1.9762,1.9763,12800000.0
2007-04-05 00:58:00,1.9762,1.9763,1.97615,1.97615,34000000.0
2007-04-05 00:59:00,1.97615,1.9762,1.97615,1.9762,4800000.0
2007-04-05 01:00:00,1.9762,1.9762,1.976,1.976,27200000.0
2007-04-05 01:01:00,1.976,1.976,1.976,1.976,8800000.0
2007-04-05 01:02:00,1.976,1.9761,1.976,1.9761,42400000.0
2007-04-05 01:03:00,1.9761,1.9761,1.976,1.976,28700000.0
2007-04-05 01:04:00,1.97583,1.97586,1.97564,1.97582,55000000.0
2007-04-05 01:05:00,1.976,1.9761,1.976,1.9761,4800000.0
2007-04-05 01:06:00,1.9761,1.9761,1.9761,1.9761,31200000.0
2007-04-05 01:07:00,1.9761,1.9761,1.976,1.9761,32600000.0
2007-04-05 01:08:00,1.976,1.9761,1.976,1.9761,36000000.0
2007-04-05 01:09:00,1.9761,1.9762,1.9758,1.976,122300001.0
2007-04-05 01:10:00,1.9759,1.9759,1.97585,1.97585,14400000.0
2007-04-05 01:11:00,1.9759,1.9761,1.9758,1.9758,81800000.0
2007-04-05 01:12:00,1.9759,1.9761,1.97575,1.97575,109100000.0
2007-04-05 01:13:00,1.9758,1.9758,1.9758,1.9758,800000.0
2007-04-05 01:14:00,1.9758,1.9758,1.9756,1.9756,68900000.0
2007-04-05 01:15:00,1.9756,1.9757,1.9756,1.9757,36000000.0
2007-04-05 01:16:00,1.9757,1.9759,1.9757,1.9758,42400000.0
2007-04-05 01:17:00,1.9758,1.9759,1.9755,1.9755,120000000.0
2007-04-05 01:18:00,1.97555,1.9756,1.97555,1.9756,6400000.0
2007-04-05 01:19:00,1.97575,1.9758,1.97525,1.9753,72200000.0
2007-04-05 01:20:00,1.9753,1.97575,1.9751,1.9755,165500000.0
2007-04-05 01:21:00,1.9756,1.9759,1.97555,1.97585,181200001.0
2007-04-05 01:22:00,1.97577,1.97578,1.97559,1.97565,62900000.0
2007-04-05 01:23:00,1.97595,1.97595,1.97575,1.97575,68800000.0
2007-04-05 01:24:00,1.97575,1.9761,1.9756,1.97585,120800000.0
2007-04-05 01:25:00,1.97585,1.976,1.97585,1.976,35200000.0
2007-04-05 01:26:00,1.97595,1.97595,1.97585,1.97585,18400000.0
2007-04-05 01:27:00,1.9759,1.9759,1.97585,1.9759,15200000.0
2007-04-05 01:28:00,1.9759,1.9759,1.97575,1.97575,45600000.0
2007-04-05 01:29:00,1.97575,1.9758,1.9755,1.9755,77600000.0
2007-04-05 01:30:00,1.9755,1.9756,1.97545,1.9755,53000000.0
2007-04-05 01:31:00,1.9755,1.9756,1.9755,1.9756,44800000.0
2007-04-05 01:32:00,1.97517,1.97543,1.97517,1.97533,99999998.0
2007-04-05 01:33:00,1.9756,1.9756,1.9755,1.9756,24800000.0
2007-04-05 01:34:00,1.9756,1.9756,1.9755,1.9756,46100000.0
2007-04-05 01:35:00,1.9756,1.9758,1.9756,1.97565,95200001.0
2007-04-05 01:36:00,1.9757,1.9757,1.9757,1.9757,4000000.0
2007-04-05 01:37:00,1.9757,1.9759,1.9757,1.9758,21650000.0
2007-04-05 01:38:00,1.97575,1.976,1.97575,1.97585,127900000.0
2007-04-05 01:39:00,1.97585,1.976,1.97585,1.976,63100001.0
2007-04-05 01:40:00,1.97585,1.9759,1.97554,1.97587,256700000.0
2007-04-05 01:41:00,1.976,1.9761,1.976,1.9761,31200000.0
2007-04-05 01:42:00,1.97605,1.9761,1.97585,1.97595,56800000.0
2007-04-05 01:43:00,1.976,1.9761,1.976,1.976,24000000.0
2007-04-05 01:44:00,1.97578,1.97587,1.97578,1.97587,29100000.0
2007-04-05 01:45:00,1.976,1.976,1.97595,1.976,80799999.0
2007-04-05 01:46:00,1.976,1.976,1.976,1.976,4800000.0
2007-04-05 01:47:00,1.9761,1.9762,1.97585,1.9759,75600000.0
2007-04-05 01:48:00,1.97585,1.9759,1.97585,1.9759,15200000.0
2007-04-05 01:49:00,1.9755,1.97583,1.9754,1.97583,38800000.0
2007-04-05 01:50:00,1.97577,1.9758,1.97577,1.9758,13600000.0
2007-04-05 01:51:00,1.97554,1.97577,1.97554,1.97558,69600000.0
2007-04-05 01:52:00,1.9759,1.9759,1.9759,1.9759,17600000.0
2007-04-05 01:53:00,1.9759,1.9759,1.9759,1.9759,4800000.0
2007-04-05 01:54:00,1.976,1.976,1.976,1.976,2400000.0
2007-04-05 01:55:00,1.9759,1.976,1.97585,1.976,39500000.0
2007-04-05 01:56:00,1.9759,1.9759,1.97565,1.9757,84000000.0
2007-04-05 01:57:00,1.9757,1.9757,1.97545,1.97555,106600000.0
2007-04-05 01:58:00,1.9755,1.9755,1.9755,1.9755,4800000.0
2007-04-05 01:59:00,1.9755,1.9757,1.9755,1.9757,30400000.0
2007-04-05 02:00:00,1.9757,1.9757,1.97565,1.97565,7200000.0
2007-04-05 02:01:00,1.9756,1.97565,1.9756,1.97565,4800000.0
2007-04-05 02:02:00,1.97565,1.9757,1.97565,1.97565,43100001.0
2007-04-05 02:03:00,1.9758,1.97585,1.9757,1.9757,70700000.0
2007-04-05 02:04:00,1.9757,1.9757,1.97565,1.9757,60000000.0
2007-04-05 02:05:00,1.9757,1.97575,1.97565,1.9757,114400000.0
2007-04-05 02:06:00,1.9757,1.9758,1.9757,1.9758,16000000.0
2007-04-05 02:07:00,1.97566,1.97566,1.97528,1.97528,51909464.0
2007-04-05 02:08:00,1.9758,1.9758,1.9758,1.9758,9600000.0
2007-04-05 02:09:00,1.9758,1.9758,1.9758,1.9758,4800000.0
2007-04-05 02:10:00,1.9758,1.9758,1.9757,1.9757,60000000.0
2007-04-05 02:11:00,1.9757,1.9757,1.9757,1.9757,18200000.0
2007-04-05 02:12:00,1.9757,1.9757,1.97565,1.97565,11200000.0
2007-04-05 02:13:00,1.9757,1.9757,1.9757,1.9757,2000000.0
2007-04-05 02:14:00,1.9757,1.9757,1.9757,1.9757,22400000.0
2007-04-05 02:15:00,1.9757,1.9757,1.9757,1.9757,5600000.0
2007-04-05 02:16:00,1.9757,1.9757,1.97565,1.9757,18800000.0
2007-04-05 02:17:00,1.9757,1.9758,1.9757,1.9757,34400000.0
2007-04-05 02:18:00,1.9757,1.9758,1.97565,1.9757,81700001.0
2007-04-05 02:19:00,1.9757,1.9759,1.9757,1.9758,72800000.0
2007-04-05 02:20:00,1.9758,1.9758,1.97575,1.9758,23200000.0
2007-04-05 02:21:00,1.97541,1.97557,1.97541,1.97557,181099998.0
2007-04-05 02:22:00,1.9758,1.9758,1.9758,1.9758,16000000.0
2007-04-05 02:23:00,1.9757,1.9759,1.9757,1.9759,54400000.0
2007-04-05 02:24:00,1.9759,1.9762,1.97585,1.9762,67900000.0
2007-04-05 02:25:00,1.9762,1.9763,1.97595,1.9763,183600000.0
2007-04-05 02:26:00,1.9763,1.9763,1.9761,1.9762,145500000.0
2007-04-05 02:27:00,1.9761,1.9762,1.9761,1.9762,66800000.0
2007-04-05 02:28:00,1.9761,1.9761,1.97575,1.97575,157600000.0
2007-04-05 02:29:00,1.9758,1.97615,1.97565,1.97615,290999997.0
2007-04-05 02:30:00,1.9762,1.9762,1.9762,1.9762,4000000.0
2007-04-05 02:31:00,1.9762,1.9762,1.9762,1.9762,8000000.0
2007-04-05 02:32:00,1.9761,1.9761,1.976,1.976,40800000.0
2007-04-05 02:33:00,1.9761,1.9761,1.9761,1.9761,19500000.0
2007-04-05 02:34:00,1.9761,1.9761,1.9761,1.9761,12000000.0
2007-04-05 02:35:00,1.9761,1.9761,1.9761,1.9761,12000000.0
2007-04-05 02:36:00,1.9761,1.9761,1.9761,1.9761,5600000.0
2007-04-05 02:37:00,1.9761,1.9762,1.9761,1.9762,40800000.0
2007-04-05 02:38:00,1.9762,1.9762,1.9761,1.9761,32000000.0
2007-04-05 02:39:00,1.9761,1.9763,1.9761,1.9763,33000000.0
2007-04-05 02:40:00,1.9763,1.9763,1.9762,1.9762,33400000.0
2007-04-05 02:41:00,1.97588,1.97602,1.97588,1.97591,16800000.0
2007-04-05 02:42:00,1.9762,1.9762,1.9762,1.9762,16800000.0
2007-04-05 02:43:00,1.97605,1.97605,1.97605,1.97605,10400000.0
2007-04-05 02:44:00,1.9761,1.9761,1.9761,1.9761,2400000.0
2007-04-05 02:45:00,1.97601,1.97601,1.97583,1.976,40000000.0
2007-04-05 02:46:00,1.9761,1.97615,1.976,1.97615,114200000.0
2007-04-05 02:47:00,1.9762,1.9762,1.9762,1.9762,3200000.0
2007-04-05 02:48:00,1.9762,1.9762,1.9762,1.9762,5700000.0
2007-04-05 02:49:00,1.9762,1.9763,1.9762,1.9763,28000000.0
2007-04-05 02:50:00,1.97617,1.97617,1.97606,1.97607,64800000.0
2007-04-05 02:51:00,1.97607,1.97615,1.97605,1.9761,68800000.0
2007-04-05 02:52:00,1.97615,1.97615,1.97613,1.97613,14400000.0
2007-04-05 02:53:00,1.97607,1.97615,1.97602,1.97604,26400000.0
2007-04-05 02:54:00,1.9763,1.9763,1.9762,1.9762,20800000.0
2007-04-05 02:55:00,1.9762,1.9762,1.9761,1.9761,8000000.0
2007-04-05 02:56:00,1.9762,1.9762,1.9761,1.9762,19200000.0
2007-04-05 02:57:00,1.97599,1.97611,1.97591,1.97611,48600000.0
2007-04-05 02:58:00,1.97625,1.9764,1.9762,1.9762,34300000.0
2007-04-05 02:59:00,1.9762,1.9762,1.9762,1.9762,4000000.0
2007-04-05 03:00:00,1.9762,1.9762,1.9762,1.9762,6400000.0
2007-04-05 03:01:00,1.9762,1.9762,1.9762,1.9762,11200000.0
2007-04-05 03:02:00,1.97603,1.97613,1.97602,1.97602,32200000.0
2007-04-05 03:03:00,1.9762,1.9764,1.9762,1.9762,63800000.0
2007-04-05 03:04:00,1.9762,1.9764,1.9762,1.9763,72000000.0
2007-04-05 03:05:00,1.9763,1.9763,1.9763,1.9763,6400000.0
2007-04-05 03:06:00,1.97604,1.97621,1.97598,1.97618,54000002.0
2007-04-05 03:07:00,1.97627,1.97627,1.97615,1.97615,74500001.0
2007-04-05 03:08:00,1.9763,1.9763,1.9763,1.9763,39200000.0
2007-04-05 03:09:00,1.97612,1.97634,1.97608,1.97619,95500002.0
2007-04-05 03:10:00,1.9763,1.9763,1.9763,1.9763,14400000.0
2007-04-05 03:11:00,1.9763,1.9764,1.9763,1.9764,10400000.0
2007-04-05 03:12:00,1.9764,1.9764,1.9764,1.9764,22400000.0
2007-04-05 03:13:00,1.9764,1.9764,1.9764,1.9764,10400000.0
2007-04-05 03:14:00,1.9764,1.9764,1.9764,1.9764,4000000.0
2007-04-05 03:15:00,1.9764,1.9764,1.9764,1.9764,4000000.0
2007-04-05 03:16:00,1.9764,1.9764,1.9764,1.9764,17600000.0
2007-04-05 03:17:00,1.9763,1.9763,1.9763,1.9763,8000000.0
2007-04-05 03:18:00,1.9762,1.9762,1.97607,1.9761,38600000.0
2007-04-05 03:19:00,1.9763,1.9763,1.9763,1.9763,6400000.0
2007-04-05 03:20:00,1.97612,1.9762,1.97612,1.97617,95400000.0
2007-04-05 03:21:00,1.97618,1.97618,1.97612,1.97612,62899999.0
2007-04-05 03:22:00,1.97618,1.97621,1.9761,1.97618,45200000.0
2007-04-05 03:23:00,1.9763,1.9763,1.97625,1.97625,16800000.0
2007-04-05 03:24:00,1.97605,1.97617,1.97576,1.97617,73800000.0
2007-04-05 03:25:00,1.9762,1.9762,1.9762,1.9762,37600000.0
2007-04-05 03:26:00,1.9762,1.9762,1.9762,1.9762,4000000.0
2007-04-05 03:27:00,1.97595,1.97598,1.97595,1.97598,8000000.0
2007-04-05 03:28:00,1.97591,1.97594,1.97591,1.97594,8000000.0
2007-04-05 03:29:00,1.9762,1.9762,1.9761,1.9761,7200000.0
2007-04-05 03:30:00,1.97576,1.9759,1.97573,1.97577,36800000.0
2007-04-05 03:31:00,1.97598,1.976,1.9759,1.97595,25600000.0
2007-04-05 03:32:00,1.97588,1.97605,1.97587,1.97587,40200000.0
2007-04-05 03:33:00,1.9761,1.9761,1.9761,1.9761,6400000.0
2007-04-05 03:34:00,1.97587,1.97596,1.97584,1.97592,34400000.0
2007-04-05 03:35:00,1.9758,1.9759,1.97567,1.9759,53600000.0
2007-04-05 03:36:00,1.9761,1.9761,1.9761,1.9761,1600000.0
2007-04-05 03:37:00,1.9761,1.9763,1.9761,1.9763,24800000.0
2007-04-05 03:38:00,1.9763,1.9764,1.9763,1.9763,20000000.0
2007-04-05 03:39:00,1.97602,1.97617,1.97596,1.9761,125599999.0
2007-04-05 03:40:00,1.9763,1.9763,1.9763,1.9763,4000000.0
2007-04-05 03:41:00,1.97603,1.97612,1.97603,1.97612,39200000.0
2007-04-05 03:42:00,1.9762,1.9762,1.9762,1.9762,7200000.0
2007-04-05 03:43:00,1.9764,1.9764,1.9764,1.9764,2400000.0
2007-04-05 03:44:00,1.9763,1.9763,1.9763,1.9763,4000000.0
2007-04-05 03:45:00,1.9763,1.9763,1.9763,1.9763,4100000.0
2007-04-05 03:46:00,1.97622,1.97622,1.97609,1.97617,1000000.0
2007-04-05 03:47:00,1.9763,1.9763,1.9763,1.9763,12300000.0
2007-04-05 03:48:00,1.9763,1.9764,1.9763,1.9764,6400000.0
2007-04-05 03:49:00,1.9763,1.9763,1.9763,1.9763,1600000.0
2007-04-05 03:50:00,1.9763,1.9763,1.9762,1.9762,30000000.0
2007-04-05 03:51:00,1.9762,1.9762,1.9762,1.9762,9600000.0
2007-04-05 03:52:00,1.9762,1.9763,1.97615,1.9763,35500000.0
2007-04-05 03:53:00,1.9763,1.9763,1.9763,1.9763,15200000.0
2007-04-05 03:54:00,1.97603,1.97618,1.97603,1.97618,33600000.0
2007-04-05 03:55:00,1.9763,1.9764,1.9763,1.9764,11200000.0
2007-04-05 03:56:00,1.9764,1.9764,1.9762,1.9763,56000000.0
2007-04-05 03:57:00,1.97605,1.97606,1.97595,1.97606,16800000.0
2007-04-05 03:58:00,1.9763,1.9763,1.9763,1.9763,10400000.0
2007-04-05 03:59:00,1.9763,1.9765,1.97625,1.97625,100000000.0
2007-04-05 04:00:00,1.97625,1.9763,1.97625,1.9763,6400000.0
2007-04-05 04:01:00,1.97597,1.97608,1.97591,1.97602,45200000.0
2007-04-05 04:02:00,1.97616,1.97617,1.97604,1.97615,91000000.0
2007-04-05 04:03:00,1.9763,1.9763,1.9763,1.9763,4800000.0
2007-04-05 04:04:00,1.97595,1.97617,1.97595,1.97617,16800000.0
2007-04-05 04:05:00,1.97625,1.9764,1.97625,1.9764,12800000.0
2007-04-05 04:06:00,1.9765,1.9765,1.9764,1.9764,24400000.0
2007-04-05 04:07:00,1.9762,1.97642,1.97613,1.97642,16800000.0
2007-04-05 04:08:00,1.9764,1.9764,1.97635,1.97635,25900001.0
2007-04-05 04:09:00,1.97645,1.9765,1.9764,1.9764,13600000.0
2007-04-05 04:10:00,1.9764,1.9764,1.9764,1.9764,1600000.0
2007-04-05 04:11:00,1.9764,1.9764,1.9764,1.9764,5600000.0
2007-04-05 04:12:00,1.97613,1.97622,1.97608,1.97619,24100000.0
2007-04-05 04:13:00,1.9764,1.9764,1.9764,1.9764,5600000.0
2007-04-05 04:14:00,1.97635,1.97635,1.9762,1.9763,39600000.0
2007-04-05 04:15:00,1.9763,1.9763,1.9762,1.9762,24800000.0
2007-04-05 04:16:00,1.97589,1.97604,1.9758,1.97604,184600000.0
2007-04-05 04:17:00,1.9762,1.9762,1.976,1.9761,20800000.0
2007-04-05 04:18:00,1.97592,1.97598,1.97576,1.97576,51200000.0
2007-04-05 04:19:00,1.976,1.976,1.9759,1.976,33600000.0
2007-04-05 04:20:00,1.976,1.976,1.976,1.976,800000.0
2007-04-05 04:21:00,1.976,1.976,1.97595,1.97595,31500000.0
2007-04-05 04:22:00,1.976,1.976,1.976,1.976,10400000.0
2007-04-05 04:23:00,1.976,1.9761,1.976,1.9761,29600000.0
2007-04-05 04:24:00,1.976,1.9761,1.976,1.976,29600000.0
2007-04-05 04:25:00,1.976,1.976,1.9759,1.976,14400000.0
2007-04-05 04:26:00,1.9759,1.976,1.9759,1.976,16800000.0
2007-04-05 04:27:00,1.9759,1.976,1.9759,1.976,10400000.0
2007-04-05 04:28:00,1.976,1.976,1.9758,1.9758,25600000.0
2007-04-05 04:29:00,1.9758,1.9758,1.97565,1.97565,84200000.0
2007-04-05 04:30:00,1.97575,1.9758,1.97565,1.97575,102399999.0
2007-04-05 04:31:00,1.9758,1.9758,1.9757,1.9758,16000000.0
2007-04-05 04:32:00,1.9758,1.9758,1.9758,1.9758,800000.0
2007-04-05 04:33:00,1.9757,1.9758,1.9757,1.9757,37700000.0
2007-04-05 04:34:00,1.9758,1.9758,1.97555,1.97555,84100000.0
2007-04-05 04:35:00,1.97555,1.9756,1.9755,1.9755,40000000.0
2007-04-05 04:36:00,1.9755,1.9756,1.9755,1.9756,12000000.0
2007-04-05 04:37:00,1.97539,1.97545,1.97523,1.97545,54700000.0
2007-04-05 04:38:00,1.9756,1.9756,1.9756,1.9756,800000.0
2007-04-05 04:39:00,1.9756,1.9756,1.9756,1.9756,1600000.0
2007-04-05 04:40:00,1.97555,1.97555,1.9755,1.9755,15600000.0
2007-04-05 04:41:00,1.9755,1.9755,1.9755,1.9755,31200000.0
2007-04-05 04:42:00,1.9755,1.9755,1.9755,1.9755,18400000.0
2007-04-05 04:43:00,1.97555,1.9756,1.9755,1.9755,12000000.0
2007-04-05 04:44:00,1.9755,1.9755,1.9755,1.9755,17600000.0
2007-04-05 04:45:00,1.9755,1.9755,1.97545,1.9755,46200000.0
2007-04-05 04:46:00,1.9755,1.9755,1.9755,1.9755,4000000.0
2007-04-05 04:47:00,1.9755,1.9755,1.97545,1.9755,20000000.0
2007-04-05 04:48:00,1.9754,1.9754,1.97525,1.9754,68900000.0
2007-04-05 04:49:00,1.9753,1.9753,1.9753,1.9753,4800000.0
2007-04-05 04:50:00,1.9753,1.9753,1.9753,1.9753,11200000.0
2007-04-05 04:51:00,1.9753,1.9754,1.9753,1.9754,41700000.0
2007-04-05 04:52:00,1.97515,1.9752,1.97491,1.97491,62400000.0
2007-04-05 04:53:00,1.9754,1.9754,1.9754,1.9754,9600000.0
2007-04-05 04:54:00,1.9754,1.9755,1.9754,1.97545,66000000.0
2007-04-05 04:55:00,1.9753,1.97539,1.97519,1.97529,50200000.0
2007-04-05 04:56:00,1.9755,1.9755,1.9755,1.9755,8000000.0
2007-04-05 04:57:00,1.97523,1.97535,1.97515,1.97518,86400000.0
2007-04-05 04:58:00,1.9755,1.9755,1.9754,1.9754,16800000.0
2007-04-05 04:59:00,1.9754,1.9754,1.9754,1.9754,10400000.0
2007-04-05 05:00:00,1.97512,1.97525,1.97507,1.97519,36000000.0
2007-04-05 05:01:00,1.9753,1.9754,1.9753,1.9754,5600000.0
2007-04-05 05:02:00,1.9753,1.9753,1.9753,1.9753,9600000.0
2007-04-05 05:03:00,1.9753,1.9754,1.9753,1.97535,64200000.0
2007-04-05 05:04:00,1.97535,1.9754,1.9753,1.9753,65480000.0
2007-04-05 05:05:00,1.9753,1.9753,1.97525,1.9753,48600000.0
2007-04-05 05:06:00,1.9753,1.9753,1.9753,1.9753,28000000.0
2007-04-05 05:07:00,1.9753,1.9753,1.9753,1.9753,14400000.0
2007-04-05 05:08:00,1.9753,1.9753,1.9753,1.9753,9700000.0
2007-04-05 05:09:00,1.97525,1.9755,1.97525,1.9755,48000000.0
2007-04-05 05:10:00,1.9755,1.9755,1.9755,1.9755,1600000.0
2007-04-05 05:11:00,1.9755,1.9755,1.9754,1.9754,107999998.0
2007-04-05 05:12:00,1.9754,1.9754,1.9754,1.9754,12000000.0
2007-04-05 05:13:00,1.9754,1.9754,1.9754,1.9754,800000.0
2007-04-05 05:14:00,1.97518,1.97518,1.97499,1.97507,201300005.0
2007-04-05 05:15:00,1.9754,1.9754,1.9754,1.9754,800000.0
2007-04-05 05:16:00,1.97513,1.97517,1.97513,1.97517,4800000.0
2007-04-05 05:17:00,1.9754,1.9754,1.9752,1.9752,8300000.0
2007-04-05 05:18:00,1.9753,1.9753,1.9752,1.9752,200000.0
2007-04-05 05:19:00,1.9752,1.9752,1.9752,1.9752,800000.0
2007-04-05 05:20:00,1.9752,1.9752,1.9751,1.9752,4500000.0
2007-04-05 05:21:00,1.9752,1.9752,1.9752,1.9752,300000.0
2007-04-05 05:22:00,1.97477,1.975,1.97477,1.97496,56500001.0
2007-04-05 05:23:00,1.9751,1.9752,1.9751,1.9752,4000000.0
2007-04-05 05:24:00,1.9751,1.9751,1.9751,1.9751,3200000.0
2007-04-05 05:25:00,1.9751,1.9751,1.9751,1.9751,18400000.0
2007-04-05 05:26:00,1.9751,1.9751,1.9751,1.9751,25600000.0
2007-04-05 05:27:00,1.9751,1.9751,1.9751,1.9751,24800000.0
2007-04-05 05:28:00,1.9751,1.9751,1.9751,1.9751,33600000.0
2007-04-05 05:29:00,1.9751,1.9751,1.9751,1.9751,3200000.0
2007-04-05 05:30:00,1.97495,1.97495,1.97493,1.97493,8000000.0
2007-04-05 05:31:00,1.9751,1.9751,1.9751,1.9751,11200000.0
2007-04-05 05:32:00,1.9751,1.9751,1.9751,1.9751,4000000.0
2007-04-05 05:33:00,1.9751,1.9751,1.9751,1.9751,17300000.0
2007-04-05 05:34:00,1.97505,1.9751,1.97505,1.9751,12000000.0
2007-04-05 05:35:00,1.9751,1.9751,1.9751,1.9751,2400000.0
2007-04-05 05:36:00,1.9751,1.9751,1.9751,1.9751,2400000.0
2007-04-05 05:37:00,1.9751,1.9751,1.97505,1.97505,5600000.0
2007-04-05 05:38:00,1.9751,1.9751,1.97505,1.9751,6500000.0
2007-04-05 05:39:00,1.9751,1.9751,1.9751,1.9751,4800000.0
2007-04-05 05:40:00,1.97495,1.97495,1.97487,1.97487,28100000.0
2007-04-05 05:41:00,1.9751,1.9751,1.9751,1.9751,8000000.0
2007-04-05 05:42:00,1.97487,1.9749,1.97487,1.9749,23500000.0
2007-04-05 05:43:00,1.9751,1.9751,1.9751,1.9751,11200000.0
2007-04-05 05:44:00,1.97475,1.97487,1.97475,1.97487,44900000.0
2007-04-05 05:45:00,1.9751,1.9751,1.9751,1.9751,12800000.0
2007-04-05 05:46:00,1.975,1.9751,1.975,1.9751,36800000.0
2007-04-05 05:47:00,1.9751,1.9752,1.9751,1.9752,78400002.0
2007-04-05 05:48:00,1.9751,1.9752,1.9751,1.9752,37600000.0
2007-04-05 05:49:00,1.9752,1.9752,1.9752,1.9752,13600000.0
2007-04-05 05:50:00,1.9752,1.9752,1.9752,1.9752,18400000.0
2007-04-05 05:51:00,1.9752,1.9752,1.97515,1.9752,19600000.0
2007-04-05 05:52:00,1.9752,1.9752,1.97515,1.9752,13200000.0
2007-04-05 05:53:00,1.9752,1.9752,1.9751,1.9752,114140000.0
2007-04-05 05:54:00,1.9752,1.9752,1.9752,1.9752,9080000.0
2007-04-05 05:55:00,1.9752,1.9752,1.97515,1.9752,29010000.0
2007-04-05 05:56:00,1.9752,1.9752,1.97515,1.9752,20400000.0
2007-04-05 05:57:00,1.9753,1.9753,1.9752,1.9753,8100000.0
2007-04-05 05:58:00,1.9753,1.9753,1.9752,1.9752,10970000.0
2007-04-05 05:59:00,1.9752,1.9756,1.9752,1.9756,166350000.0
2007-04-05 06:00:00,1.9755,1.9756,1.9754,1.9755,32000000.0
2007-04-05 06:01:00,1.9755,1.9755,1.97545,1.9755,86400001.0
2007-04-05 06:02:00,1.9755,1.9756,1.97545,1.9755,77800000.0
2007-04-05 06:03:00,1.9755,1.9756,1.9755,1.9756,20000000.0
2007-04-05 06:04:00,1.9756,1.9756,1.9756,1.9756,12000000.0
2007-04-05 06:05:00,1.9756,1.9756,1.9754,1.97545,41900000.0
2007-04-05 06:06:00,1.9755,1.9755,1.9755,1.9755,8100000.0
2007-04-05 06:07:00,1.9755,1.9755,1.9755,1.9755,6500000.0
2007-04-05 06:08:00,1.9755,1.9755,1.9755,1.9755,17900000.0
2007-04-05 06:09:00,1.9755,1.9755,1.97545,1.9755,50800000.0
2007-04-05 06:10:00,1.97545,1.9756,1.9754,1.9755,45000000.0
2007-04-05 06:11:00,1.9755,1.9756,1.9754,1.9754,41400000.0
2007-04-05 06:12:00,1.9754,1.9756,1.9754,1.9754,57600000.0
2007-04-05 06:13:00,1.9755,1.9755,1.9754,1.9754,18000000.0
2007-04-05 06:14:00,1.9754,1.9756,1.9754,1.9754,75200000.0
2007-04-05 06:15:00,1.9754,1.9756,1.9754,1.9755,52700000.0
2007-04-05 06:16:00,1.9755,1.9755,1.9754,1.9755,57200000.0
2007-04-05 06:17:00,1.97565,1.9757,1.9755,1.9755,31200000.0
2007-04-05 06:18:00,1.9755,1.9756,1.9755,1.9756,44000000.0
2007-04-05 06:19:00,1.97565,1.9758,1.9756,1.9758,132800000.0
2007-04-05 06:20:00,1.9758,1.9758,1.9756,1.9756,29600000.0
2007-04-05 06:21:00,1.9757,1.9757,1.97545,1.97555,65100000.0
2007-04-05 06:22:00,1.9756,1.97565,1.9756,1.97565,24000000.0
2007-04-05 06:23:00,1.97565,1.9757,1.97565,1.9757,8200000.0
2007-04-05 06:24:00,1.9757,1.9757,1.9755,1.9757,11000000.0
2007-04-05 06:25:00,1.9757,1.9757,1.9757,1.9757,1200000.0
2007-04-05 06:26:00,1.9757,1.9757,1.9757,1.9757,1200000.0
2007-04-05 06:27:00,1.9757,1.9757,1.97545,1.97545,153200000.0
2007-04-05 06:28:00,1.9755,1.9755,1.9755,1.9755,9900000.0
2007-04-05 06:29:00,1.9755,1.9755,1.9753,1.9753,8000000.0
2007-04-05 06:30:00,1.9753,1.9753,1.9753,1.9753,16800000.0
2007-04-05 06:31:00,1.9752,1.9753,1.9752,1.9752,28800000.0
2007-04-05 06:32:00,1.9752,1.97525,1.97515,1.97525,51600000.0
2007-04-05 06:33:00,1.9752,1.9753,1.9752,1.9752,99100000.0
2007-04-05 06:34:00,1.9753,1.9753,1.9753,1.9753,9600000.0
2007-04-05 06:35:00,1.9754,1.9758,1.9754,1.9758,89600000.0
2007-04-05 06:36:00,1.9757,1.9758,1.9757,1.9758,83000000.0
2007-04-05 06:37:00,1.9758,1.9758,1.97545,1.9757,63200000.0
2007-04-05 06:38:00,1.9758,1.9758,1.9758,1.9758,4000000.0
2007-04-05 06:39:00,1.9758,1.9758,1.9757,1.9757,11200000.0
2007-04-05 06:40:00,1.9757,1.9757,1.9757,1.9757,17600000.0
2007-04-05 06:41:00,1.9757,1.9757,1.9757,1.9757,9600000.0
2007-04-05 06:42:00,1.9757,1.9757,1.9757,1.9757,8000000.0
2007-04-05 06:43:00,1.9757,1.9759,1.9757,1.9758,62600000.0
2007-04-05 06:44:00,1.9758,1.9758,1.97565,1.97565,102800000.0
2007-04-05 06:45:00,1.9757,1.9757,1.9757,1.9757,13600000.0
2007-04-05 06:46:00,1.9757,1.9757,1.9757,1.9757,16000000.0
2007-04-05 06:47:00,1.9757,1.9757,1.9753,1.9753,169700000.0
2007-04-05 06:48:00,1.9753,1.9755,1.9752,1.9754,82500000.0
2007-04-05 06:49:00,1.9754,1.9755,1.9753,1.9753,25600000.0
2007-04-05 06:50:00,1.9753,1.9753,1.9753,1.9753,36000000.0
2007-04-05 06:51:00,1.9752,1.9753,1.9752,1.9753,28200000.0
2007-04-05 06:52:00,1.9753,1.9753,1.9752,1.9752,37700000.0
2007-04-05 06:53:00,1.9753,1.9753,1.9753,1.9753,5600000.0
2007-04-05 06:54:00,1.9753,1.9753,1.9753,1.9753,15200000.0
2007-04-05 06:55:00,1.9753,1.9753,1.9753,1.9753,12400000.0
2007-04-05 06:56:00,1.9753,1.97535,1.97525,1.9753,65000000.0
2007-04-05 06:57:00,1.97535,1.97555,1.97535,1.9755,73300000.0
2007-04-05 06:58:00,1.9755,1.97565,1.97545,1.97545,114500000.0
2007-04-05 06:59:00,1.97545,1.9756,1.97545,1.9755,33900000.0
2007-04-05 07:00:00,1.9755,1.97555,1.9755,1.9755,30300000.0
2007-04-05 07:01:00,1.9755,1.9755,1.9754,1.9755,32800000.0
2007-04-05 07:02:00,1.97521,1.97525,1.9751,1.9752,95500000.0
2007-04-05 07:03:00,1.9755,1.9755,1.97545,1.9755,8800000.0
2007-04-05 07:04:00,1.9756,1.97575,1.9755,1.9755,114999998.0
2007-04-05 07:05:00,1.9756,1.9757,1.9756,1.9757,26400000.0
2007-04-05 07:06:00,1.9756,1.9756,1.9756,1.9756,11200000.0
2007-04-05 07:07:00,1.9756,1.9756,1.9756,1.9756,7200000.0
2007-04-05 07:08:00,1.9756,1.9756,1.9756,1.9756,3200000.0
2007-04-05 07:09:00,1.9756,1.97575,1.9756,1.9757,43900000.0
2007-04-05 07:10:00,1.9757,1.9757,1.97555,1.9756,229199997.0
2007-04-05 07:11:00,1.9756,1.9757,1.9756,1.9757,36800000.0
2007-04-05 07:12:00,1.9757,1.9757,1.97545,1.9756,132000000.0
2007-04-05 07:13:00,1.9757,1.9757,1.9756,1.9756,50300000.0
2007-04-05 07:14:00,1.9756,1.9758,1.9756,1.9756,40000000.0
2007-04-05 07:15:00,1.9757,1.9757,1.97545,1.9755,178999998.0
2007-04-05 07:16:00,1.9756,1.9757,1.9755,1.9756,87600000.0
2007-04-05 07:17:00,1.9756,1.9757,1.9756,1.9756,42800000.0
2007-04-05 07:18:00,1.97537,1.97545,1.97533,1.97539,135300000.0
2007-04-05 07:19:00,1.9756,1.9756,1.9756,1.9756,6100000.0
2007-04-05 07:20:00,1.9756,1.9756,1.9756,1.9756,39100000.0
2007-04-05 07:21:00,1.9756,1.9756,1.97555,1.97555,43300000.0
2007-04-05 07:22:00,1.9756,1.9756,1.9756,1.9756,2400000.0
2007-04-05 07:23:00,1.9756,1.9756,1.9756,1.9756,4800000.0
2007-04-05 07:24:00,1.9756,1.9756,1.9756,1.9756,7200000.0
2007-04-05 07:25:00,1.97536,1.97536,1.97528,1.97528,3100000.0
2007-04-05 07:26:00,1.97536,1.97536,1.9752,1.9752,35400000.0
2007-04-05 07:27:00,1.9756,1.9756,1.97555,1.9756,13200000.0
2007-04-05 07:28:00,1.9756,1.9756,1.9752,1.9753,48000000.0
2007-04-05 07:29:00,1.97535,1.97545,1.97535,1.9754,61500000.0
2007-04-05 07:30:00,1.97545,1.97545,1.97545,1.97545,4200000.0
2007-04-05 07:31:00,1.9755,1.9756,1.97545,1.9755,39200000.0
2007-04-05 07:32:00,1.9755,1.9755,1.9755,1.9755,31200000.0
2007-04-05 07:33:00,1.9755,1.9755,1.9755,1.9755,16800000.0
2007-04-05 07:34:00,1.9755,1.9755,1.9755,1.9755,9600000.0
2007-04-05 07:35:00,1.9755,1.9755,1.9755,1.9755,29600000.0
2007-04-05 07:36:00,1.9755,1.9755,1.9755,1.9755,31200000.0
2007-04-05 07:37:00,1.9755,1.9756,1.9755,1.9756,52800000.0
2007-04-05 07:38:00,1.9757,1.9757,1.9756,1.9756,29600000.0
2007-04-05 07:39:00,1.9756,1.9757,1.97555,1.9756,95600000.0
2007-04-05 07:40:00,1.9756,1.9757,1.97555,1.97555,112400000.0
2007-04-05 07:41:00,1.9755,1.9755,1.9755,1.9755,17600000.0
2007-04-05 07:42:00,1.9756,1.9756,1.9755,1.9755,51200000.0
2007-04-05 07:43:00,1.9755,1.9756,1.97545,1.9755,93300000.0
2007-04-05 07:44:00,1.9756,1.9758,1.9756,1.9756,22400000.0
2007-04-05 07:45:00,1.9756,1.9756,1.9756,1.9756,2400000.0
2007-04-05 07:46:00,1.9756,1.9756,1.97545,1.9755,156540000.0
2007-04-05 07:47:00,1.9754,1.9754,1.9751,1.9754,222440001.0
2007-04-05 07:48:00,1.9754,1.9755,1.9753,1.9753,149200000.0
2007-04-05 07:49:00,1.9753,1.9756,1.9753,1.9754,130400000.0
2007-04-05 07:50:00,1.9754,1.9755,1.9754,1.9754,48800000.0
2007-04-05 07:51:00,1.9754,1.9757,1.9754,1.9756,88400000.0
2007-04-05 07:52:00,1.9754,1.9756,1.9754,1.9755,40800000.0
2007-04-05 07:53:00,1.9755,1.9755,1.97515,1.9752,61800000.0
2007-04-05 07:54:00,1.9752,1.9755,1.9751,1.9752,164000000.0
2007-04-05 07:55:00,1.9753,1.9754,1.9752,1.9754,53200000.0
2007-04-05 07:56:00,1.9754,1.9754,1.9752,1.9753,67400000.0
2007-04-05 07:57:00,1.9752,1.9755,1.9752,1.97525,171899999.0
2007-04-05 07:58:00,1.9753,1.9754,1.9753,1.9753,108800000.0
2007-04-05 07:59:00,1.9754,1.9754,1.9753,1.9754,152000000.0
2007-04-05 08:00:00,1.9754,1.9755,1.9753,1.9754,64800000.0
2007-04-05 08:01:00,1.9754,1.9754,1.9751,1.9753,158400000.0
2007-04-05 08:02:00,1.9754,1.9754,1.9752,1.9754,78400000.0
2007-04-05 08:03:00,1.9752,1.9753,1.9752,1.9753,12800000.0
2007-04-05 08:04:00,1.9752,1.9753,1.9749,1.975,44000000.0
2007-04-05 08:05:00,1.975,1.9751,1.9748,1.975,41700000.0
2007-04-05 08:06:00,1.9749,1.975,1.9747,1.97475,274900000.0
2007-04-05 08:07:00,1.9748,1.9749,1.97475,1.9748,102900000.0
2007-04-05 08:08:00,1.9748,1.9748,1.9747,1.9747,98600000.0
2007-04-05 08:09:00,1.9748,1.9749,1.9747,1.9748,103700000.0
2007-04-05 08:10:00,1.9747,1.9747,1.9747,1.9747,42000000.0
2007-04-05 08:11:00,1.9747,1.9747,1.9747,1.9747,16500000.0
2007-04-05 08:12:00,1.9747,1.9747,1.9747,1.9747,500000.0
2007-04-05 08:13:00,1.9747,1.9747,1.9737,1.97395,571599995.0
2007-04-05 08:14:00,1.97395,1.97395,1.97355,1.9738,274000000.0
2007-04-05 08:15:00,1.9738,1.9738,1.97345,1.9736,365200000.0
2007-04-05 08:16:00,1.9736,1.9741,1.9736,1.974,226800000.0
2007-04-05 08:17:00,1.97395,1.9741,1.9739,1.974,267100000.0
2007-04-05 08:18:00,1.974,1.9741,1.97385,1.9741,294699998.0
2007-04-05 08:19:00,1.9741,1.9747,1.9741,1.9743,359600001.0
2007-04-05 08:20:00,1.9743,1.9745,1.9743,1.9744,67200000.0
2007-04-05 08:21:00,1.9744,1.9745,1.9744,1.9745,81500000.0
2007-04-05 08:22:00,1.9745,1.9745,1.97425,1.9743,203099998.0
2007-04-05 08:23:00,1.9743,1.9743,1.97385,1.9739,185699998.0
2007-04-05 08:24:00,1.97385,1.9741,1.97385,1.9741,82199999.0
2007-04-05 08:25:00,1.974,1.9744,1.974,1.9741,455900002.0
2007-04-05 08:26:00,1.9741,1.9743,1.9741,1.9742,91200000.0
2007-04-05 08:27:00,1.9742,1.9743,1.97405,1.9742,359700002.0
2007-04-05 08:28:00,1.9742,1.9743,1.9742,1.97425,123299999.0
2007-04-05 08:29:00,1.97425,1.9745,1.97425,1.97435,64000000.0
2007-04-05 08:30:00,1.97435,1.9745,1.97435,1.9745,79200000.0
2007-04-05 08:31:00,1.9745,1.9746,1.9744,1.9744,321599998.0
2007-04-05 08:32:00,1.9744,1.9745,1.97415,1.9742,308300005.0
2007-04-05 08:33:00,1.9743,1.9743,1.9741,1.9743,155099999.0
2007-04-05 08:34:00,1.9745,1.9747,1.9743,1.9745,429800001.0
2007-04-05 08:35:00,1.9744,1.9745,1.9743,1.9744,367299994.0
2007-04-05 08:36:00,1.9745,1.9748,1.9745,1.9747,124700000.0
2007-04-05 08:37:00,1.9747,1.9751,1.9747,1.97495,301299998.0
2007-04-05 08:38:00,1.975,1.9751,1.97465,1.97465,342999999.0
2007-04-05 08:39:00,1.975,1.9753,1.9749,1.975,171200000.0
2007-04-05 08:40:00,1.9751,1.9753,1.9749,1.97505,266899998.0
2007-04-05 08:41:00,1.9752,1.9753,1.9749,1.975,215200000.0
2007-04-05 08:42:00,1.975,1.9751,1.975,1.975,77300000.0
2007-04-05 08:43:00,1.975,1.975,1.9748,1.975,86200000.0
2007-04-05 08:44:00,1.9749,1.975,1.9749,1.975,28800000.0
2007-04-05 08:45:00,1.975,1.9751,1.975,1.975,44800000.0
2007-04-05 08:46:00,1.975,1.975,1.97485,1.97485,57499998.0
2007-04-05 08:47:00,1.9749,1.9749,1.9748,1.9748,56000000.0
2007-04-05 08:48:00,1.9748,1.9748,1.97465,1.97465,171399999.0
2007-04-05 08:49:00,1.97475,1.9748,1.9746,1.9747,188700003.0
2007-04-05 08:50:00,1.9747,1.9747,1.97455,1.9747,319300004.0
2007-04-05 08:51:00,1.9747,1.9748,1.9746,1.9747,280700001.0
2007-04-05 08:52:00,1.97465,1.9748,1.97455,1.9746,295900001.0
2007-04-05 08:53:00,1.9747,1.9747,1.9746,1.9746,48800000.0
2007-04-05 08:54:00,1.9747,1.9753,1.9747,1.9753,130400000.0
2007-04-05 08:55:00,1.9753,1.9759,1.97505,1.9752,454300001.0
2007-04-05 08:56:00,1.9753,1.9756,1.9753,1.9755,437600001.0
2007-04-05 08:57:00,1.9755,1.9757,1.97545,1.97555,190700000.0
2007-04-05 08:58:00,1.9757,1.9757,1.9756,1.9756,28000000.0
2007-04-05 08:59:00,1.9756,1.9758,1.97545,1.9757,567600010.0
2007-04-05 09:00:00,1.9757,1.9762,1.9757,1.976,429050599.0
2007-04-05 09:01:00,1.976,1.976,1.9758,1.9758,287400001.0
2007-04-05 09:02:00,1.9758,1.976,1.9757,1.9757,229800000.0
2007-04-05 09:03:00,1.9757,1.9757,1.9756,1.97565,193599999.0
2007-04-05 09:04:00,1.97565,1.9758,1.97565,1.9758,38899999.0
2007-04-05 09:05:00,1.9758,1.9758,1.97565,1.97575,374899996.0
2007-04-05 09:06:00,1.9758,1.9759,1.9757,1.9758,169400000.0
2007-04-05 09:07:00,1.9758,1.9758,1.97545,1.97545,564400001.0
2007-04-05 09:08:00,1.97545,1.9755,1.97535,1.9755,306899998.0
2007-04-05 09:09:00,1.9755,1.97555,1.97545,1.97545,169400000.0
2007-04-05 09:10:00,1.9755,1.9755,1.9752,1.97535,524199998.0
2007-04-05 09:11:00,1.9754,1.9756,1.97535,1.9755,142799999.0
2007-04-05 09:12:00,1.9755,1.9755,1.97535,1.9754,313800000.0
2007-04-05 09:13:00,1.97535,1.9755,1.9753,1.9753,264000000.0
2007-04-05 09:14:00,1.9753,1.9758,1.97525,1.9757,564100000.0
2007-04-05 09:15:00,1.9757,1.9759,1.9757,1.9759,250200001.0
2007-04-05 09:16:00,1.9758,1.9762,1.97575,1.9761,337900000.0
2007-04-05 09:17:00,1.9761,1.9764,1.9761,1.97625,480999998.0
2007-04-05 09:18:00,1.9762,1.9764,1.97615,1.9763,152200000.0
2007-04-05 09:19:00,1.9763,1.9765,1.97625,1.97645,291999999.0
2007-04-05 09:20:00,1.9765,1.9765,1.9762,1.9764,320399997.0
2007-04-05 09:21:00,1.9764,1.9764,1.97625,1.9764,122200000.0
2007-04-05 09:22:00,1.9764,1.9765,1.97635,1.9764,146400000.0
2007-04-05 09:23:00,1.9764,1.9765,1.9764,1.9764,120400000.0
2007-04-05 09:24:00,1.97635,1.9764,1.9762,1.9762,265100000.0
2007-04-05 09:25:00,1.9762,1.9762,1.9758,1.9758,179600000.0
2007-04-05 09:26:00,1.9758,1.9758,1.97565,1.9757,152100000.0
2007-04-05 09:27:00,1.9757,1.9763,1.9757,1.9762,255300000.0
2007-04-05 09:28:00,1.9762,1.9762,1.97605,1.9761,121200000.0
2007-04-05 09:29:00,1.9761,1.9761,1.9761,1.9761,51200000.0
2007-04-05 09:30:00,1.9761,1.9761,1.976,1.976,55200000.0
2007-04-05 09:31:00,1.976,1.976,1.97595,1.976,91400000.0
2007-04-05 09:32:00,1.976,1.976,1.97575,1.97585,206200000.0
2007-04-05 09:33:00,1.97585,1.97615,1.97585,1.9761,315100001.0
2007-04-05 09:34:00,1.9761,1.9765,1.9761,1.9764,360700000.0
2007-04-05 09:35:00,1.97635,1.9769,1.9763,1.9768,253400000.0
2007-04-05 09:36:00,1.9768,1.9769,1.97665,1.97675,156000000.0
2007-04-05 09:37:00,1.97675,1.9768,1.9766,1.9767,372199999.0
2007-04-05 09:38:00,1.9767,1.9767,1.97655,1.9766,280600001.0
2007-04-05 09:39:00,1.9767,1.9767,1.9766,1.9767,76800000.0
2007-04-05 09:40:00,1.9767,1.9767,1.9766,1.9766,97000000.0
2007-04-05 09:41:00,1.9766,1.9767,1.9766,1.9767,177000000.0
2007-04-05 09:42:00,1.9767,1.9768,1.97665,1.9767,125700000.0
2007-04-05 09:43:00,1.9768,1.9769,1.9767,1.9767,33600000.0
2007-04-05 09:44:00,1.9767,1.9769,1.9767,1.97675,519399997.0
2007-04-05 09:45:00,1.97675,1.9769,1.97665,1.9768,473799999.0
2007-04-05 09:46:00,1.9767,1.9769,1.9767,1.9767,468499997.0
2007-04-05 09:47:00,1.9767,1.9767,1.9767,1.9767,38400000.0
2007-04-05 09:48:00,1.9767,1.9767,1.9767,1.9767,12800000.0
2007-04-05 09:49:00,1.9767,1.9767,1.9766,1.9767,156999997.0
2007-04-05 09:50:00,1.9766,1.9767,1.9765,1.9767,86399999.0
2007-04-05 09:51:00,1.9767,1.9767,1.9767,1.9767,14400000.0
2007-04-05 09:52:00,1.9767,1.9767,1.9766,1.9766,207300002.0
2007-04-05 09:53:00,1.9766,1.9768,1.9766,1.97665,276600001.0
2007-04-05 09:54:00,1.97665,1.9769,1.97665,1.97675,127600000.0
2007-04-05 09:55:00,1.97675,1.97675,1.9766,1.9767,53500000.0
2007-04-05 09:56:00,1.9767,1.9767,1.97655,1.9767,457400003.0
2007-04-05 09:57:00,1.9767,1.9767,1.9767,1.9767,44800000.0
2007-04-05 09:58:00,1.97665,1.97665,1.97665,1.97665,40400000.0
2007-04-05 09:59:00,1.9767,1.9767,1.9766,1.9767,85600000.0
2007-04-05 10:00:00,1.9767,1.9767,1.97655,1.9766,129800000.0
2007-04-05 10:01:00,1.9766,1.9766,1.9766,1.9766,78800000.0
2007-04-05 10:02:00,1.9766,1.9768,1.9766,1.9767,124200000.0
2007-04-05 10:03:00,1.9766,1.9767,1.9766,1.9767,256300002.0
2007-04-05 10:04:00,1.9767,1.9768,1.9767,1.9767,67200000.0
2007-04-05 10:05:00,1.9767,1.9769,1.9767,1.9769,185200000.0
2007-04-05 10:06:00,1.9769,1.9769,1.97665,1.97665,185200000.0
2007-04-05 10:07:00,1.9767,1.9767,1.9766,1.9767,89900000.0
2007-04-05 10:08:00,1.9767,1.9767,1.97655,1.97655,325899999.0
2007-04-05 10:09:00,1.9766,1.9766,1.97645,1.9765,90900001.0
2007-04-05 10:10:00,1.9765,1.9766,1.9765,1.9766,343000000.0
2007-04-05 10:11:00,1.9765,1.9766,1.97645,1.9765,215699999.0
2007-04-05 10:12:00,1.9765,1.9765,1.9764,1.9764,255200000.0
2007-04-05 10:13:00,1.97635,1.9765,1.9763,1.9765,159300000.0
2007-04-05 10:14:00,1.9765,1.9765,1.9764,1.9764,102400000.0
2007-04-05 10:15:00,1.9764,1.9764,1.9762,1.9763,79200000.0
2007-04-05 10:16:00,1.9763,1.9764,1.9763,1.9763,28000000.0
2007-04-05 10:17:00,1.9763,1.9763,1.9762,1.9762,79200000.0
2007-04-05 10:18:00,1.9763,1.97635,1.9762,1.9762,232599999.0
2007-04-05 10:19:00,1.9762,1.9763,1.97535,1.97535,170400000.0
2007-04-05 10:20:00,1.9752,1.9754,1.9746,1.9751,505200000.0
2007-04-05 10:21:00,1.9751,1.9751,1.9749,1.9749,154250000.0
2007-04-05 10:22:00,1.9749,1.9749,1.97455,1.97455,310700002.0
2007-04-05 10:23:00,1.9746,1.9749,1.97455,1.9748,344100000.0
2007-04-05 10:24:00,1.9748,1.9749,1.9746,1.9746,241800000.0
2007-04-05 10:25:00,1.9748,1.9751,1.9748,1.9751,202000000.0
2007-04-05 10:26:00,1.9751,1.9752,1.97495,1.97505,190200000.0
2007-04-05 10:27:00,1.9751,1.9751,1.975,1.97505,140400000.0
2007-04-05 10:28:00,1.9751,1.9752,1.9749,1.975,287199995.0
2007-04-05 10:29:00,1.9751,1.9752,1.97485,1.97505,221700000.0
2007-04-05 10:30:00,1.9752,1.9752,1.9728,1.9739,693600000.0
2007-04-05 10:31:00,1.9738,1.9741,1.9735,1.9736,696229995.0
2007-04-05 10:32:00,1.9736,1.9736,1.97315,1.9735,759499997.0
2007-04-05 10:33:00,1.9734,1.9737,1.9733,1.97355,629399997.0
2007-04-05 10:34:00,1.9736,1.9738,1.9736,1.9737,350800000.0
2007-04-05 10:35:00,1.9738,1.9738,1.9736,1.9737,221200000.0
2007-04-05 10:36:00,1.9737,1.974,1.9731,1.9735,924800002.0
2007-04-05 10:37:00,1.9735,1.9738,1.9735,1.97365,437300003.0
2007-04-05 10:38:00,1.97365,1.9745,1.97365,1.9745,541900000.0
2007-04-05 10:39:00,1.9745,1.9745,1.9738,1.9738,663300004.0
2007-04-05 10:40:00,1.9738,1.974,1.97365,1.97385,534999994.0
2007-04-05 10:41:00,1.9739,1.974,1.97365,1.97365,593000000.0
2007-04-05 10:42:00,1.9737,1.9737,1.97335,1.9734,196900000.0
2007-04-05 10:43:00,1.9734,1.9737,1.9734,1.9735,156800004.0
2007-04-05 10:44:00,1.9736,1.9738,1.9735,1.9738,194399996.0
2007-04-05 10:45:00,1.9738,1.9739,1.97375,1.9738,238099999.0
2007-04-05 10:46:00,1.9738,1.974,1.97365,1.9738,509600004.0
2007-04-05 10:47:00,1.9738,1.9738,1.9732,1.9733,313400000.0
2007-04-05 10:48:00,1.9734,1.9734,1.9734,1.9734,17600000.0
2007-04-05 10:49:00,1.9734,1.9736,1.9732,1.9733,402000001.0
2007-04-05 10:50:00,1.9732,1.9733,1.9731,1.9733,328499999.0
2007-04-05 10:51:00,1.9733,1.9733,1.97325,1.97325,186000000.0
2007-04-05 10:52:00,1.9733,1.9734,1.97315,1.9732,181300000.0
2007-04-05 10:53:00,1.97315,1.9734,1.9729,1.9729,725699998.0
2007-04-05 10:54:00,1.9729,1.9731,1.9729,1.973,654000002.0
2007-04-05 10:55:00,1.973,1.9731,1.973,1.9731,384800000.0
2007-04-05 10:56:00,1.9731,1.9731,1.973,1.973,292800000.0
2007-04-05 10:57:00,1.973,1.97325,1.973,1.9732,184800000.0
2007-04-05 10:58:00,1.9732,1.97335,1.97315,1.9733,256400000.0
2007-04-05 10:59:00,1.97335,1.9736,1.9733,1.9735,282800000.0
2007-04-05 11:00:00,1.9733,1.9736,1.9733,1.9734,288100000.0
2007-04-05 11:01:00,1.9734,1.9736,1.97335,1.97355,174000000.0
2007-04-05 11:02:00,1.97355,1.97355,1.97335,1.9735,445600000.0
2007-04-05 11:03:00,1.97345,1.9737,1.97345,1.9737,343700003.0
2007-04-05 11:04:00,1.9737,1.9737,1.97355,1.97355,490599999.0
2007-04-05 11:05:00,1.97355,1.9736,1.97355,1.9736,383200000.0
2007-04-05 11:06:00,1.9736,1.9736,1.9736,1.9736,132000000.0
2007-04-05 11:07:00,1.9738,1.9739,1.9738,1.9739,60800000.0
2007-04-05 11:08:00,1.9738,1.9738,1.9738,1.9738,6100000.0
2007-04-05 11:09:00,1.9738,1.9738,1.9737,1.9737,160000000.0
2007-04-05 11:10:00,1.9737,1.9738,1.9737,1.9738,207000000.0
2007-04-05 11:11:00,1.9738,1.9738,1.97375,1.9738,241599998.0
2007-04-05 11:12:00,1.9738,1.9738,1.97375,1.9738,128500000.0
2007-04-05 11:13:00,1.97395,1.9741,1.9738,1.9738,288000000.0
2007-04-05 11:14:00,1.9738,1.9739,1.97365,1.9738,456699997.0
2007-04-05 11:15:00,1.9738,1.9738,1.97365,1.9737,319700000.0
2007-04-05 11:16:00,1.9738,1.9739,1.97375,1.9739,159300000.0
2007-04-05 11:17:00,1.9738,1.9739,1.97365,1.97365,94200000.0
2007-04-05 11:18:00,1.97365,1.97365,1.97355,1.97355,8900000.0
2007-04-05 11:19:00,1.97355,1.97355,1.9735,1.9735,31500000.0
2007-04-05 11:20:00,1.97355,1.9736,1.9734,1.9734,208800000.0
2007-04-05 11:21:00,1.9735,1.9735,1.9733,1.9734,636200004.0
2007-04-05 11:22:00,1.9734,1.9735,1.9733,1.9735,331400000.0
2007-04-05 11:23:00,1.97345,1.9736,1.97345,1.9735,283100004.0
2007-04-05 11:24:00,1.9735,1.9736,1.9734,1.9735,225800000.0
2007-04-05 11:25:00,1.9735,1.9736,1.9735,1.97355,148100000.0
2007-04-05 11:26:00,1.97355,1.9737,1.97355,1.9737,251100000.0
2007-04-05 11:27:00,1.9737,1.9738,1.97365,1.9737,235600000.0
2007-04-05 11:28:00,1.9737,1.9737,1.9735,1.97365,128300000.0
2007-04-05 11:29:00,1.9737,1.9738,1.97365,1.9738,129900001.0
2007-04-05 11:30:00,1.9738,1.9743,1.97375,1.97415,812399998.0
2007-04-05 11:31:00,1.97415,1.9742,1.97395,1.97395,144700000.0
2007-04-05 11:32:00,1.9739,1.9739,1.97355,1.97385,661799997.0
2007-04-05 11:33:00,1.97385,1.9742,1.97385,1.97405,242899997.0
2007-04-05 11:34:00,1.97405,1.9742,1.97385,1.97385,251100000.0
2007-04-05 11:35:00,1.97395,1.974,1.97345,1.97365,371500002.0
2007-04-05 11:36:00,1.97375,1.9738,1.97335,1.9734,423300000.0
2007-04-05 11:37:00,1.9734,1.9737,1.97335,1.97365,147400000.0
2007-04-05 11:38:00,1.97365,1.9739,1.97355,1.9739,554399996.0
2007-04-05 11:39:00,1.9739,1.9739,1.97385,1.97385,51599999.0
2007-04-05 11:40:00,1.9739,1.974,1.9736,1.9737,204000000.0
2007-04-05 11:41:00,1.9737,1.9738,1.9736,1.9737,32800000.0
2007-04-05 11:42:00,1.9737,1.9737,1.9736,1.9736,36100000.0
2007-04-05 11:43:00,1.9736,1.9736,1.9736,1.9736,44800000.0
2007-04-05 11:44:00,1.9736,1.9737,1.9736,1.9736,152000000.0
2007-04-05 11:45:00,1.9737,1.9739,1.9736,1.97365,594000000.0
2007-04-05 11:46:00,1.97365,1.9737,1.97365,1.9737,64600000.0
2007-04-05 11:47:00,1.9737,1.9737,1.9737,1.9737,14780000.0
2007-04-05 11:48:00,1.9736,1.9736,1.9735,1.97355,261900000.0
2007-04-05 11:49:00,1.9735,1.9737,1.9735,1.9736,138799997.0
2007-04-05 11:50:00,1.9736,1.9738,1.97355,1.9737,275300000.0
2007-04-05 11:51:00,1.97365,1.9737,1.97355,1.9736,279400003.0
2007-04-05 11:52:00,1.9736,1.9737,1.97355,1.9736,205900000.0
2007-04-05 11:53:00,1.9737,1.9739,1.9736,1.97385,586119997.0
2007-04-05 11:54:00,1.9739,1.9739,1.9738,1.9738,199200002.0
2007-04-05 11:55:00,1.9738,1.9739,1.97375,1.97375,137999999.0
2007-04-05 11:56:00,1.97375,1.9739,1.97365,1.9738,274000000.0
2007-04-05 11:57:00,1.9738,1.97395,1.97375,1.9738,385799995.0
2007-04-05 11:58:00,1.97385,1.9739,1.9738,1.9738,172800000.0
2007-04-05 11:59:00,1.9738,1.9738,1.97375,1.9738,59200000.0
2007-04-05 12:00:00,1.9738,1.9738,1.9737,1.9738,229200000.0
2007-04-05 12:01:00,1.9738,1.9738,1.97355,1.9736,183300000.0
2007-04-05 12:02:00,1.9736,1.9739,1.9736,1.97375,374100000.0
2007-04-05 12:03:00,1.9737,1.9738,1.97345,1.97355,559150002.0
2007-04-05 12:04:00,1.97355,1.9736,1.97325,1.9735,733700012.0
2007-04-05 12:05:00,1.9735,1.9737,1.9733,1.97365,278900001.0
2007-04-05 12:06:00,1.97365,1.9737,1.97345,1.9736,400400005.0
2007-04-05 12:07:00,1.9736,1.9736,1.9734,1.9734,194800000.0
2007-04-05 12:08:00,1.9734,1.9734,1.9731,1.97315,242700001.0
2007-04-05 12:09:00,1.9732,1.97325,1.973,1.9731,165200001.0
2007-04-05 12:10:00,1.9731,1.9731,1.972,1.9723,1249100010.0
2007-04-05 12:11:00,1.9723,1.9725,1.9722,1.9722,590699995.0
2007-04-05 12:12:00,1.9722,1.9735,1.9718,1.9733,655900001.0
2007-04-05 12:13:00,1.9733,1.9734,1.9728,1.973,246189999.0
2007-04-05 12:14:00,1.9729,1.9737,1.9729,1.97365,704899998.0
2007-04-05 12:15:00,1.97365,1.9742,1.97335,1.97375,813900005.0
2007-04-05 12:16:00,1.9739,1.9739,1.9733,1.9734,499699998.0
2007-04-05 12:17:00,1.97335,1.9734,1.97305,1.97325,378000000.0
2007-04-05 12:18:00,1.97315,1.9732,1.9731,1.9732,328900000.0
2007-04-05 12:19:00,1.9732,1.9733,1.9732,1.9733,25600000.0
2007-04-05 12:20:00,1.9732,1.9734,1.9732,1.9733,198299998.0
2007-04-05 12:21:00,1.97325,1.97325,1.9732,1.9732,54700000.0
2007-04-05 12:22:00,1.9732,1.9732,1.9729,1.9729,231500000.0
2007-04-05 12:23:00,1.9729,1.973,1.9728,1.9728,281600000.0
2007-04-05 12:24:00,1.97275,1.9731,1.97265,1.973,579099998.0
2007-04-05 12:25:00,1.973,1.9735,1.973,1.9734,282500000.0
2007-04-05 12:26:00,1.9734,1.9734,1.9731,1.9732,551999997.0
2007-04-05 12:27:00,1.9732,1.9733,1.9732,1.9732,82600000.0
2007-04-05 12:28:00,1.9732,1.9732,1.9732,1.9732,20200000.0
2007-04-05 12:29:00,1.9732,1.9732,1.973,1.9731,133300000.0
2007-04-05 12:30:00,1.9731,1.9731,1.9727,1.9727,183300000.0
2007-04-05 12:31:00,1.9727,1.9727,1.9725,1.9727,243100000.0
2007-04-05 12:32:00,1.9727,1.9727,1.97255,1.9726,99300000.0
2007-04-05 12:33:00,1.9726,1.97265,1.9725,1.9726,406500000.0
2007-04-05 12:34:00,1.97265,1.9728,1.97245,1.9727,256800001.0
2007-04-05 12:35:00,1.9727,1.9728,1.97255,1.9728,154899998.0
2007-04-05 12:36:00,1.9728,1.9729,1.9727,1.9728,205800000.0
2007-04-05 12:37:00,1.9727,1.9727,1.9727,1.9727,92000000.0
2007-04-05 12:38:00,1.9728,1.9728,1.9726,1.97275,325499997.0
2007-04-05 12:39:00,1.97275,1.9728,1.9726,1.97265,164500000.0
2007-04-05 12:40:00,1.9727,1.9729,1.97265,1.9727,400599998.0
2007-04-05 12:41:00,1.9727,1.9728,1.9727,1.9728,201599998.0
2007-04-05 12:42:00,1.9728,1.9728,1.9727,1.9727,133600001.0
2007-04-05 12:43:00,1.9727,1.9731,1.97265,1.973,410699999.0
2007-04-05 12:44:00,1.973,1.9731,1.9729,1.9729,380100001.0
2007-04-05 12:45:00,1.9729,1.973,1.97285,1.973,196900000.0
2007-04-05 12:46:00,1.9731,1.9731,1.97295,1.9731,99799999.0
2007-04-05 12:47:00,1.9731,1.9732,1.97305,1.9732,354799997.0
2007-04-05 12:48:00,1.97315,1.9732,1.97305,1.9731,325599998.0
2007-04-05 12:49:00,1.9731,1.9731,1.97295,1.9731,240299998.0
2007-04-05 12:50:00,1.9731,1.9733,1.973,1.9733,98400000.0
2007-04-05 12:51:00,1.9733,1.9733,1.9732,1.9733,163800000.0
2007-04-05 12:52:00,1.9733,1.9733,1.97305,1.9733,389100000.0
2007-04-05 12:53:00,1.97325,1.97325,1.97305,1.9731,280399999.0
2007-04-05 12:54:00,1.9731,1.9733,1.973,1.9733,437699998.0
2007-04-05 12:55:00,1.97325,1.9734,1.97275,1.973,640100000.0
2007-04-05 12:56:00,1.973,1.973,1.9719,1.9722,929700003.0
2007-04-05 12:57:00,1.97215,1.97215,1.9716,1.9716,591300001.0
2007-04-05 12:58:00,1.9716,1.9716,1.9695,1.9708,1229699998.0
2007-04-05 12:59:00,1.97075,1.9715,1.97035,1.9705,350899997.0
2007-04-05 13:00:00,1.97065,1.97093,1.9669,1.9679,620400000.0
2007-04-05 13:01:00,1.9679,1.9704,1.9679,1.9701,974099999.0
2007-04-05 13:02:00,1.9701,1.9718,1.96975,1.97165,1086007496.0
2007-04-05 13:03:00,1.9716,1.97263,1.9704,1.9705,631199994.0
2007-04-05 13:04:00,1.9705,1.9707,1.9701,1.9706,303700000.0
2007-04-05 13:05:00,1.9705,1.9711,1.9703,1.9711,594200000.0
2007-04-05 13:06:00,1.9711,1.9713,1.97055,1.9707,381300000.0
2007-04-05 13:07:00,1.9707,1.9712,1.97055,1.9706,371100000.0
2007-04-05 13:08:00,1.9707,1.9707,1.9703,1.9705,266200000.0
2007-04-05 13:09:00,1.9704,1.9712,1.9704,1.971,346400000.0
2007-04-05 13:10:00,1.9712,1.9712,1.97095,1.97105,375999997.0
2007-04-05 13:11:00,1.97115,1.9715,1.971,1.97115,549800000.0
2007-04-05 13:12:00,1.97115,1.9714,1.9711,1.9711,506299999.0
2007-04-05 13:13:00,1.9712,1.972,1.97115,1.9718,385700000.0
2007-04-05 13:14:00,1.9718,1.9718,1.9712,1.9715,945699997.0
2007-04-05 13:15:00,1.97145,1.9716,1.97135,1.9714,315600004.0
2007-04-05 13:16:00,1.97135,1.9722,1.97105,1.9721,614900005.0
2007-04-05 13:17:00,1.972,1.9729,1.9718,1.9729,652800000.0
2007-04-05 13:18:00,1.97275,1.9729,1.97235,1.9724,737800000.0
2007-04-05 13:19:00,1.9724,1.9731,1.97235,1.9728,670400003.0
2007-04-05 13:20:00,1.9728,1.974,1.9728,1.97365,1095900004.0
2007-04-05 13:21:00,1.97375,1.9739,1.97325,1.9734,1311099991.0
2007-04-05 13:22:00,1.9735,1.9735,1.9728,1.97285,265100000.0
2007-04-05 13:23:00,1.97285,1.9731,1.9728,1.9729,1855999979.0
2007-04-05 13:24:00,1.9729,1.973,1.9728,1.9729,378100000.0
2007-04-05 13:25:00,1.9729,1.9729,1.9726,1.9726,344700000.0
2007-04-05 13:26:00,1.9726,1.9728,1.9724,1.9724,524500001.0
2007-04-05 13:27:00,1.9724,1.9731,1.9724,1.9731,383499999.0
2007-04-05 13:28:00,1.9731,1.9733,1.973,1.9731,825000001.0
2007-04-05 13:29:00,1.9732,1.9733,1.97295,1.9733,687900000.0
2007-04-05 13:30:00,1.9732,1.9734,1.97295,1.973,601799999.0
2007-04-05 13:31:00,1.973,1.973,1.97285,1.973,249100001.0
2007-04-05 13:32:00,1.973,1.973,1.9729,1.9729,69150000.0
2007-04-05 13:33:00,1.9729,1.9729,1.97215,1.9722,290400000.0
2007-04-05 13:34:00,1.9722,1.9723,1.97195,1.9723,359499998.0
2007-04-05 13:35:00,1.9723,1.9726,1.9723,1.9725,472800001.0
2007-04-05 13:36:00,1.97245,1.9729,1.97245,1.97275,254899999.0
2007-04-05 13:37:00,1.9729,1.9729,1.9728,1.9728,350100000.0
2007-04-05 13:38:00,1.9728,1.9729,1.97275,1.9728,107900000.0
2007-04-05 13:39:00,1.9728,1.9729,1.97265,1.9727,290000002.0
2007-04-05 13:40:00,1.9727,1.9729,1.9725,1.9725,738400003.0
2007-04-05 13:41:00,1.9725,1.9725,1.97135,1.9715,689199998.0
2007-04-05 13:42:00,1.9715,1.9716,1.9713,1.9714,490599999.0
2007-04-05 13:43:00,1.9714,1.9714,1.9707,1.9707,386400000.0
2007-04-05 13:44:00,1.9707,1.971,1.97055,1.9708,866399996.0
2007-04-05 13:45:00,1.9708,1.9712,1.97075,1.97115,652799998.0
2007-04-05 13:46:00,1.9712,1.9714,1.9711,1.9712,550200001.0
2007-04-05 13:47:00,1.9712,1.9714,1.9711,1.9711,363100000.0
2007-04-05 13:48:00,1.9711,1.9714,1.9711,1.9714,347200003.0
2007-04-05 13:49:00,1.9714,1.9714,1.9713,1.9713,309900000.0
2007-04-05 13:50:00,1.9713,1.9715,1.9713,1.9713,387600000.0
2007-04-05 13:51:00,1.9714,1.9714,1.9711,1.9711,490000000.0
2007-04-05 13:52:00,1.9712,1.9712,1.9705,1.97055,600300002.0
2007-04-05 13:53:00,1.97055,1.9706,1.97045,1.9706,570000003.0
2007-04-05 13:54:00,1.9707,1.9707,1.97025,1.9703,543699998.0
2007-04-05 13:55:00,1.9703,1.9703,1.97,1.9701,535299996.0
2007-04-05 13:56:00,1.9701,1.9703,1.9701,1.9701,274500000.0
2007-04-05 13:57:00,1.9701,1.9706,1.97,1.97035,1112200000.0
2007-04-05 13:58:00,1.9704,1.9704,1.97005,1.97005,469900002.0
2007-04-05 13:59:00,1.9702,1.9703,1.96945,1.9696,1072099993.0
2007-04-05 14:00:00,1.9696,1.9699,1.9695,1.9699,583000002.0
2007-04-05 14:01:00,1.9699,1.9702,1.9699,1.9702,378099999.0
2007-04-05 14:02:00,1.97005,1.9704,1.97005,1.9702,457600000.0
2007-04-05 14:03:00,1.9702,1.9703,1.97005,1.97015,385700002.0
2007-04-05 14:04:00,1.9701,1.9705,1.97005,1.97005,703999998.0
2007-04-05 14:05:00,1.9701,1.9701,1.96985,1.97,587500003.0
2007-04-05 14:06:00,1.9699,1.9702,1.96985,1.9702,458099997.0
2007-04-05 14:07:00,1.9702,1.9702,1.96975,1.9698,363599999.0
2007-04-05 14:08:00,1.9698,1.9698,1.9693,1.9693,472900000.0
2007-04-05 14:09:00,1.9691,1.9691,1.9689,1.9691,506300003.0
2007-04-05 14:10:00,1.9691,1.9692,1.969,1.9692,140200000.0
2007-04-05 14:11:00,1.9691,1.9692,1.969,1.969,433300000.0
2007-04-05 14:12:00,1.969,1.969,1.9684,1.9686,766647594.0
2007-04-05 14:13:00,1.9686,1.9687,1.96775,1.96785,1182500008.0
2007-04-05 14:14:00,1.96785,1.9685,1.96775,1.9678,1926500002.0
2007-04-05 14:15:00,1.9679,1.9689,1.96775,1.9689,1066949199.0
2007-04-05 14:16:00,1.9689,1.9692,1.9688,1.9688,922500006.0
2007-04-05 14:17:00,1.9688,1.96915,1.9688,1.9691,591600001.0
2007-04-05 14:18:00,1.9691,1.9694,1.96895,1.96895,536799999.0
2007-04-05 14:19:00,1.96895,1.9694,1.96895,1.96925,462700003.0
2007-04-05 14:20:00,1.96925,1.9695,1.96925,1.9693,767100001.0
2007-04-05 14:21:00,1.9693,1.9693,1.9692,1.9692,750699997.0
2007-04-05 14:22:00,1.9692,1.9693,1.96895,1.969,507000000.0
2007-04-05 14:23:00,1.969,1.969,1.96855,1.9688,676099994.0
2007-04-05 14:24:00,1.9688,1.9688,1.9687,1.9687,315500000.0
2007-04-05 14:25:00,1.9687,1.9688,1.96855,1.96865,542000004.0
2007-04-05 14:26:00,1.96865,1.9692,1.96865,1.9691,567000000.0
2007-04-05 14:27:00,1.969,1.9694,1.9689,1.96905,618300001.0
2007-04-05 14:28:00,1.9691,1.9692,1.9686,1.9687,893499992.0
2007-04-05 14:29:00,1.9686,1.969,1.9686,1.969,731599996.0
2007-04-05 14:30:00,1.9689,1.9693,1.9688,1.96895,790299998.0
2007-04-05 14:31:00,1.96895,1.969,1.9685,1.9686,579999999.0
2007-04-05 14:32:00,1.9685,1.9687,1.96705,1.96705,925100002.0
2007-04-05 14:33:00,1.9671,1.9674,1.96695,1.96715,1680900001.0
2007-04-05 14:34:00,1.9672,1.9676,1.96715,1.9676,930199997.0
2007-04-05 14:35:00,1.9676,1.9678,1.96745,1.96775,509500003.0
2007-04-05 14:36:00,1.96775,1.96775,1.96735,1.9675,1011899996.0
2007-04-05 14:37:00,1.9675,1.9679,1.9675,1.9678,475000000.0
2007-04-05 14:38:00,1.9678,1.9681,1.9678,1.96805,365000000.0
2007-04-05 14:39:00,1.9681,1.9681,1.96785,1.96805,610375000.0
2007-04-05 14:40:00,1.9681,1.9685,1.9681,1.96825,1357800011.0
2007-04-05 14:41:00,1.96825,1.9684,1.9681,1.9683,699700000.0
2007-04-05 14:42:00,1.96835,1.9685,1.9682,1.9683,777599992.0
2007-04-05 14:43:00,1.9682,1.9684,1.9682,1.9682,673300000.0
2007-04-05 14:44:00,1.9682,1.9683,1.9679,1.9683,667300000.0
2007-04-05 14:45:00,1.9683,1.9684,1.9682,1.9683,712999998.0
2007-04-05 14:46:00,1.9683,1.9684,1.96815,1.9683,602699997.0
2007-04-05 14:47:00,1.9683,1.9684,1.96825,1.96835,935799995.0
2007-04-05 14:48:00,1.9684,1.9685,1.9683,1.9683,925000003.0
2007-04-05 14:49:00,1.9683,1.9685,1.96825,1.9683,845800004.0
2007-04-05 14:50:00,1.96825,1.9683,1.9676,1.9677,1121300003.0
2007-04-05 14:51:00,1.9677,1.9681,1.96765,1.9681,1131800000.0
2007-04-05 14:52:00,1.9681,1.9681,1.9678,1.9678,563000001.0
2007-04-05 14:53:00,1.9678,1.9682,1.9678,1.9682,815100002.0
2007-04-05 14:54:00,1.9682,1.9682,1.96785,1.968,970600001.0
2007-04-05 14:55:00,1.968,1.968,1.9679,1.968,714299990.0
2007-04-05 14:56:00,1.968,1.9682,1.96795,1.968,680000003.0
2007-04-05 14:57:00,1.968,1.9682,1.96795,1.96795,496299999.0
2007-04-05 14:58:00,1.96795,1.9682,1.96795,1.9682,507100008.0
2007-04-05 14:59:00,1.9681,1.9682,1.968,1.968,468000000.0
2007-04-05 15:00:00,1.968,1.9682,1.9679,1.9682,478300000.0
2007-04-05 15:01:00,1.9682,1.9685,1.9681,1.9685,494600000.0
2007-04-05 15:02:00,1.9685,1.9686,1.9684,1.96855,307300000.0
2007-04-05 15:03:00,1.96855,1.9686,1.96825,1.9683,354300000.0
2007-04-05 15:04:00,1.9683,1.9684,1.96815,1.9682,386000000.0
2007-04-05 15:05:00,1.9683,1.9683,1.9681,1.9682,191999999.0
2007-04-05 15:06:00,1.9682,1.9682,1.9681,1.9682,228200000.0
2007-04-05 15:07:00,1.9682,1.9682,1.96785,1.96785,902299998.0
2007-04-05 15:08:00,1.96785,1.9683,1.9678,1.9682,544200002.0
2007-04-05 15:09:00,1.9682,1.9682,1.96785,1.96795,915999997.0
2007-04-05 15:10:00,1.968,1.9687,1.96795,1.9685,1584099997.0
2007-04-05 15:11:00,1.9685,1.9687,1.9684,1.9685,1126599999.0
2007-04-05 15:12:00,1.9685,1.9695,1.9685,1.96935,1292400005.0
2007-04-05 15:13:00,1.9694,1.9704,1.9694,1.97,1063399999.0
2007-04-05 15:14:00,1.97,1.9702,1.9699,1.9699,1063399999.0
2007-04-05 15:15:00,1.9699,1.9699,1.96965,1.96975,1235800001.0
2007-04-05 15:16:00,1.96975,1.9702,1.9697,1.9701,871947000.0
2007-04-05 15:17:00,1.9701,1.9701,1.9696,1.9697,350100000.0
2007-04-05 15:18:00,1.9697,1.97,1.9696,1.96975,403499997.0
2007-04-05 15:19:00,1.96975,1.9699,1.96965,1.96975,514199996.0
2007-04-05 15:20:00,1.96975,1.96995,1.9697,1.96995,989899993.0
2007-04-05 15:21:00,1.97,1.9714,1.97,1.9714,1175899994.0
2007-04-05 15:22:00,1.9714,1.9724,1.97115,1.97195,1468300005.0
2007-04-05 15:23:00,1.972,1.9723,1.9718,1.9721,1045300002.0
2007-04-05 15:24:00,1.9721,1.9723,1.972,1.972,1139800006.0
2007-04-05 15:25:00,1.972,1.9732,1.972,1.97295,1457799994.0
2007-04-05 15:26:00,1.97295,1.9741,1.97295,1.97365,1428687502.0
2007-04-05 15:27:00,1.97365,1.9737,1.9733,1.9734,1171400000.0
2007-04-05 15:28:00,1.9733,1.9739,1.9732,1.9732,974560003.0
2007-04-05 15:29:00,1.9732,1.9734,1.9731,1.9733,756100000.0
2007-04-05 15:30:00,1.9734,1.9737,1.9731,1.97315,729800001.0
2007-04-05 15:31:00,1.9731,1.9731,1.97245,1.9725,943100002.0
2007-04-05 15:32:00,1.97245,1.9727,1.9717,1.9717,1051400000.0
2007-04-05 15:33:00,1.9717,1.9722,1.9716,1.9722,705700003.0
2007-04-05 15:34:00,1.9722,1.9728,1.9722,1.9728,851299997.0
2007-04-05 15:35:00,1.9728,1.973,1.9725,1.9726,1168400004.0
2007-04-05 15:36:00,1.9726,1.9726,1.97235,1.9725,547800000.0
2007-04-05 15:37:00,1.9724,1.9731,1.97235,1.9729,715700000.0
2007-04-05 15:38:00,1.9729,1.9729,1.9722,1.9727,1361099994.0
2007-04-05 15:39:00,1.9727,1.9728,1.9725,1.9726,549800000.0
2007-04-05 15:40:00,1.9726,1.9726,1.97205,1.9722,600600001.0
2007-04-05 15:41:00,1.9722,1.9725,1.97215,1.9724,1037100000.0
2007-04-05 15:42:00,1.9724,1.9725,1.9722,1.9725,730699998.0
2007-04-05 15:43:00,1.9725,1.973,1.97245,1.97285,798999994.0
2007-04-05 15:44:00,1.97285,1.973,1.97205,1.9723,492100000.0
2007-04-05 15:45:00,1.9723,1.9733,1.9723,1.9728,1030100001.0
2007-04-05 15:46:00,1.9727,1.97275,1.972,1.9721,951099997.0
2007-04-05 15:47:00,1.97205,1.9724,1.972,1.97225,1121300001.0
2007-04-05 15:48:00,1.97225,1.9723,1.97205,1.9723,921199998.0
2007-04-05 15:49:00,1.97225,1.9725,1.97205,1.9725,940299995.0
2007-04-05 15:50:00,1.9725,1.9728,1.9724,1.9728,658200002.0
2007-04-05 15:51:00,1.9728,1.9729,1.9727,1.9729,698900000.0
2007-04-05 15:52:00,1.9729,1.9731,1.9727,1.9728,1243600010.0
2007-04-05 15:53:00,1.9728,1.9729,1.9726,1.9729,808300000.0
2007-04-05 15:54:00,1.9729,1.973,1.9723,1.9725,831500001.0
2007-04-05 15:55:00,1.97245,1.9725,1.97205,1.9722,538100000.0
2007-04-05 15:56:00,1.9722,1.97245,1.9722,1.97225,876500000.0
2007-04-05 15:57:00,1.9723,1.9727,1.97195,1.97245,1203740617.0
2007-04-05 15:58:00,1.9725,1.9727,1.9722,1.97225,821500001.0
2007-04-05 15:59:00,1.9722,1.9724,1.972,1.972,580868127.0
2007-04-05 16:00:00,1.972,1.9721,1.9719,1.972,841768118.0
2007-04-05 16:01:00,1.972,1.9722,1.9719,1.97195,691100006.0
2007-04-05 16:02:00,1.97195,1.9721,1.9719,1.972,508300003.0
2007-04-05 16:03:00,1.9721,1.9721,1.97175,1.972,253500000.0
2007-04-05 16:04:00,1.9719,1.9721,1.97145,1.97155,958868101.0
2007-04-05 16:05:00,1.9717,1.9718,1.97125,1.97125,895336226.0
2007-04-05 16:06:00,1.97125,1.9719,1.97115,1.9719,1471400010.0
2007-04-05 16:07:00,1.9719,1.9723,1.97185,1.9721,1394900000.0
2007-04-05 16:08:00,1.9722,1.9722,1.97185,1.9721,543100000.0
2007-04-05 16:09:00,1.9721,1.9721,1.9719,1.9719,767099999.0
2007-04-05 16:10:00,1.9719,1.9719,1.9716,1.9718,377000000.0
2007-04-05 16:11:00,1.9718,1.9719,1.9715,1.9715,215800000.0
2007-04-05 16:12:00,1.9716,1.9718,1.97145,1.9715,468500000.0
2007-04-05 16:13:00,1.9715,1.9715,1.97135,1.97145,304100003.0
2007-04-05 16:14:00,1.9715,1.9717,1.9715,1.9716,427000000.0
2007-04-05 16:15:00,1.9716,1.9721,1.9715,1.9721,832300000.0
2007-04-05 16:16:00,1.9721,1.9722,1.9718,1.9719,686300002.0
2007-04-05 16:17:00,1.9719,1.972,1.9718,1.972,683800001.0
2007-04-05 16:18:00,1.97195,1.9724,1.97185,1.9719,1195900009.0
2007-04-05 16:19:00,1.97195,1.97195,1.9711,1.9712,1045699998.0
2007-04-05 16:20:00,1.9712,1.9714,1.97115,1.9713,302100003.0
2007-04-05 16:21:00,1.9713,1.9718,1.9713,1.9718,599499997.0
2007-04-05 16:22:00,1.9718,1.9719,1.97155,1.9716,940000006.0
2007-04-05 16:23:00,1.9716,1.9716,1.9715,1.9715,384000000.0
2007-04-05 16:24:00,1.9715,1.9717,1.97145,1.9716,580300001.0
2007-04-05 16:25:00,1.9716,1.9718,1.9714,1.9714,1323300002.0
2007-04-05 16:26:00,1.9715,1.9715,1.97135,1.97135,478100000.0
2007-04-05 16:27:00,1.97135,1.9715,1.9711,1.9711,326200000.0
2007-04-05 16:28:00,1.971,1.9712,1.9709,1.9711,342200000.0
2007-04-05 16:29:00,1.9712,1.9714,1.9711,1.9714,247400000.0
2007-04-05 16:30:00,1.9714,1.9715,1.97125,1.9715,335700000.0
2007-04-05 16:31:00,1.9715,1.9715,1.97095,1.97095,367500001.0
2007-04-05 16:32:00,1.971,1.9711,1.97095,1.9711,295600004.0
2007-04-05 16:33:00,1.9711,1.9713,1.9711,1.97125,205400000.0
2007-04-05 16:34:00,1.9713,1.9713,1.97105,1.97115,517300000.0
2007-04-05 16:35:00,1.97115,1.9714,1.97105,1.9714,561100002.0
2007-04-05 16:36:00,1.9714,1.9715,1.97125,1.9714,314700000.0
2007-04-05 16:37:00,1.9714,1.9717,1.97135,1.9715,136600001.0
2007-04-05 16:38:00,1.97145,1.9715,1.9713,1.9714,274400000.0
2007-04-05 16:39:00,1.9714,1.9715,1.9713,1.9715,141400000.0
2007-04-05 16:40:00,1.9715,1.9715,1.9714,1.9714,170900000.0
2007-04-05 16:41:00,1.9715,1.9715,1.9713,1.9713,241700000.0
2007-04-05 16:42:00,1.9714,1.9715,1.9713,1.9714,355200000.0
2007-04-05 16:43:00,1.9714,1.9715,1.97135,1.9714,345399998.0
2007-04-05 16:44:00,1.9715,1.9715,1.9713,1.9713,281500000.0
2007-04-05 16:45:00,1.9713,1.9714,1.9712,1.9713,281000001.0
2007-04-05 16:46:00,1.97125,1.9714,1.97125,1.9713,328300001.0
2007-04-05 16:47:00,1.9713,1.9714,1.97125,1.9713,171800000.0
2007-04-05 16:48:00,1.9713,1.9713,1.9711,1.9711,255000000.0
2007-04-05 16:49:00,1.97105,1.9714,1.97105,1.97135,849000002.0
2007-04-05 16:50:00,1.97135,1.9714,1.9711,1.9711,296600000.0
2007-04-05 16:51:00,1.9711,1.9713,1.97105,1.9712,129600001.0
2007-04-05 16:52:00,1.9712,1.9712,1.9711,1.9712,244300000.0
2007-04-05 16:53:00,1.9712,1.9713,1.97115,1.97115,447200000.0
2007-04-05 16:54:00,1.97115,1.9716,1.97115,1.9716,1062599998.0
2007-04-05 16:55:00,1.9716,1.9716,1.9714,1.9715,316000003.0
2007-04-05 16:56:00,1.9715,1.9716,1.9715,1.9716,64400000.0
2007-04-05 16:57:00,1.97155,1.9717,1.9714,1.9717,512300000.0
2007-04-05 16:58:00,1.9717,1.9719,1.9716,1.9719,810700002.0
2007-04-05 16:59:00,1.972,1.9723,1.97155,1.97175,611900000.0
2007-04-05 17:00:00,1.97175,1.9722,1.9716,1.972,526100000.0
2007-04-05 17:01:00,1.972,1.9722,1.9718,1.97205,748600001.0
2007-04-05 17:02:00,1.97205,1.9722,1.972,1.9722,430300000.0
2007-04-05 17:03:00,1.9722,1.9722,1.972,1.9721,385100002.0
2007-04-05 17:04:00,1.972,1.9721,1.97175,1.9718,382700000.0
2007-04-05 17:05:00,1.9718,1.972,1.97175,1.9718,697199993.0
2007-04-05 17:06:00,1.97175,1.9719,1.9716,1.9716,229799999.0
2007-04-05 17:07:00,1.9716,1.9717,1.9716,1.9716,183600000.0
2007-04-05 17:08:00,1.9716,1.9716,1.9711,1.9713,361199999.0
2007-04-05 17:09:00,1.9713,1.9714,1.97115,1.97125,223800001.0
2007-04-05 17:10:00,1.9713,1.9714,1.97115,1.97125,272100000.0
2007-04-05 17:11:00,1.97125,1.9714,1.97125,1.9714,280399998.0
2007-04-05 17:12:00,1.9714,1.9715,1.97135,1.9715,133300000.0
2007-04-05 17:13:00,1.9715,1.9715,1.9714,1.9714,52800000.0
2007-04-05 17:14:00,1.9714,1.9714,1.97105,1.9712,490400005.0
2007-04-05 17:15:00,1.9712,1.9713,1.97105,1.97115,401200002.0
2007-04-05 17:16:00,1.97115,1.9713,1.97115,1.9713,396800001.0
2007-04-05 17:17:00,1.9713,1.9714,1.9712,1.9714,215600000.0
2007-04-05 17:18:00,1.9714,1.9714,1.9713,1.9713,147000000.0
2007-04-05 17:19:00,1.9713,1.9713,1.9712,1.9712,49900000.0
2007-04-05 17:20:00,1.9712,1.9713,1.9712,1.9712,216000000.0
2007-04-05 17:21:00,1.9712,1.9712,1.97105,1.9712,284100002.0
2007-04-05 17:22:00,1.9711,1.9712,1.97105,1.97105,539299992.0
2007-04-05 17:23:00,1.9711,1.9713,1.97105,1.9712,572300000.0
2007-04-05 17:24:00,1.9712,1.9712,1.971,1.9711,231800000.0
2007-04-05 17:25:00,1.9711,1.9712,1.9708,1.971,210500000.0
2007-04-05 17:26:00,1.971,1.9714,1.971,1.9711,169100000.0
2007-04-05 17:27:00,1.9711,1.9712,1.9711,1.9712,269400000.0
2007-04-05 17:28:00,1.9712,1.9713,1.971,1.971,305099999.0
2007-04-05 17:29:00,1.971,1.9711,1.97085,1.97085,610599996.0
2007-04-05 17:30:00,1.97085,1.9713,1.97085,1.9712,628499996.0
2007-04-05 17:31:00,1.9712,1.9713,1.9712,1.9713,235999999.0
2007-04-05 17:32:00,1.9713,1.9716,1.9713,1.9714,1011199997.0
2007-04-05 17:33:00,1.9714,1.9715,1.97135,1.97135,260000000.0
2007-04-05 17:34:00,1.97135,1.9715,1.97135,1.9714,270800000.0
2007-04-05 17:35:00,1.9714,1.9714,1.97125,1.97125,240699999.0
2007-04-05 17:36:00,1.97125,1.9713,1.9711,1.9712,406900001.0
2007-04-05 17:37:00,1.9711,1.9712,1.9711,1.9712,429800000.0
2007-04-05 17:38:00,1.9712,1.9713,1.9712,1.9713,448000000.0
2007-04-05 17:39:00,1.9713,1.9713,1.97125,1.97125,182300000.0
2007-04-05 17:40:00,1.97125,1.9714,1.97125,1.9713,667600004.0
2007-04-05 17:41:00,1.9712,1.9713,1.97105,1.9712,302999999.0
2007-04-05 17:42:00,1.9712,1.9712,1.97085,1.971,666599997.0
2007-04-05 17:43:00,1.971,1.9712,1.97095,1.9711,384600001.0
2007-04-05 17:44:00,1.9711,1.9712,1.9709,1.9709,526400000.0
2007-04-05 17:45:00,1.9709,1.97145,1.9709,1.9713,261068101.0
2007-04-05 17:46:00,1.97125,1.9714,1.97115,1.97115,234804315.0
2007-04-05 17:47:00,1.9712,1.9714,1.97115,1.9714,234900001.0
2007-04-05 17:48:00,1.9714,1.9714,1.97125,1.97135,152900000.0
2007-04-05 17:49:00,1.97135,1.97135,1.9711,1.97115,147100001.0
2007-04-05 17:50:00,1.97115,1.97115,1.97105,1.9711,122299999.0
2007-04-05 17:51:00,1.97105,1.9711,1.97065,1.9708,366025000.0
2007-04-05 17:52:00,1.9708,1.971,1.97075,1.9709,376200000.0
2007-04-05 17:53:00,1.97085,1.9709,1.97075,1.9709,218200000.0
2007-04-05 17:54:00,1.97085,1.9709,1.97065,1.97065,572600000.0
2007-04-05 17:55:00,1.9707,1.97085,1.97065,1.9708,719100003.0
2007-04-05 17:56:00,1.9708,1.9708,1.97055,1.9707,583100000.0
2007-04-05 17:57:00,1.9706,1.9707,1.9706,1.9706,394700000.0
2007-04-05 17:58:00,1.9706,1.97075,1.97055,1.9707,431299994.0
2007-04-05 17:59:00,1.9707,1.9707,1.9706,1.9706,207600000.0
2007-04-05 18:00:00,1.9706,1.9706,1.9702,1.9703,441700000.0
2007-04-05 18:01:00,1.9703,1.9703,1.96995,1.96995,443900001.0
2007-04-05 18:02:00,1.96995,1.96995,1.9695,1.9697,1097168140.0
2007-04-05 18:03:00,1.9696,1.9698,1.9696,1.96975,266600000.0
2007-04-05 18:04:00,1.96985,1.9701,1.96985,1.97,580499996.0
2007-04-05 18:05:00,1.97,1.9704,1.97,1.9704,452100000.0
2007-04-05 18:06:00,1.9704,1.971,1.9703,1.9708,589100000.0
2007-04-05 18:07:00,1.9708,1.9709,1.9707,1.9709,346800000.0
2007-04-05 18:08:00,1.9709,1.9709,1.97055,1.9706,326799998.0
2007-04-05 18:09:00,1.9706,1.971,1.9706,1.9709,492200000.0
2007-04-05 18:10:00,1.9709,1.9709,1.9706,1.9707,450700003.0
2007-04-05 18:11:00,1.9707,1.9707,1.97045,1.9706,471300008.0
2007-04-05 18:12:00,1.9706,1.9706,1.97045,1.97055,423759999.0
2007-04-05 18:13:00,1.9705,1.9708,1.97045,1.9707,775000000.0
2007-04-05 18:14:00,1.9707,1.9707,1.9707,1.9707,245400000.0
2007-04-05 18:15:00,1.9707,1.9709,1.97065,1.9709,245999999.0
2007-04-05 18:16:00,1.9709,1.9709,1.9708,1.9708,68400000.0
2007-04-05 18:17:00,1.9708,1.9709,1.9708,1.9708,244600000.0
2007-04-05 18:18:00,1.9708,1.9708,1.9707,1.9708,304600000.0
2007-04-05 18:19:00,1.9708,1.9708,1.9706,1.9707,384300000.0
2007-04-05 18:20:00,1.9707,1.9707,1.9706,1.9707,226700000.0
2007-04-05 18:21:00,1.9706,1.9706,1.9706,1.9706,120800000.0
2007-04-05 18:22:00,1.9706,1.9706,1.97045,1.97055,405000000.0
2007-04-05 18:23:00,1.9706,1.9706,1.97045,1.9706,387899994.0
2007-04-05 18:24:00,1.9706,1.9706,1.9706,1.9706,202400000.0
2007-04-05 18:25:00,1.9706,1.9706,1.97055,1.9706,211600000.0
2007-04-05 18:26:00,1.9706,1.9706,1.97055,1.97055,58900000.0
2007-04-05 18:27:00,1.97055,1.9707,1.97055,1.97055,38600000.0
2007-04-05 18:28:00,1.9706,1.9706,1.97055,1.9706,148500000.0
2007-04-05 18:29:00,1.9706,1.9706,1.9706,1.9706,196300000.0
2007-04-05 18:30:00,1.9706,1.9706,1.97055,1.97055,494500001.0
2007-04-05 18:31:00,1.97055,1.9706,1.9705,1.9706,340100001.0
2007-04-05 18:32:00,1.9706,1.9707,1.9706,1.9707,331100000.0
2007-04-05 18:33:00,1.97065,1.9709,1.97065,1.9709,274700002.0
2007-04-05 18:34:00,1.9709,1.9711,1.9709,1.971,356300000.0
2007-04-05 18:35:00,1.971,1.9711,1.9709,1.97095,389899999.0
2007-04-05 18:36:00,1.97095,1.9713,1.97095,1.9712,364300000.0
2007-04-05 18:37:00,1.9712,1.9713,1.97105,1.9712,538700000.0
2007-04-05 18:38:00,1.9712,1.9713,1.97105,1.97105,247700000.0
2007-04-05 18:39:00,1.97105,1.9712,1.9709,1.971,501200004.0
2007-04-05 18:40:00,1.971,1.971,1.9709,1.971,163600000.0
2007-04-05 18:41:00,1.971,1.971,1.97095,1.971,358200000.0
2007-04-05 18:42:00,1.971,1.971,1.9707,1.9707,511500000.0
2007-04-05 18:43:00,1.9707,1.9708,1.9707,1.9708,165600000.0
2007-04-05 18:44:00,1.9708,1.9708,1.97065,1.9707,193799998.0
2007-04-05 18:45:00,1.9708,1.9708,1.9707,1.9708,193000001.0
2007-04-05 18:46:00,1.9708,1.9708,1.9707,1.9707,173600000.0
2007-04-05 18:47:00,1.9707,1.9707,1.9707,1.9707,328800002.0
2007-04-05 18:48:00,1.9707,1.9708,1.9707,1.9708,160500000.0
2007-04-05 18:49:00,1.9708,1.9709,1.97065,1.97075,451600006.0
2007-04-05 18:50:00,1.9708,1.9709,1.97075,1.9708,457899999.0
2007-04-05 18:51:00,1.9708,1.9709,1.9708,1.9709,157099997.0
2007-04-05 18:52:00,1.9709,1.9709,1.97075,1.9708,322900000.0
2007-04-05 18:53:00,1.9708,1.9709,1.97075,1.9709,116800000.0
2007-04-05 18:54:00,1.9709,1.9709,1.9708,1.9708,422300000.0
2007-04-05 18:55:00,1.9708,1.9709,1.9708,1.9709,167700000.0
2007-04-05 18:56:00,1.9709,1.9709,1.9708,1.9708,419000000.0
2007-04-05 18:57:00,1.9708,1.9711,1.9708,1.9711,252600001.0
2007-04-05 18:58:00,1.9711,1.9712,1.97105,1.9712,255400002.0
2007-04-05 18:59:00,1.9712,1.9712,1.971,1.971,179900000.0
2007-04-05 19:00:00,1.9711,1.9712,1.971,1.9711,494399996.0
2007-04-05 19:01:00,1.97105,1.9712,1.97105,1.9712,110200000.0
2007-04-05 19:02:00,1.9712,1.9712,1.97105,1.9711,223799994.0
2007-04-05 19:03:00,1.9712,1.9712,1.97115,1.9712,99000000.0
2007-04-05 19:04:00,1.9712,1.9712,1.9711,1.9711,133900000.0
2007-04-05 19:05:00,1.9711,1.9712,1.9709,1.97105,647699998.0
2007-04-05 19:06:00,1.9711,1.9711,1.97095,1.9711,191099998.0
2007-04-05 19:07:00,1.9711,1.9711,1.9709,1.9711,145100000.0
2007-04-05 19:08:00,1.9711,1.9711,1.9709,1.9709,96600000.0
2007-04-05 19:09:00,1.9709,1.9709,1.9709,1.9709,121900000.0
2007-04-05 19:10:00,1.9709,1.9709,1.9708,1.9708,236800000.0
2007-04-05 19:11:00,1.9709,1.9709,1.9707,1.9707,464900000.0
2007-04-05 19:12:00,1.9708,1.9708,1.97065,1.97065,363499989.0
2007-04-05 19:13:00,1.97065,1.9709,1.97065,1.9708,168700000.0
2007-04-05 19:14:00,1.9708,1.9708,1.9707,1.9707,187300000.0
2007-04-05 19:15:00,1.9708,1.9708,1.97065,1.9708,220199999.0
2007-04-05 19:16:00,1.9708,1.9708,1.97075,1.97075,24000000.0
2007-04-05 19:17:00,1.97075,1.9708,1.97075,1.97075,187600000.0
2007-04-05 19:18:00,1.9708,1.9708,1.9705,1.9706,146636219.0
2007-04-05 19:19:00,1.9706,1.9707,1.9706,1.9707,76000000.0
2007-04-05 19:20:00,1.9707,1.9707,1.97055,1.97055,284900000.0
2007-04-05 19:21:00,1.97055,1.9706,1.97045,1.9706,304000002.0
2007-04-05 19:22:00,1.9706,1.9708,1.9705,1.9708,198400000.0
2007-04-05 19:23:00,1.9708,1.9709,1.9708,1.9708,228600000.0
2007-04-05 19:24:00,1.9709,1.9709,1.97085,1.9709,220300002.0
2007-04-05 19:25:00,1.9709,1.9712,1.9709,1.9712,342400000.0
2007-04-05 19:26:00,1.9712,1.9713,1.97115,1.97115,251600000.0
2007-04-05 19:27:00,1.9712,1.9713,1.97105,1.97125,284399999.0
2007-04-05 19:28:00,1.9713,1.9713,1.97125,1.97125,100600000.0
2007-04-05 19:29:00,1.97125,1.97125,1.97115,1.97125,427800000.0
2007-04-05 19:30:00,1.97125,1.97125,1.97125,1.97125,273100000.0
2007-04-05 19:31:00,1.9713,1.9713,1.97125,1.97125,56200000.0
2007-04-05 19:32:00,1.97125,1.97125,1.97115,1.97125,651199986.0
2007-04-05 19:33:00,1.97125,1.97125,1.9712,1.97125,122700000.0
2007-04-05 19:34:00,1.97125,1.97125,1.97125,1.97125,90400000.0
2007-04-05 19:35:00,1.97125,1.9716,1.97115,1.97135,886200000.0
2007-04-05 19:36:00,1.97135,1.9715,1.97115,1.97145,512199993.0
2007-04-05 19:37:00,1.97145,1.9716,1.97145,1.97145,170399999.0
2007-04-05 19:38:00,1.97145,1.9715,1.97145,1.9715,98400000.0
2007-04-05 19:39:00,1.9715,1.9715,1.97145,1.9715,253100000.0
2007-04-05 19:40:00,1.9715,1.9715,1.9715,1.9715,50700000.0
2007-04-05 19:41:00,1.9715,1.9716,1.9715,1.9715,61700000.0
2007-04-05 19:42:00,1.9715,1.9716,1.9714,1.97145,233500000.0
2007-04-05 19:43:00,1.9714,1.9715,1.9714,1.97145,247200002.0
2007-04-05 19:44:00,1.97145,1.9716,1.97145,1.9716,127100000.0
2007-04-05 19:45:00,1.9716,1.9717,1.97155,1.9717,208599999.0
2007-04-05 19:46:00,1.9717,1.9717,1.97145,1.97145,410499995.0
2007-04-05 19:47:00,1.97145,1.97145,1.97125,1.9714,89900000.0
2007-04-05 19:48:00,1.9714,1.9714,1.9712,1.9712,65300000.0
2007-04-05 19:49:00,1.9712,1.9713,1.9711,1.9712,278899999.0
2007-04-05 19:50:00,1.9712,1.9713,1.9712,1.9712,111900000.0
2007-04-05 19:51:00,1.9712,1.9713,1.97115,1.9713,123300002.0
2007-04-05 19:52:00,1.9713,1.9714,1.97115,1.9712,297600004.0
2007-04-05 19:53:00,1.9712,1.9713,1.97115,1.9712,620500001.0
2007-04-05 19:54:00,1.9712,1.9712,1.9709,1.971,391499999.0
2007-04-05 19:55:00,1.97095,1.9711,1.9709,1.971,144200000.0
2007-04-05 19:56:00,1.971,1.971,1.97095,1.97095,4000000.0
2007-04-05 19:57:00,1.971,1.971,1.971,1.971,16000000.0
2007-04-05 19:58:00,1.971,1.971,1.971,1.971,132200000.0
2007-04-05 19:59:00,1.971,1.9711,1.97095,1.9711,73900000.0
2007-04-05 20:00:00,1.9712,1.9712,1.97115,1.9712,164000000.0
2007-04-05 20:01:00,1.9712,1.9713,1.97115,1.9713,35700000.0
2007-04-05 20:02:00,1.9713,1.9713,1.9712,1.9712,117600000.0
2007-04-05 20:03:00,1.9712,1.9712,1.9711,1.9712,60900000.0
2007-04-05 20:04:00,1.9712,1.9712,1.9712,1.9712,4900000.0
2007-04-05 20:05:00,1.9712,1.9712,1.971,1.9711,44500000.0
2007-04-05 20:06:00,1.9711,1.9711,1.971,1.971,98400000.0
2007-04-05 20:07:00,1.9711,1.9711,1.9709,1.9709,52900000.0
2007-04-05 20:08:00,1.9709,1.97095,1.9709,1.97095,92100000.0
2007-04-05 20:09:00,1.97095,1.97095,1.9709,1.97095,160600000.0
2007-04-05 20:10:00,1.9709,1.97095,1.97085,1.97095,170340614.0
2007-04-05 20:11:00,1.97095,1.97095,1.97085,1.97095,140800000.0
2007-04-05 20:12:00,1.97095,1.9711,1.9709,1.971,239899997.0
2007-04-05 20:13:00,1.971,1.9714,1.97095,1.97125,305099998.0
2007-04-05 20:14:00,1.9713,1.9714,1.97125,1.9714,119700000.0
2007-04-05 20:15:00,1.9714,1.9714,1.9713,1.9714,48400000.0
2007-04-05 20:16:00,1.9714,1.9714,1.97135,1.97135,54200000.0
2007-04-05 20:17:00,1.9714,1.9714,1.9713,1.9714,37600000.0
2007-04-05 20:18:00,1.9714,1.9715,1.9714,1.9715,39100000.0
2007-04-05 20:19:00,1.97145,1.9715,1.97145,1.9715,41600000.0
2007-04-05 20:20:00,1.9715,1.9715,1.97145,1.9715,36000000.0
2007-04-05 20:21:00,1.9715,1.9717,1.9715,1.9716,69600000.0
2007-04-05 20:22:00,1.9716,1.9716,1.9714,1.9715,120600000.0
2007-04-05 20:23:00,1.97145,1.97145,1.9714,1.97145,14100000.0
2007-04-05 20:24:00,1.9714,1.9715,1.9714,1.9715,21500000.0
2007-04-05 20:25:00,1.9715,1.9715,1.97135,1.97135,60000000.0
2007-04-05 20:26:00,1.9714,1.9715,1.97125,1.97135,149600001.0
2007-04-05 20:27:00,1.9713,1.9714,1.9711,1.9712,90200000.0
2007-04-05 20:28:00,1.9711,1.9712,1.9711,1.9712,80500000.0
2007-04-05 20:29:00,1.9712,1.9712,1.9711,1.9712,48800000.0
2007-04-05 20:30:00,1.9712,1.9712,1.9711,1.9712,107600000.0
2007-04-05 20:31:00,1.9712,1.97125,1.97115,1.97115,75900000.0
2007-04-05 20:32:00,1.97115,1.97115,1.9709,1.971,140200002.0
2007-04-05 20:33:00,1.971,1.9711,1.971,1.971,373100000.0
2007-04-05 20:34:00,1.971,1.9711,1.9709,1.971,105100000.0
2007-04-05 20:35:00,1.971,1.971,1.9709,1.971,87300000.0
2007-04-05 20:36:00,1.971,1.97105,1.9709,1.97105,80600001.0
2007-04-05 20:37:00,1.97105,1.97105,1.97105,1.97105,40400000.0
2007-04-05 20:38:00,1.97105,1.97105,1.97105,1.97105,23900000.0
2007-04-05 20:39:00,1.97105,1.9711,1.97105,1.97105,31900000.0
2007-04-05 20:40:00,1.97105,1.9711,1.97105,1.97105,53900000.0
2007-04-05 20:41:00,1.97105,1.97105,1.971,1.97105,53800000.0
2007-04-05 20:42:00,1.97105,1.9711,1.971,1.971,29300000.0
2007-04-05 20:43:00,1.971,1.971,1.9709,1.9709,126900000.0
2007-04-05 20:44:00,1.9709,1.9711,1.97085,1.9709,310800003.0
2007-04-05 20:45:00,1.9709,1.9711,1.9709,1.9711,162300000.0
2007-04-05 20:46:00,1.9711,1.9711,1.9711,1.9711,13600000.0
2007-04-05 20:47:00,1.9711,1.9711,1.9706,1.9707,225404338.0
2007-04-05 20:48:00,1.9707,1.9707,1.9707,1.9707,97600000.0
2007-04-05 20:49:00,1.9707,1.9707,1.9706,1.9706,79400000.0
2007-04-05 20:50:00,1.9706,1.97065,1.9705,1.9706,120800000.0
2007-04-05 20:51:00,1.9706,1.9706,1.97055,1.9706,73200000.0
2007-04-05 20:52:00,1.97055,1.9708,1.97055,1.9708,191700001.0
2007-04-05 20:53:00,1.97085,1.971,1.9708,1.9708,62600000.0
2007-04-05 20:54:00,1.9708,1.97095,1.9707,1.9707,123400000.0
2007-04-05 20:55:00,1.9707,1.9708,1.97065,1.9707,293200001.0
2007-04-05 20:56:00,1.9707,1.9708,1.97065,1.9708,233700000.0
2007-04-05 20:57:00,1.9708,1.97105,1.9708,1.97095,86400000.0
2007-04-05 20:58:00,1.971,1.971,1.97095,1.97095,20500000.0
2007-04-05 20:59:00,1.97095,1.9711,1.96985,1.9701,325436260.0
2007-04-05 21:00:00,1.9701,1.9705,1.9701,1.9705,265300000.0
2007-04-05 21:01:00,1.9705,1.9706,1.9704,1.9706,146700000.0
2007-04-05 21:02:00,1.9705,1.9706,1.9705,1.9706,88100000.0
2007-04-05 21:03:00,1.9706,1.9708,1.9705,1.9708,70700000.0
2007-04-05 21:04:00,1.9707,1.9707,1.9707,1.9707,72400000.0
2007-04-05 21:05:00,1.9707,1.9708,1.9707,1.9708,28800000.0
2007-04-05 21:06:00,1.9708,1.9708,1.9706,1.9707,52800000.0
2007-04-05 21:07:00,1.9708,1.9708,1.9708,1.9708,2400000.0
2007-04-05 21:08:00,1.9708,1.9708,1.9708,1.9708,4800000.0
2007-04-05 21:09:00,1.9708,1.9708,1.9708,1.9708,2400000.0
2007-04-05 21:10:00,1.9708,1.9708,1.9708,1.9708,800000.0
2007-04-05 21:11:00,1.9707,1.97085,1.9707,1.97085,87400000.0
2007-04-05 21:12:00,1.9709,1.9709,1.97085,1.97085,3400000.0
2007-04-05 21:13:00,1.97085,1.9709,1.97085,1.97085,34400000.0
2007-04-05 21:14:00,1.97085,1.97085,1.97085,1.97085,14000000.0
2007-04-05 21:15:00,1.97085,1.9709,1.97085,1.9709,57600000.0
2007-04-05 21:16:00,1.9709,1.9709,1.9709,1.9709,25600000.0
2007-04-05 21:17:00,1.9709,1.971,1.9709,1.97095,82700000.0
2007-04-05 21:18:00,1.971,1.971,1.971,1.971,28800000.0
2007-04-05 21:19:00,1.971,1.971,1.971,1.971,28800000.0
2007-04-05 21:20:00,1.971,1.971,1.9709,1.9709,44800000.0
2007-04-05 21:21:00,1.9709,1.9709,1.9709,1.9709,124300000.0
2007-04-05 21:22:00,1.9709,1.971,1.97085,1.971,208399999.0
2007-04-05 21:23:00,1.971,1.971,1.971,1.971,16000000.0
2007-04-05 21:24:00,1.971,1.971,1.97095,1.971,73600000.0
2007-04-05 21:25:00,1.971,1.971,1.9709,1.9709,69200000.0
2007-04-05 21:26:00,1.97085,1.97085,1.97085,1.97085,3600000.0
2007-04-05 21:27:00,1.97085,1.9709,1.9708,1.9708,45200000.0
2007-04-05 21:28:00,1.9709,1.9709,1.9707,1.9708,75900000.0
2007-04-05 21:29:00,1.9708,1.9708,1.9707,1.9707,132800000.0
2007-04-05 21:30:00,1.9708,1.9708,1.9707,1.9707,9400000.0
2007-04-05 21:31:00,1.9707,1.9708,1.9707,1.9707,53700000.0
2007-04-05 21:32:00,1.9707,1.9707,1.9706,1.9706,116400000.0
2007-04-05 21:33:00,1.9706,1.9707,1.9706,1.9707,29400000.0
2007-04-05 21:34:00,1.9708,1.9708,1.9707,1.9707,7300000.0
2007-04-05 21:35:00,1.9707,1.9707,1.9707,1.9707,7400000.0
2007-04-05 21:36:00,1.9707,1.9707,1.97065,1.9707,56600000.0
2007-04-05 21:37:00,1.9707,1.9707,1.9706,1.9706,39900000.0
2007-04-05 21:38:00,1.9707,1.9707,1.9707,1.9707,28600000.0
2007-04-05 21:39:00,1.9707,1.971,1.9707,1.971,112900000.0
2007-04-05 21:40:00,1.971,1.9711,1.9709,1.9709,31000000.0
2007-04-05 21:41:00,1.971,1.9711,1.971,1.9711,5200000.0
2007-04-05 21:42:00,1.971,1.971,1.971,1.971,92100000.0
2007-04-05 21:43:00,1.971,1.9711,1.971,1.9711,150500000.0
2007-04-05 21:44:00,1.971,1.97105,1.9709,1.971,52300000.0
2007-04-05 21:45:00,1.9709,1.971,1.9709,1.9709,124300000.0
2007-04-05 21:46:00,1.9709,1.9709,1.9708,1.97085,47700000.0
2007-04-05 21:47:00,1.9708,1.971,1.9708,1.971,219800000.0
2007-04-05 21:48:00,1.9709,1.971,1.9709,1.9709,76900000.0
2007-04-05 21:49:00,1.971,1.971,1.97085,1.9709,319699994.0
2007-04-05 21:50:00,1.9709,1.9709,1.9708,1.9708,116700000.0
2007-04-05 21:51:00,1.9708,1.9708,1.9708,1.9708,29200000.0
2007-04-05 21:52:00,1.9708,1.9708,1.97075,1.9708,81800000.0
2007-04-05 21:53:00,1.9708,1.9708,1.9708,1.9708,77600000.0
2007-04-05 21:54:00,1.9708,1.9708,1.9708,1.9708,30100000.0
2007-04-05 21:55:00,1.9708,1.9708,1.9708,1.9708,32900000.0
2007-04-05 21:56:00,1.9708,1.9708,1.9708,1.9708,48600000.0
2007-04-05 21:57:00,1.9708,1.9708,1.9708,1.9708,78100000.0
2007-04-05 21:58:00,1.9708,1.9708,1.97075,1.9708,57000000.0
2007-04-05 21:59:00,1.9708,1.9708,1.9708,1.9708,16900000.0
2007-04-05 22:00:00,1.9708,1.9708,1.9708,1.9708,7200000.0
2007-04-05 22:01:00,1.97075,1.9709,1.97075,1.9708,114900000.0
2007-04-05 22:02:00,1.9708,1.9708,1.9708,1.9708,41600000.0
2007-04-05 22:03:00,1.9708,1.9708,1.9707,1.9707,14700000.0
2007-04-05 22:04:00,1.9707,1.9707,1.97065,1.9707,11200000.0
2007-04-05 22:05:00,1.97065,1.9707,1.9706,1.9707,25599999.0
2007-04-05 22:06:00,1.9707,1.9707,1.9707,1.9707,12800000.0
2007-04-05 22:07:00,1.97065,1.9707,1.97065,1.9707,11700000.0
2007-04-05 22:08:00,1.9707,1.9707,1.9707,1.9707,8000000.0
2007-04-05 22:09:00,1.9707,1.9707,1.9707,1.9707,3600000.0
2007-04-05 22:10:00,1.9707,1.9707,1.9706,1.9706,4400000.0
2007-04-05 22:11:00,1.97051,1.97051,1.97039,1.97045,43099999.0
2007-04-05 22:12:00,1.9704,1.97058,1.9704,1.97044,55900000.0
2007-04-05 22:13:00,1.9707,1.9707,1.9707,1.9707,3400000.0
2007-04-05 22:14:00,1.9707,1.97075,1.9707,1.9707,31900000.0
2007-04-05 22:15:00,1.9707,1.9707,1.9707,1.9707,22600000.0
2007-04-05 22:16:00,1.9707,1.9707,1.9707,1.9707,8600000.0
2007-04-05 22:17:00,1.9707,1.97075,1.9707,1.9707,7600000.0
2007-04-05 22:18:00,1.97075,1.97075,1.97075,1.97075,3200000.0
2007-04-05 22:19:00,1.9707,1.9707,1.9707,1.9707,3400000.0
2007-04-05 22:20:00,1.9707,1.9707,1.97065,1.9707,14800000.0
2007-04-05 22:21:00,1.9707,1.9707,1.9706,1.9706,12700000.0
2007-04-05 22:22:00,1.9706,1.9706,1.9706,1.9706,400000.0
2007-04-05 22:23:00,1.9705,1.9705,1.97035,1.9705,21600000.0
2007-04-05 22:24:00,1.9705,1.9705,1.9705,1.9705,4800000.0
2007-04-05 22:25:00,1.9704,1.9704,1.9704,1.9704,20800000.0
2007-04-05 22:26:00,1.9704,1.9705,1.9704,1.9705,17600000.0
2007-04-05 22:27:00,1.9706,1.9706,1.9706,1.9706,4800000.0
2007-04-05 22:28:00,1.9705,1.9705,1.9705,1.9705,5600000.0
2007-04-05 22:29:00,1.9706,1.9706,1.9706,1.9706,9600000.0
2007-04-05 22:30:00,1.9706,1.9706,1.9706,1.9706,14400000.0
2007-04-05 22:31:00,1.9706,1.9706,1.9706,1.9706,10400000.0
2007-04-05 22:32:00,1.9707,1.9707,1.9706,1.9706,4800000.0
2007-04-05 22:33:00,1.9706,1.9706,1.9705,1.9705,16800000.0
2007-04-05 22:34:00,1.9705,1.9705,1.9704,1.9704,16200000.0
2007-04-05 22:35:00,1.9704,1.9704,1.97025,1.9703,64700000.0
2007-04-05 22:36:00,1.9704,1.9704,1.9703,1.9703,7200000.0
2007-04-05 22:37:00,1.9703,1.9704,1.9703,1.97035,30400000.0
2007-04-05 22:38:00,1.97045,1.9706,1.97045,1.97055,25000000.0
2007-04-05 22:39:00,1.9707,1.9708,1.9706,1.9708,20400000.0
2007-04-05 22:40:00,1.97075,1.9708,1.9707,1.9707,9200000.0
2007-04-05 22:41:00,1.9707,1.9707,1.9707,1.9707,1600000.0
2007-04-05 22:42:00,1.9707,1.9707,1.9707,1.9707,5600000.0
2007-04-05 22:43:00,1.9707,1.9707,1.9707,1.9707,28800000.0
2007-04-05 22:44:00,1.9707,1.9707,1.9706,1.9706,8800000.0
2007-04-05 22:45:00,1.9706,1.97065,1.97055,1.97065,36900000.0
2007-04-05 22:46:00,1.9706,1.9708,1.9706,1.9706,36200000.0
2007-04-05 22:47:00,1.9707,1.9708,1.97065,1.9708,30700000.0
2007-04-05 22:48:00,1.9708,1.9709,1.9707,1.97075,44900000.0
2007-04-05 22:49:00,1.97075,1.9708,1.9706,1.9708,69400000.0
2007-04-05 22:50:00,1.9706,1.971,1.9706,1.9708,62600000.0
2007-04-05 22:51:00,1.9708,1.9709,1.9707,1.9708,57200000.0
2007-04-05 22:52:00,1.9708,1.9708,1.9708,1.9708,9600000.0
2007-04-05 22:53:00,1.9708,1.97085,1.97075,1.97085,65599999.0
2007-04-05 22:54:00,1.97085,1.97085,1.97085,1.97085,4800000.0
2007-04-05 22:55:00,1.97085,1.97085,1.97085,1.97085,2400000.0
2007-04-05 22:56:00,1.97095,1.97095,1.97085,1.9709,13200000.0
2007-04-05 22:57:00,1.9709,1.971,1.97085,1.971,88700000.0
2007-04-05 22:58:00,1.9709,1.971,1.97065,1.9708,90300000.0
2007-04-05 22:59:00,1.9708,1.9709,1.97065,1.97065,26200000.0
2007-04-05 23:00:00,1.97065,1.9707,1.9706,1.97065,48400000.0
2007-04-05 23:01:00,1.97048,1.97059,1.97045,1.97059,24000000.0
2007-04-05 23:02:00,1.9706,1.97065,1.9705,1.9706,37400000.0
2007-04-05 23:03:00,1.9706,1.9707,1.9706,1.9706,29500000.0
2007-04-05 23:04:00,1.9706,1.9706,1.9705,1.9706,26300000.0
2007-04-05 23:05:00,1.9706,1.9706,1.9705,1.9706,41600000.0
2007-04-05 23:06:00,1.9705,1.9705,1.9705,1.9705,21600000.0
2007-04-05 23:07:00,1.97055,1.9706,1.97055,1.9706,32700000.0
2007-04-05 23:08:00,1.9706,1.9706,1.9705,1.9706,58900000.0
2007-04-05 23:09:00,1.97055,1.97055,1.9705,1.9705,24700000.0
2007-04-05 23:10:00,1.9705,1.97055,1.9705,1.9705,31900000.0
2007-04-05 23:11:00,1.9705,1.9706,1.9705,1.9706,8900000.0
2007-04-05 23:12:00,1.9706,1.9706,1.9706,1.9706,200000.0
2007-04-05 23:13:00,1.97036,1.97047,1.97036,1.97047,79900000.0
2007-04-05 23:14:00,1.9706,1.9706,1.9706,1.9706,200000.0
2007-04-05 23:15:00,1.9706,1.9706,1.9706,1.9706,100000.0
2007-04-05 23:16:00,1.9706,1.9706,1.9702,1.9702,19800000.0
2007-04-05 23:17:00,1.97005,1.97008,1.96986,1.97,71300000.0
2007-04-05 23:18:00,1.9702,1.9702,1.9702,1.9702,6400000.0
2007-04-05 23:19:00,1.9702,1.9702,1.9702,1.9702,10400000.0
2007-04-05 23:20:00,1.97025,1.97025,1.97025,1.97025,500000.0
2007-04-05 23:21:00,1.97035,1.97055,1.97035,1.97045,63900000.0
2007-04-05 23:22:00,1.97023,1.97033,1.97023,1.9703,35599999.0
2007-04-05 23:23:00,1.97021,1.97021,1.97007,1.97015,152200003.0
2007-04-05 23:24:00,1.97045,1.97045,1.97045,1.97045,11900000.0
2007-04-05 23:25:00,1.97045,1.97045,1.97045,1.97045,12000000.0
2007-04-05 23:26:00,1.97045,1.9705,1.97045,1.9705,44800000.0
2007-04-05 23:27:00,1.97052,1.97052,1.97026,1.97042,68400000.0
2007-04-05 23:28:00,1.9706,1.9706,1.9703,1.9703,44000000.0
2007-04-05 23:29:00,1.9703,1.9703,1.9703,1.9703,4000000.0
2007-04-05 23:30:00,1.97045,1.97045,1.97045,1.97045,8000000.0
2007-04-05 23:31:00,1.97045,1.97045,1.97016,1.9702,8000000.0
2007-04-05 23:32:00,1.9705,1.9705,1.9705,1.9705,800000.0
2007-04-05 23:33:00,1.9704,1.9704,1.9703,1.9703,8800000.0
2007-04-05 23:34:00,1.97028,1.97028,1.97008,1.97008,4800000.0
2007-04-05 23:35:00,1.9705,1.9705,1.9705,1.9705,1600000.0
2007-04-05 23:36:00,1.9705,1.9705,1.9705,1.9705,6400000.0
2007-04-05 23:37:00,1.97026,1.97026,1.97023,1.97023,21499999.0
2007-04-05 23:38:00,1.97024,1.9703,1.97006,1.97022,15200000.0
2007-04-05 23:39:00,1.9705,1.9705,1.9705,1.9705,3200000.0
2007-04-05 23:40:00,1.97045,1.97045,1.97035,1.97035,6000000.0
2007-04-05 23:41:00,1.97035,1.97035,1.97035,1.97035,12000000.0
2007-04-05 23:42:00,1.97045,1.9712,1.9704,1.971,324499999.0
2007-04-05 23:43:00,1.9711,1.9715,1.97085,1.971,73900000.0
2007-04-05 23:44:00,1.971,1.971,1.971,1.971,4800000.0
2007-04-05 23:45:00,1.971,1.97105,1.97055,1.97085,110500000.0
2007-04-05 23:46:00,1.97085,1.9709,1.97085,1.97085,74000000.0
2007-04-05 23:47:00,1.97085,1.971,1.97085,1.971,36600000.0
2007-04-05 23:48:00,1.9709,1.9709,1.9709,1.9709,4000000.0
2007-04-05 23:49:00,1.9709,1.9709,1.9709,1.9709,10400000.0
2007-04-05 23:50:00,1.9709,1.9709,1.9709,1.9709,20000000.0
2007-04-05 23:51:00,1.9709,1.971,1.97085,1.971,61000001.0
2007-04-05 23:52:00,1.971,1.971,1.971,1.971,33600000.0
2007-04-05 23:53:00,1.971,1.97115,1.971,1.971,42200000.0
2007-04-05 23:54:00,1.971,1.971,1.971,1.971,9600000.0
2007-04-05 23:55:00,1.971,1.9713,1.971,1.971,61100000.0
2007-04-05 23:56:00,1.9711,1.9712,1.971,1.9712,42400000.0
2007-04-05 23:57:00,1.9713,1.9713,1.9713,1.9713,800000.0
2007-04-05 23:58:00,1.9713,1.9713,1.9713,1.9713,2400000.0
2007-04-05 23:59:00,1.97098,1.97115,1.97097,1.97111,55200000.0
2007-04-06 00:00:00,1.9713,1.97155,1.9713,1.9713,38300000.0
2007-04-06 00:01:00,1.97113,1.97121,1.97109,1.97118,30200000.0
2007-04-06 00:02:00,1.97135,1.97135,1.9713,1.9713,8000000.0
2007-04-06 00:03:00,1.97125,1.9713,1.97125,1.97125,20400000.0
2007-04-06 00:04:00,1.97112,1.97115,1.97097,1.9711,129399996.0
2007-04-06 00:05:00,1.97115,1.9713,1.97105,1.97105,27200000.0
2007-04-06 00:06:00,1.97115,1.97125,1.97115,1.9712,18400000.0
2007-04-06 00:07:00,1.9712,1.97125,1.9712,1.97125,12000000.0
2007-04-06 00:08:00,1.9712,1.9712,1.97115,1.97115,17200000.0
2007-04-06 00:09:00,1.9711,1.9711,1.9711,1.9711,28000000.0
2007-04-06 00:10:00,1.9712,1.9712,1.9712,1.9712,8800000.0
2007-04-06 00:11:00,1.97112,1.97118,1.97112,1.97118,33600000.0
2007-04-06 00:12:00,1.97085,1.97111,1.97085,1.97111,24000000.0
2007-04-06 00:13:00,1.9712,1.9712,1.9712,1.9712,8800000.0
2007-04-06 00:14:00,1.97125,1.97125,1.97125,1.97125,11100000.0
2007-04-06 00:15:00,1.97113,1.97113,1.971,1.97108,98299996.0
2007-04-06 00:16:00,1.9712,1.9713,1.9712,1.97125,46700000.0
2007-04-06 00:17:00,1.9714,1.9714,1.9714,1.9714,800000.0
2007-04-06 00:18:00,1.9713,1.9713,1.9713,1.9713,800000.0
2007-04-06 00:19:00,1.9713,1.9713,1.9713,1.9713,800000.0
2007-04-06 00:20:00,1.9713,1.9713,1.9712,1.9712,12800000.0
2007-04-06 00:21:00,1.9712,1.9712,1.97115,1.97115,42800000.0
2007-04-06 00:22:00,1.97109,1.97113,1.97104,1.97109,23200000.0
2007-04-06 00:23:00,1.9711,1.97118,1.9711,1.97118,13600000.0
2007-04-06 00:24:00,1.9712,1.9712,1.9712,1.9712,80800000.0
2007-04-06 00:25:00,1.9712,1.9712,1.97115,1.9712,155200000.0
2007-04-06 00:26:00,1.9712,1.9713,1.9708,1.9708,101200000.0
2007-04-06 00:27:00,1.9711,1.9713,1.9711,1.9713,51200000.0
2007-04-06 00:28:00,1.97125,1.97125,1.9706,1.9709,78700000.0
2007-04-06 00:29:00,1.97076,1.97076,1.97057,1.97071,117099999.0
2007-04-06 00:30:00,1.97067,1.97085,1.97062,1.97062,64500000.0
2007-04-06 00:31:00,1.97071,1.97078,1.97069,1.97073,134600001.0
2007-04-06 00:32:00,1.97082,1.97082,1.97063,1.97066,49500001.0
2007-04-06 00:33:00,1.97081,1.97084,1.9706,1.97075,115499999.0
2007-04-06 00:34:00,1.97075,1.97084,1.97066,1.97077,62699999.0
2007-04-06 00:35:00,1.97068,1.97075,1.97066,1.97075,90499998.0
2007-04-06 00:36:00,1.971,1.971,1.971,1.971,7200000.0
2007-04-06 00:37:00,1.971,1.971,1.971,1.971,3200000.0
2007-04-06 00:38:00,1.971,1.971,1.971,1.971,7200000.0
2007-04-06 00:39:00,1.971,1.971,1.971,1.971,4500000.0
2007-04-06 00:40:00,1.971,1.971,1.971,1.971,6400000.0
2007-04-06 00:41:00,1.97088,1.97088,1.97075,1.97075,10400000.0
2007-04-06 00:42:00,1.9711,1.9711,1.9711,1.9711,1600000.0
2007-04-06 00:43:00,1.9711,1.9711,1.9711,1.9711,800000.0
2007-04-06 00:44:00,1.9711,1.9711,1.9711,1.9711,12000000.0
2007-04-06 00:45:00,1.9711,1.9711,1.9711,1.9711,4000000.0
2007-04-06 00:46:00,1.9711,1.9711,1.97105,1.97105,12000000.0
2007-04-06 00:47:00,1.9707,1.97109,1.9707,1.97085,144200005.0
2007-04-06 00:48:00,1.9711,1.9713,1.9711,1.9711,12000000.0
2007-04-06 00:49:00,1.9711,1.9712,1.9711,1.9712,7600000.0
2007-04-06 00:50:00,1.9712,1.9712,1.9712,1.9712,2400000.0
2007-04-06 00:51:00,1.9712,1.9712,1.97115,1.9712,5200000.0
2007-04-06 00:52:00,1.97085,1.9709,1.97079,1.9709,131100000.0
2007-04-06 00:53:00,1.97079,1.97091,1.97078,1.97078,141900000.0
2007-04-06 00:54:00,1.97089,1.97109,1.97078,1.97097,345500000.0
2007-04-06 00:55:00,1.9712,1.9712,1.9712,1.9712,12800000.0
2007-04-06 00:56:00,1.97109,1.97118,1.97105,1.9711,99600003.0
2007-04-06 00:57:00,1.97103,1.97104,1.97092,1.97104,72400003.0
2007-04-06 00:58:00,1.9712,1.9712,1.9712,1.9712,5600000.0
2007-04-06 00:59:00,1.9712,1.9712,1.9712,1.9712,16800000.0
2007-04-06 01:00:00,1.9712,1.9712,1.9712,1.9712,39200000.0
2007-04-06 01:01:00,1.9712,1.9714,1.9712,1.9714,73400000.0
2007-04-06 01:02:00,1.9714,1.9714,1.9712,1.9714,4800000.0
2007-04-06 01:03:00,1.97124,1.97133,1.97099,1.97114,118100000.0
2007-04-06 01:04:00,1.9714,1.9715,1.9714,1.9715,13600000.0
2007-04-06 01:05:00,1.9715,1.9715,1.9714,1.9714,14400000.0
2007-04-06 01:06:00,1.9714,1.9714,1.9714,1.9714,9600000.0
2007-04-06 01:07:00,1.9714,1.9714,1.9713,1.9714,29400000.0
2007-04-06 01:08:00,1.9714,1.9714,1.9713,1.9713,7600000.0
2007-04-06 01:09:00,1.9713,1.9714,1.9713,1.9714,7400000.0
2007-04-06 01:10:00,1.9713,1.9713,1.9713,1.9713,5000000.0
2007-04-06 01:11:00,1.9713,1.9713,1.9713,1.9713,7500000.0
2007-04-06 01:12:00,1.9711,1.97115,1.97105,1.97115,54199998.0
2007-04-06 01:13:00,1.9712,1.9712,1.9712,1.9712,800000.0
2007-04-06 01:14:00,1.9711,1.9711,1.9711,1.9711,8000000.0
2007-04-06 01:15:00,1.97107,1.97107,1.97096,1.97105,52100000.0
2007-04-06 01:16:00,1.971,1.97101,1.97071,1.97101,297000000.0
2007-04-06 01:17:00,1.9711,1.9711,1.9711,1.9711,4000000.0
2007-04-06 01:18:00,1.9712,1.9712,1.9712,1.9712,200000.0
2007-04-06 01:19:00,1.9712,1.9712,1.9712,1.9712,100000.0
2007-04-06 01:20:00,1.9713,1.9713,1.9711,1.9711,19400000.0
2007-04-06 01:21:00,1.9711,1.9711,1.9711,1.9711,1600000.0
2007-04-06 01:22:00,1.9709,1.97098,1.9709,1.97095,32800000.0
2007-04-06 01:23:00,1.9711,1.9711,1.9711,1.9711,800000.0
2007-04-06 01:24:00,1.9711,1.9711,1.9711,1.9711,1600000.0
2007-04-06 01:25:00,1.9711,1.9711,1.9709,1.9709,37700000.0
2007-04-06 01:26:00,1.97085,1.971,1.9708,1.97085,72000000.0
2007-04-06 01:27:00,1.9709,1.9709,1.97085,1.97085,40800000.0
2007-04-06 01:28:00,1.9708,1.9708,1.9708,1.9708,8000000.0
2007-04-06 01:29:00,1.9708,1.9708,1.9708,1.9708,7500000.0
2007-04-06 01:30:00,1.97058,1.97058,1.97052,1.97052,3800000.0
2007-04-06 01:31:00,1.9708,1.9708,1.9707,1.9707,37500000.0
2007-04-06 01:32:00,1.9707,1.9707,1.9707,1.9707,16800000.0
2007-04-06 01:33:00,1.9706,1.9706,1.9706,1.9706,11200000.0
2007-04-06 01:34:00,1.9705,1.9705,1.9705,1.9705,17700000.0
2007-04-06 01:35:00,1.9705,1.9705,1.9704,1.9705,37400001.0
2007-04-06 01:36:00,1.9704,1.9704,1.9704,1.9704,8400000.0
2007-04-06 01:37:00,1.97045,1.97055,1.97045,1.97055,40000000.0
2007-04-06 01:38:00,1.9708,1.971,1.9708,1.971,17200000.0
2007-04-06 01:39:00,1.971,1.971,1.971,1.971,2400000.0
2007-04-06 01:40:00,1.97062,1.97088,1.97062,1.97075,213600002.0
2007-04-06 01:41:00,1.971,1.971,1.9708,1.9708,8000000.0
2007-04-06 01:42:00,1.97063,1.97075,1.97042,1.97052,574899997.0
2007-04-06 01:43:00,1.9708,1.9708,1.9705,1.9705,88000000.0
2007-04-06 01:44:00,1.9707,1.9708,1.9704,1.9705,111400000.0
2007-04-06 01:45:00,1.9705,1.9707,1.97045,1.97065,76800000.0
2007-04-06 01:46:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-04-06 01:47:00,1.97061,1.97061,1.97034,1.97054,101800000.0
2007-04-06 01:48:00,1.9709,1.9709,1.9708,1.9708,16800000.0
2007-04-06 01:49:00,1.97053,1.97077,1.9705,1.9705,55200000.0
2007-04-06 01:50:00,1.97075,1.97075,1.97045,1.9705,53600000.0
2007-04-06 01:51:00,1.9705,1.9706,1.9702,1.9706,179699999.0
2007-04-06 01:52:00,1.9705,1.9705,1.9705,1.9705,16800000.0
2007-04-06 01:53:00,1.9706,1.9706,1.9705,1.9705,29600000.0
2007-04-06 01:54:00,1.9705,1.9706,1.9705,1.9705,25600000.0
2007-04-06 01:55:00,1.9705,1.97055,1.9705,1.97055,17400000.0
2007-04-06 01:56:00,1.97033,1.97057,1.97033,1.97041,67800000.0
2007-04-06 01:57:00,1.9706,1.9706,1.97055,1.97055,10400000.0
2007-04-06 01:58:00,1.9706,1.9706,1.9706,1.9706,2400000.0
2007-04-06 01:59:00,1.97029,1.97059,1.97016,1.97017,197299999.0
2007-04-06 02:00:00,1.9706,1.9706,1.9705,1.9705,23200000.0
2007-04-06 02:01:00,1.9705,1.9708,1.9705,1.9707,117599999.0
2007-04-06 02:02:00,1.9707,1.97075,1.97065,1.97075,65499999.0
2007-04-06 02:03:00,1.9708,1.97115,1.9708,1.971,57200000.0
2007-04-06 02:04:00,1.97105,1.97105,1.97105,1.97105,92200000.0
2007-04-06 02:05:00,1.971,1.97105,1.971,1.97105,35200000.0
2007-04-06 02:06:00,1.97105,1.97105,1.971,1.971,12000000.0
2007-04-06 02:07:00,1.97087,1.97087,1.97062,1.97071,59153380.0
2007-04-06 02:08:00,1.97058,1.97086,1.97058,1.97069,62806760.0
2007-04-06 02:09:00,1.9708,1.9708,1.9704,1.9705,73200000.0
2007-04-06 02:10:00,1.9705,1.9706,1.9705,1.9706,20800000.0
2007-04-06 02:11:00,1.9703,1.97047,1.9703,1.97047,90400000.0
2007-04-06 02:12:00,1.9705,1.9709,1.9705,1.9707,127100000.0
2007-04-06 02:13:00,1.97065,1.9709,1.9705,1.97055,78000000.0
2007-04-06 02:14:00,1.9707,1.9708,1.9705,1.97055,103500000.0
2007-04-06 02:15:00,1.97075,1.9708,1.97055,1.97055,71200000.0
2007-04-06 02:16:00,1.9707,1.9707,1.9706,1.9706,38000000.0
2007-04-06 02:17:00,1.9706,1.9708,1.9705,1.97055,48100000.0
2007-04-06 02:18:00,1.9706,1.9706,1.9706,1.9706,34400000.0
2007-04-06 02:19:00,1.97044,1.97044,1.97026,1.97037,327600002.0
2007-04-06 02:20:00,1.9707,1.9709,1.9706,1.9707,70400000.0
2007-04-06 02:21:00,1.9707,1.97075,1.97065,1.9707,95000000.0
2007-04-06 02:22:00,1.97055,1.9709,1.97045,1.97045,180500000.0
2007-04-06 02:23:00,1.9705,1.97055,1.9704,1.97055,82000000.0
2007-04-06 02:24:00,1.97045,1.9705,1.97045,1.97047,73600000.0
2007-04-06 02:25:00,1.97055,1.97055,1.9705,1.97055,61600000.0
2007-04-06 02:26:00,1.97055,1.9706,1.97055,1.97055,32800000.0
2007-04-06 02:27:00,1.97045,1.97049,1.97038,1.97049,127200000.0
2007-04-06 02:28:00,1.97055,1.9706,1.97055,1.97055,24000000.0
2007-04-06 02:29:00,1.9705,1.9705,1.97045,1.9705,74400000.0
2007-04-06 02:30:00,1.97045,1.9705,1.9704,1.97045,227700000.0
2007-04-06 02:31:00,1.97045,1.9706,1.9704,1.9705,127700000.0
2007-04-06 02:32:00,1.9705,1.9705,1.97025,1.97035,98400000.0
2007-04-06 02:33:00,1.97035,1.9704,1.9703,1.97035,50400000.0
2007-04-06 02:34:00,1.97035,1.9704,1.97035,1.97035,36000000.0
2007-04-06 02:35:00,1.97035,1.9706,1.97035,1.97045,37200000.0
2007-04-06 02:36:00,1.9705,1.97055,1.97045,1.97055,40500000.0
2007-04-06 02:37:00,1.9706,1.9706,1.9705,1.9705,2400000.0
2007-04-06 02:38:00,1.9705,1.9706,1.9705,1.9705,5600000.0
2007-04-06 02:39:00,1.9705,1.9705,1.9705,1.9705,800000.0
2007-04-06 02:40:00,1.9705,1.9705,1.9704,1.9704,14800000.0
2007-04-06 02:41:00,1.97035,1.9705,1.97035,1.9705,135100000.0
2007-04-06 02:42:00,1.9705,1.97055,1.9705,1.9705,106400000.0
2007-04-06 02:43:00,1.9705,1.97065,1.97045,1.97065,164200002.0
2007-04-06 02:44:00,1.9705,1.97055,1.97035,1.97035,116600002.0
2007-04-06 02:45:00,1.9704,1.97045,1.97035,1.97035,193900002.0
2007-04-06 02:46:00,1.9703,1.97055,1.97025,1.9703,221000000.0
2007-04-06 02:47:00,1.97035,1.9707,1.97035,1.9707,209600000.0
2007-04-06 02:48:00,1.9707,1.9707,1.9707,1.9707,198400000.0
2007-04-06 02:49:00,1.9707,1.9707,1.9707,1.9707,65900000.0
2007-04-06 02:50:00,1.9707,1.9707,1.9707,1.9707,47300000.0
2007-04-06 02:51:00,1.9707,1.9707,1.9707,1.9707,23800000.0
2007-04-06 02:52:00,1.9707,1.9707,1.9706,1.9707,25600000.0
2007-04-06 02:53:00,1.97044,1.97049,1.97038,1.97049,39200000.0
2007-04-06 02:54:00,1.97065,1.97065,1.9705,1.9706,18800000.0
2007-04-06 02:55:00,1.9707,1.9707,1.9705,1.9706,12800000.0
2007-04-06 02:56:00,1.9707,1.9707,1.9705,1.9706,25100000.0
2007-04-06 02:57:00,1.9706,1.9707,1.97045,1.9706,75300001.0
2007-04-06 02:58:00,1.9707,1.9707,1.97045,1.9706,73900000.0
2007-04-06 02:59:00,1.9707,1.9707,1.9705,1.9705,131799999.0
2007-04-06 03:00:00,1.9705,1.9708,1.9704,1.9704,136600000.0
2007-04-06 03:01:00,1.9704,1.9705,1.97025,1.9703,329500002.0
2007-04-06 03:02:00,1.97025,1.9705,1.97025,1.9703,176900002.0
2007-04-06 03:03:00,1.9703,1.97055,1.9703,1.9703,38300000.0
2007-04-06 03:04:00,1.9703,1.97055,1.9703,1.9705,328800000.0
2007-04-06 03:05:00,1.9705,1.9707,1.9703,1.97045,165400000.0
2007-04-06 03:06:00,1.9705,1.9708,1.9704,1.97065,251400001.0
2007-04-06 03:07:00,1.97065,1.9709,1.9703,1.9703,175200000.0
2007-04-06 03:08:00,1.9703,1.9706,1.9702,1.97045,161000001.0
2007-04-06 03:09:00,1.9705,1.9705,1.9703,1.9703,51000001.0
2007-04-06 03:10:00,1.9703,1.97035,1.9703,1.97035,28000000.0
2007-04-06 03:11:00,1.97035,1.97035,1.9703,1.9703,14400000.0
2007-04-06 03:12:00,1.9703,1.9706,1.97015,1.97015,149500000.0
2007-04-06 03:13:00,1.97025,1.9704,1.97025,1.97025,129100000.0
2007-04-06 03:14:00,1.96991,1.97022,1.96991,1.97022,150600000.0
2007-04-06 03:15:00,1.9703,1.9703,1.9703,1.9703,16000000.0
2007-04-06 03:16:00,1.9703,1.9703,1.97025,1.97025,159900000.0
2007-04-06 03:17:00,1.97025,1.9705,1.97025,1.9705,84100000.0
2007-04-06 03:18:00,1.97016,1.97042,1.97015,1.97019,105800000.0
2007-04-06 03:19:00,1.97026,1.97041,1.97026,1.9703,58400000.0
2007-04-06 03:20:00,1.97021,1.97025,1.97013,1.97016,109600000.0
2007-04-06 03:21:00,1.97037,1.97037,1.97024,1.97024,40300000.0
2007-04-06 03:22:00,1.97016,1.97034,1.97014,1.97034,65600000.0
2007-04-06 03:23:00,1.97028,1.97034,1.97016,1.97026,66400000.0
2007-04-06 03:24:00,1.9706,1.9706,1.9705,1.9705,1600000.0
2007-04-06 03:25:00,1.97023,1.97032,1.97001,1.97022,57800000.0
2007-04-06 03:26:00,1.97019,1.97032,1.97017,1.97017,24000000.0
2007-04-06 03:27:00,1.97025,1.97027,1.97025,1.97027,3400000.0
2007-04-06 03:28:00,1.97018,1.9703,1.97012,1.97022,38900000.0
2007-04-06 03:29:00,1.97023,1.97023,1.97007,1.97007,44500000.0
2007-04-06 03:30:00,1.97025,1.97032,1.9702,1.97024,25000000.0
2007-04-06 03:31:00,1.97027,1.9703,1.9702,1.97025,28300000.0
2007-04-06 03:32:00,1.97025,1.97035,1.97022,1.97035,31400000.0
2007-04-06 03:33:00,1.97035,1.97035,1.97025,1.9703,32500000.0
2007-04-06 03:34:00,1.97027,1.9703,1.97014,1.97014,38000000.0
2007-04-06 03:35:00,1.97031,1.97031,1.97024,1.97025,15400000.0
2007-04-06 03:36:00,1.97027,1.97031,1.97027,1.97027,11400000.0
2007-04-06 03:37:00,1.9705,1.9705,1.9705,1.9705,3200000.0
2007-04-06 03:38:00,1.97045,1.9705,1.97045,1.9705,6300000.0
2007-04-06 03:39:00,1.9705,1.97065,1.9705,1.9706,16000000.0
2007-04-06 03:40:00,1.97042,1.97042,1.97017,1.9703,57600000.0
2007-04-06 03:41:00,1.9704,1.9704,1.97035,1.97035,17600000.0
2007-04-06 03:42:00,1.97055,1.9706,1.97055,1.9706,7900000.0
2007-04-06 03:43:00,1.9706,1.9706,1.9706,1.9706,3200000.0
2007-04-06 03:44:00,1.97037,1.97045,1.97037,1.97045,8000000.0
2007-04-06 03:45:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-04-06 03:46:00,1.9706,1.9707,1.9706,1.9707,2400000.0
2007-04-06 03:47:00,1.9707,1.9707,1.9707,1.9707,9600000.0
2007-04-06 03:48:00,1.9707,1.9707,1.9707,1.9707,8000000.0
2007-04-06 03:49:00,1.9707,1.9707,1.9707,1.9707,8000000.0
2007-04-06 03:50:00,1.9707,1.9707,1.9707,1.9707,8800000.0
2007-04-06 03:51:00,1.97053,1.97053,1.97039,1.97048,22400000.0
2007-04-06 03:52:00,1.9707,1.9707,1.9707,1.9707,3200000.0
2007-04-06 03:53:00,1.97047,1.97061,1.97044,1.97044,28000000.0
2007-04-06 03:54:00,1.9707,1.9707,1.9707,1.9707,4000000.0
2007-04-06 03:55:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-04-06 03:56:00,1.9707,1.9707,1.97065,1.97065,9200000.0
2007-04-06 03:57:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-04-06 03:58:00,1.9705,1.97055,1.9705,1.97052,600000.0
2007-04-06 03:59:00,1.97065,1.9707,1.97065,1.9707,7900000.0
2007-04-06 04:00:00,1.97052,1.97059,1.97039,1.97039,63300002.0
2007-04-06 04:01:00,1.97065,1.97067,1.97055,1.97067,61800002.0
2007-04-06 04:02:00,1.97065,1.9707,1.97065,1.9707,8700000.0
2007-04-06 04:03:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-04-06 04:04:00,1.9707,1.9707,1.97065,1.97065,12300000.0
2007-04-06 04:05:00,1.97061,1.97063,1.97048,1.97063,38400001.0
2007-04-06 04:06:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-04-06 04:07:00,1.97033,1.97045,1.97031,1.97045,39700000.0
2007-04-06 04:08:00,1.97049,1.97067,1.97042,1.97052,62400000.0
2007-04-06 04:09:00,1.9707,1.9707,1.9707,1.9707,2400000.0
2007-04-06 04:10:00,1.9707,1.9707,1.9707,1.9707,18400000.0
2007-04-06 04:11:00,1.97052,1.97059,1.97035,1.97046,221400000.0
2007-04-06 04:12:00,1.97065,1.97065,1.9706,1.9706,6800000.0
2007-04-06 04:13:00,1.97044,1.97049,1.97026,1.9703,177400000.0
2007-04-06 04:14:00,1.9706,1.9706,1.9703,1.9703,57600000.0
2007-04-06 04:15:00,1.9703,1.9703,1.9703,1.9703,62400000.0
2007-04-06 04:16:00,1.96999,1.97025,1.96995,1.97025,165400000.0
2007-04-06 04:17:00,1.96993,1.97033,1.9699,1.97033,85300000.0
2007-04-06 04:18:00,1.9703,1.9703,1.97025,1.97025,30300000.0
2007-04-06 04:19:00,1.9705,1.9706,1.9702,1.9703,347499998.0
2007-04-06 04:20:00,1.9703,1.9705,1.9703,1.9703,186400000.0
2007-04-06 04:21:00,1.9706,1.9706,1.9702,1.9704,207800000.0
2007-04-06 04:22:00,1.9704,1.9704,1.9701,1.9703,130400000.0
2007-04-06 04:23:00,1.9703,1.9703,1.9703,1.9703,12800000.0
2007-04-06 04:24:00,1.9703,1.9703,1.97015,1.97015,73399998.0
2007-04-06 04:25:00,1.9702,1.9702,1.9702,1.9702,17600000.0
2007-04-06 04:26:00,1.97015,1.9702,1.97015,1.9702,90400000.0
2007-04-06 04:27:00,1.9702,1.9702,1.9702,1.9702,32200000.0
2007-04-06 04:28:00,1.9702,1.9702,1.9702,1.9702,47200000.0
2007-04-06 04:29:00,1.9702,1.9702,1.9702,1.9702,64000000.0
2007-04-06 04:30:00,1.97002,1.97002,1.9699,1.96994,57800002.0
2007-04-06 04:31:00,1.9702,1.9702,1.97015,1.9702,57200001.0
2007-04-06 04:32:00,1.9702,1.9702,1.97015,1.97015,27099999.0
2007-04-06 04:33:00,1.9702,1.9702,1.9702,1.9702,4800000.0
2007-04-06 04:34:00,1.9702,1.9702,1.9702,1.9702,26400000.0
2007-04-06 04:35:00,1.9702,1.9702,1.97015,1.97015,146000000.0
2007-04-06 04:36:00,1.9702,1.9704,1.9702,1.9704,40200001.0
2007-04-06 04:37:00,1.9704,1.9705,1.9704,1.9705,7200000.0
2007-04-06 04:38:00,1.9705,1.9705,1.9705,1.9705,4800000.0
2007-04-06 04:39:00,1.9705,1.9705,1.9705,1.9705,3200000.0
2007-04-06 04:40:00,1.9705,1.9705,1.9705,1.9705,1600000.0
2007-04-06 04:41:00,1.97012,1.97031,1.97006,1.97031,63199999.0
2007-04-06 04:42:00,1.9705,1.9705,1.9705,1.9705,8000000.0
2007-04-06 04:43:00,1.97015,1.97016,1.97009,1.97015,36800000.0
2007-04-06 04:44:00,1.9705,1.9705,1.9703,1.9703,37200000.0
2007-04-06 04:45:00,1.97008,1.97017,1.96996,1.97017,44800000.0
2007-04-06 04:46:00,1.97004,1.97032,1.97004,1.97018,80800000.0
2007-04-06 04:47:00,1.9705,1.9705,1.9705,1.9705,6400000.0
2007-04-06 04:48:00,1.9705,1.9705,1.9705,1.9705,1600000.0
2007-04-06 04:49:00,1.9705,1.9705,1.9703,1.9703,46500000.0
2007-04-06 04:50:00,1.9703,1.9703,1.9703,1.9703,5800000.0
2007-04-06 04:51:00,1.9703,1.9703,1.9703,1.9703,5900000.0
2007-04-06 04:52:00,1.9703,1.9703,1.9703,1.9703,16300000.0
2007-04-06 04:53:00,1.9703,1.9705,1.9703,1.9705,22400000.0
2007-04-06 04:54:00,1.9705,1.9705,1.9703,1.9703,64400000.0
2007-04-06 04:55:00,1.9703,1.9705,1.9703,1.9705,46800000.0
2007-04-06 04:56:00,1.97031,1.97032,1.97014,1.9703,141400003.0
2007-04-06 04:57:00,1.9705,1.9705,1.9705,1.9705,16000000.0
2007-04-06 04:58:00,1.9705,1.9705,1.9705,1.9705,5600000.0
2007-04-06 04:59:00,1.9705,1.9705,1.9705,1.9705,14400000.0
2007-04-06 05:00:00,1.9706,1.9706,1.9706,1.9706,1500000.0
2007-04-06 05:01:00,1.9706,1.9706,1.9706,1.9706,1000000.0
2007-04-06 05:02:00,1.9706,1.9706,1.9705,1.9706,9500000.0
2007-04-06 05:03:00,1.9705,1.9706,1.97025,1.9704,118400000.0
2007-04-06 05:04:00,1.97015,1.97036,1.97015,1.97023,17000000.0
2007-04-06 05:05:00,1.9704,1.9704,1.9704,1.9704,38200000.0
2007-04-06 05:06:00,1.97025,1.97056,1.97022,1.97022,10200000.0
2007-04-06 05:07:00,1.9704,1.9705,1.9704,1.9705,10300000.0
2007-04-06 05:08:00,1.9704,1.97051,1.97029,1.97044,28500000.0
2007-04-06 05:09:00,1.9705,1.9705,1.9705,1.9705,4800000.0
2007-04-06 05:10:00,1.9705,1.9705,1.9705,1.9705,12800000.0
2007-04-06 05:11:00,1.9704,1.9704,1.97027,1.9704,12800000.0
2007-04-06 05:12:00,1.9705,1.9705,1.9704,1.9704,20000000.0
2007-04-06 05:13:00,1.97026,1.97029,1.97016,1.97029,16800000.0
2007-04-06 05:14:00,1.97032,1.97034,1.97014,1.97028,44800000.0
2007-04-06 05:15:00,1.97031,1.97038,1.97016,1.97016,76000000.0
2007-04-06 05:16:00,1.9704,1.9704,1.9704,1.9704,12800000.0
2007-04-06 05:17:00,1.97026,1.97026,1.96995,1.96995,57599999.0
2007-04-06 05:18:00,1.97007,1.97026,1.97007,1.97012,30400000.0
2007-04-06 05:19:00,1.9704,1.9704,1.9704,1.9704,30600000.0
2007-04-06 05:20:00,1.9706,1.9706,1.9706,1.9706,900000.0
2007-04-06 05:21:00,1.9705,1.9706,1.9704,1.97045,55000000.0
2007-04-06 05:22:00,1.97029,1.97041,1.9702,1.97041,45600000.0
2007-04-06 05:23:00,1.9705,1.9706,1.9705,1.9705,14700000.0
2007-04-06 05:24:00,1.9706,1.9706,1.9705,1.9705,10200000.0
2007-04-06 05:25:00,1.9705,1.9705,1.9705,1.9705,4800000.0
2007-04-06 05:26:00,1.9705,1.9706,1.9705,1.9706,18400000.0
2007-04-06 05:27:00,1.9706,1.9706,1.9706,1.9706,7600000.0
2007-04-06 05:28:00,1.9706,1.9706,1.97055,1.97055,54700000.0
2007-04-06 05:29:00,1.9706,1.9707,1.97035,1.9707,88900000.0
2007-04-06 05:30:00,1.9707,1.9707,1.9707,1.9707,14400000.0
2007-04-06 05:31:00,1.9707,1.9707,1.9707,1.9707,4000000.0
2007-04-06 05:32:00,1.9705,1.97058,1.97044,1.97058,37600000.0
2007-04-06 05:33:00,1.9707,1.9707,1.9707,1.9707,24000000.0
2007-04-06 05:34:00,1.9707,1.9707,1.9707,1.9707,4800000.0
2007-04-06 05:35:00,1.97065,1.97065,1.97065,1.97065,6800000.0
2007-04-06 05:36:00,1.9707,1.9707,1.9707,1.9707,4000000.0
2007-04-06 05:37:00,1.97045,1.97056,1.97041,1.97049,75500000.0
2007-04-06 05:38:00,1.9707,1.9707,1.9707,1.9707,81600000.0
2007-04-06 05:39:00,1.9707,1.9707,1.9707,1.9707,14400000.0
2007-04-06 05:40:00,1.97045,1.9705,1.97027,1.9705,24200000.0
2007-04-06 05:41:00,1.9706,1.9706,1.9704,1.9704,13000000.0
2007-04-06 05:42:00,1.9704,1.9704,1.9703,1.9704,26100000.0
2007-04-06 05:43:00,1.9705,1.9705,1.9704,1.9704,4800000.0
2007-04-06 05:44:00,1.9705,1.9705,1.97035,1.97035,17100000.0
2007-04-06 05:45:00,1.97017,1.97036,1.97017,1.97021,3400000.0
2007-04-06 05:46:00,1.97035,1.97035,1.97026,1.97035,2600000.0
2007-04-06 05:47:00,1.97035,1.97035,1.97035,1.97035,1600000.0
2007-04-06 05:48:00,1.9704,1.9704,1.9704,1.9704,400000.0
2007-04-06 05:49:00,1.9704,1.9704,1.9704,1.9704,400000.0
2007-04-06 05:50:00,1.9703,1.9703,1.9703,1.9703,6400000.0
2007-04-06 05:51:00,1.97009,1.97024,1.97006,1.97012,133300000.0
2007-04-06 05:52:00,1.9704,1.9704,1.9704,1.9704,400000.0
2007-04-06 05:53:00,1.9704,1.9704,1.9704,1.9704,700000.0
2007-04-06 05:54:00,1.9704,1.9704,1.9704,1.9704,1800000.0
2007-04-06 05:55:00,1.9704,1.9704,1.9704,1.9704,1500000.0
2007-04-06 05:56:00,1.9705,1.9705,1.9705,1.9705,2400000.0
2007-04-06 05:57:00,1.9704,1.9704,1.9704,1.9704,2000000.0
2007-04-06 05:58:00,1.97013,1.9703,1.96999,1.9701,120099999.0
2007-04-06 05:59:00,1.97022,1.97022,1.97,1.97,22200000.0
2007-04-06 06:00:00,1.9704,1.9704,1.9703,1.9704,15100000.0
2007-04-06 06:01:00,1.9704,1.9704,1.9704,1.9704,6500000.0
2007-04-06 06:02:00,1.9704,1.9704,1.9704,1.9704,5000000.0
2007-04-06 06:03:00,1.97013,1.97019,1.97006,1.97017,96099999.0
2007-04-06 06:04:00,1.9704,1.9704,1.9702,1.9702,13500000.0
2007-04-06 06:05:00,1.96995,1.97001,1.96976,1.96988,209100003.0
2007-04-06 06:06:00,1.97006,1.97006,1.96969,1.9699,245600004.0
2007-04-06 06:07:00,1.96995,1.97007,1.96995,1.97007,224100001.0
2007-04-06 06:08:00,1.9702,1.9702,1.9702,1.9702,19200000.0
2007-04-06 06:09:00,1.97005,1.97028,1.96992,1.97003,236300001.0
2007-04-06 06:10:00,1.96999,1.97006,1.96993,1.96998,635000000.0
2007-04-06 06:11:00,1.9702,1.9702,1.9702,1.9702,6400000.0
2007-04-06 06:12:00,1.9703,1.9703,1.9702,1.9702,79200000.0
2007-04-06 06:13:00,1.9702,1.9702,1.9702,1.9702,132800000.0
2007-04-06 06:14:00,1.9702,1.9702,1.97015,1.9702,21100000.0
2007-04-06 06:15:00,1.9703,1.9703,1.9702,1.9702,5600000.0
2007-04-06 06:16:00,1.9702,1.9702,1.9702,1.9702,60000000.0
2007-04-06 06:17:00,1.9702,1.9702,1.9702,1.9702,13600000.0
2007-04-06 06:18:00,1.9702,1.9702,1.97015,1.9702,129700001.0
2007-04-06 06:19:00,1.9702,1.9702,1.97015,1.9702,173100000.0
2007-04-06 06:20:00,1.9702,1.9702,1.9702,1.9702,74400000.0
2007-04-06 06:21:00,1.9702,1.9702,1.97015,1.9702,264800000.0
2007-04-06 06:22:00,1.97015,1.9702,1.97015,1.9702,145600000.0
2007-04-06 06:23:00,1.9702,1.9702,1.9702,1.9702,114400000.0
2007-04-06 06:24:00,1.9702,1.9702,1.9702,1.9702,31200000.0
2007-04-06 06:25:00,1.97008,1.97015,1.96993,1.9701,100800000.0
2007-04-06 06:26:00,1.97008,1.97012,1.96999,1.97011,138800000.0
2007-04-06 06:27:00,1.9703,1.9704,1.9703,1.9703,24800000.0
2007-04-06 06:28:00,1.9703,1.9708,1.9703,1.9707,50500000.0
2007-04-06 06:29:00,1.9707,1.9709,1.97065,1.9709,46800000.0
2007-04-06 06:30:00,1.9709,1.971,1.9708,1.971,20000000.0
2007-04-06 06:31:00,1.971,1.971,1.9706,1.9708,73800000.0
2007-04-06 06:32:00,1.9709,1.9711,1.9709,1.971,9600000.0
2007-04-06 06:33:00,1.971,1.971,1.971,1.971,11200000.0
2007-04-06 06:34:00,1.971,1.971,1.971,1.971,16800000.0
2007-04-06 06:35:00,1.971,1.9711,1.9709,1.9709,103600000.0
2007-04-06 06:36:00,1.971,1.971,1.9709,1.9709,20800000.0
2007-04-06 06:37:00,1.971,1.971,1.971,1.971,16800000.0
2007-04-06 06:38:00,1.971,1.971,1.971,1.971,16000000.0
2007-04-06 06:39:00,1.971,1.971,1.971,1.971,14400000.0
2007-04-06 06:40:00,1.971,1.971,1.971,1.971,4000000.0
2007-04-06 06:41:00,1.97069,1.9709,1.97069,1.9709,142900000.0
2007-04-06 06:42:00,1.971,1.971,1.971,1.971,22400000.0
2007-04-06 06:43:00,1.971,1.9711,1.971,1.9711,11200000.0
2007-04-06 06:44:00,1.9711,1.9712,1.9711,1.9712,15200000.0
2007-04-06 06:45:00,1.97115,1.9714,1.9711,1.9713,162400000.0
2007-04-06 06:46:00,1.9713,1.9713,1.9713,1.9713,16000000.0
2007-04-06 06:47:00,1.9713,1.9713,1.9713,1.9713,12000000.0
2007-04-06 06:48:00,1.9713,1.9713,1.97125,1.97125,18800000.0
2007-04-06 06:49:00,1.9713,1.9713,1.9713,1.9713,15000000.0
2007-04-06 06:50:00,1.97101,1.97115,1.97101,1.97107,142600004.0
2007-04-06 06:51:00,1.9713,1.9714,1.9712,1.9712,33600000.0
2007-04-06 06:52:00,1.9712,1.9712,1.97115,1.9712,192800000.0
2007-04-06 06:53:00,1.9712,1.9712,1.9712,1.9712,26500000.0
2007-04-06 06:54:00,1.9712,1.9719,1.9712,1.9714,425200000.0
2007-04-06 06:55:00,1.9713,1.9718,1.9713,1.9716,222399998.0
2007-04-06 06:56:00,1.97165,1.97185,1.97165,1.97185,84000000.0
2007-04-06 06:57:00,1.97205,1.97215,1.97175,1.97175,258100001.0
2007-04-06 06:58:00,1.9718,1.9722,1.9718,1.972,102400000.0
2007-04-06 06:59:00,1.972,1.9723,1.9718,1.9718,156399999.0
2007-04-06 07:00:00,1.97185,1.9719,1.9718,1.9718,88800000.0
2007-04-06 07:01:00,1.9718,1.97185,1.9718,1.9718,262400000.0
2007-04-06 07:02:00,1.9718,1.9718,1.9718,1.9718,80000000.0
2007-04-06 07:03:00,1.97163,1.97167,1.97142,1.97165,525999993.0
2007-04-06 07:04:00,1.97175,1.97175,1.9714,1.9716,179500000.0
2007-04-06 07:05:00,1.9716,1.9716,1.9713,1.9713,409200000.0
2007-04-06 07:06:00,1.9713,1.9713,1.9711,1.9713,267700000.0
2007-04-06 07:07:00,1.9713,1.9713,1.9713,1.9713,39200000.0
2007-04-06 07:08:00,1.9713,1.9713,1.9713,1.9713,6400000.0
2007-04-06 07:09:00,1.9713,1.9713,1.9713,1.9713,12800000.0
2007-04-06 07:10:00,1.9713,1.9713,1.9713,1.9713,24800000.0
2007-04-06 07:11:00,1.97089,1.97115,1.97089,1.97094,374999999.0
2007-04-06 07:12:00,1.9713,1.9713,1.9713,1.9713,9600000.0
2007-04-06 07:13:00,1.9713,1.9714,1.9713,1.9714,8000000.0
2007-04-06 07:14:00,1.97111,1.9713,1.97111,1.97118,106700000.0
2007-04-06 07:15:00,1.9713,1.9713,1.9709,1.971,299500000.0
2007-04-06 07:16:00,1.971,1.9711,1.9706,1.97065,404399998.0
2007-04-06 07:17:00,1.97075,1.97075,1.9707,1.9707,7900000.0
2007-04-06 07:18:00,1.9707,1.9707,1.9707,1.9707,2400000.0
2007-04-06 07:19:00,1.97075,1.97075,1.9707,1.9707,18900000.0
2007-04-06 07:20:00,1.97042,1.97079,1.97029,1.97056,140500000.0
2007-04-06 07:21:00,1.97062,1.97071,1.97044,1.97071,459800001.0
2007-04-06 07:22:00,1.9706,1.9707,1.97055,1.97055,50300000.0
2007-04-06 07:23:00,1.9707,1.9709,1.97055,1.9708,54400000.0
2007-04-06 07:24:00,1.9708,1.971,1.9706,1.9706,88800000.0
2007-04-06 07:25:00,1.97065,1.97075,1.97065,1.97075,9400000.0
2007-04-06 07:26:00,1.97075,1.9708,1.97075,1.97075,31300000.0
2007-04-06 07:27:00,1.9708,1.9709,1.97075,1.9708,67800000.0
2007-04-06 07:28:00,1.9708,1.9708,1.9708,1.9708,6400000.0
2007-04-06 07:29:00,1.97085,1.97085,1.9707,1.9708,38800000.0
2007-04-06 07:30:00,1.9707,1.9709,1.9707,1.97075,67900000.0
2007-04-06 07:31:00,1.97075,1.97075,1.9706,1.9707,15200000.0
2007-04-06 07:32:00,1.9707,1.9709,1.9707,1.9709,6400000.0
2007-04-06 07:33:00,1.9709,1.971,1.97075,1.97075,72000000.0
2007-04-06 07:34:00,1.9708,1.97085,1.97075,1.97075,19200000.0
2007-04-06 07:35:00,1.9708,1.9708,1.97075,1.9708,31200000.0
2007-04-06 07:36:00,1.9706,1.9707,1.9705,1.9707,53300000.0
2007-04-06 07:37:00,1.9707,1.9708,1.9707,1.9708,24700000.0
2007-04-06 07:38:00,1.9708,1.9708,1.9708,1.9708,15200000.0
2007-04-06 07:39:00,1.9708,1.9708,1.9707,1.97075,79300000.0
2007-04-06 07:40:00,1.97085,1.9713,1.97085,1.97115,43100000.0
2007-04-06 07:41:00,1.9712,1.9713,1.9712,1.9712,16800000.0
2007-04-06 07:42:00,1.97125,1.9715,1.97125,1.9715,35100000.0
2007-04-06 07:43:00,1.97128,1.97137,1.97103,1.97136,449300000.0
2007-04-06 07:44:00,1.9715,1.97155,1.9715,1.97155,21600000.0
2007-04-06 07:45:00,1.97155,1.9718,1.97155,1.9717,42400000.0
2007-04-06 07:46:00,1.97158,1.97171,1.97147,1.97157,234400000.0
2007-04-06 07:47:00,1.9717,1.9717,1.97115,1.97115,87899999.0
2007-04-06 07:48:00,1.9712,1.9712,1.9711,1.9712,60500000.0
2007-04-06 07:49:00,1.9713,1.97165,1.97125,1.97155,104900000.0
2007-04-06 07:50:00,1.9716,1.9717,1.9714,1.9717,121600000.0
2007-04-06 07:51:00,1.9717,1.9717,1.9716,1.9716,20000000.0
2007-04-06 07:52:00,1.9716,1.9716,1.9715,1.9716,16800000.0
2007-04-06 07:53:00,1.9716,1.9716,1.9716,1.9716,1600000.0
2007-04-06 07:54:00,1.9716,1.9716,1.9716,1.9716,3200000.0
2007-04-06 07:55:00,1.9716,1.9716,1.9716,1.9716,2400000.0
2007-04-06 07:56:00,1.9716,1.9716,1.97155,1.97155,57600000.0
2007-04-06 07:57:00,1.9716,1.9716,1.97145,1.9715,117600001.0
2007-04-06 07:58:00,1.9715,1.9715,1.9715,1.9715,22400000.0
2007-04-06 07:59:00,1.9715,1.9715,1.9715,1.9715,1600000.0
2007-04-06 08:00:00,1.9715,1.9715,1.9715,1.9715,800000.0
2007-04-06 08:01:00,1.9714,1.9714,1.97125,1.9713,40000000.0
2007-04-06 08:02:00,1.9713,1.9713,1.9713,1.9713,7200000.0
2007-04-06 08:03:00,1.9713,1.9713,1.9713,1.9713,28800000.0
2007-04-06 08:04:00,1.9713,1.9713,1.9713,1.9713,324000000.0
2007-04-06 08:05:00,1.9713,1.9713,1.97125,1.97125,372500000.0
2007-04-06 08:06:00,1.9713,1.9713,1.9712,1.9712,27200000.0
2007-04-06 08:07:00,1.9712,1.9712,1.97115,1.97115,204000000.0
2007-04-06 08:08:00,1.9712,1.9715,1.9712,1.97145,85100000.0
2007-04-06 08:09:00,1.97145,1.97145,1.971,1.9711,95600000.0
2007-04-06 08:10:00,1.9711,1.9711,1.9706,1.971,133700000.0
2007-04-06 08:11:00,1.9711,1.9712,1.971,1.9712,21200000.0
2007-04-06 08:12:00,1.9712,1.9713,1.97115,1.97125,49100000.0
2007-04-06 08:13:00,1.97125,1.97125,1.97105,1.97105,37300000.0
2007-04-06 08:14:00,1.97105,1.97105,1.97095,1.97095,113100000.0
2007-04-06 08:15:00,1.971,1.9712,1.971,1.9711,23200000.0
2007-04-06 08:16:00,1.971,1.971,1.9709,1.9709,40000000.0
2007-04-06 08:17:00,1.9711,1.9712,1.971,1.971,32800000.0
2007-04-06 08:18:00,1.971,1.9711,1.97095,1.971,16400000.0
2007-04-06 08:19:00,1.971,1.9711,1.9704,1.9704,108400000.0
2007-04-06 08:20:00,1.9705,1.9706,1.97025,1.97045,224600000.0
2007-04-06 08:21:00,1.9705,1.9705,1.9705,1.9705,13200000.0
2007-04-06 08:22:00,1.9705,1.9705,1.9703,1.97045,39000000.0
2007-04-06 08:23:00,1.97045,1.9705,1.9704,1.9704,28300000.0
2007-04-06 08:24:00,1.9704,1.9706,1.9704,1.9706,31600000.0
2007-04-06 08:25:00,1.9706,1.9708,1.9706,1.9708,20800000.0
2007-04-06 08:26:00,1.9708,1.9708,1.9708,1.9708,47200000.0
2007-04-06 08:27:00,1.9708,1.971,1.9708,1.971,56000000.0
2007-04-06 08:28:00,1.971,1.9711,1.971,1.971,25600000.0
2007-04-06 08:29:00,1.97073,1.97088,1.97067,1.97076,287037960.0
2007-04-06 08:30:00,1.971,1.971,1.97085,1.9709,21500000.0
2007-04-06 08:31:00,1.971,1.971,1.9705,1.971,53200000.0
2007-04-06 08:32:00,1.971,1.971,1.9708,1.9708,98400000.0
2007-04-06 08:33:00,1.97049,1.97078,1.97049,1.97068,188800000.0
2007-04-06 08:34:00,1.971,1.971,1.97085,1.9709,40800000.0
2007-04-06 08:35:00,1.9709,1.971,1.9708,1.9709,47400000.0
2007-04-06 08:36:00,1.9708,1.9709,1.9704,1.9704,60500000.0
2007-04-06 08:37:00,1.9705,1.9709,1.9705,1.97055,84900000.0
2007-04-06 08:38:00,1.97055,1.97055,1.969,1.9695,677300000.0
2007-04-06 08:39:00,1.9695,1.97,1.96935,1.9699,163800000.0
2007-04-06 08:40:00,1.9701,1.9701,1.9696,1.9696,141800000.0
2007-04-06 08:41:00,1.9699,1.97025,1.9697,1.97025,187100000.0
2007-04-06 08:42:00,1.97025,1.9708,1.97025,1.9707,234300000.0
2007-04-06 08:43:00,1.9705,1.9706,1.9703,1.9703,88800000.0
2007-04-06 08:44:00,1.9704,1.9706,1.9703,1.9703,58400000.0
2007-04-06 08:45:00,1.9703,1.97045,1.97015,1.97015,78100001.0
2007-04-06 08:46:00,1.9702,1.9702,1.97015,1.97015,87300003.0
2007-04-06 08:47:00,1.9702,1.9703,1.9702,1.9703,9300000.0
2007-04-06 08:48:00,1.9702,1.97045,1.9698,1.9698,92300000.0
2007-04-06 08:49:00,1.9698,1.9704,1.96975,1.9704,86400000.0
2007-04-06 08:50:00,1.9703,1.9704,1.9701,1.9703,14400000.0
2007-04-06 08:51:00,1.9704,1.97075,1.9704,1.97065,62600000.0
2007-04-06 08:52:00,1.97065,1.97065,1.9706,1.97065,30100000.0
2007-04-06 08:53:00,1.9707,1.9707,1.9706,1.9707,24600000.0
2007-04-06 08:54:00,1.9707,1.9708,1.9707,1.9708,18600000.0
2007-04-06 08:55:00,1.9708,1.9708,1.9707,1.9708,18400000.0
2007-04-06 08:56:00,1.9706,1.9707,1.9704,1.97045,33700000.0
2007-04-06 08:57:00,1.9706,1.9708,1.9704,1.9706,119600000.0
2007-04-06 08:58:00,1.9704,1.9704,1.9703,1.9703,55500000.0
2007-04-06 08:59:00,1.9703,1.9706,1.9703,1.9706,35500000.0
2007-04-06 09:00:00,1.9706,1.9706,1.9706,1.9706,4800000.0
2007-04-06 09:01:00,1.9705,1.9706,1.9705,1.9705,33800000.0
2007-04-06 09:02:00,1.9705,1.9706,1.97045,1.97045,134799999.0
2007-04-06 09:03:00,1.9706,1.9706,1.9705,1.9706,10800000.0
2007-04-06 09:04:00,1.9706,1.9706,1.9705,1.9706,29300000.0
2007-04-06 09:05:00,1.9706,1.9706,1.9705,1.9705,6500000.0
2007-04-06 09:06:00,1.9705,1.9705,1.9705,1.9705,7000000.0
2007-04-06 09:07:00,1.9705,1.9707,1.9705,1.9707,6900000.0
2007-04-06 09:08:00,1.9707,1.9709,1.9707,1.9709,41000000.0
2007-04-06 09:09:00,1.9709,1.9709,1.97075,1.9708,17700000.0
2007-04-06 09:10:00,1.9709,1.9709,1.9708,1.9708,13600000.0
2007-04-06 09:11:00,1.9709,1.9709,1.9708,1.9708,11200000.0
2007-04-06 09:12:00,1.9707,1.9708,1.9707,1.9708,23600000.0
2007-04-06 09:13:00,1.9708,1.9708,1.9706,1.97065,57299999.0
2007-04-06 09:14:00,1.97065,1.9708,1.97065,1.9707,128300000.0
2007-04-06 09:15:00,1.9707,1.9707,1.9705,1.9705,39200000.0
2007-04-06 09:16:00,1.9707,1.9707,1.9707,1.9707,19200000.0
2007-04-06 09:17:00,1.9707,1.9707,1.9704,1.9704,51100000.0
2007-04-06 09:18:00,1.9704,1.9705,1.9704,1.9705,28900000.0
2007-04-06 09:19:00,1.9704,1.9705,1.9704,1.9705,99100000.0
2007-04-06 09:20:00,1.9706,1.9707,1.97055,1.9707,51400000.0
2007-04-06 09:21:00,1.9706,1.9707,1.9706,1.9707,72800000.0
2007-04-06 09:22:00,1.9707,1.9708,1.9707,1.9708,54400000.0
2007-04-06 09:23:00,1.9708,1.9708,1.9708,1.9708,136800000.0
2007-04-06 09:24:00,1.9708,1.9708,1.9708,1.9708,21600000.0
2007-04-06 09:25:00,1.9708,1.9708,1.9704,1.9705,122300000.0
2007-04-06 09:26:00,1.9705,1.9705,1.9704,1.9704,21000000.0
2007-04-06 09:27:00,1.9704,1.9704,1.9704,1.9704,6500000.0
2007-04-06 09:28:00,1.9704,1.9706,1.9704,1.9706,96200000.0
2007-04-06 09:29:00,1.9706,1.9706,1.9705,1.9706,22400000.0
2007-04-06 09:30:00,1.9706,1.9706,1.9705,1.9705,26400000.0
2007-04-06 09:31:00,1.9705,1.9705,1.9704,1.9704,38200000.0
2007-04-06 09:32:00,1.9705,1.9706,1.9705,1.9706,38400000.0
2007-04-06 09:33:00,1.9707,1.9708,1.9707,1.9707,28600000.0
2007-04-06 09:34:00,1.9707,1.9708,1.97065,1.9707,55500000.0
2007-04-06 09:35:00,1.9708,1.9708,1.9705,1.9707,126600000.0
2007-04-06 09:36:00,1.9708,1.9708,1.9705,1.9707,75400000.0
2007-04-06 09:37:00,1.9707,1.9707,1.9705,1.9707,71700000.0
2007-04-06 09:38:00,1.9707,1.9707,1.97045,1.9706,66300000.0
2007-04-06 09:39:00,1.9705,1.9707,1.9705,1.9705,80800000.0
2007-04-06 09:40:00,1.9706,1.9706,1.9705,1.9705,21600000.0
2007-04-06 09:41:00,1.97007,1.97035,1.97007,1.97023,213800000.0
2007-04-06 09:42:00,1.97022,1.9704,1.97005,1.97015,98400000.0
2007-04-06 09:43:00,1.9706,1.9706,1.9706,1.9706,800000.0
2007-04-06 09:44:00,1.97055,1.9706,1.97045,1.97045,84000000.0
2007-04-06 09:45:00,1.9705,1.9705,1.9705,1.9705,24000000.0
2007-04-06 09:46:00,1.9705,1.9707,1.9705,1.9707,33600000.0
2007-04-06 09:47:00,1.97049,1.97052,1.97031,1.97052,221500001.0
2007-04-06 09:48:00,1.9707,1.9707,1.9707,1.9707,28000000.0
2007-04-06 09:49:00,1.97052,1.97061,1.97044,1.97061,376299998.0
2007-04-06 09:50:00,1.9707,1.9707,1.9706,1.9707,61400000.0
2007-04-06 09:51:00,1.9708,1.9708,1.9707,1.9708,22400000.0
2007-04-06 09:52:00,1.9707,1.9708,1.9707,1.9708,62200000.0
2007-04-06 09:53:00,1.9707,1.9708,1.9707,1.9708,11200000.0
2007-04-06 09:54:00,1.97063,1.97063,1.97044,1.97062,134800000.0
2007-04-06 09:55:00,1.97047,1.97059,1.97039,1.97056,115800000.0
2007-04-06 09:56:00,1.9708,1.9708,1.9708,1.9708,17800000.0
2007-04-06 09:57:00,1.9708,1.9708,1.9708,1.9708,7000000.0
2007-04-06 09:58:00,1.9708,1.9708,1.9708,1.9708,12000000.0
2007-04-06 09:59:00,1.9708,1.9708,1.9708,1.9708,4000000.0
2007-04-06 10:00:00,1.9709,1.9709,1.9708,1.9708,38400000.0
2007-04-06 10:01:00,1.9708,1.9708,1.9707,1.9707,36600000.0
2007-04-06 10:02:00,1.9706,1.9708,1.9706,1.9708,132600000.0
2007-04-06 10:03:00,1.9708,1.9708,1.9708,1.9708,12000000.0
2007-04-06 10:04:00,1.9708,1.9709,1.9708,1.9708,44800000.0
2007-04-06 10:05:00,1.9708,1.9708,1.9708,1.9708,8000000.0
2007-04-06 10:06:00,1.9708,1.9708,1.9708,1.9708,12000000.0
2007-04-06 10:07:00,1.9708,1.9708,1.9708,1.9708,32000000.0
2007-04-06 10:08:00,1.97052,1.97062,1.97045,1.97062,405999998.0
2007-04-06 10:09:00,1.9707,1.9707,1.97065,1.97065,39900000.0
2007-04-06 10:10:00,1.9707,1.9707,1.9707,1.9707,24800000.0
2007-04-06 10:11:00,1.9707,1.9707,1.97065,1.97065,95800002.0
2007-04-06 10:12:00,1.97065,1.97065,1.97065,1.97065,52600001.0
2007-04-06 10:13:00,1.9707,1.9707,1.97065,1.9707,68600000.0
2007-04-06 10:14:00,1.9707,1.9708,1.9707,1.9708,47600000.0
2007-04-06 10:15:00,1.9708,1.9708,1.9707,1.9708,52700000.0
2007-04-06 10:16:00,1.97075,1.97075,1.9707,1.97075,32700000.0
2007-04-06 10:17:00,1.9708,1.9708,1.97075,1.97075,5600000.0
2007-04-06 10:18:00,1.9708,1.9708,1.9708,1.9708,2400000.0
2007-04-06 10:19:00,1.9708,1.9708,1.9708,1.9708,70400000.0
2007-04-06 10:20:00,1.9708,1.9708,1.9708,1.9708,44000000.0
2007-04-06 10:21:00,1.9708,1.9709,1.97075,1.9708,122300001.0
2007-04-06 10:22:00,1.9709,1.9709,1.9708,1.9708,40000000.0
2007-04-06 10:23:00,1.9709,1.971,1.9708,1.971,66400000.0
2007-04-06 10:24:00,1.9711,1.9713,1.9711,1.9712,89400000.0
2007-04-06 10:25:00,1.9713,1.9714,1.97115,1.9714,186599999.0
2007-04-06 10:26:00,1.9713,1.9714,1.9713,1.9714,20400000.0
2007-04-06 10:27:00,1.9714,1.9714,1.9714,1.9714,8000000.0
2007-04-06 10:28:00,1.9714,1.9714,1.9714,1.9714,8000000.0
2007-04-06 10:29:00,1.9714,1.9715,1.9713,1.9713,72800000.0
2007-04-06 10:30:00,1.9713,1.9714,1.9713,1.9713,26400000.0
2007-04-06 10:31:00,1.9713,1.9713,1.9713,1.9713,8000000.0
2007-04-06 10:32:00,1.9713,1.9713,1.9713,1.9713,4000000.0
2007-04-06 10:33:00,1.9713,1.9713,1.9713,1.9713,8000000.0
2007-04-06 10:34:00,1.9714,1.9714,1.9713,1.9713,18400000.0
2007-04-06 10:35:00,1.9713,1.9713,1.9713,1.9713,26400000.0
2007-04-06 10:36:00,1.9713,1.9713,1.9713,1.9713,97600000.0
2007-04-06 10:37:00,1.9712,1.9712,1.9712,1.9712,12000000.0
2007-04-06 10:38:00,1.9712,1.9712,1.9712,1.9712,4000000.0
2007-04-06 10:39:00,1.97085,1.97098,1.97066,1.97098,1368899994.0
2007-04-06 10:40:00,1.9712,1.9712,1.9711,1.9711,24700000.0
2007-04-06 10:41:00,1.9712,1.9712,1.9712,1.9712,12000000.0
2007-04-06 10:42:00,1.9711,1.9712,1.9711,1.9711,57000000.0
2007-04-06 10:43:00,1.971,1.9711,1.971,1.9711,50200000.0
2007-04-06 10:44:00,1.9711,1.9711,1.971,1.9711,20800000.0
2007-04-06 10:45:00,1.97075,1.97097,1.97065,1.97065,640899992.0
2007-04-06 10:46:00,1.9712,1.9712,1.9712,1.9712,8000000.0
2007-04-06 10:47:00,1.9711,1.9711,1.9711,1.9711,18400000.0
2007-04-06 10:48:00,1.97073,1.97097,1.97073,1.97092,293600007.0
2007-04-06 10:49:00,1.97088,1.97094,1.97075,1.97089,702600001.0
2007-04-06 10:50:00,1.9711,1.9711,1.9711,1.9711,16000000.0
2007-04-06 10:51:00,1.9711,1.9711,1.9711,1.9711,28000000.0
2007-04-06 10:52:00,1.9711,1.9711,1.9711,1.9711,67200000.0
2007-04-06 10:53:00,1.9711,1.9711,1.9711,1.9711,4000000.0
2007-04-06 10:54:00,1.9711,1.9711,1.9711,1.9711,4000000.0
2007-04-06 10:55:00,1.9712,1.9714,1.9712,1.9713,129800001.0
2007-04-06 10:56:00,1.9714,1.9714,1.9713,1.9713,37600000.0
2007-04-06 10:57:00,1.9713,1.9715,1.9713,1.9713,132800000.0
2007-04-06 10:58:00,1.9713,1.9713,1.9712,1.9712,7200000.0
2007-04-06 10:59:00,1.97089,1.97109,1.97089,1.97103,1664199991.0
2007-04-06 11:00:00,1.97091,1.97122,1.97089,1.97122,1727099989.0
2007-04-06 11:01:00,1.9712,1.9716,1.9712,1.9715,89600000.0
2007-04-06 11:02:00,1.9715,1.9715,1.9715,1.9715,7200000.0
2007-04-06 11:03:00,1.9715,1.9715,1.9712,1.9712,110800000.0
2007-04-06 11:04:00,1.9713,1.9714,1.9711,1.9712,26800000.0
2007-04-06 11:05:00,1.9713,1.9713,1.9711,1.9711,32000000.0
2007-04-06 11:06:00,1.9711,1.9711,1.97105,1.97105,88000000.0
2007-04-06 11:07:00,1.97105,1.97105,1.97105,1.97105,8800000.0
2007-04-06 11:08:00,1.97105,1.97105,1.97105,1.97105,6400000.0
2007-04-06 11:09:00,1.97105,1.97105,1.97105,1.97105,1600000.0
2007-04-06 11:10:00,1.97105,1.97105,1.97105,1.97105,4800000.0
2007-04-06 11:11:00,1.97105,1.97105,1.97105,1.97105,1600000.0
2007-04-06 11:12:00,1.97105,1.97105,1.97105,1.97105,4800000.0
2007-04-06 11:13:00,1.97105,1.97105,1.97105,1.97105,3200000.0
2007-04-06 11:14:00,1.97105,1.97105,1.97105,1.97105,3200000.0
2007-04-06 11:15:00,1.9711,1.9714,1.97105,1.9711,116300000.0
2007-04-06 11:16:00,1.9713,1.9713,1.97105,1.97105,20000000.0
2007-04-06 11:17:00,1.97105,1.9712,1.97105,1.9712,9600000.0
2007-04-06 11:18:00,1.9712,1.9712,1.9711,1.9711,31900000.0
2007-04-06 11:19:00,1.97115,1.97115,1.9711,1.9711,48700000.0
2007-04-06 11:20:00,1.9711,1.9712,1.9711,1.9712,24800000.0
2007-04-06 11:21:00,1.9712,1.9712,1.9712,1.9712,9600000.0
2007-04-06 11:22:00,1.9711,1.9712,1.9711,1.97115,12800000.0
2007-04-06 11:23:00,1.9712,1.9712,1.9711,1.97115,72800000.0
2007-04-06 11:24:00,1.9711,1.97115,1.9711,1.9711,42400000.0
2007-04-06 11:25:00,1.9711,1.9712,1.971,1.97105,120900001.0
2007-04-06 11:26:00,1.9709,1.9709,1.97085,1.97085,5600000.0
2007-04-06 11:27:00,1.97085,1.97085,1.97085,1.97085,4000000.0
2007-04-06 11:28:00,1.97085,1.97085,1.97075,1.97075,16000000.0
2007-04-06 11:29:00,1.97075,1.97075,1.97075,1.97075,6400000.0
2007-04-06 11:30:00,1.97075,1.97075,1.97075,1.97075,43200000.0
2007-04-06 11:31:00,1.97075,1.971,1.97075,1.9709,40000000.0
2007-04-06 11:32:00,1.9709,1.9709,1.9708,1.9708,54800000.0
2007-04-06 11:33:00,1.9709,1.9709,1.97075,1.97075,86800000.0
2007-04-06 11:34:00,1.9709,1.9709,1.97075,1.9708,63900000.0
2007-04-06 11:35:00,1.9708,1.9708,1.9708,1.9708,6800000.0
2007-04-06 11:36:00,1.97075,1.97079,1.97055,1.97072,1800800005.0
2007-04-06 11:37:00,1.9708,1.9708,1.97075,1.9708,12400000.0
2007-04-06 11:38:00,1.9708,1.9709,1.97075,1.9709,34000000.0
2007-04-06 11:39:00,1.9709,1.9709,1.9709,1.9709,33600000.0
2007-04-06 11:40:00,1.9709,1.9709,1.97085,1.9709,35900000.0
2007-04-06 11:41:00,1.9709,1.9711,1.9709,1.97105,96800000.0
2007-04-06 11:42:00,1.97105,1.9711,1.97085,1.971,87899998.0
2007-04-06 11:43:00,1.9711,1.9712,1.9711,1.9711,67200000.0
2007-04-06 11:44:00,1.9711,1.9711,1.971,1.971,40800000.0
2007-04-06 11:45:00,1.971,1.971,1.9709,1.9709,40100000.0
2007-04-06 11:46:00,1.9709,1.97095,1.9709,1.97095,13200000.0
2007-04-06 11:47:00,1.9709,1.9709,1.9709,1.9709,15200000.0
2007-04-06 11:48:00,1.9709,1.9709,1.9709,1.9709,11200000.0
2007-04-06 11:49:00,1.9709,1.9709,1.9709,1.9709,16800000.0
2007-04-06 11:50:00,1.971,1.971,1.971,1.971,10400000.0
2007-04-06 11:51:00,1.971,1.971,1.9709,1.9709,34400000.0
2007-04-06 11:52:00,1.9709,1.9709,1.9709,1.9709,8800000.0
2007-04-06 11:53:00,1.9709,1.9709,1.9709,1.9709,11200000.0
2007-04-06 11:54:00,1.9709,1.9709,1.9709,1.9709,800000.0
2007-04-06 11:55:00,1.9709,1.9709,1.9708,1.9708,28800000.0
2007-04-06 11:56:00,1.9708,1.9708,1.9707,1.9708,31100000.0
2007-04-06 11:57:00,1.9708,1.9708,1.97075,1.97075,5700000.0
2007-04-06 11:58:00,1.9708,1.9708,1.9707,1.9707,21800000.0
2007-04-06 11:59:00,1.9707,1.9708,1.9707,1.9708,8000000.0
2007-04-06 12:00:00,1.9708,1.97085,1.9708,1.9708,3200000.0
2007-04-06 12:01:00,1.9708,1.9708,1.9708,1.9708,6000000.0
2007-04-06 12:02:00,1.9708,1.9709,1.9708,1.9709,11600000.0
2007-04-06 12:03:00,1.9709,1.9709,1.9709,1.9709,38000000.0
2007-04-06 12:04:00,1.9709,1.9709,1.9709,1.9709,27200000.0
2007-04-06 12:05:00,1.9709,1.9709,1.9709,1.9709,16800000.0
2007-04-06 12:06:00,1.9709,1.9709,1.9709,1.9709,3200000.0
2007-04-06 12:07:00,1.9709,1.9709,1.9709,1.9709,3200000.0
2007-04-06 12:08:00,1.9709,1.9709,1.9709,1.9709,800000.0
2007-04-06 12:09:00,1.9709,1.9709,1.9709,1.9709,1600000.0
2007-04-06 12:10:00,1.9709,1.9709,1.9709,1.9709,800000.0
2007-04-06 12:11:00,1.9709,1.9709,1.9709,1.9709,800000.0
2007-04-06 12:12:00,1.9709,1.9709,1.9708,1.9708,19200000.0
2007-04-06 12:13:00,1.9708,1.9708,1.9708,1.9708,2800000.0
2007-04-06 12:14:00,1.9706,1.97062,1.97042,1.97047,543300002.0
2007-04-06 12:15:00,1.9709,1.9709,1.9708,1.9708,9600000.0
2007-04-06 12:16:00,1.9708,1.9709,1.97075,1.9709,36700001.0
2007-04-06 12:17:00,1.9709,1.9709,1.9709,1.9709,2400000.0
2007-04-06 12:18:00,1.97085,1.97085,1.97085,1.97085,800000.0
2007-04-06 12:19:00,1.9709,1.9709,1.9708,1.9708,29600000.0
2007-04-06 12:20:00,1.9709,1.9709,1.9708,1.9708,9200000.0
2007-04-06 12:21:00,1.9708,1.9708,1.9708,1.9708,55200000.0
2007-04-06 12:22:00,1.97085,1.9709,1.9708,1.9709,21600000.0
2007-04-06 12:23:00,1.9709,1.9711,1.9709,1.9711,95600000.0
2007-04-06 12:24:00,1.971,1.971,1.971,1.971,21600000.0
2007-04-06 12:25:00,1.9711,1.9713,1.9711,1.9713,28000000.0
2007-04-06 12:26:00,1.9711,1.9711,1.9711,1.9711,11200000.0
2007-04-06 12:27:00,1.9711,1.9711,1.97105,1.9711,12800000.0
2007-04-06 12:28:00,1.97105,1.9711,1.97085,1.9711,49200000.0
2007-04-06 12:29:00,1.9712,1.9712,1.9711,1.9712,44800000.0
2007-04-06 12:30:00,1.9712,1.9712,1.9712,1.9712,17600000.0
2007-04-06 12:31:00,1.9712,1.9712,1.9712,1.9712,40000000.0
2007-04-06 12:32:00,1.9712,1.9713,1.9712,1.9712,81600000.0
2007-04-06 12:33:00,1.9712,1.9712,1.9711,1.9711,23200000.0
2007-04-06 12:34:00,1.9711,1.9711,1.9711,1.9711,24000000.0
2007-04-06 12:35:00,1.9712,1.9712,1.9711,1.9712,69600000.0
2007-04-06 12:36:00,1.9711,1.9712,1.9711,1.9712,40500000.0
2007-04-06 12:37:00,1.9712,1.9712,1.9711,1.9711,183200000.0
2007-04-06 12:38:00,1.9711,1.9711,1.9711,1.9711,11200000.0
2007-04-06 12:39:00,1.9711,1.9713,1.9711,1.9713,47000000.0
2007-04-06 12:40:00,1.9713,1.9713,1.97105,1.9711,80300001.0
2007-04-06 12:41:00,1.97115,1.9713,1.97115,1.9713,68400000.0
2007-04-06 12:42:00,1.9713,1.9713,1.9713,1.9713,8400000.0
2007-04-06 12:43:00,1.9713,1.9713,1.9713,1.9713,22100000.0
2007-04-06 12:44:00,1.9713,1.9713,1.9713,1.9713,2100000.0
2007-04-06 12:45:00,1.9713,1.9713,1.9713,1.9713,8500000.0
2007-04-06 12:46:00,1.9713,1.9713,1.9713,1.9713,17000000.0
2007-04-06 12:47:00,1.9713,1.9714,1.9713,1.9713,15900000.0
2007-04-06 12:48:00,1.9713,1.9713,1.9713,1.9713,5800000.0
2007-04-06 12:49:00,1.97102,1.97109,1.97085,1.97085,917500007.0
2007-04-06 12:50:00,1.9713,1.9713,1.9713,1.9713,400000.0
2007-04-06 12:51:00,1.9713,1.9715,1.9711,1.9714,64900000.0
2007-04-06 12:52:00,1.9714,1.9714,1.9711,1.9711,201700000.0
2007-04-06 12:53:00,1.971,1.9712,1.971,1.9712,56000000.0
2007-04-06 12:54:00,1.9712,1.9712,1.9711,1.9712,46400000.0
2007-04-06 12:55:00,1.9712,1.9714,1.9711,1.9711,77600000.0
2007-04-06 12:56:00,1.9712,1.9712,1.9711,1.9711,22400000.0
2007-04-06 12:57:00,1.9711,1.9712,1.9711,1.9711,148800000.0
2007-04-06 12:58:00,1.9712,1.9712,1.971,1.9711,27200000.0
2007-04-06 12:59:00,1.971,1.971,1.971,1.971,28000000.0
2007-04-06 13:00:00,1.97105,1.97105,1.971,1.971,28800000.0
2007-04-06 13:01:00,1.9709,1.9709,1.9706,1.9706,37200000.0
2007-04-06 13:02:00,1.9706,1.9706,1.9704,1.9705,94700001.0
2007-04-06 13:03:00,1.9705,1.9705,1.9705,1.9705,16800000.0
2007-04-06 13:04:00,1.9705,1.97085,1.9705,1.9708,123300000.0
2007-04-06 13:05:00,1.9708,1.9708,1.97065,1.97065,154800000.0
2007-04-06 13:06:00,1.9707,1.9707,1.9705,1.9705,137200000.0
2007-04-06 13:07:00,1.9705,1.9705,1.9704,1.97045,74400000.0
2007-04-06 13:08:00,1.9705,1.9705,1.9705,1.9705,45900000.0
2007-04-06 13:09:00,1.9705,1.9705,1.97035,1.9704,65400000.0
2007-04-06 13:10:00,1.9704,1.9704,1.97035,1.9704,29200001.0
2007-04-06 13:11:00,1.9704,1.9704,1.97,1.97,108400000.0
2007-04-06 13:12:00,1.9701,1.9702,1.9701,1.9701,19200000.0
2007-04-06 13:13:00,1.9703,1.9704,1.97015,1.9704,126300000.0
2007-04-06 13:14:00,1.9705,1.9707,1.9705,1.9707,69600000.0
2007-04-06 13:15:00,1.97048,1.97065,1.97033,1.97039,1838986659.0
2007-04-06 13:16:00,1.9708,1.9708,1.9707,1.9708,20800000.0
2007-04-06 13:17:00,1.9707,1.9708,1.9707,1.9708,8800000.0
2007-04-06 13:18:00,1.9707,1.9707,1.97065,1.9707,8400000.0
2007-04-06 13:19:00,1.9707,1.9708,1.9707,1.9707,13600000.0
2007-04-06 13:20:00,1.97057,1.97065,1.97052,1.97065,676900007.0
2007-04-06 13:21:00,1.9707,1.9708,1.9707,1.9708,12800000.0
2007-04-06 13:22:00,1.97065,1.97065,1.9705,1.9705,58800000.0
2007-04-06 13:23:00,1.9706,1.9706,1.9706,1.9706,62400000.0
2007-04-06 13:24:00,1.9706,1.9706,1.9705,1.9705,26400000.0
2007-04-06 13:25:00,1.9706,1.9706,1.9706,1.9706,4000000.0
2007-04-06 13:26:00,1.9707,1.9707,1.9707,1.9707,33600000.0
2007-04-06 13:27:00,1.9707,1.9707,1.97065,1.9707,66300000.0
2007-04-06 13:28:00,1.9707,1.9707,1.9706,1.9706,43400000.0
2007-04-06 13:29:00,1.9706,1.9706,1.9705,1.9705,41600000.0
2007-04-06 13:30:00,1.9705,1.9706,1.9705,1.9705,78600000.0
2007-04-06 13:31:00,1.9705,1.9706,1.97045,1.9705,101299999.0
2007-04-06 13:32:00,1.9705,1.9705,1.97045,1.97045,128100000.0
2007-04-06 13:33:00,1.97045,1.9705,1.9704,1.9704,98600000.0
2007-04-06 13:34:00,1.9704,1.9704,1.9702,1.9702,22300000.0
2007-04-06 13:35:00,1.9701,1.9702,1.9698,1.9698,120799998.0
2007-04-06 13:36:00,1.9698,1.9698,1.9694,1.9694,68500000.0
2007-04-06 13:37:00,1.96955,1.9698,1.96955,1.9696,117899999.0
2007-04-06 13:38:00,1.96955,1.9697,1.96955,1.9697,29500000.0
2007-04-06 13:39:00,1.9697,1.9698,1.9697,1.9698,57600000.0
2007-04-06 13:40:00,1.9698,1.9698,1.9698,1.9698,4000000.0
2007-04-06 13:41:00,1.9698,1.9698,1.9697,1.9697,40000000.0
2007-04-06 13:42:00,1.9697,1.9697,1.9697,1.9697,3200000.0
2007-04-06 13:43:00,1.9697,1.9698,1.9697,1.9697,32000000.0
2007-04-06 13:44:00,1.96956,1.96961,1.96945,1.96961,315600001.0
2007-04-06 13:45:00,1.9697,1.9698,1.9697,1.9698,19200000.0
2007-04-06 13:46:00,1.9698,1.9698,1.9698,1.9698,21600000.0
2007-04-06 13:47:00,1.9698,1.9698,1.9698,1.9698,33600000.0
2007-04-06 13:48:00,1.9698,1.9698,1.9698,1.9698,21600000.0
2007-04-06 13:49:00,1.9698,1.9698,1.9698,1.9698,48000000.0
2007-04-06 13:50:00,1.9698,1.9698,1.9698,1.9698,17900000.0
2007-04-06 13:51:00,1.9698,1.9699,1.9698,1.9699,50700000.0
2007-04-06 13:52:00,1.9699,1.9699,1.9698,1.9699,222200000.0
2007-04-06 13:53:00,1.9698,1.9699,1.96975,1.9699,144400000.0
2007-04-06 13:54:00,1.96985,1.9699,1.9698,1.9699,114000000.0
2007-04-06 13:55:00,1.9699,1.97,1.9699,1.97,63200000.0
2007-04-06 13:56:00,1.9699,1.97,1.9699,1.97,80000000.0
2007-04-06 13:57:00,1.97,1.97,1.9699,1.9699,58000000.0
2007-04-06 13:58:00,1.9699,1.9699,1.9698,1.9699,120800000.0
2007-04-06 13:59:00,1.9699,1.9699,1.96975,1.96975,154100000.0
2007-04-06 14:00:00,1.9699,1.9699,1.96975,1.9699,131100001.0
2007-04-06 14:01:00,1.9699,1.9699,1.96975,1.9698,240500001.0
2007-04-06 14:02:00,1.9698,1.9699,1.96975,1.96975,168700000.0
2007-04-06 14:03:00,1.96975,1.9698,1.96975,1.9698,17500000.0
2007-04-06 14:04:00,1.9699,1.9699,1.9699,1.9699,21900000.0
2007-04-06 14:05:00,1.9699,1.9699,1.9698,1.9698,17100000.0
2007-04-06 14:06:00,1.9698,1.9698,1.96965,1.9697,119800002.0
2007-04-06 14:07:00,1.9697,1.9697,1.9695,1.9695,351600006.0
2007-04-06 14:08:00,1.9696,1.9697,1.96945,1.9696,253100000.0
2007-04-06 14:09:00,1.9696,1.9696,1.9696,1.9696,8000000.0
2007-04-06 14:10:00,1.9695,1.9695,1.9693,1.9694,117600000.0
2007-04-06 14:11:00,1.9695,1.9696,1.9695,1.9696,50400000.0
2007-04-06 14:12:00,1.9695,1.9695,1.9693,1.9693,238600000.0
2007-04-06 14:13:00,1.9693,1.9693,1.96825,1.9683,655900000.0
2007-04-06 14:14:00,1.9683,1.9687,1.9683,1.9685,264400000.0
2007-04-06 14:15:00,1.9685,1.969,1.9685,1.9689,359599999.0
2007-04-06 14:16:00,1.96875,1.9691,1.96875,1.969,251600001.0
2007-04-06 14:17:00,1.9691,1.9696,1.9691,1.9696,347499999.0
2007-04-06 14:18:00,1.96955,1.9696,1.96935,1.9695,221200001.0
2007-04-06 14:19:00,1.9696,1.9696,1.9693,1.96935,247100000.0
2007-04-06 14:20:00,1.96935,1.9694,1.9692,1.9692,83600000.0
2007-04-06 14:21:00,1.9692,1.9693,1.96905,1.9691,275399998.0
2007-04-06 14:22:00,1.96905,1.9691,1.9689,1.969,239200000.0
2007-04-06 14:23:00,1.969,1.9695,1.969,1.96925,239600000.0
2007-04-06 14:24:00,1.9693,1.9696,1.96925,1.9694,140899999.0
2007-04-06 14:25:00,1.9695,1.9696,1.96935,1.96935,48900000.0
2007-04-06 14:26:00,1.9693,1.9698,1.9693,1.9694,230500000.0
2007-04-06 14:27:00,1.9694,1.9699,1.9694,1.9697,164400000.0
2007-04-06 14:28:00,1.9698,1.9698,1.969,1.9694,139000000.0
2007-04-06 14:29:00,1.9693,1.9694,1.96815,1.9689,238200000.0
2007-04-06 14:30:00,1.96873,1.96877,1.9647,1.9675,602669997.0
2007-04-06 14:31:00,1.96745,1.9676,1.96495,1.96515,281300000.0
2007-04-06 14:32:00,1.96515,1.9654,1.9643,1.96455,519400000.0
2007-04-06 14:33:00,1.9646,1.9654,1.9646,1.965,202300000.0
2007-04-06 14:34:00,1.965,1.9654,1.96465,1.9652,426600000.0
2007-04-06 14:35:00,1.9651,1.9654,1.9644,1.9649,535400000.0
2007-04-06 14:36:00,1.9648,1.9661,1.9647,1.96575,386900000.0
2007-04-06 14:37:00,1.9658,1.9664,1.9658,1.96595,465300000.0
2007-04-06 14:38:00,1.966,1.96655,1.9659,1.9663,361100000.0
2007-04-06 14:39:00,1.9663,1.9672,1.9662,1.9669,261310000.0
2007-04-06 14:40:00,1.9669,1.96715,1.96585,1.9659,1424699996.0
2007-04-06 14:41:00,1.9659,1.9664,1.9658,1.966,801800002.0
2007-04-06 14:42:00,1.96605,1.9661,1.96455,1.96455,866400003.0
2007-04-06 14:43:00,1.9645,1.9646,1.9636,1.9638,1139099997.0
2007-04-06 14:44:00,1.9638,1.9642,1.9637,1.9639,421200002.0
2007-04-06 14:45:00,1.9639,1.9645,1.9639,1.9644,243900000.0
2007-04-06 14:46:00,1.9644,1.9647,1.9641,1.9642,594600001.0
2007-04-06 14:47:00,1.9642,1.9643,1.9639,1.964,496800000.0
2007-04-06 14:48:00,1.964,1.9643,1.96395,1.9642,463400001.0
2007-04-06 14:49:00,1.96415,1.9643,1.964,1.9641,820500002.0
2007-04-06 14:50:00,1.9641,1.9645,1.96405,1.96445,416500000.0
2007-04-06 14:51:00,1.96445,1.9648,1.96445,1.9647,648600002.0
2007-04-06 14:52:00,1.9647,1.9653,1.96465,1.9652,814600003.0
2007-04-06 14:53:00,1.9652,1.9655,1.9652,1.96545,706000000.0
2007-04-06 14:54:00,1.9655,1.9656,1.96545,1.96545,756400000.0
2007-04-06 14:55:00,1.96545,1.9657,1.96545,1.9657,227199999.0
2007-04-06 14:56:00,1.9657,1.9657,1.96555,1.9656,159500000.0
2007-04-06 14:57:00,1.9657,1.9657,1.9655,1.96555,55700000.0
2007-04-06 14:58:00,1.9656,1.9656,1.9654,1.96555,197500002.0
2007-04-06 14:59:00,1.9656,1.9656,1.96555,1.9656,115899999.0
2007-04-06 15:00:00,1.9656,1.9656,1.9652,1.96525,441600002.0
2007-04-06 15:01:00,1.96525,1.9654,1.9646,1.9647,267750000.0
2007-04-06 15:02:00,1.9647,1.965,1.96465,1.9649,163700000.0
2007-04-06 15:03:00,1.9649,1.965,1.96465,1.96475,241200000.0
2007-04-06 15:04:00,1.9648,1.9649,1.96465,1.9648,333000002.0
2007-04-06 15:05:00,1.9648,1.9649,1.96475,1.9649,115200000.0
2007-04-06 15:06:00,1.9649,1.965,1.9648,1.9649,21300000.0
2007-04-06 15:07:00,1.9649,1.9652,1.9649,1.9652,50000000.0
2007-04-06 15:08:00,1.9652,1.9652,1.965,1.9651,148400000.0
2007-04-06 15:09:00,1.9651,1.9652,1.96505,1.9651,125400000.0
2007-04-06 15:10:00,1.9651,1.9653,1.96505,1.9651,242400001.0
2007-04-06 15:11:00,1.9651,1.9651,1.96505,1.9651,123200003.0
2007-04-06 15:12:00,1.9651,1.9652,1.96505,1.96515,458300004.0
2007-04-06 15:13:00,1.96515,1.9652,1.9651,1.96515,213500002.0
2007-04-06 15:14:00,1.96515,1.96515,1.96505,1.9651,180600000.0
2007-04-06 15:15:00,1.96505,1.9652,1.965,1.965,304600001.0
2007-04-06 15:16:00,1.965,1.9651,1.96495,1.965,88500000.0
2007-04-06 15:17:00,1.965,1.9651,1.96495,1.96495,307399999.0
2007-04-06 15:18:00,1.96495,1.9651,1.96495,1.9651,171200000.0
2007-04-06 15:19:00,1.9651,1.9651,1.9651,1.9651,161200000.0
2007-04-06 15:20:00,1.9651,1.9651,1.965,1.9651,139399999.0
2007-04-06 15:21:00,1.9651,1.9651,1.9649,1.9651,191500000.0
2007-04-06 15:22:00,1.9651,1.9653,1.9647,1.96505,466000003.0
2007-04-06 15:23:00,1.96505,1.9655,1.96505,1.96535,514000003.0
2007-04-06 15:24:00,1.96535,1.96545,1.96535,1.9654,216300000.0
2007-04-06 15:25:00,1.96535,1.96545,1.96535,1.9654,194800000.0
2007-04-06 15:26:00,1.96535,1.9654,1.96535,1.96535,434800000.0
2007-04-06 15:27:00,1.9654,1.9654,1.96535,1.9654,172899999.0
2007-04-06 15:28:00,1.96545,1.96555,1.96535,1.96545,184500000.0
2007-04-06 15:29:00,1.96545,1.9655,1.96535,1.9655,437900000.0
2007-04-06 15:30:00,1.9655,1.9655,1.96535,1.96535,79600000.0
2007-04-06 15:31:00,1.96535,1.96545,1.96535,1.96535,261400000.0
2007-04-06 15:32:00,1.9654,1.9654,1.96525,1.9653,287100000.0
2007-04-06 15:33:00,1.9653,1.9654,1.96525,1.96535,341300000.0
2007-04-06 15:34:00,1.96535,1.96535,1.96525,1.9653,239400000.0
2007-04-06 15:35:00,1.96525,1.9653,1.9652,1.9653,182100003.0
2007-04-06 15:36:00,1.9653,1.9653,1.965,1.9651,429099998.0
2007-04-06 15:37:00,1.965,1.965,1.96475,1.9649,337499998.0
2007-04-06 15:38:00,1.9649,1.9649,1.96465,1.9648,417800000.0
2007-04-06 15:39:00,1.96475,1.9648,1.9646,1.9647,267400001.0
2007-04-06 15:40:00,1.96465,1.9647,1.96465,1.9647,129200000.0
2007-04-06 15:41:00,1.9647,1.9648,1.96465,1.96475,323700000.0
2007-04-06 15:42:00,1.96475,1.9648,1.96465,1.9648,357999998.0
2007-04-06 15:43:00,1.9647,1.96475,1.9646,1.96465,173199999.0
2007-04-06 15:44:00,1.96465,1.9649,1.96465,1.9648,114699999.0
2007-04-06 15:45:00,1.9648,1.9649,1.9648,1.96485,214600000.0
2007-04-06 15:46:00,1.96485,1.9649,1.96485,1.96485,139100002.0
2007-04-06 15:47:00,1.96485,1.96485,1.96465,1.96475,84000000.0
2007-04-06 15:48:00,1.9648,1.9648,1.9647,1.9647,30680000.0
2007-04-06 15:49:00,1.9647,1.9647,1.9646,1.9646,57800000.0
2007-04-06 15:50:00,1.9646,1.9646,1.9645,1.9645,45100000.0
2007-04-06 15:51:00,1.9645,1.9646,1.96435,1.9646,171500002.0
2007-04-06 15:52:00,1.9646,1.9646,1.96445,1.9646,257400000.0
2007-04-06 15:53:00,1.9646,1.9647,1.9645,1.9646,173900000.0
2007-04-06 15:54:00,1.9646,1.9647,1.96455,1.9646,97200000.0
2007-04-06 15:55:00,1.9646,1.9646,1.9645,1.9645,17600000.0
2007-04-06 15:56:00,1.9645,1.9645,1.96415,1.9642,150100000.0
2007-04-06 15:57:00,1.9642,1.9642,1.96385,1.964,162700001.0
2007-04-06 15:58:00,1.96395,1.9644,1.9639,1.9644,348000000.0
2007-04-06 15:59:00,1.9644,1.9646,1.96435,1.9644,255500002.0
2007-04-06 16:00:00,1.96445,1.9647,1.9643,1.9644,231700000.0
2007-04-06 16:01:00,1.9644,1.9644,1.9643,1.9644,75200000.0
2007-04-06 16:02:00,1.9644,1.9644,1.9639,1.9641,150100000.0
2007-04-06 16:03:00,1.9641,1.9641,1.9639,1.9639,76700000.0
2007-04-06 16:04:00,1.9639,1.9639,1.9637,1.9637,242400000.0
2007-04-06 16:05:00,1.9637,1.96385,1.9637,1.96385,292800001.0
2007-04-06 16:06:00,1.96385,1.9639,1.9637,1.9639,233300000.0
2007-04-06 16:07:00,1.9639,1.964,1.96385,1.96385,28500000.0
2007-04-06 16:08:00,1.9639,1.9639,1.9637,1.96385,92599999.0
2007-04-06 16:09:00,1.96385,1.9639,1.96385,1.96385,38700000.0
2007-04-06 16:10:00,1.96385,1.9639,1.9638,1.96385,111519300.0
2007-04-06 16:11:00,1.96385,1.96395,1.9638,1.9639,41200000.0
2007-04-06 16:12:00,1.9639,1.9639,1.96355,1.9636,159300000.0
2007-04-06 16:13:00,1.96365,1.9638,1.9636,1.9637,45500000.0
2007-04-06 16:14:00,1.9637,1.9638,1.96365,1.9637,154200000.0
2007-04-06 16:15:00,1.96375,1.9639,1.9637,1.9639,137800000.0
2007-04-06 16:16:00,1.96385,1.9639,1.9638,1.9639,45300000.0
2007-04-06 16:17:00,1.9639,1.9641,1.96385,1.96395,227700000.0
2007-04-06 16:18:00,1.964,1.9644,1.96395,1.9643,304699999.0
2007-04-06 16:19:00,1.96425,1.9644,1.9642,1.9643,334600000.0
2007-04-06 16:20:00,1.9644,1.9644,1.9642,1.96425,211499999.0
2007-04-06 16:21:00,1.9643,1.9644,1.9642,1.96425,126200000.0
2007-04-06 16:22:00,1.9643,1.9644,1.9643,1.9643,51200000.0
2007-04-06 16:23:00,1.9643,1.96435,1.9642,1.9643,156200000.0
2007-04-06 16:24:00,1.9643,1.9643,1.9643,1.9643,28800000.0
2007-04-06 16:25:00,1.9643,1.9643,1.9642,1.96425,158600000.0
2007-04-06 16:26:00,1.96425,1.9644,1.96425,1.9644,126400000.0
2007-04-06 16:27:00,1.9644,1.9644,1.9643,1.9643,153400000.0
2007-04-06 16:28:00,1.9643,1.9644,1.9643,1.9643,330800000.0
2007-04-06 16:29:00,1.9643,1.9644,1.9643,1.9643,97400000.0
2007-04-06 16:30:00,1.9644,1.9644,1.9643,1.9643,163300000.0
2007-04-06 16:31:00,1.9643,1.9644,1.9643,1.9644,55100000.0
2007-04-06 16:32:00,1.9644,1.9645,1.96435,1.9644,71000000.0
2007-04-06 16:33:00,1.9644,1.9644,1.9643,1.9643,104200000.0
2007-04-06 16:34:00,1.9643,1.9643,1.96425,1.96425,224000003.0
2007-04-06 16:35:00,1.9643,1.9645,1.9643,1.9643,147900000.0
2007-04-06 16:36:00,1.9644,1.9644,1.9643,1.9643,109600000.0
2007-04-06 16:37:00,1.9643,1.9643,1.96425,1.9643,210400002.0
2007-04-06 16:38:00,1.9643,1.9647,1.96425,1.9647,163599999.0
2007-04-06 16:39:00,1.9647,1.9648,1.96465,1.96475,150600001.0
2007-04-06 16:40:00,1.96475,1.9648,1.9645,1.9646,161700000.0
2007-04-06 16:41:00,1.9647,1.9648,1.9646,1.96475,60600000.0
2007-04-06 16:42:00,1.96475,1.9648,1.96475,1.96475,152899994.0
2007-04-06 16:43:00,1.9648,1.9648,1.9648,1.9648,45200000.0
2007-04-06 16:44:00,1.9648,1.9652,1.9648,1.96515,406999997.0
2007-04-06 16:45:00,1.96515,1.9652,1.96495,1.9652,398200000.0
2007-04-06 16:46:00,1.9652,1.9652,1.9651,1.9651,165700000.0
2007-04-06 16:47:00,1.9652,1.9652,1.9651,1.9652,77800000.0
2007-04-06 16:48:00,1.9652,1.9652,1.9651,1.9651,111300000.0
2007-04-06 16:49:00,1.9651,1.9652,1.9651,1.9652,130500000.0
2007-04-06 16:50:00,1.9652,1.9652,1.9652,1.9652,45800000.0
2007-04-06 16:51:00,1.9652,1.9652,1.965,1.965,266300000.0
2007-04-06 16:52:00,1.965,1.9651,1.96495,1.9651,45100002.0
2007-04-06 16:53:00,1.9651,1.9651,1.9649,1.9649,21700000.0
2007-04-06 16:54:00,1.9649,1.9649,1.96485,1.9649,42300000.0
2007-04-06 16:55:00,1.9649,1.9649,1.96485,1.96485,28800000.0
2007-04-06 16:56:00,1.9649,1.965,1.9649,1.9649,80000000.0
2007-04-06 16:57:00,1.965,1.965,1.9649,1.9649,115000000.0
2007-04-06 16:58:00,1.965,1.965,1.96485,1.96485,39200000.0
2007-04-06 16:59:00,1.96485,1.9649,1.9647,1.9647,150700000.0
2007-04-06 17:00:00,1.9646,1.9648,1.96455,1.9648,116500000.0
2007-04-06 17:01:00,1.9648,1.9648,1.9647,1.9647,32600000.0
2007-04-06 17:02:00,1.9648,1.9648,1.96465,1.96465,110900000.0
2007-04-06 17:03:00,1.9647,1.9648,1.9647,1.9648,6400000.0
2007-04-06 17:04:00,1.9648,1.96485,1.9648,1.96485,3900000.0
2007-04-06 17:05:00,1.96447,1.9646,1.96434,1.9646,1045099994.0
2007-04-06 17:06:00,1.96485,1.96485,1.9648,1.9648,10600000.0
2007-04-06 17:07:00,1.9648,1.9649,1.9648,1.9648,56000000.0
2007-04-06 17:08:00,1.9649,1.9649,1.9646,1.9649,53200000.0
2007-04-06 17:09:00,1.9649,1.9651,1.9649,1.96505,66400000.0
2007-04-06 17:10:00,1.96505,1.9653,1.96505,1.9653,114000000.0
2007-04-06 17:11:00,1.9652,1.9652,1.9651,1.9652,78100000.0
2007-04-06 17:12:00,1.9651,1.9652,1.9651,1.9652,24000000.0
2007-04-06 17:13:00,1.9652,1.9652,1.9651,1.96515,48800000.0
2007-04-06 17:14:00,1.96515,1.96515,1.965,1.965,64500000.0
2007-04-06 17:15:00,1.96515,1.9652,1.965,1.9652,39500000.0
2007-04-06 17:16:00,1.96508,1.96508,1.96481,1.96481,589100006.0
2007-04-06 17:17:00,1.9652,1.9652,1.9651,1.9651,21300000.0
2007-04-06 17:18:00,1.9653,1.9655,1.9652,1.9655,291500002.0
2007-04-06 17:19:00,1.9655,1.9655,1.96535,1.9655,50200001.0
2007-04-06 17:20:00,1.96545,1.96545,1.9654,1.9654,54199999.0
2007-04-06 17:21:00,1.9654,1.96555,1.9654,1.96555,120700000.0
2007-04-06 17:22:00,1.96518,1.96546,1.96518,1.96529,1422599988.0
2007-04-06 17:23:00,1.9655,1.9655,1.9654,1.9654,104200000.0
2007-04-06 17:24:00,1.96545,1.96555,1.9652,1.9655,239200002.0
2007-04-06 17:25:00,1.9656,1.9657,1.9656,1.9656,2100000.0
2007-04-06 17:26:00,1.9656,1.9656,1.9655,1.9655,23100000.0
2007-04-06 17:27:00,1.96555,1.96555,1.9654,1.96555,5300000.0
2007-04-06 17:28:00,1.96555,1.96555,1.96555,1.96555,4500000.0
2007-04-06 17:29:00,1.96555,1.9656,1.9655,1.96555,18800000.0
2007-04-06 17:30:00,1.9656,1.9658,1.96555,1.9656,44100000.0
2007-04-06 17:31:00,1.96565,1.9657,1.96565,1.9657,2400000.0
2007-04-06 17:32:00,1.9657,1.9658,1.96565,1.9658,10500000.0
2007-04-06 17:33:00,1.9658,1.9658,1.9658,1.9658,12000000.0
2007-04-06 17:34:00,1.96585,1.96595,1.9658,1.9658,54000000.0
2007-04-06 17:35:00,1.96585,1.96585,1.9658,1.9658,11600000.0
2007-04-06 17:36:00,1.9658,1.9659,1.9658,1.9658,35700000.0
2007-04-06 17:37:00,1.96585,1.9659,1.9658,1.9658,83700000.0
2007-04-06 17:38:00,1.9658,1.966,1.9658,1.9659,13600000.0
2007-04-06 17:39:00,1.9659,1.9659,1.9658,1.9659,153200000.0
2007-04-06 17:40:00,1.96585,1.9659,1.96585,1.96585,7200000.0
2007-04-06 17:41:00,1.9659,1.9659,1.9658,1.9658,22600000.0
2007-04-06 17:42:00,1.96553,1.96578,1.96548,1.96574,1073099995.0
2007-04-06 17:43:00,1.96595,1.966,1.96595,1.966,4000000.0
2007-04-06 17:44:00,1.96595,1.966,1.96595,1.966,3200000.0
2007-04-06 17:45:00,1.966,1.966,1.96595,1.96595,1600000.0
2007-04-06 17:46:00,1.96573,1.96587,1.96573,1.96585,1034100002.0
2007-04-06 17:47:00,1.966,1.966,1.96595,1.96595,8000000.0
2007-04-06 17:48:00,1.96595,1.96595,1.96595,1.96595,1600000.0
2007-04-06 17:49:00,1.96595,1.966,1.9659,1.9659,34400000.0
2007-04-06 17:50:00,1.9659,1.9659,1.9658,1.96585,44700000.0
2007-04-06 17:51:00,1.96585,1.96595,1.96585,1.96595,24800000.0
2007-04-06 17:52:00,1.96595,1.96595,1.96595,1.96595,1500000.0
2007-04-06 17:53:00,1.96595,1.96595,1.96595,1.96595,26500000.0
2007-04-06 17:54:00,1.96595,1.96595,1.96595,1.96595,13000000.0
2007-04-06 17:55:00,1.96595,1.96595,1.9659,1.96595,19300000.0
2007-04-06 17:56:00,1.96576,1.96584,1.96569,1.96584,511900001.0
2007-04-06 17:57:00,1.96595,1.96595,1.96595,1.96595,4000000.0
2007-04-06 17:58:00,1.96595,1.96595,1.96595,1.96595,5000000.0
2007-04-06 17:59:00,1.96595,1.96595,1.96595,1.96595,23000000.0
2007-04-06 18:00:00,1.96595,1.966,1.96595,1.966,35500000.0
2007-04-06 18:01:00,1.96605,1.96615,1.96605,1.96615,17600000.0
2007-04-06 18:02:00,1.96615,1.96615,1.96595,1.966,101800000.0
2007-04-06 18:03:00,1.966,1.96605,1.966,1.96605,7600000.0
2007-04-06 18:04:00,1.966,1.96605,1.966,1.966,31400000.0
2007-04-06 18:05:00,1.966,1.966,1.966,1.966,3000000.0
2007-04-06 18:06:00,1.966,1.966,1.966,1.966,4000000.0
2007-04-06 18:07:00,1.966,1.966,1.966,1.966,2000000.0
2007-04-06 18:08:00,1.96575,1.9658,1.96556,1.9658,401599997.0
2007-04-06 18:09:00,1.966,1.966,1.966,1.966,5000000.0
2007-04-06 18:10:00,1.966,1.966,1.966,1.966,4000000.0
2007-04-06 18:11:00,1.966,1.966,1.96575,1.96575,9300000.0
2007-04-06 18:12:00,1.96575,1.96575,1.9655,1.9657,16200000.0
2007-04-06 18:13:00,1.9656,1.9656,1.9656,1.9656,4000000.0
2007-04-06 18:14:00,1.9656,1.96565,1.9656,1.96565,3200000.0
2007-04-06 18:15:00,1.96565,1.96565,1.96565,1.96565,800000.0
2007-04-06 18:16:00,1.96565,1.96575,1.96565,1.96575,3200000.0
2007-04-06 18:17:00,1.9657,1.9657,1.9657,1.9657,800000.0
2007-04-06 18:18:00,1.9655,1.96555,1.96543,1.96547,871800001.0
2007-04-06 18:19:00,1.96555,1.9656,1.96544,1.96552,612400004.0
2007-04-06 18:20:00,1.9657,1.9657,1.96565,1.96565,1600000.0
2007-04-06 18:21:00,1.96549,1.9655,1.9653,1.96538,841475003.0
2007-04-06 18:22:00,1.96542,1.9655,1.96533,1.96541,1236199996.0
2007-04-06 18:23:00,1.9656,1.96565,1.9656,1.96565,4800000.0
2007-04-06 18:24:00,1.96533,1.96559,1.96533,1.9654,473800000.0
2007-04-06 18:25:00,1.9656,1.96565,1.9656,1.9656,106000000.0
2007-04-06 18:26:00,1.9657,1.9658,1.96565,1.96575,21300000.0
2007-04-06 18:27:00,1.9658,1.9658,1.9658,1.9658,1600000.0
2007-04-06 18:28:00,1.96555,1.96571,1.96549,1.96558,531900000.0
2007-04-06 18:29:00,1.96565,1.9658,1.96565,1.9658,6300000.0
2007-04-06 18:30:00,1.9658,1.9658,1.9658,1.9658,300000.0
2007-04-06 18:31:00,1.9658,1.9658,1.9657,1.96575,8300000.0
2007-04-06 18:32:00,1.96575,1.9658,1.9657,1.9658,27900000.0
2007-04-06 18:33:00,1.9657,1.96575,1.9657,1.9657,50000000.0
2007-04-06 18:34:00,1.9657,1.96575,1.9657,1.9657,8800000.0
2007-04-06 18:35:00,1.9657,1.9657,1.9657,1.9657,11200000.0
2007-04-06 18:36:00,1.9657,1.9657,1.9656,1.9656,4000000.0
2007-04-06 18:37:00,1.96551,1.96559,1.96539,1.9654,1286200000.0
2007-04-06 18:38:00,1.96555,1.9656,1.9654,1.9656,15600000.0
2007-04-06 18:39:00,1.9654,1.9654,1.9654,1.9654,4600000.0
2007-04-06 18:40:00,1.96535,1.9654,1.96535,1.9654,39500000.0
2007-04-06 18:41:00,1.9654,1.9654,1.96525,1.9653,42600000.0
2007-04-06 18:42:00,1.9653,1.9653,1.9653,1.9653,7200000.0
2007-04-06 18:43:00,1.9653,1.9654,1.9652,1.9652,71700001.0
2007-04-06 18:44:00,1.9651,1.9651,1.965,1.965,34300000.0
2007-04-06 18:45:00,1.96505,1.96505,1.9649,1.9649,27900000.0
2007-04-06 18:46:00,1.96488,1.9649,1.96464,1.96488,944199994.0
2007-04-06 18:47:00,1.965,1.965,1.965,1.965,7200000.0
2007-04-06 18:48:00,1.9649,1.96499,1.96479,1.96493,836599993.0
2007-04-06 18:49:00,1.96486,1.96489,1.96465,1.96475,785499995.0
2007-04-06 18:50:00,1.96492,1.96492,1.96476,1.96477,680300000.0
2007-04-06 18:51:00,1.96477,1.96491,1.96475,1.96484,683999993.0
2007-04-06 18:52:00,1.965,1.965,1.965,1.965,3200000.0
2007-04-06 18:53:00,1.96483,1.96489,1.96466,1.96485,348599998.0
2007-04-06 18:54:00,1.96481,1.96481,1.9646,1.9646,573099997.0
2007-04-06 18:55:00,1.965,1.965,1.9647,1.9649,41200000.0
2007-04-06 18:56:00,1.9651,1.9651,1.965,1.965,48800000.0
2007-04-06 18:57:00,1.96505,1.96505,1.96485,1.96485,27200000.0
2007-04-06 18:58:00,1.9648,1.9648,1.9646,1.9646,32000000.0
2007-04-06 18:59:00,1.9646,1.9646,1.96425,1.9644,86700000.0
2007-04-06 19:00:00,1.96435,1.9644,1.96435,1.9644,16000000.0
2007-04-06 19:01:00,1.9644,1.9644,1.96435,1.96435,113000000.0
2007-04-06 19:02:00,1.9644,1.9644,1.9644,1.9644,9600000.0
2007-04-06 19:03:00,1.9645,1.9646,1.9645,1.9645,26800000.0
2007-04-06 19:04:00,1.9645,1.9645,1.9645,1.9645,28800000.0
2007-04-06 19:05:00,1.9645,1.9645,1.9645,1.9645,8000000.0
2007-04-06 19:06:00,1.9645,1.9645,1.9645,1.9645,9100000.0
2007-04-06 19:07:00,1.9645,1.9645,1.9645,1.9645,8400000.0
2007-04-06 19:08:00,1.9646,1.9646,1.9645,1.9645,11400000.0
2007-04-06 19:09:00,1.9645,1.9645,1.9645,1.9645,8400000.0
2007-04-06 19:10:00,1.9645,1.9646,1.9645,1.9646,23200000.0
2007-04-06 19:11:00,1.9647,1.9648,1.96465,1.9648,37500000.0
2007-04-06 19:12:00,1.9648,1.9649,1.9648,1.9649,14400000.0
2007-04-06 19:13:00,1.9648,1.965,1.9647,1.965,22700000.0
2007-04-06 19:14:00,1.9651,1.9651,1.965,1.965,20800000.0
2007-04-06 19:15:00,1.965,1.9652,1.96445,1.9649,258500002.0
2007-04-06 19:16:00,1.965,1.965,1.965,1.965,15200000.0
2007-04-06 19:17:00,1.965,1.9651,1.965,1.9651,8800000.0
2007-04-06 19:18:00,1.965,1.9651,1.965,1.9651,34400000.0
2007-04-06 19:19:00,1.9651,1.9651,1.9651,1.9651,5600000.0
2007-04-06 19:20:00,1.96496,1.9651,1.96482,1.96493,856199999.0
2007-04-06 19:21:00,1.965,1.9651,1.96475,1.9648,35000000.0
2007-04-06 19:22:00,1.9649,1.9649,1.9649,1.9649,800000.0
2007-04-06 19:23:00,1.9648,1.9648,1.9648,1.9648,4000000.0
2007-04-06 19:24:00,1.9648,1.9648,1.9648,1.9648,800000.0
2007-04-06 19:25:00,1.9648,1.9648,1.9648,1.9648,8800000.0
2007-04-06 19:26:00,1.9648,1.9648,1.9648,1.9648,2400000.0
2007-04-06 19:27:00,1.96477,1.96477,1.9646,1.96468,379600000.0
2007-04-06 19:28:00,1.96473,1.96473,1.9646,1.96467,862200001.0
2007-04-06 19:29:00,1.96468,1.96473,1.96463,1.96472,441600003.0
2007-04-06 19:30:00,1.96485,1.96485,1.9648,1.9648,2400000.0
2007-04-06 19:31:00,1.9648,1.965,1.9648,1.96495,28800000.0
2007-04-06 19:32:00,1.96495,1.96495,1.9649,1.9649,5600000.0
2007-04-06 19:33:00,1.9649,1.9649,1.96465,1.96475,45500001.0
2007-04-06 19:34:00,1.9648,1.9648,1.9648,1.9648,5600000.0
2007-04-06 19:35:00,1.9648,1.9648,1.9648,1.9648,4800000.0
2007-04-06 19:36:00,1.9648,1.9648,1.9648,1.9648,3200000.0
2007-04-06 19:37:00,1.9648,1.9648,1.9648,1.9648,12000000.0
2007-04-06 19:38:00,1.9648,1.9648,1.9648,1.9648,4800000.0
2007-04-06 19:39:00,1.9648,1.9648,1.9648,1.9648,8800000.0
2007-04-06 19:40:00,1.9648,1.9648,1.9647,1.9648,14600000.0
2007-04-06 19:41:00,1.96485,1.9651,1.96485,1.965,74000000.0
2007-04-06 19:42:00,1.965,1.965,1.96495,1.965,50800000.0
2007-04-06 19:43:00,1.965,1.965,1.965,1.965,4400000.0
2007-04-06 19:44:00,1.965,1.965,1.965,1.965,15100000.0
2007-04-06 19:45:00,1.965,1.965,1.965,1.965,18400000.0
2007-04-06 19:46:00,1.965,1.965,1.965,1.965,21600000.0
2007-04-06 19:47:00,1.965,1.965,1.965,1.965,7200000.0
2007-04-06 19:48:00,1.965,1.965,1.965,1.965,55200000.0
2007-04-06 19:49:00,1.965,1.96515,1.965,1.96515,48400000.0
2007-04-06 19:50:00,1.96515,1.96545,1.965,1.965,161400000.0
2007-04-06 19:51:00,1.965,1.965,1.965,1.965,26400000.0
2007-04-06 19:52:00,1.965,1.965,1.965,1.965,800000.0
2007-04-06 19:53:00,1.965,1.965,1.965,1.965,10400000.0
2007-04-06 19:54:00,1.9649,1.96495,1.96471,1.96495,20300000.0
2007-04-06 19:55:00,1.96505,1.96505,1.965,1.965,32000000.0
2007-04-06 19:56:00,1.9648,1.96499,1.96473,1.96475,237300001.0
2007-04-06 19:57:00,1.965,1.965,1.965,1.965,18400000.0
2007-04-06 19:58:00,1.96485,1.96499,1.96485,1.9649,117700002.0
2007-04-06 19:59:00,1.96489,1.96499,1.96473,1.96483,147600003.0
2007-04-06 20:00:00,1.96505,1.96505,1.965,1.965,105600000.0
2007-04-06 20:01:00,1.965,1.96505,1.965,1.965,75200000.0
2007-04-06 20:02:00,1.96498,1.96498,1.96481,1.9649,458000002.0
2007-04-06 20:03:00,1.965,1.965,1.965,1.965,7200000.0
2007-04-06 20:04:00,1.96485,1.96495,1.9648,1.96495,361199994.0
2007-04-06 20:05:00,1.9649,1.96495,1.96485,1.9649,258299999.0
2007-04-06 20:06:00,1.965,1.965,1.965,1.965,14400000.0
2007-04-06 20:07:00,1.96493,1.96495,1.9648,1.9649,276099996.0
2007-04-06 20:08:00,1.96495,1.96495,1.96485,1.96495,150000000.0
2007-04-06 20:09:00,1.965,1.965,1.965,1.965,18400000.0
2007-04-06 20:10:00,1.965,1.965,1.965,1.965,24800000.0
2007-04-06 20:11:00,1.965,1.96505,1.965,1.965,36800000.0
2007-04-06 20:12:00,1.965,1.965,1.965,1.965,18400000.0
2007-04-06 20:13:00,1.965,1.965,1.965,1.965,5600000.0
2007-04-06 20:14:00,1.965,1.965,1.965,1.965,14400000.0
2007-04-06 20:15:00,1.965,1.965,1.965,1.965,16800000.0
2007-04-06 20:16:00,1.965,1.965,1.965,1.965,53600000.0
2007-04-06 20:17:00,1.965,1.965,1.965,1.965,10400000.0
2007-04-06 20:18:00,1.96489,1.96491,1.9648,1.9648,116199995.0
2007-04-06 20:19:00,1.965,1.965,1.965,1.965,44000000.0
2007-04-06 20:20:00,1.965,1.965,1.96495,1.965,82300000.0
2007-04-06 20:21:00,1.965,1.965,1.965,1.965,11200000.0
2007-04-06 20:22:00,1.965,1.96505,1.965,1.96505,12000000.0
2007-04-06 20:23:00,1.965,1.96505,1.965,1.96505,24000000.0
2007-04-06 20:24:00,1.96498,1.96499,1.96479,1.96497,189800000.0
2007-04-06 20:25:00,1.9651,1.96515,1.96505,1.9651,27400000.0
2007-04-06 20:26:00,1.9651,1.96525,1.9651,1.9652,33300000.0
2007-04-06 20:27:00,1.9651,1.9651,1.9648,1.96485,36000000.0
2007-04-06 20:28:00,1.9648,1.9649,1.9648,1.9649,96000000.0
2007-04-06 20:29:00,1.9649,1.9651,1.9649,1.9649,83200000.0
2007-04-06 20:30:00,1.965,1.965,1.96485,1.965,235200000.0
2007-04-06 20:31:00,1.96495,1.96505,1.96495,1.965,193600000.0
2007-04-06 20:32:00,1.965,1.965,1.965,1.965,8000000.0
2007-04-06 20:33:00,1.965,1.965,1.96495,1.96495,16000000.0
2007-04-06 20:34:00,1.96492,1.96498,1.96473,1.96487,226900001.0
2007-04-06 20:35:00,1.965,1.965,1.965,1.965,2400000.0
2007-04-06 20:36:00,1.96495,1.965,1.96495,1.965,10400000.0
2007-04-06 20:37:00,1.9651,1.9651,1.9649,1.96495,69700000.0
2007-04-06 20:38:00,1.965,1.965,1.96495,1.965,8800000.0
2007-04-06 20:39:00,1.9651,1.9651,1.965,1.965,4800000.0
2007-04-06 20:40:00,1.9649,1.9649,1.96465,1.96465,33700000.0
2007-04-06 20:41:00,1.9648,1.9648,1.96465,1.96465,29700000.0
2007-04-06 20:42:00,1.9648,1.9648,1.9648,1.9648,5600000.0
2007-04-06 20:43:00,1.9649,1.9649,1.9648,1.9649,19100000.0
2007-04-06 20:44:00,1.9649,1.9649,1.9649,1.9649,5500000.0
2007-04-06 20:45:00,1.96437,1.96476,1.96437,1.9645,68800000.0
2007-04-06 20:46:00,1.965,1.965,1.9649,1.9649,6900000.0
2007-04-06 20:47:00,1.9649,1.9649,1.9649,1.9649,10500000.0
2007-04-06 20:48:00,1.9649,1.9649,1.9649,1.9649,12500000.0
2007-04-06 20:49:00,1.9649,1.9649,1.9649,1.9649,500000.0
2007-04-06 20:50:00,1.9649,1.9649,1.9649,1.9649,5000000.0
2007-04-06 20:51:00,1.96454,1.96475,1.96453,1.96474,114100003.0
2007-04-06 20:52:00,1.9649,1.9649,1.9649,1.9649,500000.0
2007-04-06 20:53:00,1.9649,1.965,1.9649,1.965,19600000.0
2007-04-06 20:54:00,1.96472,1.9648,1.96466,1.96469,212000005.0
2007-04-06 20:55:00,1.965,1.965,1.965,1.965,3200000.0
2007-04-06 20:56:00,1.96473,1.96487,1.96472,1.96487,113200000.0
2007-04-06 20:57:00,1.965,1.965,1.965,1.965,4000000.0
2007-04-06 20:58:00,1.96495,1.9653,1.96495,1.9653,35900000.0
2007-04-06 20:59:00,1.9654,1.9656,1.96535,1.9654,54199999.0
2007-04-06 21:00:00,1.96528,1.96533,1.96518,1.96518,26400000.0
2007-04-06 21:01:00,1.9653,1.9654,1.9653,1.9654,11900000.0
2007-04-06 21:02:00,1.9653,1.9653,1.9649,1.9652,54100000.0
2007-04-06 21:03:00,1.96505,1.9651,1.96505,1.9651,52600000.0
2007-04-06 21:04:00,1.9651,1.9651,1.9651,1.9651,14400000.0
2007-04-06 21:05:00,1.9651,1.9651,1.9651,1.9651,3200000.0
2007-04-06 21:06:00,1.9649,1.9651,1.9649,1.9649,58700000.0
2007-04-06 21:07:00,1.96505,1.9652,1.96505,1.9652,28000000.0
2007-04-06 21:08:00,1.9652,1.9652,1.9651,1.9651,60000000.0
2007-04-06 21:09:00,1.9651,1.9651,1.9651,1.9651,14400000.0
2007-04-06 21:10:00,1.9651,1.9651,1.9651,1.9651,3200000.0
2007-04-06 21:11:00,1.9651,1.9651,1.9651,1.9651,66400000.0
2007-04-06 21:12:00,1.9651,1.9652,1.9651,1.9651,59700000.0
2007-04-06 21:13:00,1.9651,1.9651,1.9651,1.9651,12000000.0
2007-04-06 21:14:00,1.9651,1.9651,1.9651,1.9651,44000000.0
2007-04-06 21:15:00,1.96487,1.96513,1.96487,1.96499,87200000.0
2007-04-06 21:16:00,1.96479,1.96511,1.96479,1.96499,41600000.0
2007-04-06 21:17:00,1.9652,1.9652,1.9652,1.9652,8000000.0
2007-04-06 21:18:00,1.96519,1.96519,1.96493,1.96514,4600000.0
2007-04-06 21:19:00,1.9652,1.9652,1.9652,1.9652,16000000.0
2007-04-06 21:20:00,1.9651,1.9651,1.9651,1.9651,8000000.0
2007-04-06 21:21:00,1.96495,1.96495,1.9649,1.9649,39500000.0
2007-04-06 21:22:00,1.9649,1.9649,1.9649,1.9649,1000000.0
2007-04-06 21:23:00,1.96467,1.96479,1.96463,1.96471,308799986.0
2007-04-06 21:24:00,1.96475,1.96479,1.96456,1.96461,64999998.0
2007-04-06 21:25:00,1.9649,1.9649,1.9649,1.9649,500000.0
2007-04-06 21:26:00,1.96474,1.96483,1.96474,1.96478,12000000.0
2007-04-06 21:27:00,1.9649,1.96505,1.9649,1.96505,26500000.0
2007-04-06 21:28:00,1.96505,1.9652,1.96505,1.9652,44000000.0
2007-04-06 21:29:00,1.9652,1.9652,1.96495,1.96497,15200000.0
2007-04-06 21:30:00,1.9652,1.9652,1.9652,1.9652,16000000.0
2007-04-06 21:31:00,1.9651,1.9651,1.9649,1.9651,53800000.0
2007-04-06 21:32:00,1.965,1.965,1.9641,1.9641,54000000.0
2007-04-06 21:33:00,1.96425,1.96425,1.96425,1.96425,16000000.0
2007-04-06 21:34:00,1.96425,1.96425,1.96425,1.96425,8000000.0
2007-04-06 21:35:00,1.9644,1.9646,1.9644,1.9646,29600000.0
2007-04-06 21:36:00,1.9644,1.9644,1.9644,1.9644,41600000.0
2007-04-06 21:37:00,1.9646,1.9649,1.9646,1.96465,42400000.0
2007-04-06 21:38:00,1.96474,1.96489,1.96444,1.96465,112100001.0
2007-04-06 21:39:00,1.96465,1.9647,1.96465,1.9647,20000000.0
2007-04-06 21:40:00,1.96449,1.96468,1.96448,1.96457,57000000.0
2007-04-06 21:41:00,1.9647,1.9647,1.9645,1.9645,38400000.0
2007-04-06 21:42:00,1.9646,1.9646,1.9646,1.9646,12000000.0
2007-04-06 21:43:00,1.96427,1.96446,1.96419,1.96419,171900007.0
2007-04-06 21:44:00,1.96424,1.96438,1.96424,1.96435,123400004.0
2007-04-06 21:45:00,1.96465,1.9647,1.9646,1.9646,20000000.0
2007-04-06 21:46:00,1.96438,1.96449,1.96432,1.96448,738200001.0
2007-04-06 21:47:00,1.96442,1.96459,1.96439,1.96458,300299999.0
2007-04-06 21:48:00,1.96447,1.96457,1.96431,1.96432,498700002.0
2007-04-06 21:49:00,1.9647,1.9647,1.9647,1.9647,16000000.0
2007-04-06 21:50:00,1.96443,1.96468,1.96443,1.96447,28000000.0
2007-04-06 21:51:00,1.9647,1.9647,1.9647,1.9647,12000000.0
2007-04-06 21:52:00,1.9647,1.9647,1.9647,1.9647,16000000.0
2007-04-06 21:53:00,1.9647,1.9647,1.9647,1.9647,16900000.0
2007-04-06 21:54:00,1.9647,1.9647,1.9647,1.9647,4000000.0
2007-04-06 21:55:00,1.96443,1.96461,1.96439,1.96458,335600001.0
2007-04-06 21:56:00,1.9647,1.9647,1.9647,1.9647,24000000.0
2007-04-06 21:57:00,1.96448,1.96461,1.96448,1.96461,8000000.0
2007-04-06 21:58:00,1.965,1.965,1.9646,1.9646,16800000.0
2007-04-06 21:59:00,1.96439,1.96452,1.96437,1.96452,4000000.0
2007-04-06 22:00:00,1.9645,1.9645,1.9645,1.9645,9600000.0
2007-04-06 22:01:00,1.9646,1.9649,1.9646,1.9648,47200000.0
2007-04-06 22:02:00,1.96442,1.96457,1.96442,1.96457,104300000.0
2007-04-06 22:03:00,1.96457,1.96457,1.96443,1.96457,94899999.0
2007-04-06 22:04:00,1.9647,1.96476,1.96455,1.96455,202399997.0
2007-04-06 22:05:00,1.96458,1.96459,1.96446,1.96454,128999999.0
2007-04-06 22:06:00,1.9648,1.9648,1.9648,1.9648,8000000.0
2007-04-06 22:07:00,1.9648,1.9648,1.9648,1.9648,20000000.0
2007-04-06 22:08:00,1.96447,1.96453,1.96447,1.96453,3200000.0
2007-04-06 22:09:00,1.96458,1.96469,1.96456,1.96459,64599999.0
2007-04-06 22:10:00,1.96455,1.96455,1.96455,1.96455,8000000.0
2007-04-06 22:11:00,1.9648,1.9648,1.9648,1.9648,8000000.0
2007-04-06 22:12:00,1.9648,1.9648,1.9647,1.9647,8000000.0
2007-04-06 22:13:00,1.96455,1.96455,1.96455,1.96455,4000000.0
2007-04-06 22:14:00,1.9646,1.9652,1.9646,1.9652,106400000.0
2007-04-06 22:15:00,1.9652,1.9652,1.9652,1.9652,8000000.0
2007-04-06 22:16:00,1.9652,1.9652,1.9652,1.9652,4000000.0
2007-04-06 22:17:00,1.9652,1.9652,1.9652,1.9652,20000000.0
2007-04-06 22:18:00,1.96509,1.96512,1.96493,1.96512,123500000.0
2007-04-06 22:19:00,1.96513,1.96513,1.965,1.96503,164500000.0
2007-04-06 22:20:00,1.9653,1.9653,1.9652,1.9652,13600000.0
2007-04-06 22:21:00,1.96508,1.96508,1.96504,1.96508,33600000.0
2007-04-06 22:22:00,1.96488,1.96495,1.96488,1.9649,41600000.0
2007-04-06 22:23:00,1.9651,1.9651,1.9651,1.9651,4800000.0
2007-04-06 22:24:00,1.9653,1.9653,1.9652,1.9652,15200000.0
2007-04-06 22:25:00,1.96511,1.96517,1.96511,1.96511,52400000.0
2007-04-06 22:26:00,1.9653,1.9653,1.9653,1.9653,4000000.0
2007-04-06 22:27:00,1.9653,1.9653,1.9653,1.9653,4100000.0
2007-04-06 22:28:00,1.9653,1.9653,1.9653,1.9653,1000000.0
2007-04-06 22:29:00,1.9651,1.96525,1.96505,1.96525,28200000.0
2007-04-06 22:30:00,1.96511,1.96523,1.965,1.96523,120600002.0
2007-04-06 22:31:00,1.96525,1.96525,1.96525,1.96525,16000000.0
2007-04-06 22:32:00,1.96525,1.96525,1.9651,1.9651,16000000.0
2007-04-06 22:33:00,1.9649,1.96515,1.9645,1.96515,42400000.0
2007-04-06 22:34:00,1.96515,1.96515,1.96515,1.96515,8000000.0
2007-04-06 22:35:00,1.96515,1.96515,1.96515,1.96515,8000000.0
2007-04-06 22:36:00,1.965,1.965,1.965,1.965,1600000.0
2007-04-06 22:37:00,1.96481,1.96481,1.96474,1.96474,4800000.0
2007-04-06 22:38:00,1.965,1.965,1.96475,1.965,46400000.0
2007-04-06 22:39:00,1.965,1.965,1.965,1.965,4800000.0
2007-04-06 22:40:00,1.9652,1.9653,1.9652,1.9653,8000000.0
2007-04-06 22:41:00,1.9652,1.9654,1.9652,1.9654,16000000.0
2007-04-06 22:42:00,1.9654,1.9654,1.9651,1.9653,20000000.0
2007-04-06 22:43:00,1.96501,1.96508,1.96489,1.96506,99399998.0
2007-04-06 22:44:00,1.96502,1.96523,1.965,1.96523,99299999.0
2007-04-06 22:45:00,1.96509,1.96515,1.96507,1.96515,31100000.0
2007-04-06 22:46:00,1.9652,1.9659,1.9651,1.96525,125400000.0
2007-04-06 22:47:00,1.96525,1.96525,1.965,1.965,72000000.0
2007-04-06 22:48:00,1.9652,1.9652,1.9652,1.9652,8000000.0
2007-04-06 22:49:00,1.96491,1.96493,1.96486,1.9649,27200000.0
2007-04-06 22:50:00,1.9651,1.9652,1.965,1.9652,14800000.0
2007-04-06 22:51:00,1.9653,1.9653,1.9652,1.9652,19000000.0
2007-04-06 22:52:00,1.9652,1.9652,1.9652,1.9652,1500000.0
2007-04-06 22:53:00,1.965,1.96508,1.96498,1.96507,57400000.0
2007-04-06 22:54:00,1.96508,1.9652,1.96505,1.96512,60700001.0
2007-04-06 22:55:00,1.9651,1.9651,1.96504,1.96508,59000002.0
2007-04-06 22:56:00,1.9652,1.9652,1.9652,1.9652,500000.0
2007-04-06 22:57:00,1.9654,1.9654,1.9654,1.9654,8000000.0
2007-04-06 22:58:00,1.9652,1.9653,1.9652,1.9652,16000000.0
2007-04-06 22:59:00,1.9652,1.9652,1.9652,1.9652,1000000.0
2007-04-09 00:05:00,1.9651,1.9652,1.9651,1.9652,26400000.0
2007-04-09 00:07:00,1.9653,1.9655,1.9652,1.9655,26400000.0
2007-04-09 00:09:00,1.9656,1.9656,1.9653,1.9653,26400000.0
2007-04-09 00:10:00,1.9654,1.9654,1.9653,1.9653,26400000.0
2007-04-09 00:12:00,1.9652,1.9652,1.9652,1.9652,26400000.0
2007-04-09 00:19:00,1.965,1.965,1.965,1.965,26400000.0
2007-04-09 00:21:00,1.9651,1.9651,1.9651,1.9651,26400000.0
2007-04-09 00:24:00,1.9652,1.9652,1.9652,1.9652,26400000.0
2007-04-09 00:26:00,1.9651,1.9652,1.9651,1.9652,26400000.0
2007-04-09 00:27:00,1.9651,1.9651,1.965,1.965,26400000.0
2007-04-09 00:31:00,1.9651,1.9651,1.965,1.9651,26400000.0
2007-04-09 00:33:00,1.965,1.965,1.965,1.965,26400000.0
2007-04-09 00:34:00,1.9651,1.9651,1.9651,1.9651,26400000.0
2007-04-09 00:36:00,1.965,1.965,1.965,1.965,26400000.0
2007-04-09 00:39:00,1.9651,1.9651,1.965,1.965,26400000.0
2007-04-09 00:40:00,1.9648,1.9648,1.9648,1.9648,26400000.0
2007-04-09 00:41:00,1.9649,1.9649,1.9646,1.9646,26400000.0
2007-04-09 00:42:00,1.9647,1.9649,1.9647,1.9649,26400000.0
2007-04-09 01:10:00,1.9648,1.9648,1.9648,1.9648,26400000.0
2007-04-09 01:11:00,1.965,1.965,1.965,1.965,26400000.0
2007-04-09 01:15:00,1.9648,1.9648,1.9648,1.9648,26400000.0
2007-04-09 01:27:00,1.965,1.965,1.9649,1.9649,26400000.0
2007-04-09 01:30:00,1.9648,1.9649,1.9648,1.9649,26400000.0
2007-04-09 01:32:00,1.9647,1.9647,1.9647,1.9647,26400000.0
2007-04-09 01:33:00,1.9648,1.9648,1.9648,1.9648,26400000.0
2007-04-09 01:34:00,1.9647,1.9647,1.9647,1.9647,26400000.0
2007-04-09 01:35:00,1.9648,1.9648,1.9646,1.9646,26400000.0
2007-04-09 01:36:00,1.9647,1.9648,1.9646,1.9646,26400000.0
2007-04-09 01:37:00,1.9647,1.9647,1.9646,1.9647,26400000.0
2007-04-09 01:38:00,1.9646,1.9647,1.9646,1.9647,26400000.0
2007-04-09 01:40:00,1.9646,1.9647,1.9646,1.9646,26400000.0
2007-04-09 01:42:00,1.9645,1.9645,1.9645,1.9645,26400000.0
2007-04-09 01:45:00,1.9644,1.9644,1.9644,1.9644,26400000.0
2007-04-09 01:47:00,1.9645,1.9645,1.9645,1.9645,26400000.0
2007-04-09 01:49:00,1.9644,1.9644,1.9644,1.9644,26400000.0
2007-04-09 01:54:00,1.9645,1.9645,1.9644,1.9644,26400000.0
2007-04-09 01:58:00,1.9645,1.9646,1.9645,1.9645,26400000.0
2007-04-09 01:59:00,1.9644,1.9644,1.9644,1.9644,26400000.0
2007-04-09 02:00:00,1.9644,1.9644,1.9644,1.9644,26400000.0
2007-04-09 02:01:00,1.96419,1.96427,1.96419,1.96427,39300000.0
2007-04-09 02:02:00,1.96424,1.96424,1.96408,1.96419,50600000.0
2007-04-09 02:03:00,1.9644,1.9644,1.96435,1.96435,48900000.0
2007-04-09 02:04:00,1.9644,1.9644,1.96415,1.9642,100980001.0
2007-04-09 02:05:00,1.96425,1.96425,1.9642,1.9642,21600000.0
2007-04-09 02:06:00,1.96394,1.96405,1.96382,1.964,93100000.0
2007-04-09 02:07:00,1.9642,1.9642,1.9642,1.9642,10490000.0
2007-04-09 02:08:00,1.9642,1.9642,1.9642,1.9642,34400000.0
2007-04-09 02:09:00,1.9642,1.9642,1.964,1.964,22140000.0
2007-04-09 02:10:00,1.964,1.9641,1.964,1.964,32800000.0
2007-04-09 02:11:00,1.9641,1.9641,1.9641,1.9641,4000000.0
2007-04-09 02:12:00,1.9641,1.9641,1.9641,1.9641,3000000.0
2007-04-09 02:13:00,1.9641,1.9641,1.9641,1.9641,3000000.0
2007-04-09 02:14:00,1.9641,1.9641,1.9641,1.9641,2000000.0
2007-04-09 02:15:00,1.9641,1.9641,1.9641,1.9641,4000000.0
2007-04-09 02:16:00,1.9641,1.9641,1.9641,1.9641,6000000.0
2007-04-09 02:17:00,1.9641,1.9641,1.9641,1.9641,700000.0
2007-04-09 02:18:00,1.96399,1.96399,1.96389,1.96389,28700000.0
2007-04-09 02:19:00,1.9641,1.9641,1.964,1.964,17000000.0
2007-04-09 02:20:00,1.96381,1.96399,1.96381,1.96391,29600000.0
2007-04-09 02:21:00,1.9641,1.9641,1.96405,1.96405,23399999.0
2007-04-09 02:22:00,1.96405,1.96405,1.96405,1.96405,21799999.0
2007-04-09 02:23:00,1.9641,1.9641,1.9641,1.9641,64500000.0
2007-04-09 02:24:00,1.9641,1.9641,1.96405,1.9641,42100000.0
2007-04-09 02:25:00,1.9641,1.9641,1.9641,1.9641,9500000.0
2007-04-09 02:26:00,1.96412,1.96429,1.96412,1.96413,44500000.0
2007-04-09 02:27:00,1.9641,1.9643,1.96405,1.96425,102400000.0
2007-04-09 02:28:00,1.9643,1.9643,1.96415,1.9642,60000000.0
2007-04-09 02:29:00,1.9642,1.9642,1.96415,1.96415,186100000.0
2007-04-09 02:30:00,1.96405,1.9641,1.96395,1.9641,84700000.0
2007-04-09 02:31:00,1.9641,1.9643,1.9641,1.9643,62600000.0
2007-04-09 02:32:00,1.9643,1.9643,1.9642,1.9642,12800000.0
2007-04-09 02:33:00,1.9642,1.9642,1.9641,1.9641,12800000.0
2007-04-09 02:34:00,1.96425,1.9643,1.9642,1.9642,40800000.0
2007-04-09 02:35:00,1.9642,1.9643,1.9642,1.9643,21600000.0
2007-04-09 02:36:00,1.9642,1.9644,1.9642,1.9644,10000000.0
2007-04-09 02:37:00,1.9644,1.9644,1.9644,1.9644,300000.0
2007-04-09 02:38:00,1.9644,1.9644,1.9644,1.9644,1200000.0
2007-04-09 02:39:00,1.9644,1.9644,1.9644,1.9644,1900000.0
2007-04-09 02:40:00,1.9644,1.9644,1.9644,1.9644,300000.0
2007-04-09 02:41:00,1.96428,1.96432,1.96421,1.96424,59099999.0
2007-04-09 02:42:00,1.9644,1.9644,1.9642,1.9642,17100000.0
2007-04-09 02:43:00,1.9641,1.9642,1.9641,1.96415,26000000.0
2007-04-09 02:44:00,1.9642,1.9642,1.9641,1.9642,30500000.0
2007-04-09 02:45:00,1.9642,1.9642,1.9642,1.9642,7200000.0
2007-04-09 02:46:00,1.9642,1.9642,1.9642,1.9642,800000.0
2007-04-09 02:47:00,1.9641,1.9641,1.964,1.9641,78100000.0
2007-04-09 02:48:00,1.9641,1.9641,1.964,1.96405,19800000.0
2007-04-09 02:49:00,1.9641,1.96415,1.964,1.964,65800000.0
2007-04-09 02:50:00,1.964,1.96415,1.96395,1.9641,140300000.0
2007-04-09 02:51:00,1.9641,1.9641,1.9641,1.9641,4800000.0
2007-04-09 02:52:00,1.9641,1.9642,1.96395,1.964,143799998.0
2007-04-09 02:53:00,1.964,1.964,1.96395,1.96395,53100000.0
2007-04-09 02:54:00,1.964,1.9641,1.9639,1.9639,58600000.0
2007-04-09 02:55:00,1.9639,1.964,1.9639,1.964,45500000.0
2007-04-09 02:56:00,1.9639,1.9639,1.9638,1.9639,29200000.0
2007-04-09 02:57:00,1.96376,1.96386,1.96356,1.96375,100000000.0
2007-04-09 02:58:00,1.96371,1.96387,1.96367,1.96376,51200000.0
2007-04-09 02:59:00,1.96369,1.96383,1.96367,1.96367,32000000.0
2007-04-09 03:00:00,1.96367,1.96373,1.96364,1.96373,30300000.0
2007-04-09 03:01:00,1.9639,1.9639,1.9639,1.9639,42600000.0
2007-04-09 03:02:00,1.9639,1.9641,1.9639,1.9639,26500000.0
2007-04-09 03:03:00,1.96372,1.96396,1.96372,1.96384,27700000.0
2007-04-09 03:04:00,1.9639,1.9639,1.9639,1.9639,28400000.0
2007-04-09 03:05:00,1.964,1.964,1.9639,1.9639,2600000.0
2007-04-09 03:06:00,1.9639,1.9639,1.9639,1.9639,7400000.0
2007-04-09 03:07:00,1.9639,1.964,1.9639,1.964,17300000.0
2007-04-09 03:08:00,1.9638,1.9639,1.96376,1.96383,22200000.0
2007-04-09 03:09:00,1.964,1.964,1.96382,1.96389,10000000.0
2007-04-09 03:10:00,1.964,1.964,1.964,1.964,200000.0
2007-04-09 03:11:00,1.964,1.964,1.9639,1.9639,41300000.0
2007-04-09 03:12:00,1.9639,1.964,1.9639,1.964,58500000.0
2007-04-09 03:13:00,1.964,1.964,1.964,1.964,15600000.0
2007-04-09 03:14:00,1.964,1.9641,1.96385,1.9641,37700000.0
2007-04-09 03:15:00,1.9641,1.9643,1.9641,1.9643,75300000.0
2007-04-09 03:16:00,1.9644,1.9645,1.96425,1.9645,178300000.0
2007-04-09 03:17:00,1.9645,1.9647,1.96445,1.9645,110400000.0
2007-04-09 03:18:00,1.9645,1.9646,1.96445,1.96445,52299999.0
2007-04-09 03:19:00,1.9645,1.9645,1.9645,1.9645,7900000.0
2007-04-09 03:20:00,1.9645,1.9645,1.9644,1.9644,18400000.0
2007-04-09 03:21:00,1.9644,1.9644,1.9643,1.9644,56400000.0
2007-04-09 03:22:00,1.9644,1.9644,1.9644,1.9644,23200000.0
2007-04-09 03:23:00,1.9644,1.9644,1.9643,1.9643,84500000.0
2007-04-09 03:24:00,1.9643,1.9643,1.9642,1.9642,19400000.0
2007-04-09 03:25:00,1.9642,1.9642,1.9642,1.9642,96799999.0
2007-04-09 03:26:00,1.9642,1.9642,1.9642,1.9642,30400000.0
2007-04-09 03:27:00,1.9642,1.9642,1.9642,1.9642,29600000.0
2007-04-09 03:28:00,1.9642,1.9642,1.9642,1.9642,216000000.0
2007-04-09 03:29:00,1.9642,1.9642,1.9642,1.9642,55200000.0
2007-04-09 03:30:00,1.9642,1.9643,1.9642,1.9643,85600000.0
2007-04-09 03:31:00,1.9643,1.9643,1.9643,1.9643,6400000.0
2007-04-09 03:32:00,1.9643,1.9643,1.9643,1.9643,25600000.0
2007-04-09 03:33:00,1.9643,1.9643,1.9643,1.9643,37600000.0
2007-04-09 03:34:00,1.9643,1.9643,1.9643,1.9643,19200000.0
2007-04-09 03:35:00,1.9643,1.9643,1.96425,1.9643,31600000.0
2007-04-09 03:36:00,1.96425,1.96425,1.96425,1.96425,17900000.0
2007-04-09 03:37:00,1.9643,1.9643,1.9643,1.9643,18400000.0
2007-04-09 03:38:00,1.9644,1.9644,1.9644,1.9644,400000.0
2007-04-09 03:39:00,1.9644,1.9644,1.9644,1.9644,4600000.0
2007-04-09 03:40:00,1.9644,1.9644,1.9643,1.9644,29600000.0
2007-04-09 03:41:00,1.9644,1.9644,1.9644,1.9644,800000.0
2007-04-09 03:42:00,1.96428,1.96432,1.96424,1.96427,35900000.0
2007-04-09 03:43:00,1.9644,1.9644,1.9644,1.9644,800000.0
2007-04-09 03:44:00,1.96405,1.96425,1.96405,1.96423,42800000.0
2007-04-09 03:45:00,1.9644,1.9644,1.9644,1.9644,2400000.0
2007-04-09 03:46:00,1.9643,1.9643,1.96407,1.96425,58700000.0
2007-04-09 03:47:00,1.9644,1.9644,1.96435,1.96435,9200000.0
2007-04-09 03:48:00,1.96428,1.96429,1.96422,1.96422,5700000.0
2007-04-09 03:49:00,1.9644,1.9644,1.96435,1.9644,6800000.0
2007-04-09 03:50:00,1.9644,1.9644,1.9644,1.9644,800000.0
2007-04-09 03:51:00,1.96418,1.96433,1.9641,1.96428,70500000.0
2007-04-09 03:52:00,1.96418,1.96432,1.96418,1.96422,77900001.0
2007-04-09 03:53:00,1.9644,1.9644,1.9644,1.9644,19200000.0
2007-04-09 03:54:00,1.9644,1.9644,1.9643,1.96435,66700000.0
2007-04-09 03:55:00,1.96435,1.9644,1.9643,1.9644,56500000.0
2007-04-09 03:56:00,1.9644,1.9644,1.9644,1.9644,10600000.0
2007-04-09 03:57:00,1.9644,1.9644,1.9644,1.9644,10600000.0
2007-04-09 03:58:00,1.96427,1.96434,1.96425,1.96431,39300000.0
2007-04-09 03:59:00,1.96431,1.96442,1.96427,1.96442,45200000.0
2007-04-09 04:00:00,1.9644,1.9644,1.9644,1.9644,9000000.0
2007-04-09 04:01:00,1.9644,1.9644,1.9643,1.9643,31600000.0
2007-04-09 04:02:00,1.9643,1.9643,1.9643,1.9643,7200000.0
2007-04-09 04:03:00,1.9643,1.9643,1.9643,1.9643,7200000.0
2007-04-09 04:04:00,1.9643,1.9643,1.9642,1.9642,34800000.0
2007-04-09 04:05:00,1.96425,1.9643,1.96425,1.9643,8800000.0
2007-04-09 04:06:00,1.9643,1.9644,1.9642,1.9642,131800000.0
2007-04-09 04:07:00,1.9642,1.9642,1.9642,1.9642,31000000.0
2007-04-09 04:08:00,1.96417,1.96419,1.96412,1.96412,39200000.0
2007-04-09 04:09:00,1.9641,1.96418,1.9641,1.96411,41400000.0
2007-04-09 04:10:00,1.9642,1.9643,1.9642,1.9642,17500000.0
2007-04-09 04:11:00,1.9642,1.9644,1.96415,1.96425,108999997.0
2007-04-09 04:12:00,1.9643,1.9643,1.9642,1.9642,11300000.0
2007-04-09 04:13:00,1.9642,1.9642,1.9642,1.9642,4800000.0
2007-04-09 04:14:00,1.96412,1.96412,1.96389,1.96401,44300000.0
2007-04-09 04:15:00,1.9642,1.9642,1.9642,1.9642,4800000.0
2007-04-09 04:16:00,1.9642,1.9642,1.9642,1.9642,36000000.0
2007-04-09 04:17:00,1.96414,1.96416,1.96407,1.96411,21100000.0
2007-04-09 04:18:00,1.9642,1.9642,1.9641,1.9641,44400000.0
2007-04-09 04:19:00,1.9642,1.9642,1.9642,1.9642,400000.0
2007-04-09 04:20:00,1.96391,1.96401,1.96388,1.96391,19500000.0
2007-04-09 04:21:00,1.9642,1.9642,1.9641,1.9641,1600000.0
2007-04-09 04:22:00,1.9641,1.96415,1.9641,1.9641,15600000.0
2007-04-09 04:23:00,1.9641,1.9643,1.9641,1.9641,132500001.0
2007-04-09 04:24:00,1.9641,1.96425,1.964,1.9641,94500000.0
2007-04-09 04:25:00,1.9641,1.9641,1.96405,1.9641,47600000.0
2007-04-09 04:26:00,1.9642,1.9642,1.96405,1.96405,63400002.0
2007-04-09 04:27:00,1.96392,1.96396,1.96382,1.96382,49600000.0
2007-04-09 04:28:00,1.9641,1.9641,1.96395,1.96395,41600000.0
2007-04-09 04:29:00,1.96376,1.96398,1.96366,1.96366,39200000.0
2007-04-09 04:30:00,1.964,1.9641,1.96395,1.96395,28000000.0
2007-04-09 04:31:00,1.964,1.9641,1.96395,1.96395,27100000.0
2007-04-09 04:32:00,1.964,1.964,1.9639,1.9639,39100000.0
2007-04-09 04:33:00,1.964,1.964,1.964,1.964,11200000.0
2007-04-09 04:34:00,1.96383,1.96385,1.96374,1.96374,6400000.0
2007-04-09 04:35:00,1.964,1.9646,1.964,1.9643,153400000.0
2007-04-09 04:36:00,1.9641,1.9641,1.9641,1.9641,6500000.0
2007-04-09 04:37:00,1.96425,1.9645,1.96425,1.9643,152300000.0
2007-04-09 04:38:00,1.96415,1.96427,1.96406,1.96406,35200000.0
2007-04-09 04:39:00,1.9643,1.9643,1.9643,1.9643,37000000.0
2007-04-09 04:40:00,1.9643,1.9643,1.9642,1.9642,18200000.0
2007-04-09 04:41:00,1.9643,1.9643,1.9643,1.9643,2400000.0
2007-04-09 04:42:00,1.9643,1.9643,1.9643,1.9643,10400000.0
2007-04-09 04:43:00,1.96421,1.96427,1.9641,1.9641,44600000.0
2007-04-09 04:44:00,1.96413,1.96413,1.96402,1.96412,49000000.0
2007-04-09 04:45:00,1.96427,1.96427,1.96418,1.96427,26700000.0
2007-04-09 04:46:00,1.9644,1.9644,1.9644,1.9644,5600000.0
2007-04-09 04:47:00,1.96435,1.96435,1.96425,1.96425,125600006.0
2007-04-09 04:48:00,1.9644,1.9645,1.9644,1.9645,56800000.0
2007-04-09 04:49:00,1.9645,1.9645,1.9645,1.9645,2400000.0
2007-04-09 04:50:00,1.9643,1.9643,1.9642,1.9642,42400000.0
2007-04-09 04:51:00,1.9642,1.9644,1.9642,1.9644,14400000.0
2007-04-09 04:52:00,1.9644,1.9647,1.9644,1.9647,29600000.0
2007-04-09 04:53:00,1.9647,1.9647,1.9645,1.9645,124700000.0
2007-04-09 04:54:00,1.9645,1.9645,1.9645,1.9645,6400000.0
2007-04-09 04:55:00,1.96427,1.96439,1.96409,1.9643,187800005.0
2007-04-09 04:56:00,1.96435,1.96435,1.9642,1.9643,67300000.0
2007-04-09 04:57:00,1.96408,1.96426,1.96401,1.96419,63000002.0
2007-04-09 04:58:00,1.96435,1.96435,1.9643,1.9643,26400000.0
2007-04-09 04:59:00,1.9643,1.9644,1.96425,1.9643,57100001.0
2007-04-09 05:00:00,1.96409,1.96416,1.96398,1.96416,39800000.0
2007-04-09 05:01:00,1.96396,1.9641,1.96393,1.9641,62600000.0
2007-04-09 05:02:00,1.9643,1.9643,1.9643,1.9643,8100000.0
2007-04-09 05:03:00,1.96418,1.96428,1.96413,1.96422,117900000.0
2007-04-09 05:04:00,1.9643,1.9643,1.9643,1.9643,14400000.0
2007-04-09 05:05:00,1.9644,1.9644,1.9643,1.9643,17600000.0
2007-04-09 05:06:00,1.96419,1.9643,1.96399,1.96417,45500000.0
2007-04-09 05:07:00,1.9644,1.9644,1.9643,1.9644,15200000.0
2007-04-09 05:08:00,1.96435,1.96435,1.9642,1.9642,35600000.0
2007-04-09 05:09:00,1.9642,1.9642,1.9642,1.9642,26400000.0
2007-04-09 05:10:00,1.9642,1.9642,1.9641,1.9641,16800000.0
2007-04-09 05:11:00,1.9641,1.9642,1.9641,1.9642,29600000.0
2007-04-09 05:12:00,1.9641,1.96416,1.96404,1.96408,41600000.0
2007-04-09 05:13:00,1.9644,1.9644,1.9641,1.9641,37699999.0
2007-04-09 05:14:00,1.96398,1.96412,1.96394,1.96412,37000000.0
2007-04-09 05:15:00,1.96398,1.96401,1.96384,1.96397,37800000.0
2007-04-09 05:16:00,1.9641,1.9641,1.9641,1.9641,14400000.0
2007-04-09 05:17:00,1.9639,1.96391,1.96372,1.96382,146099997.0
2007-04-09 05:18:00,1.9641,1.9641,1.9641,1.9641,4800000.0
2007-04-09 05:19:00,1.9639,1.96406,1.96375,1.96403,149400000.0
2007-04-09 05:20:00,1.96402,1.96404,1.96368,1.96371,58700000.0
2007-04-09 05:21:00,1.9641,1.9641,1.9641,1.9641,16800000.0
2007-04-09 05:22:00,1.9641,1.9641,1.9641,1.9641,14400000.0
2007-04-09 05:23:00,1.9641,1.9641,1.9641,1.9641,4800000.0
2007-04-09 05:24:00,1.96378,1.96406,1.96378,1.96406,135200000.0
2007-04-09 05:25:00,1.96401,1.96412,1.964,1.964,80700000.0
2007-04-09 05:26:00,1.9641,1.9641,1.9641,1.9641,24000000.0
2007-04-09 05:27:00,1.9642,1.9645,1.9642,1.9644,39200000.0
2007-04-09 05:28:00,1.9644,1.9644,1.9644,1.9644,3200000.0
2007-04-09 05:29:00,1.96416,1.96439,1.96416,1.96433,33800000.0
2007-04-09 05:30:00,1.96428,1.96428,1.96411,1.96415,27000000.0
2007-04-09 05:31:00,1.96423,1.96437,1.96421,1.96436,53599999.0
2007-04-09 05:32:00,1.96416,1.96429,1.96413,1.96425,76099999.0
2007-04-09 05:33:00,1.96423,1.96433,1.9642,1.96429,22400000.0
2007-04-09 05:34:00,1.9643,1.96434,1.96425,1.96427,30300000.0
2007-04-09 05:35:00,1.96428,1.96433,1.96421,1.96433,58000000.0
2007-04-09 05:36:00,1.9644,1.9644,1.9644,1.9644,4800000.0
2007-04-09 05:37:00,1.96428,1.96434,1.96427,1.96434,56800000.0
2007-04-09 05:38:00,1.96417,1.96431,1.96415,1.96415,85600000.0
2007-04-09 05:39:00,1.96417,1.96433,1.96404,1.96404,36000000.0
2007-04-09 05:40:00,1.9644,1.9644,1.9642,1.9642,20900000.0
2007-04-09 05:41:00,1.9642,1.9642,1.9642,1.9642,29000000.0
2007-04-09 05:42:00,1.96425,1.96425,1.96425,1.96425,11200000.0
2007-04-09 05:43:00,1.96417,1.96417,1.96405,1.96417,88000000.0
2007-04-09 05:44:00,1.96412,1.96412,1.96398,1.96407,40800000.0
2007-04-09 05:45:00,1.9643,1.9643,1.9643,1.9643,21600000.0
2007-04-09 05:46:00,1.96422,1.96424,1.96414,1.96416,73200000.0
2007-04-09 05:47:00,1.9643,1.9643,1.9641,1.9641,33000000.0
2007-04-09 05:48:00,1.9642,1.9642,1.9641,1.9641,37700000.0
2007-04-09 05:49:00,1.96392,1.96405,1.96392,1.96392,56800000.0
2007-04-09 05:50:00,1.9642,1.9642,1.9642,1.9642,24000000.0
2007-04-09 05:51:00,1.9642,1.9643,1.9642,1.9642,64800000.0
2007-04-09 05:52:00,1.9642,1.9642,1.9642,1.9642,15200000.0
2007-04-09 05:53:00,1.96405,1.96417,1.964,1.96417,54400000.0
2007-04-09 05:54:00,1.96415,1.96415,1.96395,1.96395,24000000.0
2007-04-09 05:55:00,1.9644,1.9644,1.9644,1.9644,500000.0
2007-04-09 05:56:00,1.9644,1.9644,1.9644,1.9644,300000.0
2007-04-09 05:57:00,1.9644,1.9644,1.9644,1.9644,600000.0
2007-04-09 05:58:00,1.9641,1.96416,1.96395,1.96403,30300000.0
2007-04-09 05:59:00,1.9639,1.96422,1.9639,1.96422,32000000.0
2007-04-09 06:00:00,1.9644,1.9644,1.9644,1.9644,21800000.0
2007-04-09 06:01:00,1.9644,1.9644,1.9644,1.9644,16200000.0
2007-04-09 06:02:00,1.9644,1.9644,1.96425,1.9643,70400000.0
2007-04-09 06:03:00,1.9644,1.9644,1.9644,1.9644,12800000.0
2007-04-09 06:04:00,1.96427,1.96433,1.96427,1.96433,22400000.0
2007-04-09 06:05:00,1.9644,1.9644,1.9644,1.9644,12000000.0
2007-04-09 06:06:00,1.96429,1.96443,1.96429,1.96435,100500000.0
2007-04-09 06:07:00,1.96436,1.96443,1.9642,1.96443,147499998.0
2007-04-09 06:08:00,1.9644,1.9644,1.9644,1.9644,14400000.0
2007-04-09 06:09:00,1.9644,1.9644,1.96435,1.96435,33900001.0
2007-04-09 06:10:00,1.9641,1.96425,1.9641,1.96417,134800000.0
2007-04-09 06:11:00,1.9645,1.9645,1.9645,1.9645,10400000.0
2007-04-09 06:12:00,1.9645,1.9645,1.9645,1.9645,6400000.0
2007-04-09 06:13:00,1.9645,1.9645,1.9644,1.9644,15200000.0
2007-04-09 06:14:00,1.96415,1.96439,1.96415,1.96435,167499998.0
2007-04-09 06:15:00,1.9641,1.96435,1.96407,1.96407,130000000.0
2007-04-09 06:16:00,1.9644,1.9644,1.9644,1.9644,10400000.0
2007-04-09 06:17:00,1.96433,1.96442,1.96433,1.96436,186499999.0
2007-04-09 06:18:00,1.9644,1.9644,1.96435,1.96435,33099999.0
2007-04-09 06:19:00,1.9644,1.9644,1.9644,1.9644,7200000.0
2007-04-09 06:20:00,1.96434,1.96434,1.96409,1.96432,75100000.0
2007-04-09 06:21:00,1.9644,1.9644,1.96435,1.96435,38299999.0
2007-04-09 06:22:00,1.9645,1.9645,1.9645,1.9645,4000000.0
2007-04-09 06:23:00,1.9645,1.9645,1.9645,1.9645,3200000.0
2007-04-09 06:24:00,1.9645,1.9645,1.9645,1.9645,8100000.0
2007-04-09 06:25:00,1.9642,1.96438,1.96403,1.96412,216699998.0
2007-04-09 06:26:00,1.9645,1.9645,1.9645,1.9645,14500000.0
2007-04-09 06:27:00,1.9645,1.9645,1.9645,1.9645,30400000.0
2007-04-09 06:28:00,1.9645,1.9645,1.96445,1.96445,27800000.0
2007-04-09 06:29:00,1.9645,1.9645,1.9645,1.9645,600000.0
2007-04-09 06:30:00,1.9645,1.9645,1.9645,1.9645,33900000.0
2007-04-09 06:31:00,1.9646,1.9646,1.9645,1.9645,24400000.0
2007-04-09 06:32:00,1.96455,1.96455,1.9645,1.9645,15100000.0
2007-04-09 06:33:00,1.96445,1.96445,1.96445,1.96445,18700001.0
2007-04-09 06:34:00,1.9645,1.96455,1.9645,1.96455,11200000.0
2007-04-09 06:35:00,1.96455,1.96455,1.9645,1.9645,18500000.0
2007-04-09 06:36:00,1.9645,1.9645,1.96445,1.96445,26099999.0
2007-04-09 06:37:00,1.9645,1.9645,1.9645,1.9645,7300000.0
2007-04-09 06:38:00,1.9645,1.9645,1.9645,1.9645,12000000.0
2007-04-09 06:39:00,1.9645,1.9645,1.9645,1.9645,10000000.0
2007-04-09 06:40:00,1.96445,1.9645,1.96445,1.9645,20000000.0
2007-04-09 06:41:00,1.96435,1.96439,1.96429,1.96438,275299999.0
2007-04-09 06:42:00,1.9645,1.96455,1.9645,1.9645,18400000.0
2007-04-09 06:43:00,1.9645,1.9645,1.9645,1.9645,7200000.0
2007-04-09 06:44:00,1.9645,1.9645,1.9645,1.9645,7800000.0
2007-04-09 06:45:00,1.9645,1.9645,1.9645,1.9645,6500000.0
2007-04-09 06:46:00,1.9645,1.9645,1.9645,1.9645,6500000.0
2007-04-09 06:47:00,1.9645,1.9645,1.9645,1.9645,8800000.0
2007-04-09 06:48:00,1.96445,1.9645,1.96445,1.9645,12200000.0
2007-04-09 06:49:00,1.9645,1.9645,1.9645,1.9645,400000.0
2007-04-09 06:50:00,1.9645,1.9645,1.9645,1.9645,200000.0
2007-04-09 06:51:00,1.96445,1.96445,1.96445,1.96445,4000000.0
2007-04-09 06:52:00,1.9645,1.9645,1.9645,1.9645,11200000.0
2007-04-09 06:53:00,1.9646,1.9646,1.9646,1.9646,400000.0
2007-04-09 06:54:00,1.96438,1.96438,1.96422,1.96433,29100000.0
2007-04-09 06:55:00,1.9646,1.9646,1.9645,1.9645,5200000.0
2007-04-09 06:56:00,1.9645,1.9645,1.9645,1.9645,4800000.0
2007-04-09 06:57:00,1.96434,1.96434,1.96414,1.96414,266700000.0
2007-04-09 06:58:00,1.9646,1.9646,1.9646,1.9646,400000.0
2007-04-09 06:59:00,1.9646,1.9646,1.9646,1.9646,200000.0
2007-04-09 07:00:00,1.9646,1.9646,1.9646,1.9646,41900000.0
2007-04-09 07:01:00,1.9646,1.9646,1.9646,1.9646,17100000.0
2007-04-09 07:02:00,1.9647,1.9648,1.96465,1.9648,37600000.0
2007-04-09 07:03:00,1.9648,1.9648,1.9648,1.9648,70000.0
2007-04-09 07:04:00,1.9648,1.96495,1.9648,1.9648,55400000.0
2007-04-09 07:05:00,1.9648,1.9649,1.9648,1.9648,54000000.0
2007-04-09 07:06:00,1.9649,1.9649,1.9647,1.9647,49600000.0
2007-04-09 07:07:00,1.9647,1.9648,1.96465,1.9648,95100000.0
2007-04-09 07:08:00,1.9647,1.9647,1.96455,1.96455,27499999.0
2007-04-09 07:09:00,1.96455,1.96455,1.96455,1.96455,2800000.0
2007-04-09 07:10:00,1.96445,1.96453,1.96435,1.96453,101600000.0
2007-04-09 07:11:00,1.9646,1.9646,1.9646,1.9646,800000.0
2007-04-09 07:12:00,1.96442,1.96442,1.96425,1.96428,47200000.0
2007-04-09 07:13:00,1.9646,1.9646,1.9646,1.9646,8000000.0
2007-04-09 07:14:00,1.9646,1.9646,1.9646,1.9646,5600000.0
2007-04-09 07:15:00,1.9646,1.9646,1.9646,1.9646,800000.0
2007-04-09 07:16:00,1.9645,1.9645,1.9645,1.9645,28600000.0
2007-04-09 07:17:00,1.96465,1.965,1.9646,1.96475,108100000.0
2007-04-09 07:18:00,1.9648,1.9649,1.96475,1.9648,38600000.0
2007-04-09 07:19:00,1.9647,1.9648,1.96465,1.9647,56500000.0
2007-04-09 07:20:00,1.9647,1.9647,1.9647,1.9647,56000000.0
2007-04-09 07:21:00,1.9648,1.9648,1.9646,1.9646,93200000.0
2007-04-09 07:22:00,1.96437,1.96457,1.96437,1.96443,476500002.0
2007-04-09 07:23:00,1.9646,1.9646,1.9646,1.9646,8800000.0
2007-04-09 07:24:00,1.96459,1.96459,1.96443,1.96456,464800000.0
2007-04-09 07:25:00,1.96463,1.96463,1.96449,1.9645,109100000.0
2007-04-09 07:26:00,1.9646,1.9646,1.9646,1.9646,4800000.0
2007-04-09 07:27:00,1.9646,1.9646,1.9646,1.9646,4800000.0
2007-04-09 07:28:00,1.9646,1.9646,1.9646,1.9646,9600000.0
2007-04-09 07:29:00,1.9648,1.9648,1.9646,1.9646,18300000.0
2007-04-09 07:30:00,1.9646,1.9646,1.96455,1.96455,44200000.0
2007-04-09 07:31:00,1.9647,1.96485,1.9647,1.96485,31200000.0
2007-04-09 07:32:00,1.96476,1.96483,1.96459,1.9647,195000000.0
2007-04-09 07:33:00,1.9648,1.96488,1.96478,1.96485,389500000.0
2007-04-09 07:34:00,1.96478,1.9648,1.96462,1.96464,431100000.0
2007-04-09 07:35:00,1.965,1.965,1.96495,1.96495,12400000.0
2007-04-09 07:36:00,1.9649,1.96493,1.96478,1.96493,191200000.0
2007-04-09 07:37:00,1.965,1.965,1.965,1.965,1600000.0
2007-04-09 07:38:00,1.965,1.965,1.96455,1.96455,170900000.0
2007-04-09 07:39:00,1.9646,1.9647,1.9646,1.9647,55200000.0
2007-04-09 07:40:00,1.9646,1.9646,1.9646,1.9646,117600000.0
2007-04-09 07:41:00,1.9646,1.9646,1.96455,1.96455,173899997.0
2007-04-09 07:42:00,1.9646,1.9646,1.96455,1.9646,159699997.0
2007-04-09 07:43:00,1.96465,1.9649,1.96465,1.9648,24900000.0
2007-04-09 07:44:00,1.9649,1.9649,1.9646,1.9647,19900000.0
2007-04-09 07:45:00,1.9647,1.9647,1.9646,1.9646,2400000.0
2007-04-09 07:46:00,1.96455,1.96455,1.9645,1.9645,21600000.0
2007-04-09 07:47:00,1.96434,1.96451,1.96434,1.9644,329000000.0
2007-04-09 07:48:00,1.96447,1.96447,1.96419,1.96419,182900000.0
2007-04-09 07:49:00,1.9645,1.9645,1.9645,1.9645,39200000.0
2007-04-09 07:50:00,1.96447,1.96447,1.96424,1.9644,324800000.0
2007-04-09 07:51:00,1.9645,1.9647,1.9645,1.9647,28000000.0
2007-04-09 07:52:00,1.9647,1.9647,1.9646,1.9646,24100000.0
2007-04-09 07:53:00,1.9648,1.9648,1.9648,1.9648,1600000.0
2007-04-09 07:54:00,1.96453,1.96473,1.96445,1.96473,46800000.0
2007-04-09 07:55:00,1.9648,1.9648,1.9648,1.9648,1600000.0
2007-04-09 07:56:00,1.9648,1.9648,1.96475,1.9648,22400000.0
2007-04-09 07:57:00,1.96475,1.9648,1.96475,1.9648,88000000.0
2007-04-09 07:58:00,1.9648,1.9648,1.9646,1.9646,35000000.0
2007-04-09 07:59:00,1.9646,1.9646,1.9646,1.9646,39600000.0
2007-04-09 08:00:00,1.9646,1.9646,1.9646,1.9646,25600000.0
2007-04-09 08:01:00,1.9646,1.9646,1.9644,1.9645,43200000.0
2007-04-09 08:02:00,1.9644,1.9644,1.9644,1.9644,16800000.0
2007-04-09 08:03:00,1.9644,1.9646,1.9644,1.9646,92000000.0
2007-04-09 08:04:00,1.9646,1.9646,1.96455,1.96455,114800000.0
2007-04-09 08:05:00,1.9646,1.9648,1.9645,1.9648,166100000.0
2007-04-09 08:06:00,1.9648,1.9648,1.9648,1.9648,5600000.0
2007-04-09 08:07:00,1.9648,1.9648,1.9648,1.9648,22400000.0
2007-04-09 08:08:00,1.9648,1.9648,1.9644,1.9647,56000000.0
2007-04-09 08:09:00,1.9647,1.9647,1.9647,1.9647,12800000.0
2007-04-09 08:10:00,1.9647,1.9647,1.9647,1.9647,24000000.0
2007-04-09 08:11:00,1.9647,1.9647,1.96465,1.9647,81900000.0
2007-04-09 08:12:00,1.9647,1.9647,1.9647,1.9647,7200000.0
2007-04-09 08:13:00,1.9648,1.9649,1.9648,1.9648,17600000.0
2007-04-09 08:14:00,1.96478,1.96478,1.96448,1.96473,632200000.0
2007-04-09 08:15:00,1.96465,1.96468,1.96444,1.96468,279600000.0
2007-04-09 08:16:00,1.9646,1.9646,1.96441,1.9646,147300000.0
2007-04-09 08:17:00,1.9648,1.9648,1.9648,1.9648,2400000.0
2007-04-09 08:18:00,1.9648,1.9649,1.9648,1.9648,13600000.0
2007-04-09 08:19:00,1.9648,1.9648,1.9648,1.9648,3200000.0
2007-04-09 08:20:00,1.9648,1.9648,1.9645,1.96455,34400000.0
2007-04-09 08:21:00,1.9646,1.9646,1.9643,1.9644,108800000.0
2007-04-09 08:22:00,1.9644,1.9644,1.96435,1.96435,80700000.0
2007-04-09 08:23:00,1.9643,1.9645,1.9643,1.9645,3100000.0
2007-04-09 08:24:00,1.9645,1.9646,1.9643,1.96435,34300000.0
2007-04-09 08:25:00,1.9644,1.9644,1.9643,1.9643,41100000.0
2007-04-09 08:26:00,1.9643,1.9643,1.96385,1.964,126600000.0
2007-04-09 08:27:00,1.964,1.964,1.9639,1.9639,16400000.0
2007-04-09 08:28:00,1.964,1.9643,1.9639,1.9641,140200000.0
2007-04-09 08:29:00,1.9642,1.9642,1.964,1.9641,42700000.0
2007-04-09 08:30:00,1.9641,1.9642,1.9641,1.9641,24800000.0
2007-04-09 08:31:00,1.9641,1.9641,1.9641,1.9641,1600000.0
2007-04-09 08:32:00,1.9641,1.9641,1.964,1.964,44800000.0
2007-04-09 08:33:00,1.964,1.9641,1.964,1.9641,15200000.0
2007-04-09 08:34:00,1.96405,1.9641,1.964,1.9641,15600000.0
2007-04-09 08:35:00,1.9641,1.9641,1.9641,1.9641,11200000.0
2007-04-09 08:36:00,1.9642,1.9642,1.9641,1.9642,48000000.0
2007-04-09 08:37:00,1.9642,1.9643,1.96415,1.9642,168400000.0
2007-04-09 08:38:00,1.9642,1.9642,1.9642,1.9642,23200000.0
2007-04-09 08:39:00,1.9642,1.9642,1.9642,1.9642,46400000.0
2007-04-09 08:40:00,1.9642,1.9642,1.9642,1.9642,19200000.0
2007-04-09 08:41:00,1.9642,1.9642,1.9642,1.9642,16800000.0
2007-04-09 08:42:00,1.9642,1.9642,1.9639,1.964,106400000.0
2007-04-09 08:43:00,1.964,1.9641,1.9639,1.9641,52800000.0
2007-04-09 08:44:00,1.9641,1.9641,1.96395,1.9641,220700000.0
2007-04-09 08:45:00,1.9641,1.9642,1.9641,1.9641,24000000.0
2007-04-09 08:46:00,1.9641,1.9642,1.9641,1.9642,24800000.0
2007-04-09 08:47:00,1.96425,1.9644,1.96425,1.96435,74900000.0
2007-04-09 08:48:00,1.96435,1.9645,1.96425,1.9645,118600000.0
2007-04-09 08:49:00,1.9644,1.9645,1.9644,1.9644,29600000.0
2007-04-09 08:50:00,1.96435,1.96435,1.9642,1.9642,96800000.0
2007-04-09 08:51:00,1.9643,1.9643,1.9642,1.9642,64099999.0
2007-04-09 08:52:00,1.9642,1.9642,1.9641,1.9642,85600000.0
2007-04-09 08:53:00,1.96397,1.96414,1.96386,1.96392,206700000.0
2007-04-09 08:54:00,1.9642,1.9642,1.9642,1.9642,8400000.0
2007-04-09 08:55:00,1.9642,1.9642,1.9641,1.9641,15800000.0
2007-04-09 08:56:00,1.9641,1.9641,1.9641,1.9641,67600000.0
2007-04-09 08:57:00,1.9641,1.9643,1.9641,1.9643,60500000.0
2007-04-09 08:58:00,1.9643,1.9643,1.9643,1.9643,4900000.0
2007-04-09 08:59:00,1.9643,1.9643,1.9643,1.9643,66200000.0
2007-04-09 09:00:00,1.9642,1.9644,1.9642,1.9644,65599999.0
2007-04-09 09:01:00,1.9644,1.9645,1.9644,1.9645,18400000.0
2007-04-09 09:02:00,1.9645,1.9645,1.9645,1.9645,7500000.0
2007-04-09 09:03:00,1.9645,1.9645,1.9645,1.9645,15200000.0
2007-04-09 09:04:00,1.9645,1.9645,1.9645,1.9645,3900000.0
2007-04-09 09:05:00,1.9645,1.9645,1.96435,1.9644,60899998.0
2007-04-09 09:06:00,1.9644,1.9644,1.96435,1.9644,93000000.0
2007-04-09 09:07:00,1.9644,1.9644,1.9644,1.9644,15600000.0
2007-04-09 09:08:00,1.9644,1.9644,1.9644,1.9644,12400000.0
2007-04-09 09:09:00,1.9644,1.9644,1.9644,1.9644,6600000.0
2007-04-09 09:10:00,1.9644,1.9644,1.96405,1.9642,171599999.0
2007-04-09 09:11:00,1.9642,1.9644,1.9642,1.9643,165600000.0
2007-04-09 09:12:00,1.9643,1.9643,1.9642,1.9642,72200000.0
2007-04-09 09:13:00,1.9642,1.9642,1.9642,1.9642,10400000.0
2007-04-09 09:14:00,1.9642,1.9642,1.96405,1.9641,88800001.0
2007-04-09 09:15:00,1.9641,1.9641,1.9641,1.9641,10300000.0
2007-04-09 09:16:00,1.9641,1.9641,1.96405,1.96405,18800000.0
2007-04-09 09:17:00,1.9641,1.9641,1.9641,1.9641,1000000.0
2007-04-09 09:18:00,1.9641,1.9641,1.9641,1.9641,1500000.0
2007-04-09 09:19:00,1.9642,1.9644,1.96415,1.96415,147600000.0
2007-04-09 09:20:00,1.9641,1.9642,1.9641,1.9642,53000000.0
2007-04-09 09:21:00,1.9642,1.9642,1.9641,1.9642,85600000.0
2007-04-09 09:22:00,1.9642,1.9643,1.9642,1.96425,13200000.0
2007-04-09 09:23:00,1.9643,1.9644,1.96415,1.9642,89500000.0
2007-04-09 09:24:00,1.96415,1.96415,1.9641,1.96415,86800000.0
2007-04-09 09:25:00,1.96415,1.9642,1.96405,1.96405,34800000.0
2007-04-09 09:26:00,1.96405,1.9641,1.96405,1.9641,36600000.0
2007-04-09 09:27:00,1.9641,1.9641,1.9641,1.9641,12200000.0
2007-04-09 09:28:00,1.9641,1.96435,1.9641,1.96435,90100000.0
2007-04-09 09:29:00,1.96435,1.96435,1.96405,1.96405,37600000.0
2007-04-09 09:30:00,1.96405,1.9641,1.96355,1.9636,171400000.0
2007-04-09 09:31:00,1.9636,1.9636,1.9635,1.9635,53300000.0
2007-04-09 09:32:00,1.9635,1.9636,1.9635,1.9636,15200000.0
2007-04-09 09:33:00,1.96355,1.96365,1.9635,1.9636,35200000.0
2007-04-09 09:34:00,1.9635,1.9636,1.9635,1.9636,20000000.0
2007-04-09 09:35:00,1.96338,1.96351,1.96333,1.96351,233899998.0
2007-04-09 09:36:00,1.96365,1.96365,1.96355,1.96355,30500000.0
2007-04-09 09:37:00,1.9636,1.96365,1.9636,1.96365,7600000.0
2007-04-09 09:38:00,1.9636,1.96365,1.9636,1.96365,10800000.0
2007-04-09 09:39:00,1.9636,1.9636,1.9636,1.9636,9600000.0
2007-04-09 09:40:00,1.9636,1.9636,1.96355,1.9636,26000000.0
2007-04-09 09:41:00,1.9636,1.9636,1.9636,1.9636,25600000.0
2007-04-09 09:42:00,1.9636,1.9636,1.96345,1.9635,181900000.0
2007-04-09 09:43:00,1.9636,1.9636,1.9636,1.9636,19200000.0
2007-04-09 09:44:00,1.9636,1.96365,1.9636,1.96365,18800000.0
2007-04-09 09:45:00,1.96365,1.964,1.9636,1.96395,176400000.0
2007-04-09 09:46:00,1.96395,1.9641,1.96395,1.96405,32000000.0
2007-04-09 09:47:00,1.9641,1.9643,1.9641,1.9642,6200000.0
2007-04-09 09:48:00,1.96415,1.96415,1.96415,1.96415,800000.0
2007-04-09 09:49:00,1.9641,1.9641,1.9638,1.9638,108000000.0
2007-04-09 09:50:00,1.9639,1.9639,1.96385,1.9639,16800000.0
2007-04-09 09:51:00,1.9639,1.964,1.96385,1.96385,64800000.0
2007-04-09 09:52:00,1.96385,1.96385,1.96385,1.96385,9600000.0
2007-04-09 09:53:00,1.96368,1.96382,1.96351,1.96382,1290100002.0
2007-04-09 09:54:00,1.9638,1.9638,1.9638,1.9638,7200000.0
2007-04-09 09:55:00,1.9638,1.964,1.9638,1.964,102500000.0
2007-04-09 09:56:00,1.964,1.964,1.9638,1.9638,108000000.0
2007-04-09 09:57:00,1.9638,1.96385,1.9638,1.96385,46500000.0
2007-04-09 09:58:00,1.96395,1.964,1.96395,1.964,22400000.0
2007-04-09 09:59:00,1.964,1.964,1.96395,1.964,85500000.0
2007-04-09 10:00:00,1.964,1.964,1.96395,1.964,119600000.0
2007-04-09 10:01:00,1.964,1.964,1.9639,1.9639,85600000.0
2007-04-09 10:02:00,1.96385,1.9641,1.9638,1.9641,134299999.0
2007-04-09 10:03:00,1.9641,1.9641,1.96405,1.96405,9200000.0
2007-04-09 10:04:00,1.9641,1.9641,1.964,1.964,32000000.0
2007-04-09 10:05:00,1.964,1.964,1.964,1.964,50400000.0
2007-04-09 10:06:00,1.9639,1.9639,1.9637,1.9637,77400000.0
2007-04-09 10:07:00,1.9637,1.9637,1.9637,1.9637,39000000.0
2007-04-09 10:08:00,1.9637,1.9637,1.9637,1.9637,45500000.0
2007-04-09 10:09:00,1.9637,1.9637,1.9637,1.9637,17500000.0
2007-04-09 10:10:00,1.9637,1.9637,1.9637,1.9637,7500000.0
2007-04-09 10:11:00,1.9637,1.9638,1.9637,1.9638,9100000.0
2007-04-09 10:12:00,1.9638,1.9638,1.9638,1.9638,7200000.0
2007-04-09 10:13:00,1.9638,1.9638,1.9638,1.9638,67200000.0
2007-04-09 10:14:00,1.9638,1.9639,1.9638,1.9639,39200000.0
2007-04-09 10:15:00,1.96374,1.96379,1.96365,1.96366,605000000.0
2007-04-09 10:16:00,1.9639,1.9641,1.9639,1.9639,85600000.0
2007-04-09 10:17:00,1.964,1.964,1.9639,1.964,42400000.0
2007-04-09 10:18:00,1.96387,1.96391,1.96368,1.96386,326200000.0
2007-04-09 10:19:00,1.9639,1.964,1.9639,1.964,20000000.0
2007-04-09 10:20:00,1.9639,1.964,1.9639,1.964,25600000.0
2007-04-09 10:21:00,1.9643,1.9644,1.9641,1.9641,84000000.0
2007-04-09 10:22:00,1.9641,1.9642,1.9641,1.9641,16800000.0
2007-04-09 10:23:00,1.9644,1.9646,1.9642,1.96425,74100000.0
2007-04-09 10:24:00,1.96425,1.9645,1.96405,1.96415,187900002.0
2007-04-09 10:25:00,1.9645,1.9647,1.96415,1.96415,62100000.0
2007-04-09 10:26:00,1.9641,1.9644,1.9641,1.9642,165400001.0
2007-04-09 10:27:00,1.9642,1.9643,1.964,1.9641,78099999.0
2007-04-09 10:28:00,1.964,1.96415,1.964,1.9641,108800000.0
2007-04-09 10:29:00,1.9641,1.9641,1.96385,1.96385,80600000.0
2007-04-09 10:30:00,1.964,1.9641,1.9639,1.964,144700001.0
2007-04-09 10:31:00,1.964,1.9641,1.964,1.964,48000000.0
2007-04-09 10:32:00,1.964,1.964,1.9639,1.964,47600000.0
2007-04-09 10:33:00,1.964,1.9641,1.9637,1.964,175100000.0
2007-04-09 10:34:00,1.9641,1.9641,1.9638,1.9639,97500000.0
2007-04-09 10:35:00,1.964,1.9643,1.964,1.9642,106800000.0
2007-04-09 10:36:00,1.9642,1.9643,1.96405,1.96405,115100000.0
2007-04-09 10:37:00,1.96405,1.9642,1.96405,1.9642,84400000.0
2007-04-09 10:38:00,1.9641,1.9642,1.9641,1.9641,71200000.0
2007-04-09 10:39:00,1.9642,1.9642,1.9641,1.96415,42000000.0
2007-04-09 10:40:00,1.9641,1.9642,1.96405,1.9641,42100000.0
2007-04-09 10:41:00,1.9641,1.9642,1.9641,1.9642,16000000.0
2007-04-09 10:42:00,1.9642,1.9642,1.9641,1.9641,62400000.0
2007-04-09 10:43:00,1.9641,1.96435,1.9641,1.9643,63000000.0
2007-04-09 10:44:00,1.9642,1.96435,1.96405,1.96425,152300000.0
2007-04-09 10:45:00,1.9643,1.9643,1.9643,1.9643,22400000.0
2007-04-09 10:46:00,1.9643,1.9643,1.9643,1.9643,26400000.0
2007-04-09 10:47:00,1.9643,1.9643,1.9643,1.9643,12400000.0
2007-04-09 10:48:00,1.9643,1.9643,1.9641,1.9642,30800000.0
2007-04-09 10:49:00,1.9642,1.9642,1.9642,1.9642,6400000.0
2007-04-09 10:50:00,1.9642,1.9642,1.96405,1.9642,76500001.0
2007-04-09 10:51:00,1.9642,1.9642,1.9642,1.9642,800000.0
2007-04-09 10:52:00,1.9642,1.9642,1.96415,1.9642,12600000.0
2007-04-09 10:53:00,1.9642,1.9642,1.9642,1.9642,15200000.0
2007-04-09 10:54:00,1.9642,1.9643,1.9642,1.9643,12800000.0
2007-04-09 10:55:00,1.9643,1.9644,1.9643,1.9644,82400000.0
2007-04-09 10:56:00,1.9644,1.9644,1.96435,1.9644,32500000.0
2007-04-09 10:57:00,1.96435,1.9644,1.96435,1.9644,26900000.0
2007-04-09 10:58:00,1.9644,1.9644,1.9642,1.9643,45600000.0
2007-04-09 10:59:00,1.9643,1.9643,1.96425,1.9643,124400001.0
2007-04-09 11:00:00,1.9643,1.9643,1.9643,1.9643,27400000.0
2007-04-09 11:01:00,1.9643,1.9643,1.9643,1.9643,58400000.0
2007-04-09 11:02:00,1.9643,1.9644,1.9643,1.9644,22600000.0
2007-04-09 11:03:00,1.9644,1.9644,1.9643,1.9643,29400000.0
2007-04-09 11:04:00,1.9643,1.9645,1.9643,1.9645,52500000.0
2007-04-09 11:05:00,1.9645,1.9645,1.9644,1.9644,9700000.0
2007-04-09 11:06:00,1.9644,1.9644,1.96425,1.96425,8200000.0
2007-04-09 11:07:00,1.96425,1.9645,1.96425,1.9645,49100001.0
2007-04-09 11:08:00,1.9643,1.9643,1.9643,1.9643,92000000.0
2007-04-09 11:09:00,1.9643,1.9643,1.9641,1.9641,167400000.0
2007-04-09 11:10:00,1.96405,1.9642,1.96405,1.9641,56200000.0
2007-04-09 11:11:00,1.9641,1.9641,1.9641,1.9641,6400000.0
2007-04-09 11:12:00,1.9641,1.9642,1.964,1.964,56500000.0
2007-04-09 11:13:00,1.96378,1.96401,1.96378,1.96387,608200002.0
2007-04-09 11:14:00,1.964,1.9642,1.964,1.9642,46600000.0
2007-04-09 11:15:00,1.9642,1.9642,1.9642,1.9642,38800000.0
2007-04-09 11:16:00,1.9642,1.9642,1.96415,1.96415,59399999.0
2007-04-09 11:17:00,1.96412,1.96413,1.96397,1.96397,17200000.0
2007-04-09 11:18:00,1.9642,1.9642,1.9642,1.9642,7200000.0
2007-04-09 11:19:00,1.96411,1.96426,1.96398,1.96413,136000000.0
2007-04-09 11:20:00,1.9642,1.9642,1.9642,1.9642,7300000.0
2007-04-09 11:21:00,1.9642,1.9642,1.9642,1.9642,51100000.0
2007-04-09 11:22:00,1.9642,1.9642,1.9642,1.9642,40400000.0
2007-04-09 11:23:00,1.9642,1.9642,1.9641,1.9641,25000000.0
2007-04-09 11:24:00,1.9641,1.9641,1.9641,1.9641,6400000.0
2007-04-09 11:25:00,1.9641,1.9641,1.9641,1.9641,4800000.0
2007-04-09 11:26:00,1.9641,1.9641,1.9641,1.9641,800000.0
2007-04-09 11:27:00,1.9641,1.9641,1.96405,1.96405,16600000.0
2007-04-09 11:28:00,1.9641,1.9641,1.9641,1.9641,5600000.0
2007-04-09 11:29:00,1.9641,1.9641,1.9641,1.9641,4800000.0
2007-04-09 11:30:00,1.964,1.96406,1.96369,1.96369,593499996.0
2007-04-09 11:31:00,1.9641,1.9641,1.9641,1.9641,16700000.0
2007-04-09 11:32:00,1.9641,1.9641,1.964,1.9641,56000000.0
2007-04-09 11:33:00,1.9641,1.9641,1.9641,1.9641,8000000.0
2007-04-09 11:34:00,1.9641,1.9641,1.9641,1.9641,8000000.0
2007-04-09 11:35:00,1.9641,1.9641,1.9641,1.9641,28000000.0
2007-04-09 11:36:00,1.9641,1.9641,1.964,1.9641,46100000.0
2007-04-09 11:37:00,1.9641,1.9641,1.96395,1.96395,73500000.0
2007-04-09 11:38:00,1.9641,1.9642,1.9641,1.9641,48900001.0
2007-04-09 11:39:00,1.9643,1.9643,1.9643,1.9643,15200000.0
2007-04-09 11:40:00,1.96425,1.9643,1.96425,1.9643,16500000.0
2007-04-09 11:41:00,1.9643,1.9644,1.9643,1.9644,31600000.0
2007-04-09 11:42:00,1.9644,1.9644,1.9644,1.9644,4800000.0
2007-04-09 11:43:00,1.9644,1.9644,1.9644,1.9644,4800000.0
2007-04-09 11:44:00,1.9644,1.9644,1.9644,1.9644,5600000.0
2007-04-09 11:45:00,1.96434,1.9644,1.964,1.9644,330099999.0
2007-04-09 11:46:00,1.96405,1.96423,1.96402,1.96407,616400001.0
2007-04-09 11:47:00,1.96432,1.96438,1.96399,1.96402,819500001.0
2007-04-09 11:48:00,1.96435,1.96435,1.9642,1.9642,42000000.0
2007-04-09 11:49:00,1.9642,1.9642,1.9642,1.9642,32300000.0
2007-04-09 11:50:00,1.9642,1.9642,1.9642,1.9642,400000.0
2007-04-09 11:51:00,1.9642,1.9642,1.9642,1.9642,400000.0
2007-04-09 11:52:00,1.9642,1.9644,1.9642,1.9644,31300000.0
2007-04-09 11:53:00,1.9644,1.9644,1.9642,1.9643,9890900.0
2007-04-09 11:54:00,1.96412,1.96425,1.96402,1.96418,983000002.0
2007-04-09 11:55:00,1.96409,1.96431,1.96409,1.96413,1226800007.0
2007-04-09 11:56:00,1.9643,1.9643,1.9643,1.9643,16800000.0
2007-04-09 11:57:00,1.9643,1.9644,1.9643,1.9643,22400000.0
2007-04-09 11:58:00,1.9644,1.9644,1.9642,1.9643,42600000.0
2007-04-09 11:59:00,1.9644,1.9644,1.9644,1.9644,16000000.0
2007-04-09 12:00:00,1.96412,1.96426,1.96396,1.96423,777099994.0
2007-04-09 12:01:00,1.9644,1.9645,1.9644,1.9645,12000000.0
2007-04-09 12:02:00,1.9645,1.9645,1.9644,1.9645,45000000.0
2007-04-09 12:03:00,1.9645,1.9645,1.9644,1.9644,32000000.0
2007-04-09 12:04:00,1.9644,1.9646,1.9643,1.9643,49600000.0
2007-04-09 12:05:00,1.9643,1.9643,1.9643,1.9643,32000000.0
2007-04-09 12:06:00,1.96426,1.96427,1.96391,1.96413,942199996.0
2007-04-09 12:07:00,1.9643,1.9643,1.9643,1.9643,12800000.0
2007-04-09 12:08:00,1.9643,1.9643,1.9643,1.9643,6400000.0
2007-04-09 12:09:00,1.96413,1.96424,1.96392,1.96405,1756399992.0
2007-04-09 12:10:00,1.9643,1.9643,1.9643,1.9643,8800000.0
2007-04-09 12:11:00,1.9643,1.9643,1.9643,1.9643,44800000.0
2007-04-09 12:12:00,1.9643,1.9644,1.9643,1.9644,12000000.0
2007-04-09 12:13:00,1.9643,1.9645,1.9642,1.9643,123600000.0
2007-04-09 12:14:00,1.96412,1.96414,1.96388,1.96409,209900000.0
2007-04-09 12:15:00,1.9643,1.9644,1.96415,1.9644,189799999.0
2007-04-09 12:16:00,1.9644,1.9647,1.9643,1.9646,63200000.0
2007-04-09 12:17:00,1.9645,1.9645,1.9644,1.9644,20800000.0
2007-04-09 12:18:00,1.96407,1.9643,1.96407,1.96415,289100000.0
2007-04-09 12:19:00,1.9644,1.9647,1.9643,1.9646,80500000.0
2007-04-09 12:20:00,1.9646,1.9646,1.9646,1.9646,15200000.0
2007-04-09 12:21:00,1.9646,1.9646,1.9646,1.9646,5600000.0
2007-04-09 12:22:00,1.9646,1.9646,1.9646,1.9646,149600000.0
2007-04-09 12:23:00,1.9646,1.9646,1.9646,1.9646,8000000.0
2007-04-09 12:24:00,1.9646,1.9646,1.9645,1.9645,78400000.0
2007-04-09 12:25:00,1.9645,1.9645,1.9645,1.9645,28800000.0
2007-04-09 12:26:00,1.96445,1.96445,1.96429,1.96445,736899993.0
2007-04-09 12:27:00,1.9645,1.9645,1.9645,1.9645,4800000.0
2007-04-09 12:28:00,1.9645,1.9645,1.9645,1.9645,5600000.0
2007-04-09 12:29:00,1.9645,1.9645,1.9645,1.9645,11200000.0
2007-04-09 12:30:00,1.9645,1.9645,1.9645,1.9645,38400000.0
2007-04-09 12:31:00,1.9645,1.9645,1.9645,1.9645,132800000.0
2007-04-09 12:32:00,1.9645,1.9645,1.9644,1.9645,56800000.0
2007-04-09 12:33:00,1.9644,1.9646,1.9644,1.9646,50600000.0
2007-04-09 12:34:00,1.96443,1.96452,1.96427,1.9643,304999999.0
2007-04-09 12:35:00,1.9646,1.9646,1.9646,1.9646,5000000.0
2007-04-09 12:36:00,1.96444,1.96444,1.96426,1.96442,184600000.0
2007-04-09 12:37:00,1.9646,1.9646,1.9646,1.9646,200000.0
2007-04-09 12:38:00,1.96446,1.96457,1.9644,1.9645,824899997.0
2007-04-09 12:39:00,1.9646,1.9646,1.9642,1.9642,23600000.0
2007-04-09 12:40:00,1.9644,1.9644,1.9643,1.9643,600000.0
2007-04-09 12:41:00,1.9643,1.9643,1.9642,1.9642,5600000.0
2007-04-09 12:42:00,1.9641,1.96429,1.964,1.9641,519949998.0
2007-04-09 12:43:00,1.9642,1.9642,1.9641,1.9641,15200000.0
2007-04-09 12:44:00,1.9641,1.9641,1.9641,1.9641,88800000.0
2007-04-09 12:45:00,1.9642,1.96435,1.9641,1.9643,200800000.0
2007-04-09 12:46:00,1.9643,1.9643,1.96425,1.9643,277400000.0
2007-04-09 12:47:00,1.9643,1.9643,1.96425,1.9643,248600005.0
2007-04-09 12:48:00,1.9643,1.9643,1.9643,1.9643,112000000.0
2007-04-09 12:49:00,1.9644,1.9644,1.9644,1.9644,16000000.0
2007-04-09 12:50:00,1.9645,1.9645,1.9644,1.9644,40800000.0
2007-04-09 12:51:00,1.9644,1.9645,1.9644,1.9645,32800000.0
2007-04-09 12:52:00,1.9645,1.9645,1.9645,1.9645,15200000.0
2007-04-09 12:53:00,1.9645,1.9646,1.9644,1.9644,105500000.0
2007-04-09 12:54:00,1.9644,1.9644,1.9644,1.9644,40000000.0
2007-04-09 12:55:00,1.9644,1.9644,1.9644,1.9644,6100000.0
2007-04-09 12:56:00,1.96415,1.96441,1.9641,1.96441,286599996.0
2007-04-09 12:57:00,1.9644,1.9644,1.9644,1.9644,11200000.0
2007-04-09 12:58:00,1.9644,1.9644,1.96435,1.96435,35600000.0
2007-04-09 12:59:00,1.96435,1.9644,1.96435,1.9644,40300001.0
2007-04-09 13:00:00,1.9644,1.9644,1.9644,1.9644,10400000.0
2007-04-09 13:01:00,1.9644,1.9645,1.9644,1.9644,23200000.0
2007-04-09 13:02:00,1.9643,1.9644,1.9643,1.9643,87999999.0
2007-04-09 13:03:00,1.9643,1.9643,1.9643,1.9643,47200000.0
2007-04-09 13:04:00,1.9643,1.9644,1.9643,1.9644,20000000.0
2007-04-09 13:05:00,1.9645,1.9646,1.9644,1.9644,35200000.0
2007-04-09 13:06:00,1.96445,1.9646,1.9644,1.9644,121500000.0
2007-04-09 13:07:00,1.9644,1.9644,1.96435,1.9644,20200000.0
2007-04-09 13:08:00,1.9644,1.9644,1.9644,1.9644,10400000.0
2007-04-09 13:09:00,1.9644,1.9644,1.9644,1.9644,14400000.0
2007-04-09 13:10:00,1.9644,1.9644,1.9643,1.9643,32100000.0
2007-04-09 13:11:00,1.9643,1.9643,1.9643,1.9643,35200000.0
2007-04-09 13:12:00,1.9643,1.9643,1.96425,1.96425,63400000.0
2007-04-09 13:13:00,1.9643,1.9643,1.9643,1.9643,32000000.0
2007-04-09 13:14:00,1.9643,1.9643,1.9643,1.9643,16000000.0
2007-04-09 13:15:00,1.9643,1.9644,1.9642,1.9644,97700000.0
2007-04-09 13:16:00,1.9644,1.9644,1.9642,1.9642,80000000.0
2007-04-09 13:17:00,1.96415,1.96415,1.964,1.964,128800000.0
2007-04-09 13:18:00,1.964,1.9641,1.9639,1.9639,128800000.0
2007-04-09 13:19:00,1.9639,1.9639,1.9639,1.9639,8000000.0
2007-04-09 13:20:00,1.9639,1.9639,1.9639,1.9639,7200000.0
2007-04-09 13:21:00,1.9638,1.9638,1.96375,1.96375,194399999.0
2007-04-09 13:22:00,1.96375,1.9638,1.9636,1.9636,237700000.0
2007-04-09 13:23:00,1.9636,1.9637,1.96295,1.9631,410599999.0
2007-04-09 13:24:00,1.9633,1.9633,1.9632,1.9633,34100000.0
2007-04-09 13:25:00,1.9633,1.9634,1.9632,1.96325,294200002.0
2007-04-09 13:26:00,1.96325,1.9633,1.9632,1.9633,79800000.0
2007-04-09 13:27:00,1.9633,1.9633,1.9631,1.9631,94200000.0
2007-04-09 13:28:00,1.9631,1.9633,1.963,1.9631,177200000.0
2007-04-09 13:29:00,1.963,1.963,1.9623,1.9624,191100000.0
2007-04-09 13:30:00,1.9624,1.9625,1.9623,1.9624,358100003.0
2007-04-09 13:31:00,1.9624,1.96275,1.9624,1.9627,124100000.0
2007-04-09 13:32:00,1.9627,1.9627,1.96235,1.96235,48400000.0
2007-04-09 13:33:00,1.9625,1.9626,1.96235,1.9626,22700000.0
2007-04-09 13:34:00,1.9626,1.9626,1.9623,1.9625,71700000.0
2007-04-09 13:35:00,1.9625,1.9625,1.9625,1.9625,20400000.0
2007-04-09 13:36:00,1.9625,1.9626,1.96245,1.96245,94000000.0
2007-04-09 13:37:00,1.9625,1.9626,1.9625,1.96255,72600000.0
2007-04-09 13:38:00,1.96255,1.9628,1.96255,1.96255,131799999.0
2007-04-09 13:39:00,1.96265,1.9628,1.96255,1.9628,72700000.0
2007-04-09 13:40:00,1.9628,1.9628,1.9628,1.9628,11200000.0
2007-04-09 13:41:00,1.9628,1.9628,1.96275,1.9628,82400000.0
2007-04-09 13:42:00,1.9628,1.9629,1.96275,1.9629,34900000.0
2007-04-09 13:43:00,1.9629,1.9629,1.9629,1.9629,63200000.0
2007-04-09 13:44:00,1.9629,1.96295,1.96285,1.96285,88600000.0
2007-04-09 13:45:00,1.96285,1.9632,1.96285,1.9631,125400000.0
2007-04-09 13:46:00,1.963,1.9631,1.96285,1.963,97700000.0
2007-04-09 13:47:00,1.963,1.96305,1.9629,1.96295,78400000.0
2007-04-09 13:48:00,1.96295,1.96305,1.9629,1.963,35900000.0
2007-04-09 13:49:00,1.963,1.9631,1.963,1.963,44000000.0
2007-04-09 13:50:00,1.963,1.963,1.9629,1.9629,34700000.0
2007-04-09 13:51:00,1.96295,1.963,1.96285,1.96295,100300000.0
2007-04-09 13:52:00,1.963,1.9631,1.963,1.963,12800000.0
2007-04-09 13:53:00,1.963,1.9631,1.963,1.963,44000000.0
2007-04-09 13:54:00,1.963,1.9631,1.963,1.963,98800000.0
2007-04-09 13:55:00,1.96305,1.96335,1.96295,1.9632,128600000.0
2007-04-09 13:56:00,1.9633,1.9634,1.9633,1.9633,32000000.0
2007-04-09 13:57:00,1.9633,1.9635,1.9633,1.9635,23200000.0
2007-04-09 13:58:00,1.9636,1.9636,1.96345,1.9636,83300000.0
2007-04-09 13:59:00,1.9636,1.9638,1.96355,1.96355,13200000.0
2007-04-09 14:00:00,1.9635,1.9635,1.9635,1.9635,40800000.0
2007-04-09 14:01:00,1.9635,1.9635,1.9634,1.9634,10400000.0
2007-04-09 14:02:00,1.9634,1.9634,1.9626,1.9626,214900000.0
2007-04-09 14:03:00,1.9626,1.9628,1.96255,1.9628,67000000.0
2007-04-09 14:04:00,1.9628,1.9628,1.9626,1.9626,62000000.0
2007-04-09 14:05:00,1.9626,1.9626,1.9623,1.9623,93600000.0
2007-04-09 14:06:00,1.9623,1.9625,1.9623,1.96245,272899999.0
2007-04-09 14:07:00,1.96245,1.9628,1.96245,1.9628,121600000.0
2007-04-09 14:08:00,1.9628,1.9628,1.9627,1.9627,82400000.0
2007-04-09 14:09:00,1.9627,1.96285,1.9626,1.96285,113900000.0
2007-04-09 14:10:00,1.9629,1.96295,1.96285,1.96295,99800000.0
2007-04-09 14:11:00,1.963,1.963,1.96285,1.9629,24000000.0
2007-04-09 14:12:00,1.9629,1.9629,1.96265,1.9627,209700002.0
2007-04-09 14:13:00,1.9627,1.9627,1.96265,1.9627,59800000.0
2007-04-09 14:14:00,1.9627,1.96275,1.9627,1.96275,70900000.0
2007-04-09 14:15:00,1.96275,1.96275,1.96265,1.9627,114200000.0
2007-04-09 14:16:00,1.9627,1.9627,1.96265,1.96265,15200000.0
2007-04-09 14:17:00,1.9627,1.9627,1.96265,1.9627,36700000.0
2007-04-09 14:18:00,1.96265,1.9628,1.96265,1.96275,102700000.0
2007-04-09 14:19:00,1.9628,1.9628,1.96245,1.9625,537100000.0
2007-04-09 14:20:00,1.9625,1.9625,1.9621,1.9622,157500000.0
2007-04-09 14:21:00,1.9623,1.9623,1.962,1.962,95700000.0
2007-04-09 14:22:00,1.962,1.9621,1.962,1.9621,92800000.0
2007-04-09 14:23:00,1.9621,1.9621,1.9621,1.9621,8100000.0
2007-04-09 14:24:00,1.9621,1.9621,1.96205,1.9621,14000000.0
2007-04-09 14:25:00,1.9621,1.9621,1.9621,1.9621,1700000.0
2007-04-09 14:26:00,1.9622,1.9623,1.96205,1.9622,154300000.0
2007-04-09 14:27:00,1.9622,1.9624,1.9622,1.96225,125200000.0
2007-04-09 14:28:00,1.9624,1.9625,1.9622,1.96225,258100000.0
2007-04-09 14:29:00,1.96225,1.96235,1.9622,1.9623,76200000.0
2007-04-09 14:30:00,1.9623,1.9623,1.96205,1.9621,277500000.0
2007-04-09 14:31:00,1.96205,1.9622,1.96205,1.9622,144200000.0
2007-04-09 14:32:00,1.9622,1.9623,1.9622,1.9622,32800000.0
2007-04-09 14:33:00,1.9622,1.9622,1.96215,1.9622,37500000.0
2007-04-09 14:34:00,1.9622,1.9622,1.96215,1.9622,67900000.0
2007-04-09 14:35:00,1.9622,1.9622,1.9622,1.9622,6400000.0
2007-04-09 14:36:00,1.9622,1.9624,1.9622,1.9624,494800000.0
2007-04-09 14:37:00,1.9624,1.9625,1.96225,1.96245,194500000.0
2007-04-09 14:38:00,1.9625,1.9625,1.9623,1.9623,161600000.0
2007-04-09 14:39:00,1.9623,1.9623,1.9623,1.9623,75900000.0
2007-04-09 14:40:00,1.9623,1.9623,1.96205,1.9622,122700000.0
2007-04-09 14:41:00,1.9622,1.9622,1.9622,1.9622,33600000.0
2007-04-09 14:42:00,1.9622,1.9622,1.96205,1.9621,115400000.0
2007-04-09 14:43:00,1.96205,1.96205,1.96195,1.962,61000000.0
2007-04-09 14:44:00,1.962,1.9621,1.962,1.962,76800000.0
2007-04-09 14:45:00,1.962,1.962,1.9615,1.96155,125400000.0
2007-04-09 14:46:00,1.96155,1.96175,1.9614,1.96155,530000000.0
2007-04-09 14:47:00,1.9616,1.9618,1.9615,1.9615,765099997.0
2007-04-09 14:48:00,1.9615,1.9616,1.9614,1.96155,692999999.0
2007-04-09 14:49:00,1.9616,1.9616,1.96135,1.9615,484300001.0
2007-04-09 14:50:00,1.9615,1.9616,1.9615,1.9615,234400000.0
2007-04-09 14:51:00,1.9615,1.9615,1.96145,1.9615,81400000.0
2007-04-09 14:52:00,1.96145,1.9616,1.96145,1.9615,172100000.0
2007-04-09 14:53:00,1.9615,1.9616,1.9615,1.9615,209400000.0
2007-04-09 14:54:00,1.9615,1.9617,1.9615,1.9617,195100000.0
2007-04-09 14:55:00,1.9618,1.9618,1.9616,1.9617,332800000.0
2007-04-09 14:56:00,1.9617,1.9617,1.96125,1.96145,426399997.0
2007-04-09 14:57:00,1.9615,1.9615,1.96125,1.96125,172000000.0
2007-04-09 14:58:00,1.96125,1.9614,1.96125,1.9614,111700000.0
2007-04-09 14:59:00,1.9614,1.9615,1.9613,1.9613,270100000.0
2007-04-09 15:00:00,1.9613,1.9614,1.9612,1.96135,236500000.0
2007-04-09 15:01:00,1.96135,1.96175,1.96135,1.96165,295999999.0
2007-04-09 15:02:00,1.96165,1.96175,1.96165,1.96165,184200000.0
2007-04-09 15:03:00,1.96165,1.96175,1.9616,1.96165,174200000.0
2007-04-09 15:04:00,1.96165,1.9617,1.9615,1.9617,140475001.0
2007-04-09 15:05:00,1.9617,1.96185,1.96165,1.96175,249825000.0
2007-04-09 15:06:00,1.9618,1.96185,1.9616,1.9618,180250002.0
2007-04-09 15:07:00,1.9617,1.9618,1.9617,1.9618,36900000.0
2007-04-09 15:08:00,1.9618,1.9618,1.9618,1.9618,45600000.0
2007-04-09 15:09:00,1.9619,1.9619,1.96155,1.9616,373899999.0
2007-04-09 15:10:00,1.9616,1.9618,1.9616,1.9617,431100000.0
2007-04-09 15:11:00,1.9617,1.9617,1.9616,1.9617,287100000.0
2007-04-09 15:12:00,1.9617,1.9617,1.96105,1.96105,400900001.0
2007-04-09 15:13:00,1.9611,1.9611,1.96085,1.9609,429300001.0
2007-04-09 15:14:00,1.961,1.96105,1.9608,1.9609,111900000.0
2007-04-09 15:15:00,1.9609,1.9611,1.9608,1.9611,547500000.0
2007-04-09 15:16:00,1.9611,1.9612,1.9609,1.9609,326200001.0
2007-04-09 15:17:00,1.961,1.9613,1.9609,1.9612,322600000.0
2007-04-09 15:18:00,1.9612,1.9614,1.9612,1.9613,102300000.0
2007-04-09 15:19:00,1.9613,1.9616,1.96125,1.9613,368700000.0
2007-04-09 15:20:00,1.96125,1.9614,1.9609,1.9609,363100000.0
2007-04-09 15:21:00,1.961,1.9611,1.9609,1.961,196900000.0
2007-04-09 15:22:00,1.961,1.9611,1.9608,1.9609,667399993.0
2007-04-09 15:23:00,1.9609,1.9609,1.9608,1.9608,308900001.0
2007-04-09 15:24:00,1.96075,1.9612,1.96075,1.9611,431700001.0
2007-04-09 15:25:00,1.9611,1.9612,1.9611,1.9612,109200000.0
2007-04-09 15:26:00,1.9612,1.9616,1.9612,1.9613,318199998.0
2007-04-09 15:27:00,1.96125,1.9616,1.96125,1.9614,314999999.0
2007-04-09 15:28:00,1.9614,1.9614,1.961,1.9611,269400000.0
2007-04-09 15:29:00,1.9611,1.9612,1.96105,1.96115,351000000.0
2007-04-09 15:30:00,1.9612,1.9612,1.9611,1.9611,119200000.0
2007-04-09 15:31:00,1.9611,1.9611,1.9611,1.9611,59200000.0
2007-04-09 15:32:00,1.9611,1.9612,1.9611,1.9611,63500000.0
2007-04-09 15:33:00,1.9611,1.9611,1.9611,1.9611,105300000.0
2007-04-09 15:34:00,1.9611,1.9611,1.9608,1.96085,165399998.0
2007-04-09 15:35:00,1.96085,1.9613,1.96085,1.9611,572099999.0
2007-04-09 15:36:00,1.9611,1.9612,1.9611,1.9612,48000000.0
2007-04-09 15:37:00,1.9612,1.96125,1.961,1.96115,411100001.0
2007-04-09 15:38:00,1.9612,1.9615,1.96115,1.9613,198704429.0
2007-04-09 15:39:00,1.9613,1.9613,1.961,1.9611,241200000.0
2007-04-09 15:40:00,1.9611,1.9611,1.961,1.9611,213000000.0
2007-04-09 15:41:00,1.9611,1.9611,1.9611,1.9611,15700000.0
2007-04-09 15:42:00,1.9611,1.9611,1.9611,1.9611,94300000.0
2007-04-09 15:43:00,1.9611,1.9612,1.9611,1.9612,119000000.0
2007-04-09 15:44:00,1.9612,1.9613,1.9612,1.9613,146000000.0
2007-04-09 15:45:00,1.9613,1.9614,1.96125,1.9614,121200000.0
2007-04-09 15:46:00,1.9614,1.9614,1.96135,1.9614,380700001.0
2007-04-09 15:47:00,1.9614,1.9616,1.9614,1.9615,90200000.0
2007-04-09 15:48:00,1.9615,1.9616,1.96145,1.9615,214100000.0
2007-04-09 15:49:00,1.9615,1.9615,1.96135,1.96135,395100002.0
2007-04-09 15:50:00,1.96135,1.9615,1.96135,1.9614,504199998.0
2007-04-09 15:51:00,1.9614,1.9614,1.96105,1.9611,194400000.0
2007-04-09 15:52:00,1.9611,1.96115,1.961,1.961,109200000.0
2007-04-09 15:53:00,1.961,1.961,1.9609,1.961,267900000.0
2007-04-09 15:54:00,1.961,1.961,1.96075,1.9608,233200000.0
2007-04-09 15:55:00,1.9608,1.9609,1.96075,1.96075,360900000.0
2007-04-09 15:56:00,1.96075,1.9611,1.9605,1.9607,663400000.0
2007-04-09 15:57:00,1.9607,1.9612,1.9606,1.961,713499999.0
2007-04-09 15:58:00,1.961,1.9612,1.961,1.96105,305000000.0
2007-04-09 15:59:00,1.961,1.9612,1.96065,1.9607,426100001.0
2007-04-09 16:00:00,1.96065,1.9612,1.96065,1.9612,406200002.0
2007-04-09 16:01:00,1.9612,1.9615,1.9611,1.9614,320168160.0
2007-04-09 16:02:00,1.9615,1.9615,1.96125,1.9613,271300000.0
2007-04-09 16:03:00,1.9613,1.9613,1.96115,1.9612,86000000.0
2007-04-09 16:04:00,1.96115,1.9616,1.96115,1.9614,650699998.0
2007-04-09 16:05:00,1.9614,1.9615,1.96135,1.96135,479100000.0
2007-04-09 16:06:00,1.9615,1.9617,1.96135,1.9617,621500003.0
2007-04-09 16:07:00,1.9617,1.962,1.9615,1.96155,330300000.0
2007-04-09 16:08:00,1.96155,1.9617,1.9613,1.9615,124900000.0
2007-04-09 16:09:00,1.9615,1.96155,1.9614,1.96145,88500000.0
2007-04-09 16:10:00,1.96145,1.96155,1.96135,1.96145,217125002.0
2007-04-09 16:11:00,1.9615,1.9615,1.96135,1.9614,239100000.0
2007-04-09 16:12:00,1.9614,1.9618,1.9614,1.9618,90200000.0
2007-04-09 16:13:00,1.9618,1.96185,1.9617,1.96175,159200000.0
2007-04-09 16:14:00,1.9618,1.9619,1.96175,1.9618,45800000.0
2007-04-09 16:15:00,1.9618,1.9619,1.9618,1.9618,88600000.0
2007-04-09 16:16:00,1.9618,1.9619,1.9616,1.9617,125100000.0
2007-04-09 16:17:00,1.9617,1.9619,1.9617,1.9617,147200000.0
2007-04-09 16:18:00,1.96155,1.9618,1.9615,1.9617,484600000.0
2007-04-09 16:19:00,1.9617,1.9617,1.9616,1.9617,204600000.0
2007-04-09 16:20:00,1.9617,1.9619,1.9617,1.9618,174700000.0
2007-04-09 16:21:00,1.9618,1.9618,1.9617,1.9617,290700000.0
2007-04-09 16:22:00,1.9617,1.9617,1.9617,1.9617,143100000.0
2007-04-09 16:23:00,1.9617,1.9617,1.9616,1.9616,85600000.0
2007-04-09 16:24:00,1.9616,1.9617,1.96155,1.9617,259500000.0
2007-04-09 16:25:00,1.9617,1.9618,1.9615,1.9615,203200000.0
2007-04-09 16:26:00,1.9615,1.9615,1.96135,1.9614,541900001.0
2007-04-09 16:27:00,1.9614,1.9614,1.9613,1.9613,105000000.0
2007-04-09 16:28:00,1.9613,1.9614,1.9613,1.9613,185200000.0
2007-04-09 16:29:00,1.9613,1.9614,1.9613,1.9613,73200000.0
2007-04-09 16:30:00,1.9613,1.9613,1.9613,1.9613,45800000.0
2007-04-09 16:31:00,1.9613,1.9613,1.961,1.961,133800000.0
2007-04-09 16:32:00,1.961,1.961,1.96085,1.961,344499999.0
2007-04-09 16:33:00,1.96095,1.961,1.96075,1.9608,112400000.0
2007-04-09 16:34:00,1.96075,1.9609,1.96075,1.9609,341400000.0
2007-04-09 16:35:00,1.9608,1.961,1.9608,1.9609,314100000.0
2007-04-09 16:36:00,1.9608,1.9609,1.9608,1.9608,21600000.0
2007-04-09 16:37:00,1.9608,1.9609,1.9608,1.9608,246700000.0
2007-04-09 16:38:00,1.9608,1.9609,1.9608,1.96085,83800000.0
2007-04-09 16:39:00,1.9609,1.9609,1.96075,1.9609,171500000.0
2007-04-09 16:40:00,1.96085,1.9609,1.9608,1.9608,55500000.0
2007-04-09 16:41:00,1.9608,1.9609,1.96075,1.9609,371700000.0
2007-04-09 16:42:00,1.9609,1.9609,1.96085,1.9609,101700000.0
2007-04-09 16:43:00,1.9609,1.9609,1.9609,1.9609,76100000.0
2007-04-09 16:44:00,1.9609,1.9609,1.96075,1.9608,67200000.0
2007-04-09 16:45:00,1.9608,1.9609,1.9608,1.9608,118300000.0
2007-04-09 16:46:00,1.9608,1.9609,1.96065,1.96065,532000000.0
2007-04-09 16:47:00,1.9608,1.9608,1.9605,1.96055,490199998.0
2007-04-09 16:48:00,1.96055,1.9608,1.96055,1.9608,269400000.0
2007-04-09 16:49:00,1.9607,1.961,1.96065,1.961,402300000.0
2007-04-09 16:50:00,1.9609,1.961,1.9609,1.961,243900000.0
2007-04-09 16:51:00,1.961,1.9611,1.9609,1.961,201499998.0
2007-04-09 16:52:00,1.961,1.961,1.9609,1.9609,220400001.0
2007-04-09 16:53:00,1.9609,1.9609,1.9607,1.9608,387600000.0
2007-04-09 16:54:00,1.9607,1.9608,1.96065,1.9608,164400000.0
2007-04-09 16:55:00,1.9607,1.9608,1.9607,1.9608,266700000.0
2007-04-09 16:56:00,1.9608,1.9609,1.9608,1.9608,268200000.0
2007-04-09 16:57:00,1.9609,1.9611,1.9608,1.9611,208700000.0
2007-04-09 16:58:00,1.9611,1.9615,1.96095,1.9615,125800000.0
2007-04-09 16:59:00,1.9615,1.9619,1.9615,1.96185,459799999.0
2007-04-09 17:00:00,1.96185,1.9625,1.96185,1.96235,376800001.0
2007-04-09 17:01:00,1.96225,1.96225,1.96185,1.96185,405900000.0
2007-04-09 17:02:00,1.9619,1.962,1.9617,1.9619,529699998.0
2007-04-09 17:03:00,1.9619,1.962,1.96185,1.9619,182700000.0
2007-04-09 17:04:00,1.9619,1.962,1.96185,1.9619,165100000.0
2007-04-09 17:05:00,1.9619,1.9619,1.9619,1.9619,174600000.0
2007-04-09 17:06:00,1.9619,1.962,1.96175,1.962,318700001.0
2007-04-09 17:07:00,1.962,1.962,1.96185,1.962,342499999.0
2007-04-09 17:08:00,1.962,1.9621,1.9619,1.962,192000000.0
2007-04-09 17:09:00,1.96195,1.9621,1.9619,1.962,75400000.0
2007-04-09 17:10:00,1.96195,1.962,1.96195,1.96195,58500000.0
2007-04-09 17:11:00,1.962,1.962,1.962,1.962,27300000.0
2007-04-09 17:12:00,1.9621,1.9623,1.9621,1.9622,123300000.0
2007-04-09 17:13:00,1.9622,1.9623,1.9621,1.9622,240900000.0
2007-04-09 17:14:00,1.9623,1.9623,1.9617,1.9618,335900000.0
2007-04-09 17:15:00,1.9618,1.9618,1.96175,1.9618,51400000.0
2007-04-09 17:16:00,1.9618,1.9618,1.9618,1.9618,80800000.0
2007-04-09 17:17:00,1.9618,1.9618,1.9618,1.9618,58500000.0
2007-04-09 17:18:00,1.9618,1.96185,1.9617,1.9617,114800000.0
2007-04-09 17:19:00,1.9617,1.9618,1.96165,1.9617,148500000.0
2007-04-09 17:20:00,1.9617,1.9617,1.9616,1.9616,258600000.0
2007-04-09 17:21:00,1.9616,1.9617,1.96155,1.9616,260300000.0
2007-04-09 17:22:00,1.9616,1.9616,1.96155,1.96155,160699998.0
2007-04-09 17:23:00,1.9616,1.9616,1.96155,1.9616,118400000.0
2007-04-09 17:24:00,1.9616,1.9617,1.9615,1.9617,75499999.0
2007-04-09 17:25:00,1.9616,1.9617,1.9616,1.9617,131900000.0
2007-04-09 17:26:00,1.9616,1.9617,1.9616,1.9617,145900000.0
2007-04-09 17:27:00,1.9616,1.9617,1.96155,1.9617,132300000.0
2007-04-09 17:28:00,1.9617,1.9619,1.96165,1.9617,195800003.0
2007-04-09 17:29:00,1.9617,1.9618,1.96165,1.9617,105800000.0
2007-04-09 17:30:00,1.9617,1.9617,1.9617,1.9617,6000000.0
2007-04-09 17:31:00,1.9617,1.9617,1.9617,1.9617,109700000.0
2007-04-09 17:32:00,1.9617,1.9617,1.9616,1.9616,225500000.0
2007-04-09 17:33:00,1.9616,1.9617,1.96155,1.9616,99600000.0
2007-04-09 17:34:00,1.9617,1.9617,1.9616,1.9616,88800000.0
2007-04-09 17:35:00,1.9616,1.96165,1.96155,1.96155,65000000.0
2007-04-09 17:36:00,1.9616,1.9616,1.96145,1.96145,110100000.0
2007-04-09 17:37:00,1.9615,1.9616,1.9615,1.9616,58200000.0
2007-04-09 17:38:00,1.9615,1.9616,1.96145,1.9615,116400000.0
2007-04-09 17:39:00,1.9615,1.9616,1.96145,1.9615,162000000.0
2007-04-09 17:40:00,1.9615,1.9615,1.96145,1.9615,42000000.0
2007-04-09 17:41:00,1.96145,1.9615,1.96145,1.9615,31300000.0
2007-04-09 17:42:00,1.9615,1.9615,1.9615,1.9615,43200000.0
2007-04-09 17:43:00,1.9615,1.9616,1.9615,1.9615,68800000.0
2007-04-09 17:44:00,1.9615,1.9615,1.9615,1.9615,21300000.0
2007-04-09 17:45:00,1.9615,1.9615,1.9612,1.96125,225200000.0
2007-04-09 17:46:00,1.96125,1.9614,1.96125,1.9613,54400000.0
2007-04-09 17:47:00,1.9613,1.9613,1.96115,1.96115,144300000.0
2007-04-09 17:48:00,1.96125,1.96135,1.96125,1.96125,289200000.0
2007-04-09 17:49:00,1.9613,1.9615,1.9606,1.9606,258300000.0
2007-04-09 17:50:00,1.9607,1.9607,1.9606,1.9607,55400000.0
2007-04-09 17:51:00,1.9607,1.9608,1.9607,1.9607,85500000.0
2007-04-09 17:52:00,1.96065,1.9608,1.9605,1.96055,166200000.0
2007-04-09 17:53:00,1.9606,1.9608,1.96055,1.9608,137500000.0
2007-04-09 17:54:00,1.9608,1.9608,1.9607,1.9607,36800000.0
2007-04-09 17:55:00,1.9607,1.9607,1.96055,1.96055,63000000.0
2007-04-09 17:56:00,1.9606,1.9606,1.96055,1.9606,54900000.0
2007-04-09 17:57:00,1.9606,1.9607,1.9606,1.9606,21900000.0
2007-04-09 17:58:00,1.9606,1.9607,1.9606,1.9607,80700000.0
2007-04-09 17:59:00,1.9606,1.9607,1.96055,1.9606,83500000.0
2007-04-09 18:00:00,1.9607,1.961,1.9606,1.961,367600000.0
2007-04-09 18:01:00,1.96105,1.9611,1.96105,1.9611,53000000.0
2007-04-09 18:02:00,1.96095,1.96098,1.9609,1.96093,246500000.0
2007-04-09 18:03:00,1.9611,1.9611,1.9611,1.9611,4800000.0
2007-04-09 18:04:00,1.9611,1.9611,1.961,1.961,41400000.0
2007-04-09 18:05:00,1.961,1.961,1.96095,1.96095,153700000.0
2007-04-09 18:06:00,1.961,1.961,1.961,1.961,16000000.0
2007-04-09 18:07:00,1.961,1.961,1.961,1.961,16200000.0
2007-04-09 18:08:00,1.961,1.961,1.9608,1.9609,234700000.0
2007-04-09 18:09:00,1.9609,1.9611,1.9608,1.961,240600000.0
2007-04-09 18:10:00,1.9609,1.9609,1.9607,1.9608,246600000.0
2007-04-09 18:11:00,1.9608,1.9608,1.9608,1.9608,102200000.0
2007-04-09 18:12:00,1.9608,1.9608,1.9608,1.9608,41000000.0
2007-04-09 18:13:00,1.9607,1.961,1.9607,1.961,148300000.0
2007-04-09 18:14:00,1.9609,1.961,1.96085,1.9609,303000000.0
2007-04-09 18:15:00,1.9609,1.9609,1.9607,1.9607,153700000.0
2007-04-09 18:16:00,1.9607,1.9608,1.9607,1.9607,229800000.0
2007-04-09 18:17:00,1.9607,1.9607,1.9606,1.9606,59000000.0
2007-04-09 18:18:00,1.9606,1.9607,1.9605,1.9606,114400000.0
2007-04-09 18:19:00,1.9606,1.9607,1.9605,1.9606,79200000.0
2007-04-09 18:20:00,1.9606,1.9606,1.96055,1.9606,70400000.0
2007-04-09 18:21:00,1.9606,1.9606,1.96055,1.96055,50200000.0
2007-04-09 18:22:00,1.9606,1.9607,1.96045,1.9605,120300000.0
2007-04-09 18:23:00,1.9606,1.9606,1.9605,1.96055,145100000.0
2007-04-09 18:24:00,1.96055,1.9606,1.96055,1.9606,12000000.0
2007-04-09 18:25:00,1.9606,1.9606,1.9605,1.9605,126900000.0
2007-04-09 18:26:00,1.9605,1.9606,1.96045,1.96045,63500000.0
2007-04-09 18:27:00,1.9605,1.9605,1.9604,1.9605,356299999.0
2007-04-09 18:28:00,1.9605,1.9606,1.9605,1.9606,88000000.0
2007-04-09 18:29:00,1.9606,1.9606,1.9604,1.9604,309200000.0
2007-04-09 18:30:00,1.9604,1.9605,1.96035,1.9605,258299999.0
2007-04-09 18:31:00,1.9605,1.9606,1.9605,1.96055,271699999.0
2007-04-09 18:32:00,1.96055,1.9606,1.9605,1.9605,241100000.0
2007-04-09 18:33:00,1.9605,1.9605,1.9605,1.9605,299600000.0
2007-04-09 18:34:00,1.9605,1.9605,1.9604,1.9604,200900000.0
2007-04-09 18:35:00,1.9604,1.9604,1.96035,1.96035,104100000.0
2007-04-09 18:36:00,1.96035,1.9605,1.9603,1.9604,111200000.0
2007-04-09 18:37:00,1.9604,1.9605,1.96025,1.9605,161000000.0
2007-04-09 18:38:00,1.9605,1.9605,1.9602,1.9602,176800000.0
2007-04-09 18:39:00,1.9602,1.9603,1.9602,1.9603,139000000.0
2007-04-09 18:40:00,1.9602,1.9603,1.9602,1.9602,177800000.0
2007-04-09 18:41:00,1.9602,1.9602,1.9601,1.9602,171500000.0
2007-04-09 18:42:00,1.9602,1.9602,1.95995,1.96,430300000.0
2007-04-09 18:43:00,1.96,1.96015,1.9599,1.96,704200000.0
2007-04-09 18:44:00,1.96,1.96,1.95995,1.96,675300000.0
2007-04-09 18:45:00,1.96,1.9601,1.96,1.96,261900000.0
2007-04-09 18:46:00,1.96,1.96,1.9599,1.96,378000001.0
2007-04-09 18:47:00,1.9601,1.9601,1.95995,1.95995,318700000.0
2007-04-09 18:48:00,1.96,1.9601,1.95955,1.9596,426400000.0
2007-04-09 18:49:00,1.95955,1.9596,1.95935,1.95945,429400003.0
2007-04-09 18:50:00,1.9595,1.9595,1.95935,1.9594,224400004.0
2007-04-09 18:51:00,1.9594,1.9595,1.9594,1.95945,38300000.0
2007-04-09 18:52:00,1.9595,1.9595,1.95925,1.9593,135200000.0
2007-04-09 18:53:00,1.9593,1.9593,1.9592,1.9592,196000000.0
2007-04-09 18:54:00,1.9592,1.9593,1.95915,1.9592,224800000.0
2007-04-09 18:55:00,1.9593,1.9594,1.9593,1.9593,37200000.0
2007-04-09 18:56:00,1.9593,1.9594,1.9592,1.9593,154800000.0
2007-04-09 18:57:00,1.9594,1.9594,1.95925,1.9593,319900000.0
2007-04-09 18:58:00,1.9594,1.9594,1.9593,1.9593,80100000.0
2007-04-09 18:59:00,1.9593,1.95965,1.9593,1.95955,519300001.0
2007-04-09 19:00:00,1.95955,1.9597,1.95955,1.95965,284800000.0
2007-04-09 19:01:00,1.9597,1.9599,1.95955,1.95955,240599999.0
2007-04-09 19:02:00,1.95955,1.9596,1.95925,1.9593,390300000.0
2007-04-09 19:03:00,1.9593,1.9593,1.95925,1.95925,66300000.0
2007-04-09 19:04:00,1.95925,1.9593,1.95925,1.9593,124300000.0
2007-04-09 19:05:00,1.9593,1.9594,1.95925,1.9594,131100000.0
2007-04-09 19:06:00,1.9594,1.9596,1.9594,1.95955,369199999.0
2007-04-09 19:07:00,1.95955,1.9599,1.95955,1.9596,432599999.0
2007-04-09 19:08:00,1.9597,1.9597,1.95945,1.9595,263900001.0
2007-04-09 19:09:00,1.9595,1.9596,1.9595,1.9596,57800000.0
2007-04-09 19:10:00,1.9596,1.9596,1.9595,1.9595,194300001.0
2007-04-09 19:11:00,1.9595,1.9595,1.9595,1.9595,95000000.0
2007-04-09 19:12:00,1.9595,1.9596,1.9595,1.9596,265400000.0
2007-04-09 19:13:00,1.9597,1.9598,1.9596,1.9597,285599996.0
2007-04-09 19:14:00,1.9597,1.9598,1.9597,1.9597,196499999.0
2007-04-09 19:15:00,1.9597,1.9597,1.9596,1.9596,137100000.0
2007-04-09 19:16:00,1.9597,1.9597,1.9596,1.9596,203299996.0
2007-04-09 19:17:00,1.9596,1.9596,1.95955,1.9596,120500000.0
2007-04-09 19:18:00,1.9596,1.9596,1.9593,1.9594,175200000.0
2007-04-09 19:19:00,1.9593,1.9594,1.95925,1.9594,152400000.0
2007-04-09 19:20:00,1.9594,1.9594,1.95925,1.95925,267700000.0
2007-04-09 19:21:00,1.95925,1.9593,1.95925,1.9593,119200000.0
2007-04-09 19:22:00,1.9593,1.9593,1.9593,1.9593,159000000.0
2007-04-09 19:23:00,1.9593,1.9594,1.9593,1.9593,164999999.0
2007-04-09 19:24:00,1.9593,1.9597,1.9593,1.9597,260200001.0
2007-04-09 19:25:00,1.9597,1.9597,1.9596,1.9596,247500001.0
2007-04-09 19:26:00,1.9596,1.9596,1.9596,1.9596,248600000.0
2007-04-09 19:27:00,1.9596,1.9597,1.9596,1.9597,154400000.0
2007-04-09 19:28:00,1.9597,1.9597,1.9597,1.9597,21600000.0
2007-04-09 19:29:00,1.9597,1.9597,1.9597,1.9597,12000000.0
2007-04-09 19:30:00,1.9597,1.9597,1.9597,1.9597,16800000.0
2007-04-09 19:31:00,1.9597,1.9597,1.9597,1.9597,39200000.0
2007-04-09 19:32:00,1.9597,1.9597,1.9597,1.9597,28000000.0
2007-04-09 19:33:00,1.9597,1.9597,1.9596,1.9596,105600000.0
2007-04-09 19:34:00,1.9596,1.9597,1.95955,1.9597,165000000.0
2007-04-09 19:35:00,1.9597,1.9598,1.9596,1.9598,218100000.0
2007-04-09 19:36:00,1.9598,1.9599,1.9598,1.95985,156900000.0
2007-04-09 19:37:00,1.9599,1.96,1.9599,1.9599,58100000.0
2007-04-09 19:38:00,1.9599,1.9599,1.9596,1.9597,145900000.0
2007-04-09 19:39:00,1.9597,1.9597,1.9597,1.9597,54400000.0
2007-04-09 19:40:00,1.9597,1.9598,1.9597,1.9598,28000000.0
2007-04-09 19:41:00,1.9598,1.9601,1.9598,1.9601,346100004.0
2007-04-09 19:42:00,1.9601,1.9601,1.96005,1.9601,105300000.0
2007-04-09 19:43:00,1.9601,1.9602,1.9601,1.9601,151500000.0
2007-04-09 19:44:00,1.9601,1.9601,1.96005,1.96005,163999995.0
2007-04-09 19:45:00,1.9602,1.9602,1.9602,1.9602,54400000.0
2007-04-09 19:46:00,1.9602,1.9602,1.96015,1.96015,195500000.0
2007-04-09 19:47:00,1.9602,1.9602,1.9602,1.9602,50500000.0
2007-04-09 19:48:00,1.9602,1.9602,1.9602,1.9602,14000000.0
2007-04-09 19:49:00,1.9602,1.9603,1.96015,1.9603,120599999.0
2007-04-09 19:50:00,1.9603,1.9606,1.9602,1.9606,114400000.0
2007-04-09 19:51:00,1.9606,1.9607,1.9606,1.9606,593000000.0
2007-04-09 19:52:00,1.9606,1.9606,1.9606,1.9606,86400000.0
2007-04-09 19:53:00,1.9606,1.9607,1.9606,1.9607,209200000.0
2007-04-09 19:54:00,1.9607,1.9607,1.9606,1.9607,58200000.0
2007-04-09 19:55:00,1.9606,1.9607,1.9606,1.9607,46000000.0
2007-04-09 19:56:00,1.9607,1.9607,1.9605,1.9605,135600000.0
2007-04-09 19:57:00,1.9605,1.9606,1.96045,1.96055,308700001.0
2007-04-09 19:58:00,1.9606,1.9606,1.96045,1.96045,340300001.0
2007-04-09 19:59:00,1.96045,1.9605,1.96045,1.9605,27800000.0
2007-04-09 20:00:00,1.9605,1.9605,1.9605,1.9605,151600000.0
2007-04-09 20:01:00,1.9605,1.9607,1.9605,1.9606,181300000.0
2007-04-09 20:02:00,1.9606,1.9606,1.9606,1.9606,7800000.0
2007-04-09 20:03:00,1.9606,1.9606,1.96055,1.96055,202900000.0
2007-04-09 20:04:00,1.96055,1.9606,1.96055,1.9606,375300000.0
2007-04-09 20:05:00,1.9606,1.9606,1.9606,1.9606,363600000.0
2007-04-09 20:06:00,1.9606,1.9606,1.9606,1.9606,48200000.0
2007-04-09 20:07:00,1.9606,1.9607,1.9606,1.9607,76800000.0
2007-04-09 20:08:00,1.9607,1.9607,1.9606,1.9607,141599999.0
2007-04-09 20:09:00,1.9607,1.9607,1.9607,1.9607,52200000.0
2007-04-09 20:10:00,1.9607,1.9607,1.9607,1.9607,37400000.0
2007-04-09 20:11:00,1.9607,1.9607,1.9606,1.9606,96399999.0
2007-04-09 20:12:00,1.9607,1.9607,1.9606,1.9606,91499999.0
2007-04-09 20:13:00,1.9606,1.9607,1.9606,1.9607,102599998.0
2007-04-09 20:14:00,1.9607,1.9607,1.96045,1.9606,233200000.0
2007-04-09 20:15:00,1.9606,1.9607,1.9605,1.96055,105900000.0
2007-04-09 20:16:00,1.9605,1.9605,1.9605,1.9605,82300000.0
2007-04-09 20:17:00,1.9605,1.9606,1.96045,1.9606,226000002.0
2007-04-09 20:18:00,1.9606,1.9606,1.96055,1.96055,49600000.0
2007-04-09 20:19:00,1.9606,1.9606,1.96055,1.9606,138500000.0
2007-04-09 20:20:00,1.9606,1.9606,1.96055,1.9606,238800000.0
2007-04-09 20:21:00,1.9606,1.961,1.96055,1.9609,286400000.0
2007-04-09 20:22:00,1.9609,1.9609,1.9609,1.9609,94300000.0
2007-04-09 20:23:00,1.9609,1.9609,1.96085,1.96085,141700000.0
2007-04-09 20:24:00,1.96085,1.9609,1.96085,1.9609,291900000.0
2007-04-09 20:25:00,1.9609,1.9609,1.96085,1.96085,104100000.0
2007-04-09 20:26:00,1.9609,1.961,1.9609,1.961,27200000.0
2007-04-09 20:27:00,1.961,1.961,1.9609,1.9609,50500000.0
2007-04-09 20:28:00,1.9609,1.961,1.96085,1.9609,143100000.0
2007-04-09 20:29:00,1.9609,1.9609,1.9608,1.9608,48400000.0
2007-04-09 20:30:00,1.9608,1.9608,1.9608,1.9608,100200000.0
2007-04-09 20:31:00,1.9608,1.9608,1.9608,1.9608,24800000.0
2007-04-09 20:32:00,1.9608,1.9608,1.96075,1.9608,20500000.0
2007-04-09 20:33:00,1.9608,1.9609,1.9608,1.9608,41600000.0
2007-04-09 20:34:00,1.9608,1.9609,1.9608,1.9609,64100000.0
2007-04-09 20:35:00,1.9609,1.9609,1.9608,1.9609,65100000.0
2007-04-09 20:36:00,1.9609,1.9609,1.9608,1.9608,13500000.0
2007-04-09 20:37:00,1.9609,1.9609,1.96075,1.96075,117900000.0
2007-04-09 20:38:00,1.9608,1.9608,1.96075,1.9608,33500000.0
2007-04-09 20:39:00,1.9608,1.9608,1.9607,1.9607,30600000.0
2007-04-09 20:40:00,1.9607,1.9607,1.9607,1.9607,10400000.0
2007-04-09 20:41:00,1.9607,1.9607,1.96065,1.96065,3200000.0
2007-04-09 20:42:00,1.9606,1.9607,1.9605,1.9605,17500000.0
2007-04-09 20:43:00,1.9605,1.9606,1.96045,1.9605,36400000.0
2007-04-09 20:44:00,1.9605,1.9606,1.9605,1.9606,55900000.0
2007-04-09 20:45:00,1.9606,1.9606,1.9606,1.9606,10400000.0
2007-04-09 20:46:00,1.9606,1.9606,1.9606,1.9606,7200000.0
2007-04-09 20:47:00,1.9607,1.9607,1.96055,1.96055,15200000.0
2007-04-09 20:48:00,1.96055,1.9606,1.9605,1.9606,36900000.0
2007-04-09 20:49:00,1.9606,1.9606,1.9605,1.9605,10200000.0
2007-04-09 20:50:00,1.9605,1.9606,1.96035,1.9605,150400000.0
2007-04-09 20:51:00,1.9605,1.9606,1.9605,1.9606,130900000.0
2007-04-09 20:52:00,1.9606,1.9607,1.9605,1.9607,172400000.0
2007-04-09 20:53:00,1.9607,1.9608,1.9607,1.9607,75800000.0
2007-04-09 20:54:00,1.9607,1.9608,1.9606,1.9606,144400000.0
2007-04-09 20:55:00,1.9606,1.9608,1.9606,1.9606,279200000.0
2007-04-09 20:56:00,1.9608,1.9608,1.9607,1.9607,60600000.0
2007-04-09 20:57:00,1.9607,1.9607,1.9606,1.9606,101400000.0
2007-04-09 20:58:00,1.9606,1.9607,1.9606,1.9606,233900000.0
2007-04-09 20:59:00,1.9607,1.961,1.96065,1.9609,218800000.0
2007-04-09 21:00:00,1.9609,1.961,1.96075,1.9608,157000000.0
2007-04-09 21:01:00,1.9608,1.9609,1.96075,1.9609,108800000.0
2007-04-09 21:02:00,1.9609,1.961,1.9609,1.961,25800000.0
2007-04-09 21:03:00,1.961,1.961,1.96095,1.96095,15300000.0
2007-04-09 21:04:00,1.961,1.961,1.961,1.961,1600000.0
2007-04-09 21:05:00,1.961,1.961,1.9609,1.961,65700000.0
2007-04-09 21:06:00,1.961,1.961,1.961,1.961,21600000.0
2007-04-09 21:07:00,1.961,1.961,1.9609,1.9609,62000000.0
2007-04-09 21:08:00,1.9609,1.961,1.9608,1.961,174300000.0
2007-04-09 21:09:00,1.961,1.961,1.961,1.961,48000000.0
2007-04-09 21:10:00,1.961,1.9612,1.961,1.9612,80600000.0
2007-04-09 21:11:00,1.9612,1.9614,1.9612,1.9614,11100000.0
2007-04-09 21:12:00,1.9612,1.9612,1.9612,1.9612,55300000.0
2007-04-09 21:13:00,1.9612,1.9612,1.96095,1.961,54800000.0
2007-04-09 21:14:00,1.96095,1.9612,1.96095,1.9611,313500000.0
2007-04-09 21:15:00,1.9612,1.9613,1.9611,1.9613,85400000.0
2007-04-09 21:16:00,1.9613,1.9614,1.96125,1.9613,74600000.0
2007-04-09 21:17:00,1.9613,1.9614,1.9613,1.9613,48900000.0
2007-04-09 21:18:00,1.9613,1.9613,1.9613,1.9613,37100000.0
2007-04-09 21:19:00,1.9613,1.9613,1.96125,1.96125,149800000.0
2007-04-09 21:20:00,1.96125,1.9618,1.96125,1.9617,158300000.0
2007-04-09 21:21:00,1.96165,1.9617,1.96165,1.9617,260100000.0
2007-04-09 21:22:00,1.9617,1.9617,1.96155,1.96155,280700000.0
2007-04-09 21:23:00,1.96155,1.9616,1.96155,1.9616,424200000.0
2007-04-09 21:24:00,1.9616,1.9617,1.9616,1.9616,246900000.0
2007-04-09 21:25:00,1.9615,1.9615,1.96145,1.96145,497799999.0
2007-04-09 21:26:00,1.9615,1.9616,1.96145,1.9616,42599999.0
2007-04-09 21:27:00,1.9615,1.9615,1.96145,1.9615,132499999.0
2007-04-09 21:28:00,1.9615,1.9615,1.96135,1.9614,860800000.0
2007-04-09 21:29:00,1.96135,1.9614,1.96135,1.9614,663099999.0
2007-04-09 21:30:00,1.9614,1.9615,1.9614,1.9614,312000000.0
2007-04-09 21:31:00,1.9615,1.9615,1.9615,1.9615,7200000.0
2007-04-09 21:32:00,1.9614,1.9614,1.96135,1.96135,317699999.0
2007-04-09 21:33:00,1.9614,1.9615,1.96135,1.9615,348800002.0
2007-04-09 21:34:00,1.9615,1.9615,1.9614,1.9614,145100002.0
2007-04-09 21:35:00,1.9614,1.9615,1.9614,1.9615,246600000.0
2007-04-09 21:36:00,1.9615,1.9617,1.9615,1.9617,16500000.0
2007-04-09 21:37:00,1.9617,1.9617,1.9615,1.9616,681300000.0
2007-04-09 21:38:00,1.9616,1.9616,1.9615,1.9616,336000000.0
2007-04-09 21:39:00,1.9616,1.9616,1.9615,1.9615,225000000.0
2007-04-09 21:40:00,1.9615,1.9615,1.9615,1.9615,307900000.0
2007-04-09 21:41:00,1.9615,1.9616,1.9615,1.9616,167500000.0
2007-04-09 21:42:00,1.9616,1.9616,1.9615,1.9615,56800000.0
2007-04-09 21:43:00,1.9615,1.9616,1.9615,1.9616,4000000.0
2007-04-09 21:44:00,1.9616,1.9616,1.9616,1.9616,20800000.0
2007-04-09 21:45:00,1.9616,1.9617,1.9616,1.9617,26400000.0
2007-04-09 21:46:00,1.9617,1.9617,1.9617,1.9617,2400000.0
2007-04-09 21:47:00,1.9617,1.9617,1.9617,1.9617,23200000.0
2007-04-09 21:48:00,1.9617,1.9618,1.96165,1.96175,308800000.0
2007-04-09 21:49:00,1.96175,1.9618,1.96165,1.9618,186700002.0
2007-04-09 21:50:00,1.9618,1.9618,1.9618,1.9618,40200000.0
2007-04-09 21:51:00,1.96168,1.96172,1.96151,1.96161,98800000.0
2007-04-09 21:52:00,1.9619,1.9619,1.96155,1.9618,286200001.0
2007-04-09 21:53:00,1.9618,1.9618,1.9617,1.9617,76100001.0
2007-04-09 21:54:00,1.9617,1.9617,1.9615,1.9617,204100002.0
2007-04-09 21:55:00,1.9617,1.9617,1.9616,1.9617,19780000.0
2007-04-09 21:56:00,1.9616,1.9617,1.9616,1.9617,9500000.0
2007-04-09 21:57:00,1.9617,1.9617,1.96165,1.96165,4100000.0
2007-04-09 21:58:00,1.96136,1.96151,1.96126,1.96145,81900000.0
2007-04-09 21:59:00,1.96165,1.96165,1.9616,1.9616,130300000.0
2007-04-09 22:00:00,1.9617,1.9618,1.9616,1.9617,307700000.0
2007-04-09 22:01:00,1.9617,1.962,1.9617,1.962,19500000.0
2007-04-09 22:02:00,1.962,1.9623,1.962,1.9622,166300000.0
2007-04-09 22:03:00,1.9622,1.9622,1.96215,1.96215,106400000.0
2007-04-09 22:04:00,1.9622,1.9623,1.9622,1.9622,131200000.0
2007-04-09 22:05:00,1.9622,1.9623,1.9622,1.9622,68200000.0
2007-04-09 22:06:00,1.96212,1.96214,1.96196,1.96196,49100000.0
2007-04-09 22:07:00,1.96197,1.96211,1.96197,1.96202,31200000.0
2007-04-09 22:08:00,1.9623,1.9623,1.9622,1.9622,12400000.0
2007-04-09 22:09:00,1.9623,1.9623,1.9621,1.9621,105200000.0
2007-04-09 22:10:00,1.9621,1.9621,1.9621,1.9621,4800000.0
2007-04-09 22:11:00,1.9621,1.9621,1.9619,1.9619,92600000.0
2007-04-09 22:12:00,1.9619,1.962,1.9619,1.9619,63000000.0
2007-04-09 22:13:00,1.9619,1.962,1.9619,1.962,12500000.0
2007-04-09 22:14:00,1.962,1.9621,1.962,1.9621,82400000.0
2007-04-09 22:15:00,1.9621,1.9621,1.96195,1.962,19300000.0
2007-04-09 22:16:00,1.962,1.9622,1.962,1.962,2400000.0
2007-04-09 22:17:00,1.962,1.962,1.962,1.962,3200000.0
2007-04-09 22:18:00,1.962,1.962,1.9618,1.9619,21000000.0
2007-04-09 22:19:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-09 22:20:00,1.9619,1.9619,1.9619,1.9619,2400000.0
2007-04-09 22:21:00,1.9619,1.9619,1.9619,1.9619,5600000.0
2007-04-09 22:22:00,1.9619,1.9619,1.9619,1.9619,6400000.0
2007-04-09 22:23:00,1.96182,1.96185,1.96165,1.9617,60500000.0
2007-04-09 22:24:00,1.96152,1.96175,1.9615,1.96167,124200000.0
2007-04-09 22:25:00,1.9619,1.9619,1.9619,1.9619,6400000.0
2007-04-09 22:26:00,1.9619,1.9619,1.9619,1.9619,7200000.0
2007-04-09 22:27:00,1.96161,1.96184,1.96158,1.96168,195000000.0
2007-04-09 22:28:00,1.9618,1.962,1.9618,1.9618,34500000.0
2007-04-09 22:29:00,1.96166,1.96167,1.96154,1.96158,241900000.0
2007-04-09 22:30:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-09 22:31:00,1.9618,1.9618,1.9618,1.9618,3200000.0
2007-04-09 22:32:00,1.96143,1.96157,1.96143,1.96157,98600000.0
2007-04-09 22:33:00,1.96152,1.96167,1.96149,1.96155,85600000.0
2007-04-09 22:34:00,1.9618,1.9618,1.9618,1.9618,3200000.0
2007-04-09 22:35:00,1.96157,1.96167,1.96138,1.96138,224600000.0
2007-04-09 22:36:00,1.9619,1.9619,1.9619,1.9619,4800000.0
2007-04-09 22:37:00,1.9621,1.9622,1.9619,1.9622,28800000.0
2007-04-09 22:38:00,1.9621,1.9622,1.9621,1.9622,6800000.0
2007-04-09 22:39:00,1.9621,1.9622,1.962,1.9622,14400000.0
2007-04-09 22:40:00,1.96178,1.96189,1.96177,1.96189,11300000.0
2007-04-09 22:41:00,1.9621,1.9621,1.96205,1.96205,60800000.0
2007-04-09 22:42:00,1.9622,1.9622,1.9622,1.9622,14400000.0
2007-04-09 22:43:00,1.962,1.96206,1.96193,1.96197,82200000.0
2007-04-09 22:44:00,1.9621,1.9622,1.9621,1.9622,7200000.0
2007-04-09 22:45:00,1.96206,1.96206,1.96178,1.962,71500000.0
2007-04-09 22:46:00,1.962,1.962,1.962,1.962,15200000.0
2007-04-09 22:47:00,1.962,1.962,1.962,1.962,3200000.0
2007-04-09 22:48:00,1.96171,1.96194,1.9617,1.96172,66700000.0
2007-04-09 22:49:00,1.96215,1.9623,1.96215,1.9622,9600000.0
2007-04-09 22:50:00,1.9622,1.9623,1.96215,1.96215,98800000.0
2007-04-09 22:51:00,1.9622,1.9622,1.9622,1.9622,3200000.0
2007-04-09 22:52:00,1.9622,1.9623,1.96215,1.9622,77200000.0
2007-04-09 22:53:00,1.9622,1.9623,1.9622,1.9622,109600000.0
2007-04-09 22:54:00,1.9623,1.9623,1.9622,1.9622,13600000.0
2007-04-09 22:55:00,1.96215,1.96221,1.96192,1.96221,112000000.0
2007-04-09 22:56:00,1.9623,1.96245,1.96225,1.96245,30800000.0
2007-04-09 22:57:00,1.96235,1.9626,1.96235,1.9626,99199998.0
2007-04-09 22:58:00,1.9626,1.9626,1.9625,1.9625,70400000.0
2007-04-09 22:59:00,1.9625,1.9625,1.9623,1.9623,14800000.0
2007-04-09 23:00:00,1.9624,1.9624,1.9624,1.9624,9600000.0
2007-04-09 23:01:00,1.9624,1.96245,1.9624,1.9624,24800000.0
2007-04-09 23:02:00,1.9625,1.9625,1.9624,1.9624,2900000.0
2007-04-09 23:03:00,1.9625,1.9625,1.9624,1.9624,4800000.0
2007-04-09 23:04:00,1.9624,1.9625,1.9624,1.9625,7200000.0
2007-04-09 23:05:00,1.9625,1.9625,1.9625,1.9625,2400000.0
2007-04-09 23:06:00,1.9625,1.9625,1.9625,1.9625,7200000.0
2007-04-09 23:07:00,1.9625,1.9626,1.9625,1.9626,17600000.0
2007-04-09 23:08:00,1.96224,1.96242,1.96215,1.9624,72400000.0
2007-04-09 23:09:00,1.9626,1.9626,1.9625,1.9625,4000000.0
2007-04-09 23:10:00,1.9626,1.9626,1.9625,1.9625,7200000.0
2007-04-09 23:11:00,1.96232,1.96241,1.96217,1.96235,180600000.0
2007-04-09 23:12:00,1.9626,1.9626,1.9625,1.9625,3200000.0
2007-04-09 23:13:00,1.96213,1.96231,1.96213,1.96218,40300000.0
2007-04-09 23:14:00,1.9625,1.9625,1.9625,1.9625,7200000.0
2007-04-09 23:15:00,1.9625,1.9625,1.9622,1.9625,38400000.0
2007-04-09 23:16:00,1.9623,1.9624,1.9623,1.9624,30400000.0
2007-04-09 23:17:00,1.9623,1.9624,1.9622,1.9622,60000000.0
2007-04-09 23:18:00,1.9622,1.9622,1.9619,1.96195,60500000.0
2007-04-09 23:19:00,1.96195,1.96215,1.96195,1.96215,75199999.0
2007-04-09 23:20:00,1.9621,1.9621,1.9621,1.9621,2400000.0
2007-04-09 23:21:00,1.96215,1.96215,1.96215,1.96215,8000000.0
2007-04-09 23:22:00,1.9622,1.9622,1.9622,1.9622,800000.0
2007-04-09 23:23:00,1.9622,1.9622,1.96215,1.96215,5600000.0
2007-04-09 23:24:00,1.9622,1.9622,1.9622,1.9622,800000.0
2007-04-09 23:25:00,1.9622,1.9622,1.9622,1.9622,800000.0
2007-04-09 23:26:00,1.96201,1.96205,1.96173,1.96205,398900002.0
2007-04-09 23:27:00,1.96205,1.96218,1.962,1.9621,517800002.0
2007-04-09 23:28:00,1.96204,1.96204,1.96177,1.96194,95300000.0
2007-04-09 23:29:00,1.96173,1.96213,1.96173,1.96207,67700000.0
2007-04-09 23:30:00,1.96186,1.9621,1.96186,1.96199,81800000.0
2007-04-09 23:31:00,1.9619,1.96206,1.96176,1.96202,102400000.0
2007-04-09 23:32:00,1.9622,1.9622,1.9621,1.9621,8800000.0
2007-04-09 23:33:00,1.9621,1.9622,1.9621,1.9622,3800000.0
2007-04-09 23:34:00,1.9621,1.9621,1.9621,1.9621,800000.0
2007-04-09 23:35:00,1.96201,1.96201,1.96181,1.96196,270100000.0
2007-04-09 23:36:00,1.96215,1.96215,1.96215,1.96215,4000000.0
2007-04-09 23:37:00,1.96183,1.9623,1.96183,1.96225,26400000.0
2007-04-09 23:38:00,1.9622,1.96235,1.9622,1.9623,17200000.0
2007-04-09 23:39:00,1.9622,1.9623,1.962,1.962,35900000.0
2007-04-09 23:40:00,1.962,1.9622,1.962,1.9622,32800000.0
2007-04-09 23:41:00,1.9619,1.962,1.9619,1.96199,34000000.0
2007-04-09 23:42:00,1.96179,1.96206,1.96179,1.96198,117700000.0
2007-04-09 23:43:00,1.962,1.96205,1.96195,1.96198,158900000.0
2007-04-09 23:44:00,1.9622,1.9622,1.9622,1.9622,3200000.0
2007-04-09 23:45:00,1.96212,1.96213,1.96198,1.96208,59300000.0
2007-04-09 23:46:00,1.96195,1.96217,1.96195,1.96211,376300000.0
2007-04-09 23:47:00,1.9622,1.9622,1.9622,1.9622,6400000.0
2007-04-09 23:48:00,1.9621,1.9621,1.9621,1.9621,1600000.0
2007-04-09 23:49:00,1.9622,1.9622,1.9622,1.9622,1600000.0
2007-04-09 23:50:00,1.96201,1.96207,1.96181,1.96206,119900000.0
2007-04-09 23:51:00,1.9621,1.9621,1.96184,1.96184,19300000.0
2007-04-09 23:52:00,1.9622,1.9622,1.9622,1.9622,800000.0
2007-04-09 23:53:00,1.96207,1.96215,1.96194,1.96209,280300000.0
2007-04-09 23:54:00,1.96207,1.96208,1.9619,1.962,317200000.0
2007-04-09 23:55:00,1.96194,1.96208,1.96191,1.96193,277300000.0
2007-04-09 23:56:00,1.96191,1.9621,1.96187,1.9621,413399999.0
2007-04-09 23:57:00,1.9621,1.9622,1.9621,1.9622,16000000.0
2007-04-09 23:58:00,1.9622,1.9623,1.9621,1.9622,36800000.0
2007-04-09 23:59:00,1.9622,1.9624,1.9622,1.9624,12800000.0
2007-04-10 00:00:00,1.96228,1.96228,1.96207,1.96208,75100000.0
2007-04-10 00:01:00,1.9623,1.9623,1.9623,1.9623,10900000.0
2007-04-10 00:02:00,1.96215,1.9622,1.9621,1.9622,29500000.0
2007-04-10 00:03:00,1.9622,1.9622,1.9622,1.9622,800000.0
2007-04-10 00:04:00,1.9621,1.9622,1.962,1.9621,59400000.0
2007-04-10 00:05:00,1.9622,1.9622,1.9622,1.9622,6600000.0
2007-04-10 00:06:00,1.9622,1.9622,1.9622,1.9622,4200000.0
2007-04-10 00:07:00,1.9622,1.9622,1.9622,1.9622,600000.0
2007-04-10 00:08:00,1.9622,1.9622,1.9621,1.9621,3400000.0
2007-04-10 00:09:00,1.96205,1.9622,1.962,1.962,51900000.0
2007-04-10 00:10:00,1.96186,1.96195,1.96173,1.96192,296099998.0
2007-04-10 00:11:00,1.96182,1.96194,1.96168,1.9619,538999997.0
2007-04-10 00:12:00,1.96192,1.96205,1.9618,1.96188,260999995.0
2007-04-10 00:13:00,1.96188,1.96205,1.96171,1.96205,361699998.0
2007-04-10 00:14:00,1.962,1.962,1.962,1.962,5800000.0
2007-04-10 00:15:00,1.962,1.962,1.962,1.962,5600000.0
2007-04-10 00:16:00,1.962,1.962,1.962,1.962,4800000.0
2007-04-10 00:17:00,1.962,1.962,1.962,1.962,5000000.0
2007-04-10 00:18:00,1.96189,1.9619,1.96161,1.96173,238400002.0
2007-04-10 00:19:00,1.96184,1.96187,1.96171,1.96171,536799999.0
2007-04-10 00:20:00,1.9622,1.9622,1.9622,1.9622,200000.0
2007-04-10 00:21:00,1.9622,1.9622,1.9622,1.9622,200000.0
2007-04-10 00:22:00,1.96172,1.96175,1.96137,1.96157,93000000.0
2007-04-10 00:23:00,1.96171,1.96176,1.96126,1.96126,143700002.0
2007-04-10 00:24:00,1.96128,1.96171,1.96128,1.96147,104200000.0
2007-04-10 00:25:00,1.96195,1.962,1.9619,1.9619,36000000.0
2007-04-10 00:26:00,1.9617,1.9617,1.9617,1.9617,800000.0
2007-04-10 00:27:00,1.9618,1.9619,1.9618,1.9619,32800000.0
2007-04-10 00:28:00,1.96187,1.96187,1.96151,1.96161,106400000.0
2007-04-10 00:29:00,1.96171,1.96185,1.9616,1.96182,153200000.0
2007-04-10 00:30:00,1.96175,1.96181,1.9616,1.9616,39200000.0
2007-04-10 00:31:00,1.9619,1.9619,1.9619,1.9619,4000000.0
2007-04-10 00:32:00,1.96185,1.96194,1.96163,1.96178,15600000.0
2007-04-10 00:33:00,1.9618,1.96188,1.96177,1.96177,25600000.0
2007-04-10 00:34:00,1.9619,1.9619,1.9619,1.9619,4000000.0
2007-04-10 00:35:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-10 00:36:00,1.96162,1.9618,1.96162,1.9618,29600000.0
2007-04-10 00:37:00,1.96162,1.96178,1.96162,1.96178,16400000.0
2007-04-10 00:38:00,1.96162,1.96186,1.9616,1.9616,53600000.0
2007-04-10 00:39:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-10 00:40:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-10 00:41:00,1.96162,1.96178,1.96162,1.96176,60400000.0
2007-04-10 00:42:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-10 00:43:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-10 00:44:00,1.9617,1.96183,1.96163,1.96183,34500000.0
2007-04-10 00:45:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-10 00:46:00,1.96165,1.96183,1.9616,1.9618,32000000.0
2007-04-10 00:47:00,1.9619,1.9619,1.9619,1.9619,800000.0
2007-04-10 00:48:00,1.96168,1.96182,1.96168,1.96175,68600000.0
2007-04-10 00:49:00,1.9619,1.9619,1.9619,1.9619,1600000.0
2007-04-10 00:50:00,1.9617,1.9618,1.96165,1.9617,17300000.0
2007-04-10 00:51:00,1.96153,1.96178,1.96142,1.96162,171499999.0
2007-04-10 00:52:00,1.9618,1.9618,1.9618,1.9618,800000.0
2007-04-10 00:53:00,1.96144,1.96165,1.96144,1.96156,297100000.0
2007-04-10 00:54:00,1.96151,1.96161,1.96145,1.96161,63500000.0
2007-04-10 00:55:00,1.96163,1.96163,1.96146,1.96155,64100000.0
2007-04-10 00:56:00,1.96133,1.96152,1.96133,1.96144,92700001.0
2007-04-10 00:57:00,1.9618,1.9618,1.9618,1.9618,1600000.0
2007-04-10 00:58:00,1.9617,1.9617,1.9617,1.9617,8800000.0
2007-04-10 00:59:00,1.9617,1.9617,1.9617,1.9617,6400000.0
2007-04-10 01:00:00,1.9617,1.9617,1.9617,1.9617,12000000.0
2007-04-10 01:01:00,1.96185,1.962,1.9618,1.9619,67200000.0
2007-04-10 01:02:00,1.9619,1.9619,1.9618,1.9618,8000000.0
2007-04-10 01:03:00,1.9618,1.962,1.9618,1.962,38400000.0
2007-04-10 01:04:00,1.962,1.962,1.962,1.962,5600000.0
2007-04-10 01:05:00,1.9618,1.9618,1.9616,1.9616,73500000.0
2007-04-10 01:06:00,1.9616,1.9616,1.9616,1.9616,12000000.0
2007-04-10 01:07:00,1.9616,1.9616,1.9616,1.9616,4800000.0
2007-04-10 01:08:00,1.9615,1.9616,1.9615,1.9615,16800000.0
2007-04-10 01:09:00,1.9615,1.9615,1.9614,1.9614,19200000.0
2007-04-10 01:10:00,1.9614,1.9615,1.96135,1.9614,15200000.0
2007-04-10 01:11:00,1.9614,1.9615,1.9614,1.9615,14800000.0
2007-04-10 01:12:00,1.96113,1.96142,1.96097,1.96134,102400000.0
2007-04-10 01:13:00,1.9615,1.9615,1.9613,1.9614,36100000.0
2007-04-10 01:14:00,1.9615,1.9615,1.96145,1.96145,10000000.0
2007-04-10 01:15:00,1.9615,1.9615,1.9615,1.9615,800000.0
2007-04-10 01:16:00,1.9615,1.9615,1.9615,1.9615,1600000.0
2007-04-10 01:17:00,1.9615,1.9615,1.9615,1.9615,800000.0
2007-04-10 01:18:00,1.9615,1.9615,1.9615,1.9615,800000.0
2007-04-10 01:19:00,1.9615,1.9615,1.9615,1.9615,800000.0
2007-04-10 01:20:00,1.9615,1.9615,1.9615,1.9615,1600000.0
2007-04-10 01:21:00,1.9615,1.9615,1.9615,1.9615,4000000.0
2007-04-10 01:22:00,1.9615,1.96155,1.9615,1.9615,21600000.0
2007-04-10 01:23:00,1.9616,1.9618,1.9616,1.9616,27200000.0
2007-04-10 01:24:00,1.9616,1.9616,1.9616,1.9616,1600000.0
2007-04-10 01:25:00,1.9615,1.9616,1.96135,1.9615,71900001.0
2007-04-10 01:26:00,1.9615,1.9616,1.9615,1.9615,16000000.0
2007-04-10 01:27:00,1.9615,1.9616,1.9615,1.9616,2900000.0
2007-04-10 01:28:00,1.96155,1.9616,1.96155,1.9616,8800000.0
2007-04-10 01:29:00,1.96155,1.9616,1.96145,1.96145,29600000.0
2007-04-10 01:30:00,1.9614,1.9615,1.9613,1.96145,55400000.0
2007-04-10 01:31:00,1.96145,1.96145,1.9613,1.9613,25600000.0
2007-04-10 01:32:00,1.96103,1.96126,1.96102,1.96116,130200000.0
2007-04-10 01:33:00,1.9613,1.9615,1.9613,1.9615,9000000.0
2007-04-10 01:34:00,1.9614,1.9614,1.9614,1.9614,1000000.0
2007-04-10 01:35:00,1.961,1.96123,1.96095,1.96095,87800000.0
2007-04-10 01:36:00,1.9614,1.9614,1.9614,1.9614,500000.0
2007-04-10 01:37:00,1.9614,1.9614,1.9614,1.9614,500000.0
2007-04-10 01:38:00,1.9614,1.9614,1.9614,1.9614,1000000.0
2007-04-10 01:39:00,1.9614,1.9614,1.9614,1.9614,500000.0
2007-04-10 01:40:00,1.9614,1.9614,1.9614,1.9614,1000000.0
2007-04-10 01:41:00,1.96123,1.96123,1.96105,1.96105,24000000.0
2007-04-10 01:42:00,1.96122,1.96126,1.96101,1.9611,52800000.0
2007-04-10 01:43:00,1.9614,1.9614,1.9614,1.9614,5600000.0
2007-04-10 01:44:00,1.9614,1.9614,1.9614,1.9614,2900000.0
2007-04-10 01:45:00,1.96108,1.96122,1.96095,1.96104,223700002.0
2007-04-10 01:46:00,1.9614,1.9614,1.9614,1.9614,2500000.0
2007-04-10 01:47:00,1.9614,1.9615,1.9614,1.9614,28400000.0
2007-04-10 01:48:00,1.96113,1.96122,1.96105,1.96114,78699999.0
2007-04-10 01:49:00,1.96108,1.96123,1.96091,1.96123,134999999.0
2007-04-10 01:50:00,1.9614,1.9614,1.96105,1.96122,129000000.0
2007-04-10 01:51:00,1.96118,1.96131,1.96107,1.96113,120100000.0
2007-04-10 01:52:00,1.96117,1.96133,1.96102,1.96133,50500000.0
2007-04-10 01:53:00,1.9614,1.9614,1.96135,1.96135,33600000.0
2007-04-10 01:54:00,1.9614,1.9614,1.9614,1.9614,6600000.0
2007-04-10 01:55:00,1.9614,1.9616,1.9614,1.9616,19600000.0
2007-04-10 01:56:00,1.9616,1.9616,1.96155,1.96155,42900000.0
2007-04-10 01:57:00,1.9616,1.9616,1.9616,1.9616,6400000.0
2007-04-10 01:58:00,1.96138,1.96149,1.96125,1.96149,14800000.0
2007-04-10 01:59:00,1.9616,1.9618,1.9616,1.9618,22800000.0
2007-04-10 02:00:00,1.9618,1.9618,1.9616,1.9617,76100001.0
2007-04-10 02:01:00,1.9617,1.9617,1.9615,1.9615,15500000.0
2007-04-10 02:02:00,1.9616,1.9616,1.9614,1.9616,83200000.0
2007-04-10 02:03:00,1.9616,1.9616,1.9616,1.9616,6400000.0
2007-04-10 02:04:00,1.9616,1.9617,1.9616,1.9617,26800000.0
2007-04-10 02:05:00,1.9617,1.9617,1.9616,1.9617,51600000.0
2007-04-10 02:06:00,1.9616,1.9617,1.9616,1.9617,12800000.0
2007-04-10 02:07:00,1.9617,1.9617,1.9616,1.96165,160400000.0
2007-04-10 02:08:00,1.9617,1.962,1.9617,1.962,93999999.0
2007-04-10 02:09:00,1.9619,1.9622,1.9619,1.9622,98200000.0
2007-04-10 02:10:00,1.9622,1.9622,1.96185,1.9621,94200000.0
2007-04-10 02:11:00,1.962,1.9621,1.962,1.9621,22400000.0
2007-04-10 02:12:00,1.9622,1.9622,1.9618,1.962,261000000.0
2007-04-10 02:13:00,1.9621,1.9621,1.962,1.962,42400000.0
2007-04-10 02:14:00,1.962,1.962,1.96195,1.96195,106500001.0
2007-04-10 02:15:00,1.962,1.9624,1.96195,1.9622,109900000.0
2007-04-10 02:16:00,1.9622,1.9622,1.96195,1.9622,166299999.0
2007-04-10 02:17:00,1.9622,1.9622,1.9622,1.9622,48000000.0
2007-04-10 02:18:00,1.9622,1.9622,1.96215,1.96215,29200000.0
2007-04-10 02:19:00,1.9622,1.9622,1.9621,1.9621,85600000.0
2007-04-10 02:20:00,1.9621,1.9621,1.9621,1.9621,30400000.0
2007-04-10 02:21:00,1.9623,1.9623,1.9623,1.9623,75200000.0
2007-04-10 02:22:00,1.9623,1.9623,1.9621,1.9621,24800000.0
2007-04-10 02:23:00,1.9621,1.9621,1.9621,1.9621,24000000.0
2007-04-10 02:24:00,1.9621,1.9621,1.962,1.962,97000000.0
2007-04-10 02:25:00,1.962,1.962,1.9619,1.962,144000000.0
2007-04-10 02:26:00,1.962,1.962,1.962,1.962,80000000.0
2007-04-10 02:27:00,1.962,1.9623,1.962,1.96215,137100000.0
2007-04-10 02:28:00,1.9622,1.9622,1.9621,1.9621,60000000.0
2007-04-10 02:29:00,1.96215,1.9622,1.96215,1.9622,65700000.0
2007-04-10 02:30:00,1.9622,1.9623,1.9621,1.9623,98600000.0
2007-04-10 02:31:00,1.9623,1.9624,1.9623,1.9624,18900000.0
2007-04-10 02:32:00,1.96215,1.96218,1.96193,1.96215,76000000.0
2007-04-10 02:33:00,1.9624,1.9625,1.9624,1.9624,135200000.0
2007-04-10 02:34:00,1.9625,1.9626,1.9625,1.9625,35300000.0
2007-04-10 02:35:00,1.9626,1.9626,1.9626,1.9626,101600000.0
2007-04-10 02:36:00,1.9628,1.96285,1.9627,1.96285,60900000.0
2007-04-10 02:37:00,1.9628,1.9633,1.96275,1.9631,240599999.0
2007-04-10 02:38:00,1.9631,1.9632,1.963,1.9632,24600000.0
2007-04-10 02:39:00,1.9632,1.9632,1.9631,1.9631,40200000.0
2007-04-10 02:40:00,1.9631,1.9631,1.9631,1.9631,11400000.0
2007-04-10 02:41:00,1.9631,1.9631,1.963,1.963,42000000.0
2007-04-10 02:42:00,1.9631,1.9631,1.9629,1.9629,265700001.0
2007-04-10 02:43:00,1.9629,1.963,1.9627,1.9629,164800000.0
2007-04-10 02:44:00,1.9629,1.9629,1.96285,1.96285,37700000.0
2007-04-10 02:45:00,1.96272,1.96287,1.96269,1.96283,57700000.0
2007-04-10 02:46:00,1.963,1.9631,1.9629,1.963,72800000.0
2007-04-10 02:47:00,1.963,1.9631,1.9629,1.9631,104800000.0
2007-04-10 02:48:00,1.9631,1.9635,1.9631,1.9635,90400000.0
2007-04-10 02:49:00,1.9635,1.9637,1.96345,1.9636,96300000.0
2007-04-10 02:50:00,1.9636,1.9638,1.96345,1.9637,172900001.0
2007-04-10 02:51:00,1.9637,1.9638,1.96365,1.9637,204399998.0
2007-04-10 02:52:00,1.96375,1.9639,1.96375,1.9638,100200000.0
2007-04-10 02:53:00,1.9638,1.9639,1.9638,1.9638,67400000.0
2007-04-10 02:54:00,1.9639,1.9639,1.9639,1.9639,24000000.0
2007-04-10 02:55:00,1.9639,1.964,1.96375,1.96375,75800000.0
2007-04-10 02:56:00,1.96385,1.96385,1.9637,1.96385,54200000.0
2007-04-10 02:57:00,1.96373,1.96373,1.96347,1.96362,127600000.0
2007-04-10 02:58:00,1.9639,1.9643,1.96385,1.9643,196400000.0
2007-04-10 02:59:00,1.9643,1.9649,1.96425,1.9648,391900000.0
2007-04-10 03:00:00,1.9648,1.9651,1.9647,1.9649,314100000.0
2007-04-10 03:01:00,1.9649,1.9652,1.96475,1.9648,406700002.0
2007-04-10 03:02:00,1.9648,1.9648,1.9644,1.9645,189400000.0
2007-04-10 03:03:00,1.9645,1.9647,1.96445,1.96465,92200001.0
2007-04-10 03:04:00,1.9648,1.9648,1.9645,1.9647,32000000.0
2007-04-10 03:05:00,1.9645,1.9645,1.9644,1.9645,51600001.0
2007-04-10 03:06:00,1.9645,1.9645,1.96415,1.96415,369699998.0
2007-04-10 03:07:00,1.9643,1.9643,1.9641,1.9641,308799998.0
2007-04-10 03:08:00,1.9641,1.9642,1.9641,1.9642,43400000.0
2007-04-10 03:09:00,1.9642,1.9643,1.9642,1.9643,48600000.0
2007-04-10 03:10:00,1.9643,1.9647,1.9642,1.9647,130300000.0
2007-04-10 03:11:00,1.9647,1.96485,1.9647,1.9648,84700000.0
2007-04-10 03:12:00,1.9648,1.9648,1.9646,1.9647,54400000.0
2007-04-10 03:13:00,1.9647,1.9648,1.9647,1.9647,35200000.0
2007-04-10 03:14:00,1.9647,1.9647,1.9647,1.9647,12800000.0
2007-04-10 03:15:00,1.9647,1.9647,1.9647,1.9647,500000.0
2007-04-10 03:16:00,1.9647,1.9647,1.96445,1.9645,94100000.0
2007-04-10 03:17:00,1.9645,1.9645,1.9644,1.9644,21800000.0
2007-04-10 03:18:00,1.9645,1.9645,1.9644,1.9644,54100000.0
2007-04-10 03:19:00,1.9644,1.9644,1.9642,1.9642,37100000.0
2007-04-10 03:20:00,1.9642,1.9643,1.96415,1.9642,68300000.0
2007-04-10 03:21:00,1.9642,1.9642,1.9642,1.9642,14400000.0
2007-04-10 03:22:00,1.9642,1.9643,1.9642,1.9643,12400000.0
2007-04-10 03:23:00,1.9643,1.9644,1.9643,1.9643,29000000.0
2007-04-10 03:24:00,1.9643,1.9644,1.9642,1.9643,103900000.0
2007-04-10 03:25:00,1.9643,1.9644,1.9642,1.9642,229300000.0
2007-04-10 03:26:00,1.9642,1.9642,1.9642,1.9642,30200000.0
2007-04-10 03:27:00,1.9642,1.9642,1.9641,1.9641,15400000.0
2007-04-10 03:28:00,1.9642,1.9642,1.9641,1.9641,44800000.0
2007-04-10 03:29:00,1.9641,1.9641,1.9641,1.9641,21600000.0
2007-04-10 03:30:00,1.9641,1.9646,1.9641,1.9644,135600000.0
2007-04-10 03:31:00,1.9644,1.9645,1.9643,1.9645,101500000.0
2007-04-10 03:32:00,1.96445,1.9647,1.9644,1.96445,269600000.0
2007-04-10 03:33:00,1.9645,1.9646,1.96445,1.96455,179300001.0
2007-04-10 03:34:00,1.9646,1.9646,1.9645,1.9645,56100000.0
2007-04-10 03:35:00,1.9646,1.9646,1.96445,1.9645,186500001.0
2007-04-10 03:36:00,1.96445,1.9646,1.96445,1.9646,103300001.0
2007-04-10 03:37:00,1.9646,1.9651,1.9646,1.9651,111200001.0
2007-04-10 03:38:00,1.9651,1.9651,1.9649,1.9651,144599999.0
2007-04-10 03:39:00,1.9651,1.9653,1.96505,1.9652,299999999.0
2007-04-10 03:40:00,1.9652,1.966,1.9652,1.966,575300001.0
2007-04-10 03:41:00,1.9659,1.9662,1.96585,1.9662,63000000.0
2007-04-10 03:42:00,1.9661,1.9663,1.9661,1.9661,80600000.0
2007-04-10 03:43:00,1.96595,1.9661,1.9658,1.9659,309799999.0
2007-04-10 03:44:00,1.96595,1.9662,1.96595,1.9662,81799999.0
2007-04-10 03:45:00,1.9662,1.9665,1.9661,1.9664,251000000.0
2007-04-10 03:46:00,1.9665,1.9669,1.9665,1.9666,174400000.0
2007-04-10 03:47:00,1.9665,1.96675,1.96645,1.96675,390799998.0
2007-04-10 03:48:00,1.9668,1.967,1.96675,1.96695,732099997.0
2007-04-10 03:49:00,1.967,1.967,1.9667,1.96685,216099995.0
2007-04-10 03:50:00,1.9668,1.9669,1.9668,1.9668,23500000.0
2007-04-10 03:51:00,1.9668,1.9668,1.9666,1.9666,254200000.0
2007-04-10 03:52:00,1.9666,1.9675,1.9666,1.9674,608100007.0
2007-04-10 03:53:00,1.9674,1.9677,1.9669,1.9671,364799998.0
2007-04-10 03:54:00,1.9674,1.9674,1.9672,1.9673,225599997.0
2007-04-10 03:55:00,1.96725,1.96725,1.9672,1.9672,19100000.0
2007-04-10 03:56:00,1.9672,1.9672,1.9669,1.967,211099999.0
2007-04-10 03:57:00,1.967,1.9671,1.9666,1.96675,346199999.0
2007-04-10 03:58:00,1.9668,1.9668,1.9666,1.9668,161500000.0
2007-04-10 03:59:00,1.96675,1.9668,1.96675,1.9668,70700000.0
2007-04-10 04:00:00,1.9668,1.9669,1.96655,1.9667,256000002.0
2007-04-10 04:01:00,1.96665,1.9669,1.96635,1.9664,495199999.0
2007-04-10 04:02:00,1.9664,1.967,1.96635,1.967,192800000.0
2007-04-10 04:03:00,1.967,1.9674,1.967,1.9674,359800001.0
2007-04-10 04:04:00,1.9674,1.9675,1.96715,1.9675,312399999.0
2007-04-10 04:05:00,1.9676,1.968,1.9675,1.9678,275500000.0
2007-04-10 04:06:00,1.9678,1.9681,1.9673,1.968,150200000.0
2007-04-10 04:07:00,1.9682,1.9684,1.96805,1.9682,112800000.0
2007-04-10 04:08:00,1.9682,1.9682,1.9681,1.9682,60400000.0
2007-04-10 04:09:00,1.9681,1.9682,1.96755,1.9676,64800000.0
2007-04-10 04:10:00,1.9676,1.9678,1.9675,1.9678,97300000.0
2007-04-10 04:11:00,1.9677,1.9679,1.96765,1.9677,31100000.0
2007-04-10 04:12:00,1.96765,1.9677,1.96765,1.9677,30000000.0
2007-04-10 04:13:00,1.9676,1.9676,1.9673,1.9674,305900000.0
2007-04-10 04:14:00,1.9674,1.9675,1.9674,1.9675,45300000.0
2007-04-10 04:15:00,1.9674,1.9674,1.9672,1.9673,56500000.0
2007-04-10 04:16:00,1.9673,1.9676,1.9672,1.9674,99800000.0
2007-04-10 04:17:00,1.9674,1.9674,1.96715,1.96715,226899999.0
2007-04-10 04:18:00,1.9672,1.9672,1.9671,1.9672,32900000.0
2007-04-10 04:19:00,1.9672,1.9672,1.9671,1.9671,52800000.0
2007-04-10 04:20:00,1.9672,1.9672,1.9671,1.9671,9600000.0
2007-04-10 04:21:00,1.9671,1.9671,1.9671,1.9671,6400000.0
2007-04-10 04:22:00,1.96715,1.9672,1.967,1.967,25600000.0
2007-04-10 04:23:00,1.967,1.9671,1.96695,1.967,92000000.0
2007-04-10 04:24:00,1.9671,1.96805,1.967,1.96805,199000000.0
2007-04-10 04:25:00,1.968,1.969,1.968,1.9687,339299999.0
2007-04-10 04:26:00,1.96865,1.9687,1.96855,1.9686,112200002.0
2007-04-10 04:27:00,1.9686,1.9687,1.9683,1.9683,213000000.0
2007-04-10 04:28:00,1.9684,1.9684,1.9682,1.9683,161300000.0
2007-04-10 04:29:00,1.9683,1.9684,1.96825,1.96825,124499999.0
2007-04-10 04:30:00,1.9684,1.9686,1.9684,1.9684,86400000.0
2007-04-10 04:31:00,1.9684,1.9685,1.9684,1.9685,99300000.0
2007-04-10 04:32:00,1.9686,1.9698,1.9686,1.9695,612500003.0
2007-04-10 04:33:00,1.9696,1.9699,1.9695,1.9696,232900000.0
2007-04-10 04:34:00,1.9696,1.9699,1.9696,1.96975,177000001.0
2007-04-10 04:35:00,1.96975,1.9698,1.9693,1.9693,127900000.0
2007-04-10 04:36:00,1.9693,1.9693,1.96875,1.96875,264300000.0
2007-04-10 04:37:00,1.96875,1.96895,1.9685,1.96895,234800001.0
2007-04-10 04:38:00,1.96895,1.9695,1.9688,1.9694,543700003.0
2007-04-10 04:39:00,1.9694,1.96955,1.9692,1.9692,223700001.0
2007-04-10 04:40:00,1.9692,1.9697,1.9692,1.9696,490600001.0
2007-04-10 04:41:00,1.9696,1.9698,1.9695,1.9695,397200001.0
2007-04-10 04:42:00,1.96955,1.9698,1.96955,1.9698,53100002.0
2007-04-10 04:43:00,1.9698,1.9698,1.96945,1.9697,205400000.0
2007-04-10 04:44:00,1.9696,1.9697,1.9696,1.9697,3700000.0
2007-04-10 04:45:00,1.9696,1.9697,1.9695,1.9695,108300002.0
2007-04-10 04:46:00,1.9697,1.9697,1.9695,1.9695,51500000.0
2007-04-10 04:47:00,1.9695,1.9695,1.9694,1.9694,45900000.0
2007-04-10 04:48:00,1.9694,1.9695,1.9692,1.96935,242200002.0
2007-04-10 04:49:00,1.9695,1.9696,1.9694,1.9695,90899998.0
2007-04-10 04:50:00,1.9695,1.9695,1.96935,1.9694,98200002.0
2007-04-10 04:51:00,1.96935,1.9694,1.9692,1.9692,74700000.0
2007-04-10 04:52:00,1.9692,1.96925,1.9692,1.96925,40200000.0
2007-04-10 04:53:00,1.9692,1.9695,1.9691,1.9695,343500003.0
2007-04-10 04:54:00,1.9694,1.9694,1.9693,1.9693,48800000.0
2007-04-10 04:55:00,1.9693,1.9693,1.969,1.969,46800000.0
2007-04-10 04:56:00,1.969,1.969,1.9688,1.969,146000000.0
2007-04-10 04:57:00,1.969,1.969,1.96865,1.96875,308699997.0
2007-04-10 04:58:00,1.9688,1.9689,1.9688,1.9688,69199998.0
2007-04-10 04:59:00,1.9689,1.969,1.9689,1.96895,47700000.0
2007-04-10 05:00:00,1.96895,1.96895,1.9687,1.9687,138500000.0
2007-04-10 05:01:00,1.96875,1.96885,1.9687,1.9688,87000000.0
2007-04-10 05:02:00,1.9688,1.9689,1.96875,1.9688,44200001.0
2007-04-10 05:03:00,1.9688,1.9688,1.96865,1.96865,191000001.0
2007-04-10 05:04:00,1.9687,1.9687,1.9687,1.9687,1100000.0
2007-04-10 05:05:00,1.9687,1.9687,1.9687,1.9687,27200000.0
2007-04-10 05:06:00,1.96865,1.9687,1.96865,1.9687,30600000.0
2007-04-10 05:07:00,1.9687,1.9687,1.9687,1.9687,6400000.0
2007-04-10 05:08:00,1.9687,1.9687,1.9687,1.9687,6400000.0
2007-04-10 05:09:00,1.9687,1.9687,1.9686,1.9686,47200000.0
2007-04-10 05:10:00,1.9686,1.9686,1.9685,1.9685,21200000.0
2007-04-10 05:11:00,1.9685,1.9685,1.9684,1.9684,57500000.0
2007-04-10 05:12:00,1.9684,1.9684,1.9682,1.9682,160200000.0
2007-04-10 05:13:00,1.9682,1.9683,1.9682,1.9683,49300000.0
2007-04-10 05:14:00,1.9683,1.9685,1.9683,1.9684,67300000.0
2007-04-10 05:15:00,1.9684,1.9684,1.9682,1.9682,62200000.0
2007-04-10 05:16:00,1.96815,1.96845,1.96815,1.9684,94300000.0
2007-04-10 05:17:00,1.9684,1.9684,1.9684,1.9684,4000000.0
2007-04-10 05:18:00,1.9684,1.9684,1.9684,1.9684,42400000.0
2007-04-10 05:19:00,1.9684,1.9684,1.9684,1.9684,8800000.0
2007-04-10 05:20:00,1.9683,1.9684,1.9681,1.9681,71000000.0
2007-04-10 05:21:00,1.9682,1.9683,1.968,1.9681,151900000.0
2007-04-10 05:22:00,1.9681,1.9681,1.9681,1.9681,300000.0
2007-04-10 05:23:00,1.9681,1.9681,1.968,1.96805,122400000.0
2007-04-10 05:24:00,1.96805,1.9683,1.968,1.96815,201900001.0
2007-04-10 05:25:00,1.9682,1.96835,1.96815,1.96825,485000000.0
2007-04-10 05:26:00,1.9683,1.9684,1.96825,1.9683,76400000.0
2007-04-10 05:27:00,1.9683,1.9685,1.9683,1.9685,91500000.0
2007-04-10 05:28:00,1.9685,1.9685,1.9683,1.9683,14100000.0
2007-04-10 05:29:00,1.9683,1.9683,1.9682,1.9682,29600000.0
2007-04-10 05:30:00,1.96825,1.9684,1.96825,1.9684,240100000.0
2007-04-10 05:31:00,1.9684,1.96845,1.9684,1.9684,80000000.0
2007-04-10 05:32:00,1.96845,1.9686,1.96835,1.9685,172400000.0
2007-04-10 05:33:00,1.96845,1.9685,1.9684,1.96845,69000000.0
2007-04-10 05:34:00,1.9685,1.9685,1.9684,1.9685,49000000.0
2007-04-10 05:35:00,1.9685,1.9685,1.9683,1.9683,75100000.0
2007-04-10 05:36:00,1.96825,1.9683,1.9681,1.9682,81600000.0
2007-04-10 05:37:00,1.9682,1.9682,1.9682,1.9682,4100000.0
2007-04-10 05:38:00,1.9682,1.9682,1.9682,1.9682,9100000.0
2007-04-10 05:39:00,1.9681,1.9681,1.9677,1.9677,237300000.0
2007-04-10 05:40:00,1.9677,1.9678,1.9677,1.9678,113300000.0
2007-04-10 05:41:00,1.9678,1.9678,1.9676,1.9677,72700000.0
2007-04-10 05:42:00,1.9677,1.9678,1.9676,1.9677,33600000.0
2007-04-10 05:43:00,1.9677,1.9677,1.9676,1.9676,50500000.0
2007-04-10 05:44:00,1.9676,1.9676,1.96725,1.9674,133200000.0
2007-04-10 05:45:00,1.9674,1.9674,1.9674,1.9674,14600000.0
2007-04-10 05:46:00,1.9675,1.9675,1.96735,1.9674,168700001.0
2007-04-10 05:47:00,1.9673,1.9673,1.9666,1.9667,217800001.0
2007-04-10 05:48:00,1.9667,1.967,1.9667,1.9668,214999999.0
2007-04-10 05:49:00,1.9668,1.967,1.96675,1.9668,184700004.0
2007-04-10 05:50:00,1.967,1.9673,1.9669,1.9673,132000000.0
2007-04-10 05:51:00,1.9674,1.9674,1.9673,1.9673,29600000.0
2007-04-10 05:52:00,1.9673,1.9673,1.96725,1.9673,38700000.0
2007-04-10 05:53:00,1.9673,1.9674,1.9673,1.9673,43200000.0
2007-04-10 05:54:00,1.9673,1.9673,1.9673,1.9673,11200000.0
2007-04-10 05:55:00,1.9672,1.9672,1.9672,1.9672,29300000.0
2007-04-10 05:56:00,1.9672,1.9672,1.9671,1.9671,21600000.0
2007-04-10 05:57:00,1.9671,1.9673,1.96705,1.9673,67000000.0
2007-04-10 05:58:00,1.9673,1.9673,1.9672,1.9673,398299997.0
2007-04-10 05:59:00,1.9673,1.9675,1.96725,1.9673,205899998.0
2007-04-10 06:00:00,1.9673,1.9673,1.9673,1.9673,113600000.0
2007-04-10 06:01:00,1.9673,1.9673,1.9673,1.9673,26400000.0
2007-04-10 06:02:00,1.9673,1.9673,1.9673,1.9673,9600000.0
2007-04-10 06:03:00,1.9673,1.96735,1.9671,1.9672,181600000.0
2007-04-10 06:04:00,1.9672,1.9672,1.96705,1.9672,360799994.0
2007-04-10 06:05:00,1.9672,1.9673,1.96705,1.96725,126500000.0
2007-04-10 06:06:00,1.9672,1.96725,1.9671,1.9672,114600000.0
2007-04-10 06:07:00,1.9672,1.96725,1.9672,1.9672,79200000.0
2007-04-10 06:08:00,1.9672,1.9673,1.9672,1.9673,91600000.0
2007-04-10 06:09:00,1.96725,1.9673,1.96725,1.9673,119600000.0
2007-04-10 06:10:00,1.9673,1.96735,1.96725,1.96725,225300002.0
2007-04-10 06:11:00,1.9673,1.9673,1.96715,1.9673,126800000.0
2007-04-10 06:12:00,1.9673,1.9673,1.9671,1.96715,97699998.0
2007-04-10 06:13:00,1.9673,1.9673,1.9672,1.96725,76800000.0
2007-04-10 06:14:00,1.9672,1.9672,1.9672,1.9672,100300000.0
2007-04-10 06:15:00,1.96715,1.9673,1.96715,1.9673,106000001.0
2007-04-10 06:16:00,1.96689,1.96708,1.96679,1.96691,236399998.0
2007-04-10 06:17:00,1.9673,1.9676,1.9673,1.9675,108800000.0
2007-04-10 06:18:00,1.96755,1.9677,1.96755,1.9677,73400000.0
2007-04-10 06:19:00,1.9677,1.9678,1.9676,1.9676,61600000.0
2007-04-10 06:20:00,1.9676,1.9678,1.9676,1.9676,104000000.0
2007-04-10 06:21:00,1.9677,1.9677,1.96755,1.96765,75500000.0
2007-04-10 06:22:00,1.9677,1.96775,1.96765,1.9677,74400000.0
2007-04-10 06:23:00,1.9677,1.9677,1.9677,1.9677,29300000.0
2007-04-10 06:24:00,1.96762,1.96762,1.96732,1.96754,216099999.0
2007-04-10 06:25:00,1.9676,1.96765,1.96755,1.9676,286000002.0
2007-04-10 06:26:00,1.9677,1.96775,1.9677,1.9677,49600000.0
2007-04-10 06:27:00,1.96763,1.96769,1.96735,1.96753,98000000.0
2007-04-10 06:28:00,1.9677,1.9677,1.9677,1.9677,20400000.0
2007-04-10 06:29:00,1.9677,1.9677,1.9677,1.9677,4400000.0
2007-04-10 06:30:00,1.96795,1.96795,1.9677,1.9677,29200000.0
2007-04-10 06:31:00,1.9677,1.9677,1.96765,1.96765,73400000.0
2007-04-10 06:32:00,1.96765,1.9677,1.9676,1.9676,102700000.0
2007-04-10 06:33:00,1.9677,1.9677,1.9677,1.9677,9600000.0
2007-04-10 06:34:00,1.9677,1.9677,1.9677,1.9677,25600000.0
2007-04-10 06:35:00,1.9676,1.9677,1.9675,1.9676,55400001.0
2007-04-10 06:36:00,1.9676,1.9676,1.96755,1.96755,43300000.0
2007-04-10 06:37:00,1.96755,1.9677,1.96755,1.9676,92799998.0
2007-04-10 06:38:00,1.9676,1.9676,1.9676,1.9676,14900000.0
2007-04-10 06:39:00,1.9676,1.9677,1.9676,1.9677,49500000.0
2007-04-10 06:40:00,1.9675,1.96766,1.96739,1.96766,210500000.0
2007-04-10 06:41:00,1.9678,1.9678,1.9677,1.9677,88800000.0
2007-04-10 06:42:00,1.9677,1.9677,1.9677,1.9677,27900000.0
2007-04-10 06:43:00,1.96765,1.9677,1.96765,1.9677,15200000.0
2007-04-10 06:44:00,1.9677,1.96775,1.9677,1.96775,43899999.0
2007-04-10 06:45:00,1.9677,1.9679,1.9677,1.9679,73600000.0
2007-04-10 06:46:00,1.9678,1.96805,1.9678,1.9678,79699998.0
2007-04-10 06:47:00,1.9678,1.968,1.9678,1.9678,15000000.0
2007-04-10 06:48:00,1.9678,1.968,1.9678,1.968,59200000.0
2007-04-10 06:49:00,1.9682,1.9682,1.96795,1.9682,135300000.0
2007-04-10 06:50:00,1.9682,1.96825,1.9682,1.96825,79200000.0
2007-04-10 06:51:00,1.96825,1.96825,1.9682,1.9682,27200000.0
2007-04-10 06:52:00,1.9682,1.9684,1.9682,1.9684,77600000.0
2007-04-10 06:53:00,1.9683,1.9684,1.9683,1.9684,25600001.0
2007-04-10 06:54:00,1.9684,1.9684,1.9683,1.9684,25600001.0
2007-04-10 06:55:00,1.9683,1.9684,1.96825,1.96825,123700003.0
2007-04-10 06:56:00,1.9683,1.9684,1.9683,1.9683,55200000.0
2007-04-10 06:57:00,1.9683,1.9683,1.9683,1.9683,34400000.0
2007-04-10 06:58:00,1.9683,1.9684,1.9683,1.9684,10400000.0
2007-04-10 06:59:00,1.9683,1.9684,1.9683,1.9683,62100000.0
2007-04-10 07:00:00,1.9683,1.9683,1.9683,1.9683,8000000.0
2007-04-10 07:01:00,1.9683,1.96835,1.96825,1.9683,73600000.0
2007-04-10 07:02:00,1.9683,1.9683,1.9681,1.9681,42400000.0
2007-04-10 07:03:00,1.9682,1.9683,1.9681,1.9682,105300000.0
2007-04-10 07:04:00,1.9682,1.9684,1.96815,1.9684,191499999.0
2007-04-10 07:05:00,1.9684,1.9686,1.9684,1.9685,86000000.0
2007-04-10 07:06:00,1.9686,1.9692,1.9685,1.9691,825850003.0
2007-04-10 07:07:00,1.9691,1.9692,1.9689,1.9689,109600000.0
2007-04-10 07:08:00,1.9689,1.9692,1.9689,1.969,130099998.0
2007-04-10 07:09:00,1.969,1.969,1.9686,1.9687,160600000.0
2007-04-10 07:10:00,1.9686,1.9686,1.9686,1.9686,12000000.0
2007-04-10 07:11:00,1.96855,1.9686,1.9683,1.9686,61500000.0
2007-04-10 07:12:00,1.9686,1.969,1.9686,1.9689,222199999.0
2007-04-10 07:13:00,1.96885,1.96885,1.96875,1.9688,122200000.0
2007-04-10 07:14:00,1.9688,1.9689,1.9688,1.9688,249100000.0
2007-04-10 07:15:00,1.96885,1.96885,1.9688,1.9688,127999999.0
2007-04-10 07:16:00,1.9688,1.96885,1.9688,1.96885,144800000.0
2007-04-10 07:17:00,1.9688,1.9689,1.9688,1.9689,192000000.0
2007-04-10 07:18:00,1.9689,1.9689,1.9687,1.96885,394299999.0
2007-04-10 07:19:00,1.96885,1.96885,1.9687,1.9688,99800001.0
2007-04-10 07:20:00,1.9688,1.9688,1.9687,1.9687,35200000.0
2007-04-10 07:21:00,1.9688,1.9688,1.9687,1.9687,88000000.0
2007-04-10 07:22:00,1.9687,1.9688,1.96865,1.96865,53000000.0
2007-04-10 07:23:00,1.9687,1.9687,1.9686,1.9687,34600000.0
2007-04-10 07:24:00,1.9688,1.9688,1.9688,1.9688,14400000.0
2007-04-10 07:25:00,1.9688,1.9688,1.96865,1.96865,634800002.0
2007-04-10 07:26:00,1.96865,1.9688,1.96865,1.96875,114300000.0
2007-04-10 07:27:00,1.96875,1.9688,1.96865,1.9687,264100000.0
2007-04-10 07:28:00,1.9688,1.9688,1.9687,1.9688,67000000.0
2007-04-10 07:29:00,1.9688,1.969,1.9688,1.9689,85600000.0
2007-04-10 07:30:00,1.969,1.9693,1.9689,1.9691,175700000.0
2007-04-10 07:31:00,1.9691,1.9693,1.9691,1.9692,71900000.0
2007-04-10 07:32:00,1.9692,1.9693,1.9692,1.9692,36000000.0
2007-04-10 07:33:00,1.9692,1.9692,1.96915,1.96915,67500000.0
2007-04-10 07:34:00,1.96915,1.9693,1.96915,1.96915,23100000.0
2007-04-10 07:35:00,1.9692,1.9692,1.9689,1.9689,251800000.0
2007-04-10 07:36:00,1.96895,1.969,1.9688,1.9688,227200000.0
2007-04-10 07:37:00,1.9689,1.969,1.9689,1.969,180800000.0
2007-04-10 07:38:00,1.969,1.9692,1.96895,1.96895,107100000.0
2007-04-10 07:39:00,1.969,1.969,1.9688,1.96895,79600000.0
2007-04-10 07:40:00,1.969,1.969,1.9689,1.9689,56000000.0
2007-04-10 07:41:00,1.9689,1.9691,1.9689,1.9691,213100001.0
2007-04-10 07:42:00,1.9691,1.9691,1.9688,1.9688,105299999.0
2007-04-10 07:43:00,1.9689,1.9689,1.96875,1.9688,69600000.0
2007-04-10 07:44:00,1.9688,1.9689,1.9688,1.9688,32800000.0
2007-04-10 07:45:00,1.9688,1.9688,1.9687,1.9687,28700000.0
2007-04-10 07:46:00,1.9686,1.9686,1.96815,1.96835,428100002.0
2007-04-10 07:47:00,1.96835,1.96845,1.9683,1.9684,113600000.0
2007-04-10 07:48:00,1.9684,1.9693,1.9684,1.9692,75800000.0
2007-04-10 07:49:00,1.9692,1.9695,1.9691,1.9695,64800000.0
2007-04-10 07:50:00,1.9695,1.971,1.9695,1.9703,688100001.0
2007-04-10 07:51:00,1.9703,1.9703,1.9697,1.9697,220900000.0
2007-04-10 07:52:00,1.9697,1.9698,1.9694,1.9694,242699999.0
2007-04-10 07:53:00,1.9694,1.9699,1.9694,1.9699,78400000.0
2007-04-10 07:54:00,1.9699,1.9701,1.9698,1.97005,259499997.0
2007-04-10 07:55:00,1.9701,1.9702,1.9697,1.9698,252200000.0
2007-04-10 07:56:00,1.96975,1.9698,1.96955,1.9697,193300000.0
2007-04-10 07:57:00,1.9697,1.9699,1.9696,1.9698,104500000.0
2007-04-10 07:58:00,1.9698,1.9698,1.9693,1.9696,241700000.0
2007-04-10 07:59:00,1.9695,1.9695,1.9688,1.9688,194800000.0
2007-04-10 08:00:00,1.9688,1.9692,1.96875,1.9692,300500000.0
2007-04-10 08:01:00,1.9692,1.9693,1.9692,1.9692,60500000.0
2007-04-10 08:02:00,1.9692,1.9692,1.9692,1.9692,78200000.0
2007-04-10 08:03:00,1.9692,1.9692,1.9692,1.9692,30100000.0
2007-04-10 08:04:00,1.9692,1.9692,1.9689,1.9691,166000000.0
2007-04-10 08:05:00,1.9691,1.9692,1.9691,1.9691,25600000.0
2007-04-10 08:06:00,1.9691,1.9691,1.96875,1.9688,174500001.0
2007-04-10 08:07:00,1.9688,1.9688,1.96865,1.96875,201000001.0
2007-04-10 08:08:00,1.9688,1.9689,1.9687,1.9687,131000000.0
2007-04-10 08:09:00,1.96865,1.9687,1.96855,1.9686,103199999.0
2007-04-10 08:10:00,1.9685,1.969,1.9685,1.9689,167600001.0
2007-04-10 08:11:00,1.9689,1.969,1.9689,1.9689,92000000.0
2007-04-10 08:12:00,1.9689,1.969,1.96865,1.96865,123600001.0
2007-04-10 08:13:00,1.9687,1.9687,1.96855,1.96855,79799998.0
2007-04-10 08:14:00,1.9686,1.9688,1.9686,1.96875,103600000.0
2007-04-10 08:15:00,1.9688,1.9693,1.9688,1.9693,434900000.0
2007-04-10 08:16:00,1.96925,1.9694,1.9691,1.9691,353299999.0
2007-04-10 08:17:00,1.9691,1.9691,1.9689,1.9689,92700000.0
2007-04-10 08:18:00,1.969,1.9693,1.969,1.9691,344499999.0
2007-04-10 08:19:00,1.9691,1.9694,1.9691,1.9692,174300000.0
2007-04-10 08:20:00,1.9692,1.9695,1.9691,1.96945,189100000.0
2007-04-10 08:21:00,1.9695,1.9698,1.9693,1.9695,284800000.0
2007-04-10 08:22:00,1.9695,1.9696,1.96935,1.9694,234600001.0
2007-04-10 08:23:00,1.9695,1.9696,1.9693,1.9695,355300002.0
2007-04-10 08:24:00,1.9695,1.96955,1.96915,1.96915,307500003.0
2007-04-10 08:25:00,1.9693,1.9694,1.9692,1.9692,439799998.0
2007-04-10 08:26:00,1.9692,1.9693,1.9692,1.9693,69600000.0
2007-04-10 08:27:00,1.9693,1.9695,1.9693,1.9695,214000000.0
2007-04-10 08:28:00,1.9695,1.9696,1.96935,1.9695,246299998.0
2007-04-10 08:29:00,1.9695,1.9695,1.9694,1.9695,102200000.0
2007-04-10 08:30:00,1.9695,1.9696,1.9694,1.9696,312800001.0
2007-04-10 08:31:00,1.9696,1.9697,1.9695,1.9696,500100003.0
2007-04-10 08:32:00,1.9696,1.9696,1.9694,1.9694,152800000.0
2007-04-10 08:33:00,1.9694,1.9695,1.9691,1.9691,219200002.0
2007-04-10 08:34:00,1.9692,1.9695,1.9691,1.9693,409199999.0
2007-04-10 08:35:00,1.9693,1.9694,1.9692,1.9694,101600000.0
2007-04-10 08:36:00,1.96935,1.96935,1.9689,1.9689,447199996.0
2007-04-10 08:37:00,1.9689,1.96895,1.9683,1.9685,517899996.0
2007-04-10 08:38:00,1.9685,1.9689,1.96825,1.9688,650900007.0
2007-04-10 08:39:00,1.9688,1.9689,1.96835,1.96855,368200003.0
2007-04-10 08:40:00,1.9686,1.9686,1.9685,1.9686,112100000.0
2007-04-10 08:41:00,1.9686,1.9687,1.9686,1.9687,123200000.0
2007-04-10 08:42:00,1.9686,1.9687,1.9685,1.9685,168400000.0
2007-04-10 08:43:00,1.9685,1.9686,1.9684,1.96845,309699999.0
2007-04-10 08:44:00,1.9685,1.9687,1.96845,1.9687,604600003.0
2007-04-10 08:45:00,1.9687,1.9689,1.9686,1.9688,200900001.0
2007-04-10 08:46:00,1.9688,1.9691,1.9687,1.9691,261599997.0
2007-04-10 08:47:00,1.9691,1.9693,1.9691,1.9691,126500000.0
2007-04-10 08:48:00,1.9691,1.9693,1.969,1.9693,147200000.0
2007-04-10 08:49:00,1.9692,1.9692,1.9689,1.969,38400000.0
2007-04-10 08:50:00,1.969,1.969,1.96875,1.9689,210000000.0
2007-04-10 08:51:00,1.9689,1.9689,1.9686,1.9686,235300000.0
2007-04-10 08:52:00,1.9686,1.9686,1.9685,1.9686,132000000.0
2007-04-10 08:53:00,1.9686,1.9694,1.9686,1.96935,385800001.0
2007-04-10 08:54:00,1.9694,1.9696,1.9692,1.9695,340300000.0
2007-04-10 08:55:00,1.9695,1.9696,1.9694,1.9695,40800000.0
2007-04-10 08:56:00,1.9695,1.9696,1.9692,1.9696,184800000.0
2007-04-10 08:57:00,1.9694,1.9695,1.9694,1.9694,80800000.0
2007-04-10 08:58:00,1.9694,1.9696,1.96935,1.9694,442600007.0
2007-04-10 08:59:00,1.9695,1.9696,1.9694,1.9695,273200000.0
2007-04-10 09:00:00,1.9696,1.9699,1.9695,1.9697,409200000.0
2007-04-10 09:01:00,1.9697,1.9706,1.9696,1.9703,810700000.0
2007-04-10 09:02:00,1.9703,1.9705,1.9702,1.9705,778499998.0
2007-04-10 09:03:00,1.9705,1.9706,1.97025,1.97025,175300001.0
2007-04-10 09:04:00,1.9703,1.9704,1.9702,1.9704,83600000.0
2007-04-10 09:05:00,1.9704,1.9707,1.9704,1.9705,179200000.0
2007-04-10 09:06:00,1.97045,1.9706,1.97025,1.9704,516400008.0
2007-04-10 09:07:00,1.9704,1.9704,1.97015,1.97015,147600000.0
2007-04-10 09:08:00,1.9702,1.9705,1.9702,1.9703,441500000.0
2007-04-10 09:09:00,1.97025,1.9704,1.97015,1.97015,292299999.0
2007-04-10 09:10:00,1.9702,1.9705,1.97015,1.9704,537800002.0
2007-04-10 09:11:00,1.9704,1.9705,1.97025,1.97035,197299999.0
2007-04-10 09:12:00,1.97035,1.9705,1.9703,1.9705,232600000.0
2007-04-10 09:13:00,1.9705,1.9705,1.97035,1.9704,137100000.0
2007-04-10 09:14:00,1.9704,1.9705,1.9703,1.9703,396200000.0
2007-04-10 09:15:00,1.9703,1.9704,1.97015,1.97025,416000004.0
2007-04-10 09:16:00,1.97025,1.97025,1.9699,1.9699,615700003.0
2007-04-10 09:17:00,1.96985,1.9699,1.96965,1.9698,400200005.0
2007-04-10 09:18:00,1.9699,1.9702,1.96985,1.97,417499998.0
2007-04-10 09:19:00,1.97005,1.9702,1.97,1.97,120100000.0
2007-04-10 09:20:00,1.97,1.9701,1.97,1.97,44100000.0
2007-04-10 09:21:00,1.9701,1.9701,1.9698,1.9699,202799999.0
2007-04-10 09:22:00,1.96985,1.97,1.96985,1.97,63400000.0
2007-04-10 09:23:00,1.96995,1.97,1.9699,1.96995,59699999.0
2007-04-10 09:24:00,1.97,1.97005,1.9698,1.9698,233500003.0
2007-04-10 09:25:00,1.96985,1.9699,1.9698,1.96985,91999999.0
2007-04-10 09:26:00,1.9698,1.9699,1.96975,1.9698,119800000.0
2007-04-10 09:27:00,1.9698,1.9699,1.9698,1.96985,120200002.0
2007-04-10 09:28:00,1.96985,1.96985,1.96955,1.96955,180700000.0
2007-04-10 09:29:00,1.96955,1.96955,1.9693,1.96935,337800000.0
2007-04-10 09:30:00,1.96935,1.9694,1.9692,1.9692,161000000.0
2007-04-10 09:31:00,1.9693,1.9694,1.96925,1.9694,66000000.0
2007-04-10 09:32:00,1.9694,1.9694,1.96925,1.96925,119400000.0
2007-04-10 09:33:00,1.96925,1.9693,1.96925,1.9693,22000000.0
2007-04-10 09:34:00,1.9694,1.9694,1.9692,1.9692,96700000.0
2007-04-10 09:35:00,1.9692,1.96935,1.96905,1.9692,539299997.0
2007-04-10 09:36:00,1.9692,1.9695,1.9692,1.9694,94500000.0
2007-04-10 09:37:00,1.9694,1.9694,1.9691,1.9691,155399999.0
2007-04-10 09:38:00,1.9692,1.9692,1.969,1.9692,63600000.0
2007-04-10 09:39:00,1.9692,1.9694,1.9692,1.9694,287900000.0
2007-04-10 09:40:00,1.9694,1.9695,1.9694,1.9694,166200000.0
2007-04-10 09:41:00,1.9694,1.9694,1.9693,1.9693,84650000.0
2007-04-10 09:42:00,1.9693,1.9694,1.9693,1.9693,144600000.0
2007-04-10 09:43:00,1.9693,1.9693,1.9693,1.9693,141600000.0
2007-04-10 09:44:00,1.9693,1.9693,1.96915,1.96915,126000001.0
2007-04-10 09:45:00,1.96915,1.9692,1.9689,1.969,261300001.0
2007-04-10 09:46:00,1.9689,1.9689,1.96855,1.9687,783300000.0
2007-04-10 09:47:00,1.9687,1.9688,1.9686,1.9687,649300005.0
2007-04-10 09:48:00,1.96875,1.96885,1.9686,1.9687,548000000.0
2007-04-10 09:49:00,1.9687,1.9687,1.9686,1.9687,177200002.0
2007-04-10 09:50:00,1.9687,1.9688,1.9686,1.9688,141600001.0
2007-04-10 09:51:00,1.9688,1.9689,1.9683,1.9683,587699999.0
2007-04-10 09:52:00,1.9683,1.9684,1.9674,1.9677,661199998.0
2007-04-10 09:53:00,1.9677,1.9679,1.9677,1.9679,221600000.0
2007-04-10 09:54:00,1.96785,1.968,1.96775,1.96775,315600001.0
2007-04-10 09:55:00,1.9678,1.9678,1.96725,1.96755,405950003.0
2007-04-10 09:56:00,1.9676,1.968,1.96755,1.96775,634200003.0
2007-04-10 09:57:00,1.96775,1.96805,1.96775,1.9679,258000000.0
2007-04-10 09:58:00,1.9679,1.9679,1.96775,1.9678,470500000.0
2007-04-10 09:59:00,1.9678,1.9679,1.9677,1.9677,299400000.0
2007-04-10 10:00:00,1.9677,1.96775,1.9674,1.9676,876600012.0
2007-04-10 10:01:00,1.9676,1.9679,1.9676,1.9679,569900002.0
2007-04-10 10:02:00,1.96795,1.9682,1.9678,1.9681,780899999.0
2007-04-10 10:03:00,1.9681,1.9682,1.9681,1.9682,421799999.0
2007-04-10 10:04:00,1.9682,1.9684,1.96815,1.96815,469599997.0
2007-04-10 10:05:00,1.96815,1.9682,1.96805,1.96815,305800002.0
2007-04-10 10:06:00,1.9682,1.9682,1.968,1.9681,475799997.0
2007-04-10 10:07:00,1.968,1.9683,1.96795,1.9683,416799998.0
2007-04-10 10:08:00,1.9683,1.9689,1.9683,1.9689,614000001.0
2007-04-10 10:09:00,1.96885,1.969,1.9688,1.969,175900000.0
2007-04-10 10:10:00,1.969,1.9704,1.969,1.9697,757100000.0
2007-04-10 10:11:00,1.96965,1.9698,1.9695,1.9696,306200000.0
2007-04-10 10:12:00,1.9696,1.9696,1.9694,1.96945,403900002.0
2007-04-10 10:13:00,1.96945,1.9696,1.96925,1.9693,453499995.0
2007-04-10 10:14:00,1.96925,1.9693,1.9689,1.969,699599998.0
2007-04-10 10:15:00,1.9689,1.9689,1.96865,1.9687,543100002.0
2007-04-10 10:16:00,1.9687,1.9694,1.9686,1.9693,343600000.0
2007-04-10 10:17:00,1.9693,1.9698,1.96915,1.96915,939799994.0
2007-04-10 10:18:00,1.9693,1.9693,1.96885,1.9689,528000002.0
2007-04-10 10:19:00,1.96895,1.9691,1.96895,1.969,137699998.0
2007-04-10 10:20:00,1.969,1.969,1.96865,1.96875,358699999.0
2007-04-10 10:21:00,1.96865,1.9688,1.96855,1.96865,737400000.0
2007-04-10 10:22:00,1.9687,1.9689,1.9686,1.9686,455899999.0
2007-04-10 10:23:00,1.9686,1.9693,1.9686,1.9692,436599999.0
2007-04-10 10:24:00,1.9692,1.9693,1.96905,1.96915,739099986.0
2007-04-10 10:25:00,1.96915,1.9692,1.96915,1.96915,195899998.0
2007-04-10 10:26:00,1.9692,1.9692,1.96915,1.9692,189500003.0
2007-04-10 10:27:00,1.9692,1.9693,1.96885,1.9691,525200001.0
2007-04-10 10:28:00,1.96905,1.9692,1.9689,1.9689,341499998.0
2007-04-10 10:29:00,1.9689,1.9689,1.96875,1.96875,171199996.0
2007-04-10 10:30:00,1.9688,1.969,1.9688,1.9689,179699998.0
2007-04-10 10:31:00,1.969,1.9693,1.96895,1.9692,421399999.0
2007-04-10 10:32:00,1.9692,1.9696,1.9692,1.9695,634770003.0
2007-04-10 10:33:00,1.9695,1.9697,1.96945,1.9695,341800004.0
2007-04-10 10:34:00,1.9694,1.9697,1.9694,1.9696,177700000.0
2007-04-10 10:35:00,1.9696,1.9698,1.9696,1.96975,233770000.0
2007-04-10 10:36:00,1.96975,1.97095,1.96965,1.97055,1690400005.0
2007-04-10 10:37:00,1.97055,1.9711,1.97035,1.97075,1039399999.0
2007-04-10 10:38:00,1.97075,1.97075,1.97015,1.97025,656499997.0
2007-04-10 10:39:00,1.97025,1.9706,1.9701,1.9705,820400001.0
2007-04-10 10:40:00,1.9705,1.9712,1.9705,1.9712,783899999.0
2007-04-10 10:41:00,1.9712,1.9714,1.97075,1.97075,755850000.0
2007-04-10 10:42:00,1.9708,1.971,1.97065,1.971,435500000.0
2007-04-10 10:43:00,1.971,1.971,1.9703,1.9704,521399999.0
2007-04-10 10:44:00,1.9703,1.9704,1.97015,1.97015,420699992.0
2007-04-10 10:45:00,1.97015,1.9705,1.97015,1.9703,509500007.0
2007-04-10 10:46:00,1.9703,1.9703,1.97,1.97,407800002.0
2007-04-10 10:47:00,1.96995,1.97,1.96955,1.9697,511299995.0
2007-04-10 10:48:00,1.9697,1.9697,1.9695,1.96955,352900001.0
2007-04-10 10:49:00,1.96955,1.9696,1.9695,1.9696,103300000.0
2007-04-10 10:50:00,1.9696,1.9697,1.96955,1.9697,212700001.0
2007-04-10 10:51:00,1.9697,1.9699,1.96965,1.9697,701799996.0
2007-04-10 10:52:00,1.9697,1.9699,1.96965,1.9698,302600002.0
2007-04-10 10:53:00,1.9698,1.9702,1.96975,1.9702,237000001.0
2007-04-10 10:54:00,1.9702,1.9703,1.9702,1.9702,325900000.0
2007-04-10 10:55:00,1.9702,1.9702,1.97,1.9701,465900001.0
2007-04-10 10:56:00,1.97005,1.9701,1.9697,1.9698,484500001.0
2007-04-10 10:57:00,1.9698,1.9699,1.96965,1.96975,390400005.0
2007-04-10 10:58:00,1.96975,1.9706,1.96975,1.9704,826100001.0
2007-04-10 10:59:00,1.9704,1.9707,1.9703,1.9704,210200000.0
2007-04-10 11:00:00,1.97035,1.9704,1.97015,1.97025,454899999.0
2007-04-10 11:01:00,1.9703,1.9703,1.9702,1.97025,142000001.0
2007-04-10 11:02:00,1.9702,1.9703,1.9702,1.9702,235800001.0
2007-04-10 11:03:00,1.9702,1.9704,1.97005,1.9703,513500001.0
2007-04-10 11:04:00,1.9702,1.97035,1.9701,1.97015,923400006.0
2007-04-10 11:05:00,1.9702,1.9705,1.97015,1.9704,385399997.0
2007-04-10 11:06:00,1.9704,1.9705,1.9701,1.9701,270800004.0
2007-04-10 11:07:00,1.9701,1.9702,1.97,1.97,347199999.0
2007-04-10 11:08:00,1.97,1.97015,1.9698,1.96995,1046500012.0
2007-04-10 11:09:00,1.96995,1.97,1.9699,1.9699,256600001.0
2007-04-10 11:10:00,1.9699,1.9699,1.96985,1.9699,58800000.0
2007-04-10 11:11:00,1.96985,1.97,1.96975,1.9699,340499998.0
2007-04-10 11:12:00,1.9699,1.9701,1.9699,1.9701,359099998.0
2007-04-10 11:13:00,1.97005,1.9706,1.96985,1.9706,501699997.0
2007-04-10 11:14:00,1.9706,1.9706,1.9704,1.9704,76500000.0
2007-04-10 11:15:00,1.97035,1.9705,1.9702,1.9705,445900001.0
2007-04-10 11:16:00,1.9705,1.9705,1.97035,1.97035,600600012.0
2007-04-10 11:17:00,1.97035,1.9706,1.97025,1.9706,246699998.0
2007-04-10 11:18:00,1.97065,1.97065,1.9704,1.9706,214900000.0
2007-04-10 11:19:00,1.9705,1.9712,1.9705,1.9712,375000000.0
2007-04-10 11:20:00,1.9712,1.9719,1.971,1.9713,940699998.0
2007-04-10 11:21:00,1.9713,1.9714,1.97115,1.97125,886400002.0
2007-04-10 11:22:00,1.97125,1.9715,1.97125,1.9714,529099995.0
2007-04-10 11:23:00,1.9714,1.9714,1.97115,1.9712,471499999.0
2007-04-10 11:24:00,1.97115,1.9713,1.97115,1.97115,443999997.0
2007-04-10 11:25:00,1.9712,1.9714,1.97105,1.9713,270200000.0
2007-04-10 11:26:00,1.9714,1.9715,1.97105,1.9711,670700000.0
2007-04-10 11:27:00,1.97115,1.9714,1.97105,1.97135,580100006.0
2007-04-10 11:28:00,1.9713,1.9713,1.97105,1.9711,460800001.0
2007-04-10 11:29:00,1.9712,1.9712,1.971,1.9711,64300000.0
2007-04-10 11:30:00,1.9711,1.97165,1.9711,1.9716,460100000.0
2007-04-10 11:31:00,1.9716,1.9717,1.9715,1.9717,382400000.0
2007-04-10 11:32:00,1.9717,1.9718,1.97145,1.9715,193700001.0
2007-04-10 11:33:00,1.9715,1.9716,1.9715,1.9716,70000000.0
2007-04-10 11:34:00,1.97155,1.97155,1.97135,1.9715,228200000.0
2007-04-10 11:35:00,1.9715,1.9716,1.97145,1.9716,268199996.0
2007-04-10 11:36:00,1.9716,1.9716,1.9715,1.9715,49600000.0
2007-04-10 11:37:00,1.97145,1.9716,1.97135,1.97145,118000000.0
2007-04-10 11:38:00,1.9715,1.9715,1.97135,1.9715,112900000.0
2007-04-10 11:39:00,1.9715,1.9715,1.9715,1.9715,44800000.0
2007-04-10 11:40:00,1.9715,1.9716,1.97135,1.9714,139300000.0
2007-04-10 11:41:00,1.9714,1.97145,1.97135,1.9714,84300000.0
2007-04-10 11:42:00,1.9714,1.9714,1.97135,1.9714,58800000.0
2007-04-10 11:43:00,1.9714,1.9715,1.97135,1.97135,735399995.0
2007-04-10 11:44:00,1.97135,1.9714,1.97125,1.97125,171599999.0
2007-04-10 11:45:00,1.97125,1.9715,1.97125,1.9714,164500002.0
2007-04-10 11:46:00,1.9714,1.9716,1.9714,1.9715,110400000.0
2007-04-10 11:47:00,1.97145,1.97145,1.97135,1.97135,138000000.0
2007-04-10 11:48:00,1.97135,1.9716,1.97125,1.9716,268399999.0
2007-04-10 11:49:00,1.9715,1.9716,1.97135,1.97135,225300000.0
2007-04-10 11:50:00,1.97135,1.9714,1.97115,1.9713,182000000.0
2007-04-10 11:51:00,1.9713,1.9713,1.9711,1.9712,208799999.0
2007-04-10 11:52:00,1.9712,1.9713,1.9711,1.9712,353600000.0
2007-04-10 11:53:00,1.9711,1.9712,1.97105,1.9712,272599999.0
2007-04-10 11:54:00,1.9712,1.9714,1.97115,1.9713,176800003.0
2007-04-10 11:55:00,1.97125,1.9714,1.9712,1.9713,126400000.0
2007-04-10 11:56:00,1.9713,1.9715,1.9713,1.9714,161700000.0
2007-04-10 11:57:00,1.97145,1.97165,1.97145,1.97155,340299996.0
2007-04-10 11:58:00,1.9716,1.9718,1.97155,1.97175,294000000.0
2007-04-10 11:59:00,1.97175,1.9718,1.9714,1.9714,456000004.0
2007-04-10 12:00:00,1.9714,1.9715,1.9713,1.9713,296000000.0
2007-04-10 12:01:00,1.9713,1.9714,1.971,1.9712,720899993.0
2007-04-10 12:02:00,1.9711,1.9712,1.9711,1.9711,310500002.0
2007-04-10 12:03:00,1.971,1.9711,1.97095,1.9711,330950002.0
2007-04-10 12:04:00,1.9711,1.9711,1.971,1.9711,9050000.0
2007-04-10 12:05:00,1.971,1.971,1.9709,1.9709,1212699976.0
2007-04-10 12:06:00,1.9709,1.971,1.97085,1.9709,847299990.0
2007-04-10 12:07:00,1.9709,1.97095,1.9708,1.9709,691299993.0
2007-04-10 12:08:00,1.97075,1.9711,1.97075,1.97105,463799998.0
2007-04-10 12:09:00,1.9711,1.9711,1.9709,1.971,361099999.0
2007-04-10 12:10:00,1.971,1.9711,1.97095,1.97095,141600000.0
2007-04-10 12:11:00,1.97095,1.9712,1.97095,1.97105,386400000.0
2007-04-10 12:12:00,1.9711,1.9713,1.97095,1.9711,555199994.0
2007-04-10 12:13:00,1.9711,1.9712,1.9711,1.9711,361100001.0
2007-04-10 12:14:00,1.9711,1.9711,1.97105,1.9711,118400000.0
2007-04-10 12:15:00,1.9711,1.9711,1.9711,1.9711,11400000.0
2007-04-10 12:16:00,1.9711,1.9711,1.9709,1.971,254200000.0
2007-04-10 12:17:00,1.971,1.971,1.97095,1.97095,588100006.0
2007-04-10 12:18:00,1.97095,1.9711,1.97095,1.971,411700004.0
2007-04-10 12:19:00,1.97105,1.9711,1.97095,1.97095,509699999.0
2007-04-10 12:20:00,1.97095,1.97105,1.97095,1.97095,643700004.0
2007-04-10 12:21:00,1.971,1.9712,1.97075,1.9711,487400000.0
2007-04-10 12:22:00,1.9711,1.9712,1.971,1.971,604899998.0
2007-04-10 12:23:00,1.971,1.9712,1.9709,1.971,288500001.0
2007-04-10 12:24:00,1.971,1.971,1.971,1.971,126000000.0
2007-04-10 12:25:00,1.971,1.971,1.9709,1.971,184800000.0
2007-04-10 12:26:00,1.971,1.9711,1.971,1.97105,471000000.0
2007-04-10 12:27:00,1.9711,1.9711,1.971,1.9711,288900000.0
2007-04-10 12:28:00,1.9711,1.9715,1.971,1.9715,850699998.0
2007-04-10 12:29:00,1.9715,1.9716,1.9715,1.9716,484650001.0
2007-04-10 12:30:00,1.9716,1.9717,1.9715,1.9716,341599999.0
2007-04-10 12:31:00,1.9716,1.9717,1.97155,1.9717,325899998.0
2007-04-10 12:32:00,1.97165,1.9717,1.97155,1.9716,244200000.0
2007-04-10 12:33:00,1.97155,1.9716,1.97155,1.9716,186799999.0
2007-04-10 12:34:00,1.9716,1.9716,1.9715,1.9715,125699999.0
2007-04-10 12:35:00,1.9716,1.9716,1.97135,1.97135,247708350.0
2007-04-10 12:36:00,1.97135,1.97135,1.9713,1.9713,54400000.0
2007-04-10 12:37:00,1.9713,1.9713,1.9712,1.9713,97400001.0
2007-04-10 12:38:00,1.97135,1.9715,1.9713,1.9715,115300000.0
2007-04-10 12:39:00,1.97155,1.9717,1.97145,1.97145,235900003.0
2007-04-10 12:40:00,1.97155,1.97165,1.97155,1.9716,66600000.0
2007-04-10 12:41:00,1.9716,1.9717,1.9716,1.9717,337599998.0
2007-04-10 12:42:00,1.9717,1.9717,1.97155,1.9716,436799993.0
2007-04-10 12:43:00,1.9716,1.9717,1.9716,1.9717,54200000.0
2007-04-10 12:44:00,1.9717,1.9717,1.97165,1.9717,167100000.0
2007-04-10 12:45:00,1.9717,1.9717,1.97165,1.9717,12000000.0
2007-04-10 12:46:00,1.9717,1.9718,1.97165,1.97175,118000000.0
2007-04-10 12:47:00,1.9717,1.9718,1.97165,1.9717,72000000.0
2007-04-10 12:48:00,1.9717,1.9717,1.97165,1.97165,15200000.0
2007-04-10 12:49:00,1.97165,1.97165,1.97155,1.9716,142999998.0
2007-04-10 12:50:00,1.97155,1.9716,1.9715,1.9716,203600003.0
2007-04-10 12:51:00,1.9716,1.9717,1.9715,1.9716,153799999.0
2007-04-10 12:52:00,1.97155,1.9717,1.97145,1.9717,251699998.0
2007-04-10 12:53:00,1.9717,1.9718,1.97165,1.9718,69600000.0
2007-04-10 12:54:00,1.9718,1.9721,1.97175,1.9721,39100000.0
2007-04-10 12:55:00,1.97195,1.9721,1.97195,1.972,104800000.0
2007-04-10 12:56:00,1.972,1.9721,1.97195,1.972,247900001.0
2007-04-10 12:57:00,1.97205,1.9724,1.97205,1.9723,367399998.0
2007-04-10 12:58:00,1.97225,1.9728,1.97225,1.9727,1120400006.0
2007-04-10 12:59:00,1.9727,1.9727,1.97185,1.9719,812700001.0
2007-04-10 13:00:00,1.972,1.9726,1.97185,1.9725,713899999.0
2007-04-10 13:01:00,1.9725,1.9726,1.97225,1.9725,767649993.0
2007-04-10 13:02:00,1.9725,1.9725,1.97235,1.9725,459399999.0
2007-04-10 13:03:00,1.97245,1.9726,1.97235,1.97235,581099998.0
2007-04-10 13:04:00,1.9725,1.9728,1.97215,1.9726,519400000.0
2007-04-10 13:05:00,1.97255,1.973,1.97245,1.9728,716200002.0
2007-04-10 13:06:00,1.9729,1.9729,1.9724,1.9724,1003399995.0
2007-04-10 13:07:00,1.9725,1.9727,1.9725,1.9726,196000000.0
2007-04-10 13:08:00,1.9727,1.9729,1.9726,1.9729,337900001.0
2007-04-10 13:09:00,1.9729,1.973,1.9728,1.9729,205500000.0
2007-04-10 13:10:00,1.97285,1.973,1.9728,1.973,214300000.0
2007-04-10 13:11:00,1.973,1.9731,1.9728,1.9728,390700001.0
2007-04-10 13:12:00,1.9729,1.973,1.9728,1.9728,338299999.0
2007-04-10 13:13:00,1.9729,1.97295,1.97275,1.9729,192799999.0
2007-04-10 13:14:00,1.97275,1.9729,1.97275,1.9729,429399999.0
2007-04-10 13:15:00,1.97285,1.9731,1.97275,1.9731,327099997.0
2007-04-10 13:16:00,1.9731,1.9731,1.97295,1.973,164099997.0
2007-04-10 13:17:00,1.973,1.9731,1.97275,1.97285,441799995.0
2007-04-10 13:18:00,1.9729,1.973,1.97285,1.973,399899998.0
2007-04-10 13:19:00,1.9731,1.9731,1.973,1.973,120000000.0
2007-04-10 13:20:00,1.97295,1.9734,1.97295,1.9733,632900004.0
2007-04-10 13:21:00,1.9733,1.9733,1.9731,1.9732,382500001.0
2007-04-10 13:22:00,1.9732,1.9732,1.9731,1.9732,210100001.0
2007-04-10 13:23:00,1.9732,1.9732,1.973,1.9731,244100000.0
2007-04-10 13:24:00,1.9731,1.9731,1.973,1.9731,319999998.0
2007-04-10 13:25:00,1.9731,1.9738,1.9731,1.97375,523100000.0
2007-04-10 13:26:00,1.97375,1.9739,1.97365,1.97365,1408400002.0
2007-04-10 13:27:00,1.97365,1.9738,1.97365,1.9737,433300003.0
2007-04-10 13:28:00,1.97375,1.97385,1.97375,1.97375,868100003.0
2007-04-10 13:29:00,1.97375,1.97385,1.97375,1.9738,979700003.0
2007-04-10 13:30:00,1.9738,1.9741,1.97375,1.974,1468600009.0
2007-04-10 13:31:00,1.974,1.974,1.97375,1.9738,577099995.0
2007-04-10 13:32:00,1.9738,1.9738,1.9734,1.9734,254100000.0
2007-04-10 13:33:00,1.9735,1.9736,1.9734,1.9735,293300000.0
2007-04-10 13:34:00,1.9735,1.9736,1.9733,1.97345,395900001.0
2007-04-10 13:35:00,1.9735,1.974,1.97345,1.9739,809699999.0
2007-04-10 13:36:00,1.97385,1.97395,1.97365,1.9737,443699998.0
2007-04-10 13:37:00,1.97365,1.9738,1.97365,1.97375,107300000.0
2007-04-10 13:38:00,1.97375,1.9738,1.9736,1.97365,407500003.0
2007-04-10 13:39:00,1.97365,1.9738,1.97365,1.9737,608500000.0
2007-04-10 13:40:00,1.9737,1.9739,1.97365,1.9738,479699995.0
2007-04-10 13:41:00,1.9738,1.9738,1.9737,1.9737,481800000.0
2007-04-10 13:42:00,1.9737,1.9739,1.9736,1.97385,188100000.0
2007-04-10 13:43:00,1.9738,1.9738,1.97335,1.9735,367701197.0
2007-04-10 13:44:00,1.9735,1.9737,1.97345,1.97365,634399997.0
2007-04-10 13:45:00,1.9736,1.9738,1.97355,1.9737,1121500006.0
2007-04-10 13:46:00,1.9737,1.9738,1.9736,1.9737,217500000.0
2007-04-10 13:47:00,1.9737,1.9737,1.97365,1.9737,223200000.0
2007-04-10 13:48:00,1.97365,1.9742,1.97365,1.9742,642300000.0
2007-04-10 13:49:00,1.97415,1.97415,1.9738,1.9739,332300000.0
2007-04-10 13:50:00,1.9739,1.9741,1.97385,1.9739,631399998.0
2007-04-10 13:51:00,1.9739,1.9741,1.97385,1.9739,406300003.0
2007-04-10 13:52:00,1.9738,1.97385,1.97285,1.9731,531437503.0
2007-04-10 13:53:00,1.9731,1.9732,1.97285,1.9731,372000000.0
2007-04-10 13:54:00,1.9731,1.9732,1.97305,1.97305,843800006.0
2007-04-10 13:55:00,1.9731,1.9736,1.97305,1.97355,644599999.0
2007-04-10 13:56:00,1.97355,1.9737,1.97355,1.9736,359200003.0
2007-04-10 13:57:00,1.97365,1.97365,1.97355,1.97355,134600000.0
2007-04-10 13:58:00,1.97355,1.9736,1.97355,1.97355,168400000.0
2007-04-10 13:59:00,1.97355,1.9736,1.9735,1.97355,110900000.0
2007-04-10 14:00:00,1.97355,1.9739,1.9735,1.9739,388000000.0
2007-04-10 14:01:00,1.9739,1.9741,1.97385,1.97395,474799999.0
2007-04-10 14:02:00,1.974,1.974,1.9738,1.97395,458200000.0
2007-04-10 14:03:00,1.974,1.9743,1.974,1.9742,593900002.0
2007-04-10 14:04:00,1.9742,1.9743,1.9741,1.9742,202900000.0
2007-04-10 14:05:00,1.9742,1.9742,1.97405,1.9741,103700000.0
2007-04-10 14:06:00,1.9741,1.9742,1.9741,1.9741,108300000.0
2007-04-10 14:07:00,1.9741,1.9741,1.97395,1.974,237500000.0
2007-04-10 14:08:00,1.974,1.974,1.9738,1.9738,343700000.0
2007-04-10 14:09:00,1.9738,1.9738,1.9737,1.9738,168700000.0
2007-04-10 14:10:00,1.9737,1.9742,1.9737,1.9742,474799998.0
2007-04-10 14:11:00,1.9742,1.9743,1.9739,1.974,404300003.0
2007-04-10 14:12:00,1.97405,1.9743,1.97405,1.9743,603200004.0
2007-04-10 14:13:00,1.9743,1.9744,1.9742,1.9742,578700001.0
2007-04-10 14:14:00,1.9742,1.9743,1.9736,1.9736,913400001.0
2007-04-10 14:15:00,1.9736,1.9737,1.9735,1.9737,358699999.0
2007-04-10 14:16:00,1.9738,1.9742,1.97355,1.97415,680999999.0
2007-04-10 14:17:00,1.97415,1.9747,1.97405,1.9747,833899997.0
2007-04-10 14:18:00,1.9747,1.9748,1.9745,1.97475,794100005.0
2007-04-10 14:19:00,1.9748,1.975,1.97445,1.9749,1056099996.0
2007-04-10 14:20:00,1.9749,1.9751,1.9749,1.975,802599998.0
2007-04-10 14:21:00,1.97495,1.975,1.9745,1.97455,951600000.0
2007-04-10 14:22:00,1.9746,1.9747,1.9745,1.9745,632200002.0
2007-04-10 14:23:00,1.9746,1.9746,1.9745,1.9745,518999999.0
2007-04-10 14:24:00,1.9745,1.9745,1.97425,1.9743,281799999.0
2007-04-10 14:25:00,1.9743,1.9743,1.9742,1.9742,303700001.0
2007-04-10 14:26:00,1.9742,1.9743,1.9741,1.97415,686299994.0
2007-04-10 14:27:00,1.97415,1.9743,1.97405,1.9742,435200002.0
2007-04-10 14:28:00,1.9741,1.9742,1.9741,1.9741,445599998.0
2007-04-10 14:29:00,1.9741,1.9742,1.97405,1.9741,292400002.0
2007-04-10 14:30:00,1.9741,1.9742,1.9741,1.97415,335000001.0
2007-04-10 14:31:00,1.97415,1.9743,1.9741,1.97415,798599998.0
2007-04-10 14:32:00,1.97415,1.9742,1.9741,1.9741,271500000.0
2007-04-10 14:33:00,1.9741,1.9742,1.974,1.9741,306800000.0
2007-04-10 14:34:00,1.9741,1.9742,1.97395,1.974,301400006.0
2007-04-10 14:35:00,1.974,1.9741,1.9738,1.9738,287400000.0
2007-04-10 14:36:00,1.9738,1.974,1.97365,1.9738,429600003.0
2007-04-10 14:37:00,1.9738,1.974,1.97375,1.9738,524799998.0
2007-04-10 14:38:00,1.9738,1.9739,1.97375,1.9738,377100001.0
2007-04-10 14:39:00,1.9738,1.9739,1.97375,1.9738,433600000.0
2007-04-10 14:40:00,1.97375,1.9741,1.97375,1.97405,592700000.0
2007-04-10 14:41:00,1.97405,1.9742,1.97405,1.97405,497499998.0
2007-04-10 14:42:00,1.97415,1.9742,1.97405,1.97405,382400000.0
2007-04-10 14:43:00,1.97405,1.9742,1.97395,1.9741,174000001.0
2007-04-10 14:44:00,1.9741,1.97435,1.9741,1.97435,533599999.0
2007-04-10 14:45:00,1.97435,1.97455,1.9742,1.97445,1523999997.0
2007-04-10 14:46:00,1.97445,1.9746,1.9743,1.9744,526300000.0
2007-04-10 14:47:00,1.9744,1.9746,1.97435,1.9746,1313300002.0
2007-04-10 14:48:00,1.9746,1.9749,1.97425,1.9743,1013100007.0
2007-04-10 14:49:00,1.9743,1.9743,1.9741,1.9741,335500000.0
2007-04-10 14:50:00,1.97405,1.9744,1.97385,1.9741,1058700001.0
2007-04-10 14:51:00,1.9741,1.9741,1.9738,1.9738,364800000.0
2007-04-10 14:52:00,1.9738,1.9741,1.9738,1.97395,524699999.0
2007-04-10 14:53:00,1.974,1.9741,1.9739,1.974,478300000.0
2007-04-10 14:54:00,1.97395,1.974,1.9739,1.9739,156000000.0
2007-04-10 14:55:00,1.9739,1.9739,1.97355,1.9736,201599999.0
2007-04-10 14:56:00,1.9736,1.9738,1.97345,1.9738,325799999.0
2007-04-10 14:57:00,1.97375,1.9738,1.9737,1.9737,242700000.0
2007-04-10 14:58:00,1.9737,1.9737,1.9736,1.9736,376000000.0
2007-04-10 14:59:00,1.9736,1.9736,1.9735,1.9735,146600000.0
2007-04-10 15:00:00,1.9735,1.9736,1.9735,1.9736,92700000.0
2007-04-10 15:01:00,1.9736,1.9737,1.9736,1.9737,254000000.0
2007-04-10 15:02:00,1.9737,1.9739,1.9736,1.9738,424700001.0
2007-04-10 15:03:00,1.9738,1.9739,1.9738,1.97385,315999997.0
2007-04-10 15:04:00,1.9739,1.9739,1.9737,1.9739,498400003.0
2007-04-10 15:05:00,1.9739,1.9739,1.97365,1.97365,183099999.0
2007-04-10 15:06:00,1.9737,1.9739,1.97365,1.9738,761100003.0
2007-04-10 15:07:00,1.9738,1.9739,1.97375,1.9739,619400003.0
2007-04-10 15:08:00,1.9739,1.974,1.9738,1.9739,435299998.0
2007-04-10 15:09:00,1.9739,1.9739,1.97365,1.9738,832499999.0
2007-04-10 15:10:00,1.9738,1.9743,1.97365,1.9743,1047600005.0
2007-04-10 15:11:00,1.9743,1.9744,1.97415,1.9743,351500001.0
2007-04-10 15:12:00,1.97425,1.9747,1.97415,1.97455,884400001.0
2007-04-10 15:13:00,1.97455,1.9748,1.9744,1.9745,1039800003.0
2007-04-10 15:14:00,1.9745,1.9746,1.9743,1.9745,1705100000.0
2007-04-10 15:15:00,1.9745,1.9745,1.97425,1.9743,662100001.0
2007-04-10 15:16:00,1.9743,1.9746,1.9742,1.9742,853699999.0
2007-04-10 15:17:00,1.9742,1.9742,1.97405,1.9741,623349997.0
2007-04-10 15:18:00,1.9741,1.9745,1.974,1.9742,575099998.0
2007-04-10 15:19:00,1.9742,1.9745,1.9742,1.9744,257200000.0
2007-04-10 15:20:00,1.9745,1.9745,1.9743,1.9744,643999998.0
2007-04-10 15:21:00,1.9743,1.9744,1.9742,1.9742,744900000.0
2007-04-10 15:22:00,1.9742,1.9742,1.9738,1.9739,688300000.0
2007-04-10 15:23:00,1.9739,1.9739,1.9737,1.9738,239800000.0
2007-04-10 15:24:00,1.9738,1.9738,1.97365,1.9737,178400001.0
2007-04-10 15:25:00,1.9737,1.9738,1.97355,1.9737,352299999.0
2007-04-10 15:26:00,1.9737,1.9738,1.9737,1.9738,814100001.0
2007-04-10 15:27:00,1.9738,1.974,1.9738,1.9739,482999995.0
2007-04-10 15:28:00,1.9739,1.9739,1.97375,1.97385,393900000.0
2007-04-10 15:29:00,1.97385,1.9741,1.9738,1.97395,382099999.0
2007-04-10 15:30:00,1.97395,1.974,1.97385,1.97385,369600000.0
2007-04-10 15:31:00,1.97385,1.9739,1.97375,1.97375,461499998.0
2007-04-10 15:32:00,1.9738,1.9739,1.97375,1.9738,482999998.0
2007-04-10 15:33:00,1.97375,1.9739,1.97375,1.9738,728199996.0
2007-04-10 15:34:00,1.9738,1.9738,1.9737,1.9737,183100000.0
2007-04-10 15:35:00,1.9737,1.9741,1.9737,1.9738,566800000.0
2007-04-10 15:36:00,1.9738,1.974,1.97375,1.9739,430099998.0
2007-04-10 15:37:00,1.9739,1.9739,1.9736,1.97365,288799998.0
2007-04-10 15:38:00,1.9737,1.9738,1.97355,1.9736,300300001.0
2007-04-10 15:39:00,1.9736,1.9737,1.97355,1.9737,193100000.0
2007-04-10 15:40:00,1.9737,1.9737,1.9736,1.9736,116000000.0
2007-04-10 15:41:00,1.9736,1.9738,1.9736,1.9738,302900000.0
2007-04-10 15:42:00,1.9738,1.9738,1.97365,1.97365,248999999.0
2007-04-10 15:43:00,1.97365,1.9738,1.97315,1.9732,1171700001.0
2007-04-10 15:44:00,1.97315,1.97345,1.97315,1.9734,485900002.0
2007-04-10 15:45:00,1.9733,1.9733,1.9733,1.9733,261000000.0
2007-04-10 15:46:00,1.9733,1.9733,1.97295,1.9731,504099999.0
2007-04-10 15:47:00,1.97305,1.9732,1.973,1.97315,778849993.0
2007-04-10 15:48:00,1.97315,1.9732,1.97305,1.97315,715600009.0
2007-04-10 15:49:00,1.9732,1.9732,1.97305,1.97305,642799999.0
2007-04-10 15:50:00,1.97305,1.9731,1.97285,1.9729,1624700000.0
2007-04-10 15:51:00,1.9729,1.973,1.9726,1.9726,1062699997.0
2007-04-10 15:52:00,1.9727,1.9729,1.9726,1.97275,890200005.0
2007-04-10 15:53:00,1.97275,1.9729,1.9726,1.9726,1100500001.0
2007-04-10 15:54:00,1.9726,1.9727,1.97245,1.9727,719199999.0
2007-04-10 15:55:00,1.9727,1.973,1.9726,1.9729,485699999.0
2007-04-10 15:56:00,1.973,1.9733,1.97295,1.9733,764000003.0
2007-04-10 15:57:00,1.97325,1.9734,1.97315,1.9734,540800001.0
2007-04-10 15:58:00,1.9734,1.9734,1.9732,1.9734,255399999.0
2007-04-10 15:59:00,1.9734,1.9735,1.9732,1.97335,692100000.0
2007-04-10 16:00:00,1.9734,1.9737,1.97325,1.9733,1813468076.0
2007-04-10 16:01:00,1.9733,1.97345,1.9733,1.97335,374199999.0
2007-04-10 16:02:00,1.9734,1.9737,1.9734,1.9736,1260800001.0
2007-04-10 16:03:00,1.97355,1.9737,1.97325,1.97335,1291299984.0
2007-04-10 16:04:00,1.97335,1.9734,1.9725,1.9726,1499800004.0
2007-04-10 16:05:00,1.9726,1.9727,1.9725,1.9727,720300002.0
2007-04-10 16:06:00,1.9727,1.9727,1.97245,1.9726,873299999.0
2007-04-10 16:07:00,1.97255,1.9726,1.97145,1.9715,1385299998.0
2007-04-10 16:08:00,1.9715,1.972,1.9715,1.97185,1175899997.0
2007-04-10 16:09:00,1.9716,1.9719,1.9716,1.9717,1910200007.0
2007-04-10 16:10:00,1.97175,1.9719,1.9717,1.97185,1910200007.0
2007-04-10 16:11:00,1.97185,1.9722,1.97185,1.9722,897599994.0
2007-04-10 16:12:00,1.9722,1.9726,1.97215,1.97235,807099996.0
2007-04-10 16:13:00,1.9724,1.9727,1.97235,1.9727,664899999.0
2007-04-10 16:14:00,1.9727,1.9727,1.9725,1.9727,420499999.0
2007-04-10 16:15:00,1.97265,1.9729,1.97235,1.97285,606800000.0
2007-04-10 16:16:00,1.97285,1.9729,1.97275,1.9728,1053700000.0
2007-04-10 16:17:00,1.9729,1.9729,1.97255,1.9726,973899994.0
2007-04-10 16:18:00,1.9726,1.97275,1.97235,1.9725,685899998.0
2007-04-10 16:19:00,1.9725,1.9726,1.97245,1.9726,673499995.0
2007-04-10 16:20:00,1.9727,1.9728,1.9726,1.97275,699099997.0
2007-04-10 16:21:00,1.97285,1.97295,1.9727,1.97275,758899996.0
2007-04-10 16:22:00,1.97275,1.9728,1.97265,1.97275,609100001.0
2007-04-10 16:23:00,1.97275,1.9728,1.9727,1.97275,585899998.0
2007-04-10 16:24:00,1.97275,1.9729,1.97275,1.9729,393900001.0
2007-04-10 16:25:00,1.9729,1.9729,1.9728,1.9728,203400000.0
2007-04-10 16:26:00,1.97285,1.9729,1.97275,1.9729,311799997.0
2007-04-10 16:27:00,1.9729,1.9731,1.97285,1.9731,635600008.0
2007-04-10 16:28:00,1.9731,1.9731,1.97295,1.97295,441400004.0
2007-04-10 16:29:00,1.97295,1.9732,1.9729,1.9732,538699996.0
2007-04-10 16:30:00,1.9732,1.9734,1.9732,1.9733,306700002.0
2007-04-10 16:31:00,1.9733,1.9733,1.97305,1.97315,553000003.0
2007-04-10 16:32:00,1.9732,1.9735,1.97315,1.9735,511200001.0
2007-04-10 16:33:00,1.9735,1.9737,1.9734,1.9736,697099999.0
2007-04-10 16:34:00,1.9736,1.9738,1.97355,1.9737,920000001.0
2007-04-10 16:35:00,1.9737,1.9738,1.97345,1.97355,845799989.0
2007-04-10 16:36:00,1.9736,1.9737,1.97345,1.97365,1123900011.0
2007-04-10 16:37:00,1.97365,1.9739,1.9735,1.97355,1932300006.0
2007-04-10 16:38:00,1.97355,1.9738,1.97355,1.9736,874600004.0
2007-04-10 16:39:00,1.97365,1.9738,1.97355,1.97365,945000000.0
2007-04-10 16:40:00,1.97375,1.9738,1.9736,1.9736,172000000.0
2007-04-10 16:41:00,1.97342,1.97369,1.97308,1.97317,237900000.0
2007-04-10 16:42:00,1.97322,1.97336,1.97301,1.97313,160299998.0
2007-04-10 16:43:00,1.9734,1.9734,1.9734,1.9734,4200000.0
2007-04-10 16:44:00,1.97345,1.9735,1.9733,1.9733,456400000.0
2007-04-10 16:45:00,1.97325,1.9734,1.97295,1.973,511399998.0
2007-04-10 16:46:00,1.97295,1.9731,1.97295,1.973,671400005.0
2007-04-10 16:47:00,1.9731,1.9732,1.9729,1.97295,296100000.0
2007-04-10 16:48:00,1.973,1.97325,1.97295,1.97295,742900001.0
2007-04-10 16:49:00,1.97295,1.9733,1.97295,1.97325,757300001.0
2007-04-10 16:50:00,1.97325,1.9734,1.97315,1.9733,466999999.0
2007-04-10 16:51:00,1.9733,1.9738,1.9732,1.9737,598000000.0
2007-04-10 16:52:00,1.9737,1.974,1.9735,1.9738,833899996.0
2007-04-10 16:53:00,1.9738,1.974,1.97375,1.97375,686600001.0
2007-04-10 16:54:00,1.97375,1.9739,1.97355,1.97355,708199998.0
2007-04-10 16:55:00,1.97355,1.9738,1.97335,1.97335,774299997.0
2007-04-10 16:56:00,1.97335,1.97345,1.97315,1.97325,417700001.0
2007-04-10 16:57:00,1.9733,1.97345,1.97325,1.9734,475199999.0
2007-04-10 16:58:00,1.9734,1.9734,1.9728,1.9728,946300003.0
2007-04-10 16:59:00,1.97285,1.9729,1.9724,1.97245,1062100001.0
2007-04-10 17:00:00,1.97245,1.9728,1.9724,1.9727,470700000.0
2007-04-10 17:01:00,1.9727,1.9728,1.9727,1.9728,388600002.0
2007-04-10 17:02:00,1.9728,1.9728,1.9725,1.9728,1084400003.0
2007-04-10 17:03:00,1.9728,1.973,1.97275,1.9728,1053599995.0
2007-04-10 17:04:00,1.9728,1.9729,1.97245,1.9726,1723299993.0
2007-04-10 17:05:00,1.9726,1.9728,1.9724,1.9726,1331400001.0
2007-04-10 17:06:00,1.9726,1.973,1.9725,1.97295,790700005.0
2007-04-10 17:07:00,1.97295,1.973,1.9728,1.9728,1297899993.0
2007-04-10 17:08:00,1.9728,1.9733,1.9727,1.9732,503000000.0
2007-04-10 17:09:00,1.9732,1.9735,1.9732,1.97335,1039999996.0
2007-04-10 17:10:00,1.9734,1.9738,1.9733,1.97375,1448700005.0
2007-04-10 17:11:00,1.97355,1.9736,1.9733,1.9733,357999999.0
2007-04-10 17:12:00,1.9733,1.97355,1.973,1.9733,207400000.0
2007-04-10 17:13:00,1.97325,1.97325,1.9727,1.9727,110200000.0
2007-04-10 17:14:00,1.9726,1.9728,1.9723,1.97265,1062500006.0
2007-04-10 17:15:00,1.97265,1.9727,1.9725,1.9726,385499999.0
2007-04-10 17:16:00,1.9727,1.9728,1.97265,1.97275,432799996.0
2007-04-10 17:17:00,1.9729,1.9731,1.97275,1.97295,944500004.0
2007-04-10 17:18:00,1.97295,1.97295,1.97255,1.97275,1301000006.0
2007-04-10 17:19:00,1.97275,1.9728,1.97275,1.9728,370699997.0
2007-04-10 17:20:00,1.9728,1.9729,1.97275,1.9728,409800001.0
2007-04-10 17:21:00,1.9729,1.9729,1.9726,1.97275,400199999.0
2007-04-10 17:22:00,1.9727,1.9728,1.9725,1.9725,367400000.0
2007-04-10 17:23:00,1.9725,1.97255,1.97225,1.9725,400099997.0
2007-04-10 17:24:00,1.9725,1.9726,1.9724,1.97245,345299998.0
2007-04-10 17:25:00,1.9725,1.9726,1.97245,1.97245,102000000.0
2007-04-10 17:26:00,1.9725,1.9727,1.9725,1.9727,52600000.0
2007-04-10 17:27:00,1.9727,1.97275,1.9725,1.9725,204700000.0
2007-04-10 17:28:00,1.9725,1.9727,1.97245,1.97265,326200001.0
2007-04-10 17:29:00,1.9727,1.9728,1.9726,1.9727,179400000.0
2007-04-10 17:30:00,1.9728,1.9729,1.9727,1.9729,116900000.0
2007-04-10 17:31:00,1.9729,1.973,1.97275,1.9728,377000000.0
2007-04-10 17:32:00,1.9729,1.9729,1.9725,1.97265,300100000.0
2007-04-10 17:33:00,1.97265,1.9727,1.97235,1.9724,782000000.0
2007-04-10 17:34:00,1.9724,1.9727,1.9724,1.9726,267500001.0
2007-04-10 17:35:00,1.9726,1.9727,1.9726,1.9726,189300000.0
2007-04-10 17:36:00,1.9726,1.9726,1.9724,1.9725,248100000.0
2007-04-10 17:37:00,1.9725,1.97255,1.9724,1.9725,131499997.0
2007-04-10 17:38:00,1.9725,1.9726,1.9723,1.9724,490000000.0
2007-04-10 17:39:00,1.9724,1.9724,1.97225,1.97225,384100001.0
2007-04-10 17:40:00,1.9723,1.9724,1.97225,1.9723,281099999.0
2007-04-10 17:41:00,1.9723,1.9727,1.9722,1.9726,382200000.0
2007-04-10 17:42:00,1.9726,1.9726,1.97225,1.9723,553900000.0
2007-04-10 17:43:00,1.97225,1.9723,1.9718,1.972,760300002.0
2007-04-10 17:44:00,1.97195,1.972,1.9718,1.972,573600000.0
2007-04-10 17:45:00,1.97195,1.972,1.9714,1.9716,354900000.0
2007-04-10 17:46:00,1.9715,1.9717,1.9715,1.9716,860400004.0
2007-04-10 17:47:00,1.9716,1.9718,1.9715,1.9715,214400000.0
2007-04-10 17:48:00,1.9715,1.9716,1.9714,1.9715,642100003.0
2007-04-10 17:49:00,1.9715,1.9716,1.9715,1.9716,258500000.0
2007-04-10 17:50:00,1.97155,1.9716,1.9715,1.9716,211500000.0
2007-04-10 17:51:00,1.9716,1.97165,1.9715,1.97165,166200000.0
2007-04-10 17:52:00,1.9716,1.9717,1.9716,1.9716,75400000.0
2007-04-10 17:53:00,1.9716,1.9717,1.9715,1.9716,341900000.0
2007-04-10 17:54:00,1.9716,1.97165,1.9715,1.9716,556899999.0
2007-04-10 17:55:00,1.9716,1.9717,1.9712,1.9712,631500000.0
2007-04-10 17:56:00,1.9712,1.9713,1.9708,1.9712,886300003.0
2007-04-10 17:57:00,1.9712,1.9715,1.9711,1.9714,736999999.0
2007-04-10 17:58:00,1.9714,1.97165,1.9711,1.9715,958200000.0
2007-04-10 17:59:00,1.9716,1.9717,1.9715,1.9716,416200000.0
2007-04-10 18:00:00,1.9716,1.972,1.9716,1.97175,438450000.0
2007-04-10 18:01:00,1.9718,1.972,1.97175,1.97195,609599993.0
2007-04-10 18:02:00,1.97195,1.9722,1.97195,1.9722,317800001.0
2007-04-10 18:03:00,1.97215,1.9722,1.9721,1.9721,140500000.0
2007-04-10 18:04:00,1.9721,1.9731,1.97205,1.973,1271799995.0
2007-04-10 18:05:00,1.973,1.973,1.97245,1.9727,1115200002.0
2007-04-10 18:06:00,1.9729,1.9732,1.9729,1.9732,1337300001.0
2007-04-10 18:07:00,1.9732,1.9732,1.97295,1.9731,1501599990.0
2007-04-10 18:08:00,1.97305,1.9731,1.973,1.97305,525800000.0
2007-04-10 18:09:00,1.97305,1.9731,1.973,1.973,699699999.0
2007-04-10 18:10:00,1.97295,1.9731,1.97295,1.97295,934900002.0
2007-04-10 18:11:00,1.97295,1.973,1.9728,1.9728,855999992.0
2007-04-10 18:12:00,1.9728,1.9729,1.97275,1.97275,591000003.0
2007-04-10 18:13:00,1.97275,1.9729,1.97275,1.9729,301449998.0
2007-04-10 18:14:00,1.9729,1.9729,1.9729,1.9729,30400000.0
2007-04-10 18:15:00,1.9729,1.97295,1.97265,1.9727,409900000.0
2007-04-10 18:16:00,1.9727,1.9728,1.97265,1.9728,226999996.0
2007-04-10 18:17:00,1.9728,1.9729,1.97275,1.97275,435000000.0
2007-04-10 18:18:00,1.97275,1.97315,1.9727,1.97285,884200002.0
2007-04-10 18:19:00,1.9728,1.9729,1.97275,1.9728,712899996.0
2007-04-10 18:20:00,1.9728,1.9729,1.9724,1.97245,628799998.0
2007-04-10 18:21:00,1.97245,1.9725,1.9724,1.9725,342600002.0
2007-04-10 18:22:00,1.9725,1.9726,1.9725,1.9725,234400000.0
2007-04-10 18:23:00,1.9726,1.9728,1.9726,1.9727,543999998.0
2007-04-10 18:24:00,1.9727,1.9727,1.97255,1.97255,270399999.0
2007-04-10 18:25:00,1.9726,1.9727,1.97255,1.9726,239400002.0
2007-04-10 18:26:00,1.9726,1.9727,1.9726,1.9727,146900000.0
2007-04-10 18:27:00,1.9727,1.9728,1.9727,1.9727,83300000.0
2007-04-10 18:28:00,1.9727,1.9727,1.9726,1.9726,60800000.0
2007-04-10 18:29:00,1.9726,1.9727,1.9726,1.9727,90300000.0
2007-04-10 18:30:00,1.9727,1.9727,1.9726,1.9727,345900000.0
2007-04-10 18:31:00,1.9726,1.9727,1.97255,1.97265,478400001.0
2007-04-10 18:32:00,1.9727,1.9728,1.97255,1.9726,714999999.0
2007-04-10 18:33:00,1.9726,1.9727,1.9726,1.9726,357999997.0
2007-04-10 18:34:00,1.9726,1.9728,1.9726,1.9727,471600000.0
2007-04-10 18:35:00,1.9727,1.9727,1.9726,1.9726,285800000.0
2007-04-10 18:36:00,1.9726,1.9726,1.97215,1.9722,460500000.0
2007-04-10 18:37:00,1.9723,1.9723,1.9721,1.9721,149900000.0
2007-04-10 18:38:00,1.9721,1.9722,1.972,1.9721,139400000.0
2007-04-10 18:39:00,1.9721,1.9723,1.97205,1.9723,410800002.0
2007-04-10 18:40:00,1.9723,1.9723,1.97225,1.97225,222300000.0
2007-04-10 18:41:00,1.97225,1.9723,1.97225,1.9723,12800000.0
2007-04-10 18:42:00,1.9723,1.9723,1.9722,1.97225,125700000.0
2007-04-10 18:43:00,1.97225,1.97225,1.9722,1.9722,59000000.0
2007-04-10 18:44:00,1.9722,1.9722,1.972,1.972,221999999.0
2007-04-10 18:45:00,1.972,1.9721,1.9719,1.97195,577600001.0
2007-04-10 18:46:00,1.97195,1.9721,1.97185,1.9721,573299997.0
2007-04-10 18:47:00,1.9721,1.9723,1.9721,1.9722,620000000.0
2007-04-10 18:48:00,1.9723,1.9725,1.9722,1.9725,606300000.0
2007-04-10 18:49:00,1.9725,1.9725,1.9724,1.9725,386399997.0
2007-04-10 18:50:00,1.9725,1.9726,1.9724,1.9725,457000003.0
2007-04-10 18:51:00,1.9725,1.97265,1.97245,1.97265,834700004.0
2007-04-10 18:52:00,1.9726,1.9727,1.97255,1.9727,247600000.0
2007-04-10 18:53:00,1.9727,1.9728,1.9727,1.9728,112000000.0
2007-04-10 18:54:00,1.9728,1.9729,1.9727,1.9727,498700003.0
2007-04-10 18:55:00,1.9727,1.9727,1.97255,1.9726,411700004.0
2007-04-10 18:56:00,1.9726,1.9726,1.97245,1.9726,474100000.0
2007-04-10 18:57:00,1.9726,1.9728,1.9726,1.9728,219300000.0
2007-04-10 18:58:00,1.9727,1.9727,1.9725,1.9725,293000000.0
2007-04-10 18:59:00,1.9726,1.9726,1.9723,1.9723,298800000.0
2007-04-10 19:00:00,1.9723,1.97235,1.9722,1.9722,244299999.0
2007-04-10 19:01:00,1.9723,1.9723,1.9722,1.9722,164600000.0
2007-04-10 19:02:00,1.9722,1.9722,1.9722,1.9722,163900000.0
2007-04-10 19:03:00,1.9722,1.9722,1.9721,1.9722,160500000.0
2007-04-10 19:04:00,1.9722,1.9722,1.9722,1.9722,73600000.0
2007-04-10 19:05:00,1.9722,1.9722,1.97215,1.9722,287799999.0
2007-04-10 19:06:00,1.9722,1.9722,1.97215,1.9722,197900000.0
2007-04-10 19:07:00,1.9722,1.9722,1.97215,1.9722,219000001.0
2007-04-10 19:08:00,1.9722,1.9722,1.9721,1.9721,71200000.0
2007-04-10 19:09:00,1.9721,1.9722,1.97205,1.97215,179499999.0
2007-04-10 19:10:00,1.9722,1.9722,1.97215,1.9722,111000000.0
2007-04-10 19:11:00,1.9722,1.9723,1.97215,1.9723,425000000.0
2007-04-10 19:12:00,1.9723,1.9724,1.97225,1.9723,439199999.0
2007-04-10 19:13:00,1.9723,1.9723,1.9721,1.9721,334000000.0
2007-04-10 19:14:00,1.9721,1.9721,1.97205,1.9721,462400004.0
2007-04-10 19:15:00,1.9721,1.9722,1.9721,1.9721,500300004.0
2007-04-10 19:16:00,1.9722,1.9722,1.972,1.9721,160700000.0
2007-04-10 19:17:00,1.9721,1.9721,1.9718,1.9719,308899998.0
2007-04-10 19:18:00,1.9718,1.9719,1.9718,1.9719,128000000.0
2007-04-10 19:19:00,1.9719,1.9719,1.9718,1.9719,111300000.0
2007-04-10 19:20:00,1.9718,1.9719,1.9718,1.9719,353199998.0
2007-04-10 19:21:00,1.9719,1.9719,1.9717,1.9717,294399997.0
2007-04-10 19:22:00,1.9718,1.9718,1.9717,1.9718,608699997.0
2007-04-10 19:23:00,1.9718,1.9718,1.9716,1.9716,433299998.0
2007-04-10 19:24:00,1.9716,1.9717,1.9716,1.9717,435800000.0
2007-04-10 19:25:00,1.9717,1.9717,1.97155,1.97155,188200000.0
2007-04-10 19:26:00,1.9716,1.9717,1.97155,1.9716,251499999.0
2007-04-10 19:27:00,1.9716,1.9716,1.97155,1.9716,389200001.0
2007-04-10 19:28:00,1.97155,1.9717,1.97155,1.9717,181700001.0
2007-04-10 19:29:00,1.9717,1.9717,1.9716,1.9716,105000000.0
2007-04-10 19:30:00,1.9716,1.9716,1.9713,1.9713,220000000.0
2007-04-10 19:31:00,1.9713,1.9713,1.97115,1.9712,212099999.0
2007-04-10 19:32:00,1.9712,1.9714,1.97115,1.9712,687000001.0
2007-04-10 19:33:00,1.9713,1.9715,1.9713,1.9715,180700000.0
2007-04-10 19:34:00,1.9715,1.9715,1.9714,1.9715,109300000.0
2007-04-10 19:35:00,1.9715,1.9715,1.9713,1.9714,199400000.0
2007-04-10 19:36:00,1.9714,1.9715,1.9714,1.9714,126300000.0
2007-04-10 19:37:00,1.9714,1.9715,1.9713,1.9713,166000000.0
2007-04-10 19:38:00,1.9713,1.9714,1.9713,1.9713,341200000.0
2007-04-10 19:39:00,1.9713,1.9713,1.9713,1.9713,111900000.0
2007-04-10 19:40:00,1.9713,1.9713,1.971,1.9711,525300002.0
2007-04-10 19:41:00,1.9711,1.9711,1.97095,1.9711,325800001.0
2007-04-10 19:42:00,1.9711,1.9711,1.9711,1.9711,181900000.0
2007-04-10 19:43:00,1.9711,1.9712,1.97105,1.9712,136499999.0
2007-04-10 19:44:00,1.9712,1.9714,1.9711,1.9713,244300000.0
2007-04-10 19:45:00,1.9714,1.9715,1.9713,1.9714,611600000.0
2007-04-10 19:46:00,1.9714,1.9715,1.9713,1.9714,553700000.0
2007-04-10 19:47:00,1.9714,1.9714,1.9712,1.9713,313900000.0
2007-04-10 19:48:00,1.9713,1.9713,1.9713,1.9713,29000000.0
2007-04-10 19:49:00,1.9713,1.9714,1.9712,1.9712,170399999.0
2007-04-10 19:50:00,1.9713,1.9714,1.97115,1.9714,216099999.0
2007-04-10 19:51:00,1.9714,1.9714,1.9714,1.9714,9600000.0
2007-04-10 19:52:00,1.9714,1.9714,1.9713,1.9713,113400000.0
2007-04-10 19:53:00,1.97112,1.9713,1.97112,1.9712,169500000.0
2007-04-10 19:54:00,1.9714,1.9714,1.9714,1.9714,14400000.0
2007-04-10 19:55:00,1.9713,1.9714,1.9713,1.9713,29200000.0
2007-04-10 19:56:00,1.9713,1.9714,1.9713,1.9714,30800000.0
2007-04-10 19:57:00,1.9714,1.9714,1.97125,1.9713,156799999.0
2007-04-10 19:58:00,1.9713,1.9714,1.97125,1.9714,108600000.0
2007-04-10 19:59:00,1.9713,1.9714,1.9713,1.9713,320400000.0
2007-04-10 20:00:00,1.9713,1.9714,1.9713,1.9713,36800000.0
2007-04-10 20:01:00,1.9714,1.9714,1.97125,1.9714,50400001.0
2007-04-10 20:02:00,1.9713,1.97135,1.9713,1.97135,64600000.0
2007-04-10 20:03:00,1.9714,1.9714,1.9714,1.9714,1100000.0
2007-04-10 20:04:00,1.97107,1.97111,1.97097,1.97109,230400000.0
2007-04-10 20:05:00,1.9714,1.9714,1.9714,1.9714,1100000.0
2007-04-10 20:06:00,1.9714,1.9715,1.9714,1.9715,125100000.0
2007-04-10 20:07:00,1.9715,1.9718,1.97145,1.9718,523099999.0
2007-04-10 20:08:00,1.9718,1.9718,1.9716,1.9717,155100000.0
2007-04-10 20:09:00,1.9717,1.9717,1.9715,1.97155,307299999.0
2007-04-10 20:10:00,1.9716,1.9717,1.97155,1.9716,126600002.0
2007-04-10 20:11:00,1.9717,1.9717,1.97155,1.97155,216300000.0
2007-04-10 20:12:00,1.9715,1.9717,1.9715,1.9716,314299999.0
2007-04-10 20:13:00,1.9715,1.9717,1.97145,1.97145,302600002.0
2007-04-10 20:14:00,1.9716,1.9716,1.97125,1.97125,338900003.0
2007-04-10 20:15:00,1.97125,1.9713,1.97125,1.9713,128000000.0
2007-04-10 20:16:00,1.9713,1.9714,1.9713,1.9714,16400000.0
2007-04-10 20:17:00,1.9713,1.9713,1.9713,1.9713,52500000.0
2007-04-10 20:18:00,1.9713,1.9713,1.9713,1.9713,147800000.0
2007-04-10 20:19:00,1.9713,1.9713,1.97115,1.97115,130300000.0
2007-04-10 20:20:00,1.9712,1.9712,1.9711,1.9712,67400000.0
2007-04-10 20:21:00,1.9712,1.9713,1.9711,1.9712,181900000.0
2007-04-10 20:22:00,1.9712,1.9713,1.9712,1.9713,49200000.0
2007-04-10 20:23:00,1.9714,1.9715,1.9714,1.9714,199700000.0
2007-04-10 20:24:00,1.9714,1.97165,1.97125,1.97135,239100000.0
2007-04-10 20:25:00,1.9713,1.9714,1.9711,1.9711,314300000.0
2007-04-10 20:26:00,1.9711,1.9712,1.971,1.97115,456100000.0
2007-04-10 20:27:00,1.97115,1.9713,1.97115,1.9713,195700000.0
2007-04-10 20:28:00,1.9712,1.9712,1.971,1.971,211199998.0
2007-04-10 20:29:00,1.971,1.9711,1.97095,1.9711,63000000.0
2007-04-10 20:30:00,1.9711,1.9711,1.97085,1.97095,256300000.0
2007-04-10 20:31:00,1.971,1.971,1.97085,1.971,165100000.0
2007-04-10 20:32:00,1.971,1.9713,1.971,1.9713,315600000.0
2007-04-10 20:33:00,1.9713,1.9713,1.9712,1.9712,65900000.0
2007-04-10 20:34:00,1.9712,1.9712,1.9712,1.9712,111200000.0
2007-04-10 20:35:00,1.9712,1.9712,1.9712,1.9712,462700000.0
2007-04-10 20:36:00,1.9712,1.9713,1.9711,1.9713,286200000.0
2007-04-10 20:37:00,1.9713,1.9715,1.9712,1.97145,380800001.0
2007-04-10 20:38:00,1.9715,1.9715,1.97145,1.9715,168800000.0
2007-04-10 20:39:00,1.9715,1.9717,1.9715,1.9716,220000000.0
2007-04-10 20:40:00,1.9716,1.9717,1.97155,1.9717,348200003.0
2007-04-10 20:41:00,1.9717,1.9717,1.9716,1.9717,119400000.0
2007-04-10 20:42:00,1.9717,1.9718,1.9716,1.9716,192100000.0
2007-04-10 20:43:00,1.9716,1.9716,1.9716,1.9716,290900000.0
2007-04-10 20:44:00,1.9716,1.9717,1.9715,1.9717,248200001.0
2007-04-10 20:45:00,1.9717,1.9717,1.9716,1.9716,248700000.0
2007-04-10 20:46:00,1.9716,1.9717,1.9716,1.9717,61200000.0
2007-04-10 20:47:00,1.9717,1.9717,1.9716,1.9716,49200000.0
2007-04-10 20:48:00,1.9716,1.9716,1.9716,1.9716,167500000.0
2007-04-10 20:49:00,1.9716,1.9716,1.9715,1.9716,116500000.0
2007-04-10 20:50:00,1.9716,1.9716,1.9715,1.9715,24800000.0
2007-04-10 20:51:00,1.9716,1.9716,1.9715,1.9715,63600000.0
2007-04-10 20:52:00,1.9716,1.9716,1.9715,1.9716,184800000.0
2007-04-10 20:53:00,1.9716,1.9716,1.9716,1.9716,63300000.0
2007-04-10 20:54:00,1.9716,1.9716,1.9716,1.9716,130500000.0
2007-04-10 20:55:00,1.9716,1.9716,1.9715,1.9715,164800000.0
2007-04-10 20:56:00,1.9715,1.9716,1.9715,1.9715,241700000.0
2007-04-10 20:57:00,1.9715,1.9715,1.9715,1.9715,112400000.0
2007-04-10 20:58:00,1.9715,1.9715,1.9715,1.9715,121000000.0
2007-04-10 20:59:00,1.9715,1.9717,1.97145,1.97155,731099996.0
2007-04-10 21:00:00,1.9716,1.9717,1.9715,1.9716,418500001.0
2007-04-10 21:01:00,1.9716,1.9716,1.97155,1.97155,391200000.0
2007-04-10 21:02:00,1.9716,1.9716,1.97155,1.9716,261500000.0
2007-04-10 21:03:00,1.9716,1.9716,1.97155,1.9716,355100001.0
2007-04-10 21:04:00,1.9716,1.9716,1.9715,1.9716,159199999.0
2007-04-10 21:05:00,1.9716,1.9716,1.9716,1.9716,28200000.0
2007-04-10 21:06:00,1.97155,1.97175,1.9715,1.97175,71300000.0
2007-04-10 21:07:00,1.9716,1.9716,1.97155,1.9716,51300000.0
2007-04-10 21:08:00,1.97155,1.97155,1.97135,1.9714,189700000.0
2007-04-10 21:09:00,1.9714,1.9714,1.9713,1.9713,347300000.0
2007-04-10 21:10:00,1.9713,1.9713,1.9712,1.9712,297500000.0
2007-04-10 21:11:00,1.9712,1.9712,1.97105,1.9711,174700000.0
2007-04-10 21:12:00,1.9712,1.9712,1.9711,1.9711,66600000.0
2007-04-10 21:13:00,1.9712,1.9712,1.97105,1.9711,153000001.0
2007-04-10 21:14:00,1.9711,1.9711,1.9711,1.9711,67100000.0
2007-04-10 21:15:00,1.9711,1.9712,1.97105,1.97105,187400000.0
2007-04-10 21:16:00,1.9711,1.9713,1.97105,1.9713,151300000.0
2007-04-10 21:17:00,1.9713,1.9713,1.9712,1.9712,177900000.0
2007-04-10 21:18:00,1.9712,1.9713,1.97115,1.97125,257299998.0
2007-04-10 21:19:00,1.9713,1.9713,1.9712,1.9712,208100000.0
2007-04-10 21:20:00,1.9712,1.9713,1.9712,1.9713,134000000.0
2007-04-10 21:21:00,1.9712,1.9712,1.9712,1.9712,54000000.0
2007-04-10 21:22:00,1.9712,1.9712,1.971,1.971,84900000.0
2007-04-10 21:23:00,1.9711,1.9711,1.9711,1.9711,39200000.0
2007-04-10 21:24:00,1.9711,1.9711,1.971,1.971,26400000.0
2007-04-10 21:25:00,1.971,1.971,1.971,1.971,36800000.0
2007-04-10 21:26:00,1.971,1.971,1.9706,1.9707,304999999.0
2007-04-10 21:27:00,1.9707,1.9707,1.97055,1.97055,53599999.0
2007-04-10 21:28:00,1.9707,1.9708,1.97055,1.9708,142800000.0
2007-04-10 21:29:00,1.9708,1.9711,1.97075,1.971,282100000.0
2007-04-10 21:30:00,1.971,1.971,1.97085,1.971,254000000.0
2007-04-10 21:31:00,1.971,1.971,1.97095,1.971,27800000.0
2007-04-10 21:32:00,1.971,1.9711,1.971,1.9711,100700000.0
2007-04-10 21:33:00,1.9711,1.9711,1.9711,1.9711,4000000.0
2007-04-10 21:34:00,1.9711,1.9711,1.971,1.971,192799998.0
2007-04-10 21:35:00,1.97095,1.9714,1.97095,1.9714,285400001.0
2007-04-10 21:36:00,1.9713,1.9714,1.9713,1.97135,320300000.0
2007-04-10 21:37:00,1.97135,1.9716,1.9712,1.97135,273899996.0
2007-04-10 21:38:00,1.9714,1.9714,1.97135,1.9714,108300000.0
2007-04-10 21:39:00,1.9714,1.9714,1.9714,1.9714,75100000.0
2007-04-10 21:40:00,1.9714,1.9718,1.9714,1.9718,172000000.0
2007-04-10 21:41:00,1.9717,1.9718,1.9717,1.9718,36100000.0
2007-04-10 21:42:00,1.9718,1.9718,1.97175,1.97175,169399999.0
2007-04-10 21:43:00,1.9718,1.9718,1.97175,1.97175,208699999.0
2007-04-10 21:44:00,1.97175,1.9719,1.97175,1.9718,223799995.0
2007-04-10 21:45:00,1.9718,1.9718,1.97175,1.97175,122000000.0
2007-04-10 21:46:00,1.97175,1.97175,1.97165,1.9717,30900000.0
2007-04-10 21:47:00,1.9717,1.97175,1.9717,1.9717,79200000.0
2007-04-10 21:48:00,1.9717,1.9717,1.97155,1.9716,118300000.0
2007-04-10 21:49:00,1.9716,1.9716,1.97155,1.9716,145900000.0
2007-04-10 21:50:00,1.97155,1.97165,1.97155,1.97165,113500000.0
2007-04-10 21:51:00,1.9716,1.9717,1.97155,1.9716,149000001.0
2007-04-10 21:52:00,1.9716,1.97165,1.9716,1.9716,61800000.0
2007-04-10 21:53:00,1.9717,1.9718,1.9717,1.97175,167399998.0
2007-04-10 21:54:00,1.97175,1.9718,1.9717,1.9717,73600000.0
2007-04-10 21:55:00,1.9717,1.9717,1.9717,1.9717,19300000.0
2007-04-10 21:56:00,1.9717,1.9718,1.97165,1.9718,122500000.0
2007-04-10 21:57:00,1.9718,1.972,1.9718,1.972,115000000.0
2007-04-10 21:58:00,1.972,1.972,1.9719,1.972,74800000.0
2007-04-10 21:59:00,1.972,1.972,1.9719,1.9719,162600000.0
2007-04-10 22:00:00,1.9719,1.9719,1.97185,1.9719,36500000.0
2007-04-10 22:01:00,1.9718,1.9719,1.9714,1.9714,52000000.0
2007-04-10 22:02:00,1.9715,1.9716,1.9715,1.97155,169600000.0
2007-04-10 22:03:00,1.9716,1.9717,1.97155,1.9716,685299998.0
2007-04-10 22:04:00,1.97165,1.9719,1.97155,1.97175,313600001.0
2007-04-10 22:05:00,1.9718,1.9718,1.9718,1.9718,21600000.0
2007-04-10 22:06:00,1.9718,1.9719,1.9718,1.9719,53600000.0
2007-04-10 22:07:00,1.9719,1.9721,1.9719,1.972,68000000.0
2007-04-10 22:08:00,1.97205,1.9722,1.97195,1.97195,212900001.0
2007-04-10 22:09:00,1.972,1.972,1.972,1.972,5600000.0
2007-04-10 22:10:00,1.972,1.972,1.97195,1.972,65100000.0
2007-04-10 22:11:00,1.972,1.9721,1.97195,1.97195,314400001.0
2007-04-10 22:12:00,1.97195,1.972,1.97195,1.97195,174500003.0
2007-04-10 22:13:00,1.97195,1.972,1.97195,1.972,52100000.0
2007-04-10 22:14:00,1.972,1.972,1.97195,1.972,93400000.0
2007-04-10 22:15:00,1.972,1.972,1.972,1.972,48000000.0
2007-04-10 22:16:00,1.972,1.9721,1.972,1.9721,75200000.0
2007-04-10 22:17:00,1.9721,1.9721,1.9721,1.9721,4000000.0
2007-04-10 22:18:00,1.97192,1.97195,1.97185,1.9719,58700000.0
2007-04-10 22:19:00,1.9719,1.97198,1.97176,1.97185,83300000.0
2007-04-10 22:20:00,1.972,1.972,1.972,1.972,23200000.0
2007-04-10 22:21:00,1.972,1.972,1.9719,1.972,94400000.0
2007-04-10 22:22:00,1.972,1.972,1.9719,1.9719,50400000.0
2007-04-10 22:23:00,1.9719,1.9719,1.97185,1.9719,283100000.0
2007-04-10 22:24:00,1.972,1.972,1.9718,1.9718,15200000.0
2007-04-10 22:25:00,1.9718,1.9718,1.9718,1.9718,7400000.0
2007-04-10 22:26:00,1.9718,1.9718,1.9718,1.9718,15800000.0
2007-04-10 22:27:00,1.9718,1.9718,1.9718,1.9718,15200000.0
2007-04-10 22:28:00,1.9718,1.9718,1.9718,1.9718,28300000.0
2007-04-10 22:29:00,1.9718,1.9718,1.9718,1.9718,11200000.0
2007-04-10 22:30:00,1.9717,1.9717,1.9716,1.9717,42400000.0
2007-04-10 22:31:00,1.9717,1.9717,1.9716,1.9716,26400000.0
2007-04-10 22:32:00,1.9717,1.9718,1.9717,1.9718,54200000.0
2007-04-10 22:33:00,1.9718,1.9719,1.9717,1.9718,132800000.0
2007-04-10 22:34:00,1.9718,1.9718,1.9717,1.9718,70400000.0
2007-04-10 22:35:00,1.9718,1.9719,1.97165,1.9717,173900000.0
2007-04-10 22:36:00,1.9718,1.9718,1.9717,1.9717,13600000.0
2007-04-10 22:37:00,1.9717,1.972,1.9717,1.9718,99500000.0
2007-04-10 22:38:00,1.9719,1.9719,1.9718,1.9718,22400000.0
2007-04-10 22:39:00,1.9719,1.9719,1.9717,1.9718,44000000.0
2007-04-10 22:40:00,1.9719,1.9721,1.9717,1.97205,189800000.0
2007-04-10 22:41:00,1.972,1.9722,1.97185,1.972,164900000.0
2007-04-10 22:42:00,1.972,1.9721,1.97185,1.972,165699997.0
2007-04-10 22:43:00,1.972,1.972,1.972,1.972,9600000.0
2007-04-10 22:44:00,1.972,1.972,1.972,1.972,2400000.0
2007-04-10 22:45:00,1.972,1.972,1.9719,1.9719,12800000.0
2007-04-10 22:46:00,1.972,1.972,1.9719,1.972,128800000.0
2007-04-10 22:47:00,1.972,1.972,1.972,1.972,41600000.0
2007-04-10 22:48:00,1.972,1.9721,1.97195,1.97195,116700000.0
2007-04-10 22:49:00,1.97195,1.9722,1.97195,1.9721,164700001.0
2007-04-10 22:50:00,1.9721,1.9721,1.97195,1.972,53400000.0
2007-04-10 22:51:00,1.9718,1.97213,1.97169,1.97195,110399999.0
2007-04-10 22:52:00,1.972,1.9722,1.97195,1.97205,124900001.0
2007-04-10 22:53:00,1.9721,1.97215,1.9721,1.97215,31600000.0
2007-04-10 22:54:00,1.9722,1.97225,1.97215,1.97225,28800000.0
2007-04-10 22:55:00,1.9723,1.9723,1.9723,1.9723,3200000.0
2007-04-10 22:56:00,1.97245,1.9726,1.97225,1.97225,101100000.0
2007-04-10 22:57:00,1.9723,1.9727,1.9723,1.97255,87199999.0
2007-04-10 22:58:00,1.9726,1.9726,1.97245,1.9725,69000000.0
2007-04-10 22:59:00,1.9725,1.9727,1.9724,1.97265,52700000.0
2007-04-10 23:00:00,1.97265,1.9732,1.97265,1.9732,83000000.0
2007-04-10 23:01:00,1.9732,1.9732,1.9729,1.973,44000000.0
2007-04-10 23:02:00,1.973,1.973,1.9729,1.973,12800000.0
2007-04-10 23:03:00,1.9728,1.9729,1.9727,1.9727,26400000.0
2007-04-10 23:04:00,1.9727,1.9728,1.9727,1.9728,13600000.0
2007-04-10 23:05:00,1.9728,1.9728,1.9728,1.9728,2400000.0
2007-04-10 23:06:00,1.9728,1.973,1.9728,1.973,16100000.0
2007-04-10 23:07:00,1.97277,1.97285,1.97259,1.97259,25300000.0
2007-04-10 23:08:00,1.97285,1.97285,1.97285,1.97285,8000000.0
2007-04-10 23:09:00,1.97285,1.97285,1.97285,1.97285,4000000.0
2007-04-10 23:10:00,1.9731,1.9731,1.97285,1.973,39500000.0
2007-04-10 23:11:00,1.9731,1.9732,1.9728,1.9729,79900003.0
2007-04-10 23:12:00,1.9729,1.9731,1.9729,1.9731,112000003.0
2007-04-10 23:13:00,1.97279,1.97303,1.97279,1.97289,51200000.0
2007-04-10 23:14:00,1.973,1.973,1.9729,1.973,12000000.0
2007-04-10 23:15:00,1.9729,1.9729,1.9728,1.9728,67500000.0
2007-04-10 23:16:00,1.9728,1.9728,1.9728,1.9728,29000000.0
2007-04-10 23:17:00,1.9728,1.9728,1.9728,1.9728,500000.0
2007-04-10 23:18:00,1.9728,1.9728,1.97235,1.97235,11700000.0
2007-04-10 23:19:00,1.9724,1.9725,1.9723,1.9725,36000000.0
2007-04-10 23:20:00,1.9724,1.9724,1.9723,1.9724,20000000.0
2007-04-10 23:21:00,1.9724,1.97245,1.9722,1.9724,38400000.0
2007-04-10 23:22:00,1.97225,1.97225,1.97202,1.97207,251500003.0
2007-04-10 23:23:00,1.9724,1.9724,1.9724,1.9724,3000000.0
2007-04-10 23:24:00,1.9724,1.9724,1.9723,1.9723,4800000.0
2007-04-10 23:25:00,1.9722,1.97225,1.97215,1.9722,164200001.0
2007-04-10 23:26:00,1.9724,1.9724,1.9724,1.9724,8000000.0
2007-04-10 23:27:00,1.9724,1.9724,1.9724,1.9724,39200000.0
2007-04-10 23:28:00,1.97235,1.9724,1.9722,1.9723,27100000.0
2007-04-10 23:29:00,1.9724,1.9724,1.9723,1.9724,20800000.0
2007-04-10 23:30:00,1.9723,1.9724,1.9721,1.9721,43200000.0
2007-04-10 23:31:00,1.9721,1.9721,1.9721,1.9721,48000000.0
2007-04-10 23:32:00,1.9721,1.9724,1.972,1.972,35200000.0
2007-04-10 23:33:00,1.972,1.972,1.97195,1.97195,15000000.0
2007-04-10 23:34:00,1.9719,1.972,1.9719,1.972,76300000.0
2007-04-10 23:35:00,1.972,1.9723,1.972,1.9722,25700000.0
2007-04-10 23:36:00,1.97215,1.97215,1.972,1.972,42000000.0
2007-04-10 23:37:00,1.97205,1.97205,1.972,1.972,26800000.0
2007-04-10 23:38:00,1.972,1.972,1.972,1.972,9200000.0
2007-04-10 23:39:00,1.97174,1.97174,1.97171,1.97171,12800000.0
2007-04-10 23:40:00,1.972,1.972,1.972,1.972,500000.0
2007-04-10 23:41:00,1.9719,1.97192,1.97174,1.97192,27600000.0
2007-04-10 23:42:00,1.9718,1.97187,1.97168,1.97187,226399999.0
2007-04-10 23:43:00,1.972,1.972,1.972,1.972,3300000.0
2007-04-10 23:44:00,1.9716,1.97183,1.9716,1.97167,47600000.0
2007-04-10 23:45:00,1.972,1.972,1.972,1.972,500000.0
2007-04-10 23:46:00,1.97175,1.97182,1.97144,1.97168,318400000.0
2007-04-10 23:47:00,1.972,1.972,1.972,1.972,10800000.0
2007-04-10 23:48:00,1.9719,1.97195,1.97182,1.97182,32000000.0
2007-04-10 23:49:00,1.972,1.972,1.972,1.972,9200000.0
2007-04-10 23:50:00,1.972,1.972,1.972,1.972,4000000.0
2007-04-10 23:51:00,1.97181,1.97184,1.97152,1.97184,49300000.0
2007-04-10 23:52:00,1.97155,1.9718,1.97155,1.9718,124400000.0
2007-04-10 23:53:00,1.972,1.972,1.9717,1.9717,4500000.0
2007-04-10 23:54:00,1.9717,1.9717,1.9717,1.9717,13200000.0
2007-04-10 23:55:00,1.9717,1.9717,1.9717,1.9717,1200000.0
2007-04-10 23:56:00,1.9717,1.9717,1.9717,1.9717,3600000.0
2007-04-10 23:57:00,1.97173,1.97173,1.97145,1.97159,231200000.0
2007-04-10 23:58:00,1.9717,1.9717,1.97165,1.97165,19000000.0
2007-04-10 23:59:00,1.9717,1.9717,1.9717,1.9717,11100000.0
2007-04-11 00:00:00,1.9717,1.9717,1.9712,1.9713,66100000.0
2007-04-11 00:01:00,1.9713,1.9713,1.9713,1.9713,5200000.0
2007-04-11 00:02:00,1.9713,1.9715,1.9712,1.97125,18400000.0
2007-04-11 00:03:00,1.9714,1.9715,1.9713,1.97135,83400000.0
2007-04-11 00:04:00,1.9714,1.9717,1.9714,1.9715,57600000.0
2007-04-11 00:05:00,1.9715,1.9715,1.9715,1.9715,19200000.0
2007-04-11 00:06:00,1.97125,1.97144,1.97115,1.97144,347499998.0
2007-04-11 00:07:00,1.9715,1.9715,1.9715,1.9715,4800000.0
2007-04-11 00:08:00,1.97122,1.97149,1.97122,1.97138,270200000.0
2007-04-11 00:09:00,1.97125,1.97138,1.9712,1.97134,34600000.0
2007-04-11 00:10:00,1.9715,1.9715,1.9715,1.9715,13600000.0
2007-04-11 00:11:00,1.97115,1.9713,1.97107,1.97123,755799989.0
2007-04-11 00:12:00,1.9715,1.9715,1.97145,1.9715,41500000.0
2007-04-11 00:13:00,1.9715,1.9715,1.9715,1.9715,24000000.0
2007-04-11 00:14:00,1.9715,1.9715,1.9715,1.9715,9800000.0
2007-04-11 00:15:00,1.9715,1.9716,1.9715,1.9715,45200000.0
2007-04-11 00:16:00,1.9715,1.9715,1.9715,1.9715,1700000.0
2007-04-11 00:17:00,1.9715,1.9715,1.9715,1.9715,4000000.0
2007-04-11 00:18:00,1.97125,1.97146,1.97125,1.97134,64000000.0
2007-04-11 00:19:00,1.9715,1.9715,1.97145,1.97145,20000000.0
2007-04-11 00:20:00,1.97128,1.97136,1.97121,1.97136,299299999.0
2007-04-11 00:21:00,1.9715,1.9715,1.9715,1.9715,800000.0
2007-04-11 00:22:00,1.97135,1.97135,1.9712,1.9713,122100000.0
2007-04-11 00:23:00,1.97134,1.97146,1.97125,1.97125,147100000.0
2007-04-11 00:24:00,1.97123,1.97131,1.97119,1.9712,101500000.0
2007-04-11 00:25:00,1.9715,1.9715,1.9715,1.9715,800000.0
2007-04-11 00:26:00,1.9715,1.9715,1.9713,1.9714,15400000.0
2007-04-11 00:27:00,1.9714,1.9715,1.9714,1.9715,8000000.0
2007-04-11 00:28:00,1.9714,1.97145,1.9714,1.97145,24800000.0
2007-04-11 00:29:00,1.97131,1.97136,1.97107,1.97107,130600000.0
2007-04-11 00:30:00,1.97127,1.97134,1.97127,1.97132,14400000.0
2007-04-11 00:31:00,1.97114,1.97144,1.97114,1.97139,59800000.0
2007-04-11 00:32:00,1.97135,1.97145,1.9713,1.97145,28000000.0
2007-04-11 00:33:00,1.97116,1.97134,1.97116,1.97127,61000000.0
2007-04-11 00:34:00,1.97132,1.97135,1.97125,1.97132,230000000.0
2007-04-11 00:35:00,1.9711,1.97115,1.97105,1.9711,74200000.0
2007-04-11 00:36:00,1.97138,1.97138,1.97128,1.97128,28400000.0
2007-04-11 00:37:00,1.97125,1.97135,1.97125,1.97135,29000000.0
2007-04-11 00:38:00,1.97145,1.97145,1.97145,1.97145,4000000.0
2007-04-11 00:39:00,1.97119,1.97141,1.97119,1.9713,59200000.0
2007-04-11 00:40:00,1.97126,1.97134,1.97121,1.9713,45300000.0
2007-04-11 00:41:00,1.9713,1.9715,1.9711,1.9713,81500000.0
2007-04-11 00:42:00,1.9713,1.9713,1.97125,1.9713,40000000.0
2007-04-11 00:43:00,1.97111,1.97124,1.97089,1.97124,88100000.0
2007-04-11 00:44:00,1.97108,1.97127,1.97108,1.97123,81700000.0
2007-04-11 00:45:00,1.97133,1.97133,1.97125,1.97133,29500000.0
2007-04-11 00:46:00,1.9713,1.9713,1.9713,1.9713,5600000.0
2007-04-11 00:47:00,1.9713,1.9713,1.9713,1.9713,7200000.0
2007-04-11 00:48:00,1.97105,1.97121,1.97097,1.97121,85700000.0
2007-04-11 00:49:00,1.97123,1.97123,1.97108,1.97113,137800000.0
2007-04-11 00:50:00,1.9713,1.9713,1.9713,1.9713,5600000.0
2007-04-11 00:51:00,1.9713,1.9713,1.9713,1.9713,5600000.0
2007-04-11 00:52:00,1.9713,1.9713,1.9709,1.9709,34500000.0
2007-04-11 00:53:00,1.97095,1.9713,1.97095,1.971,82400000.0
2007-04-11 00:54:00,1.9712,1.9714,1.97115,1.9714,101200000.0
2007-04-11 00:55:00,1.9714,1.9714,1.9714,1.9714,800000.0
2007-04-11 00:56:00,1.97098,1.97121,1.97098,1.97102,85100001.0
2007-04-11 00:57:00,1.9714,1.9714,1.9714,1.9714,2400000.0
2007-04-11 00:58:00,1.9713,1.9713,1.9713,1.9713,5600000.0
2007-04-11 00:59:00,1.9713,1.9714,1.9713,1.9714,12800000.0
2007-04-11 01:00:00,1.9714,1.9714,1.9714,1.9714,17600000.0
2007-04-11 01:01:00,1.9714,1.9714,1.9714,1.9714,12000000.0
2007-04-11 01:02:00,1.9714,1.9718,1.9714,1.9718,115800000.0
2007-04-11 01:03:00,1.9718,1.9719,1.9718,1.9718,48800000.0
2007-04-11 01:04:00,1.9718,1.9718,1.9717,1.9718,61500000.0
2007-04-11 01:05:00,1.9717,1.9717,1.9717,1.9717,11200000.0
2007-04-11 01:06:00,1.97165,1.97165,1.9715,1.9715,18000000.0
2007-04-11 01:07:00,1.9716,1.9717,1.9716,1.9717,48800000.0
2007-04-11 01:08:00,1.9717,1.9718,1.97165,1.97175,112899998.0
2007-04-11 01:09:00,1.9717,1.9719,1.97155,1.97155,140799998.0
2007-04-11 01:10:00,1.97155,1.9716,1.97155,1.9716,46299999.0
2007-04-11 01:11:00,1.9716,1.9717,1.9716,1.97165,196400000.0
2007-04-11 01:12:00,1.9717,1.972,1.9716,1.972,182399999.0
2007-04-11 01:13:00,1.972,1.972,1.972,1.972,22400000.0
2007-04-11 01:14:00,1.972,1.972,1.972,1.972,25600000.0
2007-04-11 01:15:00,1.972,1.9721,1.972,1.9721,18400000.0
2007-04-11 01:16:00,1.9721,1.9721,1.9721,1.9721,29600000.0
2007-04-11 01:17:00,1.9722,1.9722,1.972,1.972,65300000.0
2007-04-11 01:18:00,1.972,1.972,1.972,1.972,7200000.0
2007-04-11 01:19:00,1.972,1.972,1.972,1.972,6400000.0
2007-04-11 01:20:00,1.9719,1.972,1.97171,1.972,41800000.0
2007-04-11 01:21:00,1.9721,1.9721,1.9721,1.9721,16500000.0
2007-04-11 01:22:00,1.97174,1.97209,1.97174,1.97199,233900000.0
2007-04-11 01:23:00,1.9722,1.9722,1.9721,1.9721,3400000.0
2007-04-11 01:24:00,1.972,1.972,1.972,1.972,7200000.0
2007-04-11 01:25:00,1.972,1.972,1.972,1.972,20800000.0
2007-04-11 01:26:00,1.97188,1.97188,1.97157,1.97178,118800000.0
2007-04-11 01:27:00,1.972,1.9722,1.972,1.9722,51200000.0
2007-04-11 01:28:00,1.9722,1.9722,1.9721,1.9722,24800000.0
2007-04-11 01:29:00,1.9722,1.9724,1.9722,1.9724,33600000.0
2007-04-11 01:30:00,1.9723,1.9725,1.9723,1.9725,64800000.0
2007-04-11 01:31:00,1.9725,1.9725,1.9725,1.9725,17600000.0
2007-04-11 01:32:00,1.97239,1.97247,1.97209,1.97209,152300000.0
2007-04-11 01:33:00,1.9725,1.9725,1.9725,1.9725,8000000.0
2007-04-11 01:34:00,1.97245,1.97245,1.9724,1.9724,10500000.0
2007-04-11 01:35:00,1.9722,1.97235,1.9721,1.97214,89800000.0
2007-04-11 01:36:00,1.97245,1.97245,1.97245,1.97245,4500000.0
2007-04-11 01:37:00,1.97213,1.97231,1.97209,1.97231,30400000.0
2007-04-11 01:38:00,1.97214,1.97232,1.97212,1.97232,84800000.0
2007-04-11 01:39:00,1.9722,1.97228,1.9722,1.97228,24800000.0
2007-04-11 01:40:00,1.97245,1.9725,1.97235,1.97235,100300000.0
2007-04-11 01:41:00,1.97235,1.97235,1.97235,1.97235,24400000.0
2007-04-11 01:42:00,1.9724,1.9724,1.9724,1.9724,23300000.0
2007-04-11 01:43:00,1.9724,1.9724,1.9724,1.9724,68700000.0
2007-04-11 01:44:00,1.9724,1.9724,1.9724,1.9724,7200000.0
2007-04-11 01:45:00,1.9724,1.9724,1.9724,1.9724,55200000.0
2007-04-11 01:46:00,1.97216,1.97238,1.97206,1.97238,45600000.0
2007-04-11 01:47:00,1.9723,1.9724,1.9723,1.9724,7300000.0
2007-04-11 01:48:00,1.9723,1.9723,1.9723,1.9723,32800000.0
2007-04-11 01:49:00,1.9723,1.9725,1.9723,1.9725,75200000.0
2007-04-11 01:50:00,1.9725,1.9725,1.97195,1.972,96100000.0
2007-04-11 01:51:00,1.972,1.972,1.9716,1.9718,84200000.0
2007-04-11 01:52:00,1.9717,1.9719,1.9716,1.9718,124700000.0
2007-04-11 01:53:00,1.9718,1.9719,1.9717,1.9718,90700000.0
2007-04-11 01:54:00,1.9718,1.9718,1.9718,1.9718,23400000.0
2007-04-11 01:55:00,1.9718,1.9719,1.9718,1.9718,40700000.0
2007-04-11 01:56:00,1.9718,1.9718,1.9717,1.9718,18200000.0
2007-04-11 01:57:00,1.9717,1.9718,1.9717,1.9717,95000001.0
2007-04-11 01:58:00,1.9718,1.9718,1.9718,1.9718,12900000.0
2007-04-11 01:59:00,1.9718,1.9719,1.9718,1.9719,5700000.0
2007-04-11 02:00:00,1.9719,1.9719,1.9717,1.9718,79600000.0
2007-04-11 02:01:00,1.9718,1.9718,1.9718,1.9718,1000000.0
2007-04-11 02:02:00,1.9718,1.9718,1.97135,1.9714,113300000.0
2007-04-11 02:03:00,1.9713,1.9715,1.9712,1.9712,62600000.0
2007-04-11 02:04:00,1.9712,1.9712,1.9712,1.9712,9900000.0
2007-04-11 02:05:00,1.9712,1.9713,1.9712,1.9712,12000000.0
2007-04-11 02:06:00,1.9712,1.9712,1.9712,1.9712,3200000.0
2007-04-11 02:07:00,1.9712,1.9712,1.9712,1.9712,6400000.0
2007-04-11 02:08:00,1.9712,1.9712,1.9712,1.9712,7900000.0
2007-04-11 02:09:00,1.9712,1.9712,1.9712,1.9712,44200000.0
2007-04-11 02:10:00,1.9712,1.9712,1.9712,1.9712,6400000.0
2007-04-11 02:11:00,1.9712,1.9715,1.97115,1.9714,116600000.0
2007-04-11 02:12:00,1.97135,1.9715,1.97115,1.9714,225400000.0
2007-04-11 02:13:00,1.97135,1.9714,1.9712,1.9712,93500001.0
2007-04-11 02:14:00,1.97135,1.9714,1.9712,1.97125,251299999.0
2007-04-11 02:15:00,1.9712,1.9714,1.9712,1.9712,82800000.0
2007-04-11 02:16:00,1.9712,1.9712,1.971,1.9711,42900000.0
2007-04-11 02:17:00,1.9712,1.9713,1.9711,1.9712,72499998.0
2007-04-11 02:18:00,1.9712,1.97125,1.9712,1.9712,31200000.0
2007-04-11 02:19:00,1.9713,1.9713,1.9713,1.9713,6450000.0
2007-04-11 02:20:00,1.9713,1.9716,1.9713,1.97155,183599999.0
2007-04-11 02:21:00,1.9716,1.9718,1.9716,1.9716,113300000.0
2007-04-11 02:22:00,1.9717,1.9717,1.9716,1.9716,44800000.0
2007-04-11 02:23:00,1.9716,1.9716,1.97145,1.9715,35700001.0
2007-04-11 02:24:00,1.9714,1.9714,1.97125,1.9713,21899999.0
2007-04-11 02:25:00,1.9713,1.9713,1.9713,1.9713,38400000.0
2007-04-11 02:26:00,1.9713,1.9713,1.97095,1.9711,393199989.0
2007-04-11 02:27:00,1.97105,1.9712,1.97095,1.97115,326000000.0
2007-04-11 02:28:00,1.9711,1.9712,1.97095,1.9712,176700000.0
2007-04-11 02:29:00,1.9712,1.9712,1.9709,1.971,168600000.0
2007-04-11 02:30:00,1.9709,1.9712,1.9709,1.9712,200800000.0
2007-04-11 02:31:00,1.9712,1.9713,1.9711,1.97115,76000000.0
2007-04-11 02:32:00,1.9711,1.9712,1.97105,1.97105,152700000.0
2007-04-11 02:33:00,1.9711,1.9712,1.9711,1.9712,53999999.0
2007-04-11 02:34:00,1.97105,1.9712,1.97105,1.9711,107400000.0
2007-04-11 02:35:00,1.971,1.9712,1.971,1.9711,153400000.0
2007-04-11 02:36:00,1.9712,1.97125,1.9711,1.9711,67199999.0
2007-04-11 02:37:00,1.9712,1.9712,1.9711,1.9712,61600000.0
2007-04-11 02:38:00,1.9713,1.9715,1.97125,1.9715,95200000.0
2007-04-11 02:39:00,1.9714,1.9714,1.9714,1.9714,30400000.0
2007-04-11 02:40:00,1.9714,1.97165,1.9714,1.97165,66300000.0
2007-04-11 02:41:00,1.97165,1.9718,1.97155,1.9716,140800000.0
2007-04-11 02:42:00,1.9715,1.9717,1.9715,1.9716,77600000.0
2007-04-11 02:43:00,1.97165,1.97165,1.97165,1.97165,52000000.0
2007-04-11 02:44:00,1.97165,1.9718,1.97165,1.9718,20000000.0
2007-04-11 02:45:00,1.9718,1.9718,1.9718,1.9718,9600000.0
2007-04-11 02:46:00,1.97175,1.97175,1.97175,1.97175,24000000.0
2007-04-11 02:47:00,1.9718,1.9718,1.9717,1.9717,43200000.0
2007-04-11 02:48:00,1.9717,1.9719,1.9717,1.9719,72700000.0
2007-04-11 02:49:00,1.9719,1.972,1.9719,1.972,40800000.0
2007-04-11 02:50:00,1.972,1.972,1.9719,1.9719,43350000.0
2007-04-11 02:51:00,1.9718,1.972,1.97175,1.972,50450000.0
2007-04-11 02:52:00,1.972,1.972,1.972,1.972,6400000.0
2007-04-11 02:53:00,1.972,1.9721,1.9719,1.9719,36800000.0
2007-04-11 02:54:00,1.9718,1.972,1.9718,1.972,59200000.0
2007-04-11 02:55:00,1.972,1.972,1.9719,1.972,51200000.0
2007-04-11 02:56:00,1.9721,1.9721,1.9719,1.972,51200000.0
2007-04-11 02:57:00,1.972,1.9721,1.972,1.972,48800000.0
2007-04-11 02:58:00,1.97195,1.972,1.97195,1.972,16900000.0
2007-04-11 02:59:00,1.972,1.972,1.972,1.972,16800000.0
2007-04-11 03:00:00,1.972,1.972,1.972,1.972,9600000.0
2007-04-11 03:01:00,1.9719,1.9719,1.9719,1.9719,6400000.0
2007-04-11 03:02:00,1.9719,1.9719,1.97185,1.97185,50700001.0
2007-04-11 03:03:00,1.9719,1.9719,1.97185,1.9719,62100003.0
2007-04-11 03:04:00,1.9719,1.9719,1.97185,1.9719,29600001.0
2007-04-11 03:05:00,1.972,1.972,1.9718,1.9718,108800000.0
2007-04-11 03:06:00,1.9718,1.9718,1.9717,1.9717,25600000.0
2007-04-11 03:07:00,1.9717,1.9718,1.97165,1.9718,217199993.0
2007-04-11 03:08:00,1.9718,1.972,1.9718,1.9719,30400000.0
2007-04-11 03:09:00,1.9718,1.972,1.9718,1.9718,39900000.0
2007-04-11 03:10:00,1.972,1.972,1.9716,1.9718,409500002.0
2007-04-11 03:11:00,1.9718,1.9718,1.9717,1.9718,74900003.0
2007-04-11 03:12:00,1.97165,1.9718,1.97155,1.97155,179800000.0
2007-04-11 03:13:00,1.9716,1.9716,1.97145,1.9715,288699999.0
2007-04-11 03:14:00,1.9715,1.9716,1.9715,1.9716,117099999.0
2007-04-11 03:15:00,1.9716,1.9716,1.9714,1.9714,244800000.0
2007-04-11 03:16:00,1.9714,1.9714,1.97125,1.9714,171199999.0
2007-04-11 03:17:00,1.9714,1.9715,1.9712,1.97135,70100000.0
2007-04-11 03:18:00,1.97135,1.9714,1.9711,1.9713,389099996.0
2007-04-11 03:19:00,1.9713,1.9713,1.9712,1.9712,142400002.0
2007-04-11 03:20:00,1.9712,1.9715,1.9712,1.9715,46000000.0
2007-04-11 03:21:00,1.9715,1.9716,1.97145,1.9715,189900002.0
2007-04-11 03:22:00,1.9715,1.9716,1.9715,1.9716,73800000.0
2007-04-11 03:23:00,1.9716,1.9718,1.9716,1.9718,85700000.0
2007-04-11 03:24:00,1.9718,1.972,1.9718,1.9719,85600002.0
2007-04-11 03:25:00,1.9721,1.9722,1.972,1.9722,206400000.0
2007-04-11 03:26:00,1.9722,1.9724,1.972,1.9721,169599998.0
2007-04-11 03:27:00,1.9723,1.9723,1.9723,1.9723,800000.0
2007-04-11 03:28:00,1.9723,1.9727,1.97205,1.9727,408200000.0
2007-04-11 03:29:00,1.9726,1.9728,1.97255,1.9726,349899998.0
2007-04-11 03:30:00,1.9726,1.9727,1.9726,1.9726,31200000.0
2007-04-11 03:31:00,1.9727,1.9727,1.97255,1.9726,94000000.0
2007-04-11 03:32:00,1.9727,1.9733,1.9727,1.97325,194700001.0
2007-04-11 03:33:00,1.97315,1.9735,1.97315,1.97345,219199999.0
2007-04-11 03:34:00,1.97345,1.9738,1.97345,1.9738,329900000.0
2007-04-11 03:35:00,1.9738,1.9738,1.9736,1.9738,277499999.0
2007-04-11 03:36:00,1.9738,1.9739,1.9736,1.9737,227399999.0
2007-04-11 03:37:00,1.9737,1.9743,1.9736,1.974,507400000.0
2007-04-11 03:38:00,1.974,1.9741,1.9739,1.974,91100000.0
2007-04-11 03:39:00,1.974,1.9741,1.974,1.97405,156200002.0
2007-04-11 03:40:00,1.97395,1.974,1.9738,1.9738,226500000.0
2007-04-11 03:41:00,1.9738,1.9739,1.9737,1.9738,76100000.0
2007-04-11 03:42:00,1.9737,1.9738,1.9737,1.9737,129200001.0
2007-04-11 03:43:00,1.9737,1.9739,1.97365,1.9738,363900001.0
2007-04-11 03:44:00,1.9738,1.974,1.9737,1.9739,178500003.0
2007-04-11 03:45:00,1.9738,1.9738,1.9738,1.9738,12800000.0
2007-04-11 03:46:00,1.9738,1.9738,1.9738,1.9738,28800000.0
2007-04-11 03:47:00,1.9738,1.974,1.9738,1.974,255800000.0
2007-04-11 03:48:00,1.974,1.97415,1.97395,1.97415,214899999.0
2007-04-11 03:49:00,1.97415,1.9745,1.97415,1.97435,269499994.0
2007-04-11 03:50:00,1.97435,1.9747,1.97435,1.9747,254800000.0
2007-04-11 03:51:00,1.9747,1.975,1.9746,1.975,270800000.0
2007-04-11 03:52:00,1.9749,1.975,1.9748,1.9749,150210002.0
2007-04-11 03:53:00,1.9749,1.9749,1.9748,1.9749,98489999.0
2007-04-11 03:54:00,1.9748,1.9752,1.9748,1.9752,494850002.0
2007-04-11 03:55:00,1.9752,1.9757,1.9752,1.9756,352840000.0
2007-04-11 03:56:00,1.9756,1.97565,1.97535,1.97545,430699999.0
2007-04-11 03:57:00,1.9754,1.9755,1.97525,1.9754,442599999.0
2007-04-11 03:58:00,1.9753,1.9754,1.9752,1.9753,188900000.0
2007-04-11 03:59:00,1.9753,1.97565,1.97525,1.97565,233900002.0
2007-04-11 04:00:00,1.97555,1.976,1.97555,1.976,547299996.0
2007-04-11 04:01:00,1.976,1.9766,1.976,1.9765,608200000.0
2007-04-11 04:02:00,1.9765,1.9767,1.9762,1.9766,430700000.0
2007-04-11 04:03:00,1.9766,1.9767,1.97645,1.97655,384799998.0
2007-04-11 04:04:00,1.97655,1.9768,1.97655,1.97665,473300002.0
2007-04-11 04:05:00,1.97665,1.9769,1.97665,1.97685,662000001.0
2007-04-11 04:06:00,1.9769,1.97725,1.97685,1.9771,634599998.0
2007-04-11 04:07:00,1.9771,1.9775,1.97695,1.97745,820300004.0
2007-04-11 04:08:00,1.9774,1.9778,1.9774,1.97755,800999995.0
2007-04-11 04:09:00,1.9776,1.9776,1.9774,1.9775,276400000.0
2007-04-11 04:10:00,1.9774,1.9774,1.9772,1.9773,142400000.0
2007-04-11 04:11:00,1.9772,1.9772,1.9768,1.9768,260300000.0
2007-04-11 04:12:00,1.9768,1.9768,1.97655,1.97655,99400000.0
2007-04-11 04:13:00,1.97655,1.9768,1.9765,1.9766,241600002.0
2007-04-11 04:14:00,1.9766,1.9767,1.9766,1.9766,95800000.0
2007-04-11 04:15:00,1.9766,1.9767,1.9766,1.9766,81600000.0
2007-04-11 04:16:00,1.9766,1.9767,1.9766,1.9767,95160000.0
2007-04-11 04:17:00,1.9767,1.9769,1.97665,1.9767,151400000.0
2007-04-11 04:18:00,1.9767,1.9767,1.9766,1.9767,20480000.0
2007-04-11 04:19:00,1.9767,1.9772,1.9767,1.9772,143880000.0
2007-04-11 04:20:00,1.9772,1.9773,1.9771,1.9771,53980000.0
2007-04-11 04:21:00,1.9771,1.9771,1.9769,1.9769,8320000.0
2007-04-11 04:22:00,1.9769,1.977,1.9768,1.9769,392199995.0
2007-04-11 04:23:00,1.9769,1.977,1.9767,1.9767,208000001.0
2007-04-11 04:24:00,1.9767,1.9767,1.97665,1.9767,89100002.0
2007-04-11 04:25:00,1.97665,1.9767,1.9765,1.9765,130100000.0
2007-04-11 04:26:00,1.9766,1.9767,1.9766,1.9767,118400000.0
2007-04-11 04:27:00,1.9767,1.977,1.9765,1.977,461199999.0
2007-04-11 04:28:00,1.9771,1.9771,1.9769,1.977,234200000.0
2007-04-11 04:29:00,1.977,1.977,1.97685,1.97685,141400000.0
2007-04-11 04:30:00,1.9769,1.9769,1.97675,1.9769,89100000.0
2007-04-11 04:31:00,1.9769,1.9769,1.97665,1.9767,131700000.0
2007-04-11 04:32:00,1.9767,1.9768,1.97655,1.9768,97000000.0
2007-04-11 04:33:00,1.9768,1.9768,1.9767,1.9768,57800000.0
2007-04-11 04:34:00,1.9768,1.9769,1.9768,1.9769,130500000.0
2007-04-11 04:35:00,1.9769,1.977,1.97685,1.97685,239500003.0
2007-04-11 04:36:00,1.97685,1.9769,1.97685,1.9769,51300000.0
2007-04-11 04:37:00,1.9769,1.9772,1.9769,1.9771,237499997.0
2007-04-11 04:38:00,1.9771,1.9771,1.9769,1.9769,58000000.0
2007-04-11 04:39:00,1.9769,1.9769,1.9768,1.9768,88800000.0
2007-04-11 04:40:00,1.9768,1.9769,1.97675,1.9768,199800001.0
2007-04-11 04:41:00,1.97685,1.9769,1.9768,1.9768,193899998.0
2007-04-11 04:42:00,1.9768,1.9769,1.9767,1.9767,145700001.0
2007-04-11 04:43:00,1.9767,1.9767,1.9766,1.9766,71300000.0
2007-04-11 04:44:00,1.9766,1.9766,1.97655,1.97655,99999999.0
2007-04-11 04:45:00,1.9766,1.9767,1.97655,1.97655,137800000.0
2007-04-11 04:46:00,1.9766,1.9768,1.9766,1.9767,56800000.0
2007-04-11 04:47:00,1.9766,1.9766,1.9766,1.9766,92800000.0
2007-04-11 04:48:00,1.9766,1.9766,1.9766,1.9766,4000000.0
2007-04-11 04:49:00,1.9766,1.9769,1.9766,1.9768,146600000.0
2007-04-11 04:50:00,1.97675,1.9768,1.9767,1.97675,98800000.0
2007-04-11 04:51:00,1.97675,1.97675,1.9767,1.9767,23200000.0
2007-04-11 04:52:00,1.97665,1.9768,1.97665,1.97665,101099998.0
2007-04-11 04:53:00,1.9767,1.9767,1.9767,1.9767,45200000.0
2007-04-11 04:54:00,1.9767,1.9768,1.97665,1.9767,66300001.0
2007-04-11 04:55:00,1.9767,1.9768,1.9767,1.97675,59800000.0
2007-04-11 04:56:00,1.97675,1.977,1.9767,1.977,173399999.0
2007-04-11 04:57:00,1.977,1.9772,1.977,1.9771,116770000.0
2007-04-11 04:58:00,1.977,1.9772,1.977,1.9771,169000000.0
2007-04-11 04:59:00,1.9771,1.9771,1.9767,1.9767,89200002.0
2007-04-11 05:00:00,1.9767,1.9768,1.9767,1.9768,76900002.0
2007-04-11 05:01:00,1.9768,1.9768,1.9768,1.9768,31200000.0
2007-04-11 05:02:00,1.9767,1.9768,1.9767,1.9767,58200000.0
2007-04-11 05:03:00,1.9768,1.9768,1.9768,1.9768,10400000.0
2007-04-11 05:04:00,1.9768,1.9768,1.9765,1.9765,142100000.0
2007-04-11 05:05:00,1.9765,1.9766,1.9765,1.9765,87200000.0
2007-04-11 05:06:00,1.9765,1.9765,1.9762,1.9762,55600000.0
2007-04-11 05:07:00,1.9762,1.9763,1.9761,1.9762,64799998.0
2007-04-11 05:08:00,1.9762,1.9763,1.9761,1.97615,131200000.0
2007-04-11 05:09:00,1.9762,1.9762,1.9758,1.9758,92600000.0
2007-04-11 05:10:00,1.9758,1.9759,1.97545,1.97575,398299999.0
2007-04-11 05:11:00,1.97565,1.9758,1.97555,1.9756,113300002.0
2007-04-11 05:12:00,1.9756,1.9756,1.97555,1.9756,12400000.0
2007-04-11 05:13:00,1.9756,1.9756,1.9755,1.9756,58500000.0
2007-04-11 05:14:00,1.9756,1.9756,1.9756,1.9756,34600000.0
2007-04-11 05:15:00,1.9756,1.9757,1.97555,1.9756,76599999.0
2007-04-11 05:16:00,1.9756,1.9757,1.9756,1.9757,25400000.0
2007-04-11 05:17:00,1.9758,1.9761,1.97565,1.9759,212200002.0
2007-04-11 05:18:00,1.976,1.9763,1.97595,1.9761,107100000.0
2007-04-11 05:19:00,1.9761,1.9761,1.9761,1.9761,70400000.0
2007-04-11 05:20:00,1.9761,1.9761,1.9761,1.9761,28000000.0
2007-04-11 05:21:00,1.9761,1.97645,1.97605,1.97605,321299998.0
2007-04-11 05:22:00,1.9761,1.9762,1.9761,1.97615,50400000.0
2007-04-11 05:23:00,1.97615,1.97615,1.976,1.976,18800000.0
2007-04-11 05:24:00,1.976,1.9761,1.9759,1.9759,54400000.0
2007-04-11 05:25:00,1.9759,1.9759,1.97585,1.97585,62000000.0
2007-04-11 05:26:00,1.976,1.976,1.9759,1.976,48800000.0
2007-04-11 05:27:00,1.976,1.9762,1.9759,1.9762,106100000.0
2007-04-11 05:28:00,1.9761,1.9763,1.9761,1.9763,63400000.0
2007-04-11 05:29:00,1.9763,1.9765,1.97595,1.9761,247599999.0
2007-04-11 05:30:00,1.976,1.9762,1.976,1.9762,31800000.0
2007-04-11 05:31:00,1.9762,1.9762,1.9762,1.9762,400000.0
2007-04-11 05:32:00,1.976,1.9762,1.9759,1.976,40800000.0
2007-04-11 05:33:00,1.976,1.976,1.9759,1.976,17600000.0
2007-04-11 05:34:00,1.976,1.976,1.9759,1.976,12000000.0
2007-04-11 05:35:00,1.976,1.976,1.97585,1.9759,29500000.0
2007-04-11 05:36:00,1.9758,1.976,1.97575,1.9759,107800000.0
2007-04-11 05:37:00,1.9759,1.976,1.97585,1.9759,31300001.0
2007-04-11 05:38:00,1.9759,1.9759,1.9759,1.9759,15900000.0
2007-04-11 05:39:00,1.976,1.9761,1.9758,1.9759,67500000.0
2007-04-11 05:40:00,1.9759,1.9761,1.97585,1.9759,129399998.0
2007-04-11 05:41:00,1.9759,1.9759,1.9759,1.9759,6000000.0
2007-04-11 05:42:00,1.9759,1.9759,1.9758,1.9758,9600000.0
2007-04-11 05:43:00,1.9758,1.9758,1.9758,1.9758,21600000.0
2007-04-11 05:44:00,1.9757,1.9757,1.9757,1.9757,28800000.0
2007-04-11 05:45:00,1.9757,1.9758,1.9757,1.9757,37600000.0
2007-04-11 05:46:00,1.9756,1.9756,1.97537,1.97537,55300000.0
2007-04-11 05:47:00,1.9757,1.9757,1.9756,1.9757,42000000.0
2007-04-11 05:48:00,1.9757,1.9757,1.9756,1.9756,14400000.0
2007-04-11 05:49:00,1.9756,1.9756,1.9755,1.9755,2400000.0
2007-04-11 05:50:00,1.9755,1.9756,1.97545,1.9755,89199999.0
2007-04-11 05:51:00,1.9755,1.9755,1.9755,1.9755,9600000.0
2007-04-11 05:52:00,1.9755,1.9756,1.9755,1.9756,8000000.0
2007-04-11 05:53:00,1.9756,1.9756,1.97555,1.9756,70300000.0
2007-04-11 05:54:00,1.97555,1.9757,1.97545,1.9755,54999999.0
2007-04-11 05:55:00,1.9754,1.9754,1.97525,1.9753,63700000.0
2007-04-11 05:56:00,1.9754,1.9754,1.9752,1.9753,33600000.0
2007-04-11 05:57:00,1.9754,1.9754,1.97525,1.97525,61600000.0
2007-04-11 05:58:00,1.97525,1.9753,1.97525,1.9753,66000000.0
2007-04-11 05:59:00,1.9753,1.9753,1.9753,1.9753,40800000.0
2007-04-11 06:00:00,1.9754,1.9754,1.97505,1.9752,251800000.0
2007-04-11 06:01:00,1.9752,1.9752,1.97515,1.97515,15600000.0
2007-04-11 06:02:00,1.9752,1.97535,1.9752,1.97535,63900000.0
2007-04-11 06:03:00,1.97535,1.97535,1.9752,1.9752,73500000.0
2007-04-11 06:04:00,1.9752,1.9752,1.9751,1.9751,27200000.0
2007-04-11 06:05:00,1.9751,1.9751,1.975,1.9751,18400000.0
2007-04-11 06:06:00,1.975,1.975,1.97405,1.9741,344900000.0
2007-04-11 06:07:00,1.9741,1.9745,1.9741,1.97445,93700000.0
2007-04-11 06:08:00,1.9745,1.9746,1.97445,1.9746,43500000.0
2007-04-11 06:09:00,1.9746,1.9747,1.9745,1.9745,72800000.0
2007-04-11 06:10:00,1.9745,1.9746,1.9745,1.9746,80800000.0
2007-04-11 06:11:00,1.9746,1.9746,1.9743,1.9745,105600000.0
2007-04-11 06:12:00,1.9744,1.9746,1.97435,1.9744,120800000.0
2007-04-11 06:13:00,1.9745,1.9747,1.9744,1.9746,112000000.0
2007-04-11 06:14:00,1.9745,1.9747,1.9745,1.9745,51200000.0
2007-04-11 06:15:00,1.9747,1.9747,1.9746,1.9747,19200000.0
2007-04-11 06:16:00,1.9747,1.9748,1.9747,1.97475,18400000.0
2007-04-11 06:17:00,1.9748,1.975,1.9748,1.9749,97400000.0
2007-04-11 06:18:00,1.97477,1.97477,1.97457,1.97463,44000000.0
2007-04-11 06:19:00,1.9749,1.9749,1.9747,1.9747,21600000.0
2007-04-11 06:20:00,1.9747,1.97485,1.9746,1.9747,73500000.0
2007-04-11 06:21:00,1.9747,1.9747,1.9746,1.9747,36000000.0
2007-04-11 06:22:00,1.9747,1.9747,1.9746,1.9746,8000000.0
2007-04-11 06:23:00,1.9747,1.9747,1.9746,1.9746,19200000.0
2007-04-11 06:24:00,1.9746,1.9746,1.9746,1.9746,6400000.0
2007-04-11 06:25:00,1.9746,1.9746,1.9745,1.9745,32000000.0
2007-04-11 06:26:00,1.9745,1.9745,1.9744,1.9744,35200000.0
2007-04-11 06:27:00,1.9744,1.9745,1.9743,1.9744,84200000.0
2007-04-11 06:28:00,1.9744,1.9744,1.97405,1.9743,181100000.0
2007-04-11 06:29:00,1.9743,1.9743,1.9741,1.9742,44800000.0
2007-04-11 06:30:00,1.9742,1.9744,1.9741,1.97425,382300001.0
2007-04-11 06:31:00,1.97425,1.9743,1.97405,1.97425,159700001.0
2007-04-11 06:32:00,1.97425,1.9743,1.9742,1.9742,83100001.0
2007-04-11 06:33:00,1.9743,1.9745,1.9742,1.97445,120000000.0
2007-04-11 06:34:00,1.97445,1.9749,1.9744,1.9748,105200000.0
2007-04-11 06:35:00,1.9748,1.975,1.97475,1.9749,231999998.0
2007-04-11 06:36:00,1.9749,1.9751,1.9748,1.975,95600000.0
2007-04-11 06:37:00,1.975,1.975,1.97475,1.975,200000000.0
2007-04-11 06:38:00,1.975,1.9757,1.9749,1.9752,529500002.0
2007-04-11 06:39:00,1.9752,1.9752,1.97495,1.97505,116000001.0
2007-04-11 06:40:00,1.975,1.9751,1.975,1.9751,32200000.0
2007-04-11 06:41:00,1.9751,1.9751,1.9751,1.9751,3700000.0
2007-04-11 06:42:00,1.9752,1.97535,1.975,1.975,270099999.0
2007-04-11 06:43:00,1.9751,1.9751,1.9751,1.9751,1000000.0
2007-04-11 06:44:00,1.9751,1.9751,1.9749,1.9749,14400000.0
2007-04-11 06:45:00,1.97485,1.97485,1.97485,1.97485,17500000.0
2007-04-11 06:46:00,1.9748,1.9749,1.9748,1.9749,80000000.0
2007-04-11 06:47:00,1.9748,1.9749,1.9748,1.97485,88800000.0
2007-04-11 06:48:00,1.97475,1.97475,1.9746,1.9746,66200000.0
2007-04-11 06:49:00,1.9746,1.9746,1.9745,1.9745,55600000.0
2007-04-11 06:50:00,1.9746,1.9747,1.9746,1.9747,31200000.0
2007-04-11 06:51:00,1.9747,1.9747,1.9745,1.9745,28000000.0
2007-04-11 06:52:00,1.9746,1.9749,1.9746,1.9748,150300000.0
2007-04-11 06:53:00,1.9748,1.9749,1.9748,1.9749,37600000.0
2007-04-11 06:54:00,1.9749,1.9751,1.9748,1.975,92000000.0
2007-04-11 06:55:00,1.975,1.9751,1.975,1.97505,48300000.0
2007-04-11 06:56:00,1.97505,1.9751,1.9749,1.97495,224900000.0
2007-04-11 06:57:00,1.97495,1.97495,1.9747,1.9748,105500002.0
2007-04-11 06:58:00,1.9748,1.9748,1.9747,1.97475,14800000.0
2007-04-11 06:59:00,1.9748,1.9748,1.9745,1.9746,105099999.0
2007-04-11 07:00:00,1.9746,1.9748,1.9746,1.9748,49600000.0
2007-04-11 07:01:00,1.9748,1.9748,1.9747,1.9748,128100000.0
2007-04-11 07:02:00,1.9748,1.9748,1.97465,1.97465,56200000.0
2007-04-11 07:03:00,1.9747,1.9747,1.9747,1.9747,17700000.0
2007-04-11 07:04:00,1.9747,1.9748,1.9747,1.9748,18400000.0
2007-04-11 07:05:00,1.9747,1.9748,1.9747,1.97475,20000000.0
2007-04-11 07:06:00,1.9748,1.9748,1.9748,1.9748,5600000.0
2007-04-11 07:07:00,1.97475,1.9749,1.97475,1.9749,43200000.0
2007-04-11 07:08:00,1.9748,1.9751,1.9748,1.975,70500000.0
2007-04-11 07:09:00,1.975,1.9753,1.975,1.9752,120100000.0
2007-04-11 07:10:00,1.9751,1.9752,1.9751,1.9752,34400000.0
2007-04-11 07:11:00,1.97515,1.9752,1.97515,1.97515,56700000.0
2007-04-11 07:12:00,1.9751,1.9752,1.97495,1.9751,176099999.0
2007-04-11 07:13:00,1.9751,1.9752,1.97505,1.9751,26000000.0
2007-04-11 07:14:00,1.9751,1.9751,1.97505,1.9751,23100001.0
2007-04-11 07:15:00,1.9752,1.9752,1.97505,1.9751,69600000.0
2007-04-11 07:16:00,1.9751,1.9751,1.9751,1.9751,8000000.0
2007-04-11 07:17:00,1.9752,1.9752,1.97495,1.975,88800000.0
2007-04-11 07:18:00,1.975,1.9751,1.975,1.975,32800000.0
2007-04-11 07:19:00,1.975,1.9752,1.975,1.9751,81600000.0
2007-04-11 07:20:00,1.9752,1.9752,1.9751,1.9752,46400000.0
2007-04-11 07:21:00,1.9751,1.9752,1.9751,1.9752,21600000.0
2007-04-11 07:22:00,1.9752,1.9752,1.9751,1.9751,40000000.0
2007-04-11 07:23:00,1.9751,1.9755,1.9751,1.9753,392800001.0
2007-04-11 07:24:00,1.9753,1.9754,1.97505,1.97525,661300001.0
2007-04-11 07:25:00,1.9753,1.97535,1.9751,1.97535,316900002.0
2007-04-11 07:26:00,1.97535,1.9755,1.97535,1.97545,122400001.0
2007-04-11 07:27:00,1.9754,1.9757,1.9754,1.9756,202100000.0
2007-04-11 07:28:00,1.9756,1.9756,1.9754,1.9755,60200000.0
2007-04-11 07:29:00,1.97535,1.9756,1.9753,1.9755,119000000.0
2007-04-11 07:30:00,1.9755,1.9757,1.9755,1.9757,59700000.0
2007-04-11 07:31:00,1.9757,1.9757,1.9756,1.9757,44000000.0
2007-04-11 07:32:00,1.9757,1.9758,1.9757,1.9757,40800000.0
2007-04-11 07:33:00,1.9757,1.9757,1.9756,1.9757,99800000.0
2007-04-11 07:34:00,1.9757,1.9759,1.9757,1.9758,26400000.0
2007-04-11 07:35:00,1.9759,1.976,1.9757,1.9757,155899999.0
2007-04-11 07:36:00,1.97575,1.976,1.97575,1.976,162900000.0
2007-04-11 07:37:00,1.9761,1.9761,1.97595,1.97605,187400000.0
2007-04-11 07:38:00,1.97605,1.9761,1.9759,1.9761,83000000.0
2007-04-11 07:39:00,1.9762,1.9765,1.9761,1.9763,624999997.0
2007-04-11 07:40:00,1.9763,1.97675,1.9761,1.97675,597099999.0
2007-04-11 07:41:00,1.97675,1.97675,1.97645,1.97645,555900001.0
2007-04-11 07:42:00,1.97645,1.97665,1.97645,1.97655,474700000.0
2007-04-11 07:43:00,1.97655,1.97665,1.97655,1.97665,482499997.0
2007-04-11 07:44:00,1.97665,1.97695,1.97665,1.9769,398700002.0
2007-04-11 07:45:00,1.9769,1.9771,1.9768,1.9769,190000000.0
2007-04-11 07:46:00,1.9768,1.9768,1.97645,1.9765,258200000.0
2007-04-11 07:47:00,1.9765,1.9765,1.9763,1.9764,72000000.0
2007-04-11 07:48:00,1.9764,1.9764,1.97625,1.97625,109800000.0
2007-04-11 07:49:00,1.97625,1.9763,1.97605,1.9763,204700001.0
2007-04-11 07:50:00,1.9762,1.9763,1.9761,1.9762,108800000.0
2007-04-11 07:51:00,1.9762,1.9763,1.9762,1.9762,65600000.0
2007-04-11 07:52:00,1.9762,1.9762,1.9762,1.9762,89600000.0
2007-04-11 07:53:00,1.9762,1.9762,1.9762,1.9762,11200000.0
2007-04-11 07:54:00,1.9763,1.9764,1.9762,1.9763,71200000.0
2007-04-11 07:55:00,1.97635,1.9764,1.9763,1.9763,184899999.0
2007-04-11 07:56:00,1.9764,1.9764,1.9762,1.9763,157300000.0
2007-04-11 07:57:00,1.9764,1.9765,1.97615,1.9764,108600000.0
2007-04-11 07:58:00,1.9764,1.9766,1.9764,1.9766,48000000.0
2007-04-11 07:59:00,1.9766,1.9771,1.9766,1.977,411600000.0
2007-04-11 08:00:00,1.977,1.9771,1.9768,1.9769,345950001.0
2007-04-11 08:01:00,1.9769,1.977,1.97685,1.9769,186800000.0
2007-04-11 08:02:00,1.97695,1.9774,1.9769,1.9771,241999999.0
2007-04-11 08:03:00,1.97705,1.97725,1.97705,1.97715,521799999.0
2007-04-11 08:04:00,1.9772,1.9773,1.9772,1.9772,116400000.0
2007-04-11 08:05:00,1.9772,1.9774,1.9771,1.9774,180800000.0
2007-04-11 08:06:00,1.97725,1.9773,1.9767,1.977,269600000.0
2007-04-11 08:07:00,1.977,1.9772,1.9769,1.9772,414200002.0
2007-04-11 08:08:00,1.9772,1.9772,1.9767,1.9768,150000000.0
2007-04-11 08:09:00,1.9768,1.9771,1.9767,1.9769,151900000.0
2007-04-11 08:10:00,1.9769,1.9772,1.9768,1.9771,133000000.0
2007-04-11 08:11:00,1.9771,1.9775,1.9771,1.9774,150999999.0
2007-04-11 08:12:00,1.9774,1.97855,1.97735,1.97805,934920001.0
2007-04-11 08:13:00,1.9781,1.9792,1.97795,1.9792,851999996.0
2007-04-11 08:14:00,1.9792,1.9793,1.97845,1.9786,545000000.0
2007-04-11 08:15:00,1.9786,1.9792,1.9785,1.9787,292400001.0
2007-04-11 08:16:00,1.9786,1.9787,1.9781,1.97825,501099998.0
2007-04-11 08:17:00,1.9783,1.9788,1.9781,1.9787,316500002.0
2007-04-11 08:18:00,1.9788,1.9788,1.97855,1.97875,243199997.0
2007-04-11 08:19:00,1.9788,1.9788,1.9784,1.9785,361400002.0
2007-04-11 08:20:00,1.9785,1.9786,1.9783,1.9783,274000000.0
2007-04-11 08:21:00,1.9783,1.9787,1.9782,1.9786,349599999.0
2007-04-11 08:22:00,1.9786,1.9786,1.97835,1.97835,127100000.0
2007-04-11 08:23:00,1.97825,1.9786,1.9782,1.9785,386399997.0
2007-04-11 08:24:00,1.9785,1.9785,1.9783,1.9785,83900000.0
2007-04-11 08:25:00,1.9784,1.9786,1.9783,1.9785,174200000.0
2007-04-11 08:26:00,1.9786,1.9787,1.97845,1.9785,309300004.0
2007-04-11 08:27:00,1.9785,1.9785,1.9785,1.9785,54600000.0
2007-04-11 08:28:00,1.9786,1.9786,1.9784,1.9785,164000000.0
2007-04-11 08:29:00,1.9784,1.9786,1.97835,1.9784,60300000.0
2007-04-11 08:30:00,1.9784,1.9784,1.978,1.9782,314299999.0
2007-04-11 08:31:00,1.9781,1.9783,1.978,1.9781,289699999.0
2007-04-11 08:32:00,1.97805,1.9785,1.97805,1.9782,338099999.0
2007-04-11 08:33:00,1.9782,1.9783,1.97815,1.97815,113500000.0
2007-04-11 08:34:00,1.9783,1.9784,1.9781,1.9783,291299999.0
2007-04-11 08:35:00,1.9783,1.9784,1.9783,1.9783,245600000.0
2007-04-11 08:36:00,1.9783,1.9785,1.9783,1.9784,132800000.0
2007-04-11 08:37:00,1.9784,1.9786,1.9783,1.9784,274700000.0
2007-04-11 08:38:00,1.9783,1.9785,1.9783,1.9784,209099999.0
2007-04-11 08:39:00,1.9784,1.9785,1.97835,1.9785,108300000.0
2007-04-11 08:40:00,1.9784,1.9787,1.9784,1.9786,265300000.0
2007-04-11 08:41:00,1.9786,1.9788,1.97855,1.9788,201500000.0
2007-04-11 08:42:00,1.9788,1.9792,1.9787,1.9792,568400003.0
2007-04-11 08:43:00,1.9793,1.9797,1.9792,1.9795,836199999.0
2007-04-11 08:44:00,1.9795,1.9798,1.97945,1.9796,790999997.0
2007-04-11 08:45:00,1.9796,1.9797,1.9793,1.9794,507600001.0
2007-04-11 08:46:00,1.9794,1.9795,1.9792,1.9793,306499999.0
2007-04-11 08:47:00,1.9792,1.9794,1.9792,1.97925,196299997.0
2007-04-11 08:48:00,1.9792,1.9793,1.9791,1.9793,191899999.0
2007-04-11 08:49:00,1.9793,1.9796,1.97925,1.9794,552199997.0
2007-04-11 08:50:00,1.9795,1.9795,1.9794,1.9794,200000000.0
2007-04-11 08:51:00,1.9795,1.9796,1.97915,1.9792,308500000.0
2007-04-11 08:52:00,1.9793,1.9793,1.979,1.979,49400000.0
2007-04-11 08:53:00,1.979,1.9792,1.97895,1.9792,232799999.0
2007-04-11 08:54:00,1.9792,1.9794,1.9792,1.9794,122500000.0
2007-04-11 08:55:00,1.9793,1.9795,1.9792,1.9794,400300002.0
2007-04-11 08:56:00,1.9794,1.9796,1.9793,1.9796,174400000.0
2007-04-11 08:57:00,1.9795,1.9797,1.9795,1.9796,212600000.0
2007-04-11 08:58:00,1.9796,1.9798,1.9796,1.9797,260600000.0
2007-04-11 08:59:00,1.9798,1.9799,1.9794,1.9796,330700000.0
2007-04-11 09:00:00,1.9796,1.98,1.9795,1.9797,561100000.0
2007-04-11 09:01:00,1.9797,1.9801,1.9796,1.9801,235200000.0
2007-04-11 09:02:00,1.98,1.9802,1.9797,1.97975,906399999.0
2007-04-11 09:03:00,1.97975,1.98,1.9797,1.9797,597400001.0
2007-04-11 09:04:00,1.9798,1.9798,1.9795,1.9797,390099997.0
2007-04-11 09:05:00,1.9797,1.9797,1.9794,1.9796,313700001.0
2007-04-11 09:06:00,1.9796,1.9797,1.97955,1.97965,322899999.0
2007-04-11 09:07:00,1.97965,1.9797,1.97945,1.9795,253899998.0
2007-04-11 09:08:00,1.9795,1.9797,1.97945,1.97945,416100002.0
2007-04-11 09:09:00,1.97945,1.9797,1.97945,1.9796,232100000.0
2007-04-11 09:10:00,1.9796,1.9796,1.9794,1.9795,264900000.0
2007-04-11 09:11:00,1.9795,1.9796,1.9795,1.9796,99200000.0
2007-04-11 09:12:00,1.9797,1.9798,1.97955,1.9798,414199999.0
2007-04-11 09:13:00,1.9798,1.98025,1.9798,1.98025,568199999.0
2007-04-11 09:14:00,1.9803,1.9805,1.97985,1.9799,735099997.0
2007-04-11 09:15:00,1.97985,1.9802,1.9798,1.98015,349300001.0
2007-04-11 09:16:00,1.9802,1.9803,1.9801,1.9803,444899998.0
2007-04-11 09:17:00,1.9803,1.9807,1.9802,1.9807,991800005.0
2007-04-11 09:18:00,1.9806,1.9807,1.9804,1.98045,344500000.0
2007-04-11 09:19:00,1.9805,1.9809,1.9804,1.9807,532800000.0
2007-04-11 09:20:00,1.9807,1.98125,1.9807,1.98105,747399999.0
2007-04-11 09:21:00,1.9811,1.9811,1.9808,1.98095,462199999.0
2007-04-11 09:22:00,1.98095,1.9817,1.9809,1.9812,500600002.0
2007-04-11 09:23:00,1.9812,1.9813,1.9808,1.9813,429799999.0
2007-04-11 09:24:00,1.9813,1.9815,1.9812,1.9815,295500000.0
2007-04-11 09:25:00,1.9814,1.98165,1.9812,1.9812,602500001.0
2007-04-11 09:26:00,1.9812,1.9812,1.98055,1.9807,466600670.0
2007-04-11 09:27:00,1.98075,1.98075,1.9805,1.9805,164500000.0
2007-04-11 09:28:00,1.9805,1.9807,1.9805,1.9805,202800000.0
2007-04-11 09:29:00,1.9805,1.9805,1.98035,1.98035,149899998.0
2007-04-11 09:30:00,1.9804,1.98065,1.98015,1.98015,324900000.0
2007-04-11 09:31:00,1.98015,1.98015,1.978,1.978,1239299996.0
2007-04-11 09:32:00,1.97805,1.9788,1.9779,1.9788,565300000.0
2007-04-11 09:33:00,1.9787,1.9789,1.9786,1.9788,704200001.0
2007-04-11 09:34:00,1.9788,1.9794,1.9788,1.9792,612300001.0
2007-04-11 09:35:00,1.97925,1.9795,1.979,1.9793,673000000.0
2007-04-11 09:36:00,1.9793,1.9793,1.97835,1.97835,779300001.0
2007-04-11 09:37:00,1.9784,1.97915,1.9784,1.9791,429100000.0
2007-04-11 09:38:00,1.9792,1.9793,1.9789,1.9791,500999998.0
2007-04-11 09:39:00,1.9791,1.9796,1.9791,1.9792,692100005.0
2007-04-11 09:40:00,1.9792,1.9796,1.9792,1.9795,409399999.0
2007-04-11 09:41:00,1.9795,1.9795,1.9787,1.9787,328600001.0
2007-04-11 09:42:00,1.9786,1.9788,1.9785,1.9785,430899999.0
2007-04-11 09:43:00,1.97855,1.9786,1.9784,1.9786,217200000.0
2007-04-11 09:44:00,1.9786,1.9787,1.9784,1.9784,93400000.0
2007-04-11 09:45:00,1.9784,1.9787,1.97835,1.9785,293400000.0
2007-04-11 09:46:00,1.9785,1.9786,1.9783,1.9784,294900000.0
2007-04-11 09:47:00,1.9784,1.9786,1.9784,1.9786,256600000.0
2007-04-11 09:48:00,1.97855,1.9787,1.97855,1.9786,104700000.0
2007-04-11 09:49:00,1.97865,1.9787,1.97845,1.9785,59400000.0
2007-04-11 09:50:00,1.9785,1.9787,1.9784,1.97855,407300005.0
2007-04-11 09:51:00,1.9786,1.9788,1.9786,1.9786,146000000.0
2007-04-11 09:52:00,1.9786,1.979,1.97855,1.9788,597999999.0
2007-04-11 09:53:00,1.97875,1.9789,1.97865,1.97865,341800000.0
2007-04-11 09:54:00,1.97875,1.9788,1.9785,1.9786,578100003.0
2007-04-11 09:55:00,1.9786,1.9787,1.97845,1.9785,425199999.0
2007-04-11 09:56:00,1.9785,1.9786,1.97845,1.9786,174200001.0
2007-04-11 09:57:00,1.9786,1.9786,1.97845,1.9786,125300000.0
2007-04-11 09:58:00,1.9786,1.9786,1.97845,1.9785,215600000.0
2007-04-11 09:59:00,1.9785,1.9785,1.9781,1.9781,348800001.0
2007-04-11 10:00:00,1.9781,1.97825,1.978,1.9782,310700000.0
2007-04-11 10:01:00,1.9781,1.9782,1.97795,1.978,646200003.0
2007-04-11 10:02:00,1.978,1.9781,1.97725,1.9773,672400000.0
2007-04-11 10:03:00,1.97725,1.9776,1.97715,1.9775,1035900004.0
2007-04-11 10:04:00,1.9775,1.9775,1.9773,1.9774,301300000.0
2007-04-11 10:05:00,1.9774,1.9774,1.9763,1.9764,299199997.0
2007-04-11 10:06:00,1.9764,1.9766,1.9761,1.97655,543899996.0
2007-04-11 10:07:00,1.9766,1.9766,1.9764,1.9764,353000000.0
2007-04-11 10:08:00,1.9764,1.9764,1.976,1.9762,433700000.0
2007-04-11 10:09:00,1.9762,1.9764,1.97615,1.9763,272099999.0
2007-04-11 10:10:00,1.9763,1.9768,1.9763,1.9767,846099998.0
2007-04-11 10:11:00,1.9767,1.9768,1.9766,1.9767,262600002.0
2007-04-11 10:12:00,1.9767,1.977,1.9766,1.9769,1000599994.0
2007-04-11 10:13:00,1.977,1.977,1.97675,1.97695,652199996.0
2007-04-11 10:14:00,1.97695,1.97705,1.97685,1.97695,559900000.0
2007-04-11 10:15:00,1.97695,1.97715,1.97685,1.97715,729999998.0
2007-04-11 10:16:00,1.97715,1.9774,1.97715,1.9774,468600000.0
2007-04-11 10:17:00,1.9774,1.9775,1.97725,1.9773,319299999.0
2007-04-11 10:18:00,1.9773,1.9774,1.97725,1.9773,271600000.0
2007-04-11 10:19:00,1.9773,1.9773,1.9772,1.9772,38500000.0
2007-04-11 10:20:00,1.9772,1.9772,1.97695,1.97715,598600004.0
2007-04-11 10:21:00,1.97715,1.9773,1.9771,1.9771,643600003.0
2007-04-11 10:22:00,1.9771,1.9772,1.977,1.977,232099998.0
2007-04-11 10:23:00,1.97695,1.9771,1.97695,1.97695,402200004.0
2007-04-11 10:24:00,1.97695,1.9772,1.97695,1.9772,399599998.0
2007-04-11 10:25:00,1.9772,1.9773,1.9772,1.9772,320700000.0
2007-04-11 10:26:00,1.9772,1.9775,1.9772,1.9774,394200000.0
2007-04-11 10:27:00,1.9774,1.9774,1.9773,1.9773,377400000.0
2007-04-11 10:28:00,1.97745,1.97745,1.97725,1.97725,402300001.0
2007-04-11 10:29:00,1.9773,1.9774,1.9772,1.9773,133200001.0
2007-04-11 10:30:00,1.9773,1.9774,1.97715,1.9773,158800000.0
2007-04-11 10:31:00,1.9775,1.9775,1.97735,1.9774,232299999.0
2007-04-11 10:32:00,1.9775,1.9775,1.9774,1.9774,113200000.0
2007-04-11 10:33:00,1.9774,1.9774,1.9772,1.9772,243400000.0
2007-04-11 10:34:00,1.9772,1.9772,1.97715,1.9772,530600000.0
2007-04-11 10:35:00,1.9772,1.9772,1.9771,1.9772,168300000.0
2007-04-11 10:36:00,1.9771,1.9771,1.97695,1.97695,231700001.0
2007-04-11 10:37:00,1.9769,1.977,1.97685,1.97685,353799997.0
2007-04-11 10:38:00,1.9769,1.977,1.97685,1.97685,213899997.0
2007-04-11 10:39:00,1.977,1.977,1.977,1.977,64800000.0
2007-04-11 10:40:00,1.977,1.9772,1.977,1.977,241000000.0
2007-04-11 10:41:00,1.9771,1.9773,1.9769,1.9773,415299998.0
2007-04-11 10:42:00,1.9773,1.9776,1.9772,1.9773,207100000.0
2007-04-11 10:43:00,1.9773,1.9774,1.97725,1.9773,520800000.0
2007-04-11 10:44:00,1.9773,1.9774,1.97725,1.9773,710700007.0
2007-04-11 10:45:00,1.9773,1.9773,1.97715,1.9773,331600000.0
2007-04-11 10:46:00,1.9773,1.9774,1.97725,1.9773,197800004.0
2007-04-11 10:47:00,1.97725,1.9774,1.97725,1.9773,154500000.0
2007-04-11 10:48:00,1.9772,1.9772,1.97715,1.9772,258400005.0
2007-04-11 10:49:00,1.9772,1.9773,1.9771,1.9771,144800000.0
2007-04-11 10:50:00,1.9771,1.9773,1.9771,1.9772,291400000.0
2007-04-11 10:51:00,1.9772,1.9773,1.9772,1.9772,114600000.0
2007-04-11 10:52:00,1.9772,1.97755,1.9772,1.9775,519200002.0
2007-04-11 10:53:00,1.9775,1.9775,1.97735,1.9775,212700002.0
2007-04-11 10:54:00,1.9775,1.9777,1.9775,1.9777,119600000.0
2007-04-11 10:55:00,1.9777,1.9781,1.9776,1.9781,248000000.0
2007-04-11 10:56:00,1.9782,1.9786,1.978,1.97835,534200001.0
2007-04-11 10:57:00,1.9784,1.9784,1.97815,1.9783,183500000.0
2007-04-11 10:58:00,1.9782,1.9783,1.97795,1.97795,118100001.0
2007-04-11 10:59:00,1.978,1.9781,1.9779,1.9779,249099998.0
2007-04-11 11:00:00,1.9779,1.9779,1.9778,1.9778,192200000.0
2007-04-11 11:01:00,1.9778,1.978,1.9778,1.97785,349999998.0
2007-04-11 11:02:00,1.9779,1.9784,1.97785,1.9782,293700000.0
2007-04-11 11:03:00,1.9782,1.9785,1.9782,1.9784,288600000.0
2007-04-11 11:04:00,1.9784,1.9785,1.9783,1.9783,314999999.0
2007-04-11 11:05:00,1.9783,1.9784,1.97805,1.9781,412199999.0
2007-04-11 11:06:00,1.97815,1.9783,1.9781,1.97815,424400003.0
2007-04-11 11:07:00,1.9782,1.97835,1.97815,1.97835,660399996.0
2007-04-11 11:08:00,1.97835,1.9785,1.97825,1.9784,302900003.0
2007-04-11 11:09:00,1.97835,1.9785,1.97835,1.9784,188799999.0
2007-04-11 11:10:00,1.9783,1.9785,1.9783,1.9784,312400000.0
2007-04-11 11:11:00,1.9784,1.9785,1.9782,1.97835,525699998.0
2007-04-11 11:12:00,1.97835,1.9784,1.9783,1.9784,453999997.0
2007-04-11 11:13:00,1.9784,1.9784,1.9781,1.9782,421300001.0
2007-04-11 11:14:00,1.9782,1.9783,1.97815,1.9782,369499999.0
2007-04-11 11:15:00,1.9782,1.9783,1.9782,1.9782,198200000.0
2007-04-11 11:16:00,1.9782,1.9784,1.9782,1.9784,154000000.0
2007-04-11 11:17:00,1.9784,1.9786,1.9783,1.9783,289500000.0
2007-04-11 11:18:00,1.9783,1.9784,1.9782,1.9782,347599998.0
2007-04-11 11:19:00,1.9782,1.9782,1.9781,1.9782,189300002.0
2007-04-11 11:20:00,1.9782,1.9782,1.978,1.978,297200001.0
2007-04-11 11:21:00,1.978,1.978,1.9778,1.9779,187400000.0
2007-04-11 11:22:00,1.9779,1.978,1.97765,1.978,571100001.0
2007-04-11 11:23:00,1.978,1.978,1.9779,1.978,319999997.0
2007-04-11 11:24:00,1.9779,1.978,1.97785,1.9779,583399994.0
2007-04-11 11:25:00,1.9779,1.9779,1.97785,1.9779,227999999.0
2007-04-11 11:26:00,1.9779,1.9779,1.9777,1.9777,141300000.0
2007-04-11 11:27:00,1.9777,1.9777,1.97725,1.9773,320500000.0
2007-04-11 11:28:00,1.9773,1.9774,1.97725,1.97725,267600000.0
2007-04-11 11:29:00,1.97725,1.9773,1.9772,1.9773,560300003.0
2007-04-11 11:30:00,1.9773,1.9774,1.9772,1.9774,293000002.0
2007-04-11 11:31:00,1.9773,1.9774,1.9773,1.9773,237000000.0
2007-04-11 11:32:00,1.9773,1.9773,1.9772,1.9772,416800000.0
2007-04-11 11:33:00,1.9772,1.9775,1.9772,1.97745,395000002.0
2007-04-11 11:34:00,1.9775,1.9775,1.9774,1.9775,185100000.0
2007-04-11 11:35:00,1.9775,1.9778,1.9775,1.9778,402999999.0
2007-04-11 11:36:00,1.9777,1.978,1.9777,1.9778,276600000.0
2007-04-11 11:37:00,1.9778,1.9779,1.97765,1.9779,383199996.0
2007-04-11 11:38:00,1.9779,1.978,1.9779,1.9779,130400000.0
2007-04-11 11:39:00,1.9779,1.978,1.97765,1.9778,448300001.0
2007-04-11 11:40:00,1.9777,1.9777,1.9776,1.9776,161600000.0
2007-04-11 11:41:00,1.9776,1.9776,1.9776,1.9776,62400000.0
2007-04-11 11:42:00,1.9776,1.9778,1.9776,1.9776,188000000.0
2007-04-11 11:43:00,1.9777,1.9777,1.9776,1.9776,120200000.0
2007-04-11 11:44:00,1.9776,1.978,1.97755,1.978,339700000.0
2007-04-11 11:45:00,1.978,1.978,1.97775,1.9779,268200001.0
2007-04-11 11:46:00,1.9779,1.978,1.97785,1.9779,468400002.0
2007-04-11 11:47:00,1.9779,1.978,1.97785,1.978,261200001.0
2007-04-11 11:48:00,1.978,1.9781,1.97795,1.97805,469400000.0
2007-04-11 11:49:00,1.9781,1.9781,1.97795,1.97795,435200002.0
2007-04-11 11:50:00,1.978,1.978,1.9779,1.978,93999998.0
2007-04-11 11:51:00,1.978,1.9782,1.97795,1.9781,415000002.0
2007-04-11 11:52:00,1.9781,1.9784,1.978,1.97825,608200005.0
2007-04-11 11:53:00,1.9783,1.9783,1.9782,1.9782,272099998.0
2007-04-11 11:54:00,1.9782,1.9785,1.9782,1.9784,675900001.0
2007-04-11 11:55:00,1.9784,1.9786,1.97825,1.9783,405799999.0
2007-04-11 11:56:00,1.9783,1.9786,1.97825,1.9785,368399998.0
2007-04-11 11:57:00,1.9785,1.9786,1.9782,1.9782,204300000.0
2007-04-11 11:58:00,1.9782,1.9785,1.9782,1.97845,760799999.0
2007-04-11 11:59:00,1.97845,1.9786,1.97825,1.9786,289299998.0
2007-04-11 12:00:00,1.9785,1.9785,1.97815,1.9783,546700001.0
2007-04-11 12:01:00,1.9783,1.9788,1.97825,1.9787,542879997.0
2007-04-11 12:02:00,1.9787,1.9792,1.97865,1.9789,1009699993.0
2007-04-11 12:03:00,1.9789,1.9789,1.9786,1.9786,432100001.0
2007-04-11 12:04:00,1.9786,1.9786,1.97845,1.9785,483100000.0
2007-04-11 12:05:00,1.97845,1.97865,1.97825,1.9785,431500002.0
2007-04-11 12:06:00,1.9785,1.9785,1.97835,1.9785,240800000.0
2007-04-11 12:07:00,1.9784,1.9784,1.9783,1.9783,355900003.0
2007-04-11 12:08:00,1.9783,1.9783,1.97795,1.97795,250900000.0
2007-04-11 12:09:00,1.978,1.9783,1.978,1.9782,233800001.0
2007-04-11 12:10:00,1.9782,1.9783,1.97805,1.9783,348899999.0
2007-04-11 12:11:00,1.97825,1.9784,1.97825,1.9783,70500000.0
2007-04-11 12:12:00,1.97825,1.9788,1.97825,1.9787,302600002.0
2007-04-11 12:13:00,1.97865,1.9789,1.9786,1.97885,196299998.0
2007-04-11 12:14:00,1.97885,1.9789,1.97875,1.9789,407299999.0
2007-04-11 12:15:00,1.9788,1.9789,1.9787,1.9789,334300000.0
2007-04-11 12:16:00,1.9789,1.979,1.97875,1.9788,339300000.0
2007-04-11 12:17:00,1.97885,1.979,1.9788,1.979,253700000.0
2007-04-11 12:18:00,1.97905,1.9792,1.97895,1.979,324900000.0
2007-04-11 12:19:00,1.97895,1.97895,1.97815,1.9782,429600001.0
2007-04-11 12:20:00,1.9782,1.9782,1.9781,1.97815,273400000.0
2007-04-11 12:21:00,1.9782,1.9784,1.9781,1.9784,230299998.0
2007-04-11 12:22:00,1.9785,1.9786,1.97835,1.9785,625099999.0
2007-04-11 12:23:00,1.9785,1.9786,1.9785,1.97855,468400000.0
2007-04-11 12:24:00,1.97855,1.97855,1.97835,1.9785,325099997.0
2007-04-11 12:25:00,1.9785,1.9785,1.9783,1.9784,303100004.0
2007-04-11 12:26:00,1.9785,1.9785,1.9784,1.9785,99800000.0
2007-04-11 12:27:00,1.9785,1.9785,1.97845,1.9785,134600000.0
2007-04-11 12:28:00,1.9785,1.9785,1.97845,1.97845,451099997.0
2007-04-11 12:29:00,1.97845,1.9785,1.97845,1.9785,218699999.0
2007-04-11 12:30:00,1.9785,1.9785,1.9783,1.9783,225900000.0
2007-04-11 12:31:00,1.9783,1.9783,1.9782,1.9782,266700001.0
2007-04-11 12:32:00,1.9782,1.9782,1.978,1.9782,377400000.0
2007-04-11 12:33:00,1.9782,1.9783,1.9781,1.9781,294600002.0
2007-04-11 12:34:00,1.9781,1.9782,1.978,1.97815,416399998.0
2007-04-11 12:35:00,1.9782,1.9782,1.97805,1.97805,170799999.0
2007-04-11 12:36:00,1.9781,1.9781,1.978,1.978,40400000.0
2007-04-11 12:37:00,1.978,1.9781,1.97795,1.97795,147200000.0
2007-04-11 12:38:00,1.978,1.9781,1.978,1.9781,12800000.0
2007-04-11 12:39:00,1.978,1.978,1.97795,1.978,82800000.0
2007-04-11 12:40:00,1.978,1.978,1.97725,1.9774,477700002.0
2007-04-11 12:41:00,1.9774,1.9774,1.97715,1.97715,410299992.0
2007-04-11 12:42:00,1.97715,1.9772,1.9769,1.977,456800001.0
2007-04-11 12:43:00,1.97695,1.977,1.9765,1.9768,442600002.0
2007-04-11 12:44:00,1.9768,1.977,1.9768,1.9768,243600000.0
2007-04-11 12:45:00,1.9768,1.977,1.9766,1.9766,372399999.0
2007-04-11 12:46:00,1.9766,1.9767,1.9765,1.9765,252000000.0
2007-04-11 12:47:00,1.9766,1.977,1.9766,1.977,119300000.0
2007-04-11 12:48:00,1.9769,1.9769,1.97675,1.9768,245099999.0
2007-04-11 12:49:00,1.9768,1.9768,1.9765,1.9767,459199999.0
2007-04-11 12:50:00,1.9766,1.9767,1.9765,1.9765,608000000.0
2007-04-11 12:51:00,1.9765,1.9765,1.9764,1.9765,415100000.0
2007-04-11 12:52:00,1.9765,1.9767,1.9765,1.9766,481100000.0
2007-04-11 12:53:00,1.9766,1.977,1.9765,1.9768,610600000.0
2007-04-11 12:54:00,1.9768,1.977,1.9768,1.9769,254400000.0
2007-04-11 12:55:00,1.977,1.977,1.97675,1.9768,290000002.0
2007-04-11 12:56:00,1.9768,1.9768,1.97665,1.9768,419899999.0
2007-04-11 12:57:00,1.9768,1.97685,1.9767,1.97685,110800000.0
2007-04-11 12:58:00,1.9769,1.9769,1.9768,1.9768,186300000.0
2007-04-11 12:59:00,1.9768,1.977,1.9768,1.9769,412200000.0
2007-04-11 13:00:00,1.977,1.9772,1.977,1.977,594070000.0
2007-04-11 13:01:00,1.977,1.9771,1.97695,1.977,554999997.0
2007-04-11 13:02:00,1.977,1.977,1.97695,1.977,288900000.0
2007-04-11 13:03:00,1.977,1.9771,1.977,1.9771,169300000.0
2007-04-11 13:04:00,1.9771,1.9773,1.9771,1.9773,239600000.0
2007-04-11 13:05:00,1.9773,1.9774,1.97725,1.9774,74900000.0
2007-04-11 13:06:00,1.9775,1.9778,1.9774,1.9777,145600000.0
2007-04-11 13:07:00,1.9778,1.9779,1.9772,1.9772,673099996.0
2007-04-11 13:08:00,1.9772,1.9773,1.9771,1.9772,284600000.0
2007-04-11 13:09:00,1.9772,1.9773,1.97715,1.9773,293100003.0
2007-04-11 13:10:00,1.9772,1.9774,1.97715,1.9773,470700002.0
2007-04-11 13:11:00,1.9773,1.9774,1.9773,1.9773,117000000.0
2007-04-11 13:12:00,1.9774,1.9774,1.9774,1.9774,700000.0
2007-04-11 13:13:00,1.9774,1.9774,1.9772,1.9772,151900000.0
2007-04-11 13:14:00,1.97725,1.97725,1.97715,1.97715,132600001.0
2007-04-11 13:15:00,1.9772,1.9773,1.9771,1.9773,442300000.0
2007-04-11 13:16:00,1.9773,1.9774,1.97715,1.9773,321799998.0
2007-04-11 13:17:00,1.97715,1.9772,1.97705,1.9772,277799997.0
2007-04-11 13:18:00,1.97705,1.9771,1.977,1.977,166100000.0
2007-04-11 13:19:00,1.977,1.977,1.97685,1.97685,215200000.0
2007-04-11 13:20:00,1.9769,1.9769,1.97665,1.9767,467200001.0
2007-04-11 13:21:00,1.9767,1.9768,1.9765,1.9765,824700001.0
2007-04-11 13:22:00,1.9764,1.9765,1.97635,1.97635,369799999.0
2007-04-11 13:23:00,1.97635,1.9765,1.97635,1.9765,269000000.0
2007-04-11 13:24:00,1.9765,1.9768,1.97625,1.9768,1139300000.0
2007-04-11 13:25:00,1.9768,1.977,1.9766,1.9768,319200000.0
2007-04-11 13:26:00,1.9768,1.9769,1.9767,1.9769,337000000.0
2007-04-11 13:27:00,1.9769,1.9775,1.9769,1.9773,438700002.0
2007-04-11 13:28:00,1.9774,1.9774,1.9772,1.9772,517500007.0
2007-04-11 13:29:00,1.9773,1.9773,1.97715,1.9773,375500000.0
2007-04-11 13:30:00,1.9773,1.9773,1.9771,1.9772,573500001.0
2007-04-11 13:31:00,1.9772,1.9772,1.97705,1.9771,258200000.0
2007-04-11 13:32:00,1.9771,1.9771,1.9768,1.9769,307000000.0
2007-04-11 13:33:00,1.9769,1.9769,1.9768,1.9768,500800000.0
2007-04-11 13:34:00,1.9768,1.9769,1.97655,1.9768,370600001.0
2007-04-11 13:35:00,1.9768,1.9769,1.9767,1.9769,336900000.0
2007-04-11 13:36:00,1.9769,1.9771,1.9769,1.97695,712699992.0
2007-04-11 13:37:00,1.97695,1.9772,1.97695,1.9771,377600000.0
2007-04-11 13:38:00,1.9771,1.9771,1.977,1.977,182700000.0
2007-04-11 13:39:00,1.9769,1.977,1.9769,1.9769,197900000.0
2007-04-11 13:40:00,1.9769,1.977,1.97665,1.97665,319099999.0
2007-04-11 13:41:00,1.97665,1.9768,1.97665,1.9767,223100000.0
2007-04-11 13:42:00,1.9767,1.9767,1.9766,1.9767,289600000.0
2007-04-11 13:43:00,1.9767,1.977,1.9767,1.977,219600000.0
2007-04-11 13:44:00,1.977,1.977,1.9768,1.977,194900000.0
2007-04-11 13:45:00,1.977,1.9772,1.97695,1.9771,291400000.0
2007-04-11 13:46:00,1.9771,1.9772,1.97705,1.97715,670400001.0
2007-04-11 13:47:00,1.97715,1.97715,1.9771,1.9771,29600000.0
2007-04-11 13:48:00,1.9771,1.9772,1.97705,1.9771,428800007.0
2007-04-11 13:49:00,1.9771,1.9771,1.97695,1.977,386900001.0
2007-04-11 13:50:00,1.977,1.9771,1.977,1.9771,340300000.0
2007-04-11 13:51:00,1.9771,1.9772,1.977,1.9772,314700000.0
2007-04-11 13:52:00,1.9772,1.9772,1.9771,1.9771,184899997.0
2007-04-11 13:53:00,1.9771,1.9771,1.977,1.977,241700001.0
2007-04-11 13:54:00,1.977,1.977,1.97685,1.97685,260400001.0
2007-04-11 13:55:00,1.97675,1.97695,1.97665,1.97675,479400004.0
2007-04-11 13:56:00,1.9768,1.9768,1.9766,1.9767,194900001.0
2007-04-11 13:57:00,1.9767,1.9769,1.9767,1.9768,365500000.0
2007-04-11 13:58:00,1.9768,1.9773,1.9768,1.9772,478000000.0
2007-04-11 13:59:00,1.9772,1.9772,1.9771,1.9771,248600000.0
2007-04-11 14:00:00,1.9771,1.9771,1.977,1.9771,327800000.0
2007-04-11 14:01:00,1.9771,1.9771,1.97705,1.97705,280800000.0
2007-04-11 14:02:00,1.97705,1.9771,1.97705,1.9771,552499999.0
2007-04-11 14:03:00,1.9771,1.9772,1.97705,1.9771,265999996.0
2007-04-11 14:04:00,1.9771,1.9772,1.977,1.9771,479999999.0
2007-04-11 14:05:00,1.9771,1.9771,1.97695,1.9771,376700000.0
2007-04-11 14:06:00,1.977,1.9771,1.977,1.9771,141600000.0
2007-04-11 14:07:00,1.9771,1.9771,1.9771,1.9771,97600000.0
2007-04-11 14:08:00,1.9771,1.9772,1.97685,1.97695,275900001.0
2007-04-11 14:09:00,1.977,1.9771,1.9769,1.9771,200200000.0
2007-04-11 14:10:00,1.9771,1.9772,1.977,1.977,160400000.0
2007-04-11 14:11:00,1.977,1.97705,1.97695,1.977,500400005.0
2007-04-11 14:12:00,1.977,1.9771,1.97665,1.97675,421600000.0
2007-04-11 14:13:00,1.9768,1.9769,1.97665,1.97665,438599998.0
2007-04-11 14:14:00,1.97665,1.9768,1.9766,1.9768,465200000.0
2007-04-11 14:15:00,1.9768,1.9769,1.9767,1.9769,374199998.0
2007-04-11 14:16:00,1.9768,1.977,1.9768,1.977,128800001.0
2007-04-11 14:17:00,1.977,1.9771,1.97685,1.97685,134300000.0
2007-04-11 14:18:00,1.97685,1.977,1.97685,1.9769,168800000.0
2007-04-11 14:19:00,1.9769,1.977,1.9768,1.9768,251899999.0
2007-04-11 14:20:00,1.9768,1.9769,1.97665,1.97675,312600000.0
2007-04-11 14:21:00,1.97675,1.9768,1.97655,1.97655,674399996.0
2007-04-11 14:22:00,1.97655,1.9769,1.97655,1.9769,401100003.0
2007-04-11 14:23:00,1.9768,1.9768,1.9765,1.9765,465300001.0
2007-04-11 14:24:00,1.9765,1.9766,1.9759,1.97605,869300000.0
2007-04-11 14:25:00,1.9761,1.9762,1.9749,1.9749,1242239995.0
2007-04-11 14:26:00,1.9749,1.9757,1.9747,1.9753,1327200007.0
2007-04-11 14:27:00,1.9753,1.9757,1.9753,1.9757,630399997.0
2007-04-11 14:28:00,1.9757,1.9759,1.97555,1.9759,558999999.0
2007-04-11 14:29:00,1.97585,1.9763,1.9758,1.9762,746399993.0
2007-04-11 14:30:00,1.9762,1.9762,1.9759,1.97615,326199999.0
2007-04-11 14:31:00,1.97615,1.9764,1.97615,1.97625,577900000.0
2007-04-11 14:32:00,1.9763,1.9763,1.9762,1.9763,274200000.0
2007-04-11 14:33:00,1.9763,1.9763,1.9762,1.9763,360799998.0
2007-04-11 14:34:00,1.9763,1.9763,1.97585,1.97595,529099999.0
2007-04-11 14:35:00,1.97595,1.976,1.97575,1.97585,714099999.0
2007-04-11 14:36:00,1.97585,1.9761,1.97585,1.976,527399995.0
2007-04-11 14:37:00,1.976,1.976,1.9759,1.9759,472299999.0
2007-04-11 14:38:00,1.9759,1.976,1.97575,1.9759,690999993.0
2007-04-11 14:39:00,1.976,1.976,1.9757,1.9757,798900002.0
2007-04-11 14:40:00,1.9757,1.9759,1.9756,1.9759,934400001.0
2007-04-11 14:41:00,1.9759,1.9759,1.9757,1.9758,768700001.0
2007-04-11 14:42:00,1.9758,1.9759,1.97575,1.97575,465099999.0
2007-04-11 14:43:00,1.9758,1.976,1.97575,1.9759,930899997.0
2007-04-11 14:44:00,1.97585,1.976,1.9758,1.976,345000001.0
2007-04-11 14:45:00,1.976,1.9762,1.976,1.9761,492800000.0
2007-04-11 14:46:00,1.9761,1.9762,1.9761,1.9761,706799999.0
2007-04-11 14:47:00,1.9763,1.9763,1.97605,1.97605,777099999.0
2007-04-11 14:48:00,1.9761,1.9762,1.976,1.9761,985999994.0
2007-04-11 14:49:00,1.9761,1.9765,1.9761,1.9765,447199999.0
2007-04-11 14:50:00,1.97645,1.9769,1.97645,1.97675,685700002.0
2007-04-11 14:51:00,1.97675,1.977,1.9766,1.977,597700002.0
2007-04-11 14:52:00,1.977,1.9775,1.977,1.9773,1664100000.0
2007-04-11 14:53:00,1.97725,1.9774,1.9772,1.9772,914899999.0
2007-04-11 14:54:00,1.9772,1.9773,1.9771,1.9773,813300000.0
2007-04-11 14:55:00,1.97725,1.9773,1.97715,1.97715,314000001.0
2007-04-11 14:56:00,1.9772,1.9772,1.97715,1.97715,375799993.0
2007-04-11 14:57:00,1.97715,1.9772,1.97705,1.9772,413999996.0
2007-04-11 14:58:00,1.9772,1.9772,1.9769,1.97695,698899990.0
2007-04-11 14:59:00,1.977,1.977,1.97665,1.97675,970499995.0
2007-04-11 15:00:00,1.97675,1.9771,1.97665,1.9771,1014099999.0
2007-04-11 15:01:00,1.97705,1.9771,1.97705,1.9771,280500002.0
2007-04-11 15:02:00,1.9771,1.9772,1.9771,1.9772,136500000.0
2007-04-11 15:03:00,1.9772,1.9774,1.9771,1.97725,609700002.0
2007-04-11 15:04:00,1.97725,1.9773,1.97715,1.9772,345000001.0
2007-04-11 15:05:00,1.9772,1.9773,1.97715,1.97715,658899995.0
2007-04-11 15:06:00,1.97715,1.9772,1.97705,1.9772,455700000.0
2007-04-11 15:07:00,1.9772,1.9773,1.97705,1.9772,748099998.0
2007-04-11 15:08:00,1.9772,1.9773,1.9771,1.9772,718099996.0
2007-04-11 15:09:00,1.9772,1.97735,1.9772,1.9773,290700000.0
2007-04-11 15:10:00,1.9773,1.9773,1.9772,1.9772,256900000.0
2007-04-11 15:11:00,1.9772,1.9772,1.9771,1.9771,196000000.0
2007-04-11 15:12:00,1.9771,1.9772,1.977,1.9771,256100000.0
2007-04-11 15:13:00,1.9771,1.9771,1.9768,1.9768,440700000.0
2007-04-11 15:14:00,1.9768,1.9772,1.9768,1.977,393300001.0
2007-04-11 15:15:00,1.9771,1.9771,1.97675,1.9768,469299999.0
2007-04-11 15:16:00,1.9768,1.9769,1.97675,1.9769,436099996.0
2007-04-11 15:17:00,1.9769,1.977,1.97685,1.9769,133800000.0
2007-04-11 15:18:00,1.9769,1.977,1.9769,1.977,469500000.0
2007-04-11 15:19:00,1.977,1.9771,1.9768,1.97695,481899998.0
2007-04-11 15:20:00,1.97695,1.9771,1.97695,1.97695,998099995.0
2007-04-11 15:21:00,1.97695,1.97695,1.97655,1.9766,397300000.0
2007-04-11 15:22:00,1.97655,1.9768,1.9764,1.9768,1267600000.0
2007-04-11 15:23:00,1.9768,1.9768,1.97675,1.9768,588800001.0
2007-04-11 15:24:00,1.9768,1.9768,1.97655,1.9766,660700000.0
2007-04-11 15:25:00,1.9766,1.9768,1.9766,1.9767,396000000.0
2007-04-11 15:26:00,1.9767,1.9767,1.9764,1.9764,754600005.0
2007-04-11 15:27:00,1.9764,1.9764,1.9763,1.9764,544900002.0
2007-04-11 15:28:00,1.9764,1.9764,1.97615,1.9763,810500002.0
2007-04-11 15:29:00,1.9763,1.9764,1.976,1.976,488199997.0
2007-04-11 15:30:00,1.976,1.976,1.9757,1.9758,1252700008.0
2007-04-11 15:31:00,1.97585,1.9759,1.9757,1.97585,1200900005.0
2007-04-11 15:32:00,1.9758,1.9759,1.9758,1.9758,319999998.0
2007-04-11 15:33:00,1.9758,1.9761,1.9758,1.97585,441800001.0
2007-04-11 15:34:00,1.9759,1.9761,1.9759,1.9761,456700001.0
2007-04-11 15:35:00,1.9761,1.9763,1.9761,1.9762,424100000.0
2007-04-11 15:36:00,1.9762,1.9764,1.97615,1.9764,405100002.0
2007-04-11 15:37:00,1.9764,1.9766,1.9764,1.97655,264600000.0
2007-04-11 15:38:00,1.9766,1.9766,1.9765,1.9765,108700000.0
2007-04-11 15:39:00,1.9765,1.97665,1.9765,1.9765,660200000.0
2007-04-11 15:40:00,1.9765,1.9766,1.9765,1.9765,208200000.0
2007-04-11 15:41:00,1.9765,1.9765,1.97635,1.9765,400800000.0
2007-04-11 15:42:00,1.9765,1.97665,1.97635,1.97645,999999992.0
2007-04-11 15:43:00,1.9765,1.97665,1.9764,1.9766,1267499989.0
2007-04-11 15:44:00,1.97655,1.9767,1.9765,1.9767,435699999.0
2007-04-11 15:45:00,1.9767,1.9767,1.97625,1.9764,595424999.0
2007-04-11 15:46:00,1.9764,1.9766,1.9764,1.9765,289200000.0
2007-04-11 15:47:00,1.9765,1.9767,1.9765,1.9767,349000000.0
2007-04-11 15:48:00,1.97665,1.97665,1.9765,1.9766,305700001.0
2007-04-11 15:49:00,1.9766,1.9767,1.97655,1.9766,454100002.0
2007-04-11 15:50:00,1.9766,1.9766,1.9764,1.9766,516899999.0
2007-04-11 15:51:00,1.9766,1.9766,1.9764,1.9765,237099999.0
2007-04-11 15:52:00,1.9765,1.97655,1.9764,1.97645,236200000.0
2007-04-11 15:53:00,1.97645,1.9766,1.97645,1.9766,844999999.0
2007-04-11 15:54:00,1.9766,1.9767,1.97645,1.9765,507300003.0
2007-04-11 15:55:00,1.97645,1.9766,1.9764,1.9764,595300002.0
2007-04-11 15:56:00,1.9764,1.9767,1.9764,1.9766,988100003.0
2007-04-11 15:57:00,1.97645,1.9766,1.9763,1.9764,700199997.0
2007-04-11 15:58:00,1.9764,1.97645,1.9763,1.9763,559199998.0
2007-04-11 15:59:00,1.9763,1.97655,1.97605,1.97655,727235830.0
2007-04-11 16:00:00,1.9766,1.9766,1.9762,1.9764,731803801.0
2007-04-11 16:01:00,1.9765,1.9766,1.9762,1.9762,657300002.0
2007-04-11 16:02:00,1.9762,1.9763,1.976,1.976,832400002.0
2007-04-11 16:03:00,1.976,1.9763,1.9758,1.9763,677300000.0
2007-04-11 16:04:00,1.9763,1.9764,1.9762,1.9764,838000004.0
2007-04-11 16:05:00,1.9764,1.9765,1.97635,1.9764,202700001.0
2007-04-11 16:06:00,1.9764,1.9764,1.9757,1.9758,502300000.0
2007-04-11 16:07:00,1.9758,1.976,1.9758,1.976,316099998.0
2007-04-11 16:08:00,1.9761,1.9762,1.97585,1.976,605200003.0
2007-04-11 16:09:00,1.976,1.9761,1.97585,1.9761,621200005.0
2007-04-11 16:10:00,1.9761,1.9762,1.97605,1.9761,755199989.0
2007-04-11 16:11:00,1.9761,1.9762,1.9761,1.9761,223699999.0
2007-04-11 16:12:00,1.9761,1.9761,1.976,1.976,703400000.0
2007-04-11 16:13:00,1.9761,1.9761,1.97595,1.976,521899997.0
2007-04-11 16:14:00,1.976,1.9761,1.976,1.9761,493200000.0
2007-04-11 16:15:00,1.9761,1.9762,1.976,1.976,540500000.0
2007-04-11 16:16:00,1.976,1.976,1.9759,1.9759,342100000.0
2007-04-11 16:17:00,1.9759,1.976,1.9758,1.97585,414299998.0
2007-04-11 16:18:00,1.97585,1.9761,1.97585,1.976,480800001.0
2007-04-11 16:19:00,1.976,1.9762,1.976,1.9762,347100000.0
2007-04-11 16:20:00,1.9762,1.9767,1.9762,1.9766,815399992.0
2007-04-11 16:21:00,1.9766,1.9766,1.9764,1.9766,503500000.0
2007-04-11 16:22:00,1.9766,1.9766,1.9764,1.9764,239599999.0
2007-04-11 16:23:00,1.9764,1.9766,1.9764,1.9766,295700000.0
2007-04-11 16:24:00,1.9766,1.9773,1.9766,1.9773,1248599997.0
2007-04-11 16:25:00,1.9773,1.9773,1.97695,1.977,714899998.0
2007-04-11 16:26:00,1.9771,1.9771,1.9767,1.9767,580699999.0
2007-04-11 16:27:00,1.9767,1.9768,1.9766,1.9768,496580001.0
2007-04-11 16:28:00,1.9768,1.9778,1.9768,1.97765,916800000.0
2007-04-11 16:29:00,1.97765,1.9778,1.97755,1.9776,713199999.0
2007-04-11 16:30:00,1.9775,1.9778,1.9775,1.9777,900000001.0
2007-04-11 16:31:00,1.9777,1.9782,1.97765,1.9782,983200001.0
2007-04-11 16:32:00,1.9782,1.97865,1.9781,1.9782,1537299994.0
2007-04-11 16:33:00,1.9782,1.9783,1.978,1.97805,1167400001.0
2007-04-11 16:34:00,1.9781,1.9781,1.97795,1.978,576200003.0
2007-04-11 16:35:00,1.978,1.9783,1.97775,1.9781,970500003.0
2007-04-11 16:36:00,1.9782,1.9783,1.9779,1.9779,1456100006.0
2007-04-11 16:37:00,1.9779,1.9781,1.9779,1.97805,473600000.0
2007-04-11 16:38:00,1.97795,1.9781,1.9778,1.9778,526700001.0
2007-04-11 16:39:00,1.9778,1.9778,1.9775,1.9776,460600003.0
2007-04-11 16:40:00,1.9776,1.9776,1.9774,1.9775,395200001.0
2007-04-11 16:41:00,1.9775,1.9778,1.97745,1.9777,416499999.0
2007-04-11 16:42:00,1.97775,1.978,1.9777,1.978,577000002.0
2007-04-11 16:43:00,1.97795,1.9782,1.97785,1.9781,1068999999.0
2007-04-11 16:44:00,1.9781,1.9784,1.9781,1.9782,753700007.0
2007-04-11 16:45:00,1.9782,1.9786,1.9782,1.97845,1046400004.0
2007-04-11 16:46:00,1.97845,1.97855,1.9784,1.97855,456200000.0
2007-04-11 16:47:00,1.97855,1.9786,1.9784,1.9785,557899999.0
2007-04-11 16:48:00,1.97845,1.97845,1.97825,1.97825,546100004.0
2007-04-11 16:49:00,1.9784,1.9784,1.9782,1.9782,372999998.0
2007-04-11 16:50:00,1.9782,1.9782,1.97805,1.97815,646199998.0
2007-04-11 16:51:00,1.97815,1.9782,1.97785,1.97785,540700002.0
2007-04-11 16:52:00,1.9779,1.9781,1.9777,1.9781,576800000.0
2007-04-11 16:53:00,1.9781,1.9783,1.97805,1.9782,504999998.0
2007-04-11 16:54:00,1.9782,1.97855,1.97815,1.97825,1437299993.0
2007-04-11 16:55:00,1.97825,1.97845,1.97805,1.9781,1239700011.0
2007-04-11 16:56:00,1.9781,1.9782,1.97785,1.9782,765699992.0
2007-04-11 16:57:00,1.9782,1.9786,1.9782,1.97845,1037199999.0
2007-04-11 16:58:00,1.97855,1.97875,1.97845,1.9787,1523899992.0
2007-04-11 16:59:00,1.9787,1.9789,1.97855,1.9789,940500000.0
2007-04-11 17:00:00,1.9789,1.9789,1.97825,1.9785,393700000.0
2007-04-11 17:01:00,1.9785,1.9787,1.97845,1.97855,294000001.0
2007-04-11 17:02:00,1.9786,1.9787,1.97845,1.97855,378399998.0
2007-04-11 17:03:00,1.97855,1.9789,1.97855,1.9788,482699999.0
2007-04-11 17:04:00,1.9788,1.9789,1.9787,1.9787,494700000.0
2007-04-11 17:05:00,1.9787,1.9789,1.9786,1.9786,703400000.0
2007-04-11 17:06:00,1.9786,1.9786,1.9783,1.9784,375800000.0
2007-04-11 17:07:00,1.97835,1.97845,1.9783,1.97835,81700000.0
2007-04-11 17:08:00,1.9783,1.9784,1.9782,1.97825,243199999.0
2007-04-11 17:09:00,1.97825,1.9783,1.9782,1.97825,384999998.0
2007-04-11 17:10:00,1.97825,1.9783,1.97815,1.9782,195900002.0
2007-04-11 17:11:00,1.9782,1.9782,1.97795,1.9781,978300007.0
2007-04-11 17:12:00,1.9781,1.9782,1.97805,1.9781,375700001.0
2007-04-11 17:13:00,1.9781,1.9781,1.9779,1.978,337000001.0
2007-04-11 17:14:00,1.978,1.9781,1.97795,1.9781,507600000.0
2007-04-11 17:15:00,1.9781,1.9782,1.97795,1.97795,503500002.0
2007-04-11 17:16:00,1.97795,1.9782,1.97795,1.9781,782600000.0
2007-04-11 17:17:00,1.978,1.9782,1.978,1.9781,728500001.0
2007-04-11 17:18:00,1.9782,1.9782,1.9781,1.9782,550000002.0
2007-04-11 17:19:00,1.9782,1.9782,1.9782,1.9782,272000000.0
2007-04-11 17:20:00,1.9782,1.9782,1.97795,1.97795,433900001.0
2007-04-11 17:21:00,1.978,1.978,1.97785,1.97785,754099995.0
2007-04-11 17:22:00,1.97785,1.978,1.97785,1.97785,644999999.0
2007-04-11 17:23:00,1.97785,1.978,1.97775,1.978,828399997.0
2007-04-11 17:24:00,1.978,1.9782,1.9779,1.978,363200000.0
2007-04-11 17:25:00,1.978,1.9781,1.9779,1.9781,844699997.0
2007-04-11 17:26:00,1.9781,1.9781,1.978,1.97805,235699999.0
2007-04-11 17:27:00,1.9781,1.9781,1.978,1.9781,257899997.0
2007-04-11 17:28:00,1.9781,1.9781,1.9778,1.9778,651599985.0
2007-04-11 17:29:00,1.9778,1.978,1.9778,1.978,676299996.0
2007-04-11 17:30:00,1.978,1.97815,1.978,1.9781,173400000.0
2007-04-11 17:31:00,1.9781,1.9781,1.978,1.978,649400004.0
2007-04-11 17:32:00,1.978,1.9781,1.97795,1.97805,166399997.0
2007-04-11 17:33:00,1.97805,1.9783,1.97805,1.9783,101799999.0
2007-04-11 17:34:00,1.9783,1.9783,1.97815,1.9783,396900000.0
2007-04-11 17:35:00,1.9782,1.9783,1.97815,1.97815,600800001.0
2007-04-11 17:36:00,1.97815,1.9784,1.97815,1.9784,897799998.0
2007-04-11 17:37:00,1.9783,1.9786,1.9783,1.97845,709200000.0
2007-04-11 17:38:00,1.97845,1.9786,1.97845,1.9785,815399993.0
2007-04-11 17:39:00,1.9785,1.9786,1.9785,1.9785,194599999.0
2007-04-11 17:40:00,1.9785,1.9787,1.97845,1.9785,371699996.0
2007-04-11 17:41:00,1.97845,1.9785,1.9783,1.9785,895200002.0
2007-04-11 17:42:00,1.9784,1.9785,1.97825,1.9784,512099998.0
2007-04-11 17:43:00,1.9784,1.9785,1.97825,1.9783,285699999.0
2007-04-11 17:44:00,1.9783,1.9784,1.97825,1.9783,248500000.0
2007-04-11 17:45:00,1.9783,1.9785,1.9783,1.97835,356400000.0
2007-04-11 17:46:00,1.97835,1.9784,1.9783,1.9784,182499998.0
2007-04-11 17:47:00,1.9784,1.97855,1.9784,1.97855,292600000.0
2007-04-11 17:48:00,1.9785,1.9786,1.9785,1.9785,361200002.0
2007-04-11 17:49:00,1.9785,1.97855,1.9783,1.9784,294100001.0
2007-04-11 17:50:00,1.9784,1.9784,1.97815,1.97815,319200001.0
2007-04-11 17:51:00,1.97815,1.9784,1.97815,1.97835,484100000.0
2007-04-11 17:52:00,1.9784,1.9784,1.9783,1.9783,473400002.0
2007-04-11 17:53:00,1.9783,1.97845,1.9782,1.9783,357200000.0
2007-04-11 17:54:00,1.9783,1.9783,1.97825,1.9783,158600001.0
2007-04-11 17:55:00,1.9783,1.9784,1.97785,1.9779,368247919.0
2007-04-11 17:56:00,1.97795,1.9781,1.97785,1.978,245100000.0
2007-04-11 17:57:00,1.978,1.9784,1.978,1.9784,369900005.0
2007-04-11 17:58:00,1.97835,1.9784,1.9782,1.9782,465400000.0
2007-04-11 17:59:00,1.9782,1.9785,1.9782,1.9785,502799999.0
2007-04-11 18:00:00,1.9785,1.9785,1.9784,1.9784,330000000.0
2007-04-11 18:01:00,1.9784,1.9785,1.97835,1.97835,335899997.0
2007-04-11 18:02:00,1.97835,1.9784,1.9782,1.9783,228200000.0
2007-04-11 18:03:00,1.9783,1.9783,1.97805,1.97805,658499999.0
2007-04-11 18:04:00,1.9781,1.9781,1.97805,1.97805,545599999.0
2007-04-11 18:05:00,1.9781,1.9781,1.978,1.97805,166200000.0
2007-04-11 18:06:00,1.97805,1.9781,1.978,1.978,156299998.0
2007-04-11 18:07:00,1.978,1.978,1.9778,1.9779,245500000.0
2007-04-11 18:08:00,1.9779,1.9782,1.9779,1.9782,289100000.0
2007-04-11 18:09:00,1.9782,1.9783,1.97805,1.97805,219800000.0
2007-04-11 18:10:00,1.9781,1.9782,1.97805,1.97805,205700001.0
2007-04-11 18:11:00,1.9781,1.9782,1.97805,1.97815,247500001.0
2007-04-11 18:12:00,1.978,1.97815,1.978,1.9781,64500000.0
2007-04-11 18:13:00,1.97815,1.9782,1.97805,1.9781,178099999.0
2007-04-11 18:14:00,1.9781,1.9782,1.97795,1.97795,215700000.0
2007-04-11 18:15:00,1.97795,1.978,1.97785,1.9779,156400000.0
2007-04-11 18:16:00,1.9779,1.9779,1.9778,1.9779,110000001.0
2007-04-11 18:17:00,1.9779,1.978,1.9778,1.978,207400000.0
2007-04-11 18:18:00,1.978,1.978,1.97795,1.978,294500000.0
2007-04-11 18:19:00,1.97795,1.978,1.97795,1.978,488800000.0
2007-04-11 18:20:00,1.97795,1.978,1.97785,1.978,567399993.0
2007-04-11 18:21:00,1.978,1.978,1.9779,1.978,393200000.0
2007-04-11 18:22:00,1.9779,1.9781,1.97785,1.97785,480700000.0
2007-04-11 18:23:00,1.97785,1.9779,1.97785,1.97785,227000000.0
2007-04-11 18:24:00,1.97785,1.9779,1.9778,1.9778,131700000.0
2007-04-11 18:25:00,1.9778,1.9778,1.97775,1.9778,277800000.0
2007-04-11 18:26:00,1.9778,1.9779,1.97775,1.9778,553200000.0
2007-04-11 18:27:00,1.9779,1.9779,1.9779,1.9779,21600000.0
2007-04-11 18:28:00,1.9779,1.9779,1.9778,1.9779,93700000.0
2007-04-11 18:29:00,1.9779,1.9779,1.9778,1.9778,71800000.0
2007-04-11 18:30:00,1.9778,1.9778,1.9778,1.9778,34400000.0
2007-04-11 18:31:00,1.9778,1.9778,1.9777,1.9777,44300000.0
2007-04-11 18:32:00,1.9777,1.97785,1.97765,1.9777,279500001.0
2007-04-11 18:33:00,1.9777,1.9777,1.97765,1.9777,197500000.0
2007-04-11 18:34:00,1.9777,1.9778,1.97765,1.9778,218400003.0
2007-04-11 18:35:00,1.9777,1.9778,1.9777,1.9777,170400000.0
2007-04-11 18:36:00,1.9777,1.97775,1.9777,1.9777,138300000.0
2007-04-11 18:37:00,1.9778,1.9779,1.97775,1.9778,754299992.0
2007-04-11 18:38:00,1.9778,1.9779,1.9778,1.9778,216200001.0
2007-04-11 18:39:00,1.978,1.978,1.9778,1.9778,167100000.0
2007-04-11 18:40:00,1.9778,1.9779,1.97775,1.97785,272999999.0
2007-04-11 18:41:00,1.97785,1.9779,1.9776,1.9776,325100000.0
2007-04-11 18:42:00,1.9776,1.9778,1.9776,1.97775,51600000.0
2007-04-11 18:43:00,1.9777,1.9777,1.9774,1.9776,254300000.0
2007-04-11 18:44:00,1.97755,1.97755,1.9772,1.9773,283199998.0
2007-04-11 18:45:00,1.9773,1.9774,1.9772,1.9772,418699998.0
2007-04-11 18:46:00,1.9772,1.9772,1.97715,1.9772,149400000.0
2007-04-11 18:47:00,1.97715,1.9772,1.97665,1.97665,443699997.0
2007-04-11 18:48:00,1.9767,1.9767,1.9765,1.9767,146200000.0
2007-04-11 18:49:00,1.9767,1.9768,1.9766,1.9767,305100000.0
2007-04-11 18:50:00,1.9767,1.9768,1.9767,1.97675,91900000.0
2007-04-11 18:51:00,1.9769,1.9771,1.9769,1.977,157599997.0
2007-04-11 18:52:00,1.9769,1.9772,1.97685,1.97715,334400003.0
2007-04-11 18:53:00,1.9772,1.9772,1.9771,1.9771,84700000.0
2007-04-11 18:54:00,1.9772,1.9772,1.9771,1.9771,110100000.0
2007-04-11 18:55:00,1.9771,1.9771,1.97695,1.977,267500000.0
2007-04-11 18:56:00,1.977,1.9772,1.977,1.977,166600000.0
2007-04-11 18:57:00,1.977,1.9771,1.977,1.9771,211100000.0
2007-04-11 18:58:00,1.9771,1.9771,1.97695,1.97695,226400000.0
2007-04-11 18:59:00,1.97695,1.977,1.9766,1.9768,357600001.0
2007-04-11 19:00:00,1.97675,1.977,1.97675,1.9769,118000000.0
2007-04-11 19:01:00,1.9769,1.977,1.97675,1.977,246300000.0
2007-04-11 19:02:00,1.9769,1.9771,1.9769,1.977,197600000.0
2007-04-11 19:03:00,1.977,1.97735,1.977,1.9773,359500000.0
2007-04-11 19:04:00,1.9773,1.9773,1.9772,1.9773,295000000.0
2007-04-11 19:05:00,1.9774,1.9774,1.9772,1.9772,147300000.0
2007-04-11 19:06:00,1.9773,1.9774,1.9772,1.9773,287800000.0
2007-04-11 19:07:00,1.9773,1.9775,1.9773,1.9775,88100000.0
2007-04-11 19:08:00,1.9775,1.9776,1.97745,1.9776,67900000.0
2007-04-11 19:09:00,1.97755,1.9777,1.97755,1.97755,297399998.0
2007-04-11 19:10:00,1.9776,1.9779,1.9776,1.9779,463935832.0
2007-04-11 19:11:00,1.9778,1.9779,1.9777,1.9777,188600001.0
2007-04-11 19:12:00,1.9777,1.9778,1.97765,1.9778,129800000.0
2007-04-11 19:13:00,1.9778,1.9778,1.97765,1.97775,98600000.0
2007-04-11 19:14:00,1.97775,1.9778,1.97755,1.9778,173100000.0
2007-04-11 19:15:00,1.9778,1.9778,1.97765,1.9778,176900000.0
2007-04-11 19:16:00,1.9778,1.9779,1.9778,1.9779,218600000.0
2007-04-11 19:17:00,1.9779,1.9779,1.97785,1.9779,208000000.0
2007-04-11 19:18:00,1.9779,1.978,1.9778,1.9779,211800000.0
2007-04-11 19:19:00,1.9779,1.9779,1.9777,1.97775,179700000.0
2007-04-11 19:20:00,1.9777,1.9777,1.9774,1.9775,341100001.0
2007-04-11 19:21:00,1.9775,1.9775,1.9774,1.9774,226700000.0
2007-04-11 19:22:00,1.9774,1.9775,1.97735,1.9775,473399999.0
2007-04-11 19:23:00,1.9775,1.9776,1.97745,1.9776,97099999.0
2007-04-11 19:24:00,1.9776,1.9777,1.9775,1.9775,251800000.0
2007-04-11 19:25:00,1.9775,1.9775,1.9774,1.9774,182600000.0
2007-04-11 19:26:00,1.9774,1.9775,1.97725,1.9773,357200000.0
2007-04-11 19:27:00,1.9773,1.9773,1.9771,1.9772,447599998.0
2007-04-11 19:28:00,1.9772,1.9772,1.9772,1.9772,63900000.0
2007-04-11 19:29:00,1.9772,1.9775,1.9771,1.97735,541300002.0
2007-04-11 19:30:00,1.9774,1.9774,1.9773,1.9773,86400000.0
2007-04-11 19:31:00,1.9773,1.9774,1.9771,1.9771,597700001.0
2007-04-11 19:32:00,1.9772,1.9772,1.9768,1.9768,438399999.0
2007-04-11 19:33:00,1.9768,1.977,1.9768,1.9769,376100003.0
2007-04-11 19:34:00,1.9769,1.9769,1.9769,1.9769,149500000.0
2007-04-11 19:35:00,1.9768,1.9768,1.97675,1.9768,161999996.0
2007-04-11 19:36:00,1.97685,1.9769,1.9767,1.97675,269900000.0
2007-04-11 19:37:00,1.9767,1.9769,1.97665,1.9768,367700001.0
2007-04-11 19:38:00,1.9768,1.9769,1.9768,1.9768,470000000.0
2007-04-11 19:39:00,1.9768,1.977,1.9768,1.9769,249600001.0
2007-04-11 19:40:00,1.9769,1.9769,1.9768,1.9768,235700000.0
2007-04-11 19:41:00,1.9769,1.977,1.9768,1.9769,468200003.0
2007-04-11 19:42:00,1.977,1.9773,1.9769,1.9772,619500000.0
2007-04-11 19:43:00,1.9773,1.9774,1.9773,1.9773,237600000.0
2007-04-11 19:44:00,1.9773,1.9773,1.9772,1.9773,834500005.0
2007-04-11 19:45:00,1.9773,1.9775,1.9773,1.9774,358500000.0
2007-04-11 19:46:00,1.9774,1.9776,1.9774,1.9775,324800000.0
2007-04-11 19:47:00,1.97755,1.97755,1.9771,1.9772,330800000.0
2007-04-11 19:48:00,1.9772,1.9774,1.9771,1.9773,244699999.0
2007-04-11 19:49:00,1.97735,1.97735,1.9771,1.9772,107200000.0
2007-04-11 19:50:00,1.9772,1.9772,1.9771,1.9772,201000003.0
2007-04-11 19:51:00,1.9772,1.9772,1.97705,1.97705,132800000.0
2007-04-11 19:52:00,1.9771,1.9771,1.977,1.977,199400000.0
2007-04-11 19:53:00,1.977,1.977,1.9769,1.9769,260000001.0
2007-04-11 19:54:00,1.9769,1.977,1.9768,1.9769,195800000.0
2007-04-11 19:55:00,1.9769,1.977,1.9767,1.9768,117500001.0
2007-04-11 19:56:00,1.9768,1.9768,1.9765,1.9767,239600001.0
2007-04-11 19:57:00,1.9767,1.9767,1.9765,1.9765,134500000.0
2007-04-11 19:58:00,1.9765,1.9765,1.9765,1.9765,52700000.0
2007-04-11 19:59:00,1.9765,1.9765,1.9764,1.9764,436500000.0
2007-04-11 20:00:00,1.9764,1.9766,1.97625,1.9764,775000000.0
2007-04-11 20:01:00,1.9764,1.9773,1.9762,1.97715,506400002.0
2007-04-11 20:02:00,1.9772,1.9774,1.97675,1.9768,710999999.0
2007-04-11 20:03:00,1.97675,1.9772,1.97675,1.977,961900000.0
2007-04-11 20:04:00,1.9769,1.977,1.9752,1.9752,637700000.0
2007-04-11 20:05:00,1.9752,1.9752,1.9744,1.9747,1581300008.0
2007-04-11 20:06:00,1.9748,1.9753,1.9748,1.9752,840100000.0
2007-04-11 20:07:00,1.9752,1.9758,1.97515,1.9758,497100001.0
2007-04-11 20:08:00,1.9758,1.976,1.97535,1.9754,1131999998.0
2007-04-11 20:09:00,1.97535,1.9759,1.97535,1.9758,722199994.0
2007-04-11 20:10:00,1.9758,1.9759,1.9749,1.9752,869400000.0
2007-04-11 20:11:00,1.9752,1.9752,1.9741,1.9744,1326600000.0
2007-04-11 20:12:00,1.9744,1.9745,1.9743,1.9744,383800000.0
2007-04-11 20:13:00,1.9743,1.9744,1.97325,1.9737,1300500000.0
2007-04-11 20:14:00,1.9737,1.974,1.9735,1.9739,463000000.0
2007-04-11 20:15:00,1.9739,1.9746,1.97385,1.9744,1407300002.0
2007-04-11 20:16:00,1.97455,1.9747,1.9743,1.97445,626499997.0
2007-04-11 20:17:00,1.9745,1.9746,1.9743,1.9745,234500000.0
2007-04-11 20:18:00,1.9745,1.9746,1.9745,1.9746,159600000.0
2007-04-11 20:19:00,1.9745,1.9746,1.97395,1.97395,493100001.0
2007-04-11 20:20:00,1.974,1.9743,1.974,1.97415,334700000.0
2007-04-11 20:21:00,1.9742,1.9744,1.9741,1.9741,566100003.0
2007-04-11 20:22:00,1.9741,1.9743,1.9741,1.9742,211900000.0
2007-04-11 20:23:00,1.9742,1.9744,1.9742,1.9744,474499999.0
2007-04-11 20:24:00,1.9745,1.9749,1.9744,1.97485,321600000.0
2007-04-11 20:25:00,1.9749,1.9756,1.9749,1.9754,495400000.0
2007-04-11 20:26:00,1.9754,1.9755,1.975,1.975,511900002.0
2007-04-11 20:27:00,1.975,1.975,1.97495,1.975,229100000.0
2007-04-11 20:28:00,1.975,1.9754,1.975,1.9754,212600000.0
2007-04-11 20:29:00,1.9754,1.9757,1.97525,1.97555,650500001.0
2007-04-11 20:30:00,1.97555,1.9756,1.9753,1.9753,619549994.0
2007-04-11 20:31:00,1.9753,1.9753,1.97515,1.9752,288799995.0
2007-04-11 20:32:00,1.9752,1.9752,1.9749,1.975,272500000.0
2007-04-11 20:33:00,1.975,1.975,1.9748,1.9749,434000000.0
2007-04-11 20:34:00,1.9749,1.9752,1.9749,1.9752,183300000.0
2007-04-11 20:35:00,1.9752,1.9752,1.975,1.975,314000000.0
2007-04-11 20:36:00,1.9751,1.9753,1.975,1.9752,504200001.0
2007-04-11 20:37:00,1.9753,1.9754,1.9753,1.9754,195700000.0
2007-04-11 20:38:00,1.9754,1.9755,1.9753,1.9754,182100000.0
2007-04-11 20:39:00,1.9754,1.9755,1.97505,1.9752,329100001.0
2007-04-11 20:40:00,1.9752,1.9754,1.97505,1.9754,351500000.0
2007-04-11 20:41:00,1.9754,1.9754,1.9753,1.9753,354000000.0
2007-04-11 20:42:00,1.9753,1.9756,1.9751,1.9756,285500000.0
2007-04-11 20:43:00,1.9756,1.9757,1.97555,1.9756,146500001.0
2007-04-11 20:44:00,1.9757,1.9758,1.97545,1.9757,254900000.0
2007-04-11 20:45:00,1.9756,1.9759,1.9756,1.9759,73600000.0
2007-04-11 20:46:00,1.97575,1.9759,1.9756,1.9757,209900000.0
2007-04-11 20:47:00,1.9758,1.9758,1.9755,1.9756,123400000.0
2007-04-11 20:48:00,1.9756,1.9757,1.97525,1.9753,174200000.0
2007-04-11 20:49:00,1.97525,1.9754,1.9752,1.9752,80800000.0
2007-04-11 20:50:00,1.9752,1.9752,1.97495,1.97495,87100000.0
2007-04-11 20:51:00,1.975,1.9751,1.9749,1.975,128900000.0
2007-04-11 20:52:00,1.975,1.975,1.9748,1.9748,250800000.0
2007-04-11 20:53:00,1.9748,1.9749,1.9748,1.9749,165800000.0
2007-04-11 20:54:00,1.9748,1.9749,1.97475,1.9749,208699998.0
2007-04-11 20:55:00,1.97485,1.9752,1.97485,1.9752,115400000.0
2007-04-11 20:56:00,1.9751,1.9751,1.97485,1.97495,438100001.0
2007-04-11 20:57:00,1.97495,1.975,1.97475,1.97475,288700001.0
2007-04-11 20:58:00,1.9748,1.9748,1.97475,1.97475,164300000.0
2007-04-11 20:59:00,1.9748,1.9749,1.97475,1.9749,235600000.0
2007-04-11 21:00:00,1.9749,1.9752,1.9749,1.975,293600000.0
2007-04-11 21:01:00,1.9751,1.9751,1.9749,1.975,129400000.0
2007-04-11 21:02:00,1.975,1.975,1.97485,1.975,419999999.0
2007-04-11 21:03:00,1.975,1.9752,1.9749,1.9752,158500000.0
2007-04-11 21:04:00,1.9751,1.9753,1.9751,1.97515,445899999.0
2007-04-11 21:05:00,1.97515,1.9752,1.97495,1.9752,349200000.0
2007-04-11 21:06:00,1.9752,1.9752,1.97505,1.9751,91599999.0
2007-04-11 21:07:00,1.9751,1.9752,1.9751,1.9751,177300000.0
2007-04-11 21:08:00,1.9752,1.9753,1.9751,1.9752,379000000.0
2007-04-11 21:09:00,1.97515,1.9754,1.97515,1.9754,140100001.0
2007-04-11 21:10:00,1.9754,1.9754,1.9754,1.9754,154000000.0
2007-04-11 21:11:00,1.9754,1.9754,1.9751,1.9751,200900000.0
2007-04-11 21:12:00,1.9751,1.9754,1.9751,1.9754,98600000.0
2007-04-11 21:13:00,1.9754,1.9754,1.9752,1.97525,60500000.0
2007-04-11 21:14:00,1.9753,1.9753,1.97505,1.9753,549799997.0
2007-04-11 21:15:00,1.9753,1.9753,1.9752,1.9752,224000000.0
2007-04-11 21:16:00,1.9752,1.9753,1.9751,1.9751,199000000.0
2007-04-11 21:17:00,1.9751,1.9751,1.9749,1.975,129000000.0
2007-04-11 21:18:00,1.975,1.975,1.9748,1.9749,152700001.0
2007-04-11 21:19:00,1.9749,1.9751,1.9749,1.975,182000000.0
2007-04-11 21:20:00,1.975,1.9751,1.97495,1.97495,196100001.0
2007-04-11 21:21:00,1.975,1.975,1.9748,1.9749,219499998.0
2007-04-11 21:22:00,1.9748,1.9749,1.9748,1.9748,291200000.0
2007-04-11 21:23:00,1.9748,1.975,1.9747,1.9749,269700001.0
2007-04-11 21:24:00,1.9749,1.9749,1.9749,1.9749,65300000.0
2007-04-11 21:25:00,1.975,1.975,1.9748,1.9748,101500000.0
2007-04-11 21:26:00,1.9748,1.9748,1.9745,1.9746,204500000.0
2007-04-11 21:27:00,1.9745,1.9747,1.9744,1.9747,228399997.0
2007-04-11 21:28:00,1.9747,1.9747,1.9746,1.9747,58200000.0
2007-04-11 21:29:00,1.9747,1.9747,1.9747,1.9747,39300000.0
2007-04-11 21:30:00,1.9748,1.9748,1.9745,1.9746,239900001.0
2007-04-11 21:31:00,1.9745,1.9746,1.9743,1.9746,700500002.0
2007-04-11 21:32:00,1.9746,1.9746,1.9745,1.9745,316900000.0
2007-04-11 21:33:00,1.9745,1.9746,1.9745,1.9745,219200000.0
2007-04-11 21:34:00,1.9746,1.9746,1.9744,1.9746,428099999.0
2007-04-11 21:35:00,1.9746,1.9746,1.9745,1.9745,90140000.0
2007-04-11 21:36:00,1.9745,1.9745,1.9743,1.9744,216899999.0
2007-04-11 21:37:00,1.9744,1.9745,1.9743,1.9745,189900000.0
2007-04-11 21:38:00,1.97435,1.9746,1.97435,1.9745,381700002.0
2007-04-11 21:39:00,1.9744,1.9746,1.9744,1.9746,283200003.0
2007-04-11 21:40:00,1.9745,1.9745,1.9744,1.9745,192999998.0
2007-04-11 21:41:00,1.9746,1.9746,1.9744,1.9745,74499999.0
2007-04-11 21:42:00,1.9745,1.9746,1.9744,1.9745,291900000.0
2007-04-11 21:43:00,1.9745,1.9745,1.9745,1.9745,92600000.0
2007-04-11 21:44:00,1.9745,1.9746,1.97435,1.9746,221399999.0
2007-04-11 21:45:00,1.9746,1.9746,1.97455,1.97455,345999999.0
2007-04-11 21:46:00,1.9746,1.9747,1.97455,1.9747,110300000.0
2007-04-11 21:47:00,1.9746,1.9747,1.9746,1.9747,69200000.0
2007-04-11 21:48:00,1.9747,1.9747,1.97455,1.97455,158000000.0
2007-04-11 21:49:00,1.9746,1.9747,1.9746,1.9747,228900000.0
2007-04-11 21:50:00,1.9747,1.9747,1.9747,1.9747,145200000.0
2007-04-11 21:51:00,1.9747,1.9748,1.9746,1.9747,587100004.0
2007-04-11 21:52:00,1.9747,1.9749,1.9747,1.9749,240100000.0
2007-04-11 21:53:00,1.9749,1.9749,1.97475,1.9748,101800000.0
2007-04-11 21:54:00,1.9748,1.9749,1.9748,1.9749,15000000.0
2007-04-11 21:55:00,1.9749,1.9749,1.9749,1.9749,9900000.0
2007-04-11 21:56:00,1.9749,1.9752,1.9749,1.9752,142100000.0
2007-04-11 21:57:00,1.9752,1.9754,1.9752,1.9754,171700000.0
2007-04-11 21:58:00,1.9753,1.9753,1.9753,1.9753,47500000.0
2007-04-11 21:59:00,1.9754,1.9754,1.9753,1.9753,327800001.0
2007-04-11 22:00:00,1.9753,1.9754,1.9753,1.97535,120600000.0
2007-04-11 22:01:00,1.9754,1.9754,1.9754,1.9754,26400000.0
2007-04-11 22:02:00,1.9753,1.9753,1.97525,1.9753,34500000.0
2007-04-11 22:03:00,1.9753,1.9755,1.97525,1.9755,116300000.0
2007-04-11 22:04:00,1.9755,1.9755,1.9753,1.9753,390400000.0
2007-04-11 22:05:00,1.97525,1.9754,1.97525,1.9754,33400000.0
2007-04-11 22:06:00,1.9753,1.9754,1.9753,1.9754,11700000.0
2007-04-11 22:07:00,1.9754,1.9755,1.9753,1.9753,17300000.0
2007-04-11 22:08:00,1.9755,1.9755,1.9755,1.9755,1500000.0
2007-04-11 22:09:00,1.9755,1.9755,1.9755,1.9755,1000000.0
2007-04-11 22:10:00,1.9755,1.9755,1.9755,1.9755,500000.0
2007-04-11 22:11:00,1.9753,1.97534,1.97513,1.97533,77699999.0
2007-04-11 22:12:00,1.97518,1.97543,1.97517,1.97536,296700001.0
2007-04-11 22:13:00,1.9755,1.9755,1.9755,1.9755,10200000.0
2007-04-11 22:14:00,1.9755,1.9756,1.9754,1.97545,128700000.0
2007-04-11 22:15:00,1.9755,1.9755,1.9755,1.9755,58800000.0
2007-04-11 22:16:00,1.9755,1.9758,1.9755,1.9756,61400000.0
2007-04-11 22:17:00,1.9756,1.9757,1.9755,1.9757,35900000.0
2007-04-11 22:18:00,1.9756,1.9757,1.9755,1.9756,26500000.0
2007-04-11 22:19:00,1.9756,1.9756,1.97515,1.97515,41300000.0
2007-04-11 22:20:00,1.97515,1.9752,1.9748,1.9752,107500000.0
2007-04-11 22:21:00,1.9752,1.9752,1.975,1.975,52300000.0
2007-04-11 22:22:00,1.975,1.975,1.9748,1.9748,29700000.0
2007-04-11 22:23:00,1.9748,1.975,1.9748,1.975,90500000.0
2007-04-11 22:24:00,1.975,1.975,1.9749,1.9749,75200000.0
2007-04-11 22:25:00,1.9751,1.9753,1.9751,1.9753,27200000.0
2007-04-11 22:26:00,1.9753,1.9753,1.97515,1.97515,80300000.0
2007-04-11 22:27:00,1.9752,1.9752,1.9752,1.9752,8600000.0
2007-04-11 22:28:00,1.9752,1.9752,1.9752,1.9752,28000000.0
2007-04-11 22:29:00,1.9752,1.9752,1.9752,1.9752,7300000.0
2007-04-11 22:30:00,1.9752,1.9752,1.9751,1.9752,47000000.0
2007-04-11 22:31:00,1.9752,1.9752,1.97515,1.9752,22600000.0
2007-04-11 22:32:00,1.9752,1.9753,1.9752,1.9753,24000000.0
2007-04-11 22:33:00,1.9753,1.9754,1.97525,1.97525,34800000.0
2007-04-11 22:34:00,1.9753,1.9753,1.9753,1.9753,3600000.0
2007-04-11 22:35:00,1.9754,1.9754,1.97515,1.97515,105200001.0
2007-04-11 22:36:00,1.9752,1.9752,1.9752,1.9752,59600000.0
2007-04-11 22:37:00,1.9752,1.9752,1.9752,1.9752,68600000.0
2007-04-11 22:38:00,1.97515,1.97515,1.975,1.9751,27900000.0
2007-04-11 22:39:00,1.975,1.9751,1.9748,1.9748,41100000.0
2007-04-11 22:40:00,1.9749,1.975,1.9747,1.975,100800000.0
2007-04-11 22:41:00,1.975,1.975,1.9747,1.9747,81800000.0
2007-04-11 22:42:00,1.97465,1.97465,1.97465,1.97465,15600000.0
2007-04-11 22:43:00,1.9747,1.9752,1.9747,1.975,105500000.0
2007-04-11 22:44:00,1.9751,1.9751,1.9748,1.9751,190499999.0
2007-04-11 22:45:00,1.975,1.9751,1.975,1.9751,30600000.0
2007-04-11 22:46:00,1.9752,1.9753,1.9752,1.9753,64800000.0
2007-04-11 22:47:00,1.9753,1.9753,1.97505,1.9752,96900000.0
2007-04-11 22:48:00,1.9753,1.9753,1.9751,1.9752,118600000.0
2007-04-11 22:49:00,1.9752,1.9752,1.9752,1.9752,6400000.0
2007-04-11 22:50:00,1.9752,1.9753,1.9751,1.9752,102500000.0
2007-04-11 22:51:00,1.9753,1.9753,1.9752,1.9753,70400000.0
2007-04-11 22:52:00,1.9753,1.9753,1.9753,1.9753,10200000.0
2007-04-11 22:53:00,1.9753,1.9753,1.9753,1.9753,45600000.0
2007-04-11 22:54:00,1.9753,1.9753,1.9753,1.9753,11200000.0
2007-04-11 22:55:00,1.9753,1.9754,1.9753,1.9754,51000000.0
2007-04-11 22:56:00,1.9754,1.9754,1.9754,1.9754,3200000.0
2007-04-11 22:57:00,1.9754,1.9754,1.9753,1.9753,12800000.0
2007-04-11 22:58:00,1.9753,1.9753,1.9749,1.9749,22400000.0
2007-04-11 22:59:00,1.9749,1.9749,1.9747,1.9748,46400000.0
2007-04-11 23:00:00,1.9748,1.9748,1.9745,1.9747,83900000.0
2007-04-11 23:01:00,1.9747,1.9748,1.9747,1.9748,20000000.0
2007-04-11 23:02:00,1.9748,1.9748,1.9748,1.9748,8000000.0
2007-04-11 23:03:00,1.975,1.9751,1.9748,1.975,86500000.0
2007-04-11 23:04:00,1.975,1.975,1.97495,1.97495,25500000.0
2007-04-11 23:05:00,1.97468,1.9747,1.97453,1.97457,48000000.0
2007-04-11 23:06:00,1.9749,1.9749,1.9748,1.9748,48800000.0
2007-04-11 23:07:00,1.9748,1.9748,1.9747,1.9748,28000000.0
2007-04-11 23:08:00,1.9748,1.975,1.9748,1.9748,35200000.0
2007-04-11 23:09:00,1.975,1.975,1.9748,1.975,66400000.0
2007-04-11 23:10:00,1.9749,1.9751,1.9749,1.975,66900000.0
2007-04-11 23:11:00,1.97495,1.975,1.9748,1.975,74900001.0
2007-04-11 23:12:00,1.975,1.975,1.975,1.975,8800000.0
2007-04-11 23:13:00,1.975,1.9752,1.975,1.9752,54499999.0
2007-04-11 23:14:00,1.97505,1.9751,1.9749,1.975,41600000.0
2007-04-11 23:15:00,1.9749,1.975,1.9749,1.975,4800000.0
2007-04-11 23:16:00,1.9747,1.97483,1.97451,1.97459,261000001.0
2007-04-11 23:17:00,1.97457,1.97472,1.97457,1.97467,76800000.0
2007-04-11 23:18:00,1.975,1.975,1.975,1.975,12800000.0
2007-04-11 23:19:00,1.9748,1.975,1.97463,1.97491,581300001.0
2007-04-11 23:20:00,1.975,1.975,1.9749,1.9749,85899999.0
2007-04-11 23:21:00,1.97483,1.97499,1.97477,1.97482,509899999.0
2007-04-11 23:22:00,1.97498,1.97498,1.97464,1.97464,332700002.0
2007-04-11 23:23:00,1.9751,1.9751,1.975,1.975,19200000.0
2007-04-11 23:24:00,1.9749,1.9749,1.9749,1.9749,30400000.0
2007-04-11 23:25:00,1.975,1.975,1.975,1.975,8000000.0
2007-04-11 23:26:00,1.9751,1.9753,1.9751,1.9753,37200000.0
2007-04-11 23:27:00,1.97515,1.97515,1.9748,1.9748,100400000.0
2007-04-11 23:28:00,1.9748,1.9748,1.97475,1.9748,59999999.0
2007-04-11 23:29:00,1.9748,1.9748,1.9748,1.9748,15200000.0
2007-04-11 23:30:00,1.9748,1.9748,1.9748,1.9748,40800000.0
2007-04-11 23:31:00,1.9748,1.975,1.9748,1.975,24800000.0
2007-04-11 23:32:00,1.975,1.975,1.975,1.975,9200000.0
2007-04-11 23:33:00,1.975,1.975,1.975,1.975,17200000.0
2007-04-11 23:34:00,1.9752,1.9752,1.9752,1.9752,38400000.0
2007-04-11 23:35:00,1.9752,1.9752,1.975,1.975,36000000.0
2007-04-11 23:36:00,1.975,1.97515,1.975,1.97515,38600000.0
2007-04-11 23:37:00,1.975,1.9752,1.975,1.9752,8200000.0
2007-04-11 23:38:00,1.97503,1.97516,1.97489,1.97516,38600000.0
2007-04-11 23:39:00,1.9752,1.9752,1.97515,1.97515,36000000.0
2007-04-11 23:40:00,1.9752,1.9752,1.9752,1.9752,4800000.0
2007-04-11 23:41:00,1.97521,1.97521,1.97496,1.97498,28100000.0
2007-04-11 23:42:00,1.97504,1.97509,1.97487,1.97505,223799999.0
2007-04-11 23:43:00,1.9749,1.9752,1.97485,1.975,45500000.0
2007-04-11 23:44:00,1.97485,1.9751,1.9748,1.9748,79200000.0
2007-04-11 23:45:00,1.9748,1.9748,1.97475,1.97475,41500000.0
2007-04-11 23:46:00,1.97475,1.9748,1.9747,1.9747,42300000.0
2007-04-11 23:47:00,1.9747,1.9749,1.9746,1.9747,83100000.0
2007-04-11 23:48:00,1.9746,1.9747,1.9746,1.9747,31300000.0
2007-04-11 23:49:00,1.9749,1.9749,1.9749,1.9749,36000000.0
2007-04-11 23:50:00,1.9749,1.975,1.9749,1.975,16800000.0
2007-04-11 23:51:00,1.975,1.9751,1.975,1.9751,11400000.0
2007-04-11 23:52:00,1.9751,1.9752,1.9751,1.9752,61600000.0
2007-04-11 23:53:00,1.97485,1.97515,1.97485,1.97515,180800000.0
2007-04-11 23:54:00,1.9753,1.9753,1.9752,1.9752,35999999.0
2007-04-11 23:55:00,1.9754,1.9754,1.9753,1.9753,8800000.0
2007-04-11 23:56:00,1.9754,1.9754,1.9753,1.9753,8800000.0
2007-04-11 23:57:00,1.9754,1.9754,1.9754,1.9754,1600000.0
2007-04-11 23:58:00,1.9754,1.9754,1.9754,1.9754,800000.0
2007-04-11 23:59:00,1.9754,1.9754,1.9754,1.9754,800000.0
2007-04-12 00:00:00,1.97503,1.97515,1.97503,1.97515,62000000.0
2007-04-12 00:01:00,1.9753,1.9753,1.9752,1.9753,29700001.0
2007-04-12 00:02:00,1.9753,1.9754,1.9753,1.9754,12400000.0
2007-04-12 00:03:00,1.97517,1.97526,1.97506,1.97522,187200000.0
2007-04-12 00:04:00,1.9754,1.9754,1.9753,1.9753,1000000.0
2007-04-12 00:05:00,1.9753,1.9753,1.9753,1.9753,32000000.0
2007-04-12 00:06:00,1.9752,1.9754,1.9751,1.9751,94400000.0
2007-04-12 00:07:00,1.9752,1.9752,1.9749,1.9751,482400000.0
2007-04-12 00:08:00,1.9751,1.9751,1.975,1.975,345600000.0
2007-04-12 00:09:00,1.975,1.9751,1.975,1.975,28800000.0
2007-04-12 00:10:00,1.975,1.975,1.9748,1.97495,536099999.0
2007-04-12 00:11:00,1.97495,1.9751,1.97495,1.9751,38300000.0
2007-04-12 00:12:00,1.9752,1.9752,1.9751,1.9751,14600000.0
2007-04-12 00:13:00,1.9752,1.9752,1.9751,1.9752,102699999.0
2007-04-12 00:14:00,1.9753,1.9753,1.9752,1.9752,58400000.0
2007-04-12 00:15:00,1.9753,1.9753,1.9752,1.9753,41600000.0
2007-04-12 00:16:00,1.9753,1.9753,1.9753,1.9753,6400000.0
2007-04-12 00:17:00,1.9753,1.9753,1.9753,1.9753,34700000.0
2007-04-12 00:18:00,1.9753,1.9753,1.9753,1.9753,8400000.0
2007-04-12 00:19:00,1.9753,1.9754,1.9753,1.9754,22000000.0
2007-04-12 00:20:00,1.9754,1.9754,1.9754,1.9754,15200000.0
2007-04-12 00:21:00,1.9755,1.9755,1.9754,1.9754,10400000.0
2007-04-12 00:22:00,1.97533,1.97533,1.97516,1.97528,156800004.0
2007-04-12 00:23:00,1.9754,1.9754,1.9754,1.9754,10400000.0
2007-04-12 00:24:00,1.9754,1.9754,1.9754,1.9754,6400000.0
2007-04-12 00:25:00,1.97505,1.97526,1.97505,1.97526,37800000.0
2007-04-12 00:26:00,1.9754,1.9754,1.9754,1.9754,12800000.0
2007-04-12 00:27:00,1.9754,1.9756,1.9753,1.9756,37900000.0
2007-04-12 00:28:00,1.9754,1.9754,1.9754,1.9754,6400000.0
2007-04-12 00:29:00,1.9754,1.9754,1.9754,1.9754,18600000.0
2007-04-12 00:30:00,1.9754,1.9754,1.9754,1.9754,45900000.0
2007-04-12 00:31:00,1.9754,1.9754,1.97535,1.9754,132900000.0
2007-04-12 00:32:00,1.9754,1.9755,1.9754,1.9755,17700000.0
2007-04-12 00:33:00,1.9754,1.9754,1.9754,1.9754,18700000.0
2007-04-12 00:34:00,1.9753,1.9753,1.9753,1.9753,37600000.0
2007-04-12 00:35:00,1.9753,1.9753,1.97525,1.97525,92000001.0
2007-04-12 00:36:00,1.9753,1.9753,1.9753,1.9753,69400000.0
2007-04-12 00:37:00,1.9753,1.9755,1.97525,1.9755,89400000.0
2007-04-12 00:38:00,1.9755,1.9755,1.97545,1.97545,126900000.0
2007-04-12 00:39:00,1.97528,1.9754,1.97509,1.97526,68400000.0
2007-04-12 00:40:00,1.9755,1.9755,1.97535,1.9755,70399999.0
2007-04-12 00:41:00,1.9755,1.9755,1.9753,1.9755,41600000.0
2007-04-12 00:42:00,1.9755,1.9756,1.9755,1.9756,36800000.0
2007-04-12 00:43:00,1.97533,1.97548,1.97531,1.97547,101100000.0
2007-04-12 00:44:00,1.9756,1.9756,1.9756,1.9756,4800000.0
2007-04-12 00:45:00,1.9756,1.9756,1.9756,1.9756,4800000.0
2007-04-12 00:46:00,1.97528,1.97553,1.97528,1.97549,29600000.0
2007-04-12 00:47:00,1.9756,1.9756,1.9756,1.9756,24000000.0
2007-04-12 00:48:00,1.9756,1.9757,1.9756,1.9756,124000000.0
2007-04-12 00:49:00,1.9756,1.9757,1.9756,1.9756,50400000.0
2007-04-12 00:50:00,1.9756,1.9757,1.9756,1.9756,122400000.0
2007-04-12 00:51:00,1.9757,1.9759,1.9756,1.9759,71200000.0
2007-04-12 00:52:00,1.9759,1.9759,1.9759,1.9759,2400000.0
2007-04-12 00:53:00,1.97559,1.97591,1.97557,1.97591,359899998.0
2007-04-12 00:54:00,1.97573,1.97577,1.97552,1.97577,67099999.0
2007-04-12 00:55:00,1.97592,1.97593,1.97577,1.97593,43900000.0
2007-04-12 00:56:00,1.9758,1.9758,1.9758,1.9758,2400000.0
2007-04-12 00:57:00,1.9758,1.9758,1.9758,1.9758,7200000.0
2007-04-12 00:58:00,1.9758,1.9758,1.9758,1.9758,4800000.0
2007-04-12 00:59:00,1.9759,1.9759,1.97585,1.97585,3600000.0
2007-04-12 01:00:00,1.9759,1.976,1.97585,1.976,70800000.0
2007-04-12 01:01:00,1.976,1.9765,1.976,1.9764,211400000.0
2007-04-12 01:02:00,1.9765,1.9765,1.9764,1.9764,40000000.0
2007-04-12 01:03:00,1.9763,1.9763,1.9763,1.9763,14400000.0
2007-04-12 01:04:00,1.9763,1.9763,1.9762,1.97625,226500000.0
2007-04-12 01:05:00,1.9763,1.9763,1.9763,1.9763,3300000.0
2007-04-12 01:06:00,1.97625,1.97631,1.97623,1.97623,62200000.0
2007-04-12 01:07:00,1.9764,1.9764,1.9763,1.9763,54400000.0
2007-04-12 01:08:00,1.9763,1.9763,1.9762,1.9762,102500000.0
2007-04-12 01:09:00,1.9762,1.9762,1.97595,1.97595,170900001.0
2007-04-12 01:10:00,1.9761,1.9761,1.9761,1.9761,4000000.0
2007-04-12 01:11:00,1.9761,1.9761,1.9761,1.9761,4000000.0
2007-04-12 01:12:00,1.97598,1.97605,1.97595,1.976,114400000.0
2007-04-12 01:13:00,1.97602,1.97602,1.9758,1.97582,70400000.0
2007-04-12 01:14:00,1.97598,1.97603,1.97589,1.97603,45600000.0
2007-04-12 01:15:00,1.9761,1.9763,1.9761,1.9761,67200000.0
2007-04-12 01:16:00,1.9762,1.9762,1.9761,1.9761,18400000.0
2007-04-12 01:17:00,1.9763,1.9763,1.9761,1.9762,13000000.0
2007-04-12 01:18:00,1.9762,1.9762,1.9762,1.9762,4800000.0
2007-04-12 01:19:00,1.9762,1.9762,1.9762,1.9762,13200000.0
2007-04-12 01:20:00,1.9763,1.9763,1.9762,1.9763,32000000.0
2007-04-12 01:21:00,1.9766,1.9766,1.9763,1.9764,36000000.0
2007-04-12 01:22:00,1.9764,1.9764,1.9764,1.9764,7200000.0
2007-04-12 01:23:00,1.9764,1.9765,1.9763,1.9764,80800000.0
2007-04-12 01:24:00,1.9764,1.9764,1.9764,1.9764,7200000.0
2007-04-12 01:25:00,1.97623,1.97623,1.97612,1.97615,52800000.0
2007-04-12 01:26:00,1.97605,1.97626,1.97591,1.97625,106500000.0
2007-04-12 01:27:00,1.9764,1.9764,1.9764,1.9764,28000000.0
2007-04-12 01:28:00,1.9765,1.9765,1.9765,1.9765,20800000.0
2007-04-12 01:29:00,1.9764,1.9765,1.9764,1.9764,70400000.0
2007-04-12 01:30:00,1.9764,1.9765,1.9762,1.9763,104000000.0
2007-04-12 01:31:00,1.9762,1.9763,1.9762,1.9763,39200000.0
2007-04-12 01:32:00,1.9763,1.9763,1.9763,1.9763,16000000.0
2007-04-12 01:33:00,1.9763,1.9763,1.97615,1.9763,131100000.0
2007-04-12 01:34:00,1.9763,1.9765,1.9763,1.9765,56500000.0
2007-04-12 01:35:00,1.9765,1.9765,1.9765,1.9765,4000000.0
2007-04-12 01:36:00,1.97635,1.97635,1.9763,1.9763,56800000.0
2007-04-12 01:37:00,1.97625,1.9764,1.9762,1.9763,102300000.0
2007-04-12 01:38:00,1.9763,1.9764,1.9763,1.9763,72000000.0
2007-04-12 01:39:00,1.9763,1.9764,1.9763,1.9764,62400000.0
2007-04-12 01:40:00,1.9766,1.9766,1.9764,1.9764,39000000.0
2007-04-12 01:41:00,1.9766,1.9766,1.9764,1.97645,154500000.0
2007-04-12 01:42:00,1.9764,1.9764,1.9764,1.9764,125700000.0
2007-04-12 01:43:00,1.9764,1.9764,1.9764,1.9764,22400000.0
2007-04-12 01:44:00,1.9765,1.9765,1.9764,1.9764,18400000.0
2007-04-12 01:45:00,1.9763,1.9764,1.9763,1.9764,44100000.0
2007-04-12 01:46:00,1.9762,1.97628,1.97596,1.97628,46400000.0
2007-04-12 01:47:00,1.9764,1.9764,1.9763,1.9764,50400000.0
2007-04-12 01:48:00,1.9764,1.9764,1.9764,1.9764,6400000.0
2007-04-12 01:49:00,1.97635,1.9764,1.97615,1.97615,166799999.0
2007-04-12 01:50:00,1.9762,1.9763,1.9762,1.9762,102400000.0
2007-04-12 01:51:00,1.9762,1.9762,1.9762,1.9762,27600000.0
2007-04-12 01:52:00,1.9762,1.9762,1.9758,1.9758,63800000.0
2007-04-12 01:53:00,1.9758,1.9759,1.97545,1.9756,243099998.0
2007-04-12 01:54:00,1.9757,1.9758,1.9755,1.9755,88800000.0
2007-04-12 01:55:00,1.9755,1.9758,1.9755,1.9756,84700000.0
2007-04-12 01:56:00,1.9755,1.9756,1.9755,1.9755,13600000.0
2007-04-12 01:57:00,1.97535,1.9754,1.97525,1.9754,67200001.0
2007-04-12 01:58:00,1.9754,1.9755,1.9754,1.9754,12000000.0
2007-04-12 01:59:00,1.9754,1.9754,1.9754,1.9754,3200000.0
2007-04-12 02:00:00,1.9754,1.9755,1.9753,1.9753,23199999.0
2007-04-12 02:01:00,1.9754,1.9754,1.97515,1.9753,74400000.0
2007-04-12 02:02:00,1.9751,1.9752,1.9749,1.9749,83000000.0
2007-04-12 02:03:00,1.9749,1.9749,1.97475,1.9748,111899999.0
2007-04-12 02:04:00,1.975,1.975,1.97455,1.9747,168000000.0
2007-04-12 02:05:00,1.9747,1.9747,1.9747,1.9747,20800000.0
2007-04-12 02:06:00,1.9747,1.9753,1.9747,1.9752,62100000.0
2007-04-12 02:07:00,1.9751,1.9751,1.9751,1.9751,49800000.0
2007-04-12 02:08:00,1.9753,1.9754,1.9751,1.9751,113600000.0
2007-04-12 02:09:00,1.9751,1.9751,1.97505,1.9751,79600000.0
2007-04-12 02:10:00,1.97505,1.9751,1.97505,1.9751,112400000.0
2007-04-12 02:11:00,1.9751,1.9752,1.9751,1.9752,130999999.0
2007-04-12 02:12:00,1.9752,1.9752,1.9749,1.975,92700000.0
2007-04-12 02:13:00,1.9749,1.975,1.9749,1.9749,39500000.0
2007-04-12 02:14:00,1.97495,1.9756,1.97495,1.9755,344200002.0
2007-04-12 02:15:00,1.9755,1.9755,1.9754,1.9754,73780000.0
2007-04-12 02:16:00,1.9753,1.9754,1.9751,1.97515,108300000.0
2007-04-12 02:17:00,1.9752,1.9753,1.9752,1.9753,22900000.0
2007-04-12 02:18:00,1.9752,1.9753,1.9749,1.975,54700000.0
2007-04-12 02:19:00,1.9749,1.97505,1.97475,1.9749,149799999.0
2007-04-12 02:20:00,1.975,1.975,1.975,1.975,12000000.0
2007-04-12 02:21:00,1.9749,1.975,1.9747,1.9748,117600000.0
2007-04-12 02:22:00,1.9748,1.9748,1.9748,1.9748,16800000.0
2007-04-12 02:23:00,1.9748,1.9748,1.9748,1.9748,22400000.0
2007-04-12 02:24:00,1.9748,1.9749,1.9748,1.9748,74400001.0
2007-04-12 02:25:00,1.9749,1.9751,1.9749,1.975,23900000.0
2007-04-12 02:26:00,1.975,1.9752,1.975,1.97505,118200000.0
2007-04-12 02:27:00,1.9751,1.9752,1.9751,1.9752,10400000.0
2007-04-12 02:28:00,1.9753,1.9753,1.9753,1.9753,12000000.0
2007-04-12 02:29:00,1.97488,1.97502,1.97488,1.97502,63200000.0
2007-04-12 02:30:00,1.9753,1.9753,1.9751,1.9751,27200000.0
2007-04-12 02:31:00,1.9751,1.9752,1.9751,1.9751,45600000.0
2007-04-12 02:32:00,1.9751,1.9751,1.975,1.975,48000000.0
2007-04-12 02:33:00,1.9751,1.9751,1.975,1.975,31200000.0
2007-04-12 02:34:00,1.975,1.975,1.975,1.975,27200000.0
2007-04-12 02:35:00,1.9749,1.975,1.9748,1.975,108000000.0
2007-04-12 02:36:00,1.975,1.975,1.97495,1.975,82000000.0
2007-04-12 02:37:00,1.975,1.975,1.97485,1.9749,84200000.0
2007-04-12 02:38:00,1.9749,1.975,1.9749,1.9749,42700000.0
2007-04-12 02:39:00,1.9748,1.9749,1.9747,1.9747,119200001.0
2007-04-12 02:40:00,1.9747,1.9747,1.9747,1.9747,12800000.0
2007-04-12 02:41:00,1.9745,1.97454,1.97441,1.97445,176000000.0
2007-04-12 02:42:00,1.9748,1.9749,1.9747,1.9747,27200000.0
2007-04-12 02:43:00,1.9747,1.9747,1.9747,1.9747,11200000.0
2007-04-12 02:44:00,1.9747,1.9747,1.9747,1.9747,6400000.0
2007-04-12 02:45:00,1.9747,1.9747,1.9747,1.9747,18400000.0
2007-04-12 02:46:00,1.97445,1.9745,1.9744,1.9745,23200000.0
2007-04-12 02:47:00,1.9747,1.9748,1.9747,1.9747,46400000.0
2007-04-12 02:48:00,1.9748,1.9748,1.9747,1.9748,69600000.0
2007-04-12 02:49:00,1.9747,1.9747,1.9747,1.9747,14400000.0
2007-04-12 02:50:00,1.9747,1.9748,1.9747,1.9748,15200000.0
2007-04-12 02:51:00,1.9747,1.9749,1.97465,1.9747,84800000.0
2007-04-12 02:52:00,1.9747,1.9748,1.97465,1.97475,216000001.0
2007-04-12 02:53:00,1.97475,1.9748,1.97475,1.9748,52400000.0
2007-04-12 02:54:00,1.9748,1.9748,1.97465,1.97465,58899999.0
2007-04-12 02:55:00,1.97465,1.9747,1.97465,1.9747,33500000.0
2007-04-12 02:56:00,1.9747,1.9747,1.9746,1.9746,36800000.0
2007-04-12 02:57:00,1.9746,1.9746,1.9746,1.9746,28800000.0
2007-04-12 02:58:00,1.9747,1.9747,1.9746,1.9746,45600000.0
2007-04-12 02:59:00,1.9746,1.9747,1.9741,1.9741,247600003.0
2007-04-12 03:00:00,1.97405,1.9742,1.9733,1.9733,450999999.0
2007-04-12 03:01:00,1.9733,1.9735,1.9724,1.97255,1109400002.0
2007-04-12 03:02:00,1.97255,1.9728,1.97235,1.9726,610999997.0
2007-04-12 03:03:00,1.9726,1.9729,1.9725,1.9725,307199999.0
2007-04-12 03:04:00,1.9725,1.9727,1.9725,1.9727,285800001.0
2007-04-12 03:05:00,1.9727,1.973,1.9726,1.9726,271100000.0
2007-04-12 03:06:00,1.9727,1.9728,1.97245,1.9728,369000000.0
2007-04-12 03:07:00,1.9727,1.9728,1.9727,1.9728,25300000.0
2007-04-12 03:08:00,1.9728,1.9728,1.9727,1.9728,46300000.0
2007-04-12 03:09:00,1.9728,1.9729,1.9726,1.9727,63500000.0
2007-04-12 03:10:00,1.9727,1.9728,1.9727,1.97275,143700000.0
2007-04-12 03:11:00,1.97275,1.973,1.97275,1.97295,307000000.0
2007-04-12 03:12:00,1.973,1.9731,1.97295,1.97305,158299999.0
2007-04-12 03:13:00,1.9731,1.9732,1.9731,1.9731,96200000.0
2007-04-12 03:14:00,1.9733,1.9733,1.9731,1.9733,62400000.0
2007-04-12 03:15:00,1.9732,1.9732,1.9731,1.9731,51200000.0
2007-04-12 03:16:00,1.9731,1.9731,1.97295,1.973,143300001.0
2007-04-12 03:17:00,1.973,1.9733,1.97295,1.9733,207000000.0
2007-04-12 03:18:00,1.9733,1.9734,1.9731,1.9733,106500002.0
2007-04-12 03:19:00,1.9733,1.9733,1.97315,1.9732,121700000.0
2007-04-12 03:20:00,1.9733,1.9735,1.9733,1.9734,190400000.0
2007-04-12 03:21:00,1.9734,1.9734,1.9733,1.9733,91200000.0
2007-04-12 03:22:00,1.9733,1.9734,1.9732,1.9733,120000000.0
2007-04-12 03:23:00,1.9734,1.9734,1.97335,1.9734,124899998.0
2007-04-12 03:24:00,1.9734,1.9735,1.9734,1.9734,83600000.0
2007-04-12 03:25:00,1.9734,1.9735,1.9734,1.9734,24800000.0
2007-04-12 03:26:00,1.9734,1.9735,1.9734,1.9734,59200000.0
2007-04-12 03:27:00,1.9734,1.9735,1.9733,1.9735,128300000.0
2007-04-12 03:28:00,1.97335,1.97335,1.9732,1.9732,70800000.0
2007-04-12 03:29:00,1.9733,1.9733,1.97315,1.9732,71200000.0
2007-04-12 03:30:00,1.9732,1.9733,1.97295,1.97325,182600000.0
2007-04-12 03:31:00,1.9733,1.9734,1.9733,1.9733,78400000.0
2007-04-12 03:32:00,1.9733,1.9738,1.9733,1.9738,198600000.0
2007-04-12 03:33:00,1.9738,1.9741,1.9737,1.9738,162100002.0
2007-04-12 03:34:00,1.9738,1.9739,1.9738,1.9739,72000000.0
2007-04-12 03:35:00,1.97385,1.9745,1.97385,1.9745,140700000.0
2007-04-12 03:36:00,1.9746,1.975,1.9745,1.9749,197900000.0
2007-04-12 03:37:00,1.9749,1.975,1.9747,1.9747,361600000.0
2007-04-12 03:38:00,1.9747,1.9749,1.9746,1.9749,177800000.0
2007-04-12 03:39:00,1.9749,1.9751,1.9749,1.9751,84000000.0
2007-04-12 03:40:00,1.9751,1.9751,1.975,1.975,77600000.0
2007-04-12 03:41:00,1.975,1.9763,1.975,1.9761,377100001.0
2007-04-12 03:42:00,1.9761,1.9765,1.9754,1.9756,819200003.0
2007-04-12 03:43:00,1.9756,1.9758,1.9755,1.9757,177500000.0
2007-04-12 03:44:00,1.9757,1.9757,1.97525,1.9754,275299999.0
2007-04-12 03:45:00,1.9754,1.9754,1.97525,1.9754,101400000.0
2007-04-12 03:46:00,1.9754,1.9755,1.9754,1.9754,68800000.0
2007-04-12 03:47:00,1.9754,1.9759,1.9754,1.97575,282499999.0
2007-04-12 03:48:00,1.9758,1.9761,1.97565,1.9759,366599992.0
2007-04-12 03:49:00,1.9759,1.9759,1.9755,1.9755,313899998.0
2007-04-12 03:50:00,1.9755,1.9755,1.9753,1.9755,80000000.0
2007-04-12 03:51:00,1.9754,1.9754,1.97495,1.97515,303400002.0
2007-04-12 03:52:00,1.9751,1.97515,1.9749,1.9751,137400000.0
2007-04-12 03:53:00,1.97505,1.9752,1.9749,1.9749,291200001.0
2007-04-12 03:54:00,1.9749,1.9751,1.97485,1.9751,104500000.0
2007-04-12 03:55:00,1.975,1.9751,1.975,1.975,63200000.0
2007-04-12 03:56:00,1.975,1.9751,1.9749,1.9749,103900000.0
2007-04-12 03:57:00,1.9749,1.9751,1.9748,1.9748,54000000.0
2007-04-12 03:58:00,1.9749,1.975,1.9748,1.9749,96000000.0
2007-04-12 03:59:00,1.9749,1.9749,1.9747,1.9747,120400000.0
2007-04-12 04:00:00,1.97475,1.9749,1.97475,1.9749,96400000.0
2007-04-12 04:01:00,1.9749,1.9749,1.9749,1.9749,8000000.0
2007-04-12 04:02:00,1.975,1.9752,1.9749,1.9751,238400001.0
2007-04-12 04:03:00,1.9751,1.9754,1.97505,1.9751,217100000.0
2007-04-12 04:04:00,1.9751,1.9751,1.9751,1.9751,24400000.0
2007-04-12 04:05:00,1.9751,1.9751,1.9751,1.9751,24800000.0
2007-04-12 04:06:00,1.9751,1.9751,1.97505,1.9751,48300001.0
2007-04-12 04:07:00,1.9751,1.9751,1.97505,1.9751,25700001.0
2007-04-12 04:08:00,1.9751,1.9751,1.975,1.9751,10600000.0
2007-04-12 04:09:00,1.9751,1.9751,1.9751,1.9751,4000000.0
2007-04-12 04:10:00,1.9751,1.9751,1.9751,1.9751,26200000.0
2007-04-12 04:11:00,1.9749,1.9749,1.9742,1.9745,475200001.0
2007-04-12 04:12:00,1.97445,1.9747,1.97445,1.9746,150500001.0
2007-04-12 04:13:00,1.9746,1.9747,1.9745,1.9745,56400000.0
2007-04-12 04:14:00,1.9746,1.9747,1.9745,1.9745,30300000.0
2007-04-12 04:15:00,1.9745,1.9745,1.9745,1.9745,16000000.0
2007-04-12 04:16:00,1.9746,1.9751,1.9745,1.9747,256700000.0
2007-04-12 04:17:00,1.9747,1.9749,1.9747,1.9748,106900000.0
2007-04-12 04:18:00,1.9749,1.9749,1.97445,1.97455,147399999.0
2007-04-12 04:19:00,1.9746,1.9747,1.97455,1.97455,75400000.0
2007-04-12 04:20:00,1.9746,1.9746,1.97425,1.9744,208000001.0
2007-04-12 04:21:00,1.9744,1.9746,1.9744,1.9746,82100000.0
2007-04-12 04:22:00,1.9747,1.9747,1.97455,1.97455,57400001.0
2007-04-12 04:23:00,1.9746,1.9746,1.97455,1.97455,21500000.0
2007-04-12 04:24:00,1.9747,1.9747,1.9747,1.9747,8800000.0
2007-04-12 04:25:00,1.9746,1.9746,1.9746,1.9746,6400000.0
2007-04-12 04:26:00,1.9746,1.9747,1.9746,1.9747,16000000.0
2007-04-12 04:27:00,1.9747,1.9747,1.9747,1.9747,2000000.0
2007-04-12 04:28:00,1.9746,1.9747,1.9746,1.9746,13100000.0
2007-04-12 04:29:00,1.9747,1.9749,1.97465,1.97465,149699998.0
2007-04-12 04:30:00,1.97475,1.9749,1.97475,1.9749,197100000.0
2007-04-12 04:31:00,1.9748,1.9748,1.97475,1.97475,105100000.0
2007-04-12 04:32:00,1.9749,1.9749,1.9748,1.9748,5600000.0
2007-04-12 04:33:00,1.97485,1.97485,1.9748,1.97485,10400000.0
2007-04-12 04:34:00,1.9749,1.9749,1.97485,1.9749,65100000.0
2007-04-12 04:35:00,1.9749,1.9752,1.9749,1.9752,133100000.0
2007-04-12 04:36:00,1.9752,1.9756,1.9752,1.9756,175100000.0
2007-04-12 04:37:00,1.9756,1.97565,1.97545,1.9756,347000001.0
2007-04-12 04:38:00,1.9755,1.9761,1.9755,1.976,285700000.0
2007-04-12 04:39:00,1.976,1.9762,1.9759,1.9759,195400000.0
2007-04-12 04:40:00,1.9759,1.9761,1.9759,1.976,61600000.0
2007-04-12 04:41:00,1.976,1.9762,1.976,1.9762,129600000.0
2007-04-12 04:42:00,1.9762,1.97625,1.9762,1.9762,64500000.0
2007-04-12 04:43:00,1.97615,1.9762,1.9761,1.97615,133400002.0
2007-04-12 04:44:00,1.97615,1.97615,1.976,1.97605,31200000.0
2007-04-12 04:45:00,1.976,1.97605,1.976,1.97605,15200000.0
2007-04-12 04:46:00,1.97595,1.97605,1.97595,1.976,29800000.0
2007-04-12 04:47:00,1.97605,1.9762,1.976,1.9761,51600000.0
2007-04-12 04:48:00,1.976,1.9762,1.97585,1.97585,50000000.0
2007-04-12 04:49:00,1.97585,1.9759,1.9756,1.97565,264700000.0
2007-04-12 04:50:00,1.97565,1.9759,1.97565,1.9758,143999999.0
2007-04-12 04:51:00,1.9757,1.9758,1.9757,1.9757,68800000.0
2007-04-12 04:52:00,1.9758,1.976,1.97565,1.9759,576300001.0
2007-04-12 04:53:00,1.97575,1.97585,1.97575,1.97585,194200000.0
2007-04-12 04:54:00,1.9759,1.9759,1.9759,1.9759,59200000.0
2007-04-12 04:55:00,1.9759,1.9759,1.97585,1.97585,53300001.0
2007-04-12 04:56:00,1.97585,1.9763,1.97585,1.9761,133300003.0
2007-04-12 04:57:00,1.9761,1.9761,1.9759,1.9761,66900000.0
2007-04-12 04:58:00,1.9759,1.976,1.97575,1.9758,100800000.0
2007-04-12 04:59:00,1.9758,1.97585,1.9757,1.9757,126200001.0
2007-04-12 05:00:00,1.9758,1.9758,1.9757,1.97575,18400000.0
2007-04-12 05:01:00,1.9758,1.9758,1.9758,1.9758,800000.0
2007-04-12 05:02:00,1.97575,1.97575,1.9757,1.9757,4000000.0
2007-04-12 05:03:00,1.9757,1.9757,1.97545,1.9756,100800000.0
2007-04-12 05:04:00,1.9756,1.9756,1.9756,1.9756,7200000.0
2007-04-12 05:05:00,1.9756,1.9757,1.9756,1.9757,6400000.0
2007-04-12 05:06:00,1.97543,1.97553,1.97509,1.97524,77600000.0
2007-04-12 05:07:00,1.97565,1.9757,1.9756,1.9756,3200000.0
2007-04-12 05:08:00,1.9755,1.976,1.9755,1.97585,96200000.0
2007-04-12 05:09:00,1.97585,1.9759,1.9757,1.9757,26400000.0
2007-04-12 05:10:00,1.97552,1.97558,1.97537,1.97556,130600000.0
2007-04-12 05:11:00,1.9758,1.9758,1.9758,1.9758,10000000.0
2007-04-12 05:12:00,1.9758,1.9758,1.97575,1.9758,32200000.0
2007-04-12 05:13:00,1.9758,1.9758,1.9758,1.9758,1500000.0
2007-04-12 05:14:00,1.97557,1.97557,1.97547,1.97556,87700000.0
2007-04-12 05:15:00,1.9758,1.9758,1.9758,1.9758,3800000.0
2007-04-12 05:16:00,1.9758,1.9758,1.9758,1.9758,2500000.0
2007-04-12 05:17:00,1.9756,1.9756,1.97535,1.97535,40000000.0
2007-04-12 05:18:00,1.97535,1.9754,1.97535,1.9754,6400000.0
2007-04-12 05:19:00,1.97535,1.9755,1.9753,1.9754,125400000.0
2007-04-12 05:20:00,1.9754,1.9756,1.9753,1.9755,162200000.0
2007-04-12 05:21:00,1.97555,1.9757,1.9755,1.9755,66800001.0
2007-04-12 05:22:00,1.97555,1.97555,1.9755,1.97555,30900000.0
2007-04-12 05:23:00,1.9755,1.9758,1.9755,1.9757,47900000.0
2007-04-12 05:24:00,1.9757,1.9757,1.9756,1.9756,10400000.0
2007-04-12 05:25:00,1.9757,1.9758,1.9757,1.9758,31200000.0
2007-04-12 05:26:00,1.9758,1.9758,1.9757,1.9757,69600000.0
2007-04-12 05:27:00,1.9757,1.9757,1.97555,1.9756,121100001.0
2007-04-12 05:28:00,1.9756,1.9757,1.9756,1.9757,29600000.0
2007-04-12 05:29:00,1.9757,1.9757,1.9756,1.9756,24000000.0
2007-04-12 05:30:00,1.9756,1.9756,1.9756,1.9756,67200000.0
2007-04-12 05:31:00,1.9756,1.9757,1.9756,1.9757,180800000.0
2007-04-12 05:32:00,1.9757,1.9757,1.9757,1.9757,27200000.0
2007-04-12 05:33:00,1.9757,1.9757,1.9757,1.9757,20800000.0
2007-04-12 05:34:00,1.9757,1.97585,1.9756,1.97585,107400000.0
2007-04-12 05:35:00,1.9758,1.9758,1.9758,1.9758,3200000.0
2007-04-12 05:36:00,1.9758,1.9758,1.9758,1.9758,6400000.0
2007-04-12 05:37:00,1.9758,1.97585,1.9758,1.97585,15900000.0
2007-04-12 05:38:00,1.976,1.976,1.9758,1.9758,51400000.0
2007-04-12 05:39:00,1.9758,1.9758,1.9758,1.9758,4800000.0
2007-04-12 05:40:00,1.9758,1.9758,1.9758,1.9758,23200000.0
2007-04-12 05:41:00,1.9758,1.9758,1.9758,1.9758,4800000.0
2007-04-12 05:42:00,1.9759,1.9759,1.97585,1.97585,37200000.0
2007-04-12 05:43:00,1.9759,1.9759,1.9759,1.9759,8800000.0
2007-04-12 05:44:00,1.9759,1.9759,1.9759,1.9759,800000.0
2007-04-12 05:45:00,1.9759,1.9759,1.97585,1.97585,19600000.0
2007-04-12 05:46:00,1.97585,1.9759,1.97575,1.97575,92100001.0
2007-04-12 05:47:00,1.97575,1.9758,1.9757,1.97575,88700000.0
2007-04-12 05:48:00,1.9758,1.9758,1.9758,1.9758,35300000.0
2007-04-12 05:49:00,1.9758,1.9763,1.97565,1.9761,121500000.0
2007-04-12 05:50:00,1.9761,1.9761,1.9761,1.9761,38400000.0
2007-04-12 05:51:00,1.9761,1.9761,1.9761,1.9761,48800000.0
2007-04-12 05:52:00,1.9761,1.9764,1.9761,1.9761,93600000.0
2007-04-12 05:53:00,1.9761,1.9764,1.9761,1.9764,31000000.0
2007-04-12 05:54:00,1.97597,1.97607,1.97579,1.97587,73400000.0
2007-04-12 05:55:00,1.9764,1.9764,1.97615,1.9762,123299999.0
2007-04-12 05:56:00,1.9762,1.97655,1.9762,1.97635,96100001.0
2007-04-12 05:57:00,1.9764,1.9764,1.9761,1.97625,46200000.0
2007-04-12 05:58:00,1.9761,1.9762,1.97605,1.9761,55100000.0
2007-04-12 05:59:00,1.97605,1.9761,1.97595,1.976,96300001.0
2007-04-12 06:00:00,1.976,1.976,1.9755,1.9757,96600000.0
2007-04-12 06:01:00,1.9757,1.9757,1.9757,1.9757,47800000.0
2007-04-12 06:02:00,1.9757,1.97585,1.9757,1.9757,25600000.0
2007-04-12 06:03:00,1.9757,1.9757,1.9756,1.9757,70000000.0
2007-04-12 06:04:00,1.9757,1.9757,1.9757,1.9757,12800000.0
2007-04-12 06:05:00,1.9757,1.9757,1.9755,1.9756,77999999.0
2007-04-12 06:06:00,1.97555,1.9756,1.9755,1.9756,35600000.0
2007-04-12 06:07:00,1.9756,1.97585,1.9756,1.9757,41400000.0
2007-04-12 06:08:00,1.9757,1.9757,1.9756,1.9756,32000000.0
2007-04-12 06:09:00,1.9756,1.9756,1.9756,1.9756,10400000.0
2007-04-12 06:10:00,1.9756,1.9756,1.9756,1.9756,12000000.0
2007-04-12 06:11:00,1.9757,1.9757,1.97525,1.9755,189600000.0
2007-04-12 06:12:00,1.9755,1.9755,1.975,1.975,145700000.0
2007-04-12 06:13:00,1.975,1.9752,1.97495,1.9751,87600000.0
2007-04-12 06:14:00,1.9751,1.9753,1.9751,1.9751,58400000.0
2007-04-12 06:15:00,1.9751,1.9751,1.9749,1.9749,105600000.0
2007-04-12 06:16:00,1.9749,1.9751,1.9749,1.9751,27200000.0
2007-04-12 06:17:00,1.97525,1.9753,1.9749,1.9749,42300000.0
2007-04-12 06:18:00,1.9749,1.9749,1.9742,1.9743,84000000.0
2007-04-12 06:19:00,1.9742,1.9744,1.9741,1.97415,179000000.0
2007-04-12 06:20:00,1.9742,1.9746,1.9742,1.9744,70300000.0
2007-04-12 06:21:00,1.9743,1.9744,1.97415,1.9742,163799998.0
2007-04-12 06:22:00,1.9742,1.9743,1.9742,1.9743,55999999.0
2007-04-12 06:23:00,1.9743,1.9743,1.9743,1.9743,8800000.0
2007-04-12 06:24:00,1.9743,1.9747,1.9743,1.9745,171900000.0
2007-04-12 06:25:00,1.9746,1.9746,1.97445,1.9745,132999999.0
2007-04-12 06:26:00,1.97455,1.9747,1.9745,1.9747,46800000.0
2007-04-12 06:27:00,1.9746,1.9747,1.9745,1.9745,294499999.0
2007-04-12 06:28:00,1.9745,1.9746,1.9745,1.9745,80000000.0
2007-04-12 06:29:00,1.9745,1.9747,1.9745,1.97465,85300000.0
2007-04-12 06:30:00,1.9747,1.9748,1.9745,1.9746,72800000.0
2007-04-12 06:31:00,1.9746,1.9747,1.9745,1.9746,30200000.0
2007-04-12 06:32:00,1.9747,1.9748,1.9747,1.97475,49200000.0
2007-04-12 06:33:00,1.97475,1.9751,1.97475,1.9751,38800000.0
2007-04-12 06:34:00,1.9751,1.9751,1.975,1.975,4800000.0
2007-04-12 06:35:00,1.975,1.9752,1.97475,1.9752,110200000.0
2007-04-12 06:36:00,1.97515,1.9752,1.97515,1.9752,25600000.0
2007-04-12 06:37:00,1.9752,1.9752,1.9752,1.9752,22400000.0
2007-04-12 06:38:00,1.9752,1.9755,1.9752,1.9753,105500000.0
2007-04-12 06:39:00,1.9753,1.9753,1.9753,1.9753,56000000.0
2007-04-12 06:40:00,1.9754,1.9754,1.9754,1.9754,11200000.0
2007-04-12 06:41:00,1.9754,1.9754,1.9754,1.9754,16000000.0
2007-04-12 06:42:00,1.9753,1.9753,1.9752,1.9752,91000001.0
2007-04-12 06:43:00,1.9752,1.9752,1.97515,1.9752,95300000.0
2007-04-12 06:44:00,1.9752,1.9753,1.9752,1.9752,41199999.0
2007-04-12 06:45:00,1.97515,1.97525,1.975,1.9752,36300000.0
2007-04-12 06:46:00,1.97505,1.9751,1.9749,1.9749,41600000.0
2007-04-12 06:47:00,1.97495,1.975,1.9748,1.975,33300000.0
2007-04-12 06:48:00,1.975,1.975,1.975,1.975,2400000.0
2007-04-12 06:49:00,1.9748,1.97485,1.97478,1.9748,293600000.0
2007-04-12 06:50:00,1.975,1.975,1.9749,1.9749,52800000.0
2007-04-12 06:51:00,1.975,1.975,1.9748,1.9748,55200000.0
2007-04-12 06:52:00,1.97495,1.97495,1.97475,1.97475,87400002.0
2007-04-12 06:53:00,1.97472,1.97472,1.9745,1.97455,98500000.0
2007-04-12 06:54:00,1.97453,1.97468,1.97451,1.97466,66000000.0
2007-04-12 06:55:00,1.97449,1.97468,1.97449,1.97468,85600000.0
2007-04-12 06:56:00,1.9748,1.975,1.97475,1.97475,72300000.0
2007-04-12 06:57:00,1.97467,1.97472,1.97461,1.9747,269000000.0
2007-04-12 06:58:00,1.9748,1.9748,1.97475,1.97475,55500000.0
2007-04-12 06:59:00,1.97475,1.9749,1.97475,1.9748,102100000.0
2007-04-12 07:00:00,1.9749,1.9749,1.9748,1.9748,20000000.0
2007-04-12 07:01:00,1.9748,1.9748,1.9748,1.9748,40800000.0
2007-04-12 07:02:00,1.9748,1.9749,1.97475,1.97475,74700001.0
2007-04-12 07:03:00,1.9749,1.9749,1.9749,1.9749,5600000.0
2007-04-12 07:04:00,1.97471,1.97471,1.97449,1.97465,173000000.0
2007-04-12 07:05:00,1.9749,1.9751,1.9749,1.9751,62400000.0
2007-04-12 07:06:00,1.9751,1.9751,1.9749,1.9749,90400000.0
2007-04-12 07:07:00,1.975,1.9751,1.97465,1.97485,618899991.0
2007-04-12 07:08:00,1.9749,1.975,1.9748,1.97485,243200000.0
2007-04-12 07:09:00,1.97485,1.9751,1.9748,1.975,240000000.0
2007-04-12 07:10:00,1.975,1.975,1.9749,1.9749,74400000.0
2007-04-12 07:11:00,1.975,1.9751,1.9749,1.975,33600000.0
2007-04-12 07:12:00,1.975,1.975,1.975,1.975,2400000.0
2007-04-12 07:13:00,1.9749,1.9749,1.9749,1.9749,56800000.0
2007-04-12 07:14:00,1.9749,1.9749,1.97485,1.9749,30000000.0
2007-04-12 07:15:00,1.9749,1.9749,1.9749,1.9749,10400000.0
2007-04-12 07:16:00,1.9749,1.9749,1.9749,1.9749,10400000.0
2007-04-12 07:17:00,1.9749,1.975,1.9749,1.975,11200000.0
2007-04-12 07:18:00,1.975,1.975,1.9749,1.9749,96700000.0
2007-04-12 07:19:00,1.9749,1.9749,1.9748,1.9749,10400000.0
2007-04-12 07:20:00,1.9748,1.9749,1.9748,1.9749,12800000.0
2007-04-12 07:21:00,1.9748,1.9749,1.9748,1.97485,30400000.0
2007-04-12 07:22:00,1.9749,1.975,1.9749,1.975,38700000.0
2007-04-12 07:23:00,1.975,1.9752,1.975,1.9751,60560000.0
2007-04-12 07:24:00,1.97515,1.97535,1.975,1.9753,95190000.0
2007-04-12 07:25:00,1.9753,1.9761,1.9753,1.9758,255300000.0
2007-04-12 07:26:00,1.9757,1.9758,1.9755,1.9758,219600000.0
2007-04-12 07:27:00,1.9759,1.9761,1.9759,1.9759,85299999.0
2007-04-12 07:28:00,1.9759,1.9763,1.9759,1.9762,139500000.0
2007-04-12 07:29:00,1.9762,1.9764,1.9762,1.9762,116800000.0
2007-04-12 07:30:00,1.9763,1.9763,1.9761,1.9762,84800000.0
2007-04-12 07:31:00,1.9763,1.9763,1.976,1.9761,232900003.0
2007-04-12 07:32:00,1.976,1.976,1.9755,1.97595,200899998.0
2007-04-12 07:33:00,1.97595,1.97595,1.97555,1.9756,103700000.0
2007-04-12 07:34:00,1.9756,1.976,1.9754,1.9754,125700000.0
2007-04-12 07:35:00,1.97555,1.9758,1.97555,1.9757,52800000.0
2007-04-12 07:36:00,1.9758,1.9758,1.9756,1.9756,22400000.0
2007-04-12 07:37:00,1.9757,1.9757,1.9756,1.9756,6400000.0
2007-04-12 07:38:00,1.9756,1.9756,1.9756,1.9756,6400000.0
2007-04-12 07:39:00,1.9757,1.9758,1.9757,1.9758,51200000.0
2007-04-12 07:40:00,1.9758,1.9759,1.9758,1.9758,91200000.0
2007-04-12 07:41:00,1.9758,1.9758,1.9756,1.9756,33600000.0
2007-04-12 07:42:00,1.9756,1.9758,1.9755,1.9757,77600000.0
2007-04-12 07:43:00,1.9757,1.976,1.9757,1.97585,281400000.0
2007-04-12 07:44:00,1.97585,1.9759,1.97575,1.9758,74399999.0
2007-04-12 07:45:00,1.9759,1.976,1.97585,1.97585,40100000.0
2007-04-12 07:46:00,1.976,1.976,1.9759,1.9759,10400000.0
2007-04-12 07:47:00,1.9759,1.976,1.9759,1.976,10400000.0
2007-04-12 07:48:00,1.976,1.976,1.9759,1.976,79200000.0
2007-04-12 07:49:00,1.976,1.9763,1.9759,1.9762,132800001.0
2007-04-12 07:50:00,1.9762,1.9763,1.9762,1.9763,55199999.0
2007-04-12 07:51:00,1.9763,1.9764,1.9763,1.9763,63200000.0
2007-04-12 07:52:00,1.9763,1.9763,1.9762,1.9763,61100000.0
2007-04-12 07:53:00,1.97615,1.9763,1.97615,1.9763,103500000.0
2007-04-12 07:54:00,1.9762,1.9763,1.9762,1.9762,181000000.0
2007-04-12 07:55:00,1.9762,1.9762,1.9762,1.9762,52800000.0
2007-04-12 07:56:00,1.9762,1.9762,1.9762,1.9762,17600000.0
2007-04-12 07:57:00,1.9762,1.9762,1.9759,1.9759,49300000.0
2007-04-12 07:58:00,1.976,1.976,1.9759,1.9759,39200000.0
2007-04-12 07:59:00,1.9759,1.9759,1.9758,1.9759,106400000.0
2007-04-12 08:00:00,1.9758,1.976,1.9758,1.9759,109600000.0
2007-04-12 08:01:00,1.976,1.9761,1.976,1.976,58400000.0
2007-04-12 08:02:00,1.97605,1.9761,1.9759,1.97605,60500000.0
2007-04-12 08:03:00,1.97605,1.97605,1.97605,1.97605,10400000.0
2007-04-12 08:04:00,1.97605,1.9763,1.976,1.9763,119900000.0
2007-04-12 08:05:00,1.9763,1.9764,1.97605,1.97615,434999995.0
2007-04-12 08:06:00,1.97615,1.9764,1.97615,1.97635,513599999.0
2007-04-12 08:07:00,1.9763,1.97675,1.9763,1.9766,704600001.0
2007-04-12 08:08:00,1.9766,1.9766,1.97645,1.9765,174400001.0
2007-04-12 08:09:00,1.9765,1.9767,1.9763,1.9767,437000001.0
2007-04-12 08:10:00,1.9766,1.9769,1.97655,1.9766,325200000.0
2007-04-12 08:11:00,1.9766,1.9768,1.9766,1.9766,237600000.0
2007-04-12 08:12:00,1.9766,1.9768,1.97645,1.9768,387299997.0
2007-04-12 08:13:00,1.9767,1.9769,1.9767,1.9768,138700000.0
2007-04-12 08:14:00,1.9768,1.9769,1.9768,1.9768,262000000.0
2007-04-12 08:15:00,1.9768,1.9769,1.9767,1.9768,338000001.0
2007-04-12 08:16:00,1.9768,1.9769,1.9768,1.9769,66000000.0
2007-04-12 08:17:00,1.9769,1.9776,1.9768,1.9774,988999996.0
2007-04-12 08:18:00,1.9774,1.9778,1.97735,1.9776,688900003.0
2007-04-12 08:19:00,1.9776,1.9776,1.97715,1.9772,212400000.0
2007-04-12 08:20:00,1.97725,1.9773,1.9768,1.9768,174000000.0
2007-04-12 08:21:00,1.9769,1.9772,1.9768,1.977,235300000.0
2007-04-12 08:22:00,1.977,1.9771,1.9769,1.97705,190799999.0
2007-04-12 08:23:00,1.9771,1.9771,1.977,1.9771,206600003.0
2007-04-12 08:24:00,1.9771,1.9771,1.977,1.9771,75600000.0
2007-04-12 08:25:00,1.977,1.9772,1.977,1.9772,227200001.0
2007-04-12 08:26:00,1.9771,1.9772,1.97705,1.9771,126300000.0
2007-04-12 08:27:00,1.9772,1.9773,1.977,1.9773,97100000.0
2007-04-12 08:28:00,1.9773,1.9774,1.9772,1.9772,147600000.0
2007-04-12 08:29:00,1.9772,1.9774,1.97715,1.9774,242499998.0
2007-04-12 08:30:00,1.9774,1.9774,1.9773,1.9774,32800000.0
2007-04-12 08:31:00,1.9774,1.9775,1.9773,1.9775,71200000.0
2007-04-12 08:32:00,1.9774,1.9776,1.9774,1.9776,205300000.0
2007-04-12 08:33:00,1.9776,1.9776,1.9774,1.9776,181200000.0
2007-04-12 08:34:00,1.9776,1.97765,1.97755,1.97755,205599998.0
2007-04-12 08:35:00,1.97755,1.97755,1.9774,1.9775,41900000.0
2007-04-12 08:36:00,1.9775,1.9776,1.9774,1.9774,379200000.0
2007-04-12 08:37:00,1.9774,1.9776,1.97735,1.9775,448199999.0
2007-04-12 08:38:00,1.9775,1.9777,1.9774,1.9776,194700001.0
2007-04-12 08:39:00,1.9776,1.9777,1.9775,1.9777,314999996.0
2007-04-12 08:40:00,1.9778,1.9779,1.9776,1.9776,72000000.0
2007-04-12 08:41:00,1.9776,1.9776,1.9775,1.9775,58400000.0
2007-04-12 08:42:00,1.9775,1.9775,1.9773,1.9773,112200000.0
2007-04-12 08:43:00,1.9773,1.9774,1.9773,1.9773,266400000.0
2007-04-12 08:44:00,1.9773,1.9776,1.9772,1.9775,409199998.0
2007-04-12 08:45:00,1.9775,1.9775,1.9773,1.9773,115200000.0
2007-04-12 08:46:00,1.9772,1.9775,1.9772,1.9774,231000002.0
2007-04-12 08:47:00,1.9776,1.9776,1.9774,1.9776,410499992.0
2007-04-12 08:48:00,1.9776,1.9783,1.9776,1.9782,732399997.0
2007-04-12 08:49:00,1.9781,1.9783,1.9781,1.9783,251200000.0
2007-04-12 08:50:00,1.9783,1.9783,1.978,1.9781,329099999.0
2007-04-12 08:51:00,1.9781,1.9788,1.978,1.9787,534700007.0
2007-04-12 08:52:00,1.9788,1.97895,1.9784,1.9786,731599996.0
2007-04-12 08:53:00,1.9786,1.9786,1.9784,1.9784,283500000.0
2007-04-12 08:54:00,1.9784,1.9784,1.97795,1.9782,423500000.0
2007-04-12 08:55:00,1.9782,1.9782,1.9775,1.9777,458100003.0
2007-04-12 08:56:00,1.97775,1.9783,1.97775,1.978,331399999.0
2007-04-12 08:57:00,1.978,1.978,1.9776,1.9778,167000000.0
2007-04-12 08:58:00,1.9778,1.9778,1.9778,1.9778,174400000.0
2007-04-12 08:59:00,1.9778,1.9779,1.9777,1.9778,99400000.0
2007-04-12 09:00:00,1.97775,1.9778,1.9777,1.9778,155300001.0
2007-04-12 09:01:00,1.97775,1.9778,1.97765,1.9778,130000000.0
2007-04-12 09:02:00,1.9778,1.9778,1.97765,1.9777,87700000.0
2007-04-12 09:03:00,1.9777,1.978,1.97765,1.9778,307700000.0
2007-04-12 09:04:00,1.9778,1.97805,1.9778,1.97805,286600000.0
2007-04-12 09:05:00,1.97805,1.97805,1.97795,1.97805,289900002.0
2007-04-12 09:06:00,1.9781,1.9781,1.97785,1.97785,432300002.0
2007-04-12 09:07:00,1.9779,1.9779,1.97765,1.9778,362700001.0
2007-04-12 09:08:00,1.9778,1.9778,1.9777,1.97775,271200000.0
2007-04-12 09:09:00,1.97775,1.9781,1.97775,1.9779,312800000.0
2007-04-12 09:10:00,1.9779,1.9779,1.9775,1.9776,379800001.0
2007-04-12 09:11:00,1.9776,1.9777,1.97755,1.9776,317200001.0
2007-04-12 09:12:00,1.9777,1.9779,1.9776,1.9777,437900003.0
2007-04-12 09:13:00,1.9778,1.9779,1.9777,1.9779,213000001.0
2007-04-12 09:14:00,1.9779,1.9781,1.9778,1.978,638500005.0
2007-04-12 09:15:00,1.978,1.9781,1.9779,1.978,423700001.0
2007-04-12 09:16:00,1.978,1.9783,1.978,1.9781,696500004.0
2007-04-12 09:17:00,1.9781,1.9782,1.9781,1.9782,440600000.0
2007-04-12 09:18:00,1.9782,1.9782,1.97805,1.9781,427000000.0
2007-04-12 09:19:00,1.9781,1.9781,1.97785,1.9779,359199999.0
2007-04-12 09:20:00,1.9779,1.9779,1.9776,1.9777,617000003.0
2007-04-12 09:21:00,1.97775,1.97795,1.97775,1.97795,220499999.0
2007-04-12 09:22:00,1.97795,1.97795,1.9777,1.9777,266300004.0
2007-04-12 09:23:00,1.9777,1.9778,1.9777,1.9778,134200000.0
2007-04-12 09:24:00,1.9778,1.9779,1.97775,1.9778,98099999.0
2007-04-12 09:25:00,1.9778,1.9778,1.97775,1.9778,152200000.0
2007-04-12 09:26:00,1.9778,1.9778,1.9777,1.9778,90400000.0
2007-04-12 09:27:00,1.9777,1.9778,1.9777,1.9777,269800000.0
2007-04-12 09:28:00,1.9777,1.9778,1.97765,1.9778,139800000.0
2007-04-12 09:29:00,1.9778,1.9778,1.97765,1.97775,85900000.0
2007-04-12 09:30:00,1.9778,1.9779,1.97775,1.9779,126800000.0
2007-04-12 09:31:00,1.9779,1.9779,1.9778,1.9778,179000000.0
2007-04-12 09:32:00,1.9779,1.9779,1.9778,1.9779,46300000.0
2007-04-12 09:33:00,1.9779,1.9779,1.9779,1.9779,23000000.0
2007-04-12 09:34:00,1.9779,1.978,1.9779,1.9779,117800000.0
2007-04-12 09:35:00,1.9779,1.978,1.9778,1.9779,192600000.0
2007-04-12 09:36:00,1.9779,1.9782,1.9778,1.9782,282200000.0
2007-04-12 09:37:00,1.9782,1.9783,1.97815,1.97825,286500000.0
2007-04-12 09:38:00,1.9783,1.9783,1.9782,1.9782,143100000.0
2007-04-12 09:39:00,1.9782,1.9782,1.9778,1.97785,131800000.0
2007-04-12 09:40:00,1.9779,1.9779,1.97765,1.9777,288799998.0
2007-04-12 09:41:00,1.97765,1.9778,1.97765,1.9778,241900004.0
2007-04-12 09:42:00,1.9778,1.9778,1.97685,1.97685,125550000.0
2007-04-12 09:43:00,1.9769,1.9773,1.97675,1.9772,291800000.0
2007-04-12 09:44:00,1.9772,1.9774,1.9769,1.97695,351900000.0
2007-04-12 09:45:00,1.97695,1.97695,1.9763,1.9764,923699997.0
2007-04-12 09:46:00,1.9764,1.9764,1.976,1.9763,450600000.0
2007-04-12 09:47:00,1.9763,1.9765,1.9761,1.9764,378750000.0
2007-04-12 09:48:00,1.9764,1.9765,1.9764,1.9765,102000000.0
2007-04-12 09:49:00,1.9765,1.9765,1.9764,1.9764,193900000.0
2007-04-12 09:50:00,1.9764,1.9765,1.97635,1.97635,277000001.0
2007-04-12 09:51:00,1.97635,1.9768,1.97635,1.9767,652900000.0
2007-04-12 09:52:00,1.9767,1.9771,1.9767,1.9771,52900000.0
2007-04-12 09:53:00,1.9771,1.9774,1.9771,1.9773,254200000.0
2007-04-12 09:54:00,1.9773,1.9774,1.97725,1.9774,281800003.0
2007-04-12 09:55:00,1.9774,1.9774,1.9773,1.9773,106800000.0
2007-04-12 09:56:00,1.9773,1.9773,1.97715,1.9772,172800001.0
2007-04-12 09:57:00,1.9772,1.9772,1.97675,1.9769,542000002.0
2007-04-12 09:58:00,1.9769,1.9772,1.97685,1.9772,181400000.0
2007-04-12 09:59:00,1.97715,1.97725,1.977,1.9771,356999997.0
2007-04-12 10:00:00,1.9771,1.9771,1.97675,1.9769,708099998.0
2007-04-12 10:01:00,1.9769,1.977,1.9768,1.977,270300000.0
2007-04-12 10:02:00,1.977,1.9771,1.977,1.9771,141800000.0
2007-04-12 10:03:00,1.977,1.9771,1.977,1.977,81900000.0
2007-04-12 10:04:00,1.977,1.977,1.97685,1.977,207200000.0
2007-04-12 10:05:00,1.977,1.977,1.97685,1.9769,225200001.0
2007-04-12 10:06:00,1.97685,1.977,1.97685,1.9769,484200001.0
2007-04-12 10:07:00,1.977,1.977,1.9769,1.977,111400000.0
2007-04-12 10:08:00,1.97695,1.9771,1.97695,1.977,422699999.0
2007-04-12 10:09:00,1.977,1.9771,1.977,1.9771,354800000.0
2007-04-12 10:10:00,1.9771,1.97715,1.97705,1.9771,195999999.0
2007-04-12 10:11:00,1.977,1.9772,1.977,1.9772,58600000.0
2007-04-12 10:12:00,1.9772,1.9775,1.9772,1.9775,471799997.0
2007-04-12 10:13:00,1.9775,1.9776,1.97725,1.9774,658799997.0
2007-04-12 10:14:00,1.9773,1.9775,1.9773,1.9775,176000000.0
2007-04-12 10:15:00,1.9776,1.9776,1.9774,1.9774,205600000.0
2007-04-12 10:16:00,1.9774,1.9774,1.97725,1.97725,198299999.0
2007-04-12 10:17:00,1.9772,1.9773,1.977,1.9771,514300004.0
2007-04-12 10:18:00,1.977,1.9773,1.977,1.97705,462600002.0
2007-04-12 10:19:00,1.97705,1.9771,1.97685,1.9769,457099996.0
2007-04-12 10:20:00,1.977,1.9771,1.97695,1.977,151300000.0
2007-04-12 10:21:00,1.977,1.9771,1.9768,1.9768,226500000.0
2007-04-12 10:22:00,1.9768,1.9768,1.97665,1.9768,238499999.0
2007-04-12 10:23:00,1.97675,1.977,1.97665,1.977,335599998.0
2007-04-12 10:24:00,1.97695,1.977,1.97695,1.977,35700000.0
2007-04-12 10:25:00,1.977,1.977,1.97695,1.97695,75700000.0
2007-04-12 10:26:00,1.97695,1.977,1.9767,1.9768,86600000.0
2007-04-12 10:27:00,1.9768,1.9768,1.9768,1.9768,115399999.0
2007-04-12 10:28:00,1.9768,1.9768,1.9767,1.9767,93600000.0
2007-04-12 10:29:00,1.9767,1.9767,1.9763,1.97645,191800000.0
2007-04-12 10:30:00,1.97635,1.9765,1.97465,1.9758,504900001.0
2007-04-12 10:31:00,1.9758,1.9761,1.97555,1.9758,616099998.0
2007-04-12 10:32:00,1.9758,1.9761,1.9757,1.97595,550599995.0
2007-04-12 10:33:00,1.97595,1.9764,1.97595,1.9762,505900005.0
2007-04-12 10:34:00,1.9763,1.9763,1.97565,1.976,498800001.0
2007-04-12 10:35:00,1.9761,1.9762,1.9759,1.97605,481700001.0
2007-04-12 10:36:00,1.97605,1.9761,1.97575,1.97575,669800002.0
2007-04-12 10:37:00,1.97565,1.9759,1.97555,1.9757,407300002.0
2007-04-12 10:38:00,1.9757,1.9759,1.97545,1.9758,419800001.0
2007-04-12 10:39:00,1.9758,1.9761,1.97575,1.976,329999999.0
2007-04-12 10:40:00,1.976,1.9763,1.97565,1.9758,739800003.0
2007-04-12 10:41:00,1.97575,1.9759,1.9757,1.9759,339299999.0
2007-04-12 10:42:00,1.9758,1.9758,1.975,1.975,304000000.0
2007-04-12 10:43:00,1.975,1.9755,1.9749,1.9754,262200000.0
2007-04-12 10:44:00,1.9754,1.9758,1.9754,1.9756,186000000.0
2007-04-12 10:45:00,1.9756,1.9757,1.9754,1.9754,158500000.0
2007-04-12 10:46:00,1.9754,1.9755,1.9754,1.9754,66600000.0
2007-04-12 10:47:00,1.9754,1.9755,1.9754,1.9754,80000001.0
2007-04-12 10:48:00,1.9755,1.9755,1.97445,1.97445,828600000.0
2007-04-12 10:49:00,1.97445,1.9745,1.9739,1.9743,1366200003.0
2007-04-12 10:50:00,1.9743,1.9747,1.9743,1.9746,432400000.0
2007-04-12 10:51:00,1.9746,1.975,1.97455,1.9746,434999999.0
2007-04-12 10:52:00,1.97455,1.9746,1.97445,1.9745,505800001.0
2007-04-12 10:53:00,1.9745,1.9745,1.9742,1.9743,864300001.0
2007-04-12 10:54:00,1.97435,1.9744,1.97425,1.9743,831999995.0
2007-04-12 10:55:00,1.97435,1.97465,1.97435,1.9746,412500002.0
2007-04-12 10:56:00,1.9746,1.9747,1.9744,1.9746,506000001.0
2007-04-12 10:57:00,1.9746,1.9747,1.97445,1.97445,488300005.0
2007-04-12 10:58:00,1.97445,1.9746,1.97395,1.974,722400001.0
2007-04-12 10:59:00,1.974,1.9744,1.9737,1.97395,372200000.0
2007-04-12 11:00:00,1.974,1.9743,1.974,1.974,172100000.0
2007-04-12 11:01:00,1.9741,1.9744,1.9741,1.9744,262900000.0
2007-04-12 11:02:00,1.9744,1.9745,1.9743,1.9745,185600000.0
2007-04-12 11:03:00,1.9744,1.9745,1.97435,1.9745,326299999.0
2007-04-12 11:04:00,1.97445,1.975,1.9743,1.9748,495299997.0
2007-04-12 11:05:00,1.9748,1.975,1.9748,1.975,132000000.0
2007-04-12 11:06:00,1.975,1.9751,1.97465,1.9748,491799998.0
2007-04-12 11:07:00,1.97475,1.9749,1.97465,1.9748,363300005.0
2007-04-12 11:08:00,1.9748,1.9748,1.97455,1.9747,374300003.0
2007-04-12 11:09:00,1.9747,1.9747,1.97435,1.9744,451500000.0
2007-04-12 11:10:00,1.9744,1.9744,1.97425,1.97425,723900005.0
2007-04-12 11:11:00,1.9743,1.9746,1.9743,1.9745,371599999.0
2007-04-12 11:12:00,1.9745,1.9747,1.9745,1.9746,181600000.0
2007-04-12 11:13:00,1.9747,1.9749,1.9745,1.9748,546400000.0
2007-04-12 11:14:00,1.9749,1.975,1.9748,1.9748,1017599999.0
2007-04-12 11:15:00,1.9748,1.97485,1.97465,1.9747,674400001.0
2007-04-12 11:16:00,1.9747,1.9748,1.9746,1.9747,93200000.0
2007-04-12 11:17:00,1.9747,1.9747,1.97465,1.9747,50400000.0
2007-04-12 11:18:00,1.9747,1.975,1.9747,1.975,468600000.0
2007-04-12 11:19:00,1.975,1.975,1.975,1.975,75000000.0
2007-04-12 11:20:00,1.975,1.975,1.9749,1.9749,158800000.0
2007-04-12 11:21:00,1.97495,1.975,1.9748,1.9749,188700000.0
2007-04-12 11:22:00,1.9749,1.97505,1.97485,1.97485,689700005.0
2007-04-12 11:23:00,1.97485,1.975,1.97485,1.9749,312900002.0
2007-04-12 11:24:00,1.9749,1.975,1.9748,1.97485,335499999.0
2007-04-12 11:25:00,1.97485,1.9749,1.97485,1.9749,119700000.0
2007-04-12 11:26:00,1.9749,1.97495,1.9748,1.9749,226500002.0
2007-04-12 11:27:00,1.9749,1.9749,1.97475,1.97485,120000002.0
2007-04-12 11:28:00,1.97485,1.9749,1.97475,1.9749,173099998.0
2007-04-12 11:29:00,1.9749,1.9749,1.97475,1.9748,190499999.0
2007-04-12 11:30:00,1.97475,1.9749,1.97475,1.9748,190200001.0
2007-04-12 11:31:00,1.9748,1.9751,1.9748,1.975,340300002.0
2007-04-12 11:32:00,1.975,1.975,1.9748,1.9748,293300003.0
2007-04-12 11:33:00,1.9748,1.9748,1.9742,1.9742,369300000.0
2007-04-12 11:34:00,1.97425,1.9748,1.97415,1.9748,606799997.0
2007-04-12 11:35:00,1.9748,1.9752,1.9748,1.975,709000000.0
2007-04-12 11:36:00,1.975,1.9752,1.9748,1.9748,324199999.0
2007-04-12 11:37:00,1.9747,1.9749,1.9747,1.97485,264100000.0
2007-04-12 11:38:00,1.9749,1.975,1.9749,1.975,67100000.0
2007-04-12 11:39:00,1.9751,1.9752,1.975,1.9751,142000000.0
2007-04-12 11:40:00,1.975,1.9751,1.97485,1.97485,114000000.0
2007-04-12 11:41:00,1.97475,1.9748,1.9746,1.9748,640200000.0
2007-04-12 11:42:00,1.97475,1.9749,1.9744,1.9744,474199999.0
2007-04-12 11:43:00,1.9744,1.9747,1.9744,1.9746,388900000.0
2007-04-12 11:44:00,1.9747,1.9747,1.97455,1.9747,78800000.0
2007-04-12 11:45:00,1.9747,1.9747,1.9745,1.9745,477699999.0
2007-04-12 11:46:00,1.9745,1.9748,1.9744,1.9748,641699998.0
2007-04-12 11:47:00,1.9748,1.9749,1.9747,1.9749,246800000.0
2007-04-12 11:48:00,1.9749,1.9749,1.9747,1.9749,496999996.0
2007-04-12 11:49:00,1.97485,1.975,1.9748,1.9749,470699998.0
2007-04-12 11:50:00,1.9749,1.9749,1.97475,1.97485,238699998.0
2007-04-12 11:51:00,1.97485,1.975,1.97485,1.975,484000001.0
2007-04-12 11:52:00,1.9749,1.9749,1.97485,1.97485,484400005.0
2007-04-12 11:53:00,1.9749,1.975,1.97485,1.975,346600001.0
2007-04-12 11:54:00,1.975,1.9755,1.97485,1.9754,741899992.0
2007-04-12 11:55:00,1.9754,1.9755,1.97525,1.9754,322000003.0
2007-04-12 11:56:00,1.9754,1.9754,1.9752,1.97525,199200002.0
2007-04-12 11:57:00,1.97525,1.9755,1.97525,1.9754,334100002.0
2007-04-12 11:58:00,1.9754,1.9758,1.9754,1.9757,361800000.0
2007-04-12 11:59:00,1.97565,1.9758,1.97565,1.9758,79000000.0
2007-04-12 12:00:00,1.9758,1.9759,1.97575,1.97585,414300003.0
2007-04-12 12:01:00,1.9759,1.9759,1.97575,1.9758,303100001.0
2007-04-12 12:02:00,1.9758,1.9758,1.9757,1.9757,181600000.0
2007-04-12 12:03:00,1.9757,1.9757,1.9757,1.9757,84800000.0
2007-04-12 12:04:00,1.9757,1.9758,1.97565,1.9757,203200000.0
2007-04-12 12:05:00,1.9757,1.9757,1.97555,1.97555,552700002.0
2007-04-12 12:06:00,1.9756,1.9757,1.9755,1.9755,212800000.0
2007-04-12 12:07:00,1.9755,1.9755,1.9754,1.9754,319800000.0
2007-04-12 12:08:00,1.9754,1.9754,1.97525,1.9753,364500002.0
2007-04-12 12:09:00,1.9754,1.9754,1.97525,1.97535,293700000.0
2007-04-12 12:10:00,1.97535,1.9756,1.9752,1.9756,263400000.0
2007-04-12 12:11:00,1.9756,1.9756,1.97545,1.97545,486100001.0
2007-04-12 12:12:00,1.9755,1.9755,1.97545,1.9755,121499999.0
2007-04-12 12:13:00,1.9755,1.9756,1.97545,1.9756,121600000.0
2007-04-12 12:14:00,1.9755,1.9755,1.97535,1.97535,620100003.0
2007-04-12 12:15:00,1.97535,1.9755,1.97535,1.9755,136400000.0
2007-04-12 12:16:00,1.9756,1.9756,1.97545,1.9755,192500000.0
2007-04-12 12:17:00,1.9755,1.9756,1.97545,1.9756,143300001.0
2007-04-12 12:18:00,1.9756,1.9756,1.9756,1.9756,62400000.0
2007-04-12 12:19:00,1.9755,1.9756,1.97545,1.9755,175099998.0
2007-04-12 12:20:00,1.9755,1.9756,1.97545,1.97545,236300000.0
2007-04-12 12:21:00,1.97545,1.9756,1.97545,1.9755,272900002.0
2007-04-12 12:22:00,1.9755,1.9756,1.9754,1.9756,181600000.0
2007-04-12 12:23:00,1.9756,1.9758,1.9755,1.9756,253200000.0
2007-04-12 12:24:00,1.9756,1.9757,1.97555,1.97565,480399995.0
2007-04-12 12:25:00,1.97565,1.9757,1.9756,1.9756,169000000.0
2007-04-12 12:26:00,1.9756,1.9756,1.9755,1.9755,97100000.0
2007-04-12 12:27:00,1.9755,1.9755,1.9752,1.97545,615000002.0
2007-04-12 12:28:00,1.9756,1.9756,1.97545,1.9755,169599996.0
2007-04-12 12:29:00,1.97545,1.9756,1.9754,1.9755,308399999.0
2007-04-12 12:30:00,1.97555,1.9756,1.97555,1.97555,28400000.0
2007-04-12 12:31:00,1.97555,1.9756,1.9755,1.9755,299500000.0
2007-04-12 12:32:00,1.9755,1.97555,1.9754,1.9754,444300003.0
2007-04-12 12:33:00,1.9754,1.9755,1.97535,1.9755,236299999.0
2007-04-12 12:34:00,1.9755,1.9755,1.9754,1.9755,73700001.0
2007-04-12 12:35:00,1.9755,1.9755,1.9754,1.9755,215099999.0
2007-04-12 12:36:00,1.9755,1.9758,1.97535,1.9758,295500002.0
2007-04-12 12:37:00,1.9758,1.9759,1.9757,1.97575,186799999.0
2007-04-12 12:38:00,1.9758,1.9758,1.97555,1.9758,244000000.0
2007-04-12 12:39:00,1.97575,1.9761,1.97555,1.97555,880599993.0
2007-04-12 12:40:00,1.97555,1.9758,1.97555,1.9758,692499997.0
2007-04-12 12:41:00,1.9759,1.9761,1.9759,1.9761,433000000.0
2007-04-12 12:42:00,1.976,1.9763,1.976,1.97625,486300003.0
2007-04-12 12:43:00,1.97625,1.97625,1.97615,1.9762,230200002.0
2007-04-12 12:44:00,1.9762,1.9763,1.9762,1.9762,137700000.0
2007-04-12 12:45:00,1.9763,1.9763,1.97615,1.9763,302200002.0
2007-04-12 12:46:00,1.9763,1.9765,1.97625,1.97625,300000000.0
2007-04-12 12:47:00,1.97625,1.9767,1.97625,1.97665,383299997.0
2007-04-12 12:48:00,1.97665,1.9768,1.9766,1.9767,792600002.0
2007-04-12 12:49:00,1.9768,1.9768,1.9765,1.9765,396900001.0
2007-04-12 12:50:00,1.9765,1.9766,1.9765,1.9765,308400000.0
2007-04-12 12:51:00,1.9765,1.9766,1.97645,1.9765,524999991.0
2007-04-12 12:52:00,1.97645,1.9765,1.9763,1.9764,327200000.0
2007-04-12 12:53:00,1.9764,1.9764,1.9763,1.9763,219900001.0
2007-04-12 12:54:00,1.9763,1.9764,1.9763,1.9764,378400000.0
2007-04-12 12:55:00,1.97635,1.9764,1.9763,1.9764,81100000.0
2007-04-12 12:56:00,1.9764,1.9764,1.9763,1.9764,42100000.0
2007-04-12 12:57:00,1.97635,1.9765,1.97635,1.97645,699099993.0
2007-04-12 12:58:00,1.9765,1.9765,1.9765,1.9765,171200000.0
2007-04-12 12:59:00,1.9765,1.9765,1.9763,1.9763,211400000.0
2007-04-12 13:00:00,1.9763,1.97635,1.97625,1.97635,323000005.0
2007-04-12 13:01:00,1.9764,1.9764,1.9763,1.9763,142900000.0
2007-04-12 13:02:00,1.9763,1.9765,1.9763,1.9765,424099997.0
2007-04-12 13:03:00,1.9765,1.9765,1.9765,1.9765,182900000.0
2007-04-12 13:04:00,1.9766,1.9767,1.9766,1.9767,108800000.0
2007-04-12 13:05:00,1.97665,1.9768,1.9766,1.9768,511199999.0
2007-04-12 13:06:00,1.9767,1.9768,1.97665,1.9767,167700001.0
2007-04-12 13:07:00,1.97665,1.97665,1.97655,1.9766,165000000.0
2007-04-12 13:08:00,1.97665,1.9769,1.9765,1.97675,476800003.0
2007-04-12 13:09:00,1.9768,1.9768,1.9765,1.9767,410000000.0
2007-04-12 13:10:00,1.9767,1.9767,1.9765,1.9766,121100002.0
2007-04-12 13:11:00,1.9766,1.9766,1.9764,1.9765,328600000.0
2007-04-12 13:12:00,1.9765,1.9771,1.9765,1.97685,450399997.0
2007-04-12 13:13:00,1.97685,1.977,1.97675,1.9768,648100007.0
2007-04-12 13:14:00,1.9768,1.9768,1.97665,1.97675,82800000.0
2007-04-12 13:15:00,1.9768,1.977,1.97675,1.9769,267099998.0
2007-04-12 13:16:00,1.9769,1.9771,1.9769,1.977,354500000.0
2007-04-12 13:17:00,1.977,1.9771,1.977,1.977,201100000.0
2007-04-12 13:18:00,1.9769,1.9769,1.9769,1.9769,15400000.0
2007-04-12 13:19:00,1.9769,1.9772,1.9769,1.9772,138400000.0
2007-04-12 13:20:00,1.97715,1.97725,1.97715,1.97715,197000000.0
2007-04-12 13:21:00,1.97715,1.9773,1.97715,1.9772,175400000.0
2007-04-12 13:22:00,1.9772,1.9772,1.97685,1.977,229499999.0
2007-04-12 13:23:00,1.977,1.977,1.9769,1.977,50500000.0
2007-04-12 13:24:00,1.97695,1.977,1.9769,1.977,11100000.0
2007-04-12 13:25:00,1.9769,1.9769,1.9767,1.9768,70100000.0
2007-04-12 13:26:00,1.9768,1.9768,1.97665,1.9768,221400000.0
2007-04-12 13:27:00,1.9768,1.9768,1.97665,1.97665,201099999.0
2007-04-12 13:28:00,1.9768,1.9768,1.97665,1.9768,161300000.0
2007-04-12 13:29:00,1.9767,1.9768,1.97665,1.9767,166300001.0
2007-04-12 13:30:00,1.9767,1.9768,1.97665,1.9767,108400000.0
2007-04-12 13:31:00,1.9767,1.9768,1.97665,1.9768,104700000.0
2007-04-12 13:32:00,1.9768,1.9768,1.9767,1.9768,12300000.0
2007-04-12 13:33:00,1.9768,1.9771,1.9768,1.9769,270700000.0
2007-04-12 13:34:00,1.977,1.9771,1.9769,1.977,207200000.0
2007-04-12 13:35:00,1.977,1.9772,1.9769,1.977,326900001.0
2007-04-12 13:36:00,1.9771,1.9774,1.97705,1.97735,565199993.0
2007-04-12 13:37:00,1.97735,1.9776,1.9773,1.9776,685700000.0
2007-04-12 13:38:00,1.9776,1.9777,1.97745,1.97745,980400005.0
2007-04-12 13:39:00,1.9775,1.9777,1.9774,1.97755,1048699993.0
2007-04-12 13:40:00,1.97755,1.9776,1.97745,1.9776,1502699997.0
2007-04-12 13:41:00,1.9776,1.9776,1.97745,1.97745,432000003.0
2007-04-12 13:42:00,1.97745,1.9775,1.9774,1.9775,348900000.0
2007-04-12 13:43:00,1.9774,1.9774,1.9773,1.9774,202900000.0
2007-04-12 13:44:00,1.9774,1.9776,1.9774,1.9774,129700000.0
2007-04-12 13:45:00,1.9775,1.9775,1.97725,1.9773,222500000.0
2007-04-12 13:46:00,1.9773,1.9773,1.977,1.977,163700000.0
2007-04-12 13:47:00,1.97705,1.9773,1.977,1.9772,496800002.0
2007-04-12 13:48:00,1.97715,1.9773,1.97705,1.9772,373999998.0
2007-04-12 13:49:00,1.9772,1.9774,1.97715,1.9773,368700004.0
2007-04-12 13:50:00,1.9773,1.9773,1.9773,1.9773,152000000.0
2007-04-12 13:51:00,1.9773,1.9773,1.9772,1.9773,87200000.0
2007-04-12 13:52:00,1.9773,1.9774,1.9773,1.9773,106700000.0
2007-04-12 13:53:00,1.97735,1.9775,1.97735,1.9774,118900000.0
2007-04-12 13:54:00,1.9774,1.97795,1.9774,1.97795,1609700000.0
2007-04-12 13:55:00,1.97795,1.97815,1.9778,1.9779,554099998.0
2007-04-12 13:56:00,1.97785,1.9779,1.9776,1.9777,388700001.0
2007-04-12 13:57:00,1.97765,1.9777,1.9775,1.9775,203000000.0
2007-04-12 13:58:00,1.97755,1.9776,1.9774,1.9774,214100001.0
2007-04-12 13:59:00,1.9774,1.9774,1.9773,1.9774,263800002.0
2007-04-12 14:00:00,1.9773,1.9774,1.9773,1.9774,433999996.0
2007-04-12 14:01:00,1.9774,1.9774,1.97735,1.9774,27100000.0
2007-04-12 14:02:00,1.9774,1.9775,1.97735,1.97735,154200000.0
2007-04-12 14:03:00,1.9774,1.9777,1.9774,1.97765,633299997.0
2007-04-12 14:04:00,1.97765,1.9777,1.97755,1.97755,278999999.0
2007-04-12 14:05:00,1.97755,1.978,1.97755,1.97785,742599999.0
2007-04-12 14:06:00,1.97785,1.978,1.97765,1.9779,521099997.0
2007-04-12 14:07:00,1.9779,1.978,1.97775,1.97795,187400000.0
2007-04-12 14:08:00,1.978,1.978,1.9777,1.9777,203899999.0
2007-04-12 14:09:00,1.9777,1.9778,1.97765,1.9777,126100000.0
2007-04-12 14:10:00,1.9777,1.9779,1.9777,1.97775,133600000.0
2007-04-12 14:11:00,1.97775,1.9781,1.97775,1.9779,152900000.0
2007-04-12 14:12:00,1.9779,1.978,1.9779,1.9779,201400000.0
2007-04-12 14:13:00,1.9779,1.978,1.9777,1.9778,251200000.0
2007-04-12 14:14:00,1.9779,1.9782,1.9778,1.9782,733800002.0
2007-04-12 14:15:00,1.9782,1.9783,1.9781,1.9782,601099996.0
2007-04-12 14:16:00,1.9782,1.9782,1.97805,1.97815,487499996.0
2007-04-12 14:17:00,1.97815,1.9782,1.97785,1.97795,363600000.0
2007-04-12 14:18:00,1.97795,1.97795,1.9778,1.9779,169700000.0
2007-04-12 14:19:00,1.9779,1.978,1.9779,1.9779,414699998.0
2007-04-12 14:20:00,1.9779,1.9779,1.97765,1.97785,421999999.0
2007-04-12 14:21:00,1.97785,1.9779,1.9777,1.9777,199300000.0
2007-04-12 14:22:00,1.9777,1.9777,1.9776,1.9776,662500000.0
2007-04-12 14:23:00,1.9776,1.9778,1.9776,1.9777,372000000.0
2007-04-12 14:24:00,1.9777,1.9778,1.9776,1.9778,667550000.0
2007-04-12 14:25:00,1.9778,1.9778,1.9775,1.9776,338200000.0
2007-04-12 14:26:00,1.9776,1.9777,1.9775,1.97755,258800000.0
2007-04-12 14:27:00,1.9776,1.9776,1.9775,1.9775,919800010.0
2007-04-12 14:28:00,1.9775,1.9777,1.9775,1.97765,593900002.0
2007-04-12 14:29:00,1.97765,1.9777,1.97735,1.9774,212900000.0
2007-04-12 14:30:00,1.9775,1.9778,1.977,1.9776,421700002.0
2007-04-12 14:31:00,1.9776,1.97775,1.9775,1.97775,205000000.0
2007-04-12 14:32:00,1.9775,1.97755,1.9773,1.97745,346625001.0
2007-04-12 14:33:00,1.97745,1.9775,1.9772,1.9774,476800000.0
2007-04-12 14:34:00,1.9774,1.9776,1.9774,1.9776,96800000.0
2007-04-12 14:35:00,1.9776,1.9776,1.9772,1.9773,675800001.0
2007-04-12 14:36:00,1.9773,1.9779,1.9768,1.9768,1282900001.0
2007-04-12 14:37:00,1.9768,1.9771,1.9765,1.9768,739800000.0
2007-04-12 14:38:00,1.97665,1.9771,1.97665,1.977,996974997.0
2007-04-12 14:39:00,1.977,1.9773,1.9765,1.9769,812300000.0
2007-04-12 14:40:00,1.9769,1.9772,1.9767,1.9772,839999996.0
2007-04-12 14:41:00,1.9772,1.9775,1.9772,1.9772,1011000002.0
2007-04-12 14:42:00,1.97725,1.9774,1.9767,1.9773,1776800000.0
2007-04-12 14:43:00,1.9774,1.9774,1.9771,1.9773,869499995.0
2007-04-12 14:44:00,1.9773,1.9774,1.9771,1.9773,1151300005.0
2007-04-12 14:45:00,1.97725,1.9773,1.9767,1.977,832899998.0
2007-04-12 14:46:00,1.977,1.9772,1.977,1.9771,775200003.0
2007-04-12 14:47:00,1.97705,1.9773,1.9768,1.97685,732700001.0
2007-04-12 14:48:00,1.97685,1.9769,1.9765,1.97665,228750001.0
2007-04-12 14:49:00,1.97665,1.9767,1.9761,1.9763,849500004.0
2007-04-12 14:50:00,1.9762,1.9765,1.976,1.9762,749000001.0
2007-04-12 14:51:00,1.9763,1.9767,1.97615,1.9763,952199998.0
2007-04-12 14:52:00,1.9763,1.9764,1.97595,1.9761,1111899999.0
2007-04-12 14:53:00,1.9762,1.9764,1.9761,1.9764,361900001.0
2007-04-12 14:54:00,1.9764,1.9764,1.9761,1.9761,470400000.0
2007-04-12 14:55:00,1.9761,1.9765,1.976,1.9764,1027500000.0
2007-04-12 14:56:00,1.9764,1.9771,1.9764,1.97675,662300002.0
2007-04-12 14:57:00,1.97675,1.9768,1.9766,1.9767,860300001.0
2007-04-12 14:58:00,1.9767,1.977,1.9767,1.97685,952799995.0
2007-04-12 14:59:00,1.97685,1.9772,1.97675,1.9771,1293399999.0
2007-04-12 15:00:00,1.9771,1.9773,1.9767,1.9773,949500000.0
2007-04-12 15:01:00,1.9773,1.9774,1.97715,1.9774,686500001.0
2007-04-12 15:02:00,1.9774,1.9775,1.9773,1.97735,788400000.0
2007-04-12 15:03:00,1.9774,1.9775,1.9772,1.9773,980889999.0
2007-04-12 15:04:00,1.97735,1.9775,1.97725,1.97735,1373599999.0
2007-04-12 15:05:00,1.97735,1.9777,1.97735,1.9776,1168399991.0
2007-04-12 15:06:00,1.9776,1.9777,1.97725,1.9773,871499993.0
2007-04-12 15:07:00,1.97725,1.9773,1.97705,1.9771,1023000006.0
2007-04-12 15:08:00,1.9771,1.9772,1.9769,1.977,352500000.0
2007-04-12 15:09:00,1.977,1.9774,1.97685,1.9772,1131799994.0
2007-04-12 15:10:00,1.9772,1.9772,1.97705,1.97705,422000001.0
2007-04-12 15:11:00,1.97705,1.9774,1.97705,1.9773,998000001.0
2007-04-12 15:12:00,1.9773,1.9775,1.9773,1.9773,800500002.0
2007-04-12 15:13:00,1.9773,1.9777,1.97725,1.9777,371800000.0
2007-04-12 15:14:00,1.97765,1.9778,1.97755,1.9777,737200004.0
2007-04-12 15:15:00,1.97765,1.9777,1.97755,1.9777,272800000.0
2007-04-12 15:16:00,1.9777,1.9777,1.97755,1.9776,473300005.0
2007-04-12 15:17:00,1.9776,1.9778,1.97755,1.97765,1127699994.0
2007-04-12 15:18:00,1.97765,1.9777,1.9774,1.9774,497300000.0
2007-04-12 15:19:00,1.9774,1.9776,1.977,1.9771,577999998.0
2007-04-12 15:20:00,1.9771,1.9771,1.9769,1.97705,471350000.0
2007-04-12 15:21:00,1.97705,1.97705,1.97675,1.97695,749325002.0
2007-04-12 15:22:00,1.9769,1.9769,1.9768,1.9768,777900002.0
2007-04-12 15:23:00,1.9769,1.977,1.97675,1.9768,845100005.0
2007-04-12 15:24:00,1.9769,1.9769,1.9768,1.9768,393399998.0
2007-04-12 15:25:00,1.9769,1.977,1.9768,1.9769,655699998.0
2007-04-12 15:26:00,1.9769,1.9772,1.9769,1.9772,395300000.0
2007-04-12 15:27:00,1.9772,1.9772,1.97695,1.9771,649700000.0
2007-04-12 15:28:00,1.977,1.9772,1.977,1.9772,677200003.0
2007-04-12 15:29:00,1.9772,1.97735,1.97715,1.97725,968900002.0
2007-04-12 15:30:00,1.97725,1.9776,1.97725,1.9776,330799995.0
2007-04-12 15:31:00,1.9775,1.9779,1.9775,1.9779,175900000.0
2007-04-12 15:32:00,1.9779,1.9779,1.97775,1.9779,199100000.0
2007-04-12 15:33:00,1.9779,1.978,1.9778,1.978,261600000.0
2007-04-12 15:34:00,1.978,1.9784,1.978,1.9782,371800000.0
2007-04-12 15:35:00,1.97815,1.9785,1.9781,1.9784,436900000.0
2007-04-12 15:36:00,1.9784,1.9785,1.9778,1.9778,121300000.0
2007-04-12 15:37:00,1.9778,1.9784,1.9777,1.9783,188800000.0
2007-04-12 15:38:00,1.9783,1.9785,1.97815,1.9782,347200000.0
2007-04-12 15:39:00,1.9782,1.9786,1.9781,1.9786,481900000.0
2007-04-12 15:40:00,1.97855,1.9787,1.97845,1.9786,335199997.0
2007-04-12 15:41:00,1.9786,1.97875,1.9785,1.9786,252000000.0
2007-04-12 15:42:00,1.9785,1.9785,1.97825,1.9783,457400002.0
2007-04-12 15:43:00,1.97825,1.9783,1.97815,1.9782,85300000.0
2007-04-12 15:44:00,1.9782,1.9782,1.97805,1.9781,242499999.0
2007-04-12 15:45:00,1.9781,1.9784,1.9781,1.9783,544000000.0
2007-04-12 15:46:00,1.9784,1.979,1.97825,1.9786,708800000.0
2007-04-12 15:47:00,1.9786,1.9788,1.9784,1.9787,798000006.0
2007-04-12 15:48:00,1.9787,1.9789,1.97855,1.97855,648199999.0
2007-04-12 15:49:00,1.97855,1.9787,1.97845,1.9786,503000000.0
2007-04-12 15:50:00,1.9785,1.97965,1.9785,1.97935,635999998.0
2007-04-12 15:51:00,1.97935,1.9798,1.97925,1.9796,564699998.0
2007-04-12 15:52:00,1.9795,1.9796,1.97915,1.9792,474100000.0
2007-04-12 15:53:00,1.97915,1.9793,1.979,1.9792,403000001.0
2007-04-12 15:54:00,1.9792,1.9792,1.9788,1.9788,241400000.0
2007-04-12 15:55:00,1.9788,1.9791,1.9788,1.9791,328800000.0
2007-04-12 15:56:00,1.9791,1.9792,1.97905,1.9791,152100000.0
2007-04-12 15:57:00,1.9791,1.9792,1.97855,1.9791,391700000.0
2007-04-12 15:58:00,1.9791,1.9793,1.97895,1.979,506592423.0
2007-04-12 15:59:00,1.979,1.9791,1.97825,1.9783,521599999.0
2007-04-12 16:00:00,1.9783,1.9784,1.9781,1.9784,426600001.0
2007-04-12 16:01:00,1.97835,1.9785,1.9782,1.97825,385900000.0
2007-04-12 16:02:00,1.97825,1.97855,1.97825,1.9784,418599999.0
2007-04-12 16:03:00,1.9784,1.97885,1.9784,1.9788,409499997.0
2007-04-12 16:04:00,1.9788,1.97915,1.97865,1.97905,774500000.0
2007-04-12 16:05:00,1.979,1.9792,1.97865,1.97905,533599998.0
2007-04-12 16:06:00,1.97905,1.9796,1.979,1.9791,912899998.0
2007-04-12 16:07:00,1.9791,1.9791,1.9788,1.9788,212800000.0
2007-04-12 16:08:00,1.9788,1.9789,1.9787,1.9789,200000000.0
2007-04-12 16:09:00,1.97885,1.9789,1.9787,1.9787,134200000.0
2007-04-12 16:10:00,1.97875,1.9788,1.97855,1.97875,239400000.0
2007-04-12 16:11:00,1.97875,1.97875,1.9786,1.9787,120800000.0
2007-04-12 16:12:00,1.9787,1.9791,1.97865,1.9791,269600000.0
2007-04-12 16:13:00,1.9791,1.9793,1.9791,1.9792,179300000.0
2007-04-12 16:14:00,1.9792,1.97935,1.97915,1.9792,240400000.0
2007-04-12 16:15:00,1.9792,1.9793,1.9792,1.9792,189600000.0
2007-04-12 16:16:00,1.9791,1.9794,1.9791,1.9794,332199999.0
2007-04-12 16:17:00,1.9794,1.97995,1.9793,1.9798,355600000.0
2007-04-12 16:18:00,1.9798,1.98015,1.9797,1.9797,386400000.0
2007-04-12 16:19:00,1.9797,1.9797,1.9793,1.9795,527700000.0
2007-04-12 16:20:00,1.9794,1.9798,1.9794,1.9796,272000000.0
2007-04-12 16:21:00,1.9796,1.9797,1.97955,1.97965,178400000.0
2007-04-12 16:22:00,1.97965,1.9797,1.97955,1.97955,153600000.0
2007-04-12 16:23:00,1.9796,1.9804,1.97955,1.98005,455000000.0
2007-04-12 16:24:00,1.9801,1.9803,1.9796,1.9797,398300000.0
2007-04-12 16:25:00,1.9796,1.9797,1.97935,1.97935,452600000.0
2007-04-12 16:26:00,1.97935,1.9794,1.9791,1.9792,119800000.0
2007-04-12 16:27:00,1.9792,1.9793,1.97875,1.9788,269700000.0
2007-04-12 16:28:00,1.9788,1.9788,1.9786,1.9787,333700000.0
2007-04-12 16:29:00,1.9787,1.97885,1.9787,1.97875,251599999.0
2007-04-12 16:30:00,1.97875,1.9789,1.97865,1.97885,216600000.0
2007-04-12 16:31:00,1.9789,1.97925,1.9789,1.97925,155200001.0
2007-04-12 16:32:00,1.9792,1.97945,1.97915,1.9792,212400000.0
2007-04-12 16:33:00,1.9792,1.9792,1.9787,1.97885,499099997.0
2007-04-12 16:34:00,1.97885,1.97925,1.97885,1.9792,298400000.0
2007-04-12 16:35:00,1.97925,1.97935,1.9791,1.97935,253500000.0
2007-04-12 16:36:00,1.97935,1.97995,1.9792,1.9798,342600000.0
2007-04-12 16:37:00,1.9799,1.9801,1.9797,1.9801,246400000.0
2007-04-12 16:38:00,1.9801,1.9802,1.9799,1.9802,163500000.0
2007-04-12 16:39:00,1.9802,1.9811,1.9802,1.98065,669499999.0
2007-04-12 16:40:00,1.9807,1.9808,1.98015,1.98015,951200002.0
2007-04-12 16:41:00,1.98015,1.9803,1.9798,1.9801,430899999.0
2007-04-12 16:42:00,1.9801,1.98025,1.98,1.98,501000000.0
2007-04-12 16:43:00,1.98005,1.98025,1.97975,1.9798,170400000.0
2007-04-12 16:44:00,1.9798,1.9799,1.9792,1.9792,225800000.0
2007-04-12 16:45:00,1.9792,1.97925,1.97845,1.9788,318400000.0
2007-04-12 16:46:00,1.9788,1.9791,1.9787,1.97875,513000000.0
2007-04-12 16:47:00,1.9788,1.9789,1.97875,1.97885,235000000.0
2007-04-12 16:48:00,1.97885,1.97935,1.9788,1.97925,246000000.0
2007-04-12 16:49:00,1.97925,1.97925,1.97905,1.9791,60000000.0
2007-04-12 16:50:00,1.9791,1.97915,1.979,1.97915,110400000.0
2007-04-12 16:51:00,1.9791,1.97935,1.97905,1.97935,124000000.0
2007-04-12 16:52:00,1.9794,1.97945,1.97915,1.97925,203500000.0
2007-04-12 16:53:00,1.97925,1.97935,1.97915,1.9792,183800000.0
2007-04-12 16:54:00,1.97925,1.9793,1.97915,1.9792,168600000.0
2007-04-12 16:55:00,1.9792,1.9794,1.97915,1.97935,242300002.0
2007-04-12 16:56:00,1.9794,1.9795,1.97925,1.97925,294200000.0
2007-04-12 16:57:00,1.97925,1.9794,1.97925,1.9794,95100000.0
2007-04-12 16:58:00,1.9794,1.9798,1.9793,1.9797,266400000.0
2007-04-12 16:59:00,1.9797,1.9798,1.97915,1.9793,326500000.0
2007-04-12 17:00:00,1.9793,1.9795,1.97915,1.97935,301000000.0
2007-04-12 17:01:00,1.9793,1.97935,1.97925,1.9793,86400000.0
2007-04-12 17:02:00,1.97925,1.9793,1.97915,1.9792,104700000.0
2007-04-12 17:03:00,1.9792,1.97925,1.9792,1.9792,59200000.0
2007-04-12 17:04:00,1.9792,1.9792,1.97905,1.97905,96000000.0
2007-04-12 17:05:00,1.979,1.9792,1.979,1.9791,304100000.0
2007-04-12 17:06:00,1.9792,1.9792,1.97895,1.979,329399999.0
2007-04-12 17:07:00,1.979,1.97905,1.97885,1.979,169300000.0
2007-04-12 17:08:00,1.9789,1.9789,1.97845,1.9785,158400000.0
2007-04-12 17:09:00,1.9785,1.97855,1.97845,1.97855,126100000.0
2007-04-12 17:10:00,1.97855,1.9786,1.9785,1.9786,235200000.0
2007-04-12 17:11:00,1.9786,1.97865,1.9785,1.9785,191200000.0
2007-04-12 17:12:00,1.9785,1.9786,1.9785,1.9786,263200000.0
2007-04-12 17:13:00,1.9786,1.9787,1.9785,1.9786,116600000.0
2007-04-12 17:14:00,1.9787,1.9787,1.9786,1.9786,266000000.0
2007-04-12 17:15:00,1.9786,1.9786,1.9785,1.9786,198100000.0
2007-04-12 17:16:00,1.9786,1.9787,1.97845,1.97865,165500000.0
2007-04-12 17:17:00,1.9787,1.9787,1.97845,1.9785,344700000.0
2007-04-12 17:18:00,1.9785,1.97855,1.97845,1.9785,102400000.0
2007-04-12 17:19:00,1.9785,1.9785,1.9784,1.9785,176000000.0
2007-04-12 17:20:00,1.9785,1.9785,1.977,1.9771,189250000.0
2007-04-12 17:21:00,1.9771,1.9775,1.9771,1.97745,142900000.0
2007-04-12 17:22:00,1.97745,1.97745,1.9768,1.9769,386900000.0
2007-04-12 17:23:00,1.97695,1.9775,1.9769,1.97745,324700000.0
2007-04-12 17:24:00,1.9775,1.9778,1.9774,1.9778,306300000.0
2007-04-12 17:25:00,1.9778,1.9778,1.9774,1.9777,523199999.0
2007-04-12 17:26:00,1.9777,1.9778,1.97755,1.9778,227800000.0
2007-04-12 17:27:00,1.9778,1.9779,1.97765,1.97775,290200000.0
2007-04-12 17:28:00,1.97775,1.9778,1.9776,1.97765,188400000.0
2007-04-12 17:29:00,1.97765,1.9779,1.97755,1.9779,298800000.0
2007-04-12 17:30:00,1.9779,1.9785,1.9779,1.9785,222800000.0
2007-04-12 17:31:00,1.9785,1.9786,1.97845,1.9786,74400000.0
2007-04-12 17:32:00,1.9786,1.9789,1.97855,1.9787,193300000.0
2007-04-12 17:33:00,1.97865,1.9788,1.97855,1.97855,307300000.0
2007-04-12 17:34:00,1.97855,1.9787,1.9785,1.9785,233600000.0
2007-04-12 17:35:00,1.97845,1.9786,1.97835,1.97845,224300000.0
2007-04-12 17:36:00,1.9786,1.979,1.97855,1.9788,339100000.0
2007-04-12 17:37:00,1.9788,1.9791,1.9788,1.979,227200000.0
2007-04-12 17:38:00,1.979,1.979,1.9788,1.9788,156600000.0
2007-04-12 17:39:00,1.97885,1.9789,1.97875,1.9788,161700000.0
2007-04-12 17:40:00,1.9788,1.9789,1.97865,1.9787,248300000.0
2007-04-12 17:41:00,1.97865,1.9787,1.9786,1.9786,109200001.0
2007-04-12 17:42:00,1.9786,1.9786,1.9786,1.9786,15200000.0
2007-04-12 17:43:00,1.97855,1.97855,1.9778,1.9778,422900000.0
2007-04-12 17:44:00,1.9778,1.9778,1.97685,1.9772,575999999.0
2007-04-12 17:45:00,1.9772,1.9774,1.9768,1.9772,356800000.0
2007-04-12 17:46:00,1.9772,1.9774,1.9769,1.9769,423600000.0
2007-04-12 17:47:00,1.97685,1.9772,1.9768,1.977,476000000.0
2007-04-12 17:48:00,1.977,1.977,1.9768,1.977,212400000.0
2007-04-12 17:49:00,1.977,1.9771,1.9769,1.9771,116000000.0
2007-04-12 17:50:00,1.9771,1.9774,1.9771,1.9772,237400000.0
2007-04-12 17:51:00,1.97725,1.9773,1.9772,1.97725,90600000.0
2007-04-12 17:52:00,1.97725,1.9773,1.9771,1.9772,196000000.0
2007-04-12 17:53:00,1.9772,1.9773,1.97705,1.97705,204200000.0
2007-04-12 17:54:00,1.97705,1.9772,1.97705,1.9771,221600000.0
2007-04-12 17:55:00,1.9771,1.9771,1.9768,1.9769,166400000.0
2007-04-12 17:56:00,1.9769,1.977,1.9766,1.9767,392600000.0
2007-04-12 17:57:00,1.9767,1.97685,1.9767,1.9767,257600000.0
2007-04-12 17:58:00,1.9767,1.9768,1.9766,1.9767,176000000.0
2007-04-12 17:59:00,1.9767,1.9767,1.9766,1.9766,323200000.0
2007-04-12 18:00:00,1.9767,1.97675,1.97645,1.9766,411100000.0
2007-04-12 18:01:00,1.9765,1.9766,1.9763,1.97635,380400001.0
2007-04-12 18:02:00,1.97635,1.9766,1.97635,1.9765,287400000.0
2007-04-12 18:03:00,1.9766,1.9771,1.9766,1.977,418400000.0
2007-04-12 18:04:00,1.977,1.9772,1.9769,1.9772,247500000.0
2007-04-12 18:05:00,1.9771,1.9771,1.977,1.9771,226100000.0
2007-04-12 18:06:00,1.9771,1.9772,1.9771,1.9771,112800000.0
2007-04-12 18:07:00,1.9771,1.97715,1.977,1.9771,236300000.0
2007-04-12 18:08:00,1.9771,1.9772,1.9771,1.9771,71200000.0
2007-04-12 18:09:00,1.9771,1.9771,1.9771,1.9771,35200000.0
2007-04-12 18:10:00,1.9771,1.9771,1.977,1.9771,48100000.0
2007-04-12 18:11:00,1.9771,1.9773,1.97705,1.9771,221900000.0
2007-04-12 18:12:00,1.9771,1.9778,1.9771,1.9777,357100000.0
2007-04-12 18:13:00,1.9777,1.9778,1.9775,1.9775,146900000.0
2007-04-12 18:14:00,1.9775,1.9775,1.9774,1.9774,89600000.0
2007-04-12 18:15:00,1.9774,1.9774,1.97735,1.97735,173300000.0
2007-04-12 18:16:00,1.9774,1.9776,1.9773,1.97735,431000000.0
2007-04-12 18:17:00,1.9774,1.9774,1.9772,1.9773,422300000.0
2007-04-12 18:18:00,1.9773,1.9774,1.97725,1.9773,89800000.0
2007-04-12 18:19:00,1.9773,1.9774,1.9772,1.9773,199200000.0
2007-04-12 18:20:00,1.97725,1.9775,1.97725,1.9775,161900000.0
2007-04-12 18:21:00,1.9774,1.9775,1.9774,1.9774,362800000.0
2007-04-12 18:22:00,1.97745,1.97745,1.9773,1.9774,192000000.0
2007-04-12 18:23:00,1.9774,1.9774,1.9772,1.97735,227500000.0
2007-04-12 18:24:00,1.9772,1.97735,1.9772,1.9773,114200000.0
2007-04-12 18:25:00,1.9772,1.9772,1.977,1.97705,264600000.0
2007-04-12 18:26:00,1.977,1.9771,1.977,1.9771,185200000.0
2007-04-12 18:27:00,1.9771,1.97715,1.97705,1.97715,117300000.0
2007-04-12 18:28:00,1.97715,1.97715,1.977,1.97705,276300000.0
2007-04-12 18:29:00,1.97705,1.9771,1.977,1.9771,204600000.0
2007-04-12 18:30:00,1.9771,1.9772,1.9771,1.9771,212700000.0
2007-04-12 18:31:00,1.9771,1.9771,1.9759,1.97595,407700000.0
2007-04-12 18:32:00,1.97605,1.9769,1.976,1.9768,344100000.0
2007-04-12 18:33:00,1.9768,1.9768,1.9765,1.9765,223200000.0
2007-04-12 18:34:00,1.9765,1.9767,1.9765,1.9767,157600000.0
2007-04-12 18:35:00,1.9766,1.9768,1.9766,1.97665,240300000.0
2007-04-12 18:36:00,1.9767,1.97675,1.97655,1.97655,71400000.0
2007-04-12 18:37:00,1.9766,1.9766,1.9762,1.9764,719100002.0
2007-04-12 18:38:00,1.9764,1.9767,1.9764,1.9766,403899998.0
2007-04-12 18:39:00,1.9766,1.9766,1.9765,1.9766,170100000.0
2007-04-12 18:40:00,1.9767,1.9768,1.9767,1.9768,109700000.0
2007-04-12 18:41:00,1.9768,1.9771,1.9768,1.977,203200000.0
2007-04-12 18:42:00,1.9771,1.9775,1.9771,1.97745,260000000.0
2007-04-12 18:43:00,1.9775,1.97755,1.9773,1.9775,120200000.0
2007-04-12 18:44:00,1.9775,1.9775,1.97735,1.9774,148100000.0
2007-04-12 18:45:00,1.97735,1.9775,1.97735,1.9775,184900000.0
2007-04-12 18:46:00,1.9775,1.9776,1.97735,1.9776,219700000.0
2007-04-12 18:47:00,1.9776,1.9776,1.9773,1.9774,247100000.0
2007-04-12 18:48:00,1.9774,1.9774,1.9772,1.9773,212100000.0
2007-04-12 18:49:00,1.97725,1.9773,1.9772,1.9773,83200000.0
2007-04-12 18:50:00,1.9773,1.9775,1.9773,1.9775,155200000.0
2007-04-12 18:51:00,1.9774,1.9777,1.97735,1.9777,211500000.0
2007-04-12 18:52:00,1.9776,1.9776,1.9776,1.9776,86400000.0
2007-04-12 18:53:00,1.9776,1.9776,1.9775,1.9775,54400000.0
2007-04-12 18:54:00,1.9775,1.9775,1.97745,1.97745,283200000.0
2007-04-12 18:55:00,1.97745,1.9775,1.9774,1.9775,139900000.0
2007-04-12 18:56:00,1.9775,1.9775,1.9774,1.9774,82400000.0
2007-04-12 18:57:00,1.9774,1.9774,1.9768,1.9768,239200000.0
2007-04-12 18:58:00,1.9768,1.977,1.9768,1.977,80800000.0
2007-04-12 18:59:00,1.977,1.977,1.97675,1.97685,233300000.0
2007-04-12 19:00:00,1.9769,1.977,1.97685,1.977,115600000.0
2007-04-12 19:01:00,1.977,1.977,1.97695,1.977,84000000.0
2007-04-12 19:02:00,1.977,1.9771,1.97695,1.97695,196700000.0
2007-04-12 19:03:00,1.977,1.9771,1.97695,1.97695,189200000.0
2007-04-12 19:04:00,1.97695,1.9771,1.97695,1.977,128800000.0
2007-04-12 19:05:00,1.977,1.9771,1.97695,1.977,100700000.0
2007-04-12 19:06:00,1.97695,1.9771,1.97695,1.9771,284600000.0
2007-04-12 19:07:00,1.977,1.97705,1.977,1.977,51200000.0
2007-04-12 19:08:00,1.977,1.9771,1.97695,1.9771,137600000.0
2007-04-12 19:09:00,1.9771,1.9773,1.9771,1.9773,249600000.0
2007-04-12 19:10:00,1.97725,1.97725,1.9772,1.9772,20000000.0
2007-04-12 19:11:00,1.9772,1.9772,1.9771,1.9772,159600000.0
2007-04-12 19:12:00,1.9772,1.9774,1.9772,1.9773,225400000.0
2007-04-12 19:13:00,1.9773,1.9775,1.9773,1.9775,137600000.0
2007-04-12 19:14:00,1.9776,1.9776,1.9775,1.9775,107200000.0
2007-04-12 19:15:00,1.9775,1.9775,1.9775,1.9775,22400000.0
2007-04-12 19:16:00,1.9775,1.97775,1.9775,1.9776,175200000.0
2007-04-12 19:17:00,1.97765,1.9777,1.97765,1.9777,81700000.0
2007-04-12 19:18:00,1.9777,1.9779,1.9777,1.9777,258100000.0
2007-04-12 19:19:00,1.9777,1.9777,1.9777,1.9777,11500000.0
2007-04-12 19:20:00,1.9777,1.9777,1.97745,1.9775,76400000.0
2007-04-12 19:21:00,1.9775,1.9776,1.97745,1.9776,84000000.0
2007-04-12 19:22:00,1.9776,1.9778,1.97755,1.9778,196000000.0
2007-04-12 19:23:00,1.9778,1.9778,1.97775,1.9778,111200000.0
2007-04-12 19:24:00,1.9778,1.9778,1.9777,1.9777,83200000.0
2007-04-12 19:25:00,1.9777,1.9777,1.9777,1.9777,29600000.0
2007-04-12 19:26:00,1.9777,1.9777,1.9777,1.9777,10400000.0
2007-04-12 19:27:00,1.9777,1.9777,1.9777,1.9777,2400000.0
2007-04-12 19:28:00,1.9777,1.9777,1.97755,1.97755,48000000.0
2007-04-12 19:29:00,1.97755,1.9776,1.97745,1.9775,50400000.0
2007-04-12 19:30:00,1.9775,1.9776,1.9775,1.9776,249600000.0
2007-04-12 19:31:00,1.9776,1.97795,1.9776,1.9778,77400000.0
2007-04-12 19:32:00,1.97775,1.9778,1.97765,1.9777,46400000.0
2007-04-12 19:33:00,1.9777,1.9778,1.9777,1.9778,155200000.0
2007-04-12 19:34:00,1.9778,1.9778,1.9777,1.97775,125200000.0
2007-04-12 19:35:00,1.97775,1.9779,1.97775,1.97785,65500000.0
2007-04-12 19:36:00,1.97785,1.9779,1.97775,1.97785,61100000.0
2007-04-12 19:37:00,1.9778,1.9779,1.9778,1.9779,81500000.0
2007-04-12 19:38:00,1.9779,1.978,1.97785,1.978,61300000.0
2007-04-12 19:39:00,1.978,1.978,1.978,1.978,9600000.0
2007-04-12 19:40:00,1.9781,1.9782,1.97805,1.9781,100200000.0
2007-04-12 19:41:00,1.9781,1.9781,1.9781,1.9781,40000000.0
2007-04-12 19:42:00,1.9781,1.9781,1.9781,1.9781,32000000.0
2007-04-12 19:43:00,1.9781,1.9781,1.9779,1.9779,148800000.0
2007-04-12 19:44:00,1.9779,1.9779,1.97765,1.9777,69700000.0
2007-04-12 19:45:00,1.97765,1.9777,1.9776,1.9777,32000000.0
2007-04-12 19:46:00,1.9777,1.97775,1.97755,1.9777,85600000.0
2007-04-12 19:47:00,1.9777,1.9777,1.9776,1.9776,80800000.0
2007-04-12 19:48:00,1.9776,1.9777,1.9776,1.9777,69600000.0
2007-04-12 19:49:00,1.9777,1.9777,1.9777,1.9777,800000.0
2007-04-12 19:50:00,1.9777,1.9777,1.9776,1.9776,161600000.0
2007-04-12 19:51:00,1.9776,1.97765,1.97755,1.9776,95600000.0
2007-04-12 19:52:00,1.9776,1.9777,1.9776,1.97765,68000000.0
2007-04-12 19:53:00,1.97765,1.97765,1.9776,1.9776,68800000.0
2007-04-12 19:54:00,1.9776,1.9776,1.9776,1.9776,11300000.0
2007-04-12 19:55:00,1.9776,1.9776,1.97745,1.97745,38700000.0
2007-04-12 19:56:00,1.97755,1.9777,1.9775,1.9777,187200000.0
2007-04-12 19:57:00,1.9777,1.9778,1.97765,1.9777,74100000.0
2007-04-12 19:58:00,1.9777,1.97785,1.9777,1.97785,85600000.0
2007-04-12 19:59:00,1.97785,1.978,1.97775,1.9778,117800000.0
2007-04-12 20:00:00,1.9778,1.9781,1.97775,1.978,90200000.0
2007-04-12 20:01:00,1.978,1.9781,1.97795,1.9781,129300000.0
2007-04-12 20:02:00,1.9781,1.9781,1.97795,1.978,75700000.0
2007-04-12 20:03:00,1.978,1.978,1.978,1.978,24000000.0
2007-04-12 20:04:00,1.97805,1.9781,1.978,1.978,36000000.0
2007-04-12 20:05:00,1.978,1.978,1.97795,1.978,32000000.0
2007-04-12 20:06:00,1.978,1.978,1.9779,1.97795,60000000.0
2007-04-12 20:07:00,1.9778,1.97789,1.97769,1.9778,218700000.0
2007-04-12 20:08:00,1.97777,1.97787,1.97769,1.9777,262599997.0
2007-04-12 20:09:00,1.978,1.978,1.9778,1.9778,82400000.0
2007-04-12 20:10:00,1.97775,1.9778,1.9776,1.9776,61600000.0
2007-04-12 20:11:00,1.9776,1.9778,1.9776,1.9778,64000000.0
2007-04-12 20:12:00,1.9778,1.9778,1.97755,1.97755,55200000.0
2007-04-12 20:13:00,1.9776,1.9777,1.97755,1.9777,28700000.0
2007-04-12 20:14:00,1.9776,1.97785,1.9776,1.97775,112000000.0
2007-04-12 20:15:00,1.97775,1.97805,1.97775,1.97795,144100000.0
2007-04-12 20:16:00,1.978,1.9781,1.978,1.9781,23200000.0
2007-04-12 20:17:00,1.978,1.9781,1.9779,1.9781,32200000.0
2007-04-12 20:18:00,1.97795,1.9781,1.9778,1.978,82100000.0
2007-04-12 20:19:00,1.978,1.9781,1.97795,1.9781,12900000.0
2007-04-12 20:20:00,1.9781,1.9781,1.9779,1.9779,37700000.0
2007-04-12 20:21:00,1.97785,1.97785,1.97775,1.9778,67000000.0
2007-04-12 20:22:00,1.9778,1.9779,1.97775,1.9779,189800000.0
2007-04-12 20:23:00,1.9779,1.9779,1.9779,1.9779,24000000.0
2007-04-12 20:24:00,1.9779,1.978,1.9779,1.978,45600000.0
2007-04-12 20:25:00,1.9781,1.97815,1.9781,1.9781,100700000.0
2007-04-12 20:26:00,1.9781,1.9781,1.97805,1.9781,38700000.0
2007-04-12 20:27:00,1.9781,1.9781,1.9781,1.9781,22800000.0
2007-04-12 20:28:00,1.9781,1.9782,1.97805,1.9782,124600000.0
2007-04-12 20:29:00,1.9782,1.9784,1.9782,1.97835,83800000.0
2007-04-12 20:30:00,1.9784,1.9787,1.9784,1.9785,221800000.0
2007-04-12 20:31:00,1.97845,1.9785,1.97845,1.9785,114300000.0
2007-04-12 20:32:00,1.9785,1.9785,1.9783,1.9784,80800000.0
2007-04-12 20:33:00,1.9784,1.9784,1.9784,1.9784,12000000.0
2007-04-12 20:34:00,1.9783,1.9784,1.97815,1.97815,60600000.0
2007-04-12 20:35:00,1.97815,1.9782,1.97815,1.9782,118000000.0
2007-04-12 20:36:00,1.9781,1.9781,1.9781,1.9781,32100000.0
2007-04-12 20:37:00,1.9781,1.9782,1.9781,1.9782,47700000.0
2007-04-12 20:38:00,1.9782,1.9784,1.9782,1.9784,68500000.0
2007-04-12 20:39:00,1.9783,1.9784,1.97825,1.9784,25500000.0
2007-04-12 20:40:00,1.9784,1.9784,1.9782,1.9783,72200000.0
2007-04-12 20:41:00,1.9783,1.9784,1.9783,1.9784,8100000.0
2007-04-12 20:42:00,1.97835,1.9784,1.9783,1.9784,33600000.0
2007-04-12 20:43:00,1.9784,1.97875,1.9784,1.97845,195000000.0
2007-04-12 20:44:00,1.97845,1.9786,1.97845,1.9786,54400000.0
2007-04-12 20:45:00,1.9785,1.9786,1.9785,1.9786,26700000.0
2007-04-12 20:46:00,1.9785,1.9786,1.9785,1.9786,25200000.0
2007-04-12 20:47:00,1.9785,1.9785,1.9783,1.9783,44300000.0
2007-04-12 20:48:00,1.9783,1.9785,1.9783,1.9784,89600000.0
2007-04-12 20:49:00,1.9783,1.9783,1.9783,1.9783,33600000.0
2007-04-12 20:50:00,1.9782,1.9782,1.9782,1.9782,43200000.0
2007-04-12 20:51:00,1.9782,1.9782,1.9781,1.9781,72000000.0
2007-04-12 20:52:00,1.9781,1.9781,1.9781,1.9781,9600000.0
2007-04-12 20:53:00,1.9781,1.9782,1.97805,1.9781,45800000.0
2007-04-12 20:54:00,1.97805,1.9782,1.97805,1.9782,64900000.0
2007-04-12 20:55:00,1.9781,1.97815,1.978,1.97815,51400000.0
2007-04-12 20:56:00,1.9781,1.9782,1.97805,1.9782,41400000.0
2007-04-12 20:57:00,1.9781,1.9782,1.9781,1.9782,32000000.0
2007-04-12 20:58:00,1.9782,1.9782,1.97805,1.97815,85200000.0
2007-04-12 20:59:00,1.97815,1.97825,1.9779,1.9781,214100000.0
2007-04-12 21:00:00,1.978,1.9783,1.97795,1.97795,146700000.0
2007-04-12 21:01:00,1.978,1.9782,1.97795,1.9781,79100000.0
2007-04-12 21:02:00,1.9781,1.9782,1.978,1.97805,57000000.0
2007-04-12 21:03:00,1.9781,1.9781,1.978,1.978,40000000.0
2007-04-12 21:04:00,1.978,1.978,1.97795,1.97795,16000000.0
2007-04-12 21:05:00,1.978,1.9781,1.978,1.97805,89000000.0
2007-04-12 21:06:00,1.978,1.9781,1.97795,1.97795,48000000.0
2007-04-12 21:07:00,1.9779,1.978,1.9778,1.9779,46200000.0
2007-04-12 21:08:00,1.978,1.9781,1.978,1.978,30400000.0
2007-04-12 21:09:00,1.978,1.9781,1.9779,1.978,89200000.0
2007-04-12 21:10:00,1.9779,1.978,1.9778,1.97785,126800000.0
2007-04-12 21:11:00,1.9779,1.978,1.97775,1.9779,77100000.0
2007-04-12 21:12:00,1.9779,1.9779,1.9779,1.9779,16800000.0
2007-04-12 21:13:00,1.9779,1.9782,1.9779,1.9782,158800000.0
2007-04-12 21:14:00,1.9782,1.9783,1.9781,1.9781,41000000.0
2007-04-12 21:15:00,1.9781,1.9782,1.9781,1.9782,18400000.0
2007-04-12 21:16:00,1.9783,1.9783,1.9782,1.9783,59400000.0
2007-04-12 21:17:00,1.9783,1.9783,1.978,1.9782,94100000.0
2007-04-12 21:18:00,1.9782,1.9782,1.97815,1.9782,22800000.0
2007-04-12 21:19:00,1.9782,1.9782,1.9782,1.9782,16800000.0
2007-04-12 21:20:00,1.9782,1.9785,1.9782,1.9785,25800000.0
2007-04-12 21:21:00,1.9785,1.9787,1.9784,1.97845,120100000.0
2007-04-12 21:22:00,1.9785,1.97855,1.97845,1.97855,32000000.0
2007-04-12 21:23:00,1.9786,1.9786,1.9786,1.9786,14400000.0
2007-04-12 21:24:00,1.9786,1.9788,1.9785,1.9787,126400000.0
2007-04-12 21:25:00,1.97855,1.9787,1.97845,1.97845,109300000.0
2007-04-12 21:26:00,1.9786,1.9786,1.9785,1.9785,88000000.0
2007-04-12 21:27:00,1.9785,1.9786,1.97845,1.97855,44900000.0
2007-04-12 21:28:00,1.9787,1.9787,1.9786,1.9786,61600000.0
2007-04-12 21:29:00,1.9786,1.9787,1.9786,1.9786,63000000.0
2007-04-12 21:30:00,1.9786,1.9787,1.9786,1.9787,33600000.0
2007-04-12 21:31:00,1.9787,1.9787,1.9787,1.9787,59200000.0
2007-04-12 21:32:00,1.9787,1.9788,1.97865,1.97865,41800000.0
2007-04-12 21:33:00,1.9787,1.9787,1.9787,1.9787,15200000.0
2007-04-12 21:34:00,1.9787,1.9787,1.9787,1.9787,54400000.0
2007-04-12 21:35:00,1.9787,1.9788,1.9787,1.9788,80200000.0
2007-04-12 21:36:00,1.9788,1.9789,1.9788,1.9789,94600000.0
2007-04-12 21:37:00,1.9789,1.9789,1.9789,1.9789,50400000.0
2007-04-12 21:38:00,1.9789,1.979,1.9789,1.979,35200000.0
2007-04-12 21:39:00,1.979,1.9792,1.979,1.9791,64800000.0
2007-04-12 21:40:00,1.9792,1.9792,1.9791,1.9791,52800000.0
2007-04-12 21:41:00,1.9791,1.9792,1.979,1.9791,132000000.0
2007-04-12 21:42:00,1.9791,1.9795,1.9791,1.9793,99200000.0
2007-04-12 21:43:00,1.9793,1.9793,1.9791,1.9791,79500000.0
2007-04-12 21:44:00,1.9792,1.9795,1.9792,1.9795,24000000.0
2007-04-12 21:45:00,1.9794,1.9794,1.9791,1.9792,54500000.0
2007-04-12 21:46:00,1.9791,1.9794,1.979,1.9793,71200000.0
2007-04-12 21:47:00,1.9793,1.9795,1.9792,1.9794,68599999.0
2007-04-12 21:48:00,1.9791,1.9793,1.979,1.9791,56000000.0
2007-04-12 21:49:00,1.9792,1.9795,1.97895,1.9793,100700000.0
2007-04-12 21:50:00,1.97905,1.9791,1.9788,1.9788,117600000.0
2007-04-12 21:51:00,1.9789,1.979,1.9787,1.979,47600000.0
2007-04-12 21:52:00,1.979,1.979,1.9788,1.9788,40100000.0
2007-04-12 21:53:00,1.9788,1.9789,1.9787,1.9787,36900000.0
2007-04-12 21:54:00,1.9787,1.9788,1.9786,1.9787,48000000.0
2007-04-12 21:55:00,1.9787,1.9787,1.9782,1.9782,131000000.0
2007-04-12 21:56:00,1.9784,1.9784,1.9784,1.9784,4000000.0
2007-04-12 21:57:00,1.9784,1.9786,1.9784,1.9785,52000000.0
2007-04-12 21:58:00,1.9784,1.9784,1.9784,1.9784,41600000.0
2007-04-12 21:59:00,1.9783,1.9783,1.9782,1.9782,54399999.0
2007-04-12 22:00:00,1.97825,1.9785,1.97825,1.9785,42700000.0
2007-04-12 22:01:00,1.9785,1.9786,1.9785,1.9785,34500000.0
2007-04-12 22:02:00,1.9784,1.9785,1.9784,1.9785,34400000.0
2007-04-12 22:03:00,1.97845,1.97845,1.97835,1.9784,63800000.0
2007-04-12 22:04:00,1.9784,1.9784,1.9784,1.9784,14400000.0
2007-04-12 22:05:00,1.9784,1.9786,1.9784,1.9786,21600000.0
2007-04-12 22:06:00,1.9786,1.9786,1.9784,1.9785,28000000.0
2007-04-12 22:07:00,1.9785,1.9787,1.9785,1.9786,65600000.0
2007-04-12 22:08:00,1.9786,1.9787,1.9786,1.9786,29600000.0
2007-04-12 22:09:00,1.9787,1.9787,1.9787,1.9787,2400000.0
2007-04-12 22:10:00,1.9786,1.9786,1.97845,1.9786,46300000.0
2007-04-12 22:11:00,1.9785,1.9786,1.9785,1.9786,6600000.0
2007-04-12 22:12:00,1.9786,1.9787,1.9786,1.9786,19700000.0
2007-04-12 22:13:00,1.97832,1.97841,1.97818,1.9783,170100003.0
2007-04-12 22:14:00,1.9786,1.9788,1.9786,1.9786,22800000.0
2007-04-12 22:15:00,1.9787,1.9788,1.9787,1.9788,12000000.0
2007-04-12 22:16:00,1.9788,1.9788,1.9786,1.9787,43800000.0
2007-04-12 22:17:00,1.9787,1.9787,1.9786,1.9787,346100001.0
2007-04-12 22:18:00,1.97865,1.9788,1.9786,1.9787,100000000.0
2007-04-12 22:19:00,1.9786,1.9787,1.9786,1.9787,31800000.0
2007-04-12 22:20:00,1.9787,1.97875,1.97865,1.9787,35700000.0
2007-04-12 22:21:00,1.9787,1.9789,1.97865,1.9789,63800000.0
2007-04-12 22:22:00,1.97875,1.9791,1.9786,1.979,33000000.0
2007-04-12 22:23:00,1.979,1.979,1.9788,1.9788,13600000.0
2007-04-12 22:24:00,1.97852,1.97876,1.97846,1.97853,74700000.0
2007-04-12 22:25:00,1.9789,1.9789,1.9789,1.9789,9600000.0
2007-04-12 22:26:00,1.979,1.979,1.9789,1.9789,6400000.0
2007-04-12 22:27:00,1.9789,1.979,1.9788,1.9788,17600000.0
2007-04-12 22:28:00,1.9788,1.9788,1.9786,1.9786,82100000.0
2007-04-12 22:29:00,1.97848,1.97854,1.97829,1.97829,216600000.0
2007-04-12 22:30:00,1.9784,1.97848,1.97837,1.97847,44900000.0
2007-04-12 22:31:00,1.9787,1.9787,1.9787,1.9787,2400000.0
2007-04-12 22:32:00,1.9788,1.9789,1.9787,1.9789,12000000.0
2007-04-12 22:33:00,1.9789,1.9789,1.9786,1.9786,74200000.0
2007-04-12 22:34:00,1.9786,1.9786,1.9785,1.97855,60500000.0
2007-04-12 22:35:00,1.9785,1.9786,1.9785,1.9785,24000000.0
2007-04-12 22:36:00,1.9785,1.9785,1.9785,1.9785,7200000.0
2007-04-12 22:37:00,1.97823,1.9785,1.97811,1.97835,58199998.0
2007-04-12 22:38:00,1.9784,1.9784,1.9784,1.9784,24800000.0
2007-04-12 22:39:00,1.9785,1.9786,1.9785,1.9786,9600000.0
2007-04-12 22:40:00,1.9787,1.9788,1.9786,1.9786,24000000.0
2007-04-12 22:41:00,1.9787,1.9787,1.97855,1.97855,37600000.0
2007-04-12 22:42:00,1.9788,1.9788,1.9785,1.9785,32000000.0
2007-04-12 22:43:00,1.97842,1.97859,1.97821,1.97837,83900000.0
2007-04-12 22:44:00,1.9785,1.9787,1.97845,1.97845,36900000.0
2007-04-12 22:45:00,1.9787,1.9787,1.9787,1.9787,4800000.0
2007-04-12 22:46:00,1.9786,1.9787,1.9785,1.97855,72800000.0
2007-04-12 22:47:00,1.97855,1.9787,1.97855,1.9786,33600000.0
2007-04-12 22:48:00,1.9786,1.9786,1.9785,1.9785,14400000.0
2007-04-12 22:49:00,1.9786,1.9786,1.9785,1.9786,9600000.0
2007-04-12 22:50:00,1.97829,1.97846,1.9782,1.97846,44000000.0
2007-04-12 22:51:00,1.9786,1.9787,1.9786,1.9787,16800000.0
2007-04-12 22:52:00,1.9787,1.9789,1.9787,1.9787,42200000.0
2007-04-12 22:53:00,1.9787,1.9789,1.9787,1.9787,34100000.0
2007-04-12 22:54:00,1.9787,1.9788,1.9787,1.9788,9600000.0
2007-04-12 22:55:00,1.9787,1.9787,1.97865,1.97865,4800000.0
2007-04-12 22:56:00,1.9787,1.9788,1.9787,1.9788,9600000.0
2007-04-12 22:57:00,1.9788,1.9788,1.9787,1.9787,33600000.0
2007-04-12 22:58:00,1.97865,1.97865,1.9786,1.97865,22400000.0
2007-04-12 22:59:00,1.97865,1.9794,1.9783,1.9791,59200000.0
2007-04-12 23:00:00,1.9787,1.9793,1.9785,1.9785,31000000.0
2007-04-12 23:01:00,1.9787,1.9789,1.9787,1.9789,5400000.0
2007-04-12 23:02:00,1.9791,1.9791,1.9787,1.9787,25600000.0
2007-04-12 23:03:00,1.9789,1.979,1.9788,1.979,16800000.0
2007-04-12 23:04:00,1.979,1.9791,1.9789,1.9789,11200000.0
2007-04-12 23:05:00,1.9789,1.9789,1.97865,1.97865,7200000.0
2007-04-12 23:06:00,1.979,1.9792,1.979,1.979,12000000.0
2007-04-12 23:07:00,1.9791,1.9792,1.9791,1.9791,14400000.0
2007-04-12 23:08:00,1.97897,1.97898,1.97874,1.97898,104400000.0
2007-04-12 23:09:00,1.97899,1.979,1.97881,1.97897,90299999.0
2007-04-12 23:10:00,1.97898,1.97907,1.97888,1.97903,58500000.0
2007-04-12 23:11:00,1.9792,1.9796,1.9788,1.9796,33400000.0
2007-04-12 23:12:00,1.9796,1.9796,1.9789,1.9792,36500000.0
2007-04-12 23:13:00,1.9793,1.9793,1.9787,1.979,73600000.0
2007-04-12 23:14:00,1.979,1.9793,1.979,1.9793,31700000.0
2007-04-12 23:15:00,1.9792,1.9793,1.9792,1.9792,64000000.0
2007-04-12 23:16:00,1.9792,1.9793,1.9789,1.9792,89600000.0
2007-04-12 23:17:00,1.9792,1.9792,1.9791,1.9791,20800000.0
2007-04-12 23:18:00,1.9792,1.9792,1.9789,1.9789,33600000.0
2007-04-12 23:19:00,1.9791,1.9792,1.9789,1.9792,54400000.0
2007-04-12 23:20:00,1.9792,1.9792,1.9789,1.9791,29600000.0
2007-04-12 23:21:00,1.97905,1.97905,1.979,1.979,6400000.0
2007-04-12 23:22:00,1.97897,1.97897,1.97873,1.97884,213600002.0
2007-04-12 23:23:00,1.979,1.979,1.9789,1.9789,19200000.0
2007-04-12 23:24:00,1.9791,1.9793,1.9791,1.9792,60000000.0
2007-04-12 23:25:00,1.9791,1.9791,1.9791,1.9791,12800000.0
2007-04-12 23:26:00,1.9794,1.9794,1.9794,1.9794,9600000.0
2007-04-12 23:27:00,1.97923,1.97944,1.97911,1.97933,745100002.0
2007-04-12 23:28:00,1.9793,1.97934,1.97914,1.97934,112199999.0
2007-04-12 23:29:00,1.9795,1.9795,1.9795,1.9795,4800000.0
2007-04-12 23:30:00,1.9795,1.9795,1.9795,1.9795,2400000.0
2007-04-12 23:31:00,1.9795,1.9796,1.9794,1.9794,24500000.0
2007-04-12 23:32:00,1.9794,1.9794,1.97935,1.97935,27200000.0
2007-04-12 23:33:00,1.9794,1.9797,1.9794,1.9797,44000000.0
2007-04-12 23:34:00,1.9798,1.9798,1.9798,1.9798,13200000.0
2007-04-12 23:35:00,1.9797,1.9797,1.9797,1.9797,1000000.0
2007-04-12 23:36:00,1.9797,1.9797,1.9796,1.9796,64000000.0
2007-04-12 23:37:00,1.9796,1.9799,1.9794,1.97955,48800000.0
2007-04-12 23:38:00,1.9796,1.9796,1.9795,1.9796,47200000.0
2007-04-12 23:39:00,1.9796,1.97965,1.9795,1.9796,25800000.0
2007-04-12 23:40:00,1.9797,1.9797,1.9795,1.97955,31600000.0
2007-04-12 23:41:00,1.97965,1.97965,1.97965,1.97965,4800000.0
2007-04-12 23:42:00,1.97965,1.97965,1.9795,1.9795,33600000.0
2007-04-12 23:43:00,1.9795,1.9795,1.97945,1.9795,16700000.0
2007-04-12 23:44:00,1.97945,1.97975,1.97921,1.97921,65000000.0
2007-04-12 23:45:00,1.9794,1.9794,1.97935,1.97935,18400000.0
2007-04-12 23:46:00,1.97925,1.97939,1.97921,1.9793,236500000.0
2007-04-12 23:47:00,1.97926,1.97927,1.97915,1.97927,71700000.0
2007-04-12 23:48:00,1.9792,1.9792,1.9792,1.9792,12000000.0
2007-04-12 23:49:00,1.9795,1.9795,1.979,1.9793,110000000.0
2007-04-12 23:50:00,1.9792,1.9793,1.9792,1.9793,7200000.0
2007-04-12 23:51:00,1.97915,1.97915,1.97905,1.9791,17600000.0
2007-04-12 23:52:00,1.9791,1.97915,1.97905,1.9791,38900000.0
2007-04-12 23:53:00,1.9791,1.9793,1.97905,1.9791,46800000.0
2007-04-12 23:54:00,1.9792,1.9792,1.979,1.979,26400000.0
2007-04-12 23:55:00,1.9791,1.9791,1.979,1.979,13600000.0
2007-04-12 23:56:00,1.97883,1.97903,1.97881,1.97903,314800001.0
2007-04-12 23:57:00,1.9791,1.97915,1.979,1.979,38400000.0
2007-04-12 23:58:00,1.9791,1.9791,1.9791,1.9791,8800000.0
2007-04-12 23:59:00,1.9792,1.9792,1.9792,1.9792,4800000.0
2007-04-13 00:00:00,1.9792,1.9793,1.9792,1.9793,23500000.0
2007-04-13 00:01:00,1.9792,1.9793,1.9792,1.9793,12000000.0
2007-04-13 00:02:00,1.9793,1.9793,1.9793,1.9793,9600000.0
2007-04-13 00:03:00,1.9793,1.9793,1.9793,1.9793,4800000.0
2007-04-13 00:04:00,1.9793,1.9793,1.97925,1.97925,9600000.0
2007-04-13 00:05:00,1.97925,1.97925,1.97925,1.97925,2400000.0
2007-04-13 00:06:00,1.97925,1.97925,1.97925,1.97925,6400000.0
2007-04-13 00:07:00,1.9794,1.9794,1.9794,1.9794,4800000.0
2007-04-13 00:08:00,1.9794,1.9794,1.9794,1.9794,7200000.0
2007-04-13 00:09:00,1.9794,1.9794,1.9793,1.9793,12000000.0
2007-04-13 00:10:00,1.9792,1.9792,1.9792,1.9792,4800000.0
2007-04-13 00:11:00,1.97915,1.97915,1.9786,1.9786,39200000.0
2007-04-13 00:12:00,1.9785,1.97855,1.9784,1.97845,72400000.0
2007-04-13 00:13:00,1.9783,1.9784,1.97815,1.97825,75100000.0
2007-04-13 00:14:00,1.9784,1.9785,1.9784,1.9785,4800000.0
2007-04-13 00:15:00,1.9784,1.9784,1.9784,1.9784,2400000.0
2007-04-13 00:16:00,1.9785,1.9785,1.9782,1.9782,16900000.0
2007-04-13 00:17:00,1.9782,1.9783,1.9782,1.9783,8600000.0
2007-04-13 00:18:00,1.97811,1.97821,1.97797,1.97797,48100000.0
2007-04-13 00:19:00,1.9782,1.97855,1.9781,1.97855,98300000.0
2007-04-13 00:20:00,1.97855,1.9786,1.9785,1.9785,35700000.0
2007-04-13 00:21:00,1.97831,1.9784,1.97826,1.9784,149999999.0
2007-04-13 00:22:00,1.9785,1.9785,1.9785,1.9785,1600000.0
2007-04-13 00:23:00,1.9784,1.9784,1.9783,1.9783,132700001.0
2007-04-13 00:24:00,1.97898,1.97898,1.97855,1.97855,151800001.0
2007-04-13 00:25:00,1.9785,1.9792,1.9783,1.9792,260800000.0
2007-04-13 00:26:00,1.9792,1.9792,1.979,1.9791,143100000.0
2007-04-13 00:27:00,1.9792,1.9794,1.9792,1.9793,24000000.0
2007-04-13 00:28:00,1.9793,1.9794,1.9793,1.9793,67200000.0
2007-04-13 00:29:00,1.9793,1.9793,1.97915,1.9792,16800000.0
2007-04-13 00:30:00,1.9791,1.9792,1.9791,1.9792,23200000.0
2007-04-13 00:31:00,1.9792,1.9793,1.97915,1.9792,90400000.0
2007-04-13 00:32:00,1.9791,1.9792,1.9791,1.9792,11200000.0
2007-04-13 00:33:00,1.9791,1.9791,1.97905,1.9791,29600000.0
2007-04-13 00:34:00,1.9791,1.9792,1.9791,1.9792,12800000.0
2007-04-13 00:35:00,1.9791,1.9792,1.9791,1.9791,17600000.0
2007-04-13 00:36:00,1.9791,1.9792,1.9791,1.9792,11200000.0
2007-04-13 00:37:00,1.9792,1.9792,1.9791,1.9792,7200000.0
2007-04-13 00:38:00,1.9791,1.9792,1.9791,1.9792,4800000.0
2007-04-13 00:39:00,1.9791,1.9792,1.9791,1.9791,7200000.0
2007-04-13 00:40:00,1.9789,1.9789,1.9788,1.9788,24800000.0
2007-04-13 00:41:00,1.9789,1.9789,1.9785,1.9785,59200000.0
2007-04-13 00:42:00,1.9787,1.979,1.9785,1.9787,88000000.0
2007-04-13 00:43:00,1.97875,1.9792,1.9784,1.9786,81600000.0
2007-04-13 00:44:00,1.9784,1.9784,1.9783,1.9784,38400000.0
2007-04-13 00:45:00,1.9784,1.9787,1.9784,1.9786,103700000.0
2007-04-13 00:46:00,1.9792,1.9795,1.9792,1.9795,60200000.0
2007-04-13 00:47:00,1.9795,1.9795,1.9794,1.9794,12000000.0
2007-04-13 00:48:00,1.9794,1.9797,1.9794,1.9797,45600000.0
2007-04-13 00:49:00,1.97955,1.97955,1.9794,1.9795,70400000.0
2007-04-13 00:50:00,1.9795,1.9797,1.9795,1.9796,32000000.0
2007-04-13 00:51:00,1.9797,1.9797,1.9795,1.9797,35200000.0
2007-04-13 00:52:00,1.9795,1.9797,1.9795,1.9797,8800000.0
2007-04-13 00:53:00,1.9796,1.9797,1.9796,1.9796,12000000.0
2007-04-13 00:54:00,1.97955,1.9796,1.97955,1.97955,20800000.0
2007-04-13 00:55:00,1.97955,1.97955,1.97955,1.97955,37600000.0
2007-04-13 00:56:00,1.9797,1.9797,1.97965,1.97965,16800000.0
2007-04-13 00:57:00,1.9797,1.9798,1.9796,1.9798,75600000.0
2007-04-13 00:58:00,1.9798,1.98015,1.97975,1.98015,74000000.0
2007-04-13 00:59:00,1.9801,1.9802,1.97985,1.98,212000000.0
2007-04-13 01:00:00,1.98005,1.98005,1.98005,1.98005,25600000.0
2007-04-13 01:01:00,1.98,1.98015,1.98,1.98015,112000000.0
2007-04-13 01:02:00,1.9801,1.9801,1.9799,1.9799,72800000.0
2007-04-13 01:03:00,1.9801,1.9801,1.97995,1.98,54400000.0
2007-04-13 01:04:00,1.97995,1.98,1.97975,1.97975,20000000.0
2007-04-13 01:05:00,1.97965,1.9797,1.97965,1.9797,12800000.0
2007-04-13 01:06:00,1.9796,1.9797,1.9795,1.97955,70200000.0
2007-04-13 01:07:00,1.9797,1.9797,1.9796,1.9796,8800000.0
2007-04-13 01:08:00,1.97955,1.97955,1.97955,1.97955,4000000.0
2007-04-13 01:09:00,1.9795,1.9796,1.9795,1.9796,9600000.0
2007-04-13 01:10:00,1.97935,1.97951,1.97925,1.97938,98800000.0
2007-04-13 01:11:00,1.9794,1.97953,1.97935,1.9794,93600000.0
2007-04-13 01:12:00,1.9795,1.9796,1.9795,1.9796,4800000.0
2007-04-13 01:13:00,1.97932,1.9794,1.97922,1.9793,64800000.0
2007-04-13 01:14:00,1.9797,1.9798,1.9797,1.9798,14400000.0
2007-04-13 01:15:00,1.9799,1.9799,1.9798,1.9798,8000000.0
2007-04-13 01:16:00,1.97969,1.97975,1.97948,1.97965,172700000.0
2007-04-13 01:17:00,1.9797,1.9797,1.9797,1.9797,9600000.0
2007-04-13 01:18:00,1.9797,1.9797,1.9797,1.9797,7200000.0
2007-04-13 01:19:00,1.97952,1.97958,1.9793,1.97932,50200000.0
2007-04-13 01:20:00,1.97952,1.97954,1.9794,1.97952,36800000.0
2007-04-13 01:21:00,1.97961,1.97961,1.97933,1.97956,78999999.0
2007-04-13 01:22:00,1.9797,1.9798,1.9796,1.9797,32800000.0
2007-04-13 01:23:00,1.9796,1.9796,1.9796,1.9796,2400000.0
2007-04-13 01:24:00,1.9794,1.97944,1.97928,1.97941,72900000.0
2007-04-13 01:25:00,1.9794,1.97945,1.9794,1.97945,55200000.0
2007-04-13 01:26:00,1.9797,1.9797,1.9797,1.9797,2400000.0
2007-04-13 01:27:00,1.9796,1.9796,1.9795,1.9795,12800000.0
2007-04-13 01:28:00,1.97922,1.97932,1.97909,1.97918,88400000.0
2007-04-13 01:29:00,1.9795,1.9796,1.9795,1.9796,23200000.0
2007-04-13 01:30:00,1.97965,1.97965,1.9793,1.9793,32000000.0
2007-04-13 01:31:00,1.9793,1.9794,1.97915,1.9792,49600000.0
2007-04-13 01:32:00,1.9793,1.9793,1.9793,1.9793,2400000.0
2007-04-13 01:33:00,1.97925,1.97945,1.97925,1.97935,19000000.0
2007-04-13 01:34:00,1.97935,1.9794,1.97935,1.9794,11200000.0
2007-04-13 01:35:00,1.97914,1.97932,1.97909,1.97912,102400000.0
2007-04-13 01:36:00,1.9794,1.97955,1.9794,1.97955,13600000.0
2007-04-13 01:37:00,1.9796,1.9796,1.9796,1.9796,2400000.0
2007-04-13 01:38:00,1.97948,1.97948,1.97926,1.97947,75200000.0
2007-04-13 01:39:00,1.97955,1.97955,1.9794,1.9794,7200000.0
2007-04-13 01:40:00,1.9793,1.9794,1.9792,1.9794,17600000.0
2007-04-13 01:41:00,1.9794,1.9794,1.97915,1.9792,11200000.0
2007-04-13 01:42:00,1.9792,1.9792,1.97915,1.97915,4000000.0
2007-04-13 01:43:00,1.9792,1.9793,1.97915,1.97915,8800000.0
2007-04-13 01:44:00,1.97925,1.9793,1.97925,1.9793,12800000.0
2007-04-13 01:45:00,1.9791,1.97915,1.9791,1.9791,36100000.0
2007-04-13 01:46:00,1.97915,1.97915,1.9788,1.97905,70400000.0
2007-04-13 01:47:00,1.9789,1.9789,1.9788,1.9789,20000000.0
2007-04-13 01:48:00,1.979,1.9793,1.979,1.979,16800000.0
2007-04-13 01:49:00,1.979,1.979,1.9789,1.9789,25600000.0
2007-04-13 01:50:00,1.9789,1.9789,1.9789,1.9789,7200000.0
2007-04-13 01:51:00,1.9789,1.979,1.9789,1.979,9600000.0
2007-04-13 01:52:00,1.97874,1.97894,1.9787,1.97883,155400000.0
2007-04-13 01:53:00,1.979,1.9793,1.979,1.9793,50400000.0
2007-04-13 01:54:00,1.9791,1.9793,1.9791,1.9793,39200000.0
2007-04-13 01:55:00,1.9791,1.97915,1.97897,1.97915,26800000.0
2007-04-13 01:56:00,1.97913,1.97913,1.97904,1.9791,16200000.0
2007-04-13 01:57:00,1.9792,1.9794,1.9792,1.9793,76000000.0
2007-04-13 01:58:00,1.97935,1.9795,1.97935,1.9795,22400000.0
2007-04-13 01:59:00,1.9794,1.9795,1.97935,1.9794,42400000.0
2007-04-13 02:00:00,1.9794,1.9794,1.97885,1.97885,56700000.0
2007-04-13 02:01:00,1.97885,1.97885,1.97845,1.9786,188000000.0
2007-04-13 02:02:00,1.9786,1.9786,1.9785,1.9785,22500000.0
2007-04-13 02:03:00,1.9786,1.9787,1.9784,1.9784,51800000.0
2007-04-13 02:04:00,1.9785,1.9786,1.9784,1.9786,73300000.0
2007-04-13 02:05:00,1.9786,1.979,1.9786,1.9789,69300000.0
2007-04-13 02:06:00,1.9789,1.9789,1.9788,1.9788,16800000.0
2007-04-13 02:07:00,1.9789,1.9791,1.9788,1.9791,169600000.0
2007-04-13 02:08:00,1.979,1.979,1.979,1.979,7200000.0
2007-04-13 02:09:00,1.9791,1.9791,1.979,1.979,19200000.0
2007-04-13 02:10:00,1.9791,1.9792,1.9791,1.9791,18400000.0
2007-04-13 02:11:00,1.9789,1.9791,1.9789,1.979,44000000.0
2007-04-13 02:12:00,1.979,1.9795,1.979,1.9795,74400000.0
2007-04-13 02:13:00,1.9794,1.9796,1.9794,1.9796,50400000.0
2007-04-13 02:14:00,1.9795,1.97995,1.9795,1.9798,161600000.0
2007-04-13 02:15:00,1.9799,1.9799,1.9797,1.9799,68000000.0
2007-04-13 02:16:00,1.9798,1.9803,1.9798,1.98025,396000001.0
2007-04-13 02:17:00,1.9802,1.9802,1.9798,1.98,86100000.0
2007-04-13 02:18:00,1.98,1.98,1.9797,1.9797,24800000.0
2007-04-13 02:19:00,1.9797,1.9798,1.9797,1.9798,24800000.0
2007-04-13 02:20:00,1.9799,1.9799,1.97955,1.9796,43900000.0
2007-04-13 02:21:00,1.9796,1.9798,1.9793,1.9797,59200000.0
2007-04-13 02:22:00,1.9795,1.9797,1.97945,1.9795,169200000.0
2007-04-13 02:23:00,1.9797,1.9797,1.9796,1.9797,30400000.0
2007-04-13 02:24:00,1.9797,1.9799,1.9797,1.9798,110899999.0
2007-04-13 02:25:00,1.9799,1.9802,1.9797,1.98015,164400000.0
2007-04-13 02:26:00,1.9802,1.9805,1.9799,1.9803,227100003.0
2007-04-13 02:27:00,1.9802,1.9804,1.9802,1.9803,52000000.0
2007-04-13 02:28:00,1.9803,1.9804,1.9801,1.9804,47600000.0
2007-04-13 02:29:00,1.98025,1.9804,1.98025,1.9804,29600000.0
2007-04-13 02:30:00,1.9804,1.9804,1.9801,1.9802,48800000.0
2007-04-13 02:31:00,1.9803,1.9803,1.9797,1.9798,86900000.0
2007-04-13 02:32:00,1.9798,1.9799,1.9797,1.9798,47200000.0
2007-04-13 02:33:00,1.9799,1.9802,1.9799,1.9802,33600000.0
2007-04-13 02:34:00,1.9802,1.9803,1.9802,1.9803,15900000.0
2007-04-13 02:35:00,1.9802,1.9805,1.9802,1.9805,36000000.0
2007-04-13 02:36:00,1.9805,1.9805,1.9804,1.9804,27200000.0
2007-04-13 02:37:00,1.9804,1.9804,1.98025,1.98025,72800000.0
2007-04-13 02:38:00,1.9803,1.9806,1.98025,1.9803,117699999.0
2007-04-13 02:39:00,1.9803,1.9806,1.9803,1.9804,185600000.0
2007-04-13 02:40:00,1.9804,1.9806,1.98025,1.9803,98500000.0
2007-04-13 02:41:00,1.9804,1.9804,1.9804,1.9804,37600000.0
2007-04-13 02:42:00,1.9806,1.98075,1.9804,1.9807,103200000.0
2007-04-13 02:43:00,1.9806,1.9807,1.9805,1.9807,54600000.0
2007-04-13 02:44:00,1.98065,1.9809,1.98065,1.9807,160800000.0
2007-04-13 02:45:00,1.9807,1.981,1.9803,1.98075,552800000.0
2007-04-13 02:46:00,1.9806,1.9809,1.9806,1.98075,225800000.0
2007-04-13 02:47:00,1.9808,1.9809,1.9807,1.9807,119900000.0
2007-04-13 02:48:00,1.9807,1.9808,1.9804,1.9805,213600000.0
2007-04-13 02:49:00,1.9805,1.9805,1.9802,1.9802,161400000.0
2007-04-13 02:50:00,1.98005,1.9803,1.9797,1.98,428000001.0
2007-04-13 02:51:00,1.98,1.9802,1.98,1.9802,90000000.0
2007-04-13 02:52:00,1.9802,1.9807,1.9802,1.9805,149900000.0
2007-04-13 02:53:00,1.9806,1.9806,1.98,1.98005,169000000.0
2007-04-13 02:54:00,1.98005,1.9803,1.9799,1.9802,403600002.0
2007-04-13 02:55:00,1.9802,1.9802,1.9798,1.9799,137600000.0
2007-04-13 02:56:00,1.9799,1.9799,1.9796,1.9796,69600000.0
2007-04-13 02:57:00,1.9797,1.9797,1.9795,1.9796,116600000.0
2007-04-13 02:58:00,1.9797,1.9797,1.9795,1.9795,49600000.0
2007-04-13 02:59:00,1.9795,1.9795,1.9792,1.9792,224000000.0
2007-04-13 03:00:00,1.9793,1.9793,1.9792,1.97925,62200000.0
2007-04-13 03:01:00,1.97925,1.9793,1.9791,1.9793,99600000.0
2007-04-13 03:02:00,1.9793,1.9793,1.97925,1.9793,63200000.0
2007-04-13 03:03:00,1.97935,1.97935,1.9793,1.9793,34400000.0
2007-04-13 03:04:00,1.9793,1.9794,1.9793,1.97935,52300000.0
2007-04-13 03:05:00,1.9795,1.9798,1.9795,1.9798,45600000.0
2007-04-13 03:06:00,1.9798,1.98,1.9798,1.9799,61600000.0
2007-04-13 03:07:00,1.9799,1.9799,1.9799,1.9799,10400000.0
2007-04-13 03:08:00,1.9798,1.9799,1.9798,1.9799,49600000.0
2007-04-13 03:09:00,1.9798,1.9799,1.9798,1.9799,48800000.0
2007-04-13 03:10:00,1.9799,1.9803,1.9799,1.9802,115200000.0
2007-04-13 03:11:00,1.9803,1.9804,1.9803,1.9804,30300000.0
2007-04-13 03:12:00,1.9804,1.9804,1.9802,1.9802,37600000.0
2007-04-13 03:13:00,1.9803,1.9804,1.9802,1.9804,37600000.0
2007-04-13 03:14:00,1.9804,1.9805,1.9804,1.9805,176800000.0
2007-04-13 03:15:00,1.9805,1.9807,1.9805,1.9806,155200000.0
2007-04-13 03:16:00,1.9807,1.9807,1.9807,1.9807,22400000.0
2007-04-13 03:17:00,1.9807,1.9807,1.9807,1.9807,24000000.0
2007-04-13 03:18:00,1.9806,1.9807,1.9806,1.9806,51200000.0
2007-04-13 03:19:00,1.9806,1.981,1.9806,1.98085,183600000.0
2007-04-13 03:20:00,1.98085,1.98095,1.9807,1.9807,170400000.0
2007-04-13 03:21:00,1.9806,1.9808,1.9806,1.9808,110800000.0
2007-04-13 03:22:00,1.9807,1.981,1.9806,1.9809,246000001.0
2007-04-13 03:23:00,1.9808,1.98195,1.98075,1.98155,432500000.0
2007-04-13 03:24:00,1.9814,1.9815,1.9811,1.9812,263000000.0
2007-04-13 03:25:00,1.9812,1.9818,1.9812,1.9818,302600000.0
2007-04-13 03:26:00,1.9817,1.9817,1.9815,1.9815,102700000.0
2007-04-13 03:27:00,1.9815,1.9816,1.9814,1.9815,123200000.0
2007-04-13 03:28:00,1.9815,1.9816,1.9813,1.98135,201200000.0
2007-04-13 03:29:00,1.9814,1.9819,1.9814,1.9817,102500000.0
2007-04-13 03:30:00,1.9817,1.9821,1.9817,1.9819,81600000.0
2007-04-13 03:31:00,1.9819,1.9834,1.9817,1.9833,684300000.0
2007-04-13 03:32:00,1.9834,1.9835,1.9831,1.9832,228000000.0
2007-04-13 03:33:00,1.9832,1.9836,1.98305,1.9832,396199999.0
2007-04-13 03:34:00,1.9832,1.9834,1.983,1.983,176600000.0
2007-04-13 03:35:00,1.9831,1.9831,1.9824,1.9826,140000000.0
2007-04-13 03:36:00,1.9826,1.9827,1.98245,1.98265,153400000.0
2007-04-13 03:37:00,1.9827,1.9829,1.98265,1.9829,33800000.0
2007-04-13 03:38:00,1.9829,1.9831,1.9827,1.9827,102000000.0
2007-04-13 03:39:00,1.9827,1.9828,1.9826,1.9827,45600000.0
2007-04-13 03:40:00,1.9826,1.9826,1.98245,1.98245,39200000.0
2007-04-13 03:41:00,1.98245,1.98245,1.9824,1.9824,22800000.0
2007-04-13 03:42:00,1.9824,1.9825,1.9822,1.98235,58400000.0
2007-04-13 03:43:00,1.9824,1.9824,1.9821,1.9821,67200000.0
2007-04-13 03:44:00,1.9822,1.9822,1.9815,1.9816,81200000.0
2007-04-13 03:45:00,1.9816,1.9818,1.9815,1.9816,74900000.0
2007-04-13 03:46:00,1.9816,1.982,1.9816,1.982,52800000.0
2007-04-13 03:47:00,1.982,1.9822,1.982,1.9821,32800000.0
2007-04-13 03:48:00,1.9821,1.9824,1.982,1.98235,80800000.0
2007-04-13 03:49:00,1.9824,1.9825,1.9822,1.9822,99700000.0
2007-04-13 03:50:00,1.9822,1.9822,1.9821,1.9821,12000000.0
2007-04-13 03:51:00,1.9821,1.9823,1.9821,1.9822,58400000.0
2007-04-13 03:52:00,1.9822,1.9822,1.9819,1.982,92800000.0
2007-04-13 03:53:00,1.9819,1.9819,1.9819,1.9819,10400000.0
2007-04-13 03:54:00,1.9819,1.9819,1.98165,1.98165,32800000.0
2007-04-13 03:55:00,1.9818,1.9818,1.98175,1.9818,23200000.0
2007-04-13 03:56:00,1.9819,1.9821,1.9819,1.9819,17600000.0
2007-04-13 03:57:00,1.9819,1.9819,1.9819,1.9819,2400000.0
2007-04-13 03:58:00,1.9819,1.9819,1.9819,1.9819,2400000.0
2007-04-13 03:59:00,1.982,1.982,1.9819,1.982,40800000.0
2007-04-13 04:00:00,1.9821,1.9827,1.9821,1.9825,157100000.0
2007-04-13 04:01:00,1.9825,1.9826,1.9823,1.9823,90200000.0
2007-04-13 04:02:00,1.9823,1.9823,1.9821,1.9821,74400000.0
2007-04-13 04:03:00,1.9821,1.9821,1.9821,1.9821,4800000.0
2007-04-13 04:04:00,1.9821,1.9821,1.9819,1.98205,102700000.0
2007-04-13 04:05:00,1.982,1.98215,1.98195,1.9821,126300000.0
2007-04-13 04:06:00,1.9821,1.98215,1.9821,1.9821,15200000.0
2007-04-13 04:07:00,1.98215,1.9824,1.9821,1.9824,52800000.0
2007-04-13 04:08:00,1.98235,1.9826,1.9823,1.9824,152999999.0
2007-04-13 04:09:00,1.9822,1.9822,1.98205,1.9822,24300000.0
2007-04-13 04:10:00,1.9821,1.9821,1.9817,1.9819,80800000.0
2007-04-13 04:11:00,1.9818,1.982,1.9818,1.9818,88800000.0
2007-04-13 04:12:00,1.98185,1.982,1.98175,1.98185,53500000.0
2007-04-13 04:13:00,1.9819,1.9819,1.9819,1.9819,5700000.0
2007-04-13 04:14:00,1.9819,1.9819,1.9817,1.9818,96800000.0
2007-04-13 04:15:00,1.9818,1.9818,1.9815,1.9816,64800000.0
2007-04-13 04:16:00,1.9816,1.9816,1.9816,1.9816,4800000.0
2007-04-13 04:17:00,1.98141,1.98143,1.98129,1.98143,39700000.0
2007-04-13 04:18:00,1.98143,1.98143,1.98118,1.98139,29200000.0
2007-04-13 04:19:00,1.9816,1.9816,1.9816,1.9816,16000000.0
2007-04-13 04:20:00,1.9816,1.9816,1.9816,1.9816,9600000.0
2007-04-13 04:21:00,1.9816,1.9816,1.9816,1.9816,13200000.0
2007-04-13 04:22:00,1.98155,1.9816,1.9815,1.9816,42700000.0
2007-04-13 04:23:00,1.9816,1.9816,1.9816,1.9816,14400000.0
2007-04-13 04:24:00,1.98128,1.98146,1.98128,1.98139,29700000.0
2007-04-13 04:25:00,1.9815,1.9815,1.9813,1.9814,39700000.0
2007-04-13 04:26:00,1.9815,1.9817,1.98135,1.9814,119100000.0
2007-04-13 04:27:00,1.9814,1.9815,1.9812,1.9814,193600000.0
2007-04-13 04:28:00,1.9815,1.9815,1.9812,1.9813,100000002.0
2007-04-13 04:29:00,1.9813,1.9815,1.9813,1.9815,34400000.0
2007-04-13 04:30:00,1.9815,1.9817,1.9814,1.9815,53600000.0
2007-04-13 04:31:00,1.9816,1.9817,1.9816,1.9816,32000000.0
2007-04-13 04:32:00,1.9817,1.9818,1.9817,1.9817,49600000.0
2007-04-13 04:33:00,1.9818,1.9819,1.9817,1.9818,100800000.0
2007-04-13 04:34:00,1.9818,1.982,1.9818,1.9819,99900000.0
2007-04-13 04:35:00,1.9819,1.982,1.9819,1.9819,27200000.0
2007-04-13 04:36:00,1.9821,1.9821,1.9821,1.9821,8800000.0
2007-04-13 04:37:00,1.9821,1.9821,1.98165,1.98165,94400000.0
2007-04-13 04:38:00,1.9817,1.9817,1.9815,1.9815,34600000.0
2007-04-13 04:39:00,1.9815,1.9816,1.9813,1.9813,99200000.0
2007-04-13 04:40:00,1.9814,1.9818,1.9814,1.98155,216500000.0
2007-04-13 04:41:00,1.98155,1.9817,1.9815,1.9815,62400000.0
2007-04-13 04:42:00,1.9816,1.9817,1.98155,1.98155,61700000.0
2007-04-13 04:43:00,1.98155,1.9816,1.98155,1.9816,49600000.0
2007-04-13 04:44:00,1.9816,1.9817,1.9815,1.98165,122500000.0
2007-04-13 04:45:00,1.9818,1.9819,1.9817,1.9819,67200000.0
2007-04-13 04:46:00,1.9818,1.9821,1.9818,1.9818,101600000.0
2007-04-13 04:47:00,1.9818,1.9818,1.9816,1.9817,132000000.0
2007-04-13 04:48:00,1.9817,1.9819,1.9817,1.9818,24000000.0
2007-04-13 04:49:00,1.9817,1.9819,1.9815,1.9816,218000000.0
2007-04-13 04:50:00,1.9816,1.9832,1.9816,1.983,280000000.0
2007-04-13 04:51:00,1.983,1.983,1.9826,1.9826,60800000.0
2007-04-13 04:52:00,1.9826,1.9826,1.9826,1.9826,9600000.0
2007-04-13 04:53:00,1.9827,1.9829,1.9826,1.9829,144900000.0
2007-04-13 04:54:00,1.983,1.9832,1.9828,1.9832,120000000.0
2007-04-13 04:55:00,1.9832,1.9834,1.9824,1.9826,236000000.0
2007-04-13 04:56:00,1.9826,1.9828,1.9825,1.9828,117200000.0
2007-04-13 04:57:00,1.9829,1.9829,1.9827,1.9827,55200000.0
2007-04-13 04:58:00,1.9827,1.9827,1.9827,1.9827,29600000.0
2007-04-13 04:59:00,1.9827,1.9827,1.9825,1.9826,48000000.0
2007-04-13 05:00:00,1.98228,1.98242,1.98224,1.98238,52700000.0
2007-04-13 05:01:00,1.9825,1.9825,1.9825,1.9825,31200000.0
2007-04-13 05:02:00,1.9825,1.9825,1.9825,1.9825,8000000.0
2007-04-13 05:03:00,1.9824,1.9824,1.9821,1.9821,36000000.0
2007-04-13 05:04:00,1.9821,1.9822,1.9821,1.9821,49600000.0
2007-04-13 05:05:00,1.9822,1.9822,1.9821,1.9821,72000000.0
2007-04-13 05:06:00,1.982,1.9823,1.982,1.9822,62300000.0
2007-04-13 05:07:00,1.9821,1.9824,1.9821,1.9823,40800000.0
2007-04-13 05:08:00,1.9823,1.9823,1.9823,1.9823,8000000.0
2007-04-13 05:09:00,1.9823,1.9823,1.9823,1.9823,4000000.0
2007-04-13 05:10:00,1.98202,1.98207,1.98192,1.98205,147800001.0
2007-04-13 05:11:00,1.9823,1.9823,1.9823,1.9823,4000000.0
2007-04-13 05:12:00,1.9823,1.9824,1.9822,1.9824,40100000.0
2007-04-13 05:13:00,1.9823,1.9824,1.9823,1.9823,20000000.0
2007-04-13 05:14:00,1.9824,1.9824,1.9824,1.9824,16000000.0
2007-04-13 05:15:00,1.9824,1.9825,1.9824,1.9825,24000000.0
2007-04-13 05:16:00,1.9825,1.9825,1.9825,1.9825,26400000.0
2007-04-13 05:17:00,1.9825,1.9825,1.9823,1.9824,82300000.0
2007-04-13 05:18:00,1.98195,1.98221,1.98195,1.98219,130500000.0
2007-04-13 05:19:00,1.9822,1.9823,1.9822,1.9823,32800000.0
2007-04-13 05:20:00,1.9822,1.9824,1.9822,1.9824,24600000.0
2007-04-13 05:21:00,1.9824,1.9825,1.9824,1.9825,13400000.0
2007-04-13 05:22:00,1.9826,1.983,1.9825,1.9828,99200000.0
2007-04-13 05:23:00,1.9827,1.9829,1.9827,1.98275,347999999.0
2007-04-13 05:24:00,1.9827,1.9835,1.9826,1.9835,198299999.0
2007-04-13 05:25:00,1.9835,1.9835,1.9829,1.9831,261199999.0
2007-04-13 05:26:00,1.9832,1.9833,1.9831,1.9832,54500000.0
2007-04-13 05:27:00,1.9831,1.9831,1.983,1.983,12000000.0
2007-04-13 05:28:00,1.9831,1.9831,1.983,1.983,19200000.0
2007-04-13 05:29:00,1.9832,1.9832,1.983,1.983,48000000.0
2007-04-13 05:30:00,1.9831,1.9832,1.98255,1.9828,167000000.0
2007-04-13 05:31:00,1.9829,1.983,1.9828,1.9828,82900000.0
2007-04-13 05:32:00,1.9829,1.9829,1.9828,1.9828,16000000.0
2007-04-13 05:33:00,1.9828,1.9828,1.9824,1.9825,121600000.0
2007-04-13 05:34:00,1.9825,1.9825,1.9823,1.9824,73600000.0
2007-04-13 05:35:00,1.9824,1.9825,1.98215,1.9823,130700000.0
2007-04-13 05:36:00,1.9822,1.9824,1.9822,1.9822,86400000.0
2007-04-13 05:37:00,1.9822,1.9823,1.9822,1.9822,41600000.0
2007-04-13 05:38:00,1.9822,1.9823,1.982,1.9821,142400000.0
2007-04-13 05:39:00,1.9821,1.9821,1.9821,1.9821,42400000.0
2007-04-13 05:40:00,1.9822,1.9824,1.9822,1.98225,36000000.0
2007-04-13 05:41:00,1.9822,1.9827,1.9822,1.9825,172800000.0
2007-04-13 05:42:00,1.9827,1.9828,1.9825,1.9825,124900000.0
2007-04-13 05:43:00,1.9826,1.9826,1.9823,1.9825,100800000.0
2007-04-13 05:44:00,1.9825,1.9827,1.9825,1.9827,88000000.0
2007-04-13 05:45:00,1.98246,1.98254,1.98235,1.98249,113000000.0
2007-04-13 05:46:00,1.9826,1.9826,1.9826,1.9826,7200000.0
2007-04-13 05:47:00,1.9826,1.9826,1.9826,1.9826,7200000.0
2007-04-13 05:48:00,1.98243,1.98255,1.98243,1.9825,264200000.0
2007-04-13 05:49:00,1.9825,1.98255,1.98247,1.98255,117600003.0
2007-04-13 05:50:00,1.98231,1.98251,1.98231,1.98251,63800002.0
2007-04-13 05:51:00,1.9826,1.9827,1.9826,1.9827,15200000.0
2007-04-13 05:52:00,1.9826,1.9827,1.9826,1.9826,21600000.0
2007-04-13 05:53:00,1.9827,1.9827,1.9827,1.9827,8000000.0
2007-04-13 05:54:00,1.9827,1.9827,1.9827,1.9827,8800000.0
2007-04-13 05:55:00,1.9827,1.9828,1.9826,1.9827,41600000.0
2007-04-13 05:56:00,1.9827,1.9827,1.9825,1.9826,64799999.0
2007-04-13 05:57:00,1.9828,1.9829,1.9826,1.9827,71200000.0
2007-04-13 05:58:00,1.9826,1.9827,1.9825,1.9827,41700000.0
2007-04-13 05:59:00,1.9828,1.9828,1.98265,1.98265,37600000.0
2007-04-13 06:00:00,1.9827,1.9827,1.9827,1.9827,28800000.0
2007-04-13 06:01:00,1.9827,1.9827,1.9827,1.9827,43200000.0
2007-04-13 06:02:00,1.9827,1.9827,1.9827,1.9827,2400000.0
2007-04-13 06:03:00,1.9826,1.9827,1.9825,1.9826,279200000.0
2007-04-13 06:04:00,1.9827,1.9827,1.9826,1.9826,107200000.0
2007-04-13 06:05:00,1.9825,1.9826,1.9821,1.9823,158300000.0
2007-04-13 06:06:00,1.9822,1.9826,1.9822,1.9826,64400000.0
2007-04-13 06:07:00,1.9828,1.9828,1.9826,1.9826,41600000.0
2007-04-13 06:08:00,1.9826,1.9826,1.9826,1.9826,6400000.0
2007-04-13 06:09:00,1.9826,1.9828,1.9826,1.9827,18400000.0
2007-04-13 06:10:00,1.9826,1.9828,1.9825,1.9828,111200000.0
2007-04-13 06:11:00,1.9828,1.9831,1.9828,1.9828,80000000.0
2007-04-13 06:12:00,1.9828,1.9828,1.9826,1.98275,75200000.0
2007-04-13 06:13:00,1.98275,1.98275,1.98275,1.98275,1600000.0
2007-04-13 06:14:00,1.98265,1.9827,1.98265,1.9827,4800000.0
2007-04-13 06:15:00,1.98265,1.9828,1.9826,1.9828,39200000.0
2007-04-13 06:16:00,1.9827,1.9828,1.9827,1.9828,13600000.0
2007-04-13 06:17:00,1.9828,1.9828,1.9826,1.9826,47200000.0
2007-04-13 06:18:00,1.9827,1.9829,1.9827,1.9828,44000000.0
2007-04-13 06:19:00,1.9828,1.9828,1.9827,1.9828,32800000.0
2007-04-13 06:20:00,1.9828,1.9828,1.9826,1.9828,119200000.0
2007-04-13 06:21:00,1.9828,1.9828,1.9828,1.9828,52300000.0
2007-04-13 06:22:00,1.9828,1.9828,1.9827,1.9828,45600000.0
2007-04-13 06:23:00,1.9828,1.9829,1.9828,1.9829,23200000.0
2007-04-13 06:24:00,1.98274,1.98279,1.98255,1.98267,276800001.0
2007-04-13 06:25:00,1.9828,1.9828,1.9828,1.9828,16800000.0
2007-04-13 06:26:00,1.983,1.9832,1.9828,1.9828,55200000.0
2007-04-13 06:27:00,1.9828,1.9834,1.9828,1.9833,95200000.0
2007-04-13 06:28:00,1.9832,1.9832,1.9826,1.9827,118400000.0
2007-04-13 06:29:00,1.9827,1.9829,1.9826,1.9829,44000000.0
2007-04-13 06:30:00,1.9829,1.983,1.9829,1.9829,15200000.0
2007-04-13 06:31:00,1.98281,1.98281,1.98254,1.98273,171299999.0
2007-04-13 06:32:00,1.9826,1.98273,1.98254,1.9826,46300000.0
2007-04-13 06:33:00,1.98272,1.98272,1.98252,1.98264,247300000.0
2007-04-13 06:34:00,1.9827,1.9827,1.9827,1.9827,21600000.0
2007-04-13 06:35:00,1.9828,1.9828,1.9827,1.9827,10400000.0
2007-04-13 06:36:00,1.98254,1.98254,1.98241,1.98253,62100000.0
2007-04-13 06:37:00,1.98249,1.9825,1.98241,1.98241,62800000.0
2007-04-13 06:38:00,1.9827,1.9827,1.9827,1.9827,6400000.0
2007-04-13 06:39:00,1.9827,1.9827,1.9825,1.9825,28000000.0
2007-04-13 06:40:00,1.9826,1.9826,1.9826,1.9826,15200000.0
2007-04-13 06:41:00,1.9826,1.9827,1.9826,1.9826,15200000.0
2007-04-13 06:42:00,1.9825,1.9826,1.9822,1.9824,126400000.0
2007-04-13 06:43:00,1.9824,1.9825,1.9824,1.9824,26400000.0
2007-04-13 06:44:00,1.98225,1.98225,1.98197,1.98225,179800000.0
2007-04-13 06:45:00,1.9824,1.9826,1.9824,1.9826,31200000.0
2007-04-13 06:46:00,1.9826,1.9826,1.9826,1.9826,12800000.0
2007-04-13 06:47:00,1.9826,1.9826,1.9826,1.9826,8000000.0
2007-04-13 06:48:00,1.9826,1.9826,1.9825,1.9825,23600000.0
2007-04-13 06:49:00,1.9825,1.9825,1.9824,1.9825,15100000.0
2007-04-13 06:50:00,1.9824,1.9824,1.9819,1.9819,75400000.0
2007-04-13 06:51:00,1.982,1.9822,1.9819,1.982,77300000.0
2007-04-13 06:52:00,1.9821,1.9821,1.9819,1.9821,60500000.0
2007-04-13 06:53:00,1.982,1.9821,1.982,1.9821,71200000.0
2007-04-13 06:54:00,1.982,1.9821,1.982,1.9821,13600000.0
2007-04-13 06:55:00,1.982,1.9821,1.982,1.9821,8000000.0
2007-04-13 06:56:00,1.9821,1.9821,1.9821,1.9821,8000000.0
2007-04-13 06:57:00,1.9821,1.9821,1.982,1.9821,24100000.0
2007-04-13 06:58:00,1.9821,1.9822,1.9821,1.9822,32000000.0
2007-04-13 06:59:00,1.9822,1.9822,1.9822,1.9822,16800000.0
2007-04-13 07:00:00,1.9822,1.9822,1.9819,1.982,54300000.0
2007-04-13 07:01:00,1.9821,1.9821,1.9821,1.9821,4000000.0
2007-04-13 07:02:00,1.9822,1.9822,1.9822,1.9822,20000000.0
2007-04-13 07:03:00,1.9822,1.9822,1.9822,1.9822,25600000.0
2007-04-13 07:04:00,1.9822,1.9822,1.9822,1.9822,6400000.0
2007-04-13 07:05:00,1.9822,1.98225,1.9822,1.98225,28000000.0
2007-04-13 07:06:00,1.9822,1.9822,1.9822,1.9822,6400000.0
2007-04-13 07:07:00,1.9823,1.9823,1.9823,1.9823,10400000.0
2007-04-13 07:08:00,1.9822,1.9822,1.9821,1.9821,10400000.0
2007-04-13 07:09:00,1.9822,1.9823,1.982,1.9822,56800000.0
2007-04-13 07:10:00,1.9821,1.9824,1.9821,1.9821,54400000.0
2007-04-13 07:11:00,1.9821,1.9821,1.9821,1.9821,19200000.0
2007-04-13 07:12:00,1.982,1.982,1.982,1.982,7200000.0
2007-04-13 07:13:00,1.9821,1.9822,1.9821,1.9821,64000000.0
2007-04-13 07:14:00,1.9821,1.9821,1.9821,1.9821,7200000.0
2007-04-13 07:15:00,1.9821,1.9821,1.982,1.982,52800000.0
2007-04-13 07:16:00,1.982,1.9821,1.9815,1.9816,126400000.0
2007-04-13 07:17:00,1.9815,1.9816,1.98145,1.98155,56500000.0
2007-04-13 07:18:00,1.9817,1.9818,1.9816,1.9816,41600000.0
2007-04-13 07:19:00,1.9816,1.9816,1.9812,1.9812,106000000.0
2007-04-13 07:20:00,1.9812,1.9814,1.98095,1.9812,241500000.0
2007-04-13 07:21:00,1.9812,1.9817,1.9812,1.98155,131500000.0
2007-04-13 07:22:00,1.9816,1.9819,1.9816,1.9818,101000000.0
2007-04-13 07:23:00,1.9817,1.9819,1.9816,1.9818,70400000.0
2007-04-13 07:24:00,1.98158,1.98168,1.98121,1.98168,462600000.0
2007-04-13 07:25:00,1.9818,1.9818,1.9818,1.9818,4800000.0
2007-04-13 07:26:00,1.9817,1.9818,1.9816,1.9818,41600000.0
2007-04-13 07:27:00,1.9819,1.9819,1.9817,1.9818,170400000.0
2007-04-13 07:28:00,1.9818,1.982,1.9818,1.9818,30200000.0
2007-04-13 07:29:00,1.98168,1.98179,1.98149,1.98178,257000000.0
2007-04-13 07:30:00,1.9819,1.982,1.9818,1.982,39200000.0
2007-04-13 07:31:00,1.982,1.9824,1.982,1.9823,37600000.0
2007-04-13 07:32:00,1.9824,1.9825,1.982,1.9825,249400000.0
2007-04-13 07:33:00,1.9824,1.9824,1.98185,1.98185,181200000.0
2007-04-13 07:34:00,1.982,1.9826,1.982,1.9826,389900000.0
2007-04-13 07:35:00,1.9826,1.9827,1.9825,1.9825,300000000.0
2007-04-13 07:36:00,1.9825,1.98265,1.9825,1.98265,82400000.0
2007-04-13 07:37:00,1.9827,1.9827,1.9825,1.9827,140000000.0
2007-04-13 07:38:00,1.9826,1.9836,1.9826,1.9834,184900000.0
2007-04-13 07:39:00,1.9835,1.9835,1.9831,1.9832,220900000.0
2007-04-13 07:40:00,1.9832,1.9832,1.98295,1.9831,71400000.0
2007-04-13 07:41:00,1.9831,1.9835,1.983,1.9835,111800000.0
2007-04-13 07:42:00,1.98345,1.9838,1.9833,1.9838,123200000.0
2007-04-13 07:43:00,1.9838,1.9839,1.98365,1.98365,107900000.0
2007-04-13 07:44:00,1.9837,1.9841,1.9834,1.9834,271600000.0
2007-04-13 07:45:00,1.9833,1.9835,1.98325,1.9833,105500000.0
2007-04-13 07:46:00,1.9832,1.9833,1.9831,1.9832,46900000.0
2007-04-13 07:47:00,1.9832,1.9832,1.9832,1.9832,8000000.0
2007-04-13 07:48:00,1.9832,1.9832,1.9827,1.9828,128700000.0
2007-04-13 07:49:00,1.9828,1.9828,1.98265,1.9827,88200000.0
2007-04-13 07:50:00,1.9827,1.9831,1.98265,1.9831,116700000.0
2007-04-13 07:51:00,1.9831,1.9833,1.983,1.9832,69600000.0
2007-04-13 07:52:00,1.9833,1.9833,1.9828,1.9831,161000000.0
2007-04-13 07:53:00,1.9832,1.9836,1.9832,1.9835,88000000.0
2007-04-13 07:54:00,1.9835,1.9835,1.9832,1.9833,91200000.0
2007-04-13 07:55:00,1.9833,1.9834,1.9832,1.9834,40000000.0
2007-04-13 07:56:00,1.9834,1.9835,1.9833,1.9834,47200000.0
2007-04-13 07:57:00,1.9834,1.9836,1.9834,1.9835,78300000.0
2007-04-13 07:58:00,1.98345,1.9835,1.98345,1.9835,32800000.0
2007-04-13 07:59:00,1.9835,1.9835,1.9834,1.9835,124300000.0
2007-04-13 08:00:00,1.9835,1.9836,1.9835,1.9836,61200000.0
2007-04-13 08:01:00,1.9835,1.9835,1.9835,1.9835,60000000.0
2007-04-13 08:02:00,1.9835,1.9835,1.9835,1.9835,218400000.0
2007-04-13 08:03:00,1.9835,1.9837,1.98345,1.9836,130800000.0
2007-04-13 08:04:00,1.9836,1.9838,1.9836,1.9837,132900000.0
2007-04-13 08:05:00,1.9836,1.9837,1.9835,1.9837,95100000.0
2007-04-13 08:06:00,1.9837,1.9837,1.9835,1.9836,110400000.0
2007-04-13 08:07:00,1.9836,1.9836,1.98345,1.98345,84800000.0
2007-04-13 08:08:00,1.9835,1.9835,1.98345,1.98345,94400000.0
2007-04-13 08:09:00,1.9835,1.9837,1.9834,1.9836,199200000.0
2007-04-13 08:10:00,1.9836,1.9836,1.9834,1.9834,123600000.0
2007-04-13 08:11:00,1.9834,1.98345,1.9831,1.9834,218000000.0
2007-04-13 08:12:00,1.9834,1.9835,1.9832,1.9832,121600000.0
2007-04-13 08:13:00,1.9833,1.9834,1.9833,1.9834,33600000.0
2007-04-13 08:14:00,1.9835,1.9835,1.98345,1.98345,92800000.0
2007-04-13 08:15:00,1.9835,1.9838,1.9835,1.98365,127700000.0
2007-04-13 08:16:00,1.98355,1.9838,1.9835,1.9838,104300000.0
2007-04-13 08:17:00,1.9838,1.9838,1.9837,1.9837,106400000.0
2007-04-13 08:18:00,1.9837,1.9839,1.9837,1.9837,48800000.0
2007-04-13 08:19:00,1.9837,1.9839,1.9837,1.98385,374099998.0
2007-04-13 08:20:00,1.9838,1.9846,1.9838,1.9845,572300000.0
2007-04-13 08:21:00,1.9845,1.9848,1.984,1.9842,397600000.0
2007-04-13 08:22:00,1.9842,1.9848,1.9842,1.9845,517499999.0
2007-04-13 08:23:00,1.9845,1.9853,1.98445,1.98525,517900001.0
2007-04-13 08:24:00,1.98525,1.9855,1.9849,1.9851,432200000.0
2007-04-13 08:25:00,1.985,1.9857,1.98495,1.9856,505200000.0
2007-04-13 08:26:00,1.9856,1.9861,1.9856,1.9861,356500000.0
2007-04-13 08:27:00,1.986,1.9864,1.9857,1.9857,511799999.0
2007-04-13 08:28:00,1.9858,1.9867,1.98575,1.9863,515999999.0
2007-04-13 08:29:00,1.98615,1.9864,1.9854,1.9857,435200000.0
2007-04-13 08:30:00,1.9857,1.9865,1.98565,1.98635,590899999.0
2007-04-13 08:31:00,1.9865,1.9865,1.9859,1.9859,245000000.0
2007-04-13 08:32:00,1.9859,1.9862,1.9859,1.9862,200800000.0
2007-04-13 08:33:00,1.9862,1.9863,1.98595,1.986,182100000.0
2007-04-13 08:34:00,1.986,1.986,1.98585,1.98585,114000000.0
2007-04-13 08:35:00,1.98585,1.9862,1.9857,1.9862,468200000.0
2007-04-13 08:36:00,1.98615,1.9864,1.98605,1.98625,305400000.0
2007-04-13 08:37:00,1.98625,1.9864,1.9862,1.9863,248000000.0
2007-04-13 08:38:00,1.9863,1.98645,1.98615,1.9863,206600000.0
2007-04-13 08:39:00,1.9863,1.9863,1.9862,1.9863,103600000.0
2007-04-13 08:40:00,1.98625,1.9864,1.986,1.9861,177700000.0
2007-04-13 08:41:00,1.986,1.9862,1.986,1.986,213100000.0
2007-04-13 08:42:00,1.986,1.9861,1.98595,1.986,131699999.0
2007-04-13 08:43:00,1.98605,1.9861,1.98575,1.98585,114000000.0
2007-04-13 08:44:00,1.9858,1.9864,1.9858,1.9862,198700000.0
2007-04-13 08:45:00,1.98615,1.98625,1.98585,1.98595,102200000.0
2007-04-13 08:46:00,1.9861,1.98615,1.98595,1.98605,62500000.0
2007-04-13 08:47:00,1.986,1.98605,1.9858,1.9858,48600000.0
2007-04-13 08:48:00,1.9859,1.9859,1.9857,1.9857,3000000.0
2007-04-13 08:49:00,1.98575,1.98575,1.98525,1.98525,16500000.0
2007-04-13 08:50:00,1.98525,1.9854,1.9851,1.98525,97400000.0
2007-04-13 08:51:00,1.98525,1.98535,1.9851,1.9851,68000000.0
2007-04-13 08:52:00,1.9851,1.9852,1.98495,1.98505,113100000.0
2007-04-13 08:53:00,1.9851,1.9853,1.9851,1.9853,72700000.0
2007-04-13 08:54:00,1.9853,1.9853,1.98515,1.98515,45600000.0
2007-04-13 08:55:00,1.9852,1.9854,1.9851,1.9854,95400000.0
2007-04-13 08:56:00,1.9854,1.9854,1.9851,1.9852,72000000.0
2007-04-13 08:57:00,1.9851,1.9852,1.98495,1.9852,192400000.0
2007-04-13 08:58:00,1.9851,1.9852,1.98505,1.9852,76800000.0
2007-04-13 08:59:00,1.9851,1.9852,1.9851,1.9851,45600000.0
2007-04-13 09:00:00,1.9851,1.98515,1.98495,1.98495,126500000.0
2007-04-13 09:01:00,1.985,1.9858,1.98495,1.98575,524400001.0
2007-04-13 09:02:00,1.9859,1.9859,1.9855,1.9856,263400000.0
2007-04-13 09:03:00,1.9856,1.9857,1.98535,1.9855,183400000.0
2007-04-13 09:04:00,1.98545,1.9857,1.9854,1.9857,186600000.0
2007-04-13 09:05:00,1.9857,1.9858,1.9857,1.9858,201900000.0
2007-04-13 09:06:00,1.9857,1.9857,1.9854,1.9856,208800000.0
2007-04-13 09:07:00,1.9856,1.98575,1.9856,1.9857,171200000.0
2007-04-13 09:08:00,1.9858,1.9861,1.9857,1.9859,331700000.0
2007-04-13 09:09:00,1.9859,1.986,1.98575,1.98595,348400000.0
2007-04-13 09:10:00,1.9859,1.9861,1.9858,1.986,204800000.0
2007-04-13 09:11:00,1.986,1.9861,1.9859,1.986,192000000.0
2007-04-13 09:12:00,1.9859,1.986,1.9858,1.9859,211200000.0
2007-04-13 09:13:00,1.9859,1.9859,1.9858,1.9858,56800000.0
2007-04-13 09:14:00,1.9858,1.9858,1.9852,1.9852,310299996.0
2007-04-13 09:15:00,1.98525,1.9854,1.985,1.9852,296500000.0
2007-04-13 09:16:00,1.985,1.9851,1.98465,1.98465,448199999.0
2007-04-13 09:17:00,1.98465,1.9851,1.98465,1.9851,265600000.0
2007-04-13 09:18:00,1.9851,1.9859,1.9851,1.9856,496400005.0
2007-04-13 09:19:00,1.9856,1.986,1.98535,1.9857,505300000.0
2007-04-13 09:20:00,1.9857,1.9857,1.9855,1.9856,235100000.0
2007-04-13 09:21:00,1.9856,1.9858,1.98555,1.9857,358700000.0
2007-04-13 09:22:00,1.9857,1.9862,1.9856,1.98595,468800000.0
2007-04-13 09:23:00,1.986,1.986,1.98585,1.9859,287100000.0
2007-04-13 09:24:00,1.9859,1.9862,1.9858,1.9861,281600000.0
2007-04-13 09:25:00,1.9861,1.9861,1.986,1.986,167000000.0
2007-04-13 09:26:00,1.9861,1.9861,1.98585,1.98585,173900000.0
2007-04-13 09:27:00,1.98585,1.9859,1.9854,1.9855,444600000.0
2007-04-13 09:28:00,1.9855,1.9859,1.98545,1.9859,250300000.0
2007-04-13 09:29:00,1.9859,1.9861,1.9859,1.9861,241600000.0
2007-04-13 09:30:00,1.9861,1.9861,1.986,1.986,62400000.0
2007-04-13 09:31:00,1.986,1.986,1.98585,1.9859,115200000.0
2007-04-13 09:32:00,1.9859,1.98605,1.9859,1.986,218700000.0
2007-04-13 09:33:00,1.986,1.986,1.98585,1.98585,140199999.0
2007-04-13 09:34:00,1.9859,1.986,1.9858,1.9859,153100000.0
2007-04-13 09:35:00,1.9859,1.9859,1.9856,1.98565,131900000.0
2007-04-13 09:36:00,1.9856,1.9857,1.98555,1.9856,54100000.0
2007-04-13 09:37:00,1.9856,1.9859,1.9855,1.9859,429599997.0
2007-04-13 09:38:00,1.9858,1.986,1.98575,1.98595,554100000.0
2007-04-13 09:39:00,1.9859,1.9862,1.9858,1.9861,219300000.0
2007-04-13 09:40:00,1.9861,1.9861,1.98595,1.98595,257600000.0
2007-04-13 09:41:00,1.986,1.98605,1.98585,1.986,266300000.0
2007-04-13 09:42:00,1.986,1.986,1.98575,1.98585,249500000.0
2007-04-13 09:43:00,1.9859,1.9862,1.98585,1.9861,230699998.0
2007-04-13 09:44:00,1.9861,1.9861,1.9857,1.9857,152800000.0
2007-04-13 09:45:00,1.9857,1.9858,1.9857,1.9857,94400000.0
2007-04-13 09:46:00,1.9856,1.9856,1.98485,1.985,233800000.0
2007-04-13 09:47:00,1.985,1.9853,1.98475,1.9849,253600000.0
2007-04-13 09:48:00,1.9849,1.9849,1.9841,1.9841,307000000.0
2007-04-13 09:49:00,1.9841,1.9857,1.9841,1.9851,637999997.0
2007-04-13 09:50:00,1.985,1.98515,1.98475,1.9851,359100000.0
2007-04-13 09:51:00,1.9851,1.9852,1.9848,1.9849,311200000.0
2007-04-13 09:52:00,1.9849,1.9851,1.9848,1.98485,353700000.0
2007-04-13 09:53:00,1.98485,1.985,1.98475,1.9849,290700000.0
2007-04-13 09:54:00,1.9849,1.985,1.9848,1.98485,265200000.0
2007-04-13 09:55:00,1.9849,1.985,1.9849,1.9849,93300000.0
2007-04-13 09:56:00,1.9849,1.985,1.9849,1.9849,65400000.0
2007-04-13 09:57:00,1.9849,1.985,1.9849,1.9849,83300000.0
2007-04-13 09:58:00,1.9849,1.98495,1.98465,1.98465,146800000.0
2007-04-13 09:59:00,1.9846,1.9849,1.9845,1.98485,334100000.0
2007-04-13 10:00:00,1.98485,1.98515,1.9848,1.9851,240000000.0
2007-04-13 10:01:00,1.98505,1.9852,1.98485,1.98495,334500000.0
2007-04-13 10:02:00,1.98495,1.985,1.9848,1.985,222400000.0
2007-04-13 10:03:00,1.985,1.985,1.985,1.985,95200000.0
2007-04-13 10:04:00,1.985,1.9858,1.985,1.9858,328000000.0
2007-04-13 10:05:00,1.9858,1.9859,1.9855,1.9857,310400000.0
2007-04-13 10:06:00,1.9857,1.9858,1.9856,1.9856,208000000.0
2007-04-13 10:07:00,1.9856,1.9856,1.98545,1.9855,92000000.0
2007-04-13 10:08:00,1.9855,1.9857,1.9855,1.9856,184800000.0
2007-04-13 10:09:00,1.98555,1.9857,1.9853,1.9854,233899999.0
2007-04-13 10:10:00,1.9854,1.9856,1.9854,1.98555,156600000.0
2007-04-13 10:11:00,1.98565,1.9857,1.98545,1.9855,150100000.0
2007-04-13 10:12:00,1.98555,1.9856,1.98545,1.9856,137800000.0
2007-04-13 10:13:00,1.98555,1.9857,1.98545,1.9855,167600000.0
2007-04-13 10:14:00,1.9855,1.9857,1.9855,1.9856,113300000.0
2007-04-13 10:15:00,1.9856,1.9857,1.9855,1.9855,200800000.0
2007-04-13 10:16:00,1.98555,1.9857,1.9854,1.9857,141400000.0
2007-04-13 10:17:00,1.9858,1.9859,1.98565,1.9858,110800000.0
2007-04-13 10:18:00,1.9858,1.9861,1.9857,1.9859,298300000.0
2007-04-13 10:19:00,1.9861,1.9862,1.9859,1.986,166300000.0
2007-04-13 10:20:00,1.98595,1.9861,1.98595,1.986,134700000.0
2007-04-13 10:21:00,1.986,1.9862,1.986,1.986,150900000.0
2007-04-13 10:22:00,1.986,1.986,1.98585,1.986,274800000.0
2007-04-13 10:23:00,1.986,1.986,1.98585,1.986,190200000.0
2007-04-13 10:24:00,1.986,1.98605,1.9859,1.986,190500000.0
2007-04-13 10:25:00,1.986,1.986,1.98575,1.9858,147700000.0
2007-04-13 10:26:00,1.9858,1.986,1.98575,1.98585,256400000.0
2007-04-13 10:27:00,1.9859,1.9861,1.98585,1.9861,110000000.0
2007-04-13 10:28:00,1.9861,1.9862,1.9861,1.9862,92800000.0
2007-04-13 10:29:00,1.9862,1.9865,1.9859,1.9859,376000000.0
2007-04-13 10:30:00,1.9859,1.9861,1.98575,1.9859,293000000.0
2007-04-13 10:31:00,1.9859,1.9862,1.9859,1.9862,143600000.0
2007-04-13 10:32:00,1.9862,1.9862,1.9861,1.9861,66400000.0
2007-04-13 10:33:00,1.98615,1.9865,1.9861,1.9864,341100000.0
2007-04-13 10:34:00,1.9865,1.9866,1.9864,1.9865,328500000.0
2007-04-13 10:35:00,1.98645,1.9866,1.98645,1.9866,211600000.0
2007-04-13 10:36:00,1.9867,1.9867,1.98645,1.9865,136200000.0
2007-04-13 10:37:00,1.9865,1.9866,1.9865,1.98655,70100000.0
2007-04-13 10:38:00,1.98655,1.9867,1.9864,1.9864,100800000.0
2007-04-13 10:39:00,1.9864,1.9865,1.98635,1.9864,142100000.0
2007-04-13 10:40:00,1.9864,1.9864,1.9862,1.9862,239600000.0
2007-04-13 10:41:00,1.9862,1.9865,1.9861,1.9863,114000000.0
2007-04-13 10:42:00,1.9864,1.9866,1.9864,1.9865,249800000.0
2007-04-13 10:43:00,1.9865,1.9865,1.9862,1.9863,153300000.0
2007-04-13 10:44:00,1.9863,1.9864,1.986,1.9861,219500000.0
2007-04-13 10:45:00,1.9861,1.9861,1.9859,1.986,171500000.0
2007-04-13 10:46:00,1.986,1.9861,1.986,1.9861,186900000.0
2007-04-13 10:47:00,1.986,1.9861,1.986,1.986,127600000.0
2007-04-13 10:48:00,1.986,1.9861,1.9859,1.98605,210200000.0
2007-04-13 10:49:00,1.98605,1.9861,1.9859,1.9859,258300000.0
2007-04-13 10:50:00,1.9859,1.9859,1.9858,1.9858,120900000.0
2007-04-13 10:51:00,1.9858,1.9859,1.9858,1.9858,100900000.0
2007-04-13 10:52:00,1.98565,1.9858,1.9856,1.9857,207500000.0
2007-04-13 10:53:00,1.98575,1.9859,1.98565,1.9858,254400000.0
2007-04-13 10:54:00,1.9858,1.9858,1.9858,1.9858,112800000.0
2007-04-13 10:55:00,1.9858,1.9859,1.9858,1.9858,84500000.0
2007-04-13 10:56:00,1.9858,1.986,1.9858,1.9859,124700000.0
2007-04-13 10:57:00,1.9859,1.9859,1.98565,1.98565,60500000.0
2007-04-13 10:58:00,1.98575,1.9858,1.9856,1.9856,227000000.0
2007-04-13 10:59:00,1.9856,1.9857,1.98555,1.98555,67200000.0
2007-04-13 11:00:00,1.98555,1.9857,1.98555,1.98565,99200000.0
2007-04-13 11:01:00,1.98565,1.9861,1.98565,1.98605,97600000.0
2007-04-13 11:02:00,1.9861,1.9861,1.9857,1.9858,207200000.0
2007-04-13 11:03:00,1.98585,1.986,1.98585,1.98585,105800000.0
2007-04-13 11:04:00,1.98585,1.98585,1.98585,1.98585,12300000.0
2007-04-13 11:05:00,1.98585,1.98585,1.9857,1.98575,132400000.0
2007-04-13 11:06:00,1.98575,1.9858,1.9857,1.9858,124000000.0
2007-04-13 11:07:00,1.9858,1.98585,1.9857,1.9858,145600000.0
2007-04-13 11:08:00,1.9858,1.9858,1.98565,1.9857,70200000.0
2007-04-13 11:09:00,1.9857,1.9857,1.98555,1.9857,167800000.0
2007-04-13 11:10:00,1.9857,1.9857,1.9857,1.9857,29100000.0
2007-04-13 11:11:00,1.9857,1.9857,1.9857,1.9857,18800000.0
2007-04-13 11:12:00,1.9857,1.9859,1.9857,1.9859,89300000.0
2007-04-13 11:13:00,1.98585,1.9862,1.9858,1.9861,241800002.0
2007-04-13 11:14:00,1.9861,1.9861,1.98595,1.98595,125900000.0
2007-04-13 11:15:00,1.98595,1.9862,1.98595,1.98615,235600000.0
2007-04-13 11:16:00,1.98615,1.9862,1.98615,1.98615,48000000.0
2007-04-13 11:17:00,1.98615,1.98615,1.98585,1.986,210200000.0
2007-04-13 11:18:00,1.986,1.9862,1.986,1.9861,190800000.0
2007-04-13 11:19:00,1.9861,1.98615,1.98605,1.9861,180500000.0
2007-04-13 11:20:00,1.9861,1.9862,1.98575,1.98575,255200000.0
2007-04-13 11:21:00,1.9858,1.98585,1.9855,1.9855,218300000.0
2007-04-13 11:22:00,1.98555,1.9859,1.9855,1.9859,105600000.0
2007-04-13 11:23:00,1.9859,1.98595,1.9858,1.9859,73000000.0
2007-04-13 11:24:00,1.9859,1.9859,1.98585,1.98585,99200000.0
2007-04-13 11:25:00,1.9858,1.9859,1.9858,1.9858,72000000.0
2007-04-13 11:26:00,1.9858,1.9858,1.98575,1.9858,183999998.0
2007-04-13 11:27:00,1.9858,1.9858,1.98515,1.98515,246700000.0
2007-04-13 11:28:00,1.98515,1.98525,1.98515,1.98525,78100000.0
2007-04-13 11:29:00,1.9853,1.9854,1.9852,1.9854,155900000.0
2007-04-13 11:30:00,1.9854,1.9855,1.9854,1.9855,51200000.0
2007-04-13 11:31:00,1.9855,1.9855,1.9854,1.9855,124500000.0
2007-04-13 11:32:00,1.9855,1.9857,1.9855,1.9855,222600000.0
2007-04-13 11:33:00,1.9855,1.9858,1.98545,1.9857,141700000.0
2007-04-13 11:34:00,1.9858,1.9861,1.98555,1.986,236900000.0
2007-04-13 11:35:00,1.986,1.9861,1.986,1.9861,118400000.0
2007-04-13 11:36:00,1.9861,1.9862,1.98595,1.9861,349500000.0
2007-04-13 11:37:00,1.9861,1.9861,1.98605,1.98605,149600000.0
2007-04-13 11:38:00,1.9861,1.98615,1.98605,1.9861,273800000.0
2007-04-13 11:39:00,1.9861,1.9863,1.9861,1.9861,152800000.0
2007-04-13 11:40:00,1.9861,1.9861,1.98595,1.986,160700000.0
2007-04-13 11:41:00,1.9859,1.9861,1.9859,1.98595,78400000.0
2007-04-13 11:42:00,1.986,1.9861,1.98595,1.9861,97700000.0
2007-04-13 11:43:00,1.9861,1.9861,1.986,1.98605,48800000.0
2007-04-13 11:44:00,1.986,1.98605,1.98595,1.986,27800000.0
2007-04-13 11:45:00,1.986,1.986,1.9856,1.9856,91200000.0
2007-04-13 11:46:00,1.9856,1.9856,1.98525,1.9853,68500000.0
2007-04-13 11:47:00,1.9853,1.9854,1.98525,1.9853,55200000.0
2007-04-13 11:48:00,1.9853,1.9855,1.9852,1.9854,312400000.0
2007-04-13 11:49:00,1.9855,1.9855,1.9852,1.9852,211200000.0
2007-04-13 11:50:00,1.9852,1.9852,1.985,1.98505,153900000.0
2007-04-13 11:51:00,1.985,1.9853,1.985,1.9852,242600000.0
2007-04-13 11:52:00,1.9852,1.98525,1.98505,1.98525,84200000.0
2007-04-13 11:53:00,1.98525,1.98525,1.9849,1.98495,132300000.0
2007-04-13 11:54:00,1.985,1.98575,1.985,1.9857,262700000.0
2007-04-13 11:55:00,1.98565,1.9858,1.98565,1.9857,126500000.0
2007-04-13 11:56:00,1.9857,1.9859,1.9857,1.9859,94400000.0
2007-04-13 11:57:00,1.9859,1.9862,1.9858,1.9862,141600000.0
2007-04-13 11:58:00,1.9862,1.9865,1.98575,1.9858,224300000.0
2007-04-13 11:59:00,1.9859,1.9862,1.9859,1.98615,228300000.0
2007-04-13 12:00:00,1.98615,1.9865,1.98615,1.9864,486600000.0
2007-04-13 12:01:00,1.9864,1.9865,1.9862,1.9862,405600000.0
2007-04-13 12:02:00,1.9862,1.9865,1.9862,1.98635,363200000.0
2007-04-13 12:03:00,1.9863,1.9864,1.9863,1.9864,214399998.0
2007-04-13 12:04:00,1.9864,1.9865,1.98635,1.9864,255900000.0
2007-04-13 12:05:00,1.9864,1.9864,1.9863,1.9864,195199998.0
2007-04-13 12:06:00,1.9864,1.9864,1.98625,1.98625,120800000.0
2007-04-13 12:07:00,1.98625,1.9863,1.9861,1.9862,194800000.0
2007-04-13 12:08:00,1.98615,1.9862,1.98605,1.98605,205600000.0
2007-04-13 12:09:00,1.98605,1.98605,1.9858,1.9858,173900000.0
2007-04-13 12:10:00,1.9859,1.9859,1.98555,1.9856,410400000.0
2007-04-13 12:11:00,1.9856,1.9857,1.9855,1.9857,286100000.0
2007-04-13 12:12:00,1.9857,1.9863,1.9856,1.9862,457900000.0
2007-04-13 12:13:00,1.9863,1.9864,1.986,1.9861,338099998.0
2007-04-13 12:14:00,1.9862,1.9862,1.9858,1.986,123200000.0
2007-04-13 12:15:00,1.986,1.9861,1.9859,1.986,177600000.0
2007-04-13 12:16:00,1.986,1.986,1.9859,1.9859,139200000.0
2007-04-13 12:17:00,1.986,1.986,1.98585,1.98585,276400000.0
2007-04-13 12:18:00,1.9859,1.986,1.98585,1.9859,546600000.0
2007-04-13 12:19:00,1.9859,1.9863,1.9859,1.9862,346700000.0
2007-04-13 12:20:00,1.9861,1.9862,1.9858,1.9858,444500000.0
2007-04-13 12:21:00,1.9858,1.986,1.9857,1.986,310099998.0
2007-04-13 12:22:00,1.986,1.9861,1.98595,1.986,261100000.0
2007-04-13 12:23:00,1.986,1.9862,1.986,1.9862,285800000.0
2007-04-13 12:24:00,1.9862,1.9862,1.9861,1.9861,133600000.0
2007-04-13 12:25:00,1.9861,1.9863,1.9861,1.98625,232300000.0
2007-04-13 12:26:00,1.9863,1.9866,1.9863,1.9864,235599999.0
2007-04-13 12:27:00,1.9865,1.9867,1.98625,1.9864,525200003.0
2007-04-13 12:28:00,1.98635,1.9866,1.98635,1.9865,249299999.0
2007-04-13 12:29:00,1.98655,1.9871,1.9865,1.987,954999996.0
2007-04-13 12:30:00,1.987,1.9877,1.9866,1.9873,601100000.0
2007-04-13 12:31:00,1.9873,1.9873,1.98705,1.9873,435500002.0
2007-04-13 12:32:00,1.9873,1.9873,1.987,1.9871,355700000.0
2007-04-13 12:33:00,1.987,1.9872,1.987,1.9871,159800000.0
2007-04-13 12:34:00,1.9871,1.9872,1.987,1.9871,164900000.0
2007-04-13 12:35:00,1.9871,1.9871,1.98685,1.98685,173600000.0
2007-04-13 12:36:00,1.9868,1.9868,1.98655,1.9866,107600000.0
2007-04-13 12:37:00,1.9866,1.9867,1.9866,1.98665,63700000.0
2007-04-13 12:38:00,1.98665,1.98665,1.98655,1.9866,8800000.0
2007-04-13 12:39:00,1.9866,1.9866,1.986,1.98615,227600000.0
2007-04-13 12:40:00,1.98605,1.9861,1.986,1.9861,132500000.0
2007-04-13 12:41:00,1.98605,1.9861,1.986,1.986,93300000.0
2007-04-13 12:42:00,1.986,1.986,1.9858,1.9859,355100000.0
2007-04-13 12:43:00,1.9859,1.9859,1.98575,1.9858,276100000.0
2007-04-13 12:44:00,1.9858,1.9864,1.98575,1.9863,346000000.0
2007-04-13 12:45:00,1.9863,1.9865,1.98625,1.98645,248500000.0
2007-04-13 12:46:00,1.98645,1.9865,1.9863,1.98645,465700000.0
2007-04-13 12:47:00,1.98645,1.9866,1.98645,1.9865,149600000.0
2007-04-13 12:48:00,1.9865,1.9865,1.9863,1.9863,113600000.0
2007-04-13 12:49:00,1.9863,1.9865,1.9863,1.9865,305800000.0
2007-04-13 12:50:00,1.9865,1.9865,1.98625,1.98625,132900000.0
2007-04-13 12:51:00,1.98625,1.9863,1.9862,1.9862,127300000.0
2007-04-13 12:52:00,1.9862,1.9862,1.98615,1.9862,179300000.0
2007-04-13 12:53:00,1.9862,1.9863,1.98615,1.98615,112000000.0
2007-04-13 12:54:00,1.9862,1.9862,1.98615,1.9862,240199998.0
2007-04-13 12:55:00,1.9862,1.9862,1.98615,1.98615,61900000.0
2007-04-13 12:56:00,1.9861,1.9861,1.9861,1.9861,63200000.0
2007-04-13 12:57:00,1.9861,1.9861,1.9859,1.9859,295500000.0
2007-04-13 12:58:00,1.9859,1.986,1.98585,1.9859,131900000.0
2007-04-13 12:59:00,1.9859,1.986,1.9859,1.9859,139000000.0
2007-04-13 13:00:00,1.9859,1.986,1.9858,1.98595,205800000.0
2007-04-13 13:01:00,1.986,1.986,1.9859,1.98595,85600000.0
2007-04-13 13:02:00,1.98595,1.9862,1.9859,1.9862,168300000.0
2007-04-13 13:03:00,1.9862,1.9873,1.9862,1.9871,348500000.0
2007-04-13 13:04:00,1.9871,1.9872,1.98685,1.98695,406300000.0
2007-04-13 13:05:00,1.987,1.9872,1.9867,1.9867,278000000.0
2007-04-13 13:06:00,1.9867,1.9867,1.9866,1.9867,60800000.0
2007-04-13 13:07:00,1.9868,1.9868,1.9866,1.98665,195400000.0
2007-04-13 13:08:00,1.9866,1.9866,1.98645,1.9866,154000000.0
2007-04-13 13:09:00,1.98655,1.9866,1.98655,1.9866,74700000.0
2007-04-13 13:10:00,1.98655,1.9866,1.98655,1.9866,57300000.0
2007-04-13 13:11:00,1.9866,1.9866,1.98615,1.9862,161400000.0
2007-04-13 13:12:00,1.98615,1.9863,1.98615,1.9863,60800000.0
2007-04-13 13:13:00,1.9863,1.9863,1.9862,1.9862,144800000.0
2007-04-13 13:14:00,1.9862,1.9863,1.9862,1.98625,85600000.0
2007-04-13 13:15:00,1.98625,1.9865,1.98625,1.98645,154900000.0
2007-04-13 13:16:00,1.98645,1.9866,1.98645,1.98645,227800000.0
2007-04-13 13:17:00,1.98655,1.9866,1.98645,1.9865,226300000.0
2007-04-13 13:18:00,1.9865,1.9865,1.98625,1.9864,80500000.0
2007-04-13 13:19:00,1.9864,1.9866,1.98635,1.98655,161000000.0
2007-04-13 13:20:00,1.98655,1.9868,1.98655,1.9867,108800000.0
2007-04-13 13:21:00,1.9867,1.9867,1.9866,1.9866,89600000.0
2007-04-13 13:22:00,1.9866,1.9866,1.98645,1.9866,272600000.0
2007-04-13 13:23:00,1.98655,1.9868,1.9865,1.98665,160600000.0
2007-04-13 13:24:00,1.9867,1.987,1.98665,1.9868,335800000.0
2007-04-13 13:25:00,1.9869,1.98715,1.9868,1.9871,241099998.0
2007-04-13 13:26:00,1.9871,1.9873,1.9871,1.9873,181599999.0
2007-04-13 13:27:00,1.9874,1.9874,1.9873,1.9873,75200000.0
2007-04-13 13:28:00,1.9874,1.9874,1.98725,1.9873,28000000.0
2007-04-13 13:29:00,1.9873,1.9873,1.9872,1.9872,80000000.0
2007-04-13 13:30:00,1.9872,1.9872,1.987,1.987,100000000.0
2007-04-13 13:31:00,1.987,1.9872,1.987,1.987,197600000.0
2007-04-13 13:32:00,1.987,1.987,1.98685,1.98695,108400000.0
2007-04-13 13:33:00,1.987,1.987,1.98685,1.98695,427900000.0
2007-04-13 13:34:00,1.98695,1.987,1.9869,1.9869,133600000.0
2007-04-13 13:35:00,1.9869,1.9872,1.9869,1.9871,134400000.0
2007-04-13 13:36:00,1.9871,1.9871,1.98705,1.9871,75300000.0
2007-04-13 13:37:00,1.9871,1.9871,1.9868,1.9869,292000000.0
2007-04-13 13:38:00,1.98695,1.987,1.98685,1.98695,193300000.0
2007-04-13 13:39:00,1.987,1.9874,1.98695,1.98735,215800000.0
2007-04-13 13:40:00,1.98735,1.9878,1.98735,1.9877,281400000.0
2007-04-13 13:41:00,1.9877,1.9878,1.98755,1.9878,233200000.0
2007-04-13 13:42:00,1.9878,1.9883,1.9878,1.9882,302400000.0
2007-04-13 13:43:00,1.9883,1.9884,1.9881,1.9882,305899999.0
2007-04-13 13:44:00,1.9882,1.9883,1.9878,1.98785,159500000.0
2007-04-13 13:45:00,1.98785,1.9879,1.98775,1.9878,183500000.0
2007-04-13 13:46:00,1.9877,1.9879,1.98765,1.9879,205700000.0
2007-04-13 13:47:00,1.98785,1.98785,1.98775,1.98775,44800000.0
2007-04-13 13:48:00,1.98775,1.9879,1.9877,1.98785,70300000.0
2007-04-13 13:49:00,1.98785,1.98805,1.98775,1.988,256000000.0
2007-04-13 13:50:00,1.98795,1.9883,1.98795,1.9882,248200000.0
2007-04-13 13:51:00,1.9882,1.9885,1.988,1.9885,225600000.0
2007-04-13 13:52:00,1.9885,1.9886,1.98835,1.98855,509400000.0
2007-04-13 13:53:00,1.98845,1.9886,1.9883,1.9884,337900000.0
2007-04-13 13:54:00,1.9884,1.9884,1.9883,1.9884,118400000.0
2007-04-13 13:55:00,1.98835,1.9887,1.9883,1.98845,295300000.0
2007-04-13 13:56:00,1.98835,1.9885,1.9883,1.9883,183200000.0
2007-04-13 13:57:00,1.98835,1.9884,1.9883,1.9883,114000000.0
2007-04-13 13:58:00,1.9883,1.9883,1.9879,1.9881,169600000.0
2007-04-13 13:59:00,1.9882,1.9883,1.98805,1.98825,90800000.0
2007-04-13 14:00:00,1.9883,1.98835,1.98815,1.9883,110700000.0
2007-04-13 14:01:00,1.98825,1.9884,1.9881,1.9882,152000000.0
2007-04-13 14:02:00,1.9882,1.9884,1.9881,1.98825,331700000.0
2007-04-13 14:03:00,1.98825,1.98835,1.98825,1.98825,85500000.0
2007-04-13 14:04:00,1.9882,1.9887,1.9882,1.98855,220600000.0
2007-04-13 14:05:00,1.98855,1.98855,1.98815,1.98835,274400000.0
2007-04-13 14:06:00,1.98835,1.9884,1.98815,1.98815,183600000.0
2007-04-13 14:07:00,1.9882,1.98825,1.98815,1.98815,157200000.0
2007-04-13 14:08:00,1.98815,1.9883,1.98815,1.9882,174000000.0
2007-04-13 14:09:00,1.9882,1.9884,1.98815,1.98815,181900000.0
2007-04-13 14:10:00,1.9882,1.9885,1.9882,1.9883,104600000.0
2007-04-13 14:11:00,1.9883,1.9884,1.9882,1.98825,77100000.0
2007-04-13 14:12:00,1.9883,1.9883,1.98795,1.988,178100000.0
2007-04-13 14:13:00,1.988,1.988,1.9877,1.9877,129100000.0
2007-04-13 14:14:00,1.9877,1.9877,1.9869,1.9872,319800000.0
2007-04-13 14:15:00,1.9871,1.9872,1.9863,1.9865,501600000.0
2007-04-13 14:16:00,1.9865,1.9868,1.9864,1.9868,368700000.0
2007-04-13 14:17:00,1.9868,1.9869,1.98625,1.98625,246800000.0
2007-04-13 14:18:00,1.9863,1.9865,1.98625,1.9865,296400000.0
2007-04-13 14:19:00,1.9865,1.98685,1.9865,1.98685,112200000.0
2007-04-13 14:20:00,1.98685,1.9875,1.9868,1.9873,403900000.0
2007-04-13 14:21:00,1.9873,1.9874,1.9872,1.98725,449600000.0
2007-04-13 14:22:00,1.9872,1.98725,1.98705,1.9871,237300000.0
2007-04-13 14:23:00,1.9871,1.9872,1.98705,1.9871,217500000.0
2007-04-13 14:24:00,1.98715,1.9874,1.98715,1.9874,190800000.0
2007-04-13 14:25:00,1.9874,1.9874,1.9871,1.9874,333799999.0
2007-04-13 14:26:00,1.9874,1.9876,1.9874,1.9875,531999993.0
2007-04-13 14:27:00,1.9875,1.9875,1.98695,1.9871,409000000.0
2007-04-13 14:28:00,1.9871,1.9873,1.98685,1.9871,314000000.0
2007-04-13 14:29:00,1.9872,1.9873,1.986,1.9862,165100000.0
2007-04-13 14:30:00,1.9873,1.9879,1.98595,1.9862,303900000.0
2007-04-13 14:31:00,1.9862,1.9876,1.9862,1.98745,747400000.0
2007-04-13 14:32:00,1.98745,1.9878,1.98735,1.98755,495700000.0
2007-04-13 14:33:00,1.98755,1.98755,1.98715,1.98715,550399999.0
2007-04-13 14:34:00,1.9872,1.98725,1.9869,1.98695,953799996.0
2007-04-13 14:35:00,1.9869,1.98695,1.9866,1.9866,664700000.0
2007-04-13 14:36:00,1.98655,1.9867,1.98635,1.9866,384099997.0
2007-04-13 14:37:00,1.9866,1.9867,1.9862,1.9862,267200000.0
2007-04-13 14:38:00,1.9862,1.9864,1.986,1.9863,375400000.0
2007-04-13 14:39:00,1.9863,1.9863,1.9853,1.9853,295000000.0
2007-04-13 14:40:00,1.9854,1.9857,1.9849,1.9856,811200000.0
2007-04-13 14:41:00,1.9856,1.9859,1.98535,1.9855,291599999.0
2007-04-13 14:42:00,1.9855,1.98585,1.98535,1.9855,1009900002.0
2007-04-13 14:43:00,1.98555,1.9864,1.98555,1.9863,518900000.0
2007-04-13 14:44:00,1.9863,1.98645,1.9861,1.9862,527800002.0
2007-04-13 14:45:00,1.9863,1.9864,1.98615,1.9863,482099998.0
2007-04-13 14:46:00,1.9863,1.9864,1.9863,1.9864,321600000.0
2007-04-13 14:47:00,1.9863,1.98645,1.9861,1.9861,412800000.0
2007-04-13 14:48:00,1.9861,1.9861,1.9859,1.986,360100000.0
2007-04-13 14:49:00,1.986,1.9862,1.98595,1.9861,64800000.0
2007-04-13 14:50:00,1.9861,1.9872,1.9861,1.9872,416100000.0
2007-04-13 14:51:00,1.9872,1.9872,1.98665,1.9868,376399999.0
2007-04-13 14:52:00,1.98685,1.9869,1.98675,1.98675,260600000.0
2007-04-13 14:53:00,1.98685,1.987,1.98655,1.98665,321900000.0
2007-04-13 14:54:00,1.98665,1.9871,1.98665,1.987,312400000.0
2007-04-13 14:55:00,1.987,1.9872,1.98695,1.9872,253200000.0
2007-04-13 14:56:00,1.98715,1.98725,1.9871,1.9872,186600000.0
2007-04-13 14:57:00,1.98715,1.98725,1.98695,1.98695,405500000.0
2007-04-13 14:58:00,1.9871,1.9872,1.98695,1.9872,199200000.0
2007-04-13 14:59:00,1.98715,1.98725,1.9871,1.98715,191400000.0
2007-04-13 15:00:00,1.9872,1.9872,1.98695,1.9872,275100000.0
2007-04-13 15:01:00,1.9872,1.9873,1.9866,1.9867,328200000.0
2007-04-13 15:02:00,1.9868,1.987,1.98665,1.9868,362800000.0
2007-04-13 15:03:00,1.9868,1.9868,1.98635,1.9864,285100000.0
2007-04-13 15:04:00,1.9863,1.9864,1.9861,1.98615,386499999.0
2007-04-13 15:05:00,1.98615,1.98625,1.98605,1.98615,210400001.0
2007-04-13 15:06:00,1.9862,1.9863,1.98615,1.9863,109900000.0
2007-04-13 15:07:00,1.9863,1.9865,1.9862,1.9865,247600000.0
2007-04-13 15:08:00,1.9865,1.9866,1.98635,1.98635,176968139.0
2007-04-13 15:09:00,1.9863,1.9866,1.9863,1.9865,207800000.0
2007-04-13 15:10:00,1.9865,1.9866,1.9864,1.9865,303400000.0
2007-04-13 15:11:00,1.9865,1.9868,1.98645,1.98675,451500000.0
2007-04-13 15:12:00,1.98675,1.9869,1.9864,1.9865,447368147.0
2007-04-13 15:13:00,1.9865,1.9865,1.98625,1.9863,283636295.0
2007-04-13 15:14:00,1.9863,1.9865,1.98625,1.9864,227600000.0
2007-04-13 15:15:00,1.9864,1.9866,1.9864,1.9865,134400000.0
2007-04-13 15:16:00,1.9865,1.9865,1.9862,1.9862,228800000.0
2007-04-13 15:17:00,1.9863,1.9863,1.9862,1.9863,143100000.0
2007-04-13 15:18:00,1.9863,1.9864,1.9862,1.9862,161804414.0
2007-04-13 15:19:00,1.9862,1.9862,1.9859,1.98605,221600000.0
2007-04-13 15:20:00,1.98595,1.9861,1.9859,1.98595,209300000.0
2007-04-13 15:21:00,1.986,1.9863,1.98595,1.9863,402200000.0
2007-04-13 15:22:00,1.9862,1.9865,1.98615,1.9863,380500000.0
2007-04-13 15:23:00,1.9862,1.9863,1.9861,1.9862,176100000.0
2007-04-13 15:24:00,1.9862,1.9866,1.9862,1.9865,234400000.0
2007-04-13 15:25:00,1.9865,1.9868,1.9864,1.9868,247200000.0
2007-04-13 15:26:00,1.9867,1.9868,1.9866,1.9866,319399999.0
2007-04-13 15:27:00,1.98665,1.9867,1.9866,1.9867,89600000.0
2007-04-13 15:28:00,1.9867,1.9868,1.98665,1.9868,116700000.0
2007-04-13 15:29:00,1.9868,1.9868,1.98665,1.9868,138700000.0
2007-04-13 15:30:00,1.9867,1.9868,1.98665,1.9867,125499999.0
2007-04-13 15:31:00,1.9866,1.9867,1.9866,1.9866,132600000.0
2007-04-13 15:32:00,1.9866,1.9867,1.9865,1.9865,223200000.0
2007-04-13 15:33:00,1.9865,1.9866,1.9864,1.9865,224000000.0
2007-04-13 15:34:00,1.9865,1.98655,1.9865,1.9865,232000000.0
2007-04-13 15:35:00,1.9865,1.9867,1.9865,1.9866,165600000.0
2007-04-13 15:36:00,1.9866,1.98685,1.9865,1.9867,160800000.0
2007-04-13 15:37:00,1.98665,1.9867,1.9865,1.9865,157500000.0
2007-04-13 15:38:00,1.9865,1.9866,1.98645,1.98645,222300000.0
2007-04-13 15:39:00,1.98645,1.9866,1.9864,1.9866,92800000.0
2007-04-13 15:40:00,1.9865,1.9866,1.98645,1.9865,167900000.0
2007-04-13 15:41:00,1.98655,1.98655,1.98645,1.9865,239800000.0
2007-04-13 15:42:00,1.9865,1.9865,1.98645,1.9865,349600000.0
2007-04-13 15:43:00,1.9865,1.9866,1.98645,1.98655,611600000.0
2007-04-13 15:44:00,1.98655,1.9868,1.98655,1.9866,381500000.0
2007-04-13 15:45:00,1.98665,1.98675,1.98645,1.98645,522400000.0
2007-04-13 15:46:00,1.9865,1.9868,1.9865,1.98675,400200002.0
2007-04-13 15:47:00,1.9868,1.98695,1.9868,1.9869,303300000.0
2007-04-13 15:48:00,1.9869,1.9871,1.98685,1.9871,193999999.0
2007-04-13 15:49:00,1.9871,1.9872,1.9868,1.987,470200000.0
2007-04-13 15:50:00,1.98695,1.9871,1.9867,1.9869,198200000.0
2007-04-13 15:51:00,1.9869,1.9869,1.98675,1.9868,174300000.0
2007-04-13 15:52:00,1.98675,1.98685,1.98655,1.9867,558199999.0
2007-04-13 15:53:00,1.9867,1.9867,1.98655,1.98665,244200000.0
2007-04-13 15:54:00,1.98665,1.9867,1.98665,1.9867,235300000.0
2007-04-13 15:55:00,1.9867,1.9868,1.98665,1.9867,179900000.0
2007-04-13 15:56:00,1.9867,1.9867,1.98655,1.98665,65900000.0
2007-04-13 15:57:00,1.9866,1.987,1.98655,1.987,188100000.0
2007-04-13 15:58:00,1.987,1.987,1.98675,1.9868,243400000.0
2007-04-13 15:59:00,1.9868,1.987,1.9862,1.9863,296600000.0
2007-04-13 16:00:00,1.9865,1.98745,1.9865,1.98705,479400000.0
2007-04-13 16:01:00,1.987,1.987,1.9863,1.98675,395400000.0
2007-04-13 16:02:00,1.9867,1.9868,1.9857,1.9857,498500000.0
2007-04-13 16:03:00,1.9857,1.9864,1.9857,1.9864,406100000.0
2007-04-13 16:04:00,1.9864,1.9864,1.98575,1.9859,447000000.0
2007-04-13 16:05:00,1.9859,1.9862,1.9857,1.98575,528900000.0
2007-04-13 16:06:00,1.9858,1.98625,1.98575,1.9862,248400000.0
2007-04-13 16:07:00,1.9862,1.9862,1.9859,1.986,222600000.0
2007-04-13 16:08:00,1.986,1.986,1.98575,1.9858,222199999.0
2007-04-13 16:09:00,1.9858,1.98585,1.98565,1.9857,223800000.0
2007-04-13 16:10:00,1.9857,1.9857,1.9855,1.98565,380600000.0
2007-04-13 16:11:00,1.9856,1.9858,1.9856,1.9856,335800000.0
2007-04-13 16:12:00,1.98555,1.9856,1.98545,1.9856,626099998.0
2007-04-13 16:13:00,1.98555,1.98585,1.9855,1.9858,386399999.0
2007-04-13 16:14:00,1.9857,1.9858,1.9857,1.9857,294000000.0
2007-04-13 16:15:00,1.9858,1.9858,1.9856,1.9857,260600000.0
2007-04-13 16:16:00,1.9857,1.9858,1.9856,1.9856,149999999.0
2007-04-13 16:17:00,1.9857,1.9858,1.9856,1.9858,263800000.0
2007-04-13 16:18:00,1.9857,1.9859,1.9856,1.9856,392600000.0
2007-04-13 16:19:00,1.9856,1.9858,1.9856,1.9857,528300000.0
2007-04-13 16:20:00,1.9857,1.9858,1.9855,1.9856,331500000.0
2007-04-13 16:21:00,1.9856,1.9858,1.98555,1.9857,498699998.0
2007-04-13 16:22:00,1.9857,1.9858,1.9855,1.98565,735000000.0
2007-04-13 16:23:00,1.9858,1.9858,1.9855,1.9857,305200000.0
2007-04-13 16:24:00,1.9857,1.9857,1.9855,1.9855,292800000.0
2007-04-13 16:25:00,1.9855,1.9855,1.98495,1.9852,475900000.0
2007-04-13 16:26:00,1.9852,1.9853,1.9851,1.9853,382700000.0
2007-04-13 16:27:00,1.9853,1.9856,1.9853,1.9855,152700000.0
2007-04-13 16:28:00,1.9855,1.9857,1.98535,1.9857,204600000.0
2007-04-13 16:29:00,1.98565,1.9858,1.98555,1.9856,425300000.0
2007-04-13 16:30:00,1.9856,1.9856,1.98535,1.9855,329599999.0
2007-04-13 16:31:00,1.98545,1.98565,1.98545,1.9855,474800000.0
2007-04-13 16:32:00,1.98555,1.9856,1.9854,1.9854,138800000.0
2007-04-13 16:33:00,1.9854,1.9855,1.9851,1.9851,265600000.0
2007-04-13 16:34:00,1.9851,1.9852,1.985,1.985,249900000.0
2007-04-13 16:35:00,1.985,1.985,1.98475,1.98485,288100000.0
2007-04-13 16:36:00,1.98485,1.9849,1.9842,1.9844,461400000.0
2007-04-13 16:37:00,1.9844,1.9849,1.9844,1.9849,433600000.0
2007-04-13 16:38:00,1.9849,1.985,1.9843,1.9843,582100000.0
2007-04-13 16:39:00,1.9843,1.9843,1.9829,1.983,492500000.0
2007-04-13 16:40:00,1.98295,1.983,1.9821,1.98225,774300000.0
2007-04-13 16:41:00,1.9822,1.9825,1.98215,1.9823,723100001.0
2007-04-13 16:42:00,1.9824,1.9833,1.98235,1.9833,711300000.0
2007-04-13 16:43:00,1.9833,1.9841,1.98325,1.9837,959300000.0
2007-04-13 16:44:00,1.9838,1.9852,1.98375,1.98515,929799996.0
2007-04-13 16:45:00,1.98515,1.9852,1.984,1.9841,724100000.0
2007-04-13 16:46:00,1.9841,1.98415,1.9837,1.9839,668700000.0
2007-04-13 16:47:00,1.9839,1.98425,1.98385,1.9842,579499998.0
2007-04-13 16:48:00,1.9842,1.9847,1.98405,1.9845,517800000.0
2007-04-13 16:49:00,1.9845,1.9846,1.98365,1.9837,464300000.0
2007-04-13 16:50:00,1.98365,1.9841,1.98365,1.9841,703700000.0
2007-04-13 16:51:00,1.98395,1.985,1.98395,1.985,507999999.0
2007-04-13 16:52:00,1.9849,1.98495,1.9846,1.9847,412900000.0
2007-04-13 16:53:00,1.9847,1.9847,1.984,1.984,292000000.0
2007-04-13 16:54:00,1.984,1.9841,1.9839,1.984,301599999.0
2007-04-13 16:55:00,1.984,1.984,1.9837,1.9837,432800000.0
2007-04-13 16:56:00,1.9837,1.9837,1.98285,1.98285,476200000.0
2007-04-13 16:57:00,1.9829,1.983,1.98245,1.9825,625600000.0
2007-04-13 16:58:00,1.9826,1.983,1.98215,1.9828,519199999.0
2007-04-13 16:59:00,1.983,1.983,1.9826,1.9827,682899997.0
2007-04-13 17:00:00,1.9827,1.9828,1.98245,1.9826,438100001.0
2007-04-13 17:01:00,1.9826,1.9829,1.9824,1.9827,555899997.0
2007-04-13 17:02:00,1.9827,1.983,1.9827,1.983,415200000.0
2007-04-13 17:03:00,1.983,1.9832,1.983,1.9831,328000000.0
2007-04-13 17:04:00,1.9831,1.9837,1.9831,1.9835,482400000.0
2007-04-13 17:05:00,1.9835,1.9836,1.9834,1.9836,360399998.0
2007-04-13 17:06:00,1.9836,1.9836,1.98305,1.9831,349400002.0
2007-04-13 17:07:00,1.9832,1.9836,1.9832,1.9834,307400000.0
2007-04-13 17:08:00,1.9834,1.9834,1.9829,1.9829,462700000.0
2007-04-13 17:09:00,1.9829,1.9833,1.9829,1.9831,386500002.0
2007-04-13 17:10:00,1.9831,1.9831,1.98285,1.9831,302300000.0
2007-04-13 17:11:00,1.9831,1.9835,1.9831,1.9835,755600001.0
2007-04-13 17:12:00,1.9834,1.9834,1.98295,1.983,526199999.0
2007-04-13 17:13:00,1.98295,1.9831,1.98245,1.9826,808400001.0
2007-04-13 17:14:00,1.9825,1.9827,1.98245,1.9825,487100000.0
2007-04-13 17:15:00,1.9825,1.9829,1.9825,1.9827,583300000.0
2007-04-13 17:16:00,1.9828,1.9828,1.9817,1.98175,695500000.0
2007-04-13 17:17:00,1.98175,1.98175,1.98,1.98045,809600000.0
2007-04-13 17:18:00,1.98045,1.98045,1.9785,1.9788,952700001.0
2007-04-13 17:19:00,1.9787,1.98,1.978,1.9799,733700000.0
2007-04-13 17:20:00,1.9799,1.9809,1.9799,1.9808,540100000.0
2007-04-13 17:21:00,1.9807,1.9813,1.9805,1.9811,1023900001.0
2007-04-13 17:22:00,1.9811,1.9816,1.9808,1.9808,587900000.0
2007-04-13 17:23:00,1.9808,1.9809,1.9805,1.9805,525049998.0
2007-04-13 17:24:00,1.9805,1.9807,1.9805,1.9807,245499999.0
2007-04-13 17:25:00,1.9806,1.9809,1.9806,1.9809,186200000.0
2007-04-13 17:26:00,1.9808,1.981,1.9804,1.9805,290500000.0
2007-04-13 17:27:00,1.9805,1.9808,1.9804,1.9806,328800000.0
2007-04-13 17:28:00,1.9806,1.9808,1.9804,1.9806,422399999.0
2007-04-13 17:29:00,1.9806,1.981,1.98055,1.9808,499099997.0
2007-04-13 17:30:00,1.9809,1.9812,1.9807,1.98075,498762499.0
2007-04-13 17:31:00,1.9807,1.9807,1.9804,1.9806,553899998.0
2007-04-13 17:32:00,1.9807,1.9808,1.9805,1.98065,308399999.0
2007-04-13 17:33:00,1.9807,1.9808,1.9805,1.98055,373900000.0
2007-04-13 17:34:00,1.98055,1.9809,1.9805,1.98085,285700000.0
2007-04-13 17:35:00,1.9809,1.9809,1.9806,1.9809,469699998.0
2007-04-13 17:36:00,1.9808,1.981,1.9807,1.98075,285199999.0
2007-04-13 17:37:00,1.9808,1.9811,1.9807,1.9811,451799998.0
2007-04-13 17:38:00,1.981,1.9821,1.981,1.9821,436337494.0
2007-04-13 17:39:00,1.9821,1.9822,1.9816,1.9817,641299997.0
2007-04-13 17:40:00,1.9816,1.982,1.9816,1.982,280700000.0
2007-04-13 17:41:00,1.9821,1.9821,1.9815,1.9816,237900000.0
2007-04-13 17:42:00,1.9816,1.9823,1.9815,1.9818,665999999.0
2007-04-13 17:43:00,1.9817,1.9821,1.9815,1.9816,693200000.0
2007-04-13 17:44:00,1.9815,1.98175,1.9815,1.98155,347999999.0
2007-04-13 17:45:00,1.9816,1.9816,1.9812,1.9815,198300000.0
2007-04-13 17:46:00,1.98145,1.98145,1.9811,1.9813,198500000.0
2007-04-13 17:47:00,1.9813,1.9817,1.9813,1.98155,157800000.0
2007-04-13 17:48:00,1.9816,1.982,1.98155,1.982,194400000.0
2007-04-13 17:49:00,1.982,1.98215,1.98195,1.98195,309300000.0
2007-04-13 17:50:00,1.9821,1.9822,1.9819,1.98215,103000000.0
2007-04-13 17:51:00,1.98215,1.9825,1.98215,1.98225,226100000.0
2007-04-13 17:52:00,1.98225,1.98245,1.98215,1.98245,251800000.0
2007-04-13 17:53:00,1.9825,1.9829,1.9825,1.98265,462500000.0
2007-04-13 17:54:00,1.98265,1.9827,1.9823,1.9827,592900000.0
2007-04-13 17:55:00,1.9827,1.9828,1.9825,1.9827,330900000.0
2007-04-13 17:56:00,1.9826,1.9828,1.98255,1.9827,330899999.0
2007-04-13 17:57:00,1.9827,1.9828,1.9826,1.9827,214200000.0
2007-04-13 17:58:00,1.9827,1.9829,1.9827,1.98275,190300000.0
2007-04-13 17:59:00,1.98275,1.9828,1.9826,1.98265,233900000.0
2007-04-13 18:00:00,1.98265,1.9828,1.98265,1.9828,90000000.0
2007-04-13 18:01:00,1.9828,1.9829,1.9827,1.9828,160900000.0
2007-04-13 18:02:00,1.9828,1.9828,1.9827,1.98275,231200000.0
2007-04-13 18:03:00,1.9827,1.9828,1.98265,1.98265,58400000.0
2007-04-13 18:04:00,1.9827,1.9827,1.98255,1.9827,111299999.0
2007-04-13 18:05:00,1.9827,1.9827,1.98255,1.9826,46400000.0
2007-04-13 18:06:00,1.9826,1.9827,1.9826,1.9827,17600000.0
2007-04-13 18:07:00,1.9827,1.9828,1.9826,1.9828,63400000.0
2007-04-13 18:08:00,1.9827,1.98285,1.98255,1.9826,144000000.0
2007-04-13 18:09:00,1.9827,1.9828,1.9824,1.9827,259200000.0
2007-04-13 18:10:00,1.9827,1.9828,1.98255,1.9827,299800000.0
2007-04-13 18:11:00,1.98275,1.98285,1.98275,1.9828,186800000.0
2007-04-13 18:12:00,1.9828,1.9828,1.9825,1.9828,136900000.0
2007-04-13 18:13:00,1.9827,1.9828,1.98235,1.9825,179000000.0
2007-04-13 18:14:00,1.98245,1.9825,1.98245,1.9825,17400000.0
2007-04-13 18:15:00,1.9824,1.9824,1.9822,1.98235,314700000.0
2007-04-13 18:16:00,1.98235,1.9825,1.9823,1.9825,225400000.0
2007-04-13 18:17:00,1.9825,1.9825,1.98235,1.98235,191200000.0
2007-04-13 18:18:00,1.98225,1.98225,1.98135,1.98145,293600000.0
2007-04-13 18:19:00,1.9815,1.9818,1.9812,1.9814,349900000.0
2007-04-13 18:20:00,1.9814,1.98145,1.9814,1.9814,73600000.0
2007-04-13 18:21:00,1.9814,1.9815,1.98135,1.9814,285100000.0
2007-04-13 18:22:00,1.9814,1.9815,1.9814,1.9814,360000000.0
2007-04-13 18:23:00,1.9815,1.9819,1.9814,1.9818,334036394.0
2007-04-13 18:24:00,1.9818,1.9819,1.9817,1.9819,272600000.0
2007-04-13 18:25:00,1.9819,1.9821,1.9819,1.9821,171168196.0
2007-04-13 18:26:00,1.98195,1.9824,1.98195,1.9824,326500000.0
2007-04-13 18:27:00,1.9825,1.9826,1.9823,1.9825,463200000.0
2007-04-13 18:28:00,1.9825,1.9825,1.9822,1.9824,288100000.0
2007-04-13 18:29:00,1.9825,1.9825,1.98245,1.9825,39700000.0
2007-04-13 18:30:00,1.9825,1.9825,1.98235,1.9824,188700000.0
2007-04-13 18:31:00,1.9824,1.9826,1.9824,1.9825,150900000.0
2007-04-13 18:32:00,1.9826,1.9831,1.9825,1.9831,227800000.0
2007-04-13 18:33:00,1.9831,1.9831,1.9827,1.9827,290400000.0
2007-04-13 18:34:00,1.9827,1.9827,1.9824,1.9826,88800000.0
2007-04-13 18:35:00,1.9824,1.9826,1.9824,1.9826,194500000.0
2007-04-13 18:36:00,1.9825,1.9826,1.98245,1.98245,52000000.0
2007-04-13 18:37:00,1.9825,1.9826,1.9825,1.9826,85900000.0
2007-04-13 18:38:00,1.9826,1.9826,1.9826,1.9826,47200000.0
2007-04-13 18:39:00,1.9826,1.9826,1.9825,1.9825,99200000.0
2007-04-13 18:40:00,1.9825,1.9826,1.9825,1.9826,35200000.0
2007-04-13 18:41:00,1.9826,1.9826,1.9826,1.9826,68000000.0
2007-04-13 18:42:00,1.9826,1.9828,1.9826,1.9828,88000000.0
2007-04-13 18:43:00,1.9828,1.9829,1.9827,1.9828,87000000.0
2007-04-13 18:44:00,1.98265,1.9828,1.98235,1.9826,291500000.0
2007-04-13 18:45:00,1.9826,1.9828,1.9825,1.9828,346200000.0
2007-04-13 18:46:00,1.9828,1.98295,1.9827,1.9828,187200000.0
2007-04-13 18:47:00,1.9827,1.9829,1.9827,1.9828,312400000.0
2007-04-13 18:48:00,1.9828,1.9829,1.9828,1.9829,120000000.0
2007-04-13 18:49:00,1.9829,1.9829,1.9827,1.9827,332400000.0
2007-04-13 18:50:00,1.9827,1.9827,1.9827,1.9827,56000000.0
2007-04-13 18:51:00,1.9827,1.9827,1.9827,1.9827,2500000.0
2007-04-13 18:52:00,1.9827,1.9828,1.9827,1.9828,195100000.0
2007-04-13 18:53:00,1.9828,1.9832,1.9828,1.9832,195940750.0
2007-04-13 18:54:00,1.98315,1.9833,1.98315,1.9833,107600000.0
2007-04-13 18:55:00,1.9833,1.9833,1.9832,1.9833,53000000.0
2007-04-13 18:56:00,1.9834,1.9838,1.9834,1.9837,156000000.0
2007-04-13 18:57:00,1.9836,1.9836,1.9834,1.9835,114400000.0
2007-04-13 18:58:00,1.9835,1.9835,1.9834,1.9834,32000000.0
2007-04-13 18:59:00,1.9834,1.98345,1.9831,1.9831,165600000.0
2007-04-13 19:00:00,1.9831,1.9831,1.98285,1.98295,92800000.0
2007-04-13 19:01:00,1.983,1.9831,1.983,1.9831,118500000.0
2007-04-13 19:02:00,1.9832,1.9833,1.9832,1.9832,56000000.0
2007-04-13 19:03:00,1.9832,1.9832,1.9831,1.9832,208300000.0
2007-04-13 19:04:00,1.9832,1.9832,1.9831,1.9831,108000000.0
2007-04-13 19:05:00,1.9831,1.9831,1.9831,1.9831,139200000.0
2007-04-13 19:06:00,1.9831,1.9831,1.9831,1.9831,163200000.0
2007-04-13 19:07:00,1.9831,1.9831,1.98305,1.98305,51200000.0
2007-04-13 19:08:00,1.98305,1.9831,1.983,1.9831,58400000.0
2007-04-13 19:09:00,1.9831,1.9831,1.983,1.983,84800000.0
2007-04-13 19:10:00,1.98295,1.983,1.9829,1.983,78100000.0
2007-04-13 19:11:00,1.983,1.983,1.98295,1.98295,180800000.0
2007-04-13 19:12:00,1.9829,1.9829,1.9827,1.9827,95600000.0
2007-04-13 19:13:00,1.9827,1.9828,1.98265,1.9827,18400000.0
2007-04-13 19:14:00,1.9827,1.9828,1.9826,1.9828,123900000.0
2007-04-13 19:15:00,1.9828,1.9828,1.9826,1.9827,259200000.0
2007-04-13 19:16:00,1.9827,1.9828,1.9827,1.9828,113600000.0
2007-04-13 19:17:00,1.9828,1.9828,1.9828,1.9828,83200000.0
2007-04-13 19:18:00,1.98285,1.983,1.9827,1.98295,190900000.0
2007-04-13 19:19:00,1.983,1.98315,1.983,1.98315,162900000.0
2007-04-13 19:20:00,1.9832,1.9832,1.9832,1.9832,39200000.0
2007-04-13 19:21:00,1.9832,1.9832,1.98305,1.9831,196300000.0
2007-04-13 19:22:00,1.9832,1.9832,1.9831,1.9832,62400000.0
2007-04-13 19:23:00,1.9832,1.9832,1.983,1.983,79200000.0
2007-04-13 19:24:00,1.9831,1.9831,1.9829,1.98295,150800000.0
2007-04-13 19:25:00,1.98295,1.98305,1.9829,1.983,196000000.0
2007-04-13 19:26:00,1.983,1.9831,1.983,1.983,72000000.0
2007-04-13 19:27:00,1.9831,1.98325,1.9831,1.9832,228000000.0
2007-04-13 19:28:00,1.9832,1.9833,1.9831,1.9833,162100000.0
2007-04-13 19:29:00,1.9832,1.9833,1.9832,1.9833,91200000.0
2007-04-13 19:30:00,1.9833,1.9839,1.9833,1.98355,302430664.0
2007-04-13 19:31:00,1.98355,1.9837,1.9833,1.9833,328913467.0
2007-04-13 19:32:00,1.98335,1.9836,1.9833,1.9836,67068155.0
2007-04-13 19:33:00,1.9836,1.9838,1.9836,1.9836,188300000.0
2007-04-13 19:34:00,1.9835,1.9837,1.98335,1.9835,261600000.0
2007-04-13 19:35:00,1.9835,1.9835,1.9834,1.98345,60300000.0
2007-04-13 19:36:00,1.9835,1.9836,1.9834,1.98345,55200000.0
2007-04-13 19:37:00,1.9835,1.9842,1.9834,1.9841,188100000.0
2007-04-13 19:38:00,1.9841,1.9845,1.9841,1.9842,637099998.0
2007-04-13 19:39:00,1.9842,1.9843,1.984,1.9841,268800000.0
2007-04-13 19:40:00,1.9841,1.9844,1.9841,1.9844,232800000.0
2007-04-13 19:41:00,1.9844,1.9848,1.9844,1.9847,305936316.0
2007-04-13 19:42:00,1.9848,1.9849,1.9846,1.98485,406899994.0
2007-04-13 19:43:00,1.9847,1.9848,1.9847,1.98475,114400000.0
2007-04-13 19:44:00,1.98475,1.9848,1.98445,1.98445,171000000.0
2007-04-13 19:45:00,1.9845,1.9848,1.98445,1.9846,191000000.0
2007-04-13 19:46:00,1.9846,1.9851,1.9846,1.985,242100000.0
2007-04-13 19:47:00,1.985,1.9851,1.98495,1.9851,71000000.0
2007-04-13 19:48:00,1.9851,1.9854,1.9851,1.9853,266400000.0
2007-04-13 19:49:00,1.9853,1.986,1.9853,1.9859,444000000.0
2007-04-13 19:50:00,1.9859,1.9861,1.9855,1.98555,421300000.0
2007-04-13 19:51:00,1.98555,1.9857,1.9854,1.9856,155900000.0
2007-04-13 19:52:00,1.9856,1.9857,1.9855,1.9855,144300000.0
2007-04-13 19:53:00,1.9855,1.9857,1.9855,1.9857,161100000.0
2007-04-13 19:54:00,1.9857,1.9857,1.9856,1.9856,77600000.0
2007-04-13 19:55:00,1.9855,1.9856,1.9853,1.9853,161600000.0
2007-04-13 19:56:00,1.9853,1.9853,1.9849,1.9849,171200000.0
2007-04-13 19:57:00,1.98495,1.985,1.9848,1.9849,63000000.0
2007-04-13 19:58:00,1.9849,1.9849,1.98475,1.98485,70268175.0
2007-04-13 19:59:00,1.98485,1.985,1.9848,1.9849,238200000.0
2007-04-13 20:00:00,1.9849,1.9852,1.9849,1.985,178800000.0
2007-04-13 20:01:00,1.9851,1.9853,1.9851,1.9853,161900000.0
2007-04-13 20:02:00,1.9853,1.9854,1.9853,1.9854,82400000.0
2007-04-13 20:03:00,1.9854,1.9854,1.9853,1.9853,89600000.0
2007-04-13 20:04:00,1.9853,1.9854,1.9853,1.9853,104800000.0
2007-04-13 20:05:00,1.9853,1.9854,1.98525,1.98535,95600000.0
2007-04-13 20:06:00,1.9854,1.9854,1.9852,1.9853,230500000.0
2007-04-13 20:07:00,1.9853,1.9854,1.9853,1.9854,116000000.0
2007-04-13 20:08:00,1.9854,1.9855,1.9854,1.9854,159500000.0
2007-04-13 20:09:00,1.9854,1.9858,1.98535,1.9856,271000000.0
2007-04-13 20:10:00,1.9856,1.9858,1.9855,1.98575,168200000.0
2007-04-13 20:11:00,1.9857,1.98575,1.9856,1.9857,219500000.0
2007-04-13 20:12:00,1.9856,1.986,1.9856,1.98595,239900000.0
2007-04-13 20:13:00,1.986,1.9863,1.986,1.98605,340500000.0
2007-04-13 20:14:00,1.9861,1.9864,1.98595,1.9862,200000000.0
2007-04-13 20:15:00,1.9862,1.9863,1.98615,1.98625,274400000.0
2007-04-13 20:16:00,1.98625,1.9864,1.9862,1.98625,183200000.0
2007-04-13 20:17:00,1.98625,1.98635,1.98625,1.9863,94400000.0
2007-04-13 20:18:00,1.9863,1.9863,1.986,1.9861,158900000.0
2007-04-13 20:19:00,1.9861,1.9861,1.9858,1.9859,152200000.0
2007-04-13 20:20:00,1.9859,1.9859,1.9857,1.9858,146500000.0
2007-04-13 20:21:00,1.9858,1.9858,1.9858,1.9858,31200000.0
2007-04-13 20:22:00,1.98595,1.98595,1.9856,1.9857,145500000.0
2007-04-13 20:23:00,1.9857,1.9857,1.9855,1.9855,107300000.0
2007-04-13 20:24:00,1.98545,1.9858,1.98545,1.9857,349900000.0
2007-04-13 20:25:00,1.9857,1.9857,1.9857,1.9857,106500000.0
2007-04-13 20:26:00,1.9857,1.9858,1.9857,1.9858,72800000.0
2007-04-13 20:27:00,1.9858,1.9859,1.9858,1.9859,188100000.0
2007-04-13 20:28:00,1.9859,1.98595,1.98575,1.9858,168200000.0
2007-04-13 20:29:00,1.98575,1.98585,1.98565,1.9857,186100000.0
2007-04-13 20:30:00,1.9857,1.9857,1.9856,1.9857,30400000.0
2007-04-13 20:31:00,1.9856,1.9857,1.9856,1.9856,56800000.0
2007-04-13 20:32:00,1.9856,1.9857,1.9855,1.9856,35200000.0
2007-04-13 20:33:00,1.9857,1.9857,1.9855,1.9856,24900000.0
2007-04-13 20:34:00,1.9857,1.9857,1.9856,1.9857,49600000.0
2007-04-13 20:35:00,1.98585,1.986,1.9857,1.9859,148100000.0
2007-04-13 20:36:00,1.986,1.9861,1.986,1.9861,96000000.0
2007-04-13 20:37:00,1.9861,1.9861,1.98595,1.986,75200000.0
2007-04-13 20:38:00,1.986,1.9861,1.986,1.986,97600000.0
2007-04-13 20:39:00,1.986,1.9861,1.986,1.986,104000000.0
2007-04-13 20:40:00,1.986,1.9861,1.9859,1.986,77400000.0
2007-04-13 20:41:00,1.98595,1.9861,1.98595,1.986,112000000.0
2007-04-13 20:42:00,1.9861,1.9861,1.986,1.986,77600000.0
2007-04-13 20:43:00,1.986,1.9861,1.98595,1.9861,63700000.0
2007-04-13 20:44:00,1.98573,1.9859,1.98572,1.98585,151999998.0
2007-04-13 20:45:00,1.9861,1.9862,1.9861,1.9862,27200000.0
2007-04-13 20:46:00,1.9862,1.9863,1.9861,1.9861,145800000.0
2007-04-13 20:47:00,1.98605,1.9861,1.98595,1.98605,44000000.0
2007-04-13 20:48:00,1.986,1.9861,1.98595,1.9861,60700000.0
2007-04-13 20:49:00,1.9862,1.9862,1.9861,1.9861,27200000.0
2007-04-13 20:50:00,1.9862,1.9864,1.9862,1.98625,67700000.0
2007-04-13 20:51:00,1.98625,1.9864,1.98625,1.9864,151600000.0
2007-04-13 20:52:00,1.98625,1.9868,1.98625,1.9865,260800000.0
2007-04-13 20:53:00,1.9865,1.987,1.9865,1.9869,95000000.0
2007-04-13 20:54:00,1.98685,1.9871,1.9868,1.987,137200000.0
2007-04-13 20:55:00,1.98705,1.9872,1.98705,1.9872,58400000.0
2007-04-13 20:56:00,1.9872,1.9872,1.9869,1.9871,141900000.0
2007-04-13 20:57:00,1.9871,1.9872,1.9869,1.9871,104000000.0
2007-04-13 20:58:00,1.9871,1.9873,1.9871,1.9872,141600000.0
2007-04-13 20:59:00,1.9873,1.9875,1.9872,1.9873,227200000.0
2007-04-13 21:00:00,1.9873,1.9873,1.9866,1.9869,280068127.0
2007-04-13 21:01:00,1.9869,1.9869,1.98675,1.98675,82300000.0
2007-04-13 21:02:00,1.9868,1.9869,1.9868,1.9868,86200000.0
2007-04-13 21:03:00,1.9869,1.987,1.9867,1.9867,127300000.0
2007-04-13 21:04:00,1.9868,1.9869,1.9868,1.9868,100800000.0
2007-04-13 21:05:00,1.9869,1.987,1.9869,1.987,48800000.0
2007-04-13 21:06:00,1.987,1.987,1.9869,1.9869,68000000.0
2007-04-13 21:07:00,1.9869,1.9869,1.9869,1.9869,52000000.0
2007-04-13 21:08:00,1.9869,1.9869,1.9865,1.98655,70800000.0
2007-04-13 21:09:00,1.9866,1.9866,1.9865,1.9866,162100000.0
2007-04-13 21:10:00,1.9866,1.9867,1.9866,1.9867,73100000.0
2007-04-13 21:11:00,1.9867,1.9868,1.9866,1.9866,24000000.0
2007-04-13 21:12:00,1.9868,1.9868,1.9867,1.9867,23200000.0
2007-04-13 21:13:00,1.9866,1.9866,1.98645,1.98645,40812500.0
2007-04-13 21:14:00,1.98645,1.98645,1.9861,1.9862,52000000.0
2007-04-13 21:15:00,1.9862,1.9862,1.9862,1.9862,12000000.0
2007-04-13 21:16:00,1.9862,1.9862,1.9861,1.9862,97300000.0
2007-04-13 21:17:00,1.9862,1.9862,1.98575,1.9859,58900000.0
2007-04-13 21:18:00,1.98575,1.9858,1.98565,1.9857,70500000.0
2007-04-13 21:19:00,1.9857,1.9858,1.9857,1.9858,93400000.0
2007-04-13 21:20:00,1.9858,1.9858,1.9858,1.9858,26400000.0
2007-04-13 21:21:00,1.9858,1.9858,1.9858,1.9858,58400000.0
2007-04-13 21:22:00,1.9858,1.9859,1.9858,1.9859,40000000.0
2007-04-13 21:23:00,1.9859,1.9859,1.9858,1.9858,40000000.0
2007-04-13 21:24:00,1.9858,1.9859,1.9858,1.9859,30400000.0
2007-04-13 21:25:00,1.9859,1.9859,1.9859,1.9859,39200000.0
2007-04-13 21:26:00,1.9859,1.9859,1.9859,1.9859,24000000.0
2007-04-13 21:27:00,1.9859,1.9859,1.9859,1.9859,3200000.0
2007-04-13 21:28:00,1.9859,1.9861,1.9859,1.9861,158000000.0
2007-04-13 21:29:00,1.986,1.9861,1.986,1.9861,125500000.0
2007-04-13 21:30:00,1.986,1.986,1.9859,1.986,113600000.0
2007-04-13 21:31:00,1.9859,1.986,1.98585,1.9859,75200000.0
2007-04-13 21:32:00,1.9859,1.9859,1.98585,1.9859,40000000.0
2007-04-13 21:33:00,1.9859,1.9859,1.9859,1.9859,39800000.0
2007-04-13 21:34:00,1.98585,1.9859,1.9858,1.9859,211800000.0
2007-04-13 21:35:00,1.9859,1.9859,1.9859,1.9859,80800000.0
2007-04-13 21:36:00,1.986,1.986,1.9858,1.9859,132800000.0
2007-04-13 21:37:00,1.9859,1.9859,1.9859,1.9859,6400000.0
2007-04-13 21:38:00,1.986,1.9861,1.9859,1.9861,52600000.0
2007-04-13 21:39:00,1.9861,1.9861,1.9861,1.9861,28000000.0
2007-04-13 21:40:00,1.9861,1.9861,1.98595,1.986,42000000.0
2007-04-13 21:41:00,1.9861,1.9861,1.986,1.986,62400000.0
2007-04-13 21:42:00,1.986,1.98605,1.986,1.986,66400000.0
2007-04-13 21:43:00,1.986,1.986,1.98555,1.9856,173800000.0
2007-04-13 21:44:00,1.9856,1.9861,1.9856,1.986,290800000.0
2007-04-13 21:45:00,1.986,1.9861,1.9858,1.9859,203300000.0
2007-04-13 21:46:00,1.9859,1.98655,1.9858,1.98655,299499999.0
2007-04-13 21:47:00,1.9866,1.9867,1.9864,1.9867,123200000.0
2007-04-13 21:48:00,1.9867,1.9867,1.98645,1.9865,98800000.0
2007-04-13 21:49:00,1.9865,1.9867,1.98645,1.9867,85600000.0
2007-04-13 21:50:00,1.9867,1.987,1.9866,1.9868,162400000.0
2007-04-13 21:51:00,1.9868,1.9868,1.9867,1.9867,82400000.0
2007-04-13 21:52:00,1.9867,1.9869,1.9867,1.9869,45600000.0
2007-04-13 21:53:00,1.9869,1.9869,1.9868,1.9869,44000000.0
2007-04-13 21:54:00,1.9869,1.9869,1.9868,1.9868,15200000.0
2007-04-13 21:55:00,1.9868,1.9868,1.9866,1.9866,70400000.0
2007-04-13 21:56:00,1.9866,1.9868,1.9866,1.9868,52600000.0
2007-04-13 21:57:00,1.9868,1.9868,1.9867,1.9867,26500000.0
2007-04-13 21:58:00,1.9867,1.9868,1.9865,1.9868,68800000.0
2007-04-13 21:59:00,1.9868,1.9868,1.9867,1.9867,34400000.0
2007-04-13 22:00:00,1.9868,1.9868,1.9867,1.9868,31900000.0
2007-04-13 22:01:00,1.9868,1.9868,1.9868,1.9868,2400000.0
2007-04-13 22:02:00,1.9868,1.9868,1.98645,1.98645,119000000.0
2007-04-13 22:03:00,1.9865,1.9866,1.9863,1.9865,123200000.0
2007-04-13 22:04:00,1.9865,1.9865,1.9864,1.9864,60400000.0
2007-04-13 22:05:00,1.9865,1.9865,1.9864,1.9865,48800000.0
2007-04-13 22:06:00,1.9865,1.9865,1.9865,1.9865,14400000.0
2007-04-13 22:07:00,1.98625,1.98627,1.98614,1.98627,53100000.0
2007-04-13 22:08:00,1.9865,1.9865,1.9864,1.9865,12800000.0
2007-04-13 22:09:00,1.9865,1.9865,1.9864,1.9865,30400000.0
2007-04-13 22:10:00,1.9865,1.9865,1.9863,1.9865,24000000.0
2007-04-13 22:11:00,1.9863,1.9866,1.9863,1.9866,27600000.0
2007-04-13 22:12:00,1.9866,1.9867,1.9866,1.9867,161800000.0
2007-04-13 22:13:00,1.9867,1.9867,1.9867,1.9867,25600000.0
2007-04-13 22:14:00,1.9867,1.98675,1.9866,1.9866,26200000.0
2007-04-13 22:15:00,1.9866,1.9868,1.9865,1.9867,87200000.0
2007-04-13 22:16:00,1.9868,1.9873,1.9868,1.9872,37600000.0
2007-04-13 22:17:00,1.98715,1.98715,1.9868,1.9868,60800000.0
2007-04-13 22:18:00,1.987,1.987,1.987,1.987,36000000.0
2007-04-13 22:19:00,1.987,1.9871,1.987,1.9871,34200000.0
2007-04-13 22:20:00,1.9871,1.9871,1.9868,1.9868,40000000.0
2007-04-13 22:21:00,1.9871,1.9871,1.98685,1.9871,21200000.0
2007-04-13 22:22:00,1.9871,1.9871,1.9869,1.9869,41200000.0
2007-04-13 22:23:00,1.9869,1.9869,1.9869,1.9869,24000000.0
2007-04-13 22:24:00,1.98685,1.98695,1.98675,1.9869,105500000.0
2007-04-13 22:25:00,1.98695,1.98695,1.9869,1.9869,39200000.0
2007-04-13 22:26:00,1.9869,1.9869,1.9869,1.9869,32000000.0
2007-04-13 22:27:00,1.9869,1.9869,1.9868,1.9868,59200000.0
2007-04-13 22:28:00,1.9868,1.9868,1.9868,1.9868,14400000.0
2007-04-13 22:29:00,1.9867,1.9868,1.9864,1.9864,88000000.0
2007-04-13 22:30:00,1.9865,1.9866,1.9864,1.9865,85000000.0
2007-04-13 22:31:00,1.9865,1.9865,1.9865,1.9865,12000000.0
2007-04-13 22:32:00,1.9865,1.9865,1.9864,1.9864,31200000.0
2007-04-13 22:33:00,1.9864,1.9866,1.9864,1.98645,74500000.0
2007-04-13 22:34:00,1.98645,1.9866,1.98645,1.9866,25600000.0
2007-04-13 22:35:00,1.9867,1.987,1.98655,1.987,26400000.0
2007-04-13 22:36:00,1.9868,1.9869,1.9868,1.9869,31200000.0
2007-04-13 22:37:00,1.9868,1.987,1.9868,1.987,12000000.0
2007-04-13 22:38:00,1.98685,1.98685,1.98685,1.98685,7200000.0
2007-04-13 22:39:00,1.98695,1.98695,1.9864,1.9864,37600000.0
2007-04-13 22:40:00,1.98675,1.9868,1.9865,1.9865,27200000.0
2007-04-13 22:41:00,1.98645,1.9865,1.9864,1.98645,44000000.0
2007-04-13 22:42:00,1.9866,1.98665,1.9864,1.9864,56000000.0
2007-04-13 22:43:00,1.9864,1.9867,1.9864,1.98665,85600000.0
2007-04-13 22:44:00,1.9867,1.9867,1.98665,1.98665,7200000.0
2007-04-13 22:45:00,1.98665,1.98665,1.98635,1.98635,99400000.0
2007-04-13 22:46:00,1.9864,1.98645,1.9864,1.9864,31200000.0
2007-04-13 22:47:00,1.9864,1.98665,1.9864,1.9866,24800000.0
2007-04-13 22:48:00,1.9864,1.9865,1.9864,1.9865,16800000.0
2007-04-13 22:49:00,1.9864,1.9866,1.9864,1.9866,30900000.0
2007-04-13 22:50:00,1.9866,1.9866,1.9866,1.9866,3200000.0
2007-04-13 22:51:00,1.9866,1.9866,1.9865,1.9865,11200000.0
2007-04-13 22:52:00,1.9865,1.9868,1.9865,1.98665,41900000.0
2007-04-13 22:53:00,1.98665,1.98665,1.9864,1.9866,46400000.0
2007-04-13 22:54:00,1.98655,1.9866,1.9864,1.9864,14400000.0
2007-04-13 22:55:00,1.9864,1.9864,1.9864,1.9864,24800000.0
2007-04-13 22:56:00,1.9864,1.9864,1.98635,1.9864,32800000.0
2007-04-13 22:57:00,1.9864,1.9864,1.9864,1.9864,11200000.0
2007-04-13 22:58:00,1.9864,1.9864,1.98605,1.98605,52800000.0
2007-04-13 22:59:00,1.986,1.9867,1.9858,1.9858,18400000.0
2007-04-16 00:00:00,1.9868,1.9871,1.9867,1.9867,39200000.0
2007-04-16 00:01:00,1.987,1.9872,1.987,1.9871,39200000.0
2007-04-16 00:02:00,1.987,1.9872,1.9867,1.9871,39200000.0
2007-04-16 00:03:00,1.9872,1.9873,1.9871,1.9871,39200000.0
2007-04-16 00:04:00,1.9872,1.9873,1.9871,1.9871,39200000.0
2007-04-16 00:05:00,1.9872,1.9872,1.9871,1.9872,39200000.0
2007-04-16 00:06:00,1.9873,1.9873,1.9873,1.9873,39200000.0
2007-04-16 00:10:00,1.9875,1.9875,1.9873,1.9873,39200000.0
2007-04-16 00:11:00,1.9874,1.9874,1.9873,1.9874,39200000.0
2007-04-16 00:12:00,1.9873,1.9876,1.9873,1.9875,39200000.0
2007-04-16 00:13:00,1.9874,1.9876,1.9874,1.9875,39200000.0
2007-04-16 00:15:00,1.9876,1.9876,1.9876,1.9876,39200000.0
2007-04-16 00:16:00,1.9877,1.9877,1.9876,1.9877,39200000.0
2007-04-16 00:17:00,1.9876,1.9876,1.9876,1.9876,39200000.0
2007-04-16 00:21:00,1.9877,1.9877,1.9876,1.9876,39200000.0
2007-04-16 00:22:00,1.9877,1.9877,1.9877,1.9877,39200000.0
2007-04-16 00:25:00,1.9878,1.9878,1.9878,1.9878,39200000.0
2007-04-16 00:27:00,1.9877,1.9877,1.9877,1.9877,39200000.0
2007-04-16 00:28:00,1.9878,1.9878,1.9878,1.9878,39200000.0
2007-04-16 00:29:00,1.9877,1.9877,1.9875,1.9877,39200000.0
2007-04-16 00:30:00,1.9876,1.9876,1.9875,1.9875,39200000.0
2007-04-16 00:32:00,1.9876,1.9878,1.9876,1.9878,39200000.0
2007-04-16 00:33:00,1.9877,1.9877,1.9876,1.9876,39200000.0
2007-04-16 00:34:00,1.9875,1.9877,1.9875,1.9876,39200000.0
2007-04-16 00:35:00,1.9877,1.9877,1.9877,1.9877,39200000.0
2007-04-16 00:36:00,1.9878,1.9878,1.9878,1.9878,39200000.0
2007-04-16 00:42:00,1.9879,1.9881,1.9878,1.9881,39200000.0
2007-04-16 00:43:00,1.9882,1.9882,1.988,1.9881,39200000.0
2007-04-16 00:44:00,1.988,1.988,1.9878,1.9879,39200000.0
2007-04-16 00:45:00,1.9878,1.9879,1.9877,1.9877,39200000.0
2007-04-16 00:46:00,1.9878,1.9878,1.9878,1.9878,39200000.0
2007-04-16 00:47:00,1.9879,1.988,1.9879,1.9879,39200000.0
2007-04-16 00:48:00,1.9878,1.9879,1.9878,1.9879,39200000.0
2007-04-16 00:50:00,1.988,1.9881,1.988,1.9881,39200000.0
2007-04-16 00:51:00,1.9882,1.9883,1.9882,1.9883,39200000.0
2007-04-16 00:52:00,1.9882,1.9882,1.9881,1.9881,39200000.0
2007-04-16 00:54:00,1.9884,1.9884,1.9884,1.9884,39200000.0
2007-04-16 00:55:00,1.9885,1.9885,1.9885,1.9885,39200000.0
2007-04-16 00:57:00,1.9884,1.9885,1.9883,1.9884,39200000.0
2007-04-16 00:59:00,1.9883,1.9883,1.9883,1.9883,39200000.0
2007-04-16 01:00:00,1.9884,1.9884,1.9884,1.9884,39200000.0
2007-04-16 01:01:00,1.9885,1.9885,1.9885,1.9885,39200000.0
2007-04-16 01:02:00,1.9886,1.9886,1.9886,1.9886,39200000.0
2007-04-16 01:04:00,1.9887,1.9887,1.9886,1.9886,39200000.0
2007-04-16 01:06:00,1.9885,1.9885,1.9885,1.9885,39200000.0
2007-04-16 01:07:00,1.9884,1.9884,1.9882,1.9883,39200000.0
2007-04-16 01:08:00,1.9884,1.9884,1.9884,1.9884,39200000.0
2007-04-16 01:11:00,1.9883,1.9883,1.9881,1.9881,39200000.0
2007-04-16 01:12:00,1.9882,1.9883,1.9881,1.9883,39200000.0
2007-04-16 01:13:00,1.9882,1.9883,1.9881,1.9883,39200000.0
2007-04-16 01:14:00,1.9884,1.9884,1.9884,1.9884,39200000.0
2007-04-16 01:15:00,1.9883,1.9883,1.9882,1.9883,39200000.0
2007-04-16 01:17:00,1.9884,1.9885,1.9884,1.9885,39200000.0
2007-04-16 01:18:00,1.9884,1.9884,1.9882,1.9882,39200000.0
2007-04-16 01:19:00,1.9883,1.9883,1.9883,1.9883,39200000.0
2007-04-16 01:23:00,1.9884,1.9884,1.9884,1.9884,39200000.0
2007-04-16 01:27:00,1.9883,1.9883,1.9881,1.9883,39200000.0
2007-04-16 01:28:00,1.9882,1.9882,1.9882,1.9882,39200000.0
2007-04-16 01:29:00,1.9881,1.9882,1.9881,1.9881,39200000.0
2007-04-16 01:31:00,1.9882,1.9882,1.9882,1.9882,39200000.0
2007-04-16 01:32:00,1.9881,1.9881,1.9881,1.9881,39200000.0
2007-04-16 01:33:00,1.988,1.988,1.9878,1.9878,39200000.0
2007-04-16 01:34:00,1.988,1.988,1.988,1.988,39200000.0
2007-04-16 01:36:00,1.9878,1.9878,1.9876,1.9876,39200000.0
2007-04-16 01:37:00,1.9875,1.9876,1.9875,1.9876,39200000.0
2007-04-16 01:38:00,1.9875,1.9879,1.9875,1.9878,39200000.0
2007-04-16 01:39:00,1.9879,1.9879,1.9878,1.9879,39200000.0
2007-04-16 01:40:00,1.9878,1.9878,1.9878,1.9878,39200000.0
2007-04-16 01:41:00,1.9879,1.9881,1.9879,1.9881,39200000.0
2007-04-16 01:42:00,1.9882,1.9886,1.9882,1.9886,39200000.0
2007-04-16 01:43:00,1.9885,1.9886,1.9885,1.9885,39200000.0
2007-04-16 01:45:00,1.9886,1.9886,1.9884,1.9884,39200000.0
2007-04-16 01:46:00,1.9885,1.9886,1.9885,1.9885,39200000.0
2007-04-16 01:47:00,1.9886,1.9886,1.9884,1.9885,39200000.0
2007-04-16 01:48:00,1.9884,1.9885,1.9884,1.9885,39200000.0
2007-04-16 01:49:00,1.9884,1.9885,1.9884,1.9885,39200000.0
2007-04-16 01:50:00,1.9884,1.9884,1.9883,1.9883,39200000.0
2007-04-16 01:51:00,1.9884,1.9884,1.9884,1.9884,39200000.0
2007-04-16 01:52:00,1.9883,1.9884,1.9883,1.9884,39200000.0
2007-04-16 01:56:00,1.9883,1.9883,1.9883,1.9883,39200000.0
2007-04-16 01:57:00,1.9884,1.9884,1.9884,1.9884,39200000.0
2007-04-16 01:58:00,1.9883,1.9883,1.9883,1.9883,39200000.0
2007-04-16 01:59:00,1.9884,1.9884,1.9883,1.9883,39200000.0
2007-04-16 02:00:00,1.98835,1.9884,1.98835,1.9884,39200000.0
2007-04-16 02:01:00,1.9884,1.9884,1.9882,1.9884,148800000.0
2007-04-16 02:02:00,1.9883,1.9884,1.98815,1.98815,164800000.0
2007-04-16 02:03:00,1.9882,1.9882,1.9879,1.9879,83900000.0
2007-04-16 02:04:00,1.9879,1.9881,1.9877,1.9879,63300000.0
2007-04-16 02:05:00,1.9878,1.988,1.9878,1.988,36900000.0
2007-04-16 02:06:00,1.9879,1.9879,1.9879,1.9879,6400000.0
2007-04-16 02:07:00,1.9881,1.9883,1.988,1.9883,29500000.0
2007-04-16 02:08:00,1.9883,1.9885,1.9883,1.9884,27400000.0
2007-04-16 02:09:00,1.9883,1.9884,1.9881,1.9881,99200000.0
2007-04-16 02:10:00,1.9881,1.98825,1.9881,1.98825,29600000.0
2007-04-16 02:11:00,1.9882,1.98825,1.9882,1.9882,28800000.0
2007-04-16 02:12:00,1.9883,1.9884,1.9883,1.9884,72800000.0
2007-04-16 02:13:00,1.9884,1.9884,1.9884,1.9884,2400000.0
2007-04-16 02:14:00,1.9884,1.9885,1.98835,1.9885,60100000.0
2007-04-16 02:15:00,1.9885,1.9885,1.9884,1.9885,87200000.0
2007-04-16 02:16:00,1.9885,1.9885,1.98835,1.98835,71100000.0
2007-04-16 02:17:00,1.9884,1.9884,1.9883,1.9884,69600000.0
2007-04-16 02:18:00,1.9884,1.9884,1.9878,1.9878,162200000.0
2007-04-16 02:19:00,1.98785,1.9879,1.9875,1.9876,126000000.0
2007-04-16 02:20:00,1.98755,1.98755,1.987,1.9872,121200000.0
2007-04-16 02:21:00,1.9872,1.9873,1.987,1.987,106399998.0
2007-04-16 02:22:00,1.987,1.9872,1.9867,1.9867,258500000.0
2007-04-16 02:23:00,1.9867,1.9867,1.98655,1.9866,155500000.0
2007-04-16 02:24:00,1.98665,1.9868,1.98655,1.9868,246200000.0
2007-04-16 02:25:00,1.9868,1.98705,1.9868,1.987,215899999.0
2007-04-16 02:26:00,1.987,1.9872,1.987,1.987,129799998.0
2007-04-16 02:27:00,1.9871,1.9871,1.9871,1.9871,7200000.0
2007-04-16 02:28:00,1.9871,1.9872,1.9871,1.9871,99700000.0
2007-04-16 02:29:00,1.9872,1.9872,1.987,1.987,89400000.0
2007-04-16 02:30:00,1.98705,1.9871,1.98705,1.9871,18300000.0
2007-04-16 02:31:00,1.987,1.9871,1.987,1.9871,19200000.0
2007-04-16 02:32:00,1.98705,1.9871,1.98695,1.987,289399998.0
2007-04-16 02:33:00,1.9871,1.9871,1.987,1.987,38400000.0
2007-04-16 02:34:00,1.987,1.9872,1.987,1.98705,121200000.0
2007-04-16 02:35:00,1.98705,1.9871,1.987,1.9871,81200000.0
2007-04-16 02:36:00,1.9871,1.9872,1.9871,1.9872,17600000.0
2007-04-16 02:37:00,1.9872,1.9874,1.9872,1.9873,110500000.0
2007-04-16 02:38:00,1.9873,1.9873,1.9872,1.9873,20900000.0
2007-04-16 02:39:00,1.9872,1.9873,1.9872,1.9873,43100000.0
2007-04-16 02:40:00,1.9872,1.9872,1.9871,1.9872,24000000.0
2007-04-16 02:41:00,1.9872,1.9872,1.9871,1.9871,362399994.0
2007-04-16 02:42:00,1.9872,1.9872,1.9871,1.98715,283799991.0
2007-04-16 02:43:00,1.98715,1.9872,1.9871,1.9872,45500000.0
2007-04-16 02:44:00,1.9871,1.9872,1.9871,1.9872,49699998.0
2007-04-16 02:45:00,1.9873,1.9874,1.9873,1.9873,92000000.0
2007-04-16 02:46:00,1.9874,1.9874,1.9873,1.9874,22400000.0
2007-04-16 02:47:00,1.9874,1.9874,1.9873,1.9874,24000000.0
2007-04-16 02:48:00,1.9873,1.9875,1.9873,1.9874,86400000.0
2007-04-16 02:49:00,1.9874,1.9874,1.9873,1.9874,89600000.0
2007-04-16 02:50:00,1.9874,1.9874,1.9873,1.9873,88800000.0
2007-04-16 02:51:00,1.9873,1.9873,1.9872,1.9872,227400000.0
2007-04-16 02:52:00,1.9871,1.9872,1.9871,1.9872,41600000.0
2007-04-16 02:53:00,1.9872,1.9872,1.9872,1.9872,9600000.0
2007-04-16 02:54:00,1.9871,1.9872,1.987,1.9871,99200000.0
2007-04-16 02:55:00,1.9871,1.9872,1.9871,1.9872,51200000.0
2007-04-16 02:56:00,1.98715,1.9873,1.98715,1.9873,55399999.0
2007-04-16 02:57:00,1.9872,1.9873,1.9872,1.9872,320399999.0
2007-04-16 02:58:00,1.9872,1.9872,1.98715,1.98715,71000000.0
2007-04-16 02:59:00,1.98715,1.9872,1.98715,1.9872,71800000.0
2007-04-16 03:00:00,1.9872,1.9872,1.987,1.98705,179200002.0
2007-04-16 03:01:00,1.9871,1.9871,1.987,1.987,87000000.0
2007-04-16 03:02:00,1.987,1.987,1.98685,1.9869,75100000.0
2007-04-16 03:03:00,1.98685,1.9869,1.9868,1.9868,167600000.0
2007-04-16 03:04:00,1.9868,1.9869,1.98675,1.9869,110600000.0
2007-04-16 03:05:00,1.9869,1.9869,1.98685,1.9869,37400000.0
2007-04-16 03:06:00,1.9869,1.9869,1.98685,1.98685,64900000.0
2007-04-16 03:07:00,1.9869,1.9871,1.9868,1.987,132160000.0
2007-04-16 03:08:00,1.987,1.9871,1.9869,1.9871,31200000.0
2007-04-16 03:09:00,1.9871,1.9871,1.9869,1.9869,57100000.0
2007-04-16 03:10:00,1.9869,1.9869,1.9869,1.9869,27600000.0
2007-04-16 03:11:00,1.987,1.9871,1.98685,1.9869,210200000.0
2007-04-16 03:12:00,1.9869,1.9871,1.9869,1.9871,95900000.0
2007-04-16 03:13:00,1.9871,1.9873,1.9871,1.9871,69100000.0
2007-04-16 03:14:00,1.9871,1.9871,1.9871,1.9871,19300000.0
2007-04-16 03:15:00,1.9871,1.9871,1.9871,1.9871,33900000.0
2007-04-16 03:16:00,1.9871,1.9871,1.9871,1.9871,11200000.0
2007-04-16 03:17:00,1.9871,1.9871,1.987,1.9871,21800000.0
2007-04-16 03:18:00,1.9871,1.9871,1.9871,1.9871,1700000.0
2007-04-16 03:19:00,1.9871,1.9871,1.987,1.9871,29000000.0
2007-04-16 03:20:00,1.9871,1.9871,1.987,1.9871,31000000.0
2007-04-16 03:21:00,1.9871,1.9871,1.987,1.9871,44399998.0
2007-04-16 03:22:00,1.9871,1.9871,1.9868,1.9871,389799998.0
2007-04-16 03:23:00,1.987,1.987,1.98685,1.98685,16000000.0
2007-04-16 03:24:00,1.987,1.987,1.987,1.987,800000.0
2007-04-16 03:25:00,1.98683,1.98699,1.98679,1.98696,44700000.0
2007-04-16 03:26:00,1.9868,1.98688,1.98659,1.98688,98599999.0
2007-04-16 03:27:00,1.987,1.9871,1.987,1.9871,20000000.0
2007-04-16 03:28:00,1.9872,1.9874,1.9871,1.9871,14800000.0
2007-04-16 03:29:00,1.9871,1.9871,1.9869,1.9871,67000000.0
2007-04-16 03:30:00,1.9871,1.9872,1.9871,1.98715,58400000.0
2007-04-16 03:31:00,1.9872,1.9872,1.9872,1.9872,2400000.0
2007-04-16 03:32:00,1.9871,1.9871,1.9871,1.9871,20800000.0
2007-04-16 03:33:00,1.9871,1.9872,1.9871,1.9872,14400000.0
2007-04-16 03:34:00,1.9872,1.9872,1.9872,1.9872,4800000.0
2007-04-16 03:35:00,1.98703,1.98703,1.98691,1.98694,40800000.0
2007-04-16 03:36:00,1.98698,1.98707,1.98687,1.98698,44000000.0
2007-04-16 03:37:00,1.98705,1.98733,1.98705,1.98733,25600000.0
2007-04-16 03:38:00,1.9872,1.9872,1.9872,1.9872,22400000.0
2007-04-16 03:39:00,1.98712,1.98712,1.98695,1.98702,45700000.0
2007-04-16 03:40:00,1.98725,1.98725,1.98725,1.98725,4000000.0
2007-04-16 03:41:00,1.9873,1.9873,1.9873,1.9873,28000000.0
2007-04-16 03:42:00,1.9873,1.9873,1.9872,1.9872,23200000.0
2007-04-16 03:43:00,1.9872,1.9873,1.98715,1.9873,71399999.0
2007-04-16 03:44:00,1.9873,1.9873,1.987,1.9871,101600000.0
2007-04-16 03:45:00,1.987,1.9871,1.987,1.9871,43200000.0
2007-04-16 03:46:00,1.9871,1.9873,1.98705,1.9873,150000000.0
2007-04-16 03:47:00,1.98725,1.9874,1.98725,1.9874,62200000.0
2007-04-16 03:48:00,1.9873,1.9874,1.9873,1.9874,34400000.0
2007-04-16 03:49:00,1.9873,1.9874,1.9873,1.9874,113600000.0
2007-04-16 03:50:00,1.9874,1.9874,1.9874,1.9874,166000000.0
2007-04-16 03:51:00,1.98736,1.98743,1.98708,1.98708,84400000.0
2007-04-16 03:52:00,1.9874,1.9874,1.9873,1.9873,48000001.0
2007-04-16 03:53:00,1.9872,1.98728,1.98693,1.98728,160100000.0
2007-04-16 03:54:00,1.9874,1.9874,1.9874,1.9874,17600000.0
2007-04-16 03:55:00,1.98718,1.98731,1.98718,1.98722,57800000.0
2007-04-16 03:56:00,1.9874,1.9875,1.98735,1.9875,35300000.0
2007-04-16 03:57:00,1.9875,1.9876,1.9875,1.9875,21200000.0
2007-04-16 03:58:00,1.9876,1.9876,1.9875,1.9876,109200000.0
2007-04-16 03:59:00,1.98723,1.9875,1.98719,1.98744,80000000.0
2007-04-16 04:00:00,1.9876,1.9879,1.9876,1.98765,434600000.0
2007-04-16 04:01:00,1.9877,1.9877,1.98765,1.9877,213100000.0
2007-04-16 04:02:00,1.9877,1.98775,1.9875,1.9875,156800000.0
2007-04-16 04:03:00,1.9876,1.98765,1.9875,1.9876,114400000.0
2007-04-16 04:04:00,1.98705,1.98735,1.98704,1.9872,21800000.0
2007-04-16 04:05:00,1.98755,1.9877,1.9875,1.9876,70000000.0
2007-04-16 04:06:00,1.9877,1.9877,1.9877,1.9877,4800000.0
2007-04-16 04:07:00,1.9879,1.9879,1.9877,1.9877,60100000.0
2007-04-16 04:08:00,1.9878,1.9878,1.9878,1.9878,3200000.0
2007-04-16 04:09:00,1.9878,1.9878,1.9878,1.9878,7200000.0
2007-04-16 04:10:00,1.9878,1.9878,1.9878,1.9878,8800000.0
2007-04-16 04:11:00,1.9878,1.9878,1.98775,1.9878,31200000.0
2007-04-16 04:12:00,1.9878,1.9879,1.9878,1.9879,35100000.0
2007-04-16 04:13:00,1.988,1.9881,1.988,1.9881,30400000.0
2007-04-16 04:14:00,1.9881,1.9882,1.98785,1.98785,139200000.0
2007-04-16 04:15:00,1.988,1.988,1.98795,1.98795,19000000.0
2007-04-16 04:16:00,1.988,1.988,1.988,1.988,8000000.0
2007-04-16 04:17:00,1.988,1.9882,1.988,1.9881,137400001.0
2007-04-16 04:18:00,1.9881,1.9884,1.988,1.9882,154000000.0
2007-04-16 04:19:00,1.9882,1.9884,1.98815,1.9884,162700000.0
2007-04-16 04:20:00,1.9884,1.9884,1.9883,1.9883,60000000.0
2007-04-16 04:21:00,1.9883,1.9883,1.9883,1.9883,43600000.0
2007-04-16 04:22:00,1.9883,1.9883,1.98825,1.98825,104100001.0
2007-04-16 04:23:00,1.9883,1.9883,1.9883,1.9883,7200000.0
2007-04-16 04:24:00,1.9883,1.9883,1.9883,1.9883,12800000.0
2007-04-16 04:25:00,1.9883,1.9883,1.9883,1.9883,4000000.0
2007-04-16 04:26:00,1.9883,1.9884,1.9883,1.9883,32000000.0
2007-04-16 04:27:00,1.9883,1.9884,1.9883,1.98835,32000000.0
2007-04-16 04:28:00,1.9883,1.98835,1.9882,1.9882,92800000.0
2007-04-16 04:29:00,1.98825,1.98825,1.9882,1.9882,49600000.0
2007-04-16 04:30:00,1.9882,1.98825,1.98815,1.98815,67800001.0
2007-04-16 04:31:00,1.9883,1.9883,1.9882,1.9883,56000000.0
2007-04-16 04:32:00,1.9882,1.9883,1.9882,1.9883,17500000.0
2007-04-16 04:33:00,1.9883,1.9884,1.9883,1.9883,31200000.0
2007-04-16 04:34:00,1.9883,1.9883,1.98825,1.98825,104300000.0
2007-04-16 04:35:00,1.9883,1.9883,1.98825,1.9883,58700000.0
2007-04-16 04:36:00,1.9882,1.9882,1.9882,1.9882,7200000.0
2007-04-16 04:37:00,1.9883,1.9883,1.9882,1.9882,100600000.0
2007-04-16 04:38:00,1.9882,1.9885,1.9882,1.9885,84400000.0
2007-04-16 04:39:00,1.9886,1.9887,1.9886,1.9887,16200000.0
2007-04-16 04:40:00,1.9887,1.9887,1.9886,1.9886,17000000.0
2007-04-16 04:41:00,1.9886,1.9886,1.9886,1.9886,8000000.0
2007-04-16 04:42:00,1.9886,1.9886,1.9886,1.9886,13800000.0
2007-04-16 04:43:00,1.9886,1.9887,1.9885,1.9886,70400000.0
2007-04-16 04:44:00,1.9886,1.9886,1.9886,1.9886,4000000.0
2007-04-16 04:45:00,1.98839,1.98842,1.98821,1.98833,39400000.0
2007-04-16 04:46:00,1.9886,1.9886,1.9885,1.9886,16800000.0
2007-04-16 04:47:00,1.9885,1.9887,1.9885,1.9887,81600000.0
2007-04-16 04:48:00,1.9888,1.9888,1.9887,1.9887,50900000.0
2007-04-16 04:49:00,1.9887,1.9887,1.9886,1.9886,17600000.0
2007-04-16 04:50:00,1.9886,1.9886,1.9885,1.9885,88800000.0
2007-04-16 04:51:00,1.98855,1.9886,1.9885,1.98855,47999999.0
2007-04-16 04:52:00,1.98835,1.98835,1.98809,1.9883,75200000.0
2007-04-16 04:53:00,1.9885,1.9885,1.9885,1.9885,8000000.0
2007-04-16 04:54:00,1.98855,1.98865,1.98855,1.98855,81700000.0
2007-04-16 04:55:00,1.9886,1.9886,1.9885,1.9885,23600000.0
2007-04-16 04:56:00,1.9886,1.9887,1.98855,1.9887,61500000.0
2007-04-16 04:57:00,1.9887,1.9888,1.9887,1.9888,42400000.0
2007-04-16 04:58:00,1.9888,1.989,1.9887,1.9889,132800000.0
2007-04-16 04:59:00,1.9889,1.989,1.9888,1.9888,37600000.0
2007-04-16 05:00:00,1.9888,1.9888,1.9887,1.9887,52100000.0
2007-04-16 05:01:00,1.9887,1.9887,1.9886,1.9887,32700000.0
2007-04-16 05:02:00,1.9887,1.9887,1.9885,1.9886,75200000.0
2007-04-16 05:03:00,1.9886,1.9886,1.9886,1.9886,3800000.0
2007-04-16 05:04:00,1.9886,1.9886,1.9886,1.9886,12000000.0
2007-04-16 05:05:00,1.9887,1.9887,1.9885,1.9885,51200000.0
2007-04-16 05:06:00,1.9885,1.9885,1.98825,1.9883,86900000.0
2007-04-16 05:07:00,1.98845,1.98845,1.9884,1.9884,37000000.0
2007-04-16 05:08:00,1.9883,1.98845,1.9883,1.9884,65500000.0
2007-04-16 05:09:00,1.9883,1.9884,1.9882,1.9882,94300000.0
2007-04-16 05:10:00,1.9882,1.9882,1.9878,1.9878,111900000.0
2007-04-16 05:11:00,1.9878,1.9879,1.98725,1.9873,225799999.0
2007-04-16 05:12:00,1.9873,1.9874,1.9873,1.9874,31200000.0
2007-04-16 05:13:00,1.9874,1.9874,1.9873,1.9873,21500000.0
2007-04-16 05:14:00,1.9873,1.9874,1.98725,1.9874,101400000.0
2007-04-16 05:15:00,1.9873,1.9874,1.9873,1.9874,19200000.0
2007-04-16 05:16:00,1.9875,1.9877,1.9874,1.98765,64700001.0
2007-04-16 05:17:00,1.9877,1.9878,1.9877,1.9877,12800000.0
2007-04-16 05:18:00,1.9877,1.9877,1.98745,1.9876,90300000.0
2007-04-16 05:19:00,1.9876,1.9876,1.98755,1.98755,73600000.0
2007-04-16 05:20:00,1.98755,1.9876,1.98755,1.9876,12400000.0
2007-04-16 05:21:00,1.9876,1.9876,1.9876,1.9876,471200000.0
2007-04-16 05:22:00,1.9876,1.9876,1.98755,1.9876,427000000.0
2007-04-16 05:23:00,1.98734,1.98735,1.98725,1.98735,37700000.0
2007-04-16 05:24:00,1.9876,1.9876,1.9876,1.9876,5600000.0
2007-04-16 05:25:00,1.98743,1.98751,1.9874,1.98743,115300000.0
2007-04-16 05:26:00,1.9876,1.9876,1.9876,1.9876,4000000.0
2007-04-16 05:27:00,1.9876,1.9876,1.9876,1.9876,4000000.0
2007-04-16 05:28:00,1.9876,1.9876,1.9876,1.9876,3200000.0
2007-04-16 05:29:00,1.98735,1.9874,1.98735,1.9874,31900000.0
2007-04-16 05:30:00,1.9876,1.9876,1.9876,1.9876,3200000.0
2007-04-16 05:31:00,1.9876,1.9877,1.9876,1.9877,12000000.0
2007-04-16 05:32:00,1.9876,1.98765,1.9874,1.9876,48300000.0
2007-04-16 05:33:00,1.9878,1.9879,1.9878,1.9879,7200000.0
2007-04-16 05:34:00,1.9879,1.9879,1.9879,1.9879,19200000.0
2007-04-16 05:35:00,1.9879,1.9879,1.9879,1.9879,2400000.0
2007-04-16 05:36:00,1.98784,1.98784,1.98759,1.98781,91200000.0
2007-04-16 05:37:00,1.9879,1.988,1.9879,1.9879,24800000.0
2007-04-16 05:38:00,1.988,1.9881,1.988,1.9881,31200000.0
2007-04-16 05:39:00,1.9881,1.9882,1.9881,1.9882,24800000.0
2007-04-16 05:40:00,1.9882,1.9883,1.9882,1.9882,32800000.0
2007-04-16 05:41:00,1.9882,1.9883,1.9882,1.9882,27500000.0
2007-04-16 05:42:00,1.9881,1.9881,1.98805,1.98805,38400000.0
2007-04-16 05:43:00,1.98794,1.98799,1.98778,1.98799,35400000.0
2007-04-16 05:44:00,1.9881,1.9882,1.98805,1.98805,9400000.0
2007-04-16 05:45:00,1.98775,1.988,1.9876,1.9877,110600000.0
2007-04-16 05:46:00,1.9876,1.9877,1.98755,1.9877,115500000.0
2007-04-16 05:47:00,1.98732,1.98743,1.98722,1.98722,234099997.0
2007-04-16 05:48:00,1.98765,1.9877,1.9876,1.9876,19200000.0
2007-04-16 05:49:00,1.9876,1.9877,1.9876,1.98765,31200000.0
2007-04-16 05:50:00,1.98748,1.98756,1.98738,1.9875,45200000.0
2007-04-16 05:51:00,1.98754,1.98754,1.98738,1.98749,23000000.0
2007-04-16 05:52:00,1.9875,1.98769,1.98744,1.98756,47600000.0
2007-04-16 05:53:00,1.9878,1.988,1.9878,1.988,6400000.0
2007-04-16 05:54:00,1.9879,1.9883,1.9879,1.9883,67200000.0
2007-04-16 05:55:00,1.9882,1.9885,1.9879,1.9885,91200000.0
2007-04-16 05:56:00,1.9885,1.9885,1.9882,1.9885,56000000.0
2007-04-16 05:57:00,1.9886,1.9887,1.9886,1.9887,63200000.0
2007-04-16 05:58:00,1.9887,1.9887,1.9883,1.9884,176000000.0
2007-04-16 05:59:00,1.9886,1.9886,1.9882,1.9882,55200000.0
2007-04-16 06:00:00,1.9884,1.9884,1.9879,1.9879,77000000.0
2007-04-16 06:01:00,1.988,1.9886,1.988,1.9883,26400000.0
2007-04-16 06:02:00,1.9883,1.9886,1.9883,1.9885,29600000.0
2007-04-16 06:03:00,1.9885,1.9885,1.9885,1.9885,4800000.0
2007-04-16 06:04:00,1.9885,1.9886,1.9884,1.9884,35200000.0
2007-04-16 06:05:00,1.98835,1.98835,1.9883,1.9883,7200000.0
2007-04-16 06:06:00,1.9883,1.9886,1.9883,1.9883,60800000.0
2007-04-16 06:07:00,1.9883,1.9884,1.9883,1.9884,9600000.0
2007-04-16 06:08:00,1.9885,1.9886,1.9885,1.9886,26400000.0
2007-04-16 06:09:00,1.9886,1.9886,1.9885,1.9885,37600000.0
2007-04-16 06:10:00,1.9883,1.98845,1.98808,1.98839,143200000.0
2007-04-16 06:11:00,1.9886,1.9886,1.9885,1.9885,18800000.0
2007-04-16 06:12:00,1.9886,1.9888,1.9886,1.9888,13600000.0
2007-04-16 06:13:00,1.9889,1.9895,1.9886,1.9893,208000000.0
2007-04-16 06:14:00,1.9893,1.9894,1.9892,1.9893,48000000.0
2007-04-16 06:15:00,1.9893,1.9893,1.989,1.989,48100000.0
2007-04-16 06:16:00,1.98895,1.9891,1.9889,1.9891,60300000.0
2007-04-16 06:17:00,1.989,1.9891,1.9882,1.9884,204000000.0
2007-04-16 06:18:00,1.9884,1.9886,1.9884,1.9884,24800000.0
2007-04-16 06:19:00,1.9885,1.9885,1.9885,1.9885,14400000.0
2007-04-16 06:20:00,1.9884,1.9884,1.9884,1.9884,6400000.0
2007-04-16 06:21:00,1.9885,1.9885,1.9885,1.9885,4000000.0
2007-04-16 06:22:00,1.9886,1.9886,1.9886,1.9886,4700000.0
2007-04-16 06:23:00,1.9885,1.9886,1.9885,1.9885,16800000.0
2007-04-16 06:24:00,1.9886,1.9886,1.9884,1.9884,27200000.0
2007-04-16 06:25:00,1.9884,1.9884,1.98825,1.98825,43200000.0
2007-04-16 06:26:00,1.98825,1.98825,1.9882,1.9882,11200000.0
2007-04-16 06:27:00,1.9881,1.9881,1.98755,1.9876,72500000.0
2007-04-16 06:28:00,1.9876,1.9877,1.9876,1.9877,90000002.0
2007-04-16 06:29:00,1.9878,1.9878,1.9876,1.9876,45000000.0
2007-04-16 06:30:00,1.9876,1.9876,1.9876,1.9876,20800000.0
2007-04-16 06:31:00,1.9874,1.9874,1.9869,1.9871,92000000.0
2007-04-16 06:32:00,1.9871,1.9871,1.9869,1.987,58400000.0
2007-04-16 06:33:00,1.9868,1.98683,1.98665,1.98683,346000003.0
2007-04-16 06:34:00,1.9869,1.9873,1.9869,1.987,53600000.0
2007-04-16 06:35:00,1.9871,1.98755,1.9871,1.98755,74400000.0
2007-04-16 06:36:00,1.9876,1.9876,1.98755,1.9876,9600000.0
2007-04-16 06:37:00,1.98755,1.98765,1.98755,1.9876,28800000.0
2007-04-16 06:38:00,1.9876,1.9876,1.98755,1.98755,12800000.0
2007-04-16 06:39:00,1.9876,1.9876,1.98755,1.98755,4800000.0
2007-04-16 06:40:00,1.98755,1.98755,1.9871,1.98755,40000000.0
2007-04-16 06:41:00,1.9873,1.9876,1.9871,1.98755,51200000.0
2007-04-16 06:42:00,1.98755,1.98755,1.9874,1.98755,27200000.0
2007-04-16 06:43:00,1.98755,1.98755,1.9873,1.9873,8000000.0
2007-04-16 06:44:00,1.9873,1.9876,1.9872,1.9875,52000000.0
2007-04-16 06:45:00,1.9872,1.9873,1.9872,1.9872,28000000.0
2007-04-16 06:46:00,1.9872,1.98755,1.9871,1.9873,54400000.0
2007-04-16 06:47:00,1.98755,1.98755,1.9872,1.9872,229600000.0
2007-04-16 06:48:00,1.9873,1.98755,1.9872,1.9873,88800000.0
2007-04-16 06:49:00,1.9873,1.98755,1.9873,1.98755,28000000.0
2007-04-16 06:50:00,1.9875,1.98755,1.9875,1.98755,32800000.0
2007-04-16 06:51:00,1.98755,1.98755,1.98755,1.98755,41600000.0
2007-04-16 06:52:00,1.9876,1.9876,1.9876,1.9876,2400000.0
2007-04-16 06:53:00,1.98755,1.9876,1.98755,1.98755,24000000.0
2007-04-16 06:54:00,1.9876,1.9876,1.9876,1.9876,8800000.0
2007-04-16 06:55:00,1.9876,1.9876,1.98755,1.9876,19200000.0
2007-04-16 06:56:00,1.9876,1.9876,1.9876,1.9876,4800000.0
2007-04-16 06:57:00,1.9876,1.9878,1.9876,1.9876,20800000.0
2007-04-16 06:58:00,1.9877,1.9878,1.9877,1.9877,25600000.0
2007-04-16 06:59:00,1.9876,1.9876,1.9876,1.9876,11200000.0
2007-04-16 07:00:00,1.98738,1.98754,1.9873,1.98745,1625300010.0
2007-04-16 07:01:00,1.9876,1.9876,1.9876,1.9876,3200000.0
2007-04-16 07:02:00,1.98719,1.98754,1.98719,1.98727,367700000.0
2007-04-16 07:03:00,1.9876,1.9876,1.98755,1.98755,9600000.0
2007-04-16 07:04:00,1.9876,1.9878,1.9876,1.9876,14400000.0
2007-04-16 07:05:00,1.9877,1.9879,1.9876,1.9876,62900000.0
2007-04-16 07:06:00,1.9876,1.9876,1.98705,1.98755,149300000.0
2007-04-16 07:07:00,1.98755,1.9876,1.9873,1.9876,95200000.0
2007-04-16 07:08:00,1.98755,1.9876,1.9873,1.9876,55200000.0
2007-04-16 07:09:00,1.9876,1.9876,1.9872,1.9872,112000000.0
2007-04-16 07:10:00,1.9871,1.9876,1.9871,1.98755,99200000.0
2007-04-16 07:11:00,1.98755,1.9876,1.98755,1.9876,96800000.0
2007-04-16 07:12:00,1.9876,1.9876,1.9876,1.9876,800000.0
2007-04-16 07:13:00,1.9876,1.9876,1.9873,1.98755,34400000.0
2007-04-16 07:14:00,1.98755,1.9876,1.98755,1.98755,11200000.0
2007-04-16 07:15:00,1.9876,1.9876,1.9876,1.9876,800000.0
2007-04-16 07:16:00,1.9876,1.98765,1.9876,1.98765,18400000.0
2007-04-16 07:17:00,1.9876,1.9876,1.98755,1.98755,36500000.0
2007-04-16 07:18:00,1.9876,1.9876,1.9876,1.9876,6400000.0
2007-04-16 07:19:00,1.9876,1.9876,1.9876,1.9876,10400000.0
2007-04-16 07:20:00,1.9876,1.9876,1.9876,1.9876,8800000.0
2007-04-16 07:21:00,1.9876,1.9876,1.9876,1.9876,4800000.0
2007-04-16 07:22:00,1.9878,1.9882,1.9878,1.9879,70400000.0
2007-04-16 07:23:00,1.9878,1.9878,1.9878,1.9878,50400000.0
2007-04-16 07:24:00,1.9878,1.9878,1.9878,1.9878,6400000.0
2007-04-16 07:25:00,1.988,1.9881,1.9879,1.9879,49600000.0
2007-04-16 07:26:00,1.9878,1.9879,1.9878,1.9879,38100000.0
2007-04-16 07:27:00,1.9878,1.9878,1.9876,1.9876,32500000.0
2007-04-16 07:28:00,1.9876,1.9876,1.9876,1.9876,13600000.0
2007-04-16 07:29:00,1.9876,1.9876,1.9876,1.9876,800000.0
2007-04-16 07:30:00,1.9877,1.9878,1.9877,1.9878,25600000.0
2007-04-16 07:31:00,1.9879,1.9881,1.9879,1.9879,12000000.0
2007-04-16 07:32:00,1.9878,1.9878,1.9878,1.9878,6400000.0
2007-04-16 07:33:00,1.9878,1.9878,1.9878,1.9878,2700000.0
2007-04-16 07:34:00,1.9878,1.9878,1.9877,1.9877,17600000.0
2007-04-16 07:35:00,1.9877,1.9878,1.9877,1.9877,23200000.0
2007-04-16 07:36:00,1.98775,1.98775,1.9877,1.9877,32800000.0
2007-04-16 07:37:00,1.9877,1.9877,1.9877,1.9877,4000000.0
2007-04-16 07:38:00,1.9877,1.98775,1.9876,1.9877,70300001.0
2007-04-16 07:39:00,1.9877,1.9877,1.9877,1.9877,48000000.0
2007-04-16 07:40:00,1.9877,1.9877,1.98755,1.98755,30400000.0
2007-04-16 07:41:00,1.98755,1.98755,1.987,1.9871,127200000.0
2007-04-16 07:42:00,1.9871,1.9876,1.987,1.9873,67200000.0
2007-04-16 07:43:00,1.9873,1.98755,1.9872,1.9873,71200000.0
2007-04-16 07:44:00,1.9873,1.9873,1.9873,1.9873,2000000.0
2007-04-16 07:45:00,1.9873,1.9873,1.987,1.9871,17300000.0
2007-04-16 07:46:00,1.9873,1.9877,1.9873,1.9873,112000000.0
2007-04-16 07:47:00,1.98755,1.98755,1.9874,1.98755,19200000.0
2007-04-16 07:48:00,1.98755,1.9876,1.98755,1.9876,15200000.0
2007-04-16 07:49:00,1.9876,1.9877,1.9876,1.9877,78500000.0
2007-04-16 07:50:00,1.9877,1.9877,1.9876,1.9877,12500000.0
2007-04-16 07:51:00,1.9877,1.9877,1.98755,1.9877,53400000.0
2007-04-16 07:52:00,1.9878,1.9884,1.9878,1.9883,129600000.0
2007-04-16 07:53:00,1.9883,1.9885,1.9883,1.9885,199999999.0
2007-04-16 07:54:00,1.9884,1.9888,1.98835,1.9886,124000000.0
2007-04-16 07:55:00,1.9887,1.9889,1.98845,1.98845,64500000.0
2007-04-16 07:56:00,1.9884,1.9884,1.9881,1.9884,125299999.0
2007-04-16 07:57:00,1.9883,1.9886,1.9882,1.9883,120000000.0
2007-04-16 07:58:00,1.9884,1.9886,1.9882,1.9883,90400000.0
2007-04-16 07:59:00,1.9882,1.9883,1.9881,1.9881,155400000.0
2007-04-16 08:00:00,1.988,1.9882,1.9878,1.9879,162799999.0
2007-04-16 08:01:00,1.988,1.988,1.9879,1.9879,60000000.0
2007-04-16 08:02:00,1.988,1.988,1.9878,1.988,137600000.0
2007-04-16 08:03:00,1.9881,1.9881,1.9879,1.9879,85600000.0
2007-04-16 08:04:00,1.9878,1.988,1.9876,1.9876,221099997.0
2007-04-16 08:05:00,1.9876,1.9878,1.9876,1.9877,124800000.0
2007-04-16 08:06:00,1.9878,1.9878,1.98755,1.9878,110200000.0
2007-04-16 08:07:00,1.9877,1.98795,1.9877,1.9877,109700000.0
2007-04-16 08:08:00,1.9878,1.9878,1.9876,1.9877,173599999.0
2007-04-16 08:09:00,1.9876,1.9881,1.9876,1.9879,169799998.0
2007-04-16 08:10:00,1.9879,1.988,1.9879,1.9879,49600000.0
2007-04-16 08:11:00,1.9879,1.9879,1.9878,1.9878,44800000.0
2007-04-16 08:12:00,1.988,1.988,1.9878,1.9878,68200000.0
2007-04-16 08:13:00,1.98785,1.98785,1.98755,1.9876,70400000.0
2007-04-16 08:14:00,1.9876,1.988,1.98755,1.988,301300000.0
2007-04-16 08:15:00,1.988,1.988,1.9874,1.9876,174500000.0
2007-04-16 08:16:00,1.9876,1.9876,1.98755,1.9876,22400000.0
2007-04-16 08:17:00,1.9876,1.9878,1.98755,1.9877,97700000.0
2007-04-16 08:18:00,1.9878,1.9878,1.9878,1.9878,4000000.0
2007-04-16 08:19:00,1.9878,1.9879,1.9878,1.9879,26400000.0
2007-04-16 08:20:00,1.9878,1.9879,1.9877,1.9879,87400001.0
2007-04-16 08:21:00,1.9879,1.9881,1.9877,1.988,280000000.0
2007-04-16 08:22:00,1.9881,1.9885,1.9879,1.9884,199300000.0
2007-04-16 08:23:00,1.9885,1.9886,1.9881,1.9881,93600000.0
2007-04-16 08:24:00,1.9881,1.9882,1.9878,1.9878,67200000.0
2007-04-16 08:25:00,1.98775,1.9878,1.9877,1.9877,53000000.0
2007-04-16 08:26:00,1.9877,1.9877,1.9877,1.9877,9800000.0
2007-04-16 08:27:00,1.9877,1.9877,1.9877,1.9877,16000000.0
2007-04-16 08:28:00,1.9877,1.9882,1.98755,1.988,164200001.0
2007-04-16 08:29:00,1.988,1.9884,1.9879,1.9881,247300000.0
2007-04-16 08:30:00,1.9881,1.9883,1.988,1.9882,145600000.0
2007-04-16 08:31:00,1.98805,1.9882,1.988,1.9881,57600000.0
2007-04-16 08:32:00,1.9881,1.9881,1.98795,1.988,28800000.0
2007-04-16 08:33:00,1.988,1.988,1.98795,1.98795,20000000.0
2007-04-16 08:34:00,1.98795,1.9881,1.98795,1.988,56000000.0
2007-04-16 08:35:00,1.988,1.9881,1.988,1.9881,39200000.0
2007-04-16 08:36:00,1.98805,1.9883,1.98805,1.9881,67200000.0
2007-04-16 08:37:00,1.9882,1.9883,1.988,1.9883,133600000.0
2007-04-16 08:38:00,1.9883,1.9883,1.9881,1.9881,75200000.0
2007-04-16 08:39:00,1.9881,1.9882,1.988,1.9881,31600000.0
2007-04-16 08:40:00,1.9881,1.9883,1.9881,1.9883,117700000.0
2007-04-16 08:41:00,1.9883,1.9887,1.9882,1.98845,278500000.0
2007-04-16 08:42:00,1.9884,1.9885,1.9881,1.9882,180800000.0
2007-04-16 08:43:00,1.9882,1.9882,1.98815,1.9882,48800000.0
2007-04-16 08:44:00,1.9883,1.9884,1.9882,1.9884,36900000.0
2007-04-16 08:45:00,1.9884,1.9886,1.9883,1.9884,193100000.0
2007-04-16 08:46:00,1.9884,1.9887,1.98825,1.9887,146200000.0
2007-04-16 08:47:00,1.9886,1.9888,1.9885,1.98855,181600000.0
2007-04-16 08:48:00,1.9886,1.9886,1.9885,1.98855,31200000.0
2007-04-16 08:49:00,1.9885,1.9886,1.9884,1.98855,44000000.0
2007-04-16 08:50:00,1.9886,1.9888,1.9885,1.9887,202800000.0
2007-04-16 08:51:00,1.9887,1.9888,1.9887,1.98875,39200000.0
2007-04-16 08:52:00,1.98865,1.98865,1.9883,1.98835,93600000.0
2007-04-16 08:53:00,1.9883,1.9884,1.98825,1.9883,107800000.0
2007-04-16 08:54:00,1.98825,1.9884,1.98825,1.9884,66400000.0
2007-04-16 08:55:00,1.9884,1.9884,1.9882,1.9882,50400000.0
2007-04-16 08:56:00,1.9881,1.9882,1.9881,1.9882,84000000.0
2007-04-16 08:57:00,1.9883,1.9884,1.9878,1.9879,187700000.0
2007-04-16 08:58:00,1.98785,1.988,1.9877,1.9879,200900000.0
2007-04-16 08:59:00,1.9878,1.988,1.9878,1.9879,36800000.0
2007-04-16 09:00:00,1.9878,1.9879,1.98755,1.9877,158900000.0
2007-04-16 09:01:00,1.9877,1.9877,1.9872,1.9872,223100000.0
2007-04-16 09:02:00,1.9872,1.98755,1.9872,1.9873,153600000.0
2007-04-16 09:03:00,1.9873,1.988,1.9873,1.98795,119300000.0
2007-04-16 09:04:00,1.9879,1.9879,1.98765,1.98765,88000000.0
2007-04-16 09:05:00,1.98765,1.98765,1.98735,1.9874,395999999.0
2007-04-16 09:06:00,1.9874,1.9874,1.98725,1.9873,371700001.0
2007-04-16 09:07:00,1.9873,1.9875,1.98715,1.98735,619599996.0
2007-04-16 09:08:00,1.98735,1.9875,1.98735,1.98745,239199999.0
2007-04-16 09:09:00,1.98755,1.9876,1.98745,1.9875,328100002.0
2007-04-16 09:10:00,1.9875,1.9875,1.9874,1.9874,28000000.0
2007-04-16 09:11:00,1.9874,1.9874,1.98725,1.98735,185700000.0
2007-04-16 09:12:00,1.9874,1.9876,1.9873,1.9875,407400003.0
2007-04-16 09:13:00,1.9875,1.9875,1.9874,1.9875,101200000.0
2007-04-16 09:14:00,1.9875,1.9875,1.9873,1.9873,279800000.0
2007-04-16 09:15:00,1.9873,1.9873,1.9869,1.987,419599999.0
2007-04-16 09:16:00,1.987,1.987,1.98625,1.98645,401550000.0
2007-04-16 09:17:00,1.9865,1.9868,1.98645,1.9866,1241899993.0
2007-04-16 09:18:00,1.9866,1.9866,1.9865,1.9866,185300000.0
2007-04-16 09:19:00,1.9866,1.9867,1.98655,1.9866,309600000.0
2007-04-16 09:20:00,1.9866,1.9867,1.98645,1.9865,410600002.0
2007-04-16 09:21:00,1.9865,1.9867,1.9865,1.9866,448600000.0
2007-04-16 09:22:00,1.9866,1.9867,1.98655,1.9867,530200001.0
2007-04-16 09:23:00,1.9867,1.987,1.9867,1.987,268200000.0
2007-04-16 09:24:00,1.98695,1.9872,1.9868,1.9872,498100000.0
2007-04-16 09:25:00,1.98715,1.9873,1.98705,1.98715,287199999.0
2007-04-16 09:26:00,1.98705,1.9874,1.98705,1.98725,580999997.0
2007-04-16 09:27:00,1.98725,1.9873,1.98715,1.9872,232000001.0
2007-04-16 09:28:00,1.9872,1.9872,1.987,1.987,220000000.0
2007-04-16 09:29:00,1.987,1.987,1.9869,1.9869,176300000.0
2007-04-16 09:30:00,1.9869,1.9874,1.9868,1.9871,520199999.0
2007-04-16 09:31:00,1.9871,1.9873,1.9871,1.9873,317400000.0
2007-04-16 09:32:00,1.9873,1.9874,1.9872,1.9873,143800000.0
2007-04-16 09:33:00,1.98725,1.9876,1.9872,1.9876,429400002.0
2007-04-16 09:34:00,1.9875,1.9875,1.9873,1.9874,121100002.0
2007-04-16 09:35:00,1.9874,1.9874,1.9872,1.9872,50400000.0
2007-04-16 09:36:00,1.9872,1.9873,1.9871,1.9871,70500000.0
2007-04-16 09:37:00,1.9871,1.9872,1.9871,1.9872,205000002.0
2007-04-16 09:38:00,1.9872,1.9874,1.98715,1.98725,120500000.0
2007-04-16 09:39:00,1.98725,1.9873,1.98725,1.9873,41000000.0
2007-04-16 09:40:00,1.9873,1.9873,1.9872,1.9873,252699997.0
2007-04-16 09:41:00,1.98725,1.9873,1.98715,1.98715,255100000.0
2007-04-16 09:42:00,1.9872,1.9873,1.9872,1.9872,195000000.0
2007-04-16 09:43:00,1.9872,1.9872,1.9868,1.987,651400001.0
2007-04-16 09:44:00,1.987,1.9871,1.9869,1.98705,352500003.0
2007-04-16 09:45:00,1.9871,1.9872,1.987,1.9871,123200000.0
2007-04-16 09:46:00,1.9871,1.98735,1.9871,1.9873,548900001.0
2007-04-16 09:47:00,1.9873,1.9873,1.9871,1.9871,256000001.0
2007-04-16 09:48:00,1.9871,1.9873,1.9871,1.9873,188200000.0
2007-04-16 09:49:00,1.98725,1.9874,1.9872,1.9873,254800003.0
2007-04-16 09:50:00,1.9873,1.9874,1.9872,1.9873,123200000.0
2007-04-16 09:51:00,1.98725,1.9873,1.9871,1.9872,163299999.0
2007-04-16 09:52:00,1.9872,1.9873,1.9871,1.9873,222199998.0
2007-04-16 09:53:00,1.9873,1.9873,1.9872,1.9873,217299998.0
2007-04-16 09:54:00,1.9873,1.98735,1.98725,1.9873,247400001.0
2007-04-16 09:55:00,1.9872,1.9874,1.9872,1.98725,192300001.0
2007-04-16 09:56:00,1.98725,1.9874,1.98725,1.9873,86600000.0
2007-04-16 09:57:00,1.9873,1.98745,1.9872,1.9874,216400001.0
2007-04-16 09:58:00,1.9873,1.9877,1.9873,1.9877,334599996.0
2007-04-16 09:59:00,1.9877,1.9878,1.98765,1.98775,433999999.0
2007-04-16 10:00:00,1.98765,1.9877,1.9876,1.98765,132500000.0
2007-04-16 10:01:00,1.9877,1.9879,1.98755,1.98765,574499996.0
2007-04-16 10:02:00,1.98765,1.9877,1.98755,1.98765,202500002.0
2007-04-16 10:03:00,1.98765,1.9877,1.9875,1.9876,331700000.0
2007-04-16 10:04:00,1.9877,1.988,1.9877,1.988,351200002.0
2007-04-16 10:05:00,1.988,1.98805,1.98785,1.98805,227999997.0
2007-04-16 10:06:00,1.98805,1.9883,1.988,1.9881,723900000.0
2007-04-16 10:07:00,1.98805,1.9882,1.98795,1.9881,546000002.0
2007-04-16 10:08:00,1.98815,1.9882,1.98805,1.9882,534499998.0
2007-04-16 10:09:00,1.9882,1.98825,1.9882,1.98825,86200000.0
2007-04-16 10:10:00,1.9882,1.9882,1.988,1.9881,234499998.0
2007-04-16 10:11:00,1.98805,1.9881,1.9878,1.9878,327600000.0
2007-04-16 10:12:00,1.9878,1.98785,1.98775,1.98775,447699996.0
2007-04-16 10:13:00,1.98775,1.9878,1.9877,1.9878,269600002.0
2007-04-16 10:14:00,1.9878,1.9878,1.98765,1.9878,144800000.0
2007-04-16 10:15:00,1.9878,1.9878,1.9875,1.9876,220500000.0
2007-04-16 10:16:00,1.9876,1.9876,1.9872,1.98725,230800001.0
2007-04-16 10:17:00,1.9872,1.98735,1.98705,1.98735,237300001.0
2007-04-16 10:18:00,1.9874,1.9875,1.98725,1.9873,336800002.0
2007-04-16 10:19:00,1.9873,1.9876,1.9873,1.9875,542500002.0
2007-04-16 10:20:00,1.98755,1.9877,1.98755,1.9877,80600000.0
2007-04-16 10:21:00,1.9876,1.9877,1.9876,1.9876,169800000.0
2007-04-16 10:22:00,1.9876,1.9877,1.9875,1.9875,136800001.0
2007-04-16 10:23:00,1.9875,1.98755,1.98725,1.9873,423199998.0
2007-04-16 10:24:00,1.9873,1.9879,1.9873,1.9878,487699999.0
2007-04-16 10:25:00,1.9878,1.9879,1.9876,1.98785,324099998.0
2007-04-16 10:26:00,1.98775,1.9879,1.9877,1.98775,360100001.0
2007-04-16 10:27:00,1.98775,1.98775,1.9876,1.98765,191300000.0
2007-04-16 10:28:00,1.9877,1.9879,1.9877,1.9878,188000000.0
2007-04-16 10:29:00,1.9878,1.9883,1.9878,1.988,112200000.0
2007-04-16 10:30:00,1.9881,1.9897,1.9881,1.9895,769200000.0
2007-04-16 10:31:00,1.9895,1.9898,1.9894,1.98945,917499998.0
2007-04-16 10:32:00,1.9895,1.9904,1.98945,1.99035,855389999.0
2007-04-16 10:33:00,1.99035,1.9909,1.99025,1.9907,824100004.0
2007-04-16 10:34:00,1.9907,1.9909,1.99065,1.9907,474400005.0
2007-04-16 10:35:00,1.9907,1.9907,1.9903,1.9904,355600001.0
2007-04-16 10:36:00,1.99035,1.9905,1.98955,1.98955,575500000.0
2007-04-16 10:37:00,1.9896,1.9898,1.98945,1.9897,712179991.0
2007-04-16 10:38:00,1.9897,1.98985,1.9897,1.9898,311700000.0
2007-04-16 10:39:00,1.9898,1.9907,1.9898,1.9906,411800000.0
2007-04-16 10:40:00,1.99055,1.9914,1.99055,1.9911,1377700003.0
2007-04-16 10:41:00,1.99105,1.9911,1.99085,1.991,716499998.0
2007-04-16 10:42:00,1.99095,1.991,1.9907,1.99075,1137700000.0
2007-04-16 10:43:00,1.99075,1.9909,1.99055,1.9906,969200007.0
2007-04-16 10:44:00,1.9906,1.9907,1.9901,1.9901,658199999.0
2007-04-16 10:45:00,1.9901,1.99015,1.9894,1.9895,306799999.0
2007-04-16 10:46:00,1.98945,1.98955,1.9889,1.9895,1150700000.0
2007-04-16 10:47:00,1.9895,1.9896,1.9894,1.9895,354200001.0
2007-04-16 10:48:00,1.9895,1.9896,1.9895,1.9895,180000000.0
2007-04-16 10:49:00,1.98955,1.9898,1.9895,1.98975,484199998.0
2007-04-16 10:50:00,1.98975,1.9901,1.98975,1.98985,1036250002.0
2007-04-16 10:51:00,1.98995,1.99,1.9898,1.9898,604099999.0
2007-04-16 10:52:00,1.9898,1.98985,1.98975,1.98985,267199998.0
2007-04-16 10:53:00,1.9898,1.99,1.98975,1.99,392900000.0
2007-04-16 10:54:00,1.98995,1.9907,1.98995,1.9907,411700000.0
2007-04-16 10:55:00,1.9907,1.9908,1.99055,1.99055,546199999.0
2007-04-16 10:56:00,1.9906,1.9911,1.9906,1.991,572100000.0
2007-04-16 10:57:00,1.991,1.9913,1.99095,1.99125,546349999.0
2007-04-16 10:58:00,1.9913,1.992,1.99125,1.9913,657100002.0
2007-04-16 10:59:00,1.99125,1.9915,1.99125,1.99135,479000004.0
2007-04-16 11:00:00,1.99135,1.9914,1.99075,1.991,654500002.0
2007-04-16 11:01:00,1.991,1.9913,1.99095,1.9912,937399998.0
2007-04-16 11:02:00,1.9911,1.9913,1.991,1.99105,593099998.0
2007-04-16 11:03:00,1.99105,1.9911,1.99065,1.9907,650100002.0
2007-04-16 11:04:00,1.9907,1.9909,1.9907,1.9909,158300000.0
2007-04-16 11:05:00,1.9909,1.9911,1.99085,1.9911,388400000.0
2007-04-16 11:06:00,1.99105,1.99115,1.991,1.9911,231999998.0
2007-04-16 11:07:00,1.9911,1.9911,1.9909,1.99095,229099998.0
2007-04-16 11:08:00,1.99085,1.99095,1.99075,1.9908,359000002.0
2007-04-16 11:09:00,1.99065,1.9908,1.9905,1.9906,553100001.0
2007-04-16 11:10:00,1.9906,1.9909,1.9905,1.9909,396599996.0
2007-04-16 11:11:00,1.99085,1.9913,1.99085,1.9913,557900005.0
2007-04-16 11:12:00,1.9913,1.9913,1.9909,1.9912,206500000.0
2007-04-16 11:13:00,1.9912,1.9912,1.991,1.991,325500000.0
2007-04-16 11:14:00,1.991,1.9912,1.9909,1.9912,193500001.0
2007-04-16 11:15:00,1.9912,1.9912,1.99085,1.9909,227200001.0
2007-04-16 11:16:00,1.9909,1.991,1.99045,1.9906,772800002.0
2007-04-16 11:17:00,1.99055,1.991,1.99055,1.99095,443699999.0
2007-04-16 11:18:00,1.9909,1.9911,1.99085,1.991,95600001.0
2007-04-16 11:19:00,1.991,1.991,1.99085,1.9909,354900000.0
2007-04-16 11:20:00,1.9909,1.991,1.9909,1.9909,128400000.0
2007-04-16 11:21:00,1.9909,1.99105,1.9909,1.99105,219400000.0
2007-04-16 11:22:00,1.99105,1.9912,1.9909,1.991,728900005.0
2007-04-16 11:23:00,1.991,1.991,1.9908,1.991,288600002.0
2007-04-16 11:24:00,1.991,1.9915,1.99095,1.9915,536200005.0
2007-04-16 11:25:00,1.9915,1.9921,1.99125,1.9921,1333800004.0
2007-04-16 11:26:00,1.9921,1.99295,1.9921,1.9926,1479599996.0
2007-04-16 11:27:00,1.9927,1.9934,1.9927,1.99325,854399997.0
2007-04-16 11:28:00,1.9933,1.9936,1.99325,1.9934,1285700004.0
2007-04-16 11:29:00,1.99345,1.9935,1.993,1.993,793000001.0
2007-04-16 11:30:00,1.993,1.9931,1.9927,1.9929,690099998.0
2007-04-16 11:31:00,1.9928,1.993,1.99265,1.99265,248300000.0
2007-04-16 11:32:00,1.9927,1.9927,1.9925,1.99255,73700000.0
2007-04-16 11:33:00,1.9925,1.9925,1.9924,1.9925,89560000.0
2007-04-16 11:34:00,1.9925,1.9926,1.9924,1.9926,313120002.0
2007-04-16 11:35:00,1.9926,1.9926,1.9925,1.9926,277800000.0
2007-04-16 11:36:00,1.9926,1.9928,1.9926,1.9928,371400002.0
2007-04-16 11:37:00,1.9928,1.9931,1.9928,1.993,331800001.0
2007-04-16 11:38:00,1.993,1.9931,1.99275,1.99275,602600002.0
2007-04-16 11:39:00,1.99275,1.9929,1.9926,1.99265,355299999.0
2007-04-16 11:40:00,1.99265,1.9928,1.9926,1.9927,219199998.0
2007-04-16 11:41:00,1.9927,1.9928,1.9926,1.9927,218400001.0
2007-04-16 11:42:00,1.9926,1.9927,1.99255,1.9926,89900000.0
2007-04-16 11:43:00,1.9926,1.9927,1.99255,1.9927,279900000.0
2007-04-16 11:44:00,1.9927,1.993,1.99265,1.993,259300000.0
2007-04-16 11:45:00,1.9929,1.993,1.99265,1.99295,338300000.0
2007-04-16 11:46:00,1.993,1.9933,1.99295,1.9933,654599996.0
2007-04-16 11:47:00,1.99335,1.9938,1.99335,1.99355,577799999.0
2007-04-16 11:48:00,1.99345,1.9939,1.9934,1.9939,166500000.0
2007-04-16 11:49:00,1.99385,1.9939,1.99375,1.9938,230400000.0
2007-04-16 11:50:00,1.99375,1.99395,1.99375,1.9938,499100001.0
2007-04-16 11:51:00,1.9938,1.9939,1.9937,1.9937,455900003.0
2007-04-16 11:52:00,1.99365,1.9937,1.9934,1.9935,467600002.0
2007-04-16 11:53:00,1.9935,1.99365,1.99345,1.99355,443300001.0
2007-04-16 11:54:00,1.99355,1.9936,1.9933,1.99335,328900001.0
2007-04-16 11:55:00,1.9934,1.9934,1.993,1.993,215700000.0
2007-04-16 11:56:00,1.99295,1.99295,1.9925,1.9927,1344199997.0
2007-04-16 11:57:00,1.99265,1.99275,1.9926,1.9927,537800001.0
2007-04-16 11:58:00,1.9927,1.9927,1.9927,1.9927,129600000.0
2007-04-16 11:59:00,1.9927,1.9927,1.9926,1.9926,131100000.0
2007-04-16 12:00:00,1.9926,1.9927,1.9926,1.99265,252299999.0
2007-04-16 12:01:00,1.99265,1.9928,1.99255,1.9927,250899999.0
2007-04-16 12:02:00,1.9927,1.9928,1.9926,1.9927,461400007.0
2007-04-16 12:03:00,1.9927,1.9927,1.9926,1.9926,411900000.0
2007-04-16 12:04:00,1.9926,1.9928,1.9926,1.9927,205600000.0
2007-04-16 12:05:00,1.9928,1.9928,1.99265,1.9928,284899999.0
2007-04-16 12:06:00,1.9928,1.993,1.99275,1.9928,419099998.0
2007-04-16 12:07:00,1.9928,1.993,1.9928,1.9928,787599994.0
2007-04-16 12:08:00,1.9928,1.993,1.99275,1.993,746700000.0
2007-04-16 12:09:00,1.993,1.9932,1.99295,1.99305,596500001.0
2007-04-16 12:10:00,1.993,1.9931,1.99285,1.9929,260400002.0
2007-04-16 12:11:00,1.99285,1.9929,1.99285,1.99285,31100000.0
2007-04-16 12:12:00,1.99285,1.9929,1.9927,1.9928,234700001.0
2007-04-16 12:13:00,1.9928,1.99285,1.9928,1.9928,70700001.0
2007-04-16 12:14:00,1.9928,1.9928,1.9925,1.9925,517499999.0
2007-04-16 12:15:00,1.9926,1.9926,1.9923,1.99235,504900002.0
2007-04-16 12:16:00,1.9924,1.9926,1.9924,1.9924,174699999.0
2007-04-16 12:17:00,1.9924,1.9924,1.9923,1.9924,155500002.0
2007-04-16 12:18:00,1.9924,1.9925,1.9924,1.9925,248599998.0
2007-04-16 12:19:00,1.9925,1.9925,1.99245,1.99245,40600000.0
2007-04-16 12:20:00,1.99245,1.99245,1.99235,1.9924,202500004.0
2007-04-16 12:21:00,1.99245,1.9927,1.99245,1.9926,213600000.0
2007-04-16 12:22:00,1.9927,1.99275,1.9926,1.9927,116200000.0
2007-04-16 12:23:00,1.9927,1.9927,1.9926,1.9926,57800000.0
2007-04-16 12:24:00,1.9926,1.9926,1.9921,1.9922,510549995.0
2007-04-16 12:25:00,1.99215,1.9922,1.99195,1.992,264400004.0
2007-04-16 12:26:00,1.992,1.9921,1.992,1.99205,179400000.0
2007-04-16 12:27:00,1.99205,1.9922,1.99205,1.9922,310099998.0
2007-04-16 12:28:00,1.9922,1.9922,1.99215,1.99215,30900000.0
2007-04-16 12:29:00,1.9922,1.9922,1.9921,1.99215,266200004.0
2007-04-16 12:30:00,1.99215,1.9922,1.99215,1.9922,14800000.0
2007-04-16 12:31:00,1.9922,1.9922,1.9922,1.9922,14000000.0
2007-04-16 12:32:00,1.9922,1.9923,1.99215,1.99225,552799999.0
2007-04-16 12:33:00,1.99225,1.9923,1.9922,1.9922,33700000.0
2007-04-16 12:34:00,1.9922,1.9922,1.992,1.992,62960000.0
2007-04-16 12:35:00,1.99205,1.9922,1.992,1.9921,232400002.0
2007-04-16 12:36:00,1.99205,1.9922,1.99205,1.9922,222400001.0
2007-04-16 12:37:00,1.9922,1.9923,1.9921,1.9922,295500000.0
2007-04-16 12:38:00,1.9922,1.9922,1.9921,1.99215,60000000.0
2007-04-16 12:39:00,1.9922,1.9922,1.99215,1.99215,188000000.0
2007-04-16 12:40:00,1.9922,1.9922,1.9922,1.9922,15100000.0
2007-04-16 12:41:00,1.9922,1.9922,1.9922,1.9922,4000000.0
2007-04-16 12:42:00,1.9922,1.9922,1.99215,1.9922,90800000.0
2007-04-16 12:43:00,1.9922,1.9922,1.99205,1.99205,171100000.0
2007-04-16 12:44:00,1.99205,1.9922,1.99205,1.99215,242900000.0
2007-04-16 12:45:00,1.99215,1.9922,1.9921,1.9922,113000000.0
2007-04-16 12:46:00,1.9922,1.9922,1.99215,1.9922,13200000.0
2007-04-16 12:47:00,1.9922,1.9923,1.9922,1.9922,197399998.0
2007-04-16 12:48:00,1.9922,1.9925,1.9921,1.9923,455600001.0
2007-04-16 12:49:00,1.9923,1.9924,1.99225,1.9923,539299997.0
2007-04-16 12:50:00,1.9923,1.9924,1.99225,1.9923,260300000.0
2007-04-16 12:51:00,1.99225,1.9923,1.99215,1.99215,331100001.0
2007-04-16 12:52:00,1.9922,1.9922,1.99205,1.9922,255299999.0
2007-04-16 12:53:00,1.99215,1.9922,1.9921,1.9922,240499999.0
2007-04-16 12:54:00,1.9922,1.9922,1.99215,1.99215,92100000.0
2007-04-16 12:55:00,1.99215,1.9922,1.99215,1.9922,107100000.0
2007-04-16 12:56:00,1.9922,1.9922,1.992,1.99205,416900001.0
2007-04-16 12:57:00,1.99205,1.9922,1.992,1.9921,331299998.0
2007-04-16 12:58:00,1.9921,1.9922,1.9921,1.9921,332600000.0
2007-04-16 12:59:00,1.9921,1.9922,1.9918,1.9918,479000002.0
2007-04-16 13:00:00,1.9918,1.9918,1.99165,1.9917,359200002.0
2007-04-16 13:01:00,1.9917,1.9918,1.99165,1.9917,189000001.0
2007-04-16 13:02:00,1.9917,1.9917,1.99125,1.99125,178300000.0
2007-04-16 13:03:00,1.9913,1.9914,1.99105,1.9913,616999995.0
2007-04-16 13:04:00,1.9913,1.9917,1.99125,1.99135,724199992.0
2007-04-16 13:05:00,1.9914,1.9914,1.9913,1.9914,293700000.0
2007-04-16 13:06:00,1.9914,1.9916,1.99135,1.9916,456699999.0
2007-04-16 13:07:00,1.9915,1.9916,1.99135,1.9915,820300003.0
2007-04-16 13:08:00,1.9915,1.9915,1.9914,1.9915,457399998.0
2007-04-16 13:09:00,1.9915,1.9918,1.99145,1.9917,607499997.0
2007-04-16 13:10:00,1.99165,1.992,1.99165,1.99185,537800000.0
2007-04-16 13:11:00,1.9919,1.992,1.9919,1.9919,241800000.0
2007-04-16 13:12:00,1.9919,1.992,1.99185,1.99195,198300000.0
2007-04-16 13:13:00,1.992,1.9922,1.99195,1.9921,261700000.0
2007-04-16 13:14:00,1.9921,1.9921,1.992,1.9921,529900000.0
2007-04-16 13:15:00,1.992,1.992,1.9918,1.9918,315399999.0
2007-04-16 13:16:00,1.9918,1.992,1.9918,1.9919,344700000.0
2007-04-16 13:17:00,1.9919,1.992,1.9918,1.9919,441600000.0
2007-04-16 13:18:00,1.9919,1.9919,1.99165,1.9917,593299999.0
2007-04-16 13:19:00,1.99165,1.9918,1.99165,1.9918,65200000.0
2007-04-16 13:20:00,1.9918,1.9919,1.9918,1.9919,248900001.0
2007-04-16 13:21:00,1.9919,1.992,1.99185,1.99185,110600000.0
2007-04-16 13:22:00,1.9919,1.9919,1.9917,1.9917,487900004.0
2007-04-16 13:23:00,1.9917,1.9918,1.99165,1.9917,388900000.0
2007-04-16 13:24:00,1.9917,1.9917,1.9915,1.99155,206299998.0
2007-04-16 13:25:00,1.9916,1.9917,1.99155,1.9916,365599999.0
2007-04-16 13:26:00,1.9916,1.9917,1.99155,1.9916,489600001.0
2007-04-16 13:27:00,1.9916,1.9916,1.9914,1.9914,344899999.0
2007-04-16 13:28:00,1.9914,1.9915,1.9913,1.9914,466099999.0
2007-04-16 13:29:00,1.9914,1.9914,1.9912,1.9912,164100000.0
2007-04-16 13:30:00,1.9912,1.9913,1.99115,1.9913,260899999.0
2007-04-16 13:31:00,1.9913,1.9913,1.99115,1.9913,286099998.0
2007-04-16 13:32:00,1.9913,1.9914,1.99125,1.99125,400100000.0
2007-04-16 13:33:00,1.99125,1.9914,1.99125,1.99125,527899999.0
2007-04-16 13:34:00,1.9913,1.9914,1.99125,1.9913,712800003.0
2007-04-16 13:35:00,1.9913,1.9914,1.9913,1.9914,98000000.0
2007-04-16 13:36:00,1.9913,1.9913,1.9913,1.9913,149000000.0
2007-04-16 13:37:00,1.9913,1.9913,1.9912,1.9912,648599999.0
2007-04-16 13:38:00,1.9912,1.99145,1.99105,1.9914,759700003.0
2007-04-16 13:39:00,1.9914,1.9915,1.9914,1.9915,126000000.0
2007-04-16 13:40:00,1.9915,1.9916,1.9915,1.9916,580099997.0
2007-04-16 13:41:00,1.9915,1.9916,1.9915,1.9915,135899999.0
2007-04-16 13:42:00,1.9915,1.9915,1.9912,1.9913,535799999.0
2007-04-16 13:43:00,1.9913,1.9915,1.9912,1.9912,345400001.0
2007-04-16 13:44:00,1.9913,1.9914,1.9913,1.9914,207900000.0
2007-04-16 13:45:00,1.9913,1.9913,1.9911,1.9911,175200000.0
2007-04-16 13:46:00,1.9911,1.9913,1.9911,1.9912,335600003.0
2007-04-16 13:47:00,1.9912,1.9913,1.99095,1.9912,948399997.0
2007-04-16 13:48:00,1.9912,1.9913,1.99115,1.9912,350699997.0
2007-04-16 13:49:00,1.9912,1.9915,1.9912,1.9914,429900000.0
2007-04-16 13:50:00,1.9915,1.9915,1.9914,1.9914,162500000.0
2007-04-16 13:51:00,1.9914,1.9914,1.9913,1.9914,109300000.0
2007-04-16 13:52:00,1.9915,1.9915,1.9913,1.9914,230199999.0
2007-04-16 13:53:00,1.9914,1.9915,1.99135,1.99135,89200000.0
2007-04-16 13:54:00,1.9914,1.9914,1.99135,1.9914,51000000.0
2007-04-16 13:55:00,1.9914,1.9915,1.9913,1.9915,148500000.0
2007-04-16 13:56:00,1.9915,1.9916,1.99145,1.9915,270100000.0
2007-04-16 13:57:00,1.9915,1.9915,1.99145,1.9915,112800000.0
2007-04-16 13:58:00,1.9915,1.9915,1.99145,1.9915,156899999.0
2007-04-16 13:59:00,1.99145,1.9915,1.99125,1.9913,277099999.0
2007-04-16 14:00:00,1.9913,1.9916,1.9913,1.9915,560300000.0
2007-04-16 14:01:00,1.9915,1.9916,1.9913,1.99135,719100005.0
2007-04-16 14:02:00,1.99135,1.9914,1.99125,1.9913,710300000.0
2007-04-16 14:03:00,1.9913,1.9915,1.9913,1.9915,166599999.0
2007-04-16 14:04:00,1.9915,1.9916,1.9914,1.9915,228700000.0
2007-04-16 14:05:00,1.9915,1.9915,1.99125,1.9915,432800001.0
2007-04-16 14:06:00,1.9915,1.9915,1.9913,1.9915,243200000.0
2007-04-16 14:07:00,1.99145,1.9915,1.99145,1.9915,74400000.0
2007-04-16 14:08:00,1.9915,1.9915,1.9915,1.9915,25100000.0
2007-04-16 14:09:00,1.9915,1.9916,1.9915,1.9915,171100000.0
2007-04-16 14:10:00,1.9916,1.9916,1.99155,1.9916,67800000.0
2007-04-16 14:11:00,1.9916,1.9916,1.9916,1.9916,23700000.0
2007-04-16 14:12:00,1.9916,1.9916,1.9916,1.9916,49250000.0
2007-04-16 14:13:00,1.9916,1.9917,1.9915,1.9916,143049999.0
2007-04-16 14:14:00,1.9915,1.9915,1.99095,1.99095,737500000.0
2007-04-16 14:15:00,1.99095,1.9911,1.99095,1.991,1575999995.0
2007-04-16 14:16:00,1.9911,1.99115,1.99095,1.9911,830599987.0
2007-04-16 14:17:00,1.99105,1.9911,1.99095,1.99105,481200001.0
2007-04-16 14:18:00,1.9911,1.9911,1.991,1.991,435100002.0
2007-04-16 14:19:00,1.9911,1.9911,1.99095,1.99095,594500000.0
2007-04-16 14:20:00,1.99095,1.9913,1.99095,1.99095,757800000.0
2007-04-16 14:21:00,1.991,1.991,1.99045,1.9907,1174199999.0
2007-04-16 14:22:00,1.99065,1.9907,1.9905,1.9905,444200001.0
2007-04-16 14:23:00,1.9905,1.9905,1.9901,1.9901,608600000.0
2007-04-16 14:24:00,1.9902,1.9903,1.9902,1.9903,432200000.0
2007-04-16 14:25:00,1.9903,1.9906,1.9903,1.9905,559300004.0
2007-04-16 14:26:00,1.9904,1.9905,1.9904,1.9905,493399994.0
2007-04-16 14:27:00,1.99045,1.9907,1.99045,1.9905,548000000.0
2007-04-16 14:28:00,1.9905,1.9906,1.99045,1.99045,679000001.0
2007-04-16 14:29:00,1.9905,1.9907,1.99005,1.9904,387000000.0
2007-04-16 14:30:00,1.9902,1.99075,1.9896,1.9898,711350001.0
2007-04-16 14:31:00,1.9899,1.9903,1.9897,1.99025,842699999.0
2007-04-16 14:32:00,1.99025,1.9909,1.99025,1.9906,1221900003.0
2007-04-16 14:33:00,1.9907,1.9909,1.9906,1.9909,1113499992.0
2007-04-16 14:34:00,1.9909,1.9916,1.9908,1.9915,869200000.0
2007-04-16 14:35:00,1.9915,1.9917,1.9914,1.9917,1107699998.0
2007-04-16 14:36:00,1.9917,1.9917,1.9916,1.9916,668200002.0
2007-04-16 14:37:00,1.9916,1.99175,1.99155,1.99155,907399999.0
2007-04-16 14:38:00,1.9916,1.9916,1.99085,1.9909,778300001.0
2007-04-16 14:39:00,1.99085,1.99105,1.9908,1.99085,616300000.0
2007-04-16 14:40:00,1.99085,1.9913,1.9908,1.9913,967600000.0
2007-04-16 14:41:00,1.9913,1.9915,1.9912,1.99125,328500000.0
2007-04-16 14:42:00,1.99125,1.99125,1.9908,1.9912,507499999.0
2007-04-16 14:43:00,1.9912,1.9912,1.991,1.9912,626500001.0
2007-04-16 14:44:00,1.9912,1.9912,1.99115,1.9912,280700000.0
2007-04-16 14:45:00,1.99115,1.9914,1.99115,1.9914,927699997.0
2007-04-16 14:46:00,1.99135,1.9917,1.99135,1.99155,672600004.0
2007-04-16 14:47:00,1.99155,1.9919,1.99155,1.99175,1296500000.0
2007-04-16 14:48:00,1.99175,1.9923,1.99175,1.9922,1118600001.0
2007-04-16 14:49:00,1.9922,1.9922,1.99205,1.9922,1640799993.0
2007-04-16 14:50:00,1.9922,1.9923,1.9922,1.9922,737499997.0
2007-04-16 14:51:00,1.9922,1.9923,1.99205,1.9921,538900003.0
2007-04-16 14:52:00,1.9921,1.9921,1.992,1.99205,330600000.0
2007-04-16 14:53:00,1.99205,1.9922,1.992,1.9922,213800000.0
2007-04-16 14:54:00,1.99215,1.99235,1.9921,1.9922,776300001.0
2007-04-16 14:55:00,1.9922,1.9923,1.99205,1.9923,1128300001.0
2007-04-16 14:56:00,1.9923,1.9924,1.99215,1.9923,427699999.0
2007-04-16 14:57:00,1.99215,1.9923,1.9921,1.9923,608600000.0
2007-04-16 14:58:00,1.9923,1.9924,1.9922,1.9924,303100000.0
2007-04-16 14:59:00,1.9924,1.9926,1.99225,1.99245,512299999.0
2007-04-16 15:00:00,1.9925,1.9936,1.9925,1.9928,1205899999.0
2007-04-16 15:01:00,1.99275,1.9932,1.99275,1.99275,1207600003.0
2007-04-16 15:02:00,1.9928,1.9928,1.99215,1.9922,1043799992.0
2007-04-16 15:03:00,1.99215,1.9923,1.9916,1.9916,979400005.0
2007-04-16 15:04:00,1.9917,1.9921,1.9915,1.99205,1147899995.0
2007-04-16 15:05:00,1.9921,1.9921,1.9919,1.992,599600001.0
2007-04-16 15:06:00,1.992,1.99205,1.9918,1.992,1211899992.0
2007-04-16 15:07:00,1.992,1.9921,1.992,1.9921,224000000.0
2007-04-16 15:08:00,1.99205,1.9921,1.99185,1.99195,698300005.0
2007-04-16 15:09:00,1.99205,1.9923,1.99205,1.9923,334800001.0
2007-04-16 15:10:00,1.9923,1.9925,1.99225,1.9924,585200004.0
2007-04-16 15:11:00,1.9924,1.99245,1.99235,1.99235,274100001.0
2007-04-16 15:12:00,1.99235,1.99235,1.99215,1.9922,878999991.0
2007-04-16 15:13:00,1.9922,1.99255,1.9922,1.9925,1483199989.0
2007-04-16 15:14:00,1.9925,1.9926,1.99245,1.9926,1005100004.0
2007-04-16 15:15:00,1.9926,1.9927,1.9926,1.9927,185800000.0
2007-04-16 15:16:00,1.99265,1.9928,1.99255,1.9927,539000000.0
2007-04-16 15:17:00,1.9927,1.9927,1.9925,1.99255,802000006.0
2007-04-16 15:18:00,1.99255,1.9926,1.9925,1.9926,313700000.0
2007-04-16 15:19:00,1.9926,1.9926,1.9923,1.99235,166700000.0
2007-04-16 15:20:00,1.99235,1.9926,1.9922,1.99225,965999990.0
2007-04-16 15:21:00,1.9923,1.9923,1.9922,1.9923,327300000.0
2007-04-16 15:22:00,1.9924,1.9924,1.9919,1.992,1860799997.0
2007-04-16 15:23:00,1.992,1.992,1.9914,1.9916,958600000.0
2007-04-16 15:24:00,1.99155,1.9917,1.99155,1.9916,273000000.0
2007-04-16 15:25:00,1.9916,1.9918,1.9915,1.9918,480599998.0
2007-04-16 15:26:00,1.9918,1.9918,1.9915,1.9915,686600001.0
2007-04-16 15:27:00,1.9916,1.9918,1.9915,1.9918,989500002.0
2007-04-16 15:28:00,1.9918,1.9919,1.9914,1.9914,1184500003.0
2007-04-16 15:29:00,1.9914,1.9915,1.991,1.9912,920799999.0
2007-04-16 15:30:00,1.9912,1.9913,1.99115,1.9912,626579999.0
2007-04-16 15:31:00,1.9912,1.9914,1.9912,1.9913,549900001.0
2007-04-16 15:32:00,1.99135,1.99135,1.99115,1.99115,466600000.0
2007-04-16 15:33:00,1.9912,1.9915,1.9911,1.9912,1185400000.0
2007-04-16 15:34:00,1.9913,1.9915,1.9912,1.9913,1296300002.0
2007-04-16 15:35:00,1.9914,1.9914,1.99095,1.991,1038199998.0
2007-04-16 15:36:00,1.991,1.99105,1.99015,1.99055,1103700000.0
2007-04-16 15:37:00,1.9906,1.9906,1.99025,1.9903,1525500003.0
2007-04-16 15:38:00,1.9904,1.9907,1.9904,1.9907,405700000.0
2007-04-16 15:39:00,1.9907,1.9907,1.99055,1.9907,402600000.0
2007-04-16 15:40:00,1.9907,1.9908,1.9906,1.9906,984999999.0
2007-04-16 15:41:00,1.9906,1.9908,1.9906,1.99075,603900002.0
2007-04-16 15:42:00,1.99075,1.9912,1.99075,1.9912,826000002.0
2007-04-16 15:43:00,1.99115,1.9912,1.99105,1.9912,273699999.0
2007-04-16 15:44:00,1.9912,1.9915,1.9912,1.9915,536199998.0
2007-04-16 15:45:00,1.9915,1.9915,1.9913,1.99135,130099998.0
2007-04-16 15:46:00,1.99112,1.99123,1.99101,1.99112,319799999.0
2007-04-16 15:47:00,1.99104,1.99123,1.99077,1.99083,204299999.0
2007-04-16 15:48:00,1.99093,1.99094,1.9907,1.99087,260399999.0
2007-04-16 15:49:00,1.9911,1.9911,1.991,1.991,110399999.0
2007-04-16 15:50:00,1.991,1.991,1.99075,1.99085,364999998.0
2007-04-16 15:51:00,1.99085,1.99085,1.99075,1.99075,315399999.0
2007-04-16 15:52:00,1.99075,1.9908,1.99065,1.9908,395400004.0
2007-04-16 15:53:00,1.9908,1.9908,1.9907,1.9908,860699999.0
2007-04-16 15:54:00,1.9908,1.9908,1.9908,1.9908,95200000.0
2007-04-16 15:55:00,1.9908,1.9908,1.9907,1.9907,496500001.0
2007-04-16 15:56:00,1.9907,1.9908,1.9905,1.9905,828000000.0
2007-04-16 15:57:00,1.9905,1.9906,1.99025,1.9904,843700001.0
2007-04-16 15:58:00,1.9904,1.9904,1.99025,1.9904,487100004.0
2007-04-16 15:59:00,1.9903,1.9906,1.9901,1.9903,1022299999.0
2007-04-16 16:00:00,1.9903,1.9904,1.9902,1.9904,984400003.0
2007-04-16 16:01:00,1.99035,1.9906,1.9902,1.9902,605000000.0
2007-04-16 16:02:00,1.9902,1.9903,1.99005,1.99005,489100002.0
2007-04-16 16:03:00,1.99005,1.9901,1.989,1.98925,765754260.0
2007-04-16 16:04:00,1.98925,1.9893,1.9892,1.9893,391400000.0
2007-04-16 16:05:00,1.9893,1.9893,1.98895,1.98905,954400000.0
2007-04-16 16:06:00,1.98905,1.9895,1.98905,1.9895,711200002.0
2007-04-16 16:07:00,1.9895,1.9897,1.9894,1.98965,579300001.0
2007-04-16 16:08:00,1.9896,1.9897,1.9893,1.9895,765100003.0
2007-04-16 16:09:00,1.9896,1.9898,1.98945,1.9897,620300001.0
2007-04-16 16:10:00,1.9897,1.9898,1.9896,1.9897,564100004.0
2007-04-16 16:11:00,1.98965,1.9898,1.9896,1.9897,309700005.0
2007-04-16 16:12:00,1.9896,1.9897,1.989,1.98905,1137840450.0
2007-04-16 16:13:00,1.98905,1.9892,1.989,1.9892,761800005.0
2007-04-16 16:14:00,1.9892,1.9893,1.98915,1.9892,681199999.0
2007-04-16 16:15:00,1.98915,1.9892,1.9884,1.9886,1657160578.0
2007-04-16 16:16:00,1.9885,1.9888,1.9885,1.9888,1012599996.0
2007-04-16 16:17:00,1.98875,1.9889,1.98855,1.9888,557499998.0
2007-04-16 16:18:00,1.9888,1.9889,1.9886,1.9889,371900000.0
2007-04-16 16:19:00,1.989,1.9892,1.98865,1.9887,685300000.0
2007-04-16 16:20:00,1.9887,1.9889,1.9886,1.9889,267200000.0
2007-04-16 16:21:00,1.9889,1.98905,1.98885,1.98905,665800004.0
2007-04-16 16:22:00,1.98905,1.9892,1.98895,1.9891,260100001.0
2007-04-16 16:23:00,1.9891,1.9893,1.989,1.9892,466799999.0
2007-04-16 16:24:00,1.9892,1.9894,1.98915,1.9893,628770000.0
2007-04-16 16:25:00,1.9893,1.9897,1.9893,1.9895,974199999.0
2007-04-16 16:26:00,1.9895,1.9896,1.98945,1.9895,851600003.0
2007-04-16 16:27:00,1.98945,1.9897,1.98945,1.9896,1068600008.0
2007-04-16 16:28:00,1.9896,1.99,1.9896,1.9897,786799998.0
2007-04-16 16:29:00,1.9897,1.9898,1.98955,1.9897,527899999.0
2007-04-16 16:30:00,1.9897,1.9898,1.9895,1.9897,485900000.0
2007-04-16 16:31:00,1.9897,1.9902,1.9897,1.9902,1563699995.0
2007-04-16 16:32:00,1.9902,1.9902,1.99005,1.9901,808499998.0
2007-04-16 16:33:00,1.99015,1.9902,1.9898,1.9898,918999998.0
2007-04-16 16:34:00,1.9898,1.99,1.9897,1.99,633500000.0
2007-04-16 16:35:00,1.99,1.9901,1.98985,1.98985,460100001.0
2007-04-16 16:36:00,1.9899,1.99,1.98975,1.99,381568082.0
2007-04-16 16:37:00,1.99,1.99,1.98975,1.98975,271500000.0
2007-04-16 16:38:00,1.9898,1.9901,1.98975,1.9901,536600001.0
2007-04-16 16:39:00,1.9901,1.9904,1.9901,1.9903,499500000.0
2007-04-16 16:40:00,1.9903,1.99055,1.9902,1.99045,1279500005.0
2007-04-16 16:41:00,1.99045,1.9906,1.99015,1.9902,692999995.0
2007-04-16 16:42:00,1.9903,1.9904,1.9902,1.99035,704000005.0
2007-04-16 16:43:00,1.99035,1.9906,1.9903,1.9906,410300001.0
2007-04-16 16:44:00,1.9906,1.9906,1.9903,1.9903,330599999.0
2007-04-16 16:45:00,1.9903,1.9903,1.9899,1.9899,615200002.0
2007-04-16 16:46:00,1.99,1.9902,1.98995,1.99015,406799998.0
2007-04-16 16:47:00,1.99015,1.9903,1.99015,1.9902,256300000.0
2007-04-16 16:48:00,1.9902,1.9902,1.98995,1.99,336799998.0
2007-04-16 16:49:00,1.9901,1.9907,1.98995,1.9905,636800000.0
2007-04-16 16:50:00,1.9905,1.9907,1.9903,1.9905,958799997.0
2007-04-16 16:51:00,1.9905,1.9907,1.99025,1.9906,1142500003.0
2007-04-16 16:52:00,1.9906,1.9906,1.99035,1.9906,1058600000.0
2007-04-16 16:53:00,1.9906,1.9907,1.9905,1.9907,430599999.0
2007-04-16 16:54:00,1.9907,1.9908,1.9906,1.99065,423900003.0
2007-04-16 16:55:00,1.9907,1.9907,1.99055,1.9906,717200000.0
2007-04-16 16:56:00,1.99055,1.9906,1.9903,1.9903,693900003.0
2007-04-16 16:57:00,1.9903,1.9903,1.9902,1.9903,172800000.0
2007-04-16 16:58:00,1.9903,1.9903,1.9899,1.9899,478900002.0
2007-04-16 16:59:00,1.99,1.9901,1.98975,1.9901,316800002.0
2007-04-16 17:00:00,1.9901,1.99025,1.98995,1.9901,1222799998.0
2007-04-16 17:01:00,1.9901,1.9901,1.98985,1.99,723599997.0
2007-04-16 17:02:00,1.9899,1.9902,1.9898,1.9902,630100004.0
2007-04-16 17:03:00,1.99015,1.9902,1.9899,1.99,561800004.0
2007-04-16 17:04:00,1.98995,1.9901,1.98985,1.9899,486100001.0
2007-04-16 17:05:00,1.9899,1.9899,1.9894,1.9894,718599997.0
2007-04-16 17:06:00,1.9894,1.9896,1.9894,1.9895,370199998.0
2007-04-16 17:07:00,1.9896,1.9898,1.98955,1.9898,525600000.0
2007-04-16 17:08:00,1.98975,1.99,1.98975,1.98975,1123499992.0
2007-04-16 17:09:00,1.98975,1.9898,1.9897,1.9898,323400004.0
2007-04-16 17:10:00,1.9898,1.9899,1.9897,1.9897,570400001.0
2007-04-16 17:11:00,1.9897,1.9899,1.9895,1.9896,657499998.0
2007-04-16 17:12:00,1.9896,1.9897,1.98955,1.98965,676400001.0
2007-04-16 17:13:00,1.98965,1.9901,1.9895,1.9895,750999999.0
2007-04-16 17:14:00,1.9896,1.9897,1.98955,1.98955,143200000.0
2007-04-16 17:15:00,1.9896,1.9899,1.98955,1.9897,455500002.0
2007-04-16 17:16:00,1.9897,1.9899,1.9897,1.9898,315200001.0
2007-04-16 17:17:00,1.9898,1.9901,1.9898,1.99,457800000.0
2007-04-16 17:18:00,1.99,1.9902,1.9899,1.9899,555700001.0
2007-04-16 17:19:00,1.9899,1.9899,1.9898,1.9898,159800000.0
2007-04-16 17:20:00,1.9898,1.9899,1.98965,1.9899,1581200013.0
2007-04-16 17:21:00,1.9899,1.9905,1.9898,1.9904,943800000.0
2007-04-16 17:22:00,1.9904,1.9906,1.9903,1.9904,737100002.0
2007-04-16 17:23:00,1.9904,1.9904,1.9902,1.9904,1520599997.0
2007-04-16 17:24:00,1.9904,1.9904,1.9903,1.9903,571700003.0
2007-04-16 17:25:00,1.9903,1.9908,1.9903,1.9908,642400002.0
2007-04-16 17:26:00,1.9908,1.9912,1.9908,1.99095,927700002.0
2007-04-16 17:27:00,1.99095,1.9912,1.99095,1.99105,680799997.0
2007-04-16 17:28:00,1.9912,1.9913,1.9911,1.9912,427100000.0
2007-04-16 17:29:00,1.9912,1.9913,1.99105,1.9912,735099993.0
2007-04-16 17:30:00,1.9912,1.9916,1.9912,1.9915,702300004.0
2007-04-16 17:31:00,1.9915,1.9917,1.99145,1.9916,846399999.0
2007-04-16 17:32:00,1.9915,1.9917,1.9914,1.9914,691799996.0
2007-04-16 17:33:00,1.9914,1.9915,1.99115,1.99115,977000003.0
2007-04-16 17:34:00,1.99115,1.99125,1.9909,1.9909,493700001.0
2007-04-16 17:35:00,1.9909,1.9909,1.9907,1.99075,900699999.0
2007-04-16 17:36:00,1.9908,1.9911,1.9908,1.991,528199996.0
2007-04-16 17:37:00,1.99095,1.991,1.9907,1.9907,627699999.0
2007-04-16 17:38:00,1.9907,1.9909,1.99065,1.9907,306400000.0
2007-04-16 17:39:00,1.9907,1.9911,1.9907,1.991,431800000.0
2007-04-16 17:40:00,1.991,1.9913,1.991,1.9912,1061899982.0
2007-04-16 17:41:00,1.99125,1.9914,1.9912,1.99125,1172500004.0
2007-04-16 17:42:00,1.99125,1.9914,1.9912,1.99135,701500001.0
2007-04-16 17:43:00,1.99135,1.9915,1.9912,1.99135,853400005.0
2007-04-16 17:44:00,1.9914,1.9916,1.99135,1.9915,789599997.0
2007-04-16 17:45:00,1.9916,1.9917,1.9914,1.9915,705799999.0
2007-04-16 17:46:00,1.9914,1.9915,1.99135,1.9914,1052099997.0
2007-04-16 17:47:00,1.9914,1.9914,1.9911,1.9911,878699998.0
2007-04-16 17:48:00,1.9911,1.9911,1.99065,1.9907,1783300000.0
2007-04-16 17:49:00,1.99075,1.991,1.99075,1.9909,398900002.0
2007-04-16 17:50:00,1.9909,1.9911,1.9907,1.9907,996100001.0
2007-04-16 17:51:00,1.9907,1.9907,1.99045,1.99045,657600002.0
2007-04-16 17:52:00,1.99045,1.9906,1.9903,1.9905,585899999.0
2007-04-16 17:53:00,1.9905,1.9905,1.9903,1.9903,582699999.0
2007-04-16 17:54:00,1.9903,1.9904,1.99005,1.9903,769900000.0
2007-04-16 17:55:00,1.9903,1.9904,1.9902,1.9904,237699998.0
2007-04-16 17:56:00,1.9904,1.9905,1.9903,1.9903,495699998.0
2007-04-16 17:57:00,1.9903,1.9904,1.9903,1.9904,561400003.0
2007-04-16 17:58:00,1.9904,1.9907,1.9904,1.9905,373100001.0
2007-04-16 17:59:00,1.99055,1.9906,1.99045,1.9906,324799996.0
2007-04-16 18:00:00,1.9906,1.9907,1.9905,1.9906,404899999.0
2007-04-16 18:01:00,1.9905,1.9906,1.9904,1.99045,592600004.0
2007-04-16 18:02:00,1.99045,1.9905,1.9903,1.99035,598299998.0
2007-04-16 18:03:00,1.99035,1.9906,1.99035,1.9906,292000001.0
2007-04-16 18:04:00,1.9906,1.9907,1.9906,1.9906,145800000.0
2007-04-16 18:05:00,1.9906,1.9906,1.9905,1.9905,38200000.0
2007-04-16 18:06:00,1.9906,1.9906,1.9904,1.9904,354800000.0
2007-04-16 18:07:00,1.9904,1.9905,1.9903,1.9905,706500006.0
2007-04-16 18:08:00,1.9905,1.9905,1.9903,1.99035,320900000.0
2007-04-16 18:09:00,1.99035,1.99035,1.99025,1.9903,287000001.0
2007-04-16 18:10:00,1.9903,1.9903,1.99015,1.99015,524600003.0
2007-04-16 18:11:00,1.9902,1.9903,1.9902,1.99025,788399997.0
2007-04-16 18:12:00,1.99025,1.9903,1.9902,1.9903,286699996.0
2007-04-16 18:13:00,1.99025,1.9903,1.99005,1.99005,521499996.0
2007-04-16 18:14:00,1.99005,1.9901,1.98995,1.98995,553900001.0
2007-04-16 18:15:00,1.98995,1.9903,1.98995,1.9903,213100000.0
2007-04-16 18:16:00,1.9903,1.9903,1.9902,1.9903,222700000.0
2007-04-16 18:17:00,1.9902,1.9903,1.9902,1.9903,117300000.0
2007-04-16 18:18:00,1.9903,1.9903,1.99025,1.9903,74100000.0
2007-04-16 18:19:00,1.9903,1.9903,1.9903,1.9903,51200000.0
2007-04-16 18:20:00,1.9903,1.9906,1.9901,1.9906,369299998.0
2007-04-16 18:21:00,1.9906,1.9908,1.9906,1.9908,96600000.0
2007-04-16 18:22:00,1.9908,1.9908,1.9907,1.99075,148799999.0
2007-04-16 18:23:00,1.99075,1.991,1.99075,1.9909,183100001.0
2007-04-16 18:24:00,1.9909,1.9909,1.99055,1.9908,133300000.0
2007-04-16 18:25:00,1.9907,1.9907,1.99035,1.9905,152600000.0
2007-04-16 18:26:00,1.9905,1.9905,1.99035,1.9904,213900001.0
2007-04-16 18:27:00,1.9905,1.9905,1.9903,1.9903,288600000.0
2007-04-16 18:28:00,1.9903,1.9905,1.99025,1.9904,257600001.0
2007-04-16 18:29:00,1.9905,1.9905,1.9904,1.9905,120899999.0
2007-04-16 18:30:00,1.9905,1.9905,1.99045,1.9905,229399999.0
2007-04-16 18:31:00,1.9905,1.9905,1.9903,1.9903,222600001.0
2007-04-16 18:32:00,1.9904,1.9909,1.9904,1.99075,592600001.0
2007-04-16 18:33:00,1.99075,1.9908,1.99065,1.99065,160400000.0
2007-04-16 18:34:00,1.99065,1.99065,1.99045,1.99065,232000000.0
2007-04-16 18:35:00,1.99065,1.9907,1.99065,1.9907,313500001.0
2007-04-16 18:36:00,1.9907,1.99085,1.99065,1.9907,903099997.0
2007-04-16 18:37:00,1.99065,1.9907,1.99065,1.9907,322300001.0
2007-04-16 18:38:00,1.9907,1.9908,1.9907,1.9907,285100000.0
2007-04-16 18:39:00,1.9907,1.9907,1.99065,1.9907,180499995.0
2007-04-16 18:40:00,1.9907,1.9907,1.9902,1.9904,602800000.0
2007-04-16 18:41:00,1.9904,1.9905,1.9903,1.9905,290699998.0
2007-04-16 18:42:00,1.9905,1.9905,1.9904,1.9905,160800000.0
2007-04-16 18:43:00,1.9905,1.9905,1.9903,1.9903,138300000.0
2007-04-16 18:44:00,1.9903,1.9903,1.99025,1.9903,87000000.0
2007-04-16 18:45:00,1.9903,1.9904,1.99025,1.9904,103800000.0
2007-04-16 18:46:00,1.9904,1.9907,1.9904,1.9906,410900000.0
2007-04-16 18:47:00,1.9906,1.9907,1.9905,1.9905,136200000.0
2007-04-16 18:48:00,1.9905,1.9906,1.9905,1.99055,113000000.0
2007-04-16 18:49:00,1.99055,1.9906,1.99045,1.9905,243900000.0
2007-04-16 18:50:00,1.9905,1.9905,1.9904,1.9905,110300000.0
2007-04-16 18:51:00,1.9905,1.9905,1.9904,1.9904,65400000.0
2007-04-16 18:52:00,1.9904,1.9906,1.9901,1.9901,326000001.0
2007-04-16 18:53:00,1.9901,1.9901,1.98995,1.99005,263800001.0
2007-04-16 18:54:00,1.9901,1.9902,1.98995,1.99005,345500001.0
2007-04-16 18:55:00,1.9902,1.9902,1.99015,1.9902,275100000.0
2007-04-16 18:56:00,1.99015,1.9902,1.9901,1.9902,281400000.0
2007-04-16 18:57:00,1.9902,1.9902,1.99015,1.9902,99200000.0
2007-04-16 18:58:00,1.9902,1.9902,1.99015,1.99015,24100000.0
2007-04-16 18:59:00,1.99015,1.99015,1.99015,1.99015,22000000.0
2007-04-16 19:00:00,1.99015,1.9903,1.9896,1.9896,466800002.0
2007-04-16 19:01:00,1.9896,1.9898,1.9896,1.9898,421499999.0
2007-04-16 19:02:00,1.9898,1.9898,1.9897,1.9898,111999999.0
2007-04-16 19:03:00,1.9898,1.9898,1.9897,1.9898,332500000.0
2007-04-16 19:04:00,1.9898,1.9901,1.98975,1.99,308800000.0
2007-04-16 19:05:00,1.99,1.9901,1.98995,1.99,495400000.0
2007-04-16 19:06:00,1.99,1.9901,1.99,1.9901,494200000.0
2007-04-16 19:07:00,1.9901,1.9902,1.9901,1.9902,587900000.0
2007-04-16 19:08:00,1.99015,1.9902,1.9901,1.9902,129400000.0
2007-04-16 19:09:00,1.9902,1.9903,1.9901,1.99015,385500001.0
2007-04-16 19:10:00,1.9902,1.9903,1.99015,1.9903,102500000.0
2007-04-16 19:11:00,1.9903,1.9904,1.9902,1.9903,436468083.0
2007-04-16 19:12:00,1.9904,1.9904,1.99025,1.9903,153900000.0
2007-04-16 19:13:00,1.99025,1.9904,1.99005,1.9902,562900001.0
2007-04-16 19:14:00,1.9902,1.9902,1.99,1.9901,284800000.0
2007-04-16 19:15:00,1.9901,1.9901,1.9899,1.99,429200000.0
2007-04-16 19:16:00,1.99,1.99,1.9898,1.98985,231600000.0
2007-04-16 19:17:00,1.9899,1.9899,1.98965,1.98965,274100000.0
2007-04-16 19:18:00,1.9897,1.9898,1.98965,1.98965,562400000.0
2007-04-16 19:19:00,1.9898,1.9899,1.9897,1.9898,584299995.0
2007-04-16 19:20:00,1.9898,1.9899,1.98975,1.9898,376600000.0
2007-04-16 19:21:00,1.9898,1.9898,1.9897,1.9898,375700000.0
2007-04-16 19:22:00,1.9898,1.9898,1.98975,1.98975,410300000.0
2007-04-16 19:23:00,1.9898,1.9898,1.9898,1.9898,192900000.0
2007-04-16 19:24:00,1.9898,1.99,1.9898,1.99,476300000.0
2007-04-16 19:25:00,1.99,1.99,1.99,1.99,44400000.0
2007-04-16 19:26:00,1.9901,1.9901,1.99,1.99,218600000.0
2007-04-16 19:27:00,1.99,1.99,1.98985,1.99,415700000.0
2007-04-16 19:28:00,1.99,1.99,1.9899,1.99,217599995.0
2007-04-16 19:29:00,1.99,1.9901,1.99,1.9901,127800000.0
2007-04-16 19:30:00,1.9901,1.9901,1.98995,1.9901,369600000.0
2007-04-16 19:31:00,1.9901,1.9902,1.9901,1.9901,195599999.0
2007-04-16 19:32:00,1.9901,1.9905,1.9901,1.9904,748100001.0
2007-04-16 19:33:00,1.9905,1.991,1.9905,1.9908,388100001.0
2007-04-16 19:34:00,1.99085,1.9909,1.9907,1.9908,354300000.0
2007-04-16 19:35:00,1.9908,1.9908,1.99065,1.99065,202900000.0
2007-04-16 19:36:00,1.9907,1.99105,1.99065,1.991,312399999.0
2007-04-16 19:37:00,1.991,1.991,1.99065,1.9907,256500000.0
2007-04-16 19:38:00,1.99065,1.9909,1.9906,1.9908,160300000.0
2007-04-16 19:39:00,1.9908,1.9909,1.99075,1.9908,154600000.0
2007-04-16 19:40:00,1.9909,1.9911,1.9907,1.99075,331800003.0
2007-04-16 19:41:00,1.9908,1.9908,1.9906,1.9906,193400000.0
2007-04-16 19:42:00,1.9906,1.9906,1.9903,1.9904,199404218.0
2007-04-16 19:43:00,1.9904,1.9905,1.9904,1.9904,212900000.0
2007-04-16 19:44:00,1.9904,1.9905,1.9904,1.9904,258500000.0
2007-04-16 19:45:00,1.9904,1.9904,1.99035,1.9904,31600000.0
2007-04-16 19:46:00,1.9904,1.9904,1.9903,1.9903,86400000.0
2007-04-16 19:47:00,1.9903,1.9903,1.9902,1.9903,376899999.0
2007-04-16 19:48:00,1.9903,1.9903,1.99015,1.9902,83300000.0
2007-04-16 19:49:00,1.99015,1.9902,1.98965,1.98975,315100000.0
2007-04-16 19:50:00,1.98975,1.98985,1.9896,1.9897,270900000.0
2007-04-16 19:51:00,1.9897,1.9897,1.9896,1.9896,123100000.0
2007-04-16 19:52:00,1.9896,1.9896,1.9894,1.9894,162499999.0
2007-04-16 19:53:00,1.9894,1.9895,1.98935,1.98935,511799998.0
2007-04-16 19:54:00,1.9894,1.9896,1.98935,1.98945,486899999.0
2007-04-16 19:55:00,1.98945,1.9895,1.9894,1.9894,442799997.0
2007-04-16 19:56:00,1.9894,1.9897,1.9894,1.9895,378900000.0
2007-04-16 19:57:00,1.9895,1.9895,1.98945,1.98945,269300001.0
2007-04-16 19:58:00,1.9895,1.9895,1.98945,1.9895,93099999.0
2007-04-16 19:59:00,1.9895,1.9895,1.9893,1.9893,38800000.0
2007-04-16 20:00:00,1.9894,1.9894,1.98905,1.9892,293899999.0
2007-04-16 20:01:00,1.9892,1.9892,1.9892,1.9892,267500000.0
2007-04-16 20:02:00,1.9892,1.9893,1.98915,1.98925,306000000.0
2007-04-16 20:03:00,1.9893,1.9894,1.9893,1.9894,70900000.0
2007-04-16 20:04:00,1.9894,1.9895,1.9893,1.98945,229200001.0
2007-04-16 20:05:00,1.9894,1.9895,1.9894,1.9894,138600002.0
2007-04-16 20:06:00,1.9894,1.9895,1.9894,1.9894,129600001.0
2007-04-16 20:07:00,1.9894,1.9895,1.98935,1.98935,432000000.0
2007-04-16 20:08:00,1.9894,1.9895,1.98935,1.9895,424000000.0
2007-04-16 20:09:00,1.9894,1.9895,1.9894,1.98945,310000000.0
2007-04-16 20:10:00,1.9894,1.9895,1.9894,1.9894,532899999.0
2007-04-16 20:11:00,1.9894,1.9894,1.9894,1.9894,92300000.0
2007-04-16 20:12:00,1.9894,1.9895,1.9894,1.98945,164300000.0
2007-04-16 20:13:00,1.98945,1.9897,1.98945,1.9897,132400000.0
2007-04-16 20:14:00,1.9898,1.9898,1.9897,1.9897,177100000.0
2007-04-16 20:15:00,1.9897,1.9897,1.9897,1.9897,30600000.0
2007-04-16 20:16:00,1.9897,1.9897,1.9897,1.9897,107600000.0
2007-04-16 20:17:00,1.9897,1.9898,1.9897,1.9898,150800000.0
2007-04-16 20:18:00,1.9898,1.9899,1.9897,1.98975,167300000.0
2007-04-16 20:19:00,1.98975,1.9898,1.9897,1.98975,128799997.0
2007-04-16 20:20:00,1.9898,1.9899,1.98975,1.9899,72700000.0
2007-04-16 20:21:00,1.9899,1.9899,1.9899,1.9899,152700000.0
2007-04-16 20:22:00,1.9899,1.99,1.98985,1.99,346600006.0
2007-04-16 20:23:00,1.99,1.99,1.9899,1.98995,61599999.0
2007-04-16 20:24:00,1.98995,1.99,1.9899,1.98995,98299999.0
2007-04-16 20:25:00,1.9899,1.99,1.9899,1.99,126899999.0
2007-04-16 20:26:00,1.99,1.99,1.99,1.99,139600000.0
2007-04-16 20:27:00,1.99,1.9902,1.98995,1.9901,158500000.0
2007-04-16 20:28:00,1.9901,1.9901,1.99005,1.9901,224700000.0
2007-04-16 20:29:00,1.9901,1.9902,1.99,1.9902,274700000.0
2007-04-16 20:30:00,1.9902,1.9906,1.9902,1.9905,387400001.0
2007-04-16 20:31:00,1.9905,1.9905,1.99015,1.99015,522900001.0
2007-04-16 20:32:00,1.99015,1.9903,1.99005,1.99005,211100000.0
2007-04-16 20:33:00,1.9901,1.99025,1.99,1.9901,349599999.0
2007-04-16 20:34:00,1.9901,1.9901,1.99,1.9901,73800000.0
2007-04-16 20:35:00,1.99,1.9901,1.99,1.9901,124200000.0
2007-04-16 20:36:00,1.9901,1.9901,1.9898,1.9898,173700000.0
2007-04-16 20:37:00,1.98975,1.99,1.98975,1.99,187100000.0
2007-04-16 20:38:00,1.99,1.99,1.99,1.99,155200000.0
2007-04-16 20:39:00,1.99,1.99,1.99,1.99,10500000.0
2007-04-16 20:40:00,1.99,1.9902,1.99,1.9902,582899999.0
2007-04-16 20:41:00,1.9902,1.9904,1.9902,1.9902,222000001.0
2007-04-16 20:42:00,1.99015,1.9904,1.9901,1.9903,385400000.0
2007-04-16 20:43:00,1.9903,1.9903,1.99,1.99,207100000.0
2007-04-16 20:44:00,1.99,1.9901,1.99,1.9901,324800001.0
2007-04-16 20:45:00,1.9901,1.9901,1.99,1.99,185899997.0
2007-04-16 20:46:00,1.99,1.9901,1.99,1.9901,425500008.0
2007-04-16 20:47:00,1.9901,1.9901,1.99,1.99,87300000.0
2007-04-16 20:48:00,1.99,1.99,1.9899,1.99,707099993.0
2007-04-16 20:49:00,1.99,1.99,1.9899,1.98995,199600000.0
2007-04-16 20:50:00,1.99,1.99,1.99,1.99,119700000.0
2007-04-16 20:51:00,1.99,1.99,1.98985,1.98985,193300000.0
2007-04-16 20:52:00,1.98985,1.9899,1.9897,1.9897,319136146.0
2007-04-16 20:53:00,1.9896,1.9898,1.9896,1.9896,215499999.0
2007-04-16 20:54:00,1.9896,1.9897,1.98955,1.9897,40500000.0
2007-04-16 20:55:00,1.9897,1.9897,1.9897,1.9897,113200000.0
2007-04-16 20:56:00,1.9897,1.9898,1.9897,1.9898,336300001.0
2007-04-16 20:57:00,1.9897,1.9898,1.9897,1.9897,203800000.0
2007-04-16 20:58:00,1.9897,1.9899,1.98955,1.9898,123700000.0
2007-04-16 20:59:00,1.9898,1.9901,1.9897,1.9901,413200000.0
2007-04-16 21:00:00,1.9901,1.9902,1.98965,1.9897,660436150.0
2007-04-16 21:01:00,1.98965,1.9898,1.98965,1.9898,263000000.0
2007-04-16 21:02:00,1.9898,1.99,1.9898,1.9899,401800000.0
2007-04-16 21:03:00,1.9899,1.9901,1.98975,1.98975,316000000.0
2007-04-16 21:04:00,1.9898,1.9898,1.9896,1.9896,463100000.0
2007-04-16 21:05:00,1.9896,1.9897,1.9896,1.9896,191700000.0
2007-04-16 21:06:00,1.9896,1.9897,1.9896,1.9896,155200000.0
2007-04-16 21:07:00,1.9897,1.9897,1.9895,1.9895,112800000.0
2007-04-16 21:08:00,1.9895,1.9896,1.98945,1.9896,184900000.0
2007-04-16 21:09:00,1.9896,1.9897,1.98955,1.98965,193399998.0
2007-04-16 21:10:00,1.9897,1.9897,1.9897,1.9897,38900000.0
2007-04-16 21:11:00,1.9897,1.9899,1.9897,1.9899,106300000.0
2007-04-16 21:12:00,1.9899,1.9899,1.9898,1.9899,76700000.0
2007-04-16 21:13:00,1.9899,1.99,1.9898,1.99,166300000.0
2007-04-16 21:14:00,1.99,1.99,1.99,1.99,192100000.0
2007-04-16 21:15:00,1.99,1.99,1.98995,1.99,160500000.0
2007-04-16 21:16:00,1.99,1.99,1.98995,1.99,91900002.0
2007-04-16 21:17:00,1.9901,1.9901,1.99,1.99,27100000.0
2007-04-16 21:18:00,1.9901,1.9901,1.9901,1.9901,27400000.0
2007-04-16 21:19:00,1.99,1.9901,1.9899,1.9899,170000000.0
2007-04-16 21:20:00,1.9898,1.9899,1.9898,1.9898,224900000.0
2007-04-16 21:21:00,1.9898,1.9898,1.9898,1.9898,52800000.0
2007-04-16 21:22:00,1.9898,1.9898,1.9895,1.9895,371299999.0
2007-04-16 21:23:00,1.9895,1.9898,1.98945,1.9897,488100000.0
2007-04-16 21:24:00,1.9897,1.9899,1.9895,1.9896,647300000.0
2007-04-16 21:25:00,1.9897,1.9898,1.9897,1.9898,256300000.0
2007-04-16 21:26:00,1.9897,1.9898,1.98965,1.9898,406799994.0
2007-04-16 21:27:00,1.9898,1.9898,1.9898,1.9898,272099999.0
2007-04-16 21:28:00,1.9898,1.9898,1.9898,1.9898,44800000.0
2007-04-16 21:29:00,1.9898,1.9899,1.98975,1.98975,188500000.0
2007-04-16 21:30:00,1.98975,1.99,1.98975,1.99,258700000.0
2007-04-16 21:31:00,1.9899,1.9901,1.9898,1.99,183600002.0
2007-04-16 21:32:00,1.99,1.99,1.9899,1.99,104200000.0
2007-04-16 21:33:00,1.98995,1.99,1.9898,1.98985,126199999.0
2007-04-16 21:34:00,1.98985,1.98985,1.9898,1.9898,107400000.0
2007-04-16 21:35:00,1.9898,1.9898,1.9898,1.9898,63500000.0
2007-04-16 21:36:00,1.9898,1.9898,1.98975,1.9898,16600000.0
2007-04-16 21:37:00,1.9898,1.9898,1.9897,1.9897,34900000.0
2007-04-16 21:38:00,1.9897,1.9899,1.9897,1.9899,158200000.0
2007-04-16 21:39:00,1.9899,1.99,1.9899,1.99,56500000.0
2007-04-16 21:40:00,1.99,1.9902,1.98985,1.99,243900000.0
2007-04-16 21:41:00,1.99005,1.9901,1.9899,1.9899,454699998.0
2007-04-16 21:42:00,1.99,1.9901,1.99,1.99,35700000.0
2007-04-16 21:43:00,1.99,1.9901,1.98995,1.99,72600001.0
2007-04-16 21:44:00,1.99,1.99,1.9899,1.9899,60100001.0
2007-04-16 21:45:00,1.9899,1.99,1.98985,1.9899,231300002.0
2007-04-16 21:46:00,1.9899,1.99,1.9899,1.99,222900000.0
2007-04-16 21:47:00,1.99,1.9901,1.98995,1.99,139300000.0
2007-04-16 21:48:00,1.9901,1.9901,1.9901,1.9901,9600000.0
2007-04-16 21:49:00,1.9901,1.9902,1.99005,1.9902,148400000.0
2007-04-16 21:50:00,1.9902,1.9903,1.99015,1.9902,327800001.0
2007-04-16 21:51:00,1.9902,1.9905,1.9902,1.9905,152500000.0
2007-04-16 21:52:00,1.9903,1.9905,1.9902,1.9905,301799999.0
2007-04-16 21:53:00,1.99045,1.9905,1.99045,1.9905,10300000.0
2007-04-16 21:54:00,1.9905,1.9905,1.9904,1.9904,261399999.0
2007-04-16 21:55:00,1.9904,1.9904,1.9903,1.9903,275599999.0
2007-04-16 21:56:00,1.9903,1.9904,1.9903,1.9904,289999999.0
2007-04-16 21:57:00,1.9904,1.9905,1.9904,1.9904,359000001.0
2007-04-16 21:58:00,1.9904,1.9904,1.9902,1.9902,496799997.0
2007-04-16 21:59:00,1.9902,1.9902,1.9899,1.99005,487699998.0
2007-04-16 22:00:00,1.99005,1.9903,1.99,1.9903,395600004.0
2007-04-16 22:01:00,1.9904,1.9904,1.99025,1.9903,90500000.0
2007-04-16 22:02:00,1.9903,1.9904,1.9903,1.9904,16600000.0
2007-04-16 22:03:00,1.9904,1.9905,1.9904,1.9904,33600000.0
2007-04-16 22:04:00,1.9904,1.9904,1.9904,1.9904,26800000.0
2007-04-16 22:05:00,1.9904,1.9904,1.9904,1.9904,37200000.0
2007-04-16 22:06:00,1.9904,1.9907,1.9904,1.9906,53100000.0
2007-04-16 22:07:00,1.9905,1.9908,1.9905,1.9905,124000000.0
2007-04-16 22:08:00,1.9905,1.9905,1.9905,1.9905,7400000.0
2007-04-16 22:09:00,1.9905,1.9905,1.9903,1.9903,74800000.0
2007-04-16 22:10:00,1.9903,1.9903,1.9901,1.9901,161468029.0
2007-04-16 22:11:00,1.9901,1.9902,1.98975,1.9898,355100001.0
2007-04-16 22:12:00,1.9899,1.9899,1.9898,1.9899,62500000.0
2007-04-16 22:13:00,1.9898,1.9899,1.9896,1.9896,165500002.0
2007-04-16 22:14:00,1.9896,1.9897,1.9896,1.9897,165999998.0
2007-04-16 22:15:00,1.9897,1.9899,1.9897,1.9899,32000000.0
2007-04-16 22:16:00,1.9899,1.9899,1.9899,1.9899,3000000.0
2007-04-16 22:17:00,1.9899,1.9899,1.9897,1.9899,27500001.0
2007-04-16 22:18:00,1.9899,1.9903,1.9898,1.99,60500000.0
2007-04-16 22:19:00,1.99,1.9902,1.9899,1.9899,138899999.0
2007-04-16 22:20:00,1.9899,1.99,1.9899,1.9899,68600000.0
2007-04-16 22:21:00,1.9899,1.9899,1.9899,1.9899,6500000.0
2007-04-16 22:22:00,1.9899,1.9899,1.9898,1.9898,46200000.0
2007-04-16 22:23:00,1.98975,1.9898,1.9896,1.9897,152700001.0
2007-04-16 22:24:00,1.9898,1.9898,1.9896,1.9896,78000000.0
2007-04-16 22:25:00,1.9896,1.9896,1.9896,1.9896,20300000.0
2007-04-16 22:26:00,1.9896,1.9897,1.9896,1.9897,14500000.0
2007-04-16 22:27:00,1.9896,1.9896,1.9896,1.9896,188000000.0
2007-04-16 22:28:00,1.9896,1.9896,1.9896,1.9896,112799999.0
2007-04-16 22:29:00,1.9897,1.9899,1.9897,1.9898,162400000.0
2007-04-16 22:30:00,1.9898,1.9899,1.9895,1.9897,225599998.0
2007-04-16 22:31:00,1.9897,1.9898,1.9897,1.9898,16800000.0
2007-04-16 22:32:00,1.9897,1.9898,1.9897,1.9897,44900000.0
2007-04-16 22:33:00,1.9897,1.9898,1.9894,1.9898,195600000.0
2007-04-16 22:34:00,1.9897,1.9898,1.9897,1.9897,42000000.0
2007-04-16 22:35:00,1.9897,1.9899,1.9897,1.9899,147200000.0
2007-04-16 22:36:00,1.9899,1.9899,1.9898,1.9898,20000000.0
2007-04-16 22:37:00,1.9899,1.9901,1.9898,1.9899,64800000.0
2007-04-16 22:38:00,1.9899,1.99,1.9897,1.9898,127999999.0
2007-04-16 22:39:00,1.9899,1.99,1.9899,1.9899,24000000.0
2007-04-16 22:40:00,1.99,1.9901,1.9899,1.9899,54400000.0
2007-04-16 22:41:00,1.9899,1.99,1.9898,1.9898,143500001.0
2007-04-16 22:42:00,1.9899,1.99,1.9899,1.99,48800000.0
2007-04-16 22:43:00,1.99,1.99,1.9899,1.9899,35600000.0
2007-04-16 22:44:00,1.99,1.99,1.9899,1.99,52000000.0
2007-04-16 22:45:00,1.9899,1.9899,1.9899,1.9899,4800000.0
2007-04-16 22:46:00,1.98965,1.98982,1.98965,1.98978,113100002.0
2007-04-16 22:47:00,1.98975,1.98977,1.98963,1.98967,82300001.0
2007-04-16 22:48:00,1.9899,1.9899,1.9899,1.9899,64000000.0
2007-04-16 22:49:00,1.9899,1.9899,1.9899,1.9899,52000000.0
2007-04-16 22:50:00,1.9899,1.99,1.9899,1.99,20800000.0
2007-04-16 22:51:00,1.98986,1.98986,1.98964,1.98964,41500000.0
2007-04-16 22:52:00,1.99,1.99,1.9898,1.9898,40400000.0
2007-04-16 22:53:00,1.9898,1.9898,1.9898,1.9898,16800000.0
2007-04-16 22:54:00,1.9899,1.99,1.9898,1.9898,68000000.0
2007-04-16 22:55:00,1.9898,1.9898,1.98975,1.9898,71199999.0
2007-04-16 22:56:00,1.9898,1.9898,1.98955,1.9896,84000000.0
2007-04-16 22:57:00,1.9896,1.9896,1.98955,1.98955,56799999.0
2007-04-16 22:58:00,1.98955,1.9899,1.98955,1.98955,133000000.0
2007-04-16 22:59:00,1.9895,1.9897,1.9895,1.9896,54949998.0
2007-04-16 23:00:00,1.9896,1.9896,1.9894,1.9894,28000000.0
2007-04-16 23:01:00,1.9894,1.9894,1.9891,1.9892,31900000.0
2007-04-16 23:02:00,1.9893,1.9893,1.9893,1.9893,14400000.0
2007-04-16 23:03:00,1.9893,1.9895,1.9893,1.9895,18400000.0
2007-04-16 23:04:00,1.9896,1.9896,1.9895,1.9895,26400000.0
2007-04-16 23:05:00,1.9895,1.9895,1.9894,1.9895,61500001.0
2007-04-16 23:06:00,1.9896,1.9896,1.9895,1.9895,24800000.0
2007-04-16 23:07:00,1.9895,1.9895,1.9894,1.9895,13300000.0
2007-04-16 23:08:00,1.9894,1.9894,1.9893,1.9893,28700000.0
2007-04-16 23:09:00,1.9893,1.9896,1.9893,1.9894,13600000.0
2007-04-16 23:10:00,1.9896,1.9896,1.9896,1.9896,2400000.0
2007-04-16 23:11:00,1.9896,1.9896,1.9894,1.9896,20000000.0
2007-04-16 23:12:00,1.9896,1.9896,1.9893,1.9893,17600000.0
2007-04-16 23:13:00,1.9894,1.9894,1.9893,1.9893,4800000.0
2007-04-16 23:14:00,1.9894,1.9894,1.9892,1.9892,24800000.0
2007-04-16 23:15:00,1.9894,1.9896,1.9894,1.9896,45400000.0
2007-04-16 23:16:00,1.9896,1.9896,1.9894,1.9896,41600000.0
2007-04-16 23:17:00,1.9894,1.9895,1.9894,1.9895,23200000.0
2007-04-16 23:18:00,1.9895,1.9895,1.98925,1.9893,24700000.0
2007-04-16 23:19:00,1.9893,1.9893,1.9892,1.9892,22800000.0
2007-04-16 23:20:00,1.98913,1.98921,1.98903,1.98919,155200000.0
2007-04-16 23:21:00,1.98925,1.98925,1.98925,1.98925,7200000.0
2007-04-16 23:22:00,1.98925,1.9894,1.98925,1.9894,21600000.0
2007-04-16 23:23:00,1.9893,1.9893,1.98915,1.9892,41600000.0
2007-04-16 23:24:00,1.9892,1.9893,1.9892,1.9893,12000000.0
2007-04-16 23:25:00,1.9893,1.9893,1.9893,1.9893,2400000.0
2007-04-16 23:26:00,1.9892,1.9892,1.9892,1.9892,4800000.0
2007-04-16 23:27:00,1.98882,1.98916,1.98882,1.98898,60800000.0
2007-04-16 23:28:00,1.9893,1.9893,1.9892,1.9893,14400000.0
2007-04-16 23:29:00,1.9893,1.9893,1.9891,1.9891,24000000.0
2007-04-16 23:30:00,1.9891,1.9892,1.9891,1.9892,9600000.0
2007-04-16 23:31:00,1.9892,1.9892,1.989,1.9892,32800000.0
2007-04-16 23:32:00,1.9892,1.9892,1.9892,1.9892,9600000.0
2007-04-16 23:33:00,1.9892,1.9892,1.9892,1.9892,4800000.0
2007-04-16 23:34:00,1.9892,1.9892,1.9892,1.9892,2400000.0
2007-04-16 23:35:00,1.98897,1.98897,1.9888,1.98888,63200000.0
2007-04-16 23:36:00,1.9892,1.9892,1.9892,1.9892,7200000.0
2007-04-16 23:37:00,1.9892,1.9892,1.989,1.989,26400000.0
2007-04-16 23:38:00,1.989,1.989,1.989,1.989,88000000.0
2007-04-16 23:39:00,1.989,1.9892,1.989,1.9892,24800000.0
2007-04-16 23:40:00,1.9892,1.9892,1.989,1.9892,19200000.0
2007-04-16 23:41:00,1.9892,1.9892,1.9892,1.9892,2400000.0
2007-04-16 23:42:00,1.9892,1.9892,1.9892,1.9892,5600000.0
2007-04-16 23:43:00,1.9892,1.9892,1.9892,1.9892,3200000.0
2007-04-16 23:44:00,1.98902,1.98906,1.98886,1.98886,31400000.0
2007-04-16 23:45:00,1.98893,1.98898,1.98867,1.98867,32800000.0
2007-04-16 23:46:00,1.9892,1.9892,1.9892,1.9892,800000.0
2007-04-16 23:47:00,1.98902,1.98917,1.98892,1.98906,32000000.0
2007-04-16 23:48:00,1.9891,1.9891,1.9891,1.9891,4800000.0
2007-04-16 23:49:00,1.98895,1.98895,1.98877,1.9889,48800000.0
2007-04-16 23:50:00,1.98898,1.98901,1.98862,1.98862,92800000.0
2007-04-16 23:51:00,1.989,1.989,1.9885,1.9889,66200000.0
2007-04-16 23:52:00,1.9888,1.9888,1.9886,1.9886,84000000.0
2007-04-16 23:53:00,1.9885,1.9885,1.988,1.9882,131800000.0
2007-04-16 23:54:00,1.9882,1.9886,1.9882,1.9886,174400000.0
2007-04-16 23:55:00,1.9886,1.9889,1.9885,1.9887,124700000.0
2007-04-16 23:56:00,1.9889,1.989,1.9887,1.989,49600000.0
2007-04-16 23:57:00,1.9891,1.9891,1.9891,1.9891,10400000.0
2007-04-16 23:58:00,1.9891,1.9891,1.989,1.989,71200000.0
2007-04-16 23:59:00,1.989,1.9891,1.9888,1.9889,39600000.0
2007-04-17 00:00:00,1.9888,1.989,1.9888,1.9889,53999999.0
2007-04-17 00:01:00,1.9889,1.9889,1.9888,1.9888,37900000.0
2007-04-17 00:02:00,1.98877,1.98897,1.98862,1.98882,116800000.0
2007-04-17 00:03:00,1.9891,1.9891,1.9889,1.9889,12000000.0
2007-04-17 00:04:00,1.9889,1.9889,1.9888,1.9888,28800000.0
2007-04-17 00:05:00,1.98865,1.98869,1.98847,1.98864,163200002.0
2007-04-17 00:06:00,1.98869,1.98885,1.98868,1.98868,55399999.0
2007-04-17 00:07:00,1.9887,1.9887,1.9887,1.9887,3200000.0
2007-04-17 00:08:00,1.98857,1.98865,1.98849,1.98856,98100000.0
2007-04-17 00:09:00,1.9888,1.9889,1.9885,1.9888,78400000.0
2007-04-17 00:10:00,1.9888,1.9888,1.9887,1.9887,16800000.0
2007-04-17 00:11:00,1.9887,1.9887,1.9885,1.9886,43200000.0
2007-04-17 00:12:00,1.9886,1.9886,1.9886,1.9886,5600000.0
2007-04-17 00:13:00,1.9885,1.9888,1.9885,1.9887,44400000.0
2007-04-17 00:14:00,1.9888,1.9889,1.9888,1.9889,8800000.0
2007-04-17 00:15:00,1.9888,1.9888,1.9886,1.9886,38400000.0
2007-04-17 00:16:00,1.9886,1.9888,1.9886,1.9886,20800000.0
2007-04-17 00:17:00,1.98847,1.98847,1.98813,1.9884,109900000.0
2007-04-17 00:18:00,1.9882,1.98855,1.98819,1.98855,25600000.0
2007-04-17 00:19:00,1.98828,1.98842,1.98819,1.98837,121500000.0
2007-04-17 00:20:00,1.9888,1.9888,1.9886,1.9886,16000000.0
2007-04-17 00:21:00,1.9886,1.9886,1.9886,1.9886,2400000.0
2007-04-17 00:22:00,1.9886,1.9886,1.9886,1.9886,800000.0
2007-04-17 00:23:00,1.9883,1.98845,1.98825,1.9883,41600000.0
2007-04-17 00:24:00,1.98838,1.98855,1.98835,1.98848,42800000.0
2007-04-17 00:25:00,1.98845,1.9885,1.9883,1.98843,86400000.0
2007-04-17 00:26:00,1.9886,1.9886,1.9886,1.9886,1600000.0
2007-04-17 00:27:00,1.9886,1.9886,1.9885,1.9885,48900000.0
2007-04-17 00:28:00,1.9885,1.9886,1.9885,1.9886,3700000.0
2007-04-17 00:29:00,1.98824,1.9884,1.98824,1.98834,56400000.0
2007-04-17 00:30:00,1.9886,1.9886,1.9885,1.9885,6600000.0
2007-04-17 00:31:00,1.9886,1.9886,1.9885,1.9885,2000000.0
2007-04-17 00:32:00,1.9885,1.9885,1.9881,1.9884,35800000.0
2007-04-17 00:33:00,1.9884,1.9884,1.9881,1.9882,74400000.0
2007-04-17 00:34:00,1.9882,1.9883,1.9882,1.9882,60800000.0
2007-04-17 00:35:00,1.9882,1.9882,1.9882,1.9882,82400000.0
2007-04-17 00:36:00,1.98793,1.98816,1.98789,1.9881,277199998.0
2007-04-17 00:37:00,1.9882,1.9882,1.9882,1.9882,13500000.0
2007-04-17 00:38:00,1.9882,1.9882,1.9882,1.9882,16500000.0
2007-04-17 00:39:00,1.9882,1.9882,1.9882,1.9882,34500000.0
2007-04-17 00:40:00,1.9882,1.9882,1.9882,1.9882,23000000.0
2007-04-17 00:41:00,1.9879,1.98802,1.98781,1.98797,214000000.0
2007-04-17 00:42:00,1.98802,1.98816,1.98801,1.98803,77100000.0
2007-04-17 00:43:00,1.9882,1.9882,1.9882,1.9882,26500000.0
2007-04-17 00:44:00,1.9882,1.9882,1.9882,1.9882,18000000.0
2007-04-17 00:45:00,1.9882,1.9882,1.9882,1.9882,2500000.0
2007-04-17 00:46:00,1.98794,1.98798,1.98791,1.98792,45600000.0
2007-04-17 00:47:00,1.9882,1.9883,1.9882,1.9882,2600000.0
2007-04-17 00:48:00,1.9882,1.9882,1.9882,1.9882,18000000.0
2007-04-17 00:49:00,1.9885,1.9885,1.9882,1.9883,83800000.0
2007-04-17 00:50:00,1.9884,1.9884,1.9883,1.9884,91200000.0
2007-04-17 00:51:00,1.9884,1.9885,1.9884,1.9884,49600000.0
2007-04-17 00:52:00,1.9884,1.9884,1.9884,1.9884,84800000.0
2007-04-17 00:53:00,1.9884,1.9884,1.9884,1.9884,33600000.0
2007-04-17 00:54:00,1.9884,1.9884,1.9883,1.9884,27200000.0
2007-04-17 00:55:00,1.98812,1.98825,1.98783,1.98825,29400000.0
2007-04-17 00:56:00,1.98807,1.98821,1.98806,1.98817,58200000.0
2007-04-17 00:57:00,1.98812,1.98825,1.98812,1.9882,43300000.0
2007-04-17 00:58:00,1.9884,1.9884,1.9883,1.9883,16800000.0
2007-04-17 00:59:00,1.9883,1.9884,1.9883,1.9883,33600000.0
2007-04-17 01:00:00,1.9883,1.9884,1.9882,1.9884,161200002.0
2007-04-17 01:01:00,1.9883,1.9883,1.98825,1.9883,62400000.0
2007-04-17 01:02:00,1.9883,1.9883,1.9883,1.9883,28000000.0
2007-04-17 01:03:00,1.98814,1.98824,1.98814,1.98816,26400000.0
2007-04-17 01:04:00,1.98822,1.98827,1.98792,1.9882,79200000.0
2007-04-17 01:05:00,1.9883,1.9884,1.9883,1.9884,23200000.0
2007-04-17 01:06:00,1.9881,1.98818,1.98779,1.98789,151200000.0
2007-04-17 01:07:00,1.9884,1.9884,1.9884,1.9884,4800000.0
2007-04-17 01:08:00,1.9885,1.9885,1.9884,1.9884,25600000.0
2007-04-17 01:09:00,1.9885,1.9885,1.9883,1.9883,64400000.0
2007-04-17 01:10:00,1.9883,1.9883,1.9883,1.9883,6400000.0
2007-04-17 01:11:00,1.9885,1.9885,1.9884,1.9884,7200000.0
2007-04-17 01:12:00,1.9884,1.9886,1.9884,1.9886,7200000.0
2007-04-17 01:13:00,1.9885,1.9886,1.9884,1.9885,65700000.0
2007-04-17 01:14:00,1.9884,1.9886,1.9884,1.9886,48000000.0
2007-04-17 01:15:00,1.9886,1.9887,1.9885,1.9886,76300000.0
2007-04-17 01:16:00,1.9886,1.9886,1.9886,1.9886,4000000.0
2007-04-17 01:17:00,1.9886,1.9886,1.9886,1.9886,8000000.0
2007-04-17 01:18:00,1.9886,1.9886,1.9886,1.9886,8000000.0
2007-04-17 01:19:00,1.9886,1.9886,1.9886,1.9886,4000000.0
2007-04-17 01:20:00,1.98837,1.98841,1.98818,1.98822,228500000.0
2007-04-17 01:21:00,1.9886,1.9886,1.9886,1.9886,8000000.0
2007-04-17 01:22:00,1.98812,1.98846,1.98812,1.98814,112699999.0
2007-04-17 01:23:00,1.9886,1.9886,1.9886,1.9886,8000000.0
2007-04-17 01:24:00,1.98807,1.98832,1.98807,1.98822,26200000.0
2007-04-17 01:25:00,1.9886,1.9886,1.9886,1.9886,8000000.0
2007-04-17 01:26:00,1.9886,1.9886,1.9886,1.9886,4000000.0
2007-04-17 01:27:00,1.9886,1.9886,1.9886,1.9886,4100000.0
2007-04-17 01:28:00,1.9885,1.9887,1.9885,1.9887,31700000.0
2007-04-17 01:29:00,1.9887,1.9887,1.9887,1.9887,2900000.0
2007-04-17 01:30:00,1.9887,1.9887,1.9884,1.9885,112900000.0
2007-04-17 01:31:00,1.9886,1.9886,1.9885,1.9885,11300000.0
2007-04-17 01:32:00,1.9886,1.9886,1.9886,1.9886,200000.0
2007-04-17 01:33:00,1.9885,1.9885,1.9885,1.9885,17600000.0
2007-04-17 01:34:00,1.9886,1.9886,1.9885,1.9885,9000000.0
2007-04-17 01:35:00,1.9886,1.9886,1.9885,1.9885,8100000.0
2007-04-17 01:36:00,1.9886,1.9886,1.9886,1.9886,800000.0
2007-04-17 01:37:00,1.9886,1.9886,1.9885,1.9885,20800000.0
2007-04-17 01:38:00,1.9885,1.9885,1.98845,1.98845,29600000.0
2007-04-17 01:39:00,1.9885,1.9886,1.9884,1.9884,46300000.0
2007-04-17 01:40:00,1.9885,1.9885,1.9885,1.9885,4800000.0
2007-04-17 01:41:00,1.9885,1.9886,1.98845,1.9886,20000000.0
2007-04-17 01:42:00,1.9885,1.9885,1.98845,1.98845,38300000.0
2007-04-17 01:43:00,1.98845,1.9885,1.98845,1.9885,79900000.0
2007-04-17 01:44:00,1.9885,1.9885,1.9885,1.9885,10000000.0
2007-04-17 01:45:00,1.9885,1.9885,1.98845,1.9885,22000000.0
2007-04-17 01:46:00,1.9885,1.9885,1.98845,1.9885,48200000.0
2007-04-17 01:47:00,1.9885,1.9885,1.98845,1.9885,53700000.0
2007-04-17 01:48:00,1.9885,1.9885,1.9885,1.9885,14400000.0
2007-04-17 01:49:00,1.9883,1.98838,1.98814,1.9883,196500000.0
2007-04-17 01:50:00,1.9885,1.9886,1.98845,1.9886,21600000.0
2007-04-17 01:51:00,1.98826,1.9884,1.98815,1.98832,136000000.0
2007-04-17 01:52:00,1.9886,1.9886,1.9886,1.9886,14400000.0
2007-04-17 01:53:00,1.98855,1.9886,1.98855,1.9886,7200000.0
2007-04-17 01:54:00,1.9886,1.9886,1.9886,1.9886,1600000.0
2007-04-17 01:55:00,1.9886,1.9886,1.9886,1.9886,12800000.0
2007-04-17 01:56:00,1.9885,1.9886,1.9884,1.9886,51200001.0
2007-04-17 01:57:00,1.9886,1.9887,1.9886,1.9887,16800000.0
2007-04-17 01:58:00,1.9886,1.9887,1.9886,1.9887,59200000.0
2007-04-17 01:59:00,1.9887,1.9887,1.9885,1.9886,368799995.0
2007-04-17 02:00:00,1.9886,1.9887,1.9886,1.9887,61600000.0
2007-04-17 02:01:00,1.9887,1.9887,1.98845,1.9887,138000001.0
2007-04-17 02:02:00,1.9887,1.9887,1.9887,1.9887,38400000.0
2007-04-17 02:03:00,1.9886,1.9887,1.9886,1.9887,44400000.0
2007-04-17 02:04:00,1.9886,1.9887,1.9886,1.9887,8800000.0
2007-04-17 02:05:00,1.9887,1.9892,1.9886,1.989,167200000.0
2007-04-17 02:06:00,1.9889,1.989,1.9889,1.9889,68000000.0
2007-04-17 02:07:00,1.9889,1.989,1.9889,1.9889,24800000.0
2007-04-17 02:08:00,1.9886,1.9886,1.98834,1.98845,88999999.0
2007-04-17 02:09:00,1.9889,1.9889,1.9888,1.9889,28000000.0
2007-04-17 02:10:00,1.9889,1.9892,1.9889,1.9891,188600000.0
2007-04-17 02:11:00,1.9893,1.9897,1.9892,1.9894,158800000.0
2007-04-17 02:12:00,1.9894,1.9894,1.9892,1.9892,83200000.0
2007-04-17 02:13:00,1.9892,1.9893,1.9891,1.9893,64900000.0
2007-04-17 02:14:00,1.9894,1.9897,1.9892,1.9896,252300002.0
2007-04-17 02:15:00,1.9896,1.9897,1.9896,1.9896,167199999.0
2007-04-17 02:16:00,1.9897,1.9897,1.9894,1.9895,207200001.0
2007-04-17 02:17:00,1.9895,1.9895,1.9895,1.9895,136000000.0
2007-04-17 02:18:00,1.9895,1.9897,1.9895,1.9897,252800000.0
2007-04-17 02:19:00,1.9897,1.9898,1.9896,1.9897,40000000.0
2007-04-17 02:20:00,1.9897,1.9899,1.9896,1.9898,260700000.0
2007-04-17 02:21:00,1.9898,1.99,1.9898,1.9898,187500000.0
2007-04-17 02:22:00,1.9898,1.9899,1.9895,1.9897,351699997.0
2007-04-17 02:23:00,1.9896,1.9897,1.9896,1.9897,212099999.0
2007-04-17 02:24:00,1.9897,1.9897,1.9896,1.9896,247440000.0
2007-04-17 02:25:00,1.9896,1.9897,1.9896,1.9897,252200000.0
2007-04-17 02:26:00,1.9897,1.9897,1.98965,1.98965,149100000.0
2007-04-17 02:27:00,1.98965,1.9899,1.98965,1.9898,203199999.0
2007-04-17 02:28:00,1.9898,1.99,1.9898,1.99,108000000.0
2007-04-17 02:29:00,1.99,1.99,1.9899,1.9899,35280000.0
2007-04-17 02:30:00,1.9899,1.9899,1.9897,1.9898,90800001.0
2007-04-17 02:31:00,1.9898,1.9898,1.9898,1.9898,76800000.0
2007-04-17 02:32:00,1.9898,1.9898,1.9897,1.9897,180800005.0
2007-04-17 02:33:00,1.9897,1.9897,1.9894,1.9895,194400003.0
2007-04-17 02:34:00,1.9895,1.9895,1.9894,1.9894,111499999.0
2007-04-17 02:35:00,1.9895,1.9895,1.9895,1.9895,5800000.0
2007-04-17 02:36:00,1.9895,1.9895,1.9895,1.9895,29100000.0
2007-04-17 02:37:00,1.9894,1.9894,1.9892,1.9893,87799999.0
2007-04-17 02:38:00,1.9893,1.9893,1.989,1.9892,158500000.0
2007-04-17 02:39:00,1.9892,1.9892,1.9888,1.9889,192200000.0
2007-04-17 02:40:00,1.9888,1.989,1.9888,1.9889,191200000.0
2007-04-17 02:41:00,1.9889,1.9891,1.9888,1.9891,292700001.0
2007-04-17 02:42:00,1.9891,1.9894,1.9891,1.9893,137500000.0
2007-04-17 02:43:00,1.98925,1.9894,1.98925,1.9894,56800000.0
2007-04-17 02:44:00,1.9894,1.9894,1.98935,1.98935,11600000.0
2007-04-17 02:45:00,1.9895,1.9895,1.9894,1.9894,49600000.0
2007-04-17 02:46:00,1.9894,1.9894,1.9894,1.9894,21600000.0
2007-04-17 02:47:00,1.9894,1.9894,1.9894,1.9894,50400000.0
2007-04-17 02:48:00,1.9894,1.9894,1.9894,1.9894,72800000.0
2007-04-17 02:49:00,1.9894,1.9894,1.9894,1.9894,167200000.0
2007-04-17 02:50:00,1.9894,1.9894,1.9894,1.9894,52000000.0
2007-04-17 02:51:00,1.9894,1.9895,1.9894,1.9895,47200000.0
2007-04-17 02:52:00,1.9896,1.9897,1.9895,1.9895,36000000.0
2007-04-17 02:53:00,1.9895,1.9897,1.9895,1.9896,148000000.0
2007-04-17 02:54:00,1.9896,1.9898,1.98955,1.9896,87200000.0
2007-04-17 02:55:00,1.9896,1.9897,1.9896,1.9897,75200000.0
2007-04-17 02:56:00,1.9896,1.9897,1.9896,1.9897,25600000.0
2007-04-17 02:57:00,1.9897,1.9897,1.9897,1.9897,6400000.0
2007-04-17 02:58:00,1.9897,1.9897,1.9897,1.9897,28000000.0
2007-04-17 02:59:00,1.9897,1.9897,1.9897,1.9897,29600000.0
2007-04-17 03:00:00,1.9897,1.9897,1.9897,1.9897,20800000.0
2007-04-17 03:01:00,1.98954,1.9896,1.9894,1.98958,168400000.0
2007-04-17 03:02:00,1.9897,1.9897,1.9897,1.9897,15200000.0
2007-04-17 03:03:00,1.98961,1.98961,1.98934,1.98952,137100000.0
2007-04-17 03:04:00,1.9897,1.9897,1.98965,1.98965,28000000.0
2007-04-17 03:05:00,1.9897,1.9897,1.9897,1.9897,14400000.0
2007-04-17 03:06:00,1.98975,1.98975,1.98975,1.98975,800000.0
2007-04-17 03:07:00,1.9897,1.98975,1.9897,1.98975,31200000.0
2007-04-17 03:08:00,1.98962,1.98966,1.98948,1.98963,79800000.0
2007-04-17 03:09:00,1.98975,1.9898,1.9897,1.98975,65800000.0
2007-04-17 03:10:00,1.9898,1.9898,1.9898,1.9898,26500000.0
2007-04-17 03:11:00,1.9898,1.9898,1.9897,1.9897,44800000.0
2007-04-17 03:12:00,1.9897,1.9898,1.9896,1.9897,110500000.0
2007-04-17 03:13:00,1.9897,1.9897,1.9897,1.9897,44800000.0
2007-04-17 03:14:00,1.9897,1.9897,1.9896,1.98965,31100000.0
2007-04-17 03:15:00,1.9897,1.9897,1.9897,1.9897,4100000.0
2007-04-17 03:16:00,1.9897,1.9897,1.9897,1.9897,10600000.0
2007-04-17 03:17:00,1.9897,1.9897,1.9895,1.9895,61300000.0
2007-04-17 03:18:00,1.9896,1.9896,1.9894,1.9895,212700000.0
2007-04-17 03:19:00,1.9896,1.9896,1.98945,1.98955,34400000.0
2007-04-17 03:20:00,1.9896,1.9896,1.9895,1.9896,54000000.0
2007-04-17 03:21:00,1.9896,1.9896,1.9896,1.9896,8700000.0
2007-04-17 03:22:00,1.9896,1.9896,1.9895,1.9895,31200000.0
2007-04-17 03:23:00,1.9895,1.9895,1.9895,1.9895,8300000.0
2007-04-17 03:24:00,1.9895,1.9896,1.98945,1.98945,120200000.0
2007-04-17 03:25:00,1.9895,1.9896,1.9895,1.9896,141600000.0
2007-04-17 03:26:00,1.9896,1.9897,1.9896,1.9896,26400000.0
2007-04-17 03:27:00,1.9896,1.9897,1.9896,1.9896,61600000.0
2007-04-17 03:28:00,1.98943,1.98954,1.98936,1.9895,114100000.0
2007-04-17 03:29:00,1.9896,1.9896,1.9896,1.9896,23600000.0
2007-04-17 03:30:00,1.9896,1.9896,1.9896,1.9896,25600000.0
2007-04-17 03:31:00,1.9896,1.9896,1.9895,1.9895,16800000.0
2007-04-17 03:32:00,1.9897,1.9897,1.9895,1.9895,40400000.0
2007-04-17 03:33:00,1.9896,1.9896,1.9896,1.9896,20000000.0
2007-04-17 03:34:00,1.9897,1.9898,1.9897,1.9898,69400000.0
2007-04-17 03:35:00,1.9897,1.9898,1.9897,1.9897,45200000.0
2007-04-17 03:36:00,1.9897,1.9899,1.9897,1.9899,64800000.0
2007-04-17 03:37:00,1.9898,1.9898,1.9897,1.9897,24800000.0
2007-04-17 03:38:00,1.9897,1.9897,1.98935,1.9896,240300000.0
2007-04-17 03:39:00,1.9896,1.9897,1.9895,1.9896,48800000.0
2007-04-17 03:40:00,1.9897,1.9897,1.9895,1.9896,119900000.0
2007-04-17 03:41:00,1.9896,1.9897,1.98945,1.9895,34400000.0
2007-04-17 03:42:00,1.9897,1.9897,1.9895,1.9896,100800000.0
2007-04-17 03:43:00,1.9897,1.9897,1.9896,1.9897,40000000.0
2007-04-17 03:44:00,1.9896,1.9896,1.9896,1.9896,19200000.0
2007-04-17 03:45:00,1.9896,1.9897,1.9896,1.9896,52800000.0
2007-04-17 03:46:00,1.9895,1.9897,1.9895,1.9896,36799999.0
2007-04-17 03:47:00,1.9896,1.9896,1.9896,1.9896,4800000.0
2007-04-17 03:48:00,1.9896,1.9898,1.9896,1.9898,144000000.0
2007-04-17 03:49:00,1.9898,1.9898,1.9898,1.9898,22400000.0
2007-04-17 03:50:00,1.9898,1.9899,1.9898,1.9899,52800000.0
2007-04-17 03:51:00,1.99,1.99,1.99,1.99,8800000.0
2007-04-17 03:52:00,1.99,1.99,1.99,1.99,8000000.0
2007-04-17 03:53:00,1.99,1.99,1.99,1.99,21600000.0
2007-04-17 03:54:00,1.99,1.99,1.99,1.99,26400000.0
2007-04-17 03:55:00,1.98975,1.98985,1.9896,1.98976,90699998.0
2007-04-17 03:56:00,1.9899,1.99,1.9898,1.99,127200000.0
2007-04-17 03:57:00,1.99,1.99,1.9899,1.99,111200000.0
2007-04-17 03:58:00,1.9899,1.99,1.9899,1.98995,144000000.0
2007-04-17 03:59:00,1.99,1.99005,1.9899,1.99,106300000.0
2007-04-17 04:00:00,1.98995,1.99005,1.9899,1.99,61600000.0
2007-04-17 04:01:00,1.9899,1.99,1.9899,1.9899,83900000.0
2007-04-17 04:02:00,1.9899,1.99,1.9899,1.9899,47400000.0
2007-04-17 04:03:00,1.9899,1.98995,1.9898,1.9898,91500000.0
2007-04-17 04:04:00,1.9897,1.9898,1.9897,1.9898,63800000.0
2007-04-17 04:05:00,1.9898,1.99,1.9898,1.98995,153100000.0
2007-04-17 04:06:00,1.98995,1.99,1.98985,1.98995,62400000.0
2007-04-17 04:07:00,1.98995,1.98995,1.98975,1.98975,51500000.0
2007-04-17 04:08:00,1.9898,1.98995,1.9898,1.98985,64000000.0
2007-04-17 04:09:00,1.98985,1.98995,1.9898,1.9899,81600000.0
2007-04-17 04:10:00,1.9899,1.98995,1.9899,1.98995,17600000.0
2007-04-17 04:11:00,1.99,1.99,1.98995,1.98995,24800000.0
2007-04-17 04:12:00,1.9899,1.99,1.9898,1.99,42400000.0
2007-04-17 04:13:00,1.99005,1.99005,1.9899,1.9899,55200000.0
2007-04-17 04:14:00,1.9899,1.9899,1.9899,1.9899,38400000.0
2007-04-17 04:15:00,1.9899,1.9899,1.98985,1.9899,34600000.0
2007-04-17 04:16:00,1.9899,1.99,1.9899,1.99,24000000.0
2007-04-17 04:17:00,1.99,1.9901,1.99,1.9901,72000000.0
2007-04-17 04:18:00,1.9901,1.9901,1.9901,1.9901,32800000.0
2007-04-17 04:19:00,1.9901,1.9902,1.99,1.9901,194399999.0
2007-04-17 04:20:00,1.9901,1.9902,1.9901,1.9902,35200000.0
2007-04-17 04:21:00,1.9901,1.9901,1.9901,1.9901,28800000.0
2007-04-17 04:22:00,1.9901,1.9902,1.99,1.9902,116800000.0
2007-04-17 04:23:00,1.9901,1.9903,1.9901,1.9902,106400000.0
2007-04-17 04:24:00,1.9902,1.9902,1.99,1.9902,73600000.0
2007-04-17 04:25:00,1.9902,1.9902,1.9902,1.9902,4800000.0
2007-04-17 04:26:00,1.9902,1.9903,1.9901,1.9901,142400000.0
2007-04-17 04:27:00,1.9901,1.9902,1.9901,1.9901,31200000.0
2007-04-17 04:28:00,1.9901,1.9901,1.99,1.99,89600000.0
2007-04-17 04:29:00,1.99,1.99,1.98965,1.9897,338599998.0
2007-04-17 04:30:00,1.9897,1.9897,1.9896,1.9897,77600000.0
2007-04-17 04:31:00,1.9896,1.9897,1.98955,1.9897,142700000.0
2007-04-17 04:32:00,1.9897,1.9899,1.9897,1.9897,44000000.0
2007-04-17 04:33:00,1.9898,1.99,1.9898,1.9898,44800000.0
2007-04-17 04:34:00,1.9898,1.9898,1.9898,1.9898,12800000.0
2007-04-17 04:35:00,1.9897,1.9897,1.9897,1.9897,20000000.0
2007-04-17 04:36:00,1.9897,1.9898,1.9897,1.9897,42200000.0
2007-04-17 04:37:00,1.98932,1.9895,1.98932,1.98945,12500000.0
2007-04-17 04:38:00,1.98962,1.98962,1.9895,1.98952,24000000.0
2007-04-17 04:39:00,1.98951,1.98951,1.98931,1.98944,27700000.0
2007-04-17 04:40:00,1.98951,1.98951,1.98924,1.98944,57400000.0
2007-04-17 04:41:00,1.98953,1.98958,1.98945,1.98958,34900000.0
2007-04-17 04:42:00,1.98948,1.98948,1.98917,1.98917,21800000.0
2007-04-17 04:43:00,1.9897,1.9897,1.9897,1.9897,8000000.0
2007-04-17 04:44:00,1.9897,1.9897,1.9897,1.9897,20000000.0
2007-04-17 04:45:00,1.98957,1.98957,1.98931,1.98945,58200000.0
2007-04-17 04:46:00,1.98933,1.98952,1.98917,1.9895,60600000.0
2007-04-17 04:47:00,1.98951,1.98953,1.98934,1.9894,181000001.0
2007-04-17 04:48:00,1.9898,1.9898,1.9897,1.9897,7200000.0
2007-04-17 04:49:00,1.9897,1.98975,1.98955,1.98965,131500000.0
2007-04-17 04:50:00,1.9897,1.9897,1.98955,1.9897,244800000.0
2007-04-17 04:51:00,1.9896,1.9899,1.9896,1.9899,265600000.0
2007-04-17 04:52:00,1.9898,1.9899,1.9898,1.9899,11200000.0
2007-04-17 04:53:00,1.9898,1.9898,1.9897,1.9898,28000000.0
2007-04-17 04:54:00,1.9897,1.9897,1.9897,1.9897,32000000.0
2007-04-17 04:55:00,1.9898,1.9898,1.9898,1.9898,10400000.0
2007-04-17 04:56:00,1.98948,1.98969,1.9893,1.98946,93100000.0
2007-04-17 04:57:00,1.98971,1.98971,1.98954,1.98966,95200000.0
2007-04-17 04:58:00,1.9898,1.9898,1.9898,1.9898,4000000.0
2007-04-17 04:59:00,1.98954,1.98955,1.9894,1.9894,107599999.0
2007-04-17 05:00:00,1.98938,1.98959,1.98924,1.98957,119199999.0
2007-04-17 05:01:00,1.9897,1.9897,1.9897,1.9897,34400000.0
2007-04-17 05:02:00,1.9897,1.9898,1.9897,1.9897,48000000.0
2007-04-17 05:03:00,1.98955,1.98955,1.98929,1.98949,67400000.0
2007-04-17 05:04:00,1.98952,1.98958,1.98925,1.98925,31800000.0
2007-04-17 05:05:00,1.98953,1.98963,1.98931,1.98963,39400000.0
2007-04-17 05:06:00,1.98975,1.98975,1.98975,1.98975,800000.0
2007-04-17 05:07:00,1.9897,1.9897,1.9897,1.9897,8000000.0
2007-04-17 05:08:00,1.9897,1.98975,1.98965,1.98965,44700000.0
2007-04-17 05:09:00,1.98975,1.9898,1.98965,1.9897,70600000.0
2007-04-17 05:10:00,1.9898,1.9898,1.9898,1.9898,45600000.0
2007-04-17 05:11:00,1.9898,1.99,1.9898,1.9899,39800000.0
2007-04-17 05:12:00,1.9898,1.9901,1.9898,1.9901,40800000.0
2007-04-17 05:13:00,1.9901,1.9902,1.99,1.9901,93300001.0
2007-04-17 05:14:00,1.9901,1.9902,1.9901,1.9901,60800000.0
2007-04-17 05:15:00,1.99,1.99001,1.98967,1.98967,38400000.0
2007-04-17 05:16:00,1.9903,1.9903,1.9901,1.9901,40800000.0
2007-04-17 05:17:00,1.9901,1.9903,1.9901,1.9902,91200001.0
2007-04-17 05:18:00,1.9902,1.9902,1.99,1.99,150100003.0
2007-04-17 05:19:00,1.9901,1.9901,1.99,1.9901,20000000.0
2007-04-17 05:20:00,1.99,1.99,1.9895,1.9895,206400001.0
2007-04-17 05:21:00,1.9895,1.9895,1.9894,1.9894,133600000.0
2007-04-17 05:22:00,1.98945,1.9895,1.98935,1.98935,52500000.0
2007-04-17 05:23:00,1.98935,1.9895,1.98935,1.9895,48700000.0
2007-04-17 05:24:00,1.9896,1.9896,1.9896,1.9896,8000000.0
2007-04-17 05:25:00,1.98925,1.9893,1.98913,1.98927,117800000.0
2007-04-17 05:26:00,1.9896,1.9896,1.9896,1.9896,4000000.0
2007-04-17 05:27:00,1.9896,1.9897,1.9895,1.9895,25300000.0
2007-04-17 05:28:00,1.98937,1.98937,1.98915,1.98915,106900000.0
2007-04-17 05:29:00,1.9895,1.9896,1.9895,1.9895,59200000.0
2007-04-17 05:30:00,1.9896,1.9896,1.9896,1.9896,4800000.0
2007-04-17 05:31:00,1.9896,1.9896,1.9896,1.9896,2400000.0
2007-04-17 05:32:00,1.9896,1.9896,1.9896,1.9896,4800000.0
2007-04-17 05:33:00,1.9896,1.9896,1.9896,1.9896,8800000.0
2007-04-17 05:34:00,1.9894,1.98946,1.98929,1.98934,22500000.0
2007-04-17 05:35:00,1.9896,1.9896,1.9896,1.9896,13600000.0
2007-04-17 05:36:00,1.9896,1.9896,1.9896,1.9896,10700000.0
2007-04-17 05:37:00,1.98948,1.98958,1.9891,1.98958,234000000.0
2007-04-17 05:38:00,1.98947,1.98957,1.98918,1.98952,76600000.0
2007-04-17 05:39:00,1.9897,1.9898,1.9896,1.9897,74400000.0
2007-04-17 05:40:00,1.98965,1.9898,1.98965,1.9897,127800000.0
2007-04-17 05:41:00,1.9897,1.9898,1.9897,1.9897,56700000.0
2007-04-17 05:42:00,1.9898,1.9898,1.9898,1.9898,60800000.0
2007-04-17 05:43:00,1.9898,1.9898,1.9898,1.9898,24000000.0
2007-04-17 05:44:00,1.98973,1.98973,1.98942,1.98948,142200000.0
2007-04-17 05:45:00,1.9898,1.9898,1.98975,1.98975,140300000.0
2007-04-17 05:46:00,1.9898,1.9898,1.98975,1.9898,250100000.0
2007-04-17 05:47:00,1.9898,1.9899,1.9897,1.9899,236000000.0
2007-04-17 05:48:00,1.9897,1.9898,1.9897,1.9898,39500000.0
2007-04-17 05:49:00,1.98975,1.98982,1.98947,1.98947,132500000.0
2007-04-17 05:50:00,1.9898,1.9898,1.9898,1.9898,2400000.0
2007-04-17 05:51:00,1.9898,1.9898,1.9898,1.9898,9600000.0
2007-04-17 05:52:00,1.9898,1.9898,1.9898,1.9898,43200000.0
2007-04-17 05:53:00,1.9898,1.9899,1.9898,1.9898,40000000.0
2007-04-17 05:54:00,1.9898,1.9899,1.9897,1.9897,258300000.0
2007-04-17 05:55:00,1.9897,1.9898,1.9897,1.9897,56000000.0
2007-04-17 05:56:00,1.9897,1.9899,1.98955,1.9897,354099997.0
2007-04-17 05:57:00,1.9897,1.9898,1.9897,1.9897,66400000.0
2007-04-17 05:58:00,1.9897,1.9898,1.9897,1.98975,44000000.0
2007-04-17 05:59:00,1.9898,1.9898,1.9898,1.9898,2400000.0
2007-04-17 06:00:00,1.9898,1.9899,1.9897,1.9897,104000000.0
2007-04-17 06:01:00,1.9897,1.9898,1.9896,1.9897,108000000.0
2007-04-17 06:02:00,1.9897,1.9897,1.9897,1.9897,47200000.0
2007-04-17 06:03:00,1.9897,1.9897,1.9897,1.9897,4000000.0
2007-04-17 06:04:00,1.9898,1.9898,1.9897,1.9897,5600000.0
2007-04-17 06:05:00,1.98975,1.9898,1.9897,1.9897,37100000.0
2007-04-17 06:06:00,1.9898,1.9898,1.9897,1.9897,8500000.0
2007-04-17 06:07:00,1.9895,1.9897,1.98931,1.98969,197300000.0
2007-04-17 06:08:00,1.9896,1.9897,1.9896,1.9897,7200000.0
2007-04-17 06:09:00,1.9897,1.9897,1.9897,1.9897,3200000.0
2007-04-17 06:10:00,1.9897,1.9897,1.9896,1.9896,7200000.0
2007-04-17 06:11:00,1.9897,1.9897,1.9897,1.9897,7200000.0
2007-04-17 06:12:00,1.98957,1.98961,1.98949,1.98952,280899999.0
2007-04-17 06:13:00,1.98935,1.98977,1.98935,1.98977,223699997.0
2007-04-17 06:14:00,1.9898,1.9898,1.9898,1.9898,2400000.0
2007-04-17 06:15:00,1.9897,1.9897,1.9897,1.9897,12800000.0
2007-04-17 06:16:00,1.9895,1.98974,1.9894,1.98957,206100000.0
2007-04-17 06:17:00,1.98948,1.98956,1.98943,1.98943,377900000.0
2007-04-17 06:18:00,1.9898,1.9898,1.9897,1.9897,64000000.0
2007-04-17 06:19:00,1.9897,1.9897,1.9897,1.9897,4800000.0
2007-04-17 06:20:00,1.9897,1.9897,1.9897,1.9897,23200000.0
2007-04-17 06:21:00,1.9897,1.9898,1.9897,1.9898,28800000.0
2007-04-17 06:22:00,1.98964,1.98964,1.98927,1.98956,87800000.0
2007-04-17 06:23:00,1.9898,1.9898,1.9896,1.9897,23200000.0
2007-04-17 06:24:00,1.9897,1.9897,1.9896,1.9896,20800000.0
2007-04-17 06:25:00,1.9897,1.9897,1.9897,1.9897,4800000.0
2007-04-17 06:26:00,1.98934,1.98965,1.98934,1.98965,257799997.0
2007-04-17 06:27:00,1.9897,1.9897,1.9895,1.9896,88200000.0
2007-04-17 06:28:00,1.9897,1.9897,1.9895,1.9897,64950000.0
2007-04-17 06:29:00,1.9896,1.9899,1.9896,1.9898,32800000.0
2007-04-17 06:30:00,1.9898,1.9898,1.9897,1.9897,90000000.0
2007-04-17 06:31:00,1.9899,1.9899,1.9898,1.9898,14400000.0
2007-04-17 06:32:00,1.9899,1.9899,1.9899,1.9899,2400000.0
2007-04-17 06:33:00,1.98973,1.98973,1.98949,1.98957,471800004.0
2007-04-17 06:34:00,1.98944,1.98977,1.98931,1.98931,317299998.0
2007-04-17 06:35:00,1.9898,1.9899,1.9898,1.9899,46000000.0
2007-04-17 06:36:00,1.9899,1.9899,1.9898,1.9899,10400000.0
2007-04-17 06:37:00,1.9897,1.9899,1.9897,1.9899,57600000.0
2007-04-17 06:38:00,1.9898,1.9899,1.9896,1.9896,70400000.0
2007-04-17 06:39:00,1.98956,1.98966,1.98944,1.98957,453400000.0
2007-04-17 06:40:00,1.9896,1.9896,1.9896,1.9896,13600000.0
2007-04-17 06:41:00,1.9896,1.9897,1.9896,1.9896,63200000.0
2007-04-17 06:42:00,1.9896,1.9896,1.9896,1.9896,8800000.0
2007-04-17 06:43:00,1.9896,1.9897,1.9896,1.9897,27100000.0
2007-04-17 06:44:00,1.9898,1.9898,1.9897,1.9898,20000000.0
2007-04-17 06:45:00,1.9898,1.9898,1.9896,1.98965,41600000.0
2007-04-17 06:46:00,1.98933,1.98939,1.98924,1.98936,333300000.0
2007-04-17 06:47:00,1.98965,1.98965,1.98965,1.98965,4800000.0
2007-04-17 06:48:00,1.98965,1.98965,1.9896,1.9896,12000000.0
2007-04-17 06:49:00,1.98955,1.98955,1.9895,1.98955,8000000.0
2007-04-17 06:50:00,1.98955,1.98955,1.98945,1.98945,6400000.0
2007-04-17 06:51:00,1.98945,1.98945,1.98945,1.98945,2400000.0
2007-04-17 06:52:00,1.9894,1.9894,1.9893,1.9894,23100000.0
2007-04-17 06:53:00,1.9894,1.9894,1.9894,1.9894,74900000.0
2007-04-17 06:54:00,1.9894,1.9895,1.9894,1.9894,195100004.0
2007-04-17 06:55:00,1.9895,1.9895,1.9895,1.9895,25600000.0
2007-04-17 06:56:00,1.9895,1.9895,1.9895,1.9895,21600000.0
2007-04-17 06:57:00,1.9896,1.9897,1.9895,1.9897,182800002.0
2007-04-17 06:58:00,1.9896,1.9897,1.9896,1.9897,40800000.0
2007-04-17 06:59:00,1.9897,1.9897,1.9896,1.9896,18400000.0
2007-04-17 07:00:00,1.9897,1.9898,1.9896,1.9898,54400000.0
2007-04-17 07:01:00,1.9897,1.99,1.9897,1.9899,68800000.0
2007-04-17 07:02:00,1.99,1.99,1.99,1.99,7200000.0
2007-04-17 07:03:00,1.9899,1.9899,1.9899,1.9899,12800000.0
2007-04-17 07:04:00,1.98965,1.98984,1.98936,1.9898,845999996.0
2007-04-17 07:05:00,1.99,1.99,1.99,1.99,21600000.0
2007-04-17 07:06:00,1.99,1.99,1.9898,1.9898,95600000.0
2007-04-17 07:07:00,1.9898,1.99,1.9898,1.9899,36199999.0
2007-04-17 07:08:00,1.98968,1.98984,1.98959,1.98971,1302900013.0
2007-04-17 07:09:00,1.99,1.99,1.9898,1.9899,81400000.0
2007-04-17 07:10:00,1.99,1.99,1.99,1.99,152800000.0
2007-04-17 07:11:00,1.9901,1.9902,1.9901,1.9902,148800000.0
2007-04-17 07:12:00,1.9902,1.9903,1.99015,1.99015,210400000.0
2007-04-17 07:13:00,1.99015,1.9902,1.98995,1.99005,243900000.0
2007-04-17 07:14:00,1.9901,1.9902,1.9901,1.9901,116200000.0
2007-04-17 07:15:00,1.9901,1.9902,1.99005,1.9901,178700000.0
2007-04-17 07:16:00,1.9902,1.9902,1.9901,1.9902,89600000.0
2007-04-17 07:17:00,1.9903,1.9903,1.99025,1.9903,117100000.0
2007-04-17 07:18:00,1.9903,1.9903,1.9903,1.9903,42600000.0
2007-04-17 07:19:00,1.9903,1.9903,1.9903,1.9903,41600000.0
2007-04-17 07:20:00,1.9904,1.9906,1.9904,1.9905,70400000.0
2007-04-17 07:21:00,1.9906,1.9906,1.9904,1.9905,120000000.0
2007-04-17 07:22:00,1.9905,1.9905,1.9905,1.9905,46400000.0
2007-04-17 07:23:00,1.9905,1.9905,1.9905,1.9905,50400000.0
2007-04-17 07:24:00,1.9905,1.9906,1.9905,1.9906,56000000.0
2007-04-17 07:25:00,1.9905,1.9906,1.9905,1.9905,60800000.0
2007-04-17 07:26:00,1.9905,1.9905,1.9905,1.9905,88400000.0
2007-04-17 07:27:00,1.9905,1.9906,1.9905,1.9906,132000000.0
2007-04-17 07:28:00,1.9907,1.9907,1.99055,1.9906,79600000.0
2007-04-17 07:29:00,1.9906,1.9907,1.9906,1.9907,45200000.0
2007-04-17 07:30:00,1.9906,1.9911,1.9906,1.991,234299999.0
2007-04-17 07:31:00,1.9911,1.9915,1.991,1.9913,891599995.0
2007-04-17 07:32:00,1.9912,1.9913,1.9911,1.9911,91900000.0
2007-04-17 07:33:00,1.9911,1.9912,1.99105,1.9912,64600000.0
2007-04-17 07:34:00,1.9912,1.9916,1.99115,1.9915,245800000.0
2007-04-17 07:35:00,1.9914,1.9916,1.9914,1.99155,159500000.0
2007-04-17 07:36:00,1.9916,1.9917,1.99155,1.9917,100100000.0
2007-04-17 07:37:00,1.99175,1.9919,1.99175,1.99175,59900000.0
2007-04-17 07:38:00,1.99175,1.9918,1.99165,1.9917,75900000.0
2007-04-17 07:39:00,1.9917,1.9918,1.9916,1.9918,131600000.0
2007-04-17 07:40:00,1.9918,1.9918,1.9917,1.9917,161600000.0
2007-04-17 07:41:00,1.9916,1.9917,1.9916,1.9917,55200000.0
2007-04-17 07:42:00,1.9917,1.9917,1.9916,1.9917,151100001.0
2007-04-17 07:43:00,1.9917,1.9917,1.9914,1.9914,228600000.0
2007-04-17 07:44:00,1.9915,1.9915,1.9914,1.9915,96700000.0
2007-04-17 07:45:00,1.9915,1.9915,1.9915,1.9915,104900000.0
2007-04-17 07:46:00,1.9915,1.9915,1.99145,1.99145,76000000.0
2007-04-17 07:47:00,1.99145,1.9915,1.99145,1.9915,41500000.0
2007-04-17 07:48:00,1.9915,1.9916,1.9914,1.9914,325100000.0
2007-04-17 07:49:00,1.9914,1.9914,1.9912,1.9912,189799997.0
2007-04-17 07:50:00,1.9913,1.9913,1.9911,1.9912,203299996.0
2007-04-17 07:51:00,1.9912,1.9912,1.9912,1.9912,54400000.0
2007-04-17 07:52:00,1.9912,1.9912,1.991,1.9911,267299999.0
2007-04-17 07:53:00,1.9911,1.9911,1.9908,1.9909,165600000.0
2007-04-17 07:54:00,1.9909,1.9909,1.9909,1.9909,160800000.0
2007-04-17 07:55:00,1.9909,1.9911,1.9907,1.9908,550700002.0
2007-04-17 07:56:00,1.9908,1.9911,1.9908,1.9911,415200000.0
2007-04-17 07:57:00,1.9911,1.9913,1.9911,1.9912,106400000.0
2007-04-17 07:58:00,1.9912,1.9914,1.9912,1.9913,103200000.0
2007-04-17 07:59:00,1.9913,1.9914,1.9913,1.9914,83900000.0
2007-04-17 08:00:00,1.9914,1.9918,1.9912,1.9916,590800000.0
2007-04-17 08:01:00,1.9916,1.9916,1.99145,1.9916,273100000.0
2007-04-17 08:02:00,1.9916,1.9919,1.9916,1.9917,460299998.0
2007-04-17 08:03:00,1.9917,1.9918,1.9916,1.9916,401299999.0
2007-04-17 08:04:00,1.9916,1.9917,1.9916,1.9916,297599999.0
2007-04-17 08:05:00,1.9916,1.9916,1.99115,1.9915,467000000.0
2007-04-17 08:06:00,1.9915,1.9916,1.9915,1.9916,92400000.0
2007-04-17 08:07:00,1.9916,1.9917,1.99145,1.9915,366799998.0
2007-04-17 08:08:00,1.9915,1.9916,1.9915,1.9915,173600000.0
2007-04-17 08:09:00,1.9915,1.9915,1.99125,1.9914,464299998.0
2007-04-17 08:10:00,1.9914,1.9915,1.9913,1.9913,194600000.0
2007-04-17 08:11:00,1.9914,1.9915,1.9914,1.9915,56800000.0
2007-04-17 08:12:00,1.9914,1.9914,1.9913,1.9914,116099999.0
2007-04-17 08:13:00,1.9914,1.9916,1.9913,1.9916,166400000.0
2007-04-17 08:14:00,1.9915,1.9916,1.99135,1.99145,180100000.0
2007-04-17 08:15:00,1.9915,1.9916,1.9914,1.9915,281100001.0
2007-04-17 08:16:00,1.9915,1.9917,1.9914,1.9914,225400000.0
2007-04-17 08:17:00,1.9914,1.9916,1.9913,1.9916,330600003.0
2007-04-17 08:18:00,1.9915,1.9915,1.9914,1.9914,231200001.0
2007-04-17 08:19:00,1.9914,1.9914,1.99135,1.99135,112300000.0
2007-04-17 08:20:00,1.99135,1.9914,1.99135,1.99135,324900000.0
2007-04-17 08:21:00,1.99135,1.9914,1.99135,1.9914,80800000.0
2007-04-17 08:22:00,1.9914,1.9915,1.9913,1.9913,153800001.0
2007-04-17 08:23:00,1.9914,1.9917,1.9914,1.9917,149000000.0
2007-04-17 08:24:00,1.9917,1.9918,1.9916,1.9918,485199996.0
2007-04-17 08:25:00,1.9918,1.9927,1.9918,1.9925,686896824.0
2007-04-17 08:26:00,1.99255,1.9926,1.99245,1.9926,300299997.0
2007-04-17 08:27:00,1.9925,1.9926,1.9917,1.9917,801100003.0
2007-04-17 08:28:00,1.9917,1.992,1.99165,1.9917,386800002.0
2007-04-17 08:29:00,1.99165,1.9918,1.9916,1.9917,361500000.0
2007-04-17 08:30:00,1.9917,1.9918,1.99155,1.9916,315299999.0
2007-04-17 08:31:00,1.9916,1.9919,1.9916,1.9918,330099999.0
2007-04-17 08:32:00,1.9918,1.9921,1.9918,1.992,364299997.0
2007-04-17 08:33:00,1.99205,1.9922,1.9919,1.9921,222500000.0
2007-04-17 08:34:00,1.9921,1.9921,1.99195,1.9921,313600001.0
2007-04-17 08:35:00,1.9921,1.9922,1.992,1.9921,219900000.0
2007-04-17 08:36:00,1.9921,1.9922,1.992,1.9921,206000000.0
2007-04-17 08:37:00,1.9921,1.9922,1.9919,1.992,347000002.0
2007-04-17 08:38:00,1.992,1.9922,1.9919,1.9919,213900000.0
2007-04-17 08:39:00,1.99195,1.9921,1.99185,1.9921,260000000.0
2007-04-17 08:40:00,1.9921,1.9922,1.992,1.9921,195000000.0
2007-04-17 08:41:00,1.9921,1.9921,1.99195,1.99195,204400002.0
2007-04-17 08:42:00,1.992,1.992,1.9919,1.992,147400000.0
2007-04-17 08:43:00,1.992,1.992,1.9919,1.992,115300000.0
2007-04-17 08:44:00,1.992,1.992,1.9919,1.9919,305200000.0
2007-04-17 08:45:00,1.9919,1.9919,1.9918,1.9919,211700000.0
2007-04-17 08:46:00,1.9919,1.9919,1.99175,1.99185,469200000.0
2007-04-17 08:47:00,1.9919,1.9919,1.9918,1.9918,266600000.0
2007-04-17 08:48:00,1.9918,1.9919,1.9918,1.9919,232300000.0
2007-04-17 08:49:00,1.9919,1.9919,1.9916,1.99165,428600000.0
2007-04-17 08:50:00,1.9917,1.9918,1.9916,1.9917,269100000.0
2007-04-17 08:51:00,1.9917,1.9917,1.9913,1.9913,312899999.0
2007-04-17 08:52:00,1.9913,1.9913,1.9911,1.9913,263400001.0
2007-04-17 08:53:00,1.9913,1.9913,1.991,1.9913,339399998.0
2007-04-17 08:54:00,1.9912,1.9913,1.991,1.991,187300000.0
2007-04-17 08:55:00,1.991,1.9911,1.9907,1.9907,332500001.0
2007-04-17 08:56:00,1.9907,1.9908,1.9905,1.99075,290900001.0
2007-04-17 08:57:00,1.99075,1.991,1.99075,1.99085,157399999.0
2007-04-17 08:58:00,1.99085,1.9914,1.99085,1.9912,770600004.0
2007-04-17 08:59:00,1.9912,1.9916,1.99115,1.99155,468799997.0
2007-04-17 09:00:00,1.99155,1.9917,1.99155,1.9917,367400000.0
2007-04-17 09:01:00,1.99165,1.99165,1.99155,1.9916,204700000.0
2007-04-17 09:02:00,1.9916,1.9916,1.9912,1.9912,338500002.0
2007-04-17 09:03:00,1.99115,1.9912,1.991,1.9911,422100002.0
2007-04-17 09:04:00,1.9911,1.9912,1.991,1.991,273600000.0
2007-04-17 09:05:00,1.991,1.9911,1.9908,1.991,349700002.0
2007-04-17 09:06:00,1.99095,1.9914,1.99095,1.99115,389100000.0
2007-04-17 09:07:00,1.9911,1.9912,1.99105,1.99115,308499998.0
2007-04-17 09:08:00,1.9912,1.9912,1.99105,1.99105,721100002.0
2007-04-17 09:09:00,1.9911,1.99115,1.99085,1.9909,671999999.0
2007-04-17 09:10:00,1.9909,1.9911,1.9909,1.9911,406500000.0
2007-04-17 09:11:00,1.9911,1.99115,1.99105,1.99105,225800000.0
2007-04-17 09:12:00,1.9912,1.9912,1.991,1.99105,285100002.0
2007-04-17 09:13:00,1.99105,1.9911,1.99105,1.99105,556899992.0
2007-04-17 09:14:00,1.99105,1.9911,1.99105,1.99105,463599998.0
2007-04-17 09:15:00,1.9912,1.9912,1.99105,1.99115,84400001.0
2007-04-17 09:16:00,1.99115,1.99115,1.99105,1.99115,129699999.0
2007-04-17 09:17:00,1.99115,1.99125,1.99115,1.99115,296300002.0
2007-04-17 09:18:00,1.99115,1.9912,1.99115,1.99115,52899999.0
2007-04-17 09:19:00,1.99115,1.99115,1.9911,1.9911,187099999.0
2007-04-17 09:20:00,1.9911,1.9912,1.9911,1.9911,637500003.0
2007-04-17 09:21:00,1.9911,1.9912,1.9911,1.99115,377099995.0
2007-04-17 09:22:00,1.99115,1.99115,1.99105,1.99105,430900000.0
2007-04-17 09:23:00,1.9911,1.9911,1.991,1.99105,1227600012.0
2007-04-17 09:24:00,1.99105,1.9911,1.99105,1.99105,355499996.0
2007-04-17 09:25:00,1.9911,1.9911,1.9904,1.9906,1672200001.0
2007-04-17 09:26:00,1.9906,1.9907,1.9906,1.9907,547700002.0
2007-04-17 09:27:00,1.9907,1.9908,1.9905,1.9906,403099999.0
2007-04-17 09:28:00,1.9907,1.9908,1.9906,1.9907,255399999.0
2007-04-17 09:29:00,1.9907,1.9909,1.9906,1.9909,228899999.0
2007-04-17 09:30:00,1.99085,1.9909,1.9908,1.9909,278800000.0
2007-04-17 09:31:00,1.9909,1.991,1.99085,1.9909,504099997.0
2007-04-17 09:32:00,1.9909,1.991,1.99075,1.9908,947699997.0
2007-04-17 09:33:00,1.9908,1.9908,1.99035,1.9907,1208600008.0
2007-04-17 09:34:00,1.99065,1.99115,1.99065,1.9909,1692099993.0
2007-04-17 09:35:00,1.99095,1.991,1.99085,1.9909,915600000.0
2007-04-17 09:36:00,1.99085,1.99115,1.99085,1.99105,669899999.0
2007-04-17 09:37:00,1.99105,1.99125,1.99105,1.99125,825100001.0
2007-04-17 09:38:00,1.99125,1.9915,1.9911,1.9914,1186599999.0
2007-04-17 09:39:00,1.9914,1.9915,1.99135,1.99145,537700001.0
2007-04-17 09:40:00,1.9915,1.9915,1.9915,1.9915,138400000.0
2007-04-17 09:41:00,1.9915,1.9915,1.99145,1.9915,168800000.0
2007-04-17 09:42:00,1.9915,1.9916,1.99145,1.9915,354999995.0
2007-04-17 09:43:00,1.9915,1.9916,1.9914,1.9915,398800003.0
2007-04-17 09:44:00,1.9915,1.9915,1.99135,1.9914,490000003.0
2007-04-17 09:45:00,1.9914,1.9919,1.9914,1.9919,532399993.0
2007-04-17 09:46:00,1.9919,1.992,1.99175,1.9919,561500001.0
2007-04-17 09:47:00,1.9918,1.9922,1.9918,1.99205,1112399996.0
2007-04-17 09:48:00,1.9921,1.9922,1.9918,1.9919,588900002.0
2007-04-17 09:49:00,1.9918,1.992,1.9918,1.9919,424300003.0
2007-04-17 09:50:00,1.9919,1.9919,1.99175,1.9918,269400001.0
2007-04-17 09:51:00,1.9918,1.9918,1.9917,1.9918,141400000.0
2007-04-17 09:52:00,1.9917,1.9918,1.99165,1.9918,503399999.0
2007-04-17 09:53:00,1.9918,1.9918,1.99175,1.9918,119000000.0
2007-04-17 09:54:00,1.9918,1.9921,1.9918,1.99195,436100001.0
2007-04-17 09:55:00,1.9921,1.9924,1.992,1.9922,798999994.0
2007-04-17 09:56:00,1.9922,1.9922,1.9921,1.9922,210300000.0
2007-04-17 09:57:00,1.9922,1.9922,1.9921,1.9922,435399999.0
2007-04-17 09:58:00,1.9922,1.9924,1.99215,1.9923,326800000.0
2007-04-17 09:59:00,1.9923,1.9924,1.99185,1.9922,673899997.0
2007-04-17 10:00:00,1.9922,1.9923,1.9921,1.9923,512100002.0
2007-04-17 10:01:00,1.9923,1.9923,1.99215,1.9923,684599996.0
2007-04-17 10:02:00,1.9923,1.9923,1.992,1.9921,329700002.0
2007-04-17 10:03:00,1.9921,1.9922,1.992,1.9921,482500000.0
2007-04-17 10:04:00,1.9921,1.9921,1.9921,1.9921,179500000.0
2007-04-17 10:05:00,1.9921,1.9921,1.992,1.9921,292499999.0
2007-04-17 10:06:00,1.9921,1.9922,1.992,1.9922,556300000.0
2007-04-17 10:07:00,1.9922,1.9924,1.9921,1.9922,624799998.0
2007-04-17 10:08:00,1.9922,1.9923,1.99215,1.99225,444200001.0
2007-04-17 10:09:00,1.9923,1.9924,1.99215,1.9922,382600000.0
2007-04-17 10:10:00,1.99215,1.9927,1.99215,1.9926,445199999.0
2007-04-17 10:11:00,1.99255,1.9926,1.9925,1.9926,193800002.0
2007-04-17 10:12:00,1.9926,1.9926,1.9922,1.99235,598400001.0
2007-04-17 10:13:00,1.9924,1.9926,1.99215,1.9923,1060099998.0
2007-04-17 10:14:00,1.9923,1.9925,1.99225,1.9924,531499996.0
2007-04-17 10:15:00,1.9924,1.9925,1.9923,1.9925,486800000.0
2007-04-17 10:16:00,1.9924,1.9925,1.99225,1.9924,649899997.0
2007-04-17 10:17:00,1.9924,1.9925,1.99235,1.9924,316100000.0
2007-04-17 10:18:00,1.9924,1.9925,1.99235,1.9925,224600000.0
2007-04-17 10:19:00,1.9925,1.9927,1.99245,1.9925,521100002.0
2007-04-17 10:20:00,1.9925,1.9925,1.9925,1.9925,147500000.0
2007-04-17 10:21:00,1.9925,1.9925,1.9923,1.9924,305899997.0
2007-04-17 10:22:00,1.9924,1.9924,1.992,1.9921,472900001.0
2007-04-17 10:23:00,1.9921,1.9922,1.992,1.9921,297800000.0
2007-04-17 10:24:00,1.992,1.9926,1.992,1.99245,755100003.0
2007-04-17 10:25:00,1.99245,1.9928,1.99245,1.9925,721400003.0
2007-04-17 10:26:00,1.9925,1.9932,1.9925,1.9932,686799997.0
2007-04-17 10:27:00,1.99315,1.9933,1.99275,1.993,1272600005.0
2007-04-17 10:28:00,1.993,1.9932,1.99275,1.9928,368799998.0
2007-04-17 10:29:00,1.9928,1.9933,1.9924,1.9932,446100001.0
2007-04-17 10:30:00,1.99315,1.99905,1.99315,1.9982,911400002.0
2007-04-17 10:31:00,1.99835,1.9995,1.9982,1.9989,1426650002.0
2007-04-17 10:32:00,1.9988,1.9988,1.9977,1.9978,749400000.0
2007-04-17 10:33:00,1.9978,1.9986,1.99775,1.9986,881500001.0
2007-04-17 10:34:00,1.9986,1.99935,1.9986,1.9989,1343500003.0
2007-04-17 10:35:00,1.9989,1.9994,1.99885,1.9992,1641500000.0
2007-04-17 10:36:00,1.99915,1.99985,1.99915,1.9992,1545799996.0
2007-04-17 10:37:00,1.9992,1.9997,1.99915,1.99915,738999996.0
2007-04-17 10:38:00,1.99915,1.9993,1.999,1.9992,742700000.0
2007-04-17 10:39:00,1.99905,1.9992,1.999,1.99915,993600001.0
2007-04-17 10:40:00,1.99915,1.9994,1.99905,1.9992,640899998.0
2007-04-17 10:41:00,1.9992,1.99925,1.99905,1.99915,1002100003.0
2007-04-17 10:42:00,1.99915,1.9994,1.9991,1.9993,792799999.0
2007-04-17 10:43:00,1.9993,1.9998,1.9993,1.9995,1354699993.0
2007-04-17 10:44:00,1.9996,2.0003,1.9984,1.99875,1414799996.0
2007-04-17 10:45:00,1.9987,1.99885,1.99745,1.99815,2095999991.0
2007-04-17 10:46:00,1.998,1.9987,1.998,1.9986,473500000.0
2007-04-17 10:47:00,1.9986,1.9987,1.9983,1.9983,541600000.0
2007-04-17 10:48:00,1.9984,1.9988,1.9983,1.9987,548199999.0
2007-04-17 10:49:00,1.9987,1.9987,1.99845,1.99855,373799998.0
2007-04-17 10:50:00,1.99855,1.9986,1.9982,1.9982,714600002.0
2007-04-17 10:51:00,1.9981,1.9985,1.99805,1.9985,508600000.0
2007-04-17 10:52:00,1.9986,1.9988,1.9984,1.9985,584500001.0
2007-04-17 10:53:00,1.9985,1.9986,1.99835,1.99845,191100000.0
2007-04-17 10:54:00,1.9984,1.9986,1.99835,1.9986,395600004.0
2007-04-17 10:55:00,1.9986,1.9986,1.9982,1.9983,230300000.0
2007-04-17 10:56:00,1.9983,1.9985,1.9982,1.9983,183100000.0
2007-04-17 10:57:00,1.9983,1.9986,1.9982,1.9984,304500001.0
2007-04-17 10:58:00,1.9985,1.9986,1.99835,1.9984,389400000.0
2007-04-17 10:59:00,1.9985,1.9988,1.9985,1.9987,181100000.0
2007-04-17 11:00:00,1.9987,1.999,1.99865,1.99885,557899999.0
2007-04-17 11:01:00,1.99885,1.9991,1.9987,1.9988,713300001.0
2007-04-17 11:02:00,1.9988,1.9989,1.9985,1.9987,538799996.0
2007-04-17 11:03:00,1.9986,1.9991,1.9985,1.9989,736000002.0
2007-04-17 11:04:00,1.9989,1.9989,1.99855,1.9987,486100001.0
2007-04-17 11:05:00,1.9987,1.9988,1.99835,1.99855,444000000.0
2007-04-17 11:06:00,1.9986,1.9987,1.9984,1.9984,956000000.0
2007-04-17 11:07:00,1.9984,1.9985,1.9984,1.9985,339800000.0
2007-04-17 11:08:00,1.9985,1.9985,1.9983,1.99835,661200002.0
2007-04-17 11:09:00,1.99835,1.9985,1.99835,1.9984,88200000.0
2007-04-17 11:10:00,1.9983,1.9984,1.9982,1.9983,446299999.0
2007-04-17 11:11:00,1.9983,1.9987,1.9983,1.9987,208400000.0
2007-04-17 11:12:00,1.9986,1.9987,1.9983,1.9983,203500000.0
2007-04-17 11:13:00,1.9983,1.9984,1.9983,1.9984,518099993.0
2007-04-17 11:14:00,1.9984,1.9986,1.9984,1.9984,160600000.0
2007-04-17 11:15:00,1.9984,1.9985,1.9983,1.9983,170200000.0
2007-04-17 11:16:00,1.9983,1.9984,1.9982,1.9983,276500000.0
2007-04-17 11:17:00,1.9983,1.9994,1.9983,1.9992,834600001.0
2007-04-17 11:18:00,1.9992,2.0002,1.9992,2.0,716500000.0
2007-04-17 11:19:00,2.0,2.0,1.9995,2.0,993399996.0
2007-04-17 11:20:00,1.99985,2.0001,1.9995,1.9997,671400000.0
2007-04-17 11:21:00,1.9996,1.9998,1.9992,1.9992,428999999.0
2007-04-17 11:22:00,1.9993,1.9993,1.9984,1.9987,628800001.0
2007-04-17 11:23:00,1.9986,1.9988,1.99825,1.9985,468300001.0
2007-04-17 11:24:00,1.9985,1.9986,1.9984,1.9986,241200000.0
2007-04-17 11:25:00,1.9986,1.9987,1.9985,1.9986,277800000.0
2007-04-17 11:26:00,1.99855,1.9987,1.99855,1.99865,306800000.0
2007-04-17 11:27:00,1.9987,1.9987,1.9963,1.9981,664599997.0
2007-04-17 11:28:00,1.9981,1.9985,1.9981,1.9985,459700000.0
2007-04-17 11:29:00,1.9985,1.9985,1.9982,1.9983,332000001.0
2007-04-17 11:30:00,1.99825,1.9984,1.9976,1.9977,781399998.0
2007-04-17 11:31:00,1.9977,1.9987,1.9976,1.9987,582200000.0
2007-04-17 11:32:00,1.9987,1.9992,1.9986,1.9991,454400000.0
2007-04-17 11:33:00,1.9991,1.9992,1.9986,1.9987,377900000.0
2007-04-17 11:34:00,1.9987,1.9987,1.9984,1.9985,186600000.0
2007-04-17 11:35:00,1.9985,1.9986,1.9983,1.99835,263099998.0
2007-04-17 11:36:00,1.99835,1.9984,1.9978,1.99785,465300000.0
2007-04-17 11:37:00,1.9978,1.9981,1.9977,1.9977,394200001.0
2007-04-17 11:38:00,1.9977,1.9979,1.9977,1.9977,266300000.0
2007-04-17 11:39:00,1.9977,1.9978,1.9975,1.9978,290700003.0
2007-04-17 11:40:00,1.9978,1.998,1.99775,1.99775,487299999.0
2007-04-17 11:41:00,1.9978,1.998,1.99775,1.9979,128100000.0
2007-04-17 11:42:00,1.9979,1.9984,1.99785,1.9983,583700000.0
2007-04-17 11:43:00,1.9983,1.9983,1.99815,1.9982,161100000.0
2007-04-17 11:44:00,1.9982,1.9984,1.9982,1.99825,91800000.0
2007-04-17 11:45:00,1.99825,1.9987,1.9982,1.9984,588800000.0
2007-04-17 11:46:00,1.9984,1.9985,1.9983,1.99835,1220699998.0
2007-04-17 11:47:00,1.99845,1.9986,1.99845,1.99855,186099998.0
2007-04-17 11:48:00,1.9986,1.9986,1.99845,1.9985,254700000.0
2007-04-17 11:49:00,1.99845,1.9985,1.99835,1.99835,177200000.0
2007-04-17 11:50:00,1.99835,1.99845,1.9983,1.9984,368199998.0
2007-04-17 11:51:00,1.9984,1.9984,1.9981,1.9982,336400001.0
2007-04-17 11:52:00,1.9983,1.9984,1.99805,1.99805,634000002.0
2007-04-17 11:53:00,1.99805,1.9982,1.99805,1.99815,380200000.0
2007-04-17 11:54:00,1.99815,1.9988,1.99815,1.99865,1112599998.0
2007-04-17 11:55:00,1.9987,1.9987,1.99815,1.99825,647300001.0
2007-04-17 11:56:00,1.99825,1.99845,1.99825,1.9983,363499999.0
2007-04-17 11:57:00,1.9983,1.9984,1.9982,1.9983,811700000.0
2007-04-17 11:58:00,1.99825,1.9984,1.9982,1.9983,465399997.0
2007-04-17 11:59:00,1.9983,1.9984,1.99825,1.9983,324100001.0
2007-04-17 12:00:00,1.99835,1.9987,1.99835,1.9987,435199999.0
2007-04-17 12:01:00,1.9986,1.999,1.99855,1.999,695399999.0
2007-04-17 12:02:00,1.999,1.9995,1.999,1.9993,1093899999.0
2007-04-17 12:03:00,1.9993,1.9994,1.9988,1.99895,393599998.0
2007-04-17 12:04:00,1.999,1.9992,1.9989,1.9991,435700000.0
2007-04-17 12:05:00,1.9991,1.9992,1.9991,1.9992,170400000.0
2007-04-17 12:06:00,1.99915,1.9996,1.99915,1.9994,333999999.0
2007-04-17 12:07:00,1.9994,1.9994,1.999,1.999,543300004.0
2007-04-17 12:08:00,1.999,1.9992,1.999,1.9992,405499998.0
2007-04-17 12:09:00,1.9992,1.9993,1.9991,1.99925,164100000.0
2007-04-17 12:10:00,1.99925,1.9995,1.99925,1.9994,217600000.0
2007-04-17 12:11:00,1.9994,1.9994,1.99915,1.99925,303499999.0
2007-04-17 12:12:00,1.9992,1.9994,1.9992,1.99935,183700000.0
2007-04-17 12:13:00,1.9993,1.9998,1.99925,1.9997,406600000.0
2007-04-17 12:14:00,1.9997,1.9999,1.99935,1.9999,626600002.0
2007-04-17 12:15:00,1.99985,2.0001,1.9997,1.9998,733299999.0
2007-04-17 12:16:00,1.99975,1.9999,1.9997,1.9999,260000000.0
2007-04-17 12:17:00,1.9999,2.00005,1.99985,1.9999,386700000.0
2007-04-17 12:18:00,1.9999,2.0,1.9998,1.9999,445000000.0
2007-04-17 12:19:00,2.0,2.0,1.99975,2.0,174600000.0
2007-04-17 12:20:00,1.99995,2.0011,1.99995,2.0004,1632200003.0
2007-04-17 12:21:00,2.0004,2.0011,2.0004,2.00095,891400001.0
2007-04-17 12:22:00,2.00105,2.0013,2.0008,2.00125,1345860002.0
2007-04-17 12:23:00,2.00125,2.0016,2.0012,2.00125,667500001.0
2007-04-17 12:24:00,2.00125,2.0014,2.001,2.00105,936000001.0
2007-04-17 12:25:00,2.00105,2.0015,2.00095,2.0015,150799999.0
2007-04-17 12:26:00,2.0015,2.0016,2.0015,2.0015,324900000.0
2007-04-17 12:27:00,2.0015,2.0025,2.0014,2.0025,854000000.0
2007-04-17 12:28:00,2.0025,2.0035,2.00235,2.00235,1608300000.0
2007-04-17 12:29:00,2.00235,2.0025,2.0017,2.0023,957400001.0
2007-04-17 12:30:00,2.0024,2.0031,2.0024,2.0029,610100000.0
2007-04-17 12:31:00,2.0029,2.0033,2.0027,2.0031,927300000.0
2007-04-17 12:32:00,2.0031,2.0031,2.0023,2.0023,429240001.0
2007-04-17 12:33:00,2.0023,2.0029,2.0023,2.0028,465300002.0
2007-04-17 12:34:00,2.0028,2.0028,2.0025,2.00265,613200000.0
2007-04-17 12:35:00,2.0026,2.0027,2.0022,2.0023,465199999.0
2007-04-17 12:36:00,2.0022,2.00235,2.00215,2.0023,279199999.0
2007-04-17 12:37:00,2.0023,2.0025,2.00225,2.0024,140600000.0
2007-04-17 12:38:00,2.0024,2.0024,2.00215,2.0024,353200000.0
2007-04-17 12:39:00,2.0024,2.0024,2.0022,2.0023,313800000.0
2007-04-17 12:40:00,2.0023,2.0023,2.0018,2.0018,688800000.0
2007-04-17 12:41:00,2.0018,2.002,2.0017,2.002,459100002.0
2007-04-17 12:42:00,2.002,2.002,2.0017,2.0019,421900004.0
2007-04-17 12:43:00,2.0019,2.0019,2.0018,2.0018,229300000.0
2007-04-17 12:44:00,2.0017,2.00175,2.0016,2.0016,299099999.0
2007-04-17 12:45:00,2.0016,2.0019,2.0015,2.0017,361599999.0
2007-04-17 12:46:00,2.0016,2.0021,2.0016,2.002,659899997.0
2007-04-17 12:47:00,2.002,2.0021,2.0019,2.002,544100003.0
2007-04-17 12:48:00,2.002,2.0024,2.002,2.0024,401500000.0
2007-04-17 12:49:00,2.0023,2.0025,2.0022,2.0024,383800001.0
2007-04-17 12:50:00,2.00235,2.0025,2.0023,2.0023,218100000.0
2007-04-17 12:51:00,2.0023,2.0023,2.002,2.0022,337400001.0
2007-04-17 12:52:00,2.0022,2.0023,2.0021,2.0021,117700000.0
2007-04-17 12:53:00,2.0021,2.0022,2.00205,2.0021,164700000.0
2007-04-17 12:54:00,2.0021,2.0022,2.00205,2.0021,300300001.0
2007-04-17 12:55:00,2.00205,2.0021,2.0017,2.0018,150500000.0
2007-04-17 12:56:00,2.0018,2.0019,2.0012,2.0012,277800000.0
2007-04-17 12:57:00,2.0012,2.0013,2.00105,2.0012,355100000.0
2007-04-17 12:58:00,2.00125,2.0015,2.0012,2.0015,714100008.0
2007-04-17 12:59:00,2.0014,2.0015,2.0013,2.0013,418900000.0
2007-04-17 13:00:00,2.0013,2.0014,2.0011,2.00125,514299998.0
2007-04-17 13:01:00,2.0013,2.0015,2.0013,2.0013,417139999.0
2007-04-17 13:02:00,2.0012,2.0014,2.001,2.0011,764299999.0
2007-04-17 13:03:00,2.0011,2.0012,2.001,2.0011,715500000.0
2007-04-17 13:04:00,2.0011,2.0014,2.0011,2.00135,176500002.0
2007-04-17 13:05:00,2.0014,2.0017,2.0014,2.00145,274000003.0
2007-04-17 13:06:00,2.0015,2.0017,2.0014,2.0015,348400000.0
2007-04-17 13:07:00,2.0015,2.0016,2.0012,2.0016,695400001.0
2007-04-17 13:08:00,2.0015,2.0017,2.00145,2.0016,267500000.0
2007-04-17 13:09:00,2.0016,2.0016,2.00075,2.00075,452000000.0
2007-04-17 13:10:00,2.00075,2.0011,2.00075,2.001,224300000.0
2007-04-17 13:11:00,2.001,2.0013,2.001,2.0012,135000000.0
2007-04-17 13:12:00,2.0012,2.0015,2.0011,2.0014,398200000.0
2007-04-17 13:13:00,2.0014,2.0017,2.0014,2.00145,360500000.0
2007-04-17 13:14:00,2.0015,2.0015,2.00135,2.00135,335900000.0
2007-04-17 13:15:00,2.0013,2.0016,2.0012,2.0016,363599999.0
2007-04-17 13:16:00,2.00155,2.002,2.0015,2.0018,549799999.0
2007-04-17 13:17:00,2.0018,2.0025,2.0016,2.0025,453499998.0
2007-04-17 13:18:00,2.0025,2.0027,2.0024,2.00245,427699999.0
2007-04-17 13:19:00,2.0025,2.0026,2.00245,2.0026,237900002.0
2007-04-17 13:20:00,2.0026,2.0028,2.00245,2.00265,673600002.0
2007-04-17 13:21:00,2.0026,2.0027,2.0025,2.0027,257800001.0
2007-04-17 13:22:00,2.0027,2.0027,2.0024,2.0025,585999996.0
2007-04-17 13:23:00,2.0025,2.0025,2.0021,2.0022,239699999.0
2007-04-17 13:24:00,2.0021,2.0021,2.0017,2.0018,753199998.0
2007-04-17 13:25:00,2.0017,2.0018,2.0016,2.00165,271400000.0
2007-04-17 13:26:00,2.00165,2.0018,2.0015,2.0018,474900003.0
2007-04-17 13:27:00,2.0018,2.0023,2.0018,2.0023,160800000.0
2007-04-17 13:28:00,2.0023,2.0023,2.0022,2.00225,324699999.0
2007-04-17 13:29:00,2.00225,2.0024,2.0022,2.00225,268800002.0
2007-04-17 13:30:00,2.00225,2.0023,2.0022,2.0022,137500000.0
2007-04-17 13:31:00,2.0022,2.0024,2.0022,2.0024,117400000.0
2007-04-17 13:32:00,2.0024,2.0024,2.0023,2.0024,154700000.0
2007-04-17 13:33:00,2.0024,2.0025,2.0023,2.0024,121800000.0
2007-04-17 13:34:00,2.00235,2.0024,2.0023,2.0023,281600002.0
2007-04-17 13:35:00,2.0023,2.0024,2.0022,2.0023,298599997.0
2007-04-17 13:36:00,2.0023,2.0024,2.0023,2.0023,99900000.0
2007-04-17 13:37:00,2.0023,2.0023,2.0021,2.0022,133400001.0
2007-04-17 13:38:00,2.0021,2.0023,2.0021,2.0023,223200001.0
2007-04-17 13:39:00,2.0022,2.0024,2.0021,2.0022,167499999.0
2007-04-17 13:40:00,2.0022,2.0022,2.002,2.002,491200001.0
2007-04-17 13:41:00,2.002,2.0021,2.00185,2.002,290900000.0
2007-04-17 13:42:00,2.002,2.0021,2.002,2.0021,281400000.0
2007-04-17 13:43:00,2.0021,2.0022,2.0021,2.0021,264700003.0
2007-04-17 13:44:00,2.00215,2.0022,2.00215,2.0022,108800000.0
2007-04-17 13:45:00,2.0022,2.0023,2.00205,2.00215,195700000.0
2007-04-17 13:46:00,2.0023,2.0025,2.00105,2.0018,1338800000.0
2007-04-17 13:47:00,2.0018,2.0024,2.0018,2.0024,571300000.0
2007-04-17 13:48:00,2.0023,2.0025,2.0023,2.0024,401300001.0
2007-04-17 13:49:00,2.0024,2.0028,2.0024,2.0026,341100000.0
2007-04-17 13:50:00,2.0026,2.0027,2.0024,2.0024,311000002.0
2007-04-17 13:51:00,2.0024,2.0025,2.0022,2.0024,586500002.0
2007-04-17 13:52:00,2.0024,2.0025,2.00235,2.0024,115300000.0
2007-04-17 13:53:00,2.0024,2.0026,2.0023,2.0025,547300000.0
2007-04-17 13:54:00,2.0025,2.0028,2.0024,2.0028,949899998.0
2007-04-17 13:55:00,2.0028,2.003,2.00275,2.0029,815900000.0
2007-04-17 13:56:00,2.0029,2.0032,2.0028,2.0029,617600001.0
2007-04-17 13:57:00,2.0029,2.0029,2.0028,2.0028,698599998.0
2007-04-17 13:58:00,2.0028,2.0028,2.0024,2.0024,583140003.0
2007-04-17 13:59:00,2.0024,2.0027,2.0023,2.0027,977200001.0
2007-04-17 14:00:00,2.0026,2.0027,2.0025,2.0025,533099999.0
2007-04-17 14:01:00,2.0025,2.0026,2.0021,2.0021,1141899995.0
2007-04-17 14:02:00,2.00205,2.0022,2.00205,2.00205,333300001.0
2007-04-17 14:03:00,2.0021,2.0023,2.0019,2.002,682099999.0
2007-04-17 14:04:00,2.0019,2.0023,2.0018,2.0023,956399994.0
2007-04-17 14:05:00,2.0022,2.0023,2.002,2.0022,878600004.0
2007-04-17 14:06:00,2.0021,2.0023,2.00205,2.0022,483799998.0
2007-04-17 14:07:00,2.0021,2.0032,2.0021,2.003,636299999.0
2007-04-17 14:08:00,2.0031,2.0035,2.003,2.00315,1228600010.0
2007-04-17 14:09:00,2.0032,2.0033,2.00305,2.0032,717699997.0
2007-04-17 14:10:00,2.0032,2.0033,2.0031,2.00315,396800000.0
2007-04-17 14:11:00,2.00325,2.0034,2.0031,2.00335,742999999.0
2007-04-17 14:12:00,2.00335,2.00355,2.0031,2.0032,1878899994.0
2007-04-17 14:13:00,2.0032,2.0033,2.003,2.00315,925399995.0
2007-04-17 14:14:00,2.0032,2.0034,2.003,2.0032,1254600011.0
2007-04-17 14:15:00,2.0032,2.0035,2.0032,2.0035,1704099994.0
2007-04-17 14:16:00,2.0035,2.0036,2.00335,2.0035,1500300011.0
2007-04-17 14:17:00,2.0035,2.0035,2.00305,2.0031,486799998.0
2007-04-17 14:18:00,2.0031,2.0031,2.0029,2.003,654699999.0
2007-04-17 14:19:00,2.0031,2.0033,2.0029,2.0033,1194599997.0
2007-04-17 14:20:00,2.0033,2.0035,2.0031,2.0031,1177399999.0
2007-04-17 14:21:00,2.0032,2.0033,2.0031,2.0033,775000000.0
2007-04-17 14:22:00,2.0033,2.0033,2.0031,2.0032,315799998.0
2007-04-17 14:23:00,2.0032,2.0033,2.00285,2.003,1702499992.0
2007-04-17 14:24:00,2.003,2.0033,2.003,2.00315,1545800010.0
2007-04-17 14:25:00,2.0032,2.0034,2.00305,2.0032,1016500003.0
2007-04-17 14:26:00,2.0032,2.0032,2.0029,2.003,1114200001.0
2007-04-17 14:27:00,2.003,2.0032,2.003,2.0031,436799999.0
2007-04-17 14:28:00,2.0031,2.0032,2.0023,2.0023,1529900003.0
2007-04-17 14:29:00,2.0024,2.0028,2.0021,2.0022,667299992.0
2007-04-17 14:30:00,2.0023,2.0057,2.0023,2.005,703499996.0
2007-04-17 14:31:00,2.0055,2.0058,2.0049,2.0049,1453200004.0
2007-04-17 14:32:00,2.0048,2.0052,2.0046,2.00465,1757500003.0
2007-04-17 14:33:00,2.0046,2.0047,2.004,2.0041,1324399993.0
2007-04-17 14:34:00,2.0042,2.0048,2.004,2.0047,1324399993.0
2007-04-17 14:35:00,2.0048,2.0049,2.0044,2.0046,1303999995.0
2007-04-17 14:36:00,2.00455,2.0046,2.0042,2.00425,1536600007.0
2007-04-17 14:37:00,2.00425,2.0046,2.00425,2.0046,550800000.0
2007-04-17 14:38:00,2.0046,2.0047,2.0045,2.0046,1187400000.0
2007-04-17 14:39:00,2.0046,2.0048,2.00445,2.00445,416100000.0
2007-04-17 14:40:00,2.0044,2.0048,2.0042,2.0046,1301200000.0
2007-04-17 14:41:00,2.0046,2.0047,2.0044,2.0045,1346499999.0
2007-04-17 14:42:00,2.00455,2.0049,2.00435,2.0048,1287200006.0
2007-04-17 14:43:00,2.0048,2.005,2.0046,2.0048,1540599994.0
2007-04-17 14:44:00,2.0048,2.00545,2.0047,2.00525,1980900004.0
2007-04-17 14:45:00,2.0052,2.0065,2.0052,2.0065,1847200004.0
2007-04-17 14:46:00,2.0058,2.0066,2.0058,2.0066,1472699999.0
2007-04-17 14:47:00,2.00655,2.007,2.0065,2.0069,1472699999.0
2007-04-17 14:48:00,2.0069,2.007,2.0066,2.0069,1373100002.0
2007-04-17 14:49:00,2.0068,2.0069,2.0063,2.0065,2066399993.0
2007-04-17 14:51:00,2.0072,2.0075,2.00655,2.0067,1731800004.0
2007-04-17 14:52:00,2.0067,2.0069,2.0065,2.0067,1779900002.0
2007-04-17 14:53:00,2.0066,2.0067,2.0065,2.0067,1814549990.0
2007-04-17 14:54:00,2.0068,2.0069,2.0062,2.0062,1814549990.0
2007-04-17 14:55:00,2.0062,2.0064,2.0062,2.0063,645000001.0
2007-04-17 14:56:00,2.0063,2.0067,2.0063,2.00635,1264699999.0
2007-04-17 14:57:00,2.00635,2.0066,2.0062,2.0066,1348499996.0
2007-04-17 14:58:00,2.0066,2.0072,2.0066,2.0069,1946799995.0
2007-04-17 14:59:00,2.007,2.007,2.0061,2.0061,1946799995.0
2007-04-17 15:00:00,2.0061,2.0063,2.006,2.00615,903499997.0
2007-04-17 15:01:00,2.0062,2.0063,2.0061,2.0062,1012600005.0
2007-04-17 15:02:00,2.00615,2.0063,2.0061,2.0062,939899999.0
2007-04-17 15:03:00,2.0062,2.0066,2.0061,2.0065,1424399989.0
2007-04-17 15:04:00,2.0066,2.0066,2.006,2.006,625300000.0
2007-04-17 15:05:00,2.006,2.0063,2.00585,2.00625,1369099997.0
2007-04-17 15:06:00,2.00625,2.0063,2.0061,2.0063,461700003.0
2007-04-17 15:07:00,2.0063,2.0064,2.00595,2.0061,966199998.0
2007-04-17 15:08:00,2.0061,2.0061,2.0056,2.0058,1145799995.0
2007-04-17 15:09:00,2.0053,2.0056,2.005,2.0053,1789400012.0
2007-04-17 15:10:00,2.0055,2.0059,2.0054,2.0058,1789400012.0
2007-04-17 15:11:00,2.00575,2.006,2.0055,2.0055,1377800005.0
2007-04-17 15:12:00,2.00555,2.0058,2.0055,2.0057,1020000005.0
2007-04-17 15:13:00,2.0057,2.006,2.00565,2.0059,1074900004.0
2007-04-17 15:14:00,2.0058,2.0063,2.0057,2.0062,924099990.0
2007-04-17 15:15:00,2.0064,2.0072,2.0064,2.0065,2095199998.0
2007-04-17 15:16:00,2.0064,2.007,2.0062,2.00625,2095199998.0
2007-04-17 15:17:00,2.0064,2.0064,2.0057,2.0059,1530900003.0
2007-04-17 15:18:00,2.00585,2.0059,2.0054,2.0054,1530900003.0
2007-04-17 15:19:00,2.0054,2.0058,2.0054,2.00555,1334775011.0
2007-04-17 15:20:00,2.0056,2.00575,2.00555,2.0056,472699999.0
2007-04-17 15:21:00,2.0056,2.006,2.0056,2.0059,521200001.0
2007-04-17 15:22:00,2.0059,2.0059,2.00555,2.00565,773700001.0
2007-04-17 15:23:00,2.0057,2.0058,2.00555,2.0057,474600002.0
2007-04-17 15:24:00,2.0057,2.0057,2.00495,2.0051,695399999.0
2007-04-17 15:25:00,2.00505,2.0052,2.00455,2.0047,1383600002.0
2007-04-17 15:26:00,2.0047,2.0051,2.0047,2.0049,701700000.0
2007-04-17 15:27:00,2.0049,2.005,2.0045,2.0046,994750004.0
2007-04-17 15:28:00,2.0046,2.0049,2.0042,2.0042,1037900000.0
2007-04-17 15:29:00,2.0042,2.0044,2.0036,2.0042,1093000004.0
2007-04-17 15:30:00,2.00415,2.0043,2.0038,2.0042,1162400001.0
2007-04-17 15:31:00,2.0042,2.0044,2.0041,2.0044,1436299998.0
2007-04-17 15:32:00,2.0044,2.0045,2.0038,2.004,1058400003.0
2007-04-17 15:33:00,2.0041,2.0045,2.004,2.0045,1508000008.0
2007-04-17 15:34:00,2.0045,2.0049,2.0044,2.0047,1288700004.0
2007-04-17 15:35:00,2.00465,2.0049,2.0045,2.0047,1011000001.0
2007-04-17 15:36:00,2.00475,2.0048,2.0044,2.0044,891899999.0
2007-04-17 15:37:00,2.0044,2.0045,2.0041,2.0045,913900004.0
2007-04-17 15:38:00,2.0045,2.0049,2.0045,2.0046,1260299996.0
2007-04-17 15:39:00,2.0046,2.0048,2.00445,2.0045,1843200003.0
2007-04-17 15:40:00,2.0045,2.0045,2.0042,2.00425,421900002.0
2007-04-17 15:41:00,2.00425,2.0046,2.00425,2.0045,931799994.0
2007-04-17 15:42:00,2.0045,2.0047,2.00445,2.00465,966399996.0
2007-04-17 15:43:00,2.0047,2.0048,2.0044,2.0045,1035800009.0
2007-04-17 15:44:00,2.0045,2.00475,2.00445,2.00455,1059300002.0
2007-04-17 15:45:00,2.0045,2.0047,2.0044,2.0044,415967730.0
2007-04-17 15:46:00,2.0044,2.0045,2.00425,2.0045,1016899996.0
2007-04-17 15:47:00,2.0045,2.00475,2.0045,2.0047,1145500001.0
2007-04-17 15:48:00,2.0047,2.0047,2.00465,2.0047,232800000.0
2007-04-17 15:49:00,2.00465,2.0049,2.00465,2.0049,474000005.0
2007-04-17 15:50:00,2.0049,2.0049,2.00475,2.0048,695799999.0
2007-04-17 15:51:00,2.0048,2.005,2.0047,2.005,1005400004.0
2007-04-17 15:52:00,2.005,2.0051,2.0049,2.0051,974499996.0
2007-04-17 15:53:00,2.0051,2.0053,2.005,2.0053,1315699991.0
2007-04-17 15:54:00,2.0053,2.0053,2.005,2.005,830499998.0
2007-04-17 15:55:00,2.005,2.0051,2.0048,2.0049,1165967724.0
2007-04-17 15:56:00,2.0049,2.0052,2.00485,2.0049,751767715.0
2007-04-17 15:57:00,2.0049,2.00515,2.0048,2.0049,1109800009.0
2007-04-17 15:58:00,2.0049,2.0052,2.0048,2.0051,1055600001.0
2007-04-17 15:59:00,2.0051,2.0055,2.0051,2.0055,962000000.0
2007-04-17 16:00:00,2.0055,2.0055,2.00495,2.00495,2116762491.0
2007-04-17 16:01:00,2.005,2.0051,2.00495,2.005,822000000.0
2007-04-17 16:02:00,2.00495,2.0051,2.0048,2.005,643299998.0
2007-04-17 16:03:00,2.005,2.005,2.0049,2.005,472200000.0
2007-04-17 16:04:00,2.005,2.005,2.0048,2.00495,716599994.0
2007-04-17 16:05:00,2.005,2.00515,2.0049,2.0051,586799999.0
2007-04-17 16:06:00,2.0051,2.0051,2.00475,2.00475,382200000.0
2007-04-17 16:07:00,2.00475,2.0052,2.00475,2.0051,1432999997.0
2007-04-17 16:08:00,2.0051,2.0055,2.0051,2.0055,1298899992.0
2007-04-17 16:09:00,2.0055,2.0056,2.0052,2.0053,705100003.0
2007-04-17 16:10:00,2.0053,2.0053,2.00495,2.005,304800000.0
2007-04-17 16:11:00,2.005,2.0052,2.005,2.00505,658799998.0
2007-04-17 16:12:00,2.00505,2.0053,2.00505,2.0053,1185099979.0
2007-04-17 16:13:00,2.0053,2.0057,2.0053,2.0056,736699998.0
2007-04-17 16:14:00,2.00565,2.00565,2.00535,2.0056,948899993.0
2007-04-17 16:15:00,2.0056,2.0056,2.00535,2.0054,1166700008.0
2007-04-17 16:16:00,2.0054,2.0055,2.00535,2.00535,1317699992.0
2007-04-17 16:17:00,2.0054,2.0054,2.005,2.005,1382800002.0
2007-04-17 16:18:00,2.005,2.005,2.00435,2.00435,1608099999.0
2007-04-17 16:19:00,2.00435,2.0047,2.00435,2.0046,1599799997.0
2007-04-17 16:20:00,2.0045,2.0045,2.00405,2.00425,1207549997.0
2007-04-17 16:21:00,2.00425,2.0045,2.00425,2.0044,1322700006.0
2007-04-17 16:22:00,2.00435,2.0045,2.00425,2.0043,667899999.0
2007-04-17 16:23:00,2.0043,2.0051,2.0043,2.0049,1499200001.0
2007-04-17 16:24:00,2.0048,2.0049,2.00465,2.0048,989499993.0
2007-04-17 16:25:00,2.0048,2.0048,2.0047,2.0048,420399997.0
2007-04-17 16:26:00,2.0048,2.0048,2.00465,2.0047,650599999.0
2007-04-17 16:27:00,2.0047,2.0048,2.00445,2.0047,572599998.0
2007-04-17 16:28:00,2.0046,2.0047,2.0046,2.00465,438600000.0
2007-04-17 16:29:00,2.0047,2.0047,2.00455,2.0046,1171899999.0
2007-04-17 16:30:00,2.0047,2.0047,2.00455,2.0046,426800000.0
2007-04-17 16:31:00,2.0046,2.0048,2.00455,2.00465,280900003.0
2007-04-17 16:32:00,2.00465,2.0047,2.00455,2.0046,689699987.0
2007-04-17 16:33:00,2.0046,2.0046,2.0045,2.0046,338300000.0
2007-04-17 16:34:00,2.0047,2.0047,2.0043,2.0044,414699999.0
2007-04-17 16:35:00,2.0044,2.0044,2.0038,2.0039,1074599997.0
2007-04-17 16:36:00,2.0039,2.0039,2.00345,2.0037,1540300010.0
2007-04-17 16:37:00,2.0037,2.0039,2.00365,2.0039,708000000.0
2007-04-17 16:38:00,2.0039,2.004,2.0038,2.004,622899995.0
2007-04-17 16:39:00,2.004,2.0041,2.0039,2.0041,703499998.0
2007-04-17 16:40:00,2.0041,2.0046,2.004,2.00455,952799995.0
2007-04-17 16:41:00,2.0046,2.0047,2.0045,2.0045,180500000.0
2007-04-17 16:42:00,2.0045,2.0045,2.00395,2.0041,434599997.0
2007-04-17 16:43:00,2.00405,2.0041,2.00375,2.0038,513999997.0
2007-04-17 16:44:00,2.0038,2.00425,2.0038,2.0041,651899999.0
2007-04-17 16:45:00,2.0041,2.00415,2.004,2.00405,468400000.0
2007-04-17 16:46:00,2.00405,2.0041,2.00395,2.004,317800000.0
2007-04-17 16:47:00,2.0041,2.0041,2.0037,2.004,1242299999.0
2007-04-17 16:48:00,2.004,2.0042,2.004,2.0041,384200000.0
2007-04-17 16:49:00,2.00405,2.0042,2.00405,2.0041,385600003.0
2007-04-17 16:50:00,2.0041,2.0042,2.0041,2.00415,53600000.0
2007-04-17 16:51:00,2.00415,2.0042,2.00415,2.00415,37200000.0
2007-04-17 16:52:00,2.00415,2.00425,2.004,2.0041,718200001.0
2007-04-17 16:53:00,2.0041,2.00465,2.00395,2.00465,825599998.0
2007-04-17 16:54:00,2.00465,2.0048,2.0045,2.0046,408200000.0
2007-04-17 16:55:00,2.0046,2.0047,2.00445,2.00465,348000004.0
2007-04-17 16:56:00,2.0047,2.0049,2.00465,2.0049,250900001.0
2007-04-17 16:57:00,2.0049,2.0051,2.0049,2.0051,334200000.0
2007-04-17 16:58:00,2.0051,2.0051,2.00475,2.005,566599995.0
2007-04-17 16:59:00,2.005,2.00535,2.00485,2.0051,767470668.0
2007-04-17 17:00:00,2.0051,2.0055,2.0051,2.0053,474300001.0
2007-04-17 17:01:00,2.0053,2.0053,2.0049,2.0049,467209131.0
2007-04-17 17:02:00,2.0049,2.0053,2.0048,2.0051,732300001.0
2007-04-17 17:03:00,2.0051,2.0053,2.00505,2.0051,356499997.0
2007-04-17 17:04:00,2.0051,2.0053,2.005,2.0051,363900001.0
2007-04-17 17:05:00,2.0051,2.0053,2.0051,2.00515,282375000.0
2007-04-17 17:06:00,2.0051,2.0054,2.0051,2.0053,385399998.0
2007-04-17 17:07:00,2.00525,2.0055,2.0052,2.00545,174400000.0
2007-04-17 17:08:00,2.0055,2.0055,2.005,2.005,373370692.0
2007-04-17 17:09:00,2.00505,2.0051,2.00485,2.005,494000001.0
2007-04-17 17:10:00,2.005,2.0053,2.0049,2.0053,631400000.0
2007-04-17 17:11:00,2.0053,2.0053,2.0052,2.0052,130000000.0
2007-04-17 17:12:00,2.0052,2.0052,2.0052,2.0052,251500000.0
2007-04-17 17:13:00,2.0052,2.00535,2.0052,2.0053,199000000.0
2007-04-17 17:14:00,2.00525,2.0053,2.00515,2.0052,242473669.0
2007-04-17 17:15:00,2.0052,2.0053,2.0052,2.00525,257999999.0
2007-04-17 17:16:00,2.0052,2.0055,2.0052,2.00535,424399999.0
2007-04-17 17:17:00,2.00535,2.00545,2.0051,2.0051,468000000.0
2007-04-17 17:18:00,2.0051,2.00515,2.00505,2.0051,102800000.0
2007-04-17 17:19:00,2.0051,2.0052,2.0049,2.005,427700000.0
2007-04-17 17:20:00,2.005,2.0052,2.005,2.0052,498400000.0
2007-04-17 17:21:00,2.0052,2.0054,2.00515,2.00525,191600000.0
2007-04-17 17:22:00,2.0052,2.0053,2.0052,2.00525,138700000.0
2007-04-17 17:23:00,2.00525,2.0053,2.00515,2.00515,196500001.0
2007-04-17 17:24:00,2.00515,2.00535,2.00515,2.0052,88600000.0
2007-04-17 17:25:00,2.0052,2.0052,2.00505,2.0051,834399992.0
2007-04-17 17:26:00,2.0051,2.00545,2.0051,2.00535,80400000.0
2007-04-17 17:27:00,2.00535,2.0055,2.00535,2.00545,168800000.0
2007-04-17 17:28:00,2.0054,2.0056,2.0054,2.0055,275900000.0
2007-04-17 17:29:00,2.00555,2.00565,2.00555,2.00555,35100000.0
2007-04-17 17:30:00,2.00555,2.0057,2.00545,2.0056,573300000.0
2007-04-17 17:31:00,2.0056,2.0058,2.0055,2.00575,757100006.0
2007-04-17 17:32:00,2.00575,2.0058,2.00565,2.0058,300599998.0
2007-04-17 17:33:00,2.0058,2.006,2.0058,2.00595,1283000005.0
2007-04-17 17:34:00,2.00595,2.006,2.0058,2.0058,443600002.0
2007-04-17 17:35:00,2.0058,2.00595,2.0058,2.0059,239300003.0
2007-04-17 17:36:00,2.0059,2.0059,2.00555,2.00555,348499997.0
2007-04-17 17:37:00,2.0056,2.0056,2.0055,2.0056,231300004.0
2007-04-17 17:38:00,2.0056,2.00565,2.0055,2.00555,187899998.0
2007-04-17 17:39:00,2.0056,2.0057,2.0055,2.00565,177700000.0
2007-04-17 17:40:00,2.00565,2.00585,2.0056,2.00565,40900000.0
2007-04-17 17:41:00,2.00565,2.00575,2.00555,2.00575,233100000.0
2007-04-17 17:42:00,2.00575,2.0059,2.0056,2.0058,408499999.0
2007-04-17 17:43:00,2.0058,2.00595,2.0058,2.00595,201100000.0
2007-04-17 17:44:00,2.00595,2.00615,2.0057,2.00615,344199998.0
2007-04-17 17:45:00,2.00615,2.0062,2.0058,2.0059,543160002.0
2007-04-17 17:46:00,2.0059,2.006,2.0058,2.0058,813999996.0
2007-04-17 17:47:00,2.0059,2.0062,2.0058,2.0061,1006600004.0
2007-04-17 17:48:00,2.00605,2.00685,2.00605,2.0067,1127100001.0
2007-04-17 17:49:00,2.0067,2.0069,2.0065,2.0069,1748100003.0
2007-04-17 17:50:00,2.0068,2.00695,2.0066,2.00665,1579599996.0
2007-04-17 17:51:00,2.0066,2.0067,2.00625,2.00625,880499998.0
2007-04-17 17:52:00,2.0063,2.0066,2.0062,2.0066,742500000.0
2007-04-17 17:53:00,2.0066,2.0066,2.00575,2.00615,1377200007.0
2007-04-17 17:54:00,2.0062,2.0063,2.00595,2.006,1060400001.0
2007-04-17 17:55:00,2.006,2.006,2.0057,2.0057,1089700001.0
2007-04-17 17:56:00,2.0057,2.0064,2.00565,2.00635,1210499992.0
2007-04-17 17:57:00,2.00635,2.0064,2.00595,2.0061,786100000.0
2007-04-17 17:58:00,2.0061,2.0062,2.00585,2.00585,1307900004.0
2007-04-17 17:59:00,2.00585,2.006,2.0058,2.00595,680500000.0
2007-04-17 18:00:00,2.006,2.006,2.0058,2.0059,901600002.0
2007-04-17 18:01:00,2.00585,2.0061,2.0058,2.006,532200000.0
2007-04-17 18:02:00,2.006,2.0061,2.00585,2.0059,1134499999.0
2007-04-17 18:03:00,2.0059,2.006,2.00585,2.00595,683400005.0
2007-04-17 18:04:00,2.00595,2.00595,2.0058,2.0058,448399999.0
2007-04-17 18:05:00,2.0058,2.0059,2.0056,2.0056,766500005.0
2007-04-17 18:06:00,2.0056,2.0057,2.00555,2.00565,749099996.0
2007-04-17 18:07:00,2.0057,2.0058,2.00565,2.0057,671799999.0
2007-04-17 18:08:00,2.00565,2.0057,2.0053,2.0054,484800000.0
2007-04-17 18:09:00,2.00535,2.0055,2.0052,2.0053,823999996.0
2007-04-17 18:10:00,2.0053,2.0053,2.0051,2.0051,803699994.0
2007-04-17 18:11:00,2.0051,2.0051,2.005,2.0051,624800004.0
2007-04-17 18:12:00,2.0051,2.0051,2.005,2.005,716999998.0
2007-04-17 18:13:00,2.005,2.0052,2.00495,2.00505,809999998.0
2007-04-17 18:14:00,2.005,2.0053,2.005,2.0052,834799997.0
2007-04-17 18:15:00,2.0052,2.0053,2.0049,2.0049,741799999.0
2007-04-17 18:16:00,2.0049,2.005,2.00485,2.0049,746800001.0
2007-04-17 18:17:00,2.00485,2.0049,2.0048,2.0049,452099997.0
2007-04-17 18:18:00,2.0049,2.005,2.0049,2.0049,354400000.0
2007-04-17 18:19:00,2.0049,2.0049,2.004,2.0043,1403700003.0
2007-04-17 18:20:00,2.0044,2.0045,2.00415,2.00415,738400000.0
2007-04-17 18:21:00,2.00415,2.00425,2.00415,2.00415,703400008.0
2007-04-17 18:22:00,2.00415,2.0042,2.00375,2.004,1417899994.0
2007-04-17 18:23:00,2.0039,2.0048,2.0039,2.00475,1112599986.0
2007-04-17 18:24:00,2.0048,2.0048,2.0044,2.0044,1175500000.0
2007-04-17 18:25:00,2.0044,2.0045,2.00425,2.0044,780400008.0
2007-04-17 18:26:00,2.00435,2.0045,2.00435,2.0044,606100003.0
2007-04-17 18:27:00,2.0044,2.0048,2.0044,2.0048,637800000.0
2007-04-17 18:28:00,2.0048,2.0048,2.00455,2.0046,421900000.0
2007-04-17 18:29:00,2.0046,2.0047,2.0044,2.0046,453800002.0
2007-04-17 18:30:00,2.0047,2.0048,2.0046,2.0047,423100000.0
2007-04-17 18:31:00,2.0047,2.0049,2.0047,2.0048,296400000.0
2007-04-17 18:32:00,2.0048,2.0052,2.0047,2.00505,798000003.0
2007-04-17 18:33:00,2.0051,2.0051,2.0048,2.0049,282700001.0
2007-04-17 18:34:00,2.0049,2.005,2.0048,2.0049,900700001.0
2007-04-17 18:35:00,2.0049,2.005,2.0048,2.0048,582200000.0
2007-04-17 18:36:00,2.0048,2.0048,2.00455,2.0047,573500001.0
2007-04-17 18:37:00,2.0047,2.0047,2.0045,2.0045,419300000.0
2007-04-17 18:38:00,2.0045,2.0048,2.0044,2.0048,843600000.0
2007-04-17 18:39:00,2.0048,2.0048,2.00465,2.00465,415800000.0
2007-04-17 18:40:00,2.0047,2.0049,2.00465,2.00485,472499999.0
2007-04-17 18:41:00,2.0049,2.0052,2.0047,2.0047,390300000.0
2007-04-17 18:42:00,2.0047,2.0048,2.0047,2.0047,371200000.0
2007-04-17 18:43:00,2.0047,2.0047,2.0047,2.0047,169100000.0
2007-04-17 18:44:00,2.0047,2.0049,2.00465,2.0047,281000000.0
2007-04-17 18:45:00,2.00465,2.0048,2.00465,2.0048,220300000.0
2007-04-17 18:46:00,2.0048,2.0048,2.0047,2.0048,183100000.0
2007-04-17 18:47:00,2.0048,2.0049,2.00475,2.0048,129200000.0
2007-04-17 18:48:00,2.00475,2.0048,2.0047,2.0048,557099999.0
2007-04-17 18:49:00,2.00475,2.0048,2.00465,2.0047,396600004.0
2007-04-17 18:50:00,2.0047,2.0047,2.0046,2.0046,255500000.0
2007-04-17 18:51:00,2.0046,2.0046,2.0046,2.0046,263200000.0
2007-04-17 18:52:00,2.0046,2.0047,2.00455,2.0046,332000000.0
2007-04-17 18:53:00,2.0046,2.0047,2.0046,2.0047,117500000.0
2007-04-17 18:54:00,2.0047,2.0047,2.0046,2.0046,214099999.0
2007-04-17 18:55:00,2.00455,2.0047,2.00445,2.0045,550800001.0
2007-04-17 18:56:00,2.0046,2.0046,2.0044,2.0046,216700000.0
2007-04-17 18:57:00,2.0046,2.0046,2.0045,2.0046,226400001.0
2007-04-17 18:58:00,2.0046,2.0047,2.00455,2.0047,208800000.0
2007-04-17 18:59:00,2.0047,2.0047,2.0046,2.0046,186900000.0
2007-04-17 19:00:00,2.0046,2.0046,2.0044,2.0044,316673536.0
2007-04-17 19:01:00,2.0043,2.0045,2.00425,2.0044,732300001.0
2007-04-17 19:02:00,2.0044,2.0045,2.00435,2.0044,634200000.0
2007-04-17 19:03:00,2.0044,2.0049,2.00435,2.0049,748400000.0
2007-04-17 19:04:00,2.0049,2.0049,2.00475,2.0048,447499998.0
2007-04-17 19:05:00,2.0049,2.0051,2.0048,2.0051,297700000.0
2007-04-17 19:06:00,2.0051,2.0052,2.005,2.0051,470800000.0
2007-04-17 19:07:00,2.0051,2.0051,2.0048,2.0051,679200000.0
2007-04-17 19:08:00,2.0051,2.0051,2.00495,2.0051,392200001.0
2007-04-17 19:09:00,2.005,2.0052,2.005,2.005,285399995.0
2007-04-17 19:10:00,2.005,2.0053,2.005,2.0051,540200000.0
2007-04-17 19:11:00,2.0051,2.0052,2.00495,2.005,330100000.0
2007-04-17 19:12:00,2.005,2.005,2.0049,2.0049,289400000.0
2007-04-17 19:13:00,2.005,2.005,2.00485,2.0049,214800000.0
2007-04-17 19:14:00,2.0049,2.005,2.00485,2.005,195300000.0
2007-04-17 19:15:00,2.005,2.005,2.00495,2.005,22400000.0
2007-04-17 19:16:00,2.005,2.005,2.005,2.005,14700000.0
2007-04-17 19:17:00,2.005,2.005,2.005,2.005,11200000.0
2007-04-17 19:18:00,2.005,2.005,2.00485,2.0049,85600000.0
2007-04-17 19:19:00,2.0049,2.0049,2.0049,2.0049,38400000.0
2007-04-17 19:20:00,2.0049,2.0051,2.0049,2.0051,292800001.0
2007-04-17 19:21:00,2.0051,2.0051,2.005,2.005,312099997.0
2007-04-17 19:22:00,2.005,2.005,2.005,2.005,354800000.0
2007-04-17 19:23:00,2.005,2.005,2.005,2.005,64800000.0
2007-04-17 19:24:00,2.005,2.005,2.005,2.005,122200000.0
2007-04-17 19:25:00,2.005,2.005,2.005,2.005,42200000.0
2007-04-17 19:26:00,2.005,2.0051,2.0049,2.0049,467099997.0
2007-04-17 19:27:00,2.0049,2.005,2.0049,2.005,342800004.0
2007-04-17 19:28:00,2.005,2.0051,2.0049,2.0051,174000001.0
2007-04-17 19:29:00,2.0051,2.0051,2.005,2.0051,126425000.0
2007-04-17 19:30:00,2.0051,2.0051,2.005,2.005,376399999.0
2007-04-17 19:31:00,2.005,2.005,2.0049,2.005,126099998.0
2007-04-17 19:32:00,2.005,2.005,2.0049,2.005,257400002.0
2007-04-17 19:33:00,2.0049,2.005,2.0049,2.0049,237300002.0
2007-04-17 19:34:00,2.0049,2.005,2.0049,2.0049,128400000.0
2007-04-17 19:35:00,2.0049,2.005,2.00485,2.0049,262300002.0
2007-04-17 19:36:00,2.0049,2.005,2.0049,2.0049,340100001.0
2007-04-17 19:37:00,2.005,2.0051,2.005,2.005,262600001.0
2007-04-17 19:38:00,2.005,2.0051,2.005,2.0051,320200002.0
2007-04-17 19:39:00,2.005,2.005,2.005,2.005,287100001.0
2007-04-17 19:40:00,2.005,2.0051,2.00495,2.0051,366000000.0
2007-04-17 19:41:00,2.005,2.0051,2.00495,2.005,139399999.0
2007-04-17 19:42:00,2.005,2.005,2.00495,2.005,286200002.0
2007-04-17 19:43:00,2.005,2.005,2.00495,2.00495,259800000.0
2007-04-17 19:44:00,2.00495,2.0051,2.00495,2.0051,426999999.0
2007-04-17 19:45:00,2.0051,2.0053,2.0051,2.0053,421599999.0
2007-04-17 19:46:00,2.0053,2.0053,2.0052,2.0053,130400000.0
2007-04-17 19:47:00,2.0053,2.0053,2.0052,2.0052,232600000.0
2007-04-17 19:48:00,2.00525,2.0053,2.0052,2.0053,152400000.0
2007-04-17 19:49:00,2.0052,2.0053,2.00505,2.00505,348100001.0
2007-04-17 19:50:00,2.00505,2.0052,2.005,2.0052,447399995.0
2007-04-17 19:51:00,2.0052,2.0052,2.0052,2.0052,179400001.0
2007-04-17 19:52:00,2.0052,2.0052,2.0052,2.0052,70800000.0
2007-04-17 19:53:00,2.0052,2.0052,2.0051,2.0051,102400000.0
2007-04-17 19:54:00,2.0051,2.0051,2.0051,2.0051,134500000.0
2007-04-17 19:55:00,2.0051,2.0052,2.00505,2.0052,303100000.0
2007-04-17 19:56:00,2.0052,2.0052,2.0052,2.0052,80800000.0
2007-04-17 19:57:00,2.0052,2.0052,2.0052,2.0052,100500000.0
2007-04-17 19:58:00,2.0052,2.0052,2.0051,2.0052,88300002.0
2007-04-17 19:59:00,2.0052,2.0053,2.00515,2.0052,413000002.0
2007-04-17 20:00:00,2.0052,2.0053,2.00515,2.0052,483399993.0
2007-04-17 20:01:00,2.0052,2.0052,2.00515,2.0052,223299998.0
2007-04-17 20:02:00,2.0052,2.0052,2.0051,2.0051,185100000.0
2007-04-17 20:03:00,2.0051,2.0051,2.0049,2.00495,209799999.0
2007-04-17 20:04:00,2.005,2.005,2.00495,2.005,265300000.0
2007-04-17 20:05:00,2.005,2.005,2.005,2.005,247600000.0
2007-04-17 20:06:00,2.005,2.0051,2.005,2.0051,149000000.0
2007-04-17 20:07:00,2.0051,2.00525,2.00505,2.0052,170700000.0
2007-04-17 20:08:00,2.0052,2.0056,2.0052,2.0055,497399995.0
2007-04-17 20:09:00,2.0056,2.0056,2.00545,2.0056,336900000.0
2007-04-17 20:10:00,2.0056,2.0056,2.0055,2.0056,389700000.0
2007-04-17 20:11:00,2.0056,2.0057,2.00555,2.0057,235500000.0
2007-04-17 20:12:00,2.0057,2.0058,2.00565,2.0057,406700000.0
2007-04-17 20:13:00,2.0057,2.0058,2.0056,2.0057,1136700007.0
2007-04-17 20:14:00,2.0057,2.0057,2.0054,2.0054,385935276.0
2007-04-17 20:15:00,2.0054,2.0055,2.00535,2.00535,395299999.0
2007-04-17 20:16:00,2.0054,2.0054,2.00535,2.0054,580600001.0
2007-04-17 20:17:00,2.00535,2.00545,2.0053,2.0053,234699999.0
2007-04-17 20:18:00,2.0053,2.0054,2.00505,2.0051,651499998.0
2007-04-17 20:19:00,2.0051,2.0053,2.00505,2.0053,190899998.0
2007-04-17 20:20:00,2.0054,2.0054,2.0054,2.0054,192600000.0
2007-04-17 20:21:00,2.0054,2.0055,2.0054,2.0054,274100000.0
2007-04-17 20:22:00,2.0054,2.0054,2.0054,2.0054,550700000.0
2007-04-17 20:23:00,2.0054,2.0054,2.00535,2.0054,772200000.0
2007-04-17 20:24:00,2.0054,2.0054,2.0054,2.0054,288200000.0
2007-04-17 20:25:00,2.0054,2.0054,2.0053,2.00535,147600003.0
2007-04-17 20:26:00,2.0054,2.0054,2.0054,2.0054,27400000.0
2007-04-17 20:27:00,2.0054,2.0054,2.00505,2.0051,384300001.0
2007-04-17 20:28:00,2.0051,2.0053,2.0051,2.0052,91900000.0
2007-04-17 20:29:00,2.0051,2.0052,2.00485,2.00485,624799994.0
2007-04-17 20:30:00,2.00485,2.005,2.00485,2.005,244100001.0
2007-04-17 20:31:00,2.005,2.005,2.005,2.005,105600000.0
2007-04-17 20:32:00,2.005,2.005,2.005,2.005,65900000.0
2007-04-17 20:33:00,2.005,2.005,2.0049,2.005,75400000.0
2007-04-17 20:34:00,2.005,2.005,2.0048,2.0048,163500001.0
2007-04-17 20:35:00,2.0049,2.0051,2.0049,2.005,525700003.0
2007-04-17 20:36:00,2.005,2.0051,2.00495,2.005,285199993.0
2007-04-17 20:37:00,2.005,2.0051,2.005,2.0051,413299993.0
2007-04-17 20:38:00,2.0051,2.0051,2.005,2.0051,261400000.0
2007-04-17 20:39:00,2.005,2.0051,2.005,2.005,287500000.0
2007-04-17 20:40:00,2.005,2.0052,2.00495,2.0052,410100000.0
2007-04-17 20:41:00,2.0052,2.0053,2.0052,2.0053,270000001.0
2007-04-17 20:42:00,2.0053,2.0053,2.00515,2.00515,725900001.0
2007-04-17 20:43:00,2.00515,2.0053,2.00515,2.00515,287000002.0
2007-04-17 20:44:00,2.0052,2.0054,2.00515,2.0053,522799997.0
2007-04-17 20:45:00,2.0052,2.0052,2.00515,2.00515,113400000.0
2007-04-17 20:46:00,2.0054,2.0054,2.0052,2.0053,165900000.0
2007-04-17 20:47:00,2.0053,2.0054,2.0053,2.0053,114000000.0
2007-04-17 20:48:00,2.0053,2.0053,2.0052,2.0053,161100001.0
2007-04-17 20:49:00,2.0053,2.0057,2.0052,2.0056,717700004.0
2007-04-17 20:50:00,2.0056,2.0058,2.0056,2.0057,1132400006.0
2007-04-17 20:51:00,2.0057,2.00585,2.0056,2.00585,1413100003.0
2007-04-17 20:52:00,2.00585,2.0061,2.0058,2.0059,802899989.0
2007-04-17 20:53:00,2.006,2.006,2.00575,2.0058,406300000.0
2007-04-17 20:54:00,2.0058,2.00605,2.00575,2.006,405300003.0
2007-04-17 20:55:00,2.006,2.0061,2.00595,2.006,841500003.0
2007-04-17 20:56:00,2.006,2.0061,2.0059,2.006,466399998.0
2007-04-17 20:57:00,2.006,2.0061,2.00595,2.0061,361400000.0
2007-04-17 20:58:00,2.0061,2.0061,2.006,2.006,179800000.0
2007-04-17 20:59:00,2.006,2.0065,2.006,2.0065,1693200001.0
2007-04-17 21:00:00,2.0065,2.0067,2.0062,2.0063,772635205.0
2007-04-17 21:01:00,2.00625,2.0063,2.00615,2.00625,428200000.0
2007-04-17 21:02:00,2.0062,2.0062,2.006,2.006,550019999.0
2007-04-17 21:03:00,2.006,2.006,2.00595,2.006,242700000.0
2007-04-17 21:04:00,2.006,2.006,2.006,2.006,179200000.0
2007-04-17 21:05:00,2.006,2.006,2.0059,2.0059,62500000.0
2007-04-17 21:06:00,2.0059,2.0059,2.0059,2.0059,35800000.0
2007-04-17 21:07:00,2.0059,2.0059,2.0057,2.00575,245100001.0
2007-04-17 21:08:00,2.0057,2.0059,2.0057,2.0059,189199998.0
2007-04-17 21:09:00,2.0059,2.0059,2.00575,2.0058,130799999.0
2007-04-17 21:10:00,2.0058,2.0059,2.0058,2.0059,66300000.0
2007-04-17 21:11:00,2.0058,2.0058,2.0058,2.0058,37800000.0
2007-04-17 21:12:00,2.0058,2.006,2.0058,2.006,88000000.0
2007-04-17 21:13:00,2.006,2.0061,2.0059,2.0061,294300000.0
2007-04-17 21:14:00,2.0061,2.0061,2.00595,2.006,60700000.0
2007-04-17 21:15:00,2.00595,2.0062,2.00595,2.00605,229699999.0
2007-04-17 21:16:00,2.0061,2.0063,2.0061,2.0061,235800000.0
2007-04-17 21:17:00,2.0061,2.0062,2.0061,2.0061,98400000.0
2007-04-17 21:18:00,2.0062,2.0062,2.00615,2.00615,57500000.0
2007-04-17 21:19:00,2.0062,2.0065,2.0062,2.0065,158199999.0
2007-04-17 21:20:00,2.0065,2.0067,2.00635,2.0064,444200000.0
2007-04-17 21:21:00,2.00635,2.0064,2.0063,2.0063,180900000.0
2007-04-17 21:22:00,2.0063,2.00675,2.0063,2.0067,199800000.0
2007-04-17 21:23:00,2.00665,2.0073,2.00655,2.0072,729600000.0
2007-04-17 21:24:00,2.0073,2.0074,2.0071,2.0072,644899997.0
2007-04-17 21:25:00,2.00715,2.0073,2.007,2.0073,424800001.0
2007-04-17 21:26:00,2.0072,2.00735,2.0071,2.0073,290400002.0
2007-04-17 21:27:00,2.0073,2.0073,2.0071,2.0071,179400000.0
2007-04-17 21:28:00,2.0071,2.0073,2.0071,2.0072,205100001.0
2007-04-17 21:29:00,2.00715,2.0072,2.00715,2.00715,126900000.0
2007-04-17 21:30:00,2.00715,2.0072,2.00715,2.0072,193100000.0
2007-04-17 21:31:00,2.0072,2.0073,2.0072,2.0072,312500000.0
2007-04-17 21:32:00,2.0072,2.0072,2.0071,2.0071,167500002.0
2007-04-17 21:33:00,2.0071,2.0072,2.00705,2.0071,216000001.0
2007-04-17 21:34:00,2.0072,2.0072,2.0071,2.00715,166399999.0
2007-04-17 21:35:00,2.0072,2.0072,2.0071,2.0072,172100000.0
2007-04-17 21:36:00,2.0072,2.0072,2.0072,2.0072,17000000.0
2007-04-17 21:37:00,2.0072,2.0072,2.0072,2.0072,81100000.0
2007-04-17 21:38:00,2.0072,2.0073,2.0072,2.0073,122100000.0
2007-04-17 21:39:00,2.0073,2.0074,2.0073,2.0073,346599999.0
2007-04-17 21:40:00,2.0073,2.0074,2.0071,2.0072,605499999.0
2007-04-17 21:41:00,2.0072,2.0073,2.0072,2.0073,271999999.0
2007-04-17 21:42:00,2.0073,2.0073,2.0073,2.0073,351900000.0
2007-04-17 21:43:00,2.0073,2.0074,2.00725,2.00725,199400000.0
2007-04-17 21:44:00,2.00725,2.0073,2.00715,2.0072,206400000.0
2007-04-17 21:45:00,2.0072,2.0072,2.0072,2.0072,67400000.0
2007-04-17 21:46:00,2.0072,2.0072,2.0072,2.0072,158400000.0
2007-04-17 21:47:00,2.0072,2.0072,2.007,2.00705,350899998.0
2007-04-17 21:48:00,2.00705,2.0074,2.00705,2.0074,318399999.0
2007-04-17 21:49:00,2.0074,2.0075,2.0072,2.0072,146200000.0
2007-04-17 21:50:00,2.0072,2.0072,2.0071,2.0072,141700000.0
2007-04-17 21:51:00,2.0072,2.0072,2.0071,2.0071,131200000.0
2007-04-17 21:52:00,2.0071,2.0073,2.00705,2.0072,258700000.0
2007-04-17 21:53:00,2.0072,2.0072,2.0071,2.0072,153000000.0
2007-04-17 21:54:00,2.0072,2.0072,2.0071,2.0072,121100000.0
2007-04-17 21:55:00,2.0072,2.0072,2.0072,2.0072,12000000.0
2007-04-17 21:56:00,2.00715,2.0072,2.0071,2.0071,80500000.0
2007-04-17 21:57:00,2.0071,2.0072,2.0069,2.00695,141600000.0
2007-04-17 21:58:00,2.00695,2.007,2.00695,2.007,50100000.0
2007-04-17 21:59:00,2.0071,2.0072,2.0071,2.0072,98500000.0
2007-04-17 22:00:00,2.0072,2.0072,2.00715,2.0072,51200000.0
2007-04-17 22:01:00,2.0072,2.0073,2.0071,2.0073,207700001.0
2007-04-17 22:02:00,2.00725,2.0073,2.00725,2.0073,71300000.0
2007-04-17 22:03:00,2.0073,2.0073,2.0073,2.0073,7000000.0
2007-04-17 22:04:00,2.0073,2.0073,2.0072,2.0072,130700000.0
2007-04-17 22:05:00,2.0072,2.0074,2.007,2.0071,376300001.0
2007-04-17 22:06:00,2.0071,2.0071,2.007,2.007,201900000.0
2007-04-17 22:07:00,2.0071,2.0071,2.0069,2.0069,41600000.0
2007-04-17 22:08:00,2.0069,2.007,2.0069,2.0069,20100000.0
2007-04-17 22:09:00,2.007,2.007,2.0069,2.007,44700000.0
2007-04-17 22:10:00,2.0069,2.0071,2.0069,2.0071,138900000.0
2007-04-17 22:11:00,2.0069,2.007,2.0067,2.0068,273999998.0
2007-04-17 22:12:00,2.0068,2.0068,2.00605,2.0061,264099998.0
2007-04-17 22:13:00,2.00605,2.0065,2.00605,2.0064,214800000.0
2007-04-17 22:14:00,2.0064,2.0064,2.00615,2.0062,33300000.0
2007-04-17 22:15:00,2.0062,2.0065,2.0062,2.0065,135900000.0
2007-04-17 22:16:00,2.0063,2.0065,2.0062,2.0063,22200000.0
2007-04-17 22:17:00,2.0063,2.0063,2.0061,2.0063,139100000.0
2007-04-17 22:18:00,2.0063,2.0063,2.006,2.0061,182500000.0
2007-04-17 22:19:00,2.0061,2.0061,2.0057,2.0059,209800000.0
2007-04-17 22:20:00,2.0059,2.006,2.0058,2.0059,178099999.0
2007-04-17 22:21:00,2.0059,2.0059,2.0059,2.0059,44800000.0
2007-04-17 22:22:00,2.00585,2.00585,2.0055,2.0058,314700000.0
2007-04-17 22:23:00,2.0057,2.0059,2.0057,2.0058,93700000.0
2007-04-17 22:24:00,2.0059,2.006,2.0058,2.0059,421800001.0
2007-04-17 22:25:00,2.006,2.006,2.006,2.006,2500000.0
2007-04-17 22:26:00,2.0059,2.006,2.0057,2.0057,72500000.0
2007-04-17 22:27:00,2.0057,2.0058,2.0057,2.0058,13600000.0
2007-04-17 22:28:00,2.0057,2.0057,2.0057,2.0057,26800000.0
2007-04-17 22:29:00,2.0057,2.0057,2.0057,2.0057,27300000.0
2007-04-17 22:30:00,2.0057,2.0057,2.00565,2.00565,23100000.0
2007-04-17 22:31:00,2.0057,2.0057,2.00565,2.00565,112400000.0
2007-04-17 22:32:00,2.0056,2.0057,2.0056,2.0057,117400000.0
2007-04-17 22:33:00,2.0057,2.0057,2.0057,2.0057,11800000.0
2007-04-17 22:34:00,2.0057,2.0058,2.0056,2.0058,97000000.0
2007-04-17 22:35:00,2.0057,2.0058,2.0057,2.0057,59700000.0
2007-04-17 22:36:00,2.0057,2.0057,2.00565,2.00565,39100000.0
2007-04-17 22:37:00,2.0057,2.0057,2.0057,2.0057,23500000.0
2007-04-17 22:38:00,2.0057,2.0057,2.00565,2.00565,14000000.0
2007-04-17 22:39:00,2.0057,2.0057,2.0057,2.0057,38300000.0
2007-04-17 22:40:00,2.0058,2.0058,2.0058,2.0058,44100000.0
2007-04-17 22:41:00,2.0058,2.006,2.0058,2.006,9100000.0
2007-04-17 22:42:00,2.0059,2.0059,2.00575,2.00585,94899999.0
2007-04-17 22:43:00,2.0059,2.0059,2.0059,2.0059,23200000.0
2007-04-17 22:44:00,2.0059,2.0059,2.0059,2.0059,16000000.0
2007-04-17 22:45:00,2.0059,2.0059,2.0059,2.0059,76800000.0
2007-04-17 22:46:00,2.0058,2.006,2.0057,2.0059,132800000.0
2007-04-17 22:47:00,2.0059,2.006,2.0059,2.0059,12000000.0
2007-04-17 22:48:00,2.0059,2.006,2.0059,2.0059,9900000.0
2007-04-17 22:49:00,2.006,2.006,2.006,2.006,2800000.0
2007-04-17 22:50:00,2.0061,2.0062,2.0061,2.0062,31200000.0
2007-04-17 22:51:00,2.0062,2.0062,2.0062,2.0062,16800000.0
2007-04-17 22:52:00,2.0062,2.0066,2.00615,2.0065,87700000.0
2007-04-17 22:53:00,2.0065,2.0069,2.0065,2.0067,247700000.0
2007-04-17 22:54:00,2.0067,2.0067,2.00655,2.0067,30200000.0
2007-04-17 22:55:00,2.0067,2.0068,2.0067,2.0068,20900000.0
2007-04-17 22:56:00,2.0068,2.0069,2.0067,2.0067,81900000.0
2007-04-17 22:57:00,2.0067,2.0068,2.0067,2.0067,77800000.0
2007-04-17 22:58:00,2.0068,2.0068,2.0066,2.0067,199400000.0
2007-04-17 22:59:00,2.0067,2.0069,2.0066,2.0067,130499999.0
2007-04-17 23:00:00,2.0067,2.0067,2.0066,2.0067,61200000.0
2007-04-17 23:01:00,2.0068,2.0068,2.0067,2.0068,48000000.0
2007-04-17 23:02:00,2.00645,2.00656,2.00639,2.00656,165600000.0
2007-04-17 23:03:00,2.0069,2.0069,2.0069,2.0069,12000000.0
2007-04-17 23:04:00,2.0068,2.0069,2.0068,2.0069,15200000.0
2007-04-17 23:05:00,2.007,2.007,2.0069,2.0069,4800000.0
2007-04-17 23:06:00,2.0069,2.007,2.0069,2.0069,39200000.0
2007-04-17 23:07:00,2.0072,2.0074,2.0071,2.0074,83900000.0
2007-04-17 23:08:00,2.0074,2.0074,2.0073,2.0074,66400000.0
2007-04-17 23:09:00,2.0075,2.0077,2.0075,2.0075,166000000.0
2007-04-17 23:10:00,2.0075,2.008,2.0075,2.0079,142100001.0
2007-04-17 23:11:00,2.0078,2.0082,2.0078,2.0082,273300000.0
2007-04-17 23:12:00,2.008,2.0081,2.0078,2.0079,189700001.0
2007-04-17 23:13:00,2.0081,2.0083,2.008,2.008,72699999.0
2007-04-17 23:14:00,2.008,2.008,2.008,2.008,4000000.0
2007-04-17 23:15:00,2.008,2.008,2.0078,2.008,116600000.0
2007-04-17 23:16:00,2.008,2.0081,2.0079,2.008,60900000.0
2007-04-17 23:17:00,2.008,2.008,2.0079,2.008,12800000.0
2007-04-17 23:18:00,2.008,2.008,2.008,2.008,8800000.0
2007-04-17 23:19:00,2.008,2.008,2.008,2.008,4000000.0
2007-04-17 23:20:00,2.0081,2.0083,2.008,2.0082,43400000.0
2007-04-17 23:21:00,2.0083,2.0083,2.0081,2.0081,26400000.0
2007-04-17 23:22:00,2.0081,2.0081,2.008,2.008,31200000.0
2007-04-17 23:23:00,2.008,2.008,2.0079,2.0079,22400000.0
2007-04-17 23:24:00,2.0078,2.0079,2.0076,2.0079,55200000.0
2007-04-17 23:25:00,2.008,2.008,2.00765,2.008,42400000.0
2007-04-17 23:26:00,2.0081,2.0081,2.008,2.008,7200000.0
2007-04-17 23:27:00,2.0079,2.008,2.00765,2.008,36800000.0
2007-04-17 23:28:00,2.008,2.008,2.008,2.008,7200000.0
2007-04-17 23:29:00,2.0079,2.0081,2.0078,2.0078,87200001.0
2007-04-17 23:30:00,2.0077,2.0077,2.0077,2.0077,9600000.0
2007-04-17 23:31:00,2.0075,2.0077,2.0075,2.0077,26000000.0
2007-04-17 23:32:00,2.0077,2.0078,2.0077,2.0078,17600000.0
2007-04-17 23:33:00,2.0078,2.0078,2.0078,2.0078,8800000.0
2007-04-17 23:34:00,2.0079,2.0079,2.0079,2.0079,39200000.0
2007-04-17 23:35:00,2.00771,2.00784,2.00762,2.0077,64800000.0
2007-04-17 23:36:00,2.0079,2.008,2.0078,2.008,80300001.0
2007-04-17 23:37:00,2.008,2.008,2.0078,2.008,52400000.0
2007-04-17 23:38:00,2.008,2.008,2.0078,2.008,17600000.0
2007-04-17 23:39:00,2.0078,2.008,2.0075,2.0075,87200000.0
2007-04-17 23:40:00,2.0076,2.0076,2.0075,2.0076,19200000.0
2007-04-17 23:41:00,2.0075,2.0075,2.0075,2.0075,20800000.0
2007-04-17 23:42:00,2.0076,2.0078,2.0076,2.0078,16800000.0
2007-04-17 23:43:00,2.0078,2.0079,2.0077,2.0078,57600000.0
2007-04-17 23:44:00,2.0078,2.008,2.0078,2.0078,76000000.0
2007-04-17 23:45:00,2.0078,2.008,2.0074,2.0074,89100000.0
2007-04-17 23:46:00,2.00725,2.00737,2.00712,2.00729,68800000.0
2007-04-17 23:47:00,2.0075,2.0075,2.0072,2.0072,45600000.0
2007-04-17 23:48:00,2.0073,2.0076,2.0072,2.0075,102600000.0
2007-04-17 23:49:00,2.0077,2.0077,2.0075,2.0076,27200000.0
2007-04-17 23:50:00,2.0076,2.0076,2.0075,2.0075,8800000.0
2007-04-17 23:51:00,2.0076,2.0076,2.0075,2.0075,8000000.0
2007-04-17 23:52:00,2.00759,2.00759,2.00721,2.00725,51600000.0
2007-04-17 23:53:00,2.0076,2.0076,2.0076,2.0076,6400000.0
2007-04-17 23:54:00,2.0076,2.00795,2.0076,2.00765,96700000.0
2007-04-17 23:55:00,2.00765,2.00765,2.00765,2.00765,16000000.0
2007-04-17 23:56:00,2.00765,2.00765,2.00765,2.00765,8000000.0
2007-04-17 23:57:00,2.00765,2.00765,2.00765,2.00765,8000000.0
2007-04-17 23:58:00,2.00744,2.00762,2.00731,2.00758,68800000.0
2007-04-17 23:59:00,2.0078,2.0078,2.0078,2.0078,2400000.0
2007-04-18 00:00:00,2.0077,2.0077,2.0076,2.0076,68800000.0
2007-04-18 00:01:00,2.0076,2.0077,2.0075,2.0076,105400000.0
2007-04-18 00:02:00,2.0076,2.0076,2.0074,2.0074,72000000.0
2007-04-18 00:03:00,2.0074,2.0074,2.0073,2.0074,17600000.0
2007-04-18 00:04:00,2.0074,2.0074,2.0074,2.0074,4000000.0
2007-04-18 00:05:00,2.0073,2.0073,2.0073,2.0073,22400000.0
2007-04-18 00:06:00,2.0071,2.00721,2.00707,2.00721,32700000.0
2007-04-18 00:07:00,2.0071,2.00718,2.00698,2.00714,69500000.0
2007-04-18 00:08:00,2.0073,2.0073,2.0072,2.0072,28000000.0
2007-04-18 00:09:00,2.0073,2.0073,2.0073,2.0073,4800000.0
2007-04-18 00:10:00,2.0073,2.0073,2.0073,2.0073,4000000.0
2007-04-18 00:11:00,2.0072,2.0072,2.0071,2.0071,32400000.0
2007-04-18 00:12:00,2.0071,2.0071,2.0071,2.0071,14400000.0
2007-04-18 00:13:00,2.0071,2.0071,2.0071,2.0071,26400000.0
2007-04-18 00:14:00,2.0071,2.0071,2.0069,2.007,70800000.0
2007-04-18 00:15:00,2.007,2.0071,2.007,2.0071,16800000.0
2007-04-18 00:16:00,2.0071,2.0072,2.0071,2.0072,9600000.0
2007-04-18 00:17:00,2.0071,2.0071,2.0071,2.0071,26400000.0
2007-04-18 00:18:00,2.0071,2.0071,2.0071,2.0071,4800000.0
2007-04-18 00:19:00,2.0071,2.0071,2.007,2.0071,28400000.0
2007-04-18 00:20:00,2.0071,2.0071,2.0071,2.0071,4000000.0
2007-04-18 00:21:00,2.007,2.0071,2.007,2.0071,58400000.0
2007-04-18 00:22:00,2.0072,2.0072,2.0071,2.0072,23200000.0
2007-04-18 00:23:00,2.0072,2.0072,2.0072,2.0072,5600000.0
2007-04-18 00:24:00,2.0072,2.0072,2.0071,2.0072,40800000.0
2007-04-18 00:25:00,2.0072,2.0072,2.0071,2.0071,7200000.0
2007-04-18 00:26:00,2.0072,2.0072,2.0071,2.0071,9600000.0
2007-04-18 00:27:00,2.0069,2.00704,2.0069,2.00696,41200000.0
2007-04-18 00:28:00,2.00681,2.00684,2.00667,2.00681,36400000.0
2007-04-18 00:29:00,2.00677,2.00691,2.00677,2.00683,42100001.0
2007-04-18 00:30:00,2.00705,2.00705,2.00677,2.00689,26700000.0
2007-04-18 00:31:00,2.00685,2.0069,2.00659,2.00659,69600002.0
2007-04-18 00:32:00,2.00682,2.00692,2.00674,2.0069,69300000.0
2007-04-18 00:33:00,2.0071,2.0071,2.007,2.007,33099999.0
2007-04-18 00:34:00,2.00684,2.00704,2.00684,2.00693,148800000.0
2007-04-18 00:35:00,2.0072,2.0072,2.0069,2.0069,33600000.0
2007-04-18 00:36:00,2.0068,2.00682,2.00664,2.00667,50900000.0
2007-04-18 00:37:00,2.007,2.007,2.007,2.007,19200000.0
2007-04-18 00:38:00,2.007,2.0071,2.007,2.0071,13600000.0
2007-04-18 00:39:00,2.00693,2.00695,2.00677,2.00695,50500000.0
2007-04-18 00:40:00,2.007,2.007,2.007,2.007,11200000.0
2007-04-18 00:41:00,2.0069,2.007,2.0069,2.007,57199999.0
2007-04-18 00:42:00,2.007,2.007,2.0068,2.0069,56800000.0
2007-04-18 00:43:00,2.00695,2.00695,2.00676,2.00692,11000000.0
2007-04-18 00:44:00,2.007,2.007,2.007,2.007,8800000.0
2007-04-18 00:45:00,2.00684,2.00684,2.00678,2.00684,26000000.0
2007-04-18 00:46:00,2.007,2.007,2.007,2.007,14700000.0
2007-04-18 00:47:00,2.007,2.0073,2.007,2.0073,23500000.0
2007-04-18 00:48:00,2.0073,2.0073,2.0071,2.0073,38200000.0
2007-04-18 00:49:00,2.0072,2.0072,2.0072,2.0072,4800000.0
2007-04-18 00:50:00,2.00697,2.0072,2.00686,2.00719,61000000.0
2007-04-18 00:51:00,2.0072,2.0072,2.0072,2.0072,9600000.0
2007-04-18 00:52:00,2.0072,2.0072,2.0069,2.0069,17400000.0
2007-04-18 00:53:00,2.007,2.007,2.0069,2.0069,107100000.0
2007-04-18 00:54:00,2.007,2.007,2.007,2.007,9600000.0
2007-04-18 00:55:00,2.007,2.007,2.0069,2.0069,15200000.0
2007-04-18 00:56:00,2.00665,2.00686,2.00663,2.00678,63200000.0
2007-04-18 00:57:00,2.0068,2.00682,2.00649,2.00649,84200003.0
2007-04-18 00:58:00,2.00665,2.00683,2.00643,2.00643,83400001.0
2007-04-18 00:59:00,2.0069,2.0069,2.0069,2.0069,17600000.0
2007-04-18 01:00:00,2.0069,2.007,2.0069,2.007,42400000.0
2007-04-18 01:01:00,2.0069,2.00703,2.00681,2.00681,61503145.0
2007-04-18 01:02:00,2.00683,2.00689,2.00669,2.00689,70700002.0
2007-04-18 01:03:00,2.007,2.0072,2.007,2.0072,31200000.0
2007-04-18 01:04:00,2.0072,2.0072,2.007,2.007,43600000.0
2007-04-18 01:05:00,2.0071,2.0071,2.0071,2.0071,54000000.0
2007-04-18 01:06:00,2.0071,2.0071,2.007,2.0071,88000000.0
2007-04-18 01:07:00,2.0072,2.0073,2.0072,2.0072,56800000.0
2007-04-18 01:08:00,2.0071,2.0072,2.0071,2.0072,16000000.0
2007-04-18 01:09:00,2.0071,2.0072,2.007,2.0072,47600000.0
2007-04-18 01:10:00,2.0072,2.0073,2.0072,2.0073,47200000.0
2007-04-18 01:11:00,2.0073,2.0073,2.0073,2.0073,11200000.0
2007-04-18 01:12:00,2.0073,2.0073,2.0069,2.0069,109100000.0
2007-04-18 01:13:00,2.007,2.007,2.0066,2.0066,1014599993.0
2007-04-18 01:14:00,2.0065,2.0066,2.0062,2.0064,254200001.0
2007-04-18 01:15:00,2.0065,2.007,2.0064,2.007,205399999.0
2007-04-18 01:16:00,2.007,2.007,2.0067,2.0067,76599999.0
2007-04-18 01:17:00,2.0068,2.0069,2.0068,2.0069,7200000.0
2007-04-18 01:18:00,2.0068,2.0069,2.0068,2.0068,22400000.0
2007-04-18 01:19:00,2.0068,2.0068,2.0067,2.0068,19400000.0
2007-04-18 01:20:00,2.00644,2.00665,2.00644,2.00665,138600000.0
2007-04-18 01:21:00,2.00671,2.00671,2.00656,2.00661,204500000.0
2007-04-18 01:22:00,2.0068,2.0068,2.0068,2.0068,7200000.0
2007-04-18 01:23:00,2.0068,2.0068,2.0067,2.0067,19200000.0
2007-04-18 01:24:00,2.0067,2.0067,2.0067,2.0067,9600000.0
2007-04-18 01:25:00,2.0067,2.0067,2.0065,2.0065,59100000.0
2007-04-18 01:26:00,2.0065,2.0065,2.0065,2.0065,14100000.0
2007-04-18 01:27:00,2.0065,2.0065,2.0065,2.0065,16800000.0
2007-04-18 01:28:00,2.0064,2.0064,2.0064,2.0064,22700001.0
2007-04-18 01:29:00,2.0065,2.0065,2.0065,2.0065,9600000.0
2007-04-18 01:30:00,2.0065,2.0065,2.0065,2.0065,12000000.0
2007-04-18 01:31:00,2.0065,2.0065,2.0064,2.0064,41200000.0
2007-04-18 01:32:00,2.0065,2.0068,2.0065,2.0067,26400000.0
2007-04-18 01:33:00,2.0067,2.0068,2.0067,2.0068,4800000.0
2007-04-18 01:34:00,2.0067,2.0067,2.0067,2.0067,16000000.0
2007-04-18 01:35:00,2.00675,2.00675,2.00635,2.00657,240240000.0
2007-04-18 01:36:00,2.0067,2.0067,2.0067,2.0067,10400000.0
2007-04-18 01:37:00,2.0067,2.0067,2.0067,2.0067,43000000.0
2007-04-18 01:38:00,2.0067,2.0067,2.0067,2.0067,21600000.0
2007-04-18 01:39:00,2.0068,2.0068,2.0067,2.0067,40800000.0
2007-04-18 01:40:00,2.0067,2.0067,2.0067,2.0067,12000000.0
2007-04-18 01:41:00,2.0067,2.0067,2.0067,2.0067,6000000.0
2007-04-18 01:42:00,2.0067,2.0067,2.0066,2.0066,9900000.0
2007-04-18 01:43:00,2.0066,2.0066,2.0065,2.0066,18700000.0
2007-04-18 01:44:00,2.0066,2.0066,2.0064,2.0064,100000000.0
2007-04-18 01:45:00,2.00635,2.00655,2.0063,2.0064,171200000.0
2007-04-18 01:46:00,2.0064,2.0064,2.0063,2.0063,68900000.0
2007-04-18 01:47:00,2.0063,2.0063,2.0063,2.0063,38400000.0
2007-04-18 01:48:00,2.0064,2.0064,2.0064,2.0064,20800000.0
2007-04-18 01:49:00,2.0064,2.0064,2.0064,2.0064,19200000.0
2007-04-18 01:50:00,2.00622,2.00622,2.00609,2.00622,35200000.0
2007-04-18 01:51:00,2.0064,2.0064,2.0064,2.0064,24000000.0
2007-04-18 01:52:00,2.0064,2.0064,2.0064,2.0064,11200000.0
2007-04-18 01:53:00,2.0064,2.0064,2.0063,2.0063,19000000.0
2007-04-18 01:54:00,2.0063,2.0065,2.00625,2.0065,103600000.0
2007-04-18 01:55:00,2.0064,2.0067,2.0064,2.0066,62700000.0
2007-04-18 01:56:00,2.0066,2.0067,2.0066,2.0067,141700000.0
2007-04-18 01:57:00,2.0067,2.0067,2.00665,2.0067,16500000.0
2007-04-18 01:58:00,2.0067,2.0067,2.0067,2.0067,19700000.0
2007-04-18 01:59:00,2.0067,2.0067,2.00655,2.0066,149300000.0
2007-04-18 02:00:00,2.0066,2.0066,2.0064,2.0065,194400001.0
2007-04-18 02:01:00,2.0065,2.0065,2.0065,2.0065,55200000.0
2007-04-18 02:02:00,2.0065,2.0066,2.0064,2.0064,262900000.0
2007-04-18 02:03:00,2.0065,2.0065,2.0065,2.0065,4800000.0
2007-04-18 02:04:00,2.0065,2.0065,2.0065,2.0065,9600000.0
2007-04-18 02:05:00,2.00627,2.00642,2.0062,2.00624,76700000.0
2007-04-18 02:06:00,2.0066,2.0066,2.0066,2.0066,8000000.0
2007-04-18 02:07:00,2.0065,2.0066,2.0065,2.0066,25600000.0
2007-04-18 02:08:00,2.0066,2.0066,2.0065,2.0066,63000000.0
2007-04-18 02:09:00,2.0066,2.0066,2.0066,2.0066,6400000.0
2007-04-18 02:10:00,2.0066,2.0066,2.0065,2.0065,119100000.0
2007-04-18 02:11:00,2.0066,2.0066,2.0066,2.0066,12800000.0
2007-04-18 02:12:00,2.0066,2.0067,2.0066,2.0067,48800000.0
2007-04-18 02:13:00,2.0066,2.0067,2.0066,2.0067,36000000.0
2007-04-18 02:14:00,2.0067,2.0067,2.0067,2.0067,20000000.0
2007-04-18 02:15:00,2.0066,2.0068,2.0066,2.00665,72900000.0
2007-04-18 02:16:00,2.0067,2.0068,2.0067,2.0068,12000000.0
2007-04-18 02:17:00,2.0065,2.00662,2.00646,2.00662,38300000.0
2007-04-18 02:18:00,2.0067,2.0068,2.00655,2.0068,118099999.0
2007-04-18 02:19:00,2.0069,2.0069,2.00685,2.00685,18400000.0
2007-04-18 02:20:00,2.00685,2.00685,2.00685,2.00685,17600000.0
2007-04-18 02:21:00,2.00685,2.00685,2.0068,2.0068,109600000.0
2007-04-18 02:22:00,2.0068,2.0072,2.0068,2.0071,260999998.0
2007-04-18 02:23:00,2.0071,2.0076,2.0071,2.0076,247600000.0
2007-04-18 02:24:00,2.00745,2.0076,2.0073,2.0074,289600000.0
2007-04-18 02:25:00,2.0074,2.00755,2.00735,2.0075,122400001.0
2007-04-18 02:26:00,2.0075,2.00755,2.0074,2.0074,249799998.0
2007-04-18 02:27:00,2.0075,2.0075,2.0075,2.0075,144500000.0
2007-04-18 02:28:00,2.0075,2.00755,2.0075,2.00755,76800000.0
2007-04-18 02:29:00,2.00755,2.00755,2.0073,2.0074,68000000.0
2007-04-18 02:30:00,2.00735,2.0075,2.0073,2.00745,91300000.0
2007-04-18 02:31:00,2.00745,2.0075,2.0074,2.0075,180600000.0
2007-04-18 02:32:00,2.0075,2.00755,2.0075,2.00755,28800000.0
2007-04-18 02:33:00,2.00755,2.0076,2.0075,2.0076,137800000.0
2007-04-18 02:34:00,2.0076,2.00765,2.0076,2.00765,49600000.0
2007-04-18 02:35:00,2.00765,2.00765,2.0076,2.00765,29600000.0
2007-04-18 02:36:00,2.0077,2.008,2.0076,2.008,156100000.0
2007-04-18 02:37:00,2.008,2.0083,2.008,2.0082,242800000.0
2007-04-18 02:38:00,2.0082,2.0083,2.0082,2.0082,103200000.0
2007-04-18 02:39:00,2.00825,2.0083,2.0082,2.0082,71200000.0
2007-04-18 02:40:00,2.0082,2.0086,2.0082,2.0084,282400000.0
2007-04-18 02:41:00,2.0084,2.0085,2.0083,2.0085,231000000.0
2007-04-18 02:42:00,2.0085,2.0085,2.0084,2.0084,155200000.0
2007-04-18 02:43:00,2.0085,2.0086,2.0084,2.0085,145700000.0
2007-04-18 02:44:00,2.0085,2.0087,2.0085,2.0086,42200000.0
2007-04-18 02:45:00,2.0086,2.0086,2.0084,2.0084,133199999.0
2007-04-18 02:46:00,2.0084,2.00855,2.0084,2.0084,87000000.0
2007-04-18 02:47:00,2.00845,2.00855,2.0084,2.0084,73400000.0
2007-04-18 02:48:00,2.0084,2.0084,2.0081,2.0084,434100003.0
2007-04-18 02:49:00,2.0084,2.0084,2.0082,2.0082,146400000.0
2007-04-18 02:50:00,2.0082,2.0082,2.0082,2.0082,4800000.0
2007-04-18 02:51:00,2.0082,2.0082,2.00785,2.00795,187700001.0
2007-04-18 02:52:00,2.0079,2.0081,2.00785,2.008,127400000.0
2007-04-18 02:53:00,2.0081,2.0081,2.008,2.0081,27200000.0
2007-04-18 02:54:00,2.008,2.0081,2.008,2.0081,16800000.0
2007-04-18 02:55:00,2.0081,2.0083,2.0081,2.0083,37500000.0
2007-04-18 02:56:00,2.0083,2.0083,2.0081,2.0083,38300000.0
2007-04-18 02:57:00,2.0083,2.0083,2.0082,2.0083,363400000.0
2007-04-18 02:58:00,2.0083,2.0085,2.0083,2.0085,24000000.0
2007-04-18 02:59:00,2.0085,2.0085,2.0084,2.0084,23200000.0
2007-04-18 03:00:00,2.0084,2.0084,2.0084,2.0084,20200000.0
2007-04-18 03:01:00,2.0084,2.0086,2.00825,2.0085,188800001.0
2007-04-18 03:02:00,2.0085,2.0085,2.0083,2.0083,39500000.0
2007-04-18 03:03:00,2.0084,2.0084,2.0084,2.0084,6400000.0
2007-04-18 03:04:00,2.0084,2.0084,2.0084,2.0084,4000000.0
2007-04-18 03:05:00,2.0085,2.0085,2.00835,2.00835,48700000.0
2007-04-18 03:06:00,2.0085,2.0085,2.0085,2.0085,20000000.0
2007-04-18 03:07:00,2.0085,2.0085,2.0085,2.0085,32800000.0
2007-04-18 03:08:00,2.0085,2.0085,2.0085,2.0085,18400000.0
2007-04-18 03:09:00,2.0085,2.0085,2.0083,2.0083,135800000.0
2007-04-18 03:10:00,2.0083,2.0083,2.0083,2.0083,52800000.0
2007-04-18 03:11:00,2.0083,2.0085,2.0082,2.00825,359999999.0
2007-04-18 03:12:00,2.0084,2.0084,2.00825,2.0083,108000000.0
2007-04-18 03:13:00,2.0083,2.0084,2.0083,2.0083,67700000.0
2007-04-18 03:14:00,2.0083,2.0085,2.0083,2.0085,250100000.0
2007-04-18 03:15:00,2.0085,2.0086,2.0082,2.00825,149200000.0
2007-04-18 03:16:00,2.0083,2.0083,2.00815,2.0082,90500000.0
2007-04-18 03:17:00,2.0082,2.0083,2.008,2.008,197499999.0
2007-04-18 03:18:00,2.0081,2.0084,2.0081,2.0083,269400001.0
2007-04-18 03:19:00,2.00825,2.00825,2.008,2.008,132000000.0
2007-04-18 03:20:00,2.0082,2.0082,2.0081,2.0082,13000000.0
2007-04-18 03:21:00,2.0082,2.0082,2.0081,2.0082,34200000.0
2007-04-18 03:22:00,2.0082,2.0083,2.00815,2.0082,31200000.0
2007-04-18 03:23:00,2.0082,2.00835,2.00815,2.00835,102699999.0
2007-04-18 03:24:00,2.0084,2.0086,2.00835,2.0084,270300000.0
2007-04-18 03:25:00,2.0085,2.0085,2.0085,2.0085,53300000.0
2007-04-18 03:26:00,2.0085,2.0085,2.0085,2.0085,142899999.0
2007-04-18 03:27:00,2.0085,2.00865,2.0085,2.00865,39000001.0
2007-04-18 03:28:00,2.0086,2.0086,2.0085,2.0086,14700000.0
2007-04-18 03:29:00,2.0085,2.0086,2.0085,2.0086,27400000.0
2007-04-18 03:30:00,2.00855,2.0086,2.0085,2.0086,6500000.0
2007-04-18 03:31:00,2.0085,2.0086,2.0085,2.0086,29200000.0
2007-04-18 03:32:00,2.0085,2.00855,2.00845,2.00845,41700000.0
2007-04-18 03:33:00,2.0085,2.0086,2.00835,2.0086,87899998.0
2007-04-18 03:34:00,2.00855,2.0086,2.00855,2.0086,11200000.0
2007-04-18 03:35:00,2.0087,2.0087,2.0085,2.00855,47300000.0
2007-04-18 03:36:00,2.0086,2.0086,2.0085,2.0086,43300000.0
2007-04-18 03:37:00,2.0086,2.0086,2.0085,2.0085,24300000.0
2007-04-18 03:38:00,2.0085,2.0085,2.00835,2.00835,29480000.0
2007-04-18 03:39:00,2.0083,2.0085,2.0083,2.0085,41600000.0
2007-04-18 03:40:00,2.0085,2.0086,2.00845,2.0086,37200000.0
2007-04-18 03:41:00,2.0086,2.0087,2.00855,2.0086,28600000.0
2007-04-18 03:42:00,2.0085,2.0085,2.0085,2.0085,29400000.0
2007-04-18 03:43:00,2.0085,2.0085,2.0085,2.0085,11600000.0
2007-04-18 03:44:00,2.0085,2.0086,2.0085,2.0086,78640000.0
2007-04-18 03:45:00,2.0086,2.0086,2.0086,2.0086,2400000.0
2007-04-18 03:46:00,2.0086,2.0086,2.00835,2.00835,166300000.0
2007-04-18 03:47:00,2.0084,2.0084,2.00835,2.0084,99500002.0
2007-04-18 03:48:00,2.0084,2.0084,2.00825,2.0083,57640000.0
2007-04-18 03:49:00,2.0083,2.0083,2.0082,2.0082,43870000.0
2007-04-18 03:50:00,2.0082,2.0085,2.008,2.0084,130320000.0
2007-04-18 03:51:00,2.00815,2.0085,2.00815,2.0084,86399999.0
2007-04-18 03:52:00,2.0084,2.0084,2.00815,2.00815,79400000.0
2007-04-18 03:53:00,2.00815,2.0084,2.00815,2.00825,90000000.0
2007-04-18 03:54:00,2.0083,2.0084,2.0083,2.0084,48800000.0
2007-04-18 03:55:00,2.0084,2.0084,2.0084,2.0084,30400000.0
2007-04-18 03:56:00,2.0084,2.0084,2.0084,2.0084,9600000.0
2007-04-18 03:57:00,2.0084,2.0084,2.0083,2.0083,71200000.0
2007-04-18 03:58:00,2.0083,2.0083,2.00815,2.00815,54500000.0
2007-04-18 03:59:00,2.0083,2.0084,2.0082,2.0082,28200000.0
2007-04-18 04:00:00,2.0082,2.0083,2.0082,2.0083,21700000.0
2007-04-18 04:01:00,2.0083,2.0083,2.0083,2.0083,9600000.0
2007-04-18 04:02:00,2.0083,2.0083,2.00815,2.0083,45700000.0
2007-04-18 04:03:00,2.0083,2.0083,2.0082,2.0083,18500000.0
2007-04-18 04:04:00,2.0083,2.0083,2.0082,2.0083,97400000.0
2007-04-18 04:05:00,2.0083,2.0084,2.0083,2.0084,18600000.0
2007-04-18 04:06:00,2.0084,2.0084,2.00835,2.00835,18400000.0
2007-04-18 04:07:00,2.0084,2.0085,2.0083,2.0084,184599999.0
2007-04-18 04:08:00,2.0084,2.0084,2.0084,2.0084,24100000.0
2007-04-18 04:09:00,2.0084,2.0085,2.0084,2.0085,40800000.0
2007-04-18 04:10:00,2.0085,2.0085,2.0084,2.0084,153600000.0
2007-04-18 04:11:00,2.0084,2.0085,2.0084,2.0085,34300000.0
2007-04-18 04:12:00,2.0084,2.0084,2.0084,2.0084,22400000.0
2007-04-18 04:13:00,2.0084,2.0084,2.0084,2.0084,4000000.0
2007-04-18 04:14:00,2.008,2.00842,2.008,2.00827,68800000.0
2007-04-18 04:15:00,2.00846,2.00846,2.00791,2.00791,83200000.0
2007-04-18 04:16:00,2.0085,2.0085,2.0084,2.0084,21900000.0
2007-04-18 04:17:00,2.0085,2.0085,2.0084,2.0084,26600000.0
2007-04-18 04:18:00,2.0084,2.0085,2.0083,2.0083,75699999.0
2007-04-18 04:19:00,2.0084,2.0085,2.0084,2.0084,67700000.0
2007-04-18 04:20:00,2.0084,2.0085,2.0083,2.0083,67900000.0
2007-04-18 04:21:00,2.0083,2.0083,2.0083,2.0083,28100000.0
2007-04-18 04:22:00,2.0083,2.0083,2.0082,2.0083,93500000.0
2007-04-18 04:23:00,2.0083,2.0083,2.0082,2.0082,56400000.0
2007-04-18 04:24:00,2.0082,2.0082,2.0082,2.0082,30000000.0
2007-04-18 04:25:00,2.0082,2.0082,2.0081,2.0082,105500000.0
2007-04-18 04:26:00,2.0082,2.0082,2.00815,2.00815,145600000.0
2007-04-18 04:27:00,2.0082,2.0082,2.00815,2.0082,41900000.0
2007-04-18 04:28:00,2.0082,2.0082,2.0082,2.0082,20000000.0
2007-04-18 04:29:00,2.0082,2.0083,2.0082,2.0082,114400000.0
2007-04-18 04:30:00,2.00825,2.0083,2.00825,2.0083,17600000.0
2007-04-18 04:31:00,2.0083,2.0083,2.0082,2.0083,66900000.0
2007-04-18 04:32:00,2.0082,2.0083,2.0082,2.0082,52800000.0
2007-04-18 04:33:00,2.0083,2.0083,2.0082,2.0082,23000000.0
2007-04-18 04:34:00,2.0082,2.0083,2.0082,2.0082,24800000.0
2007-04-18 04:35:00,2.0082,2.0082,2.00815,2.0082,59500000.0
2007-04-18 04:36:00,2.0082,2.0082,2.00815,2.00815,81000000.0
2007-04-18 04:37:00,2.0082,2.0082,2.0082,2.0082,59200000.0
2007-04-18 04:38:00,2.0082,2.0082,2.0082,2.0082,91200000.0
2007-04-18 04:39:00,2.0082,2.0082,2.00815,2.0082,142600000.0
2007-04-18 04:40:00,2.0082,2.0082,2.00815,2.0082,325000000.0
2007-04-18 04:41:00,2.00815,2.0082,2.008,2.0081,218500000.0
2007-04-18 04:42:00,2.0081,2.0081,2.0081,2.0081,8000000.0
2007-04-18 04:43:00,2.0081,2.0081,2.00805,2.00805,25800000.0
2007-04-18 04:44:00,2.0081,2.0081,2.0081,2.0081,13000000.0
2007-04-18 04:45:00,2.0081,2.0082,2.00805,2.00815,62800000.0
2007-04-18 04:46:00,2.0082,2.0082,2.00805,2.0081,20200000.0
2007-04-18 04:47:00,2.0081,2.0082,2.0081,2.0082,26700000.0
2007-04-18 04:48:00,2.0082,2.0082,2.0082,2.0082,4000000.0
2007-04-18 04:49:00,2.0082,2.0082,2.0082,2.0082,6400000.0
2007-04-18 04:50:00,2.0082,2.0083,2.00815,2.0083,38900000.0
2007-04-18 04:51:00,2.0083,2.0083,2.00815,2.0082,53500000.0
2007-04-18 04:52:00,2.0083,2.0083,2.00825,2.00825,7600000.0
2007-04-18 04:53:00,2.0083,2.0083,2.0083,2.0083,8100000.0
2007-04-18 04:54:00,2.0083,2.0083,2.00825,2.00825,14400000.0
2007-04-18 04:55:00,2.0083,2.0084,2.0083,2.0084,53500000.0
2007-04-18 04:56:00,2.0084,2.0086,2.0084,2.0086,8800000.0
2007-04-18 04:57:00,2.0085,2.0086,2.0084,2.0086,69600000.0
2007-04-18 04:58:00,2.0086,2.0086,2.00845,2.0085,4800000.0
2007-04-18 04:59:00,2.00812,2.0083,2.00801,2.00818,59200000.0
2007-04-18 05:00:00,2.0085,2.0085,2.0085,2.0085,34400000.0
2007-04-18 05:01:00,2.00828,2.00834,2.0082,2.00834,283800000.0
2007-04-18 05:02:00,2.0086,2.0086,2.0085,2.0085,20000000.0
2007-04-18 05:03:00,2.0085,2.0086,2.0085,2.0086,20000000.0
2007-04-18 05:04:00,2.0085,2.0085,2.0084,2.0085,62800000.0
2007-04-18 05:05:00,2.0084,2.0085,2.00825,2.00825,172800000.0
2007-04-18 05:06:00,2.0083,2.0084,2.00825,2.00825,71400000.0
2007-04-18 05:07:00,2.00825,2.0083,2.00825,2.0083,6500000.0
2007-04-18 05:08:00,2.0083,2.0083,2.0081,2.0081,94500000.0
2007-04-18 05:09:00,2.0081,2.0082,2.008,2.008,363700000.0
2007-04-18 05:10:00,2.008,2.0081,2.00795,2.0081,231100000.0
2007-04-18 05:11:00,2.0081,2.0081,2.008,2.008,10600000.0
2007-04-18 05:12:00,2.00795,2.008,2.00795,2.008,32600000.0
2007-04-18 05:13:00,2.008,2.008,2.0076,2.0078,176420000.0
2007-04-18 05:14:00,2.0078,2.0079,2.0077,2.0078,88200000.0
2007-04-18 05:15:00,2.0078,2.008,2.0078,2.00795,138000000.0
2007-04-18 05:16:00,2.0078,2.0079,2.00775,2.00775,115980000.0
2007-04-18 05:17:00,2.00775,2.008,2.00775,2.008,156039999.0
2007-04-18 05:18:00,2.008,2.008,2.008,2.008,17600000.0
2007-04-18 05:19:00,2.008,2.008,2.00795,2.008,28800000.0
2007-04-18 05:20:00,2.008,2.008,2.008,2.008,800000.0
2007-04-18 05:21:00,2.008,2.008,2.00795,2.008,7200000.0
2007-04-18 05:22:00,2.008,2.008,2.00795,2.008,6400000.0
2007-04-18 05:23:00,2.00795,2.008,2.0079,2.008,30640000.0
2007-04-18 05:24:00,2.008,2.008,2.0079,2.008,33600000.0
2007-04-18 05:25:00,2.0081,2.0082,2.008,2.0081,43780000.0
2007-04-18 05:26:00,2.0082,2.0083,2.0082,2.0083,18560000.0
2007-04-18 05:27:00,2.0083,2.0083,2.0082,2.0083,16800000.0
2007-04-18 05:28:00,2.0083,2.0083,2.0083,2.0083,800000.0
2007-04-18 05:29:00,2.0083,2.0083,2.0083,2.0083,4900000.0
2007-04-18 05:30:00,2.0083,2.0083,2.00825,2.00825,7200000.0
2007-04-18 05:31:00,2.00825,2.0083,2.00825,2.0083,2400000.0
2007-04-18 05:32:00,2.0083,2.0083,2.0082,2.0082,3200000.0
2007-04-18 05:33:00,2.00815,2.0082,2.008,2.0082,89300000.0
2007-04-18 05:34:00,2.0082,2.0082,2.0082,2.0082,17600000.0
2007-04-18 05:35:00,2.0082,2.0082,2.0082,2.0082,800000.0
2007-04-18 05:36:00,2.0082,2.0084,2.00815,2.00815,68400001.0
2007-04-18 05:37:00,2.0083,2.0083,2.00815,2.0082,52800001.0
2007-04-18 05:38:00,2.0082,2.00835,2.0082,2.0083,146000002.0
2007-04-18 05:39:00,2.00835,2.00855,2.0083,2.00855,36400000.0
2007-04-18 05:40:00,2.0086,2.0086,2.00855,2.00855,4000000.0
2007-04-18 05:41:00,2.0086,2.0086,2.0086,2.0086,6400000.0
2007-04-18 05:42:00,2.0086,2.0087,2.0086,2.0087,11200000.0
2007-04-18 05:43:00,2.00865,2.00865,2.0083,2.00855,42900000.0
2007-04-18 05:44:00,2.00865,2.00875,2.00855,2.0086,63300000.0
2007-04-18 05:45:00,2.0086,2.00865,2.00855,2.00865,65500000.0
2007-04-18 05:46:00,2.00865,2.00865,2.00855,2.00855,20000000.0
2007-04-18 05:47:00,2.0086,2.0086,2.00855,2.00855,4800000.0
2007-04-18 05:48:00,2.0085,2.00855,2.0085,2.00855,36000000.0
2007-04-18 05:49:00,2.0085,2.0086,2.0083,2.0085,160700000.0
2007-04-18 05:50:00,2.0086,2.0087,2.00845,2.0085,121500000.0
2007-04-18 05:51:00,2.0086,2.0086,2.0086,2.0086,2400000.0
2007-04-18 05:52:00,2.0085,2.0085,2.0085,2.0085,3200000.0
2007-04-18 05:53:00,2.0085,2.0085,2.0085,2.0085,5600000.0
2007-04-18 05:54:00,2.00842,2.00842,2.00819,2.00835,340800003.0
2007-04-18 05:55:00,2.0085,2.0086,2.0085,2.0085,20800000.0
2007-04-18 05:56:00,2.0085,2.0088,2.0085,2.0086,29600000.0
2007-04-18 05:57:00,2.0086,2.0086,2.0086,2.0086,8000000.0
2007-04-18 05:58:00,2.0086,2.0086,2.0086,2.0086,36800000.0
2007-04-18 05:59:00,2.0086,2.0086,2.0086,2.0086,16800000.0
2007-04-18 06:00:00,2.0086,2.0086,2.0086,2.0086,13600000.0
2007-04-18 06:01:00,2.0086,2.0086,2.0086,2.0086,8000000.0
2007-04-18 06:02:00,2.0086,2.0086,2.0086,2.0086,12800000.0
2007-04-18 06:03:00,2.00836,2.00857,2.00816,2.00816,87000000.0
2007-04-18 06:04:00,2.0086,2.0086,2.0085,2.0086,129199998.0
2007-04-18 06:05:00,2.0086,2.0086,2.0086,2.0086,4800000.0
2007-04-18 06:06:00,2.00855,2.00866,2.00832,2.00847,110100000.0
2007-04-18 06:07:00,2.0086,2.0086,2.0086,2.0086,14400000.0
2007-04-18 06:08:00,2.0086,2.0087,2.0085,2.0086,294200002.0
2007-04-18 06:09:00,2.0086,2.0087,2.00845,2.00845,214600003.0
2007-04-18 06:10:00,2.00845,2.0085,2.0083,2.0085,214000000.0
2007-04-18 06:11:00,2.0084,2.0086,2.0084,2.0085,177400003.0
2007-04-18 06:12:00,2.0086,2.0086,2.0086,2.0086,54400000.0
2007-04-18 06:13:00,2.0086,2.0086,2.0084,2.0085,80000000.0
2007-04-18 06:14:00,2.0085,2.0085,2.0085,2.0085,11100000.0
2007-04-18 06:15:00,2.0085,2.0085,2.0085,2.0085,17600000.0
2007-04-18 06:16:00,2.0085,2.0085,2.0085,2.0085,20800000.0
2007-04-18 06:17:00,2.0085,2.0085,2.0085,2.0085,7200000.0
2007-04-18 06:18:00,2.0084,2.0085,2.0083,2.0083,65100002.0
2007-04-18 06:19:00,2.0084,2.0085,2.0084,2.0084,20800000.0
2007-04-18 06:20:00,2.0084,2.0084,2.0084,2.0084,10400000.0
2007-04-18 06:21:00,2.0084,2.0084,2.0084,2.0084,12800000.0
2007-04-18 06:22:00,2.0084,2.0085,2.0084,2.0085,20000000.0
2007-04-18 06:23:00,2.0085,2.0085,2.0083,2.0084,95400003.0
2007-04-18 06:24:00,2.0084,2.0084,2.0084,2.0084,15200000.0
2007-04-18 06:25:00,2.0084,2.0084,2.0084,2.0084,22400000.0
2007-04-18 06:26:00,2.0084,2.0084,2.0083,2.0083,55400000.0
2007-04-18 06:27:00,2.0083,2.0083,2.0083,2.0083,52000000.0
2007-04-18 06:28:00,2.0083,2.0083,2.0083,2.0083,21600000.0
2007-04-18 06:29:00,2.0083,2.0083,2.0083,2.0083,33600000.0
2007-04-18 06:30:00,2.0083,2.0083,2.0082,2.0082,43200000.0
2007-04-18 06:31:00,2.0082,2.0082,2.0079,2.0079,150900002.0
2007-04-18 06:32:00,2.0079,2.0082,2.0079,2.0079,657600013.0
2007-04-18 06:33:00,2.008,2.008,2.0079,2.0079,124200000.0
2007-04-18 06:34:00,2.0079,2.008,2.0077,2.00785,446400000.0
2007-04-18 06:35:00,2.00785,2.0081,2.0078,2.0081,214000000.0
2007-04-18 06:36:00,2.008,2.0081,2.008,2.008,45600000.0
2007-04-18 06:37:00,2.008,2.0082,2.008,2.0082,58900000.0
2007-04-18 06:38:00,2.0081,2.0083,2.008,2.0082,158600000.0
2007-04-18 06:39:00,2.0082,2.0084,2.0082,2.0084,71600000.0
2007-04-18 06:40:00,2.0083,2.00845,2.0083,2.0084,138800000.0
2007-04-18 06:41:00,2.0084,2.00845,2.0083,2.0083,65600000.0
2007-04-18 06:42:00,2.0083,2.00835,2.00825,2.00825,28000000.0
2007-04-18 06:43:00,2.00825,2.0083,2.00825,2.0083,39200000.0
2007-04-18 06:44:00,2.0083,2.0083,2.0082,2.0082,13200000.0
2007-04-18 06:45:00,2.0083,2.00835,2.0082,2.00825,11200000.0
2007-04-18 06:46:00,2.00825,2.0083,2.0082,2.0083,12800000.0
2007-04-18 06:47:00,2.0083,2.0083,2.0082,2.0082,34400000.0
2007-04-18 06:48:00,2.0082,2.0082,2.0082,2.0082,17600000.0
2007-04-18 06:49:00,2.00793,2.00818,2.00793,2.00818,75900000.0
2007-04-18 06:50:00,2.0083,2.0083,2.008,2.0081,92100000.0
2007-04-18 06:51:00,2.0082,2.0083,2.0081,2.0083,72299998.0
2007-04-18 06:52:00,2.0083,2.0083,2.0083,2.0083,4000000.0
2007-04-18 06:53:00,2.0083,2.00835,2.00825,2.0083,82500000.0
2007-04-18 06:54:00,2.00803,2.00817,2.00798,2.00815,60100000.0
2007-04-18 06:55:00,2.0083,2.0083,2.0083,2.0083,36000000.0
2007-04-18 06:56:00,2.0083,2.0083,2.0083,2.0083,28000000.0
2007-04-18 06:57:00,2.0083,2.0084,2.0083,2.0083,20800000.0
2007-04-18 06:58:00,2.0083,2.00845,2.0083,2.00845,38300000.0
2007-04-18 06:59:00,2.00845,2.0085,2.0083,2.0085,102400000.0
2007-04-18 07:00:00,2.0085,2.0085,2.0085,2.0085,4000000.0
2007-04-18 07:01:00,2.0085,2.0085,2.0085,2.0085,28800000.0
2007-04-18 07:02:00,2.0085,2.0085,2.0085,2.0085,39100000.0
2007-04-18 07:03:00,2.0085,2.0086,2.0084,2.00855,62400000.0
2007-04-18 07:04:00,2.00855,2.00855,2.00855,2.00855,1600000.0
2007-04-18 07:05:00,2.00855,2.00865,2.0085,2.0086,91800000.0
2007-04-18 07:06:00,2.00837,2.00837,2.00818,2.00818,623399997.0
2007-04-18 07:07:00,2.0082,2.00833,2.00812,2.00833,597999993.0
2007-04-18 07:08:00,2.0085,2.0085,2.0085,2.0085,11600000.0
2007-04-18 07:09:00,2.0085,2.00865,2.0085,2.00865,68000000.0
2007-04-18 07:10:00,2.00865,2.00865,2.0085,2.00855,15200000.0
2007-04-18 07:11:00,2.00855,2.00855,2.0085,2.0085,10400000.0
2007-04-18 07:12:00,2.0085,2.00855,2.0085,2.00855,34400000.0
2007-04-18 07:13:00,2.00855,2.00855,2.0085,2.00855,25300000.0
2007-04-18 07:14:00,2.00828,2.00833,2.0081,2.00833,111800000.0
2007-04-18 07:15:00,2.00855,2.00855,2.00855,2.00855,3200000.0
2007-04-18 07:16:00,2.00855,2.00855,2.00855,2.00855,5600000.0
2007-04-18 07:17:00,2.00855,2.00855,2.0084,2.00855,41700000.0
2007-04-18 07:18:00,2.0085,2.0086,2.0085,2.0085,39200000.0
2007-04-18 07:19:00,2.0085,2.0085,2.0084,2.0084,38700000.0
2007-04-18 07:20:00,2.0084,2.0085,2.0084,2.0085,40900000.0
2007-04-18 07:21:00,2.0085,2.0085,2.0085,2.0085,19200000.0
2007-04-18 07:22:00,2.00855,2.00855,2.00855,2.00855,3200000.0
2007-04-18 07:23:00,2.00855,2.00855,2.0085,2.0085,6400000.0
2007-04-18 07:24:00,2.00855,2.00855,2.00845,2.0085,51300000.0
2007-04-18 07:25:00,2.00832,2.00841,2.00815,2.00828,184900001.0
2007-04-18 07:26:00,2.0085,2.00855,2.0085,2.00855,28800000.0
2007-04-18 07:27:00,2.0086,2.0086,2.00855,2.00855,5600000.0
2007-04-18 07:28:00,2.00855,2.0087,2.00855,2.0086,21600000.0
2007-04-18 07:29:00,2.0086,2.0087,2.00855,2.0086,42400000.0
2007-04-18 07:30:00,2.00855,2.0086,2.0085,2.00855,26100000.0
2007-04-18 07:31:00,2.00855,2.0086,2.00845,2.0086,65400000.0
2007-04-18 07:32:00,2.0086,2.0086,2.0086,2.0086,42400000.0
2007-04-18 07:33:00,2.0086,2.0086,2.0086,2.0086,42400000.0
2007-04-18 07:34:00,2.0086,2.0086,2.00855,2.0086,38400000.0
2007-04-18 07:35:00,2.0086,2.0086,2.0086,2.0086,13600000.0
2007-04-18 07:36:00,2.0086,2.0087,2.0086,2.0087,112800000.0
2007-04-18 07:37:00,2.0087,2.0088,2.0087,2.0087,64800000.0
2007-04-18 07:38:00,2.0087,2.00885,2.0087,2.0088,143200000.0
2007-04-18 07:39:00,2.0088,2.0093,2.0088,2.0089,264000000.0
2007-04-18 07:40:00,2.0089,2.0093,2.0089,2.00915,156900000.0
2007-04-18 07:41:00,2.00915,2.00915,2.00895,2.00895,89600000.0
2007-04-18 07:42:00,2.009,2.009,2.00865,2.0087,262200001.0
2007-04-18 07:43:00,2.0087,2.00875,2.0083,2.0084,549000002.0
2007-04-18 07:44:00,2.00845,2.0085,2.0083,2.0084,160500000.0
2007-04-18 07:45:00,2.0084,2.0085,2.0083,2.00835,35200000.0
2007-04-18 07:46:00,2.0082,2.0083,2.0081,2.0083,193500000.0
2007-04-18 07:47:00,2.0083,2.0085,2.0083,2.0085,147500000.0
2007-04-18 07:48:00,2.0085,2.0087,2.0085,2.0087,161600000.0
2007-04-18 07:49:00,2.00865,2.0087,2.0086,2.00865,82300000.0
2007-04-18 07:50:00,2.00865,2.0087,2.00855,2.0087,180699999.0
2007-04-18 07:51:00,2.0087,2.0094,2.0086,2.0093,275800000.0
2007-04-18 07:52:00,2.0092,2.0092,2.0091,2.0092,94200000.0
2007-04-18 07:53:00,2.0092,2.0096,2.0092,2.0096,142500000.0
2007-04-18 07:54:00,2.0095,2.0096,2.0091,2.00945,513299999.0
2007-04-18 07:55:00,2.0095,2.0096,2.0094,2.0094,357700000.0
2007-04-18 07:56:00,2.0094,2.0095,2.00915,2.0092,654800006.0
2007-04-18 07:57:00,2.0092,2.0097,2.00915,2.0097,245700000.0
2007-04-18 07:58:00,2.0096,2.0097,2.0094,2.0095,221600000.0
2007-04-18 07:59:00,2.0095,2.0095,2.0093,2.0094,208899999.0
2007-04-18 08:00:00,2.0094,2.00965,2.0094,2.0095,269600000.0
2007-04-18 08:01:00,2.0095,2.0096,2.0095,2.00955,210400001.0
2007-04-18 08:02:00,2.00955,2.0096,2.00955,2.0096,244400002.0
2007-04-18 08:03:00,2.0096,2.0096,2.0094,2.0094,172800000.0
2007-04-18 08:04:00,2.0094,2.0095,2.0094,2.0094,100700000.0
2007-04-18 08:05:00,2.0095,2.0096,2.0094,2.00945,280800000.0
2007-04-18 08:06:00,2.00945,2.0095,2.00935,2.00945,47700000.0
2007-04-18 08:07:00,2.00935,2.00945,2.0092,2.0094,234200000.0
2007-04-18 08:08:00,2.0094,2.0094,2.0092,2.0094,199500000.0
2007-04-18 08:09:00,2.0094,2.0095,2.0092,2.00935,372900003.0
2007-04-18 08:10:00,2.00935,2.0099,2.00935,2.0097,285299999.0
2007-04-18 08:11:00,2.0097,2.0097,2.0096,2.0097,125900000.0
2007-04-18 08:12:00,2.0096,2.0097,2.0096,2.00965,154600000.0
2007-04-18 08:13:00,2.0097,2.0097,2.0093,2.00935,283400001.0
2007-04-18 08:14:00,2.00935,2.0095,2.00935,2.00945,257300000.0
2007-04-18 08:15:00,2.0095,2.0098,2.0095,2.0097,155600000.0
2007-04-18 08:16:00,2.0097,2.0097,2.00935,2.0095,186600000.0
2007-04-18 08:17:00,2.0095,2.0097,2.0095,2.0096,156500000.0
2007-04-18 08:18:00,2.00965,2.0098,2.0096,2.0097,162800000.0
2007-04-18 08:19:00,2.0097,2.0098,2.0097,2.0098,246300000.0
2007-04-18 08:20:00,2.00975,2.0098,2.00965,2.0097,221900000.0
2007-04-18 08:21:00,2.0097,2.0097,2.00955,2.0097,311100002.0
2007-04-18 08:22:00,2.0096,2.0097,2.0094,2.0097,213000000.0
2007-04-18 08:23:00,2.0097,2.0097,2.00945,2.0096,153100000.0
2007-04-18 08:24:00,2.0096,2.0096,2.0095,2.0096,200800001.0
2007-04-18 08:25:00,2.0096,2.0098,2.00945,2.0097,339500000.0
2007-04-18 08:26:00,2.0097,2.0097,2.0096,2.00965,353599999.0
2007-04-18 08:27:00,2.0097,2.0097,2.0096,2.0096,119200000.0
2007-04-18 08:28:00,2.0096,2.0096,2.00945,2.0095,328300001.0
2007-04-18 08:29:00,2.0095,2.0096,2.00935,2.00935,199600000.0
2007-04-18 08:30:00,2.0094,2.0095,2.00925,2.0094,332199999.0
2007-04-18 08:31:00,2.0094,2.0096,2.0093,2.00955,402100003.0
2007-04-18 08:32:00,2.0097,2.0098,2.0096,2.0098,232300000.0
2007-04-18 08:33:00,2.0097,2.0103,2.0094,2.0095,674700001.0
2007-04-18 08:34:00,2.00945,2.0095,2.0088,2.0088,595299997.0
2007-04-18 08:35:00,2.0089,2.0093,2.0085,2.0093,499500000.0
2007-04-18 08:36:00,2.0093,2.0094,2.0087,2.00875,294999999.0
2007-04-18 08:37:00,2.0088,2.0091,2.0088,2.00885,404900000.0
2007-04-18 08:38:00,2.00885,2.009,2.0087,2.0088,305800000.0
2007-04-18 08:39:00,2.0088,2.009,2.0087,2.009,307700000.0
2007-04-18 08:40:00,2.009,2.0094,2.0089,2.0093,320200000.0
2007-04-18 08:41:00,2.0093,2.0098,2.0093,2.0095,315900000.0
2007-04-18 08:42:00,2.0095,2.0097,2.0093,2.0094,209099999.0
2007-04-18 08:43:00,2.0094,2.0094,2.0091,2.0091,136000000.0
2007-04-18 08:44:00,2.0091,2.0092,2.009,2.0091,164300000.0
2007-04-18 08:45:00,2.0092,2.0092,2.0089,2.009,342200000.0
2007-04-18 08:46:00,2.0091,2.0092,2.009,2.009,152700000.0
2007-04-18 08:47:00,2.009,2.009,2.0087,2.0088,219100000.0
2007-04-18 08:48:00,2.0088,2.0089,2.0088,2.0088,125300000.0
2007-04-18 08:49:00,2.0088,2.0091,2.0085,2.0091,444000000.0
2007-04-18 08:50:00,2.00895,2.0091,2.00875,2.0088,601900001.0
2007-04-18 08:51:00,2.0089,2.009,2.0088,2.0089,197800000.0
2007-04-18 08:52:00,2.0089,2.009,2.00885,2.0089,163300000.0
2007-04-18 08:53:00,2.0089,2.009,2.00885,2.0089,118300000.0
2007-04-18 08:54:00,2.0089,2.0093,2.0089,2.009,423400000.0
2007-04-18 08:55:00,2.009,2.0092,2.0089,2.0091,368399999.0
2007-04-18 08:56:00,2.0091,2.0094,2.009,2.0093,153000000.0
2007-04-18 08:57:00,2.0092,2.0094,2.0092,2.0094,112100000.0
2007-04-18 08:58:00,2.0093,2.0094,2.0089,2.00905,458900002.0
2007-04-18 08:59:00,2.0091,2.0092,2.00905,2.0091,284900000.0
2007-04-18 09:00:00,2.0091,2.0091,2.00905,2.0091,220300000.0
2007-04-18 09:01:00,2.0091,2.0091,2.00845,2.0085,535000002.0
2007-04-18 09:02:00,2.00845,2.0091,2.00845,2.0089,611900000.0
2007-04-18 09:03:00,2.00885,2.00885,2.0088,2.0088,381799999.0
2007-04-18 09:04:00,2.0088,2.009,2.0088,2.009,286400000.0
2007-04-18 09:05:00,2.009,2.0091,2.0089,2.009,127900000.0
2007-04-18 09:06:00,2.009,2.009,2.0086,2.0089,494299998.0
2007-04-18 09:07:00,2.0088,2.0089,2.0085,2.0089,430200000.0
2007-04-18 09:08:00,2.0088,2.0092,2.0088,2.0089,378400000.0
2007-04-18 09:09:00,2.0089,2.0091,2.0088,2.0089,409500000.0
2007-04-18 09:10:00,2.009,2.0092,2.00855,2.0087,1199900006.0
2007-04-18 09:11:00,2.0087,2.0089,2.0086,2.0089,497900000.0
2007-04-18 09:12:00,2.0089,2.0091,2.0089,2.0091,256000000.0
2007-04-18 09:13:00,2.0091,2.0092,2.00885,2.00885,955300004.0
2007-04-18 09:14:00,2.00885,2.009,2.0087,2.0089,759879996.0
2007-04-18 09:15:00,2.0089,2.009,2.00875,2.00875,591600001.0
2007-04-18 09:16:00,2.00875,2.0089,2.0087,2.0089,534900000.0
2007-04-18 09:17:00,2.0089,2.0091,2.00885,2.00905,517200003.0
2007-04-18 09:18:00,2.0091,2.0091,2.0087,2.0087,371900000.0
2007-04-18 09:19:00,2.0087,2.0087,2.0086,2.0087,465100000.0
2007-04-18 09:20:00,2.0087,2.0088,2.0087,2.0087,263600000.0
2007-04-18 09:21:00,2.0087,2.0087,2.00775,2.00775,898199997.0
2007-04-18 09:22:00,2.00775,2.0082,2.00775,2.0081,727200002.0
2007-04-18 09:23:00,2.0081,2.0085,2.0081,2.0085,477200000.0
2007-04-18 09:24:00,2.0085,2.0087,2.0085,2.0086,303200000.0
2007-04-18 09:25:00,2.0085,2.0086,2.0082,2.0083,474499999.0
2007-04-18 09:26:00,2.0083,2.0083,2.008,2.0081,330299996.0
2007-04-18 09:27:00,2.00805,2.0081,2.0078,2.0079,486999998.0
2007-04-18 09:28:00,2.008,2.008,2.00765,2.0078,720099997.0
2007-04-18 09:29:00,2.00775,2.0081,2.0077,2.0081,190399999.0
2007-04-18 09:30:00,2.0082,2.0082,2.0076,2.00765,381800000.0
2007-04-18 09:31:00,2.0077,2.0078,2.0075,2.0077,214200000.0
2007-04-18 09:32:00,2.0077,2.008,2.0077,2.008,606800005.0
2007-04-18 09:33:00,2.008,2.0086,2.008,2.0082,792699998.0
2007-04-18 09:34:00,2.00815,2.0082,2.0078,2.0079,905299999.0
2007-04-18 09:35:00,2.0079,2.0079,2.0075,2.0078,581400000.0
2007-04-18 09:36:00,2.00765,2.0078,2.0076,2.00765,477599999.0
2007-04-18 09:37:00,2.0077,2.0077,2.0074,2.00745,541199999.0
2007-04-18 09:38:00,2.0075,2.0076,2.0074,2.0076,386400000.0
2007-04-18 09:39:00,2.0075,2.0077,2.0075,2.0077,689600001.0
2007-04-18 09:40:00,2.00765,2.0077,2.0076,2.0077,230199999.0
2007-04-18 09:41:00,2.0077,2.0077,2.0077,2.0077,242000000.0
2007-04-18 09:42:00,2.0077,2.0078,2.0074,2.0075,338200000.0
2007-04-18 09:43:00,2.0076,2.0077,2.00735,2.0075,481900001.0
2007-04-18 09:44:00,2.0075,2.0075,2.0074,2.0075,257500000.0
2007-04-18 09:45:00,2.0075,2.0076,2.0075,2.0075,528300000.0
2007-04-18 09:46:00,2.0075,2.0076,2.0075,2.0076,323200000.0
2007-04-18 09:47:00,2.0076,2.0077,2.0076,2.0076,194600000.0
2007-04-18 09:48:00,2.0076,2.0078,2.0076,2.0077,440300004.0
2007-04-18 09:49:00,2.0077,2.0079,2.0077,2.0079,232100000.0
2007-04-18 09:50:00,2.0078,2.0082,2.0078,2.0081,563799999.0
2007-04-18 09:51:00,2.0081,2.00865,2.0081,2.00865,517400000.0
2007-04-18 09:52:00,2.0087,2.009,2.0087,2.0088,1242299998.0
2007-04-18 09:53:00,2.0088,2.0088,2.00855,2.00865,473300003.0
2007-04-18 09:54:00,2.0086,2.0086,2.00825,2.0083,587700000.0
2007-04-18 09:55:00,2.0083,2.0083,2.0078,2.008,410700000.0
2007-04-18 09:56:00,2.0079,2.008,2.0079,2.0079,411100000.0
2007-04-18 09:57:00,2.0079,2.0079,2.00755,2.00755,508400000.0
2007-04-18 09:58:00,2.00755,2.0078,2.00755,2.0078,587199997.0
2007-04-18 09:59:00,2.0078,2.0079,2.00775,2.0079,660300006.0
2007-04-18 10:00:00,2.0079,2.00875,2.00785,2.0085,604900001.0
2007-04-18 10:01:00,2.0085,2.00855,2.00825,2.0085,235900000.0
2007-04-18 10:02:00,2.0085,2.0086,2.0084,2.0086,193600000.0
2007-04-18 10:03:00,2.0086,2.0087,2.00855,2.0087,36200000.0
2007-04-18 10:04:00,2.0087,2.009,2.00865,2.009,320900000.0
2007-04-18 10:05:00,2.009,2.009,2.0089,2.00895,453700000.0
2007-04-18 10:06:00,2.0089,2.009,2.00875,2.0089,373699998.0
2007-04-18 10:07:00,2.0089,2.0089,2.00865,2.00875,487900006.0
2007-04-18 10:08:00,2.0088,2.0088,2.00865,2.00875,627099999.0
2007-04-18 10:09:00,2.00875,2.0093,2.00875,2.0092,485300000.0
2007-04-18 10:10:00,2.0092,2.0098,2.0092,2.0094,589300000.0
2007-04-18 10:11:00,2.0094,2.0099,2.0094,2.0098,652100003.0
2007-04-18 10:12:00,2.0098,2.01,2.00965,2.0099,347899999.0
2007-04-18 10:13:00,2.0099,2.0102,2.00945,2.00945,715599999.0
2007-04-18 10:14:00,2.0095,2.0096,2.00935,2.0095,326700000.0
2007-04-18 10:15:00,2.0095,2.0096,2.0094,2.00955,286100000.0
2007-04-18 10:16:00,2.00955,2.0096,2.0094,2.0095,376400000.0
2007-04-18 10:17:00,2.0095,2.0096,2.0093,2.00935,431200001.0
2007-04-18 10:18:00,2.00935,2.0094,2.00935,2.00935,261000000.0
2007-04-18 10:19:00,2.00935,2.0094,2.00935,2.0094,373900000.0
2007-04-18 10:20:00,2.00935,2.0096,2.00935,2.0095,492400000.0
2007-04-18 10:21:00,2.0095,2.0095,2.0094,2.0094,333500000.0
2007-04-18 10:22:00,2.0094,2.0095,2.00935,2.0094,348500001.0
2007-04-18 10:23:00,2.0094,2.0095,2.0093,2.0093,346000000.0
2007-04-18 10:24:00,2.0093,2.00935,2.00925,2.00935,174000000.0
2007-04-18 10:25:00,2.00935,2.0094,2.00915,2.0092,304100000.0
2007-04-18 10:26:00,2.0092,2.0093,2.00905,2.00925,358099999.0
2007-04-18 10:27:00,2.00925,2.0095,2.00915,2.0095,462800003.0
2007-04-18 10:28:00,2.0095,2.0101,2.0093,2.0099,504200002.0
2007-04-18 10:29:00,2.00975,2.0098,2.0092,2.0094,302099999.0
2007-04-18 10:30:00,2.0091,2.0124,2.0089,2.0123,809949998.0
2007-04-18 10:31:00,2.0124,2.0129,2.012,2.0121,1101399997.0
2007-04-18 10:32:00,2.01205,2.0132,2.01205,2.01295,1112500004.0
2007-04-18 10:33:00,2.01295,2.01315,2.0118,2.0118,1151000001.0
2007-04-18 10:34:00,2.01185,2.0122,2.01145,2.012,753700003.0
2007-04-18 10:35:00,2.012,2.0121,2.01165,2.0119,651600003.0
2007-04-18 10:36:00,2.0119,2.0119,2.0114,2.0115,884100001.0
2007-04-18 10:37:00,2.0115,2.0122,2.0115,2.0118,1038699994.0
2007-04-18 10:38:00,2.0119,2.012,2.0118,2.012,418199999.0
2007-04-18 10:39:00,2.0119,2.012,2.0117,2.012,449099999.0
2007-04-18 10:40:00,2.012,2.0122,2.01175,2.01175,814799996.0
2007-04-18 10:41:00,2.01175,2.012,2.01175,2.0118,389800003.0
2007-04-18 10:42:00,2.0118,2.0118,2.0117,2.0118,241800000.0
2007-04-18 10:43:00,2.0118,2.012,2.0117,2.0119,468600000.0
2007-04-18 10:44:00,2.0118,2.0122,2.0118,2.01195,566700002.0
2007-04-18 10:45:00,2.01195,2.0121,2.01195,2.012,184099999.0
2007-04-18 10:46:00,2.01195,2.0124,2.01195,2.0121,818300001.0
2007-04-18 10:47:00,2.0121,2.0128,2.01205,2.0128,664999999.0
2007-04-18 10:48:00,2.0127,2.01305,2.0126,2.0127,807299999.0
2007-04-18 10:49:00,2.0127,2.0128,2.01265,2.01265,271000000.0
2007-04-18 10:50:00,2.01265,2.01265,2.0122,2.0123,368200003.0
2007-04-18 10:51:00,2.0123,2.01235,2.01215,2.0122,307100000.0
2007-04-18 10:52:00,2.0122,2.0122,2.01195,2.01195,551999995.0
2007-04-18 10:53:00,2.01195,2.0121,2.01175,2.0119,313900000.0
2007-04-18 10:54:00,2.0118,2.0119,2.0112,2.0112,540999997.0
2007-04-18 10:55:00,2.0112,2.0115,2.0112,2.0115,490300004.0
2007-04-18 10:56:00,2.0116,2.01195,2.01135,2.0118,1326499999.0
2007-04-18 10:57:00,2.0118,2.0121,2.01175,2.0121,1164600008.0
2007-04-18 10:58:00,2.0121,2.0123,2.01195,2.0122,694600000.0
2007-04-18 10:59:00,2.01215,2.0125,2.012,2.01245,836999997.0
2007-04-18 11:00:00,2.01235,2.0128,2.01235,2.01255,674700000.0
2007-04-18 11:01:00,2.01255,2.0126,2.0123,2.0124,440100000.0
2007-04-18 11:02:00,2.0124,2.0125,2.0123,2.0123,373300000.0
2007-04-18 11:03:00,2.0123,2.0124,2.012,2.01205,518000000.0
2007-04-18 11:04:00,2.01205,2.0123,2.012,2.0121,381800001.0
2007-04-18 11:05:00,2.01205,2.0121,2.0116,2.0116,608700002.0
2007-04-18 11:06:00,2.0116,2.0116,2.0114,2.0116,318200000.0
2007-04-18 11:07:00,2.0115,2.0117,2.0115,2.0116,288500000.0
2007-04-18 11:08:00,2.01155,2.0119,2.01155,2.01175,237399998.0
2007-04-18 11:09:00,2.0118,2.012,2.01175,2.0119,242600000.0
2007-04-18 11:10:00,2.012,2.0121,2.0119,2.012,162000000.0
2007-04-18 11:11:00,2.012,2.0122,2.0119,2.01195,307800000.0
2007-04-18 11:12:00,2.012,2.0123,2.012,2.01205,361199999.0
2007-04-18 11:13:00,2.0121,2.0122,2.0118,2.0118,170400000.0
2007-04-18 11:14:00,2.0118,2.01185,2.01155,2.01155,166800000.0
2007-04-18 11:15:00,2.0116,2.0116,2.01145,2.0116,325200000.0
2007-04-18 11:16:00,2.0116,2.0117,2.0115,2.0115,222400000.0
2007-04-18 11:17:00,2.0115,2.0119,2.0115,2.0118,336199998.0
2007-04-18 11:18:00,2.0118,2.0119,2.0117,2.01185,154300001.0
2007-04-18 11:19:00,2.01185,2.012,2.0118,2.0119,116900000.0
2007-04-18 11:20:00,2.01185,2.0119,2.0118,2.0119,222200001.0
2007-04-18 11:21:00,2.0119,2.0119,2.0116,2.0117,445299999.0
2007-04-18 11:22:00,2.0117,2.0118,2.01165,2.0118,369899995.0
2007-04-18 11:23:00,2.0119,2.0119,2.0118,2.01185,203500000.0
2007-04-18 11:24:00,2.01185,2.0119,2.0116,2.0117,206699998.0
2007-04-18 11:25:00,2.0117,2.0117,2.0116,2.0116,129000000.0
2007-04-18 11:26:00,2.0116,2.0119,2.01155,2.0117,409900000.0
2007-04-18 11:27:00,2.0117,2.0117,2.0116,2.0116,205699999.0
2007-04-18 11:28:00,2.0116,2.012,2.0116,2.0119,307999999.0
2007-04-18 11:29:00,2.0118,2.0119,2.01175,2.01175,254400000.0
2007-04-18 11:30:00,2.01175,2.0121,2.01175,2.0121,395199999.0
2007-04-18 11:31:00,2.0121,2.0123,2.01205,2.01205,735499997.0
2007-04-18 11:32:00,2.01205,2.0122,2.01185,2.0119,1001799999.0
2007-04-18 11:33:00,2.0119,2.012,2.0118,2.012,405400000.0
2007-04-18 11:34:00,2.012,2.012,2.01175,2.012,637800001.0
2007-04-18 11:35:00,2.012,2.012,2.01185,2.0119,408100000.0
2007-04-18 11:36:00,2.0119,2.012,2.0118,2.012,151000001.0
2007-04-18 11:37:00,2.012,2.012,2.0118,2.0118,697300000.0
2007-04-18 11:38:00,2.0118,2.0119,2.0117,2.0119,155900000.0
2007-04-18 11:39:00,2.0119,2.012,2.0119,2.0119,389099999.0
2007-04-18 11:40:00,2.0119,2.012,2.01185,2.01185,350099999.0
2007-04-18 11:41:00,2.0119,2.012,2.0115,2.0116,460299999.0
2007-04-18 11:42:00,2.0116,2.0116,2.01115,2.0113,804500006.0
2007-04-18 11:43:00,2.0113,2.0114,2.011,2.0111,624699998.0
2007-04-18 11:44:00,2.0111,2.01115,2.011,2.011,642599996.0
2007-04-18 11:45:00,2.011,2.0111,2.0108,2.0109,324300001.0
2007-04-18 11:46:00,2.0108,2.0109,2.01055,2.0108,932899993.0
2007-04-18 11:47:00,2.0108,2.0111,2.0108,2.011,402200000.0
2007-04-18 11:48:00,2.011,2.0113,2.011,2.01115,260400000.0
2007-04-18 11:49:00,2.0112,2.0112,2.011,2.01105,311099999.0
2007-04-18 11:50:00,2.01105,2.01105,2.0108,2.0108,390600000.0
2007-04-18 11:51:00,2.0108,2.0108,2.01075,2.01075,389800003.0
2007-04-18 11:52:00,2.0108,2.0108,2.01075,2.0108,181699999.0
2007-04-18 11:53:00,2.0108,2.0111,2.0108,2.011,337200000.0
2007-04-18 11:54:00,2.011,2.0111,2.0109,2.01095,419300000.0
2007-04-18 11:55:00,2.01095,2.0111,2.01045,2.01055,713899999.0
2007-04-18 11:56:00,2.0105,2.0109,2.01045,2.0108,624300001.0
2007-04-18 11:57:00,2.0108,2.0108,2.0107,2.0108,199200000.0
2007-04-18 11:58:00,2.0108,2.0112,2.0108,2.0112,403200001.0
2007-04-18 11:59:00,2.0112,2.0113,2.01105,2.01115,425700000.0
2007-04-18 12:00:00,2.01115,2.0113,2.01095,2.0113,742699997.0
2007-04-18 12:01:00,2.0113,2.0117,2.0113,2.0117,425699997.0
2007-04-18 12:02:00,2.0117,2.0122,2.0117,2.0118,751900002.0
2007-04-18 12:03:00,2.0119,2.0119,2.0117,2.0118,367799999.0
2007-04-18 12:04:00,2.0118,2.0118,2.0118,2.0118,280400000.0
2007-04-18 12:05:00,2.0118,2.0118,2.0115,2.0115,441599999.0
2007-04-18 12:06:00,2.0115,2.0115,2.011,2.011,552700000.0
2007-04-18 12:07:00,2.0111,2.0113,2.01105,2.0112,391499997.0
2007-04-18 12:08:00,2.0112,2.0113,2.01105,2.0112,416700000.0
2007-04-18 12:09:00,2.0112,2.0113,2.01115,2.0113,196499998.0
2007-04-18 12:10:00,2.0113,2.0114,2.01115,2.0113,482199996.0
2007-04-18 12:11:00,2.0113,2.0113,2.0111,2.0111,483300004.0
2007-04-18 12:12:00,2.0111,2.0111,2.011,2.011,281400001.0
2007-04-18 12:13:00,2.0111,2.01135,2.01105,2.01125,653400003.0
2007-04-18 12:14:00,2.01125,2.01175,2.01125,2.0116,1366100007.0
2007-04-18 12:15:00,2.0117,2.0121,2.0116,2.01165,923400002.0
2007-04-18 12:16:00,2.01165,2.0117,2.0109,2.011,951499995.0
2007-04-18 12:17:00,2.011,2.0114,2.011,2.0113,600100002.0
2007-04-18 12:18:00,2.0113,2.0113,2.01125,2.01125,107300000.0
2007-04-18 12:19:00,2.0113,2.0113,2.01115,2.01125,313499999.0
2007-04-18 12:20:00,2.0113,2.0114,2.01125,2.0113,241200000.0
2007-04-18 12:21:00,2.01125,2.0113,2.0111,2.0112,211100000.0
2007-04-18 12:22:00,2.0111,2.0112,2.0111,2.0111,341299999.0
2007-04-18 12:23:00,2.01115,2.0112,2.01105,2.01105,265400001.0
2007-04-18 12:24:00,2.01105,2.0112,2.01105,2.0111,215600000.0
2007-04-18 12:25:00,2.0111,2.0112,2.0111,2.0112,324899999.0
2007-04-18 12:26:00,2.0112,2.0112,2.01105,2.0111,180800000.0
2007-04-18 12:27:00,2.0111,2.0111,2.0111,2.0111,137300000.0
2007-04-18 12:28:00,2.0111,2.0113,2.01105,2.01105,542100001.0
2007-04-18 12:29:00,2.0112,2.0112,2.011,2.01105,195399999.0
2007-04-18 12:30:00,2.01105,2.0112,2.01105,2.0111,97700000.0
2007-04-18 12:31:00,2.0111,2.0113,2.0111,2.0112,429999999.0
2007-04-18 12:32:00,2.0111,2.0111,2.011,2.0111,215700000.0
2007-04-18 12:33:00,2.0111,2.0112,2.0111,2.0111,222400000.0
2007-04-18 12:34:00,2.0111,2.0111,2.011,2.011,95200000.0
2007-04-18 12:35:00,2.01105,2.0111,2.011,2.011,356799995.0
2007-04-18 12:36:00,2.011,2.0111,2.01065,2.0107,639000000.0
2007-04-18 12:37:00,2.0107,2.0109,2.01065,2.0108,402499999.0
2007-04-18 12:38:00,2.0108,2.0108,2.0107,2.0107,393800000.0
2007-04-18 12:39:00,2.0107,2.0107,2.0103,2.0104,598300000.0
2007-04-18 12:40:00,2.0105,2.0108,2.0102,2.01055,799999998.0
2007-04-18 12:41:00,2.0106,2.0108,2.01045,2.0106,865199996.0
2007-04-18 12:42:00,2.0107,2.0108,2.0106,2.01065,475199997.0
2007-04-18 12:43:00,2.01065,2.0107,2.0105,2.0107,454199994.0
2007-04-18 12:44:00,2.0107,2.0108,2.0106,2.0106,703400000.0
2007-04-18 12:45:00,2.01055,2.0108,2.01055,2.0107,307800000.0
2007-04-18 12:46:00,2.0107,2.011,2.0107,2.011,736039998.0
2007-04-18 12:47:00,2.011,2.0116,2.0109,2.01135,644880000.0
2007-04-18 12:48:00,2.0114,2.0114,2.01085,2.01105,670400000.0
2007-04-18 12:49:00,2.0111,2.0112,2.01095,2.011,269400000.0
2007-04-18 12:50:00,2.011,2.011,2.0108,2.0108,187300001.0
2007-04-18 12:51:00,2.01075,2.011,2.01075,2.01085,735800002.0
2007-04-18 12:52:00,2.01085,2.0109,2.0107,2.01075,369000000.0
2007-04-18 12:53:00,2.0108,2.0108,2.0107,2.01075,214800001.0
2007-04-18 12:54:00,2.0108,2.0109,2.01075,2.0109,575799999.0
2007-04-18 12:55:00,2.0109,2.011,2.0109,2.011,423500000.0
2007-04-18 12:56:00,2.011,2.01125,2.0109,2.01105,556500002.0
2007-04-18 12:57:00,2.0111,2.0112,2.01065,2.0108,547700002.0
2007-04-18 12:58:00,2.01075,2.0109,2.01055,2.0108,733499998.0
2007-04-18 12:59:00,2.0108,2.0109,2.0107,2.0107,367600001.0
2007-04-18 13:00:00,2.0107,2.0109,2.01065,2.0107,326100000.0
2007-04-18 13:01:00,2.01065,2.0109,2.01065,2.0107,373799999.0
2007-04-18 13:02:00,2.01075,2.0111,2.01075,2.0109,734900001.0
2007-04-18 13:03:00,2.0109,2.0111,2.01085,2.011,377599993.0
2007-04-18 13:04:00,2.011,2.0111,2.011,2.011,95899999.0
2007-04-18 13:05:00,2.011,2.011,2.01085,2.01085,132800000.0
2007-04-18 13:06:00,2.01085,2.0109,2.01075,2.0109,473800000.0
2007-04-18 13:07:00,2.0109,2.0109,2.01075,2.01075,188399999.0
2007-04-18 13:08:00,2.0108,2.0112,2.01075,2.0112,448300000.0
2007-04-18 13:09:00,2.01115,2.0113,2.01105,2.0111,611099999.0
2007-04-18 13:10:00,2.01115,2.0112,2.011,2.0111,174800000.0
2007-04-18 13:11:00,2.0111,2.0113,2.01105,2.0113,480599998.0
2007-04-18 13:12:00,2.0113,2.0113,2.0112,2.0112,387600001.0
2007-04-18 13:13:00,2.0112,2.0112,2.0111,2.0111,322799996.0
2007-04-18 13:14:00,2.0111,2.0112,2.01105,2.01115,303700000.0
2007-04-18 13:15:00,2.01115,2.01115,2.01075,2.01075,496700002.0
2007-04-18 13:16:00,2.0107,2.01075,2.0106,2.0107,421400006.0
2007-04-18 13:17:00,2.0107,2.0108,2.01065,2.01065,501700004.0
2007-04-18 13:18:00,2.01065,2.0108,2.0105,2.0106,390299998.0
2007-04-18 13:19:00,2.0105,2.0106,2.0102,2.01025,610200000.0
2007-04-18 13:20:00,2.0102,2.0104,2.0101,2.0101,319200000.0
2007-04-18 13:21:00,2.0101,2.0102,2.00995,2.01005,445800000.0
2007-04-18 13:22:00,2.01,2.01,2.00905,2.0094,1184800001.0
2007-04-18 13:23:00,2.0094,2.0096,2.0092,2.0094,870999993.0
2007-04-18 13:24:00,2.0094,2.0097,2.0094,2.0097,894799999.0
2007-04-18 13:25:00,2.0097,2.0098,2.0095,2.0096,785800005.0
2007-04-18 13:26:00,2.00955,2.0098,2.00945,2.0097,876499998.0
2007-04-18 13:27:00,2.0097,2.0097,2.0088,2.0088,670000000.0
2007-04-18 13:28:00,2.0088,2.0089,2.00825,2.0085,774799996.0
2007-04-18 13:29:00,2.0085,2.0088,2.00845,2.00865,981399999.0
2007-04-18 13:30:00,2.00865,2.0088,2.0078,2.0079,904399988.0
2007-04-18 13:31:00,2.0079,2.0082,2.00765,2.0082,797500000.0
2007-04-18 13:32:00,2.0082,2.0086,2.0082,2.0085,531700001.0
2007-04-18 13:33:00,2.0085,2.0089,2.00845,2.0087,847699996.0
2007-04-18 13:34:00,2.00865,2.00865,2.00835,2.0084,475299995.0
2007-04-18 13:35:00,2.0084,2.0087,2.00835,2.0084,511700001.0
2007-04-18 13:36:00,2.0084,2.0084,2.0076,2.0076,730700003.0
2007-04-18 13:37:00,2.0076,2.0082,2.0076,2.008,873000001.0
2007-04-18 13:38:00,2.008,2.0082,2.00795,2.00795,788799996.0
2007-04-18 13:39:00,2.00795,2.00825,2.0079,2.0081,806900006.0
2007-04-18 13:40:00,2.0081,2.0082,2.008,2.0081,282900000.0
2007-04-18 13:41:00,2.0081,2.0082,2.00805,2.00815,327200000.0
2007-04-18 13:42:00,2.0081,2.0085,2.0081,2.0084,1182700005.0
2007-04-18 13:43:00,2.0084,2.0085,2.0084,2.0085,479900000.0
2007-04-18 13:44:00,2.0085,2.0086,2.0084,2.0085,292200000.0
2007-04-18 13:45:00,2.0085,2.0089,2.00835,2.0089,735200001.0
2007-04-18 13:46:00,2.009,2.0092,2.0088,2.0089,742400003.0
2007-04-18 13:47:00,2.0089,2.0092,2.00885,2.0091,593799990.0
2007-04-18 13:48:00,2.0091,2.0092,2.0087,2.0087,676700007.0
2007-04-18 13:49:00,2.0087,2.0088,2.0084,2.0085,579200000.0
2007-04-18 13:50:00,2.0085,2.0085,2.0082,2.0083,473600001.0
2007-04-18 13:51:00,2.0083,2.0084,2.0082,2.0082,279800000.0
2007-04-18 13:52:00,2.0082,2.0083,2.0078,2.00785,435640002.0
2007-04-18 13:53:00,2.0079,2.0079,2.0068,2.0068,822999998.0
2007-04-18 13:54:00,2.0069,2.0069,2.0057,2.0058,1109899995.0
2007-04-18 13:55:00,2.00575,2.0059,2.00515,2.0058,1414700001.0
2007-04-18 13:56:00,2.0059,2.00595,2.00565,2.0059,1006400003.0
2007-04-18 13:57:00,2.0058,2.0062,2.0057,2.0062,889999996.0
2007-04-18 13:58:00,2.0062,2.0063,2.0058,2.00595,819300002.0
2007-04-18 13:59:00,2.00595,2.0064,2.0059,2.0063,808000005.0
2007-04-18 14:00:00,2.0063,2.0063,2.0061,2.0062,667199998.0
2007-04-18 14:01:00,2.0062,2.0064,2.00615,2.0062,579500000.0
2007-04-18 14:02:00,2.0062,2.0064,2.0058,2.0062,776900000.0
2007-04-18 14:03:00,2.0062,2.0063,2.00545,2.0055,526699998.0
2007-04-18 14:04:00,2.00545,2.0055,2.00475,2.00475,1170499991.0
2007-04-18 14:05:00,2.0044,2.0044,2.0036,2.0038,1178100000.0
2007-04-18 14:06:00,2.0039,2.0044,2.0038,2.0043,1178100000.0
2007-04-18 14:07:00,2.0043,2.0046,2.0042,2.0045,780500000.0
2007-04-18 14:08:00,2.0045,2.00485,2.0044,2.00465,699450000.0
2007-04-18 14:09:00,2.0047,2.005,2.00455,2.0047,552799999.0
2007-04-18 14:10:00,2.0047,2.0048,2.0045,2.0047,798100002.0
2007-04-18 14:11:00,2.00475,2.0051,2.00465,2.005,731600002.0
2007-04-18 14:12:00,2.0051,2.0053,2.005,2.005,493800000.0
2007-04-18 14:13:00,2.005,2.0051,2.0043,2.0046,597800000.0
2007-04-18 14:14:00,2.0046,2.0047,2.0044,2.0044,421099999.0
2007-04-18 14:15:00,2.0044,2.0044,2.0034,2.0035,1227999999.0
2007-04-18 14:16:00,2.0035,2.0035,2.0031,2.0033,1291950007.0
2007-04-18 14:17:00,2.0034,2.0036,2.00245,2.00305,1556950005.0
2007-04-18 14:18:00,2.00305,2.0034,2.00285,2.0031,1488950003.0
2007-04-18 14:19:00,2.0031,2.0036,2.0031,2.00355,929700001.0
2007-04-18 14:20:00,2.0036,2.0036,2.0032,2.0036,640700001.0
2007-04-18 14:21:00,2.0036,2.0036,2.00315,2.00325,1172299995.0
2007-04-18 14:22:00,2.00325,2.0038,2.00325,2.0035,814600002.0
2007-04-18 14:23:00,2.0035,2.0043,2.0035,2.0042,1336700002.0
2007-04-18 14:24:00,2.0043,2.0049,2.0043,2.0047,831250003.0
2007-04-18 14:25:00,2.0046,2.0047,2.00445,2.0046,866300003.0
2007-04-18 14:26:00,2.0046,2.0048,2.0046,2.0046,305100000.0
2007-04-18 14:27:00,2.0046,2.0046,2.00425,2.00425,935400000.0
2007-04-18 14:28:00,2.00425,2.0045,2.00415,2.0043,695900001.0
2007-04-18 14:29:00,2.0043,2.0044,2.00405,2.00405,236100000.0
2007-04-18 14:30:00,2.0041,2.0041,2.0039,2.004,158650000.0
2007-04-18 14:31:00,2.004,2.0041,2.0037,2.0037,325700000.0
2007-04-18 14:32:00,2.00365,2.0038,2.0033,2.0033,306500002.0
2007-04-18 14:33:00,2.0033,2.00335,2.0028,2.0028,849499995.0
2007-04-18 14:34:00,2.0028,2.0028,2.00175,2.00225,942399996.0
2007-04-18 14:35:00,2.00225,2.0023,2.0014,2.002,797700000.0
2007-04-18 14:36:00,2.002,2.0025,2.0019,2.00245,690490002.0
2007-04-18 14:37:00,2.00255,2.0026,2.00225,2.0023,606700000.0
2007-04-18 14:38:00,2.0023,2.00245,2.0021,2.0022,468300001.0
2007-04-18 14:39:00,2.00215,2.00255,2.00215,2.00245,388100000.0
2007-04-18 14:40:00,2.00245,2.0033,2.00245,2.0031,510300000.0
2007-04-18 14:41:00,2.0031,2.0036,2.0031,2.0034,977700000.0
2007-04-18 14:42:00,2.0034,2.00355,2.0031,2.0035,743400003.0
2007-04-18 14:43:00,2.0035,2.0037,2.0032,2.0035,908299998.0
2007-04-18 14:44:00,2.00355,2.0037,2.00345,2.0036,736500000.0
2007-04-18 14:45:00,2.0036,2.0043,2.0036,2.0043,1171000003.0
2007-04-18 14:46:00,2.0044,2.0048,2.00435,2.0047,805900002.0
2007-04-18 14:47:00,2.0047,2.0048,2.00415,2.0044,911699998.0
2007-04-18 14:48:00,2.0044,2.0046,2.00435,2.0046,780500004.0
2007-04-18 14:49:00,2.0046,2.0046,2.0043,2.00435,799399998.0
2007-04-18 14:50:00,2.00435,2.0046,2.00425,2.00455,317700000.0
2007-04-18 14:51:00,2.00455,2.00475,2.0042,2.00475,391799999.0
2007-04-18 14:52:00,2.00475,2.0054,2.00475,2.0051,1065899999.0
2007-04-18 14:53:00,2.00515,2.00605,2.00515,2.0057,394900000.0
2007-04-18 14:54:00,2.0056,2.006,2.0055,2.00595,675350003.0
2007-04-18 14:55:00,2.00595,2.00645,2.00595,2.00605,414999999.0
2007-04-18 14:56:00,2.0061,2.0062,2.0057,2.00595,884000000.0
2007-04-18 14:57:00,2.00595,2.00595,2.00575,2.00575,372000000.0
2007-04-18 14:58:00,2.00575,2.00585,2.0055,2.0057,271700001.0
2007-04-18 14:59:00,2.0057,2.0057,2.00545,2.0055,396799999.0
2007-04-18 15:00:00,2.0055,2.0056,2.0052,2.0056,938500003.0
2007-04-18 15:01:00,2.0056,2.0057,2.0055,2.0056,940700000.0
2007-04-18 15:02:00,2.0056,2.0057,2.00545,2.0056,675900001.0
2007-04-18 15:03:00,2.0056,2.0056,2.0052,2.0053,415500000.0
2007-04-18 15:04:00,2.0053,2.0053,2.005,2.0051,565900001.0
2007-04-18 15:05:00,2.0051,2.00515,2.005,2.0051,441299999.0
2007-04-18 15:06:00,2.0051,2.00535,2.00505,2.00525,224000001.0
2007-04-18 15:07:00,2.00525,2.0054,2.00495,2.0051,396200000.0
2007-04-18 15:08:00,2.00515,2.0053,2.0051,2.0052,214999999.0
2007-04-18 15:09:00,2.0053,2.0054,2.0048,2.0048,288400001.0
2007-04-18 15:10:00,2.0048,2.0049,2.0044,2.0047,310700000.0
2007-04-18 15:11:00,2.0047,2.0048,2.0045,2.0047,390099998.0
2007-04-18 15:12:00,2.00465,2.00465,2.0044,2.00455,361200000.0
2007-04-18 15:13:00,2.0045,2.0045,2.00435,2.0044,585500003.0
2007-04-18 15:14:00,2.00445,2.00455,2.0044,2.0044,179100000.0
2007-04-18 15:15:00,2.0044,2.0048,2.0044,2.0047,301500001.0
2007-04-18 15:16:00,2.0047,2.00495,2.0047,2.00485,228100000.0
2007-04-18 15:17:00,2.00485,2.00495,2.0048,2.00495,256500000.0
2007-04-18 15:18:00,2.00495,2.005,2.00485,2.005,211100001.0
2007-04-18 15:19:00,2.00505,2.00545,2.005,2.0054,111100000.0
2007-04-18 15:20:00,2.0054,2.0057,2.0053,2.0056,736200000.0
2007-04-18 15:21:00,2.00565,2.0057,2.00555,2.0056,709499999.0
2007-04-18 15:22:00,2.0057,2.0062,2.0057,2.0061,933200001.0
2007-04-18 15:23:00,2.0061,2.0066,2.00605,2.00645,964199997.0
2007-04-18 15:24:00,2.00645,2.0067,2.0062,2.0067,950899998.0
2007-04-18 15:25:00,2.0067,2.0067,2.0065,2.0067,735700001.0
2007-04-18 15:26:00,2.0067,2.0068,2.0065,2.0065,798300002.0
2007-04-18 15:27:00,2.0066,2.0066,2.00615,2.00615,1195400004.0
2007-04-18 15:28:00,2.00615,2.0064,2.00615,2.0062,914800004.0
2007-04-18 15:29:00,2.0062,2.00635,2.0061,2.0063,886399998.0
2007-04-18 15:30:00,2.0063,2.0063,2.0061,2.0061,697400000.0
2007-04-18 15:31:00,2.0061,2.0061,2.006,2.006,446499998.0
2007-04-18 15:32:00,2.006,2.006,2.0057,2.00575,663299997.0
2007-04-18 15:33:00,2.0058,2.0059,2.00575,2.0058,523100001.0
2007-04-18 15:34:00,2.0059,2.0059,2.0058,2.0059,516899999.0
2007-04-18 15:35:00,2.0058,2.0061,2.00575,2.006,573299999.0
2007-04-18 15:36:00,2.006,2.0061,2.006,2.0061,366600000.0
2007-04-18 15:37:00,2.0061,2.0066,2.0061,2.00635,601767733.0
2007-04-18 15:38:00,2.0064,2.0068,2.00635,2.00655,2027250003.0
2007-04-18 15:39:00,2.0066,2.0069,2.00655,2.00685,799199995.0
2007-04-18 15:40:00,2.00685,2.0071,2.00685,2.0069,881899999.0
2007-04-18 15:41:00,2.0069,2.007,2.0068,2.0068,728299999.0
2007-04-18 15:42:00,2.0068,2.0068,2.00655,2.00655,402600001.0
2007-04-18 15:43:00,2.00655,2.00665,2.00645,2.0065,677100000.0
2007-04-18 15:44:00,2.0065,2.0065,2.006,2.006,533000000.0
2007-04-18 15:45:00,2.006,2.0062,2.00575,2.0062,613700002.0
2007-04-18 15:46:00,2.0062,2.0062,2.0061,2.0061,243700000.0
2007-04-18 15:47:00,2.0062,2.0063,2.0061,2.0063,485799999.0
2007-04-18 15:48:00,2.0063,2.0066,2.00625,2.0065,493000000.0
2007-04-18 15:49:00,2.0065,2.0069,2.00645,2.0069,526700000.0
2007-04-18 15:50:00,2.0069,2.0072,2.0067,2.00675,564700000.0
2007-04-18 15:51:00,2.0068,2.0071,2.0067,2.0067,642299998.0
2007-04-18 15:52:00,2.0067,2.0068,2.0063,2.0064,724099998.0
2007-04-18 15:53:00,2.0064,2.0064,2.0059,2.006,916900000.0
2007-04-18 15:54:00,2.006,2.0066,2.006,2.0066,933800000.0
2007-04-18 15:55:00,2.0066,2.0066,2.0063,2.0064,628800000.0
2007-04-18 15:56:00,2.0064,2.0064,2.0061,2.0062,703699996.0
2007-04-18 15:57:00,2.0061,2.0061,2.0057,2.0058,660400000.0
2007-04-18 15:58:00,2.0058,2.0058,2.0053,2.0055,820500011.0
2007-04-18 15:59:00,2.0055,2.0055,2.0049,2.0051,678300000.0
2007-04-18 16:00:00,2.0051,2.0056,2.0049,2.00555,1058600003.0
2007-04-18 16:01:00,2.0056,2.0058,2.00535,2.0057,594200001.0
2007-04-18 16:02:00,2.0056,2.0061,2.0056,2.006,800400001.0
2007-04-18 16:03:00,2.006,2.006,2.00565,2.00575,1001599993.0
2007-04-18 16:04:00,2.0058,2.0061,2.00575,2.0061,564300001.0
2007-04-18 16:05:00,2.0061,2.0063,2.0059,2.0063,521499998.0
2007-04-18 16:06:00,2.0063,2.0064,2.0061,2.00625,830800001.0
2007-04-18 16:07:00,2.0063,2.0065,2.00625,2.0064,798300005.0
2007-04-18 16:08:00,2.0064,2.0066,2.0063,2.0066,530599999.0
2007-04-18 16:09:00,2.0066,2.0067,2.00635,2.0064,911299994.0
2007-04-18 16:10:00,2.0064,2.0071,2.0064,2.0071,537700000.0
2007-04-18 16:11:00,2.0071,2.0073,2.0068,2.007,1484200000.0
2007-04-18 16:12:00,2.007,2.007,2.0068,2.00685,911299996.0
2007-04-18 16:13:00,2.00685,2.0074,2.00685,2.0071,1028999999.0
2007-04-18 16:14:00,2.0071,2.0072,2.00695,2.00695,1335400000.0
2007-04-18 16:15:00,2.007,2.0071,2.0069,2.00695,955400003.0
2007-04-18 16:16:00,2.00695,2.0072,2.0069,2.0071,1158500000.0
2007-04-18 16:17:00,2.00705,2.0071,2.00665,2.0067,944599996.0
2007-04-18 16:18:00,2.0067,2.0069,2.0067,2.0069,359300000.0
2007-04-18 16:19:00,2.0069,2.00705,2.00655,2.00655,695667713.0
2007-04-18 16:20:00,2.00655,2.0067,2.00655,2.0066,633399997.0
2007-04-18 16:21:00,2.0066,2.0068,2.0066,2.0068,651600001.0
2007-04-18 16:22:00,2.0068,2.0068,2.00665,2.00665,540100000.0
2007-04-18 16:23:00,2.00665,2.0068,2.0064,2.0065,1225600003.0
2007-04-18 16:24:00,2.0065,2.0065,2.00625,2.0063,1075399999.0
2007-04-18 16:25:00,2.0063,2.0064,2.0061,2.0061,1064899996.0
2007-04-18 16:26:00,2.0061,2.0063,2.006,2.0061,980767688.0
2007-04-18 16:27:00,2.00605,2.0063,2.006,2.0063,470600001.0
2007-04-18 16:28:00,2.0063,2.0064,2.0062,2.0063,391500002.0
2007-04-18 16:29:00,2.0063,2.0065,2.0063,2.0065,523900004.0
2007-04-18 16:30:00,2.0065,2.0066,2.0064,2.0066,260400002.0
2007-04-18 16:31:00,2.0066,2.0068,2.00655,2.0066,414800000.0
2007-04-18 16:32:00,2.00655,2.0067,2.00655,2.0067,982700007.0
2007-04-18 16:33:00,2.0067,2.0068,2.00655,2.0067,699400000.0
2007-04-18 16:34:00,2.0067,2.0068,2.0066,2.00675,1028999998.0
2007-04-18 16:35:00,2.00675,2.0068,2.0064,2.0064,437700005.0
2007-04-18 16:36:00,2.0064,2.0065,2.0064,2.0065,237700000.0
2007-04-18 16:37:00,2.0065,2.0066,2.00635,2.0064,380400000.0
2007-04-18 16:38:00,2.0064,2.0066,2.00605,2.0062,327300000.0
2007-04-18 16:39:00,2.0062,2.0062,2.0059,2.0062,884200000.0
2007-04-18 16:40:00,2.0062,2.0063,2.0061,2.0063,437199996.0
2007-04-18 16:41:00,2.00625,2.0063,2.00615,2.00625,249100000.0
2007-04-18 16:42:00,2.00625,2.00625,2.00605,2.0062,429100001.0
2007-04-18 16:43:00,2.0061,2.0062,2.0059,2.0059,560900002.0
2007-04-18 16:44:00,2.0059,2.00605,2.0057,2.0057,322900000.0
2007-04-18 16:45:00,2.0057,2.0058,2.00545,2.0056,803799997.0
2007-04-18 16:46:00,2.0056,2.0063,2.00545,2.0063,1041200004.0
2007-04-18 16:47:00,2.0063,2.0063,2.0061,2.0063,1043500000.0
2007-04-18 16:48:00,2.0063,2.0063,2.00595,2.0062,605400000.0
2007-04-18 16:49:00,2.0062,2.0063,2.006,2.0062,902100004.0
2007-04-18 16:50:00,2.0061,2.0062,2.00605,2.0061,321600002.0
2007-04-18 16:51:00,2.0061,2.0062,2.0061,2.0062,384600000.0
2007-04-18 16:52:00,2.00615,2.0063,2.0061,2.0063,357000004.0
2007-04-18 16:53:00,2.0063,2.0063,2.00605,2.0062,698999998.0
2007-04-18 16:54:00,2.0062,2.0063,2.006,2.0062,648800006.0
2007-04-18 16:55:00,2.0061,2.0062,2.00585,2.0059,651400001.0
2007-04-18 16:56:00,2.00585,2.0059,2.0058,2.0058,705300005.0
2007-04-18 16:57:00,2.00585,2.0059,2.0053,2.0055,710600001.0
2007-04-18 16:58:00,2.0055,2.00575,2.0055,2.0057,936500004.0
2007-04-18 16:59:00,2.0057,2.0057,2.0053,2.0053,659799996.0
2007-04-18 17:00:00,2.0053,2.0056,2.0053,2.0055,1071900005.0
2007-04-18 17:01:00,2.0055,2.0055,2.00495,2.005,472300004.0
2007-04-18 17:02:00,2.0051,2.0052,2.00475,2.0049,1107700001.0
2007-04-18 17:03:00,2.00485,2.005,2.00475,2.00475,275600002.0
2007-04-18 17:04:00,2.0048,2.0048,2.0045,2.0045,692900005.0
2007-04-18 17:05:00,2.0045,2.0046,2.0041,2.0041,1017099998.0
2007-04-18 17:06:00,2.0041,2.0044,2.0041,2.0043,876799994.0
2007-04-18 17:07:00,2.0043,2.0048,2.0043,2.0048,892299998.0
2007-04-18 17:08:00,2.0048,2.0048,2.00465,2.00475,617800000.0
2007-04-18 17:09:00,2.0048,2.0049,2.00455,2.0049,780900001.0
2007-04-18 17:10:00,2.0049,2.0049,2.0047,2.0048,538999996.0
2007-04-18 17:11:00,2.0048,2.005,2.00475,2.005,640100000.0
2007-04-18 17:12:00,2.0049,2.00495,2.0046,2.00475,702400002.0
2007-04-18 17:13:00,2.00475,2.0049,2.00445,2.00445,497799997.0
2007-04-18 17:14:00,2.0045,2.0046,2.0044,2.0045,488500001.0
2007-04-18 17:15:00,2.0044,2.0046,2.0044,2.0045,354367750.0
2007-04-18 17:16:00,2.0045,2.0046,2.0045,2.0046,321499996.0
2007-04-18 17:17:00,2.0046,2.0047,2.0045,2.0045,317000000.0
2007-04-18 17:18:00,2.0045,2.0045,2.0043,2.0045,572100000.0
2007-04-18 17:19:00,2.0045,2.0046,2.0042,2.00425,1328000002.0
2007-04-18 17:20:00,2.00425,2.0043,2.00405,2.0042,1431899994.0
2007-04-18 17:21:00,2.0042,2.0046,2.0042,2.0044,1045099998.0
2007-04-18 17:22:00,2.0044,2.0045,2.0043,2.0044,613999999.0
2007-04-18 17:23:00,2.0044,2.0045,2.00425,2.0045,525800000.0
2007-04-18 17:24:00,2.0044,2.0044,2.0043,2.0043,433499998.0
2007-04-18 17:25:00,2.0043,2.0044,2.0043,2.0043,454700002.0
2007-04-18 17:26:00,2.0043,2.0044,2.00425,2.00425,709200000.0
2007-04-18 17:27:00,2.00425,2.0045,2.00425,2.0044,518599999.0
2007-04-18 17:28:00,2.0044,2.0044,2.0041,2.0042,932999994.0
2007-04-18 17:29:00,2.0042,2.0043,2.0041,2.0043,755000005.0
2007-04-18 17:30:00,2.0043,2.0044,2.0042,2.00435,1234000000.0
2007-04-18 17:31:00,2.0044,2.0044,2.00425,2.00425,532099996.0
2007-04-18 17:32:00,2.0043,2.0044,2.0043,2.0044,590300001.0
2007-04-18 17:33:00,2.0044,2.0046,2.0044,2.00445,1619799990.0
2007-04-18 17:34:00,2.0046,2.0046,2.0044,2.0044,593400000.0
2007-04-18 17:35:00,2.0044,2.0045,2.0043,2.0044,563500000.0
2007-04-18 17:36:00,2.0044,2.00445,2.00415,2.00425,502499999.0
2007-04-18 17:37:00,2.00425,2.00435,2.00415,2.0043,798535494.0
2007-04-18 17:38:00,2.0042,2.0043,2.0042,2.0042,188100000.0
2007-04-18 17:39:00,2.0042,2.0042,2.00375,2.00385,482199999.0
2007-04-18 17:40:00,2.0039,2.0039,2.00355,2.00355,1114299992.0
2007-04-18 17:41:00,2.00355,2.0036,2.00315,2.00345,267900000.0
2007-04-18 17:42:00,2.0034,2.0041,2.0034,2.004,477200001.0
2007-04-18 17:43:00,2.004,2.0041,2.0039,2.004,333599996.0
2007-04-18 17:44:00,2.004,2.0042,2.004,2.0042,396500000.0
2007-04-18 17:45:00,2.0042,2.0042,2.0039,2.004,457300002.0
2007-04-18 17:46:00,2.00395,2.0042,2.00395,2.0041,400900001.0
2007-04-18 17:47:00,2.0041,2.0042,2.00405,2.00405,206700000.0
2007-04-18 17:48:00,2.0041,2.0041,2.00355,2.00375,677899999.0
2007-04-18 17:49:00,2.00375,2.00375,2.00355,2.0037,579500002.0
2007-04-18 17:50:00,2.0037,2.0039,2.0036,2.0038,294100001.0
2007-04-18 17:51:00,2.0038,2.0042,2.0038,2.0042,513600000.0
2007-04-18 17:52:00,2.0042,2.0042,2.0041,2.0042,498699997.0
2007-04-18 17:53:00,2.0042,2.00425,2.0038,2.0038,304100000.0
2007-04-18 17:54:00,2.0038,2.0039,2.00375,2.00375,249300000.0
2007-04-18 17:55:00,2.00375,2.0042,2.00375,2.0041,548699998.0
2007-04-18 17:56:00,2.00405,2.00405,2.00385,2.00385,553900006.0
2007-04-18 17:57:00,2.0039,2.0039,2.0038,2.0039,273900001.0
2007-04-18 17:58:00,2.0039,2.004,2.00375,2.0039,261399998.0
2007-04-18 17:59:00,2.0039,2.0039,2.00375,2.00375,274300000.0
2007-04-18 18:00:00,2.00375,2.004,2.00375,2.004,395999999.0
2007-04-18 18:01:00,2.004,2.004,2.0038,2.0039,793499998.0
2007-04-18 18:02:00,2.0039,2.004,2.00385,2.00395,353200000.0
2007-04-18 18:03:00,2.0039,2.0041,2.0039,2.0041,350600001.0
2007-04-18 18:04:00,2.0041,2.0042,2.00405,2.00415,670700001.0
2007-04-18 18:05:00,2.00415,2.0043,2.00415,2.0042,176000000.0
2007-04-18 18:06:00,2.0042,2.0043,2.004,2.0043,444900000.0
2007-04-18 18:07:00,2.0043,2.0045,2.0043,2.0044,208800000.0
2007-04-18 18:08:00,2.0044,2.0048,2.0044,2.00475,683400006.0
2007-04-18 18:09:00,2.0048,2.0052,2.0048,2.00515,988499997.0
2007-04-18 18:10:00,2.0052,2.0053,2.0051,2.00515,574000003.0
2007-04-18 18:11:00,2.0052,2.0052,2.00505,2.0051,471099997.0
2007-04-18 18:12:00,2.0051,2.00515,2.005,2.005,459400000.0
2007-04-18 18:13:00,2.00505,2.0053,2.00495,2.0051,573299997.0
2007-04-18 18:14:00,2.0051,2.0052,2.0048,2.0049,507600000.0
2007-04-18 18:15:00,2.00495,2.0052,2.0049,2.0049,594700003.0
2007-04-18 18:16:00,2.0049,2.00495,2.00465,2.00465,724500000.0
2007-04-18 18:17:00,2.00465,2.0048,2.0045,2.0046,469800000.0
2007-04-18 18:18:00,2.0046,2.0047,2.00455,2.0047,453700001.0
2007-04-18 18:19:00,2.0047,2.0047,2.0047,2.0047,80100000.0
2007-04-18 18:20:00,2.0047,2.0047,2.0047,2.0047,114000000.0
2007-04-18 18:21:00,2.00465,2.0047,2.00465,2.0047,120800000.0
2007-04-18 18:22:00,2.0047,2.0049,2.0047,2.0048,111600000.0
2007-04-18 18:23:00,2.0048,2.005,2.0048,2.0048,184900000.0
2007-04-18 18:24:00,2.0048,2.0049,2.0048,2.0049,214900001.0
2007-04-18 18:25:00,2.0049,2.0049,2.0049,2.0049,220000000.0
2007-04-18 18:26:00,2.0049,2.0049,2.0049,2.0049,462699998.0
2007-04-18 18:27:00,2.0049,2.0051,2.0049,2.0049,582100003.0
2007-04-18 18:28:00,2.0049,2.0049,2.0049,2.0049,146000000.0
2007-04-18 18:29:00,2.0049,2.005,2.0048,2.0049,568100000.0
2007-04-18 18:30:00,2.0049,2.0049,2.0047,2.0047,217800000.0
2007-04-18 18:31:00,2.0047,2.005,2.0047,2.005,231100000.0
2007-04-18 18:32:00,2.005,2.0052,2.005,2.00515,325400000.0
2007-04-18 18:33:00,2.0052,2.0053,2.00515,2.0052,172700000.0
2007-04-18 18:34:00,2.0052,2.0053,2.0052,2.0053,51200000.0
2007-04-18 18:35:00,2.0053,2.0054,2.0053,2.00535,53200000.0
2007-04-18 18:36:00,2.00535,2.00585,2.00535,2.00585,307799999.0
2007-04-18 18:37:00,2.00585,2.00585,2.00575,2.00585,228600000.0
2007-04-18 18:38:00,2.00585,2.00585,2.00555,2.00555,151200000.0
2007-04-18 18:39:00,2.0056,2.0057,2.0056,2.0057,164400000.0
2007-04-18 18:40:00,2.0057,2.00575,2.0056,2.0056,157500000.0
2007-04-18 18:41:00,2.0056,2.00575,2.0056,2.00575,39400000.0
2007-04-18 18:42:00,2.0058,2.0058,2.0057,2.0058,72700000.0
2007-04-18 18:43:00,2.00575,2.0058,2.00525,2.00525,232300000.0
2007-04-18 18:44:00,2.0053,2.00555,2.00525,2.00555,108900000.0
2007-04-18 18:45:00,2.00555,2.0057,2.00555,2.0057,151200000.0
2007-04-18 18:46:00,2.0057,2.0057,2.0057,2.0057,2400000.0
2007-04-18 18:47:00,2.00575,2.00575,2.0056,2.00565,84000000.0
2007-04-18 18:48:00,2.00565,2.00565,2.0054,2.0055,309300000.0
2007-04-18 18:49:00,2.0055,2.0058,2.0055,2.0057,190800000.0
2007-04-18 18:50:00,2.0056,2.0056,2.0055,2.0056,352100000.0
2007-04-18 18:51:00,2.0056,2.0057,2.0055,2.0057,515500001.0
2007-04-18 18:52:00,2.00565,2.0057,2.00535,2.0054,357200000.0
2007-04-18 18:53:00,2.0054,2.0054,2.00525,2.0053,259400000.0
2007-04-18 18:54:00,2.0053,2.0054,2.00515,2.0054,169700000.0
2007-04-18 18:55:00,2.0054,2.0055,2.0053,2.0054,178660000.0
2007-04-18 18:56:00,2.0054,2.0054,2.0053,2.0053,222400000.0
2007-04-18 18:57:00,2.0054,2.0054,2.00505,2.0051,276600000.0
2007-04-18 18:58:00,2.0051,2.0052,2.00505,2.00515,366299999.0
2007-04-18 18:59:00,2.0052,2.0052,2.0051,2.0051,299200000.0
2007-04-18 19:00:00,2.00515,2.0053,2.00515,2.0052,355300001.0
2007-04-18 19:01:00,2.0052,2.0053,2.0052,2.0052,138900000.0
2007-04-18 19:02:00,2.0052,2.0052,2.005,2.0051,346500000.0
2007-04-18 19:03:00,2.00505,2.00515,2.00505,2.00515,206199997.0
2007-04-18 19:04:00,2.0052,2.0052,2.0051,2.00515,235300000.0
2007-04-18 19:05:00,2.00515,2.00525,2.00515,2.00525,75700000.0
2007-04-18 19:06:00,2.0053,2.00575,2.0053,2.00575,198900000.0
2007-04-18 19:07:00,2.00575,2.0059,2.0057,2.0058,116800000.0
2007-04-18 19:08:00,2.0058,2.0058,2.0057,2.0057,268900000.0
2007-04-18 19:09:00,2.0058,2.0059,2.00575,2.0058,327900000.0
2007-04-18 19:10:00,2.0058,2.0059,2.0058,2.0058,88500000.0
2007-04-18 19:11:00,2.0058,2.006,2.00575,2.00575,415300000.0
2007-04-18 19:12:00,2.00575,2.00585,2.0056,2.00575,539800000.0
2007-04-18 19:13:00,2.00575,2.00595,2.0057,2.0059,137460000.0
2007-04-18 19:14:00,2.0059,2.0059,2.00585,2.00585,131500000.0
2007-04-18 19:15:00,2.00585,2.0059,2.00575,2.0058,269300000.0
2007-04-18 19:16:00,2.0058,2.0059,2.0056,2.0057,393000000.0
2007-04-18 19:17:00,2.0057,2.0057,2.0056,2.0056,161200000.0
2007-04-18 19:18:00,2.0056,2.0056,2.0056,2.0056,108200000.0
2007-04-18 19:19:00,2.0056,2.0057,2.0056,2.0057,95900000.0
2007-04-18 19:20:00,2.0057,2.0057,2.0053,2.0053,258200000.0
2007-04-18 19:21:00,2.0052,2.0056,2.0052,2.00535,435600000.0
2007-04-18 19:22:00,2.00535,2.0054,2.0051,2.0051,516900000.0
2007-04-18 19:23:00,2.0051,2.00535,2.0051,2.0052,112100000.0
2007-04-18 19:24:00,2.0052,2.0053,2.0051,2.0051,313200000.0
2007-04-18 19:25:00,2.00515,2.0052,2.00515,2.0052,166800000.0
2007-04-18 19:26:00,2.00525,2.00525,2.00505,2.00515,217600000.0
2007-04-18 19:27:00,2.00515,2.0052,2.005,2.005,186600000.0
2007-04-18 19:28:00,2.005,2.005,2.00465,2.0048,338200000.0
2007-04-18 19:29:00,2.00475,2.0048,2.0045,2.00455,257200000.0
2007-04-18 19:30:00,2.00455,2.0046,2.0045,2.0045,123800000.0
2007-04-18 19:31:00,2.0045,2.0045,2.00425,2.0043,121200000.0
2007-04-18 19:32:00,2.0043,2.0044,2.00425,2.0044,92400000.0
2007-04-18 19:33:00,2.0044,2.0044,2.00435,2.0044,55700000.0
2007-04-18 19:34:00,2.0044,2.0044,2.0044,2.0044,20800000.0
2007-04-18 19:35:00,2.0044,2.0045,2.00435,2.0045,106700000.0
2007-04-18 19:36:00,2.00455,2.00455,2.00425,2.00435,195000000.0
2007-04-18 19:37:00,2.00435,2.0044,2.00435,2.00435,12000000.0
2007-04-18 19:38:00,2.00435,2.0044,2.00435,2.00435,30600000.0
2007-04-18 19:39:00,2.00435,2.0044,2.0042,2.0043,186800000.0
2007-04-18 19:40:00,2.0043,2.0043,2.0042,2.00425,125000000.0
2007-04-18 19:41:00,2.0042,2.0043,2.0042,2.0043,129900000.0
2007-04-18 19:42:00,2.00425,2.0043,2.00425,2.0043,26900000.0
2007-04-18 19:43:00,2.0043,2.0043,2.0042,2.0043,65100000.0
2007-04-18 19:44:00,2.0043,2.0043,2.00425,2.00425,127199999.0
2007-04-18 19:45:00,2.0043,2.0046,2.0043,2.00455,183200000.0
2007-04-18 19:46:00,2.0046,2.0047,2.00455,2.0047,105000000.0
2007-04-18 19:47:00,2.0047,2.0047,2.0045,2.0046,105200000.0
2007-04-18 19:48:00,2.0046,2.0046,2.0046,2.0046,6400000.0
2007-04-18 19:49:00,2.0046,2.0046,2.0046,2.0046,49600000.0
2007-04-18 19:50:00,2.0046,2.0046,2.0046,2.0046,24800000.0
2007-04-18 19:51:00,2.0046,2.0046,2.00455,2.00455,28400000.0
2007-04-18 19:52:00,2.0046,2.0046,2.0046,2.0046,13400000.0
2007-04-18 19:53:00,2.0046,2.0046,2.0046,2.0046,4300000.0
2007-04-18 19:54:00,2.0046,2.0046,2.00455,2.00455,107600000.0
2007-04-18 19:55:00,2.00455,2.00465,2.00455,2.00465,19400000.0
2007-04-18 19:56:00,2.0046,2.0047,2.0046,2.0047,19300000.0
2007-04-18 19:57:00,2.0047,2.0048,2.00465,2.00465,205500000.0
2007-04-18 19:58:00,2.0047,2.0047,2.00465,2.0047,69000000.0
2007-04-18 19:59:00,2.0047,2.0047,2.00465,2.00465,2400000.0
2007-04-18 20:00:00,2.00465,2.00475,2.00465,2.0047,179300000.0
2007-04-18 20:01:00,2.0047,2.0048,2.0047,2.00475,44200000.0
2007-04-18 20:02:00,2.0048,2.0048,2.0047,2.0047,59400000.0
2007-04-18 20:03:00,2.00475,2.00485,2.00475,2.00485,53200000.0
2007-04-18 20:04:00,2.00453,2.00474,2.00432,2.00465,546700000.0
2007-04-18 20:05:00,2.0048,2.0048,2.0048,2.0048,15600000.0
2007-04-18 20:06:00,2.00475,2.00475,2.00475,2.00475,2500000.0
2007-04-18 20:07:00,2.00475,2.00475,2.0047,2.0047,12100000.0
2007-04-18 20:08:00,2.0048,2.0048,2.00475,2.00475,40100000.0
2007-04-18 20:09:00,2.00485,2.00485,2.0048,2.0048,41900000.0
2007-04-18 20:10:00,2.0048,2.0051,2.0047,2.00475,255199998.0
2007-04-18 20:11:00,2.00475,2.0048,2.0047,2.0048,62500000.0
2007-04-18 20:12:00,2.0048,2.005,2.00475,2.0048,137800000.0
2007-04-18 20:13:00,2.0048,2.0048,2.00465,2.00465,77000000.0
2007-04-18 20:14:00,2.0047,2.0048,2.00465,2.0047,106299999.0
2007-04-18 20:15:00,2.00465,2.0047,2.0043,2.0045,359100001.0
2007-04-18 20:16:00,2.0045,2.00475,2.0045,2.00465,230699998.0
2007-04-18 20:17:00,2.00465,2.00475,2.0044,2.00445,130600000.0
2007-04-18 20:18:00,2.0044,2.0047,2.00435,2.0047,178999999.0
2007-04-18 20:19:00,2.00465,2.0047,2.00455,2.0046,78200000.0
2007-04-18 20:20:00,2.0046,2.0047,2.0045,2.0045,233400000.0
2007-04-18 20:21:00,2.0045,2.00465,2.0045,2.00465,36500000.0
2007-04-18 20:22:00,2.00465,2.00465,2.0046,2.0046,54800000.0
2007-04-18 20:23:00,2.0046,2.00465,2.00455,2.00455,185600000.0
2007-04-18 20:24:00,2.00455,2.00465,2.00455,2.0046,211100000.0
2007-04-18 20:25:00,2.00455,2.0046,2.00455,2.00455,29900000.0
2007-04-18 20:26:00,2.00455,2.0046,2.00455,2.0046,32900000.0
2007-04-18 20:27:00,2.0046,2.00475,2.0046,2.00465,15900000.0
2007-04-18 20:28:00,2.00465,2.00465,2.00455,2.00465,89299998.0
2007-04-18 20:29:00,2.00465,2.00475,2.00465,2.0047,109800000.0
2007-04-18 20:30:00,2.0047,2.0048,2.0047,2.00475,97800000.0
2007-04-18 20:31:00,2.00475,2.00475,2.00475,2.00475,2400000.0
2007-04-18 20:32:00,2.00475,2.00475,2.0047,2.0047,47100000.0
2007-04-18 20:33:00,2.00475,2.00485,2.00475,2.00485,4000000.0
2007-04-18 20:34:00,2.00485,2.00485,2.00475,2.00475,17300000.0
2007-04-18 20:35:00,2.00475,2.00475,2.00475,2.00475,4800000.0
2007-04-18 20:36:00,2.00475,2.0048,2.00475,2.0048,6400000.0
2007-04-18 20:37:00,2.0048,2.0048,2.0048,2.0048,17600000.0
2007-04-18 20:38:00,2.0048,2.0049,2.00475,2.00485,109300000.0
2007-04-18 20:39:00,2.00485,2.005,2.00485,2.00495,51000000.0
2007-04-18 20:40:00,2.00495,2.0051,2.0049,2.0051,84800000.0
2007-04-18 20:41:00,2.0051,2.00535,2.0051,2.0053,155400000.0
2007-04-18 20:42:00,2.0053,2.00535,2.00525,2.0053,37000000.0
2007-04-18 20:43:00,2.0053,2.0056,2.00525,2.00555,109700000.0
2007-04-18 20:44:00,2.0055,2.00555,2.0053,2.0053,187900000.0
2007-04-18 20:45:00,2.0053,2.0055,2.0053,2.00535,150000000.0
2007-04-18 20:46:00,2.0053,2.0054,2.0053,2.0054,68400000.0
2007-04-18 20:47:00,2.0054,2.0055,2.00535,2.00545,97100000.0
2007-04-18 20:48:00,2.00545,2.00555,2.0053,2.0055,143900000.0
2007-04-18 20:49:00,2.0055,2.0055,2.0053,2.0053,124700000.0
2007-04-18 20:50:00,2.0053,2.00545,2.0053,2.0054,136700000.0
2007-04-18 20:51:00,2.0054,2.0056,2.0054,2.00555,90100000.0
2007-04-18 20:52:00,2.00555,2.0056,2.00545,2.00545,31200000.0
2007-04-18 20:53:00,2.00545,2.0056,2.00545,2.0056,16000000.0
2007-04-18 20:54:00,2.0056,2.00585,2.0056,2.0056,212170780.0
2007-04-18 20:55:00,2.0056,2.00565,2.00555,2.0056,88700000.0
2007-04-18 20:56:00,2.0056,2.0056,2.00545,2.00545,60000000.0
2007-04-18 20:57:00,2.00545,2.00565,2.00545,2.00555,183600000.0
2007-04-18 20:58:00,2.0056,2.00575,2.0055,2.0056,72400000.0
2007-04-18 20:59:00,2.00565,2.0057,2.0056,2.00565,139300000.0
2007-04-18 21:00:00,2.00565,2.0058,2.0056,2.0057,243000000.0
2007-04-18 21:01:00,2.0057,2.0057,2.0053,2.0053,110900000.0
2007-04-18 21:02:00,2.0053,2.0054,2.0052,2.0054,219000000.0
2007-04-18 21:03:00,2.0054,2.00545,2.0053,2.00535,126100000.0
2007-04-18 21:04:00,2.0054,2.0056,2.0054,2.0056,23500000.0
2007-04-18 21:05:00,2.00565,2.0058,2.00555,2.0056,199900000.0
2007-04-18 21:06:00,2.0056,2.00565,2.00555,2.0056,308900000.0
2007-04-18 21:07:00,2.0056,2.0058,2.0056,2.00565,246100000.0
2007-04-18 21:08:00,2.0056,2.0057,2.0053,2.0056,542700002.0
2007-04-18 21:09:00,2.0056,2.0058,2.0056,2.0058,180000000.0
2007-04-18 21:10:00,2.0058,2.0059,2.0058,2.0058,66900000.0
2007-04-18 21:11:00,2.0058,2.0058,2.00575,2.0058,108300000.0
2007-04-18 21:12:00,2.0057,2.0066,2.0057,2.0066,660500000.0
2007-04-18 21:13:00,2.0066,2.0066,2.0062,2.0064,607699999.0
2007-04-18 21:14:00,2.0064,2.0066,2.0064,2.00655,331099999.0
2007-04-18 21:15:00,2.0066,2.0068,2.0065,2.0066,724099998.0
2007-04-18 21:16:00,2.0066,2.0067,2.0063,2.0064,618199999.0
2007-04-18 21:17:00,2.0063,2.0064,2.0062,2.00625,1002399995.0
2007-04-18 21:18:00,2.00625,2.0063,2.0062,2.0063,494000002.0
2007-04-18 21:19:00,2.0063,2.0064,2.0062,2.00625,164000002.0
2007-04-18 21:20:00,2.00625,2.0063,2.00625,2.0063,246800001.0
2007-04-18 21:21:00,2.0063,2.0063,2.0061,2.0061,101700000.0
2007-04-18 21:22:00,2.0061,2.0061,2.00585,2.00585,239860160.0
2007-04-18 21:23:00,2.00585,2.0063,2.0058,2.0061,514100001.0
2007-04-18 21:24:00,2.0061,2.0062,2.006,2.006,193400000.0
2007-04-18 21:25:00,2.0062,2.0063,2.0061,2.0063,490099997.0
2007-04-18 21:26:00,2.0063,2.0063,2.0063,2.0063,75500000.0
2007-04-18 21:27:00,2.0063,2.00635,2.0063,2.00635,42400000.0
2007-04-18 21:28:00,2.0063,2.0065,2.0063,2.0065,252700000.0
2007-04-18 21:29:00,2.0065,2.0065,2.0064,2.0065,126800000.0
2007-04-18 21:30:00,2.0065,2.0065,2.0063,2.0063,203600000.0
2007-04-18 21:31:00,2.0063,2.0063,2.0062,2.0062,150900002.0
2007-04-18 21:32:00,2.0062,2.0063,2.0062,2.0063,300200000.0
2007-04-18 21:33:00,2.0063,2.0063,2.0062,2.0063,233600000.0
2007-04-18 21:34:00,2.0063,2.0065,2.0062,2.0063,672699994.0
2007-04-18 21:35:00,2.0063,2.0065,2.0062,2.0064,371000000.0
2007-04-18 21:36:00,2.0064,2.0064,2.0063,2.0064,112100000.0
2007-04-18 21:37:00,2.0063,2.0064,2.0063,2.0064,98400000.0
2007-04-18 21:38:00,2.0064,2.0065,2.0063,2.0063,123100000.0
2007-04-18 21:39:00,2.0063,2.0063,2.0062,2.0062,118500000.0
2007-04-18 21:40:00,2.00615,2.0064,2.00615,2.0063,235800002.0
2007-04-18 21:41:00,2.0063,2.0064,2.0063,2.0064,134400000.0
2007-04-18 21:42:00,2.0064,2.0064,2.0063,2.0063,110700000.0
2007-04-18 21:43:00,2.0063,2.0063,2.0063,2.0063,103799998.0
2007-04-18 21:44:00,2.0063,2.0064,2.0063,2.0064,111899999.0
2007-04-18 21:45:00,2.0064,2.0065,2.0064,2.0064,76800000.0
2007-04-18 21:46:00,2.0064,2.0065,2.0064,2.0064,101600000.0
2007-04-18 21:47:00,2.0064,2.0066,2.0063,2.0065,216700008.0
2007-04-18 21:48:00,2.0066,2.0066,2.0065,2.0065,203400001.0
2007-04-18 21:49:00,2.0065,2.0066,2.0065,2.0065,286200000.0
2007-04-18 21:50:00,2.0065,2.0066,2.0065,2.0065,160400000.0
2007-04-18 21:51:00,2.0065,2.007,2.0065,2.0068,769300002.0
2007-04-18 21:52:00,2.0068,2.0068,2.0065,2.0065,352699995.0
2007-04-18 21:53:00,2.0065,2.0068,2.0065,2.0067,264900000.0
2007-04-18 21:54:00,2.0067,2.0067,2.0066,2.0066,167200000.0
2007-04-18 21:55:00,2.0067,2.0069,2.0067,2.0068,129800000.0
2007-04-18 21:56:00,2.0068,2.0068,2.0067,2.0068,201100000.0
2007-04-18 21:57:00,2.0068,2.0069,2.0068,2.0069,89600000.0
2007-04-18 21:58:00,2.0069,2.0069,2.0069,2.0069,42800000.0
2007-04-18 21:59:00,2.0069,2.0069,2.0068,2.0068,290599997.0
2007-04-18 22:00:00,2.0068,2.0069,2.0066,2.0066,109600000.0
2007-04-18 22:01:00,2.0067,2.0067,2.0067,2.0067,21600000.0
2007-04-18 22:02:00,2.0065,2.0067,2.0061,2.0061,490000000.0
2007-04-18 22:03:00,2.0061,2.0062,2.0061,2.0062,233799999.0
2007-04-18 22:04:00,2.0062,2.0062,2.0062,2.0062,80700000.0
2007-04-18 22:05:00,2.0062,2.0062,2.0062,2.0062,8200000.0
2007-04-18 22:06:00,2.0062,2.0062,2.0062,2.0062,54700000.0
2007-04-18 22:07:00,2.0062,2.0062,2.0062,2.0062,57500000.0
2007-04-18 22:08:00,2.0062,2.0063,2.0061,2.0061,112100000.0
2007-04-18 22:09:00,2.0061,2.0063,2.0061,2.0062,330700002.0
2007-04-18 22:10:00,2.0062,2.0069,2.0062,2.0069,252200000.0
2007-04-18 22:11:00,2.0069,2.007,2.0068,2.007,487300000.0
2007-04-18 22:12:00,2.007,2.0072,2.0069,2.00705,348800003.0
2007-04-18 22:13:00,2.00705,2.00705,2.0064,2.00655,134500000.0
2007-04-18 22:14:00,2.00655,2.0067,2.00655,2.0067,56000000.0
2007-04-18 22:15:00,2.0067,2.0067,2.0065,2.0065,51200000.0
2007-04-18 22:16:00,2.0065,2.0065,2.0065,2.0065,227500003.0
2007-04-18 22:17:00,2.0065,2.0067,2.0064,2.0067,155200000.0
2007-04-18 22:18:00,2.0067,2.00675,2.0067,2.00675,15600000.0
2007-04-18 22:19:00,2.00675,2.0068,2.00675,2.00675,28900000.0
2007-04-18 22:20:00,2.00675,2.00675,2.0067,2.00675,28800000.0
2007-04-18 22:21:00,2.00675,2.00675,2.0066,2.00675,74999999.0
2007-04-18 22:22:00,2.0067,2.0069,2.0067,2.0069,17800000.0
2007-04-18 22:23:00,2.0069,2.007,2.0067,2.0067,81100000.0
2007-04-18 22:24:00,2.0067,2.0068,2.0067,2.0068,158200000.0
2007-04-18 22:25:00,2.0068,2.0077,2.0068,2.0076,418300003.0
2007-04-18 22:26:00,2.0077,2.0077,2.0072,2.0073,201100000.0
2007-04-18 22:27:00,2.0074,2.0075,2.0074,2.0074,66500000.0
2007-04-18 22:28:00,2.0075,2.0075,2.0074,2.0074,24400000.0
2007-04-18 22:29:00,2.0074,2.0084,2.0074,2.0082,314400001.0
2007-04-18 22:30:00,2.0082,2.0083,2.008,2.0081,98300000.0
2007-04-18 22:31:00,2.0081,2.0086,2.0081,2.0085,147300000.0
2007-04-18 22:32:00,2.0084,2.0086,2.0082,2.0084,134500000.0
2007-04-18 22:33:00,2.0084,2.0089,2.0084,2.0089,131700000.0
2007-04-18 22:34:00,2.0089,2.0089,2.0084,2.0085,238900001.0
2007-04-18 22:35:00,2.0085,2.0085,2.0085,2.0085,24600000.0
2007-04-18 22:36:00,2.0085,2.0086,2.0084,2.0086,88900001.0
2007-04-18 22:37:00,2.0086,2.0086,2.0082,2.0082,220900000.0
2007-04-18 22:38:00,2.0081,2.0083,2.0079,2.0083,260000000.0
2007-04-18 22:39:00,2.0083,2.0084,2.008,2.008,133799999.0
2007-04-18 22:40:00,2.0082,2.0082,2.008,2.0081,165800003.0
2007-04-18 22:41:00,2.0081,2.0083,2.0081,2.0081,74300000.0
2007-04-18 22:42:00,2.0081,2.0081,2.0079,2.0079,56500001.0
2007-04-18 22:43:00,2.0079,2.008,2.0079,2.0079,97200000.0
2007-04-18 22:44:00,2.0079,2.0083,2.0079,2.00805,99700000.0
2007-04-18 22:45:00,2.0081,2.0083,2.0081,2.0083,6300000.0
2007-04-18 22:46:00,2.0083,2.0084,2.0082,2.0082,20800000.0
2007-04-18 22:47:00,2.0083,2.0086,2.0082,2.0086,333199998.0
2007-04-18 22:48:00,2.0085,2.0085,2.0084,2.0084,54400000.0
2007-04-18 22:49:00,2.0084,2.0085,2.00835,2.0084,66400000.0
2007-04-18 22:50:00,2.0084,2.0084,2.0083,2.0084,72799999.0
2007-04-18 22:51:00,2.0084,2.0084,2.0083,2.0084,25600000.0
2007-04-18 22:52:00,2.0084,2.0084,2.0084,2.0084,3200000.0
2007-04-18 22:53:00,2.00827,2.00827,2.00784,2.00809,44200000.0
2007-04-18 22:54:00,2.0084,2.0086,2.0084,2.0086,49600000.0
2007-04-18 22:55:00,2.0087,2.0088,2.0086,2.0087,97500000.0
2007-04-18 22:56:00,2.0087,2.0089,2.0086,2.0086,128000000.0
2007-04-18 22:57:00,2.0086,2.0087,2.0085,2.0086,157599999.0
2007-04-18 22:58:00,2.0085,2.0089,2.0085,2.0087,196599999.0
2007-04-18 22:59:00,2.0087,2.0088,2.0085,2.0085,131200000.0
2007-04-18 23:00:00,2.0086,2.0086,2.0084,2.0084,72000000.0
2007-04-18 23:01:00,2.0083,2.0083,2.0083,2.0083,14400000.0
2007-04-18 23:02:00,2.0083,2.0083,2.0083,2.0083,8000000.0
2007-04-18 23:03:00,2.0083,2.0083,2.0083,2.0083,12000000.0
2007-04-18 23:04:00,2.0083,2.0083,2.0083,2.0083,12800000.0
2007-04-18 23:05:00,2.0083,2.0083,2.0083,2.0083,8000000.0
2007-04-18 23:06:00,2.0083,2.0083,2.0082,2.0082,33900000.0
2007-04-18 23:07:00,2.0083,2.0083,2.0083,2.0083,12000000.0
2007-04-18 23:08:00,2.0082,2.0083,2.0082,2.0083,28000000.0
2007-04-18 23:09:00,2.0083,2.0083,2.0082,2.0083,28000000.0
2007-04-18 23:10:00,2.0083,2.0083,2.0082,2.0083,21800000.0
2007-04-18 23:11:00,2.0083,2.0083,2.0083,2.0083,20000000.0
2007-04-18 23:12:00,2.0083,2.0084,2.0083,2.0084,22400000.0
2007-04-18 23:13:00,2.0083,2.0083,2.0083,2.0083,35200000.0
2007-04-18 23:14:00,2.0083,2.0084,2.0082,2.0084,38500000.0
2007-04-18 23:15:00,2.0085,2.0085,2.0083,2.0083,102999999.0
2007-04-18 23:16:00,2.0083,2.0084,2.0083,2.0084,27200000.0
2007-04-18 23:17:00,2.0083,2.0083,2.0083,2.0083,79200000.0
2007-04-18 23:18:00,2.0083,2.0083,2.0083,2.0083,12000000.0
2007-04-18 23:19:00,2.0083,2.0084,2.0083,2.0084,24000000.0
2007-04-18 23:20:00,2.0083,2.0084,2.0082,2.00825,110499999.0
2007-04-18 23:21:00,2.0083,2.0083,2.0083,2.0083,34500000.0
2007-04-18 23:22:00,2.0083,2.0083,2.0083,2.0083,22400000.0
2007-04-18 23:23:00,2.0083,2.0083,2.0083,2.0083,174400000.0
2007-04-18 23:24:00,2.0083,2.0083,2.0082,2.0082,79100000.0
2007-04-18 23:25:00,2.0082,2.0083,2.0079,2.0083,64000000.0
2007-04-18 23:26:00,2.0082,2.0082,2.0076,2.0077,44000000.0
2007-04-18 23:27:00,2.0077,2.0077,2.0077,2.0077,6400000.0
2007-04-18 23:28:00,2.0077,2.0078,2.0077,2.0078,51200000.0
2007-04-18 23:29:00,2.00775,2.00775,2.0077,2.0077,19100000.0
2007-04-18 23:30:00,2.0077,2.00775,2.00754,2.0077,331699999.0
2007-04-18 23:31:00,2.0078,2.0078,2.0078,2.0078,6400000.0
2007-04-18 23:32:00,2.0079,2.0079,2.0079,2.0079,1600000.0
2007-04-18 23:33:00,2.0082,2.0082,2.0078,2.0078,48000000.0
2007-04-18 23:34:00,2.0083,2.0083,2.0082,2.0082,12000000.0
2007-04-18 23:35:00,2.0083,2.0083,2.0083,2.0083,4000000.0
2007-04-18 23:36:00,2.00786,2.00803,2.00771,2.00803,102400000.0
2007-04-18 23:37:00,2.00805,2.00808,2.00786,2.00792,127200000.0
2007-04-18 23:38:00,2.0083,2.0083,2.0083,2.0083,8000000.0
2007-04-18 23:39:00,2.00813,2.00813,2.00798,2.00807,36000000.0
2007-04-18 23:40:00,2.0083,2.0083,2.0083,2.0083,20800000.0
2007-04-18 23:41:00,2.00803,2.00835,2.00803,2.00825,32800000.0
2007-04-18 23:42:00,2.0083,2.0083,2.0083,2.0083,4000000.0
2007-04-18 23:43:00,2.00807,2.00819,2.00783,2.00805,48800000.0
2007-04-18 23:44:00,2.00815,2.0082,2.00801,2.00806,41600000.0
2007-04-18 23:45:00,2.00808,2.00808,2.00778,2.00782,30400000.0
2007-04-18 23:46:00,2.00759,2.00814,2.00759,2.00814,68000000.0
2007-04-18 23:47:00,2.0084,2.0085,2.0083,2.0083,50400000.0
2007-04-18 23:48:00,2.0083,2.0088,2.0083,2.0088,22400000.0
2007-04-18 23:49:00,2.0088,2.0088,2.0086,2.0086,23100000.0
2007-04-18 23:50:00,2.0085,2.0086,2.0085,2.0086,12800000.0
2007-04-18 23:51:00,2.0086,2.0087,2.0084,2.0086,21500000.0
2007-04-18 23:52:00,2.0085,2.0085,2.00845,2.0085,14400000.0
2007-04-18 23:53:00,2.00795,2.00836,2.00795,2.00836,90200000.0
2007-04-18 23:54:00,2.00845,2.00853,2.00826,2.0084,149700000.0
2007-04-18 23:55:00,2.00823,2.00844,2.00823,2.00825,47500000.0
2007-04-18 23:56:00,2.0086,2.0086,2.0086,2.0086,800000.0
2007-04-18 23:57:00,2.00845,2.00845,2.00814,2.00822,54400000.0
2007-04-18 23:58:00,2.00833,2.00841,2.00808,2.00838,117200000.0
2007-04-18 23:59:00,2.00835,2.0084,2.00818,2.00836,47200000.0
2007-04-19 00:00:00,2.0087,2.0087,2.0086,2.0086,4000000.0
2007-04-19 00:01:00,2.00838,2.00854,2.00829,2.00831,140800000.0
2007-04-19 00:02:00,2.0085,2.0085,2.0085,2.0085,2400000.0
2007-04-19 00:03:00,2.0085,2.0085,2.0084,2.0084,61600000.0
2007-04-19 00:04:00,2.0084,2.0084,2.0082,2.00825,148400000.0
2007-04-19 00:05:00,2.0083,2.0083,2.0082,2.0083,62900000.0
2007-04-19 00:06:00,2.0083,2.0083,2.0082,2.0083,28000000.0
2007-04-19 00:07:00,2.0082,2.0083,2.0082,2.0083,40000000.0
2007-04-19 00:08:00,2.0083,2.0083,2.0083,2.0083,44000000.0
2007-04-19 00:09:00,2.0083,2.0083,2.0083,2.0083,24000000.0
2007-04-19 00:10:00,2.00791,2.00796,2.00768,2.00784,70600000.0
2007-04-19 00:11:00,2.0083,2.0083,2.0083,2.0083,43200000.0
2007-04-19 00:12:00,2.0083,2.0083,2.0083,2.0083,21600000.0
2007-04-19 00:13:00,2.0083,2.0083,2.0083,2.0083,4000000.0
2007-04-19 00:14:00,2.0083,2.0083,2.0082,2.0082,12000000.0
2007-04-19 00:15:00,2.00771,2.00803,2.00771,2.00799,89899997.0
2007-04-19 00:16:00,2.0082,2.0082,2.0078,2.0082,16800000.0
2007-04-19 00:17:00,2.0078,2.0082,2.0076,2.0076,78400000.0
2007-04-19 00:18:00,2.0075,2.0076,2.0075,2.0076,1300000.0
2007-04-19 00:19:00,2.0076,2.0083,2.0076,2.0083,49500000.0
2007-04-19 00:20:00,2.00775,2.0082,2.0077,2.0082,16800000.0
2007-04-19 00:21:00,2.0077,2.0083,2.0077,2.0083,51100000.0
2007-04-19 00:22:00,2.0082,2.0082,2.00775,2.0082,36800000.0
2007-04-19 00:23:00,2.0082,2.0082,2.0082,2.0082,10300000.0
2007-04-19 00:24:00,2.00775,2.00799,2.00771,2.00772,34800000.0
2007-04-19 00:25:00,2.00765,2.00793,2.00754,2.00793,76600000.0
2007-04-19 00:26:00,2.00795,2.00799,2.00752,2.00758,34000000.0
2007-04-19 00:27:00,2.0083,2.0083,2.0082,2.0082,16000000.0
2007-04-19 00:28:00,2.0083,2.0083,2.0083,2.0083,38300000.0
2007-04-19 00:29:00,2.0083,2.0083,2.0083,2.0083,8000000.0
2007-04-19 00:30:00,2.00788,2.00797,2.0078,2.00797,46400000.0
2007-04-19 00:31:00,2.00795,2.00804,2.00784,2.00804,36800000.0
2007-04-19 00:32:00,2.00794,2.00815,2.00789,2.00796,76800000.0
2007-04-19 00:33:00,2.00803,2.00803,2.00791,2.00798,33600000.0
2007-04-19 00:34:00,2.00793,2.00808,2.00779,2.00793,132800000.0
2007-04-19 00:35:00,2.0083,2.0083,2.0083,2.0083,8000000.0
2007-04-19 00:36:00,2.0083,2.0083,2.0083,2.0083,4800000.0
2007-04-19 00:37:00,2.0083,2.0083,2.0083,2.0083,7200000.0
2007-04-19 00:38:00,2.0083,2.0083,2.0082,2.0082,75300000.0
2007-04-19 00:39:00,2.0082,2.0082,2.0082,2.0082,22300000.0
2007-04-19 00:40:00,2.0082,2.0082,2.0082,2.0082,5200000.0
2007-04-19 00:41:00,2.0082,2.0082,2.0082,2.0082,14300000.0
2007-04-19 00:42:00,2.0082,2.0084,2.0082,2.0084,13300000.0
2007-04-19 00:43:00,2.00826,2.0084,2.00818,2.0083,40400000.0
2007-04-19 00:44:00,2.0084,2.0084,2.0083,2.0084,95100002.0
2007-04-19 00:45:00,2.0083,2.0084,2.0083,2.0084,56699998.0
2007-04-19 00:46:00,2.00816,2.00824,2.0081,2.00823,32400000.0
2007-04-19 00:47:00,2.00835,2.00858,2.00832,2.00835,116800000.0
2007-04-19 00:48:00,2.0085,2.0085,2.0085,2.0085,300000.0
2007-04-19 00:49:00,2.00814,2.00825,2.00801,2.0082,26900000.0
2007-04-19 00:50:00,2.0086,2.0086,2.0085,2.0085,500000.0
2007-04-19 00:51:00,2.0085,2.0085,2.0085,2.0085,3200000.0
2007-04-19 00:52:00,2.00813,2.00834,2.00812,2.00825,166540000.0
2007-04-19 00:53:00,2.00831,2.00831,2.0082,2.00821,40739998.0
2007-04-19 00:54:00,2.0085,2.0085,2.0084,2.0084,59500000.0
2007-04-19 00:55:00,2.0085,2.0085,2.0085,2.0085,4000000.0
2007-04-19 00:56:00,2.00855,2.00855,2.00855,2.00855,16000000.0
2007-04-19 00:57:00,2.00838,2.00856,2.00838,2.00856,19100000.0
2007-04-19 00:58:00,2.00842,2.00853,2.00826,2.00849,78800000.0
2007-04-19 00:59:00,2.00855,2.00855,2.0085,2.0085,12800000.0
2007-04-19 01:00:00,2.0085,2.0086,2.0085,2.0086,30400000.0
2007-04-19 01:01:00,2.0086,2.0086,2.0085,2.0085,24800000.0
2007-04-19 01:02:00,2.00845,2.0085,2.0084,2.0085,54200000.0
2007-04-19 01:03:00,2.0085,2.0086,2.0085,2.0086,51200000.0
2007-04-19 01:04:00,2.0086,2.0086,2.0086,2.0086,27200000.0
2007-04-19 01:05:00,2.0086,2.0086,2.0086,2.0086,8300000.0
2007-04-19 01:06:00,2.0086,2.0086,2.0086,2.0086,13600000.0
2007-04-19 01:07:00,2.0087,2.0088,2.0086,2.0087,52800000.0
2007-04-19 01:08:00,2.0087,2.0087,2.0087,2.0087,8800000.0
2007-04-19 01:09:00,2.0087,2.0087,2.0086,2.0086,24000000.0
2007-04-19 01:10:00,2.0086,2.0089,2.0086,2.0088,212100000.0
2007-04-19 01:11:00,2.0088,2.0093,2.0087,2.0091,289600000.0
2007-04-19 01:12:00,2.0092,2.0094,2.0092,2.0092,117100000.0
2007-04-19 01:13:00,2.0093,2.0094,2.0093,2.0093,88800000.0
2007-04-19 01:14:00,2.0093,2.0093,2.0093,2.0093,99200000.0
2007-04-19 01:15:00,2.0094,2.0095,2.0093,2.0093,75200000.0
2007-04-19 01:16:00,2.0094,2.0094,2.0093,2.0094,34400000.0
2007-04-19 01:17:00,2.0094,2.0094,2.0092,2.0093,22400000.0
2007-04-19 01:18:00,2.0092,2.0094,2.0092,2.0092,97400000.0
2007-04-19 01:19:00,2.0092,2.0092,2.0092,2.0092,31400000.0
2007-04-19 01:20:00,2.0092,2.0092,2.009,2.009,41400000.0
2007-04-19 01:21:00,2.0091,2.0092,2.00905,2.0092,36200000.0
2007-04-19 01:22:00,2.00899,2.00913,2.00884,2.00893,108299999.0
2007-04-19 01:23:00,2.0092,2.0093,2.0092,2.0093,9700000.0
2007-04-19 01:24:00,2.0093,2.0093,2.0092,2.0092,6500000.0
2007-04-19 01:25:00,2.0092,2.0092,2.00875,2.00915,116900000.0
2007-04-19 01:26:00,2.00915,2.0092,2.0091,2.0092,9840000.0
2007-04-19 01:27:00,2.009,2.009,2.009,2.009,5600000.0
2007-04-19 01:28:00,2.00887,2.00887,2.00855,2.00866,100000000.0
2007-04-19 01:29:00,2.0091,2.0092,2.00865,2.0089,167399999.0
2007-04-19 01:30:00,2.0089,2.0089,2.0089,2.0089,18100000.0
2007-04-19 01:31:00,2.00895,2.00895,2.0089,2.0089,12000000.0
2007-04-19 01:32:00,2.00895,2.00895,2.0089,2.0089,16800000.0
2007-04-19 01:33:00,2.0089,2.0089,2.0089,2.0089,5600000.0
2007-04-19 01:34:00,2.00885,2.00897,2.0088,2.00881,255800000.0
2007-04-19 01:35:00,2.0089,2.00895,2.0089,2.00895,17600000.0
2007-04-19 01:36:00,2.00888,2.00894,2.00862,2.00862,184700002.0
2007-04-19 01:37:00,2.00868,2.00895,2.00868,2.0088,480599994.0
2007-04-19 01:38:00,2.00895,2.00895,2.0088,2.0088,32000000.0
2007-04-19 01:39:00,2.009,2.009,2.009,2.009,21600000.0
2007-04-19 01:40:00,2.0092,2.0092,2.009,2.0091,58520000.0
2007-04-19 01:41:00,2.0092,2.0092,2.009,2.0092,106440000.0
2007-04-19 01:42:00,2.0092,2.0092,2.0092,2.0092,4800000.0
2007-04-19 01:43:00,2.0092,2.0093,2.0092,2.0092,26400000.0
2007-04-19 01:44:00,2.0092,2.0092,2.0092,2.0092,4800000.0
2007-04-19 01:45:00,2.0092,2.0092,2.0092,2.0092,4800000.0
2007-04-19 01:46:00,2.0092,2.0092,2.00915,2.00915,30400000.0
2007-04-19 01:47:00,2.0092,2.0092,2.0092,2.0092,14400000.0
2007-04-19 01:48:00,2.0092,2.0092,2.0092,2.0092,8000000.0
2007-04-19 01:49:00,2.0092,2.0092,2.0091,2.0092,25800000.0
2007-04-19 01:50:00,2.0091,2.0092,2.0091,2.0092,46220000.0
2007-04-19 01:51:00,2.0089,2.0089,2.0089,2.0089,8000000.0
2007-04-19 01:52:00,2.00895,2.009,2.00869,2.00889,57600000.0
2007-04-19 01:53:00,2.00882,2.00882,2.00865,2.00875,52800000.0
2007-04-19 01:54:00,2.0091,2.0091,2.0091,2.0091,15200000.0
2007-04-19 01:55:00,2.0091,2.0091,2.0087,2.0087,53360000.0
2007-04-19 01:56:00,2.0088,2.0088,2.0086,2.0086,164699999.0
2007-04-19 01:57:00,2.0087,2.0088,2.0087,2.0088,24800000.0
2007-04-19 01:58:00,2.0088,2.0088,2.0087,2.0087,25040000.0
2007-04-19 01:59:00,2.0087,2.0087,2.0087,2.0087,21600000.0
2007-04-19 02:00:00,2.0087,2.0087,2.0084,2.0085,182100000.0
2007-04-19 02:01:00,2.0085,2.0086,2.0085,2.0086,115800000.0
2007-04-19 02:02:00,2.0087,2.0087,2.0086,2.0086,24000000.0
2007-04-19 02:03:00,2.0086,2.0086,2.0086,2.0086,36800000.0
2007-04-19 02:04:00,2.0087,2.0087,2.0085,2.0085,87099999.0
2007-04-19 02:05:00,2.0085,2.0086,2.0085,2.0086,44000000.0
2007-04-19 02:06:00,2.0086,2.0086,2.0085,2.0085,18400000.0
2007-04-19 02:07:00,2.0085,2.0085,2.0085,2.0085,8000000.0
2007-04-19 02:08:00,2.0085,2.0085,2.0084,2.0084,47899999.0
2007-04-19 02:09:00,2.0084,2.0084,2.0082,2.0082,81500000.0
2007-04-19 02:10:00,2.0082,2.0084,2.0081,2.00815,194900000.0
2007-04-19 02:11:00,2.00815,2.0082,2.00805,2.0082,245499999.0
2007-04-19 02:12:00,2.0082,2.0082,2.0082,2.0082,26400000.0
2007-04-19 02:13:00,2.0082,2.0082,2.0071,2.0071,317700000.0
2007-04-19 02:14:00,2.0071,2.0072,2.0066,2.0068,609399998.0
2007-04-19 02:15:00,2.0068,2.0073,2.00675,2.00675,311200000.0
2007-04-19 02:16:00,2.00675,2.007,2.0065,2.0068,496199999.0
2007-04-19 02:17:00,2.0068,2.0068,2.0065,2.0065,172300000.0
2007-04-19 02:18:00,2.0065,2.0065,2.0062,2.0063,1024999987.0
2007-04-19 02:19:00,2.0063,2.0067,2.0063,2.0067,347300001.0
2007-04-19 02:20:00,2.0068,2.0068,2.0067,2.0068,108800000.0
2007-04-19 02:21:00,2.0067,2.0067,2.00655,2.00665,65600000.0
2007-04-19 02:22:00,2.0067,2.0067,2.0065,2.0066,165400000.0
2007-04-19 02:23:00,2.0066,2.0067,2.00655,2.0067,302099999.0
2007-04-19 02:24:00,2.0067,2.0067,2.0067,2.0067,55200000.0
2007-04-19 02:25:00,2.0067,2.0069,2.0067,2.0068,55200000.0
2007-04-19 02:26:00,2.0067,2.0067,2.0065,2.00655,160000000.0
2007-04-19 02:27:00,2.00655,2.0068,2.0064,2.0066,450399998.0
2007-04-19 02:28:00,2.00655,2.0069,2.0065,2.0068,483300000.0
2007-04-19 02:29:00,2.0068,2.0072,2.0067,2.0072,117600000.0
2007-04-19 02:30:00,2.0071,2.0073,2.0071,2.0072,128900000.0
2007-04-19 02:31:00,2.0073,2.0075,2.0072,2.0075,79800000.0
2007-04-19 02:32:00,2.0075,2.0079,2.0074,2.0078,386400001.0
2007-04-19 02:33:00,2.0079,2.0081,2.0079,2.0081,451399999.0
2007-04-19 02:34:00,2.00805,2.0082,2.00805,2.0082,44200000.0
2007-04-19 02:35:00,2.0081,2.0081,2.008,2.008,66200000.0
2007-04-19 02:36:00,2.008,2.008,2.0075,2.0079,189900000.0
2007-04-19 02:37:00,2.008,2.008,2.008,2.008,28200000.0
2007-04-19 02:38:00,2.008,2.008,2.008,2.008,69500000.0
2007-04-19 02:39:00,2.008,2.008,2.0076,2.0076,180100000.0
2007-04-19 02:40:00,2.0076,2.0076,2.0075,2.0075,40900000.0
2007-04-19 02:41:00,2.0075,2.0077,2.00745,2.00745,109000002.0
2007-04-19 02:42:00,2.0075,2.0075,2.0074,2.0074,24000000.0
2007-04-19 02:43:00,2.0074,2.0074,2.0072,2.0073,157199998.0
2007-04-19 02:44:00,2.0073,2.0074,2.0071,2.0071,118100001.0
2007-04-19 02:45:00,2.0071,2.0071,2.0069,2.0069,42000000.0
2007-04-19 02:46:00,2.0068,2.0068,2.0065,2.0066,331099996.0
2007-04-19 02:47:00,2.0066,2.0067,2.0064,2.0065,293300001.0
2007-04-19 02:48:00,2.0065,2.0066,2.0062,2.0062,324500002.0
2007-04-19 02:49:00,2.0062,2.0062,2.0057,2.0057,340400000.0
2007-04-19 02:50:00,2.0057,2.0057,2.0055,2.0057,68600000.0
2007-04-19 02:51:00,2.0057,2.0062,2.0057,2.0062,243700000.0
2007-04-19 02:52:00,2.0061,2.0062,2.0056,2.0056,322000004.0
2007-04-19 02:53:00,2.0056,2.0058,2.0056,2.0056,38600000.0
2007-04-19 02:54:00,2.0055,2.0059,2.00475,2.0059,560100002.0
2007-04-19 02:55:00,2.006,2.006,2.0055,2.0057,304300000.0
2007-04-19 02:56:00,2.00555,2.0058,2.0055,2.0058,177100002.0
2007-04-19 02:57:00,2.0058,2.00585,2.0056,2.0057,157900001.0
2007-04-19 02:58:00,2.0057,2.006,2.0056,2.0059,443400001.0
2007-04-19 02:59:00,2.0059,2.0061,2.0058,2.0061,271300000.0
2007-04-19 03:00:00,2.006,2.0067,2.006,2.0067,264400000.0
2007-04-19 03:01:00,2.0066,2.0067,2.00625,2.0063,164700000.0
2007-04-19 03:02:00,2.0063,2.0065,2.0062,2.0065,244100002.0
2007-04-19 03:03:00,2.0065,2.0065,2.0061,2.0063,115600000.0
2007-04-19 03:04:00,2.0063,2.0066,2.0062,2.0066,224299998.0
2007-04-19 03:05:00,2.0066,2.0067,2.0066,2.0067,41600000.0
2007-04-19 03:06:00,2.0067,2.0067,2.0066,2.0067,39200000.0
2007-04-19 03:07:00,2.0066,2.00665,2.0066,2.00665,20800000.0
2007-04-19 03:08:00,2.00665,2.00665,2.0063,2.0063,153100000.0
2007-04-19 03:09:00,2.0063,2.0064,2.0062,2.0063,146700000.0
2007-04-19 03:10:00,2.0063,2.0064,2.00625,2.00625,95600000.0
2007-04-19 03:11:00,2.0063,2.0064,2.0061,2.0061,113600000.0
2007-04-19 03:12:00,2.0061,2.0061,2.0057,2.0058,282099999.0
2007-04-19 03:13:00,2.0058,2.0058,2.0058,2.0058,72900000.0
2007-04-19 03:14:00,2.0059,2.006,2.0058,2.0058,73000000.0
2007-04-19 03:15:00,2.0057,2.0058,2.0056,2.0058,54400000.0
2007-04-19 03:16:00,2.0058,2.0058,2.0057,2.0058,20800000.0
2007-04-19 03:17:00,2.0058,2.006,2.0057,2.0059,135700000.0
2007-04-19 03:18:00,2.0059,2.0059,2.0059,2.0059,4800000.0
2007-04-19 03:19:00,2.0059,2.006,2.0059,2.006,16800000.0
2007-04-19 03:20:00,2.006,2.006,2.0059,2.0059,57600000.0
2007-04-19 03:21:00,2.0059,2.0059,2.0059,2.0059,32800000.0
2007-04-19 03:22:00,2.0059,2.0062,2.0059,2.006,191899999.0
2007-04-19 03:23:00,2.0062,2.0062,2.006,2.0061,90600000.0
2007-04-19 03:24:00,2.0061,2.0061,2.0061,2.0061,28800000.0
2007-04-19 03:25:00,2.0061,2.0062,2.0061,2.0062,18400000.0
2007-04-19 03:26:00,2.0062,2.0064,2.0062,2.0062,105600000.0
2007-04-19 03:27:00,2.0063,2.0064,2.00625,2.0064,38000000.0
2007-04-19 03:28:00,2.0064,2.0064,2.0062,2.0063,11600000.0
2007-04-19 03:29:00,2.0062,2.0064,2.0061,2.0061,85600000.0
2007-04-19 03:30:00,2.0062,2.0062,2.0061,2.0061,156800000.0
2007-04-19 03:31:00,2.0061,2.0061,2.00605,2.00605,12000000.0
2007-04-19 03:32:00,2.00605,2.0061,2.00605,2.0061,20000000.0
2007-04-19 03:33:00,2.0061,2.0061,2.006,2.006,94800000.0
2007-04-19 03:34:00,2.006,2.006,2.00585,2.00595,107700000.0
2007-04-19 03:35:00,2.0059,2.006,2.0059,2.006,18500000.0
2007-04-19 03:36:00,2.00579,2.00591,2.00555,2.0059,59600000.0
2007-04-19 03:37:00,2.006,2.006,2.0058,2.0058,34000000.0
2007-04-19 03:38:00,2.0059,2.0059,2.0058,2.0059,17200000.0
2007-04-19 03:39:00,2.0059,2.0059,2.0057,2.0057,24800000.0
2007-04-19 03:40:00,2.0057,2.0057,2.0057,2.0057,10000000.0
2007-04-19 03:41:00,2.0057,2.0057,2.0056,2.0056,22000000.0
2007-04-19 03:42:00,2.0057,2.0057,2.0056,2.0056,13100000.0
2007-04-19 03:43:00,2.0057,2.0057,2.0055,2.0056,231100000.0
2007-04-19 03:44:00,2.00555,2.00555,2.0054,2.0055,60600000.0
2007-04-19 03:45:00,2.0055,2.0055,2.0054,2.00545,163000000.0
2007-04-19 03:46:00,2.0055,2.0056,2.0053,2.0054,108300000.0
2007-04-19 03:47:00,2.0054,2.0056,2.0053,2.0055,124300000.0
2007-04-19 03:48:00,2.00545,2.0057,2.00545,2.0057,137900000.0
2007-04-19 03:49:00,2.0057,2.0059,2.0056,2.0056,95600000.0
2007-04-19 03:50:00,2.00575,2.0059,2.0056,2.0057,131999999.0
2007-04-19 03:51:00,2.0057,2.0058,2.0057,2.0058,23200000.0
2007-04-19 03:52:00,2.0058,2.00585,2.0058,2.0058,42400000.0
2007-04-19 03:53:00,2.0058,2.0058,2.0058,2.0058,45600000.0
2007-04-19 03:54:00,2.0058,2.0063,2.0058,2.0063,103900000.0
2007-04-19 03:55:00,2.00635,2.0064,2.0061,2.0064,269400001.0
2007-04-19 03:56:00,2.0064,2.0064,2.00605,2.0063,167699996.0
2007-04-19 03:57:00,2.0063,2.0063,2.0063,2.0063,50400000.0
2007-04-19 03:58:00,2.0063,2.0063,2.0063,2.0063,22400000.0
2007-04-19 03:59:00,2.0063,2.0063,2.00625,2.00625,96400000.0
2007-04-19 04:00:00,2.0063,2.0064,2.00625,2.0063,78500000.0
2007-04-19 04:01:00,2.0064,2.0064,2.0064,2.0064,26800000.0
2007-04-19 04:02:00,2.0064,2.0064,2.0063,2.0064,141100000.0
2007-04-19 04:03:00,2.0064,2.0064,2.0063,2.0064,75500001.0
2007-04-19 04:04:00,2.0064,2.0064,2.0063,2.0064,77600000.0
2007-04-19 04:05:00,2.0064,2.0064,2.0063,2.0064,61600000.0
2007-04-19 04:06:00,2.0064,2.0064,2.00625,2.0064,74900000.0
2007-04-19 04:07:00,2.0064,2.0064,2.00615,2.00615,137000000.0
2007-04-19 04:08:00,2.0062,2.0062,2.00615,2.0062,34700000.0
2007-04-19 04:09:00,2.0062,2.0062,2.0058,2.0058,74300001.0
2007-04-19 04:10:00,2.0058,2.0058,2.0056,2.0057,34700000.0
2007-04-19 04:11:00,2.0057,2.0058,2.0056,2.0057,26800000.0
2007-04-19 04:12:00,2.0058,2.0058,2.0056,2.0056,118900002.0
2007-04-19 04:13:00,2.0057,2.0058,2.0057,2.0058,66300000.0
2007-04-19 04:14:00,2.0058,2.0058,2.0057,2.0057,75700000.0
2007-04-19 04:15:00,2.0057,2.0057,2.0056,2.0056,51800000.0
2007-04-19 04:16:00,2.0056,2.0057,2.0056,2.0056,55200000.0
2007-04-19 04:17:00,2.0057,2.0057,2.0057,2.0057,6200000.0
2007-04-19 04:18:00,2.0057,2.0057,2.0057,2.0057,2600000.0
2007-04-19 04:19:00,2.0057,2.0057,2.0057,2.0057,18200000.0
2007-04-19 04:20:00,2.0057,2.0057,2.0057,2.0057,41400000.0
2007-04-19 04:21:00,2.0057,2.0058,2.0055,2.0056,287400000.0
2007-04-19 04:22:00,2.0055,2.0055,2.00505,2.0051,240199999.0
2007-04-19 04:23:00,2.00505,2.0052,2.00505,2.0051,224100000.0
2007-04-19 04:24:00,2.0051,2.0052,2.0051,2.0052,214900000.0
2007-04-19 04:25:00,2.0052,2.0052,2.0052,2.0052,65600000.0
2007-04-19 04:26:00,2.0052,2.0052,2.0052,2.0052,101600000.0
2007-04-19 04:27:00,2.0052,2.0053,2.0052,2.0053,129600000.0
2007-04-19 04:28:00,2.0053,2.0053,2.00515,2.00515,53000000.0
2007-04-19 04:29:00,2.0052,2.0053,2.0052,2.0053,9600000.0
2007-04-19 04:30:00,2.0052,2.0053,2.005,2.005,166600000.0
2007-04-19 04:31:00,2.005,2.0051,2.005,2.0051,50000000.0
2007-04-19 04:32:00,2.0051,2.0053,2.0051,2.00525,61600000.0
2007-04-19 04:33:00,2.0053,2.0053,2.0052,2.0052,56800000.0
2007-04-19 04:34:00,2.0052,2.0052,2.0052,2.0052,21600000.0
2007-04-19 04:35:00,2.0052,2.0052,2.0052,2.0052,43900000.0
2007-04-19 04:36:00,2.0052,2.0053,2.0052,2.0052,69700000.0
2007-04-19 04:37:00,2.0052,2.0052,2.0051,2.0051,40100000.0
2007-04-19 04:38:00,2.0051,2.0052,2.0051,2.0051,114100000.0
2007-04-19 04:39:00,2.0051,2.0052,2.005,2.00505,205200000.0
2007-04-19 04:40:00,2.0051,2.0051,2.0043,2.0043,230600000.0
2007-04-19 04:41:00,2.0043,2.0043,2.0039,2.004,591399998.0
2007-04-19 04:42:00,2.004,2.004,2.0032,2.00345,201800000.0
2007-04-19 04:43:00,2.0035,2.0037,2.0034,2.0036,242399996.0
2007-04-19 04:44:00,2.0036,2.0037,2.0034,2.00355,128800000.0
2007-04-19 04:45:00,2.0036,2.0038,2.0035,2.0035,108200000.0
2007-04-19 04:46:00,2.00345,2.0036,2.0034,2.00355,55299999.0
2007-04-19 04:47:00,2.0035,2.0037,2.0035,2.0037,139800000.0
2007-04-19 04:48:00,2.0037,2.0042,2.0037,2.0042,236699998.0
2007-04-19 04:49:00,2.0042,2.0042,2.0039,2.0039,58500000.0
2007-04-19 04:50:00,2.0039,2.00395,2.0034,2.0036,163700000.0
2007-04-19 04:51:00,2.0036,2.0038,2.0034,2.0036,120000000.0
2007-04-19 04:52:00,2.0036,2.0037,2.0036,2.0037,26400000.0
2007-04-19 04:53:00,2.0037,2.0037,2.0036,2.0036,15200000.0
2007-04-19 04:54:00,2.00365,2.0038,2.0035,2.0035,69600000.0
2007-04-19 04:55:00,2.0035,2.0036,2.0035,2.0035,119300000.0
2007-04-19 04:56:00,2.0034,2.0036,2.00335,2.00345,201599999.0
2007-04-19 04:57:00,2.0035,2.0038,2.0035,2.0038,104100000.0
2007-04-19 04:58:00,2.0038,2.004,2.0038,2.004,159200000.0
2007-04-19 04:59:00,2.004,2.004,2.0039,2.0039,52000000.0
2007-04-19 05:00:00,2.0039,2.0041,2.0039,2.004,144599998.0
2007-04-19 05:01:00,2.00395,2.004,2.0036,2.0036,194700000.0
2007-04-19 05:02:00,2.0036,2.0037,2.0035,2.0037,119300000.0
2007-04-19 05:03:00,2.0036,2.0038,2.0035,2.0037,135400000.0
2007-04-19 05:04:00,2.0036,2.0037,2.0035,2.0035,82800000.0
2007-04-19 05:05:00,2.0036,2.0037,2.0035,2.0036,55300000.0
2007-04-19 05:06:00,2.0036,2.0036,2.0034,2.0034,27300000.0
2007-04-19 05:07:00,2.0034,2.0037,2.00335,2.0037,292100000.0
2007-04-19 05:08:00,2.0037,2.0042,2.0035,2.0041,379700000.0
2007-04-19 05:09:00,2.004,2.004,2.0038,2.0038,234700000.0
2007-04-19 05:10:00,2.0039,2.0039,2.0038,2.0039,165500000.0
2007-04-19 05:11:00,2.0039,2.0039,2.0039,2.0039,200700000.0
2007-04-19 05:12:00,2.0039,2.00395,2.0037,2.0037,199200000.0
2007-04-19 05:13:00,2.0037,2.0037,2.0037,2.0037,118200000.0
2007-04-19 05:14:00,2.0037,2.0038,2.0037,2.0038,200200000.0
2007-04-19 05:15:00,2.0038,2.0038,2.0036,2.0036,216700003.0
2007-04-19 05:16:00,2.0037,2.0038,2.0036,2.0036,132500000.0
2007-04-19 05:17:00,2.0036,2.0036,2.0035,2.0036,32400000.0
2007-04-19 05:18:00,2.0036,2.0037,2.0036,2.0037,6400000.0
2007-04-19 05:19:00,2.0037,2.0037,2.0037,2.0037,12800000.0
2007-04-19 05:20:00,2.0038,2.0038,2.0038,2.0038,1100000.0
2007-04-19 05:21:00,2.0038,2.0038,2.0035,2.0036,152900000.0
2007-04-19 05:22:00,2.0036,2.0038,2.0036,2.00365,63800000.0
2007-04-19 05:23:00,2.00365,2.0038,2.00365,2.0037,6200000.0
2007-04-19 05:24:00,2.0037,2.0038,2.0037,2.00375,20500000.0
2007-04-19 05:25:00,2.00375,2.0038,2.0037,2.0038,23100000.0
2007-04-19 05:26:00,2.0038,2.0045,2.0038,2.0045,205100000.0
2007-04-19 05:27:00,2.00455,2.00455,2.0042,2.0044,43200000.0
2007-04-19 05:28:00,2.0044,2.0045,2.0043,2.0043,112200000.0
2007-04-19 05:29:00,2.0043,2.0043,2.0042,2.0042,98000000.0
2007-04-19 05:30:00,2.0042,2.0047,2.00415,2.0045,309400002.0
2007-04-19 05:31:00,2.00455,2.00455,2.0045,2.0045,23300000.0
2007-04-19 05:32:00,2.0044,2.0045,2.0044,2.0044,42000000.0
2007-04-19 05:33:00,2.0045,2.0045,2.0044,2.0045,44800000.0
2007-04-19 05:34:00,2.0045,2.0045,2.0045,2.0045,46000000.0
2007-04-19 05:35:00,2.0045,2.0045,2.00435,2.00435,33700000.0
2007-04-19 05:36:00,2.0044,2.0045,2.0043,2.0044,121600000.0
2007-04-19 05:37:00,2.0045,2.0045,2.0045,2.0045,3500000.0
2007-04-19 05:38:00,2.0045,2.0049,2.0045,2.0048,161300000.0
2007-04-19 05:39:00,2.0048,2.0049,2.0048,2.0048,96000000.0
2007-04-19 05:40:00,2.0048,2.0048,2.0045,2.0045,521400002.0
2007-04-19 05:41:00,2.0045,2.0047,2.00445,2.0047,181100000.0
2007-04-19 05:42:00,2.0047,2.00505,2.00465,2.00505,179200000.0
2007-04-19 05:43:00,2.005,2.0058,2.005,2.0058,210499999.0
2007-04-19 05:44:00,2.0059,2.006,2.0057,2.006,156499998.0
2007-04-19 05:45:00,2.006,2.006,2.0059,2.006,203100000.0
2007-04-19 05:46:00,2.0059,2.006,2.0057,2.0057,150400000.0
2007-04-19 05:47:00,2.0057,2.0057,2.0047,2.0047,269000001.0
2007-04-19 05:48:00,2.0046,2.0051,2.0046,2.0051,225499999.0
2007-04-19 05:49:00,2.0051,2.0051,2.0051,2.0051,31200000.0
2007-04-19 05:50:00,2.00505,2.0051,2.005,2.0051,137400000.0
2007-04-19 05:51:00,2.0051,2.0056,2.0049,2.0056,318000001.0
2007-04-19 05:52:00,2.0056,2.0056,2.005,2.0052,127499999.0
2007-04-19 05:53:00,2.0052,2.0053,2.0049,2.00495,386299998.0
2007-04-19 05:54:00,2.005,2.0051,2.0047,2.0047,388200006.0
2007-04-19 05:55:00,2.0047,2.0048,2.0046,2.0048,132200000.0
2007-04-19 05:56:00,2.0048,2.0048,2.0045,2.0047,232799999.0
2007-04-19 05:57:00,2.00465,2.00465,2.00465,2.00465,12800000.0
2007-04-19 05:58:00,2.00465,2.00465,2.00445,2.0045,144900002.0
2007-04-19 05:59:00,2.0045,2.0046,2.0042,2.0043,338700003.0
2007-04-19 06:00:00,2.0042,2.0042,2.0039,2.0042,163500000.0
2007-04-19 06:01:00,2.0042,2.0042,2.00395,2.00395,287799999.0
2007-04-19 06:02:00,2.004,2.004,2.00345,2.0036,483299999.0
2007-04-19 06:03:00,2.0036,2.0039,2.0036,2.0037,140000000.0
2007-04-19 06:04:00,2.0037,2.0043,2.0037,2.0041,263400000.0
2007-04-19 06:05:00,2.0041,2.0048,2.0041,2.0046,338400000.0
2007-04-19 06:06:00,2.0047,2.0047,2.0044,2.00455,339700001.0
2007-04-19 06:07:00,2.0045,2.00455,2.0039,2.0041,311500000.0
2007-04-19 06:08:00,2.0041,2.0041,2.00375,2.0038,157200000.0
2007-04-19 06:09:00,2.0038,2.004,2.0038,2.004,89100000.0
2007-04-19 06:10:00,2.0041,2.0042,2.004,2.0041,220000000.0
2007-04-19 06:11:00,2.0041,2.00415,2.0039,2.0041,158400002.0
2007-04-19 06:12:00,2.0041,2.0041,2.0039,2.004,104000000.0
2007-04-19 06:13:00,2.004,2.004,2.0039,2.0039,87200001.0
2007-04-19 06:14:00,2.0039,2.0039,2.0038,2.0038,85000000.0
2007-04-19 06:15:00,2.0038,2.0039,2.0037,2.0037,104300001.0
2007-04-19 06:16:00,2.0037,2.0039,2.0037,2.0038,44100000.0
2007-04-19 06:17:00,2.0038,2.004,2.0037,2.00375,343100002.0
2007-04-19 06:18:00,2.0038,2.0042,2.0038,2.0041,224000001.0
2007-04-19 06:19:00,2.0041,2.0043,2.0041,2.0043,132000000.0
2007-04-19 06:20:00,2.0043,2.0043,2.0041,2.0043,35200000.0
2007-04-19 06:21:00,2.0042,2.0042,2.0041,2.0042,22300000.0
2007-04-19 06:22:00,2.00378,2.00395,2.00366,2.00395,84900000.0
2007-04-19 06:23:00,2.0041,2.0042,2.0041,2.0042,17600000.0
2007-04-19 06:24:00,2.0042,2.0042,2.0041,2.0041,27000000.0
2007-04-19 06:25:00,2.0041,2.0041,2.0041,2.0041,28900000.0
2007-04-19 06:26:00,2.0041,2.0042,2.0041,2.0041,93600000.0
2007-04-19 06:27:00,2.0042,2.0042,2.0041,2.0041,89700000.0
2007-04-19 06:28:00,2.0042,2.0042,2.0036,2.0037,220600001.0
2007-04-19 06:29:00,2.0037,2.0039,2.0037,2.0037,179200000.0
2007-04-19 06:30:00,2.0037,2.0038,2.0036,2.0036,93600000.0
2007-04-19 06:31:00,2.0036,2.0036,2.0036,2.0036,148300000.0
2007-04-19 06:32:00,2.0036,2.0036,2.0036,2.0036,6400000.0
2007-04-19 06:33:00,2.00361,2.00361,2.00329,2.0033,289100000.0
2007-04-19 06:34:00,2.0036,2.0036,2.0036,2.0036,12800000.0
2007-04-19 06:35:00,2.0036,2.0036,2.0036,2.0036,25600000.0
2007-04-19 06:36:00,2.0036,2.0036,2.0036,2.0036,35500000.0
2007-04-19 06:37:00,2.0035,2.0036,2.0035,2.0035,41400000.0
2007-04-19 06:38:00,2.0036,2.0036,2.0035,2.0035,19200000.0
2007-04-19 06:39:00,2.0036,2.00365,2.0036,2.0036,62400000.0
2007-04-19 06:40:00,2.0036,2.0036,2.00325,2.0033,162500005.0
2007-04-19 06:41:00,2.0033,2.0037,2.0033,2.0036,135200000.0
2007-04-19 06:42:00,2.0037,2.004,2.0036,2.0039,302200003.0
2007-04-19 06:43:00,2.004,2.0042,2.0039,2.0042,354000004.0
2007-04-19 06:44:00,2.0042,2.0043,2.0039,2.0039,288799994.0
2007-04-19 06:45:00,2.004,2.0041,2.004,2.004,85600000.0
2007-04-19 06:46:00,2.0041,2.0041,2.004,2.004,21600000.0
2007-04-19 06:47:00,2.0039,2.0039,2.0037,2.0039,90000002.0
2007-04-19 06:48:00,2.0039,2.0039,2.0037,2.0038,58399998.0
2007-04-19 06:49:00,2.0038,2.0038,2.0038,2.0038,21600000.0
2007-04-19 06:50:00,2.0038,2.0039,2.0037,2.0038,125600000.0
2007-04-19 06:51:00,2.0038,2.0038,2.0037,2.0037,47200000.0
2007-04-19 06:52:00,2.0036,2.0037,2.0036,2.0037,84800000.0
2007-04-19 06:53:00,2.0037,2.0039,2.0037,2.0038,167099998.0
2007-04-19 06:54:00,2.0038,2.004,2.0037,2.0037,85900000.0
2007-04-19 06:55:00,2.0037,2.0037,2.0037,2.0037,17700000.0
2007-04-19 06:56:00,2.0037,2.004,2.0037,2.0039,27300000.0
2007-04-19 06:57:00,2.0039,2.0039,2.0033,2.0034,220500000.0
2007-04-19 06:58:00,2.0035,2.0036,2.0032,2.0033,117200000.0
2007-04-19 06:59:00,2.0033,2.0033,2.003,2.0033,150400000.0
2007-04-19 07:00:00,2.0033,2.0036,2.00315,2.0035,637700019.0
2007-04-19 07:01:00,2.0035,2.0036,2.0035,2.0036,114400000.0
2007-04-19 07:02:00,2.0036,2.0037,2.0035,2.0036,322800002.0
2007-04-19 07:03:00,2.0036,2.0036,2.0033,2.0034,486399997.0
2007-04-19 07:04:00,2.0034,2.0035,2.0034,2.0034,73600000.0
2007-04-19 07:05:00,2.0034,2.0036,2.0032,2.0033,220699998.0
2007-04-19 07:06:00,2.0032,2.0033,2.0028,2.003,273099999.0
2007-04-19 07:07:00,2.0029,2.0029,2.0026,2.0028,464800007.0
2007-04-19 07:08:00,2.0028,2.0028,2.0026,2.0027,111799999.0
2007-04-19 07:09:00,2.0027,2.0028,2.0027,2.0028,34000000.0
2007-04-19 07:10:00,2.0028,2.0029,2.0028,2.0029,108800000.0
2007-04-19 07:11:00,2.0029,2.0029,2.0028,2.0028,31200000.0
2007-04-19 07:12:00,2.0028,2.0028,2.0028,2.0028,13600000.0
2007-04-19 07:13:00,2.0027,2.0028,2.0027,2.0028,40600000.0
2007-04-19 07:14:00,2.0028,2.0028,2.0027,2.0028,68800000.0
2007-04-19 07:15:00,2.0028,2.0028,2.0026,2.0026,118000000.0
2007-04-19 07:16:00,2.0026,2.0027,2.0026,2.0027,71000001.0
2007-04-19 07:17:00,2.0027,2.0028,2.0026,2.0027,63700000.0
2007-04-19 07:18:00,2.0027,2.0028,2.0027,2.0027,70300000.0
2007-04-19 07:19:00,2.0027,2.0028,2.0027,2.0028,24800000.0
2007-04-19 07:20:00,2.0028,2.0029,2.0026,2.0028,176299999.0
2007-04-19 07:21:00,2.0028,2.0029,2.0027,2.0027,23900000.0
2007-04-19 07:22:00,2.0027,2.0029,2.0027,2.0027,67800000.0
2007-04-19 07:23:00,2.0027,2.003,2.0027,2.0028,157600000.0
2007-04-19 07:24:00,2.0028,2.0028,2.0027,2.0028,69300001.0
2007-04-19 07:25:00,2.0028,2.0029,2.0028,2.00285,41600000.0
2007-04-19 07:26:00,2.0029,2.0031,2.0029,2.003,140600000.0
2007-04-19 07:27:00,2.003,2.0031,2.0029,2.003,73100000.0
2007-04-19 07:28:00,2.003,2.0033,2.003,2.0033,148400000.0
2007-04-19 07:29:00,2.0033,2.0035,2.00325,2.0034,351200003.0
2007-04-19 07:30:00,2.0034,2.0037,2.00325,2.0034,219499999.0
2007-04-19 07:31:00,2.0034,2.0036,2.0034,2.00355,122499999.0
2007-04-19 07:32:00,2.0035,2.00365,2.0035,2.0036,112900000.0
2007-04-19 07:33:00,2.0036,2.0038,2.00355,2.0038,215599999.0
2007-04-19 07:34:00,2.0038,2.0043,2.0038,2.0043,184500000.0
2007-04-19 07:35:00,2.0042,2.0043,2.0042,2.0043,56000000.0
2007-04-19 07:36:00,2.00425,2.00425,2.0042,2.0042,39400000.0
2007-04-19 07:37:00,2.0042,2.0042,2.0041,2.0042,116200000.0
2007-04-19 07:38:00,2.0042,2.0044,2.0042,2.0044,20200000.0
2007-04-19 07:39:00,2.00435,2.0045,2.0043,2.0043,35900000.0
2007-04-19 07:40:00,2.0043,2.0043,2.0042,2.00425,47500000.0
2007-04-19 07:41:00,2.00425,2.00425,2.0037,2.0039,152600001.0
2007-04-19 07:42:00,2.0039,2.0042,2.00385,2.0039,129400001.0
2007-04-19 07:43:00,2.0041,2.0045,2.0039,2.0042,357900001.0
2007-04-19 07:44:00,2.00425,2.0044,2.0042,2.00425,131200000.0
2007-04-19 07:45:00,2.0042,2.0043,2.0042,2.0042,50399999.0
2007-04-19 07:46:00,2.0043,2.0046,2.0043,2.0043,114800000.0
2007-04-19 07:47:00,2.00445,2.0045,2.0042,2.0043,175500000.0
2007-04-19 07:48:00,2.0043,2.0044,2.0041,2.0042,99700000.0
2007-04-19 07:49:00,2.0042,2.0042,2.0038,2.0041,117600000.0
2007-04-19 07:50:00,2.0041,2.0045,2.0041,2.0044,112100000.0
2007-04-19 07:51:00,2.0045,2.0045,2.0043,2.0045,233899998.0
2007-04-19 07:52:00,2.0043,2.0045,2.0042,2.0042,67200000.0
2007-04-19 07:53:00,2.0042,2.0044,2.0042,2.0043,206000001.0
2007-04-19 07:54:00,2.0043,2.00445,2.00425,2.0044,150400000.0
2007-04-19 07:55:00,2.0044,2.0045,2.0043,2.0044,72800000.0
2007-04-19 07:56:00,2.0044,2.0044,2.0041,2.0042,82400000.0
2007-04-19 07:57:00,2.0042,2.0042,2.0042,2.0042,20000000.0
2007-04-19 07:58:00,2.0042,2.0042,2.0041,2.0041,56000000.0
2007-04-19 07:59:00,2.0041,2.0042,2.004,2.0041,133100000.0
2007-04-19 08:00:00,2.0041,2.0042,2.004,2.0042,87200000.0
2007-04-19 08:01:00,2.0042,2.0043,2.00415,2.0042,75800000.0
2007-04-19 08:02:00,2.00425,2.0043,2.0042,2.0043,68000000.0
2007-04-19 08:03:00,2.0043,2.0043,2.0036,2.0036,296700000.0
2007-04-19 08:04:00,2.0036,2.0036,2.0033,2.0033,131500000.0
2007-04-19 08:05:00,2.0033,2.0036,2.0029,2.00305,362099999.0
2007-04-19 08:06:00,2.0031,2.0033,2.00305,2.0031,96100000.0
2007-04-19 08:07:00,2.0031,2.0036,2.0031,2.0036,170200000.0
2007-04-19 08:08:00,2.0036,2.0036,2.0034,2.0036,121600000.0
2007-04-19 08:09:00,2.0036,2.0038,2.0033,2.0033,372799999.0
2007-04-19 08:10:00,2.0033,2.0035,2.00305,2.00305,220000000.0
2007-04-19 08:11:00,2.00305,2.0032,2.0027,2.0029,252000000.0
2007-04-19 08:12:00,2.00285,2.0029,2.0027,2.0027,262700000.0
2007-04-19 08:13:00,2.0027,2.0028,2.0025,2.0027,134600000.0
2007-04-19 08:14:00,2.0027,2.0028,2.00265,2.0027,108400000.0
2007-04-19 08:15:00,2.0027,2.0029,2.00265,2.00285,123599999.0
2007-04-19 08:16:00,2.0029,2.0032,2.0027,2.0028,298899997.0
2007-04-19 08:17:00,2.0029,2.003,2.0026,2.00285,258400000.0
2007-04-19 08:18:00,2.00285,2.003,2.0027,2.0028,266600000.0
2007-04-19 08:19:00,2.0028,2.0028,2.00255,2.0026,402000001.0
2007-04-19 08:20:00,2.00255,2.0027,2.0023,2.00245,449499998.0
2007-04-19 08:21:00,2.00245,2.0025,2.0022,2.0022,349100003.0
2007-04-19 08:22:00,2.0022,2.0025,2.0022,2.0025,461600000.0
2007-04-19 08:23:00,2.0025,2.0025,2.0022,2.0023,268199998.0
2007-04-19 08:24:00,2.0023,2.00235,2.0019,2.0019,1211999997.0
2007-04-19 08:25:00,2.0017,2.0023,2.00165,2.0022,839499999.0
2007-04-19 08:26:00,2.0022,2.0023,2.00195,2.0023,521500001.0
2007-04-19 08:27:00,2.0023,2.0024,2.0022,2.0022,386000000.0
2007-04-19 08:28:00,2.0022,2.0022,2.0017,2.002,564600000.0
2007-04-19 08:29:00,2.0019,2.0021,2.0018,2.002,175400000.0
2007-04-19 08:30:00,2.002,2.0022,2.00185,2.0019,134100000.0
2007-04-19 08:31:00,2.00185,2.0024,2.00175,2.00185,583400000.0
2007-04-19 08:32:00,2.00185,2.002,2.0018,2.0018,265600000.0
2007-04-19 08:33:00,2.0018,2.002,2.0017,2.00175,360799999.0
2007-04-19 08:34:00,2.00175,2.0019,2.0017,2.0018,356200000.0
2007-04-19 08:35:00,2.0018,2.0019,2.0018,2.0018,262500000.0
2007-04-19 08:36:00,2.0018,2.0019,2.0017,2.0017,294399998.0
2007-04-19 08:37:00,2.0017,2.0018,2.00165,2.0017,225699999.0
2007-04-19 08:38:00,2.0017,2.0017,2.00115,2.0012,385799998.0
2007-04-19 08:39:00,2.0013,2.0013,2.00025,2.0004,1513900002.0
2007-04-19 08:40:00,2.0004,2.001,2.0004,2.001,683799997.0
2007-04-19 08:41:00,2.001,2.0011,2.0008,2.0008,499599999.0
2007-04-19 08:42:00,2.0008,2.0008,2.0,2.0003,820099999.0
2007-04-19 08:43:00,2.0003,2.0008,2.0001,2.0002,744200001.0
2007-04-19 08:44:00,2.0002,2.0005,1.9984,1.9991,1837610000.0
2007-04-19 08:45:00,1.9991,1.9991,1.99845,1.9989,680100000.0
2007-04-19 08:46:00,1.9989,1.9991,1.9988,1.999,403900000.0
2007-04-19 08:47:00,1.9991,1.9991,1.9985,1.9985,406000000.0
2007-04-19 08:48:00,1.9985,1.9993,1.9985,1.9993,670100000.0
2007-04-19 08:49:00,1.9992,1.9994,1.9991,1.9992,379000001.0
2007-04-19 08:50:00,1.9993,1.9993,1.999,1.9993,351700000.0
2007-04-19 08:51:00,1.99935,1.9996,1.9992,1.9993,384800000.0
2007-04-19 08:52:00,1.9993,1.9996,1.99915,1.9993,529000001.0
2007-04-19 08:53:00,1.99925,1.9994,1.99905,1.9992,569700003.0
2007-04-19 08:54:00,1.9992,1.9995,1.9992,1.9993,381300002.0
2007-04-19 08:55:00,1.9993,1.9995,1.99915,1.9995,531200000.0
2007-04-19 08:56:00,1.9995,1.9996,1.9995,1.9996,414600000.0
2007-04-19 08:57:00,1.9995,2.0001,1.9995,2.0,543799997.0
2007-04-19 08:58:00,2.0,2.0005,1.9999,2.0005,339500000.0
2007-04-19 08:59:00,2.0006,2.0008,2.0005,2.00055,399499998.0
2007-04-19 09:00:00,2.00055,2.0008,2.0003,2.00065,444100000.0
2007-04-19 09:01:00,2.0007,2.0011,2.00065,2.001,659600001.0
2007-04-19 09:02:00,2.001,2.0016,2.001,2.0015,1384800003.0
2007-04-19 09:03:00,2.0015,2.0035,2.0014,2.0029,1510799994.0
2007-04-19 09:04:00,2.0029,2.0031,2.00225,2.0024,678400001.0
2007-04-19 09:05:00,2.0024,2.0025,2.002,2.002,749800000.0
2007-04-19 09:06:00,2.002,2.002,2.00145,2.0016,472399998.0
2007-04-19 09:07:00,2.0016,2.00205,2.0015,2.00205,413700000.0
2007-04-19 09:08:00,2.002,2.002,2.0018,2.0019,248400000.0
2007-04-19 09:09:00,2.0019,2.0021,2.0017,2.0021,240100000.0
2007-04-19 09:10:00,2.0021,2.0021,2.0019,2.0019,184000000.0
2007-04-19 09:11:00,2.0019,2.0021,2.0019,2.00195,276800000.0
2007-04-19 09:12:00,2.002,2.0021,2.0017,2.00175,332700000.0
2007-04-19 09:13:00,2.00175,2.00195,2.0015,2.00195,405800001.0
2007-04-19 09:14:00,2.002,2.00205,2.00185,2.00185,329200000.0
2007-04-19 09:15:00,2.00185,2.00225,2.00185,2.0022,665100000.0
2007-04-19 09:16:00,2.0022,2.0023,2.00215,2.0023,109000000.0
2007-04-19 09:17:00,2.0022,2.0022,2.00175,2.0019,583200002.0
2007-04-19 09:18:00,2.0019,2.002,2.0018,2.002,286300001.0
2007-04-19 09:19:00,2.002,2.002,2.0017,2.00175,344699999.0
2007-04-19 09:20:00,2.00175,2.0022,2.00175,2.0018,531500002.0
2007-04-19 09:21:00,2.00175,2.0019,2.00165,2.0018,204499999.0
2007-04-19 09:22:00,2.0018,2.0021,2.0018,2.002,330699997.0
2007-04-19 09:23:00,2.002,2.002,2.0017,2.0019,194700000.0
2007-04-19 09:24:00,2.0019,2.002,2.00175,2.0019,141600000.0
2007-04-19 09:25:00,2.0019,2.0022,2.0019,2.0022,570200001.0
2007-04-19 09:26:00,2.0022,2.0028,2.0021,2.0026,692300000.0
2007-04-19 09:27:00,2.0025,2.0026,2.0025,2.0026,247600000.0
2007-04-19 09:28:00,2.0026,2.0031,2.0026,2.0031,606100005.0
2007-04-19 09:29:00,2.0031,2.0032,2.0029,2.0032,485799996.0
2007-04-19 09:30:00,2.0032,2.0034,2.0032,2.0033,350199999.0
2007-04-19 09:31:00,2.0032,2.0033,2.0031,2.0031,439499999.0
2007-04-19 09:32:00,2.003,2.003,2.0029,2.0029,365600000.0
2007-04-19 09:33:00,2.00295,2.003,2.0026,2.0027,453499999.0
2007-04-19 09:34:00,2.0026,2.0029,2.0026,2.00265,519599999.0
2007-04-19 09:35:00,2.00255,2.0028,2.00255,2.0027,363200000.0
2007-04-19 09:36:00,2.0027,2.003,2.0027,2.0029,303000001.0
2007-04-19 09:37:00,2.0029,2.0029,2.0028,2.0029,364400001.0
2007-04-19 09:38:00,2.0029,2.0029,2.0026,2.0026,356500000.0
2007-04-19 09:39:00,2.0027,2.0029,2.0026,2.0029,222300000.0
2007-04-19 09:40:00,2.0028,2.003,2.0028,2.00295,284300001.0
2007-04-19 09:41:00,2.00295,2.00295,2.0028,2.0028,228400000.0
2007-04-19 09:42:00,2.0028,2.0037,2.00275,2.0037,732000000.0
2007-04-19 09:43:00,2.0039,2.0044,2.0038,2.0043,576699997.0
2007-04-19 09:44:00,2.0042,2.0043,2.00395,2.0042,586700000.0
2007-04-19 09:45:00,2.0041,2.0044,2.004,2.0043,632099998.0
2007-04-19 09:46:00,2.0043,2.0043,2.004,2.00415,270800002.0
2007-04-19 09:47:00,2.0042,2.0043,2.0042,2.0043,63000000.0
2007-04-19 09:48:00,2.00425,2.00425,2.00415,2.0042,192800001.0
2007-04-19 09:49:00,2.0042,2.0044,2.0042,2.0043,110200000.0
2007-04-19 09:50:00,2.0043,2.0048,2.0042,2.0047,764599998.0
2007-04-19 09:51:00,2.0047,2.0047,2.0043,2.0043,477699997.0
2007-04-19 09:52:00,2.0043,2.0045,2.0041,2.0044,666600003.0
2007-04-19 09:53:00,2.0045,2.0045,2.0043,2.0043,140900000.0
2007-04-19 09:54:00,2.0043,2.0044,2.0042,2.0042,297500000.0
2007-04-19 09:55:00,2.0042,2.0042,2.0041,2.0041,116700000.0
2007-04-19 09:56:00,2.0041,2.0041,2.0037,2.0037,208200000.0
2007-04-19 09:57:00,2.0037,2.0039,2.0036,2.00375,339700000.0
2007-04-19 09:58:00,2.00375,2.0038,2.0036,2.00365,378699998.0
2007-04-19 09:59:00,2.00365,2.0038,2.00345,2.0038,374699991.0
2007-04-19 10:00:00,2.0039,2.0039,2.0036,2.0036,462000001.0
2007-04-19 10:01:00,2.0036,2.0036,2.0034,2.00355,366600001.0
2007-04-19 10:02:00,2.0035,2.0036,2.00315,2.0033,508199999.0
2007-04-19 10:03:00,2.0033,2.0034,2.0033,2.0034,105000000.0
2007-04-19 10:04:00,2.0034,2.0036,2.0034,2.0035,154100001.0
2007-04-19 10:05:00,2.0034,2.0034,2.0033,2.0033,195700000.0
2007-04-19 10:06:00,2.0033,2.0035,2.0033,2.0035,370800001.0
2007-04-19 10:07:00,2.0035,2.0036,2.0033,2.0033,374899999.0
2007-04-19 10:08:00,2.0033,2.0034,2.0033,2.00335,331000000.0
2007-04-19 10:09:00,2.00335,2.0035,2.0031,2.0032,621400002.0
2007-04-19 10:10:00,2.0031,2.0032,2.0029,2.0031,649899998.0
2007-04-19 10:11:00,2.0031,2.0032,2.00255,2.0026,742399999.0
2007-04-19 10:12:00,2.0026,2.0026,2.0025,2.0026,223200000.0
2007-04-19 10:13:00,2.0026,2.0026,2.00225,2.0023,270799999.0
2007-04-19 10:14:00,2.0023,2.0025,2.0023,2.00235,319199999.0
2007-04-19 10:15:00,2.00235,2.0025,2.00225,2.0025,319099999.0
2007-04-19 10:16:00,2.0025,2.0027,2.0024,2.0027,320900000.0
2007-04-19 10:17:00,2.0027,2.0032,2.00265,2.00305,650300000.0
2007-04-19 10:18:00,2.0031,2.0033,2.003,2.0031,260300002.0
2007-04-19 10:19:00,2.0031,2.0032,2.00295,2.003,186900000.0
2007-04-19 10:20:00,2.00285,2.003,2.0028,2.0029,1028299998.0
2007-04-19 10:21:00,2.0029,2.003,2.00235,2.00235,347699999.0
2007-04-19 10:22:00,2.00235,2.0028,2.00235,2.0028,437799998.0
2007-04-19 10:23:00,2.0027,2.0033,2.0027,2.003,693500000.0
2007-04-19 10:24:00,2.003,2.0031,2.0027,2.0027,383999999.0
2007-04-19 10:25:00,2.0027,2.0029,2.00265,2.0027,345999998.0
2007-04-19 10:26:00,2.00275,2.0029,2.00275,2.0028,525700003.0
2007-04-19 10:27:00,2.0028,2.0029,2.00275,2.0029,304200001.0
2007-04-19 10:28:00,2.0029,2.003,2.0028,2.003,106100000.0
2007-04-19 10:29:00,2.003,2.0032,2.0029,2.00305,287300001.0
2007-04-19 10:30:00,2.0031,2.0031,2.0029,2.0031,257800002.0
2007-04-19 10:31:00,2.0031,2.0032,2.00305,2.0031,115700000.0
2007-04-19 10:32:00,2.0031,2.0032,2.00305,2.00315,205200000.0
2007-04-19 10:33:00,2.0032,2.0034,2.0031,2.0033,178499999.0
2007-04-19 10:34:00,2.0033,2.0035,2.0033,2.0035,284700001.0
2007-04-19 10:35:00,2.00345,2.0035,2.00325,2.0035,224700000.0
2007-04-19 10:36:00,2.0035,2.0035,2.0033,2.0033,104300000.0
2007-04-19 10:37:00,2.0033,2.0034,2.0033,2.0033,525600001.0
2007-04-19 10:38:00,2.0033,2.0034,2.0033,2.0033,394700000.0
2007-04-19 10:39:00,2.0033,2.0034,2.00325,2.0033,312299999.0
2007-04-19 10:40:00,2.0033,2.0034,2.0032,2.0032,328000000.0
2007-04-19 10:41:00,2.0033,2.0034,2.0032,2.0034,393700000.0
2007-04-19 10:42:00,2.0035,2.0035,2.0031,2.0033,574200003.0
2007-04-19 10:43:00,2.0032,2.0036,2.0032,2.0035,884000000.0
2007-04-19 10:44:00,2.0035,2.0037,2.0034,2.0035,416200000.0
2007-04-19 10:45:00,2.0035,2.0037,2.0035,2.0037,530600001.0
2007-04-19 10:46:00,2.0037,2.004,2.0037,2.0038,446400001.0
2007-04-19 10:47:00,2.0038,2.0041,2.0038,2.004,528900000.0
2007-04-19 10:48:00,2.004,2.004,2.00355,2.00355,591100002.0
2007-04-19 10:49:00,2.00355,2.0037,2.00355,2.0036,540000004.0
2007-04-19 10:50:00,2.0036,2.00365,2.00355,2.0036,425800000.0
2007-04-19 10:51:00,2.0036,2.0036,2.00345,2.00355,461499997.0
2007-04-19 10:52:00,2.0035,2.0036,2.0035,2.0036,107000001.0
2007-04-19 10:53:00,2.0036,2.0036,2.00335,2.00345,420199998.0
2007-04-19 10:54:00,2.0035,2.0036,2.00335,2.0034,450200001.0
2007-04-19 10:55:00,2.0034,2.0037,2.00335,2.00365,405299999.0
2007-04-19 10:56:00,2.0037,2.0038,2.0034,2.0038,551200000.0
2007-04-19 10:57:00,2.0038,2.0038,2.0037,2.0037,366100000.0
2007-04-19 10:58:00,2.0038,2.0038,2.0037,2.0038,92799999.0
2007-04-19 10:59:00,2.0037,2.0038,2.0033,2.0033,459400000.0
2007-04-19 11:00:00,2.0033,2.0035,2.0033,2.00345,418099999.0
2007-04-19 11:01:00,2.0035,2.0035,2.00315,2.00315,287900000.0
2007-04-19 11:02:00,2.0032,2.0032,2.0027,2.0029,431050001.0
2007-04-19 11:03:00,2.0029,2.0029,2.0027,2.0029,647000000.0
2007-04-19 11:04:00,2.00295,2.0031,2.0029,2.0031,422399998.0
2007-04-19 11:05:00,2.0031,2.0032,2.003,2.00305,453800000.0
2007-04-19 11:06:00,2.00305,2.0031,2.003,2.0031,323999994.0
2007-04-19 11:07:00,2.0031,2.0031,2.003,2.0031,197000001.0
2007-04-19 11:08:00,2.00305,2.0032,2.00305,2.0032,382000002.0
2007-04-19 11:09:00,2.0032,2.0033,2.0032,2.0033,300300003.0
2007-04-19 11:10:00,2.0033,2.0034,2.00315,2.0033,193100001.0
2007-04-19 11:11:00,2.00325,2.0033,2.00325,2.0033,247500000.0
2007-04-19 11:12:00,2.0033,2.0035,2.0033,2.0034,171699999.0
2007-04-19 11:13:00,2.0034,2.004,2.00335,2.004,335800000.0
2007-04-19 11:14:00,2.004,2.0043,2.00365,2.00365,691099999.0
2007-04-19 11:15:00,2.00365,2.0037,2.0034,2.0036,591899996.0
2007-04-19 11:16:00,2.00355,2.0038,2.00335,2.00345,585699997.0
2007-04-19 11:17:00,2.00345,2.00395,2.00335,2.00375,411900002.0
2007-04-19 11:18:00,2.0037,2.0041,2.0037,2.0038,420299998.0
2007-04-19 11:19:00,2.0037,2.0039,2.0036,2.0038,375600000.0
2007-04-19 11:20:00,2.00385,2.004,2.0037,2.0038,489300005.0
2007-04-19 11:21:00,2.00375,2.0038,2.0037,2.0037,293400000.0
2007-04-19 11:22:00,2.0037,2.0038,2.0037,2.0037,188900000.0
2007-04-19 11:23:00,2.0037,2.0037,2.0027,2.0028,421700000.0
2007-04-19 11:24:00,2.0029,2.0033,2.00285,2.00315,701900002.0
2007-04-19 11:25:00,2.00315,2.0032,2.0029,2.003,525800005.0
2007-04-19 11:26:00,2.003,2.0031,2.0029,2.003,652812499.0
2007-04-19 11:27:00,2.0031,2.0031,2.00275,2.0031,505500001.0
2007-04-19 11:28:00,2.0031,2.0033,2.00305,2.00325,417200000.0
2007-04-19 11:29:00,2.0032,2.0033,2.00315,2.0032,524500000.0
2007-04-19 11:30:00,2.0032,2.0033,2.00305,2.0033,656599997.0
2007-04-19 11:31:00,2.0033,2.0033,2.00305,2.0031,369900000.0
2007-04-19 11:32:00,2.003,2.00325,2.0029,2.003,558700001.0
2007-04-19 11:33:00,2.003,2.00305,2.00275,2.00285,722099995.0
2007-04-19 11:34:00,2.0029,2.003,2.00275,2.003,609200002.0
2007-04-19 11:35:00,2.00295,2.0032,2.0029,2.0031,594399993.0
2007-04-19 11:36:00,2.0031,2.0033,2.003,2.0031,324400001.0
2007-04-19 11:37:00,2.003,2.0034,2.003,2.0032,183500000.0
2007-04-19 11:38:00,2.0032,2.0033,2.00295,2.003,304300000.0
2007-04-19 11:39:00,2.003,2.0031,2.0026,2.0026,263800000.0
2007-04-19 11:40:00,2.0026,2.0029,2.0024,2.0029,685400001.0
2007-04-19 11:41:00,2.0029,2.0034,2.0029,2.0031,665900001.0
2007-04-19 11:42:00,2.0031,2.0034,2.00305,2.00325,658700005.0
2007-04-19 11:43:00,2.0032,2.0033,2.00295,2.00305,1011800011.0
2007-04-19 11:44:00,2.00305,2.00345,2.0027,2.00345,1043500000.0
2007-04-19 11:45:00,2.00345,2.0036,2.00315,2.00315,1304579996.0
2007-04-19 11:46:00,2.00315,2.0032,2.00295,2.003,623899998.0
2007-04-19 11:47:00,2.0031,2.0031,2.0027,2.0027,509700003.0
2007-04-19 11:48:00,2.0027,2.0027,2.0025,2.0026,704699990.0
2007-04-19 11:49:00,2.0026,2.00265,2.00235,2.00235,239300001.0
2007-04-19 11:50:00,2.0024,2.0026,2.00225,2.0025,730900001.0
2007-04-19 11:51:00,2.0025,2.00295,2.0025,2.0028,433900000.0
2007-04-19 11:52:00,2.00275,2.0031,2.00275,2.00305,379100004.0
2007-04-19 11:53:00,2.003,2.0031,2.0028,2.0029,125700000.0
2007-04-19 11:54:00,2.0029,2.0029,2.00245,2.0026,239800001.0
2007-04-19 11:55:00,2.0026,2.0028,2.0026,2.0027,211560000.0
2007-04-19 11:56:00,2.00255,2.0029,2.00255,2.00275,347100000.0
2007-04-19 11:57:00,2.0028,2.0029,2.00275,2.0029,320700004.0
2007-04-19 11:58:00,2.00285,2.0031,2.00285,2.0029,219900000.0
2007-04-19 11:59:00,2.0029,2.0037,2.0029,2.0037,371599998.0
2007-04-19 12:00:00,2.0038,2.0039,2.00295,2.003,433100000.0
2007-04-19 12:01:00,2.003,2.0031,2.0027,2.0028,523599999.0
2007-04-19 12:02:00,2.0028,2.0028,2.00255,2.00265,542599998.0
2007-04-19 12:03:00,2.0026,2.0028,2.0026,2.00275,259000001.0
2007-04-19 12:04:00,2.0028,2.0028,2.0026,2.0026,57800000.0
2007-04-19 12:05:00,2.0027,2.0027,2.00255,2.00255,108900000.0
2007-04-19 12:06:00,2.00255,2.00255,2.0023,2.0025,296500001.0
2007-04-19 12:07:00,2.0025,2.00255,2.00235,2.0025,500600000.0
2007-04-19 12:08:00,2.0025,2.0025,2.00235,2.0025,182600000.0
2007-04-19 12:09:00,2.0025,2.0025,2.00245,2.0025,92800000.0
2007-04-19 12:10:00,2.0025,2.0026,2.00235,2.0025,381599999.0
2007-04-19 12:11:00,2.00245,2.0026,2.0023,2.0024,261200001.0
2007-04-19 12:12:00,2.0024,2.0028,2.0024,2.0026,604100004.0
2007-04-19 12:13:00,2.0027,2.0027,2.0025,2.0026,208400000.0
2007-04-19 12:14:00,2.0025,2.0027,2.00245,2.00265,455999999.0
2007-04-19 12:15:00,2.0027,2.0027,2.00245,2.00245,252699999.0
2007-04-19 12:16:00,2.00245,2.0025,2.0023,2.00245,175099998.0
2007-04-19 12:17:00,2.0025,2.0025,2.0022,2.00225,212400000.0
2007-04-19 12:18:00,2.00225,2.0024,2.0022,2.0024,88200000.0
2007-04-19 12:19:00,2.0024,2.0025,2.00235,2.0025,249099999.0
2007-04-19 12:20:00,2.0025,2.0026,2.00235,2.00255,383899999.0
2007-04-19 12:21:00,2.00255,2.0028,2.00235,2.0025,517599999.0
2007-04-19 12:22:00,2.00245,2.00265,2.00245,2.0026,337900000.0
2007-04-19 12:23:00,2.0026,2.0026,2.0025,2.00255,240400001.0
2007-04-19 12:24:00,2.00255,2.0026,2.00245,2.0026,216100000.0
2007-04-19 12:25:00,2.0026,2.0027,2.0026,2.0027,51600000.0
2007-04-19 12:26:00,2.0027,2.0027,2.00255,2.0026,209100000.0
2007-04-19 12:27:00,2.00255,2.0026,2.00255,2.0026,337700000.0
2007-04-19 12:28:00,2.00255,2.0027,2.00245,2.0027,420599996.0
2007-04-19 12:29:00,2.0027,2.0027,2.00255,2.00255,77200000.0
2007-04-19 12:30:00,2.00245,2.00255,2.00235,2.00255,696300003.0
2007-04-19 12:31:00,2.00255,2.00255,2.00235,2.0024,278400001.0
2007-04-19 12:32:00,2.0024,2.0024,2.0023,2.0024,296300000.0
2007-04-19 12:33:00,2.0024,2.0024,2.00225,2.0024,366000005.0
2007-04-19 12:34:00,2.0024,2.0024,2.00225,2.00225,111100000.0
2007-04-19 12:35:00,2.00225,2.00235,2.0021,2.0021,219000000.0
2007-04-19 12:36:00,2.0021,2.0023,2.0021,2.00215,270099999.0
2007-04-19 12:37:00,2.0021,2.0022,2.00105,2.00155,1093200000.0
2007-04-19 12:38:00,2.00155,2.00165,2.0013,2.0014,504000001.0
2007-04-19 12:39:00,2.0014,2.0016,2.00125,2.00125,347200000.0
2007-04-19 12:40:00,2.0013,2.0013,2.0007,2.00075,598799998.0
2007-04-19 12:41:00,2.0007,2.0011,2.00065,2.0011,643400002.0
2007-04-19 12:42:00,2.0011,2.00125,2.001,2.0012,450400002.0
2007-04-19 12:43:00,2.0012,2.00125,2.00055,2.00055,522699999.0
2007-04-19 12:44:00,2.00055,2.0007,2.0,2.0002,670500003.0
2007-04-19 12:45:00,2.00025,2.0003,2.0,2.0002,790700002.0
2007-04-19 12:46:00,2.0001,2.0002,2.0,2.00015,459700003.0
2007-04-19 12:47:00,2.0002,2.0002,2.00005,2.00005,614899996.0
2007-04-19 12:48:00,2.00005,2.0002,2.0,2.0,578700002.0
2007-04-19 12:49:00,2.0,2.0002,1.9999,2.0,500099999.0
2007-04-19 12:50:00,2.0,2.0001,1.9999,1.99995,412099997.0
2007-04-19 12:51:00,1.99995,2.0001,1.99985,2.00005,429300000.0
2007-04-19 12:52:00,1.99995,2.0002,1.99995,2.00005,626500001.0
2007-04-19 12:53:00,2.00005,2.0003,2.0,2.0001,694200000.0
2007-04-19 12:54:00,2.0001,2.0003,2.0001,2.0001,623600002.0
2007-04-19 12:55:00,2.0001,2.0002,2.0,2.0001,473299999.0
2007-04-19 12:56:00,2.0001,2.0002,1.99995,2.0002,590000007.0
2007-04-19 12:57:00,2.0002,2.0003,2.0,2.00005,559700000.0
2007-04-19 12:58:00,2.0001,2.0002,2.00005,2.0001,506100000.0
2007-04-19 12:59:00,2.0001,2.00025,2.0,2.0001,876400008.0
2007-04-19 13:00:00,2.0001,2.0004,2.0,2.00025,1092100006.0
2007-04-19 13:01:00,2.00025,2.0004,2.00015,2.0003,329100000.0
2007-04-19 13:02:00,2.0003,2.0006,2.0003,2.0004,653300003.0
2007-04-19 13:03:00,2.0004,2.0007,2.0004,2.0007,326300000.0
2007-04-19 13:04:00,2.0007,2.0007,2.0005,2.0006,172800000.0
2007-04-19 13:05:00,2.0006,2.0009,2.0006,2.00085,425700002.0
2007-04-19 13:06:00,2.00085,2.001,2.00065,2.0007,444500000.0
2007-04-19 13:07:00,2.0007,2.0007,2.0006,2.00065,333499999.0
2007-04-19 13:08:00,2.00065,2.0007,2.0006,2.0007,161600000.0
2007-04-19 13:09:00,2.0007,2.0007,2.00065,2.0007,343900001.0
2007-04-19 13:10:00,2.0007,2.0007,2.0006,2.0006,61500000.0
2007-04-19 13:11:00,2.0006,2.0006,2.00025,2.0003,157600000.0
2007-04-19 13:12:00,2.0003,2.0003,1.99995,2.0,331299999.0
2007-04-19 13:13:00,2.0,2.0001,2.0,2.0,123500000.0
2007-04-19 13:14:00,1.9999,2.0,1.9989,1.999,730750000.0
2007-04-19 13:15:00,1.999,1.9994,1.999,1.9993,389699999.0
2007-04-19 13:16:00,1.9993,1.9998,1.9993,1.9998,984300000.0
2007-04-19 13:17:00,1.9998,2.0,1.9997,2.0,134100000.0
2007-04-19 13:18:00,1.99995,2.0001,1.9998,1.99995,584299998.0
2007-04-19 13:19:00,1.99995,2.0003,1.99995,2.00015,512000002.0
2007-04-19 13:20:00,2.00015,2.0005,2.0001,2.00025,466099993.0
2007-04-19 13:21:00,2.00025,2.0004,2.00025,2.00025,91100000.0
2007-04-19 13:22:00,2.0003,2.001,2.00025,2.00095,560400002.0
2007-04-19 13:23:00,2.0009,2.0009,2.0007,2.0008,479000002.0
2007-04-19 13:24:00,2.00085,2.0011,2.00085,2.0011,269500000.0
2007-04-19 13:25:00,2.0011,2.0013,2.0011,2.0013,183600001.0
2007-04-19 13:26:00,2.0013,2.0014,2.00095,2.00095,463200001.0
2007-04-19 13:27:00,2.001,2.001,2.00075,2.0008,428999999.0
2007-04-19 13:28:00,2.0008,2.0013,2.00075,2.0013,555499999.0
2007-04-19 13:29:00,2.0012,2.0013,2.00115,2.0012,246000000.0
2007-04-19 13:30:00,2.0012,2.0013,2.0008,2.0008,569749999.0
2007-04-19 13:31:00,2.0008,2.001,2.00075,2.0009,211799999.0
2007-04-19 13:32:00,2.00095,2.001,2.0008,2.0008,146799999.0
2007-04-19 13:33:00,2.0008,2.0009,2.00075,2.0009,103899999.0
2007-04-19 13:34:00,2.0009,2.0009,2.0008,2.0008,21800000.0
2007-04-19 13:35:00,2.0008,2.001,2.0008,2.0009,174500001.0
2007-04-19 13:36:00,2.00095,2.0012,2.0009,2.0012,241900002.0
2007-04-19 13:37:00,2.0012,2.0012,2.00105,2.00105,145900000.0
2007-04-19 13:38:00,2.0011,2.0011,2.0008,2.0008,154200000.0
2007-04-19 13:39:00,2.0008,2.0012,2.0008,2.0012,485600002.0
2007-04-19 13:40:00,2.0012,2.0012,2.00105,2.0012,184800000.0
2007-04-19 13:41:00,2.0011,2.00115,2.0008,2.00085,425500003.0
2007-04-19 13:42:00,2.00085,2.0014,2.00085,2.0013,545099993.0
2007-04-19 13:43:00,2.0013,2.0017,2.0013,2.00155,535399999.0
2007-04-19 13:44:00,2.00155,2.0021,2.00145,2.00205,265300000.0
2007-04-19 13:45:00,2.002,2.0022,2.0015,2.0018,373500002.0
2007-04-19 13:46:00,2.0018,2.0018,2.0014,2.0015,280499999.0
2007-04-19 13:47:00,2.00145,2.0017,2.00135,2.00135,348900000.0
2007-04-19 13:48:00,2.00135,2.0014,2.0012,2.0012,219600000.0
2007-04-19 13:49:00,2.0013,2.0014,2.00115,2.0014,199200000.0
2007-04-19 13:50:00,2.0014,2.0015,2.00135,2.00135,437399998.0
2007-04-19 13:51:00,2.00135,2.0014,2.00105,2.0011,456900003.0
2007-04-19 13:52:00,2.0011,2.0011,2.0008,2.0009,380599997.0
2007-04-19 13:53:00,2.001,2.0012,2.00085,2.001,620200000.0
2007-04-19 13:54:00,2.001,2.001,2.0008,2.0009,691599994.0
2007-04-19 13:55:00,2.0009,2.001,2.00025,2.0004,450899999.0
2007-04-19 13:56:00,2.0004,2.0006,2.00025,2.00025,398999998.0
2007-04-19 13:57:00,2.00025,2.0003,2.00025,2.00025,102400000.0
2007-04-19 13:58:00,2.0003,2.0003,2.00025,2.00025,356100000.0
2007-04-19 13:59:00,2.00025,2.0003,2.00025,2.0003,165600000.0
2007-04-19 14:00:00,2.0003,2.0003,2.0001,2.0002,338450002.0
2007-04-19 14:01:00,2.0002,2.0006,2.0002,2.0006,286000000.0
2007-04-19 14:02:00,2.0006,2.0007,2.0005,2.0007,385600000.0
2007-04-19 14:03:00,2.0007,2.0007,2.0004,2.0006,611999999.0
2007-04-19 14:04:00,2.0007,2.0008,2.0006,2.00065,316500000.0
2007-04-19 14:05:00,2.00065,2.0008,2.00065,2.0008,212100000.0
2007-04-19 14:06:00,2.0007,2.0009,2.0007,2.0008,253700000.0
2007-04-19 14:07:00,2.0008,2.0009,2.0008,2.0009,208200000.0
2007-04-19 14:08:00,2.0009,2.0016,2.0009,2.0015,436400000.0
2007-04-19 14:09:00,2.0015,2.0017,2.0013,2.00165,535200000.0
2007-04-19 14:10:00,2.0017,2.0023,2.00165,2.0021,753200000.0
2007-04-19 14:11:00,2.00205,2.0022,2.00195,2.00195,682500001.0
2007-04-19 14:12:00,2.002,2.0021,2.0019,2.0019,473999998.0
2007-04-19 14:13:00,2.0019,2.0019,2.0017,2.0017,453500000.0
2007-04-19 14:14:00,2.0017,2.0021,2.0017,2.0019,713199994.0
2007-04-19 14:15:00,2.0018,2.002,2.0018,2.0018,696399998.0
2007-04-19 14:16:00,2.0018,2.0019,2.0018,2.0019,217800000.0
2007-04-19 14:17:00,2.0019,2.0021,2.0018,2.0019,364199998.0
2007-04-19 14:18:00,2.0018,2.002,2.0018,2.0019,611099997.0
2007-04-19 14:19:00,2.0019,2.0019,2.0016,2.0017,422199999.0
2007-04-19 14:20:00,2.0017,2.0019,2.0015,2.0016,535199997.0
2007-04-19 14:21:00,2.00155,2.0017,2.00155,2.0016,631299998.0
2007-04-19 14:22:00,2.0016,2.0017,2.0015,2.00155,505300001.0
2007-04-19 14:23:00,2.0016,2.0017,2.00155,2.00155,366800000.0
2007-04-19 14:24:00,2.00155,2.0017,2.0015,2.0016,479815002.0
2007-04-19 14:25:00,2.0016,2.0016,2.0014,2.0015,448399998.0
2007-04-19 14:26:00,2.0015,2.0015,2.0013,2.0015,576999998.0
2007-04-19 14:27:00,2.0015,2.0018,2.00125,2.00135,571199999.0
2007-04-19 14:28:00,2.0014,2.0017,2.0014,2.0015,512100000.0
2007-04-19 14:29:00,2.0015,2.0017,2.0014,2.0015,390200002.0
2007-04-19 14:30:00,2.0013,2.0021,2.0013,2.0019,511500000.0
2007-04-19 14:31:00,2.0019,2.002,2.0015,2.0015,1160000002.0
2007-04-19 14:32:00,2.0016,2.0019,2.0014,2.0018,978199999.0
2007-04-19 14:33:00,2.0019,2.0022,2.0019,2.0021,1432400004.0
2007-04-19 14:34:00,2.0021,2.0026,2.0021,2.00255,1714199996.0
2007-04-19 14:35:00,2.00255,2.0028,2.00255,2.0027,1150400002.0
2007-04-19 14:36:00,2.0027,2.0033,2.0027,2.003,1438999994.0
2007-04-19 14:37:00,2.003,2.0034,2.00285,2.0034,1821099994.0
2007-04-19 14:38:00,2.0034,2.004,2.0033,2.0037,845100000.0
2007-04-19 14:39:00,2.0037,2.0039,2.00335,2.0035,986400004.0
2007-04-19 14:40:00,2.0035,2.0035,2.0028,2.003,823199998.0
2007-04-19 14:41:00,2.003,2.0033,2.003,2.0032,593799998.0
2007-04-19 14:42:00,2.0032,2.0033,2.00295,2.00295,848599996.0
2007-04-19 14:43:00,2.00295,2.003,2.00275,2.0028,719399997.0
2007-04-19 14:44:00,2.0029,2.0029,2.00275,2.00285,421400000.0
2007-04-19 14:45:00,2.0029,2.0031,2.0026,2.0026,804999998.0
2007-04-19 14:46:00,2.0026,2.0028,2.00245,2.0027,1213100000.0
2007-04-19 14:47:00,2.0028,2.0028,2.0025,2.0026,520200000.0
2007-04-19 14:48:00,2.0026,2.00265,2.00245,2.00265,630300002.0
2007-04-19 14:49:00,2.0026,2.00265,2.00195,2.00205,1076280002.0
2007-04-19 14:50:00,2.00205,2.0021,2.0014,2.0019,1417500001.0
2007-04-19 14:51:00,2.0019,2.002,2.00145,2.0015,921199999.0
2007-04-19 14:52:00,2.0015,2.0016,2.00065,2.0008,1355500001.0
2007-04-19 14:53:00,2.00065,2.0015,2.00065,2.0013,1557000000.0
2007-04-19 14:54:00,2.0013,2.0014,2.0013,2.00135,568900001.0
2007-04-19 14:55:00,2.00135,2.0016,2.0012,2.0013,926100006.0
2007-04-19 14:56:00,2.0012,2.0014,2.00095,2.00095,1261799997.0
2007-04-19 14:57:00,2.00095,2.0011,2.0005,2.00055,312199999.0
2007-04-19 14:58:00,2.00055,2.001,2.00055,2.001,861800001.0
2007-04-19 14:59:00,2.001,2.0012,2.00085,2.0009,958500003.0
2007-04-19 15:00:00,2.0009,2.0012,2.00085,2.0012,649100004.0
2007-04-19 15:01:00,2.0012,2.0014,2.00105,2.0011,1063400002.0
2007-04-19 15:02:00,2.0011,2.0011,2.00085,2.001,675000001.0
2007-04-19 15:03:00,2.001,2.0011,2.0008,2.001,924700001.0
2007-04-19 15:04:00,2.001,2.001,2.00075,2.0008,615500000.0
2007-04-19 15:05:00,2.0008,2.0008,1.9999,1.99995,1469400003.0
2007-04-19 15:06:00,2.0,2.0001,1.9995,1.9997,1527199998.0
2007-04-19 15:07:00,1.9996,1.9999,1.9996,1.9997,1317200010.0
2007-04-19 15:08:00,1.9997,2.0004,1.9997,2.0004,1127299999.0
2007-04-19 15:09:00,2.0004,2.0004,1.99975,1.99985,850299999.0
2007-04-19 15:10:00,1.99985,2.0002,1.99985,2.0001,1220149994.0
2007-04-19 15:11:00,2.0,2.0003,2.0,2.0002,713100004.0
2007-04-19 15:12:00,2.0002,2.0006,2.00015,2.0005,693099995.0
2007-04-19 15:13:00,2.0005,2.0006,2.0,2.00005,1053900002.0
2007-04-19 15:14:00,2.00005,2.0002,1.9998,1.9999,683499997.0
2007-04-19 15:15:00,1.99985,2.00005,1.99985,2.0,735399999.0
2007-04-19 15:16:00,2.0,2.0003,1.9997,2.0003,938999996.0
2007-04-19 15:17:00,2.0003,2.0005,1.99995,1.99995,669500003.0
2007-04-19 15:18:00,1.99995,2.0003,1.9997,2.0003,760999998.0
2007-04-19 15:19:00,2.0003,2.0003,2.00005,2.0001,509499998.0
2007-04-19 15:20:00,2.0001,2.0002,1.9999,2.0,1324899996.0
2007-04-19 15:21:00,2.0,2.0001,1.9998,1.9999,571699998.0
2007-04-19 15:22:00,1.9999,2.0003,1.99985,2.0003,1204499999.0
2007-04-19 15:23:00,2.0003,2.0003,2.00005,2.0002,592699999.0
2007-04-19 15:24:00,2.0002,2.0005,2.0002,2.0002,680400001.0
2007-04-19 15:25:00,2.0002,2.0005,2.0001,2.0005,1088799995.0
2007-04-19 15:26:00,2.00045,2.0005,2.00015,2.00015,833500004.0
2007-04-19 15:27:00,2.00015,2.0004,2.00005,2.0003,1160299998.0
2007-04-19 15:28:00,2.0003,2.0004,2.0002,2.0002,897900005.0
2007-04-19 15:29:00,2.0002,2.0005,2.0001,2.0005,584300001.0
2007-04-19 15:30:00,2.0005,2.0007,2.0005,2.0007,661200001.0
2007-04-19 15:31:00,2.0007,2.0009,2.0005,2.0009,857799996.0
2007-04-19 15:32:00,2.0009,2.0011,2.0007,2.0007,498400000.0
2007-04-19 15:33:00,2.00065,2.0007,2.00035,2.00055,1580099995.0
2007-04-19 15:34:00,2.0006,2.0009,2.00055,2.00075,856500001.0
2007-04-19 15:35:00,2.0008,2.0011,2.00065,2.00065,1281700000.0
2007-04-19 15:36:00,2.00065,2.00065,2.0004,2.0006,2120499999.0
2007-04-19 15:37:00,2.0006,2.0008,2.00045,2.00065,1169200005.0
2007-04-19 15:38:00,2.00065,2.0011,2.00055,2.0011,1346900002.0
2007-04-19 15:39:00,2.0011,2.0012,2.00105,2.00105,800199998.0
2007-04-19 15:40:00,2.0011,2.0012,2.00105,2.0011,740600004.0
2007-04-19 15:41:00,2.0011,2.0011,2.00075,2.00085,921300000.0
2007-04-19 15:42:00,2.0007,2.0008,2.00055,2.0007,455999997.0
2007-04-19 15:43:00,2.0007,2.0007,2.0004,2.0005,427300001.0
2007-04-19 15:44:00,2.00055,2.0006,2.0002,2.00025,536499998.0
2007-04-19 15:45:00,2.00025,2.0003,1.99995,2.0001,715400001.0
2007-04-19 15:46:00,2.0002,2.0004,2.00005,2.00035,549200001.0
2007-04-19 15:47:00,2.00035,2.00035,2.00005,2.0001,261699998.0
2007-04-19 15:48:00,2.00005,2.0001,1.9998,1.9999,581200001.0
2007-04-19 15:49:00,1.9999,2.0002,1.99985,2.0002,676200001.0
2007-04-19 15:50:00,2.0002,2.0002,2.0001,2.0001,368200001.0
2007-04-19 15:51:00,2.0001,2.0002,1.9999,2.0001,666299999.0
2007-04-19 15:52:00,2.0001,2.0002,1.99995,2.00005,839800000.0
2007-04-19 15:53:00,2.00005,2.0003,1.99985,2.0003,730100001.0
2007-04-19 15:54:00,2.0002,2.0002,2.00005,2.00015,615599998.0
2007-04-19 15:55:00,2.0002,2.0005,2.00015,2.00025,774400005.0
2007-04-19 15:56:00,2.00025,2.0004,2.00025,2.0003,748699998.0
2007-04-19 15:57:00,2.0003,2.0006,2.0003,2.0005,604600002.0
2007-04-19 15:58:00,2.0005,2.0009,2.0005,2.00065,986400001.0
2007-04-19 15:59:00,2.0007,2.0012,2.0006,2.0009,1925299994.0
2007-04-19 16:00:00,2.0009,2.0009,2.0001,2.0001,1138200000.0
2007-04-19 16:01:00,2.0001,2.0006,1.9999,2.0006,1214799999.0
2007-04-19 16:02:00,2.0007,2.001,2.0003,2.0005,1160000002.0
2007-04-19 16:03:00,2.0005,2.001,2.0003,2.0009,873700001.0
2007-04-19 16:04:00,2.001,2.00145,2.0008,2.0014,1383299997.0
2007-04-19 16:05:00,2.0015,2.0017,2.0012,2.0016,1033499998.0
2007-04-19 16:06:00,2.0017,2.0017,2.0012,2.0016,1033499998.0
2007-04-19 16:07:00,2.0014,2.0015,2.0004,2.0006,1033499998.0
2007-04-19 16:08:00,2.0006,2.0006,2.0003,2.0005,1092400006.0
2007-04-19 16:09:00,2.0005,2.0007,2.0004,2.0007,507099999.0
2007-04-19 16:10:00,2.0007,2.0008,2.00055,2.0006,837700003.0
2007-04-19 16:11:00,2.00055,2.0006,2.00035,2.0005,730699994.0
2007-04-19 16:12:00,2.0005,2.0005,2.0003,2.0004,497000003.0
2007-04-19 16:13:00,2.0004,2.0007,2.0004,2.0006,573200002.0
2007-04-19 16:14:00,2.0007,2.0007,2.0005,2.00055,763600001.0
2007-04-19 16:15:00,2.00055,2.0008,2.00055,2.0007,1328799997.0
2007-04-19 16:16:00,2.0007,2.0007,2.0003,2.0003,522500000.0
2007-04-19 16:17:00,2.0003,2.0008,2.0003,2.00065,426500002.0
2007-04-19 16:18:00,2.00065,2.0009,2.0006,2.0008,666900000.0
2007-04-19 16:19:00,2.00075,2.0009,2.00075,2.0009,558100002.0
2007-04-19 16:20:00,2.00085,2.0012,2.00085,2.0011,1417099996.0
2007-04-19 16:21:00,2.00105,2.0013,2.001,2.001,1622300001.0
2007-04-19 16:22:00,2.001,2.0012,2.0009,2.0011,1949100001.0
2007-04-19 16:23:00,2.00105,2.0013,2.00095,2.00125,1949100001.0
2007-04-19 16:24:00,2.0014,2.00155,2.0012,2.0012,1096600003.0
2007-04-19 16:25:00,2.0012,2.0014,2.00115,2.0013,779199994.0
2007-04-19 16:26:00,2.0013,2.0017,2.00125,2.00155,418399999.0
2007-04-19 16:27:00,2.00155,2.0016,2.0013,2.0015,642600004.0
2007-04-19 16:28:00,2.0015,2.0016,2.0014,2.00155,191500000.0
2007-04-19 16:29:00,2.00155,2.0019,2.0014,2.0019,1093599994.0
2007-04-19 16:30:00,2.002,2.0032,2.0019,2.0032,1597200003.0
2007-04-19 16:31:00,2.0032,2.0033,2.0025,2.0026,1256299998.0
2007-04-19 16:32:00,2.0025,2.0026,2.00235,2.0026,684900002.0
2007-04-19 16:33:00,2.0026,2.0028,2.0023,2.0023,653500000.0
2007-04-19 16:34:00,2.00245,2.0025,2.0022,2.0024,487899999.0
2007-04-19 16:35:00,2.0024,2.0025,2.0021,2.0021,344500000.0
2007-04-19 16:36:00,2.0021,2.0021,2.0016,2.0017,1276300000.0
2007-04-19 16:37:00,2.0018,2.0018,2.0012,2.0013,976300004.0
2007-04-19 16:38:00,2.0013,2.0016,2.0012,2.0013,765999999.0
2007-04-19 16:39:00,2.00125,2.0014,2.0012,2.00125,482700000.0
2007-04-19 16:40:00,2.0013,2.0015,2.0013,2.0014,471400000.0
2007-04-19 16:41:00,2.0014,2.0015,2.0013,2.0014,385900001.0
2007-04-19 16:42:00,2.0014,2.0016,2.0014,2.0015,623399996.0
2007-04-19 16:43:00,2.0016,2.0016,2.0013,2.0013,634900000.0
2007-04-19 16:44:00,2.0013,2.0014,2.0012,2.00125,442000000.0
2007-04-19 16:45:00,2.00125,2.0014,2.0012,2.0013,568099999.0
2007-04-19 16:46:00,2.00125,2.0016,2.0011,2.0012,663899998.0
2007-04-19 16:47:00,2.0012,2.0013,2.0011,2.0012,340700000.0
2007-04-19 16:48:00,2.0012,2.0012,2.001,2.0011,375900000.0
2007-04-19 16:49:00,2.0011,2.00125,2.00105,2.0011,513200001.0
2007-04-19 16:50:00,2.0011,2.0016,2.0011,2.0016,958399998.0
2007-04-19 16:51:00,2.0016,2.002,2.0015,2.002,909900003.0
2007-04-19 16:52:00,2.002,2.0021,2.0019,2.00195,700599998.0
2007-04-19 16:53:00,2.002,2.0027,2.002,2.0027,1037800002.0
2007-04-19 16:54:00,2.00265,2.003,2.00255,2.003,592299999.0
2007-04-19 16:55:00,2.003,2.003,2.00265,2.00275,337799999.0
2007-04-19 16:56:00,2.0027,2.0029,2.00245,2.00245,497699998.0
2007-04-19 16:57:00,2.0024,2.0028,2.0024,2.00275,581000002.0
2007-04-19 16:58:00,2.0027,2.0028,2.00215,2.00215,593599997.0
2007-04-19 16:59:00,2.0022,2.0028,2.00215,2.00265,771200002.0
2007-04-19 17:00:00,2.0026,2.0027,2.0024,2.0027,757500000.0
2007-04-19 17:01:00,2.0027,2.0027,2.0026,2.0026,551500000.0
2007-04-19 17:02:00,2.0026,2.0028,2.0026,2.0027,406299999.0
2007-04-19 17:03:00,2.0027,2.0027,2.00255,2.0026,524599994.0
2007-04-19 17:04:00,2.0026,2.0027,2.0025,2.0026,633899999.0
2007-04-19 17:05:00,2.0026,2.0026,2.0025,2.00255,195200000.0
2007-04-19 17:06:00,2.00255,2.00255,2.0025,2.0025,147600000.0
2007-04-19 17:07:00,2.0025,2.0025,2.0024,2.0025,349900001.0
2007-04-19 17:08:00,2.0025,2.00255,2.00245,2.0025,240600000.0
2007-04-19 17:09:00,2.00245,2.00255,2.0024,2.0025,383500001.0
2007-04-19 17:10:00,2.00245,2.0028,2.00245,2.0027,991400005.0
2007-04-19 17:11:00,2.0027,2.00305,2.0027,2.003,658800001.0
2007-04-19 17:12:00,2.0029,2.0029,2.00265,2.00265,845799995.0
2007-04-19 17:13:00,2.00265,2.00265,2.0024,2.0024,1432099998.0
2007-04-19 17:14:00,2.0024,2.0026,2.0024,2.0026,682499998.0
2007-04-19 17:15:00,2.0026,2.0029,2.0026,2.00285,254300000.0
2007-04-19 17:16:00,2.0029,2.0034,2.0029,2.0031,1076900001.0
2007-04-19 17:17:00,2.0031,2.0031,2.0028,2.0029,647399996.0
2007-04-19 17:18:00,2.0029,2.003,2.0026,2.0027,602200003.0
2007-04-19 17:19:00,2.0027,2.00275,2.00255,2.0027,552150001.0
2007-04-19 17:20:00,2.0027,2.0029,2.0027,2.0029,491100002.0
2007-04-19 17:21:00,2.0029,2.0029,2.0027,2.0028,680099997.0
2007-04-19 17:22:00,2.00285,2.0029,2.00275,2.0028,865000001.0
2007-04-19 17:23:00,2.0028,2.0029,2.0026,2.0029,1060799997.0
2007-04-19 17:24:00,2.0029,2.0029,2.00285,2.0029,567900000.0
2007-04-19 17:25:00,2.0029,2.003,2.0028,2.00295,560700000.0
2007-04-19 17:26:00,2.0029,2.003,2.0028,2.0028,310699999.0
2007-04-19 17:27:00,2.0028,2.0029,2.0025,2.0025,757699999.0
2007-04-19 17:28:00,2.0025,2.0025,2.0017,2.0021,941499998.0
2007-04-19 17:29:00,2.0021,2.0021,2.0018,2.0019,666100002.0
2007-04-19 17:30:00,2.00185,2.0023,2.00185,2.0022,585900004.0
2007-04-19 17:31:00,2.00215,2.0024,2.00205,2.0023,917500001.0
2007-04-19 17:32:00,2.0023,2.0023,2.00215,2.0023,513200000.0
2007-04-19 17:33:00,2.0023,2.0026,2.0023,2.0026,110300000.0
2007-04-19 17:34:00,2.0026,2.0027,2.0022,2.0023,502799999.0
2007-04-19 17:35:00,2.00225,2.0024,2.0021,2.0021,289900000.0
2007-04-19 17:36:00,2.0021,2.0021,2.0018,2.0018,336699999.0
2007-04-19 17:37:00,2.0018,2.0019,2.00175,2.0019,352700001.0
2007-04-19 17:38:00,2.0018,2.002,2.0018,2.0019,256000000.0
2007-04-19 17:39:00,2.0019,2.0019,2.00175,2.0019,268100000.0
2007-04-19 17:40:00,2.0018,2.0019,2.00175,2.0019,397199999.0
2007-04-19 17:41:00,2.0019,2.0019,2.0018,2.00185,395999999.0
2007-04-19 17:42:00,2.0019,2.002,2.0018,2.0018,101700000.0
2007-04-19 17:43:00,2.0018,2.0018,2.0016,2.0017,513400000.0
2007-04-19 17:44:00,2.0016,2.0017,2.0016,2.0016,253599999.0
2007-04-19 17:45:00,2.0016,2.002,2.0016,2.002,121900000.0
2007-04-19 17:46:00,2.0019,2.0019,2.0017,2.0018,443000001.0
2007-04-19 17:47:00,2.0018,2.0019,2.0017,2.0018,460700001.0
2007-04-19 17:48:00,2.0018,2.002,2.00175,2.00185,323999999.0
2007-04-19 17:49:00,2.00185,2.0019,2.0018,2.0019,187400000.0
2007-04-19 17:50:00,2.0019,2.0021,2.0018,2.00205,718600002.0
2007-04-19 17:51:00,2.0021,2.0022,2.002,2.0022,466099999.0
2007-04-19 17:52:00,2.0021,2.0021,2.002,2.0021,168300000.0
2007-04-19 17:53:00,2.0021,2.0022,2.002,2.0021,247399999.0
2007-04-19 17:54:00,2.00205,2.0023,2.002,2.0022,719100004.0
2007-04-19 17:55:00,2.0022,2.0024,2.0021,2.00225,450199999.0
2007-04-19 17:56:00,2.0024,2.0024,2.00225,2.0023,496000000.0
2007-04-19 17:57:00,2.0024,2.0024,2.00225,2.0023,336199997.0
2007-04-19 17:58:00,2.0023,2.0025,2.0021,2.00245,308400000.0
2007-04-19 17:59:00,2.00245,2.0027,2.002,2.0023,519400000.0
2007-04-19 18:00:00,2.0023,2.0032,2.00225,2.0023,871800002.0
2007-04-19 18:01:00,2.0023,2.0023,2.0017,2.0018,828900003.0
2007-04-19 18:02:00,2.00175,2.0024,2.00175,2.0023,797499999.0
2007-04-19 18:03:00,2.0023,2.0024,2.00175,2.00185,846200000.0
2007-04-19 18:04:00,2.00185,2.0019,2.0017,2.0019,558699999.0
2007-04-19 18:05:00,2.0019,2.0023,2.0018,2.0022,834300001.0
2007-04-19 18:06:00,2.0022,2.0024,2.0022,2.0022,464700000.0
2007-04-19 18:07:00,2.0022,2.0023,2.0018,2.0018,649399999.0
2007-04-19 18:08:00,2.0018,2.0022,2.0018,2.0021,351100000.0
2007-04-19 18:09:00,2.0021,2.00215,2.00195,2.002,464374141.0
2007-04-19 18:10:00,2.0021,2.00215,2.002,2.00205,225399997.0
2007-04-19 18:11:00,2.00215,2.0022,2.00205,2.0021,368899999.0
2007-04-19 18:12:00,2.0021,2.0021,2.00195,2.002,522100000.0
2007-04-19 18:13:00,2.002,2.002,2.0015,2.0017,587600000.0
2007-04-19 18:14:00,2.00175,2.0018,2.0016,2.0018,383800000.0
2007-04-19 18:15:00,2.0019,2.002,2.00175,2.0018,247000000.0
2007-04-19 18:16:00,2.0018,2.00195,2.0018,2.0018,307900000.0
2007-04-19 18:17:00,2.0019,2.002,2.00175,2.00175,278400000.0
2007-04-19 18:18:00,2.00175,2.0019,2.00175,2.0019,427100000.0
2007-04-19 18:19:00,2.0019,2.0021,2.0019,2.0021,239600000.0
2007-04-19 18:20:00,2.0021,2.0022,2.00205,2.0022,102100000.0
2007-04-19 18:21:00,2.0022,2.0022,2.00205,2.0021,96000000.0
2007-04-19 18:22:00,2.0021,2.00215,2.002,2.0021,59000000.0
2007-04-19 18:23:00,2.00215,2.00225,2.002,2.00225,196000000.0
2007-04-19 18:24:00,2.00225,2.0023,2.00215,2.0023,118700000.0
2007-04-19 18:25:00,2.0023,2.0025,2.0023,2.00245,449800000.0
2007-04-19 18:26:00,2.0025,2.0025,2.00225,2.0024,339100000.0
2007-04-19 18:27:00,2.00235,2.0024,2.00225,2.0023,219600000.0
2007-04-19 18:28:00,2.0024,2.0026,2.0022,2.0024,345900000.0
2007-04-19 18:29:00,2.0024,2.0026,2.00235,2.0025,171800000.0
2007-04-19 18:30:00,2.0025,2.0025,2.00235,2.0025,89000000.0
2007-04-19 18:31:00,2.0025,2.0025,2.00215,2.0022,272400000.0
2007-04-19 18:32:00,2.00215,2.0023,2.00215,2.00225,86100000.0
2007-04-19 18:33:00,2.00225,2.0025,2.00225,2.0025,269600000.0
2007-04-19 18:34:00,2.0025,2.0025,2.0023,2.0025,171700000.0
2007-04-19 18:35:00,2.0025,2.0025,2.00235,2.0024,40700000.0
2007-04-19 18:36:00,2.0024,2.0026,2.0024,2.00255,135000000.0
2007-04-19 18:37:00,2.0025,2.0025,2.00235,2.0024,148500000.0
2007-04-19 18:38:00,2.0024,2.00255,2.0024,2.0025,126400000.0
2007-04-19 18:39:00,2.0025,2.0025,2.0024,2.0025,248400000.0
2007-04-19 18:40:00,2.0025,2.0025,2.00235,2.00235,123800000.0
2007-04-19 18:41:00,2.0024,2.0025,2.0024,2.0025,108300000.0
2007-04-19 18:42:00,2.0025,2.0025,2.00245,2.00245,25700000.0
2007-04-19 18:43:00,2.0025,2.0025,2.0025,2.0025,22000000.0
2007-04-19 18:44:00,2.0025,2.0025,2.0025,2.0025,11200000.0
2007-04-19 18:45:00,2.0025,2.0025,2.0024,2.0024,50400000.0
2007-04-19 18:46:00,2.0024,2.0024,2.0024,2.0024,25600000.0
2007-04-19 18:47:00,2.0024,2.0026,2.0024,2.00255,83700000.0
2007-04-19 18:48:00,2.0026,2.0026,2.00245,2.00245,207800000.0
2007-04-19 18:49:00,2.0025,2.0026,2.00205,2.0022,189900000.0
2007-04-19 18:50:00,2.0022,2.0025,2.00215,2.0023,89200000.0
2007-04-19 18:51:00,2.0023,2.00235,2.00215,2.00215,311400001.0
2007-04-19 18:52:00,2.0021,2.00215,2.0021,2.0021,159400000.0
2007-04-19 18:53:00,2.0021,2.0021,2.00185,2.00185,141900000.0
2007-04-19 18:54:00,2.0019,2.0019,2.00175,2.0018,167200000.0
2007-04-19 18:55:00,2.0018,2.0019,2.0018,2.0019,25900000.0
2007-04-19 18:56:00,2.0019,2.0022,2.0019,2.00215,139700000.0
2007-04-19 18:57:00,2.00215,2.00235,2.00215,2.0023,109500000.0
2007-04-19 18:58:00,2.0023,2.0025,2.00225,2.0025,322500000.0
2007-04-19 18:59:00,2.0024,2.0025,2.00225,2.0024,446100000.0
2007-04-19 19:00:00,2.0024,2.0026,2.0024,2.0025,370800002.0
2007-04-19 19:01:00,2.0025,2.0028,2.0025,2.0028,1271200000.0
2007-04-19 19:02:00,2.0027,2.0028,2.0025,2.0027,426800009.0
2007-04-19 19:03:00,2.00265,2.0027,2.00245,2.0026,229300000.0
2007-04-19 19:04:00,2.0026,2.0026,2.0024,2.0025,257200004.0
2007-04-19 19:05:00,2.0025,2.0025,2.0025,2.0025,41900000.0
2007-04-19 19:06:00,2.0025,2.0025,2.0024,2.0024,100500000.0
2007-04-19 19:07:00,2.0024,2.0025,2.0023,2.0024,163100001.0
2007-04-19 19:08:00,2.0024,2.0024,2.0021,2.00215,336699998.0
2007-04-19 19:09:00,2.0022,2.0024,2.0022,2.0024,368500000.0
2007-04-19 19:10:00,2.0024,2.0024,2.0023,2.0023,143500000.0
2007-04-19 19:11:00,2.0023,2.0023,2.00215,2.00215,156100000.0
2007-04-19 19:12:00,2.0022,2.0023,2.0022,2.0023,160400000.0
2007-04-19 19:13:00,2.0023,2.0023,2.0019,2.0019,148500000.0
2007-04-19 19:14:00,2.0019,2.0019,2.0019,2.0019,174400000.0
2007-04-19 19:15:00,2.0019,2.0019,2.0018,2.0018,153000000.0
2007-04-19 19:16:00,2.0018,2.00185,2.00155,2.0016,239300000.0
2007-04-19 19:17:00,2.0016,2.0017,2.0014,2.0015,110000000.0
2007-04-19 19:18:00,2.0015,2.0016,2.0015,2.0016,96000000.0
2007-04-19 19:19:00,2.0016,2.0016,2.0015,2.0015,88800000.0
2007-04-19 19:20:00,2.0015,2.0016,2.0015,2.0015,228500000.0
2007-04-19 19:21:00,2.0015,2.0016,2.00145,2.0015,234099999.0
2007-04-19 19:22:00,2.0015,2.0016,2.0015,2.0016,170700001.0
2007-04-19 19:23:00,2.0016,2.0017,2.0016,2.0017,268200000.0
2007-04-19 19:24:00,2.00175,2.002,2.00175,2.0019,223900000.0
2007-04-19 19:25:00,2.0019,2.002,2.00175,2.00195,218900000.0
2007-04-19 19:26:00,2.00195,2.00225,2.0019,2.0022,135099998.0
2007-04-19 19:27:00,2.00215,2.0025,2.00215,2.00245,126800000.0
2007-04-19 19:28:00,2.0025,2.0025,2.0022,2.0024,471100002.0
2007-04-19 19:29:00,2.0024,2.0024,2.0022,2.0023,380000002.0
2007-04-19 19:30:00,2.0023,2.0024,2.0022,2.0023,312300002.0
2007-04-19 19:31:00,2.0023,2.0029,2.0023,2.0027,485799997.0
2007-04-19 19:32:00,2.0028,2.0028,2.00275,2.0028,130300000.0
2007-04-19 19:33:00,2.0028,2.0029,2.0025,2.0025,260300000.0
2007-04-19 19:34:00,2.0025,2.0025,2.0023,2.0024,204900000.0
2007-04-19 19:35:00,2.0025,2.0025,2.00205,2.0022,550800000.0
2007-04-19 19:36:00,2.0022,2.0023,2.00205,2.00215,401800003.0
2007-04-19 19:37:00,2.0022,2.0022,2.002,2.002,171400000.0
2007-04-19 19:38:00,2.002,2.0021,2.00195,2.002,273100000.0
2007-04-19 19:39:00,2.0021,2.0021,2.0021,2.0021,57000000.0
2007-04-19 19:40:00,2.002,2.002,2.002,2.002,31200000.0
2007-04-19 19:41:00,2.002,2.0021,2.002,2.002,79200000.0
2007-04-19 19:42:00,2.00195,2.00205,2.00195,2.002,64900000.0
2007-04-19 19:43:00,2.002,2.0021,2.002,2.00205,154700000.0
2007-04-19 19:44:00,2.0021,2.0022,2.00205,2.0022,51700000.0
2007-04-19 19:45:00,2.0022,2.0022,2.0019,2.002,143899999.0
2007-04-19 19:46:00,2.0021,2.0022,2.002,2.0021,121100000.0
2007-04-19 19:47:00,2.0021,2.0021,2.00175,2.0018,181600000.0
2007-04-19 19:48:00,2.0017,2.0018,2.0015,2.0017,226200000.0
2007-04-19 19:49:00,2.0017,2.0017,2.0012,2.0014,210100000.0
2007-04-19 19:50:00,2.0014,2.0014,2.0011,2.0012,129300000.0
2007-04-19 19:51:00,2.0012,2.0012,2.00085,2.00095,276300000.0
2007-04-19 19:52:00,2.00095,2.0011,2.00095,2.0011,100400000.0
2007-04-19 19:53:00,2.0011,2.0011,2.0008,2.0008,222300000.0
2007-04-19 19:54:00,2.0008,2.0008,2.0005,2.0008,382500000.0
2007-04-19 19:55:00,2.0008,2.0009,2.0007,2.0009,416899999.0
2007-04-19 19:56:00,2.0009,2.0011,2.0009,2.0011,292699997.0
2007-04-19 19:57:00,2.0011,2.0011,2.0009,2.001,495999999.0
2007-04-19 19:58:00,2.001,2.001,2.00075,2.001,279800000.0
2007-04-19 19:59:00,2.001,2.0011,2.0009,2.0009,162699998.0
2007-04-19 20:00:00,2.001,2.0011,2.0009,2.001,318299995.0
2007-04-19 20:01:00,2.001,2.001,2.001,2.001,80200000.0
2007-04-19 20:02:00,2.001,2.001,2.001,2.001,80200000.0
2007-04-19 20:03:00,2.001,2.0011,2.001,2.001,120600000.0
2007-04-19 20:04:00,2.001,2.001,2.0009,2.001,78499999.0
2007-04-19 20:05:00,2.001,2.001,2.001,2.001,22600000.0
2007-04-19 20:06:00,2.001,2.0011,2.00095,2.0011,273200000.0
2007-04-19 20:07:00,2.0011,2.0012,2.00105,2.0011,107100000.0
2007-04-19 20:08:00,2.0012,2.0013,2.0012,2.0013,156000000.0
2007-04-19 20:09:00,2.0013,2.0013,2.0013,2.0013,45600000.0
2007-04-19 20:10:00,2.0013,2.0013,2.0013,2.0013,35200000.0
2007-04-19 20:11:00,2.0013,2.0014,2.0012,2.0014,99600000.0
2007-04-19 20:12:00,2.00081,2.00108,2.00081,2.00108,45900000.0
2007-04-19 20:13:00,2.0014,2.0016,2.0013,2.0016,554499997.0
2007-04-19 20:14:00,2.0016,2.0019,2.0015,2.0019,509100001.0
2007-04-19 20:15:00,2.0018,2.0019,2.0017,2.0018,397000000.0
2007-04-19 20:16:00,2.0017,2.002,2.0017,2.002,626000000.0
2007-04-19 20:17:00,2.0021,2.0021,2.00175,2.0019,430499999.0
2007-04-19 20:18:00,2.0019,2.0021,2.0018,2.0021,314700000.0
2007-04-19 20:19:00,2.0022,2.0022,2.00205,2.0021,458700000.0
2007-04-19 20:20:00,2.0021,2.0022,2.0021,2.0021,325300000.0
2007-04-19 20:21:00,2.0021,2.0021,2.002,2.0021,216900000.0
2007-04-19 20:22:00,2.0021,2.0022,2.0021,2.0022,240700000.0
2007-04-19 20:23:00,2.0022,2.0023,2.0022,2.0022,291100001.0
2007-04-19 20:24:00,2.0022,2.0023,2.0022,2.0023,40800001.0
2007-04-19 20:25:00,2.0023,2.0023,2.0022,2.0022,143700000.0
2007-04-19 20:26:00,2.0022,2.0022,2.0021,2.0022,408700001.0
2007-04-19 20:27:00,2.0023,2.0023,2.0021,2.0021,84900000.0
2007-04-19 20:28:00,2.0021,2.0022,2.002,2.0022,232100002.0
2007-04-19 20:29:00,2.0022,2.0022,2.00215,2.0022,353300000.0
2007-04-19 20:30:00,2.00215,2.0022,2.0021,2.00215,530300003.0
2007-04-19 20:31:00,2.00215,2.0022,2.0021,2.0021,205100000.0
2007-04-19 20:32:00,2.0021,2.0021,2.0021,2.0021,165300000.0
2007-04-19 20:33:00,2.00205,2.00205,2.0019,2.0019,75000000.0
2007-04-19 20:34:00,2.0019,2.0019,2.0018,2.0019,211000000.0
2007-04-19 20:35:00,2.0019,2.002,2.0018,2.002,90199998.0
2007-04-19 20:36:00,2.002,2.0021,2.002,2.0021,17300000.0
2007-04-19 20:37:00,2.0021,2.0021,2.0017,2.0017,322400001.0
2007-04-19 20:38:00,2.0018,2.0018,2.0017,2.0018,101800000.0
2007-04-19 20:39:00,2.0018,2.0018,2.0017,2.0017,36800000.0
2007-04-19 20:40:00,2.0017,2.0017,2.0016,2.0016,81700000.0
2007-04-19 20:41:00,2.0016,2.0016,2.0015,2.0016,184300000.0
2007-04-19 20:42:00,2.0015,2.0016,2.0015,2.0016,291199999.0
2007-04-19 20:43:00,2.0015,2.0017,2.0015,2.0016,349000001.0
2007-04-19 20:44:00,2.0016,2.0017,2.0016,2.0016,427900008.0
2007-04-19 20:45:00,2.0016,2.0017,2.0015,2.0016,531599996.0
2007-04-19 20:46:00,2.0016,2.0016,2.0016,2.0016,227900000.0
2007-04-19 20:47:00,2.0016,2.0017,2.0016,2.0017,381800001.0
2007-04-19 20:48:00,2.0016,2.0017,2.0016,2.0017,118500000.0
2007-04-19 20:49:00,2.0017,2.0018,2.0016,2.0017,203100000.0
2007-04-19 20:50:00,2.0017,2.0017,2.0016,2.0017,256300000.0
2007-04-19 20:51:00,2.0017,2.0017,2.0017,2.0017,168000000.0
2007-04-19 20:52:00,2.0017,2.0017,2.0016,2.0017,154399999.0
2007-04-19 20:53:00,2.0017,2.0017,2.0016,2.0017,111599998.0
2007-04-19 20:54:00,2.0016,2.0018,2.0016,2.0017,553999999.0
2007-04-19 20:55:00,2.0017,2.0017,2.0016,2.0017,155799998.0
2007-04-19 20:56:00,2.0017,2.0017,2.0016,2.0017,165699999.0
2007-04-19 20:57:00,2.0017,2.0017,2.0017,2.0017,45600000.0
2007-04-19 20:58:00,2.0017,2.0017,2.0017,2.0017,118400000.0
2007-04-19 20:59:00,2.0017,2.0017,2.0016,2.0017,300000001.0
2007-04-19 21:00:00,2.0017,2.0019,2.0016,2.0017,280900001.0
2007-04-19 21:01:00,2.0017,2.0018,2.0017,2.0018,150700000.0
2007-04-19 21:02:00,2.0018,2.0018,2.0018,2.0018,26400000.0
2007-04-19 21:03:00,2.0018,2.0018,2.0017,2.0018,71099999.0
2007-04-19 21:04:00,2.0018,2.0019,2.00175,2.0018,189800000.0
2007-04-19 21:05:00,2.0018,2.0018,2.0018,2.0018,124000000.0
2007-04-19 21:06:00,2.0019,2.0019,2.0018,2.0018,100800000.0
2007-04-19 21:07:00,2.0019,2.0021,2.0018,2.002,650299996.0
2007-04-19 21:08:00,2.0021,2.0022,2.002,2.002,219099998.0
2007-04-19 21:09:00,2.0021,2.0021,2.0021,2.0021,500000.0
2007-04-19 21:10:00,2.0022,2.0022,2.0021,2.0022,59000000.0
2007-04-19 21:11:00,2.0022,2.0023,2.0021,2.0023,175200000.0
2007-04-19 21:12:00,2.0023,2.0024,2.0022,2.0023,221900000.0
2007-04-19 21:13:00,2.0023,2.0023,2.00225,2.0023,70800000.0
2007-04-19 21:14:00,2.0023,2.0023,2.0022,2.0022,185299999.0
2007-04-19 21:15:00,2.0023,2.0023,2.0022,2.0022,354999999.0
2007-04-19 21:16:00,2.0023,2.0023,2.0021,2.0022,189600001.0
2007-04-19 21:17:00,2.0022,2.0024,2.0021,2.0023,469399994.0
2007-04-19 21:18:00,2.0023,2.0024,2.00215,2.0024,487000006.0
2007-04-19 21:19:00,2.0024,2.0025,2.0022,2.0024,638099997.0
2007-04-19 21:20:00,2.0024,2.0025,2.0022,2.0022,225299997.0
2007-04-19 21:21:00,2.0023,2.0024,2.0023,2.0023,106300001.0
2007-04-19 21:22:00,2.0023,2.0024,2.0022,2.0022,63200000.0
2007-04-19 21:23:00,2.0022,2.0023,2.0021,2.0021,361400001.0
2007-04-19 21:24:00,2.0021,2.0023,2.0021,2.0021,251400000.0
2007-04-19 21:25:00,2.0021,2.0022,2.0021,2.0022,170099997.0
2007-04-19 21:26:00,2.0022,2.0022,2.0019,2.002,845700000.0
2007-04-19 21:27:00,2.002,2.0021,2.00185,2.0021,577200005.0
2007-04-19 21:28:00,2.0021,2.0023,2.0021,2.0021,59400000.0
2007-04-19 21:29:00,2.0021,2.0023,2.00205,2.0021,151000001.0
2007-04-19 21:30:00,2.0022,2.0022,2.00205,2.0022,39500000.0
2007-04-19 21:31:00,2.0022,2.0022,2.00205,2.0022,222300001.0
2007-04-19 21:32:00,2.0022,2.0022,2.0022,2.0022,79600001.0
2007-04-19 21:33:00,2.0022,2.0022,2.0021,2.0021,296100007.0
2007-04-19 21:34:00,2.0021,2.0022,2.0021,2.0022,71200001.0
2007-04-19 21:35:00,2.0022,2.0022,2.0022,2.0022,14100000.0
2007-04-19 21:36:00,2.0022,2.0022,2.0022,2.0022,1600000.0
2007-04-19 21:37:00,2.00195,2.00201,2.00191,2.00191,125500000.0
2007-04-19 21:38:00,2.0022,2.0022,2.002,2.002,169599999.0
2007-04-19 21:39:00,2.002,2.0021,2.0019,2.0021,60800001.0
2007-04-19 21:40:00,2.0021,2.0021,2.002,2.0021,112099998.0
2007-04-19 21:41:00,2.002,2.0021,2.0017,2.00175,311499998.0
2007-04-19 21:42:00,2.0018,2.0019,2.0017,2.0017,106799999.0
2007-04-19 21:43:00,2.0018,2.0019,2.0018,2.0019,56600000.0
2007-04-19 21:44:00,2.0019,2.0019,2.00175,2.0019,171500000.0
2007-04-19 21:45:00,2.0019,2.0019,2.0017,2.0018,270200001.0
2007-04-19 21:46:00,2.0019,2.0019,2.0018,2.0019,27200000.0
2007-04-19 21:47:00,2.0019,2.0019,2.0018,2.0018,54000000.0
2007-04-19 21:48:00,2.0019,2.0019,2.0018,2.0018,17200000.0
2007-04-19 21:49:00,2.0018,2.0019,2.0017,2.0019,132099998.0
2007-04-19 21:50:00,2.0019,2.0019,2.0018,2.0019,111600000.0
2007-04-19 21:51:00,2.0019,2.0019,2.0019,2.0019,28200000.0
2007-04-19 21:52:00,2.0019,2.0019,2.0019,2.0019,28900000.0
2007-04-19 21:53:00,2.0019,2.0019,2.0017,2.0017,60200000.0
2007-04-19 21:54:00,2.0017,2.0018,2.0017,2.0017,135600000.0
2007-04-19 21:55:00,2.0017,2.0018,2.0017,2.0017,153299999.0
2007-04-19 21:56:00,2.0017,2.0018,2.0017,2.0018,37400000.0
2007-04-19 21:57:00,2.0018,2.0018,2.0017,2.0018,23900000.0
2007-04-19 21:58:00,2.0018,2.0018,2.0017,2.0017,73800000.0
2007-04-19 21:59:00,2.0017,2.0017,2.0016,2.0016,112100000.0
2007-04-19 22:00:00,2.0016,2.0016,2.0016,2.0016,110100000.0
2007-04-19 22:01:00,2.0016,2.0016,2.0014,2.0014,303199997.0
2007-04-19 22:02:00,2.0014,2.0015,2.0013,2.0014,127600000.0
2007-04-19 22:03:00,2.0014,2.0014,2.0013,2.0014,44700000.0
2007-04-19 22:04:00,2.0014,2.0014,2.0013,2.0014,148199999.0
2007-04-19 22:05:00,2.0014,2.0015,2.0014,2.0015,80600000.0
2007-04-19 22:06:00,2.0015,2.0015,2.0013,2.0013,246399994.0
2007-04-19 22:07:00,2.0014,2.0016,2.00135,2.0016,262599997.0
2007-04-19 22:08:00,2.0016,2.0016,2.0013,2.0015,408000003.0
2007-04-19 22:09:00,2.0015,2.0015,2.0015,2.0015,61100000.0
2007-04-19 22:10:00,2.0015,2.0015,2.0014,2.0015,58899999.0
2007-04-19 22:11:00,2.0015,2.0015,2.0014,2.0014,17400000.0
2007-04-19 22:12:00,2.0015,2.0015,2.0014,2.0015,13700000.0
2007-04-19 22:13:00,2.0015,2.0016,2.0015,2.0016,17600000.0
2007-04-19 22:14:00,2.0015,2.0016,2.0015,2.0016,169800001.0
2007-04-19 22:15:00,2.0016,2.0017,2.0016,2.0017,80300000.0
2007-04-19 22:16:00,2.0017,2.0018,2.0016,2.0017,80500000.0
2007-04-19 22:17:00,2.0017,2.0019,2.0017,2.0019,52600000.0
2007-04-19 22:18:00,2.0019,2.0022,2.0017,2.0018,169700000.0
2007-04-19 22:19:00,2.0018,2.0021,2.0018,2.0021,29300000.0
2007-04-19 22:20:00,2.0021,2.0021,2.002,2.002,27400000.0
2007-04-19 22:21:00,2.002,2.0021,2.0019,2.002,220699997.0
2007-04-19 22:22:00,2.0021,2.0021,2.0019,2.0021,323300003.0
2007-04-19 22:23:00,2.0021,2.0026,2.0021,2.0025,289000000.0
2007-04-19 22:24:00,2.0025,2.0026,2.0024,2.0026,183300000.0
2007-04-19 22:25:00,2.0026,2.0026,2.0023,2.0023,168700000.0
2007-04-19 22:26:00,2.0025,2.0026,2.0022,2.0026,369999997.0
2007-04-19 22:27:00,2.0026,2.0028,2.0026,2.0028,98400000.0
2007-04-19 22:28:00,2.0029,2.0029,2.0026,2.0026,327799999.0
2007-04-19 22:29:00,2.0025,2.0026,2.0025,2.0026,157499998.0
2007-04-19 22:30:00,2.0026,2.0026,2.0025,2.0026,134100000.0
2007-04-19 22:31:00,2.0026,2.0028,2.0026,2.0028,127500000.0
2007-04-19 22:32:00,2.0027,2.0028,2.0027,2.0028,60000001.0
2007-04-19 22:33:00,2.0028,2.0028,2.0026,2.0027,129600000.0
2007-04-19 22:34:00,2.0027,2.0027,2.0027,2.0027,20800000.0
2007-04-19 22:35:00,2.0027,2.0027,2.0026,2.0026,98699999.0
2007-04-19 22:36:00,2.0027,2.0027,2.0026,2.0026,29800000.0
2007-04-19 22:37:00,2.0027,2.0027,2.0024,2.0026,111600000.0
2007-04-19 22:38:00,2.0026,2.0027,2.0025,2.0027,32000001.0
2007-04-19 22:39:00,2.0028,2.0028,2.0026,2.0026,87300000.0
2007-04-19 22:40:00,2.0026,2.0028,2.0026,2.0026,64800000.0
2007-04-19 22:41:00,2.0026,2.0026,2.0026,2.0026,6400000.0
2007-04-19 22:42:00,2.0027,2.0027,2.0026,2.0027,72000000.0
2007-04-19 22:43:00,2.0027,2.0028,2.0027,2.0028,58100000.0
2007-04-19 22:44:00,2.0028,2.0029,2.0028,2.0029,28800000.0
2007-04-19 22:45:00,2.0028,2.0028,2.0028,2.0028,2400000.0
2007-04-19 22:46:00,2.0028,2.0028,2.0027,2.0028,37800000.0
2007-04-19 22:47:00,2.0028,2.0029,2.0028,2.0029,37600000.0
2007-04-19 22:48:00,2.0028,2.0028,2.0028,2.0028,11300000.0
2007-04-19 22:49:00,2.0029,2.0029,2.0027,2.0027,29599999.0
2007-04-19 22:50:00,2.0028,2.003,2.0028,2.0029,74399999.0
2007-04-19 22:51:00,2.0029,2.003,2.0029,2.003,52400000.0
2007-04-19 22:52:00,2.003,2.0032,2.003,2.0031,28000000.0
2007-04-19 22:53:00,2.0031,2.0033,2.0031,2.0033,88000000.0
2007-04-19 22:54:00,2.0033,2.0033,2.0032,2.0033,145600000.0
2007-04-19 22:55:00,2.0033,2.0033,2.0031,2.0031,127200000.0
2007-04-19 22:56:00,2.0031,2.0032,2.003,2.0032,152599999.0
2007-04-19 22:57:00,2.0031,2.0032,2.00305,2.0032,83400000.0
2007-04-19 22:58:00,2.0031,2.0034,2.0031,2.0032,206199999.0
2007-04-19 22:59:00,2.0032,2.0033,2.003,2.0032,142800001.0
2007-04-19 23:00:00,2.0032,2.0033,2.003,2.0032,53100000.0
2007-04-19 23:01:00,2.0032,2.0032,2.0032,2.0032,4800000.0
2007-04-19 23:02:00,2.0032,2.0032,2.0031,2.0032,20700000.0
2007-04-19 23:03:00,2.00305,2.0031,2.00303,2.0031,190600000.0
2007-04-19 23:04:00,2.0032,2.0033,2.0031,2.0031,20800000.0
2007-04-19 23:05:00,2.0031,2.0032,2.003,2.0031,76700000.0
2007-04-19 23:06:00,2.0031,2.0031,2.0029,2.0029,56700000.0
2007-04-19 23:07:00,2.0032,2.0032,2.0029,2.0029,17500000.0
2007-04-19 23:08:00,2.0029,2.003,2.0029,2.0029,67400000.0
2007-04-19 23:09:00,2.0029,2.0029,2.0029,2.0029,12800000.0
2007-04-19 23:10:00,2.0029,2.0029,2.0029,2.0029,20000000.0
2007-04-19 23:11:00,2.0029,2.0029,2.0029,2.0029,26400000.0
2007-04-19 23:12:00,2.0029,2.0029,2.0029,2.0029,29700000.0
2007-04-19 23:13:00,2.0029,2.0029,2.0029,2.0029,4800000.0
2007-04-19 23:14:00,2.0029,2.0029,2.0025,2.0027,65200000.0
2007-04-19 23:15:00,2.0027,2.0027,2.0026,2.0026,7200000.0
2007-04-19 23:16:00,2.0026,2.0026,2.0025,2.0026,38800000.0
2007-04-19 23:17:00,2.0025,2.0026,2.0025,2.0026,47600000.0
2007-04-19 23:18:00,2.0026,2.0026,2.0025,2.0025,16800000.0
2007-04-19 23:19:00,2.00231,2.0028,2.00231,2.00243,131200000.0
2007-04-19 23:20:00,2.0025,2.0025,2.0025,2.0025,800000.0
2007-04-19 23:21:00,2.00225,2.0023,2.00225,2.0023,12800000.0
2007-04-19 23:22:00,2.00221,2.00229,2.00215,2.00225,58200000.0
2007-04-19 23:23:00,2.0023,2.00235,2.00225,2.0023,45000000.0
2007-04-19 23:24:00,2.0023,2.0023,2.0023,2.0023,8800000.0
2007-04-19 23:25:00,2.00228,2.00232,2.00228,2.00232,16000000.0
2007-04-19 23:26:00,2.00215,2.00237,2.00214,2.00237,47600000.0
2007-04-19 23:27:00,2.0025,2.0025,2.0025,2.0025,800000.0
2007-04-19 23:28:00,2.0025,2.0025,2.0025,2.0025,4000000.0
2007-04-19 23:29:00,2.0025,2.0026,2.0025,2.0026,2600000.0
2007-04-19 23:30:00,2.0023,2.0023,2.0022,2.0022,27000000.0
2007-04-19 23:31:00,2.002,2.0021,2.002,2.0021,7200000.0
2007-04-19 23:32:00,2.0021,2.0021,2.0021,2.0021,7200000.0
2007-04-19 23:33:00,2.002,2.0022,2.002,2.0022,22499999.0
2007-04-19 23:34:00,2.0022,2.00235,2.0022,2.00235,1500000.0
2007-04-19 23:35:00,2.00235,2.00235,2.00235,2.00235,1000000.0
2007-04-19 23:36:00,2.00235,2.00235,2.00235,2.00235,1000000.0
2007-04-19 23:37:00,2.00209,2.00209,2.00193,2.00193,161400000.0
2007-04-19 23:38:00,2.00187,2.00208,2.00187,2.00202,27200000.0
2007-04-19 23:39:00,2.00214,2.00214,2.00204,2.00209,106200000.0
2007-04-19 23:40:00,2.00202,2.00216,2.00202,2.00202,129499999.0
2007-04-19 23:41:00,2.002,2.00205,2.002,2.00202,45600000.0
2007-04-19 23:42:00,2.00197,2.00205,2.00196,2.00199,86700000.0
2007-04-19 23:43:00,2.00193,2.00194,2.00184,2.00192,33600000.0
2007-04-19 23:44:00,2.00235,2.00235,2.00235,2.00235,2000000.0
2007-04-19 23:45:00,2.00235,2.00235,2.002,2.002,18000000.0
2007-04-19 23:46:00,2.002,2.002,2.002,2.002,3100000.0
2007-04-19 23:47:00,2.00193,2.00194,2.00184,2.00187,50400000.0
2007-04-19 23:48:00,2.002,2.0023,2.002,2.0022,34300000.0
2007-04-19 23:49:00,2.0022,2.0022,2.0022,2.0022,8000000.0
2007-04-19 23:50:00,2.0023,2.0023,2.0023,2.0023,800000.0
2007-04-19 23:51:00,2.00205,2.0022,2.00195,2.0022,45000000.0
2007-04-19 23:52:00,2.00213,2.00215,2.00205,2.00213,49600000.0
2007-04-19 23:53:00,2.0023,2.0023,2.002,2.002,25300001.0
2007-04-19 23:54:00,2.002,2.0021,2.002,2.002,44099999.0
2007-04-19 23:55:00,2.00192,2.00215,2.00192,2.00215,61500000.0
2007-04-19 23:56:00,2.0021,2.0024,2.002,2.0022,156300000.0
2007-04-19 23:57:00,2.0023,2.0025,2.0023,2.0025,24600000.0
2007-04-19 23:58:00,2.0024,2.0026,2.0024,2.0025,19800000.0
2007-04-19 23:59:00,2.0026,2.0026,2.0025,2.0025,20700000.0
2007-04-20 00:00:00,2.0026,2.0027,2.0023,2.0024,136399999.0
2007-04-20 00:01:00,2.0024,2.0026,2.0024,2.0026,12000000.0
2007-04-20 00:02:00,2.0026,2.0026,2.0026,2.0026,24000000.0
2007-04-20 00:03:00,2.0026,2.0027,2.0026,2.0027,76600000.0
2007-04-20 00:04:00,2.0027,2.0027,2.0026,2.0026,95300000.0
2007-04-20 00:05:00,2.0026,2.0029,2.0026,2.0029,107400000.0
2007-04-20 00:06:00,2.0029,2.0031,2.0029,2.0031,95200000.0
2007-04-20 00:07:00,2.0032,2.0034,2.0031,2.0034,114200001.0
2007-04-20 00:08:00,2.0034,2.0034,2.0031,2.0033,87300000.0
2007-04-20 00:09:00,2.0033,2.0033,2.0033,2.0033,2400000.0
2007-04-20 00:10:00,2.0033,2.0033,2.0033,2.0033,4000000.0
2007-04-20 00:11:00,2.0033,2.0034,2.0032,2.0033,132699999.0
2007-04-20 00:12:00,2.0033,2.0035,2.00325,2.0033,63800000.0
2007-04-20 00:13:00,2.0033,2.0033,2.0033,2.0033,6200000.0
2007-04-20 00:14:00,2.0033,2.0033,2.0033,2.0033,15800000.0
2007-04-20 00:15:00,2.0033,2.0036,2.0032,2.0034,106300001.0
2007-04-20 00:16:00,2.0034,2.0034,2.0033,2.0033,46400000.0
2007-04-20 00:17:00,2.0033,2.00335,2.0033,2.00335,38500000.0
2007-04-20 00:18:00,2.0034,2.0034,2.0034,2.0034,10400000.0
2007-04-20 00:19:00,2.0034,2.0034,2.0033,2.0033,40600000.0
2007-04-20 00:20:00,2.0034,2.0035,2.0033,2.0034,56299998.0
2007-04-20 00:21:00,2.00322,2.00346,2.00319,2.00336,195100000.0
2007-04-20 00:22:00,2.0035,2.0035,2.0035,2.0035,31600000.0
2007-04-20 00:23:00,2.0036,2.0036,2.0036,2.0036,3800000.0
2007-04-20 00:24:00,2.0036,2.0036,2.0036,2.0036,1600000.0
2007-04-20 00:25:00,2.0036,2.0037,2.0036,2.0037,10300000.0
2007-04-20 00:26:00,2.0037,2.0037,2.0037,2.0037,800000.0
2007-04-20 00:27:00,2.00347,2.00378,2.00347,2.00378,32800000.0
2007-04-20 00:28:00,2.0036,2.0037,2.0036,2.0037,14400000.0
2007-04-20 00:29:00,2.0036,2.0037,2.0036,2.0037,57100000.0
2007-04-20 00:30:00,2.0037,2.0037,2.0037,2.0037,10400000.0
2007-04-20 00:31:00,2.0037,2.0038,2.0037,2.0037,39800000.0
2007-04-20 00:32:00,2.0038,2.0038,2.0037,2.0037,14400000.0
2007-04-20 00:33:00,2.0037,2.0037,2.0037,2.0037,36000000.0
2007-04-20 00:34:00,2.0037,2.0037,2.0037,2.0037,7200000.0
2007-04-20 00:35:00,2.0037,2.0037,2.0037,2.0037,22400000.0
2007-04-20 00:36:00,2.0037,2.0038,2.0037,2.0038,47200000.0
2007-04-20 00:37:00,2.0037,2.0038,2.00365,2.0038,172300000.0
2007-04-20 00:38:00,2.0037,2.0037,2.00365,2.0037,27200000.0
2007-04-20 00:39:00,2.0037,2.0037,2.0036,2.0036,84400000.0
2007-04-20 00:40:00,2.0038,2.0038,2.0037,2.0037,36400000.0
2007-04-20 00:41:00,2.0037,2.0037,2.0036,2.0036,80100000.0
2007-04-20 00:42:00,2.0035,2.00357,2.00343,2.00357,56800000.0
2007-04-20 00:43:00,2.0037,2.0037,2.0037,2.0037,28000000.0
2007-04-20 00:44:00,2.0037,2.0038,2.0037,2.0038,16800000.0
2007-04-20 00:45:00,2.0037,2.0038,2.0037,2.0038,112100001.0
2007-04-20 00:46:00,2.00368,2.00368,2.00345,2.00353,38400000.0
2007-04-20 00:47:00,2.0037,2.0038,2.00362,2.0037,115300000.0
2007-04-20 00:48:00,2.00357,2.00373,2.00357,2.0037,58800000.0
2007-04-20 00:49:00,2.00377,2.00377,2.00363,2.00363,53300000.0
2007-04-20 00:50:00,2.0038,2.0038,2.0037,2.0037,13600000.0
2007-04-20 00:51:00,2.0036,2.0037,2.0036,2.0037,158900000.0
2007-04-20 00:52:00,2.0037,2.0037,2.0037,2.0037,29600000.0
2007-04-20 00:53:00,2.0035,2.00352,2.0035,2.00352,14400000.0
2007-04-20 00:54:00,2.00355,2.00355,2.00355,2.00355,14400000.0
2007-04-20 00:55:00,2.0037,2.0037,2.0037,2.0037,11600000.0
2007-04-20 00:56:00,2.0036,2.0037,2.00345,2.0035,112400000.0
2007-04-20 00:57:00,2.0035,2.0035,2.0031,2.0032,270500003.0
2007-04-20 00:58:00,2.00315,2.0033,2.00315,2.0032,130800001.0
2007-04-20 00:59:00,2.0032,2.0033,2.0032,2.0032,77900000.0
2007-04-20 01:00:00,2.00325,2.0033,2.00325,2.00325,35600000.0
2007-04-20 01:01:00,2.0033,2.0033,2.00325,2.00325,23600000.0
2007-04-20 01:02:00,2.0033,2.0033,2.0032,2.00325,38000000.0
2007-04-20 01:03:00,2.0033,2.0033,2.00325,2.00325,25800000.0
2007-04-20 01:04:00,2.0033,2.0033,2.0032,2.00325,45900000.0
2007-04-20 01:05:00,2.0033,2.0034,2.0032,2.0032,124399999.0
2007-04-20 01:06:00,2.0034,2.0034,2.0033,2.0033,15800000.0
2007-04-20 01:07:00,2.0033,2.0035,2.0033,2.0035,69100000.0
2007-04-20 01:08:00,2.0036,2.0036,2.00335,2.0034,147400000.0
2007-04-20 01:09:00,2.0034,2.0034,2.0033,2.0033,153400000.0
2007-04-20 01:10:00,2.0033,2.0033,2.0033,2.0033,8000000.0
2007-04-20 01:11:00,2.0033,2.0033,2.0032,2.0032,25200000.0
2007-04-20 01:12:00,2.0033,2.0033,2.0032,2.0032,98800000.0
2007-04-20 01:13:00,2.0031,2.0031,2.0027,2.0031,132000000.0
2007-04-20 01:14:00,2.00286,2.00304,2.00286,2.00304,35200000.0
2007-04-20 01:15:00,2.0031,2.0032,2.0031,2.0032,13600000.0
2007-04-20 01:16:00,2.0032,2.0032,2.00295,2.00295,44200000.0
2007-04-20 01:17:00,2.00295,2.00295,2.00295,2.00295,8600000.0
2007-04-20 01:18:00,2.003,2.0032,2.003,2.0032,32800000.0
2007-04-20 01:19:00,2.0032,2.0032,2.0032,2.0032,27600000.0
2007-04-20 01:20:00,2.0032,2.0032,2.0032,2.0032,2400000.0
2007-04-20 01:21:00,2.0032,2.0033,2.0032,2.0032,46000000.0
2007-04-20 01:22:00,2.0032,2.0033,2.0032,2.0032,31500000.0
2007-04-20 01:23:00,2.0032,2.0032,2.0032,2.0032,8800000.0
2007-04-20 01:24:00,2.0032,2.0033,2.0032,2.0032,40800000.0
2007-04-20 01:25:00,2.0032,2.0032,2.0031,2.0031,23000000.0
2007-04-20 01:26:00,2.0031,2.0031,2.0031,2.0031,2300000.0
2007-04-20 01:27:00,2.0031,2.0032,2.0031,2.0031,3200000.0
2007-04-20 01:28:00,2.00305,2.00305,2.00305,2.00305,3000000.0
2007-04-20 01:29:00,2.003,2.0032,2.003,2.00315,127300000.0
2007-04-20 01:30:00,2.0031,2.0032,2.0031,2.0032,12000000.0
2007-04-20 01:31:00,2.0032,2.0032,2.0032,2.0032,19200000.0
2007-04-20 01:32:00,2.0032,2.0032,2.0032,2.0032,800000.0
2007-04-20 01:33:00,2.0032,2.0034,2.0032,2.00335,64600000.0
2007-04-20 01:34:00,2.00335,2.00335,2.0031,2.0032,11000000.0
2007-04-20 01:35:00,2.00315,2.00315,2.00315,2.00315,1600000.0
2007-04-20 01:36:00,2.0032,2.0032,2.00315,2.0032,8000000.0
2007-04-20 01:37:00,2.0032,2.0032,2.00315,2.00315,5700000.0
2007-04-20 01:38:00,2.0033,2.0033,2.0033,2.0033,200000.0
2007-04-20 01:39:00,2.0032,2.0032,2.003,2.003,19300000.0
2007-04-20 01:40:00,2.003,2.003,2.003,2.003,4800000.0
2007-04-20 01:41:00,2.003,2.003,2.00295,2.003,111100000.0
2007-04-20 01:42:00,2.003,2.0031,2.0029,2.003,145000000.0
2007-04-20 01:43:00,2.00295,2.0032,2.00295,2.003,45600000.0
2007-04-20 01:44:00,2.003,2.003,2.003,2.003,2400000.0
2007-04-20 01:45:00,2.003,2.003,2.003,2.003,800000.0
2007-04-20 01:46:00,2.003,2.003,2.0029,2.0029,24400000.0
2007-04-20 01:47:00,2.003,2.003,2.0029,2.003,18000000.0
2007-04-20 01:48:00,2.003,2.0032,2.003,2.003,60800000.0
2007-04-20 01:49:00,2.0031,2.0032,2.003,2.0032,49600000.0
2007-04-20 01:50:00,2.0031,2.0031,2.0031,2.0031,19200000.0
2007-04-20 01:51:00,2.0031,2.0031,2.0031,2.0031,6400000.0
2007-04-20 01:52:00,2.0031,2.0031,2.003,2.003,22400000.0
2007-04-20 01:53:00,2.0031,2.0032,2.0031,2.0031,19200000.0
2007-04-20 01:54:00,2.0031,2.0032,2.00305,2.0032,83800000.0
2007-04-20 01:55:00,2.0032,2.0032,2.0032,2.0032,11100000.0
2007-04-20 01:56:00,2.0032,2.0032,2.0032,2.0032,1000000.0
2007-04-20 01:57:00,2.0032,2.0033,2.0032,2.0033,7700000.0
2007-04-20 01:58:00,2.0033,2.0034,2.0033,2.0034,61200000.0
2007-04-20 01:59:00,2.0034,2.0034,2.00335,2.0034,26400000.0
2007-04-20 02:00:00,2.0034,2.0035,2.0034,2.0035,59900000.0
2007-04-20 02:01:00,2.0035,2.0035,2.0033,2.0034,152600000.0
2007-04-20 02:02:00,2.0034,2.0034,2.00325,2.0033,182200000.0
2007-04-20 02:03:00,2.0033,2.0034,2.0033,2.0033,122600000.0
2007-04-20 02:04:00,2.0033,2.0033,2.003,2.003,51600000.0
2007-04-20 02:05:00,2.003,2.0031,2.003,2.003,4000000.0
2007-04-20 02:06:00,2.003,2.003,2.0029,2.0029,33000001.0
2007-04-20 02:07:00,2.00285,2.0029,2.00275,2.0028,89600000.0
2007-04-20 02:08:00,2.0029,2.003,2.00285,2.003,55700000.0
2007-04-20 02:09:00,2.003,2.003,2.003,2.003,3200000.0
2007-04-20 02:10:00,2.003,2.003,2.003,2.003,19200000.0
2007-04-20 02:11:00,2.003,2.003,2.00285,2.003,125000000.0
2007-04-20 02:12:00,2.003,2.0031,2.003,2.0031,49600000.0
2007-04-20 02:13:00,2.0031,2.0031,2.0031,2.0031,61200000.0
2007-04-20 02:14:00,2.0031,2.0031,2.0031,2.0031,5600000.0
2007-04-20 02:15:00,2.0031,2.0032,2.0031,2.0032,8000000.0
2007-04-20 02:16:00,2.0031,2.0032,2.0031,2.0032,9600000.0
2007-04-20 02:17:00,2.00288,2.00308,2.00288,2.00305,68899998.0
2007-04-20 02:18:00,2.0031,2.0031,2.0031,2.0031,27600000.0
2007-04-20 02:19:00,2.00294,2.00304,2.00294,2.00301,30399999.0
2007-04-20 02:20:00,2.0031,2.0032,2.0031,2.00315,122600000.0
2007-04-20 02:21:00,2.00315,2.0032,2.00305,2.0031,45800000.0
2007-04-20 02:22:00,2.0031,2.0033,2.0031,2.0033,77900000.0
2007-04-20 02:23:00,2.0033,2.0033,2.0033,2.0033,6400000.0
2007-04-20 02:24:00,2.0033,2.0036,2.0033,2.00355,66000000.0
2007-04-20 02:25:00,2.0036,2.0036,2.0036,2.0036,15200000.0
2007-04-20 02:26:00,2.0037,2.0037,2.0036,2.0036,17600000.0
2007-04-20 02:27:00,2.00365,2.0037,2.0034,2.0035,47000000.0
2007-04-20 02:28:00,2.0035,2.0036,2.0035,2.0035,36600000.0
2007-04-20 02:29:00,2.0035,2.0036,2.0035,2.0036,6400000.0
2007-04-20 02:30:00,2.0036,2.0036,2.00355,2.00355,20800000.0
2007-04-20 02:31:00,2.00355,2.0036,2.0035,2.0035,69399999.0
2007-04-20 02:32:00,2.00355,2.0036,2.0035,2.0036,70299998.0
2007-04-20 02:33:00,2.0036,2.0036,2.00355,2.00355,2400000.0
2007-04-20 02:34:00,2.00365,2.00365,2.00355,2.00355,6000000.0
2007-04-20 02:35:00,2.0036,2.0036,2.00355,2.00355,3200000.0
2007-04-20 02:36:00,2.0036,2.0036,2.00345,2.00345,80200000.0
2007-04-20 02:37:00,2.0035,2.0036,2.00345,2.0035,58100000.0
2007-04-20 02:38:00,2.0035,2.0035,2.0035,2.0035,49000000.0
2007-04-20 02:39:00,2.00345,2.0036,2.0034,2.0035,71100001.0
2007-04-20 02:40:00,2.0035,2.0036,2.0034,2.0036,179700000.0
2007-04-20 02:41:00,2.00355,2.0036,2.0034,2.0035,144000001.0
2007-04-20 02:42:00,2.0035,2.0036,2.0035,2.0035,9800000.0
2007-04-20 02:43:00,2.0035,2.0036,2.0035,2.0035,15700000.0
2007-04-20 02:44:00,2.0035,2.0036,2.0034,2.0035,541500000.0
2007-04-20 02:45:00,2.0035,2.0035,2.0035,2.0035,12500000.0
2007-04-20 02:46:00,2.0035,2.0035,2.0035,2.0035,7700000.0
2007-04-20 02:47:00,2.0035,2.0035,2.0035,2.0035,7700000.0
2007-04-20 02:48:00,2.0035,2.0035,2.0035,2.0035,13300000.0
2007-04-20 02:49:00,2.0035,2.0035,2.00345,2.00345,30100000.0
2007-04-20 02:50:00,2.0035,2.0035,2.0035,2.0035,17700000.0
2007-04-20 02:51:00,2.00313,2.00332,2.00313,2.00325,73900000.0
2007-04-20 02:52:00,2.00355,2.0037,2.0035,2.00355,74700000.0
2007-04-20 02:53:00,2.0035,2.0035,2.0032,2.00345,63400000.0
2007-04-20 02:54:00,2.0034,2.0035,2.0034,2.0035,141200000.0
2007-04-20 02:55:00,2.0035,2.0036,2.0035,2.0036,238400000.0
2007-04-20 02:56:00,2.0036,2.0037,2.0036,2.0037,72000000.0
2007-04-20 02:57:00,2.0037,2.00375,2.0034,2.00345,149050001.0
2007-04-20 02:58:00,2.0035,2.0035,2.00315,2.00315,94500000.0
2007-04-20 02:59:00,2.00315,2.0034,2.00305,2.0033,123500000.0
2007-04-20 03:00:00,2.00325,2.0033,2.00325,2.0033,33700000.0
2007-04-20 03:01:00,2.0033,2.0033,2.0032,2.0033,51200000.0
2007-04-20 03:02:00,2.0033,2.0034,2.00325,2.0033,40400000.0
2007-04-20 03:03:00,2.00307,2.0032,2.00302,2.00312,142000000.0
2007-04-20 03:04:00,2.0033,2.0033,2.0032,2.0033,39200000.0
2007-04-20 03:05:00,2.0033,2.0033,2.0032,2.00325,63200000.0
2007-04-20 03:06:00,2.0033,2.0034,2.00325,2.0033,33400000.0
2007-04-20 03:07:00,2.0034,2.0034,2.0032,2.0032,28000000.0
2007-04-20 03:08:00,2.00313,2.00324,2.00299,2.00306,102299999.0
2007-04-20 03:09:00,2.0032,2.0034,2.0031,2.0034,88800000.0
2007-04-20 03:10:00,2.0034,2.0034,2.0032,2.0032,80700000.0
2007-04-20 03:11:00,2.0034,2.0034,2.0032,2.00325,64800000.0
2007-04-20 03:12:00,2.00325,2.0033,2.0031,2.00325,138200003.0
2007-04-20 03:13:00,2.00325,2.00335,2.00325,2.0033,42400000.0
2007-04-20 03:14:00,2.0033,2.00335,2.00315,2.0032,98700000.0
2007-04-20 03:15:00,2.0032,2.0032,2.00315,2.00315,33700000.0
2007-04-20 03:16:00,2.0032,2.0033,2.0032,2.0033,45800000.0
2007-04-20 03:17:00,2.0033,2.0033,2.0033,2.0033,28000000.0
2007-04-20 03:18:00,2.0032,2.0032,2.003,2.0032,83300000.0
2007-04-20 03:19:00,2.0032,2.0032,2.0032,2.0032,55600000.0
2007-04-20 03:20:00,2.00299,2.00308,2.0028,2.00308,149900000.0
2007-04-20 03:21:00,2.0032,2.0032,2.0031,2.0032,29000000.0
2007-04-20 03:22:00,2.0031,2.0032,2.003,2.003,84200000.0
2007-04-20 03:23:00,2.003,2.0031,2.003,2.003,131400000.0
2007-04-20 03:24:00,2.003,2.0032,2.00295,2.0032,106700000.0
2007-04-20 03:25:00,2.0032,2.0033,2.0032,2.0033,116800000.0
2007-04-20 03:26:00,2.0033,2.0033,2.0032,2.0032,11200000.0
2007-04-20 03:27:00,2.0032,2.0032,2.0031,2.0032,36000000.0
2007-04-20 03:28:00,2.0032,2.0032,2.0031,2.0031,21600000.0
2007-04-20 03:29:00,2.00269,2.00297,2.00264,2.00284,136200000.0
2007-04-20 03:30:00,2.0031,2.0031,2.003,2.003,45200000.0
2007-04-20 03:31:00,2.00315,2.0032,2.003,2.003,77500000.0
2007-04-20 03:32:00,2.0031,2.0031,2.003,2.003,57600000.0
2007-04-20 03:33:00,2.0031,2.0031,2.003,2.0031,37600000.0
2007-04-20 03:34:00,2.003,2.0031,2.00295,2.0031,24600000.0
2007-04-20 03:35:00,2.0031,2.0031,2.003,2.003,10700000.0
2007-04-20 03:36:00,2.003,2.003,2.003,2.003,8300000.0
2007-04-20 03:37:00,2.003,2.003,2.003,2.003,4800000.0
2007-04-20 03:38:00,2.003,2.0031,2.003,2.003,13400000.0
2007-04-20 03:39:00,2.003,2.003,2.003,2.003,33200000.0
2007-04-20 03:40:00,2.0031,2.0031,2.003,2.003,21300000.0
2007-04-20 03:41:00,2.003,2.003,2.003,2.003,6300000.0
2007-04-20 03:42:00,2.003,2.003,2.003,2.003,8600000.0
2007-04-20 03:43:00,2.003,2.003,2.003,2.003,133100000.0
2007-04-20 03:44:00,2.003,2.003,2.003,2.003,28900000.0
2007-04-20 03:45:00,2.003,2.0031,2.003,2.0031,20600000.0
2007-04-20 03:46:00,2.0031,2.0032,2.0031,2.0032,13100000.0
2007-04-20 03:47:00,2.0032,2.0032,2.0032,2.0032,24000000.0
2007-04-20 03:48:00,2.0032,2.0032,2.00315,2.0032,13100000.0
2007-04-20 03:49:00,2.0032,2.0032,2.0032,2.0032,18900000.0
2007-04-20 03:50:00,2.0032,2.0032,2.00295,2.003,59000000.0
2007-04-20 03:51:00,2.003,2.003,2.00295,2.003,29000000.0
2007-04-20 03:52:00,2.003,2.003,2.003,2.003,30900000.0
2007-04-20 03:53:00,2.003,2.003,2.003,2.003,8300000.0
2007-04-20 03:54:00,2.003,2.003,2.00295,2.00295,27400000.0
2007-04-20 03:55:00,2.00295,2.003,2.0028,2.0028,63100000.0
2007-04-20 03:56:00,2.0028,2.0029,2.0028,2.0029,72000000.0
2007-04-20 03:57:00,2.0029,2.0029,2.00275,2.00275,152700001.0
2007-04-20 03:58:00,2.00275,2.0028,2.00275,2.0028,148500000.0
2007-04-20 03:59:00,2.0028,2.003,2.0027,2.0027,91900000.0
2007-04-20 04:00:00,2.0027,2.0028,2.0027,2.0027,51800000.0
2007-04-20 04:01:00,2.0027,2.0027,2.00265,2.0027,117100000.0
2007-04-20 04:02:00,2.0027,2.0027,2.0025,2.0026,79100000.0
2007-04-20 04:03:00,2.0026,2.0027,2.0025,2.0027,77900000.0
2007-04-20 04:04:00,2.0027,2.0027,2.0026,2.0026,30000000.0
2007-04-20 04:05:00,2.0026,2.0026,2.0026,2.0026,4600000.0
2007-04-20 04:06:00,2.0026,2.0026,2.0021,2.0021,83800000.0
2007-04-20 04:07:00,2.0022,2.0023,2.0022,2.0022,23800000.0
2007-04-20 04:08:00,2.0023,2.0023,2.0023,2.0023,4800000.0
2007-04-20 04:09:00,2.0023,2.0024,2.0022,2.0024,40500000.0
2007-04-20 04:10:00,2.0023,2.0023,2.0023,2.0023,8800000.0
2007-04-20 04:11:00,2.0024,2.0024,2.0024,2.0024,2000000.0
2007-04-20 04:12:00,2.0023,2.0023,2.0021,2.0022,98800000.0
2007-04-20 04:13:00,2.0022,2.00225,2.0019,2.0021,316699999.0
2007-04-20 04:14:00,2.0021,2.0022,2.0021,2.0021,89000000.0
2007-04-20 04:15:00,2.002,2.0021,2.002,2.0021,36800000.0
2007-04-20 04:16:00,2.0021,2.0021,2.0021,2.0021,79400000.0
2007-04-20 04:17:00,2.0021,2.0021,2.002,2.002,41600000.0
2007-04-20 04:18:00,2.0021,2.0021,2.002,2.002,20000000.0
2007-04-20 04:19:00,2.002,2.002,2.002,2.002,2500000.0
2007-04-20 04:20:00,2.002,2.002,2.0016,2.0016,127300000.0
2007-04-20 04:21:00,2.0018,2.0018,2.00145,2.0016,274299999.0
2007-04-20 04:22:00,2.0016,2.0018,2.0016,2.0018,49000000.0
2007-04-20 04:23:00,2.0018,2.0019,2.0018,2.0018,35200000.0
2007-04-20 04:24:00,2.0018,2.002,2.0018,2.0018,52000000.0
2007-04-20 04:25:00,2.0018,2.0018,2.0017,2.0018,27200000.0
2007-04-20 04:26:00,2.0019,2.0019,2.0019,2.0019,800000.0
2007-04-20 04:27:00,2.0019,2.0019,2.0019,2.0019,26400000.0
2007-04-20 04:28:00,2.0019,2.002,2.0019,2.002,16000000.0
2007-04-20 04:29:00,2.002,2.0022,2.002,2.0022,48800000.0
2007-04-20 04:30:00,2.0022,2.0022,2.00215,2.0022,96800000.0
2007-04-20 04:31:00,2.00215,2.0022,2.00215,2.0022,84900000.0
2007-04-20 04:32:00,2.0023,2.0023,2.0022,2.0022,83299998.0
2007-04-20 04:33:00,2.0022,2.0025,2.0022,2.0025,84300000.0
2007-04-20 04:34:00,2.0025,2.0026,2.0024,2.0025,68900000.0
2007-04-20 04:35:00,2.0025,2.0027,2.0025,2.0027,60600000.0
2007-04-20 04:36:00,2.0027,2.0028,2.0026,2.0027,44100000.0
2007-04-20 04:37:00,2.0027,2.0027,2.00255,2.00255,46000000.0
2007-04-20 04:38:00,2.00255,2.0028,2.00255,2.0027,87300000.0
2007-04-20 04:39:00,2.0027,2.0027,2.0026,2.0026,48800000.0
2007-04-20 04:40:00,2.0026,2.0027,2.0026,2.0027,52399999.0
2007-04-20 04:41:00,2.0027,2.0027,2.0027,2.0027,17000000.0
2007-04-20 04:42:00,2.0027,2.0027,2.00255,2.0026,57800000.0
2007-04-20 04:43:00,2.0027,2.0027,2.00265,2.0027,16000000.0
2007-04-20 04:44:00,2.0027,2.0027,2.0027,2.0027,13800000.0
2007-04-20 04:45:00,2.0027,2.0027,2.00265,2.00265,7200000.0
2007-04-20 04:46:00,2.00235,2.00252,2.00235,2.00252,95699999.0
2007-04-20 04:47:00,2.00243,2.00257,2.00235,2.00241,173500000.0
2007-04-20 04:48:00,2.0027,2.0027,2.0024,2.0025,45600000.0
2007-04-20 04:49:00,2.0024,2.0024,2.00235,2.00235,52000000.0
2007-04-20 04:50:00,2.0024,2.0024,2.0023,2.0024,19200000.0
2007-04-20 04:51:00,2.0023,2.0023,2.0023,2.0023,3200000.0
2007-04-20 04:52:00,2.00235,2.0024,2.0023,2.0023,5600000.0
2007-04-20 04:53:00,2.00235,2.0024,2.0023,2.0023,38400000.0
2007-04-20 04:54:00,2.0024,2.0024,2.0024,2.0024,4000000.0
2007-04-20 04:55:00,2.0024,2.0024,2.0024,2.0024,7000000.0
2007-04-20 04:56:00,2.0024,2.0024,2.0023,2.0023,16800000.0
2007-04-20 04:57:00,2.0023,2.0023,2.0023,2.0023,11600000.0
2007-04-20 04:58:00,2.0023,2.0024,2.0023,2.0023,22000000.0
2007-04-20 04:59:00,2.0023,2.0023,2.0022,2.0023,62400000.0
2007-04-20 05:00:00,2.0023,2.0025,2.0023,2.0025,123900000.0
2007-04-20 05:01:00,2.0025,2.0026,2.0024,2.0025,60000000.0
2007-04-20 05:02:00,2.0025,2.00255,2.00235,2.00255,117000000.0
2007-04-20 05:03:00,2.00255,2.00255,2.00255,2.00255,8600000.0
2007-04-20 05:04:00,2.0026,2.0026,2.0026,2.0026,4000000.0
2007-04-20 05:05:00,2.0026,2.0026,2.0026,2.0026,21700000.0
2007-04-20 05:06:00,2.00255,2.0026,2.00255,2.0026,25300000.0
2007-04-20 05:07:00,2.0026,2.0026,2.0026,2.0026,8800000.0
2007-04-20 05:08:00,2.0026,2.0026,2.0026,2.0026,6700000.0
2007-04-20 05:09:00,2.0026,2.0026,2.0022,2.0022,59000000.0
2007-04-20 05:10:00,2.0022,2.0026,2.0022,2.0026,96200000.0
2007-04-20 05:11:00,2.0026,2.0026,2.0026,2.0026,7200000.0
2007-04-20 05:12:00,2.0026,2.0027,2.0026,2.0027,38400000.0
2007-04-20 05:13:00,2.0027,2.0027,2.00265,2.00265,7200000.0
2007-04-20 05:14:00,2.00248,2.00252,2.00239,2.00243,62400000.0
2007-04-20 05:15:00,2.00253,2.00261,2.00244,2.00261,20800000.0
2007-04-20 05:16:00,2.0027,2.0027,2.0027,2.0027,12000000.0
2007-04-20 05:17:00,2.0027,2.00275,2.00265,2.0027,144500000.0
2007-04-20 05:18:00,2.0027,2.00275,2.00265,2.0027,51300000.0
2007-04-20 05:19:00,2.0027,2.0027,2.0027,2.0027,25600000.0
2007-04-20 05:20:00,2.00266,2.00266,2.0024,2.00249,40300000.0
2007-04-20 05:21:00,2.0027,2.0028,2.00265,2.00265,6600000.0
2007-04-20 05:22:00,2.0027,2.0027,2.0027,2.0027,42400000.0
2007-04-20 05:23:00,2.0027,2.0027,2.00265,2.00265,81000000.0
2007-04-20 05:24:00,2.0027,2.0027,2.00265,2.00265,17800000.0
2007-04-20 05:25:00,2.00265,2.0027,2.00265,2.0027,6900000.0
2007-04-20 05:26:00,2.0027,2.0028,2.0027,2.0028,43200000.0
2007-04-20 05:27:00,2.0028,2.0028,2.0027,2.0027,21800000.0
2007-04-20 05:28:00,2.0027,2.0027,2.0027,2.0027,16200000.0
2007-04-20 05:29:00,2.0027,2.0028,2.0027,2.00275,83100000.0
2007-04-20 05:30:00,2.00265,2.0028,2.00265,2.00275,67799999.0
2007-04-20 05:31:00,2.0027,2.0028,2.0027,2.00275,12200000.0
2007-04-20 05:32:00,2.00275,2.00275,2.0027,2.00275,7300000.0
2007-04-20 05:33:00,2.0027,2.00275,2.00265,2.00265,25500000.0
2007-04-20 05:34:00,2.0027,2.0027,2.0027,2.0027,36800000.0
2007-04-20 05:35:00,2.0027,2.00275,2.0027,2.0027,56800000.0
2007-04-20 05:36:00,2.0028,2.0028,2.0028,2.0028,32000000.0
2007-04-20 05:37:00,2.0028,2.0028,2.0027,2.0028,31200000.0
2007-04-20 05:38:00,2.0028,2.003,2.00275,2.00295,88800000.0
2007-04-20 05:39:00,2.00295,2.00295,2.0028,2.0029,112700000.0
2007-04-20 05:40:00,2.00285,2.003,2.00285,2.00295,33600000.0
2007-04-20 05:41:00,2.00295,2.00305,2.00295,2.00295,64400000.0
2007-04-20 05:42:00,2.00295,2.003,2.00285,2.00285,176100000.0
2007-04-20 05:43:00,2.003,2.003,2.003,2.003,12000000.0
2007-04-20 05:44:00,2.003,2.0031,2.00295,2.00295,123599999.0
2007-04-20 05:45:00,2.0031,2.0032,2.003,2.0032,21600000.0
2007-04-20 05:46:00,2.0032,2.0033,2.0032,2.0032,91700000.0
2007-04-20 05:47:00,2.0032,2.0035,2.0031,2.0033,238700000.0
2007-04-20 05:48:00,2.0034,2.0035,2.0034,2.0035,59100000.0
2007-04-20 05:49:00,2.0035,2.0035,2.0035,2.0035,3800000.0
2007-04-20 05:50:00,2.0035,2.0035,2.0035,2.0035,12800000.0
2007-04-20 05:51:00,2.0035,2.0035,2.0035,2.0035,12800000.0
2007-04-20 05:52:00,2.0035,2.0035,2.00335,2.00335,190700000.0
2007-04-20 05:53:00,2.00335,2.0034,2.00335,2.0034,85600000.0
2007-04-20 05:54:00,2.0035,2.0036,2.0035,2.0036,105100000.0
2007-04-20 05:55:00,2.0036,2.0036,2.00355,2.00355,103500000.0
2007-04-20 05:56:00,2.0036,2.0037,2.00355,2.0037,96900000.0
2007-04-20 05:57:00,2.0037,2.0037,2.0035,2.00355,131599999.0
2007-04-20 05:58:00,2.0036,2.0036,2.0033,2.0035,71800001.0
2007-04-20 05:59:00,2.0035,2.0036,2.0035,2.0035,50400000.0
2007-04-20 06:00:00,2.0035,2.0036,2.0034,2.0035,73600000.0
2007-04-20 06:01:00,2.0035,2.0035,2.0034,2.0035,30400000.0
2007-04-20 06:02:00,2.0035,2.0036,2.0035,2.0035,36000000.0
2007-04-20 06:03:00,2.0035,2.0036,2.00335,2.0034,111299999.0
2007-04-20 06:04:00,2.0034,2.0034,2.00325,2.00335,115900000.0
2007-04-20 06:05:00,2.0034,2.0034,2.0033,2.0034,99200000.0
2007-04-20 06:06:00,2.0034,2.0035,2.0034,2.0035,52000000.0
2007-04-20 06:07:00,2.0035,2.0035,2.0034,2.0035,31200000.0
2007-04-20 06:08:00,2.0035,2.0035,2.0035,2.0035,8800000.0
2007-04-20 06:09:00,2.0035,2.0035,2.0034,2.0034,36800000.0
2007-04-20 06:10:00,2.0034,2.0034,2.00265,2.0029,256300001.0
2007-04-20 06:11:00,2.0029,2.0032,2.0029,2.003,252500000.0
2007-04-20 06:12:00,2.0031,2.0031,2.0031,2.0031,13600000.0
2007-04-20 06:13:00,2.0029,2.00301,2.00266,2.00272,160500000.0
2007-04-20 06:14:00,2.00268,2.00283,2.00255,2.00283,66900000.0
2007-04-20 06:15:00,2.003,2.003,2.003,2.003,80000000.0
2007-04-20 06:16:00,2.003,2.003,2.00285,2.003,79200000.0
2007-04-20 06:17:00,2.003,2.003,2.0029,2.0029,46400000.0
2007-04-20 06:18:00,2.0029,2.0029,2.0029,2.0029,21600000.0
2007-04-20 06:19:00,2.0029,2.0029,2.0029,2.0029,30400000.0
2007-04-20 06:20:00,2.0029,2.0029,2.0029,2.0029,19200000.0
2007-04-20 06:21:00,2.0028,2.0028,2.0028,2.0028,37600000.0
2007-04-20 06:22:00,2.0028,2.0028,2.00275,2.00275,16000000.0
2007-04-20 06:23:00,2.0028,2.0028,2.00265,2.0027,28700000.0
2007-04-20 06:24:00,2.0027,2.0028,2.0027,2.0028,11200000.0
2007-04-20 06:25:00,2.0028,2.0028,2.0027,2.0028,15200000.0
2007-04-20 06:26:00,2.0028,2.0028,2.00265,2.0027,131400000.0
2007-04-20 06:27:00,2.0027,2.0027,2.00265,2.00265,69500000.0
2007-04-20 06:28:00,2.0027,2.0027,2.0027,2.0027,34600000.0
2007-04-20 06:29:00,2.0027,2.0027,2.0027,2.0027,7200000.0
2007-04-20 06:30:00,2.0027,2.0027,2.0027,2.0027,5600000.0
2007-04-20 06:31:00,2.0027,2.0027,2.0027,2.0027,8800000.0
2007-04-20 06:32:00,2.00265,2.0027,2.00265,2.00265,17500000.0
2007-04-20 06:33:00,2.00265,2.0027,2.00265,2.0027,14100000.0
2007-04-20 06:34:00,2.00265,2.0027,2.00265,2.0027,26200000.0
2007-04-20 06:35:00,2.00265,2.0028,2.00265,2.0028,25800000.0
2007-04-20 06:36:00,2.0028,2.0028,2.0027,2.0028,24000000.0
2007-04-20 06:37:00,2.0028,2.0028,2.0028,2.0028,2400000.0
2007-04-20 06:38:00,2.0028,2.0028,2.0027,2.00275,13600000.0
2007-04-20 06:39:00,2.00275,2.0028,2.0027,2.0027,18300000.0
2007-04-20 06:40:00,2.0027,2.0027,2.00265,2.0027,11500000.0
2007-04-20 06:41:00,2.0027,2.0027,2.00265,2.00265,4600000.0
2007-04-20 06:42:00,2.00265,2.0027,2.00265,2.0027,12400000.0
2007-04-20 06:43:00,2.0027,2.0027,2.0025,2.0025,64700000.0
2007-04-20 06:44:00,2.0026,2.0026,2.0025,2.0026,74800001.0
2007-04-20 06:45:00,2.0026,2.0026,2.0026,2.0026,25600000.0
2007-04-20 06:46:00,2.0027,2.0027,2.0027,2.0027,6400000.0
2007-04-20 06:47:00,2.0027,2.0027,2.0026,2.0026,36000000.0
2007-04-20 06:48:00,2.0026,2.0027,2.0025,2.0026,58600000.0
2007-04-20 06:49:00,2.0026,2.0026,2.0026,2.0026,35600000.0
2007-04-20 06:50:00,2.0026,2.0026,2.0026,2.0026,132600000.0
2007-04-20 06:51:00,2.0026,2.0026,2.0026,2.0026,66600000.0
2007-04-20 06:52:00,2.00239,2.00275,2.00238,2.00252,285600002.0
2007-04-20 06:53:00,2.0026,2.0027,2.0026,2.0027,61200000.0
2007-04-20 06:54:00,2.0027,2.0027,2.0025,2.0026,459600000.0
2007-04-20 06:55:00,2.0027,2.0027,2.00245,2.0027,119900000.0
2007-04-20 06:56:00,2.0026,2.0027,2.0026,2.0027,35800000.0
2007-04-20 06:57:00,2.0027,2.0027,2.0027,2.0027,2400000.0
2007-04-20 06:58:00,2.00252,2.00269,2.00225,2.00246,474500003.0
2007-04-20 06:59:00,2.0027,2.0027,2.0027,2.0027,9600000.0
2007-04-20 07:00:00,2.0027,2.0027,2.0027,2.0027,9600000.0
2007-04-20 07:01:00,2.00247,2.00255,2.0024,2.00255,204700000.0
2007-04-20 07:02:00,2.00243,2.00251,2.00217,2.00243,364400000.0
2007-04-20 07:03:00,2.0028,2.0028,2.0026,2.0026,43200000.0
2007-04-20 07:04:00,2.0026,2.0027,2.00245,2.0026,97700000.0
2007-04-20 07:05:00,2.0026,2.0026,2.0024,2.00245,258099999.0
2007-04-20 07:06:00,2.0025,2.0025,2.0023,2.0023,92700000.0
2007-04-20 07:07:00,2.0023,2.0024,2.0021,2.0022,86400000.0
2007-04-20 07:08:00,2.0022,2.0022,2.0022,2.0022,6400000.0
2007-04-20 07:09:00,2.0022,2.0022,2.0022,2.0022,2400000.0
2007-04-20 07:10:00,2.0022,2.0022,2.002,2.0021,96800000.0
2007-04-20 07:11:00,2.0021,2.0021,2.0017,2.002,164400000.0
2007-04-20 07:12:00,2.002,2.002,2.002,2.002,20800000.0
2007-04-20 07:13:00,2.002,2.0021,2.00175,2.0018,85400001.0
2007-04-20 07:14:00,2.00185,2.002,2.00185,2.002,123000000.0
2007-04-20 07:15:00,2.002,2.0021,2.002,2.002,44800000.0
2007-04-20 07:16:00,2.002,2.0023,2.002,2.0022,36800000.0
2007-04-20 07:17:00,2.0021,2.0025,2.0021,2.0025,127800000.0
2007-04-20 07:18:00,2.0023,2.0025,2.0023,2.0025,25400000.0
2007-04-20 07:19:00,2.0025,2.0025,2.0022,2.0023,58400000.0
2007-04-20 07:20:00,2.0023,2.0023,2.0023,2.0023,4800000.0
2007-04-20 07:21:00,2.00211,2.00215,2.00186,2.00213,237700000.0
2007-04-20 07:22:00,2.0023,2.0023,2.0023,2.0023,2400000.0
2007-04-20 07:23:00,2.0025,2.0028,2.0022,2.0024,230699999.0
2007-04-20 07:24:00,2.00245,2.0028,2.0024,2.0028,101099999.0
2007-04-20 07:25:00,2.0028,2.0028,2.0027,2.0027,31100000.0
2007-04-20 07:26:00,2.0026,2.0026,2.00229,2.0026,94000000.0
2007-04-20 07:27:00,2.0027,2.0027,2.0026,2.0027,25600000.0
2007-04-20 07:28:00,2.0028,2.0032,2.0026,2.0028,168300000.0
2007-04-20 07:29:00,2.0028,2.0028,2.00275,2.00275,25400000.0
2007-04-20 07:30:00,2.0028,2.0028,2.0028,2.0028,19200000.0
2007-04-20 07:31:00,2.0028,2.0029,2.0028,2.0029,15200000.0
2007-04-20 07:32:00,2.0029,2.0029,2.0029,2.0029,25600000.0
2007-04-20 07:33:00,2.0029,2.0029,2.0029,2.0029,7500000.0
2007-04-20 07:34:00,2.0029,2.0029,2.0029,2.0029,700000.0
2007-04-20 07:35:00,2.0029,2.0029,2.0029,2.0029,51600000.0
2007-04-20 07:36:00,2.0029,2.0029,2.0029,2.0029,43500000.0
2007-04-20 07:37:00,2.003,2.003,2.0029,2.0029,15800000.0
2007-04-20 07:38:00,2.0029,2.0029,2.0027,2.0028,53600000.0
2007-04-20 07:39:00,2.0028,2.0029,2.0026,2.0027,90199999.0
2007-04-20 07:40:00,2.0027,2.0028,2.0026,2.0027,140800000.0
2007-04-20 07:41:00,2.0026,2.0026,2.0026,2.0026,27600000.0
2007-04-20 07:42:00,2.0026,2.0026,2.0026,2.0026,25200000.0
2007-04-20 07:43:00,2.0026,2.0028,2.0026,2.00275,44900000.0
2007-04-20 07:44:00,2.0027,2.00275,2.0026,2.0026,69200000.0
2007-04-20 07:45:00,2.0026,2.0027,2.0026,2.0027,52900000.0
2007-04-20 07:46:00,2.0027,2.0027,2.0026,2.0026,112900002.0
2007-04-20 07:47:00,2.00221,2.00277,2.00205,2.00235,399000000.0
2007-04-20 07:48:00,2.0026,2.0028,2.0026,2.0028,71900001.0
2007-04-20 07:49:00,2.0028,2.0028,2.0025,2.0026,179100002.0
2007-04-20 07:50:00,2.0026,2.0027,2.0025,2.00255,54400000.0
2007-04-20 07:51:00,2.00255,2.00255,2.00255,2.00255,800000.0
2007-04-20 07:52:00,2.00245,2.0025,2.00235,2.0025,114800000.0
2007-04-20 07:53:00,2.0025,2.0026,2.0025,2.0025,56400000.0
2007-04-20 07:54:00,2.0025,2.0026,2.0025,2.0026,56599999.0
2007-04-20 07:55:00,2.0026,2.0026,2.0025,2.0025,39000000.0
2007-04-20 07:56:00,2.0025,2.0026,2.0025,2.0026,25600000.0
2007-04-20 07:57:00,2.0026,2.0026,2.0026,2.0026,9600000.0
2007-04-20 07:58:00,2.0025,2.0025,2.0024,2.0024,52000000.0
2007-04-20 07:59:00,2.0024,2.0024,2.00225,2.0023,77500000.0
2007-04-20 08:00:00,2.00235,2.0024,2.0023,2.0024,42400000.0
2007-04-20 08:01:00,2.0024,2.00295,2.00235,2.0029,364900001.0
2007-04-20 08:02:00,2.0029,2.003,2.0028,2.0029,96000000.0
2007-04-20 08:03:00,2.0029,2.0036,2.0029,2.0032,422599999.0
2007-04-20 08:04:00,2.0032,2.00345,2.00315,2.0032,197100000.0
2007-04-20 08:05:00,2.0033,2.0033,2.0031,2.0032,81300000.0
2007-04-20 08:06:00,2.0032,2.0033,2.0032,2.00325,130400000.0
2007-04-20 08:07:00,2.00325,2.0035,2.00325,2.00345,108300000.0
2007-04-20 08:08:00,2.0035,2.0037,2.00345,2.0036,226100000.0
2007-04-20 08:09:00,2.0036,2.0038,2.00355,2.0036,177200000.0
2007-04-20 08:10:00,2.0036,2.0038,2.00355,2.0038,132500000.0
2007-04-20 08:11:00,2.0038,2.0048,2.0037,2.0044,450300000.0
2007-04-20 08:12:00,2.0044,2.00475,2.00435,2.0047,647699999.0
2007-04-20 08:13:00,2.0047,2.0048,2.00455,2.0046,351499998.0
2007-04-20 08:14:00,2.0046,2.00615,2.0046,2.00605,1730999998.0
2007-04-20 08:15:00,2.00605,2.00605,2.0057,2.006,498700002.0
2007-04-20 08:16:00,2.0059,2.006,2.0057,2.0059,448600000.0
2007-04-20 08:17:00,2.00575,2.006,2.00515,2.0052,486600001.0
2007-04-20 08:18:00,2.0052,2.0061,2.005,2.006,608349999.0
2007-04-20 08:19:00,2.006,2.0061,2.0057,2.0061,294600000.0
2007-04-20 08:20:00,2.0061,2.0063,2.0058,2.0062,317600000.0
2007-04-20 08:21:00,2.0062,2.0066,2.0061,2.0066,316900000.0
2007-04-20 08:22:00,2.0065,2.0067,2.00635,2.0064,418700000.0
2007-04-20 08:23:00,2.00635,2.0067,2.00625,2.0065,475200000.0
2007-04-20 08:24:00,2.0066,2.0066,2.0064,2.0065,321100000.0
2007-04-20 08:25:00,2.0065,2.0067,2.0062,2.0062,381400000.0
2007-04-20 08:26:00,2.0063,2.0064,2.0061,2.0061,236200000.0
2007-04-20 08:27:00,2.0061,2.0061,2.0058,2.0059,262200001.0
2007-04-20 08:28:00,2.0059,2.0059,2.0055,2.0056,316900000.0
2007-04-20 08:29:00,2.00565,2.0058,2.0055,2.0057,176000000.0
2007-04-20 08:30:00,2.0057,2.0059,2.0057,2.0058,77600000.0
2007-04-20 08:31:00,2.0058,2.006,2.0057,2.0057,355000000.0
2007-04-20 08:32:00,2.0058,2.0062,2.0057,2.0061,389700001.0
2007-04-20 08:33:00,2.0061,2.0062,2.00605,2.00605,165100000.0
2007-04-20 08:34:00,2.00615,2.0063,2.00615,2.0062,123500000.0
2007-04-20 08:35:00,2.0062,2.0064,2.0062,2.0064,124900000.0
2007-04-20 08:36:00,2.0064,2.0066,2.0064,2.0064,100000000.0
2007-04-20 08:37:00,2.0064,2.0064,2.0063,2.0064,145600000.0
2007-04-20 08:38:00,2.00635,2.0064,2.00615,2.0062,153100000.0
2007-04-20 08:39:00,2.0062,2.0064,2.0062,2.0063,113400000.0
2007-04-20 08:40:00,2.0064,2.0064,2.0063,2.0064,56200000.0
2007-04-20 08:41:00,2.0063,2.0063,2.0062,2.0062,83400000.0
2007-04-20 08:42:00,2.0062,2.0068,2.0062,2.0068,399000003.0
2007-04-20 08:43:00,2.00675,2.0068,2.0064,2.0065,525499997.0
2007-04-20 08:44:00,2.0065,2.0065,2.006,2.0063,330200000.0
2007-04-20 08:45:00,2.0062,2.0064,2.00615,2.0063,201099998.0
2007-04-20 08:46:00,2.0063,2.0065,2.0063,2.0065,185200000.0
2007-04-20 08:47:00,2.0065,2.0066,2.0063,2.00645,167500000.0
2007-04-20 08:48:00,2.00645,2.0067,2.0061,2.0063,381200002.0
2007-04-20 08:49:00,2.0063,2.0064,2.0061,2.0062,340300001.0
2007-04-20 08:50:00,2.0063,2.0064,2.00615,2.0062,318750000.0
2007-04-20 08:51:00,2.0064,2.0065,2.00625,2.0065,106900000.0
2007-04-20 08:52:00,2.0065,2.00685,2.0064,2.00685,372950001.0
2007-04-20 08:53:00,2.00685,2.00685,2.0065,2.0066,290399998.0
2007-04-20 08:54:00,2.0066,2.0067,2.0064,2.0064,338900000.0
2007-04-20 08:55:00,2.0065,2.0065,2.00615,2.0062,127000000.0
2007-04-20 08:56:00,2.0062,2.0063,2.00605,2.0061,134200000.0
2007-04-20 08:57:00,2.0061,2.0062,2.0056,2.0057,297600001.0
2007-04-20 08:58:00,2.0058,2.0061,2.0056,2.00565,156700000.0
2007-04-20 08:59:00,2.00565,2.00565,2.00485,2.00495,354700001.0
2007-04-20 09:00:00,2.00505,2.0053,2.00495,2.0053,227900000.0
2007-04-20 09:01:00,2.0053,2.0053,2.005,2.00505,243100000.0
2007-04-20 09:02:00,2.00505,2.0052,2.005,2.0051,153800000.0
2007-04-20 09:03:00,2.0051,2.0052,2.005,2.005,202400000.0
2007-04-20 09:04:00,2.0049,2.00495,2.0047,2.0049,297900000.0
2007-04-20 09:05:00,2.0049,2.0052,2.0049,2.0052,170600000.0
2007-04-20 09:06:00,2.0052,2.0054,2.0052,2.0054,139900000.0
2007-04-20 09:07:00,2.0054,2.0056,2.0049,2.0051,231799999.0
2007-04-20 09:08:00,2.00515,2.0052,2.0045,2.0046,287700000.0
2007-04-20 09:09:00,2.0046,2.0049,2.0046,2.0047,95100000.0
2007-04-20 09:10:00,2.0047,2.005,2.0046,2.0048,212000000.0
2007-04-20 09:11:00,2.0048,2.0052,2.00475,2.005,283599999.0
2007-04-20 09:12:00,2.005,2.0051,2.0046,2.0051,178300000.0
2007-04-20 09:13:00,2.0051,2.0051,2.0049,2.0049,99000000.0
2007-04-20 09:14:00,2.005,2.005,2.00485,2.005,135450000.0
2007-04-20 09:15:00,2.005,2.0051,2.00475,2.0049,180300001.0
2007-04-20 09:16:00,2.0049,2.005,2.00475,2.00485,154000000.0
2007-04-20 09:17:00,2.0048,2.0049,2.0046,2.00475,365300000.0
2007-04-20 09:18:00,2.00475,2.0048,2.0045,2.00455,81400000.0
2007-04-20 09:19:00,2.0046,2.00465,2.0045,2.0046,44400000.0
2007-04-20 09:20:00,2.0046,2.0048,2.0045,2.0048,139500000.0
2007-04-20 09:21:00,2.0048,2.0049,2.00465,2.00465,147100000.0
2007-04-20 09:22:00,2.00465,2.0049,2.00465,2.0048,132200000.0
2007-04-20 09:23:00,2.0048,2.0053,2.0048,2.0052,192100000.0
2007-04-20 09:24:00,2.0054,2.0054,2.00505,2.0052,196400000.0
2007-04-20 09:25:00,2.0052,2.0053,2.0051,2.0053,207599999.0
2007-04-20 09:26:00,2.0053,2.0053,2.00515,2.0052,215000000.0
2007-04-20 09:27:00,2.00515,2.0052,2.0051,2.0052,261100000.0
2007-04-20 09:28:00,2.0052,2.0052,2.0051,2.0052,188400000.0
2007-04-20 09:29:00,2.0052,2.0053,2.0052,2.0052,338199999.0
2007-04-20 09:30:00,2.0052,2.0053,2.0051,2.00515,104099999.0
2007-04-20 09:31:00,2.00515,2.0052,2.00505,2.0052,45700000.0
2007-04-20 09:32:00,2.0052,2.0053,2.005,2.0053,230200000.0
2007-04-20 09:33:00,2.0053,2.0053,2.0051,2.0052,231700001.0
2007-04-20 09:34:00,2.0052,2.0052,2.00435,2.0044,375199999.0
2007-04-20 09:35:00,2.0044,2.0046,2.00425,2.0046,385400000.0
2007-04-20 09:36:00,2.0046,2.0046,2.0046,2.0046,124800000.0
2007-04-20 09:37:00,2.0046,2.0049,2.00455,2.0048,209500001.0
2007-04-20 09:38:00,2.0049,2.005,2.0047,2.0047,165000000.0
2007-04-20 09:39:00,2.0047,2.0048,2.00465,2.0048,134700000.0
2007-04-20 09:40:00,2.0047,2.0048,2.00455,2.00455,263200003.0
2007-04-20 09:41:00,2.00455,2.0047,2.0042,2.0042,279000001.0
2007-04-20 09:42:00,2.0042,2.0043,2.0032,2.00355,709700000.0
2007-04-20 09:43:00,2.00355,2.0036,2.0032,2.0034,880899997.0
2007-04-20 09:44:00,2.0034,2.0038,2.0034,2.0038,315000001.0
2007-04-20 09:45:00,2.0038,2.0038,2.0033,2.0035,282999999.0
2007-04-20 09:46:00,2.0035,2.0036,2.0035,2.0036,176800000.0
2007-04-20 09:47:00,2.0036,2.0037,2.00355,2.0037,246600000.0
2007-04-20 09:48:00,2.00365,2.004,2.00365,2.0038,365100000.0
2007-04-20 09:49:00,2.0038,2.004,2.00365,2.00385,289199999.0
2007-04-20 09:50:00,2.0038,2.0039,2.00355,2.0038,232699999.0
2007-04-20 09:51:00,2.0038,2.0039,2.00375,2.0038,164300000.0
2007-04-20 09:52:00,2.0038,2.0042,2.0038,2.0042,372899998.0
2007-04-20 09:53:00,2.0042,2.0043,2.00415,2.0042,211800000.0
2007-04-20 09:54:00,2.00415,2.0042,2.0038,2.0039,431819998.0
2007-04-20 09:55:00,2.0039,2.004,2.0038,2.004,206100000.0
2007-04-20 09:56:00,2.004,2.0043,2.00395,2.0041,202199996.0
2007-04-20 09:57:00,2.0041,2.0043,2.00405,2.00405,285400002.0
2007-04-20 09:58:00,2.00405,2.0041,2.00405,2.0041,97400000.0
2007-04-20 09:59:00,2.0041,2.0041,2.004,2.004,46400000.0
2007-04-20 10:00:00,2.004,2.0041,2.00395,2.004,71200000.0
2007-04-20 10:01:00,2.0039,2.0039,2.00365,2.0039,291400002.0
2007-04-20 10:02:00,2.0039,2.004,2.0038,2.0039,200399999.0
2007-04-20 10:03:00,2.00385,2.004,2.00385,2.004,261100000.0
2007-04-20 10:04:00,2.0039,2.0039,2.00345,2.00345,645100000.0
2007-04-20 10:05:00,2.0035,2.0036,2.00345,2.00355,92100000.0
2007-04-20 10:06:00,2.00355,2.0036,2.0035,2.0036,80500000.0
2007-04-20 10:07:00,2.0036,2.0036,2.00345,2.00355,262100000.0
2007-04-20 10:08:00,2.00355,2.0037,2.00355,2.0037,284699998.0
2007-04-20 10:09:00,2.0036,2.0037,2.0036,2.00365,346700000.0
2007-04-20 10:10:00,2.0037,2.0042,2.0037,2.004,437299999.0
2007-04-20 10:11:00,2.00395,2.0041,2.00395,2.0041,150300000.0
2007-04-20 10:12:00,2.00405,2.0041,2.00375,2.0039,424700000.0
2007-04-20 10:13:00,2.0039,2.004,2.00355,2.00365,370300000.0
2007-04-20 10:14:00,2.0037,2.0038,2.0036,2.0038,92400000.0
2007-04-20 10:15:00,2.0038,2.0038,2.0035,2.0037,212500000.0
2007-04-20 10:16:00,2.0037,2.0037,2.0036,2.0037,136300001.0
2007-04-20 10:17:00,2.0037,2.0043,2.0037,2.0041,371400000.0
2007-04-20 10:18:00,2.0042,2.0043,2.004,2.0041,240700000.0
2007-04-20 10:19:00,2.0041,2.0043,2.004,2.004,234100001.0
2007-04-20 10:20:00,2.0041,2.0041,2.004,2.0041,191300000.0
2007-04-20 10:21:00,2.004,2.0041,2.00375,2.0041,320799999.0
2007-04-20 10:22:00,2.0041,2.0041,2.00395,2.00395,307000000.0
2007-04-20 10:23:00,2.00395,2.0043,2.00375,2.0043,977299998.0
2007-04-20 10:24:00,2.0043,2.0046,2.00395,2.0042,464399999.0
2007-04-20 10:25:00,2.00425,2.0043,2.0038,2.004,678299999.0
2007-04-20 10:26:00,2.004,2.0045,2.004,2.0045,194400000.0
2007-04-20 10:27:00,2.0045,2.0045,2.00405,2.0043,209100001.0
2007-04-20 10:28:00,2.0043,2.0043,2.0038,2.00395,270699998.0
2007-04-20 10:29:00,2.00395,2.0045,2.0035,2.0035,397500000.0
2007-04-20 10:30:00,2.00368,2.00368,2.0011,2.00265,581862501.0
2007-04-20 10:31:00,2.00265,2.0027,2.0024,2.0026,260500000.0
2007-04-20 10:32:00,2.0026,2.0027,2.0024,2.0024,444500000.0
2007-04-20 10:33:00,2.00235,2.0028,2.00215,2.0028,340600001.0
2007-04-20 10:34:00,2.0027,2.00415,2.0027,2.00415,983300002.0
2007-04-20 10:35:00,2.00415,2.00415,2.003,2.0031,899600003.0
2007-04-20 10:36:00,2.0031,2.0032,2.00255,2.00255,781900001.0
2007-04-20 10:37:00,2.0027,2.0027,2.0015,2.00185,1027500002.0
2007-04-20 10:38:00,2.00185,2.0022,2.00185,2.0022,916099999.0
2007-04-20 10:39:00,2.0022,2.0024,2.0022,2.00235,548900001.0
2007-04-20 10:40:00,2.00235,2.0025,2.0022,2.0022,433400001.0
2007-04-20 10:41:00,2.0022,2.0022,2.0018,2.0019,566299998.0
2007-04-20 10:42:00,2.0018,2.0019,2.0016,2.0018,386300000.0
2007-04-20 10:43:00,2.0018,2.0018,2.0011,2.0011,570400000.0
2007-04-20 10:44:00,2.001,2.0014,2.00095,2.0014,708000002.0
2007-04-20 10:45:00,2.0014,2.0014,2.0011,2.0011,547700001.0
2007-04-20 10:46:00,2.0012,2.0012,2.00045,2.0006,816999998.0
2007-04-20 10:47:00,2.0007,2.0007,1.9988,1.99965,1816399997.0
2007-04-20 10:48:00,1.99975,2.0008,1.9997,2.0007,551499999.0
2007-04-20 10:49:00,2.0007,2.0012,2.00045,2.0012,513500000.0
2007-04-20 10:50:00,2.0012,2.0012,2.00065,2.00065,524200000.0
2007-04-20 10:51:00,2.00065,2.00075,2.00045,2.00045,627600000.0
2007-04-20 10:52:00,2.00045,2.0008,2.00045,2.0008,353600001.0
2007-04-20 10:53:00,2.00075,2.0008,2.00005,2.0002,292400000.0
2007-04-20 10:54:00,2.0002,2.0006,2.0002,2.0005,358600000.0
2007-04-20 10:55:00,2.00055,2.001,2.00045,2.00095,514300000.0
2007-04-20 10:56:00,2.00095,2.001,2.0008,2.0009,428000000.0
2007-04-20 10:57:00,2.0009,2.0009,2.0006,2.0007,118700000.0
2007-04-20 10:58:00,2.00065,2.0008,2.0006,2.0007,312800004.0
2007-04-20 10:59:00,2.0007,2.0009,2.00065,2.0009,331400001.0
2007-04-20 11:00:00,2.0009,2.001,2.0007,2.001,218300000.0
2007-04-20 11:01:00,2.001,2.0017,2.0008,2.00165,296099999.0
2007-04-20 11:02:00,2.00165,2.00185,2.00095,2.00115,681899999.0
2007-04-20 11:03:00,2.0012,2.0018,2.0012,2.0018,769100005.0
2007-04-20 11:04:00,2.0017,2.0019,2.00155,2.0017,241900000.0
2007-04-20 11:05:00,2.0017,2.0017,2.00135,2.00145,417900000.0
2007-04-20 11:06:00,2.0015,2.0017,2.0015,2.0017,118000000.0
2007-04-20 11:07:00,2.0017,2.0026,2.0017,2.0024,657550002.0
2007-04-20 11:08:00,2.00235,2.00235,2.00195,2.00205,582500004.0
2007-04-20 11:09:00,2.00205,2.0022,2.002,2.0022,233900000.0
2007-04-20 11:10:00,2.0022,2.0025,2.0022,2.0025,418999999.0
2007-04-20 11:11:00,2.0024,2.0026,2.0022,2.0023,679999997.0
2007-04-20 11:12:00,2.0024,2.0026,2.0024,2.0026,87100000.0
2007-04-20 11:13:00,2.0025,2.0037,2.00245,2.00315,1032999993.0
2007-04-20 11:14:00,2.0031,2.0033,2.0028,2.003,544100000.0
2007-04-20 11:15:00,2.003,2.003,2.0027,2.0027,88500000.0
2007-04-20 11:16:00,2.0027,2.0028,2.0026,2.0028,310699998.0
2007-04-20 11:17:00,2.0028,2.0029,2.0027,2.0028,170400000.0
2007-04-20 11:18:00,2.0028,2.0029,2.0027,2.0029,129300001.0
2007-04-20 11:19:00,2.0029,2.0036,2.0028,2.0035,714000004.0
2007-04-20 11:20:00,2.00345,2.0035,2.003,2.0031,437670351.0
2007-04-20 11:21:00,2.00305,2.0032,2.0029,2.0031,234600000.0
2007-04-20 11:22:00,2.0031,2.0032,2.0031,2.0032,50800000.0
2007-04-20 11:23:00,2.0032,2.0032,2.003,2.003,127999998.0
2007-04-20 11:24:00,2.003,2.003,2.00285,2.00285,90100000.0
2007-04-20 11:25:00,2.0029,2.0031,2.0029,2.0031,212700000.0
2007-04-20 11:26:00,2.0031,2.0033,2.0031,2.0032,200500000.0
2007-04-20 11:27:00,2.0032,2.0032,2.00305,2.0031,103100000.0
2007-04-20 11:28:00,2.0031,2.0032,2.00305,2.00305,167900000.0
2007-04-20 11:29:00,2.00305,2.0033,2.00295,2.0032,697299999.0
2007-04-20 11:30:00,2.0032,2.0035,2.0032,2.0033,335200000.0
2007-04-20 11:31:00,2.0033,2.0033,2.00295,2.0032,421800000.0
2007-04-20 11:32:00,2.0032,2.0033,2.00315,2.0033,327899997.0
2007-04-20 11:33:00,2.0032,2.0033,2.00305,2.0032,227800000.0
2007-04-20 11:34:00,2.0032,2.0033,2.0031,2.0032,184000000.0
2007-04-20 11:35:00,2.0032,2.0034,2.0032,2.0034,165300000.0
2007-04-20 11:36:00,2.0034,2.0036,2.0034,2.00345,322100000.0
2007-04-20 11:37:00,2.0035,2.004,2.00345,2.0037,723100002.0
2007-04-20 11:38:00,2.0037,2.0037,2.00345,2.0035,423099999.0
2007-04-20 11:39:00,2.00345,2.0037,2.00345,2.0036,323000002.0
2007-04-20 11:40:00,2.0036,2.0037,2.0036,2.0037,44000000.0
2007-04-20 11:41:00,2.0037,2.0037,2.00355,2.00355,140200000.0
2007-04-20 11:42:00,2.0036,2.0036,2.00345,2.0035,267700000.0
2007-04-20 11:43:00,2.0035,2.0035,2.0035,2.0035,140800000.0
2007-04-20 11:44:00,2.0035,2.0038,2.0034,2.0037,172200000.0
2007-04-20 11:45:00,2.0037,2.0037,2.00355,2.00365,83300000.0
2007-04-20 11:46:00,2.0037,2.0041,2.0037,2.0038,741300001.0
2007-04-20 11:47:00,2.0039,2.0041,2.0038,2.00385,300200000.0
2007-04-20 11:48:00,2.0039,2.004,2.00365,2.0039,186900001.0
2007-04-20 11:49:00,2.0039,2.004,2.00375,2.00375,267699999.0
2007-04-20 11:50:00,2.0038,2.004,2.00375,2.0039,381600000.0
2007-04-20 11:51:00,2.00385,2.0043,2.00385,2.0043,264600000.0
2007-04-20 11:52:00,2.0043,2.0046,2.00415,2.00445,639349998.0
2007-04-20 11:53:00,2.00445,2.0045,2.004,2.0041,481400000.0
2007-04-20 11:54:00,2.004,2.00415,2.00385,2.0039,347950000.0
2007-04-20 11:55:00,2.0039,2.0039,2.0034,2.00345,464700001.0
2007-04-20 11:56:00,2.0035,2.0036,2.00335,2.0035,389600001.0
2007-04-20 11:57:00,2.0035,2.0037,2.00335,2.0037,233899999.0
2007-04-20 11:58:00,2.0036,2.0038,2.0036,2.0038,186600000.0
2007-04-20 11:59:00,2.0038,2.0038,2.0037,2.0037,102000000.0
2007-04-20 12:00:00,2.0037,2.0037,2.0035,2.0037,284800000.0
2007-04-20 12:01:00,2.0037,2.0037,2.0034,2.0035,313199997.0
2007-04-20 12:02:00,2.0035,2.0037,2.0035,2.0036,198700000.0
2007-04-20 12:03:00,2.00355,2.0038,2.0035,2.0038,173500000.0
2007-04-20 12:04:00,2.0038,2.0038,2.00365,2.0037,76700000.0
2007-04-20 12:05:00,2.0037,2.0039,2.00365,2.00365,162800003.0
2007-04-20 12:06:00,2.0037,2.0038,2.00355,2.0037,83800000.0
2007-04-20 12:07:00,2.0036,2.0039,2.0036,2.00385,162900000.0
2007-04-20 12:08:00,2.00385,2.0042,2.00385,2.0042,360699999.0
2007-04-20 12:09:00,2.0042,2.0043,2.00385,2.004,97500000.0
2007-04-20 12:10:00,2.004,2.0041,2.0038,2.0041,200199999.0
2007-04-20 12:11:00,2.0041,2.0043,2.0041,2.0042,279400000.0
2007-04-20 12:12:00,2.0042,2.0044,2.0041,2.0043,278300000.0
2007-04-20 12:13:00,2.0043,2.0044,2.004,2.004,124200000.0
2007-04-20 12:14:00,2.004,2.004,2.00395,2.00395,131400000.0
2007-04-20 12:15:00,2.00395,2.004,2.00375,2.0038,574600000.0
2007-04-20 12:16:00,2.0038,2.0038,2.0035,2.0036,765099997.0
2007-04-20 12:17:00,2.0036,2.0037,2.0036,2.0037,131000000.0
2007-04-20 12:18:00,2.0037,2.0037,2.0035,2.0035,203500000.0
2007-04-20 12:19:00,2.0035,2.0038,2.0035,2.0037,210799997.0
2007-04-20 12:20:00,2.0037,2.004,2.0037,2.0039,222600000.0
2007-04-20 12:21:00,2.0039,2.0039,2.00365,2.0038,402700001.0
2007-04-20 12:22:00,2.0038,2.0038,2.0036,2.0037,235099998.0
2007-04-20 12:23:00,2.0037,2.0039,2.0036,2.0038,683099999.0
2007-04-20 12:24:00,2.0038,2.004,2.0038,2.004,281700001.0
2007-04-20 12:25:00,2.004,2.0041,2.004,2.0041,47000000.0
2007-04-20 12:26:00,2.004,2.0043,2.004,2.0043,347599999.0
2007-04-20 12:27:00,2.0043,2.0044,2.00425,2.0043,172700000.0
2007-04-20 12:28:00,2.0043,2.0048,2.0043,2.0046,268100000.0
2007-04-20 12:29:00,2.0046,2.0047,2.00445,2.00455,170900001.0
2007-04-20 12:30:00,2.0046,2.0047,2.0045,2.0046,285800000.0
2007-04-20 12:31:00,2.00465,2.0047,2.0045,2.0045,233999999.0
2007-04-20 12:32:00,2.0045,2.0048,2.0045,2.0047,100300000.0
2007-04-20 12:33:00,2.0046,2.0046,2.0045,2.0046,416000003.0
2007-04-20 12:34:00,2.0046,2.0046,2.0045,2.0045,72900000.0
2007-04-20 12:35:00,2.0045,2.0045,2.00425,2.0043,253199997.0
2007-04-20 12:36:00,2.0043,2.0043,2.00385,2.004,240000001.0
2007-04-20 12:37:00,2.004,2.0041,2.0039,2.004,179400000.0
2007-04-20 12:38:00,2.0041,2.0041,2.00385,2.00385,88400000.0
2007-04-20 12:39:00,2.0038,2.0039,2.0037,2.0039,460099999.0
2007-04-20 12:40:00,2.0039,2.004,2.0038,2.0038,178600000.0
2007-04-20 12:41:00,2.0038,2.0038,2.00365,2.00365,168100000.0
2007-04-20 12:42:00,2.0037,2.0038,2.00365,2.0037,173200001.0
2007-04-20 12:43:00,2.0037,2.0039,2.00365,2.0038,208500000.0
2007-04-20 12:44:00,2.00385,2.0039,2.00375,2.0038,344200001.0
2007-04-20 12:45:00,2.0038,2.0038,2.0036,2.0038,364699998.0
2007-04-20 12:46:00,2.0037,2.0038,2.0037,2.0037,115899999.0
2007-04-20 12:47:00,2.00365,2.0038,2.00365,2.0037,131800000.0
2007-04-20 12:48:00,2.0037,2.0037,2.0035,2.0035,225000000.0
2007-04-20 12:49:00,2.0035,2.0037,2.00345,2.0035,452000002.0
2007-04-20 12:50:00,2.0035,2.0035,2.00325,2.0035,181699999.0
2007-04-20 12:51:00,2.0034,2.0034,2.0031,2.0031,128200000.0
2007-04-20 12:52:00,2.0031,2.00325,2.00305,2.0032,270500001.0
2007-04-20 12:53:00,2.0032,2.0032,2.00285,2.00285,143400000.0
2007-04-20 12:54:00,2.00285,2.0032,2.00285,2.0032,511999999.0
2007-04-20 12:55:00,2.0032,2.0033,2.0032,2.0033,161300000.0
2007-04-20 12:56:00,2.0033,2.0033,2.00305,2.00305,122900000.0
2007-04-20 12:57:00,2.0031,2.0033,2.00305,2.0032,81800000.0
2007-04-20 12:58:00,2.0032,2.0033,2.0032,2.0033,47600000.0
2007-04-20 12:59:00,2.0033,2.0033,2.0033,2.0033,5200000.0
2007-04-20 13:00:00,2.0034,2.0035,2.00325,2.00335,119900000.0
2007-04-20 13:01:00,2.00335,2.0035,2.0031,2.0031,148600000.0
2007-04-20 13:02:00,2.0031,2.0032,2.00305,2.00315,139999998.0
2007-04-20 13:03:00,2.0032,2.0032,2.0031,2.0031,40100000.0
2007-04-20 13:04:00,2.0031,2.0032,2.0031,2.0031,95200000.0
2007-04-20 13:05:00,2.0031,2.0032,2.003,2.0032,90300000.0
2007-04-20 13:06:00,2.0032,2.0033,2.00315,2.0033,49900000.0
2007-04-20 13:07:00,2.0032,2.0033,2.0031,2.0032,195699998.0
2007-04-20 13:08:00,2.0032,2.0033,2.0031,2.0031,157100000.0
2007-04-20 13:09:00,2.0031,2.0033,2.0031,2.0032,148000000.0
2007-04-20 13:10:00,2.0032,2.0035,2.0031,2.0032,277000000.0
2007-04-20 13:11:00,2.0032,2.0032,2.00305,2.0031,157199997.0
2007-04-20 13:12:00,2.00305,2.0031,2.00275,2.0028,364699999.0
2007-04-20 13:13:00,2.0027,2.0028,2.00255,2.00255,336300001.0
2007-04-20 13:14:00,2.0026,2.0027,2.00255,2.00265,195399999.0
2007-04-20 13:15:00,2.0027,2.0027,2.00255,2.0027,215300001.0
2007-04-20 13:16:00,2.0027,2.0027,2.0026,2.0027,124799999.0
2007-04-20 13:17:00,2.0027,2.0031,2.0027,2.00305,207400001.0
2007-04-20 13:18:00,2.0031,2.0033,2.0028,2.003,442100002.0
2007-04-20 13:19:00,2.003,2.0031,2.00295,2.0031,156500000.0
2007-04-20 13:20:00,2.00305,2.0031,2.00305,2.0031,76100000.0
2007-04-20 13:21:00,2.0031,2.0031,2.003,2.0031,212800000.0
2007-04-20 13:22:00,2.0031,2.0031,2.00305,2.0031,77400000.0
2007-04-20 13:23:00,2.0031,2.0032,2.0031,2.0032,61200000.0
2007-04-20 13:24:00,2.0032,2.0034,2.00315,2.0034,240099998.0
2007-04-20 13:25:00,2.00335,2.0037,2.0033,2.0037,278100001.0
2007-04-20 13:26:00,2.00355,2.0036,2.0035,2.0036,470199999.0
2007-04-20 13:27:00,2.0036,2.0037,2.00345,2.00365,450200003.0
2007-04-20 13:28:00,2.00365,2.0037,2.00345,2.0035,291899997.0
2007-04-20 13:29:00,2.0036,2.0036,2.0034,2.0036,124400000.0
2007-04-20 13:30:00,2.0036,2.0037,2.00345,2.0036,432900001.0
2007-04-20 13:31:00,2.0036,2.0037,2.00355,2.0037,342199997.0
2007-04-20 13:32:00,2.0037,2.0037,2.00365,2.0037,9900000.0
2007-04-20 13:33:00,2.0037,2.0038,2.0035,2.0035,144199999.0
2007-04-20 13:34:00,2.0035,2.0036,2.0035,2.0036,204999999.0
2007-04-20 13:35:00,2.0036,2.0037,2.00335,2.0037,305900003.0
2007-04-20 13:36:00,2.0037,2.0037,2.0034,2.0034,103399999.0
2007-04-20 13:37:00,2.0034,2.0035,2.0034,2.0035,97100000.0
2007-04-20 13:38:00,2.0035,2.0035,2.0033,2.0035,168400002.0
2007-04-20 13:39:00,2.0034,2.0035,2.0034,2.0034,86500000.0
2007-04-20 13:40:00,2.0034,2.0038,2.0033,2.0037,862900007.0
2007-04-20 13:41:00,2.0037,2.0038,2.0036,2.00375,585399997.0
2007-04-20 13:42:00,2.00375,2.004,2.00375,2.004,801700004.0
2007-04-20 13:43:00,2.004,2.0043,2.004,2.0042,982800002.0
2007-04-20 13:44:00,2.0042,2.0044,2.0042,2.00425,240699999.0
2007-04-20 13:45:00,2.00425,2.0043,2.00405,2.0041,406300000.0
2007-04-20 13:46:00,2.0041,2.0042,2.0041,2.0041,174799998.0
2007-04-20 13:47:00,2.0041,2.0042,2.0037,2.0037,434500000.0
2007-04-20 13:48:00,2.0037,2.0037,2.00325,2.00325,199299999.0
2007-04-20 13:49:00,2.00325,2.0034,2.00295,2.00295,332500000.0
2007-04-20 13:50:00,2.003,2.0031,2.00295,2.00295,192200000.0
2007-04-20 13:51:00,2.003,2.003,2.0028,2.00295,257399999.0
2007-04-20 13:52:00,2.003,2.0031,2.00295,2.00295,90300000.0
2007-04-20 13:53:00,2.003,2.003,2.00295,2.00295,46100000.0
2007-04-20 13:54:00,2.003,2.0031,2.00295,2.00295,103300000.0
2007-04-20 13:55:00,2.00295,2.0031,2.0029,2.003,227799999.0
2007-04-20 13:56:00,2.003,2.0031,2.0029,2.0029,355170001.0
2007-04-20 13:57:00,2.0029,2.003,2.0029,2.0029,244800000.0
2007-04-20 13:58:00,2.0029,2.0029,2.00275,2.00275,201200001.0
2007-04-20 13:59:00,2.00275,2.00295,2.00265,2.00285,342700000.0
2007-04-20 14:00:00,2.0029,2.003,2.00265,2.0029,812699992.0
2007-04-20 14:01:00,2.0029,2.0029,2.0026,2.0026,345600001.0
2007-04-20 14:02:00,2.0026,2.0027,2.0025,2.0026,489800000.0
2007-04-20 14:03:00,2.0026,2.0028,2.00255,2.0028,242400000.0
2007-04-20 14:04:00,2.0028,2.0029,2.0027,2.0028,216100001.0
2007-04-20 14:05:00,2.0029,2.003,2.0028,2.0029,180799998.0
2007-04-20 14:06:00,2.0029,2.003,2.0029,2.0029,288399998.0
2007-04-20 14:07:00,2.0029,2.003,2.00285,2.0029,97300000.0
2007-04-20 14:08:00,2.0029,2.0029,2.0028,2.0029,100300000.0
2007-04-20 14:09:00,2.0029,2.0029,2.0027,2.0027,131000000.0
2007-04-20 14:10:00,2.0027,2.0028,2.0027,2.0028,189099999.0
2007-04-20 14:11:00,2.0028,2.0028,2.0027,2.0028,99800000.0
2007-04-20 14:12:00,2.0028,2.0029,2.0027,2.0028,495400004.0
2007-04-20 14:13:00,2.0028,2.0029,2.00275,2.00275,148600000.0
2007-04-20 14:14:00,2.0028,2.0029,2.00275,2.0029,338200002.0
2007-04-20 14:15:00,2.0028,2.0029,2.0027,2.0027,536699999.0
2007-04-20 14:16:00,2.0027,2.0029,2.0027,2.0028,143000000.0
2007-04-20 14:17:00,2.0029,2.0029,2.0028,2.0029,459700003.0
2007-04-20 14:18:00,2.0029,2.0029,2.0028,2.0029,300500000.0
2007-04-20 14:19:00,2.0029,2.003,2.0028,2.003,56600000.0
2007-04-20 14:20:00,2.003,2.0032,2.003,2.0031,315200000.0
2007-04-20 14:21:00,2.0031,2.0031,2.0031,2.0031,150100000.0
2007-04-20 14:22:00,2.0031,2.0032,2.0031,2.0032,148300000.0
2007-04-20 14:23:00,2.0032,2.0032,2.0031,2.0031,94300000.0
2007-04-20 14:24:00,2.0031,2.0031,2.003,2.003,187499998.0
2007-04-20 14:25:00,2.003,2.0031,2.003,2.003,250600001.0
2007-04-20 14:26:00,2.003,2.0032,2.00295,2.0032,209499998.0
2007-04-20 14:27:00,2.0032,2.0033,2.0031,2.0031,401299996.0
2007-04-20 14:28:00,2.0031,2.0033,2.0031,2.0033,100800000.0
2007-04-20 14:29:00,2.0033,2.0033,2.0033,2.0033,77400000.0
2007-04-20 14:30:00,2.0033,2.0036,2.00325,2.0036,496700002.0
2007-04-20 14:31:00,2.0036,2.0037,2.0035,2.0036,433099999.0
2007-04-20 14:32:00,2.0036,2.0039,2.00355,2.0039,482800001.0
2007-04-20 14:33:00,2.0039,2.004,2.0039,2.004,397500000.0
2007-04-20 14:34:00,2.004,2.004,2.0031,2.0031,644499999.0
2007-04-20 14:35:00,2.0031,2.0033,2.00305,2.0031,536000001.0
2007-04-20 14:36:00,2.0031,2.0033,2.003,2.0031,527100001.0
2007-04-20 14:37:00,2.0031,2.0032,2.003,2.0031,381700000.0
2007-04-20 14:38:00,2.003,2.0036,2.003,2.0036,609600000.0
2007-04-20 14:39:00,2.00345,2.00345,2.0032,2.0034,354200000.0
2007-04-20 14:40:00,2.0034,2.0036,2.00335,2.0036,544399995.0
2007-04-20 14:41:00,2.0036,2.0037,2.00325,2.0033,314100000.0
2007-04-20 14:42:00,2.00335,2.0035,2.00335,2.0035,135600000.0
2007-04-20 14:43:00,2.0035,2.0035,2.0034,2.0035,110700000.0
2007-04-20 14:44:00,2.0034,2.0036,2.0034,2.0036,162900000.0
2007-04-20 14:45:00,2.0036,2.0039,2.0036,2.0039,279800000.0
2007-04-20 14:46:00,2.00385,2.00385,2.0037,2.0038,341000000.0
2007-04-20 14:47:00,2.0038,2.0038,2.0034,2.0035,630300005.0
2007-04-20 14:48:00,2.0035,2.0035,2.0033,2.00345,512500000.0
2007-04-20 14:49:00,2.00335,2.0036,2.00315,2.00325,554400003.0
2007-04-20 14:50:00,2.0033,2.0035,2.00325,2.0034,495900006.0
2007-04-20 14:51:00,2.0034,2.0034,2.003,2.00305,571600002.0
2007-04-20 14:52:00,2.0031,2.0031,2.00295,2.00295,497300006.0
2007-04-20 14:53:00,2.00295,2.0032,2.00275,2.00295,527600004.0
2007-04-20 14:54:00,2.0029,2.0029,2.00225,2.0025,1223900005.0
2007-04-20 14:55:00,2.00245,2.0025,2.00175,2.0018,1823000000.0
2007-04-20 14:56:00,2.0018,2.0022,2.0017,2.00215,925000000.0
2007-04-20 14:57:00,2.0021,2.0022,2.002,2.0022,688800004.0
2007-04-20 14:58:00,2.00215,2.0027,2.00215,2.0026,922700000.0
2007-04-20 14:59:00,2.0025,2.0026,2.0021,2.0024,521100000.0
2007-04-20 15:00:00,2.0024,2.0026,2.0023,2.0024,596899994.0
2007-04-20 15:01:00,2.0024,2.0025,2.0022,2.0024,270600001.0
2007-04-20 15:02:00,2.0024,2.0025,2.00225,2.0024,881499995.0
2007-04-20 15:03:00,2.0025,2.0027,2.0024,2.0025,655099996.0
2007-04-20 15:04:00,2.0026,2.0026,2.00215,2.0025,439099999.0
2007-04-20 15:05:00,2.0025,2.0026,2.0023,2.0026,575300003.0
2007-04-20 15:06:00,2.0025,2.0028,2.0025,2.0027,595699999.0
2007-04-20 15:07:00,2.0028,2.0028,2.0026,2.0028,647500000.0
2007-04-20 15:08:00,2.0028,2.0028,2.0022,2.0026,450199998.0
2007-04-20 15:09:00,2.0026,2.0026,2.00225,2.00225,118400000.0
2007-04-20 15:10:00,2.00225,2.0026,2.00225,2.0026,1216999992.0
2007-04-20 15:11:00,2.0026,2.0029,2.0026,2.00285,463499996.0
2007-04-20 15:12:00,2.00285,2.0029,2.0026,2.0026,540700000.0
2007-04-20 15:13:00,2.0026,2.0028,2.00245,2.00275,347700002.0
2007-04-20 15:14:00,2.0028,2.0028,2.0026,2.0027,355200001.0
2007-04-20 15:15:00,2.00265,2.00265,2.00225,2.00225,796200004.0
2007-04-20 15:16:00,2.00225,2.0023,2.002,2.00225,1564600002.0
2007-04-20 15:17:00,2.0023,2.0023,2.0017,2.0017,749399993.0
2007-04-20 15:18:00,2.0017,2.002,2.0014,2.002,1287500006.0
2007-04-20 15:19:00,2.0019,2.0021,2.00185,2.002,1422300016.0
2007-04-20 15:20:00,2.002,2.00235,2.002,2.00235,1007999998.0
2007-04-20 15:21:00,2.00235,2.0027,2.0023,2.0027,504399999.0
2007-04-20 15:22:00,2.0027,2.0027,2.0025,2.00255,897300000.0
2007-04-20 15:23:00,2.00255,2.0026,2.00215,2.0022,685299995.0
2007-04-20 15:24:00,2.00215,2.0022,2.00165,2.0022,1137099993.0
2007-04-20 15:25:00,2.0021,2.0023,2.0016,2.0018,857099996.0
2007-04-20 15:26:00,2.0018,2.0019,2.0016,2.0018,832900002.0
2007-04-20 15:27:00,2.0018,2.0021,2.0018,2.0021,475200002.0
2007-04-20 15:28:00,2.0021,2.0022,2.00175,2.0018,509000002.0
2007-04-20 15:29:00,2.0018,2.0023,2.00175,2.0022,818999998.0
2007-04-20 15:30:00,2.0023,2.0023,2.00215,2.0023,486299999.0
2007-04-20 15:31:00,2.0023,2.0023,2.00195,2.0022,493100002.0
2007-04-20 15:32:00,2.0022,2.0023,2.002,2.00205,498000000.0
2007-04-20 15:33:00,2.00205,2.0022,2.00205,2.0021,212300000.0
2007-04-20 15:34:00,2.0021,2.0022,2.002,2.002,296400000.0
2007-04-20 15:35:00,2.002,2.0021,2.0017,2.00175,318700003.0
2007-04-20 15:36:00,2.00175,2.0019,2.0016,2.00175,826000003.0
2007-04-20 15:37:00,2.0018,2.0019,2.00175,2.0018,353200005.0
2007-04-20 15:38:00,2.0017,2.0018,2.00155,2.0016,583699999.0
2007-04-20 15:39:00,2.0016,2.0017,2.0013,2.0013,1493149993.0
2007-04-20 15:40:00,2.0013,2.0014,2.00115,2.0013,731700001.0
2007-04-20 15:41:00,2.0014,2.0016,2.0013,2.0015,521099998.0
2007-04-20 15:42:00,2.0015,2.0017,2.0014,2.0016,652099998.0
2007-04-20 15:43:00,2.0016,2.0019,2.0016,2.0016,562200000.0
2007-04-20 15:44:00,2.0016,2.0017,2.0014,2.0014,286100000.0
2007-04-20 15:45:00,2.0014,2.0015,2.0014,2.0014,428800000.0
2007-04-20 15:46:00,2.00145,2.0016,2.00135,2.00155,978500005.0
2007-04-20 15:47:00,2.0015,2.002,2.00135,2.002,757500001.0
2007-04-20 15:48:00,2.0019,2.0019,2.00175,2.0019,131300001.0
2007-04-20 15:49:00,2.0019,2.002,2.0018,2.002,145100000.0
2007-04-20 15:50:00,2.002,2.002,2.0018,2.00185,233900000.0
2007-04-20 15:51:00,2.00185,2.0022,2.00185,2.0022,252400002.0
2007-04-20 15:52:00,2.0022,2.0024,2.0022,2.0023,617999999.0
2007-04-20 15:53:00,2.0023,2.0023,2.0022,2.0023,445000002.0
2007-04-20 15:54:00,2.0023,2.0025,2.0021,2.0021,465099999.0
2007-04-20 15:55:00,2.0021,2.0023,2.0021,2.0022,279200001.0
2007-04-20 15:56:00,2.0022,2.0023,2.00215,2.0023,319799998.0
2007-04-20 15:57:00,2.0022,2.0022,2.00205,2.00205,634600000.0
2007-04-20 15:58:00,2.00205,2.0022,2.0019,2.0021,766800004.0
2007-04-20 15:59:00,2.0021,2.0023,2.002,2.0023,424400001.0
2007-04-20 16:00:00,2.00225,2.00225,2.0019,2.002,943000002.0
2007-04-20 16:01:00,2.0022,2.0023,2.0016,2.0019,675199999.0
2007-04-20 16:02:00,2.0019,2.0019,2.0014,2.0016,998200000.0
2007-04-20 16:03:00,2.0016,2.002,2.0016,2.0019,377900002.0
2007-04-20 16:04:00,2.0019,2.002,2.0019,2.0019,301400001.0
2007-04-20 16:05:00,2.0019,2.0019,2.0016,2.0016,744500002.0
2007-04-20 16:06:00,2.0016,2.0019,2.00145,2.0017,737200002.0
2007-04-20 16:07:00,2.00175,2.002,2.0017,2.002,584899996.0
2007-04-20 16:08:00,2.002,2.002,2.0018,2.0018,231800002.0
2007-04-20 16:09:00,2.0019,2.002,2.0018,2.00185,427099998.0
2007-04-20 16:10:00,2.0019,2.0021,2.0019,2.0021,238400000.0
2007-04-20 16:11:00,2.0021,2.0022,2.00175,2.0018,474100001.0
2007-04-20 16:12:00,2.0018,2.0022,2.00175,2.0021,318300001.0
2007-04-20 16:13:00,2.0021,2.0022,2.00195,2.0021,578100002.0
2007-04-20 16:14:00,2.0021,2.0022,2.00185,2.0019,217200000.0
2007-04-20 16:15:00,2.002,2.002,2.00195,2.002,124300000.0
2007-04-20 16:16:00,2.002,2.002,2.0019,2.0019,132400000.0
2007-04-20 16:17:00,2.0019,2.0022,2.0019,2.002,595700001.0
2007-04-20 16:18:00,2.002,2.0023,2.002,2.0023,545800000.0
2007-04-20 16:19:00,2.0022,2.0023,2.00195,2.0021,247700000.0
2007-04-20 16:20:00,2.0023,2.0023,2.0022,2.0022,608900007.0
2007-04-20 16:21:00,2.0022,2.0023,2.00215,2.00215,634900002.0
2007-04-20 16:22:00,2.0022,2.0025,2.002,2.0024,389800000.0
2007-04-20 16:23:00,2.0024,2.0025,2.0023,2.0023,228300000.0
2007-04-20 16:24:00,2.0023,2.0023,2.00195,2.0021,465400000.0
2007-04-20 16:25:00,2.00215,2.0024,2.002,2.00225,568700001.0
2007-04-20 16:26:00,2.00225,2.0027,2.00225,2.00255,655200000.0
2007-04-20 16:27:00,2.00255,2.0027,2.00255,2.0027,504099995.0
2007-04-20 16:28:00,2.0027,2.0034,2.00255,2.00295,1012899997.0
2007-04-20 16:29:00,2.003,2.0033,2.0029,2.00305,414799997.0
2007-04-20 16:30:00,2.0031,2.0033,2.00305,2.0032,472000000.0
2007-04-20 16:31:00,2.0032,2.0032,2.003,2.003,215399999.0
2007-04-20 16:32:00,2.003,2.0032,2.00285,2.0029,558399999.0
2007-04-20 16:33:00,2.0029,2.003,2.00275,2.003,595700002.0
2007-04-20 16:34:00,2.003,2.003,2.00275,2.003,848900001.0
2007-04-20 16:35:00,2.00295,2.003,2.00285,2.003,336399999.0
2007-04-20 16:36:00,2.003,2.003,2.00285,2.00285,434700000.0
2007-04-20 16:37:00,2.0029,2.003,2.00275,2.00295,361099996.0
2007-04-20 16:38:00,2.003,2.0031,2.0029,2.0031,533099992.0
2007-04-20 16:39:00,2.0031,2.0031,2.00275,2.003,457499999.0
2007-04-20 16:40:00,2.003,2.00315,2.003,2.00315,75700000.0
2007-04-20 16:41:00,2.0032,2.00335,2.00315,2.00315,121500000.0
2007-04-20 16:42:00,2.0032,2.00325,2.00315,2.00315,33000000.0
2007-04-20 16:43:00,2.00315,2.0032,2.00255,2.00265,639600002.0
2007-04-20 16:44:00,2.00265,2.0028,2.00265,2.0027,278000000.0
2007-04-20 16:45:00,2.0027,2.0028,2.0026,2.00275,267000000.0
2007-04-20 16:46:00,2.00275,2.00275,2.00255,2.0026,44800000.0
2007-04-20 16:47:00,2.0026,2.0026,2.00255,2.0026,125200002.0
2007-04-20 16:48:00,2.0026,2.0027,2.0022,2.0022,399500000.0
2007-04-20 16:49:00,2.0022,2.0024,2.00215,2.0022,554200001.0
2007-04-20 16:50:00,2.0022,2.0025,2.0022,2.0025,195500000.0
2007-04-20 16:51:00,2.0025,2.0029,2.0025,2.0028,508700002.0
2007-04-20 16:52:00,2.0028,2.003,2.00275,2.00285,100500000.0
2007-04-20 16:53:00,2.0029,2.0029,2.0027,2.0027,232000000.0
2007-04-20 16:54:00,2.0027,2.0027,2.0026,2.0026,155400000.0
2007-04-20 16:55:00,2.0025,2.0026,2.00245,2.00245,507700001.0
2007-04-20 16:56:00,2.00245,2.0028,2.00245,2.0027,474899998.0
2007-04-20 16:57:00,2.0027,2.0031,2.0027,2.003,504000005.0
2007-04-20 16:58:00,2.003,2.0031,2.00295,2.003,266699999.0
2007-04-20 16:59:00,2.003,2.0034,2.0029,2.00335,465399999.0
2007-04-20 17:00:00,2.0034,2.00375,2.00325,2.0037,753999999.0
2007-04-20 17:01:00,2.00365,2.00375,2.00355,2.0036,157200000.0
2007-04-20 17:02:00,2.0036,2.0037,2.0032,2.0035,250900000.0
2007-04-20 17:03:00,2.0035,2.0036,2.0033,2.0034,314900000.0
2007-04-20 17:04:00,2.00345,2.0036,2.0034,2.0036,76300000.0
2007-04-20 17:05:00,2.0036,2.0036,2.00345,2.00345,138200000.0
2007-04-20 17:06:00,2.00345,2.00345,2.00315,2.0033,321600000.0
2007-04-20 17:07:00,2.0033,2.0036,2.00325,2.00345,313999999.0
2007-04-20 17:08:00,2.00345,2.0036,2.00335,2.0035,180900000.0
2007-04-20 17:09:00,2.00345,2.00375,2.00345,2.00375,312299999.0
2007-04-20 17:10:00,2.00375,2.0038,2.0035,2.0035,159300000.0
2007-04-20 17:11:00,2.0035,2.0037,2.00345,2.0037,148300000.0
2007-04-20 17:12:00,2.00375,2.0039,2.0036,2.0036,350700000.0
2007-04-20 17:13:00,2.0036,2.0038,2.00355,2.0037,290300000.0
2007-04-20 17:14:00,2.0037,2.0042,2.0037,2.0041,200900000.0
2007-04-20 17:15:00,2.00415,2.00475,2.00405,2.0047,547399998.0
2007-04-20 17:16:00,2.00465,2.00515,2.00465,2.00475,852700003.0
2007-04-20 17:17:00,2.00475,2.005,2.0046,2.0046,492199998.0
2007-04-20 17:18:00,2.0046,2.00465,2.00435,2.0044,201200000.0
2007-04-20 17:19:00,2.0044,2.0044,2.0041,2.0042,610000001.0
2007-04-20 17:20:00,2.0042,2.00425,2.0038,2.0039,336300001.0
2007-04-20 17:21:00,2.0039,2.0039,2.0036,2.0037,353300000.0
2007-04-20 17:22:00,2.0037,2.0039,2.0036,2.0039,233300000.0
2007-04-20 17:23:00,2.0039,2.0039,2.0039,2.0039,65550000.0
2007-04-20 17:24:00,2.0038,2.0039,2.00375,2.0039,399499999.0
2007-04-20 17:25:00,2.004,2.004,2.0039,2.0039,290900000.0
2007-04-20 17:26:00,2.0039,2.004,2.00385,2.00395,279000000.0
2007-04-20 17:27:00,2.004,2.004,2.0039,2.0039,239400000.0
2007-04-20 17:28:00,2.0039,2.0042,2.0039,2.00415,119900000.0
2007-04-20 17:29:00,2.0041,2.00435,2.0041,2.0042,393300000.0
2007-04-20 17:30:00,2.0042,2.00425,2.0041,2.00425,176300000.0
2007-04-20 17:31:00,2.00425,2.00445,2.0042,2.00445,207400000.0
2007-04-20 17:32:00,2.00445,2.0046,2.00415,2.0043,255400000.0
2007-04-20 17:33:00,2.0042,2.0043,2.0042,2.0042,55000000.0
2007-04-20 17:34:00,2.0042,2.0043,2.00415,2.0043,144400000.0
2007-04-20 17:35:00,2.0043,2.0045,2.0043,2.0045,281700000.0
2007-04-20 17:36:00,2.00455,2.00455,2.00435,2.00445,398200000.0
2007-04-20 17:37:00,2.00445,2.0045,2.00445,2.0045,56500000.0
2007-04-20 17:38:00,2.0045,2.0045,2.00435,2.00445,227200000.0
2007-04-20 17:39:00,2.00445,2.00455,2.0044,2.00455,69100000.0
2007-04-20 17:40:00,2.00455,2.0047,2.00455,2.0046,64500000.0
2007-04-20 17:41:00,2.00465,2.0048,2.00445,2.0048,147500001.0
2007-04-20 17:42:00,2.0048,2.005,2.0047,2.00475,217300002.0
2007-04-20 17:43:00,2.0048,2.0049,2.00475,2.0049,136200001.0
2007-04-20 17:44:00,2.00485,2.00525,2.00475,2.00475,337600001.0
2007-04-20 17:45:00,2.00475,2.0048,2.0046,2.0046,179900000.0
2007-04-20 17:46:00,2.0046,2.00475,2.0046,2.00475,273900000.0
2007-04-20 17:47:00,2.00475,2.00495,2.0047,2.0049,134000000.0
2007-04-20 17:48:00,2.0049,2.0049,2.00475,2.0049,309900000.0
2007-04-20 17:49:00,2.0049,2.005,2.00475,2.00475,99300000.0
2007-04-20 17:50:00,2.00475,2.0048,2.0046,2.00465,97800000.0
2007-04-20 17:51:00,2.0046,2.0048,2.00455,2.0046,71600000.0
2007-04-20 17:52:00,2.0047,2.0047,2.0046,2.0047,118800000.0
2007-04-20 17:53:00,2.0047,2.0047,2.00445,2.00445,192599998.0
2007-04-20 17:54:00,2.0045,2.0045,2.00435,2.00445,208200001.0
2007-04-20 17:55:00,2.00445,2.0045,2.00435,2.00435,30800000.0
2007-04-20 17:56:00,2.0044,2.0044,2.0043,2.00435,18000000.0
2007-04-20 17:57:00,2.0044,2.0045,2.00435,2.0045,8800000.0
2007-04-20 17:58:00,2.00445,2.0045,2.0044,2.00445,8300000.0
2007-04-20 17:59:00,2.00445,2.0045,2.00435,2.0045,36500000.0
2007-04-20 18:00:00,2.0045,2.00475,2.00445,2.00475,35400000.0
2007-04-20 18:01:00,2.00475,2.0048,2.0047,2.0047,86000000.0
2007-04-20 18:02:00,2.00475,2.0048,2.00465,2.00475,217600000.0
2007-04-20 18:03:00,2.0048,2.0048,2.0043,2.00465,96900000.0
2007-04-20 18:04:00,2.00455,2.00455,2.00435,2.0045,88600000.0
2007-04-20 18:05:00,2.0045,2.00455,2.00425,2.0045,272200000.0
2007-04-20 18:06:00,2.0047,2.0047,2.00445,2.00445,132200000.0
2007-04-20 18:07:00,2.0045,2.0046,2.00445,2.00445,248899999.0
2007-04-20 18:08:00,2.0046,2.0046,2.0044,2.0045,118400000.0
2007-04-20 18:09:00,2.0045,2.0048,2.00445,2.00465,133800000.0
2007-04-20 18:10:00,2.00465,2.00475,2.0044,2.00445,74899999.0
2007-04-20 18:11:00,2.00445,2.0045,2.0044,2.0044,54800000.0
2007-04-20 18:12:00,2.00445,2.00445,2.00435,2.00435,13400000.0
2007-04-20 18:13:00,2.00435,2.00445,2.00435,2.00445,58200000.0
2007-04-20 18:14:00,2.00445,2.0047,2.0044,2.00445,74900000.0
2007-04-20 18:15:00,2.0047,2.0047,2.0045,2.0045,47100000.0
2007-04-20 18:16:00,2.0045,2.0047,2.00445,2.0046,33900000.0
2007-04-20 18:17:00,2.0047,2.0048,2.00465,2.0047,44100000.0
2007-04-20 18:18:00,2.0047,2.0047,2.00465,2.0047,25500000.0
2007-04-20 18:19:00,2.0047,2.0047,2.0045,2.0046,97100000.0
2007-04-20 18:20:00,2.0046,2.0046,2.0045,2.0045,14700000.0
2007-04-20 18:21:00,2.0045,2.0046,2.0045,2.0046,39300000.0
2007-04-20 18:22:00,2.0046,2.0047,2.00455,2.00465,117300000.0
2007-04-20 18:23:00,2.0047,2.00475,2.0047,2.00475,30200000.0
2007-04-20 18:24:00,2.0047,2.00485,2.0047,2.0047,35800000.0
2007-04-20 18:25:00,2.0047,2.0048,2.0046,2.00465,171100000.0
2007-04-20 18:26:00,2.00465,2.0047,2.0045,2.0047,168300001.0
2007-04-20 18:27:00,2.0046,2.0046,2.00455,2.00455,44500000.0
2007-04-20 18:28:00,2.0046,2.0046,2.0044,2.00445,14800000.0
2007-04-20 18:29:00,2.00445,2.0045,2.0044,2.0045,13000000.0
2007-04-20 18:30:00,2.0045,2.0045,2.00445,2.0045,45000000.0
2007-04-20 18:31:00,2.0045,2.0046,2.0044,2.0044,74900000.0
2007-04-20 18:32:00,2.0044,2.0045,2.00425,2.0044,290100002.0
2007-04-20 18:33:00,2.00435,2.0044,2.00425,2.0043,500899998.0
2007-04-20 18:34:00,2.0043,2.00435,2.00415,2.00425,137400000.0
2007-04-20 18:35:00,2.00425,2.00425,2.0041,2.0041,63000000.0
2007-04-20 18:36:00,2.0041,2.0043,2.0041,2.00415,145500000.0
2007-04-20 18:37:00,2.00415,2.0044,2.00415,2.0044,192799999.0
2007-04-20 18:38:00,2.0044,2.0045,2.0043,2.00445,185700000.0
2007-04-20 18:39:00,2.0045,2.0046,2.00445,2.0045,129100000.0
2007-04-20 18:40:00,2.0046,2.0046,2.00445,2.0046,478199999.0
2007-04-20 18:41:00,2.00455,2.0047,2.00455,2.00465,54100000.0
2007-04-20 18:42:00,2.00465,2.00465,2.00465,2.00465,40800000.0
2007-04-20 18:43:00,2.00465,2.0047,2.00455,2.0046,173900000.0
2007-04-20 18:44:00,2.00455,2.0046,2.00435,2.0045,253500000.0
2007-04-20 18:45:00,2.0045,2.0046,2.00445,2.0046,173200000.0
2007-04-20 18:46:00,2.0046,2.0048,2.00435,2.0044,295899999.0
2007-04-20 18:47:00,2.0044,2.0045,2.0044,2.0045,62900000.0
2007-04-20 18:48:00,2.0045,2.0045,2.0044,2.00445,22400000.0
2007-04-20 18:49:00,2.0044,2.0046,2.00435,2.0045,246600000.0
2007-04-20 18:50:00,2.0044,2.0046,2.00435,2.0046,63600000.0
2007-04-20 18:51:00,2.00445,2.0046,2.00385,2.0039,356800000.0
2007-04-20 18:52:00,2.00385,2.0041,2.00385,2.0041,164350000.0
2007-04-20 18:53:00,2.0041,2.0042,2.0036,2.0036,361900000.0
2007-04-20 18:54:00,2.0036,2.0037,2.0035,2.0036,330500000.0
2007-04-20 18:55:00,2.0037,2.0037,2.0036,2.0036,169700000.0
2007-04-20 18:56:00,2.0036,2.0037,2.0035,2.0036,81900000.0
2007-04-20 18:57:00,2.0035,2.0036,2.00335,2.0035,185999999.0
2007-04-20 18:58:00,2.0035,2.0035,2.0033,2.0034,113400000.0
2007-04-20 18:59:00,2.0034,2.0035,2.0032,2.0032,435600001.0
2007-04-20 19:00:00,2.0032,2.0033,2.0032,2.0033,199400000.0
2007-04-20 19:01:00,2.0033,2.0034,2.0033,2.0034,219500000.0
2007-04-20 19:02:00,2.0034,2.0035,2.00335,2.00335,135500001.0
2007-04-20 19:03:00,2.0034,2.0035,2.00335,2.0035,143999999.0
2007-04-20 19:04:00,2.0035,2.0035,2.00335,2.0034,101800000.0
2007-04-20 19:05:00,2.00345,2.0036,2.0034,2.0036,39200000.0
2007-04-20 19:06:00,2.0036,2.0036,2.0036,2.0036,4600000.0
2007-04-20 19:07:00,2.0036,2.0036,2.0036,2.0036,10000000.0
2007-04-20 19:08:00,2.0036,2.0038,2.0036,2.0037,176100000.0
2007-04-20 19:09:00,2.0037,2.0037,2.0037,2.0037,432300000.0
2007-04-20 19:10:00,2.0037,2.0037,2.0036,2.0036,142500000.0
2007-04-20 19:11:00,2.0036,2.0036,2.0036,2.0036,33600000.0
2007-04-20 19:12:00,2.0037,2.0038,2.0036,2.00365,427399999.0
2007-04-20 19:13:00,2.0037,2.0037,2.00365,2.0037,118600000.0
2007-04-20 19:14:00,2.0037,2.0037,2.0037,2.0037,75400000.0
2007-04-20 19:15:00,2.0037,2.0038,2.00365,2.0038,119400000.0
2007-04-20 19:16:00,2.0038,2.0039,2.00375,2.0038,261700000.0
2007-04-20 19:17:00,2.0038,2.0038,2.0038,2.0038,42300000.0
2007-04-20 19:18:00,2.0038,2.0038,2.0038,2.0038,22900000.0
2007-04-20 19:19:00,2.0038,2.0038,2.00375,2.0038,92700000.0
2007-04-20 19:20:00,2.0038,2.0038,2.0038,2.0038,14900000.0
2007-04-20 19:21:00,2.0038,2.0038,2.00375,2.0038,74100000.0
2007-04-20 19:22:00,2.0038,2.0038,2.0038,2.0038,44100000.0
2007-04-20 19:23:00,2.0038,2.0038,2.0036,2.0036,104000000.0
2007-04-20 19:24:00,2.0036,2.0036,2.00345,2.0035,237800000.0
2007-04-20 19:25:00,2.0035,2.0036,2.00345,2.0035,371300006.0
2007-04-20 19:26:00,2.0035,2.0036,2.0033,2.0034,996199996.0
2007-04-20 19:27:00,2.0034,2.0034,2.0033,2.0034,287100000.0
2007-04-20 19:28:00,2.0034,2.0035,2.0033,2.0033,207400000.0
2007-04-20 19:29:00,2.0033,2.0035,2.00325,2.0033,359399997.0
2007-04-20 19:30:00,2.00325,2.0035,2.00325,2.0035,282300000.0
2007-04-20 19:31:00,2.0035,2.0036,2.00345,2.0036,476199989.0
2007-04-20 19:32:00,2.0036,2.0036,2.00355,2.0036,27400000.0
2007-04-20 19:33:00,2.0036,2.0037,2.0035,2.0036,103700000.0
2007-04-20 19:34:00,2.0036,2.0036,2.0031,2.0032,393999999.0
2007-04-20 19:35:00,2.0032,2.0032,2.0029,2.0031,391900000.0
2007-04-20 19:36:00,2.0031,2.0033,2.003,2.0031,518800004.0
2007-04-20 19:37:00,2.0031,2.0031,2.003,2.00305,301300000.0
2007-04-20 19:38:00,2.00305,2.0031,2.00285,2.00285,520300000.0
2007-04-20 19:39:00,2.003,2.003,2.00285,2.003,274600000.0
2007-04-20 19:40:00,2.003,2.003,2.0029,2.0029,327200000.0
2007-04-20 19:41:00,2.0029,2.0029,2.0026,2.0026,274499997.0
2007-04-20 19:42:00,2.0027,2.003,2.00265,2.0028,426249998.0
2007-04-20 19:43:00,2.0028,2.003,2.0027,2.0027,523450000.0
2007-04-20 19:44:00,2.00265,2.0027,2.00235,2.00245,650267885.0
2007-04-20 19:45:00,2.0025,2.0025,2.00245,2.0025,256700000.0
2007-04-20 19:46:00,2.0025,2.0025,2.0024,2.0025,238500000.0
2007-04-20 19:47:00,2.0025,2.00265,2.0025,2.0026,169400000.0
2007-04-20 19:48:00,2.0025,2.0025,2.0024,2.00245,117500000.0
2007-04-20 19:49:00,2.0025,2.0025,2.0025,2.0025,36800000.0
2007-04-20 19:50:00,2.0025,2.0026,2.0025,2.0026,119700000.0
2007-04-20 19:51:00,2.0026,2.0026,2.0025,2.0025,108700000.0
2007-04-20 19:52:00,2.0026,2.0026,2.00255,2.0026,100800000.0
2007-04-20 19:53:00,2.0026,2.0026,2.0026,2.0026,22800000.0
2007-04-20 19:54:00,2.0026,2.0028,2.0026,2.0028,174600000.0
2007-04-20 19:55:00,2.0028,2.0029,2.00275,2.00275,304499996.0
2007-04-20 19:56:00,2.0028,2.0033,2.0028,2.00315,389099997.0
2007-04-20 19:57:00,2.00315,2.0032,2.00305,2.0032,179700001.0
2007-04-20 19:58:00,2.0032,2.0032,2.0031,2.0032,307900000.0
2007-04-20 19:59:00,2.0032,2.0032,2.0031,2.0031,115600003.0
2007-04-20 20:00:00,2.0032,2.0032,2.0032,2.0032,20800000.0
2007-04-20 20:01:00,2.0032,2.0033,2.0032,2.0032,151500000.0
2007-04-20 20:02:00,2.0032,2.0032,2.00305,2.00315,264199998.0
2007-04-20 20:03:00,2.00315,2.00315,2.00315,2.00315,2400000.0
2007-04-20 20:04:00,2.00315,2.00315,2.0031,2.0031,58400000.0
2007-04-20 20:05:00,2.0031,2.0031,2.003,2.003,139600000.0
2007-04-20 20:06:00,2.00305,2.0032,2.00305,2.0031,72500000.0
2007-04-20 20:07:00,2.0031,2.0031,2.00305,2.00305,250200000.0
2007-04-20 20:08:00,2.0031,2.0032,2.00295,2.0032,236099999.0
2007-04-20 20:09:00,2.0032,2.0033,2.0032,2.0033,243200003.0
2007-04-20 20:10:00,2.0033,2.0034,2.0033,2.0034,279200000.0
2007-04-20 20:11:00,2.0034,2.0035,2.0033,2.0033,330000000.0
2007-04-20 20:12:00,2.0033,2.0033,2.0033,2.0033,42700000.0
2007-04-20 20:13:00,2.0033,2.0033,2.00325,2.0033,45700000.0
2007-04-20 20:14:00,2.0033,2.0033,2.0033,2.0033,60800000.0
2007-04-20 20:15:00,2.00307,2.00314,2.00289,2.00314,113000000.0
2007-04-20 20:16:00,2.0033,2.0033,2.0032,2.0032,81500000.0
2007-04-20 20:17:00,2.0032,2.0032,2.00315,2.00315,62100000.0
2007-04-20 20:18:00,2.0032,2.0032,2.0031,2.0031,138000000.0
2007-04-20 20:19:00,2.0031,2.0031,2.0031,2.0031,29200000.0
2007-04-20 20:20:00,2.0031,2.0031,2.0031,2.0031,170900000.0
2007-04-20 20:21:00,2.0031,2.0031,2.0031,2.0031,62800000.0
2007-04-20 20:22:00,2.0031,2.0033,2.0031,2.0031,194299999.0
2007-04-20 20:23:00,2.0031,2.0032,2.00305,2.0032,42400000.0
2007-04-20 20:24:00,2.0032,2.0032,2.00315,2.00315,53600000.0
2007-04-20 20:25:00,2.00315,2.0033,2.00315,2.0032,280200000.0
2007-04-20 20:26:00,2.0033,2.0033,2.0032,2.0033,157400000.0
2007-04-20 20:27:00,2.0033,2.0033,2.0032,2.0032,318700000.0
2007-04-20 20:28:00,2.0032,2.0032,2.0031,2.00315,377300002.0
2007-04-20 20:29:00,2.0032,2.0032,2.0031,2.0032,211300001.0
2007-04-20 20:30:00,2.0032,2.0032,2.00305,2.00305,414700000.0
2007-04-20 20:31:00,2.0031,2.0032,2.00305,2.00305,72200000.0
2007-04-20 20:32:00,2.0031,2.0031,2.0031,2.0031,135400000.0
2007-04-20 20:33:00,2.0031,2.0031,2.0031,2.0031,158000000.0
2007-04-20 20:34:00,2.0031,2.0031,2.0031,2.0031,140600000.0
2007-04-20 20:35:00,2.0031,2.0031,2.00305,2.00305,103500000.0
2007-04-20 20:36:00,2.0031,2.0031,2.0031,2.0031,52700000.0
2007-04-20 20:37:00,2.0031,2.0031,2.0031,2.0031,44000000.0
2007-04-20 20:38:00,2.0031,2.0031,2.003,2.0031,249500000.0
2007-04-20 20:39:00,2.0031,2.0031,2.003,2.003,365700000.0
2007-04-20 20:40:00,2.003,2.0031,2.003,2.00305,627600000.0
2007-04-20 20:41:00,2.0031,2.00315,2.0031,2.00315,127200001.0
2007-04-20 20:42:00,2.0033,2.00335,2.0032,2.00335,75200000.0
2007-04-20 20:43:00,2.00335,2.0034,2.0033,2.0034,241200000.0
2007-04-20 20:44:00,2.0034,2.0035,2.0034,2.0035,91600000.0
2007-04-20 20:45:00,2.0035,2.0035,2.0033,2.0034,327200000.0
2007-04-20 20:46:00,2.00335,2.0034,2.00325,2.00335,197800001.0
2007-04-20 20:47:00,2.0034,2.00345,2.00335,2.00335,249800001.0
2007-04-20 20:48:00,2.0034,2.0035,2.00335,2.0034,326899995.0
2007-04-20 20:49:00,2.0035,2.0035,2.0034,2.0035,238800001.0
2007-04-20 20:50:00,2.0035,2.0035,2.0034,2.0035,185100000.0
2007-04-20 20:51:00,2.0035,2.00355,2.0035,2.0035,38800000.0
2007-04-20 20:52:00,2.0035,2.0035,2.0035,2.0035,261600000.0
2007-04-20 20:53:00,2.0034,2.0034,2.0034,2.0034,30400000.0
2007-04-20 20:54:00,2.0034,2.0034,2.0034,2.0034,27200000.0
2007-04-20 20:55:00,2.0034,2.0034,2.00335,2.00335,22400000.0
2007-04-20 20:56:00,2.0034,2.0036,2.0034,2.0036,74600000.0
2007-04-20 20:57:00,2.0036,2.0037,2.00345,2.0037,435900000.0
2007-04-20 20:58:00,2.00355,2.0037,2.00355,2.0036,322400002.0
2007-04-20 20:59:00,2.0036,2.0036,2.0033,2.0034,331600000.0
2007-04-20 21:00:00,2.0034,2.0036,2.0033,2.0036,228899998.0
2007-04-20 21:01:00,2.0036,2.0037,2.0036,2.0037,80400000.0
2007-04-20 21:02:00,2.0037,2.0038,2.0036,2.0038,219799999.0
2007-04-20 21:03:00,2.0038,2.0038,2.00375,2.0038,87600000.0
2007-04-20 21:04:00,2.0038,2.00415,2.0038,2.004,539300000.0
2007-04-20 21:05:00,2.004,2.004,2.0039,2.004,198900000.0
2007-04-20 21:06:00,2.004,2.004,2.0038,2.00395,158199999.0
2007-04-20 21:07:00,2.004,2.0041,2.004,2.004,142000000.0
2007-04-20 21:08:00,2.004,2.004,2.0038,2.0039,291800001.0
2007-04-20 21:09:00,2.00385,2.00425,2.00385,2.0041,856700006.0
2007-04-20 21:10:00,2.0041,2.0041,2.004,2.004,66400000.0
2007-04-20 21:11:00,2.004,2.004,2.0039,2.0039,263900000.0
2007-04-20 21:12:00,2.004,2.0041,2.004,2.0041,134400000.0
2007-04-20 21:13:00,2.0042,2.0042,2.00405,2.00405,16100000.0
2007-04-20 21:14:00,2.00392,2.00399,2.00367,2.00385,40800000.0
2007-04-20 21:15:00,2.0038,2.0038,2.00375,2.0038,15200000.0
2007-04-20 21:16:00,2.0041,2.0042,2.0041,2.0042,259200000.0
2007-04-20 21:17:00,2.0042,2.0042,2.0042,2.0042,28000000.0
2007-04-20 21:18:00,2.0042,2.0042,2.0038,2.0038,184867867.0
2007-04-20 21:19:00,2.0038,2.0039,2.0038,2.00385,144800000.0
2007-04-20 21:20:00,2.0039,2.0039,2.0039,2.0039,75200000.0
2007-04-20 21:21:00,2.0039,2.0039,2.00385,2.0039,155400000.0
2007-04-20 21:22:00,2.0039,2.0039,2.0038,2.0038,131200000.0
2007-04-20 21:23:00,2.0038,2.004,2.0037,2.0037,265000000.0
2007-04-20 21:24:00,2.0038,2.0038,2.0036,2.00375,117599998.0
2007-04-20 21:25:00,2.0037,2.0038,2.0037,2.0038,110400000.0
2007-04-20 21:26:00,2.0038,2.0038,2.0037,2.0038,215500000.0
2007-04-20 21:27:00,2.0038,2.0039,2.0038,2.0038,88000000.0
2007-04-20 21:28:00,2.0038,2.0039,2.0038,2.0039,77600000.0
2007-04-20 21:29:00,2.0039,2.0039,2.0038,2.0038,239700000.0
2007-04-20 21:30:00,2.0039,2.0039,2.0038,2.0038,19300000.0
2007-04-20 21:31:00,2.0038,2.0038,2.0037,2.0038,91600000.0
2007-04-20 21:32:00,2.0038,2.0038,2.0036,2.0037,138400000.0
2007-04-20 21:33:00,2.0037,2.0038,2.0036,2.0036,230500000.0
2007-04-20 21:34:00,2.0036,2.0037,2.0034,2.0035,200900001.0
2007-04-20 21:35:00,2.0035,2.0035,2.0035,2.0035,16000000.0
2007-04-20 21:36:00,2.0034,2.0034,2.0034,2.0034,49600000.0
2007-04-20 21:37:00,2.0034,2.0034,2.0031,2.0033,262400000.0
2007-04-20 21:38:00,2.0033,2.0033,2.0032,2.0032,105300002.0
2007-04-20 21:39:00,2.0032,2.0034,2.0032,2.0033,190500000.0
2007-04-20 21:40:00,2.0033,2.0033,2.00325,2.0033,20800000.0
2007-04-20 21:41:00,2.0033,2.0033,2.003,2.0031,173700000.0
2007-04-20 21:42:00,2.0032,2.0032,2.003,2.0031,171699998.0
2007-04-20 21:43:00,2.0031,2.0032,2.0031,2.0032,110000000.0
2007-04-20 21:44:00,2.0032,2.0032,2.003,2.003,82400000.0
2007-04-20 21:45:00,2.003,2.003,2.003,2.003,9500000.0
2007-04-20 21:46:00,2.003,2.003,2.00285,2.003,90600000.0
2007-04-20 21:47:00,2.0029,2.0029,2.00275,2.0029,340100000.0
2007-04-20 21:48:00,2.0029,2.0034,2.0029,2.0032,129600000.0
2007-04-20 21:49:00,2.0032,2.0032,2.003,2.003,108000000.0
2007-04-20 21:50:00,2.00268,2.00286,2.00268,2.00273,34200000.0
2007-04-20 21:51:00,2.003,2.003,2.003,2.003,32800000.0
2007-04-20 21:52:00,2.0031,2.0033,2.0031,2.0032,252000000.0
2007-04-20 21:53:00,2.0032,2.0033,2.0031,2.0033,286300000.0
2007-04-20 21:54:00,2.0033,2.0034,2.0032,2.0033,205200000.0
2007-04-20 21:55:00,2.0034,2.0035,2.00325,2.0035,175500000.0
2007-04-20 21:56:00,2.0035,2.0035,2.0032,2.0033,364000000.0
2007-04-20 21:57:00,2.0033,2.0035,2.0033,2.0034,353500001.0
2007-04-20 21:58:00,2.0034,2.0034,2.0033,2.0033,205400000.0
2007-04-20 21:59:00,2.00335,2.0034,2.0033,2.00335,129399999.0
2007-04-20 22:00:00,2.0034,2.0035,2.00325,2.0035,168900000.0
2007-04-20 22:01:00,2.0033,2.0035,2.00305,2.00305,133999997.0
2007-04-20 22:02:00,2.00305,2.0033,2.003,2.0031,101999998.0
2007-04-20 22:03:00,2.0031,2.0031,2.0028,2.0028,174200002.0
2007-04-20 22:04:00,2.0029,2.003,2.0028,2.00295,154800001.0
2007-04-20 22:05:00,2.00295,2.003,2.00285,2.00285,109199999.0
2007-04-20 22:06:00,2.00285,2.0029,2.00275,2.0029,230899999.0
2007-04-20 22:07:00,2.0028,2.0028,2.0027,2.0028,210100001.0
2007-04-20 22:08:00,2.0028,2.0028,2.0028,2.0028,80000000.0
2007-04-20 22:09:00,2.0028,2.0028,2.0027,2.0028,227200000.0
2007-04-20 22:10:00,2.0028,2.0028,2.0027,2.0028,101600000.0
2007-04-20 22:11:00,2.00266,2.00266,2.00241,2.00241,23500000.0
2007-04-20 22:12:00,2.0027,2.0028,2.0027,2.0028,120000000.0
2007-04-20 22:13:00,2.0028,2.0028,2.0028,2.0028,6400000.0
2007-04-20 22:14:00,2.0028,2.0028,2.0028,2.0028,12800000.0
2007-04-20 22:15:00,2.00265,2.00268,2.0026,2.00267,132500000.0
2007-04-20 22:16:00,2.0028,2.0028,2.0028,2.0028,112800000.0
2007-04-20 22:17:00,2.0031,2.0036,2.003,2.0034,131200000.0
2007-04-20 22:18:00,2.0034,2.0035,2.0033,2.0035,67200000.0
2007-04-20 22:19:00,2.0035,2.0035,2.0033,2.0033,50400000.0
2007-04-20 22:20:00,2.0033,2.0033,2.003,2.003,230399998.0
2007-04-20 22:21:00,2.003,2.0031,2.003,2.0031,60799999.0
2007-04-20 22:22:00,2.0031,2.0031,2.0031,2.0031,12000000.0
2007-04-20 22:23:00,2.0031,2.0031,2.0031,2.0031,40500000.0
2007-04-20 22:24:00,2.0031,2.0031,2.0029,2.003,158799995.0
2007-04-20 22:25:00,2.003,2.003,2.0028,2.0028,76500000.0
2007-04-20 22:26:00,2.0029,2.0029,2.0026,2.0026,111300001.0
2007-04-20 22:27:00,2.0026,2.0027,2.0024,2.0027,150300001.0
2007-04-20 22:28:00,2.0027,2.0027,2.0027,2.0027,39200000.0
2007-04-20 22:29:00,2.0027,2.003,2.0026,2.0029,170800000.0
2007-04-20 22:30:00,2.0028,2.0029,2.0027,2.0027,119300001.0
2007-04-20 22:31:00,2.0027,2.0027,2.0026,2.0026,63800002.0
2007-04-20 22:32:00,2.0027,2.0027,2.0026,2.0026,51200000.0
2007-04-20 22:33:00,2.0026,2.0027,2.0025,2.0025,22800000.0
2007-04-20 22:34:00,2.00215,2.00227,2.00215,2.00227,139700000.0
2007-04-20 22:35:00,2.0024,2.0025,2.0024,2.00245,76800000.0
2007-04-20 22:36:00,2.0025,2.0025,2.0025,2.0025,21100000.0
2007-04-20 22:37:00,2.0024,2.0024,2.0024,2.0024,11900000.0
2007-04-20 22:38:00,2.0024,2.0024,2.0024,2.0024,11100000.0
2007-04-20 22:39:00,2.0024,2.0024,2.0024,2.0024,11900000.0
2007-04-20 22:40:00,2.0024,2.0025,2.0024,2.0025,24700000.0
2007-04-20 22:41:00,2.00245,2.00245,2.0024,2.0024,34100000.0
2007-04-20 22:42:00,2.00217,2.00224,2.00209,2.00213,112000002.0
2007-04-20 22:43:00,2.0024,2.0025,2.0024,2.0025,31000000.0
2007-04-20 22:44:00,2.0025,2.0025,2.00245,2.00245,16700000.0
2007-04-20 22:45:00,2.00245,2.00245,2.0024,2.0024,50800000.0
2007-04-20 22:46:00,2.0024,2.0024,2.0023,2.0023,28600000.0
2007-04-20 22:47:00,2.0024,2.0024,2.0024,2.0024,75200000.0
2007-04-20 22:48:00,2.0024,2.0024,2.0024,2.0024,8000000.0
2007-04-20 22:49:00,2.0024,2.0024,2.0024,2.0024,30400000.0
2007-04-20 22:50:00,2.0024,2.0024,2.0024,2.0024,11200000.0
2007-04-20 22:51:00,2.00227,2.00235,2.00215,2.00235,77100000.0
2007-04-20 22:52:00,2.00232,2.00232,2.00224,2.0023,43700000.0
2007-04-20 22:53:00,2.0024,2.0024,2.0024,2.0024,48800000.0
2007-04-20 22:54:00,2.0025,2.0025,2.0025,2.0025,20000000.0
2007-04-20 22:55:00,2.0026,2.0026,2.0022,2.0022,126100000.0
2007-04-20 22:56:00,2.00215,2.00215,2.002,2.002,22900000.0
2007-04-20 22:57:00,2.00181,2.0022,2.00181,2.00195,46400000.0
2007-04-20 22:58:00,2.002,2.0021,2.002,2.0021,46200000.0
2007-04-20 22:59:00,2.002,2.0021,2.0019,2.0019,34000000.0
2007-04-23 00:01:00,2.0055,2.0055,2.0055,2.0055,69600000.0
2007-04-23 00:02:00,2.0056,2.0056,2.0056,2.0056,69600000.0
2007-04-23 00:03:00,2.0055,2.0055,2.0055,2.0055,69600000.0
2007-04-23 00:04:00,2.0056,2.0056,2.0056,2.0056,69600000.0
2007-04-23 00:07:00,2.0055,2.0055,2.0055,2.0055,69600000.0
2007-04-23 00:09:00,2.0056,2.0057,2.0056,2.0057,69600000.0
2007-04-23 00:11:00,2.0056,2.0056,2.0056,2.0056,69600000.0
2007-04-23 00:16:00,2.0055,2.0056,2.0055,2.0056,69600000.0
2007-04-23 00:17:00,2.0054,2.0056,2.0054,2.0056,69600000.0
2007-04-23 00:18:00,2.0053,2.0057,2.0053,2.0055,69600000.0
2007-04-23 00:19:00,2.0056,2.0056,2.0056,2.0056,69600000.0
2007-04-23 00:26:00,2.0057,2.0058,2.0057,2.0057,69600000.0
2007-04-23 00:28:00,2.0056,2.0056,2.0056,2.0056,69600000.0
2007-04-23 00:29:00,2.0057,2.0057,2.0053,2.0054,69600000.0
2007-04-23 00:31:00,2.0053,2.0053,2.0052,2.0052,69600000.0
2007-04-23 00:32:00,2.0051,2.0051,2.005,2.005,69600000.0
2007-04-23 00:33:00,2.0051,2.0051,2.005,2.005,69600000.0
2007-04-23 00:34:00,2.0051,2.0051,2.0051,2.0051,69600000.0
2007-04-23 00:35:00,2.005,2.0051,2.0049,2.0051,69600000.0
2007-04-23 00:39:00,2.0052,2.0052,2.0052,2.0052,69600000.0
2007-04-23 00:40:00,2.0051,2.0051,2.0049,2.0049,69600000.0
2007-04-23 00:41:00,2.0048,2.0048,2.0045,2.0045,69600000.0
2007-04-23 00:42:00,2.0046,2.0046,2.0046,2.0046,69600000.0
2007-04-23 00:43:00,2.0048,2.0048,2.0048,2.0048,69600000.0
2007-04-23 00:45:00,2.0047,2.0049,2.0047,2.0049,69600000.0
2007-04-23 00:47:00,2.005,2.0051,2.005,2.0051,69600000.0
2007-04-23 00:48:00,2.005,2.005,2.005,2.005,69600000.0
2007-04-23 00:50:00,2.0049,2.0049,2.0048,2.0048,69600000.0
2007-04-23 00:52:00,2.0049,2.0049,2.0049,2.0049,69600000.0
2007-04-23 00:54:00,2.0048,2.0048,2.0045,2.0047,69600000.0
2007-04-23 00:57:00,2.0048,2.0048,2.0048,2.0048,69600000.0
2007-04-23 00:58:00,2.0047,2.0047,2.0046,2.0047,69600000.0
2007-04-23 00:59:00,2.0046,2.0047,2.0046,2.0047,69600000.0
2007-04-23 01:00:00,2.0044,2.0045,2.0044,2.0044,69600000.0
2007-04-23 01:01:00,2.0045,2.0045,2.0042,2.0043,69600000.0
2007-04-23 01:02:00,2.0044,2.0044,2.0043,2.0044,69600000.0
2007-04-23 01:03:00,2.0045,2.0045,2.0045,2.0045,69600000.0
2007-04-23 01:04:00,2.0043,2.0044,2.0043,2.0044,69600000.0
2007-04-23 01:07:00,2.0043,2.0043,2.0043,2.0043,69600000.0
2007-04-23 01:08:00,2.0044,2.0044,2.0044,2.0044,69600000.0
2007-04-23 01:09:00,2.0043,2.0043,2.0043,2.0043,69600000.0
2007-04-23 01:11:00,2.0044,2.0044,2.0044,2.0044,69600000.0
2007-04-23 01:12:00,2.0043,2.0043,2.0043,2.0043,69600000.0
2007-04-23 01:15:00,2.0042,2.0042,2.0042,2.0042,69600000.0
2007-04-23 01:17:00,2.0041,2.0041,2.004,2.004,69600000.0
2007-04-23 01:20:00,2.0039,2.0039,2.0035,2.0036,69600000.0
2007-04-23 01:21:00,2.0037,2.0037,2.0037,2.0037,69600000.0
2007-04-23 01:24:00,2.0036,2.0036,2.0036,2.0036,69600000.0
2007-04-23 01:25:00,2.0035,2.0035,2.0035,2.0035,69600000.0
2007-04-23 01:29:00,2.0036,2.0036,2.0035,2.0035,69600000.0
2007-04-23 01:31:00,2.0034,2.0035,2.0034,2.0035,69600000.0
2007-04-23 01:34:00,2.0036,2.0036,2.0036,2.0036,69600000.0
2007-04-23 01:35:00,2.0037,2.0038,2.0036,2.0037,69600000.0
2007-04-23 01:36:00,2.0038,2.0039,2.0035,2.0035,69600000.0
2007-04-23 01:37:00,2.0034,2.0035,2.0034,2.0035,69600000.0
2007-04-23 01:38:00,2.0034,2.0034,2.0034,2.0034,69600000.0
2007-04-23 01:41:00,2.0035,2.0035,2.0033,2.0034,69600000.0
2007-04-23 01:43:00,2.0035,2.0036,2.0034,2.0034,69600000.0
2007-04-23 01:52:00,2.0035,2.0035,2.0035,2.0035,69600000.0
2007-04-23 01:53:00,2.0034,2.0035,2.0034,2.0035,69600000.0
2007-04-23 01:54:00,2.0036,2.0036,2.0036,2.0036,69600000.0
2007-04-23 01:59:00,2.0034,2.0035,2.0034,2.0035,69600000.0
2007-04-23 02:00:00,2.0034,2.0035,2.0034,2.0034,69600000.0
2007-04-23 02:01:00,2.0034,2.0034,2.0032,2.0032,36800000.0
2007-04-23 02:02:00,2.0033,2.0033,2.0028,2.0029,58800000.0
2007-04-23 02:03:00,2.0028,2.00295,2.00275,2.0028,129400002.0
2007-04-23 02:04:00,2.0028,2.0029,2.00275,2.00275,16100000.0
2007-04-23 02:05:00,2.0028,2.0028,2.0028,2.0028,15200000.0
2007-04-23 02:06:00,2.003,2.003,2.0028,2.0028,6450000.0
2007-04-23 02:07:00,2.0029,2.0029,2.0028,2.0028,60000000.0
2007-04-23 02:08:00,2.0029,2.003,2.00265,2.0027,183999999.0
2007-04-23 02:09:00,2.0027,2.0029,2.0026,2.0028,211300001.0
2007-04-23 02:10:00,2.0029,2.0031,2.0029,2.0029,10950000.0
2007-04-23 02:11:00,2.0029,2.0029,2.00245,2.0026,171000001.0
2007-04-23 02:12:00,2.0026,2.0028,2.0026,2.0027,103100000.0
2007-04-23 02:13:00,2.0027,2.0027,2.0027,2.0027,37600000.0
2007-04-23 02:14:00,2.0027,2.0027,2.0027,2.0027,12000000.0
2007-04-23 02:15:00,2.0027,2.0027,2.00265,2.0027,136200000.0
2007-04-23 02:16:00,2.0028,2.0028,2.00265,2.0027,75900000.0
2007-04-23 02:17:00,2.0027,2.0027,2.0027,2.0027,13600000.0
2007-04-23 02:18:00,2.00275,2.00275,2.00275,2.00275,2400000.0
2007-04-23 02:19:00,2.00275,2.0028,2.0026,2.00275,45600000.0
2007-04-23 02:20:00,2.0027,2.0028,2.0027,2.0028,196000000.0
2007-04-23 02:21:00,2.0028,2.00285,2.0028,2.00285,8700000.0
2007-04-23 02:22:00,2.00285,2.00295,2.00285,2.00295,16000000.0
2007-04-23 02:23:00,2.00295,2.00295,2.00285,2.00285,2400000.0
2007-04-23 02:24:00,2.003,2.003,2.00295,2.003,19200000.0
2007-04-23 02:25:00,2.003,2.003,2.0029,2.003,48800000.0
2007-04-23 02:26:00,2.00295,2.003,2.0029,2.0029,36000000.0
2007-04-23 02:27:00,2.00295,2.00295,2.0029,2.00295,13600000.0
2007-04-23 02:28:00,2.00295,2.00295,2.00295,2.00295,800000.0
2007-04-23 02:29:00,2.00295,2.003,2.0029,2.00295,16000000.0
2007-04-23 02:30:00,2.003,2.003,2.0028,2.003,69600000.0
2007-04-23 02:31:00,2.003,2.00305,2.0027,2.0028,48000000.0
2007-04-23 02:32:00,2.0028,2.0029,2.0028,2.0029,56800000.0
2007-04-23 02:33:00,2.00285,2.00285,2.00285,2.00285,800000.0
2007-04-23 02:34:00,2.00262,2.00273,2.00244,2.00273,223199997.0
2007-04-23 02:35:00,2.0029,2.0029,2.0029,2.0029,2400000.0
2007-04-23 02:36:00,2.00285,2.00295,2.00285,2.00295,26400000.0
2007-04-23 02:37:00,2.00295,2.00295,2.00295,2.00295,800000.0
2007-04-23 02:38:00,2.00269,2.00276,2.00258,2.00272,70400000.0
2007-04-23 02:39:00,2.00295,2.00295,2.0029,2.0029,19200000.0
2007-04-23 02:40:00,2.0029,2.0031,2.0029,2.0031,24800000.0
2007-04-23 02:41:00,2.003,2.003,2.003,2.003,24000000.0
2007-04-23 02:42:00,2.003,2.003,2.003,2.003,28800000.0
2007-04-23 02:43:00,2.003,2.0031,2.003,2.00305,36000000.0
2007-04-23 02:44:00,2.0029,2.00295,2.00285,2.00295,78100000.0
2007-04-23 02:45:00,2.0029,2.00305,2.0029,2.00305,55200000.0
2007-04-23 02:46:00,2.003,2.0031,2.003,2.0031,29600000.0
2007-04-23 02:47:00,2.0031,2.00315,2.0031,2.00315,11200000.0
2007-04-23 02:48:00,2.00315,2.00315,2.003,2.00305,6400000.0
2007-04-23 02:49:00,2.00305,2.00305,2.00295,2.003,116800000.0
2007-04-23 02:50:00,2.003,2.003,2.003,2.003,19200000.0
2007-04-23 02:51:00,2.003,2.003,2.003,2.003,25600000.0
2007-04-23 02:52:00,2.003,2.003,2.003,2.003,39200000.0
2007-04-23 02:53:00,2.003,2.0034,2.003,2.0032,232300000.0
2007-04-23 02:54:00,2.0032,2.0033,2.0031,2.0032,235200001.0
2007-04-23 02:55:00,2.0032,2.0034,2.0032,2.0032,207100000.0
2007-04-23 02:56:00,2.0032,2.0034,2.0032,2.00335,154300000.0
2007-04-23 02:57:00,2.0032,2.0033,2.00315,2.0033,73300000.0
2007-04-23 02:58:00,2.0033,2.0033,2.003,2.0031,90300000.0
2007-04-23 02:59:00,2.0033,2.0033,2.0031,2.0031,63600000.0
2007-04-23 03:00:00,2.00302,2.00302,2.0027,2.00293,19200000.0
2007-04-23 03:01:00,2.0032,2.0032,2.0031,2.0031,24000000.0
2007-04-23 03:02:00,2.0031,2.0031,2.0031,2.0031,16000000.0
2007-04-23 03:03:00,2.0031,2.0031,2.0031,2.0031,22400000.0
2007-04-23 03:04:00,2.0031,2.0031,2.0031,2.0031,4000000.0
2007-04-23 03:05:00,2.00288,2.00288,2.00266,2.00273,10400000.0
2007-04-23 03:06:00,2.0031,2.0031,2.0031,2.0031,12800000.0
2007-04-23 03:07:00,2.0031,2.0031,2.0031,2.0031,10400000.0
2007-04-23 03:08:00,2.00315,2.0032,2.00315,2.0032,2400000.0
2007-04-23 03:09:00,2.00325,2.0033,2.0032,2.0033,28200000.0
2007-04-23 03:10:00,2.00325,2.0033,2.00325,2.0033,14600000.0
2007-04-23 03:11:00,2.0033,2.0033,2.0033,2.0033,25800000.0
2007-04-23 03:12:00,2.00271,2.00292,2.00271,2.00291,45600000.0
2007-04-23 03:13:00,2.0033,2.0033,2.0033,2.0033,7200000.0
2007-04-23 03:14:00,2.0033,2.0034,2.0033,2.0034,24000000.0
2007-04-23 03:15:00,2.0034,2.0034,2.0034,2.0034,67200000.0
2007-04-23 03:16:00,2.0034,2.0034,2.0034,2.0034,32000000.0
2007-04-23 03:17:00,2.0033,2.0033,2.0032,2.0032,10900000.0
2007-04-23 03:18:00,2.0033,2.0033,2.0032,2.0032,27100000.0
2007-04-23 03:19:00,2.0033,2.0033,2.0033,2.0033,1100000.0
2007-04-23 03:20:00,2.0033,2.0033,2.0033,2.0033,3600000.0
2007-04-23 03:21:00,2.0033,2.0033,2.0033,2.0033,700000.0
2007-04-23 03:22:00,2.0033,2.0033,2.0032,2.0032,24300000.0
2007-04-23 03:23:00,2.0032,2.0032,2.0032,2.0032,13600000.0
2007-04-23 03:24:00,2.0032,2.0033,2.0032,2.0033,46800000.0
2007-04-23 03:25:00,2.0032,2.0032,2.0031,2.0031,53700000.0
2007-04-23 03:26:00,2.0031,2.0032,2.0031,2.0032,29600000.0
2007-04-23 03:27:00,2.0032,2.0033,2.0032,2.0033,53600000.0
2007-04-23 03:28:00,2.0033,2.0033,2.0031,2.0031,35200000.0
2007-04-23 03:29:00,2.0031,2.0032,2.00305,2.0032,296700001.0
2007-04-23 03:30:00,2.0032,2.0032,2.00305,2.00305,203300000.0
2007-04-23 03:31:00,2.0031,2.0032,2.0031,2.0032,95100000.0
2007-04-23 03:32:00,2.0032,2.0032,2.0032,2.0032,9600000.0
2007-04-23 03:33:00,2.0032,2.0032,2.0031,2.0032,79900000.0
2007-04-23 03:34:00,2.0031,2.0032,2.0031,2.0032,88800000.0
2007-04-23 03:35:00,2.0032,2.0032,2.0032,2.0032,22400000.0
2007-04-23 03:36:00,2.0032,2.0032,2.00305,2.0031,56800000.0
2007-04-23 03:37:00,2.0031,2.0031,2.0031,2.0031,9600000.0
2007-04-23 03:38:00,2.0031,2.0031,2.0031,2.0031,6400000.0
2007-04-23 03:39:00,2.0031,2.0031,2.0031,2.0031,28800000.0
2007-04-23 03:40:00,2.0032,2.0032,2.0031,2.0031,19200000.0
2007-04-23 03:41:00,2.0031,2.0031,2.00305,2.00305,12000000.0
2007-04-23 03:42:00,2.0031,2.0031,2.0031,2.0031,2400000.0
2007-04-23 03:43:00,2.0031,2.0031,2.0031,2.0031,9600000.0
2007-04-23 03:44:00,2.0031,2.0031,2.0031,2.0031,12800000.0
2007-04-23 03:45:00,2.0031,2.0031,2.0031,2.0031,7200000.0
2007-04-23 03:46:00,2.0031,2.0031,2.0031,2.0031,4000000.0
2007-04-23 03:47:00,2.0031,2.0032,2.00305,2.00315,147700000.0
2007-04-23 03:48:00,2.0032,2.0033,2.00315,2.0033,56900000.0
2007-04-23 03:49:00,2.0033,2.0034,2.0033,2.0033,77500000.0
2007-04-23 03:50:00,2.0033,2.0033,2.0032,2.0032,103200000.0
2007-04-23 03:51:00,2.0032,2.0034,2.0032,2.0033,66400000.0
2007-04-23 03:52:00,2.0033,2.0033,2.0033,2.0033,24000000.0
2007-04-23 03:53:00,2.0033,2.0033,2.0033,2.0033,14400000.0
2007-04-23 03:54:00,2.0033,2.0033,2.0033,2.0033,28800000.0
2007-04-23 03:55:00,2.0033,2.0033,2.0033,2.0033,9600000.0
2007-04-23 03:56:00,2.0033,2.0033,2.0032,2.0033,31200000.0
2007-04-23 03:57:00,2.0032,2.0032,2.0032,2.0032,13600000.0
2007-04-23 03:58:00,2.0032,2.0032,2.0031,2.0031,16800000.0
2007-04-23 03:59:00,2.0031,2.0032,2.00305,2.00305,82400000.0
2007-04-23 04:00:00,2.0031,2.0031,2.0031,2.0031,17400000.0
2007-04-23 04:01:00,2.0031,2.0031,2.0031,2.0031,7200000.0
2007-04-23 04:02:00,2.0031,2.0031,2.0031,2.0031,32000000.0
2007-04-23 04:03:00,2.0031,2.0033,2.0031,2.0032,64000000.0
2007-04-23 04:04:00,2.0031,2.0031,2.0031,2.0031,48000000.0
2007-04-23 04:05:00,2.0031,2.0032,2.0031,2.0031,53600000.0
2007-04-23 04:06:00,2.0031,2.0031,2.0031,2.0031,15300000.0
2007-04-23 04:07:00,2.0032,2.0032,2.0031,2.0031,13600000.0
2007-04-23 04:08:00,2.0031,2.0031,2.0031,2.0031,12800000.0
2007-04-23 04:09:00,2.0031,2.0031,2.0031,2.0031,20800000.0
2007-04-23 04:10:00,2.0031,2.0031,2.0031,2.0031,17300000.0
2007-04-23 04:11:00,2.0031,2.0032,2.0031,2.0031,75700000.0
2007-04-23 04:12:00,2.00289,2.00297,2.00275,2.0029,32800000.0
2007-04-23 04:13:00,2.0031,2.0031,2.0031,2.0031,51000000.0
2007-04-23 04:14:00,2.00292,2.00292,2.00266,2.00282,109900003.0
2007-04-23 04:15:00,2.0031,2.0031,2.0031,2.0031,17000000.0
2007-04-23 04:16:00,2.0031,2.0031,2.0031,2.0031,84000000.0
2007-04-23 04:17:00,2.0031,2.0031,2.0031,2.0031,7500000.0
2007-04-23 04:18:00,2.0031,2.0031,2.0031,2.0031,24500000.0
2007-04-23 04:19:00,2.0031,2.0032,2.0031,2.0032,40600000.0
2007-04-23 04:20:00,2.0031,2.0032,2.0031,2.0031,64700000.0
2007-04-23 04:21:00,2.0031,2.0031,2.0031,2.0031,38500000.0
2007-04-23 04:22:00,2.0031,2.0032,2.0031,2.0032,121100000.0
2007-04-23 04:23:00,2.0032,2.0032,2.0031,2.0032,79400000.0
2007-04-23 04:24:00,2.0032,2.0032,2.0032,2.0032,10400000.0
2007-04-23 04:25:00,2.0032,2.0032,2.0032,2.0032,10400000.0
2007-04-23 04:26:00,2.0032,2.0033,2.0032,2.0033,33900000.0
2007-04-23 04:27:00,2.0033,2.0033,2.0033,2.0033,800000.0
2007-04-23 04:28:00,2.0033,2.0033,2.0031,2.0032,155500000.0
2007-04-23 04:29:00,2.0032,2.0032,2.0031,2.0031,23200000.0
2007-04-23 04:30:00,2.0031,2.0031,2.0031,2.0031,12500000.0
2007-04-23 04:31:00,2.00297,2.00304,2.00286,2.00301,64900000.0
2007-04-23 04:32:00,2.00274,2.00289,2.00274,2.00277,62300000.0
2007-04-23 04:33:00,2.0031,2.0031,2.0031,2.0031,5500000.0
2007-04-23 04:34:00,2.0031,2.0031,2.0031,2.0031,31000000.0
2007-04-23 04:35:00,2.0031,2.0031,2.0031,2.0031,19500000.0
2007-04-23 04:36:00,2.0031,2.0031,2.0031,2.0031,88500000.0
2007-04-23 04:37:00,2.0031,2.0031,2.0031,2.0031,103500000.0
2007-04-23 04:38:00,2.0031,2.0031,2.0031,2.0031,19000000.0
2007-04-23 04:39:00,2.0031,2.0031,2.0031,2.0031,21000000.0
2007-04-23 04:40:00,2.00278,2.00292,2.00268,2.00279,80499998.0
2007-04-23 04:41:00,2.0031,2.0031,2.0031,2.0031,105500000.0
2007-04-23 04:42:00,2.0031,2.00315,2.0031,2.0031,21400000.0
2007-04-23 04:43:00,2.0031,2.0031,2.0031,2.0031,11000000.0
2007-04-23 04:44:00,2.0031,2.0032,2.0031,2.0032,19300000.0
2007-04-23 04:45:00,2.0033,2.0033,2.0033,2.0033,800000.0
2007-04-23 04:46:00,2.0033,2.0033,2.0033,2.0033,3200000.0
2007-04-23 04:47:00,2.0033,2.0033,2.0033,2.0033,2400000.0
2007-04-23 04:48:00,2.0032,2.0033,2.0032,2.0033,18400000.0
2007-04-23 04:49:00,2.0033,2.0033,2.0033,2.0033,1600000.0
2007-04-23 04:50:00,2.00292,2.00304,2.00292,2.00298,44800000.0
2007-04-23 04:51:00,2.0033,2.0033,2.0032,2.0033,36000000.0
2007-04-23 04:52:00,2.00325,2.0033,2.00315,2.00315,66100001.0
2007-04-23 04:53:00,2.00291,2.00297,2.00275,2.00277,162200000.0
2007-04-23 04:54:00,2.0032,2.0032,2.0032,2.0032,12800000.0
2007-04-23 04:55:00,2.00292,2.00309,2.00279,2.00279,48700000.0
2007-04-23 04:56:00,2.0032,2.0032,2.0031,2.0032,18000000.0
2007-04-23 04:57:00,2.0032,2.0032,2.0032,2.0032,6400000.0
2007-04-23 04:58:00,2.00292,2.00292,2.00267,2.00278,64700000.0
2007-04-23 04:59:00,2.00285,2.00295,2.0028,2.0029,48600000.0
2007-04-23 05:00:00,2.00284,2.00293,2.00273,2.00275,38400000.0
2007-04-23 05:01:00,2.0032,2.0032,2.0032,2.0032,2400000.0
2007-04-23 05:02:00,2.00307,2.00311,2.00301,2.00308,242000000.0
2007-04-23 05:03:00,2.0032,2.0032,2.0031,2.0032,55800000.0
2007-04-23 05:04:00,2.0032,2.0032,2.0032,2.0032,2400000.0
2007-04-23 05:05:00,2.0032,2.0032,2.0032,2.0032,2800000.0
2007-04-23 05:06:00,2.0032,2.0032,2.0031,2.0032,31000000.0
2007-04-23 05:07:00,2.00295,2.00295,2.00282,2.00282,24800000.0
2007-04-23 05:08:00,2.00301,2.00307,2.00289,2.00289,19200000.0
2007-04-23 05:09:00,2.0032,2.0032,2.0032,2.0032,2800000.0
2007-04-23 05:10:00,2.0029,2.0029,2.00273,2.00289,71200000.0
2007-04-23 05:11:00,2.00297,2.00297,2.00275,2.00297,140000000.0
2007-04-23 05:12:00,2.0032,2.0032,2.0032,2.0032,6400000.0
2007-04-23 05:13:00,2.00286,2.00302,2.00278,2.00298,136800000.0
2007-04-23 05:14:00,2.0032,2.0032,2.0032,2.0032,2800000.0
2007-04-23 05:15:00,2.0032,2.0032,2.0032,2.0032,6400000.0
2007-04-23 05:16:00,2.0032,2.0032,2.0032,2.0032,12000000.0
2007-04-23 05:17:00,2.0032,2.0032,2.0031,2.0031,22000000.0
2007-04-23 05:18:00,2.0032,2.0032,2.0032,2.0032,6000000.0
2007-04-23 05:19:00,2.0032,2.0032,2.0032,2.0032,4000000.0
2007-04-23 05:20:00,2.0032,2.0034,2.0032,2.0032,75600000.0
2007-04-23 05:21:00,2.0032,2.0033,2.0032,2.0032,28700000.0
2007-04-23 05:22:00,2.00283,2.00301,2.00266,2.00301,235900000.0
2007-04-23 05:23:00,2.0032,2.0032,2.0032,2.0032,6600000.0
2007-04-23 05:24:00,2.0032,2.0032,2.0032,2.0032,14500000.0
2007-04-23 05:25:00,2.0032,2.0032,2.00315,2.0032,18800000.0
2007-04-23 05:26:00,2.0032,2.0032,2.0032,2.0032,4700000.0
2007-04-23 05:27:00,2.0031,2.0031,2.0031,2.0031,38900000.0
2007-04-23 05:28:00,2.00292,2.003,2.00284,2.00298,55200000.0
2007-04-23 05:29:00,2.00276,2.00309,2.00276,2.00277,150300000.0
2007-04-23 05:30:00,2.00292,2.00305,2.0029,2.0029,163700002.0
2007-04-23 05:31:00,2.00285,2.00285,2.00263,2.00263,128800000.0
2007-04-23 05:32:00,2.00275,2.00292,2.00261,2.00292,311700003.0
2007-04-23 05:33:00,2.0027,2.00304,2.0027,2.00292,238199999.0
2007-04-23 05:34:00,2.00287,2.00292,2.00249,2.00289,396699999.0
2007-04-23 05:35:00,2.0031,2.0032,2.0031,2.0031,45600000.0
2007-04-23 05:36:00,2.0031,2.0031,2.0031,2.0031,32200000.0
2007-04-23 05:37:00,2.0032,2.0032,2.0031,2.0031,33900000.0
2007-04-23 05:38:00,2.0031,2.0031,2.0031,2.0031,38000000.0
2007-04-23 05:39:00,2.0031,2.0031,2.0031,2.0031,9000000.0
2007-04-23 05:40:00,2.0031,2.0031,2.0031,2.0031,21000000.0
2007-04-23 05:41:00,2.0031,2.0031,2.0031,2.0031,7000000.0
2007-04-23 05:42:00,2.00267,2.00281,2.00258,2.00258,135600000.0
2007-04-23 05:43:00,2.00286,2.00286,2.00272,2.00273,29600000.0
2007-04-23 05:44:00,2.0031,2.0032,2.0031,2.0031,92500000.0
2007-04-23 05:45:00,2.0031,2.0032,2.0031,2.0032,22600000.0
2007-04-23 05:46:00,2.0032,2.0032,2.0031,2.0031,67900000.0
2007-04-23 05:47:00,2.0031,2.0031,2.0031,2.0031,8500000.0
2007-04-23 05:48:00,2.0031,2.0031,2.0031,2.0031,9000000.0
2007-04-23 05:49:00,2.0031,2.0031,2.0031,2.0031,70500000.0
2007-04-23 05:50:00,2.0031,2.0032,2.0031,2.0032,106600000.0
2007-04-23 05:51:00,2.0032,2.0033,2.0031,2.0032,424100004.0
2007-04-23 05:52:00,2.00325,2.0038,2.00325,2.0038,213000000.0
2007-04-23 05:53:00,2.0037,2.0038,2.0036,2.0037,77600000.0
2007-04-23 05:54:00,2.0037,2.0039,2.0036,2.0037,251100000.0
2007-04-23 05:55:00,2.0037,2.0037,2.00355,2.00355,141799999.0
2007-04-23 05:56:00,2.00355,2.0036,2.0035,2.0036,53600000.0
2007-04-23 05:57:00,2.0036,2.0036,2.0033,2.0033,153599998.0
2007-04-23 05:58:00,2.0033,2.0034,2.0025,2.0025,555900000.0
2007-04-23 05:59:00,2.0026,2.0027,2.0025,2.00265,116300000.0
2007-04-23 06:00:00,2.00265,2.0028,2.00265,2.0028,94100000.0
2007-04-23 06:01:00,2.0028,2.0032,2.0028,2.003,84000001.0
2007-04-23 06:02:00,2.003,2.0032,2.003,2.0032,52800000.0
2007-04-23 06:03:00,2.00298,2.00298,2.00283,2.0029,117200000.0
2007-04-23 06:04:00,2.0033,2.0035,2.0032,2.0033,75300000.0
2007-04-23 06:05:00,2.0034,2.0037,2.0034,2.0037,80000000.0
2007-04-23 06:06:00,2.0037,2.0037,2.0035,2.0035,30400000.0
2007-04-23 06:07:00,2.0034,2.0036,2.0033,2.0035,53800000.0
2007-04-23 06:08:00,2.0034,2.0034,2.0032,2.0032,136000000.0
2007-04-23 06:09:00,2.0033,2.0035,2.0033,2.0034,51200000.0
2007-04-23 06:10:00,2.0036,2.0038,2.0035,2.0038,76800000.0
2007-04-23 06:11:00,2.0037,2.0038,2.0037,2.0037,41600000.0
2007-04-23 06:12:00,2.0038,2.0038,2.0037,2.0038,107780000.0
2007-04-23 06:13:00,2.0038,2.0038,2.0037,2.0037,11300000.0
2007-04-23 06:14:00,2.0037,2.0037,2.0035,2.0035,20000000.0
2007-04-23 06:15:00,2.0034,2.0036,2.0033,2.00345,193700002.0
2007-04-23 06:16:00,2.0035,2.0035,2.0035,2.0035,44800000.0
2007-04-23 06:17:00,2.0035,2.0035,2.0035,2.0035,4800000.0
2007-04-23 06:18:00,2.0035,2.0035,2.0034,2.0034,6940000.0
2007-04-23 06:19:00,2.0034,2.0037,2.0034,2.0035,158580001.0
2007-04-23 06:20:00,2.0035,2.0036,2.0035,2.0036,40090000.0
2007-04-23 06:21:00,2.0036,2.0036,2.0035,2.0036,20360000.0
2007-04-23 06:22:00,2.0036,2.0036,2.0036,2.0036,7200000.0
2007-04-23 06:23:00,2.0036,2.0037,2.0036,2.0036,26400000.0
2007-04-23 06:24:00,2.0036,2.0036,2.0036,2.0036,13600000.0
2007-04-23 06:25:00,2.0037,2.0037,2.0036,2.0037,15200000.0
2007-04-23 06:26:00,2.0037,2.0037,2.0036,2.0036,17800000.0
2007-04-23 06:27:00,2.0036,2.0036,2.0036,2.0036,11200000.0
2007-04-23 06:28:00,2.0036,2.0036,2.0034,2.0035,66490000.0
2007-04-23 06:29:00,2.0035,2.0036,2.00335,2.0034,64500000.0
2007-04-23 06:30:00,2.0034,2.0034,2.0034,2.0034,12800000.0
2007-04-23 06:31:00,2.0034,2.0034,2.0033,2.0034,90700000.0
2007-04-23 06:32:00,2.0034,2.0034,2.0034,2.0034,69600000.0
2007-04-23 06:33:00,2.0034,2.0034,2.00335,2.0034,78100000.0
2007-04-23 06:34:00,2.0034,2.0034,2.0034,2.0034,15200000.0
2007-04-23 06:35:00,2.0034,2.0035,2.0034,2.0035,8000000.0
2007-04-23 06:36:00,2.00331,2.00335,2.00321,2.00335,5600000.0
2007-04-23 06:37:00,2.00345,2.0035,2.0033,2.0033,87700000.0
2007-04-23 06:38:00,2.0032,2.0035,2.0032,2.0035,41800000.0
2007-04-23 06:39:00,2.00337,2.00339,2.00322,2.00322,6400000.0
2007-04-23 06:40:00,2.0035,2.0035,2.0035,2.0035,18400000.0
2007-04-23 06:41:00,2.0035,2.0037,2.0035,2.0036,66100000.0
2007-04-23 06:42:00,2.0036,2.0037,2.0035,2.0036,62399998.0
2007-04-23 06:43:00,2.0036,2.0037,2.0036,2.0036,100200000.0
2007-04-23 06:44:00,2.0036,2.0036,2.0034,2.0035,132700001.0
2007-04-23 06:45:00,2.0035,2.0035,2.0034,2.0035,93500000.0
2007-04-23 06:46:00,2.0035,2.0036,2.0035,2.0036,84200000.0
2007-04-23 06:47:00,2.0035,2.0035,2.00345,2.0035,52400000.0
2007-04-23 06:48:00,2.0035,2.0036,2.0035,2.0035,56400000.0
2007-04-23 06:49:00,2.0036,2.0036,2.0036,2.0036,4500000.0
2007-04-23 06:50:00,2.0035,2.0036,2.0035,2.0036,38000000.0
2007-04-23 06:51:00,2.0036,2.0036,2.0035,2.0035,105000000.0
2007-04-23 06:52:00,2.0035,2.0035,2.0035,2.0035,51800000.0
2007-04-23 06:53:00,2.0035,2.0035,2.0035,2.0035,80900000.0
2007-04-23 06:54:00,2.0035,2.0035,2.0034,2.0035,49900000.0
2007-04-23 06:55:00,2.0035,2.0035,2.0034,2.0035,39000000.0
2007-04-23 06:56:00,2.0036,2.0036,2.0034,2.0034,124600000.0
2007-04-23 06:57:00,2.0034,2.0036,2.0034,2.0036,157400000.0
2007-04-23 06:58:00,2.0036,2.0037,2.0035,2.0036,209900000.0
2007-04-23 06:59:00,2.0036,2.0037,2.0036,2.0037,24600000.0
2007-04-23 07:00:00,2.0037,2.0038,2.0036,2.0036,161799998.0
2007-04-23 07:01:00,2.0036,2.0037,2.0036,2.0036,503199991.0
2007-04-23 07:02:00,2.0037,2.0038,2.0036,2.0038,408099998.0
2007-04-23 07:03:00,2.0038,2.0039,2.0037,2.0038,134600000.0
2007-04-23 07:04:00,2.0038,2.0038,2.0037,2.0038,83200000.0
2007-04-23 07:05:00,2.0038,2.0038,2.0037,2.0037,112000000.0
2007-04-23 07:06:00,2.0037,2.0037,2.0036,2.0036,145000001.0
2007-04-23 07:07:00,2.0036,2.0037,2.00345,2.0035,239199999.0
2007-04-23 07:08:00,2.00345,2.0035,2.0033,2.0033,185400000.0
2007-04-23 07:09:00,2.0033,2.0035,2.0033,2.0034,98600000.0
2007-04-23 07:10:00,2.0034,2.0034,2.00285,2.0031,122600000.0
2007-04-23 07:11:00,2.003,2.003,2.0027,2.0028,212899998.0
2007-04-23 07:12:00,2.0028,2.0029,2.0027,2.0028,168400000.0
2007-04-23 07:13:00,2.0027,2.0035,2.0027,2.00345,503800000.0
2007-04-23 07:14:00,2.00345,2.0035,2.0032,2.0032,155000000.0
2007-04-23 07:15:00,2.0032,2.0033,2.0031,2.0032,99800000.0
2007-04-23 07:16:00,2.0032,2.0033,2.0032,2.0033,30400000.0
2007-04-23 07:17:00,2.0033,2.0033,2.0032,2.0032,27200000.0
2007-04-23 07:18:00,2.0031,2.00314,2.00291,2.00314,100000000.0
2007-04-23 07:19:00,2.0031,2.0033,2.0031,2.0033,32000000.0
2007-04-23 07:20:00,2.0033,2.0033,2.0031,2.0032,63200000.0
2007-04-23 07:21:00,2.0032,2.0032,2.003,2.0031,149799999.0
2007-04-23 07:22:00,2.0031,2.0031,2.0027,2.0027,120700001.0
2007-04-23 07:23:00,2.0028,2.0029,2.00265,2.0027,209100000.0
2007-04-23 07:24:00,2.0028,2.0028,2.0025,2.0026,307300000.0
2007-04-23 07:25:00,2.0026,2.0029,2.00245,2.0026,198700000.0
2007-04-23 07:26:00,2.0026,2.0028,2.0026,2.0027,199200002.0
2007-04-23 07:27:00,2.0027,2.0028,2.0026,2.0027,90699999.0
2007-04-23 07:28:00,2.00275,2.0031,2.0027,2.0031,137600000.0
2007-04-23 07:29:00,2.0031,2.0033,2.0031,2.00315,100000000.0
2007-04-23 07:30:00,2.0032,2.0032,2.0032,2.0032,13600000.0
2007-04-23 07:31:00,2.0032,2.0032,2.0031,2.0031,54400000.0
2007-04-23 07:32:00,2.003,2.0031,2.0028,2.003,176270000.0
2007-04-23 07:33:00,2.003,2.003,2.0029,2.0029,16070000.0
2007-04-23 07:34:00,2.003,2.0032,2.003,2.0031,46410000.0
2007-04-23 07:35:00,2.00305,2.0031,2.00305,2.0031,20770000.0
2007-04-23 07:36:00,2.0031,2.0031,2.003,2.003,102400000.0
2007-04-23 07:37:00,2.003,2.0032,2.003,2.0031,116000000.0
2007-04-23 07:38:00,2.0031,2.0031,2.003,2.0031,162470001.0
2007-04-23 07:39:00,2.0031,2.0033,2.003,2.0032,115199999.0
2007-04-23 07:40:00,2.0031,2.0033,2.00305,2.0033,104800000.0
2007-04-23 07:41:00,2.0033,2.0033,2.0031,2.0032,89700000.0
2007-04-23 07:42:00,2.0032,2.0032,2.00305,2.00305,39200000.0
2007-04-23 07:43:00,2.003,2.003,2.0028,2.0029,117600000.0
2007-04-23 07:44:00,2.0029,2.0029,2.0029,2.0029,45600000.0
2007-04-23 07:45:00,2.0029,2.0029,2.0026,2.0026,103100000.0
2007-04-23 07:46:00,2.0026,2.0026,2.0024,2.0024,162399999.0
2007-04-23 07:47:00,2.0024,2.0025,2.0022,2.0024,118200000.0
2007-04-23 07:48:00,2.0022,2.0026,2.0022,2.00245,263600000.0
2007-04-23 07:49:00,2.0025,2.0025,2.0023,2.0023,50600000.0
2007-04-23 07:50:00,2.0025,2.0025,2.0022,2.0023,124200000.0
2007-04-23 07:51:00,2.0023,2.0024,2.0023,2.0023,25800000.0
2007-04-23 07:52:00,2.0023,2.0023,2.00205,2.0022,200900000.0
2007-04-23 07:53:00,2.0022,2.0023,2.00205,2.0022,107200000.0
2007-04-23 07:54:00,2.0022,2.00225,2.0021,2.00215,145000000.0
2007-04-23 07:55:00,2.00215,2.0023,2.00215,2.00225,192600002.0
2007-04-23 07:56:00,2.0023,2.0023,2.0022,2.0023,75200000.0
2007-04-23 07:57:00,2.0023,2.0023,2.0022,2.0023,267199999.0
2007-04-23 07:58:00,2.0022,2.0023,2.0021,2.0022,131400000.0
2007-04-23 07:59:00,2.0022,2.0022,2.0021,2.0022,58600000.0
2007-04-23 08:00:00,2.0022,2.0023,2.0022,2.0023,48800000.0
2007-04-23 08:01:00,2.0022,2.0024,2.00215,2.0023,112000000.0
2007-04-23 08:02:00,2.0023,2.0023,2.0023,2.0023,16900000.0
2007-04-23 08:03:00,2.0023,2.0023,2.00205,2.0021,52100000.0
2007-04-23 08:04:00,2.002,2.00235,2.00195,2.00215,329900002.0
2007-04-23 08:05:00,2.00215,2.0024,2.00215,2.0022,305300002.0
2007-04-23 08:06:00,2.0023,2.0023,2.0018,2.0019,167600000.0
2007-04-23 08:07:00,2.00185,2.0019,2.0017,2.0017,161700000.0
2007-04-23 08:08:00,2.0017,2.0017,2.0016,2.0016,67800000.0
2007-04-23 08:09:00,2.0016,2.0017,2.00155,2.0017,151800000.0
2007-04-23 08:10:00,2.0017,2.0018,2.0016,2.0017,157200000.0
2007-04-23 08:11:00,2.0017,2.0018,2.0017,2.0018,122300000.0
2007-04-23 08:12:00,2.0018,2.002,2.00175,2.002,182000000.0
2007-04-23 08:13:00,2.00195,2.00195,2.00185,2.0019,75400000.0
2007-04-23 08:14:00,2.0019,2.0019,2.0017,2.0019,181000000.0
2007-04-23 08:15:00,2.0018,2.0019,2.0018,2.00185,128100000.0
2007-04-23 08:16:00,2.0019,2.0019,2.0018,2.0019,88000000.0
2007-04-23 08:17:00,2.0019,2.002,2.0017,2.0019,78000000.0
2007-04-23 08:18:00,2.00195,2.0021,2.0018,2.0018,57600000.0
2007-04-23 08:19:00,2.0018,2.0019,2.0018,2.0018,35900000.0
2007-04-23 08:20:00,2.0018,2.0018,2.0018,2.0018,26400000.0
2007-04-23 08:21:00,2.0018,2.0019,2.0018,2.0019,70000000.0
2007-04-23 08:22:00,2.0019,2.0019,2.0018,2.0019,22400000.0
2007-04-23 08:23:00,2.0019,2.0019,2.00155,2.0016,65400000.0
2007-04-23 08:24:00,2.0016,2.0017,2.0016,2.0016,16700000.0
2007-04-23 08:25:00,2.00145,2.0017,2.00145,2.0016,118200001.0
2007-04-23 08:26:00,2.0016,2.0018,2.0016,2.0017,43200000.0
2007-04-23 08:27:00,2.0017,2.002,2.0017,2.0018,127200000.0
2007-04-23 08:28:00,2.0018,2.0018,2.0016,2.0017,130500000.0
2007-04-23 08:29:00,2.0017,2.0017,2.0015,2.0016,46500000.0
2007-04-23 08:30:00,2.00165,2.0017,2.0016,2.0016,62000000.0
2007-04-23 08:31:00,2.0016,2.0017,2.00105,2.0011,306300000.0
2007-04-23 08:32:00,2.0011,2.0011,2.00055,2.0008,558900003.0
2007-04-23 08:33:00,2.0008,2.0011,2.0008,2.001,108000000.0
2007-04-23 08:34:00,2.001,2.0011,2.00095,2.001,130400000.0
2007-04-23 08:35:00,2.001,2.0012,2.001,2.0012,173280000.0
2007-04-23 08:36:00,2.0011,2.0011,2.0007,2.0007,210800000.0
2007-04-23 08:37:00,2.0007,2.0008,2.0006,2.0007,238200000.0
2007-04-23 08:38:00,2.0007,2.0008,2.0005,2.0006,886700002.0
2007-04-23 08:39:00,2.00065,2.00135,2.00065,2.0013,533899998.0
2007-04-23 08:40:00,2.0013,2.00135,2.0007,2.0009,429700000.0
2007-04-23 08:41:00,2.0009,2.0011,2.00085,2.00085,424199998.0
2007-04-23 08:42:00,2.00085,2.0009,2.00055,2.00055,470500004.0
2007-04-23 08:43:00,2.0006,2.0006,2.0004,2.0004,483600000.0
2007-04-23 08:44:00,2.0003,2.00045,1.99885,1.9993,830099997.0
2007-04-23 08:45:00,1.9993,1.9996,1.9993,1.9996,568599998.0
2007-04-23 08:46:00,1.9995,1.9997,1.99945,1.99955,334299999.0
2007-04-23 08:47:00,1.99955,1.9996,1.99935,1.99935,376690001.0
2007-04-23 08:48:00,1.9994,1.9994,1.99695,1.99835,1215799996.0
2007-04-23 08:49:00,1.99835,1.9988,1.9979,1.99865,974100001.0
2007-04-23 08:50:00,1.9987,1.9993,1.9986,1.9986,1080200000.0
2007-04-23 08:51:00,1.99855,1.9988,1.99845,1.9986,400100000.0
2007-04-23 08:52:00,1.9987,1.9988,1.9984,1.9985,338300001.0
2007-04-23 08:53:00,1.99845,1.9986,1.99835,1.9986,302300000.0
2007-04-23 08:54:00,1.9986,1.9989,1.9986,1.99865,266100000.0
2007-04-23 08:55:00,1.9987,1.9989,1.9986,1.9988,426600000.0
2007-04-23 08:56:00,1.9989,1.9991,1.9987,1.99885,436899999.0
2007-04-23 08:57:00,1.99885,1.9992,1.99885,1.9992,186000000.0
2007-04-23 08:58:00,1.9992,1.9994,1.9991,1.99915,197800000.0
2007-04-23 08:59:00,1.99915,1.9993,1.9991,1.9992,209200000.0
2007-04-23 09:00:00,1.9991,1.9992,1.99895,1.9992,140000000.0
2007-04-23 09:01:00,1.9992,1.9993,1.99885,1.9989,278000002.0
2007-04-23 09:02:00,1.9989,1.9992,1.9989,1.9992,125100000.0
2007-04-23 09:03:00,1.9992,1.99935,1.99895,1.9991,429700000.0
2007-04-23 09:04:00,1.999,1.9992,1.9989,1.999,207300000.0
2007-04-23 09:05:00,1.999,1.9992,1.9989,1.999,185500000.0
2007-04-23 09:06:00,1.9989,1.999,1.9985,1.9986,239400000.0
2007-04-23 09:07:00,1.9986,1.9986,1.9979,1.9981,360700002.0
2007-04-23 09:08:00,1.9981,1.9985,1.998,1.9984,303500000.0
2007-04-23 09:09:00,1.9985,1.9988,1.9984,1.99845,312499999.0
2007-04-23 09:10:00,1.99845,1.999,1.99845,1.999,349900000.0
2007-04-23 09:11:00,1.999,1.999,1.99885,1.999,273800000.0
2007-04-23 09:12:00,1.999,1.9991,1.999,1.999,234100000.0
2007-04-23 09:13:00,1.999,1.9992,1.99895,1.999,154999999.0
2007-04-23 09:14:00,1.99895,1.9991,1.99895,1.999,217800000.0
2007-04-23 09:15:00,1.999,1.999,1.99885,1.99885,154700000.0
2007-04-23 09:16:00,1.9988,1.9988,1.9986,1.9987,280900002.0
2007-04-23 09:17:00,1.9987,1.9988,1.9987,1.9987,287000001.0
2007-04-23 09:18:00,1.9987,1.9988,1.9984,1.99845,266500001.0
2007-04-23 09:19:00,1.99845,1.99875,1.99845,1.9985,504600000.0
2007-04-23 09:20:00,1.9985,1.9988,1.9984,1.9988,293100000.0
2007-04-23 09:21:00,1.9988,1.9994,1.9988,1.9993,470900000.0
2007-04-23 09:22:00,1.9993,1.9994,1.99915,1.9994,524900002.0
2007-04-23 09:23:00,1.9994,1.9994,1.9991,1.9992,193000000.0
2007-04-23 09:24:00,1.99915,1.9995,1.99915,1.9993,417600001.0
2007-04-23 09:25:00,1.99925,1.9995,1.9992,1.9994,216100001.0
2007-04-23 09:26:00,1.9994,1.9999,1.9994,1.9999,506099998.0
2007-04-23 09:27:00,1.9999,2.0007,1.99975,2.0006,1603699998.0
2007-04-23 09:28:00,2.0006,2.0008,2.0005,2.0008,565000000.0
2007-04-23 09:29:00,2.0008,2.0009,2.0007,2.0008,300200000.0
2007-04-23 09:30:00,2.0008,2.0019,2.0007,2.0017,518400001.0
2007-04-23 09:31:00,2.00165,2.00175,2.0013,2.0017,580599999.0
2007-04-23 09:32:00,2.0017,2.0017,2.00135,2.00135,354000000.0
2007-04-23 09:33:00,2.00135,2.0018,2.00135,2.00155,238400000.0
2007-04-23 09:34:00,2.00155,2.0017,2.00135,2.0014,438600002.0
2007-04-23 09:35:00,2.0014,2.0015,2.0013,2.0013,228500000.0
2007-04-23 09:36:00,2.0013,2.0014,2.0013,2.0014,240299999.0
2007-04-23 09:37:00,2.00125,2.0013,2.0012,2.0013,416999999.0
2007-04-23 09:38:00,2.00125,2.0014,2.00115,2.0013,424800001.0
2007-04-23 09:39:00,2.0013,2.0013,2.0012,2.0013,30900000.0
2007-04-23 09:40:00,2.0013,2.0014,2.00125,2.0013,145900000.0
2007-04-23 09:41:00,2.0013,2.0013,2.001,2.00105,329600000.0
2007-04-23 09:42:00,2.00105,2.0013,2.00105,2.0013,73600001.0
2007-04-23 09:43:00,2.0013,2.0013,2.0012,2.0012,56500000.0
2007-04-23 09:44:00,2.0012,2.0012,2.0011,2.0012,75700000.0
2007-04-23 09:45:00,2.0012,2.0015,2.0009,2.001,438600000.0
2007-04-23 09:46:00,2.001,2.0012,2.001,2.0011,134100001.0
2007-04-23 09:47:00,2.00105,2.00105,2.001,2.001,116800000.0
2007-04-23 09:48:00,2.001,2.0011,2.0009,2.0011,164400000.0
2007-04-23 09:49:00,2.001,2.0014,2.001,2.0014,615999999.0
2007-04-23 09:50:00,2.0014,2.0015,2.0013,2.0015,397199999.0
2007-04-23 09:51:00,2.0015,2.0015,2.0009,2.0009,479599998.0
2007-04-23 09:52:00,2.0009,2.0011,2.0008,2.001,433899999.0
2007-04-23 09:53:00,2.001,2.0011,2.0009,2.001,405499998.0
2007-04-23 09:54:00,2.001,2.0013,2.0009,2.0013,398499999.0
2007-04-23 09:55:00,2.0013,2.0016,2.00125,2.0016,375400002.0
2007-04-23 09:56:00,2.0016,2.0016,2.00115,2.0012,678700002.0
2007-04-23 09:57:00,2.0013,2.0013,2.0012,2.0013,547600002.0
2007-04-23 09:58:00,2.0012,2.0013,2.0008,2.0008,694880002.0
2007-04-23 09:59:00,2.0008,2.0008,2.0004,2.0004,404399998.0
2007-04-23 10:00:00,2.0004,2.0006,2.00025,2.0005,416500001.0
2007-04-23 10:01:00,2.0006,2.0006,2.00025,2.0003,697300002.0
2007-04-23 10:02:00,2.0003,2.0005,2.0003,2.0004,329499998.0
2007-04-23 10:03:00,2.00035,2.0005,2.0003,2.0004,662599996.0
2007-04-23 10:04:00,2.0004,2.0005,2.0003,2.0005,631600002.0
2007-04-23 10:05:00,2.0004,2.0007,2.0002,2.0003,850300003.0
2007-04-23 10:06:00,2.0003,2.0004,2.0002,2.0003,304300001.0
2007-04-23 10:07:00,2.0004,2.0004,1.9995,1.9995,361000000.0
2007-04-23 10:08:00,1.9996,1.9999,1.9996,1.9998,955699995.0
2007-04-23 10:09:00,1.9998,2.0,1.99975,1.9999,401699998.0
2007-04-23 10:10:00,1.9998,2.0004,1.9998,2.0003,689300000.0
2007-04-23 10:11:00,2.0003,2.0004,2.0001,2.0002,641200004.0
2007-04-23 10:12:00,2.0002,2.0002,1.9999,1.9999,424699999.0
2007-04-23 10:13:00,1.9999,2.0,1.99985,1.9999,272800004.0
2007-04-23 10:14:00,1.9998,1.9998,1.99935,1.9994,915899997.0
2007-04-23 10:15:00,1.9995,1.9995,1.99915,1.9992,857599996.0
2007-04-23 10:16:00,1.9992,1.9993,1.99905,1.9992,590000002.0
2007-04-23 10:17:00,1.9992,1.9996,1.9992,1.9996,588499997.0
2007-04-23 10:18:00,1.9996,1.9997,1.9994,1.9995,355800000.0
2007-04-23 10:19:00,1.9995,1.9999,1.9995,1.9998,320200000.0
2007-04-23 10:20:00,1.9998,1.9998,1.99955,1.9996,569999996.0
2007-04-23 10:21:00,1.9996,1.9998,1.9996,1.9997,302299998.0
2007-04-23 10:22:00,1.9996,1.9997,1.9996,1.9997,295999999.0
2007-04-23 10:23:00,1.9997,1.9997,1.99925,1.9993,497799999.0
2007-04-23 10:24:00,1.9994,1.9995,1.99875,1.99875,464099996.0
2007-04-23 10:25:00,1.9987,1.9992,1.99855,1.9991,713100001.0
2007-04-23 10:26:00,1.99905,1.9995,1.99895,1.9994,924299999.0
2007-04-23 10:27:00,1.9994,1.99965,1.99935,1.99965,1186300005.0
2007-04-23 10:28:00,1.9997,1.9997,1.99925,1.99925,650900003.0
2007-04-23 10:29:00,1.99925,1.9993,1.9991,1.9992,826200005.0
2007-04-23 10:30:00,1.9991,1.9992,1.9988,1.9989,344400002.0
2007-04-23 10:31:00,1.9989,1.999,1.99875,1.999,799300000.0
2007-04-23 10:32:00,1.9991,1.9992,1.9989,1.9992,377300002.0
2007-04-23 10:33:00,1.9992,1.9995,1.9992,1.9993,556599999.0
2007-04-23 10:34:00,1.9993,1.9994,1.9991,1.9993,347700000.0
2007-04-23 10:35:00,1.9993,1.9996,1.9993,1.9994,442499999.0
2007-04-23 10:36:00,1.9994,1.9998,1.9994,1.9998,390800000.0
2007-04-23 10:37:00,1.9998,2.0004,1.9998,2.0003,706300001.0
2007-04-23 10:38:00,2.0004,2.0004,1.99975,2.0,459899997.0
2007-04-23 10:39:00,2.0,2.0002,2.0,2.0001,148800000.0
2007-04-23 10:40:00,2.0001,2.0003,2.0001,2.0003,280099999.0
2007-04-23 10:41:00,2.0003,2.0004,2.0002,2.0002,224000000.0
2007-04-23 10:42:00,2.0002,2.0002,1.9997,1.9997,553699999.0
2007-04-23 10:43:00,1.9998,1.9998,1.9996,1.9996,686100005.0
2007-04-23 10:44:00,1.9996,1.9998,1.9995,1.9998,627499993.0
2007-04-23 10:45:00,1.9997,1.9997,1.9994,1.9994,1197700000.0
2007-04-23 10:46:00,1.99945,1.9997,1.9993,1.9995,867099997.0
2007-04-23 10:47:00,1.9996,1.9996,1.9994,1.9994,379700000.0
2007-04-23 10:48:00,1.9994,1.9994,1.99885,1.999,892600000.0
2007-04-23 10:49:00,1.99895,1.999,1.99885,1.999,501799997.0
2007-04-23 10:50:00,1.999,1.9994,1.999,1.99925,495100001.0
2007-04-23 10:51:00,1.99925,1.9993,1.9991,1.9992,294000000.0
2007-04-23 10:52:00,1.9992,1.9994,1.9989,1.9989,415999999.0
2007-04-23 10:53:00,1.9989,1.9991,1.9988,1.9988,337200000.0
2007-04-23 10:54:00,1.9988,1.9992,1.99875,1.9991,430200002.0
2007-04-23 10:55:00,1.9991,1.9993,1.999,1.9992,175100000.0
2007-04-23 10:56:00,1.9992,1.9992,1.99905,1.99915,296299999.0
2007-04-23 10:57:00,1.99915,1.9993,1.99905,1.99925,676500000.0
2007-04-23 10:58:00,1.9993,1.9994,1.99925,1.9993,320099999.0
2007-04-23 10:59:00,1.9993,1.9994,1.9989,1.999,545599999.0
2007-04-23 11:00:00,1.999,1.999,1.9989,1.9989,217600000.0
2007-04-23 11:01:00,1.9989,1.9989,1.9988,1.9988,83500000.0
2007-04-23 11:02:00,1.9987,1.9987,1.9984,1.9984,812399997.0
2007-04-23 11:03:00,1.9984,1.9985,1.99835,1.9985,662400006.0
2007-04-23 11:04:00,1.9985,1.9985,1.99835,1.99845,607450004.0
2007-04-23 11:05:00,1.9985,1.99855,1.99835,1.99835,365300000.0
2007-04-23 11:06:00,1.9984,1.9985,1.9983,1.9983,281000002.0
2007-04-23 11:07:00,1.99835,1.99835,1.9982,1.99825,87550000.0
2007-04-23 11:08:00,1.99825,1.9985,1.9982,1.9983,505800003.0
2007-04-23 11:09:00,1.9985,1.9986,1.99835,1.9985,596699998.0
2007-04-23 11:10:00,1.9985,1.9989,1.9984,1.99865,254000000.0
2007-04-23 11:11:00,1.9987,1.999,1.9987,1.999,504999996.0
2007-04-23 11:12:00,1.999,1.9992,1.99895,1.999,498300000.0
2007-04-23 11:13:00,1.999,1.9992,1.999,1.9991,364199998.0
2007-04-23 11:14:00,1.9991,1.9992,1.999,1.9991,381100001.0
2007-04-23 11:15:00,1.9991,1.9992,1.99905,1.9992,435100003.0
2007-04-23 11:16:00,1.99915,1.9995,1.99915,1.99925,804225000.0
2007-04-23 11:17:00,1.99925,1.9996,1.99925,1.9994,310500000.0
2007-04-23 11:18:00,1.9994,1.9994,1.99925,1.9994,298300001.0
2007-04-23 11:19:00,1.9994,1.9996,1.9994,1.9995,599900001.0
2007-04-23 11:20:00,1.9995,1.9995,1.9993,1.9993,404400001.0
2007-04-23 11:21:00,1.99925,1.9994,1.99925,1.9993,314700007.0
2007-04-23 11:22:00,1.9993,1.9993,1.9989,1.9991,439900001.0
2007-04-23 11:23:00,1.9991,1.9992,1.99895,1.9991,520600001.0
2007-04-23 11:24:00,1.9991,1.9993,1.9991,1.9992,425000000.0
2007-04-23 11:25:00,1.9992,1.9992,1.999,1.9991,363999999.0
2007-04-23 11:26:00,1.999,1.9992,1.9989,1.9991,243299999.0
2007-04-23 11:27:00,1.9991,1.9991,1.99905,1.9991,256899999.0
2007-04-23 11:28:00,1.9991,1.9993,1.9991,1.9992,345099999.0
2007-04-23 11:29:00,1.9993,1.9993,1.99905,1.9991,227600000.0
2007-04-23 11:30:00,1.9991,1.9991,1.9987,1.9987,491099998.0
2007-04-23 11:31:00,1.9987,1.9988,1.99855,1.9987,386300002.0
2007-04-23 11:32:00,1.9988,1.9989,1.99865,1.9988,557300002.0
2007-04-23 11:33:00,1.9989,1.999,1.99885,1.999,341499999.0
2007-04-23 11:34:00,1.9989,1.9991,1.9989,1.9991,382800000.0
2007-04-23 11:35:00,1.9991,1.9992,1.999,1.9992,403800005.0
2007-04-23 11:36:00,1.9992,1.9993,1.99915,1.9992,602200000.0
2007-04-23 11:37:00,1.9992,1.9994,1.9992,1.9993,295399998.0
2007-04-23 11:38:00,1.99925,1.9994,1.99925,1.9994,163599997.0
2007-04-23 11:39:00,1.9994,1.9995,1.9993,1.9995,233500000.0
2007-04-23 11:40:00,1.9995,1.9995,1.99945,1.9995,120350000.0
2007-04-23 11:41:00,1.9995,1.9995,1.9992,1.9992,200800000.0
2007-04-23 11:42:00,1.9992,1.9992,1.999,1.999,181800000.0
2007-04-23 11:43:00,1.999,1.9991,1.9989,1.99895,222100000.0
2007-04-23 11:44:00,1.99895,1.9991,1.9989,1.999,223700000.0
2007-04-23 11:45:00,1.999,1.999,1.9989,1.999,131200000.0
2007-04-23 11:46:00,1.999,1.999,1.999,1.999,95200000.0
2007-04-23 11:47:00,1.999,1.999,1.9989,1.9989,139599998.0
2007-04-23 11:48:00,1.999,1.999,1.999,1.999,48800000.0
2007-04-23 11:49:00,1.999,1.999,1.99895,1.99895,19200000.0
2007-04-23 11:50:00,1.999,1.9994,1.999,1.9994,358399999.0
2007-04-23 11:51:00,1.9994,1.9995,1.99935,1.99935,274400000.0
2007-04-23 11:52:00,1.9994,1.9995,1.9993,1.9995,241200001.0
2007-04-23 11:53:00,1.9995,1.9998,1.99945,1.9998,394199999.0
2007-04-23 11:54:00,1.9998,1.9998,1.9996,1.9996,329899999.0
2007-04-23 11:55:00,1.9996,1.9997,1.9995,1.9997,558800001.0
2007-04-23 11:56:00,1.9997,1.9998,1.9995,1.9997,739199997.0
2007-04-23 11:57:00,1.9998,1.9999,1.9997,1.9998,420100000.0
2007-04-23 11:58:00,1.9998,1.9998,1.9996,1.9996,206099999.0
2007-04-23 11:59:00,1.9996,1.9997,1.9995,1.9997,376200002.0
2007-04-23 12:00:00,1.9997,2.0,1.9996,1.9997,434400000.0
2007-04-23 12:01:00,1.9997,2.0007,1.9997,2.0007,490099999.0
2007-04-23 12:02:00,2.0007,2.0007,2.0004,2.0004,511999999.0
2007-04-23 12:03:00,2.0004,2.0006,2.0004,2.0004,311699998.0
2007-04-23 12:04:00,2.0004,2.0005,2.0004,2.0004,172700000.0
2007-04-23 12:05:00,2.0004,2.0009,2.0004,2.0009,174100000.0
2007-04-23 12:06:00,2.0008,2.0009,2.0005,2.0005,723800000.0
2007-04-23 12:07:00,2.0005,2.0005,2.0004,2.0005,253800000.0
2007-04-23 12:08:00,2.0005,2.0005,2.0004,2.0005,171400000.0
2007-04-23 12:09:00,2.0005,2.0005,2.0004,2.0005,273500001.0
2007-04-23 12:10:00,2.0005,2.0013,2.0005,2.0012,999499999.0
2007-04-23 12:11:00,2.0011,2.0011,2.0007,2.0009,1024800002.0
2007-04-23 12:12:00,2.0009,2.001,2.00085,2.0009,285000000.0
2007-04-23 12:13:00,2.0009,2.0009,2.00085,2.0009,40200000.0
2007-04-23 12:14:00,2.0009,2.0009,2.0006,2.0006,406100000.0
2007-04-23 12:15:00,2.0006,2.001,2.0006,2.001,601400002.0
2007-04-23 12:16:00,2.001,2.0011,2.0009,2.0011,129700001.0
2007-04-23 12:17:00,2.0011,2.0011,2.00085,2.001,209700000.0
2007-04-23 12:18:00,2.001,2.0011,2.001,2.001,134400000.0
2007-04-23 12:19:00,2.0009,2.001,2.00075,2.001,889699999.0
2007-04-23 12:20:00,2.001,2.0013,2.001,2.0012,426500001.0
2007-04-23 12:21:00,2.00115,2.0012,2.0011,2.0012,545300005.0
2007-04-23 12:22:00,2.0012,2.0013,2.0012,2.00125,451300000.0
2007-04-23 12:23:00,2.00125,2.0013,2.00115,2.0012,574700002.0
2007-04-23 12:24:00,2.0012,2.0013,2.00115,2.0012,1147400004.0
2007-04-23 12:25:00,2.0012,2.0013,2.00115,2.00115,1295800001.0
2007-04-23 12:26:00,2.00115,2.0013,2.0008,2.001,929100004.0
2007-04-23 12:27:00,2.001,2.0011,2.0009,2.0011,78600000.0
2007-04-23 12:28:00,2.0011,2.0011,2.001,2.001,53800000.0
2007-04-23 12:29:00,2.001,2.0011,2.0008,2.0008,404400000.0
2007-04-23 12:30:00,2.0008,2.001,2.0006,2.0009,439500002.0
2007-04-23 12:31:00,2.0008,2.0009,2.0008,2.0009,209300002.0
2007-04-23 12:32:00,2.0009,2.001,2.00065,2.00075,484900001.0
2007-04-23 12:33:00,2.0008,2.0008,2.0007,2.0008,211700000.0
2007-04-23 12:34:00,2.0008,2.0009,2.0007,2.0008,597899993.0
2007-04-23 12:35:00,2.0008,2.0008,2.0007,2.0007,237000000.0
2007-04-23 12:36:00,2.0007,2.001,2.0007,2.0009,323099999.0
2007-04-23 12:37:00,2.0009,2.0013,2.0009,2.00125,338300001.0
2007-04-23 12:38:00,2.0012,2.00125,2.0011,2.0012,151600000.0
2007-04-23 12:39:00,2.0012,2.0012,2.0009,2.0009,178399999.0
2007-04-23 12:40:00,2.0009,2.0009,2.0004,2.0006,384299999.0
2007-04-23 12:41:00,2.00055,2.0008,2.00055,2.0008,221800000.0
2007-04-23 12:42:00,2.0008,2.0009,2.0006,2.0009,609600004.0
2007-04-23 12:43:00,2.0009,2.001,2.00055,2.00065,1038199994.0
2007-04-23 12:44:00,2.00065,2.0009,2.00065,2.0009,263500000.0
2007-04-23 12:45:00,2.0009,2.0009,2.0007,2.0008,283400000.0
2007-04-23 12:46:00,2.0008,2.0011,2.0008,2.001,169699997.0
2007-04-23 12:47:00,2.001,2.0013,2.00075,2.00075,649600006.0
2007-04-23 12:48:00,2.0008,2.0009,2.00075,2.0008,412300000.0
2007-04-23 12:49:00,2.0008,2.0008,2.00075,2.00075,92200000.0
2007-04-23 12:50:00,2.00075,2.001,2.0007,2.001,508100000.0
2007-04-23 12:51:00,2.0011,2.0012,2.00095,2.00095,388599998.0
2007-04-23 12:52:00,2.00095,2.0011,2.0009,2.0011,291199998.0
2007-04-23 12:53:00,2.0011,2.0013,2.0011,2.00125,741000004.0
2007-04-23 12:54:00,2.00125,2.00135,2.00105,2.00105,1222599993.0
2007-04-23 12:55:00,2.00105,2.00105,2.0007,2.0007,465300000.0
2007-04-23 12:56:00,2.0007,2.0007,2.0004,2.0005,384700001.0
2007-04-23 12:57:00,2.0005,2.0006,2.0005,2.0005,416300000.0
2007-04-23 12:58:00,2.0005,2.0005,2.0003,2.0004,704299996.0
2007-04-23 12:59:00,2.0003,2.0005,2.0003,2.0004,636400001.0
2007-04-23 13:00:00,2.0005,2.0007,2.0005,2.0006,893899994.0
2007-04-23 13:01:00,2.0006,2.0006,2.0005,2.0006,229500000.0
2007-04-23 13:02:00,2.0006,2.0007,2.0005,2.0007,215600000.0
2007-04-23 13:03:00,2.0007,2.0008,2.00055,2.0007,507299998.0
2007-04-23 13:04:00,2.0007,2.0008,2.0006,2.0007,293200001.0
2007-04-23 13:05:00,2.0006,2.0006,2.0005,2.0005,141300000.0
2007-04-23 13:06:00,2.0005,2.0005,2.0004,2.0004,424800001.0
2007-04-23 13:07:00,2.0004,2.0004,2.0003,2.0004,368300004.0
2007-04-23 13:08:00,2.0004,2.0005,2.0004,2.0004,173100000.0
2007-04-23 13:09:00,2.0004,2.0004,2.0003,2.0003,52200000.0
2007-04-23 13:10:00,2.0003,2.0003,1.9996,2.0,587299999.0
2007-04-23 13:11:00,2.0,2.0002,2.0,2.0001,506319998.0
2007-04-23 13:12:00,2.0001,2.0002,2.0001,2.00015,286499999.0
2007-04-23 13:13:00,2.00015,2.0003,2.0001,2.0003,165499999.0
2007-04-23 13:14:00,2.0003,2.0003,2.00015,2.0002,387100001.0
2007-04-23 13:15:00,2.0002,2.0003,2.0002,2.0002,342799999.0
2007-04-23 13:16:00,2.0002,2.0005,2.0002,2.0005,123400000.0
2007-04-23 13:17:00,2.0005,2.0008,2.0005,2.0005,258500000.0
2007-04-23 13:18:00,2.0005,2.0006,2.0004,2.0006,146300000.0
2007-04-23 13:19:00,2.00055,2.0006,2.0005,2.0005,151000000.0
2007-04-23 13:20:00,2.0005,2.0006,2.0004,2.0004,388900002.0
2007-04-23 13:21:00,2.0005,2.0005,2.0003,2.0003,100800000.0
2007-04-23 13:22:00,2.0003,2.0004,2.00025,2.00035,179600000.0
2007-04-23 13:23:00,2.0004,2.0006,2.0003,2.0006,180599999.0
2007-04-23 13:24:00,2.0005,2.0006,2.0005,2.0006,374100000.0
2007-04-23 13:25:00,2.0006,2.0011,2.0006,2.001,362200000.0
2007-04-23 13:26:00,2.0011,2.0011,2.0007,2.0008,370900003.0
2007-04-23 13:27:00,2.0008,2.001,2.0008,2.0009,128900000.0
2007-04-23 13:28:00,2.0009,2.001,2.00075,2.00095,535500000.0
2007-04-23 13:29:00,2.001,2.0011,2.0008,2.001,488500005.0
2007-04-23 13:30:00,2.00095,2.0011,2.00095,2.0011,327400000.0
2007-04-23 13:31:00,2.0011,2.0012,2.001,2.001,191600000.0
2007-04-23 13:32:00,2.001,2.0011,2.0005,2.0007,689260000.0
2007-04-23 13:33:00,2.0007,2.0007,2.00055,2.0006,175700000.0
2007-04-23 13:34:00,2.0006,2.0006,2.00055,2.0006,108500000.0
2007-04-23 13:35:00,2.0006,2.0006,2.0002,2.0003,613900001.0
2007-04-23 13:36:00,2.0003,2.0005,2.0003,2.0003,353600001.0
2007-04-23 13:37:00,2.0003,2.0003,2.0002,2.0002,279900000.0
2007-04-23 13:38:00,2.00015,2.0004,2.00015,2.00025,475299998.0
2007-04-23 13:39:00,2.00025,2.0004,2.00015,2.00015,276600000.0
2007-04-23 13:40:00,2.00015,2.0003,2.0001,2.0001,351700000.0
2007-04-23 13:41:00,2.0001,2.0002,1.9996,1.9997,565200001.0
2007-04-23 13:42:00,1.99975,1.9998,1.9995,1.9998,410800005.0
2007-04-23 13:43:00,1.9998,2.0,1.9998,2.0,184599999.0
2007-04-23 13:44:00,2.0001,2.0002,2.0,2.0,320699998.0
2007-04-23 13:45:00,2.0,2.0002,1.99975,2.0002,336100001.0
2007-04-23 13:46:00,2.0002,2.0004,1.99955,1.9996,821400003.0
2007-04-23 13:47:00,1.9996,1.9998,1.99915,1.9995,905399999.0
2007-04-23 13:48:00,1.9994,1.9999,1.9993,1.9997,850699996.0
2007-04-23 13:49:00,1.99975,1.9998,1.99955,1.9996,473300004.0
2007-04-23 13:50:00,1.9996,1.9997,1.9996,1.9997,372800000.0
2007-04-23 13:51:00,1.9997,1.9998,1.9994,1.9996,542299997.0
2007-04-23 13:52:00,1.9996,2.0,1.9996,1.9998,300200000.0
2007-04-23 13:53:00,1.9998,1.9998,1.9996,1.9997,250000001.0
2007-04-23 13:54:00,1.9997,1.9998,1.9996,1.9997,186099999.0
2007-04-23 13:55:00,1.9997,1.9998,1.99945,1.9995,398500000.0
2007-04-23 13:56:00,1.9996,1.9997,1.99945,1.9997,709499998.0
2007-04-23 13:57:00,1.9997,1.9999,1.99965,1.9999,289600000.0
2007-04-23 13:58:00,1.99985,1.9999,1.99985,1.9999,196000001.0
2007-04-23 13:59:00,1.9999,1.9999,1.9998,1.99985,69600000.0
2007-04-23 14:00:00,1.9999,1.9999,1.9997,1.99975,457400002.0
2007-04-23 14:01:00,1.99975,1.9999,1.99975,1.9999,409999993.0
2007-04-23 14:02:00,1.9999,2.0,1.9998,1.9999,277300000.0
2007-04-23 14:03:00,1.9999,1.9999,1.9999,1.9999,142500000.0
2007-04-23 14:04:00,1.9999,1.9999,1.9998,1.9998,175700000.0
2007-04-23 14:05:00,1.9998,1.9998,1.9998,1.9998,64200000.0
2007-04-23 14:06:00,1.9998,1.9998,1.9998,1.9998,45400000.0
2007-04-23 14:07:00,1.9998,1.9998,1.9995,1.99955,272499998.0
2007-04-23 14:08:00,1.99955,1.9997,1.99955,1.9996,336199998.0
2007-04-23 14:09:00,1.9997,1.9997,1.9997,1.9997,76000000.0
2007-04-23 14:10:00,1.9997,1.9997,1.9996,1.9996,240500000.0
2007-04-23 14:11:00,1.9996,1.9996,1.99955,1.99955,239700000.0
2007-04-23 14:12:00,1.9996,1.9997,1.99935,1.9994,503299995.0
2007-04-23 14:13:00,1.9994,1.9998,1.9994,1.9997,381599999.0
2007-04-23 14:14:00,1.9997,1.9998,1.9996,1.9996,347899999.0
2007-04-23 14:15:00,1.9995,1.99955,1.9993,1.9995,315100001.0
2007-04-23 14:16:00,1.9995,1.9996,1.9994,1.9996,264399999.0
2007-04-23 14:17:00,1.9996,1.9997,1.9996,1.9997,167600000.0
2007-04-23 14:18:00,1.9997,1.9998,1.99955,1.9996,366300001.0
2007-04-23 14:19:00,1.9996,1.9997,1.9994,1.9995,640399995.0
2007-04-23 14:20:00,1.9995,1.9995,1.9994,1.9995,542200003.0
2007-04-23 14:21:00,1.9995,1.9995,1.9994,1.9994,300900000.0
2007-04-23 14:22:00,1.9994,1.9995,1.9994,1.9994,228100000.0
2007-04-23 14:23:00,1.9994,1.9995,1.9993,1.9994,558700002.0
2007-04-23 14:24:00,1.9994,1.9994,1.9993,1.9994,225000004.0
2007-04-23 14:25:00,1.9994,1.9994,1.9993,1.9994,395100005.0
2007-04-23 14:26:00,1.9994,1.9995,1.99935,1.9995,456600001.0
2007-04-23 14:27:00,1.9995,1.9995,1.99935,1.99935,328600000.0
2007-04-23 14:28:00,1.99935,1.9995,1.9991,1.9993,428299999.0
2007-04-23 14:29:00,1.9993,1.9993,1.999,1.9991,525999998.0
2007-04-23 14:30:00,1.9991,1.9991,1.99905,1.99905,156600000.0
2007-04-23 14:31:00,1.9991,1.9993,1.9991,1.9992,181500000.0
2007-04-23 14:32:00,1.9992,1.9994,1.9992,1.9994,211600000.0
2007-04-23 14:33:00,1.9994,1.9995,1.99935,1.9994,153200000.0
2007-04-23 14:34:00,1.9994,1.9994,1.99935,1.9994,181100000.0
2007-04-23 14:35:00,1.9994,1.9997,1.99935,1.9996,420199999.0
2007-04-23 14:36:00,1.9996,1.9997,1.9996,1.9996,237000000.0
2007-04-23 14:37:00,1.9996,1.9999,1.9996,1.9998,477300000.0
2007-04-23 14:38:00,1.9998,1.9998,1.99945,1.9995,545999999.0
2007-04-23 14:39:00,1.9995,2.0001,1.9995,2.0,738499995.0
2007-04-23 14:40:00,2.0002,2.0006,1.99995,2.0005,801100001.0
2007-04-23 14:41:00,2.0005,2.0006,2.0003,2.0004,556700005.0
2007-04-23 14:42:00,2.0004,2.0004,2.0,2.00005,630900001.0
2007-04-23 14:43:00,2.00005,2.0001,1.99995,2.0001,421000007.0
2007-04-23 14:44:00,2.0001,2.0001,1.99995,2.0001,226800000.0
2007-04-23 14:45:00,2.00005,2.0002,2.0,2.0001,103199998.0
2007-04-23 14:46:00,2.0001,2.0005,2.0001,2.0004,273800000.0
2007-04-23 14:47:00,2.0006,2.0006,2.00035,2.0005,608600001.0
2007-04-23 14:48:00,2.0005,2.0008,2.0003,2.0004,793799999.0
2007-04-23 14:49:00,2.0004,2.0005,2.00025,2.0003,637799995.0
2007-04-23 14:50:00,2.00025,2.0003,2.0001,2.0002,602500001.0
2007-04-23 14:51:00,2.0002,2.0003,2.0002,2.0003,256900000.0
2007-04-23 14:52:00,2.0003,2.0003,2.0002,2.0002,546600002.0
2007-04-23 14:53:00,2.0002,2.0003,2.0002,2.0002,473199997.0
2007-04-23 14:54:00,2.0002,2.0002,2.0,2.0,62200001.0
2007-04-23 14:55:00,2.0,2.0,1.9996,1.9997,380899999.0
2007-04-23 14:56:00,1.9997,1.9998,1.99945,1.9995,508499999.0
2007-04-23 14:57:00,1.9996,1.9996,1.9994,1.9994,415099998.0
2007-04-23 14:58:00,1.9994,1.9995,1.9993,1.9995,577300004.0
2007-04-23 14:59:00,1.9995,1.9996,1.99935,1.9996,325099999.0
2007-04-23 15:00:00,1.9996,1.9996,1.9991,1.9992,1026699999.0
2007-04-23 15:01:00,1.99915,1.9993,1.99915,1.9993,385199999.0
2007-04-23 15:02:00,1.9993,1.9994,1.9991,1.9992,1066100002.0
2007-04-23 15:03:00,1.9992,1.9994,1.99915,1.9992,623499998.0
2007-04-23 15:04:00,1.99915,1.9995,1.99915,1.99925,618499997.0
2007-04-23 15:05:00,1.99925,1.9993,1.99915,1.99925,825400001.0
2007-04-23 15:06:00,1.9993,1.9993,1.99895,1.999,633299998.0
2007-04-23 15:07:00,1.9991,1.9991,1.9988,1.99885,620000001.0
2007-04-23 15:08:00,1.99885,1.9991,1.9988,1.99895,630699994.0
2007-04-23 15:09:00,1.99895,1.9992,1.99895,1.9992,349099999.0
2007-04-23 15:10:00,1.99915,1.9995,1.99915,1.9994,198200000.0
2007-04-23 15:11:00,1.99935,1.9994,1.9992,1.9993,409000003.0
2007-04-23 15:12:00,1.9994,1.9995,1.9994,1.9995,222400000.0
2007-04-23 15:13:00,1.9995,1.9995,1.9994,1.9994,238700000.0
2007-04-23 15:14:00,1.9994,1.9995,1.9993,1.9994,518999998.0
2007-04-23 15:15:00,1.9993,1.9995,1.9992,1.9994,295600002.0
2007-04-23 15:16:00,1.9994,1.9994,1.99925,1.99935,78199998.0
2007-04-23 15:17:00,1.99935,1.9994,1.99935,1.99935,30000000.0
2007-04-23 15:18:00,1.9994,1.9994,1.99935,1.9994,48900000.0
2007-04-23 15:19:00,1.9994,1.9994,1.9994,1.9994,3100000.0
2007-04-23 15:20:00,1.9994,1.9994,1.9992,1.9992,110800000.0
2007-04-23 15:21:00,1.9992,1.9993,1.9989,1.99895,748700009.0
2007-04-23 15:22:00,1.999,1.9991,1.9988,1.9989,849000001.0
2007-04-23 15:23:00,1.999,1.999,1.9988,1.9989,278699998.0
2007-04-23 15:24:00,1.9989,1.9989,1.9986,1.9987,551799999.0
2007-04-23 15:25:00,1.9986,1.9987,1.99825,1.99835,776700003.0
2007-04-23 15:26:00,1.99835,1.9986,1.9983,1.9986,991000000.0
2007-04-23 15:27:00,1.9986,1.9986,1.99855,1.99855,317300000.0
2007-04-23 15:28:00,1.99855,1.9987,1.9985,1.9986,544399999.0
2007-04-23 15:29:00,1.9986,1.9986,1.9985,1.9985,69100000.0
2007-04-23 15:30:00,1.9984,1.9984,1.9979,1.9981,940199996.0
2007-04-23 15:31:00,1.9981,1.9982,1.99785,1.99795,1299100005.0
2007-04-23 15:32:00,1.99795,1.9981,1.9977,1.9979,1771399989.0
2007-04-23 15:33:00,1.9979,1.9983,1.99785,1.99815,1173099995.0
2007-04-23 15:34:00,1.99815,1.9988,1.99815,1.99875,1375300000.0
2007-04-23 15:35:00,1.99875,1.99875,1.9985,1.9985,509799999.0
2007-04-23 15:36:00,1.9986,1.9987,1.99845,1.9987,360099999.0
2007-04-23 15:37:00,1.9987,1.9995,1.9986,1.9994,792000000.0
2007-04-23 15:38:00,1.9994,1.9998,1.9994,1.99975,1044100004.0
2007-04-23 15:39:00,1.9997,1.99985,1.9994,1.9994,1712399995.0
2007-04-23 15:40:00,1.9995,1.99955,1.9991,1.9993,1382299998.0
2007-04-23 15:41:00,1.9993,1.9998,1.9993,1.9998,687199994.0
2007-04-23 15:42:00,1.9997,2.0,1.99955,1.99995,1325400005.0
2007-04-23 15:43:00,1.99995,2.0001,1.9998,2.0,644700005.0
2007-04-23 15:44:00,2.00005,2.0002,2.0,2.0002,863999995.0
2007-04-23 15:45:00,2.0003,2.0007,2.00015,2.0002,1137299998.0
2007-04-23 15:46:00,2.0001,2.0002,1.99985,1.9999,653400002.0
2007-04-23 15:47:00,1.99985,1.9999,1.99975,1.9998,302799999.0
2007-04-23 15:48:00,1.9998,1.9999,1.99965,1.9999,294200000.0
2007-04-23 15:49:00,1.9999,1.9999,1.99965,1.9997,399400003.0
2007-04-23 15:50:00,1.99975,1.99985,1.99965,1.99975,277400003.0
2007-04-23 15:51:00,1.9998,1.9998,1.99965,1.9998,214000000.0
2007-04-23 15:52:00,1.9998,1.9999,1.9997,1.9998,240300002.0
2007-04-23 15:53:00,1.9998,2.0,1.9998,1.9998,243200000.0
2007-04-23 15:54:00,1.9998,1.9999,1.99965,1.9998,720199994.0
2007-04-23 15:55:00,1.99965,1.9999,1.99965,1.9998,452000002.0
2007-04-23 15:56:00,1.99975,1.9998,1.99955,1.99975,436000000.0
2007-04-23 15:57:00,1.9998,1.9999,1.9997,1.9998,444799999.0
2007-04-23 15:58:00,1.9998,2.0,1.9997,1.99985,294200000.0
2007-04-23 15:59:00,1.9999,1.9999,1.9997,1.9997,361199999.0
2007-04-23 16:00:00,1.9998,1.9998,1.9992,1.9995,886400002.0
2007-04-23 16:01:00,1.9994,1.9994,1.99925,1.9994,403700000.0
2007-04-23 16:02:00,1.9993,1.9996,1.9993,1.9994,326399996.0
2007-04-23 16:03:00,1.9994,1.9994,1.9993,1.9994,353799999.0
2007-04-23 16:04:00,1.9993,1.9994,1.9991,1.9991,495099999.0
2007-04-23 16:05:00,1.9991,1.9992,1.9991,1.9991,90200000.0
2007-04-23 16:06:00,1.99915,1.9992,1.9991,1.9991,54200000.0
2007-04-23 16:07:00,1.9991,1.9993,1.99905,1.9992,573000003.0
2007-04-23 16:08:00,1.9992,1.9992,1.99895,1.999,310699997.0
2007-04-23 16:09:00,1.999,1.9992,1.99895,1.9992,235000000.0
2007-04-23 16:10:00,1.9991,1.9993,1.9991,1.99925,657699997.0
2007-04-23 16:11:00,1.9993,1.9995,1.9993,1.9995,698100002.0
2007-04-23 16:12:00,1.9995,1.9996,1.9994,1.9995,268200001.0
2007-04-23 16:13:00,1.9995,1.9996,1.99945,1.9995,406200003.0
2007-04-23 16:14:00,1.9995,1.9997,1.9995,1.9996,486900000.0
2007-04-23 16:15:00,1.9996,1.9996,1.99955,1.9996,141300000.0
2007-04-23 16:16:00,1.9996,1.9996,1.99945,1.99945,185300000.0
2007-04-23 16:17:00,1.9995,1.9996,1.9995,1.9995,361700000.0
2007-04-23 16:18:00,1.9995,1.9996,1.99945,1.99945,284600000.0
2007-04-23 16:19:00,1.9995,1.9995,1.99945,1.9995,1076700000.0
2007-04-23 16:20:00,1.9995,1.9998,1.9995,1.9997,512100001.0
2007-04-23 16:21:00,1.9997,1.9998,1.9996,1.9996,522000000.0
2007-04-23 16:22:00,1.9996,2.0003,1.9996,2.0001,931099999.0
2007-04-23 16:23:00,2.0001,2.0002,2.0,2.0002,544500003.0
2007-04-23 16:24:00,2.00015,2.0003,2.0,2.00005,335900000.0
2007-04-23 16:25:00,2.00005,2.00005,1.9996,1.9998,784000001.0
2007-04-23 16:26:00,1.9998,1.9999,1.99965,1.9998,648299996.0
2007-04-23 16:27:00,1.9998,1.9999,1.9998,1.9999,193899999.0
2007-04-23 16:28:00,1.99985,1.9999,1.9998,1.9999,159700000.0
2007-04-23 16:29:00,1.99985,1.9999,1.99965,1.99965,134400000.0
2007-04-23 16:30:00,1.9996,1.9997,1.99915,1.99925,552300000.0
2007-04-23 16:31:00,1.9993,1.99935,1.99915,1.99915,426900001.0
2007-04-23 16:32:00,1.99915,1.99935,1.99915,1.99935,968999999.0
2007-04-23 16:33:00,1.99935,1.9994,1.9992,1.9994,517099998.0
2007-04-23 16:34:00,1.9994,1.9994,1.9991,1.99915,284099999.0
2007-04-23 16:35:00,1.9991,1.9993,1.999,1.9993,388400000.0
2007-04-23 16:36:00,1.9993,1.9995,1.99925,1.99935,453400000.0
2007-04-23 16:37:00,1.9994,1.9994,1.99925,1.99925,210700002.0
2007-04-23 16:38:00,1.99925,1.9996,1.99925,1.99945,321499999.0
2007-04-23 16:39:00,1.99945,1.9995,1.9994,1.9995,147400000.0
2007-04-23 16:40:00,1.99955,1.9998,1.9994,1.9996,356700000.0
2007-04-23 16:41:00,1.99975,1.9998,1.9995,1.9997,573100000.0
2007-04-23 16:42:00,1.9998,1.9998,1.9995,1.9997,544200000.0
2007-04-23 16:43:00,1.9997,1.9998,1.9997,1.9997,408800001.0
2007-04-23 16:44:00,1.9997,1.9998,1.9995,1.9996,375500000.0
2007-04-23 16:45:00,1.9996,1.9996,1.9994,1.99945,313700000.0
2007-04-23 16:46:00,1.9995,1.9996,1.9994,1.9996,392699994.0
2007-04-23 16:47:00,1.9996,1.9996,1.9995,1.9996,277100002.0
2007-04-23 16:48:00,1.9996,1.9998,1.9996,1.9998,307900001.0
2007-04-23 16:49:00,1.99975,1.9999,1.9997,1.9998,442399998.0
2007-04-23 16:50:00,1.9998,1.9998,1.99955,1.99955,614500001.0
2007-04-23 16:51:00,1.99955,1.9997,1.99955,1.9996,441600002.0
2007-04-23 16:52:00,1.9996,1.9998,1.9995,1.99955,975000000.0
2007-04-23 16:53:00,1.99955,1.9998,1.99955,1.9998,834100001.0
2007-04-23 16:54:00,1.9999,1.9999,1.99975,1.9999,301500001.0
2007-04-23 16:55:00,1.99985,2.0004,1.99985,2.0003,794599997.0
2007-04-23 16:56:00,2.0003,2.0004,2.00015,2.0004,1090100000.0
2007-04-23 16:57:00,2.0004,2.0005,2.00015,2.0004,635100000.0
2007-04-23 16:58:00,2.0004,2.0004,2.0002,2.0002,293900000.0
2007-04-23 16:59:00,2.0002,2.0003,2.00005,2.0002,1252200001.0
2007-04-23 17:00:00,2.0002,2.0004,2.0002,2.0004,499200001.0
2007-04-23 17:01:00,2.0004,2.0004,2.0003,2.0003,574999999.0
2007-04-23 17:02:00,2.0003,2.0008,2.0003,2.0006,1460999993.0
2007-04-23 17:03:00,2.0006,2.0008,2.00055,2.00075,522200001.0
2007-04-23 17:04:00,2.00075,2.0008,2.00055,2.00055,539200002.0
2007-04-23 17:05:00,2.00055,2.0006,2.00045,2.00045,402900000.0
2007-04-23 17:06:00,2.0004,2.0005,2.0003,2.0003,859199998.0
2007-04-23 17:07:00,2.0003,2.0004,2.0002,2.0003,1582500012.0
2007-04-23 17:08:00,2.0003,2.0005,2.0003,2.0004,544100000.0
2007-04-23 17:09:00,2.0004,2.0006,2.0004,2.0006,599800001.0
2007-04-23 17:10:00,2.0006,2.0006,2.0005,2.0005,669100001.0
2007-04-23 17:11:00,2.0005,2.0017,2.0005,2.0017,951000000.0
2007-04-23 17:12:00,2.00165,2.0019,2.00145,2.00145,1463099996.0
2007-04-23 17:13:00,2.00145,2.0017,2.00145,2.0015,743755998.0
2007-04-23 17:14:00,2.0015,2.0018,2.0015,2.00155,474904000.0
2007-04-23 17:15:00,2.00155,2.00155,2.0013,2.0014,286978000.0
2007-04-23 17:16:00,2.0014,2.00155,2.0014,2.0014,461300001.0
2007-04-23 17:17:00,2.0014,2.0015,2.0012,2.0013,468999999.0
2007-04-23 17:18:00,2.0013,2.0014,2.0013,2.0014,250500000.0
2007-04-23 17:19:00,2.0014,2.0014,2.0013,2.0014,161000000.0
2007-04-23 17:20:00,2.0014,2.0014,2.00125,2.00135,377099998.0
2007-04-23 17:21:00,2.00135,2.0014,2.00125,2.0013,1017299994.0
2007-04-23 17:22:00,2.0013,2.0014,2.00115,2.0013,1179799995.0
2007-04-23 17:23:00,2.00125,2.0014,2.0012,2.0013,646799999.0
2007-04-23 17:24:00,2.0013,2.0013,2.00095,2.0011,526100003.0
2007-04-23 17:25:00,2.0011,2.0011,2.00075,2.0008,252499999.0
2007-04-23 17:26:00,2.0008,2.0009,2.00065,2.00075,378999999.0
2007-04-23 17:27:00,2.00075,2.0008,2.00065,2.0007,360900000.0
2007-04-23 17:28:00,2.00065,2.0008,2.00065,2.0007,724700000.0
2007-04-23 17:29:00,2.0007,2.0008,2.0007,2.0007,393699999.0
2007-04-23 17:30:00,2.0007,2.001,2.0007,2.001,490799997.0
2007-04-23 17:31:00,2.001,2.0014,2.0009,2.0014,841599998.0
2007-04-23 17:32:00,2.0014,2.0016,2.0014,2.0015,880700004.0
2007-04-23 17:33:00,2.0016,2.00235,2.00145,2.00215,1187600001.0
2007-04-23 17:34:00,2.00215,2.0023,2.00195,2.00205,1240299989.0
2007-04-23 17:35:00,2.0022,2.0026,2.0021,2.0022,913500001.0
2007-04-23 17:36:00,2.0022,2.0025,2.00215,2.0024,713900004.0
2007-04-23 17:37:00,2.0025,2.0025,2.00225,2.0024,513200000.0
2007-04-23 17:38:00,2.0024,2.0024,2.00225,2.00235,713200000.0
2007-04-23 17:39:00,2.00235,2.0025,2.00205,2.0021,669700001.0
2007-04-23 17:40:00,2.00195,2.00235,2.00195,2.0023,809800001.0
2007-04-23 17:41:00,2.0023,2.0025,2.00225,2.0024,193200000.0
2007-04-23 17:42:00,2.0024,2.0027,2.0024,2.0026,683000002.0
2007-04-23 17:43:00,2.0026,2.0027,2.0024,2.0024,714400000.0
2007-04-23 17:44:00,2.0024,2.00255,2.00225,2.00245,302300002.0
2007-04-23 17:45:00,2.0024,2.0027,2.00225,2.00245,792700001.0
2007-04-23 17:46:00,2.0025,2.0025,2.00225,2.00225,848400003.0
2007-04-23 17:47:00,2.0023,2.0025,2.00225,2.0024,629200002.0
2007-04-23 17:48:00,2.0024,2.0025,2.0022,2.0023,416300000.0
2007-04-23 17:49:00,2.0022,2.0023,2.00175,2.00175,619799999.0
2007-04-23 17:50:00,2.00175,2.002,2.00175,2.00185,371400001.0
2007-04-23 17:51:00,2.00185,2.0023,2.00185,2.0021,376300000.0
2007-04-23 17:52:00,2.0021,2.0021,2.0019,2.0019,272400000.0
2007-04-23 17:53:00,2.002,2.002,2.0018,2.0018,493300003.0
2007-04-23 17:54:00,2.0019,2.002,2.0018,2.002,338200002.0
2007-04-23 17:55:00,2.002,2.002,2.0011,2.0011,572800000.0
2007-04-23 17:56:00,2.0011,2.0013,2.0008,2.0013,1335500000.0
2007-04-23 17:57:00,2.0013,2.0015,2.0013,2.0015,510100000.0
2007-04-23 17:58:00,2.0015,2.0016,2.00135,2.0014,403100000.0
2007-04-23 17:59:00,2.0014,2.0016,2.0013,2.0016,312100000.0
2007-04-23 18:00:00,2.00155,2.0018,2.00145,2.0017,444700001.0
2007-04-23 18:01:00,2.0017,2.0018,2.00165,2.0017,409999997.0
2007-04-23 18:02:00,2.0017,2.0018,2.0017,2.00175,271800000.0
2007-04-23 18:03:00,2.0018,2.0021,2.00175,2.0019,597799996.0
2007-04-23 18:04:00,2.002,2.0021,2.0019,2.0019,601399996.0
2007-04-23 18:05:00,2.0019,2.002,2.0018,2.0018,277300001.0
2007-04-23 18:06:00,2.0018,2.0019,2.00155,2.00155,232299998.0
2007-04-23 18:07:00,2.00155,2.0018,2.00155,2.00165,342600001.0
2007-04-23 18:08:00,2.0017,2.0018,2.0014,2.0015,390599999.0
2007-04-23 18:09:00,2.0015,2.0017,2.0014,2.0016,613300000.0
2007-04-23 18:10:00,2.0016,2.00165,2.00155,2.00155,404999998.0
2007-04-23 18:11:00,2.00155,2.0017,2.00155,2.0016,414400000.0
2007-04-23 18:12:00,2.0016,2.0018,2.0016,2.00165,203700000.0
2007-04-23 18:13:00,2.0016,2.0017,2.0016,2.0016,395300000.0
2007-04-23 18:14:00,2.0016,2.0017,2.0016,2.0016,310100001.0
2007-04-23 18:15:00,2.0016,2.0017,2.0016,2.0016,108100000.0
2007-04-23 18:16:00,2.0016,2.0017,2.00155,2.00165,193699998.0
2007-04-23 18:17:00,2.0017,2.002,2.0017,2.0019,611599999.0
2007-04-23 18:18:00,2.0018,2.0018,2.00165,2.0018,555400002.0
2007-04-23 18:19:00,2.00175,2.0019,2.0016,2.0019,285500000.0
2007-04-23 18:20:00,2.0019,2.0021,2.0018,2.0018,496400000.0
2007-04-23 18:21:00,2.0018,2.0019,2.00175,2.0019,206900000.0
2007-04-23 18:22:00,2.0019,2.002,2.0019,2.002,40200000.0
2007-04-23 18:23:00,2.002,2.002,2.0019,2.0019,34400000.0
2007-04-23 18:24:00,2.0019,2.002,2.0016,2.0017,335400001.0
2007-04-23 18:25:00,2.0017,2.00175,2.00155,2.00165,233099999.0
2007-04-23 18:26:00,2.00165,2.0021,2.0016,2.002,469800000.0
2007-04-23 18:27:00,2.002,2.0021,2.00185,2.0021,288000000.0
2007-04-23 18:28:00,2.0021,2.0021,2.00185,2.0019,151200000.0
2007-04-23 18:29:00,2.0019,2.0019,2.0016,2.0018,178400000.0
2007-04-23 18:30:00,2.00175,2.0018,2.0016,2.0016,364700000.0
2007-04-23 18:31:00,2.0016,2.0017,2.00155,2.00165,390651999.0
2007-04-23 18:32:00,2.00155,2.0018,2.00155,2.0017,773700001.0
2007-04-23 18:33:00,2.0017,2.002,2.0017,2.00195,714200001.0
2007-04-23 18:34:00,2.00195,2.0024,2.00195,2.0023,701100004.0
2007-04-23 18:35:00,2.0023,2.0023,2.00205,2.00225,841300002.0
2007-04-23 18:36:00,2.00225,2.0024,2.002,2.0021,1123400003.0
2007-04-23 18:37:00,2.0021,2.0022,2.00205,2.0022,535600001.0
2007-04-23 18:38:00,2.0022,2.0022,2.002,2.0022,413299997.0
2007-04-23 18:39:00,2.0022,2.0022,2.00205,2.0022,620400003.0
2007-04-23 18:40:00,2.00215,2.0022,2.00215,2.00215,705400000.0
2007-04-23 18:41:00,2.0022,2.0022,2.0021,2.0021,431099999.0
2007-04-23 18:42:00,2.0021,2.0022,2.0021,2.0021,297000001.0
2007-04-23 18:43:00,2.0021,2.0022,2.002,2.002,461900000.0
2007-04-23 18:44:00,2.002,2.002,2.002,2.002,137200000.0
2007-04-23 18:45:00,2.002,2.002,2.0019,2.002,314400000.0
2007-04-23 18:46:00,2.002,2.002,2.00195,2.002,472300000.0
2007-04-23 18:47:00,2.002,2.002,2.0018,2.00195,677800000.0
2007-04-23 18:48:00,2.00195,2.002,2.0019,2.0019,931900002.0
2007-04-23 18:49:00,2.0019,2.002,2.00185,2.00185,210600000.0
2007-04-23 18:50:00,2.0019,2.002,2.0019,2.002,107100000.0
2007-04-23 18:51:00,2.002,2.0021,2.00185,2.0019,178600000.0
2007-04-23 18:52:00,2.0019,2.0021,2.00185,2.00195,559000000.0
2007-04-23 18:53:00,2.002,2.0021,2.00195,2.00195,610100000.0
2007-04-23 18:54:00,2.00195,2.0022,2.00195,2.0021,1268299998.0
2007-04-23 18:55:00,2.0021,2.0021,2.00195,2.002,254100000.0
2007-04-23 18:56:00,2.002,2.0021,2.002,2.002,136600002.0
2007-04-23 18:57:00,2.00205,2.0021,2.00205,2.00205,89300000.0
2007-04-23 18:58:00,2.00205,2.0021,2.0018,2.0019,284200000.0
2007-04-23 18:59:00,2.00185,2.0019,2.00155,2.0016,349000001.0
2007-04-23 19:00:00,2.0016,2.0016,2.0015,2.00155,39000000.0
2007-04-23 19:01:00,2.0016,2.0018,2.0016,2.00165,163900000.0
2007-04-23 19:02:00,2.00165,2.0017,2.00155,2.0016,101600000.0
2007-04-23 19:03:00,2.00155,2.0017,2.0015,2.00155,275200000.0
2007-04-23 19:04:00,2.0016,2.0016,2.0016,2.0016,135600000.0
2007-04-23 19:05:00,2.0016,2.0017,2.0016,2.0017,110699999.0
2007-04-23 19:06:00,2.0017,2.0017,2.0017,2.0017,44000000.0
2007-04-23 19:07:00,2.0017,2.0017,2.00155,2.0016,296600001.0
2007-04-23 19:08:00,2.00155,2.0016,2.0015,2.0016,406000003.0
2007-04-23 19:09:00,2.0016,2.00165,2.0016,2.0016,389000000.0
2007-04-23 19:10:00,2.0017,2.0017,2.0016,2.0016,234300002.0
2007-04-23 19:11:00,2.0017,2.0017,2.00155,2.0016,155800000.0
2007-04-23 19:12:00,2.0016,2.0016,2.00155,2.0016,194100000.0
2007-04-23 19:13:00,2.0016,2.0016,2.00145,2.0015,61800000.0
2007-04-23 19:14:00,2.0015,2.0015,2.0014,2.0014,38800000.0
2007-04-23 19:15:00,2.0015,2.0015,2.0014,2.0015,58400000.0
2007-04-23 19:16:00,2.0015,2.0015,2.00135,2.00135,244500000.0
2007-04-23 19:17:00,2.00135,2.0015,2.00135,2.0014,192099998.0
2007-04-23 19:18:00,2.0014,2.0015,2.0013,2.0014,559600001.0
2007-04-23 19:19:00,2.0014,2.0014,2.00135,2.0014,629500000.0
2007-04-23 19:20:00,2.0014,2.00155,2.0014,2.00155,1277299998.0
2007-04-23 19:21:00,2.00155,2.0017,2.00145,2.00145,66000000.0
2007-04-23 19:22:00,2.00145,2.0017,2.00145,2.0017,365200000.0
2007-04-23 19:23:00,2.0017,2.0017,2.0015,2.0015,165900000.0
2007-04-23 19:24:00,2.0015,2.0016,2.0014,2.0014,811199998.0
2007-04-23 19:25:00,2.0014,2.0014,2.0013,2.0014,414500000.0
2007-04-23 19:26:00,2.0013,2.0013,2.00125,2.00125,468700002.0
2007-04-23 19:27:00,2.00125,2.0013,2.0012,2.0012,394000000.0
2007-04-23 19:28:00,2.0012,2.0013,2.0012,2.0013,92000000.0
2007-04-23 19:29:00,2.0013,2.0013,2.0013,2.0013,6900000.0
2007-04-23 19:30:00,2.0013,2.0014,2.0013,2.0013,498600001.0
2007-04-23 19:31:00,2.0013,2.0013,2.0013,2.0013,860799998.0
2007-04-23 19:32:00,2.0013,2.0013,2.0013,2.0013,1000200000.0
2007-04-23 19:33:00,2.0013,2.0014,2.0013,2.0013,494900000.0
2007-04-23 19:34:00,2.0013,2.0013,2.0013,2.0013,222200000.0
2007-04-23 19:35:00,2.0013,2.0013,2.00125,2.0013,285000000.0
2007-04-23 19:36:00,2.00125,2.0013,2.00125,2.0013,132600000.0
2007-04-23 19:37:00,2.0013,2.0013,2.00125,2.0013,74200000.0
2007-04-23 19:38:00,2.0013,2.0014,2.00125,2.00125,111100000.0
2007-04-23 19:39:00,2.0013,2.0013,2.00115,2.00115,417500001.0
2007-04-23 19:40:00,2.00115,2.0013,2.00115,2.0013,27400001.0
2007-04-23 19:41:00,2.0013,2.0013,2.00115,2.0012,215399998.0
2007-04-23 19:42:00,2.0013,2.0013,2.0012,2.0013,64800000.0
2007-04-23 19:43:00,2.0012,2.0013,2.00115,2.0013,442200004.0
2007-04-23 19:44:00,2.0013,2.0014,2.00125,2.0013,471600002.0
2007-04-23 19:45:00,2.0014,2.0015,2.0014,2.0015,101800000.0
2007-04-23 19:46:00,2.0015,2.0017,2.0015,2.0015,306200001.0
2007-04-23 19:47:00,2.0015,2.0016,2.0015,2.0016,69099999.0
2007-04-23 19:48:00,2.0016,2.0016,2.0015,2.0016,542300001.0
2007-04-23 19:49:00,2.0015,2.0017,2.0015,2.0016,91600000.0
2007-04-23 19:50:00,2.00127,2.00152,2.00118,2.00146,239000000.0
2007-04-23 19:51:00,2.0016,2.0016,2.00155,2.00155,51300000.0
2007-04-23 19:52:00,2.00155,2.0017,2.00145,2.00145,294300000.0
2007-04-23 19:53:00,2.0015,2.0015,2.00145,2.0015,89900000.0
2007-04-23 19:54:00,2.0015,2.0015,2.0015,2.0015,152900000.0
2007-04-23 19:55:00,2.0015,2.0015,2.00145,2.00145,204400000.0
2007-04-23 19:56:00,2.0015,2.0015,2.0015,2.0015,113600000.0
2007-04-23 19:57:00,2.0015,2.0016,2.0015,2.0015,326500000.0
2007-04-23 19:58:00,2.0015,2.0016,2.0015,2.0016,106300000.0
2007-04-23 19:59:00,2.0016,2.0016,2.0015,2.0016,56500000.0
2007-04-23 20:00:00,2.0016,2.0018,2.0016,2.00175,235800001.0
2007-04-23 20:01:00,2.00175,2.0018,2.00175,2.0018,195500000.0
2007-04-23 20:02:00,2.0018,2.0019,2.0018,2.0019,201700000.0
2007-04-23 20:03:00,2.0019,2.0019,2.00175,2.0018,169499997.0
2007-04-23 20:04:00,2.0018,2.0019,2.00175,2.0019,203100000.0
2007-04-23 20:05:00,2.0019,2.002,2.0018,2.002,386100000.0
2007-04-23 20:06:00,2.002,2.0021,2.002,2.002,443600000.0
2007-04-23 20:07:00,2.002,2.0021,2.00195,2.002,232400001.0
2007-04-23 20:08:00,2.0019,2.0021,2.0019,2.0021,915700005.0
2007-04-23 20:09:00,2.0021,2.0021,2.002,2.002,377600000.0
2007-04-23 20:10:00,2.002,2.00215,2.00185,2.0019,208500000.0
2007-04-23 20:11:00,2.002,2.0021,2.0019,2.0021,131499997.0
2007-04-23 20:12:00,2.0021,2.0021,2.00205,2.0021,24800000.0
2007-04-23 20:13:00,2.00205,2.0021,2.00185,2.0019,84600000.0
2007-04-23 20:14:00,2.0019,2.002,2.0019,2.0019,109900000.0
2007-04-23 20:15:00,2.0019,2.002,2.00185,2.00185,154500000.0
2007-04-23 20:16:00,2.0019,2.0019,2.0017,2.0017,62600000.0
2007-04-23 20:17:00,2.0017,2.0018,2.0016,2.0017,225299997.0
2007-04-23 20:18:00,2.0017,2.0017,2.0016,2.0016,97800000.0
2007-04-23 20:19:00,2.0016,2.0016,2.00105,2.00115,308300001.0
2007-04-23 20:20:00,2.0012,2.0013,2.0012,2.0013,186200000.0
2007-04-23 20:21:00,2.0013,2.0013,2.00105,2.0011,213900000.0
2007-04-23 20:22:00,2.0011,2.0012,2.0011,2.0012,250800000.0
2007-04-23 20:23:00,2.0012,2.0012,2.001,2.0011,223800000.0
2007-04-23 20:24:00,2.0011,2.0012,2.0009,2.0009,479900001.0
2007-04-23 20:25:00,2.001,2.001,2.001,2.001,133200000.0
2007-04-23 20:26:00,2.001,2.0012,2.001,2.0011,74200000.0
2007-04-23 20:27:00,2.0011,2.0011,2.00095,2.001,117400000.0
2007-04-23 20:28:00,2.001,2.001,2.00095,2.00095,97900000.0
2007-04-23 20:29:00,2.0011,2.0012,2.0011,2.0011,308500000.0
2007-04-23 20:30:00,2.0012,2.0012,2.0011,2.0011,76000000.0
2007-04-23 20:31:00,2.0011,2.0011,2.00095,2.001,258199995.0
2007-04-23 20:32:00,2.001,2.001,2.001,2.001,338900005.0
2007-04-23 20:33:00,2.001,2.001,2.001,2.001,300999999.0
2007-04-23 20:34:00,2.001,2.001,2.001,2.001,176400000.0
2007-04-23 20:35:00,2.001,2.0012,2.001,2.00105,321200000.0
2007-04-23 20:36:00,2.0011,2.0011,2.001,2.001,210300000.0
2007-04-23 20:37:00,2.001,2.001,2.001,2.001,129600000.0
2007-04-23 20:38:00,2.001,2.001,2.00095,2.001,166200000.0
2007-04-23 20:39:00,2.001,2.0011,2.001,2.0011,519300000.0
2007-04-23 20:40:00,2.0011,2.0011,2.001,2.001,323100000.0
2007-04-23 20:41:00,2.001,2.0011,2.001,2.001,304000000.0
2007-04-23 20:42:00,2.001,2.0012,2.001,2.0011,134100000.0
2007-04-23 20:43:00,2.0011,2.0013,2.0011,2.0012,251700000.0
2007-04-23 20:44:00,2.0011,2.0013,2.0011,2.0013,202100000.0
2007-04-23 20:45:00,2.0013,2.0013,2.0012,2.0012,132500000.0
2007-04-23 20:46:00,2.0012,2.0012,2.0012,2.0012,54400000.0
2007-04-23 20:47:00,2.0012,2.0012,2.0011,2.0012,44799999.0
2007-04-23 20:48:00,2.0011,2.0011,2.00045,2.0006,441799999.0
2007-04-23 20:49:00,2.00055,2.0008,2.0005,2.0008,773100002.0
2007-04-23 20:50:00,2.0008,2.0009,2.0008,2.0009,332900001.0
2007-04-23 20:51:00,2.0009,2.0009,2.0008,2.0009,90400000.0
2007-04-23 20:52:00,2.001,2.001,2.0009,2.001,174900000.0
2007-04-23 20:53:00,2.001,2.001,2.00095,2.001,141799999.0
2007-04-23 20:54:00,2.001,2.0012,2.001,2.0012,171900000.0
2007-04-23 20:55:00,2.0011,2.0011,2.0011,2.0011,112700000.0
2007-04-23 20:56:00,2.001,2.001,2.001,2.001,24000000.0
2007-04-23 20:57:00,2.001,2.0011,2.001,2.0011,85199999.0
2007-04-23 20:58:00,2.0011,2.0011,2.001,2.001,271499997.0
2007-04-23 20:59:00,2.0011,2.0012,2.0009,2.0011,478099999.0
2007-04-23 21:00:00,2.0011,2.0012,2.0009,2.0009,293200000.0
2007-04-23 21:01:00,2.0009,2.0009,2.0007,2.0007,200200000.0
2007-04-23 21:02:00,2.0007,2.0007,2.0006,2.00065,151300000.0
2007-04-23 21:03:00,2.00065,2.00065,2.0006,2.00065,91500000.0
2007-04-23 21:04:00,2.0006,2.0007,2.0006,2.0007,122800000.0
2007-04-23 21:05:00,2.0007,2.0008,2.0007,2.0008,425100000.0
2007-04-23 21:06:00,2.0008,2.0008,2.0008,2.0008,105400000.0
2007-04-23 21:07:00,2.0008,2.0008,2.0008,2.0008,52000000.0
2007-04-23 21:08:00,2.0008,2.0008,2.0008,2.0008,4800000.0
2007-04-23 21:09:00,2.0008,2.0008,2.0007,2.0007,52000000.0
2007-04-23 21:10:00,2.0007,2.0008,2.00065,2.0008,235800000.0
2007-04-23 21:11:00,2.0008,2.0008,2.0008,2.0008,58600000.0
2007-04-23 21:12:00,2.0008,2.0008,2.0008,2.0008,28200000.0
2007-04-23 21:13:00,2.0008,2.0008,2.0008,2.0008,17600000.0
2007-04-23 21:14:00,2.0008,2.0008,2.0008,2.0008,50400000.0
2007-04-23 21:15:00,2.0008,2.0009,2.0008,2.0008,303799999.0
2007-04-23 21:16:00,2.0008,2.0008,2.0008,2.0008,227199998.0
2007-04-23 21:17:00,2.0008,2.0008,2.0008,2.0008,109100000.0
2007-04-23 21:18:00,2.0008,2.0008,2.0007,2.0007,37200000.0
2007-04-23 21:19:00,2.0007,2.0007,2.0007,2.0007,101999998.0
2007-04-23 21:20:00,2.0007,2.0008,2.00065,2.0007,327699998.0
2007-04-23 21:21:00,2.0007,2.0007,2.0007,2.0007,66600000.0
2007-04-23 21:22:00,2.0006,2.0008,2.0006,2.0008,90199999.0
2007-04-23 21:23:00,2.0008,2.0008,2.0007,2.0008,40200000.0
2007-04-23 21:24:00,2.0008,2.0008,2.0008,2.0008,3200000.0
2007-04-23 21:25:00,2.0008,2.0008,2.0008,2.0008,73800000.0
2007-04-23 21:26:00,2.0008,2.0008,2.0007,2.0007,47200000.0
2007-04-23 21:27:00,2.0007,2.0007,2.0007,2.0007,59400000.0
2007-04-23 21:28:00,2.0007,2.0007,2.0007,2.0007,73700000.0
2007-04-23 21:29:00,2.0007,2.0007,2.0007,2.0007,85600000.0
2007-04-23 21:30:00,2.0008,2.0008,2.0007,2.0007,52300000.0
2007-04-23 21:31:00,2.0007,2.0007,2.0007,2.0007,34100000.0
2007-04-23 21:32:00,2.0007,2.0008,2.0006,2.0006,165900000.0
2007-04-23 21:33:00,2.0006,2.0006,2.00045,2.0005,166700001.0
2007-04-23 21:34:00,2.0005,2.0006,2.00045,2.0005,117500000.0
2007-04-23 21:35:00,2.0004,2.0005,2.0004,2.0005,183499999.0
2007-04-23 21:36:00,2.0005,2.0005,2.0004,2.00045,275900001.0
2007-04-23 21:37:00,2.0005,2.0006,2.0004,2.0004,78650000.0
2007-04-23 21:38:00,2.0004,2.0006,2.0002,2.0002,247900000.0
2007-04-23 21:39:00,2.0002,2.0003,2.0002,2.0003,104800001.0
2007-04-23 21:40:00,2.0003,2.0003,2.0003,2.0003,12000000.0
2007-04-23 21:41:00,2.0003,2.0003,2.0001,2.0001,114300000.0
2007-04-23 21:42:00,2.0001,2.0002,2.0001,2.0002,119200000.0
2007-04-23 21:43:00,2.0002,2.0002,2.0002,2.0002,93300000.0
2007-04-23 21:44:00,2.0002,2.0003,2.0001,2.0002,58399999.0
2007-04-23 21:45:00,2.0002,2.0002,2.0002,2.0002,46600000.0
2007-04-23 21:46:00,2.0002,2.0003,2.00015,2.0002,167700001.0
2007-04-23 21:47:00,2.00025,2.0003,2.0002,2.0003,52300000.0
2007-04-23 21:48:00,2.0003,2.0003,2.0002,2.0002,47699999.0
2007-04-23 21:49:00,2.0003,2.0003,2.0003,2.0003,8200000.0
2007-04-23 21:50:00,2.0003,2.0004,2.0003,2.0004,91399999.0
2007-04-23 21:51:00,2.0004,2.0004,2.0003,2.00035,71700000.0
2007-04-23 21:52:00,2.0004,2.0006,2.00035,2.0004,200600002.0
2007-04-23 21:53:00,2.0004,2.0004,2.0004,2.0004,46600000.0
2007-04-23 21:54:00,2.0004,2.0005,2.0004,2.0005,83300000.0
2007-04-23 21:55:00,2.0005,2.0005,2.0004,2.0004,252799998.0
2007-04-23 21:56:00,2.0004,2.0004,2.0003,2.00035,40000000.0
2007-04-23 21:57:00,2.0003,2.0005,2.0003,2.0005,188399999.0
2007-04-23 21:58:00,2.0005,2.0005,2.0003,2.0004,90500000.0
2007-04-23 21:59:00,2.0005,2.0005,2.0005,2.0005,98400000.0
2007-04-23 22:00:00,2.0005,2.00055,2.0005,2.00055,236800000.0
2007-04-23 22:01:00,2.00055,2.00055,2.0005,2.0005,6800000.0
2007-04-23 22:02:00,2.0005,2.0005,2.00045,2.00045,7900000.0
2007-04-23 22:03:00,2.00045,2.00045,2.00045,2.00045,6400000.0
2007-04-23 22:04:00,2.0004,2.00045,2.0004,2.00045,84400000.0
2007-04-23 22:05:00,2.00045,2.0005,2.0004,2.0004,54400000.0
2007-04-23 22:06:00,2.0004,2.0004,2.0004,2.0004,3100000.0
2007-04-23 22:07:00,2.00035,2.0005,2.0002,2.0004,137900000.0
2007-04-23 22:08:00,2.0004,2.0004,2.0001,2.0001,22700000.0
2007-04-23 22:09:00,2.0,2.0001,1.99985,1.9999,251999998.0
2007-04-23 22:10:00,1.9999,2.0,1.9998,2.0,172399998.0
2007-04-23 22:11:00,2.0,2.0,1.99995,1.99995,84200000.0
2007-04-23 22:12:00,1.99995,2.0,1.99995,2.0,55000000.0
2007-04-23 22:13:00,2.0,2.0,1.9999,1.9999,82300000.0
2007-04-23 22:14:00,1.9998,1.9998,1.9997,1.9997,48300001.0
2007-04-23 22:15:00,1.9998,1.9999,1.9998,1.9999,79600000.0
2007-04-23 22:16:00,1.9999,1.9999,1.9999,1.9999,10400000.0
2007-04-23 22:17:00,2.0,2.0,2.0,2.0,2400000.0
2007-04-23 22:18:00,1.9999,1.9999,1.9999,1.9999,21300000.0
2007-04-23 22:19:00,1.9999,1.9999,1.9999,1.9999,12200000.0
2007-04-23 22:20:00,1.9999,2.0,1.9998,2.0,22600001.0
2007-04-23 22:21:00,2.0,2.0,2.0,2.0,2400000.0
2007-04-23 22:22:00,1.9999,1.9999,1.9999,1.9999,46400000.0
2007-04-23 22:23:00,1.9999,1.9999,1.9998,1.9999,130199999.0
2007-04-23 22:24:00,1.9998,1.9999,1.9998,1.9999,108399999.0
2007-04-23 22:25:00,2.0,2.0,1.9999,1.9999,10400000.0
2007-04-23 22:26:00,1.9999,1.9999,1.99985,1.99985,7200000.0
2007-04-23 22:27:00,1.99985,1.9999,1.99985,1.9999,19200000.0
2007-04-23 22:28:00,1.9999,1.9999,1.9999,1.9999,4000000.0
2007-04-23 22:29:00,1.9999,1.9999,1.9998,1.9998,31400000.0
2007-04-23 22:30:00,1.9998,2.0,1.9998,2.0,46600000.0
2007-04-23 22:31:00,2.0,2.0,1.9998,2.0,13800000.0
2007-04-23 22:32:00,2.0,2.0,1.9998,1.9999,10500000.0
2007-04-23 22:33:00,1.9999,1.9999,1.9999,1.9999,6100000.0
2007-04-23 22:34:00,1.9998,1.9998,1.9996,1.9996,38300000.0
2007-04-23 22:35:00,1.9996,1.9996,1.9996,1.9996,46700000.0
2007-04-23 22:36:00,1.9996,1.9996,1.9995,1.9995,119900000.0
2007-04-23 22:37:00,1.9996,1.9996,1.9995,1.9996,16100000.0
2007-04-23 22:38:00,1.9996,1.9996,1.9996,1.9996,3000000.0
2007-04-23 22:39:00,1.9996,1.9996,1.9996,1.9996,800000.0
2007-04-23 22:40:00,1.9996,1.9996,1.9996,1.9996,5500000.0
2007-04-23 22:41:00,1.9996,1.9996,1.9996,1.9996,8400000.0
2007-04-23 22:42:00,1.9996,1.9999,1.9995,1.9996,244500002.0
2007-04-23 22:43:00,1.9998,2.0,1.9997,1.99975,141800000.0
2007-04-23 22:44:00,1.9998,1.9999,1.99975,1.99975,82000000.0
2007-04-23 22:45:00,1.99975,1.9998,1.9997,1.9998,14800000.0
2007-04-23 22:46:00,1.9998,1.9998,1.9998,1.9998,800000.0
2007-04-23 22:47:00,1.9998,1.9998,1.9996,1.9997,16800000.0
2007-04-23 22:48:00,1.9996,1.9996,1.99955,1.99955,11200000.0
2007-04-23 22:49:00,1.9996,1.9999,1.9996,1.99985,89600000.0
2007-04-23 22:50:00,1.9999,2.0005,1.9999,2.0005,314100001.0
2007-04-23 22:51:00,2.0005,2.0006,2.0001,2.0005,105000000.0
2007-04-23 22:52:00,2.0003,2.0004,2.0003,2.0004,23600000.0
2007-04-23 22:53:00,2.0005,2.0006,2.0003,2.0006,32800000.0
2007-04-23 22:54:00,2.0005,2.0006,2.0005,2.0005,49900000.0
2007-04-23 22:55:00,2.0006,2.0007,2.0005,2.0005,33600000.0
2007-04-23 22:56:00,2.0005,2.0006,2.0005,2.0006,104000000.0
2007-04-23 22:57:00,2.0006,2.0007,2.0006,2.0007,29600000.0
2007-04-23 22:58:00,2.0007,2.0009,2.0007,2.0009,23200000.0
2007-04-23 22:59:00,2.0009,2.0009,2.0007,2.0008,42800000.0
2007-04-23 23:00:00,2.0007,2.0008,2.0006,2.0008,34000000.0
2007-04-23 23:01:00,2.001,2.001,2.0008,2.0008,65300000.0
2007-04-23 23:02:00,2.0009,2.0009,2.0008,2.0008,20800000.0
2007-04-23 23:03:00,2.0008,2.0008,2.0002,2.0003,355500003.0
2007-04-23 23:04:00,2.0004,2.0004,2.0003,2.0003,55300000.0
2007-04-23 23:05:00,2.0003,2.0003,2.0003,2.0003,20000000.0
2007-04-23 23:06:00,2.0003,2.0003,2.0003,2.0003,47999999.0
2007-04-23 23:07:00,2.00018,2.00028,2.00004,2.00012,425499996.0
2007-04-23 23:08:00,1.99989,2.00034,1.99988,2.00013,322899999.0
2007-04-23 23:09:00,2.0003,2.0003,2.0003,2.0003,39200000.0
2007-04-23 23:10:00,2.0003,2.0003,2.0001,2.0001,168599997.0
2007-04-23 23:11:00,2.0,2.00009,1.99967,2.00009,202999999.0
2007-04-23 23:12:00,1.99992,2.00012,1.99971,2.00012,330699999.0
2007-04-23 23:13:00,2.0001,2.0002,2.0001,2.0002,32800000.0
2007-04-23 23:14:00,2.0002,2.0003,1.9996,1.9999,156500000.0
2007-04-23 23:15:00,1.9999,2.0001,1.9998,1.9998,104200000.0
2007-04-23 23:16:00,1.9998,1.9998,1.9998,1.9998,16000000.0
2007-04-23 23:17:00,1.9998,1.9998,1.9994,1.9994,282200000.0
2007-04-23 23:18:00,1.9994,1.9998,1.9994,1.9995,200199999.0
2007-04-23 23:19:00,1.9996,1.9998,1.99935,1.9996,203800000.0
2007-04-23 23:20:00,1.9996,1.9996,1.9995,1.9995,26400000.0
2007-04-23 23:21:00,1.9995,1.9996,1.9995,1.9996,16800000.0
2007-04-23 23:22:00,1.99942,1.99953,1.99927,1.99949,211700002.0
2007-04-23 23:23:00,1.9996,1.9996,1.9995,1.9995,30400000.0
2007-04-23 23:24:00,1.9996,1.9996,1.9996,1.9996,10400000.0
2007-04-23 23:25:00,1.9996,1.9996,1.9996,1.9996,4000000.0
2007-04-23 23:26:00,1.99937,1.99937,1.99917,1.99922,31800000.0
2007-04-23 23:27:00,1.99945,1.99959,1.9993,1.9995,319000002.0
2007-04-23 23:28:00,1.9998,1.99985,1.9997,1.9997,30400000.0
2007-04-23 23:29:00,1.9997,1.9999,1.9997,1.9997,84800000.0
2007-04-23 23:30:00,1.9998,1.9998,1.9997,1.9997,18400000.0
2007-04-23 23:31:00,1.9998,2.0,1.9998,2.0,22200000.0
2007-04-23 23:32:00,2.0,2.0,1.9997,1.9998,76700000.0
2007-04-23 23:33:00,1.9998,1.9998,1.9995,1.9995,52800000.0
2007-04-23 23:34:00,1.9996,1.9998,1.9996,1.9998,50400000.0
2007-04-23 23:35:00,1.9998,1.9998,1.99975,1.99975,57900000.0
2007-04-23 23:36:00,1.99975,1.99975,1.9997,1.9997,46299999.0
2007-04-23 23:37:00,1.9998,1.9998,1.9998,1.9998,38400000.0
2007-04-23 23:38:00,1.9998,1.9998,1.9997,1.9997,43099999.0
2007-04-23 23:39:00,1.9998,1.9999,1.9998,1.9998,31200000.0
2007-04-23 23:40:00,1.9999,2.0002,1.9999,2.0002,27200000.0
2007-04-23 23:41:00,2.0002,2.0002,2.00005,2.00005,8000000.0
2007-04-23 23:42:00,2.0002,2.0002,2.0002,2.0002,66400000.0
2007-04-23 23:43:00,1.99978,1.99998,1.99965,1.99985,341099999.0
2007-04-23 23:44:00,2.0001,2.00015,2.0001,2.0001,33500000.0
2007-04-23 23:45:00,2.00035,2.0005,2.0003,2.0003,50400000.0
2007-04-23 23:46:00,2.0003,2.0003,2.0003,2.0003,3200000.0
2007-04-23 23:47:00,2.0003,2.0004,2.0003,2.00035,26400000.0
2007-04-23 23:48:00,2.00027,2.00027,2.00006,2.00017,213500000.0
2007-04-23 23:49:00,2.00025,2.00025,2.00001,2.00013,314000000.0
2007-04-23 23:50:00,2.00036,2.00039,2.00013,2.00028,277700000.0
2007-04-23 23:51:00,2.00013,2.00039,2.00006,2.00029,224899999.0
2007-04-23 23:52:00,2.0005,2.0006,2.0003,2.0003,80499999.0
2007-04-23 23:53:00,2.00003,2.00022,2.00003,2.00011,78300000.0
2007-04-23 23:54:00,2.00046,2.00046,2.0001,2.00028,193300001.0
2007-04-23 23:55:00,2.0004,2.0004,2.0003,2.0003,8800000.0
2007-04-23 23:56:00,2.00017,2.00017,1.99997,2.00015,180100002.0
2007-04-23 23:57:00,2.00032,2.00032,1.99998,2.00018,197500000.0
2007-04-23 23:58:00,2.00002,2.00019,1.9998,1.9998,185700001.0
2007-04-23 23:59:00,2.00018,2.00031,1.99989,2.0003,157499998.0
2007-04-24 00:00:00,2.0003,2.0003,2.00025,2.00025,4000000.0
2007-04-24 00:01:00,2.0001,2.00023,1.99995,2.00002,65000000.0
2007-04-24 00:02:00,2.0003,2.0003,1.99995,1.99995,42400000.0
2007-04-24 00:03:00,2.0,2.0,1.99995,1.99995,10400000.0
2007-04-24 00:04:00,1.9999,1.9999,1.9997,1.9997,70600000.0
2007-04-24 00:05:00,1.9998,1.9998,1.9998,1.9998,20800000.0
2007-04-24 00:06:00,1.9998,1.9999,1.99975,1.9998,47200000.0
2007-04-24 00:07:00,1.9999,1.9999,1.9999,1.9999,2400000.0
2007-04-24 00:08:00,1.9998,1.9998,1.9998,1.9998,12000000.0
2007-04-24 00:09:00,1.9997,1.9997,1.9997,1.9997,32000000.0
2007-04-24 00:10:00,1.99948,1.99971,1.99941,1.99941,84700000.0
2007-04-24 00:11:00,1.9997,1.9997,1.9997,1.9997,14400000.0
2007-04-24 00:12:00,1.9997,1.99975,1.9995,1.9996,83899999.0
2007-04-24 00:13:00,1.99936,1.99943,1.99923,1.99941,329400000.0
2007-04-24 00:14:00,1.9996,1.9996,1.9996,1.9996,2400000.0
2007-04-24 00:15:00,1.9992,1.9994,1.99904,1.9994,183799999.0
2007-04-24 00:16:00,1.9996,1.9996,1.9996,1.9996,10100000.0
2007-04-24 00:17:00,1.9996,1.9996,1.9995,1.9995,70900001.0
2007-04-24 00:18:00,1.99955,1.99955,1.99955,1.99955,1600000.0
2007-04-24 00:19:00,1.9995,1.99955,1.9994,1.99955,94399999.0
2007-04-24 00:20:00,1.99932,1.99959,1.99921,1.99949,187800000.0
2007-04-24 00:21:00,1.99955,1.99955,1.99955,1.99955,4000000.0
2007-04-24 00:22:00,1.99955,1.99955,1.99955,1.99955,4000000.0
2007-04-24 00:23:00,1.99955,1.9998,1.9995,1.9998,73600000.0
2007-04-24 00:24:00,1.9998,1.9998,1.9996,1.9997,45700000.0
2007-04-24 00:25:00,1.9997,1.9997,1.9996,1.9996,28000000.0
2007-04-24 00:26:00,1.9997,1.9998,1.9996,1.9998,35600000.0
2007-04-24 00:27:00,1.9998,1.9999,1.9998,1.9998,85800000.0
2007-04-24 00:28:00,1.9998,1.9998,1.9998,1.9998,26400000.0
2007-04-24 00:29:00,1.9998,1.9998,1.9998,1.9998,8900000.0
2007-04-24 00:30:00,1.9998,1.9999,1.9998,1.9999,131400001.0
2007-04-24 00:31:00,1.9999,1.9999,1.9998,1.9998,40000000.0
2007-04-24 00:32:00,1.9998,1.9998,1.9998,1.9998,23200000.0
2007-04-24 00:33:00,1.9997,1.99981,1.9997,1.99975,72000000.0
2007-04-24 00:34:00,1.9997,1.9997,1.99963,1.99969,29200000.0
2007-04-24 00:35:00,1.99947,1.99958,1.99933,1.99958,64800000.0
2007-04-24 00:36:00,1.9998,1.9998,1.9998,1.9998,19300000.0
2007-04-24 00:37:00,1.99947,1.99964,1.99932,1.99948,62000000.0
2007-04-24 00:38:00,1.99975,1.99975,1.99937,1.99937,22800000.0
2007-04-24 00:39:00,1.9998,1.9998,1.9998,1.9998,7500000.0
2007-04-24 00:40:00,1.99953,1.99966,1.99952,1.99961,181600000.0
2007-04-24 00:41:00,1.9998,1.9998,1.9998,1.9998,33300000.0
2007-04-24 00:42:00,1.9998,1.9999,1.9998,1.9999,33200000.0
2007-04-24 00:43:00,2.0,2.0,2.0,2.0,18400000.0
2007-04-24 00:44:00,1.99963,1.99979,1.99958,1.99968,51200000.0
2007-04-24 00:45:00,2.0,2.0002,2.0,2.0001,33600000.0
2007-04-24 00:46:00,2.0002,2.0003,2.0001,2.0001,59100000.0
2007-04-24 00:47:00,1.99986,1.99986,1.99963,1.99981,44400000.0
2007-04-24 00:48:00,2.0001,2.0004,2.0001,2.0004,64000000.0
2007-04-24 00:49:00,2.0003,2.0003,2.0002,2.0002,16800000.0
2007-04-24 00:50:00,2.00008,2.0001,1.99979,2.0001,37900000.0
2007-04-24 00:51:00,2.00026,2.00026,1.99991,2.00002,66400000.0
2007-04-24 00:52:00,2.0002,2.0002,1.9998,1.9999,128300002.0
2007-04-24 00:53:00,1.9999,1.9999,1.9999,1.9999,11500000.0
2007-04-24 00:54:00,1.9999,2.0,1.9999,1.9999,24500000.0
2007-04-24 00:55:00,2.0,2.0002,2.0,2.0002,20000000.0
2007-04-24 00:56:00,2.0001,2.0002,2.0001,2.0002,8000000.0
2007-04-24 00:57:00,2.0003,2.0005,2.0002,2.0002,136400000.0
2007-04-24 00:58:00,2.00045,2.0007,2.00045,2.0007,36000000.0
2007-04-24 00:59:00,2.0007,2.0007,2.00045,2.00045,50400000.0
2007-04-24 01:00:00,2.0005,2.0007,2.0005,2.0007,78400000.0
2007-04-24 01:01:00,2.0007,2.0008,2.0006,2.0008,55200000.0
2007-04-24 01:02:00,2.0008,2.0008,2.0006,2.0006,32800000.0
2007-04-24 01:03:00,2.0007,2.0007,2.0006,2.0006,44700000.0
2007-04-24 01:04:00,2.0004,2.00052,2.00023,2.00052,279100000.0
2007-04-24 01:05:00,2.0006,2.0006,2.0006,2.0006,13600000.0
2007-04-24 01:06:00,2.0006,2.0006,2.0006,2.0006,42400000.0
2007-04-24 01:07:00,2.0006,2.0006,2.0006,2.0006,73600000.0
2007-04-24 01:08:00,2.0006,2.0006,2.0006,2.0006,25600000.0
2007-04-24 01:09:00,2.0006,2.0006,2.0006,2.0006,6100000.0
2007-04-24 01:10:00,2.00047,2.00052,2.00032,2.0005,163599999.0
2007-04-24 01:11:00,2.0005,2.0005,2.0001,2.00015,200200001.0
2007-04-24 01:12:00,2.0001,2.0001,1.9999,2.00005,106600000.0
2007-04-24 01:13:00,1.99991,2.0001,1.99981,2.0,153800000.0
2007-04-24 01:14:00,2.0001,2.0004,2.00005,2.0004,180799999.0
2007-04-24 01:15:00,2.0004,2.0005,2.0003,2.0005,73700000.0
2007-04-24 01:16:00,2.0005,2.0005,2.0003,2.0003,111699999.0
2007-04-24 01:17:00,2.0003,2.0004,1.9999,2.0,255899999.0
2007-04-24 01:18:00,2.0,2.0001,1.99995,2.0001,60500000.0
2007-04-24 01:19:00,2.0001,2.0001,2.0,2.0,63100000.0
2007-04-24 01:20:00,2.00015,2.0004,2.00015,2.0004,173699999.0
2007-04-24 01:21:00,2.00026,2.00032,2.00011,2.00032,51500000.0
2007-04-24 01:22:00,2.00007,2.0002,1.99982,1.99982,30900000.0
2007-04-24 01:23:00,2.0005,2.0005,2.0005,2.0005,14400000.0
2007-04-24 01:24:00,2.00025,2.0003,2.00016,2.0003,61600000.0
2007-04-24 01:25:00,2.0006,2.0007,2.00045,2.0005,64700000.0
2007-04-24 01:26:00,2.00042,2.00042,2.00007,2.00013,43000000.0
2007-04-24 01:27:00,2.0005,2.0005,2.0005,2.0005,10400000.0
2007-04-24 01:28:00,2.0005,2.0005,2.0005,2.0005,35200000.0
2007-04-24 01:29:00,2.0005,2.0005,2.0004,2.0005,48800000.0
2007-04-24 01:30:00,2.0005,2.0006,2.00045,2.0005,32000000.0
2007-04-24 01:31:00,2.00025,2.00044,2.00009,2.00009,61600000.0
2007-04-24 01:32:00,2.0005,2.0005,2.00035,2.00035,80800000.0
2007-04-24 01:33:00,2.0005,2.0005,2.0005,2.0005,11200000.0
2007-04-24 01:34:00,2.0004,2.00041,2.00022,2.00029,121000000.0
2007-04-24 01:35:00,2.00056,2.00056,2.0001,2.00019,48000000.0
2007-04-24 01:36:00,2.00015,2.00046,2.00014,2.00014,88800000.0
2007-04-24 01:37:00,2.00037,2.00037,2.00012,2.00017,90100000.0
2007-04-24 01:38:00,2.0005,2.0006,2.0005,2.0006,12800000.0
2007-04-24 01:39:00,2.0006,2.0006,2.0005,2.0005,11600000.0
2007-04-24 01:40:00,2.0006,2.0006,2.0006,2.0006,3200000.0
2007-04-24 01:41:00,2.00048,2.00059,2.00039,2.0004,102300000.0
2007-04-24 01:42:00,2.0005,2.0007,2.0005,2.0007,42400000.0
2007-04-24 01:43:00,2.00095,2.00095,2.0008,2.0009,9900000.0
2007-04-24 01:44:00,2.0008,2.0009,2.0008,2.0009,7100000.0
2007-04-24 01:45:00,2.0009,2.0009,2.0009,2.0009,1800000.0
2007-04-24 01:46:00,2.0009,2.0009,2.0009,2.0009,47200000.0
2007-04-24 01:47:00,2.0009,2.0009,2.0009,2.0009,8800000.0
2007-04-24 01:48:00,2.001,2.0012,2.0009,2.0011,162699999.0
2007-04-24 01:49:00,2.0011,2.0011,2.00105,2.0011,123800000.0
2007-04-24 01:50:00,2.0011,2.0011,2.0011,2.0011,10000000.0
2007-04-24 01:51:00,2.0011,2.0013,2.00105,2.00115,60600000.0
2007-04-24 01:52:00,2.0012,2.0012,2.0012,2.0012,3800000.0
2007-04-24 01:53:00,2.0012,2.0012,2.0008,2.00095,144200000.0
2007-04-24 01:54:00,2.001,2.001,2.001,2.001,26400000.0
2007-04-24 01:55:00,2.001,2.001,2.0009,2.00095,121600000.0
2007-04-24 01:56:00,2.00095,2.001,2.0009,2.0009,48800000.0
2007-04-24 01:57:00,2.0009,2.001,2.00085,2.0009,104800000.0
2007-04-24 01:58:00,2.0009,2.00095,2.0008,2.00085,183499999.0
2007-04-24 01:59:00,2.0008,2.00095,2.00075,2.00095,158299995.0
2007-04-24 02:00:00,2.001,2.0012,2.00095,2.0012,242999995.0
2007-04-24 02:01:00,2.0012,2.0012,2.001,2.001,152400000.0
2007-04-24 02:02:00,2.001,2.001,2.001,2.001,49200001.0
2007-04-24 02:03:00,2.001,2.0011,2.001,2.0011,93599996.0
2007-04-24 02:04:00,2.001,2.001,2.0009,2.001,211999998.0
2007-04-24 02:05:00,2.0011,2.0011,2.0008,2.0008,90000000.0
2007-04-24 02:06:00,2.0008,2.001,2.0008,2.0009,132700000.0
2007-04-24 02:07:00,2.00077,2.00087,2.00046,2.00046,58300003.0
2007-04-24 02:08:00,2.0009,2.0009,2.0009,2.0009,12000000.0
2007-04-24 02:09:00,2.0009,2.0009,2.0009,2.0009,8000000.0
2007-04-24 02:10:00,2.0008,2.0008,2.0005,2.0006,126400000.0
2007-04-24 02:11:00,2.0006,2.0006,2.00005,2.0001,314700001.0
2007-04-24 02:12:00,2.0002,2.0003,2.0002,2.00025,40000000.0
2007-04-24 02:13:00,2.0002,2.0003,2.0001,2.00025,63000000.0
2007-04-24 02:14:00,2.0002,2.0003,2.0002,2.0002,56900000.0
2007-04-24 02:15:00,1.99993,2.00013,1.99968,1.99988,94400000.0
2007-04-24 02:16:00,2.0003,2.0003,2.0002,2.0002,4200000.0
2007-04-24 02:17:00,2.00017,2.00017,1.99973,2.00013,62200000.0
2007-04-24 02:18:00,2.0001,2.0001,2.0001,2.0001,25800000.0
2007-04-24 02:19:00,2.0001,2.0004,2.0001,2.0001,72000000.0
2007-04-24 02:20:00,2.0001,2.0002,2.0001,2.0002,16800000.0
2007-04-24 02:21:00,2.0005,2.0006,2.0005,2.0006,70400000.0
2007-04-24 02:22:00,2.0006,2.0007,2.0004,2.0007,84500000.0
2007-04-24 02:23:00,2.0006,2.0008,2.0005,2.0005,106300000.0
2007-04-24 02:24:00,2.00013,2.00035,1.99982,1.99982,47000000.0
2007-04-24 02:25:00,2.0005,2.0006,2.0002,2.0005,71400000.0
2007-04-24 02:26:00,2.0005,2.0007,2.0005,2.0006,50300000.0
2007-04-24 02:27:00,2.0005,2.0005,2.0005,2.0005,23100000.0
2007-04-24 02:28:00,2.0005,2.0007,2.0005,2.0006,64000000.0
2007-04-24 02:29:00,2.0006,2.0006,2.0005,2.0005,101900000.0
2007-04-24 02:30:00,2.0007,2.0007,2.0005,2.0006,169599999.0
2007-04-24 02:31:00,2.0006,2.0008,2.0006,2.0007,103200000.0
2007-04-24 02:32:00,2.0007,2.0007,2.0006,2.0006,39200000.0
2007-04-24 02:33:00,2.0006,2.0006,2.0006,2.0006,4800000.0
2007-04-24 02:34:00,2.0006,2.0007,2.00055,2.0006,94000000.0
2007-04-24 02:35:00,2.0006,2.0006,2.0006,2.0006,62400000.0
2007-04-24 02:36:00,2.0006,2.0006,2.0006,2.0006,37600000.0
2007-04-24 02:37:00,2.0006,2.0006,2.00055,2.00055,41300000.0
2007-04-24 02:38:00,2.0006,2.0006,2.00055,2.0006,40000000.0
2007-04-24 02:39:00,2.0006,2.0006,2.0005,2.0006,104600001.0
2007-04-24 02:40:00,2.0006,2.0006,2.0002,2.0002,98100000.0
2007-04-24 02:41:00,2.0002,2.0002,2.0002,2.0002,11600000.0
2007-04-24 02:42:00,2.0002,2.0002,2.0002,2.0002,17400000.0
2007-04-24 02:43:00,2.0002,2.0002,2.0001,2.0002,58900000.0
2007-04-24 02:44:00,2.0002,2.0002,2.0002,2.0002,62199999.0
2007-04-24 02:45:00,2.0002,2.0005,2.0002,2.0004,195400000.0
2007-04-24 02:46:00,2.0005,2.0005,2.0004,2.0004,26600000.0
2007-04-24 02:47:00,2.0004,2.0004,2.0002,2.0002,25800000.0
2007-04-24 02:48:00,2.0001,2.0004,2.0001,2.0004,124500000.0
2007-04-24 02:49:00,2.0004,2.0004,2.0002,2.0004,174799998.0
2007-04-24 02:50:00,2.0003,2.0004,2.0003,2.0004,23900000.0
2007-04-24 02:51:00,2.0004,2.0004,2.0003,2.0003,12700000.0
2007-04-24 02:52:00,2.00035,2.00035,2.0002,2.0002,68800000.0
2007-04-24 02:53:00,2.0002,2.0004,2.0002,2.0004,45849999.0
2007-04-24 02:54:00,2.0004,2.0006,2.0004,2.0006,72600000.0
2007-04-24 02:55:00,2.0006,2.0007,2.0001,2.00015,281600000.0
2007-04-24 02:56:00,2.0002,2.00025,2.0001,2.00015,336699999.0
2007-04-24 02:57:00,2.0002,2.0002,2.0001,2.0001,12500000.0
2007-04-24 02:58:00,2.0001,2.00025,2.0001,2.00025,62500000.0
2007-04-24 02:59:00,2.00025,2.00025,2.0001,2.0001,43100000.0
2007-04-24 03:00:00,2.0001,2.0001,1.9999,1.9999,160199997.0
2007-04-24 03:01:00,2.0,2.0,1.9999,2.0,72900000.0
2007-04-24 03:02:00,2.0,2.0,2.0,2.0,52400000.0
2007-04-24 03:03:00,2.0,2.0,2.0,2.0,7900000.0
2007-04-24 03:04:00,2.0001,2.0002,2.0001,2.0001,63300000.0
2007-04-24 03:05:00,2.0001,2.0001,2.0,2.0,39700000.0
2007-04-24 03:06:00,2.0,2.0,2.0,2.0,20600000.0
2007-04-24 03:07:00,2.0,2.0002,2.0,2.0001,40700000.0
2007-04-24 03:08:00,2.0002,2.0003,2.00015,2.0003,28400000.0
2007-04-24 03:09:00,2.0002,2.0003,2.0002,2.0003,7200000.0
2007-04-24 03:10:00,2.0002,2.0002,2.0002,2.0002,104800000.0
2007-04-24 03:11:00,2.0002,2.0002,2.0002,2.0002,92800000.0
2007-04-24 03:12:00,2.0002,2.0002,2.00005,2.00015,46800000.0
2007-04-24 03:13:00,2.0002,2.0002,2.0001,2.0001,20600000.0
2007-04-24 03:14:00,2.0001,2.0002,2.0001,2.0001,48000000.0
2007-04-24 03:15:00,2.0001,2.0003,2.0001,2.0001,56000000.0
2007-04-24 03:16:00,2.0001,2.0001,2.0001,2.0001,67200000.0
2007-04-24 03:17:00,2.0001,2.0002,2.0001,2.0002,61600000.0
2007-04-24 03:18:00,2.0002,2.0002,2.0002,2.0002,22400000.0
2007-04-24 03:19:00,2.0002,2.0002,2.00005,2.0002,212800000.0
2007-04-24 03:20:00,2.0002,2.0002,2.00015,2.0002,79800000.0
2007-04-24 03:21:00,2.0002,2.0002,2.0002,2.0002,19200000.0
2007-04-24 03:22:00,2.0002,2.0002,2.0,2.0001,61200000.0
2007-04-24 03:23:00,2.0001,2.0001,2.0,2.0001,61600000.0
2007-04-24 03:24:00,2.0,2.0001,2.0,2.0001,54400000.0
2007-04-24 03:25:00,2.0001,2.0001,2.0001,2.0001,6400000.0
2007-04-24 03:26:00,2.0001,2.0001,2.0,2.0,68000000.0
2007-04-24 03:27:00,2.0,2.0001,2.0,2.0001,59600000.0
2007-04-24 03:28:00,2.0001,2.0001,2.0001,2.0001,5600000.0
2007-04-24 03:29:00,2.0001,2.0002,2.0001,2.0001,32600000.0
2007-04-24 03:30:00,2.0,2.0,1.99955,1.9996,301600000.0
2007-04-24 03:31:00,1.9996,1.99985,1.99945,1.99945,441400000.0
2007-04-24 03:32:00,1.99955,1.9996,1.99945,1.9995,177099999.0
2007-04-24 03:33:00,1.99945,1.9995,1.9994,1.9995,377299997.0
2007-04-24 03:34:00,1.9995,1.9996,1.9991,1.9995,258300001.0
2007-04-24 03:35:00,1.9995,1.9995,1.9991,1.9991,462700000.0
2007-04-24 03:36:00,1.9992,1.9992,1.99865,1.99865,292400000.0
2007-04-24 03:37:00,1.99875,1.9988,1.9986,1.9988,182500000.0
2007-04-24 03:38:00,1.9988,1.9988,1.9987,1.9987,100900000.0
2007-04-24 03:39:00,1.9987,1.99915,1.9987,1.999,155600000.0
2007-04-24 03:40:00,1.99915,1.9995,1.99895,1.9995,177600000.0
2007-04-24 03:41:00,1.9995,1.99965,1.9994,1.99945,134700001.0
2007-04-24 03:42:00,1.99955,1.9996,1.9995,1.9995,30400000.0
2007-04-24 03:43:00,1.99955,1.9998,1.99945,1.9998,141600000.0
2007-04-24 03:44:00,1.9998,1.9998,1.99965,1.99965,187799999.0
2007-04-24 03:45:00,1.9998,1.9998,1.99905,1.9991,428600000.0
2007-04-24 03:46:00,1.9991,1.9992,1.99905,1.9992,333300000.0
2007-04-24 03:47:00,1.99915,1.9992,1.999,1.9991,80000000.0
2007-04-24 03:48:00,1.9991,1.9991,1.99895,1.9991,224200000.0
2007-04-24 03:49:00,1.9991,1.9991,1.999,1.9991,118100001.0
2007-04-24 03:50:00,1.9991,1.9991,1.9991,1.9991,9600000.0
2007-04-24 03:51:00,1.999,1.999,1.999,1.999,24800000.0
2007-04-24 03:52:00,1.999,1.9991,1.99855,1.9987,75700000.0
2007-04-24 03:53:00,1.9987,1.9989,1.9987,1.9988,115000000.0
2007-04-24 03:54:00,1.9988,1.9988,1.99875,1.9988,23000000.0
2007-04-24 03:55:00,1.9988,1.9988,1.9986,1.9986,114400000.0
2007-04-24 03:56:00,1.9987,1.9989,1.9987,1.9988,164900000.0
2007-04-24 03:57:00,1.9987,1.9988,1.9985,1.99875,348400003.0
2007-04-24 03:58:00,1.9987,1.9988,1.99855,1.9988,68300000.0
2007-04-24 03:59:00,1.9988,1.9988,1.9987,1.9987,50500000.0
2007-04-24 04:00:00,1.9987,1.9987,1.99845,1.99845,121700000.0
2007-04-24 04:01:00,1.99845,1.9985,1.99835,1.9984,266300002.0
2007-04-24 04:02:00,1.99845,1.9986,1.9983,1.99835,152700000.0
2007-04-24 04:03:00,1.9983,1.9985,1.9983,1.9985,148700000.0
2007-04-24 04:04:00,1.9985,1.9986,1.9975,1.99755,261200000.0
2007-04-24 04:05:00,1.99755,1.9978,1.99745,1.99775,206100001.0
2007-04-24 04:06:00,1.9977,1.9978,1.9977,1.9978,81899999.0
2007-04-24 04:07:00,1.9979,1.9981,1.9979,1.99805,109000000.0
2007-04-24 04:08:00,1.9981,1.9982,1.99785,1.99815,196100000.0
2007-04-24 04:09:00,1.99815,1.9983,1.99785,1.9979,178900000.0
2007-04-24 04:10:00,1.9978,1.99795,1.99765,1.9978,389599998.0
2007-04-24 04:11:00,1.9977,1.9978,1.9975,1.9976,165000001.0
2007-04-24 04:12:00,1.9976,1.9977,1.99745,1.9977,261099999.0
2007-04-24 04:13:00,1.9977,1.9977,1.9977,1.9977,16000000.0
2007-04-24 04:14:00,1.99775,1.99785,1.9975,1.9978,203300001.0
2007-04-24 04:15:00,1.9978,1.9981,1.9978,1.9981,197199999.0
2007-04-24 04:16:00,1.9981,1.9982,1.998,1.998,370799999.0
2007-04-24 04:17:00,1.998,1.99805,1.9978,1.9978,171100000.0
2007-04-24 04:18:00,1.9978,1.9979,1.99775,1.99775,205900000.0
2007-04-24 04:19:00,1.9978,1.9979,1.99775,1.99775,105800000.0
2007-04-24 04:20:00,1.9978,1.998,1.99775,1.998,55200000.0
2007-04-24 04:21:00,1.998,1.998,1.99745,1.99755,137800000.0
2007-04-24 04:22:00,1.9976,1.9978,1.9976,1.9976,374400000.0
2007-04-24 04:23:00,1.9976,1.9976,1.99545,1.996,1229799999.0
2007-04-24 04:24:00,1.996,1.9963,1.9956,1.9958,613600000.0
2007-04-24 04:25:00,1.9958,1.9959,1.9954,1.9956,943199994.0
2007-04-24 04:26:00,1.9956,1.9962,1.9956,1.9959,230600000.0
2007-04-24 04:27:00,1.996,1.9963,1.9959,1.996,103900000.0
2007-04-24 04:28:00,1.99595,1.9961,1.9956,1.9959,419599999.0
2007-04-24 04:29:00,1.9959,1.9963,1.9959,1.9962,206800001.0
2007-04-24 04:30:00,1.9962,1.9965,1.9961,1.9965,260300000.0
2007-04-24 04:31:00,1.9965,1.9965,1.9961,1.9962,312999997.0
2007-04-24 04:32:00,1.9963,1.9965,1.9961,1.9964,362100006.0
2007-04-24 04:33:00,1.9965,1.9965,1.9965,1.9965,44800000.0
2007-04-24 04:34:00,1.9965,1.9969,1.9964,1.9969,291700005.0
2007-04-24 04:35:00,1.9969,1.997,1.9968,1.99685,236000001.0
2007-04-24 04:36:00,1.9969,1.997,1.99685,1.997,86600000.0
2007-04-24 04:37:00,1.997,1.9972,1.997,1.9972,196900002.0
2007-04-24 04:38:00,1.9972,1.9972,1.99685,1.99685,314700000.0
2007-04-24 04:39:00,1.99685,1.9969,1.99685,1.9969,151300000.0
2007-04-24 04:40:00,1.9969,1.997,1.9964,1.9964,313900000.0
2007-04-24 04:41:00,1.9964,1.9965,1.9956,1.9962,273700000.0
2007-04-24 04:42:00,1.9962,1.9962,1.9957,1.99575,181700000.0
2007-04-24 04:43:00,1.99575,1.9958,1.99545,1.9958,352100004.0
2007-04-24 04:44:00,1.9958,1.9958,1.9956,1.99565,304000000.0
2007-04-24 04:45:00,1.9957,1.9957,1.9955,1.9955,102400000.0
2007-04-24 04:46:00,1.9956,1.9956,1.99545,1.99555,161999999.0
2007-04-24 04:47:00,1.9958,1.9961,1.9958,1.996,249900000.0
2007-04-24 04:48:00,1.996,1.9961,1.99595,1.99605,245399999.0
2007-04-24 04:49:00,1.99605,1.99645,1.99605,1.9964,199900000.0
2007-04-24 04:50:00,1.9963,1.9964,1.9963,1.9963,48700000.0
2007-04-24 04:51:00,1.9963,1.9963,1.9959,1.9959,225599999.0
2007-04-24 04:52:00,1.996,1.9968,1.9959,1.9965,463499995.0
2007-04-24 04:53:00,1.9966,1.99685,1.9964,1.9968,197899999.0
2007-04-24 04:54:00,1.9969,1.997,1.9965,1.99675,130200000.0
2007-04-24 04:55:00,1.99695,1.99705,1.9968,1.9968,132800000.0
2007-04-24 04:56:00,1.99675,1.997,1.99675,1.997,190999998.0
2007-04-24 04:57:00,1.997,1.997,1.997,1.997,5600000.0
2007-04-24 04:58:00,1.9969,1.997,1.9969,1.99695,87200002.0
2007-04-24 04:59:00,1.997,1.997,1.997,1.997,11200000.0
2007-04-24 05:00:00,1.997,1.99705,1.9964,1.9964,294999998.0
2007-04-24 05:01:00,1.9965,1.99655,1.9965,1.9965,37600000.0
2007-04-24 05:02:00,1.99655,1.99655,1.9965,1.9965,25600000.0
2007-04-24 05:03:00,1.9965,1.9965,1.9964,1.9964,29600000.0
2007-04-24 05:04:00,1.9965,1.9966,1.9962,1.9963,361700000.0
2007-04-24 05:05:00,1.9963,1.9965,1.9962,1.9965,111900000.0
2007-04-24 05:06:00,1.9964,1.9964,1.9962,1.9963,122500000.0
2007-04-24 05:07:00,1.9962,1.99645,1.99615,1.9962,186599998.0
2007-04-24 05:08:00,1.9966,1.9966,1.9962,1.9962,237400001.0
2007-04-24 05:09:00,1.9963,1.9965,1.9962,1.9962,354800000.0
2007-04-24 05:10:00,1.99645,1.9966,1.99645,1.9966,68800000.0
2007-04-24 05:11:00,1.9966,1.9968,1.9965,1.9968,144000000.0
2007-04-24 05:12:00,1.9968,1.997,1.9968,1.99695,123000000.0
2007-04-24 05:13:00,1.997,1.9972,1.99695,1.9972,103200000.0
2007-04-24 05:14:00,1.9972,1.9972,1.99705,1.99715,170400000.0
2007-04-24 05:15:00,1.9972,1.9974,1.9971,1.9974,150700001.0
2007-04-24 05:16:00,1.99735,1.9978,1.99735,1.9976,109500001.0
2007-04-24 05:17:00,1.9975,1.9976,1.9974,1.99745,137899999.0
2007-04-24 05:18:00,1.9975,1.9977,1.9975,1.9977,50400000.0
2007-04-24 05:19:00,1.9977,1.9977,1.9975,1.9977,75400000.0
2007-04-24 05:20:00,1.9977,1.9978,1.9976,1.9976,138800001.0
2007-04-24 05:21:00,1.9976,1.9977,1.9976,1.9977,133600000.0
2007-04-24 05:22:00,1.9977,1.9978,1.9977,1.9978,35200000.0
2007-04-24 05:23:00,1.9977,1.99775,1.99765,1.9977,71300000.0
2007-04-24 05:24:00,1.9978,1.9978,1.9977,1.9978,82900000.0
2007-04-24 05:25:00,1.9978,1.9978,1.9977,1.9977,42400000.0
2007-04-24 05:26:00,1.99775,1.9979,1.99775,1.9979,13700000.0
2007-04-24 05:27:00,1.9979,1.998,1.9979,1.998,6400000.0
2007-04-24 05:28:00,1.998,1.998,1.9979,1.9979,13800000.0
2007-04-24 05:29:00,1.9979,1.9979,1.9979,1.9979,3200000.0
2007-04-24 05:30:00,1.9979,1.9979,1.99775,1.99775,32800000.0
2007-04-24 05:31:00,1.9978,1.998,1.9978,1.998,47400000.0
2007-04-24 05:32:00,1.998,1.998,1.9977,1.9979,152400000.0
2007-04-24 05:33:00,1.998,1.998,1.9979,1.9979,20000000.0
2007-04-24 05:34:00,1.9979,1.9979,1.9979,1.9979,2400000.0
2007-04-24 05:35:00,1.99785,1.9979,1.9978,1.9979,47600000.0
2007-04-24 05:36:00,1.9977,1.9978,1.9973,1.99755,202700000.0
2007-04-24 05:37:00,1.9976,1.9976,1.99745,1.99745,116500000.0
2007-04-24 05:38:00,1.99755,1.9976,1.99735,1.99745,190199998.0
2007-04-24 05:39:00,1.99723,1.99735,1.99711,1.99735,34200000.0
2007-04-24 05:40:00,1.9975,1.9975,1.9974,1.9974,32000000.0
2007-04-24 05:41:00,1.9974,1.9974,1.997,1.99715,223800001.0
2007-04-24 05:42:00,1.9972,1.9974,1.9972,1.9974,77600000.0
2007-04-24 05:43:00,1.9974,1.9974,1.9973,1.9973,37000000.0
2007-04-24 05:44:00,1.9973,1.9973,1.9972,1.9972,11200000.0
2007-04-24 05:45:00,1.99725,1.99725,1.997,1.9971,201200000.0
2007-04-24 05:46:00,1.9971,1.9972,1.997,1.9971,151600000.0
2007-04-24 05:47:00,1.9971,1.9971,1.9971,1.9971,37600000.0
2007-04-24 05:48:00,1.9971,1.99725,1.9971,1.99715,168199999.0
2007-04-24 05:49:00,1.9972,1.9973,1.9972,1.9973,27600000.0
2007-04-24 05:50:00,1.9973,1.99755,1.9973,1.99755,60800000.0
2007-04-24 05:51:00,1.9974,1.9976,1.9974,1.99755,65600000.0
2007-04-24 05:52:00,1.99755,1.99765,1.9975,1.99755,83099999.0
2007-04-24 05:53:00,1.9975,1.99765,1.9975,1.9976,218199993.0
2007-04-24 05:54:00,1.9976,1.99765,1.9976,1.9976,51200000.0
2007-04-24 05:55:00,1.9976,1.9976,1.9976,1.9976,7200000.0
2007-04-24 05:56:00,1.9976,1.99765,1.9973,1.9974,96800000.0
2007-04-24 05:57:00,1.9974,1.9976,1.9974,1.9974,52000000.0
2007-04-24 05:58:00,1.9974,1.9975,1.9974,1.9974,21600000.0
2007-04-24 05:59:00,1.9974,1.9974,1.9973,1.9973,49600000.0
2007-04-24 06:00:00,1.9973,1.9973,1.9973,1.9973,4800000.0
2007-04-24 06:01:00,1.9974,1.9974,1.9973,1.9974,49600000.0
2007-04-24 06:02:00,1.9973,1.9974,1.9973,1.9974,13600000.0
2007-04-24 06:03:00,1.9974,1.9974,1.9974,1.9974,4800000.0
2007-04-24 06:04:00,1.9974,1.9974,1.9974,1.9974,12000000.0
2007-04-24 06:05:00,1.9972,1.9973,1.9972,1.9973,43500000.0
2007-04-24 06:06:00,1.9973,1.9977,1.9972,1.9976,327400002.0
2007-04-24 06:07:00,1.9974,1.9976,1.9974,1.9976,64600000.0
2007-04-24 06:08:00,1.9976,1.9977,1.9975,1.9975,127600000.0
2007-04-24 06:09:00,1.9975,1.9977,1.9975,1.9975,53300000.0
2007-04-24 06:10:00,1.9975,1.9975,1.9975,1.9975,17000000.0
2007-04-24 06:11:00,1.9975,1.9975,1.9975,1.9975,34000000.0
2007-04-24 06:12:00,1.9975,1.9976,1.9975,1.9976,36300000.0
2007-04-24 06:13:00,1.9976,1.9976,1.99755,1.9976,31500000.0
2007-04-24 06:14:00,1.9976,1.9976,1.9975,1.9975,114400001.0
2007-04-24 06:15:00,1.9976,1.9976,1.99755,1.9976,21600000.0
2007-04-24 06:16:00,1.9976,1.9976,1.9976,1.9976,28800000.0
2007-04-24 06:17:00,1.9976,1.9976,1.9975,1.9975,31100000.0
2007-04-24 06:18:00,1.99723,1.99727,1.99709,1.99713,139300001.0
2007-04-24 06:19:00,1.9977,1.9977,1.9977,1.9977,8800000.0
2007-04-24 06:20:00,1.9976,1.9976,1.99745,1.9975,202300001.0
2007-04-24 06:21:00,1.9975,1.9975,1.9973,1.9974,85000000.0
2007-04-24 06:22:00,1.9975,1.9976,1.9975,1.9976,66400000.0
2007-04-24 06:23:00,1.9976,1.9976,1.9975,1.9975,85200000.0
2007-04-24 06:24:00,1.9975,1.9975,1.9974,1.9974,61300000.0
2007-04-24 06:25:00,1.99745,1.9977,1.99745,1.9977,18900000.0
2007-04-24 06:26:00,1.9977,1.9977,1.9975,1.9975,73400000.0
2007-04-24 06:27:00,1.9975,1.9975,1.99745,1.9975,84700000.0
2007-04-24 06:28:00,1.99745,1.9977,1.99745,1.9975,72500000.0
2007-04-24 06:29:00,1.9976,1.9976,1.9975,1.9976,58200000.0
2007-04-24 06:30:00,1.9975,1.9975,1.9975,1.9975,32000000.0
2007-04-24 06:31:00,1.9975,1.9975,1.9975,1.9975,6400000.0
2007-04-24 06:32:00,1.9975,1.9975,1.99745,1.9975,197300000.0
2007-04-24 06:33:00,1.99755,1.9978,1.9975,1.9978,78400000.0
2007-04-24 06:34:00,1.9978,1.9978,1.99765,1.99775,15500000.0
2007-04-24 06:35:00,1.99775,1.9979,1.9977,1.9979,60800000.0
2007-04-24 06:36:00,1.9979,1.9979,1.9978,1.9978,5000000.0
2007-04-24 06:37:00,1.99775,1.9979,1.99775,1.9979,25600000.0
2007-04-24 06:38:00,1.99785,1.9982,1.99785,1.9981,34200000.0
2007-04-24 06:39:00,1.99815,1.9983,1.9981,1.9983,70300000.0
2007-04-24 06:40:00,1.9982,1.9983,1.9982,1.9982,28800000.0
2007-04-24 06:41:00,1.9982,1.9982,1.9982,1.9982,35000000.0
2007-04-24 06:42:00,1.9982,1.9983,1.9982,1.9983,52000000.0
2007-04-24 06:43:00,1.9983,1.9984,1.9982,1.9983,33600000.0
2007-04-24 06:44:00,1.9983,1.9983,1.99815,1.9982,104800000.0
2007-04-24 06:45:00,1.9982,1.9984,1.99815,1.9984,57400000.0
2007-04-24 06:46:00,1.9983,1.9983,1.9982,1.9982,21600000.0
2007-04-24 06:47:00,1.9983,1.9983,1.9982,1.9982,31200000.0
2007-04-24 06:48:00,1.99799,1.99811,1.99789,1.99811,35200000.0
2007-04-24 06:49:00,1.9982,1.99825,1.9981,1.9982,45700000.0
2007-04-24 06:50:00,1.9982,1.9983,1.9982,1.9982,24000000.0
2007-04-24 06:51:00,1.9982,1.9982,1.9981,1.9982,28200000.0
2007-04-24 06:52:00,1.9982,1.9982,1.9982,1.9982,45400001.0
2007-04-24 06:53:00,1.99807,1.99807,1.99791,1.99793,68000000.0
2007-04-24 06:54:00,1.9982,1.9982,1.9981,1.9981,16600000.0
2007-04-24 06:55:00,1.9981,1.9981,1.998,1.9981,4600000.0
2007-04-24 06:56:00,1.99784,1.99791,1.99763,1.99785,272000000.0
2007-04-24 06:57:00,1.998,1.998,1.9975,1.9978,103200000.0
2007-04-24 06:58:00,1.99762,1.9977,1.99742,1.9977,339500000.0
2007-04-24 06:59:00,1.9978,1.9978,1.99755,1.99755,26000000.0
2007-04-24 07:00:00,1.9975,1.9976,1.9975,1.9976,20000000.0
2007-04-24 07:01:00,1.9976,1.9976,1.9974,1.9974,35200000.0
2007-04-24 07:02:00,1.9974,1.9974,1.9972,1.9972,64000000.0
2007-04-24 07:03:00,1.9972,1.9972,1.9972,1.9972,23200000.0
2007-04-24 07:04:00,1.9972,1.9972,1.9969,1.997,137100000.0
2007-04-24 07:05:00,1.997,1.9971,1.99695,1.997,97500000.0
2007-04-24 07:06:00,1.997,1.997,1.997,1.997,12200000.0
2007-04-24 07:07:00,1.997,1.997,1.9969,1.9969,167099997.0
2007-04-24 07:08:00,1.997,1.997,1.9969,1.997,70100000.0
2007-04-24 07:09:00,1.997,1.9972,1.99695,1.9972,99299998.0
2007-04-24 07:10:00,1.9972,1.9972,1.9971,1.9971,62600000.0
2007-04-24 07:11:00,1.9971,1.9972,1.9971,1.9972,26100000.0
2007-04-24 07:12:00,1.9971,1.9972,1.9971,1.9972,4500000.0
2007-04-24 07:13:00,1.997,1.9971,1.997,1.997,21600000.0
2007-04-24 07:14:00,1.9971,1.9971,1.9971,1.9971,16900000.0
2007-04-24 07:15:00,1.9971,1.9971,1.9971,1.9971,21800000.0
2007-04-24 07:16:00,1.99694,1.99711,1.99694,1.99711,183500000.0
2007-04-24 07:17:00,1.9971,1.9971,1.9971,1.9971,25200000.0
2007-04-24 07:18:00,1.9971,1.9971,1.9971,1.9971,26800000.0
2007-04-24 07:19:00,1.9972,1.9972,1.9972,1.9972,800000.0
2007-04-24 07:20:00,1.997,1.99734,1.99686,1.99699,218300000.0
2007-04-24 07:21:00,1.9972,1.9972,1.9972,1.9972,8700000.0
2007-04-24 07:22:00,1.9972,1.9973,1.9972,1.99725,62599999.0
2007-04-24 07:23:00,1.99725,1.9973,1.99715,1.9972,150600001.0
2007-04-24 07:24:00,1.9974,1.9974,1.9974,1.9974,11200000.0
2007-04-24 07:25:00,1.9973,1.9973,1.9973,1.9973,19200000.0
2007-04-24 07:26:00,1.9973,1.9973,1.9969,1.997,149400001.0
2007-04-24 07:27:00,1.997,1.9971,1.997,1.997,81600000.0
2007-04-24 07:28:00,1.997,1.997,1.997,1.997,19200000.0
2007-04-24 07:29:00,1.997,1.997,1.9969,1.997,96700000.0
2007-04-24 07:30:00,1.997,1.99705,1.99695,1.99695,67900000.0
2007-04-24 07:31:00,1.9971,1.9971,1.9971,1.9971,16000000.0
2007-04-24 07:32:00,1.9971,1.9971,1.9971,1.9971,24200000.0
2007-04-24 07:33:00,1.9972,1.9972,1.9971,1.9971,22400000.0
2007-04-24 07:34:00,1.9971,1.9971,1.99695,1.99695,51600000.0
2007-04-24 07:35:00,1.997,1.997,1.9969,1.997,24700000.0
2007-04-24 07:36:00,1.99695,1.997,1.9969,1.9969,117600000.0
2007-04-24 07:37:00,1.9969,1.9971,1.99685,1.99705,158300000.0
2007-04-24 07:38:00,1.9971,1.9974,1.997,1.9972,230600001.0
2007-04-24 07:39:00,1.9973,1.9976,1.9973,1.9974,140800000.0
2007-04-24 07:40:00,1.9974,1.9979,1.9974,1.9978,416799998.0
2007-04-24 07:41:00,1.9978,1.9981,1.9978,1.99795,236000000.0
2007-04-24 07:42:00,1.99795,1.9981,1.99795,1.9981,79100000.0
2007-04-24 07:43:00,1.9981,1.9982,1.998,1.9981,228000003.0
2007-04-24 07:44:00,1.998,1.9981,1.998,1.99805,166899997.0
2007-04-24 07:45:00,1.99805,1.9981,1.9978,1.998,93800000.0
2007-04-24 07:46:00,1.9979,1.998,1.99785,1.9979,169900000.0
2007-04-24 07:47:00,1.998,1.998,1.9979,1.998,48000000.0
2007-04-24 07:48:00,1.9979,1.9979,1.9978,1.9978,134400000.0
2007-04-24 07:49:00,1.9978,1.9978,1.99765,1.9978,206400000.0
2007-04-24 07:50:00,1.9978,1.9978,1.9975,1.9975,142100001.0
2007-04-24 07:51:00,1.9975,1.9977,1.9975,1.9976,360000000.0
2007-04-24 07:52:00,1.9977,1.9977,1.9976,1.9976,118800000.0
2007-04-24 07:53:00,1.9977,1.9977,1.9975,1.9975,69830000.0
2007-04-24 07:54:00,1.9975,1.9979,1.9975,1.9978,360100005.0
2007-04-24 07:55:00,1.9978,1.998,1.99775,1.998,227299999.0
2007-04-24 07:56:00,1.998,1.9982,1.998,1.9982,105340000.0
2007-04-24 07:57:00,1.9982,1.9983,1.9982,1.9983,151200000.0
2007-04-24 07:58:00,1.9983,1.9983,1.99815,1.9983,126000000.0
2007-04-24 07:59:00,1.99825,1.99825,1.9981,1.9981,119099998.0
2007-04-24 08:00:00,1.9981,1.9981,1.99765,1.9979,415599998.0
2007-04-24 08:01:00,1.9978,1.9979,1.99755,1.99755,429699999.0
2007-04-24 08:02:00,1.9976,1.9977,1.99755,1.9977,368200001.0
2007-04-24 08:03:00,1.99765,1.99765,1.99745,1.9975,199600003.0
2007-04-24 08:04:00,1.99745,1.998,1.99735,1.9978,331099998.0
2007-04-24 08:05:00,1.9978,1.9978,1.997,1.9972,362900001.0
2007-04-24 08:06:00,1.9972,1.99725,1.9971,1.99715,379999997.0
2007-04-24 08:07:00,1.99715,1.99725,1.997,1.997,159599999.0
2007-04-24 08:08:00,1.997,1.997,1.9966,1.9966,376700000.0
2007-04-24 08:09:00,1.9967,1.997,1.9967,1.9968,243700000.0
2007-04-24 08:10:00,1.9969,1.9973,1.9968,1.9973,391200000.0
2007-04-24 08:11:00,1.9974,1.9978,1.99725,1.99725,527899999.0
2007-04-24 08:12:00,1.99735,1.99735,1.997,1.99705,158000001.0
2007-04-24 08:13:00,1.99705,1.99715,1.997,1.99715,86500000.0
2007-04-24 08:14:00,1.9971,1.9971,1.9966,1.99675,214200000.0
2007-04-24 08:15:00,1.99675,1.9968,1.9966,1.9967,234599997.0
2007-04-24 08:16:00,1.99665,1.9968,1.99655,1.9968,321799996.0
2007-04-24 08:17:00,1.9968,1.9968,1.9965,1.99665,435800000.0
2007-04-24 08:18:00,1.9967,1.9968,1.99645,1.99665,688899999.0
2007-04-24 08:19:00,1.99665,1.9969,1.99665,1.9969,301500001.0
2007-04-24 08:20:00,1.9969,1.9971,1.9968,1.9971,271900000.0
2007-04-24 08:21:00,1.9971,1.9975,1.997,1.99745,464800001.0
2007-04-24 08:22:00,1.9974,1.99775,1.99725,1.99755,560099995.0
2007-04-24 08:23:00,1.99755,1.9977,1.99745,1.99745,692499999.0
2007-04-24 08:24:00,1.9975,1.9976,1.9974,1.9975,148000000.0
2007-04-24 08:25:00,1.9974,1.9975,1.99735,1.9975,215900002.0
2007-04-24 08:26:00,1.9975,1.9976,1.997,1.997,286400000.0
2007-04-24 08:27:00,1.997,1.997,1.99575,1.9963,666800000.0
2007-04-24 08:28:00,1.9963,1.9967,1.9963,1.9965,322300000.0
2007-04-24 08:29:00,1.9965,1.9966,1.9964,1.9965,115300000.0
2007-04-24 08:30:00,1.9965,1.9965,1.9961,1.9965,398100000.0
2007-04-24 08:31:00,1.9965,1.9966,1.9964,1.9966,350800000.0
2007-04-24 08:32:00,1.9966,1.9967,1.9964,1.9965,156900000.0
2007-04-24 08:33:00,1.9965,1.9966,1.9958,1.99585,595550001.0
2007-04-24 08:34:00,1.99585,1.9962,1.9955,1.9962,704699999.0
2007-04-24 08:35:00,1.9962,1.9963,1.99615,1.9963,266900003.0
2007-04-24 08:36:00,1.99625,1.9965,1.99615,1.99615,193300001.0
2007-04-24 08:37:00,1.9963,1.9965,1.9961,1.9965,197200000.0
2007-04-24 08:38:00,1.9965,1.9966,1.99635,1.9964,355999999.0
2007-04-24 08:39:00,1.9964,1.9968,1.9964,1.9968,210200000.0
2007-04-24 08:40:00,1.99675,1.9969,1.9965,1.9966,290599999.0
2007-04-24 08:41:00,1.9965,1.99685,1.9963,1.9968,320900000.0
2007-04-24 08:42:00,1.9968,1.99765,1.99675,1.99735,583399999.0
2007-04-24 08:43:00,1.99735,1.9974,1.9972,1.9973,242099999.0
2007-04-24 08:44:00,1.9973,1.9974,1.99715,1.9972,400200000.0
2007-04-24 08:45:00,1.9973,1.9976,1.9972,1.9975,263000000.0
2007-04-24 08:46:00,1.99745,1.9975,1.9972,1.9973,315800000.0
2007-04-24 08:47:00,1.99715,1.9973,1.99705,1.9971,373900000.0
2007-04-24 08:48:00,1.9971,1.9975,1.99705,1.9975,203400000.0
2007-04-24 08:49:00,1.9975,1.9975,1.99705,1.9973,326100002.0
2007-04-24 08:50:00,1.99725,1.9975,1.99715,1.9974,130500000.0
2007-04-24 08:51:00,1.9974,1.9975,1.9973,1.9975,94000000.0
2007-04-24 08:52:00,1.9975,1.9977,1.9974,1.9974,190000000.0
2007-04-24 08:53:00,1.9974,1.9975,1.9973,1.9973,155200000.0
2007-04-24 08:54:00,1.9973,1.9974,1.9973,1.9973,112800000.0
2007-04-24 08:55:00,1.9973,1.9974,1.9971,1.9974,300599998.0
2007-04-24 08:56:00,1.9973,1.9974,1.9973,1.9974,130600001.0
2007-04-24 08:57:00,1.99735,1.9974,1.9973,1.9974,205700001.0
2007-04-24 08:58:00,1.9974,1.9974,1.9973,1.9973,53900000.0
2007-04-24 08:59:00,1.9974,1.9976,1.99735,1.99755,157600000.0
2007-04-24 09:00:00,1.9975,1.9978,1.9975,1.99775,1009900010.0
2007-04-24 09:01:00,1.99775,1.9981,1.99775,1.99805,1063600001.0
2007-04-24 09:02:00,1.99805,1.9982,1.998,1.998,497600000.0
2007-04-24 09:03:00,1.998,1.998,1.99765,1.9978,467500001.0
2007-04-24 09:04:00,1.9978,1.9978,1.9976,1.9977,96000000.0
2007-04-24 09:05:00,1.9976,1.9977,1.9976,1.9977,42600000.0
2007-04-24 09:06:00,1.9976,1.9977,1.99745,1.99745,181799998.0
2007-04-24 09:07:00,1.9975,1.9975,1.9964,1.9966,441800000.0
2007-04-24 09:08:00,1.9966,1.9967,1.9961,1.99635,676899998.0
2007-04-24 09:09:00,1.99645,1.9965,1.9959,1.9961,658300006.0
2007-04-24 09:10:00,1.9961,1.9961,1.9958,1.9961,933199999.0
2007-04-24 09:11:00,1.9961,1.9964,1.9961,1.9964,338000000.0
2007-04-24 09:12:00,1.99635,1.9966,1.9963,1.9963,276899999.0
2007-04-24 09:13:00,1.9964,1.9965,1.99615,1.9963,438599999.0
2007-04-24 09:14:00,1.9964,1.9964,1.99615,1.9963,579599997.0
2007-04-24 09:15:00,1.9964,1.9965,1.9962,1.99625,232900000.0
2007-04-24 09:16:00,1.9963,1.9963,1.9961,1.9961,174100000.0
2007-04-24 09:17:00,1.9961,1.9963,1.99595,1.9962,773800000.0
2007-04-24 09:18:00,1.9962,1.9962,1.99605,1.9961,157400000.0
2007-04-24 09:19:00,1.9961,1.9961,1.99585,1.996,421200000.0
2007-04-24 09:20:00,1.996,1.9963,1.996,1.99625,649000001.0
2007-04-24 09:21:00,1.99625,1.9967,1.99625,1.9967,773399999.0
2007-04-24 09:22:00,1.9967,1.9969,1.9967,1.9968,503100000.0
2007-04-24 09:23:00,1.9968,1.9968,1.9965,1.9965,615500003.0
2007-04-24 09:24:00,1.9965,1.9967,1.9963,1.99645,443200003.0
2007-04-24 09:25:00,1.9966,1.99665,1.9965,1.9966,198200000.0
2007-04-24 09:26:00,1.9966,1.9969,1.9966,1.9969,247500000.0
2007-04-24 09:27:00,1.9969,1.997,1.9968,1.9968,248400000.0
2007-04-24 09:28:00,1.9968,1.9971,1.9968,1.9971,257499999.0
2007-04-24 09:29:00,1.9971,1.9975,1.9968,1.99685,1146299997.0
2007-04-24 09:30:00,1.99685,1.997,1.99685,1.997,256800000.0
2007-04-24 09:31:00,1.997,1.997,1.99685,1.9969,176700000.0
2007-04-24 09:32:00,1.9969,1.997,1.99665,1.99665,214499999.0
2007-04-24 09:33:00,1.99665,1.9967,1.99655,1.9966,207200000.0
2007-04-24 09:34:00,1.9966,1.9968,1.99655,1.9968,308799997.0
2007-04-24 09:35:00,1.9968,1.9971,1.99675,1.9971,401900000.0
2007-04-24 09:36:00,1.99705,1.9972,1.99705,1.9972,342700000.0
2007-04-24 09:37:00,1.9972,1.9972,1.99685,1.99685,269600000.0
2007-04-24 09:38:00,1.99685,1.9969,1.99665,1.9968,280200003.0
2007-04-24 09:39:00,1.9968,1.9968,1.9967,1.9968,28000000.0
2007-04-24 09:40:00,1.9968,1.9968,1.99655,1.99665,246370000.0
2007-04-24 09:41:00,1.9966,1.99665,1.9962,1.9963,353700001.0
2007-04-24 09:42:00,1.9963,1.9964,1.99625,1.9964,475699999.0
2007-04-24 09:43:00,1.9964,1.9966,1.99635,1.9966,570899997.0
2007-04-24 09:44:00,1.9966,1.9967,1.9966,1.9966,529400001.0
2007-04-24 09:45:00,1.9966,1.9966,1.9963,1.9964,314200002.0
2007-04-24 09:46:00,1.9964,1.9967,1.9964,1.9967,970200000.0
2007-04-24 09:47:00,1.9966,1.9967,1.9966,1.9967,436200002.0
2007-04-24 09:48:00,1.9967,1.9968,1.9966,1.9966,555799995.0
2007-04-24 09:49:00,1.9966,1.9966,1.99645,1.9965,354999999.0
2007-04-24 09:50:00,1.9965,1.9967,1.99645,1.99645,221200000.0
2007-04-24 09:51:00,1.9964,1.9965,1.9963,1.9963,275400001.0
2007-04-24 09:52:00,1.9962,1.9964,1.9962,1.9964,475000000.0
2007-04-24 09:53:00,1.9964,1.9967,1.9963,1.9965,531600002.0
2007-04-24 09:54:00,1.9966,1.9967,1.9965,1.9966,357500002.0
2007-04-24 09:55:00,1.9966,1.9968,1.9965,1.9965,879200004.0
2007-04-24 09:56:00,1.9965,1.9968,1.99645,1.9968,327500001.0
2007-04-24 09:57:00,1.9968,1.9968,1.99675,1.99675,228200000.0
2007-04-24 09:58:00,1.99675,1.9969,1.9967,1.9968,391100003.0
2007-04-24 09:59:00,1.99675,1.9972,1.99675,1.9971,780000003.0
2007-04-24 10:00:00,1.9971,1.9972,1.9969,1.9972,612600003.0
2007-04-24 10:01:00,1.9971,1.9972,1.99695,1.9971,559199999.0
2007-04-24 10:02:00,1.997,1.9971,1.99695,1.9971,258600000.0
2007-04-24 10:03:00,1.9971,1.9972,1.997,1.9971,139500000.0
2007-04-24 10:04:00,1.9971,1.99735,1.9971,1.9972,64800000.0
2007-04-24 10:05:00,1.9972,1.9973,1.99715,1.9973,28000000.0
2007-04-24 10:06:00,1.9972,1.9972,1.9971,1.9972,209999997.0
2007-04-24 10:07:00,1.9972,1.9972,1.997,1.9971,234400001.0
2007-04-24 10:08:00,1.9971,1.9971,1.9971,1.9971,16000000.0
2007-04-24 10:09:00,1.9971,1.9973,1.9971,1.9971,139300000.0
2007-04-24 10:10:00,1.9971,1.9972,1.997,1.997,138599998.0
2007-04-24 10:11:00,1.997,1.9971,1.9969,1.997,458600004.0
2007-04-24 10:12:00,1.9969,1.9969,1.9968,1.9968,183500000.0
2007-04-24 10:13:00,1.9968,1.9969,1.9967,1.9967,294500003.0
2007-04-24 10:14:00,1.9967,1.9968,1.99665,1.9967,701599999.0
2007-04-24 10:15:00,1.9967,1.9968,1.9966,1.9968,277000000.0
2007-04-24 10:16:00,1.9968,1.9968,1.9965,1.9966,125500001.0
2007-04-24 10:17:00,1.9966,1.9966,1.99625,1.9963,523299994.0
2007-04-24 10:18:00,1.9963,1.9968,1.99625,1.9968,813900001.0
2007-04-24 10:19:00,1.9967,1.9969,1.9967,1.9968,438100000.0
2007-04-24 10:20:00,1.9968,1.9968,1.99675,1.9968,114000000.0
2007-04-24 10:21:00,1.9968,1.997,1.9968,1.9968,269600000.0
2007-04-24 10:22:00,1.9968,1.9968,1.99655,1.99655,412999999.0
2007-04-24 10:23:00,1.9966,1.9966,1.99625,1.9965,694999998.0
2007-04-24 10:24:00,1.9964,1.9967,1.9964,1.9965,575299998.0
2007-04-24 10:25:00,1.9966,1.9966,1.99645,1.9965,469500000.0
2007-04-24 10:26:00,1.9965,1.9965,1.9964,1.9965,511300001.0
2007-04-24 10:27:00,1.99645,1.9968,1.99645,1.9966,492399999.0
2007-04-24 10:28:00,1.99655,1.9966,1.9965,1.9965,756700002.0
2007-04-24 10:29:00,1.9965,1.9967,1.9965,1.9967,271800003.0
2007-04-24 10:30:00,1.9966,1.9967,1.99645,1.9966,236700001.0
2007-04-24 10:31:00,1.9966,1.9967,1.99655,1.9966,373700000.0
2007-04-24 10:32:00,1.99665,1.9967,1.99665,1.9967,77900000.0
2007-04-24 10:33:00,1.9967,1.9967,1.9967,1.9967,245000000.0
2007-04-24 10:34:00,1.9967,1.9967,1.9966,1.9967,246100002.0
2007-04-24 10:35:00,1.9966,1.9967,1.9966,1.9967,107800001.0
2007-04-24 10:36:00,1.9967,1.9967,1.9967,1.9967,15200000.0
2007-04-24 10:37:00,1.9967,1.9967,1.9966,1.9966,135099999.0
2007-04-24 10:38:00,1.9966,1.9969,1.9966,1.9968,316100002.0
2007-04-24 10:39:00,1.9967,1.9968,1.99655,1.99665,510000001.0
2007-04-24 10:40:00,1.99665,1.9967,1.9966,1.9967,109200000.0
2007-04-24 10:41:00,1.9966,1.9966,1.9965,1.9966,207900000.0
2007-04-24 10:42:00,1.9966,1.9967,1.9963,1.9965,445400000.0
2007-04-24 10:43:00,1.9964,1.9964,1.996,1.9961,650599999.0
2007-04-24 10:44:00,1.99605,1.9963,1.996,1.9963,507599997.0
2007-04-24 10:45:00,1.9963,1.9963,1.9962,1.9963,232400000.0
2007-04-24 10:46:00,1.9962,1.9964,1.9962,1.9964,147299999.0
2007-04-24 10:47:00,1.9964,1.9965,1.99625,1.9965,345900000.0
2007-04-24 10:48:00,1.9965,1.9965,1.9964,1.9964,26200000.0
2007-04-24 10:49:00,1.9964,1.9965,1.9964,1.9964,279800000.0
2007-04-24 10:50:00,1.9964,1.9966,1.99635,1.9966,386499999.0
2007-04-24 10:51:00,1.9966,1.9967,1.9966,1.99665,206400000.0
2007-04-24 10:52:00,1.99665,1.9969,1.9966,1.9969,206800000.0
2007-04-24 10:53:00,1.9969,1.9973,1.9968,1.9971,682824999.0
2007-04-24 10:54:00,1.9971,1.9973,1.9971,1.99715,493100000.0
2007-04-24 10:55:00,1.99715,1.9973,1.99695,1.9973,694999999.0
2007-04-24 10:56:00,1.9973,1.9975,1.9972,1.9974,991800000.0
2007-04-24 10:57:00,1.99745,1.9975,1.99735,1.99735,1159599993.0
2007-04-24 10:58:00,1.99735,1.9974,1.99715,1.99735,1036699993.0
2007-04-24 10:59:00,1.99735,1.9974,1.99735,1.9974,806599994.0
2007-04-24 11:00:00,1.9974,1.9975,1.9972,1.9973,1298899995.0
2007-04-24 11:01:00,1.9972,1.9974,1.99715,1.99725,757400001.0
2007-04-24 11:02:00,1.99725,1.9973,1.9972,1.9973,136300000.0
2007-04-24 11:03:00,1.9973,1.9975,1.99725,1.9975,332999998.0
2007-04-24 11:04:00,1.9975,1.9976,1.99745,1.99755,596600000.0
2007-04-24 11:05:00,1.9976,1.9979,1.99755,1.9978,425300001.0
2007-04-24 11:06:00,1.9978,1.9981,1.99775,1.99795,770700001.0
2007-04-24 11:07:00,1.998,1.998,1.9977,1.9978,375899996.0
2007-04-24 11:08:00,1.9979,1.9981,1.9979,1.998,154700000.0
2007-04-24 11:09:00,1.9981,1.9982,1.998,1.9982,197800000.0
2007-04-24 11:10:00,1.9982,1.9982,1.9976,1.99765,665700000.0
2007-04-24 11:11:00,1.99765,1.9978,1.99755,1.9978,283899998.0
2007-04-24 11:12:00,1.9978,1.9978,1.99765,1.9978,664900001.0
2007-04-24 11:13:00,1.9978,1.9978,1.99765,1.9978,386999999.0
2007-04-24 11:14:00,1.99775,1.9978,1.9977,1.9977,345100002.0
2007-04-24 11:15:00,1.9977,1.9978,1.9977,1.9977,177400001.0
2007-04-24 11:16:00,1.9979,1.998,1.9975,1.9975,691899997.0
2007-04-24 11:17:00,1.9975,1.9976,1.99745,1.9976,224300002.0
2007-04-24 11:18:00,1.99755,1.9976,1.99755,1.9976,240200000.0
2007-04-24 11:19:00,1.9976,1.9976,1.99725,1.99735,683799999.0
2007-04-24 11:20:00,1.99735,1.9974,1.99735,1.9974,731900001.0
2007-04-24 11:21:00,1.9974,1.9975,1.99725,1.9973,623479996.0
2007-04-24 11:22:00,1.99725,1.9974,1.9972,1.9972,387599996.0
2007-04-24 11:23:00,1.99725,1.9974,1.99725,1.9974,168499999.0
2007-04-24 11:24:00,1.9974,1.9974,1.9973,1.9973,191200000.0
2007-04-24 11:25:00,1.9973,1.9974,1.99725,1.99735,108400000.0
2007-04-24 11:26:00,1.9973,1.9975,1.9973,1.99735,450699992.0
2007-04-24 11:27:00,1.9974,1.9974,1.9974,1.9974,83800000.0
2007-04-24 11:28:00,1.9974,1.9974,1.9974,1.9974,17600000.0
2007-04-24 11:29:00,1.99725,1.99734,1.99715,1.99717,824999999.0
2007-04-24 11:30:00,1.9974,1.9975,1.9974,1.9975,291500001.0
2007-04-24 11:31:00,1.9975,1.9976,1.9974,1.9976,442499998.0
2007-04-24 11:32:00,1.9977,1.9981,1.9977,1.99795,564200003.0
2007-04-24 11:33:00,1.99795,1.998,1.9977,1.9978,300900001.0
2007-04-24 11:34:00,1.99775,1.9978,1.9977,1.9977,238899996.0
2007-04-24 11:35:00,1.9978,1.9978,1.99755,1.9976,351100000.0
2007-04-24 11:36:00,1.9976,1.9979,1.9974,1.99785,581600000.0
2007-04-24 11:37:00,1.99785,1.998,1.99785,1.9979,395699995.0
2007-04-24 11:38:00,1.9979,1.998,1.99785,1.99785,195300000.0
2007-04-24 11:39:00,1.9978,1.9978,1.99775,1.99775,138800001.0
2007-04-24 11:40:00,1.99765,1.9978,1.99765,1.9978,149900000.0
2007-04-24 11:41:00,1.9977,1.99775,1.9977,1.9977,138699998.0
2007-04-24 11:42:00,1.9978,1.99785,1.99775,1.99775,154899999.0
2007-04-24 11:43:00,1.9978,1.9981,1.9978,1.9981,216400002.0
2007-04-24 11:44:00,1.9981,1.9981,1.99795,1.99795,111199999.0
2007-04-24 11:45:00,1.998,1.998,1.9979,1.9979,75799999.0
2007-04-24 11:46:00,1.99795,1.9981,1.99795,1.9981,338099999.0
2007-04-24 11:47:00,1.9981,1.9982,1.998,1.9982,303100003.0
2007-04-24 11:48:00,1.9982,1.9984,1.99815,1.99815,1004399995.0
2007-04-24 11:49:00,1.99815,1.99825,1.998,1.9982,345100004.0
2007-04-24 11:50:00,1.9982,1.9983,1.99805,1.9981,588100001.0
2007-04-24 11:51:00,1.9981,1.9981,1.998,1.9981,385400000.0
2007-04-24 11:52:00,1.9981,1.9981,1.99785,1.9979,192599998.0
2007-04-24 11:53:00,1.9979,1.9981,1.99775,1.99795,271100002.0
2007-04-24 11:54:00,1.99795,1.9982,1.99795,1.9981,266700000.0
2007-04-24 11:55:00,1.9981,1.9981,1.9975,1.9975,737499997.0
2007-04-24 11:56:00,1.9976,1.9977,1.9975,1.9976,532700001.0
2007-04-24 11:57:00,1.9976,1.9978,1.9976,1.9976,549299999.0
2007-04-24 11:58:00,1.9976,1.9979,1.9976,1.9978,725340005.0
2007-04-24 11:59:00,1.9978,1.99895,1.9977,1.99895,825600003.0
2007-04-24 12:00:00,1.999,1.9994,1.99895,1.99895,1186199989.0
2007-04-24 12:01:00,1.99895,1.9991,1.99885,1.99885,673399997.0
2007-04-24 12:02:00,1.9989,1.9994,1.99865,1.99935,577099997.0
2007-04-24 12:03:00,1.9994,1.9995,1.99885,1.9989,1096900003.0
2007-04-24 12:04:00,1.99895,1.9991,1.9989,1.9991,406800002.0
2007-04-24 12:05:00,1.9991,1.9995,1.9991,1.9993,591099999.0
2007-04-24 12:06:00,1.9993,1.9994,1.9991,1.9994,340499999.0
2007-04-24 12:07:00,1.99935,1.9995,1.99925,1.9995,318800001.0
2007-04-24 12:08:00,1.99945,1.9996,1.9993,1.9995,481599998.0
2007-04-24 12:09:00,1.9995,1.9999,1.99945,1.9999,729199994.0
2007-04-24 12:10:00,1.9998,1.9999,1.9992,1.99935,841799999.0
2007-04-24 12:11:00,1.9994,1.9994,1.99925,1.9993,670700000.0
2007-04-24 12:12:00,1.9993,1.9993,1.999,1.9991,417999997.0
2007-04-24 12:13:00,1.99905,1.9994,1.99885,1.9992,971899995.0
2007-04-24 12:14:00,1.99925,1.9995,1.99915,1.9995,446900000.0
2007-04-24 12:15:00,1.9995,2.0005,1.9995,2.0004,457000000.0
2007-04-24 12:16:00,2.0004,2.0016,2.00035,2.0016,1007100000.0
2007-04-24 12:17:00,2.0016,2.0017,2.0011,2.0011,958299994.0
2007-04-24 12:18:00,2.00105,2.0013,2.0008,2.0008,709100002.0
2007-04-24 12:19:00,2.0008,2.001,2.00065,2.00065,540600000.0
2007-04-24 12:20:00,2.0007,2.0009,2.00065,2.0008,382600000.0
2007-04-24 12:21:00,2.0008,2.0012,2.0007,2.00115,531100002.0
2007-04-24 12:22:00,2.00115,2.0014,2.00115,2.0012,815900002.0
2007-04-24 12:23:00,2.0012,2.0013,2.00095,2.001,834000009.0
2007-04-24 12:24:00,2.001,2.001,2.00025,2.0004,814099999.0
2007-04-24 12:25:00,2.0004,2.0006,2.00025,2.0003,708399992.0
2007-04-24 12:26:00,2.0003,2.0004,1.99995,2.0001,656025000.0
2007-04-24 12:27:00,2.0001,2.0003,2.00005,2.0002,397700001.0
2007-04-24 12:28:00,2.0001,2.0004,2.00005,2.0002,307050003.0
2007-04-24 12:29:00,2.0002,2.0003,1.9999,1.9999,846399999.0
2007-04-24 12:30:00,1.9999,2.0002,1.9998,2.0001,564099997.0
2007-04-24 12:31:00,2.0001,2.0004,2.00005,2.0004,484000003.0
2007-04-24 12:32:00,2.0004,2.0004,2.00025,2.0003,322400001.0
2007-04-24 12:33:00,2.00025,2.00035,2.0002,2.00035,202900000.0
2007-04-24 12:34:00,2.0003,2.0005,2.0003,2.0005,384500000.0
2007-04-24 12:35:00,2.0005,2.0009,2.0005,2.00075,816000002.0
2007-04-24 12:36:00,2.00075,2.001,2.00075,2.00095,356600002.0
2007-04-24 12:37:00,2.001,2.0014,2.0006,2.0013,791999995.0
2007-04-24 12:38:00,2.00125,2.0013,2.00095,2.001,610899998.0
2007-04-24 12:39:00,2.001,2.001,2.00075,2.0009,205400001.0
2007-04-24 12:40:00,2.00085,2.0011,2.00085,2.0011,145500001.0
2007-04-24 12:41:00,2.0011,2.0014,2.0011,2.00125,779479997.0
2007-04-24 12:42:00,2.00125,2.0013,2.00105,2.0012,168200002.0
2007-04-24 12:43:00,2.00115,2.0012,2.00075,2.00085,689099994.0
2007-04-24 12:44:00,2.00085,2.0009,2.0004,2.0006,836299998.0
2007-04-24 12:45:00,2.0006,2.0007,2.00035,2.00055,591300000.0
2007-04-24 12:46:00,2.00055,2.0011,2.00055,2.001,227199999.0
2007-04-24 12:47:00,2.001,2.0011,2.0007,2.001,295500000.0
2007-04-24 12:48:00,2.001,2.002,2.0009,2.0019,593400000.0
2007-04-24 12:49:00,2.0022,2.0022,2.0013,2.0016,905499993.0
2007-04-24 12:50:00,2.0016,2.0016,2.0012,2.0014,379000000.0
2007-04-24 12:51:00,2.0014,2.0017,2.0014,2.0016,277800000.0
2007-04-24 12:52:00,2.0016,2.0017,2.0013,2.0014,388399998.0
2007-04-24 12:53:00,2.0014,2.0014,2.00125,2.0014,398600001.0
2007-04-24 12:54:00,2.0014,2.0014,2.0011,2.00125,521599999.0
2007-04-24 12:55:00,2.00125,2.0013,2.001,2.001,380000002.0
2007-04-24 12:56:00,2.0011,2.0011,2.0007,2.0007,678300000.0
2007-04-24 12:57:00,2.0008,2.0009,2.00075,2.00085,82100000.0
2007-04-24 12:58:00,2.00085,2.0009,2.00075,2.0009,139600000.0
2007-04-24 12:59:00,2.0009,2.001,2.0006,2.00065,408300000.0
2007-04-24 13:00:00,2.0006,2.0008,2.0006,2.00075,243800000.0
2007-04-24 13:01:00,2.0007,2.0008,2.0007,2.0007,102000000.0
2007-04-24 13:02:00,2.0007,2.0007,2.0006,2.0007,141100000.0
2007-04-24 13:03:00,2.0007,2.0007,2.00065,2.0007,28500000.0
2007-04-24 13:04:00,2.0007,2.0007,2.0006,2.0007,153700000.0
2007-04-24 13:05:00,2.0007,2.0007,2.0006,2.0006,137200000.0
2007-04-24 13:06:00,2.0006,2.0006,2.00045,2.00055,259900000.0
2007-04-24 13:07:00,2.0006,2.0006,2.00035,2.0004,223400001.0
2007-04-24 13:08:00,2.0004,2.0005,2.00035,2.0005,233100000.0
2007-04-24 13:09:00,2.0005,2.0006,2.00045,2.0005,304800002.0
2007-04-24 13:10:00,2.00045,2.0006,2.0004,2.00045,394699997.0
2007-04-24 13:11:00,2.0005,2.0006,2.00045,2.00045,250000003.0
2007-04-24 13:12:00,2.0005,2.0014,2.00045,2.00115,1049100001.0
2007-04-24 13:13:00,2.0013,2.0013,2.00065,2.0008,1244000001.0
2007-04-24 13:14:00,2.0008,2.0009,2.0007,2.0008,263000000.0
2007-04-24 13:15:00,2.0008,2.0009,2.0007,2.0007,62400000.0
2007-04-24 13:16:00,2.0007,2.0009,2.00055,2.0007,310800000.0
2007-04-24 13:17:00,2.0007,2.0008,2.0006,2.00065,311499999.0
2007-04-24 13:18:00,2.0007,2.0007,2.00065,2.0007,160500000.0
2007-04-24 13:19:00,2.00065,2.0007,2.00055,2.0006,226200001.0
2007-04-24 13:20:00,2.0006,2.0008,2.00055,2.00065,197200000.0
2007-04-24 13:21:00,2.0006,2.0008,2.00055,2.0007,349400002.0
2007-04-24 13:22:00,2.0007,2.0007,2.00065,2.00065,403999998.0
2007-04-24 13:23:00,2.0007,2.0008,2.0007,2.0008,225500000.0
2007-04-24 13:24:00,2.0008,2.0008,2.0006,2.0007,233300000.0
2007-04-24 13:25:00,2.0007,2.0007,2.0006,2.00065,188300000.0
2007-04-24 13:26:00,2.0007,2.0008,2.0006,2.0007,507600003.0
2007-04-24 13:27:00,2.0007,2.0008,2.0006,2.0007,113600000.0
2007-04-24 13:28:00,2.0007,2.0008,2.00065,2.0007,285300000.0
2007-04-24 13:29:00,2.0007,2.0007,2.0006,2.0006,157800000.0
2007-04-24 13:30:00,2.0006,2.0008,2.00055,2.00055,181500000.0
2007-04-24 13:31:00,2.0006,2.0006,2.0005,2.0005,83600000.0
2007-04-24 13:32:00,2.0005,2.0006,2.0004,2.0006,308600003.0
2007-04-24 13:33:00,2.0006,2.0008,2.00045,2.00045,399500000.0
2007-04-24 13:34:00,2.0005,2.0006,2.0004,2.0005,138100000.0
2007-04-24 13:35:00,2.0005,2.0005,2.00035,2.0005,324600000.0
2007-04-24 13:36:00,2.0004,2.0005,2.0004,2.0005,92000000.0
2007-04-24 13:37:00,2.0005,2.0006,2.00035,2.0006,389700000.0
2007-04-24 13:38:00,2.0006,2.0007,2.00025,2.0003,831699994.0
2007-04-24 13:39:00,2.0003,2.0003,1.99895,1.9991,1101300003.0
2007-04-24 13:40:00,1.99915,1.99915,1.99875,1.999,1215700002.0
2007-04-24 13:41:00,1.999,1.9994,1.999,1.9994,596399999.0
2007-04-24 13:42:00,1.9994,1.9998,1.9994,1.9994,696200002.0
2007-04-24 13:43:00,1.9994,1.9995,1.99935,1.99935,647000001.0
2007-04-24 13:44:00,1.99935,1.9994,1.9992,1.9993,532699996.0
2007-04-24 13:45:00,1.9993,1.9996,1.9993,1.9995,637799998.0
2007-04-24 13:46:00,1.99945,1.9995,1.9993,1.9994,240200000.0
2007-04-24 13:47:00,1.9994,1.9995,1.9994,1.9995,251500000.0
2007-04-24 13:48:00,1.9995,1.9997,1.9995,1.9996,117462500.0
2007-04-24 13:49:00,1.9996,1.9996,1.9994,1.9995,296100003.0
2007-04-24 13:50:00,1.9995,1.9995,1.9992,1.9993,363800004.0
2007-04-24 13:51:00,1.9992,1.9993,1.999,1.9991,321420000.0
2007-04-24 13:52:00,1.999,1.999,1.9989,1.9989,108000000.0
2007-04-24 13:53:00,1.9989,1.9991,1.9988,1.9991,374800001.0
2007-04-24 13:54:00,1.99895,1.9995,1.99895,1.9994,380000001.0
2007-04-24 13:55:00,1.9994,1.9995,1.99925,1.99935,300100001.0
2007-04-24 13:56:00,1.9994,1.9994,1.99925,1.99925,219200001.0
2007-04-24 13:57:00,1.9993,1.9994,1.99925,1.99925,428300000.0
2007-04-24 13:58:00,1.9993,1.9994,1.9991,1.99925,403600001.0
2007-04-24 13:59:00,1.9993,1.9994,1.9992,1.9994,281900002.0
2007-04-24 14:00:00,1.9994,1.9996,1.9994,1.9996,154400000.0
2007-04-24 14:01:00,1.9996,1.9998,1.99955,1.99965,126299999.0
2007-04-24 14:02:00,1.9996,1.9997,1.99955,1.99955,472600000.0
2007-04-24 14:03:00,1.9996,1.9996,1.99925,1.99925,253999998.0
2007-04-24 14:04:00,1.99925,1.9994,1.9992,1.99925,376600001.0
2007-04-24 14:05:00,1.99925,1.9995,1.9992,1.9994,366800000.0
2007-04-24 14:06:00,1.9994,1.9995,1.99935,1.9995,950500002.0
2007-04-24 14:07:00,1.9995,1.9996,1.9995,1.9995,126600000.0
2007-04-24 14:08:00,1.9995,1.9995,1.9995,1.9995,55700000.0
2007-04-24 14:09:00,1.9995,1.9995,1.9993,1.9993,86700000.0
2007-04-24 14:10:00,1.9993,1.9995,1.9992,1.9994,290399998.0
2007-04-24 14:11:00,1.9994,1.9996,1.9994,1.9995,567099998.0
2007-04-24 14:12:00,1.9995,1.9995,1.99945,1.9995,307899991.0
2007-04-24 14:13:00,1.9995,1.9995,1.99925,1.99935,400900004.0
2007-04-24 14:14:00,1.99935,1.9994,1.99925,1.99935,378100002.0
2007-04-24 14:15:00,1.9994,1.9995,1.9991,1.9993,760800002.0
2007-04-24 14:16:00,1.9993,1.9995,1.99925,1.9994,514800000.0
2007-04-24 14:17:00,1.9994,1.9996,1.99935,1.9996,265400000.0
2007-04-24 14:18:00,1.9996,1.9998,1.99955,1.9998,446199999.0
2007-04-24 14:19:00,1.9998,1.9998,1.9996,1.9996,708700005.0
2007-04-24 14:20:00,1.9997,1.9998,1.9995,1.9997,629319996.0
2007-04-24 14:21:00,1.9996,1.9997,1.9994,1.9995,383599999.0
2007-04-24 14:22:00,1.9995,1.9998,1.9994,1.9997,271699999.0
2007-04-24 14:23:00,1.9998,1.9999,1.9997,1.9999,234600001.0
2007-04-24 14:24:00,1.9999,2.0,1.9998,1.9999,330800000.0
2007-04-24 14:25:00,1.9999,2.0,1.99985,1.99985,170600000.0
2007-04-24 14:26:00,1.9999,1.9999,1.99975,1.9998,408400003.0
2007-04-24 14:27:00,1.9999,2.0,1.9999,2.0,368899999.0
2007-04-24 14:28:00,1.99995,2.0001,1.99995,2.0,372299999.0
2007-04-24 14:29:00,2.0001,2.0001,2.00005,2.00005,47200000.0
2007-04-24 14:30:00,2.00005,2.0004,2.00005,2.00035,477099995.0
2007-04-24 14:31:00,2.00035,2.0005,2.0003,2.0003,283400000.0
2007-04-24 14:32:00,2.0004,2.0004,2.0,2.00015,582399997.0
2007-04-24 14:33:00,2.00025,2.00025,2.0001,2.00015,316200000.0
2007-04-24 14:34:00,2.0002,2.0003,2.0001,2.0002,685500000.0
2007-04-24 14:35:00,2.0002,2.0004,2.00015,2.0004,421400002.0
2007-04-24 14:36:00,2.0003,2.0004,2.0003,2.0003,538500004.0
2007-04-24 14:37:00,2.00035,2.0004,2.0003,2.0003,268000000.0
2007-04-24 14:38:00,2.0003,2.0003,2.00015,2.0002,121600001.0
2007-04-24 14:39:00,2.00015,2.0002,1.99975,1.99975,694399997.0
2007-04-24 14:40:00,1.9997,2.0,1.9996,1.9997,624500000.0
2007-04-24 14:41:00,1.9998,1.9998,1.9996,1.99975,187800002.0
2007-04-24 14:42:00,1.9998,1.9998,1.9996,1.99965,132600000.0
2007-04-24 14:43:00,1.99975,1.9998,1.99965,1.99965,354300000.0
2007-04-24 14:44:00,1.9997,1.9998,1.99965,1.9998,763600004.0
2007-04-24 14:45:00,1.9998,2.0003,1.99975,2.00025,561700001.0
2007-04-24 14:46:00,2.00025,2.0003,2.0001,2.0001,315199995.0
2007-04-24 14:47:00,2.0001,2.0002,1.99995,2.0,262600000.0
2007-04-24 14:48:00,1.99995,1.99995,1.99945,1.9995,302800000.0
2007-04-24 14:49:00,1.9995,1.9996,1.99945,1.9995,273700001.0
2007-04-24 14:50:00,1.9995,1.99955,1.99935,1.9994,611200017.0
2007-04-24 14:51:00,1.9995,1.9995,1.99935,1.9995,103799998.0
2007-04-24 14:52:00,1.99945,1.9995,1.99945,1.9995,36800000.0
2007-04-24 14:53:00,1.9995,1.9996,1.99945,1.9995,301699999.0
2007-04-24 14:54:00,1.9995,1.9995,1.9995,1.9995,202399999.0
2007-04-24 14:55:00,1.9995,1.9995,1.9995,1.9995,171600000.0
2007-04-24 14:56:00,1.9995,1.9995,1.99945,1.9995,98399999.0
2007-04-24 14:57:00,1.9994,1.9994,1.99925,1.9994,451700000.0
2007-04-24 14:58:00,1.9994,1.9994,1.99915,1.9993,101100000.0
2007-04-24 14:59:00,1.9993,1.9993,1.9991,1.99915,253500000.0
2007-04-24 15:00:00,1.9992,1.9992,1.999,1.9991,300500000.0
2007-04-24 15:01:00,1.9991,1.9992,1.999,1.99905,346800000.0
2007-04-24 15:02:00,1.9991,1.9995,1.99895,1.9995,497799998.0
2007-04-24 15:03:00,1.99945,1.9997,1.99925,1.9996,716000000.0
2007-04-24 15:04:00,1.9996,1.9997,1.9994,1.99965,1203600000.0
2007-04-24 15:05:00,1.99965,1.9997,1.99935,1.99935,621299998.0
2007-04-24 15:06:00,1.9994,1.9996,1.99915,1.9996,1132000005.0
2007-04-24 15:07:00,1.9996,1.9997,1.99955,1.99965,397800000.0
2007-04-24 15:08:00,1.99965,1.99965,1.9993,1.99935,728200005.0
2007-04-24 15:09:00,1.99935,1.9994,1.99925,1.9993,326480002.0
2007-04-24 15:10:00,1.9994,1.9994,1.99915,1.99915,239200000.0
2007-04-24 15:11:00,1.99915,1.9992,1.999,1.999,1071700008.0
2007-04-24 15:12:00,1.99895,1.9994,1.99895,1.9993,412599998.0
2007-04-24 15:13:00,1.9993,1.9994,1.99915,1.9992,728999995.0
2007-04-24 15:14:00,1.9992,1.9994,1.9991,1.9993,1234099998.0
2007-04-24 15:15:00,1.9993,2.0,1.9992,2.0,1104600008.0
2007-04-24 15:16:00,2.0,2.0002,1.99995,1.99995,1511600022.0
2007-04-24 15:17:00,2.0,2.0002,1.99995,2.00015,760100000.0
2007-04-24 15:18:00,2.0002,2.0004,2.00015,2.0004,460000000.0
2007-04-24 15:19:00,2.0004,2.0004,2.00025,2.00035,556400002.0
2007-04-24 15:20:00,2.00035,2.00055,2.00025,2.0005,1082900001.0
2007-04-24 15:21:00,2.0005,2.0006,2.00045,2.00045,453899997.0
2007-04-24 15:22:00,2.00045,2.0005,2.00025,2.0003,960800001.0
2007-04-24 15:23:00,2.0004,2.0004,2.0,2.0,436999998.0
2007-04-24 15:24:00,2.0,2.0002,1.99985,1.9999,467600003.0
2007-04-24 15:25:00,1.99995,2.0001,1.9999,1.9999,407499996.0
2007-04-24 15:26:00,1.9999,2.0003,1.9999,2.0002,741499999.0
2007-04-24 15:27:00,2.0001,2.0002,2.0001,2.0002,448499998.0
2007-04-24 15:28:00,2.0002,2.0006,2.0002,2.0003,603400000.0
2007-04-24 15:29:00,2.0003,2.0003,2.0001,2.0002,592200002.0
2007-04-24 15:30:00,2.0002,2.0003,2.0001,2.0002,459000003.0
2007-04-24 15:31:00,2.0002,2.0002,2.0,2.0001,284200001.0
2007-04-24 15:32:00,2.0001,2.0002,1.99995,2.00005,578900000.0
2007-04-24 15:33:00,2.00005,2.0001,2.0,2.0001,129800000.0
2007-04-24 15:34:00,2.0,2.0001,2.0,2.0001,40000000.0
2007-04-24 15:35:00,2.0001,2.0001,2.0,2.00005,28100000.0
2007-04-24 15:36:00,2.00005,2.00015,2.0,2.00005,208200002.0
2007-04-24 15:37:00,2.00005,2.00015,1.9998,1.9999,795549745.0
2007-04-24 15:38:00,1.99995,2.0,1.99995,2.0,147200000.0
2007-04-24 15:39:00,1.99995,2.0,1.9999,1.99995,167200000.0
2007-04-24 15:40:00,1.9999,2.0,1.99975,1.9999,522800001.0
2007-04-24 15:41:00,1.9999,1.9999,1.99975,1.9998,191800000.0
2007-04-24 15:42:00,1.9998,1.9999,1.99975,1.9999,306499998.0
2007-04-24 15:43:00,1.9999,1.99995,1.9999,1.99995,114500000.0
2007-04-24 15:44:00,1.9999,2.0,1.9999,2.0,201000002.0
2007-04-24 15:45:00,2.0,2.0,1.9998,1.9998,205600000.0
2007-04-24 15:46:00,1.9998,1.99995,1.99975,1.99985,657600000.0
2007-04-24 15:47:00,1.99985,2.0,1.99985,1.9999,408999998.0
2007-04-24 15:48:00,2.0,2.00005,1.9999,1.99995,282400000.0
2007-04-24 15:49:00,1.99995,2.0,1.9997,1.9998,199899999.0
2007-04-24 15:50:00,1.99985,1.99985,1.99985,1.99985,41600000.0
2007-04-24 15:51:00,2.0,2.0001,1.99995,2.0001,305999999.0
2007-04-24 15:52:00,2.00015,2.0005,2.00005,2.0004,473099999.0
2007-04-24 15:53:00,2.00035,2.00035,2.0001,2.0002,651399998.0
2007-04-24 15:54:00,2.00015,2.0003,2.0001,2.0002,891299997.0
2007-04-24 15:55:00,2.0003,2.0007,2.00025,2.0006,804600003.0
2007-04-24 15:56:00,2.0006,2.0008,2.00045,2.0006,831199997.0
2007-04-24 15:57:00,2.0006,2.0006,2.00025,2.00025,642500003.0
2007-04-24 15:58:00,2.00025,2.00045,2.00015,2.0003,1308600021.0
2007-04-24 15:59:00,2.0003,2.00035,1.99985,2.0,832199993.0
2007-04-24 16:00:00,2.0,2.0032,1.9999,2.0029,829000003.0
2007-04-24 16:01:00,2.0028,2.0032,2.0023,2.00245,1789199994.0
2007-04-24 16:02:00,2.00245,2.0025,2.0018,2.0019,1766000004.0
2007-04-24 16:03:00,2.00195,2.0023,2.0019,2.0021,490760000.0
2007-04-24 16:04:00,2.00205,2.0023,2.00185,2.0019,847300002.0
2007-04-24 16:05:00,2.00185,2.0022,2.0016,2.00195,424860001.0
2007-04-24 16:06:00,2.00195,2.00215,2.00175,2.00185,469399999.0
2007-04-24 16:07:00,2.0019,2.002,2.0017,2.0017,394320000.0
2007-04-24 16:08:00,2.0018,2.0024,2.0018,2.0021,572000000.0
2007-04-24 16:09:00,2.0021,2.0024,2.002,2.0022,1457000005.0
2007-04-24 16:10:00,2.0022,2.0026,2.00215,2.00215,761299999.0
2007-04-24 16:11:00,2.00215,2.0023,2.0021,2.0023,735040000.0
2007-04-24 16:12:00,2.0023,2.0023,2.00185,2.0019,847000000.0
2007-04-24 16:13:00,2.00195,2.0021,2.0018,2.0018,148500000.0
2007-04-24 16:14:00,2.0018,2.002,2.0018,2.00195,206500000.0
2007-04-24 16:15:00,2.00205,2.0025,2.00195,2.0023,581800002.0
2007-04-24 16:16:00,2.0023,2.00245,2.0021,2.00245,714000001.0
2007-04-24 16:17:00,2.0025,2.0025,2.0023,2.00245,274600002.0
2007-04-24 16:18:00,2.00245,2.00285,2.00245,2.0027,971899997.0
2007-04-24 16:19:00,2.0027,2.0033,2.00265,2.0028,1121639993.0
2007-04-24 16:20:00,2.0028,2.0032,2.0028,2.003,804700007.0
2007-04-24 16:21:00,2.003,2.00385,2.00295,2.00385,810900001.0
2007-04-24 16:22:00,2.0039,2.0043,2.00385,2.0043,846599999.0
2007-04-24 16:23:00,2.0044,2.0044,2.00385,2.00385,1270200003.0
2007-04-24 16:24:00,2.00385,2.0041,2.00375,2.0041,691300000.0
2007-04-24 16:25:00,2.0041,2.00455,2.0041,2.00415,781300006.0
2007-04-24 16:26:00,2.00415,2.00415,2.00385,2.0039,1027300002.0
2007-04-24 16:27:00,2.0039,2.0039,2.0032,2.0032,798899999.0
2007-04-24 16:28:00,2.0032,2.0035,2.003,2.0033,1045599999.0
2007-04-24 16:29:00,2.0033,2.0033,2.00305,2.0032,649199999.0
2007-04-24 16:30:00,2.0032,2.0032,2.003,2.0032,787600001.0
2007-04-24 16:31:00,2.0032,2.0037,2.0032,2.0037,1063600006.0
2007-04-24 16:32:00,2.00355,2.0041,2.00355,2.0039,1285300001.0
2007-04-24 16:33:00,2.0039,2.0041,2.0035,2.0035,776499997.0
2007-04-24 16:34:00,2.0035,2.00375,2.0035,2.0036,555340000.0
2007-04-24 16:35:00,2.0036,2.0039,2.0034,2.0038,893299996.0
2007-04-24 16:36:00,2.0039,2.004,2.00355,2.004,902000001.0
2007-04-24 16:37:00,2.004,2.0041,2.00365,2.00365,559100001.0
2007-04-24 16:38:00,2.00365,2.0037,2.00335,2.00335,1005300002.0
2007-04-24 16:39:00,2.00335,2.0034,2.00325,2.0034,340600000.0
2007-04-24 16:40:00,2.0034,2.0037,2.0033,2.0036,537700000.0
2007-04-24 16:41:00,2.0036,2.0036,2.00345,2.0035,574199996.0
2007-04-24 16:42:00,2.0035,2.0037,2.00345,2.0035,801699996.0
2007-04-24 16:43:00,2.0035,2.0037,2.0035,2.0037,172100000.0
2007-04-24 16:44:00,2.0037,2.0037,2.0034,2.00345,685299998.0
2007-04-24 16:45:00,2.00345,2.0035,2.00335,2.00345,577700004.0
2007-04-24 16:46:00,2.00345,2.0037,2.00345,2.0036,859500002.0
2007-04-24 16:47:00,2.0036,2.0036,2.00345,2.00345,223700000.0
2007-04-24 16:48:00,2.00345,2.0035,2.0028,2.0029,867899999.0
2007-04-24 16:49:00,2.0029,2.003,2.0028,2.003,242800000.0
2007-04-24 16:50:00,2.00305,2.00305,2.0028,2.0029,354299999.0
2007-04-24 16:51:00,2.0029,2.003,2.0028,2.0029,495700001.0
2007-04-24 16:52:00,2.0028,2.003,2.00275,2.00285,1068200004.0
2007-04-24 16:53:00,2.00285,2.00315,2.00275,2.003,696299998.0
2007-04-24 16:54:00,2.003,2.003,2.0026,2.0026,559399999.0
2007-04-24 16:55:00,2.0026,2.0027,2.0026,2.0026,382500001.0
2007-04-24 16:56:00,2.0026,2.0026,2.00245,2.0026,456900007.0
2007-04-24 16:57:00,2.0026,2.0028,2.0025,2.0027,286599999.0
2007-04-24 16:58:00,2.0028,2.0029,2.0027,2.0028,774900004.0
2007-04-24 16:59:00,2.00285,2.003,2.0026,2.0027,671999998.0
2007-04-24 17:00:00,2.0027,2.0029,2.0026,2.00265,1024599998.0
2007-04-24 17:01:00,2.0027,2.0028,2.00265,2.0028,382099997.0
2007-04-24 17:02:00,2.0028,2.0029,2.00265,2.00265,298600000.0
2007-04-24 17:03:00,2.00265,2.0028,2.00265,2.00265,545100000.0
2007-04-24 17:04:00,2.0027,2.0027,2.0026,2.0026,170000000.0
2007-04-24 17:05:00,2.0026,2.0026,2.0022,2.00225,311000000.0
2007-04-24 17:06:00,2.00225,2.0023,2.0022,2.0023,441999997.0
2007-04-24 17:07:00,2.0023,2.00235,2.00225,2.00225,357200001.0
2007-04-24 17:08:00,2.00225,2.0024,2.00225,2.0023,187000000.0
2007-04-24 17:09:00,2.0023,2.00255,2.0023,2.0024,620299999.0
2007-04-24 17:10:00,2.0024,2.0027,2.0024,2.00265,675199998.0
2007-04-24 17:11:00,2.00265,2.0028,2.0025,2.0025,605600001.0
2007-04-24 17:12:00,2.0025,2.00255,2.0023,2.00235,613900004.0
2007-04-24 17:13:00,2.00235,2.0025,2.0023,2.0023,762999997.0
2007-04-24 17:14:00,2.0023,2.0024,2.00215,2.0023,308499999.0
2007-04-24 17:15:00,2.00235,2.00255,2.0023,2.0025,356345394.0
2007-04-24 17:16:00,2.00245,2.0027,2.0024,2.0024,658111348.0
2007-04-24 17:17:00,2.0024,2.0024,2.0023,2.0023,232700000.0
2007-04-24 17:18:00,2.0024,2.0024,2.0023,2.0023,232600000.0
2007-04-24 17:19:00,2.0023,2.00235,2.0023,2.00235,386300003.0
2007-04-24 17:20:00,2.0024,2.0027,2.0024,2.0026,439699997.0
2007-04-24 17:21:00,2.0026,2.0027,2.0025,2.0027,537699999.0
2007-04-24 17:22:00,2.0027,2.0027,2.0025,2.0026,536100004.0
2007-04-24 17:23:00,2.0026,2.0026,2.0026,2.0026,84000000.0
2007-04-24 17:24:00,2.0026,2.0026,2.0026,2.0026,114400000.0
2007-04-24 17:25:00,2.0026,2.0026,2.0021,2.0022,385700000.0
2007-04-24 17:26:00,2.00215,2.0024,2.00205,2.0022,371000000.0
2007-04-24 17:27:00,2.0022,2.0023,2.0021,2.0023,295900000.0
2007-04-24 17:28:00,2.0022,2.0023,2.002,2.0023,400100001.0
2007-04-24 17:29:00,2.0023,2.00265,2.0023,2.00255,602400000.0
2007-04-24 17:30:00,2.00255,2.0027,2.0023,2.0023,487100001.0
2007-04-24 17:31:00,2.0023,2.00235,2.00195,2.00195,705000001.0
2007-04-24 17:32:00,2.002,2.0024,2.00195,2.0024,944400002.0
2007-04-24 17:33:00,2.00235,2.00245,2.0023,2.0024,221200000.0
2007-04-24 17:34:00,2.0025,2.00255,2.00235,2.0025,192099998.0
2007-04-24 17:35:00,2.0025,2.0026,2.0025,2.0026,374099999.0
2007-04-24 17:36:00,2.0026,2.0026,2.00245,2.0025,273100000.0
2007-04-24 17:37:00,2.0025,2.0026,2.00245,2.0025,221399999.0
2007-04-24 17:38:00,2.00245,2.0025,2.0021,2.00235,286999999.0
2007-04-24 17:39:00,2.00235,2.0026,2.00235,2.0025,305700000.0
2007-04-24 17:40:00,2.0025,2.0025,2.00225,2.0023,564700000.0
2007-04-24 17:41:00,2.0023,2.0023,2.0021,2.0021,299299999.0
2007-04-24 17:42:00,2.0021,2.0021,2.002,2.0021,368300000.0
2007-04-24 17:43:00,2.002,2.0022,2.002,2.0021,392899998.0
2007-04-24 17:44:00,2.0021,2.00225,2.0021,2.0022,239699998.0
2007-04-24 17:45:00,2.00215,2.0022,2.002,2.00215,513500001.0
2007-04-24 17:46:00,2.0021,2.00225,2.0021,2.00225,442900001.0
2007-04-24 17:47:00,2.0022,2.0023,2.0021,2.0021,496499999.0
2007-04-24 17:48:00,2.0021,2.0022,2.00195,2.00205,524699999.0
2007-04-24 17:49:00,2.0021,2.0023,2.002,2.00205,495799996.0
2007-04-24 17:50:00,2.0021,2.0022,2.00185,2.0021,475599995.0
2007-04-24 17:51:00,2.0022,2.0022,2.0021,2.0022,48000000.0
2007-04-24 17:52:00,2.0022,2.0023,2.0021,2.0022,396999998.0
2007-04-24 17:53:00,2.0022,2.0029,2.0022,2.00265,649700000.0
2007-04-24 17:54:00,2.00275,2.0028,2.00245,2.0027,399000000.0
2007-04-24 17:55:00,2.0027,2.0027,2.0023,2.0023,616250003.0
2007-04-24 17:56:00,2.0024,2.0026,2.0024,2.0025,295200000.0
2007-04-24 17:57:00,2.0026,2.0026,2.00215,2.0023,190900001.0
2007-04-24 17:58:00,2.00225,2.0026,2.00225,2.0026,258100000.0
2007-04-24 17:59:00,2.0026,2.0027,2.00255,2.0027,339100000.0
2007-04-24 18:00:00,2.0027,2.0027,2.00255,2.0026,70400000.0
2007-04-24 18:01:00,2.0026,2.0026,2.0026,2.0026,47200000.0
2007-04-24 18:02:00,2.0026,2.0026,2.00245,2.00245,239500000.0
2007-04-24 18:03:00,2.0025,2.00275,2.0025,2.00265,101800000.0
2007-04-24 18:04:00,2.0027,2.0027,2.0026,2.0027,143300000.0
2007-04-24 18:05:00,2.0026,2.0027,2.0017,2.0017,357900001.0
2007-04-24 18:06:00,2.0016,2.00175,2.00145,2.0016,546500000.0
2007-04-24 18:07:00,2.0015,2.0016,2.0015,2.00155,208500001.0
2007-04-24 18:08:00,2.0015,2.0016,2.0014,2.0014,693000003.0
2007-04-24 18:09:00,2.0014,2.0015,2.0011,2.0011,957099999.0
2007-04-24 18:10:00,2.0011,2.0011,2.0007,2.0011,799000001.0
2007-04-24 18:11:00,2.0011,2.0012,2.00075,2.00075,331000000.0
2007-04-24 18:12:00,2.0008,2.0009,2.0007,2.0008,521599999.0
2007-04-24 18:13:00,2.0008,2.0008,2.0006,2.0008,632399995.0
2007-04-24 18:14:00,2.00075,2.0012,2.00075,2.0012,489899999.0
2007-04-24 18:15:00,2.0012,2.0013,2.00105,2.0012,738799995.0
2007-04-24 18:16:00,2.0012,2.0012,2.00095,2.001,517500002.0
2007-04-24 18:17:00,2.001,2.0012,2.001,2.0011,347900003.0
2007-04-24 18:18:00,2.0011,2.0012,2.00105,2.0011,435399998.0
2007-04-24 18:19:00,2.0011,2.0013,2.0011,2.0012,817700001.0
2007-04-24 18:20:00,2.0012,2.0013,2.0011,2.0012,457899997.0
2007-04-24 18:21:00,2.0012,2.0015,2.00115,2.0015,336000000.0
2007-04-24 18:22:00,2.0015,2.0017,2.0014,2.0015,576200000.0
2007-04-24 18:23:00,2.0015,2.0015,2.00145,2.0015,586700003.0
2007-04-24 18:24:00,2.0015,2.0016,2.00145,2.0016,355700000.0
2007-04-24 18:25:00,2.0016,2.0016,2.0011,2.0011,524150000.0
2007-04-24 18:26:00,2.0011,2.0012,2.0011,2.0011,60000000.0
2007-04-24 18:27:00,2.0011,2.0011,2.0011,2.0011,61600000.0
2007-04-24 18:28:00,2.0011,2.0012,2.001,2.0011,116300000.0
2007-04-24 18:29:00,2.00105,2.0012,2.00105,2.0011,319400000.0
2007-04-24 18:30:00,2.0011,2.0011,2.0011,2.0011,188800000.0
2007-04-24 18:31:00,2.001,2.0013,2.001,2.0012,626699999.0
2007-04-24 18:32:00,2.0012,2.0012,2.00105,2.0012,138100000.0
2007-04-24 18:33:00,2.0013,2.0014,2.0013,2.0013,206799999.0
2007-04-24 18:34:00,2.0013,2.0013,2.00125,2.0013,281499999.0
2007-04-24 18:35:00,2.0013,2.0013,2.001,2.001,277649998.0
2007-04-24 18:36:00,2.001,2.0011,2.001,2.001,250400000.0
2007-04-24 18:37:00,2.001,2.0012,2.001,2.0012,200000000.0
2007-04-24 18:38:00,2.0012,2.0014,2.0011,2.0013,247199999.0
2007-04-24 18:39:00,2.0013,2.0013,2.0012,2.0013,135799999.0
2007-04-24 18:40:00,2.0013,2.0013,2.0013,2.0013,2400000.0
2007-04-24 18:41:00,2.0013,2.0013,2.0013,2.0013,3600000.0
2007-04-24 18:42:00,2.0013,2.0013,2.0013,2.0013,10000000.0
2007-04-24 18:43:00,2.0013,2.0013,2.0012,2.0012,186299999.0
2007-04-24 18:44:00,2.0012,2.0013,2.001,2.001,249000000.0
2007-04-24 18:45:00,2.001,2.0012,2.0009,2.001,281300000.0
2007-04-24 18:46:00,2.001,2.001,2.0009,2.00095,62400000.0
2007-04-24 18:47:00,2.00095,2.0011,2.00095,2.001,296100001.0
2007-04-24 18:48:00,2.001,2.0012,2.0009,2.001,247400000.0
2007-04-24 18:49:00,2.001,2.0011,2.001,2.0011,254000001.0
2007-04-24 18:50:00,2.00105,2.0012,2.001,2.001,309200000.0
2007-04-24 18:51:00,2.001,2.0012,2.00095,2.0011,601599997.0
2007-04-24 18:52:00,2.0012,2.0013,2.001,2.001,421699999.0
2007-04-24 18:53:00,2.001,2.0012,2.00095,2.00105,263000001.0
2007-04-24 18:54:00,2.00105,2.00105,2.001,2.001,112799999.0
2007-04-24 18:55:00,2.001,2.0012,2.00085,2.001,309399999.0
2007-04-24 18:56:00,2.001,2.0011,2.0009,2.0009,234600000.0
2007-04-24 18:57:00,2.0009,2.0009,2.00075,2.0008,263699999.0
2007-04-24 18:58:00,2.0008,2.0008,2.00075,2.0008,119600000.0
2007-04-24 18:59:00,2.0008,2.001,2.0008,2.001,203800000.0
2007-04-24 19:00:00,2.001,2.001,2.00075,2.0008,379599997.0
2007-04-24 19:01:00,2.0008,2.0008,2.00065,2.00065,268400002.0
2007-04-24 19:02:00,2.0007,2.0008,2.00065,2.0008,166700000.0
2007-04-24 19:03:00,2.0007,2.00075,2.0007,2.0007,64000000.0
2007-04-24 19:04:00,2.0007,2.0008,2.0007,2.0007,157600000.0
2007-04-24 19:05:00,2.0007,2.00075,2.00065,2.00075,231200000.0
2007-04-24 19:06:00,2.00075,2.0008,2.0007,2.0007,84000000.0
2007-04-24 19:07:00,2.0007,2.001,2.0007,2.001,85700001.0
2007-04-24 19:08:00,2.001,2.0011,2.0009,2.0009,160800000.0
2007-04-24 19:09:00,2.0008,2.001,2.0008,2.001,195699997.0
2007-04-24 19:10:00,2.001,2.001,2.0009,2.001,111500001.0
2007-04-24 19:11:00,2.001,2.001,2.001,2.001,60000000.0
2007-04-24 19:12:00,2.0011,2.0011,2.001,2.001,223200000.0
2007-04-24 19:13:00,2.001,2.001,2.00095,2.001,166799995.0
2007-04-24 19:14:00,2.001,2.001,2.001,2.001,148800000.0
2007-04-24 19:15:00,2.001,2.001,2.0008,2.0008,130000000.0
2007-04-24 19:16:00,2.0008,2.0008,2.0007,2.0007,160299999.0
2007-04-24 19:17:00,2.0008,2.0008,2.00075,2.00075,63200000.0
2007-04-24 19:18:00,2.00075,2.0009,2.00075,2.0008,98800000.0
2007-04-24 19:19:00,2.0008,2.0008,2.0008,2.0008,71200000.0
2007-04-24 19:20:00,2.0008,2.0009,2.0008,2.0008,104900000.0
2007-04-24 19:21:00,2.0009,2.0009,2.0008,2.0008,368300000.0
2007-04-24 19:22:00,2.0008,2.0009,2.0008,2.0008,271300000.0
2007-04-24 19:23:00,2.0008,2.001,2.0008,2.00095,94300000.0
2007-04-24 19:24:00,2.00095,2.00105,2.0008,2.0009,517700002.0
2007-04-24 19:25:00,2.00085,2.0009,2.00075,2.0009,173899999.0
2007-04-24 19:26:00,2.0009,2.0009,2.0008,2.0008,106400000.0
2007-04-24 19:27:00,2.0008,2.0009,2.0008,2.0008,64800000.0
2007-04-24 19:28:00,2.0008,2.0008,2.0008,2.0008,12000000.0
2007-04-24 19:29:00,2.0008,2.0008,2.0008,2.0008,68000000.0
2007-04-24 19:30:00,2.0008,2.0008,2.0008,2.0008,20000000.0
2007-04-24 19:31:00,2.0008,2.0009,2.0008,2.0008,85600000.0
2007-04-24 19:32:00,2.0008,2.0008,2.0008,2.0008,27600000.0
2007-04-24 19:33:00,2.00075,2.0009,2.00075,2.00075,248499997.0
2007-04-24 19:34:00,2.0008,2.0009,2.0008,2.0008,106400000.0
2007-04-24 19:35:00,2.00075,2.0008,2.00075,2.0008,28800000.0
2007-04-24 19:36:00,2.00075,2.0008,2.00075,2.0008,113700000.0
2007-04-24 19:37:00,2.0008,2.0008,2.0007,2.0007,208500000.0
2007-04-24 19:38:00,2.00043,2.00055,2.00026,2.00055,458900002.0
2007-04-24 19:39:00,2.0007,2.0007,2.0007,2.0007,26400000.0
2007-04-24 19:40:00,2.0008,2.0008,2.00065,2.00065,14600000.0
2007-04-24 19:41:00,2.0007,2.0007,2.0007,2.0007,32800000.0
2007-04-24 19:42:00,2.0007,2.0007,2.00065,2.00065,93200000.0
2007-04-24 19:43:00,2.0007,2.0007,2.0006,2.0007,80600001.0
2007-04-24 19:44:00,2.0007,2.0007,2.0006,2.0006,204900000.0
2007-04-24 19:45:00,2.0006,2.0006,2.0006,2.0006,166500000.0
2007-04-24 19:46:00,2.0006,2.0008,2.0006,2.0006,270800000.0
2007-04-24 19:47:00,2.0005,2.00055,2.00045,2.00055,82000000.0
2007-04-24 19:48:00,2.0005,2.0006,2.00045,2.0005,496799991.0
2007-04-24 19:49:00,2.0005,2.0006,2.0004,2.0005,225500000.0
2007-04-24 19:50:00,2.0005,2.0008,2.0005,2.0008,305600000.0
2007-04-24 19:51:00,2.0008,2.00085,2.0007,2.0007,158399999.0
2007-04-24 19:52:00,2.0007,2.0008,2.0007,2.0008,28000000.0
2007-04-24 19:53:00,2.0008,2.0008,2.0007,2.0007,94400000.0
2007-04-24 19:54:00,2.0007,2.0007,2.00055,2.0006,186700000.0
2007-04-24 19:55:00,2.0006,2.0007,2.0006,2.0006,263200000.0
2007-04-24 19:56:00,2.0006,2.0007,2.00055,2.00055,207000000.0
2007-04-24 19:57:00,2.0006,2.0006,2.0005,2.0005,273700000.0
2007-04-24 19:58:00,2.0005,2.0005,2.0005,2.0005,137600000.0
2007-04-24 19:59:00,2.0005,2.0005,2.0005,2.0005,118400000.0
2007-04-24 20:00:00,2.0005,2.0005,2.00035,2.00035,233500000.0
2007-04-24 20:01:00,2.00035,2.0005,2.00035,2.0005,35200000.0
2007-04-24 20:02:00,2.0005,2.0005,2.0005,2.0005,97600000.0
2007-04-24 20:03:00,2.0005,2.0005,2.0005,2.0005,17600000.0
2007-04-24 20:04:00,2.0005,2.0006,2.0005,2.0006,8800000.0
2007-04-24 20:05:00,2.0006,2.0006,2.0005,2.0006,66400000.0
2007-04-24 20:06:00,2.0006,2.0007,2.00055,2.00055,198600000.0
2007-04-24 20:07:00,2.00055,2.0007,2.00035,2.0004,203399999.0
2007-04-24 20:08:00,2.0004,2.0004,2.0003,2.0004,296800000.0
2007-04-24 20:09:00,2.0004,2.0007,2.0004,2.0005,265300001.0
2007-04-24 20:10:00,2.0004,2.00045,2.0002,2.0003,548400002.0
2007-04-24 20:11:00,2.0003,2.0003,2.0,2.00015,344599997.0
2007-04-24 20:12:00,2.00015,2.0002,1.9999,2.0001,362199998.0
2007-04-24 20:13:00,2.0001,2.0001,1.9999,1.9999,223000000.0
2007-04-24 20:14:00,1.9999,1.9999,1.9995,1.9995,398300000.0
2007-04-24 20:15:00,1.9994,1.9996,1.99905,1.9993,454099997.0
2007-04-24 20:16:00,1.9993,1.9993,1.9991,1.9992,464099999.0
2007-04-24 20:17:00,1.9992,1.9998,1.9992,1.9997,650500001.0
2007-04-24 20:18:00,1.9997,1.9998,1.9995,1.9995,247600001.0
2007-04-24 20:19:00,1.9995,1.9995,1.99935,1.99945,164700000.0
2007-04-24 20:20:00,1.99945,1.99945,1.999,1.9992,522300002.0
2007-04-24 20:21:00,1.9991,1.9994,1.999,1.9992,426800000.0
2007-04-24 20:22:00,1.9992,1.9993,1.999,1.9991,390400000.0
2007-04-24 20:23:00,1.9991,1.99925,1.999,1.9992,506399999.0
2007-04-24 20:24:00,1.9992,1.9992,1.99905,1.9991,107900000.0
2007-04-24 20:25:00,1.9991,1.9992,1.999,1.9991,487699998.0
2007-04-24 20:26:00,1.9991,1.9991,1.99895,1.9991,375400000.0
2007-04-24 20:27:00,1.9991,1.9991,1.9991,1.9991,28800000.0
2007-04-24 20:28:00,1.9991,1.9994,1.9991,1.9993,365699999.0
2007-04-24 20:29:00,1.9993,1.9994,1.99915,1.9992,262600000.0
2007-04-24 20:30:00,1.9992,1.9993,1.9992,1.9992,56800000.0
2007-04-24 20:31:00,1.9992,1.9992,1.9991,1.9991,120200000.0
2007-04-24 20:32:00,1.9991,1.9993,1.999,1.9992,406000003.0
2007-04-24 20:33:00,1.9992,1.9993,1.9991,1.9991,130600000.0
2007-04-24 20:34:00,1.9991,1.9992,1.9991,1.9992,173600000.0
2007-04-24 20:35:00,1.9992,1.9992,1.99905,1.9992,152200000.0
2007-04-24 20:36:00,1.9992,1.9992,1.9992,1.9992,58400000.0
2007-04-24 20:37:00,1.99925,1.9994,1.99915,1.9992,355500001.0
2007-04-24 20:38:00,1.9992,1.9993,1.9992,1.9993,96800000.0
2007-04-24 20:39:00,1.9993,1.9995,1.9993,1.9995,208400000.0
2007-04-24 20:40:00,1.99945,1.9995,1.99945,1.99945,275899999.0
2007-04-24 20:41:00,1.9995,1.99965,1.9995,1.9995,100400000.0
2007-04-24 20:42:00,1.9995,1.9995,1.9994,1.99945,154100000.0
2007-04-24 20:43:00,1.99945,1.9995,1.99945,1.9995,185100000.0
2007-04-24 20:44:00,1.9995,1.9995,1.99935,1.9995,195300000.0
2007-04-24 20:45:00,1.9995,1.9995,1.9994,1.9994,34400000.0
2007-04-24 20:46:00,1.9995,1.9995,1.9995,1.9995,53600000.0
2007-04-24 20:47:00,1.9995,1.9995,1.9995,1.9995,38400000.0
2007-04-24 20:48:00,1.9995,1.99965,1.9995,1.99955,138700000.0
2007-04-24 20:49:00,1.9996,1.9997,1.9996,1.9996,81600000.0
2007-04-24 20:50:00,1.9996,1.9996,1.9996,1.9996,131200000.0
2007-04-24 20:51:00,1.9996,1.9996,1.9996,1.9996,92800000.0
2007-04-24 20:52:00,1.9996,1.9997,1.9996,1.9996,153000000.0
2007-04-24 20:53:00,1.9997,1.9997,1.99955,1.9997,117600000.0
2007-04-24 20:54:00,1.9997,1.9998,1.9997,1.9998,171300000.0
2007-04-24 20:55:00,1.9998,2.0,1.9998,1.9999,274000001.0
2007-04-24 20:56:00,1.99985,2.0,1.99985,1.9999,75400000.0
2007-04-24 20:57:00,1.9999,1.9999,1.9999,1.9999,45600000.0
2007-04-24 20:58:00,1.9999,2.0,1.9998,1.9999,172800000.0
2007-04-24 20:59:00,1.9999,1.9999,1.9999,1.9999,31200000.0
2007-04-24 21:00:00,1.9999,1.9999,1.9998,1.9999,121200000.0
2007-04-24 21:01:00,1.9999,1.9999,1.9997,1.9999,493400003.0
2007-04-24 21:02:00,1.99995,2.0,1.99985,2.0,75800000.0
2007-04-24 21:03:00,2.0,2.0,1.9998,1.9999,277600000.0
2007-04-24 21:04:00,1.9998,1.9999,1.99975,1.9998,143400000.0
2007-04-24 21:05:00,1.9998,1.9998,1.99965,1.99975,179800000.0
2007-04-24 21:06:00,1.9997,1.9998,1.9997,1.9998,64800000.0
2007-04-24 21:07:00,1.9998,1.99985,1.99975,1.99975,257200000.0
2007-04-24 21:08:00,1.99985,1.99985,1.99975,1.9998,164800000.0
2007-04-24 21:09:00,1.9998,1.9998,1.9998,1.9998,148000000.0
2007-04-24 21:10:00,1.9998,2.0,1.9998,2.0,77600000.0
2007-04-24 21:11:00,1.99995,1.99995,1.9999,1.9999,36800000.0
2007-04-24 21:12:00,1.9999,1.99995,1.9999,1.99995,162400000.0
2007-04-24 21:13:00,2.0,2.0,1.9999,1.9999,106400000.0
2007-04-24 21:14:00,1.99995,2.0,1.9999,1.9999,44500000.0
2007-04-24 21:15:00,1.9999,1.9999,1.9999,1.9999,10900000.0
2007-04-24 21:16:00,1.9999,1.9999,1.9998,1.9998,40000000.0
2007-04-24 21:17:00,1.9998,1.9998,1.99975,1.9998,187100000.0
2007-04-24 21:18:00,1.9998,1.9999,1.9998,1.9999,87100000.0
2007-04-24 21:19:00,1.9999,1.9999,1.9999,1.9999,8000000.0
2007-04-24 21:20:00,1.9999,1.9999,1.9999,1.9999,4800000.0
2007-04-24 21:21:00,1.9999,2.0,1.9999,2.0,26400000.0
2007-04-24 21:22:00,2.0,2.0,2.0,2.0,3200000.0
2007-04-24 21:23:00,2.0,2.0,2.0,2.0,5600000.0
2007-04-24 21:24:00,2.0,2.0001,1.99995,2.00005,54600000.0
2007-04-24 21:25:00,2.00005,2.0002,2.00005,2.0002,41300000.0
2007-04-24 21:26:00,2.0002,2.0004,2.0002,2.00025,81200000.0
2007-04-24 21:27:00,2.0002,2.0003,2.0002,2.00025,223200000.0
2007-04-24 21:28:00,2.0002,2.0003,2.0002,2.0003,398500000.0
2007-04-24 21:29:00,2.0003,2.00035,2.0002,2.0003,275900000.0
2007-04-24 21:30:00,2.0003,2.0004,2.0003,2.0003,202000000.0
2007-04-24 21:31:00,2.0003,2.0003,2.0003,2.0003,133200000.0
2007-04-24 21:32:00,2.0003,2.0003,2.00025,2.0003,81800000.0
2007-04-24 21:33:00,2.0003,2.0004,2.00025,2.0003,88300000.0
2007-04-24 21:34:00,2.0004,2.0004,2.0004,2.0004,67200000.0
2007-04-24 21:35:00,2.0004,2.0005,2.0004,2.0005,110400000.0
2007-04-24 21:36:00,2.0005,2.0005,2.0005,2.0005,114800000.0
2007-04-24 21:37:00,2.0005,2.0006,2.0004,2.0005,242100000.0
2007-04-24 21:38:00,2.0005,2.0007,2.0005,2.00065,388799997.0
2007-04-24 21:39:00,2.00065,2.00065,2.00045,2.00055,480099998.0
2007-04-24 21:40:00,2.0006,2.0007,2.00055,2.00055,237000000.0
2007-04-24 21:41:00,2.0006,2.0007,2.0006,2.0006,143800002.0
2007-04-24 21:42:00,2.0006,2.0007,2.0006,2.0007,163999997.0
2007-04-24 21:43:00,2.0007,2.00075,2.0006,2.00075,311700000.0
2007-04-24 21:44:00,2.00065,2.00095,2.00065,2.0009,643000003.0
2007-04-24 21:45:00,2.0008,2.0008,2.0008,2.0008,17500000.0
2007-04-24 21:46:00,2.0008,2.001,2.0007,2.0007,206199998.0
2007-04-24 21:47:00,2.0007,2.0008,2.0007,2.0008,161200000.0
2007-04-24 21:48:00,2.0007,2.0011,2.0007,2.00105,365700002.0
2007-04-24 21:49:00,2.00095,2.0012,2.00095,2.0012,279900000.0
2007-04-24 21:50:00,2.0012,2.0014,2.00115,2.0012,267300001.0
2007-04-24 21:51:00,2.0012,2.0015,2.0012,2.0014,244700000.0
2007-04-24 21:52:00,2.00145,2.0015,2.0012,2.0012,288800001.0
2007-04-24 21:53:00,2.00125,2.00125,2.00115,2.00115,24000000.0
2007-04-24 21:54:00,2.00115,2.0012,2.0011,2.00115,61200000.0
2007-04-24 21:55:00,2.00115,2.0012,2.00105,2.0011,311100000.0
2007-04-24 21:56:00,2.0011,2.0012,2.00105,2.0012,108400001.0
2007-04-24 21:57:00,2.0012,2.0012,2.0012,2.0012,175200000.0
2007-04-24 21:58:00,2.0012,2.0015,2.00105,2.0015,247000001.0
2007-04-24 21:59:00,2.0015,2.0016,2.0014,2.0015,238000000.0
2007-04-24 22:00:00,2.0015,2.0016,2.0011,2.0012,820799993.0
2007-04-24 22:01:00,2.0013,2.0014,2.0012,2.00135,298099999.0
2007-04-24 22:02:00,2.0013,2.0015,2.0013,2.0014,356300000.0
2007-04-24 22:03:00,2.0014,2.0015,2.0014,2.0015,469999994.0
2007-04-24 22:04:00,2.0015,2.0017,2.0015,2.0016,345300002.0
2007-04-24 22:05:00,2.0016,2.0016,2.0016,2.0016,228500001.0
2007-04-24 22:06:00,2.00165,2.00165,2.00155,2.0016,413600001.0
2007-04-24 22:07:00,2.0018,2.0018,2.0015,2.0016,357499997.0
2007-04-24 22:08:00,2.0016,2.0017,2.0014,2.00145,698500001.0
2007-04-24 22:09:00,2.00155,2.0016,2.00145,2.00145,138800000.0
2007-04-24 22:10:00,2.0015,2.00165,2.0012,2.0016,345800001.0
2007-04-24 22:11:00,2.0015,2.0015,2.00145,2.00145,35300000.0
2007-04-24 22:12:00,2.00145,2.0015,2.0012,2.0015,331299999.0
2007-04-24 22:13:00,2.0015,2.0015,2.0013,2.0015,165600000.0
2007-04-24 22:14:00,2.0015,2.0015,2.0012,2.0012,378799998.0
2007-04-24 22:15:00,2.0013,2.0013,2.0013,2.0013,13600000.0
2007-04-24 22:16:00,2.0014,2.0015,2.0014,2.0015,31200000.0
2007-04-24 22:17:00,2.0016,2.0017,2.0015,2.0015,111600000.0
2007-04-24 22:18:00,2.0015,2.0015,2.0015,2.0015,83200000.0
2007-04-24 22:19:00,2.0015,2.0015,2.0015,2.0015,12400000.0
2007-04-24 22:20:00,2.0016,2.0017,2.0016,2.0016,29200000.0
2007-04-24 22:21:00,2.0015,2.0017,2.0015,2.0016,86900001.0
2007-04-24 22:22:00,2.0016,2.0016,2.0016,2.0016,68000000.0
2007-04-24 22:23:00,2.0016,2.0016,2.00145,2.0016,54800000.0
2007-04-24 22:24:00,2.0016,2.0016,2.00155,2.0016,92100000.0
2007-04-24 22:25:00,2.0016,2.0021,2.0015,2.0021,602299996.0
2007-04-24 22:26:00,2.0021,2.0022,2.002,2.002,272299999.0
2007-04-24 22:27:00,2.00205,2.0022,2.00195,2.0021,246699999.0
2007-04-24 22:28:00,2.002,2.0022,2.002,2.002,200700002.0
2007-04-24 22:29:00,2.002,2.0024,2.002,2.00235,163500000.0
2007-04-24 22:30:00,2.00235,2.00235,2.0022,2.0023,103199999.0
2007-04-24 22:31:00,2.0023,2.0023,2.00225,2.0023,52700000.0
2007-04-24 22:32:00,2.0023,2.003,2.0022,2.0026,377200000.0
2007-04-24 22:33:00,2.0026,2.0026,2.0025,2.0026,106399998.0
2007-04-24 22:34:00,2.0026,2.0028,2.0026,2.0027,36800000.0
2007-04-24 22:35:00,2.0026,2.0026,2.0024,2.0026,105899998.0
2007-04-24 22:36:00,2.0026,2.0026,2.0024,2.00245,71599999.0
2007-04-24 22:37:00,2.0025,2.0026,2.00245,2.0025,252700000.0
2007-04-24 22:38:00,2.0025,2.0025,2.0024,2.0025,119499999.0
2007-04-24 22:39:00,2.0025,2.0027,2.0025,2.0025,87600000.0
2007-04-24 22:40:00,2.00245,2.0025,2.00245,2.0025,43200000.0
2007-04-24 22:41:00,2.00227,2.00238,2.00225,2.00232,49600000.0
2007-04-24 22:42:00,2.0025,2.0025,2.0025,2.0025,88000000.0
2007-04-24 22:43:00,2.0025,2.0025,2.0023,2.0023,86400000.0
2007-04-24 22:44:00,2.0023,2.0026,2.0023,2.0023,46000000.0
2007-04-24 22:45:00,2.0023,2.0023,2.0022,2.0023,59200000.0
2007-04-24 22:46:00,2.0023,2.0023,2.0021,2.0021,138400000.0
2007-04-24 22:47:00,2.0021,2.0021,2.0019,2.002,276699997.0
2007-04-24 22:48:00,2.0022,2.0022,2.002,2.0022,161600000.0
2007-04-24 22:49:00,2.0022,2.0022,2.0021,2.0021,44800000.0
2007-04-24 22:50:00,2.0021,2.0021,2.002,2.002,86000000.0
2007-04-24 22:51:00,2.0021,2.0021,2.0021,2.0021,5600000.0
2007-04-24 22:52:00,2.00195,2.002,2.0019,2.002,32800000.0
2007-04-24 22:53:00,2.0019,2.0019,2.00185,2.0019,51700000.0
2007-04-24 22:54:00,2.0021,2.0021,2.0021,2.0021,600000.0
2007-04-24 22:55:00,2.0019,2.0019,2.0019,2.0019,4000000.0
2007-04-24 22:56:00,2.002,2.002,2.0019,2.0019,24900000.0
2007-04-24 22:57:00,2.0021,2.0021,2.0018,2.002,225500000.0
2007-04-24 22:58:00,2.002,2.0021,2.0019,2.0019,178900000.0
2007-04-24 22:59:00,2.0019,2.0019,2.0016,2.0016,32000000.0
2007-04-24 23:00:00,2.0016,2.002,2.0015,2.002,49300000.0
2007-04-24 23:01:00,2.002,2.002,2.0018,2.002,63900000.0
2007-04-24 23:02:00,2.00185,2.00185,2.00176,2.00177,18600000.0
2007-04-24 23:03:00,2.0022,2.0026,2.0022,2.0024,48000000.0
2007-04-24 23:04:00,2.0024,2.0026,2.0024,2.0026,43900000.0
2007-04-24 23:05:00,2.0025,2.0025,2.0024,2.0024,40800000.0
2007-04-24 23:06:00,2.0024,2.0024,2.0022,2.0024,198500001.0
2007-04-24 23:07:00,2.0024,2.0024,2.0024,2.0024,40600000.0
2007-04-24 23:08:00,2.0024,2.0024,2.0024,2.0024,9600000.0
2007-04-24 23:09:00,2.0023,2.0023,2.0023,2.0023,42000000.0
2007-04-24 23:10:00,2.0024,2.0025,2.0024,2.0025,40800000.0
2007-04-24 23:11:00,2.0024,2.0024,2.0024,2.0024,28800000.0
2007-04-24 23:12:00,2.0024,2.0024,2.0023,2.0024,35899999.0
2007-04-24 23:13:00,2.0024,2.0024,2.0024,2.0024,48000000.0
2007-04-24 23:14:00,2.0023,2.0023,2.0023,2.0023,6400000.0
2007-04-24 23:15:00,2.00208,2.0022,2.00196,2.0022,275200000.0
2007-04-24 23:16:00,2.0023,2.0023,2.0022,2.0022,23200000.0
2007-04-24 23:17:00,2.0022,2.0022,2.0019,2.002,30400000.0
2007-04-24 23:18:00,2.002,2.002,2.0017,2.0018,17600000.0
2007-04-24 23:19:00,2.0018,2.0018,2.0018,2.0018,7200000.0
2007-04-24 23:20:00,2.0017,2.0017,2.0016,2.0016,57600000.0
2007-04-24 23:21:00,2.0016,2.0017,2.0015,2.0017,51200000.0
2007-04-24 23:22:00,2.0017,2.0017,2.0015,2.0017,35899999.0
2007-04-24 23:23:00,2.0017,2.0017,2.0017,2.0017,4800000.0
2007-04-24 23:24:00,2.0017,2.0018,2.0017,2.0018,4800000.0
2007-04-24 23:25:00,2.0017,2.0017,2.0016,2.0017,63200001.0
2007-04-24 23:26:00,2.0018,2.0019,2.0017,2.0019,45600000.0
2007-04-24 23:27:00,2.00151,2.00173,2.00144,2.00165,402600006.0
2007-04-24 23:28:00,2.0018,2.0018,2.00175,2.00175,15200000.0
2007-04-24 23:29:00,2.00175,2.00175,2.00148,2.00165,287600000.0
2007-04-24 23:30:00,2.00175,2.00177,2.00145,2.00161,99300000.0
2007-04-24 23:31:00,2.0018,2.0018,2.0017,2.0017,12000000.0
2007-04-24 23:32:00,2.0017,2.0018,2.0017,2.0018,47800000.0
2007-04-24 23:33:00,2.0018,2.0018,2.0015,2.0015,78400000.0
2007-04-24 23:34:00,2.0016,2.0018,2.00145,2.0016,435900004.0
2007-04-24 23:35:00,2.0016,2.0018,2.0015,2.0017,184900002.0
2007-04-24 23:36:00,2.0017,2.0017,2.0011,2.0013,151000000.0
2007-04-24 23:37:00,2.0013,2.0013,2.001,2.0011,235100001.0
2007-04-24 23:38:00,2.0011,2.0013,2.0007,2.001,147200000.0
2007-04-24 23:39:00,2.001,2.001,2.0008,2.001,35200000.0
2007-04-24 23:40:00,2.0008,2.00094,2.00066,2.00073,91000001.0
2007-04-24 23:41:00,2.0011,2.0013,2.001,2.001,48400000.0
2007-04-24 23:42:00,2.0011,2.0013,2.0011,2.0013,60600000.0
2007-04-24 23:43:00,2.0013,2.0013,2.0009,2.0009,17500000.0
2007-04-24 23:44:00,2.0008,2.0008,2.0008,2.0008,21600000.0
2007-04-24 23:45:00,2.0008,2.001,2.0007,2.001,89400000.0
2007-04-24 23:46:00,2.001,2.001,2.0009,2.001,23200000.0
2007-04-24 23:47:00,2.001,2.001,2.0009,2.001,33600000.0
2007-04-24 23:48:00,2.001,2.001,2.001,2.001,26400000.0
2007-04-24 23:49:00,2.001,2.001,2.001,2.001,29500000.0
2007-04-24 23:50:00,2.00096,2.00112,2.00082,2.00088,175800000.0
2007-04-24 23:51:00,2.001,2.0013,2.001,2.0013,79700000.0
2007-04-24 23:52:00,2.00145,2.0018,2.00145,2.0018,98300000.0
2007-04-24 23:53:00,2.0017,2.0026,2.0017,2.0019,227200000.0
2007-04-24 23:54:00,2.0019,2.0019,2.0018,2.0019,22000000.0
2007-04-24 23:55:00,2.00162,2.00185,2.00162,2.00172,336000000.0
2007-04-24 23:56:00,2.0019,2.0019,2.0018,2.0018,8800000.0
2007-04-24 23:57:00,2.00169,2.00176,2.00154,2.00162,113600000.0
2007-04-24 23:58:00,2.0019,2.0019,2.0019,2.0019,800000.0
2007-04-24 23:59:00,2.0019,2.0019,2.0018,2.0018,18400000.0
2007-04-25 00:00:00,2.0018,2.002,2.0018,2.0019,92300000.0
2007-04-25 00:01:00,2.00188,2.0021,2.00169,2.00174,79400000.0
2007-04-25 00:02:00,2.0019,2.0019,2.0018,2.0018,38200000.0
2007-04-25 00:03:00,2.0018,2.0019,2.0017,2.0019,119300000.0
2007-04-25 00:04:00,2.002,2.002,2.0018,2.0019,12000000.0
2007-04-25 00:05:00,2.00162,2.00176,2.00129,2.00176,20600000.0
2007-04-25 00:06:00,2.0019,2.0019,2.0018,2.0018,10400000.0
2007-04-25 00:07:00,2.0018,2.0018,2.00175,2.00175,6400000.0
2007-04-25 00:08:00,2.00158,2.00167,2.00148,2.00154,40000000.0
2007-04-25 00:09:00,2.00165,2.00165,2.00148,2.00156,76400000.0
2007-04-25 00:10:00,2.0018,2.0018,2.0018,2.0018,800000.0
2007-04-25 00:11:00,2.00154,2.0018,2.00141,2.00157,233200000.0
2007-04-25 00:12:00,2.0016,2.00167,2.00115,2.00167,166200000.0
2007-04-25 00:13:00,2.00164,2.00173,2.0015,2.00156,218300000.0
2007-04-25 00:14:00,2.0017,2.0017,2.0017,2.0017,1600000.0
2007-04-25 00:15:00,2.0017,2.0017,2.0017,2.0017,9600000.0
2007-04-25 00:16:00,2.0016,2.0016,2.0016,2.0016,8800000.0
2007-04-25 00:17:00,2.0016,2.0016,2.0016,2.0016,14400000.0
2007-04-25 00:18:00,2.0016,2.0016,2.0016,2.0016,14400000.0
2007-04-25 00:19:00,2.0016,2.0016,2.0016,2.0016,15200000.0
2007-04-25 00:20:00,2.0016,2.0016,2.00155,2.0016,24000000.0
2007-04-25 00:21:00,2.0016,2.0016,2.0016,2.0016,16000000.0
2007-04-25 00:22:00,2.0016,2.0016,2.00155,2.0016,19700000.0
2007-04-25 00:23:00,2.0016,2.0016,2.0015,2.0016,18000000.0
2007-04-25 00:24:00,2.0016,2.0016,2.0013,2.0013,26000000.0
2007-04-25 00:25:00,2.0014,2.0014,2.0011,2.00115,22600000.0
2007-04-25 00:26:00,2.0011,2.0011,2.00084,2.00097,420399995.0
2007-04-25 00:27:00,2.00135,2.0014,2.00105,2.00115,72800000.0
2007-04-25 00:28:00,2.0011,2.0011,2.0007,2.0008,65100000.0
2007-04-25 00:29:00,2.0008,2.0008,2.0008,2.0008,4000000.0
2007-04-25 00:30:00,2.00085,2.0009,2.00085,2.0009,4800000.0
2007-04-25 00:31:00,2.0009,2.0009,2.0009,2.0009,19200000.0
2007-04-25 00:32:00,2.0009,2.0009,2.0009,2.0009,1600000.0
2007-04-25 00:33:00,2.0009,2.0009,2.0009,2.0009,4800000.0
2007-04-25 00:34:00,2.0009,2.0009,2.0009,2.0009,4800000.0
2007-04-25 00:35:00,2.0009,2.0009,2.0009,2.0009,3200000.0
2007-04-25 00:36:00,2.00082,2.00085,2.00029,2.00085,78400000.0
2007-04-25 00:37:00,2.0009,2.0009,2.0009,2.0009,1600000.0
2007-04-25 00:38:00,2.0009,2.0009,2.0009,2.0009,1600000.0
2007-04-25 00:39:00,2.00085,2.00085,2.00052,2.00077,85600000.0
2007-04-25 00:40:00,2.0009,2.0009,2.0009,2.0009,1600000.0
2007-04-25 00:41:00,2.0009,2.0009,2.0009,2.0009,1600000.0
2007-04-25 00:42:00,2.0009,2.0012,2.0009,2.0009,47100000.0
2007-04-25 00:43:00,2.0011,2.0011,2.00095,2.00095,4800000.0
2007-04-25 00:44:00,2.00076,2.00129,2.00072,2.00074,80200000.0
2007-04-25 00:45:00,2.00078,2.0011,2.00078,2.00105,58000000.0
2007-04-25 00:46:00,2.00099,2.00116,2.00097,2.00097,12000000.0
2007-04-25 00:47:00,2.001,2.00115,2.0009,2.00095,50400000.0
2007-04-25 00:48:00,2.00095,2.0011,2.00095,2.0011,43200000.0
2007-04-25 00:49:00,2.0011,2.0011,2.0011,2.0011,7200000.0
2007-04-25 00:50:00,2.0012,2.0013,2.00115,2.0013,12800000.0
2007-04-25 00:51:00,2.0014,2.0014,2.0014,2.0014,3200000.0
2007-04-25 00:52:00,2.0014,2.00145,2.0014,2.00145,4800000.0
2007-04-25 00:53:00,2.00155,2.0017,2.00135,2.00145,82800000.0
2007-04-25 00:54:00,2.0015,2.0015,2.0014,2.0015,13600000.0
2007-04-25 00:55:00,2.0015,2.0015,2.0015,2.0015,1600000.0
2007-04-25 00:56:00,2.00145,2.00145,2.00145,2.00145,3200000.0
2007-04-25 00:57:00,2.00129,2.00152,2.00123,2.00152,53800000.0
2007-04-25 00:58:00,2.0015,2.0017,2.0015,2.0017,43600000.0
2007-04-25 00:59:00,2.0017,2.0017,2.0017,2.0017,4800000.0
2007-04-25 01:00:00,2.0017,2.0017,2.0017,2.0017,4000000.0
2007-04-25 01:01:00,2.0018,2.0019,2.0017,2.0018,146200000.0
2007-04-25 01:02:00,2.0019,2.002,2.0019,2.002,9900000.0
2007-04-25 01:03:00,2.00157,2.00182,2.00143,2.0017,300850000.0
2007-04-25 01:04:00,2.0017,2.00181,2.0016,2.0016,348849999.0
2007-04-25 01:05:00,2.002,2.0021,2.002,2.002,52800000.0
2007-04-25 01:06:00,2.002,2.0021,2.002,2.0021,15200000.0
2007-04-25 01:07:00,2.0022,2.0022,2.0022,2.0022,6400000.0
2007-04-25 01:08:00,2.0022,2.0022,2.00215,2.00215,12000000.0
2007-04-25 01:09:00,2.0022,2.0024,2.00215,2.0024,16800000.0
2007-04-25 01:10:00,2.0024,2.0026,2.0024,2.0026,61700000.0
2007-04-25 01:11:00,2.00255,2.0027,2.00255,2.0026,26400000.0
2007-04-25 01:12:00,2.0026,2.0026,2.0026,2.0026,2400000.0
2007-04-25 01:13:00,2.0026,2.0028,2.0026,2.00275,106400000.0
2007-04-25 01:14:00,2.0028,2.0031,2.0028,2.0029,171500000.0
2007-04-25 01:15:00,2.003,2.003,2.0028,2.0028,52800000.0
2007-04-25 01:16:00,2.0028,2.0028,2.0028,2.0028,16400000.0
2007-04-25 01:17:00,2.00255,2.00255,2.00247,2.00247,12200000.0
2007-04-25 01:18:00,2.00243,2.00246,2.00233,2.00246,43700000.0
2007-04-25 01:19:00,2.00243,2.0025,2.00215,2.00248,101900000.0
2007-04-25 01:20:00,2.0028,2.0028,2.0028,2.0028,23200000.0
2007-04-25 01:21:00,2.0028,2.003,2.0028,2.003,61600000.0
2007-04-25 01:22:00,2.003,2.003,2.00275,2.00275,80300000.0
2007-04-25 01:23:00,2.00275,2.00275,2.00275,2.00275,10400000.0
2007-04-25 01:24:00,2.0028,2.0028,2.0028,2.0028,4300000.0
2007-04-25 01:25:00,2.0028,2.0028,2.00245,2.0025,202299998.0
2007-04-25 01:26:00,2.0025,2.0025,2.0025,2.0025,20000000.0
2007-04-25 01:27:00,2.0025,2.0025,2.0025,2.0025,32800000.0
2007-04-25 01:28:00,2.00242,2.00247,2.00229,2.00236,120000000.0
2007-04-25 01:29:00,2.0025,2.0025,2.0025,2.0025,38400000.0
2007-04-25 01:30:00,2.0027,2.0027,2.0025,2.0025,20800000.0
2007-04-25 01:31:00,2.0025,2.0026,2.0025,2.0026,23200000.0
2007-04-25 01:32:00,2.0026,2.0026,2.0026,2.0026,8000000.0
2007-04-25 01:33:00,2.00264,2.00264,2.00234,2.00234,40000000.0
2007-04-25 01:34:00,2.0027,2.0027,2.0026,2.0026,16600000.0
2007-04-25 01:35:00,2.0026,2.0026,2.0025,2.0025,25700000.0
2007-04-25 01:36:00,2.00237,2.00238,2.00222,2.00223,83800000.0
2007-04-25 01:37:00,2.00243,2.00243,2.00213,2.00233,148000000.0
2007-04-25 01:38:00,2.0026,2.0027,2.0025,2.0027,29800000.0
2007-04-25 01:39:00,2.00265,2.00265,2.0025,2.0025,31600001.0
2007-04-25 01:40:00,2.0026,2.0026,2.0025,2.0026,22600000.0
2007-04-25 01:41:00,2.0026,2.0026,2.0026,2.0026,800000.0
2007-04-25 01:42:00,2.00245,2.00253,2.00238,2.00253,51000000.0
2007-04-25 01:43:00,2.0026,2.0026,2.0026,2.0026,1600000.0
2007-04-25 01:44:00,2.0026,2.0026,2.00255,2.0026,23200000.0
2007-04-25 01:45:00,2.0026,2.0026,2.0026,2.0026,10400000.0
2007-04-25 01:46:00,2.0026,2.0026,2.0025,2.0025,20000000.0
2007-04-25 01:47:00,2.0025,2.0025,2.0025,2.0025,9600000.0
2007-04-25 01:48:00,2.0025,2.0026,2.0025,2.0026,7200000.0
2007-04-25 01:49:00,2.0026,2.0026,2.0025,2.0026,8000000.0
2007-04-25 01:50:00,2.00215,2.00247,2.00215,2.00231,98499999.0
2007-04-25 01:51:00,2.00236,2.00238,2.00226,2.0023,39800000.0
2007-04-25 01:52:00,2.0026,2.0026,2.0026,2.0026,3200000.0
2007-04-25 01:53:00,2.0024,2.00259,2.00222,2.00225,156400000.0
2007-04-25 01:54:00,2.0025,2.0025,2.0025,2.0025,34400000.0
2007-04-25 01:55:00,2.00245,2.0025,2.00245,2.0025,52800000.0
2007-04-25 01:56:00,2.0025,2.0025,2.0025,2.0025,4800000.0
2007-04-25 01:57:00,2.0025,2.0025,2.0025,2.0025,9600000.0
2007-04-25 01:58:00,2.0025,2.0026,2.0025,2.0025,39200000.0
2007-04-25 01:59:00,2.0025,2.0026,2.0025,2.0025,51000000.0
2007-04-25 02:00:00,2.00245,2.0025,2.00245,2.0025,63000000.0
2007-04-25 02:01:00,2.0024,2.0024,2.0024,2.0024,68800000.0
2007-04-25 02:02:00,2.0024,2.0024,2.0024,2.0024,29600000.0
2007-04-25 02:03:00,2.0024,2.0024,2.0024,2.0024,62400000.0
2007-04-25 02:04:00,2.0024,2.0025,2.0024,2.0025,15700000.0
2007-04-25 02:05:00,2.00223,2.00223,2.00195,2.00195,50600000.0
2007-04-25 02:06:00,2.00237,2.00247,2.00229,2.00229,34400000.0
2007-04-25 02:07:00,2.0025,2.0025,2.0025,2.0025,5600000.0
2007-04-25 02:08:00,2.0025,2.0025,2.0025,2.0025,5600000.0
2007-04-25 02:09:00,2.0025,2.0025,2.0025,2.0025,16000000.0
2007-04-25 02:10:00,2.0025,2.0025,2.0025,2.0025,8000000.0
2007-04-25 02:11:00,2.0025,2.0025,2.0022,2.0023,131500000.0
2007-04-25 02:12:00,2.0023,2.0023,2.0022,2.0023,38400000.0
2007-04-25 02:13:00,2.0023,2.0023,2.0023,2.0023,63200000.0
2007-04-25 02:14:00,2.0022,2.0022,2.0022,2.0022,27900000.0
2007-04-25 02:15:00,2.002,2.0022,2.0019,2.0019,178600001.0
2007-04-25 02:16:00,2.00159,2.00178,2.00152,2.00173,95699998.0
2007-04-25 02:17:00,2.0019,2.0019,2.0019,2.0019,2400000.0
2007-04-25 02:18:00,2.0018,2.0018,2.0018,2.0018,21200000.0
2007-04-25 02:19:00,2.0018,2.0018,2.0018,2.0018,8000000.0
2007-04-25 02:20:00,2.00162,2.00167,2.00133,2.00167,70400002.0
2007-04-25 02:21:00,2.0018,2.0018,2.0018,2.0018,4000000.0
2007-04-25 02:22:00,2.0016,2.0016,2.0016,2.0016,135800000.0
2007-04-25 02:23:00,2.0016,2.0016,2.0016,2.0016,27600000.0
2007-04-25 02:24:00,2.0016,2.0017,2.0016,2.0017,55900000.0
2007-04-25 02:25:00,2.0017,2.0017,2.0017,2.0017,24000000.0
2007-04-25 02:26:00,2.0017,2.0017,2.0017,2.0017,33600000.0
2007-04-25 02:27:00,2.0017,2.0017,2.0017,2.0017,88000000.0
2007-04-25 02:28:00,2.0017,2.0019,2.0017,2.0019,32000000.0
2007-04-25 02:29:00,2.0019,2.002,2.0019,2.0019,60400000.0
2007-04-25 02:30:00,2.002,2.002,2.002,2.002,21600000.0
2007-04-25 02:31:00,2.002,2.0023,2.002,2.0023,85400000.0
2007-04-25 02:32:00,2.0022,2.0022,2.002,2.002,164800001.0
2007-04-25 02:33:00,2.002,2.002,2.00185,2.00185,75200000.0
2007-04-25 02:34:00,2.0019,2.0019,2.00185,2.00185,8000000.0
2007-04-25 02:35:00,2.0019,2.0019,2.0018,2.0018,43700000.0
2007-04-25 02:36:00,2.0018,2.0019,2.0018,2.0019,138200000.0
2007-04-25 02:37:00,2.00195,2.002,2.0015,2.00155,297800002.0
2007-04-25 02:38:00,2.00165,2.0017,2.00145,2.0015,196599999.0
2007-04-25 02:39:00,2.0015,2.0018,2.0015,2.0016,37600000.0
2007-04-25 02:40:00,2.0016,2.0016,2.0015,2.0015,93099997.0
2007-04-25 02:41:00,2.0015,2.0015,2.0015,2.0015,104000000.0
2007-04-25 02:42:00,2.0015,2.0015,2.0015,2.0015,18400000.0
2007-04-25 02:43:00,2.0015,2.0015,2.0015,2.0015,44000000.0
2007-04-25 02:44:00,2.0015,2.0016,2.0014,2.0014,144600000.0
2007-04-25 02:45:00,2.0014,2.0016,2.0014,2.0015,101600000.0
2007-04-25 02:46:00,2.0015,2.0017,2.0013,2.0017,188700001.0
2007-04-25 02:47:00,2.0016,2.0017,2.00145,2.00145,46300000.0
2007-04-25 02:48:00,2.0015,2.0015,2.00145,2.0015,144900000.0
2007-04-25 02:49:00,2.0016,2.0016,2.0015,2.0016,73399999.0
2007-04-25 02:50:00,2.0015,2.0016,2.0015,2.0016,20800000.0
2007-04-25 02:51:00,2.0016,2.0016,2.0016,2.0016,4800000.0
2007-04-25 02:52:00,2.00127,2.00134,2.00117,2.00134,6400000.0
2007-04-25 02:53:00,2.0016,2.0016,2.0016,2.0016,57600000.0
2007-04-25 02:54:00,2.0016,2.0016,2.0013,2.0013,140200000.0
2007-04-25 02:55:00,2.00125,2.0016,2.00125,2.0014,166400000.0
2007-04-25 02:56:00,2.0014,2.0014,2.0013,2.0014,90400000.0
2007-04-25 02:57:00,2.0014,2.0016,2.0014,2.0016,57600000.0
2007-04-25 02:58:00,2.0015,2.0015,2.0015,2.0015,14400000.0
2007-04-25 02:59:00,2.0015,2.0016,2.0014,2.0016,127200000.0
2007-04-25 03:00:00,2.0016,2.0018,2.0016,2.00175,104000000.0
2007-04-25 03:01:00,2.0018,2.0018,2.00175,2.0018,42800000.0
2007-04-25 03:02:00,2.0018,2.0018,2.0017,2.0017,106400000.0
2007-04-25 03:03:00,2.0018,2.0022,2.0018,2.0021,165100000.0
2007-04-25 03:04:00,2.0021,2.0022,2.0019,2.0019,84100000.0
2007-04-25 03:05:00,2.002,2.0021,2.0019,2.0021,118900000.0
2007-04-25 03:06:00,2.0021,2.0021,2.0021,2.0021,19200000.0
2007-04-25 03:07:00,2.0021,2.0021,2.00205,2.00205,74800000.0
2007-04-25 03:08:00,2.0021,2.0022,2.002,2.0022,101600000.0
2007-04-25 03:09:00,2.0022,2.0022,2.0022,2.0022,25600000.0
2007-04-25 03:10:00,2.0022,2.0023,2.0022,2.0022,59200000.0
2007-04-25 03:11:00,2.0022,2.0023,2.0022,2.0022,256500000.0
2007-04-25 03:12:00,2.0023,2.0023,2.0022,2.0022,102400000.0
2007-04-25 03:13:00,2.0022,2.0023,2.00215,2.00215,44000000.0
2007-04-25 03:14:00,2.0023,2.0023,2.00215,2.0022,59900000.0
2007-04-25 03:15:00,2.0022,2.0022,2.0019,2.00205,218500000.0
2007-04-25 03:16:00,2.0022,2.0023,2.0021,2.0021,56000000.0
2007-04-25 03:17:00,2.00225,2.0024,2.0021,2.0021,139000001.0
2007-04-25 03:18:00,2.0021,2.0025,2.0021,2.0024,100800002.0
2007-04-25 03:19:00,2.0023,2.0024,2.0023,2.0024,24000000.0
2007-04-25 03:20:00,2.00245,2.00255,2.0023,2.00255,17600000.0
2007-04-25 03:21:00,2.00245,2.00275,2.0023,2.0026,202400000.0
2007-04-25 03:22:00,2.0026,2.0026,2.0024,2.0025,113500001.0
2007-04-25 03:23:00,2.0024,2.0025,2.00235,2.0024,205500000.0
2007-04-25 03:24:00,2.00235,2.0026,2.00225,2.0024,511900000.0
2007-04-25 03:25:00,2.0024,2.00245,2.0023,2.0023,124000000.0
2007-04-25 03:26:00,2.0023,2.0024,2.0023,2.0023,185599999.0
2007-04-25 03:27:00,2.0022,2.00222,2.00204,2.00215,95900000.0
2007-04-25 03:28:00,2.00235,2.0025,2.00225,2.0025,126699999.0
2007-04-25 03:29:00,2.0023,2.00255,2.0023,2.0024,338099994.0
2007-04-25 03:30:00,2.0024,2.00275,2.00235,2.00275,91200000.0
2007-04-25 03:31:00,2.00275,2.00275,2.00275,2.00275,1600000.0
2007-04-25 03:32:00,2.0026,2.00275,2.0026,2.00275,49600000.0
2007-04-25 03:33:00,2.0026,2.0028,2.0026,2.0028,33600000.0
2007-04-25 03:34:00,2.0028,2.0028,2.0027,2.0028,80000000.0
2007-04-25 03:35:00,2.0028,2.0028,2.0027,2.00275,41600000.0
2007-04-25 03:36:00,2.00275,2.00275,2.0026,2.0026,106400000.0
2007-04-25 03:37:00,2.0027,2.0027,2.0026,2.0026,36000000.0
2007-04-25 03:38:00,2.0027,2.0027,2.0027,2.0027,4800000.0
2007-04-25 03:39:00,2.0027,2.0027,2.0026,2.0026,59900000.0
2007-04-25 03:40:00,2.0026,2.0026,2.0026,2.0026,21600000.0
2007-04-25 03:41:00,2.0026,2.0026,2.0026,2.0026,7200000.0
2007-04-25 03:42:00,2.0026,2.0026,2.00255,2.0026,162000000.0
2007-04-25 03:43:00,2.0026,2.0027,2.0026,2.00265,96800000.0
2007-04-25 03:44:00,2.0027,2.0027,2.0027,2.0027,65600000.0
2007-04-25 03:45:00,2.0027,2.0027,2.0027,2.0027,21600000.0
2007-04-25 03:46:00,2.0027,2.0027,2.0026,2.0026,47200000.0
2007-04-25 03:47:00,2.0026,2.0026,2.0025,2.0025,52000000.0
2007-04-25 03:48:00,2.0025,2.0026,2.0024,2.00245,76300000.0
2007-04-25 03:49:00,2.0025,2.0025,2.0025,2.0025,84000000.0
2007-04-25 03:50:00,2.0025,2.0025,2.0025,2.0025,151200000.0
2007-04-25 03:51:00,2.0025,2.0025,2.0025,2.0025,58400000.0
2007-04-25 03:52:00,2.0025,2.0025,2.0025,2.0025,44800000.0
2007-04-25 03:53:00,2.0025,2.0025,2.0025,2.0025,5600000.0
2007-04-25 03:54:00,2.0025,2.0025,2.0025,2.0025,16800000.0
2007-04-25 03:55:00,2.0024,2.0025,2.00235,2.0024,30400000.0
2007-04-25 03:56:00,2.0024,2.0024,2.0024,2.0024,28000000.0
2007-04-25 03:57:00,2.0024,2.0024,2.0023,2.0023,66400000.0
2007-04-25 03:58:00,2.0023,2.0023,2.0023,2.0023,9600000.0
2007-04-25 03:59:00,2.0023,2.0023,2.0023,2.0023,35200000.0
2007-04-25 04:00:00,2.00195,2.00208,2.00169,2.00202,43200000.0
2007-04-25 04:01:00,2.0023,2.0024,2.0023,2.0024,27200000.0
2007-04-25 04:02:00,2.0024,2.0024,2.0024,2.0024,3200000.0
2007-04-25 04:03:00,2.00206,2.00236,2.00206,2.00225,116700000.0
2007-04-25 04:04:00,2.00215,2.00244,2.00202,2.00202,129800000.0
2007-04-25 04:05:00,2.0024,2.0025,2.0023,2.0025,23200000.0
2007-04-25 04:06:00,2.0025,2.0025,2.0025,2.0025,23000000.0
2007-04-25 04:07:00,2.0025,2.0025,2.0025,2.0025,3700000.0
2007-04-25 04:08:00,2.0025,2.0025,2.0025,2.0025,44800000.0
2007-04-25 04:09:00,2.0025,2.0025,2.00245,2.0025,23500000.0
2007-04-25 04:10:00,2.0025,2.0025,2.0025,2.0025,24000000.0
2007-04-25 04:11:00,2.0025,2.0025,2.00245,2.00245,19200000.0
2007-04-25 04:12:00,2.0026,2.00265,2.0025,2.0025,60600000.0
2007-04-25 04:13:00,2.0026,2.0026,2.0025,2.0026,36800000.0
2007-04-25 04:14:00,2.0026,2.0026,2.0026,2.0026,5600000.0
2007-04-25 04:15:00,2.0026,2.0026,2.0026,2.0026,28000000.0
2007-04-25 04:16:00,2.0026,2.0026,2.0026,2.0026,14400000.0
2007-04-25 04:17:00,2.0026,2.0026,2.0026,2.0026,5600000.0
2007-04-25 04:18:00,2.0026,2.0026,2.0025,2.0025,38400000.0
2007-04-25 04:19:00,2.0026,2.0026,2.0026,2.0026,36000000.0
2007-04-25 04:20:00,2.0025,2.0025,2.0025,2.0025,73600000.0
2007-04-25 04:21:00,2.0025,2.0025,2.0025,2.0025,160900000.0
2007-04-25 04:22:00,2.0025,2.0025,2.0025,2.0025,63400000.0
2007-04-25 04:23:00,2.00245,2.0025,2.0024,2.0025,194700002.0
2007-04-25 04:24:00,2.0025,2.0025,2.00215,2.0024,267099999.0
2007-04-25 04:25:00,2.0025,2.0025,2.0025,2.0025,35200000.0
2007-04-25 04:26:00,2.0025,2.0026,2.0024,2.0024,95300000.0
2007-04-25 04:27:00,2.00245,2.0025,2.00235,2.0024,162300000.0
2007-04-25 04:28:00,2.0025,2.0025,2.0022,2.0022,79200000.0
2007-04-25 04:29:00,2.0023,2.0023,2.002,2.0022,139800000.0
2007-04-25 04:30:00,2.0022,2.0026,2.0021,2.0026,248000001.0
2007-04-25 04:31:00,2.0026,2.0027,2.0025,2.0026,100200000.0
2007-04-25 04:32:00,2.0026,2.00275,2.0025,2.0026,102300000.0
2007-04-25 04:33:00,2.0026,2.0026,2.0026,2.0026,149800000.0
2007-04-25 04:34:00,2.0026,2.0026,2.0026,2.0026,13000000.0
2007-04-25 04:35:00,2.0026,2.0027,2.0026,2.0027,20600000.0
2007-04-25 04:36:00,2.0026,2.0026,2.0026,2.0026,25200000.0
2007-04-25 04:37:00,2.0026,2.0026,2.0026,2.0026,11100000.0
2007-04-25 04:38:00,2.0026,2.0026,2.0024,2.0025,55900000.0
2007-04-25 04:39:00,2.0025,2.0025,2.0024,2.0025,18300000.0
2007-04-25 04:40:00,2.0025,2.0025,2.0025,2.0025,1800000.0
2007-04-25 04:41:00,2.0025,2.0025,2.0025,2.0025,4800000.0
2007-04-25 04:42:00,2.0025,2.0025,2.0025,2.0025,2800000.0
2007-04-25 04:43:00,2.0025,2.0025,2.0025,2.0025,21000000.0
2007-04-25 04:44:00,2.0025,2.0028,2.0025,2.0028,51900000.0
2007-04-25 04:45:00,2.0027,2.0027,2.00255,2.0027,20600000.0
2007-04-25 04:46:00,2.0027,2.0027,2.0026,2.0027,25600000.0
2007-04-25 04:47:00,2.00238,2.00238,2.00217,2.00223,64899998.0
2007-04-25 04:48:00,2.0027,2.0027,2.0026,2.0026,28800000.0
2007-04-25 04:49:00,2.0026,2.0027,2.0026,2.0026,46400000.0
2007-04-25 04:50:00,2.0026,2.003,2.0026,2.003,64000000.0
2007-04-25 04:51:00,2.003,2.0032,2.00255,2.0028,382299998.0
2007-04-25 04:52:00,2.0028,2.003,2.0028,2.003,39200000.0
2007-04-25 04:53:00,2.003,2.003,2.0029,2.0029,19400000.0
2007-04-25 04:54:00,2.003,2.003,2.0029,2.003,39800000.0
2007-04-25 04:55:00,2.003,2.003,2.003,2.003,20000000.0
2007-04-25 04:56:00,2.0029,2.003,2.0029,2.003,123800000.0
2007-04-25 04:57:00,2.0029,2.0029,2.0029,2.0029,20300000.0
2007-04-25 04:58:00,2.0029,2.0029,2.0029,2.0029,31300000.0
2007-04-25 04:59:00,2.0029,2.0029,2.0026,2.0028,73700000.0
2007-04-25 05:00:00,2.00241,2.00269,2.00212,2.00228,147000003.0
2007-04-25 05:01:00,2.0028,2.0028,2.0026,2.0026,83700000.0
2007-04-25 05:02:00,2.00265,2.0027,2.00265,2.0027,13600000.0
2007-04-25 05:03:00,2.00235,2.00254,2.0023,2.0023,9000000.0
2007-04-25 05:04:00,2.0028,2.0028,2.0028,2.0028,7200000.0
2007-04-25 05:05:00,2.0028,2.0029,2.0028,2.0028,56700000.0
2007-04-25 05:06:00,2.0028,2.0028,2.0028,2.0028,6400000.0
2007-04-25 05:07:00,2.0028,2.0028,2.0028,2.0028,3200000.0
2007-04-25 05:08:00,2.0028,2.0028,2.0028,2.0028,23200000.0
2007-04-25 05:09:00,2.0028,2.0028,2.0028,2.0028,9600000.0
2007-04-25 05:10:00,2.0028,2.0028,2.0028,2.0028,3200000.0
2007-04-25 05:11:00,2.0028,2.0028,2.0028,2.0028,8800000.0
2007-04-25 05:12:00,2.0029,2.0029,2.00285,2.0029,16000000.0
2007-04-25 05:13:00,2.0029,2.0029,2.0028,2.0028,24800000.0
2007-04-25 05:14:00,2.0028,2.0029,2.0026,2.00265,86700000.0
2007-04-25 05:15:00,2.0027,2.0028,2.0027,2.0027,80600000.0
2007-04-25 05:16:00,2.0028,2.0029,2.0028,2.0028,31100000.0
2007-04-25 05:17:00,2.0028,2.0028,2.0027,2.0027,12000000.0
2007-04-25 05:18:00,2.00247,2.00264,2.00245,2.0025,38600000.0
2007-04-25 05:19:00,2.0028,2.0028,2.00275,2.00275,10400000.0
2007-04-25 05:20:00,2.0028,2.0029,2.0028,2.0029,27200000.0
2007-04-25 05:21:00,2.00295,2.0031,2.00295,2.003,25600000.0
2007-04-25 05:22:00,2.003,2.003,2.003,2.003,11000000.0
2007-04-25 05:23:00,2.00293,2.00296,2.00273,2.00293,40600000.0
2007-04-25 05:24:00,2.00278,2.00283,2.00258,2.00269,111099997.0
2007-04-25 05:25:00,2.003,2.003,2.003,2.003,12000000.0
2007-04-25 05:26:00,2.00274,2.0029,2.00244,2.00245,87199999.0
2007-04-25 05:27:00,2.0031,2.0031,2.0031,2.0031,11200000.0
2007-04-25 05:28:00,2.00288,2.00288,2.00275,2.00288,58100000.0
2007-04-25 05:29:00,2.003,2.003,2.003,2.003,8000000.0
2007-04-25 05:30:00,2.003,2.00305,2.00295,2.00295,16000000.0
2007-04-25 05:31:00,2.003,2.003,2.003,2.003,800000.0
2007-04-25 05:32:00,2.003,2.0032,2.003,2.003,122000000.0
2007-04-25 05:33:00,2.003,2.0033,2.003,2.003,112000000.0
2007-04-25 05:34:00,2.0032,2.0033,2.0032,2.0033,31200000.0
2007-04-25 05:35:00,2.0033,2.0033,2.0032,2.0032,50400000.0
2007-04-25 05:36:00,2.0032,2.0033,2.0032,2.0033,23200000.0
2007-04-25 05:37:00,2.0034,2.0034,2.00335,2.0034,8700000.0
2007-04-25 05:38:00,2.00318,2.00328,2.00306,2.00311,85300001.0
2007-04-25 05:39:00,2.0034,2.0034,2.0034,2.0034,12600000.0
2007-04-25 05:40:00,2.0034,2.0034,2.0034,2.0034,33500000.0
2007-04-25 05:41:00,2.0034,2.0034,2.0034,2.0034,6400000.0
2007-04-25 05:42:00,2.0034,2.0034,2.0034,2.0034,6400000.0
2007-04-25 05:43:00,2.0034,2.0034,2.0034,2.0034,16000000.0
2007-04-25 05:44:00,2.0034,2.0034,2.0032,2.0032,61600000.0
2007-04-25 05:45:00,2.0033,2.0034,2.0033,2.0034,30000000.0
2007-04-25 05:46:00,2.00335,2.0034,2.00335,2.0034,12000000.0
2007-04-25 05:47:00,2.00332,2.00332,2.00311,2.00327,343999995.0
2007-04-25 05:48:00,2.0034,2.0034,2.0034,2.0034,17600000.0
2007-04-25 05:49:00,2.00323,2.00323,2.00296,2.0031,335200002.0
2007-04-25 05:50:00,2.0034,2.0034,2.0034,2.0034,92000000.0
2007-04-25 05:51:00,2.0034,2.0034,2.0033,2.0033,29600000.0
2007-04-25 05:52:00,2.0033,2.0034,2.00325,2.0034,27200000.0
2007-04-25 05:53:00,2.00335,2.0035,2.00335,2.0035,40600000.0
2007-04-25 05:54:00,2.0035,2.0035,2.00335,2.00335,46600000.0
2007-04-25 05:55:00,2.0034,2.0034,2.0033,2.0033,32800000.0
2007-04-25 05:56:00,2.0033,2.0034,2.0033,2.0033,67200000.0
2007-04-25 05:57:00,2.0033,2.0034,2.0033,2.0033,404000000.0
2007-04-25 05:58:00,2.0033,2.0033,2.0033,2.0033,184000000.0
2007-04-25 05:59:00,2.0033,2.0033,2.0033,2.0033,71200000.0
2007-04-25 06:00:00,2.0033,2.0033,2.0033,2.0033,4000000.0
2007-04-25 06:01:00,2.0032,2.0032,2.0032,2.0032,66500000.0
2007-04-25 06:02:00,2.0033,2.0033,2.0033,2.0033,7200000.0
2007-04-25 06:03:00,2.0033,2.0033,2.0032,2.0033,68800000.0
2007-04-25 06:04:00,2.00304,2.00336,2.00299,2.00331,219000001.0
2007-04-25 06:05:00,2.0034,2.0034,2.0032,2.0032,58400000.0
2007-04-25 06:06:00,2.0032,2.0033,2.00315,2.0032,98300000.0
2007-04-25 06:07:00,2.0032,2.0032,2.0032,2.0032,35200000.0
2007-04-25 06:08:00,2.0032,2.0032,2.0032,2.0032,36800000.0
2007-04-25 06:09:00,2.0032,2.0032,2.00315,2.00315,40000000.0
2007-04-25 06:10:00,2.00297,2.00307,2.00276,2.00291,277899997.0
2007-04-25 06:11:00,2.003,2.00305,2.00285,2.00285,356900002.0
2007-04-25 06:12:00,2.00318,2.00318,2.00277,2.00277,213100001.0
2007-04-25 06:13:00,2.00323,2.00326,2.00305,2.00313,161900000.0
2007-04-25 06:14:00,2.0032,2.0032,2.0028,2.003,145200000.0
2007-04-25 06:15:00,2.003,2.003,2.0026,2.0027,172400000.0
2007-04-25 06:16:00,2.00261,2.00263,2.0024,2.00261,295800004.0
2007-04-25 06:17:00,2.0028,2.0028,2.0028,2.0028,64800000.0
2007-04-25 06:18:00,2.0028,2.0029,2.0028,2.0029,100000000.0
2007-04-25 06:19:00,2.0028,2.0028,2.0028,2.0028,36000000.0
2007-04-25 06:20:00,2.0028,2.0029,2.00275,2.00275,123400000.0
2007-04-25 06:21:00,2.00275,2.0029,2.00275,2.0029,264000000.0
2007-04-25 06:22:00,2.0029,2.0029,2.0028,2.0028,51900000.0
2007-04-25 06:23:00,2.0029,2.003,2.0029,2.003,57600000.0
2007-04-25 06:24:00,2.003,2.003,2.003,2.003,77600000.0
2007-04-25 06:25:00,2.00285,2.00289,2.00256,2.00275,72400000.0
2007-04-25 06:26:00,2.003,2.003,2.003,2.003,14400000.0
2007-04-25 06:27:00,2.003,2.003,2.003,2.003,7200000.0
2007-04-25 06:28:00,2.0028,2.00294,2.00273,2.00273,140000000.0
2007-04-25 06:29:00,2.003,2.003,2.0029,2.003,43600000.0
2007-04-25 06:30:00,2.003,2.003,2.00295,2.003,23200000.0
2007-04-25 06:31:00,2.00295,2.003,2.00295,2.003,10400000.0
2007-04-25 06:32:00,2.00284,2.00289,2.00252,2.00278,198300000.0
2007-04-25 06:33:00,2.003,2.003,2.003,2.003,7200000.0
2007-04-25 06:34:00,2.00277,2.00277,2.00256,2.00257,34100000.0
2007-04-25 06:35:00,2.00298,2.00298,2.0025,2.00283,57600000.0
2007-04-25 06:36:00,2.0029,2.003,2.0029,2.003,23200000.0
2007-04-25 06:37:00,2.003,2.003,2.003,2.003,21600000.0
2007-04-25 06:38:00,2.00285,2.0029,2.0028,2.0028,80800000.0
2007-04-25 06:39:00,2.0028,2.0028,2.0026,2.0026,80999999.0
2007-04-25 06:40:00,2.0027,2.0027,2.00255,2.00255,49600000.0
2007-04-25 06:41:00,2.0026,2.0026,2.0026,2.0026,1600000.0
2007-04-25 06:42:00,2.0026,2.0026,2.0026,2.0026,15200000.0
2007-04-25 06:43:00,2.0025,2.0025,2.0025,2.0025,17200000.0
2007-04-25 06:44:00,2.0025,2.0025,2.0025,2.0025,32800000.0
2007-04-25 06:45:00,2.00255,2.00255,2.0025,2.0025,7200000.0
2007-04-25 06:46:00,2.0025,2.0025,2.0024,2.0024,37600000.0
2007-04-25 06:47:00,2.0023,2.0023,2.0021,2.0022,94900000.0
2007-04-25 06:48:00,2.0022,2.0023,2.0022,2.0023,11600000.0
2007-04-25 06:49:00,2.0023,2.0023,2.0021,2.0021,102400000.0
2007-04-25 06:50:00,2.0021,2.0022,2.0021,2.0022,84700000.0
2007-04-25 06:51:00,2.0022,2.0023,2.0022,2.0022,16800000.0
2007-04-25 06:52:00,2.0023,2.0023,2.0022,2.0023,32800000.0
2007-04-25 06:53:00,2.0022,2.0022,2.0022,2.0022,10400000.0
2007-04-25 06:54:00,2.00195,2.00215,2.00186,2.00215,133800000.0
2007-04-25 06:55:00,2.00197,2.00214,2.00175,2.00175,183700000.0
2007-04-25 06:56:00,2.0022,2.0022,2.0021,2.0022,47400000.0
2007-04-25 06:57:00,2.0021,2.0022,2.002,2.0022,61399998.0
2007-04-25 06:58:00,2.0022,2.0023,2.0022,2.0023,32800000.0
2007-04-25 06:59:00,2.0023,2.0023,2.0023,2.0023,15200000.0
2007-04-25 07:00:00,2.0023,2.0023,2.0022,2.0022,26800000.0
2007-04-25 07:01:00,2.0023,2.0023,2.0022,2.0022,37800000.0
2007-04-25 07:02:00,2.0023,2.0023,2.0022,2.0022,82900000.0
2007-04-25 07:03:00,2.0022,2.0022,2.0022,2.0022,101300000.0
2007-04-25 07:04:00,2.0022,2.0023,2.002,2.002,320299990.0
2007-04-25 07:05:00,2.0021,2.0022,2.002,2.002,42900000.0
2007-04-25 07:06:00,2.0021,2.0021,2.0021,2.0021,7200000.0
2007-04-25 07:07:00,2.0021,2.0022,2.0021,2.0021,28800000.0
2007-04-25 07:08:00,2.0021,2.0021,2.0021,2.0021,7200000.0
2007-04-25 07:09:00,2.0022,2.0022,2.0022,2.0022,8000000.0
2007-04-25 07:10:00,2.00196,2.00203,2.00186,2.002,68000000.0
2007-04-25 07:11:00,2.0022,2.0023,2.00205,2.0023,70800000.0
2007-04-25 07:12:00,2.0022,2.0023,2.0022,2.0023,37600000.0
2007-04-25 07:13:00,2.0023,2.0028,2.0023,2.0026,117399999.0
2007-04-25 07:14:00,2.0028,2.0028,2.0027,2.0027,14400000.0
2007-04-25 07:15:00,2.0027,2.0027,2.0027,2.0027,12800000.0
2007-04-25 07:16:00,2.0029,2.0029,2.0029,2.0029,6500000.0
2007-04-25 07:17:00,2.0029,2.0029,2.0029,2.0029,1600000.0
2007-04-25 07:18:00,2.0029,2.0029,2.0029,2.0029,200000.0
2007-04-25 07:19:00,2.0029,2.0029,2.0029,2.0029,8100000.0
2007-04-25 07:20:00,2.0029,2.0029,2.0029,2.0029,76000000.0
2007-04-25 07:21:00,2.00256,2.00289,2.00256,2.0027,104000000.0
2007-04-25 07:22:00,2.0029,2.0029,2.0028,2.0028,57900001.0
2007-04-25 07:23:00,2.0029,2.0029,2.0028,2.0029,48000000.0
2007-04-25 07:24:00,2.0028,2.0028,2.0028,2.0028,23200000.0
2007-04-25 07:25:00,2.0028,2.0028,2.00265,2.0028,64500000.0
2007-04-25 07:26:00,2.0028,2.0028,2.0027,2.0027,30400000.0
2007-04-25 07:27:00,2.0027,2.0027,2.0027,2.0027,8000000.0
2007-04-25 07:28:00,2.0027,2.0027,2.0026,2.0026,124099998.0
2007-04-25 07:29:00,2.0027,2.0027,2.0026,2.0027,95200000.0
2007-04-25 07:30:00,2.0028,2.003,2.0028,2.003,136800000.0
2007-04-25 07:31:00,2.0031,2.0031,2.0027,2.003,274899998.0
2007-04-25 07:32:00,2.003,2.003,2.0029,2.0029,32000000.0
2007-04-25 07:33:00,2.0029,2.0029,2.0028,2.0029,75399998.0
2007-04-25 07:34:00,2.0029,2.0029,2.0027,2.0027,60800000.0
2007-04-25 07:35:00,2.0028,2.0028,2.0028,2.0028,80000000.0
2007-04-25 07:36:00,2.0028,2.0028,2.0028,2.0028,104000000.0
2007-04-25 07:37:00,2.0028,2.0029,2.0028,2.0028,128800000.0
2007-04-25 07:38:00,2.0029,2.0029,2.00275,2.00275,25600000.0
2007-04-25 07:39:00,2.0028,2.0028,2.0023,2.0025,129599999.0
2007-04-25 07:40:00,2.0025,2.0027,2.00245,2.0026,92800000.0
2007-04-25 07:41:00,2.0026,2.0026,2.0026,2.0026,6400000.0
2007-04-25 07:42:00,2.0026,2.0026,2.0025,2.0025,43200000.0
2007-04-25 07:43:00,2.0025,2.00255,2.0025,2.00255,23000000.0
2007-04-25 07:44:00,2.00226,2.00243,2.00211,2.00236,335999998.0
2007-04-25 07:45:00,2.00255,2.0029,2.00255,2.0029,85600000.0
2007-04-25 07:46:00,2.0029,2.0029,2.0028,2.0028,36800000.0
2007-04-25 07:47:00,2.0028,2.003,2.00275,2.00295,82400000.0
2007-04-25 07:48:00,2.003,2.003,2.0028,2.00285,93599998.0
2007-04-25 07:49:00,2.0028,2.0029,2.00275,2.0028,99200000.0
2007-04-25 07:50:00,2.0029,2.0031,2.00275,2.00275,150900000.0
2007-04-25 07:51:00,2.00275,2.00285,2.00235,2.0025,145699999.0
2007-04-25 07:52:00,2.0025,2.00285,2.00245,2.0028,218900000.0
2007-04-25 07:53:00,2.0028,2.0029,2.00275,2.00275,139099999.0
2007-04-25 07:54:00,2.0028,2.0028,2.0028,2.0028,60400000.0
2007-04-25 07:55:00,2.0028,2.0028,2.0028,2.0028,119000000.0
2007-04-25 07:56:00,2.0028,2.0028,2.0025,2.0025,46100000.0
2007-04-25 07:57:00,2.0027,2.0034,2.0026,2.0034,314000000.0
2007-04-25 07:58:00,2.0034,2.0034,2.0032,2.0033,84399999.0
2007-04-25 07:59:00,2.00325,2.0033,2.003,2.0033,200000002.0
2007-04-25 08:00:00,2.0034,2.0036,2.0031,2.0034,336699996.0
2007-04-25 08:01:00,2.0034,2.00355,2.0034,2.0034,163199998.0
2007-04-25 08:02:00,2.0034,2.0035,2.0033,2.0033,327200000.0
2007-04-25 08:03:00,2.0033,2.0036,2.0033,2.0034,117700000.0
2007-04-25 08:04:00,2.00345,2.0036,2.00345,2.00355,120000000.0
2007-04-25 08:05:00,2.0037,2.0038,2.00355,2.0037,191200000.0
2007-04-25 08:06:00,2.0037,2.004,2.0037,2.0038,515800001.0
2007-04-25 08:07:00,2.0038,2.0039,2.0037,2.0037,451600000.0
2007-04-25 08:08:00,2.0037,2.004,2.0037,2.00385,316199998.0
2007-04-25 08:09:00,2.00385,2.0047,2.00385,2.0044,601999999.0
2007-04-25 08:10:00,2.0044,2.00475,2.00425,2.00455,644800000.0
2007-04-25 08:11:00,2.00455,2.0051,2.00455,2.0051,532500000.0
2007-04-25 08:12:00,2.0051,2.0055,2.0047,2.0047,889699998.0
2007-04-25 08:13:00,2.0047,2.0049,2.0045,2.0046,435300000.0
2007-04-25 08:14:00,2.0047,2.0047,2.0043,2.0044,201700000.0
2007-04-25 08:15:00,2.0044,2.0049,2.00435,2.0049,405000002.0
2007-04-25 08:16:00,2.005,2.00515,2.0047,2.0047,552500000.0
2007-04-25 08:17:00,2.0048,2.0048,2.0047,2.0048,46600000.0
2007-04-25 08:18:00,2.0048,2.0049,2.00455,2.0048,275500000.0
2007-04-25 08:19:00,2.00465,2.0048,2.0046,2.0047,187200000.0
2007-04-25 08:20:00,2.0047,2.0051,2.0047,2.005,332300000.0
2007-04-25 08:21:00,2.005,2.0053,2.0049,2.0051,302400001.0
2007-04-25 08:22:00,2.0052,2.0057,2.0052,2.0057,579899996.0
2007-04-25 08:23:00,2.0055,2.0056,2.00515,2.0053,359399999.0
2007-04-25 08:24:00,2.00515,2.0053,2.0048,2.0048,594199999.0
2007-04-25 08:25:00,2.0049,2.005,2.0047,2.0047,411100002.0
2007-04-25 08:26:00,2.0048,2.0048,2.00465,2.0048,275899996.0
2007-04-25 08:27:00,2.0049,2.0054,2.0048,2.00525,245500000.0
2007-04-25 08:28:00,2.0053,2.0055,2.00525,2.00535,301899999.0
2007-04-25 08:29:00,2.0054,2.0058,2.0053,2.00575,630200001.0
2007-04-25 08:30:00,2.0058,2.00615,2.0055,2.0055,837699993.0
2007-04-25 08:31:00,2.0056,2.0057,2.00545,2.0055,234799999.0
2007-04-25 08:32:00,2.0055,2.0061,2.0055,2.0061,314999999.0
2007-04-25 08:33:00,2.0061,2.0061,2.00575,2.0059,304700000.0
2007-04-25 08:34:00,2.0059,2.006,2.0058,2.0058,308100000.0
2007-04-25 08:35:00,2.0059,2.0059,2.0055,2.0056,224000001.0
2007-04-25 08:36:00,2.0056,2.006,2.0055,2.00565,607599996.0
2007-04-25 08:37:00,2.00565,2.0059,2.0051,2.0056,868800002.0
2007-04-25 08:38:00,2.0057,2.006,2.0055,2.0055,270900000.0
2007-04-25 08:39:00,2.0055,2.0057,2.0053,2.00555,344600000.0
2007-04-25 08:40:00,2.0056,2.0059,2.0055,2.0057,452600000.0
2007-04-25 08:41:00,2.0057,2.0057,2.00545,2.0057,417400000.0
2007-04-25 08:42:00,2.0057,2.0057,2.0055,2.0055,169199999.0
2007-04-25 08:43:00,2.0055,2.0055,2.0052,2.0052,381999997.0
2007-04-25 08:44:00,2.0053,2.0053,2.0051,2.0051,107600000.0
2007-04-25 08:45:00,2.0051,2.0051,2.00495,2.0051,308500002.0
2007-04-25 08:46:00,2.0051,2.0053,2.0051,2.0053,269300000.0
2007-04-25 08:47:00,2.0054,2.0055,2.00515,2.0054,282900000.0
2007-04-25 08:48:00,2.0054,2.0055,2.0051,2.0051,162300000.0
2007-04-25 08:49:00,2.0051,2.0051,2.0046,2.0046,423399999.0
2007-04-25 08:50:00,2.0046,2.0046,2.00425,2.0046,661700001.0
2007-04-25 08:51:00,2.00455,2.0048,2.0042,2.0042,385999999.0
2007-04-25 08:52:00,2.00425,2.0046,2.00425,2.00435,360500000.0
2007-04-25 08:53:00,2.0044,2.0044,2.0043,2.0043,157500000.0
2007-04-25 08:54:00,2.0043,2.0044,2.004,2.00415,349000000.0
2007-04-25 08:55:00,2.0042,2.0045,2.00415,2.0044,189599998.0
2007-04-25 08:56:00,2.0045,2.0045,2.0044,2.00445,136300001.0
2007-04-25 08:57:00,2.0045,2.0049,2.0044,2.0048,174799998.0
2007-04-25 08:58:00,2.0047,2.0048,2.00455,2.0047,348300001.0
2007-04-25 08:59:00,2.0047,2.0047,2.0044,2.00445,513200002.0
2007-04-25 09:00:00,2.00445,2.0047,2.00445,2.0046,382900005.0
2007-04-25 09:01:00,2.0046,2.0046,2.00445,2.00445,293800001.0
2007-04-25 09:02:00,2.0045,2.0046,2.0043,2.0043,402900000.0
2007-04-25 09:03:00,2.0043,2.0045,2.0042,2.0043,304700000.0
2007-04-25 09:04:00,2.0043,2.0043,2.0041,2.0042,214600000.0
2007-04-25 09:05:00,2.00425,2.0043,2.00425,2.0043,235600001.0
2007-04-25 09:06:00,2.0043,2.0044,2.00425,2.00435,166500000.0
2007-04-25 09:07:00,2.0043,2.0045,2.0043,2.0044,375600001.0
2007-04-25 09:08:00,2.0044,2.00445,2.0043,2.0044,182999999.0
2007-04-25 09:09:00,2.0044,2.0044,2.00415,2.00415,194600000.0
2007-04-25 09:10:00,2.0042,2.0043,2.00395,2.00405,512799998.0
2007-04-25 09:11:00,2.004,2.0041,2.00395,2.0041,482499998.0
2007-04-25 09:12:00,2.0041,2.0042,2.00405,2.0041,191200000.0
2007-04-25 09:13:00,2.0041,2.0041,2.00395,2.004,292499999.0
2007-04-25 09:14:00,2.004,2.0042,2.004,2.0042,179400000.0
2007-04-25 09:15:00,2.0042,2.0042,2.00395,2.004,514000000.0
2007-04-25 09:16:00,2.004,2.004,2.00345,2.00355,714700001.0
2007-04-25 09:17:00,2.0036,2.0036,2.00345,2.0035,340799999.0
2007-04-25 09:18:00,2.00355,2.0036,2.0034,2.0034,350400000.0
2007-04-25 09:19:00,2.0034,2.0034,2.0027,2.0029,741800002.0
2007-04-25 09:20:00,2.0029,2.0032,2.00275,2.0031,422599999.0
2007-04-25 09:21:00,2.0031,2.0034,2.0031,2.00335,393000000.0
2007-04-25 09:22:00,2.0035,2.0035,2.0032,2.0034,237000000.0
2007-04-25 09:23:00,2.0034,2.0034,2.0032,2.0034,433400001.0
2007-04-25 09:24:00,2.00335,2.0035,2.00335,2.0035,266900000.0
2007-04-25 09:25:00,2.00345,2.0035,2.00335,2.00335,239600000.0
2007-04-25 09:26:00,2.0034,2.0036,2.00335,2.0036,427000003.0
2007-04-25 09:27:00,2.0036,2.0036,2.00345,2.00355,219300004.0
2007-04-25 09:28:00,2.0036,2.0036,2.0034,2.0034,347500000.0
2007-04-25 09:29:00,2.0034,2.0035,2.00305,2.0032,301200000.0
2007-04-25 09:30:00,2.0032,2.0032,2.00295,2.0032,403799997.0
2007-04-25 09:31:00,2.0032,2.0032,2.003,2.003,130000000.0
2007-04-25 09:32:00,2.003,2.003,2.0025,2.0026,481800000.0
2007-04-25 09:33:00,2.0026,2.0029,2.0026,2.0029,468399999.0
2007-04-25 09:34:00,2.0028,2.0029,2.00265,2.00275,328399999.0
2007-04-25 09:35:00,2.00275,2.0028,2.00245,2.00255,576100000.0
2007-04-25 09:36:00,2.0026,2.0027,2.00255,2.00255,383600000.0
2007-04-25 09:37:00,2.00255,2.0027,2.00255,2.0027,148800000.0
2007-04-25 09:38:00,2.0027,2.0033,2.0027,2.0032,1217899999.0
2007-04-25 09:39:00,2.0033,2.0033,2.00315,2.0033,432700006.0
2007-04-25 09:40:00,2.0033,2.0034,2.00325,2.0033,209900000.0
2007-04-25 09:41:00,2.0033,2.0033,2.00275,2.0029,369700002.0
2007-04-25 09:42:00,2.0029,2.003,2.00275,2.003,248000000.0
2007-04-25 09:43:00,2.0029,2.003,2.0028,2.0028,531500000.0
2007-04-25 09:44:00,2.0028,2.0031,2.00275,2.00275,427900000.0
2007-04-25 09:45:00,2.00275,2.0029,2.00275,2.0028,443300002.0
2007-04-25 09:46:00,2.0028,2.00285,2.0026,2.00275,775800000.0
2007-04-25 09:47:00,2.0028,2.0028,2.00265,2.0028,337000000.0
2007-04-25 09:48:00,2.0028,2.0029,2.00275,2.00285,250400000.0
2007-04-25 09:49:00,2.0029,2.003,2.00285,2.003,556120000.0
2007-04-25 09:50:00,2.003,2.003,2.00285,2.0029,542699998.0
2007-04-25 09:51:00,2.00285,2.0031,2.00285,2.0031,509900004.0
2007-04-25 09:52:00,2.00305,2.0033,2.00305,2.0032,181100001.0
2007-04-25 09:53:00,2.0032,2.0035,2.0032,2.0035,503799993.0
2007-04-25 09:54:00,2.0034,2.0036,2.00325,2.0034,944099998.0
2007-04-25 09:55:00,2.0034,2.0037,2.0033,2.0037,516600001.0
2007-04-25 09:56:00,2.0037,2.0037,2.0033,2.0036,489600000.0
2007-04-25 09:57:00,2.0035,2.00365,2.00325,2.00325,432600000.0
2007-04-25 09:58:00,2.0033,2.0036,2.0031,2.0036,1012200001.0
2007-04-25 09:59:00,2.0036,2.0036,2.0033,2.0034,531500000.0
2007-04-25 10:00:00,2.00335,2.0037,2.0033,2.0037,740900000.0
2007-04-25 10:01:00,2.0038,2.004,2.00355,2.0039,403000001.0
2007-04-25 10:02:00,2.0039,2.0042,2.0039,2.00395,476400001.0
2007-04-25 10:03:00,2.00395,2.0041,2.0039,2.0039,347500000.0
2007-04-25 10:04:00,2.0039,2.00435,2.00375,2.0042,490200001.0
2007-04-25 10:05:00,2.0043,2.0043,2.00395,2.00405,682400002.0
2007-04-25 10:06:00,2.0041,2.0042,2.00375,2.0041,619099997.0
2007-04-25 10:07:00,2.00405,2.0041,2.0038,2.0038,375800000.0
2007-04-25 10:08:00,2.0038,2.0039,2.0036,2.00365,168300000.0
2007-04-25 10:09:00,2.00365,2.0038,2.00355,2.0038,357562501.0
2007-04-25 10:10:00,2.00375,2.0043,2.0036,2.0043,468900001.0
2007-04-25 10:11:00,2.0043,2.0046,2.00425,2.0045,1020000002.0
2007-04-25 10:12:00,2.00455,2.0048,2.0045,2.0046,1080000003.0
2007-04-25 10:13:00,2.00465,2.0048,2.0045,2.00465,709500000.0
2007-04-25 10:14:00,2.00455,2.0047,2.0044,2.00455,765399997.0
2007-04-25 10:15:00,2.00455,2.00455,2.0042,2.0042,481100002.0
2007-04-25 10:16:00,2.00425,2.0043,2.00415,2.0043,271699996.0
2007-04-25 10:17:00,2.0043,2.0045,2.0043,2.0045,186600000.0
2007-04-25 10:18:00,2.0045,2.0047,2.0044,2.0047,433600000.0
2007-04-25 10:19:00,2.0047,2.005,2.0046,2.0049,490099996.0
2007-04-25 10:20:00,2.00485,2.0049,2.0045,2.0046,588499997.0
2007-04-25 10:21:00,2.0046,2.0048,2.0045,2.0045,566200001.0
2007-04-25 10:22:00,2.0046,2.0046,2.0044,2.00445,366700001.0
2007-04-25 10:23:00,2.0045,2.0045,2.0044,2.0044,200500000.0
2007-04-25 10:24:00,2.0044,2.0044,2.0043,2.00435,178199999.0
2007-04-25 10:25:00,2.00435,2.0045,2.00435,2.00435,226599998.0
2007-04-25 10:26:00,2.00435,2.0045,2.0043,2.0043,580099999.0
2007-04-25 10:27:00,2.0044,2.0044,2.00395,2.0041,764700007.0
2007-04-25 10:28:00,2.0041,2.0043,2.0041,2.0043,189500000.0
2007-04-25 10:29:00,2.0042,2.00425,2.0035,2.0037,366600002.0
2007-04-25 10:30:00,2.0036,2.0055,2.0034,2.0049,763500003.0
2007-04-25 10:31:00,2.0049,2.0053,2.0045,2.00455,588950001.0
2007-04-25 10:32:00,2.00455,2.005,2.0044,2.0047,863100000.0
2007-04-25 10:33:00,2.0047,2.0047,2.0038,2.0041,799300000.0
2007-04-25 10:34:00,2.004,2.0042,2.004,2.004,172199999.0
2007-04-25 10:35:00,2.004,2.0041,2.00395,2.0041,338300002.0
2007-04-25 10:36:00,2.0041,2.0041,2.00395,2.004,341300002.0
2007-04-25 10:37:00,2.004,2.004,2.0031,2.00325,603199999.0
2007-04-25 10:38:00,2.00325,2.0036,2.00325,2.00345,702599999.0
2007-04-25 10:39:00,2.00345,2.00355,2.00335,2.0035,464299998.0
2007-04-25 10:40:00,2.0036,2.0036,2.00295,2.00305,811500006.0
2007-04-25 10:41:00,2.0031,2.0033,2.00295,2.0032,747000002.0
2007-04-25 10:42:00,2.0032,2.0032,2.00305,2.0032,399200000.0
2007-04-25 10:43:00,2.0032,2.0034,2.00305,2.0034,621900001.0
2007-04-25 10:44:00,2.0034,2.00375,2.00335,2.0037,541999998.0
2007-04-25 10:45:00,2.0037,2.0037,2.0035,2.0037,287100000.0
2007-04-25 10:46:00,2.0037,2.004,2.00345,2.004,515900000.0
2007-04-25 10:47:00,2.004,2.0043,2.0039,2.0042,451900000.0
2007-04-25 10:48:00,2.00415,2.0042,2.00385,2.00385,664300001.0
2007-04-25 10:49:00,2.00385,2.0041,2.00385,2.00405,551800000.0
2007-04-25 10:50:00,2.0041,2.0042,2.004,2.0041,329500002.0
2007-04-25 10:51:00,2.004,2.0043,2.0039,2.0042,680800002.0
2007-04-25 10:52:00,2.0043,2.0046,2.0043,2.0043,550599998.0
2007-04-25 10:53:00,2.0043,2.0043,2.004,2.0041,344000000.0
2007-04-25 10:54:00,2.004,2.004,2.0039,2.004,285199997.0
2007-04-25 10:55:00,2.004,2.0041,2.00385,2.0041,320700003.0
2007-04-25 10:56:00,2.0041,2.0046,2.0039,2.00455,502600000.0
2007-04-25 10:57:00,2.00455,2.0048,2.00445,2.0046,313300002.0
2007-04-25 10:58:00,2.00455,2.0047,2.0045,2.0047,191800000.0
2007-04-25 10:59:00,2.0047,2.0047,2.00445,2.0046,303000002.0
2007-04-25 11:00:00,2.0046,2.0047,2.0044,2.0046,385599998.0
2007-04-25 11:01:00,2.0046,2.0046,2.00445,2.00455,187599993.0
2007-04-25 11:02:00,2.0048,2.005,2.00465,2.0048,383800003.0
2007-04-25 11:03:00,2.0047,2.0047,2.0046,2.0046,127000000.0
2007-04-25 11:04:00,2.0046,2.0046,2.00455,2.0046,54000000.0
2007-04-25 11:05:00,2.0046,2.0046,2.0044,2.0045,232500001.0
2007-04-25 11:06:00,2.0045,2.0045,2.0044,2.0044,64000000.0
2007-04-25 11:07:00,2.0044,2.0047,2.0044,2.0045,187700000.0
2007-04-25 11:08:00,2.0045,2.0047,2.0045,2.00465,204500000.0
2007-04-25 11:09:00,2.0046,2.0046,2.00445,2.00455,244799999.0
2007-04-25 11:10:00,2.00455,2.00455,2.00445,2.00445,40800000.0
2007-04-25 11:11:00,2.00445,2.00445,2.0042,2.0044,165199999.0
2007-04-25 11:12:00,2.0044,2.0044,2.0043,2.0043,64000000.0
2007-04-25 11:13:00,2.0044,2.0046,2.00435,2.0045,226500000.0
2007-04-25 11:14:00,2.0045,2.0045,2.00445,2.00445,172100000.0
2007-04-25 11:15:00,2.0045,2.0045,2.0044,2.0045,182100000.0
2007-04-25 11:16:00,2.0045,2.0045,2.0042,2.0043,188100000.0
2007-04-25 11:17:00,2.00425,2.00455,2.0042,2.00455,259900000.0
2007-04-25 11:18:00,2.0047,2.0051,2.00455,2.00505,528199998.0
2007-04-25 11:19:00,2.00505,2.0052,2.00495,2.00515,484199998.0
2007-04-25 11:20:00,2.0051,2.0053,2.00485,2.00525,623900001.0
2007-04-25 11:21:00,2.00525,2.0055,2.0052,2.0055,363099999.0
2007-04-25 11:22:00,2.0055,2.0055,2.0052,2.0053,206600000.0
2007-04-25 11:23:00,2.00525,2.0055,2.00515,2.00535,676300002.0
2007-04-25 11:24:00,2.0054,2.0056,2.0053,2.0053,292999999.0
2007-04-25 11:25:00,2.0053,2.0054,2.00525,2.0054,124000000.0
2007-04-25 11:26:00,2.0054,2.0055,2.0053,2.0054,300900000.0
2007-04-25 11:27:00,2.0054,2.0054,2.00475,2.005,769500000.0
2007-04-25 11:28:00,2.005,2.0053,2.00495,2.0052,386500002.0
2007-04-25 11:29:00,2.0052,2.00525,2.0049,2.0049,320000002.0
2007-04-25 11:30:00,2.0049,2.00515,2.0049,2.0051,228200000.0
2007-04-25 11:31:00,2.0051,2.0052,2.005,2.005,235100000.0
2007-04-25 11:32:00,2.0051,2.00525,2.00505,2.0052,561987499.0
2007-04-25 11:33:00,2.0052,2.0052,2.00505,2.00515,663300002.0
2007-04-25 11:34:00,2.0052,2.0052,2.00495,2.005,644499995.0
2007-04-25 11:35:00,2.005,2.0051,2.005,2.0051,353100001.0
2007-04-25 11:36:00,2.00505,2.00515,2.0047,2.0048,539300001.0
2007-04-25 11:37:00,2.0048,2.0048,2.0044,2.0045,338500000.0
2007-04-25 11:38:00,2.0045,2.0046,2.0044,2.0044,241700000.0
2007-04-25 11:39:00,2.0044,2.00445,2.0043,2.0044,293999999.0
2007-04-25 11:40:00,2.0044,2.0046,2.0044,2.0045,471200000.0
2007-04-25 11:41:00,2.0045,2.005,2.0045,2.0049,544600001.0
2007-04-25 11:42:00,2.0049,2.0051,2.00475,2.0049,478199994.0
2007-04-25 11:43:00,2.0049,2.005,2.0048,2.0048,154200000.0
2007-04-25 11:44:00,2.0049,2.005,2.0048,2.005,277700001.0
2007-04-25 11:45:00,2.005,2.0054,2.0049,2.00515,1390000005.0
2007-04-25 11:46:00,2.00515,2.0052,2.005,2.005,733699994.0
2007-04-25 11:47:00,2.005,2.005,2.0048,2.0049,521599999.0
2007-04-25 11:48:00,2.0049,2.005,2.0049,2.00495,262100001.0
2007-04-25 11:49:00,2.00495,2.00495,2.0046,2.0047,414199998.0
2007-04-25 11:50:00,2.0047,2.0047,2.00445,2.00455,376599997.0
2007-04-25 11:51:00,2.0045,2.0045,2.0045,2.0045,399699997.0
2007-04-25 11:52:00,2.0045,2.00455,2.00435,2.0044,319600000.0
2007-04-25 11:53:00,2.00435,2.0045,2.00435,2.00445,253100002.0
2007-04-25 11:54:00,2.00445,2.0049,2.0044,2.0046,1037700009.0
2007-04-25 11:55:00,2.0047,2.0047,2.0044,2.00445,415600000.0
2007-04-25 11:56:00,2.0045,2.0046,2.0044,2.0045,508699992.0
2007-04-25 11:57:00,2.0045,2.0045,2.0042,2.0044,494200000.0
2007-04-25 11:58:00,2.0044,2.0045,2.00435,2.00435,758400001.0
2007-04-25 11:59:00,2.0044,2.0046,2.00425,2.0044,463399995.0
2007-04-25 12:00:00,2.0044,2.00465,2.0044,2.0046,107600000.0
2007-04-25 12:01:00,2.0046,2.0048,2.0046,2.0048,226099998.0
2007-04-25 12:02:00,2.0048,2.0049,2.0047,2.0047,338999999.0
2007-04-25 12:03:00,2.00465,2.0048,2.0046,2.0046,458599998.0
2007-04-25 12:04:00,2.0046,2.0047,2.0046,2.0047,225499998.0
2007-04-25 12:05:00,2.0047,2.0047,2.0046,2.0047,134500000.0
2007-04-25 12:06:00,2.0047,2.0047,2.00455,2.0046,186500000.0
2007-04-25 12:07:00,2.0046,2.0048,2.00455,2.0047,680399990.0
2007-04-25 12:08:00,2.0047,2.0048,2.0045,2.0045,418799998.0
2007-04-25 12:09:00,2.0045,2.0045,2.0043,2.0044,240000000.0
2007-04-25 12:10:00,2.0044,2.0045,2.0043,2.0043,187400000.0
2007-04-25 12:11:00,2.0042,2.0045,2.00415,2.0045,483199998.0
2007-04-25 12:12:00,2.0045,2.0051,2.0044,2.00475,449200000.0
2007-04-25 12:13:00,2.0048,2.0048,2.00425,2.0045,809099996.0
2007-04-25 12:14:00,2.00455,2.00475,2.00445,2.0047,588100004.0
2007-04-25 12:15:00,2.0047,2.00475,2.0046,2.00475,175400001.0
2007-04-25 12:16:00,2.00475,2.00475,2.00455,2.00455,418399999.0
2007-04-25 12:17:00,2.00455,2.0046,2.0044,2.0045,942600000.0
2007-04-25 12:18:00,2.00445,2.00475,2.00445,2.0047,753900004.0
2007-04-25 12:19:00,2.0047,2.00475,2.0045,2.0047,463600001.0
2007-04-25 12:20:00,2.00465,2.0049,2.00465,2.0049,199100000.0
2007-04-25 12:21:00,2.0049,2.00515,2.00475,2.00515,320400000.0
2007-04-25 12:22:00,2.0052,2.0052,2.00505,2.0051,326699999.0
2007-04-25 12:23:00,2.00505,2.00525,2.00505,2.00505,301900000.0
2007-04-25 12:24:00,2.00505,2.0051,2.0049,2.005,498900000.0
2007-04-25 12:25:00,2.005,2.0051,2.00495,2.005,119600000.0
2007-04-25 12:26:00,2.005,2.00525,2.00495,2.0052,435199997.0
2007-04-25 12:27:00,2.0052,2.0052,2.00495,2.005,173900000.0
2007-04-25 12:28:00,2.005,2.005,2.00485,2.0049,174900000.0
2007-04-25 12:29:00,2.00485,2.0049,2.0045,2.00465,390899998.0
2007-04-25 12:30:00,2.0047,2.0047,2.0046,2.00465,64400000.0
2007-04-25 12:31:00,2.00465,2.0049,2.00455,2.00485,462700002.0
2007-04-25 12:32:00,2.00485,2.005,2.00475,2.0049,185400000.0
2007-04-25 12:33:00,2.0049,2.005,2.0049,2.0049,264500001.0
2007-04-25 12:34:00,2.0049,2.005,2.00475,2.0048,172200001.0
2007-04-25 12:35:00,2.0048,2.0048,2.0047,2.00475,97700001.0
2007-04-25 12:36:00,2.00475,2.0048,2.0043,2.0044,1262900010.0
2007-04-25 12:37:00,2.00435,2.0045,2.00435,2.0045,756700003.0
2007-04-25 12:38:00,2.0045,2.00455,2.00435,2.0045,206300000.0
2007-04-25 12:39:00,2.0045,2.0046,2.0044,2.00445,401799997.0
2007-04-25 12:40:00,2.0045,2.0047,2.00445,2.0046,662500000.0
2007-04-25 12:41:00,2.00465,2.00475,2.00455,2.00475,813799994.0
2007-04-25 12:42:00,2.00475,2.00475,2.00465,2.0047,565399997.0
2007-04-25 12:43:00,2.0047,2.0048,2.00465,2.0047,463399997.0
2007-04-25 12:44:00,2.0047,2.00485,2.00465,2.00485,838300000.0
2007-04-25 12:45:00,2.00485,2.005,2.00475,2.00495,689500003.0
2007-04-25 12:46:00,2.005,2.0058,2.00495,2.0056,715900003.0
2007-04-25 12:47:00,2.0056,2.0056,2.0051,2.0051,487500000.0
2007-04-25 12:48:00,2.0051,2.0052,2.00445,2.0048,977099996.0
2007-04-25 12:49:00,2.0048,2.0048,2.0044,2.0044,285700000.0
2007-04-25 12:50:00,2.0044,2.0046,2.00415,2.0045,776699998.0
2007-04-25 12:51:00,2.0045,2.0046,2.00435,2.00435,496099998.0
2007-04-25 12:52:00,2.00435,2.0045,2.0041,2.0044,1079100000.0
2007-04-25 12:53:00,2.00435,2.0046,2.00425,2.0045,974200003.0
2007-04-25 12:54:00,2.0045,2.0045,2.0044,2.0044,627000000.0
2007-04-25 12:55:00,2.0044,2.0044,2.0043,2.0044,561600000.0
2007-04-25 12:56:00,2.0044,2.0046,2.0044,2.0045,532799997.0
2007-04-25 12:57:00,2.0045,2.0047,2.00445,2.0045,430900003.0
2007-04-25 12:58:00,2.0045,2.0045,2.0043,2.0044,735100004.0
2007-04-25 12:59:00,2.0044,2.0045,2.00425,2.0045,821900001.0
2007-04-25 13:00:00,2.0045,2.0046,2.00415,2.00425,463199997.0
2007-04-25 13:01:00,2.0043,2.0044,2.00415,2.0042,479099999.0
2007-04-25 13:02:00,2.00425,2.0043,2.00415,2.0042,598500001.0
2007-04-25 13:03:00,2.0042,2.00425,2.00415,2.0042,720400001.0
2007-04-25 13:04:00,2.0043,2.0043,2.00415,2.0043,547599995.0
2007-04-25 13:05:00,2.0043,2.00445,2.0042,2.00425,890299995.0
2007-04-25 13:06:00,2.0043,2.0043,2.0042,2.0043,185200000.0
2007-04-25 13:07:00,2.0043,2.0044,2.00415,2.0043,500099999.0
2007-04-25 13:08:00,2.0043,2.0043,2.0043,2.0043,337799997.0
2007-04-25 13:09:00,2.0043,2.0044,2.00425,2.0044,401099999.0
2007-04-25 13:10:00,2.0044,2.0044,2.00425,2.0044,323500000.0
2007-04-25 13:11:00,2.0044,2.0045,2.0044,2.00445,250300000.0
2007-04-25 13:12:00,2.0045,2.0045,2.0044,2.0044,215199999.0
2007-04-25 13:13:00,2.0044,2.0044,2.00425,2.00435,381550000.0
2007-04-25 13:14:00,2.00435,2.0044,2.00425,2.00425,150500000.0
2007-04-25 13:15:00,2.0043,2.0044,2.0042,2.0043,353000000.0
2007-04-25 13:16:00,2.0043,2.0043,2.0042,2.0042,100800000.0
2007-04-25 13:17:00,2.0042,2.0043,2.0042,2.0043,141200000.0
2007-04-25 13:18:00,2.00425,2.0043,2.00425,2.0043,27200000.0
2007-04-25 13:19:00,2.0043,2.0043,2.00405,2.00415,226600000.0
2007-04-25 13:20:00,2.0042,2.0044,2.0041,2.0044,237900000.0
2007-04-25 13:21:00,2.0044,2.0044,2.00415,2.00425,675000004.0
2007-04-25 13:22:00,2.00425,2.0044,2.00415,2.0044,478899999.0
2007-04-25 13:23:00,2.0044,2.0044,2.0043,2.0044,68099999.0
2007-04-25 13:24:00,2.0044,2.0044,2.0042,2.0042,218399999.0
2007-04-25 13:25:00,2.0042,2.0043,2.0042,2.0043,190400002.0
2007-04-25 13:26:00,2.0044,2.00445,2.0043,2.0044,607099994.0
2007-04-25 13:27:00,2.0044,2.0044,2.00425,2.00425,103549997.0
2007-04-25 13:28:00,2.00425,2.0043,2.00425,2.0043,228200000.0
2007-04-25 13:29:00,2.0043,2.0043,2.00415,2.00425,41000000.0
2007-04-25 13:30:00,2.0043,2.0044,2.0042,2.0044,268400001.0
2007-04-25 13:31:00,2.0044,2.0048,2.0043,2.0046,604400005.0
2007-04-25 13:32:00,2.0046,2.0052,2.0046,2.00495,523100000.0
2007-04-25 13:33:00,2.005,2.005,2.00475,2.0048,444300001.0
2007-04-25 13:34:00,2.00485,2.00485,2.0047,2.0047,216200000.0
2007-04-25 13:35:00,2.0047,2.00475,2.00445,2.0046,337500000.0
2007-04-25 13:36:00,2.0045,2.0046,2.0045,2.0046,78900000.0
2007-04-25 13:37:00,2.0046,2.0047,2.00455,2.0046,518800004.0
2007-04-25 13:38:00,2.00455,2.0047,2.0045,2.0047,351199998.0
2007-04-25 13:39:00,2.0047,2.0047,2.00465,2.00465,149300001.0
2007-04-25 13:40:00,2.0047,2.0047,2.00455,2.00455,441400000.0
2007-04-25 13:41:00,2.0046,2.00465,2.00455,2.0046,410000001.0
2007-04-25 13:42:00,2.0046,2.0046,2.0044,2.0044,199800002.0
2007-04-25 13:43:00,2.0044,2.0044,2.0044,2.0044,95500000.0
2007-04-25 13:44:00,2.0044,2.0044,2.00425,2.0044,137100000.0
2007-04-25 13:45:00,2.0043,2.00465,2.0042,2.00425,647299998.0
2007-04-25 13:46:00,2.0043,2.0043,2.0041,2.0041,423599999.0
2007-04-25 13:47:00,2.0041,2.00415,2.00405,2.0041,627300003.0
2007-04-25 13:48:00,2.0041,2.0042,2.00405,2.00405,1057000002.0
2007-04-25 13:49:00,2.00405,2.0042,2.00405,2.00405,582099997.0
2007-04-25 13:50:00,2.00405,2.0041,2.00405,2.0041,186799998.0
2007-04-25 13:51:00,2.00405,2.0042,2.00405,2.00415,357999997.0
2007-04-25 13:52:00,2.0042,2.0042,2.00415,2.0042,306199999.0
2007-04-25 13:53:00,2.00415,2.0046,2.00415,2.0046,435900000.0
2007-04-25 13:54:00,2.0046,2.0047,2.00445,2.0046,563799996.0
2007-04-25 13:55:00,2.0045,2.0047,2.0045,2.0047,288799996.0
2007-04-25 13:56:00,2.0046,2.0048,2.00455,2.00465,420699998.0
2007-04-25 13:57:00,2.0047,2.0047,2.00465,2.00465,287200000.0
2007-04-25 13:58:00,2.0047,2.0048,2.00455,2.00465,278800002.0
2007-04-25 13:59:00,2.00465,2.00465,2.00455,2.0046,219499998.0
2007-04-25 14:00:00,2.0046,2.0047,2.0043,2.00435,486500002.0
2007-04-25 14:01:00,2.0043,2.0045,2.00415,2.0044,387099999.0
2007-04-25 14:02:00,2.0044,2.0045,2.00425,2.00445,295400000.0
2007-04-25 14:03:00,2.00445,2.00445,2.0044,2.0044,148300000.0
2007-04-25 14:04:00,2.0045,2.0045,2.0042,2.0043,242000003.0
2007-04-25 14:05:00,2.0043,2.0044,2.00415,2.0042,337200001.0
2007-04-25 14:06:00,2.0042,2.0042,2.0041,2.0042,335800001.0
2007-04-25 14:07:00,2.0041,2.0042,2.00405,2.0042,343100000.0
2007-04-25 14:08:00,2.00415,2.0045,2.00405,2.0041,386700000.0
2007-04-25 14:09:00,2.00415,2.0042,2.004,2.00405,516400003.0
2007-04-25 14:10:00,2.00405,2.0043,2.004,2.0043,310699999.0
2007-04-25 14:11:00,2.0042,2.0042,2.00405,2.0041,485200001.0
2007-04-25 14:12:00,2.0041,2.0042,2.004,2.0041,420600001.0
2007-04-25 14:13:00,2.0041,2.0042,2.00405,2.00405,309799999.0
2007-04-25 14:14:00,2.0041,2.0042,2.00405,2.00415,189099999.0
2007-04-25 14:15:00,2.0041,2.0043,2.00405,2.0041,540999998.0
2007-04-25 14:16:00,2.0041,2.0042,2.00405,2.00405,521999998.0
2007-04-25 14:17:00,2.00405,2.0042,2.00405,2.0041,801300000.0
2007-04-25 14:18:00,2.0041,2.0042,2.0041,2.0041,223700001.0
2007-04-25 14:19:00,2.0041,2.0043,2.00405,2.00405,484099999.0
2007-04-25 14:20:00,2.0042,2.0043,2.0041,2.0042,563399999.0
2007-04-25 14:21:00,2.0041,2.0042,2.00405,2.0042,408900000.0
2007-04-25 14:22:00,2.0042,2.0042,2.00405,2.0041,637199995.0
2007-04-25 14:23:00,2.00415,2.0043,2.00405,2.0041,467300001.0
2007-04-25 14:24:00,2.0041,2.0042,2.00405,2.00405,494899999.0
2007-04-25 14:25:00,2.00405,2.0044,2.00405,2.0041,621000002.0
2007-04-25 14:26:00,2.0041,2.0045,2.0041,2.0045,621200001.0
2007-04-25 14:27:00,2.0044,2.0045,2.00425,2.0044,465900003.0
2007-04-25 14:28:00,2.0043,2.0046,2.0043,2.00445,818368079.0
2007-04-25 14:29:00,2.00445,2.0046,2.0041,2.0041,210100000.0
2007-04-25 14:30:00,2.0042,2.0044,2.00315,2.0037,567700002.0
2007-04-25 14:31:00,2.0037,2.0041,2.00345,2.0039,750948625.0
2007-04-25 14:32:00,2.0039,2.0039,2.0031,2.0031,1267900005.0
2007-04-25 14:33:00,2.0032,2.0038,2.0029,2.0036,1113399995.0
2007-04-25 14:34:00,2.00355,2.0037,2.00345,2.0036,852699997.0
2007-04-25 14:35:00,2.0035,2.0037,2.00335,2.0035,1479200000.0
2007-04-25 14:36:00,2.0035,2.0036,2.003,2.00305,699500000.0
2007-04-25 14:37:00,2.0031,2.0033,2.00275,2.00325,999899993.0
2007-04-25 14:38:00,2.0033,2.0034,2.0029,2.0032,1009199998.0
2007-04-25 14:39:00,2.0031,2.0031,2.0022,2.0023,1184268091.0
2007-04-25 14:40:00,2.0025,2.0025,2.0012,2.0012,1184268091.0
2007-04-25 14:41:00,2.0012,2.0012,2.0005,2.001,1184268091.0
2007-04-25 14:42:00,2.0011,2.0014,2.0011,2.0013,862000000.0
2007-04-25 14:43:00,2.0013,2.0018,2.0013,2.0017,995640451.0
2007-04-25 14:44:00,2.0018,2.0021,2.00175,2.00205,1219200007.0
2007-04-25 14:45:00,2.00205,2.0021,2.0018,2.0019,817699994.0
2007-04-25 14:46:00,2.0019,2.00205,2.00185,2.0019,756540465.0
2007-04-25 14:47:00,2.0019,2.0021,2.00175,2.00175,1022300004.0
2007-04-25 14:48:00,2.00175,2.002,2.00175,2.0019,1023800003.0
2007-04-25 14:49:00,2.0019,2.0021,2.0018,2.00205,827000006.0
2007-04-25 14:50:00,2.002,2.0022,2.002,2.002,641599999.0
2007-04-25 14:51:00,2.002,2.0027,2.002,2.0026,905800000.0
2007-04-25 14:52:00,2.00255,2.0026,2.0024,2.00245,456800000.0
2007-04-25 14:53:00,2.00245,2.0025,2.0022,2.00245,638299998.0
2007-04-25 14:54:00,2.00245,2.0026,2.00235,2.00255,419399999.0
2007-04-25 14:55:00,2.0026,2.0026,2.00235,2.0024,656500002.0
2007-04-25 14:56:00,2.0024,2.0026,2.00235,2.00235,414400002.0
2007-04-25 14:57:00,2.00235,2.0025,2.00235,2.0024,417199996.0
2007-04-25 14:58:00,2.00235,2.0024,2.0022,2.0023,455500001.0
2007-04-25 14:59:00,2.0023,2.0026,2.0023,2.0024,363700000.0
2007-04-25 15:00:00,2.00245,2.0025,2.00205,2.0022,595600003.0
2007-04-25 15:01:00,2.00215,2.0025,2.00205,2.00245,858768114.0
2007-04-25 15:02:00,2.0025,2.0027,2.0024,2.0026,819699997.0
2007-04-25 15:03:00,2.0026,2.0027,2.0024,2.00255,821800003.0
2007-04-25 15:04:00,2.00255,2.0026,2.00235,2.00235,243399999.0
2007-04-25 15:05:00,2.00235,2.0024,2.00215,2.0023,751500009.0
2007-04-25 15:06:00,2.0023,2.00235,2.00215,2.00225,661800000.0
2007-04-25 15:07:00,2.0023,2.0024,2.00225,2.00235,538700001.0
2007-04-25 15:08:00,2.00235,2.0024,2.0023,2.0023,675300004.0
2007-04-25 15:09:00,2.0023,2.0024,2.0022,2.00225,573800004.0
2007-04-25 15:10:00,2.0023,2.0023,2.00205,2.0021,690299999.0
2007-04-25 15:11:00,2.0021,2.0023,2.0021,2.00225,724099997.0
2007-04-25 15:12:00,2.0023,2.0023,2.00205,2.0021,394800001.0
2007-04-25 15:13:00,2.00205,2.0022,2.00205,2.0021,537700003.0
2007-04-25 15:14:00,2.00205,2.0022,2.00205,2.0021,608100000.0
2007-04-25 15:15:00,2.0021,2.0022,2.0021,2.0022,336600001.0
2007-04-25 15:16:00,2.0022,2.0023,2.0021,2.0021,291000001.0
2007-04-25 15:17:00,2.0021,2.0024,2.0021,2.00235,633899998.0
2007-04-25 15:18:00,2.0024,2.0024,2.00205,2.00205,686200001.0
2007-04-25 15:19:00,2.00205,2.0023,2.00205,2.0023,476700000.0
2007-04-25 15:20:00,2.0023,2.00235,2.00215,2.00235,435900001.0
2007-04-25 15:21:00,2.00235,2.0025,2.0023,2.00235,562499999.0
2007-04-25 15:22:00,2.0024,2.0025,2.00235,2.0024,615600001.0
2007-04-25 15:23:00,2.0024,2.0024,2.0023,2.0024,286199999.0
2007-04-25 15:24:00,2.0024,2.0026,2.00235,2.00245,905800002.0
2007-04-25 15:25:00,2.00245,2.0026,2.00245,2.0026,697400001.0
2007-04-25 15:26:00,2.0026,2.0027,2.00255,2.0026,566199999.0
2007-04-25 15:27:00,2.0026,2.0028,2.0026,2.0026,880200004.0
2007-04-25 15:28:00,2.0026,2.0026,2.00245,2.00245,429900001.0
2007-04-25 15:29:00,2.0025,2.0028,2.0025,2.00265,658600001.0
2007-04-25 15:30:00,2.00265,2.0027,2.00255,2.0026,531200006.0
2007-04-25 15:31:00,2.0026,2.0027,2.0026,2.0026,796699998.0
2007-04-25 15:32:00,2.0026,2.0026,2.0026,2.0026,242100000.0
2007-04-25 15:33:00,2.0026,2.0026,2.0026,2.0026,150800001.0
2007-04-25 15:34:00,2.0026,2.0028,2.0026,2.0028,782600005.0
2007-04-25 15:35:00,2.0028,2.0031,2.0028,2.00305,1427500010.0
2007-04-25 15:36:00,2.00305,2.0032,2.0029,2.003,774649998.0
2007-04-25 15:37:00,2.0029,2.003,2.00285,2.003,546600003.0
2007-04-25 15:38:00,2.003,2.0031,2.003,2.003,169700000.0
2007-04-25 15:39:00,2.003,2.0031,2.0029,2.003,654700002.0
2007-04-25 15:40:00,2.003,2.0031,2.003,2.003,1168399998.0
2007-04-25 15:41:00,2.003,2.0031,2.003,2.003,507999996.0
2007-04-25 15:42:00,2.003,2.003,2.0029,2.0029,322299996.0
2007-04-25 15:43:00,2.0029,2.003,2.0028,2.0029,825599992.0
2007-04-25 15:44:00,2.0029,2.003,2.00285,2.003,473999998.0
2007-04-25 15:45:00,2.003,2.00305,2.00285,2.0029,1382499999.0
2007-04-25 15:46:00,2.0029,2.0031,2.00245,2.00265,1595199987.0
2007-04-25 15:47:00,2.0026,2.0026,2.0025,2.0025,954000001.0
2007-04-25 15:48:00,2.0025,2.0026,2.0022,2.0022,1470800001.0
2007-04-25 15:49:00,2.0022,2.0025,2.0022,2.0024,287700006.0
2007-04-25 15:50:00,2.0024,2.00255,2.00235,2.00255,369899999.0
2007-04-25 15:51:00,2.00255,2.0028,2.00255,2.0027,822400006.0
2007-04-25 15:52:00,2.00265,2.00265,2.00245,2.0026,978200001.0
2007-04-25 15:53:00,2.0026,2.0028,2.0026,2.0028,746300000.0
2007-04-25 15:54:00,2.0028,2.003,2.00275,2.00295,396100002.0
2007-04-25 15:55:00,2.003,2.0032,2.00275,2.0028,840799995.0
2007-04-25 15:56:00,2.0029,2.003,2.00275,2.00295,716400004.0
2007-04-25 15:57:00,2.003,2.003,2.0025,2.0027,854099998.0
2007-04-25 15:58:00,2.0027,2.0028,2.0021,2.0023,998500001.0
2007-04-25 15:59:00,2.0024,2.0025,2.0021,2.0023,595400002.0
2007-04-25 16:00:00,2.0023,2.00365,2.0022,2.0034,1475700002.0
2007-04-25 16:01:00,2.0039,2.004,2.0031,2.004,986300000.0
2007-04-25 16:02:00,2.004,2.004,2.00335,2.0034,986300000.0
2007-04-25 16:03:00,2.00335,2.0036,2.00295,2.0031,888799999.0
2007-04-25 16:04:00,2.00305,2.00405,2.00305,2.00405,1411599994.0
2007-04-25 16:05:00,2.004,2.0044,2.00395,2.0044,861399999.0
2007-04-25 16:06:00,2.0044,2.0046,2.00425,2.0044,1243199995.0
2007-04-25 16:07:00,2.0044,2.0044,2.00375,2.00385,1554499997.0
2007-04-25 16:08:00,2.0039,2.0042,2.00385,2.004,976700000.0
2007-04-25 16:09:00,2.00395,2.0043,2.00375,2.0041,1237899991.0
2007-04-25 16:10:00,2.0041,2.0045,2.0041,2.00425,1169500000.0
2007-04-25 16:11:00,2.00425,2.0044,2.00415,2.0044,1077000000.0
2007-04-25 16:12:00,2.0044,2.0048,2.0044,2.00475,1431100003.0
2007-04-25 16:13:00,2.0046,2.0046,2.0041,2.0044,1663800005.0
2007-04-25 16:14:00,2.0045,2.0048,2.0044,2.00455,1663800005.0
2007-04-25 16:15:00,2.00455,2.0047,2.0044,2.0046,1197699993.0
2007-04-25 16:16:00,2.0046,2.0048,2.0046,2.0046,1327500004.0
2007-04-25 16:17:00,2.0046,2.005,2.0045,2.00485,985899999.0
2007-04-25 16:18:00,2.0048,2.0049,2.00425,2.0045,1286600003.0
2007-04-25 16:19:00,2.0045,2.0045,2.0041,2.0041,1064500009.0
2007-04-25 16:20:00,2.0041,2.0042,2.0035,2.0036,1754900004.0
2007-04-25 16:21:00,2.0034,2.0041,2.0034,2.004,1108200003.0
2007-04-25 16:22:00,2.004,2.0044,2.00395,2.0044,1108200003.0
2007-04-25 16:23:00,2.0044,2.0045,2.0044,2.0045,460999997.0
2007-04-25 16:24:00,2.00445,2.0048,2.00445,2.0048,824100000.0
2007-04-25 16:25:00,2.0048,2.005,2.00465,2.005,801700001.0
2007-04-25 16:26:00,2.005,2.0052,2.005,2.0051,966700002.0
2007-04-25 16:27:00,2.0051,2.0051,2.005,2.0051,581799998.0
2007-04-25 16:28:00,2.0051,2.0052,2.00485,2.0049,650600003.0
2007-04-25 16:29:00,2.005,2.0052,2.0049,2.0051,536000002.0
2007-04-25 16:30:00,2.0051,2.0052,2.005,2.0052,475300001.0
2007-04-25 16:31:00,2.0052,2.0053,2.0052,2.0053,865000002.0
2007-04-25 16:32:00,2.00535,2.0057,2.0053,2.0057,1278200007.0
2007-04-25 16:33:00,2.00565,2.0061,2.00555,2.00595,1560899996.0
2007-04-25 16:34:00,2.00595,2.006,2.00565,2.0057,839599996.0
2007-04-25 16:35:00,2.0057,2.00575,2.00535,2.00535,814700003.0
2007-04-25 16:36:00,2.0054,2.0054,2.00515,2.0053,635699998.0
2007-04-25 16:37:00,2.0054,2.0054,2.00515,2.0053,484899998.0
2007-04-25 16:38:00,2.00525,2.0053,2.00515,2.0053,114700001.0
2007-04-25 16:39:00,2.0052,2.0053,2.00505,2.0051,647800001.0
2007-04-25 16:40:00,2.00505,2.00555,2.00505,2.0054,905599997.0
2007-04-25 16:41:00,2.0054,2.0056,2.00535,2.0056,531700002.0
2007-04-25 16:42:00,2.0056,2.0056,2.0053,2.0054,552799998.0
2007-04-25 16:43:00,2.0054,2.0054,2.0052,2.00525,188300000.0
2007-04-25 16:44:00,2.0053,2.0054,2.00525,2.0053,526500009.0
2007-04-25 16:45:00,2.00525,2.0053,2.00515,2.00515,354400000.0
2007-04-25 16:46:00,2.0052,2.0056,2.0052,2.00545,860900002.0
2007-04-25 16:47:00,2.00545,2.0056,2.0054,2.0054,601600000.0
2007-04-25 16:48:00,2.0054,2.0056,2.0053,2.0054,614300002.0
2007-04-25 16:49:00,2.0054,2.0055,2.0052,2.0052,405599997.0
2007-04-25 16:50:00,2.0052,2.0052,2.0051,2.0051,583199994.0
2007-04-25 16:51:00,2.0051,2.0053,2.005,2.00505,676200001.0
2007-04-25 16:52:00,2.005,2.0051,2.0049,2.00505,968600001.0
2007-04-25 16:53:00,2.00505,2.0052,2.00505,2.00515,597600001.0
2007-04-25 16:54:00,2.0052,2.0054,2.00515,2.0053,633800001.0
2007-04-25 16:55:00,2.00525,2.0054,2.00525,2.0053,523800000.0
2007-04-25 16:56:00,2.0053,2.0053,2.0049,2.00505,935799991.0
2007-04-25 16:57:00,2.00505,2.0055,2.00505,2.0055,768399997.0
2007-04-25 16:58:00,2.0055,2.0058,2.00545,2.0058,1139400004.0
2007-04-25 16:59:00,2.00575,2.0058,2.0056,2.0057,1011199997.0
2007-04-25 17:00:00,2.0057,2.0057,2.00545,2.0056,768212497.0
2007-04-25 17:01:00,2.0056,2.0058,2.00555,2.0056,822300004.0
2007-04-25 17:02:00,2.00555,2.0056,2.00535,2.0054,281800000.0
2007-04-25 17:03:00,2.00535,2.0055,2.00535,2.00545,457599998.0
2007-04-25 17:04:00,2.0055,2.0055,2.0055,2.0055,49600000.0
2007-04-25 17:05:00,2.0055,2.0055,2.00535,2.00535,1027200010.0
2007-04-25 17:06:00,2.00535,2.0055,2.00535,2.0055,565600001.0
2007-04-25 17:07:00,2.00545,2.0055,2.00515,2.00515,567400003.0
2007-04-25 17:08:00,2.0052,2.0052,2.005,2.005,494300002.0
2007-04-25 17:09:00,2.005,2.0051,2.0049,2.00495,497699996.0
2007-04-25 17:10:00,2.00495,2.0051,2.00495,2.005,726400000.0
2007-04-25 17:11:00,2.005,2.005,2.00495,2.00495,324000000.0
2007-04-25 17:12:00,2.00495,2.0051,2.00485,2.005,1070100000.0
2007-04-25 17:13:00,2.005,2.0051,2.005,2.0051,1007800003.0
2007-04-25 17:14:00,2.0051,2.0052,2.0051,2.0052,503900004.0
2007-04-25 17:15:00,2.0051,2.0052,2.0051,2.0051,691100002.0
2007-04-25 17:16:00,2.0051,2.0051,2.00495,2.00495,683900000.0
2007-04-25 17:17:00,2.00495,2.0051,2.00495,2.0051,426099999.0
2007-04-25 17:18:00,2.0051,2.0051,2.0051,2.0051,403400000.0
2007-04-25 17:19:00,2.0051,2.0052,2.0051,2.0052,593300001.0
2007-04-25 17:20:00,2.0052,2.0052,2.00505,2.00505,893299996.0
2007-04-25 17:21:00,2.00515,2.0053,2.0051,2.00515,729800003.0
2007-04-25 17:22:00,2.0052,2.00525,2.0051,2.0051,221400002.0
2007-04-25 17:23:00,2.0051,2.0051,2.00455,2.00455,466299997.0
2007-04-25 17:24:00,2.0046,2.0046,2.0044,2.0046,460199999.0
2007-04-25 17:25:00,2.0046,2.0046,2.00445,2.0045,590599996.0
2007-04-25 17:26:00,2.0045,2.0045,2.00425,2.00425,695000003.0
2007-04-25 17:27:00,2.00425,2.005,2.00425,2.00495,1692300002.0
2007-04-25 17:28:00,2.00495,2.005,2.0048,2.0049,395000000.0
2007-04-25 17:29:00,2.0049,2.0049,2.00455,2.0046,908900007.0
2007-04-25 17:30:00,2.0046,2.0048,2.00455,2.00475,800700001.0
2007-04-25 17:31:00,2.0048,2.0048,2.00445,2.00455,841600000.0
2007-04-25 17:32:00,2.0046,2.00475,2.00435,2.0044,929899999.0
2007-04-25 17:33:00,2.00435,2.0049,2.00435,2.0048,913900007.0
2007-04-25 17:34:00,2.0048,2.00495,2.00465,2.00475,447599999.0
2007-04-25 17:35:00,2.0048,2.00485,2.00475,2.00485,537699999.0
2007-04-25 17:36:00,2.00485,2.0049,2.0047,2.0047,360500001.0
2007-04-25 17:37:00,2.0047,2.0047,2.00455,2.0047,703499998.0
2007-04-25 17:38:00,2.0047,2.0047,2.0046,2.0047,304999998.0
2007-04-25 17:39:00,2.00465,2.00475,2.00465,2.0047,335700000.0
2007-04-25 17:40:00,2.0047,2.0047,2.00465,2.0047,156400000.0
2007-04-25 17:41:00,2.0047,2.0048,2.0047,2.0048,316600000.0
2007-04-25 17:42:00,2.0048,2.0049,2.00475,2.0048,309900000.0
2007-04-25 17:43:00,2.0048,2.0048,2.00475,2.0048,110100000.0
2007-04-25 17:44:00,2.0048,2.00495,2.0047,2.0048,196500000.0
2007-04-25 17:45:00,2.0048,2.0049,2.0048,2.0048,566799997.0
2007-04-25 17:46:00,2.0048,2.0048,2.00475,2.0048,218300000.0
2007-04-25 17:47:00,2.0048,2.0048,2.0048,2.0048,38400000.0
2007-04-25 17:48:00,2.0048,2.0048,2.0047,2.0047,154000001.0
2007-04-25 17:49:00,2.00475,2.0048,2.00465,2.00475,227900000.0
2007-04-25 17:50:00,2.0048,2.0049,2.00455,2.0047,249900000.0
2007-04-25 17:51:00,2.0046,2.0046,2.00435,2.00445,548599997.0
2007-04-25 17:52:00,2.0045,2.0048,2.00445,2.0047,615800003.0
2007-04-25 17:53:00,2.00465,2.0051,2.0046,2.00505,714099995.0
2007-04-25 17:54:00,2.00505,2.0051,2.0048,2.0049,686599997.0
2007-04-25 17:55:00,2.0049,2.005,2.0049,2.0049,368400003.0
2007-04-25 17:56:00,2.0049,2.00495,2.0047,2.0047,364200001.0
2007-04-25 17:57:00,2.0047,2.0047,2.0044,2.00445,231100000.0
2007-04-25 17:58:00,2.0044,2.0044,2.0036,2.0039,957700004.0
2007-04-25 17:59:00,2.0039,2.004,2.00375,2.004,461100000.0
2007-04-25 18:00:00,2.004,2.004,2.00375,2.0039,227600003.0
2007-04-25 18:01:00,2.0039,2.0042,2.00385,2.0042,490700000.0
2007-04-25 18:02:00,2.0042,2.0043,2.00405,2.0043,408599998.0
2007-04-25 18:03:00,2.0043,2.0046,2.0043,2.0045,661999998.0
2007-04-25 18:04:00,2.00445,2.0045,2.0044,2.0045,156500000.0
2007-04-25 18:05:00,2.0045,2.0046,2.0044,2.0044,389300000.0
2007-04-25 18:06:00,2.0044,2.0044,2.0041,2.0041,307300000.0
2007-04-25 18:07:00,2.0041,2.0042,2.00405,2.0041,365600000.0
2007-04-25 18:08:00,2.0041,2.0042,2.0041,2.0042,340400001.0
2007-04-25 18:09:00,2.0042,2.0043,2.004,2.004,659700002.0
2007-04-25 18:10:00,2.004,2.0042,2.004,2.0042,205999999.0
2007-04-25 18:11:00,2.0042,2.0042,2.0042,2.0042,170700000.0
2007-04-25 18:12:00,2.0042,2.0043,2.0042,2.0043,236900000.0
2007-04-25 18:13:00,2.0043,2.0043,2.0042,2.0042,217800000.0
2007-04-25 18:14:00,2.0042,2.0043,2.0042,2.0043,342400001.0
2007-04-25 18:15:00,2.0043,2.0043,2.00395,2.004,379600002.0
2007-04-25 18:16:00,2.00395,2.0041,2.00395,2.004,186500000.0
2007-04-25 18:17:00,2.004,2.004,2.0039,2.004,102799999.0
2007-04-25 18:18:00,2.0039,2.0041,2.0038,2.004,347700000.0
2007-04-25 18:19:00,2.004,2.0041,2.00395,2.004,417800002.0
2007-04-25 18:20:00,2.004,2.004,2.004,2.004,126200000.0
2007-04-25 18:21:00,2.0039,2.0039,2.0039,2.0039,238300000.0
2007-04-25 18:22:00,2.0039,2.0039,2.0037,2.0037,356300004.0
2007-04-25 18:23:00,2.0037,2.0037,2.0036,2.0037,293099997.0
2007-04-25 18:24:00,2.0037,2.0037,2.0036,2.0036,153800000.0
2007-04-25 18:25:00,2.0036,2.0037,2.0036,2.0037,336800000.0
2007-04-25 18:26:00,2.0037,2.00395,2.00365,2.0039,197000001.0
2007-04-25 18:27:00,2.004,2.0041,2.0039,2.0039,272900001.0
2007-04-25 18:28:00,2.0039,2.004,2.0039,2.0039,276499998.0
2007-04-25 18:29:00,2.0039,2.004,2.0039,2.004,256500001.0
2007-04-25 18:30:00,2.0039,2.004,2.0039,2.0039,45100000.0
2007-04-25 18:31:00,2.0039,2.004,2.0036,2.0038,415199999.0
2007-04-25 18:32:00,2.0038,2.0038,2.0035,2.0036,243299999.0
2007-04-25 18:33:00,2.0036,2.0038,2.0036,2.0038,95199999.0
2007-04-25 18:34:00,2.0038,2.0038,2.0036,2.0037,173499999.0
2007-04-25 18:35:00,2.0037,2.0037,2.0036,2.0037,99800000.0
2007-04-25 18:36:00,2.0037,2.0037,2.0036,2.00365,224600000.0
2007-04-25 18:37:00,2.00365,2.0037,2.0036,2.0036,277000000.0
2007-04-25 18:38:00,2.0036,2.0036,2.00345,2.00345,413300000.0
2007-04-25 18:39:00,2.0035,2.0036,2.0034,2.0034,288400001.0
2007-04-25 18:40:00,2.0034,2.0036,2.0034,2.0036,403800003.0
2007-04-25 18:41:00,2.00355,2.0037,2.0035,2.00355,593400001.0
2007-04-25 18:42:00,2.00355,2.0037,2.00355,2.0036,121900000.0
2007-04-25 18:43:00,2.0036,2.0036,2.0035,2.0036,100500001.0
2007-04-25 18:44:00,2.0036,2.0036,2.00355,2.0036,57100000.0
2007-04-25 18:45:00,2.0036,2.0036,2.00355,2.0036,153000000.0
2007-04-25 18:46:00,2.0036,2.0036,2.0036,2.0036,102100000.0
2007-04-25 18:47:00,2.0036,2.0037,2.00355,2.0036,99400000.0
2007-04-25 18:48:00,2.0036,2.0036,2.00355,2.0036,247600000.0
2007-04-25 18:49:00,2.0036,2.0036,2.00355,2.0036,223400000.0
2007-04-25 18:50:00,2.0036,2.0036,2.00345,2.0036,337800000.0
2007-04-25 18:51:00,2.0036,2.00365,2.00355,2.0036,354599999.0
2007-04-25 18:52:00,2.00355,2.00365,2.00355,2.00355,238100000.0
2007-04-25 18:53:00,2.00355,2.0036,2.00355,2.0036,172900000.0
2007-04-25 18:54:00,2.0036,2.0036,2.0032,2.0032,392400001.0
2007-04-25 18:55:00,2.0032,2.0032,2.003,2.003,559900000.0
2007-04-25 18:56:00,2.003,2.003,2.0026,2.0026,485300000.0
2007-04-25 18:57:00,2.0025,2.0029,2.0025,2.0028,771099999.0
2007-04-25 18:58:00,2.0028,2.0029,2.00265,2.0028,526300001.0
2007-04-25 18:59:00,2.0028,2.0028,2.0027,2.0027,446599999.0
2007-04-25 19:00:00,2.0027,2.0027,2.0025,2.0026,264599999.0
2007-04-25 19:01:00,2.0025,2.0026,2.0024,2.0026,930299996.0
2007-04-25 19:02:00,2.0026,2.0026,2.0026,2.0026,227000000.0
2007-04-25 19:03:00,2.0026,2.0029,2.0026,2.0028,349300001.0
2007-04-25 19:04:00,2.0028,2.0031,2.0028,2.0029,598599997.0
2007-04-25 19:05:00,2.0029,2.0031,2.00285,2.00285,331400000.0
2007-04-25 19:06:00,2.0029,2.003,2.0029,2.0029,200600000.0
2007-04-25 19:07:00,2.00285,2.003,2.0028,2.003,331900000.0
2007-04-25 19:08:00,2.003,2.003,2.00295,2.003,122100000.0
2007-04-25 19:09:00,2.003,2.0031,2.00295,2.0031,98600000.0
2007-04-25 19:10:00,2.0031,2.0031,2.003,2.003,269200000.0
2007-04-25 19:11:00,2.003,2.0033,2.0029,2.0032,312000001.0
2007-04-25 19:12:00,2.0032,2.0033,2.0032,2.0032,150600000.0
2007-04-25 19:13:00,2.0032,2.0032,2.0031,2.0032,117099999.0
2007-04-25 19:14:00,2.00315,2.0032,2.0031,2.0031,205600000.0
2007-04-25 19:15:00,2.0031,2.0031,2.00295,2.00295,128400000.0
2007-04-25 19:16:00,2.00295,2.0031,2.00295,2.00305,366500000.0
2007-04-25 19:17:00,2.00305,2.0031,2.003,2.003,579200005.0
2007-04-25 19:18:00,2.0031,2.0032,2.0031,2.0032,167800000.0
2007-04-25 19:19:00,2.0032,2.0032,2.00305,2.0031,266900000.0
2007-04-25 19:20:00,2.0031,2.0032,2.003,2.003,640900000.0
2007-04-25 19:21:00,2.003,2.003,2.00295,2.003,280800001.0
2007-04-25 19:22:00,2.003,2.003,2.0029,2.0029,237300001.0
2007-04-25 19:23:00,2.0029,2.0033,2.0029,2.0032,487900001.0
2007-04-25 19:24:00,2.0033,2.0033,2.00305,2.00315,362700006.0
2007-04-25 19:25:00,2.0032,2.0032,2.00295,2.0031,288600004.0
2007-04-25 19:26:00,2.00305,2.0032,2.00305,2.0032,152799999.0
2007-04-25 19:27:00,2.0032,2.0035,2.0031,2.0035,540299996.0
2007-04-25 19:28:00,2.00345,2.0035,2.0033,2.0033,391900002.0
2007-04-25 19:29:00,2.0033,2.0034,2.00325,2.00335,600800003.0
2007-04-25 19:30:00,2.0034,2.0035,2.00335,2.00335,315100000.0
2007-04-25 19:31:00,2.0033,2.0034,2.0032,2.0032,221200001.0
2007-04-25 19:32:00,2.0032,2.0032,2.0031,2.0031,162400000.0
2007-04-25 19:33:00,2.0032,2.0032,2.0029,2.0029,160400000.0
2007-04-25 19:34:00,2.0029,2.0029,2.00275,2.0028,75200000.0
2007-04-25 19:35:00,2.0028,2.0029,2.0028,2.0029,90500000.0
2007-04-25 19:36:00,2.0029,2.0029,2.0027,2.0028,201300000.0
2007-04-25 19:37:00,2.0028,2.0029,2.00275,2.00285,191300000.0
2007-04-25 19:38:00,2.00285,2.0029,2.0028,2.0029,207900000.0
2007-04-25 19:39:00,2.0029,2.003,2.0029,2.003,364399999.0
2007-04-25 19:40:00,2.003,2.0032,2.0028,2.0028,743800003.0
2007-04-25 19:41:00,2.0028,2.0029,2.0028,2.0029,207700000.0
2007-04-25 19:42:00,2.0029,2.0029,2.0029,2.0029,20400000.0
2007-04-25 19:43:00,2.0029,2.0029,2.0027,2.0028,326100000.0
2007-04-25 19:44:00,2.0028,2.0029,2.0028,2.0029,451100002.0
2007-04-25 19:45:00,2.0028,2.003,2.0028,2.003,178799999.0
2007-04-25 19:46:00,2.003,2.003,2.003,2.003,94900001.0
2007-04-25 19:47:00,2.003,2.0031,2.003,2.003,153900001.0
2007-04-25 19:48:00,2.003,2.003,2.003,2.003,134800000.0
2007-04-25 19:49:00,2.003,2.003,2.003,2.003,74100000.0
2007-04-25 19:50:00,2.003,2.0031,2.00295,2.00295,140900000.0
2007-04-25 19:51:00,2.003,2.003,2.003,2.003,15200000.0
2007-04-25 19:52:00,2.003,2.0031,2.003,2.0031,81600000.0
2007-04-25 19:53:00,2.0031,2.0031,2.003,2.003,215700001.0
2007-04-25 19:54:00,2.0031,2.0031,2.003,2.003,192600002.0
2007-04-25 19:55:00,2.003,2.0031,2.003,2.0031,36800000.0
2007-04-25 19:56:00,2.0031,2.0031,2.0031,2.0031,34800000.0
2007-04-25 19:57:00,2.0031,2.0031,2.003,2.003,25200000.0
2007-04-25 19:58:00,2.0031,2.0031,2.003,2.0031,70800000.0
2007-04-25 19:59:00,2.0031,2.0031,2.0029,2.003,209000000.0
2007-04-25 20:00:00,2.003,2.0031,2.0029,2.003,269800000.0
2007-04-25 20:01:00,2.003,2.003,2.003,2.003,105600000.0
2007-04-25 20:02:00,2.003,2.0031,2.00265,2.0027,671800002.0
2007-04-25 20:03:00,2.00265,2.0028,2.0025,2.0026,396700001.0
2007-04-25 20:04:00,2.0026,2.0027,2.0026,2.0027,79000000.0
2007-04-25 20:05:00,2.0027,2.0027,2.0026,2.0026,116000000.0
2007-04-25 20:06:00,2.0026,2.0026,2.0025,2.0025,178700000.0
2007-04-25 20:07:00,2.0024,2.0024,2.00225,2.00225,335900002.0
2007-04-25 20:08:00,2.0024,2.0024,2.00225,2.0023,822700002.0
2007-04-25 20:09:00,2.0023,2.0024,2.0021,2.0022,508100001.0
2007-04-25 20:10:00,2.0022,2.0022,2.002,2.0021,233599999.0
2007-04-25 20:11:00,2.0021,2.0021,2.002,2.0021,220199998.0
2007-04-25 20:12:00,2.0021,2.0022,2.00205,2.0022,550300000.0
2007-04-25 20:13:00,2.0022,2.0022,2.00205,2.0021,524600001.0
2007-04-25 20:14:00,2.0021,2.0022,2.002,2.0021,673199999.0
2007-04-25 20:15:00,2.0021,2.0021,2.0021,2.0021,342000000.0
2007-04-25 20:16:00,2.0021,2.0022,2.00205,2.0021,214800000.0
2007-04-25 20:17:00,2.00215,2.0023,2.00215,2.0023,477200000.0
2007-04-25 20:18:00,2.0023,2.0024,2.00225,2.0024,426300000.0
2007-04-25 20:19:00,2.0024,2.0024,2.0023,2.0023,60600000.0
2007-04-25 20:20:00,2.0023,2.0023,2.0021,2.0022,744600004.0
2007-04-25 20:21:00,2.0022,2.0023,2.00215,2.0022,650499999.0
2007-04-25 20:22:00,2.0023,2.0024,2.0022,2.0022,843100002.0
2007-04-25 20:23:00,2.0022,2.0023,2.0022,2.0022,234400000.0
2007-04-25 20:24:00,2.0022,2.0022,2.0022,2.0022,122900000.0
2007-04-25 20:25:00,2.0022,2.0025,2.0022,2.0024,269300001.0
2007-04-25 20:26:00,2.0024,2.0024,2.00215,2.0022,416999999.0
2007-04-25 20:27:00,2.0023,2.0024,2.0023,2.0023,178899999.0
2007-04-25 20:28:00,2.0023,2.0024,2.00225,2.0023,141099998.0
2007-04-25 20:29:00,2.0023,2.0024,2.00225,2.0023,840499996.0
2007-04-25 20:30:00,2.0023,2.0023,2.0023,2.0023,281700000.0
2007-04-25 20:31:00,2.0023,2.0024,2.00225,2.0024,349900000.0
2007-04-25 20:32:00,2.0024,2.0024,2.0022,2.0022,371500001.0
2007-04-25 20:33:00,2.0022,2.0022,2.0022,2.0022,164000000.0
2007-04-25 20:34:00,2.0021,2.0022,2.00205,2.0022,279300003.0
2007-04-25 20:35:00,2.0022,2.0023,2.0022,2.00225,207600000.0
2007-04-25 20:36:00,2.0022,2.0024,2.0022,2.0023,451500002.0
2007-04-25 20:37:00,2.0024,2.0024,2.00225,2.0023,233600000.0
2007-04-25 20:38:00,2.0023,2.0025,2.0023,2.0024,287800000.0
2007-04-25 20:39:00,2.0024,2.0025,2.0024,2.0024,226700001.0
2007-04-25 20:40:00,2.0024,2.0024,2.0024,2.0024,63200002.0
2007-04-25 20:41:00,2.0024,2.0024,2.00235,2.00235,150400003.0
2007-04-25 20:42:00,2.0024,2.0025,2.0023,2.0023,145200002.0
2007-04-25 20:43:00,2.0023,2.0024,2.00205,2.0021,427500001.0
2007-04-25 20:44:00,2.00205,2.0022,2.00205,2.0021,117400000.0
2007-04-25 20:45:00,2.0022,2.0022,2.00215,2.0022,105700000.0
2007-04-25 20:46:00,2.0022,2.00225,2.0021,2.0021,189400000.0
2007-04-25 20:47:00,2.0022,2.0022,2.0022,2.0022,12000000.0
2007-04-25 20:48:00,2.0022,2.0022,2.0022,2.0022,110900000.0
2007-04-25 20:49:00,2.0022,2.0022,2.00205,2.0021,138600000.0
2007-04-25 20:50:00,2.0021,2.0021,2.002,2.002,562699999.0
2007-04-25 20:51:00,2.00205,2.0021,2.002,2.002,221000000.0
2007-04-25 20:52:00,2.00195,2.002,2.0019,2.0019,276799999.0
2007-04-25 20:53:00,2.0019,2.002,2.0018,2.002,194000000.0
2007-04-25 20:54:00,2.002,2.002,2.0019,2.0019,171400000.0
2007-04-25 20:55:00,2.0019,2.0022,2.0019,2.0022,509400001.0
2007-04-25 20:56:00,2.0023,2.0024,2.0023,2.00235,423200002.0
2007-04-25 20:57:00,2.00235,2.0024,2.0021,2.00215,329899998.0
2007-04-25 20:58:00,2.0022,2.0023,2.0021,2.0021,372100000.0
2007-04-25 20:59:00,2.0021,2.0022,2.0019,2.0021,939650004.0
2007-04-25 21:00:00,2.0021,2.0021,2.00185,2.00185,736300000.0
2007-04-25 21:01:00,2.00185,2.0019,2.00185,2.0019,86300000.0
2007-04-25 21:02:00,2.002,2.002,2.0019,2.002,120200000.0
2007-04-25 21:03:00,2.002,2.002,2.0019,2.0019,240099995.0
2007-04-25 21:04:00,2.002,2.002,2.00185,2.0019,427300001.0
2007-04-25 21:05:00,2.0019,2.0019,2.00175,2.0018,111700001.0
2007-04-25 21:06:00,2.0018,2.0018,2.0015,2.0015,309500000.0
2007-04-25 21:07:00,2.0015,2.0015,2.0012,2.0013,509600000.0
2007-04-25 21:08:00,2.0013,2.0013,2.00125,2.00125,228700000.0
2007-04-25 21:09:00,2.00125,2.0014,2.00125,2.00125,172799999.0
2007-04-25 21:10:00,2.00125,2.00155,2.00125,2.0015,333800003.0
2007-04-25 21:11:00,2.0015,2.0016,2.0015,2.0016,157400001.0
2007-04-25 21:12:00,2.0016,2.0017,2.0016,2.0017,163300000.0
2007-04-25 21:13:00,2.0017,2.0018,2.0017,2.0018,211099999.0
2007-04-25 21:14:00,2.0018,2.0018,2.0018,2.0018,133600000.0
2007-04-25 21:15:00,2.0018,2.0018,2.00175,2.00175,23100000.0
2007-04-25 21:16:00,2.0019,2.0019,2.00185,2.0019,59200000.0
2007-04-25 21:17:00,2.002,2.002,2.0017,2.0017,292600000.0
2007-04-25 21:18:00,2.0017,2.0017,2.0017,2.0017,88000000.0
2007-04-25 21:19:00,2.0018,2.0018,2.0017,2.0017,163200000.0
2007-04-25 21:20:00,2.0017,2.0018,2.0017,2.0017,146700000.0
2007-04-25 21:21:00,2.0016,2.0019,2.0016,2.0019,119100000.0
2007-04-25 21:22:00,2.0019,2.0019,2.0016,2.0016,247600001.0
2007-04-25 21:23:00,2.0017,2.0018,2.0017,2.0018,20500000.0
2007-04-25 21:24:00,2.0018,2.0018,2.0017,2.0017,204800000.0
2007-04-25 21:25:00,2.0017,2.002,2.0017,2.002,116300000.0
2007-04-25 21:26:00,2.002,2.002,2.0019,2.0019,76800000.0
2007-04-25 21:27:00,2.0019,2.0019,2.0018,2.0019,145900000.0
2007-04-25 21:28:00,2.0019,2.0021,2.00185,2.00185,270099998.0
2007-04-25 21:29:00,2.0019,2.0022,2.0019,2.0021,308500001.0
2007-04-25 21:30:00,2.0021,2.0022,2.0021,2.0021,104500000.0
2007-04-25 21:31:00,2.0021,2.0021,2.0021,2.0021,1900000.0
2007-04-25 21:32:00,2.00162,2.00183,2.00162,2.00183,84600000.0
2007-04-25 21:33:00,2.0021,2.0021,2.0021,2.0021,1300000.0
2007-04-25 21:34:00,2.0021,2.0022,2.002,2.002,161600001.0
2007-04-25 21:35:00,2.002,2.0022,2.002,2.0022,37900000.0
2007-04-25 21:36:00,2.0021,2.0023,2.0021,2.0022,45700000.0
2007-04-25 21:37:00,2.0022,2.0023,2.0021,2.0022,120500000.0
2007-04-25 21:38:00,2.0022,2.0022,2.0021,2.0021,72900000.0
2007-04-25 21:39:00,2.0021,2.0021,2.0021,2.0021,90100000.0
2007-04-25 21:40:00,2.0021,2.0021,2.0021,2.0021,168500000.0
2007-04-25 21:41:00,2.0021,2.0021,2.002,2.002,141100000.0
2007-04-25 21:42:00,2.002,2.0021,2.0019,2.002,252300002.0
2007-04-25 21:43:00,2.002,2.002,2.00195,2.00195,31200000.0
2007-04-25 21:44:00,2.002,2.0021,2.0019,2.0019,93900000.0
2007-04-25 21:45:00,2.0019,2.0019,2.00155,2.00155,181100000.0
2007-04-25 21:46:00,2.0016,2.0016,2.0016,2.0016,170200000.0
2007-04-25 21:47:00,2.0016,2.0016,2.00125,2.00125,354999999.0
2007-04-25 21:48:00,2.0013,2.0014,2.0013,2.0014,115500000.0
2007-04-25 21:49:00,2.0013,2.0014,2.00125,2.0013,125100000.0
2007-04-25 21:50:00,2.0012,2.0013,2.0012,2.0013,71899998.0
2007-04-25 21:51:00,2.0013,2.0013,2.00115,2.0012,91200001.0
2007-04-25 21:52:00,2.0012,2.0013,2.0012,2.00125,303199994.0
2007-04-25 21:53:00,2.0014,2.0014,2.0012,2.0012,72100000.0
2007-04-25 21:54:00,2.0012,2.0013,2.00105,2.0011,375300000.0
2007-04-25 21:55:00,2.0011,2.0013,2.0011,2.0012,140400000.0
2007-04-25 21:56:00,2.0012,2.0012,2.0011,2.0012,95199999.0
2007-04-25 21:57:00,2.0011,2.0012,2.0011,2.0012,119900002.0
2007-04-25 21:58:00,2.0012,2.0012,2.0011,2.0011,72800000.0
2007-04-25 21:59:00,2.00115,2.0012,2.00105,2.0011,313700001.0
2007-04-25 22:00:00,2.0011,2.0013,2.001,2.0012,377800001.0
2007-04-25 22:01:00,2.0012,2.0013,2.0012,2.0013,8200000.0
2007-04-25 22:02:00,2.0012,2.0013,2.00105,2.0011,343600000.0
2007-04-25 22:03:00,2.0012,2.0013,2.0012,2.0013,11300000.0
2007-04-25 22:04:00,2.0013,2.0014,2.0012,2.0013,56600000.0
2007-04-25 22:05:00,2.0013,2.0013,2.0012,2.0012,37600000.0
2007-04-25 22:06:00,2.0012,2.0012,2.0011,2.00115,72900000.0
2007-04-25 22:07:00,2.0012,2.0013,2.0012,2.0012,17500000.0
2007-04-25 22:08:00,2.0012,2.0012,2.00105,2.0012,107100001.0
2007-04-25 22:09:00,2.0012,2.0012,2.0011,2.0012,26100000.0
2007-04-25 22:10:00,2.0011,2.0012,2.0011,2.0012,16500000.0
2007-04-25 22:11:00,2.0013,2.0013,2.0012,2.0012,12500000.0
2007-04-25 22:12:00,2.0013,2.0013,2.0012,2.0013,34700000.0
2007-04-25 22:13:00,2.0013,2.0013,2.0013,2.0013,50200000.0
2007-04-25 22:14:00,2.0013,2.0013,2.0013,2.0013,257100000.0
2007-04-25 22:15:00,2.0013,2.0013,2.00125,2.0013,81000000.0
2007-04-25 22:16:00,2.0013,2.0014,2.0013,2.0014,26800000.0
2007-04-25 22:17:00,2.00117,2.0012,2.00104,2.00107,77600000.0
2007-04-25 22:18:00,2.0014,2.0014,2.0014,2.0014,12900000.0
2007-04-25 22:19:00,2.0014,2.0014,2.0014,2.0014,8400000.0
2007-04-25 22:20:00,2.0014,2.0014,2.0014,2.0014,4200000.0
2007-04-25 22:21:00,2.0014,2.0014,2.0014,2.0014,4100000.0
2007-04-25 22:22:00,2.0014,2.0014,2.0013,2.0014,233600000.0
2007-04-25 22:23:00,2.0014,2.0014,2.0013,2.0013,24100000.0
2007-04-25 22:24:00,2.0014,2.0015,2.0014,2.0014,67200000.0
2007-04-25 22:25:00,2.0014,2.0014,2.0012,2.0014,55500000.0
2007-04-25 22:26:00,2.0014,2.0014,2.0013,2.0013,102400000.0
2007-04-25 22:27:00,2.0013,2.0016,2.00125,2.0016,134600000.0
2007-04-25 22:28:00,2.0016,2.0016,2.0015,2.0016,59200000.0
2007-04-25 22:29:00,2.0015,2.0015,2.0015,2.0015,21600000.0
2007-04-25 22:30:00,2.0015,2.0015,2.0014,2.0014,161499998.0
2007-04-25 22:31:00,2.0014,2.00145,2.0013,2.00145,401699990.0
2007-04-25 22:32:00,2.0015,2.0015,2.00145,2.0015,127100000.0
2007-04-25 22:33:00,2.0015,2.0015,2.00145,2.00145,60300000.0
2007-04-25 22:34:00,2.0015,2.0015,2.0015,2.0015,22400000.0
2007-04-25 22:35:00,2.0015,2.0015,2.0015,2.0015,72900000.0
2007-04-25 22:36:00,2.0015,2.0015,2.0015,2.0015,105600000.0
2007-04-25 22:37:00,2.0015,2.0015,2.00145,2.0015,153100000.0
2007-04-25 22:38:00,2.0015,2.0015,2.00145,2.0015,96100000.0
2007-04-25 22:39:00,2.0015,2.0015,2.0012,2.0015,268900002.0
2007-04-25 22:40:00,2.0015,2.0015,2.0015,2.0015,67400000.0
2007-04-25 22:41:00,2.0015,2.0015,2.0015,2.0015,9600000.0
2007-04-25 22:42:00,2.0015,2.0015,2.00135,2.00135,10400000.0
2007-04-25 22:43:00,2.00135,2.00135,2.0013,2.0013,41700000.0
2007-04-25 22:44:00,2.0013,2.0013,2.0012,2.0013,87100002.0
2007-04-25 22:45:00,2.0013,2.0013,2.0012,2.0012,28300000.0
2007-04-25 22:46:00,2.0012,2.0012,2.0012,2.0012,19200000.0
2007-04-25 22:47:00,2.0012,2.0012,2.0012,2.0012,13900000.0
2007-04-25 22:48:00,2.0012,2.0012,2.0011,2.0011,5900000.0
2007-04-25 22:49:00,2.0012,2.0012,2.0011,2.0012,195100000.0
2007-04-25 22:50:00,2.0013,2.0013,2.0013,2.0013,73600000.0
2007-04-25 22:51:00,2.0013,2.0013,2.0013,2.0013,30500000.0
2007-04-25 22:52:00,2.0013,2.0014,2.0013,2.0014,37700000.0
2007-04-25 22:53:00,2.0014,2.0014,2.0013,2.0013,25600000.0
2007-04-25 22:54:00,2.0013,2.0013,2.0013,2.0013,4500000.0
2007-04-25 22:55:00,2.0013,2.0014,2.0013,2.0014,98600000.0
2007-04-25 22:56:00,2.0014,2.0016,2.0014,2.0016,76000000.0
2007-04-25 22:57:00,2.00155,2.00155,2.0014,2.0015,41000000.0
2007-04-25 22:58:00,2.0016,2.0016,2.0013,2.0013,23340000.0
2007-04-25 22:59:00,2.0013,2.0013,2.0013,2.0013,19700000.0
2007-04-25 23:00:00,2.0013,2.0013,2.0013,2.0013,18700000.0
2007-04-25 23:01:00,2.00118,2.00118,2.00093,2.00107,98400003.0
2007-04-25 23:02:00,2.0013,2.0013,2.0013,2.0013,9400000.0
2007-04-25 23:03:00,2.0013,2.0013,2.0013,2.0013,16500000.0
2007-04-25 23:04:00,2.0014,2.0014,2.0013,2.0013,8500000.0
2007-04-25 23:05:00,2.0013,2.0014,2.0013,2.0014,19000000.0
2007-04-25 23:06:00,2.0014,2.0014,2.0013,2.0013,14000000.0
2007-04-25 23:07:00,2.0013,2.0013,2.0013,2.0013,22500000.0
2007-04-25 23:08:00,2.0013,2.0013,2.0013,2.0013,1000000.0
2007-04-25 23:09:00,2.00094,2.00097,2.00069,2.00084,50300000.0
2007-04-25 23:10:00,2.0013,2.0013,2.0013,2.0013,7500000.0
2007-04-25 23:11:00,2.0013,2.0013,2.0013,2.0013,11000000.0
2007-04-25 23:12:00,2.0013,2.0014,2.0013,2.0013,33500000.0
2007-04-25 23:13:00,2.0013,2.0013,2.0013,2.0013,2500000.0
2007-04-25 23:14:00,2.0013,2.0013,2.0013,2.0013,2500000.0
2007-04-25 23:15:00,2.0013,2.0013,2.0011,2.0011,12500000.0
2007-04-25 23:16:00,2.0011,2.0011,2.0011,2.0011,35500000.0
2007-04-25 23:17:00,2.0011,2.0013,2.0011,2.0011,91799999.0
2007-04-25 23:18:00,2.0011,2.0013,2.0011,2.0012,49300001.0
2007-04-25 23:19:00,2.0013,2.0013,2.0013,2.0013,122400000.0
2007-04-25 23:20:00,2.0013,2.0013,2.0012,2.0013,110000000.0
2007-04-25 23:21:00,2.0013,2.0015,2.0013,2.0015,56000000.0
2007-04-25 23:22:00,2.0016,2.0016,2.0016,2.0016,44000000.0
2007-04-25 23:23:00,2.0016,2.0018,2.0016,2.0018,52800000.0
2007-04-25 23:24:00,2.0018,2.0018,2.0017,2.0018,112800000.0
2007-04-25 23:25:00,2.0018,2.0018,2.0018,2.0018,4000000.0
2007-04-25 23:26:00,2.0019,2.0019,2.0018,2.0019,24000000.0
2007-04-25 23:27:00,2.0019,2.002,2.0018,2.0018,56800000.0
2007-04-25 23:28:00,2.0018,2.0019,2.0018,2.0019,274300000.0
2007-04-25 23:29:00,2.002,2.0021,2.0017,2.0018,218599996.0
2007-04-25 23:30:00,2.0018,2.0018,2.0014,2.0015,196799997.0
2007-04-25 23:31:00,2.0015,2.0016,2.0015,2.0015,87200000.0
2007-04-25 23:32:00,2.0015,2.0017,2.0014,2.0016,141600001.0
2007-04-25 23:33:00,2.0015,2.0018,2.00145,2.0015,170800001.0
2007-04-25 23:34:00,2.0016,2.0017,2.0015,2.0017,19200000.0
2007-04-25 23:35:00,2.0017,2.0018,2.0016,2.0017,94699999.0
2007-04-25 23:36:00,2.0018,2.0018,2.0018,2.0018,52800000.0
2007-04-25 23:37:00,2.0018,2.0022,2.0018,2.0021,88800000.0
2007-04-25 23:38:00,2.0021,2.0023,2.0021,2.0022,88000000.0
2007-04-25 23:39:00,2.0023,2.0023,2.0023,2.0023,4000000.0
2007-04-25 23:40:00,2.0022,2.0022,2.0022,2.0022,45600000.0
2007-04-25 23:41:00,2.0023,2.0024,2.0023,2.0024,8000000.0
2007-04-25 23:42:00,2.0023,2.0023,2.0023,2.0023,8000000.0
2007-04-25 23:43:00,2.0023,2.0023,2.0022,2.0022,31200000.0
2007-04-25 23:44:00,2.0024,2.0025,2.0022,2.0023,136300001.0
2007-04-25 23:45:00,2.0024,2.0025,2.0023,2.0023,33300001.0
2007-04-25 23:46:00,2.0024,2.0026,2.0024,2.0024,111800000.0
2007-04-25 23:47:00,2.0026,2.0026,2.0024,2.0024,16000000.0
2007-04-25 23:48:00,2.0024,2.0024,2.0024,2.0024,28000000.0
2007-04-25 23:49:00,2.00222,2.00228,2.00212,2.00223,396899999.0
2007-04-25 23:50:00,2.0024,2.0024,2.0024,2.0024,6400000.0
2007-04-25 23:51:00,2.0024,2.0024,2.0019,2.0022,92000000.0
2007-04-25 23:52:00,2.0022,2.0022,2.002,2.002,168600000.0
2007-04-25 23:53:00,2.002,2.002,2.0019,2.0019,274800001.0
2007-04-25 23:54:00,2.0018,2.002,2.00135,2.0016,636699998.0
2007-04-25 23:55:00,2.0016,2.0019,2.0015,2.0018,254200000.0
2007-04-25 23:56:00,2.0017,2.0018,2.0017,2.0017,25600000.0
2007-04-25 23:57:00,2.0017,2.0019,2.0015,2.0019,162300001.0
2007-04-25 23:58:00,2.0019,2.0019,2.0017,2.0019,159900000.0
2007-04-25 23:59:00,2.0018,2.0019,2.0018,2.0018,31200000.0
2007-04-26 00:00:00,2.0019,2.002,2.0017,2.0018,184300002.0
2007-04-26 00:01:00,2.0019,2.002,2.0017,2.0018,1149500005.0
2007-04-26 00:02:00,2.0019,2.0019,2.0018,2.0019,21600000.0
2007-04-26 00:03:00,2.0018,2.0019,2.0018,2.0019,16800000.0
2007-04-26 00:04:00,2.0019,2.0019,2.0018,2.0019,40800000.0
2007-04-26 00:05:00,2.002,2.002,2.00175,2.0018,150499999.0
2007-04-26 00:06:00,2.0019,2.0019,2.0018,2.0019,25600000.0
2007-04-26 00:07:00,2.0019,2.0019,2.0018,2.0019,21600000.0
2007-04-26 00:08:00,2.0018,2.0019,2.0018,2.0019,19200000.0
2007-04-26 00:09:00,2.0019,2.0021,2.0019,2.002,47200000.0
2007-04-26 00:10:00,2.002,2.002,2.002,2.002,28800000.0
2007-04-26 00:11:00,2.0021,2.0021,2.0021,2.0021,12000000.0
2007-04-26 00:12:00,2.0021,2.0021,2.002,2.002,46400000.0
2007-04-26 00:13:00,2.002,2.002,2.002,2.002,7200000.0
2007-04-26 00:14:00,2.002,2.002,2.0018,2.0019,115299998.0
2007-04-26 00:15:00,2.00163,2.00191,2.00152,2.00178,149599998.0
2007-04-26 00:16:00,2.0018,2.00189,2.00157,2.00157,214799999.0
2007-04-26 00:17:00,2.0021,2.0021,2.0021,2.0021,14400000.0
2007-04-26 00:18:00,2.0021,2.0022,2.0021,2.0022,42300000.0
2007-04-26 00:19:00,2.00201,2.00201,2.00176,2.00194,189599998.0
2007-04-26 00:20:00,2.0022,2.0022,2.0021,2.0021,24800000.0
2007-04-26 00:21:00,2.0021,2.0021,2.002,2.002,27600000.0
2007-04-26 00:22:00,2.002,2.0022,2.002,2.0022,82400000.0
2007-04-26 00:23:00,2.0022,2.0022,2.0021,2.0021,26400000.0
2007-04-26 00:24:00,2.0022,2.0022,2.0022,2.0022,4000000.0
2007-04-26 00:25:00,2.0022,2.0023,2.0022,2.0023,32000000.0
2007-04-26 00:26:00,2.0023,2.0023,2.0022,2.0022,8000000.0
2007-04-26 00:27:00,2.0023,2.0023,2.0021,2.0021,54600000.0
2007-04-26 00:28:00,2.00185,2.00219,2.00185,2.002,447199999.0
2007-04-26 00:29:00,2.0022,2.0022,2.0022,2.0022,7200000.0
2007-04-26 00:30:00,2.0022,2.0023,2.0021,2.0021,47299999.0
2007-04-26 00:31:00,2.0021,2.0021,2.0021,2.0021,19200000.0
2007-04-26 00:32:00,2.0021,2.0022,2.002,2.0021,72400000.0
2007-04-26 00:33:00,2.0021,2.0021,2.0021,2.0021,4800000.0
2007-04-26 00:34:00,2.0021,2.0021,2.0018,2.0018,18600000.0
2007-04-26 00:35:00,2.0019,2.0019,2.00175,2.0019,48200000.0
2007-04-26 00:36:00,2.002,2.002,2.002,2.002,8800000.0
2007-04-26 00:37:00,2.002,2.002,2.002,2.002,4800000.0
2007-04-26 00:38:00,2.002,2.002,2.0015,2.0016,126500000.0
2007-04-26 00:39:00,2.0017,2.0019,2.0017,2.0019,46300000.0
2007-04-26 00:40:00,2.0018,2.0019,2.0016,2.0016,52500001.0
2007-04-26 00:41:00,2.00151,2.00157,2.00141,2.00157,22400000.0
2007-04-26 00:42:00,2.0017,2.0019,2.0017,2.0019,84000000.0
2007-04-26 00:43:00,2.002,2.002,2.0019,2.0019,12000000.0
2007-04-26 00:44:00,2.00156,2.00183,2.00156,2.00183,62400000.0
2007-04-26 00:45:00,2.0019,2.0019,2.0018,2.0018,27900000.0
2007-04-26 00:46:00,2.0018,2.0018,2.0017,2.0017,50500000.0
2007-04-26 00:47:00,2.0018,2.0019,2.0018,2.0019,21600000.0
2007-04-26 00:48:00,2.0018,2.0018,2.0016,2.0016,187399998.0
2007-04-26 00:49:00,2.0017,2.0017,2.0017,2.0017,8800000.0
2007-04-26 00:50:00,2.0017,2.0018,2.0017,2.0018,59200000.0
2007-04-26 00:51:00,2.0018,2.0018,2.0017,2.0018,15200000.0
2007-04-26 00:52:00,2.0018,2.0019,2.0018,2.0019,14400000.0
2007-04-26 00:53:00,2.00159,2.0017,2.00157,2.00163,35600000.0
2007-04-26 00:54:00,2.00172,2.00179,2.00165,2.0017,40000000.0
2007-04-26 00:55:00,2.00153,2.00185,2.00153,2.00185,63900000.0
2007-04-26 00:56:00,2.00179,2.00188,2.00143,2.00143,57900000.0
2007-04-26 00:57:00,2.00151,2.00162,2.00145,2.00145,50800000.0
2007-04-26 00:58:00,2.0018,2.0018,2.0018,2.0018,10400000.0
2007-04-26 00:59:00,2.0018,2.0018,2.0018,2.0018,17600000.0
2007-04-26 01:00:00,2.0017,2.0017,2.0016,2.00165,133300000.0
2007-04-26 01:01:00,2.00165,2.0017,2.00165,2.0017,83900000.0
2007-04-26 01:02:00,2.00148,2.00156,2.00146,2.00152,6000000.0
2007-04-26 01:03:00,2.0016,2.0016,2.0016,2.0016,8800000.0
2007-04-26 01:04:00,2.0016,2.0016,2.0016,2.0016,21600000.0
2007-04-26 01:05:00,2.00149,2.00164,2.00128,2.00151,56850000.0
2007-04-26 01:06:00,2.0016,2.0016,2.0014,2.0014,63600000.0
2007-04-26 01:07:00,2.0016,2.0016,2.0016,2.0016,12000000.0
2007-04-26 01:08:00,2.00151,2.00153,2.00107,2.00107,44200000.0
2007-04-26 01:09:00,2.00134,2.00144,2.00129,2.00138,83299999.0
2007-04-26 01:10:00,2.0015,2.0015,2.00117,2.00129,190600000.0
2007-04-26 01:11:00,2.0011,2.00144,2.0011,2.00135,80500000.0
2007-04-26 01:12:00,2.00123,2.00143,2.00123,2.00143,57900000.0
2007-04-26 01:13:00,2.0016,2.0016,2.0016,2.0016,30400000.0
2007-04-26 01:14:00,2.0016,2.0016,2.0016,2.0016,31200000.0
2007-04-26 01:15:00,2.0016,2.0016,2.0015,2.0016,14400000.0
2007-04-26 01:16:00,2.00134,2.00161,2.00134,2.00143,57300000.0
2007-04-26 01:17:00,2.00152,2.00154,2.00116,2.00128,45000000.0
2007-04-26 01:18:00,2.0018,2.0018,2.0016,2.0016,8800000.0
2007-04-26 01:19:00,2.00137,2.00143,2.0011,2.00138,85600001.0
2007-04-26 01:20:00,2.00161,2.00162,2.00141,2.0015,33000000.0
2007-04-26 01:21:00,2.00144,2.00145,2.00122,2.00143,92600000.0
2007-04-26 01:22:00,2.00136,2.00151,2.00125,2.00151,58800000.0
2007-04-26 01:23:00,2.0015,2.00154,2.00141,2.00146,51800000.0
2007-04-26 01:24:00,2.0016,2.0017,2.0015,2.0015,44800000.0
2007-04-26 01:25:00,2.0017,2.0017,2.0015,2.0017,119199999.0
2007-04-26 01:26:00,2.0017,2.0017,2.0017,2.0017,40000000.0
2007-04-26 01:27:00,2.0017,2.0017,2.0015,2.0015,76800000.0
2007-04-26 01:28:00,2.0015,2.0015,2.0015,2.0015,44000000.0
2007-04-26 01:29:00,2.0012,2.00154,2.00115,2.00145,167000000.0
2007-04-26 01:30:00,2.00138,2.00153,2.00125,2.00145,85500000.0
2007-04-26 01:31:00,2.0011,2.00148,2.0011,2.00135,74300000.0
2007-04-26 01:32:00,2.0016,2.0016,2.0015,2.0016,61600000.0
2007-04-26 01:33:00,2.0015,2.0016,2.0014,2.0014,144799996.0
2007-04-26 01:34:00,2.0015,2.0015,2.0015,2.0015,38400000.0
2007-04-26 01:35:00,2.0015,2.0015,2.0015,2.0015,22400000.0
2007-04-26 01:36:00,2.00126,2.0014,2.00122,2.00128,98900000.0
2007-04-26 01:37:00,2.00135,2.00135,2.00105,2.00122,130400000.0
2007-04-26 01:38:00,2.0015,2.0015,2.00145,2.00145,14400000.0
2007-04-26 01:39:00,2.0017,2.0017,2.0014,2.0014,169600000.0
2007-04-26 01:40:00,2.0014,2.0014,2.0013,2.0014,192499998.0
2007-04-26 01:41:00,2.0014,2.0018,2.0013,2.0018,190899996.0
2007-04-26 01:42:00,2.0018,2.0018,2.00145,2.00145,43699999.0
2007-04-26 01:43:00,2.0014,2.0014,2.00135,2.00135,37000000.0
2007-04-26 01:44:00,2.00119,2.0013,2.00103,2.0013,62400000.0
2007-04-26 01:45:00,2.0014,2.0014,2.0014,2.0014,8100000.0
2007-04-26 01:46:00,2.0014,2.0014,2.0014,2.0014,23500000.0
2007-04-26 01:47:00,2.00114,2.00117,2.00106,2.00117,32000000.0
2007-04-26 01:48:00,2.0014,2.0014,2.0014,2.0014,29800000.0
2007-04-26 01:49:00,2.0015,2.0015,2.0015,2.0015,600000.0
2007-04-26 01:50:00,2.0015,2.0015,2.0014,2.0014,7500000.0
2007-04-26 01:51:00,2.0014,2.0014,2.0014,2.0014,52000000.0
2007-04-26 01:52:00,2.0014,2.0014,2.0013,2.00135,113300000.0
2007-04-26 01:53:00,2.00125,2.0013,2.00125,2.0013,38800000.0
2007-04-26 01:54:00,2.0014,2.0014,2.0013,2.0014,67600000.0
2007-04-26 01:55:00,2.0013,2.0013,2.0013,2.0013,12000000.0
2007-04-26 01:56:00,2.0013,2.0015,2.0013,2.0015,132900001.0
2007-04-26 01:57:00,2.00145,2.0017,2.00145,2.0017,88800000.0
2007-04-26 01:58:00,2.0017,2.0017,2.0017,2.0017,22800000.0
2007-04-26 01:59:00,2.0017,2.0017,2.0017,2.0017,6400000.0
2007-04-26 02:00:00,2.0017,2.0017,2.00165,2.00165,14400000.0
2007-04-26 02:01:00,2.0017,2.0017,2.00165,2.00165,68100000.0
2007-04-26 02:02:00,2.00157,2.00162,2.00126,2.00155,125100002.0
2007-04-26 02:03:00,2.0017,2.0017,2.0017,2.0017,14400000.0
2007-04-26 02:04:00,2.0017,2.0017,2.0017,2.0017,28000000.0
2007-04-26 02:05:00,2.0017,2.0017,2.0017,2.0017,28000000.0
2007-04-26 02:06:00,2.0017,2.0017,2.0015,2.0016,107700000.0
2007-04-26 02:07:00,2.00133,2.00149,2.00122,2.00133,92199996.0
2007-04-26 02:08:00,2.0016,2.0016,2.0016,2.0016,12800000.0
2007-04-26 02:09:00,2.0016,2.0016,2.0016,2.0016,6400000.0
2007-04-26 02:10:00,2.0016,2.0016,2.0016,2.0016,26400000.0
2007-04-26 02:11:00,2.0016,2.0017,2.0016,2.0016,140900000.0
2007-04-26 02:12:00,2.0016,2.0017,2.00155,2.0016,243399995.0
2007-04-26 02:13:00,2.0016,2.0016,2.0015,2.0016,87100000.0
2007-04-26 02:14:00,2.0016,2.0016,2.0016,2.0016,52300000.0
2007-04-26 02:15:00,2.0016,2.0019,2.0016,2.0017,136900000.0
2007-04-26 02:16:00,2.0017,2.0017,2.0017,2.0017,56000000.0
2007-04-26 02:17:00,2.0017,2.0017,2.0017,2.0017,210400000.0
2007-04-26 02:18:00,2.0017,2.0017,2.00165,2.0017,31200000.0
2007-04-26 02:19:00,2.00165,2.0017,2.0015,2.0015,61100000.0
2007-04-26 02:20:00,2.0015,2.0017,2.0015,2.00165,47400000.0
2007-04-26 02:21:00,2.0017,2.0018,2.0017,2.0018,91400000.0
2007-04-26 02:22:00,2.0018,2.002,2.00175,2.0019,282800000.0
2007-04-26 02:23:00,2.0019,2.002,2.0018,2.0018,227899998.0
2007-04-26 02:24:00,2.0019,2.002,2.0018,2.0019,91299999.0
2007-04-26 02:25:00,2.0019,2.0019,2.0019,2.0019,20000000.0
2007-04-26 02:26:00,2.0019,2.002,2.0016,2.0018,304959997.0
2007-04-26 02:27:00,2.002,2.002,2.0018,2.0018,62400000.0
2007-04-26 02:28:00,2.0018,2.0018,2.0018,2.0018,14200000.0
2007-04-26 02:29:00,2.0018,2.0018,2.0018,2.0018,28400000.0
2007-04-26 02:30:00,2.002,2.002,2.0018,2.0018,52500000.0
2007-04-26 02:31:00,2.0018,2.0019,2.0018,2.0018,84800001.0
2007-04-26 02:32:00,2.00178,2.00178,2.00153,2.00157,66900000.0
2007-04-26 02:33:00,2.002,2.002,2.002,2.002,19200000.0
2007-04-26 02:34:00,2.002,2.002,2.0018,2.0018,25600000.0
2007-04-26 02:35:00,2.0019,2.0019,2.0018,2.0019,53900000.0
2007-04-26 02:36:00,2.0019,2.0019,2.0015,2.0016,94600000.0
2007-04-26 02:37:00,2.0016,2.0019,2.0016,2.0016,121600000.0
2007-04-26 02:38:00,2.0016,2.0017,2.0016,2.0017,60800000.0
2007-04-26 02:39:00,2.0017,2.0017,2.0016,2.0017,44800000.0
2007-04-26 02:40:00,2.0017,2.0017,2.0016,2.0016,72000000.0
2007-04-26 02:41:00,2.0016,2.0017,2.0016,2.0016,32040000.0
2007-04-26 02:42:00,2.0016,2.0017,2.0016,2.0017,88800000.0
2007-04-26 02:43:00,2.0017,2.0017,2.00155,2.0016,76300000.0
2007-04-26 02:44:00,2.00155,2.0017,2.0015,2.0017,93200002.0
2007-04-26 02:45:00,2.0016,2.0017,2.0016,2.0017,33600000.0
2007-04-26 02:46:00,2.0017,2.0017,2.0017,2.0017,16800000.0
2007-04-26 02:47:00,2.0018,2.0018,2.0017,2.0017,26400000.0
2007-04-26 02:48:00,2.0019,2.0019,2.0017,2.0017,27200000.0
2007-04-26 02:49:00,2.0017,2.0018,2.0017,2.0018,28100000.0
2007-04-26 02:50:00,2.0019,2.0019,2.0018,2.0019,28000000.0
2007-04-26 02:51:00,2.0019,2.0019,2.0019,2.0019,7700000.0
2007-04-26 02:52:00,2.0019,2.0021,2.0019,2.0021,126500000.0
2007-04-26 02:53:00,2.0021,2.0021,2.0021,2.0021,18400000.0
2007-04-26 02:54:00,2.0021,2.0021,2.0021,2.0021,1400000.0
2007-04-26 02:55:00,2.0021,2.0021,2.0018,2.0021,166300000.0
2007-04-26 02:56:00,2.0023,2.0023,2.0022,2.0022,40400000.0
2007-04-26 02:57:00,2.0022,2.0022,2.00215,2.0022,47800000.0
2007-04-26 02:58:00,2.0023,2.0023,2.0023,2.0023,38400000.0
2007-04-26 02:59:00,2.0023,2.0023,2.0023,2.0023,48800000.0
2007-04-26 03:00:00,2.0023,2.0024,2.0022,2.0022,94200000.0
2007-04-26 03:01:00,2.0022,2.0024,2.0022,2.0023,109600000.0
2007-04-26 03:02:00,2.0023,2.0024,2.0023,2.0024,67400000.0
2007-04-26 03:03:00,2.0023,2.0024,2.00225,2.0024,134600004.0
2007-04-26 03:04:00,2.0024,2.0024,2.0023,2.0023,93500000.0
2007-04-26 03:05:00,2.0023,2.0024,2.0022,2.0023,62400000.0
2007-04-26 03:06:00,2.0023,2.0023,2.0022,2.0022,87000000.0
2007-04-26 03:07:00,2.0023,2.0023,2.00225,2.0023,33900000.0
2007-04-26 03:08:00,2.00206,2.00206,2.00196,2.00198,3200000.0
2007-04-26 03:09:00,2.0023,2.0023,2.002,2.0023,93800000.0
2007-04-26 03:10:00,2.0022,2.0023,2.002,2.0023,259599998.0
2007-04-26 03:11:00,2.0022,2.0023,2.0022,2.0023,83200000.0
2007-04-26 03:12:00,2.0023,2.0023,2.0022,2.0023,56400000.0
2007-04-26 03:13:00,2.0023,2.0023,2.0023,2.0023,6800000.0
2007-04-26 03:14:00,2.0023,2.0023,2.0023,2.0023,500000.0
2007-04-26 03:15:00,2.0023,2.0023,2.0023,2.0023,2000000.0
2007-04-26 03:16:00,2.00195,2.00195,2.00172,2.00188,15800000.0
2007-04-26 03:17:00,2.00189,2.0021,2.00181,2.00181,32800000.0
2007-04-26 03:18:00,2.0023,2.0023,2.0023,2.0023,6800000.0
2007-04-26 03:19:00,2.00213,2.00213,2.00212,2.00212,9600000.0
2007-04-26 03:20:00,2.0023,2.0023,2.0023,2.0023,7600000.0
2007-04-26 03:21:00,2.00211,2.00215,2.00198,2.00215,24600000.0
2007-04-26 03:22:00,2.00219,2.00219,2.00181,2.00192,45200000.0
2007-04-26 03:23:00,2.0023,2.0023,2.0023,2.0023,8800000.0
2007-04-26 03:24:00,2.0023,2.0023,2.0023,2.0023,500000.0
2007-04-26 03:25:00,2.00208,2.0021,2.00196,2.00196,6400000.0
2007-04-26 03:26:00,2.00172,2.00198,2.00172,2.00188,9500000.0
2007-04-26 03:27:00,2.0023,2.0023,2.0023,2.0023,20900000.0
2007-04-26 03:28:00,2.00201,2.00211,2.00194,2.00211,17600000.0
2007-04-26 03:29:00,2.0023,2.0024,2.0023,2.0024,24200000.0
2007-04-26 03:30:00,2.0024,2.0024,2.0023,2.0024,26800000.0
2007-04-26 03:31:00,2.0024,2.0024,2.0024,2.0024,36800000.0
2007-04-26 03:32:00,2.0024,2.0024,2.0023,2.0024,19700000.0
2007-04-26 03:33:00,2.0023,2.0024,2.0023,2.0024,30300000.0
2007-04-26 03:34:00,2.0024,2.0024,2.0024,2.0024,99200000.0
2007-04-26 03:35:00,2.0024,2.0025,2.0024,2.0025,69600000.0
2007-04-26 03:36:00,2.0024,2.0024,2.0024,2.0024,20000000.0
2007-04-26 03:37:00,2.00192,2.0021,2.00173,2.00205,17600000.0
2007-04-26 03:38:00,2.0025,2.0025,2.0023,2.0023,61600000.0
2007-04-26 03:39:00,2.0023,2.0023,2.00225,2.00225,26800000.0
2007-04-26 03:40:00,2.0023,2.0023,2.0023,2.0023,8400000.0
2007-04-26 03:41:00,2.0021,2.0021,2.00191,2.00203,16000000.0
2007-04-26 03:42:00,2.0023,2.0023,2.0023,2.0023,16800000.0
2007-04-26 03:43:00,2.00215,2.00222,2.00211,2.00211,42100000.0
2007-04-26 03:44:00,2.00227,2.00227,2.00213,2.00215,60799999.0
2007-04-26 03:45:00,2.0022,2.00231,2.00189,2.00189,25800000.0
2007-04-26 03:46:00,2.00227,2.00235,2.00214,2.00214,10500000.0
2007-04-26 03:47:00,2.0023,2.0023,2.0023,2.0023,8400000.0
2007-04-26 03:48:00,2.00203,2.0022,2.00181,2.0022,64800000.0
2007-04-26 03:49:00,2.0024,2.0024,2.0023,2.0024,16400000.0
2007-04-26 03:50:00,2.0024,2.0024,2.0023,2.0024,16400000.0
2007-04-26 03:51:00,2.0024,2.0024,2.0023,2.0024,20400000.0
2007-04-26 03:52:00,2.0025,2.0026,2.0025,2.0026,127200000.0
2007-04-26 03:53:00,2.0026,2.0026,2.0024,2.0024,56360000.0
2007-04-26 03:54:00,2.0024,2.0027,2.0024,2.0026,248599999.0
2007-04-26 03:55:00,2.0026,2.0028,2.00245,2.0027,88999999.0
2007-04-26 03:56:00,2.0027,2.0027,2.0027,2.0027,24450000.0
2007-04-26 03:57:00,2.0027,2.0027,2.0026,2.0026,94580000.0
2007-04-26 03:58:00,2.0026,2.0026,2.0026,2.0026,32000000.0
2007-04-26 03:59:00,2.0027,2.0027,2.0027,2.0027,86700000.0
2007-04-26 04:00:00,2.0027,2.0027,2.0027,2.0027,24900000.0
2007-04-26 04:01:00,2.0027,2.0027,2.0027,2.0027,63200000.0
2007-04-26 04:02:00,2.0027,2.0028,2.0027,2.0028,142500000.0
2007-04-26 04:03:00,2.0029,2.003,2.0027,2.00275,757500008.0
2007-04-26 04:04:00,2.00275,2.00295,2.00275,2.0029,617499983.0
2007-04-26 04:05:00,2.00295,2.0031,2.00295,2.00295,116800000.0
2007-04-26 04:06:00,2.003,2.0031,2.00295,2.00295,293599992.0
2007-04-26 04:07:00,2.00305,2.00305,2.00295,2.00295,128799997.0
2007-04-26 04:08:00,2.00295,2.00295,2.00295,2.00295,319999984.0
2007-04-26 04:09:00,2.00295,2.0033,2.00295,2.0033,360399993.0
2007-04-26 04:10:00,2.0034,2.0035,2.0033,2.0035,194900000.0
2007-04-26 04:11:00,2.0035,2.0036,2.0035,2.0035,68060000.0
2007-04-26 04:12:00,2.0035,2.0035,2.0033,2.0034,204980001.0
2007-04-26 04:13:00,2.0034,2.0034,2.0033,2.0033,79600000.0
2007-04-26 04:14:00,2.0035,2.0035,2.00325,2.0033,98399999.0
2007-04-26 04:15:00,2.0033,2.0033,2.0032,2.0032,130250000.0
2007-04-26 04:16:00,2.003,2.0031,2.003,2.003,72000000.0
2007-04-26 04:17:00,2.003,2.0031,2.003,2.0031,29300000.0
2007-04-26 04:18:00,2.0031,2.0031,2.003,2.003,85800000.0
2007-04-26 04:19:00,2.003,2.003,2.003,2.003,17200000.0
2007-04-26 04:20:00,2.0031,2.0031,2.003,2.003,24000000.0
2007-04-26 04:21:00,2.003,2.003,2.0029,2.0029,49200000.0
2007-04-26 04:22:00,2.0029,2.00295,2.00285,2.0029,101900000.0
2007-04-26 04:23:00,2.003,2.003,2.003,2.003,39200000.0
2007-04-26 04:24:00,2.003,2.0031,2.003,2.0031,17600000.0
2007-04-26 04:25:00,2.00315,2.00315,2.00305,2.00305,47200000.0
2007-04-26 04:26:00,2.0032,2.0032,2.003,2.003,63200000.0
2007-04-26 04:27:00,2.00295,2.003,2.0029,2.003,67899998.0
2007-04-26 04:28:00,2.00295,2.00295,2.00281,2.00286,95099999.0
2007-04-26 04:29:00,2.003,2.003,2.003,2.003,8000000.0
2007-04-26 04:30:00,2.0031,2.0033,2.003,2.0033,53700000.0
2007-04-26 04:31:00,2.0033,2.0033,2.0031,2.00315,87800000.0
2007-04-26 04:32:00,2.0031,2.0033,2.003,2.003,108000000.0
2007-04-26 04:33:00,2.0031,2.0031,2.00295,2.003,42400000.0
2007-04-26 04:34:00,2.003,2.0031,2.003,2.0031,24800000.0
2007-04-26 04:35:00,2.00287,2.00305,2.00271,2.0028,114899999.0
2007-04-26 04:36:00,2.0032,2.0033,2.0032,2.0033,24000000.0
2007-04-26 04:37:00,2.0032,2.0032,2.0032,2.0032,54400000.0
2007-04-26 04:38:00,2.0032,2.0034,2.0032,2.00335,127200000.0
2007-04-26 04:39:00,2.00335,2.0035,2.0033,2.00335,169600000.0
2007-04-26 04:40:00,2.0033,2.0035,2.0033,2.0035,149280000.0
2007-04-26 04:41:00,2.0035,2.0035,2.00325,2.0033,135099998.0
2007-04-26 04:42:00,2.0032,2.0034,2.003,2.0033,160700000.0
2007-04-26 04:43:00,2.00325,2.0033,2.00315,2.0032,153300000.0
2007-04-26 04:44:00,2.0033,2.0033,2.0032,2.0032,20000000.0
2007-04-26 04:45:00,2.0032,2.0032,2.0032,2.0032,24000000.0
2007-04-26 04:46:00,2.0032,2.0032,2.00315,2.0032,141600000.0
2007-04-26 04:47:00,2.0032,2.0032,2.0031,2.0031,51600000.0
2007-04-26 04:48:00,2.0032,2.0032,2.0031,2.0032,31900000.0
2007-04-26 04:49:00,2.0032,2.0032,2.0031,2.0031,76900000.0
2007-04-26 04:50:00,2.0031,2.0032,2.0031,2.0032,24000000.0
2007-04-26 04:51:00,2.00312,2.00312,2.00288,2.00304,33600000.0
2007-04-26 04:52:00,2.0031,2.0031,2.0031,2.0031,13600000.0
2007-04-26 04:53:00,2.0032,2.0032,2.0031,2.0031,45600000.0
2007-04-26 04:54:00,2.0031,2.0031,2.0031,2.0031,14400000.0
2007-04-26 04:55:00,2.0031,2.0031,2.00305,2.00305,16700000.0
2007-04-26 04:56:00,2.00288,2.00288,2.00251,2.00285,52000000.0
2007-04-26 04:57:00,2.0031,2.0031,2.0031,2.0031,10400000.0
2007-04-26 04:58:00,2.0031,2.0031,2.003,2.0031,46700000.0
2007-04-26 04:59:00,2.0031,2.0031,2.00305,2.0031,22800000.0
2007-04-26 05:00:00,2.0031,2.0031,2.0031,2.0031,14400000.0
2007-04-26 05:01:00,2.0032,2.0032,2.0031,2.0031,34400000.0
2007-04-26 05:02:00,2.0031,2.0031,2.0031,2.0031,13600000.0
2007-04-26 05:03:00,2.0031,2.0032,2.0031,2.0032,32000000.0
2007-04-26 05:04:00,2.0031,2.0031,2.0031,2.0031,32000000.0
2007-04-26 05:05:00,2.0031,2.0032,2.0031,2.0032,113600000.0
2007-04-26 05:06:00,2.0032,2.0032,2.0031,2.0031,16800000.0
2007-04-26 05:07:00,2.0031,2.0032,2.0031,2.0032,10500000.0
2007-04-26 05:08:00,2.0031,2.00315,2.0031,2.0031,57600000.0
2007-04-26 05:09:00,2.0032,2.0032,2.0032,2.0032,29600000.0
2007-04-26 05:10:00,2.0032,2.0032,2.00315,2.0032,22100000.0
2007-04-26 05:11:00,2.0031,2.0031,2.00305,2.0031,29300000.0
2007-04-26 05:12:00,2.0031,2.0033,2.0031,2.0033,92800000.0
2007-04-26 05:13:00,2.0033,2.0033,2.0033,2.0033,3800000.0
2007-04-26 05:14:00,2.0033,2.0033,2.0032,2.0032,9700000.0
2007-04-26 05:15:00,2.00297,2.00329,2.00297,2.00305,56000000.0
2007-04-26 05:16:00,2.00318,2.00323,2.00298,2.003,58400000.0
2007-04-26 05:17:00,2.0032,2.0033,2.0032,2.0033,32800000.0
2007-04-26 05:18:00,2.0033,2.0033,2.0031,2.0032,51600000.0
2007-04-26 05:19:00,2.0032,2.0032,2.0032,2.0032,44800000.0
2007-04-26 05:20:00,2.0032,2.0032,2.0031,2.0031,117299999.0
2007-04-26 05:21:00,2.0032,2.0032,2.0032,2.0032,24000000.0
2007-04-26 05:22:00,2.0032,2.0032,2.0032,2.0032,13700000.0
2007-04-26 05:23:00,2.0032,2.0032,2.0032,2.0032,6400000.0
2007-04-26 05:24:00,2.0032,2.0033,2.0032,2.0033,11500000.0
2007-04-26 05:25:00,2.0033,2.0033,2.0033,2.0033,200000.0
2007-04-26 05:26:00,2.0033,2.0033,2.0032,2.0032,3900000.0
2007-04-26 05:27:00,2.0032,2.0032,2.0032,2.0032,18600000.0
2007-04-26 05:28:00,2.0031,2.0031,2.0031,2.0031,30000000.0
2007-04-26 05:29:00,2.0031,2.0032,2.0031,2.0032,21200000.0
2007-04-26 05:30:00,2.0032,2.0032,2.0032,2.0032,12800000.0
2007-04-26 05:31:00,2.0031,2.0032,2.0031,2.0031,45600000.0
2007-04-26 05:32:00,2.0031,2.0032,2.0031,2.0032,28600000.0
2007-04-26 05:33:00,2.0032,2.0032,2.00305,2.00305,40300000.0
2007-04-26 05:34:00,2.0031,2.0031,2.003,2.003,47299999.0
2007-04-26 05:35:00,2.0031,2.0031,2.0031,2.0031,6900000.0
2007-04-26 05:36:00,2.0031,2.0031,2.0031,2.0031,36400000.0
2007-04-26 05:37:00,2.0031,2.0031,2.003,2.0031,74399998.0
2007-04-26 05:38:00,2.0031,2.0031,2.0031,2.0031,9600000.0
2007-04-26 05:39:00,2.0031,2.0031,2.00305,2.00305,41300000.0
2007-04-26 05:40:00,2.00289,2.00299,2.00257,2.00286,109899999.0
2007-04-26 05:41:00,2.0026,2.00304,2.0026,2.00285,83400000.0
2007-04-26 05:42:00,2.0031,2.0031,2.003,2.003,76400000.0
2007-04-26 05:43:00,2.003,2.0031,2.003,2.003,105700000.0
2007-04-26 05:44:00,2.003,2.003,2.003,2.003,3200000.0
2007-04-26 05:45:00,2.003,2.003,2.003,2.003,3200000.0
2007-04-26 05:46:00,2.003,2.003,2.003,2.003,16000000.0
2007-04-26 05:47:00,2.003,2.003,2.0029,2.0029,55200002.0
2007-04-26 05:48:00,2.003,2.003,2.003,2.003,20800000.0
2007-04-26 05:49:00,2.003,2.003,2.003,2.003,10400000.0
2007-04-26 05:50:00,2.003,2.003,2.003,2.003,19200000.0
2007-04-26 05:51:00,2.003,2.003,2.003,2.003,18400000.0
2007-04-26 05:52:00,2.00262,2.00282,2.00251,2.00278,527299990.0
2007-04-26 05:53:00,2.00283,2.00302,2.00282,2.00295,361100000.0
2007-04-26 05:54:00,2.003,2.0031,2.003,2.0031,85600000.0
2007-04-26 05:55:00,2.00305,2.0031,2.00305,2.0031,22400000.0
2007-04-26 05:56:00,2.0031,2.0031,2.0031,2.0031,53600000.0
2007-04-26 05:57:00,2.00305,2.0032,2.00305,2.0032,26100000.0
2007-04-26 05:58:00,2.0031,2.0033,2.0031,2.0033,41600000.0
2007-04-26 05:59:00,2.0032,2.0032,2.00305,2.0031,160999998.0
2007-04-26 06:00:00,2.0032,2.0033,2.0032,2.0032,92000000.0
2007-04-26 06:01:00,2.0032,2.0033,2.0032,2.0032,136800000.0
2007-04-26 06:02:00,2.0032,2.0032,2.0032,2.0032,15200000.0
2007-04-26 06:03:00,2.0032,2.0032,2.0032,2.0032,5600000.0
2007-04-26 06:04:00,2.0032,2.0032,2.0032,2.0032,20000000.0
2007-04-26 06:05:00,2.0032,2.0032,2.0032,2.0032,17800000.0
2007-04-26 06:06:00,2.0032,2.0034,2.0032,2.0034,50500000.0
2007-04-26 06:07:00,2.0034,2.0035,2.0034,2.0034,64000000.0
2007-04-26 06:08:00,2.0033,2.0033,2.0032,2.0032,231500000.0
2007-04-26 06:09:00,2.0033,2.0035,2.0032,2.0033,189899999.0
2007-04-26 06:10:00,2.0034,2.0034,2.0034,2.0034,12000000.0
2007-04-26 06:11:00,2.0033,2.0033,2.0033,2.0033,20000000.0
2007-04-26 06:12:00,2.0034,2.0034,2.0034,2.0034,32800000.0
2007-04-26 06:13:00,2.0034,2.0035,2.0033,2.0034,70400000.0
2007-04-26 06:14:00,2.0034,2.0034,2.0034,2.0034,26400000.0
2007-04-26 06:15:00,2.0034,2.0034,2.0034,2.0034,25100000.0
2007-04-26 06:16:00,2.0034,2.0034,2.0034,2.0034,5600000.0
2007-04-26 06:17:00,2.0034,2.0034,2.0033,2.0034,24599999.0
2007-04-26 06:18:00,2.0033,2.0037,2.0033,2.0035,115899999.0
2007-04-26 06:19:00,2.0037,2.0038,2.0034,2.0038,248999997.0
2007-04-26 06:20:00,2.0038,2.0041,2.0038,2.0041,259000000.0
2007-04-26 06:21:00,2.0041,2.0042,2.004,2.0041,176799998.0
2007-04-26 06:22:00,2.0042,2.0042,2.0041,2.0042,257899988.0
2007-04-26 06:23:00,2.0042,2.0042,2.0042,2.0042,18400000.0
2007-04-26 06:24:00,2.0041,2.0041,2.0041,2.0041,6000000.0
2007-04-26 06:25:00,2.0041,2.0041,2.0039,2.0039,47200000.0
2007-04-26 06:26:00,2.0039,2.0039,2.0037,2.0037,68400000.0
2007-04-26 06:27:00,2.0038,2.0038,2.0036,2.0036,254199997.0
2007-04-26 06:28:00,2.00358,2.00359,2.00337,2.00348,127200000.0
2007-04-26 06:29:00,2.0038,2.0038,2.0038,2.0038,14400000.0
2007-04-26 06:30:00,2.0037,2.00375,2.0036,2.0037,49100000.0
2007-04-26 06:31:00,2.0037,2.0037,2.0037,2.0037,12000000.0
2007-04-26 06:32:00,2.00375,2.00375,2.0037,2.0037,20000000.0
2007-04-26 06:33:00,2.0037,2.00375,2.0036,2.0036,24000000.0
2007-04-26 06:34:00,2.0036,2.0036,2.0034,2.0034,36400001.0
2007-04-26 06:35:00,2.0035,2.0036,2.0035,2.0035,255200000.0
2007-04-26 06:36:00,2.0036,2.0036,2.0035,2.0036,46899999.0
2007-04-26 06:37:00,2.0036,2.0036,2.0036,2.0036,4000000.0
2007-04-26 06:38:00,2.0036,2.0036,2.0036,2.0036,3200000.0
2007-04-26 06:39:00,2.0036,2.0036,2.0036,2.0036,18400000.0
2007-04-26 06:40:00,2.0036,2.0036,2.0036,2.0036,57600000.0
2007-04-26 06:41:00,2.0036,2.0036,2.0035,2.0036,141000003.0
2007-04-26 06:42:00,2.0036,2.0036,2.0036,2.0036,3500000.0
2007-04-26 06:43:00,2.0036,2.0036,2.0035,2.0035,33600000.0
2007-04-26 06:44:00,2.0035,2.0035,2.0035,2.0035,45900000.0
2007-04-26 06:45:00,2.0035,2.0036,2.0035,2.0035,64600000.0
2007-04-26 06:46:00,2.0035,2.0036,2.0035,2.0036,26600000.0
2007-04-26 06:47:00,2.0036,2.0036,2.0036,2.0036,2400000.0
2007-04-26 06:48:00,2.0036,2.0038,2.0036,2.0037,19900000.0
2007-04-26 06:49:00,2.0037,2.0037,2.0037,2.0037,11200000.0
2007-04-26 06:50:00,2.0037,2.0037,2.0037,2.0037,61600000.0
2007-04-26 06:51:00,2.0037,2.0037,2.0036,2.0036,34400000.0
2007-04-26 06:52:00,2.0036,2.0037,2.00355,2.0037,140700000.0
2007-04-26 06:53:00,2.0037,2.0037,2.0036,2.0037,395700000.0
2007-04-26 06:54:00,2.0036,2.0037,2.0036,2.0037,27500000.0
2007-04-26 06:55:00,2.00358,2.00368,2.00349,2.00353,160500000.0
2007-04-26 06:56:00,2.0037,2.0037,2.0037,2.0037,6400000.0
2007-04-26 06:57:00,2.0037,2.0037,2.0037,2.0037,18400000.0
2007-04-26 06:58:00,2.0037,2.0038,2.0037,2.0038,140800000.0
2007-04-26 06:59:00,2.0039,2.0039,2.0039,2.0039,28800000.0
2007-04-26 07:00:00,2.0039,2.0039,2.0039,2.0039,36000000.0
2007-04-26 07:01:00,2.0039,2.0039,2.0039,2.0039,165600000.0
2007-04-26 07:02:00,2.0039,2.004,2.0038,2.004,268899998.0
2007-04-26 07:03:00,2.00395,2.00395,2.0039,2.0039,8800000.0
2007-04-26 07:04:00,2.0038,2.0038,2.0038,2.0038,116000000.0
2007-04-26 07:05:00,2.00348,2.00384,2.00347,2.00367,160200000.0
2007-04-26 07:06:00,2.0038,2.0038,2.0038,2.0038,5600000.0
2007-04-26 07:07:00,2.0037,2.0037,2.00345,2.00355,189099998.0
2007-04-26 07:08:00,2.0036,2.0036,2.0035,2.0035,35400000.0
2007-04-26 07:09:00,2.0036,2.0047,2.0036,2.0043,269300000.0
2007-04-26 07:10:00,2.0044,2.0045,2.0042,2.0045,461200000.0
2007-04-26 07:11:00,2.0045,2.0047,2.0045,2.0047,270399998.0
2007-04-26 07:12:00,2.0047,2.0047,2.0046,2.0046,156000000.0
2007-04-26 07:13:00,2.0047,2.0047,2.0045,2.0045,68000000.0
2007-04-26 07:14:00,2.0045,2.0047,2.0045,2.0046,93500000.0
2007-04-26 07:15:00,2.0047,2.0047,2.0046,2.0046,52600000.0
2007-04-26 07:16:00,2.0046,2.0052,2.0046,2.0048,209200000.0
2007-04-26 07:17:00,2.0049,2.0051,2.0049,2.005,52000000.0
2007-04-26 07:18:00,2.005,2.005,2.0049,2.005,185200000.0
2007-04-26 07:19:00,2.005,2.005,2.0049,2.0049,104400000.0
2007-04-26 07:20:00,2.0049,2.0049,2.0049,2.0049,81200000.0
2007-04-26 07:21:00,2.005,2.005,2.00495,2.005,104000000.0
2007-04-26 07:22:00,2.005,2.0052,2.005,2.0051,223899999.0
2007-04-26 07:23:00,2.0051,2.0052,2.0051,2.0052,112899999.0
2007-04-26 07:24:00,2.0051,2.0052,2.0051,2.0051,82500000.0
2007-04-26 07:25:00,2.0051,2.0051,2.0051,2.0051,61000000.0
2007-04-26 07:26:00,2.005,2.005,2.0049,2.0049,114900000.0
2007-04-26 07:27:00,2.005,2.005,2.00485,2.0049,145000000.0
2007-04-26 07:28:00,2.005,2.0051,2.005,2.005,36800000.0
2007-04-26 07:29:00,2.0049,2.0052,2.0049,2.0052,89000000.0
2007-04-26 07:30:00,2.0051,2.0052,2.0051,2.0051,74300000.0
2007-04-26 07:31:00,2.0051,2.0051,2.0051,2.0051,27200000.0
2007-04-26 07:32:00,2.00515,2.0052,2.00515,2.0052,16000000.0
2007-04-26 07:33:00,2.0052,2.0052,2.0051,2.0051,32000000.0
2007-04-26 07:34:00,2.0051,2.0051,2.00505,2.00505,29600000.0
2007-04-26 07:35:00,2.0052,2.0052,2.0051,2.0052,45400000.0
2007-04-26 07:36:00,2.0052,2.0053,2.00515,2.0053,63000000.0
2007-04-26 07:37:00,2.0053,2.0053,2.0052,2.0053,9400000.0
2007-04-26 07:38:00,2.0052,2.0053,2.0052,2.0052,49400000.0
2007-04-26 07:39:00,2.0052,2.0052,2.0051,2.0051,49600000.0
2007-04-26 07:40:00,2.0051,2.0052,2.0051,2.0051,74400000.0
2007-04-26 07:41:00,2.0051,2.0052,2.00485,2.0049,213600000.0
2007-04-26 07:42:00,2.0049,2.0049,2.0048,2.0048,49500000.0
2007-04-26 07:43:00,2.0048,2.0048,2.0045,2.0045,49760000.0
2007-04-26 07:44:00,2.0045,2.0046,2.00405,2.0041,273180002.0
2007-04-26 07:45:00,2.004,2.0042,2.004,2.00415,216379999.0
2007-04-26 07:46:00,2.0042,2.00425,2.00385,2.0039,202260000.0
2007-04-26 07:47:00,2.00385,2.00405,2.00385,2.00405,76199999.0
2007-04-26 07:48:00,2.00405,2.0042,2.004,2.0042,149599999.0
2007-04-26 07:49:00,2.0042,2.0042,2.004,2.00405,181200000.0
2007-04-26 07:50:00,2.0041,2.0043,2.0041,2.0042,60000000.0
2007-04-26 07:51:00,2.0042,2.0045,2.0042,2.0045,120800000.0
2007-04-26 07:52:00,2.0045,2.0046,2.0042,2.0046,58100000.0
2007-04-26 07:53:00,2.0046,2.0047,2.0042,2.0046,153900001.0
2007-04-26 07:54:00,2.0047,2.0048,2.0044,2.0046,135459998.0
2007-04-26 07:55:00,2.0047,2.0048,2.0047,2.0048,20000000.0
2007-04-26 07:56:00,2.0046,2.0049,2.0046,2.0049,74200000.0
2007-04-26 07:57:00,2.0049,2.0055,2.0049,2.0054,442100002.0
2007-04-26 07:58:00,2.00535,2.0057,2.00535,2.0055,526939994.0
2007-04-26 07:59:00,2.0055,2.00555,2.0054,2.0055,137840000.0
2007-04-26 08:00:00,2.0051,2.0057,2.0051,2.0054,269900000.0
2007-04-26 08:01:00,2.0054,2.0057,2.00535,2.00555,249400000.0
2007-04-26 08:02:00,2.0056,2.0056,2.00525,2.0054,253400000.0
2007-04-26 08:03:00,2.0054,2.0055,2.0053,2.0055,151000000.0
2007-04-26 08:04:00,2.0054,2.0056,2.0054,2.0056,146299999.0
2007-04-26 08:05:00,2.0056,2.0057,2.0055,2.0056,102400000.0
2007-04-26 08:06:00,2.0056,2.0056,2.0055,2.0055,189600000.0
2007-04-26 08:07:00,2.0055,2.0055,2.00525,2.00535,369000002.0
2007-04-26 08:08:00,2.0054,2.0054,2.00505,2.00525,328499999.0
2007-04-26 08:09:00,2.0053,2.0056,2.00515,2.0053,409600000.0
2007-04-26 08:10:00,2.0053,2.0055,2.0051,2.0052,424099999.0
2007-04-26 08:11:00,2.0052,2.0052,2.00515,2.0052,45600000.0
2007-04-26 08:12:00,2.0051,2.0052,2.00505,2.0052,85600000.0
2007-04-26 08:13:00,2.0051,2.0052,2.00505,2.0051,147600000.0
2007-04-26 08:14:00,2.0051,2.0054,2.0051,2.0053,214700001.0
2007-04-26 08:15:00,2.0053,2.00535,2.0052,2.00535,157200000.0
2007-04-26 08:16:00,2.0053,2.0053,2.0052,2.00525,73600000.0
2007-04-26 08:17:00,2.00525,2.0053,2.0051,2.0052,89600000.0
2007-04-26 08:18:00,2.0052,2.0053,2.0052,2.0053,123200000.0
2007-04-26 08:19:00,2.0053,2.00545,2.00525,2.0054,277099999.0
2007-04-26 08:20:00,2.0053,2.0057,2.0052,2.00565,293200000.0
2007-04-26 08:21:00,2.0055,2.0055,2.00525,2.0055,474299997.0
2007-04-26 08:22:00,2.00545,2.0055,2.0052,2.0052,270200000.0
2007-04-26 08:23:00,2.0052,2.0053,2.00505,2.00515,179100001.0
2007-04-26 08:24:00,2.0052,2.0052,2.005,2.005,149799999.0
2007-04-26 08:25:00,2.005,2.0051,2.00485,2.00495,639999994.0
2007-04-26 08:26:00,2.005,2.00505,2.00475,2.00485,416000000.0
2007-04-26 08:27:00,2.00485,2.0051,2.00485,2.0051,162600000.0
2007-04-26 08:28:00,2.0051,2.0051,2.0048,2.0049,180799999.0
2007-04-26 08:29:00,2.00495,2.0054,2.00495,2.00525,197399999.0
2007-04-26 08:30:00,2.00525,2.0055,2.00525,2.0055,422100003.0
2007-04-26 08:31:00,2.0055,2.0056,2.00545,2.00555,241300000.0
2007-04-26 08:32:00,2.0056,2.0057,2.00545,2.0057,232700000.0
2007-04-26 08:33:00,2.0057,2.0057,2.00535,2.00545,212900000.0
2007-04-26 08:34:00,2.0055,2.0055,2.00545,2.0055,132699999.0
2007-04-26 08:35:00,2.0055,2.0058,2.0055,2.0057,226500000.0
2007-04-26 08:36:00,2.00565,2.0058,2.0056,2.00575,86899999.0
2007-04-26 08:37:00,2.0057,2.0057,2.00565,2.0057,132299999.0
2007-04-26 08:38:00,2.0057,2.0058,2.00535,2.00535,411500001.0
2007-04-26 08:39:00,2.00535,2.0054,2.00485,2.0049,331300001.0
2007-04-26 08:40:00,2.0049,2.0052,2.0049,2.0051,266399996.0
2007-04-26 08:41:00,2.0052,2.0053,2.0052,2.0053,155200001.0
2007-04-26 08:42:00,2.0052,2.0058,2.0052,2.00575,408800001.0
2007-04-26 08:43:00,2.00575,2.00585,2.00555,2.0056,374500001.0
2007-04-26 08:44:00,2.0055,2.0057,2.00545,2.0056,161300000.0
2007-04-26 08:45:00,2.0056,2.0056,2.00535,2.00545,382199999.0
2007-04-26 08:46:00,2.00545,2.00545,2.0054,2.0054,18400000.0
2007-04-26 08:47:00,2.00545,2.00545,2.0054,2.0054,8000000.0
2007-04-26 08:48:00,2.00535,2.00535,2.00525,2.00525,322400001.0
2007-04-26 08:49:00,2.00525,2.0053,2.00515,2.0053,229400000.0
2007-04-26 08:50:00,2.0053,2.0054,2.0052,2.0054,70300000.0
2007-04-26 08:51:00,2.0054,2.0056,2.0054,2.00555,72900000.0
2007-04-26 08:52:00,2.00555,2.0057,2.00555,2.0056,174400000.0
2007-04-26 08:53:00,2.0056,2.0057,2.0053,2.0053,291600001.0
2007-04-26 08:54:00,2.0054,2.0054,2.0051,2.0051,267800000.0
2007-04-26 08:55:00,2.0051,2.0052,2.0051,2.0052,229400000.0
2007-04-26 08:56:00,2.0052,2.0053,2.0051,2.0053,162500000.0
2007-04-26 08:57:00,2.0053,2.0054,2.0052,2.0053,103800000.0
2007-04-26 08:58:00,2.0053,2.0053,2.00525,2.0053,60800000.0
2007-04-26 08:59:00,2.0053,2.00555,2.0053,2.00545,305000000.0
2007-04-26 09:00:00,2.00545,2.0055,2.00535,2.0055,86000000.0
2007-04-26 09:01:00,2.0055,2.0057,2.0054,2.0056,296000003.0
2007-04-26 09:02:00,2.00565,2.00585,2.00565,2.00575,309500000.0
2007-04-26 09:03:00,2.00575,2.00575,2.0056,2.0056,131600000.0
2007-04-26 09:04:00,2.0056,2.0057,2.0055,2.0056,307499999.0
2007-04-26 09:05:00,2.0055,2.0056,2.00535,2.0054,468099999.0
2007-04-26 09:06:00,2.00545,2.00595,2.00545,2.0059,530499998.0
2007-04-26 09:07:00,2.0059,2.0059,2.00575,2.0058,312900000.0
2007-04-26 09:08:00,2.0058,2.0059,2.00575,2.00585,72000000.0
2007-04-26 09:09:00,2.00575,2.00575,2.00545,2.0056,623800000.0
2007-04-26 09:10:00,2.0056,2.0056,2.0054,2.0054,298400000.0
2007-04-26 09:11:00,2.0054,2.00545,2.0051,2.0051,395699998.0
2007-04-26 09:12:00,2.0051,2.0052,2.0048,2.005,848800002.0
2007-04-26 09:13:00,2.005,2.005,2.0047,2.0047,408800000.0
2007-04-26 09:14:00,2.0047,2.0048,2.00465,2.0047,519899998.0
2007-04-26 09:15:00,2.0047,2.0049,2.0046,2.0049,315400000.0
2007-04-26 09:16:00,2.0049,2.005,2.0049,2.005,255500000.0
2007-04-26 09:17:00,2.005,2.005,2.00485,2.005,180800000.0
2007-04-26 09:18:00,2.0049,2.005,2.0049,2.005,115800002.0
2007-04-26 09:19:00,2.005,2.005,2.005,2.005,193600000.0
2007-04-26 09:20:00,2.005,2.005,2.005,2.005,60800000.0
2007-04-26 09:21:00,2.005,2.0051,2.005,2.005,303600000.0
2007-04-26 09:22:00,2.005,2.00505,2.0049,2.0049,235599998.0
2007-04-26 09:23:00,2.0049,2.005,2.0049,2.0049,103300000.0
2007-04-26 09:24:00,2.0049,2.0051,2.0049,2.0051,289899999.0
2007-04-26 09:25:00,2.0051,2.0052,2.0051,2.0051,343200001.0
2007-04-26 09:26:00,2.0051,2.0051,2.0051,2.0051,200200000.0
2007-04-26 09:27:00,2.0051,2.0051,2.00485,2.00485,235399999.0
2007-04-26 09:28:00,2.0048,2.005,2.00475,2.00495,563000000.0
2007-04-26 09:29:00,2.0049,2.0049,2.0047,2.0047,473800000.0
2007-04-26 09:30:00,2.0047,2.0048,2.00445,2.0046,393700007.0
2007-04-26 09:31:00,2.0045,2.0046,2.00445,2.0046,256200002.0
2007-04-26 09:32:00,2.0045,2.0046,2.00445,2.0045,291200001.0
2007-04-26 09:33:00,2.0044,2.0044,2.0042,2.0043,534000000.0
2007-04-26 09:34:00,2.0043,2.0045,2.0043,2.0045,274699999.0
2007-04-26 09:35:00,2.0045,2.0047,2.0045,2.00455,395699996.0
2007-04-26 09:36:00,2.0046,2.00465,2.00455,2.0046,257600001.0
2007-04-26 09:37:00,2.0046,2.0048,2.0046,2.0048,577599997.0
2007-04-26 09:38:00,2.0048,2.0051,2.0048,2.0049,441600000.0
2007-04-26 09:39:00,2.0049,2.0049,2.0045,2.0045,621199999.0
2007-04-26 09:40:00,2.0045,2.0045,2.00425,2.0043,464799999.0
2007-04-26 09:41:00,2.0043,2.0044,2.00415,2.0043,966300008.0
2007-04-26 09:42:00,2.0043,2.0043,2.0042,2.0042,393300000.0
2007-04-26 09:43:00,2.0042,2.0044,2.0041,2.00415,407300000.0
2007-04-26 09:44:00,2.0042,2.0042,2.0035,2.0037,667699998.0
2007-04-26 09:45:00,2.0037,2.0041,2.0037,2.004,599999999.0
2007-04-26 09:46:00,2.004,2.0042,2.00395,2.0042,477800000.0
2007-04-26 09:47:00,2.00415,2.0042,2.00285,2.0032,775700003.0
2007-04-26 09:48:00,2.0032,2.00345,2.00305,2.0033,381300000.0
2007-04-26 09:49:00,2.0033,2.0034,2.00315,2.0032,343100000.0
2007-04-26 09:50:00,2.0032,2.0032,2.00265,2.00285,761599999.0
2007-04-26 09:51:00,2.00285,2.0031,2.00275,2.0031,301900001.0
2007-04-26 09:52:00,2.0031,2.0031,2.0029,2.00295,479599999.0
2007-04-26 09:53:00,2.00295,2.00295,2.0027,2.0027,592199997.0
2007-04-26 09:54:00,2.0027,2.0029,2.00265,2.0028,669300000.0
2007-04-26 09:55:00,2.0028,2.003,2.0027,2.00285,502800000.0
2007-04-26 09:56:00,2.0029,2.003,2.00285,2.00285,223200001.0
2007-04-26 09:57:00,2.00285,2.0033,2.00285,2.0033,433800001.0
2007-04-26 09:58:00,2.0033,2.0036,2.0033,2.0036,470100002.0
2007-04-26 09:59:00,2.00355,2.0037,2.0035,2.0036,411100000.0
2007-04-26 10:00:00,2.0036,2.0036,2.0033,2.0034,403000000.0
2007-04-26 10:01:00,2.0034,2.0035,2.0034,2.0034,193300000.0
2007-04-26 10:02:00,2.0034,2.0034,2.00325,2.0033,416200001.0
2007-04-26 10:03:00,2.0033,2.00355,2.0033,2.0034,231800003.0
2007-04-26 10:04:00,2.0034,2.0034,2.00325,2.0033,319500000.0
2007-04-26 10:05:00,2.0033,2.0036,2.0033,2.0036,475799999.0
2007-04-26 10:06:00,2.0036,2.0037,2.0035,2.0035,584800000.0
2007-04-26 10:07:00,2.0035,2.0036,2.0035,2.0035,231400001.0
2007-04-26 10:08:00,2.0035,2.0037,2.0035,2.0036,205000000.0
2007-04-26 10:09:00,2.0036,2.0036,2.00345,2.0035,442300001.0
2007-04-26 10:10:00,2.0035,2.0037,2.0035,2.0037,305500001.0
2007-04-26 10:11:00,2.0037,2.0039,2.0036,2.0039,388600000.0
2007-04-26 10:12:00,2.0039,2.0041,2.0038,2.004,321698434.0
2007-04-26 10:13:00,2.004,2.0041,2.00385,2.0039,355700001.0
2007-04-26 10:14:00,2.00395,2.0042,2.00395,2.0041,172800000.0
2007-04-26 10:15:00,2.0041,2.0041,2.00385,2.004,223599999.0
2007-04-26 10:16:00,2.00395,2.004,2.00385,2.004,311000000.0
2007-04-26 10:17:00,2.004,2.0041,2.0039,2.00395,368700000.0
2007-04-26 10:18:00,2.00395,2.0041,2.00385,2.004,322299999.0
2007-04-26 10:19:00,2.004,2.004,2.00385,2.00395,338099999.0
2007-04-26 10:20:00,2.00395,2.004,2.0038,2.00385,367899999.0
2007-04-26 10:21:00,2.00385,2.00385,2.00365,2.0037,443099998.0
2007-04-26 10:22:00,2.0037,2.0037,2.0035,2.0035,188000000.0
2007-04-26 10:23:00,2.0035,2.0035,2.00335,2.0034,330199999.0
2007-04-26 10:24:00,2.00335,2.0034,2.0033,2.0034,297900000.0
2007-04-26 10:25:00,2.0035,2.00365,2.0034,2.0034,400299998.0
2007-04-26 10:26:00,2.00345,2.0038,2.0034,2.0035,441800000.0
2007-04-26 10:27:00,2.0035,2.00365,2.0033,2.0033,430800002.0
2007-04-26 10:28:00,2.0033,2.00345,2.0032,2.00325,411100000.0
2007-04-26 10:29:00,2.00325,2.00335,2.00325,2.0033,370700003.0
2007-04-26 10:30:00,2.0033,2.0033,2.0031,2.0031,580000000.0
2007-04-26 10:31:00,2.00315,2.0033,2.0031,2.0033,172800000.0
2007-04-26 10:32:00,2.0033,2.0034,2.00325,2.00335,76600000.0
2007-04-26 10:33:00,2.0034,2.0035,2.0033,2.00335,395999998.0
2007-04-26 10:34:00,2.0033,2.0034,2.0033,2.0034,403600006.0
2007-04-26 10:35:00,2.0035,2.0039,2.0035,2.00365,852499995.0
2007-04-26 10:36:00,2.0037,2.0038,2.00355,2.0036,968199991.0
2007-04-26 10:37:00,2.00355,2.0037,2.00355,2.00365,670599991.0
2007-04-26 10:38:00,2.0037,2.0037,2.00355,2.0037,270899997.0
2007-04-26 10:39:00,2.0037,2.0037,2.00355,2.0037,304599998.0
2007-04-26 10:40:00,2.0037,2.0038,2.0035,2.0035,707299998.0
2007-04-26 10:41:00,2.0035,2.0037,2.0035,2.0036,376399997.0
2007-04-26 10:42:00,2.00365,2.00365,2.00335,2.0035,347700000.0
2007-04-26 10:43:00,2.0035,2.0036,2.00345,2.0035,746999999.0
2007-04-26 10:44:00,2.0035,2.0035,2.00345,2.0035,43900000.0
2007-04-26 10:45:00,2.0035,2.0035,2.00345,2.0035,115300000.0
2007-04-26 10:46:00,2.0035,2.0036,2.0035,2.0035,142700000.0
2007-04-26 10:47:00,2.00355,2.0036,2.00315,2.00315,357899996.0
2007-04-26 10:48:00,2.00315,2.0032,2.003,2.00305,436400001.0
2007-04-26 10:49:00,2.003,2.00335,2.00295,2.0032,533800002.0
2007-04-26 10:50:00,2.0032,2.0033,2.0032,2.0033,674899998.0
2007-04-26 10:51:00,2.0033,2.0033,2.0032,2.0033,87900001.0
2007-04-26 10:52:00,2.00325,2.0033,2.00325,2.00325,29600000.0
2007-04-26 10:53:00,2.00325,2.00335,2.0032,2.00335,135300000.0
2007-04-26 10:54:00,2.00345,2.0035,2.0033,2.0033,544800000.0
2007-04-26 10:55:00,2.0033,2.0034,2.0032,2.00325,361299999.0
2007-04-26 10:56:00,2.0032,2.0032,2.0029,2.003,424700002.0
2007-04-26 10:57:00,2.003,2.003,2.0029,2.0029,200100000.0
2007-04-26 10:58:00,2.0029,2.0032,2.0029,2.003,177000000.0
2007-04-26 10:59:00,2.003,2.0033,2.003,2.0033,272600000.0
2007-04-26 11:00:00,2.0032,2.0033,2.00265,2.0027,596999998.0
2007-04-26 11:01:00,2.0026,2.0027,2.0022,2.0022,295699999.0
2007-04-26 11:02:00,2.0022,2.0025,2.0022,2.0022,341700000.0
2007-04-26 11:03:00,2.0022,2.0022,2.00195,2.0022,393099998.0
2007-04-26 11:04:00,2.0022,2.0025,2.00215,2.0025,567100004.0
2007-04-26 11:05:00,2.0024,2.0026,2.0024,2.0026,245200000.0
2007-04-26 11:06:00,2.0026,2.0027,2.00245,2.0026,637399998.0
2007-04-26 11:07:00,2.0026,2.0027,2.0024,2.0024,323200005.0
2007-04-26 11:08:00,2.0024,2.0025,2.0023,2.0023,551600004.0
2007-04-26 11:09:00,2.00235,2.0025,2.0022,2.0023,475100000.0
2007-04-26 11:10:00,2.00225,2.00255,2.00225,2.00245,676300004.0
2007-04-26 11:11:00,2.00245,2.0027,2.00245,2.0027,544599997.0
2007-04-26 11:12:00,2.0027,2.0027,2.00255,2.0026,347500000.0
2007-04-26 11:13:00,2.0026,2.0026,2.0022,2.0022,283200000.0
2007-04-26 11:14:00,2.0022,2.0023,2.00215,2.0023,522799999.0
2007-04-26 11:15:00,2.00225,2.00265,2.00215,2.0025,575600004.0
2007-04-26 11:16:00,2.0025,2.0026,2.0024,2.0025,709999997.0
2007-04-26 11:17:00,2.0025,2.00255,2.0024,2.00255,803999996.0
2007-04-26 11:18:00,2.0026,2.0026,2.0022,2.0024,469500000.0
2007-04-26 11:19:00,2.0024,2.0024,2.00175,2.00195,690699994.0
2007-04-26 11:20:00,2.00195,2.0021,2.00195,2.002,426299998.0
2007-04-26 11:21:00,2.002,2.00215,2.00185,2.0021,352199999.0
2007-04-26 11:22:00,2.0021,2.0021,2.00195,2.00195,365400004.0
2007-04-26 11:23:00,2.00195,2.0021,2.00195,2.00195,452800000.0
2007-04-26 11:24:00,2.00195,2.0021,2.00195,2.00195,664200001.0
2007-04-26 11:25:00,2.00195,2.002,2.0017,2.0017,583300001.0
2007-04-26 11:26:00,2.0017,2.00175,2.00085,2.00085,1078299998.0
2007-04-26 11:27:00,2.0009,2.0013,2.00075,2.0012,829799994.0
2007-04-26 11:28:00,2.00125,2.0013,2.00105,2.0013,602900001.0
2007-04-26 11:29:00,2.0013,2.0015,2.0012,2.0013,370300001.0
2007-04-26 11:30:00,2.0013,2.0013,2.00055,2.0007,720800006.0
2007-04-26 11:31:00,2.0007,2.00075,2.0004,2.00045,1175100007.0
2007-04-26 11:32:00,2.00045,2.0005,1.9998,2.00025,942300001.0
2007-04-26 11:33:00,2.00015,2.0002,1.9988,1.9991,1346799999.0
2007-04-26 11:34:00,1.9991,1.9992,1.9985,1.99875,1610499993.0
2007-04-26 11:35:00,1.99875,1.9992,1.99875,1.9992,1325299998.0
2007-04-26 11:36:00,1.9992,1.9994,1.9988,1.99925,1325700005.0
2007-04-26 11:37:00,1.99925,1.9994,1.9986,1.9987,1234837501.0
2007-04-26 11:38:00,1.9987,1.9997,1.9987,1.9996,1676899991.0
2007-04-26 11:39:00,1.9996,1.9997,1.99935,1.9995,1086999991.0
2007-04-26 11:40:00,1.9995,1.9995,1.99905,1.9993,1469300004.0
2007-04-26 11:41:00,1.9993,1.9994,1.9987,1.9987,1029599997.0
2007-04-26 11:42:00,1.9988,1.9989,1.99845,1.9988,992499997.0
2007-04-26 11:43:00,1.9988,1.9989,1.9987,1.99885,817399997.0
2007-04-26 11:44:00,1.99895,1.9992,1.9988,1.9992,296900000.0
2007-04-26 11:45:00,1.9992,1.9995,1.999,1.9995,429599998.0
2007-04-26 11:46:00,1.99945,1.9998,1.9994,1.9998,956899997.0
2007-04-26 11:47:00,1.9998,2.0002,1.99955,1.9999,863599994.0
2007-04-26 11:48:00,1.9999,2.0004,1.99985,2.00015,956620000.0
2007-04-26 11:49:00,2.00015,2.0005,2.00015,2.0003,772100000.0
2007-04-26 11:50:00,2.0003,2.0004,2.00025,2.0004,384199995.0
2007-04-26 11:51:00,2.0004,2.0005,2.00025,2.0003,548399997.0
2007-04-26 11:52:00,2.00035,2.0006,2.0003,2.00035,544900001.0
2007-04-26 11:53:00,2.00035,2.00055,2.00005,2.00025,867999999.0
2007-04-26 11:54:00,2.00025,2.0004,2.0002,2.00025,397800001.0
2007-04-26 11:55:00,2.0003,2.0004,2.00015,2.00025,528499997.0
2007-04-26 11:56:00,2.0002,2.0003,1.99995,1.99995,594999999.0
2007-04-26 11:57:00,2.0,2.00015,1.9998,1.9998,360600000.0
2007-04-26 11:58:00,1.9998,1.9998,1.9989,1.999,1025899997.0
2007-04-26 11:59:00,1.9991,1.9991,1.9969,1.9974,1067300007.0
2007-04-26 12:00:00,1.99735,1.9975,1.99665,1.9973,1765100000.0
2007-04-26 12:01:00,1.9973,1.9973,1.9967,1.9968,1157699999.0
2007-04-26 12:02:00,1.9967,1.9967,1.99585,1.9962,2116599996.0
2007-04-26 12:03:00,1.9962,1.9969,1.9962,1.9969,853900000.0
2007-04-26 12:04:00,1.9969,1.997,1.9967,1.9969,986700009.0
2007-04-26 12:05:00,1.9969,1.9969,1.99675,1.99685,476700002.0
2007-04-26 12:06:00,1.99685,1.9969,1.9962,1.9963,1009499999.0
2007-04-26 12:07:00,1.9963,1.99735,1.99625,1.99735,1437100002.0
2007-04-26 12:08:00,1.99735,1.99735,1.997,1.9971,1202800002.0
2007-04-26 12:09:00,1.99715,1.99765,1.9971,1.99755,1168299997.0
2007-04-26 12:10:00,1.99755,1.99765,1.9973,1.9974,743800004.0
2007-04-26 12:11:00,1.9974,1.9975,1.99725,1.99735,982700003.0
2007-04-26 12:12:00,1.99735,1.99745,1.99725,1.99735,501399996.0
2007-04-26 12:13:00,1.99735,1.9975,1.99725,1.99735,542799997.0
2007-04-26 12:14:00,1.9973,1.99755,1.9972,1.9975,1023899997.0
2007-04-26 12:15:00,1.9976,1.9976,1.9975,1.9975,457300001.0
2007-04-26 12:16:00,1.9975,1.9976,1.9973,1.9974,919600001.0
2007-04-26 12:17:00,1.99735,1.99805,1.9973,1.99795,1566600005.0
2007-04-26 12:18:00,1.998,1.9982,1.99785,1.9981,716500000.0
2007-04-26 12:19:00,1.9981,1.9982,1.99795,1.998,522199999.0
2007-04-26 12:20:00,1.998,1.9981,1.9978,1.9979,640100002.0
2007-04-26 12:21:00,1.99785,1.9981,1.99775,1.998,712099993.0
2007-04-26 12:22:00,1.998,1.9981,1.99775,1.99785,513399999.0
2007-04-26 12:23:00,1.99785,1.9979,1.9977,1.9978,528399999.0
2007-04-26 12:24:00,1.99775,1.9978,1.99775,1.9978,222200000.0
2007-04-26 12:25:00,1.99775,1.9978,1.99765,1.9977,253300000.0
2007-04-26 12:26:00,1.99775,1.99775,1.9977,1.9977,367699998.0
2007-04-26 12:27:00,1.9977,1.99775,1.9977,1.9977,238700000.0
2007-04-26 12:28:00,1.9977,1.99775,1.9976,1.99775,411199999.0
2007-04-26 12:29:00,1.99775,1.9978,1.9977,1.9977,60799999.0
2007-04-26 12:30:00,1.9977,1.99775,1.99765,1.9977,164800000.0
2007-04-26 12:31:00,1.9977,1.99775,1.9977,1.9977,89600000.0
2007-04-26 12:32:00,1.9977,1.9977,1.99755,1.99765,515700000.0
2007-04-26 12:33:00,1.99765,1.99805,1.99765,1.998,790100012.0
2007-04-26 12:34:00,1.998,1.9983,1.99795,1.9982,634499996.0
2007-04-26 12:35:00,1.9982,1.9984,1.9982,1.9984,733299994.0
2007-04-26 12:36:00,1.9984,1.99885,1.9983,1.9987,808099997.0
2007-04-26 12:37:00,1.9987,1.9992,1.9987,1.999,773599997.0
2007-04-26 12:38:00,1.999,1.999,1.9987,1.9988,357599999.0
2007-04-26 12:39:00,1.99875,1.9988,1.998,1.9982,771200001.0
2007-04-26 12:40:00,1.9982,1.9982,1.9979,1.9981,624000000.0
2007-04-26 12:41:00,1.9981,1.9982,1.9981,1.99815,282500000.0
2007-04-26 12:42:00,1.9982,1.9983,1.99815,1.9983,197499999.0
2007-04-26 12:43:00,1.9983,1.9983,1.9981,1.9982,47800000.0
2007-04-26 12:44:00,1.9982,1.9982,1.9981,1.9982,329699999.0
2007-04-26 12:45:00,1.9982,1.9983,1.9982,1.9983,126399998.0
2007-04-26 12:46:00,1.9983,1.9985,1.9983,1.9983,337799999.0
2007-04-26 12:47:00,1.9984,1.9985,1.9982,1.9982,327199999.0
2007-04-26 12:48:00,1.9982,1.9982,1.9981,1.99815,242399998.0
2007-04-26 12:49:00,1.99815,1.9982,1.998,1.99805,596099998.0
2007-04-26 12:50:00,1.99805,1.9981,1.9979,1.99795,472699996.0
2007-04-26 12:51:00,1.99795,1.9982,1.99795,1.9981,860300001.0
2007-04-26 12:52:00,1.9981,1.9982,1.9981,1.9981,477199995.0
2007-04-26 12:53:00,1.9981,1.9981,1.99795,1.998,223800000.0
2007-04-26 12:54:00,1.998,1.9981,1.99785,1.99785,397400001.0
2007-04-26 12:55:00,1.9979,1.998,1.99785,1.99795,201700000.0
2007-04-26 12:56:00,1.998,1.998,1.99785,1.9979,210399998.0
2007-04-26 12:57:00,1.9979,1.9981,1.9979,1.9981,295000000.0
2007-04-26 12:58:00,1.9981,1.9981,1.99785,1.9979,166800000.0
2007-04-26 12:59:00,1.9978,1.9979,1.9977,1.9978,993400000.0
2007-04-26 13:00:00,1.9978,1.9978,1.9975,1.99755,657699996.0
2007-04-26 13:01:00,1.99755,1.9978,1.99755,1.99775,587800004.0
2007-04-26 13:02:00,1.9977,1.9977,1.9976,1.9977,85400000.0
2007-04-26 13:03:00,1.9977,1.9977,1.9976,1.9976,488200000.0
2007-04-26 13:04:00,1.9976,1.9976,1.9975,1.99755,227299998.0
2007-04-26 13:05:00,1.9976,1.9976,1.99745,1.99745,331900000.0
2007-04-26 13:06:00,1.99745,1.9976,1.9973,1.9975,618799994.0
2007-04-26 13:07:00,1.9975,1.9979,1.9975,1.9979,816899996.0
2007-04-26 13:08:00,1.99785,1.9981,1.99775,1.9981,463499996.0
2007-04-26 13:09:00,1.9981,1.9981,1.99795,1.99795,456199996.0
2007-04-26 13:10:00,1.99795,1.9981,1.99795,1.9981,256500002.0
2007-04-26 13:11:00,1.998,1.9983,1.998,1.9982,693600006.0
2007-04-26 13:12:00,1.9982,1.9983,1.99805,1.9982,225100001.0
2007-04-26 13:13:00,1.99825,1.9984,1.9982,1.9984,92700000.0
2007-04-26 13:14:00,1.9984,1.9984,1.9983,1.9983,107399998.0
2007-04-26 13:15:00,1.9983,1.9983,1.99805,1.9981,322699998.0
2007-04-26 13:16:00,1.9981,1.9982,1.9981,1.9982,141300001.0
2007-04-26 13:17:00,1.9981,1.9981,1.998,1.99805,178699999.0
2007-04-26 13:18:00,1.9981,1.9982,1.9979,1.9982,212900001.0
2007-04-26 13:19:00,1.9982,1.9982,1.9979,1.998,412700001.0
2007-04-26 13:20:00,1.998,1.9981,1.998,1.998,244000000.0
2007-04-26 13:21:00,1.998,1.998,1.9975,1.9975,225499999.0
2007-04-26 13:22:00,1.9975,1.9975,1.9965,1.9971,1143000002.0
2007-04-26 13:23:00,1.99715,1.9972,1.997,1.9972,378300000.0
2007-04-26 13:24:00,1.99715,1.9973,1.9969,1.9972,510000000.0
2007-04-26 13:25:00,1.9972,1.9975,1.99715,1.9975,371000000.0
2007-04-26 13:26:00,1.9975,1.9975,1.9972,1.9973,236800000.0
2007-04-26 13:27:00,1.9973,1.9973,1.99715,1.9972,75200000.0
2007-04-26 13:28:00,1.9972,1.9972,1.99645,1.99645,643500010.0
2007-04-26 13:29:00,1.9965,1.9965,1.9953,1.99575,1375500001.0
2007-04-26 13:30:00,1.9958,1.9959,1.99445,1.9947,2030900001.0
2007-04-26 13:31:00,1.9947,1.9947,1.9936,1.9937,1363199998.0
2007-04-26 13:32:00,1.9937,1.9938,1.9934,1.9937,1058700006.0
2007-04-26 13:33:00,1.9937,1.9939,1.9926,1.9928,1554699996.0
2007-04-26 13:34:00,1.9928,1.9929,1.992,1.9923,906800000.0
2007-04-26 13:35:00,1.9923,1.993,1.99215,1.9928,1127599997.0
2007-04-26 13:36:00,1.9927,1.99365,1.99255,1.99365,785099998.0
2007-04-26 13:37:00,1.9936,1.9941,1.9934,1.9936,1297300001.0
2007-04-26 13:38:00,1.9936,1.9938,1.9935,1.99365,431800001.0
2007-04-26 13:39:00,1.99365,1.99365,1.99275,1.9928,830150000.0
2007-04-26 13:40:00,1.9928,1.9933,1.99275,1.9932,651699999.0
2007-04-26 13:41:00,1.9932,1.9933,1.9931,1.9932,408100000.0
2007-04-26 13:42:00,1.9932,1.9932,1.99265,1.9927,956300002.0
2007-04-26 13:43:00,1.9928,1.9929,1.99245,1.99245,772899999.0
2007-04-26 13:44:00,1.9925,1.9927,1.99235,1.9927,723799997.0
2007-04-26 13:45:00,1.9927,1.9929,1.9924,1.9927,915699998.0
2007-04-26 13:46:00,1.99255,1.9929,1.99225,1.9927,724300001.0
2007-04-26 13:47:00,1.9927,1.9927,1.9916,1.9922,840499995.0
2007-04-26 13:48:00,1.9922,1.9923,1.99205,1.99225,564700000.0
2007-04-26 13:49:00,1.9922,1.9926,1.9922,1.99255,809099997.0
2007-04-26 13:50:00,1.99255,1.9927,1.99245,1.9925,364800000.0
2007-04-26 13:51:00,1.9925,1.9927,1.99245,1.9926,662400000.0
2007-04-26 13:52:00,1.9926,1.9927,1.9922,1.9924,445600002.0
2007-04-26 13:53:00,1.99235,1.9928,1.99235,1.9928,197300000.0
2007-04-26 13:54:00,1.9928,1.9932,1.9927,1.99295,474099999.0
2007-04-26 13:55:00,1.99295,1.993,1.9927,1.9928,662900003.0
2007-04-26 13:56:00,1.9927,1.993,1.99265,1.993,343800005.0
2007-04-26 13:57:00,1.993,1.9933,1.993,1.9933,543900004.0
2007-04-26 13:58:00,1.9933,1.9935,1.99325,1.9933,831500004.0
2007-04-26 13:59:00,1.9933,1.9934,1.99325,1.9933,240600001.0
2007-04-26 14:00:00,1.9933,1.9933,1.993,1.9931,433500000.0
2007-04-26 14:01:00,1.9931,1.9932,1.9929,1.9931,519399996.0
2007-04-26 14:02:00,1.9932,1.9935,1.9932,1.9935,648300000.0
2007-04-26 14:03:00,1.9935,1.9935,1.9933,1.99345,373600000.0
2007-04-26 14:04:00,1.9935,1.9935,1.9933,1.9934,612999998.0
2007-04-26 14:05:00,1.99335,1.9935,1.9931,1.9932,571700002.0
2007-04-26 14:06:00,1.9932,1.9937,1.9932,1.9937,654399999.0
2007-04-26 14:07:00,1.9937,1.9939,1.9937,1.9937,643299999.0
2007-04-26 14:08:00,1.9937,1.9938,1.99355,1.9937,618999998.0
2007-04-26 14:09:00,1.9937,1.9937,1.9935,1.9935,182300000.0
2007-04-26 14:10:00,1.9935,1.9937,1.9935,1.99365,328999999.0
2007-04-26 14:11:00,1.9937,1.9939,1.99365,1.9938,277300000.0
2007-04-26 14:12:00,1.9938,1.9938,1.9932,1.99325,448699998.0
2007-04-26 14:13:00,1.99325,1.99325,1.9928,1.9928,656800002.0
2007-04-26 14:14:00,1.9928,1.9931,1.9927,1.9931,972600000.0
2007-04-26 14:15:00,1.9931,1.9933,1.99285,1.9931,809399994.0
2007-04-26 14:16:00,1.9931,1.9933,1.9931,1.99325,450899997.0
2007-04-26 14:17:00,1.99325,1.9934,1.9932,1.9932,1096400000.0
2007-04-26 14:18:00,1.9932,1.9933,1.993,1.993,460499999.0
2007-04-26 14:19:00,1.993,1.9931,1.9926,1.9928,778900001.0
2007-04-26 14:20:00,1.9928,1.9928,1.9925,1.9927,863599992.0
2007-04-26 14:21:00,1.9927,1.9928,1.99265,1.99275,961000006.0
2007-04-26 14:22:00,1.99275,1.9929,1.9927,1.9927,310000000.0
2007-04-26 14:23:00,1.9927,1.9929,1.99255,1.99255,662199994.0
2007-04-26 14:24:00,1.9926,1.9927,1.9925,1.9925,427199998.0
2007-04-26 14:25:00,1.9926,1.9926,1.9925,1.9926,396099999.0
2007-04-26 14:26:00,1.9925,1.9926,1.99245,1.9926,453800004.0
2007-04-26 14:27:00,1.9926,1.9929,1.9925,1.9928,513100002.0
2007-04-26 14:28:00,1.9927,1.9928,1.9926,1.9927,866300003.0
2007-04-26 14:29:00,1.9927,1.9927,1.9925,1.9925,398100001.0
2007-04-26 14:30:00,1.9925,1.9925,1.992,1.9925,854100001.0
2007-04-26 14:31:00,1.9925,1.9926,1.9921,1.9921,1052900002.0
2007-04-26 14:32:00,1.9921,1.9926,1.9921,1.9924,874559206.0
2007-04-26 14:33:00,1.9924,1.9926,1.9918,1.9926,1133399997.0
2007-04-26 14:34:00,1.9926,1.9931,1.9925,1.9929,1451099998.0
2007-04-26 14:35:00,1.9929,1.9933,1.9928,1.9932,1016900001.0
2007-04-26 14:36:00,1.9933,1.994,1.993,1.994,880199998.0
2007-04-26 14:37:00,1.994,1.9941,1.9934,1.9939,1400300000.0
2007-04-26 14:38:00,1.9939,1.9942,1.9938,1.994,933889504.0
2007-04-26 14:39:00,1.994,1.994,1.9937,1.9937,854900000.0
2007-04-26 14:40:00,1.9937,1.994,1.9935,1.994,870100000.0
2007-04-26 14:41:00,1.9939,1.9946,1.9939,1.9944,1048100000.0
2007-04-26 14:42:00,1.9944,1.9944,1.9941,1.9941,790500000.0
2007-04-26 14:43:00,1.9941,1.9943,1.994,1.9941,661700000.0
2007-04-26 14:44:00,1.99405,1.9941,1.99375,1.99385,754199991.0
2007-04-26 14:45:00,1.99385,1.9939,1.9936,1.9937,570199999.0
2007-04-26 14:46:00,1.9937,1.9939,1.9937,1.9938,641899999.0
2007-04-26 14:47:00,1.9938,1.9938,1.9937,1.9937,761900002.0
2007-04-26 14:48:00,1.9937,1.994,1.9937,1.9939,280300000.0
2007-04-26 14:49:00,1.9939,1.9941,1.9939,1.994,1006300004.0
2007-04-26 14:50:00,1.994,1.9941,1.99365,1.9938,1155900002.0
2007-04-26 14:51:00,1.9938,1.9941,1.9937,1.994,576899998.0
2007-04-26 14:52:00,1.994,1.9942,1.99395,1.9942,396500000.0
2007-04-26 14:53:00,1.9942,1.9942,1.99395,1.9941,836800001.0
2007-04-26 14:54:00,1.9941,1.9944,1.9941,1.99415,797300003.0
2007-04-26 14:55:00,1.99415,1.9942,1.9941,1.9942,323400000.0
2007-04-26 14:56:00,1.9942,1.9943,1.9941,1.9942,448500000.0
2007-04-26 14:57:00,1.9942,1.9942,1.99395,1.994,225639998.0
2007-04-26 14:58:00,1.994,1.9941,1.99395,1.99405,321000000.0
2007-04-26 14:59:00,1.9941,1.9941,1.994,1.994,131500000.0
2007-04-26 15:00:00,1.9941,1.9942,1.9938,1.9939,544200001.0
2007-04-26 15:01:00,1.9939,1.994,1.9938,1.9939,951300000.0
2007-04-26 15:02:00,1.9939,1.994,1.9938,1.9938,263100000.0
2007-04-26 15:03:00,1.9938,1.9939,1.9937,1.9937,349200000.0
2007-04-26 15:04:00,1.9937,1.9938,1.99355,1.99355,329500000.0
2007-04-26 15:05:00,1.9936,1.9936,1.99345,1.9935,922099997.0
2007-04-26 15:06:00,1.9935,1.9935,1.9932,1.9932,1135900001.0
2007-04-26 15:07:00,1.9932,1.9932,1.9927,1.9927,794499999.0
2007-04-26 15:08:00,1.9928,1.9928,1.99255,1.9927,942699998.0
2007-04-26 15:09:00,1.9927,1.9927,1.9921,1.9922,1204600000.0
2007-04-26 15:10:00,1.9921,1.9923,1.99205,1.9923,847500000.0
2007-04-26 15:11:00,1.9923,1.9923,1.99125,1.9913,571400000.0
2007-04-26 15:12:00,1.9913,1.99135,1.99055,1.99085,1214800000.0
2007-04-26 15:13:00,1.99085,1.9915,1.99085,1.9914,1329399993.0
2007-04-26 15:14:00,1.9914,1.9914,1.9908,1.99115,979599999.0
2007-04-26 15:15:00,1.9912,1.9914,1.99105,1.9913,1102820004.0
2007-04-26 15:16:00,1.99115,1.9913,1.9902,1.9902,1654300007.0
2007-04-26 15:17:00,1.9902,1.9906,1.9901,1.9906,1548700007.0
2007-04-26 15:18:00,1.9905,1.9907,1.99015,1.9903,1013199998.0
2007-04-26 15:19:00,1.9903,1.9908,1.9902,1.9907,1794500004.0
2007-04-26 15:20:00,1.9908,1.9913,1.9907,1.9912,862750000.0
2007-04-26 15:21:00,1.9913,1.9914,1.99115,1.99115,1050399994.0
2007-04-26 15:22:00,1.9912,1.9916,1.9911,1.9915,692300008.0
2007-04-26 15:23:00,1.9915,1.9916,1.99085,1.99095,988799988.0
2007-04-26 15:24:00,1.9909,1.991,1.99085,1.9909,591200002.0
2007-04-26 15:25:00,1.9909,1.991,1.99075,1.99075,322600000.0
2007-04-26 15:26:00,1.99075,1.991,1.99075,1.991,251800000.0
2007-04-26 15:27:00,1.9909,1.9912,1.99085,1.9912,358600003.0
2007-04-26 15:28:00,1.9912,1.9912,1.99085,1.991,390000000.0
2007-04-26 15:29:00,1.99095,1.9912,1.9909,1.9912,378900000.0
2007-04-26 15:30:00,1.9912,1.9917,1.9912,1.99165,1102200003.0
2007-04-26 15:31:00,1.99155,1.99175,1.99145,1.99165,1117800000.0
2007-04-26 15:32:00,1.99165,1.9917,1.99155,1.99155,625099999.0
2007-04-26 15:33:00,1.99155,1.99155,1.99045,1.9905,1398899994.0
2007-04-26 15:34:00,1.9906,1.9911,1.99045,1.9911,832700004.0
2007-04-26 15:35:00,1.9911,1.9915,1.99105,1.9915,713500002.0
2007-04-26 15:36:00,1.9914,1.9915,1.9912,1.9912,482399998.0
2007-04-26 15:37:00,1.9912,1.9913,1.9908,1.9908,873300000.0
2007-04-26 15:38:00,1.9909,1.991,1.9908,1.991,414500000.0
2007-04-26 15:39:00,1.991,1.9911,1.99065,1.99065,637800002.0
2007-04-26 15:40:00,1.99065,1.9908,1.9906,1.99065,518400002.0
2007-04-26 15:41:00,1.99065,1.99095,1.99065,1.9909,572199997.0
2007-04-26 15:42:00,1.9909,1.991,1.9908,1.9909,449799998.0
2007-04-26 15:43:00,1.9909,1.9909,1.9909,1.9909,124300000.0
2007-04-26 15:44:00,1.9908,1.991,1.9908,1.991,486400002.0
2007-04-26 15:45:00,1.991,1.9911,1.99095,1.9911,754900005.0
2007-04-26 15:46:00,1.9911,1.9915,1.9911,1.9914,540000001.0
2007-04-26 15:47:00,1.9915,1.9915,1.99125,1.9913,453000001.0
2007-04-26 15:48:00,1.9913,1.9916,1.99125,1.9915,806200002.0
2007-04-26 15:49:00,1.9915,1.9915,1.99135,1.9914,375300001.0
2007-04-26 15:50:00,1.9913,1.9914,1.9913,1.9914,306200001.0
2007-04-26 15:51:00,1.9914,1.9914,1.9912,1.99135,504100001.0
2007-04-26 15:52:00,1.99135,1.9918,1.99135,1.99155,734400003.0
2007-04-26 15:53:00,1.99155,1.99185,1.9915,1.99175,955900006.0
2007-04-26 15:54:00,1.99175,1.99185,1.9917,1.99175,974200002.0
2007-04-26 15:55:00,1.99175,1.9919,1.99175,1.9918,1359600007.0
2007-04-26 15:56:00,1.9918,1.9919,1.99145,1.99165,961399998.0
2007-04-26 15:57:00,1.99165,1.9918,1.99165,1.9917,873000003.0
2007-04-26 15:58:00,1.9917,1.9918,1.9916,1.9917,1179800002.0
2007-04-26 15:59:00,1.9917,1.9919,1.99165,1.9918,637700004.0
2007-04-26 16:00:00,1.9918,1.9918,1.9917,1.9918,897100000.0
2007-04-26 16:01:00,1.9917,1.992,1.9917,1.9918,700700000.0
2007-04-26 16:02:00,1.9918,1.9922,1.9918,1.9919,1022100000.0
2007-04-26 16:03:00,1.9919,1.9922,1.9918,1.9921,657600000.0
2007-04-26 16:04:00,1.9921,1.9923,1.992,1.9922,1251000003.0
2007-04-26 16:05:00,1.9922,1.9922,1.99155,1.9916,1081649997.0
2007-04-26 16:06:00,1.9916,1.9917,1.9913,1.99145,1959499995.0
2007-04-26 16:07:00,1.99145,1.9915,1.991,1.991,1202499993.0
2007-04-26 16:08:00,1.991,1.9912,1.99095,1.9912,911299996.0
2007-04-26 16:09:00,1.9912,1.9912,1.991,1.991,383700002.0
2007-04-26 16:10:00,1.9911,1.9911,1.991,1.991,1013900004.0
2007-04-26 16:11:00,1.9911,1.9911,1.9908,1.9909,841200002.0
2007-04-26 16:12:00,1.9909,1.9909,1.9908,1.9908,515800000.0
2007-04-26 16:13:00,1.9908,1.9909,1.9896,1.9896,1423100005.0
2007-04-26 16:14:00,1.9897,1.9898,1.9891,1.9897,1547900003.0
2007-04-26 16:15:00,1.9896,1.9902,1.9896,1.9899,1093700004.0
2007-04-26 16:16:00,1.99,1.9904,1.99,1.9904,1093700004.0
2007-04-26 16:17:00,1.9903,1.99045,1.9899,1.9901,1065300001.0
2007-04-26 16:18:00,1.9901,1.9907,1.9901,1.9906,1050500001.0
2007-04-26 16:19:00,1.9907,1.9907,1.9902,1.9902,1090500000.0
2007-04-26 16:20:00,1.9902,1.9902,1.9899,1.99,1122199996.0
2007-04-26 16:21:00,1.99,1.99,1.98995,1.99,1085299991.0
2007-04-26 16:22:00,1.99,1.99005,1.98935,1.99,1325599996.0
2007-04-26 16:23:00,1.98995,1.9903,1.98975,1.9902,1197600000.0
2007-04-26 16:24:00,1.9902,1.9903,1.9899,1.99,810500001.0
2007-04-26 16:25:00,1.99,1.9901,1.9899,1.9901,887599999.0
2007-04-26 16:26:00,1.9901,1.9902,1.99,1.9901,453900002.0
2007-04-26 16:27:00,1.99,1.9902,1.99,1.9901,502499999.0
2007-04-26 16:28:00,1.9901,1.9901,1.9897,1.9898,811600003.0
2007-04-26 16:29:00,1.9898,1.9899,1.9896,1.9897,742800001.0
2007-04-26 16:30:00,1.9898,1.9901,1.9897,1.98995,590100002.0
2007-04-26 16:31:00,1.99,1.9901,1.9899,1.99,655200000.0
2007-04-26 16:32:00,1.99,1.99,1.98985,1.9899,779799995.0
2007-04-26 16:33:00,1.99,1.9902,1.9899,1.9901,678499998.0
2007-04-26 16:34:00,1.9902,1.9907,1.99005,1.9907,738200003.0
2007-04-26 16:35:00,1.9907,1.991,1.9907,1.99085,841599992.0
2007-04-26 16:36:00,1.99085,1.9911,1.99075,1.991,1073399998.0
2007-04-26 16:37:00,1.991,1.9911,1.9909,1.991,775499998.0
2007-04-26 16:38:00,1.991,1.9912,1.9906,1.9907,1126599997.0
2007-04-26 16:39:00,1.9907,1.9908,1.9906,1.9908,996899999.0
2007-04-26 16:40:00,1.99075,1.9908,1.9905,1.9905,634200000.0
2007-04-26 16:41:00,1.9905,1.9905,1.9903,1.99035,590600003.0
2007-04-26 16:42:00,1.99035,1.9907,1.99035,1.99065,592799998.0
2007-04-26 16:43:00,1.99065,1.99065,1.99045,1.9906,411900000.0
2007-04-26 16:44:00,1.9906,1.99075,1.98965,1.98965,705100002.0
2007-04-26 16:45:00,1.98965,1.9908,1.98965,1.9906,638699999.0
2007-04-26 16:46:00,1.9906,1.9906,1.9904,1.9905,345700000.0
2007-04-26 16:47:00,1.9905,1.9906,1.9904,1.9906,422800000.0
2007-04-26 16:48:00,1.9906,1.9907,1.9905,1.9906,299300000.0
2007-04-26 16:49:00,1.9906,1.9906,1.9904,1.9905,123600000.0
2007-04-26 16:50:00,1.9905,1.9907,1.99045,1.99055,723599998.0
2007-04-26 16:51:00,1.99055,1.9907,1.9902,1.9903,726899999.0
2007-04-26 16:52:00,1.9902,1.9903,1.9902,1.9903,586300000.0
2007-04-26 16:53:00,1.9903,1.9903,1.99015,1.9902,944400002.0
2007-04-26 16:54:00,1.99015,1.9904,1.99015,1.9903,395000000.0
2007-04-26 16:55:00,1.9903,1.9904,1.9901,1.9902,654200000.0
2007-04-26 16:56:00,1.9902,1.9904,1.99005,1.9902,874500004.0
2007-04-26 16:57:00,1.9902,1.9904,1.9901,1.9901,714100000.0
2007-04-26 16:58:00,1.9901,1.991,1.99005,1.991,796899999.0
2007-04-26 16:59:00,1.991,1.9918,1.9909,1.9918,1216699996.0
2007-04-26 17:00:00,1.992,1.9921,1.9914,1.9914,1023800002.0
2007-04-26 17:01:00,1.99145,1.99165,1.9914,1.9915,1023800002.0
2007-04-26 17:02:00,1.9915,1.9916,1.99125,1.9914,662500004.0
2007-04-26 17:03:00,1.99135,1.9916,1.99125,1.9914,1050200000.0
2007-04-26 17:04:00,1.9914,1.9915,1.99135,1.9914,275300000.0
2007-04-26 17:05:00,1.9914,1.99165,1.9913,1.99165,913000004.0
2007-04-26 17:06:00,1.9916,1.9927,1.9916,1.9923,766099999.0
2007-04-26 17:07:00,1.9924,1.9925,1.99225,1.9923,818799998.0
2007-04-26 17:08:00,1.9923,1.9924,1.9919,1.9921,598200000.0
2007-04-26 17:09:00,1.9921,1.9921,1.99175,1.99205,604100000.0
2007-04-26 17:10:00,1.99205,1.9925,1.99205,1.99225,773600003.0
2007-04-26 17:11:00,1.9923,1.9925,1.99225,1.9923,601099998.0
2007-04-26 17:12:00,1.9923,1.9923,1.9921,1.9921,269599999.0
2007-04-26 17:13:00,1.9921,1.9923,1.99205,1.9922,669499997.0
2007-04-26 17:14:00,1.9922,1.99235,1.99195,1.99235,832400001.0
2007-04-26 17:15:00,1.9924,1.9924,1.99205,1.9922,922000006.0
2007-04-26 17:16:00,1.99225,1.99235,1.99225,1.9923,495799998.0
2007-04-26 17:17:00,1.9923,1.9923,1.9919,1.9919,487900000.0
2007-04-26 17:18:00,1.9919,1.9919,1.99155,1.9916,868200003.0
2007-04-26 17:19:00,1.9916,1.9917,1.9916,1.9917,423000000.0
2007-04-26 17:20:00,1.9917,1.9917,1.9915,1.9916,391700000.0
2007-04-26 17:21:00,1.9916,1.9917,1.99155,1.9916,200100000.0
2007-04-26 17:22:00,1.9916,1.9918,1.99155,1.9917,569199999.0
2007-04-26 17:23:00,1.9917,1.9917,1.99135,1.9915,1025499999.0
2007-04-26 17:24:00,1.9914,1.9916,1.9913,1.99145,1149399998.0
2007-04-26 17:25:00,1.99145,1.9916,1.9914,1.9914,680199999.0
2007-04-26 17:26:00,1.9914,1.9915,1.9913,1.99145,614100000.0
2007-04-26 17:27:00,1.9914,1.9915,1.99135,1.9915,314299999.0
2007-04-26 17:28:00,1.9915,1.9915,1.9912,1.9912,319600004.0
2007-04-26 17:29:00,1.9912,1.9914,1.99115,1.9914,656600001.0
2007-04-26 17:30:00,1.9914,1.9914,1.9912,1.9913,742500004.0
2007-04-26 17:31:00,1.9913,1.9914,1.99125,1.99125,390700002.0
2007-04-26 17:32:00,1.9913,1.9914,1.99105,1.9911,306800006.0
2007-04-26 17:33:00,1.9911,1.9912,1.991,1.991,617200002.0
2007-04-26 17:34:00,1.991,1.99115,1.991,1.991,387699999.0
2007-04-26 17:35:00,1.991,1.99105,1.99055,1.99055,730500001.0
2007-04-26 17:36:00,1.99065,1.99065,1.9901,1.99015,892899996.0
2007-04-26 17:37:00,1.99015,1.99035,1.99015,1.9903,644600000.0
2007-04-26 17:38:00,1.9903,1.9903,1.98985,1.99,799800002.0
2007-04-26 17:39:00,1.99,1.9901,1.9898,1.99005,698499997.0
2007-04-26 17:40:00,1.99005,1.9906,1.99005,1.9906,800699997.0
2007-04-26 17:41:00,1.9906,1.991,1.9905,1.9909,893499998.0
2007-04-26 17:42:00,1.99085,1.9914,1.99085,1.9914,520000001.0
2007-04-26 17:43:00,1.9914,1.9916,1.99135,1.9916,273000000.0
2007-04-26 17:44:00,1.9916,1.9918,1.9916,1.9918,299800000.0
2007-04-26 17:45:00,1.9918,1.9918,1.9914,1.9914,351399999.0
2007-04-26 17:46:00,1.9914,1.9914,1.991,1.9911,671500003.0
2007-04-26 17:47:00,1.9911,1.99135,1.9905,1.9906,878600000.0
2007-04-26 17:48:00,1.9905,1.9907,1.9902,1.9902,498999998.0
2007-04-26 17:49:00,1.99025,1.9904,1.9902,1.9904,125000000.0
2007-04-26 17:50:00,1.9905,1.9911,1.9904,1.9909,630799999.0
2007-04-26 17:51:00,1.9909,1.9909,1.99045,1.9905,399399998.0
2007-04-26 17:52:00,1.9906,1.9906,1.99005,1.9901,553199999.0
2007-04-26 17:53:00,1.9901,1.9901,1.98975,1.9898,483299999.0
2007-04-26 17:54:00,1.9898,1.9902,1.98975,1.98995,383000000.0
2007-04-26 17:55:00,1.99,1.9904,1.9899,1.9904,508000001.0
2007-04-26 17:56:00,1.9904,1.9904,1.98985,1.9899,658700000.0
2007-04-26 17:57:00,1.9899,1.99025,1.9899,1.99,1311799999.0
2007-04-26 17:58:00,1.99,1.9903,1.9897,1.9902,1353800000.0
2007-04-26 17:59:00,1.9902,1.99025,1.99,1.9901,887999999.0
2007-04-26 18:00:00,1.9901,1.9903,1.99005,1.9903,456059999.0
2007-04-26 18:01:00,1.99025,1.9904,1.99005,1.9901,369300003.0
2007-04-26 18:02:00,1.99005,1.99035,1.99,1.99035,615699996.0
2007-04-26 18:03:00,1.99035,1.9904,1.99015,1.9902,204600002.0
2007-04-26 18:04:00,1.9902,1.9903,1.99,1.99005,282800000.0
2007-04-26 18:05:00,1.99005,1.9905,1.99,1.99025,633500003.0
2007-04-26 18:06:00,1.9903,1.9904,1.9902,1.9904,312000000.0
2007-04-26 18:07:00,1.9904,1.9907,1.9903,1.9903,631700000.0
2007-04-26 18:08:00,1.9903,1.9905,1.99005,1.9901,652400002.0
2007-04-26 18:09:00,1.99015,1.9902,1.99005,1.9902,650400002.0
2007-04-26 18:10:00,1.99015,1.9903,1.99015,1.9903,382599998.0
2007-04-26 18:11:00,1.99025,1.9904,1.9901,1.9903,478499999.0
2007-04-26 18:12:00,1.9902,1.99035,1.9901,1.9903,654300006.0
2007-04-26 18:13:00,1.9903,1.99035,1.9902,1.99025,356099998.0
2007-04-26 18:14:00,1.9903,1.9904,1.99025,1.99035,352300001.0
2007-04-26 18:15:00,1.99035,1.9905,1.99025,1.9905,331299999.0
2007-04-26 18:16:00,1.99045,1.99055,1.9903,1.99035,138579999.0
2007-04-26 18:17:00,1.9904,1.9904,1.9902,1.9902,217999996.0
2007-04-26 18:18:00,1.9903,1.9903,1.9901,1.9902,135200000.0
2007-04-26 18:19:00,1.9903,1.9903,1.9901,1.9903,545600001.0
2007-04-26 18:20:00,1.9903,1.9903,1.9902,1.9902,44800000.0
2007-04-26 18:21:00,1.9902,1.9903,1.9902,1.9902,212800000.0
2007-04-26 18:22:00,1.9902,1.9904,1.9902,1.9902,275800001.0
2007-04-26 18:23:00,1.9902,1.9902,1.99015,1.9902,67400000.0
2007-04-26 18:24:00,1.9902,1.9902,1.99005,1.9901,64300000.0
2007-04-26 18:25:00,1.9901,1.9902,1.99005,1.9902,194000001.0
2007-04-26 18:26:00,1.9902,1.9904,1.9902,1.9903,167800000.0
2007-04-26 18:27:00,1.9903,1.9903,1.99015,1.99015,245500000.0
2007-04-26 18:28:00,1.99015,1.9902,1.9901,1.9902,110500000.0
2007-04-26 18:29:00,1.9902,1.9904,1.9902,1.9903,37200000.0
2007-04-26 18:30:00,1.9903,1.9904,1.99025,1.99025,108400000.0
2007-04-26 18:31:00,1.9903,1.9906,1.99025,1.9906,132600000.0
2007-04-26 18:32:00,1.9906,1.9906,1.9903,1.9905,121699999.0
2007-04-26 18:33:00,1.9905,1.9905,1.9904,1.9905,96099997.0
2007-04-26 18:34:00,1.9905,1.9905,1.9904,1.9905,18400000.0
2007-04-26 18:35:00,1.9905,1.9905,1.99035,1.99035,39600000.0
2007-04-26 18:36:00,1.99035,1.9905,1.99035,1.9905,79200000.0
2007-04-26 18:37:00,1.9905,1.9906,1.9905,1.9906,40000000.0
2007-04-26 18:38:00,1.9906,1.9907,1.9906,1.9907,79800000.0
2007-04-26 18:39:00,1.9907,1.9907,1.99065,1.99065,18000000.0
2007-04-26 18:40:00,1.9907,1.9907,1.99065,1.99065,6400000.0
2007-04-26 18:41:00,1.99065,1.99065,1.9905,1.9905,290800000.0
2007-04-26 18:42:00,1.9905,1.9905,1.9903,1.9903,227500000.0
2007-04-26 18:43:00,1.9903,1.9904,1.9903,1.9904,192900000.0
2007-04-26 18:44:00,1.9904,1.9904,1.9903,1.9903,50300001.0
2007-04-26 18:45:00,1.99025,1.9904,1.9902,1.9904,133199999.0
2007-04-26 18:46:00,1.9904,1.9905,1.9903,1.9903,257600000.0
2007-04-26 18:47:00,1.9903,1.9905,1.9903,1.9904,198599999.0
2007-04-26 18:48:00,1.9904,1.9905,1.99035,1.99035,391299994.0
2007-04-26 18:49:00,1.99035,1.9905,1.9903,1.99045,456500001.0
2007-04-26 18:50:00,1.99045,1.9905,1.9904,1.9904,153800004.0
2007-04-26 18:51:00,1.9903,1.99035,1.9903,1.9903,151300000.0
2007-04-26 18:52:00,1.9903,1.9903,1.9902,1.99025,140500000.0
2007-04-26 18:53:00,1.9902,1.99025,1.9902,1.9902,294599995.0
2007-04-26 18:54:00,1.9902,1.9902,1.99005,1.99015,784500003.0
2007-04-26 18:55:00,1.99015,1.9902,1.9901,1.9901,150600000.0
2007-04-26 18:56:00,1.9901,1.99015,1.99,1.99015,352400002.0
2007-04-26 18:57:00,1.99015,1.9904,1.99015,1.9904,595400000.0
2007-04-26 18:58:00,1.99035,1.9904,1.9903,1.9904,168000002.0
2007-04-26 18:59:00,1.9904,1.9906,1.9904,1.9905,545899998.0
2007-04-26 19:00:00,1.9905,1.9906,1.9904,1.99055,692900001.0
2007-04-26 19:01:00,1.99055,1.9907,1.99055,1.9907,727500002.0
2007-04-26 19:02:00,1.9906,1.9907,1.99055,1.99065,567900000.0
2007-04-26 19:03:00,1.99065,1.9908,1.99065,1.9908,292700000.0
2007-04-26 19:04:00,1.9908,1.9908,1.9907,1.9907,153700000.0
2007-04-26 19:05:00,1.9907,1.9907,1.9907,1.9907,92000000.0
2007-04-26 19:06:00,1.9907,1.9909,1.99065,1.9907,480900002.0
2007-04-26 19:07:00,1.9907,1.9908,1.9907,1.9908,173800000.0
2007-04-26 19:08:00,1.9908,1.9908,1.9906,1.9906,65200000.0
2007-04-26 19:09:00,1.9906,1.9907,1.9905,1.9906,287600000.0
2007-04-26 19:10:00,1.9906,1.9906,1.9905,1.9906,210900000.0
2007-04-26 19:11:00,1.9906,1.9906,1.9906,1.9906,87200000.0
2007-04-26 19:12:00,1.9906,1.9906,1.99045,1.9905,253699999.0
2007-04-26 19:13:00,1.9906,1.9906,1.99045,1.9906,189800001.0
2007-04-26 19:14:00,1.9906,1.9906,1.9905,1.9906,80800000.0
2007-04-26 19:15:00,1.9906,1.9908,1.9906,1.9907,108000000.0
2007-04-26 19:16:00,1.9907,1.9909,1.99065,1.9908,256799999.0
2007-04-26 19:17:00,1.9908,1.9908,1.9907,1.9908,40700000.0
2007-04-26 19:18:00,1.9908,1.9909,1.9907,1.9908,205400000.0
2007-04-26 19:19:00,1.9908,1.9909,1.9908,1.99085,80300000.0
2007-04-26 19:20:00,1.9909,1.9911,1.9909,1.991,461600001.0
2007-04-26 19:21:00,1.991,1.9911,1.99065,1.9907,657600005.0
2007-04-26 19:22:00,1.9907,1.99105,1.99055,1.991,595099998.0
2007-04-26 19:23:00,1.991,1.99105,1.991,1.991,451200000.0
2007-04-26 19:24:00,1.991,1.991,1.9909,1.991,183200000.0
2007-04-26 19:25:00,1.991,1.991,1.9909,1.9909,229599997.0
2007-04-26 19:26:00,1.9909,1.9909,1.9909,1.9909,37600000.0
2007-04-26 19:27:00,1.9909,1.991,1.9909,1.991,199200000.0
2007-04-26 19:28:00,1.991,1.991,1.9909,1.991,453600003.0
2007-04-26 19:29:00,1.991,1.9911,1.9909,1.9911,813700000.0
2007-04-26 19:30:00,1.9911,1.9913,1.991,1.9913,450299998.0
2007-04-26 19:31:00,1.9913,1.9914,1.9913,1.9913,111200000.0
2007-04-26 19:32:00,1.9913,1.9913,1.99125,1.9913,67300000.0
2007-04-26 19:33:00,1.9913,1.9914,1.9913,1.9913,265599999.0
2007-04-26 19:34:00,1.9913,1.9913,1.99105,1.9912,170000000.0
2007-04-26 19:35:00,1.99115,1.9912,1.99105,1.99115,250000000.0
2007-04-26 19:36:00,1.9912,1.9913,1.9912,1.9913,148800000.0
2007-04-26 19:37:00,1.9913,1.99145,1.9913,1.9914,64100000.0
2007-04-26 19:38:00,1.9914,1.99155,1.99135,1.9915,172800000.0
2007-04-26 19:39:00,1.9915,1.9916,1.9915,1.9916,149800001.0
2007-04-26 19:40:00,1.9916,1.9918,1.9916,1.99175,94900000.0
2007-04-26 19:41:00,1.99175,1.99185,1.99175,1.9918,222500002.0
2007-04-26 19:42:00,1.99185,1.99205,1.99185,1.992,189600000.0
2007-04-26 19:43:00,1.992,1.9921,1.99165,1.9917,338499999.0
2007-04-26 19:44:00,1.9917,1.992,1.9917,1.9918,362000001.0
2007-04-26 19:45:00,1.9918,1.9919,1.99175,1.9918,338900000.0
2007-04-26 19:46:00,1.9918,1.9918,1.9917,1.9917,96400000.0
2007-04-26 19:47:00,1.9917,1.9917,1.9917,1.9917,36000000.0
2007-04-26 19:48:00,1.9917,1.9917,1.9916,1.9916,194800000.0
2007-04-26 19:49:00,1.9916,1.9916,1.99085,1.991,520000000.0
2007-04-26 19:50:00,1.9911,1.9911,1.99085,1.991,306700000.0
2007-04-26 19:51:00,1.991,1.991,1.99085,1.9909,175699999.0
2007-04-26 19:52:00,1.9909,1.991,1.9909,1.9909,136000000.0
2007-04-26 19:53:00,1.9909,1.991,1.9909,1.991,120000000.0
2007-04-26 19:54:00,1.991,1.991,1.99085,1.991,121400000.0
2007-04-26 19:55:00,1.991,1.991,1.991,1.991,13600000.0
2007-04-26 19:56:00,1.991,1.991,1.9909,1.9909,109800000.0
2007-04-26 19:57:00,1.9909,1.991,1.9908,1.99085,202499999.0
2007-04-26 19:58:00,1.9909,1.9909,1.99085,1.99085,68000000.0
2007-04-26 19:59:00,1.9909,1.991,1.9909,1.9909,107600000.0
2007-04-26 20:00:00,1.9909,1.991,1.9909,1.9909,508300000.0
2007-04-26 20:01:00,1.9909,1.991,1.9909,1.991,276300001.0
2007-04-26 20:02:00,1.991,1.9912,1.991,1.9912,591800004.0
2007-04-26 20:03:00,1.9912,1.9912,1.9911,1.9912,880899987.0
2007-04-26 20:04:00,1.9912,1.9913,1.9912,1.9912,735900000.0
2007-04-26 20:05:00,1.9912,1.9912,1.9912,1.9912,360400000.0
2007-04-26 20:06:00,1.9912,1.9912,1.9912,1.9912,257500000.0
2007-04-26 20:07:00,1.9912,1.9914,1.99115,1.9913,803199996.0
2007-04-26 20:08:00,1.9913,1.9915,1.9913,1.9915,639699998.0
2007-04-26 20:09:00,1.9915,1.9916,1.9915,1.9915,124200000.0
2007-04-26 20:10:00,1.9915,1.9916,1.99145,1.9916,303399999.0
2007-04-26 20:11:00,1.99155,1.9917,1.99155,1.9916,258100000.0
2007-04-26 20:12:00,1.9916,1.9919,1.9916,1.9919,623600002.0
2007-04-26 20:13:00,1.9919,1.992,1.99175,1.9919,729999994.0
2007-04-26 20:14:00,1.9919,1.992,1.9918,1.992,603699993.0
2007-04-26 20:15:00,1.992,1.992,1.992,1.992,146100000.0
2007-04-26 20:16:00,1.992,1.9921,1.9917,1.9917,596699999.0
2007-04-26 20:17:00,1.9917,1.9919,1.9917,1.9917,184599999.0
2007-04-26 20:18:00,1.9917,1.9919,1.9917,1.9918,235400000.0
2007-04-26 20:19:00,1.9918,1.9921,1.9918,1.99195,314136606.0
2007-04-26 20:20:00,1.99195,1.992,1.99195,1.992,196699997.0
2007-04-26 20:21:00,1.992,1.99205,1.99185,1.992,407400000.0
2007-04-26 20:22:00,1.9919,1.992,1.9918,1.9919,353700002.0
2007-04-26 20:23:00,1.9919,1.9921,1.9919,1.99195,544300003.0
2007-04-26 20:24:00,1.992,1.9921,1.99195,1.9921,390200002.0
2007-04-26 20:25:00,1.9921,1.9921,1.9921,1.9921,12000000.0
2007-04-26 20:26:00,1.9921,1.9922,1.99195,1.9921,197700000.0
2007-04-26 20:27:00,1.9921,1.9922,1.99205,1.99205,360300000.0
2007-04-26 20:28:00,1.9921,1.9922,1.9921,1.9922,84099999.0
2007-04-26 20:29:00,1.9922,1.9923,1.9922,1.9923,336400000.0
2007-04-26 20:30:00,1.9923,1.9924,1.9922,1.99225,813899996.0
2007-04-26 20:31:00,1.99225,1.9923,1.9922,1.9923,349800000.0
2007-04-26 20:32:00,1.9922,1.9923,1.9922,1.9923,485100000.0
2007-04-26 20:33:00,1.9923,1.9923,1.9922,1.9922,392300000.0
2007-04-26 20:34:00,1.9922,1.9923,1.99215,1.9922,430500003.0
2007-04-26 20:35:00,1.9922,1.9922,1.99185,1.99185,466099998.0
2007-04-26 20:36:00,1.9919,1.992,1.9919,1.992,109200000.0
2007-04-26 20:37:00,1.992,1.992,1.99175,1.9918,229500000.0
2007-04-26 20:38:00,1.9918,1.9919,1.9917,1.9917,204300000.0
2007-04-26 20:39:00,1.9917,1.9917,1.9917,1.9917,45700000.0
2007-04-26 20:40:00,1.9917,1.9919,1.9917,1.99175,303899996.0
2007-04-26 20:41:00,1.9918,1.9918,1.9916,1.9918,175500000.0
2007-04-26 20:42:00,1.9918,1.9919,1.9916,1.9916,209700000.0
2007-04-26 20:43:00,1.9916,1.9916,1.9915,1.9915,76900000.0
2007-04-26 20:44:00,1.9915,1.9915,1.9909,1.9912,424000002.0
2007-04-26 20:45:00,1.9911,1.9913,1.99105,1.99115,159100000.0
2007-04-26 20:46:00,1.9913,1.9914,1.9912,1.99125,218400000.0
2007-04-26 20:47:00,1.9913,1.9914,1.9912,1.9913,544700000.0
2007-04-26 20:48:00,1.9913,1.9914,1.99125,1.99135,359299999.0
2007-04-26 20:49:00,1.9914,1.9916,1.99135,1.9914,265500001.0
2007-04-26 20:50:00,1.9914,1.9917,1.9913,1.9915,591799998.0
2007-04-26 20:51:00,1.9915,1.9916,1.9915,1.9915,175400000.0
2007-04-26 20:52:00,1.9915,1.9915,1.9915,1.9915,148500000.0
2007-04-26 20:53:00,1.9915,1.9915,1.99135,1.9915,307000002.0
2007-04-26 20:54:00,1.9915,1.9917,1.99145,1.99145,419900001.0
2007-04-26 20:55:00,1.99145,1.9916,1.9913,1.99135,495500000.0
2007-04-26 20:56:00,1.9914,1.9915,1.9913,1.9915,120100000.0
2007-04-26 20:57:00,1.9914,1.9916,1.9914,1.9915,40600000.0
2007-04-26 20:58:00,1.9915,1.9915,1.9912,1.9912,360600000.0
2007-04-26 20:59:00,1.9913,1.9913,1.9913,1.9913,61800000.0
2007-04-26 21:00:00,1.9913,1.9913,1.9909,1.99115,613699997.0
2007-04-26 21:01:00,1.99115,1.9912,1.991,1.9911,479800000.0
2007-04-26 21:02:00,1.9911,1.9911,1.99095,1.99095,596100001.0
2007-04-26 21:03:00,1.991,1.9912,1.99095,1.9911,584099999.0
2007-04-26 21:04:00,1.9911,1.9912,1.99105,1.99105,217000000.0
2007-04-26 21:05:00,1.9911,1.99115,1.99105,1.9911,144600000.0
2007-04-26 21:06:00,1.9911,1.9911,1.9911,1.9911,122100000.0
2007-04-26 21:07:00,1.9911,1.9911,1.9911,1.9911,24800000.0
2007-04-26 21:08:00,1.9911,1.9911,1.991,1.99105,68800000.0
2007-04-26 21:09:00,1.99105,1.9911,1.991,1.991,53500000.0
2007-04-26 21:10:00,1.991,1.991,1.9905,1.9906,282300000.0
2007-04-26 21:11:00,1.9905,1.9909,1.9905,1.99085,477699999.0
2007-04-26 21:12:00,1.99085,1.99095,1.9908,1.9908,198400000.0
2007-04-26 21:13:00,1.9908,1.991,1.9908,1.9909,136700000.0
2007-04-26 21:14:00,1.99095,1.991,1.99095,1.991,89900001.0
2007-04-26 21:15:00,1.991,1.9911,1.99095,1.9911,66000000.0
2007-04-26 21:16:00,1.9912,1.9912,1.9911,1.9912,411000000.0
2007-04-26 21:17:00,1.9912,1.9912,1.9911,1.9911,177100000.0
2007-04-26 21:18:00,1.9911,1.9912,1.99095,1.9912,182099997.0
2007-04-26 21:19:00,1.9912,1.9914,1.9911,1.99115,73740000.0
2007-04-26 21:20:00,1.9912,1.9912,1.991,1.9912,192600000.0
2007-04-26 21:21:00,1.9912,1.9912,1.99105,1.99115,482599999.0
2007-04-26 21:22:00,1.9911,1.9912,1.99105,1.9911,341699997.0
2007-04-26 21:23:00,1.9912,1.99125,1.9912,1.9912,12100000.0
2007-04-26 21:24:00,1.9912,1.9912,1.9911,1.9912,137600000.0
2007-04-26 21:25:00,1.9912,1.9912,1.9912,1.9912,8000000.0
2007-04-26 21:26:00,1.9912,1.9912,1.9911,1.9911,80700000.0
2007-04-26 21:27:00,1.9911,1.9911,1.9911,1.9911,109300000.0
2007-04-26 21:28:00,1.9911,1.9911,1.9911,1.9911,82200000.0
2007-04-26 21:29:00,1.9911,1.9911,1.9911,1.9911,59800000.0
2007-04-26 21:30:00,1.9911,1.9912,1.9911,1.9912,170700000.0
2007-04-26 21:31:00,1.9912,1.9912,1.9911,1.9911,39000000.0
2007-04-26 21:32:00,1.9912,1.9912,1.9911,1.9912,86300000.0
2007-04-26 21:33:00,1.9912,1.9912,1.9911,1.9911,101300000.0
2007-04-26 21:34:00,1.9911,1.9911,1.991,1.9911,14000000.0
2007-04-26 21:35:00,1.991,1.9911,1.991,1.9911,42100001.0
2007-04-26 21:36:00,1.99105,1.9911,1.991,1.9911,179600000.0
2007-04-26 21:37:00,1.9911,1.9911,1.9911,1.9911,260600000.0
2007-04-26 21:38:00,1.9911,1.9911,1.9911,1.9911,53100000.0
2007-04-26 21:39:00,1.9911,1.9911,1.9911,1.9911,27600000.0
2007-04-26 21:40:00,1.9911,1.9911,1.99105,1.9911,190100000.0
2007-04-26 21:41:00,1.9911,1.9911,1.99105,1.9911,102600000.0
2007-04-26 21:42:00,1.991,1.991,1.9909,1.991,184200000.0
2007-04-26 21:43:00,1.99105,1.99105,1.991,1.991,117900000.0
2007-04-26 21:44:00,1.991,1.991,1.991,1.991,116600000.0
2007-04-26 21:45:00,1.991,1.991,1.99095,1.991,145900001.0
2007-04-26 21:46:00,1.991,1.9911,1.991,1.9911,211999999.0
2007-04-26 21:47:00,1.9911,1.9911,1.991,1.991,93000000.0
2007-04-26 21:48:00,1.991,1.99115,1.991,1.991,105300000.0
2007-04-26 21:49:00,1.991,1.9911,1.991,1.991,106800000.0
2007-04-26 21:50:00,1.991,1.9911,1.991,1.99105,81499999.0
2007-04-26 21:51:00,1.991,1.9912,1.991,1.9911,129600000.0
2007-04-26 21:52:00,1.9911,1.9912,1.9911,1.9911,71300000.0
2007-04-26 21:53:00,1.9911,1.9912,1.99105,1.99115,196699999.0
2007-04-26 21:54:00,1.9912,1.9912,1.9911,1.99115,48800000.0
2007-04-26 21:55:00,1.99115,1.9912,1.99115,1.9912,65500000.0
2007-04-26 21:56:00,1.99115,1.9912,1.99105,1.99105,251699997.0
2007-04-26 21:57:00,1.9911,1.99125,1.9911,1.9911,26300000.0
2007-04-26 21:58:00,1.9911,1.9911,1.991,1.9911,25899999.0
2007-04-26 21:59:00,1.9911,1.9911,1.99105,1.9911,59600000.0
2007-04-26 22:00:00,1.9911,1.9911,1.991,1.99105,32000001.0
2007-04-26 22:01:00,1.99105,1.9911,1.991,1.99105,55899999.0
2007-04-26 22:02:00,1.99105,1.9911,1.99105,1.9911,13500000.0
2007-04-26 22:03:00,1.99105,1.9911,1.99105,1.99105,4000000.0
2007-04-26 22:04:00,1.99105,1.9911,1.99105,1.99105,8300000.0
2007-04-26 22:05:00,1.99105,1.99105,1.9907,1.9907,25999999.0
2007-04-26 22:06:00,1.9907,1.9909,1.9907,1.9909,22100000.0
2007-04-26 22:07:00,1.9909,1.991,1.99085,1.9909,33900000.0
2007-04-26 22:08:00,1.9909,1.991,1.9909,1.99095,21300000.0
2007-04-26 22:09:00,1.9911,1.9911,1.9911,1.9911,57500000.0
2007-04-26 22:10:00,1.9911,1.9912,1.9911,1.9911,108300000.0
2007-04-26 22:11:00,1.9911,1.9912,1.99105,1.9911,79800000.0
2007-04-26 22:12:00,1.99115,1.9912,1.99115,1.9912,44700000.0
2007-04-26 22:13:00,1.9912,1.9912,1.9911,1.9912,28000000.0
2007-04-26 22:14:00,1.9912,1.9912,1.9907,1.9909,119300000.0
2007-04-26 22:15:00,1.9909,1.991,1.9909,1.99095,20500000.0
2007-04-26 22:16:00,1.99095,1.99095,1.9909,1.9909,5400000.0
2007-04-26 22:17:00,1.9909,1.9909,1.9906,1.9906,22400000.0
2007-04-26 22:18:00,1.9908,1.99095,1.9906,1.9906,55900000.0
2007-04-26 22:19:00,1.9907,1.991,1.9905,1.9906,245699999.0
2007-04-26 22:20:00,1.99055,1.991,1.99055,1.99075,132100000.0
2007-04-26 22:21:00,1.99075,1.9909,1.99075,1.9909,15200000.0
2007-04-26 22:22:00,1.9909,1.9912,1.9909,1.9911,19200000.0
2007-04-26 22:23:00,1.9911,1.9912,1.99105,1.9912,21600000.0
2007-04-26 22:24:00,1.9912,1.9913,1.9912,1.9912,38000000.0
2007-04-26 22:25:00,1.9912,1.9914,1.9912,1.9912,62400000.0
2007-04-26 22:26:00,1.9912,1.9912,1.99105,1.99115,44600000.0
2007-04-26 22:27:00,1.99115,1.9912,1.99115,1.9912,5200000.0
2007-04-26 22:28:00,1.9912,1.9912,1.99115,1.99115,23300000.0
2007-04-26 22:29:00,1.9908,1.99101,1.9907,1.99101,32800000.0
2007-04-26 22:30:00,1.9912,1.9912,1.99115,1.99115,10600000.0
2007-04-26 22:31:00,1.9912,1.9912,1.99115,1.99115,25900000.0
2007-04-26 22:32:00,1.9912,1.9912,1.9911,1.9912,33700000.0
2007-04-26 22:33:00,1.9912,1.9914,1.9912,1.9914,17900000.0
2007-04-26 22:34:00,1.9914,1.9915,1.99125,1.99125,24000000.0
2007-04-26 22:35:00,1.99125,1.99125,1.99125,1.99125,4800000.0
2007-04-26 22:36:00,1.99125,1.9914,1.9912,1.9912,115000000.0
2007-04-26 22:37:00,1.9912,1.9914,1.9911,1.9911,127600001.0
2007-04-26 22:38:00,1.9911,1.9912,1.9911,1.9912,249499998.0
2007-04-26 22:39:00,1.9912,1.9912,1.9911,1.9912,200700004.0
2007-04-26 22:40:00,1.99115,1.9912,1.99115,1.9912,9000000.0
2007-04-26 22:41:00,1.9912,1.9915,1.9912,1.9912,107200000.0
2007-04-26 22:42:00,1.9912,1.9913,1.9912,1.9913,8800000.0
2007-04-26 22:43:00,1.9912,1.9912,1.9912,1.9912,50400000.0
2007-04-26 22:44:00,1.9911,1.9911,1.9911,1.9911,11200000.0
2007-04-26 22:45:00,1.9911,1.9911,1.9909,1.9909,64000000.0
2007-04-26 22:46:00,1.9909,1.9912,1.9908,1.9912,182399995.0
2007-04-26 22:47:00,1.9912,1.9912,1.9911,1.9911,10000000.0
2007-04-26 22:48:00,1.9911,1.9912,1.9911,1.9912,8800000.0
2007-04-26 22:49:00,1.9912,1.9912,1.9909,1.991,121600000.0
2007-04-26 22:50:00,1.991,1.991,1.991,1.991,100000000.0
2007-04-26 22:51:00,1.9911,1.992,1.9911,1.99195,94200000.0
2007-04-26 22:52:00,1.99195,1.99195,1.9912,1.9913,278999997.0
2007-04-26 22:53:00,1.9913,1.9913,1.991,1.9911,46000001.0
2007-04-26 22:54:00,1.9911,1.9911,1.9911,1.9911,6400000.0
2007-04-26 22:55:00,1.9911,1.9911,1.99105,1.99105,16800000.0
2007-04-26 22:56:00,1.9912,1.9912,1.9912,1.9912,46400000.0
2007-04-26 22:57:00,1.9912,1.9912,1.9912,1.9912,20000000.0
2007-04-26 22:58:00,1.9912,1.9912,1.9912,1.9912,16000000.0
2007-04-26 22:59:00,1.9912,1.9912,1.9911,1.9911,12400000.0
2007-04-26 23:00:00,1.9911,1.9911,1.9908,1.9908,74700000.0
2007-04-26 23:01:00,1.9908,1.9909,1.9906,1.9909,28300000.0
2007-04-26 23:02:00,1.99077,1.99079,1.9907,1.9907,47500000.0
2007-04-26 23:03:00,1.9909,1.9909,1.9908,1.9908,53200000.0
2007-04-26 23:04:00,1.991,1.991,1.9908,1.9908,19900000.0
2007-04-26 23:05:00,1.9908,1.9908,1.9907,1.9907,211099999.0
2007-04-26 23:06:00,1.9908,1.9908,1.9906,1.9906,23399999.0
2007-04-26 23:07:00,1.9906,1.9908,1.9906,1.9907,141299999.0
2007-04-26 23:08:00,1.9908,1.9908,1.9907,1.9907,4800000.0
2007-04-26 23:09:00,1.9907,1.9908,1.9907,1.9908,19200000.0
2007-04-26 23:10:00,1.9908,1.9908,1.9908,1.9908,22400000.0
2007-04-26 23:11:00,1.9908,1.9908,1.9908,1.9908,3200000.0
2007-04-26 23:12:00,1.9908,1.9908,1.9908,1.9908,18400000.0
2007-04-26 23:13:00,1.9908,1.9908,1.9908,1.9908,5600000.0
2007-04-26 23:14:00,1.9909,1.9909,1.9909,1.9909,11200000.0
2007-04-26 23:15:00,1.9909,1.9909,1.9909,1.9909,4800000.0
2007-04-26 23:16:00,1.9909,1.9909,1.9909,1.9909,10400000.0
2007-04-26 23:17:00,1.9911,1.9911,1.9909,1.9909,8000000.0
2007-04-26 23:18:00,1.99087,1.99106,1.99067,1.99076,206900000.0
2007-04-26 23:19:00,1.99085,1.99111,1.99075,1.99101,307600000.0
2007-04-26 23:20:00,1.991,1.9911,1.991,1.9911,8000000.0
2007-04-26 23:21:00,1.991,1.991,1.991,1.991,24700001.0
2007-04-26 23:22:00,1.991,1.991,1.991,1.991,14400000.0
2007-04-26 23:23:00,1.991,1.991,1.991,1.991,4000000.0
2007-04-26 23:24:00,1.99083,1.99091,1.99052,1.99091,258400002.0
2007-04-26 23:25:00,1.9909,1.991,1.9909,1.991,8000000.0
2007-04-26 23:26:00,1.9911,1.9911,1.9911,1.9911,16800000.0
2007-04-26 23:27:00,1.991,1.9911,1.9909,1.9909,40800000.0
2007-04-26 23:28:00,1.9907,1.9908,1.9907,1.9908,57200000.0
2007-04-26 23:29:00,1.9906,1.9907,1.9906,1.9907,66799998.0
2007-04-26 23:30:00,1.9907,1.9907,1.9907,1.9907,10400000.0
2007-04-26 23:31:00,1.9907,1.9907,1.9907,1.9907,20800000.0
2007-04-26 23:32:00,1.9906,1.9906,1.9906,1.9906,12800000.0
2007-04-26 23:33:00,1.9906,1.9906,1.9905,1.9905,25600000.0
2007-04-26 23:34:00,1.9905,1.9905,1.9905,1.9905,41600000.0
2007-04-26 23:35:00,1.9905,1.9905,1.9905,1.9905,37600000.0
2007-04-26 23:36:00,1.9905,1.9906,1.9905,1.9906,83200000.0
2007-04-26 23:37:00,1.99065,1.9908,1.99065,1.9908,14400000.0
2007-04-26 23:38:00,1.9906,1.9906,1.99055,1.99055,20800000.0
2007-04-26 23:39:00,1.9905,1.9905,1.9905,1.9905,8800000.0
2007-04-26 23:40:00,1.99047,1.99048,1.99022,1.99048,103499998.0
2007-04-26 23:41:00,1.9906,1.9906,1.9906,1.9906,4000000.0
2007-04-26 23:42:00,1.9906,1.9906,1.9906,1.9906,4800000.0
2007-04-26 23:43:00,1.9905,1.9905,1.9905,1.9905,16000000.0
2007-04-26 23:44:00,1.9907,1.9907,1.9907,1.9907,35200000.0
2007-04-26 23:45:00,1.9907,1.9907,1.9907,1.9907,19200000.0
2007-04-26 23:46:00,1.9905,1.99061,1.9905,1.99055,49000000.0
2007-04-26 23:47:00,1.99063,1.99074,1.99051,1.99063,216899999.0
2007-04-26 23:48:00,1.99058,1.99068,1.99042,1.99068,163800000.0
2007-04-26 23:49:00,1.9907,1.9907,1.9907,1.9907,22400000.0
2007-04-26 23:50:00,1.9907,1.9907,1.9906,1.9906,58700000.0
2007-04-26 23:51:00,1.9907,1.9907,1.9904,1.9905,120999998.0
2007-04-26 23:52:00,1.9905,1.99055,1.9905,1.9905,75200000.0
2007-04-26 23:53:00,1.9905,1.9905,1.9903,1.9904,76000000.0
2007-04-26 23:54:00,1.9904,1.9904,1.9904,1.9904,33600000.0
2007-04-26 23:55:00,1.9904,1.9905,1.9904,1.9905,48000000.0
2007-04-26 23:56:00,1.9905,1.9905,1.9905,1.9905,7200000.0
2007-04-26 23:57:00,1.9905,1.9905,1.9904,1.9904,23200000.0
2007-04-26 23:58:00,1.99008,1.9904,1.99001,1.9904,331900003.0
2007-04-26 23:59:00,1.9904,1.9908,1.9904,1.9908,59200000.0
2007-04-27 00:00:00,1.9908,1.9908,1.9908,1.9908,800000.0
2007-04-27 00:01:00,1.9908,1.9908,1.9908,1.9908,4800000.0
2007-04-27 00:02:00,1.9909,1.9909,1.9909,1.9909,4800000.0
2007-04-27 00:03:00,1.9908,1.9909,1.9907,1.9907,60800000.0
2007-04-27 00:04:00,1.9908,1.9908,1.9905,1.9907,25600000.0
2007-04-27 00:05:00,1.9907,1.9907,1.9907,1.9907,3200000.0
2007-04-27 00:06:00,1.9905,1.99066,1.99041,1.99064,82400000.0
2007-04-27 00:07:00,1.9907,1.9907,1.9907,1.9907,6400000.0
2007-04-27 00:08:00,1.9907,1.9907,1.9906,1.9906,8000000.0
2007-04-27 00:09:00,1.9906,1.99061,1.99041,1.99053,81400000.0
2007-04-27 00:10:00,1.9909,1.9909,1.9909,1.9909,1600000.0
2007-04-27 00:11:00,1.9908,1.9909,1.9907,1.9907,4000000.0
2007-04-27 00:12:00,1.9907,1.9907,1.9907,1.9907,2400000.0
2007-04-27 00:13:00,1.99061,1.99061,1.99041,1.99047,169800001.0
2007-04-27 00:14:00,1.99044,1.99063,1.99011,1.9906,399100001.0
2007-04-27 00:15:00,1.99024,1.99042,1.99024,1.9904,289800002.0
2007-04-27 00:16:00,1.99051,1.99066,1.99045,1.99047,203200001.0
2007-04-27 00:17:00,1.99028,1.9906,1.9901,1.9906,55999999.0
2007-04-27 00:18:00,1.99062,1.99069,1.99043,1.99069,161799999.0
2007-04-27 00:19:00,1.99053,1.99066,1.99035,1.99054,188500000.0
2007-04-27 00:20:00,1.99043,1.99055,1.99037,1.99055,233000000.0
2007-04-27 00:21:00,1.99053,1.99081,1.99053,1.99059,113600000.0
2007-04-27 00:22:00,1.9907,1.9907,1.9907,1.9907,2400000.0
2007-04-27 00:23:00,1.99043,1.99081,1.99043,1.99076,410800000.0
2007-04-27 00:24:00,1.99045,1.99063,1.99045,1.99062,319500000.0
2007-04-27 00:25:00,1.9907,1.9907,1.9907,1.9907,800000.0
2007-04-27 00:26:00,1.99053,1.99073,1.99037,1.99039,367399997.0
2007-04-27 00:27:00,1.99063,1.99071,1.99049,1.99056,219700000.0
2007-04-27 00:28:00,1.99028,1.9907,1.99026,1.99029,428399999.0
2007-04-27 00:29:00,1.99043,1.99057,1.99033,1.99044,279100000.0
2007-04-27 00:30:00,1.9907,1.9907,1.9907,1.9907,800000.0
2007-04-27 00:31:00,1.99048,1.99068,1.99048,1.99052,34000000.0
2007-04-27 00:32:00,1.99049,1.99063,1.9904,1.99056,49200000.0
2007-04-27 00:33:00,1.9907,1.9907,1.9907,1.9907,12000000.0
2007-04-27 00:34:00,1.99053,1.99068,1.99035,1.99044,47800000.0
2007-04-27 00:35:00,1.9907,1.9907,1.9905,1.99055,43200000.0
2007-04-27 00:36:00,1.99055,1.99065,1.99055,1.99065,80000000.0
2007-04-27 00:37:00,1.99042,1.99068,1.99042,1.99052,52800000.0
2007-04-27 00:38:00,1.9904,1.9905,1.9903,1.9905,38400000.0
2007-04-27 00:39:00,1.9905,1.9907,1.9903,1.9907,67400000.0
2007-04-27 00:40:00,1.9907,1.9907,1.9907,1.9907,15100000.0
2007-04-27 00:41:00,1.99057,1.99058,1.99045,1.99056,22400000.0
2007-04-27 00:42:00,1.9907,1.9907,1.9907,1.9907,1600000.0
2007-04-27 00:43:00,1.9906,1.9906,1.9906,1.9906,400000.0
2007-04-27 00:44:00,1.9906,1.9907,1.9906,1.9906,10100000.0
2007-04-27 00:45:00,1.9906,1.9906,1.9904,1.9905,5600000.0
2007-04-27 00:46:00,1.9904,1.9904,1.9904,1.9904,800000.0
2007-04-27 00:47:00,1.9901,1.99022,1.99005,1.99007,60600000.0
2007-04-27 00:48:00,1.9904,1.9904,1.9904,1.9904,2000000.0
2007-04-27 00:49:00,1.9904,1.9904,1.9904,1.9904,1600000.0
2007-04-27 00:50:00,1.9906,1.9907,1.9905,1.9906,104000000.0
2007-04-27 00:51:00,1.9906,1.9907,1.9905,1.9905,100400000.0
2007-04-27 00:52:00,1.9905,1.9905,1.9904,1.9904,19600000.0
2007-04-27 00:53:00,1.9904,1.9904,1.9904,1.9904,7800000.0
2007-04-27 00:54:00,1.9902,1.9903,1.9901,1.9901,58500000.0
2007-04-27 00:55:00,1.9902,1.9902,1.9902,1.9902,4000000.0
2007-04-27 00:56:00,1.9902,1.9902,1.9902,1.9902,10400000.0
2007-04-27 00:57:00,1.9902,1.9902,1.9901,1.9901,18400000.0
2007-04-27 00:58:00,1.9902,1.9902,1.9901,1.9902,24800000.0
2007-04-27 00:59:00,1.9902,1.9903,1.9902,1.9903,131999998.0
2007-04-27 01:00:00,1.9903,1.9905,1.9903,1.9905,53600000.0
2007-04-27 01:01:00,1.9904,1.99055,1.9904,1.99055,52000000.0
2007-04-27 01:02:00,1.9905,1.9905,1.9905,1.9905,8000000.0
2007-04-27 01:03:00,1.99045,1.99045,1.99045,1.99045,24000000.0
2007-04-27 01:04:00,1.99045,1.99045,1.99045,1.99045,4000000.0
2007-04-27 01:05:00,1.99045,1.99045,1.99045,1.99045,8000000.0
2007-04-27 01:06:00,1.99022,1.99031,1.98997,1.99005,28900000.0
2007-04-27 01:07:00,1.9905,1.9905,1.9905,1.9905,12000000.0
2007-04-27 01:08:00,1.9905,1.9905,1.99045,1.99045,16000000.0
2007-04-27 01:09:00,1.98998,1.99011,1.98982,1.99002,64000000.0
2007-04-27 01:10:00,1.98991,1.99019,1.98991,1.99011,113499999.0
2007-04-27 01:11:00,1.99045,1.99045,1.9903,1.9903,24000000.0
2007-04-27 01:12:00,1.99003,1.99021,1.98999,1.99021,27100000.0
2007-04-27 01:13:00,1.9904,1.9904,1.9904,1.9904,8000000.0
2007-04-27 01:14:00,1.9904,1.9904,1.9904,1.9904,28800000.0
2007-04-27 01:15:00,1.9904,1.9904,1.9904,1.9904,36000000.0
2007-04-27 01:16:00,1.9904,1.9904,1.9904,1.9904,10100000.0
2007-04-27 01:17:00,1.9904,1.9904,1.9903,1.9904,68900000.0
2007-04-27 01:18:00,1.9904,1.9905,1.9904,1.9904,36700000.0
2007-04-27 01:19:00,1.9904,1.9904,1.9904,1.9904,4400000.0
2007-04-27 01:20:00,1.9904,1.9907,1.9904,1.9906,56400000.0
2007-04-27 01:21:00,1.9906,1.9906,1.9906,1.9906,46400000.0
2007-04-27 01:22:00,1.9907,1.9907,1.9906,1.9906,15200000.0
2007-04-27 01:23:00,1.9906,1.9909,1.9906,1.9909,54600000.0
2007-04-27 01:24:00,1.9909,1.9911,1.9909,1.9911,36200000.0
2007-04-27 01:25:00,1.9911,1.9911,1.9909,1.9909,10400000.0
2007-04-27 01:26:00,1.9911,1.9911,1.99075,1.99075,29600000.0
2007-04-27 01:27:00,1.99075,1.9908,1.99075,1.9908,6400000.0
2007-04-27 01:28:00,1.9909,1.9909,1.9907,1.99075,63100000.0
2007-04-27 01:29:00,1.9908,1.9908,1.9907,1.9907,20600000.0
2007-04-27 01:30:00,1.9909,1.9909,1.9908,1.9908,66400000.0
2007-04-27 01:31:00,1.991,1.991,1.9909,1.9909,7200000.0
2007-04-27 01:32:00,1.9908,1.9908,1.9907,1.9908,15300000.0
2007-04-27 01:33:00,1.9907,1.9907,1.9907,1.9907,9100000.0
2007-04-27 01:34:00,1.9907,1.9907,1.9907,1.9907,600000.0
2007-04-27 01:35:00,1.9905,1.9906,1.9904,1.9904,124100000.0
2007-04-27 01:36:00,1.9904,1.9904,1.9904,1.9904,20000000.0
2007-04-27 01:37:00,1.9904,1.9904,1.99035,1.99035,20000000.0
2007-04-27 01:38:00,1.99035,1.9905,1.99035,1.9904,29600000.0
2007-04-27 01:39:00,1.9904,1.9905,1.99035,1.9904,104900000.0
2007-04-27 01:40:00,1.98998,1.99036,1.98998,1.99013,78400000.0
2007-04-27 01:41:00,1.9904,1.9904,1.9904,1.9904,7200000.0
2007-04-27 01:42:00,1.9904,1.9904,1.99035,1.99035,6400000.0
2007-04-27 01:43:00,1.99,1.99022,1.98987,1.99016,18500000.0
2007-04-27 01:44:00,1.99015,1.99024,1.99003,1.99021,76300000.0
2007-04-27 01:45:00,1.9901,1.99012,1.98968,1.98968,94900000.0
2007-04-27 01:46:00,1.99035,1.99035,1.9903,1.9903,14400000.0
2007-04-27 01:47:00,1.98978,1.9901,1.98969,1.9901,69999999.0
2007-04-27 01:48:00,1.9901,1.99031,1.99,1.99025,335000000.0
2007-04-27 01:49:00,1.99035,1.99035,1.99035,1.99035,4000000.0
2007-04-27 01:50:00,1.9904,1.9905,1.9904,1.9905,46400000.0
2007-04-27 01:51:00,1.9905,1.9906,1.99045,1.9905,43700000.0
2007-04-27 01:52:00,1.99015,1.99037,1.99005,1.99012,50200000.0
2007-04-27 01:53:00,1.9905,1.9905,1.9904,1.9904,78800000.0
2007-04-27 01:54:00,1.9904,1.9904,1.99035,1.99035,11700000.0
2007-04-27 01:55:00,1.99035,1.99035,1.99035,1.99035,8000000.0
2007-04-27 01:56:00,1.99035,1.99035,1.9901,1.99035,72800000.0
2007-04-27 01:57:00,1.99035,1.99035,1.99035,1.99035,16000000.0
2007-04-27 01:58:00,1.9904,1.9904,1.9904,1.9904,11200000.0
2007-04-27 01:59:00,1.9904,1.9904,1.9904,1.9904,27900000.0
2007-04-27 02:00:00,1.9904,1.9904,1.99035,1.99035,32800000.0
2007-04-27 02:01:00,1.99035,1.99035,1.99035,1.99035,8000000.0
2007-04-27 02:02:00,1.99002,1.99017,1.98981,1.99011,84100000.0
2007-04-27 02:03:00,1.99035,1.9904,1.99035,1.99035,29600000.0
2007-04-27 02:04:00,1.99035,1.99035,1.99035,1.99035,12000000.0
2007-04-27 02:05:00,1.99035,1.99035,1.99035,1.99035,8000000.0
2007-04-27 02:06:00,1.99035,1.99035,1.99035,1.99035,4000000.0
2007-04-27 02:07:00,1.99035,1.99035,1.9902,1.9902,40000000.0
2007-04-27 02:08:00,1.99035,1.99035,1.99,1.99,141700000.0
2007-04-27 02:09:00,1.99,1.99,1.99,1.99,5200000.0
2007-04-27 02:10:00,1.99,1.99,1.99,1.99,11200000.0
2007-04-27 02:11:00,1.99,1.99,1.99,1.99,6000000.0
2007-04-27 02:12:00,1.99,1.99,1.99,1.99,17600000.0
2007-04-27 02:13:00,1.9901,1.9901,1.9899,1.9899,33600000.0
2007-04-27 02:14:00,1.98964,1.98992,1.98962,1.98974,65500000.0
2007-04-27 02:15:00,1.9899,1.9899,1.9899,1.9899,19300000.0
2007-04-27 02:16:00,1.99,1.99,1.9899,1.99,39200000.0
2007-04-27 02:17:00,1.9899,1.99,1.9899,1.9899,22700000.0
2007-04-27 02:18:00,1.98977,1.98977,1.98955,1.98969,62700000.0
2007-04-27 02:19:00,1.9899,1.9899,1.9896,1.9897,84100000.0
2007-04-27 02:20:00,1.9896,1.9897,1.9893,1.9895,318400001.0
2007-04-27 02:21:00,1.9895,1.9896,1.9894,1.9895,68200002.0
2007-04-27 02:22:00,1.9895,1.9897,1.9894,1.9894,217099995.0
2007-04-27 02:23:00,1.9894,1.9897,1.9893,1.9896,113600000.0
2007-04-27 02:24:00,1.9896,1.9896,1.9894,1.9895,64000000.0
2007-04-27 02:25:00,1.9894,1.9897,1.9893,1.9896,81600000.0
2007-04-27 02:26:00,1.9896,1.9898,1.9895,1.9895,215500002.0
2007-04-27 02:27:00,1.9895,1.9897,1.9895,1.9896,111600002.0
2007-04-27 02:28:00,1.9896,1.9896,1.98945,1.9895,210099995.0
2007-04-27 02:29:00,1.9895,1.9897,1.9895,1.9897,60000000.0
2007-04-27 02:30:00,1.9897,1.9897,1.9897,1.9897,16000000.0
2007-04-27 02:31:00,1.9896,1.9896,1.9896,1.9896,14400000.0
2007-04-27 02:32:00,1.9895,1.9895,1.9895,1.9895,24000000.0
2007-04-27 02:33:00,1.98932,1.9894,1.9893,1.9893,95300000.0
2007-04-27 02:34:00,1.9895,1.9895,1.9892,1.9892,193400001.0
2007-04-27 02:35:00,1.9892,1.9896,1.9892,1.9894,202300002.0
2007-04-27 02:36:00,1.9894,1.9897,1.9894,1.9894,222799997.0
2007-04-27 02:37:00,1.9895,1.9895,1.9894,1.9894,48800000.0
2007-04-27 02:38:00,1.9894,1.9895,1.9893,1.9894,116000000.0
2007-04-27 02:39:00,1.9894,1.9895,1.9893,1.9894,171200000.0
2007-04-27 02:40:00,1.9895,1.9895,1.9893,1.9893,237200002.0
2007-04-27 02:41:00,1.9893,1.9895,1.9893,1.98935,331600004.0
2007-04-27 02:42:00,1.9894,1.9895,1.9894,1.9895,127200000.0
2007-04-27 02:43:00,1.9895,1.9895,1.98935,1.9895,135400000.0
2007-04-27 02:44:00,1.9897,1.9897,1.9895,1.9897,85000000.0
2007-04-27 02:45:00,1.9897,1.9899,1.9897,1.9899,134400000.0
2007-04-27 02:46:00,1.9899,1.9901,1.9899,1.99,296700002.0
2007-04-27 02:47:00,1.9899,1.99,1.9899,1.99,82300002.0
2007-04-27 02:48:00,1.99,1.99,1.9899,1.9899,67199999.0
2007-04-27 02:49:00,1.9899,1.9901,1.9899,1.9901,86000000.0
2007-04-27 02:50:00,1.9901,1.9904,1.99,1.9903,47900000.0
2007-04-27 02:51:00,1.9903,1.9903,1.9901,1.9901,89499999.0
2007-04-27 02:52:00,1.9901,1.9905,1.9901,1.9905,218400000.0
2007-04-27 02:53:00,1.9904,1.9906,1.9903,1.9904,180800000.0
2007-04-27 02:54:00,1.9905,1.9907,1.9905,1.9905,112300000.0
2007-04-27 02:55:00,1.9905,1.9906,1.9901,1.9902,244800000.0
2007-04-27 02:56:00,1.9903,1.9905,1.9901,1.9903,272199998.0
2007-04-27 02:57:00,1.9905,1.9905,1.9902,1.9902,154099998.0
2007-04-27 02:58:00,1.9902,1.9903,1.9902,1.9902,81600000.0
2007-04-27 02:59:00,1.9902,1.9903,1.99,1.9902,157600000.0
2007-04-27 03:00:00,1.9902,1.9902,1.99,1.9901,138400000.0
2007-04-27 03:01:00,1.9902,1.9902,1.99005,1.9901,156000000.0
2007-04-27 03:02:00,1.9901,1.9902,1.9901,1.9901,85600000.0
2007-04-27 03:03:00,1.9902,1.9902,1.9901,1.9901,52800000.0
2007-04-27 03:04:00,1.9901,1.9902,1.99,1.9901,112800000.0
2007-04-27 03:05:00,1.9901,1.9901,1.98995,1.9901,71600000.0
2007-04-27 03:06:00,1.99,1.9901,1.99,1.9901,42400000.0
2007-04-27 03:07:00,1.9901,1.9901,1.9901,1.9901,16000000.0
2007-04-27 03:08:00,1.9902,1.9902,1.9902,1.9902,19200000.0
2007-04-27 03:09:00,1.9902,1.9904,1.9902,1.9902,121600000.0
2007-04-27 03:10:00,1.9902,1.9902,1.9902,1.9902,8000000.0
2007-04-27 03:11:00,1.9902,1.9902,1.9901,1.9901,14600000.0
2007-04-27 03:12:00,1.9901,1.9901,1.9899,1.9899,60800000.0
2007-04-27 03:13:00,1.9899,1.99,1.9898,1.9898,52400000.0
2007-04-27 03:14:00,1.9899,1.9899,1.9898,1.9899,48600001.0
2007-04-27 03:15:00,1.9899,1.99,1.9897,1.9897,201700001.0
2007-04-27 03:16:00,1.98985,1.98985,1.9897,1.9897,84000000.0
2007-04-27 03:17:00,1.9897,1.9898,1.9897,1.98975,79200000.0
2007-04-27 03:18:00,1.98975,1.9898,1.9896,1.9898,81800000.0
2007-04-27 03:19:00,1.9898,1.9899,1.9897,1.9898,70600000.0
2007-04-27 03:20:00,1.9898,1.9898,1.9898,1.9898,29600000.0
2007-04-27 03:21:00,1.9898,1.99,1.9898,1.9899,195900000.0
2007-04-27 03:22:00,1.98985,1.99,1.9898,1.99,88700000.0
2007-04-27 03:23:00,1.99,1.99,1.9898,1.98985,102800002.0
2007-04-27 03:24:00,1.99,1.99,1.99,1.99,9600000.0
2007-04-27 03:25:00,1.99,1.99,1.99,1.99,4800000.0
2007-04-27 03:26:00,1.99,1.99,1.99,1.99,8800000.0
2007-04-27 03:27:00,1.99,1.99,1.99,1.99,20000000.0
2007-04-27 03:28:00,1.99,1.99,1.99,1.99,24800000.0
2007-04-27 03:29:00,1.99,1.9901,1.99,1.99,65500000.0
2007-04-27 03:30:00,1.99,1.9901,1.99,1.9901,53600000.0
2007-04-27 03:31:00,1.9902,1.9902,1.9901,1.9901,38600000.0
2007-04-27 03:32:00,1.99,1.9903,1.99,1.9903,149900001.0
2007-04-27 03:33:00,1.9903,1.9903,1.9902,1.9903,116000003.0
2007-04-27 03:34:00,1.9902,1.9903,1.9902,1.9902,80800000.0
2007-04-27 03:35:00,1.9903,1.9903,1.9903,1.9903,268000000.0
2007-04-27 03:36:00,1.9903,1.9903,1.9903,1.9903,217600000.0
2007-04-27 03:37:00,1.9903,1.9903,1.9903,1.9903,48800000.0
2007-04-27 03:38:00,1.9902,1.9902,1.9902,1.9902,121199996.0
2007-04-27 03:39:00,1.9902,1.9902,1.9902,1.9902,46400000.0
2007-04-27 03:40:00,1.9902,1.9902,1.9902,1.9902,34700000.0
2007-04-27 03:41:00,1.9903,1.9903,1.9903,1.9903,19200000.0
2007-04-27 03:42:00,1.9903,1.9903,1.9903,1.9903,14400000.0
2007-04-27 03:43:00,1.9903,1.9903,1.9903,1.9903,20800000.0
2007-04-27 03:44:00,1.99022,1.99023,1.9899,1.99002,9600000.0
2007-04-27 03:45:00,1.9903,1.9905,1.9903,1.9905,88800000.0
2007-04-27 03:46:00,1.9905,1.9907,1.9905,1.9906,302000000.0
2007-04-27 03:47:00,1.9906,1.9908,1.99045,1.9906,138099998.0
2007-04-27 03:48:00,1.9906,1.9909,1.9906,1.9908,323500000.0
2007-04-27 03:49:00,1.991,1.9911,1.9908,1.991,406500002.0
2007-04-27 03:50:00,1.9911,1.9912,1.9911,1.9912,60000000.0
2007-04-27 03:51:00,1.9911,1.9912,1.9909,1.9911,269299996.0
2007-04-27 03:52:00,1.9911,1.9911,1.991,1.9911,271199998.0
2007-04-27 03:53:00,1.9911,1.9912,1.9911,1.9912,47200000.0
2007-04-27 03:54:00,1.9909,1.99102,1.99071,1.99102,50400000.0
2007-04-27 03:55:00,1.9912,1.9912,1.9911,1.9911,47200000.0
2007-04-27 03:56:00,1.991,1.9911,1.99095,1.99095,44000000.0
2007-04-27 03:57:00,1.991,1.9911,1.9909,1.991,85799998.0
2007-04-27 03:58:00,1.991,1.991,1.9909,1.991,101500000.0
2007-04-27 03:59:00,1.991,1.991,1.9908,1.9908,56800000.0
2007-04-27 04:00:00,1.9908,1.9908,1.9907,1.9907,22200000.0
2007-04-27 04:01:00,1.9906,1.9907,1.9906,1.9907,52800000.0
2007-04-27 04:02:00,1.9907,1.9907,1.9907,1.9907,36000000.0
2007-04-27 04:03:00,1.9907,1.9907,1.9907,1.9907,15200000.0
2007-04-27 04:04:00,1.9907,1.9908,1.9907,1.9908,32000000.0
2007-04-27 04:05:00,1.9908,1.9908,1.9908,1.9908,94400000.0
2007-04-27 04:06:00,1.9908,1.9908,1.9908,1.9908,152800000.0
2007-04-27 04:07:00,1.9908,1.9908,1.9908,1.9908,313599998.0
2007-04-27 04:08:00,1.9908,1.9908,1.9907,1.9908,232599998.0
2007-04-27 04:09:00,1.9908,1.9909,1.9907,1.9908,127200000.0
2007-04-27 04:10:00,1.9909,1.9909,1.9907,1.9908,238600000.0
2007-04-27 04:11:00,1.9908,1.9908,1.9905,1.9907,161400000.0
2007-04-27 04:12:00,1.9907,1.991,1.9907,1.991,32800000.0
2007-04-27 04:13:00,1.9909,1.991,1.9909,1.991,105699998.0
2007-04-27 04:14:00,1.991,1.9912,1.991,1.991,32600000.0
2007-04-27 04:15:00,1.9911,1.9912,1.9911,1.9912,47200000.0
2007-04-27 04:16:00,1.9913,1.9913,1.9909,1.991,266900002.0
2007-04-27 04:17:00,1.991,1.9913,1.991,1.9912,310499997.0
2007-04-27 04:18:00,1.9912,1.9913,1.99115,1.9912,103700000.0
2007-04-27 04:19:00,1.9912,1.9912,1.9912,1.9912,16000000.0
2007-04-27 04:20:00,1.9912,1.9912,1.9912,1.9912,4800000.0
2007-04-27 04:21:00,1.9912,1.9912,1.9912,1.9912,16800000.0
2007-04-27 04:22:00,1.9912,1.9912,1.9912,1.9912,10400000.0
2007-04-27 04:23:00,1.9912,1.9912,1.9912,1.9912,8800000.0
2007-04-27 04:24:00,1.9912,1.9913,1.9912,1.9913,17600000.0
2007-04-27 04:25:00,1.99087,1.99112,1.99085,1.99107,511100009.0
2007-04-27 04:26:00,1.9913,1.9913,1.9913,1.9913,44800000.0
2007-04-27 04:27:00,1.9913,1.9913,1.9913,1.9913,16800000.0
2007-04-27 04:28:00,1.9913,1.9913,1.9913,1.9913,16800000.0
2007-04-27 04:29:00,1.9913,1.9913,1.9912,1.9912,62700000.0
2007-04-27 04:30:00,1.9912,1.9913,1.9912,1.9913,65900000.0
2007-04-27 04:31:00,1.9913,1.9913,1.9913,1.9913,16800000.0
2007-04-27 04:32:00,1.9913,1.9913,1.9913,1.9913,17600000.0
2007-04-27 04:33:00,1.9913,1.9913,1.9913,1.9913,24800000.0
2007-04-27 04:34:00,1.9913,1.9913,1.9913,1.9913,140800000.0
2007-04-27 04:35:00,1.9913,1.9913,1.9913,1.9913,104000000.0
2007-04-27 04:36:00,1.9913,1.9913,1.9913,1.9913,43200000.0
2007-04-27 04:37:00,1.99108,1.99115,1.99084,1.99085,20000000.0
2007-04-27 04:38:00,1.9912,1.9912,1.9912,1.9912,32800000.0
2007-04-27 04:39:00,1.9912,1.9912,1.9911,1.9911,150700002.0
2007-04-27 04:40:00,1.9913,1.9913,1.9913,1.9913,12000000.0
2007-04-27 04:41:00,1.99108,1.9912,1.99107,1.99118,24000000.0
2007-04-27 04:42:00,1.99099,1.99122,1.99099,1.99106,26400000.0
2007-04-27 04:43:00,1.9913,1.9913,1.9913,1.9913,31200000.0
2007-04-27 04:44:00,1.9914,1.9915,1.9914,1.9915,154099998.0
2007-04-27 04:45:00,1.9915,1.9915,1.9915,1.9915,60800000.0
2007-04-27 04:46:00,1.9915,1.9915,1.9915,1.9915,101600000.0
2007-04-27 04:47:00,1.9915,1.9916,1.9913,1.9913,312800000.0
2007-04-27 04:48:00,1.9914,1.9914,1.9913,1.9914,108000000.0
2007-04-27 04:49:00,1.9914,1.9914,1.9913,1.9913,107300000.0
2007-04-27 04:50:00,1.9913,1.9915,1.9912,1.9915,303799998.0
2007-04-27 04:51:00,1.99135,1.9914,1.9912,1.9912,68499998.0
2007-04-27 04:52:00,1.9913,1.9913,1.9913,1.9913,78400000.0
2007-04-27 04:53:00,1.9913,1.9913,1.9913,1.9913,8000000.0
2007-04-27 04:54:00,1.9913,1.9913,1.9912,1.9912,53099998.0
2007-04-27 04:55:00,1.9913,1.9913,1.9913,1.9913,8000000.0
2007-04-27 04:56:00,1.9913,1.9913,1.9912,1.9913,156899994.0
2007-04-27 04:57:00,1.9913,1.9913,1.9913,1.9913,18400000.0
2007-04-27 04:58:00,1.9914,1.9914,1.9913,1.9913,20000000.0
2007-04-27 04:59:00,1.99095,1.99106,1.99089,1.99106,55200000.0
2007-04-27 05:00:00,1.9913,1.9913,1.9912,1.9912,29600000.0
2007-04-27 05:01:00,1.99088,1.99114,1.99088,1.99114,187200000.0
2007-04-27 05:02:00,1.9913,1.9913,1.9912,1.9913,16800000.0
2007-04-27 05:03:00,1.99107,1.99118,1.99069,1.99069,49700000.0
2007-04-27 05:04:00,1.9913,1.9913,1.9913,1.9913,38400000.0
2007-04-27 05:05:00,1.9914,1.9914,1.9913,1.9914,48800000.0
2007-04-27 05:06:00,1.9914,1.9914,1.9914,1.9914,19200000.0
2007-04-27 05:07:00,1.9915,1.9915,1.9915,1.9915,19200000.0
2007-04-27 05:08:00,1.9916,1.9917,1.9916,1.9917,46400000.0
2007-04-27 05:09:00,1.9917,1.9918,1.9916,1.9917,82400000.0
2007-04-27 05:10:00,1.9919,1.9919,1.9917,1.9919,28800000.0
2007-04-27 05:11:00,1.9918,1.9919,1.9917,1.9919,52499999.0
2007-04-27 05:12:00,1.9919,1.9919,1.9916,1.9916,78399998.0
2007-04-27 05:13:00,1.9916,1.9917,1.9915,1.9917,69200000.0
2007-04-27 05:14:00,1.9917,1.9919,1.9917,1.9918,20800000.0
2007-04-27 05:15:00,1.9918,1.9919,1.9918,1.9918,14400000.0
2007-04-27 05:16:00,1.9918,1.9918,1.9917,1.9918,15200000.0
2007-04-27 05:17:00,1.9917,1.9918,1.9916,1.9916,64399998.0
2007-04-27 05:18:00,1.9918,1.9918,1.9918,1.9918,8800000.0
2007-04-27 05:19:00,1.9918,1.9918,1.9917,1.9918,148199996.0
2007-04-27 05:20:00,1.9918,1.9919,1.9917,1.9918,47999999.0
2007-04-27 05:21:00,1.9918,1.992,1.9918,1.9919,31200000.0
2007-04-27 05:22:00,1.9919,1.9919,1.9918,1.9918,23200000.0
2007-04-27 05:23:00,1.99175,1.99175,1.99133,1.99153,95299998.0
2007-04-27 05:24:00,1.9919,1.9919,1.9919,1.9919,7200000.0
2007-04-27 05:25:00,1.9919,1.9919,1.9919,1.9919,12000000.0
2007-04-27 05:26:00,1.9919,1.9919,1.9919,1.9919,29600000.0
2007-04-27 05:27:00,1.9919,1.9919,1.9919,1.9919,59200000.0
2007-04-27 05:28:00,1.9919,1.9919,1.9919,1.9919,43200000.0
2007-04-27 05:29:00,1.9919,1.9919,1.9919,1.9919,24000000.0
2007-04-27 05:30:00,1.9919,1.992,1.9919,1.992,28800000.0
2007-04-27 05:31:00,1.992,1.992,1.9918,1.9919,188800006.0
2007-04-27 05:32:00,1.9919,1.9919,1.9919,1.9919,53600000.0
2007-04-27 05:33:00,1.9919,1.9919,1.9919,1.9919,88000000.0
2007-04-27 05:34:00,1.9919,1.9921,1.9919,1.992,188800000.0
2007-04-27 05:35:00,1.992,1.992,1.992,1.992,6400000.0
2007-04-27 05:36:00,1.992,1.992,1.992,1.992,18600000.0
2007-04-27 05:37:00,1.99188,1.99188,1.99176,1.9918,62800000.0
2007-04-27 05:38:00,1.9916,1.99181,1.9914,1.99158,67900000.0
2007-04-27 05:39:00,1.992,1.992,1.9919,1.9919,16800000.0
2007-04-27 05:40:00,1.992,1.992,1.992,1.992,10400000.0
2007-04-27 05:41:00,1.9919,1.992,1.9919,1.992,43200000.0
2007-04-27 05:42:00,1.99162,1.99182,1.99145,1.99145,111600000.0
2007-04-27 05:43:00,1.992,1.992,1.992,1.992,4800000.0
2007-04-27 05:44:00,1.9919,1.9919,1.9919,1.9919,16000000.0
2007-04-27 05:45:00,1.99135,1.99184,1.99135,1.99184,322700001.0
2007-04-27 05:46:00,1.992,1.992,1.992,1.992,8000000.0
2007-04-27 05:47:00,1.992,1.992,1.9918,1.9918,56000000.0
2007-04-27 05:48:00,1.9918,1.992,1.9918,1.992,153600000.0
2007-04-27 05:49:00,1.992,1.992,1.9919,1.9919,43200000.0
2007-04-27 05:50:00,1.9919,1.992,1.9919,1.992,196000000.0
2007-04-27 05:51:00,1.992,1.9923,1.992,1.992,112400000.0
2007-04-27 05:52:00,1.992,1.9923,1.9919,1.9922,159500000.0
2007-04-27 05:53:00,1.9921,1.9921,1.9921,1.9921,29600000.0
2007-04-27 05:54:00,1.99186,1.9921,1.99176,1.99191,243600001.0
2007-04-27 05:55:00,1.9923,1.9923,1.9921,1.9922,25600000.0
2007-04-27 05:56:00,1.99173,1.99206,1.99166,1.99206,459299993.0
2007-04-27 05:57:00,1.9922,1.9922,1.9922,1.9922,7200000.0
2007-04-27 05:58:00,1.9922,1.9922,1.99205,1.9921,20000000.0
2007-04-27 05:59:00,1.9921,1.9921,1.9921,1.9921,20800000.0
2007-04-27 06:00:00,1.9921,1.9922,1.9921,1.9922,5600000.0
2007-04-27 06:01:00,1.9921,1.9921,1.9921,1.9921,14400000.0
2007-04-27 06:02:00,1.9921,1.9921,1.992,1.9921,137199997.0
2007-04-27 06:03:00,1.99215,1.9922,1.99215,1.9922,16800000.0
2007-04-27 06:04:00,1.9922,1.9922,1.99215,1.99215,9600000.0
2007-04-27 06:05:00,1.99215,1.99215,1.99215,1.99215,4000000.0
2007-04-27 06:06:00,1.99215,1.9922,1.99215,1.9922,6100000.0
2007-04-27 06:07:00,1.9922,1.9922,1.9922,1.9922,500000.0
2007-04-27 06:08:00,1.9922,1.9922,1.9922,1.9922,4900000.0
2007-04-27 06:09:00,1.9922,1.9922,1.9922,1.9922,4800000.0
2007-04-27 06:10:00,1.9922,1.9922,1.9921,1.9921,8800000.0
2007-04-27 06:11:00,1.9921,1.9921,1.9921,1.9921,4000000.0
2007-04-27 06:12:00,1.9921,1.9921,1.99185,1.992,94800000.0
2007-04-27 06:13:00,1.992,1.992,1.992,1.992,9600000.0
2007-04-27 06:14:00,1.9919,1.9919,1.9918,1.9918,49600000.0
2007-04-27 06:15:00,1.9918,1.9919,1.9918,1.9919,76000000.0
2007-04-27 06:16:00,1.9918,1.9919,1.99175,1.99175,88800000.0
2007-04-27 06:17:00,1.9918,1.9918,1.9918,1.9918,41600000.0
2007-04-27 06:18:00,1.9918,1.9918,1.99175,1.9918,26100000.0
2007-04-27 06:19:00,1.9918,1.9918,1.9918,1.9918,65600000.0
2007-04-27 06:20:00,1.9918,1.9918,1.9918,1.9918,19600000.0
2007-04-27 06:21:00,1.9917,1.9918,1.9917,1.9918,21600000.0
2007-04-27 06:22:00,1.9918,1.9918,1.9918,1.9918,9600000.0
2007-04-27 06:23:00,1.9918,1.9918,1.9918,1.9918,4800000.0
2007-04-27 06:24:00,1.9917,1.9917,1.99165,1.9917,103800000.0
2007-04-27 06:25:00,1.9918,1.9919,1.9918,1.9918,16800000.0
2007-04-27 06:26:00,1.9918,1.9918,1.9918,1.9918,20000000.0
2007-04-27 06:27:00,1.9918,1.9918,1.9918,1.9918,21600000.0
2007-04-27 06:28:00,1.9918,1.9919,1.9917,1.9918,66500000.0
2007-04-27 06:29:00,1.9918,1.9918,1.9917,1.9917,15200000.0
2007-04-27 06:30:00,1.9917,1.9917,1.9917,1.9917,10400000.0
2007-04-27 06:31:00,1.9917,1.9917,1.9917,1.9917,25600000.0
2007-04-27 06:32:00,1.9917,1.9917,1.9917,1.9917,5600000.0
2007-04-27 06:33:00,1.9916,1.9916,1.9915,1.9915,42900000.0
2007-04-27 06:34:00,1.99145,1.9915,1.9913,1.9914,220100000.0
2007-04-27 06:35:00,1.9914,1.9915,1.9913,1.9913,188200000.0
2007-04-27 06:36:00,1.9914,1.9914,1.9913,1.9913,33299999.0
2007-04-27 06:37:00,1.9914,1.9914,1.9913,1.9913,152600001.0
2007-04-27 06:38:00,1.9914,1.9916,1.9914,1.9914,110800000.0
2007-04-27 06:39:00,1.9914,1.9914,1.9912,1.9912,37000000.0
2007-04-27 06:40:00,1.9912,1.9913,1.991,1.9912,190099997.0
2007-04-27 06:41:00,1.99125,1.99125,1.9909,1.991,208199999.0
2007-04-27 06:42:00,1.9911,1.9912,1.991,1.9912,33600000.0
2007-04-27 06:43:00,1.9913,1.9914,1.9912,1.9912,135899999.0
2007-04-27 06:44:00,1.9912,1.9912,1.9912,1.9912,14400000.0
2007-04-27 06:45:00,1.9914,1.9914,1.9912,1.9913,56400000.0
2007-04-27 06:46:00,1.9913,1.9914,1.9913,1.9914,25600000.0
2007-04-27 06:47:00,1.9914,1.9915,1.9912,1.9914,252600002.0
2007-04-27 06:48:00,1.9914,1.9914,1.9913,1.9913,259800000.0
2007-04-27 06:49:00,1.9914,1.9914,1.9914,1.9914,24000000.0
2007-04-27 06:50:00,1.9914,1.9914,1.9912,1.99125,292799991.0
2007-04-27 06:51:00,1.99125,1.9914,1.99125,1.9913,30300000.0
2007-04-27 06:52:00,1.9914,1.9914,1.9913,1.9913,9600000.0
2007-04-27 06:53:00,1.9914,1.9914,1.9914,1.9914,4800000.0
2007-04-27 06:54:00,1.9914,1.9915,1.9914,1.9915,105600000.0
2007-04-27 06:55:00,1.9915,1.9917,1.9915,1.9917,40800000.0
2007-04-27 06:56:00,1.9917,1.9919,1.9917,1.9918,120600000.0
2007-04-27 06:57:00,1.9918,1.9918,1.9916,1.9917,74800002.0
2007-04-27 06:58:00,1.9917,1.9917,1.9917,1.9917,8000000.0
2007-04-27 06:59:00,1.9917,1.9918,1.9917,1.9918,67900001.0
2007-04-27 07:00:00,1.9918,1.9918,1.9918,1.9918,34400000.0
2007-04-27 07:01:00,1.9918,1.9918,1.9917,1.9917,50400000.0
2007-04-27 07:02:00,1.9917,1.9917,1.9917,1.9917,20800000.0
2007-04-27 07:03:00,1.9916,1.9916,1.9915,1.9916,79200000.0
2007-04-27 07:04:00,1.9916,1.9917,1.9916,1.9917,21600000.0
2007-04-27 07:05:00,1.9917,1.9917,1.9916,1.9916,72100000.0
2007-04-27 07:06:00,1.9916,1.9917,1.9916,1.9917,130500004.0
2007-04-27 07:07:00,1.9917,1.9917,1.9917,1.9917,72000000.0
2007-04-27 07:08:00,1.9917,1.9917,1.9917,1.9917,56000000.0
2007-04-27 07:09:00,1.99154,1.9916,1.99136,1.99153,127200000.0
2007-04-27 07:10:00,1.9917,1.9917,1.9917,1.9917,14400000.0
2007-04-27 07:11:00,1.9917,1.9917,1.9917,1.9917,4000000.0
2007-04-27 07:12:00,1.9917,1.9917,1.9917,1.9917,30500000.0
2007-04-27 07:13:00,1.99145,1.99158,1.99137,1.99137,56000000.0
2007-04-27 07:14:00,1.9917,1.9917,1.9916,1.9917,52800000.0
2007-04-27 07:15:00,1.9916,1.9917,1.9916,1.9917,63099999.0
2007-04-27 07:16:00,1.9916,1.9917,1.9916,1.9917,69600000.0
2007-04-27 07:17:00,1.9917,1.9917,1.9917,1.9917,35200000.0
2007-04-27 07:18:00,1.9917,1.9917,1.9917,1.9917,7200000.0
2007-04-27 07:19:00,1.9917,1.9917,1.9917,1.9917,14400000.0
2007-04-27 07:20:00,1.9917,1.9917,1.9916,1.9917,132599997.0
2007-04-27 07:21:00,1.9915,1.9917,1.9915,1.9917,179600001.0
2007-04-27 07:22:00,1.9917,1.9917,1.9915,1.9915,63700000.0
2007-04-27 07:23:00,1.9915,1.9915,1.9914,1.9914,170900000.0
2007-04-27 07:24:00,1.9915,1.9915,1.9915,1.9915,32000000.0
2007-04-27 07:25:00,1.9915,1.9915,1.9915,1.9915,9600000.0
2007-04-27 07:26:00,1.9915,1.9915,1.9914,1.9915,28400000.0
2007-04-27 07:27:00,1.9914,1.9915,1.9914,1.9915,62700000.0
2007-04-27 07:28:00,1.9915,1.9915,1.9915,1.9915,16000000.0
2007-04-27 07:29:00,1.9915,1.9915,1.9915,1.9915,19400000.0
2007-04-27 07:30:00,1.9915,1.9915,1.9915,1.9915,48000000.0
2007-04-27 07:31:00,1.9916,1.9916,1.9916,1.9916,14400000.0
2007-04-27 07:32:00,1.9916,1.9916,1.9916,1.9916,68000000.0
2007-04-27 07:33:00,1.9916,1.9916,1.9916,1.9916,5600000.0
2007-04-27 07:34:00,1.9915,1.9915,1.99145,1.99145,19100000.0
2007-04-27 07:35:00,1.99145,1.9918,1.99145,1.9918,45900000.0
2007-04-27 07:36:00,1.9919,1.9919,1.9917,1.9917,16800000.0
2007-04-27 07:37:00,1.99131,1.9916,1.99116,1.99135,360800000.0
2007-04-27 07:38:00,1.9917,1.9917,1.9917,1.9917,7200000.0
2007-04-27 07:39:00,1.9917,1.9917,1.9914,1.9914,124400000.0
2007-04-27 07:40:00,1.9914,1.9915,1.9914,1.9915,24600000.0
2007-04-27 07:41:00,1.9916,1.9916,1.9913,1.9914,124299998.0
2007-04-27 07:42:00,1.9914,1.9915,1.9914,1.9915,58399998.0
2007-04-27 07:43:00,1.9915,1.9915,1.99135,1.9914,32800000.0
2007-04-27 07:44:00,1.9914,1.9915,1.9914,1.9914,33600000.0
2007-04-27 07:45:00,1.9914,1.9914,1.9912,1.9913,73200000.0
2007-04-27 07:46:00,1.9912,1.9912,1.9908,1.9908,111900000.0
2007-04-27 07:47:00,1.9908,1.991,1.9907,1.9909,65400000.0
2007-04-27 07:48:00,1.9909,1.9909,1.9908,1.9908,36000000.0
2007-04-27 07:49:00,1.99046,1.99109,1.99046,1.9907,626300002.0
2007-04-27 07:50:00,1.9908,1.9908,1.9906,1.9907,66700000.0
2007-04-27 07:51:00,1.9907,1.9907,1.9905,1.9906,182299993.0
2007-04-27 07:52:00,1.9905,1.99065,1.9905,1.9906,202099994.0
2007-04-27 07:53:00,1.99055,1.9906,1.9905,1.9906,94800000.0
2007-04-27 07:54:00,1.9906,1.9906,1.9903,1.9903,101600000.0
2007-04-27 07:55:00,1.9903,1.9903,1.9902,1.9902,49600000.0
2007-04-27 07:56:00,1.9902,1.9903,1.9902,1.9903,71200000.0
2007-04-27 07:57:00,1.9903,1.9903,1.99,1.9901,187099995.0
2007-04-27 07:58:00,1.9901,1.9902,1.9899,1.9902,86500000.0
2007-04-27 07:59:00,1.9902,1.9902,1.9901,1.9901,48000000.0
2007-04-27 08:00:00,1.9901,1.9901,1.99,1.99,38400000.0
2007-04-27 08:01:00,1.99,1.99,1.9899,1.99,154100001.0
2007-04-27 08:02:00,1.99,1.9901,1.9895,1.98955,338500000.0
2007-04-27 08:03:00,1.9896,1.9896,1.9891,1.9892,135000000.0
2007-04-27 08:04:00,1.9892,1.9894,1.989,1.9894,147600000.0
2007-04-27 08:05:00,1.9895,1.9895,1.9892,1.9895,195599999.0
2007-04-27 08:06:00,1.9895,1.9895,1.9894,1.9894,125600000.0
2007-04-27 08:07:00,1.9894,1.9895,1.9887,1.98885,410900001.0
2007-04-27 08:08:00,1.9888,1.9889,1.9888,1.9889,191500000.0
2007-04-27 08:09:00,1.9889,1.989,1.9886,1.9887,273600001.0
2007-04-27 08:10:00,1.9887,1.9888,1.9886,1.9887,246799999.0
2007-04-27 08:11:00,1.9887,1.9888,1.98855,1.9887,151900000.0
2007-04-27 08:12:00,1.9886,1.9887,1.9879,1.988,485400000.0
2007-04-27 08:13:00,1.9879,1.9881,1.98695,1.9874,608300000.0
2007-04-27 08:14:00,1.9874,1.9875,1.9872,1.9873,520400000.0
2007-04-27 08:15:00,1.9873,1.9873,1.9868,1.9873,571800001.0
2007-04-27 08:16:00,1.9874,1.9878,1.9874,1.9877,237000000.0
2007-04-27 08:17:00,1.9877,1.9877,1.9874,1.98765,232700000.0
2007-04-27 08:18:00,1.9877,1.9879,1.98765,1.9878,312500002.0
2007-04-27 08:19:00,1.9879,1.98835,1.9878,1.9883,581599997.0
2007-04-27 08:20:00,1.9883,1.9883,1.9877,1.98795,212599997.0
2007-04-27 08:21:00,1.98795,1.98825,1.9879,1.9882,238000000.0
2007-04-27 08:22:00,1.98825,1.9884,1.988,1.9881,295899999.0
2007-04-27 08:23:00,1.9881,1.9884,1.9881,1.9882,196800000.0
2007-04-27 08:24:00,1.9883,1.9886,1.9883,1.98835,162000000.0
2007-04-27 08:25:00,1.9885,1.9886,1.9884,1.9885,176800000.0
2007-04-27 08:26:00,1.9886,1.9887,1.9885,1.9887,112000000.0
2007-04-27 08:27:00,1.9887,1.9888,1.9885,1.9888,216500000.0
2007-04-27 08:28:00,1.9888,1.9889,1.9887,1.9888,258300000.0
2007-04-27 08:29:00,1.9888,1.9888,1.9886,1.9887,243099999.0
2007-04-27 08:30:00,1.9887,1.9892,1.9887,1.9891,308299999.0
2007-04-27 08:31:00,1.9892,1.9892,1.989,1.9891,148100001.0
2007-04-27 08:32:00,1.9891,1.9891,1.98875,1.98875,304800000.0
2007-04-27 08:33:00,1.9888,1.9891,1.9888,1.989,285600000.0
2007-04-27 08:34:00,1.9891,1.9892,1.989,1.9892,118299999.0
2007-04-27 08:35:00,1.9893,1.9896,1.9892,1.9892,178899999.0
2007-04-27 08:36:00,1.9892,1.9892,1.9889,1.9889,289800000.0
2007-04-27 08:37:00,1.98885,1.9889,1.9887,1.9888,180100000.0
2007-04-27 08:38:00,1.9889,1.989,1.9887,1.98875,366899999.0
2007-04-27 08:39:00,1.9888,1.9888,1.9886,1.9887,225000002.0
2007-04-27 08:40:00,1.9887,1.9888,1.9886,1.9887,226400002.0
2007-04-27 08:41:00,1.9887,1.9887,1.9883,1.98835,147600000.0
2007-04-27 08:42:00,1.9884,1.9886,1.9883,1.9886,71000000.0
2007-04-27 08:43:00,1.9887,1.9887,1.9885,1.9885,104800000.0
2007-04-27 08:44:00,1.9885,1.9885,1.9878,1.9878,376000002.0
2007-04-27 08:45:00,1.9878,1.9882,1.9877,1.9882,478700003.0
2007-04-27 08:46:00,1.9882,1.9883,1.9881,1.98815,460100000.0
2007-04-27 08:47:00,1.9882,1.9883,1.9881,1.9882,173000000.0
2007-04-27 08:48:00,1.9882,1.9883,1.98815,1.9883,207099999.0
2007-04-27 08:49:00,1.98825,1.9883,1.9882,1.9882,75600001.0
2007-04-27 08:50:00,1.9882,1.9883,1.98805,1.9881,603999994.0
2007-04-27 08:51:00,1.988,1.9881,1.98765,1.9878,548199997.0
2007-04-27 08:52:00,1.9878,1.9879,1.9875,1.9875,599200003.0
2007-04-27 08:53:00,1.9876,1.9878,1.9876,1.9877,131200000.0
2007-04-27 08:54:00,1.9877,1.9878,1.98755,1.9877,163900000.0
2007-04-27 08:55:00,1.9877,1.9878,1.98765,1.9877,299700001.0
2007-04-27 08:56:00,1.9877,1.9877,1.9875,1.9876,319900001.0
2007-04-27 08:57:00,1.9875,1.9875,1.9864,1.9867,1798700005.0
2007-04-27 08:58:00,1.98675,1.9868,1.9865,1.9867,961899998.0
2007-04-27 08:59:00,1.9867,1.9869,1.9867,1.98675,581300001.0
2007-04-27 09:00:00,1.9868,1.987,1.9867,1.9869,364500002.0
2007-04-27 09:01:00,1.9869,1.9869,1.98685,1.9869,202300001.0
2007-04-27 09:02:00,1.9869,1.987,1.9867,1.9868,208699999.0
2007-04-27 09:03:00,1.9868,1.987,1.9867,1.9869,293800001.0
2007-04-27 09:04:00,1.9869,1.9873,1.9868,1.9872,523799995.0
2007-04-27 09:05:00,1.9873,1.9874,1.98715,1.9873,663620002.0
2007-04-27 09:06:00,1.9873,1.9875,1.98725,1.9874,528199999.0
2007-04-27 09:07:00,1.9875,1.9879,1.98745,1.9878,666500002.0
2007-04-27 09:08:00,1.9878,1.9878,1.9875,1.9876,437000002.0
2007-04-27 09:09:00,1.9876,1.98765,1.9871,1.9873,501399999.0
2007-04-27 09:10:00,1.9873,1.9875,1.98715,1.9874,622099998.0
2007-04-27 09:11:00,1.9874,1.9876,1.9873,1.9874,256700000.0
2007-04-27 09:12:00,1.9874,1.9876,1.9874,1.9875,166700000.0
2007-04-27 09:13:00,1.9874,1.9877,1.9872,1.9877,450200001.0
2007-04-27 09:14:00,1.9877,1.98775,1.9875,1.9877,286850000.0
2007-04-27 09:15:00,1.9877,1.988,1.9877,1.988,317100001.0
2007-04-27 09:16:00,1.988,1.9882,1.9879,1.988,621850000.0
2007-04-27 09:17:00,1.988,1.9881,1.9879,1.988,228599999.0
2007-04-27 09:18:00,1.9879,1.9882,1.9878,1.9879,421600000.0
2007-04-27 09:19:00,1.9879,1.988,1.98775,1.98785,290500000.0
2007-04-27 09:20:00,1.98785,1.9879,1.98775,1.9879,347800000.0
2007-04-27 09:21:00,1.9879,1.98865,1.98785,1.98865,693800002.0
2007-04-27 09:22:00,1.98865,1.98875,1.9884,1.98855,1173800000.0
2007-04-27 09:23:00,1.98855,1.9887,1.9885,1.9886,358300001.0
2007-04-27 09:24:00,1.9886,1.9887,1.98835,1.9887,594499997.0
2007-04-27 09:25:00,1.9886,1.9886,1.98835,1.9885,229000000.0
2007-04-27 09:26:00,1.9885,1.9885,1.9884,1.9884,194200001.0
2007-04-27 09:27:00,1.9884,1.9885,1.9883,1.98835,315599999.0
2007-04-27 09:28:00,1.98835,1.9884,1.9883,1.9883,283899999.0
2007-04-27 09:29:00,1.9883,1.9883,1.9882,1.9883,103300000.0
2007-04-27 09:30:00,1.9883,1.98835,1.9881,1.98825,461700000.0
2007-04-27 09:31:00,1.98825,1.9883,1.988,1.9882,289500001.0
2007-04-27 09:32:00,1.9882,1.9884,1.9882,1.9884,277500001.0
2007-04-27 09:33:00,1.9884,1.9886,1.9884,1.98845,385200004.0
2007-04-27 09:34:00,1.98845,1.9886,1.98835,1.98855,498599999.0
2007-04-27 09:35:00,1.98855,1.9886,1.9885,1.98855,534399999.0
2007-04-27 09:36:00,1.98855,1.98865,1.98845,1.98855,809299997.0
2007-04-27 09:37:00,1.98855,1.9888,1.98855,1.98865,936520585.0
2007-04-27 09:38:00,1.98865,1.9889,1.9886,1.9887,758599995.0
2007-04-27 09:39:00,1.98875,1.9888,1.9886,1.9887,382100002.0
2007-04-27 09:40:00,1.9887,1.9887,1.98845,1.9885,231400000.0
2007-04-27 09:41:00,1.98845,1.98875,1.98845,1.9887,293399999.0
2007-04-27 09:42:00,1.9887,1.9888,1.9887,1.9887,170800001.0
2007-04-27 09:43:00,1.9887,1.9888,1.9887,1.9888,251300000.0
2007-04-27 09:44:00,1.9888,1.9893,1.9888,1.9893,200850000.0
2007-04-27 09:45:00,1.9892,1.9893,1.9891,1.9892,454500000.0
2007-04-27 09:46:00,1.98915,1.9893,1.98895,1.989,507499997.0
2007-04-27 09:47:00,1.989,1.989,1.98895,1.98895,101300000.0
2007-04-27 09:48:00,1.989,1.9891,1.989,1.9891,59600000.0
2007-04-27 09:49:00,1.989,1.9891,1.9889,1.989,67800000.0
2007-04-27 09:50:00,1.989,1.989,1.9887,1.9887,311999999.0
2007-04-27 09:51:00,1.9887,1.9889,1.9885,1.9887,620100001.0
2007-04-27 09:52:00,1.9887,1.9889,1.9885,1.9886,229600001.0
2007-04-27 09:53:00,1.9886,1.9888,1.9885,1.9886,354800002.0
2007-04-27 09:54:00,1.9886,1.9886,1.9885,1.9886,172400000.0
2007-04-27 09:55:00,1.9886,1.9889,1.98855,1.9888,533800001.0
2007-04-27 09:56:00,1.9888,1.9894,1.98855,1.9893,553200001.0
2007-04-27 09:57:00,1.98925,1.9893,1.98885,1.9892,752900002.0
2007-04-27 09:58:00,1.9891,1.9894,1.989,1.9893,564900000.0
2007-04-27 09:59:00,1.9893,1.9905,1.9892,1.9903,778500000.0
2007-04-27 10:00:00,1.9903,1.9907,1.99,1.9906,1073300005.0
2007-04-27 10:01:00,1.9908,1.9916,1.9906,1.9915,1073300005.0
2007-04-27 10:02:00,1.9915,1.9919,1.9914,1.9914,1073300005.0
2007-04-27 10:03:00,1.9914,1.9915,1.9912,1.9915,929800000.0
2007-04-27 10:04:00,1.9915,1.9915,1.99125,1.99125,252900000.0
2007-04-27 10:05:00,1.9912,1.9912,1.991,1.991,275600000.0
2007-04-27 10:06:00,1.9911,1.9911,1.99095,1.991,74700000.0
2007-04-27 10:07:00,1.991,1.9911,1.9909,1.9911,361200002.0
2007-04-27 10:08:00,1.99105,1.9912,1.99095,1.9911,685499995.0
2007-04-27 10:09:00,1.9911,1.9917,1.9911,1.99145,773900001.0
2007-04-27 10:10:00,1.9913,1.9916,1.9913,1.9916,392900000.0
2007-04-27 10:11:00,1.9916,1.9916,1.9914,1.99155,399700001.0
2007-04-27 10:12:00,1.9916,1.993,1.99155,1.99285,1335199998.0
2007-04-27 10:13:00,1.9929,1.994,1.9929,1.9937,2065900007.0
2007-04-27 10:14:00,1.9937,1.994,1.9935,1.994,1162300001.0
2007-04-27 10:15:00,1.99405,1.9948,1.99405,1.99435,899600002.0
2007-04-27 10:16:00,1.9944,1.99445,1.9938,1.9939,1622299998.0
2007-04-27 10:17:00,1.99385,1.994,1.9937,1.9937,1018899998.0
2007-04-27 10:18:00,1.9937,1.9939,1.9937,1.9938,659500000.0
2007-04-27 10:19:00,1.9938,1.9939,1.9937,1.99375,561800000.0
2007-04-27 10:20:00,1.99375,1.99375,1.99365,1.99365,218850000.0
2007-04-27 10:21:00,1.99365,1.9937,1.9935,1.9936,181400000.0
2007-04-27 10:22:00,1.9936,1.9937,1.9933,1.9934,1020199998.0
2007-04-27 10:23:00,1.99335,1.9936,1.99325,1.9936,372100000.0
2007-04-27 10:24:00,1.99355,1.9941,1.9935,1.99395,1019100001.0
2007-04-27 10:25:00,1.9939,1.99395,1.9936,1.9936,863400007.0
2007-04-27 10:26:00,1.9936,1.99415,1.9936,1.994,723099996.0
2007-04-27 10:27:00,1.994,1.9942,1.994,1.9941,667500003.0
2007-04-27 10:28:00,1.9941,1.9943,1.9941,1.9942,416299997.0
2007-04-27 10:29:00,1.9942,1.9944,1.9941,1.9943,648400006.0
2007-04-27 10:30:00,1.9943,1.99435,1.9942,1.9943,196800000.0
2007-04-27 10:31:00,1.9943,1.9943,1.9941,1.9942,574900000.0
2007-04-27 10:32:00,1.9942,1.9944,1.9942,1.9943,228099999.0
2007-04-27 10:33:00,1.9943,1.9943,1.994,1.9941,410900001.0
2007-04-27 10:34:00,1.994,1.9942,1.994,1.9941,845099999.0
2007-04-27 10:35:00,1.9941,1.9946,1.994,1.9946,421600000.0
2007-04-27 10:36:00,1.9946,1.9946,1.9943,1.99445,206500001.0
2007-04-27 10:37:00,1.9944,1.9947,1.9943,1.9947,598299995.0
2007-04-27 10:38:00,1.9947,1.9948,1.9944,1.9944,493099997.0
2007-04-27 10:39:00,1.9944,1.9945,1.994,1.9942,580500000.0
2007-04-27 10:40:00,1.9942,1.9946,1.9942,1.99455,526100000.0
2007-04-27 10:41:00,1.9946,1.9947,1.9945,1.9947,809499996.0
2007-04-27 10:42:00,1.99465,1.9947,1.9945,1.9946,288900000.0
2007-04-27 10:43:00,1.9946,1.9946,1.9944,1.9945,150700000.0
2007-04-27 10:44:00,1.9945,1.9945,1.99435,1.99435,159100000.0
2007-04-27 10:45:00,1.99435,1.9944,1.9941,1.9941,512100003.0
2007-04-27 10:46:00,1.9941,1.9942,1.994,1.9942,255900001.0
2007-04-27 10:47:00,1.99415,1.9944,1.9941,1.9943,462699998.0
2007-04-27 10:48:00,1.99425,1.9944,1.9941,1.9941,535799998.0
2007-04-27 10:49:00,1.9941,1.9944,1.9941,1.9944,430200000.0
2007-04-27 10:50:00,1.99435,1.9945,1.9943,1.9943,311499998.0
2007-04-27 10:51:00,1.9943,1.9944,1.99415,1.9943,552000002.0
2007-04-27 10:52:00,1.9943,1.9943,1.9942,1.9942,158200000.0
2007-04-27 10:53:00,1.99425,1.9944,1.99415,1.9943,365300001.0
2007-04-27 10:54:00,1.9942,1.9944,1.9942,1.99435,510899997.0
2007-04-27 10:55:00,1.9944,1.9944,1.99395,1.9941,468700002.0
2007-04-27 10:56:00,1.9941,1.9941,1.99395,1.99395,273700000.0
2007-04-27 10:57:00,1.99395,1.9941,1.9939,1.994,508100000.0
2007-04-27 10:58:00,1.99395,1.9943,1.99395,1.99425,375800000.0
2007-04-27 10:59:00,1.99425,1.9943,1.994,1.99415,471399997.0
2007-04-27 11:00:00,1.99415,1.9943,1.9941,1.9942,537499998.0
2007-04-27 11:01:00,1.9942,1.9943,1.9941,1.99415,259000001.0
2007-04-27 11:02:00,1.9942,1.9945,1.9942,1.99435,702599995.0
2007-04-27 11:03:00,1.99435,1.9944,1.9942,1.99435,678600000.0
2007-04-27 11:04:00,1.9943,1.9944,1.99425,1.99425,222599998.0
2007-04-27 11:05:00,1.99425,1.9944,1.99415,1.99425,398300000.0
2007-04-27 11:06:00,1.9942,1.99435,1.9942,1.99425,382099998.0
2007-04-27 11:07:00,1.99425,1.99425,1.9942,1.9942,81600000.0
2007-04-27 11:08:00,1.9942,1.99435,1.9942,1.9943,134000000.0
2007-04-27 11:09:00,1.9943,1.9944,1.9943,1.99435,228300000.0
2007-04-27 11:10:00,1.99435,1.99435,1.99405,1.9941,348000000.0
2007-04-27 11:11:00,1.99405,1.9941,1.994,1.9941,164500000.0
2007-04-27 11:12:00,1.9941,1.9941,1.9937,1.99385,376299995.0
2007-04-27 11:13:00,1.99385,1.9939,1.9937,1.9939,352000000.0
2007-04-27 11:14:00,1.9939,1.9941,1.9939,1.994,215800000.0
2007-04-27 11:15:00,1.994,1.9943,1.994,1.9941,192000000.0
2007-04-27 11:16:00,1.9941,1.9943,1.9941,1.9941,144299999.0
2007-04-27 11:17:00,1.9941,1.9941,1.994,1.994,109100000.0
2007-04-27 11:18:00,1.994,1.994,1.9938,1.9938,358900002.0
2007-04-27 11:19:00,1.9938,1.994,1.9938,1.9938,191900000.0
2007-04-27 11:20:00,1.9938,1.9938,1.99375,1.99375,310300000.0
2007-04-27 11:21:00,1.9938,1.9939,1.99375,1.9938,129800000.0
2007-04-27 11:22:00,1.99375,1.9938,1.9937,1.9937,143999999.0
2007-04-27 11:23:00,1.9937,1.9939,1.9937,1.9939,242900002.0
2007-04-27 11:24:00,1.9939,1.994,1.99385,1.994,67100000.0
2007-04-27 11:25:00,1.994,1.9941,1.9939,1.994,440900001.0
2007-04-27 11:26:00,1.994,1.9941,1.994,1.994,146499999.0
2007-04-27 11:27:00,1.994,1.9942,1.994,1.9941,135700000.0
2007-04-27 11:28:00,1.9941,1.9942,1.994,1.9941,157600000.0
2007-04-27 11:29:00,1.9941,1.9941,1.994,1.9941,207900004.0
2007-04-27 11:30:00,1.994,1.9942,1.9938,1.9939,358299998.0
2007-04-27 11:31:00,1.9939,1.99415,1.9938,1.99395,441800000.0
2007-04-27 11:32:00,1.99395,1.9941,1.99395,1.994,89300000.0
2007-04-27 11:33:00,1.994,1.9941,1.9938,1.9941,250700000.0
2007-04-27 11:34:00,1.9941,1.9941,1.9941,1.9941,46400000.0
2007-04-27 11:35:00,1.9941,1.9943,1.9941,1.9941,240200002.0
2007-04-27 11:36:00,1.9941,1.9942,1.9941,1.9942,216400002.0
2007-04-27 11:37:00,1.9942,1.9943,1.9942,1.9942,85900000.0
2007-04-27 11:38:00,1.99415,1.9942,1.9941,1.9941,53600000.0
2007-04-27 11:39:00,1.9941,1.9941,1.9938,1.9939,422599999.0
2007-04-27 11:40:00,1.9939,1.9941,1.9936,1.9938,426100000.0
2007-04-27 11:41:00,1.9938,1.9942,1.9938,1.994,491099997.0
2007-04-27 11:42:00,1.994,1.9941,1.9938,1.994,504300000.0
2007-04-27 11:43:00,1.994,1.994,1.9938,1.9939,337199999.0
2007-04-27 11:44:00,1.9939,1.9939,1.99355,1.99355,537599997.0
2007-04-27 11:45:00,1.99355,1.9938,1.9935,1.9938,511799999.0
2007-04-27 11:46:00,1.9938,1.994,1.9938,1.9939,182700000.0
2007-04-27 11:47:00,1.9939,1.994,1.9938,1.99395,353200001.0
2007-04-27 11:48:00,1.99395,1.99395,1.9938,1.9938,407700001.0
2007-04-27 11:49:00,1.9939,1.9939,1.9939,1.9939,407499999.0
2007-04-27 11:50:00,1.9939,1.9939,1.9937,1.9938,345600002.0
2007-04-27 11:51:00,1.9938,1.9939,1.9937,1.9937,569700003.0
2007-04-27 11:52:00,1.9937,1.9938,1.9936,1.9937,250199999.0
2007-04-27 11:53:00,1.9937,1.9937,1.9936,1.9936,230462500.0
2007-04-27 11:54:00,1.9936,1.9937,1.99355,1.9936,266800000.0
2007-04-27 11:55:00,1.9936,1.9938,1.9936,1.9938,125599999.0
2007-04-27 11:56:00,1.9937,1.994,1.9937,1.9939,561099993.0
2007-04-27 11:57:00,1.9939,1.9939,1.9936,1.9937,953099989.0
2007-04-27 11:58:00,1.9937,1.9938,1.9937,1.99375,182900000.0
2007-04-27 11:59:00,1.99375,1.99375,1.99365,1.9937,90100000.0
2007-04-27 12:00:00,1.9937,1.9945,1.9937,1.9941,1142800007.0
2007-04-27 12:01:00,1.9941,1.9942,1.99405,1.9941,178500000.0
2007-04-27 12:02:00,1.9942,1.9951,1.9941,1.9947,1400400001.0
2007-04-27 12:03:00,1.9947,1.99495,1.9947,1.9949,638899999.0
2007-04-27 12:04:00,1.9949,1.995,1.99475,1.99475,401000001.0
2007-04-27 12:05:00,1.99475,1.99475,1.99445,1.9945,601800002.0
2007-04-27 12:06:00,1.9946,1.9948,1.9945,1.9946,339600004.0
2007-04-27 12:07:00,1.9946,1.99565,1.99455,1.99525,1297100002.0
2007-04-27 12:08:00,1.99525,1.9955,1.9952,1.9953,487099999.0
2007-04-27 12:09:00,1.9954,1.99595,1.99535,1.99595,1481699996.0
2007-04-27 12:10:00,1.9959,1.9961,1.99575,1.99605,809899997.0
2007-04-27 12:11:00,1.99605,1.9961,1.9958,1.9958,469399997.0
2007-04-27 12:12:00,1.9959,1.9962,1.99585,1.9962,563899998.0
2007-04-27 12:13:00,1.9962,1.9964,1.99565,1.99565,618700002.0
2007-04-27 12:14:00,1.99555,1.9957,1.9953,1.9956,979750007.0
2007-04-27 12:15:00,1.9956,1.9956,1.99545,1.9956,526199996.0
2007-04-27 12:16:00,1.99565,1.9957,1.99545,1.9956,351200000.0
2007-04-27 12:17:00,1.9956,1.9957,1.9955,1.9956,447900001.0
2007-04-27 12:18:00,1.9956,1.9957,1.9955,1.9956,507049996.0
2007-04-27 12:19:00,1.9956,1.9957,1.9955,1.9957,445099999.0
2007-04-27 12:20:00,1.9957,1.9957,1.99525,1.9953,391000001.0
2007-04-27 12:21:00,1.9954,1.99545,1.9953,1.9954,247799998.0
2007-04-27 12:22:00,1.9954,1.9955,1.9953,1.99535,384099999.0
2007-04-27 12:23:00,1.9954,1.9954,1.995,1.99505,249900004.0
2007-04-27 12:24:00,1.99505,1.9951,1.99485,1.99495,292499997.0
2007-04-27 12:25:00,1.99495,1.995,1.9946,1.995,748200003.0
2007-04-27 12:26:00,1.995,1.9951,1.995,1.9951,172999999.0
2007-04-27 12:27:00,1.9951,1.9951,1.995,1.995,80700000.0
2007-04-27 12:28:00,1.995,1.9953,1.995,1.99515,348300000.0
2007-04-27 12:29:00,1.99515,1.9954,1.99515,1.99515,617100000.0
2007-04-27 12:30:00,1.99515,1.9953,1.99515,1.9952,363600000.0
2007-04-27 12:31:00,1.9952,1.9953,1.99495,1.9952,285050000.0
2007-04-27 12:32:00,1.9951,1.9953,1.995,1.9953,257300000.0
2007-04-27 12:33:00,1.9953,1.9957,1.99525,1.9957,437900001.0
2007-04-27 12:34:00,1.9957,1.9958,1.9956,1.99575,233800000.0
2007-04-27 12:35:00,1.9957,1.9961,1.9957,1.99605,291500001.0
2007-04-27 12:36:00,1.9961,1.9963,1.99595,1.996,593800000.0
2007-04-27 12:37:00,1.9961,1.99625,1.996,1.99625,768400001.0
2007-04-27 12:38:00,1.99625,1.9964,1.996,1.9964,1073500006.0
2007-04-27 12:39:00,1.9964,1.99725,1.9964,1.9971,1310300005.0
2007-04-27 12:40:00,1.99705,1.9982,1.9969,1.9982,1145000008.0
2007-04-27 12:41:00,1.9982,1.99825,1.9975,1.9977,1237220002.0
2007-04-27 12:42:00,1.99765,1.998,1.9975,1.9979,941799998.0
2007-04-27 12:43:00,1.9979,1.9984,1.9979,1.99825,1188190004.0
2007-04-27 12:44:00,1.9983,1.9984,1.9978,1.99785,934399999.0
2007-04-27 12:45:00,1.9979,1.998,1.9978,1.998,539299999.0
2007-04-27 12:46:00,1.998,1.998,1.9973,1.99735,687650000.0
2007-04-27 12:47:00,1.9974,1.99745,1.9973,1.99745,277300002.0
2007-04-27 12:48:00,1.9974,1.99755,1.9974,1.99755,508799998.0
2007-04-27 12:49:00,1.99755,1.9976,1.99745,1.9975,217400000.0
2007-04-27 12:50:00,1.9975,1.9978,1.9975,1.9978,874199995.0
2007-04-27 12:51:00,1.9978,1.99795,1.9977,1.9979,643700005.0
2007-04-27 12:52:00,1.9979,1.9981,1.9979,1.9981,534799998.0
2007-04-27 12:53:00,1.9981,1.9986,1.998,1.99825,1297999993.0
2007-04-27 12:54:00,1.99825,1.9985,1.9982,1.9985,752700007.0
2007-04-27 12:55:00,1.9985,1.9985,1.9981,1.9983,277899999.0
2007-04-27 12:56:00,1.9983,1.9985,1.9983,1.9984,239599999.0
2007-04-27 12:57:00,1.99835,1.9985,1.99835,1.9984,318600002.0
2007-04-27 12:58:00,1.99835,1.99845,1.9982,1.9983,431300001.0
2007-04-27 12:59:00,1.9983,1.9986,1.9983,1.99855,428999999.0
2007-04-27 13:00:00,1.9985,1.9987,1.99835,1.99835,813600003.0
2007-04-27 13:01:00,1.99835,1.99845,1.9982,1.9983,464799999.0
2007-04-27 13:02:00,1.9983,1.9985,1.9983,1.9984,488600000.0
2007-04-27 13:03:00,1.9985,1.9987,1.9984,1.9987,361699999.0
2007-04-27 13:04:00,1.9987,1.9988,1.9984,1.99845,683999999.0
2007-04-27 13:05:00,1.99845,1.99865,1.9983,1.99865,807999990.0
2007-04-27 13:06:00,1.99865,1.9989,1.99865,1.9988,368700000.0
2007-04-27 13:07:00,1.9988,1.9988,1.99855,1.99865,202300000.0
2007-04-27 13:08:00,1.9987,1.9989,1.99865,1.9989,521500000.0
2007-04-27 13:09:00,1.9989,1.9989,1.99835,1.99845,338100001.0
2007-04-27 13:10:00,1.99845,1.999,1.99845,1.9988,915199995.0
2007-04-27 13:11:00,1.9988,1.999,1.9985,1.99875,1101500002.0
2007-04-27 13:12:00,1.99875,1.9993,1.99865,1.9993,1011199997.0
2007-04-27 13:13:00,1.9993,1.9998,1.9991,1.9998,787900000.0
2007-04-27 13:14:00,1.9999,2.0,1.9996,1.9997,785600005.0
2007-04-27 13:15:00,1.9998,1.9998,1.9995,1.9998,708999999.0
2007-04-27 13:16:00,1.99975,1.99985,1.9994,1.9995,571399999.0
2007-04-27 13:17:00,1.9995,1.9995,1.9994,1.9995,422000000.0
2007-04-27 13:18:00,1.9995,1.9997,1.99945,1.99955,638299998.0
2007-04-27 13:19:00,1.99955,1.9996,1.99945,1.9996,270199998.0
2007-04-27 13:20:00,1.9996,1.9997,1.9994,1.9995,613800000.0
2007-04-27 13:21:00,1.9995,1.9999,1.9994,1.9999,475600000.0
2007-04-27 13:22:00,1.9999,1.9999,1.99975,1.9999,439800000.0
2007-04-27 13:23:00,1.9999,1.9999,1.99965,1.99975,530100001.0
2007-04-27 13:24:00,1.9998,2.0,1.99955,1.9998,480999999.0
2007-04-27 13:25:00,1.9997,1.9998,1.99955,1.99965,441700001.0
2007-04-27 13:26:00,1.9998,1.9998,1.9994,1.9995,400600000.0
2007-04-27 13:27:00,1.9995,1.9996,1.9994,1.9995,501800002.0
2007-04-27 13:28:00,1.9995,1.9996,1.9992,1.9992,480099998.0
2007-04-27 13:29:00,1.9992,1.9992,1.99905,1.9991,526600002.0
2007-04-27 13:30:00,1.9991,1.9992,1.99905,1.99905,352100000.0
2007-04-27 13:31:00,1.99905,1.9993,1.99875,1.9989,1859699990.0
2007-04-27 13:32:00,1.999,1.9991,1.999,1.9991,229100000.0
2007-04-27 13:33:00,1.9991,1.9992,1.99905,1.99905,168500000.0
2007-04-27 13:34:00,1.9991,1.9991,1.999,1.9991,260199997.0
2007-04-27 13:35:00,1.9991,1.9995,1.9991,1.99925,512100002.0
2007-04-27 13:36:00,1.99925,1.9997,1.9992,1.9995,418799999.0
2007-04-27 13:37:00,1.9995,1.9997,1.9995,1.9997,330300000.0
2007-04-27 13:38:00,1.9997,1.9998,1.99965,1.99965,125700000.0
2007-04-27 13:39:00,1.9997,1.9997,1.9995,1.99955,222000000.0
2007-04-27 13:40:00,1.99955,1.9996,1.9993,1.9993,433999999.0
2007-04-27 13:41:00,1.9993,1.9993,1.9991,1.9991,427499999.0
2007-04-27 13:42:00,1.9991,1.9994,1.9991,1.9992,337399999.0
2007-04-27 13:43:00,1.9992,1.9994,1.9991,1.9991,339599998.0
2007-04-27 13:44:00,1.9991,1.9994,1.9991,1.9994,292700000.0
2007-04-27 13:45:00,1.9994,1.99965,1.9994,1.99945,551000000.0
2007-04-27 13:46:00,1.9995,1.9997,1.9994,1.99955,377600001.0
2007-04-27 13:47:00,1.99955,1.9996,1.9994,1.9994,190000001.0
2007-04-27 13:48:00,1.9994,1.9995,1.99925,1.9995,620899998.0
2007-04-27 13:49:00,1.9995,1.99965,1.99945,1.9996,278000001.0
2007-04-27 13:50:00,1.9996,1.9998,1.9995,1.9995,549000000.0
2007-04-27 13:51:00,1.99945,1.9995,1.9993,1.9993,215600002.0
2007-04-27 13:52:00,1.9993,1.9994,1.9993,1.9994,206000000.0
2007-04-27 13:53:00,1.9993,1.9995,1.9991,1.9994,607599997.0
2007-04-27 13:54:00,1.9994,1.9994,1.99925,1.9994,183700000.0
2007-04-27 13:55:00,1.9994,1.9994,1.9993,1.9993,181400000.0
2007-04-27 13:56:00,1.9993,1.9993,1.9993,1.9993,172100000.0
2007-04-27 13:57:00,1.9994,1.9994,1.99925,1.9994,296099998.0
2007-04-27 13:58:00,1.9994,1.9994,1.99925,1.99925,701300001.0
2007-04-27 13:59:00,1.9993,1.9995,1.9993,1.9993,396600003.0
2007-04-27 14:00:00,1.9993,1.9996,1.9993,1.99935,313900002.0
2007-04-27 14:01:00,1.9995,1.9996,1.99935,1.9994,498700000.0
2007-04-27 14:02:00,1.9994,1.9996,1.9994,1.99955,396300000.0
2007-04-27 14:03:00,1.99955,1.9996,1.99945,1.9995,153900000.0
2007-04-27 14:04:00,1.9995,2.0,1.9995,1.9999,438200002.0
2007-04-27 14:05:00,1.9999,2.0001,1.9998,2.0,431399999.0
2007-04-27 14:06:00,2.0,2.0001,1.9999,1.9999,230500000.0
2007-04-27 14:07:00,1.99995,2.0,1.9999,1.9999,292200000.0
2007-04-27 14:08:00,1.9999,1.9999,1.99945,1.9996,756400002.0
2007-04-27 14:09:00,1.9997,1.9997,1.9995,1.9996,517000000.0
2007-04-27 14:10:00,1.9996,1.9998,1.9996,1.9998,509600004.0
2007-04-27 14:11:00,1.9997,2.0004,1.99965,2.0004,925299999.0
2007-04-27 14:12:00,2.0004,2.0004,2.00005,2.00015,866500006.0
2007-04-27 14:13:00,2.00015,2.0002,2.0001,2.00015,263000000.0
2007-04-27 14:14:00,2.00015,2.0003,1.9998,1.9998,428199999.0
2007-04-27 14:15:00,1.99975,1.9999,1.99965,1.9998,634499999.0
2007-04-27 14:16:00,1.9999,2.0,1.9998,1.99995,133199999.0
2007-04-27 14:17:00,1.9999,1.99995,1.99975,1.9998,676299999.0
2007-04-27 14:18:00,1.99975,2.00005,1.9997,1.9999,914000001.0
2007-04-27 14:19:00,2.0,2.0004,1.9999,2.0003,697099997.0
2007-04-27 14:20:00,2.00025,2.0004,2.0001,2.0002,1045699998.0
2007-04-27 14:21:00,2.0002,2.0004,2.0001,2.0001,468174999.0
2007-04-27 14:22:00,2.0001,2.0003,2.00005,2.0003,407800002.0
2007-04-27 14:23:00,2.0002,2.00115,2.00015,2.00115,1647500008.0
2007-04-27 14:24:00,2.0011,2.0016,2.0009,2.0013,888600002.0
2007-04-27 14:25:00,2.00145,2.0016,2.0011,2.00135,888600002.0
2007-04-27 14:26:00,2.0015,2.0015,2.0009,2.001,901409998.0
2007-04-27 14:27:00,2.001,2.0011,2.0009,2.001,377600004.0
2007-04-27 14:28:00,2.001,2.00105,2.0008,2.001,1066200005.0
2007-04-27 14:29:00,2.0011,2.0013,2.0007,2.0011,181600000.0
2007-04-27 14:30:00,2.001,2.00425,2.001,2.0035,721199999.0
2007-04-27 14:31:00,2.0035,2.0041,2.0031,2.0035,716400000.0
2007-04-27 14:32:00,2.0036,2.0041,2.0026,2.0031,1349700005.0
2007-04-27 14:33:00,2.00305,2.004,2.0027,2.0037,1027100004.0
2007-04-27 14:34:00,2.0037,2.0043,2.0035,2.004,1414799995.0
2007-04-27 14:35:00,2.004,2.0041,2.0037,2.0038,1140200002.0
2007-04-27 14:36:00,2.0038,2.0041,2.0033,2.0034,1385500001.0
2007-04-27 14:37:00,2.0033,2.0037,2.0031,2.0032,1201100000.0
2007-04-27 14:38:00,2.003,2.0036,2.0029,2.0035,1543299996.0
2007-04-27 14:39:00,2.0033,2.0033,2.0026,2.0028,946700002.0
2007-04-27 14:40:00,2.0029,2.0031,2.0024,2.0024,946700002.0
2007-04-27 14:41:00,2.0024,2.0028,2.0021,2.00265,992799995.0
2007-04-27 14:42:00,2.0026,2.003,2.0025,2.0028,1116600001.0
2007-04-27 14:43:00,2.0028,2.0031,2.0027,2.003,1875500007.0
2007-04-27 14:44:00,2.00305,2.00305,2.0025,2.0026,1875500007.0
2007-04-27 14:45:00,2.0025,2.0026,2.0021,2.0023,1373100000.0
2007-04-27 14:46:00,2.0022,2.0024,2.0021,2.0022,1625080008.0
2007-04-27 14:47:00,2.0022,2.003,2.00215,2.0029,1105880002.0
2007-04-27 14:48:00,2.0029,2.0033,2.0023,2.0024,946500002.0
2007-04-27 14:49:00,2.0024,2.0027,2.0017,2.0017,2026800000.0
2007-04-27 14:50:00,2.0018,2.002,2.0013,2.00175,1682740001.0
2007-04-27 14:51:00,2.00175,2.0021,2.00175,2.00175,1554999997.0
2007-04-27 14:52:00,2.0017,2.0022,2.00165,2.002,1354799997.0
2007-04-27 14:53:00,2.002,2.0024,2.0018,2.002,1137900003.0
2007-04-27 14:54:00,2.002,2.0024,2.002,2.00235,603800000.0
2007-04-27 14:55:00,2.0024,2.0028,2.0016,2.0016,1185299996.0
2007-04-27 14:56:00,2.0017,2.0017,2.0014,2.0016,1740300010.0
2007-04-27 14:57:00,2.0016,2.0019,2.00155,2.0018,1059199999.0
2007-04-27 14:58:00,2.0018,2.0018,2.0013,2.0014,445900002.0
2007-04-27 14:59:00,2.00145,2.0016,2.00135,2.0014,819999989.0
2007-04-27 15:00:00,2.0016,2.0017,2.0014,2.00165,563900004.0
2007-04-27 15:01:00,2.00165,2.0017,2.00135,2.0014,855900000.0
2007-04-27 15:02:00,2.0014,2.0016,2.0012,2.0016,1023599996.0
2007-04-27 15:03:00,2.00155,2.0023,2.0015,2.0022,1193300006.0
2007-04-27 15:04:00,2.0022,2.0023,2.0019,2.0022,693799999.0
2007-04-27 15:05:00,2.00215,2.0022,2.00205,2.0021,404699998.0
2007-04-27 15:06:00,2.0022,2.0022,2.002,2.00205,603300001.0
2007-04-27 15:07:00,2.0021,2.0024,2.00205,2.00235,596000000.0
2007-04-27 15:08:00,2.0023,2.0024,2.0019,2.00195,697099998.0
2007-04-27 15:09:00,2.002,2.0021,2.0018,2.0019,534800002.0
2007-04-27 15:10:00,2.0019,2.0021,2.0019,2.0021,332700000.0
2007-04-27 15:11:00,2.0021,2.0023,2.00205,2.0023,555800000.0
2007-04-27 15:12:00,2.0023,2.0023,2.0019,2.0021,526600001.0
2007-04-27 15:13:00,2.002,2.0022,2.002,2.0022,238000000.0
2007-04-27 15:14:00,2.0022,2.0031,2.0021,2.0031,957600002.0
2007-04-27 15:15:00,2.0031,2.0034,2.003,2.003,884400009.0
2007-04-27 15:16:00,2.003,2.0037,2.0029,2.0035,860100003.0
2007-04-27 15:17:00,2.0035,2.0039,2.00305,2.00365,948499990.0
2007-04-27 15:18:00,2.0036,2.0038,2.0035,2.0037,1186599994.0
2007-04-27 15:19:00,2.0037,2.0038,2.0035,2.0035,1349800009.0
2007-04-27 15:20:00,2.00355,2.0038,2.0035,2.00355,2053399997.0
2007-04-27 15:21:00,2.00355,2.0037,2.0034,2.00345,814600001.0
2007-04-27 15:22:00,2.00345,2.00355,2.0034,2.0035,652000001.0
2007-04-27 15:23:00,2.0035,2.00355,2.00315,2.0032,413475000.0
2007-04-27 15:24:00,2.0032,2.00325,2.0028,2.00315,1306499992.0
2007-04-27 15:25:00,2.0031,2.00335,2.0031,2.0032,633300000.0
2007-04-27 15:26:00,2.0032,2.0032,2.0026,2.0029,717099998.0
2007-04-27 15:27:00,2.0029,2.00295,2.0028,2.00285,393799998.0
2007-04-27 15:28:00,2.00285,2.0033,2.0028,2.00325,244600003.0
2007-04-27 15:29:00,2.0033,2.0033,2.0027,2.0028,820999996.0
2007-04-27 15:30:00,2.0028,2.0029,2.0023,2.0024,697600005.0
2007-04-27 15:31:00,2.0024,2.0026,2.0024,2.0026,363000001.0
2007-04-27 15:32:00,2.0026,2.0026,2.0025,2.0026,176300001.0
2007-04-27 15:33:00,2.0026,2.0026,2.0024,2.0026,460499998.0
2007-04-27 15:34:00,2.0026,2.0026,2.00225,2.0023,704700000.0
2007-04-27 15:35:00,2.00225,2.0027,2.0022,2.00265,470299999.0
2007-04-27 15:36:00,2.00265,2.00275,2.0026,2.00275,546000001.0
2007-04-27 15:37:00,2.00275,2.0034,2.00275,2.0031,1048399992.0
2007-04-27 15:38:00,2.0031,2.00345,2.003,2.0034,685300003.0
2007-04-27 15:39:00,2.0034,2.0038,2.00335,2.00335,1836599994.0
2007-04-27 15:40:00,2.00335,2.0034,2.00325,2.00335,561200003.0
2007-04-27 15:41:00,2.0034,2.0035,2.0032,2.00345,1276800001.0
2007-04-27 15:42:00,2.00345,2.0036,2.0034,2.0035,1472300008.0
2007-04-27 15:43:00,2.0035,2.0037,2.00325,2.0033,887800000.0
2007-04-27 15:44:00,2.0033,2.0034,2.0031,2.0031,128300000.0
2007-04-27 15:45:00,2.003,2.0034,2.0029,2.0034,533399999.0
2007-04-27 15:46:00,2.0034,2.0034,2.0032,2.0033,918799998.0
2007-04-27 15:47:00,2.0033,2.0036,2.00325,2.00325,619800001.0
2007-04-27 15:48:00,2.0032,2.00345,2.0032,2.0034,969699998.0
2007-04-27 15:49:00,2.0034,2.00355,2.0034,2.00355,403700001.0
2007-04-27 15:50:00,2.0036,2.0036,2.0034,2.0035,960500002.0
2007-04-27 15:51:00,2.0034,2.0037,2.0034,2.0035,670100002.0
2007-04-27 15:52:00,2.00355,2.0037,2.0035,2.00355,1063100005.0
2007-04-27 15:53:00,2.00355,2.0038,2.0035,2.00365,1185599992.0
2007-04-27 15:54:00,2.00365,2.0038,2.0036,2.00365,1161699998.0
2007-04-27 15:55:00,2.00365,2.0038,2.00365,2.00365,387300000.0
2007-04-27 15:56:00,2.00365,2.0038,2.0035,2.0036,1279500000.0
2007-04-27 15:57:00,2.00365,2.00375,2.00355,2.0036,467399998.0
2007-04-27 15:58:00,2.0036,2.0037,2.0035,2.0037,241500001.0
2007-04-27 15:59:00,2.0037,2.0037,2.0035,2.0036,76500000.0
2007-04-27 16:00:00,2.0037,2.0037,2.003,2.00345,989499998.0
2007-04-27 16:01:00,2.0034,2.0035,2.0021,2.0022,1665199997.0
2007-04-27 16:02:00,2.0021,2.0023,2.0017,2.002,1669999992.0
2007-04-27 16:03:00,2.00195,2.0027,2.00195,2.0022,1207500001.0
2007-04-27 16:04:00,2.0022,2.0024,2.002,2.0022,909400003.0
2007-04-27 16:05:00,2.0023,2.0025,2.0022,2.0024,750399997.0
2007-04-27 16:06:00,2.0024,2.0025,2.0022,2.0023,650000001.0
2007-04-27 16:07:00,2.0023,2.0026,2.0023,2.0025,899499996.0
2007-04-27 16:08:00,2.0025,2.0028,2.0025,2.0028,708600003.0
2007-04-27 16:09:00,2.0028,2.0028,2.0025,2.0026,1022499997.0
2007-04-27 16:10:00,2.0026,2.0026,2.0024,2.0025,1143499996.0
2007-04-27 16:11:00,2.0025,2.00255,2.0024,2.00245,394500000.0
2007-04-27 16:12:00,2.0023,2.0027,2.0022,2.0026,1160499998.0
2007-04-27 16:13:00,2.0026,2.0027,2.00245,2.0027,301200000.0
2007-04-27 16:14:00,2.0027,2.0029,2.00255,2.0026,427900000.0
2007-04-27 16:15:00,2.0026,2.0028,2.0026,2.0028,237400000.0
2007-04-27 16:16:00,2.0028,2.003,2.0028,2.003,603799999.0
2007-04-27 16:17:00,2.00295,2.0032,2.0029,2.003,967499999.0
2007-04-27 16:18:00,2.0031,2.0031,2.0029,2.003,584500000.0
2007-04-27 16:19:00,2.003,2.00305,2.0029,2.00305,741900000.0
2007-04-27 16:20:00,2.00305,2.0032,2.00295,2.0031,818100001.0
2007-04-27 16:21:00,2.0031,2.0033,2.00305,2.0032,679899995.0
2007-04-27 16:22:00,2.0032,2.0033,2.0031,2.00315,651499997.0
2007-04-27 16:23:00,2.00315,2.0033,2.0031,2.0032,547999999.0
2007-04-27 16:24:00,2.0032,2.0032,2.003,2.003,261400000.0
2007-04-27 16:25:00,2.003,2.0032,2.0029,2.0032,463700000.0
2007-04-27 16:26:00,2.0032,2.0033,2.00315,2.0032,586470001.0
2007-04-27 16:27:00,2.0032,2.0034,2.0031,2.0032,900599995.0
2007-04-27 16:28:00,2.0032,2.0033,2.0031,2.00325,763900000.0
2007-04-27 16:29:00,2.0032,2.0033,2.00315,2.0032,663299999.0
2007-04-27 16:30:00,2.0032,2.0032,2.0028,2.00305,1009599998.0
2007-04-27 16:31:00,2.0031,2.0033,2.0031,2.0032,1124050002.0
2007-04-27 16:32:00,2.00335,2.0034,2.0032,2.0033,703400000.0
2007-04-27 16:33:00,2.0033,2.0033,2.0032,2.0032,489700000.0
2007-04-27 16:34:00,2.0032,2.0032,2.00285,2.003,335300000.0
2007-04-27 16:35:00,2.0031,2.0031,2.003,2.00305,326800001.0
2007-04-27 16:36:00,2.00305,2.0033,2.00305,2.0033,621800003.0
2007-04-27 16:37:00,2.0033,2.0034,2.0032,2.0034,1140499996.0
2007-04-27 16:38:00,2.0034,2.0036,2.00335,2.00355,536500004.0
2007-04-27 16:39:00,2.0036,2.0036,2.0032,2.0033,627900001.0
2007-04-27 16:40:00,2.0033,2.0035,2.0031,2.0032,909499999.0
2007-04-27 16:41:00,2.00315,2.0033,2.00315,2.0033,518700000.0
2007-04-27 16:42:00,2.0033,2.0034,2.0032,2.0033,1210199996.0
2007-04-27 16:43:00,2.00325,2.0034,2.00325,2.0033,457599996.0
2007-04-27 16:44:00,2.0034,2.0035,2.0032,2.0033,817700001.0
2007-04-27 16:45:00,2.0033,2.0035,2.0033,2.0035,540600005.0
2007-04-27 16:46:00,2.00345,2.0035,2.00335,2.0035,896599997.0
2007-04-27 16:47:00,2.0035,2.0036,2.0034,2.0036,652100008.0
2007-04-27 16:48:00,2.0036,2.0038,2.0033,2.0033,1377000001.0
2007-04-27 16:49:00,2.0032,2.0034,2.00315,2.0032,899099998.0
2007-04-27 16:50:00,2.0032,2.0033,2.0025,2.0032,513299999.0
2007-04-27 16:51:00,2.0032,2.00325,2.00305,2.0032,935800000.0
2007-04-27 16:52:00,2.0032,2.0032,2.00285,2.00285,484600001.0
2007-04-27 16:53:00,2.00285,2.0031,2.00285,2.0029,310700000.0
2007-04-27 16:54:00,2.0029,2.0031,2.0029,2.0031,372500001.0
2007-04-27 16:55:00,2.0031,2.0031,2.00245,2.00245,750800001.0
2007-04-27 16:56:00,2.00245,2.0025,2.00195,2.0024,881700002.0
2007-04-27 16:57:00,2.0024,2.0026,2.0023,2.0023,763300000.0
2007-04-27 16:58:00,2.0023,2.0023,2.0019,2.0019,451350000.0
2007-04-27 16:59:00,2.0019,2.00215,2.00165,2.0019,1041799997.0
2007-04-27 17:00:00,2.00185,2.0023,2.0017,2.0019,1649900002.0
2007-04-27 17:01:00,2.0019,2.0021,2.00185,2.002,517300003.0
2007-04-27 17:02:00,2.002,2.0021,2.00195,2.0021,798099999.0
2007-04-27 17:03:00,2.002,2.0022,2.002,2.0021,461699998.0
2007-04-27 17:04:00,2.002,2.002,1.9996,1.9996,1586000003.0
2007-04-27 17:05:00,1.9995,2.0006,1.9979,1.9992,1586000003.0
2007-04-27 17:06:00,1.9991,2.00005,1.9978,1.9999,1035900000.0
2007-04-27 17:07:00,1.999,2.0007,1.999,2.0006,1244900002.0
2007-04-27 17:08:00,2.00045,2.0008,2.00005,2.0007,1453599996.0
2007-04-27 17:09:00,2.0007,2.0007,2.00015,2.0003,965500004.0
2007-04-27 17:10:00,2.0003,2.0003,2.0,2.0001,1063300004.0
2007-04-27 17:11:00,2.0001,2.0001,1.9986,1.9986,1794399991.0
2007-04-27 17:12:00,1.9986,1.999,1.9977,1.9978,1421936310.0
2007-04-27 17:13:00,1.9978,1.9994,1.9978,1.9994,1149400000.0
2007-04-27 17:14:00,1.9993,1.9996,1.9986,1.99865,1049499995.0
2007-04-27 17:15:00,1.99865,1.9987,1.9977,1.99795,1748300009.0
2007-04-27 17:16:00,1.998,1.9982,1.9969,1.9974,1564600007.0
2007-04-27 17:17:00,1.9971,1.9974,1.9962,1.9974,1120700001.0
2007-04-27 17:18:00,1.9965,1.9976,1.9965,1.9975,1246700000.0
2007-04-27 17:19:00,1.9975,1.9988,1.9973,1.9988,1642900001.0
2007-04-27 17:20:00,1.9988,1.9988,1.9985,1.9988,848100005.0
2007-04-27 17:21:00,1.9988,1.9988,1.998,1.9987,1132850002.0
2007-04-27 17:22:00,1.9986,1.9986,1.9984,1.9984,1179800002.0
2007-04-27 17:23:00,1.9985,1.9986,1.9983,1.9985,1179800002.0
2007-04-27 17:24:00,1.9986,1.9986,1.9984,1.9984,1179800002.0
2007-04-27 17:25:00,1.9983,1.9985,1.9983,1.9984,1179800002.0
2007-04-27 17:26:00,1.9985,1.9988,1.9984,1.9985,1179800002.0
2007-04-27 17:27:00,1.9985,1.9986,1.998,1.9982,903700000.0
2007-04-27 17:28:00,1.9982,1.9983,1.998,1.998,1062600003.0
2007-04-27 17:29:00,1.9981,1.9981,1.99735,1.9975,1098600004.0
2007-04-27 17:30:00,1.9974,1.9975,1.9966,1.9968,1234000001.0
2007-04-27 17:31:00,1.9968,1.9975,1.9968,1.9973,1443700007.0
2007-04-27 17:32:00,1.9973,1.9973,1.9971,1.9972,572779995.0
2007-04-27 17:33:00,1.9972,1.9973,1.9971,1.9973,730899997.0
2007-04-27 17:34:00,1.9973,1.9978,1.9973,1.9978,413200000.0
2007-04-27 17:35:00,1.9977,1.998,1.9977,1.9977,1104599997.0
2007-04-27 17:36:00,1.9976,1.9991,1.9976,1.9991,1660400008.0
2007-04-27 17:37:00,1.9991,1.9995,1.999,1.9991,555700001.0
2007-04-27 17:38:00,1.9991,1.9991,1.9982,1.9987,1982800008.0
2007-04-27 17:39:00,1.9988,1.999,1.9979,1.998,1209800003.0
2007-04-27 17:40:00,1.998,1.9981,1.9975,1.9976,929200002.0
2007-04-27 17:41:00,1.9976,1.998,1.9975,1.998,1011299996.0
2007-04-27 17:42:00,1.9979,1.9982,1.9979,1.9981,1159400006.0
2007-04-27 17:43:00,1.9981,1.9987,1.9981,1.9984,1159699996.0
2007-04-27 17:44:00,1.9984,1.9987,1.9981,1.9987,1523300002.0
2007-04-27 17:45:00,1.9987,1.9988,1.9982,1.9982,463000003.0
2007-04-27 17:46:00,1.9982,1.9988,1.9982,1.99835,1185699998.0
2007-04-27 17:47:00,1.99835,1.9985,1.99835,1.9985,438199999.0
2007-04-27 17:48:00,1.9985,1.9985,1.9983,1.9984,308800004.0
2007-04-27 17:49:00,1.99835,1.9984,1.9979,1.998,1030100000.0
2007-04-27 17:50:00,1.9981,1.99835,1.99795,1.9983,708800001.0
2007-04-27 17:51:00,1.9983,1.9984,1.9983,1.9984,158100000.0
2007-04-27 17:52:00,1.9984,1.9985,1.9982,1.9984,679700001.0
2007-04-27 17:53:00,1.9983,1.9985,1.9983,1.9984,79300000.0
2007-04-27 17:54:00,1.9984,1.9989,1.9984,1.9988,376000001.0
2007-04-27 17:55:00,1.9988,1.9988,1.9987,1.9988,369999994.0
2007-04-27 17:56:00,1.9988,1.9988,1.9984,1.9985,175600000.0
2007-04-27 17:57:00,1.99845,1.9986,1.9983,1.9984,441700002.0
2007-04-27 17:58:00,1.9984,1.9985,1.998,1.9982,788500003.0
2007-04-27 17:59:00,1.99815,1.9984,1.998,1.9984,628600000.0
2007-04-27 18:00:00,1.9984,1.9985,1.9982,1.99845,861800000.0
2007-04-27 18:01:00,1.9985,1.9986,1.9983,1.9983,269099998.0
2007-04-27 18:02:00,1.9983,1.99845,1.9983,1.9983,599499997.0
2007-04-27 18:03:00,1.9984,1.9987,1.9983,1.9986,296300000.0
2007-04-27 18:04:00,1.9986,1.9995,1.9986,1.99945,1079999999.0
2007-04-27 18:05:00,1.99945,1.99945,1.9989,1.999,567000004.0
2007-04-27 18:06:00,1.99895,1.999,1.9985,1.9986,368500001.0
2007-04-27 18:07:00,1.9985,1.9986,1.9984,1.9984,213199999.0
2007-04-27 18:08:00,1.9984,1.9987,1.99835,1.9986,1039199998.0
2007-04-27 18:09:00,1.9986,1.9987,1.99845,1.9986,700699998.0
2007-04-27 18:10:00,1.9986,1.9991,1.9986,1.99895,313000000.0
2007-04-27 18:11:00,1.99895,1.9992,1.99895,1.9991,367600000.0
2007-04-27 18:12:00,1.9991,1.9992,1.99875,1.9989,568600001.0
2007-04-27 18:13:00,1.999,1.9991,1.9989,1.999,492299996.0
2007-04-27 18:14:00,1.999,1.999,1.9988,1.9988,394699997.0
2007-04-27 18:15:00,1.9988,1.9991,1.9988,1.9989,425600000.0
2007-04-27 18:16:00,1.9989,1.9991,1.9989,1.999,537099998.0
2007-04-27 18:17:00,1.999,1.999,1.9989,1.999,299100001.0
2007-04-27 18:18:00,1.999,1.999,1.9985,1.9987,606700003.0
2007-04-27 18:19:00,1.9987,1.9987,1.9984,1.9984,195500002.0
2007-04-27 18:20:00,1.9984,1.9984,1.9982,1.99825,312999999.0
2007-04-27 18:21:00,1.9983,1.9984,1.99815,1.9983,402099998.0
2007-04-27 18:22:00,1.9983,1.9983,1.99815,1.9982,321000000.0
2007-04-27 18:23:00,1.9983,1.9983,1.9982,1.9982,317700001.0
2007-04-27 18:24:00,1.9982,1.9982,1.9978,1.9978,443900000.0
2007-04-27 18:25:00,1.9978,1.9978,1.9973,1.9973,532700000.0
2007-04-27 18:26:00,1.9974,1.9977,1.9974,1.99745,1365400003.0
2007-04-27 18:27:00,1.99745,1.9977,1.9974,1.9976,618300000.0
2007-04-27 18:28:00,1.9976,1.9977,1.9976,1.9976,321899999.0
2007-04-27 18:29:00,1.9976,1.9976,1.9975,1.9976,340400000.0
2007-04-27 18:30:00,1.9976,1.9977,1.9973,1.9975,384300001.0
2007-04-27 18:31:00,1.9975,1.9975,1.99725,1.9975,664200000.0
2007-04-27 18:32:00,1.9975,1.9977,1.9973,1.99735,542500001.0
2007-04-27 18:33:00,1.99735,1.9974,1.99725,1.9973,208700000.0
2007-04-27 18:34:00,1.9973,1.9975,1.99725,1.9973,411200000.0
2007-04-27 18:35:00,1.9973,1.9974,1.9972,1.99725,260100006.0
2007-04-27 18:36:00,1.9973,1.9974,1.99725,1.99735,150999999.0
2007-04-27 18:37:00,1.9974,1.9974,1.99735,1.9974,57500000.0
2007-04-27 18:38:00,1.9974,1.9974,1.9972,1.99725,377699999.0
2007-04-27 18:39:00,1.9973,1.9973,1.9972,1.9973,539299999.0
2007-04-27 18:40:00,1.9973,1.9973,1.99715,1.99715,270600002.0
2007-04-27 18:41:00,1.9971,1.9971,1.99665,1.99665,654400002.0
2007-04-27 18:42:00,1.9967,1.9967,1.99655,1.9967,679800000.0
2007-04-27 18:43:00,1.9967,1.9968,1.9965,1.99675,578200001.0
2007-04-27 18:44:00,1.9967,1.9968,1.99655,1.9966,565599999.0
2007-04-27 18:45:00,1.9966,1.9966,1.996,1.996,749999998.0
2007-04-27 18:46:00,1.996,1.99605,1.9954,1.9956,579300004.0
2007-04-27 18:47:00,1.99555,1.996,1.99555,1.9958,782700004.0
2007-04-27 18:48:00,1.9959,1.9961,1.99575,1.9961,808499990.0
2007-04-27 18:49:00,1.9961,1.9961,1.9959,1.9959,533199996.0
2007-04-27 18:50:00,1.9959,1.9959,1.9954,1.9957,850580000.0
2007-04-27 18:51:00,1.9957,1.996,1.9956,1.9958,617700000.0
2007-04-27 18:52:00,1.9958,1.9958,1.99555,1.9956,552000000.0
2007-04-27 18:53:00,1.99555,1.9956,1.99555,1.9956,379700000.0
2007-04-27 18:54:00,1.99555,1.9956,1.9955,1.99555,89200000.0
2007-04-27 18:55:00,1.9956,1.9956,1.99555,1.99555,194500000.0
2007-04-27 18:56:00,1.9957,1.9959,1.9957,1.9959,106899999.0
2007-04-27 18:57:00,1.99585,1.996,1.9958,1.996,378100000.0
2007-04-27 18:58:00,1.996,1.996,1.9957,1.99575,785800002.0
2007-04-27 18:59:00,1.99575,1.9958,1.9956,1.99565,108800001.0
2007-04-27 19:00:00,1.9956,1.9957,1.9955,1.9956,635999989.0
2007-04-27 19:01:00,1.9957,1.9957,1.99565,1.9957,53400001.0
2007-04-27 19:02:00,1.9957,1.9957,1.9955,1.9956,480600000.0
2007-04-27 19:03:00,1.9956,1.9957,1.9956,1.99565,223100000.0
2007-04-27 19:04:00,1.99565,1.9957,1.9954,1.99565,738600001.0
2007-04-27 19:05:00,1.9957,1.9957,1.99555,1.9956,364600000.0
2007-04-27 19:06:00,1.9956,1.9957,1.9955,1.9957,343900003.0
2007-04-27 19:07:00,1.9957,1.9957,1.9955,1.9956,669799998.0
2007-04-27 19:08:00,1.99565,1.9958,1.9956,1.9957,481900004.0
2007-04-27 19:09:00,1.99575,1.9961,1.99575,1.996,556999998.0
2007-04-27 19:10:00,1.996,1.9962,1.9959,1.9961,565200002.0
2007-04-27 19:11:00,1.9961,1.9962,1.996,1.9961,393599999.0
2007-04-27 19:12:00,1.9962,1.9962,1.99595,1.99605,558200003.0
2007-04-27 19:13:00,1.99605,1.9961,1.99605,1.9961,216000000.0
2007-04-27 19:14:00,1.9961,1.9961,1.99595,1.9961,264099999.0
2007-04-27 19:15:00,1.9961,1.9962,1.99605,1.99605,314900000.0
2007-04-27 19:16:00,1.99605,1.9962,1.99605,1.9962,286800000.0
2007-04-27 19:17:00,1.9962,1.9962,1.99605,1.9961,841100003.0
2007-04-27 19:18:00,1.9961,1.9961,1.99605,1.9961,506199997.0
2007-04-27 19:19:00,1.9961,1.9962,1.9961,1.9961,136000000.0
2007-04-27 19:20:00,1.9962,1.9962,1.9962,1.9962,13000000.0
2007-04-27 19:21:00,1.9961,1.9964,1.9961,1.9963,207799998.0
2007-04-27 19:22:00,1.9963,1.9963,1.99585,1.996,1261999990.0
2007-04-27 19:23:00,1.996,1.996,1.9957,1.9958,409400001.0
2007-04-27 19:24:00,1.9957,1.9959,1.9957,1.9959,440400002.0
2007-04-27 19:25:00,1.9959,1.9959,1.99575,1.99575,299000002.0
2007-04-27 19:26:00,1.9958,1.9958,1.9957,1.9958,213300000.0
2007-04-27 19:27:00,1.9958,1.99595,1.99575,1.9959,339500001.0
2007-04-27 19:28:00,1.9959,1.9962,1.9959,1.9962,263800000.0
2007-04-27 19:29:00,1.9962,1.9962,1.9961,1.99615,219699998.0
2007-04-27 19:30:00,1.99615,1.99615,1.9957,1.9958,538900002.0
2007-04-27 19:31:00,1.9958,1.996,1.9958,1.996,444799999.0
2007-04-27 19:32:00,1.996,1.996,1.99575,1.99585,744200001.0
2007-04-27 19:33:00,1.9959,1.996,1.9958,1.99585,527800000.0
2007-04-27 19:34:00,1.9959,1.9959,1.99575,1.9958,203399999.0
2007-04-27 19:35:00,1.99575,1.99585,1.9957,1.9958,358099999.0
2007-04-27 19:36:00,1.9958,1.9958,1.9956,1.9958,71600000.0
2007-04-27 19:37:00,1.9958,1.9959,1.9957,1.9957,37000000.0
2007-04-27 19:38:00,1.9957,1.9957,1.9954,1.9956,429099999.0
2007-04-27 19:39:00,1.9956,1.9956,1.9955,1.9956,501200002.0
2007-04-27 19:40:00,1.9956,1.9959,1.9956,1.9959,842899999.0
2007-04-27 19:41:00,1.9959,1.996,1.9958,1.996,448199997.0
2007-04-27 19:42:00,1.996,1.9961,1.9958,1.9961,749999995.0
2007-04-27 19:43:00,1.9961,1.9961,1.9959,1.99605,613800002.0
2007-04-27 19:44:00,1.99605,1.99605,1.9959,1.996,318800003.0
2007-04-27 19:45:00,1.99605,1.9963,1.996,1.99625,530499999.0
2007-04-27 19:46:00,1.99625,1.9963,1.9962,1.9963,261400004.0
2007-04-27 19:47:00,1.9963,1.9964,1.99625,1.9964,527200003.0
2007-04-27 19:48:00,1.9964,1.9964,1.99625,1.99635,697499997.0
2007-04-27 19:49:00,1.9964,1.9964,1.9962,1.9963,328168272.0
2007-04-27 19:50:00,1.9963,1.9968,1.9962,1.9966,699199996.0
2007-04-27 19:51:00,1.99655,1.9968,1.9964,1.99675,842236542.0
2007-04-27 19:52:00,1.9967,1.9967,1.9965,1.9966,494136540.0
2007-04-27 19:53:00,1.99655,1.9966,1.9964,1.99645,157000002.0
2007-04-27 19:54:00,1.9965,1.9965,1.9965,1.9965,83700000.0
2007-04-27 19:55:00,1.9965,1.9965,1.9963,1.99635,245300004.0
2007-04-27 19:56:00,1.9963,1.9963,1.99615,1.9962,264700000.0
2007-04-27 19:57:00,1.9962,1.9962,1.9962,1.9962,31200000.0
2007-04-27 19:58:00,1.99615,1.99615,1.9961,1.99615,51000000.0
2007-04-27 19:59:00,1.9961,1.99615,1.9959,1.996,379800000.0
2007-04-27 20:00:00,1.996,1.99605,1.9958,1.9958,781600002.0
2007-04-27 20:01:00,1.9958,1.996,1.9958,1.996,320599999.0
2007-04-27 20:02:00,1.9961,1.99625,1.9961,1.99625,318400000.0
2007-04-27 20:03:00,1.9963,1.99645,1.9963,1.99645,55600000.0
2007-04-27 20:04:00,1.9964,1.9966,1.9964,1.9965,153200002.0
2007-04-27 20:05:00,1.99655,1.9966,1.99625,1.9963,380300005.0
2007-04-27 20:06:00,1.9963,1.9964,1.9961,1.99625,375200001.0
2007-04-27 20:07:00,1.99625,1.99625,1.9959,1.99595,256500001.0
2007-04-27 20:08:00,1.996,1.996,1.9959,1.9959,497300003.0
2007-04-27 20:09:00,1.9959,1.996,1.9959,1.9959,155500000.0
2007-04-27 20:10:00,1.9959,1.9959,1.9959,1.9959,89200000.0
2007-04-27 20:11:00,1.9959,1.996,1.9959,1.996,272099998.0
2007-04-27 20:12:00,1.99605,1.9961,1.996,1.996,321299997.0
2007-04-27 20:13:00,1.996,1.9962,1.996,1.9961,338400000.0
2007-04-27 20:14:00,1.9961,1.9963,1.99605,1.99625,346099999.0
2007-04-27 20:15:00,1.9963,1.99645,1.99625,1.99635,206400002.0
2007-04-27 20:16:00,1.9963,1.9964,1.9963,1.9964,340100001.0
2007-04-27 20:17:00,1.99645,1.9965,1.99635,1.9965,264599998.0
2007-04-27 20:18:00,1.9964,1.9964,1.99635,1.99635,356099999.0
2007-04-27 20:19:00,1.9964,1.9964,1.99635,1.9964,214200001.0
2007-04-27 20:20:00,1.9964,1.9964,1.9959,1.9959,558899999.0
2007-04-27 20:21:00,1.996,1.9962,1.99595,1.9962,648600004.0
2007-04-27 20:22:00,1.9962,1.9962,1.9961,1.9962,398600002.0
2007-04-27 20:23:00,1.9962,1.9963,1.9961,1.9961,373299998.0
2007-04-27 20:24:00,1.9961,1.9961,1.9959,1.99595,661900000.0
2007-04-27 20:25:00,1.996,1.996,1.99595,1.996,383400001.0
2007-04-27 20:26:00,1.996,1.9961,1.9958,1.99595,574399999.0
2007-04-27 20:27:00,1.99595,1.996,1.99585,1.99585,338500000.0
2007-04-27 20:28:00,1.9959,1.9959,1.9958,1.99585,487500001.0
2007-04-27 20:29:00,1.99585,1.99585,1.99585,1.99585,28000000.0
2007-04-27 20:30:00,1.99585,1.99585,1.99565,1.99575,114200002.0
2007-04-27 20:31:00,1.9958,1.99585,1.99575,1.99575,80400000.0
2007-04-27 20:32:00,1.99575,1.9958,1.9955,1.9955,625499995.0
2007-04-27 20:33:00,1.99555,1.9958,1.9955,1.9957,391499998.0
2007-04-27 20:34:00,1.9957,1.9958,1.9957,1.9958,264200002.0
2007-04-27 20:35:00,1.9958,1.996,1.9958,1.9959,193800000.0
2007-04-27 20:36:00,1.9959,1.9962,1.9959,1.99615,252000000.0
2007-04-27 20:37:00,1.9961,1.9961,1.9961,1.9961,86400000.0
2007-04-27 20:38:00,1.9961,1.99625,1.99605,1.9962,131000001.0
2007-04-27 20:39:00,1.9962,1.9962,1.9961,1.9961,26500000.0
2007-04-27 20:40:00,1.9961,1.99645,1.9961,1.99645,560899999.0
2007-04-27 20:41:00,1.99645,1.9965,1.9963,1.9964,439000000.0
2007-04-27 20:42:00,1.9965,1.997,1.9965,1.9968,477500001.0
2007-04-27 20:43:00,1.9968,1.9969,1.9966,1.9968,898200004.0
2007-04-27 20:44:00,1.9968,1.9969,1.9966,1.99665,216999999.0
2007-04-27 20:45:00,1.99665,1.99675,1.9966,1.9967,436000005.0
2007-04-27 20:46:00,1.9967,1.99685,1.9967,1.9967,315199999.0
2007-04-27 20:47:00,1.9968,1.9968,1.9966,1.99665,206400001.0
2007-04-27 20:48:00,1.9967,1.9967,1.99665,1.9967,10400000.0
2007-04-27 20:49:00,1.9967,1.99675,1.9966,1.99675,73500001.0
2007-04-27 20:50:00,1.99675,1.99675,1.9966,1.9967,70400000.0
2007-04-27 20:51:00,1.9967,1.99685,1.9967,1.99675,181599999.0
2007-04-27 20:52:00,1.99675,1.9969,1.9967,1.9968,343200001.0
2007-04-27 20:53:00,1.9968,1.9969,1.9967,1.9968,360000000.0
2007-04-27 20:54:00,1.9968,1.9968,1.9968,1.9968,205600000.0
2007-04-27 20:55:00,1.9968,1.9968,1.9968,1.9968,262400000.0
2007-04-27 20:56:00,1.9968,1.9971,1.9967,1.997,507400004.0
2007-04-27 20:57:00,1.997,1.997,1.9967,1.9967,582899999.0
2007-04-27 20:58:00,1.9968,1.9969,1.9967,1.9968,378300008.0
2007-04-27 20:59:00,1.9968,1.997,1.9966,1.99685,944199995.0
2007-04-27 21:00:00,1.9968,1.997,1.9967,1.9967,473899999.0
2007-04-27 21:01:00,1.9967,1.9967,1.9967,1.9967,151200001.0
2007-04-27 21:02:00,1.9968,1.9969,1.9967,1.9969,437200006.0
2007-04-27 21:03:00,1.9969,1.9969,1.9968,1.9969,255200000.0
2007-04-27 21:04:00,1.9969,1.997,1.9969,1.9969,217600000.0
2007-04-27 21:05:00,1.9969,1.997,1.9968,1.9969,536500002.0
2007-04-27 21:06:00,1.9969,1.9969,1.9968,1.9969,293200003.0
2007-04-27 21:07:00,1.9969,1.9969,1.99685,1.99685,87100000.0
2007-04-27 21:08:00,1.9969,1.9969,1.9969,1.9969,328000000.0
2007-04-27 21:09:00,1.9969,1.9972,1.9969,1.9971,409600003.0
2007-04-27 21:10:00,1.9972,1.9974,1.9971,1.9971,142300000.0
2007-04-27 21:11:00,1.9971,1.9973,1.9971,1.9972,276600001.0
2007-04-27 21:12:00,1.9972,1.9974,1.99715,1.99725,317599999.0
2007-04-27 21:13:00,1.9973,1.9974,1.9972,1.9972,207300002.0
2007-04-27 21:14:00,1.9972,1.9972,1.9972,1.9972,76400000.0
2007-04-27 21:15:00,1.9972,1.9974,1.99715,1.9973,85600000.0
2007-04-27 21:16:00,1.9973,1.9974,1.9973,1.9974,24800000.0
2007-04-27 21:17:00,1.9973,1.9974,1.9973,1.9974,4800000.0
2007-04-27 21:18:00,1.9974,1.9974,1.9972,1.9972,18400000.0
2007-04-27 21:19:00,1.9973,1.9974,1.9972,1.9973,47800000.0
2007-04-27 21:20:00,1.9973,1.9974,1.9972,1.9973,68200001.0
2007-04-27 21:21:00,1.9973,1.9973,1.9971,1.9972,525399995.0
2007-04-27 21:22:00,1.9972,1.9976,1.9972,1.9976,347700000.0
2007-04-27 21:23:00,1.9976,1.9977,1.9976,1.9977,260999997.0
2007-04-27 21:24:00,1.9977,1.9977,1.9976,1.9977,161399995.0
2007-04-27 21:25:00,1.9977,1.9977,1.99765,1.9977,53500000.0
2007-04-27 21:26:00,1.9977,1.9977,1.9975,1.9975,172700000.0
2007-04-27 21:27:00,1.9976,1.9977,1.99755,1.9977,129300000.0
2007-04-27 21:28:00,1.9977,1.9977,1.9977,1.9977,92000000.0
2007-04-27 21:29:00,1.9977,1.9977,1.9976,1.9977,77400000.0
2007-04-27 21:30:00,1.9977,1.9977,1.9976,1.9976,202800000.0
2007-04-27 21:31:00,1.9976,1.9976,1.9971,1.9973,463799999.0
2007-04-27 21:32:00,1.9973,1.9975,1.99725,1.9974,376700001.0
2007-04-27 21:33:00,1.9974,1.9976,1.9973,1.9973,276000000.0
2007-04-27 21:34:00,1.9973,1.9973,1.9973,1.9973,126400000.0
2007-04-27 21:35:00,1.9973,1.9973,1.9973,1.9973,24000000.0
2007-04-27 21:36:00,1.9973,1.9973,1.99725,1.9973,59200000.0
2007-04-27 21:37:00,1.9973,1.9977,1.9973,1.9975,309600000.0
2007-04-27 21:38:00,1.9975,1.9977,1.9973,1.9976,216000000.0
2007-04-27 21:39:00,1.9976,1.9977,1.9976,1.9976,67999999.0
2007-04-27 21:40:00,1.9976,1.9977,1.9976,1.9977,160000000.0
2007-04-27 21:41:00,1.9977,1.9977,1.9976,1.9976,174399999.0
2007-04-27 21:42:00,1.9976,1.9977,1.9976,1.9977,91200000.0
2007-04-27 21:43:00,1.9977,1.9978,1.9977,1.9978,127399998.0
2007-04-27 21:44:00,1.9977,1.9978,1.9977,1.9978,107099999.0
2007-04-27 21:45:00,1.9978,1.9978,1.9978,1.9978,140800000.0
2007-04-27 21:46:00,1.9978,1.9983,1.9977,1.998,931299997.0
2007-04-27 21:47:00,1.998,1.998,1.9978,1.998,253600000.0
2007-04-27 21:48:00,1.9979,1.9979,1.9978,1.9979,133299999.0
2007-04-27 21:49:00,1.9979,1.998,1.9977,1.9978,155700000.0
2007-04-27 21:50:00,1.9978,1.9979,1.9978,1.9979,72500000.0
2007-04-27 21:51:00,1.9979,1.9979,1.99775,1.99785,228000000.0
2007-04-27 21:52:00,1.9979,1.9983,1.99775,1.9983,334400004.0
2007-04-27 21:53:00,1.9983,1.9983,1.9981,1.9981,89600000.0
2007-04-27 21:54:00,1.9981,1.9981,1.9981,1.9981,6400000.0
2007-04-27 21:55:00,1.9981,1.9983,1.9981,1.99815,424204924.0
2007-04-27 21:56:00,1.9982,1.9982,1.9981,1.9981,139600000.0
2007-04-27 21:57:00,1.9981,1.9982,1.9981,1.9981,144400001.0
2007-04-27 21:58:00,1.9981,1.9983,1.9981,1.9982,175100000.0
2007-04-27 21:59:00,1.9983,1.9985,1.9982,1.99845,185000000.0
2007-04-27 22:00:00,1.9985,1.9985,1.9985,1.9985,28800000.0
2007-04-27 22:01:00,1.9985,1.9986,1.9985,1.9986,19700000.0
2007-04-27 22:02:00,1.9985,1.9985,1.9984,1.9984,322100007.0
2007-04-27 22:03:00,1.9985,1.9985,1.99835,1.9985,233800000.0
2007-04-27 22:04:00,1.9985,1.9986,1.9984,1.9984,127699999.0
2007-04-27 22:05:00,1.9984,1.9986,1.9984,1.9985,148800000.0
2007-04-27 22:06:00,1.9986,1.9987,1.99845,1.99845,72400000.0
2007-04-27 22:07:00,1.9985,1.9985,1.9984,1.9984,34600000.0
2007-04-27 22:08:00,1.9984,1.9985,1.998,1.9984,166400002.0
2007-04-27 22:09:00,1.9984,1.9984,1.9983,1.9983,63300000.0
2007-04-27 22:10:00,1.9983,1.9984,1.9983,1.9984,13600000.0
2007-04-27 22:11:00,1.9984,1.9987,1.9984,1.9987,28800000.0
2007-04-27 22:12:00,1.9985,1.9987,1.9985,1.9985,20300000.0
2007-04-27 22:13:00,1.9986,1.9986,1.9986,1.9986,7200000.0
2007-04-27 22:14:00,1.9985,1.9986,1.9984,1.9986,25600000.0
2007-04-27 22:15:00,1.9986,1.9986,1.9985,1.9985,21600000.0
2007-04-27 22:16:00,1.9984,1.9985,1.9984,1.9985,8800000.0
2007-04-27 22:17:00,1.9986,1.9986,1.9984,1.9984,23000000.0
2007-04-27 22:18:00,1.9984,1.9984,1.9984,1.9984,4000000.0
2007-04-27 22:19:00,1.9984,1.9984,1.9984,1.9984,1700000.0
2007-04-27 22:20:00,1.9983,1.9985,1.9983,1.9985,40500000.0
2007-04-27 22:21:00,1.9985,1.9985,1.9984,1.9984,2200000.0
2007-04-27 22:22:00,1.9984,1.9984,1.99835,1.9984,56400000.0
2007-04-27 22:23:00,1.9983,1.9984,1.9983,1.9983,76400000.0
2007-04-27 22:24:00,1.9983,1.9983,1.9983,1.9983,2000000.0
2007-04-27 22:25:00,1.9983,1.9983,1.9982,1.9983,36800000.0
2007-04-27 22:26:00,1.9983,1.9983,1.9983,1.9983,77400000.0
2007-04-27 22:27:00,1.9983,1.9983,1.9983,1.9983,32000000.0
2007-04-27 22:28:00,1.9983,1.9983,1.9982,1.9983,82400000.0
2007-04-27 22:29:00,1.9983,1.9984,1.9983,1.9984,24000000.0
2007-04-27 22:30:00,1.9984,1.9985,1.9983,1.9984,52600000.0
2007-04-27 22:31:00,1.99816,1.99816,1.99808,1.99814,11100000.0
2007-04-27 22:32:00,1.9984,1.9984,1.9984,1.9984,18300000.0
2007-04-27 22:33:00,1.9984,1.9984,1.9984,1.9984,1900000.0
2007-04-27 22:34:00,1.9983,1.9983,1.9981,1.9981,52800000.0
2007-04-27 22:35:00,1.998,1.9981,1.998,1.998,80100000.0
2007-04-27 22:36:00,1.9981,1.9981,1.9981,1.9981,2400000.0
2007-04-27 22:37:00,1.9981,1.9981,1.998,1.9981,30400000.0
2007-04-27 22:38:00,1.9981,1.9981,1.9979,1.998,63500000.0
2007-04-27 22:39:00,1.9981,1.9981,1.998,1.998,40200000.0
2007-04-27 22:40:00,1.998,1.998,1.99775,1.9978,32400000.0
2007-04-27 22:41:00,1.9977,1.9978,1.99765,1.9977,58800000.0
2007-04-27 22:42:00,1.9977,1.9978,1.99765,1.9977,42300000.0
2007-04-27 22:43:00,1.9977,1.9977,1.9976,1.9976,84800000.0
2007-04-27 22:44:00,1.9977,1.9979,1.9976,1.9978,110400000.0
2007-04-27 22:45:00,1.9977,1.99815,1.9977,1.9981,128500000.0
2007-04-27 22:46:00,1.9981,1.9981,1.9976,1.9978,177100002.0
2007-04-27 22:47:00,1.9978,1.9979,1.9978,1.9979,35200000.0
2007-04-27 22:48:00,1.9979,1.9979,1.9978,1.9979,52800000.0
2007-04-27 22:49:00,1.9979,1.9979,1.9978,1.9979,57600000.0
2007-04-27 22:50:00,1.9979,1.99805,1.9978,1.9979,132800000.0
2007-04-27 22:51:00,1.9979,1.998,1.9978,1.9978,139100002.0
2007-04-27 22:52:00,1.99785,1.998,1.9977,1.9977,92099999.0
2007-04-27 22:53:00,1.9977,1.998,1.9977,1.9979,99999999.0
2007-04-27 22:54:00,1.9979,1.998,1.99765,1.9977,76400000.0
2007-04-27 22:55:00,1.9977,1.9978,1.9973,1.9974,168000000.0
2007-04-27 22:56:00,1.9974,1.99745,1.9973,1.99745,60700000.0
2007-04-27 22:57:00,1.9972,1.9974,1.9972,1.99735,48400000.0
2007-04-27 22:58:00,1.99735,1.99735,1.997,1.997,41600000.0
2007-04-27 22:59:00,1.997,1.9976,1.997,1.9976,70300000.0
2007-04-30 00:05:00,1.9965,1.9965,1.9964,1.9964,1000000.0
2007-04-30 00:06:00,1.9965,1.9965,1.9965,1.9965,1000000.0
2007-04-30 00:07:00,1.9964,1.9965,1.9964,1.9964,1000000.0
2007-04-30 00:08:00,1.9965,1.9965,1.9964,1.9965,1000000.0
2007-04-30 00:09:00,1.9964,1.9965,1.9964,1.9965,1000000.0
2007-04-30 00:14:00,1.9964,1.9965,1.9962,1.9965,1000000.0
2007-04-30 00:15:00,1.9963,1.9965,1.9963,1.9964,1000000.0
2007-04-30 00:16:00,1.9965,1.9965,1.9964,1.9964,1000000.0
2007-04-30 00:17:00,1.9965,1.9966,1.9965,1.9966,1000000.0
2007-04-30 00:18:00,1.9965,1.9966,1.9965,1.9965,1000000.0
2007-04-30 00:19:00,1.9966,1.9968,1.9965,1.9968,1000000.0
2007-04-30 00:20:00,1.9967,1.9968,1.9966,1.9966,1000000.0
2007-04-30 00:21:00,1.9967,1.9968,1.9967,1.9967,1000000.0
2007-04-30 00:22:00,1.9968,1.9971,1.9967,1.9968,1000000.0
2007-04-30 00:23:00,1.9967,1.9968,1.9965,1.9966,1000000.0
2007-04-30 00:24:00,1.9965,1.997,1.9964,1.997,1000000.0
2007-04-30 00:25:00,1.9967,1.9969,1.9965,1.9966,1000000.0
2007-04-30 00:26:00,1.9965,1.9965,1.9965,1.9965,1000000.0
2007-04-30 00:27:00,1.9966,1.9969,1.9964,1.9966,1000000.0
2007-04-30 00:28:00,1.9968,1.9969,1.9965,1.9968,1000000.0
2007-04-30 00:29:00,1.9969,1.9969,1.9966,1.9967,1000000.0
2007-04-30 00:30:00,1.9966,1.9966,1.9966,1.9966,1000000.0
2007-04-30 00:31:00,1.9967,1.9967,1.9967,1.9967,1000000.0
2007-04-30 00:32:00,1.9966,1.9968,1.9966,1.9968,1000000.0
2007-04-30 00:33:00,1.9967,1.9967,1.9967,1.9967,1000000.0
2007-04-30 00:34:00,1.9965,1.9968,1.9965,1.9966,1000000.0
2007-04-30 00:37:00,1.9967,1.9967,1.9966,1.9966,1000000.0
2007-04-30 00:38:00,1.9967,1.9967,1.9967,1.9967,1000000.0
2007-04-30 00:39:00,1.9966,1.9967,1.9966,1.9966,1000000.0
2007-04-30 00:40:00,1.9965,1.9966,1.9965,1.9966,1000000.0
2007-04-30 00:41:00,1.9967,1.9967,1.9967,1.9967,1000000.0
2007-04-30 00:42:00,1.9966,1.9967,1.9965,1.9966,1000000.0
2007-04-30 00:43:00,1.9967,1.9968,1.9967,1.9967,1000000.0
2007-04-30 00:44:00,1.9966,1.9967,1.9965,1.9965,1000000.0
2007-04-30 00:46:00,1.9966,1.9966,1.9964,1.9964,1000000.0
2007-04-30 00:47:00,1.9963,1.9965,1.9962,1.9965,1000000.0
2007-04-30 00:48:00,1.9964,1.9965,1.9963,1.9964,1000000.0
2007-04-30 00:49:00,1.9962,1.9962,1.9962,1.9962,1000000.0
2007-04-30 00:50:00,1.9963,1.9963,1.9959,1.9959,1000000.0
2007-04-30 00:51:00,1.996,1.9961,1.9959,1.9959,1000000.0
2007-04-30 00:52:00,1.996,1.9962,1.9957,1.9958,1000000.0
2007-04-30 00:53:00,1.9959,1.9959,1.9958,1.9958,1000000.0
2007-04-30 00:54:00,1.9959,1.9959,1.9958,1.9958,1000000.0
2007-04-30 00:55:00,1.996,1.9963,1.9959,1.9959,1000000.0
2007-04-30 00:56:00,1.9958,1.9958,1.9957,1.9958,1000000.0
2007-04-30 00:57:00,1.9956,1.9957,1.9956,1.9957,1000000.0
2007-04-30 00:58:00,1.9956,1.9957,1.9956,1.9956,1000000.0
2007-04-30 00:59:00,1.9955,1.9955,1.9955,1.9955,1000000.0
2007-04-30 01:00:00,1.9953,1.9955,1.9953,1.9955,1000000.0
2007-04-30 01:01:00,1.9953,1.9954,1.9953,1.9954,1000000.0
2007-04-30 01:02:00,1.9953,1.9953,1.9953,1.9953,1000000.0
2007-04-30 01:03:00,1.9952,1.9953,1.9952,1.9953,1000000.0
2007-04-30 01:04:00,1.9952,1.9952,1.9952,1.9952,1000000.0
2007-04-30 01:05:00,1.9953,1.9954,1.9952,1.9952,1000000.0
2007-04-30 01:06:00,1.9953,1.9953,1.9952,1.9952,1000000.0
2007-04-30 01:07:00,1.9953,1.9953,1.9952,1.9953,1000000.0
2007-04-30 01:08:00,1.9952,1.9953,1.9951,1.9951,1000000.0
2007-04-30 01:09:00,1.9953,1.9953,1.9951,1.9951,1000000.0
2007-04-30 01:10:00,1.995,1.9951,1.9947,1.9949,1000000.0
2007-04-30 01:11:00,1.9948,1.9949,1.9946,1.9947,1000000.0
2007-04-30 01:12:00,1.9948,1.9948,1.9948,1.9948,1000000.0
2007-04-30 01:13:00,1.9949,1.9949,1.9948,1.9949,1000000.0
2007-04-30 01:14:00,1.9948,1.995,1.9948,1.9948,1000000.0
2007-04-30 01:15:00,1.9947,1.9949,1.9947,1.9948,1000000.0
2007-04-30 01:16:00,1.9949,1.9951,1.9949,1.9951,1000000.0
2007-04-30 01:17:00,1.9952,1.9952,1.9951,1.9951,1000000.0
2007-04-30 01:18:00,1.995,1.9952,1.995,1.9952,1000000.0
2007-04-30 01:19:00,1.9953,1.9954,1.9952,1.9952,1000000.0
2007-04-30 01:20:00,1.9953,1.9953,1.9951,1.9952,1000000.0
2007-04-30 01:21:00,1.9953,1.9953,1.9944,1.9944,1000000.0
2007-04-30 01:23:00,1.9943,1.9944,1.9936,1.9936,1000000.0
2007-04-30 01:24:00,1.9937,1.9938,1.993,1.993,1000000.0
2007-04-30 01:25:00,1.9927,1.9929,1.9926,1.9927,1000000.0
2007-04-30 01:26:00,1.9926,1.9929,1.9926,1.9928,1000000.0
2007-04-30 01:27:00,1.9927,1.9929,1.9927,1.9929,1000000.0
2007-04-30 01:28:00,1.9928,1.9929,1.9927,1.9928,1000000.0
2007-04-30 01:29:00,1.9929,1.993,1.9929,1.9929,1000000.0
2007-04-30 01:30:00,1.993,1.993,1.993,1.993,1000000.0
2007-04-30 01:32:00,1.9931,1.9931,1.9931,1.9931,1000000.0
2007-04-30 01:33:00,1.9932,1.9933,1.9932,1.9933,1000000.0
2007-04-30 01:34:00,1.9932,1.9933,1.9932,1.9933,1000000.0
2007-04-30 01:35:00,1.9934,1.9934,1.9933,1.9933,1000000.0
2007-04-30 01:36:00,1.9934,1.9934,1.9934,1.9934,1000000.0
2007-04-30 01:37:00,1.9933,1.9935,1.9933,1.9935,1000000.0
2007-04-30 01:38:00,1.9936,1.9936,1.9935,1.9935,1000000.0
2007-04-30 01:39:00,1.9936,1.9936,1.9933,1.9934,1000000.0
2007-04-30 01:40:00,1.9933,1.9934,1.9929,1.9932,1000000.0
2007-04-30 01:41:00,1.9935,1.9935,1.993,1.993,1000000.0
2007-04-30 01:42:00,1.9928,1.9929,1.9928,1.9928,1000000.0
2007-04-30 01:43:00,1.9929,1.9935,1.9929,1.9933,1000000.0
2007-04-30 01:44:00,1.9934,1.9934,1.9928,1.9928,1000000.0
2007-04-30 01:45:00,1.9927,1.9927,1.9923,1.9924,1000000.0
2007-04-30 01:46:00,1.9925,1.9925,1.9924,1.9924,1000000.0
2007-04-30 01:47:00,1.9925,1.993,1.9923,1.993,1000000.0
2007-04-30 01:48:00,1.9929,1.9931,1.9929,1.993,1000000.0
2007-04-30 01:50:00,1.9931,1.9934,1.9931,1.9934,1000000.0
2007-04-30 01:52:00,1.9933,1.9933,1.993,1.9932,1000000.0
2007-04-30 01:53:00,1.9931,1.9931,1.9928,1.9929,1000000.0
2007-04-30 01:54:00,1.993,1.9933,1.993,1.9933,1000000.0
2007-04-30 01:55:00,1.9932,1.9934,1.9932,1.9933,1000000.0
2007-04-30 01:56:00,1.9934,1.9934,1.9933,1.9934,1000000.0
2007-04-30 01:57:00,1.9935,1.9936,1.9934,1.9935,1000000.0
2007-04-30 01:58:00,1.9934,1.9935,1.9934,1.9934,1000000.0
2007-04-30 01:59:00,1.9935,1.9935,1.9934,1.9934,1000000.0
2007-04-30 02:00:00,1.9936,1.9936,1.9936,1.9936,1000000.0
2007-04-30 02:01:00,1.9936,1.9936,1.9936,1.9936,12400000.0
2007-04-30 02:02:00,1.9936,1.9936,1.9936,1.9936,5400000.0
2007-04-30 02:03:00,1.9936,1.9936,1.9934,1.9934,58200000.0
2007-04-30 02:04:00,1.9934,1.9936,1.9934,1.9934,85300000.0
2007-04-30 02:05:00,1.9936,1.9936,1.9934,1.9936,68200000.0
2007-04-30 02:06:00,1.9938,1.994,1.9937,1.9939,119699999.0
2007-04-30 02:07:00,1.9939,1.9941,1.99365,1.994,493699995.0
2007-04-30 02:08:00,1.9939,1.9941,1.9939,1.9941,81600000.0
2007-04-30 02:09:00,1.9941,1.9941,1.9941,1.9941,40000000.0
2007-04-30 02:10:00,1.9941,1.9941,1.9941,1.9941,52000000.0
2007-04-30 02:11:00,1.9941,1.9942,1.99405,1.9942,29700000.0
2007-04-30 02:12:00,1.9942,1.9942,1.9942,1.9942,3800000.0
2007-04-30 02:13:00,1.9941,1.9941,1.9941,1.9941,12000000.0
2007-04-30 02:14:00,1.9942,1.9942,1.9941,1.9941,20000000.0
2007-04-30 02:15:00,1.9941,1.9942,1.99405,1.9942,32800000.0
2007-04-30 02:16:00,1.9941,1.99415,1.9941,1.99415,12400000.0
2007-04-30 02:17:00,1.9942,1.9942,1.9941,1.9941,44800000.0
2007-04-30 02:18:00,1.9941,1.9942,1.9941,1.99415,122900000.0
2007-04-30 02:19:00,1.9942,1.9942,1.9941,1.9941,42400000.0
2007-04-30 02:20:00,1.9941,1.9941,1.9939,1.994,240600000.0
2007-04-30 02:21:00,1.9939,1.9939,1.9938,1.9938,47900000.0
2007-04-30 02:22:00,1.9938,1.9939,1.99375,1.9938,189900000.0
2007-04-30 02:23:00,1.9938,1.99385,1.9937,1.9938,192300000.0
2007-04-30 02:24:00,1.99385,1.99385,1.9937,1.9937,16800000.0
2007-04-30 02:25:00,1.9937,1.99375,1.9937,1.99375,24800000.0
2007-04-30 02:26:00,1.99375,1.99375,1.9936,1.99375,16400000.0
2007-04-30 02:27:00,1.99375,1.9938,1.99375,1.9938,19200000.0
2007-04-30 02:28:00,1.9938,1.9938,1.9938,1.9938,800000.0
2007-04-30 02:29:00,1.9938,1.99385,1.99375,1.99385,44400000.0
2007-04-30 02:30:00,1.99385,1.9939,1.99385,1.9939,11200000.0
2007-04-30 02:31:00,1.9939,1.9939,1.99385,1.99385,8000000.0
2007-04-30 02:32:00,1.99343,1.99367,1.99343,1.9936,334100000.0
2007-04-30 02:33:00,1.9939,1.99395,1.9939,1.99395,7200000.0
2007-04-30 02:34:00,1.99395,1.99395,1.9939,1.9939,13200000.0
2007-04-30 02:35:00,1.9939,1.9939,1.9939,1.9939,17200000.0
2007-04-30 02:36:00,1.9939,1.99395,1.9939,1.99395,6500000.0
2007-04-30 02:37:00,1.99395,1.994,1.9939,1.99395,11200000.0
2007-04-30 02:38:00,1.99368,1.99368,1.99342,1.99365,270699997.0
2007-04-30 02:39:00,1.99395,1.99395,1.99395,1.99395,1700000.0
2007-04-30 02:40:00,1.99371,1.99371,1.99357,1.99365,22800000.0
2007-04-30 02:41:00,1.99395,1.99395,1.9938,1.9939,7600000.0
2007-04-30 02:42:00,1.9939,1.9939,1.99375,1.9938,45600000.0
2007-04-30 02:43:00,1.99385,1.99385,1.9938,1.9938,8000000.0
2007-04-30 02:44:00,1.9938,1.99385,1.9938,1.99385,5600000.0
2007-04-30 02:45:00,1.9938,1.99395,1.9938,1.99385,35900000.0
2007-04-30 02:46:00,1.99385,1.99405,1.99385,1.994,57600000.0
2007-04-30 02:47:00,1.99405,1.99405,1.99405,1.99405,800000.0
2007-04-30 02:48:00,1.9941,1.9942,1.994,1.99415,83400000.0
2007-04-30 02:49:00,1.9941,1.99425,1.9941,1.99425,20000000.0
2007-04-30 02:50:00,1.99425,1.9943,1.9942,1.9943,8000000.0
2007-04-30 02:51:00,1.9943,1.99435,1.9942,1.99435,35300000.0
2007-04-30 02:52:00,1.99435,1.99435,1.99435,1.99435,800000.0
2007-04-30 02:53:00,1.99435,1.99435,1.99435,1.99435,3200000.0
2007-04-30 02:54:00,1.9943,1.9944,1.9943,1.99435,16000000.0
2007-04-30 02:55:00,1.9943,1.9945,1.9939,1.9939,118800000.0
2007-04-30 02:56:00,1.9939,1.994,1.9936,1.9936,151900001.0
2007-04-30 02:57:00,1.9936,1.9937,1.9935,1.9936,86900000.0
2007-04-30 02:58:00,1.9936,1.9936,1.9936,1.9936,11700000.0
2007-04-30 02:59:00,1.9936,1.9936,1.9936,1.9936,500000.0
2007-04-30 03:00:00,1.9936,1.9936,1.9936,1.9936,2800000.0
2007-04-30 03:01:00,1.9938,1.9939,1.9936,1.9938,157000002.0
2007-04-30 03:02:00,1.9938,1.994,1.9938,1.9939,76900000.0
2007-04-30 03:03:00,1.99395,1.99395,1.9939,1.99395,6400000.0
2007-04-30 03:04:00,1.99395,1.99395,1.99385,1.9939,4800000.0
2007-04-30 03:05:00,1.9939,1.99395,1.9938,1.99395,31200000.0
2007-04-30 03:06:00,1.99395,1.99395,1.9938,1.99385,24800000.0
2007-04-30 03:07:00,1.9938,1.9938,1.9937,1.9938,24800000.0
2007-04-30 03:08:00,1.9937,1.9938,1.9937,1.99375,20000000.0
2007-04-30 03:09:00,1.9937,1.99385,1.99365,1.9938,89300000.0
2007-04-30 03:10:00,1.9938,1.9938,1.99375,1.99375,5100000.0
2007-04-30 03:11:00,1.99375,1.99375,1.9936,1.9937,19600000.0
2007-04-30 03:12:00,1.9936,1.99365,1.9936,1.9936,20400000.0
2007-04-30 03:13:00,1.9936,1.99365,1.99355,1.9936,31200000.0
2007-04-30 03:14:00,1.9936,1.9937,1.99355,1.9936,46400000.0
2007-04-30 03:15:00,1.99365,1.9937,1.99365,1.99365,7200000.0
2007-04-30 03:16:00,1.9936,1.99365,1.9936,1.99365,22800000.0
2007-04-30 03:17:00,1.9936,1.99365,1.9936,1.9936,56400000.0
2007-04-30 03:18:00,1.9937,1.9938,1.9936,1.9936,102900000.0
2007-04-30 03:19:00,1.9937,1.9937,1.9936,1.9936,20400000.0
2007-04-30 03:20:00,1.9936,1.9936,1.99355,1.9936,112900001.0
2007-04-30 03:21:00,1.9936,1.9938,1.9936,1.9936,11000000.0
2007-04-30 03:22:00,1.9937,1.9941,1.9936,1.9941,59600000.0
2007-04-30 03:23:00,1.9939,1.994,1.9938,1.9938,121800000.0
2007-04-30 03:24:00,1.9938,1.9938,1.9936,1.9936,47600000.0
2007-04-30 03:25:00,1.99365,1.9937,1.99365,1.9937,5600000.0
2007-04-30 03:26:00,1.9936,1.9937,1.99355,1.99355,28000000.0
2007-04-30 03:27:00,1.9936,1.9937,1.9936,1.9937,56500000.0
2007-04-30 03:28:00,1.9936,1.9936,1.99355,1.99355,20300000.0
2007-04-30 03:29:00,1.9936,1.9937,1.99355,1.9937,23200000.0
2007-04-30 03:30:00,1.99342,1.9936,1.99326,1.99338,108000000.0
2007-04-30 03:31:00,1.99328,1.99363,1.99328,1.99363,41200000.0
2007-04-30 03:32:00,1.9937,1.9937,1.9936,1.9936,10400000.0
2007-04-30 03:33:00,1.99327,1.99329,1.99319,1.99325,80600000.0
2007-04-30 03:34:00,1.99341,1.99351,1.99329,1.99348,221100000.0
2007-04-30 03:35:00,1.99344,1.99351,1.99341,1.99344,27300000.0
2007-04-30 03:36:00,1.9936,1.9936,1.9934,1.9936,13100000.0
2007-04-30 03:37:00,1.9936,1.9937,1.9936,1.9937,25500000.0
2007-04-30 03:38:00,1.9937,1.9937,1.9936,1.9937,24800000.0
2007-04-30 03:39:00,1.9937,1.9938,1.99365,1.99365,14400000.0
2007-04-30 03:40:00,1.9937,1.9937,1.99365,1.9937,16200000.0
2007-04-30 03:41:00,1.9937,1.9937,1.9937,1.9937,4000000.0
2007-04-30 03:42:00,1.9937,1.9937,1.9937,1.9937,4000000.0
2007-04-30 03:43:00,1.9938,1.994,1.9937,1.9938,77600000.0
2007-04-30 03:44:00,1.9939,1.994,1.9938,1.9939,444400000.0
2007-04-30 03:45:00,1.9939,1.9939,1.99365,1.9939,143699999.0
2007-04-30 03:46:00,1.9938,1.994,1.9938,1.9939,39200000.0
2007-04-30 03:47:00,1.9939,1.9939,1.9939,1.9939,7200000.0
2007-04-30 03:48:00,1.9939,1.9944,1.9938,1.9944,184700000.0
2007-04-30 03:49:00,1.9943,1.9944,1.9941,1.9942,155100000.0
2007-04-30 03:50:00,1.9942,1.9945,1.9942,1.9944,245100002.0
2007-04-30 03:51:00,1.9944,1.9944,1.9942,1.9943,195700000.0
2007-04-30 03:52:00,1.9943,1.9943,1.9942,1.9943,6400000.0
2007-04-30 03:53:00,1.9943,1.9946,1.9943,1.9946,57100000.0
2007-04-30 03:54:00,1.9945,1.9947,1.9945,1.9947,22700000.0
2007-04-30 03:55:00,1.9947,1.9947,1.9947,1.9947,12100000.0
2007-04-30 03:56:00,1.9947,1.9947,1.9945,1.99455,78399999.0
2007-04-30 03:57:00,1.9946,1.9946,1.99455,1.9946,195700000.0
2007-04-30 03:58:00,1.99455,1.9946,1.9944,1.9946,37900000.0
2007-04-30 03:59:00,1.9945,1.9945,1.99435,1.99435,53600000.0
2007-04-30 04:00:00,1.9943,1.9944,1.9943,1.9944,41600000.0
2007-04-30 04:01:00,1.9944,1.9945,1.9944,1.9945,41600000.0
2007-04-30 04:02:00,1.9945,1.99455,1.9944,1.99455,39900000.0
2007-04-30 04:03:00,1.99455,1.9946,1.9945,1.9945,24800000.0
2007-04-30 04:04:00,1.9945,1.9946,1.9945,1.9946,16800000.0
2007-04-30 04:05:00,1.9946,1.9946,1.9946,1.9946,12800000.0
2007-04-30 04:06:00,1.9946,1.9947,1.9946,1.9947,29200000.0
2007-04-30 04:07:00,1.9947,1.9947,1.9947,1.9947,36900000.0
2007-04-30 04:08:00,1.9947,1.9947,1.99465,1.99465,19900000.0
2007-04-30 04:09:00,1.9947,1.9947,1.99465,1.9947,20800000.0
2007-04-30 04:10:00,1.9947,1.9948,1.9947,1.9948,73100000.0
2007-04-30 04:11:00,1.99475,1.99485,1.99475,1.99485,12000000.0
2007-04-30 04:12:00,1.99495,1.99505,1.99495,1.995,28000000.0
2007-04-30 04:13:00,1.9951,1.9951,1.995,1.995,11200000.0
2007-04-30 04:14:00,1.99505,1.99505,1.9949,1.9949,61400000.0
2007-04-30 04:15:00,1.995,1.99505,1.99495,1.99505,12800000.0
2007-04-30 04:16:00,1.99505,1.9952,1.995,1.9952,126200000.0
2007-04-30 04:17:00,1.9952,1.99525,1.9952,1.99525,6400000.0
2007-04-30 04:18:00,1.99525,1.99525,1.99525,1.99525,800000.0
2007-04-30 04:19:00,1.99493,1.99509,1.99492,1.99509,23200000.0
2007-04-30 04:20:00,1.99525,1.99525,1.99525,1.99525,800000.0
2007-04-30 04:21:00,1.9952,1.9952,1.9952,1.9952,800000.0
2007-04-30 04:22:00,1.9952,1.9952,1.9952,1.9952,4000000.0
2007-04-30 04:23:00,1.9952,1.9954,1.9951,1.9954,134800000.0
2007-04-30 04:24:00,1.9954,1.9958,1.9954,1.9958,94900000.0
2007-04-30 04:25:00,1.9958,1.9958,1.9957,1.9958,169900000.0
2007-04-30 04:26:00,1.9958,1.9961,1.9958,1.9961,162100001.0
2007-04-30 04:27:00,1.9961,1.9961,1.9961,1.9961,59000000.0
2007-04-30 04:28:00,1.9961,1.9962,1.99605,1.9961,87099999.0
2007-04-30 04:29:00,1.9962,1.9962,1.9961,1.9961,28299999.0
2007-04-30 04:30:00,1.9961,1.9961,1.9961,1.9961,15500000.0
2007-04-30 04:31:00,1.9962,1.9963,1.9962,1.9963,23200000.0
2007-04-30 04:32:00,1.9963,1.9964,1.9963,1.9964,83900000.0
2007-04-30 04:33:00,1.9967,1.9967,1.9966,1.9966,21800000.0
2007-04-30 04:34:00,1.9966,1.9966,1.9965,1.9966,83200000.0
2007-04-30 04:35:00,1.9966,1.9966,1.9966,1.9966,105600000.0
2007-04-30 04:36:00,1.9966,1.9966,1.9964,1.9964,87100000.0
2007-04-30 04:37:00,1.9964,1.9965,1.9964,1.9964,92000000.0
2007-04-30 04:38:00,1.9964,1.9964,1.9964,1.9964,7200000.0
2007-04-30 04:39:00,1.9964,1.9964,1.9964,1.9964,17600000.0
2007-04-30 04:40:00,1.9964,1.9964,1.9963,1.9964,20000000.0
2007-04-30 04:41:00,1.9964,1.9964,1.9963,1.9964,20900000.0
2007-04-30 04:42:00,1.9964,1.9965,1.9964,1.9964,9600000.0
2007-04-30 04:43:00,1.9965,1.9965,1.9963,1.9963,291300005.0
2007-04-30 04:44:00,1.9965,1.9965,1.9965,1.9965,2400000.0
2007-04-30 04:45:00,1.9965,1.9965,1.9964,1.9964,14400000.0
2007-04-30 04:46:00,1.9964,1.9964,1.9963,1.9963,14200000.0
2007-04-30 04:47:00,1.9963,1.9964,1.9963,1.9963,24600000.0
2007-04-30 04:48:00,1.9963,1.9963,1.9963,1.9963,36500000.0
2007-04-30 04:49:00,1.9963,1.9965,1.9962,1.9962,45099999.0
2007-04-30 04:50:00,1.9963,1.9964,1.99625,1.9963,14800000.0
2007-04-30 04:51:00,1.9963,1.9963,1.99625,1.9963,12800000.0
2007-04-30 04:52:00,1.9963,1.9963,1.99625,1.99625,8800000.0
2007-04-30 04:53:00,1.99625,1.9964,1.99625,1.9964,20800000.0
2007-04-30 04:54:00,1.9964,1.9966,1.99635,1.9966,62700000.0
2007-04-30 04:55:00,1.9966,1.9968,1.99655,1.9967,52200000.0
2007-04-30 04:56:00,1.9967,1.9967,1.9965,1.9966,104800000.0
2007-04-30 04:57:00,1.9966,1.9966,1.99655,1.9966,52800000.0
2007-04-30 04:58:00,1.9966,1.9967,1.9966,1.9967,6400000.0
2007-04-30 04:59:00,1.9966,1.9967,1.9966,1.9967,6400000.0
2007-04-30 05:00:00,1.9967,1.9967,1.9967,1.9967,5600000.0
2007-04-30 05:01:00,1.9966,1.9967,1.9966,1.9967,37600000.0
2007-04-30 05:02:00,1.9967,1.9967,1.99655,1.99655,42200000.0
2007-04-30 05:03:00,1.99655,1.9967,1.99655,1.9966,69300000.0
2007-04-30 05:04:00,1.99655,1.9967,1.99655,1.9966,21600000.0
2007-04-30 05:05:00,1.9966,1.9966,1.9963,1.9965,45500000.0
2007-04-30 05:06:00,1.9964,1.9964,1.99625,1.99625,35200000.0
2007-04-30 05:07:00,1.99625,1.9963,1.99595,1.9961,237300002.0
2007-04-30 05:08:00,1.9962,1.9963,1.9962,1.9963,12800000.0
2007-04-30 05:09:00,1.9963,1.9963,1.9962,1.9962,24000000.0
2007-04-30 05:10:00,1.9962,1.9962,1.9962,1.9962,16000000.0
2007-04-30 05:11:00,1.9962,1.9962,1.9959,1.9959,33600000.0
2007-04-30 05:12:00,1.996,1.9961,1.9959,1.9959,72000000.0
2007-04-30 05:13:00,1.996,1.996,1.9958,1.9958,157000000.0
2007-04-30 05:14:00,1.9959,1.996,1.9959,1.996,73500000.0
2007-04-30 05:15:00,1.9959,1.9959,1.9959,1.9959,147600000.0
2007-04-30 05:16:00,1.9959,1.996,1.9959,1.9959,67400000.0
2007-04-30 05:17:00,1.996,1.996,1.996,1.996,12800000.0
2007-04-30 05:18:00,1.996,1.996,1.996,1.996,28800000.0
2007-04-30 05:19:00,1.9961,1.9961,1.996,1.9961,24800000.0
2007-04-30 05:20:00,1.9961,1.9963,1.9961,1.9962,45600000.0
2007-04-30 05:21:00,1.9962,1.9964,1.9961,1.9964,280299997.0
2007-04-30 05:22:00,1.9964,1.9965,1.9964,1.9964,32000000.0
2007-04-30 05:23:00,1.99622,1.99632,1.99605,1.99628,86100000.0
2007-04-30 05:24:00,1.9964,1.9965,1.9964,1.9964,16000000.0
2007-04-30 05:25:00,1.9965,1.9965,1.9964,1.9964,14400000.0
2007-04-30 05:26:00,1.99623,1.99623,1.99608,1.99608,7200000.0
2007-04-30 05:27:00,1.9964,1.9964,1.9963,1.9963,22400000.0
2007-04-30 05:28:00,1.9964,1.9964,1.9963,1.9964,23200000.0
2007-04-30 05:29:00,1.9964,1.9964,1.9963,1.9964,12800000.0
2007-04-30 05:30:00,1.9963,1.9964,1.9963,1.9964,16500000.0
2007-04-30 05:31:00,1.99612,1.99624,1.99611,1.99611,47300000.0
2007-04-30 05:32:00,1.99622,1.99622,1.99615,1.9962,75700000.0
2007-04-30 05:33:00,1.9963,1.9963,1.9962,1.9963,48000000.0
2007-04-30 05:34:00,1.99617,1.99628,1.99599,1.99614,1673200.0
2007-04-30 05:35:00,1.9963,1.9963,1.9962,1.9962,24800000.0
2007-04-30 05:36:00,1.9962,1.9962,1.996,1.9962,76800000.0
2007-04-30 05:37:00,1.9962,1.9962,1.9961,1.9961,48800000.0
2007-04-30 05:38:00,1.9962,1.9962,1.9962,1.9962,64600000.0
2007-04-30 05:39:00,1.9962,1.9962,1.9962,1.9962,22400000.0
2007-04-30 05:40:00,1.99602,1.99602,1.99587,1.99594,30800000.0
2007-04-30 05:41:00,1.9962,1.9962,1.9962,1.9962,8000000.0
2007-04-30 05:42:00,1.99615,1.99624,1.99615,1.99617,14400000.0
2007-04-30 05:43:00,1.9962,1.9962,1.9962,1.9962,8800000.0
2007-04-30 05:44:00,1.9962,1.9964,1.99615,1.9963,31900000.0
2007-04-30 05:45:00,1.9963,1.9963,1.9962,1.9963,85200000.0
2007-04-30 05:46:00,1.9962,1.9963,1.9961,1.9962,105499999.0
2007-04-30 05:47:00,1.9962,1.9963,1.9961,1.9963,255500000.0
2007-04-30 05:48:00,1.9963,1.9963,1.9962,1.9963,37500000.0
2007-04-30 05:49:00,1.9963,1.9964,1.9963,1.9963,28000000.0
2007-04-30 05:50:00,1.9963,1.9963,1.9963,1.9963,28000000.0
2007-04-30 05:51:00,1.9963,1.9964,1.9962,1.9963,83200000.0
2007-04-30 05:52:00,1.9963,1.9963,1.99615,1.99615,314800000.0
2007-04-30 05:53:00,1.9962,1.9963,1.99615,1.9962,140100000.0
2007-04-30 05:54:00,1.9962,1.9963,1.9961,1.99615,134700000.0
2007-04-30 05:55:00,1.9962,1.9962,1.9961,1.9962,20100000.0
2007-04-30 05:56:00,1.99615,1.9962,1.99615,1.9962,6400000.0
2007-04-30 05:57:00,1.9962,1.9962,1.9961,1.9962,15400000.0
2007-04-30 05:58:00,1.9961,1.9962,1.9961,1.9961,48800000.0
2007-04-30 05:59:00,1.9961,1.9961,1.9961,1.9961,16100000.0
2007-04-30 06:00:00,1.9961,1.9961,1.9959,1.9961,35700000.0
2007-04-30 06:01:00,1.9959,1.9959,1.9958,1.9959,10400000.0
2007-04-30 06:02:00,1.996,1.996,1.9959,1.9959,60800000.0
2007-04-30 06:03:00,1.9959,1.9959,1.9959,1.9959,13600000.0
2007-04-30 06:04:00,1.9959,1.9959,1.99565,1.9957,237300000.0
2007-04-30 06:05:00,1.9957,1.9957,1.99565,1.99565,40800000.0
2007-04-30 06:06:00,1.99565,1.9958,1.99565,1.99565,74500000.0
2007-04-30 06:07:00,1.9957,1.9958,1.99565,1.9957,47750000.0
2007-04-30 06:08:00,1.9957,1.9957,1.9955,1.9955,88700000.0
2007-04-30 06:09:00,1.9955,1.99575,1.9955,1.9957,155800000.0
2007-04-30 06:10:00,1.9957,1.9957,1.9957,1.9957,11200000.0
2007-04-30 06:11:00,1.9957,1.9957,1.99555,1.9956,26200000.0
2007-04-30 06:12:00,1.9955,1.9956,1.9953,1.9954,51300000.0
2007-04-30 06:13:00,1.9954,1.9954,1.9953,1.9953,23800000.0
2007-04-30 06:14:00,1.9953,1.9953,1.9953,1.9953,2000000.0
2007-04-30 06:15:00,1.9953,1.9953,1.9953,1.9953,17350000.0
2007-04-30 06:16:00,1.9953,1.9954,1.9953,1.9953,35200000.0
2007-04-30 06:17:00,1.99535,1.99535,1.99535,1.99535,4800000.0
2007-04-30 06:18:00,1.9954,1.9955,1.9954,1.9954,35200000.0
2007-04-30 06:19:00,1.9954,1.9955,1.9954,1.9954,44800000.0
2007-04-30 06:20:00,1.99515,1.99537,1.99512,1.99512,311300000.0
2007-04-30 06:21:00,1.9954,1.9954,1.9954,1.9954,8000000.0
2007-04-30 06:22:00,1.9954,1.9954,1.9954,1.9954,3200000.0
2007-04-30 06:23:00,1.9954,1.9954,1.9954,1.9954,12800000.0
2007-04-30 06:24:00,1.9954,1.9955,1.9952,1.9955,69400000.0
2007-04-30 06:25:00,1.9955,1.9956,1.9955,1.9956,27200000.0
2007-04-30 06:26:00,1.9956,1.9956,1.9956,1.9956,23200000.0
2007-04-30 06:27:00,1.9955,1.9957,1.9955,1.9957,56700000.0
2007-04-30 06:28:00,1.9957,1.9958,1.9955,1.9955,30400000.0
2007-04-30 06:29:00,1.9956,1.9957,1.9956,1.9957,11200000.0
2007-04-30 06:30:00,1.9957,1.9957,1.9957,1.9957,2400000.0
2007-04-30 06:31:00,1.99562,1.99564,1.99555,1.99558,44900000.0
2007-04-30 06:32:00,1.99528,1.99558,1.99528,1.99555,34700000.0
2007-04-30 06:33:00,1.9957,1.9957,1.9956,1.9956,16800000.0
2007-04-30 06:34:00,1.9955,1.9956,1.9955,1.9956,25600000.0
2007-04-30 06:35:00,1.9956,1.9957,1.9956,1.9957,12000000.0
2007-04-30 06:36:00,1.9956,1.9956,1.9956,1.9956,2400000.0
2007-04-30 06:37:00,1.9956,1.9956,1.9955,1.9955,12200000.0
2007-04-30 06:38:00,1.9955,1.9955,1.9955,1.9955,3200000.0
2007-04-30 06:39:00,1.99543,1.99543,1.99537,1.99537,90100000.0
2007-04-30 06:40:00,1.9955,1.9955,1.9952,1.9952,77700000.0
2007-04-30 06:41:00,1.9953,1.9954,1.9952,1.9953,34400000.0
2007-04-30 06:42:00,1.9952,1.9953,1.9951,1.9951,39200000.0
2007-04-30 06:43:00,1.9952,1.9952,1.9948,1.9948,240000000.0
2007-04-30 06:44:00,1.9948,1.9949,1.9947,1.9949,52099999.0
2007-04-30 06:45:00,1.9948,1.9949,1.9947,1.9948,38400000.0
2007-04-30 06:46:00,1.9949,1.9949,1.9947,1.9949,11000000.0
2007-04-30 06:47:00,1.9948,1.9948,1.9948,1.9948,3200000.0
2007-04-30 06:48:00,1.99459,1.99473,1.99449,1.99458,367300000.0
2007-04-30 06:49:00,1.9948,1.9949,1.9948,1.9949,28000000.0
2007-04-30 06:50:00,1.9948,1.9949,1.9947,1.9947,54600001.0
2007-04-30 06:51:00,1.9947,1.99474,1.99455,1.99468,98400000.0
2007-04-30 06:52:00,1.9948,1.9949,1.9947,1.9948,128200002.0
2007-04-30 06:53:00,1.9949,1.9949,1.9949,1.9949,4800000.0
2007-04-30 06:54:00,1.99464,1.99478,1.99456,1.99468,122400000.0
2007-04-30 06:55:00,1.9949,1.9949,1.9949,1.9949,25600000.0
2007-04-30 06:56:00,1.9949,1.9949,1.9948,1.9949,44800000.0
2007-04-30 06:57:00,1.9949,1.9949,1.9945,1.9945,141600000.0
2007-04-30 06:58:00,1.9946,1.9947,1.9946,1.9947,36500000.0
2007-04-30 06:59:00,1.99455,1.9948,1.99455,1.9948,32800000.0
2007-04-30 07:00:00,1.9947,1.9949,1.9947,1.9948,49600000.0
2007-04-30 07:01:00,1.9947,1.9947,1.99455,1.9946,28800000.0
2007-04-30 07:02:00,1.9946,1.9946,1.9944,1.99455,38800000.0
2007-04-30 07:03:00,1.99435,1.9946,1.9943,1.9945,263700000.0
2007-04-30 07:04:00,1.9945,1.9945,1.9943,1.9943,68000000.0
2007-04-30 07:05:00,1.99425,1.9944,1.99425,1.9944,42500000.0
2007-04-30 07:06:00,1.9944,1.9945,1.99435,1.99445,44600000.0
2007-04-30 07:07:00,1.99445,1.9947,1.99445,1.9946,73299999.0
2007-04-30 07:08:00,1.9946,1.9946,1.9945,1.9945,20000000.0
2007-04-30 07:09:00,1.9945,1.9946,1.9945,1.9946,21600000.0
2007-04-30 07:10:00,1.9946,1.9946,1.9946,1.9946,57600000.0
2007-04-30 07:11:00,1.9945,1.9946,1.9945,1.9946,49600000.0
2007-04-30 07:12:00,1.9946,1.9946,1.9946,1.9946,4000000.0
2007-04-30 07:13:00,1.9946,1.9946,1.9945,1.9946,48800000.0
2007-04-30 07:14:00,1.9946,1.9947,1.9945,1.9947,43200000.0
2007-04-30 07:15:00,1.99465,1.99475,1.9946,1.9947,172999998.0
2007-04-30 07:16:00,1.9946,1.9947,1.99455,1.99465,135300001.0
2007-04-30 07:17:00,1.99465,1.9951,1.99465,1.9951,108700000.0
2007-04-30 07:18:00,1.9951,1.9951,1.9951,1.9951,5022000.0
2007-04-30 07:19:00,1.9951,1.9951,1.9949,1.995,70458000.0
2007-04-30 07:20:00,1.995,1.99545,1.9949,1.9953,94400000.0
2007-04-30 07:21:00,1.99525,1.9954,1.99525,1.9953,265299996.0
2007-04-30 07:22:00,1.99535,1.9954,1.9952,1.9953,62900000.0
2007-04-30 07:23:00,1.9952,1.9953,1.9951,1.9952,32000000.0
2007-04-30 07:24:00,1.9952,1.9952,1.99505,1.9951,22700000.0
2007-04-30 07:25:00,1.9952,1.9953,1.9951,1.9953,62400000.0
2007-04-30 07:26:00,1.9953,1.9953,1.9951,1.9952,25900000.0
2007-04-30 07:27:00,1.9952,1.9952,1.9952,1.9952,54400000.0
2007-04-30 07:28:00,1.9952,1.9953,1.995,1.9951,141600000.0
2007-04-30 07:29:00,1.9951,1.9951,1.9948,1.99485,229600000.0
2007-04-30 07:30:00,1.9949,1.995,1.9949,1.995,9600000.0
2007-04-30 07:31:00,1.995,1.995,1.995,1.995,12000000.0
2007-04-30 07:32:00,1.9951,1.9951,1.9951,1.9951,1600000.0
2007-04-30 07:33:00,1.9951,1.9951,1.9951,1.9951,9600000.0
2007-04-30 07:34:00,1.9951,1.9951,1.995,1.995,20800000.0
2007-04-30 07:35:00,1.995,1.995,1.9949,1.9949,66599999.0
2007-04-30 07:36:00,1.9951,1.9951,1.995,1.995,23300000.0
2007-04-30 07:37:00,1.995,1.9951,1.995,1.995,21400000.0
2007-04-30 07:38:00,1.9949,1.9954,1.9949,1.9951,123400000.0
2007-04-30 07:39:00,1.9951,1.9951,1.9951,1.9951,2400000.0
2007-04-30 07:40:00,1.9951,1.9952,1.995,1.9951,61200000.0
2007-04-30 07:41:00,1.9952,1.99525,1.9951,1.9952,29600000.0
2007-04-30 07:42:00,1.9952,1.9953,1.995,1.9951,155900000.0
2007-04-30 07:43:00,1.99515,1.9952,1.9949,1.9951,258399997.0
2007-04-30 07:44:00,1.9951,1.9952,1.995,1.995,128300000.0
2007-04-30 07:45:00,1.995,1.9952,1.995,1.9951,80950000.0
2007-04-30 07:46:00,1.9951,1.9953,1.9951,1.9951,73600000.0
2007-04-30 07:47:00,1.9951,1.9952,1.9951,1.9952,14400000.0
2007-04-30 07:48:00,1.9951,1.9951,1.995,1.995,11200000.0
2007-04-30 07:49:00,1.995,1.9952,1.995,1.9951,70450000.0
2007-04-30 07:50:00,1.9951,1.9951,1.9951,1.9951,12800000.0
2007-04-30 07:51:00,1.9951,1.9954,1.9951,1.9953,61300000.0
2007-04-30 07:52:00,1.9952,1.9954,1.995,1.9954,398850000.0
2007-04-30 07:53:00,1.9954,1.9955,1.995,1.99505,85900000.0
2007-04-30 07:54:00,1.99515,1.9952,1.9951,1.9951,43200000.0
2007-04-30 07:55:00,1.99515,1.9952,1.995,1.9951,53299998.0
2007-04-30 07:56:00,1.9951,1.9952,1.9951,1.9952,20000000.0
2007-04-30 07:57:00,1.9951,1.9952,1.995,1.9952,31200000.0
2007-04-30 07:58:00,1.9952,1.9952,1.99485,1.9949,136400000.0
2007-04-30 07:59:00,1.99487,1.9949,1.99473,1.99476,49400000.0
2007-04-30 08:00:00,1.995,1.995,1.9946,1.9946,71550000.0
2007-04-30 08:01:00,1.9946,1.9947,1.9942,1.9942,108650000.0
2007-04-30 08:02:00,1.9942,1.9943,1.99405,1.9942,264000002.0
2007-04-30 08:03:00,1.9942,1.9943,1.9941,1.9942,109300000.0
2007-04-30 08:04:00,1.9941,1.9941,1.9936,1.9936,302800001.0
2007-04-30 08:05:00,1.99365,1.9938,1.99355,1.9938,396449998.0
2007-04-30 08:06:00,1.9938,1.9941,1.9938,1.9939,142100000.0
2007-04-30 08:07:00,1.9939,1.9939,1.99335,1.99335,211400000.0
2007-04-30 08:08:00,1.99335,1.9934,1.99325,1.99325,193300000.0
2007-04-30 08:09:00,1.99325,1.9934,1.99325,1.9933,64800000.0
2007-04-30 08:10:00,1.9933,1.9933,1.9929,1.993,303700001.0
2007-04-30 08:11:00,1.993,1.9931,1.99265,1.9927,358600000.0
2007-04-30 08:12:00,1.9926,1.993,1.9926,1.9929,180200000.0
2007-04-30 08:13:00,1.9928,1.9933,1.9927,1.99315,204299998.0
2007-04-30 08:14:00,1.9932,1.99385,1.9932,1.9936,188250001.0
2007-04-30 08:15:00,1.99365,1.9937,1.9932,1.9933,577400001.0
2007-04-30 08:16:00,1.9934,1.9934,1.993,1.993,181100000.0
2007-04-30 08:17:00,1.993,1.9932,1.9928,1.9932,174500000.0
2007-04-30 08:18:00,1.9932,1.9932,1.993,1.9931,240599999.0
2007-04-30 08:19:00,1.9931,1.9932,1.993,1.9932,124000000.0
2007-04-30 08:20:00,1.9932,1.9932,1.9931,1.9931,71200000.0
2007-04-30 08:21:00,1.9931,1.9931,1.99275,1.9928,127800000.0
2007-04-30 08:22:00,1.9928,1.9929,1.9928,1.9928,63200000.0
2007-04-30 08:23:00,1.9927,1.9931,1.9927,1.993,498499999.0
2007-04-30 08:24:00,1.993,1.9932,1.99285,1.9929,209100000.0
2007-04-30 08:25:00,1.9929,1.993,1.9923,1.9924,284100000.0
2007-04-30 08:26:00,1.9924,1.9927,1.9924,1.9926,307500001.0
2007-04-30 08:27:00,1.9926,1.9927,1.9924,1.9925,175800000.0
2007-04-30 08:28:00,1.9925,1.9927,1.99235,1.9925,305600000.0
2007-04-30 08:29:00,1.9925,1.9928,1.99245,1.9927,438300002.0
2007-04-30 08:30:00,1.9927,1.9931,1.9927,1.993,230000002.0
2007-04-30 08:31:00,1.9931,1.9933,1.993,1.9932,341100000.0
2007-04-30 08:32:00,1.9932,1.9933,1.99315,1.9932,223000000.0
2007-04-30 08:33:00,1.9932,1.9933,1.9932,1.9933,53900000.0
2007-04-30 08:34:00,1.99325,1.9933,1.99325,1.9933,44800000.0
2007-04-30 08:35:00,1.9933,1.9933,1.9932,1.99325,110800000.0
2007-04-30 08:36:00,1.9933,1.9933,1.99315,1.99325,283099999.0
2007-04-30 08:37:00,1.99325,1.9933,1.9927,1.9929,676899998.0
2007-04-30 08:38:00,1.9929,1.9931,1.99275,1.9931,353999997.0
2007-04-30 08:39:00,1.993,1.99305,1.9929,1.9929,164900000.0
2007-04-30 08:40:00,1.9929,1.9929,1.99245,1.9928,311700000.0
2007-04-30 08:41:00,1.9928,1.9931,1.9927,1.993,564999998.0
2007-04-30 08:42:00,1.993,1.9931,1.99285,1.993,208000000.0
2007-04-30 08:43:00,1.993,1.9932,1.9929,1.9932,271099999.0
2007-04-30 08:44:00,1.9932,1.9935,1.9932,1.99345,273300002.0
2007-04-30 08:45:00,1.99335,1.9945,1.99335,1.9945,1045599999.0
2007-04-30 08:46:00,1.9945,1.9947,1.99415,1.99455,1349099998.0
2007-04-30 08:47:00,1.9946,1.99645,1.99445,1.99645,803700002.0
2007-04-30 08:48:00,1.9964,1.9967,1.99555,1.99565,1403300001.0
2007-04-30 08:49:00,1.9957,1.9958,1.9947,1.9947,492999998.0
2007-04-30 08:50:00,1.9947,1.9952,1.9945,1.9952,756699995.0
2007-04-30 08:51:00,1.99525,1.9955,1.99515,1.9954,150900000.0
2007-04-30 08:52:00,1.9954,1.99635,1.99535,1.9961,297900000.0
2007-04-30 08:53:00,1.9961,1.9963,1.9956,1.9959,505000000.0
2007-04-30 08:54:00,1.9958,1.996,1.9957,1.9957,227200001.0
2007-04-30 08:55:00,1.9958,1.996,1.9956,1.99595,298500000.0
2007-04-30 08:56:00,1.996,1.996,1.9957,1.9959,295499999.0
2007-04-30 08:57:00,1.9959,1.9959,1.99475,1.99485,534599999.0
2007-04-30 08:58:00,1.99495,1.995,1.9945,1.99465,633500001.0
2007-04-30 08:59:00,1.99465,1.9949,1.9946,1.9946,218800002.0
2007-04-30 09:00:00,1.9947,1.9948,1.9945,1.9946,245700000.0
2007-04-30 09:01:00,1.9946,1.9949,1.99455,1.9949,184300000.0
2007-04-30 09:02:00,1.9949,1.9951,1.99485,1.995,100000000.0
2007-04-30 09:03:00,1.995,1.9952,1.9947,1.9947,136300000.0
2007-04-30 09:04:00,1.99465,1.9951,1.99445,1.9951,281700000.0
2007-04-30 09:05:00,1.9951,1.9952,1.995,1.9952,95199999.0
2007-04-30 09:06:00,1.9952,1.9955,1.9951,1.9952,198900000.0
2007-04-30 09:07:00,1.9952,1.9955,1.9952,1.9954,271099998.0
2007-04-30 09:08:00,1.9954,1.9957,1.9952,1.99535,501999997.0
2007-04-30 09:09:00,1.9955,1.9955,1.99525,1.9955,164700000.0
2007-04-30 09:10:00,1.9955,1.9955,1.9952,1.9952,186000000.0
2007-04-30 09:11:00,1.9951,1.9952,1.9945,1.9946,366200001.0
2007-04-30 09:12:00,1.9946,1.9946,1.9943,1.9945,138600001.0
2007-04-30 09:13:00,1.9945,1.9946,1.9944,1.9944,152200002.0
2007-04-30 09:14:00,1.99445,1.9946,1.99445,1.9945,146600000.0
2007-04-30 09:15:00,1.99445,1.9946,1.99445,1.9946,62700000.0
2007-04-30 09:16:00,1.9945,1.9946,1.9944,1.9944,166000000.0
2007-04-30 09:17:00,1.9944,1.9944,1.9928,1.9931,880550000.0
2007-04-30 09:18:00,1.99305,1.9935,1.99295,1.9935,626000002.0
2007-04-30 09:19:00,1.9935,1.99365,1.99345,1.99365,72200000.0
2007-04-30 09:20:00,1.99365,1.9937,1.9933,1.9935,397950001.0
2007-04-30 09:21:00,1.9935,1.9935,1.9933,1.9935,163600001.0
2007-04-30 09:22:00,1.9935,1.9937,1.9934,1.9935,438199996.0
2007-04-30 09:23:00,1.9935,1.9935,1.993,1.9931,591599997.0
2007-04-30 09:24:00,1.99315,1.9933,1.99295,1.9932,1009999999.0
2007-04-30 09:25:00,1.9932,1.9934,1.99205,1.99215,681699993.0
2007-04-30 09:26:00,1.99205,1.9924,1.99205,1.9923,633200000.0
2007-04-30 09:27:00,1.99225,1.9925,1.992,1.9921,275800000.0
2007-04-30 09:28:00,1.9921,1.9923,1.9921,1.9922,317100000.0
2007-04-30 09:29:00,1.99215,1.99225,1.9921,1.9921,427400000.0
2007-04-30 09:30:00,1.9921,1.9924,1.9921,1.9923,219500000.0
2007-04-30 09:31:00,1.9923,1.9927,1.99225,1.9924,571399996.0
2007-04-30 09:32:00,1.9924,1.9932,1.9924,1.9929,460100003.0
2007-04-30 09:33:00,1.9929,1.9931,1.9928,1.993,442999997.0
2007-04-30 09:34:00,1.993,1.9933,1.9929,1.9932,176700000.0
2007-04-30 09:35:00,1.9932,1.9934,1.9932,1.9933,216600000.0
2007-04-30 09:36:00,1.9932,1.9933,1.9932,1.9932,95800000.0
2007-04-30 09:37:00,1.9932,1.9935,1.99315,1.9935,329800001.0
2007-04-30 09:38:00,1.9935,1.9935,1.9934,1.99345,404099999.0
2007-04-30 09:39:00,1.99345,1.9936,1.99345,1.9935,123700000.0
2007-04-30 09:40:00,1.9935,1.9936,1.99305,1.9932,421500000.0
2007-04-30 09:41:00,1.9932,1.9932,1.99295,1.9931,206500000.0
2007-04-30 09:42:00,1.9931,1.9932,1.99295,1.9931,242499998.0
2007-04-30 09:43:00,1.99305,1.9932,1.99305,1.9932,126300000.0
2007-04-30 09:44:00,1.9932,1.9932,1.9932,1.9932,23200000.0
2007-04-30 09:45:00,1.9932,1.9934,1.9932,1.9934,188300000.0
2007-04-30 09:46:00,1.9934,1.9935,1.9932,1.9933,244600001.0
2007-04-30 09:47:00,1.99325,1.9936,1.9932,1.99325,615699997.0
2007-04-30 09:48:00,1.99325,1.9935,1.99325,1.9933,444900001.0
2007-04-30 09:49:00,1.9933,1.9935,1.9933,1.9935,174200000.0
2007-04-30 09:50:00,1.9935,1.9937,1.99345,1.9937,135000001.0
2007-04-30 09:51:00,1.9937,1.9938,1.99355,1.9937,598000000.0
2007-04-30 09:52:00,1.99375,1.99375,1.9936,1.9936,449699993.0
2007-04-30 09:53:00,1.9937,1.9939,1.99345,1.9936,441000001.0
2007-04-30 09:54:00,1.9936,1.9936,1.99355,1.9936,203800000.0
2007-04-30 09:55:00,1.99355,1.9938,1.99355,1.9937,304800002.0
2007-04-30 09:56:00,1.9937,1.9938,1.99335,1.99335,655699996.0
2007-04-30 09:57:00,1.99335,1.9935,1.9932,1.9933,389599998.0
2007-04-30 09:58:00,1.99325,1.9933,1.99325,1.9933,360000001.0
2007-04-30 09:59:00,1.9933,1.9933,1.99305,1.99305,432400000.0
2007-04-30 10:00:00,1.99305,1.9935,1.99305,1.9934,280600000.0
2007-04-30 10:01:00,1.9934,1.9934,1.9928,1.9928,209600000.0
2007-04-30 10:02:00,1.9928,1.9929,1.9925,1.9925,170600000.0
2007-04-30 10:03:00,1.9925,1.9928,1.9922,1.9924,350299999.0
2007-04-30 10:04:00,1.9925,1.9925,1.9917,1.99175,501899998.0
2007-04-30 10:05:00,1.9917,1.99185,1.9914,1.99185,533100000.0
2007-04-30 10:06:00,1.99185,1.9919,1.9917,1.9917,395000005.0
2007-04-30 10:07:00,1.99175,1.992,1.9917,1.9919,239799999.0
2007-04-30 10:08:00,1.99185,1.9922,1.99185,1.99215,368900000.0
2007-04-30 10:09:00,1.99215,1.99305,1.99215,1.99265,525800000.0
2007-04-30 10:10:00,1.99265,1.9927,1.9926,1.9926,86400000.0
2007-04-30 10:11:00,1.9925,1.9926,1.99245,1.9925,172700000.0
2007-04-30 10:12:00,1.99245,1.99245,1.9922,1.9922,404699997.0
2007-04-30 10:13:00,1.9922,1.9922,1.9919,1.992,431900000.0
2007-04-30 10:14:00,1.992,1.9922,1.99195,1.992,288600000.0
2007-04-30 10:15:00,1.99205,1.9921,1.99195,1.9921,324700000.0
2007-04-30 10:16:00,1.992,1.9924,1.99195,1.9924,709100000.0
2007-04-30 10:17:00,1.9924,1.9924,1.9923,1.9923,255200000.0
2007-04-30 10:18:00,1.99235,1.9924,1.9923,1.9923,256000000.0
2007-04-30 10:19:00,1.99225,1.9923,1.9921,1.9921,253800000.0
2007-04-30 10:20:00,1.9921,1.9921,1.99175,1.99175,101400001.0
2007-04-30 10:21:00,1.9916,1.99165,1.9908,1.9912,1010100002.0
2007-04-30 10:22:00,1.9912,1.9912,1.9909,1.99105,665100003.0
2007-04-30 10:23:00,1.9911,1.9911,1.9905,1.99055,701800004.0
2007-04-30 10:24:00,1.9906,1.9907,1.9904,1.9905,547099999.0
2007-04-30 10:25:00,1.9904,1.9905,1.99025,1.9904,402600001.0
2007-04-30 10:26:00,1.99035,1.9906,1.9902,1.9905,526599999.0
2007-04-30 10:27:00,1.9906,1.9908,1.99055,1.9907,575399995.0
2007-04-30 10:28:00,1.99075,1.9913,1.9907,1.9912,734800002.0
2007-04-30 10:29:00,1.99125,1.99135,1.99095,1.991,245999999.0
2007-04-30 10:30:00,1.991,1.991,1.9908,1.9908,305500001.0
2007-04-30 10:31:00,1.9908,1.9908,1.9906,1.9907,366100003.0
2007-04-30 10:32:00,1.9908,1.9909,1.99045,1.9905,473299997.0
2007-04-30 10:33:00,1.9904,1.9906,1.9902,1.99035,420600000.0
2007-04-30 10:34:00,1.9904,1.9905,1.99025,1.9903,284900000.0
2007-04-30 10:35:00,1.99025,1.9904,1.99015,1.9904,645099994.0
2007-04-30 10:36:00,1.9904,1.9907,1.9902,1.9907,427299996.0
2007-04-30 10:37:00,1.9906,1.9908,1.99055,1.9906,683199997.0
2007-04-30 10:38:00,1.9907,1.9908,1.9906,1.9908,193099999.0
2007-04-30 10:39:00,1.9907,1.9908,1.9904,1.9904,324100000.0
2007-04-30 10:40:00,1.9904,1.9906,1.99015,1.99055,669800001.0
2007-04-30 10:41:00,1.9906,1.9909,1.9901,1.99025,855299999.0
2007-04-30 10:42:00,1.9903,1.99065,1.99025,1.9904,571700000.0
2007-04-30 10:43:00,1.99035,1.9905,1.99035,1.9905,371300001.0
2007-04-30 10:44:00,1.9905,1.9909,1.9905,1.9908,491799997.0
2007-04-30 10:45:00,1.9908,1.9908,1.99055,1.9907,354700000.0
2007-04-30 10:46:00,1.9906,1.9907,1.9904,1.9905,453200002.0
2007-04-30 10:47:00,1.9904,1.9905,1.9901,1.9905,544800001.0
2007-04-30 10:48:00,1.9905,1.9908,1.9905,1.9907,471600002.0
2007-04-30 10:49:00,1.9907,1.9911,1.99065,1.991,1026500008.0
2007-04-30 10:50:00,1.9909,1.9909,1.99045,1.99055,561799997.0
2007-04-30 10:51:00,1.9906,1.9906,1.99055,1.9906,234800001.0
2007-04-30 10:52:00,1.9906,1.9906,1.99005,1.99015,501400001.0
2007-04-30 10:53:00,1.99015,1.9903,1.9901,1.9901,282100000.0
2007-04-30 10:54:00,1.9901,1.9902,1.9894,1.9895,840000002.0
2007-04-30 10:55:00,1.9895,1.9896,1.9892,1.9896,567700001.0
2007-04-30 10:56:00,1.9896,1.9896,1.98945,1.98945,496200003.0
2007-04-30 10:57:00,1.9895,1.9896,1.98935,1.98955,367199999.0
2007-04-30 10:58:00,1.98955,1.9898,1.9895,1.9898,261900004.0
2007-04-30 10:59:00,1.98985,1.9901,1.9897,1.9897,283499999.0
2007-04-30 11:00:00,1.9897,1.9897,1.9891,1.9894,446200002.0
2007-04-30 11:01:00,1.9894,1.9898,1.9894,1.9898,607500000.0
2007-04-30 11:02:00,1.9897,1.9897,1.9891,1.98915,516300000.0
2007-04-30 11:03:00,1.9891,1.9893,1.989,1.9891,490100001.0
2007-04-30 11:04:00,1.9891,1.9894,1.98905,1.98935,362400000.0
2007-04-30 11:05:00,1.9894,1.9897,1.98935,1.9895,415199998.0
2007-04-30 11:06:00,1.9895,1.9896,1.9895,1.9896,220000000.0
2007-04-30 11:07:00,1.9896,1.9902,1.98955,1.99,444799999.0
2007-04-30 11:08:00,1.99,1.99,1.98975,1.99,239299999.0
2007-04-30 11:09:00,1.99,1.99,1.98985,1.9899,113200000.0
2007-04-30 11:10:00,1.9899,1.99,1.9898,1.9899,383399999.0
2007-04-30 11:11:00,1.9899,1.9901,1.9899,1.99,264800000.0
2007-04-30 11:12:00,1.99,1.99,1.98995,1.99,91400000.0
2007-04-30 11:13:00,1.99,1.99,1.9898,1.9898,104700000.0
2007-04-30 11:14:00,1.98975,1.9898,1.98955,1.9896,540800003.0
2007-04-30 11:15:00,1.9896,1.9898,1.98955,1.9897,186299999.0
2007-04-30 11:16:00,1.9897,1.9899,1.9896,1.98975,406200000.0
2007-04-30 11:17:00,1.9898,1.9905,1.9898,1.9904,491299999.0
2007-04-30 11:18:00,1.9904,1.9907,1.99035,1.9906,256900000.0
2007-04-30 11:19:00,1.9906,1.9907,1.99035,1.9905,317300000.0
2007-04-30 11:20:00,1.9905,1.99135,1.9905,1.99135,743299998.0
2007-04-30 11:21:00,1.99135,1.9918,1.99135,1.99155,501199997.0
2007-04-30 11:22:00,1.9916,1.9916,1.9914,1.9915,623800000.0
2007-04-30 11:23:00,1.99145,1.9918,1.99135,1.99165,977099993.0
2007-04-30 11:24:00,1.99165,1.9918,1.99155,1.99165,664299999.0
2007-04-30 11:25:00,1.99165,1.99165,1.9914,1.9914,338399998.0
2007-04-30 11:26:00,1.9913,1.9914,1.99125,1.9913,153300000.0
2007-04-30 11:27:00,1.9913,1.9913,1.9908,1.9908,370200000.0
2007-04-30 11:28:00,1.99075,1.9912,1.9907,1.991,761400000.0
2007-04-30 11:29:00,1.9911,1.9914,1.991,1.9913,446500001.0
2007-04-30 11:30:00,1.9913,1.9916,1.9913,1.9915,194600000.0
2007-04-30 11:31:00,1.9915,1.9915,1.99135,1.9915,150499999.0
2007-04-30 11:32:00,1.99145,1.9915,1.9913,1.9913,256200001.0
2007-04-30 11:33:00,1.9913,1.9914,1.9911,1.9912,302900000.0
2007-04-30 11:34:00,1.9912,1.9917,1.9911,1.9917,475900001.0
2007-04-30 11:35:00,1.99165,1.9917,1.99155,1.9917,332799999.0
2007-04-30 11:36:00,1.9917,1.99175,1.99155,1.9916,220200000.0
2007-04-30 11:37:00,1.99155,1.9916,1.9913,1.9913,547400001.0
2007-04-30 11:38:00,1.9913,1.9913,1.99125,1.9913,238100000.0
2007-04-30 11:39:00,1.9913,1.9915,1.9913,1.9915,195400000.0
2007-04-30 11:40:00,1.99145,1.9915,1.99145,1.99145,180600000.0
2007-04-30 11:41:00,1.9915,1.9916,1.9914,1.99155,217700000.0
2007-04-30 11:42:00,1.99155,1.9916,1.99155,1.99155,233300005.0
2007-04-30 11:43:00,1.9916,1.9919,1.99155,1.9919,527100005.0
2007-04-30 11:44:00,1.99195,1.9922,1.99185,1.99195,627900002.0
2007-04-30 11:45:00,1.99195,1.99205,1.99195,1.99195,366700002.0
2007-04-30 11:46:00,1.992,1.9922,1.992,1.9922,615099996.0
2007-04-30 11:47:00,1.9922,1.9923,1.9922,1.9922,392599997.0
2007-04-30 11:48:00,1.9922,1.9922,1.9919,1.992,386000002.0
2007-04-30 11:49:00,1.992,1.992,1.9918,1.9918,222600000.0
2007-04-30 11:50:00,1.9918,1.992,1.9918,1.992,117800000.0
2007-04-30 11:51:00,1.9919,1.992,1.9919,1.99195,239300000.0
2007-04-30 11:52:00,1.99195,1.9922,1.99195,1.9921,375899999.0
2007-04-30 11:53:00,1.9921,1.9923,1.99205,1.9923,222000000.0
2007-04-30 11:54:00,1.9923,1.9927,1.9922,1.9927,752700002.0
2007-04-30 11:55:00,1.9927,1.9927,1.9922,1.9925,597900001.0
2007-04-30 11:56:00,1.9925,1.99255,1.9924,1.99255,208900003.0
2007-04-30 11:57:00,1.99255,1.9926,1.9925,1.9926,152799999.0
2007-04-30 11:58:00,1.9926,1.9927,1.99225,1.99225,291950000.0
2007-04-30 11:59:00,1.99225,1.9935,1.9922,1.9934,851800001.0
2007-04-30 12:00:00,1.9933,1.9934,1.99285,1.9929,1180300002.0
2007-04-30 12:01:00,1.993,1.993,1.99275,1.9929,746300002.0
2007-04-30 12:02:00,1.99285,1.9937,1.99285,1.9937,614300001.0
2007-04-30 12:03:00,1.9936,1.9939,1.9934,1.9935,829700000.0
2007-04-30 12:04:00,1.9935,1.9936,1.99335,1.9934,491900002.0
2007-04-30 12:05:00,1.9935,1.9936,1.9934,1.9936,401600000.0
2007-04-30 12:06:00,1.9936,1.9937,1.99325,1.9936,487999999.0
2007-04-30 12:07:00,1.9936,1.9942,1.9935,1.9942,543600000.0
2007-04-30 12:08:00,1.9942,1.9943,1.99365,1.9938,581399997.0
2007-04-30 12:09:00,1.9938,1.9939,1.9935,1.9937,760550005.0
2007-04-30 12:10:00,1.9937,1.9937,1.99355,1.9936,269100000.0
2007-04-30 12:11:00,1.99355,1.9937,1.9935,1.9936,170000000.0
2007-04-30 12:12:00,1.9936,1.9936,1.9935,1.9936,269999998.0
2007-04-30 12:13:00,1.9936,1.99365,1.9935,1.9935,155600000.0
2007-04-30 12:14:00,1.9935,1.9936,1.9934,1.9935,500500000.0
2007-04-30 12:15:00,1.9936,1.9944,1.9935,1.9944,726399999.0
2007-04-30 12:16:00,1.9944,1.9945,1.99395,1.99405,704900007.0
2007-04-30 12:17:00,1.99405,1.99415,1.99395,1.99405,574800000.0
2007-04-30 12:18:00,1.994,1.9946,1.994,1.9946,394300000.0
2007-04-30 12:19:00,1.9945,1.9946,1.99415,1.9944,380800000.0
2007-04-30 12:20:00,1.9944,1.9944,1.994,1.994,274599998.0
2007-04-30 12:21:00,1.994,1.99405,1.99385,1.9939,492999999.0
2007-04-30 12:22:00,1.9939,1.994,1.99385,1.994,127199998.0
2007-04-30 12:23:00,1.994,1.9941,1.9938,1.994,355000004.0
2007-04-30 12:24:00,1.994,1.994,1.9939,1.994,157900000.0
2007-04-30 12:25:00,1.994,1.9941,1.99375,1.99385,564199999.0
2007-04-30 12:26:00,1.9938,1.994,1.99375,1.9939,337500002.0
2007-04-30 12:27:00,1.9939,1.994,1.9938,1.994,393600000.0
2007-04-30 12:28:00,1.99385,1.994,1.9938,1.9939,503599997.0
2007-04-30 12:29:00,1.9939,1.9941,1.9939,1.99405,275999998.0
2007-04-30 12:30:00,1.9941,1.9944,1.9941,1.9941,293499997.0
2007-04-30 12:31:00,1.9941,1.9942,1.99395,1.9941,417400000.0
2007-04-30 12:32:00,1.9941,1.9943,1.99405,1.9941,427200000.0
2007-04-30 12:33:00,1.9941,1.9941,1.994,1.994,136199999.0
2007-04-30 12:34:00,1.994,1.994,1.994,1.994,322299999.0
2007-04-30 12:35:00,1.994,1.994,1.9938,1.9939,549500001.0
2007-04-30 12:36:00,1.9939,1.9939,1.9938,1.9938,388500001.0
2007-04-30 12:37:00,1.9938,1.9939,1.9937,1.9938,235000000.0
2007-04-30 12:38:00,1.9938,1.9938,1.99365,1.99375,518699998.0
2007-04-30 12:39:00,1.9938,1.9941,1.99375,1.9939,349700000.0
2007-04-30 12:40:00,1.9939,1.99395,1.99375,1.99385,373599999.0
2007-04-30 12:41:00,1.9939,1.9939,1.9936,1.9937,392499998.0
2007-04-30 12:42:00,1.9936,1.9937,1.99345,1.9937,480900000.0
2007-04-30 12:43:00,1.9937,1.9937,1.9936,1.9936,241200002.0
2007-04-30 12:44:00,1.9936,1.9936,1.9935,1.9936,176800000.0
2007-04-30 12:45:00,1.9936,1.9936,1.99355,1.99355,47300000.0
2007-04-30 12:46:00,1.99355,1.9937,1.99355,1.9936,352700003.0
2007-04-30 12:47:00,1.9936,1.9941,1.9936,1.9941,338600002.0
2007-04-30 12:48:00,1.9941,1.9943,1.9941,1.9942,191000000.0
2007-04-30 12:49:00,1.9942,1.9944,1.99415,1.9944,248499999.0
2007-04-30 12:50:00,1.99435,1.9948,1.99425,1.9943,657199999.0
2007-04-30 12:51:00,1.9943,1.9944,1.9943,1.9943,917499983.0
2007-04-30 12:52:00,1.9943,1.9943,1.9941,1.9942,393200000.0
2007-04-30 12:53:00,1.9942,1.9942,1.994,1.9941,414800000.0
2007-04-30 12:54:00,1.994,1.9942,1.99395,1.9941,1308500012.0
2007-04-30 12:55:00,1.9939,1.9941,1.9939,1.994,1241000009.0
2007-04-30 12:56:00,1.994,1.9942,1.994,1.9941,1241000009.0
2007-04-30 12:57:00,1.9941,1.9943,1.99405,1.9942,778900000.0
2007-04-30 12:58:00,1.9942,1.9943,1.9942,1.9943,1523799982.0
2007-04-30 12:59:00,1.9943,1.9945,1.9942,1.9945,545800004.0
2007-04-30 13:00:00,1.9945,1.9948,1.9945,1.9947,815499991.0
2007-04-30 13:01:00,1.9947,1.9947,1.9947,1.9947,1230999960.0
2007-04-30 13:02:00,1.9947,1.9947,1.9944,1.9945,841499990.0
2007-04-30 13:03:00,1.9945,1.9946,1.99435,1.99435,329999999.0
2007-04-30 13:04:00,1.9944,1.9944,1.9943,1.9943,466700000.0
2007-04-30 13:05:00,1.9943,1.99455,1.99425,1.99455,299400000.0
2007-04-30 13:06:00,1.9946,1.9948,1.9945,1.9945,375199999.0
2007-04-30 13:07:00,1.9945,1.9945,1.9943,1.99445,187500000.0
2007-04-30 13:08:00,1.99455,1.9947,1.99445,1.9946,280100000.0
2007-04-30 13:09:00,1.9946,1.9947,1.9945,1.9946,168400000.0
2007-04-30 13:10:00,1.9946,1.9946,1.99445,1.9945,425800002.0
2007-04-30 13:11:00,1.9945,1.9946,1.99445,1.9946,208000000.0
2007-04-30 13:12:00,1.9946,1.9946,1.9945,1.9945,71900000.0
2007-04-30 13:13:00,1.9945,1.9946,1.9944,1.9946,297600000.0
2007-04-30 13:14:00,1.9946,1.9946,1.9944,1.9945,208200000.0
2007-04-30 13:15:00,1.9945,1.9945,1.9944,1.99445,135500000.0
2007-04-30 13:16:00,1.99445,1.9945,1.99435,1.99435,224400000.0
2007-04-30 13:17:00,1.9944,1.9945,1.99435,1.99435,277799996.0
2007-04-30 13:18:00,1.9944,1.99445,1.99435,1.9944,72000000.0
2007-04-30 13:19:00,1.99435,1.9944,1.9943,1.9943,156500000.0
2007-04-30 13:20:00,1.9943,1.9943,1.9938,1.9942,306800000.0
2007-04-30 13:21:00,1.9942,1.9942,1.99385,1.99385,357599994.0
2007-04-30 13:22:00,1.99385,1.99385,1.9935,1.9936,580999999.0
2007-04-30 13:23:00,1.9936,1.9936,1.9932,1.9932,272500000.0
2007-04-30 13:24:00,1.99325,1.99335,1.9932,1.9933,489900002.0
2007-04-30 13:25:00,1.9933,1.9935,1.99325,1.9933,355400000.0
2007-04-30 13:26:00,1.9933,1.99335,1.99285,1.99295,554100001.0
2007-04-30 13:27:00,1.99295,1.99295,1.9928,1.9929,204800000.0
2007-04-30 13:28:00,1.9929,1.9932,1.9928,1.9932,223000000.0
2007-04-30 13:29:00,1.9932,1.9934,1.99305,1.9932,406100000.0
2007-04-30 13:30:00,1.9932,1.9932,1.993,1.9931,346300000.0
2007-04-30 13:31:00,1.9931,1.99315,1.993,1.993,196300000.0
2007-04-30 13:32:00,1.99295,1.993,1.99285,1.9929,178800000.0
2007-04-30 13:33:00,1.9929,1.9931,1.9929,1.9931,241700000.0
2007-04-30 13:34:00,1.9931,1.9932,1.99295,1.9932,196200000.0
2007-04-30 13:35:00,1.9932,1.9932,1.9931,1.9931,17600000.0
2007-04-30 13:36:00,1.9931,1.9932,1.9931,1.9932,69800000.0
2007-04-30 13:37:00,1.9932,1.9932,1.99305,1.99315,96800000.0
2007-04-30 13:38:00,1.9932,1.9932,1.99315,1.9932,81900000.0
2007-04-30 13:39:00,1.9932,1.9933,1.99305,1.99315,178800000.0
2007-04-30 13:40:00,1.9932,1.9933,1.99305,1.9933,421300000.0
2007-04-30 13:41:00,1.9933,1.9933,1.9932,1.9932,334200000.0
2007-04-30 13:42:00,1.9933,1.9933,1.99315,1.9932,343000000.0
2007-04-30 13:43:00,1.99315,1.9933,1.99315,1.9933,155600000.0
2007-04-30 13:44:00,1.9933,1.9933,1.9932,1.9933,115600000.0
2007-04-30 13:45:00,1.9932,1.9933,1.9932,1.9933,284300000.0
2007-04-30 13:46:00,1.9932,1.9932,1.99315,1.99315,317899998.0
2007-04-30 13:47:00,1.9932,1.9934,1.9932,1.99325,365100003.0
2007-04-30 13:48:00,1.99335,1.99345,1.9933,1.9933,218500000.0
2007-04-30 13:49:00,1.9933,1.9934,1.99325,1.99325,83900000.0
2007-04-30 13:50:00,1.99325,1.9933,1.99325,1.99325,147100000.0
2007-04-30 13:51:00,1.99315,1.99325,1.99315,1.99325,315199995.0
2007-04-30 13:52:00,1.99325,1.99325,1.99315,1.9932,115800000.0
2007-04-30 13:53:00,1.9932,1.9933,1.9932,1.99325,364700000.0
2007-04-30 13:54:00,1.99325,1.9934,1.99315,1.9933,372799999.0
2007-04-30 13:55:00,1.9933,1.9933,1.9932,1.9933,243500000.0
2007-04-30 13:56:00,1.9933,1.99335,1.9931,1.99315,401599999.0
2007-04-30 13:57:00,1.9932,1.9932,1.9931,1.9932,405100000.0
2007-04-30 13:58:00,1.9932,1.9933,1.9932,1.9933,457899999.0
2007-04-30 13:59:00,1.9933,1.9933,1.9931,1.9932,279499999.0
2007-04-30 14:00:00,1.9932,1.9932,1.9931,1.9932,565899998.0
2007-04-30 14:01:00,1.9932,1.9932,1.9931,1.99315,127800000.0
2007-04-30 14:02:00,1.99305,1.9931,1.99305,1.9931,262300000.0
2007-04-30 14:03:00,1.9931,1.9931,1.99305,1.9931,86400000.0
2007-04-30 14:04:00,1.9931,1.9934,1.9931,1.99325,157500000.0
2007-04-30 14:05:00,1.9932,1.99335,1.9932,1.9932,182100002.0
2007-04-30 14:06:00,1.9933,1.9933,1.9932,1.9933,311000001.0
2007-04-30 14:07:00,1.9933,1.9933,1.9933,1.9933,3200000.0
2007-04-30 14:08:00,1.9933,1.9933,1.99315,1.9932,116000000.0
2007-04-30 14:09:00,1.9932,1.9932,1.99295,1.993,329400000.0
2007-04-30 14:10:00,1.993,1.993,1.99275,1.9928,405000002.0
2007-04-30 14:11:00,1.99275,1.9929,1.9926,1.9929,400900004.0
2007-04-30 14:12:00,1.9929,1.99295,1.9927,1.9928,498900000.0
2007-04-30 14:13:00,1.9928,1.9928,1.9927,1.9927,192500001.0
2007-04-30 14:14:00,1.9927,1.9928,1.9925,1.9928,420999996.0
2007-04-30 14:15:00,1.9928,1.9928,1.9926,1.9928,368799999.0
2007-04-30 14:16:00,1.9928,1.9929,1.9927,1.9927,166000000.0
2007-04-30 14:17:00,1.9927,1.9928,1.99265,1.9927,221200000.0
2007-04-30 14:18:00,1.9927,1.9929,1.9927,1.9929,460200001.0
2007-04-30 14:19:00,1.99285,1.993,1.99285,1.9929,283499999.0
2007-04-30 14:20:00,1.99285,1.9929,1.99275,1.9929,510500000.0
2007-04-30 14:21:00,1.9928,1.9933,1.99275,1.9932,601899998.0
2007-04-30 14:22:00,1.9932,1.9932,1.9931,1.9932,292600000.0
2007-04-30 14:23:00,1.9932,1.9932,1.99305,1.99305,257600004.0
2007-04-30 14:24:00,1.9931,1.9932,1.99305,1.99305,307299997.0
2007-04-30 14:25:00,1.9931,1.9932,1.99295,1.9931,356500006.0
2007-04-30 14:26:00,1.9931,1.9933,1.9931,1.99325,694100004.0
2007-04-30 14:27:00,1.9933,1.9937,1.99325,1.99355,714600003.0
2007-04-30 14:28:00,1.9936,1.9938,1.9935,1.9936,570399996.0
2007-04-30 14:29:00,1.9936,1.9942,1.9936,1.9937,467300001.0
2007-04-30 14:30:00,1.994,1.9947,1.994,1.9946,781199997.0
2007-04-30 14:31:00,1.9946,1.9947,1.99395,1.9942,1197500003.0
2007-04-30 14:32:00,1.9941,1.9948,1.994,1.9947,1142599997.0
2007-04-30 14:33:00,1.9947,1.9949,1.99395,1.99395,1110199998.0
2007-04-30 14:34:00,1.994,1.9942,1.99375,1.9938,1016399998.0
2007-04-30 14:35:00,1.9937,1.9938,1.99345,1.9938,768999995.0
2007-04-30 14:36:00,1.9938,1.9941,1.9938,1.994,518599998.0
2007-04-30 14:37:00,1.994,1.994,1.9935,1.9936,844400001.0
2007-04-30 14:38:00,1.9936,1.9936,1.99325,1.99325,627000003.0
2007-04-30 14:39:00,1.9933,1.9935,1.99315,1.9935,402600001.0
2007-04-30 14:40:00,1.9935,1.9937,1.99345,1.9937,971000002.0
2007-04-30 14:41:00,1.9937,1.9937,1.9937,1.9937,463699999.0
2007-04-30 14:42:00,1.9937,1.9938,1.9937,1.9938,661800000.0
2007-04-30 14:43:00,1.9937,1.9938,1.9936,1.9937,855999996.0
2007-04-30 14:44:00,1.99365,1.9944,1.99365,1.9943,1131099997.0
2007-04-30 14:45:00,1.9943,1.9945,1.99425,1.9944,622400011.0
2007-04-30 14:46:00,1.9944,1.9947,1.9944,1.9945,378700000.0
2007-04-30 14:47:00,1.9945,1.9948,1.9945,1.9948,539199997.0
2007-04-30 14:48:00,1.99475,1.9955,1.99475,1.9954,2088500009.0
2007-04-30 14:49:00,1.9954,1.9965,1.9952,1.99645,1699500013.0
2007-04-30 14:50:00,1.9964,1.9966,1.9959,1.99595,1496900003.0
2007-04-30 14:51:00,1.99595,1.996,1.99555,1.9956,680500005.0
2007-04-30 14:52:00,1.99555,1.9959,1.99545,1.99555,935599999.0
2007-04-30 14:53:00,1.99555,1.9956,1.9955,1.9956,235800001.0
2007-04-30 14:54:00,1.9956,1.9958,1.99545,1.9955,707300003.0
2007-04-30 14:55:00,1.9955,1.9956,1.9955,1.9955,578999995.0
2007-04-30 14:56:00,1.9955,1.9959,1.99545,1.9958,981800000.0
2007-04-30 14:57:00,1.9958,1.9958,1.99545,1.9955,532300000.0
2007-04-30 14:58:00,1.9956,1.9956,1.99525,1.99525,410000003.0
2007-04-30 14:59:00,1.99525,1.9953,1.9947,1.9948,1200300003.0
2007-04-30 15:00:00,1.9948,1.9949,1.99475,1.99485,502899997.0
2007-04-30 15:01:00,1.9949,1.995,1.9948,1.99495,358100002.0
2007-04-30 15:02:00,1.99495,1.9951,1.99495,1.995,423200002.0
2007-04-30 15:03:00,1.995,1.9951,1.995,1.995,159300000.0
2007-04-30 15:04:00,1.995,1.995,1.9948,1.99485,226700000.0
2007-04-30 15:05:00,1.9948,1.9948,1.99455,1.99455,415600000.0
2007-04-30 15:06:00,1.99455,1.995,1.99455,1.99475,870099998.0
2007-04-30 15:07:00,1.99475,1.995,1.99475,1.9949,154900000.0
2007-04-30 15:08:00,1.9949,1.995,1.99475,1.99475,593699997.0
2007-04-30 15:09:00,1.9948,1.995,1.9948,1.995,526600000.0
2007-04-30 15:10:00,1.995,1.9953,1.995,1.99515,1493100000.0
2007-04-30 15:11:00,1.9952,1.9955,1.99515,1.9952,809500000.0
2007-04-30 15:12:00,1.9952,1.9954,1.9952,1.9953,916899999.0
2007-04-30 15:13:00,1.9953,1.9953,1.99515,1.9952,485400002.0
2007-04-30 15:14:00,1.9954,1.9955,1.99515,1.9953,648300006.0
2007-04-30 15:15:00,1.9953,1.9955,1.99525,1.9954,196200000.0
2007-04-30 15:16:00,1.9954,1.9956,1.9954,1.9955,259800000.0
2007-04-30 15:17:00,1.9955,1.9955,1.9953,1.9953,379999999.0
2007-04-30 15:18:00,1.9953,1.9953,1.9951,1.99525,289099999.0
2007-04-30 15:19:00,1.99525,1.9954,1.9952,1.99525,374100002.0
2007-04-30 15:20:00,1.9953,1.99545,1.9952,1.99525,284699999.0
2007-04-30 15:21:00,1.9953,1.9953,1.9952,1.9952,196300001.0
2007-04-30 15:22:00,1.9952,1.9952,1.99515,1.9952,36800000.0
2007-04-30 15:23:00,1.9952,1.9952,1.995,1.9951,306599996.0
2007-04-30 15:24:00,1.995,1.9954,1.995,1.9954,387499999.0
2007-04-30 15:25:00,1.9954,1.9954,1.9953,1.99535,384799999.0
2007-04-30 15:26:00,1.9954,1.9956,1.9953,1.9955,843200000.0
2007-04-30 15:27:00,1.9956,1.9957,1.9955,1.99555,487100001.0
2007-04-30 15:28:00,1.9956,1.9956,1.99555,1.9956,85200000.0
2007-04-30 15:29:00,1.9956,1.9957,1.99545,1.9957,291500000.0
2007-04-30 15:30:00,1.9955,1.9957,1.99545,1.9956,345400000.0
2007-04-30 15:31:00,1.9956,1.996,1.9955,1.9958,542500001.0
2007-04-30 15:32:00,1.99585,1.9962,1.99585,1.99615,437680000.0
2007-04-30 15:33:00,1.9962,1.9962,1.99565,1.9958,515700002.0
2007-04-30 15:34:00,1.99575,1.9958,1.99565,1.9957,1455200004.0
2007-04-30 15:35:00,1.9956,1.9957,1.99525,1.9953,964200000.0
2007-04-30 15:36:00,1.9953,1.9954,1.9951,1.9951,790500001.0
2007-04-30 15:37:00,1.9951,1.9952,1.99495,1.9952,629500001.0
2007-04-30 15:38:00,1.99515,1.9952,1.99495,1.9951,752400000.0
2007-04-30 15:39:00,1.9951,1.9953,1.9951,1.9952,243500001.0
2007-04-30 15:40:00,1.9951,1.99525,1.99495,1.995,659800005.0
2007-04-30 15:41:00,1.9949,1.9949,1.99455,1.99485,704899999.0
2007-04-30 15:42:00,1.99485,1.995,1.99475,1.995,384500000.0
2007-04-30 15:43:00,1.99505,1.9954,1.995,1.99525,673699999.0
2007-04-30 15:44:00,1.9953,1.9954,1.995,1.9951,1453799984.0
2007-04-30 15:45:00,1.9951,1.9954,1.995,1.9954,424700006.0
2007-04-30 15:46:00,1.99535,1.9954,1.99525,1.9954,966400002.0
2007-04-30 15:47:00,1.9954,1.9955,1.9954,1.9954,517300000.0
2007-04-30 15:48:00,1.9954,1.9957,1.99535,1.9957,857399999.0
2007-04-30 15:49:00,1.9957,1.9959,1.99555,1.9959,913099996.0
2007-04-30 15:50:00,1.9959,1.9959,1.99565,1.9958,514900000.0
2007-04-30 15:51:00,1.9957,1.9959,1.9956,1.9959,895899997.0
2007-04-30 15:52:00,1.9959,1.9962,1.9959,1.9961,886800004.0
2007-04-30 15:53:00,1.99605,1.99625,1.99595,1.9961,716100000.0
2007-04-30 15:54:00,1.9961,1.9963,1.99595,1.9963,480099999.0
2007-04-30 15:55:00,1.99625,1.9966,1.99625,1.9966,91200000.0
2007-04-30 15:56:00,1.9966,1.99685,1.9964,1.9965,957200001.0
2007-04-30 15:57:00,1.99655,1.9966,1.9965,1.9965,659700000.0
2007-04-30 15:58:00,1.9965,1.9965,1.9962,1.9963,733100000.0
2007-04-30 15:59:00,1.9962,1.9962,1.9958,1.996,465700000.0
2007-04-30 16:00:00,1.996,1.996,1.99545,1.99545,921099998.0
2007-04-30 16:01:00,1.9955,1.996,1.9954,1.99585,547699999.0
2007-04-30 16:02:00,1.99585,1.9959,1.9958,1.99585,238900000.0
2007-04-30 16:03:00,1.9959,1.9964,1.99575,1.99595,783100001.0
2007-04-30 16:04:00,1.996,1.9962,1.9958,1.9958,773400006.0
2007-04-30 16:05:00,1.9958,1.9959,1.9958,1.9959,342900000.0
2007-04-30 16:06:00,1.9959,1.9961,1.99575,1.99575,759100000.0
2007-04-30 16:07:00,1.9958,1.996,1.99575,1.996,884399997.0
2007-04-30 16:08:00,1.9961,1.9963,1.996,1.996,868799999.0
2007-04-30 16:09:00,1.996,1.996,1.9958,1.9959,1101600002.0
2007-04-30 16:10:00,1.9959,1.9961,1.9958,1.996,712999999.0
2007-04-30 16:11:00,1.996,1.996,1.99525,1.9953,1539749998.0
2007-04-30 16:12:00,1.9953,1.9954,1.9953,1.9953,416099999.0
2007-04-30 16:13:00,1.99525,1.9954,1.99525,1.99535,1739400001.0
2007-04-30 16:14:00,1.99535,1.9956,1.9952,1.99555,1189200000.0
2007-04-30 16:15:00,1.99555,1.9959,1.99555,1.9958,2133299990.0
2007-04-30 16:16:00,1.9958,1.996,1.99575,1.9958,1261600003.0
2007-04-30 16:17:00,1.9958,1.9961,1.9958,1.9961,1100300003.0
2007-04-30 16:18:00,1.9961,1.9962,1.996,1.9962,778100004.0
2007-04-30 16:19:00,1.9962,1.99635,1.9962,1.9962,1622299999.0
2007-04-30 16:20:00,1.9962,1.9962,1.9958,1.996,1428500002.0
2007-04-30 16:21:00,1.99595,1.9962,1.9959,1.996,1428500002.0
2007-04-30 16:22:00,1.99605,1.9961,1.99595,1.996,444200003.0
2007-04-30 16:23:00,1.99595,1.9963,1.99595,1.9962,928800001.0
2007-04-30 16:24:00,1.9962,1.9963,1.9961,1.9962,884100002.0
2007-04-30 16:25:00,1.9962,1.9962,1.996,1.9962,1828600007.0
2007-04-30 16:26:00,1.9962,1.9962,1.996,1.9961,387999999.0
2007-04-30 16:27:00,1.9961,1.9961,1.99595,1.99595,320200000.0
2007-04-30 16:28:00,1.996,1.9961,1.99585,1.99585,954100001.0
2007-04-30 16:29:00,1.9958,1.9963,1.9958,1.9963,1331400001.0
2007-04-30 16:30:00,1.9962,1.9962,1.99585,1.9961,1331400001.0
2007-04-30 16:31:00,1.996,1.9966,1.996,1.9963,904800004.0
2007-04-30 16:32:00,1.99625,1.9963,1.9961,1.9961,904800004.0
2007-04-30 16:33:00,1.9961,1.9965,1.99605,1.9965,1346699999.0
2007-04-30 16:34:00,1.9965,1.9965,1.9963,1.9964,1423500002.0
2007-04-30 16:35:00,1.9965,1.9973,1.9965,1.997,1423500002.0
2007-04-30 16:36:00,1.9971,1.9976,1.997,1.9976,1423500002.0
2007-04-30 16:37:00,1.9976,1.9976,1.99735,1.99735,2130700010.0
2007-04-30 16:38:00,1.99735,1.9975,1.9972,1.99725,1185300003.0
2007-04-30 16:39:00,1.99725,1.9975,1.9972,1.9975,369799999.0
2007-04-30 16:40:00,1.9975,1.9977,1.9973,1.9973,1191899999.0
2007-04-30 16:41:00,1.9973,1.9974,1.9971,1.99715,1750500009.0
2007-04-30 16:42:00,1.99715,1.9974,1.99715,1.9973,309699999.0
2007-04-30 16:43:00,1.9973,1.99795,1.9972,1.9979,624899997.0
2007-04-30 16:44:00,1.9979,1.9983,1.99785,1.99815,1468475001.0
2007-04-30 16:45:00,1.9983,1.9986,1.9983,1.9986,1923700003.0
2007-04-30 16:46:00,1.99845,1.9987,1.99835,1.9987,1923700003.0
2007-04-30 16:47:00,1.9987,1.9989,1.99855,1.9987,2048300000.0
2007-04-30 16:48:00,1.99865,1.9991,1.9986,1.9991,1152999996.0
2007-04-30 16:49:00,1.99905,1.9998,1.99905,1.9998,1999000004.0
2007-04-30 16:50:00,1.9998,1.9999,1.9993,1.9995,2048200003.0
2007-04-30 16:51:00,1.9994,1.9995,1.9989,1.9993,1506799994.0
2007-04-30 16:52:00,1.9992,1.9993,1.99915,1.9992,1506799994.0
2007-04-30 16:53:00,1.9992,1.9993,1.999,1.99905,1163200004.0
2007-04-30 16:54:00,1.9991,1.9994,1.99895,1.999,1459699998.0
2007-04-30 16:55:00,1.999,1.999,1.99865,1.9987,697500001.0
2007-04-30 16:56:00,1.99865,1.99895,1.99865,1.9988,699999995.0
2007-04-30 16:57:00,1.9988,1.9994,1.99875,1.9992,1935899994.0
2007-04-30 16:58:00,1.9994,1.9996,1.9992,1.9995,1374299999.0
2007-04-30 16:59:00,1.9994,1.9998,1.9994,1.9996,1374299999.0
2007-04-30 17:00:00,1.9997,2.0003,1.9996,2.0002,1374299999.0
2007-04-30 17:01:00,2.0001,2.0002,1.9997,1.9997,1374299999.0
2007-04-30 17:02:00,1.9996,1.9996,1.9992,1.9992,1374299999.0
2007-04-30 17:03:00,1.9992,1.9998,1.9992,1.9997,1374299999.0
2007-04-30 17:04:00,1.9997,1.9998,1.99945,1.99945,1463599998.0
2007-04-30 17:05:00,1.99945,1.9999,1.99945,1.9998,1299499996.0
2007-04-30 17:06:00,1.9999,2.0009,1.9999,2.0006,1748600002.0
2007-04-30 17:07:00,2.0006,2.00075,1.99995,2.00005,1748600002.0
2007-04-30 17:08:00,1.9999,2.0,1.9996,1.9999,1544599996.0
2007-04-30 17:09:00,1.9999,2.0006,1.99975,2.0004,1544599996.0
2007-04-30 17:10:00,2.0005,2.001,2.0003,2.00095,1269699997.0
2007-04-30 17:11:00,2.001,2.001,2.0004,2.0004,1767200004.0
2007-04-30 17:12:00,2.0005,2.0007,2.0003,2.0004,1767200004.0
2007-04-30 17:13:00,2.0005,2.0005,2.0001,2.0004,1767200004.0
2007-04-30 17:14:00,2.0005,2.0015,2.0004,2.0014,1767200004.0
2007-04-30 17:15:00,2.0014,2.0014,2.00095,2.0013,1767200004.0
2007-04-30 17:16:00,2.0013,2.00175,2.00125,2.00125,1700500003.0
2007-04-30 17:17:00,2.00125,2.0019,2.00115,2.00175,1536533601.0
2007-04-30 17:18:00,2.0019,2.0019,2.0016,2.0016,1349500001.0
2007-04-30 17:19:00,2.0016,2.00265,2.00155,2.0025,1349500001.0
2007-04-30 17:20:00,2.00255,2.00255,2.0021,2.0021,1696000004.0
2007-04-30 17:21:00,2.0021,2.0022,2.0018,2.0019,676399996.0
2007-04-30 17:22:00,2.0018,2.002,2.00175,2.0018,676399996.0
2007-04-30 17:23:00,2.0018,2.0022,2.0018,2.0021,1080300003.0
2007-04-30 17:24:00,2.0021,2.0025,2.0021,2.0023,1205599995.0
2007-04-30 17:25:00,2.0023,2.0023,2.00165,2.00215,1205599995.0
2007-04-30 17:26:00,2.0022,2.0024,2.00185,2.00215,1311000001.0
2007-04-30 17:27:00,2.0021,2.0024,2.00195,2.0023,1707900001.0
2007-04-30 17:28:00,2.0023,2.00235,2.002,2.00215,1280199997.0
2007-04-30 17:29:00,2.00215,2.0028,2.00215,2.0025,1226987164.0
2007-04-30 17:30:00,2.0025,2.0031,2.0025,2.00275,1589199999.0
2007-04-30 17:31:00,2.0028,2.003,2.0025,2.0025,1651999998.0
2007-04-30 17:32:00,2.0025,2.0026,2.0022,2.0023,2045600001.0
2007-04-30 17:33:00,2.0023,2.0026,2.0022,2.0024,1084600002.0
2007-04-30 17:34:00,2.00235,2.00235,2.00185,2.00195,1983400006.0
2007-04-30 17:35:00,2.00195,2.002,2.00125,2.0014,1406399999.0
2007-04-30 17:36:00,2.0013,2.0015,2.0011,2.0011,1467299999.0
2007-04-30 17:37:00,2.001,2.0012,2.00095,2.00105,1467299999.0
2007-04-30 17:38:00,2.00105,2.0011,2.0009,2.0009,1290399997.0
2007-04-30 17:39:00,2.0009,2.001,2.00035,2.00045,1115799999.0
2007-04-30 17:40:00,2.0005,2.0005,1.9998,1.99985,1917200003.0
2007-04-30 17:41:00,2.0001,2.0005,2.0,2.0005,1342899999.0
2007-04-30 17:42:00,2.0005,2.0006,2.00025,2.0004,1342899999.0
2007-04-30 17:43:00,2.0004,2.0007,2.0003,2.0006,1236200001.0
2007-04-30 17:44:00,2.0006,2.0007,2.00045,2.0005,731300003.0
2007-04-30 17:45:00,2.0005,2.0005,2.00015,2.00015,1016499993.0
2007-04-30 17:46:00,2.00015,2.00015,1.9998,1.9998,588300000.0
2007-04-30 17:47:00,1.99975,2.0,1.99975,1.9998,1387900003.0
2007-04-30 17:48:00,1.9998,1.9999,1.9996,1.9999,1089399998.0
2007-04-30 17:49:00,1.9998,2.0,1.9998,1.9998,1690600002.0
2007-04-30 17:50:00,1.9998,1.9999,1.9996,1.9997,799300000.0
2007-04-30 17:51:00,1.99965,2.0009,1.99965,2.0008,1405692551.0
2007-04-30 17:52:00,2.0008,2.0008,2.0003,2.0004,757729998.0
2007-04-30 17:53:00,2.0004,2.0009,2.00035,2.0009,1219699998.0
2007-04-30 17:54:00,2.0009,2.0009,2.0004,2.00045,1080499999.0
2007-04-30 17:55:00,2.0005,2.0005,2.00045,2.0005,125100000.0
2007-04-30 17:56:00,2.0005,2.0005,2.0002,2.00025,255900001.0
2007-04-30 17:57:00,2.0004,2.00055,2.0003,2.0003,1419899996.0
2007-04-30 17:58:00,2.0003,2.0005,1.9998,1.9998,799800002.0
2007-04-30 17:59:00,1.9998,1.9999,1.9997,1.9998,1019699997.0
2007-04-30 18:00:00,1.9998,2.0002,1.9998,2.0002,849500003.0
2007-04-30 18:01:00,2.00015,2.0004,1.9998,1.9998,992700000.0
2007-04-30 18:02:00,1.9998,1.9999,1.99975,1.99985,410100004.0
2007-04-30 18:03:00,1.9999,2.0009,1.99985,2.0008,1745199994.0
2007-04-30 18:04:00,2.0008,2.0009,2.0005,2.0007,1017700001.0
2007-04-30 18:05:00,2.0007,2.0007,2.0003,2.0005,997600001.0
2007-04-30 18:06:00,2.0005,2.0007,2.0004,2.0005,533300004.0
2007-04-30 18:07:00,2.0005,2.0005,2.00045,2.00045,270499999.0
2007-04-30 18:08:00,2.0006,2.00065,2.0004,2.0006,299700001.0
2007-04-30 18:09:00,2.0006,2.0006,2.00025,2.00035,700700001.0
2007-04-30 18:10:00,2.0004,2.0005,2.0004,2.0005,242599998.0
2007-04-30 18:11:00,2.0005,2.0005,2.00035,2.0004,499699998.0
2007-04-30 18:12:00,2.00035,2.0005,2.0,2.0001,490000001.0
2007-04-30 18:13:00,2.00005,2.00045,2.00005,2.0004,717000001.0
2007-04-30 18:14:00,2.0004,2.0004,2.0003,2.0003,195499997.0
2007-04-30 18:15:00,2.0003,2.0004,2.00025,2.00025,216900000.0
2007-04-30 18:16:00,2.0003,2.0003,2.0,2.0002,573600001.0
2007-04-30 18:17:00,2.0002,2.0003,2.00005,2.0002,562600001.0
2007-04-30 18:18:00,2.0002,2.00025,1.99985,1.9999,801799997.0
2007-04-30 18:19:00,1.9999,2.0,1.99965,1.9998,942199994.0
2007-04-30 18:20:00,1.9998,2.0001,1.9997,1.9997,702092815.0
2007-04-30 18:21:00,1.9997,1.9997,1.99955,1.9996,705100002.0
2007-04-30 18:22:00,1.9996,1.9997,1.9996,1.9997,176200000.0
2007-04-30 18:23:00,1.9997,1.9997,1.9995,1.9995,737500001.0
2007-04-30 18:24:00,1.9996,1.9997,1.9995,1.99965,275399999.0
2007-04-30 18:25:00,1.99965,1.9998,1.99955,1.9996,1083000000.0
2007-04-30 18:26:00,1.9996,1.99965,1.99955,1.99965,502000002.0
2007-04-30 18:27:00,1.9996,1.9998,1.9995,1.9997,676300000.0
2007-04-30 18:28:00,1.9997,1.9999,1.9997,1.9998,325900000.0
2007-04-30 18:29:00,1.9999,1.9999,1.9998,1.9999,79500000.0
2007-04-30 18:30:00,1.9999,2.0,1.99975,1.99975,114200000.0
2007-04-30 18:31:00,1.99975,1.9999,1.9996,1.9996,408200001.0
2007-04-30 18:32:00,1.9996,1.9996,1.9992,1.9992,481400002.0
2007-04-30 18:33:00,1.9992,1.9993,1.9992,1.99925,88100000.0
2007-04-30 18:34:00,1.9993,1.9996,1.9993,1.9996,538200000.0
2007-04-30 18:35:00,1.9996,1.9998,1.99945,1.9997,632399999.0
2007-04-30 18:36:00,1.9997,2.0,1.99965,2.0,534200002.0
2007-04-30 18:37:00,2.0,2.0002,1.9999,2.0001,377400000.0
2007-04-30 18:38:00,2.0001,2.0001,1.99995,1.99995,530399996.0
2007-04-30 18:39:00,2.0,2.0001,1.99995,1.99995,264700000.0
2007-04-30 18:40:00,2.0,2.0,2.0,2.0,137400000.0
2007-04-30 18:41:00,2.0,2.0001,2.0,2.0001,91000000.0
2007-04-30 18:42:00,2.0001,2.0002,2.00005,2.0002,75000000.0
2007-04-30 18:43:00,2.0002,2.0002,2.0001,2.0002,255400000.0
2007-04-30 18:44:00,2.0002,2.0003,2.00015,2.0003,665199995.0
2007-04-30 18:45:00,2.00025,2.0003,2.00025,2.0003,51000000.0
2007-04-30 18:46:00,2.0003,2.00065,2.0002,2.00035,538600000.0
2007-04-30 18:47:00,2.0004,2.0004,2.0003,2.0004,155899998.0
2007-04-30 18:48:00,2.0004,2.0005,2.0004,2.0005,288900000.0
2007-04-30 18:49:00,2.0005,2.0005,2.0005,2.0005,371900000.0
2007-04-30 18:50:00,2.0005,2.0006,2.00045,2.00045,685400002.0
2007-04-30 18:51:00,2.0005,2.0005,2.0005,2.0005,277600000.0
2007-04-30 18:52:00,2.0005,2.0009,2.00035,2.0009,1652299990.0
2007-04-30 18:53:00,2.0009,2.0011,2.0009,2.0009,372500000.0
2007-04-30 18:54:00,2.0009,2.0009,2.0009,2.0009,72200000.0
2007-04-30 18:55:00,2.0009,2.0009,2.0009,2.0009,3400000.0
2007-04-30 18:56:00,2.0009,2.0011,2.0009,2.0011,277000000.0
2007-04-30 18:57:00,2.0011,2.0015,2.00105,2.0014,910699999.0
2007-04-30 18:58:00,2.0014,2.0014,2.0012,2.00125,238200000.0
2007-04-30 18:59:00,2.0013,2.0013,2.001,2.00105,384000000.0
2007-04-30 19:00:00,2.00105,2.0011,2.0008,2.0008,683100002.0
2007-04-30 19:01:00,2.0007,2.0008,2.0005,2.00055,728800000.0
2007-04-30 19:02:00,2.0006,2.0008,2.0006,2.0008,413200000.0
2007-04-30 19:03:00,2.0007,2.0011,2.0007,2.00105,436600000.0
2007-04-30 19:04:00,2.0011,2.0011,2.001,2.00105,62600000.0
2007-04-30 19:05:00,2.00105,2.0011,2.00095,2.00105,218700000.0
2007-04-30 19:06:00,2.00105,2.0011,2.001,2.001,320900000.0
2007-04-30 19:07:00,2.001,2.0013,2.001,2.0012,779500000.0
2007-04-30 19:08:00,2.0012,2.0012,2.00095,2.001,640499999.0
2007-04-30 19:09:00,2.001,2.0011,2.001,2.00105,262600000.0
2007-04-30 19:10:00,2.00105,2.0013,2.00105,2.0011,915899997.0
2007-04-30 19:11:00,2.0011,2.0013,2.0011,2.00115,762900003.0
2007-04-30 19:12:00,2.00115,2.0012,2.0011,2.0012,1237300002.0
2007-04-30 19:13:00,2.0012,2.0012,2.0007,2.0008,1689300000.0
2007-04-30 19:14:00,2.0008,2.0009,2.0006,2.0006,936600004.0
2007-04-30 19:15:00,2.0006,2.0008,2.0006,2.0006,601300002.0
2007-04-30 19:16:00,2.0007,2.0007,2.00055,2.00055,484000001.0
2007-04-30 19:17:00,2.0006,2.0008,2.0005,2.0007,333099999.0
2007-04-30 19:18:00,2.0007,2.0007,2.00055,2.0006,788799997.0
2007-04-30 19:19:00,2.0006,2.0007,2.0006,2.0006,276600000.0
2007-04-30 19:20:00,2.0006,2.0006,2.00055,2.00055,226700000.0
2007-04-30 19:21:00,2.00055,2.0008,2.00055,2.00075,115700000.0
2007-04-30 19:22:00,2.00085,2.00085,2.0008,2.0008,8800000.0
2007-04-30 19:23:00,2.001,2.00145,2.00085,2.00095,464800000.0
2007-04-30 19:24:00,2.001,2.001,2.0006,2.0006,316599998.0
2007-04-30 19:25:00,2.0006,2.0007,2.0006,2.0006,68100000.0
2007-04-30 19:26:00,2.0006,2.0008,2.0006,2.0007,344600000.0
2007-04-30 19:27:00,2.0007,2.0007,2.00065,2.0007,237600002.0
2007-04-30 19:28:00,2.0006,2.0007,2.0006,2.0007,109699999.0
2007-04-30 19:29:00,2.0007,2.0007,2.0007,2.0007,126300000.0
2007-04-30 19:30:00,2.00065,2.0009,2.0006,2.0007,705800001.0
2007-04-30 19:31:00,2.0007,2.0009,2.0006,2.0007,501000002.0
2007-04-30 19:32:00,2.0007,2.0007,2.00055,2.0006,941900001.0
2007-04-30 19:33:00,2.0006,2.0006,2.0005,2.00055,194100000.0
2007-04-30 19:34:00,2.0006,2.0008,2.0006,2.0008,412200001.0
2007-04-30 19:35:00,2.0008,2.00085,2.00065,2.0007,277199998.0
2007-04-30 19:36:00,2.0007,2.0009,2.0007,2.0007,287100000.0
2007-04-30 19:37:00,2.0007,2.0008,2.00065,2.0007,417300003.0
2007-04-30 19:38:00,2.0007,2.0008,2.00055,2.00055,157500000.0
2007-04-30 19:39:00,2.00055,2.0006,2.00035,2.0005,444500000.0
2007-04-30 19:40:00,2.0005,2.0006,2.0004,2.0005,329500000.0
2007-04-30 19:41:00,2.0005,2.00065,2.00035,2.00035,169300000.0
2007-04-30 19:42:00,2.00035,2.0004,2.00035,2.0004,35400000.0
2007-04-30 19:43:00,2.0004,2.0004,2.00035,2.00035,16900000.0
2007-04-30 19:44:00,2.0004,2.0005,2.0001,2.0001,452499999.0
2007-04-30 19:45:00,2.0001,2.0002,1.99995,2.0001,338499999.0
2007-04-30 19:46:00,2.0001,2.0001,1.9999,1.9999,362000000.0
2007-04-30 19:47:00,1.9999,1.9999,1.99975,1.9998,470000000.0
2007-04-30 19:48:00,1.9998,1.9998,1.9998,1.9998,124500000.0
2007-04-30 19:49:00,1.9998,1.9999,1.9997,1.9998,191599998.0
2007-04-30 19:50:00,1.9998,1.9998,1.9998,1.9998,24000000.0
2007-04-30 19:51:00,1.9998,1.9998,1.9997,1.9998,17200000.0
2007-04-30 19:52:00,1.9998,1.9998,1.99975,1.9998,164600000.0
2007-04-30 19:53:00,1.99975,1.9999,1.99975,1.9998,767899997.0
2007-04-30 19:54:00,1.9998,1.9998,1.9996,1.9997,503514777.0
2007-04-30 19:55:00,1.9998,1.9998,1.9996,1.9997,123399999.0
2007-04-30 19:56:00,1.9996,1.9998,1.9996,1.9998,526300001.0
2007-04-30 19:57:00,1.9998,1.9998,1.9997,1.9997,368500000.0
2007-04-30 19:58:00,1.9997,1.9999,1.9997,1.99985,460700001.0
2007-04-30 19:59:00,1.9999,2.0,1.9999,2.0,425600000.0
2007-04-30 20:00:00,2.0,2.0005,2.0,2.00045,911199999.0
2007-04-30 20:01:00,2.00045,2.0006,2.0004,2.0005,1486399989.0
2007-04-30 20:02:00,2.0005,2.0005,2.0004,2.00045,386199998.0
2007-04-30 20:03:00,2.0005,2.0005,2.0004,2.0005,197800000.0
2007-04-30 20:04:00,2.0005,2.0005,2.0005,2.0005,49400000.0
2007-04-30 20:05:00,2.0005,2.0005,2.0005,2.0005,65600000.0
2007-04-30 20:06:00,2.0005,2.0005,2.0004,2.0004,124300000.0
2007-04-30 20:07:00,2.0004,2.0005,2.0004,2.0005,373200000.0
2007-04-30 20:08:00,2.0005,2.0005,2.0004,2.0004,93600000.0
2007-04-30 20:09:00,2.00014,2.00029,2.00012,2.00013,103700000.0
2007-04-30 20:10:00,2.0004,2.0004,2.0004,2.0004,68000000.0
2007-04-30 20:11:00,2.0004,2.0004,2.0004,2.0004,140500000.0
2007-04-30 20:12:00,2.0004,2.0004,2.0004,2.0004,170100000.0
2007-04-30 20:13:00,2.0004,2.0004,2.0004,2.0004,181400000.0
2007-04-30 20:14:00,2.0004,2.00045,2.0004,2.0004,323100000.0
2007-04-30 20:15:00,2.0004,2.0005,2.0004,2.0004,273900001.0
2007-04-30 20:16:00,2.0003,2.0003,2.0003,2.0003,188600000.0
2007-04-30 20:17:00,2.0003,2.0003,2.00025,2.0003,602500000.0
2007-04-30 20:18:00,2.0003,2.0003,2.0002,2.0002,687200000.0
2007-04-30 20:19:00,2.0002,2.00035,2.0002,2.0003,184900000.0
2007-04-30 20:20:00,2.0003,2.0005,2.0003,2.0004,507499999.0
2007-04-30 20:21:00,2.0004,2.0004,2.00035,2.00035,388700000.0
2007-04-30 20:22:00,2.0004,2.0005,2.00035,2.0005,377400000.0
2007-04-30 20:23:00,2.0005,2.0005,2.00045,2.0005,57200000.0
2007-04-30 20:24:00,2.0005,2.0005,2.0005,2.0005,34200000.0
2007-04-30 20:25:00,2.0005,2.0005,2.00035,2.0005,186300000.0
2007-04-30 20:26:00,2.0005,2.0005,2.00045,2.0005,270099997.0
2007-04-30 20:27:00,2.00055,2.00065,2.00055,2.0006,155900000.0
2007-04-30 20:28:00,2.0006,2.0006,2.0005,2.0005,106800000.0
2007-04-30 20:29:00,2.0005,2.0007,2.0005,2.0006,662399999.0
2007-04-30 20:30:00,2.0006,2.0008,2.00055,2.0006,842600001.0
2007-04-30 20:31:00,2.0006,2.0006,2.0005,2.0006,223699999.0
2007-04-30 20:32:00,2.0006,2.0006,2.0006,2.0006,44700000.0
2007-04-30 20:33:00,2.0006,2.0006,2.0006,2.0006,73300000.0
2007-04-30 20:34:00,2.0006,2.0006,2.0005,2.0005,118300000.0
2007-04-30 20:35:00,2.0004,2.00045,2.00035,2.00035,103000000.0
2007-04-30 20:36:00,2.0004,2.0005,2.00035,2.0004,424300003.0
2007-04-30 20:37:00,2.0004,2.0004,2.0001,2.0001,521599999.0
2007-04-30 20:38:00,2.0001,2.0001,1.99965,1.99975,1192700000.0
2007-04-30 20:39:00,1.9997,1.9998,1.9997,1.9998,227299999.0
2007-04-30 20:40:00,1.9998,1.9999,1.9998,1.9998,432500000.0
2007-04-30 20:41:00,1.9998,1.9998,1.99975,1.9998,64200000.0
2007-04-30 20:42:00,1.9998,1.9998,1.99975,1.9998,73200000.0
2007-04-30 20:43:00,1.9997,1.9997,1.9996,1.9997,202400000.0
2007-04-30 20:44:00,1.9997,1.9997,1.9995,1.99965,406900001.0
2007-04-30 20:45:00,1.9997,1.9997,1.99945,1.99945,201000000.0
2007-04-30 20:46:00,1.99945,1.9995,1.99925,1.99925,538000004.0
2007-04-30 20:47:00,1.9993,1.9995,1.99925,1.9994,442300000.0
2007-04-30 20:48:00,1.9994,1.9996,1.99935,1.99955,246100001.0
2007-04-30 20:49:00,1.9996,1.9996,1.9994,1.9996,237400003.0
2007-04-30 20:50:00,1.9996,1.9996,1.99955,1.9996,79300000.0
2007-04-30 20:51:00,1.99955,1.9996,1.99955,1.9996,127600000.0
2007-04-30 20:52:00,1.9996,1.9998,1.9994,1.9995,662900006.0
2007-04-30 20:53:00,1.9995,1.9995,1.99935,1.9994,115100000.0
2007-04-30 20:54:00,1.9994,1.9994,1.9993,1.9993,366299999.0
2007-04-30 20:55:00,1.9993,1.9994,1.9993,1.9993,378100000.0
2007-04-30 20:56:00,1.9993,1.9994,1.99925,1.9993,405400000.0
2007-04-30 20:57:00,1.9993,1.9994,1.99915,1.99915,273199999.0
2007-04-30 20:58:00,1.99915,1.9992,1.9991,1.9992,650500001.0
2007-04-30 20:59:00,1.9992,1.9993,1.99895,1.99905,1842699999.0
2007-04-30 21:00:00,1.99905,1.9993,1.99905,1.99925,467200000.0
2007-04-30 21:01:00,1.9992,1.9993,1.99915,1.99915,362599996.0
2007-04-30 21:02:00,1.99915,1.9992,1.99915,1.9992,575599999.0
2007-04-30 21:03:00,1.9992,1.9994,1.9992,1.9994,417799999.0
2007-04-30 21:04:00,1.9994,1.9994,1.9993,1.9993,148200000.0
2007-04-30 21:05:00,1.9993,1.9994,1.9993,1.9994,280600000.0
2007-04-30 21:06:00,1.9994,1.9994,1.99935,1.99935,240000000.0
2007-04-30 21:07:00,1.99935,1.9995,1.99935,1.9994,249600001.0
2007-04-30 21:08:00,1.9994,1.9994,1.9994,1.9994,76200000.0
2007-04-30 21:09:00,1.99945,1.9996,1.9994,1.9995,254599998.0
2007-04-30 21:10:00,1.9995,1.9996,1.99945,1.99955,311000000.0
2007-04-30 21:11:00,1.9996,1.9998,1.99955,1.9997,465900000.0
2007-04-30 21:12:00,1.99965,1.9997,1.99965,1.9997,145300000.0
2007-04-30 21:13:00,1.9997,1.9997,1.9997,1.9997,3600000.0
2007-04-30 21:14:00,1.9997,1.9998,1.9996,1.9997,231440000.0
2007-04-30 21:15:00,1.9997,1.9998,1.9997,1.9997,35100000.0
2007-04-30 21:16:00,1.9997,1.9997,1.9997,1.9997,44000000.0
2007-04-30 21:17:00,1.9997,1.9997,1.9997,1.9997,109300000.0
2007-04-30 21:18:00,1.9997,1.9998,1.99965,1.9997,762500008.0
2007-04-30 21:19:00,1.9997,2.0001,1.99945,1.99985,1424600008.0
2007-04-30 21:20:00,1.99985,2.0,1.99975,1.9999,522699998.0
2007-04-30 21:21:00,2.0,2.00015,1.99985,1.99995,800800000.0
2007-04-30 21:22:00,1.99995,2.00015,1.99995,2.00015,523700000.0
2007-04-30 21:23:00,2.00015,2.0003,2.00015,2.0003,290900002.0
2007-04-30 21:24:00,2.0003,2.0003,2.0,2.0001,619800000.0
2007-04-30 21:25:00,2.0001,2.0003,1.99995,2.0,1178500003.0
2007-04-30 21:26:00,2.0,2.0003,1.99995,2.0,895699999.0
2007-04-30 21:27:00,2.0,2.0,1.9997,1.9997,399800001.0
2007-04-30 21:28:00,1.9997,1.9999,1.9996,1.9999,385800001.0
2007-04-30 21:29:00,1.9999,2.0,1.9999,1.9999,198200000.0
2007-04-30 21:30:00,1.9999,2.0,1.99975,2.0,506599999.0
2007-04-30 21:31:00,2.0,2.0001,2.0,2.0001,32000000.0
2007-04-30 21:32:00,2.0001,2.0001,2.0,2.0,66400000.0
2007-04-30 21:33:00,2.0,2.0,1.9995,1.9995,852900001.0
2007-04-30 21:34:00,1.9995,1.9998,1.9995,1.9997,626200000.0
2007-04-30 21:35:00,1.9997,1.9997,1.99965,1.9997,54000000.0
2007-04-30 21:36:00,1.9997,1.9997,1.99965,1.99965,89000000.0
2007-04-30 21:37:00,1.9997,1.9997,1.9997,1.9997,271299997.0
2007-04-30 21:38:00,1.9997,1.9997,1.9996,1.9997,448000000.0
2007-04-30 21:39:00,1.9997,1.9997,1.99945,1.9995,315000000.0
2007-04-30 21:40:00,1.9995,1.9995,1.9994,1.9995,367499997.0
2007-04-30 21:41:00,1.9995,1.9995,1.99925,1.9993,405400000.0
2007-04-30 21:42:00,1.9993,1.99945,1.9993,1.9994,472200008.0
2007-04-30 21:43:00,1.9995,1.9995,1.9994,1.9994,292200000.0
2007-04-30 21:44:00,1.9994,1.9996,1.9994,1.9996,365499999.0
2007-04-30 21:45:00,1.9996,1.99965,1.9993,1.9993,535700000.0
2007-04-30 21:46:00,1.9993,1.9995,1.9993,1.9994,144800001.0
2007-04-30 21:47:00,1.9995,1.9995,1.9993,1.9994,223600001.0
2007-04-30 21:48:00,1.9994,1.9994,1.9994,1.9994,232200000.0
2007-04-30 21:49:00,1.9994,1.9995,1.9993,1.9994,245999999.0
2007-04-30 21:50:00,1.9995,1.9998,1.9994,1.9997,969800001.0
2007-04-30 21:51:00,1.9996,1.9998,1.9996,1.9998,226900000.0
2007-04-30 21:52:00,1.9998,1.9998,1.9995,1.9996,320999997.0
2007-04-30 21:53:00,1.9996,1.9997,1.9996,1.9996,260200000.0
2007-04-30 21:54:00,1.9997,1.9997,1.9996,1.9997,196000001.0
2007-04-30 21:55:00,1.9997,1.9997,1.99955,1.99955,182200001.0
2007-04-30 21:56:00,1.99955,1.9997,1.99955,1.9996,173999999.0
2007-04-30 21:57:00,1.9997,1.9998,1.9995,1.9996,621099993.0
2007-04-30 21:58:00,1.9997,1.9997,1.9995,1.9997,298699999.0
2007-04-30 21:59:00,1.9997,1.9997,1.9995,1.9995,209299999.0
2007-04-30 22:00:00,1.9996,1.9996,1.9994,1.9994,246400000.0
2007-04-30 22:01:00,1.99935,1.9995,1.9992,1.9995,380000000.0
2007-04-30 22:02:00,1.9995,1.9995,1.9994,1.9995,86300000.0
2007-04-30 22:03:00,1.9995,1.9995,1.9993,1.9994,93700000.0
2007-04-30 22:04:00,1.9994,1.9995,1.9994,1.99945,325400000.0
2007-04-30 22:05:00,1.99945,1.9996,1.99945,1.9996,217200002.0
2007-04-30 22:06:00,1.9996,1.9996,1.9995,1.9996,107800000.0
2007-04-30 22:07:00,1.9996,1.9996,1.9995,1.9995,48800000.0
2007-04-30 22:08:00,1.9996,1.9997,1.9993,1.9995,221200000.0
2007-04-30 22:09:00,1.9995,1.9995,1.9995,1.9995,43600000.0
2007-04-30 22:10:00,1.9995,1.9995,1.9995,1.9995,40600000.0
2007-04-30 22:11:00,1.9995,1.9996,1.9995,1.9996,23800000.0
2007-04-30 22:12:00,1.9995,1.9996,1.99945,1.9996,65800000.0
2007-04-30 22:13:00,1.9995,1.9996,1.9994,1.9995,114500001.0
2007-04-30 22:14:00,1.9995,1.9995,1.9995,1.9995,43900000.0
2007-04-30 22:15:00,1.9995,1.9996,1.9993,1.9995,212800000.0
2007-04-30 22:16:00,1.9995,1.9996,1.9995,1.9995,181600000.0
2007-04-30 22:17:00,1.9995,1.9995,1.9995,1.9995,8000000.0
2007-04-30 22:18:00,1.9994,1.9996,1.9994,1.9996,146599997.0
2007-04-30 22:19:00,1.9996,1.9996,1.9996,1.9996,6400000.0
2007-04-30 22:20:00,1.9996,1.9997,1.9995,1.9995,93500000.0
2007-04-30 22:21:00,1.9995,1.9997,1.9995,1.99965,381999997.0
2007-04-30 22:22:00,1.9997,1.9997,1.9995,1.9995,47200000.0
2007-04-30 22:23:00,1.9995,1.9997,1.99945,1.9996,192000000.0
2007-04-30 22:24:00,1.9996,1.9998,1.9996,1.9998,775199994.0
2007-04-30 22:25:00,1.9998,1.9998,1.9996,1.9996,201199999.0
2007-04-30 22:26:00,1.99965,1.9997,1.99965,1.9997,17900000.0
2007-04-30 22:27:00,1.9997,1.9997,1.9996,1.9996,445199997.0
2007-04-30 22:28:00,1.9996,1.9996,1.9996,1.9996,127000000.0
2007-04-30 22:29:00,1.9996,1.9996,1.9996,1.9996,327600000.0
2007-04-30 22:30:00,1.9996,1.9997,1.9996,1.9997,145299996.0
2007-04-30 22:31:00,1.9997,1.9997,1.9995,1.9996,469899996.0
2007-04-30 22:32:00,1.9998,1.9998,1.9996,1.9997,147500000.0
2007-04-30 22:33:00,1.9997,1.9997,1.99965,1.9997,58300000.0
2007-04-30 22:34:00,1.9997,1.9997,1.9996,1.9996,244000000.0
2007-04-30 22:35:00,1.99931,1.99931,1.999,1.99917,63500000.0
2007-04-30 22:36:00,1.9996,1.9996,1.9995,1.9996,230900001.0
2007-04-30 22:37:00,1.99955,1.9996,1.9995,1.9996,219299999.0
2007-04-30 22:38:00,1.9996,1.9996,1.9995,1.9996,153199997.0
2007-04-30 22:39:00,1.9996,1.9998,1.9996,1.9998,83200002.0
2007-04-30 22:40:00,1.9998,1.9998,1.9996,1.9996,53000000.0
2007-04-30 22:41:00,1.9996,1.9996,1.9996,1.9996,14000000.0
2007-04-30 22:42:00,1.99965,1.9999,1.99965,1.9997,453200000.0
2007-04-30 22:43:00,1.9997,1.9997,1.9996,1.9996,69200000.0
2007-04-30 22:44:00,1.9996,1.9997,1.9996,1.9997,40800000.0
2007-04-30 22:45:00,1.99975,1.9998,1.99975,1.9998,14800000.0
2007-04-30 22:46:00,1.9998,1.9998,1.99975,1.99975,83400000.0
2007-04-30 22:47:00,1.99975,1.99975,1.99975,1.99975,165200000.0
2007-04-30 22:48:00,1.99975,1.99975,1.99975,1.99975,58100000.0
2007-04-30 22:49:00,1.99975,1.99975,1.9995,1.99965,75200000.0
2007-04-30 22:50:00,1.99965,1.99965,1.9992,1.9993,147700000.0
2007-04-30 22:51:00,1.9993,1.9995,1.9993,1.9995,77200000.0
2007-04-30 22:52:00,1.9995,1.9995,1.9993,1.9993,75200000.0
2007-04-30 22:53:00,1.9993,1.9995,1.9992,1.9994,230600002.0
2007-04-30 22:54:00,1.9994,1.9994,1.9993,1.9994,93100001.0
2007-04-30 22:55:00,1.9994,1.9994,1.9993,1.9993,27200000.0
2007-04-30 22:56:00,1.9993,1.9993,1.9993,1.9993,11300000.0
2007-04-30 22:57:00,1.9993,1.9995,1.9993,1.99935,56000000.0
2007-04-30 22:58:00,1.99935,1.99945,1.99935,1.9994,28800000.0
2007-04-30 22:59:00,1.9994,1.9994,1.9993,1.9993,29200000.0
2007-04-30 23:00:00,1.9993,1.9994,1.9993,1.9994,64800000.0
2007-04-30 23:01:00,1.9995,1.9995,1.9993,1.9993,32000000.0
2007-04-30 23:02:00,1.9993,1.9994,1.9993,1.9994,128600000.0
2007-04-30 23:03:00,1.9992,1.9995,1.9992,1.9993,170100000.0
2007-04-30 23:04:00,1.9993,1.9993,1.9992,1.9993,25700000.0
2007-04-30 23:05:00,1.9993,1.9994,1.9993,1.9994,40000000.0
2007-04-30 23:06:00,1.9996,1.9996,1.9996,1.9996,20800000.0
2007-04-30 23:07:00,1.9995,1.9995,1.9994,1.9995,68700000.0
2007-04-30 23:08:00,1.99919,1.99935,1.99909,1.99913,370000000.0
2007-04-30 23:09:00,1.9995,1.9995,1.9995,1.9995,6400000.0
2007-04-30 23:10:00,1.9995,1.9995,1.9995,1.9995,10400000.0
2007-04-30 23:11:00,1.9995,1.9995,1.9994,1.9994,21600000.0
2007-04-30 23:12:00,1.9995,1.9996,1.9994,1.9996,56500000.0
2007-04-30 23:13:00,1.9996,1.9996,1.9993,1.9993,55100000.0
2007-04-30 23:14:00,1.9993,1.9994,1.9993,1.9993,99100000.0
2007-04-30 23:15:00,1.9993,1.9993,1.9993,1.9993,8000000.0
2007-04-30 23:16:00,1.9994,1.9994,1.9993,1.9993,26400000.0
2007-04-30 23:17:00,1.9993,1.9993,1.9993,1.9993,8000000.0
2007-04-30 23:18:00,1.9993,1.9993,1.9992,1.9992,25500000.0
2007-04-30 23:19:00,1.9992,1.9993,1.9992,1.9993,132200000.0
2007-04-30 23:20:00,1.9993,1.9993,1.9993,1.9993,6400000.0
2007-04-30 23:21:00,1.9993,1.9993,1.9993,1.9993,28000000.0
2007-04-30 23:22:00,1.9992,1.9992,1.9992,1.9992,40900000.0
2007-04-30 23:23:00,1.99902,1.99923,1.99902,1.99909,34900000.0
2007-04-30 23:24:00,1.9992,1.9992,1.9992,1.9992,21900000.0
2007-04-30 23:25:00,1.99907,1.99908,1.99897,1.99908,12200000.0
2007-04-30 23:26:00,1.9992,1.9992,1.9992,1.9992,27300000.0
2007-04-30 23:27:00,1.9992,1.9993,1.9992,1.9992,154600000.0
2007-04-30 23:28:00,1.99902,1.99908,1.99885,1.99903,319300000.0
2007-04-30 23:29:00,1.9992,1.9992,1.9992,1.9992,11400000.0
2007-04-30 23:30:00,1.9992,1.9992,1.9992,1.9992,50200000.0
2007-04-30 23:31:00,1.99915,1.99915,1.99882,1.99898,51900000.0
2007-04-30 23:32:00,1.9993,1.9993,1.9988,1.9989,134300000.0
2007-04-30 23:33:00,1.9989,1.9989,1.9985,1.9989,185200000.0
2007-04-30 23:34:00,1.9989,1.9991,1.9989,1.9991,15400000.0
2007-04-30 23:35:00,1.99874,1.99891,1.99845,1.99886,348700000.0
2007-04-30 23:36:00,1.9992,1.9992,1.9985,1.9985,132100002.0
2007-04-30 23:37:00,1.9987,1.9987,1.9984,1.9984,81200000.0
2007-04-30 23:38:00,1.9984,1.9986,1.9983,1.9986,173000000.0
2007-04-30 23:39:00,1.9986,1.9986,1.9984,1.9985,46600000.0
2007-04-30 23:40:00,1.9985,1.9987,1.9984,1.9985,143500000.0
2007-04-30 23:41:00,1.9985,1.9985,1.9982,1.9983,192799998.0
2007-04-30 23:42:00,1.9984,1.9984,1.9984,1.9984,28800000.0
2007-04-30 23:43:00,1.9984,1.9984,1.9984,1.9984,24800000.0
2007-04-30 23:44:00,1.9984,1.9985,1.9983,1.9984,145181000.0
2007-04-30 23:45:00,1.9985,1.9985,1.9985,1.9985,4000000.0
2007-04-30 23:46:00,1.99831,1.99835,1.9981,1.99826,18400000.0
2007-04-30 23:47:00,1.9985,1.9998,1.9984,1.9987,316300000.0
2007-04-30 23:48:00,1.9987,1.9992,1.9986,1.9992,100181000.0
2007-04-30 23:49:00,1.9992,1.9996,1.9992,1.9993,108800000.0
2007-04-30 23:50:00,1.9993,1.9994,1.999,1.9992,244600002.0
2007-04-30 23:51:00,1.9991,1.9991,1.9991,1.9991,28299999.0
2007-04-30 23:52:00,1.9992,1.9992,1.9992,1.9992,16000000.0
2007-04-30 23:53:00,1.9992,1.9992,1.9989,1.999,143581001.0
2007-04-30 23:54:00,1.999,1.999,1.999,1.999,6400000.0
2007-04-30 23:55:00,1.999,1.999,1.9989,1.9989,78299999.0
2007-04-30 23:56:00,1.9989,1.9989,1.9989,1.9989,30400000.0
2007-04-30 23:57:00,1.9989,1.9989,1.9989,1.9989,4083000.0
2007-04-30 23:58:00,1.9989,1.9991,1.9989,1.999,188982998.0
2007-04-30 23:59:00,1.9991,1.9999,1.9991,1.9997,240200001.0
2007-05-01 00:00:00,1.9996,1.9996,1.9991,1.9994,474799998.0
2007-05-01 00:01:00,1.9995,1.9995,1.999,1.9991,447500000.0
2007-05-01 00:02:00,1.99906,1.99906,1.99891,1.999,140500000.0
2007-05-01 00:03:00,1.9994,1.9994,1.9991,1.9991,80400000.0
2007-05-01 00:04:00,1.99899,1.99908,1.99896,1.99908,241600000.0
2007-05-01 00:05:00,1.9992,1.9993,1.9992,1.9993,58400000.0
2007-05-01 00:06:00,1.99913,1.99916,1.999,1.999,57500000.0
2007-05-01 00:07:00,1.99934,1.99934,1.99902,1.99913,30800000.0
2007-05-01 00:08:00,1.9994,1.9994,1.9994,1.9994,44000000.0
2007-05-01 00:09:00,1.9993,1.99947,1.99912,1.99938,262000000.0
2007-05-01 00:10:00,1.9994,1.9994,1.9994,1.9994,24000000.0
2007-05-01 00:11:00,1.9994,1.9994,1.9994,1.9994,112800000.0
2007-05-01 00:12:00,1.9994,1.9995,1.999,1.9992,353300005.0
2007-05-01 00:13:00,1.9992,1.9994,1.99915,1.99915,160800000.0
2007-05-01 00:14:00,1.9992,2.0007,1.99915,2.0005,1407200001.0
2007-05-01 00:15:00,2.0006,2.0009,2.0004,2.0006,326800000.0
2007-05-01 00:16:00,2.00045,2.0005,2.00045,2.0005,20000000.0
2007-05-01 00:17:00,2.0004,2.00046,2.00031,2.0004,18400000.0
2007-05-01 00:18:00,2.0005,2.0006,2.0004,2.00055,109600000.0
2007-05-01 00:19:00,2.0007,2.0007,2.0007,2.0007,15200000.0
2007-05-01 00:20:00,2.0007,2.0008,2.0004,2.0005,779100000.0
2007-05-01 00:21:00,2.0004,2.0005,2.0004,2.0005,82200000.0
2007-05-01 00:22:00,2.0005,2.0005,2.0004,2.0005,68500000.0
2007-05-01 00:23:00,2.0005,2.0005,2.0005,2.0005,800000.0
2007-05-01 00:24:00,2.00023,2.0003,2.00003,2.00027,239400000.0
2007-05-01 00:25:00,2.0004,2.0004,2.0001,2.0001,135599998.0
2007-05-01 00:26:00,2.0001,2.0001,2.0,2.0,76200000.0
2007-05-01 00:27:00,1.99985,1.99991,1.99979,1.99988,139000000.0
2007-05-01 00:28:00,2.0,2.0,1.99965,1.9998,106600000.0
2007-05-01 00:29:00,1.9998,1.9998,1.9998,1.9998,9600000.0
2007-05-01 00:30:00,1.9998,1.9998,1.9998,1.9998,6400000.0
2007-05-01 00:31:00,1.99937,1.99972,1.99937,1.99966,77600000.0
2007-05-01 00:32:00,1.9998,1.9998,1.9997,1.99975,199899997.0
2007-05-01 00:33:00,1.99975,2.0,1.99975,2.0,82400000.0
2007-05-01 00:34:00,2.0,2.0,1.9998,2.0,262699997.0
2007-05-01 00:35:00,2.0001,2.0001,2.0,2.0,20800000.0
2007-05-01 00:36:00,2.0,2.0,1.9999,2.0,110800000.0
2007-05-01 00:37:00,2.0,2.0,1.9999,1.9999,20400000.0
2007-05-01 00:38:00,1.9999,1.9999,1.9999,1.9999,1600000.0
2007-05-01 00:39:00,1.9999,1.9999,1.9999,1.9999,25600000.0
2007-05-01 00:40:00,2.0,2.0,1.9999,1.9999,139200000.0
2007-05-01 00:41:00,2.0,2.0,2.0,2.0,11200000.0
2007-05-01 00:42:00,2.0,2.0,1.9999,1.9999,50700000.0
2007-05-01 00:43:00,1.9999,1.9999,1.9994,1.9996,57700000.0
2007-05-01 00:44:00,1.99914,1.99943,1.99912,1.99943,28000000.0
2007-05-01 00:45:00,1.9996,1.9996,1.9996,1.9996,13600000.0
2007-05-01 00:46:00,1.9996,1.9999,1.9996,1.9999,74700000.0
2007-05-01 00:47:00,1.9999,1.9999,1.9998,1.9998,32500000.0
2007-05-01 00:48:00,1.99985,1.9999,1.9996,1.99975,62100000.0
2007-05-01 00:49:00,1.9998,1.9999,1.99955,1.9996,226800000.0
2007-05-01 00:50:00,1.99965,1.99965,1.99942,1.99957,62300000.0
2007-05-01 00:51:00,1.99965,1.99967,1.99936,1.99944,25000000.0
2007-05-01 00:52:00,1.9996,1.9996,1.9996,1.9996,54400000.0
2007-05-01 00:53:00,1.99948,1.99948,1.99932,1.99934,285600000.0
2007-05-01 00:54:00,1.9996,1.9996,1.9996,1.9996,6400000.0
2007-05-01 00:55:00,1.9996,1.9996,1.9996,1.9996,4000000.0
2007-05-01 00:56:00,1.9996,1.9996,1.9996,1.9996,4000000.0
2007-05-01 00:57:00,1.99951,1.99965,1.99927,1.99951,262499999.0
2007-05-01 00:58:00,1.99943,1.99948,1.99935,1.99948,83600001.0
2007-05-01 00:59:00,1.9996,1.9996,1.9996,1.9996,8000000.0
2007-05-01 01:00:00,1.9996,1.9996,1.9996,1.9996,14800000.0
2007-05-01 01:01:00,1.9996,1.9996,1.9996,1.9996,3200000.0
2007-05-01 01:02:00,1.9996,1.99965,1.9996,1.99965,5600000.0
2007-05-01 01:03:00,1.99946,1.99959,1.99934,1.99934,107200000.0
2007-05-01 01:04:00,1.99975,1.99975,1.9997,1.9997,23100000.0
2007-05-01 01:05:00,1.99975,1.9998,1.99975,1.9998,10400000.0
2007-05-01 01:06:00,1.9998,1.9998,1.9998,1.9998,8800000.0
2007-05-01 01:07:00,1.9998,1.9998,1.9998,1.9998,9600000.0
2007-05-01 01:08:00,1.9998,1.9998,1.9998,1.9998,2400000.0
2007-05-01 01:09:00,1.99955,1.99964,1.99938,1.99938,73200000.0
2007-05-01 01:10:00,1.9998,2.0,1.9998,1.9999,100600000.0
2007-05-01 01:11:00,1.9999,2.0,1.99985,1.9999,14400000.0
2007-05-01 01:12:00,1.9999,1.9999,1.9999,1.9999,6000000.0
2007-05-01 01:13:00,1.9999,2.0001,1.99975,2.00005,169300000.0
2007-05-01 01:14:00,2.0001,2.0001,2.00005,2.0001,8800000.0
2007-05-01 01:15:00,2.0001,2.0001,2.0001,2.0001,10400000.0
2007-05-01 01:16:00,1.99997,1.99997,1.99972,1.99973,65000000.0
2007-05-01 01:17:00,1.99966,1.9999,1.99966,1.99974,22600000.0
2007-05-01 01:18:00,2.0001,2.0001,2.0001,2.0001,18400000.0
2007-05-01 01:19:00,2.0001,2.0001,2.0001,2.0001,8000000.0
2007-05-01 01:20:00,1.9999,2.0001,1.99981,2.0001,24400000.0
2007-05-01 01:21:00,1.9998,1.99986,1.99962,1.99986,20000000.0
2007-05-01 01:22:00,1.99958,1.99992,1.99958,1.99992,37600000.0
2007-05-01 01:23:00,1.99986,1.99992,1.99971,1.9999,23100000.0
2007-05-01 01:24:00,2.0001,2.0002,2.0001,2.0002,24800000.0
2007-05-01 01:25:00,2.00001,2.0002,1.99995,2.00012,300400000.0
2007-05-01 01:26:00,2.0002,2.0002,2.0002,2.0002,4800000.0
2007-05-01 01:27:00,2.0002,2.0002,2.0002,2.0002,8000000.0
2007-05-01 01:28:00,2.0002,2.0002,2.0002,2.0002,4000000.0
2007-05-01 01:29:00,1.99995,2.00001,1.99954,1.99962,354100000.0
2007-05-01 01:30:00,2.0002,2.0004,2.0002,2.0004,99400000.0
2007-05-01 01:31:00,2.0004,2.0004,2.0004,2.0004,53600000.0
2007-05-01 01:32:00,2.0004,2.0004,2.0004,2.0004,120000000.0
2007-05-01 01:33:00,2.00008,2.00039,2.00007,2.00015,319300000.0
2007-05-01 01:34:00,2.0004,2.0005,2.0004,2.0005,80700000.0
2007-05-01 01:35:00,2.0005,2.0005,2.0005,2.0005,600000.0
2007-05-01 01:36:00,2.0005,2.0005,2.0005,2.0005,1200000.0
2007-05-01 01:37:00,2.0005,2.0005,2.0004,2.0005,8000000.0
2007-05-01 01:38:00,2.0005,2.0005,2.0005,2.0005,400000.0
2007-05-01 01:39:00,2.00013,2.00013,1.99999,2.00006,15300000.0
2007-05-01 01:40:00,2.00015,2.00026,1.99982,2.00026,37700000.0
2007-05-01 01:41:00,2.00027,2.00035,2.00019,2.00025,23600000.0
2007-05-01 01:42:00,2.00009,2.00047,2.00009,2.0003,21200000.0
2007-05-01 01:43:00,2.0005,2.0005,2.0005,2.0005,800000.0
2007-05-01 01:44:00,2.0005,2.0005,2.00025,2.00025,3500000.0
2007-05-01 01:45:00,2.00025,2.00025,2.00015,2.00015,63800000.0
2007-05-01 01:46:00,2.0002,2.0002,2.0002,2.0002,8000000.0
2007-05-01 01:47:00,2.0002,2.0002,2.0,2.0,73600000.0
2007-05-01 01:48:00,2.0,2.0,1.9999,1.9999,145700000.0
2007-05-01 01:49:00,1.9996,1.99978,1.99948,1.99954,92000000.0
2007-05-01 01:50:00,1.9999,1.9999,1.9999,1.9999,1600000.0
2007-05-01 01:51:00,1.9999,1.9999,1.9999,1.9999,300000.0
2007-05-01 01:52:00,1.99965,1.99965,1.99929,1.99959,86100000.0
2007-05-01 01:53:00,1.9999,1.9999,1.9999,1.9999,300000.0
2007-05-01 01:54:00,1.9999,1.9999,1.9999,1.9999,23900000.0
2007-05-01 01:55:00,1.99961,1.99971,1.9995,1.9995,120899999.0
2007-05-01 01:56:00,1.99995,2.0,1.9998,1.9998,95200000.0
2007-05-01 01:57:00,2.0,2.0,1.9998,1.9999,71000000.0
2007-05-01 01:58:00,1.9999,1.9999,1.9999,1.9999,23200000.0
2007-05-01 01:59:00,1.9999,1.9999,1.9997,1.9998,89500000.0
2007-05-01 02:00:00,1.9998,1.9998,1.9998,1.9998,12000000.0
2007-05-01 02:01:00,1.9998,1.9998,1.9997,1.9997,263200000.0
2007-05-01 02:02:00,1.9997,1.9999,1.9997,1.9999,135400000.0
2007-05-01 02:03:00,2.0,2.0003,2.0,2.0003,74400000.0
2007-05-01 02:04:00,2.0003,2.0003,2.00015,2.0002,144199999.0
2007-05-01 02:05:00,2.0002,2.0002,1.9999,2.0002,205900000.0
2007-05-01 02:06:00,2.0002,2.0002,2.0002,2.0002,67200000.0
2007-05-01 02:07:00,2.0002,2.0003,2.0002,2.0002,66100000.0
2007-05-01 02:08:00,2.0002,2.0002,2.0,2.0001,53200000.0
2007-05-01 02:09:00,2.0001,2.0001,2.0,2.0,30400000.0
2007-05-01 02:10:00,2.0,2.0003,2.0,2.0002,84000000.0
2007-05-01 02:11:00,2.0002,2.0003,2.0002,2.0003,52800000.0
2007-05-01 02:12:00,2.0002,2.0002,1.9999,1.9999,165600000.0
2007-05-01 02:13:00,2.0002,2.0003,2.0002,2.0002,26300000.0
2007-05-01 02:14:00,2.0002,2.0002,2.0,2.0,29400000.0
2007-05-01 02:15:00,2.0,2.0001,1.9996,1.9996,187600002.0
2007-05-01 02:16:00,1.99965,1.9997,1.9996,1.9997,39600000.0
2007-05-01 02:17:00,1.9997,1.9999,1.9997,1.9999,24500000.0
2007-05-01 02:18:00,1.99958,1.99965,1.99937,1.99965,54900000.0
2007-05-01 02:19:00,1.9999,2.0,1.99985,2.0,31400000.0
2007-05-01 02:20:00,2.0,2.0,2.0,2.0,4000000.0
2007-05-01 02:21:00,2.0,2.0,1.9999,1.9999,35300000.0
2007-05-01 02:22:00,1.99973,1.99973,1.99958,1.99968,97900000.0
2007-05-01 02:23:00,1.9999,1.9999,1.9999,1.9999,2100000.0
2007-05-01 02:24:00,1.9999,1.9999,1.9999,1.9999,2100000.0
2007-05-01 02:25:00,1.9999,1.9999,1.9999,1.9999,2000000.0
2007-05-01 02:26:00,1.9997,1.99978,1.99945,1.99978,167900000.0
2007-05-01 02:27:00,1.99962,1.99978,1.99962,1.99972,141800000.0
2007-05-01 02:28:00,1.9999,1.9999,1.9999,1.9999,6400000.0
2007-05-01 02:29:00,1.99963,1.99978,1.99949,1.99975,82100000.0
2007-05-01 02:30:00,1.9996,1.99978,1.99942,1.99965,43200000.0
2007-05-01 02:31:00,1.9999,1.9999,1.9999,1.9999,800000.0
2007-05-01 02:32:00,1.99965,1.99965,1.99937,1.99957,27200000.0
2007-05-01 02:33:00,1.99978,1.9998,1.99969,1.99971,40800000.0
2007-05-01 02:34:00,1.99935,1.99963,1.99935,1.99963,140000000.0
2007-05-01 02:35:00,1.99979,1.99982,1.99969,1.99969,48800000.0
2007-05-01 02:36:00,1.99938,1.99964,1.99938,1.99954,73600000.0
2007-05-01 02:37:00,1.99985,1.99985,1.9998,1.9998,37600000.0
2007-05-01 02:38:00,1.99953,1.99961,1.99935,1.99955,224000000.0
2007-05-01 02:39:00,1.9998,1.9998,1.9996,1.9996,20600000.0
2007-05-01 02:40:00,1.99955,1.99965,1.99955,1.99965,18500000.0
2007-05-01 02:41:00,1.99955,1.99955,1.99931,1.99932,65400000.0
2007-05-01 02:42:00,1.9996,1.99962,1.99937,1.99942,50200000.0
2007-05-01 02:43:00,1.9997,1.9997,1.9997,1.9997,18400000.0
2007-05-01 02:44:00,1.9997,1.99975,1.99965,1.99965,196300003.0
2007-05-01 02:45:00,1.9997,1.9997,1.9997,1.9997,4000000.0
2007-05-01 02:46:00,1.99941,1.99949,1.99919,1.99919,70300000.0
2007-05-01 02:47:00,1.99953,1.99953,1.99944,1.99951,37200000.0
2007-05-01 02:48:00,1.99923,1.99958,1.99923,1.99941,30200000.0
2007-05-01 02:49:00,1.99952,1.99959,1.9992,1.99955,148500000.0
2007-05-01 02:50:00,1.9997,1.9997,1.9996,1.9996,73600000.0
2007-05-01 02:51:00,1.99948,1.99966,1.99931,1.99966,39000000.0
2007-05-01 02:52:00,1.9996,1.9996,1.9996,1.9996,49600000.0
2007-05-01 02:53:00,1.9996,1.9998,1.9996,1.9996,86400000.0
2007-05-01 02:54:00,1.99965,1.9997,1.9994,1.9994,320400007.0
2007-05-01 02:55:00,1.9995,1.9995,1.9994,1.9995,376299999.0
2007-05-01 02:56:00,1.9995,1.9996,1.9995,1.9995,86800001.0
2007-05-01 02:57:00,1.9995,1.9997,1.9995,1.9997,30800000.0
2007-05-01 02:58:00,1.9997,1.9997,1.9997,1.9997,3200000.0
2007-05-01 02:59:00,1.9997,1.9997,1.9997,1.9997,7200000.0
2007-05-01 03:00:00,1.9997,1.9998,1.9996,1.9996,88000000.0
2007-05-01 03:01:00,1.9996,1.9996,1.9996,1.9996,90800000.0
2007-05-01 03:02:00,1.9996,1.9997,1.99955,1.9997,236000000.0
2007-05-01 03:03:00,1.9997,1.9998,1.99965,1.99965,132000000.0
2007-05-01 03:04:00,1.9997,1.9998,1.9997,1.9997,81600000.0
2007-05-01 03:05:00,1.9997,1.9997,1.9996,1.9997,21600000.0
2007-05-01 03:06:00,1.9997,1.9997,1.99945,1.9996,280299997.0
2007-05-01 03:07:00,1.9996,1.9996,1.9996,1.9996,3200000.0
2007-05-01 03:08:00,1.99934,1.99948,1.99912,1.99916,124900000.0
2007-05-01 03:09:00,1.9996,1.9996,1.9996,1.9996,3200000.0
2007-05-01 03:10:00,1.9996,1.9996,1.9996,1.9996,6400000.0
2007-05-01 03:11:00,1.9996,1.9996,1.9996,1.9996,12000000.0
2007-05-01 03:12:00,1.9996,1.9996,1.9996,1.9996,10400000.0
2007-05-01 03:13:00,1.9996,1.9996,1.9995,1.9995,47600000.0
2007-05-01 03:14:00,1.9995,1.9995,1.9995,1.9995,16000000.0
2007-05-01 03:15:00,1.9995,1.9995,1.9995,1.9995,32000000.0
2007-05-01 03:16:00,1.9995,1.9995,1.99945,1.9995,28300000.0
2007-05-01 03:17:00,1.9995,1.9995,1.9995,1.9995,70000000.0
2007-05-01 03:18:00,1.9995,1.9995,1.99935,1.99935,59800000.0
2007-05-01 03:19:00,1.99935,1.9995,1.99935,1.9995,32900000.0
2007-05-01 03:20:00,1.9995,1.9995,1.9995,1.9995,16000000.0
2007-05-01 03:21:00,1.9995,1.9995,1.9995,1.9995,8000000.0
2007-05-01 03:22:00,1.99934,1.99943,1.9992,1.99935,70400000.0
2007-05-01 03:23:00,1.99913,1.99941,1.99903,1.99941,21600000.0
2007-05-01 03:24:00,1.9995,1.9995,1.99925,1.99925,103399999.0
2007-05-01 03:25:00,1.9993,1.9993,1.9993,1.9993,18400000.0
2007-05-01 03:26:00,1.9993,1.9993,1.9993,1.9993,48800000.0
2007-05-01 03:27:00,1.99892,1.99914,1.99881,1.99907,102400000.0
2007-05-01 03:28:00,1.9993,1.9994,1.9993,1.9993,75200000.0
2007-05-01 03:29:00,1.9993,1.9995,1.9993,1.9995,39100000.0
2007-05-01 03:30:00,1.99925,1.99925,1.99888,1.99923,120000000.0
2007-05-01 03:31:00,1.9995,1.9995,1.9995,1.9995,3200000.0
2007-05-01 03:32:00,1.9995,1.9995,1.9993,1.9993,128700000.0
2007-05-01 03:33:00,1.9993,1.9993,1.9993,1.9993,115600000.0
2007-05-01 03:34:00,1.9993,1.9995,1.9993,1.9995,213600000.0
2007-05-01 03:35:00,1.9995,1.9995,1.9993,1.9993,245100000.0
2007-05-01 03:36:00,1.9993,1.9995,1.99925,1.9993,220699999.0
2007-05-01 03:37:00,1.9993,1.9995,1.9993,1.9993,40649000.0
2007-05-01 03:38:00,1.9993,1.9994,1.9993,1.9994,16400000.0
2007-05-01 03:39:00,1.9994,1.9994,1.9994,1.9994,1600000.0
2007-05-01 03:40:00,1.9994,1.9994,1.9993,1.9993,81000000.0
2007-05-01 03:41:00,1.9993,1.9993,1.9993,1.9993,117600000.0
2007-05-01 03:42:00,1.9993,1.9993,1.9993,1.9993,18400000.0
2007-05-01 03:43:00,1.9993,1.9993,1.9991,1.9991,232700005.0
2007-05-01 03:44:00,1.9992,1.9993,1.9992,1.9992,72900000.0
2007-05-01 03:45:00,1.99925,1.9993,1.9992,1.9993,127200000.0
2007-05-01 03:46:00,1.9993,1.9993,1.9993,1.9993,6400000.0
2007-05-01 03:47:00,1.9993,1.9994,1.99925,1.99925,269200000.0
2007-05-01 03:48:00,1.9993,1.9995,1.9993,1.9994,175500000.0
2007-05-01 03:49:00,1.9994,1.99995,1.99925,1.9999,368700000.0
2007-05-01 03:50:00,1.99985,2.0,1.9997,1.99995,270400000.0
2007-05-01 03:51:00,1.9999,2.0003,1.9999,2.00025,144500000.0
2007-05-01 03:52:00,2.0002,2.0002,2.00015,2.0002,30100000.0
2007-05-01 03:53:00,2.0002,2.0002,2.00015,2.0002,54200000.0
2007-05-01 03:54:00,2.0002,2.0002,2.0002,2.0002,36800000.0
2007-05-01 03:55:00,2.00035,2.0004,2.0002,2.00035,236400000.0
2007-05-01 03:56:00,2.00035,2.00035,2.00035,2.00035,122800000.0
2007-05-01 03:57:00,2.00035,2.00035,2.00025,2.00025,131000000.0
2007-05-01 03:58:00,2.0003,2.00045,2.0003,2.00045,202800000.0
2007-05-01 03:59:00,2.00045,2.0006,2.00045,2.0006,14400000.0
2007-05-01 04:00:00,2.0006,2.0007,2.0005,2.0006,99829999.0
2007-05-01 04:01:00,2.0006,2.0006,2.00045,2.0005,131760000.0
2007-05-01 04:02:00,2.0006,2.0007,2.0005,2.0005,332599995.0
2007-05-01 04:03:00,2.0005,2.00055,2.00045,2.00045,82050002.0
2007-05-01 04:04:00,2.0005,2.0005,2.00045,2.00045,48450001.0
2007-05-01 04:05:00,2.00055,2.0006,2.00055,2.0006,6000000.0
2007-05-01 04:06:00,2.0006,2.0006,2.00055,2.00055,9000000.0
2007-05-01 04:07:00,2.00014,2.00041,2.00014,2.00037,31200000.0
2007-05-01 04:08:00,2.0006,2.0006,2.0005,2.0006,22500000.0
2007-05-01 04:09:00,2.0006,2.0007,2.0006,2.0007,74400000.0
2007-05-01 04:10:00,2.0007,2.0007,2.0006,2.0007,214600000.0
2007-05-01 04:11:00,2.0007,2.0007,2.00065,2.00065,25500000.0
2007-05-01 04:12:00,2.0007,2.0008,2.0006,2.0008,60000001.0
2007-05-01 04:13:00,2.0008,2.00085,2.0008,2.0008,16800000.0
2007-05-01 04:14:00,2.00075,2.00075,2.0007,2.0007,43200000.0
2007-05-01 04:15:00,2.00075,2.0008,2.0005,2.0007,114400001.0
2007-05-01 04:16:00,2.00045,2.00055,2.00035,2.00055,91599997.0
2007-05-01 04:17:00,2.0007,2.0007,2.0006,2.0006,7300000.0
2007-05-01 04:18:00,2.0006,2.0007,2.0006,2.0006,24600000.0
2007-05-01 04:19:00,2.00055,2.00055,2.00055,2.00055,10800000.0
2007-05-01 04:20:00,2.0007,2.0007,2.0007,2.0007,200000.0
2007-05-01 04:21:00,2.0006,2.0007,2.0006,2.0007,15200000.0
2007-05-01 04:22:00,2.0007,2.0007,2.0005,2.0005,75400001.0
2007-05-01 04:23:00,2.0006,2.0007,2.0006,2.0007,43200000.0
2007-05-01 04:24:00,2.00027,2.00058,2.00027,2.00054,571400000.0
2007-05-01 04:25:00,2.00011,2.00058,2.00011,2.00048,185200000.0
2007-05-01 04:26:00,2.0006,2.0006,2.0006,2.0006,8000000.0
2007-05-01 04:27:00,2.0006,2.0007,2.00055,2.00055,60700000.0
2007-05-01 04:28:00,2.00055,2.0006,2.00055,2.0006,17100000.0
2007-05-01 04:29:00,2.00051,2.00064,2.00034,2.0006,32200000.0
2007-05-01 04:30:00,2.0006,2.0006,2.0006,2.0006,5600000.0
2007-05-01 04:31:00,2.00016,2.00056,2.00016,2.00048,67600000.0
2007-05-01 04:32:00,2.00058,2.00058,2.0004,2.0004,41900000.0
2007-05-01 04:33:00,2.0006,2.0006,2.0006,2.0006,8500000.0
2007-05-01 04:34:00,2.0006,2.0006,2.0006,2.0006,6400000.0
2007-05-01 04:35:00,2.0006,2.0006,2.0006,2.0006,20000000.0
2007-05-01 04:36:00,2.0006,2.0006,2.0006,2.0006,4800000.0
2007-05-01 04:37:00,2.0007,2.0007,2.0007,2.0007,100000.0
2007-05-01 04:38:00,2.0007,2.0007,2.0007,2.0007,10200000.0
2007-05-01 04:39:00,2.0007,2.0007,2.0006,2.0007,41300000.0
2007-05-01 04:40:00,2.0007,2.0007,2.0007,2.0007,62100000.0
2007-05-01 04:41:00,2.0007,2.0008,2.0007,2.0008,99600000.0
2007-05-01 04:42:00,2.0008,2.0008,2.0006,2.00065,193800000.0
2007-05-01 04:43:00,2.00065,2.0008,2.00065,2.0007,48400000.0
2007-05-01 04:44:00,2.0007,2.0008,2.0007,2.0007,48000000.0
2007-05-01 04:45:00,2.0007,2.0008,2.0007,2.0007,31200000.0
2007-05-01 04:46:00,2.0008,2.0008,2.0005,2.0006,113600000.0
2007-05-01 04:47:00,2.0005,2.0006,2.0001,2.0001,170000000.0
2007-05-01 04:48:00,2.0001,2.0004,2.0001,2.0003,53200000.0
2007-05-01 04:49:00,2.0004,2.0004,2.0003,2.0003,29600000.0
2007-05-01 04:50:00,2.00007,2.00013,1.99979,2.00009,141400000.0
2007-05-01 04:51:00,2.00008,2.00012,1.99977,1.99982,55900000.0
2007-05-01 04:52:00,2.0003,2.0003,2.0003,2.0003,3200000.0
2007-05-01 04:53:00,1.99964,2.00005,1.99964,1.99997,59900000.0
2007-05-01 04:54:00,2.00008,2.00024,1.99987,2.0002,113099998.0
2007-05-01 04:55:00,2.0004,2.0004,2.0004,2.0004,10400000.0
2007-05-01 04:56:00,2.0004,2.0004,2.0004,2.0004,108000000.0
2007-05-01 04:57:00,2.00047,2.00058,2.00021,2.00025,30000000.0
2007-05-01 04:58:00,2.00055,2.00087,2.00038,2.00038,24000000.0
2007-05-01 04:59:00,2.0004,2.0005,2.0004,2.0005,80000000.0
2007-05-01 05:00:00,2.0005,2.0005,2.0004,2.0005,316300000.0
2007-05-01 05:01:00,2.0004,2.0004,2.0,2.0001,159000000.0
2007-05-01 05:02:00,2.0001,2.0001,2.0,2.0,36200000.0
2007-05-01 05:03:00,2.00005,2.0002,2.00005,2.00015,24000000.0
2007-05-01 05:04:00,2.0002,2.0002,2.0002,2.0002,800000.0
2007-05-01 05:05:00,2.00015,2.0002,2.0,2.00015,113100000.0
2007-05-01 05:06:00,2.00025,2.0004,2.0002,2.0002,106400000.0
2007-05-01 05:07:00,2.0002,2.0002,2.0001,2.0002,98400000.0
2007-05-01 05:08:00,2.0002,2.0002,2.00015,2.0002,52000000.0
2007-05-01 05:09:00,2.0002,2.0002,2.00015,2.00015,55800000.0
2007-05-01 05:10:00,2.0002,2.0002,2.0,2.0002,127900000.0
2007-05-01 05:11:00,2.0002,2.0002,2.00005,2.0001,81800000.0
2007-05-01 05:12:00,2.0001,2.0001,2.00005,2.0001,40100000.0
2007-05-01 05:13:00,2.0001,2.0001,2.00005,2.00005,36400000.0
2007-05-01 05:14:00,2.0001,2.0002,2.00005,2.0001,44999999.0
2007-05-01 05:15:00,2.0002,2.0002,2.0002,2.0002,2400000.0
2007-05-01 05:16:00,2.0002,2.0004,2.0002,2.0003,142900001.0
2007-05-01 05:17:00,2.0005,2.0005,2.00035,2.0005,49700000.0
2007-05-01 05:18:00,2.0005,2.0005,2.00035,2.0004,99599996.0
2007-05-01 05:19:00,2.0004,2.0005,2.0003,2.00035,269099996.0
2007-05-01 05:20:00,2.00035,2.0004,2.00025,2.0003,610399989.0
2007-05-01 05:21:00,2.0003,2.0003,2.0003,2.0003,78500000.0
2007-05-01 05:22:00,2.0003,2.0003,2.0003,2.0003,32500000.0
2007-05-01 05:23:00,2.0003,2.0003,2.0003,2.0003,13500000.0
2007-05-01 05:24:00,2.0003,2.0003,2.0003,2.0003,7300000.0
2007-05-01 05:25:00,2.00007,2.00027,2.00005,2.00027,111600000.0
2007-05-01 05:26:00,2.0003,2.0003,2.0003,2.0003,66700000.0
2007-05-01 05:27:00,2.0003,2.0003,2.0003,2.0003,2400000.0
2007-05-01 05:28:00,2.0003,2.0003,2.0003,2.0003,800000.0
2007-05-01 05:29:00,2.00005,2.00013,2.0,2.00009,32000000.0
2007-05-01 05:30:00,2.0003,2.0003,2.0003,2.0003,4000000.0
2007-05-01 05:31:00,2.0003,2.0004,2.0003,2.0003,7400000.0
2007-05-01 05:32:00,2.0003,2.0003,2.00015,2.0002,75900000.0
2007-05-01 05:33:00,2.00015,2.0002,2.0001,2.0002,64000000.0
2007-05-01 05:34:00,2.0002,2.0002,2.0002,2.0002,800000.0
2007-05-01 05:35:00,2.0002,2.0002,2.0002,2.0002,800000.0
2007-05-01 05:36:00,2.0002,2.0002,1.99985,2.0,144700000.0
2007-05-01 05:37:00,2.0,2.0,2.0,2.0,29600000.0
2007-05-01 05:38:00,2.0,2.0,1.99995,2.0,21900000.0
2007-05-01 05:39:00,2.0,2.0,2.0,2.0,6400000.0
2007-05-01 05:40:00,1.99974,2.00003,1.99974,1.99981,12800000.0
2007-05-01 05:41:00,1.99977,1.99977,1.99956,1.99976,58800000.0
2007-05-01 05:42:00,1.99979,1.99983,1.99962,1.99983,26400000.0
2007-05-01 05:43:00,1.99973,1.9998,1.99952,1.9998,4800000.0
2007-05-01 05:44:00,1.99977,1.99988,1.99963,1.99988,9600000.0
2007-05-01 05:45:00,1.99987,1.99987,1.99962,1.99962,4800000.0
2007-05-01 05:46:00,1.99985,1.99985,1.9998,1.99985,33600000.0
2007-05-01 05:47:00,2.0,2.0002,2.0,2.0002,72300000.0
2007-05-01 05:48:00,2.0002,2.0002,2.00015,2.0002,113200000.0
2007-05-01 05:49:00,2.0002,2.0002,2.0002,2.0002,26400000.0
2007-05-01 05:50:00,2.0002,2.0002,2.0002,2.0002,600000.0
2007-05-01 05:51:00,2.0001,2.00016,1.99988,1.99999,67400000.0
2007-05-01 05:52:00,2.0002,2.0002,2.0002,2.0002,1500000.0
2007-05-01 05:53:00,2.0002,2.0002,2.0002,2.0002,900000.0
2007-05-01 05:54:00,2.0002,2.0002,2.0002,2.0002,11800000.0
2007-05-01 05:55:00,2.0002,2.0002,2.00015,2.00015,78000000.0
2007-05-01 05:56:00,2.0002,2.0002,2.00015,2.0002,28400000.0
2007-05-01 05:57:00,2.0002,2.0002,2.00015,2.0002,45200000.0
2007-05-01 05:58:00,2.0002,2.0002,2.0002,2.0002,4700000.0
2007-05-01 05:59:00,2.0002,2.0002,2.0001,2.0002,16800000.0
2007-05-01 06:00:00,2.0002,2.0002,2.0002,2.0002,37400000.0
2007-05-01 06:01:00,2.0002,2.0002,2.0002,2.0002,22500000.0
2007-05-01 06:02:00,2.0002,2.0002,1.9997,1.9999,93900000.0
2007-05-01 06:03:00,1.9999,1.9999,1.9997,1.9998,139000000.0
2007-05-01 06:04:00,1.9998,1.9998,1.9998,1.9998,40000000.0
2007-05-01 06:05:00,1.9999,2.0,1.9999,2.0,29600000.0
2007-05-01 06:06:00,2.0,2.0,2.0,2.0,2400000.0
2007-05-01 06:07:00,2.0,2.0,2.0,2.0,7200000.0
2007-05-01 06:08:00,1.99983,1.99993,1.99964,1.99982,293700000.0
2007-05-01 06:09:00,2.0,2.0,2.0,2.0,2400000.0
2007-05-01 06:10:00,1.99968,1.99975,1.99934,1.99934,382200000.0
2007-05-01 06:11:00,1.99972,1.99983,1.99946,1.99983,216600000.0
2007-05-01 06:12:00,1.99978,1.99987,1.99978,1.99985,235200000.0
2007-05-01 06:13:00,1.99982,1.99982,1.99982,1.99982,77100000.0
2007-05-01 06:14:00,1.9999,1.9999,1.9999,1.9999,9200000.0
2007-05-01 06:15:00,1.9999,1.9999,1.9996,1.9996,150700000.0
2007-05-01 06:16:00,1.9996,1.9997,1.9996,1.9996,40000000.0
2007-05-01 06:17:00,1.9996,1.9998,1.9996,1.9996,127799996.0
2007-05-01 06:18:00,1.9997,1.9997,1.9996,1.9997,19200000.0
2007-05-01 06:19:00,1.9997,1.9998,1.9997,1.9997,42400000.0
2007-05-01 06:20:00,1.9997,1.9997,1.9996,1.9996,79200000.0
2007-05-01 06:21:00,1.9996,1.9996,1.9995,1.9995,96999999.0
2007-05-01 06:22:00,1.9994,1.9994,1.9993,1.9993,49600000.0
2007-05-01 06:23:00,1.9993,1.9993,1.9993,1.9993,2200000.0
2007-05-01 06:24:00,1.9993,1.9994,1.9993,1.9993,83600000.0
2007-05-01 06:25:00,1.9992,1.9992,1.9992,1.9992,26800000.0
2007-05-01 06:26:00,1.99909,1.99916,1.99897,1.99907,172100000.0
2007-05-01 06:27:00,1.9993,1.9996,1.9993,1.9996,79500001.0
2007-05-01 06:28:00,1.9996,1.9996,1.9996,1.9996,4800000.0
2007-05-01 06:29:00,1.9997,1.9997,1.9995,1.9995,46400000.0
2007-05-01 06:30:00,1.9995,1.9997,1.9995,1.9996,164300000.0
2007-05-01 06:31:00,1.9996,2.0001,1.9994,2.0,265600000.0
2007-05-01 06:32:00,2.0001,2.0002,2.0,2.0001,214600001.0
2007-05-01 06:33:00,2.0001,2.0001,2.0001,2.0001,50100000.0
2007-05-01 06:34:00,2.0001,2.0001,2.0001,2.0001,124400000.0
2007-05-01 06:35:00,2.0001,2.0002,2.0001,2.0002,36000000.0
2007-05-01 06:36:00,2.0001,2.0001,2.0001,2.0001,10800000.0
2007-05-01 06:37:00,2.00002,2.00005,2.00002,2.00005,15000000.0
2007-05-01 06:38:00,2.00015,2.0002,2.00015,2.0002,6400000.0
2007-05-01 06:39:00,2.0001,2.0001,1.99995,1.99995,71600000.0
2007-05-01 06:40:00,1.99995,2.00015,1.99995,2.00015,344400000.0
2007-05-01 06:41:00,2.0002,2.0003,2.0002,2.0003,92800000.0
2007-05-01 06:42:00,2.0003,2.0003,2.00005,2.0003,128400002.0
2007-05-01 06:43:00,2.0003,2.0003,2.0001,2.0003,158899999.0
2007-05-01 06:44:00,2.0002,2.0003,2.0001,2.0002,33500000.0
2007-05-01 06:45:00,2.0002,2.0002,2.0001,2.0001,68800000.0
2007-05-01 06:46:00,2.0001,2.0001,2.0001,2.0001,25600000.0
2007-05-01 06:47:00,2.0001,2.0001,1.99995,1.99995,31200000.0
2007-05-01 06:48:00,1.9998,2.0,1.9998,1.9998,100800000.0
2007-05-01 06:49:00,1.9997,1.9997,1.99955,1.9996,246200001.0
2007-05-01 06:50:00,1.99933,1.99951,1.99933,1.99947,149800000.0
2007-05-01 06:51:00,1.9997,1.9997,1.9996,1.9996,38100000.0
2007-05-01 06:52:00,1.9998,1.9998,1.99965,1.99965,36000000.0
2007-05-01 06:53:00,1.99965,1.9997,1.99965,1.9997,32900000.0
2007-05-01 06:54:00,1.99965,1.99965,1.99965,1.99965,5200000.0
2007-05-01 06:55:00,1.9997,1.9998,1.9997,1.9998,27200000.0
2007-05-01 06:56:00,1.99959,1.99967,1.99945,1.99965,445800000.0
2007-05-01 06:57:00,1.99965,1.99966,1.99947,1.99958,560600000.0
2007-05-01 06:58:00,1.9998,1.9999,1.9998,1.9999,47200000.0
2007-05-01 06:59:00,1.9999,2.0,1.99975,1.9999,801700003.0
2007-05-01 07:00:00,1.99985,1.9999,1.9998,1.9999,40000000.0
2007-05-01 07:01:00,1.9998,1.9999,1.9998,1.9998,54400000.0
2007-05-01 07:02:00,1.99958,1.9998,1.9995,1.99956,1584099982.0
2007-05-01 07:03:00,1.9998,1.9998,1.99965,1.99965,14000000.0
2007-05-01 07:04:00,1.9997,1.9997,1.9997,1.9997,5900000.0
2007-05-01 07:05:00,1.99963,1.99963,1.99948,1.99948,267800000.0
2007-05-01 07:06:00,1.9997,1.9998,1.9997,1.9998,24100000.0
2007-05-01 07:07:00,1.9998,1.9998,1.9998,1.9998,7200000.0
2007-05-01 07:08:00,1.9997,1.9997,1.9997,1.9997,10700000.0
2007-05-01 07:09:00,1.9997,1.9997,1.99965,1.99965,18700000.0
2007-05-01 07:10:00,1.9997,1.9998,1.99965,1.99965,117200000.0
2007-05-01 07:11:00,1.99961,1.99969,1.99946,1.99946,293999996.0
2007-05-01 07:12:00,1.9997,1.9997,1.9996,1.9996,69200000.0
2007-05-01 07:13:00,1.9996,1.9996,1.99955,1.99955,12400000.0
2007-05-01 07:14:00,1.9996,1.9996,1.99945,1.9996,118399999.0
2007-05-01 07:15:00,1.9996,1.99995,1.9996,1.99965,507900001.0
2007-05-01 07:16:00,1.9998,1.9998,1.9998,1.9998,9600000.0
2007-05-01 07:17:00,1.9997,1.9999,1.9997,1.9998,70100000.0
2007-05-01 07:18:00,1.9998,1.9998,1.9998,1.9998,47800000.0
2007-05-01 07:19:00,1.9998,1.9998,1.9998,1.9998,36000000.0
2007-05-01 07:20:00,1.99967,1.99967,1.99949,1.99949,81000000.0
2007-05-01 07:21:00,1.99961,1.99964,1.99954,1.99959,144100000.0
2007-05-01 07:22:00,1.9998,1.9998,1.9998,1.9998,2400000.0
2007-05-01 07:23:00,1.9998,1.9999,1.9997,1.9997,72000000.0
2007-05-01 07:24:00,1.9998,1.9998,1.9997,1.9997,80000000.0
2007-05-01 07:25:00,1.9997,1.99975,1.9997,1.99975,4800000.0
2007-05-01 07:26:00,1.9998,1.9999,1.99975,1.9998,134200000.0
2007-05-01 07:27:00,2.0,2.0,1.9998,1.99985,130400000.0
2007-05-01 07:28:00,1.99985,1.99985,1.99985,1.99985,800000.0
2007-05-01 07:29:00,1.9997,1.9999,1.9997,1.9999,18400000.0
2007-05-01 07:30:00,1.99985,2.00015,1.99985,2.0001,162200001.0
2007-05-01 07:31:00,2.0001,2.0001,2.0,2.0001,8800000.0
2007-05-01 07:32:00,2.0001,2.0001,2.0001,2.0001,28000000.0
2007-05-01 07:33:00,2.0001,2.0001,2.0,2.0001,119600000.0
2007-05-01 07:34:00,1.9999,1.99997,1.99974,1.99996,275900006.0
2007-05-01 07:35:00,2.0001,2.00015,2.00005,2.00005,23400000.0
2007-05-01 07:36:00,2.0001,2.0002,2.0,2.0002,176000000.0
2007-05-01 07:37:00,2.0001,2.00015,2.0,2.0,303800000.0
2007-05-01 07:38:00,2.0,2.0,2.0,2.0,17600000.0
2007-05-01 07:39:00,2.0,2.0,1.9998,2.0,35600000.0
2007-05-01 07:40:00,1.99962,1.99981,1.99962,1.99977,738599991.0
2007-05-01 07:41:00,2.0,2.0,1.9997,1.9997,94300000.0
2007-05-01 07:42:00,1.9997,1.9998,1.9997,1.9998,141600000.0
2007-05-01 07:43:00,1.9998,2.0,1.9998,2.0,106400000.0
2007-05-01 07:44:00,2.0001,2.0002,1.9999,2.0001,366400001.0
2007-05-01 07:45:00,2.0002,2.0002,1.99985,1.99985,168700000.0
2007-05-01 07:46:00,1.99995,2.0002,1.99985,2.0001,193299999.0
2007-05-01 07:47:00,2.0001,2.0002,2.0001,2.0002,55600000.0
2007-05-01 07:48:00,2.0002,2.0003,2.0001,2.00025,185000001.0
2007-05-01 07:49:00,2.0002,2.0005,2.00005,2.0005,219799997.0
2007-05-01 07:50:00,2.0005,2.0005,2.00025,2.00025,132700000.0
2007-05-01 07:51:00,2.00035,2.0004,2.0003,2.0003,81200000.0
2007-05-01 07:52:00,2.0005,2.0005,2.00025,2.00025,44400000.0
2007-05-01 07:53:00,2.0003,2.0003,2.0003,2.0003,76000000.0
2007-05-01 07:54:00,2.0003,2.0003,2.0003,2.0003,117600000.0
2007-05-01 07:55:00,2.0004,2.0004,2.0003,2.0003,86700000.0
2007-05-01 07:56:00,2.0003,2.0004,2.0003,2.0003,92500000.0
2007-05-01 07:57:00,2.0004,2.0004,2.0004,2.0004,8000000.0
2007-05-01 07:58:00,2.0004,2.0005,2.0003,2.00045,257700000.0
2007-05-01 07:59:00,2.0005,2.0006,2.00045,2.0006,143000000.0
2007-05-01 08:00:00,2.0006,2.0007,2.0004,2.0004,166800000.0
2007-05-01 08:01:00,2.0004,2.0004,2.0003,2.0003,248400000.0
2007-05-01 08:02:00,2.0003,2.0003,2.0003,2.0003,26100000.0
2007-05-01 08:03:00,2.0003,2.0004,2.0001,2.0001,65600000.0
2007-05-01 08:04:00,2.0001,2.0001,1.9997,1.9998,232800000.0
2007-05-01 08:05:00,1.9998,1.9999,1.9997,1.9997,213199999.0
2007-05-01 08:06:00,1.9997,2.0,1.9997,1.9998,141641000.0
2007-05-01 08:07:00,1.9999,1.9999,1.9998,1.9998,85600000.0
2007-05-01 08:08:00,1.9998,1.9998,1.999,1.9992,749200001.0
2007-05-01 08:09:00,1.9992,1.9993,1.9992,1.9992,139899999.0
2007-05-01 08:10:00,1.9992,1.9994,1.9992,1.9994,144700000.0
2007-05-01 08:11:00,1.9992,1.9995,1.9992,1.9994,173900000.0
2007-05-01 08:12:00,1.9995,1.9995,1.9994,1.9995,79400000.0
2007-05-01 08:13:00,1.9995,1.9997,1.9995,1.9995,425300000.0
2007-05-01 08:14:00,1.9995,1.9995,1.9993,1.9995,234500001.0
2007-05-01 08:15:00,1.9995,1.9995,1.9995,1.9995,8800000.0
2007-05-01 08:16:00,1.9995,1.9998,1.9995,1.9997,218900000.0
2007-05-01 08:17:00,1.99965,2.0003,1.99965,2.0003,384100001.0
2007-05-01 08:18:00,2.0003,2.0003,2.00015,2.0003,327799997.0
2007-05-01 08:19:00,2.00015,2.0003,2.00015,2.0003,121000000.0
2007-05-01 08:20:00,2.0003,2.0003,2.0001,2.0002,269499997.0
2007-05-01 08:21:00,2.0002,2.0004,2.0002,2.0003,139300000.0
2007-05-01 08:22:00,2.0003,2.0004,2.0003,2.0003,118400000.0
2007-05-01 08:23:00,2.0003,2.0003,2.0002,2.0003,108800000.0
2007-05-01 08:24:00,2.0002,2.0002,2.0,2.0,293600000.0
2007-05-01 08:25:00,2.0,2.0,2.0,2.0,72000000.0
2007-05-01 08:26:00,2.0,2.0001,2.0,2.0001,125400000.0
2007-05-01 08:27:00,2.0,2.0001,2.0,2.0001,103200000.0
2007-05-01 08:28:00,2.0,2.0,2.0,2.0,149600000.0
2007-05-01 08:29:00,2.0,2.0001,1.9999,2.0,272000000.0
2007-05-01 08:30:00,2.0,2.0,1.9999,2.0,217600000.0
2007-05-01 08:31:00,2.0001,2.0001,1.99975,1.99975,285599999.0
2007-05-01 08:32:00,1.99975,1.9999,1.99975,1.9999,65600000.0
2007-05-01 08:33:00,1.9999,1.9999,1.9999,1.9999,8800000.0
2007-05-01 08:34:00,1.9999,1.9999,1.9999,1.9999,76800000.0
2007-05-01 08:35:00,1.9999,2.0,1.9999,1.9999,72600000.0
2007-05-01 08:36:00,1.9999,2.0,1.9999,2.0,52000000.0
2007-05-01 08:37:00,1.9999,2.0006,1.9999,2.0005,349100000.0
2007-05-01 08:38:00,2.0005,2.0007,2.0004,2.0004,611799999.0
2007-05-01 08:39:00,2.0006,2.0006,2.0005,2.0005,138800000.0
2007-05-01 08:40:00,2.0006,2.0007,2.0005,2.0007,110400000.0
2007-05-01 08:41:00,2.00065,2.0007,2.00055,2.00065,233400000.0
2007-05-01 08:42:00,2.00065,2.0007,2.00065,2.0007,48800000.0
2007-05-01 08:43:00,2.0007,2.0008,2.0007,2.0008,13600000.0
2007-05-01 08:44:00,2.0008,2.0008,2.0007,2.0008,236500000.0
2007-05-01 08:45:00,2.0007,2.0012,2.00065,2.0012,464299993.0
2007-05-01 08:46:00,2.0012,2.0013,2.0008,2.0009,447800002.0
2007-05-01 08:47:00,2.001,2.0013,2.0009,2.0013,262400000.0
2007-05-01 08:48:00,2.0013,2.0016,2.0013,2.0016,879000000.0
2007-05-01 08:49:00,2.0016,2.0017,2.00155,2.0016,624000002.0
2007-05-01 08:50:00,2.0016,2.0018,2.0015,2.0017,249600000.0
2007-05-01 08:51:00,2.0017,2.0018,2.0016,2.0016,75200000.0
2007-05-01 08:52:00,2.0016,2.0017,2.0016,2.00165,117000000.0
2007-05-01 08:53:00,2.0017,2.0022,2.00165,2.0021,188900000.0
2007-05-01 08:54:00,2.0021,2.0022,2.0016,2.0016,301200000.0
2007-05-01 08:55:00,2.0016,2.0019,2.0016,2.0019,180000000.0
2007-05-01 08:56:00,2.002,2.002,2.00155,2.0017,206000000.0
2007-05-01 08:57:00,2.0016,2.0019,2.0015,2.0018,377100001.0
2007-05-01 08:58:00,2.00175,2.0023,2.0016,2.0022,508000000.0
2007-05-01 08:59:00,2.0022,2.003,2.00215,2.0026,1228399998.0
2007-05-01 09:00:00,2.0025,2.003,2.0025,2.0028,826999999.0
2007-05-01 09:01:00,2.00275,2.003,2.00275,2.0029,815099996.0
2007-05-01 09:02:00,2.0029,2.003,2.00275,2.0029,447700000.0
2007-05-01 09:03:00,2.0029,2.0029,2.00275,2.00275,338600000.0
2007-05-01 09:04:00,2.00275,2.00275,2.0025,2.0026,390100000.0
2007-05-01 09:05:00,2.0026,2.0026,2.0022,2.0022,940700000.0
2007-05-01 09:06:00,2.0022,2.0025,2.0022,2.00225,543800000.0
2007-05-01 09:07:00,2.00225,2.0025,2.00225,2.0025,393800000.0
2007-05-01 09:08:00,2.0025,2.0025,2.00215,2.0022,508700002.0
2007-05-01 09:09:00,2.0022,2.0023,2.0022,2.0023,253200000.0
2007-05-01 09:10:00,2.0023,2.0023,2.0017,2.0017,352300001.0
2007-05-01 09:11:00,2.0017,2.0018,2.0015,2.00155,590000000.0
2007-05-01 09:12:00,2.00155,2.0018,2.00155,2.0017,642800007.0
2007-05-01 09:13:00,2.00165,2.0018,2.0016,2.0018,326600000.0
2007-05-01 09:14:00,2.00175,2.0023,2.00175,2.00225,357299999.0
2007-05-01 09:15:00,2.00225,2.0023,2.00215,2.0023,181300000.0
2007-05-01 09:16:00,2.0023,2.0023,2.00195,2.002,243500000.0
2007-05-01 09:17:00,2.002,2.0022,2.002,2.0022,108200000.0
2007-05-01 09:18:00,2.00215,2.0023,2.002,2.002,183600000.0
2007-05-01 09:19:00,2.0021,2.0021,2.002,2.002,64500000.0
2007-05-01 09:20:00,2.00205,2.0022,2.00205,2.0022,84500000.0
2007-05-01 09:21:00,2.0022,2.0036,2.0022,2.0036,617100000.0
2007-05-01 09:22:00,2.0036,2.0036,2.00255,2.00255,1528799999.0
2007-05-01 09:23:00,2.00255,2.0027,2.0024,2.0026,430800001.0
2007-05-01 09:24:00,2.0026,2.0026,2.0025,2.0026,331600000.0
2007-05-01 09:25:00,2.0026,2.0027,2.0026,2.0026,172800000.0
2007-05-01 09:26:00,2.0026,2.0026,2.00225,2.00225,554109363.0
2007-05-01 09:27:00,2.0023,2.0028,2.00215,2.00225,1182800003.0
2007-05-01 09:28:00,2.0023,2.0023,2.0019,2.00215,1151299995.0
2007-05-01 09:29:00,2.0022,2.0024,2.0017,2.0017,1386600003.0
2007-05-01 09:30:00,2.0017,2.0017,2.00075,2.0008,1681700005.0
2007-05-01 09:31:00,2.0008,2.0012,1.9991,1.9991,1039500002.0
2007-05-01 09:32:00,1.9991,2.0002,1.9991,2.0,1389499999.0
2007-05-01 09:33:00,2.0002,2.0003,1.99995,2.0002,840599998.0
2007-05-01 09:34:00,2.0002,2.0004,2.00005,2.0002,292900000.0
2007-05-01 09:35:00,2.0002,2.0002,1.99955,2.0,883599998.0
2007-05-01 09:36:00,2.0,2.0002,2.0,2.0002,105600000.0
2007-05-01 09:37:00,2.0002,2.0005,2.0001,2.00015,583200002.0
2007-05-01 09:38:00,2.00015,2.0007,2.00015,2.00035,638999999.0
2007-05-01 09:39:00,2.00035,2.0005,2.00015,2.0004,444500001.0
2007-05-01 09:40:00,2.0004,2.0015,2.0003,2.0013,1521299996.0
2007-05-01 09:41:00,2.0013,2.0014,2.0012,2.0012,549300003.0
2007-05-01 09:42:00,2.0012,2.0012,2.0008,2.0008,602900000.0
2007-05-01 09:43:00,2.0008,2.0011,2.0008,2.0011,276000000.0
2007-05-01 09:44:00,2.001,2.0011,2.0009,2.001,302300000.0
2007-05-01 09:45:00,2.001,2.0011,2.0009,2.001,434100000.0
2007-05-01 09:46:00,2.001,2.0011,2.0009,2.00095,459500000.0
2007-05-01 09:47:00,2.001,2.0012,2.00095,2.00095,750999994.0
2007-05-01 09:48:00,2.001,2.0012,2.00095,2.0012,229600000.0
2007-05-01 09:49:00,2.0012,2.0014,2.00115,2.0013,429500005.0
2007-05-01 09:50:00,2.0012,2.0012,2.0012,2.0012,181500000.0
2007-05-01 09:51:00,2.0012,2.0013,2.0012,2.0013,283600000.0
2007-05-01 09:52:00,2.0013,2.0014,2.0013,2.0013,490300001.0
2007-05-01 09:53:00,2.0013,2.0014,2.0012,2.0013,260399998.0
2007-05-01 09:54:00,2.0013,2.0015,2.0013,2.0014,261400000.0
2007-05-01 09:55:00,2.0014,2.0016,2.0014,2.0016,154500000.0
2007-05-01 09:56:00,2.0016,2.0016,2.0016,2.0016,60000000.0
2007-05-01 09:57:00,2.0016,2.0017,2.00155,2.0016,103700000.0
2007-05-01 09:58:00,2.00155,2.0019,2.00155,2.0017,147600000.0
2007-05-01 09:59:00,2.0018,2.0018,2.00165,2.0017,123200000.0
2007-05-01 10:00:00,2.0017,2.0018,2.00125,2.00125,1080099995.0
2007-05-01 10:01:00,2.0013,2.0013,2.0011,2.0012,793999997.0
2007-05-01 10:02:00,2.0011,2.0013,2.0007,2.0007,269300000.0
2007-05-01 10:03:00,2.0007,2.0009,2.00065,2.0007,412500003.0
2007-05-01 10:04:00,2.0007,2.0008,2.0005,2.0006,569899998.0
2007-05-01 10:05:00,2.0006,2.0008,2.0006,2.0008,159100000.0
2007-05-01 10:06:00,2.0008,2.0009,2.0008,2.0009,92800000.0
2007-05-01 10:07:00,2.0009,2.001,2.00085,2.001,386100000.0
2007-05-01 10:08:00,2.001,2.0011,2.00085,2.001,467000003.0
2007-05-01 10:09:00,2.001,2.0011,2.001,2.001,184800000.0
2007-05-01 10:10:00,2.001,2.0011,2.001,2.001,216100000.0
2007-05-01 10:11:00,2.001,2.0011,2.001,2.0011,154825000.0
2007-05-01 10:12:00,2.0011,2.0012,2.001,2.0011,207299999.0
2007-05-01 10:13:00,2.0011,2.0014,2.0011,2.0014,551000000.0
2007-05-01 10:14:00,2.00135,2.0015,2.00125,2.0014,432099998.0
2007-05-01 10:15:00,2.0014,2.0017,2.00105,2.0014,1025199993.0
2007-05-01 10:16:00,2.0013,2.0015,2.00125,2.00135,312799998.0
2007-05-01 10:17:00,2.00135,2.00145,2.00115,2.0014,684799998.0
2007-05-01 10:18:00,2.00135,2.0014,2.0013,2.0014,189800001.0
2007-05-01 10:19:00,2.0014,2.0015,2.0013,2.0015,186300001.0
2007-05-01 10:20:00,2.00145,2.0015,2.0012,2.0015,328900000.0
2007-05-01 10:21:00,2.0015,2.0017,2.0015,2.0017,243800000.0
2007-05-01 10:22:00,2.0017,2.00225,2.00165,2.00215,596000003.0
2007-05-01 10:23:00,2.0022,2.0023,2.0021,2.0022,423499998.0
2007-05-01 10:24:00,2.0022,2.0023,2.0018,2.002,580200001.0
2007-05-01 10:25:00,2.002,2.002,2.0019,2.0019,310499998.0
2007-05-01 10:26:00,2.0019,2.002,2.0018,2.00185,394499999.0
2007-05-01 10:27:00,2.0019,2.0019,2.0017,2.0018,439200001.0
2007-05-01 10:28:00,2.0018,2.0018,2.0014,2.00175,1769900000.0
2007-05-01 10:29:00,2.00175,2.0018,2.0015,2.0016,354500000.0
2007-05-01 10:30:00,2.0011,2.0016,2.00065,2.0016,1107800010.0
2007-05-01 10:31:00,2.0016,2.0018,2.0014,2.0017,718200001.0
2007-05-01 10:32:00,2.0017,2.0018,2.0014,2.0017,742699998.0
2007-05-01 10:33:00,2.0017,2.0017,2.00145,2.0015,295687500.0
2007-05-01 10:34:00,2.0015,2.0015,2.00135,2.0014,565500000.0
2007-05-01 10:35:00,2.0014,2.0014,2.00125,2.0013,257400000.0
2007-05-01 10:36:00,2.0013,2.0013,2.0012,2.0013,606600000.0
2007-05-01 10:37:00,2.0013,2.0013,2.001,2.001,332500000.0
2007-05-01 10:38:00,2.001,2.001,2.0008,2.0008,192000000.0
2007-05-01 10:39:00,2.0008,2.0009,2.0005,2.0008,999500002.0
2007-05-01 10:40:00,2.0008,2.0011,2.0007,2.0011,442799998.0
2007-05-01 10:41:00,2.00095,2.0012,2.00095,2.0012,84900000.0
2007-05-01 10:42:00,2.0012,2.0013,2.001,2.0013,250700000.0
2007-05-01 10:43:00,2.0013,2.0013,2.001,2.0012,425500000.0
2007-05-01 10:44:00,2.0012,2.0012,2.0011,2.0012,328399994.0
2007-05-01 10:45:00,2.0012,2.0012,2.00105,2.0011,162600000.0
2007-05-01 10:46:00,2.0011,2.0011,2.001,2.001,144800000.0
2007-05-01 10:47:00,2.0011,2.0014,2.0011,2.0013,175100000.0
2007-05-01 10:48:00,2.0013,2.0014,2.0013,2.0013,170900000.0
2007-05-01 10:49:00,2.0013,2.0017,2.00125,2.00165,543399999.0
2007-05-01 10:50:00,2.0017,2.0021,2.00145,2.0021,897800000.0
2007-05-01 10:51:00,2.0021,2.0026,2.0021,2.0025,1350999996.0
2007-05-01 10:52:00,2.0025,2.0029,2.0025,2.0025,757000001.0
2007-05-01 10:53:00,2.0025,2.0026,2.00245,2.0026,129600000.0
2007-05-01 10:54:00,2.0026,2.0026,2.00215,2.0022,657799999.0
2007-05-01 10:55:00,2.0022,2.0023,2.0018,2.0018,735400000.0
2007-05-01 10:56:00,2.0018,2.0018,2.0017,2.0018,241300001.0
2007-05-01 10:57:00,2.0018,2.0018,2.00165,2.00175,315900001.0
2007-05-01 10:58:00,2.0018,2.0019,2.0017,2.0018,511100001.0
2007-05-01 10:59:00,2.0018,2.002,2.0018,2.0019,537400003.0
2007-05-01 11:00:00,2.00185,2.0019,2.00175,2.0018,97900001.0
2007-05-01 11:01:00,2.0018,2.0018,2.0017,2.00175,497699996.0
2007-05-01 11:02:00,2.0018,2.0018,2.0018,2.0018,2400000.0
2007-05-01 11:03:00,2.0018,2.002,2.00175,2.0018,845599999.0
2007-05-01 11:04:00,2.0018,2.002,2.00175,2.00185,493200000.0
2007-05-01 11:05:00,2.00185,2.0019,2.00185,2.0019,30600000.0
2007-05-01 11:06:00,2.0019,2.002,2.0018,2.002,346500000.0
2007-05-01 11:07:00,2.0019,2.002,2.0019,2.002,149900000.0
2007-05-01 11:08:00,2.00195,2.0021,2.00185,2.00185,400600002.0
2007-05-01 11:09:00,2.00185,2.0022,2.00185,2.0021,765800004.0
2007-05-01 11:10:00,2.0021,2.0025,2.0021,2.0024,181100000.0
2007-05-01 11:11:00,2.0024,2.0026,2.00235,2.00255,181879436.0
2007-05-01 11:12:00,2.00255,2.00265,2.0024,2.0026,459699998.0
2007-05-01 11:13:00,2.0026,2.0026,2.0025,2.0025,32900000.0
2007-05-01 11:14:00,2.0025,2.0026,2.0024,2.0026,198600000.0
2007-05-01 11:15:00,2.0026,2.0026,2.00235,2.0024,222100000.0
2007-05-01 11:16:00,2.00235,2.0024,2.0022,2.0022,264200003.0
2007-05-01 11:17:00,2.0022,2.0025,2.002,2.00245,783500002.0
2007-05-01 11:18:00,2.0025,2.0027,2.002,2.00205,710800000.0
2007-05-01 11:19:00,2.0022,2.0023,2.0021,2.0022,550700003.0
2007-05-01 11:20:00,2.0022,2.0023,2.002,2.0023,625400000.0
2007-05-01 11:21:00,2.0023,2.0023,2.002,2.0021,181000000.0
2007-05-01 11:22:00,2.0021,2.0023,2.00195,2.0021,340700000.0
2007-05-01 11:23:00,2.002,2.0021,2.00195,2.0021,153300000.0
2007-05-01 11:24:00,2.0021,2.0023,2.002,2.0022,186200000.0
2007-05-01 11:25:00,2.0021,2.0022,2.0021,2.0022,186800000.0
2007-05-01 11:26:00,2.0022,2.0022,2.00205,2.0022,363600003.0
2007-05-01 11:27:00,2.0022,2.0023,2.0021,2.0022,95200000.0
2007-05-01 11:28:00,2.0022,2.0022,2.00185,2.00195,437200000.0
2007-05-01 11:29:00,2.002,2.002,2.0018,2.0018,291600000.0
2007-05-01 11:30:00,2.0018,2.0019,2.0012,2.0013,444000000.0
2007-05-01 11:31:00,2.0013,2.0013,2.001,2.001,414800000.0
2007-05-01 11:32:00,2.001,2.001,2.00075,2.0009,1123199993.0
2007-05-01 11:33:00,2.0009,2.0012,2.00085,2.0011,646799999.0
2007-05-01 11:34:00,2.0011,2.0014,2.001,2.0014,1512399993.0
2007-05-01 11:35:00,2.00135,2.0016,2.00115,2.0014,555125001.0
2007-05-01 11:36:00,2.0014,2.0016,2.00135,2.0015,425600000.0
2007-05-01 11:37:00,2.0015,2.0015,2.0011,2.0012,585700000.0
2007-05-01 11:38:00,2.0012,2.0012,2.00105,2.00105,344400000.0
2007-05-01 11:39:00,2.00105,2.0011,2.00095,2.001,171700000.0
2007-05-01 11:40:00,2.00095,2.001,2.00045,2.0005,823699999.0
2007-05-01 11:41:00,2.00055,2.0007,2.00015,2.0003,620000000.0
2007-05-01 11:42:00,2.0003,2.0006,2.0003,2.0005,364500000.0
2007-05-01 11:43:00,2.0005,2.0006,2.00045,2.0006,167400000.0
2007-05-01 11:44:00,2.0006,2.0007,2.00055,2.0007,117600000.0
2007-05-01 11:45:00,2.0007,2.0009,2.0007,2.0007,357300000.0
2007-05-01 11:46:00,2.0007,2.0008,2.0006,2.0007,219600000.0
2007-05-01 11:47:00,2.0007,2.0008,2.00065,2.0007,196200000.0
2007-05-01 11:48:00,2.0007,2.0009,2.0007,2.0008,513299999.0
2007-05-01 11:49:00,2.0008,2.0011,2.0008,2.001,196799997.0
2007-05-01 11:50:00,2.00095,2.0014,2.0009,2.00125,970900004.0
2007-05-01 11:51:00,2.0013,2.0015,2.00125,2.0014,653800000.0
2007-05-01 11:52:00,2.0014,2.0014,2.0013,2.0013,207000000.0
2007-05-01 11:53:00,2.0013,2.0014,2.0013,2.0013,79200000.0
2007-05-01 11:54:00,2.0013,2.0014,2.0013,2.0014,176800000.0
2007-05-01 11:55:00,2.0014,2.0014,2.00135,2.0014,127000000.0
2007-05-01 11:56:00,2.0014,2.0015,2.0013,2.0014,179500000.0
2007-05-01 11:57:00,2.0014,2.0016,2.00135,2.0015,1002099996.0
2007-05-01 11:58:00,2.0015,2.0015,2.00135,2.0014,170200000.0
2007-05-01 11:59:00,2.0014,2.0015,2.0012,2.0013,366700000.0
2007-05-01 12:00:00,2.0013,2.0024,2.0013,2.0017,1229100002.0
2007-05-01 12:01:00,2.0017,2.0017,2.0014,2.0016,452000000.0
2007-05-01 12:02:00,2.0016,2.002,2.0016,2.002,620800000.0
2007-05-01 12:03:00,2.002,2.002,2.0017,2.0018,716600001.0
2007-05-01 12:04:00,2.0018,2.002,2.0018,2.0019,231300000.0
2007-05-01 12:05:00,2.0021,2.0024,2.002,2.0022,1026799999.0
2007-05-01 12:06:00,2.0022,2.0025,2.002,2.0023,471400000.0
2007-05-01 12:07:00,2.0023,2.0024,2.0022,2.0023,193000000.0
2007-05-01 12:08:00,2.0023,2.0023,2.00205,2.00205,167150100.0
2007-05-01 12:09:00,2.0021,2.0021,2.0019,2.0021,152700000.0
2007-05-01 12:10:00,2.0021,2.0022,2.0019,2.002,398100001.0
2007-05-01 12:11:00,2.002,2.0022,2.002,2.00215,459099998.0
2007-05-01 12:12:00,2.0022,2.0023,2.0022,2.00225,213800000.0
2007-05-01 12:13:00,2.0023,2.0023,2.0023,2.0023,9800000.0
2007-05-01 12:14:00,2.0023,2.0023,2.00225,2.00225,94900000.0
2007-05-01 12:15:00,2.00225,2.0024,2.00225,2.00225,142600000.0
2007-05-01 12:16:00,2.00225,2.0023,2.00225,2.00225,80900000.0
2007-05-01 12:17:00,2.0023,2.0023,2.0021,2.0022,307599997.0
2007-05-01 12:18:00,2.0022,2.0023,2.00215,2.0022,196900000.0
2007-05-01 12:19:00,2.00215,2.003,2.00215,2.003,425400000.0
2007-05-01 12:20:00,2.003,2.0036,2.00295,2.00335,852300000.0
2007-05-01 12:21:00,2.0033,2.0033,2.00245,2.00245,532899998.0
2007-05-01 12:22:00,2.00245,2.0034,2.0024,2.0034,673599999.0
2007-05-01 12:23:00,2.0034,2.0038,2.0033,2.0037,785400000.0
2007-05-01 12:24:00,2.00375,2.0039,2.0036,2.0036,654200001.0
2007-05-01 12:25:00,2.0034,2.0036,2.0031,2.0032,804000002.0
2007-05-01 12:26:00,2.0032,2.0034,2.00305,2.00315,443000000.0
2007-05-01 12:27:00,2.00315,2.0034,2.0031,2.0034,504500000.0
2007-05-01 12:28:00,2.0034,2.0035,2.00325,2.0034,444000001.0
2007-05-01 12:29:00,2.0034,2.0035,2.0031,2.0031,434199999.0
2007-05-01 12:30:00,2.0031,2.0032,2.00275,2.00275,455600000.0
2007-05-01 12:31:00,2.0028,2.0031,2.0026,2.0028,1061900005.0
2007-05-01 12:32:00,2.00275,2.0031,2.00275,2.0031,453300000.0
2007-05-01 12:33:00,2.0031,2.0035,2.003,2.0033,318800000.0
2007-05-01 12:34:00,2.0033,2.0033,2.0031,2.00325,430323197.0
2007-05-01 12:35:00,2.0033,2.0037,2.00325,2.0036,439999999.0
2007-05-01 12:36:00,2.0036,2.0044,2.00355,2.0039,1561200003.0
2007-05-01 12:37:00,2.004,2.0044,2.004,2.0041,1187699998.0
2007-05-01 12:38:00,2.0041,2.0044,2.0041,2.0044,672700000.0
2007-05-01 12:39:00,2.0044,2.0046,2.0043,2.0043,665900000.0
2007-05-01 12:40:00,2.0043,2.0044,2.0041,2.0043,456500000.0
2007-05-01 12:41:00,2.0044,2.0045,2.0041,2.0043,639800003.0
2007-05-01 12:42:00,2.0043,2.0044,2.0042,2.0042,402300000.0
2007-05-01 12:43:00,2.0042,2.00435,2.00415,2.0043,310100000.0
2007-05-01 12:44:00,2.0043,2.0044,2.0042,2.0043,542500000.0
2007-05-01 12:45:00,2.0043,2.0043,2.00425,2.0043,122700000.0
2007-05-01 12:46:00,2.0044,2.0044,2.00425,2.0043,131900000.0
2007-05-01 12:47:00,2.00425,2.0044,2.0042,2.00425,102800000.0
2007-05-01 12:48:00,2.00425,2.0048,2.0042,2.0048,736200001.0
2007-05-01 12:49:00,2.0048,2.0048,2.0046,2.0047,360900000.0
2007-05-01 12:50:00,2.0047,2.0047,2.0046,2.0047,135400000.0
2007-05-01 12:51:00,2.0047,2.0048,2.00455,2.0047,521799998.0
2007-05-01 12:52:00,2.00475,2.005,2.0047,2.0048,447399998.0
2007-05-01 12:53:00,2.0048,2.0048,2.0046,2.0047,107400000.0
2007-05-01 12:54:00,2.0047,2.0048,2.0047,2.00475,286700000.0
2007-05-01 12:55:00,2.00475,2.0049,2.0046,2.0047,364000000.0
2007-05-01 12:56:00,2.0047,2.0049,2.0046,2.0046,1237999999.0
2007-05-01 12:57:00,2.0046,2.0047,2.0043,2.0044,428300000.0
2007-05-01 12:58:00,2.0044,2.0044,2.0041,2.0042,477800003.0
2007-05-01 12:59:00,2.0042,2.0043,2.004,2.004,496400000.0
2007-05-01 13:00:00,2.004,2.004,2.0037,2.004,692499999.0
2007-05-01 13:01:00,2.004,2.004,2.0039,2.004,141900000.0
2007-05-01 13:02:00,2.004,2.004,2.0038,2.00385,97800000.0
2007-05-01 13:03:00,2.00385,2.00385,2.0038,2.0038,181300000.0
2007-05-01 13:04:00,2.0038,2.0038,2.0037,2.00375,60000000.0
2007-05-01 13:05:00,2.0038,2.004,2.0038,2.00395,166200000.0
2007-05-01 13:06:00,2.00395,2.0043,2.00395,2.0043,362699998.0
2007-05-01 13:07:00,2.0043,2.0044,2.0042,2.0042,519400001.0
2007-05-01 13:08:00,2.0042,2.0043,2.0042,2.0043,83500000.0
2007-05-01 13:09:00,2.0043,2.0043,2.00415,2.00415,388300000.0
2007-05-01 13:10:00,2.00415,2.00445,2.00415,2.0043,102800000.0
2007-05-01 13:11:00,2.0043,2.0043,2.0043,2.0043,78300000.0
2007-05-01 13:12:00,2.0044,2.0044,2.00415,2.0042,208800001.0
2007-05-01 13:13:00,2.0043,2.0043,2.0041,2.0042,211000001.0
2007-05-01 13:14:00,2.0042,2.0042,2.0039,2.004,421199997.0
2007-05-01 13:15:00,2.00395,2.0043,2.0039,2.0042,253300000.0
2007-05-01 13:16:00,2.0042,2.0045,2.0041,2.0045,791600004.0
2007-05-01 13:17:00,2.0045,2.0048,2.00445,2.0046,822700003.0
2007-05-01 13:18:00,2.0047,2.0048,2.00445,2.0045,329900001.0
2007-05-01 13:19:00,2.00455,2.0048,2.00445,2.0045,252500000.0
2007-05-01 13:20:00,2.0046,2.0048,2.00445,2.0045,235800000.0
2007-05-01 13:21:00,2.0046,2.0048,2.00445,2.0045,445300000.0
2007-05-01 13:22:00,2.0045,2.0047,2.00435,2.0045,448962500.0
2007-05-01 13:23:00,2.0045,2.00455,2.00415,2.00425,709199997.0
2007-05-01 13:24:00,2.00425,2.0043,2.00405,2.0042,1516500003.0
2007-05-01 13:25:00,2.0042,2.0046,2.00415,2.00445,994599996.0
2007-05-01 13:26:00,2.0045,2.0046,2.0043,2.0046,416900002.0
2007-05-01 13:27:00,2.0045,2.0046,2.0045,2.0045,332400000.0
2007-05-01 13:28:00,2.0045,2.0045,2.0043,2.0043,79900000.0
2007-05-01 13:29:00,2.0043,2.0045,2.00425,2.00445,459300000.0
2007-05-01 13:30:00,2.00445,2.0046,2.00425,2.00435,675000002.0
2007-05-01 13:31:00,2.00435,2.0045,2.0043,2.0043,261300000.0
2007-05-01 13:32:00,2.0044,2.0044,2.0042,2.00425,136700000.0
2007-05-01 13:33:00,2.0043,2.0046,2.0043,2.00435,445836428.0
2007-05-01 13:34:00,2.00435,2.00445,2.00435,2.0044,164200000.0
2007-05-01 13:35:00,2.0044,2.0045,2.00435,2.00435,731599999.0
2007-05-01 13:36:00,2.00435,2.0046,2.00435,2.0046,259400000.0
2007-05-01 13:37:00,2.0046,2.0047,2.00445,2.0046,370700000.0
2007-05-01 13:38:00,2.0046,2.0047,2.0045,2.0046,128100000.0
2007-05-01 13:39:00,2.00455,2.0047,2.0045,2.0046,257199999.0
2007-05-01 13:40:00,2.0046,2.0047,2.0046,2.0047,75000000.0
2007-05-01 13:41:00,2.0047,2.0048,2.00455,2.0046,663300000.0
2007-05-01 13:42:00,2.0046,2.0048,2.00455,2.00465,891699998.0
2007-05-01 13:43:00,2.00465,2.0048,2.00415,2.00415,1285299999.0
2007-05-01 13:44:00,2.0042,2.0046,2.00415,2.00455,526200001.0
2007-05-01 13:45:00,2.0045,2.0047,2.00435,2.00435,415300000.0
2007-05-01 13:46:00,2.00435,2.0047,2.00435,2.0045,874499999.0
2007-05-01 13:47:00,2.0045,2.0046,2.0043,2.0045,970600001.0
2007-05-01 13:48:00,2.0045,2.0045,2.0042,2.0043,250100000.0
2007-05-01 13:49:00,2.0043,2.0043,2.00415,2.0042,208699999.0
2007-05-01 13:50:00,2.0042,2.0043,2.0042,2.0042,183200000.0
2007-05-01 13:51:00,2.0043,2.0043,2.0042,2.0043,251600000.0
2007-05-01 13:52:00,2.0043,2.0046,2.0043,2.0043,485200001.0
2007-05-01 13:53:00,2.0043,2.0043,2.0043,2.0043,35800000.0
2007-05-01 13:54:00,2.0042,2.0044,2.0042,2.0044,330400000.0
2007-05-01 13:55:00,2.0045,2.0045,2.0042,2.0045,365799998.0
2007-05-01 13:56:00,2.0044,2.0048,2.0043,2.0048,411200001.0
2007-05-01 13:57:00,2.0049,2.0049,2.0048,2.0048,73100000.0
2007-05-01 13:58:00,2.0048,2.0054,2.0047,2.005,1132299994.0
2007-05-01 13:59:00,2.00505,2.00525,2.0048,2.0048,765499999.0
2007-05-01 14:00:00,2.0048,2.00495,2.00475,2.00485,744399999.0
2007-05-01 14:01:00,2.0049,2.005,2.0047,2.0047,542900000.0
2007-05-01 14:02:00,2.0047,2.0047,2.0044,2.0044,533400000.0
2007-05-01 14:03:00,2.0045,2.0046,2.00445,2.0045,420100000.0
2007-05-01 14:04:00,2.0045,2.0046,2.0045,2.00455,186700000.0
2007-05-01 14:05:00,2.00455,2.0047,2.0045,2.0046,512799999.0
2007-05-01 14:06:00,2.0046,2.0047,2.0045,2.0047,343000000.0
2007-05-01 14:07:00,2.0047,2.0048,2.0046,2.0047,270699999.0
2007-05-01 14:08:00,2.0047,2.0048,2.0047,2.00475,819599999.0
2007-05-01 14:09:00,2.0048,2.0048,2.00465,2.0048,646499999.0
2007-05-01 14:10:00,2.0048,2.0052,2.00475,2.0049,1392800002.0
2007-05-01 14:11:00,2.0049,2.0049,2.00475,2.0049,884700001.0
2007-05-01 14:12:00,2.0049,2.0051,2.0049,2.0051,660500000.0
2007-05-01 14:13:00,2.0051,2.0051,2.00485,2.00485,363300000.0
2007-05-01 14:14:00,2.00485,2.0049,2.0048,2.0048,181700000.0
2007-05-01 14:15:00,2.0048,2.0048,2.00465,2.0047,429100000.0
2007-05-01 14:16:00,2.0047,2.0047,2.00445,2.00445,727299998.0
2007-05-01 14:17:00,2.00445,2.0046,2.00445,2.00455,230200000.0
2007-05-01 14:18:00,2.0046,2.005,2.0046,2.0049,517400000.0
2007-05-01 14:19:00,2.0049,2.0051,2.00485,2.0049,946899999.0
2007-05-01 14:20:00,2.005,2.0051,2.00485,2.00485,1391100000.0
2007-05-01 14:21:00,2.00485,2.0053,2.0048,2.0051,1038799997.0
2007-05-01 14:22:00,2.0052,2.0053,2.005,2.0052,1064100003.0
2007-05-01 14:23:00,2.00515,2.0053,2.00505,2.0051,915399999.0
2007-05-01 14:24:00,2.0051,2.0051,2.0048,2.0048,617300000.0
2007-05-01 14:25:00,2.0048,2.0049,2.00475,2.0048,626400000.0
2007-05-01 14:26:00,2.0048,2.0048,2.00475,2.0048,111400000.0
2007-05-01 14:27:00,2.0047,2.0049,2.00465,2.00475,1115900003.0
2007-05-01 14:28:00,2.0049,2.0055,2.0048,2.0054,1810600007.0
2007-05-01 14:29:00,2.00535,2.0057,2.00535,2.0055,1810600007.0
2007-05-01 14:30:00,2.0055,2.0056,2.0052,2.0055,1451399998.0
2007-05-01 14:31:00,2.0055,2.0066,2.0055,2.0059,1530499998.0
2007-05-01 14:32:00,2.006,2.0061,2.0055,2.0058,1530499998.0
2007-05-01 14:33:00,2.0058,2.0058,2.00495,2.00555,1331200000.0
2007-05-01 14:34:00,2.00555,2.0056,2.0052,2.00525,1026400000.0
2007-05-01 14:35:00,2.0053,2.0054,2.0052,2.0054,289699999.0
2007-05-01 14:36:00,2.0054,2.0054,2.0052,2.0052,910400004.0
2007-05-01 14:37:00,2.0053,2.0055,2.0052,2.0054,631100000.0
2007-05-01 14:38:00,2.0054,2.0054,2.00515,2.0053,889299999.0
2007-05-01 14:39:00,2.0053,2.0054,2.00525,2.0053,220500000.0
2007-05-01 14:40:00,2.0053,2.0054,2.0051,2.0052,654362500.0
2007-05-01 14:41:00,2.0052,2.0054,2.0052,2.0054,230212500.0
2007-05-01 14:42:00,2.0054,2.0054,2.00525,2.00535,313399998.0
2007-05-01 14:43:00,2.0053,2.0054,2.00525,2.0053,409200000.0
2007-05-01 14:44:00,2.0053,2.0054,2.0052,2.0053,407400000.0
2007-05-01 14:45:00,2.0053,2.0053,2.00515,2.0053,407100000.0
2007-05-01 14:46:00,2.0053,2.0053,2.0051,2.0052,427300000.0
2007-05-01 14:47:00,2.0052,2.0053,2.0051,2.0053,667500000.0
2007-05-01 14:48:00,2.0054,2.0056,2.0053,2.0054,384900000.0
2007-05-01 14:49:00,2.0054,2.0054,2.0053,2.0054,56300000.0
2007-05-01 14:50:00,2.0054,2.0054,2.0053,2.0054,89700000.0
2007-05-01 14:51:00,2.00535,2.0054,2.0053,2.0054,106300000.0
2007-05-01 14:52:00,2.0055,2.0055,2.00515,2.00515,415600000.0
2007-05-01 14:53:00,2.00515,2.0052,2.00515,2.00515,351900001.0
2007-05-01 14:54:00,2.00515,2.0052,2.0051,2.00515,279700000.0
2007-05-01 14:55:00,2.00515,2.0052,2.005,2.0051,569900001.0
2007-05-01 14:56:00,2.0051,2.0053,2.005,2.0051,1168600001.0
2007-05-01 14:57:00,2.00515,2.0052,2.0051,2.0052,480400000.0
2007-05-01 14:58:00,2.0052,2.0053,2.005,2.00515,470000000.0
2007-05-01 14:59:00,2.0052,2.0054,2.0051,2.0053,442200000.0
2007-05-01 15:00:00,2.0054,2.0054,2.0052,2.00525,167400000.0
2007-05-01 15:01:00,2.00525,2.0058,2.00525,2.00555,1997700001.0
2007-05-01 15:02:00,2.0056,2.0065,2.0055,2.0064,1681199996.0
2007-05-01 15:03:00,2.0065,2.0065,2.0059,2.006,1681199996.0
2007-05-01 15:04:00,2.00595,2.0063,2.00595,2.0062,1681199996.0
2007-05-01 15:05:00,2.0062,2.0065,2.0062,2.00635,1192299998.0
2007-05-01 15:06:00,2.0062,2.0072,2.0062,2.0064,1769400003.0
2007-05-01 15:07:00,2.00665,2.00665,2.0064,2.00655,1769400003.0
2007-05-01 15:08:00,2.00655,2.0066,2.00645,2.0066,569800000.0
2007-05-01 15:09:00,2.0066,2.0068,2.00655,2.0066,699600000.0
2007-05-01 15:10:00,2.0066,2.0066,2.0063,2.00645,728999999.0
2007-05-01 15:11:00,2.00645,2.0066,2.0064,2.0065,881500000.0
2007-05-01 15:12:00,2.0065,2.00745,2.00645,2.00735,1463900001.0
2007-05-01 15:13:00,2.0074,2.0074,2.00665,2.0067,1981800001.0
2007-05-01 15:14:00,2.0068,2.0068,2.00655,2.00665,792725001.0
2007-05-01 15:15:00,2.00665,2.0071,2.00655,2.0069,1977600006.0
2007-05-01 15:16:00,2.0069,2.007,2.00675,2.007,957700000.0
2007-05-01 15:17:00,2.007,2.007,2.0066,2.0066,1262800001.0
2007-05-01 15:18:00,2.0066,2.0069,2.0066,2.0069,1420499999.0
2007-05-01 15:19:00,2.0069,2.0071,2.0069,2.00695,653400000.0
2007-05-01 15:20:00,2.00695,2.0071,2.00655,2.0066,1131600005.0
2007-05-01 15:21:00,2.0066,2.0067,2.0059,2.0059,1351000005.0
2007-05-01 15:22:00,2.0059,2.006,2.00575,2.0059,1304199999.0
2007-05-01 15:23:00,2.0059,2.0068,2.0059,2.00665,1268200000.0
2007-05-01 15:24:00,2.0067,2.0068,2.00655,2.0068,893599998.0
2007-05-01 15:25:00,2.00665,2.0068,2.0065,2.00655,557000001.0
2007-05-01 15:26:00,2.0066,2.0066,2.0062,2.0063,647300001.0
2007-05-01 15:27:00,2.0063,2.0063,2.00625,2.0063,1020199999.0
2007-05-01 15:28:00,2.0063,2.0064,2.00625,2.0063,424900000.0
2007-05-01 15:29:00,2.0063,2.0065,2.0063,2.0065,992199998.0
2007-05-01 15:30:00,2.0065,2.0067,2.0064,2.00665,1443800007.0
2007-05-01 15:31:00,2.0067,2.0072,2.0067,2.0071,1170199997.0
2007-05-01 15:32:00,2.0071,2.00715,2.00675,2.0069,1341700003.0
2007-05-01 15:33:00,2.0068,2.007,2.00675,2.007,689999999.0
2007-05-01 15:34:00,2.007,2.0071,2.0069,2.007,1273300000.0
2007-05-01 15:35:00,2.007,2.007,2.0068,2.0069,601400001.0
2007-05-01 15:36:00,2.0069,2.007,2.0068,2.0068,454400000.0
2007-05-01 15:37:00,2.0068,2.007,2.0068,2.007,312100002.0
2007-05-01 15:38:00,2.007,2.0071,2.00645,2.0067,1443299999.0
2007-05-01 15:39:00,2.00665,2.0069,2.00665,2.00685,1368400006.0
2007-05-01 15:40:00,2.0069,2.0069,2.00685,2.0069,364799998.0
2007-05-01 15:41:00,2.0069,2.0071,2.0068,2.0071,1615900010.0
2007-05-01 15:42:00,2.007,2.0071,2.00665,2.007,2073499992.0
2007-05-01 15:43:00,2.0069,2.0069,2.00675,2.0068,1016799997.0
2007-05-01 15:44:00,2.0068,2.0068,2.00665,2.0067,973900009.0
2007-05-01 15:45:00,2.0067,2.007,2.00665,2.00685,1477299999.0
2007-05-01 15:46:00,2.0069,2.007,2.00685,2.0069,731799998.0
2007-05-01 15:47:00,2.007,2.007,2.0066,2.0066,700199996.0
2007-05-01 15:48:00,2.0066,2.0067,2.00635,2.00635,446700001.0
2007-05-01 15:49:00,2.00635,2.00635,2.00615,2.00625,1136099999.0
2007-05-01 15:50:00,2.00625,2.0064,2.00625,2.0063,873300004.0
2007-05-01 15:51:00,2.0063,2.0064,2.0062,2.0062,479499997.0
2007-05-01 15:52:00,2.0062,2.0066,2.0062,2.0064,956800002.0
2007-05-01 15:53:00,2.0065,2.0065,2.00635,2.0064,242400000.0
2007-05-01 15:54:00,2.0064,2.0064,2.00625,2.0063,546600003.0
2007-05-01 15:55:00,2.0063,2.0064,2.00625,2.00635,1373399996.0
2007-05-01 15:56:00,2.00635,2.0064,2.00605,2.0061,1775299992.0
2007-05-01 15:57:00,2.0061,2.0062,2.006,2.0062,1437800004.0
2007-05-01 15:58:00,2.0062,2.0063,2.00575,2.00575,981100000.0
2007-05-01 15:59:00,2.00575,2.0058,2.0054,2.0055,1108700008.0
2007-05-01 16:00:00,2.0055,2.0057,2.0035,2.0043,907400002.0
2007-05-01 16:01:00,2.0041,2.0047,2.0032,2.0046,1191300001.0
2007-05-01 16:02:00,2.00465,2.0055,2.0039,2.0046,1160600000.0
2007-05-01 16:03:00,2.0048,2.0054,2.0044,2.0045,1843099998.0
2007-05-01 16:04:00,2.0045,2.0056,2.0045,2.0056,810100001.0
2007-05-01 16:05:00,2.0056,2.0057,2.0048,2.0048,1987299987.0
2007-05-01 16:06:00,2.00475,2.0052,2.00475,2.0049,1987299987.0
2007-05-01 16:07:00,2.0048,2.0048,2.0034,2.0034,885100000.0
2007-05-01 16:08:00,2.0033,2.0033,2.0029,2.0029,885100000.0
2007-05-01 16:09:00,2.0028,2.0036,2.0024,2.0035,885100000.0
2007-05-01 16:10:00,2.0034,2.0036,2.0025,2.0035,885100000.0
2007-05-01 16:11:00,2.0036,2.0037,2.0034,2.0035,885100000.0
2007-05-01 16:12:00,2.0036,2.004,2.00345,2.0037,1905000002.0
2007-05-01 16:13:00,2.0036,2.0037,2.00265,2.0029,1842000001.0
2007-05-01 16:14:00,2.0029,2.003,2.0025,2.0026,1348599999.0
2007-05-01 16:15:00,2.0026,2.0034,2.0025,2.0033,951300006.0
2007-05-01 16:16:00,2.0033,2.0033,2.0029,2.0029,639400000.0
2007-05-01 16:17:00,2.00285,2.0029,2.00255,2.0026,1219199998.0
2007-05-01 16:18:00,2.0027,2.0027,2.0016,2.002,1688700003.0
2007-05-01 16:19:00,2.0022,2.0025,2.0021,2.0021,1688700003.0
2007-05-01 16:20:00,2.0021,2.0025,2.0017,2.0025,1123000000.0
2007-05-01 16:21:00,2.0024,2.0025,2.0012,2.0015,1123000000.0
2007-05-01 16:22:00,2.0014,2.0021,2.0014,2.0021,1123000000.0
2007-05-01 16:23:00,2.0022,2.0026,2.0021,2.0021,1123000000.0
2007-05-01 16:24:00,2.0022,2.0023,2.0012,2.0017,1123000000.0
2007-05-01 16:25:00,2.0018,2.0019,2.0011,2.0011,1123000000.0
2007-05-01 16:26:00,2.001,2.001,2.0004,2.0008,1514199996.0
2007-05-01 16:27:00,2.0009,2.001,2.0002,2.0003,1514199996.0
2007-05-01 16:28:00,2.0003,2.0007,2.00025,2.0005,1728600000.0
2007-05-01 16:29:00,2.0005,2.0008,2.00045,2.0008,958899999.0
2007-05-01 16:30:00,2.0008,2.0008,2.00055,2.0008,1219300000.0
2007-05-01 16:31:00,2.0008,2.0008,2.00055,2.0006,539200000.0
2007-05-01 16:32:00,2.0005,2.0005,1.9997,1.9999,1392599996.0
2007-05-01 16:33:00,1.9999,2.0008,1.99985,2.0008,1392599996.0
2007-05-01 16:34:00,2.00075,2.00105,2.00065,2.001,1328100001.0
2007-05-01 16:35:00,2.00105,2.00105,2.0003,2.0003,2130100000.0
2007-05-01 16:36:00,2.0002,2.0002,1.9999,2.0001,1883700000.0
2007-05-01 16:37:00,2.0001,2.0002,1.99985,1.99995,1230100000.0
2007-05-01 16:38:00,2.0,2.0001,1.9992,1.9992,1186899995.0
2007-05-01 16:39:00,1.9995,1.9997,1.9994,1.9997,1186899995.0
2007-05-01 16:40:00,1.9996,1.9997,1.99895,1.99915,1591200002.0
2007-05-01 16:41:00,1.9988,1.9991,1.9986,1.9988,1371100008.0
2007-05-01 16:42:00,1.9989,1.9994,1.9989,1.9994,1371100008.0
2007-05-01 16:43:00,1.9995,1.9998,1.999,1.9992,1371100008.0
2007-05-01 16:44:00,1.9992,1.9994,1.9991,1.9992,1371100008.0
2007-05-01 16:45:00,1.9992,1.9994,1.99915,1.9992,1443999996.0
2007-05-01 16:46:00,1.9991,1.9992,1.9984,1.9984,1782800004.0
2007-05-01 16:47:00,1.9983,1.9986,1.998,1.9984,1782800004.0
2007-05-01 16:48:00,1.9984,1.9991,1.99835,1.99885,1609799996.0
2007-05-01 16:49:00,1.99885,1.999,1.9985,1.9987,1508599999.0
2007-05-01 16:50:00,1.9987,1.9989,1.9986,1.9989,1097499999.0
2007-05-01 16:51:00,1.999,1.999,1.99865,1.99865,1705100001.0
2007-05-01 16:52:00,1.99865,1.999,1.99865,1.999,621800000.0
2007-05-01 16:53:00,1.999,1.9994,1.999,1.9994,1185099999.0
2007-05-01 16:54:00,1.9994,1.9997,1.9991,1.9995,1341400001.0
2007-05-01 16:55:00,1.9995,1.9995,1.99925,1.99925,636500001.0
2007-05-01 16:56:00,1.9993,1.9995,1.99905,1.9991,563899999.0
2007-05-01 16:57:00,1.99905,1.9992,1.9989,1.9989,1250019275.0
2007-05-01 16:58:00,1.9988,1.9988,1.9981,1.99845,1205679999.0
2007-05-01 16:59:00,1.99845,1.9992,1.99845,1.9991,1782500001.0
2007-05-01 17:00:00,1.999,1.9992,1.9987,1.9991,1473899999.0
2007-05-01 17:01:00,1.99905,1.99925,1.9986,1.9988,1473899999.0
2007-05-01 17:02:00,1.9988,1.99885,1.9986,1.9988,1009400004.0
2007-05-01 17:03:00,1.9988,1.9989,1.9982,1.9985,1685600002.0
2007-05-01 17:04:00,1.9985,1.999,1.9985,1.9987,568900001.0
2007-05-01 17:05:00,1.9987,1.999,1.9986,1.9987,1598499997.0
2007-05-01 17:06:00,1.9986,1.9992,1.9984,1.9989,1766800004.0
2007-05-01 17:07:00,1.99895,1.99895,1.9986,1.9988,1766800004.0
2007-05-01 17:08:00,1.9988,1.999,1.99865,1.99895,1070999999.0
2007-05-01 17:09:00,1.99895,1.9992,1.99885,1.99895,1516600001.0
2007-05-01 17:10:00,1.99895,1.9991,1.99895,1.999,1240700006.0
2007-05-01 17:11:00,1.999,1.9994,1.999,1.9993,1586500002.0
2007-05-01 17:12:00,1.9993,1.9994,1.9988,1.9991,693399997.0
2007-05-01 17:13:00,1.9991,1.9994,1.999,1.9993,996599999.0
2007-05-01 17:14:00,1.9993,1.9994,1.999,1.9991,854800001.0
2007-05-01 17:15:00,1.9991,1.9993,1.999,1.9992,191300000.0
2007-05-01 17:16:00,1.9992,1.9996,1.9991,1.9996,761050000.0
2007-05-01 17:17:00,1.9995,1.9997,1.9994,1.9996,1472750002.0
2007-05-01 17:18:00,1.9995,1.99975,1.9992,1.9996,1009499995.0
2007-05-01 17:19:00,1.9997,2.0003,1.9997,2.0001,1815299978.0
2007-05-01 17:20:00,1.9999,2.0004,1.9999,2.0004,1815299978.0
2007-05-01 17:21:00,2.0003,2.0006,2.0003,2.0005,1815299978.0
2007-05-01 17:22:00,2.0005,2.0006,2.00025,2.0003,1815299978.0
2007-05-01 17:23:00,2.0003,2.0004,1.99995,1.99995,1858199996.0
2007-05-01 17:24:00,1.99995,2.0002,1.9997,1.9997,1281400002.0
2007-05-01 17:25:00,1.9996,1.9997,1.9993,1.9997,794610000.0
2007-05-01 17:26:00,1.99975,1.9999,1.9997,1.9997,794610000.0
2007-05-01 17:27:00,1.9997,1.9998,1.9995,1.9996,452500000.0
2007-05-01 17:28:00,1.9996,1.9999,1.99945,1.9996,669100001.0
2007-05-01 17:29:00,1.9996,1.9997,1.9994,1.9997,1070099998.0
2007-05-01 17:30:00,1.9997,1.9998,1.99965,1.9997,514100000.0
2007-05-01 17:31:00,1.99965,1.9997,1.9994,1.9995,396300000.0
2007-05-01 17:32:00,1.9994,1.9996,1.9993,1.9996,368400001.0
2007-05-01 17:33:00,1.9996,1.9996,1.9995,1.9995,295800000.0
2007-05-01 17:34:00,1.9995,1.9996,1.9993,1.9995,973299996.0
2007-05-01 17:35:00,1.9995,1.9996,1.9993,1.9995,247800000.0
2007-05-01 17:36:00,1.9995,1.9995,1.9991,1.9992,1239699997.0
2007-05-01 17:37:00,1.9992,1.9993,1.999,1.9993,1108799997.0
2007-05-01 17:38:00,1.9993,1.9995,1.9991,1.9991,1091799999.0
2007-05-01 17:39:00,1.9992,1.9994,1.999,1.9992,1458700000.0
2007-05-01 17:40:00,1.9992,1.9992,1.9988,1.9989,1347700000.0
2007-05-01 17:41:00,1.9989,1.9989,1.99845,1.9986,1038099999.0
2007-05-01 17:42:00,1.99855,1.9986,1.99835,1.9985,865000001.0
2007-05-01 17:43:00,1.9985,1.9986,1.9985,1.9986,486400000.0
2007-05-01 17:44:00,1.9986,1.9986,1.998,1.9984,1113600000.0
2007-05-01 17:45:00,1.99845,1.9986,1.9984,1.9985,1113600000.0
2007-05-01 17:46:00,1.9985,1.9987,1.99835,1.9986,932200000.0
2007-05-01 17:47:00,1.99855,1.9988,1.9985,1.9988,886899994.0
2007-05-01 17:48:00,1.9987,1.9999,1.9987,1.9997,1546900002.0
2007-05-01 17:49:00,1.99975,1.9998,1.9995,1.9996,1546900002.0
2007-05-01 17:50:00,1.99955,1.9996,1.99945,1.9995,849000005.0
2007-05-01 17:51:00,1.9995,1.9996,1.9991,1.9993,1436600004.0
2007-05-01 17:52:00,1.9993,1.9995,1.99925,1.9995,1474100003.0
2007-05-01 17:53:00,1.9995,1.9996,1.99935,1.9995,442900000.0
2007-05-01 17:54:00,1.9995,1.9996,1.9995,1.9996,460700000.0
2007-05-01 17:55:00,1.9996,1.9997,1.99955,1.9997,803299994.0
2007-05-01 17:56:00,1.9996,1.9999,1.9995,1.9999,476900000.0
2007-05-01 17:57:00,1.9999,1.9999,1.9997,1.9998,543500000.0
2007-05-01 17:58:00,1.9998,1.9998,1.9996,1.9996,83800000.0
2007-05-01 17:59:00,1.9996,1.9996,1.9989,1.9991,983799997.0
2007-05-01 18:00:00,1.9991,1.9991,1.999,1.9991,349700001.0
2007-05-01 18:01:00,1.9991,1.9993,1.9991,1.9992,324000001.0
2007-05-01 18:02:00,1.9992,1.9992,1.9988,1.9988,201800000.0
2007-05-01 18:03:00,1.9988,1.9989,1.9984,1.99845,516900000.0
2007-05-01 18:04:00,1.99845,1.9988,1.99845,1.9988,529900000.0
2007-05-01 18:05:00,1.9988,1.999,1.99875,1.999,402900000.0
2007-05-01 18:06:00,1.9991,1.9993,1.99895,1.9992,717900002.0
2007-05-01 18:07:00,1.9992,1.9993,1.99915,1.9992,700099999.0
2007-05-01 18:08:00,1.9992,1.9992,1.9992,1.9992,541900000.0
2007-05-01 18:09:00,1.9992,1.9992,1.9991,1.9991,180300000.0
2007-05-01 18:10:00,1.9991,1.9992,1.99895,1.9992,488700000.0
2007-05-01 18:11:00,1.9992,1.9994,1.99915,1.9993,936100010.0
2007-05-01 18:12:00,1.9993,1.9994,1.9989,1.999,673700001.0
2007-05-01 18:13:00,1.999,1.9991,1.999,1.9991,787200002.0
2007-05-01 18:14:00,1.9991,1.9995,1.9991,1.9994,1056800000.0
2007-05-01 18:15:00,1.9994,1.9996,1.9993,1.9995,1489899999.0
2007-05-01 18:16:00,1.9996,1.9996,1.99945,1.9995,552900004.0
2007-05-01 18:17:00,1.9995,1.9995,1.9993,1.9993,489400002.0
2007-05-01 18:18:00,1.9993,1.9993,1.99905,1.99905,170900000.0
2007-05-01 18:19:00,1.99905,1.9991,1.99895,1.99895,444600001.0
2007-05-01 18:20:00,1.999,1.999,1.9987,1.9988,421900002.0
2007-05-01 18:21:00,1.9987,1.9987,1.9985,1.9985,724099996.0
2007-05-01 18:22:00,1.9985,1.9986,1.9981,1.9981,800999997.0
2007-05-01 18:23:00,1.9981,1.9982,1.99805,1.9982,1170600000.0
2007-05-01 18:24:00,1.9982,1.9987,1.9981,1.9987,982680000.0
2007-05-01 18:25:00,1.9987,1.9992,1.9987,1.999,1935399995.0
2007-05-01 18:26:00,1.999,1.9991,1.9988,1.9988,894099999.0
2007-05-01 18:27:00,1.9988,1.9989,1.99875,1.9989,203800000.0
2007-05-01 18:28:00,1.9988,1.9989,1.99875,1.99875,660800002.0
2007-05-01 18:29:00,1.99875,1.9988,1.99875,1.9988,375100000.0
2007-05-01 18:30:00,1.9988,1.999,1.99875,1.9989,761099996.0
2007-05-01 18:31:00,1.9989,1.999,1.99885,1.999,455400001.0
2007-05-01 18:32:00,1.999,1.9992,1.9989,1.99905,573099997.0
2007-05-01 18:33:00,1.999,1.99925,1.99895,1.9991,793099999.0
2007-05-01 18:34:00,1.9991,1.9991,1.99875,1.999,848900000.0
2007-05-01 18:35:00,1.9989,1.999,1.9987,1.9988,649700000.0
2007-05-01 18:36:00,1.9988,1.999,1.99865,1.9987,1398599997.0
2007-05-01 18:37:00,1.9987,1.9987,1.99865,1.9987,357600000.0
2007-05-01 18:38:00,1.9987,1.9987,1.9985,1.9986,190400000.0
2007-05-01 18:39:00,1.9986,1.9986,1.9985,1.9986,141300000.0
2007-05-01 18:40:00,1.9986,1.99865,1.9985,1.9986,1333000000.0
2007-05-01 18:41:00,1.9986,1.9986,1.9982,1.99825,1139700001.0
2007-05-01 18:42:00,1.9983,1.9983,1.9982,1.9983,455699993.0
2007-05-01 18:43:00,1.9983,1.9986,1.9983,1.9986,461400003.0
2007-05-01 18:44:00,1.9986,1.9986,1.99845,1.9985,525000000.0
2007-05-01 18:45:00,1.9985,1.9985,1.99835,1.9984,424900000.0
2007-05-01 18:46:00,1.9984,1.9985,1.99835,1.9985,955300001.0
2007-05-01 18:47:00,1.99845,1.9987,1.99835,1.9985,468599999.0
2007-05-01 18:48:00,1.9985,1.9988,1.9985,1.9988,370200000.0
2007-05-01 18:49:00,1.9988,1.9988,1.9988,1.9988,307500000.0
2007-05-01 18:50:00,1.9988,1.9989,1.99875,1.99875,524800004.0
2007-05-01 18:51:00,1.9988,1.9989,1.99875,1.9988,669599999.0
2007-05-01 18:52:00,1.9988,1.9988,1.99845,1.9988,1002900003.0
2007-05-01 18:53:00,1.9988,1.9989,1.9987,1.9988,341799998.0
2007-05-01 18:54:00,1.9988,1.999,1.9988,1.9988,721250001.0
2007-05-01 18:55:00,1.9988,1.9989,1.9987,1.9987,509000000.0
2007-05-01 18:56:00,1.9987,1.9987,1.99845,1.9986,683800001.0
2007-05-01 18:57:00,1.99855,1.99865,1.99855,1.9986,894999999.0
2007-05-01 18:58:00,1.9986,1.9986,1.9985,1.9985,389599998.0
2007-05-01 18:59:00,1.9985,1.9986,1.99845,1.9985,386800000.0
2007-05-01 19:00:00,1.9986,1.9986,1.9985,1.99855,116900000.0
2007-05-01 19:01:00,1.99855,1.99865,1.9985,1.9985,472200003.0
2007-05-01 19:02:00,1.9985,1.9991,1.9985,1.9989,1019900006.0
2007-05-01 19:03:00,1.9988,1.9992,1.9988,1.999,940800000.0
2007-05-01 19:04:00,1.9991,1.9992,1.99895,1.99905,825399996.0
2007-05-01 19:05:00,1.99895,1.9992,1.9985,1.99855,1664099994.0
2007-05-01 19:06:00,1.99845,1.9986,1.99845,1.9985,282800000.0
2007-05-01 19:07:00,1.9985,1.9985,1.9984,1.9984,238400000.0
2007-05-01 19:08:00,1.9984,1.9985,1.99835,1.9984,205000000.0
2007-05-01 19:09:00,1.9984,1.9986,1.99835,1.9984,475700002.0
2007-05-01 19:10:00,1.9984,1.9985,1.9984,1.9984,273200000.0
2007-05-01 19:11:00,1.9984,1.9985,1.9984,1.9985,204600000.0
2007-05-01 19:12:00,1.9985,1.9985,1.9984,1.9984,264800000.0
2007-05-01 19:13:00,1.9984,1.9984,1.9984,1.9984,99200000.0
2007-05-01 19:14:00,1.9984,1.9985,1.99835,1.9984,553500007.0
2007-05-01 19:15:00,1.9984,1.9985,1.9984,1.9984,151800000.0
2007-05-01 19:16:00,1.9984,1.9984,1.9984,1.9984,171000000.0
2007-05-01 19:17:00,1.9984,1.9984,1.9984,1.9984,29600000.0
2007-05-01 19:18:00,1.9984,1.9985,1.9984,1.9985,78800000.0
2007-05-01 19:19:00,1.9985,1.9985,1.99825,1.9983,281400000.0
2007-05-01 19:20:00,1.9983,1.9988,1.9983,1.9986,689100002.0
2007-05-01 19:21:00,1.9986,1.9987,1.9983,1.9983,617899998.0
2007-05-01 19:22:00,1.9983,1.9984,1.9983,1.9984,650200003.0
2007-05-01 19:23:00,1.9984,1.9985,1.9984,1.9985,610800000.0
2007-05-01 19:24:00,1.9985,1.9987,1.9984,1.9985,1151599997.0
2007-05-01 19:25:00,1.9983,1.99831,1.99817,1.9982,90400000.0
2007-05-01 19:26:00,1.9985,1.9985,1.9985,1.9985,13300000.0
2007-05-01 19:27:00,1.9985,1.9985,1.9984,1.9984,95700000.0
2007-05-01 19:28:00,1.9984,1.9984,1.9984,1.9984,285900000.0
2007-05-01 19:29:00,1.9984,1.9985,1.9984,1.9985,301699999.0
2007-05-01 19:30:00,1.9985,1.9985,1.9985,1.9985,4800000.0
2007-05-01 19:31:00,1.9984,1.9985,1.9984,1.9985,96200001.0
2007-05-01 19:32:00,1.9985,1.9987,1.9985,1.99855,1166300002.0
2007-05-01 19:33:00,1.9986,1.9989,1.99855,1.9989,1183769997.0
2007-05-01 19:34:00,1.9988,1.999,1.99875,1.9989,383100000.0
2007-05-01 19:35:00,1.9989,1.999,1.99885,1.9989,527900001.0
2007-05-01 19:36:00,1.9989,1.999,1.9989,1.999,416900001.0
2007-05-01 19:37:00,1.999,1.999,1.9989,1.9989,242500000.0
2007-05-01 19:38:00,1.9989,1.9989,1.9989,1.9989,27200000.0
2007-05-01 19:39:00,1.9989,1.999,1.9989,1.9989,58400000.0
2007-05-01 19:40:00,1.9989,1.9989,1.9987,1.99875,178900002.0
2007-05-01 19:41:00,1.9988,1.9989,1.9987,1.9988,168400000.0
2007-05-01 19:42:00,1.9988,1.9988,1.99865,1.9987,176399998.0
2007-05-01 19:43:00,1.9987,1.9989,1.99865,1.9989,201100001.0
2007-05-01 19:44:00,1.9989,1.9989,1.9988,1.9989,535100005.0
2007-05-01 19:45:00,1.9989,1.999,1.9989,1.999,257000000.0
2007-05-01 19:46:00,1.999,1.999,1.9989,1.9989,21400000.0
2007-05-01 19:47:00,1.999,1.999,1.9989,1.99895,359600000.0
2007-05-01 19:48:00,1.999,1.999,1.99895,1.99895,101000000.0
2007-05-01 19:49:00,1.999,1.999,1.99895,1.999,56500000.0
2007-05-01 19:50:00,1.999,1.999,1.9989,1.9989,98800001.0
2007-05-01 19:51:00,1.9989,1.999,1.9989,1.999,179100002.0
2007-05-01 19:52:00,1.999,1.999,1.999,1.999,14400000.0
2007-05-01 19:53:00,1.999,1.9991,1.9989,1.99895,247999999.0
2007-05-01 19:54:00,1.9989,1.999,1.99885,1.99885,335100001.0
2007-05-01 19:55:00,1.9989,1.9989,1.9988,1.9989,228500000.0
2007-05-01 19:56:00,1.9989,1.999,1.99875,1.9988,380499995.0
2007-05-01 19:57:00,1.9988,1.9988,1.99875,1.9988,497800003.0
2007-05-01 19:58:00,1.9988,1.9989,1.9988,1.9989,48000000.0
2007-05-01 19:59:00,1.9989,1.9989,1.9989,1.9989,43100000.0
2007-05-01 20:00:00,1.9989,1.9989,1.9989,1.9989,47800000.0
2007-05-01 20:01:00,1.9989,1.9989,1.99875,1.9988,395599999.0
2007-05-01 20:02:00,1.99875,1.9988,1.99875,1.9988,99200000.0
2007-05-01 20:03:00,1.9988,1.9988,1.9988,1.9988,14400000.0
2007-05-01 20:04:00,1.9988,1.999,1.99875,1.9989,230300002.0
2007-05-01 20:05:00,1.9989,1.9991,1.9989,1.9989,742500001.0
2007-05-01 20:06:00,1.9989,1.99895,1.9988,1.99885,317800000.0
2007-05-01 20:07:00,1.9989,1.9989,1.99885,1.99885,120800000.0
2007-05-01 20:08:00,1.9989,1.999,1.99885,1.999,119900000.0
2007-05-01 20:09:00,1.999,1.999,1.9989,1.999,152800000.0
2007-05-01 20:10:00,1.999,1.999,1.9988,1.9988,558600000.0
2007-05-01 20:11:00,1.9988,1.999,1.99875,1.999,558899997.0
2007-05-01 20:12:00,1.99895,1.999,1.99895,1.999,17600000.0
2007-05-01 20:13:00,1.999,1.9992,1.99895,1.9992,187400001.0
2007-05-01 20:14:00,1.9992,1.9992,1.999,1.9991,405599997.0
2007-05-01 20:15:00,1.9991,1.9991,1.99895,1.99895,535000000.0
2007-05-01 20:16:00,1.999,1.9991,1.99895,1.99895,982100005.0
2007-05-01 20:17:00,1.99895,1.9991,1.99895,1.999,273100001.0
2007-05-01 20:18:00,1.999,1.9991,1.99895,1.9991,496800002.0
2007-05-01 20:19:00,1.9991,1.9993,1.9991,1.9991,714899996.0
2007-05-01 20:20:00,1.9991,1.9991,1.9989,1.999,468399997.0
2007-05-01 20:21:00,1.999,1.9991,1.999,1.9991,80400000.0
2007-05-01 20:22:00,1.999,1.9991,1.9989,1.9989,511800000.0
2007-05-01 20:23:00,1.9989,1.9989,1.9988,1.9989,522200002.0
2007-05-01 20:24:00,1.9989,1.9992,1.9989,1.9991,530400000.0
2007-05-01 20:25:00,1.9991,1.9992,1.9991,1.9991,399200004.0
2007-05-01 20:26:00,1.9992,1.9992,1.99905,1.9992,211799998.0
2007-05-01 20:27:00,1.9992,1.9994,1.9991,1.9993,868600004.0
2007-05-01 20:28:00,1.9993,1.9994,1.99925,1.9993,548900002.0
2007-05-01 20:29:00,1.9993,1.9994,1.9993,1.9994,604200000.0
2007-05-01 20:30:00,1.9994,1.9994,1.9994,1.9994,9900000.0
2007-05-01 20:31:00,1.9994,1.9995,1.9993,1.9994,545500001.0
2007-05-01 20:32:00,1.9993,1.9994,1.9991,1.9991,142100000.0
2007-05-01 20:33:00,1.9993,1.9993,1.99905,1.9993,455400000.0
2007-05-01 20:34:00,1.9993,1.9998,1.9993,1.9997,351600000.0
2007-05-01 20:35:00,1.9997,1.9998,1.9997,1.9998,634699999.0
2007-05-01 20:36:00,1.9998,1.9999,1.9997,1.9998,483300000.0
2007-05-01 20:37:00,1.9999,1.9999,1.99965,1.9997,662399997.0
2007-05-01 20:38:00,1.9997,1.9997,1.99965,1.9997,104800000.0
2007-05-01 20:39:00,1.9997,1.9997,1.99955,1.99955,100200000.0
2007-05-01 20:40:00,1.9996,1.9996,1.9995,1.9995,44900000.0
2007-05-01 20:41:00,1.9995,1.9996,1.9994,1.9996,150600000.0
2007-05-01 20:42:00,1.9996,1.9996,1.9993,1.9993,80400001.0
2007-05-01 20:43:00,1.9993,1.9996,1.9993,1.9995,475500000.0
2007-05-01 20:44:00,1.9995,1.9996,1.9995,1.9995,263900000.0
2007-05-01 20:45:00,1.9995,1.9995,1.9995,1.9995,53100000.0
2007-05-01 20:46:00,1.9995,1.9996,1.9995,1.9996,67700000.0
2007-05-01 20:47:00,1.9996,1.9996,1.9995,1.9996,181800000.0
2007-05-01 20:48:00,1.9996,1.9996,1.99925,1.9994,394499995.0
2007-05-01 20:49:00,1.9994,1.9995,1.9993,1.9995,171700000.0
2007-05-01 20:50:00,1.9995,1.9995,1.99935,1.9994,274800000.0
2007-05-01 20:51:00,1.9994,1.9996,1.9994,1.9996,317300000.0
2007-05-01 20:52:00,1.9996,1.9998,1.9996,1.99965,346100000.0
2007-05-01 20:53:00,1.9997,1.9997,1.99945,1.99955,778999998.0
2007-05-01 20:54:00,1.9997,2.0,1.99955,1.9999,291400002.0
2007-05-01 20:55:00,1.99985,2.0002,1.99985,2.0002,619999998.0
2007-05-01 20:56:00,2.00015,2.0007,2.00015,2.0006,963500001.0
2007-05-01 20:57:00,2.0006,2.0006,1.9999,2.0,1527099989.0
2007-05-01 20:58:00,2.0,2.00035,1.99995,2.0001,1175000001.0
2007-05-01 20:59:00,2.00005,2.0002,1.99955,1.99955,803200000.0
2007-05-01 21:00:00,1.9996,1.99965,1.9992,1.99935,1123900000.0
2007-05-01 21:01:00,1.99935,1.99955,1.9992,1.9994,582500001.0
2007-05-01 21:02:00,1.9994,1.99965,1.9994,1.99965,535100000.0
2007-05-01 21:03:00,1.99965,1.9997,1.99945,1.9995,473900001.0
2007-05-01 21:04:00,1.9995,1.9995,1.9995,1.9995,652400000.0
2007-05-01 21:05:00,1.9995,1.9995,1.9995,1.9995,136000000.0
2007-05-01 21:06:00,1.9995,1.9995,1.9995,1.9995,28800000.0
2007-05-01 21:07:00,1.9995,1.9995,1.9994,1.9994,188800000.0
2007-05-01 21:08:00,1.9994,1.9995,1.9994,1.9994,105600000.0
2007-05-01 21:09:00,1.9994,1.9994,1.99935,1.9994,130100000.0
2007-05-01 21:10:00,1.9994,1.9994,1.9994,1.9994,41600000.0
2007-05-01 21:11:00,1.9994,1.9997,1.9994,1.9995,343900000.0
2007-05-01 21:12:00,1.9995,1.9998,1.9995,1.99975,193000000.0
2007-05-01 21:13:00,1.99975,1.9998,1.9996,1.99965,458299997.0
2007-05-01 21:14:00,1.9996,1.99975,1.9996,1.99975,68700000.0
2007-05-01 21:15:00,1.99975,1.99975,1.9996,1.9996,65100000.0
2007-05-01 21:16:00,1.9996,1.9997,1.9995,1.9996,295600000.0
2007-05-01 21:17:00,1.9997,1.9997,1.99965,1.99965,123600000.0
2007-05-01 21:18:00,1.9997,1.99975,1.9997,1.9997,84500000.0
2007-05-01 21:19:00,1.9997,1.9997,1.9997,1.9997,48900000.0
2007-05-01 21:20:00,1.9997,1.99975,1.9997,1.9997,85500000.0
2007-05-01 21:21:00,1.9997,1.9998,1.9996,1.9996,328500000.0
2007-05-01 21:22:00,1.9997,1.9997,1.99965,1.99965,15000000.0
2007-05-01 21:23:00,1.99965,1.9997,1.9996,1.9996,103400000.0
2007-05-01 21:24:00,1.9996,1.99965,1.9996,1.9996,194500000.0
2007-05-01 21:25:00,1.99955,1.99955,1.99925,1.99935,276900001.0
2007-05-01 21:26:00,1.9994,1.9996,1.9992,1.9993,743100000.0
2007-05-01 21:27:00,1.9993,1.9993,1.9993,1.9993,1600000.0
2007-05-01 21:28:00,1.9993,1.9993,1.9992,1.99925,80500000.0
2007-05-01 21:29:00,1.99906,1.9992,1.99879,1.99879,158500000.0
2007-05-01 21:30:00,1.9992,1.9993,1.99915,1.9992,238500000.0
2007-05-01 21:31:00,1.9992,1.9992,1.9992,1.9992,122900000.0
2007-05-01 21:32:00,1.9992,1.9994,1.9991,1.9994,182700000.0
2007-05-01 21:33:00,1.9993,1.9994,1.9992,1.9992,131300000.0
2007-05-01 21:34:00,1.9993,1.9993,1.9992,1.9993,122200000.0
2007-05-01 21:35:00,1.9994,1.9994,1.99925,1.9994,156800000.0
2007-05-01 21:36:00,1.9994,1.9994,1.9993,1.9994,51200000.0
2007-05-01 21:37:00,1.9994,1.9994,1.99915,1.99915,167100000.0
2007-05-01 21:38:00,1.99915,1.9992,1.99905,1.9991,290000001.0
2007-05-01 21:39:00,1.9991,1.9991,1.9989,1.9989,326400000.0
2007-05-01 21:40:00,1.9989,1.99895,1.99885,1.99885,53500000.0
2007-05-01 21:41:00,1.9988,1.9988,1.9987,1.99875,199300000.0
2007-05-01 21:42:00,1.99875,1.9989,1.9987,1.99875,374000000.0
2007-05-01 21:43:00,1.99875,1.9988,1.99865,1.9987,159400000.0
2007-05-01 21:44:00,1.9987,1.9988,1.9986,1.9988,435500000.0
2007-05-01 21:45:00,1.9988,1.9988,1.9987,1.9987,188800000.0
2007-05-01 21:46:00,1.9987,1.9987,1.9987,1.9987,36800000.0
2007-05-01 21:47:00,1.9987,1.9987,1.9986,1.9986,195900000.0
2007-05-01 21:48:00,1.9986,1.9988,1.9986,1.9988,242200000.0
2007-05-01 21:49:00,1.9988,1.9988,1.9986,1.9987,490100000.0
2007-05-01 21:50:00,1.9987,1.9988,1.9987,1.9988,252700000.0
2007-05-01 21:51:00,1.9988,1.9988,1.9987,1.99875,276800000.0
2007-05-01 21:52:00,1.99875,1.9988,1.9987,1.9988,222300000.0
2007-05-01 21:53:00,1.99875,1.9989,1.9987,1.9987,345800000.0
2007-05-01 21:54:00,1.9987,1.9988,1.9987,1.9988,75500000.0
2007-05-01 21:55:00,1.9988,1.9989,1.9988,1.9989,85100000.0
2007-05-01 21:56:00,1.9989,1.9989,1.9988,1.9989,292000000.0
2007-05-01 21:57:00,1.9989,1.999,1.9989,1.999,110900001.0
2007-05-01 21:58:00,1.999,1.999,1.999,1.999,81800000.0
2007-05-01 21:59:00,1.999,1.999,1.999,1.999,115400000.0
2007-05-01 22:00:00,1.999,1.9991,1.99895,1.999,260400000.0
2007-05-01 22:01:00,1.999,1.999,1.99895,1.99895,23500000.0
2007-05-01 22:02:00,1.999,1.999,1.999,1.999,1200000.0
2007-05-01 22:03:00,1.999,1.9991,1.999,1.9991,87500000.0
2007-05-01 22:04:00,1.9991,1.9991,1.999,1.999,120900000.0
2007-05-01 22:05:00,1.999,1.9991,1.99895,1.99895,582500000.0
2007-05-01 22:06:00,1.999,1.9991,1.99895,1.9991,358800000.0
2007-05-01 22:07:00,1.9991,1.9991,1.9991,1.9991,5600000.0
2007-05-01 22:08:00,1.9991,1.9991,1.999,1.999,13200000.0
2007-05-01 22:09:00,1.9991,1.9991,1.999,1.999,45000000.0
2007-05-01 22:10:00,1.99887,1.99887,1.9987,1.99881,20200000.0
2007-05-01 22:11:00,1.999,1.999,1.99885,1.99885,168300000.0
2007-05-01 22:12:00,1.99885,1.9989,1.99885,1.9989,75400000.0
2007-05-01 22:13:00,1.999,1.999,1.999,1.999,65600000.0
2007-05-01 22:14:00,1.999,1.999,1.999,1.999,12800000.0
2007-05-01 22:15:00,1.999,1.999,1.999,1.999,2400000.0
2007-05-01 22:16:00,1.999,1.999,1.999,1.999,4000000.0
2007-05-01 22:17:00,1.999,1.999,1.9989,1.9989,19200000.0
2007-05-01 22:18:00,1.9989,1.9989,1.9989,1.9989,30400000.0
2007-05-01 22:19:00,1.9989,1.9989,1.99885,1.99885,24000000.0
2007-05-01 22:20:00,1.99885,1.9989,1.99885,1.99885,32000000.0
2007-05-01 22:21:00,1.9989,1.9989,1.9989,1.9989,4800000.0
2007-05-01 22:22:00,1.9989,1.9989,1.9988,1.9988,52800000.0
2007-05-01 22:23:00,1.9988,1.9989,1.9988,1.9989,12700000.0
2007-05-01 22:24:00,1.9989,1.999,1.9989,1.999,31700650.0
2007-05-01 22:25:00,1.9989,1.999,1.9989,1.9989,22218300.0
2007-05-01 22:26:00,1.9989,1.9989,1.9989,1.9989,3300000.0
2007-05-01 22:27:00,1.9989,1.9989,1.99875,1.9989,70400000.0
2007-05-01 22:28:00,1.99848,1.99869,1.99848,1.99852,5000000.0
2007-05-01 22:29:00,1.9989,1.999,1.9989,1.9989,37200000.0
2007-05-01 22:30:00,1.9989,1.999,1.9989,1.9989,28000000.0
2007-05-01 22:31:00,1.9989,1.9989,1.9987,1.99875,93799999.0
2007-05-01 22:32:00,1.9988,1.9988,1.9988,1.9988,30400000.0
2007-05-01 22:33:00,1.9988,1.9988,1.9988,1.9988,7200000.0
2007-05-01 22:34:00,1.9988,1.9989,1.99865,1.9987,100400000.0
2007-05-01 22:35:00,1.9987,1.9988,1.9987,1.9987,26800000.0
2007-05-01 22:36:00,1.9987,1.9987,1.9986,1.9987,62500000.0
2007-05-01 22:37:00,1.9987,1.9987,1.99835,1.9984,211200000.0
2007-05-01 22:38:00,1.99845,1.9985,1.9984,1.9984,43200000.0
2007-05-01 22:39:00,1.9982,1.9984,1.9982,1.9983,64700000.0
2007-05-01 22:40:00,1.9983,1.9983,1.9982,1.9983,10800000.0
2007-05-01 22:41:00,1.9983,1.9983,1.9983,1.9983,800000.0
2007-05-01 22:42:00,1.9983,1.9983,1.9982,1.9983,28800000.0
2007-05-01 22:43:00,1.9983,1.9983,1.99825,1.9983,47600000.0
2007-05-01 22:44:00,1.9983,1.99835,1.9983,1.99835,14800000.0
2007-05-01 22:45:00,1.99815,1.99825,1.998,1.99825,18700000.0
2007-05-01 22:46:00,1.9984,1.9985,1.9984,1.9985,21200000.0
2007-05-01 22:47:00,1.9985,1.9985,1.9985,1.9985,3200000.0
2007-05-01 22:48:00,1.99835,1.99838,1.99813,1.99832,70700000.0
2007-05-01 22:49:00,1.9985,1.9986,1.9985,1.9986,9600000.0
2007-05-01 22:50:00,1.9987,1.9987,1.9986,1.9986,7200000.0
2007-05-01 22:51:00,1.9986,1.9986,1.9986,1.9986,11200000.0
2007-05-01 22:52:00,1.9986,1.9986,1.9982,1.9986,173600000.0
2007-05-01 22:53:00,1.9986,1.9986,1.9983,1.9985,20400000.0
2007-05-01 22:54:00,1.9984,1.9985,1.9984,1.9985,19600000.0
2007-05-01 22:55:00,1.9984,1.9986,1.9984,1.9984,73600000.0
2007-05-01 22:56:00,1.9984,1.9985,1.9984,1.9985,11200000.0
2007-05-01 22:57:00,1.9985,1.9985,1.99845,1.99845,27500000.0
2007-05-01 22:58:00,1.9985,1.9985,1.99845,1.9985,24400000.0
2007-05-01 22:59:00,1.9985,1.9986,1.9985,1.9985,46500000.0
2007-05-01 23:00:00,1.9984,1.9986,1.9983,1.9983,88300002.0
2007-05-01 23:01:00,1.9982,1.99825,1.99806,1.99822,363500000.0
2007-05-01 23:02:00,1.9984,1.9984,1.9983,1.9983,4800000.0
2007-05-01 23:03:00,1.9983,1.9983,1.9983,1.9983,16800000.0
2007-05-01 23:04:00,1.9982,1.9983,1.9981,1.9983,24800000.0
2007-05-01 23:05:00,1.9985,1.9985,1.9982,1.9983,82900000.0
2007-05-01 23:06:00,1.9983,1.9984,1.9982,1.9982,50899999.0
2007-05-01 23:07:00,1.9984,1.9985,1.9982,1.9982,27300000.0
2007-05-01 23:08:00,1.9982,1.9985,1.9981,1.9984,121100000.0
2007-05-01 23:09:00,1.9984,1.9987,1.9983,1.9986,125200000.0
2007-05-01 23:10:00,1.9986,1.9986,1.9986,1.9986,7200000.0
2007-05-01 23:11:00,1.9985,1.9987,1.9984,1.9984,171099998.0
2007-05-01 23:12:00,1.9985,1.9986,1.9985,1.9986,49500000.0
2007-05-01 23:13:00,1.9985,1.9987,1.9985,1.9987,55100000.0
2007-05-01 23:14:00,1.9986,1.9988,1.9985,1.9987,134299999.0
2007-05-01 23:15:00,1.9987,1.9987,1.9987,1.9987,10400000.0
2007-05-01 23:16:00,1.99856,1.99875,1.99854,1.9986,42000000.0
2007-05-01 23:17:00,1.9987,1.9987,1.9987,1.9987,8000000.0
2007-05-01 23:18:00,1.9987,1.9987,1.9986,1.9987,66900000.0
2007-05-01 23:19:00,1.9987,1.999,1.9987,1.9989,75200000.0
2007-05-01 23:20:00,1.9989,1.999,1.9989,1.9989,38400000.0
2007-05-01 23:21:00,1.9991,1.99925,1.999,1.999,40400000.0
2007-05-01 23:22:00,1.999,1.9991,1.999,1.999,20800000.0
2007-05-01 23:23:00,1.999,1.999,1.999,1.999,2400000.0
2007-05-01 23:24:00,1.9989,1.999,1.9989,1.999,39800000.0
2007-05-01 23:25:00,1.9989,1.9991,1.9989,1.99905,51200000.0
2007-05-01 23:26:00,1.99894,1.99901,1.99877,1.99877,14400000.0
2007-05-01 23:27:00,1.99915,1.99975,1.99915,1.99975,44800000.0
2007-05-01 23:28:00,1.9995,1.9995,1.9989,1.9989,71700000.0
2007-05-01 23:29:00,1.99895,1.99895,1.99895,1.99895,4000000.0
2007-05-01 23:30:00,1.99895,1.99895,1.9981,1.99885,30000000.0
2007-05-01 23:31:00,1.99885,1.99885,1.9982,1.9982,18000000.0
2007-05-01 23:32:00,1.9985,1.99875,1.9984,1.9985,65300000.0
2007-05-01 23:33:00,1.9986,1.9986,1.9986,1.9986,62400000.0
2007-05-01 23:34:00,1.9986,1.9986,1.9981,1.99825,173600000.0
2007-05-01 23:35:00,1.9983,1.9987,1.998,1.9986,582700000.0
2007-05-01 23:36:00,1.9986,1.9988,1.9985,1.9985,119200000.0
2007-05-01 23:37:00,1.9985,1.9985,1.9984,1.9984,36800000.0
2007-05-01 23:38:00,1.9984,1.9984,1.9982,1.9984,22000000.0
2007-05-01 23:39:00,1.9984,1.9984,1.99825,1.9984,14400000.0
2007-05-01 23:40:00,1.99845,1.99845,1.99835,1.99835,24800000.0
2007-05-01 23:41:00,1.99828,1.99833,1.99812,1.99833,26700000.0
2007-05-01 23:42:00,1.99835,1.99835,1.99835,1.99835,4000000.0
2007-05-01 23:43:00,1.9983,1.9983,1.9983,1.9983,23800000.0
2007-05-01 23:44:00,1.9982,1.9982,1.9982,1.9982,9600000.0
2007-05-01 23:45:00,1.9983,1.9983,1.9982,1.99825,39200000.0
2007-05-01 23:46:00,1.99815,1.99823,1.998,1.99821,16000000.0
2007-05-01 23:47:00,1.99832,1.99832,1.99812,1.99812,40800000.0
2007-05-01 23:48:00,1.9982,1.9986,1.9982,1.9986,52800000.0
2007-05-01 23:49:00,1.9986,1.99885,1.9986,1.99885,24800000.0
2007-05-01 23:50:00,1.9989,1.999,1.9988,1.9988,195200002.0
2007-05-01 23:51:00,1.99885,1.9989,1.99885,1.9989,16000000.0
2007-05-01 23:52:00,1.9989,1.99895,1.99885,1.99895,31200000.0
2007-05-01 23:53:00,1.9988,1.9988,1.9988,1.9988,4000000.0
2007-05-01 23:54:00,1.9988,1.9988,1.9987,1.9987,24000000.0
2007-05-01 23:55:00,1.9987,1.9987,1.9987,1.9987,4800000.0
2007-05-01 23:56:00,1.99875,1.9988,1.9987,1.9987,13600000.0
2007-05-01 23:57:00,1.99835,1.99851,1.99832,1.99847,281899998.0
2007-05-01 23:58:00,1.9987,1.9987,1.9984,1.99845,93800000.0
2007-05-01 23:59:00,1.99845,1.9986,1.99845,1.9985,57500000.0
2007-05-02 00:00:00,1.9985,1.9985,1.99845,1.99845,20000000.0
2007-05-02 00:01:00,1.99836,1.99836,1.99805,1.99818,228300000.0
2007-05-02 00:02:00,1.99819,1.99821,1.99812,1.99812,111900000.0
2007-05-02 00:03:00,1.99845,1.9985,1.99845,1.9985,28800000.0
2007-05-02 00:04:00,1.9985,1.9985,1.9982,1.9982,32400000.0
2007-05-02 00:05:00,1.99799,1.998,1.99787,1.99787,32800000.0
2007-05-02 00:06:00,1.9982,1.9982,1.9982,1.9982,10400000.0
2007-05-02 00:07:00,1.99805,1.99805,1.99802,1.99805,29300000.0
2007-05-02 00:08:00,1.9982,1.9982,1.9982,1.9982,3200000.0
2007-05-02 00:09:00,1.99813,1.99844,1.9981,1.99844,271600001.0
2007-05-02 00:10:00,1.9982,1.99846,1.99818,1.99846,362300002.0
2007-05-02 00:11:00,1.9981,1.99815,1.99802,1.9981,152500001.0
2007-05-02 00:12:00,1.99799,1.99828,1.99792,1.99797,163600000.0
2007-05-02 00:13:00,1.9982,1.9982,1.9981,1.9981,17600000.0
2007-05-02 00:14:00,1.9981,1.9981,1.9981,1.9981,5500000.0
2007-05-02 00:15:00,1.9981,1.9981,1.9981,1.9981,6500000.0
2007-05-02 00:16:00,1.9981,1.9981,1.9981,1.9981,3200000.0
2007-05-02 00:17:00,1.9981,1.9981,1.9981,1.9981,7200000.0
2007-05-02 00:18:00,1.9981,1.9981,1.9981,1.9981,1600000.0
2007-05-02 00:19:00,1.9981,1.9981,1.9981,1.9981,4800000.0
2007-05-02 00:20:00,1.9981,1.9981,1.9981,1.9981,1600000.0
2007-05-02 00:21:00,1.9981,1.9981,1.9981,1.9981,2400000.0
2007-05-02 00:22:00,1.9981,1.9981,1.998,1.998,18400000.0
2007-05-02 00:23:00,1.9981,1.9981,1.99805,1.99805,4000000.0
2007-05-02 00:24:00,1.9981,1.9981,1.9981,1.9981,800000.0
2007-05-02 00:25:00,1.9981,1.9981,1.99795,1.99795,200900000.0
2007-05-02 00:26:00,1.998,1.998,1.998,1.998,1600000.0
2007-05-02 00:27:00,1.998,1.998,1.998,1.998,9600000.0
2007-05-02 00:28:00,1.998,1.998,1.9979,1.9979,34800000.0
2007-05-02 00:29:00,1.9979,1.998,1.99785,1.9979,110400000.0
2007-05-02 00:30:00,1.9979,1.998,1.9979,1.998,7600000.0
2007-05-02 00:31:00,1.99805,1.9981,1.99805,1.9981,26400000.0
2007-05-02 00:32:00,1.9981,1.9983,1.99805,1.99805,130800000.0
2007-05-02 00:33:00,1.9981,1.9983,1.9981,1.9983,8100000.0
2007-05-02 00:34:00,1.99807,1.9981,1.99798,1.99798,19200000.0
2007-05-02 00:35:00,1.99825,1.9983,1.998,1.9983,70800000.0
2007-05-02 00:36:00,1.99805,1.99819,1.998,1.99806,339700000.0
2007-05-02 00:37:00,1.99835,1.99855,1.99835,1.9985,69600000.0
2007-05-02 00:38:00,1.9985,1.9985,1.9985,1.9985,37600000.0
2007-05-02 00:39:00,1.99845,1.9985,1.99835,1.99835,67200000.0
2007-05-02 00:40:00,1.99816,1.99816,1.99802,1.99806,27800000.0
2007-05-02 00:41:00,1.99826,1.99829,1.99818,1.99818,35700000.0
2007-05-02 00:42:00,1.99835,1.99835,1.99835,1.99835,4000000.0
2007-05-02 00:43:00,1.99821,1.99832,1.99808,1.99808,30600000.0
2007-05-02 00:44:00,1.9983,1.9983,1.9983,1.9983,32000000.0
2007-05-02 00:45:00,1.99814,1.99814,1.99796,1.99802,41900000.0
2007-05-02 00:46:00,1.9983,1.9983,1.9983,1.9983,16000000.0
2007-05-02 00:47:00,1.99808,1.99815,1.99808,1.99815,8800000.0
2007-05-02 00:48:00,1.9984,1.9984,1.9983,1.9983,40000000.0
2007-05-02 00:49:00,1.9982,1.9982,1.9982,1.9982,6400000.0
2007-05-02 00:50:00,1.9983,1.9983,1.9983,1.9983,8000000.0
2007-05-02 00:51:00,1.9983,1.9983,1.998,1.9981,111100000.0
2007-05-02 00:52:00,1.9981,1.9981,1.9978,1.9978,191200000.0
2007-05-02 00:53:00,1.9978,1.9981,1.9977,1.9978,189700000.0
2007-05-02 00:54:00,1.9978,1.9978,1.9978,1.9978,10400000.0
2007-05-02 00:55:00,1.99759,1.99763,1.9975,1.99762,100400000.0
2007-05-02 00:56:00,1.99785,1.99785,1.9978,1.9978,46800000.0
2007-05-02 00:57:00,1.9978,1.9978,1.9978,1.9978,8000000.0
2007-05-02 00:58:00,1.9978,1.9978,1.9978,1.9978,4000000.0
2007-05-02 00:59:00,1.9978,1.9978,1.9977,1.9978,38300000.0
2007-05-02 01:00:00,1.9978,1.9982,1.9976,1.998,271799998.0
2007-05-02 01:01:00,1.99805,1.9983,1.9978,1.9981,260100000.0
2007-05-02 01:02:00,1.9981,1.9981,1.9981,1.9981,6800000.0
2007-05-02 01:03:00,1.9981,1.9989,1.9981,1.99845,385600000.0
2007-05-02 01:04:00,1.99832,1.99846,1.99829,1.99838,311499999.0
2007-05-02 01:05:00,1.9985,1.9985,1.9982,1.9982,100000000.0
2007-05-02 01:06:00,1.99825,1.9988,1.99825,1.9987,568300000.0
2007-05-02 01:07:00,1.9987,1.9987,1.9983,1.9983,373000000.0
2007-05-02 01:08:00,1.9983,1.9983,1.9983,1.9983,4000000.0
2007-05-02 01:09:00,1.99825,1.9985,1.9981,1.9985,154000000.0
2007-05-02 01:10:00,1.9984,1.9984,1.9982,1.9982,158000000.0
2007-05-02 01:11:00,1.9982,1.9982,1.9982,1.9982,3200000.0
2007-05-02 01:12:00,1.99815,1.9982,1.9981,1.9982,28500000.0
2007-05-02 01:13:00,1.9983,1.9983,1.9981,1.9983,63000000.0
2007-05-02 01:14:00,1.9981,1.9981,1.9978,1.99785,127700000.0
2007-05-02 01:15:00,1.99785,1.998,1.9978,1.99785,65400001.0
2007-05-02 01:16:00,1.9979,1.9979,1.99785,1.9979,7200000.0
2007-05-02 01:17:00,1.9979,1.998,1.9978,1.998,17600000.0
2007-05-02 01:18:00,1.998,1.998,1.99765,1.9978,92300000.0
2007-05-02 01:19:00,1.9978,1.9978,1.9977,1.9977,22700000.0
2007-05-02 01:20:00,1.9978,1.9978,1.9978,1.9978,7300000.0
2007-05-02 01:21:00,1.9977,1.9978,1.99745,1.9978,230299999.0
2007-05-02 01:22:00,1.998,1.998,1.9978,1.9978,39200000.0
2007-05-02 01:23:00,1.9978,1.998,1.9978,1.9979,75200000.0
2007-05-02 01:24:00,1.9979,1.998,1.9978,1.998,66400000.0
2007-05-02 01:25:00,1.998,1.9982,1.998,1.9981,154400000.0
2007-05-02 01:26:00,1.9981,1.9982,1.9981,1.9982,35200000.0
2007-05-02 01:27:00,1.99782,1.99802,1.99772,1.99785,330600000.0
2007-05-02 01:28:00,1.9981,1.9981,1.9981,1.9981,1600000.0
2007-05-02 01:29:00,1.99785,1.99798,1.99772,1.99777,373400000.0
2007-05-02 01:30:00,1.99815,1.9982,1.9981,1.9982,20000000.0
2007-05-02 01:31:00,1.9982,1.9982,1.99815,1.9982,16800000.0
2007-05-02 01:32:00,1.9983,1.9983,1.99805,1.99805,84200000.0
2007-05-02 01:33:00,1.9983,1.9984,1.9981,1.9983,298800000.0
2007-05-02 01:34:00,1.9983,1.9983,1.99825,1.99825,27200000.0
2007-05-02 01:35:00,1.9983,1.9984,1.9983,1.9983,67999999.0
2007-05-02 01:36:00,1.9983,1.9986,1.9983,1.9985,164000000.0
2007-05-02 01:37:00,1.9985,1.9986,1.9985,1.9986,27200000.0
2007-05-02 01:38:00,1.9986,1.9988,1.9986,1.9988,51000000.0
2007-05-02 01:39:00,1.9988,1.999,1.99865,1.9987,136200000.0
2007-05-02 01:40:00,1.9987,1.9987,1.9987,1.9987,28800000.0
2007-05-02 01:41:00,1.99865,1.99865,1.99865,1.99865,8000000.0
2007-05-02 01:42:00,1.9989,1.9989,1.99865,1.9987,7000000.0
2007-05-02 01:43:00,1.9987,1.9987,1.9986,1.9986,28800000.0
2007-05-02 01:44:00,1.9987,1.9987,1.9987,1.9987,10400000.0
2007-05-02 01:45:00,1.9989,1.9989,1.9989,1.9989,500000.0
2007-05-02 01:46:00,1.9989,1.9989,1.9989,1.9989,2100000.0
2007-05-02 01:47:00,1.99843,1.99864,1.99843,1.99856,148800000.0
2007-05-02 01:48:00,1.9989,1.9989,1.9989,1.9989,2100000.0
2007-05-02 01:49:00,1.9989,1.9992,1.9989,1.9991,210900000.0
2007-05-02 01:50:00,1.9991,1.9991,1.9989,1.9989,98600000.0
2007-05-02 01:51:00,1.9991,1.9993,1.9989,1.9989,225500000.0
2007-05-02 01:52:00,1.99895,1.9991,1.9976,1.9976,412800000.0
2007-05-02 01:53:00,1.99785,1.9982,1.99785,1.9981,132900000.0
2007-05-02 01:54:00,1.9981,1.9983,1.9981,1.9983,69400000.0
2007-05-02 01:55:00,1.9983,1.9983,1.9982,1.9983,33600000.0
2007-05-02 01:56:00,1.99795,1.99815,1.99793,1.99793,78400000.0
2007-05-02 01:57:00,1.9983,1.9983,1.9982,1.9982,43200000.0
2007-05-02 01:58:00,1.9983,1.9983,1.9983,1.9983,8800000.0
2007-05-02 01:59:00,1.9983,1.99875,1.9983,1.9985,347900000.0
2007-05-02 02:00:00,1.9985,1.9986,1.99825,1.99825,92400000.0
2007-05-02 02:01:00,1.9982,1.99835,1.99805,1.99805,180700000.0
2007-05-02 02:02:00,1.99805,1.9983,1.99805,1.9981,59900000.0
2007-05-02 02:03:00,1.9981,1.9981,1.9978,1.9979,23500000.0
2007-05-02 02:04:00,1.9979,1.9981,1.9978,1.9978,55200000.0
2007-05-02 02:05:00,1.99763,1.99776,1.99763,1.99767,70800000.0
2007-05-02 02:06:00,1.9978,1.9979,1.9976,1.9978,69500000.0
2007-05-02 02:07:00,1.9977,1.9977,1.9976,1.9976,70700000.0
2007-05-02 02:08:00,1.9976,1.9979,1.99755,1.9979,97399999.0
2007-05-02 02:09:00,1.9978,1.99805,1.9977,1.998,141200000.0
2007-05-02 02:10:00,1.9982,1.9982,1.998,1.998,6300000.0
2007-05-02 02:11:00,1.998,1.998,1.998,1.998,52000000.0
2007-05-02 02:12:00,1.9982,1.9982,1.99795,1.99795,61500000.0
2007-05-02 02:13:00,1.998,1.998,1.998,1.998,49600000.0
2007-05-02 02:14:00,1.998,1.998,1.9978,1.9979,65700000.0
2007-05-02 02:15:00,1.9979,1.998,1.9979,1.9979,20000000.0
2007-05-02 02:16:00,1.998,1.9981,1.9978,1.9981,71400000.0
2007-05-02 02:17:00,1.9981,1.9981,1.99775,1.9979,474999999.0
2007-05-02 02:18:00,1.99795,1.998,1.99795,1.998,8000000.0
2007-05-02 02:19:00,1.998,1.998,1.9979,1.998,75100000.0
2007-05-02 02:20:00,1.998,1.9982,1.998,1.998,152600000.0
2007-05-02 02:21:00,1.998,1.998,1.9979,1.998,44900000.0
2007-05-02 02:22:00,1.998,1.998,1.9979,1.9979,24800000.0
2007-05-02 02:23:00,1.998,1.998,1.9978,1.9978,22400000.0
2007-05-02 02:24:00,1.9978,1.9979,1.9978,1.9978,13200000.0
2007-05-02 02:25:00,1.9978,1.998,1.9978,1.9978,43000000.0
2007-05-02 02:26:00,1.9978,1.9981,1.9978,1.9981,34200000.0
2007-05-02 02:27:00,1.9979,1.9981,1.9979,1.9981,5800000.0
2007-05-02 02:28:00,1.9981,1.9981,1.9981,1.9981,900000.0
2007-05-02 02:29:00,1.9981,1.9981,1.9979,1.9979,35100000.0
2007-05-02 02:30:00,1.99769,1.99769,1.99744,1.99768,329900000.0
2007-05-02 02:31:00,1.9979,1.9979,1.9976,1.9978,161000001.0
2007-05-02 02:32:00,1.9979,1.9979,1.9978,1.9978,59100000.0
2007-05-02 02:33:00,1.9979,1.9979,1.9978,1.9979,15500000.0
2007-05-02 02:34:00,1.9978,1.9978,1.9978,1.9978,110900000.0
2007-05-02 02:35:00,1.9978,1.9978,1.9974,1.9974,89500000.0
2007-05-02 02:36:00,1.9975,1.9975,1.9974,1.9975,33200000.0
2007-05-02 02:37:00,1.9975,1.9975,1.99635,1.9966,831500005.0
2007-05-02 02:38:00,1.99655,1.9966,1.9962,1.9965,583800000.0
2007-05-02 02:39:00,1.9965,1.9979,1.9965,1.9978,766999999.0
2007-05-02 02:40:00,1.9979,1.9979,1.9974,1.9976,500599999.0
2007-05-02 02:41:00,1.9976,1.9976,1.9976,1.9976,48000000.0
2007-05-02 02:42:00,1.9976,1.9977,1.9976,1.9977,69800000.0
2007-05-02 02:43:00,1.99737,1.99754,1.99722,1.99753,45000000.0
2007-05-02 02:44:00,1.9977,1.9977,1.9976,1.9977,63200000.0
2007-05-02 02:45:00,1.9977,1.9977,1.9975,1.9975,34400000.0
2007-05-02 02:46:00,1.9975,1.9976,1.9973,1.99755,189200000.0
2007-05-02 02:47:00,1.9975,1.9976,1.9975,1.9975,44300000.0
2007-05-02 02:48:00,1.9975,1.9976,1.99745,1.9975,59000000.0
2007-05-02 02:49:00,1.99729,1.99754,1.99712,1.9974,160000000.0
2007-05-02 02:50:00,1.9975,1.9977,1.9975,1.9976,290600000.0
2007-05-02 02:51:00,1.9976,1.9978,1.9976,1.9976,127100000.0
2007-05-02 02:52:00,1.9976,1.9982,1.9976,1.9982,305400000.0
2007-05-02 02:53:00,1.9982,1.9984,1.998,1.9984,380900004.0
2007-05-02 02:54:00,1.9984,1.9984,1.9979,1.99805,414399999.0
2007-05-02 02:55:00,1.9981,1.9983,1.9981,1.9983,38900000.0
2007-05-02 02:56:00,1.99825,1.9983,1.9978,1.99795,273800000.0
2007-05-02 02:57:00,1.9979,1.9981,1.9979,1.9981,129800000.0
2007-05-02 02:58:00,1.9981,1.9981,1.9977,1.9978,278700001.0
2007-05-02 02:59:00,1.9978,1.998,1.9978,1.9978,190600000.0
2007-05-02 03:00:00,1.9978,1.9978,1.99775,1.99775,58000000.0
2007-05-02 03:01:00,1.99785,1.9979,1.99775,1.9979,97000000.0
2007-05-02 03:02:00,1.9979,1.9979,1.99775,1.9978,56800000.0
2007-05-02 03:03:00,1.9978,1.9978,1.9977,1.9977,67700000.0
2007-05-02 03:04:00,1.9977,1.9979,1.9976,1.9978,87299999.0
2007-05-02 03:05:00,1.99775,1.9978,1.99775,1.9978,9600000.0
2007-05-02 03:06:00,1.99785,1.9979,1.99765,1.99775,149400000.0
2007-05-02 03:07:00,1.9978,1.9978,1.9977,1.9978,27200000.0
2007-05-02 03:08:00,1.9978,1.9979,1.9978,1.9979,145600000.0
2007-05-02 03:09:00,1.9978,1.9979,1.9978,1.9979,21300000.0
2007-05-02 03:10:00,1.9979,1.9979,1.9978,1.9978,482500000.0
2007-05-02 03:11:00,1.9978,1.9978,1.9976,1.9976,327100000.0
2007-05-02 03:12:00,1.9976,1.9976,1.99715,1.9972,422700004.0
2007-05-02 03:13:00,1.99715,1.9976,1.997,1.997,519600003.0
2007-05-02 03:14:00,1.997,1.9973,1.99685,1.9971,407600000.0
2007-05-02 03:15:00,1.9971,1.9972,1.99705,1.9971,153500000.0
2007-05-02 03:16:00,1.9971,1.99725,1.997,1.9971,103700000.0
2007-05-02 03:17:00,1.9971,1.99725,1.9971,1.9972,43200000.0
2007-05-02 03:18:00,1.9972,1.9973,1.9972,1.9973,18400000.0
2007-05-02 03:19:00,1.99735,1.9974,1.99735,1.9974,34400000.0
2007-05-02 03:20:00,1.99724,1.99725,1.99703,1.9972,68000000.0
2007-05-02 03:21:00,1.99745,1.9976,1.99745,1.9975,112800000.0
2007-05-02 03:22:00,1.9975,1.9976,1.9975,1.99755,131200000.0
2007-05-02 03:23:00,1.9975,1.9976,1.9975,1.9976,14400000.0
2007-05-02 03:24:00,1.99755,1.99765,1.9975,1.99765,79200000.0
2007-05-02 03:25:00,1.99765,1.9979,1.9976,1.9979,181200000.0
2007-05-02 03:26:00,1.9979,1.9981,1.9979,1.9981,278600000.0
2007-05-02 03:27:00,1.9981,1.9989,1.99795,1.9989,342999999.0
2007-05-02 03:28:00,1.9989,1.9991,1.9986,1.9986,362100002.0
2007-05-02 03:29:00,1.9986,1.9986,1.99855,1.9986,38900000.0
2007-05-02 03:30:00,1.9986,1.9986,1.9982,1.9983,52200000.0
2007-05-02 03:31:00,1.9983,1.9983,1.9979,1.99815,228100000.0
2007-05-02 03:32:00,1.998,1.99815,1.99785,1.99795,245500000.0
2007-05-02 03:33:00,1.99795,1.99795,1.9977,1.9977,150900000.0
2007-05-02 03:34:00,1.9977,1.9977,1.9975,1.99765,366799999.0
2007-05-02 03:35:00,1.9977,1.9977,1.9974,1.99745,332800000.0
2007-05-02 03:36:00,1.9975,1.9977,1.9974,1.9975,371400003.0
2007-05-02 03:37:00,1.9975,1.9977,1.9975,1.9975,121300000.0
2007-05-02 03:38:00,1.9976,1.9977,1.9976,1.9976,44800000.0
2007-05-02 03:39:00,1.9976,1.9978,1.99755,1.9978,392500000.0
2007-05-02 03:40:00,1.9978,1.998,1.9978,1.9979,21600000.0
2007-05-02 03:41:00,1.9978,1.9978,1.9978,1.9978,35500000.0
2007-05-02 03:42:00,1.9978,1.9979,1.9977,1.9978,187700001.0
2007-05-02 03:43:00,1.9978,1.9978,1.9977,1.9977,54500000.0
2007-05-02 03:44:00,1.9977,1.9978,1.9976,1.99775,310100000.0
2007-05-02 03:45:00,1.99775,1.9979,1.99775,1.9978,36900000.0
2007-05-02 03:46:00,1.99775,1.9978,1.99775,1.9978,44800000.0
2007-05-02 03:47:00,1.9978,1.998,1.99775,1.998,188100000.0
2007-05-02 03:48:00,1.998,1.9983,1.9978,1.998,498800000.0
2007-05-02 03:49:00,1.9981,1.9981,1.9981,1.9981,800000.0
2007-05-02 03:50:00,1.998,1.998,1.99795,1.99795,105900000.0
2007-05-02 03:51:00,1.998,1.998,1.998,1.998,32000000.0
2007-05-02 03:52:00,1.998,1.9982,1.998,1.9981,161600000.0
2007-05-02 03:53:00,1.9981,1.9981,1.998,1.998,24000000.0
2007-05-02 03:54:00,1.998,1.9981,1.998,1.9981,98400000.0
2007-05-02 03:55:00,1.9981,1.9981,1.9978,1.9978,65100000.0
2007-05-02 03:56:00,1.9977,1.99785,1.99753,1.99769,25600000.0
2007-05-02 03:57:00,1.9978,1.9978,1.9977,1.9977,24000000.0
2007-05-02 03:58:00,1.9977,1.9977,1.9976,1.9976,73200000.0
2007-05-02 03:59:00,1.9976,1.9976,1.9976,1.9976,10400000.0
2007-05-02 04:00:00,1.9976,1.9976,1.99755,1.99755,16000000.0
2007-05-02 04:01:00,1.9976,1.9976,1.9975,1.9976,16800000.0
2007-05-02 04:02:00,1.9976,1.9976,1.9976,1.9976,800000.0
2007-05-02 04:03:00,1.9975,1.9976,1.9975,1.9976,12000000.0
2007-05-02 04:04:00,1.9976,1.9976,1.9974,1.9974,183300005.0
2007-05-02 04:05:00,1.9974,1.9975,1.9969,1.997,420199999.0
2007-05-02 04:06:00,1.997,1.9973,1.99685,1.997,642749997.0
2007-05-02 04:07:00,1.997,1.9972,1.9962,1.9963,522400000.0
2007-05-02 04:08:00,1.9964,1.9972,1.99625,1.99715,557000000.0
2007-05-02 04:09:00,1.9971,1.9972,1.99675,1.99685,216300000.0
2007-05-02 04:10:00,1.997,1.997,1.9968,1.9969,72100000.0
2007-05-02 04:11:00,1.9969,1.997,1.99675,1.997,97500000.0
2007-05-02 04:12:00,1.997,1.9971,1.99675,1.99675,396300000.0
2007-05-02 04:13:00,1.99675,1.997,1.99675,1.997,43700000.0
2007-05-02 04:14:00,1.997,1.997,1.9965,1.9965,125000000.0
2007-05-02 04:15:00,1.9965,1.9966,1.9965,1.9965,284499998.0
2007-05-02 04:16:00,1.9965,1.9965,1.9961,1.99625,348100002.0
2007-05-02 04:17:00,1.9963,1.9963,1.9953,1.99565,750399998.0
2007-05-02 04:18:00,1.9957,1.9959,1.99555,1.9958,115500000.0
2007-05-02 04:19:00,1.9958,1.9959,1.9957,1.9958,116300000.0
2007-05-02 04:20:00,1.9958,1.9959,1.9957,1.9957,78400000.0
2007-05-02 04:21:00,1.9956,1.9958,1.99505,1.9953,682999998.0
2007-05-02 04:22:00,1.9952,1.9957,1.99515,1.99555,420299999.0
2007-05-02 04:23:00,1.9956,1.9958,1.9956,1.99575,111500000.0
2007-05-02 04:24:00,1.9958,1.996,1.9958,1.996,158000000.0
2007-05-02 04:25:00,1.996,1.9961,1.99595,1.996,95000000.0
2007-05-02 04:26:00,1.996,1.9961,1.996,1.9961,126700000.0
2007-05-02 04:27:00,1.9961,1.9961,1.996,1.996,215400000.0
2007-05-02 04:28:00,1.996,1.9961,1.996,1.9961,114400000.0
2007-05-02 04:29:00,1.9961,1.9963,1.9961,1.9963,65900000.0
2007-05-02 04:30:00,1.9961,1.9962,1.99595,1.9961,425500002.0
2007-05-02 04:31:00,1.9961,1.9961,1.9961,1.9961,41600000.0
2007-05-02 04:32:00,1.9963,1.9963,1.99585,1.9959,317700000.0
2007-05-02 04:33:00,1.99585,1.996,1.9957,1.9958,336300000.0
2007-05-02 04:34:00,1.9958,1.9958,1.99565,1.9958,116800000.0
2007-05-02 04:35:00,1.9958,1.9959,1.9957,1.99575,340400000.0
2007-05-02 04:36:00,1.99567,1.99567,1.99536,1.99551,43400000.0
2007-05-02 04:37:00,1.9958,1.9958,1.9957,1.9958,107000000.0
2007-05-02 04:38:00,1.99575,1.9959,1.99575,1.9958,205500000.0
2007-05-02 04:39:00,1.9958,1.9959,1.9958,1.9958,138700000.0
2007-05-02 04:40:00,1.9956,1.9957,1.9956,1.9957,220199994.0
2007-05-02 04:41:00,1.9957,1.9957,1.9957,1.9957,19200000.0
2007-05-02 04:42:00,1.996,1.996,1.99575,1.996,25600000.0
2007-05-02 04:43:00,1.996,1.996,1.996,1.996,11100000.0
2007-05-02 04:44:00,1.996,1.996,1.99595,1.99595,35000000.0
2007-05-02 04:45:00,1.996,1.996,1.99595,1.996,87200000.0
2007-05-02 04:46:00,1.996,1.996,1.996,1.996,51200000.0
2007-05-02 04:47:00,1.996,1.996,1.9957,1.9959,244500000.0
2007-05-02 04:48:00,1.9959,1.996,1.9958,1.9958,255100000.0
2007-05-02 04:49:00,1.9958,1.9959,1.9958,1.9958,189600000.0
2007-05-02 04:50:00,1.9958,1.9958,1.99575,1.9958,480600000.0
2007-05-02 04:51:00,1.99585,1.996,1.99585,1.996,29600000.0
2007-05-02 04:52:00,1.99564,1.9958,1.99562,1.99562,56699999.0
2007-05-02 04:53:00,1.9957,1.99595,1.9957,1.99575,72799998.0
2007-05-02 04:54:00,1.99565,1.99565,1.99547,1.99565,52600000.0
2007-05-02 04:55:00,1.996,1.996,1.996,1.996,12800000.0
2007-05-02 04:56:00,1.996,1.996,1.996,1.996,13600000.0
2007-05-02 04:57:00,1.996,1.996,1.996,1.996,15200000.0
2007-05-02 04:58:00,1.9961,1.9961,1.99605,1.99605,201699999.0
2007-05-02 04:59:00,1.9962,1.9962,1.9961,1.9962,136000000.0
2007-05-02 05:00:00,1.9962,1.9962,1.996,1.996,36100000.0
2007-05-02 05:01:00,1.996,1.9961,1.996,1.9961,49200000.0
2007-05-02 05:02:00,1.9961,1.9961,1.996,1.996,64800000.0
2007-05-02 05:03:00,1.996,1.996,1.996,1.996,50400000.0
2007-05-02 05:04:00,1.996,1.996,1.996,1.996,7200000.0
2007-05-02 05:05:00,1.9961,1.9961,1.99595,1.99595,35500000.0
2007-05-02 05:06:00,1.996,1.996,1.996,1.996,14400000.0
2007-05-02 05:07:00,1.996,1.996,1.996,1.996,7200000.0
2007-05-02 05:08:00,1.996,1.996,1.9958,1.9958,102800000.0
2007-05-02 05:09:00,1.9959,1.996,1.9958,1.9958,167200000.0
2007-05-02 05:10:00,1.9958,1.9958,1.9954,1.9956,415100002.0
2007-05-02 05:11:00,1.9956,1.9957,1.9955,1.9955,142000000.0
2007-05-02 05:12:00,1.9955,1.9956,1.9955,1.9955,16200000.0
2007-05-02 05:13:00,1.9955,1.9955,1.9955,1.9955,38800000.0
2007-05-02 05:14:00,1.9955,1.9956,1.9953,1.9953,501800003.0
2007-05-02 05:15:00,1.9953,1.9955,1.9952,1.99535,725100000.0
2007-05-02 05:16:00,1.9954,1.9956,1.99535,1.9954,383200000.0
2007-05-02 05:17:00,1.99518,1.99548,1.99512,1.99539,26400000.0
2007-05-02 05:18:00,1.9954,1.9954,1.9946,1.9946,1795800003.0
2007-05-02 05:19:00,1.9947,1.9948,1.9945,1.9946,603899994.0
2007-05-02 05:20:00,1.9946,1.9946,1.99445,1.9945,196000000.0
2007-05-02 05:21:00,1.9945,1.9946,1.99415,1.9942,368899999.0
2007-05-02 05:22:00,1.9942,1.9943,1.9941,1.99415,486599999.0
2007-05-02 05:23:00,1.9941,1.9945,1.9941,1.9944,306600000.0
2007-05-02 05:24:00,1.9944,1.9946,1.9944,1.9945,78200000.0
2007-05-02 05:25:00,1.9945,1.9949,1.9945,1.9947,181000000.0
2007-05-02 05:26:00,1.9947,1.9947,1.9946,1.9946,11200000.0
2007-05-02 05:27:00,1.9946,1.9948,1.9945,1.9948,146500001.0
2007-05-02 05:28:00,1.9947,1.9948,1.9947,1.9947,169600000.0
2007-05-02 05:29:00,1.9947,1.9947,1.9946,1.9946,72800000.0
2007-05-02 05:30:00,1.9947,1.9947,1.9946,1.9946,42300000.0
2007-05-02 05:31:00,1.99455,1.9946,1.99455,1.9946,72800000.0
2007-05-02 05:32:00,1.9946,1.9946,1.9944,1.9944,170300000.0
2007-05-02 05:33:00,1.9945,1.9945,1.9945,1.9945,12000000.0
2007-05-02 05:34:00,1.9944,1.9944,1.99435,1.99435,17600000.0
2007-05-02 05:35:00,1.9944,1.9944,1.99415,1.9942,167000000.0
2007-05-02 05:36:00,1.9941,1.9942,1.99405,1.9941,142400001.0
2007-05-02 05:37:00,1.9941,1.99435,1.99405,1.99435,233600001.0
2007-05-02 05:38:00,1.9944,1.9947,1.9944,1.9946,250500000.0
2007-05-02 05:39:00,1.9946,1.9946,1.9943,1.9946,232300000.0
2007-05-02 05:40:00,1.99455,1.9948,1.9943,1.9946,191700000.0
2007-05-02 05:41:00,1.9945,1.9945,1.9943,1.9943,203300001.0
2007-05-02 05:42:00,1.9943,1.9944,1.9941,1.9941,230800000.0
2007-05-02 05:43:00,1.9941,1.9941,1.9939,1.994,156000000.0
2007-05-02 05:44:00,1.9939,1.994,1.9939,1.9939,151100000.0
2007-05-02 05:45:00,1.9939,1.994,1.9939,1.9939,98700000.0
2007-05-02 05:46:00,1.9939,1.994,1.9938,1.994,79200000.0
2007-05-02 05:47:00,1.9939,1.9942,1.9938,1.9942,198200000.0
2007-05-02 05:48:00,1.9942,1.9942,1.994,1.99405,43900000.0
2007-05-02 05:49:00,1.99405,1.9942,1.99395,1.994,62200000.0
2007-05-02 05:50:00,1.99405,1.9943,1.99395,1.9941,314999999.0
2007-05-02 05:51:00,1.99405,1.99425,1.994,1.9942,283299999.0
2007-05-02 05:52:00,1.9942,1.9942,1.99395,1.994,343500000.0
2007-05-02 05:53:00,1.99405,1.9941,1.994,1.99405,59200000.0
2007-05-02 05:54:00,1.994,1.9942,1.994,1.9941,244300002.0
2007-05-02 05:55:00,1.9942,1.9944,1.9942,1.9943,140400000.0
2007-05-02 05:56:00,1.9943,1.9944,1.9943,1.9944,77200000.0
2007-05-02 05:57:00,1.9944,1.9945,1.9943,1.9943,40600000.0
2007-05-02 05:58:00,1.9944,1.9944,1.9943,1.9943,47200000.0
2007-05-02 05:59:00,1.9943,1.9943,1.9943,1.9943,21200000.0
2007-05-02 06:00:00,1.99412,1.99424,1.99396,1.99402,97500000.0
2007-05-02 06:01:00,1.9943,1.9943,1.9942,1.9943,28800000.0
2007-05-02 06:02:00,1.9944,1.9945,1.9944,1.9945,59200000.0
2007-05-02 06:03:00,1.9945,1.9945,1.9945,1.9945,5600000.0
2007-05-02 06:04:00,1.9945,1.9945,1.9945,1.9945,24000000.0
2007-05-02 06:05:00,1.9945,1.9947,1.99445,1.9946,247000000.0
2007-05-02 06:06:00,1.9946,1.9946,1.9945,1.9945,51899998.0
2007-05-02 06:07:00,1.99455,1.99455,1.99431,1.99449,239900000.0
2007-05-02 06:08:00,1.9945,1.9946,1.9945,1.9946,50200000.0
2007-05-02 06:09:00,1.9946,1.9946,1.9946,1.9946,6400000.0
2007-05-02 06:10:00,1.9946,1.9946,1.9945,1.9945,42400000.0
2007-05-02 06:11:00,1.9945,1.9945,1.9944,1.9944,106500000.0
2007-05-02 06:12:00,1.9944,1.99445,1.9944,1.9944,65600000.0
2007-05-02 06:13:00,1.99434,1.99437,1.9942,1.99432,36600000.0
2007-05-02 06:14:00,1.9943,1.9944,1.9943,1.9943,98000000.0
2007-05-02 06:15:00,1.9943,1.9944,1.9941,1.9944,209400001.0
2007-05-02 06:16:00,1.9944,1.9944,1.9942,1.9942,135800000.0
2007-05-02 06:17:00,1.9942,1.9944,1.9942,1.9944,135600000.0
2007-05-02 06:18:00,1.9943,1.9944,1.9942,1.9943,166800000.0
2007-05-02 06:19:00,1.9943,1.9943,1.99425,1.99425,13500000.0
2007-05-02 06:20:00,1.99425,1.9944,1.99425,1.9944,34800000.0
2007-05-02 06:21:00,1.9944,1.9945,1.9943,1.9945,295000001.0
2007-05-02 06:22:00,1.9945,1.9945,1.9942,1.9942,140900000.0
2007-05-02 06:23:00,1.9942,1.9943,1.9942,1.9942,222700000.0
2007-05-02 06:24:00,1.9943,1.9943,1.9942,1.9943,83100001.0
2007-05-02 06:25:00,1.9943,1.9943,1.9943,1.9943,16900000.0
2007-05-02 06:26:00,1.9943,1.9944,1.9943,1.9943,76000000.0
2007-05-02 06:27:00,1.9943,1.9945,1.9943,1.9944,179800000.0
2007-05-02 06:28:00,1.99426,1.99428,1.99399,1.99428,124200000.0
2007-05-02 06:29:00,1.9944,1.9944,1.9943,1.9944,67000000.0
2007-05-02 06:30:00,1.9943,1.9944,1.9943,1.9943,120000000.0
2007-05-02 06:31:00,1.9943,1.9943,1.9942,1.9943,345200000.0
2007-05-02 06:32:00,1.9943,1.9943,1.9943,1.9943,130000000.0
2007-05-02 06:33:00,1.9943,1.9943,1.9943,1.9943,8000000.0
2007-05-02 06:34:00,1.9943,1.9943,1.9943,1.9943,31000000.0
2007-05-02 06:35:00,1.9943,1.9943,1.9942,1.9942,17300000.0
2007-05-02 06:36:00,1.9942,1.9944,1.9942,1.9943,354000009.0
2007-05-02 06:37:00,1.9943,1.9944,1.9943,1.9943,196299997.0
2007-05-02 06:38:00,1.9944,1.9944,1.9943,1.9943,42200000.0
2007-05-02 06:39:00,1.9944,1.9944,1.9944,1.9944,23200000.0
2007-05-02 06:40:00,1.9944,1.9945,1.9942,1.9944,206699999.0
2007-05-02 06:41:00,1.9944,1.9944,1.9944,1.9944,65000000.0
2007-05-02 06:42:00,1.9943,1.9943,1.9943,1.9943,114700000.0
2007-05-02 06:43:00,1.9943,1.9944,1.9943,1.9943,173900000.0
2007-05-02 06:44:00,1.9944,1.9944,1.9943,1.9943,83800000.0
2007-05-02 06:45:00,1.9944,1.9945,1.9944,1.9945,108000000.0
2007-05-02 06:46:00,1.9945,1.9945,1.9945,1.9945,112300000.0
2007-05-02 06:47:00,1.9945,1.9945,1.9943,1.9944,118600000.0
2007-05-02 06:48:00,1.9944,1.9945,1.9944,1.9945,51900000.0
2007-05-02 06:49:00,1.9945,1.9945,1.9944,1.9944,83200000.0
2007-05-02 06:50:00,1.9946,1.9948,1.9946,1.9948,130300000.0
2007-05-02 06:51:00,1.9948,1.9952,1.9947,1.9952,436899998.0
2007-05-02 06:52:00,1.9952,1.9954,1.9951,1.9952,149100001.0
2007-05-02 06:53:00,1.9953,1.9953,1.9952,1.9953,105600000.0
2007-05-02 06:54:00,1.9953,1.9953,1.9951,1.9951,92200000.0
2007-05-02 06:55:00,1.9951,1.9952,1.9947,1.9948,244299996.0
2007-05-02 06:56:00,1.9947,1.9948,1.9947,1.9948,149399999.0
2007-05-02 06:57:00,1.9948,1.995,1.9947,1.9947,140200000.0
2007-05-02 06:58:00,1.9948,1.9948,1.9944,1.9944,179900000.0
2007-05-02 06:59:00,1.9944,1.9945,1.994,1.994,689499996.0
2007-05-02 07:00:00,1.9941,1.9942,1.994,1.9941,124000000.0
2007-05-02 07:01:00,1.9942,1.9942,1.9941,1.9942,97400000.0
2007-05-02 07:02:00,1.99414,1.99429,1.99378,1.99429,1508499984.0
2007-05-02 07:03:00,1.9942,1.9942,1.9942,1.9942,105600000.0
2007-05-02 07:04:00,1.9942,1.9944,1.9942,1.9943,255800000.0
2007-05-02 07:05:00,1.9943,1.9944,1.9943,1.9943,45600000.0
2007-05-02 07:06:00,1.9943,1.9944,1.9942,1.9944,217599999.0
2007-05-02 07:07:00,1.9944,1.9944,1.9941,1.9942,214499997.0
2007-05-02 07:08:00,1.9942,1.9943,1.9942,1.9942,214400000.0
2007-05-02 07:09:00,1.9942,1.9942,1.9942,1.9942,110400000.0
2007-05-02 07:10:00,1.9942,1.9944,1.9942,1.99425,210300000.0
2007-05-02 07:11:00,1.9943,1.9943,1.99425,1.9943,18500000.0
2007-05-02 07:12:00,1.9943,1.9943,1.9943,1.9943,91200000.0
2007-05-02 07:13:00,1.9943,1.9943,1.9942,1.9943,93500000.0
2007-05-02 07:14:00,1.9943,1.9943,1.9943,1.9943,16200000.0
2007-05-02 07:15:00,1.9943,1.9943,1.9943,1.9943,63600000.0
2007-05-02 07:16:00,1.9943,1.9943,1.9943,1.9943,24800000.0
2007-05-02 07:17:00,1.9943,1.9943,1.9943,1.9943,64200000.0
2007-05-02 07:18:00,1.9943,1.9944,1.9943,1.9944,8400000.0
2007-05-02 07:19:00,1.9944,1.9944,1.9943,1.9944,18000000.0
2007-05-02 07:20:00,1.9944,1.9944,1.9944,1.9944,1000000.0
2007-05-02 07:21:00,1.9944,1.9944,1.9942,1.9942,33500000.0
2007-05-02 07:22:00,1.9942,1.9942,1.9941,1.9941,109800000.0
2007-05-02 07:23:00,1.9942,1.9942,1.9941,1.9941,20800000.0
2007-05-02 07:24:00,1.99391,1.99397,1.9936,1.99397,630899998.0
2007-05-02 07:25:00,1.9941,1.9941,1.9941,1.9941,13600000.0
2007-05-02 07:26:00,1.9941,1.9941,1.9941,1.9941,32800000.0
2007-05-02 07:27:00,1.9941,1.9943,1.994,1.9943,72700000.0
2007-05-02 07:28:00,1.9943,1.9943,1.9941,1.9942,120600000.0
2007-05-02 07:29:00,1.9942,1.9942,1.9941,1.9941,28000000.0
2007-05-02 07:30:00,1.9942,1.9943,1.9942,1.9943,72600000.0
2007-05-02 07:31:00,1.9943,1.9943,1.9943,1.9943,17200000.0
2007-05-02 07:32:00,1.9943,1.9943,1.9943,1.9943,17400000.0
2007-05-02 07:33:00,1.9943,1.9948,1.9943,1.9944,313500000.0
2007-05-02 07:34:00,1.9944,1.9946,1.9944,1.9944,248300003.0
2007-05-02 07:35:00,1.9945,1.9945,1.9943,1.9944,160300000.0
2007-05-02 07:36:00,1.9945,1.9945,1.9944,1.9945,57600000.0
2007-05-02 07:37:00,1.9945,1.9947,1.9945,1.9946,137100000.0
2007-05-02 07:38:00,1.9945,1.9946,1.9945,1.9945,50400000.0
2007-05-02 07:39:00,1.9945,1.9945,1.9945,1.9945,27200000.0
2007-05-02 07:40:00,1.9945,1.9947,1.9945,1.9946,250999994.0
2007-05-02 07:41:00,1.9946,1.9949,1.99455,1.9947,645899995.0
2007-05-02 07:42:00,1.9947,1.9949,1.9947,1.9949,184800000.0
2007-05-02 07:43:00,1.9949,1.9955,1.9949,1.9954,959800008.0
2007-05-02 07:44:00,1.9954,1.9954,1.9953,1.9953,75000000.0
2007-05-02 07:45:00,1.9953,1.9954,1.9953,1.9954,23100000.0
2007-05-02 07:46:00,1.9953,1.9954,1.9953,1.9953,32100000.0
2007-05-02 07:47:00,1.9954,1.9954,1.9953,1.9954,290999996.0
2007-05-02 07:48:00,1.9954,1.9954,1.9951,1.9952,667000005.0
2007-05-02 07:49:00,1.9952,1.99525,1.9951,1.9951,183200000.0
2007-05-02 07:50:00,1.99505,1.9954,1.9949,1.9954,430600000.0
2007-05-02 07:51:00,1.99545,1.9956,1.9954,1.9954,169400000.0
2007-05-02 07:52:00,1.99555,1.9964,1.9955,1.9963,1235699993.0
2007-05-02 07:53:00,1.9963,1.9966,1.9962,1.9963,1000699987.0
2007-05-02 07:54:00,1.9964,1.9967,1.9962,1.9965,670999994.0
2007-05-02 07:55:00,1.9965,1.9965,1.99605,1.99605,257100000.0
2007-05-02 07:56:00,1.9961,1.9962,1.996,1.9961,407799997.0
2007-05-02 07:57:00,1.9961,1.9961,1.99575,1.9958,958399999.0
2007-05-02 07:58:00,1.9958,1.996,1.99545,1.996,816399995.0
2007-05-02 07:59:00,1.99595,1.996,1.9955,1.9958,1068900004.0
2007-05-02 08:00:00,1.9957,1.9959,1.9954,1.9955,885000002.0
2007-05-02 08:01:00,1.99545,1.9959,1.99545,1.9956,265600001.0
2007-05-02 08:02:00,1.9956,1.9959,1.9956,1.9959,86400000.0
2007-05-02 08:03:00,1.9959,1.9959,1.9957,1.9957,150100000.0
2007-05-02 08:04:00,1.9957,1.9962,1.9957,1.9962,763400004.0
2007-05-02 08:05:00,1.9962,1.997,1.9962,1.9966,689899995.0
2007-05-02 08:06:00,1.99665,1.99665,1.9964,1.9964,203900000.0
2007-05-02 08:07:00,1.9964,1.9965,1.99635,1.9964,260900000.0
2007-05-02 08:08:00,1.9964,1.9964,1.996,1.996,591600002.0
2007-05-02 08:09:00,1.996,1.996,1.9957,1.9957,347200000.0
2007-05-02 08:10:00,1.9958,1.9958,1.9956,1.9958,535100003.0
2007-05-02 08:11:00,1.9958,1.9958,1.9951,1.9954,624500002.0
2007-05-02 08:12:00,1.9953,1.9954,1.9944,1.9947,892400001.0
2007-05-02 08:13:00,1.9947,1.995,1.9946,1.9948,326600000.0
2007-05-02 08:14:00,1.99485,1.995,1.9948,1.995,141400000.0
2007-05-02 08:15:00,1.995,1.9952,1.995,1.9952,114200000.0
2007-05-02 08:16:00,1.99525,1.9953,1.99495,1.995,275600000.0
2007-05-02 08:17:00,1.995,1.995,1.9948,1.995,225499999.0
2007-05-02 08:18:00,1.9951,1.9953,1.9951,1.9952,203600000.0
2007-05-02 08:19:00,1.9952,1.9952,1.99465,1.9947,570400002.0
2007-05-02 08:20:00,1.9948,1.9948,1.9945,1.9948,443349995.0
2007-05-02 08:21:00,1.9947,1.9949,1.9947,1.9948,184400000.0
2007-05-02 08:22:00,1.9948,1.9949,1.99455,1.99475,268100003.0
2007-05-02 08:23:00,1.9947,1.99475,1.99455,1.9946,393900002.0
2007-05-02 08:24:00,1.9946,1.9947,1.99455,1.9947,170000000.0
2007-05-02 08:25:00,1.9947,1.995,1.9946,1.99495,356299998.0
2007-05-02 08:26:00,1.995,1.9952,1.99495,1.9951,451100000.0
2007-05-02 08:27:00,1.9951,1.9954,1.99485,1.9949,577499999.0
2007-05-02 08:28:00,1.9949,1.995,1.99485,1.99485,142600000.0
2007-05-02 08:29:00,1.9949,1.9949,1.9945,1.9946,639400001.0
2007-05-02 08:30:00,1.9947,1.9951,1.9946,1.995,369799998.0
2007-05-02 08:31:00,1.995,1.995,1.9949,1.995,34560414.0
2007-05-02 08:32:00,1.995,1.995,1.9949,1.9949,91860414.0
2007-05-02 08:33:00,1.9949,1.9951,1.99485,1.9951,614699999.0
2007-05-02 08:34:00,1.99505,1.9952,1.995,1.995,405200000.0
2007-05-02 08:35:00,1.995,1.9952,1.9948,1.9952,334200000.0
2007-05-02 08:36:00,1.9952,1.9952,1.99505,1.99505,232100000.0
2007-05-02 08:37:00,1.99505,1.9951,1.9942,1.9942,860900001.0
2007-05-02 08:38:00,1.9942,1.9944,1.994,1.9941,388900000.0
2007-05-02 08:39:00,1.9941,1.9946,1.99405,1.9946,1333400006.0
2007-05-02 08:40:00,1.9946,1.9946,1.99445,1.99455,173800000.0
2007-05-02 08:41:00,1.99455,1.9946,1.99445,1.9945,282500002.0
2007-05-02 08:42:00,1.9945,1.9946,1.99425,1.9945,433700000.0
2007-05-02 08:43:00,1.99445,1.9946,1.99445,1.9946,57400000.0
2007-05-02 08:44:00,1.9945,1.99465,1.9944,1.99445,639399999.0
2007-05-02 08:45:00,1.9945,1.9946,1.99445,1.9946,79600000.0
2007-05-02 08:46:00,1.9947,1.9948,1.9947,1.9948,66000000.0
2007-05-02 08:47:00,1.99475,1.995,1.9947,1.9947,297499999.0
2007-05-02 08:48:00,1.9947,1.9948,1.99465,1.9947,142000001.0
2007-05-02 08:49:00,1.99475,1.9948,1.9946,1.9947,198860000.0
2007-05-02 08:50:00,1.9947,1.99525,1.9947,1.99525,567099995.0
2007-05-02 08:51:00,1.99525,1.99525,1.995,1.9951,515899996.0
2007-05-02 08:52:00,1.9951,1.9951,1.99475,1.99485,370299999.0
2007-05-02 08:53:00,1.99485,1.9953,1.99485,1.9951,204799997.0
2007-05-02 08:54:00,1.9951,1.9951,1.995,1.9951,178100000.0
2007-05-02 08:55:00,1.9951,1.99515,1.99495,1.9951,455600000.0
2007-05-02 08:56:00,1.9951,1.9952,1.99505,1.9951,250900000.0
2007-05-02 08:57:00,1.99505,1.99505,1.99445,1.9945,848000000.0
2007-05-02 08:58:00,1.9946,1.9946,1.9941,1.9941,611300001.0
2007-05-02 08:59:00,1.9942,1.9942,1.99365,1.9937,1283800007.0
2007-05-02 09:00:00,1.9938,1.994,1.99355,1.994,1477700001.0
2007-05-02 09:01:00,1.994,1.9942,1.99375,1.99375,480799997.0
2007-05-02 09:02:00,1.9937,1.9938,1.9937,1.9938,391100001.0
2007-05-02 09:03:00,1.9939,1.994,1.99375,1.9938,454700000.0
2007-05-02 09:04:00,1.9938,1.9939,1.9936,1.9936,853799998.0
2007-05-02 09:05:00,1.9937,1.9937,1.9932,1.9934,766499996.0
2007-05-02 09:06:00,1.9934,1.9934,1.9932,1.9934,389900000.0
2007-05-02 09:07:00,1.9934,1.9935,1.9933,1.9934,256400000.0
2007-05-02 09:08:00,1.9934,1.9934,1.9933,1.9933,273600000.0
2007-05-02 09:09:00,1.9932,1.9932,1.99285,1.9929,691600002.0
2007-05-02 09:10:00,1.9927,1.9927,1.992,1.9921,983300002.0
2007-05-02 09:11:00,1.99205,1.9929,1.99205,1.9929,983300002.0
2007-05-02 09:12:00,1.9929,1.9929,1.99245,1.9926,597320000.0
2007-05-02 09:13:00,1.9926,1.9929,1.99245,1.9929,459000000.0
2007-05-02 09:14:00,1.9929,1.993,1.9926,1.9926,693899999.0
2007-05-02 09:15:00,1.9926,1.9928,1.9926,1.9927,346000004.0
2007-05-02 09:16:00,1.9928,1.9933,1.9928,1.9931,1058399994.0
2007-05-02 09:17:00,1.99325,1.9934,1.9931,1.9934,926000000.0
2007-05-02 09:18:00,1.9934,1.9938,1.9934,1.9937,801499999.0
2007-05-02 09:19:00,1.9937,1.9937,1.99345,1.99355,628300003.0
2007-05-02 09:20:00,1.99355,1.9936,1.99335,1.9936,408400001.0
2007-05-02 09:21:00,1.9936,1.9937,1.99345,1.9937,715999996.0
2007-05-02 09:22:00,1.9937,1.9937,1.9935,1.9935,275400000.0
2007-05-02 09:23:00,1.9935,1.9935,1.9931,1.9931,1013099999.0
2007-05-02 09:24:00,1.9931,1.9931,1.9924,1.9924,930599996.0
2007-05-02 09:25:00,1.9924,1.9924,1.99145,1.9921,1599400000.0
2007-05-02 09:26:00,1.9921,1.9924,1.992,1.9924,551000000.0
2007-05-02 09:27:00,1.9924,1.9929,1.99225,1.9929,731999999.0
2007-05-02 09:28:00,1.9928,1.993,1.9925,1.9925,848500005.0
2007-05-02 09:29:00,1.9925,1.9927,1.9921,1.9921,738100000.0
2007-05-02 09:30:00,1.9922,1.9922,1.9915,1.9915,1221999995.0
2007-05-02 09:31:00,1.9914,1.9916,1.9911,1.99155,1514899997.0
2007-05-02 09:32:00,1.9916,1.992,1.9916,1.992,1042799997.0
2007-05-02 09:33:00,1.992,1.9922,1.992,1.9921,515100002.0
2007-05-02 09:34:00,1.9921,1.9921,1.9919,1.992,310200000.0
2007-05-02 09:35:00,1.9919,1.9922,1.9919,1.9921,536800000.0
2007-05-02 09:36:00,1.9921,1.9925,1.992,1.9922,658500000.0
2007-05-02 09:37:00,1.9923,1.9924,1.99215,1.9923,380199999.0
2007-05-02 09:38:00,1.9923,1.9926,1.99215,1.9926,789999998.0
2007-05-02 09:39:00,1.9926,1.9927,1.99245,1.9926,532000000.0
2007-05-02 09:40:00,1.9926,1.9927,1.99255,1.9926,168500000.0
2007-05-02 09:41:00,1.9927,1.9932,1.9927,1.9931,599360002.0
2007-05-02 09:42:00,1.9931,1.9932,1.9929,1.993,549299999.0
2007-05-02 09:43:00,1.99295,1.9936,1.99295,1.9933,1183400001.0
2007-05-02 09:44:00,1.9933,1.9933,1.9929,1.9931,650700001.0
2007-05-02 09:45:00,1.9931,1.9931,1.99295,1.9931,176200000.0
2007-05-02 09:46:00,1.9931,1.9932,1.99305,1.9931,224000001.0
2007-05-02 09:47:00,1.9932,1.9932,1.993,1.993,648400000.0
2007-05-02 09:48:00,1.993,1.9931,1.99285,1.9931,571800000.0
2007-05-02 09:49:00,1.9931,1.9931,1.993,1.99305,200600001.0
2007-05-02 09:50:00,1.9931,1.9931,1.9929,1.9929,182400000.0
2007-05-02 09:51:00,1.9929,1.9931,1.9928,1.993,214800000.0
2007-05-02 09:52:00,1.993,1.9932,1.9929,1.9929,525800002.0
2007-05-02 09:53:00,1.9929,1.993,1.9926,1.9928,696500005.0
2007-05-02 09:54:00,1.99275,1.9928,1.9924,1.9924,193600000.0
2007-05-02 09:55:00,1.9925,1.993,1.9924,1.99295,904799999.0
2007-05-02 09:56:00,1.99295,1.9932,1.99295,1.9931,1623399997.0
2007-05-02 09:57:00,1.9932,1.9935,1.9931,1.9934,601600002.0
2007-05-02 09:58:00,1.9934,1.9935,1.993,1.993,700550000.0
2007-05-02 09:59:00,1.993,1.9932,1.9923,1.9925,1221100001.0
2007-05-02 10:00:00,1.99235,1.9926,1.99205,1.9926,602100000.0
2007-05-02 10:01:00,1.9926,1.9926,1.99235,1.9925,717200005.0
2007-05-02 10:02:00,1.99245,1.9929,1.9924,1.9928,1200400002.0
2007-05-02 10:03:00,1.9928,1.9931,1.9928,1.99285,619700002.0
2007-05-02 10:04:00,1.99285,1.993,1.99275,1.993,635800001.0
2007-05-02 10:05:00,1.9931,1.9933,1.993,1.9933,533299998.0
2007-05-02 10:06:00,1.9933,1.994,1.9932,1.9938,1202299999.0
2007-05-02 10:07:00,1.99375,1.9945,1.99365,1.9941,2022800001.0
2007-05-02 10:08:00,1.9941,1.9945,1.99375,1.9945,1184399998.0
2007-05-02 10:09:00,1.9944,1.9947,1.9943,1.9945,2033499999.0
2007-05-02 10:10:00,1.9945,1.9948,1.9944,1.9948,1361600000.0
2007-05-02 10:11:00,1.9948,1.9948,1.99455,1.9946,598100000.0
2007-05-02 10:12:00,1.9946,1.9947,1.99455,1.99455,441000001.0
2007-05-02 10:13:00,1.9946,1.9947,1.9944,1.9944,751300003.0
2007-05-02 10:14:00,1.9945,1.9945,1.99425,1.99435,729200001.0
2007-05-02 10:15:00,1.9944,1.9946,1.9943,1.9944,675099999.0
2007-05-02 10:16:00,1.99435,1.9945,1.99425,1.9944,628000003.0
2007-05-02 10:17:00,1.9944,1.9945,1.99435,1.9944,928300000.0
2007-05-02 10:18:00,1.99435,1.9944,1.9942,1.9943,321200000.0
2007-05-02 10:19:00,1.9943,1.9944,1.99425,1.9944,150400000.0
2007-05-02 10:20:00,1.9944,1.9944,1.99425,1.9943,61700000.0
2007-05-02 10:21:00,1.9943,1.9944,1.9942,1.9943,459299999.0
2007-05-02 10:22:00,1.9942,1.9943,1.9942,1.9942,302200002.0
2007-05-02 10:23:00,1.9942,1.9943,1.9941,1.9942,445400002.0
2007-05-02 10:24:00,1.9942,1.9943,1.9941,1.9943,234099999.0
2007-05-02 10:25:00,1.99425,1.9944,1.99425,1.9944,136300000.0
2007-05-02 10:26:00,1.9944,1.9946,1.99425,1.9946,611299996.0
2007-05-02 10:27:00,1.9945,1.9946,1.9944,1.9946,362999998.0
2007-05-02 10:28:00,1.9946,1.9946,1.9944,1.9946,683099992.0
2007-05-02 10:29:00,1.9946,1.9946,1.9944,1.9945,426650002.0
2007-05-02 10:30:00,1.9945,1.9948,1.9936,1.9945,463735000.0
2007-05-02 10:31:00,1.9945,1.9945,1.99415,1.99415,637700000.0
2007-05-02 10:32:00,1.9942,1.9945,1.99415,1.9944,480800002.0
2007-05-02 10:33:00,1.9945,1.995,1.9944,1.9948,565600000.0
2007-05-02 10:34:00,1.9948,1.9948,1.9946,1.9946,584800001.0
2007-05-02 10:35:00,1.9946,1.9947,1.9943,1.9943,262300001.0
2007-05-02 10:36:00,1.9943,1.9944,1.99425,1.99425,668400001.0
2007-05-02 10:37:00,1.9943,1.99445,1.9942,1.99445,555699997.0
2007-05-02 10:38:00,1.99435,1.9944,1.99435,1.9944,118799998.0
2007-05-02 10:39:00,1.9944,1.9947,1.9944,1.9945,394700000.0
2007-05-02 10:40:00,1.99445,1.9945,1.9941,1.99415,693300001.0
2007-05-02 10:41:00,1.9942,1.9945,1.99415,1.9945,768899998.0
2007-05-02 10:42:00,1.9946,1.9948,1.9944,1.9947,566600002.0
2007-05-02 10:43:00,1.9947,1.9949,1.99455,1.99485,731799998.0
2007-05-02 10:44:00,1.9949,1.9961,1.99485,1.99605,1705799997.0
2007-05-02 10:45:00,1.9961,1.9962,1.99575,1.9961,1148900000.0
2007-05-02 10:46:00,1.9962,1.9963,1.99515,1.99515,1563600000.0
2007-05-02 10:47:00,1.9951,1.9954,1.9949,1.9953,683799999.0
2007-05-02 10:48:00,1.99525,1.9954,1.99525,1.9954,508600001.0
2007-05-02 10:49:00,1.9954,1.9955,1.9953,1.9954,339800000.0
2007-05-02 10:50:00,1.9954,1.9954,1.99515,1.99515,164400000.0
2007-05-02 10:51:00,1.9952,1.99525,1.99515,1.9952,555200000.0
2007-05-02 10:52:00,1.9952,1.9953,1.9951,1.9952,343090002.0
2007-05-02 10:53:00,1.9952,1.9952,1.9949,1.9951,963510000.0
2007-05-02 10:54:00,1.9951,1.9952,1.995,1.9952,447300000.0
2007-05-02 10:55:00,1.9953,1.9953,1.99475,1.9948,822329993.0
2007-05-02 10:56:00,1.9948,1.9951,1.9947,1.99495,745199996.0
2007-05-02 10:57:00,1.99495,1.99495,1.9947,1.99475,440600000.0
2007-05-02 10:58:00,1.99475,1.99475,1.994,1.994,602799999.0
2007-05-02 10:59:00,1.994,1.99415,1.9936,1.9937,1125500000.0
2007-05-02 11:00:00,1.9937,1.994,1.9935,1.994,1477499999.0
2007-05-02 11:01:00,1.99395,1.994,1.99385,1.9939,496800001.0
2007-05-02 11:02:00,1.9939,1.994,1.9939,1.99395,272599999.0
2007-05-02 11:03:00,1.994,1.9943,1.99395,1.9943,458799999.0
2007-05-02 11:04:00,1.9942,1.9944,1.994,1.994,586400001.0
2007-05-02 11:05:00,1.9942,1.9943,1.99395,1.9942,1036500001.0
2007-05-02 11:06:00,1.9943,1.9944,1.99425,1.9944,269000000.0
2007-05-02 11:07:00,1.9943,1.9947,1.9943,1.9946,440899999.0
2007-05-02 11:08:00,1.9945,1.9947,1.9945,1.99455,286200000.0
2007-05-02 11:09:00,1.9945,1.9946,1.99445,1.9945,347599994.0
2007-05-02 11:10:00,1.9945,1.9946,1.99435,1.9945,238300002.0
2007-05-02 11:11:00,1.9945,1.9946,1.9944,1.9945,266700001.0
2007-05-02 11:12:00,1.9945,1.99455,1.99415,1.9942,434799998.0
2007-05-02 11:13:00,1.9942,1.9945,1.9942,1.9943,132900000.0
2007-05-02 11:14:00,1.9943,1.9945,1.9943,1.9944,414600000.0
2007-05-02 11:15:00,1.9944,1.99445,1.9943,1.9943,126400000.0
2007-05-02 11:16:00,1.9943,1.9943,1.9943,1.9943,171400000.0
2007-05-02 11:17:00,1.9943,1.9945,1.9942,1.9944,198800001.0
2007-05-02 11:18:00,1.99445,1.9945,1.9943,1.9944,48200000.0
2007-05-02 11:19:00,1.9944,1.9945,1.99425,1.9944,199199998.0
2007-05-02 11:20:00,1.9944,1.9945,1.9944,1.9944,605300000.0
2007-05-02 11:21:00,1.9944,1.9944,1.9942,1.9943,329106873.0
2007-05-02 11:22:00,1.9943,1.9945,1.9943,1.9945,197300000.0
2007-05-02 11:23:00,1.9945,1.9945,1.99445,1.99445,119000000.0
2007-05-02 11:24:00,1.99445,1.9949,1.99445,1.9948,876700001.0
2007-05-02 11:25:00,1.9948,1.995,1.9948,1.99495,564060000.0
2007-05-02 11:26:00,1.995,1.9951,1.9947,1.9947,789599996.0
2007-05-02 11:27:00,1.9947,1.9947,1.99445,1.99455,892980000.0
2007-05-02 11:28:00,1.99455,1.9946,1.9944,1.9945,256200000.0
2007-05-02 11:29:00,1.99435,1.9944,1.99435,1.99435,211700000.0
2007-05-02 11:30:00,1.9944,1.9944,1.9942,1.9943,278799999.0
2007-05-02 11:31:00,1.9943,1.9943,1.9941,1.9942,350900002.0
2007-05-02 11:32:00,1.9941,1.9942,1.9936,1.9939,933000000.0
2007-05-02 11:33:00,1.9939,1.9941,1.9939,1.994,243400000.0
2007-05-02 11:34:00,1.994,1.99405,1.9939,1.994,463900002.0
2007-05-02 11:35:00,1.994,1.994,1.9937,1.9938,765499999.0
2007-05-02 11:36:00,1.9938,1.9938,1.9938,1.9938,158700000.0
2007-05-02 11:37:00,1.9938,1.9938,1.9938,1.9938,47500000.0
2007-05-02 11:38:00,1.9938,1.9939,1.9937,1.9938,395200000.0
2007-05-02 11:39:00,1.9938,1.9938,1.9938,1.9938,217500000.0
2007-05-02 11:40:00,1.9938,1.9938,1.99375,1.99375,203499997.0
2007-05-02 11:41:00,1.99375,1.9938,1.9929,1.9932,1839200000.0
2007-05-02 11:42:00,1.9932,1.9933,1.99265,1.9928,1262699999.0
2007-05-02 11:43:00,1.99295,1.9932,1.99295,1.993,1194199998.0
2007-05-02 11:44:00,1.993,1.9932,1.99285,1.9932,2077799995.0
2007-05-02 11:45:00,1.9932,1.9934,1.99315,1.9932,1204099997.0
2007-05-02 11:46:00,1.9932,1.9933,1.9932,1.9932,1119999994.0
2007-05-02 11:47:00,1.9931,1.9932,1.993,1.993,1657400003.0
2007-05-02 11:48:00,1.9931,1.9932,1.993,1.9931,873899997.0
2007-05-02 11:49:00,1.9931,1.9932,1.9931,1.9932,428300004.0
2007-05-02 11:50:00,1.9932,1.9933,1.9932,1.9932,779599998.0
2007-05-02 11:51:00,1.9932,1.9933,1.9932,1.9933,409700001.0
2007-05-02 11:52:00,1.9933,1.9933,1.9931,1.9932,571400000.0
2007-05-02 11:53:00,1.9932,1.9932,1.9927,1.9927,1899700007.0
2007-05-02 11:54:00,1.99275,1.9932,1.9927,1.993,1899700007.0
2007-05-02 11:55:00,1.993,1.993,1.9926,1.99265,1841699989.0
2007-05-02 11:56:00,1.99265,1.9929,1.99265,1.9928,1137600008.0
2007-05-02 11:57:00,1.9928,1.9929,1.99265,1.99265,1323199997.0
2007-05-02 11:58:00,1.9926,1.9926,1.9921,1.9922,1152200010.0
2007-05-02 11:59:00,1.9923,1.9924,1.9921,1.9922,1152200010.0
2007-05-02 12:00:00,1.9921,1.9923,1.99205,1.9923,1289000003.0
2007-05-02 12:01:00,1.9922,1.9923,1.99205,1.9923,2097200001.0
2007-05-02 12:02:00,1.9923,1.9924,1.9922,1.9924,544400003.0
2007-05-02 12:03:00,1.9924,1.9928,1.9924,1.9928,847649999.0
2007-05-02 12:04:00,1.9928,1.993,1.9928,1.9929,717999999.0
2007-05-02 12:05:00,1.9929,1.993,1.99275,1.99275,839199999.0
2007-05-02 12:06:00,1.9928,1.993,1.99265,1.99285,1004399991.0
2007-05-02 12:07:00,1.993,1.9934,1.993,1.9933,1052700004.0
2007-05-02 12:08:00,1.9932,1.9932,1.9929,1.9931,1052700004.0
2007-05-02 12:09:00,1.9933,1.9934,1.9928,1.9928,1052700004.0
2007-05-02 12:10:00,1.9928,1.9932,1.99275,1.9932,1052700004.0
2007-05-02 12:11:00,1.9932,1.9932,1.993,1.993,580499999.0
2007-05-02 12:12:00,1.993,1.993,1.9928,1.9928,287999999.0
2007-05-02 12:13:00,1.9928,1.9929,1.9926,1.9926,695599995.0
2007-05-02 12:14:00,1.9926,1.9927,1.99255,1.9926,689500001.0
2007-05-02 12:15:00,1.99265,1.9928,1.99265,1.9927,459100000.0
2007-05-02 12:16:00,1.9927,1.9928,1.9927,1.9927,742299997.0
2007-05-02 12:17:00,1.9927,1.9928,1.9927,1.9928,162400001.0
2007-05-02 12:18:00,1.9928,1.9929,1.9927,1.9928,602000000.0
2007-05-02 12:19:00,1.9928,1.9929,1.9927,1.9928,1417399975.0
2007-05-02 12:20:00,1.9928,1.9928,1.9926,1.99265,631700008.0
2007-05-02 12:21:00,1.9927,1.9928,1.99265,1.9927,337400000.0
2007-05-02 12:22:00,1.9928,1.9928,1.9927,1.9927,385899999.0
2007-05-02 12:23:00,1.9927,1.9929,1.9927,1.9928,956199997.0
2007-05-02 12:24:00,1.9928,1.9929,1.9928,1.9929,261500005.0
2007-05-02 12:25:00,1.9929,1.9929,1.99215,1.99225,1457400009.0
2007-05-02 12:26:00,1.99225,1.9923,1.99205,1.9921,1142099997.0
2007-05-02 12:27:00,1.9921,1.9922,1.992,1.9922,1436899997.0
2007-05-02 12:28:00,1.9922,1.9922,1.9919,1.99205,1401999996.0
2007-05-02 12:29:00,1.99205,1.9921,1.99195,1.9921,494399999.0
2007-05-02 12:30:00,1.992,1.9922,1.99195,1.9921,970899999.0
2007-05-02 12:31:00,1.9922,1.9923,1.9921,1.9923,667800003.0
2007-05-02 12:32:00,1.9923,1.99235,1.9922,1.99235,667800003.0
2007-05-02 12:33:00,1.99225,1.99235,1.99225,1.99235,491600001.0
2007-05-02 12:34:00,1.99235,1.99235,1.99205,1.99205,549399996.0
2007-05-02 12:35:00,1.99205,1.99225,1.99205,1.9921,1419699994.0
2007-05-02 12:36:00,1.99205,1.9922,1.99205,1.99215,1513099990.0
2007-05-02 12:37:00,1.99215,1.9922,1.9921,1.9922,280099996.0
2007-05-02 12:38:00,1.9922,1.9923,1.9922,1.9923,542800006.0
2007-05-02 12:39:00,1.9923,1.9923,1.9923,1.9923,9600000.0
2007-05-02 12:40:00,1.9923,1.9923,1.99205,1.99205,1051599996.0
2007-05-02 12:41:00,1.99195,1.9921,1.99185,1.9921,1831899980.0
2007-05-02 12:42:00,1.992,1.9921,1.9919,1.992,181099999.0
2007-05-02 12:43:00,1.992,1.9921,1.99175,1.99175,1134900006.0
2007-05-02 12:44:00,1.99155,1.9918,1.99145,1.9917,1529799998.0
2007-05-02 12:45:00,1.9917,1.9917,1.99145,1.9915,493200002.0
2007-05-02 12:46:00,1.9915,1.9916,1.99105,1.9912,795200004.0
2007-05-02 12:47:00,1.9912,1.9912,1.9909,1.9911,1264700000.0
2007-05-02 12:48:00,1.9912,1.9913,1.9909,1.9913,1187099999.0
2007-05-02 12:49:00,1.9912,1.9913,1.9911,1.9912,1187099999.0
2007-05-02 12:50:00,1.9913,1.9914,1.9912,1.9914,1187099999.0
2007-05-02 12:51:00,1.9914,1.9915,1.9914,1.9915,317900004.0
2007-05-02 12:52:00,1.9915,1.9915,1.99115,1.9912,557399998.0
2007-05-02 12:53:00,1.99115,1.99115,1.9906,1.99085,1991100000.0
2007-05-02 12:54:00,1.99085,1.9909,1.99065,1.9909,1466099998.0
2007-05-02 12:55:00,1.9909,1.991,1.9905,1.9905,980900002.0
2007-05-02 12:56:00,1.9901,1.9901,1.9899,1.99,2074599993.0
2007-05-02 12:57:00,1.9899,1.9902,1.9898,1.9901,2074599993.0
2007-05-02 12:58:00,1.9902,1.9904,1.99,1.9901,2074599993.0
2007-05-02 12:59:00,1.99,1.99,1.9897,1.9898,2074599993.0
2007-05-02 13:00:00,1.9897,1.9898,1.9888,1.9892,2074599993.0
2007-05-02 13:01:00,1.9892,1.9896,1.9892,1.9894,2074599993.0
2007-05-02 13:02:00,1.9894,1.9897,1.9894,1.9896,1229300003.0
2007-05-02 13:03:00,1.9896,1.9899,1.98955,1.9898,900300003.0
2007-05-02 13:04:00,1.9898,1.99,1.9897,1.9898,1499600000.0
2007-05-02 13:05:00,1.9898,1.9902,1.9898,1.9902,1297399997.0
2007-05-02 13:06:00,1.9902,1.9905,1.99015,1.9904,1902599996.0
2007-05-02 13:07:00,1.9904,1.9905,1.9902,1.9902,995100002.0
2007-05-02 13:08:00,1.9902,1.9905,1.99015,1.9904,1450500002.0
2007-05-02 13:09:00,1.99045,1.9906,1.9904,1.99055,940700000.0
2007-05-02 13:10:00,1.99055,1.9911,1.99055,1.9908,1579400000.0
2007-05-02 13:11:00,1.9908,1.9909,1.9907,1.9908,1283500013.0
2007-05-02 13:12:00,1.9905,1.9907,1.99,1.9903,1092100000.0
2007-05-02 13:13:00,1.9902,1.9903,1.9901,1.9901,1092100000.0
2007-05-02 13:14:00,1.9901,1.9901,1.9898,1.9899,1476860019.0
2007-05-02 13:15:00,1.9899,1.9899,1.9891,1.9892,2040199995.0
2007-05-02 13:16:00,1.9889,1.9895,1.9888,1.9894,910999995.0
2007-05-02 13:17:00,1.9894,1.9897,1.9894,1.9896,910999995.0
2007-05-02 13:18:00,1.9896,1.9899,1.9895,1.9896,830899999.0
2007-05-02 13:19:00,1.9896,1.9897,1.9895,1.9895,599999999.0
2007-05-02 13:20:00,1.9895,1.9896,1.9894,1.9894,1422899997.0
2007-05-02 13:21:00,1.9894,1.9895,1.9893,1.9895,857100001.0
2007-05-02 13:22:00,1.9895,1.9896,1.9895,1.9896,552800003.0
2007-05-02 13:23:00,1.9896,1.9899,1.9896,1.9898,925200006.0
2007-05-02 13:24:00,1.9898,1.99,1.98975,1.98995,2009999992.0
2007-05-02 13:25:00,1.98995,1.9903,1.9899,1.9903,1893099998.0
2007-05-02 13:26:00,1.9903,1.9904,1.9902,1.9904,1957499986.0
2007-05-02 13:27:00,1.9904,1.9907,1.9903,1.9907,1189000008.0
2007-05-02 13:28:00,1.9907,1.9911,1.9906,1.9908,1501200009.0
2007-05-02 13:29:00,1.9908,1.991,1.9908,1.9909,993900000.0
2007-05-02 13:30:00,1.9909,1.9911,1.9907,1.991,2065900000.0
2007-05-02 13:31:00,1.9911,1.9913,1.9909,1.991,2065900000.0
2007-05-02 13:32:00,1.991,1.9912,1.99085,1.9909,1336000000.0
2007-05-02 13:33:00,1.99085,1.9909,1.9907,1.9907,1330500000.0
2007-05-02 13:34:00,1.9907,1.9907,1.99055,1.9907,741099999.0
2007-05-02 13:35:00,1.9907,1.9908,1.9907,1.9908,685700001.0
2007-05-02 13:36:00,1.9907,1.991,1.9905,1.9907,1982999993.0
2007-05-02 13:37:00,1.9907,1.9907,1.9906,1.9906,625399999.0
2007-05-02 13:38:00,1.99055,1.9907,1.99035,1.9904,1413000009.0
2007-05-02 13:39:00,1.9904,1.9906,1.99025,1.9904,1341600008.0
2007-05-02 13:40:00,1.9904,1.9906,1.99035,1.9906,1165200001.0
2007-05-02 13:41:00,1.9906,1.9908,1.9905,1.9906,1441899990.0
2007-05-02 13:42:00,1.9906,1.9906,1.9905,1.9906,1433300001.0
2007-05-02 13:43:00,1.9906,1.9906,1.9905,1.9905,746299996.0
2007-05-02 13:44:00,1.9905,1.9909,1.9905,1.9909,846399997.0
2007-05-02 13:45:00,1.9908,1.9909,1.99075,1.9909,1278599999.0
2007-05-02 13:46:00,1.991,1.9911,1.99075,1.9909,2024200001.0
2007-05-02 13:47:00,1.9909,1.9909,1.99075,1.9909,1024400002.0
2007-05-02 13:48:00,1.9909,1.9911,1.9908,1.9909,792200000.0
2007-05-02 13:49:00,1.9909,1.991,1.9909,1.991,1091899997.0
2007-05-02 13:50:00,1.991,1.99105,1.991,1.99105,396999999.0
2007-05-02 13:51:00,1.99105,1.9913,1.991,1.9912,692699997.0
2007-05-02 13:52:00,1.9912,1.9912,1.99105,1.9912,205000000.0
2007-05-02 13:53:00,1.9912,1.9912,1.99105,1.9912,1004599996.0
2007-05-02 13:54:00,1.9912,1.9916,1.9912,1.9913,786800003.0
2007-05-02 13:55:00,1.99125,1.9914,1.9912,1.9914,429299996.0
2007-05-02 13:56:00,1.9914,1.9914,1.99125,1.9913,407799998.0
2007-05-02 13:57:00,1.99135,1.9914,1.99125,1.9913,366700000.0
2007-05-02 13:58:00,1.9913,1.9914,1.99125,1.9914,441000000.0
2007-05-02 13:59:00,1.9914,1.99145,1.9914,1.99145,46400000.0
2007-05-02 14:00:00,1.9914,1.9914,1.9912,1.9914,1217200003.0
2007-05-02 14:01:00,1.9914,1.9914,1.9912,1.9913,593199998.0
2007-05-02 14:02:00,1.9913,1.9915,1.9913,1.9914,856500001.0
2007-05-02 14:03:00,1.9914,1.9917,1.9914,1.9915,1332059991.0
2007-05-02 14:04:00,1.9915,1.9915,1.9913,1.9913,1038500001.0
2007-05-02 14:05:00,1.9913,1.9913,1.9911,1.9911,1158999996.0
2007-05-02 14:06:00,1.9911,1.9911,1.9907,1.99085,1942479996.0
2007-05-02 14:07:00,1.99085,1.991,1.99075,1.9909,1671299990.0
2007-05-02 14:08:00,1.9909,1.991,1.9908,1.9909,1147599996.0
2007-05-02 14:09:00,1.991,1.9911,1.9908,1.9908,1136200002.0
2007-05-02 14:10:00,1.9908,1.9912,1.9907,1.9912,1677400003.0
2007-05-02 14:11:00,1.9912,1.9912,1.9911,1.9911,189600000.0
2007-05-02 14:12:00,1.9911,1.9911,1.99095,1.9911,241500000.0
2007-05-02 14:13:00,1.9911,1.9911,1.9909,1.991,480500000.0
2007-05-02 14:14:00,1.991,1.9913,1.9909,1.9912,202700000.0
2007-05-02 14:15:00,1.9912,1.9921,1.9908,1.9914,1948900003.0
2007-05-02 14:16:00,1.9913,1.9918,1.9912,1.9918,1151600008.0
2007-05-02 14:17:00,1.9917,1.9921,1.9914,1.9919,1151600008.0
2007-05-02 14:18:00,1.9917,1.9919,1.9916,1.9919,1151600008.0
2007-05-02 14:19:00,1.992,1.9927,1.992,1.9925,1151600008.0
2007-05-02 14:20:00,1.9926,1.9926,1.9918,1.9918,1151600008.0
2007-05-02 14:21:00,1.9919,1.9923,1.9919,1.9922,1151600008.0
2007-05-02 14:22:00,1.9921,1.9922,1.9916,1.9916,1151600008.0
2007-05-02 14:23:00,1.9917,1.992,1.9917,1.992,1151600008.0
2007-05-02 14:24:00,1.9921,1.9925,1.9921,1.9925,1151600008.0
2007-05-02 14:25:00,1.9924,1.9927,1.9923,1.9924,1151600008.0
2007-05-02 14:26:00,1.9925,1.9929,1.9924,1.9926,1151600008.0
2007-05-02 14:27:00,1.9925,1.9925,1.9922,1.9922,1006569993.0
2007-05-02 14:28:00,1.9922,1.9923,1.9921,1.9923,1006569993.0
2007-05-02 14:29:00,1.9923,1.9923,1.9921,1.9922,901000003.0
2007-05-02 14:30:00,1.9921,1.9923,1.9921,1.9922,911100010.0
2007-05-02 14:31:00,1.9922,1.9922,1.992,1.9921,1886300005.0
2007-05-02 14:32:00,1.992,1.9922,1.992,1.9922,1845299990.0
2007-05-02 14:33:00,1.99215,1.9924,1.99215,1.9923,1845299990.0
2007-05-02 14:34:00,1.9923,1.9923,1.99215,1.9922,653900002.0
2007-05-02 14:35:00,1.99215,1.9922,1.9921,1.9921,563499999.0
2007-05-02 14:36:00,1.9921,1.9925,1.992,1.9923,1768699990.0
2007-05-02 14:37:00,1.99215,1.9923,1.99215,1.9923,992099996.0
2007-05-02 14:38:00,1.9923,1.9923,1.9922,1.9923,1043999995.0
2007-05-02 14:39:00,1.9923,1.99235,1.99225,1.9923,517899997.0
2007-05-02 14:40:00,1.9923,1.9925,1.99215,1.9922,1311000003.0
2007-05-02 14:41:00,1.9922,1.9922,1.99185,1.99185,855800002.0
2007-05-02 14:42:00,1.9919,1.992,1.99175,1.99185,900800000.0
2007-05-02 14:43:00,1.9919,1.9919,1.99175,1.9919,1375100009.0
2007-05-02 14:44:00,1.9918,1.992,1.9918,1.992,1257999991.0
2007-05-02 14:45:00,1.992,1.992,1.99195,1.99195,491700001.0
2007-05-02 14:46:00,1.992,1.992,1.99165,1.99165,1560899991.0
2007-05-02 14:47:00,1.9918,1.992,1.9917,1.9917,939100002.0
2007-05-02 14:48:00,1.9916,1.9916,1.9914,1.9914,939100002.0
2007-05-02 14:49:00,1.9914,1.9915,1.9913,1.9913,939100002.0
2007-05-02 14:50:00,1.9912,1.9914,1.9911,1.9913,2120600002.0
2007-05-02 14:51:00,1.9912,1.9912,1.991,1.9912,2120600002.0
2007-05-02 14:52:00,1.9913,1.9915,1.9912,1.9913,2120600002.0
2007-05-02 14:53:00,1.9913,1.9914,1.99105,1.99125,2120600002.0
2007-05-02 14:54:00,1.99125,1.9913,1.9911,1.99125,2019400007.0
2007-05-02 14:55:00,1.9913,1.9913,1.99115,1.9913,769299997.0
2007-05-02 14:56:00,1.9912,1.9914,1.9911,1.9914,641400001.0
2007-05-02 14:57:00,1.9913,1.9914,1.9907,1.9908,641400001.0
2007-05-02 14:58:00,1.9908,1.991,1.99075,1.991,641400001.0
2007-05-02 14:59:00,1.991,1.9914,1.9908,1.9914,506700000.0
2007-05-02 15:00:00,1.9913,1.9915,1.9911,1.9911,506700000.0
2007-05-02 15:01:00,1.9912,1.9915,1.9912,1.9914,506700000.0
2007-05-02 15:02:00,1.9913,1.9915,1.9911,1.9913,1776700004.0
2007-05-02 15:03:00,1.9912,1.9913,1.9905,1.9906,1776700004.0
2007-05-02 15:04:00,1.9905,1.9906,1.9901,1.9901,1776700004.0
2007-05-02 15:05:00,1.9901,1.9904,1.99005,1.9904,1776700004.0
2007-05-02 15:06:00,1.9904,1.9909,1.9904,1.9909,2118700007.0
2007-05-02 15:07:00,1.991,1.9911,1.991,1.991,1580000000.0
2007-05-02 15:08:00,1.99105,1.9911,1.99065,1.9908,1580000000.0
2007-05-02 15:09:00,1.9909,1.9911,1.9907,1.9909,1549000003.0
2007-05-02 15:10:00,1.9909,1.9912,1.9909,1.9911,1549000003.0
2007-05-02 15:11:00,1.9911,1.9912,1.99105,1.9912,1826099998.0
2007-05-02 15:12:00,1.9913,1.9913,1.9912,1.9913,1217300008.0
2007-05-02 15:13:00,1.99115,1.9913,1.99115,1.99125,1217300008.0
2007-05-02 15:14:00,1.9912,1.9914,1.9912,1.9912,1026700006.0
2007-05-02 15:15:00,1.99115,1.9913,1.99105,1.99105,1026700006.0
2007-05-02 15:16:00,1.9911,1.9912,1.9909,1.99115,1030699997.0
2007-05-02 15:17:00,1.9912,1.9917,1.9912,1.9916,1416700003.0
2007-05-02 15:18:00,1.9915,1.9916,1.991,1.991,1416700003.0
2007-05-02 15:19:00,1.9909,1.991,1.9907,1.9907,1416700003.0
2007-05-02 15:20:00,1.9907,1.9907,1.99005,1.99025,1416700003.0
2007-05-02 15:21:00,1.9904,1.9906,1.9902,1.9906,1421499994.0
2007-05-02 15:22:00,1.9908,1.9908,1.9902,1.9903,1421499994.0
2007-05-02 15:23:00,1.9902,1.9905,1.9902,1.9905,1421499994.0
2007-05-02 15:24:00,1.9905,1.9906,1.9903,1.9904,1421499994.0
2007-05-02 15:25:00,1.9904,1.9907,1.9904,1.9907,1611000012.0
2007-05-02 15:26:00,1.9907,1.9909,1.9907,1.9908,434900000.0
2007-05-02 15:27:00,1.9908,1.9908,1.9907,1.99075,352400002.0
2007-05-02 15:28:00,1.9908,1.991,1.9907,1.9907,1591100004.0
2007-05-02 15:29:00,1.9907,1.9907,1.9904,1.9905,1591100004.0
2007-05-02 15:30:00,1.9905,1.9906,1.99045,1.9906,855700004.0
2007-05-02 15:31:00,1.9904,1.9904,1.9903,1.9903,2106999990.0
2007-05-02 15:32:00,1.99025,1.9903,1.9901,1.9901,2106999990.0
2007-05-02 15:33:00,1.9901,1.9906,1.9901,1.9905,2116100006.0
2007-05-02 15:34:00,1.9905,1.9906,1.9904,1.9904,1500800002.0
2007-05-02 15:35:00,1.9904,1.99045,1.99015,1.99025,1654800014.0
2007-05-02 15:36:00,1.9902,1.9903,1.9901,1.9902,1946599996.0
2007-05-02 15:37:00,1.9903,1.9904,1.9902,1.99025,1946599996.0
2007-05-02 15:38:00,1.9902,1.9902,1.99,1.99,2145500000.0
2007-05-02 15:39:00,1.9898,1.9899,1.9896,1.9896,2145500000.0
2007-05-02 15:40:00,1.9896,1.9897,1.9893,1.98935,2145500000.0
2007-05-02 15:41:00,1.98935,1.9896,1.9893,1.98955,1882800001.0
2007-05-02 15:42:00,1.98955,1.9896,1.98945,1.9896,955100005.0
2007-05-02 15:43:00,1.9896,1.9896,1.9895,1.9895,386400002.0
2007-05-02 15:44:00,1.9896,1.9901,1.9895,1.9901,1637600013.0
2007-05-02 15:45:00,1.9901,1.9903,1.98985,1.9902,1210100002.0
2007-05-02 15:46:00,1.9902,1.9903,1.98995,1.9901,1311099992.0
2007-05-02 15:47:00,1.9901,1.9901,1.98985,1.9899,1906299999.0
2007-05-02 15:48:00,1.99,1.9902,1.9899,1.9901,882599996.0
2007-05-02 15:49:00,1.9901,1.9903,1.99005,1.9902,1245000005.0
2007-05-02 15:50:00,1.9902,1.9903,1.9902,1.9902,909800002.0
2007-05-02 15:51:00,1.9902,1.9902,1.98995,1.99,1112400005.0
2007-05-02 15:52:00,1.98995,1.9901,1.98995,1.99,815599996.0
2007-05-02 15:53:00,1.99,1.9901,1.98995,1.98995,756100007.0
2007-05-02 15:54:00,1.9901,1.9902,1.99,1.9902,1839650001.0
2007-05-02 15:55:00,1.9902,1.9903,1.98995,1.9902,1839650001.0
2007-05-02 15:56:00,1.9902,1.9903,1.98995,1.9901,964499985.0
2007-05-02 15:57:00,1.9901,1.9902,1.99,1.9901,293599997.0
2007-05-02 15:58:00,1.9901,1.9902,1.99,1.99,1151599985.0
2007-05-02 15:59:00,1.99,1.9901,1.9898,1.9899,1128700000.0
2007-05-02 16:00:00,1.9898,1.9899,1.98915,1.9892,1409800002.0
2007-05-02 16:01:00,1.9892,1.9893,1.9888,1.9888,1213800002.0
2007-05-02 16:02:00,1.9887,1.9887,1.9883,1.9885,1267899991.0
2007-05-02 16:03:00,1.9887,1.9891,1.9887,1.989,1267899991.0
2007-05-02 16:04:00,1.9889,1.989,1.9883,1.9886,1267899991.0
2007-05-02 16:05:00,1.9885,1.9886,1.9884,1.9885,1267899991.0
2007-05-02 16:06:00,1.9884,1.9886,1.9879,1.9879,1267899991.0
2007-05-02 16:07:00,1.9878,1.9879,1.9869,1.9877,1267899991.0
2007-05-02 16:08:00,1.9878,1.9878,1.9874,1.9877,1267899991.0
2007-05-02 16:09:00,1.9876,1.9882,1.9876,1.9879,1267899991.0
2007-05-02 16:10:00,1.9879,1.98805,1.9877,1.9878,1267899991.0
2007-05-02 16:11:00,1.9879,1.9879,1.9877,1.9879,1244499995.0
2007-05-02 16:12:00,1.98785,1.9884,1.98785,1.9882,1244499995.0
2007-05-02 16:13:00,1.9882,1.9882,1.98785,1.98785,1174700002.0
2007-05-02 16:14:00,1.988,1.9886,1.9877,1.9886,1995599994.0
2007-05-02 16:15:00,1.98845,1.9889,1.98835,1.9888,1995599994.0
2007-05-02 16:16:00,1.9888,1.9889,1.9887,1.9887,1097599999.0
2007-05-02 16:17:00,1.98865,1.9889,1.9886,1.9886,1097599999.0
2007-05-02 16:18:00,1.9886,1.9889,1.9886,1.9887,1033700001.0
2007-05-02 16:19:00,1.98875,1.98875,1.98845,1.9887,562200003.0
2007-05-02 16:20:00,1.9886,1.9888,1.98825,1.9884,854500003.0
2007-05-02 16:21:00,1.9885,1.9887,1.98835,1.9887,815199996.0
2007-05-02 16:22:00,1.9887,1.9887,1.9885,1.9885,533600001.0
2007-05-02 16:23:00,1.9885,1.9889,1.9885,1.9888,1874199999.0
2007-05-02 16:24:00,1.9889,1.9897,1.9889,1.9897,1665100000.0
2007-05-02 16:25:00,1.9896,1.9902,1.9894,1.9902,1665100000.0
2007-05-02 16:26:00,1.9902,1.9912,1.99,1.99095,1665100000.0
2007-05-02 16:27:00,1.9909,1.9912,1.9908,1.9912,1362599992.0
2007-05-02 16:28:00,1.9911,1.9911,1.9905,1.9906,1362599992.0
2007-05-02 16:29:00,1.9906,1.9906,1.9904,1.9905,1362599992.0
2007-05-02 16:30:00,1.9905,1.991,1.9905,1.991,1550400009.0
2007-05-02 16:31:00,1.991,1.9912,1.9908,1.9909,1550400009.0
2007-05-02 16:32:00,1.9909,1.9919,1.9909,1.9915,1630300009.0
2007-05-02 16:33:00,1.9917,1.9917,1.9912,1.9913,1630300009.0
2007-05-02 16:34:00,1.9915,1.9918,1.9913,1.9914,1630300009.0
2007-05-02 16:35:00,1.9913,1.9916,1.9913,1.9916,1630300009.0
2007-05-02 16:36:00,1.9916,1.9916,1.9911,1.9911,1630300009.0
2007-05-02 16:37:00,1.991,1.99135,1.991,1.99135,1183099990.0
2007-05-02 16:38:00,1.99135,1.9917,1.99125,1.9913,1546500006.0
2007-05-02 16:39:00,1.9914,1.9914,1.9908,1.9908,2005700010.0
2007-05-02 16:40:00,1.9908,1.9908,1.99045,1.9906,2005700010.0
2007-05-02 16:41:00,1.9906,1.9908,1.99055,1.99075,2114700002.0
2007-05-02 16:42:00,1.99075,1.9908,1.9904,1.99055,1488299992.0
2007-05-02 16:43:00,1.99055,1.99075,1.99045,1.9907,1915099988.0
2007-05-02 16:44:00,1.9907,1.9907,1.9906,1.9907,874299999.0
2007-05-02 16:45:00,1.9907,1.9907,1.99005,1.9901,1472100001.0
2007-05-02 16:46:00,1.99005,1.99025,1.99,1.99005,1437299990.0
2007-05-02 16:47:00,1.99,1.9903,1.99,1.9903,1746500006.0
2007-05-02 16:48:00,1.9902,1.9903,1.99005,1.99005,1746500006.0
2007-05-02 16:49:00,1.99005,1.9905,1.99005,1.9905,1401200001.0
2007-05-02 16:50:00,1.9903,1.9904,1.9901,1.9904,713599999.0
2007-05-02 16:51:00,1.9904,1.9904,1.9903,1.9904,713599999.0
2007-05-02 16:52:00,1.9904,1.9907,1.9904,1.9906,1149900004.0
2007-05-02 16:53:00,1.9906,1.9906,1.9903,1.9903,1734600004.0
2007-05-02 16:54:00,1.9903,1.9904,1.99,1.9901,1634200002.0
2007-05-02 16:55:00,1.9901,1.9903,1.9901,1.9903,1634200002.0
2007-05-02 16:56:00,1.9903,1.99045,1.9902,1.9904,1644700005.0
2007-05-02 16:57:00,1.9904,1.9905,1.9901,1.9902,1722199986.0
2007-05-02 16:58:00,1.99015,1.99045,1.99015,1.9903,1722199986.0
2007-05-02 16:59:00,1.9904,1.9904,1.99,1.99005,1142899996.0
2007-05-02 17:00:00,1.99005,1.9906,1.99005,1.9905,2119300001.0
2007-05-02 17:01:00,1.9906,1.9908,1.9904,1.9905,1523200003.0
2007-05-02 17:02:00,1.9904,1.99045,1.9903,1.9903,1880800004.0
2007-05-02 17:03:00,1.9903,1.9904,1.99,1.99,745197498.0
2007-05-02 17:04:00,1.99,1.99,1.98945,1.9896,957000000.0
2007-05-02 17:05:00,1.9896,1.98965,1.9896,1.9896,581900000.0
2007-05-02 17:06:00,1.9896,1.9899,1.9896,1.9899,1352300002.0
2007-05-02 17:07:00,1.9899,1.9901,1.9896,1.9897,932400015.0
2007-05-02 17:08:00,1.9897,1.9897,1.98955,1.9897,1531299998.0
2007-05-02 17:09:00,1.9897,1.99,1.98965,1.9898,1708600010.0
2007-05-02 17:10:00,1.9898,1.99,1.9898,1.9899,993300009.0
2007-05-02 17:11:00,1.9899,1.9901,1.9899,1.9901,574100005.0
2007-05-02 17:12:00,1.9901,1.9907,1.99005,1.9907,1856900027.0
2007-05-02 17:13:00,1.9907,1.9907,1.9905,1.9906,348100003.0
2007-05-02 17:14:00,1.9906,1.9907,1.9905,1.9907,673600008.0
2007-05-02 17:15:00,1.9906,1.9906,1.9906,1.9906,511899996.0
2007-05-02 17:16:00,1.9906,1.9907,1.9905,1.9906,1852600002.0
2007-05-02 17:17:00,1.9905,1.991,1.9905,1.9909,1620300000.0
2007-05-02 17:18:00,1.9908,1.9908,1.9902,1.9903,1620300000.0
2007-05-02 17:19:00,1.9904,1.9908,1.9904,1.9907,1620300000.0
2007-05-02 17:20:00,1.9907,1.9909,1.9907,1.9908,1374500006.0
2007-05-02 17:21:00,1.9908,1.9909,1.9903,1.9904,1220900002.0
2007-05-02 17:22:00,1.9904,1.9904,1.9901,1.9902,592500001.0
2007-05-02 17:23:00,1.9902,1.9902,1.99005,1.9902,379100001.0
2007-05-02 17:24:00,1.9902,1.9907,1.99,1.9906,1090099991.0
2007-05-02 17:25:00,1.9906,1.9909,1.9906,1.9909,1514100002.0
2007-05-02 17:26:00,1.9909,1.9911,1.9908,1.9911,853600002.0
2007-05-02 17:27:00,1.9912,1.9916,1.9912,1.9912,1545200004.0
2007-05-02 17:28:00,1.9914,1.9915,1.9908,1.9908,1545200004.0
2007-05-02 17:29:00,1.9908,1.9909,1.9905,1.9908,1545200004.0
2007-05-02 17:30:00,1.9908,1.9911,1.9908,1.99095,1510200009.0
2007-05-02 17:31:00,1.99095,1.9911,1.99085,1.9911,1274799999.0
2007-05-02 17:32:00,1.991,1.9911,1.991,1.991,377299999.0
2007-05-02 17:33:00,1.991,1.991,1.99085,1.9909,1540400006.0
2007-05-02 17:34:00,1.9909,1.9911,1.9908,1.9909,1385199999.0
2007-05-02 17:35:00,1.9908,1.9909,1.9907,1.9908,532599999.0
2007-05-02 17:36:00,1.9909,1.991,1.99075,1.9908,1397149997.0
2007-05-02 17:37:00,1.99075,1.9909,1.99075,1.99085,433299998.0
2007-05-02 17:38:00,1.99085,1.9909,1.99065,1.9907,241200000.0
2007-05-02 17:39:00,1.9907,1.991,1.9907,1.9909,832500006.0
2007-05-02 17:40:00,1.9909,1.991,1.9909,1.9909,1634500003.0
2007-05-02 17:41:00,1.9909,1.9909,1.9906,1.9906,2046300005.0
2007-05-02 17:42:00,1.9906,1.9909,1.9903,1.9903,1731199982.0
2007-05-02 17:43:00,1.9902,1.9908,1.9902,1.9907,1731199982.0
2007-05-02 17:44:00,1.9907,1.9909,1.9907,1.9908,761699994.0
2007-05-02 17:45:00,1.9908,1.991,1.9908,1.9908,677099998.0
2007-05-02 17:46:00,1.9908,1.9908,1.99055,1.99065,614000002.0
2007-05-02 17:47:00,1.9906,1.99085,1.9906,1.99065,996499998.0
2007-05-02 17:48:00,1.99065,1.9908,1.99065,1.9908,410800000.0
2007-05-02 17:49:00,1.9908,1.9908,1.9908,1.9908,61000000.0
2007-05-02 17:50:00,1.9908,1.9908,1.9907,1.9908,330599998.0
2007-05-02 17:51:00,1.99075,1.991,1.99065,1.991,1166300002.0
2007-05-02 17:52:00,1.9909,1.991,1.99085,1.991,1064900000.0
2007-05-02 17:53:00,1.991,1.9913,1.99095,1.9911,1516900003.0
2007-05-02 17:54:00,1.9911,1.9911,1.991,1.99105,335900001.0
2007-05-02 17:55:00,1.99105,1.99145,1.99105,1.99135,983600000.0
2007-05-02 17:56:00,1.9913,1.9914,1.991,1.991,1455899997.0
2007-05-02 17:57:00,1.991,1.9911,1.99095,1.99095,163199998.0
2007-05-02 17:58:00,1.991,1.991,1.9909,1.99095,179400000.0
2007-05-02 17:59:00,1.9909,1.9909,1.9908,1.9908,160100000.0
2007-05-02 18:00:00,1.9908,1.9908,1.99075,1.99075,463700000.0
2007-05-02 18:01:00,1.99075,1.9909,1.99075,1.9908,509000002.0
2007-05-02 18:02:00,1.9908,1.9909,1.9908,1.9909,198999999.0
2007-05-02 18:03:00,1.9909,1.9909,1.9905,1.9907,585300001.0
2007-05-02 18:04:00,1.9907,1.9908,1.9907,1.9908,601700000.0
2007-05-02 18:05:00,1.9908,1.9908,1.9905,1.9906,461200000.0
2007-05-02 18:06:00,1.9907,1.99145,1.9907,1.9914,1040499997.0
2007-05-02 18:07:00,1.9914,1.9915,1.9911,1.99135,1407200005.0
2007-05-02 18:08:00,1.9914,1.9922,1.9914,1.9921,801799997.0
2007-05-02 18:09:00,1.99195,1.9921,1.9919,1.99195,801799997.0
2007-05-02 18:10:00,1.992,1.9923,1.992,1.99215,997600001.0
2007-05-02 18:11:00,1.9921,1.9924,1.9921,1.9924,1525399998.0
2007-05-02 18:12:00,1.9924,1.99265,1.99235,1.99255,446360398.0
2007-05-02 18:13:00,1.99255,1.99255,1.9922,1.99235,373099999.0
2007-05-02 18:14:00,1.99235,1.99245,1.99235,1.99235,355500000.0
2007-05-02 18:15:00,1.99235,1.99235,1.9922,1.9922,1225800000.0
2007-05-02 18:16:00,1.9922,1.9922,1.99215,1.9922,588999999.0
2007-05-02 18:17:00,1.9922,1.9922,1.9921,1.9921,1052199998.0
2007-05-02 18:18:00,1.9921,1.9922,1.9921,1.9921,712899999.0
2007-05-02 18:19:00,1.9921,1.99215,1.99205,1.99205,983199996.0
2007-05-02 18:20:00,1.99205,1.9921,1.992,1.9921,204400002.0
2007-05-02 18:21:00,1.9921,1.99215,1.99205,1.9921,178500000.0
2007-05-02 18:22:00,1.9921,1.9922,1.9921,1.99215,165800000.0
2007-05-02 18:23:00,1.99215,1.99215,1.9921,1.99215,107000001.0
2007-05-02 18:24:00,1.9922,1.9924,1.9922,1.9924,232200000.0
2007-05-02 18:25:00,1.9924,1.9924,1.99225,1.99235,711600000.0
2007-05-02 18:26:00,1.99235,1.99235,1.99225,1.99235,741299998.0
2007-05-02 18:27:00,1.99235,1.99235,1.9922,1.9922,625400000.0
2007-05-02 18:28:00,1.99225,1.9923,1.99195,1.99195,1056600002.0
2007-05-02 18:29:00,1.99195,1.992,1.9918,1.9918,243700000.0
2007-05-02 18:30:00,1.99185,1.99185,1.99175,1.9918,216000000.0
2007-05-02 18:31:00,1.9918,1.9919,1.99175,1.9918,180499999.0
2007-05-02 18:32:00,1.9918,1.9918,1.99155,1.9916,391300007.0
2007-05-02 18:33:00,1.99155,1.9916,1.99145,1.99155,737900003.0
2007-05-02 18:34:00,1.9915,1.9916,1.9914,1.99145,1770500009.0
2007-05-02 18:35:00,1.99145,1.99175,1.99145,1.9917,1189900000.0
2007-05-02 18:36:00,1.9917,1.9918,1.99165,1.9918,662100001.0
2007-05-02 18:37:00,1.9918,1.9919,1.9918,1.9919,285700000.0
2007-05-02 18:38:00,1.9919,1.992,1.9917,1.99175,303900000.0
2007-05-02 18:39:00,1.99175,1.9918,1.99155,1.99165,199300000.0
2007-05-02 18:40:00,1.99155,1.9916,1.9915,1.9916,302800002.0
2007-05-02 18:41:00,1.9916,1.9916,1.9916,1.9916,65600000.0
2007-05-02 18:42:00,1.9916,1.9916,1.9914,1.99145,350400000.0
2007-05-02 18:43:00,1.99145,1.99145,1.9911,1.99125,1097100008.0
2007-05-02 18:44:00,1.99125,1.9913,1.99115,1.9913,380300000.0
2007-05-02 18:45:00,1.9913,1.9913,1.99115,1.9913,713599997.0
2007-05-02 18:46:00,1.99125,1.9913,1.9912,1.9912,844100001.0
2007-05-02 18:47:00,1.991,1.9912,1.9908,1.9908,1295400000.0
2007-05-02 18:48:00,1.9908,1.991,1.9905,1.99055,1295400000.0
2007-05-02 18:49:00,1.9906,1.9908,1.99055,1.9906,577600000.0
2007-05-02 18:50:00,1.9906,1.9907,1.99055,1.9906,633899998.0
2007-05-02 18:51:00,1.99065,1.99075,1.99065,1.9907,181999999.0
2007-05-02 18:52:00,1.9907,1.9908,1.9907,1.9908,62300000.0
2007-05-02 18:53:00,1.9908,1.9909,1.9908,1.9909,229200000.0
2007-05-02 18:54:00,1.9909,1.9909,1.9908,1.9908,71600000.0
2007-05-02 18:55:00,1.9908,1.9908,1.9906,1.9907,636799999.0
2007-05-02 18:56:00,1.9907,1.9908,1.9907,1.9908,896100000.0
2007-05-02 18:57:00,1.9908,1.991,1.9908,1.99095,787900001.0
2007-05-02 18:58:00,1.991,1.99105,1.9909,1.99095,581700002.0
2007-05-02 18:59:00,1.991,1.99105,1.9908,1.9909,533300004.0
2007-05-02 19:00:00,1.99085,1.9912,1.99075,1.9912,1306400003.0
2007-05-02 19:01:00,1.9912,1.9913,1.99115,1.9912,809800002.0
2007-05-02 19:02:00,1.99125,1.9914,1.9912,1.9914,575899995.0
2007-05-02 19:03:00,1.9914,1.9914,1.99115,1.9912,362900002.0
2007-05-02 19:04:00,1.9912,1.9913,1.99115,1.9912,444899992.0
2007-05-02 19:05:00,1.9913,1.9914,1.99115,1.9913,1750999994.0
2007-05-02 19:06:00,1.9913,1.9913,1.9911,1.9912,1723000000.0
2007-05-02 19:07:00,1.9911,1.9912,1.99095,1.9912,1180499995.0
2007-05-02 19:08:00,1.9912,1.9913,1.9907,1.9908,1820199989.0
2007-05-02 19:09:00,1.9908,1.9908,1.9907,1.9908,531000006.0
2007-05-02 19:10:00,1.9908,1.9908,1.9907,1.9907,386800002.0
2007-05-02 19:11:00,1.9907,1.9907,1.9906,1.9906,297100001.0
2007-05-02 19:12:00,1.9906,1.9907,1.9906,1.9907,376000000.0
2007-05-02 19:13:00,1.9907,1.9907,1.9906,1.9906,502000000.0
2007-05-02 19:14:00,1.9905,1.9905,1.99045,1.9905,580600000.0
2007-05-02 19:15:00,1.9905,1.9905,1.9905,1.9905,54400000.0
2007-05-02 19:16:00,1.9905,1.9905,1.9905,1.9905,174200000.0
2007-05-02 19:17:00,1.9905,1.9905,1.9904,1.9904,125199998.0
2007-05-02 19:18:00,1.9904,1.9905,1.99035,1.99045,382000005.0
2007-05-02 19:19:00,1.99045,1.9905,1.99035,1.99035,281900001.0
2007-05-02 19:20:00,1.9904,1.9905,1.9904,1.9905,181700000.0
2007-05-02 19:21:00,1.9905,1.9905,1.99045,1.99045,201200000.0
2007-05-02 19:22:00,1.99045,1.99055,1.99045,1.9905,278200001.0
2007-05-02 19:23:00,1.9905,1.9905,1.9905,1.9905,167700000.0
2007-05-02 19:24:00,1.9905,1.99065,1.9905,1.9906,420899994.0
2007-05-02 19:25:00,1.9906,1.9908,1.99055,1.9906,461699996.0
2007-05-02 19:26:00,1.9906,1.9906,1.9906,1.9906,20299999.0
2007-05-02 19:27:00,1.9906,1.9908,1.9906,1.99065,466199996.0
2007-05-02 19:28:00,1.9907,1.9907,1.9906,1.9907,191499999.0
2007-05-02 19:29:00,1.9907,1.9907,1.9905,1.99055,380800001.0
2007-05-02 19:30:00,1.99055,1.99055,1.9904,1.99055,592699999.0
2007-05-02 19:31:00,1.99055,1.99055,1.9904,1.9905,673300000.0
2007-05-02 19:32:00,1.9906,1.9906,1.99035,1.9904,560099998.0
2007-05-02 19:33:00,1.9904,1.9905,1.9903,1.99045,1027499997.0
2007-05-02 19:34:00,1.9905,1.9907,1.9904,1.9907,400499998.0
2007-05-02 19:35:00,1.9907,1.9907,1.9906,1.9906,148300000.0
2007-05-02 19:36:00,1.9906,1.9906,1.99055,1.9906,135800000.0
2007-05-02 19:37:00,1.9906,1.9906,1.9906,1.9906,6400000.0
2007-05-02 19:38:00,1.9906,1.9906,1.99045,1.9905,66600000.0
2007-05-02 19:39:00,1.99045,1.9905,1.99045,1.99045,151399999.0
2007-05-02 19:40:00,1.9905,1.9905,1.9904,1.9904,204499996.0
2007-05-02 19:41:00,1.9905,1.9906,1.9904,1.9905,404099998.0
2007-05-02 19:42:00,1.9905,1.9907,1.9905,1.9906,1105600003.0
2007-05-02 19:43:00,1.9907,1.9908,1.9906,1.9907,1204399997.0
2007-05-02 19:44:00,1.9907,1.9907,1.9907,1.9907,40100000.0
2007-05-02 19:45:00,1.9907,1.9908,1.9907,1.99075,90200002.0
2007-05-02 19:46:00,1.9908,1.9908,1.99065,1.9907,130400000.0
2007-05-02 19:47:00,1.9907,1.9908,1.9907,1.9908,47000000.0
2007-05-02 19:48:00,1.9908,1.9908,1.9907,1.9907,264299999.0
2007-05-02 19:49:00,1.9907,1.9907,1.9906,1.9906,236900000.0
2007-05-02 19:50:00,1.9906,1.99065,1.9905,1.9906,297199999.0
2007-05-02 19:51:00,1.9906,1.9907,1.9906,1.9906,319900002.0
2007-05-02 19:52:00,1.9906,1.9906,1.9905,1.9905,611999998.0
2007-05-02 19:53:00,1.9905,1.9906,1.9905,1.9906,174800000.0
2007-05-02 19:54:00,1.9906,1.9906,1.9906,1.9906,2800000.0
2007-05-02 19:55:00,1.9906,1.9906,1.9906,1.9906,15200000.0
2007-05-02 19:56:00,1.9906,1.9906,1.99055,1.99055,31600000.0
2007-05-02 19:57:00,1.9906,1.9906,1.9906,1.9906,21300000.0
2007-05-02 19:58:00,1.9906,1.9907,1.99055,1.9906,17200000.0
2007-05-02 19:59:00,1.9906,1.9907,1.9906,1.9907,29700000.0
2007-05-02 20:00:00,1.9907,1.9907,1.9907,1.9907,4900000.0
2007-05-02 20:01:00,1.9907,1.9908,1.9907,1.9908,136400001.0
2007-05-02 20:02:00,1.9908,1.9908,1.99075,1.99075,32700000.0
2007-05-02 20:03:00,1.9908,1.9908,1.9908,1.9908,10500000.0
2007-05-02 20:04:00,1.9908,1.9908,1.9906,1.99065,297700004.0
2007-05-02 20:05:00,1.99065,1.9907,1.9906,1.9906,703400002.0
2007-05-02 20:06:00,1.9906,1.9906,1.9906,1.9906,598599996.0
2007-05-02 20:07:00,1.9906,1.9906,1.9905,1.9905,534600000.0
2007-05-02 20:08:00,1.9905,1.9905,1.9905,1.9905,738900001.0
2007-05-02 20:09:00,1.9905,1.9905,1.9904,1.9904,253300000.0
2007-05-02 20:10:00,1.9904,1.9904,1.99035,1.9904,280600000.0
2007-05-02 20:11:00,1.9904,1.9904,1.9903,1.9904,57900001.0
2007-05-02 20:12:00,1.9903,1.99045,1.9902,1.99045,506300003.0
2007-05-02 20:13:00,1.9904,1.9905,1.9903,1.99035,439299998.0
2007-05-02 20:14:00,1.99035,1.9906,1.99035,1.99055,1146099999.0
2007-05-02 20:15:00,1.9906,1.9907,1.99055,1.9906,212000001.0
2007-05-02 20:16:00,1.9906,1.9906,1.99055,1.9906,161900001.0
2007-05-02 20:17:00,1.9904,1.99053,1.99029,1.99036,132800000.0
2007-05-02 20:18:00,1.9906,1.9908,1.9906,1.9908,418399996.0
2007-05-02 20:19:00,1.9907,1.9908,1.99065,1.99065,859400002.0
2007-05-02 20:20:00,1.9907,1.9907,1.9907,1.9907,210600000.0
2007-05-02 20:21:00,1.9907,1.9909,1.99065,1.9908,505899995.0
2007-05-02 20:22:00,1.9908,1.99085,1.9906,1.99065,535000001.0
2007-05-02 20:23:00,1.9907,1.9907,1.9906,1.9906,113200000.0
2007-05-02 20:24:00,1.99065,1.9908,1.99065,1.9908,619800000.0
2007-05-02 20:25:00,1.9908,1.9908,1.9905,1.9905,1728400004.0
2007-05-02 20:26:00,1.9905,1.9905,1.9905,1.9905,62300000.0
2007-05-02 20:27:00,1.9905,1.9905,1.9904,1.9904,240199998.0
2007-05-02 20:28:00,1.9904,1.9904,1.9904,1.9904,413700000.0
2007-05-02 20:29:00,1.9903,1.9903,1.99,1.99,1131600019.0
2007-05-02 20:30:00,1.99,1.99025,1.99,1.9902,935000010.0
2007-05-02 20:31:00,1.9902,1.9902,1.9902,1.9902,135600000.0
2007-05-02 20:32:00,1.9902,1.9906,1.99015,1.99045,730199994.0
2007-05-02 20:33:00,1.9904,1.9905,1.9903,1.9905,418400003.0
2007-05-02 20:34:00,1.9905,1.9905,1.9904,1.9904,238300001.0
2007-05-02 20:35:00,1.9904,1.9906,1.9904,1.9905,348800002.0
2007-05-02 20:36:00,1.9905,1.9905,1.9905,1.9905,35100000.0
2007-05-02 20:37:00,1.9905,1.9905,1.99045,1.99045,129800000.0
2007-05-02 20:38:00,1.9905,1.9905,1.9905,1.9905,7100000.0
2007-05-02 20:39:00,1.9905,1.9906,1.9905,1.9905,319100002.0
2007-05-02 20:40:00,1.9905,1.99055,1.9905,1.9905,58800000.0
2007-05-02 20:41:00,1.9904,1.9904,1.9904,1.9904,206200000.0
2007-05-02 20:42:00,1.9903,1.9904,1.99025,1.99025,327299999.0
2007-05-02 20:43:00,1.99025,1.9903,1.99,1.99,894400003.0
2007-05-02 20:44:00,1.99,1.9902,1.99,1.99,1438200008.0
2007-05-02 20:45:00,1.99005,1.9901,1.99,1.99,466800001.0
2007-05-02 20:46:00,1.99,1.99,1.9897,1.9897,464339995.0
2007-05-02 20:47:00,1.98975,1.9901,1.9897,1.9901,737100002.0
2007-05-02 20:48:00,1.99,1.9901,1.98985,1.9899,905200000.0
2007-05-02 20:49:00,1.9899,1.9899,1.9898,1.9898,226899999.0
2007-05-02 20:50:00,1.9898,1.9898,1.98975,1.9898,150899999.0
2007-05-02 20:51:00,1.9898,1.9899,1.9898,1.9899,163800000.0
2007-05-02 20:52:00,1.9899,1.9899,1.98975,1.9898,232400000.0
2007-05-02 20:53:00,1.9898,1.9898,1.9897,1.9897,40800000.0
2007-05-02 20:54:00,1.9897,1.9897,1.9896,1.9896,249099992.0
2007-05-02 20:55:00,1.9896,1.9897,1.98955,1.9896,233000000.0
2007-05-02 20:56:00,1.9896,1.98965,1.9894,1.9894,478299993.0
2007-05-02 20:57:00,1.9894,1.9894,1.9893,1.9893,421700000.0
2007-05-02 20:58:00,1.9893,1.9893,1.98915,1.9892,185199996.0
2007-05-02 20:59:00,1.9893,1.9894,1.9892,1.9894,739300003.0
2007-05-02 21:00:00,1.9894,1.98955,1.9893,1.9893,805600002.0
2007-05-02 21:01:00,1.9893,1.9893,1.9892,1.9893,324599994.0
2007-05-02 21:02:00,1.9892,1.9893,1.9892,1.9893,255999996.0
2007-05-02 21:03:00,1.9893,1.9893,1.9893,1.9893,6800000.0
2007-05-02 21:04:00,1.9893,1.9893,1.9893,1.9893,75399998.0
2007-05-02 21:05:00,1.9893,1.9893,1.9893,1.9893,243899994.0
2007-05-02 21:06:00,1.9893,1.9893,1.9893,1.9893,106300000.0
2007-05-02 21:07:00,1.9893,1.9893,1.98925,1.9893,449500000.0
2007-05-02 21:08:00,1.9893,1.9894,1.98925,1.9893,301499999.0
2007-05-02 21:09:00,1.98925,1.9894,1.98925,1.9894,33700000.0
2007-05-02 21:10:00,1.9894,1.9894,1.9892,1.9893,598000010.0
2007-05-02 21:11:00,1.9893,1.9894,1.9893,1.9893,676299999.0
2007-05-02 21:12:00,1.9893,1.9895,1.9893,1.9894,349600001.0
2007-05-02 21:13:00,1.9894,1.9896,1.98935,1.9896,662200002.0
2007-05-02 21:14:00,1.9895,1.9895,1.98945,1.9895,21500000.0
2007-05-02 21:15:00,1.9895,1.9895,1.9894,1.98945,52400000.0
2007-05-02 21:16:00,1.98945,1.9895,1.98945,1.9895,75000000.0
2007-05-02 21:17:00,1.9895,1.9895,1.9895,1.9895,48600000.0
2007-05-02 21:18:00,1.98945,1.98945,1.98945,1.98945,31600000.0
2007-05-02 21:19:00,1.9895,1.9895,1.98945,1.98945,78800000.0
2007-05-02 21:20:00,1.9895,1.98955,1.9893,1.98935,605299999.0
2007-05-02 21:21:00,1.98935,1.9895,1.98935,1.9894,140400000.0
2007-05-02 21:22:00,1.9894,1.9894,1.9893,1.9894,139899999.0
2007-05-02 21:23:00,1.9894,1.9894,1.9893,1.9894,480799993.0
2007-05-02 21:24:00,1.98935,1.9894,1.98925,1.9894,312899997.0
2007-05-02 21:25:00,1.98935,1.9894,1.9893,1.9893,109400000.0
2007-05-02 21:26:00,1.9893,1.98935,1.9893,1.9893,472800009.0
2007-05-02 21:27:00,1.9893,1.9894,1.9893,1.9893,483299997.0
2007-05-02 21:28:00,1.9893,1.98935,1.9893,1.98935,399399994.0
2007-05-02 21:29:00,1.9893,1.9893,1.9893,1.9893,298000003.0
2007-05-02 21:30:00,1.9893,1.9894,1.98925,1.9893,190199999.0
2007-05-02 21:31:00,1.98925,1.9893,1.98925,1.98925,569399985.0
2007-05-02 21:32:00,1.9892,1.9893,1.98895,1.9891,1116099992.0
2007-05-02 21:33:00,1.9891,1.9892,1.989,1.9891,1286599994.0
2007-05-02 21:34:00,1.9891,1.9892,1.98905,1.98915,331199997.0
2007-05-02 21:35:00,1.98915,1.9892,1.98905,1.98905,215999999.0
2007-05-02 21:36:00,1.9892,1.9892,1.9891,1.98915,378299996.0
2007-05-02 21:37:00,1.9892,1.9892,1.98915,1.9892,119099999.0
2007-05-02 21:38:00,1.98915,1.9893,1.98915,1.9893,241700001.0
2007-05-02 21:39:00,1.9893,1.9893,1.9893,1.9893,41600000.0
2007-05-02 21:40:00,1.9893,1.9893,1.9892,1.9892,158799996.0
2007-05-02 21:41:00,1.9892,1.9892,1.9892,1.9892,135499999.0
2007-05-02 21:42:00,1.9892,1.9892,1.9892,1.9892,199200000.0
2007-05-02 21:43:00,1.9892,1.9892,1.9892,1.9892,51600000.0
2007-05-02 21:44:00,1.9893,1.9893,1.989,1.9891,1040600000.0
2007-05-02 21:45:00,1.9891,1.9891,1.98895,1.98895,232100000.0
2007-05-02 21:46:00,1.989,1.9891,1.98885,1.98895,789799998.0
2007-05-02 21:47:00,1.98895,1.9891,1.9889,1.9891,288300001.0
2007-05-02 21:48:00,1.9891,1.9891,1.98895,1.98895,179499999.0
2007-05-02 21:49:00,1.9888,1.989,1.9888,1.9889,519299994.0
2007-05-02 21:50:00,1.98885,1.9891,1.98885,1.9891,622799993.0
2007-05-02 21:51:00,1.989,1.9891,1.98875,1.9889,839799997.0
2007-05-02 21:52:00,1.98895,1.9891,1.9888,1.9889,378799998.0
2007-05-02 21:53:00,1.9889,1.989,1.98885,1.9889,1187599996.0
2007-05-02 21:54:00,1.98885,1.9891,1.98885,1.989,620400002.0
2007-05-02 21:55:00,1.989,1.9891,1.989,1.9891,408000000.0
2007-05-02 21:56:00,1.9891,1.9891,1.989,1.989,322799992.0
2007-05-02 21:57:00,1.989,1.9892,1.989,1.9891,512000001.0
2007-05-02 21:58:00,1.9891,1.9891,1.9891,1.9891,95499998.0
2007-05-02 21:59:00,1.9891,1.9892,1.98905,1.9892,185400002.0
2007-05-02 22:00:00,1.9892,1.9892,1.9891,1.9891,817300000.0
2007-05-02 22:01:00,1.9892,1.9892,1.989,1.989,135600000.0
2007-05-02 22:02:00,1.989,1.9891,1.989,1.9891,95000002.0
2007-05-02 22:03:00,1.9891,1.9891,1.989,1.989,64600000.0
2007-05-02 22:04:00,1.98905,1.9891,1.989,1.989,22600000.0
2007-05-02 22:05:00,1.989,1.989,1.989,1.989,145700001.0
2007-05-02 22:06:00,1.989,1.9891,1.989,1.9891,294500002.0
2007-05-02 22:07:00,1.9891,1.9891,1.989,1.9891,784599998.0
2007-05-02 22:08:00,1.9891,1.9892,1.989,1.9891,702600005.0
2007-05-02 22:09:00,1.9891,1.9891,1.9891,1.9891,38200000.0
2007-05-02 22:10:00,1.9891,1.9891,1.9891,1.9891,16800000.0
2007-05-02 22:11:00,1.9891,1.9891,1.9891,1.9891,2800000.0
2007-05-02 22:12:00,1.9891,1.9891,1.989,1.989,94100000.0
2007-05-02 22:13:00,1.9891,1.9891,1.9891,1.9891,4000000.0
2007-05-02 22:14:00,1.9891,1.9893,1.989,1.9893,378300005.0
2007-05-02 22:15:00,1.9893,1.9893,1.9891,1.9892,82000000.0
2007-05-02 22:16:00,1.9892,1.9898,1.9892,1.9897,1034899997.0
2007-05-02 22:17:00,1.9897,1.9898,1.9895,1.9896,431199997.0
2007-05-02 22:18:00,1.9896,1.9898,1.9895,1.9897,276999998.0
2007-05-02 22:19:00,1.9897,1.9897,1.9897,1.9897,12400000.0
2007-05-02 22:20:00,1.9897,1.9898,1.98965,1.98975,138000000.0
2007-05-02 22:21:00,1.98975,1.9898,1.9896,1.9896,186699997.0
2007-05-02 22:22:00,1.9896,1.9899,1.9896,1.98975,172100001.0
2007-05-02 22:23:00,1.9898,1.9899,1.9895,1.9897,699400002.0
2007-05-02 22:24:00,1.9897,1.9897,1.98945,1.9897,895099998.0
2007-05-02 22:25:00,1.9897,1.9898,1.9894,1.9894,222299998.0
2007-05-02 22:26:00,1.9894,1.9895,1.9893,1.9895,379799998.0
2007-05-02 22:27:00,1.9895,1.9895,1.9895,1.9895,10000000.0
2007-05-02 22:28:00,1.9895,1.9895,1.9894,1.9894,144800000.0
2007-05-02 22:29:00,1.9894,1.9894,1.9894,1.9894,32000000.0
2007-05-02 22:30:00,1.9895,1.9895,1.9893,1.98935,185400000.0
2007-05-02 22:31:00,1.9894,1.9894,1.9894,1.9894,16800000.0
2007-05-02 22:32:00,1.9894,1.9894,1.9893,1.9894,83200000.0
2007-05-02 22:33:00,1.9895,1.9895,1.9895,1.9895,28000000.0
2007-05-02 22:34:00,1.98934,1.9894,1.9892,1.9893,334300000.0
2007-05-02 22:35:00,1.9895,1.9896,1.9894,1.9896,61900001.0
2007-05-02 22:36:00,1.98955,1.98955,1.9895,1.9895,42300000.0
2007-05-02 22:37:00,1.9895,1.9896,1.9895,1.9895,48400000.0
2007-05-02 22:38:00,1.9895,1.9895,1.9895,1.9895,18400000.0
2007-05-02 22:39:00,1.9895,1.9896,1.9895,1.9896,37000000.0
2007-05-02 22:40:00,1.98921,1.98935,1.98918,1.98925,270199996.0
2007-05-02 22:41:00,1.9895,1.9896,1.9895,1.9896,73199997.0
2007-05-02 22:42:00,1.98945,1.98951,1.98938,1.98941,52000000.0
2007-05-02 22:43:00,1.9895,1.9895,1.9894,1.9895,161500000.0
2007-05-02 22:44:00,1.9895,1.9895,1.9894,1.9895,199800002.0
2007-05-02 22:45:00,1.9895,1.9897,1.9894,1.9895,207400001.0
2007-05-02 22:46:00,1.9895,1.9895,1.9895,1.9895,19500000.0
2007-05-02 22:47:00,1.9895,1.9895,1.9894,1.9894,256899998.0
2007-05-02 22:48:00,1.98922,1.98929,1.98908,1.98925,74900000.0
2007-05-02 22:49:00,1.9894,1.9895,1.9894,1.9894,306500006.0
2007-05-02 22:50:00,1.98935,1.9894,1.9893,1.9894,200399996.0
2007-05-02 22:51:00,1.9894,1.9894,1.9894,1.9894,1100000.0
2007-05-02 22:52:00,1.9894,1.9894,1.9894,1.9894,40200001.0
2007-05-02 22:53:00,1.9894,1.9894,1.9894,1.9894,97200002.0
2007-05-02 22:54:00,1.9894,1.9895,1.9894,1.9895,307800002.0
2007-05-02 22:55:00,1.9895,1.9895,1.9894,1.9895,104700002.0
2007-05-02 22:56:00,1.9895,1.9895,1.9895,1.9895,6800000.0
2007-05-02 22:57:00,1.98955,1.98955,1.98955,1.98955,1100000.0
2007-05-02 22:58:00,1.98955,1.9896,1.98955,1.9896,33800000.0
2007-05-02 22:59:00,1.9897,1.9898,1.9897,1.9898,58000000.0
2007-05-02 23:00:00,1.9897,1.9898,1.9896,1.9897,202499998.0
2007-05-02 23:01:00,1.9897,1.9898,1.9897,1.9898,51400000.0
2007-05-02 23:02:00,1.9898,1.9898,1.9894,1.9897,258899996.0
2007-05-02 23:03:00,1.9897,1.9897,1.9895,1.9895,77799999.0
2007-05-02 23:04:00,1.9896,1.9898,1.9896,1.9896,168100000.0
2007-05-02 23:05:00,1.9896,1.9897,1.9896,1.9897,13900000.0
2007-05-02 23:06:00,1.9897,1.9898,1.9894,1.9894,175200001.0
2007-05-02 23:07:00,1.9894,1.9898,1.9894,1.9896,477800001.0
2007-05-02 23:08:00,1.9896,1.9897,1.9895,1.9895,436699997.0
2007-05-02 23:09:00,1.9896,1.9897,1.9896,1.9896,152199998.0
2007-05-02 23:10:00,1.9896,1.9897,1.9895,1.9897,304000000.0
2007-05-02 23:11:00,1.9897,1.9897,1.9897,1.9897,440100001.0
2007-05-02 23:12:00,1.9897,1.9898,1.9897,1.9897,272499997.0
2007-05-02 23:13:00,1.9897,1.9897,1.9897,1.9897,6400000.0
2007-05-02 23:14:00,1.9897,1.9897,1.9897,1.9897,78800000.0
2007-05-02 23:15:00,1.9897,1.9897,1.9897,1.9897,130800000.0
2007-05-02 23:16:00,1.9897,1.9897,1.9896,1.9896,43900000.0
2007-05-02 23:17:00,1.9897,1.9897,1.9896,1.9896,99600000.0
2007-05-02 23:18:00,1.9897,1.9897,1.9897,1.9897,36300000.0
2007-05-02 23:19:00,1.9897,1.9897,1.9895,1.9895,79299999.0
2007-05-02 23:20:00,1.9895,1.9896,1.9886,1.9893,695999993.0
2007-05-02 23:21:00,1.9893,1.9893,1.9891,1.9892,220700001.0
2007-05-02 23:22:00,1.9892,1.9892,1.989,1.989,273400000.0
2007-05-02 23:23:00,1.9888,1.9892,1.9885,1.9891,233000002.0
2007-05-02 23:24:00,1.9892,1.9892,1.9891,1.9891,92200000.0
2007-05-02 23:25:00,1.9891,1.9892,1.9889,1.9891,237800000.0
2007-05-02 23:26:00,1.9891,1.9892,1.9885,1.9887,281599999.0
2007-05-02 23:27:00,1.9887,1.989,1.9886,1.9889,383099998.0
2007-05-02 23:28:00,1.9889,1.989,1.9888,1.9888,383500001.0
2007-05-02 23:29:00,1.9889,1.9889,1.9884,1.9888,401100004.0
2007-05-02 23:30:00,1.9888,1.9889,1.9888,1.9889,34400000.0
2007-05-02 23:31:00,1.98837,1.98863,1.98837,1.9885,34400000.0
2007-05-02 23:32:00,1.98833,1.98855,1.98833,1.98855,61400000.0
2007-05-02 23:33:00,1.98865,1.9887,1.9886,1.9887,175700000.0
2007-05-02 23:34:00,1.9887,1.9887,1.9886,1.9886,25200001.0
2007-05-02 23:35:00,1.9886,1.9886,1.9886,1.9886,64300001.0
2007-05-02 23:36:00,1.9886,1.9886,1.9885,1.9886,97200000.0
2007-05-02 23:37:00,1.9886,1.9886,1.98845,1.9885,218999997.0
2007-05-02 23:38:00,1.9885,1.9885,1.9885,1.9885,89300000.0
2007-05-02 23:39:00,1.9885,1.9885,1.9885,1.9885,26200000.0
2007-05-02 23:40:00,1.9886,1.9886,1.9886,1.9886,13600000.0
2007-05-02 23:41:00,1.98837,1.98852,1.98826,1.98826,15400000.0
2007-05-02 23:42:00,1.98838,1.9884,1.98828,1.98836,18400000.0
2007-05-02 23:43:00,1.9886,1.9886,1.9885,1.9885,94900000.0
2007-05-02 23:44:00,1.9886,1.9888,1.9886,1.9886,67199999.0
2007-05-02 23:45:00,1.9886,1.9886,1.9885,1.9885,136900000.0
2007-05-02 23:46:00,1.9885,1.9887,1.9885,1.9886,260200001.0
2007-05-02 23:47:00,1.9886,1.9886,1.9886,1.9886,45400002.0
2007-05-02 23:48:00,1.98862,1.9887,1.98826,1.9887,26500000.0
2007-05-02 23:49:00,1.9886,1.9886,1.9885,1.9885,376400003.0
2007-05-02 23:50:00,1.98865,1.9887,1.9885,1.9886,223100001.0
2007-05-02 23:51:00,1.9886,1.9886,1.9886,1.9886,28800000.0
2007-05-02 23:52:00,1.9886,1.9886,1.9885,1.9885,34300000.0
2007-05-02 23:53:00,1.98825,1.98843,1.98825,1.9884,7700000.0
2007-05-02 23:54:00,1.98834,1.98843,1.98834,1.98838,7400000.0
2007-05-02 23:55:00,1.9885,1.9886,1.9885,1.9886,47100000.0
2007-05-02 23:56:00,1.9886,1.9887,1.9886,1.9887,14800000.0
2007-05-02 23:57:00,1.9885,1.9886,1.9884,1.9886,112900000.0
2007-05-02 23:58:00,1.9886,1.9886,1.9886,1.9886,4000000.0
2007-05-02 23:59:00,1.98842,1.98842,1.98811,1.9883,66590000.0
2007-05-03 00:00:00,1.9886,1.9886,1.9886,1.9886,1600000.0
2007-05-03 00:01:00,1.9884,1.9884,1.9884,1.9884,32800000.0
2007-05-03 00:02:00,1.9884,1.9884,1.9882,1.9882,161899998.0
2007-05-03 00:03:00,1.9882,1.9884,1.9882,1.9884,75400000.0
2007-05-03 00:04:00,1.98808,1.98821,1.98792,1.98821,224800000.0
2007-05-03 00:05:00,1.9884,1.9884,1.9884,1.9884,18800000.0
2007-05-03 00:06:00,1.9884,1.9885,1.9884,1.9884,349800005.0
2007-05-03 00:07:00,1.9884,1.9888,1.9884,1.9888,688899988.0
2007-05-03 00:08:00,1.9888,1.9889,1.9885,1.9886,169499999.0
2007-05-03 00:09:00,1.9886,1.9888,1.98855,1.98855,233500000.0
2007-05-03 00:10:00,1.9886,1.9887,1.9886,1.9887,47600000.0
2007-05-03 00:11:00,1.9887,1.9888,1.9887,1.9887,249700000.0
2007-05-03 00:12:00,1.9887,1.9887,1.9887,1.9887,147000000.0
2007-05-03 00:13:00,1.9887,1.9887,1.9886,1.9886,255500001.0
2007-05-03 00:14:00,1.9886,1.9886,1.9884,1.9884,319099996.0
2007-05-03 00:15:00,1.9884,1.9884,1.9884,1.9884,135699998.0
2007-05-03 00:16:00,1.9884,1.9884,1.98835,1.9884,92700000.0
2007-05-03 00:17:00,1.9885,1.9885,1.9884,1.9885,101600000.0
2007-05-03 00:18:00,1.9885,1.9886,1.9885,1.9886,40500000.0
2007-05-03 00:19:00,1.9886,1.9886,1.9886,1.9886,8000000.0
2007-05-03 00:20:00,1.9886,1.9887,1.9884,1.9884,146200000.0
2007-05-03 00:21:00,1.98845,1.9885,1.98825,1.98825,415500004.0
2007-05-03 00:22:00,1.9883,1.9883,1.9883,1.9883,8400000.0
2007-05-03 00:23:00,1.9883,1.9885,1.9883,1.9883,162499997.0
2007-05-03 00:24:00,1.98812,1.98822,1.98789,1.98808,168800000.0
2007-05-03 00:25:00,1.98818,1.98833,1.98815,1.98818,278900000.0
2007-05-03 00:26:00,1.9883,1.9883,1.9881,1.9881,458900000.0
2007-05-03 00:27:00,1.988,1.9882,1.98795,1.98795,509400001.0
2007-05-03 00:28:00,1.98795,1.98795,1.9878,1.9878,104600000.0
2007-05-03 00:29:00,1.9878,1.9881,1.9878,1.9881,125300000.0
2007-05-03 00:30:00,1.9881,1.9881,1.9881,1.9881,40000000.0
2007-05-03 00:31:00,1.9881,1.9881,1.9881,1.9881,37500000.0
2007-05-03 00:32:00,1.9881,1.9881,1.9881,1.9881,7200000.0
2007-05-03 00:33:00,1.9881,1.9881,1.9879,1.988,170000000.0
2007-05-03 00:34:00,1.988,1.9881,1.988,1.9881,63899999.0
2007-05-03 00:35:00,1.988,1.9881,1.988,1.988,63899999.0
2007-05-03 00:36:00,1.988,1.988,1.988,1.988,51300000.0
2007-05-03 00:37:00,1.98787,1.98794,1.98763,1.98782,314000000.0
2007-05-03 00:38:00,1.988,1.988,1.9879,1.9879,278300001.0
2007-05-03 00:39:00,1.9881,1.9886,1.9881,1.9885,546499998.0
2007-05-03 00:40:00,1.9885,1.9885,1.9884,1.9885,65400000.0
2007-05-03 00:41:00,1.9885,1.9885,1.9885,1.9885,38100000.0
2007-05-03 00:42:00,1.9885,1.9885,1.9885,1.9885,77500000.0
2007-05-03 00:43:00,1.98848,1.9885,1.98837,1.98837,27700000.0
2007-05-03 00:44:00,1.9885,1.9886,1.9884,1.9886,169600000.0
2007-05-03 00:45:00,1.9886,1.9886,1.9884,1.9885,162399997.0
2007-05-03 00:46:00,1.9885,1.9887,1.9885,1.9887,262099999.0
2007-05-03 00:47:00,1.9887,1.9887,1.9885,1.9885,214699998.0
2007-05-03 00:48:00,1.9885,1.9889,1.9885,1.9887,275399999.0
2007-05-03 00:49:00,1.9887,1.9887,1.9883,1.9884,95900000.0
2007-05-03 00:50:00,1.9884,1.9885,1.9884,1.98845,162299998.0
2007-05-03 00:51:00,1.9885,1.9885,1.9884,1.9884,97100000.0
2007-05-03 00:52:00,1.9884,1.9884,1.9883,1.9884,63900000.0
2007-05-03 00:53:00,1.9884,1.9884,1.9884,1.9884,7100000.0
2007-05-03 00:54:00,1.9884,1.9884,1.9884,1.9884,6600000.0
2007-05-03 00:55:00,1.9884,1.9886,1.9884,1.9886,84500000.0
2007-05-03 00:56:00,1.9885,1.9885,1.9883,1.9885,59299999.0
2007-05-03 00:57:00,1.9885,1.9885,1.9883,1.9884,62600001.0
2007-05-03 00:58:00,1.9884,1.9885,1.9883,1.9885,63200000.0
2007-05-03 00:59:00,1.9885,1.9885,1.9885,1.9885,800000.0
2007-05-03 01:00:00,1.9884,1.9884,1.9883,1.9883,115500000.0
2007-05-03 01:01:00,1.9883,1.9883,1.9883,1.9883,73500000.0
2007-05-03 01:02:00,1.9883,1.9883,1.98825,1.98825,66700000.0
2007-05-03 01:03:00,1.9884,1.9884,1.9884,1.9884,2400000.0
2007-05-03 01:04:00,1.98809,1.98813,1.98799,1.98813,364899999.0
2007-05-03 01:05:00,1.9884,1.9884,1.9884,1.9884,2400000.0
2007-05-03 01:06:00,1.9884,1.9884,1.9883,1.9883,40400001.0
2007-05-03 01:07:00,1.9884,1.9884,1.9884,1.9884,157399998.0
2007-05-03 01:08:00,1.9884,1.9887,1.9884,1.98845,133600003.0
2007-05-03 01:09:00,1.9884,1.9885,1.9884,1.9885,20200000.0
2007-05-03 01:10:00,1.9884,1.9884,1.9884,1.9884,17800000.0
2007-05-03 01:11:00,1.9884,1.9884,1.9884,1.9884,25600000.0
2007-05-03 01:12:00,1.9884,1.9884,1.9884,1.9884,16000000.0
2007-05-03 01:13:00,1.9884,1.9884,1.9884,1.9884,36000000.0
2007-05-03 01:14:00,1.9884,1.9886,1.9884,1.9885,116800000.0
2007-05-03 01:15:00,1.9885,1.9885,1.9884,1.9884,85400000.0
2007-05-03 01:16:00,1.9884,1.9886,1.9884,1.9886,312899999.0
2007-05-03 01:17:00,1.9886,1.9886,1.9885,1.9885,155000000.0
2007-05-03 01:18:00,1.9885,1.9886,1.9885,1.9886,93200000.0
2007-05-03 01:19:00,1.9886,1.9886,1.9886,1.9886,6800000.0
2007-05-03 01:20:00,1.9886,1.989,1.9886,1.989,690100000.0
2007-05-03 01:21:00,1.989,1.989,1.9889,1.9889,338600000.0
2007-05-03 01:22:00,1.9889,1.989,1.98875,1.9889,723999998.0
2007-05-03 01:23:00,1.9889,1.989,1.9888,1.989,204700000.0
2007-05-03 01:24:00,1.989,1.989,1.989,1.989,132000000.0
2007-05-03 01:25:00,1.989,1.989,1.989,1.989,51700000.0
2007-05-03 01:26:00,1.989,1.989,1.989,1.989,100200000.0
2007-05-03 01:27:00,1.989,1.9892,1.9889,1.9892,137200000.0
2007-05-03 01:28:00,1.98915,1.9892,1.9891,1.9892,126300000.0
2007-05-03 01:29:00,1.98925,1.9898,1.98925,1.98935,688000003.0
2007-05-03 01:30:00,1.98935,1.9894,1.98935,1.9894,352499998.0
2007-05-03 01:31:00,1.9894,1.9895,1.9894,1.9895,14500000.0
2007-05-03 01:32:00,1.9895,1.9895,1.9895,1.9895,200000.0
2007-05-03 01:33:00,1.9895,1.9897,1.9894,1.9894,458200000.0
2007-05-03 01:34:00,1.9896,1.9896,1.9894,1.9894,353300000.0
2007-05-03 01:35:00,1.9894,1.9896,1.9894,1.9896,114500000.0
2007-05-03 01:36:00,1.9896,1.9896,1.9894,1.9894,64500000.0
2007-05-03 01:37:00,1.9894,1.9895,1.98935,1.9895,208099998.0
2007-05-03 01:38:00,1.9896,1.99,1.9896,1.99,264300001.0
2007-05-03 01:39:00,1.99,1.9901,1.99,1.9901,217900000.0
2007-05-03 01:40:00,1.9901,1.9901,1.9901,1.9901,162400000.0
2007-05-03 01:41:00,1.9901,1.9901,1.99,1.99,183400001.0
2007-05-03 01:42:00,1.99,1.99,1.99,1.99,126700002.0
2007-05-03 01:43:00,1.99,1.99,1.9899,1.9899,432000001.0
2007-05-03 01:44:00,1.9899,1.9901,1.9899,1.99,202200001.0
2007-05-03 01:45:00,1.99,1.99,1.9899,1.9899,146000000.0
2007-05-03 01:46:00,1.9899,1.9899,1.9899,1.9899,56700000.0
2007-05-03 01:47:00,1.98979,1.98986,1.98968,1.98968,164000000.0
2007-05-03 01:48:00,1.9899,1.9899,1.9898,1.9898,33000000.0
2007-05-03 01:49:00,1.9898,1.9898,1.9898,1.9898,15900000.0
2007-05-03 01:50:00,1.9898,1.99,1.9898,1.99,161599998.0
2007-05-03 01:51:00,1.99,1.99,1.99,1.99,51600000.0
2007-05-03 01:52:00,1.99,1.99,1.9899,1.9899,23599999.0
2007-05-03 01:53:00,1.99,1.99,1.99,1.99,4800000.0
2007-05-03 01:54:00,1.98975,1.9899,1.98972,1.98988,207000000.0
2007-05-03 01:55:00,1.9899,1.9899,1.9899,1.9899,16400000.0
2007-05-03 01:56:00,1.98995,1.99,1.98995,1.98995,8800000.0
2007-05-03 01:57:00,1.98968,1.98989,1.98964,1.98972,129300000.0
2007-05-03 01:58:00,1.99,1.99,1.99,1.99,2000000.0
2007-05-03 01:59:00,1.99,1.99,1.99,1.99,7500000.0
2007-05-03 02:00:00,1.99,1.9902,1.99,1.99,314600001.0
2007-05-03 02:01:00,1.9901,1.9902,1.99,1.9901,63000000.0
2007-05-03 02:02:00,1.9901,1.9902,1.9901,1.9902,35600000.0
2007-05-03 02:03:00,1.9902,1.9903,1.9902,1.9903,29400000.0
2007-05-03 02:04:00,1.99002,1.99009,1.98993,1.99009,17800000.0
2007-05-03 02:05:00,1.98983,1.99008,1.98983,1.99,80000000.0
2007-05-03 02:06:00,1.99012,1.99021,1.99,1.99002,81600000.0
2007-05-03 02:07:00,1.9903,1.9903,1.99,1.9902,376600001.0
2007-05-03 02:08:00,1.9902,1.9902,1.9902,1.9902,111800000.0
2007-05-03 02:09:00,1.9902,1.9902,1.9901,1.9901,126500004.0
2007-05-03 02:10:00,1.9901,1.9901,1.9899,1.99,260200004.0
2007-05-03 02:11:00,1.99,1.99,1.99,1.99,108200005.0
2007-05-03 02:12:00,1.99,1.9902,1.99,1.99,53000000.0
2007-05-03 02:13:00,1.99,1.99,1.99,1.99,66000000.0
2007-05-03 02:14:00,1.99,1.9901,1.99,1.9901,145200001.0
2007-05-03 02:15:00,1.9901,1.9901,1.9901,1.9901,5600000.0
2007-05-03 02:16:00,1.9896,1.98979,1.9896,1.98968,44300000.0
2007-05-03 02:17:00,1.9898,1.98992,1.98975,1.98984,48100000.0
2007-05-03 02:18:00,1.9901,1.9901,1.99,1.99,80400001.0
2007-05-03 02:19:00,1.99,1.99,1.99,1.99,89500000.0
2007-05-03 02:20:00,1.99,1.99,1.99,1.99,77500000.0
2007-05-03 02:21:00,1.99,1.99,1.99,1.99,54800000.0
2007-05-03 02:22:00,1.99,1.99,1.9895,1.9898,1290899999.0
2007-05-03 02:23:00,1.9898,1.9899,1.98965,1.98975,487500005.0
2007-05-03 02:24:00,1.9898,1.9899,1.9898,1.9899,86200000.0
2007-05-03 02:25:00,1.98995,1.9902,1.98995,1.9902,152700001.0
2007-05-03 02:26:00,1.9902,1.9902,1.98995,1.9901,420100002.0
2007-05-03 02:27:00,1.98971,1.98985,1.98971,1.98979,81000000.0
2007-05-03 02:28:00,1.9901,1.9901,1.9901,1.9901,6000000.0
2007-05-03 02:29:00,1.98992,1.98992,1.98966,1.9898,28800000.0
2007-05-03 02:30:00,1.99005,1.99005,1.98975,1.98975,12000000.0
2007-05-03 02:31:00,1.9901,1.9901,1.9901,1.9901,3600000.0
2007-05-03 02:32:00,1.9901,1.9901,1.9898,1.98985,251799999.0
2007-05-03 02:33:00,1.9899,1.99,1.98975,1.99,465999999.0
2007-05-03 02:34:00,1.9899,1.99,1.9899,1.99,187699999.0
2007-05-03 02:35:00,1.98987,1.98987,1.98956,1.98979,77600000.0
2007-05-03 02:36:00,1.99,1.99,1.99,1.99,72799998.0
2007-05-03 02:37:00,1.99,1.99,1.99,1.99,34400000.0
2007-05-03 02:38:00,1.99,1.9901,1.99,1.9901,61800000.0
2007-05-03 02:39:00,1.9901,1.9901,1.9901,1.9901,3600000.0
2007-05-03 02:40:00,1.9901,1.9901,1.99,1.99,179100000.0
2007-05-03 02:41:00,1.99,1.9901,1.99,1.9901,196500000.0
2007-05-03 02:42:00,1.98989,1.99011,1.98989,1.9901,12300000.0
2007-05-03 02:43:00,1.98975,1.98986,1.98975,1.98982,18600000.0
2007-05-03 02:44:00,1.98983,1.98984,1.98968,1.98984,46300000.0
2007-05-03 02:45:00,1.9901,1.9901,1.9901,1.9901,11000000.0
2007-05-03 02:46:00,1.9899,1.98995,1.98985,1.9899,85200000.0
2007-05-03 02:47:00,1.98985,1.98985,1.9898,1.98983,18600000.0
2007-05-03 02:48:00,1.98985,1.98985,1.98985,1.98985,8800000.0
2007-05-03 02:49:00,1.98985,1.98995,1.98978,1.98995,168700000.0
2007-05-03 02:50:00,1.9899,1.98992,1.98975,1.98978,127800000.0
2007-05-03 02:51:00,1.98983,1.98985,1.98983,1.98983,27200000.0
2007-05-03 02:52:00,1.9901,1.9901,1.9901,1.9901,3600000.0
2007-05-03 02:53:00,1.98989,1.99001,1.98976,1.98984,586400000.0
2007-05-03 02:54:00,1.9901,1.9901,1.9901,1.9901,6800000.0
2007-05-03 02:55:00,1.9901,1.9901,1.99005,1.9901,88800000.0
2007-05-03 02:56:00,1.9901,1.9901,1.99005,1.99005,36800000.0
2007-05-03 02:57:00,1.9901,1.9902,1.99005,1.9901,101600000.0
2007-05-03 02:58:00,1.9901,1.9901,1.99005,1.99005,60000000.0
2007-05-03 02:59:00,1.9901,1.9901,1.9901,1.9901,6800000.0
2007-05-03 03:00:00,1.98991,1.98999,1.98991,1.98999,35200000.0
2007-05-03 03:01:00,1.98992,1.98992,1.98979,1.98987,21500000.0
2007-05-03 03:02:00,1.9901,1.9901,1.99,1.9901,144200000.0
2007-05-03 03:03:00,1.99,1.9901,1.99,1.99,166900001.0
2007-05-03 03:04:00,1.98977,1.98992,1.98971,1.98984,338400000.0
2007-05-03 03:05:00,1.9901,1.9901,1.99,1.99,78799998.0
2007-05-03 03:06:00,1.99,1.99,1.9899,1.99,54100000.0
2007-05-03 03:07:00,1.99,1.9902,1.99,1.99005,203999997.0
2007-05-03 03:08:00,1.9901,1.9901,1.99,1.99,25200000.0
2007-05-03 03:09:00,1.99,1.9901,1.99,1.9901,12400000.0
2007-05-03 03:10:00,1.98995,1.99002,1.98985,1.99002,28000000.0
2007-05-03 03:11:00,1.98989,1.99001,1.9898,1.99001,40800000.0
2007-05-03 03:12:00,1.9901,1.9901,1.9901,1.9901,2400000.0
2007-05-03 03:13:00,1.98988,1.98988,1.98983,1.98983,32800000.0
2007-05-03 03:14:00,1.98992,1.98996,1.98988,1.98988,49200000.0
2007-05-03 03:15:00,1.98996,1.98996,1.98978,1.98979,53200000.0
2007-05-03 03:16:00,1.98989,1.98991,1.98989,1.98991,5600000.0
2007-05-03 03:17:00,1.9899,1.9899,1.98984,1.98984,18400000.0
2007-05-03 03:18:00,1.9901,1.9901,1.9901,1.9901,54400000.0
2007-05-03 03:19:00,1.9901,1.9902,1.99,1.9902,183600004.0
2007-05-03 03:20:00,1.99015,1.9903,1.9901,1.9902,324199998.0
2007-05-03 03:21:00,1.9902,1.9902,1.9902,1.9902,14400000.0
2007-05-03 03:22:00,1.99015,1.9902,1.9901,1.9901,51800001.0
2007-05-03 03:23:00,1.9901,1.9902,1.99005,1.99005,110699999.0
2007-05-03 03:24:00,1.99015,1.9902,1.9901,1.9902,183699997.0
2007-05-03 03:25:00,1.9902,1.9902,1.9901,1.9902,192699996.0
2007-05-03 03:26:00,1.99005,1.9901,1.98988,1.9899,22400000.0
2007-05-03 03:27:00,1.9902,1.9902,1.9901,1.9901,7200000.0
2007-05-03 03:28:00,1.9901,1.9901,1.99005,1.9901,71300000.0
2007-05-03 03:29:00,1.9901,1.9901,1.9901,1.9901,33300000.0
2007-05-03 03:30:00,1.9901,1.9901,1.99,1.99,140200002.0
2007-05-03 03:31:00,1.99,1.9901,1.99,1.9901,89500000.0
2007-05-03 03:32:00,1.9901,1.9901,1.9901,1.9901,6400000.0
2007-05-03 03:33:00,1.9901,1.9901,1.9901,1.9901,6400000.0
2007-05-03 03:34:00,1.98982,1.98995,1.98982,1.98995,180500000.0
2007-05-03 03:35:00,1.9901,1.9901,1.9901,1.9901,11200000.0
2007-05-03 03:36:00,1.98988,1.98988,1.98972,1.98988,23000000.0
2007-05-03 03:37:00,1.98985,1.98992,1.98985,1.98992,18400000.0
2007-05-03 03:38:00,1.9901,1.9901,1.9901,1.9901,3400000.0
2007-05-03 03:39:00,1.9901,1.9901,1.9901,1.9901,2400000.0
2007-05-03 03:40:00,1.9901,1.9901,1.9901,1.9901,16800000.0
2007-05-03 03:41:00,1.98986,1.9899,1.98975,1.98981,61700000.0
2007-05-03 03:42:00,1.99,1.99,1.99,1.99,14300000.0
2007-05-03 03:43:00,1.9899,1.9899,1.98971,1.9898,17700000.0
2007-05-03 03:44:00,1.98993,1.98993,1.98959,1.9898,15200000.0
2007-05-03 03:45:00,1.99,1.99,1.99,1.99,57200001.0
2007-05-03 03:46:00,1.99,1.99,1.99,1.99,16800000.0
2007-05-03 03:47:00,1.98972,1.98982,1.98958,1.98982,368200000.0
2007-05-03 03:48:00,1.99,1.99,1.99,1.99,181900003.0
2007-05-03 03:49:00,1.99,1.99,1.99,1.99,12000000.0
2007-05-03 03:50:00,1.99,1.99,1.99,1.99,27200000.0
2007-05-03 03:51:00,1.98968,1.98985,1.98965,1.98976,24200000.0
2007-05-03 03:52:00,1.99,1.9902,1.99,1.99,150600005.0
2007-05-03 03:53:00,1.99,1.99,1.99,1.99,86000002.0
2007-05-03 03:54:00,1.99,1.99,1.99,1.99,38200000.0
2007-05-03 03:55:00,1.99,1.99,1.99,1.99,60300000.0
2007-05-03 03:56:00,1.98986,1.98993,1.98978,1.98991,36000000.0
2007-05-03 03:57:00,1.99,1.99,1.99,1.99,11200000.0
2007-05-03 03:58:00,1.99,1.99,1.99,1.99,41200000.0
2007-05-03 03:59:00,1.99,1.99,1.99,1.99,14300000.0
2007-05-03 04:00:00,1.99,1.99,1.99,1.99,14300000.0
2007-05-03 04:01:00,1.98986,1.98986,1.98963,1.98967,83800000.0
2007-05-03 04:02:00,1.99,1.99,1.99,1.99,14300000.0
2007-05-03 04:03:00,1.99,1.99,1.99,1.99,10300000.0
2007-05-03 04:04:00,1.99,1.99,1.99,1.99,35000000.0
2007-05-03 04:05:00,1.98968,1.98981,1.98959,1.98968,43200000.0
2007-05-03 04:06:00,1.98962,1.98988,1.98962,1.98988,20600000.0
2007-05-03 04:07:00,1.99,1.99,1.99,1.99,10300000.0
2007-05-03 04:08:00,1.98976,1.98991,1.98961,1.98991,62300000.0
2007-05-03 04:09:00,1.99,1.99,1.99,1.99,12700000.0
2007-05-03 04:10:00,1.99,1.99,1.9899,1.9899,322300001.0
2007-05-03 04:11:00,1.9899,1.99,1.9899,1.99,149600003.0
2007-05-03 04:12:00,1.99,1.99,1.9899,1.9899,81400002.0
2007-05-03 04:13:00,1.98973,1.9898,1.98973,1.9898,48800000.0
2007-05-03 04:14:00,1.98972,1.98972,1.9896,1.9896,40800000.0
2007-05-03 04:15:00,1.99,1.99,1.99,1.99,135200000.0
2007-05-03 04:16:00,1.99,1.99,1.9899,1.9899,60700001.0
2007-05-03 04:17:00,1.98995,1.99,1.9899,1.9899,217400007.0
2007-05-03 04:18:00,1.9899,1.9899,1.9899,1.9899,175000004.0
2007-05-03 04:19:00,1.9899,1.9899,1.98985,1.9899,193600002.0
2007-05-03 04:20:00,1.9899,1.9899,1.9899,1.9899,37100001.0
2007-05-03 04:21:00,1.9899,1.99,1.9899,1.9899,193699999.0
2007-05-03 04:22:00,1.98971,1.98984,1.98971,1.98973,44700000.0
2007-05-03 04:23:00,1.98983,1.98993,1.98967,1.98969,118000000.0
2007-05-03 04:24:00,1.98947,1.98971,1.98946,1.98969,577300000.0
2007-05-03 04:25:00,1.9899,1.99,1.9899,1.99,27000000.0
2007-05-03 04:26:00,1.9899,1.99,1.9899,1.99,54600000.0
2007-05-03 04:27:00,1.99,1.99,1.99,1.99,35800001.0
2007-05-03 04:28:00,1.99,1.99,1.99,1.99,33400000.0
2007-05-03 04:29:00,1.99,1.9901,1.99,1.99,64400001.0
2007-05-03 04:30:00,1.99,1.99005,1.98995,1.98995,89400000.0
2007-05-03 04:31:00,1.99005,1.9901,1.99,1.9901,80399999.0
2007-05-03 04:32:00,1.9901,1.9901,1.9901,1.9901,2400000.0
2007-05-03 04:33:00,1.9902,1.9902,1.9902,1.9902,11200000.0
2007-05-03 04:34:00,1.9902,1.9902,1.9902,1.9902,4800000.0
2007-05-03 04:35:00,1.98985,1.98989,1.9898,1.98988,33400000.0
2007-05-03 04:36:00,1.9902,1.9902,1.9901,1.9901,69200001.0
2007-05-03 04:37:00,1.9901,1.9901,1.9901,1.9901,51800000.0
2007-05-03 04:38:00,1.9901,1.9901,1.9901,1.9901,34400000.0
2007-05-03 04:39:00,1.9901,1.9901,1.9901,1.9901,8800000.0
2007-05-03 04:40:00,1.9901,1.9901,1.9901,1.9901,23100000.0
2007-05-03 04:41:00,1.9901,1.9901,1.9901,1.9901,39000000.0
2007-05-03 04:42:00,1.9901,1.9901,1.9901,1.9901,50000000.0
2007-05-03 04:43:00,1.9901,1.9901,1.9901,1.9901,85800000.0
2007-05-03 04:44:00,1.9901,1.9901,1.9901,1.9901,19800000.0
2007-05-03 04:45:00,1.9901,1.9901,1.99,1.99,53000001.0
2007-05-03 04:46:00,1.99005,1.99005,1.99,1.99,107199999.0
2007-05-03 04:47:00,1.99,1.9902,1.99,1.9902,85600000.0
2007-05-03 04:48:00,1.9902,1.9902,1.9902,1.9902,1600000.0
2007-05-03 04:49:00,1.9902,1.9902,1.9902,1.9902,5600000.0
2007-05-03 04:50:00,1.9902,1.9902,1.9901,1.9901,150700001.0
2007-05-03 04:51:00,1.9902,1.9902,1.9901,1.9902,42199999.0
2007-05-03 04:52:00,1.9902,1.9902,1.9902,1.9902,89900000.0
2007-05-03 04:53:00,1.9902,1.9902,1.9902,1.9902,197600000.0
2007-05-03 04:54:00,1.9902,1.9902,1.9901,1.9902,120300000.0
2007-05-03 04:55:00,1.9902,1.9902,1.9902,1.9902,84300000.0
2007-05-03 04:56:00,1.9902,1.9902,1.9902,1.9902,16700000.0
2007-05-03 04:57:00,1.99005,1.99005,1.98995,1.99,204100001.0
2007-05-03 04:58:00,1.98983,1.98991,1.9895,1.9897,366900000.0
2007-05-03 04:59:00,1.99,1.99,1.98995,1.99,138100002.0
2007-05-03 05:00:00,1.9896,1.98983,1.98954,1.98954,39600000.0
2007-05-03 05:01:00,1.99,1.99,1.99,1.99,140400001.0
2007-05-03 05:02:00,1.99,1.99,1.98995,1.98995,100100000.0
2007-05-03 05:03:00,1.98995,1.9902,1.98995,1.9902,354699998.0
2007-05-03 05:04:00,1.99015,1.9902,1.99015,1.9902,42300000.0
2007-05-03 05:05:00,1.9902,1.9902,1.9901,1.9902,180400000.0
2007-05-03 05:06:00,1.9902,1.9902,1.9902,1.9902,3200000.0
2007-05-03 05:07:00,1.9902,1.9903,1.9902,1.9903,178400000.0
2007-05-03 05:08:00,1.9903,1.9903,1.9903,1.9903,51000000.0
2007-05-03 05:09:00,1.9903,1.9904,1.99025,1.99025,211999999.0
2007-05-03 05:10:00,1.99025,1.9904,1.99025,1.9903,330500000.0
2007-05-03 05:11:00,1.99035,1.9905,1.9901,1.9902,699700004.0
2007-05-03 05:12:00,1.9902,1.9902,1.99015,1.9902,347000000.0
2007-05-03 05:13:00,1.9902,1.9902,1.9902,1.9902,73100000.0
2007-05-03 05:14:00,1.99035,1.9904,1.9903,1.9904,330800002.0
2007-05-03 05:15:00,1.9904,1.9904,1.9903,1.9903,282200005.0
2007-05-03 05:16:00,1.9903,1.9905,1.99025,1.9903,244600003.0
2007-05-03 05:17:00,1.99012,1.99017,1.99009,1.99015,28800000.0
2007-05-03 05:18:00,1.9903,1.9903,1.99025,1.99025,22300000.0
2007-05-03 05:19:00,1.99013,1.99021,1.98999,1.99021,15500000.0
2007-05-03 05:20:00,1.99012,1.99012,1.98982,1.99008,67200000.0
2007-05-03 05:21:00,1.99017,1.99022,1.99004,1.9902,36600000.0
2007-05-03 05:22:00,1.9903,1.9903,1.9901,1.99015,240599998.0
2007-05-03 05:23:00,1.9902,1.9902,1.99,1.9901,161599998.0
2007-05-03 05:24:00,1.99015,1.9902,1.99015,1.9902,3200000.0
2007-05-03 05:25:00,1.9902,1.9903,1.9902,1.9903,16500000.0
2007-05-03 05:26:00,1.9903,1.9903,1.9903,1.9903,3000000.0
2007-05-03 05:27:00,1.9902,1.9902,1.9902,1.9902,216500002.0
2007-05-03 05:28:00,1.9902,1.9902,1.9902,1.9902,66800002.0
2007-05-03 05:29:00,1.99007,1.99007,1.98996,1.99006,25600000.0
2007-05-03 05:30:00,1.9902,1.9902,1.9902,1.9902,44600000.0
2007-05-03 05:31:00,1.98992,1.99003,1.98981,1.99003,45100000.0
2007-05-03 05:32:00,1.98999,1.98999,1.98977,1.98983,64700000.0
2007-05-03 05:33:00,1.9902,1.9902,1.9902,1.9902,110299996.0
2007-05-03 05:34:00,1.98997,1.99009,1.98988,1.98989,6454900.0
2007-05-03 05:35:00,1.98995,1.99004,1.98992,1.99003,12973850.0
2007-05-03 05:36:00,1.9902,1.9902,1.9902,1.9902,3200000.0
2007-05-03 05:37:00,1.9902,1.9902,1.9902,1.9902,27100001.0
2007-05-03 05:38:00,1.9902,1.9902,1.9902,1.9902,177700005.0
2007-05-03 05:39:00,1.9902,1.9902,1.9901,1.9901,214100000.0
2007-05-03 05:40:00,1.9901,1.9901,1.9901,1.9901,23500000.0
2007-05-03 05:41:00,1.98972,1.98995,1.98972,1.9899,30400000.0
2007-05-03 05:42:00,1.9901,1.9901,1.9901,1.9901,63100000.0
2007-05-03 05:43:00,1.9901,1.9901,1.99,1.99,111700003.0
2007-05-03 05:44:00,1.99,1.99,1.99,1.99,105800000.0
2007-05-03 05:45:00,1.99,1.9901,1.99,1.9901,194899996.0
2007-05-03 05:46:00,1.9901,1.9901,1.99,1.99,93200000.0
2007-05-03 05:47:00,1.99,1.9901,1.99,1.9901,125199999.0
2007-05-03 05:48:00,1.9901,1.9901,1.9901,1.9901,16100000.0
2007-05-03 05:49:00,1.9901,1.9901,1.9901,1.9901,15900000.0
2007-05-03 05:50:00,1.9901,1.9901,1.9901,1.9901,16100000.0
2007-05-03 05:51:00,1.9901,1.9901,1.99005,1.99005,34300000.0
2007-05-03 05:52:00,1.9901,1.9901,1.9901,1.9901,11900000.0
2007-05-03 05:53:00,1.9901,1.9903,1.9901,1.9901,108000000.0
2007-05-03 05:54:00,1.9901,1.9904,1.9901,1.9903,959200006.0
2007-05-03 05:55:00,1.9903,1.9903,1.9903,1.9903,93499995.0
2007-05-03 05:56:00,1.9903,1.9903,1.9903,1.9903,174599993.0
2007-05-03 05:57:00,1.9904,1.9904,1.9904,1.9904,34300000.0
2007-05-03 05:58:00,1.9904,1.9904,1.9902,1.9903,160800003.0
2007-05-03 05:59:00,1.9903,1.9904,1.9903,1.9903,116900000.0
2007-05-03 06:00:00,1.9903,1.9904,1.9902,1.9904,325399996.0
2007-05-03 06:01:00,1.9904,1.9905,1.9903,1.9905,463400000.0
2007-05-03 06:02:00,1.9905,1.9905,1.9903,1.9905,90500000.0
2007-05-03 06:03:00,1.9903,1.9905,1.9903,1.9905,604599999.0
2007-05-03 06:04:00,1.9905,1.9905,1.9905,1.9905,14800000.0
2007-05-03 06:05:00,1.9905,1.9906,1.9904,1.9904,492799997.0
2007-05-03 06:06:00,1.9905,1.9905,1.9903,1.9903,307200000.0
2007-05-03 06:07:00,1.9903,1.9905,1.9903,1.9904,170199999.0
2007-05-03 06:08:00,1.9904,1.9905,1.9903,1.9903,364399999.0
2007-05-03 06:09:00,1.9904,1.9905,1.9903,1.9905,281199997.0
2007-05-03 06:10:00,1.9905,1.9905,1.9903,1.9904,239200002.0
2007-05-03 06:11:00,1.9904,1.9904,1.9904,1.9904,34800000.0
2007-05-03 06:12:00,1.9905,1.9906,1.9905,1.9906,405100000.0
2007-05-03 06:13:00,1.9905,1.9906,1.9904,1.9905,319300001.0
2007-05-03 06:14:00,1.9906,1.9906,1.9904,1.9905,334599999.0
2007-05-03 06:15:00,1.9905,1.9906,1.9905,1.9905,55100000.0
2007-05-03 06:16:00,1.9905,1.9905,1.9903,1.9904,354500003.0
2007-05-03 06:17:00,1.9904,1.9904,1.9903,1.9904,252500001.0
2007-05-03 06:18:00,1.9904,1.9905,1.9904,1.9905,57000000.0
2007-05-03 06:19:00,1.9905,1.9905,1.9905,1.9905,29900000.0
2007-05-03 06:20:00,1.9905,1.99055,1.9905,1.9905,46400000.0
2007-05-03 06:21:00,1.9905,1.9905,1.9904,1.9905,231300001.0
2007-05-03 06:22:00,1.9905,1.9906,1.9905,1.9906,121700000.0
2007-05-03 06:23:00,1.9906,1.9906,1.9905,1.9906,94900001.0
2007-05-03 06:24:00,1.9906,1.9906,1.9905,1.9906,137000000.0
2007-05-03 06:25:00,1.9906,1.9906,1.9905,1.9905,404500003.0
2007-05-03 06:26:00,1.9905,1.9905,1.9905,1.9905,162100006.0
2007-05-03 06:27:00,1.9905,1.9905,1.9904,1.9904,216200000.0
2007-05-03 06:28:00,1.9904,1.9905,1.9904,1.9905,324300000.0
2007-05-03 06:29:00,1.9905,1.9905,1.9905,1.9905,10400000.0
2007-05-03 06:30:00,1.9905,1.9905,1.9903,1.9903,448600000.0
2007-05-03 06:31:00,1.9903,1.9903,1.99,1.99,397599997.0
2007-05-03 06:32:00,1.9901,1.9901,1.9899,1.99,1150400008.0
2007-05-03 06:33:00,1.99,1.9901,1.9899,1.9901,587400001.0
2007-05-03 06:34:00,1.99015,1.9903,1.99015,1.9903,550199997.0
2007-05-03 06:35:00,1.99025,1.9904,1.99025,1.9903,383200000.0
2007-05-03 06:36:00,1.9903,1.9903,1.9901,1.9902,173100001.0
2007-05-03 06:37:00,1.9901,1.9903,1.9901,1.9901,644800000.0
2007-05-03 06:38:00,1.9901,1.9902,1.9901,1.9902,159700000.0
2007-05-03 06:39:00,1.9902,1.9902,1.9901,1.9902,408699999.0
2007-05-03 06:40:00,1.9902,1.9902,1.9901,1.9902,579599997.0
2007-05-03 06:41:00,1.9902,1.9902,1.9901,1.9901,1096200015.0
2007-05-03 06:42:00,1.9901,1.9902,1.99,1.9901,596800002.0
2007-05-03 06:43:00,1.9901,1.9901,1.9901,1.9901,165400002.0
2007-05-03 06:44:00,1.9902,1.9902,1.9901,1.9902,321700004.0
2007-05-03 06:45:00,1.9902,1.9902,1.9902,1.9902,37100001.0
2007-05-03 06:46:00,1.9902,1.9902,1.9902,1.9902,24000000.0
2007-05-03 06:47:00,1.9902,1.9903,1.9902,1.9903,50300000.0
2007-05-03 06:48:00,1.9903,1.9903,1.9903,1.9903,10000000.0
2007-05-03 06:49:00,1.99002,1.99006,1.98994,1.99004,37600000.0
2007-05-03 06:50:00,1.9903,1.9903,1.99025,1.9903,34300000.0
2007-05-03 06:51:00,1.9903,1.9905,1.9903,1.9903,400100005.0
2007-05-03 06:52:00,1.9903,1.9903,1.9903,1.9903,96800000.0
2007-05-03 06:53:00,1.9903,1.9904,1.9903,1.9904,73600000.0
2007-05-03 06:54:00,1.9905,1.9905,1.9903,1.9905,27899999.0
2007-05-03 06:55:00,1.9905,1.9905,1.9905,1.9905,54600000.0
2007-05-03 06:56:00,1.9905,1.9905,1.9905,1.9905,2900000.0
2007-05-03 06:57:00,1.9905,1.9905,1.9904,1.9905,67700000.0
2007-05-03 06:58:00,1.9905,1.9905,1.9903,1.9904,82999999.0
2007-05-03 06:59:00,1.9903,1.9903,1.9902,1.9903,108799999.0
2007-05-03 07:00:00,1.9903,1.9903,1.9902,1.9902,224399997.0
2007-05-03 07:01:00,1.99007,1.99015,1.98989,1.99012,1305100002.0
2007-05-03 07:02:00,1.9902,1.99035,1.9901,1.99025,72600000.0
2007-05-03 07:03:00,1.9903,1.99035,1.9903,1.9903,29200000.0
2007-05-03 07:04:00,1.9903,1.9903,1.9903,1.9903,23900000.0
2007-05-03 07:05:00,1.9903,1.99035,1.9902,1.9902,192200002.0
2007-05-03 07:06:00,1.9901,1.9902,1.98995,1.99,393300002.0
2007-05-03 07:07:00,1.99,1.9901,1.99,1.9901,89100000.0
2007-05-03 07:08:00,1.9901,1.9902,1.9901,1.9902,130900003.0
2007-05-03 07:09:00,1.9902,1.9902,1.9902,1.9902,37400002.0
2007-05-03 07:10:00,1.9903,1.9904,1.9903,1.9904,26000000.0
2007-05-03 07:11:00,1.99003,1.99018,1.99002,1.99018,369499995.0
2007-05-03 07:12:00,1.99025,1.99026,1.98997,1.99015,290799997.0
2007-05-03 07:13:00,1.99025,1.99027,1.99003,1.99011,57300000.0
2007-05-03 07:14:00,1.99045,1.9905,1.99045,1.9905,17600000.0
2007-05-03 07:15:00,1.9905,1.9906,1.9905,1.9906,84399997.0
2007-05-03 07:16:00,1.9907,1.9907,1.9907,1.9907,16800000.0
2007-05-03 07:17:00,1.99047,1.99062,1.99038,1.99038,72500000.0
2007-05-03 07:18:00,1.99047,1.99058,1.99025,1.99058,95300000.0
2007-05-03 07:19:00,1.99057,1.99061,1.99048,1.9906,109900000.0
2007-05-03 07:20:00,1.99016,1.99063,1.99016,1.99063,101500000.0
2007-05-03 07:21:00,1.9907,1.9907,1.9906,1.9906,36000000.0
2007-05-03 07:22:00,1.9906,1.9906,1.9906,1.9906,45400000.0
2007-05-03 07:23:00,1.99048,1.99052,1.99026,1.99052,372199998.0
2007-05-03 07:24:00,1.99048,1.99055,1.9904,1.99048,784499997.0
2007-05-03 07:25:00,1.9906,1.9906,1.9906,1.9906,18800000.0
2007-05-03 07:26:00,1.9906,1.9906,1.99055,1.9906,16800000.0
2007-05-03 07:27:00,1.9906,1.9906,1.9905,1.9905,32700000.0
2007-05-03 07:28:00,1.9905,1.9905,1.9905,1.9905,103100000.0
2007-05-03 07:29:00,1.9905,1.99055,1.9905,1.99055,38300000.0
2007-05-03 07:30:00,1.99055,1.99055,1.9905,1.99055,27100001.0
2007-05-03 07:31:00,1.9906,1.9906,1.9906,1.9906,24000000.0
2007-05-03 07:32:00,1.9906,1.9906,1.9906,1.9906,9600000.0
2007-05-03 07:33:00,1.9906,1.9906,1.9906,1.9906,4800000.0
2007-05-03 07:34:00,1.9906,1.99065,1.9906,1.9906,51800000.0
2007-05-03 07:35:00,1.99065,1.99065,1.99055,1.99065,100100000.0
2007-05-03 07:36:00,1.9906,1.99065,1.99055,1.9906,63500000.0
2007-05-03 07:37:00,1.9906,1.9906,1.9905,1.9905,43500000.0
2007-05-03 07:38:00,1.9906,1.9906,1.99055,1.9906,11600000.0
2007-05-03 07:39:00,1.9906,1.9906,1.99055,1.99055,7600000.0
2007-05-03 07:40:00,1.9905,1.9905,1.9905,1.9905,88599999.0
2007-05-03 07:41:00,1.9905,1.9905,1.9905,1.9905,33300000.0
2007-05-03 07:42:00,1.9905,1.9905,1.98995,1.98995,595600001.0
2007-05-03 07:43:00,1.98995,1.99,1.98995,1.99,146500002.0
2007-05-03 07:44:00,1.99,1.99,1.9895,1.9895,373400000.0
2007-05-03 07:45:00,1.9896,1.98965,1.9895,1.98965,196800000.0
2007-05-03 07:46:00,1.98965,1.9898,1.989,1.9898,514999995.0
2007-05-03 07:47:00,1.9898,1.9898,1.98945,1.9895,387499996.0
2007-05-03 07:48:00,1.9895,1.9898,1.9895,1.9896,347600000.0
2007-05-03 07:49:00,1.9896,1.9898,1.9896,1.9898,252100003.0
2007-05-03 07:50:00,1.9898,1.9902,1.9898,1.99015,262100003.0
2007-05-03 07:51:00,1.9902,1.9902,1.99,1.9901,189900000.0
2007-05-03 07:52:00,1.9901,1.9903,1.9901,1.9901,318600007.0
2007-05-03 07:53:00,1.9901,1.9905,1.99,1.99045,578400007.0
2007-05-03 07:54:00,1.99045,1.9907,1.99015,1.9903,363800003.0
2007-05-03 07:55:00,1.9903,1.9907,1.9903,1.9907,493800000.0
2007-05-03 07:56:00,1.9906,1.9906,1.9906,1.9906,65700000.0
2007-05-03 07:57:00,1.9906,1.9908,1.9906,1.9908,173200003.0
2007-05-03 07:58:00,1.9908,1.9908,1.9907,1.9907,182100000.0
2007-05-03 07:59:00,1.9907,1.9908,1.9907,1.9908,280200001.0
2007-05-03 08:00:00,1.9909,1.9917,1.9909,1.9916,957200000.0
2007-05-03 08:01:00,1.9916,1.9916,1.99135,1.9915,1473399999.0
2007-05-03 08:02:00,1.9915,1.992,1.99135,1.992,1179499991.0
2007-05-03 08:03:00,1.99195,1.9923,1.9919,1.9919,1349399999.0
2007-05-03 08:04:00,1.992,1.992,1.99135,1.9914,633099998.0
2007-05-03 08:05:00,1.9914,1.9915,1.99095,1.99105,1347200004.0
2007-05-03 08:06:00,1.9912,1.9915,1.9911,1.9913,1590399993.0
2007-05-03 08:07:00,1.9914,1.9919,1.9914,1.9918,1590399993.0
2007-05-03 08:08:00,1.9918,1.9918,1.9914,1.99145,913799994.0
2007-05-03 08:09:00,1.9915,1.9917,1.99145,1.9915,1131799999.0
2007-05-03 08:10:00,1.9915,1.9917,1.99145,1.9917,892500001.0
2007-05-03 08:11:00,1.9917,1.9922,1.9917,1.9921,863300002.0
2007-05-03 08:12:00,1.9921,1.9922,1.9919,1.9921,859800008.0
2007-05-03 08:13:00,1.9921,1.9924,1.9919,1.9921,1623100016.0
2007-05-03 08:14:00,1.99205,1.9921,1.9917,1.9917,1222499994.0
2007-05-03 08:15:00,1.9918,1.9921,1.99165,1.992,879300003.0
2007-05-03 08:16:00,1.992,1.9921,1.9917,1.9919,282200002.0
2007-05-03 08:17:00,1.9918,1.9919,1.9917,1.9918,416999995.0
2007-05-03 08:18:00,1.9919,1.9922,1.9919,1.9921,437700001.0
2007-05-03 08:19:00,1.9921,1.9921,1.992,1.9921,403899999.0
2007-05-03 08:20:00,1.992,1.992,1.992,1.992,139600000.0
2007-05-03 08:21:00,1.992,1.9921,1.9919,1.992,112200000.0
2007-05-03 08:22:00,1.99195,1.9921,1.99195,1.9921,292900001.0
2007-05-03 08:23:00,1.9921,1.9921,1.9921,1.9921,17200000.0
2007-05-03 08:24:00,1.9921,1.9921,1.99185,1.99185,117950000.0
2007-05-03 08:25:00,1.9919,1.9919,1.9917,1.99175,299300000.0
2007-05-03 08:26:00,1.99175,1.9918,1.9917,1.9917,100000000.0
2007-05-03 08:27:00,1.9916,1.9917,1.9916,1.9916,225299999.0
2007-05-03 08:28:00,1.9917,1.9917,1.9915,1.9916,172169999.0
2007-05-03 08:29:00,1.99155,1.9918,1.9915,1.9918,278440002.0
2007-05-03 08:30:00,1.9918,1.992,1.9918,1.9919,128099999.0
2007-05-03 08:31:00,1.9919,1.9919,1.9917,1.9917,240600000.0
2007-05-03 08:32:00,1.9917,1.9917,1.9916,1.9916,211400002.0
2007-05-03 08:33:00,1.9916,1.992,1.99155,1.99195,1141600003.0
2007-05-03 08:34:00,1.9921,1.9925,1.9921,1.9923,739099995.0
2007-05-03 08:35:00,1.9924,1.9925,1.9922,1.9923,445399999.0
2007-05-03 08:36:00,1.9923,1.9926,1.9923,1.9925,477000000.0
2007-05-03 08:37:00,1.9925,1.9925,1.9922,1.9923,636399996.0
2007-05-03 08:38:00,1.9923,1.9924,1.9918,1.9921,1398300001.0
2007-05-03 08:39:00,1.9921,1.9923,1.99205,1.9921,499199998.0
2007-05-03 08:40:00,1.9922,1.9923,1.9921,1.9923,119200001.0
2007-05-03 08:41:00,1.9923,1.9923,1.9922,1.9922,78200000.0
2007-05-03 08:42:00,1.9923,1.9923,1.9923,1.9923,128999998.0
2007-05-03 08:43:00,1.9923,1.9923,1.9921,1.9923,599900008.0
2007-05-03 08:44:00,1.9923,1.9923,1.9922,1.9922,275500002.0
2007-05-03 08:45:00,1.9922,1.9922,1.99195,1.99195,374099998.0
2007-05-03 08:46:00,1.99195,1.99195,1.9916,1.9918,590400008.0
2007-05-03 08:47:00,1.9919,1.992,1.9917,1.99175,1035800008.0
2007-05-03 08:48:00,1.9918,1.9919,1.9917,1.99175,410300000.0
2007-05-03 08:49:00,1.9918,1.9918,1.9917,1.9917,250199999.0
2007-05-03 08:50:00,1.9917,1.9919,1.9916,1.9916,367599999.0
2007-05-03 08:51:00,1.9916,1.9917,1.9916,1.9916,178600002.0
2007-05-03 08:52:00,1.9916,1.9916,1.9913,1.9916,583469997.0
2007-05-03 08:53:00,1.9916,1.9917,1.99135,1.99135,808500004.0
2007-05-03 08:54:00,1.9914,1.9915,1.99115,1.9912,1101299993.0
2007-05-03 08:55:00,1.99115,1.9913,1.9911,1.9912,1110400003.0
2007-05-03 08:56:00,1.99115,1.9912,1.9907,1.9907,2133700006.0
2007-05-03 08:57:00,1.99075,1.991,1.99065,1.9909,799100001.0
2007-05-03 08:58:00,1.991,1.9911,1.99095,1.9911,368499996.0
2007-05-03 08:59:00,1.9911,1.9912,1.9909,1.9912,520399999.0
2007-05-03 09:00:00,1.9912,1.9913,1.9912,1.9913,135400000.0
2007-05-03 09:01:00,1.9913,1.9913,1.99095,1.9912,1165200014.0
2007-05-03 09:02:00,1.9912,1.9913,1.99105,1.99125,1045800007.0
2007-05-03 09:03:00,1.9913,1.99145,1.9913,1.9914,638999995.0
2007-05-03 09:04:00,1.9914,1.9914,1.991,1.9912,1623300001.0
2007-05-03 09:05:00,1.9911,1.9916,1.9909,1.9915,737400004.0
2007-05-03 09:06:00,1.9915,1.9918,1.9915,1.99155,737400004.0
2007-05-03 09:07:00,1.99155,1.9916,1.9912,1.9914,1520499995.0
2007-05-03 09:08:00,1.99145,1.9921,1.99145,1.992,1585700002.0
2007-05-03 09:09:00,1.992,1.9921,1.99195,1.9921,545400007.0
2007-05-03 09:10:00,1.9921,1.9921,1.9918,1.9919,689199996.0
2007-05-03 09:11:00,1.99185,1.99195,1.99175,1.9919,841400016.0
2007-05-03 09:12:00,1.9919,1.9919,1.9916,1.9917,662199992.0
2007-05-03 09:13:00,1.9917,1.9917,1.99155,1.99155,307100000.0
2007-05-03 09:14:00,1.9916,1.9917,1.99155,1.9916,1057100009.0
2007-05-03 09:15:00,1.99155,1.9918,1.99155,1.9917,548200002.0
2007-05-03 09:16:00,1.9917,1.9918,1.9917,1.9917,309999999.0
2007-05-03 09:17:00,1.9917,1.9917,1.9916,1.99165,367700000.0
2007-05-03 09:18:00,1.9917,1.99175,1.9915,1.9917,1539100010.0
2007-05-03 09:19:00,1.9918,1.9918,1.99155,1.9917,1405500003.0
2007-05-03 09:20:00,1.9917,1.9918,1.99155,1.99165,1459399994.0
2007-05-03 09:21:00,1.99165,1.99175,1.9916,1.99175,1041799996.0
2007-05-03 09:22:00,1.99175,1.99185,1.9917,1.9918,400900003.0
2007-05-03 09:23:00,1.9918,1.992,1.99175,1.99185,1271600001.0
2007-05-03 09:24:00,1.9919,1.992,1.99185,1.9919,172200000.0
2007-05-03 09:25:00,1.9919,1.9919,1.9917,1.9918,755599996.0
2007-05-03 09:26:00,1.9918,1.9918,1.9917,1.9917,192400000.0
2007-05-03 09:27:00,1.9917,1.9917,1.9914,1.9915,875799996.0
2007-05-03 09:28:00,1.9915,1.9915,1.99125,1.9913,999900000.0
2007-05-03 09:29:00,1.9913,1.9915,1.99125,1.9915,1456999997.0
2007-05-03 09:30:00,1.9916,1.9917,1.99145,1.9916,831299993.0
2007-05-03 09:31:00,1.9916,1.9918,1.9915,1.9916,599099999.0
2007-05-03 09:32:00,1.9916,1.9917,1.9916,1.99165,31600000.0
2007-05-03 09:33:00,1.99165,1.9918,1.9916,1.9918,785899993.0
2007-05-03 09:34:00,1.9918,1.9918,1.99155,1.99155,813399998.0
2007-05-03 09:35:00,1.9916,1.9917,1.9916,1.9916,1286400002.0
2007-05-03 09:36:00,1.9916,1.9916,1.99145,1.9916,640199999.0
2007-05-03 09:37:00,1.9916,1.99195,1.9916,1.99195,699399999.0
2007-05-03 09:38:00,1.992,1.9923,1.99195,1.9922,726699998.0
2007-05-03 09:39:00,1.9922,1.9927,1.9922,1.9926,1271499995.0
2007-05-03 09:40:00,1.9926,1.9926,1.99235,1.9926,868599995.0
2007-05-03 09:41:00,1.99265,1.9928,1.99255,1.99265,387100001.0
2007-05-03 09:42:00,1.9927,1.9927,1.99255,1.9926,620200004.0
2007-05-03 09:43:00,1.99255,1.9927,1.99245,1.99255,1943899985.0
2007-05-03 09:44:00,1.9926,1.9927,1.99235,1.99255,1069100009.0
2007-05-03 09:45:00,1.99255,1.9927,1.9925,1.9925,642900004.0
2007-05-03 09:46:00,1.99255,1.99255,1.9922,1.9923,1012099999.0
2007-05-03 09:47:00,1.99235,1.9926,1.99225,1.9926,1153000009.0
2007-05-03 09:48:00,1.9926,1.9926,1.9925,1.9925,193600003.0
2007-05-03 09:49:00,1.9925,1.9925,1.99245,1.99245,415399996.0
2007-05-03 09:50:00,1.9925,1.9927,1.99245,1.9927,373499999.0
2007-05-03 09:51:00,1.9926,1.9928,1.9926,1.9928,207300000.0
2007-05-03 09:52:00,1.9928,1.9929,1.9927,1.9928,529500001.0
2007-05-03 09:53:00,1.9928,1.9928,1.9926,1.9926,692499997.0
2007-05-03 09:54:00,1.9926,1.9926,1.99225,1.9923,1150099988.0
2007-05-03 09:55:00,1.99225,1.9924,1.99225,1.9923,134900003.0
2007-05-03 09:56:00,1.9924,1.9924,1.992,1.992,1453099992.0
2007-05-03 09:57:00,1.99195,1.9921,1.99195,1.9921,589500002.0
2007-05-03 09:58:00,1.9921,1.9921,1.9915,1.9916,749000001.0
2007-05-03 09:59:00,1.9916,1.9924,1.9916,1.9924,1646300016.0
2007-05-03 10:00:00,1.9925,1.9928,1.9925,1.9927,1157000001.0
2007-05-03 10:01:00,1.9927,1.9927,1.99255,1.99255,534399998.0
2007-05-03 10:02:00,1.9926,1.9927,1.99245,1.9926,1143399997.0
2007-05-03 10:03:00,1.9926,1.9926,1.99235,1.9924,357200006.0
2007-05-03 10:04:00,1.9924,1.9927,1.99225,1.9926,1300000006.0
2007-05-03 10:05:00,1.9926,1.9933,1.99255,1.9933,1290499999.0
2007-05-03 10:06:00,1.9933,1.9933,1.9928,1.9931,1503200006.0
2007-05-03 10:07:00,1.99305,1.9931,1.99295,1.993,948800009.0
2007-05-03 10:08:00,1.993,1.9931,1.99295,1.993,658400001.0
2007-05-03 10:09:00,1.993,1.993,1.9924,1.9926,1536299998.0
2007-05-03 10:10:00,1.9926,1.9926,1.9924,1.99255,587500000.0
2007-05-03 10:11:00,1.9925,1.9925,1.9923,1.9924,1768599993.0
2007-05-03 10:12:00,1.9924,1.9928,1.9924,1.9928,1280399989.0
2007-05-03 10:13:00,1.9928,1.9928,1.9927,1.9927,364500000.0
2007-05-03 10:14:00,1.9927,1.9927,1.9926,1.9927,634100004.0
2007-05-03 10:15:00,1.9927,1.9927,1.99265,1.9927,923200002.0
2007-05-03 10:16:00,1.9927,1.9929,1.9927,1.9928,1121700000.0
2007-05-03 10:17:00,1.9928,1.9928,1.9927,1.9927,292900000.0
2007-05-03 10:18:00,1.9927,1.9927,1.9926,1.9927,727000006.0
2007-05-03 10:19:00,1.9927,1.9928,1.9927,1.9927,1013399999.0
2007-05-03 10:20:00,1.9927,1.99275,1.9927,1.9927,45300000.0
2007-05-03 10:21:00,1.9927,1.9928,1.9927,1.9927,662700001.0
2007-05-03 10:22:00,1.9927,1.9928,1.9927,1.99275,405500000.0
2007-05-03 10:23:00,1.9927,1.99275,1.99265,1.99275,431100003.0
2007-05-03 10:24:00,1.9928,1.9929,1.9928,1.99285,1556099997.0
2007-05-03 10:25:00,1.9928,1.993,1.9927,1.99285,1886899997.0
2007-05-03 10:26:00,1.99285,1.9929,1.9926,1.99265,1112299998.0
2007-05-03 10:27:00,1.99265,1.9928,1.99255,1.99255,1001799997.0
2007-05-03 10:28:00,1.99255,1.9927,1.9925,1.9927,1156300009.0
2007-05-03 10:29:00,1.9929,1.9934,1.9925,1.9925,1314999996.0
2007-05-03 10:30:00,1.9925,1.9928,1.9924,1.99255,1314999996.0
2007-05-03 10:31:00,1.9926,1.9928,1.99245,1.9926,1770100015.0
2007-05-03 10:32:00,1.9926,1.993,1.9926,1.993,1612699990.0
2007-05-03 10:33:00,1.993,1.993,1.9928,1.9928,656500000.0
2007-05-03 10:34:00,1.9928,1.9929,1.99265,1.9928,1347799998.0
2007-05-03 10:35:00,1.9928,1.993,1.9928,1.9929,1743300010.0
2007-05-03 10:36:00,1.9929,1.993,1.9928,1.9929,1145999998.0
2007-05-03 10:37:00,1.9929,1.9929,1.99255,1.9926,1512299985.0
2007-05-03 10:38:00,1.9926,1.9928,1.9925,1.9926,2027099993.0
2007-05-03 10:39:00,1.9926,1.9927,1.9924,1.99255,1434300002.0
2007-05-03 10:40:00,1.9925,1.9926,1.99205,1.9921,1859100003.0
2007-05-03 10:41:00,1.9921,1.9921,1.9914,1.9917,1856000013.0
2007-05-03 10:42:00,1.99175,1.9921,1.99165,1.992,619700001.0
2007-05-03 10:43:00,1.992,1.992,1.9916,1.9917,1946200000.0
2007-05-03 10:44:00,1.9917,1.9919,1.9917,1.9918,1522699994.0
2007-05-03 10:45:00,1.9918,1.9922,1.9918,1.9922,1442499994.0
2007-05-03 10:46:00,1.9922,1.9925,1.9921,1.9924,1265700002.0
2007-05-03 10:47:00,1.9924,1.99245,1.9923,1.9923,1553099976.0
2007-05-03 10:48:00,1.9923,1.9926,1.99225,1.99245,1063499992.0
2007-05-03 10:49:00,1.9924,1.9926,1.9924,1.9925,491599998.0
2007-05-03 10:50:00,1.9925,1.9926,1.99235,1.99235,373900000.0
2007-05-03 10:51:00,1.9924,1.9925,1.9924,1.9925,1334499999.0
2007-05-03 10:52:00,1.9925,1.9925,1.99225,1.9924,1847499997.0
2007-05-03 10:53:00,1.9924,1.9925,1.9923,1.9924,1156099998.0
2007-05-03 10:54:00,1.9924,1.9924,1.9922,1.9924,457200000.0
2007-05-03 10:55:00,1.9924,1.9925,1.99235,1.9925,133100000.0
2007-05-03 10:56:00,1.99245,1.9926,1.99235,1.99245,914500003.0
2007-05-03 10:57:00,1.99245,1.9927,1.9924,1.9926,663899999.0
2007-05-03 10:58:00,1.9926,1.9927,1.9926,1.9926,789499999.0
2007-05-03 10:59:00,1.9926,1.9929,1.9926,1.9928,502799998.0
2007-05-03 11:00:00,1.993,1.9931,1.9927,1.9929,1003299985.0
2007-05-03 11:01:00,1.9929,1.9929,1.99275,1.9928,1003299985.0
2007-05-03 11:02:00,1.99275,1.993,1.99275,1.9928,1572300001.0
2007-05-03 11:03:00,1.9928,1.9929,1.9927,1.9927,984400007.0
2007-05-03 11:04:00,1.9927,1.993,1.9927,1.9929,1150000003.0
2007-05-03 11:05:00,1.9931,1.9931,1.9929,1.993,1582000013.0
2007-05-03 11:06:00,1.99295,1.99295,1.9928,1.99285,1582000013.0
2007-05-03 11:07:00,1.99275,1.9929,1.9927,1.9928,1938800018.0
2007-05-03 11:08:00,1.9928,1.9928,1.99255,1.9926,975800003.0
2007-05-03 11:09:00,1.9928,1.9932,1.9928,1.9931,1348100001.0
2007-05-03 11:10:00,1.993,1.9932,1.993,1.9931,1348100001.0
2007-05-03 11:11:00,1.9931,1.99345,1.9931,1.99345,1489499994.0
2007-05-03 11:13:00,1.9935,1.9936,1.9935,1.9935,1244200004.0
2007-05-03 11:14:00,1.9936,1.9937,1.9935,1.9935,1244200004.0
2007-05-03 11:15:00,1.9936,1.9938,1.9935,1.9937,1244200004.0
2007-05-03 11:16:00,1.9938,1.9938,1.9936,1.9938,1244200004.0
2007-05-03 11:17:00,1.9936,1.9938,1.9934,1.9937,1244200004.0
2007-05-03 11:18:00,1.9936,1.9936,1.9935,1.9935,1244200004.0
2007-05-03 11:19:00,1.9936,1.9938,1.9935,1.9937,623299996.0
2007-05-03 11:20:00,1.99355,1.9936,1.99355,1.9936,623299996.0
2007-05-03 11:21:00,1.9936,1.9937,1.99345,1.99355,628600003.0
2007-05-03 11:22:00,1.9935,1.9938,1.9935,1.9936,492199999.0
2007-05-03 11:23:00,1.9938,1.9938,1.9937,1.9937,492199999.0
2007-05-03 11:24:00,1.99365,1.9937,1.9935,1.99355,492199999.0
2007-05-03 11:25:00,1.99355,1.9936,1.9934,1.99345,1252499995.0
2007-05-03 11:26:00,1.9935,1.9937,1.99335,1.99365,1409500000.0
2007-05-03 11:27:00,1.99365,1.99365,1.99335,1.9935,1855000001.0
2007-05-03 11:28:00,1.9935,1.9937,1.9934,1.99345,1798900003.0
2007-05-03 11:29:00,1.9935,1.9935,1.9935,1.9935,1066100005.0
2007-05-03 11:30:00,1.9935,1.9936,1.9934,1.99345,1061600002.0
2007-05-03 11:31:00,1.9935,1.9937,1.9933,1.9933,2081299997.0
2007-05-03 11:32:00,1.9934,1.9934,1.99305,1.9931,2081299997.0
2007-05-03 11:33:00,1.9931,1.9932,1.993,1.99305,516300004.0
2007-05-03 11:34:00,1.9931,1.9931,1.993,1.993,1464400001.0
2007-05-03 11:35:00,1.993,1.993,1.9927,1.9927,1578500005.0
2007-05-03 11:36:00,1.9927,1.9928,1.9927,1.9928,619700009.0
2007-05-03 11:37:00,1.9928,1.9929,1.99275,1.9928,675100002.0
2007-05-03 11:38:00,1.9928,1.9929,1.9927,1.9928,620999999.0
2007-05-03 11:39:00,1.99275,1.9929,1.99265,1.9928,1558300001.0
2007-05-03 11:40:00,1.9928,1.9934,1.99265,1.9933,685600001.0
2007-05-03 11:41:00,1.9933,1.9936,1.993,1.9933,788999995.0
2007-05-03 11:42:00,1.9933,1.9934,1.9933,1.9933,788999995.0
2007-05-03 11:43:00,1.9933,1.9934,1.9932,1.9932,512400002.0
2007-05-03 11:44:00,1.9932,1.9932,1.99285,1.993,679499996.0
2007-05-03 11:45:00,1.993,1.9931,1.99245,1.9925,1901600011.0
2007-05-03 11:46:00,1.9925,1.9929,1.9924,1.9927,896400001.0
2007-05-03 11:47:00,1.99265,1.9929,1.99265,1.9928,463600001.0
2007-05-03 11:48:00,1.9928,1.993,1.9928,1.9929,661300005.0
2007-05-03 11:49:00,1.993,1.993,1.9921,1.9925,1055199998.0
2007-05-03 11:50:00,1.9926,1.9926,1.9923,1.9925,1055199998.0
2007-05-03 11:51:00,1.9924,1.9925,1.9923,1.9923,1055199998.0
2007-05-03 11:52:00,1.9923,1.9923,1.99215,1.99215,1147700002.0
2007-05-03 11:53:00,1.99215,1.9924,1.992,1.99235,1751000002.0
2007-05-03 11:54:00,1.99235,1.9926,1.99225,1.99225,1725100011.0
2007-05-03 11:55:00,1.9923,1.9924,1.99225,1.9923,410300002.0
2007-05-03 11:56:00,1.9923,1.9924,1.9922,1.9924,874100000.0
2007-05-03 11:57:00,1.9923,1.9927,1.9923,1.9927,1294499994.0
2007-05-03 11:58:00,1.9927,1.9929,1.9926,1.9929,1538700002.0
2007-05-03 11:59:00,1.9929,1.993,1.99275,1.9928,1207800005.0
2007-05-03 12:00:00,1.993,1.9931,1.9926,1.9931,1359700003.0
2007-05-03 12:01:00,1.99295,1.9931,1.99265,1.9928,1359700003.0
2007-05-03 12:02:00,1.9928,1.9929,1.99275,1.9928,751899999.0
2007-05-03 12:03:00,1.9928,1.9928,1.9926,1.9927,332999998.0
2007-05-03 12:04:00,1.9927,1.9928,1.9926,1.9927,1276200019.0
2007-05-03 12:05:00,1.99265,1.9931,1.99255,1.993,1177400002.0
2007-05-03 12:06:00,1.9931,1.9933,1.993,1.99325,684999997.0
2007-05-03 12:07:00,1.99325,1.9933,1.9931,1.9931,1230099991.0
2007-05-03 12:08:00,1.9931,1.9931,1.993,1.99305,353300001.0
2007-05-03 12:09:00,1.9931,1.9932,1.9931,1.9931,274800000.0
2007-05-03 12:10:00,1.9931,1.9931,1.99295,1.9931,1121799999.0
2007-05-03 12:11:00,1.9931,1.9932,1.9929,1.993,2026900006.0
2007-05-03 12:12:00,1.993,1.9934,1.9929,1.9933,2047300002.0
2007-05-03 12:13:00,1.9933,1.9933,1.9931,1.9932,506300000.0
2007-05-03 12:14:00,1.9932,1.9933,1.9932,1.99325,763899999.0
2007-05-03 12:15:00,1.99325,1.9936,1.99325,1.9936,1164899991.0
2007-05-03 12:16:00,1.9936,1.9936,1.99325,1.9933,688200001.0
2007-05-03 12:17:00,1.9933,1.99335,1.99325,1.99325,859099992.0
2007-05-03 12:18:00,1.9933,1.9934,1.993,1.9931,1301299999.0
2007-05-03 12:19:00,1.9931,1.9933,1.9928,1.9928,1393199993.0
2007-05-03 12:20:00,1.9929,1.9929,1.9927,1.9929,732699996.0
2007-05-03 12:21:00,1.9929,1.9929,1.99245,1.99255,1760900001.0
2007-05-03 12:22:00,1.9926,1.9927,1.99255,1.9927,243300000.0
2007-05-03 12:23:00,1.9927,1.9927,1.9923,1.99235,1183799997.0
2007-05-03 12:24:00,1.99235,1.9926,1.99235,1.9925,763599998.0
2007-05-03 12:25:00,1.9925,1.9928,1.9925,1.9925,805200001.0
2007-05-03 12:26:00,1.9925,1.9927,1.9925,1.9927,793500001.0
2007-05-03 12:27:00,1.9927,1.9928,1.9925,1.9926,1459899997.0
2007-05-03 12:28:00,1.9926,1.9926,1.9925,1.9926,1461700004.0
2007-05-03 12:29:00,1.9926,1.9926,1.9925,1.9926,1321000011.0
2007-05-03 12:30:00,1.9926,1.9927,1.9926,1.9927,713200002.0
2007-05-03 12:31:00,1.9927,1.9928,1.9927,1.9927,337800004.0
2007-05-03 12:32:00,1.9927,1.9927,1.99265,1.99265,265800000.0
2007-05-03 12:33:00,1.9927,1.9928,1.99265,1.99265,186300001.0
2007-05-03 12:34:00,1.99265,1.9928,1.99255,1.9927,1073900002.0
2007-05-03 12:35:00,1.9927,1.99275,1.9926,1.9927,190800000.0
2007-05-03 12:36:00,1.9927,1.9927,1.9927,1.9927,105200000.0
2007-05-03 12:37:00,1.9927,1.9928,1.9927,1.9928,89600000.0
2007-05-03 12:38:00,1.9928,1.9929,1.99265,1.9927,199900000.0
2007-05-03 12:39:00,1.9927,1.9927,1.99215,1.99225,994399993.0
2007-05-03 12:40:00,1.9923,1.9925,1.99225,1.9925,812999996.0
2007-05-03 12:41:00,1.9925,1.9926,1.99245,1.9925,589300002.0
2007-05-03 12:42:00,1.99245,1.99245,1.99225,1.99225,177500000.0
2007-05-03 12:43:00,1.99225,1.9923,1.9922,1.9923,547400004.0
2007-05-03 12:44:00,1.9923,1.9923,1.9922,1.9922,575900002.0
2007-05-03 12:45:00,1.9922,1.9925,1.9922,1.9923,1122000006.0
2007-05-03 12:46:00,1.9923,1.9924,1.9922,1.9922,586500001.0
2007-05-03 12:47:00,1.9922,1.9922,1.992,1.9922,605199993.0
2007-05-03 12:48:00,1.9922,1.9924,1.99215,1.9923,602700001.0
2007-05-03 12:49:00,1.9923,1.9925,1.9922,1.9925,723899998.0
2007-05-03 12:50:00,1.9925,1.9925,1.99215,1.99215,567799992.0
2007-05-03 12:51:00,1.99215,1.99245,1.99215,1.9923,883099998.0
2007-05-03 12:52:00,1.9923,1.9925,1.9923,1.9924,896400004.0
2007-05-03 12:53:00,1.9923,1.9926,1.9923,1.9925,506200001.0
2007-05-03 12:54:00,1.9925,1.9925,1.99215,1.9923,540099999.0
2007-05-03 12:55:00,1.9923,1.9924,1.9922,1.9924,530800010.0
2007-05-03 12:56:00,1.9924,1.9924,1.99215,1.99215,598800001.0
2007-05-03 12:57:00,1.99215,1.9922,1.99195,1.992,907699999.0
2007-05-03 12:58:00,1.992,1.9921,1.992,1.9921,692799986.0
2007-05-03 12:59:00,1.99205,1.9923,1.99195,1.99195,1131600011.0
2007-05-03 13:00:00,1.99195,1.9923,1.99195,1.99205,853700005.0
2007-05-03 13:01:00,1.99205,1.9925,1.99205,1.9925,1290899999.0
2007-05-03 13:02:00,1.9925,1.9926,1.9923,1.9924,984599997.0
2007-05-03 13:03:00,1.9924,1.9924,1.99225,1.99225,531300005.0
2007-05-03 13:04:00,1.9923,1.9923,1.99215,1.99215,520299992.0
2007-05-03 13:05:00,1.99215,1.9923,1.99215,1.9922,564199999.0
2007-05-03 13:06:00,1.99215,1.9923,1.99215,1.99225,640100002.0
2007-05-03 13:07:00,1.9924,1.9924,1.9923,1.9924,400699994.0
2007-05-03 13:08:00,1.99235,1.9925,1.99235,1.9925,112900000.0
2007-05-03 13:09:00,1.9925,1.9925,1.99235,1.9924,107200000.0
2007-05-03 13:10:00,1.9924,1.9925,1.99235,1.99235,344999998.0
2007-05-03 13:11:00,1.9924,1.9925,1.99235,1.99235,299900001.0
2007-05-03 13:12:00,1.9924,1.9924,1.99235,1.99235,45600000.0
2007-05-03 13:13:00,1.9924,1.9924,1.99235,1.99235,68000000.0
2007-05-03 13:14:00,1.9924,1.9925,1.9924,1.9925,119399998.0
2007-05-03 13:15:00,1.9924,1.9925,1.99235,1.99235,140899997.0
2007-05-03 13:16:00,1.9924,1.9924,1.99235,1.9924,177999997.0
2007-05-03 13:17:00,1.9924,1.9925,1.9924,1.9924,244199998.0
2007-05-03 13:18:00,1.9924,1.9924,1.9924,1.9924,496599993.0
2007-05-03 13:19:00,1.9924,1.9925,1.9924,1.9924,685699998.0
2007-05-03 13:20:00,1.9924,1.9925,1.99235,1.99235,862599991.0
2007-05-03 13:21:00,1.9924,1.9925,1.99235,1.9924,733700000.0
2007-05-03 13:22:00,1.9924,1.9924,1.99235,1.9924,530200009.0
2007-05-03 13:23:00,1.9924,1.9925,1.9923,1.9925,261299997.0
2007-05-03 13:24:00,1.9925,1.9926,1.9925,1.9925,378499997.0
2007-05-03 13:25:00,1.9925,1.9926,1.9924,1.9924,691999995.0
2007-05-03 13:26:00,1.9924,1.9924,1.99225,1.9923,233700000.0
2007-05-03 13:27:00,1.9923,1.9923,1.99225,1.9923,297099999.0
2007-05-03 13:28:00,1.9923,1.9926,1.9923,1.9926,223300002.0
2007-05-03 13:29:00,1.9926,1.9927,1.9925,1.9925,589200003.0
2007-05-03 13:30:00,1.9925,1.9926,1.9925,1.9926,611799997.0
2007-05-03 13:31:00,1.9925,1.9926,1.9924,1.9925,555449999.0
2007-05-03 13:32:00,1.9925,1.9925,1.99225,1.9924,788669995.0
2007-05-03 13:33:00,1.9924,1.9924,1.99235,1.99235,98000000.0
2007-05-03 13:34:00,1.99235,1.9927,1.99215,1.9926,1449200006.0
2007-05-03 13:35:00,1.99255,1.9929,1.9925,1.9929,1089600000.0
2007-05-03 13:36:00,1.99275,1.9931,1.99275,1.9929,1589399991.0
2007-05-03 13:37:00,1.99285,1.9931,1.99285,1.993,563500002.0
2007-05-03 13:38:00,1.993,1.993,1.9928,1.9928,492900002.0
2007-05-03 13:39:00,1.9928,1.9928,1.9927,1.9927,602000004.0
2007-05-03 13:40:00,1.9927,1.9929,1.99255,1.9929,728500003.0
2007-05-03 13:41:00,1.9929,1.993,1.99275,1.9928,624299993.0
2007-05-03 13:42:00,1.9928,1.9929,1.9927,1.9929,398699998.0
2007-05-03 13:43:00,1.9929,1.9929,1.9928,1.99285,238800000.0
2007-05-03 13:44:00,1.9929,1.9929,1.9927,1.99275,464100002.0
2007-05-03 13:45:00,1.99275,1.9928,1.99265,1.9927,458600005.0
2007-05-03 13:46:00,1.9926,1.9927,1.99255,1.9927,578000006.0
2007-05-03 13:47:00,1.9927,1.9929,1.99255,1.9928,346999999.0
2007-05-03 13:48:00,1.9928,1.9929,1.9928,1.9929,243400000.0
2007-05-03 13:49:00,1.9929,1.9929,1.99275,1.9928,260399999.0
2007-05-03 13:50:00,1.9928,1.993,1.9927,1.993,545399995.0
2007-05-03 13:51:00,1.993,1.9932,1.99295,1.9931,352699999.0
2007-05-03 13:52:00,1.9931,1.9932,1.99295,1.993,420500005.0
2007-05-03 13:53:00,1.99295,1.9931,1.99295,1.99305,180600000.0
2007-05-03 13:54:00,1.99305,1.9932,1.99305,1.99315,70000000.0
2007-05-03 13:55:00,1.9932,1.9933,1.9931,1.9932,640599997.0
2007-05-03 13:56:00,1.9932,1.9932,1.993,1.9931,340099999.0
2007-05-03 13:57:00,1.9932,1.9932,1.99305,1.99315,462800001.0
2007-05-03 13:58:00,1.99315,1.9932,1.99305,1.99315,294900000.0
2007-05-03 13:59:00,1.99315,1.9933,1.9931,1.9933,480600000.0
2007-05-03 14:00:00,1.9933,1.9933,1.9933,1.9933,976400001.0
2007-05-03 14:01:00,1.9933,1.9935,1.9933,1.99345,401199999.0
2007-05-03 14:02:00,1.9935,1.9937,1.9934,1.9936,533099999.0
2007-05-03 14:03:00,1.9936,1.9937,1.9934,1.9935,1694699998.0
2007-05-03 14:04:00,1.99345,1.9935,1.99335,1.99345,343300001.0
2007-05-03 14:05:00,1.9934,1.9935,1.99335,1.99335,625500002.0
2007-05-03 14:06:00,1.99335,1.9935,1.99335,1.9934,1039600001.0
2007-05-03 14:07:00,1.9934,1.9935,1.9932,1.9933,1070499988.0
2007-05-03 14:08:00,1.9935,1.9935,1.9932,1.9933,411100001.0
2007-05-03 14:09:00,1.9933,1.9933,1.9932,1.9933,783899996.0
2007-05-03 14:10:00,1.9932,1.9935,1.9932,1.99345,1775299993.0
2007-05-03 14:11:00,1.9935,1.9937,1.99345,1.9936,912300014.0
2007-05-03 14:12:00,1.9936,1.9937,1.99345,1.9935,898699995.0
2007-05-03 14:13:00,1.9935,1.9935,1.99335,1.99345,549600001.0
2007-05-03 14:14:00,1.99345,1.9936,1.9934,1.9936,665000003.0
2007-05-03 14:15:00,1.9936,1.9937,1.99345,1.9935,1477099991.0
2007-05-03 14:16:00,1.99345,1.9936,1.99345,1.9935,441400005.0
2007-05-03 14:17:00,1.99345,1.9936,1.99345,1.9936,237900000.0
2007-05-03 14:18:00,1.9935,1.9936,1.9934,1.99345,279899999.0
2007-05-03 14:19:00,1.9935,1.99365,1.9935,1.99365,555399994.0
2007-05-03 14:20:00,1.99365,1.9937,1.99355,1.9936,599900001.0
2007-05-03 14:21:00,1.99365,1.9937,1.9936,1.99365,666500005.0
2007-05-03 14:22:00,1.99365,1.99375,1.9936,1.9936,261700000.0
2007-05-03 14:23:00,1.9936,1.99375,1.9936,1.9937,329000002.0
2007-05-03 14:24:00,1.9937,1.99385,1.9937,1.99385,633300003.0
2007-05-03 14:25:00,1.99385,1.99385,1.9937,1.9937,713500002.0
2007-05-03 14:26:00,1.9937,1.9937,1.9936,1.9936,1899399999.0
2007-05-03 14:27:00,1.9937,1.9938,1.9937,1.9938,1899399999.0
2007-05-03 14:28:00,1.9939,1.9943,1.9939,1.9943,1899399999.0
2007-05-03 14:29:00,1.9945,1.9946,1.994,1.9942,1899399999.0
2007-05-03 14:30:00,1.9944,1.9944,1.99305,1.9932,1654199999.0
2007-05-03 14:31:00,1.99315,1.9933,1.99255,1.99295,1619099988.0
2007-05-03 14:32:00,1.99295,1.9932,1.99215,1.9922,1651337495.0
2007-05-03 14:33:00,1.9923,1.9924,1.9912,1.99125,2101399998.0
2007-05-03 14:34:00,1.9913,1.9915,1.991,1.9912,1606999998.0
2007-05-03 14:35:00,1.99105,1.9914,1.9909,1.99115,1606999998.0
2007-05-03 14:36:00,1.9912,1.9914,1.991,1.9913,1227500003.0
2007-05-03 14:37:00,1.9913,1.9916,1.9912,1.99145,962299997.0
2007-05-03 14:38:00,1.9914,1.9916,1.99135,1.9916,936499997.0
2007-05-03 14:39:00,1.9916,1.9917,1.9915,1.9917,1529799998.0
2007-05-03 14:40:00,1.99165,1.9917,1.99125,1.9914,1943600009.0
2007-05-03 14:41:00,1.9914,1.9916,1.9912,1.99155,1321499983.0
2007-05-03 14:42:00,1.99155,1.99175,1.99155,1.99155,1299899995.0
2007-05-03 14:43:00,1.9916,1.9916,1.99145,1.99155,895099995.0
2007-05-03 14:44:00,1.99155,1.99155,1.9912,1.9913,870200006.0
2007-05-03 14:45:00,1.9913,1.9916,1.9912,1.99155,1194299993.0
2007-05-03 14:46:00,1.9916,1.9917,1.99145,1.9917,2056500005.0
2007-05-03 14:47:00,1.9916,1.9917,1.9915,1.9915,673300003.0
2007-05-03 14:48:00,1.9914,1.9916,1.9911,1.9916,673300003.0
2007-05-03 14:49:00,1.9915,1.9915,1.9914,1.9915,673300003.0
2007-05-03 14:50:00,1.9914,1.9916,1.9914,1.9916,673300003.0
2007-05-03 14:51:00,1.9915,1.9916,1.9915,1.9915,673300003.0
2007-05-03 14:52:00,1.9914,1.9917,1.99105,1.9913,1116000002.0
2007-05-03 14:53:00,1.9913,1.9914,1.9911,1.9912,1993699996.0
2007-05-03 14:54:00,1.9912,1.9913,1.99055,1.99055,1634099991.0
2007-05-03 14:55:00,1.9906,1.9907,1.9903,1.9907,1132700004.0
2007-05-03 14:56:00,1.9906,1.9909,1.9905,1.9909,1132700004.0
2007-05-03 14:57:00,1.9909,1.9909,1.99015,1.9903,1040800011.0
2007-05-03 14:58:00,1.9903,1.9907,1.99025,1.9904,495400000.0
2007-05-03 14:59:00,1.9904,1.9905,1.99025,1.99045,1131099992.0
2007-05-03 15:00:00,1.9904,1.99065,1.9904,1.9905,829000002.0
2007-05-03 15:01:00,1.9905,1.9906,1.9903,1.9903,1068200002.0
2007-05-03 15:02:00,1.99025,1.9904,1.98965,1.98965,1179800002.0
2007-05-03 15:03:00,1.98965,1.9899,1.98965,1.98985,1461800004.0
2007-05-03 15:04:00,1.9899,1.9902,1.9897,1.9902,824499998.0
2007-05-03 15:05:00,1.9902,1.9903,1.99015,1.9903,367799998.0
2007-05-03 15:06:00,1.9903,1.9905,1.9903,1.99035,583899999.0
2007-05-03 15:07:00,1.9904,1.9904,1.9901,1.99035,943599996.0
2007-05-03 15:08:00,1.9904,1.99055,1.99025,1.9903,922400000.0
2007-05-03 15:09:00,1.9903,1.9905,1.9903,1.9905,552000000.0
2007-05-03 15:10:00,1.9905,1.9908,1.9905,1.9907,570200002.0
2007-05-03 15:11:00,1.9907,1.9909,1.9906,1.9906,630600000.0
2007-05-03 15:12:00,1.9907,1.991,1.99065,1.99065,710830005.0
2007-05-03 15:13:00,1.99065,1.9907,1.9906,1.9906,1091999998.0
2007-05-03 15:14:00,1.9906,1.9907,1.9905,1.9906,578899999.0
2007-05-03 15:15:00,1.9906,1.9908,1.99055,1.9906,503899998.0
2007-05-03 15:16:00,1.9906,1.9906,1.9905,1.9905,208500000.0
2007-05-03 15:17:00,1.9905,1.9906,1.9903,1.9904,467300001.0
2007-05-03 15:18:00,1.9904,1.9904,1.99025,1.9903,368499999.0
2007-05-03 15:19:00,1.99025,1.9905,1.99025,1.9905,222100004.0
2007-05-03 15:20:00,1.9905,1.9905,1.9904,1.9905,527800000.0
2007-05-03 15:21:00,1.9905,1.9905,1.9901,1.99015,564300005.0
2007-05-03 15:22:00,1.99015,1.9902,1.98985,1.9899,719500000.0
2007-05-03 15:23:00,1.9899,1.9901,1.9899,1.9901,843300003.0
2007-05-03 15:24:00,1.9901,1.9901,1.9898,1.9899,664399998.0
2007-05-03 15:25:00,1.9899,1.99,1.98965,1.9899,1274199995.0
2007-05-03 15:26:00,1.98985,1.99,1.98955,1.9896,1238699999.0
2007-05-03 15:27:00,1.9896,1.9897,1.9891,1.9893,1069499988.0
2007-05-03 15:28:00,1.9893,1.9893,1.9889,1.9891,1168399991.0
2007-05-03 15:29:00,1.9891,1.9892,1.98905,1.9892,410200000.0
2007-05-03 15:30:00,1.9892,1.9893,1.9891,1.98915,559600000.0
2007-05-03 15:31:00,1.98915,1.9894,1.98915,1.9893,1262200009.0
2007-05-03 15:32:00,1.9893,1.98945,1.98925,1.9893,909300003.0
2007-05-03 15:33:00,1.9893,1.98935,1.98925,1.98935,748699998.0
2007-05-03 15:34:00,1.98935,1.9896,1.98935,1.9895,368200000.0
2007-05-03 15:35:00,1.9895,1.9896,1.98945,1.9896,288600000.0
2007-05-03 15:36:00,1.9896,1.9896,1.9891,1.9891,502800002.0
2007-05-03 15:37:00,1.98915,1.9893,1.9891,1.9893,409499998.0
2007-05-03 15:38:00,1.9893,1.98945,1.98925,1.9894,492000005.0
2007-05-03 15:39:00,1.98945,1.98945,1.9891,1.9891,1092699997.0
2007-05-03 15:40:00,1.9891,1.9892,1.98875,1.989,1607399987.0
2007-05-03 15:41:00,1.98905,1.98905,1.98875,1.9889,1465850005.0
2007-05-03 15:42:00,1.9889,1.989,1.98885,1.989,1445499972.0
2007-05-03 15:43:00,1.989,1.9891,1.98885,1.9889,1347499994.0
2007-05-03 15:44:00,1.9889,1.989,1.9888,1.9888,1532000005.0
2007-05-03 15:45:00,1.98885,1.989,1.9885,1.9887,1599500000.0
2007-05-03 15:46:00,1.9887,1.9887,1.98835,1.9884,1699599990.0
2007-05-03 15:47:00,1.98835,1.9889,1.98835,1.98875,1505050022.0
2007-05-03 15:48:00,1.98875,1.989,1.98875,1.9888,1235600004.0
2007-05-03 15:49:00,1.9888,1.9889,1.9887,1.98885,1196900006.0
2007-05-03 15:50:00,1.9889,1.9889,1.9885,1.9885,1191199996.0
2007-05-03 15:51:00,1.9885,1.98865,1.98825,1.9884,1315800000.0
2007-05-03 15:52:00,1.9884,1.9887,1.9884,1.9885,1025799998.0
2007-05-03 15:53:00,1.9885,1.9887,1.9884,1.9886,1482100009.0
2007-05-03 15:54:00,1.9886,1.98885,1.9883,1.9887,1984299998.0
2007-05-03 15:55:00,1.9887,1.9889,1.9886,1.9887,639800002.0
2007-05-03 15:56:00,1.98865,1.9893,1.98865,1.9893,1239799988.0
2007-05-03 15:57:00,1.9893,1.9894,1.9891,1.9892,817099992.0
2007-05-03 15:58:00,1.9892,1.98925,1.989,1.9892,777499996.0
2007-05-03 15:59:00,1.9892,1.9893,1.9887,1.989,956499996.0
2007-05-03 16:00:00,1.9889,1.9889,1.9873,1.9878,1075799999.0
2007-05-03 16:01:00,1.9878,1.98805,1.9875,1.988,2094099996.0
2007-05-03 16:02:00,1.988,1.988,1.9869,1.98705,2065600010.0
2007-05-03 16:04:00,1.9872,1.9878,1.9872,1.9876,846899996.0
2007-05-03 16:05:00,1.9875,1.9877,1.9871,1.9873,982400007.0
2007-05-03 16:06:00,1.9874,1.9878,1.9872,1.9876,1511900004.0
2007-05-03 16:07:00,1.9877,1.9882,1.98765,1.98765,1677999996.0
2007-05-03 16:08:00,1.9877,1.9879,1.98755,1.98755,1461200010.0
2007-05-03 16:09:00,1.98755,1.9877,1.9869,1.9873,1294299983.0
2007-05-03 16:10:00,1.9874,1.98745,1.9868,1.98685,1747450001.0
2007-05-03 16:11:00,1.987,1.9872,1.987,1.9872,606860001.0
2007-05-03 16:12:00,1.9872,1.9873,1.9871,1.9872,606860001.0
2007-05-03 16:13:00,1.9872,1.9874,1.9872,1.9874,548069999.0
2007-05-03 16:14:00,1.9874,1.98775,1.9873,1.98755,870500008.0
2007-05-03 16:15:00,1.9876,1.9877,1.9874,1.9876,646800004.0
2007-05-03 16:16:00,1.9876,1.9877,1.9875,1.9876,811699994.0
2007-05-03 16:17:00,1.9876,1.9876,1.9873,1.9874,744399999.0
2007-05-03 16:18:00,1.98735,1.9876,1.9872,1.9872,796299995.0
2007-05-03 16:19:00,1.9872,1.9873,1.98705,1.9873,625899997.0
2007-05-03 16:20:00,1.9873,1.9873,1.9869,1.9872,1387099987.0
2007-05-03 16:21:00,1.9871,1.9872,1.987,1.987,484799998.0
2007-05-03 16:22:00,1.987,1.9874,1.987,1.98725,982299999.0
2007-05-03 16:23:00,1.98725,1.98725,1.9868,1.9868,1132000002.0
2007-05-03 16:24:00,1.9868,1.9869,1.98545,1.9856,2087899978.0
2007-05-03 16:25:00,1.9858,1.9862,1.9857,1.986,1331999999.0
2007-05-03 16:26:00,1.9859,1.9862,1.9858,1.9862,1331999999.0
2007-05-03 16:27:00,1.98615,1.98615,1.98575,1.98615,1331999999.0
2007-05-03 16:28:00,1.98615,1.9865,1.98615,1.9862,1231500001.0
2007-05-03 16:29:00,1.9862,1.9863,1.986,1.9862,1034500004.0
2007-05-03 16:30:00,1.9862,1.9863,1.986,1.986,1190600007.0
2007-05-03 16:31:00,1.986,1.9863,1.986,1.9863,727199997.0
2007-05-03 16:32:00,1.9863,1.9863,1.986,1.986,1295600002.0
2007-05-03 16:33:00,1.986,1.9861,1.9858,1.986,1211499993.0
2007-05-03 16:34:00,1.986,1.9863,1.986,1.98615,1752500010.0
2007-05-03 16:35:00,1.98615,1.9862,1.9858,1.986,1088200004.0
2007-05-03 16:36:00,1.986,1.9865,1.9859,1.9863,1603049999.0
2007-05-03 16:37:00,1.98625,1.9866,1.9861,1.9862,1181999999.0
2007-05-03 16:38:00,1.9862,1.9864,1.986,1.9863,982500000.0
2007-05-03 16:39:00,1.9863,1.9863,1.98625,1.9863,43100000.0
2007-05-03 16:40:00,1.9863,1.9864,1.98615,1.9863,704219997.0
2007-05-03 16:41:00,1.9863,1.9864,1.9863,1.9864,132300000.0
2007-05-03 16:42:00,1.9864,1.9865,1.9863,1.9863,1195300010.0
2007-05-03 16:43:00,1.9863,1.9864,1.9862,1.9863,919099994.0
2007-05-03 16:44:00,1.9864,1.9865,1.9862,1.9864,714400001.0
2007-05-03 16:45:00,1.9864,1.9867,1.98635,1.9867,790300000.0
2007-05-03 16:46:00,1.9867,1.9868,1.9866,1.9866,1307899994.0
2007-05-03 16:47:00,1.9866,1.9866,1.98635,1.9866,1528262002.0
2007-05-03 16:48:00,1.9866,1.9867,1.9866,1.98665,272380999.0
2007-05-03 16:49:00,1.98665,1.9869,1.9866,1.9868,978400000.0
2007-05-03 16:50:00,1.9868,1.9876,1.98665,1.98755,1114899987.0
2007-05-03 16:51:00,1.98755,1.9876,1.98735,1.9875,809300000.0
2007-05-03 16:52:00,1.9875,1.9878,1.98745,1.9877,690499999.0
2007-05-03 16:53:00,1.9878,1.98795,1.9875,1.9875,1472600002.0
2007-05-03 16:54:00,1.9875,1.9876,1.9874,1.9875,1344400002.0
2007-05-03 16:55:00,1.9875,1.9877,1.9873,1.9874,788999998.0
2007-05-03 16:56:00,1.9874,1.9875,1.9873,1.9873,1471200005.0
2007-05-03 16:57:00,1.9874,1.9878,1.98725,1.9878,1419100002.0
2007-05-03 16:58:00,1.9877,1.9879,1.9876,1.9879,1379199998.0
2007-05-03 16:59:00,1.9879,1.9881,1.9877,1.9878,1680000002.0
2007-05-03 17:00:00,1.98775,1.9882,1.98775,1.98785,1354200010.0
2007-05-03 17:01:00,1.98785,1.9879,1.98775,1.9878,1330799977.0
2007-05-03 17:02:00,1.9878,1.9879,1.9875,1.9875,545199997.0
2007-05-03 17:03:00,1.9876,1.98795,1.9875,1.98775,653300005.0
2007-05-03 17:04:00,1.98775,1.9881,1.98775,1.9879,637400006.0
2007-05-03 17:05:00,1.9879,1.9882,1.9879,1.98815,1420300013.0
2007-05-03 17:06:00,1.98815,1.98815,1.9879,1.988,981200005.0
2007-05-03 17:07:00,1.988,1.98815,1.98785,1.98815,717300001.0
2007-05-03 17:08:00,1.9882,1.9886,1.9882,1.98855,906999996.0
2007-05-03 17:09:00,1.98855,1.98855,1.9883,1.98835,488399998.0
2007-05-03 17:10:00,1.9884,1.9884,1.9882,1.9883,941800004.0
2007-05-03 17:11:00,1.9883,1.9883,1.9881,1.9881,1094900010.0
2007-05-03 17:12:00,1.9881,1.9881,1.9874,1.9874,1054200004.0
2007-05-03 17:13:00,1.9874,1.9876,1.98705,1.9873,1258800005.0
2007-05-03 17:14:00,1.98725,1.98755,1.98725,1.98755,565900001.0
2007-05-03 17:15:00,1.98755,1.98755,1.9874,1.9874,1169699994.0
2007-05-03 17:16:00,1.9874,1.98765,1.9874,1.98755,431100002.0
2007-05-03 17:17:00,1.9876,1.9876,1.98755,1.98755,339700004.0
2007-05-03 17:18:00,1.9876,1.9876,1.9875,1.9875,22300000.0
2007-05-03 17:19:00,1.9875,1.9875,1.9872,1.9872,950100010.0
2007-05-03 17:20:00,1.9872,1.9873,1.9869,1.9872,1306900002.0
2007-05-03 17:21:00,1.9872,1.9873,1.98705,1.9872,864100000.0
2007-05-03 17:22:00,1.9872,1.9873,1.9871,1.9871,250699999.0
2007-05-03 17:23:00,1.9871,1.9874,1.9871,1.9872,1405999984.0
2007-05-03 17:24:00,1.9872,1.9872,1.987,1.987,435300001.0
2007-05-03 17:25:00,1.987,1.9873,1.987,1.9872,913799998.0
2007-05-03 17:26:00,1.9872,1.9873,1.9871,1.9872,410799997.0
2007-05-03 17:27:00,1.9872,1.98725,1.98715,1.98715,429200001.0
2007-05-03 17:28:00,1.98715,1.9877,1.98715,1.98755,989600001.0
2007-05-03 17:29:00,1.9876,1.9876,1.9875,1.9875,982099996.0
2007-05-03 17:30:00,1.9875,1.9875,1.9873,1.9874,1051800004.0
2007-05-03 17:31:00,1.9874,1.9874,1.987,1.987,701200002.0
2007-05-03 17:32:00,1.987,1.9872,1.987,1.98705,524200001.0
2007-05-03 17:33:00,1.98705,1.9872,1.98705,1.9871,471499995.0
2007-05-03 17:34:00,1.9871,1.9872,1.98705,1.9872,386900000.0
2007-05-03 17:35:00,1.9872,1.9874,1.9872,1.9873,313599998.0
2007-05-03 17:36:00,1.9873,1.9875,1.98725,1.98725,486700002.0
2007-05-03 17:37:00,1.9873,1.98745,1.98725,1.98735,465799998.0
2007-05-03 17:38:00,1.98735,1.9874,1.9873,1.9873,419800002.0
2007-05-03 17:39:00,1.9873,1.9874,1.9872,1.9873,310100002.0
2007-05-03 17:40:00,1.9873,1.9875,1.98725,1.9873,367100001.0
2007-05-03 17:41:00,1.9873,1.9873,1.98725,1.9873,456800000.0
2007-05-03 17:42:00,1.9874,1.9874,1.9873,1.98735,275300000.0
2007-05-03 17:43:00,1.9874,1.9874,1.9872,1.9873,389899997.0
2007-05-03 17:44:00,1.9873,1.9873,1.9871,1.9873,623399999.0
2007-05-03 17:45:00,1.9873,1.9873,1.98715,1.98715,826400005.0
2007-05-03 17:46:00,1.9872,1.9875,1.98715,1.9872,595099990.0
2007-05-03 17:47:00,1.9872,1.9873,1.9871,1.9873,401600000.0
2007-05-03 17:48:00,1.9873,1.9873,1.9871,1.9872,719300003.0
2007-05-03 17:49:00,1.9872,1.9873,1.98705,1.9873,591100000.0
2007-05-03 17:50:00,1.9872,1.9873,1.9872,1.9872,179900001.0
2007-05-03 17:51:00,1.9872,1.9873,1.98705,1.9871,477900001.0
2007-05-03 17:52:00,1.9871,1.9871,1.9869,1.987,341199998.0
2007-05-03 17:53:00,1.987,1.9872,1.98695,1.9871,531199996.0
2007-05-03 17:54:00,1.9871,1.9871,1.987,1.987,420800000.0
2007-05-03 17:55:00,1.987,1.9872,1.987,1.9872,495200000.0
2007-05-03 17:56:00,1.9871,1.9874,1.9871,1.9873,485799997.0
2007-05-03 17:57:00,1.9873,1.9875,1.9873,1.9875,1048999994.0
2007-05-03 17:58:00,1.9875,1.9878,1.9875,1.9878,715100003.0
2007-05-03 17:59:00,1.9878,1.9878,1.98765,1.9877,252300000.0
2007-05-03 18:00:00,1.9878,1.9879,1.9877,1.9878,280200001.0
2007-05-03 18:01:00,1.9878,1.9884,1.9877,1.9884,723200000.0
2007-05-03 18:02:00,1.98835,1.9885,1.98825,1.9883,605800000.0
2007-05-03 18:03:00,1.9883,1.9886,1.9882,1.9884,467199996.0
2007-05-03 18:04:00,1.9884,1.9886,1.9883,1.9885,747300000.0
2007-05-03 18:05:00,1.9885,1.9886,1.98835,1.98845,313100001.0
2007-05-03 18:06:00,1.98845,1.9885,1.98825,1.98825,628500004.0
2007-05-03 18:07:00,1.9883,1.9884,1.98825,1.9883,597299999.0
2007-05-03 18:08:00,1.9883,1.9883,1.98805,1.9882,591599994.0
2007-05-03 18:09:00,1.9882,1.9882,1.9878,1.9878,914899982.0
2007-05-03 18:10:00,1.9878,1.9878,1.9875,1.9876,423099999.0
2007-05-03 18:11:00,1.9876,1.9878,1.9876,1.9876,553099999.0
2007-05-03 18:12:00,1.9876,1.9876,1.9875,1.9876,468500000.0
2007-05-03 18:13:00,1.9876,1.9878,1.9876,1.9876,430899990.0
2007-05-03 18:14:00,1.9876,1.9879,1.98755,1.9878,869899995.0
2007-05-03 18:15:00,1.9878,1.98805,1.9877,1.9879,891500000.0
2007-05-03 18:16:00,1.9879,1.9879,1.9877,1.9877,263600000.0
2007-05-03 18:17:00,1.9877,1.9879,1.9876,1.9878,437599999.0
2007-05-03 18:18:00,1.9879,1.9883,1.9878,1.9883,690600005.0
2007-05-03 18:19:00,1.9883,1.9884,1.9882,1.9883,967899997.0
2007-05-03 18:20:00,1.9883,1.9883,1.98805,1.9883,1146099979.0
2007-05-03 18:21:00,1.9883,1.9883,1.98795,1.988,569299999.0
2007-05-03 18:22:00,1.988,1.9882,1.988,1.9881,178800001.0
2007-05-03 18:23:00,1.9881,1.9884,1.98805,1.9882,536599997.0
2007-05-03 18:24:00,1.98815,1.9882,1.9881,1.98815,241200000.0
2007-05-03 18:25:00,1.98815,1.9883,1.98815,1.98825,416400004.0
2007-05-03 18:26:00,1.9882,1.9883,1.9882,1.9882,230399999.0
2007-05-03 18:27:00,1.9882,1.9882,1.988,1.9881,235600003.0
2007-05-03 18:28:00,1.9881,1.9882,1.98805,1.9882,456499997.0
2007-05-03 18:29:00,1.9882,1.9885,1.9882,1.9885,932799993.0
2007-05-03 18:30:00,1.9885,1.9885,1.9883,1.9883,299600003.0
2007-05-03 18:31:00,1.9883,1.9883,1.98815,1.98825,387800000.0
2007-05-03 18:32:00,1.98825,1.98835,1.98825,1.9883,546800000.0
2007-05-03 18:33:00,1.9883,1.9884,1.9883,1.9883,518499999.0
2007-05-03 18:34:00,1.9883,1.9884,1.9883,1.9883,112800000.0
2007-05-03 18:35:00,1.9883,1.98835,1.9883,1.9883,49700000.0
2007-05-03 18:36:00,1.9883,1.98845,1.98825,1.98825,576199996.0
2007-05-03 18:37:00,1.9883,1.9883,1.98825,1.98825,111399999.0
2007-05-03 18:38:00,1.98825,1.9883,1.9882,1.9882,238500001.0
2007-05-03 18:39:00,1.9882,1.9884,1.9882,1.9882,251999998.0
2007-05-03 18:40:00,1.9882,1.9882,1.988,1.9881,712600004.0
2007-05-03 18:41:00,1.9881,1.9881,1.98805,1.98805,99099999.0
2007-05-03 18:42:00,1.9881,1.9881,1.98795,1.9881,322400004.0
2007-05-03 18:43:00,1.9881,1.9881,1.98795,1.988,678699999.0
2007-05-03 18:44:00,1.988,1.9881,1.98795,1.988,279300002.0
2007-05-03 18:45:00,1.98805,1.9882,1.98805,1.9881,152499998.0
2007-05-03 18:46:00,1.9881,1.98815,1.98795,1.988,753499996.0
2007-05-03 18:47:00,1.988,1.9881,1.98795,1.9881,391700003.0
2007-05-03 18:48:00,1.98805,1.9883,1.98805,1.9881,362900002.0
2007-05-03 18:49:00,1.98805,1.9881,1.98805,1.9881,153999999.0
2007-05-03 18:50:00,1.9881,1.9881,1.9881,1.9881,243000000.0
2007-05-03 18:51:00,1.9881,1.9881,1.9881,1.9881,330800001.0
2007-05-03 18:52:00,1.9881,1.9882,1.9881,1.9881,525699997.0
2007-05-03 18:53:00,1.9881,1.98815,1.98805,1.98805,76800000.0
2007-05-03 18:54:00,1.9881,1.9881,1.9881,1.9881,140400000.0
2007-05-03 18:55:00,1.9881,1.9881,1.9881,1.9881,365999999.0
2007-05-03 18:56:00,1.9881,1.9881,1.988,1.9881,199599997.0
2007-05-03 18:57:00,1.9881,1.9883,1.9881,1.9882,459800003.0
2007-05-03 18:58:00,1.9881,1.9882,1.98805,1.9882,305500005.0
2007-05-03 18:59:00,1.9881,1.9881,1.98795,1.988,156400002.0
2007-05-03 19:00:00,1.9881,1.9881,1.98785,1.98795,389800002.0
2007-05-03 19:01:00,1.9879,1.988,1.9879,1.988,596000004.0
2007-05-03 19:02:00,1.988,1.9882,1.98785,1.988,750800005.0
2007-05-03 19:03:00,1.988,1.988,1.9879,1.988,981700004.0
2007-05-03 19:04:00,1.988,1.9881,1.9879,1.9881,721100001.0
2007-05-03 19:05:00,1.9881,1.9881,1.98785,1.9879,569399996.0
2007-05-03 19:06:00,1.9879,1.988,1.9878,1.9879,767599995.0
2007-05-03 19:07:00,1.9879,1.9881,1.9879,1.988,770800002.0
2007-05-03 19:08:00,1.988,1.988,1.988,1.988,297200004.0
2007-05-03 19:09:00,1.988,1.988,1.98775,1.9878,356800000.0
2007-05-03 19:10:00,1.9878,1.9879,1.9877,1.9877,859200003.0
2007-05-03 19:11:00,1.9877,1.9878,1.98765,1.9877,743399995.0
2007-05-03 19:12:00,1.9877,1.9878,1.9877,1.9878,563100005.0
2007-05-03 19:13:00,1.9878,1.9878,1.98755,1.98765,521999998.0
2007-05-03 19:14:00,1.98775,1.9878,1.98775,1.98775,61900000.0
2007-05-03 19:15:00,1.9878,1.9878,1.9877,1.9878,65200001.0
2007-05-03 19:16:00,1.9878,1.9878,1.98775,1.9878,341799997.0
2007-05-03 19:17:00,1.9878,1.9881,1.98775,1.98795,674000007.0
2007-05-03 19:18:00,1.988,1.988,1.9878,1.9878,448999998.0
2007-05-03 19:19:00,1.9878,1.9879,1.9877,1.98775,73100000.0
2007-05-03 19:20:00,1.9878,1.988,1.9878,1.988,108900000.0
2007-05-03 19:21:00,1.98795,1.988,1.9878,1.9879,594100002.0
2007-05-03 19:22:00,1.9879,1.9881,1.9878,1.9879,496840000.0
2007-05-03 19:23:00,1.9879,1.9881,1.98785,1.9881,695913303.0
2007-05-03 19:24:00,1.9881,1.9881,1.98805,1.9881,139514428.0
2007-05-03 19:25:00,1.9881,1.9881,1.988,1.9881,437799997.0
2007-05-03 19:26:00,1.9881,1.9886,1.988,1.9885,1193399997.0
2007-05-03 19:27:00,1.9886,1.9886,1.9885,1.9886,223100000.0
2007-05-03 19:28:00,1.9886,1.9889,1.9886,1.9889,521399998.0
2007-05-03 19:29:00,1.9889,1.9889,1.9887,1.9888,557199999.0
2007-05-03 19:30:00,1.9888,1.9894,1.9888,1.98935,515999993.0
2007-05-03 19:31:00,1.9893,1.98935,1.98875,1.9889,1838999996.0
2007-05-03 19:32:00,1.9889,1.98895,1.9886,1.9887,635600003.0
2007-05-03 19:33:00,1.9886,1.9887,1.9885,1.98865,871100002.0
2007-05-03 19:34:00,1.9887,1.9887,1.98855,1.98855,29200000.0
2007-05-03 19:35:00,1.98855,1.98855,1.9883,1.9883,146000000.0
2007-05-03 19:36:00,1.9883,1.9883,1.9881,1.98815,743099998.0
2007-05-03 19:37:00,1.9882,1.9882,1.9881,1.9882,331699999.0
2007-05-03 19:38:00,1.9882,1.98825,1.98795,1.98795,322000001.0
2007-05-03 19:39:00,1.988,1.9881,1.98795,1.98795,646399999.0
2007-05-03 19:40:00,1.98795,1.988,1.98775,1.98785,351699992.0
2007-05-03 19:41:00,1.9878,1.9878,1.9877,1.9878,180100000.0
2007-05-03 19:42:00,1.9878,1.9878,1.9877,1.9877,149400000.0
2007-05-03 19:43:00,1.9877,1.9877,1.9876,1.9877,352499998.0
2007-05-03 19:44:00,1.98755,1.9877,1.9875,1.9875,100300000.0
2007-05-03 19:45:00,1.9875,1.98765,1.98745,1.98755,410099999.0
2007-05-03 19:46:00,1.98755,1.9877,1.98755,1.9876,254000002.0
2007-05-03 19:47:00,1.9876,1.98775,1.9876,1.9877,152100000.0
2007-05-03 19:48:00,1.9877,1.9878,1.98765,1.9878,197700000.0
2007-05-03 19:49:00,1.98775,1.9878,1.98775,1.9878,20400000.0
2007-05-03 19:50:00,1.9878,1.9879,1.98775,1.9878,156700000.0
2007-05-03 19:51:00,1.9878,1.9879,1.9878,1.9878,142000000.0
2007-05-03 19:52:00,1.9878,1.98785,1.9878,1.9878,283100000.0
2007-05-03 19:53:00,1.9878,1.9878,1.9876,1.9877,502499998.0
2007-05-03 19:54:00,1.9877,1.9877,1.9876,1.9877,187800001.0
2007-05-03 19:55:00,1.98765,1.98765,1.9875,1.9875,588100005.0
2007-05-03 19:56:00,1.9875,1.9877,1.9875,1.9877,160100000.0
2007-05-03 19:57:00,1.9876,1.9877,1.9876,1.9877,36400000.0
2007-05-03 19:58:00,1.9877,1.9877,1.9876,1.9876,147299999.0
2007-05-03 19:59:00,1.9876,1.9878,1.9876,1.9876,236400001.0
2007-05-03 20:00:00,1.9876,1.9876,1.9876,1.9876,51800000.0
2007-05-03 20:01:00,1.9876,1.9876,1.9876,1.9876,23200000.0
2007-05-03 20:02:00,1.9876,1.9876,1.9875,1.9875,452400000.0
2007-05-03 20:03:00,1.9875,1.9875,1.98735,1.98735,297299998.0
2007-05-03 20:04:00,1.98735,1.9874,1.9871,1.9872,514499999.0
2007-05-03 20:05:00,1.9872,1.9873,1.98715,1.98715,721800004.0
2007-05-03 20:06:00,1.9872,1.9873,1.9871,1.9872,442600000.0
2007-05-03 20:07:00,1.9872,1.9872,1.9871,1.9872,575399998.0
2007-05-03 20:08:00,1.9872,1.9874,1.9872,1.9874,220800000.0
2007-05-03 20:09:00,1.9874,1.9876,1.9874,1.9875,217599999.0
2007-05-03 20:10:00,1.98755,1.98755,1.98745,1.9875,270300000.0
2007-05-03 20:11:00,1.9875,1.98755,1.98745,1.9875,306999998.0
2007-05-03 20:12:00,1.9875,1.98755,1.98745,1.9875,156200001.0
2007-05-03 20:13:00,1.98755,1.98755,1.9874,1.9874,315999999.0
2007-05-03 20:14:00,1.98745,1.98745,1.9873,1.9873,166499999.0
2007-05-03 20:15:00,1.9873,1.9874,1.9873,1.9874,103799999.0
2007-05-03 20:16:00,1.9874,1.9874,1.9874,1.9874,54700000.0
2007-05-03 20:17:00,1.9874,1.9874,1.9868,1.9869,868599998.0
2007-05-03 20:18:00,1.9869,1.9869,1.98625,1.98645,1194599992.0
2007-05-03 20:19:00,1.9865,1.9869,1.98645,1.9868,873799997.0
2007-05-03 20:20:00,1.98685,1.98705,1.98685,1.987,542899998.0
2007-05-03 20:21:00,1.987,1.987,1.9869,1.987,835099984.0
2007-05-03 20:22:00,1.987,1.9871,1.987,1.9871,374000003.0
2007-05-03 20:23:00,1.9871,1.98725,1.9871,1.9872,796100012.0
2007-05-03 20:24:00,1.9874,1.9874,1.98705,1.9872,505300004.0
2007-05-03 20:25:00,1.9872,1.9872,1.9871,1.9872,382700002.0
2007-05-03 20:26:00,1.9872,1.9873,1.9872,1.98725,393200000.0
2007-05-03 20:27:00,1.9872,1.9874,1.98705,1.9871,750600005.0
2007-05-03 20:28:00,1.9871,1.98725,1.987,1.98705,585599999.0
2007-05-03 20:29:00,1.9871,1.9872,1.987,1.987,120200000.0
2007-05-03 20:30:00,1.987,1.987,1.987,1.987,9200000.0
2007-05-03 20:31:00,1.987,1.987,1.9867,1.9867,239999994.0
2007-05-03 20:32:00,1.9867,1.9867,1.9865,1.9866,741800002.0
2007-05-03 20:33:00,1.9866,1.9867,1.9865,1.9866,1012700005.0
2007-05-03 20:34:00,1.9867,1.9869,1.9865,1.9865,1142599988.0
2007-05-03 20:35:00,1.9865,1.987,1.9865,1.9869,1314999993.0
2007-05-03 20:36:00,1.9869,1.9869,1.98675,1.9868,908600003.0
2007-05-03 20:37:00,1.9868,1.98695,1.9868,1.9869,607300000.0
2007-05-03 20:38:00,1.9869,1.9872,1.9869,1.9871,503199993.0
2007-05-03 20:39:00,1.9871,1.9872,1.9871,1.9871,391900000.0
2007-05-03 20:40:00,1.9871,1.9874,1.9871,1.98725,207400000.0
2007-05-03 20:41:00,1.98725,1.9873,1.9872,1.98725,257200000.0
2007-05-03 20:42:00,1.98725,1.9873,1.98715,1.9873,657399999.0
2007-05-03 20:43:00,1.9873,1.9873,1.9872,1.9872,38400000.0
2007-05-03 20:44:00,1.9872,1.9874,1.9872,1.98735,258099999.0
2007-05-03 20:45:00,1.9874,1.9874,1.9873,1.9874,204600000.0
2007-05-03 20:46:00,1.9874,1.9874,1.9873,1.9874,234199999.0
2007-05-03 20:47:00,1.9874,1.9875,1.9874,1.98745,160600000.0
2007-05-03 20:48:00,1.98745,1.98745,1.9873,1.9874,286800000.0
2007-05-03 20:49:00,1.9874,1.9874,1.9873,1.9873,399200000.0
2007-05-03 20:50:00,1.9873,1.9874,1.9873,1.9874,111799999.0
2007-05-03 20:51:00,1.9874,1.9876,1.9874,1.9875,382100002.0
2007-05-03 20:52:00,1.98745,1.9876,1.9874,1.9874,633400001.0
2007-05-03 20:53:00,1.9875,1.9876,1.9875,1.9875,147100000.0
2007-05-03 20:54:00,1.9875,1.9875,1.9873,1.9873,277700001.0
2007-05-03 20:55:00,1.9873,1.9874,1.9873,1.9873,198000000.0
2007-05-03 20:56:00,1.9873,1.9875,1.98725,1.98735,337000000.0
2007-05-03 20:57:00,1.9874,1.9876,1.9874,1.9875,247300000.0
2007-05-03 20:58:00,1.9875,1.9876,1.9875,1.9876,147400000.0
2007-05-03 20:59:00,1.9876,1.98785,1.9875,1.9878,219899999.0
2007-05-03 21:00:00,1.9878,1.9878,1.98745,1.9877,1144400008.0
2007-05-03 21:01:00,1.9877,1.988,1.9877,1.9879,924199994.0
2007-05-03 21:02:00,1.9879,1.988,1.9877,1.9878,956099996.0
2007-05-03 21:03:00,1.9878,1.9879,1.9878,1.9879,456099999.0
2007-05-03 21:04:00,1.9879,1.988,1.9878,1.988,409440974.0
2007-05-03 21:05:00,1.98795,1.98795,1.9879,1.98795,101400000.0
2007-05-03 21:06:00,1.9881,1.9884,1.9881,1.98835,164500003.0
2007-05-03 21:07:00,1.9884,1.9885,1.9881,1.9881,1080299998.0
2007-05-03 21:08:00,1.9881,1.9883,1.9881,1.9882,839099995.0
2007-05-03 21:09:00,1.9882,1.9882,1.988,1.9881,365499998.0
2007-05-03 21:10:00,1.988,1.988,1.98785,1.98785,300899997.0
2007-05-03 21:11:00,1.9879,1.9879,1.9877,1.9878,602200003.0
2007-05-03 21:12:00,1.9878,1.9878,1.9877,1.9878,250299998.0
2007-05-03 21:13:00,1.9878,1.988,1.9878,1.9878,267900001.0
2007-05-03 21:14:00,1.9878,1.9878,1.9877,1.9877,135825000.0
2007-05-03 21:15:00,1.9876,1.9877,1.9876,1.9876,302200000.0
2007-05-03 21:16:00,1.9876,1.9876,1.98755,1.9876,129799999.0
2007-05-03 21:17:00,1.9877,1.9877,1.98765,1.9877,642000001.0
2007-05-03 21:18:00,1.9877,1.9878,1.9877,1.9878,95400000.0
2007-05-03 21:19:00,1.9878,1.9878,1.98775,1.9878,211200000.0
2007-05-03 21:20:00,1.9879,1.9879,1.9878,1.9879,160400000.0
2007-05-03 21:21:00,1.9879,1.9879,1.98775,1.98775,277600000.0
2007-05-03 21:22:00,1.98775,1.9878,1.98765,1.9878,264700003.0
2007-05-03 21:23:00,1.9877,1.9877,1.9876,1.9877,307799996.0
2007-05-03 21:24:00,1.98765,1.9877,1.9875,1.98755,727700006.0
2007-05-03 21:25:00,1.98755,1.9877,1.98745,1.9877,400319998.0
2007-05-03 21:26:00,1.9877,1.9878,1.9877,1.9877,8840000.0
2007-05-03 21:27:00,1.9877,1.9877,1.9876,1.9876,70450000.0
2007-05-03 21:28:00,1.9876,1.9876,1.9876,1.9876,198800000.0
2007-05-03 21:29:00,1.9876,1.98765,1.98755,1.9876,100800000.0
2007-05-03 21:30:00,1.9876,1.9876,1.98745,1.9875,121700000.0
2007-05-03 21:31:00,1.9875,1.9876,1.98745,1.98745,277700002.0
2007-05-03 21:32:00,1.9874,1.9875,1.9874,1.98745,185600001.0
2007-05-03 21:33:00,1.9875,1.9875,1.98745,1.9875,301600004.0
2007-05-03 21:34:00,1.98745,1.9876,1.98745,1.9876,188200000.0
2007-05-03 21:35:00,1.9876,1.9878,1.9876,1.9878,533600001.0
2007-05-03 21:36:00,1.9878,1.9878,1.9876,1.9876,877100000.0
2007-05-03 21:37:00,1.9876,1.9877,1.9875,1.9876,604800004.0
2007-05-03 21:38:00,1.9876,1.9876,1.9876,1.9876,107900004.0
2007-05-03 21:39:00,1.9876,1.9878,1.9876,1.98765,374500008.0
2007-05-03 21:40:00,1.98765,1.98765,1.98765,1.98765,3200000.0
2007-05-03 21:41:00,1.98765,1.98765,1.9875,1.9875,77700004.0
2007-05-03 21:42:00,1.9876,1.9878,1.9876,1.9877,213500000.0
2007-05-03 21:43:00,1.9877,1.9879,1.9877,1.9879,518300002.0
2007-05-03 21:44:00,1.9879,1.9879,1.98785,1.9879,210299999.0
2007-05-03 21:45:00,1.9879,1.9879,1.9879,1.9879,308100001.0
2007-05-03 21:46:00,1.9879,1.9879,1.9878,1.9879,294500004.0
2007-05-03 21:47:00,1.9879,1.988,1.9877,1.9877,830500002.0
2007-05-03 21:48:00,1.9877,1.9877,1.9876,1.98765,249799998.0
2007-05-03 21:49:00,1.98765,1.98765,1.9876,1.9876,388099994.0
2007-05-03 21:50:00,1.9876,1.98765,1.9876,1.9876,72800000.0
2007-05-03 21:51:00,1.9876,1.9878,1.9876,1.9877,516400006.0
2007-05-03 21:52:00,1.9877,1.9881,1.98765,1.988,758399995.0
2007-05-03 21:53:00,1.9881,1.9882,1.988,1.9881,578800000.0
2007-05-03 21:54:00,1.9881,1.9882,1.9881,1.9881,190200001.0
2007-05-03 21:55:00,1.9881,1.9881,1.9879,1.98795,343400001.0
2007-05-03 21:56:00,1.98795,1.988,1.98795,1.988,51600000.0
2007-05-03 21:57:00,1.988,1.988,1.98795,1.98795,89300001.0
2007-05-03 21:58:00,1.988,1.988,1.988,1.988,197600000.0
2007-05-03 21:59:00,1.988,1.988,1.988,1.988,214500000.0
2007-05-03 22:00:00,1.988,1.9884,1.988,1.9883,630399999.0
2007-05-03 22:01:00,1.98825,1.9883,1.98805,1.9882,458150002.0
2007-05-03 22:02:00,1.9882,1.9883,1.9882,1.9883,329899999.0
2007-05-03 22:03:00,1.9883,1.9883,1.9883,1.9883,137800000.0
2007-05-03 22:04:00,1.9883,1.9883,1.98825,1.9883,33400000.0
2007-05-03 22:05:00,1.9883,1.9883,1.9882,1.9883,128200000.0
2007-05-03 22:06:00,1.9883,1.9883,1.98825,1.98825,239200000.0
2007-05-03 22:07:00,1.98825,1.9883,1.98815,1.98825,168000000.0
2007-05-03 22:08:00,1.9882,1.9883,1.98815,1.9882,205299998.0
2007-05-03 22:09:00,1.9882,1.9882,1.98815,1.9882,185300000.0
2007-05-03 22:10:00,1.98815,1.9885,1.98815,1.98845,389799999.0
2007-05-03 22:11:00,1.98845,1.9885,1.98825,1.9883,708199994.0
2007-05-03 22:12:00,1.9883,1.9884,1.98815,1.98825,227899995.0
2007-05-03 22:13:00,1.9882,1.98825,1.9881,1.9882,246800000.0
2007-05-03 22:14:00,1.9882,1.9883,1.9881,1.9883,144800000.0
2007-05-03 22:15:00,1.9883,1.9883,1.9882,1.9883,5900000.0
2007-05-03 22:16:00,1.9883,1.9883,1.9883,1.9883,5800000.0
2007-05-03 22:17:00,1.9883,1.9883,1.9882,1.9883,49400000.0
2007-05-03 22:18:00,1.9883,1.9884,1.9882,1.9884,181339998.0
2007-05-03 22:19:00,1.9884,1.9884,1.9883,1.9884,125100001.0
2007-05-03 22:20:00,1.9884,1.9884,1.9882,1.9882,35000000.0
2007-05-03 22:21:00,1.9882,1.9884,1.9882,1.9882,43200000.0
2007-05-03 22:22:00,1.9881,1.9881,1.98794,1.98808,27200000.0
2007-05-03 22:23:00,1.9882,1.9882,1.9882,1.9882,19810000.0
2007-05-03 22:24:00,1.9882,1.9882,1.9881,1.9882,12610000.0
2007-05-03 22:25:00,1.9882,1.9882,1.9882,1.9882,210000.0
2007-05-03 22:26:00,1.9881,1.9881,1.9881,1.9881,6800000.0
2007-05-03 22:27:00,1.9882,1.9882,1.988,1.988,292549995.0
2007-05-03 22:28:00,1.988,1.988,1.9879,1.9879,222400000.0
2007-05-03 22:29:00,1.9879,1.9879,1.98785,1.9879,421800000.0
2007-05-03 22:30:00,1.9879,1.9879,1.98785,1.9879,166900000.0
2007-05-03 22:31:00,1.9879,1.9879,1.9878,1.9879,230800004.0
2007-05-03 22:32:00,1.9879,1.988,1.98775,1.988,216099998.0
2007-05-03 22:33:00,1.988,1.988,1.9878,1.9878,756999996.0
2007-05-03 22:34:00,1.9878,1.9881,1.9878,1.988,258300000.0
2007-05-03 22:35:00,1.988,1.988,1.9879,1.988,99099998.0
2007-05-03 22:36:00,1.988,1.9882,1.98795,1.9881,53300000.0
2007-05-03 22:37:00,1.9881,1.9881,1.988,1.9881,18000000.0
2007-05-03 22:38:00,1.9881,1.9881,1.988,1.988,40000000.0
2007-05-03 22:39:00,1.988,1.9881,1.988,1.9881,57200000.0
2007-05-03 22:40:00,1.9881,1.9883,1.988,1.9881,97800000.0
2007-05-03 22:41:00,1.98805,1.9883,1.98805,1.9882,51600000.0
2007-05-03 22:42:00,1.9882,1.9882,1.98805,1.98815,32300000.0
2007-05-03 22:43:00,1.9882,1.9882,1.9882,1.9882,26500000.0
2007-05-03 22:44:00,1.98804,1.98806,1.98783,1.98798,91700000.0
2007-05-03 22:45:00,1.9882,1.9882,1.988,1.9881,72700000.0
2007-05-03 22:46:00,1.9881,1.9881,1.988,1.988,116300000.0
2007-05-03 22:47:00,1.9879,1.9879,1.9878,1.9878,82900003.0
2007-05-03 22:48:00,1.9878,1.9878,1.9877,1.9877,303600009.0
2007-05-03 22:49:00,1.9877,1.9879,1.9877,1.9877,208300009.0
2007-05-03 22:50:00,1.9877,1.9877,1.9875,1.9875,323399998.0
2007-05-03 22:51:00,1.9875,1.9875,1.9873,1.9873,377800005.0
2007-05-03 22:52:00,1.9873,1.9873,1.987,1.9871,384399998.0
2007-05-03 22:53:00,1.987,1.98715,1.987,1.98705,187300000.0
2007-05-03 22:54:00,1.98705,1.9872,1.987,1.98715,315699998.0
2007-05-03 22:55:00,1.9872,1.9872,1.9869,1.987,134000000.0
2007-05-03 22:56:00,1.987,1.9871,1.987,1.9871,127200000.0
2007-05-03 22:57:00,1.9871,1.9871,1.9867,1.9867,144200001.0
2007-05-03 22:58:00,1.9868,1.9868,1.9866,1.9866,403199998.0
2007-05-03 22:59:00,1.9866,1.9866,1.9865,1.9865,192799999.0
2007-05-03 23:00:00,1.9865,1.9866,1.9864,1.9865,245300002.0
2007-05-03 23:01:00,1.9865,1.9867,1.9865,1.9866,134200001.0
2007-05-03 23:02:00,1.9866,1.9871,1.9866,1.9866,317900001.0
2007-05-03 23:03:00,1.9867,1.9873,1.9866,1.987,142999999.0
2007-05-03 23:04:00,1.9875,1.9877,1.9875,1.9877,129700003.0
2007-05-03 23:05:00,1.9877,1.9878,1.9877,1.9878,168700004.0
2007-05-03 23:06:00,1.9878,1.9878,1.9878,1.9878,12800000.0
2007-05-03 23:07:00,1.9878,1.9878,1.9877,1.9878,103000000.0
2007-05-03 23:08:00,1.9878,1.9879,1.9877,1.9879,300499996.0
2007-05-03 23:09:00,1.9878,1.9878,1.9876,1.9878,326499993.0
2007-05-03 23:10:00,1.9878,1.988,1.9878,1.988,71200000.0
2007-05-03 23:11:00,1.988,1.9881,1.9879,1.9881,157100005.0
2007-05-03 23:12:00,1.9881,1.9881,1.9879,1.988,106999999.0
2007-05-03 23:13:00,1.9881,1.9881,1.9877,1.9878,244800003.0
2007-05-03 23:14:00,1.9878,1.9881,1.9878,1.988,338800002.0
2007-05-03 23:15:00,1.9879,1.988,1.9878,1.988,272400003.0
2007-05-03 23:16:00,1.988,1.9881,1.9879,1.9879,138700004.0
2007-05-03 23:17:00,1.9879,1.988,1.9879,1.9879,75500000.0
2007-05-03 23:18:00,1.9879,1.988,1.9879,1.988,132300000.0
2007-05-03 23:19:00,1.988,1.988,1.988,1.988,117199998.0
2007-05-03 23:20:00,1.988,1.988,1.988,1.988,32599999.0
2007-05-03 23:21:00,1.988,1.988,1.988,1.988,116799999.0
2007-05-03 23:22:00,1.988,1.988,1.988,1.988,75400000.0
2007-05-03 23:23:00,1.988,1.988,1.9879,1.988,185199999.0
2007-05-03 23:24:00,1.988,1.9881,1.9876,1.9877,372499998.0
2007-05-03 23:25:00,1.9877,1.9877,1.9876,1.9876,247200006.0
2007-05-03 23:26:00,1.9876,1.9877,1.9875,1.9875,379599994.0
2007-05-03 23:27:00,1.9875,1.9879,1.9875,1.9875,546200001.0
2007-05-03 23:28:00,1.9875,1.9877,1.9874,1.9874,141400003.0
2007-05-03 23:29:00,1.9876,1.9877,1.9872,1.9874,415000012.0
2007-05-03 23:30:00,1.9874,1.9875,1.9871,1.9872,235000000.0
2007-05-03 23:31:00,1.9872,1.9873,1.9871,1.9871,254700000.0
2007-05-03 23:32:00,1.9872,1.9875,1.98705,1.9873,575700004.0
2007-05-03 23:33:00,1.9873,1.9875,1.9872,1.9873,175800005.0
2007-05-03 23:34:00,1.9873,1.9876,1.9871,1.9875,756100003.0
2007-05-03 23:35:00,1.9875,1.9876,1.9874,1.9875,390500000.0
2007-05-03 23:36:00,1.9876,1.9876,1.9875,1.9875,69100000.0
2007-05-03 23:37:00,1.9876,1.9876,1.9874,1.9875,334499997.0
2007-05-03 23:38:00,1.9876,1.9878,1.9875,1.9878,273100001.0
2007-05-03 23:39:00,1.9878,1.9878,1.9874,1.9875,376200000.0
2007-05-03 23:40:00,1.9874,1.9875,1.98715,1.9873,402899990.0
2007-05-03 23:41:00,1.9874,1.9875,1.9872,1.9874,202400000.0
2007-05-03 23:42:00,1.9872,1.9873,1.9872,1.9872,44000000.0
2007-05-03 23:43:00,1.9872,1.9875,1.9872,1.9874,132400000.0
2007-05-03 23:44:00,1.9875,1.9876,1.9871,1.9872,333200004.0
2007-05-03 23:45:00,1.9872,1.9874,1.9872,1.9873,120999998.0
2007-05-03 23:46:00,1.9873,1.9873,1.9872,1.9872,216500002.0
2007-05-03 23:47:00,1.9872,1.9873,1.9872,1.9873,45800001.0
2007-05-03 23:48:00,1.9873,1.9874,1.9873,1.9873,104700000.0
2007-05-03 23:49:00,1.9872,1.9874,1.9872,1.9873,65000000.0
2007-05-03 23:50:00,1.9873,1.9873,1.9871,1.9871,50400000.0
2007-05-03 23:51:00,1.9868,1.9871,1.9864,1.9869,441100000.0
2007-05-03 23:52:00,1.9868,1.9871,1.9868,1.9869,214199998.0
2007-05-03 23:53:00,1.9868,1.9868,1.9864,1.9864,276100004.0
2007-05-03 23:54:00,1.9864,1.9868,1.9864,1.9867,269900005.0
2007-05-03 23:55:00,1.9868,1.9868,1.9868,1.9868,187799999.0
2007-05-03 23:56:00,1.9868,1.9868,1.9868,1.9868,54200000.0
2007-05-03 23:57:00,1.9868,1.987,1.9868,1.9869,97600000.0
2007-05-03 23:58:00,1.9868,1.9872,1.9868,1.9869,509099998.0
2007-05-03 23:59:00,1.987,1.9871,1.987,1.987,418300000.0
2007-05-04 00:00:00,1.9871,1.9873,1.987,1.9873,643699999.0
2007-05-04 00:01:00,1.9873,1.9874,1.987,1.9874,473900005.0
2007-05-04 00:02:00,1.9874,1.9874,1.9874,1.9874,105200000.0
2007-05-04 00:03:00,1.9874,1.9874,1.9874,1.9874,44800000.0
2007-05-04 00:04:00,1.9874,1.9874,1.9874,1.9874,44800000.0
2007-05-04 00:05:00,1.9874,1.9874,1.98705,1.9872,145500000.0
2007-05-04 00:06:00,1.9871,1.9872,1.9866,1.9867,251600000.0
2007-05-04 00:07:00,1.9868,1.9868,1.9866,1.9866,236600000.0
2007-05-04 00:08:00,1.9866,1.9866,1.9866,1.9866,199600000.0
2007-05-04 00:09:00,1.98655,1.9866,1.98655,1.9866,57899999.0
2007-05-04 00:10:00,1.9866,1.9867,1.9866,1.9866,112400000.0
2007-05-04 00:11:00,1.9866,1.9866,1.9865,1.9865,323100002.0
2007-05-04 00:12:00,1.9866,1.9866,1.9866,1.9866,141800000.0
2007-05-04 00:13:00,1.98651,1.98651,1.98641,1.98641,6400000.0
2007-05-04 00:14:00,1.9866,1.9866,1.9866,1.9866,121600003.0
2007-05-04 00:15:00,1.9866,1.9866,1.9866,1.9866,116600000.0
2007-05-04 00:16:00,1.9866,1.9866,1.9866,1.9866,76399997.0
2007-05-04 00:17:00,1.9866,1.9866,1.98655,1.98655,90899997.0
2007-05-04 00:18:00,1.9866,1.9866,1.98655,1.9866,57399999.0
2007-05-04 00:19:00,1.9867,1.9868,1.9866,1.9867,114199999.0
2007-05-04 00:20:00,1.9868,1.9868,1.9867,1.9867,19900000.0
2007-05-04 00:21:00,1.9867,1.9868,1.9867,1.9868,213699999.0
2007-05-04 00:22:00,1.9868,1.9869,1.9868,1.9869,120000000.0
2007-05-04 00:23:00,1.9869,1.9869,1.9868,1.9868,184100000.0
2007-05-04 00:24:00,1.9868,1.9869,1.9868,1.9868,105500000.0
2007-05-04 00:25:00,1.9869,1.9869,1.9868,1.9868,152900000.0
2007-05-04 00:26:00,1.9868,1.9868,1.9868,1.9868,95100001.0
2007-05-04 00:27:00,1.9869,1.9873,1.9869,1.9873,442300000.0
2007-05-04 00:28:00,1.9873,1.9873,1.9872,1.9873,120600000.0
2007-05-04 00:29:00,1.9873,1.9873,1.9873,1.9873,82400000.0
2007-05-04 00:30:00,1.9873,1.9873,1.9873,1.9873,21600000.0
2007-05-04 00:31:00,1.9873,1.9873,1.9873,1.9873,48000000.0
2007-05-04 00:32:00,1.9873,1.9873,1.9873,1.9873,69600000.0
2007-05-04 00:33:00,1.9872,1.9873,1.9872,1.9873,76299999.0
2007-05-04 00:34:00,1.9873,1.9873,1.9873,1.9873,68000000.0
2007-05-04 00:35:00,1.9873,1.9874,1.9873,1.9873,228400001.0
2007-05-04 00:36:00,1.9875,1.9875,1.9873,1.9874,838399987.0
2007-05-04 00:37:00,1.9874,1.9875,1.9874,1.9874,403500003.0
2007-05-04 00:38:00,1.9875,1.9875,1.9874,1.9874,377199998.0
2007-05-04 00:39:00,1.9874,1.9875,1.9874,1.9875,611000005.0
2007-05-04 00:40:00,1.9875,1.9875,1.9875,1.9875,261099998.0
2007-05-04 00:41:00,1.9876,1.9876,1.9875,1.9875,109400002.0
2007-05-04 00:42:00,1.9876,1.9876,1.9875,1.9875,454999995.0
2007-05-04 00:43:00,1.9875,1.9876,1.9875,1.9875,166999997.0
2007-05-04 00:44:00,1.98742,1.98742,1.98728,1.98728,28000000.0
2007-05-04 00:45:00,1.9876,1.9876,1.9875,1.9876,271100007.0
2007-05-04 00:46:00,1.9876,1.9878,1.9876,1.9878,203800004.0
2007-05-04 00:47:00,1.9878,1.9878,1.9877,1.9877,209800002.0
2007-05-04 00:48:00,1.9877,1.9881,1.9877,1.9879,782200003.0
2007-05-04 00:49:00,1.9879,1.9879,1.9877,1.9877,568800004.0
2007-05-04 00:50:00,1.9879,1.9879,1.9877,1.9877,117800002.0
2007-05-04 00:51:00,1.9879,1.9879,1.9877,1.9877,119000000.0
2007-05-04 00:52:00,1.9876,1.9878,1.9876,1.9877,285900001.0
2007-05-04 00:53:00,1.9878,1.9878,1.9877,1.9877,191999999.0
2007-05-04 00:54:00,1.9877,1.9877,1.9877,1.9877,140800000.0
2007-05-04 00:55:00,1.9877,1.9877,1.9877,1.9877,70000000.0
2007-05-04 00:56:00,1.9877,1.9877,1.9877,1.9877,54500000.0
2007-05-04 00:57:00,1.9877,1.9879,1.9877,1.9877,188600001.0
2007-05-04 00:58:00,1.9877,1.9877,1.9877,1.9877,85500000.0
2007-05-04 00:59:00,1.9877,1.9877,1.9877,1.9877,58000000.0
2007-05-04 01:00:00,1.9877,1.9878,1.9877,1.9877,65200000.0
2007-05-04 01:01:00,1.9877,1.9877,1.9877,1.9877,28200000.0
2007-05-04 01:02:00,1.9877,1.9877,1.9877,1.9877,93800001.0
2007-05-04 01:03:00,1.9877,1.9878,1.98765,1.9877,130100002.0
2007-05-04 01:04:00,1.9877,1.9877,1.9877,1.9877,204700001.0
2007-05-04 01:05:00,1.9877,1.9877,1.9877,1.9877,204400000.0
2007-05-04 01:06:00,1.9877,1.9877,1.98765,1.98765,169000000.0
2007-05-04 01:07:00,1.9877,1.9878,1.9876,1.98765,341700002.0
2007-05-04 01:08:00,1.9877,1.9877,1.9877,1.9877,69700000.0
2007-05-04 01:09:00,1.9877,1.9878,1.9877,1.9878,118900000.0
2007-05-04 01:10:00,1.9878,1.9878,1.9877,1.9878,140900000.0
2007-05-04 01:11:00,1.9878,1.9878,1.9877,1.9877,393700000.0
2007-05-04 01:12:00,1.9878,1.9878,1.9878,1.9878,333900003.0
2007-05-04 01:13:00,1.9878,1.9878,1.9876,1.9877,318100003.0
2007-05-04 01:14:00,1.9877,1.9878,1.9877,1.9878,171000000.0
2007-05-04 01:15:00,1.9878,1.9879,1.9878,1.9879,156300000.0
2007-05-04 01:16:00,1.9879,1.9879,1.9875,1.9875,510099997.0
2007-05-04 01:17:00,1.9875,1.9877,1.9875,1.9877,262500002.0
2007-05-04 01:18:00,1.9877,1.9877,1.9876,1.9876,124099998.0
2007-05-04 01:19:00,1.9877,1.988,1.9877,1.98795,283999995.0
2007-05-04 01:20:00,1.98795,1.9881,1.9879,1.9881,451099997.0
2007-05-04 01:21:00,1.9881,1.9881,1.9879,1.9879,441299995.0
2007-05-04 01:22:00,1.9879,1.9881,1.9879,1.988,333200004.0
2007-05-04 01:23:00,1.988,1.988,1.9878,1.9879,363899997.0
2007-05-04 01:24:00,1.9879,1.9879,1.9876,1.9876,272299999.0
2007-05-04 01:25:00,1.9876,1.9876,1.9875,1.9876,222200000.0
2007-05-04 01:26:00,1.9876,1.9876,1.9876,1.9876,305300001.0
2007-05-04 01:27:00,1.9876,1.9876,1.9876,1.9876,133800000.0
2007-05-04 01:28:00,1.9877,1.9877,1.9876,1.9876,452199994.0
2007-05-04 01:29:00,1.9876,1.9876,1.9876,1.9876,129799994.0
2007-05-04 01:30:00,1.9876,1.9876,1.9876,1.9876,183099996.0
2007-05-04 01:31:00,1.9876,1.9876,1.9875,1.9876,190799997.0
2007-05-04 01:32:00,1.9876,1.9877,1.9876,1.9877,180699991.0
2007-05-04 01:33:00,1.9876,1.9878,1.9876,1.9876,191799998.0
2007-05-04 01:34:00,1.9876,1.9876,1.9875,1.9875,203299996.0
2007-05-04 01:35:00,1.9875,1.9875,1.9873,1.9873,145800000.0
2007-05-04 01:36:00,1.9873,1.9873,1.9872,1.9873,124000002.0
2007-05-04 01:37:00,1.9873,1.9873,1.9873,1.9873,136800000.0
2007-05-04 01:38:00,1.9873,1.9874,1.9871,1.9873,276599994.0
2007-05-04 01:39:00,1.9873,1.9873,1.9872,1.9872,164699999.0
2007-05-04 01:40:00,1.9872,1.9872,1.98715,1.98715,59200000.0
2007-05-04 01:41:00,1.98715,1.9872,1.98715,1.9872,148400000.0
2007-05-04 01:42:00,1.9872,1.9872,1.9872,1.9872,14000000.0
2007-05-04 01:43:00,1.98693,1.98706,1.98693,1.98706,42400000.0
2007-05-04 01:44:00,1.9872,1.9872,1.9872,1.9872,34000000.0
2007-05-04 01:45:00,1.9872,1.9873,1.9872,1.9873,170399999.0
2007-05-04 01:46:00,1.9873,1.9873,1.9871,1.9871,206399996.0
2007-05-04 01:47:00,1.9871,1.9871,1.98695,1.987,455400000.0
2007-05-04 01:48:00,1.987,1.987,1.98695,1.987,98599996.0
2007-05-04 01:49:00,1.987,1.9872,1.987,1.987,461699990.0
2007-05-04 01:50:00,1.987,1.9871,1.987,1.987,334699995.0
2007-05-04 01:51:00,1.987,1.9872,1.987,1.9871,177299999.0
2007-05-04 01:52:00,1.9871,1.9871,1.987,1.9871,91300000.0
2007-05-04 01:53:00,1.987,1.9871,1.987,1.9871,72400000.0
2007-05-04 01:54:00,1.9871,1.9871,1.98705,1.9871,268800003.0
2007-05-04 01:55:00,1.9871,1.9871,1.9871,1.9871,134299996.0
2007-05-04 01:56:00,1.9871,1.9873,1.98705,1.98725,798699989.0
2007-05-04 01:57:00,1.98725,1.9874,1.98725,1.9874,430099991.0
2007-05-04 01:58:00,1.9874,1.9875,1.98735,1.9874,175399998.0
2007-05-04 01:59:00,1.9874,1.9875,1.98735,1.9874,313899994.0
2007-05-04 02:00:00,1.9874,1.9876,1.98735,1.9876,230599998.0
2007-05-04 02:01:00,1.9876,1.9876,1.9876,1.9876,35500000.0
2007-05-04 02:02:00,1.9875,1.9876,1.98745,1.98745,251200002.0
2007-05-04 02:03:00,1.9875,1.9875,1.98745,1.9875,120900001.0
2007-05-04 02:04:00,1.9875,1.9876,1.9875,1.9875,106000000.0
2007-05-04 02:05:00,1.98755,1.9877,1.98755,1.9876,200400000.0
2007-05-04 02:06:00,1.9877,1.9877,1.9873,1.9873,518199994.0
2007-05-04 02:07:00,1.9873,1.9874,1.98725,1.9874,221799998.0
2007-05-04 02:08:00,1.9874,1.9878,1.9873,1.9876,376399998.0
2007-05-04 02:09:00,1.9876,1.9876,1.98735,1.98735,131800000.0
2007-05-04 02:10:00,1.98745,1.9877,1.9874,1.9876,393899999.0
2007-05-04 02:11:00,1.9876,1.9876,1.98745,1.98745,171000001.0
2007-05-04 02:12:00,1.9876,1.9877,1.9874,1.9875,385499999.0
2007-05-04 02:13:00,1.9876,1.98765,1.9875,1.9875,501099994.0
2007-05-04 02:14:00,1.9875,1.9877,1.9875,1.9877,446700001.0
2007-05-04 02:15:00,1.9877,1.9877,1.9876,1.9876,163700006.0
2007-05-04 02:16:00,1.9876,1.9876,1.9875,1.9876,342399999.0
2007-05-04 02:17:00,1.9876,1.9878,1.98745,1.98755,553100006.0
2007-05-04 02:18:00,1.9877,1.9877,1.9875,1.9876,370999993.0
2007-05-04 02:19:00,1.9876,1.9878,1.9876,1.9877,367200005.0
2007-05-04 02:20:00,1.9877,1.9878,1.9877,1.9877,260100000.0
2007-05-04 02:21:00,1.9877,1.9877,1.98755,1.98755,205900004.0
2007-05-04 02:22:00,1.9876,1.9876,1.9875,1.9875,167400000.0
2007-05-04 02:23:00,1.9875,1.9875,1.9873,1.9875,197100000.0
2007-05-04 02:24:00,1.9875,1.9876,1.9875,1.9875,5000000.0
2007-05-04 02:25:00,1.9875,1.9875,1.9874,1.9874,54199999.0
2007-05-04 02:26:00,1.9874,1.9875,1.9874,1.9875,68499999.0
2007-05-04 02:27:00,1.9874,1.9874,1.9873,1.9874,241000000.0
2007-05-04 02:28:00,1.9874,1.9875,1.9874,1.9874,113500000.0
2007-05-04 02:29:00,1.9873,1.9874,1.9873,1.9873,410399998.0
2007-05-04 02:30:00,1.9873,1.9873,1.9872,1.9872,103000000.0
2007-05-04 02:31:00,1.9873,1.9873,1.9871,1.9871,43699999.0
2007-05-04 02:32:00,1.9872,1.9873,1.9872,1.9873,31900000.0
2007-05-04 02:33:00,1.9873,1.9873,1.9872,1.9873,22500000.0
2007-05-04 02:34:00,1.9873,1.9874,1.9872,1.9873,47000000.0
2007-05-04 02:35:00,1.9873,1.9873,1.9872,1.9872,57800000.0
2007-05-04 02:36:00,1.9873,1.9873,1.9873,1.9873,42900000.0
2007-05-04 02:37:00,1.9873,1.9873,1.9872,1.9872,327599994.0
2007-05-04 02:38:00,1.9872,1.9872,1.98715,1.9872,371999997.0
2007-05-04 02:39:00,1.9872,1.9873,1.98705,1.9871,262700003.0
2007-05-04 02:40:00,1.9871,1.9872,1.9871,1.9872,277400000.0
2007-05-04 02:41:00,1.9872,1.9872,1.9871,1.9871,112900003.0
2007-05-04 02:42:00,1.9871,1.9872,1.987,1.9871,286200002.0
2007-05-04 02:43:00,1.987,1.9871,1.987,1.987,133200000.0
2007-05-04 02:44:00,1.987,1.9872,1.987,1.98705,266799998.0
2007-05-04 02:45:00,1.9871,1.9872,1.9871,1.9871,317600015.0
2007-05-04 02:46:00,1.9871,1.9871,1.98705,1.9871,482500006.0
2007-05-04 02:47:00,1.9872,1.9872,1.9872,1.9872,338200005.0
2007-05-04 02:48:00,1.9872,1.9872,1.98715,1.9872,343699999.0
2007-05-04 02:49:00,1.9872,1.9872,1.9872,1.9872,92500000.0
2007-05-04 02:50:00,1.9873,1.9873,1.9871,1.9871,195000005.0
2007-05-04 02:51:00,1.9871,1.9873,1.9871,1.9871,480500000.0
2007-05-04 02:52:00,1.9871,1.9872,1.9871,1.9871,408700002.0
2007-05-04 02:53:00,1.9872,1.9874,1.9872,1.9872,177000000.0
2007-05-04 02:54:00,1.9873,1.9874,1.9871,1.9874,501599999.0
2007-05-04 02:55:00,1.9873,1.9874,1.98705,1.9872,520800013.0
2007-05-04 02:56:00,1.9872,1.9872,1.987,1.987,355300001.0
2007-05-04 02:57:00,1.987,1.9871,1.9869,1.9869,212099995.0
2007-05-04 02:58:00,1.987,1.987,1.9869,1.987,116500003.0
2007-05-04 02:59:00,1.987,1.987,1.987,1.987,49099999.0
2007-05-04 03:00:00,1.987,1.987,1.987,1.987,16299999.0
2007-05-04 03:01:00,1.987,1.987,1.9869,1.987,313299993.0
2007-05-04 03:02:00,1.987,1.9871,1.987,1.987,133700001.0
2007-05-04 03:03:00,1.987,1.987,1.9868,1.9869,319000006.0
2007-05-04 03:04:00,1.9869,1.9869,1.98655,1.9866,541900008.0
2007-05-04 03:05:00,1.9867,1.9867,1.9865,1.9866,601600003.0
2007-05-04 03:06:00,1.9866,1.9867,1.9865,1.9867,412300014.0
2007-05-04 03:07:00,1.9866,1.9866,1.98645,1.9866,234599998.0
2007-05-04 03:08:00,1.9866,1.9866,1.9865,1.9866,411299998.0
2007-05-04 03:09:00,1.9866,1.9867,1.9866,1.9867,467799998.0
2007-05-04 03:10:00,1.9867,1.9871,1.9867,1.9867,319200000.0
2007-05-04 03:11:00,1.9868,1.9868,1.9867,1.9867,158500000.0
2007-05-04 03:12:00,1.9867,1.9867,1.9866,1.9867,370800000.0
2007-05-04 03:13:00,1.9867,1.9869,1.98655,1.9869,731500012.0
2007-05-04 03:14:00,1.9869,1.9869,1.98655,1.9867,853000002.0
2007-05-04 03:15:00,1.9867,1.9868,1.9867,1.9867,229500005.0
2007-05-04 03:16:00,1.9867,1.9868,1.9867,1.9868,81599998.0
2007-05-04 03:17:00,1.9868,1.9868,1.9868,1.9868,46799999.0
2007-05-04 03:18:00,1.98675,1.98675,1.9866,1.9867,141700003.0
2007-05-04 03:19:00,1.9867,1.9868,1.9866,1.9867,31600001.0
2007-05-04 03:20:00,1.9867,1.98675,1.9867,1.9867,39200000.0
2007-05-04 03:21:00,1.9867,1.9867,1.9867,1.9867,167800001.0
2007-05-04 03:22:00,1.9867,1.9868,1.9866,1.9868,203400001.0
2007-05-04 03:23:00,1.9868,1.98685,1.9867,1.9868,94300001.0
2007-05-04 03:24:00,1.98685,1.9869,1.9868,1.9868,48900000.0
2007-05-04 03:25:00,1.98685,1.9869,1.9868,1.9869,21600000.0
2007-05-04 03:26:00,1.9869,1.9869,1.98685,1.98685,4300000.0
2007-05-04 03:27:00,1.98685,1.9869,1.98685,1.9869,20000000.0
2007-05-04 03:28:00,1.9869,1.9869,1.9869,1.9869,11800000.0
2007-05-04 03:29:00,1.987,1.987,1.98665,1.9867,595800010.0
2007-05-04 03:30:00,1.98665,1.9868,1.9866,1.9868,1361899992.0
2007-05-04 03:31:00,1.9867,1.9869,1.9866,1.9867,536799998.0
2007-05-04 03:32:00,1.9867,1.9867,1.9866,1.9867,50900000.0
2007-05-04 03:33:00,1.9867,1.9867,1.98605,1.9862,689400007.0
2007-05-04 03:34:00,1.9861,1.9862,1.9857,1.98575,508000001.0
2007-05-04 03:35:00,1.9857,1.9857,1.9854,1.9855,565500004.0
2007-05-04 03:36:00,1.9855,1.9856,1.9852,1.9852,397000006.0
2007-05-04 03:37:00,1.9852,1.9852,1.9849,1.985,1227499994.0
2007-05-04 03:38:00,1.9851,1.9856,1.985,1.9854,1385799985.0
2007-05-04 03:39:00,1.9854,1.986,1.9853,1.9859,1179999991.0
2007-05-04 03:40:00,1.9859,1.986,1.9857,1.986,527400003.0
2007-05-04 03:41:00,1.986,1.986,1.98565,1.98565,868199993.0
2007-05-04 03:42:00,1.98565,1.9858,1.98525,1.9854,997399998.0
2007-05-04 03:43:00,1.9854,1.9855,1.9853,1.9855,849699999.0
2007-05-04 03:44:00,1.98545,1.9857,1.98545,1.9857,1158699991.0
2007-05-04 03:45:00,1.9857,1.9857,1.9856,1.9856,545500000.0
2007-05-04 03:46:00,1.9856,1.986,1.9856,1.986,746999998.0
2007-05-04 03:47:00,1.986,1.986,1.9859,1.986,183900000.0
2007-05-04 03:48:00,1.9859,1.9863,1.9859,1.9863,215700002.0
2007-05-04 03:49:00,1.9863,1.9863,1.9862,1.9863,89200000.0
2007-05-04 03:50:00,1.9863,1.9865,1.9863,1.9865,367899999.0
2007-05-04 03:51:00,1.9865,1.9866,1.9865,1.9866,312700000.0
2007-05-04 03:52:00,1.9866,1.9866,1.9865,1.9865,177600000.0
2007-05-04 03:53:00,1.9866,1.9866,1.9865,1.9866,228500004.0
2007-05-04 03:54:00,1.9866,1.9867,1.9865,1.9865,413900001.0
2007-05-04 03:55:00,1.9865,1.9866,1.9865,1.9865,223800004.0
2007-05-04 03:56:00,1.9865,1.9865,1.9865,1.9865,15500000.0
2007-05-04 03:57:00,1.9865,1.9865,1.9865,1.9865,46500000.0
2007-05-04 03:58:00,1.9865,1.9866,1.9865,1.9866,311200000.0
2007-05-04 03:59:00,1.9866,1.9866,1.9864,1.9864,209500000.0
2007-05-04 04:00:00,1.9863,1.9865,1.9863,1.9864,658600003.0
2007-05-04 04:01:00,1.9864,1.9865,1.9862,1.9862,421699999.0
2007-05-04 04:02:00,1.9863,1.9863,1.986,1.986,777199994.0
2007-05-04 04:03:00,1.986,1.9862,1.98595,1.9862,812899992.0
2007-05-04 04:04:00,1.9861,1.9863,1.9861,1.9862,1260999995.0
2007-05-04 04:05:00,1.9862,1.9862,1.98605,1.98605,305599993.0
2007-05-04 04:06:00,1.98605,1.9862,1.986,1.9861,284400008.0
2007-05-04 04:07:00,1.9863,1.9863,1.9863,1.9863,38000000.0
2007-05-04 04:08:00,1.9863,1.9864,1.9863,1.9864,96800000.0
2007-05-04 04:09:00,1.9865,1.9865,1.9863,1.9864,395200000.0
2007-05-04 04:10:00,1.9864,1.9865,1.9864,1.9864,386800000.0
2007-05-04 04:11:00,1.9864,1.9864,1.9863,1.9863,58400002.0
2007-05-04 04:12:00,1.9864,1.9865,1.9859,1.986,545100010.0
2007-05-04 04:13:00,1.986,1.9861,1.9859,1.986,356399996.0
2007-05-04 04:14:00,1.986,1.9861,1.9859,1.986,643599991.0
2007-05-04 04:15:00,1.986,1.9862,1.986,1.9861,337399999.0
2007-05-04 04:16:00,1.9861,1.9862,1.98595,1.986,562999992.0
2007-05-04 04:17:00,1.986,1.9861,1.9859,1.9859,263900003.0
2007-05-04 04:18:00,1.9859,1.986,1.9857,1.9857,518200005.0
2007-05-04 04:19:00,1.9857,1.9859,1.9857,1.9858,313300000.0
2007-05-04 04:20:00,1.9858,1.9858,1.9856,1.9858,229599996.0
2007-05-04 04:21:00,1.9858,1.9858,1.9856,1.9856,399399992.0
2007-05-04 04:22:00,1.9857,1.9857,1.9856,1.9856,276299994.0
2007-05-04 04:23:00,1.9856,1.9856,1.9854,1.9855,365899999.0
2007-05-04 04:24:00,1.9856,1.9857,1.9853,1.9853,232200003.0
2007-05-04 04:25:00,1.9853,1.9855,1.98495,1.98495,230100000.0
2007-05-04 04:26:00,1.98495,1.9853,1.98495,1.9853,1924299998.0
2007-05-04 04:27:00,1.9853,1.9855,1.985,1.985,846799995.0
2007-05-04 04:28:00,1.98505,1.9853,1.98505,1.9852,600699992.0
2007-05-04 04:29:00,1.9852,1.9852,1.9851,1.9851,283400000.0
2007-05-04 04:30:00,1.9851,1.9852,1.9851,1.9851,199200000.0
2007-05-04 04:31:00,1.9851,1.9852,1.9851,1.9851,343500008.0
2007-05-04 04:32:00,1.9851,1.9852,1.9851,1.9852,355600001.0
2007-05-04 04:33:00,1.9852,1.9852,1.9852,1.9852,273700000.0
2007-05-04 04:34:00,1.9852,1.9853,1.9851,1.9851,296899999.0
2007-05-04 04:35:00,1.9851,1.9853,1.9851,1.9852,1071399998.0
2007-05-04 04:36:00,1.9851,1.9854,1.9851,1.9854,211700000.0
2007-05-04 04:37:00,1.9854,1.9854,1.9851,1.9851,508500002.0
2007-05-04 04:38:00,1.9851,1.9853,1.9851,1.9852,1128400025.0
2007-05-04 04:39:00,1.9852,1.9855,1.9852,1.9855,586599999.0
2007-05-04 04:40:00,1.9854,1.9855,1.9853,1.9855,150200000.0
2007-05-04 04:41:00,1.9855,1.9855,1.9855,1.9855,38000000.0
2007-05-04 04:42:00,1.9854,1.9857,1.9854,1.9857,147800000.0
2007-05-04 04:43:00,1.9857,1.9857,1.9855,1.9856,306300001.0
2007-05-04 04:44:00,1.9856,1.9857,1.9853,1.9857,546100009.0
2007-05-04 04:45:00,1.9857,1.9858,1.9857,1.9858,156200000.0
2007-05-04 04:46:00,1.9858,1.9859,1.9856,1.9856,730499997.0
2007-05-04 04:47:00,1.9856,1.986,1.9856,1.9859,829199993.0
2007-05-04 04:48:00,1.9859,1.9867,1.9859,1.9865,961899998.0
2007-05-04 04:49:00,1.9865,1.9866,1.9865,1.9865,189900000.0
2007-05-04 04:50:00,1.9865,1.9869,1.9865,1.9867,1496499998.0
2007-05-04 04:51:00,1.9867,1.9867,1.9866,1.9866,335700002.0
2007-05-04 04:52:00,1.9867,1.9868,1.9865,1.9868,612699999.0
2007-05-04 04:53:00,1.9868,1.9873,1.9868,1.9871,606100004.0
2007-05-04 04:54:00,1.9871,1.9872,1.9871,1.9871,250000000.0
2007-05-04 04:55:00,1.9871,1.9871,1.9871,1.9871,38500000.0
2007-05-04 04:56:00,1.9872,1.9872,1.9867,1.9868,330600000.0
2007-05-04 04:57:00,1.9869,1.9871,1.9868,1.987,378099996.0
2007-05-04 04:58:00,1.9869,1.9869,1.98675,1.9868,251200000.0
2007-05-04 04:59:00,1.9868,1.9868,1.9867,1.9867,578399998.0
2007-05-04 05:00:00,1.9867,1.9867,1.9863,1.9864,459700002.0
2007-05-04 05:01:00,1.9863,1.9865,1.9862,1.9864,651300003.0
2007-05-04 05:02:00,1.9864,1.9865,1.9862,1.9863,676400012.0
2007-05-04 05:03:00,1.9864,1.9867,1.9864,1.9867,316799996.0
2007-05-04 05:04:00,1.9867,1.987,1.9867,1.987,278400000.0
2007-05-04 05:05:00,1.987,1.987,1.9868,1.9868,424200002.0
2007-05-04 05:06:00,1.9868,1.9868,1.9865,1.9867,462700004.0
2007-05-04 05:07:00,1.9867,1.9868,1.9866,1.9867,296100000.0
2007-05-04 05:08:00,1.9868,1.9869,1.9867,1.9869,242500000.0
2007-05-04 05:09:00,1.9869,1.9871,1.9868,1.987,534700005.0
2007-05-04 05:10:00,1.987,1.9872,1.987,1.987,621199995.0
2007-05-04 05:11:00,1.9871,1.9872,1.9869,1.9872,609600001.0
2007-05-04 05:12:00,1.9872,1.9872,1.9872,1.9872,217299998.0
2007-05-04 05:13:00,1.9872,1.9875,1.9871,1.9875,796800001.0
2007-05-04 05:14:00,1.9874,1.9877,1.9873,1.9874,815500001.0
2007-05-04 05:15:00,1.9875,1.9875,1.98715,1.9872,195299998.0
2007-05-04 05:16:00,1.9873,1.9873,1.9871,1.9871,289000000.0
2007-05-04 05:17:00,1.9872,1.9872,1.9871,1.9872,134099996.0
2007-05-04 05:18:00,1.9873,1.9873,1.9872,1.9872,75699997.0
2007-05-04 05:19:00,1.9872,1.9872,1.9872,1.9872,69199996.0
2007-05-04 05:20:00,1.9871,1.9872,1.987,1.987,225199999.0
2007-05-04 05:21:00,1.987,1.987,1.9869,1.9869,357200000.0
2007-05-04 05:22:00,1.9869,1.9869,1.9867,1.9867,366400002.0
2007-05-04 05:23:00,1.9867,1.9867,1.9867,1.9867,381300000.0
2007-05-04 05:24:00,1.9867,1.987,1.9867,1.9868,578000001.0
2007-05-04 05:25:00,1.9868,1.9868,1.98665,1.98665,274400005.0
2007-05-04 05:26:00,1.9867,1.9867,1.9867,1.9867,79500000.0
2007-05-04 05:27:00,1.9867,1.9868,1.9866,1.9868,278000001.0
2007-05-04 05:28:00,1.9868,1.987,1.9868,1.9868,48000000.0
2007-05-04 05:29:00,1.9868,1.9868,1.9868,1.9868,50000000.0
2007-05-04 05:30:00,1.9868,1.9868,1.9867,1.9868,179700000.0
2007-05-04 05:31:00,1.9868,1.98715,1.9867,1.98715,344099999.0
2007-05-04 05:32:00,1.98715,1.98715,1.98715,1.98715,106600003.0
2007-05-04 05:33:00,1.9873,1.9874,1.9873,1.9874,414200000.0
2007-05-04 05:34:00,1.9874,1.9874,1.9872,1.9872,332900000.0
2007-05-04 05:35:00,1.9873,1.9874,1.9873,1.9873,194800000.0
2007-05-04 05:36:00,1.9873,1.9874,1.9872,1.9873,177899998.0
2007-05-04 05:37:00,1.9871,1.9872,1.987,1.9872,702800009.0
2007-05-04 05:38:00,1.9872,1.9872,1.9871,1.9871,310600015.0
2007-05-04 05:39:00,1.9871,1.9871,1.987,1.9871,216900007.0
2007-05-04 05:40:00,1.9871,1.9872,1.98705,1.9872,294700008.0
2007-05-04 05:41:00,1.9871,1.9872,1.9871,1.9871,379400000.0
2007-05-04 05:42:00,1.9871,1.9872,1.98705,1.9872,317800000.0
2007-05-04 05:43:00,1.9872,1.9872,1.9871,1.9871,335099995.0
2007-05-04 05:44:00,1.9871,1.9871,1.9871,1.9871,131899997.0
2007-05-04 05:45:00,1.9871,1.9871,1.9871,1.9871,47000000.0
2007-05-04 05:46:00,1.9871,1.9872,1.9871,1.9872,159500000.0
2007-05-04 05:47:00,1.9872,1.9872,1.9872,1.9872,46900000.0
2007-05-04 05:48:00,1.9871,1.9872,1.9871,1.9872,45199998.0
2007-05-04 05:49:00,1.9872,1.9872,1.9871,1.9871,56299998.0
2007-05-04 05:50:00,1.9872,1.9872,1.9871,1.9872,53799999.0
2007-05-04 05:51:00,1.9872,1.9872,1.9871,1.9871,81500001.0
2007-05-04 05:52:00,1.9871,1.9871,1.987,1.9871,103099998.0
2007-05-04 05:53:00,1.98695,1.98695,1.98687,1.9869,370800000.0
2007-05-04 05:54:00,1.9871,1.9871,1.9871,1.9871,183700000.0
2007-05-04 05:55:00,1.9871,1.9873,1.9871,1.9871,162600000.0
2007-05-04 05:56:00,1.9872,1.9872,1.98705,1.98705,282199998.0
2007-05-04 05:57:00,1.9871,1.9871,1.9868,1.9868,847099983.0
2007-05-04 05:58:00,1.9868,1.987,1.9868,1.9869,972099992.0
2007-05-04 05:59:00,1.9869,1.987,1.9866,1.9867,524600000.0
2007-05-04 06:00:00,1.9866,1.9869,1.9866,1.9867,709999996.0
2007-05-04 06:01:00,1.9867,1.987,1.9867,1.9869,438600004.0
2007-05-04 06:02:00,1.9869,1.987,1.9869,1.9869,42100000.0
2007-05-04 06:03:00,1.9869,1.9869,1.9869,1.9869,2400000.0
2007-05-04 06:04:00,1.9869,1.987,1.9869,1.98695,175800001.0
2007-05-04 06:05:00,1.98695,1.98695,1.98695,1.98695,14100000.0
2007-05-04 06:06:00,1.9871,1.9871,1.987,1.987,20800000.0
2007-05-04 06:07:00,1.987,1.987,1.987,1.987,16800000.0
2007-05-04 06:08:00,1.987,1.987,1.987,1.987,10400000.0
2007-05-04 06:09:00,1.987,1.987,1.9869,1.9869,165500000.0
2007-05-04 06:10:00,1.9869,1.987,1.9869,1.9869,55000000.0
2007-05-04 06:11:00,1.9869,1.9869,1.9869,1.9869,74500000.0
2007-05-04 06:12:00,1.9869,1.9869,1.9869,1.9869,78500000.0
2007-05-04 06:13:00,1.9869,1.9869,1.9869,1.9869,74500000.0
2007-05-04 06:14:00,1.9869,1.987,1.9869,1.9869,94000000.0
2007-05-04 06:15:00,1.9869,1.987,1.9869,1.987,50600000.0
2007-05-04 06:16:00,1.987,1.9871,1.987,1.987,214800005.0
2007-05-04 06:17:00,1.987,1.9872,1.987,1.987,311200006.0
2007-05-04 06:18:00,1.987,1.9871,1.987,1.987,96200000.0
2007-05-04 06:19:00,1.987,1.9871,1.987,1.987,516399999.0
2007-05-04 06:20:00,1.987,1.987,1.987,1.987,199200006.0
2007-05-04 06:21:00,1.987,1.987,1.9869,1.9869,291700008.0
2007-05-04 06:22:00,1.9869,1.9869,1.9869,1.9869,133500000.0
2007-05-04 06:23:00,1.987,1.987,1.9869,1.9869,222900000.0
2007-05-04 06:24:00,1.987,1.9871,1.987,1.9871,492199992.0
2007-05-04 06:25:00,1.9871,1.9871,1.987,1.9871,1153399990.0
2007-05-04 06:26:00,1.9871,1.9876,1.9871,1.9875,529099997.0
2007-05-04 06:27:00,1.9875,1.9876,1.9874,1.9874,390599999.0
2007-05-04 06:28:00,1.9875,1.9875,1.9872,1.9873,614999998.0
2007-05-04 06:29:00,1.9873,1.9873,1.9871,1.9871,757199998.0
2007-05-04 06:30:00,1.9871,1.9871,1.9868,1.987,710599994.0
2007-05-04 06:31:00,1.987,1.9871,1.9869,1.9869,173599996.0
2007-05-04 06:32:00,1.9869,1.9871,1.9869,1.987,313399995.0
2007-05-04 06:33:00,1.987,1.9871,1.987,1.9871,166600000.0
2007-05-04 06:34:00,1.987,1.987,1.987,1.987,129500000.0
2007-05-04 06:35:00,1.987,1.987,1.9869,1.987,290600000.0
2007-05-04 06:36:00,1.9869,1.987,1.9869,1.987,49300001.0
2007-05-04 06:37:00,1.987,1.987,1.9869,1.9869,148200002.0
2007-05-04 06:38:00,1.9871,1.9871,1.9869,1.9869,34700001.0
2007-05-04 06:39:00,1.9871,1.9871,1.9869,1.9869,35800000.0
2007-05-04 06:40:00,1.9869,1.9869,1.9869,1.9869,47600000.0
2007-05-04 06:41:00,1.9869,1.9869,1.9869,1.9869,51600000.0
2007-05-04 06:42:00,1.9869,1.9869,1.98685,1.9869,185700000.0
2007-05-04 06:43:00,1.9869,1.987,1.9869,1.987,91900000.0
2007-05-04 06:44:00,1.987,1.987,1.987,1.987,79100000.0
2007-05-04 06:45:00,1.987,1.987,1.987,1.987,79100000.0
2007-05-04 06:46:00,1.987,1.987,1.987,1.987,110800000.0
2007-05-04 06:47:00,1.987,1.9871,1.987,1.987,189500000.0
2007-05-04 06:48:00,1.9871,1.9871,1.987,1.987,76400000.0
2007-05-04 06:49:00,1.987,1.987,1.987,1.987,22200000.0
2007-05-04 06:50:00,1.987,1.987,1.9869,1.9869,162599998.0
2007-05-04 06:51:00,1.9869,1.9869,1.9869,1.9869,163899999.0
2007-05-04 06:52:00,1.9869,1.9869,1.9869,1.9869,49200000.0
2007-05-04 06:53:00,1.9869,1.9869,1.98685,1.9869,86500000.0
2007-05-04 06:54:00,1.9869,1.9869,1.9869,1.9869,50400000.0
2007-05-04 06:55:00,1.9869,1.9869,1.9869,1.9869,20800000.0
2007-05-04 06:56:00,1.9869,1.9869,1.9869,1.9869,16800000.0
2007-05-04 06:57:00,1.9869,1.987,1.9869,1.987,40400000.0
2007-05-04 06:58:00,1.987,1.987,1.9868,1.9869,141900000.0
2007-05-04 06:59:00,1.9869,1.9869,1.9868,1.9868,339599997.0
2007-05-04 07:00:00,1.9869,1.9869,1.98675,1.9868,301199990.0
2007-05-04 07:01:00,1.9868,1.9869,1.98675,1.9868,493000006.0
2007-05-04 07:02:00,1.9868,1.9869,1.9868,1.9868,427200008.0
2007-05-04 07:03:00,1.9868,1.9868,1.9868,1.9868,366800004.0
2007-05-04 07:04:00,1.9868,1.9869,1.9867,1.9867,259899999.0
2007-05-04 07:05:00,1.9867,1.9869,1.9867,1.9868,372100002.0
2007-05-04 07:06:00,1.9868,1.9869,1.9868,1.9869,887200001.0
2007-05-04 07:07:00,1.9869,1.987,1.9869,1.9869,372899992.0
2007-05-04 07:08:00,1.9869,1.987,1.9869,1.987,93700000.0
2007-05-04 07:09:00,1.987,1.9871,1.987,1.987,286499999.0
2007-05-04 07:10:00,1.9871,1.9871,1.98695,1.98695,293900003.0
2007-05-04 07:11:00,1.98695,1.987,1.98695,1.987,189300004.0
2007-05-04 07:12:00,1.987,1.9874,1.987,1.9871,264799999.0
2007-05-04 07:13:00,1.9872,1.9874,1.9872,1.9873,211500001.0
2007-05-04 07:14:00,1.9873,1.9874,1.9873,1.9874,185200002.0
2007-05-04 07:15:00,1.9874,1.9874,1.98735,1.9874,79399999.0
2007-05-04 07:16:00,1.9874,1.9874,1.98735,1.98735,221800000.0
2007-05-04 07:17:00,1.9874,1.9875,1.9874,1.9874,259699999.0
2007-05-04 07:18:00,1.9874,1.9875,1.9873,1.9873,417300000.0
2007-05-04 07:19:00,1.9873,1.9875,1.98725,1.9873,263900000.0
2007-05-04 07:20:00,1.98725,1.9873,1.98725,1.9873,19900000.0
2007-05-04 07:21:00,1.9873,1.9873,1.98695,1.9871,165700004.0
2007-05-04 07:22:00,1.9871,1.9873,1.987,1.9871,332800003.0
2007-05-04 07:23:00,1.9871,1.9875,1.9871,1.9875,690400003.0
2007-05-04 07:24:00,1.9875,1.9875,1.98735,1.9874,583799997.0
2007-05-04 07:25:00,1.9874,1.9875,1.98715,1.9875,945400010.0
2007-05-04 07:26:00,1.9874,1.9876,1.9874,1.9875,535800003.0
2007-05-04 07:27:00,1.9875,1.9875,1.98725,1.98725,235500000.0
2007-05-04 07:28:00,1.98725,1.9876,1.9872,1.9876,420400001.0
2007-05-04 07:29:00,1.98755,1.9876,1.9875,1.9875,143300000.0
2007-05-04 07:30:00,1.9876,1.9877,1.98755,1.9877,26000000.0
2007-05-04 07:31:00,1.9877,1.9877,1.9876,1.9876,299399992.0
2007-05-04 07:32:00,1.9876,1.9877,1.9876,1.9876,324199994.0
2007-05-04 07:33:00,1.9876,1.9876,1.9874,1.9876,571700005.0
2007-05-04 07:34:00,1.9876,1.9876,1.98745,1.9876,523700003.0
2007-05-04 07:35:00,1.9875,1.9875,1.9872,1.9872,777200002.0
2007-05-04 07:36:00,1.98725,1.98725,1.98665,1.98675,866500003.0
2007-05-04 07:37:00,1.9868,1.9868,1.98665,1.9868,307200004.0
2007-05-04 07:38:00,1.9868,1.9872,1.9867,1.9872,525399994.0
2007-05-04 07:39:00,1.9872,1.9872,1.9871,1.9872,332100008.0
2007-05-04 07:40:00,1.9872,1.9872,1.987,1.9871,718300001.0
2007-05-04 07:41:00,1.9871,1.9871,1.9869,1.987,693200008.0
2007-05-04 07:42:00,1.9871,1.9876,1.98695,1.9874,1082800003.0
2007-05-04 07:43:00,1.9874,1.9875,1.98735,1.9874,283599998.0
2007-05-04 07:44:00,1.9874,1.9876,1.9874,1.9875,112000005.0
2007-05-04 07:45:00,1.98755,1.98755,1.9873,1.9874,616300002.0
2007-05-04 07:46:00,1.9874,1.9875,1.9873,1.9874,236100003.0
2007-05-04 07:47:00,1.9873,1.9875,1.9872,1.9873,424099995.0
2007-05-04 07:48:00,1.9873,1.9874,1.98725,1.9874,158499997.0
2007-05-04 07:49:00,1.9874,1.9875,1.9872,1.9873,432200000.0
2007-05-04 07:50:00,1.98725,1.9875,1.98725,1.9875,190700000.0
2007-05-04 07:51:00,1.9874,1.9876,1.9874,1.9874,170700000.0
2007-05-04 07:52:00,1.9874,1.9876,1.98725,1.9875,392900000.0
2007-05-04 07:53:00,1.9873,1.9874,1.98695,1.98695,625399999.0
2007-05-04 07:54:00,1.987,1.9871,1.9868,1.9868,300699998.0
2007-05-04 07:55:00,1.9868,1.9869,1.9865,1.9866,746999993.0
2007-05-04 07:56:00,1.9867,1.98675,1.9867,1.98675,128400000.0
2007-05-04 07:57:00,1.98675,1.98685,1.9866,1.98685,283400000.0
2007-05-04 07:58:00,1.9868,1.98735,1.9866,1.98725,639600010.0
2007-05-04 07:59:00,1.9873,1.9875,1.9872,1.98735,159299999.0
2007-05-04 08:00:00,1.98735,1.98735,1.9872,1.98725,21699999.0
2007-05-04 08:01:00,1.9872,1.98725,1.9872,1.98725,19600000.0
2007-05-04 08:02:00,1.98725,1.98725,1.98715,1.9872,28600000.0
2007-05-04 08:03:00,1.9872,1.9872,1.9872,1.9872,162900003.0
2007-05-04 08:04:00,1.9872,1.9876,1.9872,1.9876,434300002.0
2007-05-04 08:05:00,1.9877,1.9877,1.9875,1.9876,777700010.0
2007-05-04 08:06:00,1.9875,1.9876,1.98745,1.9875,704300004.0
2007-05-04 08:07:00,1.9876,1.9876,1.9871,1.98735,688100005.0
2007-05-04 08:08:00,1.9872,1.9875,1.9872,1.9874,331100010.0
2007-05-04 08:09:00,1.9873,1.9875,1.9873,1.9874,845900010.0
2007-05-04 08:10:00,1.98735,1.9876,1.98735,1.98735,647799986.0
2007-05-04 08:11:00,1.98735,1.9876,1.98735,1.9874,805400003.0
2007-05-04 08:12:00,1.9875,1.9875,1.9872,1.9873,628000011.0
2007-05-04 08:13:00,1.9873,1.9874,1.98725,1.9873,504300008.0
2007-05-04 08:14:00,1.98725,1.9874,1.9872,1.9872,470100002.0
2007-05-04 08:15:00,1.9872,1.9874,1.9872,1.9873,234799999.0
2007-05-04 08:16:00,1.9873,1.9877,1.9872,1.9877,1186270000.0
2007-05-04 08:17:00,1.9878,1.9879,1.9874,1.9875,1584580007.0
2007-05-04 08:18:00,1.9876,1.9876,1.9874,1.9874,281200006.0
2007-05-04 08:19:00,1.9875,1.9875,1.9874,1.9874,404099988.0
2007-05-04 08:20:00,1.9873,1.9874,1.98725,1.98725,416899997.0
2007-05-04 08:21:00,1.9874,1.9874,1.98725,1.98725,288599996.0
2007-05-04 08:22:00,1.9873,1.9876,1.9872,1.9874,701699998.0
2007-05-04 08:23:00,1.9874,1.9874,1.9874,1.9874,17500000.0
2007-05-04 08:24:00,1.98755,1.98755,1.9872,1.9872,509700002.0
2007-05-04 08:25:00,1.9872,1.9873,1.987,1.987,607599997.0
2007-05-04 08:26:00,1.987,1.9874,1.987,1.9872,949300018.0
2007-05-04 08:27:00,1.9872,1.9873,1.9869,1.9871,1067999994.0
2007-05-04 08:28:00,1.987,1.9874,1.987,1.9874,487800007.0
2007-05-04 08:29:00,1.9874,1.9874,1.9874,1.9874,462300001.0
2007-05-04 08:30:00,1.9874,1.9876,1.9874,1.9876,1237199985.0
2007-05-04 08:31:00,1.9875,1.9877,1.9874,1.9875,1124699995.0
2007-05-04 08:32:00,1.9875,1.9879,1.9875,1.9875,1009499978.0
2007-05-04 08:33:00,1.9876,1.9876,1.9868,1.9869,890499995.0
2007-05-04 08:34:00,1.9869,1.9871,1.9867,1.987,799099997.0
2007-05-04 08:35:00,1.987,1.987,1.9868,1.987,446900000.0
2007-05-04 08:36:00,1.987,1.9872,1.9861,1.9862,1453600015.0
2007-05-04 08:37:00,1.9863,1.9863,1.9856,1.9856,1241299989.0
2007-05-04 08:38:00,1.9857,1.9862,1.9857,1.9861,1397200000.0
2007-05-04 08:39:00,1.9862,1.9864,1.9861,1.9864,798200005.0
2007-05-04 08:40:00,1.9863,1.9868,1.9863,1.9868,687399989.0
2007-05-04 08:41:00,1.9866,1.9869,1.9864,1.9866,1382700001.0
2007-05-04 08:42:00,1.9865,1.9867,1.9865,1.9867,438800007.0
2007-05-04 08:43:00,1.9868,1.9868,1.9866,1.9866,336600000.0
2007-05-04 08:44:00,1.9866,1.9867,1.9866,1.9866,282600000.0
2007-05-04 08:45:00,1.9866,1.9867,1.9864,1.9864,515899999.0
2007-05-04 08:46:00,1.9864,1.9867,1.9863,1.9863,886600009.0
2007-05-04 08:47:00,1.9863,1.9866,1.986,1.9861,952899994.0
2007-05-04 08:48:00,1.9861,1.9864,1.9861,1.9862,235200000.0
2007-05-04 08:49:00,1.9863,1.9865,1.9861,1.9864,856399996.0
2007-05-04 08:50:00,1.9864,1.9868,1.9864,1.9867,623199996.0
2007-05-04 08:51:00,1.9867,1.9868,1.9865,1.9865,158299999.0
2007-05-04 08:52:00,1.9865,1.9867,1.9865,1.9867,492499977.0
2007-05-04 08:53:00,1.9867,1.9868,1.9866,1.9866,507700001.0
2007-05-04 08:54:00,1.9866,1.9869,1.98655,1.9869,326599999.0
2007-05-04 08:55:00,1.9869,1.9872,1.98685,1.9871,568200003.0
2007-05-04 08:56:00,1.9871,1.9873,1.9868,1.9872,1114500004.0
2007-05-04 08:57:00,1.9872,1.9873,1.987,1.9873,367799999.0
2007-05-04 08:58:00,1.9873,1.9874,1.987,1.9873,394900004.0
2007-05-04 08:59:00,1.9873,1.9877,1.9873,1.9875,525800001.0
2007-05-04 09:00:00,1.9875,1.9877,1.9874,1.9877,437399999.0
2007-05-04 09:01:00,1.9877,1.9879,1.9876,1.9877,529199994.0
2007-05-04 09:02:00,1.9877,1.9882,1.9877,1.9882,997499997.0
2007-05-04 09:03:00,1.9882,1.9882,1.988,1.988,310699996.0
2007-05-04 09:04:00,1.9881,1.9885,1.98785,1.9884,717200001.0
2007-05-04 09:05:00,1.9884,1.9888,1.9884,1.9887,672900000.0
2007-05-04 09:06:00,1.9887,1.9887,1.9883,1.9883,359600002.0
2007-05-04 09:07:00,1.9883,1.9884,1.98815,1.98815,334700006.0
2007-05-04 09:08:00,1.98815,1.9884,1.98815,1.98815,744499997.0
2007-05-04 09:09:00,1.98815,1.9883,1.988,1.98805,663899994.0
2007-05-04 09:10:00,1.98805,1.9881,1.98785,1.9879,893400003.0
2007-05-04 09:11:00,1.9878,1.9878,1.9875,1.9876,635799992.0
2007-05-04 09:12:00,1.98755,1.9877,1.9874,1.9875,585700002.0
2007-05-04 09:13:00,1.9875,1.9875,1.98695,1.98715,1148279990.0
2007-05-04 09:14:00,1.9872,1.9872,1.98705,1.9871,663800001.0
2007-05-04 09:15:00,1.9871,1.9872,1.98675,1.98675,642299996.0
2007-05-04 09:16:00,1.9867,1.987,1.9867,1.98685,776499996.0
2007-05-04 09:17:00,1.9869,1.9873,1.98685,1.9871,416999998.0
2007-05-04 09:18:00,1.9872,1.9872,1.9871,1.9871,57900000.0
2007-05-04 09:19:00,1.9871,1.98715,1.98685,1.9869,919599995.0
2007-05-04 09:20:00,1.9869,1.987,1.98675,1.987,470999994.0
2007-05-04 09:21:00,1.987,1.9871,1.9869,1.987,875000015.0
2007-05-04 09:22:00,1.987,1.98715,1.98695,1.98705,399600001.0
2007-05-04 09:23:00,1.98705,1.98715,1.987,1.98705,305700000.0
2007-05-04 09:24:00,1.9871,1.9871,1.98685,1.98695,602599996.0
2007-05-04 09:25:00,1.98695,1.9872,1.9868,1.9868,867100005.0
2007-05-04 09:26:00,1.9868,1.9868,1.9865,1.9866,693400004.0
2007-05-04 09:27:00,1.9866,1.9867,1.98655,1.9867,238099997.0
2007-05-04 09:28:00,1.9867,1.98685,1.98655,1.9867,283199996.0
2007-05-04 09:29:00,1.9867,1.9868,1.98655,1.9868,1390799987.0
2007-05-04 09:30:00,1.9868,1.987,1.9866,1.987,792800005.0
2007-05-04 09:31:00,1.98695,1.987,1.9868,1.9868,682000002.0
2007-05-04 09:32:00,1.98685,1.98685,1.98675,1.9868,276000000.0
2007-05-04 09:33:00,1.9868,1.9869,1.9868,1.9868,192200000.0
2007-05-04 09:34:00,1.9868,1.9869,1.9863,1.9865,949500000.0
2007-05-04 09:35:00,1.9864,1.9865,1.9857,1.98585,1969699986.0
2007-05-04 09:36:00,1.9858,1.9861,1.98565,1.98605,678899991.0
2007-05-04 09:37:00,1.9859,1.98605,1.9858,1.986,607299999.0
2007-05-04 09:38:00,1.986,1.9861,1.98575,1.9858,1177600012.0
2007-05-04 09:39:00,1.9859,1.9861,1.9857,1.9859,1041670001.0
2007-05-04 09:40:00,1.9859,1.98595,1.9858,1.98595,1172999976.0
2007-05-04 09:41:00,1.9859,1.986,1.98585,1.986,746700007.0
2007-05-04 09:42:00,1.986,1.9862,1.9852,1.9857,1262599994.0
2007-05-04 09:43:00,1.9857,1.9858,1.98555,1.98555,523499994.0
2007-05-04 09:44:00,1.9856,1.986,1.98555,1.9859,796400004.0
2007-05-04 09:45:00,1.9859,1.9864,1.9859,1.9864,577700003.0
2007-05-04 09:46:00,1.9864,1.9865,1.9856,1.9857,1660600002.0
2007-05-04 09:47:00,1.9857,1.986,1.98555,1.9859,1880200017.0
2007-05-04 09:48:00,1.9859,1.986,1.98575,1.9859,1036600008.0
2007-05-04 09:49:00,1.9859,1.9861,1.9859,1.98595,579100001.0
2007-05-04 09:50:00,1.98595,1.9861,1.98555,1.98555,1654400019.0
2007-05-04 09:51:00,1.9856,1.9856,1.9852,1.98525,1432000007.0
2007-05-04 09:52:00,1.98525,1.9854,1.98425,1.98485,1548599993.0
2007-05-04 09:53:00,1.9849,1.9853,1.98455,1.98455,953700002.0
2007-05-04 09:54:00,1.98455,1.9849,1.9844,1.9846,522600001.0
2007-05-04 09:55:00,1.9846,1.9848,1.9845,1.9848,944099997.0
2007-05-04 09:56:00,1.9848,1.9849,1.9847,1.9848,897799983.0
2007-05-04 09:57:00,1.98495,1.9854,1.98495,1.9854,1545599997.0
2007-05-04 09:58:00,1.9854,1.9854,1.9851,1.9851,1544100001.0
2007-05-04 09:59:00,1.9851,1.9852,1.98495,1.98495,818500000.0
2007-05-04 10:00:00,1.9849,1.9851,1.98475,1.98475,635099995.0
2007-05-04 10:01:00,1.98475,1.985,1.98475,1.98485,241299998.0
2007-05-04 10:02:00,1.9849,1.9849,1.9846,1.9848,576100000.0
2007-05-04 10:03:00,1.9848,1.9849,1.9847,1.9847,716499997.0
2007-05-04 10:04:00,1.9847,1.985,1.9845,1.98495,1486599977.0
2007-05-04 10:05:00,1.98495,1.9853,1.98495,1.9853,682099999.0
2007-05-04 10:06:00,1.9853,1.9855,1.9852,1.9853,671700015.0
2007-05-04 10:07:00,1.9853,1.9854,1.985,1.9852,933699989.0
2007-05-04 10:08:00,1.9852,1.9852,1.985,1.9851,648799991.0
2007-05-04 10:09:00,1.9849,1.985,1.9847,1.9848,1493599990.0
2007-05-04 10:10:00,1.98475,1.9848,1.9846,1.9846,696099998.0
2007-05-04 10:11:00,1.9846,1.9847,1.98445,1.9847,1096000000.0
2007-05-04 10:12:00,1.98465,1.9855,1.9846,1.9854,1389699998.0
2007-05-04 10:13:00,1.9854,1.9858,1.9853,1.9857,979200002.0
2007-05-04 10:14:00,1.9857,1.9859,1.9856,1.98565,1322000015.0
2007-05-04 10:15:00,1.98565,1.98625,1.9855,1.9862,1910800008.0
2007-05-04 10:16:00,1.9862,1.98665,1.9862,1.98635,1406400006.0
2007-05-04 10:17:00,1.9864,1.9864,1.986,1.9861,650100000.0
2007-05-04 10:18:00,1.9861,1.9862,1.98605,1.98605,485900002.0
2007-05-04 10:19:00,1.98615,1.9862,1.98595,1.986,361900001.0
2007-05-04 10:20:00,1.986,1.986,1.98575,1.9858,909399998.0
2007-05-04 10:21:00,1.9859,1.9859,1.98575,1.9858,1059199982.0
2007-05-04 10:22:00,1.9858,1.98585,1.98575,1.98575,108200000.0
2007-05-04 10:23:00,1.98575,1.986,1.98575,1.986,1086000003.0
2007-05-04 10:24:00,1.986,1.986,1.98575,1.98575,862500000.0
2007-05-04 10:25:00,1.9858,1.9862,1.9858,1.9862,1052700016.0
2007-05-04 10:26:00,1.9862,1.9863,1.9861,1.9862,513299999.0
2007-05-04 10:27:00,1.9862,1.9863,1.9862,1.9863,340700003.0
2007-05-04 10:28:00,1.9863,1.9864,1.9862,1.9862,615299996.0
2007-05-04 10:29:00,1.9862,1.9864,1.98615,1.9864,268499997.0
2007-05-04 10:30:00,1.9863,1.9864,1.9862,1.9863,730299992.0
2007-05-04 10:31:00,1.9863,1.9863,1.986,1.986,933999982.0
2007-05-04 10:32:00,1.98595,1.9862,1.98595,1.986,485499990.0
2007-05-04 10:33:00,1.98595,1.9863,1.98595,1.98615,536600007.0
2007-05-04 10:34:00,1.9862,1.9862,1.9862,1.9862,436899999.0
2007-05-04 10:35:00,1.9864,1.9864,1.98615,1.98635,327000001.0
2007-05-04 10:36:00,1.98635,1.98715,1.98635,1.9869,1212499999.0
2007-05-04 10:37:00,1.987,1.9871,1.9865,1.9868,1951000000.0
2007-05-04 10:38:00,1.9868,1.9871,1.9868,1.987,1585400001.0
2007-05-04 10:39:00,1.987,1.987,1.98675,1.9868,1137000000.0
2007-05-04 10:40:00,1.98675,1.9869,1.9862,1.9864,1148200004.0
2007-05-04 10:41:00,1.98625,1.9867,1.98625,1.9865,1379900014.0
2007-05-04 10:42:00,1.9865,1.9866,1.9863,1.9864,1262900003.0
2007-05-04 10:43:00,1.9866,1.9866,1.9864,1.9864,666200005.0
2007-05-04 10:44:00,1.9864,1.9864,1.98625,1.9863,1259500016.0
2007-05-04 10:45:00,1.98625,1.9865,1.98625,1.9864,1170099999.0
2007-05-04 10:46:00,1.9865,1.9865,1.98625,1.9863,1231499997.0
2007-05-04 10:47:00,1.9863,1.9864,1.9862,1.9863,1196600007.0
2007-05-04 10:48:00,1.98625,1.9864,1.98625,1.9863,1293599998.0
2007-05-04 10:49:00,1.9863,1.9863,1.9861,1.9861,739199993.0
2007-05-04 10:50:00,1.9861,1.9862,1.98595,1.986,1174800000.0
2007-05-04 10:51:00,1.986,1.9862,1.98595,1.9861,741000000.0
2007-05-04 10:52:00,1.9861,1.9861,1.98585,1.9859,989999999.0
2007-05-04 10:53:00,1.9859,1.9859,1.98575,1.98575,282800002.0
2007-05-04 10:54:00,1.98575,1.9859,1.98575,1.9858,369899999.0
2007-05-04 10:55:00,1.98575,1.986,1.98575,1.98575,785199999.0
2007-05-04 10:56:00,1.9858,1.9858,1.98555,1.9857,803500000.0
2007-05-04 10:57:00,1.9857,1.986,1.9857,1.9858,409299999.0
2007-05-04 10:58:00,1.9858,1.9859,1.98575,1.9859,321100000.0
2007-05-04 10:59:00,1.9859,1.9861,1.9858,1.9861,1064199998.0
2007-05-04 11:00:00,1.9861,1.9864,1.9861,1.9863,902899996.0
2007-05-04 11:01:00,1.9863,1.9867,1.9863,1.9866,936099988.0
2007-05-04 11:02:00,1.9866,1.9866,1.98625,1.98625,315500000.0
2007-05-04 11:03:00,1.9863,1.9863,1.9863,1.9863,44000000.0
2007-05-04 11:04:00,1.9863,1.9864,1.9863,1.98635,217000001.0
2007-05-04 11:05:00,1.98635,1.9864,1.98625,1.9863,267200004.0
2007-05-04 11:06:00,1.9863,1.9864,1.9863,1.9863,869199996.0
2007-05-04 11:07:00,1.9864,1.98645,1.9863,1.98645,654999999.0
2007-05-04 11:08:00,1.98645,1.9866,1.9862,1.9863,533499995.0
2007-05-04 11:09:00,1.9864,1.9864,1.9862,1.9863,320700000.0
2007-05-04 11:10:00,1.9863,1.9863,1.9863,1.9863,157500000.0
2007-05-04 11:11:00,1.9863,1.9865,1.9863,1.9863,962700014.0
2007-05-04 11:12:00,1.9863,1.9864,1.9862,1.9863,620600005.0
2007-05-04 11:13:00,1.9863,1.9866,1.98625,1.9865,708199990.0
2007-05-04 11:14:00,1.9866,1.9871,1.9865,1.9871,1137500012.0
2007-05-04 11:15:00,1.98705,1.9872,1.9867,1.9869,949000000.0
2007-05-04 11:16:00,1.98695,1.987,1.9869,1.9869,1043499997.0
2007-05-04 11:17:00,1.98695,1.987,1.98685,1.987,539600005.0
2007-05-04 11:18:00,1.9869,1.987,1.98675,1.9869,725499997.0
2007-05-04 11:19:00,1.9869,1.9869,1.9864,1.9865,982800003.0
2007-05-04 11:20:00,1.9865,1.9865,1.9863,1.9863,593200001.0
2007-05-04 11:21:00,1.9863,1.9863,1.98555,1.9857,872799995.0
2007-05-04 11:22:00,1.9857,1.986,1.98565,1.9859,1066199989.0
2007-05-04 11:23:00,1.9859,1.986,1.98575,1.986,845299997.0
2007-05-04 11:24:00,1.986,1.986,1.9856,1.98565,235899997.0
2007-05-04 11:25:00,1.9857,1.98585,1.9857,1.9858,332100008.0
2007-05-04 11:26:00,1.98575,1.98585,1.98565,1.98585,272000006.0
2007-05-04 11:27:00,1.9858,1.9859,1.9857,1.9859,450200001.0
2007-05-04 11:28:00,1.9857,1.9858,1.9856,1.9856,609400001.0
2007-05-04 11:29:00,1.9856,1.9857,1.98555,1.9857,441199999.0
2007-05-04 11:30:00,1.9858,1.9859,1.98575,1.9858,351600000.0
2007-05-04 11:31:00,1.9858,1.9864,1.9858,1.98625,1001999999.0
2007-05-04 11:32:00,1.9863,1.9865,1.98625,1.9865,713300004.0
2007-05-04 11:33:00,1.9865,1.9866,1.9863,1.9863,300199997.0
2007-05-04 11:34:00,1.9863,1.9865,1.98625,1.9864,1096200007.0
2007-05-04 11:35:00,1.9864,1.9864,1.98615,1.9862,653600011.0
2007-05-04 11:36:00,1.9862,1.9863,1.98615,1.9862,1202300007.0
2007-05-04 11:37:00,1.9862,1.9863,1.98615,1.9862,760099995.0
2007-05-04 11:38:00,1.9861,1.9861,1.9857,1.9859,1020699986.0
2007-05-04 11:39:00,1.98585,1.9859,1.98575,1.98575,673800002.0
2007-05-04 11:40:00,1.98575,1.9859,1.98575,1.9858,1099800004.0
2007-05-04 11:41:00,1.9857,1.9858,1.9857,1.9858,147500000.0
2007-05-04 11:42:00,1.9858,1.986,1.9857,1.9858,183200000.0
2007-05-04 11:43:00,1.9858,1.9862,1.9858,1.9862,588399999.0
2007-05-04 11:44:00,1.9862,1.9863,1.986,1.9862,670999998.0
2007-05-04 11:45:00,1.9861,1.9862,1.986,1.9861,603100001.0
2007-05-04 11:46:00,1.98605,1.9863,1.98605,1.9862,396400001.0
2007-05-04 11:47:00,1.9862,1.9862,1.986,1.98605,253199997.0
2007-05-04 11:48:00,1.9861,1.9861,1.98595,1.98595,675400002.0
2007-05-04 11:49:00,1.986,1.9861,1.9858,1.98605,437200004.0
2007-05-04 11:50:00,1.98605,1.9863,1.98605,1.9861,157600000.0
2007-05-04 11:51:00,1.9861,1.9863,1.98605,1.9861,791100000.0
2007-05-04 11:52:00,1.98615,1.9862,1.98595,1.986,837700001.0
2007-05-04 11:53:00,1.986,1.9862,1.98595,1.9862,971900002.0
2007-05-04 11:54:00,1.9862,1.9862,1.986,1.9861,548799992.0
2007-05-04 11:55:00,1.9861,1.9861,1.98585,1.9859,620600006.0
2007-05-04 11:56:00,1.98595,1.9861,1.9859,1.9861,336999994.0
2007-05-04 11:57:00,1.9861,1.9862,1.9861,1.9862,263500000.0
2007-05-04 11:58:00,1.9862,1.98635,1.9862,1.98625,186900002.0
2007-05-04 11:59:00,1.9863,1.9863,1.98625,1.9863,76400000.0
2007-05-04 12:00:00,1.9863,1.9863,1.9862,1.9863,514100002.0
2007-05-04 12:01:00,1.9863,1.9864,1.98625,1.9864,87600000.0
2007-05-04 12:02:00,1.9864,1.9864,1.98625,1.9864,76400000.0
2007-05-04 12:03:00,1.9864,1.9864,1.9863,1.9863,238699993.0
2007-05-04 12:04:00,1.9863,1.9868,1.9862,1.9868,862399999.0
2007-05-04 12:05:00,1.9868,1.9869,1.98665,1.98685,2105500001.0
2007-05-04 12:06:00,1.98685,1.9869,1.9867,1.9867,482100003.0
2007-05-04 12:07:00,1.9867,1.9867,1.9865,1.9867,676600003.0
2007-05-04 12:08:00,1.9867,1.9868,1.9866,1.9867,442800001.0
2007-05-04 12:09:00,1.9867,1.98685,1.9867,1.9867,819399998.0
2007-05-04 12:10:00,1.9867,1.9867,1.9863,1.9863,567100005.0
2007-05-04 12:11:00,1.9863,1.9866,1.9861,1.9862,1157499999.0
2007-05-04 12:12:00,1.9862,1.9862,1.98595,1.98595,1347800006.0
2007-05-04 12:13:00,1.986,1.986,1.98585,1.986,720500007.0
2007-05-04 12:14:00,1.98595,1.9862,1.98595,1.9861,543500008.0
2007-05-04 12:15:00,1.9861,1.9862,1.9861,1.9862,1201199996.0
2007-05-04 12:16:00,1.9862,1.9863,1.9861,1.98625,431600004.0
2007-05-04 12:17:00,1.9862,1.9863,1.98615,1.98615,846799994.0
2007-05-04 12:18:00,1.98615,1.9863,1.98605,1.98615,480400003.0
2007-05-04 12:19:00,1.98615,1.9863,1.98615,1.9862,667100003.0
2007-05-04 12:20:00,1.9862,1.9863,1.98615,1.98615,1275600015.0
2007-05-04 12:21:00,1.98615,1.9863,1.98615,1.9862,556199994.0
2007-05-04 12:22:00,1.9862,1.9863,1.98615,1.9862,569900001.0
2007-05-04 12:23:00,1.9862,1.9862,1.9862,1.9862,348400000.0
2007-05-04 12:24:00,1.98615,1.9862,1.9861,1.9862,62299999.0
2007-05-04 12:25:00,1.9861,1.9862,1.9861,1.9862,352600000.0
2007-05-04 12:26:00,1.9862,1.9862,1.986,1.9861,964799995.0
2007-05-04 12:27:00,1.9863,1.9863,1.986,1.986,745899995.0
2007-05-04 12:28:00,1.9861,1.9861,1.986,1.986,898200011.0
2007-05-04 12:29:00,1.986,1.9861,1.98595,1.9861,1113600006.0
2007-05-04 12:30:00,1.9861,1.9861,1.986,1.9861,283800002.0
2007-05-04 12:31:00,1.9861,1.9863,1.98595,1.986,333800008.0
2007-05-04 12:32:00,1.986,1.986,1.986,1.986,247999998.0
2007-05-04 12:33:00,1.9862,1.9862,1.986,1.9861,104799998.0
2007-05-04 12:34:00,1.98605,1.9861,1.986,1.986,163200003.0
2007-05-04 12:35:00,1.9861,1.9862,1.986,1.9862,472399997.0
2007-05-04 12:36:00,1.9862,1.9862,1.9861,1.9862,454299999.0
2007-05-04 12:37:00,1.9862,1.9863,1.98615,1.9862,827899986.0
2007-05-04 12:38:00,1.9862,1.9862,1.9861,1.9862,166600000.0
2007-05-04 12:39:00,1.9862,1.9864,1.9862,1.9863,192100000.0
2007-05-04 12:40:00,1.9863,1.9864,1.9863,1.9864,471500003.0
2007-05-04 12:41:00,1.9864,1.9864,1.9862,1.9863,425000001.0
2007-05-04 12:42:00,1.98625,1.9864,1.9862,1.98625,634400013.0
2007-05-04 12:43:00,1.9863,1.9864,1.98625,1.9863,346800005.0
2007-05-04 12:44:00,1.9863,1.9865,1.98625,1.9865,1027199996.0
2007-05-04 12:45:00,1.9865,1.9866,1.98635,1.9865,648799993.0
2007-05-04 12:46:00,1.9864,1.9864,1.9862,1.9864,1017800006.0
2007-05-04 12:47:00,1.9864,1.9866,1.9864,1.9865,455800004.0
2007-05-04 12:48:00,1.9865,1.9866,1.9863,1.9864,400000001.0
2007-05-04 12:49:00,1.9864,1.9864,1.98635,1.9864,179200001.0
2007-05-04 12:50:00,1.9864,1.9864,1.9863,1.9863,335899999.0
2007-05-04 12:51:00,1.9863,1.9863,1.98625,1.9863,280600003.0
2007-05-04 12:52:00,1.9863,1.9865,1.9863,1.9863,502999999.0
2007-05-04 12:53:00,1.9863,1.9864,1.98625,1.9864,532999994.0
2007-05-04 12:54:00,1.9863,1.9863,1.98625,1.9863,640000003.0
2007-05-04 12:55:00,1.9863,1.9864,1.9863,1.9864,398400000.0
2007-05-04 12:56:00,1.9865,1.9865,1.9864,1.9865,478100001.0
2007-05-04 12:57:00,1.9864,1.9867,1.9864,1.9865,482999996.0
2007-05-04 12:58:00,1.9866,1.9866,1.98645,1.9865,443700003.0
2007-05-04 12:59:00,1.9865,1.9869,1.9865,1.9868,989599987.0
2007-05-04 13:00:00,1.987,1.9871,1.9867,1.9867,439300007.0
2007-05-04 13:01:00,1.9867,1.9868,1.9866,1.9867,439300007.0
2007-05-04 13:02:00,1.9867,1.9868,1.98665,1.98665,929999997.0
2007-05-04 13:03:00,1.9867,1.9869,1.98665,1.98675,506000004.0
2007-05-04 13:04:00,1.98675,1.9869,1.98665,1.98685,1060899997.0
2007-05-04 13:05:00,1.98685,1.98695,1.98675,1.98685,1959500008.0
2007-05-04 13:06:00,1.98685,1.9869,1.98665,1.98675,1554500008.0
2007-05-04 13:07:00,1.98675,1.98705,1.98675,1.987,1027999995.0
2007-05-04 13:08:00,1.98695,1.9871,1.98695,1.9871,748400000.0
2007-05-04 13:09:00,1.9871,1.9871,1.9866,1.9867,1079900007.0
2007-05-04 13:10:00,1.9867,1.9867,1.9866,1.9867,316700002.0
2007-05-04 13:11:00,1.9867,1.9867,1.9866,1.9866,257600002.0
2007-05-04 13:12:00,1.9867,1.9867,1.9866,1.9866,569400004.0
2007-05-04 13:13:00,1.9867,1.9868,1.98655,1.9866,478100000.0
2007-05-04 13:14:00,1.9866,1.9867,1.9866,1.9866,685899985.0
2007-05-04 13:15:00,1.9866,1.9867,1.9866,1.9866,378700000.0
2007-05-04 13:16:00,1.9866,1.98665,1.9866,1.9866,219999999.0
2007-05-04 13:17:00,1.9866,1.9866,1.9865,1.9865,207099999.0
2007-05-04 13:18:00,1.9865,1.9867,1.9865,1.9866,135899998.0
2007-05-04 13:19:00,1.9866,1.9868,1.98655,1.9866,333600000.0
2007-05-04 13:20:00,1.9866,1.9866,1.9864,1.98645,740399990.0
2007-05-04 13:21:00,1.98645,1.9867,1.9864,1.9866,342600000.0
2007-05-04 13:22:00,1.9866,1.9867,1.98655,1.9866,1077400004.0
2007-05-04 13:23:00,1.98655,1.9866,1.98655,1.98655,406000000.0
2007-05-04 13:24:00,1.9866,1.9867,1.98645,1.98645,1099699995.0
2007-05-04 13:25:00,1.98645,1.9866,1.9864,1.9866,435499999.0
2007-05-04 13:26:00,1.9865,1.9866,1.9865,1.9866,427800001.0
2007-05-04 13:27:00,1.9866,1.9869,1.9866,1.9869,503199998.0
2007-05-04 13:28:00,1.98685,1.9871,1.98685,1.9871,41000000.0
2007-05-04 13:29:00,1.9871,1.9872,1.98685,1.987,1011199998.0
2007-05-04 13:30:00,1.987,1.987,1.9869,1.9869,884900000.0
2007-05-04 13:31:00,1.9869,1.9869,1.98685,1.9869,183600000.0
2007-05-04 13:32:00,1.98685,1.9869,1.9868,1.98685,419700000.0
2007-05-04 13:33:00,1.98685,1.987,1.9868,1.987,415900000.0
2007-05-04 13:34:00,1.987,1.987,1.9868,1.9868,573499999.0
2007-05-04 13:35:00,1.9868,1.9869,1.98675,1.9869,708699991.0
2007-05-04 13:36:00,1.9869,1.987,1.9868,1.9869,209300000.0
2007-05-04 13:37:00,1.98685,1.9869,1.98675,1.9868,1336999989.0
2007-05-04 13:38:00,1.9868,1.987,1.98635,1.9865,1128239998.0
2007-05-04 13:39:00,1.9865,1.9866,1.98645,1.9865,604799999.0
2007-05-04 13:40:00,1.9865,1.9865,1.9863,1.98635,358380000.0
2007-05-04 13:41:00,1.9863,1.9865,1.9863,1.9865,281700003.0
2007-05-04 13:42:00,1.9865,1.9867,1.9865,1.9867,162600000.0
2007-05-04 13:43:00,1.9867,1.9867,1.98655,1.98665,198400001.0
2007-05-04 13:44:00,1.98665,1.9868,1.9866,1.9867,266199999.0
2007-05-04 13:45:00,1.9868,1.9869,1.9867,1.9869,129700000.0
2007-05-04 13:46:00,1.9869,1.987,1.9867,1.9868,553899998.0
2007-05-04 13:47:00,1.9868,1.9869,1.98675,1.98675,1059199990.0
2007-05-04 13:48:00,1.9868,1.987,1.98675,1.9869,771500000.0
2007-05-04 13:49:00,1.9869,1.987,1.9868,1.9869,491199998.0
2007-05-04 13:50:00,1.9869,1.9869,1.98655,1.9868,945599995.0
2007-05-04 13:51:00,1.9868,1.9868,1.9866,1.98665,920999994.0
2007-05-04 13:52:00,1.98665,1.9869,1.98665,1.9869,925900009.0
2007-05-04 13:53:00,1.9868,1.9869,1.98665,1.98665,575299998.0
2007-05-04 13:54:00,1.9866,1.9868,1.98655,1.98665,719599998.0
2007-05-04 13:55:00,1.9867,1.9868,1.9866,1.9866,820700003.0
2007-05-04 13:56:00,1.9866,1.9868,1.9866,1.9867,729300000.0
2007-05-04 13:57:00,1.9867,1.9869,1.9867,1.9868,478800000.0
2007-05-04 13:58:00,1.9868,1.9869,1.98675,1.9868,844700000.0
2007-05-04 13:59:00,1.9868,1.9868,1.98675,1.9868,699999989.0
2007-05-04 14:00:00,1.9868,1.9869,1.9867,1.9869,716500003.0
2007-05-04 14:01:00,1.9868,1.9874,1.9868,1.9874,1147199999.0
2007-05-04 14:02:00,1.9874,1.98785,1.98735,1.9877,1469299997.0
2007-05-04 14:03:00,1.9878,1.9882,1.9878,1.988,1700199994.0
2007-05-04 14:04:00,1.98795,1.98795,1.9877,1.9879,1700199994.0
2007-05-04 14:05:00,1.9879,1.988,1.98765,1.98765,1660300027.0
2007-05-04 14:06:00,1.98765,1.9879,1.98755,1.9879,934700004.0
2007-05-04 14:07:00,1.9878,1.9879,1.98755,1.98755,1558400002.0
2007-05-04 14:08:00,1.9876,1.9878,1.98755,1.9877,1171100005.0
2007-05-04 14:09:00,1.9877,1.9879,1.98715,1.98715,1959299994.0
2007-05-04 14:10:00,1.98715,1.98725,1.98705,1.9871,634299998.0
2007-05-04 14:11:00,1.9871,1.9871,1.98675,1.9868,914300001.0
2007-05-04 14:12:00,1.9868,1.9868,1.9865,1.9866,1092599994.0
2007-05-04 14:13:00,1.98655,1.9867,1.98655,1.98665,1122199993.0
2007-05-04 14:14:00,1.98665,1.9867,1.9863,1.9863,979899998.0
2007-05-04 14:15:00,1.9863,1.9867,1.9863,1.98635,959100004.0
2007-05-04 14:16:00,1.9864,1.9865,1.98625,1.9865,840100007.0
2007-05-04 14:17:00,1.9865,1.9867,1.98645,1.9866,1036500002.0
2007-05-04 14:18:00,1.9866,1.9867,1.98645,1.9866,1185199997.0
2007-05-04 14:19:00,1.9866,1.9867,1.98645,1.9866,471899997.0
2007-05-04 14:20:00,1.98655,1.9866,1.98655,1.9866,160600000.0
2007-05-04 14:21:00,1.9867,1.9874,1.98655,1.98735,1272399992.0
2007-05-04 14:22:00,1.98735,1.9878,1.98735,1.98745,1726500013.0
2007-05-04 14:23:00,1.98745,1.98755,1.9872,1.98745,1796700005.0
2007-05-04 14:24:00,1.98745,1.9876,1.98735,1.9875,1725000003.0
2007-05-04 14:25:00,1.9875,1.9878,1.98735,1.98735,1232200004.0
2007-05-04 14:26:00,1.9874,1.9877,1.9873,1.9877,896999993.0
2007-05-04 14:27:00,1.9877,1.9878,1.98755,1.9876,807499998.0
2007-05-04 14:28:00,1.98755,1.9876,1.9869,1.9873,1061999997.0
2007-05-04 14:29:00,1.9872,1.9873,1.9862,1.9862,609399997.0
2007-05-04 14:30:00,1.9862,1.9911,1.9858,1.98955,1072399997.0
2007-05-04 14:31:00,1.98975,1.99055,1.9896,1.9898,918200001.0
2007-05-04 14:32:00,1.9907,1.9907,1.9885,1.9903,967800002.0
2007-05-04 14:33:00,1.98995,1.9901,1.9879,1.9888,1506599996.0
2007-05-04 14:34:00,1.9888,1.989,1.9878,1.9881,1203100001.0
2007-05-04 14:35:00,1.9882,1.9886,1.9874,1.9878,1893899991.0
2007-05-04 14:36:00,1.9877,1.9883,1.9876,1.9877,1335700001.0
2007-05-04 14:37:00,1.9876,1.9887,1.9874,1.9887,1335700001.0
2007-05-04 14:38:00,1.9886,1.98885,1.9877,1.9879,1369400003.0
2007-05-04 14:39:00,1.98865,1.9894,1.9875,1.9883,1447262506.0
2007-05-04 14:40:00,1.98885,1.989,1.9884,1.98875,1683199993.0
2007-05-04 14:41:00,1.98875,1.9898,1.9886,1.98925,1198399994.0
2007-05-04 14:42:00,1.9893,1.99005,1.9886,1.98985,1077499995.0
2007-05-04 14:43:00,1.98975,1.99,1.98965,1.98995,2004460000.0
2007-05-04 14:44:00,1.98995,1.99,1.98945,1.9895,1616199995.0
2007-05-04 14:45:00,1.9895,1.9908,1.98945,1.9908,1797899994.0
2007-05-04 14:46:00,1.9908,1.9911,1.99025,1.9903,2070400006.0
2007-05-04 14:47:00,1.9903,1.99045,1.9898,1.9901,1970899997.0
2007-05-04 14:48:00,1.99015,1.9906,1.9899,1.9904,1524199998.0
2007-05-04 14:49:00,1.9904,1.9904,1.98955,1.98955,1429400002.0
2007-05-04 14:50:00,1.9895,1.9903,1.98945,1.99005,914400000.0
2007-05-04 14:51:00,1.99,1.99085,1.98995,1.9906,1550400004.0
2007-05-04 14:52:00,1.9905,1.9909,1.9905,1.9905,1185699993.0
2007-05-04 14:53:00,1.99045,1.9907,1.99035,1.99045,1185699993.0
2007-05-04 14:54:00,1.99045,1.9905,1.99015,1.99025,770999998.0
2007-05-04 14:55:00,1.99025,1.9908,1.9901,1.99065,880700000.0
2007-05-04 14:56:00,1.99065,1.99085,1.99055,1.99055,1788899983.0
2007-05-04 14:57:00,1.99055,1.9913,1.99055,1.99125,860099998.0
2007-05-04 14:58:00,1.99125,1.9919,1.99125,1.99155,1448700002.0
2007-05-04 14:59:00,1.9917,1.9919,1.99125,1.99125,1401499998.0
2007-05-04 15:00:00,1.99125,1.99145,1.99125,1.9913,876999999.0
2007-05-04 15:01:00,1.99135,1.9914,1.99065,1.99065,957000001.0
2007-05-04 15:02:00,1.9908,1.991,1.9906,1.99085,829700002.0
2007-05-04 15:03:00,1.99085,1.9912,1.99085,1.99105,1840599996.0
2007-05-04 15:04:00,1.99105,1.9914,1.99105,1.9913,1347100004.0
2007-05-04 15:05:00,1.99135,1.9917,1.99135,1.9916,807499994.0
2007-05-04 15:06:00,1.9916,1.9917,1.99155,1.99155,331200000.0
2007-05-04 15:07:00,1.99155,1.99175,1.99145,1.9916,584699997.0
2007-05-04 15:08:00,1.99155,1.9916,1.99145,1.99155,736100002.0
2007-05-04 15:09:00,1.99155,1.99165,1.9913,1.9913,615800001.0
2007-05-04 15:10:00,1.9913,1.9914,1.9912,1.99125,412299999.0
2007-05-04 15:11:00,1.99125,1.9916,1.99115,1.99155,996600003.0
2007-05-04 15:12:00,1.9916,1.9917,1.99125,1.9913,499400003.0
2007-05-04 15:13:00,1.99125,1.9913,1.99095,1.99095,1265500000.0
2007-05-04 15:14:00,1.991,1.9911,1.99085,1.99095,1120599999.0
2007-05-04 15:15:00,1.99085,1.99105,1.9908,1.99095,512300004.0
2007-05-04 15:16:00,1.99095,1.9911,1.99095,1.991,724699998.0
2007-05-04 15:17:00,1.991,1.991,1.99085,1.991,307100000.0
2007-05-04 15:18:00,1.991,1.99105,1.991,1.99105,155200000.0
2007-05-04 15:19:00,1.99115,1.99115,1.991,1.99105,465799996.0
2007-05-04 15:20:00,1.99105,1.9913,1.99105,1.9911,818900008.0
2007-05-04 15:21:00,1.9911,1.99135,1.9911,1.99135,609700001.0
2007-05-04 15:22:00,1.99135,1.99135,1.99125,1.99125,479400000.0
2007-05-04 15:23:00,1.99125,1.99125,1.99105,1.99105,786299997.0
2007-05-04 15:24:00,1.9911,1.9912,1.991,1.9912,1263199996.0
2007-05-04 15:25:00,1.9912,1.99135,1.99105,1.99135,1727600005.0
2007-05-04 15:26:00,1.99135,1.99145,1.99095,1.99105,1989100001.0
2007-05-04 15:27:00,1.9911,1.9912,1.991,1.9912,1100999997.0
2007-05-04 15:28:00,1.9912,1.9912,1.99105,1.9911,76600000.0
2007-05-04 15:29:00,1.9911,1.9911,1.9908,1.99085,594200000.0
2007-05-04 15:30:00,1.99085,1.99125,1.9908,1.9911,639399996.0
2007-05-04 15:31:00,1.9911,1.9912,1.9911,1.9912,174799999.0
2007-05-04 15:32:00,1.9912,1.99135,1.99115,1.99115,596400003.0
2007-05-04 15:33:00,1.99115,1.99145,1.9911,1.9914,954399998.0
2007-05-04 15:34:00,1.99135,1.9918,1.9913,1.9918,1414999998.0
2007-05-04 15:35:00,1.9918,1.9921,1.99175,1.99205,707999996.0
2007-05-04 15:36:00,1.9921,1.9925,1.992,1.9921,1481999999.0
2007-05-04 15:37:00,1.9922,1.993,1.99215,1.9927,1481999999.0
2007-05-04 15:38:00,1.9926,1.99275,1.99235,1.9927,1515200000.0
2007-05-04 15:39:00,1.9927,1.9928,1.9925,1.99255,1705800000.0
2007-05-04 15:40:00,1.9927,1.9928,1.9926,1.9926,1219499999.0
2007-05-04 15:41:00,1.9927,1.9929,1.9925,1.9925,1219499999.0
2007-05-04 15:42:00,1.9926,1.9926,1.99215,1.9925,1243499994.0
2007-05-04 15:43:00,1.9926,1.9929,1.9925,1.99275,2123299997.0
2007-05-04 15:44:00,1.9928,1.9928,1.9923,1.9925,1499099987.0
2007-05-04 15:45:00,1.9925,1.9925,1.9922,1.9922,1935900001.0
2007-05-04 15:46:00,1.9922,1.99255,1.9922,1.99255,660499996.0
2007-05-04 15:47:00,1.99255,1.99285,1.99245,1.9926,1380799994.0
2007-05-04 15:48:00,1.9926,1.9928,1.99255,1.9928,1136299996.0
2007-05-04 15:49:00,1.9928,1.9928,1.99255,1.99255,1043199997.0
2007-05-04 15:50:00,1.99255,1.9926,1.9924,1.9924,639400002.0
2007-05-04 15:51:00,1.9924,1.9924,1.99195,1.99205,1808999992.0
2007-05-04 15:52:00,1.9921,1.9922,1.9918,1.9919,525499997.0
2007-05-04 15:53:00,1.9919,1.9919,1.9913,1.99135,1151699996.0
2007-05-04 15:54:00,1.9913,1.9914,1.99105,1.9914,975600004.0
2007-05-04 15:55:00,1.9913,1.9916,1.99125,1.99135,1174800000.0
2007-05-04 15:56:00,1.99135,1.99165,1.9913,1.9916,513500003.0
2007-05-04 15:57:00,1.9916,1.9917,1.9915,1.99155,963899998.0
2007-05-04 15:58:00,1.9916,1.9919,1.99155,1.9919,755199998.0
2007-05-04 15:59:00,1.9918,1.9918,1.99155,1.99165,1062000004.0
2007-05-04 16:00:00,1.99165,1.992,1.99155,1.992,1995699989.0
2007-05-04 16:01:00,1.992,1.9924,1.99195,1.9923,1342035787.0
2007-05-04 16:02:00,1.9923,1.9924,1.9919,1.9921,1742235994.0
2007-05-04 16:03:00,1.99205,1.9923,1.99205,1.9922,1175899994.0
2007-05-04 16:04:00,1.9922,1.9924,1.99205,1.9921,1723999995.0
2007-05-04 16:05:00,1.9921,1.9922,1.99185,1.9919,729700007.0
2007-05-04 16:06:00,1.9919,1.9919,1.99125,1.9913,1795900007.0
2007-05-04 16:07:00,1.9914,1.9914,1.99105,1.9911,292799996.0
2007-05-04 16:08:00,1.9911,1.99135,1.99105,1.99125,1862100009.0
2007-05-04 16:09:00,1.99125,1.9915,1.99125,1.9915,614899999.0
2007-05-04 16:10:00,1.9916,1.9917,1.9915,1.9916,1096700006.0
2007-05-04 16:11:00,1.9916,1.992,1.9915,1.9919,1811499988.0
2007-05-04 16:12:00,1.9918,1.9919,1.9917,1.9918,1393300008.0
2007-05-04 16:13:00,1.9918,1.9919,1.99165,1.99165,1250399999.0
2007-05-04 16:14:00,1.9917,1.9918,1.99165,1.9918,610699992.0
2007-05-04 16:15:00,1.9918,1.9918,1.9915,1.9915,475600000.0
2007-05-04 16:16:00,1.9916,1.9916,1.99115,1.9912,952800008.0
2007-05-04 16:17:00,1.99115,1.9913,1.99105,1.9912,838899999.0
2007-05-04 16:18:00,1.99105,1.9914,1.99105,1.9912,1148699995.0
2007-05-04 16:19:00,1.99115,1.9916,1.99115,1.99145,1315099995.0
2007-05-04 16:20:00,1.9915,1.9917,1.99145,1.9916,904099996.0
2007-05-04 16:21:00,1.9915,1.99165,1.9913,1.99165,1912900007.0
2007-05-04 16:22:00,1.9917,1.9918,1.9914,1.9914,1268400011.0
2007-05-04 16:23:00,1.99135,1.9916,1.99135,1.99155,905900002.0
2007-05-04 16:24:00,1.9916,1.99175,1.99155,1.9916,840800004.0
2007-05-04 16:25:00,1.99155,1.99185,1.9915,1.9917,1131100000.0
2007-05-04 16:26:00,1.9917,1.9919,1.9917,1.9919,606999999.0
2007-05-04 16:27:00,1.9919,1.992,1.9918,1.99185,828899989.0
2007-05-04 16:28:00,1.99185,1.992,1.9918,1.9919,1062900002.0
2007-05-04 16:29:00,1.9919,1.992,1.99165,1.9918,1361500000.0
2007-05-04 16:30:00,1.9918,1.9919,1.99135,1.9915,2008100009.0
2007-05-04 16:31:00,1.99135,1.99155,1.99135,1.9914,1086699980.0
2007-05-04 16:32:00,1.9914,1.9916,1.9913,1.9916,1313900006.0
2007-05-04 16:33:00,1.9916,1.9919,1.9915,1.9917,1598400005.0
2007-05-04 16:34:00,1.9917,1.99175,1.9916,1.9917,224400000.0
2007-05-04 16:35:00,1.9918,1.9919,1.9917,1.9917,1098300004.0
2007-05-04 16:36:00,1.9917,1.9917,1.99145,1.99155,235700000.0
2007-05-04 16:37:00,1.99145,1.9917,1.99145,1.9917,827600002.0
2007-05-04 16:38:00,1.9917,1.9918,1.9917,1.9918,134100001.0
2007-05-04 16:39:00,1.9918,1.99185,1.9916,1.9916,712899995.0
2007-05-04 16:40:00,1.9916,1.9917,1.99155,1.9917,637300001.0
2007-05-04 16:41:00,1.9917,1.9918,1.9915,1.9916,1102799999.0
2007-05-04 16:42:00,1.9916,1.9918,1.9915,1.9918,549800006.0
2007-05-04 16:43:00,1.9918,1.9919,1.99165,1.9918,1313699998.0
2007-05-04 16:44:00,1.9918,1.9921,1.9917,1.99195,1028199990.0
2007-05-04 16:45:00,1.992,1.9922,1.99195,1.9921,1275500007.0
2007-05-04 16:46:00,1.9921,1.9923,1.9921,1.9923,1084600003.0
2007-05-04 16:47:00,1.9924,1.9925,1.9923,1.9923,768399997.0
2007-05-04 16:48:00,1.99225,1.99225,1.992,1.992,768399997.0
2007-05-04 16:49:00,1.99195,1.992,1.9917,1.99185,741599997.0
2007-05-04 16:50:00,1.99185,1.9923,1.99185,1.9923,914499999.0
2007-05-04 16:51:00,1.9923,1.9924,1.99215,1.9922,551099998.0
2007-05-04 16:52:00,1.99215,1.9922,1.99215,1.9922,93000001.0
2007-05-04 16:53:00,1.99215,1.99235,1.99215,1.99215,1511799995.0
2007-05-04 16:54:00,1.99215,1.9924,1.99215,1.9923,1002899987.0
2007-05-04 16:55:00,1.9923,1.9923,1.9922,1.9923,1002799997.0
2007-05-04 16:56:00,1.9923,1.9924,1.99215,1.99215,762400004.0
2007-05-04 16:57:00,1.99215,1.9922,1.99215,1.99215,124400000.0
2007-05-04 16:58:00,1.9922,1.9924,1.99215,1.9922,413699997.0
2007-05-04 16:59:00,1.9922,1.9922,1.9917,1.9918,1717699998.0
2007-05-04 17:00:00,1.9919,1.9923,1.99185,1.9923,1443400004.0
2007-05-04 17:01:00,1.99225,1.9924,1.99215,1.9923,1974400002.0
2007-05-04 17:02:00,1.9923,1.9923,1.99205,1.9923,968199996.0
2007-05-04 17:03:00,1.9923,1.9923,1.9921,1.9922,435000001.0
2007-05-04 17:04:00,1.9922,1.9922,1.99215,1.9922,725500001.0
2007-05-04 17:05:00,1.99215,1.9922,1.99195,1.992,362999999.0
2007-05-04 17:06:00,1.992,1.9921,1.9919,1.9921,472799999.0
2007-05-04 17:07:00,1.9921,1.9921,1.99165,1.9917,908499995.0
2007-05-04 17:08:00,1.9917,1.9919,1.99165,1.9919,348400000.0
2007-05-04 17:09:00,1.9919,1.9919,1.9915,1.9915,725100003.0
2007-05-04 17:10:00,1.9915,1.9916,1.9914,1.9915,1471299996.0
2007-05-04 17:11:00,1.9915,1.9916,1.99145,1.9916,981499997.0
2007-05-04 17:12:00,1.9916,1.9917,1.9916,1.99165,281300000.0
2007-05-04 17:13:00,1.9917,1.9917,1.9916,1.9916,485799997.0
2007-05-04 17:14:00,1.9917,1.9917,1.9915,1.9916,919400001.0
2007-05-04 17:15:00,1.99155,1.99165,1.99155,1.99155,919400001.0
2007-05-04 17:16:00,1.99155,1.99155,1.9914,1.9914,1398100003.0
2007-05-04 17:17:00,1.9914,1.9918,1.9914,1.9914,232600001.0
2007-05-04 17:18:00,1.99145,1.9915,1.9912,1.9912,232600001.0
2007-05-04 17:19:00,1.9912,1.9913,1.99115,1.99115,708199999.0
2007-05-04 17:20:00,1.99115,1.9916,1.99115,1.9916,542000006.0
2007-05-04 17:21:00,1.9917,1.9917,1.9915,1.9915,702199995.0
2007-05-04 17:22:00,1.9916,1.9917,1.9915,1.9916,1104100005.0
2007-05-04 17:23:00,1.9916,1.9918,1.9916,1.9917,660400005.0
2007-05-04 17:24:00,1.9917,1.9919,1.9917,1.9918,464499994.0
2007-05-04 17:25:00,1.9918,1.9918,1.9915,1.9916,470999995.0
2007-05-04 17:26:00,1.9915,1.9915,1.9913,1.9914,767499992.0
2007-05-04 17:27:00,1.9914,1.9918,1.9914,1.9916,495499998.0
2007-05-04 17:28:00,1.9916,1.9918,1.9916,1.9917,655699997.0
2007-05-04 17:29:00,1.9917,1.9918,1.9915,1.9915,866499996.0
2007-05-04 17:30:00,1.9915,1.9917,1.99145,1.9917,335900001.0
2007-05-04 17:31:00,1.9917,1.9918,1.9917,1.9917,280799999.0
2007-05-04 17:32:00,1.9917,1.992,1.99155,1.99165,808899994.0
2007-05-04 17:33:00,1.9915,1.9922,1.9915,1.99215,983900008.0
2007-05-04 17:34:00,1.99215,1.9923,1.99205,1.9923,724999993.0
2007-05-04 17:35:00,1.9924,1.9928,1.99235,1.99275,1382099992.0
2007-05-04 17:36:00,1.9928,1.993,1.99265,1.99275,1412700000.0
2007-05-04 17:37:00,1.99275,1.99285,1.9927,1.9928,263599999.0
2007-05-04 17:38:00,1.9928,1.993,1.99275,1.9928,301900001.0
2007-05-04 17:39:00,1.9928,1.993,1.99275,1.9928,532100003.0
2007-05-04 17:40:00,1.9928,1.993,1.99275,1.99275,549400000.0
2007-05-04 17:41:00,1.99275,1.9928,1.99275,1.99275,245300000.0
2007-05-04 17:42:00,1.99275,1.9928,1.99255,1.9926,231000001.0
2007-05-04 17:43:00,1.9926,1.9929,1.99245,1.9926,442200001.0
2007-05-04 17:44:00,1.9925,1.9926,1.9923,1.99245,882339573.0
2007-05-04 17:45:00,1.99245,1.9926,1.99245,1.99245,397800000.0
2007-05-04 17:46:00,1.9925,1.9926,1.9924,1.9925,265200000.0
2007-05-04 17:47:00,1.99245,1.9925,1.9923,1.9923,286099999.0
2007-05-04 17:48:00,1.9923,1.9926,1.9923,1.99255,164699999.0
2007-05-04 17:49:00,1.99255,1.9926,1.99245,1.99255,167599999.0
2007-05-04 17:50:00,1.9925,1.9926,1.9925,1.9925,330800001.0
2007-05-04 17:51:00,1.9925,1.9926,1.99245,1.9926,84500000.0
2007-05-04 17:52:00,1.9926,1.9927,1.99255,1.9927,51300000.0
2007-05-04 17:53:00,1.99265,1.9928,1.99265,1.9928,114100000.0
2007-05-04 17:54:00,1.9928,1.9929,1.9928,1.9929,50100000.0
2007-05-04 17:55:00,1.9929,1.9929,1.99275,1.9929,600900006.0
2007-05-04 17:56:00,1.9929,1.9929,1.9927,1.99275,350500002.0
2007-05-04 17:57:00,1.9928,1.9929,1.99275,1.9929,537399996.0
2007-05-04 17:58:00,1.9929,1.9929,1.9929,1.9929,347599997.0
2007-05-04 17:59:00,1.9929,1.993,1.99285,1.99285,129700002.0
2007-05-04 18:00:00,1.9929,1.993,1.99285,1.9929,554000007.0
2007-05-04 18:01:00,1.9929,1.993,1.99265,1.9927,456299995.0
2007-05-04 18:02:00,1.9927,1.9927,1.99255,1.9927,500500004.0
2007-05-04 18:03:00,1.9927,1.9927,1.9926,1.99265,571799998.0
2007-05-04 18:04:00,1.9926,1.9928,1.9926,1.9928,295700000.0
2007-05-04 18:05:00,1.9928,1.9928,1.9926,1.9926,335600000.0
2007-05-04 18:06:00,1.9927,1.9928,1.99255,1.99275,309899998.0
2007-05-04 18:07:00,1.9928,1.9928,1.9927,1.99275,379600001.0
2007-05-04 18:08:00,1.9928,1.9928,1.99265,1.99265,401799999.0
2007-05-04 18:09:00,1.9926,1.9926,1.9925,1.9926,327599998.0
2007-05-04 18:10:00,1.9926,1.9926,1.9926,1.9926,26400000.0
2007-05-04 18:11:00,1.9926,1.9928,1.99255,1.99275,289199998.0
2007-05-04 18:12:00,1.9928,1.9928,1.9927,1.99275,48899999.0
2007-05-04 18:13:00,1.99275,1.9928,1.9927,1.99275,164099999.0
2007-05-04 18:14:00,1.99275,1.99285,1.99275,1.99285,491299992.0
2007-05-04 18:15:00,1.99285,1.9929,1.99275,1.99275,420200000.0
2007-05-04 18:16:00,1.99275,1.9928,1.99275,1.99275,226800002.0
2007-05-04 18:17:00,1.9928,1.99295,1.99275,1.99285,556500002.0
2007-05-04 18:18:00,1.99285,1.99285,1.99285,1.99285,9600000.0
2007-05-04 18:19:00,1.9929,1.9929,1.99275,1.99275,487799998.0
2007-05-04 18:20:00,1.99275,1.9928,1.99275,1.99275,263500001.0
2007-05-04 18:21:00,1.9928,1.99285,1.9926,1.99265,657720001.0
2007-05-04 18:22:00,1.99265,1.9928,1.9924,1.99275,481200000.0
2007-05-04 18:23:00,1.9927,1.99285,1.9926,1.99275,409300000.0
2007-05-04 18:24:00,1.99275,1.99285,1.99265,1.9927,506099994.0
2007-05-04 18:25:00,1.9927,1.99285,1.9927,1.99275,369100001.0
2007-05-04 18:26:00,1.99275,1.99295,1.99275,1.99295,602199998.0
2007-05-04 18:27:00,1.99295,1.9931,1.9929,1.993,322799999.0
2007-05-04 18:28:00,1.993,1.9931,1.9929,1.993,136200000.0
2007-05-04 18:29:00,1.993,1.993,1.99285,1.9929,460200001.0
2007-05-04 18:30:00,1.9929,1.9929,1.9929,1.9929,140400000.0
2007-05-04 18:31:00,1.9929,1.993,1.9929,1.9929,106500000.0
2007-05-04 18:32:00,1.9929,1.993,1.99285,1.993,410400000.0
2007-05-04 18:33:00,1.993,1.9931,1.993,1.993,185100001.0
2007-05-04 18:34:00,1.993,1.99305,1.993,1.99305,213299997.0
2007-05-04 18:35:00,1.99305,1.9931,1.99305,1.99305,6400000.0
2007-05-04 18:36:00,1.9931,1.9931,1.993,1.993,153499998.0
2007-05-04 18:37:00,1.99305,1.9931,1.99295,1.99295,233599998.0
2007-05-04 18:38:00,1.99295,1.9931,1.99295,1.993,106100000.0
2007-05-04 18:39:00,1.9931,1.9931,1.993,1.9931,148400000.0
2007-05-04 18:40:00,1.9931,1.99345,1.99295,1.9934,442000002.0
2007-05-04 18:41:00,1.9934,1.9934,1.99335,1.9934,20300000.0
2007-05-04 18:42:00,1.9934,1.9934,1.99335,1.9934,11000000.0
2007-05-04 18:43:00,1.9934,1.9934,1.9933,1.99335,207000000.0
2007-05-04 18:44:00,1.9933,1.9934,1.99325,1.9934,221500001.0
2007-05-04 18:45:00,1.99335,1.99335,1.99325,1.99335,122800001.0
2007-05-04 18:46:00,1.9934,1.99375,1.9934,1.9937,176099999.0
2007-05-04 18:47:00,1.9937,1.99415,1.99365,1.9939,800099997.0
2007-05-04 18:48:00,1.9939,1.99395,1.99375,1.99385,328899998.0
2007-05-04 18:49:00,1.9939,1.9939,1.9936,1.9937,336700001.0
2007-05-04 18:50:00,1.9937,1.9937,1.9934,1.9936,255600000.0
2007-05-04 18:51:00,1.9936,1.9936,1.99335,1.9935,502800003.0
2007-05-04 18:52:00,1.99355,1.9936,1.9935,1.9935,403200001.0
2007-05-04 18:53:00,1.99345,1.99345,1.99325,1.99335,510099999.0
2007-05-04 18:54:00,1.99335,1.9934,1.993,1.993,432700000.0
2007-05-04 18:55:00,1.993,1.993,1.9927,1.9927,324599997.0
2007-05-04 18:56:00,1.9927,1.9927,1.9922,1.9923,474700000.0
2007-05-04 18:57:00,1.9923,1.9924,1.99225,1.9924,225500000.0
2007-05-04 18:58:00,1.9924,1.9924,1.9924,1.9924,94000000.0
2007-05-04 18:59:00,1.9924,1.9925,1.9924,1.9924,130600000.0
2007-05-04 19:00:00,1.9924,1.9925,1.99235,1.9924,149499999.0
2007-05-04 19:01:00,1.9924,1.9924,1.9922,1.9923,598400001.0
2007-05-04 19:02:00,1.9923,1.9926,1.9922,1.9926,529399999.0
2007-05-04 19:03:00,1.9926,1.9929,1.9926,1.9929,325900000.0
2007-05-04 19:04:00,1.9929,1.9929,1.99285,1.9929,193300000.0
2007-05-04 19:05:00,1.9929,1.99295,1.99285,1.9929,271400001.0
2007-05-04 19:06:00,1.9929,1.99335,1.9929,1.99325,474500000.0
2007-05-04 19:07:00,1.9933,1.9939,1.99325,1.99365,529599999.0
2007-05-04 19:08:00,1.9937,1.9943,1.9935,1.9935,1109999991.0
2007-05-04 19:09:00,1.9935,1.9937,1.9934,1.9937,387800000.0
2007-05-04 19:10:00,1.9936,1.99375,1.9936,1.9937,400799997.0
2007-05-04 19:11:00,1.9937,1.994,1.99365,1.99385,806399999.0
2007-05-04 19:12:00,1.9939,1.9939,1.9937,1.9938,157299999.0
2007-05-04 19:13:00,1.9938,1.9939,1.99355,1.99355,341400002.0
2007-05-04 19:14:00,1.9936,1.9937,1.9932,1.9933,542300000.0
2007-05-04 19:15:00,1.9932,1.9934,1.9931,1.9933,400699998.0
2007-05-04 19:16:00,1.9933,1.9936,1.9933,1.9936,467500000.0
2007-05-04 19:17:00,1.9936,1.9937,1.99355,1.99355,61100000.0
2007-05-04 19:18:00,1.9935,1.9935,1.9932,1.9933,544300007.0
2007-05-04 19:19:00,1.9934,1.9934,1.9932,1.99325,141300001.0
2007-05-04 19:20:00,1.9932,1.9933,1.9932,1.99325,270100001.0
2007-05-04 19:21:00,1.9933,1.9935,1.9933,1.9935,84400000.0
2007-05-04 19:22:00,1.9935,1.9935,1.99325,1.9933,337200000.0
2007-05-04 19:23:00,1.9933,1.9933,1.9933,1.9933,164100000.0
2007-05-04 19:24:00,1.9933,1.9933,1.993,1.993,366099997.0
2007-05-04 19:25:00,1.993,1.993,1.9927,1.9929,337800000.0
2007-05-04 19:26:00,1.9928,1.9929,1.9927,1.9928,241399999.0
2007-05-04 19:27:00,1.9928,1.9928,1.9926,1.9927,353900002.0
2007-05-04 19:28:00,1.9927,1.9927,1.9927,1.9927,99800000.0
2007-05-04 19:29:00,1.9927,1.9928,1.9927,1.9927,369600004.0
2007-05-04 19:30:00,1.9927,1.9928,1.99265,1.9928,353399999.0
2007-05-04 19:31:00,1.99275,1.993,1.9927,1.993,406100002.0
2007-05-04 19:32:00,1.99288,1.99291,1.99231,1.99291,113600000.0
2007-05-04 19:33:00,1.993,1.99305,1.993,1.993,55400000.0
2007-05-04 19:34:00,1.993,1.9931,1.993,1.99305,78900000.0
2007-05-04 19:35:00,1.99305,1.99305,1.99305,1.99305,1200000.0
2007-05-04 19:36:00,1.99305,1.99325,1.993,1.9932,225600000.0
2007-05-04 19:37:00,1.9932,1.9932,1.99305,1.99315,60800000.0
2007-05-04 19:38:00,1.9931,1.9931,1.99305,1.99305,61900000.0
2007-05-04 19:39:00,1.9931,1.9932,1.993,1.9931,175400000.0
2007-05-04 19:40:00,1.9931,1.9931,1.9931,1.9931,89600000.0
2007-05-04 19:41:00,1.9931,1.9934,1.9931,1.9934,690800000.0
2007-05-04 19:42:00,1.9934,1.9934,1.9933,1.9934,682900000.0
2007-05-04 19:43:00,1.9934,1.9935,1.9934,1.99345,358500003.0
2007-05-04 19:44:00,1.99345,1.9936,1.99345,1.9935,290400001.0
2007-05-04 19:45:00,1.9935,1.9935,1.99345,1.99345,175000000.0
2007-05-04 19:46:00,1.9936,1.99365,1.9935,1.9936,106899998.0
2007-05-04 19:47:00,1.9936,1.9937,1.9936,1.9936,77400000.0
2007-05-04 19:48:00,1.9936,1.9937,1.9935,1.9936,332900002.0
2007-05-04 19:49:00,1.9936,1.9936,1.9936,1.9936,267300000.0
2007-05-04 19:50:00,1.9936,1.99365,1.9935,1.99365,53200001.0
2007-05-04 19:51:00,1.99365,1.99365,1.99365,1.99365,1000000.0
2007-05-04 19:52:00,1.99365,1.99365,1.99365,1.99365,5500000.0
2007-05-04 19:53:00,1.99365,1.9939,1.99365,1.9939,133500000.0
2007-05-04 19:54:00,1.9939,1.99405,1.9938,1.99385,333900000.0
2007-05-04 19:55:00,1.99385,1.99385,1.9938,1.99385,61200000.0
2007-05-04 19:56:00,1.99385,1.99385,1.9938,1.99385,78000000.0
2007-05-04 19:57:00,1.9938,1.99385,1.9938,1.99385,25500000.0
2007-05-04 19:58:00,1.9939,1.9939,1.9937,1.9938,200500000.0
2007-05-04 19:59:00,1.9938,1.9938,1.9938,1.9938,99600000.0
2007-05-04 20:00:00,1.9938,1.9938,1.99345,1.9935,379799999.0
2007-05-04 20:01:00,1.9936,1.9937,1.9936,1.9937,82400000.0
2007-05-04 20:02:00,1.9937,1.9937,1.9936,1.9936,123200000.0
2007-05-04 20:03:00,1.9936,1.9936,1.9935,1.9935,130899999.0
2007-05-04 20:04:00,1.9935,1.9937,1.99345,1.9935,733000001.0
2007-05-04 20:05:00,1.9935,1.99355,1.9934,1.99345,343799999.0
2007-05-04 20:06:00,1.9935,1.99355,1.9934,1.9935,637499996.0
2007-05-04 20:07:00,1.9935,1.99355,1.99345,1.9935,338099998.0
2007-05-04 20:08:00,1.9935,1.9935,1.9934,1.9934,236200000.0
2007-05-04 20:09:00,1.9934,1.9934,1.9934,1.9934,219199999.0
2007-05-04 20:10:00,1.9934,1.9934,1.99335,1.99335,133299999.0
2007-05-04 20:11:00,1.9934,1.9935,1.9934,1.9934,104799998.0
2007-05-04 20:12:00,1.9934,1.9934,1.9932,1.9933,553099998.0
2007-05-04 20:13:00,1.9933,1.99335,1.9933,1.99335,33700000.0
2007-05-04 20:14:00,1.9933,1.99335,1.9927,1.9927,474500001.0
2007-05-04 20:15:00,1.9927,1.9931,1.9927,1.9931,561799998.0
2007-05-04 20:16:00,1.9931,1.9931,1.9928,1.993,432199995.0
2007-05-04 20:17:00,1.993,1.9931,1.9929,1.9931,403200003.0
2007-05-04 20:18:00,1.9931,1.99365,1.993,1.99365,277499999.0
2007-05-04 20:19:00,1.9937,1.9937,1.99355,1.9936,294000005.0
2007-05-04 20:20:00,1.9936,1.9938,1.9935,1.99355,395200000.0
2007-05-04 20:21:00,1.9935,1.99355,1.9935,1.9935,126300000.0
2007-05-04 20:22:00,1.9936,1.9936,1.99355,1.9936,142700000.0
2007-05-04 20:23:00,1.99365,1.99365,1.9936,1.9936,8900000.0
2007-05-04 20:24:00,1.9936,1.9936,1.99355,1.99355,205400000.0
2007-05-04 20:25:00,1.9936,1.9936,1.99355,1.9936,53500000.0
2007-05-04 20:26:00,1.9936,1.9936,1.9936,1.9936,10400000.0
2007-05-04 20:27:00,1.9936,1.9936,1.9936,1.9936,53600000.0
2007-05-04 20:28:00,1.9936,1.9936,1.9936,1.9936,36400000.0
2007-05-04 20:29:00,1.99337,1.99337,1.99305,1.99322,179500000.0
2007-05-04 20:30:00,1.9936,1.9936,1.9933,1.99355,105500000.0
2007-05-04 20:31:00,1.9936,1.9936,1.9934,1.9934,213400000.0
2007-05-04 20:32:00,1.9934,1.9934,1.99335,1.9934,254600001.0
2007-05-04 20:33:00,1.9934,1.9935,1.9934,1.9935,312899997.0
2007-05-04 20:34:00,1.9935,1.9936,1.99345,1.99345,147499999.0
2007-05-04 20:35:00,1.99345,1.9936,1.9934,1.99345,441100002.0
2007-05-04 20:36:00,1.99345,1.9936,1.99345,1.9936,151500001.0
2007-05-04 20:37:00,1.9936,1.9936,1.9936,1.9936,82200000.0
2007-05-04 20:38:00,1.9936,1.9936,1.9935,1.9935,76800000.0
2007-05-04 20:39:00,1.9935,1.9937,1.9935,1.99355,274500001.0
2007-05-04 20:40:00,1.99355,1.99375,1.99355,1.9937,220100000.0
2007-05-04 20:41:00,1.9937,1.9937,1.9937,1.9937,49200000.0
2007-05-04 20:42:00,1.9937,1.99395,1.9937,1.99395,139300000.0
2007-05-04 20:43:00,1.99395,1.99395,1.9938,1.9938,305000001.0
2007-05-04 20:44:00,1.9938,1.9938,1.9937,1.9937,200900001.0
2007-05-04 20:45:00,1.9937,1.9937,1.9937,1.9937,27000000.0
2007-05-04 20:46:00,1.9937,1.99375,1.9935,1.9935,555199996.0
2007-05-04 20:47:00,1.9935,1.9937,1.9935,1.9935,209300000.0
2007-05-04 20:48:00,1.9935,1.9935,1.99345,1.9935,110900000.0
2007-05-04 20:49:00,1.9934,1.9934,1.9933,1.9933,210100000.0
2007-05-04 20:50:00,1.9933,1.9935,1.9932,1.9932,204299997.0
2007-05-04 20:51:00,1.99325,1.9935,1.99325,1.99325,283100000.0
2007-05-04 20:52:00,1.9933,1.99345,1.993,1.9931,205300000.0
2007-05-04 20:53:00,1.9931,1.9932,1.993,1.9932,331100000.0
2007-05-04 20:54:00,1.9931,1.9933,1.9931,1.9932,187299999.0
2007-05-04 20:55:00,1.9931,1.9931,1.9929,1.993,157899999.0
2007-05-04 20:56:00,1.9929,1.993,1.9928,1.9928,268699998.0
2007-05-04 20:57:00,1.9929,1.9929,1.9928,1.9929,80700000.0
2007-05-04 20:58:00,1.9929,1.9929,1.9929,1.9929,4000000.0
2007-05-04 20:59:00,1.9929,1.9929,1.9928,1.9928,288500000.0
2007-05-04 21:00:00,1.9928,1.9928,1.9927,1.9927,117500000.0
2007-05-04 21:01:00,1.9927,1.993,1.9927,1.9929,387700001.0
2007-05-04 21:02:00,1.9929,1.993,1.9929,1.993,169200000.0
2007-05-04 21:03:00,1.993,1.99305,1.99265,1.9927,189700000.0
2007-05-04 21:04:00,1.9927,1.99275,1.9927,1.9927,178600000.0
2007-05-04 21:05:00,1.9927,1.993,1.9927,1.993,141300000.0
2007-05-04 21:06:00,1.9929,1.993,1.99265,1.9929,452499997.0
2007-05-04 21:07:00,1.9929,1.9929,1.9927,1.9927,74400000.0
2007-05-04 21:08:00,1.9927,1.9928,1.9927,1.9928,28000000.0
2007-05-04 21:09:00,1.9928,1.9929,1.9927,1.9928,44800000.0
2007-05-04 21:10:00,1.9928,1.9928,1.9927,1.9927,28000000.0
2007-05-04 21:11:00,1.9928,1.9928,1.99265,1.9927,108500000.0
2007-05-04 21:12:00,1.9927,1.993,1.9926,1.993,129300000.0
2007-05-04 21:13:00,1.993,1.993,1.993,1.993,24000000.0
2007-05-04 21:14:00,1.9929,1.993,1.9929,1.9929,96600000.0
2007-05-04 21:15:00,1.9928,1.9929,1.9928,1.9928,145800000.0
2007-05-04 21:16:00,1.9929,1.9929,1.9929,1.9929,47600000.0
2007-05-04 21:17:00,1.9929,1.9929,1.9929,1.9929,4800000.0
2007-05-04 21:18:00,1.9929,1.9931,1.9929,1.9929,21900000.0
2007-05-04 21:19:00,1.9928,1.9929,1.9927,1.9927,80400000.0
2007-05-04 21:20:00,1.9927,1.9927,1.9927,1.9927,31200000.0
2007-05-04 21:21:00,1.9927,1.9927,1.9926,1.9926,93600000.0
2007-05-04 21:22:00,1.9926,1.9927,1.9926,1.9927,45100000.0
2007-05-04 21:23:00,1.9927,1.9927,1.9927,1.9927,9600000.0
2007-05-04 21:24:00,1.9927,1.9927,1.9927,1.9927,4800000.0
2007-05-04 21:25:00,1.9927,1.9927,1.9927,1.9927,26400000.0
2007-05-04 21:26:00,1.9927,1.9927,1.9927,1.9927,9600000.0
2007-05-04 21:27:00,1.9928,1.9928,1.9925,1.9925,51500000.0
2007-05-04 21:28:00,1.9925,1.9927,1.9925,1.9927,124899999.0
2007-05-04 21:29:00,1.9926,1.9926,1.9925,1.9925,59300000.0
2007-05-04 21:30:00,1.9926,1.9926,1.9922,1.9922,111700000.0
2007-05-04 21:31:00,1.9922,1.9924,1.9922,1.99225,157400000.0
2007-05-04 21:32:00,1.9924,1.9924,1.9922,1.9922,319099998.0
2007-05-04 21:33:00,1.9924,1.9924,1.9924,1.9924,16800000.0
2007-05-04 21:34:00,1.9924,1.9926,1.9924,1.9926,16800000.0
2007-05-04 21:35:00,1.9926,1.9926,1.9923,1.9924,115000000.0
2007-05-04 21:36:00,1.9924,1.9926,1.9924,1.9926,33500000.0
2007-05-04 21:37:00,1.9927,1.9927,1.9924,1.9926,326000001.0
2007-05-04 21:38:00,1.9926,1.9926,1.9925,1.9925,61200000.0
2007-05-04 21:39:00,1.9925,1.9925,1.9925,1.9925,44800000.0
2007-05-04 21:40:00,1.9925,1.9926,1.9925,1.9926,15600000.0
2007-05-04 21:41:00,1.9926,1.9926,1.9925,1.9925,30700000.0
2007-05-04 21:42:00,1.9925,1.9928,1.9925,1.9928,75200000.0
2007-05-04 21:43:00,1.9927,1.9928,1.9927,1.9928,53100000.0
2007-05-04 21:44:00,1.9928,1.9928,1.9928,1.9928,63600000.0
2007-05-04 21:45:00,1.9928,1.9928,1.9927,1.9927,26700000.0
2007-05-04 21:46:00,1.9928,1.9928,1.9928,1.9928,32400000.0
2007-05-04 21:47:00,1.9928,1.9928,1.9927,1.9927,122400000.0
2007-05-04 21:48:00,1.9928,1.9928,1.9928,1.9928,23200000.0
2007-05-04 21:49:00,1.9928,1.9928,1.9928,1.9928,9200000.0
2007-05-04 21:50:00,1.9929,1.9931,1.9929,1.993,105200000.0
2007-05-04 21:51:00,1.993,1.993,1.993,1.993,8800000.0
2007-05-04 21:52:00,1.993,1.993,1.993,1.993,3400000.0
2007-05-04 21:53:00,1.9929,1.9932,1.9928,1.9932,366700000.0
2007-05-04 21:54:00,1.9932,1.9933,1.993,1.9932,158500000.0
2007-05-04 21:55:00,1.9932,1.9932,1.993,1.9932,81600000.0
2007-05-04 21:56:00,1.9932,1.9932,1.9931,1.9932,99499999.0
2007-05-04 21:57:00,1.9932,1.9934,1.9932,1.9933,136600000.0
2007-05-04 21:58:00,1.9933,1.9933,1.99305,1.9932,216900000.0
2007-05-04 21:59:00,1.9932,1.9933,1.9932,1.9932,61900000.0
2007-05-04 22:00:00,1.9932,1.9932,1.993,1.9932,217600000.0
2007-05-04 22:01:00,1.9932,1.9933,1.9932,1.9933,31000000.0
2007-05-04 22:02:00,1.9933,1.9934,1.9933,1.9934,26800000.0
2007-05-04 22:03:00,1.9933,1.9935,1.9933,1.9934,124000000.0
2007-05-04 22:04:00,1.9934,1.9936,1.9934,1.9936,38000000.0
2007-05-04 22:05:00,1.9935,1.9936,1.9933,1.9933,210500000.0
2007-05-04 22:06:00,1.9935,1.9936,1.9933,1.9934,128200001.0
2007-05-04 22:07:00,1.9934,1.9934,1.9934,1.9934,120000000.0
2007-05-04 22:08:00,1.9934,1.9935,1.9932,1.9933,118499999.0
2007-05-04 22:09:00,1.9933,1.9935,1.99325,1.9935,89800000.0
2007-05-04 22:10:00,1.9935,1.99355,1.9934,1.9934,56000000.0
2007-05-04 22:11:00,1.9935,1.9935,1.9934,1.9935,109400001.0
2007-05-04 22:12:00,1.9935,1.9935,1.9934,1.9935,133700001.0
2007-05-04 22:13:00,1.9935,1.9935,1.9935,1.9935,9200000.0
2007-05-04 22:14:00,1.9935,1.9937,1.9935,1.9935,75200000.0
2007-05-04 22:15:00,1.9935,1.9936,1.9935,1.9936,60400000.0
2007-05-04 22:16:00,1.9936,1.9936,1.9935,1.9936,108500000.0
2007-05-04 22:17:00,1.9936,1.9936,1.9935,1.9935,102000000.0
2007-05-04 22:18:00,1.9936,1.9938,1.9934,1.9936,221299999.0
2007-05-04 22:19:00,1.9936,1.9936,1.9935,1.9935,15100000.0
2007-05-04 22:20:00,1.9936,1.9938,1.9936,1.9937,12300000.0
2007-05-04 22:21:00,1.9937,1.9937,1.9937,1.9937,45400000.0
2007-05-04 22:22:00,1.9937,1.9938,1.9937,1.9938,15600000.0
2007-05-04 22:23:00,1.99375,1.99375,1.9936,1.9937,60000001.0
2007-05-04 22:24:00,1.9937,1.9937,1.9937,1.9937,2800000.0
2007-05-04 22:25:00,1.9937,1.9937,1.9935,1.9936,169699998.0
2007-05-04 22:26:00,1.9936,1.9939,1.9936,1.9938,56699999.0
2007-05-04 22:27:00,1.9938,1.9938,1.9936,1.9936,50400000.0
2007-05-04 22:28:00,1.9935,1.9935,1.9935,1.9935,14400000.0
2007-05-04 22:29:00,1.9935,1.9935,1.9935,1.9935,12000000.0
2007-05-04 22:30:00,1.9935,1.9935,1.9934,1.9934,35900000.0
2007-05-04 22:31:00,1.9935,1.9935,1.9934,1.9934,31900000.0
2007-05-04 22:32:00,1.9935,1.9935,1.9934,1.9934,50400000.0
2007-05-04 22:33:00,1.9934,1.9935,1.9934,1.9935,37400000.0
2007-05-04 22:34:00,1.9935,1.9935,1.9934,1.9934,17200000.0
2007-05-04 22:35:00,1.9934,1.9934,1.9934,1.9934,74400000.0
2007-05-04 22:36:00,1.9934,1.9934,1.9933,1.9933,4100000.0
2007-05-04 22:37:00,1.9933,1.9933,1.9931,1.9933,294599995.0
2007-05-04 22:38:00,1.9932,1.9934,1.9932,1.9934,121900000.0
2007-05-04 22:39:00,1.99316,1.99327,1.99311,1.99327,615999985.0
2007-05-04 22:40:00,1.9933,1.9933,1.9933,1.9933,93200000.0
2007-05-04 22:41:00,1.9933,1.9933,1.9932,1.9932,135399999.0
2007-05-04 22:42:00,1.99315,1.9932,1.99315,1.9932,82300000.0
2007-05-04 22:43:00,1.9932,1.9933,1.9931,1.9933,96500000.0
2007-05-04 22:44:00,1.9933,1.9933,1.9928,1.9929,150000000.0
2007-05-04 22:45:00,1.993,1.9932,1.9929,1.9931,328799999.0
2007-05-04 22:46:00,1.9931,1.9932,1.9931,1.9932,32800000.0
2007-05-04 22:47:00,1.9932,1.9932,1.9931,1.9931,33900000.0
2007-05-04 22:48:00,1.9931,1.9931,1.9931,1.9931,6000000.0
2007-05-04 22:49:00,1.9931,1.9931,1.9931,1.9931,2500000.0
2007-05-04 22:50:00,1.9931,1.9931,1.9927,1.9927,13700000.0
2007-05-04 22:51:00,1.9926,1.9929,1.9926,1.99265,223999998.0
2007-05-04 22:52:00,1.9927,1.9927,1.9926,1.9926,79399999.0
2007-05-04 22:53:00,1.9926,1.9926,1.992,1.9923,159700002.0
2007-05-04 22:54:00,1.9922,1.9922,1.9919,1.992,416999996.0
2007-05-04 22:55:00,1.992,1.9923,1.9918,1.9921,252900000.0
2007-05-04 22:56:00,1.9921,1.9921,1.9917,1.9918,237500000.0
2007-05-04 22:57:00,1.9918,1.9922,1.9917,1.9919,201500000.0
2007-05-04 22:58:00,1.992,1.9925,1.992,1.99205,89700000.0
2007-05-04 22:59:00,1.9922,1.9923,1.9918,1.9918,53600000.0
2007-05-07 00:01:00,1.994,1.994,1.9935,1.9937,176399999.0
2007-05-07 00:02:00,1.9936,1.9937,1.9935,1.9937,176399999.0
2007-05-07 00:03:00,1.9936,1.9936,1.9936,1.9936,176399999.0
2007-05-07 00:04:00,1.9935,1.9935,1.9934,1.9934,176399999.0
2007-05-07 00:05:00,1.9933,1.9934,1.9932,1.9932,176399999.0
2007-05-07 00:06:00,1.9933,1.9933,1.9931,1.9932,176399999.0
2007-05-07 00:10:00,1.9934,1.9934,1.9933,1.9933,176399999.0
2007-05-07 00:13:00,1.9934,1.9934,1.9934,1.9934,176399999.0
2007-05-07 00:15:00,1.9933,1.9933,1.9933,1.9933,176399999.0
2007-05-07 00:16:00,1.9934,1.9934,1.9933,1.9934,176399999.0
2007-05-07 00:20:00,1.9933,1.9934,1.9931,1.9931,176399999.0
2007-05-07 00:21:00,1.993,1.9932,1.993,1.9932,176399999.0
2007-05-07 00:22:00,1.9933,1.9933,1.9933,1.9933,176399999.0
2007-05-07 00:23:00,1.9932,1.9932,1.9932,1.9932,176399999.0
2007-05-07 00:32:00,1.9933,1.9933,1.9932,1.9932,176399999.0
2007-05-07 00:34:00,1.993,1.9932,1.993,1.9932,176399999.0
2007-05-07 00:38:00,1.9933,1.9933,1.9933,1.9933,176399999.0
2007-05-07 00:42:00,1.9934,1.9934,1.9932,1.9932,176399999.0
2007-05-07 00:43:00,1.9933,1.9935,1.9933,1.9935,176399999.0
2007-05-07 00:46:00,1.9934,1.9934,1.9934,1.9934,176399999.0
2007-05-07 00:47:00,1.9932,1.9932,1.9931,1.9931,176399999.0
2007-05-07 00:50:00,1.9932,1.9932,1.9932,1.9932,176399999.0
2007-05-07 00:51:00,1.9933,1.9934,1.9933,1.9933,176399999.0
2007-05-07 00:54:00,1.9934,1.9934,1.9933,1.9933,176399999.0
2007-05-07 00:58:00,1.9932,1.9934,1.9932,1.9933,176399999.0
2007-05-07 00:59:00,1.9935,1.9935,1.9935,1.9935,176399999.0
2007-05-07 01:03:00,1.9936,1.9938,1.9936,1.9937,176399999.0
2007-05-07 01:10:00,1.9936,1.9936,1.9933,1.9933,176399999.0
2007-05-07 01:11:00,1.9934,1.9934,1.9934,1.9934,176399999.0
2007-05-07 01:27:00,1.9933,1.9933,1.9933,1.9933,176399999.0
2007-05-07 01:28:00,1.9934,1.9934,1.9934,1.9934,176399999.0
2007-05-07 01:40:00,1.9935,1.9936,1.9935,1.9936,176399999.0
2007-05-07 01:41:00,1.9937,1.9937,1.9937,1.9937,176399999.0
2007-05-07 01:45:00,1.9938,1.9938,1.9937,1.9937,176399999.0
2007-05-07 01:53:00,1.9938,1.9939,1.9938,1.9939,176399999.0
2007-05-07 01:56:00,1.9938,1.9938,1.9938,1.9938,176399999.0
2007-05-07 01:59:00,1.9936,1.9938,1.9936,1.9937,176399999.0
2007-05-07 02:00:00,1.9936,1.9936,1.9936,1.9936,176399999.0
2007-05-07 02:01:00,1.9938,1.9938,1.9938,1.9938,1600000.0
2007-05-07 02:02:00,1.9938,1.9938,1.9932,1.9932,99399999.0
2007-05-07 02:03:00,1.99315,1.9933,1.993,1.9932,492100017.0
2007-05-07 02:04:00,1.9932,1.9933,1.9932,1.9933,51200000.0
2007-05-07 02:05:00,1.9933,1.9933,1.993,1.9933,187500001.0
2007-05-07 02:06:00,1.9933,1.9933,1.9932,1.9933,28000000.0
2007-05-07 02:07:00,1.9934,1.9935,1.9931,1.9933,95100001.0
2007-05-07 02:08:00,1.9935,1.9935,1.9933,1.9933,92700001.0
2007-05-07 02:09:00,1.9933,1.9935,1.9932,1.9933,157099999.0
2007-05-07 02:10:00,1.9935,1.9938,1.9934,1.9938,599700000.0
2007-05-07 02:11:00,1.99381,1.99381,1.99365,1.99376,124399998.0
2007-05-07 02:12:00,1.9938,1.9938,1.9938,1.9938,27500000.0
2007-05-07 02:13:00,1.99362,1.99379,1.99355,1.99372,206799999.0
2007-05-07 02:14:00,1.9938,1.9939,1.9938,1.9939,92499999.0
2007-05-07 02:15:00,1.9939,1.994,1.9939,1.994,127200001.0
2007-05-07 02:16:00,1.994,1.9941,1.9939,1.9941,253600001.0
2007-05-07 02:17:00,1.994,1.994,1.994,1.994,32299999.0
2007-05-07 02:18:00,1.994,1.9944,1.994,1.9943,237300005.0
2007-05-07 02:19:00,1.9944,1.9944,1.9943,1.9944,66800002.0
2007-05-07 02:20:00,1.9944,1.9944,1.9943,1.9944,183800002.0
2007-05-07 02:21:00,1.9944,1.9945,1.9944,1.9945,299999997.0
2007-05-07 02:22:00,1.9945,1.9946,1.9945,1.9946,161999998.0
2007-05-07 02:23:00,1.9946,1.9946,1.9944,1.9945,385099997.0
2007-05-07 02:24:00,1.9945,1.9946,1.9944,1.9945,191000001.0
2007-05-07 02:25:00,1.9944,1.9944,1.9944,1.9944,92399998.0
2007-05-07 02:26:00,1.99397,1.99426,1.99397,1.99426,59600001.0
2007-05-07 02:27:00,1.9944,1.9946,1.99435,1.99445,422999999.0
2007-05-07 02:28:00,1.9946,1.9946,1.9944,1.9944,240799997.0
2007-05-07 02:29:00,1.9944,1.9945,1.9944,1.9945,98100001.0
2007-05-07 02:30:00,1.9944,1.9945,1.9943,1.9944,186600002.0
2007-05-07 02:31:00,1.9944,1.9945,1.99425,1.9943,263200001.0
2007-05-07 02:32:00,1.9943,1.9943,1.9943,1.9943,85500000.0
2007-05-07 02:33:00,1.9943,1.99435,1.9943,1.99435,24300001.0
2007-05-07 02:34:00,1.9944,1.9946,1.9944,1.99445,214099999.0
2007-05-07 02:35:00,1.9945,1.9945,1.9945,1.9945,96900000.0
2007-05-07 02:36:00,1.9945,1.9945,1.9945,1.9945,74300000.0
2007-05-07 02:37:00,1.9946,1.9947,1.9945,1.9947,157199996.0
2007-05-07 02:38:00,1.9946,1.9947,1.99455,1.99455,35099999.0
2007-05-07 02:39:00,1.9946,1.9946,1.99455,1.99455,56699999.0
2007-05-07 02:40:00,1.99455,1.9946,1.99455,1.9946,31600001.0
2007-05-07 02:41:00,1.9946,1.9946,1.9946,1.9946,68600001.0
2007-05-07 02:42:00,1.9946,1.9947,1.9946,1.9947,70500000.0
2007-05-07 02:43:00,1.9946,1.9947,1.99455,1.99455,137600000.0
2007-05-07 02:44:00,1.99455,1.9947,1.99455,1.99455,146800001.0
2007-05-07 02:45:00,1.9946,1.9946,1.9946,1.9946,1600000.0
2007-05-07 02:46:00,1.9946,1.9946,1.9945,1.9945,164200003.0
2007-05-07 02:47:00,1.9945,1.9945,1.9945,1.9945,31400000.0
2007-05-07 02:48:00,1.9945,1.9945,1.9945,1.9945,51900000.0
2007-05-07 02:49:00,1.9945,1.9945,1.99435,1.9945,177199999.0
2007-05-07 02:50:00,1.9945,1.9945,1.9942,1.9943,179999997.0
2007-05-07 02:51:00,1.9943,1.9943,1.9942,1.9942,58300000.0
2007-05-07 02:52:00,1.9942,1.9942,1.994,1.994,85699999.0
2007-05-07 02:53:00,1.994,1.994,1.99375,1.994,489300001.0
2007-05-07 02:54:00,1.994,1.994,1.9939,1.994,70600000.0
2007-05-07 02:55:00,1.994,1.9943,1.99385,1.9941,366100002.0
2007-05-07 02:56:00,1.994,1.9941,1.99395,1.99405,145299998.0
2007-05-07 02:57:00,1.9941,1.9943,1.99405,1.9942,188499999.0
2007-05-07 02:58:00,1.9942,1.9942,1.9939,1.9941,366600005.0
2007-05-07 02:59:00,1.99405,1.9943,1.99395,1.99425,348399998.0
2007-05-07 03:00:00,1.9943,1.9943,1.99425,1.99425,94700000.0
2007-05-07 03:01:00,1.99415,1.9943,1.99415,1.9943,197800001.0
2007-05-07 03:02:00,1.99425,1.9944,1.99425,1.9943,353400000.0
2007-05-07 03:03:00,1.9943,1.9944,1.9943,1.9944,280699996.0
2007-05-07 03:04:00,1.9941,1.9942,1.99401,1.9942,198500002.0
2007-05-07 03:05:00,1.9945,1.9945,1.9944,1.9944,47800000.0
2007-05-07 03:06:00,1.9945,1.9945,1.9944,1.9944,62800000.0
2007-05-07 03:07:00,1.9945,1.9945,1.9945,1.9945,19500000.0
2007-05-07 03:08:00,1.9945,1.9945,1.9944,1.9945,95599999.0
2007-05-07 03:09:00,1.9945,1.9945,1.9945,1.9945,38200001.0
2007-05-07 03:10:00,1.9946,1.9946,1.9945,1.99455,25900000.0
2007-05-07 03:11:00,1.9946,1.9947,1.9946,1.99465,140899999.0
2007-05-07 03:12:00,1.99465,1.9956,1.99465,1.9955,795200001.0
2007-05-07 03:13:00,1.9955,1.996,1.99545,1.9956,948900003.0
2007-05-07 03:14:00,1.9957,1.9957,1.9954,1.9954,342100001.0
2007-05-07 03:15:00,1.9954,1.9954,1.9953,1.9953,6700000.0
2007-05-07 03:16:00,1.9952,1.9953,1.99495,1.9951,513500004.0
2007-05-07 03:17:00,1.9951,1.99515,1.9951,1.99515,14800000.0
2007-05-07 03:18:00,1.99515,1.9957,1.99515,1.9957,143200000.0
2007-05-07 03:19:00,1.9956,1.9959,1.99555,1.99585,626299997.0
2007-05-07 03:20:00,1.9959,1.9963,1.99585,1.996,665899998.0
2007-05-07 03:21:00,1.996,1.9962,1.996,1.9962,476300000.0
2007-05-07 03:22:00,1.9962,1.9962,1.99615,1.99615,37600000.0
2007-05-07 03:23:00,1.9961,1.9962,1.9959,1.9961,305399998.0
2007-05-07 03:24:00,1.9961,1.9962,1.996,1.9961,221499998.0
2007-05-07 03:25:00,1.99594,1.99594,1.99572,1.99584,114000000.0
2007-05-07 03:26:00,1.9961,1.9961,1.9957,1.9957,287700000.0
2007-05-07 03:27:00,1.9957,1.99585,1.99555,1.9956,168400000.0
2007-05-07 03:28:00,1.99555,1.9957,1.9955,1.9957,383999999.0
2007-05-07 03:29:00,1.9957,1.9957,1.9957,1.9957,102899998.0
2007-05-07 03:30:00,1.9957,1.9957,1.9955,1.9957,139500001.0
2007-05-07 03:31:00,1.9957,1.9958,1.9957,1.9958,111299999.0
2007-05-07 03:32:00,1.99559,1.99561,1.99542,1.99561,121600000.0
2007-05-07 03:33:00,1.9958,1.9959,1.9958,1.99585,168099997.0
2007-05-07 03:34:00,1.99585,1.9959,1.99585,1.9959,192799998.0
2007-05-07 03:35:00,1.996,1.9965,1.996,1.9965,341399997.0
2007-05-07 03:36:00,1.9965,1.9965,1.9962,1.9964,112100000.0
2007-05-07 03:37:00,1.9964,1.9964,1.9961,1.9964,231099998.0
2007-05-07 03:38:00,1.9965,1.9966,1.9963,1.99645,350459994.0
2007-05-07 03:39:00,1.99645,1.9965,1.9963,1.9964,100650000.0
2007-05-07 03:40:00,1.9964,1.9964,1.9964,1.9964,17600000.0
2007-05-07 03:41:00,1.9964,1.9965,1.9964,1.9964,21030000.0
2007-05-07 03:42:00,1.9964,1.9964,1.9961,1.9961,251949998.0
2007-05-07 03:43:00,1.9961,1.9961,1.996,1.996,81570000.0
2007-05-07 03:44:00,1.996,1.996,1.996,1.996,10000000.0
2007-05-07 03:45:00,1.996,1.996,1.9959,1.9959,65240000.0
2007-05-07 03:46:00,1.9959,1.996,1.9958,1.9958,228789997.0
2007-05-07 03:47:00,1.9958,1.9958,1.99555,1.99555,107100001.0
2007-05-07 03:48:00,1.9955,1.9956,1.99545,1.99545,187099996.0
2007-05-07 03:49:00,1.99545,1.9955,1.9954,1.9955,197700001.0
2007-05-07 03:50:00,1.9955,1.9955,1.9953,1.9955,210500000.0
2007-05-07 03:51:00,1.9955,1.99555,1.9955,1.99555,13200000.0
2007-05-07 03:52:00,1.99545,1.99545,1.9953,1.9953,91800000.0
2007-05-07 03:53:00,1.9953,1.9953,1.9953,1.9953,7900000.0
2007-05-07 03:54:00,1.9954,1.9955,1.99535,1.9955,241199999.0
2007-05-07 03:55:00,1.9956,1.9958,1.9956,1.9958,654699996.0
2007-05-07 03:56:00,1.9958,1.9959,1.9957,1.9958,328100002.0
2007-05-07 03:57:00,1.9958,1.9959,1.9958,1.9959,27200000.0
2007-05-07 03:58:00,1.99585,1.9959,1.99585,1.9959,3200000.0
2007-05-07 03:59:00,1.99555,1.99575,1.99545,1.99545,162000002.0
2007-05-07 04:00:00,1.9958,1.99585,1.9958,1.9958,87600000.0
2007-05-07 04:01:00,1.9958,1.9958,1.99565,1.9958,121600000.0
2007-05-07 04:02:00,1.9958,1.9959,1.9958,1.9958,248900001.0
2007-05-07 04:03:00,1.9958,1.9958,1.9956,1.9958,171399999.0
2007-05-07 04:04:00,1.9958,1.9958,1.99555,1.99565,564200000.0
2007-05-07 04:05:00,1.99565,1.99575,1.99565,1.9957,86500000.0
2007-05-07 04:06:00,1.9957,1.9958,1.99565,1.9958,182200000.0
2007-05-07 04:07:00,1.9958,1.9958,1.9958,1.9958,72400000.0
2007-05-07 04:08:00,1.9957,1.9958,1.9957,1.9958,10800000.0
2007-05-07 04:09:00,1.99575,1.99575,1.9957,1.9957,5700000.0
2007-05-07 04:10:00,1.9956,1.9956,1.9955,1.9955,166699997.0
2007-05-07 04:11:00,1.9955,1.9955,1.9955,1.9955,132099999.0
2007-05-07 04:12:00,1.9955,1.9955,1.9955,1.9955,56800000.0
2007-05-07 04:13:00,1.9955,1.9955,1.9955,1.9955,134499998.0
2007-05-07 04:14:00,1.9955,1.9956,1.9955,1.99555,111900000.0
2007-05-07 04:15:00,1.9956,1.9958,1.99555,1.9957,224099998.0
2007-05-07 04:16:00,1.9957,1.9959,1.9957,1.9958,321899999.0
2007-05-07 04:17:00,1.9958,1.9958,1.9957,1.99575,54000000.0
2007-05-07 04:18:00,1.9957,1.9958,1.9957,1.9958,98800000.0
2007-05-07 04:19:00,1.9958,1.9959,1.9958,1.9959,12400000.0
2007-05-07 04:20:00,1.9959,1.9959,1.99575,1.9958,30400000.0
2007-05-07 04:21:00,1.9958,1.9958,1.9958,1.9958,112400000.0
2007-05-07 04:22:00,1.9958,1.9958,1.9957,1.99575,79199999.0
2007-05-07 04:23:00,1.9958,1.9958,1.9958,1.9958,106800000.0
2007-05-07 04:24:00,1.9958,1.9958,1.9958,1.9958,10000000.0
2007-05-07 04:25:00,1.9958,1.9958,1.9958,1.9958,45600000.0
2007-05-07 04:26:00,1.9958,1.9959,1.9958,1.9959,50300000.0
2007-05-07 04:27:00,1.9959,1.9959,1.9959,1.9959,4800000.0
2007-05-07 04:28:00,1.9959,1.9959,1.99575,1.99575,157000000.0
2007-05-07 04:29:00,1.99575,1.9958,1.99565,1.9958,40200000.0
2007-05-07 04:30:00,1.9957,1.9957,1.9957,1.9957,30000000.0
2007-05-07 04:31:00,1.9957,1.9958,1.99565,1.9958,192400000.0
2007-05-07 04:32:00,1.9958,1.996,1.9958,1.996,27900000.0
2007-05-07 04:33:00,1.9958,1.9958,1.9958,1.9958,105999999.0
2007-05-07 04:34:00,1.9958,1.9958,1.99575,1.99575,131200000.0
2007-05-07 04:35:00,1.9958,1.9958,1.9958,1.9958,46500000.0
2007-05-07 04:36:00,1.9958,1.9958,1.9958,1.9958,67000000.0
2007-05-07 04:37:00,1.9958,1.9958,1.9958,1.9958,57800000.0
2007-05-07 04:38:00,1.9958,1.9958,1.9958,1.9958,10000000.0
2007-05-07 04:39:00,1.9958,1.9958,1.9957,1.9957,102000000.0
2007-05-07 04:40:00,1.9957,1.9957,1.9957,1.9957,110900000.0
2007-05-07 04:41:00,1.9957,1.9957,1.9957,1.9957,25500000.0
2007-05-07 04:42:00,1.9957,1.9957,1.9955,1.9955,154699999.0
2007-05-07 04:43:00,1.9955,1.9957,1.9955,1.9957,58100000.0
2007-05-07 04:44:00,1.9957,1.9957,1.9956,1.9956,24700000.0
2007-05-07 04:45:00,1.9956,1.99565,1.9956,1.9956,82100000.0
2007-05-07 04:46:00,1.9956,1.9957,1.99555,1.9956,107500000.0
2007-05-07 04:47:00,1.9956,1.9956,1.9956,1.9956,17900000.0
2007-05-07 04:48:00,1.9957,1.9958,1.9957,1.9957,161000000.0
2007-05-07 04:49:00,1.9957,1.996,1.9957,1.9958,504899996.0
2007-05-07 04:50:00,1.9958,1.9958,1.9958,1.9958,51799999.0
2007-05-07 04:51:00,1.9958,1.99605,1.9958,1.996,140599999.0
2007-05-07 04:52:00,1.996,1.99605,1.996,1.99605,85300000.0
2007-05-07 04:53:00,1.99605,1.99605,1.99605,1.99605,2500000.0
2007-05-07 04:54:00,1.9961,1.9961,1.99605,1.99605,36300000.0
2007-05-07 04:55:00,1.99605,1.99605,1.9956,1.9956,218799998.0
2007-05-07 04:56:00,1.99532,1.99554,1.99522,1.99537,114900000.0
2007-05-07 04:57:00,1.99552,1.99563,1.99536,1.99536,78299999.0
2007-05-07 04:58:00,1.9954,1.99566,1.99531,1.99562,104300000.0
2007-05-07 04:59:00,1.9956,1.9956,1.99555,1.99555,24400000.0
2007-05-07 05:00:00,1.9956,1.9956,1.9953,1.99545,66700001.0
2007-05-07 05:01:00,1.9955,1.9955,1.995,1.995,402800002.0
2007-05-07 05:02:00,1.9952,1.9952,1.995,1.9952,175800001.0
2007-05-07 05:03:00,1.9952,1.9952,1.99505,1.9951,154300001.0
2007-05-07 05:04:00,1.9952,1.9952,1.9952,1.9952,15900000.0
2007-05-07 05:05:00,1.9952,1.9952,1.9952,1.9952,47700000.0
2007-05-07 05:06:00,1.9952,1.9952,1.9951,1.9952,80399998.0
2007-05-07 05:07:00,1.99508,1.99519,1.99484,1.99505,263100000.0
2007-05-07 05:08:00,1.9952,1.9952,1.9951,1.9951,118000000.0
2007-05-07 05:09:00,1.99508,1.99521,1.99503,1.99503,123000001.0
2007-05-07 05:10:00,1.9952,1.9952,1.9952,1.9952,38100000.0
2007-05-07 05:11:00,1.9953,1.9953,1.9951,1.9951,176800000.0
2007-05-07 05:12:00,1.9951,1.9951,1.99492,1.99499,45900001.0
2007-05-07 05:13:00,1.9952,1.9952,1.9951,1.9952,525800001.0
2007-05-07 05:14:00,1.9952,1.9952,1.9951,1.9951,338000000.0
2007-05-07 05:15:00,1.9952,1.9952,1.9951,1.9951,74800000.0
2007-05-07 05:16:00,1.9951,1.9951,1.9951,1.9951,43500000.0
2007-05-07 05:17:00,1.9951,1.9951,1.995,1.9951,127300000.0
2007-05-07 05:18:00,1.9951,1.9951,1.995,1.9951,37500000.0
2007-05-07 05:19:00,1.9951,1.9951,1.9951,1.9951,11600000.0
2007-05-07 05:20:00,1.9951,1.9951,1.995,1.9951,38300000.0
2007-05-07 05:21:00,1.9951,1.9951,1.995,1.9951,94599999.0
2007-05-07 05:22:00,1.9951,1.9951,1.995,1.9951,37600000.0
2007-05-07 05:23:00,1.9951,1.9951,1.9951,1.9951,37000000.0
2007-05-07 05:24:00,1.9951,1.9951,1.99505,1.99505,179000000.0
2007-05-07 05:25:00,1.9952,1.9952,1.9952,1.9952,17100000.0
2007-05-07 05:26:00,1.9952,1.9952,1.9952,1.9952,34200000.0
2007-05-07 05:27:00,1.9952,1.9952,1.9952,1.9952,35000000.0
2007-05-07 05:28:00,1.9952,1.9952,1.9952,1.9952,19500000.0
2007-05-07 05:29:00,1.9952,1.9952,1.9952,1.9952,17100000.0
2007-05-07 05:30:00,1.9952,1.9952,1.9951,1.9952,188000000.0
2007-05-07 05:31:00,1.99506,1.99519,1.99499,1.99509,1167799991.0
2007-05-07 05:32:00,1.99519,1.99523,1.99501,1.99519,843600000.0
2007-05-07 05:33:00,1.9953,1.9953,1.9953,1.9953,4000000.0
2007-05-07 05:34:00,1.9952,1.9953,1.9952,1.9953,84400000.0
2007-05-07 05:35:00,1.9953,1.9953,1.9952,1.9952,126800000.0
2007-05-07 05:36:00,1.9952,1.9959,1.9952,1.9959,431200001.0
2007-05-07 05:37:00,1.9959,1.9959,1.9958,1.9958,184800006.0
2007-05-07 05:38:00,1.9958,1.996,1.9958,1.996,252800003.0
2007-05-07 05:39:00,1.996,1.9963,1.996,1.9963,484899995.0
2007-05-07 05:40:00,1.99625,1.9963,1.99625,1.9963,149699999.0
2007-05-07 05:41:00,1.9964,1.9965,1.9962,1.99635,244499998.0
2007-05-07 05:42:00,1.99635,1.9966,1.99635,1.9966,378199997.0
2007-05-07 05:43:00,1.9965,1.9965,1.9964,1.99645,174700000.0
2007-05-07 05:44:00,1.9965,1.9965,1.9964,1.9964,92400002.0
2007-05-07 05:45:00,1.9966,1.9966,1.9965,1.9965,24000000.0
2007-05-07 05:46:00,1.9965,1.9966,1.9965,1.9965,11200000.0
2007-05-07 05:47:00,1.9965,1.9965,1.9965,1.9965,54300000.0
2007-05-07 05:48:00,1.9965,1.9965,1.9963,1.9963,206799997.0
2007-05-07 05:49:00,1.9963,1.9963,1.99625,1.9963,190099999.0
2007-05-07 05:50:00,1.9963,1.9963,1.9963,1.9963,59700000.0
2007-05-07 05:51:00,1.9964,1.9964,1.9963,1.9963,114899997.0
2007-05-07 05:52:00,1.9963,1.9964,1.99625,1.9964,51700000.0
2007-05-07 05:53:00,1.9964,1.9964,1.9964,1.9964,56800000.0
2007-05-07 05:54:00,1.9964,1.9964,1.9964,1.9964,22400000.0
2007-05-07 05:55:00,1.9964,1.9964,1.9963,1.9963,67200000.0
2007-05-07 05:56:00,1.99599,1.99625,1.99576,1.99592,272100000.0
2007-05-07 05:57:00,1.996,1.996,1.996,1.996,5600000.0
2007-05-07 05:58:00,1.99585,1.99599,1.99555,1.99599,1189900018.0
2007-05-07 05:59:00,1.996,1.996,1.996,1.996,78000000.0
2007-05-07 06:00:00,1.9959,1.996,1.9958,1.996,158400001.0
2007-05-07 06:01:00,1.9961,1.9961,1.9961,1.9961,2800000.0
2007-05-07 06:02:00,1.9962,1.99645,1.9958,1.9964,492899997.0
2007-05-07 06:03:00,1.9964,1.9965,1.9964,1.9965,107200001.0
2007-05-07 06:04:00,1.9965,1.9966,1.9965,1.9966,194500001.0
2007-05-07 06:05:00,1.9966,1.9968,1.9965,1.9966,566099999.0
2007-05-07 06:06:00,1.9966,1.9966,1.9965,1.9965,149899997.0
2007-05-07 06:07:00,1.9965,1.9965,1.9961,1.9962,248399998.0
2007-05-07 06:08:00,1.99606,1.99618,1.99585,1.99595,713799998.0
2007-05-07 06:09:00,1.9962,1.9962,1.9962,1.9962,19200000.0
2007-05-07 06:10:00,1.9961,1.9961,1.996,1.996,86000001.0
2007-05-07 06:11:00,1.996,1.996,1.996,1.996,4000000.0
2007-05-07 06:12:00,1.99595,1.99635,1.9959,1.996,221499998.0
2007-05-07 06:13:00,1.996,1.996,1.9959,1.9959,33099999.0
2007-05-07 06:14:00,1.9959,1.9959,1.9959,1.9959,64599998.0
2007-05-07 06:15:00,1.9959,1.9959,1.9959,1.9959,68100000.0
2007-05-07 06:16:00,1.9959,1.9959,1.9959,1.9959,41400000.0
2007-05-07 06:17:00,1.9959,1.99605,1.9959,1.9959,220700001.0
2007-05-07 06:18:00,1.9959,1.9959,1.99555,1.9956,161999997.0
2007-05-07 06:19:00,1.9956,1.9956,1.9956,1.9956,98499999.0
2007-05-07 06:20:00,1.9956,1.9956,1.9953,1.9953,207799998.0
2007-05-07 06:21:00,1.9954,1.9954,1.9953,1.9954,75999999.0
2007-05-07 06:22:00,1.9954,1.9955,1.9954,1.9955,115899999.0
2007-05-07 06:23:00,1.99555,1.9956,1.99555,1.9956,49799999.0
2007-05-07 06:24:00,1.9956,1.9959,1.9956,1.9959,240799997.0
2007-05-07 06:25:00,1.9959,1.996,1.9956,1.9959,274099997.0
2007-05-07 06:26:00,1.996,1.996,1.996,1.996,19200000.0
2007-05-07 06:27:00,1.996,1.996,1.9959,1.9959,126000000.0
2007-05-07 06:28:00,1.99585,1.99585,1.99554,1.99583,1265800001.0
2007-05-07 06:29:00,1.9959,1.9959,1.9958,1.9958,90500003.0
2007-05-07 06:30:00,1.9958,1.9958,1.9956,1.9958,217200002.0
2007-05-07 06:31:00,1.9958,1.9958,1.9958,1.9958,107100000.0
2007-05-07 06:32:00,1.9958,1.9958,1.9958,1.9958,121500000.0
2007-05-07 06:33:00,1.9958,1.9958,1.9957,1.9957,189000002.0
2007-05-07 06:34:00,1.9956,1.9957,1.9955,1.99555,176999998.0
2007-05-07 06:35:00,1.9957,1.9958,1.9956,1.9957,227400004.0
2007-05-07 06:36:00,1.9956,1.9956,1.9954,1.9955,306700003.0
2007-05-07 06:37:00,1.9955,1.9956,1.99545,1.99545,98199998.0
2007-05-07 06:38:00,1.99532,1.99532,1.9951,1.99518,774100017.0
2007-05-07 06:39:00,1.9955,1.9955,1.9955,1.9955,5600000.0
2007-05-07 06:40:00,1.9955,1.9955,1.9952,1.9953,205500000.0
2007-05-07 06:42:00,1.9953,1.9953,1.9953,1.9953,84399998.0
2007-05-07 06:43:00,1.9953,1.9954,1.9953,1.9954,55000000.0
2007-05-07 06:44:00,1.9954,1.9954,1.9954,1.9954,6800000.0
2007-05-07 06:45:00,1.9954,1.9954,1.9953,1.9954,42800000.0
2007-05-07 06:46:00,1.9954,1.9957,1.99535,1.9956,105000000.0
2007-05-07 06:47:00,1.9956,1.9956,1.9954,1.9954,80700000.0
2007-05-07 06:48:00,1.9954,1.9954,1.9954,1.9954,4000000.0
2007-05-07 06:49:00,1.9954,1.9956,1.9954,1.9956,46300000.0
2007-05-07 06:50:00,1.9956,1.9956,1.9956,1.9956,35200000.0
2007-05-07 06:52:00,1.9955,1.9957,1.9954,1.9957,71500000.0
2007-05-07 06:53:00,1.9956,1.9956,1.9956,1.9956,17600000.0
2007-05-07 06:54:00,1.99545,1.99565,1.99539,1.99555,1782499986.0
2007-05-07 06:55:00,1.99556,1.99567,1.99542,1.99547,1379099982.0
2007-05-07 06:56:00,1.9957,1.9958,1.9956,1.9957,94700000.0
2007-05-07 06:57:00,1.9957,1.9958,1.99565,1.9957,130499999.0
2007-05-07 06:58:00,1.9955,1.99552,1.99525,1.99532,648799990.0
2007-05-07 06:59:00,1.9957,1.9957,1.99565,1.9957,26300000.0
2007-05-07 07:00:00,1.9957,1.9957,1.9957,1.9957,139500000.0
2007-05-07 07:01:00,1.9957,1.9958,1.9956,1.9958,187200000.0
2007-05-07 07:02:00,1.9958,1.9958,1.9957,1.9957,107700000.0
2007-05-07 07:03:00,1.9957,1.9958,1.9957,1.9957,102499998.0
2007-05-07 07:04:00,1.9958,1.99585,1.9957,1.99585,157599999.0
2007-05-07 07:05:00,1.9959,1.9959,1.9957,1.9957,85600000.0
2007-05-07 07:06:00,1.9958,1.9958,1.9957,1.9957,114800000.0
2007-05-07 07:07:00,1.9957,1.9957,1.9956,1.9957,60300000.0
2007-05-07 07:08:00,1.9957,1.9957,1.9955,1.9957,153699998.0
2007-05-07 07:09:00,1.99565,1.99565,1.9954,1.9956,96100000.0
2007-05-07 07:10:00,1.9956,1.9957,1.99545,1.99545,402799996.0
2007-05-07 07:11:00,1.9955,1.9955,1.9953,1.9955,181499998.0
2007-05-07 07:12:00,1.99545,1.9955,1.99545,1.9955,350800006.0
2007-05-07 07:13:00,1.99555,1.9957,1.9955,1.9955,269700000.0
2007-05-07 07:14:00,1.9955,1.9955,1.9952,1.9953,297499997.0
2007-05-07 07:15:00,1.9954,1.9955,1.9954,1.9955,7100000.0
2007-05-07 07:16:00,1.9954,1.9954,1.99525,1.99535,82200000.0
2007-05-07 07:17:00,1.9954,1.9954,1.9954,1.9954,10800000.0
2007-05-07 07:18:00,1.9954,1.9956,1.9954,1.9955,139599998.0
2007-05-07 07:19:00,1.9955,1.9956,1.9955,1.9956,44800000.0
2007-05-07 07:20:00,1.9956,1.9959,1.9956,1.9959,355199997.0
2007-05-07 07:21:00,1.9959,1.996,1.9959,1.996,58499998.0
2007-05-07 07:22:00,1.996,1.996,1.9959,1.9959,26600000.0
2007-05-07 07:23:00,1.996,1.996,1.996,1.996,24000000.0
2007-05-07 07:24:00,1.996,1.996,1.996,1.996,16800000.0
2007-05-07 07:25:00,1.996,1.996,1.9959,1.9959,53000002.0
2007-05-07 07:26:00,1.9959,1.9959,1.9957,1.9957,223900000.0
2007-05-07 07:27:00,1.9957,1.9957,1.9957,1.9957,45599998.0
2007-05-07 07:28:00,1.99559,1.99567,1.99543,1.99567,1983899990.0
2007-05-07 07:29:00,1.9957,1.9957,1.9957,1.9957,84100003.0
2007-05-07 07:30:00,1.9957,1.9958,1.9957,1.9958,130000002.0
2007-05-07 07:31:00,1.9958,1.9962,1.9958,1.9962,253900000.0
2007-05-07 07:32:00,1.9962,1.99635,1.9962,1.9963,163099999.0
2007-05-07 07:33:00,1.9963,1.9964,1.9963,1.9963,203400001.0
2007-05-07 07:34:00,1.9965,1.9966,1.99635,1.99635,188399998.0
2007-05-07 07:35:00,1.99635,1.9965,1.99635,1.99635,67000000.0
2007-05-07 07:36:00,1.9964,1.9964,1.99605,1.9961,148900000.0
2007-05-07 07:37:00,1.9961,1.9961,1.9961,1.9961,24249999.0
2007-05-07 07:38:00,1.996,1.9962,1.996,1.9962,82899997.0
2007-05-07 07:39:00,1.9962,1.9962,1.9962,1.9962,30000000.0
2007-05-07 07:40:00,1.99625,1.99635,1.9962,1.9963,96900000.0
2007-05-07 07:41:00,1.9963,1.9963,1.996,1.9961,229900000.0
2007-05-07 07:42:00,1.9961,1.9961,1.996,1.996,54600000.0
2007-05-07 07:43:00,1.996,1.996,1.996,1.996,40300000.0
2007-05-07 07:44:00,1.99587,1.9959,1.9957,1.9957,1656799999.0
2007-05-07 07:45:00,1.996,1.996,1.99565,1.99565,189399999.0
2007-05-07 07:46:00,1.99565,1.99585,1.99565,1.9958,234600000.0
2007-05-07 07:47:00,1.996,1.9963,1.996,1.9962,118900000.0
2007-05-07 07:48:00,1.9964,1.9969,1.9964,1.9969,273400000.0
2007-05-07 07:49:00,1.997,1.997,1.9968,1.9969,424800003.0
2007-05-07 07:50:00,1.9969,1.9969,1.9969,1.9969,214799999.0
2007-05-07 07:51:00,1.9969,1.9971,1.9969,1.997,450299996.0
2007-05-07 07:52:00,1.9969,1.997,1.9967,1.9968,654400005.0
2007-05-07 07:53:00,1.9968,1.9968,1.9966,1.9967,188799996.0
2007-05-07 07:54:00,1.9967,1.9968,1.9966,1.99665,225299998.0
2007-05-07 07:55:00,1.9967,1.9967,1.9966,1.9966,68100000.0
2007-05-07 07:56:00,1.9966,1.997,1.9965,1.99685,391099999.0
2007-05-07 07:57:00,1.997,1.997,1.9968,1.9968,158999999.0
2007-05-07 07:58:00,1.9968,1.997,1.9968,1.99695,233000003.0
2007-05-07 07:59:00,1.99695,1.997,1.9968,1.9968,248899996.0
2007-05-07 08:00:00,1.9968,1.99695,1.9968,1.9969,460699994.0
2007-05-07 08:01:00,1.9969,1.9971,1.9968,1.99685,552200005.0
2007-05-07 08:02:00,1.9969,1.997,1.9968,1.99685,359700002.0
2007-05-07 08:03:00,1.99685,1.997,1.99685,1.9969,252999999.0
2007-05-07 08:04:00,1.9969,1.9969,1.9968,1.9969,115099999.0
2007-05-07 08:05:00,1.9969,1.9969,1.9967,1.9967,300799998.0
2007-05-07 08:06:00,1.9967,1.9967,1.99635,1.9965,399700001.0
2007-05-07 08:07:00,1.9965,1.9965,1.9955,1.99575,683099999.0
2007-05-07 08:08:00,1.99585,1.9961,1.9955,1.9957,596000014.0
2007-05-07 08:09:00,1.9957,1.9958,1.9952,1.9953,454700007.0
2007-05-07 08:10:00,1.9953,1.9956,1.995,1.9955,468600001.0
2007-05-07 08:11:00,1.9954,1.9956,1.9954,1.9956,200200001.0
2007-05-07 08:12:00,1.9956,1.9956,1.9954,1.9956,212499999.0
2007-05-07 08:13:00,1.9956,1.996,1.9956,1.99595,520700000.0
2007-05-07 08:14:00,1.996,1.9961,1.9959,1.9959,310000003.0
2007-05-07 08:15:00,1.9959,1.996,1.9959,1.996,168400000.0
2007-05-07 08:16:00,1.996,1.9961,1.9959,1.9961,296900000.0
2007-05-07 08:17:00,1.9961,1.9961,1.996,1.996,226900002.0
2007-05-07 08:18:00,1.9961,1.9961,1.9961,1.9961,54200000.0
2007-05-07 08:19:00,1.99605,1.9961,1.99605,1.9961,97700000.0
2007-05-07 08:20:00,1.9961,1.9962,1.9961,1.9961,134500000.0
2007-05-07 08:21:00,1.9961,1.99615,1.99605,1.9961,588700001.0
2007-05-07 08:22:00,1.9961,1.9963,1.9961,1.9963,262499999.0
2007-05-07 08:23:00,1.9963,1.9963,1.99625,1.99625,21600000.0
2007-05-07 08:24:00,1.9963,1.9963,1.9962,1.9962,147600001.0
2007-05-07 08:25:00,1.9962,1.9962,1.9962,1.9962,104800000.0
2007-05-07 08:26:00,1.9962,1.9962,1.99615,1.99615,66400000.0
2007-05-07 08:27:00,1.9962,1.9962,1.99605,1.99605,96900001.0
2007-05-07 08:28:00,1.99605,1.99615,1.99595,1.99605,425800006.0
2007-05-07 08:29:00,1.99605,1.9961,1.99605,1.99605,346000000.0
2007-05-07 08:30:00,1.99605,1.99605,1.99605,1.99605,34200001.0
2007-05-07 08:31:00,1.9961,1.9961,1.99595,1.996,648499999.0
2007-05-07 08:32:00,1.9961,1.9965,1.99605,1.9965,202200000.0
2007-05-07 08:33:00,1.9965,1.9965,1.9964,1.9965,113600000.0
2007-05-07 08:34:00,1.9964,1.9968,1.9964,1.9967,164740000.0
2007-05-07 08:35:00,1.9967,1.9968,1.9967,1.9967,71600000.0
2007-05-07 08:36:00,1.9967,1.9967,1.9967,1.9967,17600000.0
2007-05-07 08:37:00,1.9967,1.99695,1.9967,1.9967,314000001.0
2007-05-07 08:38:00,1.9967,1.9969,1.9967,1.9967,62700000.0
2007-05-07 08:39:00,1.9967,1.9968,1.9967,1.9967,106799998.0
2007-05-07 08:40:00,1.9968,1.9969,1.9968,1.9968,94200000.0
2007-05-07 08:41:00,1.99685,1.9969,1.99675,1.9969,55200002.0
2007-05-07 08:42:00,1.9968,1.9968,1.9968,1.9968,38400000.0
2007-05-07 08:43:00,1.9968,1.9969,1.9967,1.9967,74800000.0
2007-05-07 08:44:00,1.9967,1.9968,1.99665,1.9968,61600000.0
2007-05-07 08:45:00,1.9968,1.997,1.9967,1.9968,298100006.0
2007-05-07 08:46:00,1.9968,1.9968,1.9968,1.9968,152000000.0
2007-05-07 08:47:00,1.9968,1.9969,1.9967,1.99685,331800000.0
2007-05-07 08:48:00,1.99685,1.99745,1.9967,1.99715,506800003.0
2007-05-07 08:49:00,1.9972,1.9972,1.99585,1.996,494300001.0
2007-05-07 08:50:00,1.996,1.9967,1.99595,1.99625,865000000.0
2007-05-07 08:51:00,1.9963,1.99635,1.9963,1.9963,20000000.0
2007-05-07 08:52:00,1.99645,1.9965,1.99645,1.9965,21600000.0
2007-05-07 08:53:00,1.9965,1.9965,1.9964,1.9964,33600000.0
2007-05-07 08:54:00,1.9964,1.9964,1.996,1.99605,348999999.0
2007-05-07 08:55:00,1.9961,1.9965,1.99605,1.9962,235200000.0
2007-05-07 08:56:00,1.99625,1.99625,1.99605,1.99605,88000000.0
2007-05-07 08:57:00,1.9962,1.9962,1.99615,1.99615,148000000.0
2007-05-07 08:58:00,1.9962,1.99635,1.9962,1.9963,163199998.0
2007-05-07 08:59:00,1.9963,1.9964,1.99625,1.9963,243799996.0
2007-05-07 09:00:00,1.9963,1.9963,1.99625,1.9963,187200000.0
2007-05-07 09:01:00,1.9963,1.9964,1.99625,1.9964,127400000.0
2007-05-07 09:02:00,1.9964,1.9965,1.9964,1.9965,108000000.0
2007-05-07 09:03:00,1.9964,1.9965,1.99635,1.9965,258200000.0
2007-05-07 09:04:00,1.9965,1.9968,1.9965,1.9968,83900000.0
2007-05-07 09:05:00,1.9967,1.9969,1.9967,1.9968,444799998.0
2007-05-07 09:06:00,1.9968,1.9971,1.9968,1.997,470399999.0
2007-05-07 09:07:00,1.99705,1.9972,1.9969,1.9969,306800000.0
2007-05-07 09:08:00,1.9969,1.997,1.9968,1.99685,143000000.0
2007-05-07 09:09:00,1.99685,1.997,1.9968,1.9969,188000000.0
2007-05-07 09:10:00,1.9969,1.9969,1.9968,1.9968,390399998.0
2007-05-07 09:11:00,1.9968,1.9969,1.99675,1.99685,395700001.0
2007-05-07 09:12:00,1.9969,1.9969,1.99675,1.9969,46499999.0
2007-05-07 09:13:00,1.9969,1.9969,1.9967,1.9967,303200004.0
2007-05-07 09:14:00,1.9968,1.9968,1.9967,1.9967,99200000.0
2007-05-07 09:15:00,1.9967,1.9968,1.99655,1.99655,253900000.0
2007-05-07 09:16:00,1.9966,1.9966,1.99645,1.9965,140800000.0
2007-05-07 09:17:00,1.9965,1.9967,1.9965,1.9966,163000000.0
2007-05-07 09:18:00,1.99665,1.9967,1.9965,1.9965,212799999.0
2007-05-07 09:19:00,1.9965,1.9967,1.9965,1.9967,198399999.0
2007-05-07 09:20:00,1.9967,1.9967,1.99645,1.9965,196699999.0
2007-05-07 09:21:00,1.9965,1.9965,1.99625,1.9963,269299999.0
2007-05-07 09:22:00,1.99635,1.9965,1.9963,1.9964,274700002.0
2007-05-07 09:23:00,1.9964,1.9965,1.99635,1.9965,123700000.0
2007-05-07 09:24:00,1.9965,1.9968,1.9965,1.9968,172799999.0
2007-05-07 09:25:00,1.9969,1.9969,1.99675,1.99675,230599998.0
2007-05-07 09:26:00,1.99675,1.9969,1.99675,1.9969,129600000.0
2007-05-07 09:27:00,1.9969,1.9969,1.99685,1.9969,48400000.0
2007-05-07 09:28:00,1.9969,1.9969,1.9969,1.9969,33600000.0
2007-05-07 09:29:00,1.9969,1.9969,1.9968,1.9969,76999999.0
2007-05-07 09:30:00,1.9969,1.9969,1.9966,1.9966,154500000.0
2007-05-07 09:31:00,1.9966,1.9967,1.9965,1.9965,376799997.0
2007-05-07 09:32:00,1.9965,1.9965,1.9963,1.99635,316199999.0
2007-05-07 09:33:00,1.9964,1.9966,1.99625,1.9966,541800003.0
2007-05-07 09:34:00,1.9966,1.9966,1.9962,1.99635,422300000.0
2007-05-07 09:35:00,1.99635,1.9964,1.99615,1.99615,549099998.0
2007-05-07 09:36:00,1.9962,1.9963,1.99615,1.9963,178299997.0
2007-05-07 09:37:00,1.9963,1.9964,1.99615,1.99615,148900001.0
2007-05-07 09:38:00,1.99615,1.9963,1.996,1.996,270400000.0
2007-05-07 09:39:00,1.996,1.996,1.9956,1.996,470599996.0
2007-05-07 09:40:00,1.996,1.996,1.9958,1.996,329400003.0
2007-05-07 09:41:00,1.996,1.9962,1.9959,1.9962,87200000.0
2007-05-07 09:42:00,1.9962,1.9962,1.9962,1.9962,8000000.0
2007-05-07 09:43:00,1.9962,1.9962,1.99615,1.99615,149300000.0
2007-05-07 09:44:00,1.9962,1.9962,1.9961,1.9961,51600000.0
2007-05-07 09:45:00,1.9961,1.9961,1.9958,1.9958,368300003.0
2007-05-07 09:46:00,1.9958,1.996,1.99575,1.996,459400001.0
2007-05-07 09:47:00,1.996,1.996,1.9959,1.9959,129100002.0
2007-05-07 09:48:00,1.9959,1.9959,1.9959,1.9959,10400000.0
2007-05-07 09:49:00,1.9959,1.9961,1.9958,1.9961,192900001.0
2007-05-07 09:50:00,1.9961,1.9962,1.9961,1.9961,152599998.0
2007-05-07 09:51:00,1.9961,1.9961,1.9961,1.9961,109900002.0
2007-05-07 09:52:00,1.9962,1.9964,1.9961,1.9964,486800004.0
2007-05-07 09:53:00,1.9964,1.9965,1.9963,1.9963,302100002.0
2007-05-07 09:54:00,1.9963,1.9963,1.9963,1.9963,89800000.0
2007-05-07 09:55:00,1.9963,1.9963,1.9963,1.9963,175300000.0
2007-05-07 09:56:00,1.9963,1.9964,1.9963,1.9963,309400001.0
2007-05-07 09:57:00,1.9963,1.9964,1.9963,1.9964,146900000.0
2007-05-07 09:58:00,1.9964,1.9964,1.99635,1.9964,126700001.0
2007-05-07 09:59:00,1.9964,1.9965,1.99635,1.9964,210100001.0
2007-05-07 10:00:00,1.9964,1.9964,1.99635,1.9964,54300000.0
2007-05-07 10:01:00,1.9964,1.9964,1.9964,1.9964,12000000.0
2007-05-07 10:02:00,1.9964,1.9966,1.9963,1.9965,293899999.0
2007-05-07 10:03:00,1.9965,1.9965,1.99645,1.9965,192300002.0
2007-05-07 10:04:00,1.9965,1.9965,1.9964,1.9964,112100000.0
2007-05-07 10:05:00,1.9964,1.9964,1.9964,1.9964,32000000.0
2007-05-07 10:06:00,1.9964,1.9964,1.9964,1.9964,8600000.0
2007-05-07 10:07:00,1.9964,1.9964,1.9964,1.9964,9600000.0
2007-05-07 10:08:00,1.9964,1.99655,1.9963,1.99645,326499999.0
2007-05-07 10:09:00,1.99645,1.9965,1.9963,1.9963,375000002.0
2007-05-07 10:10:00,1.9963,1.9965,1.99625,1.9964,115400000.0
2007-05-07 10:11:00,1.9964,1.9965,1.9963,1.99635,260200000.0
2007-05-07 10:12:00,1.9964,1.99645,1.99635,1.9964,72500000.0
2007-05-07 10:13:00,1.99645,1.9965,1.9964,1.9965,28200000.0
2007-05-07 10:14:00,1.9966,1.9969,1.99655,1.99655,623100009.0
2007-05-07 10:15:00,1.9966,1.9968,1.9965,1.9966,337800004.0
2007-05-07 10:16:00,1.9966,1.9966,1.9965,1.9966,436900004.0
2007-05-07 10:17:00,1.9966,1.9968,1.9966,1.9968,135899999.0
2007-05-07 10:18:00,1.9966,1.9967,1.9966,1.9967,921199997.0
2007-05-07 10:19:00,1.9967,1.9967,1.99645,1.99645,532100002.0
2007-05-07 10:20:00,1.9965,1.9965,1.9963,1.9964,162800003.0
2007-05-07 10:21:00,1.9964,1.9965,1.99625,1.9963,833300015.0
2007-05-07 10:22:00,1.99635,1.9964,1.99635,1.9964,23200000.0
2007-05-07 10:23:00,1.9965,1.9966,1.9963,1.9963,137300000.0
2007-05-07 10:24:00,1.9963,1.99635,1.99625,1.99635,261800006.0
2007-05-07 10:25:00,1.99635,1.99635,1.9963,1.9963,285199999.0
2007-05-07 10:26:00,1.9963,1.9964,1.99625,1.99625,144799998.0
2007-05-07 10:27:00,1.99625,1.9963,1.9962,1.9962,230000000.0
2007-05-07 10:28:00,1.9963,1.9965,1.9963,1.9964,169999999.0
2007-05-07 10:29:00,1.99635,1.9965,1.9962,1.9962,203600000.0
2007-05-07 10:30:00,1.9962,1.9962,1.9961,1.99615,139099997.0
2007-05-07 10:31:00,1.9962,1.9962,1.99615,1.9962,80400000.0
2007-05-07 10:32:00,1.9962,1.9962,1.99615,1.99615,55700000.0
2007-05-07 10:33:00,1.9962,1.9963,1.99615,1.9963,87900000.0
2007-05-07 10:34:00,1.9963,1.9963,1.99615,1.99625,587900003.0
2007-05-07 10:35:00,1.99625,1.9963,1.9962,1.99625,161300001.0
2007-05-07 10:36:00,1.9963,1.9963,1.9963,1.9963,218699992.0
2007-05-07 10:37:00,1.9963,1.9964,1.9963,1.99635,162699998.0
2007-05-07 10:38:00,1.99635,1.9967,1.99625,1.9967,396100002.0
2007-05-07 10:39:00,1.9967,1.9967,1.99655,1.9966,96000000.0
2007-05-07 10:40:00,1.9966,1.9966,1.9963,1.9963,374499996.0
2007-05-07 10:41:00,1.9963,1.9964,1.9963,1.9963,217599999.0
2007-05-07 10:42:00,1.9963,1.9963,1.99615,1.9963,123800000.0
2007-05-07 10:43:00,1.9963,1.9963,1.99625,1.9963,24800000.0
2007-05-07 10:44:00,1.9963,1.9964,1.9962,1.99625,85600000.0
2007-05-07 10:45:00,1.9963,1.9963,1.99625,1.9963,23200000.0
2007-05-07 10:46:00,1.9963,1.9965,1.9963,1.9965,305799988.0
2007-05-07 10:47:00,1.9965,1.9965,1.9963,1.9963,180299999.0
2007-05-07 10:48:00,1.99625,1.9965,1.9962,1.9965,225099998.0
2007-05-07 10:49:00,1.9965,1.9965,1.9963,1.9964,82200000.0
2007-05-07 10:50:00,1.99635,1.9964,1.99635,1.9964,56800000.0
2007-05-07 10:51:00,1.99635,1.99635,1.9962,1.99625,81300000.0
2007-05-07 10:52:00,1.99625,1.99625,1.99615,1.9962,66800000.0
2007-05-07 10:53:00,1.9962,1.9962,1.9961,1.9962,494599999.0
2007-05-07 10:54:00,1.99625,1.9963,1.99615,1.99625,86000000.0
2007-05-07 10:55:00,1.9962,1.9964,1.9962,1.99635,234899994.0
2007-05-07 10:56:00,1.9963,1.9964,1.9963,1.9964,71999998.0
2007-05-07 10:57:00,1.9964,1.9965,1.9962,1.9965,306799996.0
2007-05-07 10:58:00,1.9965,1.9965,1.9964,1.9964,107200002.0
2007-05-07 10:59:00,1.99645,1.9965,1.9964,1.9964,162100000.0
2007-05-07 11:00:00,1.9965,1.9965,1.99625,1.9963,219700001.0
2007-05-07 11:01:00,1.9964,1.9964,1.9964,1.9964,32800000.0
2007-05-07 11:02:00,1.9964,1.9965,1.99635,1.99645,174900000.0
2007-05-07 11:03:00,1.9964,1.99645,1.99625,1.99625,90400000.0
2007-05-07 11:04:00,1.99625,1.9963,1.99625,1.9963,7200000.0
2007-05-07 11:05:00,1.9963,1.99635,1.9963,1.9963,35200000.0
2007-05-07 11:06:00,1.99635,1.99635,1.9963,1.9963,99200000.0
2007-05-07 11:07:00,1.99635,1.9964,1.9963,1.99635,73600000.0
2007-05-07 11:08:00,1.9963,1.9965,1.9963,1.99635,173999997.0
2007-05-07 11:09:00,1.99635,1.9964,1.99635,1.9964,3200000.0
2007-05-07 11:10:00,1.9964,1.9964,1.9963,1.9963,63099998.0
2007-05-07 11:11:00,1.99635,1.99635,1.9962,1.9962,160499999.0
2007-05-07 11:12:00,1.9963,1.99645,1.99625,1.9964,222999998.0
2007-05-07 11:13:00,1.9964,1.9964,1.9964,1.9964,163199999.0
2007-05-07 11:14:00,1.9964,1.9964,1.996,1.9961,588999992.0
2007-05-07 11:15:00,1.9961,1.9965,1.9961,1.99625,356100003.0
2007-05-07 11:16:00,1.99625,1.9966,1.99625,1.9965,382600001.0
2007-05-07 11:17:00,1.9966,1.9966,1.9964,1.9966,231200000.0
2007-05-07 11:18:00,1.9966,1.99665,1.99645,1.99665,195099998.0
2007-05-07 11:19:00,1.99665,1.9967,1.9964,1.9965,201300000.0
2007-05-07 11:20:00,1.9965,1.9966,1.9964,1.9965,100800000.0
2007-05-07 11:21:00,1.9965,1.9966,1.9965,1.9966,14400000.0
2007-05-07 11:22:00,1.9966,1.99665,1.9965,1.9966,110999999.0
2007-05-07 11:23:00,1.9966,1.9967,1.9965,1.99665,171599997.0
2007-05-07 11:24:00,1.99665,1.9967,1.9966,1.9966,16000000.0
2007-05-07 11:25:00,1.9966,1.9967,1.9965,1.99665,165400000.0
2007-05-07 11:26:00,1.9967,1.9967,1.9965,1.9966,85800000.0
2007-05-07 11:27:00,1.9966,1.9966,1.9965,1.9965,40000000.0
2007-05-07 11:28:00,1.9965,1.9965,1.9965,1.9965,14400000.0
2007-05-07 11:29:00,1.9965,1.9965,1.9963,1.99635,240199999.0
2007-05-07 11:30:00,1.99635,1.99635,1.99625,1.99625,19300000.0
2007-05-07 11:31:00,1.99625,1.9964,1.9962,1.9962,110100000.0
2007-05-07 11:32:00,1.99615,1.99645,1.99615,1.99645,78700000.0
2007-05-07 11:33:00,1.9965,1.9966,1.99645,1.9966,79600000.0
2007-05-07 11:34:00,1.9966,1.9966,1.9966,1.9966,85600000.0
2007-05-07 11:35:00,1.9966,1.9967,1.9966,1.9967,99400000.0
2007-05-07 11:36:00,1.9967,1.9967,1.9966,1.9967,61600000.0
2007-05-07 11:37:00,1.9967,1.9967,1.9966,1.9967,147299998.0
2007-05-07 11:38:00,1.9967,1.9967,1.9966,1.9967,384199999.0
2007-05-07 11:39:00,1.9967,1.9967,1.9967,1.9967,84000000.0
2007-05-07 11:40:00,1.9967,1.9967,1.9966,1.9966,104000000.0
2007-05-07 11:41:00,1.99655,1.9966,1.9965,1.99655,173500002.0
2007-05-07 11:42:00,1.9966,1.9966,1.9966,1.9966,67200000.0
2007-05-07 11:43:00,1.9966,1.9966,1.9965,1.9966,174700000.0
2007-05-07 11:44:00,1.9966,1.9966,1.9962,1.99645,546500000.0
2007-05-07 11:45:00,1.99645,1.9966,1.99635,1.9965,620400002.0
2007-05-07 11:46:00,1.9965,1.99655,1.99645,1.9965,250099996.0
2007-05-07 11:47:00,1.9965,1.9965,1.9963,1.9963,320499996.0
2007-05-07 11:48:00,1.9965,1.9966,1.99635,1.9965,122499999.0
2007-05-07 11:49:00,1.9964,1.99645,1.99625,1.9964,422000004.0
2007-05-07 11:50:00,1.9964,1.9966,1.9964,1.9964,220099999.0
2007-05-07 11:51:00,1.9964,1.99645,1.99635,1.9964,179200000.0
2007-05-07 11:52:00,1.9966,1.9967,1.99635,1.9964,560199998.0
2007-05-07 11:53:00,1.99635,1.9965,1.99625,1.9964,231400000.0
2007-05-07 11:54:00,1.9964,1.99665,1.9964,1.9965,532399996.0
2007-05-07 11:55:00,1.9965,1.9965,1.99635,1.99635,735700004.0
2007-05-07 11:56:00,1.99635,1.997,1.99635,1.99645,1262500000.0
2007-05-07 11:57:00,1.9966,1.997,1.9966,1.9969,747800001.0
2007-05-07 11:58:00,1.997,1.997,1.9969,1.997,323200006.0
2007-05-07 11:59:00,1.997,1.997,1.9968,1.99695,455899994.0
2007-05-07 12:00:00,1.997,1.9973,1.9968,1.9972,812700002.0
2007-05-07 12:01:00,1.9972,1.9972,1.9969,1.997,816800006.0
2007-05-07 12:02:00,1.997,1.997,1.997,1.997,49600000.0
2007-05-07 12:03:00,1.997,1.9971,1.9969,1.9969,220500001.0
2007-05-07 12:04:00,1.9969,1.9969,1.9969,1.9969,47200000.0
2007-05-07 12:05:00,1.997,1.997,1.9969,1.997,153600000.0
2007-05-07 12:06:00,1.9971,1.9973,1.9969,1.9971,566299997.0
2007-05-07 12:07:00,1.9972,1.9972,1.9971,1.9972,335999994.0
2007-05-07 12:08:00,1.9972,1.9973,1.997,1.9973,441599999.0
2007-05-07 12:09:00,1.9973,1.9973,1.99715,1.9973,219199998.0
2007-05-07 12:10:00,1.9973,1.9974,1.99725,1.99725,427599997.0
2007-05-07 12:11:00,1.99725,1.9974,1.99725,1.99725,1196200003.0
2007-05-07 12:12:00,1.99725,1.9973,1.99705,1.99715,526799998.0
2007-05-07 12:13:00,1.9971,1.9972,1.99705,1.99715,330999999.0
2007-05-07 12:14:00,1.99705,1.9972,1.99705,1.9972,158900000.0
2007-05-07 12:15:00,1.99715,1.99715,1.99705,1.99705,141800000.0
2007-05-07 12:16:00,1.99705,1.9971,1.99705,1.9971,78800000.0
2007-05-07 12:17:00,1.9971,1.9971,1.9971,1.9971,18400000.0
2007-05-07 12:18:00,1.9971,1.9971,1.9971,1.9971,36000000.0
2007-05-07 12:19:00,1.9971,1.9971,1.9971,1.9971,256800000.0
2007-05-07 12:20:00,1.9971,1.9971,1.99705,1.99705,94000000.0
2007-05-07 12:21:00,1.99705,1.9971,1.99705,1.99705,46400000.0
2007-05-07 12:22:00,1.9971,1.9971,1.99705,1.9971,30400000.0
2007-05-07 12:23:00,1.9971,1.9971,1.9971,1.9971,29600000.0
2007-05-07 12:24:00,1.9971,1.9971,1.99705,1.99705,55100000.0
2007-05-07 12:25:00,1.99695,1.9971,1.99695,1.9971,68000001.0
2007-05-07 12:26:00,1.9971,1.9972,1.9969,1.997,554000000.0
2007-05-07 12:27:00,1.997,1.997,1.9969,1.997,174000004.0
2007-05-07 12:28:00,1.997,1.9971,1.9968,1.997,368500005.0
2007-05-07 12:29:00,1.997,1.997,1.9968,1.9968,185599999.0
2007-05-07 12:30:00,1.9969,1.997,1.9967,1.99685,367099999.0
2007-05-07 12:31:00,1.99685,1.997,1.99685,1.99685,541799998.0
2007-05-07 12:32:00,1.9969,1.997,1.99675,1.99685,694800007.0
2007-05-07 12:33:00,1.9969,1.9969,1.9967,1.9969,253200000.0
2007-05-07 12:34:00,1.9969,1.9969,1.99675,1.9968,190799997.0
2007-05-07 12:35:00,1.9968,1.9968,1.99665,1.9968,453299992.0
2007-05-07 12:36:00,1.9968,1.9968,1.9966,1.9968,371600002.0
2007-05-07 12:37:00,1.9968,1.9968,1.9966,1.9967,339699997.0
2007-05-07 12:38:00,1.9968,1.9968,1.99665,1.9967,148400000.0
2007-05-07 12:39:00,1.9968,1.9969,1.99665,1.9968,311800002.0
2007-05-07 12:40:00,1.9968,1.9968,1.9967,1.9968,42399999.0
2007-05-07 12:41:00,1.9968,1.9968,1.9966,1.9967,235400000.0
2007-05-07 12:42:00,1.9967,1.9967,1.9967,1.9967,25600000.0
2007-05-07 12:43:00,1.9967,1.9968,1.9965,1.9968,351700001.0
2007-05-07 12:44:00,1.9968,1.9968,1.9968,1.9968,28800000.0
2007-05-07 12:45:00,1.9968,1.9968,1.9967,1.9967,47199999.0
2007-05-07 12:46:00,1.9967,1.9968,1.99665,1.9967,266600000.0
2007-05-07 12:47:00,1.9967,1.9968,1.99645,1.9966,456500001.0
2007-05-07 12:48:00,1.9966,1.9966,1.9966,1.9966,105600000.0
2007-05-07 12:49:00,1.9965,1.9965,1.9964,1.9964,224000000.0
2007-05-07 12:50:00,1.99645,1.99645,1.9963,1.9964,405999999.0
2007-05-07 12:51:00,1.9964,1.9964,1.9962,1.99625,592300007.0
2007-05-07 12:52:00,1.9963,1.9964,1.9963,1.9963,74400000.0
2007-05-07 12:53:00,1.9963,1.9963,1.9962,1.99625,162300000.0
2007-05-07 12:54:00,1.9963,1.9963,1.9961,1.9961,60999999.0
2007-05-07 12:55:00,1.9962,1.9962,1.9962,1.9962,33200000.0
2007-05-07 12:56:00,1.9962,1.9962,1.9959,1.9959,150900000.0
2007-05-07 12:57:00,1.9959,1.996,1.99585,1.9959,258200000.0
2007-05-07 12:58:00,1.9959,1.996,1.9959,1.996,112400000.0
2007-05-07 12:59:00,1.996,1.996,1.99565,1.9959,360000001.0
2007-05-07 13:00:00,1.9959,1.9959,1.99575,1.9958,211200000.0
2007-05-07 13:01:00,1.9958,1.9958,1.99575,1.99575,110400000.0
2007-05-07 13:02:00,1.9958,1.9959,1.99565,1.9957,415499996.0
2007-05-07 13:03:00,1.9957,1.9957,1.99565,1.99565,79100002.0
2007-05-07 13:04:00,1.9957,1.9957,1.9956,1.9956,105800001.0
2007-05-07 13:05:00,1.9957,1.9958,1.99565,1.99565,51500000.0
2007-05-07 13:06:00,1.99565,1.9957,1.99565,1.9957,19000000.0
2007-05-07 13:07:00,1.9958,1.996,1.9958,1.9959,156100000.0
2007-05-07 13:08:00,1.9959,1.9959,1.9956,1.99565,294699999.0
2007-05-07 13:09:00,1.99565,1.9957,1.99555,1.99555,141200000.0
2007-05-07 13:10:00,1.99555,1.99555,1.99555,1.99555,325399998.0
2007-05-07 13:11:00,1.99555,1.9956,1.99555,1.9956,422300007.0
2007-05-07 13:12:00,1.9956,1.9959,1.9955,1.99555,663500012.0
2007-05-07 13:13:00,1.9956,1.9956,1.9956,1.9956,28000000.0
2007-05-07 13:14:00,1.9956,1.9957,1.9956,1.9957,216300000.0
2007-05-07 13:15:00,1.9957,1.9958,1.99565,1.9957,255000000.0
2007-05-07 13:16:00,1.9957,1.9958,1.9956,1.9958,119600000.0
2007-05-07 13:17:00,1.9958,1.9961,1.9958,1.99595,168000000.0
2007-05-07 13:18:00,1.99595,1.996,1.99575,1.9958,155000000.0
2007-05-07 13:19:00,1.9958,1.9959,1.9957,1.9957,225500001.0
2007-05-07 13:20:00,1.9957,1.9957,1.99555,1.9956,197900001.0
2007-05-07 13:21:00,1.9957,1.9957,1.9956,1.9956,295200000.0
2007-05-07 13:22:00,1.9956,1.9956,1.9956,1.9956,269200000.0
2007-05-07 13:23:00,1.9956,1.9956,1.99555,1.9956,280600000.0
2007-05-07 13:24:00,1.9956,1.9957,1.9956,1.9956,109600001.0
2007-05-07 13:25:00,1.9956,1.9957,1.9954,1.9954,546300003.0
2007-05-07 13:26:00,1.9954,1.9956,1.99535,1.9955,1017099986.0
2007-05-07 13:27:00,1.9955,1.9956,1.99545,1.9956,262700004.0
2007-05-07 13:28:00,1.9955,1.9955,1.99545,1.99545,289900001.0
2007-05-07 13:29:00,1.9955,1.9956,1.9955,1.9956,237500003.0
2007-05-07 13:30:00,1.9956,1.99585,1.99555,1.99575,413099999.0
2007-05-07 13:31:00,1.99575,1.996,1.9957,1.9959,981199996.0
2007-05-07 13:32:00,1.9959,1.9959,1.99575,1.9958,299000000.0
2007-05-07 13:33:00,1.99575,1.9959,1.99575,1.99585,128000000.0
2007-05-07 13:34:00,1.99575,1.9959,1.99575,1.9959,606299997.0
2007-05-07 13:35:00,1.9959,1.996,1.9958,1.996,745300001.0
2007-05-07 13:36:00,1.996,1.996,1.99585,1.9959,533000000.0
2007-05-07 13:37:00,1.99585,1.9959,1.99585,1.9959,297200000.0
2007-05-07 13:38:00,1.9959,1.996,1.9958,1.9958,285900000.0
2007-05-07 13:39:00,1.9958,1.9959,1.9958,1.9958,156800000.0
2007-05-07 13:40:00,1.9958,1.9958,1.99575,1.9958,183300000.0
2007-05-07 13:41:00,1.99575,1.9958,1.99555,1.99555,431299996.0
2007-05-07 13:42:00,1.9956,1.9958,1.99555,1.9958,961999986.0
2007-05-07 13:43:00,1.9958,1.9958,1.9957,1.9957,733000009.0
2007-05-07 13:44:00,1.9957,1.9957,1.9957,1.9957,192000000.0
2007-05-07 13:45:00,1.9957,1.9957,1.9957,1.9957,384599999.0
2007-05-07 13:46:00,1.9957,1.9958,1.9957,1.9958,387599992.0
2007-05-07 13:47:00,1.9958,1.9958,1.99565,1.99565,627599996.0
2007-05-07 13:48:00,1.99565,1.9958,1.99565,1.9958,213600000.0
2007-05-07 13:49:00,1.99575,1.99585,1.99575,1.99585,248400001.0
2007-05-07 13:50:00,1.99585,1.996,1.9958,1.9958,287799998.0
2007-05-07 13:51:00,1.99585,1.9959,1.99575,1.99575,151500000.0
2007-05-07 13:52:00,1.99575,1.996,1.99575,1.9958,395300003.0
2007-05-07 13:53:00,1.9958,1.9959,1.9958,1.9959,348199998.0
2007-05-07 13:54:00,1.9959,1.9959,1.9958,1.9959,224199997.0
2007-05-07 13:55:00,1.9959,1.9959,1.9958,1.9958,166699998.0
2007-05-07 13:56:00,1.9958,1.9959,1.9956,1.9956,441100006.0
2007-05-07 13:57:00,1.9957,1.9958,1.99565,1.9957,300400000.0
2007-05-07 13:58:00,1.9958,1.9958,1.9957,1.9957,581599999.0
2007-05-07 13:59:00,1.9957,1.9957,1.99555,1.99565,134100000.0
2007-05-07 14:00:00,1.9956,1.9956,1.99555,1.9956,216000000.0
2007-05-07 14:01:00,1.9956,1.9957,1.99555,1.9956,353499996.0
2007-05-07 14:02:00,1.9956,1.9957,1.9956,1.9957,336000001.0
2007-05-07 14:03:00,1.9957,1.99575,1.99555,1.9956,213300000.0
2007-05-07 14:04:00,1.9956,1.9956,1.99555,1.99555,70400000.0
2007-05-07 14:05:00,1.99555,1.9956,1.99545,1.9955,444400000.0
2007-05-07 14:06:00,1.9955,1.9955,1.9953,1.99535,612500000.0
2007-05-07 14:07:00,1.99535,1.9954,1.99525,1.9953,328700001.0
2007-05-07 14:08:00,1.9953,1.9953,1.99515,1.99515,635800002.0
2007-05-07 14:09:00,1.99515,1.9955,1.99515,1.9955,959900003.0
2007-05-07 14:10:00,1.9955,1.9956,1.9954,1.99545,483200000.0
2007-05-07 14:11:00,1.99545,1.99545,1.99535,1.99535,340800000.0
2007-05-07 14:12:00,1.99535,1.99555,1.99535,1.99555,235700000.0
2007-05-07 14:13:00,1.99555,1.9957,1.99545,1.9955,376900000.0
2007-05-07 14:14:00,1.99545,1.99555,1.9954,1.9955,252900000.0
2007-05-07 14:15:00,1.9955,1.9955,1.9954,1.9955,137700000.0
2007-05-07 14:16:00,1.9955,1.9956,1.99545,1.9956,162000000.0
2007-05-07 14:17:00,1.9956,1.9957,1.9954,1.9956,873199994.0
2007-05-07 14:18:00,1.9956,1.9956,1.99545,1.99555,277000001.0
2007-05-07 14:19:00,1.99555,1.9957,1.9955,1.9957,538800000.0
2007-05-07 14:20:00,1.9957,1.996,1.9957,1.99585,869400003.0
2007-05-07 14:21:00,1.99585,1.996,1.99585,1.996,453799989.0
2007-05-07 14:22:00,1.996,1.9961,1.99595,1.99595,330800001.0
2007-05-07 14:23:00,1.99595,1.9962,1.99595,1.9961,516300001.0
2007-05-07 14:24:00,1.9961,1.9961,1.996,1.996,814400005.0
2007-05-07 14:25:00,1.996,1.9961,1.9959,1.996,583000001.0
2007-05-07 14:26:00,1.996,1.99605,1.9959,1.996,593999998.0
2007-05-07 14:27:00,1.996,1.9961,1.996,1.9961,266399997.0
2007-05-07 14:28:00,1.9961,1.9961,1.99595,1.99595,467200002.0
2007-05-07 14:29:00,1.996,1.9961,1.9959,1.99595,287300001.0
2007-05-07 14:30:00,1.996,1.9961,1.99595,1.99595,848300011.0
2007-05-07 14:31:00,1.996,1.9963,1.99595,1.9963,181200000.0
2007-05-07 14:32:00,1.9963,1.9965,1.9963,1.9965,612999999.0
2007-05-07 14:33:00,1.9964,1.9965,1.9963,1.9964,531900003.0
2007-05-07 14:34:00,1.9964,1.9965,1.9962,1.99625,354600001.0
2007-05-07 14:35:00,1.99625,1.9964,1.9962,1.9963,440200003.0
2007-05-07 14:36:00,1.9963,1.9963,1.9963,1.9963,192700001.0
2007-05-07 14:37:00,1.9963,1.9963,1.99615,1.99625,252500001.0
2007-05-07 14:38:00,1.99625,1.99625,1.996,1.99615,1130299997.0
2007-05-07 14:39:00,1.99615,1.9963,1.9961,1.99625,938799997.0
2007-05-07 14:40:00,1.99625,1.9963,1.9962,1.99625,167900000.0
2007-05-07 14:41:00,1.9963,1.9964,1.99615,1.9962,392399999.0
2007-05-07 14:42:00,1.99615,1.9962,1.99615,1.99615,233800000.0
2007-05-07 14:43:00,1.99615,1.9964,1.99615,1.99615,418299997.0
2007-05-07 14:44:00,1.9962,1.99625,1.99605,1.9961,359399994.0
2007-05-07 14:45:00,1.9961,1.9963,1.9961,1.9961,120000000.0
2007-05-07 14:46:00,1.9961,1.9962,1.99605,1.99615,206700000.0
2007-05-07 14:47:00,1.99615,1.9963,1.99615,1.9962,334799999.0
2007-05-07 14:48:00,1.9962,1.9963,1.99615,1.99625,479499999.0
2007-05-07 14:49:00,1.9963,1.9965,1.99625,1.9964,273500000.0
2007-05-07 14:50:00,1.99635,1.99645,1.99635,1.99635,239800001.0
2007-05-07 14:51:00,1.9964,1.9965,1.99635,1.9965,881100001.0
2007-05-07 14:52:00,1.9965,1.9966,1.99645,1.9965,762980000.0
2007-05-07 14:53:00,1.9965,1.9966,1.99645,1.9966,291250001.0
2007-05-07 14:54:00,1.99655,1.9966,1.99645,1.99645,304300002.0
2007-05-07 14:55:00,1.9965,1.9966,1.99615,1.99615,516599999.0
2007-05-07 14:56:00,1.99615,1.9962,1.99605,1.9962,271700000.0
2007-05-07 14:57:00,1.9962,1.9962,1.99605,1.9961,194299999.0
2007-05-07 14:58:00,1.9961,1.9961,1.99535,1.9955,1090000007.0
2007-05-07 14:59:00,1.9955,1.9956,1.99525,1.99525,633200000.0
2007-05-07 15:00:00,1.99525,1.99545,1.99525,1.9953,651099996.0
2007-05-07 15:01:00,1.9953,1.9955,1.9953,1.99545,315799999.0
2007-05-07 15:02:00,1.99545,1.99555,1.99535,1.99545,218000000.0
2007-05-07 15:03:00,1.9956,1.9957,1.9954,1.9954,336100003.0
2007-05-07 15:04:00,1.99545,1.9955,1.9954,1.9954,474600004.0
2007-05-07 15:05:00,1.9954,1.9955,1.99515,1.9952,722600003.0
2007-05-07 15:06:00,1.99515,1.9955,1.99515,1.9954,1100999998.0
2007-05-07 15:07:00,1.9955,1.9956,1.9954,1.9956,226000001.0
2007-05-07 15:08:00,1.9956,1.9958,1.9954,1.9954,414599995.0
2007-05-07 15:09:00,1.9954,1.9955,1.99525,1.9954,356999997.0
2007-05-07 15:10:00,1.9954,1.9955,1.99535,1.9954,186700001.0
2007-05-07 15:11:00,1.9954,1.99565,1.9954,1.99565,587600007.0
2007-05-07 15:12:00,1.99565,1.9958,1.9955,1.9955,192700000.0
2007-05-07 15:13:00,1.9955,1.9955,1.9953,1.99535,304899999.0
2007-05-07 15:14:00,1.99535,1.9954,1.99515,1.99515,721699994.0
2007-05-07 15:15:00,1.99515,1.9952,1.9951,1.99515,682299992.0
2007-05-07 15:16:00,1.9952,1.9954,1.99515,1.9953,804699992.0
2007-05-07 15:17:00,1.9953,1.9954,1.99525,1.9954,1122400006.0
2007-05-07 15:18:00,1.9954,1.9955,1.99525,1.9955,295199997.0
2007-05-07 15:19:00,1.9955,1.99555,1.9955,1.9955,574700000.0
2007-05-07 15:20:00,1.9955,1.9956,1.99545,1.9955,568799992.0
2007-05-07 15:21:00,1.9955,1.9955,1.9954,1.9955,563899991.0
2007-05-07 15:22:00,1.9955,1.9955,1.9953,1.9954,829299998.0
2007-05-07 15:23:00,1.9954,1.9955,1.99535,1.99545,642699998.0
2007-05-07 15:24:00,1.99545,1.9955,1.99545,1.99545,541599996.0
2007-05-07 15:25:00,1.9955,1.99555,1.99545,1.9955,425899994.0
2007-05-07 15:26:00,1.9955,1.9957,1.9955,1.9955,553499996.0
2007-05-07 15:27:00,1.9955,1.9956,1.99545,1.9955,569800003.0
2007-05-07 15:28:00,1.99545,1.99555,1.99545,1.99555,220900002.0
2007-05-07 15:29:00,1.9956,1.99605,1.9956,1.99605,1006800004.0
2007-05-07 15:30:00,1.99605,1.9961,1.9958,1.9958,918099997.0
2007-05-07 15:31:00,1.9958,1.9958,1.99565,1.99565,64899999.0
2007-05-07 15:32:00,1.99565,1.99565,1.9956,1.99565,82099998.0
2007-05-07 15:33:00,1.99565,1.9957,1.9956,1.99565,70799999.0
2007-05-07 15:34:00,1.9956,1.9958,1.99555,1.9958,562700001.0
2007-05-07 15:35:00,1.9958,1.9958,1.99565,1.9957,1014900000.0
2007-05-07 15:36:00,1.9957,1.9958,1.99565,1.9958,864400002.0
2007-05-07 15:37:00,1.9958,1.996,1.99555,1.99575,823400002.0
2007-05-07 15:38:00,1.99575,1.9958,1.99555,1.9958,1004900001.0
2007-05-07 15:39:00,1.9958,1.9959,1.99575,1.99575,1423100004.0
2007-05-07 15:40:00,1.99575,1.9958,1.99555,1.9956,611700002.0
2007-05-07 15:41:00,1.9955,1.9959,1.99545,1.99545,1594099992.0
2007-05-07 15:42:00,1.9955,1.9958,1.99545,1.9958,1199700001.0
2007-05-07 15:43:00,1.9958,1.9958,1.9957,1.9957,391200000.0
2007-05-07 15:44:00,1.9957,1.9957,1.9956,1.9956,610599998.0
2007-05-07 15:45:00,1.9956,1.99565,1.9955,1.9955,219100000.0
2007-05-07 15:46:00,1.9955,1.9955,1.9953,1.9953,734099999.0
2007-05-07 15:47:00,1.9953,1.9956,1.9953,1.99555,1230900007.0
2007-05-07 15:48:00,1.9956,1.9956,1.99545,1.9955,638300000.0
2007-05-07 15:49:00,1.9955,1.9955,1.99545,1.99545,1235100002.0
2007-05-07 15:50:00,1.99545,1.9956,1.99545,1.9955,744899997.0
2007-05-07 15:51:00,1.9955,1.9957,1.99545,1.9955,1083149986.0
2007-05-07 15:52:00,1.99545,1.9956,1.99545,1.9956,731900000.0
2007-05-07 15:53:00,1.9956,1.9957,1.9955,1.9955,98100000.0
2007-05-07 15:54:00,1.9955,1.9955,1.9955,1.9955,76900000.0
2007-05-07 15:55:00,1.99545,1.9957,1.99545,1.9957,400700001.0
2007-05-07 15:56:00,1.9957,1.9957,1.9956,1.99565,198399998.0
2007-05-07 15:57:00,1.9957,1.9959,1.9957,1.99575,155700001.0
2007-05-07 15:58:00,1.99575,1.9958,1.99565,1.9958,445600004.0
2007-05-07 15:59:00,1.9958,1.99585,1.99565,1.9957,183300000.0
2007-05-07 16:00:00,1.9956,1.9958,1.9955,1.9956,1091899996.0
2007-05-07 16:01:00,1.9957,1.9958,1.9956,1.99565,1091899996.0
2007-05-07 16:02:00,1.99565,1.9958,1.99565,1.9958,407300001.0
2007-05-07 16:03:00,1.9958,1.9958,1.99565,1.9957,930799987.0
2007-05-07 16:04:00,1.9957,1.9957,1.9957,1.9957,444200001.0
2007-05-07 16:05:00,1.9957,1.9959,1.9957,1.9957,78000000.0
2007-05-07 16:06:00,1.9957,1.9957,1.99555,1.9956,138500001.0
2007-05-07 16:07:00,1.9956,1.9957,1.9955,1.9956,287099998.0
2007-05-07 16:08:00,1.9956,1.9956,1.9955,1.9956,470200003.0
2007-05-07 16:09:00,1.9955,1.9958,1.99545,1.9956,543100001.0
2007-05-07 16:10:00,1.9956,1.9956,1.9956,1.9956,80100000.0
2007-05-07 16:11:00,1.9956,1.9957,1.99555,1.9957,836499990.0
2007-05-07 16:12:00,1.9957,1.9958,1.9956,1.9957,515999999.0
2007-05-07 16:13:00,1.9957,1.9958,1.9956,1.9956,1103000008.0
2007-05-07 16:14:00,1.9956,1.9958,1.9956,1.9958,327800000.0
2007-05-07 16:15:00,1.9958,1.9958,1.9958,1.9958,53600000.0
2007-05-07 16:16:00,1.9957,1.9957,1.9956,1.9957,246100001.0
2007-05-07 16:17:00,1.9957,1.9957,1.9956,1.9957,297500001.0
2007-05-07 16:18:00,1.9957,1.9958,1.99555,1.9958,278900003.0
2007-05-07 16:19:00,1.9958,1.9958,1.9956,1.9956,379000003.0
2007-05-07 16:20:00,1.9957,1.9957,1.99555,1.9957,569699993.0
2007-05-07 16:21:00,1.9957,1.9958,1.9957,1.9957,155500000.0
2007-05-07 16:22:00,1.9957,1.9957,1.9956,1.9956,532200003.0
2007-05-07 16:23:00,1.9956,1.9957,1.9956,1.9957,898800000.0
2007-05-07 16:24:00,1.9957,1.9957,1.9957,1.9957,8000000.0
2007-05-07 16:25:00,1.99565,1.9957,1.99555,1.9956,1264699980.0
2007-05-07 16:26:00,1.9956,1.9956,1.9955,1.9956,839000003.0
2007-05-07 16:27:00,1.9956,1.99565,1.99555,1.99565,624599997.0
2007-05-07 16:28:00,1.99565,1.9957,1.99555,1.9957,311900000.0
2007-05-07 16:29:00,1.9957,1.9957,1.9956,1.9956,295600000.0
2007-05-07 16:30:00,1.99555,1.99565,1.99555,1.9956,581699998.0
2007-05-07 16:31:00,1.9956,1.9957,1.99555,1.9956,378199996.0
2007-05-07 16:32:00,1.9956,1.9957,1.99555,1.9956,131300000.0
2007-05-07 16:33:00,1.9956,1.9957,1.9955,1.9955,806699997.0
2007-05-07 16:34:00,1.9955,1.9956,1.9955,1.9955,465700002.0
2007-05-07 16:35:00,1.9955,1.9955,1.9954,1.9955,1463299991.0
2007-05-07 16:36:00,1.9955,1.9955,1.9953,1.9953,442400003.0
2007-05-07 16:37:00,1.9953,1.9955,1.9953,1.9954,609300000.0
2007-05-07 16:38:00,1.9954,1.9955,1.9953,1.9955,339299999.0
2007-05-07 16:39:00,1.9954,1.9956,1.9954,1.9955,1794500018.0
2007-05-07 16:40:00,1.9956,1.9957,1.9955,1.9957,1550399989.0
2007-05-07 16:41:00,1.9957,1.9957,1.9956,1.9956,444899995.0
2007-05-07 16:42:00,1.9956,1.9957,1.9955,1.9956,989300002.0
2007-05-07 16:43:00,1.9957,1.9957,1.9955,1.9957,1146000002.0
2007-05-07 16:44:00,1.9957,1.9958,1.9955,1.9957,1329300004.0
2007-05-07 16:45:00,1.9957,1.9957,1.99545,1.9955,790899995.0
2007-05-07 16:46:00,1.9955,1.99565,1.9955,1.9956,482500001.0
2007-05-07 16:47:00,1.9956,1.9958,1.9956,1.9957,1231799999.0
2007-05-07 16:48:00,1.9957,1.9958,1.9955,1.9955,951499992.0
2007-05-07 16:49:00,1.9955,1.9956,1.9954,1.9956,835399994.0
2007-05-07 16:50:00,1.9956,1.99585,1.9954,1.99575,822699993.0
2007-05-07 16:51:00,1.9958,1.99605,1.9956,1.9959,1214000000.0
2007-05-07 16:52:00,1.9959,1.9959,1.9955,1.9956,396899999.0
2007-05-07 16:53:00,1.9956,1.9957,1.9954,1.9955,2084499999.0
2007-05-07 16:54:00,1.9955,1.9956,1.9955,1.9956,585699993.0
2007-05-07 16:55:00,1.9956,1.9956,1.9955,1.9956,1478899998.0
2007-05-07 16:56:00,1.9955,1.9957,1.9955,1.9956,941299993.0
2007-05-07 16:57:00,1.9956,1.9956,1.9954,1.9954,1511599998.0
2007-05-07 16:58:00,1.9954,1.9959,1.9954,1.9958,668700000.0
2007-05-07 16:59:00,1.99575,1.9961,1.99575,1.9959,623900002.0
2007-05-07 17:00:00,1.9959,1.9959,1.99505,1.99505,923999999.0
2007-05-07 17:01:00,1.9951,1.9952,1.99505,1.9952,744799993.0
2007-05-07 17:02:00,1.99515,1.9953,1.99515,1.99525,1123100000.0
2007-05-07 17:03:00,1.99525,1.9953,1.99515,1.9952,944199993.0
2007-05-07 17:04:00,1.99515,1.9953,1.99515,1.99515,1020999997.0
2007-05-07 17:05:00,1.99515,1.9952,1.99515,1.9952,360400002.0
2007-05-07 17:06:00,1.99515,1.9953,1.99515,1.9953,1091000003.0
2007-05-07 17:07:00,1.9953,1.9953,1.99515,1.9952,420999998.0
2007-05-07 17:08:00,1.9952,1.9953,1.9951,1.99515,509900003.0
2007-05-07 17:09:00,1.9952,1.9952,1.99505,1.9951,471900006.0
2007-05-07 17:10:00,1.9951,1.9952,1.99505,1.99515,345700002.0
2007-05-07 17:11:00,1.99515,1.9955,1.99515,1.99535,663000000.0
2007-05-07 17:12:00,1.99535,1.9954,1.99515,1.9952,641249999.0
2007-05-07 17:13:00,1.9952,1.9953,1.99515,1.9953,903199997.0
2007-05-07 17:14:00,1.99525,1.9954,1.99525,1.9953,619899999.0
2007-05-07 17:15:00,1.9953,1.99545,1.99525,1.9953,548799999.0
2007-05-07 17:16:00,1.9953,1.9954,1.99525,1.9953,773300000.0
2007-05-07 17:17:00,1.9953,1.9954,1.9952,1.9953,1025200000.0
2007-05-07 17:18:00,1.9953,1.9953,1.9953,1.9953,31200000.0
2007-05-07 17:19:00,1.9953,1.9953,1.99515,1.9952,170715000.0
2007-05-07 17:20:00,1.9952,1.9953,1.9952,1.99525,373945002.0
2007-05-07 17:21:00,1.99525,1.9954,1.99505,1.99515,498999996.0
2007-05-07 17:22:00,1.99515,1.9952,1.99495,1.995,650699997.0
2007-05-07 17:23:00,1.995,1.995,1.99465,1.9947,588800000.0
2007-05-07 17:24:00,1.99465,1.9948,1.99455,1.9946,770100003.0
2007-05-07 17:25:00,1.9947,1.9948,1.9946,1.99465,255400001.0
2007-05-07 17:26:00,1.99465,1.9948,1.99465,1.99465,398800000.0
2007-05-07 17:27:00,1.99465,1.9947,1.99415,1.9943,748099994.0
2007-05-07 17:28:00,1.9943,1.9946,1.9943,1.99445,485099998.0
2007-05-07 17:29:00,1.9945,1.9945,1.9944,1.99445,505500001.0
2007-05-07 17:30:00,1.9944,1.9945,1.99425,1.9943,1082399998.0
2007-05-07 17:31:00,1.9943,1.9944,1.99425,1.9943,662799999.0
2007-05-07 17:32:00,1.9943,1.99435,1.9941,1.9942,1251699995.0
2007-05-07 17:33:00,1.9942,1.9942,1.99415,1.9942,274700000.0
2007-05-07 17:34:00,1.9942,1.9942,1.9942,1.9942,238800002.0
2007-05-07 17:35:00,1.9942,1.99425,1.9941,1.9941,1019600007.0
2007-05-07 17:36:00,1.9941,1.99455,1.9941,1.99445,1113599999.0
2007-05-07 17:37:00,1.99445,1.9945,1.99435,1.9944,1052900001.0
2007-05-07 17:38:00,1.9944,1.99455,1.9944,1.9944,547700000.0
2007-05-07 17:39:00,1.9944,1.9945,1.99435,1.9944,543499997.0
2007-05-07 17:40:00,1.9944,1.9947,1.9944,1.9946,687299998.0
2007-05-07 17:41:00,1.9946,1.9947,1.9945,1.9946,813700003.0
2007-05-07 17:42:00,1.9946,1.9946,1.9943,1.9943,890000001.0
2007-05-07 17:43:00,1.9943,1.9943,1.9942,1.9943,227799997.0
2007-05-07 17:44:00,1.9943,1.9943,1.9942,1.9942,635799998.0
2007-05-07 17:45:00,1.9942,1.9942,1.994,1.99415,434599997.0
2007-05-07 17:46:00,1.9941,1.99425,1.994,1.9941,507800000.0
2007-05-07 17:47:00,1.99405,1.99425,1.99405,1.99425,297800001.0
2007-05-07 17:48:00,1.99425,1.99425,1.99415,1.9942,415699998.0
2007-05-07 17:49:00,1.9943,1.9945,1.9943,1.9944,831799998.0
2007-05-07 17:50:00,1.9944,1.9945,1.9944,1.9945,441500002.0
2007-05-07 17:51:00,1.9945,1.9945,1.99445,1.9945,70500000.0
2007-05-07 17:52:00,1.9945,1.9946,1.9944,1.9946,610299995.0
2007-05-07 17:53:00,1.9946,1.9946,1.99435,1.9945,594200001.0
2007-05-07 17:54:00,1.9945,1.9945,1.99425,1.9943,670599999.0
2007-05-07 17:55:00,1.9943,1.99445,1.99405,1.9944,1021699998.0
2007-05-07 17:56:00,1.9944,1.9944,1.9943,1.9943,123800000.0
2007-05-07 17:57:00,1.9943,1.9943,1.9942,1.9943,476999997.0
2007-05-07 17:58:00,1.9943,1.9943,1.99425,1.9943,338100001.0
2007-05-07 17:59:00,1.9943,1.99435,1.99425,1.9943,459499999.0
2007-05-07 18:00:00,1.9943,1.9943,1.9943,1.9943,4100000.0
2007-05-07 18:01:00,1.9943,1.9943,1.9943,1.9943,21500000.0
2007-05-07 18:02:00,1.9943,1.9944,1.9943,1.9944,258300000.0
2007-05-07 18:03:00,1.9944,1.9944,1.9943,1.9944,333800002.0
2007-05-07 18:04:00,1.99435,1.9945,1.99435,1.9944,89400000.0
2007-05-07 18:05:00,1.99435,1.9944,1.9943,1.9944,105400000.0
2007-05-07 18:06:00,1.9944,1.9944,1.99425,1.9943,822000005.0
2007-05-07 18:07:00,1.9944,1.9944,1.9943,1.9943,378099999.0
2007-05-07 18:08:00,1.9943,1.9944,1.99425,1.99425,303800000.0
2007-05-07 18:09:00,1.9943,1.9944,1.99415,1.9942,344000004.0
2007-05-07 18:10:00,1.99415,1.9942,1.99415,1.9942,625199996.0
2007-05-07 18:11:00,1.99415,1.9943,1.99415,1.9942,727599998.0
2007-05-07 18:12:00,1.9942,1.9942,1.9942,1.9942,490400004.0
2007-05-07 18:13:00,1.9942,1.9943,1.99415,1.9942,516700000.0
2007-05-07 18:14:00,1.9942,1.9943,1.99415,1.9943,398199998.0
2007-05-07 18:15:00,1.9944,1.9947,1.9943,1.9946,808700000.0
2007-05-07 18:16:00,1.9946,1.9946,1.9946,1.9946,97300000.0
2007-05-07 18:17:00,1.9946,1.9946,1.9944,1.9945,433599997.0
2007-05-07 18:18:00,1.9944,1.9944,1.9942,1.9943,838500004.0
2007-05-07 18:19:00,1.9943,1.9944,1.99425,1.9944,121499999.0
2007-05-07 18:20:00,1.9944,1.9944,1.99425,1.9944,895000000.0
2007-05-07 18:21:00,1.99435,1.9945,1.99425,1.9944,560700000.0
2007-05-07 18:22:00,1.99435,1.9945,1.99435,1.99435,985500001.0
2007-05-07 18:23:00,1.9944,1.9946,1.9942,1.9945,962200001.0
2007-05-07 18:24:00,1.9945,1.9945,1.99435,1.99445,298600000.0
2007-05-07 18:25:00,1.99445,1.9946,1.99435,1.9946,419100005.0
2007-05-07 18:26:00,1.9946,1.99465,1.99425,1.9943,553600001.0
2007-05-07 18:27:00,1.9943,1.9944,1.99425,1.99435,799200000.0
2007-05-07 18:28:00,1.99435,1.9945,1.99435,1.9945,794700001.0
2007-05-07 18:29:00,1.9945,1.99455,1.99445,1.9945,352000001.0
2007-05-07 18:30:00,1.9945,1.9945,1.99445,1.9945,219800000.0
2007-05-07 18:31:00,1.9945,1.9945,1.994,1.994,1367400005.0
2007-05-07 18:32:00,1.9941,1.9942,1.99405,1.99415,972800001.0
2007-05-07 18:33:00,1.9942,1.9942,1.9941,1.99415,155500003.0
2007-05-07 18:34:00,1.99415,1.9942,1.99415,1.9942,205400001.0
2007-05-07 18:35:00,1.99415,1.99425,1.9941,1.9942,287800001.0
2007-05-07 18:36:00,1.9942,1.9942,1.99405,1.9941,119100000.0
2007-05-07 18:37:00,1.99392,1.99399,1.99375,1.99391,437799998.0
2007-05-07 18:38:00,1.9941,1.9941,1.9941,1.9941,24000000.0
2007-05-07 18:39:00,1.9941,1.9941,1.994,1.994,196800000.0
2007-05-07 18:40:00,1.99405,1.9942,1.99405,1.9941,472300003.0
2007-05-07 18:41:00,1.9941,1.9942,1.99405,1.9941,354299998.0
2007-05-07 18:42:00,1.9941,1.9942,1.99405,1.9941,540100008.0
2007-05-07 18:43:00,1.9941,1.9942,1.99405,1.9942,475399999.0
2007-05-07 18:44:00,1.9943,1.9943,1.994,1.9942,1065400003.0
2007-05-07 18:45:00,1.9942,1.9942,1.99415,1.99415,190100000.0
2007-05-07 18:46:00,1.99415,1.9942,1.99415,1.9942,266000000.0
2007-05-07 18:47:00,1.9942,1.9942,1.9942,1.9942,161400000.0
2007-05-07 18:48:00,1.9942,1.9942,1.994,1.994,183799999.0
2007-05-07 18:49:00,1.994,1.9941,1.99395,1.99405,580800002.0
2007-05-07 18:50:00,1.9941,1.9941,1.994,1.99405,175200003.0
2007-05-07 18:51:00,1.9941,1.9941,1.994,1.9941,205099998.0
2007-05-07 18:52:00,1.9941,1.9942,1.99405,1.9941,542500003.0
2007-05-07 18:53:00,1.9941,1.9942,1.99405,1.9941,550199996.0
2007-05-07 18:54:00,1.9941,1.9942,1.9941,1.9941,158200005.0
2007-05-07 18:55:00,1.9941,1.9942,1.9941,1.9941,79200000.0
2007-05-07 18:56:00,1.9941,1.9943,1.9941,1.9943,297899995.0
2007-05-07 18:57:00,1.9943,1.9944,1.99425,1.9943,303100001.0
2007-05-07 18:58:00,1.9943,1.9947,1.9943,1.9946,628499998.0
2007-05-07 18:59:00,1.9946,1.9948,1.9945,1.9945,1476199993.0
2007-05-07 19:00:00,1.9945,1.9948,1.9945,1.99455,389400002.0
2007-05-07 19:01:00,1.99455,1.9946,1.99445,1.99445,697099998.0
2007-05-07 19:02:00,1.99445,1.99455,1.9943,1.9943,497199994.0
2007-05-07 19:03:00,1.9943,1.9943,1.9943,1.9943,44700001.0
2007-05-07 19:04:00,1.9943,1.9943,1.99425,1.99425,587799998.0
2007-05-07 19:05:00,1.9942,1.9943,1.99415,1.9943,305200004.0
2007-05-07 19:06:00,1.9943,1.9943,1.99415,1.99415,55000000.0
2007-05-07 19:07:00,1.99415,1.9942,1.99415,1.9942,7600000.0
2007-05-07 19:08:00,1.9941,1.9942,1.99405,1.9941,342800000.0
2007-05-07 19:09:00,1.9941,1.9941,1.99405,1.99405,402400007.0
2007-05-07 19:10:00,1.9941,1.9941,1.99395,1.9941,552600007.0
2007-05-07 19:11:00,1.9941,1.9942,1.9941,1.9942,191600001.0
2007-05-07 19:12:00,1.9942,1.9942,1.99415,1.9942,43600000.0
2007-05-07 19:13:00,1.9942,1.9946,1.9942,1.9946,1114899989.0
2007-05-07 19:14:00,1.9946,1.9946,1.99435,1.9945,1161500010.0
2007-05-07 19:15:00,1.9945,1.9945,1.9943,1.9943,991099991.0
2007-05-07 19:16:00,1.9944,1.9944,1.9942,1.9943,320200000.0
2007-05-07 19:17:00,1.9943,1.9943,1.99425,1.9943,161300000.0
2007-05-07 19:18:00,1.9943,1.9944,1.9943,1.99435,848200003.0
2007-05-07 19:19:00,1.9944,1.9945,1.99435,1.9945,348999999.0
2007-05-07 19:20:00,1.9945,1.9945,1.9944,1.9944,147000000.0
2007-05-07 19:21:00,1.9944,1.9945,1.99435,1.9944,520200000.0
2007-05-07 19:22:00,1.9944,1.9946,1.9944,1.9946,711400000.0
2007-05-07 19:23:00,1.9946,1.9946,1.99445,1.99445,690400002.0
2007-05-07 19:24:00,1.99445,1.9946,1.99445,1.9945,405200005.0
2007-05-07 19:25:00,1.9945,1.9946,1.9945,1.9945,365600003.0
2007-05-07 19:26:00,1.9946,1.9947,1.9945,1.9946,392899994.0
2007-05-07 19:27:00,1.9946,1.9947,1.9946,1.9946,568899998.0
2007-05-07 19:28:00,1.9946,1.9947,1.9946,1.9947,96700000.0
2007-05-07 19:29:00,1.9947,1.9947,1.99395,1.9942,1278899997.0
2007-05-07 19:30:00,1.9941,1.9944,1.99405,1.9943,1120400006.0
2007-05-07 19:31:00,1.9943,1.9943,1.9938,1.9938,1097699997.0
2007-05-07 19:32:00,1.9938,1.994,1.9938,1.99395,850200002.0
2007-05-07 19:33:00,1.994,1.9943,1.994,1.99405,769699999.0
2007-05-07 19:34:00,1.99405,1.9942,1.99395,1.9941,791599999.0
2007-05-07 19:35:00,1.99405,1.99415,1.994,1.9941,885000003.0
2007-05-07 19:36:00,1.9941,1.9942,1.9939,1.9939,597399997.0
2007-05-07 19:37:00,1.9939,1.99395,1.9939,1.9939,270900000.0
2007-05-07 19:38:00,1.99385,1.994,1.99385,1.9939,557599997.0
2007-05-07 19:39:00,1.9939,1.994,1.9939,1.9939,268499999.0
2007-05-07 19:40:00,1.9939,1.9939,1.9937,1.9939,700500001.0
2007-05-07 19:41:00,1.99385,1.99385,1.9936,1.99375,1816399994.0
2007-05-07 19:42:00,1.9937,1.99375,1.9936,1.9936,555300000.0
2007-05-07 19:43:00,1.9936,1.9936,1.99355,1.99355,140500000.0
2007-05-07 19:44:00,1.9936,1.99365,1.99355,1.9936,166599997.0
2007-05-07 19:45:00,1.9936,1.9937,1.99355,1.9936,746899996.0
2007-05-07 19:46:00,1.9936,1.9937,1.9935,1.99355,407499998.0
2007-05-07 19:47:00,1.99355,1.9936,1.99355,1.9936,243100001.0
2007-05-07 19:48:00,1.9936,1.9937,1.9935,1.9937,900500002.0
2007-05-07 19:49:00,1.99375,1.9938,1.9934,1.9934,800500006.0
2007-05-07 19:50:00,1.9934,1.9935,1.99335,1.9934,810400010.0
2007-05-07 19:51:00,1.9934,1.9935,1.9934,1.9935,191100001.0
2007-05-07 19:52:00,1.9935,1.9935,1.9933,1.9934,802000007.0
2007-05-07 19:53:00,1.9934,1.9934,1.9933,1.9934,336800001.0
2007-05-07 19:54:00,1.9934,1.9934,1.9933,1.9933,313700000.0
2007-05-07 19:55:00,1.9933,1.99345,1.9933,1.99345,146500000.0
2007-05-07 19:56:00,1.99345,1.9935,1.9934,1.9934,486200000.0
2007-05-07 19:57:00,1.9934,1.9935,1.99335,1.9934,748599995.0
2007-05-07 19:58:00,1.99335,1.9934,1.99335,1.9934,119400000.0
2007-05-07 19:59:00,1.9934,1.9936,1.9934,1.9935,617800004.0
2007-05-07 20:00:00,1.9935,1.9938,1.9935,1.99365,721000002.0
2007-05-07 20:01:00,1.9937,1.99375,1.99365,1.9937,113600000.0
2007-05-07 20:02:00,1.9937,1.9937,1.9937,1.9937,394900000.0
2007-05-07 20:03:00,1.99375,1.9938,1.99365,1.9937,726400014.0
2007-05-07 20:04:00,1.99365,1.9937,1.99345,1.9935,823399995.0
2007-05-07 20:05:00,1.9936,1.9937,1.99355,1.9937,743400005.0
2007-05-07 20:06:00,1.99355,1.9937,1.99355,1.9937,624800005.0
2007-05-07 20:07:00,1.9937,1.9937,1.99355,1.9936,285900001.0
2007-05-07 20:08:00,1.99355,1.9937,1.99355,1.9937,141000004.0
2007-05-07 20:09:00,1.9936,1.9937,1.9936,1.9936,107200003.0
2007-05-07 20:10:00,1.99365,1.9937,1.99365,1.9937,147800000.0
2007-05-07 20:11:00,1.9937,1.9938,1.9937,1.9938,94300001.0
2007-05-07 20:12:00,1.9938,1.99385,1.99365,1.99365,600599997.0
2007-05-07 20:13:00,1.99365,1.9938,1.99365,1.9938,221100001.0
2007-05-07 20:14:00,1.9938,1.9938,1.99365,1.9937,532399996.0
2007-05-07 20:15:00,1.99365,1.9937,1.99365,1.9937,289599998.0
2007-05-07 20:16:00,1.9937,1.9938,1.9937,1.9938,39000001.0
2007-05-07 20:17:00,1.99385,1.9939,1.9938,1.99385,121700000.0
2007-05-07 20:18:00,1.9939,1.9939,1.99385,1.99385,108200000.0
2007-05-07 20:19:00,1.9939,1.994,1.9939,1.99395,414099998.0
2007-05-07 20:20:00,1.99395,1.99395,1.9936,1.9936,582100001.0
2007-05-07 20:21:00,1.9936,1.9937,1.9936,1.9937,284200000.0
2007-05-07 20:22:00,1.9937,1.9938,1.99365,1.9937,680799999.0
2007-05-07 20:23:00,1.9937,1.9938,1.99355,1.9938,1256999999.0
2007-05-07 20:24:00,1.99375,1.9938,1.99375,1.99375,323700003.0
2007-05-07 20:25:00,1.9938,1.9938,1.99375,1.99375,171700000.0
2007-05-07 20:26:00,1.9938,1.9938,1.9938,1.9938,513500000.0
2007-05-07 20:27:00,1.9938,1.9939,1.9938,1.9939,271699995.0
2007-05-07 20:28:00,1.9939,1.9941,1.9938,1.994,682200005.0
2007-05-07 20:29:00,1.99395,1.994,1.99395,1.99395,226400001.0
2007-05-07 20:30:00,1.994,1.9943,1.994,1.99415,1444899998.0
2007-05-07 20:31:00,1.99415,1.99425,1.994,1.9941,729400000.0
2007-05-07 20:32:00,1.9941,1.9941,1.9941,1.9941,50800000.0
2007-05-07 20:33:00,1.9941,1.9941,1.994,1.994,700899994.0
2007-05-07 20:34:00,1.994,1.9941,1.9939,1.9939,358800000.0
2007-05-07 20:35:00,1.9939,1.9939,1.99385,1.99385,103200000.0
2007-05-07 20:36:00,1.9939,1.9941,1.9939,1.9941,140000002.0
2007-05-07 20:37:00,1.9941,1.9941,1.99395,1.994,453299998.0
2007-05-07 20:38:00,1.994,1.9941,1.994,1.9941,123100002.0
2007-05-07 20:39:00,1.9941,1.9941,1.99405,1.9941,40300000.0
2007-05-07 20:40:00,1.9941,1.9942,1.99405,1.9942,147200000.0
2007-05-07 20:41:00,1.9942,1.9942,1.99385,1.9939,782500005.0
2007-05-07 20:42:00,1.99385,1.9942,1.99385,1.9942,514599992.0
2007-05-07 20:43:00,1.9942,1.9942,1.99415,1.99415,611299999.0
2007-05-07 20:44:00,1.9942,1.9943,1.9941,1.9941,803199998.0
2007-05-07 20:45:00,1.9941,1.9943,1.9941,1.9942,633699999.0
2007-05-07 20:46:00,1.9942,1.9942,1.994,1.9941,683699997.0
2007-05-07 20:47:00,1.994,1.9941,1.9939,1.9941,546200001.0
2007-05-07 20:48:00,1.9941,1.9941,1.9941,1.9941,34100000.0
2007-05-07 20:49:00,1.9941,1.99425,1.9941,1.9941,121700001.0
2007-05-07 20:50:00,1.9941,1.9942,1.9941,1.99415,397000005.0
2007-05-07 20:51:00,1.99415,1.9942,1.9941,1.9941,388900000.0
2007-05-07 20:52:00,1.994,1.9941,1.9938,1.9938,541200005.0
2007-05-07 20:53:00,1.9938,1.9939,1.9936,1.9936,1276200001.0
2007-05-07 20:54:00,1.9936,1.9936,1.9933,1.9933,814200002.0
2007-05-07 20:55:00,1.9933,1.9933,1.99315,1.99325,683700001.0
2007-05-07 20:56:00,1.99325,1.9934,1.99325,1.9933,364500000.0
2007-05-07 20:57:00,1.9933,1.9933,1.99305,1.99315,724499994.0
2007-05-07 20:58:00,1.99315,1.9934,1.99315,1.99315,1001600004.0
2007-05-07 20:59:00,1.99315,1.99315,1.993,1.993,1386100007.0
2007-05-07 21:00:00,1.993,1.9933,1.993,1.9933,639600003.0
2007-05-07 21:01:00,1.9933,1.9933,1.99315,1.9932,482400001.0
2007-05-07 21:02:00,1.9932,1.9932,1.99315,1.9932,376399998.0
2007-05-07 21:03:00,1.9932,1.9932,1.9932,1.9932,320100000.0
2007-05-07 21:04:00,1.9932,1.9932,1.9932,1.9932,395600000.0
2007-05-07 21:05:00,1.9932,1.9932,1.9932,1.9932,142800000.0
2007-05-07 21:06:00,1.9932,1.9933,1.9932,1.9932,526800001.0
2007-05-07 21:07:00,1.9932,1.9933,1.9931,1.9931,177199999.0
2007-05-07 21:08:00,1.9931,1.9931,1.99305,1.9931,382300000.0
2007-05-07 21:09:00,1.9931,1.9931,1.9931,1.9931,80000000.0
2007-05-07 21:10:00,1.9931,1.9932,1.993,1.993,128600000.0
2007-05-07 21:11:00,1.993,1.993,1.9928,1.9928,163800000.0
2007-05-07 21:12:00,1.9928,1.9928,1.9927,1.9927,319200000.0
2007-05-07 21:13:00,1.9927,1.9927,1.99255,1.9927,631300000.0
2007-05-07 21:14:00,1.9927,1.9928,1.9926,1.9928,124100000.0
2007-05-07 21:15:00,1.9928,1.9928,1.99265,1.9928,291699999.0
2007-05-07 21:16:00,1.99275,1.9928,1.9927,1.99275,126200002.0
2007-05-07 21:17:00,1.9928,1.9928,1.99275,1.9928,104700001.0
2007-05-07 21:18:00,1.9928,1.9931,1.99275,1.9931,309800003.0
2007-05-07 21:19:00,1.9931,1.9931,1.9931,1.9931,68600000.0
2007-05-07 21:20:00,1.9931,1.9933,1.9931,1.9932,525100006.0
2007-05-07 21:21:00,1.9932,1.9932,1.99315,1.99315,268300000.0
2007-05-07 21:22:00,1.9933,1.9933,1.99315,1.9933,282500003.0
2007-05-07 21:23:00,1.9933,1.9933,1.99325,1.9933,292000003.0
2007-05-07 21:24:00,1.9933,1.9933,1.99325,1.99325,158099999.0
2007-05-07 21:25:00,1.99325,1.9934,1.99325,1.9934,209400000.0
2007-05-07 21:26:00,1.9934,1.9934,1.9933,1.9933,346099999.0
2007-05-07 21:27:00,1.9933,1.9934,1.9932,1.9932,261400007.0
2007-05-07 21:28:00,1.9932,1.9933,1.9932,1.9933,94400002.0
2007-05-07 21:29:00,1.9933,1.9933,1.9929,1.993,759600005.0
2007-05-07 21:30:00,1.99295,1.9932,1.99295,1.9932,592399999.0
2007-05-07 21:31:00,1.9932,1.9932,1.9931,1.9931,162600000.0
2007-05-07 21:32:00,1.9931,1.9933,1.9931,1.9931,224900000.0
2007-05-07 21:33:00,1.9931,1.9934,1.9931,1.9933,255700000.0
2007-05-07 21:34:00,1.9933,1.9935,1.9933,1.9933,442199999.0
2007-05-07 21:35:00,1.9933,1.9935,1.99325,1.9935,572400000.0
2007-05-07 21:36:00,1.9935,1.9936,1.9935,1.9936,51100000.0
2007-05-07 21:37:00,1.9936,1.9936,1.9935,1.9936,26700000.0
2007-05-07 21:38:00,1.9936,1.9936,1.9936,1.9936,18900000.0
2007-05-07 21:39:00,1.9936,1.9936,1.9935,1.9935,88500000.0
2007-05-07 21:40:00,1.9935,1.9935,1.9935,1.9935,60800000.0
2007-05-07 21:41:00,1.9935,1.9936,1.9935,1.9935,279100000.0
2007-05-07 21:42:00,1.9936,1.9936,1.9933,1.9935,561700001.0
2007-05-07 21:43:00,1.9935,1.9935,1.9934,1.9935,317000001.0
2007-05-07 21:44:00,1.9935,1.9936,1.9935,1.9935,281200000.0
2007-05-07 21:45:00,1.9935,1.9937,1.9935,1.9937,358300000.0
2007-05-07 21:46:00,1.9937,1.9937,1.99345,1.9935,260900000.0
2007-05-07 21:47:00,1.9935,1.9935,1.9934,1.9935,322199998.0
2007-05-07 21:48:00,1.9935,1.9936,1.9935,1.9936,215499998.0
2007-05-07 21:49:00,1.9936,1.9936,1.9935,1.9936,141400000.0
2007-05-07 21:50:00,1.9936,1.9936,1.99355,1.9936,99500000.0
2007-05-07 21:51:00,1.9936,1.9936,1.9935,1.9936,116400000.0
2007-05-07 21:52:00,1.9936,1.9937,1.99355,1.9937,324900004.0
2007-05-07 21:53:00,1.9937,1.9937,1.9936,1.9937,270000000.0
2007-05-07 21:54:00,1.9938,1.9938,1.9929,1.9933,374000000.0
2007-05-07 21:55:00,1.9933,1.9934,1.99325,1.9933,519600000.0
2007-05-07 21:56:00,1.9933,1.9933,1.99315,1.99315,157500001.0
2007-05-07 21:57:00,1.99315,1.9932,1.9931,1.9932,163900000.0
2007-05-07 21:58:00,1.9932,1.9932,1.9928,1.9929,199000000.0
2007-05-07 21:59:00,1.9929,1.993,1.9928,1.993,150100000.0
2007-05-07 22:00:00,1.993,1.993,1.99275,1.9928,320800000.0
2007-05-07 22:01:00,1.9928,1.9929,1.9927,1.99275,369700003.0
2007-05-07 22:02:00,1.9928,1.9928,1.99275,1.9928,71000002.0
2007-05-07 22:03:00,1.9928,1.9928,1.99275,1.9928,94200000.0
2007-05-07 22:04:00,1.9928,1.9928,1.9927,1.9928,78600000.0
2007-05-07 22:05:00,1.9927,1.9929,1.9927,1.9929,22800000.0
2007-05-07 22:06:00,1.9929,1.9929,1.9929,1.9929,3000000.0
2007-05-07 22:07:00,1.9929,1.9929,1.9928,1.9929,87799996.0
2007-05-07 22:08:00,1.9928,1.9929,1.9928,1.9928,91500000.0
2007-05-07 22:09:00,1.9928,1.9928,1.9926,1.9927,227900000.0
2007-05-07 22:10:00,1.9927,1.9928,1.99265,1.9927,338499998.0
2007-05-07 22:11:00,1.9927,1.9928,1.9927,1.9928,225599993.0
2007-05-07 22:12:00,1.9928,1.9928,1.9927,1.9928,46300000.0
2007-05-07 22:13:00,1.9928,1.99285,1.9928,1.99285,37600000.0
2007-05-07 22:14:00,1.9929,1.993,1.9928,1.993,650899989.0
2007-05-07 22:15:00,1.993,1.993,1.9928,1.9929,278800001.0
2007-05-07 22:16:00,1.9929,1.9929,1.9928,1.9928,102800000.0
2007-05-07 22:17:00,1.9929,1.9929,1.9928,1.9929,123999999.0
2007-05-07 22:18:00,1.9929,1.9929,1.9928,1.99285,129800001.0
2007-05-07 22:19:00,1.9929,1.9929,1.9928,1.9928,737799998.0
2007-05-07 22:20:00,1.9928,1.9929,1.9928,1.9928,264399992.0
2007-05-07 22:21:00,1.9928,1.9928,1.99275,1.9928,156299996.0
2007-05-07 22:22:00,1.9928,1.9928,1.9928,1.9928,185199991.0
2007-05-07 22:23:00,1.9928,1.9928,1.9928,1.9928,166499993.0
2007-05-07 22:24:00,1.9928,1.9928,1.99275,1.9928,93200000.0
2007-05-07 22:25:00,1.9928,1.9937,1.9928,1.99305,363768232.0
2007-05-07 22:26:00,1.99305,1.9931,1.9929,1.9929,137500002.0
2007-05-07 22:27:00,1.9929,1.9929,1.9928,1.9929,108600000.0
2007-05-07 22:28:00,1.9928,1.9929,1.9928,1.9928,48900000.0
2007-05-07 22:29:00,1.9928,1.9928,1.9927,1.9927,339800001.0
2007-05-07 22:30:00,1.9927,1.9928,1.9927,1.9928,27700000.0
2007-05-07 22:31:00,1.9927,1.9928,1.99265,1.9928,30300000.0
2007-05-07 22:32:00,1.9927,1.9928,1.9927,1.9928,2800000.0
2007-05-07 22:33:00,1.9928,1.9928,1.9928,1.9928,1800000.0
2007-05-07 22:34:00,1.9928,1.9928,1.9928,1.9928,600000.0
2007-05-07 22:35:00,1.9928,1.9929,1.9928,1.9929,22800000.0
2007-05-07 22:36:00,1.993,1.993,1.9929,1.993,58500000.0
2007-05-07 22:37:00,1.9928,1.9928,1.99275,1.99275,37600000.0
2007-05-07 22:38:00,1.9927,1.99295,1.9927,1.9929,270100001.0
2007-05-07 22:39:00,1.9929,1.99305,1.9929,1.99305,147500000.0
2007-05-07 22:40:00,1.99305,1.99305,1.9929,1.993,197599994.0
2007-05-07 22:41:00,1.993,1.9931,1.993,1.9931,206000004.0
2007-05-07 22:42:00,1.9931,1.9932,1.99305,1.99305,118100000.0
2007-05-07 22:43:00,1.99315,1.9932,1.993,1.993,78000000.0
2007-05-07 22:44:00,1.9929,1.9933,1.9929,1.9933,248600000.0
2007-05-07 22:45:00,1.9933,1.9933,1.9929,1.993,408799998.0
2007-05-07 22:46:00,1.993,1.993,1.9928,1.9929,317599999.0
2007-05-07 22:47:00,1.9929,1.9929,1.9927,1.9929,538600006.0
2007-05-07 22:48:00,1.9929,1.993,1.9928,1.9929,248500004.0
2007-05-07 22:49:00,1.99285,1.9929,1.99285,1.9929,42200000.0
2007-05-07 22:50:00,1.9929,1.993,1.9927,1.9927,113900000.0
2007-05-07 22:51:00,1.9929,1.993,1.99275,1.99285,131200000.0
2007-05-07 22:52:00,1.9929,1.9929,1.9928,1.9928,161000000.0
2007-05-07 22:53:00,1.9928,1.9928,1.9928,1.9928,64800000.0
2007-05-07 22:54:00,1.9928,1.9928,1.9928,1.9928,19200000.0
2007-05-07 22:55:00,1.9928,1.99315,1.9928,1.9928,105200000.0
2007-05-07 22:56:00,1.9928,1.9929,1.9928,1.9928,203900000.0
2007-05-07 22:57:00,1.9928,1.9928,1.9927,1.9928,195700004.0
2007-05-07 22:58:00,1.9928,1.9929,1.9926,1.9929,103800000.0
2007-05-07 22:59:00,1.9929,1.9929,1.9927,1.9927,50000001.0
2007-05-07 23:00:00,1.9928,1.9928,1.9926,1.9926,70100000.0
2007-05-07 23:01:00,1.9925,1.993,1.9925,1.993,67500001.0
2007-05-07 23:02:00,1.993,1.993,1.9928,1.9928,62300001.0
2007-05-07 23:03:00,1.9929,1.9929,1.9926,1.9929,54700000.0
2007-05-07 23:04:00,1.9929,1.9929,1.9928,1.9928,18300000.0
2007-05-07 23:05:00,1.9928,1.9928,1.9928,1.9928,14300000.0
2007-05-07 23:06:00,1.99274,1.99276,1.99253,1.99266,227000004.0
2007-05-07 23:07:00,1.9928,1.9928,1.9928,1.9928,15100000.0
2007-05-07 23:08:00,1.9928,1.9928,1.9928,1.9928,15100000.0
2007-05-07 23:09:00,1.99241,1.99281,1.99241,1.99278,94400000.0
2007-05-07 23:10:00,1.9928,1.9928,1.9928,1.9928,21600000.0
2007-05-07 23:11:00,1.9928,1.9928,1.9928,1.9928,96200000.0
2007-05-07 23:12:00,1.9927,1.9928,1.9927,1.9927,19700000.0
2007-05-07 23:13:00,1.9926,1.9926,1.9926,1.9926,18299999.0
2007-05-07 23:14:00,1.9926,1.9926,1.99245,1.9926,79300000.0
2007-05-07 23:15:00,1.9926,1.9926,1.99255,1.9926,14600000.0
2007-05-07 23:16:00,1.9923,1.99253,1.9923,1.99231,1026299995.0
2007-05-07 23:17:00,1.99245,1.99245,1.99219,1.9923,1559099998.0
2007-05-07 23:18:00,1.9926,1.9926,1.9926,1.9926,15200000.0
2007-05-07 23:19:00,1.9926,1.9927,1.9926,1.9927,15200000.0
2007-05-07 23:20:00,1.99241,1.99241,1.99222,1.99223,94300001.0
2007-05-07 23:21:00,1.99243,1.99243,1.99218,1.99227,63900001.0
2007-05-07 23:22:00,1.9926,1.9926,1.9926,1.9926,28600000.0
2007-05-07 23:23:00,1.9927,1.99285,1.9926,1.9926,43900001.0
2007-05-07 23:24:00,1.99233,1.99253,1.99233,1.9924,195799999.0
2007-05-07 23:25:00,1.99242,1.99244,1.99221,1.99238,447000000.0
2007-05-07 23:26:00,1.9926,1.9926,1.9925,1.9926,73900000.0
2007-05-07 23:27:00,1.99226,1.99245,1.99226,1.99242,90000000.0
2007-05-07 23:28:00,1.9926,1.9926,1.9924,1.99255,102699997.0
2007-05-07 23:29:00,1.99255,1.9926,1.99255,1.9926,86800002.0
2007-05-07 23:30:00,1.99262,1.99262,1.9922,1.9924,123299998.0
2007-05-07 23:31:00,1.99265,1.99265,1.99231,1.99231,69899999.0
2007-05-07 23:32:00,1.9927,1.9928,1.9926,1.9926,59800000.0
2007-05-07 23:33:00,1.9928,1.9928,1.99241,1.99275,137700005.0
2007-05-07 23:34:00,1.9926,1.9926,1.9926,1.9926,23100000.0
2007-05-07 23:35:00,1.99238,1.99238,1.99225,1.99235,137500001.0
2007-05-07 23:36:00,1.99223,1.99253,1.99223,1.99253,146500001.0
2007-05-07 23:37:00,1.9927,1.9927,1.9926,1.9926,33499999.0
2007-05-07 23:38:00,1.9925,1.99255,1.9925,1.9925,89999999.0
2007-05-07 23:39:00,1.9928,1.9928,1.9928,1.9928,19600000.0
2007-05-07 23:40:00,1.993,1.9931,1.993,1.99305,108900000.0
2007-05-07 23:41:00,1.9931,1.9932,1.99305,1.9931,125399999.0
2007-05-07 23:42:00,1.99305,1.9931,1.9928,1.9928,111000000.0
2007-05-07 23:43:00,1.9928,1.993,1.9928,1.993,36200000.0
2007-05-07 23:44:00,1.99286,1.99287,1.9927,1.99287,98500001.0
2007-05-07 23:45:00,1.9929,1.99295,1.99285,1.99288,199899997.0
2007-05-07 23:46:00,1.993,1.993,1.993,1.993,51300000.0
2007-05-07 23:47:00,1.993,1.993,1.993,1.993,31000000.0
2007-05-07 23:48:00,1.993,1.993,1.9928,1.9928,78799999.0
2007-05-07 23:49:00,1.99274,1.99283,1.99252,1.99268,125000000.0
2007-05-07 23:50:00,1.99266,1.99275,1.99266,1.9927,20700000.0
2007-05-07 23:51:00,1.99266,1.99281,1.99266,1.99275,276699998.0
2007-05-07 23:52:00,1.99263,1.99268,1.99259,1.99268,260799997.0
2007-05-07 23:53:00,1.9928,1.9929,1.9928,1.9929,29800000.0
2007-05-07 23:54:00,1.99277,1.99278,1.99253,1.9927,482599999.0
2007-05-07 23:55:00,1.9929,1.9929,1.9928,1.9928,27400000.0
2007-05-07 23:56:00,1.99264,1.99266,1.99249,1.99255,779099999.0
2007-05-07 23:57:00,1.9928,1.9928,1.9928,1.9928,7200000.0
2007-05-07 23:58:00,1.99275,1.99275,1.9927,1.9927,84099999.0
2007-05-07 23:59:00,1.9927,1.9927,1.9927,1.9927,25900000.0
2007-05-08 00:00:00,1.9927,1.9927,1.9927,1.9927,25900000.0
2007-05-08 00:01:00,1.9926,1.99271,1.9926,1.9926,103999999.0
2007-05-08 00:02:00,1.9927,1.9927,1.99265,1.99265,80099999.0
2007-05-08 00:03:00,1.9927,1.9927,1.9927,1.9927,23500000.0
2007-05-08 00:04:00,1.9927,1.9927,1.99265,1.99265,79000000.0
2007-05-08 00:05:00,1.99256,1.99265,1.99241,1.99248,149000004.0
2007-05-08 00:06:00,1.9927,1.9927,1.9927,1.9927,41700000.0
2007-05-08 00:07:00,1.9927,1.9927,1.9927,1.9927,13700000.0
2007-05-08 00:08:00,1.9927,1.9927,1.9927,1.9927,52700000.0
2007-05-08 00:09:00,1.9927,1.9927,1.9927,1.9927,172800000.0
2007-05-08 00:10:00,1.9928,1.9928,1.9927,1.9927,49600000.0
2007-05-08 00:11:00,1.9924,1.99253,1.99236,1.99243,185000004.0
2007-05-08 00:12:00,1.9926,1.99267,1.99239,1.99242,318400008.0
2007-05-08 00:13:00,1.9927,1.9927,1.9927,1.9927,19200000.0
2007-05-08 00:14:00,1.9927,1.9927,1.9927,1.9927,56400000.0
2007-05-08 00:15:00,1.9927,1.9927,1.9927,1.9927,9300000.0
2007-05-08 00:16:00,1.99253,1.99265,1.99232,1.99232,366499999.0
2007-05-08 00:17:00,1.9927,1.9927,1.9927,1.9927,10100000.0
2007-05-08 00:18:00,1.99236,1.99256,1.99234,1.99247,380800003.0
2007-05-08 00:19:00,1.99266,1.99267,1.99245,1.99245,209500002.0
2007-05-08 00:20:00,1.9927,1.9927,1.9927,1.9927,73900000.0
2007-05-08 00:21:00,1.9927,1.9929,1.9927,1.9929,12700000.0
2007-05-08 00:22:00,1.9929,1.9929,1.9929,1.9929,200000.0
2007-05-08 00:23:00,1.99248,1.99276,1.99248,1.99263,256000001.0
2007-05-08 00:24:00,1.9927,1.9927,1.9927,1.9927,46100000.0
2007-05-08 00:25:00,1.9927,1.9927,1.9927,1.9927,75100000.0
2007-05-08 00:26:00,1.9927,1.9927,1.9927,1.9927,36000000.0
2007-05-08 00:27:00,1.9927,1.9927,1.9927,1.9927,25900000.0
2007-05-08 00:28:00,1.99254,1.9926,1.99241,1.99245,564899994.0
2007-05-08 00:29:00,1.993,1.993,1.993,1.993,28000000.0
2007-05-08 00:30:00,1.993,1.993,1.9929,1.9929,22800000.0
2007-05-08 00:31:00,1.993,1.993,1.9926,1.9929,86199998.0
2007-05-08 00:32:00,1.993,1.993,1.9929,1.9929,52400000.0
2007-05-08 00:33:00,1.9929,1.9929,1.9929,1.9929,24800000.0
2007-05-08 00:34:00,1.9929,1.9929,1.9929,1.9929,11600000.0
2007-05-08 00:35:00,1.99274,1.99278,1.99257,1.99273,130600000.0
2007-05-08 00:36:00,1.99252,1.99287,1.99252,1.9927,87500000.0
2007-05-08 00:37:00,1.9929,1.9929,1.9929,1.9929,11600000.0
2007-05-08 00:38:00,1.9929,1.9929,1.9929,1.9929,47600000.0
2007-05-08 00:39:00,1.993,1.993,1.993,1.993,800000.0
2007-05-08 00:40:00,1.9931,1.9931,1.9931,1.9931,24000000.0
2007-05-08 00:41:00,1.9931,1.9931,1.993,1.993,15200000.0
2007-05-08 00:42:00,1.99286,1.99302,1.99286,1.99293,409099997.0
2007-05-08 00:43:00,1.993,1.993,1.9929,1.9929,39899999.0
2007-05-08 00:44:00,1.993,1.9931,1.993,1.993,101800001.0
2007-05-08 00:45:00,1.993,1.9932,1.99295,1.9932,282500000.0
2007-05-08 00:46:00,1.9932,1.9932,1.9931,1.9932,24400000.0
2007-05-08 00:47:00,1.9932,1.9932,1.9932,1.9932,13200000.0
2007-05-08 00:48:00,1.9931,1.9931,1.9931,1.9931,18700001.0
2007-05-08 00:49:00,1.9933,1.9933,1.9933,1.9933,114800000.0
2007-05-08 00:50:00,1.9933,1.9934,1.9933,1.9934,155200000.0
2007-05-08 00:51:00,1.9934,1.9934,1.9934,1.9934,32800000.0
2007-05-08 00:52:00,1.9934,1.9934,1.993,1.9933,226599998.0
2007-05-08 00:53:00,1.9933,1.9933,1.993,1.9932,261000002.0
2007-05-08 00:54:00,1.9932,1.9932,1.9932,1.9932,1000000.0
2007-05-08 00:55:00,1.9931,1.9932,1.9931,1.9932,32000000.0
2007-05-08 00:56:00,1.9932,1.9932,1.9931,1.9932,242400003.0
2007-05-08 00:57:00,1.9932,1.9932,1.9929,1.993,79600000.0
2007-05-08 00:58:00,1.993,1.99305,1.993,1.99305,35599999.0
2007-05-08 00:59:00,1.9931,1.9931,1.993,1.9931,39200000.0
2007-05-08 01:00:00,1.9931,1.9931,1.993,1.993,76100000.0
2007-05-08 01:01:00,1.993,1.9931,1.993,1.993,135299999.0
2007-05-08 01:02:00,1.993,1.993,1.993,1.993,16800000.0
2007-05-08 01:03:00,1.993,1.993,1.993,1.993,27200000.0
2007-05-08 01:04:00,1.993,1.993,1.9929,1.99295,66100000.0
2007-05-08 01:05:00,1.993,1.993,1.993,1.993,86500000.0
2007-05-08 01:06:00,1.993,1.993,1.993,1.993,33000000.0
2007-05-08 01:07:00,1.993,1.993,1.99295,1.99295,90099998.0
2007-05-08 01:08:00,1.993,1.9931,1.99295,1.99295,236399999.0
2007-05-08 01:09:00,1.993,1.9931,1.993,1.9931,161500000.0
2007-05-08 01:10:00,1.9931,1.9931,1.993,1.9931,78000000.0
2007-05-08 01:11:00,1.9931,1.9931,1.99295,1.993,165300003.0
2007-05-08 01:12:00,1.99315,1.9933,1.99315,1.9933,44300001.0
2007-05-08 01:13:00,1.9932,1.9932,1.9932,1.9932,79999998.0
2007-05-08 01:14:00,1.9932,1.9932,1.9932,1.9932,91100000.0
2007-05-08 01:15:00,1.9932,1.9932,1.9932,1.9932,42800000.0
2007-05-08 01:16:00,1.9932,1.9932,1.99315,1.99315,69100000.0
2007-05-08 01:17:00,1.9932,1.9932,1.9932,1.9932,64400000.0
2007-05-08 01:18:00,1.9932,1.9932,1.99315,1.99315,28700000.0
2007-05-08 01:19:00,1.99315,1.99315,1.9931,1.9931,72100000.0
2007-05-08 01:20:00,1.9929,1.9929,1.9929,1.9929,43800000.0
2007-05-08 01:21:00,1.9929,1.9929,1.9929,1.9929,31300000.0
2007-05-08 01:22:00,1.9929,1.9929,1.9929,1.9929,15600000.0
2007-05-08 01:23:00,1.9929,1.9929,1.9929,1.9929,21800000.0
2007-05-08 01:24:00,1.9929,1.9929,1.9929,1.9929,100299997.0
2007-05-08 01:25:00,1.9929,1.9929,1.99285,1.99285,47299999.0
2007-05-08 01:26:00,1.9929,1.9929,1.9928,1.99285,124900002.0
2007-05-08 01:27:00,1.9929,1.9929,1.9929,1.9929,39700000.0
2007-05-08 01:28:00,1.9929,1.9929,1.9927,1.9928,166700001.0
2007-05-08 01:29:00,1.9928,1.9928,1.9928,1.9928,23500000.0
2007-05-08 01:30:00,1.9929,1.9929,1.9929,1.9929,33700000.0
2007-05-08 01:31:00,1.9929,1.9929,1.9927,1.9928,107400000.0
2007-05-08 01:32:00,1.9928,1.9928,1.9928,1.9928,23600000.0
2007-05-08 01:33:00,1.9928,1.9928,1.9928,1.9928,54800000.0
2007-05-08 01:34:00,1.9928,1.9928,1.9928,1.9928,70700000.0
2007-05-08 01:35:00,1.9929,1.993,1.9928,1.9928,38000001.0
2007-05-08 01:36:00,1.9928,1.9928,1.9928,1.9928,84900000.0
2007-05-08 01:37:00,1.9928,1.9928,1.9928,1.9928,21200001.0
2007-05-08 01:38:00,1.9928,1.9928,1.9928,1.9928,95400000.0
2007-05-08 01:39:00,1.9927,1.9928,1.9927,1.9927,87299998.0
2007-05-08 01:40:00,1.9927,1.9927,1.9926,1.9926,133299997.0
2007-05-08 01:41:00,1.9927,1.9927,1.9927,1.9927,90600001.0
2007-05-08 01:42:00,1.9927,1.9927,1.9927,1.9927,28600000.0
2007-05-08 01:43:00,1.9927,1.9928,1.9927,1.9928,101100000.0
2007-05-08 01:44:00,1.9928,1.9928,1.9928,1.9928,50400002.0
2007-05-08 01:45:00,1.9928,1.9928,1.9928,1.9928,66700001.0
2007-05-08 01:46:00,1.9927,1.9928,1.9927,1.9928,89600000.0
2007-05-08 01:47:00,1.9927,1.9927,1.9927,1.9927,58300001.0
2007-05-08 01:48:00,1.9927,1.9927,1.9927,1.9927,84200000.0
2007-05-08 01:49:00,1.9927,1.9929,1.9926,1.9926,216300001.0
2007-05-08 01:50:00,1.9927,1.9927,1.9926,1.9927,77100000.0
2007-05-08 01:51:00,1.9927,1.9927,1.9926,1.9927,126500000.0
2007-05-08 01:52:00,1.9927,1.9927,1.9926,1.9927,161800000.0
2007-05-08 01:53:00,1.9927,1.99275,1.9926,1.99275,126799999.0
2007-05-08 01:54:00,1.9928,1.9928,1.9928,1.9928,15700000.0
2007-05-08 01:55:00,1.9928,1.9928,1.9928,1.9928,50700000.0
2007-05-08 01:56:00,1.9928,1.9928,1.99275,1.99275,86100000.0
2007-05-08 01:57:00,1.9928,1.9928,1.9928,1.9928,35300000.0
2007-05-08 01:58:00,1.9928,1.9928,1.9927,1.9928,102299999.0
2007-05-08 01:59:00,1.9928,1.993,1.9928,1.99285,120199998.0
2007-05-08 02:00:00,1.99285,1.9929,1.99285,1.9929,134299997.0
2007-05-08 02:01:00,1.9929,1.9931,1.99285,1.993,443300005.0
2007-05-08 02:02:00,1.9929,1.9929,1.9928,1.9928,250500003.0
2007-05-08 02:03:00,1.9929,1.9929,1.9929,1.9929,45600000.0
2007-05-08 02:04:00,1.9929,1.9929,1.9929,1.9929,27300000.0
2007-05-08 02:05:00,1.993,1.993,1.993,1.993,66400000.0
2007-05-08 02:06:00,1.99278,1.99288,1.99259,1.99288,167600000.0
2007-05-08 02:07:00,1.9929,1.9929,1.9929,1.9929,75500002.0
2007-05-08 02:08:00,1.9929,1.993,1.9928,1.993,141799999.0
2007-05-08 02:09:00,1.99275,1.9929,1.99275,1.9929,159899999.0
2007-05-08 02:10:00,1.9929,1.9929,1.9928,1.9928,49000000.0
2007-05-08 02:11:00,1.9928,1.9928,1.99275,1.99275,53600002.0
2007-05-08 02:12:00,1.9928,1.9928,1.9928,1.9928,14000000.0
2007-05-08 02:13:00,1.9928,1.9929,1.9928,1.9929,46700000.0
2007-05-08 02:14:00,1.9929,1.9929,1.9926,1.9928,192499998.0
2007-05-08 02:15:00,1.9928,1.9931,1.9927,1.9929,317299998.0
2007-05-08 02:16:00,1.993,1.993,1.993,1.993,70000000.0
2007-05-08 02:17:00,1.993,1.993,1.9929,1.9929,99100000.0
2007-05-08 02:18:00,1.9929,1.9929,1.9929,1.9929,38000000.0
2007-05-08 02:19:00,1.9929,1.9929,1.9927,1.9927,66700000.0
2007-05-08 02:20:00,1.9928,1.9928,1.9927,1.9927,41800002.0
2007-05-08 02:21:00,1.9928,1.9928,1.9927,1.9927,76000000.0
2007-05-08 02:22:00,1.9928,1.9928,1.9927,1.9927,44500001.0
2007-05-08 02:23:00,1.9927,1.9927,1.99255,1.9926,169700001.0
2007-05-08 02:24:00,1.9927,1.9927,1.9926,1.9926,37300000.0
2007-05-08 02:25:00,1.9926,1.9926,1.9926,1.9926,90799999.0
2007-05-08 02:26:00,1.9927,1.9927,1.9926,1.9927,78400001.0
2007-05-08 02:27:00,1.9927,1.9927,1.9927,1.9927,8800000.0
2007-05-08 02:28:00,1.9927,1.9927,1.9926,1.9926,61100000.0
2007-05-08 02:29:00,1.9926,1.9926,1.9926,1.9926,21100000.0
2007-05-08 02:30:00,1.9927,1.9927,1.9927,1.9927,51400000.0
2007-05-08 02:31:00,1.9927,1.9927,1.9927,1.9927,20600000.0
2007-05-08 02:32:00,1.9927,1.9928,1.9927,1.9927,132500000.0
2007-05-08 02:33:00,1.9927,1.9928,1.9927,1.9928,45899999.0
2007-05-08 02:34:00,1.9928,1.9928,1.9928,1.9928,49500000.0
2007-05-08 02:35:00,1.9928,1.9928,1.9926,1.9927,66900000.0
2007-05-08 02:36:00,1.9927,1.9927,1.9927,1.9927,17100000.0
2007-05-08 02:37:00,1.9927,1.9927,1.9926,1.9926,66800001.0
2007-05-08 02:38:00,1.9927,1.9927,1.9927,1.9927,17100000.0
2007-05-08 02:39:00,1.9927,1.9928,1.9926,1.9926,179399999.0
2007-05-08 02:40:00,1.9926,1.9927,1.9926,1.9927,97299999.0
2007-05-08 02:41:00,1.9927,1.9927,1.9927,1.9927,30800000.0
2007-05-08 02:42:00,1.9927,1.9927,1.9926,1.9927,127599999.0
2007-05-08 02:43:00,1.9927,1.9927,1.9926,1.9927,94999997.0
2007-05-08 02:44:00,1.9927,1.9928,1.9927,1.9927,34299999.0
2007-05-08 02:45:00,1.9928,1.9928,1.9926,1.9926,130600000.0
2007-05-08 02:46:00,1.9926,1.9926,1.9926,1.9926,8800000.0
2007-05-08 02:47:00,1.9926,1.9927,1.9926,1.9927,139199997.0
2007-05-08 02:48:00,1.99234,1.99254,1.99232,1.99248,499800000.0
2007-05-08 02:49:00,1.9928,1.9928,1.9928,1.9928,12000000.0
2007-05-08 02:50:00,1.9928,1.9928,1.9926,1.9926,141100002.0
2007-05-08 02:51:00,1.9927,1.9927,1.9926,1.9927,97900001.0
2007-05-08 02:52:00,1.9927,1.9927,1.99255,1.9926,281800003.0
2007-05-08 02:53:00,1.9925,1.9927,1.9925,1.9926,273900001.0
2007-05-08 02:54:00,1.9927,1.9927,1.9924,1.9924,484299998.0
2007-05-08 02:55:00,1.9924,1.9927,1.9924,1.9925,565300002.0
2007-05-08 02:56:00,1.9926,1.9926,1.9926,1.9926,78400001.0
2007-05-08 02:57:00,1.99243,1.99247,1.9923,1.99247,108000000.0
2007-05-08 02:58:00,1.9926,1.9926,1.9926,1.9926,47100000.0
2007-05-08 02:59:00,1.9926,1.9927,1.9926,1.9926,48700000.0
2007-05-08 03:00:00,1.9926,1.9926,1.99245,1.9926,93800001.0
2007-05-08 03:01:00,1.9926,1.9926,1.9926,1.9926,63000000.0
2007-05-08 03:02:00,1.9926,1.9926,1.9925,1.99255,340900006.0
2007-05-08 03:03:00,1.9927,1.9927,1.9926,1.9926,78000000.0
2007-05-08 03:04:00,1.9926,1.9926,1.9926,1.9926,135300001.0
2007-05-08 03:05:00,1.9926,1.9926,1.9926,1.9926,13500000.0
2007-05-08 03:06:00,1.99236,1.99236,1.99212,1.99213,66599999.0
2007-05-08 03:07:00,1.9927,1.9928,1.9927,1.9928,154600004.0
2007-05-08 03:08:00,1.9928,1.9929,1.9928,1.9929,230200009.0
2007-05-08 03:09:00,1.9929,1.9929,1.9929,1.9929,21300000.0
2007-05-08 03:10:00,1.9929,1.993,1.9928,1.99295,380700003.0
2007-05-08 03:11:00,1.9929,1.9929,1.9929,1.9929,18700001.0
2007-05-08 03:12:00,1.9929,1.9929,1.9929,1.9929,12000000.0
2007-05-08 03:13:00,1.9929,1.993,1.9929,1.9929,81300000.0
2007-05-08 03:14:00,1.9929,1.9929,1.9929,1.9929,39800001.0
2007-05-08 03:15:00,1.9929,1.993,1.9928,1.993,241599997.0
2007-05-08 03:16:00,1.993,1.9931,1.993,1.9931,193200002.0
2007-05-08 03:17:00,1.9931,1.9931,1.9928,1.99285,433000004.0
2007-05-08 03:18:00,1.9929,1.993,1.9929,1.993,184599996.0
2007-05-08 03:19:00,1.9931,1.9931,1.993,1.993,18700000.0
2007-05-08 03:20:00,1.993,1.9931,1.993,1.9931,34600000.0
2007-05-08 03:21:00,1.993,1.993,1.993,1.993,218900001.0
2007-05-08 03:22:00,1.993,1.9931,1.9929,1.9929,211200005.0
2007-05-08 03:23:00,1.993,1.9931,1.993,1.993,134900000.0
2007-05-08 03:24:00,1.9931,1.9931,1.993,1.993,71500000.0
2007-05-08 03:25:00,1.9932,1.9932,1.9932,1.9932,52000000.0
2007-05-08 03:26:00,1.9932,1.9932,1.9931,1.9932,195300002.0
2007-05-08 03:27:00,1.9932,1.9932,1.9932,1.9932,32700000.0
2007-05-08 03:28:00,1.9932,1.9932,1.9931,1.9932,118199999.0
2007-05-08 03:29:00,1.9932,1.9933,1.9932,1.9933,178400000.0
2007-05-08 03:30:00,1.9933,1.9938,1.9933,1.9936,828800003.0
2007-05-08 03:31:00,1.9935,1.9936,1.99345,1.9936,549799999.0
2007-05-08 03:32:00,1.9936,1.99375,1.9936,1.9937,175400000.0
2007-05-08 03:33:00,1.9937,1.9938,1.9936,1.9938,321400001.0
2007-05-08 03:34:00,1.9938,1.9938,1.9935,1.9935,243499999.0
2007-05-08 03:35:00,1.9935,1.9937,1.9935,1.9936,598200004.0
2007-05-08 03:36:00,1.9937,1.9942,1.9937,1.9941,236000001.0
2007-05-08 03:37:00,1.9941,1.9945,1.9941,1.9945,573300000.0
2007-05-08 03:38:00,1.9945,1.9945,1.9942,1.9943,447900001.0
2007-05-08 03:39:00,1.9943,1.9944,1.99415,1.99435,184100002.0
2007-05-08 03:40:00,1.99435,1.99435,1.99425,1.9943,64700000.0
2007-05-08 03:41:00,1.9943,1.9943,1.9939,1.9941,365600003.0
2007-05-08 03:42:00,1.994,1.9944,1.994,1.9942,670199999.0
2007-05-08 03:43:00,1.9941,1.9944,1.9941,1.9943,283400000.0
2007-05-08 03:44:00,1.9944,1.9945,1.9944,1.9944,134000000.0
2007-05-08 03:45:00,1.9945,1.9945,1.9944,1.9944,22299999.0
2007-05-08 03:46:00,1.9945,1.9945,1.9944,1.9944,167000000.0
2007-05-08 03:47:00,1.9944,1.9946,1.9944,1.9946,320600007.0
2007-05-08 03:48:00,1.9946,1.9946,1.9945,1.9945,231100001.0
2007-05-08 03:49:00,1.9944,1.9945,1.9943,1.9943,618999997.0
2007-05-08 03:50:00,1.9944,1.99445,1.9943,1.9944,451899998.0
2007-05-08 03:51:00,1.9945,1.9945,1.9944,1.9944,26899999.0
2007-05-08 03:52:00,1.9944,1.9945,1.9941,1.9941,148182001.0
2007-05-08 03:53:00,1.9941,1.9942,1.994,1.9941,268200002.0
2007-05-08 03:54:00,1.9941,1.9942,1.9941,1.9942,126600002.0
2007-05-08 03:55:00,1.99425,1.99425,1.9941,1.9941,145199999.0
2007-05-08 03:56:00,1.9942,1.9942,1.9942,1.9942,50400000.0
2007-05-08 03:57:00,1.9942,1.9945,1.9942,1.9944,408700002.0
2007-05-08 03:58:00,1.99424,1.99439,1.99413,1.99423,352000001.0
2007-05-08 03:59:00,1.9945,1.9945,1.9944,1.99445,174900001.0
2007-05-08 04:00:00,1.9945,1.9945,1.9944,1.9944,153400001.0
2007-05-08 04:01:00,1.9945,1.9946,1.99435,1.9946,644199999.0
2007-05-08 04:02:00,1.9946,1.9947,1.9945,1.9945,213499999.0
2007-05-08 04:03:00,1.9945,1.9953,1.9945,1.99525,825700000.0
2007-05-08 04:04:00,1.99505,1.9953,1.995,1.9952,523800000.0
2007-05-08 04:05:00,1.9952,1.9954,1.995,1.9951,464299998.0
2007-05-08 04:06:00,1.9951,1.9951,1.9948,1.9949,524599999.0
2007-05-08 04:07:00,1.9949,1.995,1.9947,1.9949,366599999.0
2007-05-08 04:08:00,1.9949,1.9951,1.9948,1.9949,296999995.0
2007-05-08 04:09:00,1.9949,1.995,1.9949,1.9949,19600000.0
2007-05-08 04:10:00,1.9949,1.9949,1.9949,1.9949,2400000.0
2007-05-08 04:11:00,1.9948,1.9948,1.9946,1.99465,216899998.0
2007-05-08 04:12:00,1.99465,1.99465,1.9945,1.9945,95300000.0
2007-05-08 04:13:00,1.9945,1.9945,1.9944,1.9944,132400000.0
2007-05-08 04:14:00,1.9944,1.9944,1.9942,1.9943,131000001.0
2007-05-08 04:15:00,1.9943,1.9943,1.9942,1.9942,155299998.0
2007-05-08 04:16:00,1.9942,1.9944,1.9942,1.9943,199800006.0
2007-05-08 04:17:00,1.9944,1.9947,1.99435,1.99455,440900004.0
2007-05-08 04:18:00,1.99455,1.9946,1.9943,1.9943,329400001.0
2007-05-08 04:19:00,1.9944,1.99445,1.99425,1.9943,527499999.0
2007-05-08 04:20:00,1.9944,1.9944,1.9944,1.9944,17100000.0
2007-05-08 04:21:00,1.99418,1.9942,1.99398,1.99417,193600000.0
2007-05-08 04:22:00,1.9944,1.9945,1.99435,1.9944,300200002.0
2007-05-08 04:23:00,1.9944,1.9945,1.99435,1.9945,141700002.0
2007-05-08 04:24:00,1.9944,1.99455,1.9944,1.99455,26700000.0
2007-05-08 04:25:00,1.9945,1.9945,1.99435,1.99435,120200002.0
2007-05-08 04:26:00,1.9944,1.9945,1.9944,1.9944,126600002.0
2007-05-08 04:27:00,1.9945,1.9945,1.9944,1.9945,54700000.0
2007-05-08 04:28:00,1.9945,1.9945,1.99435,1.9945,68699998.0
2007-05-08 04:29:00,1.9945,1.99465,1.9944,1.9945,143699998.0
2007-05-08 04:30:00,1.9945,1.99455,1.9944,1.99455,29900001.0
2007-05-08 04:31:00,1.99455,1.99465,1.9944,1.99455,133000003.0
2007-05-08 04:32:00,1.99455,1.99465,1.9945,1.99465,110400000.0
2007-05-08 04:33:00,1.9947,1.9947,1.9945,1.9947,105800000.0
2007-05-08 04:34:00,1.9946,1.9948,1.99455,1.9948,505400003.0
2007-05-08 04:35:00,1.9949,1.995,1.9949,1.9949,150499999.0
2007-05-08 04:36:00,1.9949,1.995,1.9949,1.9949,31500000.0
2007-05-08 04:37:00,1.9949,1.9949,1.9949,1.9949,4800000.0
2007-05-08 04:38:00,1.995,1.995,1.99485,1.99485,64900000.0
2007-05-08 04:39:00,1.99476,1.99477,1.99458,1.99465,159900002.0
2007-05-08 04:40:00,1.9949,1.9949,1.9948,1.9949,78100001.0
2007-05-08 04:41:00,1.9949,1.9949,1.9947,1.9948,88600000.0
2007-05-08 04:42:00,1.9948,1.9954,1.9948,1.99535,1464799996.0
2007-05-08 04:43:00,1.9953,1.99565,1.9952,1.9954,1103799998.0
2007-05-08 04:44:00,1.9954,1.9958,1.9954,1.9956,457200000.0
2007-05-08 04:45:00,1.9957,1.9961,1.9957,1.996,690299994.0
2007-05-08 04:46:00,1.9961,1.9962,1.9959,1.9961,431200003.0
2007-05-08 04:47:00,1.9961,1.99615,1.9959,1.9961,407800000.0
2007-05-08 04:48:00,1.996,1.99605,1.9958,1.99585,337199999.0
2007-05-08 04:49:00,1.9958,1.9959,1.99575,1.9958,305100001.0
2007-05-08 04:50:00,1.9958,1.9959,1.9958,1.9959,96799999.0
2007-05-08 04:51:00,1.9959,1.9961,1.9959,1.996,153600000.0
2007-05-08 04:52:00,1.996,1.996,1.9959,1.99595,232100002.0
2007-05-08 04:53:00,1.996,1.9962,1.99595,1.9961,324100004.0
2007-05-08 04:54:00,1.996,1.996,1.9958,1.996,147200000.0
2007-05-08 04:55:00,1.9959,1.99595,1.99575,1.99575,435200003.0
2007-05-08 04:56:00,1.9958,1.9958,1.9957,1.9957,150499998.0
2007-05-08 04:57:00,1.9957,1.99575,1.9957,1.9957,60800000.0
2007-05-08 04:58:00,1.9957,1.9957,1.99555,1.99565,167599998.0
2007-05-08 04:59:00,1.9957,1.9957,1.99565,1.9957,73000000.0
2007-05-08 05:00:00,1.9957,1.9958,1.9956,1.9956,254900000.0
2007-05-08 05:01:00,1.9956,1.9956,1.9952,1.9953,144599999.0
2007-05-08 05:02:00,1.9953,1.9956,1.9953,1.9956,288100000.0
2007-05-08 05:03:00,1.9957,1.9957,1.9955,1.9957,149199998.0
2007-05-08 05:04:00,1.9957,1.9958,1.9957,1.9958,66500000.0
2007-05-08 05:05:00,1.9958,1.9958,1.9958,1.9958,9200000.0
2007-05-08 05:06:00,1.9958,1.9959,1.9958,1.9958,82600000.0
2007-05-08 05:07:00,1.9958,1.9958,1.9957,1.9957,38300001.0
2007-05-08 05:08:00,1.9957,1.9959,1.9957,1.9959,55700000.0
2007-05-08 05:09:00,1.99585,1.99585,1.9957,1.9958,98499999.0
2007-05-08 05:10:00,1.9958,1.9959,1.9958,1.99585,268699998.0
2007-05-08 05:11:00,1.9959,1.996,1.9959,1.996,124900000.0
2007-05-08 05:12:00,1.996,1.9961,1.996,1.9961,330100000.0
2007-05-08 05:13:00,1.9961,1.99615,1.996,1.99605,100499999.0
2007-05-08 05:14:00,1.99605,1.9961,1.996,1.9961,24300000.0
2007-05-08 05:15:00,1.996,1.99605,1.996,1.99605,27500001.0
2007-05-08 05:16:00,1.99605,1.99605,1.996,1.996,25100000.0
2007-05-08 05:17:00,1.99605,1.9961,1.996,1.996,159000002.0
2007-05-08 05:18:00,1.996,1.996,1.996,1.996,122600000.0
2007-05-08 05:19:00,1.996,1.99605,1.9958,1.9958,325899996.0
2007-05-08 05:20:00,1.9958,1.996,1.9958,1.996,240499997.0
2007-05-08 05:21:00,1.996,1.996,1.996,1.996,166900002.0
2007-05-08 05:22:00,1.996,1.9961,1.996,1.996,112900000.0
2007-05-08 05:23:00,1.9958,1.99592,1.99565,1.99565,94500000.0
2007-05-08 05:24:00,1.9959,1.9959,1.99585,1.99585,117999999.0
2007-05-08 05:25:00,1.99585,1.9961,1.99585,1.9959,180499999.0
2007-05-08 05:26:00,1.9959,1.99605,1.99585,1.9959,169200000.0
2007-05-08 05:27:00,1.9958,1.9959,1.9958,1.9958,121700000.0
2007-05-08 05:28:00,1.996,1.99605,1.9958,1.99605,338000003.0
2007-05-08 05:29:00,1.99605,1.9963,1.99605,1.9962,29100000.0
2007-05-08 05:30:00,1.9962,1.9963,1.9962,1.9963,42800000.0
2007-05-08 05:31:00,1.9962,1.9962,1.9961,1.9961,95499999.0
2007-05-08 05:32:00,1.9961,1.9961,1.9957,1.99575,299000001.0
2007-05-08 05:33:00,1.99575,1.9958,1.99575,1.9958,215699998.0
2007-05-08 05:34:00,1.9958,1.9959,1.9958,1.9959,57899999.0
2007-05-08 05:35:00,1.9958,1.9958,1.99575,1.99575,108600001.0
2007-05-08 05:36:00,1.9958,1.9958,1.9958,1.9958,32400000.0
2007-05-08 05:37:00,1.9958,1.9958,1.99555,1.99555,113300000.0
2007-05-08 05:38:00,1.9956,1.9957,1.9956,1.9956,226000001.0
2007-05-08 05:39:00,1.9956,1.9956,1.9955,1.9955,134300000.0
2007-05-08 05:40:00,1.9956,1.9956,1.9955,1.9955,128399996.0
2007-05-08 05:41:00,1.9956,1.9956,1.9956,1.9956,4000000.0
2007-05-08 05:42:00,1.9955,1.9957,1.9955,1.9957,37300000.0
2007-05-08 05:43:00,1.9956,1.99565,1.9956,1.9956,130300000.0
2007-05-08 05:44:00,1.99565,1.99565,1.9956,1.9956,78700000.0
2007-05-08 05:45:00,1.9956,1.9957,1.9956,1.9957,70400000.0
2007-05-08 05:46:00,1.9957,1.9957,1.9957,1.9957,34200000.0
2007-05-08 05:47:00,1.9957,1.9957,1.99565,1.9957,258900002.0
2007-05-08 05:48:00,1.9957,1.99575,1.9955,1.9955,182200001.0
2007-05-08 05:49:00,1.9956,1.9956,1.9956,1.9956,4000000.0
2007-05-08 05:50:00,1.9955,1.9956,1.9955,1.9955,134800004.0
2007-05-08 05:51:00,1.9955,1.9955,1.9953,1.9954,136100001.0
2007-05-08 05:52:00,1.9953,1.99538,1.9952,1.9952,88000000.0
2007-05-08 05:53:00,1.9955,1.9955,1.9954,1.9954,59000000.0
2007-05-08 05:54:00,1.99537,1.99537,1.99525,1.99533,335200001.0
2007-05-08 05:55:00,1.9953,1.9953,1.9953,1.9953,75300000.0
2007-05-08 05:56:00,1.9953,1.9953,1.9953,1.9953,68100003.0
2007-05-08 05:57:00,1.99532,1.99532,1.99512,1.99515,1926800022.0
2007-05-08 05:58:00,1.9953,1.9953,1.9953,1.9953,29600000.0
2007-05-08 05:59:00,1.9953,1.9953,1.9953,1.9953,45400002.0
2007-05-08 06:00:00,1.9953,1.9954,1.9953,1.9954,95400001.0
2007-05-08 06:01:00,1.9955,1.9956,1.9955,1.9955,64900000.0
2007-05-08 06:02:00,1.9955,1.9955,1.9955,1.9955,10300000.0
2007-05-08 06:03:00,1.9955,1.9955,1.9954,1.9955,129000000.0
2007-05-08 06:04:00,1.9955,1.9955,1.9955,1.9955,5600000.0
2007-05-08 06:05:00,1.9955,1.99555,1.9954,1.9954,90300000.0
2007-05-08 06:06:00,1.9954,1.9954,1.9954,1.9954,19000000.0
2007-05-08 06:07:00,1.9953,1.9955,1.9953,1.9955,92599999.0
2007-05-08 06:08:00,1.9956,1.9956,1.9955,1.9955,32800000.0
2007-05-08 06:09:00,1.99528,1.9953,1.99528,1.9953,117000002.0
2007-05-08 06:10:00,1.9956,1.9956,1.9955,1.9956,20700000.0
2007-05-08 06:11:00,1.9955,1.9955,1.9955,1.9955,11100000.0
2007-05-08 06:12:00,1.9956,1.9956,1.9955,1.9955,70000000.0
2007-05-08 06:13:00,1.9955,1.9958,1.9955,1.9958,341399999.0
2007-05-08 06:14:00,1.9957,1.9958,1.99565,1.9957,394700000.0
2007-05-08 06:15:00,1.9957,1.9961,1.9957,1.9961,614800000.0
2007-05-08 06:16:00,1.9961,1.9961,1.9959,1.99595,388400003.0
2007-05-08 06:17:00,1.99595,1.996,1.9959,1.9959,394300005.0
2007-05-08 06:18:00,1.9959,1.996,1.99585,1.996,167799997.0
2007-05-08 06:19:00,1.996,1.996,1.996,1.996,43000000.0
2007-05-08 06:20:00,1.996,1.996,1.996,1.996,118500000.0
2007-05-08 06:21:00,1.996,1.996,1.99595,1.996,66300000.0
2007-05-08 06:22:00,1.996,1.996,1.996,1.996,116800000.0
2007-05-08 06:23:00,1.996,1.9961,1.996,1.996,122099999.0
2007-05-08 06:24:00,1.996,1.9961,1.996,1.9961,66799998.0
2007-05-08 06:25:00,1.9961,1.9961,1.996,1.996,94599999.0
2007-05-08 06:26:00,1.996,1.996,1.99595,1.996,220699998.0
2007-05-08 06:27:00,1.996,1.996,1.996,1.996,22700001.0
2007-05-08 06:28:00,1.996,1.996,1.9959,1.9959,165099998.0
2007-05-08 06:29:00,1.9959,1.9959,1.99585,1.9959,58800000.0
2007-05-08 06:30:00,1.9959,1.9959,1.9959,1.9959,181900000.0
2007-05-08 06:31:00,1.9959,1.9959,1.9959,1.9959,161300003.0
2007-05-08 06:32:00,1.9959,1.9959,1.9959,1.9959,3700000.0
2007-05-08 06:33:00,1.9959,1.9959,1.9958,1.9959,231099996.0
2007-05-08 06:34:00,1.9959,1.9959,1.9959,1.9959,96300000.0
2007-05-08 06:35:00,1.9959,1.9959,1.99585,1.99585,92400001.0
2007-05-08 06:36:00,1.9959,1.9959,1.99585,1.99585,129400006.0
2007-05-08 06:37:00,1.99572,1.99582,1.99554,1.99582,639499989.0
2007-05-08 06:38:00,1.9959,1.996,1.9959,1.996,85200000.0
2007-05-08 06:39:00,1.99585,1.99589,1.99563,1.99585,1380499993.0
2007-05-08 06:40:00,1.996,1.996,1.996,1.996,19000000.0
2007-05-08 06:41:00,1.996,1.996,1.996,1.996,19500000.0
2007-05-08 06:42:00,1.996,1.996,1.996,1.996,19500000.0
2007-05-08 06:43:00,1.996,1.996,1.996,1.996,14000000.0
2007-05-08 06:44:00,1.996,1.996,1.9957,1.9957,193300001.0
2007-05-08 06:45:00,1.9957,1.9957,1.9957,1.9957,128599996.0
2007-05-08 06:47:00,1.9958,1.9958,1.9958,1.9958,11000000.0
2007-05-08 06:48:00,1.9957,1.996,1.9957,1.996,120199997.0
2007-05-08 06:49:00,1.9961,1.9961,1.996,1.996,88400001.0
2007-05-08 06:50:00,1.996,1.996,1.9959,1.996,124000000.0
2007-05-08 06:51:00,1.9959,1.996,1.9959,1.9959,273400007.0
2007-05-08 06:52:00,1.9959,1.996,1.9959,1.996,59299999.0
2007-05-08 06:53:00,1.996,1.996,1.9959,1.99595,157400001.0
2007-05-08 06:54:00,1.9959,1.9959,1.9959,1.9959,16400000.0
2007-05-08 06:55:00,1.9959,1.9959,1.99585,1.9959,52900000.0
2007-05-08 06:56:00,1.9959,1.9959,1.9959,1.9959,19200000.0
2007-05-08 06:57:00,1.9959,1.9959,1.9959,1.9959,12800000.0
2007-05-08 06:58:00,1.9959,1.996,1.9959,1.996,4800000.0
2007-05-08 06:59:00,1.9959,1.9959,1.9959,1.9959,3700000.0
2007-05-08 07:00:00,1.9959,1.9959,1.9958,1.9959,46700000.0
2007-05-08 07:01:00,1.9959,1.9959,1.9957,1.9958,47000000.0
2007-05-08 07:02:00,1.9958,1.9958,1.9957,1.9958,98200000.0
2007-05-08 07:03:00,1.9958,1.9958,1.99575,1.99575,87200000.0
2007-05-08 07:04:00,1.9958,1.996,1.9958,1.9959,67000000.0
2007-05-08 07:05:00,1.996,1.996,1.99585,1.99585,250500001.0
2007-05-08 07:06:00,1.9959,1.9959,1.9959,1.9959,75800000.0
2007-05-08 07:07:00,1.9959,1.9959,1.9959,1.9959,19900000.0
2007-05-08 07:08:00,1.99571,1.99584,1.99546,1.99579,890600002.0
2007-05-08 07:09:00,1.9959,1.9962,1.9959,1.9961,56899999.0
2007-05-08 07:10:00,1.9961,1.9961,1.9958,1.9959,285599998.0
2007-05-08 07:11:00,1.9958,1.9958,1.99575,1.9958,140700002.0
2007-05-08 07:12:00,1.9958,1.9958,1.9958,1.9958,1600000.0
2007-05-08 07:13:00,1.99568,1.99568,1.99546,1.99555,1498500000.0
2007-05-08 07:14:00,1.9958,1.9958,1.9958,1.9958,12400000.0
2007-05-08 07:15:00,1.9958,1.99585,1.9958,1.9958,19600000.0
2007-05-08 07:16:00,1.99585,1.9959,1.9958,1.9958,55799999.0
2007-05-08 07:17:00,1.9958,1.9959,1.9958,1.9959,57799999.0
2007-05-08 07:18:00,1.9959,1.996,1.9959,1.996,158300004.0
2007-05-08 07:19:00,1.996,1.996,1.996,1.996,6000000.0
2007-05-08 07:20:00,1.996,1.996,1.996,1.996,6000000.0
2007-05-08 07:21:00,1.99586,1.99586,1.99565,1.99578,1277100010.0
2007-05-08 07:22:00,1.996,1.996,1.9959,1.9959,151499996.0
2007-05-08 07:23:00,1.9959,1.996,1.99585,1.99585,241300003.0
2007-05-08 07:24:00,1.99595,1.99595,1.9959,1.9959,39000002.0
2007-05-08 07:25:00,1.99595,1.99595,1.9959,1.9959,213900007.0
2007-05-08 07:26:00,1.99595,1.996,1.9959,1.9959,297499993.0
2007-05-08 07:27:00,1.9959,1.9959,1.9958,1.9958,55500000.0
2007-05-08 07:28:00,1.9957,1.9957,1.9956,1.99565,96600000.0
2007-05-08 07:29:00,1.9957,1.9957,1.99555,1.9956,229700008.0
2007-05-08 07:30:00,1.9956,1.99565,1.9956,1.99565,271200002.0
2007-05-08 07:31:00,1.9956,1.9956,1.99555,1.99555,46600000.0
2007-05-08 07:32:00,1.9956,1.99565,1.9956,1.99565,131799998.0
2007-05-08 07:33:00,1.9956,1.9957,1.9956,1.9957,43400000.0
2007-05-08 07:34:00,1.9957,1.9957,1.9956,1.9956,77100000.0
2007-05-08 07:35:00,1.99575,1.99575,1.99575,1.99575,1600000.0
2007-05-08 07:36:00,1.99564,1.99564,1.9955,1.99556,650199999.0
2007-05-08 07:37:00,1.9957,1.9957,1.9955,1.99565,255399998.0
2007-05-08 07:38:00,1.9955,1.9956,1.9955,1.99555,388500019.0
2007-05-08 07:39:00,1.9956,1.99565,1.9955,1.9955,1089500027.0
2007-05-08 07:40:00,1.9955,1.9956,1.9955,1.9956,302499999.0
2007-05-08 07:41:00,1.9956,1.9956,1.9956,1.9956,54900000.0
2007-05-08 07:42:00,1.99553,1.99553,1.99528,1.99552,1021500017.0
2007-05-08 07:43:00,1.9956,1.9957,1.9956,1.9957,127700002.0
2007-05-08 07:44:00,1.9958,1.9958,1.99545,1.9955,664600013.0
2007-05-08 07:45:00,1.99545,1.9956,1.9953,1.9954,466800004.0
2007-05-08 07:46:00,1.9954,1.9956,1.9954,1.9955,320499998.0
2007-05-08 07:47:00,1.9955,1.9957,1.9955,1.9955,217399999.0
2007-05-08 07:48:00,1.99555,1.9956,1.99555,1.9956,226800000.0
2007-05-08 07:49:00,1.9956,1.9957,1.9956,1.9957,62100000.0
2007-05-08 07:50:00,1.99552,1.99552,1.99528,1.99544,778100002.0
2007-05-08 07:51:00,1.9957,1.9957,1.9957,1.9957,53699999.0
2007-05-08 07:52:00,1.9958,1.9958,1.99565,1.9957,113600001.0
2007-05-08 07:53:00,1.99546,1.9956,1.99533,1.9956,2006200003.0
2007-05-08 07:54:00,1.9957,1.9957,1.9957,1.9957,6800000.0
2007-05-08 07:55:00,1.9957,1.99585,1.99565,1.99575,559399999.0
2007-05-08 07:56:00,1.9959,1.9959,1.99575,1.99575,80900000.0
2007-05-08 07:57:00,1.9958,1.99585,1.9955,1.99565,136400000.0
2007-05-08 07:58:00,1.99565,1.9957,1.9953,1.99535,338500004.0
2007-05-08 07:59:00,1.99535,1.99545,1.99525,1.99535,327200005.0
2007-05-08 08:00:00,1.99535,1.9954,1.99525,1.99525,102100000.0
2007-05-08 08:01:00,1.9953,1.99535,1.9951,1.99535,365999998.0
2007-05-08 08:02:00,1.99535,1.9955,1.99525,1.9955,106700000.0
2007-05-08 08:03:00,1.9955,1.9955,1.9953,1.9955,157100004.0
2007-05-08 08:04:00,1.9954,1.9954,1.9951,1.99515,260000001.0
2007-05-08 08:05:00,1.99515,1.9953,1.99515,1.9953,294299995.0
2007-05-08 08:06:00,1.99525,1.99545,1.99525,1.9954,122900000.0
2007-05-08 08:07:00,1.9954,1.9955,1.9954,1.9955,226700000.0
2007-05-08 08:08:00,1.9955,1.9956,1.9955,1.9956,278200000.0
2007-05-08 08:09:00,1.9957,1.9957,1.9953,1.9954,379699997.0
2007-05-08 08:10:00,1.99545,1.9958,1.9953,1.99565,286400001.0
2007-05-08 08:11:00,1.9956,1.9957,1.99555,1.99565,596200011.0
2007-05-08 08:12:00,1.9957,1.9957,1.9953,1.9954,177600004.0
2007-05-08 08:13:00,1.9954,1.9955,1.9953,1.99535,371500002.0
2007-05-08 08:14:00,1.99535,1.9955,1.99535,1.9955,167700001.0
2007-05-08 08:15:00,1.9954,1.9956,1.9954,1.9955,386300008.0
2007-05-08 08:16:00,1.9955,1.9955,1.9955,1.9955,79100000.0
2007-05-08 08:17:00,1.9955,1.99605,1.9955,1.996,532600001.0
2007-05-08 08:18:00,1.996,1.996,1.99575,1.996,358900001.0
2007-05-08 08:19:00,1.9959,1.9959,1.9957,1.9957,359100003.0
2007-05-08 08:20:00,1.9958,1.9958,1.9957,1.9957,394199995.0
2007-05-08 08:21:00,1.9957,1.9957,1.9954,1.9954,216700002.0
2007-05-08 08:22:00,1.9956,1.9956,1.9954,1.9954,308600002.0
2007-05-08 08:23:00,1.99535,1.9954,1.9949,1.9949,688700003.0
2007-05-08 08:24:00,1.9949,1.995,1.99475,1.99485,424600000.0
2007-05-08 08:25:00,1.9949,1.995,1.99435,1.9945,508300004.0
2007-05-08 08:26:00,1.9945,1.9945,1.9939,1.9941,775999998.0
2007-05-08 08:27:00,1.9941,1.9944,1.994,1.9943,669699996.0
2007-05-08 08:28:00,1.9943,1.9943,1.9939,1.9939,234700001.0
2007-05-08 08:29:00,1.9941,1.9943,1.99395,1.9942,408299998.0
2007-05-08 08:30:00,1.9942,1.9947,1.9942,1.9947,285499998.0
2007-05-08 08:31:00,1.9947,1.9947,1.9945,1.9947,265799998.0
2007-05-08 08:32:00,1.99465,1.9948,1.9945,1.9946,315200004.0
2007-05-08 08:33:00,1.9946,1.9954,1.9946,1.9947,961699998.0
2007-05-08 08:34:00,1.9947,1.995,1.9947,1.9949,915800004.0
2007-05-08 08:35:00,1.9949,1.9949,1.9949,1.9949,21600000.0
2007-05-08 08:36:00,1.9949,1.9951,1.9949,1.9949,411100005.0
2007-05-08 08:37:00,1.99485,1.995,1.9948,1.9949,576800004.0
2007-05-08 08:38:00,1.9949,1.9949,1.99475,1.99475,161299999.0
2007-05-08 08:39:00,1.9948,1.9951,1.9948,1.995,373200003.0
2007-05-08 08:40:00,1.995,1.9951,1.995,1.9951,237400001.0
2007-05-08 08:41:00,1.9951,1.9951,1.995,1.995,263200000.0
2007-05-08 08:42:00,1.995,1.9951,1.99495,1.99495,59499998.0
2007-05-08 08:43:00,1.99495,1.995,1.9945,1.9945,632999998.0
2007-05-08 08:44:00,1.9946,1.9946,1.9943,1.9944,446400003.0
2007-05-08 08:45:00,1.9944,1.9945,1.9942,1.9942,292199999.0
2007-05-08 08:46:00,1.9943,1.9943,1.99375,1.9939,423900000.0
2007-05-08 08:47:00,1.9938,1.994,1.9938,1.994,552200001.0
2007-05-08 08:48:00,1.994,1.9941,1.99385,1.9939,447200001.0
2007-05-08 08:49:00,1.9939,1.9944,1.9939,1.9943,474899996.0
2007-05-08 08:50:00,1.99425,1.9943,1.99425,1.9943,97600000.0
2007-05-08 08:51:00,1.9943,1.9944,1.99405,1.9941,169500003.0
2007-05-08 08:52:00,1.99405,1.9944,1.99395,1.9943,234900001.0
2007-05-08 08:53:00,1.9943,1.9944,1.9942,1.9942,175160001.0
2007-05-08 08:54:00,1.9942,1.9942,1.9941,1.9941,209500002.0
2007-05-08 08:55:00,1.9941,1.9942,1.994,1.99415,427000004.0
2007-05-08 08:56:00,1.9942,1.9944,1.99415,1.9944,262300003.0
2007-05-08 08:57:00,1.9944,1.9946,1.9942,1.9946,249899999.0
2007-05-08 08:58:00,1.9946,1.9946,1.9941,1.9941,168599999.0
2007-05-08 08:59:00,1.9942,1.9944,1.9941,1.9943,375000003.0
2007-05-08 09:00:00,1.9943,1.9943,1.9941,1.9943,427199999.0
2007-05-08 09:01:00,1.99425,1.9945,1.99425,1.9945,228699995.0
2007-05-08 09:02:00,1.9945,1.9949,1.9944,1.9947,533299996.0
2007-05-08 09:03:00,1.9947,1.9948,1.99465,1.9947,415299997.0
2007-05-08 09:04:00,1.9946,1.9946,1.9945,1.9946,75499998.0
2007-05-08 09:05:00,1.9946,1.9946,1.9946,1.9946,64000000.0
2007-05-08 09:06:00,1.9945,1.9946,1.99445,1.99445,98900000.0
2007-05-08 09:07:00,1.9945,1.9945,1.9944,1.9944,141200000.0
2007-05-08 09:08:00,1.9944,1.99445,1.9942,1.9942,310799998.0
2007-05-08 09:09:00,1.99425,1.9943,1.9942,1.9943,210800000.0
2007-05-08 09:10:00,1.9943,1.9943,1.99395,1.9941,328800000.0
2007-05-08 09:11:00,1.9941,1.9943,1.9941,1.9942,405700001.0
2007-05-08 09:12:00,1.9942,1.9942,1.9942,1.9942,88000000.0
2007-05-08 09:13:00,1.99415,1.99415,1.9941,1.9941,547999994.0
2007-05-08 09:14:00,1.9941,1.99415,1.9941,1.9941,276399992.0
2007-05-08 09:15:00,1.9941,1.9941,1.9941,1.9941,147200000.0
2007-05-08 09:16:00,1.9941,1.9942,1.99405,1.99405,361500000.0
2007-05-08 09:17:00,1.99405,1.9941,1.99405,1.9941,144700002.0
2007-05-08 09:18:00,1.9941,1.9942,1.9941,1.9942,107200000.0
2007-05-08 09:19:00,1.9942,1.9943,1.9941,1.9942,59200000.0
2007-05-08 09:20:00,1.9942,1.9942,1.99415,1.9942,273999999.0
2007-05-08 09:21:00,1.9942,1.9943,1.99415,1.9942,456999997.0
2007-05-08 09:22:00,1.9942,1.9944,1.9942,1.9943,434699999.0
2007-05-08 09:23:00,1.9943,1.9943,1.9942,1.9942,96200000.0
2007-05-08 09:24:00,1.9942,1.9942,1.99395,1.9941,392600003.0
2007-05-08 09:25:00,1.99405,1.9941,1.99355,1.9936,672099993.0
2007-05-08 09:26:00,1.99365,1.9938,1.9933,1.9935,1070899987.0
2007-05-08 09:27:00,1.9935,1.9935,1.9925,1.9925,1260499995.0
2007-05-08 09:28:00,1.9925,1.993,1.99235,1.99285,1225800002.0
2007-05-08 09:29:00,1.993,1.993,1.99275,1.9929,787200001.0
2007-05-08 09:30:00,1.9929,1.9932,1.9928,1.9932,354199997.0
2007-05-08 09:31:00,1.9932,1.9934,1.9932,1.9934,534100001.0
2007-05-08 09:32:00,1.9934,1.9934,1.99295,1.9932,1179859991.0
2007-05-08 09:33:00,1.9932,1.9932,1.9929,1.993,454900000.0
2007-05-08 09:34:00,1.993,1.993,1.99285,1.9929,233680002.0
2007-05-08 09:35:00,1.9929,1.9929,1.99265,1.9929,457900001.0
2007-05-08 09:36:00,1.9929,1.99305,1.9929,1.993,433499999.0
2007-05-08 09:37:00,1.993,1.9936,1.993,1.9935,947299998.0
2007-05-08 09:38:00,1.9935,1.9935,1.9933,1.9934,166399997.0
2007-05-08 09:39:00,1.9934,1.9935,1.99335,1.9934,507900001.0
2007-05-08 09:40:00,1.9934,1.9935,1.99335,1.9934,252400002.0
2007-05-08 09:41:00,1.9934,1.9937,1.9934,1.9937,558400000.0
2007-05-08 09:42:00,1.9937,1.9941,1.9937,1.994,676300006.0
2007-05-08 09:43:00,1.99395,1.9944,1.99395,1.99425,579599996.0
2007-05-08 09:44:00,1.99425,1.99435,1.99415,1.9942,1716300006.0
2007-05-08 09:45:00,1.9942,1.9942,1.994,1.994,869699993.0
2007-05-08 09:46:00,1.994,1.9942,1.994,1.994,1153100019.0
2007-05-08 09:47:00,1.994,1.9941,1.994,1.99405,627000000.0
2007-05-08 09:48:00,1.99405,1.99405,1.99385,1.99385,739300008.0
2007-05-08 09:49:00,1.99375,1.9939,1.9936,1.9936,734900000.0
2007-05-08 09:50:00,1.99355,1.9936,1.9933,1.9933,922399995.0
2007-05-08 09:51:00,1.9933,1.9937,1.9933,1.9936,437299999.0
2007-05-08 09:52:00,1.9936,1.9937,1.9934,1.9934,737399999.0
2007-05-08 09:53:00,1.9935,1.9936,1.9935,1.9936,230100000.0
2007-05-08 09:54:00,1.9936,1.9938,1.9936,1.9937,1337500003.0
2007-05-08 09:55:00,1.9937,1.9937,1.9936,1.9937,769500008.0
2007-05-08 09:56:00,1.9937,1.9938,1.99345,1.9935,731400008.0
2007-05-08 09:57:00,1.9935,1.9936,1.99335,1.9935,1857700008.0
2007-05-08 09:58:00,1.9935,1.9936,1.9934,1.9935,676500005.0
2007-05-08 09:59:00,1.9935,1.9936,1.99335,1.9934,619700001.0
2007-05-08 10:00:00,1.9933,1.9934,1.99315,1.9934,1223800011.0
2007-05-08 10:01:00,1.9934,1.9934,1.99315,1.9932,981700005.0
2007-05-08 10:02:00,1.9932,1.9934,1.9932,1.9933,581640005.0
2007-05-08 10:03:00,1.99325,1.9934,1.9932,1.9933,261529999.0
2007-05-08 10:04:00,1.9933,1.9934,1.99315,1.9933,255240000.0
2007-05-08 10:05:00,1.9933,1.9934,1.9933,1.9934,521700003.0
2007-05-08 10:06:00,1.9934,1.9934,1.9932,1.9933,957900001.0
2007-05-08 10:07:00,1.99325,1.9934,1.9932,1.99325,587999991.0
2007-05-08 10:08:00,1.9932,1.9934,1.9932,1.9933,799000005.0
2007-05-08 10:09:00,1.9933,1.9933,1.993,1.99305,976400002.0
2007-05-08 10:10:00,1.99305,1.99305,1.99255,1.9928,943750005.0
2007-05-08 10:11:00,1.9927,1.9927,1.99235,1.99235,1171400006.0
2007-05-08 10:12:00,1.99235,1.9924,1.99215,1.9923,1429000001.0
2007-05-08 10:13:00,1.99225,1.99245,1.9922,1.99225,1844699999.0
2007-05-08 10:14:00,1.9923,1.9925,1.99225,1.99245,1496999996.0
2007-05-08 10:15:00,1.9925,1.9925,1.99185,1.99205,1655600002.0
2007-05-08 10:16:00,1.9921,1.9922,1.9916,1.99205,1733400023.0
2007-05-08 10:17:00,1.9922,1.9922,1.9915,1.9916,1130599995.0
2007-05-08 10:18:00,1.9917,1.9918,1.9915,1.9918,1130599995.0
2007-05-08 10:19:00,1.9918,1.9925,1.9917,1.9925,2087299980.0
2007-05-08 10:20:00,1.9923,1.9927,1.9923,1.9927,1980600009.0
2007-05-08 10:21:00,1.9927,1.9927,1.99245,1.9927,1604200005.0
2007-05-08 10:22:00,1.9927,1.9927,1.9924,1.9924,370400001.0
2007-05-08 10:23:00,1.9924,1.9924,1.992,1.9921,1215799990.0
2007-05-08 10:24:00,1.9921,1.9922,1.9919,1.992,1131650005.0
2007-05-08 10:25:00,1.99195,1.992,1.99185,1.9919,1191099995.0
2007-05-08 10:26:00,1.99195,1.9921,1.99195,1.9921,1014799989.0
2007-05-08 10:27:00,1.9921,1.9922,1.99205,1.9922,828300003.0
2007-05-08 10:28:00,1.9922,1.9922,1.9921,1.9921,707699995.0
2007-05-08 10:29:00,1.9922,1.9922,1.99195,1.992,1058699997.0
2007-05-08 10:30:00,1.99195,1.9924,1.99195,1.9924,1207999998.0
2007-05-08 10:31:00,1.9924,1.9925,1.9923,1.9924,770000002.0
2007-05-08 10:32:00,1.9924,1.9924,1.9922,1.9922,1437300011.0
2007-05-08 10:33:00,1.9922,1.9926,1.9921,1.99255,1331299990.0
2007-05-08 10:34:00,1.99255,1.9926,1.9923,1.9923,1383399998.0
2007-05-08 10:35:00,1.9923,1.9923,1.9921,1.9921,1062099996.0
2007-05-08 10:36:00,1.9921,1.9922,1.9919,1.9921,1506299998.0
2007-05-08 10:37:00,1.9921,1.9921,1.99185,1.992,736599998.0
2007-05-08 10:38:00,1.9921,1.9921,1.99175,1.9919,825000005.0
2007-05-08 10:39:00,1.9919,1.9919,1.9918,1.99185,761924992.0
2007-05-08 10:40:00,1.99185,1.9921,1.99185,1.992,968600003.0
2007-05-08 10:41:00,1.992,1.9921,1.9918,1.992,1316300004.0
2007-05-08 10:42:00,1.992,1.9922,1.992,1.99205,822499998.0
2007-05-08 10:43:00,1.9923,1.9926,1.9921,1.99255,760600000.0
2007-05-08 10:44:00,1.99255,1.9926,1.9922,1.9922,1255399991.0
2007-05-08 10:45:00,1.9922,1.9923,1.9921,1.9922,1273900004.0
2007-05-08 10:46:00,1.9922,1.9924,1.9922,1.99235,1403499992.0
2007-05-08 10:47:00,1.99225,1.9925,1.9922,1.9923,1591900006.0
2007-05-08 10:48:00,1.9923,1.9923,1.99215,1.99215,661600010.0
2007-05-08 10:49:00,1.9922,1.9923,1.9921,1.99225,789099995.0
2007-05-08 10:50:00,1.99225,1.9924,1.9922,1.99235,1579399997.0
2007-05-08 10:51:00,1.9924,1.9925,1.9923,1.9924,584200001.0
2007-05-08 10:52:00,1.99235,1.9924,1.9922,1.9922,1571800011.0
2007-05-08 10:53:00,1.9922,1.9923,1.99215,1.9923,624000001.0
2007-05-08 10:54:00,1.9923,1.9926,1.9923,1.9926,901599991.0
2007-05-08 10:55:00,1.9926,1.9928,1.99245,1.99245,1543599978.0
2007-05-08 10:56:00,1.99245,1.9927,1.99245,1.9926,581399998.0
2007-05-08 10:57:00,1.99255,1.9928,1.9925,1.9926,1451799989.0
2007-05-08 10:58:00,1.99265,1.9928,1.99255,1.9927,1743899992.0
2007-05-08 10:59:00,1.9927,1.9929,1.9927,1.9929,616100003.0
2007-05-08 11:00:00,1.9929,1.9929,1.99275,1.99285,524899997.0
2007-05-08 11:01:00,1.993,1.9931,1.99295,1.9931,1369299995.0
2007-05-08 11:02:00,1.9931,1.9933,1.99295,1.99295,1826400008.0
2007-05-08 11:03:00,1.993,1.993,1.99275,1.9928,924100003.0
2007-05-08 11:04:00,1.9927,1.9928,1.9926,1.9928,1091899994.0
2007-05-08 11:05:00,1.9928,1.993,1.9927,1.9928,700199991.0
2007-05-08 11:06:00,1.9928,1.9931,1.99275,1.9931,1156600007.0
2007-05-08 11:07:00,1.993,1.9931,1.9929,1.9929,922300003.0
2007-05-08 11:08:00,1.9929,1.993,1.9927,1.9928,557700002.0
2007-05-08 11:09:00,1.9928,1.9928,1.9926,1.9927,300200004.0
2007-05-08 11:10:00,1.9927,1.9927,1.9925,1.9926,449799999.0
2007-05-08 11:11:00,1.99265,1.9929,1.9926,1.9928,776700003.0
2007-05-08 11:12:00,1.99275,1.9929,1.99265,1.9929,620999997.0
2007-05-08 11:13:00,1.9929,1.993,1.99285,1.993,773999995.0
2007-05-08 11:14:00,1.993,1.993,1.9929,1.993,232200001.0
2007-05-08 11:15:00,1.993,1.9931,1.9929,1.993,275099998.0
2007-05-08 11:16:00,1.993,1.993,1.99285,1.99295,541599992.0
2007-05-08 11:17:00,1.99295,1.993,1.99295,1.993,188000000.0
2007-05-08 11:18:00,1.993,1.993,1.99285,1.99285,708900003.0
2007-05-08 11:19:00,1.99285,1.993,1.99275,1.9929,761200008.0
2007-05-08 11:20:00,1.9929,1.993,1.99285,1.99285,302700001.0
2007-05-08 11:21:00,1.99285,1.9931,1.9928,1.993,807699999.0
2007-05-08 11:22:00,1.993,1.9931,1.993,1.993,571799999.0
2007-05-08 11:23:00,1.9929,1.9929,1.99255,1.9927,1323800006.0
2007-05-08 11:24:00,1.9927,1.9928,1.9927,1.9927,897599991.0
2007-05-08 11:25:00,1.9927,1.9928,1.9927,1.99275,414199996.0
2007-05-08 11:26:00,1.9928,1.9929,1.9927,1.9927,796000003.0
2007-05-08 11:27:00,1.9927,1.9929,1.99265,1.9928,511600002.0
2007-05-08 11:28:00,1.9928,1.9928,1.9927,1.9928,247800001.0
2007-05-08 11:29:00,1.9928,1.9928,1.9927,1.9927,646300008.0
2007-05-08 11:30:00,1.99265,1.9928,1.99265,1.9928,153500002.0
2007-05-08 11:31:00,1.9928,1.993,1.9928,1.9928,232800000.0
2007-05-08 11:32:00,1.9928,1.9928,1.99265,1.9927,1520099997.0
2007-05-08 11:33:00,1.9927,1.993,1.99265,1.9928,538099994.0
2007-05-08 11:34:00,1.9928,1.9929,1.9927,1.9929,674400000.0
2007-05-08 11:35:00,1.9929,1.993,1.9928,1.9929,1593300007.0
2007-05-08 11:36:00,1.9929,1.9929,1.9927,1.9928,942600001.0
2007-05-08 11:37:00,1.9928,1.9929,1.9928,1.9929,611400001.0
2007-05-08 11:38:00,1.9929,1.993,1.99285,1.993,862599995.0
2007-05-08 11:39:00,1.993,1.99305,1.9929,1.993,1050700008.0
2007-05-08 11:40:00,1.99295,1.99325,1.9929,1.99325,1724800006.0
2007-05-08 11:41:00,1.99325,1.9935,1.99325,1.9934,1344100000.0
2007-05-08 11:42:00,1.9934,1.9935,1.99335,1.9935,855400020.0
2007-05-08 11:43:00,1.99345,1.9936,1.99345,1.9935,815600007.0
2007-05-08 11:44:00,1.9937,1.9937,1.9934,1.9935,319699999.0
2007-05-08 11:45:00,1.9935,1.99385,1.99345,1.99385,565299996.0
2007-05-08 11:46:00,1.9939,1.9941,1.9939,1.9939,1159000001.0
2007-05-08 11:47:00,1.9939,1.994,1.99375,1.99395,1159000001.0
2007-05-08 11:48:00,1.99395,1.99395,1.9937,1.99375,416600003.0
2007-05-08 11:49:00,1.99375,1.9938,1.99365,1.9937,439100003.0
2007-05-08 11:50:00,1.9937,1.9939,1.99365,1.99365,359900002.0
2007-05-08 11:51:00,1.99365,1.9939,1.99365,1.9938,1106299989.0
2007-05-08 11:52:00,1.9938,1.9939,1.99375,1.9939,496700001.0
2007-05-08 11:53:00,1.9937,1.99375,1.9936,1.99365,869899997.0
2007-05-08 11:54:00,1.99365,1.9939,1.99355,1.99365,472900000.0
2007-05-08 11:55:00,1.99365,1.9937,1.99355,1.9936,930800010.0
2007-05-08 11:56:00,1.9936,1.9937,1.99355,1.99355,473999997.0
2007-05-08 11:57:00,1.99365,1.9937,1.99355,1.9937,456500000.0
2007-05-08 11:58:00,1.9937,1.9939,1.9936,1.99365,342900010.0
2007-05-08 11:59:00,1.99365,1.99365,1.99345,1.9935,1508500004.0
2007-05-08 12:00:00,1.9935,1.9936,1.99345,1.9936,1044800009.0
2007-05-08 12:01:00,1.9936,1.9937,1.9935,1.9936,1337800002.0
2007-05-08 12:02:00,1.99365,1.9937,1.9936,1.9937,319300005.0
2007-05-08 12:03:00,1.9937,1.9937,1.9937,1.9937,750900006.0
2007-05-08 12:04:00,1.9937,1.9937,1.9936,1.9936,800299999.0
2007-05-08 12:05:00,1.9937,1.9937,1.9935,1.99365,504899996.0
2007-05-08 12:06:00,1.9937,1.9938,1.99365,1.9938,1090799996.0
2007-05-08 12:07:00,1.9937,1.9937,1.99295,1.99295,2099580001.0
2007-05-08 12:08:00,1.9929,1.993,1.9924,1.9926,1956700008.0
2007-05-08 12:09:00,1.9925,1.9927,1.9924,1.9924,1956700008.0
2007-05-08 12:10:00,1.9924,1.9925,1.9923,1.9923,1190200008.0
2007-05-08 12:11:00,1.9923,1.9925,1.99225,1.99235,1824300001.0
2007-05-08 12:12:00,1.9923,1.9928,1.9922,1.9927,1582799998.0
2007-05-08 12:13:00,1.9927,1.9928,1.99255,1.9927,1120400002.0
2007-05-08 12:14:00,1.99265,1.9932,1.99265,1.9931,2044999997.0
2007-05-08 12:15:00,1.9931,1.9932,1.9929,1.993,1628100004.0
2007-05-08 12:16:00,1.993,1.9932,1.99295,1.9931,1915300006.0
2007-05-08 12:17:00,1.9931,1.9937,1.9931,1.9937,1326099999.0
2007-05-08 12:18:00,1.9937,1.9939,1.9937,1.9939,1884999996.0
2007-05-08 12:19:00,1.9938,1.9939,1.9936,1.9937,979399998.0
2007-05-08 12:20:00,1.9938,1.9938,1.9937,1.9937,450499999.0
2007-05-08 12:21:00,1.9937,1.9939,1.99365,1.9939,1233700012.0
2007-05-08 12:22:00,1.9939,1.9941,1.9938,1.9939,673700004.0
2007-05-08 12:23:00,1.9939,1.9939,1.9937,1.9937,1371900006.0
2007-05-08 12:24:00,1.9937,1.9938,1.99355,1.9938,357200002.0
2007-05-08 12:25:00,1.99365,1.9939,1.99365,1.99385,644900008.0
2007-05-08 12:26:00,1.9939,1.9939,1.99335,1.99345,2108499997.0
2007-05-08 12:27:00,1.9935,1.9935,1.9934,1.9935,1317100003.0
2007-05-08 12:28:00,1.9935,1.9935,1.99335,1.9934,1189400006.0
2007-05-08 12:29:00,1.9934,1.9935,1.9934,1.9934,579200003.0
2007-05-08 12:30:00,1.9934,1.99345,1.99335,1.9934,270400000.0
2007-05-08 12:31:00,1.9934,1.9936,1.9933,1.9936,1068499983.0
2007-05-08 12:32:00,1.9936,1.9936,1.9934,1.9934,536999998.0
2007-05-08 12:33:00,1.9934,1.9935,1.9934,1.9935,330100000.0
2007-05-08 12:34:00,1.9935,1.9935,1.9934,1.9934,692600006.0
2007-05-08 12:35:00,1.9934,1.9934,1.9929,1.9929,681399992.0
2007-05-08 12:36:00,1.993,1.9931,1.99285,1.993,681399992.0
2007-05-08 12:37:00,1.9932,1.9932,1.9928,1.9928,1098100003.0
2007-05-08 12:38:00,1.9929,1.9929,1.9927,1.9928,736999992.0
2007-05-08 12:39:00,1.9929,1.9931,1.99285,1.993,975899994.0
2007-05-08 12:40:00,1.993,1.9931,1.9929,1.993,928699999.0
2007-05-08 12:41:00,1.993,1.9932,1.99285,1.9929,1650199992.0
2007-05-08 12:42:00,1.9929,1.99295,1.9927,1.9928,813899999.0
2007-05-08 12:43:00,1.993,1.9931,1.99295,1.9931,887699999.0
2007-05-08 12:44:00,1.9931,1.9931,1.99255,1.99255,1148500000.0
2007-05-08 12:45:00,1.9927,1.993,1.9926,1.993,1440599992.0
2007-05-08 12:46:00,1.9929,1.9929,1.9926,1.9927,1440599992.0
2007-05-08 12:47:00,1.9927,1.993,1.9927,1.9927,1915899999.0
2007-05-08 12:48:00,1.9928,1.9928,1.9923,1.9924,1915899999.0
2007-05-08 12:49:00,1.9923,1.9923,1.9918,1.9918,1915899999.0
2007-05-08 12:50:00,1.9917,1.992,1.9917,1.9918,1915899999.0
2007-05-08 12:51:00,1.9918,1.992,1.9918,1.9918,2031699985.0
2007-05-08 12:52:00,1.9918,1.9921,1.9917,1.99195,1905999995.0
2007-05-08 12:53:00,1.99195,1.9923,1.99195,1.9923,1581099997.0
2007-05-08 12:54:00,1.9922,1.9925,1.9922,1.9925,923799998.0
2007-05-08 12:55:00,1.9925,1.9926,1.9923,1.9923,2109399977.0
2007-05-08 12:56:00,1.9923,1.9924,1.9923,1.9924,972900001.0
2007-05-08 12:57:00,1.9924,1.9928,1.9924,1.9926,1108900003.0
2007-05-08 12:58:00,1.9926,1.9928,1.9926,1.9927,261900001.0
2007-05-08 12:59:00,1.9926,1.9927,1.99215,1.9922,1251000002.0
2007-05-08 13:00:00,1.9922,1.9923,1.99215,1.9923,924299988.0
2007-05-08 13:01:00,1.9923,1.9925,1.9922,1.9923,1324199999.0
2007-05-08 13:02:00,1.9923,1.9926,1.9923,1.9926,1575400006.0
2007-05-08 13:03:00,1.9926,1.9929,1.9926,1.9929,758000004.0
2007-05-08 13:04:00,1.9929,1.9931,1.9929,1.993,1256500004.0
2007-05-08 13:05:00,1.993,1.9932,1.99295,1.993,983300005.0
2007-05-08 13:06:00,1.99295,1.993,1.9928,1.9928,482500002.0
2007-05-08 13:07:00,1.9929,1.9929,1.99265,1.9928,586900002.0
2007-05-08 13:08:00,1.99275,1.9928,1.9926,1.9926,1391399992.0
2007-05-08 13:09:00,1.9926,1.9928,1.99255,1.9926,233000000.0
2007-05-08 13:10:00,1.9926,1.99265,1.9926,1.99265,398699994.0
2007-05-08 13:11:00,1.99265,1.9928,1.99255,1.9926,607200002.0
2007-05-08 13:12:00,1.9926,1.9927,1.9925,1.9927,1167200002.0
2007-05-08 13:13:00,1.9927,1.9928,1.99255,1.9926,750600000.0
2007-05-08 13:14:00,1.9926,1.9927,1.9925,1.9926,480800000.0
2007-05-08 13:15:00,1.9926,1.9926,1.9924,1.9926,1370000004.0
2007-05-08 13:16:00,1.9926,1.993,1.9926,1.9928,1558799996.0
2007-05-08 13:17:00,1.9929,1.993,1.9924,1.9925,1996699990.0
2007-05-08 13:18:00,1.9925,1.99255,1.9924,1.99255,1996699990.0
2007-05-08 13:19:00,1.99255,1.9928,1.9925,1.9928,1659000001.0
2007-05-08 13:20:00,1.9928,1.9929,1.9926,1.9928,917300000.0
2007-05-08 13:21:00,1.9928,1.9928,1.9925,1.9926,1277600005.0
2007-05-08 13:22:00,1.99255,1.9927,1.99245,1.9927,953100012.0
2007-05-08 13:23:00,1.99265,1.9929,1.99265,1.9928,1447199985.0
2007-05-08 13:24:00,1.9928,1.9929,1.9926,1.9928,1219100006.0
2007-05-08 13:25:00,1.9927,1.9931,1.99265,1.993,1397899996.0
2007-05-08 13:26:00,1.993,1.993,1.99285,1.9929,1142900019.0
2007-05-08 13:27:00,1.9929,1.9929,1.9925,1.9926,2110399997.0
2007-05-08 13:28:00,1.9925,1.9927,1.9925,1.9926,1630299990.0
2007-05-08 13:29:00,1.99255,1.9927,1.99245,1.9925,1376300004.0
2007-05-08 13:30:00,1.9925,1.9925,1.9923,1.9924,509000001.0
2007-05-08 13:31:00,1.9924,1.9926,1.9924,1.9924,702700006.0
2007-05-08 13:32:00,1.9924,1.9926,1.9924,1.9925,603299996.0
2007-05-08 13:33:00,1.9925,1.9928,1.9925,1.9927,1189400006.0
2007-05-08 13:34:00,1.9929,1.9929,1.9926,1.9926,199100000.0
2007-05-08 13:35:00,1.9926,1.9926,1.9926,1.9926,199100000.0
2007-05-08 13:36:00,1.9926,1.9928,1.9926,1.9927,765000002.0
2007-05-08 13:37:00,1.9928,1.9928,1.99265,1.99265,430199998.0
2007-05-08 13:38:00,1.99265,1.9928,1.99265,1.9928,696400000.0
2007-05-08 13:39:00,1.9928,1.9929,1.9928,1.9929,391300000.0
2007-05-08 13:40:00,1.9929,1.9929,1.9928,1.9928,644900001.0
2007-05-08 13:41:00,1.9928,1.9929,1.9928,1.9929,376900002.0
2007-05-08 13:42:00,1.993,1.993,1.9927,1.9927,1156699997.0
2007-05-08 13:43:00,1.9927,1.9928,1.9927,1.9927,338700002.0
2007-05-08 13:44:00,1.9927,1.993,1.9927,1.99285,423300000.0
2007-05-08 13:45:00,1.99285,1.9933,1.99285,1.9933,1427999998.0
2007-05-08 13:46:00,1.9934,1.9937,1.9933,1.9936,1475699997.0
2007-05-08 13:47:00,1.9936,1.9937,1.99325,1.99325,1475699997.0
2007-05-08 13:48:00,1.99325,1.9933,1.99305,1.9931,1032399999.0
2007-05-08 13:49:00,1.9931,1.9931,1.9929,1.993,527999999.0
2007-05-08 13:50:00,1.993,1.9931,1.99295,1.9931,930800009.0
2007-05-08 13:51:00,1.9931,1.9932,1.993,1.993,642700001.0
2007-05-08 13:52:00,1.9931,1.9931,1.99295,1.993,2113950003.0
2007-05-08 13:53:00,1.9931,1.9931,1.993,1.9931,1072399994.0
2007-05-08 13:54:00,1.9931,1.9932,1.993,1.9931,1072399994.0
2007-05-08 13:55:00,1.9931,1.9933,1.9931,1.9931,978100001.0
2007-05-08 13:56:00,1.9931,1.9932,1.99305,1.9931,1194799989.0
2007-05-08 13:57:00,1.9931,1.9932,1.99305,1.99305,1117099992.0
2007-05-08 13:58:00,1.993,1.993,1.9925,1.9925,2082199996.0
2007-05-08 13:59:00,1.9926,1.9928,1.9925,1.99255,2082199996.0
2007-05-08 14:00:00,1.9926,1.9929,1.9925,1.9928,1062299998.0
2007-05-08 14:01:00,1.99285,1.9929,1.9927,1.99275,1062299998.0
2007-05-08 14:02:00,1.99275,1.9928,1.99265,1.9928,1236699999.0
2007-05-08 14:03:00,1.9928,1.993,1.9926,1.99265,1141100007.0
2007-05-08 14:04:00,1.99265,1.9931,1.99265,1.993,2062900007.0
2007-05-08 14:05:00,1.9929,1.9932,1.9929,1.993,1133199998.0
2007-05-08 14:06:00,1.9931,1.9932,1.993,1.9932,1133199998.0
2007-05-08 14:07:00,1.9933,1.9933,1.9928,1.9931,1133199998.0
2007-05-08 14:08:00,1.9931,1.9932,1.99305,1.9931,1133199998.0
2007-05-08 14:09:00,1.9931,1.9933,1.9931,1.9932,103600000.0
2007-05-08 14:10:00,1.9932,1.9933,1.9931,1.9933,630300004.0
2007-05-08 14:11:00,1.9933,1.9935,1.9933,1.9933,1144600001.0
2007-05-08 14:12:00,1.9933,1.9934,1.9933,1.9933,1504999989.0
2007-05-08 14:13:00,1.9933,1.9934,1.9933,1.9934,417600000.0
2007-05-08 14:14:00,1.9932,1.9934,1.9932,1.9932,1168900003.0
2007-05-08 14:15:00,1.9932,1.9932,1.993,1.9931,1168900003.0
2007-05-08 14:16:00,1.9931,1.9932,1.993,1.99315,1193799998.0
2007-05-08 14:17:00,1.9932,1.9932,1.9931,1.9931,989600003.0
2007-05-08 14:18:00,1.9931,1.9932,1.99305,1.9931,1802800019.0
2007-05-08 14:19:00,1.9931,1.9934,1.9931,1.9933,1901599994.0
2007-05-08 14:20:00,1.9932,1.9934,1.9927,1.9928,818400006.0
2007-05-08 14:21:00,1.9929,1.9929,1.9927,1.9928,818400006.0
2007-05-08 14:22:00,1.99275,1.993,1.99275,1.9928,818400006.0
2007-05-08 14:23:00,1.9928,1.993,1.9928,1.9929,784000001.0
2007-05-08 14:24:00,1.993,1.9931,1.99285,1.9931,1247099994.0
2007-05-08 14:25:00,1.9931,1.9932,1.993,1.9932,542899995.0
2007-05-08 14:26:00,1.9931,1.9932,1.9931,1.9932,542899995.0
2007-05-08 14:27:00,1.9933,1.9934,1.9932,1.9932,542899995.0
2007-05-08 14:28:00,1.9933,1.9936,1.9933,1.9935,542899995.0
2007-05-08 14:29:00,1.9936,1.9936,1.9932,1.9932,542899995.0
2007-05-08 14:30:00,1.9933,1.9933,1.99315,1.9933,542899995.0
2007-05-08 14:31:00,1.99325,1.9935,1.99325,1.9934,1632000006.0
2007-05-08 14:32:00,1.99335,1.99355,1.9933,1.99345,1602099994.0
2007-05-08 14:33:00,1.9934,1.9935,1.993,1.9931,1475800008.0
2007-05-08 14:34:00,1.9931,1.9932,1.99275,1.99275,1475800008.0
2007-05-08 14:35:00,1.9927,1.9927,1.9925,1.9925,1177099994.0
2007-05-08 14:36:00,1.9926,1.9927,1.9925,1.9925,1177099994.0
2007-05-08 14:37:00,1.99255,1.99265,1.99245,1.99265,1177099994.0
2007-05-08 14:38:00,1.9926,1.9928,1.9926,1.9928,1548300005.0
2007-05-08 14:39:00,1.9928,1.9929,1.9926,1.9927,1276150000.0
2007-05-08 14:40:00,1.99265,1.9927,1.9926,1.9927,920900003.0
2007-05-08 14:41:00,1.9926,1.9926,1.9926,1.9926,221900000.0
2007-05-08 14:42:00,1.9925,1.9925,1.9925,1.9925,221900000.0
2007-05-08 14:43:00,1.9925,1.9925,1.99235,1.99235,221900000.0
2007-05-08 14:44:00,1.9924,1.9924,1.9922,1.9923,2123799982.0
2007-05-08 14:45:00,1.9924,1.9926,1.9923,1.99245,2123799982.0
2007-05-08 14:46:00,1.99245,1.9926,1.99245,1.9926,1992899978.0
2007-05-08 14:47:00,1.9926,1.9927,1.99245,1.9927,1613300004.0
2007-05-08 14:48:00,1.9927,1.9928,1.99265,1.99265,1822999990.0
2007-05-08 14:49:00,1.9926,1.9928,1.9925,1.9927,1191899999.0
2007-05-08 14:50:00,1.9926,1.9929,1.9925,1.9929,1191899999.0
2007-05-08 14:51:00,1.9928,1.993,1.9928,1.9928,1191899999.0
2007-05-08 14:52:00,1.99285,1.9929,1.9926,1.9927,1191899999.0
2007-05-08 14:53:00,1.9926,1.9928,1.9926,1.9926,1375899993.0
2007-05-08 14:54:00,1.99265,1.9928,1.9925,1.9926,1375899993.0
2007-05-08 14:55:00,1.9926,1.9926,1.9925,1.9925,1885099996.0
2007-05-08 14:56:00,1.9924,1.9924,1.9923,1.9924,1885099996.0
2007-05-08 14:57:00,1.9924,1.9925,1.99225,1.9923,1885099996.0
2007-05-08 14:58:00,1.9923,1.9926,1.9923,1.9925,1358699998.0
2007-05-08 14:59:00,1.9925,1.9926,1.9923,1.9926,1319600001.0
2007-05-08 15:00:00,1.9926,1.9926,1.9924,1.9925,420400002.0
2007-05-08 15:01:00,1.9925,1.99255,1.9924,1.9925,811699997.0
2007-05-08 15:02:00,1.9925,1.9927,1.99245,1.9926,565599999.0
2007-05-08 15:03:00,1.9926,1.9927,1.9925,1.9927,162800000.0
2007-05-08 15:04:00,1.9927,1.9929,1.99255,1.9928,1257700000.0
2007-05-08 15:05:00,1.9928,1.9929,1.9928,1.9928,1261720002.0
2007-05-08 15:06:00,1.9928,1.9929,1.9928,1.9929,733640005.0
2007-05-08 15:07:00,1.9929,1.993,1.9928,1.99285,1478100001.0
2007-05-08 15:08:00,1.9929,1.9929,1.9928,1.99285,266000000.0
2007-05-08 15:09:00,1.9929,1.9929,1.9927,1.9927,480000000.0
2007-05-08 15:10:00,1.9927,1.9929,1.99265,1.9929,474700004.0
2007-05-08 15:11:00,1.9929,1.993,1.9929,1.9929,2027699999.0
2007-05-08 15:12:00,1.993,1.9932,1.99295,1.9932,2027699999.0
2007-05-08 15:13:00,1.9931,1.9931,1.993,1.9931,1925499999.0
2007-05-08 15:14:00,1.993,1.9931,1.993,1.993,1925499999.0
2007-05-08 15:15:00,1.993,1.9931,1.993,1.993,892268017.0
2007-05-08 15:16:00,1.993,1.9931,1.993,1.9931,1920600030.0
2007-05-08 15:17:00,1.9931,1.9932,1.9931,1.9932,355600000.0
2007-05-08 15:18:00,1.9932,1.9932,1.9931,1.9931,1274600002.0
2007-05-08 15:19:00,1.99305,1.9932,1.993,1.993,1274600002.0
2007-05-08 15:20:00,1.9932,1.9932,1.993,1.9931,1104699990.0
2007-05-08 15:21:00,1.9931,1.9931,1.993,1.9931,1310399973.0
2007-05-08 15:22:00,1.993,1.9931,1.9928,1.9931,1274399993.0
2007-05-08 15:23:00,1.9931,1.9931,1.99295,1.9931,1274399993.0
2007-05-08 15:24:00,1.9931,1.9933,1.99305,1.9932,1293399998.0
2007-05-08 15:25:00,1.9932,1.9933,1.99315,1.9932,1341100000.0
2007-05-08 15:26:00,1.9932,1.9932,1.99305,1.99315,1267200001.0
2007-05-08 15:27:00,1.99315,1.9932,1.99315,1.9932,152700000.0
2007-05-08 15:28:00,1.9932,1.9932,1.9931,1.9931,366499999.0
2007-05-08 15:29:00,1.9932,1.9932,1.9931,1.9932,456900004.0
2007-05-08 15:30:00,1.9932,1.9932,1.99305,1.99315,737199999.0
2007-05-08 15:31:00,1.9932,1.9932,1.993,1.993,441600000.0
2007-05-08 15:32:00,1.993,1.9931,1.99295,1.993,1373699992.0
2007-05-08 15:33:00,1.993,1.9931,1.9929,1.9929,732400001.0
2007-05-08 15:34:00,1.9929,1.9929,1.99265,1.9928,1727499996.0
2007-05-08 15:35:00,1.9926,1.9927,1.9925,1.9926,1871599990.0
2007-05-08 15:36:00,1.9927,1.9927,1.9926,1.9926,1871599990.0
2007-05-08 15:37:00,1.9926,1.9929,1.99255,1.9928,1871599990.0
2007-05-08 15:38:00,1.9928,1.9931,1.9927,1.993,401400000.0
2007-05-08 15:39:00,1.9931,1.9932,1.993,1.9932,401400000.0
2007-05-08 15:40:00,1.9931,1.9933,1.9931,1.9933,401400000.0
2007-05-08 15:41:00,1.9933,1.9933,1.99325,1.9933,401400000.0
2007-05-08 15:42:00,1.99325,1.9933,1.9932,1.99325,557999999.0
2007-05-08 15:43:00,1.9933,1.9933,1.99315,1.9932,550999999.0
2007-05-08 15:44:00,1.9931,1.9932,1.993,1.9931,1990600003.0
2007-05-08 15:45:00,1.99315,1.9932,1.99295,1.99305,1990600003.0
2007-05-08 15:46:00,1.99305,1.9933,1.99305,1.9933,2097100008.0
2007-05-08 15:47:00,1.9933,1.9933,1.9932,1.99325,1084799996.0
2007-05-08 15:48:00,1.9933,1.9933,1.99315,1.99315,1051099997.0
2007-05-08 15:49:00,1.9932,1.9933,1.9931,1.9932,609000000.0
2007-05-08 15:50:00,1.9932,1.9933,1.9931,1.9932,344400001.0
2007-05-08 15:51:00,1.9932,1.9932,1.9931,1.9932,515900000.0
2007-05-08 15:52:00,1.9932,1.9932,1.9928,1.9929,1072099997.0
2007-05-08 15:53:00,1.9929,1.993,1.9928,1.9929,1591400004.0
2007-05-08 15:54:00,1.993,1.993,1.9929,1.9929,289900000.0
2007-05-08 15:55:00,1.9929,1.9929,1.9928,1.9928,289900000.0
2007-05-08 15:56:00,1.9927,1.9933,1.9925,1.9932,1692600007.0
2007-05-08 15:57:00,1.9933,1.9933,1.993,1.9932,1692600007.0
2007-05-08 15:58:00,1.9932,1.9933,1.9931,1.99315,1692600007.0
2007-05-08 15:59:00,1.9933,1.9934,1.9931,1.9934,1639399998.0
2007-05-08 16:00:00,1.9933,1.9934,1.9931,1.9933,1639399998.0
2007-05-08 16:01:00,1.9933,1.9934,1.9931,1.9932,1653500003.0
2007-05-08 16:02:00,1.9933,1.9934,1.9932,1.9932,1831900003.0
2007-05-08 16:03:00,1.9933,1.9936,1.9933,1.9935,1831900003.0
2007-05-08 16:04:00,1.9936,1.9937,1.9935,1.9936,1831900003.0
2007-05-08 16:05:00,1.9937,1.9937,1.9935,1.9935,1831900003.0
2007-05-08 16:06:00,1.9935,1.9935,1.9934,1.9934,1831900003.0
2007-05-08 16:07:00,1.9934,1.9937,1.9934,1.9937,2011000003.0
2007-05-08 16:08:00,1.9937,1.9938,1.99345,1.9935,2011000003.0
2007-05-08 16:09:00,1.9935,1.9942,1.9935,1.9942,1742499994.0
2007-05-08 16:10:00,1.9942,1.99425,1.99365,1.99375,1742499994.0
2007-05-08 16:11:00,1.9937,1.9938,1.99345,1.9938,1978399998.0
2007-05-08 16:12:00,1.9937,1.9938,1.9929,1.9929,2108499997.0
2007-05-08 16:13:00,1.9931,1.9933,1.9922,1.9926,2108499997.0
2007-05-08 16:14:00,1.9927,1.9927,1.9916,1.9918,2055700016.0
2007-05-08 16:15:00,1.9919,1.9927,1.9919,1.9927,2055700016.0
2007-05-08 16:16:00,1.9926,1.9928,1.9917,1.9918,2055700016.0
2007-05-08 16:17:00,1.9916,1.992,1.9905,1.9905,2055700016.0
2007-05-08 16:18:00,1.9906,1.9907,1.9904,1.9906,2055700016.0
2007-05-08 16:19:00,1.9907,1.9908,1.9905,1.9906,2055700016.0
2007-05-08 16:20:00,1.9907,1.9908,1.9897,1.9897,2055700016.0
2007-05-08 16:21:00,1.9898,1.9898,1.9894,1.9895,2055700016.0
2007-05-08 16:22:00,1.9896,1.9897,1.9891,1.9894,2055700016.0
2007-05-08 16:23:00,1.9895,1.99,1.9895,1.9898,2055700016.0
2007-05-08 16:24:00,1.9899,1.9902,1.9899,1.9902,2055700016.0
2007-05-08 16:25:00,1.9903,1.9903,1.9902,1.9903,2055700016.0
2007-05-08 16:26:00,1.9902,1.9903,1.9896,1.9897,2055700016.0
2007-05-08 16:27:00,1.9898,1.9898,1.9894,1.9894,2055700016.0
2007-05-08 16:29:00,1.99,1.9901,1.98985,1.9901,2055700016.0
2007-05-08 16:30:00,1.9895,1.99,1.9895,1.9899,1466300012.0
2007-05-08 16:31:00,1.99,1.9903,1.99,1.9901,1466300012.0
2007-05-08 16:32:00,1.99,1.99,1.99,1.99,1466300012.0
2007-05-08 16:33:00,1.9899,1.99,1.9897,1.9898,1466300012.0
2007-05-08 16:34:00,1.9897,1.9898,1.9897,1.9898,1466300012.0
2007-05-08 16:35:00,1.9899,1.9899,1.9897,1.9898,1466300012.0
2007-05-08 16:36:00,1.9898,1.9898,1.98965,1.9897,1466300012.0
2007-05-08 16:37:00,1.9898,1.9899,1.98975,1.98975,670399995.0
2007-05-08 16:38:00,1.9897,1.9898,1.9894,1.9894,2010600008.0
2007-05-08 16:39:00,1.98935,1.9897,1.98935,1.98935,2010600008.0
2007-05-08 16:40:00,1.9893,1.9897,1.9893,1.9896,1971800001.0
2007-05-08 16:41:00,1.9897,1.9897,1.9896,1.9896,1971800001.0
2007-05-08 16:42:00,1.9897,1.9899,1.9896,1.9897,1971800001.0
2007-05-08 16:43:00,1.9896,1.9898,1.9896,1.9898,1971800001.0
2007-05-08 16:44:00,1.9899,1.9899,1.9896,1.9898,1971800001.0
2007-05-08 16:45:00,1.9897,1.9898,1.9896,1.9897,1971800001.0
2007-05-08 16:46:00,1.9898,1.9899,1.9897,1.98985,1971800001.0
2007-05-08 16:47:00,1.9897,1.9899,1.9897,1.9899,1588699997.0
2007-05-08 16:48:00,1.98995,1.9901,1.98995,1.98995,1588699997.0
2007-05-08 16:49:00,1.99,1.99025,1.98995,1.99025,1272800002.0
2007-05-08 16:50:00,1.99025,1.99025,1.99005,1.99005,1391700000.0
2007-05-08 16:51:00,1.9901,1.9905,1.9899,1.9905,2019700011.0
2007-05-08 16:52:00,1.99045,1.9907,1.99025,1.9903,2019700011.0
2007-05-08 16:53:00,1.9903,1.9903,1.9901,1.9902,1695700003.0
2007-05-08 16:54:00,1.9901,1.9901,1.99,1.99,1477900001.0
2007-05-08 16:55:00,1.9899,1.9901,1.9898,1.9899,1477900001.0
2007-05-08 16:56:00,1.99,1.99,1.9899,1.99,1477900001.0
2007-05-08 16:57:00,1.9901,1.9902,1.99005,1.99015,1477900001.0
2007-05-08 16:58:00,1.9902,1.9904,1.99,1.9901,2094000011.0
2007-05-08 16:59:00,1.9902,1.9903,1.99,1.9902,2094000011.0
2007-05-08 17:00:00,1.9902,1.9906,1.9902,1.9905,2094000011.0
2007-05-08 17:01:00,1.9903,1.9904,1.9901,1.9903,1344300001.0
2007-05-08 17:02:00,1.9904,1.9907,1.99035,1.99065,1344300001.0
2007-05-08 17:03:00,1.99065,1.9907,1.99045,1.99055,602100001.0
2007-05-08 17:04:00,1.9906,1.9907,1.99045,1.99055,850900004.0
2007-05-08 17:05:00,1.9905,1.9906,1.99035,1.99035,1693799998.0
2007-05-08 17:06:00,1.9903,1.9904,1.9903,1.9904,1053600002.0
2007-05-08 17:07:00,1.99035,1.9904,1.9903,1.9903,1053600002.0
2007-05-08 17:08:00,1.9903,1.9904,1.99015,1.9902,800899998.0
2007-05-08 17:09:00,1.9902,1.9903,1.99015,1.9902,933199998.0
2007-05-08 17:10:00,1.9902,1.9902,1.99005,1.99005,607000000.0
2007-05-08 17:11:00,1.99005,1.99015,1.98995,1.98995,411100000.0
2007-05-08 17:12:00,1.98995,1.99015,1.98995,1.99,1364699994.0
2007-05-08 17:13:00,1.99,1.9902,1.98995,1.99,917399999.0
2007-05-08 17:14:00,1.9902,1.9902,1.99005,1.99015,1358399994.0
2007-05-08 17:15:00,1.99015,1.99025,1.9901,1.9902,1178700000.0
2007-05-08 17:16:00,1.99015,1.9904,1.99015,1.9904,278100000.0
2007-05-08 17:17:00,1.9904,1.9904,1.9903,1.9904,1485200004.0
2007-05-08 17:18:00,1.9904,1.9904,1.9901,1.9902,2105199995.0
2007-05-08 17:19:00,1.9901,1.9901,1.99,1.9901,646400000.0
2007-05-08 17:20:00,1.9902,1.9904,1.9901,1.9904,646400000.0
2007-05-08 17:21:00,1.9904,1.9906,1.99035,1.99045,646400000.0
2007-05-08 17:22:00,1.99045,1.9907,1.99045,1.9907,264300000.0
2007-05-08 17:23:00,1.9907,1.9907,1.99045,1.9907,1960400001.0
2007-05-08 17:24:00,1.9906,1.9908,1.9905,1.9906,1972400001.0
2007-05-08 17:25:00,1.9906,1.9907,1.99055,1.9907,1972400001.0
2007-05-08 17:26:00,1.9907,1.9908,1.9906,1.9906,1355299998.0
2007-05-08 17:27:00,1.9907,1.9909,1.9906,1.9907,1355299998.0
2007-05-08 17:28:00,1.9906,1.9908,1.9906,1.9907,1355299998.0
2007-05-08 17:29:00,1.9908,1.9908,1.9904,1.9906,1355299998.0
2007-05-08 17:30:00,1.9906,1.99065,1.99025,1.9903,1355299998.0
2007-05-08 17:31:00,1.9902,1.9904,1.9901,1.9902,1415299999.0
2007-05-08 17:32:00,1.9903,1.9905,1.99025,1.9905,1415299999.0
2007-05-08 17:33:00,1.9905,1.9907,1.99035,1.9905,1142599999.0
2007-05-08 17:34:00,1.9905,1.9906,1.9904,1.99055,1099200002.0
2007-05-08 17:35:00,1.9906,1.9907,1.99045,1.99045,1402999995.0
2007-05-08 17:36:00,1.9905,1.99065,1.99045,1.9906,1651700004.0
2007-05-08 17:37:00,1.9906,1.99065,1.99035,1.99035,788800000.0
2007-05-08 17:38:00,1.99035,1.9904,1.99035,1.9904,256800000.0
2007-05-08 17:39:00,1.9904,1.9905,1.9903,1.99035,787100001.0
2007-05-08 17:40:00,1.9904,1.99045,1.99035,1.9904,1656899999.0
2007-05-08 17:41:00,1.9903,1.9904,1.9903,1.9903,605299996.0
2007-05-08 17:42:00,1.9904,1.9904,1.9903,1.9904,605299996.0
2007-05-08 17:43:00,1.99035,1.99035,1.99035,1.99035,605299996.0
2007-05-08 17:44:00,1.99035,1.99045,1.99035,1.99035,417299997.0
2007-05-08 17:45:00,1.9903,1.9904,1.9903,1.9904,2017299992.0
2007-05-08 17:46:00,1.9903,1.9903,1.9902,1.9902,2017299992.0
2007-05-08 17:47:00,1.99015,1.99025,1.99,1.99,2017299992.0
2007-05-08 17:48:00,1.99,1.9901,1.98985,1.9899,1777499993.0
2007-05-08 17:49:00,1.9899,1.9901,1.9898,1.99005,1068800003.0
2007-05-08 17:50:00,1.99005,1.9902,1.99,1.9902,1030800000.0
2007-05-08 17:51:00,1.9902,1.9902,1.9898,1.99,1599700002.0
2007-05-08 17:52:00,1.99,1.9901,1.9898,1.9898,949599998.0
2007-05-08 17:53:00,1.9898,1.9901,1.9898,1.98985,1316700002.0
2007-05-08 17:54:00,1.98985,1.9899,1.9898,1.9898,127100001.0
2007-05-08 17:55:00,1.98985,1.99,1.9898,1.99,230599999.0
2007-05-08 17:56:00,1.9899,1.99005,1.98985,1.98995,1501699994.0
2007-05-08 17:57:00,1.9899,1.99005,1.9899,1.99,402999998.0
2007-05-08 17:58:00,1.99,1.9901,1.9899,1.99,1018100000.0
2007-05-08 17:59:00,1.99,1.99,1.9899,1.99,544399998.0
2007-05-08 18:00:00,1.99,1.99,1.9899,1.9899,883399982.0
2007-05-08 18:01:00,1.9899,1.99,1.9898,1.9899,553099999.0
2007-05-08 18:02:00,1.9899,1.9899,1.9897,1.98975,1273399992.0
2007-05-08 18:03:00,1.98975,1.9899,1.98975,1.9898,492699998.0
2007-05-08 18:04:00,1.9898,1.99,1.9898,1.98985,803399995.0
2007-05-08 18:05:00,1.98985,1.99,1.98985,1.98995,973199998.0
2007-05-08 18:06:00,1.99,1.9901,1.98995,1.9901,666900000.0
2007-05-08 18:07:00,1.99005,1.9903,1.98995,1.99015,1445699998.0
2007-05-08 18:08:00,1.9901,1.9902,1.98985,1.98995,1274799986.0
2007-05-08 18:09:00,1.98995,1.99,1.9898,1.9899,924899984.0
2007-05-08 18:10:00,1.9899,1.99,1.9899,1.99,743200002.0
2007-05-08 18:11:00,1.9899,1.99,1.9898,1.99,700800000.0
2007-05-08 18:12:00,1.99,1.99,1.9898,1.9899,697699998.0
2007-05-08 18:13:00,1.9897,1.9897,1.9893,1.9895,1398100005.0
2007-05-08 18:14:00,1.98945,1.9896,1.98945,1.9895,1398100005.0
2007-05-08 18:15:00,1.98945,1.9896,1.98945,1.98955,1684399992.0
2007-05-08 18:16:00,1.98955,1.9896,1.9893,1.9894,403900001.0
2007-05-08 18:17:00,1.9894,1.9895,1.9894,1.9895,498999995.0
2007-05-08 18:18:00,1.9895,1.98955,1.9894,1.9895,1093500004.0
2007-05-08 18:19:00,1.9895,1.9896,1.9895,1.9896,1834500004.0
2007-05-08 18:20:00,1.9896,1.9898,1.98955,1.9897,1184799997.0
2007-05-08 18:21:00,1.9897,1.9897,1.9894,1.9895,1401200002.0
2007-05-08 18:22:00,1.9895,1.9895,1.9894,1.98945,1246300005.0
2007-05-08 18:23:00,1.98945,1.9896,1.98945,1.98955,826699998.0
2007-05-08 18:24:00,1.98955,1.9896,1.98945,1.9895,1988699997.0
2007-05-08 18:25:00,1.98945,1.9896,1.98945,1.9895,891099998.0
2007-05-08 18:26:00,1.9895,1.9896,1.9895,1.9896,1278300011.0
2007-05-08 18:27:00,1.9897,1.9899,1.9896,1.9897,554500000.0
2007-05-08 18:28:00,1.9898,1.9898,1.9897,1.9897,554500000.0
2007-05-08 18:29:00,1.9897,1.9899,1.9897,1.9899,823899998.0
2007-05-08 18:30:00,1.9899,1.99,1.98985,1.9899,856800001.0
2007-05-08 18:31:00,1.9899,1.99,1.98985,1.98985,460199999.0
2007-05-08 18:32:00,1.98985,1.9899,1.9898,1.98985,527200003.0
2007-05-08 18:33:00,1.9899,1.99,1.9898,1.99,784599999.0
2007-05-08 18:34:00,1.99,1.99,1.9899,1.99,1064299999.0
2007-05-08 18:35:00,1.99,1.99,1.98985,1.9899,441499997.0
2007-05-08 18:36:00,1.9899,1.99,1.9899,1.99,150400000.0
2007-05-08 18:37:00,1.9899,1.99,1.9899,1.99,511399999.0
2007-05-08 18:38:00,1.99,1.9901,1.9899,1.9901,1085600001.0
2007-05-08 18:39:00,1.9901,1.9901,1.9901,1.9901,465000000.0
2007-05-08 18:40:00,1.9901,1.9902,1.9901,1.9901,618900000.0
2007-05-08 18:41:00,1.9901,1.9902,1.99005,1.9901,729900001.0
2007-05-08 18:42:00,1.9901,1.9902,1.9901,1.9902,650100000.0
2007-05-08 18:43:00,1.9902,1.9903,1.9901,1.9902,880999998.0
2007-05-08 18:44:00,1.9902,1.9902,1.99,1.99,821799999.0
2007-05-08 18:45:00,1.99,1.99,1.99,1.99,76800000.0
2007-05-08 18:46:00,1.99,1.99,1.9898,1.9898,278800000.0
2007-05-08 18:47:00,1.9898,1.9898,1.9897,1.9897,999299999.0
2007-05-08 18:48:00,1.9897,1.9899,1.9896,1.9897,687699997.0
2007-05-08 18:49:00,1.9897,1.9897,1.9895,1.9895,573299997.0
2007-05-08 18:50:00,1.9895,1.9895,1.98925,1.9893,870800009.0
2007-05-08 18:51:00,1.9893,1.9893,1.9891,1.9892,884000007.0
2007-05-08 18:52:00,1.9892,1.9892,1.98905,1.9891,1438799995.0
2007-05-08 18:53:00,1.9892,1.9894,1.98915,1.9893,1093699999.0
2007-05-08 18:54:00,1.9893,1.9893,1.98915,1.9893,833099996.0
2007-05-08 18:55:00,1.9893,1.9893,1.9891,1.9892,510099997.0
2007-05-08 18:56:00,1.9892,1.9892,1.98905,1.9892,677399998.0
2007-05-08 18:57:00,1.9891,1.9892,1.98905,1.98915,1422400009.0
2007-05-08 18:58:00,1.98915,1.9894,1.98915,1.9893,1159099993.0
2007-05-08 18:59:00,1.9894,1.9897,1.9894,1.9897,989899997.0
2007-05-08 19:00:00,1.9897,1.9897,1.9894,1.98945,989899997.0
2007-05-08 19:01:00,1.98945,1.9898,1.98945,1.98965,1988999994.0
2007-05-08 19:02:00,1.9896,1.9897,1.9896,1.9897,1023600005.0
2007-05-08 19:03:00,1.9897,1.9898,1.98955,1.9896,861399999.0
2007-05-08 19:04:00,1.9896,1.98965,1.98955,1.9896,593099998.0
2007-05-08 19:05:00,1.9896,1.98965,1.98945,1.98945,1113999993.0
2007-05-08 19:06:00,1.98945,1.9895,1.98945,1.9895,1904500005.0
2007-05-08 19:07:00,1.9895,1.9895,1.9895,1.9895,835800001.0
2007-05-08 19:08:00,1.9895,1.9896,1.98945,1.9896,1580100004.0
2007-05-08 19:09:00,1.9896,1.98965,1.98945,1.9896,547800002.0
2007-05-08 19:10:00,1.98965,1.9898,1.98955,1.98965,944800005.0
2007-05-08 19:11:00,1.9897,1.9899,1.98965,1.9898,1055800000.0
2007-05-08 19:12:00,1.9898,1.9901,1.9898,1.9901,703999997.0
2007-05-08 19:13:00,1.99,1.9901,1.98995,1.98995,1653399980.0
2007-05-08 19:14:00,1.98995,1.99,1.98995,1.99,2128300017.0
2007-05-08 19:15:00,1.99,1.9901,1.9898,1.9898,807099998.0
2007-05-08 19:16:00,1.9898,1.98995,1.98975,1.9898,807099998.0
2007-05-08 19:17:00,1.9898,1.9899,1.9897,1.9897,1085899970.0
2007-05-08 19:18:00,1.9897,1.9897,1.9895,1.9896,1569099999.0
2007-05-08 19:19:00,1.9896,1.9898,1.98955,1.9897,1569099999.0
2007-05-08 19:20:00,1.9897,1.9898,1.9897,1.9898,825599993.0
2007-05-08 19:21:00,1.9897,1.9898,1.98965,1.9898,825599993.0
2007-05-08 19:22:00,1.9898,1.9898,1.9897,1.9897,505899999.0
2007-05-08 19:23:00,1.98975,1.98985,1.98975,1.98975,75800000.0
2007-05-08 19:24:00,1.98975,1.9898,1.9897,1.9897,627199998.0
2007-05-08 19:25:00,1.9897,1.9899,1.9897,1.9899,325899997.0
2007-05-08 19:26:00,1.98985,1.9899,1.98985,1.98985,120900000.0
2007-05-08 19:27:00,1.98985,1.98985,1.9897,1.9897,65300000.0
2007-05-08 19:28:00,1.9897,1.9897,1.98955,1.9896,730000002.0
2007-05-08 19:29:00,1.98955,1.9897,1.98955,1.9897,401800001.0
2007-05-08 19:30:00,1.9896,1.9897,1.9896,1.9897,605699996.0
2007-05-08 19:31:00,1.9897,1.9897,1.9897,1.9897,263700000.0
2007-05-08 19:32:00,1.9897,1.9899,1.9897,1.9897,553200006.0
2007-05-08 19:33:00,1.9897,1.9898,1.98965,1.98975,1505899997.0
2007-05-08 19:34:00,1.98975,1.9898,1.98975,1.9898,97800000.0
2007-05-08 19:35:00,1.9898,1.9899,1.9898,1.98985,449799998.0
2007-05-08 19:36:00,1.9895,1.9897,1.9893,1.9893,1305699988.0
2007-05-08 19:37:00,1.9894,1.9895,1.98925,1.9894,1305699988.0
2007-05-08 19:38:00,1.9894,1.9894,1.98915,1.9892,1184200000.0
2007-05-08 19:39:00,1.9891,1.9893,1.989,1.9893,1772899995.0
2007-05-08 19:40:00,1.9893,1.9893,1.9891,1.9892,1772899995.0
2007-05-08 19:41:00,1.9892,1.9893,1.98915,1.98915,1286199982.0
2007-05-08 19:42:00,1.9893,1.9894,1.9892,1.9894,1749399984.0
2007-05-08 19:43:00,1.9894,1.9894,1.9893,1.9893,1749399984.0
2007-05-08 19:44:00,1.9893,1.9893,1.9892,1.9892,638099995.0
2007-05-08 19:45:00,1.9892,1.9893,1.9891,1.98915,1329300004.0
2007-05-08 19:46:00,1.989,1.9891,1.9879,1.9881,2106399993.0
2007-05-08 19:47:00,1.9881,1.9884,1.98805,1.9882,2106399993.0
2007-05-08 19:48:00,1.9882,1.9884,1.98805,1.9883,772300001.0
2007-05-08 19:49:00,1.9883,1.9884,1.9881,1.9881,1354199993.0
2007-05-08 19:50:00,1.9883,1.9883,1.988,1.9881,1053999999.0
2007-05-08 19:51:00,1.988,1.9881,1.98795,1.9881,1053999999.0
2007-05-08 19:52:00,1.9881,1.9882,1.98805,1.98805,618600001.0
2007-05-08 19:53:00,1.98805,1.98815,1.98805,1.98805,879800005.0
2007-05-08 19:54:00,1.98805,1.9882,1.98795,1.9882,1140899999.0
2007-05-08 19:55:00,1.9882,1.9882,1.98805,1.98815,533800003.0
2007-05-08 19:56:00,1.9882,1.9884,1.98815,1.98825,1417900012.0
2007-05-08 19:57:00,1.98825,1.9884,1.98825,1.9884,821999996.0
2007-05-08 19:58:00,1.98835,1.9885,1.98835,1.9885,480100000.0
2007-05-08 19:59:00,1.9885,1.9885,1.98835,1.9885,701400009.0
2007-05-08 20:00:00,1.98845,1.9887,1.98845,1.9886,1320000003.0
2007-05-08 20:01:00,1.9886,1.9887,1.98855,1.9886,1172900006.0
2007-05-08 20:02:00,1.9886,1.9886,1.9884,1.9885,1787400015.0
2007-05-08 20:03:00,1.9886,1.9886,1.9886,1.9886,1112200002.0
2007-05-08 20:04:00,1.9886,1.9887,1.98855,1.9887,1112200002.0
2007-05-08 20:05:00,1.9887,1.989,1.9887,1.9889,872337502.0
2007-05-08 20:06:00,1.9889,1.9889,1.98865,1.98865,1864699998.0
2007-05-08 20:07:00,1.98865,1.9887,1.9886,1.98865,546400003.0
2007-05-08 20:08:00,1.98865,1.9888,1.98855,1.9888,529599999.0
2007-05-08 20:09:00,1.9888,1.9889,1.9888,1.9889,764600003.0
2007-05-08 20:10:00,1.9889,1.989,1.9887,1.9888,1843100000.0
2007-05-08 20:11:00,1.9887,1.989,1.9887,1.989,1112099999.0
2007-05-08 20:12:00,1.989,1.9892,1.9889,1.98915,1689300009.0
2007-05-08 20:13:00,1.9892,1.9892,1.9891,1.9892,237600002.0
2007-05-08 20:14:00,1.9892,1.9893,1.9892,1.9892,1517899997.0
2007-05-08 20:15:00,1.9892,1.9893,1.9888,1.9888,1498900001.0
2007-05-08 20:16:00,1.9888,1.989,1.9888,1.9888,2129100001.0
2007-05-08 20:17:00,1.9888,1.98885,1.9887,1.9888,1081000007.0
2007-05-08 20:18:00,1.98875,1.989,1.98875,1.9889,499100001.0
2007-05-08 20:19:00,1.9889,1.9889,1.9887,1.9888,2012799995.0
2007-05-08 20:20:00,1.9888,1.98885,1.9886,1.9888,1329899994.0
2007-05-08 20:21:00,1.9888,1.9889,1.98875,1.98885,929099998.0
2007-05-08 20:22:00,1.98885,1.9889,1.9888,1.9889,312999999.0
2007-05-08 20:23:00,1.9889,1.9889,1.98885,1.9889,647500001.0
2007-05-08 20:24:00,1.9889,1.9889,1.9888,1.9888,145700000.0
2007-05-08 20:25:00,1.98885,1.98885,1.98885,1.98885,22400000.0
2007-05-08 20:26:00,1.98885,1.9889,1.9888,1.9889,55700000.0
2007-05-08 20:27:00,1.9889,1.9889,1.9889,1.9889,234300000.0
2007-05-08 20:28:00,1.98885,1.9889,1.9888,1.98885,359000000.0
2007-05-08 20:29:00,1.98885,1.9889,1.9888,1.9888,662399998.0
2007-05-08 20:30:00,1.9888,1.9889,1.98875,1.9889,1534800001.0
2007-05-08 20:31:00,1.9888,1.9888,1.9887,1.9887,1895499991.0
2007-05-08 20:33:00,1.9887,1.9887,1.98855,1.9887,1087500004.0
2007-05-08 20:34:00,1.9886,1.9887,1.9886,1.9887,126099999.0
2007-05-08 20:35:00,1.9887,1.9889,1.9886,1.9887,1337499994.0
2007-05-08 20:36:00,1.9887,1.9888,1.9887,1.9888,648000008.0
2007-05-08 20:37:00,1.9888,1.9888,1.9886,1.9886,985700001.0
2007-05-08 20:38:00,1.9886,1.9888,1.9886,1.9886,1233800007.0
2007-05-08 20:39:00,1.9886,1.9888,1.98855,1.9887,1271300001.0
2007-05-08 20:40:00,1.9887,1.9888,1.9886,1.98875,1333400002.0
2007-05-08 20:41:00,1.9888,1.9888,1.9888,1.9888,720100003.0
2007-05-08 20:42:00,1.9888,1.9888,1.9886,1.9887,616399996.0
2007-05-08 20:43:00,1.9887,1.9889,1.9887,1.9889,965999998.0
2007-05-08 20:44:00,1.9888,1.9888,1.9887,1.9887,1055900002.0
2007-05-08 20:45:00,1.9887,1.9888,1.9887,1.9888,1055900002.0
2007-05-08 20:46:00,1.9888,1.9888,1.9887,1.9888,1422799996.0
2007-05-08 20:47:00,1.9888,1.9889,1.9888,1.9889,1283099995.0
2007-05-08 20:48:00,1.9889,1.9889,1.9889,1.9889,497200002.0
2007-05-08 20:49:00,1.989,1.989,1.9889,1.989,871300000.0
2007-05-08 20:50:00,1.9889,1.9891,1.9889,1.989,871300000.0
2007-05-08 20:51:00,1.9891,1.9892,1.9891,1.9892,871300000.0
2007-05-08 20:52:00,1.9892,1.9892,1.9889,1.989,890799995.0
2007-05-08 20:53:00,1.989,1.989,1.989,1.989,164200000.0
2007-05-08 20:54:00,1.989,1.9892,1.98895,1.9892,619099991.0
2007-05-08 20:55:00,1.9892,1.9893,1.9891,1.9893,1831300004.0
2007-05-08 20:56:00,1.9893,1.9894,1.989,1.989,1952299999.0
2007-05-08 20:57:00,1.9889,1.9892,1.9889,1.9891,1218600006.0
2007-05-08 20:58:00,1.989,1.989,1.98895,1.98895,1218600006.0
2007-05-08 20:59:00,1.989,1.989,1.9888,1.9889,1992299983.0
2007-05-08 21:00:00,1.9888,1.9889,1.9887,1.9889,1992299983.0
2007-05-08 21:01:00,1.9889,1.9889,1.9888,1.9888,654799994.0
2007-05-08 21:02:00,1.9888,1.989,1.9888,1.989,366599992.0
2007-05-08 21:03:00,1.989,1.989,1.98885,1.9889,980799996.0
2007-05-08 21:04:00,1.9889,1.989,1.9887,1.98875,929899988.0
2007-05-08 21:05:00,1.9888,1.9893,1.98875,1.98915,2112699980.0
2007-05-08 21:06:00,1.9892,1.9893,1.98915,1.9892,1248699998.0
2007-05-08 21:07:00,1.9893,1.9894,1.9893,1.9893,549200001.0
2007-05-08 21:08:00,1.9894,1.9895,1.9893,1.9894,549200001.0
2007-05-08 21:09:00,1.98935,1.9894,1.9892,1.9892,549200001.0
2007-05-08 21:10:00,1.9892,1.9893,1.9892,1.9893,568099995.0
2007-05-08 21:11:00,1.9894,1.9895,1.9891,1.9891,914300005.0
2007-05-08 21:12:00,1.9892,1.9894,1.989,1.9891,1724200008.0
2007-05-08 21:13:00,1.989,1.9892,1.989,1.9892,1724200008.0
2007-05-08 21:14:00,1.9893,1.9894,1.9892,1.9894,1724200008.0
2007-05-08 21:15:00,1.9894,1.9895,1.9893,1.9894,1724200008.0
2007-05-08 21:16:00,1.9893,1.9894,1.9893,1.9894,340700001.0
2007-05-08 21:17:00,1.9894,1.9895,1.9894,1.9895,340700001.0
2007-05-08 21:18:00,1.9894,1.9895,1.9894,1.9894,858499981.0
2007-05-08 21:19:00,1.9896,1.9896,1.9895,1.9895,858499981.0
2007-05-08 21:20:00,1.9895,1.9896,1.9894,1.9894,1341699987.0
2007-05-08 21:21:00,1.9894,1.9895,1.9894,1.9895,764500009.0
2007-05-08 21:22:00,1.9895,1.9896,1.9895,1.9895,650599998.0
2007-05-08 21:23:00,1.9896,1.9896,1.9895,1.9895,812799999.0
2007-05-08 21:24:00,1.9895,1.9896,1.9895,1.9895,887900000.0
2007-05-08 21:25:00,1.9895,1.9897,1.9895,1.9897,702200000.0
2007-05-08 21:26:00,1.9897,1.9897,1.9896,1.9896,232600003.0
2007-05-08 21:27:00,1.9896,1.9897,1.9895,1.9897,1529699994.0
2007-05-08 21:28:00,1.9897,1.9897,1.98965,1.98965,759699992.0
2007-05-08 21:29:00,1.9896,1.9897,1.9895,1.9897,1069199999.0
2007-05-08 21:30:00,1.98965,1.98965,1.9895,1.9895,1069199999.0
2007-05-08 21:31:00,1.9896,1.9896,1.9895,1.9896,1160099992.0
2007-05-08 21:32:00,1.98955,1.9896,1.98955,1.9896,607700006.0
2007-05-08 21:33:00,1.9896,1.9896,1.98945,1.98955,1454399983.0
2007-05-08 21:34:00,1.98955,1.9896,1.98945,1.98945,1086199974.0
2007-05-08 21:35:00,1.98945,1.9895,1.98925,1.9894,853399998.0
2007-05-08 21:36:00,1.9894,1.9895,1.9893,1.9894,1049599998.0
2007-05-08 21:37:00,1.9894,1.9895,1.9894,1.9894,593300003.0
2007-05-08 21:38:00,1.9894,1.9895,1.9894,1.9894,611899996.0
2007-05-08 21:39:00,1.9894,1.9895,1.9894,1.9894,518699999.0
2007-05-08 21:40:00,1.9894,1.9894,1.9892,1.9892,838300002.0
2007-05-08 21:41:00,1.9893,1.9894,1.9893,1.98935,470900000.0
2007-05-08 21:42:00,1.9893,1.9894,1.9893,1.98935,693900003.0
2007-05-08 21:43:00,1.9894,1.9894,1.98935,1.9894,348800000.0
2007-05-08 21:44:00,1.9894,1.9895,1.98935,1.98935,550699999.0
2007-05-08 21:45:00,1.9894,1.9894,1.9894,1.9894,275300000.0
2007-05-08 21:46:00,1.9894,1.9894,1.98935,1.98935,897499994.0
2007-05-08 21:47:00,1.9894,1.9894,1.9892,1.9892,843900007.0
2007-05-08 21:48:00,1.9893,1.9893,1.9893,1.9893,120900000.0
2007-05-08 21:49:00,1.9893,1.9893,1.98905,1.9891,1170100005.0
2007-05-08 21:50:00,1.9891,1.9891,1.9891,1.9891,130200002.0
2007-05-08 21:51:00,1.98905,1.9892,1.98905,1.9891,749299998.0
2007-05-08 21:52:00,1.9891,1.9892,1.98905,1.98905,492899994.0
2007-05-08 21:53:00,1.98905,1.9891,1.989,1.9891,709000000.0
2007-05-08 21:54:00,1.9891,1.9892,1.9891,1.9891,262200000.0
2007-05-08 21:55:00,1.9891,1.9893,1.989,1.9891,1344699996.0
2007-05-08 21:56:00,1.9891,1.9891,1.989,1.989,559400001.0
2007-05-08 21:57:00,1.989,1.9891,1.989,1.9891,694399993.0
2007-05-08 21:58:00,1.9891,1.9892,1.9891,1.9892,913599996.0
2007-05-08 21:59:00,1.98915,1.9893,1.9891,1.9892,1369999993.0
2007-05-08 22:00:00,1.9892,1.9893,1.9891,1.9893,941099999.0
2007-05-08 22:01:00,1.9893,1.9893,1.98895,1.9891,1158900014.0
2007-05-08 22:02:00,1.989,1.9892,1.98895,1.9892,1604500015.0
2007-05-08 22:03:00,1.9892,1.9893,1.9891,1.9892,399300000.0
2007-05-08 22:04:00,1.9892,1.9892,1.9892,1.9892,8300000.0
2007-05-08 22:05:00,1.9892,1.9894,1.9892,1.9893,367100001.0
2007-05-08 22:06:00,1.9893,1.9894,1.9892,1.9892,499300008.0
2007-05-08 22:07:00,1.9893,1.9894,1.9893,1.9894,71800000.0
2007-05-08 22:08:00,1.9894,1.9895,1.9893,1.9894,472999997.0
2007-05-08 22:09:00,1.9894,1.9894,1.98935,1.9894,339900001.0
2007-05-08 22:10:00,1.9894,1.98945,1.9894,1.98945,259500001.0
2007-05-08 22:11:00,1.98945,1.98945,1.98945,1.98945,18400000.0
2007-05-08 22:12:00,1.98945,1.9895,1.98935,1.9895,6000000.0
2007-05-08 22:13:00,1.9895,1.9895,1.9894,1.98945,29300000.0
2007-05-08 22:14:00,1.98945,1.9895,1.9894,1.9894,129699999.0
2007-05-08 22:15:00,1.9894,1.9894,1.98935,1.9894,120600001.0
2007-05-08 22:16:00,1.9894,1.9894,1.9894,1.9894,35000000.0
2007-05-08 22:17:00,1.98935,1.98945,1.98935,1.98945,218600000.0
2007-05-08 22:18:00,1.98945,1.9895,1.9894,1.9894,116600000.0
2007-05-08 22:19:00,1.9894,1.98945,1.9894,1.9894,93200000.0
2007-05-08 22:20:00,1.98945,1.98945,1.9894,1.9894,27600000.0
2007-05-08 22:21:00,1.9894,1.9895,1.9894,1.9895,34900000.0
2007-05-08 22:22:00,1.9895,1.9895,1.98935,1.9895,103400002.0
2007-05-08 22:23:00,1.9895,1.9895,1.9894,1.9894,104399998.0
2007-05-08 22:24:00,1.9894,1.9894,1.9894,1.9894,78400000.0
2007-05-08 22:25:00,1.9894,1.9894,1.9893,1.9894,122500000.0
2007-05-08 22:26:00,1.9894,1.9894,1.9892,1.9893,209299999.0
2007-05-08 22:27:00,1.9892,1.9894,1.9892,1.9893,659500001.0
2007-05-08 22:28:00,1.9893,1.98955,1.9892,1.98955,1217299997.0
2007-05-08 22:29:00,1.9895,1.9896,1.9893,1.98945,1033699997.0
2007-05-08 22:30:00,1.98945,1.9895,1.98945,1.9895,524500013.0
2007-05-08 22:31:00,1.9895,1.9895,1.98945,1.9895,772800011.0
2007-05-08 22:32:00,1.98945,1.9896,1.98945,1.9895,930800001.0
2007-05-08 22:33:00,1.9895,1.9896,1.9895,1.98955,252000005.0
2007-05-08 22:34:00,1.98955,1.98955,1.9895,1.9895,438799993.0
2007-05-08 22:35:00,1.9895,1.9896,1.98945,1.98945,334799998.0
2007-05-08 22:36:00,1.9895,1.9895,1.98945,1.9895,95700000.0
2007-05-08 22:37:00,1.9895,1.9895,1.9894,1.9894,140700000.0
2007-05-08 22:38:00,1.9894,1.9895,1.9893,1.9894,263200000.0
2007-05-08 22:39:00,1.9894,1.9895,1.9894,1.9895,268600003.0
2007-05-08 22:40:00,1.9895,1.9896,1.9894,1.9895,326099997.0
2007-05-08 22:41:00,1.9895,1.9895,1.9894,1.9894,189200000.0
2007-05-08 22:42:00,1.9894,1.9894,1.9894,1.9894,67200000.0
2007-05-08 22:43:00,1.9894,1.9896,1.98935,1.98935,253600000.0
2007-05-08 22:44:00,1.9894,1.9894,1.9894,1.9894,25200000.0
2007-05-08 22:45:00,1.9894,1.9894,1.98935,1.9894,13600000.0
2007-05-08 22:46:00,1.9894,1.9895,1.9893,1.9893,71900000.0
2007-05-08 22:47:00,1.9893,1.9894,1.9893,1.9894,60300001.0
2007-05-08 22:48:00,1.9894,1.9894,1.9894,1.9894,62000000.0
2007-05-08 22:49:00,1.9894,1.9894,1.9894,1.9894,133600001.0
2007-05-08 22:50:00,1.9894,1.9894,1.9893,1.9894,91400001.0
2007-05-08 22:51:00,1.9894,1.9894,1.9893,1.9894,252300003.0
2007-05-08 22:52:00,1.9894,1.9894,1.9892,1.9894,320900001.0
2007-05-08 22:53:00,1.9895,1.9895,1.9894,1.9894,174800000.0
2007-05-08 22:54:00,1.9895,1.9895,1.9894,1.9894,87600000.0
2007-05-08 22:55:00,1.9894,1.9894,1.9892,1.9893,195499999.0
2007-05-08 22:56:00,1.9893,1.9894,1.9893,1.9894,76099999.0
2007-05-08 22:57:00,1.9894,1.9894,1.9894,1.9894,27600000.0
2007-05-08 22:58:00,1.9894,1.9894,1.9894,1.9894,3600000.0
2007-05-08 22:59:00,1.9894,1.9894,1.9891,1.9891,86600002.0
2007-05-08 23:00:00,1.9891,1.9892,1.9891,1.9891,144600003.0
2007-05-08 23:01:00,1.9891,1.9893,1.9891,1.9892,99100000.0
2007-05-08 23:02:00,1.9892,1.9892,1.989,1.9891,32700000.0
2007-05-08 23:03:00,1.9892,1.9893,1.9891,1.9893,106999999.0
2007-05-08 23:04:00,1.9892,1.9893,1.9892,1.9893,29600000.0
2007-05-08 23:05:00,1.9893,1.9893,1.9893,1.9893,4800000.0
2007-05-08 23:06:00,1.9893,1.9893,1.9893,1.9893,6600000.0
2007-05-08 23:07:00,1.9893,1.9893,1.9893,1.9893,21700000.0
2007-05-08 23:08:00,1.9893,1.9894,1.9893,1.9894,175300001.0
2007-05-08 23:09:00,1.9894,1.9894,1.9894,1.9894,13600000.0
2007-05-08 23:10:00,1.9894,1.9894,1.9892,1.9893,244300002.0
2007-05-08 23:11:00,1.9893,1.9893,1.9892,1.9892,203299999.0
2007-05-08 23:12:00,1.9892,1.9893,1.9891,1.9892,186600000.0
2007-05-08 23:13:00,1.9892,1.9892,1.989,1.989,166400001.0
2007-05-08 23:14:00,1.989,1.9891,1.9889,1.9891,453899997.0
2007-05-08 23:15:00,1.989,1.9891,1.9889,1.9891,585199995.0
2007-05-08 23:16:00,1.9891,1.9891,1.989,1.989,102900002.0
2007-05-08 23:17:00,1.989,1.9891,1.98885,1.989,515499999.0
2007-05-08 23:18:00,1.9891,1.9891,1.9889,1.9889,306900000.0
2007-05-08 23:19:00,1.9889,1.989,1.9889,1.9889,296700000.0
2007-05-08 23:20:00,1.9889,1.9889,1.9889,1.9889,190000003.0
2007-05-08 23:21:00,1.9889,1.9889,1.9889,1.9889,240200000.0
2007-05-08 23:22:00,1.9889,1.9889,1.9886,1.9886,604300000.0
2007-05-08 23:23:00,1.9887,1.9887,1.9886,1.9887,228200005.0
2007-05-08 23:24:00,1.9887,1.9888,1.9886,1.9887,235000001.0
2007-05-08 23:25:00,1.9887,1.9889,1.9887,1.9887,289400003.0
2007-05-08 23:26:00,1.9887,1.9888,1.9887,1.9887,461499985.0
2007-05-08 23:27:00,1.9887,1.9888,1.9886,1.9887,365700001.0
2007-05-08 23:28:00,1.9887,1.9889,1.9886,1.9888,518399997.0
2007-05-08 23:29:00,1.9887,1.9888,1.9887,1.9887,114300000.0
2007-05-08 23:30:00,1.9887,1.9896,1.9887,1.9894,544800000.0
2007-05-08 23:31:00,1.9895,1.9896,1.98895,1.9892,1728600010.0
2007-05-08 23:32:00,1.9893,1.9897,1.9892,1.9894,1661500007.0
2007-05-08 23:33:00,1.9894,1.9894,1.9892,1.9892,302000002.0
2007-05-08 23:34:00,1.9892,1.9893,1.9892,1.9893,132600001.0
2007-05-08 23:35:00,1.9894,1.9894,1.9894,1.9894,64800000.0
2007-05-08 23:36:00,1.9894,1.9895,1.9894,1.9894,49100000.0
2007-05-08 23:37:00,1.9894,1.9894,1.9891,1.9891,247900000.0
2007-05-08 23:38:00,1.9891,1.9891,1.989,1.989,192200000.0
2007-05-08 23:39:00,1.989,1.989,1.989,1.989,13100000.0
2007-05-08 23:40:00,1.989,1.989,1.9889,1.9889,154900000.0
2007-05-08 23:41:00,1.989,1.989,1.989,1.989,98600000.0
2007-05-08 23:42:00,1.989,1.9896,1.9888,1.98915,370100001.0
2007-05-08 23:43:00,1.9892,1.9893,1.9891,1.9892,92800000.0
2007-05-08 23:44:00,1.9893,1.9894,1.9893,1.9893,32400000.0
2007-05-08 23:45:00,1.9893,1.9893,1.9891,1.9892,230999999.0
2007-05-08 23:46:00,1.9892,1.9893,1.9891,1.9891,299300006.0
2007-05-08 23:47:00,1.9892,1.9892,1.9891,1.9891,25200000.0
2007-05-08 23:48:00,1.9891,1.9891,1.9891,1.9891,53600000.0
2007-05-08 23:49:00,1.98912,1.98912,1.9889,1.9889,16800000.0
2007-05-08 23:50:00,1.9891,1.9891,1.9891,1.9891,17500000.0
2007-05-08 23:51:00,1.98887,1.98902,1.98887,1.98893,286199998.0
2007-05-08 23:52:00,1.98882,1.98891,1.98864,1.98866,276599997.0
2007-05-08 23:53:00,1.9891,1.9891,1.9891,1.9891,46500000.0
2007-05-08 23:54:00,1.98894,1.989,1.98874,1.98898,482900001.0
2007-05-08 23:55:00,1.9891,1.9891,1.989,1.989,49900000.0
2007-05-08 23:56:00,1.989,1.989,1.9889,1.9889,63000000.0
2007-05-08 23:57:00,1.9889,1.9889,1.9889,1.9889,17100000.0
2007-05-08 23:58:00,1.98906,1.98906,1.98869,1.98873,630399998.0
2007-05-08 23:59:00,1.9889,1.9889,1.9887,1.9888,152800000.0
2007-05-09 00:00:00,1.9889,1.9889,1.9888,1.9888,163600001.0
2007-05-09 00:01:00,1.9888,1.9891,1.9888,1.989,317100001.0
2007-05-09 00:02:00,1.989,1.989,1.9889,1.989,104400001.0
2007-05-09 00:03:00,1.989,1.989,1.9889,1.989,156500002.0
2007-05-09 00:04:00,1.989,1.9891,1.989,1.9891,53100000.0
2007-05-09 00:05:00,1.9891,1.9891,1.9891,1.9891,3200000.0
2007-05-09 00:06:00,1.9891,1.9891,1.9891,1.9891,1200000.0
2007-05-09 00:07:00,1.98904,1.98911,1.98893,1.98893,108075999.0
2007-05-09 00:08:00,1.9891,1.9891,1.989,1.989,42200002.0
2007-05-09 00:09:00,1.989,1.989,1.989,1.989,18700001.0
2007-05-09 00:10:00,1.989,1.989,1.989,1.989,52100000.0
2007-05-09 00:11:00,1.9891,1.9891,1.9891,1.9891,2200000.0
2007-05-09 00:12:00,1.9891,1.9891,1.9891,1.9891,800000.0
2007-05-09 00:13:00,1.98894,1.98902,1.98885,1.98902,167000000.0
2007-05-09 00:14:00,1.9891,1.9892,1.9891,1.9891,160500000.0
2007-05-09 00:15:00,1.9891,1.9893,1.9891,1.9891,229000000.0
2007-05-09 00:16:00,1.98891,1.9893,1.98891,1.98909,343200000.0
2007-05-09 00:17:00,1.9891,1.9892,1.9891,1.9891,160100000.0
2007-05-09 00:18:00,1.9891,1.9891,1.9891,1.9891,25800000.0
2007-05-09 00:19:00,1.989,1.9891,1.989,1.9891,131500000.0
2007-05-09 00:20:00,1.9891,1.9891,1.9891,1.9891,17500000.0
2007-05-09 00:21:00,1.98892,1.98904,1.9889,1.98892,385999998.0
2007-05-09 00:22:00,1.9891,1.9892,1.9891,1.9892,59000000.0
2007-05-09 00:23:00,1.9892,1.9892,1.9892,1.9892,9600000.0
2007-05-09 00:24:00,1.9892,1.9892,1.9892,1.9892,28400000.0
2007-05-09 00:25:00,1.98916,1.98927,1.98911,1.98914,245600000.0
2007-05-09 00:26:00,1.9892,1.9892,1.9892,1.9892,38400000.0
2007-05-09 00:27:00,1.9892,1.9892,1.9892,1.9892,9600000.0
2007-05-09 00:28:00,1.9892,1.9892,1.9892,1.9892,18400000.0
2007-05-09 00:29:00,1.98897,1.98897,1.98864,1.98893,492599999.0
2007-05-09 00:30:00,1.98914,1.98916,1.989,1.98908,234500000.0
2007-05-09 00:31:00,1.9892,1.9892,1.9892,1.9892,19200000.0
2007-05-09 00:32:00,1.9892,1.9892,1.9892,1.9892,19200000.0
2007-05-09 00:33:00,1.9892,1.9892,1.9892,1.9892,9200000.0
2007-05-09 00:34:00,1.98908,1.98918,1.98891,1.98913,52000000.0
2007-05-09 00:35:00,1.9892,1.9892,1.9892,1.9892,37200000.0
2007-05-09 00:36:00,1.9892,1.9892,1.9892,1.9892,65600000.0
2007-05-09 00:37:00,1.9892,1.9892,1.9892,1.9892,9200000.0
2007-05-09 00:38:00,1.9892,1.9892,1.9891,1.9892,101400000.0
2007-05-09 00:39:00,1.98925,1.9894,1.98925,1.9893,173000001.0
2007-05-09 00:40:00,1.9894,1.9894,1.9894,1.9894,9600000.0
2007-05-09 00:41:00,1.9894,1.9894,1.9894,1.9894,64800000.0
2007-05-09 00:42:00,1.9894,1.9894,1.98915,1.9892,287100000.0
2007-05-09 00:43:00,1.9892,1.9892,1.98915,1.9892,403699988.0
2007-05-09 00:44:00,1.9892,1.9892,1.9892,1.9892,193399999.0
2007-05-09 00:45:00,1.9892,1.9892,1.9892,1.9892,64300000.0
2007-05-09 00:46:00,1.9892,1.9892,1.9892,1.9892,60000000.0
2007-05-09 00:47:00,1.9892,1.9892,1.98915,1.9892,41600000.0
2007-05-09 00:48:00,1.9892,1.9892,1.9892,1.9892,36900000.0
2007-05-09 00:49:00,1.9892,1.9893,1.989,1.989,278200001.0
2007-05-09 00:50:00,1.989,1.989,1.9889,1.9889,103800000.0
2007-05-09 00:51:00,1.9889,1.9889,1.9889,1.9889,185500002.0
2007-05-09 00:52:00,1.9889,1.9889,1.9889,1.9889,36600000.0
2007-05-09 00:53:00,1.9889,1.9889,1.9889,1.9889,17100000.0
2007-05-09 00:54:00,1.9889,1.9889,1.9889,1.9889,36600000.0
2007-05-09 00:55:00,1.9889,1.9891,1.9889,1.9891,221600003.0
2007-05-09 00:56:00,1.9891,1.9891,1.9891,1.9891,12000000.0
2007-05-09 00:57:00,1.9891,1.9891,1.9891,1.9891,12000000.0
2007-05-09 00:58:00,1.9891,1.9892,1.9891,1.9892,131600001.0
2007-05-09 00:59:00,1.9892,1.9892,1.9892,1.9892,16000000.0
2007-05-09 01:00:00,1.9892,1.9892,1.989,1.989,364799999.0
2007-05-09 01:01:00,1.989,1.9892,1.989,1.9892,189399995.0
2007-05-09 01:02:00,1.9892,1.9892,1.9892,1.9892,116800000.0
2007-05-09 01:03:00,1.9892,1.9892,1.9891,1.9891,191400000.0
2007-05-09 01:04:00,1.9891,1.9892,1.989,1.989,126500002.0
2007-05-09 01:05:00,1.989,1.989,1.989,1.989,14900000.0
2007-05-09 01:06:00,1.98883,1.98883,1.98867,1.98867,215100002.0
2007-05-09 01:07:00,1.989,1.989,1.9888,1.98895,255099999.0
2007-05-09 01:08:00,1.989,1.989,1.989,1.989,34200000.0
2007-05-09 01:09:00,1.989,1.989,1.98895,1.989,210300000.0
2007-05-09 01:10:00,1.989,1.9891,1.989,1.9891,100800000.0
2007-05-09 01:11:00,1.9891,1.9891,1.9891,1.9891,504500000.0
2007-05-09 01:12:00,1.9891,1.9892,1.9891,1.9892,50800000.0
2007-05-09 01:13:00,1.9892,1.9892,1.98905,1.9891,48900000.0
2007-05-09 01:14:00,1.9891,1.9891,1.9891,1.9891,10900000.0
2007-05-09 01:15:00,1.98891,1.98893,1.98872,1.98893,129599995.0
2007-05-09 01:16:00,1.98858,1.98893,1.98858,1.98879,77999998.0
2007-05-09 01:17:00,1.9891,1.9891,1.9891,1.9891,6900000.0
2007-05-09 01:18:00,1.9891,1.9891,1.9891,1.9891,23500000.0
2007-05-09 01:19:00,1.9891,1.9891,1.9891,1.9891,10600000.0
2007-05-09 01:20:00,1.9891,1.9891,1.98905,1.9891,43200000.0
2007-05-09 01:21:00,1.9891,1.9892,1.9891,1.9892,65399998.0
2007-05-09 01:22:00,1.9892,1.9894,1.9892,1.9894,167900000.0
2007-05-09 01:23:00,1.9894,1.9895,1.9894,1.9895,198700001.0
2007-05-09 01:24:00,1.9895,1.9896,1.98945,1.9895,133400001.0
2007-05-09 01:25:00,1.9895,1.9895,1.9895,1.9895,89200003.0
2007-05-09 01:26:00,1.9895,1.9895,1.9895,1.9895,55500001.0
2007-05-09 01:27:00,1.9891,1.9894,1.98906,1.9894,104200000.0
2007-05-09 01:28:00,1.98935,1.98935,1.98925,1.98925,34200000.0
2007-05-09 01:29:00,1.9895,1.9896,1.9895,1.9896,216400000.0
2007-05-09 01:30:00,1.98955,1.9896,1.98955,1.98955,106400004.0
2007-05-09 01:31:00,1.98955,1.98965,1.98955,1.98965,206399999.0
2007-05-09 01:32:00,1.98965,1.9897,1.98955,1.9896,350399997.0
2007-05-09 01:33:00,1.9896,1.9896,1.98955,1.98955,59600001.0
2007-05-09 01:34:00,1.9896,1.98965,1.9896,1.9896,156200003.0
2007-05-09 01:35:00,1.9896,1.9896,1.98955,1.98955,105600005.0
2007-05-09 01:36:00,1.9896,1.9896,1.98955,1.98955,41600000.0
2007-05-09 01:37:00,1.98955,1.9897,1.98955,1.98965,161400000.0
2007-05-09 01:38:00,1.9897,1.9897,1.98965,1.98965,26000000.0
2007-05-09 01:39:00,1.98956,1.98958,1.98941,1.98958,76300003.0
2007-05-09 01:40:00,1.9897,1.9897,1.98965,1.98965,56400000.0
2007-05-09 01:41:00,1.98965,1.98965,1.98965,1.98965,16000000.0
2007-05-09 01:42:00,1.98952,1.9896,1.98939,1.98953,53600000.0
2007-05-09 01:43:00,1.98953,1.98959,1.98929,1.98951,59900000.0
2007-05-09 01:44:00,1.9897,1.9897,1.98965,1.98965,27600000.0
2007-05-09 01:45:00,1.98958,1.98961,1.98934,1.98934,203099999.0
2007-05-09 01:46:00,1.9897,1.9897,1.98955,1.98965,193999999.0
2007-05-09 01:47:00,1.9897,1.98975,1.98965,1.98975,73200000.0
2007-05-09 01:48:00,1.98975,1.9898,1.9897,1.9898,49200000.0
2007-05-09 01:49:00,1.98975,1.9898,1.9897,1.9898,40400000.0
2007-05-09 01:50:00,1.9897,1.9898,1.9897,1.9898,14800000.0
2007-05-09 01:51:00,1.98975,1.9898,1.98965,1.98965,134400000.0
2007-05-09 01:52:00,1.9897,1.9897,1.9896,1.9897,115600000.0
2007-05-09 01:53:00,1.9897,1.9897,1.9895,1.9895,156400000.0
2007-05-09 01:54:00,1.9895,1.9895,1.9895,1.9895,25200000.0
2007-05-09 01:55:00,1.9895,1.9896,1.9895,1.9896,148799995.0
2007-05-09 01:56:00,1.9896,1.9896,1.9893,1.9893,193100002.0
2007-05-09 01:57:00,1.9893,1.9893,1.9892,1.9893,337000002.0
2007-05-09 01:58:00,1.9893,1.9894,1.98925,1.98925,96400000.0
2007-05-09 01:59:00,1.98925,1.98925,1.9892,1.9892,102399999.0
2007-05-09 02:00:00,1.9892,1.98925,1.9892,1.9892,160499999.0
2007-05-09 02:01:00,1.9892,1.9892,1.9892,1.9892,36600001.0
2007-05-09 02:02:00,1.9892,1.9893,1.9892,1.98925,50200000.0
2007-05-09 02:03:00,1.9892,1.9892,1.9892,1.9892,76999998.0
2007-05-09 02:04:00,1.9892,1.9893,1.9892,1.9892,159799997.0
2007-05-09 02:05:00,1.9892,1.9893,1.98915,1.98915,819900004.0
2007-05-09 02:06:00,1.9892,1.9892,1.9892,1.9892,57000000.0
2007-05-09 02:07:00,1.9892,1.9892,1.9891,1.9891,104299997.0
2007-05-09 02:08:00,1.9891,1.9891,1.9891,1.9891,335999997.0
2007-05-09 02:09:00,1.9891,1.9891,1.9891,1.9891,32800000.0
2007-05-09 02:10:00,1.9891,1.9891,1.9891,1.9891,74800000.0
2007-05-09 02:11:00,1.9891,1.9891,1.9891,1.9891,56100003.0
2007-05-09 02:12:00,1.98899,1.989,1.98862,1.989,102799999.0
2007-05-09 02:13:00,1.98892,1.98901,1.98867,1.98901,184800000.0
2007-05-09 02:14:00,1.9891,1.9891,1.989,1.989,177799996.0
2007-05-09 02:15:00,1.989,1.989,1.989,1.989,110500000.0
2007-05-09 02:16:00,1.989,1.989,1.9887,1.9887,907600003.0
2007-05-09 02:17:00,1.9887,1.9887,1.9886,1.9887,785099995.0
2007-05-09 02:18:00,1.9887,1.9887,1.9885,1.9887,887499998.0
2007-05-09 02:19:00,1.9887,1.9887,1.9885,1.9886,411600002.0
2007-05-09 02:20:00,1.9886,1.9888,1.9885,1.98865,1653299984.0
2007-05-09 02:21:00,1.9887,1.9887,1.9886,1.9887,77900002.0
2007-05-09 02:22:00,1.9887,1.9887,1.9886,1.98865,570099998.0
2007-05-09 02:23:00,1.98865,1.9887,1.9886,1.9887,184599999.0
2007-05-09 02:24:00,1.9887,1.9888,1.9887,1.9888,485699997.0
2007-05-09 02:25:00,1.9888,1.9888,1.9888,1.9888,76100000.0
2007-05-09 02:26:00,1.9888,1.9889,1.9888,1.9889,33499999.0
2007-05-09 02:27:00,1.9888,1.9888,1.9888,1.9888,76599999.0
2007-05-09 02:28:00,1.9888,1.9888,1.9888,1.9888,31200000.0
2007-05-09 02:29:00,1.9889,1.9889,1.9888,1.9888,24900000.0
2007-05-09 02:30:00,1.9888,1.9888,1.9887,1.9888,163199999.0
2007-05-09 02:31:00,1.9888,1.9888,1.9887,1.9888,353799999.0
2007-05-09 02:32:00,1.9888,1.9889,1.9888,1.9888,94500000.0
2007-05-09 02:33:00,1.9887,1.9888,1.98865,1.98865,311899996.0
2007-05-09 02:34:00,1.9887,1.9888,1.9887,1.9888,450899998.0
2007-05-09 02:35:00,1.9888,1.989,1.9888,1.9889,456600002.0
2007-05-09 02:36:00,1.9889,1.9891,1.9889,1.9891,412300001.0
2007-05-09 02:37:00,1.9891,1.9892,1.989,1.9891,664700004.0
2007-05-09 02:38:00,1.9893,1.9893,1.9891,1.9892,358000001.0
2007-05-09 02:39:00,1.9892,1.9894,1.9891,1.9894,162100004.0
2007-05-09 02:40:00,1.9893,1.9893,1.9892,1.9893,75300000.0
2007-05-09 02:41:00,1.9893,1.9895,1.9893,1.9893,375399997.0
2007-05-09 02:42:00,1.9894,1.9895,1.98925,1.9894,562899998.0
2007-05-09 02:43:00,1.9894,1.9895,1.9894,1.9895,32400000.0
2007-05-09 02:44:00,1.9895,1.9895,1.9894,1.9895,57200000.0
2007-05-09 02:45:00,1.9895,1.9895,1.9893,1.9893,188800002.0
2007-05-09 02:46:00,1.9893,1.9894,1.9893,1.9893,396199997.0
2007-05-09 02:47:00,1.9894,1.9894,1.9894,1.9894,39900000.0
2007-05-09 02:48:00,1.9894,1.9895,1.9894,1.9894,691300002.0
2007-05-09 02:49:00,1.9895,1.9896,1.9894,1.9896,32600001.0
2007-05-09 02:50:00,1.9896,1.9896,1.9896,1.9896,32600001.0
2007-05-09 02:51:00,1.9896,1.9896,1.9896,1.9896,31800000.0
2007-05-09 02:52:00,1.9896,1.9896,1.9894,1.9895,352000004.0
2007-05-09 02:53:00,1.9895,1.9895,1.9895,1.9895,52500000.0
2007-05-09 02:54:00,1.9895,1.9897,1.9895,1.9897,474699998.0
2007-05-09 02:55:00,1.9897,1.9897,1.9894,1.9896,353800000.0
2007-05-09 02:56:00,1.9896,1.9898,1.9894,1.9896,863500008.0
2007-05-09 02:57:00,1.9896,1.9896,1.98945,1.9896,629099998.0
2007-05-09 02:58:00,1.9896,1.9896,1.9895,1.9895,584099998.0
2007-05-09 02:59:00,1.9895,1.9896,1.9894,1.9896,719700003.0
2007-05-09 03:00:00,1.9896,1.9897,1.9895,1.9897,1033799996.0
2007-05-09 03:01:00,1.9897,1.9897,1.9895,1.9896,519300001.0
2007-05-09 03:02:00,1.9896,1.9898,1.9896,1.9897,433100000.0
2007-05-09 03:03:00,1.9897,1.9899,1.9897,1.9899,219399993.0
2007-05-09 03:04:00,1.9899,1.9899,1.9897,1.9897,475500003.0
2007-05-09 03:05:00,1.9896,1.9898,1.9896,1.9897,294699999.0
2007-05-09 03:06:00,1.9897,1.9898,1.9897,1.9898,332900004.0
2007-05-09 03:07:00,1.9899,1.99,1.9898,1.99,264700006.0
2007-05-09 03:08:00,1.99,1.9901,1.9898,1.9898,1459300014.0
2007-05-09 03:09:00,1.9898,1.9898,1.9896,1.9897,677400000.0
2007-05-09 03:10:00,1.9898,1.9898,1.9896,1.9896,343799999.0
2007-05-09 03:11:00,1.9896,1.9898,1.9896,1.9897,781599990.0
2007-05-09 03:12:00,1.9897,1.9897,1.98955,1.9896,347600006.0
2007-05-09 03:13:00,1.9897,1.9897,1.9894,1.9895,280700000.0
2007-05-09 03:14:00,1.9895,1.9895,1.9893,1.9893,519500007.0
2007-05-09 03:15:00,1.9893,1.9895,1.9893,1.98935,358899997.0
2007-05-09 03:16:00,1.98935,1.98935,1.9892,1.9892,458999996.0
2007-05-09 03:17:00,1.9892,1.9892,1.9891,1.9892,332399997.0
2007-05-09 03:18:00,1.9892,1.9893,1.9891,1.9893,286000002.0
2007-05-09 03:19:00,1.9893,1.9893,1.9892,1.9892,43000001.0
2007-05-09 03:20:00,1.9892,1.9892,1.9892,1.9892,38800000.0
2007-05-09 03:21:00,1.9892,1.9892,1.98905,1.98905,149200000.0
2007-05-09 03:22:00,1.9891,1.9891,1.9891,1.9891,17900000.0
2007-05-09 03:23:00,1.9891,1.9892,1.9891,1.9892,67299998.0
2007-05-09 03:24:00,1.9892,1.9899,1.9892,1.9898,417399999.0
2007-05-09 03:25:00,1.9898,1.9898,1.9894,1.9895,477099999.0
2007-05-09 03:26:00,1.9895,1.98965,1.9895,1.9896,309700000.0
2007-05-09 03:27:00,1.9896,1.98965,1.98955,1.9896,158000000.0
2007-05-09 03:28:00,1.9896,1.9897,1.9896,1.9896,116000000.0
2007-05-09 03:29:00,1.9896,1.98965,1.98945,1.98945,262000000.0
2007-05-09 03:30:00,1.9895,1.9895,1.9894,1.9894,173200000.0
2007-05-09 03:31:00,1.9895,1.9895,1.9894,1.9895,84700000.0
2007-05-09 03:32:00,1.98916,1.98931,1.98896,1.98921,49000000.0
2007-05-09 03:33:00,1.9893,1.98938,1.98907,1.98907,180200006.0
2007-05-09 03:34:00,1.9895,1.9895,1.9893,1.98935,271200001.0
2007-05-09 03:35:00,1.98913,1.98919,1.98899,1.98909,160700002.0
2007-05-09 03:36:00,1.9894,1.9896,1.9894,1.9895,166199999.0
2007-05-09 03:37:00,1.9895,1.9896,1.9895,1.9896,53100000.0
2007-05-09 03:38:00,1.9896,1.9896,1.98955,1.9896,20800000.0
2007-05-09 03:39:00,1.9896,1.9896,1.9895,1.9895,59300000.0
2007-05-09 03:40:00,1.9895,1.9895,1.9895,1.9895,229200006.0
2007-05-09 03:41:00,1.9895,1.9896,1.9895,1.9896,229400000.0
2007-05-09 03:42:00,1.9896,1.9897,1.9896,1.9897,103300000.0
2007-05-09 03:43:00,1.9897,1.9897,1.9897,1.9897,48999999.0
2007-05-09 03:44:00,1.9897,1.9897,1.98965,1.9897,24600000.0
2007-05-09 03:45:00,1.9897,1.9897,1.9895,1.98955,91100000.0
2007-05-09 03:46:00,1.98941,1.98941,1.98915,1.98926,92399998.0
2007-05-09 03:47:00,1.98955,1.98955,1.9895,1.98955,73700000.0
2007-05-09 03:48:00,1.9895,1.98955,1.9895,1.98955,93200000.0
2007-05-09 03:49:00,1.9895,1.9896,1.9895,1.9896,24300000.0
2007-05-09 03:50:00,1.9896,1.9896,1.98955,1.98955,1600000.0
2007-05-09 03:51:00,1.9897,1.9897,1.9895,1.98955,117900001.0
2007-05-09 03:52:00,1.9895,1.9896,1.9895,1.98955,51800000.0
2007-05-09 03:53:00,1.9895,1.98955,1.9895,1.98955,20300000.0
2007-05-09 03:54:00,1.9895,1.9896,1.9895,1.9896,25100000.0
2007-05-09 03:55:00,1.98933,1.98936,1.9892,1.98935,53800000.0
2007-05-09 03:56:00,1.9896,1.9896,1.9896,1.9896,3200000.0
2007-05-09 03:57:00,1.9896,1.9896,1.9896,1.9896,3200000.0
2007-05-09 03:58:00,1.9896,1.9896,1.9896,1.9896,1600000.0
2007-05-09 03:59:00,1.9896,1.9896,1.98955,1.98955,5600000.0
2007-05-09 04:00:00,1.98929,1.98936,1.98894,1.98936,122100000.0
2007-05-09 04:01:00,1.98955,1.9896,1.98955,1.9896,49600000.0
2007-05-09 04:02:00,1.9896,1.9896,1.9896,1.9896,35200000.0
2007-05-09 04:03:00,1.9896,1.98965,1.9895,1.9895,172500002.0
2007-05-09 04:04:00,1.9895,1.9895,1.9895,1.9895,155200000.0
2007-05-09 04:05:00,1.9895,1.9895,1.98945,1.9895,111300000.0
2007-05-09 04:06:00,1.9895,1.9895,1.98945,1.9895,52000000.0
2007-05-09 04:07:00,1.9895,1.9895,1.98945,1.98945,80400000.0
2007-05-09 04:08:00,1.9895,1.9895,1.9895,1.9895,10800000.0
2007-05-09 04:09:00,1.9895,1.98955,1.9895,1.9895,50000000.0
2007-05-09 04:10:00,1.9896,1.9896,1.9895,1.9896,100000000.0
2007-05-09 04:11:00,1.9896,1.9896,1.9896,1.9896,800000.0
2007-05-09 04:12:00,1.9896,1.98965,1.9896,1.9896,151799996.0
2007-05-09 04:13:00,1.98965,1.9897,1.9896,1.9896,61200000.0
2007-05-09 04:14:00,1.9896,1.9896,1.9895,1.9896,65690000.0
2007-05-09 04:15:00,1.9896,1.9896,1.98955,1.9896,62140000.0
2007-05-09 04:16:00,1.9896,1.9896,1.9896,1.9896,60800000.0
2007-05-09 04:17:00,1.9896,1.98965,1.9896,1.9896,87599997.0
2007-05-09 04:18:00,1.98965,1.98965,1.98965,1.98965,3200000.0
2007-05-09 04:19:00,1.98965,1.9898,1.98965,1.9898,301600000.0
2007-05-09 04:20:00,1.9898,1.99,1.98975,1.9899,431800000.0
2007-05-09 04:21:00,1.9899,1.98995,1.9898,1.9898,376800000.0
2007-05-09 04:22:00,1.98985,1.98985,1.9898,1.9898,114199998.0
2007-05-09 04:23:00,1.98985,1.98985,1.9897,1.9897,202200002.0
2007-05-09 04:24:00,1.9898,1.9898,1.9898,1.9898,89100000.0
2007-05-09 04:25:00,1.9899,1.99,1.9898,1.9899,214599999.0
2007-05-09 04:26:00,1.9899,1.98995,1.9898,1.9899,186900000.0
2007-05-09 04:27:00,1.9899,1.9899,1.9899,1.9899,115200001.0
2007-05-09 04:28:00,1.9899,1.9899,1.9898,1.9899,152199998.0
2007-05-09 04:29:00,1.9899,1.9899,1.9898,1.9898,14800000.0
2007-05-09 04:30:00,1.9898,1.9898,1.9897,1.98975,27200000.0
2007-05-09 04:31:00,1.98975,1.98975,1.98975,1.98975,2400000.0
2007-05-09 04:32:00,1.98953,1.98971,1.98916,1.98971,399200001.0
2007-05-09 04:33:00,1.98975,1.98975,1.98975,1.98975,3200000.0
2007-05-09 04:34:00,1.98975,1.98975,1.98965,1.98965,38199999.0
2007-05-09 04:35:00,1.98975,1.98975,1.9897,1.9897,22700000.0
2007-05-09 04:36:00,1.98975,1.98975,1.9897,1.98975,574800000.0
2007-05-09 04:37:00,1.9897,1.98975,1.9897,1.98975,14700000.0
2007-05-09 04:38:00,1.98975,1.9898,1.98975,1.9898,41600000.0
2007-05-09 04:39:00,1.9898,1.9898,1.9898,1.9898,66400000.0
2007-05-09 04:40:00,1.9898,1.9898,1.9898,1.9898,211500004.0
2007-05-09 04:41:00,1.9898,1.9899,1.9898,1.9899,106600000.0
2007-05-09 04:42:00,1.99,1.99,1.9898,1.99,364700001.0
2007-05-09 04:43:00,1.98963,1.9898,1.98961,1.98977,90900002.0
2007-05-09 04:44:00,1.9901,1.9901,1.99,1.99,337800004.0
2007-05-09 04:45:00,1.99,1.9901,1.9899,1.99,381000000.0
2007-05-09 04:46:00,1.99,1.9901,1.9899,1.99005,613700002.0
2007-05-09 04:47:00,1.9901,1.9902,1.9901,1.9902,895300003.0
2007-05-09 04:48:00,1.9902,1.99035,1.9901,1.99035,1658699995.0
2007-05-09 04:49:00,1.99035,1.9907,1.99035,1.9907,454999994.0
2007-05-09 04:50:00,1.9906,1.9907,1.99055,1.9906,469500003.0
2007-05-09 04:51:00,1.9906,1.9906,1.9905,1.9905,153199997.0
2007-05-09 04:52:00,1.9906,1.9908,1.9906,1.9907,864200003.0
2007-05-09 04:53:00,1.9907,1.9908,1.9907,1.9907,392200003.0
2007-05-09 04:54:00,1.9908,1.9908,1.9906,1.9907,320700003.0
2007-05-09 04:55:00,1.9907,1.9907,1.9907,1.9907,116900001.0
2007-05-09 04:56:00,1.9907,1.9907,1.9907,1.9907,300000.0
2007-05-09 04:57:00,1.9907,1.9907,1.9906,1.9906,14800000.0
2007-05-09 04:58:00,1.9906,1.9906,1.9905,1.9906,261899999.0
2007-05-09 04:59:00,1.9906,1.9906,1.9905,1.9905,124299998.0
2007-05-09 05:00:00,1.9905,1.9905,1.9905,1.9905,253500001.0
2007-05-09 05:01:00,1.9905,1.9905,1.9905,1.9905,34000000.0
2007-05-09 05:02:00,1.9905,1.9905,1.9905,1.9905,34000000.0
2007-05-09 05:03:00,1.9905,1.9905,1.9905,1.9905,148299998.0
2007-05-09 05:04:00,1.9905,1.9905,1.9905,1.9905,39799999.0
2007-05-09 05:05:00,1.9905,1.9905,1.9905,1.9905,85200003.0
2007-05-09 05:06:00,1.9905,1.9905,1.9905,1.9905,34400002.0
2007-05-09 05:07:00,1.99038,1.99061,1.99017,1.99061,346999996.0
2007-05-09 05:08:00,1.9905,1.9906,1.9905,1.9906,194300002.0
2007-05-09 05:09:00,1.9906,1.9907,1.9906,1.9907,94800000.0
2007-05-09 05:10:00,1.9906,1.9906,1.9906,1.9906,66400002.0
2007-05-09 05:11:00,1.9906,1.9906,1.9906,1.9906,100300000.0
2007-05-09 05:12:00,1.9906,1.9906,1.9905,1.9905,315200004.0
2007-05-09 05:13:00,1.9905,1.9905,1.9904,1.9904,121700001.0
2007-05-09 05:14:00,1.9904,1.9904,1.9904,1.9904,115399999.0
2007-05-09 05:15:00,1.99027,1.99027,1.99009,1.99024,25200000.0
2007-05-09 05:16:00,1.99045,1.99045,1.9904,1.9904,23800000.0
2007-05-09 05:17:00,1.9904,1.9904,1.9904,1.9904,43400000.0
2007-05-09 05:18:00,1.9903,1.99035,1.99028,1.9903,180400000.0
2007-05-09 05:19:00,1.9904,1.9904,1.9904,1.9904,17200000.0
2007-05-09 05:20:00,1.9904,1.9904,1.9904,1.9904,6000000.0
2007-05-09 05:21:00,1.9904,1.9904,1.9904,1.9904,6000000.0
2007-05-09 05:22:00,1.9904,1.9904,1.9904,1.9904,6000000.0
2007-05-09 05:23:00,1.9904,1.9904,1.9904,1.9904,18800000.0
2007-05-09 05:24:00,1.9904,1.9904,1.9904,1.9904,15600000.0
2007-05-09 05:25:00,1.9904,1.9904,1.9904,1.9904,12800000.0
2007-05-09 05:26:00,1.9904,1.9904,1.9902,1.9902,98100000.0
2007-05-09 05:27:00,1.9901,1.99015,1.99,1.99015,83200001.0
2007-05-09 05:28:00,1.99015,1.99015,1.9898,1.99,351100004.0
2007-05-09 05:29:00,1.99,1.99,1.99,1.99,57200000.0
2007-05-09 05:30:00,1.99,1.99,1.99,1.99,24400000.0
2007-05-09 05:31:00,1.99,1.99005,1.99,1.99005,9200000.0
2007-05-09 05:32:00,1.98979,1.98992,1.98971,1.98986,480900000.0
2007-05-09 05:33:00,1.98995,1.98998,1.98965,1.98982,325999999.0
2007-05-09 05:34:00,1.99005,1.99005,1.9899,1.98995,50199999.0
2007-05-09 05:35:00,1.98995,1.98995,1.98975,1.98975,53600000.0
2007-05-09 05:36:00,1.9898,1.99,1.9898,1.99,99500000.0
2007-05-09 05:37:00,1.99,1.99,1.98995,1.99,66400000.0
2007-05-09 05:38:00,1.99,1.99,1.9898,1.9899,107300000.0
2007-05-09 05:39:00,1.9898,1.9899,1.9897,1.9899,109100000.0
2007-05-09 05:40:00,1.9899,1.99,1.9899,1.99,66300000.0
2007-05-09 05:41:00,1.98973,1.99007,1.98968,1.99007,150500000.0
2007-05-09 05:42:00,1.98984,1.98988,1.98979,1.98983,203000000.0
2007-05-09 05:43:00,1.99,1.9901,1.99,1.9901,131999997.0
2007-05-09 05:44:00,1.9901,1.9901,1.9901,1.9901,35500000.0
2007-05-09 05:45:00,1.9901,1.9902,1.9901,1.9902,42500000.0
2007-05-09 05:46:00,1.9903,1.9903,1.9903,1.9903,156200000.0
2007-05-09 05:47:00,1.99025,1.9903,1.9901,1.9902,334499994.0
2007-05-09 05:48:00,1.9902,1.9902,1.99015,1.9902,287899999.0
2007-05-09 05:49:00,1.9902,1.9903,1.99015,1.9903,600299996.0
2007-05-09 05:50:00,1.9903,1.9904,1.9902,1.9903,375299996.0
2007-05-09 05:51:00,1.9903,1.9903,1.9903,1.9903,349200000.0
2007-05-09 05:52:00,1.9903,1.9903,1.9903,1.9903,109200003.0
2007-05-09 05:53:00,1.9903,1.9904,1.9903,1.9903,1159199994.0
2007-05-09 05:54:00,1.9903,1.9904,1.9903,1.9903,1744100048.0
2007-05-09 05:55:00,1.9903,1.9903,1.9901,1.9902,766900022.0
2007-05-09 05:56:00,1.9902,1.9902,1.9901,1.9901,314800004.0
2007-05-09 05:57:00,1.9902,1.9904,1.9902,1.9904,165100006.0
2007-05-09 05:58:00,1.9904,1.9904,1.9902,1.9903,485500002.0
2007-05-09 05:59:00,1.9904,1.9904,1.9902,1.9902,328100005.0
2007-05-09 06:00:00,1.9902,1.9902,1.9902,1.9902,206700000.0
2007-05-09 06:01:00,1.9902,1.9904,1.9902,1.9903,119500001.0
2007-05-09 06:02:00,1.9902,1.9902,1.9902,1.9902,38100000.0
2007-05-09 06:03:00,1.9902,1.9902,1.9902,1.9902,12700000.0
2007-05-09 06:04:00,1.9902,1.9902,1.9902,1.9902,45300000.0
2007-05-09 06:05:00,1.9902,1.9902,1.9902,1.9902,24600000.0
2007-05-09 06:06:00,1.9902,1.9902,1.9901,1.9901,60700000.0
2007-05-09 06:07:00,1.9901,1.9901,1.9901,1.9901,87499999.0
2007-05-09 06:08:00,1.9902,1.9903,1.9902,1.9902,101800000.0
2007-05-09 06:09:00,1.9904,1.9904,1.9902,1.9902,190900001.0
2007-05-09 06:10:00,1.99007,1.99023,1.98988,1.98988,1329000005.0
2007-05-09 06:11:00,1.9902,1.9902,1.9901,1.9901,199700000.0
2007-05-09 06:12:00,1.9901,1.9902,1.9901,1.9902,39400000.0
2007-05-09 06:13:00,1.9902,1.9902,1.9901,1.9902,91900000.0
2007-05-09 06:14:00,1.98985,1.99006,1.9898,1.98992,272799999.0
2007-05-09 06:15:00,1.9902,1.9902,1.9902,1.9902,11900000.0
2007-05-09 06:16:00,1.9902,1.9903,1.9902,1.9902,186600001.0
2007-05-09 06:17:00,1.9902,1.9902,1.9902,1.9902,114900005.0
2007-05-09 06:18:00,1.9902,1.9902,1.9901,1.9902,341900005.0
2007-05-09 06:19:00,1.9901,1.9903,1.9901,1.9901,143000001.0
2007-05-09 06:20:00,1.9901,1.9901,1.9898,1.9898,244900001.0
2007-05-09 06:21:00,1.9898,1.99,1.9898,1.99,116999999.0
2007-05-09 06:22:00,1.99,1.99,1.9899,1.9899,117299997.0
2007-05-09 06:23:00,1.98995,1.98995,1.98973,1.98988,995900000.0
2007-05-09 06:24:00,1.99,1.99005,1.9899,1.99,174000000.0
2007-05-09 06:25:00,1.99,1.99,1.98975,1.9898,448399996.0
2007-05-09 06:26:00,1.98985,1.9899,1.9898,1.9899,89300000.0
2007-05-09 06:27:00,1.9899,1.99,1.9898,1.99,340200000.0
2007-05-09 06:28:00,1.9901,1.9901,1.9899,1.98995,385500001.0
2007-05-09 06:29:00,1.9899,1.9901,1.98985,1.99,194100001.0
2007-05-09 06:30:00,1.9901,1.9903,1.9899,1.99,556399997.0
2007-05-09 06:31:00,1.99005,1.9901,1.98985,1.99005,556399997.0
2007-05-09 06:32:00,1.99005,1.9902,1.99005,1.9902,34400000.0
2007-05-09 06:33:00,1.9902,1.99025,1.9902,1.9902,257400001.0
2007-05-09 06:34:00,1.9902,1.9902,1.9902,1.9902,183900004.0
2007-05-09 06:35:00,1.99025,1.9903,1.9902,1.9902,331100001.0
2007-05-09 06:36:00,1.99025,1.99025,1.9902,1.9902,218300002.0
2007-05-09 06:37:00,1.99025,1.9903,1.99025,1.99025,13600000.0
2007-05-09 06:38:00,1.99025,1.9903,1.9902,1.9902,56800000.0
2007-05-09 06:39:00,1.9903,1.9903,1.99015,1.9902,503100003.0
2007-05-09 06:40:00,1.9902,1.9902,1.99,1.9901,610300000.0
2007-05-09 06:42:00,1.9901,1.9902,1.9901,1.9902,272900001.0
2007-05-09 06:43:00,1.9902,1.9902,1.99015,1.99015,74700001.0
2007-05-09 06:44:00,1.9902,1.9902,1.9901,1.9901,145899999.0
2007-05-09 06:45:00,1.9901,1.9901,1.9901,1.9901,63499999.0
2007-05-09 06:47:00,1.99,1.99,1.99,1.99,97700000.0
2007-05-09 06:48:00,1.99,1.99,1.99,1.99,38800000.0
2007-05-09 06:49:00,1.99,1.99,1.98985,1.98985,177799998.0
2007-05-09 06:50:00,1.9899,1.9899,1.9898,1.9898,288099999.0
2007-05-09 06:51:00,1.9898,1.9898,1.9897,1.9898,229499998.0
2007-05-09 06:52:00,1.9898,1.9898,1.9898,1.9898,53000001.0
2007-05-09 06:53:00,1.9898,1.9898,1.9898,1.9898,113500003.0
2007-05-09 06:54:00,1.9898,1.9898,1.9898,1.9898,39000000.0
2007-05-09 06:55:00,1.9898,1.9898,1.9898,1.9898,39000000.0
2007-05-09 06:56:00,1.9898,1.99,1.9898,1.99,347999993.0
2007-05-09 06:57:00,1.99,1.99,1.99,1.99,287599988.0
2007-05-09 06:58:00,1.99,1.99,1.99,1.99,101799999.0
2007-05-09 06:59:00,1.99,1.9901,1.99,1.99,241800002.0
2007-05-09 07:00:00,1.99,1.99,1.99,1.99,117400000.0
2007-05-09 07:01:00,1.99,1.99,1.99,1.99,138300000.0
2007-05-09 07:02:00,1.99,1.99,1.99,1.99,111100000.0
2007-05-09 07:03:00,1.99,1.99,1.99,1.99,83300001.0
2007-05-09 07:04:00,1.99,1.9901,1.99,1.99,87500001.0
2007-05-09 07:05:00,1.99,1.99,1.98995,1.99,110100000.0
2007-05-09 07:06:00,1.99,1.99,1.99,1.99,46900000.0
2007-05-09 07:07:00,1.99,1.99,1.9898,1.9898,196599999.0
2007-05-09 07:08:00,1.99,1.99,1.9899,1.9899,99500000.0
2007-05-09 07:09:00,1.99,1.99,1.99,1.99,28700000.0
2007-05-09 07:10:00,1.9899,1.9899,1.9898,1.9899,122800000.0
2007-05-09 07:11:00,1.9899,1.9899,1.9898,1.9899,356499997.0
2007-05-09 07:12:00,1.9899,1.9899,1.9898,1.98985,559799998.0
2007-05-09 07:13:00,1.9899,1.9902,1.9899,1.9902,98300000.0
2007-05-09 07:14:00,1.9902,1.9902,1.9901,1.9902,57100000.0
2007-05-09 07:15:00,1.9902,1.9902,1.9901,1.9902,87299999.0
2007-05-09 07:16:00,1.9902,1.9902,1.9901,1.9902,57400000.0
2007-05-09 07:17:00,1.98998,1.99011,1.98995,1.99005,645399997.0
2007-05-09 07:18:00,1.9902,1.9902,1.9902,1.9902,42100000.0
2007-05-09 07:19:00,1.9903,1.9904,1.9902,1.9903,619099998.0
2007-05-09 07:20:00,1.9903,1.9905,1.9903,1.9905,388500000.0
2007-05-09 07:21:00,1.9905,1.9905,1.9905,1.9905,26400000.0
2007-05-09 07:22:00,1.9905,1.9906,1.9905,1.9906,240600000.0
2007-05-09 07:23:00,1.9906,1.9906,1.9906,1.9906,23200000.0
2007-05-09 07:24:00,1.9906,1.9906,1.99055,1.9906,100200000.0
2007-05-09 07:25:00,1.9906,1.9906,1.9906,1.9906,22600000.0
2007-05-09 07:26:00,1.9906,1.9906,1.99055,1.9906,116899998.0
2007-05-09 07:27:00,1.99065,1.99075,1.9906,1.9906,291800004.0
2007-05-09 07:28:00,1.99065,1.9908,1.99065,1.9907,317000003.0
2007-05-09 07:29:00,1.9907,1.9907,1.9906,1.9907,436899999.0
2007-05-09 07:30:00,1.9906,1.9907,1.9906,1.9906,428199999.0
2007-05-09 07:31:00,1.9906,1.9907,1.9906,1.9906,206600000.0
2007-05-09 07:32:00,1.9906,1.9908,1.99055,1.9906,977899992.0
2007-05-09 07:33:00,1.9906,1.9906,1.9905,1.99055,186199998.0
2007-05-09 07:34:00,1.9906,1.9906,1.99055,1.99055,79200000.0
2007-05-09 07:35:00,1.99055,1.9906,1.9905,1.9905,132599999.0
2007-05-09 07:36:00,1.9906,1.9907,1.9906,1.9907,499800003.0
2007-05-09 07:37:00,1.9907,1.9908,1.99065,1.9907,81600001.0
2007-05-09 07:38:00,1.9907,1.9908,1.9906,1.99075,239800000.0
2007-05-09 07:39:00,1.99075,1.99075,1.99065,1.9907,281500002.0
2007-05-09 07:40:00,1.9907,1.9907,1.9905,1.9905,120500001.0
2007-05-09 07:41:00,1.9905,1.9906,1.9904,1.9905,482099995.0
2007-05-09 07:42:00,1.9905,1.9906,1.9905,1.9905,99200002.0
2007-05-09 07:43:00,1.9905,1.9906,1.99015,1.99015,242100003.0
2007-05-09 07:44:00,1.9902,1.9903,1.9902,1.9903,81200002.0
2007-05-09 07:45:00,1.9902,1.9903,1.99015,1.9902,134300000.0
2007-05-09 07:46:00,1.9902,1.99025,1.98995,1.99,459399999.0
2007-05-09 07:47:00,1.99005,1.9901,1.98995,1.99,266500001.0
2007-05-09 07:48:00,1.99,1.9901,1.99,1.9901,337700002.0
2007-05-09 07:49:00,1.9901,1.9901,1.99005,1.9901,201999999.0
2007-05-09 07:50:00,1.9901,1.99015,1.99005,1.99005,531599993.0
2007-05-09 07:51:00,1.9901,1.9902,1.99005,1.9902,153900003.0
2007-05-09 07:52:00,1.9902,1.99025,1.9902,1.99025,8000000.0
2007-05-09 07:53:00,1.9902,1.9902,1.9902,1.9902,37100000.0
2007-05-09 07:54:00,1.9902,1.9902,1.99,1.9901,202100004.0
2007-05-09 07:55:00,1.9901,1.9902,1.9901,1.9902,105800000.0
2007-05-09 07:56:00,1.9902,1.9902,1.9902,1.9902,4000000.0
2007-05-09 07:57:00,1.9902,1.9903,1.9901,1.9901,181900001.0
2007-05-09 07:58:00,1.9901,1.9902,1.9901,1.9902,106300001.0
2007-05-09 07:59:00,1.9902,1.9905,1.99015,1.9905,978899993.0
2007-05-09 08:00:00,1.9905,1.9907,1.99035,1.9905,574999999.0
2007-05-09 08:01:00,1.9906,1.9908,1.9906,1.99065,795999996.0
2007-05-09 08:02:00,1.9907,1.9907,1.9907,1.9907,37700000.0
2007-05-09 08:03:00,1.9907,1.9908,1.99055,1.99075,296519998.0
2007-05-09 08:04:00,1.99075,1.9908,1.99065,1.99065,243079998.0
2007-05-09 08:05:00,1.9907,1.9908,1.99055,1.9907,896300000.0
2007-05-09 08:06:00,1.9907,1.9908,1.99055,1.9907,919699999.0
2007-05-09 08:07:00,1.9908,1.9908,1.99055,1.9906,862100004.0
2007-05-09 08:08:00,1.9907,1.99085,1.99055,1.99075,717700000.0
2007-05-09 08:09:00,1.9908,1.9914,1.9908,1.9914,891700000.0
2007-05-09 08:10:00,1.9914,1.9917,1.99135,1.9916,891700000.0
2007-05-09 08:11:00,1.9916,1.9917,1.9916,1.9916,203600003.0
2007-05-09 08:12:00,1.9916,1.9917,1.99145,1.9915,474900004.0
2007-05-09 08:13:00,1.9915,1.9917,1.9915,1.9915,456099998.0
2007-05-09 08:14:00,1.9915,1.9917,1.9914,1.99165,647399997.0
2007-05-09 08:15:00,1.99165,1.992,1.99155,1.9919,1251300001.0
2007-05-09 08:16:00,1.9919,1.9919,1.9918,1.9919,344600000.0
2007-05-09 08:17:00,1.9918,1.99185,1.9914,1.9917,1020400002.0
2007-05-09 08:18:00,1.9917,1.9917,1.9915,1.9917,194200001.0
2007-05-09 08:19:00,1.9917,1.9917,1.99115,1.9914,522400000.0
2007-05-09 08:20:00,1.99135,1.9916,1.9913,1.9915,344199996.0
2007-05-09 08:21:00,1.9915,1.9915,1.99135,1.9914,269900002.0
2007-05-09 08:22:00,1.9915,1.9916,1.99125,1.9913,690099998.0
2007-05-09 08:23:00,1.9913,1.9914,1.99095,1.9911,1185499986.0
2007-05-09 08:24:00,1.9911,1.99115,1.9909,1.991,964399999.0
2007-05-09 08:25:00,1.991,1.9911,1.991,1.991,402600000.0
2007-05-09 08:26:00,1.991,1.9911,1.991,1.991,508599996.0
2007-05-09 08:27:00,1.99105,1.9911,1.991,1.991,402999999.0
2007-05-09 08:28:00,1.991,1.9911,1.9909,1.991,270600000.0
2007-05-09 08:29:00,1.991,1.9911,1.991,1.991,319600000.0
2007-05-09 08:30:00,1.991,1.9912,1.99095,1.9911,421299997.0
2007-05-09 08:31:00,1.9911,1.9911,1.9909,1.991,150600000.0
2007-05-09 08:32:00,1.991,1.9911,1.991,1.991,170900000.0
2007-05-09 08:33:00,1.9911,1.9912,1.991,1.991,264200000.0
2007-05-09 08:34:00,1.991,1.9911,1.99085,1.9909,554499998.0
2007-05-09 08:35:00,1.9909,1.9911,1.9907,1.9911,1404500001.0
2007-05-09 08:36:00,1.9911,1.9912,1.99105,1.9912,464999999.0
2007-05-09 08:37:00,1.99115,1.99115,1.991,1.991,291600001.0
2007-05-09 08:38:00,1.991,1.991,1.99085,1.991,181699998.0
2007-05-09 08:39:00,1.991,1.9911,1.99095,1.991,80000000.0
2007-05-09 08:40:00,1.991,1.991,1.991,1.991,66000000.0
2007-05-09 08:41:00,1.991,1.9913,1.99095,1.99115,626100005.0
2007-05-09 08:42:00,1.99115,1.9912,1.9909,1.991,416199998.0
2007-05-09 08:43:00,1.991,1.9912,1.99095,1.9912,699699995.0
2007-05-09 08:44:00,1.9912,1.9912,1.99105,1.99105,477800000.0
2007-05-09 08:45:00,1.99105,1.9911,1.99065,1.9907,609500005.0
2007-05-09 08:46:00,1.99065,1.99075,1.9902,1.9903,971199999.0
2007-05-09 08:47:00,1.9902,1.9905,1.989,1.9894,660800001.0
2007-05-09 08:48:00,1.98935,1.98965,1.98935,1.9895,660800001.0
2007-05-09 08:49:00,1.98955,1.9899,1.98955,1.98965,1375200005.0
2007-05-09 08:50:00,1.98965,1.9897,1.9896,1.98965,611300001.0
2007-05-09 08:51:00,1.9897,1.9898,1.9896,1.9897,552400001.0
2007-05-09 08:52:00,1.9896,1.9898,1.98955,1.98955,961299989.0
2007-05-09 08:53:00,1.98955,1.9897,1.98955,1.9896,451200003.0
2007-05-09 08:54:00,1.9896,1.9897,1.98935,1.98945,1191300004.0
2007-05-09 08:55:00,1.9895,1.9896,1.98935,1.9895,780999999.0
2007-05-09 08:56:00,1.9895,1.98965,1.9894,1.9895,983899997.0
2007-05-09 08:57:00,1.9895,1.9896,1.9895,1.9895,455600003.0
2007-05-09 08:58:00,1.9895,1.9895,1.9894,1.9894,750499999.0
2007-05-09 08:59:00,1.9894,1.9895,1.9893,1.9893,459299998.0
2007-05-09 09:00:00,1.9893,1.9894,1.9892,1.9894,508300002.0
2007-05-09 09:01:00,1.9894,1.9895,1.98935,1.9895,647399998.0
2007-05-09 09:02:00,1.9895,1.98955,1.9894,1.9894,426199998.0
2007-05-09 09:03:00,1.9894,1.9894,1.9894,1.9894,236899999.0
2007-05-09 09:04:00,1.9894,1.9895,1.9893,1.9894,245500000.0
2007-05-09 09:05:00,1.9894,1.9896,1.9894,1.9896,280200004.0
2007-05-09 09:06:00,1.9896,1.9898,1.9895,1.9897,1255300004.0
2007-05-09 09:07:00,1.9897,1.99,1.9897,1.9897,993200008.0
2007-05-09 09:08:00,1.9897,1.99,1.9896,1.9897,1292500000.0
2007-05-09 09:09:00,1.9897,1.9898,1.98925,1.98935,873799999.0
2007-05-09 09:10:00,1.9893,1.9894,1.9892,1.9893,407899991.0
2007-05-09 09:11:00,1.9893,1.9894,1.98925,1.9893,407899991.0
2007-05-09 09:12:00,1.9893,1.9895,1.98925,1.9894,1004500000.0
2007-05-09 09:13:00,1.9894,1.9898,1.9894,1.9897,625000001.0
2007-05-09 09:14:00,1.9897,1.9899,1.9895,1.9895,1765800000.0
2007-05-09 09:15:00,1.9895,1.9896,1.9893,1.9893,1253199988.0
2007-05-09 09:16:00,1.9893,1.98935,1.9888,1.989,1700699999.0
2007-05-09 09:17:00,1.989,1.989,1.9883,1.9885,787499998.0
2007-05-09 09:18:00,1.9886,1.9887,1.9884,1.9885,787499998.0
2007-05-09 09:19:00,1.9887,1.9888,1.9886,1.9888,787499998.0
2007-05-09 09:20:00,1.9888,1.9888,1.9887,1.9888,1317300004.0
2007-05-09 09:21:00,1.9888,1.989,1.9887,1.9889,1234899995.0
2007-05-09 09:22:00,1.9889,1.989,1.98885,1.9889,860500001.0
2007-05-09 09:23:00,1.9889,1.98895,1.9887,1.9889,551799998.0
2007-05-09 09:24:00,1.9889,1.9889,1.98885,1.9889,208000000.0
2007-05-09 09:25:00,1.98895,1.9892,1.9889,1.9892,527000000.0
2007-05-09 09:26:00,1.98915,1.98915,1.98885,1.98885,988500000.0
2007-05-09 09:27:00,1.9889,1.9889,1.9889,1.9889,106800000.0
2007-05-09 09:28:00,1.9889,1.9892,1.98885,1.989,1203900011.0
2007-05-09 09:29:00,1.989,1.98915,1.98895,1.98895,1432899990.0
2007-05-09 09:30:00,1.98895,1.98915,1.98895,1.98905,470199998.0
2007-05-09 09:31:00,1.98905,1.9891,1.989,1.9891,2129800002.0
2007-05-09 09:32:00,1.989,1.9891,1.989,1.989,1748799994.0
2007-05-09 09:33:00,1.9891,1.9893,1.98905,1.9893,1748799994.0
2007-05-09 09:34:00,1.9893,1.9893,1.98925,1.9893,815900002.0
2007-05-09 09:35:00,1.9893,1.9895,1.98925,1.98925,1656300008.0
2007-05-09 09:36:00,1.98925,1.9893,1.9891,1.9891,688900011.0
2007-05-09 09:37:00,1.9892,1.9892,1.9889,1.98895,1163200007.0
2007-05-09 09:38:00,1.989,1.989,1.9889,1.9889,1122100000.0
2007-05-09 09:39:00,1.9889,1.989,1.9889,1.989,214599999.0
2007-05-09 09:40:00,1.989,1.989,1.98855,1.9887,1680899996.0
2007-05-09 09:41:00,1.9887,1.9888,1.9886,1.9888,974899997.0
2007-05-09 09:42:00,1.9888,1.9891,1.9888,1.989,1898999992.0
2007-05-09 09:43:00,1.989,1.9892,1.989,1.9891,937400004.0
2007-05-09 09:44:00,1.9891,1.9894,1.98905,1.9892,471199998.0
2007-05-09 09:45:00,1.9893,1.9893,1.989,1.9892,914999997.0
2007-05-09 09:46:00,1.9892,1.9895,1.9892,1.9895,689500003.0
2007-05-09 09:47:00,1.9895,1.9896,1.98935,1.98955,992900006.0
2007-05-09 09:48:00,1.98945,1.99,1.98945,1.99,1847200003.0
2007-05-09 09:49:00,1.99,1.9902,1.9899,1.9901,626699999.0
2007-05-09 09:50:00,1.9902,1.9902,1.99,1.99005,626699999.0
2007-05-09 09:51:00,1.99,1.9901,1.98965,1.98965,1601800003.0
2007-05-09 09:52:00,1.9897,1.98985,1.9895,1.9896,1775300002.0
2007-05-09 09:53:00,1.9896,1.9897,1.9896,1.9896,817400004.0
2007-05-09 09:54:00,1.9896,1.9897,1.9896,1.9897,617900010.0
2007-05-09 09:55:00,1.9896,1.9897,1.9896,1.9896,955699979.0
2007-05-09 09:56:00,1.9896,1.9896,1.9895,1.9895,812100002.0
2007-05-09 09:57:00,1.9895,1.98955,1.9895,1.98955,431500000.0
2007-05-09 09:58:00,1.9895,1.9896,1.9895,1.9896,458600002.0
2007-05-09 09:59:00,1.9895,1.9896,1.9894,1.9894,1713499986.0
2007-05-09 10:00:00,1.9894,1.9897,1.9894,1.9897,1197699998.0
2007-05-09 10:01:00,1.9896,1.9897,1.9896,1.9896,900700013.0
2007-05-09 10:02:00,1.9896,1.98965,1.9896,1.9896,900700013.0
2007-05-09 10:03:00,1.9896,1.9897,1.98955,1.9896,662400006.0
2007-05-09 10:04:00,1.9897,1.9898,1.9896,1.9898,208000001.0
2007-05-09 10:05:00,1.98995,1.99,1.9899,1.9899,208000001.0
2007-05-09 10:06:00,1.99,1.99,1.9899,1.9899,496899998.0
2007-05-09 10:07:00,1.99,1.99,1.98955,1.9896,1501699992.0
2007-05-09 10:08:00,1.9895,1.9895,1.9894,1.9894,1206799999.0
2007-05-09 10:09:00,1.9893,1.9894,1.9892,1.9892,1206799999.0
2007-05-09 10:10:00,1.98915,1.9893,1.98905,1.98915,1206799999.0
2007-05-09 10:11:00,1.9891,1.9891,1.98875,1.9888,1279699993.0
2007-05-09 10:12:00,1.9888,1.9889,1.9886,1.9886,1337300005.0
2007-05-09 10:13:00,1.9887,1.9887,1.9883,1.9885,1337300005.0
2007-05-09 10:14:00,1.98845,1.9887,1.98845,1.9885,1337300005.0
2007-05-09 10:15:00,1.9885,1.98855,1.9883,1.9885,1836200009.0
2007-05-09 10:16:00,1.9885,1.9886,1.9884,1.9884,764799999.0
2007-05-09 10:17:00,1.9884,1.9887,1.9884,1.9887,816800000.0
2007-05-09 10:18:00,1.9886,1.9886,1.9883,1.9883,509600001.0
2007-05-09 10:19:00,1.9883,1.9884,1.9883,1.9883,1374799995.0
2007-05-09 10:20:00,1.9883,1.9885,1.9883,1.9885,1528699991.0
2007-05-09 10:21:00,1.9885,1.9886,1.9885,1.9886,666500000.0
2007-05-09 10:22:00,1.9886,1.9886,1.9885,1.9886,573099997.0
2007-05-09 10:23:00,1.9886,1.9887,1.9885,1.9887,709400002.0
2007-05-09 10:24:00,1.9887,1.9889,1.9887,1.9889,1212200003.0
2007-05-09 10:25:00,1.9889,1.9891,1.9889,1.989,1212200003.0
2007-05-09 10:26:00,1.98895,1.98895,1.9889,1.9889,622000007.0
2007-05-09 10:27:00,1.989,1.9891,1.9889,1.98895,1503399997.0
2007-05-09 10:28:00,1.98895,1.9893,1.98895,1.98925,1304099995.0
2007-05-09 10:29:00,1.9893,1.9896,1.9893,1.9896,1799900002.0
2007-05-09 10:30:00,1.9896,1.9898,1.9896,1.9896,1863099999.0
2007-05-09 10:31:00,1.9896,1.9896,1.98955,1.98955,992000000.0
2007-05-09 10:32:00,1.98955,1.9896,1.9893,1.9894,768899998.0
2007-05-09 10:33:00,1.98945,1.9895,1.98935,1.98935,1400399978.0
2007-05-09 10:34:00,1.98935,1.98945,1.98935,1.98935,740200002.0
2007-05-09 10:35:00,1.98935,1.9895,1.98935,1.98945,614099994.0
2007-05-09 10:36:00,1.98945,1.9897,1.9894,1.9896,2085600002.0
2007-05-09 10:37:00,1.9896,1.9898,1.9896,1.9897,1191999997.0
2007-05-09 10:38:00,1.98965,1.9897,1.9896,1.98965,168700005.0
2007-05-09 10:39:00,1.98965,1.9897,1.9896,1.98965,170400000.0
2007-05-09 10:40:00,1.9896,1.9897,1.9895,1.9895,918600015.0
2007-05-09 10:41:00,1.9895,1.9897,1.9895,1.9897,1462700016.0
2007-05-09 10:42:00,1.98965,1.9897,1.98955,1.9896,300599999.0
2007-05-09 10:43:00,1.9896,1.9897,1.98955,1.9897,559400002.0
2007-05-09 10:44:00,1.9897,1.9897,1.98955,1.98955,1623600012.0
2007-05-09 10:45:00,1.9896,1.9897,1.98955,1.9897,290099996.0
2007-05-09 10:46:00,1.9897,1.9897,1.98955,1.9896,433200000.0
2007-05-09 10:47:00,1.9896,1.9896,1.9895,1.98955,334800004.0
2007-05-09 10:48:00,1.9896,1.9896,1.9895,1.9896,1205740005.0
2007-05-09 10:49:00,1.9896,1.9897,1.9896,1.9897,300400001.0
2007-05-09 10:50:00,1.9897,1.9899,1.98965,1.98985,565899991.0
2007-05-09 10:51:00,1.98985,1.9899,1.9897,1.98975,1159999987.0
2007-05-09 10:52:00,1.98975,1.98975,1.98965,1.9897,958100012.0
2007-05-09 10:53:00,1.98975,1.98975,1.98965,1.9897,165600000.0
2007-05-09 10:54:00,1.9897,1.99,1.9897,1.9899,1172499997.0
2007-05-09 10:55:00,1.9898,1.99,1.9898,1.9899,1008899997.0
2007-05-09 10:56:00,1.99,1.9902,1.98995,1.99,1871200006.0
2007-05-09 10:57:00,1.99,1.9903,1.98995,1.99005,2143300013.0
2007-05-09 10:58:00,1.99005,1.9902,1.98995,1.9901,943700003.0
2007-05-09 10:59:00,1.99,1.9902,1.9897,1.9898,1543000017.0
2007-05-09 11:00:00,1.9898,1.9901,1.9898,1.98995,1543000017.0
2007-05-09 11:01:00,1.99,1.99,1.99,1.99,939500000.0
2007-05-09 11:02:00,1.99,1.9901,1.99,1.9901,618700004.0
2007-05-09 11:03:00,1.9901,1.9901,1.9898,1.9898,688500003.0
2007-05-09 11:04:00,1.9898,1.9899,1.98965,1.98975,1335800004.0
2007-05-09 11:05:00,1.9898,1.9898,1.9896,1.9897,1387299999.0
2007-05-09 11:06:00,1.9897,1.9897,1.9896,1.9897,1208400004.0
2007-05-09 11:07:00,1.9897,1.9898,1.9896,1.9898,1520099999.0
2007-05-09 11:08:00,1.9898,1.9898,1.9896,1.9896,391399999.0
2007-05-09 11:09:00,1.9896,1.98975,1.9895,1.9896,1338799984.0
2007-05-09 11:10:00,1.9897,1.9899,1.9897,1.9899,1227300006.0
2007-05-09 11:11:00,1.9899,1.9899,1.9896,1.9897,1553899998.0
2007-05-09 11:12:00,1.9897,1.9903,1.9897,1.9902,1579600013.0
2007-05-09 11:13:00,1.99,1.9901,1.9899,1.99,987000000.0
2007-05-09 11:14:00,1.9901,1.9908,1.99,1.9906,1225799990.0
2007-05-09 11:15:00,1.9907,1.9907,1.9905,1.9905,1225799990.0
2007-05-09 11:16:00,1.9905,1.9905,1.9904,1.9905,1225799990.0
2007-05-09 11:17:00,1.9905,1.9905,1.9904,1.9904,1203299999.0
2007-05-09 11:18:00,1.9903,1.9904,1.9903,1.9904,1842299992.0
2007-05-09 11:19:00,1.9905,1.991,1.9904,1.991,1842299992.0
2007-05-09 11:20:00,1.991,1.991,1.99065,1.9907,1842299992.0
2007-05-09 11:21:00,1.9906,1.9913,1.9905,1.9913,957999998.0
2007-05-09 11:22:00,1.9914,1.9914,1.9911,1.9912,957999998.0
2007-05-09 11:23:00,1.9911,1.9913,1.9911,1.9912,957999998.0
2007-05-09 11:24:00,1.99115,1.9912,1.991,1.99115,957999998.0
2007-05-09 11:25:00,1.99115,1.9912,1.9911,1.9911,767099998.0
2007-05-09 11:26:00,1.991,1.991,1.9908,1.9909,1968599994.0
2007-05-09 11:27:00,1.9909,1.9909,1.9908,1.9908,1968599994.0
2007-05-09 11:28:00,1.9909,1.9909,1.9906,1.9906,1968480004.0
2007-05-09 11:29:00,1.9907,1.9907,1.9903,1.9904,1968480004.0
2007-05-09 11:30:00,1.9903,1.9904,1.9903,1.9903,1027899996.0
2007-05-09 11:31:00,1.9903,1.9904,1.9903,1.9903,1208400005.0
2007-05-09 11:32:00,1.9903,1.9906,1.9903,1.9906,1912900006.0
2007-05-09 11:33:00,1.9906,1.9907,1.9905,1.9907,1934199999.0
2007-05-09 11:34:00,1.9906,1.9909,1.9906,1.9908,827599994.0
2007-05-09 11:35:00,1.9908,1.9909,1.9907,1.9908,1302100000.0
2007-05-09 11:36:00,1.9908,1.9912,1.99075,1.9911,2036300003.0
2007-05-09 11:37:00,1.9911,1.9913,1.991,1.99115,2079500013.0
2007-05-09 11:38:00,1.9912,1.9913,1.9912,1.9913,1643499993.0
2007-05-09 11:39:00,1.9914,1.9917,1.9914,1.9917,1643499993.0
2007-05-09 11:40:00,1.9918,1.9921,1.9918,1.992,1643499993.0
2007-05-09 11:41:00,1.99195,1.992,1.9917,1.99175,1643499993.0
2007-05-09 11:42:00,1.9917,1.9919,1.9917,1.9918,1398500012.0
2007-05-09 11:43:00,1.99175,1.9919,1.99175,1.9919,1398500012.0
2007-05-09 11:44:00,1.9919,1.9921,1.9919,1.9921,918200002.0
2007-05-09 11:45:00,1.9921,1.9922,1.992,1.99205,1449599998.0
2007-05-09 11:46:00,1.99205,1.9922,1.992,1.9922,902199997.0
2007-05-09 11:47:00,1.99215,1.9922,1.99185,1.99185,1378700013.0
2007-05-09 11:48:00,1.99185,1.9919,1.99175,1.99185,1028800002.0
2007-05-09 11:49:00,1.99185,1.992,1.9917,1.9918,859200012.0
2007-05-09 11:50:00,1.99175,1.9918,1.99155,1.99155,782700002.0
2007-05-09 11:51:00,1.99155,1.9918,1.99155,1.9917,878399998.0
2007-05-09 11:52:00,1.99175,1.992,1.99175,1.992,1131200002.0
2007-05-09 11:53:00,1.992,1.9921,1.992,1.9921,1011600008.0
2007-05-09 11:54:00,1.9921,1.9924,1.9921,1.9923,987139994.0
2007-05-09 11:55:00,1.99225,1.9924,1.9922,1.99225,987139994.0
2007-05-09 11:56:00,1.9923,1.99255,1.99225,1.99255,961699996.0
2007-05-09 11:57:00,1.9927,1.9928,1.99255,1.9927,2121800009.0
2007-05-09 11:58:00,1.9927,1.9929,1.99265,1.99265,1804200007.0
2007-05-09 11:59:00,1.9927,1.9932,1.9926,1.9932,1497099997.0
2007-05-09 12:00:00,1.9931,1.9931,1.9922,1.9926,1497099997.0
2007-05-09 12:01:00,1.9925,1.9925,1.9922,1.9924,1497099997.0
2007-05-09 12:02:00,1.9923,1.9929,1.9923,1.9927,1497099997.0
2007-05-09 12:03:00,1.9928,1.9929,1.9927,1.9928,1497099997.0
2007-05-09 12:04:00,1.9928,1.9928,1.9925,1.9926,1497099997.0
2007-05-09 12:05:00,1.9925,1.9925,1.9924,1.9924,561099998.0
2007-05-09 12:06:00,1.9925,1.9925,1.99235,1.99235,561099998.0
2007-05-09 12:07:00,1.9924,1.9925,1.99225,1.9923,1548500005.0
2007-05-09 12:08:00,1.9923,1.9923,1.99225,1.9923,427300000.0
2007-05-09 12:09:00,1.9923,1.9924,1.9922,1.99235,1536399995.0
2007-05-09 12:10:00,1.99235,1.9929,1.99225,1.9929,1802800003.0
2007-05-09 12:11:00,1.9929,1.993,1.99265,1.99285,1244499993.0
2007-05-09 12:12:00,1.993,1.9933,1.993,1.9932,516099997.0
2007-05-09 12:13:00,1.9932,1.9934,1.9931,1.9931,516099997.0
2007-05-09 12:14:00,1.9931,1.9932,1.993,1.9931,1693400005.0
2007-05-09 12:15:00,1.9931,1.9933,1.9931,1.9931,1472400005.0
2007-05-09 12:16:00,1.9931,1.9931,1.9928,1.9929,1259699996.0
2007-05-09 12:17:00,1.9929,1.9929,1.9928,1.9929,857099995.0
2007-05-09 12:18:00,1.9929,1.993,1.9925,1.9926,1403300006.0
2007-05-09 12:19:00,1.9926,1.9926,1.9922,1.9923,1124800006.0
2007-05-09 12:20:00,1.9923,1.9923,1.99225,1.99225,587700005.0
2007-05-09 12:21:00,1.9923,1.99235,1.9923,1.9923,793700005.0
2007-05-09 12:22:00,1.9923,1.9925,1.9923,1.9923,1075300001.0
2007-05-09 12:23:00,1.9923,1.9925,1.9922,1.9924,952500002.0
2007-05-09 12:24:00,1.9924,1.9925,1.99225,1.9924,886400002.0
2007-05-09 12:25:00,1.99235,1.9924,1.9923,1.9924,116599998.0
2007-05-09 12:26:00,1.9923,1.9924,1.9921,1.9924,147800004.0
2007-05-09 12:27:00,1.9924,1.9924,1.9923,1.9924,147800004.0
2007-05-09 12:28:00,1.9924,1.9924,1.99205,1.9921,1703900000.0
2007-05-09 12:29:00,1.9921,1.9921,1.9918,1.9918,1836000010.0
2007-05-09 12:30:00,1.9918,1.9919,1.9917,1.9917,1267599991.0
2007-05-09 12:31:00,1.99165,1.9917,1.9915,1.9915,403600000.0
2007-05-09 12:32:00,1.9915,1.9918,1.9911,1.9918,1072900001.0
2007-05-09 12:33:00,1.99175,1.99175,1.99135,1.9914,1770799998.0
2007-05-09 12:34:00,1.9914,1.9914,1.9914,1.9914,1046900001.0
2007-05-09 12:35:00,1.99145,1.9915,1.99135,1.9914,1046900001.0
2007-05-09 12:36:00,1.9914,1.9916,1.9913,1.9916,767100000.0
2007-05-09 12:37:00,1.9916,1.9916,1.9914,1.9914,550900002.0
2007-05-09 12:38:00,1.9915,1.9915,1.9914,1.9915,771899997.0
2007-05-09 12:39:00,1.9915,1.9915,1.9913,1.9914,1199099998.0
2007-05-09 12:40:00,1.9913,1.9914,1.9913,1.9913,370199996.0
2007-05-09 12:41:00,1.9913,1.9913,1.9911,1.9912,554690001.0
2007-05-09 12:42:00,1.99115,1.9915,1.99115,1.9915,1579099989.0
2007-05-09 12:43:00,1.9916,1.9916,1.9915,1.9916,1263299998.0
2007-05-09 12:44:00,1.9915,1.9915,1.9914,1.9915,1263299998.0
2007-05-09 12:45:00,1.9915,1.9916,1.9914,1.99145,686800008.0
2007-05-09 12:46:00,1.9915,1.9915,1.9912,1.99135,1405999997.0
2007-05-09 12:47:00,1.99135,1.9915,1.99135,1.9915,696100005.0
2007-05-09 12:48:00,1.9915,1.9916,1.9914,1.9916,923899997.0
2007-05-09 12:49:00,1.99155,1.9916,1.9915,1.9915,185700002.0
2007-05-09 12:50:00,1.9915,1.9916,1.99135,1.99135,1174000013.0
2007-05-09 12:51:00,1.9914,1.9915,1.99125,1.99145,970200006.0
2007-05-09 12:52:00,1.99145,1.9917,1.99145,1.9916,510199993.0
2007-05-09 12:53:00,1.9916,1.9917,1.9916,1.9916,620200000.0
2007-05-09 12:54:00,1.9916,1.9916,1.99155,1.9916,554300001.0
2007-05-09 12:55:00,1.9916,1.9917,1.9916,1.9916,670000000.0
2007-05-09 12:56:00,1.9915,1.9916,1.99145,1.99155,490499998.0
2007-05-09 12:57:00,1.99155,1.9916,1.9914,1.9915,1207200005.0
2007-05-09 12:58:00,1.9915,1.9916,1.9915,1.9915,563400002.0
2007-05-09 12:59:00,1.9915,1.9915,1.9912,1.9913,1877100024.0
2007-05-09 13:00:00,1.9913,1.9915,1.9912,1.9914,1625899999.0
2007-05-09 13:01:00,1.9914,1.9914,1.9913,1.9913,1101699993.0
2007-05-09 13:02:00,1.9913,1.9914,1.9913,1.9913,1358199990.0
2007-05-09 13:03:00,1.99125,1.99125,1.9911,1.99115,1358199990.0
2007-05-09 13:04:00,1.99115,1.99125,1.99115,1.9912,580799984.0
2007-05-09 13:05:00,1.99125,1.99125,1.9911,1.9912,1686600009.0
2007-05-09 13:06:00,1.9913,1.9914,1.9912,1.9912,2104500006.0
2007-05-09 13:07:00,1.9912,1.9915,1.99115,1.9914,2104500006.0
2007-05-09 13:08:00,1.9914,1.9915,1.9913,1.9915,1927900004.0
2007-05-09 13:09:00,1.9914,1.9915,1.9914,1.9914,1376099993.0
2007-05-09 13:10:00,1.9914,1.9915,1.9913,1.9915,1207900000.0
2007-05-09 13:11:00,1.9915,1.9916,1.9913,1.9913,1136300009.0
2007-05-09 13:12:00,1.9913,1.9914,1.9913,1.9914,1265800040.0
2007-05-09 13:13:00,1.9913,1.9914,1.9912,1.9913,367600002.0
2007-05-09 13:14:00,1.9913,1.9913,1.9912,1.9913,185900002.0
2007-05-09 13:15:00,1.9913,1.9914,1.9913,1.9914,458699990.0
2007-05-09 13:16:00,1.9914,1.9915,1.9914,1.9914,970800000.0
2007-05-09 13:17:00,1.99135,1.9914,1.9913,1.9913,762999986.0
2007-05-09 13:18:00,1.9913,1.9914,1.9913,1.9913,1683299998.0
2007-05-09 13:19:00,1.9913,1.9913,1.9913,1.9913,97100000.0
2007-05-09 13:20:00,1.9913,1.9913,1.9913,1.9913,139200000.0
2007-05-09 13:21:00,1.9913,1.9913,1.9913,1.9913,512499995.0
2007-05-09 13:22:00,1.9913,1.9915,1.99125,1.9915,1414900005.0
2007-05-09 13:23:00,1.9915,1.9916,1.9915,1.9916,2137799990.0
2007-05-09 13:24:00,1.9916,1.9917,1.99145,1.9917,523500003.0
2007-05-09 13:25:00,1.9917,1.9918,1.9917,1.9918,10500000.0
2007-05-09 13:26:00,1.9918,1.992,1.99175,1.9919,1427799998.0
2007-05-09 13:27:00,1.992,1.9922,1.9918,1.9919,1913599983.0
2007-05-09 13:28:00,1.9918,1.9921,1.9918,1.992,1913599983.0
2007-05-09 13:29:00,1.99195,1.992,1.9919,1.992,1209199995.0
2007-05-09 13:30:00,1.992,1.992,1.9918,1.9918,166200000.0
2007-05-09 13:31:00,1.9918,1.9919,1.9918,1.9918,786300003.0
2007-05-09 13:32:00,1.9918,1.9919,1.9918,1.99185,104499999.0
2007-05-09 13:33:00,1.9919,1.9919,1.99175,1.9919,51400000.0
2007-05-09 13:34:00,1.992,1.992,1.9918,1.9919,1159200000.0
2007-05-09 13:35:00,1.9919,1.9919,1.9918,1.9919,121899998.0
2007-05-09 13:36:00,1.9919,1.992,1.9919,1.992,175000000.0
2007-05-09 13:37:00,1.992,1.9922,1.992,1.9922,1079700008.0
2007-05-09 13:38:00,1.9922,1.9922,1.9921,1.9921,561000001.0
2007-05-09 13:39:00,1.9922,1.9922,1.992,1.99205,517399998.0
2007-05-09 13:40:00,1.9921,1.9921,1.992,1.992,563600000.0
2007-05-09 13:41:00,1.992,1.9921,1.99195,1.992,318100000.0
2007-05-09 13:42:00,1.992,1.992,1.99185,1.99185,227100001.0
2007-05-09 13:43:00,1.9919,1.9919,1.9917,1.99185,908600002.0
2007-05-09 13:44:00,1.9919,1.9919,1.9919,1.9919,240100000.0
2007-05-09 13:45:00,1.9919,1.992,1.9919,1.9919,481000000.0
2007-05-09 13:46:00,1.9919,1.9919,1.9919,1.9919,355799995.0
2007-05-09 13:47:00,1.9919,1.9919,1.9919,1.9919,46400000.0
2007-05-09 13:48:00,1.9919,1.9919,1.99185,1.9919,279500002.0
2007-05-09 13:49:00,1.9919,1.9919,1.9919,1.9919,597400000.0
2007-05-09 13:50:00,1.9919,1.9919,1.99165,1.9917,838900003.0
2007-05-09 13:51:00,1.99165,1.9917,1.99145,1.9916,1413800001.0
2007-05-09 13:52:00,1.99155,1.9917,1.99145,1.99145,727800001.0
2007-05-09 13:53:00,1.99145,1.9916,1.99145,1.9915,425799998.0
2007-05-09 13:54:00,1.9915,1.99175,1.9915,1.9916,339900000.0
2007-05-09 13:55:00,1.9916,1.9917,1.9916,1.9916,90400000.0
2007-05-09 13:56:00,1.9916,1.9918,1.99155,1.9917,742000006.0
2007-05-09 13:57:00,1.9918,1.9918,1.99165,1.99165,580400002.0
2007-05-09 13:58:00,1.9917,1.9917,1.9915,1.99165,1448899996.0
2007-05-09 13:59:00,1.99165,1.9917,1.9916,1.99165,270000002.0
2007-05-09 14:00:00,1.9917,1.9917,1.99165,1.99165,494699999.0
2007-05-09 14:01:00,1.99165,1.9917,1.9915,1.9916,415599999.0
2007-05-09 14:02:00,1.9915,1.9916,1.9915,1.9916,87699999.0
2007-05-09 14:03:00,1.9916,1.9916,1.9915,1.9916,129000000.0
2007-05-09 14:04:00,1.9916,1.9916,1.9915,1.9916,247999995.0
2007-05-09 14:05:00,1.9915,1.9916,1.9914,1.9915,406300001.0
2007-05-09 14:06:00,1.9915,1.9915,1.9914,1.9914,137800000.0
2007-05-09 14:07:00,1.9914,1.9914,1.9913,1.9913,129500001.0
2007-05-09 14:08:00,1.9913,1.9913,1.9912,1.99125,1327299984.0
2007-05-09 14:09:00,1.99125,1.9914,1.9912,1.99125,1063999997.0
2007-05-09 14:10:00,1.99125,1.9914,1.99125,1.9914,767399999.0
2007-05-09 14:11:00,1.9914,1.9914,1.9913,1.9914,880200002.0
2007-05-09 14:12:00,1.9914,1.9914,1.991,1.991,1193680002.0
2007-05-09 14:13:00,1.991,1.9911,1.99075,1.99075,1193680002.0
2007-05-09 14:14:00,1.9908,1.991,1.9907,1.9907,1488999994.0
2007-05-09 14:15:00,1.9907,1.991,1.9907,1.99095,1473900005.0
2007-05-09 14:16:00,1.991,1.9911,1.9908,1.99085,531200003.0
2007-05-09 14:17:00,1.9909,1.991,1.99085,1.991,518600001.0
2007-05-09 14:18:00,1.991,1.991,1.991,1.991,776100000.0
2007-05-09 14:19:00,1.991,1.9911,1.99095,1.991,846899996.0
2007-05-09 14:20:00,1.99095,1.9913,1.99095,1.9913,980800000.0
2007-05-09 14:21:00,1.9913,1.9913,1.99125,1.9913,169500000.0
2007-05-09 14:22:00,1.9913,1.9913,1.9913,1.9913,688400000.0
2007-05-09 14:23:00,1.9913,1.9913,1.99105,1.9911,742899997.0
2007-05-09 14:24:00,1.9911,1.9912,1.99105,1.99115,412100003.0
2007-05-09 14:25:00,1.9912,1.9915,1.9912,1.9915,1027800003.0
2007-05-09 14:26:00,1.9915,1.9917,1.99145,1.9917,1185199992.0
2007-05-09 14:27:00,1.9917,1.9921,1.9917,1.992,1301399994.0
2007-05-09 14:28:00,1.9921,1.9921,1.9919,1.99195,528499999.0
2007-05-09 14:29:00,1.992,1.992,1.9918,1.9919,1709199997.0
2007-05-09 14:30:00,1.9919,1.9921,1.9919,1.9919,1484639998.0
2007-05-09 14:31:00,1.99185,1.9921,1.99185,1.9921,461500002.0
2007-05-09 14:32:00,1.9921,1.9921,1.9921,1.9921,682600000.0
2007-05-09 14:33:00,1.9921,1.9921,1.99195,1.992,662699999.0
2007-05-09 14:34:00,1.992,1.992,1.9919,1.992,625599996.0
2007-05-09 14:35:00,1.992,1.9921,1.99195,1.9921,1049500003.0
2007-05-09 14:36:00,1.9921,1.9922,1.9921,1.9922,564699999.0
2007-05-09 14:37:00,1.9922,1.9923,1.9922,1.9923,874199999.0
2007-05-09 14:38:00,1.9922,1.9922,1.9921,1.9922,1304699997.0
2007-05-09 14:39:00,1.9922,1.9923,1.9921,1.9923,1372999998.0
2007-05-09 14:40:00,1.9923,1.9926,1.9923,1.99255,1372999998.0
2007-05-09 14:41:00,1.99255,1.9927,1.99245,1.9926,1027999998.0
2007-05-09 14:42:00,1.9926,1.9928,1.99255,1.9927,2065000001.0
2007-05-09 14:43:00,1.9927,1.9928,1.99265,1.99275,1414099995.0
2007-05-09 14:44:00,1.99275,1.99325,1.99275,1.99325,1624600009.0
2007-05-09 14:45:00,1.9933,1.9934,1.99325,1.9933,1524399998.0
2007-05-09 14:46:00,1.9933,1.9934,1.99325,1.9934,1747699993.0
2007-05-09 14:47:00,1.9934,1.9935,1.9933,1.9935,1221599989.0
2007-05-09 14:48:00,1.9936,1.9936,1.9933,1.9933,1221599989.0
2007-05-09 14:49:00,1.9934,1.9936,1.9934,1.9935,1221599989.0
2007-05-09 14:50:00,1.9936,1.9936,1.9935,1.9935,1221599989.0
2007-05-09 14:51:00,1.9935,1.9936,1.9935,1.9936,1349600003.0
2007-05-09 14:52:00,1.9936,1.9941,1.9935,1.9941,1870099998.0
2007-05-09 14:53:00,1.9941,1.99455,1.9939,1.9945,1870099998.0
2007-05-09 14:54:00,1.9946,1.9953,1.9946,1.9951,1246400001.0
2007-05-09 14:55:00,1.9952,1.9952,1.9948,1.9949,1246400001.0
2007-05-09 14:56:00,1.995,1.995,1.99475,1.99475,1246400001.0
2007-05-09 14:57:00,1.99475,1.9949,1.9947,1.99475,591799995.0
2007-05-09 14:58:00,1.9947,1.9948,1.9946,1.9946,1245600000.0
2007-05-09 14:59:00,1.9946,1.9948,1.9946,1.9948,1104200000.0
2007-05-09 15:00:00,1.9948,1.9948,1.9943,1.9944,999300003.0
2007-05-09 15:01:00,1.9944,1.9946,1.9943,1.9943,999300003.0
2007-05-09 15:02:00,1.9943,1.9944,1.99425,1.9944,592800000.0
2007-05-09 15:03:00,1.9943,1.9944,1.9942,1.9944,1665199996.0
2007-05-09 15:04:00,1.9944,1.995,1.99435,1.9947,1526500007.0
2007-05-09 15:05:00,1.9947,1.9949,1.9947,1.9948,1108399999.0
2007-05-09 15:06:00,1.9948,1.995,1.9948,1.9948,875399998.0
2007-05-09 15:07:00,1.9948,1.9949,1.9947,1.9948,1619399994.0
2007-05-09 15:08:00,1.99475,1.995,1.99465,1.9949,1255900002.0
2007-05-09 15:09:00,1.995,1.995,1.9947,1.9948,971200004.0
2007-05-09 15:10:00,1.9947,1.9947,1.9945,1.9946,971200004.0
2007-05-09 15:11:00,1.9945,1.9946,1.9944,1.9944,971200004.0
2007-05-09 15:12:00,1.99455,1.9947,1.99445,1.99465,971200004.0
2007-05-09 15:13:00,1.99465,1.9949,1.99465,1.9948,1018400000.0
2007-05-09 15:14:00,1.9949,1.9957,1.9949,1.9954,1879599996.0
2007-05-09 15:15:00,1.9955,1.9966,1.9955,1.9963,1879599996.0
2007-05-09 15:16:00,1.9962,1.9964,1.9962,1.9964,1879599996.0
2007-05-09 15:17:00,1.9963,1.9967,1.9963,1.9966,1879599996.0
2007-05-09 15:18:00,1.9965,1.9967,1.9964,1.9965,1879599996.0
2007-05-09 15:19:00,1.99645,1.9965,1.99625,1.99625,1879599996.0
2007-05-09 15:20:00,1.99625,1.9964,1.9962,1.9964,926799996.0
2007-05-09 15:21:00,1.99635,1.9966,1.99635,1.9965,1194600001.0
2007-05-09 15:22:00,1.9966,1.9966,1.9964,1.9965,2065899993.0
2007-05-09 15:23:00,1.9964,1.9969,1.9964,1.9969,2065899993.0
2007-05-09 15:24:00,1.9968,1.9977,1.9967,1.9976,2065899993.0
2007-05-09 15:25:00,1.9976,1.9976,1.99695,1.9971,2065899993.0
2007-05-09 15:26:00,1.9971,1.99745,1.997,1.9972,1987100009.0
2007-05-09 15:27:00,1.9972,1.9974,1.99705,1.99705,2069300002.0
2007-05-09 15:28:00,1.99705,1.9973,1.99705,1.99725,1650700001.0
2007-05-09 15:29:00,1.9972,1.9983,1.9972,1.9982,1940899999.0
2007-05-09 15:30:00,1.9981,1.9982,1.9978,1.9979,1940899999.0
2007-05-09 15:31:00,1.9979,1.9981,1.9978,1.99805,1940899999.0
2007-05-09 15:32:00,1.9982,1.9989,1.9981,1.9987,1583800005.0
2007-05-09 15:33:00,1.9988,1.9999,1.9987,1.9997,1583800005.0
2007-05-09 15:34:00,1.9996,1.9996,1.999,1.9991,1583800005.0
2007-05-09 15:35:00,1.9991,1.9991,1.9987,1.9989,1583800005.0
2007-05-09 15:36:00,1.9988,1.9988,1.9985,1.9987,1852899996.0
2007-05-09 15:37:00,1.9986,1.9987,1.9984,1.9985,1852899996.0
2007-05-09 15:38:00,1.9985,1.9986,1.9983,1.9984,1852899996.0
2007-05-09 15:39:00,1.9983,1.9985,1.9983,1.9983,1826599998.0
2007-05-09 15:40:00,1.99845,1.9986,1.99815,1.99825,1826599998.0
2007-05-09 15:41:00,1.9984,1.9984,1.9982,1.9983,1385000011.0
2007-05-09 15:42:00,1.9982,1.9982,1.9981,1.9982,1385000011.0
2007-05-09 15:43:00,1.998,1.9981,1.99785,1.99785,1385000011.0
2007-05-09 15:44:00,1.9979,1.9981,1.9978,1.99795,1154000008.0
2007-05-09 15:45:00,1.998,1.9981,1.99775,1.9978,1451400011.0
2007-05-09 15:46:00,1.99785,1.998,1.99775,1.99775,1362100011.0
2007-05-09 15:47:00,1.9978,1.9981,1.9977,1.9981,1690999997.0
2007-05-09 15:48:00,1.99795,1.99845,1.99795,1.99845,1690999997.0
2007-05-09 15:49:00,1.99845,1.9985,1.9982,1.99835,1041900000.0
2007-05-09 15:50:00,1.99835,1.99855,1.99825,1.99825,2063299996.0
2007-05-09 15:51:00,1.9983,1.9983,1.998,1.9983,1092100008.0
2007-05-09 15:52:00,1.9982,1.9983,1.99805,1.99815,1092100008.0
2007-05-09 15:53:00,1.9983,1.9983,1.9981,1.9982,2056400003.0
2007-05-09 15:54:00,1.9983,1.9984,1.9981,1.9983,2056400003.0
2007-05-09 15:55:00,1.9983,1.9983,1.99815,1.9983,1220690000.0
2007-05-09 15:56:00,1.9983,1.99845,1.9983,1.9984,1553099998.0
2007-05-09 15:57:00,1.9984,1.9984,1.998,1.9981,2091100013.0
2007-05-09 15:58:00,1.9982,1.9982,1.99795,1.99805,2091100013.0
2007-05-09 15:59:00,1.998,1.9982,1.9977,1.9979,1647900005.0
2007-05-09 16:00:00,1.9978,1.998,1.9977,1.9979,1647900005.0
2007-05-09 16:01:00,1.9978,1.9981,1.9978,1.9981,1647900005.0
2007-05-09 16:02:00,1.9981,1.9984,1.9981,1.9983,1647900005.0
2007-05-09 16:03:00,1.99825,1.9983,1.99815,1.99815,1276799999.0
2007-05-09 16:04:00,1.99815,1.9982,1.99795,1.99795,728900002.0
2007-05-09 16:05:00,1.99795,1.9982,1.99795,1.99815,1134599992.0
2007-05-09 16:06:00,1.9982,1.9982,1.9981,1.9982,1222799993.0
2007-05-09 16:07:00,1.99815,1.9985,1.99805,1.99845,1929999994.0
2007-05-09 16:08:00,1.99845,1.9985,1.9983,1.9984,1692000002.0
2007-05-09 16:09:00,1.9984,1.9986,1.9983,1.9986,1857399995.0
2007-05-09 16:10:00,1.9985,1.9986,1.9983,1.9983,896999997.0
2007-05-09 16:11:00,1.9982,1.9983,1.9978,1.998,896999997.0
2007-05-09 16:12:00,1.998,1.9981,1.9979,1.9979,896999997.0
2007-05-09 16:13:00,1.9979,1.9982,1.9979,1.9982,709800002.0
2007-05-09 16:14:00,1.9982,1.9982,1.99795,1.998,758900000.0
2007-05-09 16:15:00,1.998,1.9981,1.9978,1.9981,1029499999.0
2007-05-09 16:16:00,1.998,1.9981,1.9975,1.9975,1723999993.0
2007-05-09 16:17:00,1.9974,1.9978,1.9974,1.9977,1723999993.0
2007-05-09 16:18:00,1.9978,1.9979,1.9977,1.9979,1723999993.0
2007-05-09 16:19:00,1.9979,1.998,1.99775,1.9978,1723999993.0
2007-05-09 16:20:00,1.9978,1.9981,1.9978,1.998,1552899997.0
2007-05-09 16:21:00,1.9979,1.998,1.9979,1.998,603699996.0
2007-05-09 16:22:00,1.998,1.9981,1.9979,1.99795,603699996.0
2007-05-09 16:23:00,1.998,1.9982,1.998,1.9982,477999997.0
2007-05-09 16:24:00,1.99815,1.9982,1.9981,1.9982,477999997.0
2007-05-09 16:25:00,1.9982,1.9982,1.99775,1.99775,1499999992.0
2007-05-09 16:26:00,1.9978,1.9979,1.99775,1.9978,1548900005.0
2007-05-09 16:27:00,1.9978,1.9981,1.9978,1.9981,889900002.0
2007-05-09 16:28:00,1.9981,1.9981,1.998,1.998,833400003.0
2007-05-09 16:29:00,1.998,1.998,1.9979,1.99795,83800000.0
2007-05-09 16:30:00,1.9979,1.99795,1.99775,1.99775,828500000.0
2007-05-09 16:31:00,1.9978,1.9978,1.99755,1.9976,483000004.0
2007-05-09 16:32:00,1.9977,1.9977,1.99735,1.9975,1771000001.0
2007-05-09 16:33:00,1.9975,1.9976,1.9974,1.99745,592500002.0
2007-05-09 16:34:00,1.9975,1.9976,1.9973,1.9974,1330999997.0
2007-05-09 16:35:00,1.9973,1.9973,1.997,1.9971,1733000001.0
2007-05-09 16:36:00,1.9971,1.9972,1.997,1.99705,345199996.0
2007-05-09 16:37:00,1.99705,1.9973,1.99705,1.9973,216300000.0
2007-05-09 16:38:00,1.9973,1.99735,1.9971,1.99725,599799999.0
2007-05-09 16:39:00,1.9973,1.9975,1.9971,1.9972,1936999997.0
2007-05-09 16:40:00,1.9972,1.9973,1.99715,1.9972,1102599995.0
2007-05-09 16:41:00,1.9973,1.9973,1.9971,1.9971,1142299998.0
2007-05-09 16:42:00,1.9971,1.9972,1.9971,1.9971,1136300006.0
2007-05-09 16:43:00,1.9972,1.9973,1.9971,1.9973,912599982.0
2007-05-09 16:44:00,1.9973,1.9974,1.9973,1.9974,912599982.0
2007-05-09 16:45:00,1.9972,1.9973,1.997,1.997,528072003.0
2007-05-09 16:46:00,1.9969,1.9969,1.9965,1.9967,528072003.0
2007-05-09 16:47:00,1.9968,1.9974,1.9968,1.9973,528072003.0
2007-05-09 16:48:00,1.9973,1.9974,1.9971,1.9971,625299995.0
2007-05-09 16:49:00,1.9971,1.9972,1.9971,1.9971,764000012.0
2007-05-09 16:50:00,1.9971,1.99745,1.9971,1.99745,1149500003.0
2007-05-09 16:51:00,1.99745,1.9976,1.9973,1.9973,259700001.0
2007-05-09 16:52:00,1.9973,1.9974,1.9973,1.9974,1647499992.0
2007-05-09 16:53:00,1.99735,1.99735,1.9973,1.9973,538700005.0
2007-05-09 16:54:00,1.99725,1.9975,1.99725,1.9975,2048999993.0
2007-05-09 16:55:00,1.9975,1.9976,1.9974,1.99745,1406400001.0
2007-05-09 16:56:00,1.99745,1.9975,1.9971,1.9971,1051900000.0
2007-05-09 16:57:00,1.9972,1.99745,1.9971,1.9971,378800000.0
2007-05-09 16:58:00,1.9971,1.9972,1.9968,1.99685,897399998.0
2007-05-09 16:59:00,1.9969,1.9971,1.9967,1.99675,965900001.0
2007-05-09 17:00:00,1.9966,1.997,1.99655,1.99655,926900003.0
2007-05-09 17:01:00,1.9965,1.9966,1.996,1.9962,272399999.0
2007-05-09 17:02:00,1.9963,1.9965,1.9962,1.99645,272399999.0
2007-05-09 17:03:00,1.99645,1.99675,1.99645,1.99665,662900000.0
2007-05-09 17:04:00,1.99665,1.9967,1.9964,1.99645,1389100006.0
2007-05-09 17:05:00,1.9965,1.9965,1.99635,1.9965,667800000.0
2007-05-09 17:06:00,1.99645,1.9966,1.99635,1.99635,1939099998.0
2007-05-09 17:07:00,1.99635,1.9965,1.99615,1.9962,1012300001.0
2007-05-09 17:08:00,1.99615,1.9965,1.99615,1.9965,554200000.0
2007-05-09 17:09:00,1.9965,1.9966,1.99635,1.99655,1061900000.0
2007-05-09 17:10:00,1.9966,1.9967,1.99645,1.9966,1373399995.0
2007-05-09 17:11:00,1.99655,1.9967,1.99655,1.9967,457100002.0
2007-05-09 17:12:00,1.9967,1.99695,1.9966,1.9969,1432100003.0
2007-05-09 17:13:00,1.9969,1.997,1.9969,1.9969,448400000.0
2007-05-09 17:14:00,1.9969,1.9971,1.9969,1.997,600700006.0
2007-05-09 17:15:00,1.997,1.9972,1.9969,1.997,668100005.0
2007-05-09 17:16:00,1.997,1.9971,1.9969,1.99695,1482899995.0
2007-05-09 17:17:00,1.99695,1.99705,1.99695,1.997,1207900007.0
2007-05-09 17:18:00,1.997,1.997,1.997,1.997,92200000.0
2007-05-09 17:19:00,1.997,1.997,1.99675,1.99675,59500000.0
2007-05-09 17:20:00,1.9968,1.99685,1.99665,1.99665,307600000.0
2007-05-09 17:21:00,1.9967,1.9967,1.9966,1.9966,835799995.0
2007-05-09 17:22:00,1.9967,1.9967,1.9965,1.9965,1471400008.0
2007-05-09 17:23:00,1.9965,1.9965,1.99635,1.9964,1471400008.0
2007-05-09 17:24:00,1.9964,1.9969,1.9964,1.9968,654200001.0
2007-05-09 17:25:00,1.99675,1.9968,1.99655,1.9966,654200001.0
2007-05-09 17:26:00,1.99655,1.9967,1.99655,1.9966,779599999.0
2007-05-09 17:27:00,1.9966,1.99665,1.99655,1.9966,371200004.0
2007-05-09 17:28:00,1.99655,1.9966,1.99655,1.9966,1199999995.0
2007-05-09 17:29:00,1.9966,1.9967,1.9966,1.99665,294399999.0
2007-05-09 17:30:00,1.99665,1.9968,1.9965,1.9966,456600000.0
2007-05-09 17:31:00,1.9966,1.9968,1.9965,1.9967,752200000.0
2007-05-09 17:32:00,1.9967,1.9967,1.99665,1.99665,111600000.0
2007-05-09 17:33:00,1.9967,1.9967,1.99645,1.9965,916700007.0
2007-05-09 17:34:00,1.9965,1.9965,1.9965,1.9965,33200000.0
2007-05-09 17:35:00,1.9965,1.9965,1.99625,1.9964,380300007.0
2007-05-09 17:36:00,1.9964,1.9965,1.9963,1.9964,604800008.0
2007-05-09 17:37:00,1.9964,1.9964,1.99575,1.996,1469800002.0
2007-05-09 17:38:00,1.996,1.996,1.9953,1.9954,956199999.0
2007-05-09 17:39:00,1.9956,1.99625,1.9955,1.99625,956199999.0
2007-05-09 17:40:00,1.99625,1.9963,1.9958,1.9959,1403300013.0
2007-05-09 17:41:00,1.99595,1.9963,1.99595,1.99615,1719400007.0
2007-05-09 17:42:00,1.9962,1.99645,1.99615,1.9962,1954000007.0
2007-05-09 17:43:00,1.9962,1.9962,1.996,1.9961,775900008.0
2007-05-09 17:44:00,1.9961,1.9961,1.996,1.99605,424399999.0
2007-05-09 17:45:00,1.99605,1.9961,1.99605,1.99605,265200000.0
2007-05-09 17:46:00,1.9961,1.9961,1.9959,1.9959,602699998.0
2007-05-09 17:47:00,1.9959,1.9964,1.99585,1.9963,632800000.0
2007-05-09 17:48:00,1.9963,1.9964,1.9962,1.9964,924199996.0
2007-05-09 17:49:00,1.9964,1.9965,1.9962,1.9962,665700000.0
2007-05-09 17:50:00,1.9962,1.9963,1.996,1.9961,1305499996.0
2007-05-09 17:51:00,1.9961,1.9963,1.996,1.9961,1246300014.0
2007-05-09 17:52:00,1.99605,1.9962,1.99595,1.99615,957999999.0
2007-05-09 17:53:00,1.9962,1.9963,1.9962,1.9963,128600000.0
2007-05-09 17:54:00,1.9963,1.9963,1.9962,1.9962,481399997.0
2007-05-09 17:55:00,1.9962,1.9962,1.99605,1.9962,258999998.0
2007-05-09 17:56:00,1.9962,1.9962,1.9962,1.9962,2200000.0
2007-05-09 17:57:00,1.9962,1.9963,1.9962,1.9963,492199999.0
2007-05-09 17:58:00,1.9963,1.9964,1.99625,1.9963,398900000.0
2007-05-09 17:59:00,1.9963,1.9963,1.9961,1.9961,1379499994.0
2007-05-09 18:00:00,1.9961,1.99615,1.99605,1.9961,1309499992.0
2007-05-09 18:01:00,1.9961,1.9961,1.996,1.996,367200000.0
2007-05-09 18:02:00,1.996,1.996,1.99595,1.99595,1713400007.0
2007-05-09 18:03:00,1.99595,1.99605,1.99595,1.996,1325000019.0
2007-05-09 18:04:00,1.996,1.996,1.99595,1.99595,577300003.0
2007-05-09 18:05:00,1.996,1.996,1.9956,1.9957,1060499998.0
2007-05-09 18:06:00,1.9957,1.9958,1.9956,1.9958,1136000004.0
2007-05-09 18:07:00,1.9957,1.99605,1.9956,1.99585,669700001.0
2007-05-09 18:08:00,1.996,1.9961,1.99585,1.996,1599000000.0
2007-05-09 18:09:00,1.996,1.996,1.99595,1.99595,509200000.0
2007-05-09 18:10:00,1.99595,1.99605,1.99585,1.9959,1045500001.0
2007-05-09 18:11:00,1.9959,1.9961,1.9959,1.9961,357299999.0
2007-05-09 18:12:00,1.99615,1.9963,1.99615,1.9962,256800001.0
2007-05-09 18:13:00,1.99615,1.99625,1.9961,1.9962,588000010.0
2007-05-09 18:14:00,1.9962,1.9962,1.99615,1.9962,929000003.0
2007-05-09 18:15:00,1.99615,1.99625,1.99605,1.99605,918800002.0
2007-05-09 18:16:00,1.9961,1.9962,1.99605,1.9961,248799997.0
2007-05-09 18:17:00,1.9962,1.9963,1.9962,1.9963,1241300013.0
2007-05-09 18:18:00,1.9963,1.9964,1.9963,1.9963,861300005.0
2007-05-09 18:19:00,1.9963,1.9964,1.9962,1.99625,1108199996.0
2007-05-09 18:20:00,1.99625,1.9963,1.99615,1.99615,891999994.0
2007-05-09 18:21:00,1.9963,1.9965,1.9963,1.9965,530800003.0
2007-05-09 18:22:00,1.9965,1.99655,1.99645,1.99645,405500000.0
2007-05-09 18:23:00,1.99645,1.9965,1.9964,1.9965,652800000.0
2007-05-09 18:24:00,1.9965,1.9965,1.99635,1.9965,643999998.0
2007-05-09 18:25:00,1.99645,1.99655,1.9964,1.9965,657899997.0
2007-05-09 18:26:00,1.9965,1.99655,1.9965,1.99655,18800000.0
2007-05-09 18:27:00,1.99655,1.9967,1.99655,1.9966,1360600001.0
2007-05-09 18:28:00,1.9966,1.9968,1.9966,1.99675,658899999.0
2007-05-09 18:29:00,1.99675,1.9968,1.9966,1.9966,946100006.0
2007-05-09 18:30:00,1.99665,1.9968,1.99665,1.99675,1113400005.0
2007-05-09 18:31:00,1.99675,1.9968,1.99675,1.9968,10400000.0
2007-05-09 18:32:00,1.9968,1.99685,1.9967,1.9968,406800002.0
2007-05-09 18:33:00,1.9968,1.9971,1.9968,1.99695,752300003.0
2007-05-09 18:34:00,1.9969,1.997,1.9969,1.997,346599999.0
2007-05-09 18:35:00,1.99695,1.997,1.9967,1.99695,1221799996.0
2007-05-09 18:36:00,1.99695,1.99695,1.99675,1.9968,1972999997.0
2007-05-09 18:37:00,1.99675,1.9968,1.99675,1.9968,224299996.0
2007-05-09 18:38:00,1.9969,1.997,1.9967,1.9967,957800002.0
2007-05-09 18:39:00,1.99665,1.9969,1.99665,1.9968,957800002.0
2007-05-09 18:40:00,1.9968,1.9968,1.9968,1.9968,25700000.0
2007-05-09 18:41:00,1.9968,1.997,1.99675,1.997,216700000.0
2007-05-09 18:42:00,1.997,1.997,1.9968,1.9969,1068499992.0
2007-05-09 18:43:00,1.9969,1.997,1.9965,1.9967,1673399989.0
2007-05-09 18:44:00,1.9967,1.9969,1.99665,1.9969,405200000.0
2007-05-09 18:45:00,1.9969,1.9969,1.99675,1.99675,271500005.0
2007-05-09 18:46:00,1.99675,1.9969,1.99665,1.9967,509199994.0
2007-05-09 18:47:00,1.9967,1.9968,1.9967,1.99675,164700001.0
2007-05-09 18:48:00,1.99675,1.9969,1.99675,1.9969,250700000.0
2007-05-09 18:49:00,1.9969,1.997,1.9969,1.997,151600000.0
2007-05-09 18:50:00,1.997,1.997,1.9969,1.997,44300001.0
2007-05-09 18:51:00,1.997,1.997,1.9969,1.997,58300001.0
2007-05-09 18:52:00,1.997,1.9972,1.997,1.99705,655399997.0
2007-05-09 18:53:00,1.99705,1.9971,1.99695,1.997,1829900003.0
2007-05-09 18:54:00,1.99695,1.9971,1.99695,1.997,1966500000.0
2007-05-09 18:55:00,1.997,1.9971,1.99695,1.99695,1548299983.0
2007-05-09 18:56:00,1.997,1.9971,1.99695,1.997,1969000003.0
2007-05-09 18:57:00,1.997,1.9971,1.99695,1.997,774199995.0
2007-05-09 18:58:00,1.997,1.997,1.99695,1.99695,1612500002.0
2007-05-09 18:59:00,1.9969,1.997,1.99685,1.99685,504000000.0
2007-05-09 19:00:00,1.99685,1.9969,1.9967,1.99675,1230600004.0
2007-05-09 19:01:00,1.9967,1.9969,1.9967,1.99685,522699998.0
2007-05-09 19:02:00,1.99685,1.9969,1.99685,1.99685,31200000.0
2007-05-09 19:03:00,1.9968,1.99685,1.9967,1.9968,272100000.0
2007-05-09 19:04:00,1.9968,1.99685,1.99665,1.99665,1048699998.0
2007-05-09 19:05:00,1.99665,1.9968,1.99665,1.99665,378800000.0
2007-05-09 19:06:00,1.99665,1.9967,1.99665,1.9967,6400000.0
2007-05-09 19:07:00,1.9967,1.9969,1.9967,1.9967,346200000.0
2007-05-09 19:08:00,1.9967,1.99715,1.9967,1.997,592799997.0
2007-05-09 19:09:00,1.997,1.9971,1.9968,1.9969,298600000.0
2007-05-09 19:10:00,1.9969,1.997,1.9969,1.997,1145500021.0
2007-05-09 19:11:00,1.997,1.997,1.9969,1.9969,34000000.0
2007-05-09 19:12:00,1.9969,1.99695,1.9967,1.9967,476499996.0
2007-05-09 19:13:00,1.99675,1.9968,1.99675,1.99675,19200000.0
2007-05-09 19:14:00,1.9968,1.9968,1.99665,1.99675,344300005.0
2007-05-09 19:15:00,1.9967,1.997,1.9967,1.997,744099999.0
2007-05-09 19:16:00,1.997,1.9972,1.99695,1.9971,137900000.0
2007-05-09 19:17:00,1.9971,1.99715,1.99705,1.99705,454100003.0
2007-05-09 19:18:00,1.99705,1.99715,1.997,1.997,1277900000.0
2007-05-09 19:19:00,1.997,1.9972,1.997,1.9971,2005500016.0
2007-05-09 19:20:00,1.9971,1.9971,1.997,1.997,1688400031.0
2007-05-09 19:21:00,1.997,1.997,1.9963,1.9964,1098900001.0
2007-05-09 19:22:00,1.9964,1.9965,1.9963,1.9964,983599998.0
2007-05-09 19:23:00,1.9964,1.9965,1.99635,1.99645,1068299990.0
2007-05-09 19:24:00,1.99645,1.9965,1.99645,1.99645,558700000.0
2007-05-09 19:25:00,1.99645,1.9968,1.99645,1.9968,947500004.0
2007-05-09 19:26:00,1.99685,1.9969,1.9968,1.9969,597000000.0
2007-05-09 19:27:00,1.9969,1.9969,1.9968,1.9968,943800007.0
2007-05-09 19:28:00,1.9969,1.99695,1.99675,1.9968,582000002.0
2007-05-09 19:29:00,1.9968,1.9971,1.9968,1.99705,1019699988.0
2007-05-09 19:30:00,1.99705,1.99705,1.99695,1.99695,59600000.0
2007-05-09 19:31:00,1.99695,1.99705,1.9969,1.99695,1306900001.0
2007-05-09 19:32:00,1.997,1.99705,1.9969,1.99705,1031000000.0
2007-05-09 19:33:00,1.99695,1.99705,1.9969,1.997,534200001.0
2007-05-09 19:34:00,1.99695,1.997,1.99685,1.99695,269199998.0
2007-05-09 19:35:00,1.997,1.997,1.9969,1.99695,168700000.0
2007-05-09 19:36:00,1.997,1.9971,1.9969,1.997,1185499996.0
2007-05-09 19:37:00,1.997,1.9973,1.997,1.99725,871400004.0
2007-05-09 19:38:00,1.99725,1.9973,1.9971,1.9971,1349600004.0
2007-05-09 19:39:00,1.9971,1.9971,1.9971,1.9971,171700000.0
2007-05-09 19:40:00,1.9971,1.9971,1.997,1.997,610099998.0
2007-05-09 19:41:00,1.997,1.9971,1.997,1.9971,173900000.0
2007-05-09 19:42:00,1.9971,1.9971,1.9969,1.997,437999994.0
2007-05-09 19:43:00,1.997,1.9972,1.9969,1.997,1126599990.0
2007-05-09 19:44:00,1.997,1.997,1.99695,1.99695,254899999.0
2007-05-09 19:45:00,1.99695,1.997,1.9968,1.9969,87000000.0
2007-05-09 19:46:00,1.9968,1.9968,1.99655,1.99665,1554200005.0
2007-05-09 19:47:00,1.99665,1.9967,1.9965,1.99655,787199994.0
2007-05-09 19:48:00,1.99655,1.9966,1.9965,1.99655,61600000.0
2007-05-09 19:49:00,1.99655,1.9966,1.99655,1.9966,169800000.0
2007-05-09 19:50:00,1.9966,1.9966,1.9966,1.9966,23200000.0
2007-05-09 19:51:00,1.9966,1.9967,1.9966,1.9967,662599999.0
2007-05-09 19:52:00,1.9967,1.9967,1.9966,1.9966,720800000.0
2007-05-09 19:53:00,1.9966,1.9967,1.99655,1.9967,256000000.0
2007-05-09 19:54:00,1.9967,1.9967,1.99665,1.9967,48300000.0
2007-05-09 19:55:00,1.99665,1.9969,1.99665,1.9967,350000000.0
2007-05-09 19:56:00,1.99665,1.9969,1.9966,1.99685,714700000.0
2007-05-09 19:57:00,1.99685,1.9969,1.9967,1.9967,588500004.0
2007-05-09 19:58:00,1.9967,1.9968,1.99665,1.9967,992199997.0
2007-05-09 19:59:00,1.99675,1.9968,1.99665,1.99665,745500000.0
2007-05-09 20:00:00,1.9967,1.9967,1.9966,1.99665,180099999.0
2007-05-09 20:01:00,1.99665,1.9967,1.99665,1.9967,126000000.0
2007-05-09 20:02:00,1.9967,1.9967,1.9966,1.99665,342900000.0
2007-05-09 20:03:00,1.99665,1.99665,1.9966,1.9966,63400000.0
2007-05-09 20:04:00,1.9966,1.99665,1.9966,1.99665,54400000.0
2007-05-09 20:05:00,1.9967,1.9967,1.99645,1.9965,613899998.0
2007-05-09 20:06:00,1.9965,1.9965,1.9963,1.9964,1028799993.0
2007-05-09 20:07:00,1.9964,1.9967,1.9964,1.9967,912700005.0
2007-05-09 20:08:00,1.9967,1.9967,1.99665,1.99665,254900001.0
2007-05-09 20:09:00,1.99665,1.9967,1.9964,1.99655,1410099997.0
2007-05-09 20:10:00,1.9966,1.9967,1.9965,1.9967,533499997.0
2007-05-09 20:11:00,1.9967,1.9971,1.9967,1.997,1142599992.0
2007-05-09 20:12:00,1.997,1.9971,1.9968,1.9971,1176203606.0
2007-05-09 20:13:00,1.99705,1.9973,1.9969,1.9972,686899995.0
2007-05-09 20:14:00,1.9972,1.9972,1.9968,1.997,468800001.0
2007-05-09 20:15:00,1.9971,1.9971,1.9959,1.9965,1240303530.0
2007-05-09 20:16:00,1.9968,1.9969,1.9957,1.9958,1212400007.0
2007-05-09 20:17:00,1.99565,1.9966,1.9956,1.9963,1212400007.0
2007-05-09 20:18:00,1.9952,1.9952,1.9945,1.9946,1734200013.0
2007-05-09 20:19:00,1.9944,1.9946,1.9931,1.9934,1734200013.0
2007-05-09 20:20:00,1.9936,1.9947,1.9936,1.9946,1734200013.0
2007-05-09 20:21:00,1.9946,1.9953,1.99455,1.9951,1734200013.0
2007-05-09 20:22:00,1.995,1.9958,1.995,1.9953,1289099999.0
2007-05-09 20:23:00,1.9952,1.9952,1.9943,1.9943,1289099999.0
2007-05-09 20:24:00,1.9944,1.9949,1.9943,1.9949,1289099999.0
2007-05-09 20:25:00,1.9949,1.9952,1.9949,1.9952,1289099999.0
2007-05-09 20:26:00,1.99515,1.9952,1.9946,1.99475,953699999.0
2007-05-09 20:27:00,1.9946,1.9948,1.9938,1.9942,2019900002.0
2007-05-09 20:28:00,1.9944,1.9944,1.99405,1.9943,2019900002.0
2007-05-09 20:29:00,1.99425,1.9953,1.9942,1.995,2004000004.0
2007-05-09 20:30:00,1.9949,1.9949,1.9944,1.9945,1511099986.0
2007-05-09 20:31:00,1.9945,1.9945,1.994,1.9941,1511099986.0
2007-05-09 20:32:00,1.994,1.994,1.993,1.9935,961799994.0
2007-05-09 20:33:00,1.9934,1.9941,1.9934,1.9937,961799994.0
2007-05-09 20:34:00,1.99375,1.9942,1.9937,1.9942,879600000.0
2007-05-09 20:35:00,1.9942,1.9946,1.9942,1.99425,590700001.0
2007-05-09 20:36:00,1.9943,1.9945,1.9932,1.9935,1459099996.0
2007-05-09 20:37:00,1.9935,1.9937,1.9935,1.9936,462700000.0
2007-05-09 20:38:00,1.9936,1.994,1.9936,1.99365,1027199999.0
2007-05-09 20:39:00,1.99365,1.9937,1.9935,1.9935,755599998.0
2007-05-09 20:40:00,1.9935,1.9935,1.993,1.993,991299999.0
2007-05-09 20:41:00,1.993,1.99335,1.99285,1.993,1585300001.0
2007-05-09 20:42:00,1.993,1.9931,1.9929,1.9931,1211200000.0
2007-05-09 20:43:00,1.9931,1.9933,1.9929,1.99295,1530499993.0
2007-05-09 20:44:00,1.99295,1.9932,1.99295,1.9932,683600001.0
2007-05-09 20:45:00,1.9931,1.9932,1.99275,1.993,2050799990.0
2007-05-09 20:46:00,1.993,1.9931,1.9928,1.9929,1035599999.0
2007-05-09 20:47:00,1.9928,1.9936,1.9928,1.99345,570000000.0
2007-05-09 20:48:00,1.9934,1.9935,1.9933,1.9933,415000000.0
2007-05-09 20:49:00,1.9933,1.99415,1.9932,1.9941,874899999.0
2007-05-09 20:50:00,1.99405,1.9941,1.99385,1.99395,898399997.0
2007-05-09 20:51:00,1.9939,1.9941,1.99385,1.994,463099997.0
2007-05-09 20:52:00,1.994,1.9941,1.9939,1.994,458099998.0
2007-05-09 20:53:00,1.9941,1.99445,1.994,1.9944,1112199994.0
2007-05-09 20:54:00,1.9944,1.9946,1.99405,1.99405,1418899998.0
2007-05-09 20:55:00,1.99405,1.9941,1.99385,1.99395,748100001.0
2007-05-09 20:56:00,1.99395,1.9943,1.99395,1.9943,497100001.0
2007-05-09 20:57:00,1.9942,1.9942,1.9941,1.9941,479700000.0
2007-05-09 20:58:00,1.9941,1.9941,1.9939,1.9939,970199997.0
2007-05-09 20:59:00,1.9939,1.9939,1.9935,1.9936,974300000.0
2007-05-09 21:00:00,1.9936,1.9937,1.99355,1.99355,971999999.0
2007-05-09 21:01:00,1.99355,1.994,1.99355,1.994,745100000.0
2007-05-09 21:02:00,1.994,1.9941,1.9939,1.9941,634700007.0
2007-05-09 21:03:00,1.9941,1.9941,1.994,1.994,308400000.0
2007-05-09 21:04:00,1.994,1.9941,1.99395,1.994,441700000.0
2007-05-09 21:05:00,1.994,1.9941,1.994,1.99405,787300001.0
2007-05-09 21:06:00,1.99405,1.9941,1.994,1.994,149899999.0
2007-05-09 21:07:00,1.994,1.9942,1.994,1.9942,361700001.0
2007-05-09 21:08:00,1.9942,1.9943,1.9941,1.9943,343499999.0
2007-05-09 21:09:00,1.9942,1.9942,1.9939,1.994,474900000.0
2007-05-09 21:10:00,1.994,1.99405,1.9939,1.994,371000000.0
2007-05-09 21:11:00,1.994,1.9941,1.994,1.9941,408400000.0
2007-05-09 21:12:00,1.99405,1.9941,1.9938,1.9939,899000004.0
2007-05-09 21:13:00,1.9939,1.9939,1.99355,1.99355,385500000.0
2007-05-09 21:14:00,1.99355,1.99355,1.99345,1.99345,140800000.0
2007-05-09 21:15:00,1.9935,1.9936,1.99345,1.9936,471300000.0
2007-05-09 21:16:00,1.9936,1.9936,1.99345,1.99345,385599999.0
2007-05-09 21:17:00,1.99345,1.9935,1.9932,1.9933,497500003.0
2007-05-09 21:18:00,1.9933,1.9936,1.9933,1.9935,315099999.0
2007-05-09 21:19:00,1.9935,1.9937,1.9934,1.9936,924999999.0
2007-05-09 21:20:00,1.9935,1.9935,1.9935,1.9935,37200000.0
2007-05-09 21:21:00,1.9935,1.9935,1.9935,1.9935,59400000.0
2007-05-09 21:22:00,1.9935,1.9937,1.99335,1.9934,1329599999.0
2007-05-09 21:23:00,1.99335,1.9935,1.99335,1.9935,1181299999.0
2007-05-09 21:24:00,1.99345,1.9935,1.99315,1.9934,1280700000.0
2007-05-09 21:25:00,1.9934,1.9934,1.9933,1.9933,105100000.0
2007-05-09 21:26:00,1.9933,1.9934,1.99325,1.9934,339900000.0
2007-05-09 21:27:00,1.9934,1.9934,1.99325,1.9933,696200001.0
2007-05-09 21:28:00,1.99325,1.9933,1.99325,1.99325,662100000.0
2007-05-09 21:29:00,1.99325,1.9933,1.99325,1.9933,1000500003.0
2007-05-09 21:30:00,1.9933,1.9936,1.9933,1.9936,539199996.0
2007-05-09 21:31:00,1.9936,1.9936,1.99355,1.99355,879000003.0
2007-05-09 21:32:00,1.9936,1.9937,1.9935,1.99355,716200003.0
2007-05-09 21:33:00,1.9936,1.9936,1.99355,1.99355,330400001.0
2007-05-09 21:34:00,1.9936,1.9937,1.99355,1.9937,139000000.0
2007-05-09 21:35:00,1.9937,1.9937,1.9936,1.9936,115200000.0
2007-05-09 21:36:00,1.9936,1.9936,1.9936,1.9936,213200001.0
2007-05-09 21:37:00,1.9936,1.9936,1.9936,1.9936,132100003.0
2007-05-09 21:38:00,1.9936,1.9937,1.9936,1.9937,399399995.0
2007-05-09 21:39:00,1.9937,1.9938,1.99365,1.99375,271600001.0
2007-05-09 21:40:00,1.99375,1.9939,1.99375,1.9939,133700000.0
2007-05-09 21:41:00,1.9939,1.994,1.99385,1.99385,268000001.0
2007-05-09 21:42:00,1.99385,1.9941,1.99385,1.994,295500008.0
2007-05-09 21:43:00,1.9941,1.9943,1.99395,1.99395,358899999.0
2007-05-09 21:44:00,1.99395,1.994,1.9938,1.994,967699996.0
2007-05-09 21:45:00,1.994,1.994,1.994,1.994,86400000.0
2007-05-09 21:46:00,1.994,1.994,1.9938,1.9939,697000002.0
2007-05-09 21:47:00,1.9939,1.994,1.9938,1.9938,112500000.0
2007-05-09 21:48:00,1.99375,1.99375,1.99375,1.99375,9600000.0
2007-05-09 21:49:00,1.99375,1.9938,1.9936,1.99375,546899998.0
2007-05-09 21:50:00,1.9937,1.9937,1.9936,1.9936,185100000.0
2007-05-09 21:51:00,1.9936,1.9936,1.9935,1.9935,168600000.0
2007-05-09 21:52:00,1.9935,1.9935,1.9933,1.9934,443899997.0
2007-05-09 21:53:00,1.9934,1.9934,1.9932,1.9933,402400000.0
2007-05-09 21:54:00,1.99315,1.9933,1.993,1.9931,772499999.0
2007-05-09 21:55:00,1.9931,1.9932,1.993,1.9931,397099999.0
2007-05-09 21:56:00,1.9931,1.9934,1.9931,1.9934,692699999.0
2007-05-09 21:57:00,1.9934,1.9935,1.9933,1.9935,448400002.0
2007-05-09 21:58:00,1.9934,1.9936,1.9934,1.9935,505100000.0
2007-05-09 21:59:00,1.99345,1.9936,1.99345,1.99345,251500001.0
2007-05-09 22:00:00,1.9935,1.9935,1.9934,1.9935,741799986.0
2007-05-09 22:01:00,1.9936,1.9936,1.99345,1.9935,202199999.0
2007-05-09 22:02:00,1.9935,1.9935,1.9935,1.9935,139100000.0
2007-05-09 22:03:00,1.9936,1.9936,1.9936,1.9936,98600000.0
2007-05-09 22:04:00,1.9936,1.9936,1.9935,1.9935,888100003.0
2007-05-09 22:05:00,1.9935,1.9941,1.9935,1.9936,898300000.0
2007-05-09 22:06:00,1.9936,1.9936,1.9935,1.99355,470800004.0
2007-05-09 22:07:00,1.99355,1.99365,1.9935,1.99355,300000000.0
2007-05-09 22:08:00,1.9935,1.99355,1.9935,1.9935,73600000.0
2007-05-09 22:09:00,1.9935,1.9935,1.9934,1.9934,40800000.0
2007-05-09 22:10:00,1.9934,1.9934,1.9934,1.9934,239600000.0
2007-05-09 22:11:00,1.9935,1.99365,1.9935,1.9936,275800001.0
2007-05-09 22:12:00,1.9935,1.9936,1.9935,1.9935,106700000.0
2007-05-09 22:13:00,1.9935,1.9935,1.99345,1.9935,298700000.0
2007-05-09 22:14:00,1.9936,1.994,1.9936,1.994,302100000.0
2007-05-09 22:15:00,1.994,1.994,1.99365,1.9939,374900001.0
2007-05-09 22:16:00,1.9939,1.9939,1.9939,1.9939,182499999.0
2007-05-09 22:17:00,1.9939,1.9944,1.9939,1.9941,627500002.0
2007-05-09 22:18:00,1.9941,1.9943,1.994,1.9941,446100004.0
2007-05-09 22:19:00,1.9939,1.9939,1.99385,1.9939,559400002.0
2007-05-09 22:20:00,1.9939,1.9943,1.9939,1.9943,761199998.0
2007-05-09 22:21:00,1.9943,1.9943,1.99415,1.9942,218200001.0
2007-05-09 22:22:00,1.9942,1.9943,1.9942,1.9942,76800000.0
2007-05-09 22:23:00,1.9942,1.9942,1.99415,1.99415,89300000.0
2007-05-09 22:24:00,1.9942,1.9942,1.9942,1.9942,61000000.0
2007-05-09 22:25:00,1.9943,1.9944,1.9942,1.9944,67200000.0
2007-05-09 22:26:00,1.99435,1.9945,1.99435,1.9945,192000001.0
2007-05-09 22:27:00,1.9945,1.9945,1.9945,1.9945,126100000.0
2007-05-09 22:28:00,1.9945,1.9945,1.9945,1.9945,100200000.0
2007-05-09 22:29:00,1.9945,1.9945,1.9945,1.9945,20100000.0
2007-05-09 22:30:00,1.9945,1.9945,1.9943,1.9943,59300000.0
2007-05-09 22:31:00,1.9943,1.9943,1.9942,1.9943,51600000.0
2007-05-09 22:32:00,1.9943,1.9943,1.9942,1.9942,194200000.0
2007-05-09 22:33:00,1.9942,1.9942,1.9942,1.9942,152800000.0
2007-05-09 22:34:00,1.9942,1.9943,1.9942,1.9943,28400000.0
2007-05-09 22:35:00,1.9943,1.9943,1.9943,1.9943,6800000.0
2007-05-09 22:36:00,1.9943,1.9944,1.9941,1.99425,469899992.0
2007-05-09 22:37:00,1.9943,1.9943,1.9941,1.9942,389499995.0
2007-05-09 22:38:00,1.9942,1.9943,1.9941,1.9942,264199998.0
2007-05-09 22:39:00,1.9942,1.9942,1.9941,1.9941,458500000.0
2007-05-09 22:40:00,1.9941,1.9942,1.9941,1.9942,213199996.0
2007-05-09 22:41:00,1.9942,1.9943,1.9941,1.99425,329300004.0
2007-05-09 22:42:00,1.9943,1.9943,1.9943,1.9943,27500000.0
2007-05-09 22:43:00,1.9943,1.9945,1.9943,1.9944,176700000.0
2007-05-09 22:44:00,1.9944,1.9945,1.9944,1.9944,71300000.0
2007-05-09 22:45:00,1.9944,1.9944,1.9943,1.9943,32199999.0
2007-05-09 22:46:00,1.9943,1.9943,1.9943,1.9943,77400000.0
2007-05-09 22:47:00,1.9943,1.9944,1.9941,1.9944,81400000.0
2007-05-09 22:48:00,1.9944,1.9944,1.9944,1.9944,19200000.0
2007-05-09 22:49:00,1.9944,1.9944,1.9943,1.9944,94200000.0
2007-05-09 22:50:00,1.9944,1.9944,1.99435,1.99435,76000000.0
2007-05-09 22:51:00,1.99435,1.9944,1.9941,1.9942,463699999.0
2007-05-09 22:52:00,1.9942,1.9943,1.9941,1.99425,109499999.0
2007-05-09 22:53:00,1.99425,1.99425,1.99425,1.99425,9600000.0
2007-05-09 22:54:00,1.99425,1.99425,1.99425,1.99425,3200000.0
2007-05-09 22:55:00,1.9942,1.9942,1.9942,1.9942,1600000.0
2007-05-09 22:56:00,1.9942,1.9942,1.9941,1.9941,52000000.0
2007-05-09 22:57:00,1.9941,1.9941,1.9936,1.9937,319000001.0
2007-05-09 22:58:00,1.9937,1.9938,1.9937,1.9937,220599998.0
2007-05-09 22:59:00,1.9937,1.9937,1.9935,1.9935,201800000.0
2007-05-09 23:00:00,1.9936,1.9937,1.9931,1.9933,115800000.0
2007-05-09 23:01:00,1.9932,1.9932,1.9932,1.9932,31600000.0
2007-05-09 23:02:00,1.9932,1.9933,1.9932,1.9933,104400000.0
2007-05-09 23:03:00,1.9933,1.9934,1.9933,1.9934,74400000.0
2007-05-09 23:04:00,1.9934,1.9934,1.9934,1.9934,15000000.0
2007-05-09 23:05:00,1.9934,1.9934,1.9934,1.9934,29300000.0
2007-05-09 23:06:00,1.9934,1.9936,1.9934,1.9936,141000001.0
2007-05-09 23:07:00,1.9935,1.9935,1.9935,1.9935,35700000.0
2007-05-09 23:08:00,1.9936,1.9938,1.9935,1.9937,198799999.0
2007-05-09 23:09:00,1.9937,1.9942,1.9937,1.9942,314500000.0
2007-05-09 23:10:00,1.9942,1.9942,1.994,1.9941,123299998.0
2007-05-09 23:11:00,1.9941,1.9945,1.994,1.9942,281899998.0
2007-05-09 23:12:00,1.9942,1.9943,1.9942,1.9943,20800000.0
2007-05-09 23:13:00,1.9943,1.9943,1.9942,1.9943,20800000.0
2007-05-09 23:14:00,1.9943,1.9943,1.9943,1.9943,35200000.0
2007-05-09 23:15:00,1.9943,1.9945,1.9943,1.9945,57900000.0
2007-05-09 23:16:00,1.9944,1.9945,1.9944,1.9945,12800000.0
2007-05-09 23:17:00,1.9944,1.9946,1.9944,1.9946,86400000.0
2007-05-09 23:18:00,1.9946,1.9946,1.9943,1.9943,58600000.0
2007-05-09 23:19:00,1.9943,1.9944,1.9942,1.9944,201500006.0
2007-05-09 23:20:00,1.9944,1.9944,1.9943,1.9943,56600000.0
2007-05-09 23:21:00,1.99397,1.99419,1.99397,1.99419,74900000.0
2007-05-09 23:22:00,1.9944,1.9945,1.9943,1.9944,101200000.0
2007-05-09 23:23:00,1.9944,1.9945,1.9944,1.9945,57400000.0
2007-05-09 23:24:00,1.9945,1.9945,1.9944,1.9944,52000000.0
2007-05-09 23:25:00,1.9944,1.9944,1.9944,1.9944,19200000.0
2007-05-09 23:26:00,1.9944,1.9944,1.9944,1.9944,24000000.0
2007-05-09 23:27:00,1.9944,1.9944,1.9944,1.9944,19200000.0
2007-05-09 23:28:00,1.9944,1.9944,1.9943,1.9943,135800000.0
2007-05-09 23:29:00,1.9943,1.9943,1.9943,1.9943,4000000.0
2007-05-09 23:30:00,1.9942,1.9942,1.9942,1.9942,19200000.0
2007-05-09 23:31:00,1.99399,1.99405,1.99388,1.99405,68699997.0
2007-05-09 23:32:00,1.9943,1.9943,1.9943,1.9943,3600000.0
2007-05-09 23:33:00,1.9943,1.9943,1.9941,1.9941,88800000.0
2007-05-09 23:34:00,1.9941,1.9941,1.994,1.994,61900001.0
2007-05-09 23:35:00,1.994,1.994,1.9939,1.9939,83499999.0
2007-05-09 23:36:00,1.994,1.994,1.9939,1.9939,56400001.0
2007-05-09 23:37:00,1.99365,1.99372,1.9936,1.99368,328400000.0
2007-05-09 23:38:00,1.9939,1.994,1.9939,1.9939,48700001.0
2007-05-09 23:39:00,1.99382,1.99382,1.99368,1.99379,69800000.0
2007-05-09 23:40:00,1.99383,1.9939,1.99371,1.99374,682499999.0
2007-05-09 23:41:00,1.9939,1.994,1.9939,1.9939,81900000.0
2007-05-09 23:42:00,1.9939,1.9939,1.9939,1.9939,140000000.0
2007-05-09 23:43:00,1.994,1.994,1.9936,1.9937,87000000.0
2007-05-09 23:44:00,1.9937,1.9937,1.9936,1.9937,87000000.0
2007-05-09 23:45:00,1.9937,1.9937,1.9936,1.9936,28200000.0
2007-05-09 23:46:00,1.9936,1.9939,1.9932,1.9932,325100000.0
2007-05-09 23:47:00,1.9932,1.9938,1.9932,1.9938,216700000.0
2007-05-09 23:48:00,1.9938,1.9938,1.9938,1.9938,40000000.0
2007-05-09 23:49:00,1.994,1.9942,1.99355,1.99355,550400002.0
2007-05-09 23:50:00,1.9942,1.9942,1.9936,1.9936,350400001.0
2007-05-09 23:51:00,1.9935,1.9936,1.9934,1.9935,350400001.0
2007-05-09 23:52:00,1.9935,1.9935,1.9935,1.9935,177600000.0
2007-05-09 23:53:00,1.9935,1.9935,1.9935,1.9935,120700000.0
2007-05-09 23:54:00,1.9935,1.9936,1.9935,1.9936,140799998.0
2007-05-09 23:55:00,1.9936,1.9936,1.9935,1.9936,22600000.0
2007-05-09 23:56:00,1.9936,1.9936,1.9936,1.9936,69500000.0
2007-05-09 23:57:00,1.9936,1.9936,1.9935,1.9935,28800000.0
2007-05-09 23:58:00,1.9935,1.9936,1.99325,1.9934,85900000.0
2007-05-09 23:59:00,1.9934,1.9934,1.9932,1.9933,455299996.0
2007-05-10 00:00:00,1.9933,1.9933,1.9932,1.9933,98400000.0
2007-05-10 00:01:00,1.9933,1.9933,1.9933,1.9933,25200000.0
2007-05-10 00:02:00,1.9933,1.9933,1.9932,1.9933,43199999.0
2007-05-10 00:03:00,1.9933,1.9933,1.9932,1.9933,166599994.0
2007-05-10 00:04:00,1.9933,1.9933,1.9933,1.9933,49900000.0
2007-05-10 00:05:00,1.9933,1.9933,1.9933,1.9933,600000.0
2007-05-10 00:06:00,1.9932,1.9935,1.9932,1.9935,101400002.0
2007-05-10 00:07:00,1.9935,1.9935,1.9933,1.9933,151899997.0
2007-05-10 00:08:00,1.9933,1.9933,1.9932,1.9932,386800005.0
2007-05-10 00:09:00,1.9934,1.9934,1.9933,1.9933,44400000.0
2007-05-10 00:10:00,1.9933,1.9933,1.9933,1.9933,63200000.0
2007-05-10 00:11:00,1.9933,1.9933,1.9933,1.9933,13200000.0
2007-05-10 00:12:00,1.9933,1.9933,1.9933,1.9933,200700000.0
2007-05-10 00:13:00,1.9933,1.9933,1.993,1.993,174900001.0
2007-05-10 00:14:00,1.993,1.9932,1.9927,1.9931,880799997.0
2007-05-10 00:15:00,1.9931,1.9932,1.99305,1.9931,533900001.0
2007-05-10 00:16:00,1.9931,1.9932,1.9931,1.9932,24800000.0
2007-05-10 00:17:00,1.9932,1.9933,1.9931,1.9932,278099997.0
2007-05-10 00:18:00,1.9932,1.9932,1.9931,1.9932,467900002.0
2007-05-10 00:19:00,1.9932,1.9933,1.9931,1.9932,296300001.0
2007-05-10 00:20:00,1.9932,1.9933,1.9932,1.9933,468000000.0
2007-05-10 00:21:00,1.9933,1.9934,1.9932,1.9934,361799994.0
2007-05-10 00:22:00,1.99308,1.99335,1.99308,1.99316,464300003.0
2007-05-10 00:23:00,1.9934,1.9934,1.9933,1.9933,184100005.0
2007-05-10 00:24:00,1.9933,1.9935,1.9932,1.9933,845599996.0
2007-05-10 00:25:00,1.9933,1.9933,1.9933,1.9933,181200000.0
2007-05-10 00:26:00,1.9933,1.9933,1.9931,1.9932,1239300009.0
2007-05-10 00:27:00,1.9932,1.9934,1.9931,1.9932,137400000.0
2007-05-10 00:28:00,1.9932,1.9932,1.9928,1.993,684500000.0
2007-05-10 00:29:00,1.993,1.9931,1.9929,1.993,196000000.0
2007-05-10 00:30:00,1.993,1.993,1.9929,1.9929,205600000.0
2007-05-10 00:31:00,1.9929,1.9929,1.9929,1.9929,136400000.0
2007-05-10 00:32:00,1.9929,1.9929,1.9929,1.9929,213600000.0
2007-05-10 00:33:00,1.9929,1.993,1.9929,1.9929,132000000.0
2007-05-10 00:34:00,1.9929,1.9929,1.9929,1.9929,240100002.0
2007-05-10 00:35:00,1.9929,1.993,1.9929,1.9929,327100001.0
2007-05-10 00:36:00,1.9929,1.993,1.9928,1.9929,473599999.0
2007-05-10 00:37:00,1.9929,1.9929,1.9929,1.9929,238700000.0
2007-05-10 00:38:00,1.9929,1.993,1.9929,1.993,74000000.0
2007-05-10 00:39:00,1.9929,1.9929,1.9928,1.9929,192700003.0
2007-05-10 00:40:00,1.9929,1.9929,1.9929,1.9929,36400000.0
2007-05-10 00:41:00,1.9929,1.9929,1.9929,1.9929,156500002.0
2007-05-10 00:42:00,1.9929,1.9931,1.9928,1.9931,131699997.0
2007-05-10 00:43:00,1.9931,1.9932,1.9931,1.9931,190500000.0
2007-05-10 00:44:00,1.9931,1.9932,1.9931,1.9932,294700001.0
2007-05-10 00:45:00,1.9932,1.9933,1.9932,1.9933,130300001.0
2007-05-10 00:46:00,1.9933,1.9933,1.9932,1.9932,104700000.0
2007-05-10 00:47:00,1.9933,1.9933,1.9933,1.9933,40000000.0
2007-05-10 00:48:00,1.9933,1.9933,1.9933,1.9933,199300000.0
2007-05-10 00:49:00,1.9933,1.9934,1.9933,1.9933,384000016.0
2007-05-10 00:50:00,1.9934,1.9935,1.9934,1.9934,157200004.0
2007-05-10 00:51:00,1.9934,1.9935,1.9934,1.9935,392700003.0
2007-05-10 00:52:00,1.9934,1.9935,1.9934,1.9935,167500000.0
2007-05-10 00:53:00,1.9935,1.9935,1.993,1.9931,435399995.0
2007-05-10 00:54:00,1.9931,1.9933,1.993,1.9932,328500000.0
2007-05-10 00:55:00,1.9932,1.9932,1.993,1.9931,279100000.0
2007-05-10 00:56:00,1.9931,1.9931,1.9931,1.9931,400000.0
2007-05-10 00:57:00,1.9931,1.9931,1.9931,1.9931,400000.0
2007-05-10 00:58:00,1.993,1.993,1.993,1.993,200300005.0
2007-05-10 00:59:00,1.993,1.993,1.993,1.993,73700000.0
2007-05-10 01:00:00,1.993,1.9931,1.993,1.9931,133300000.0
2007-05-10 01:01:00,1.9929,1.9931,1.9929,1.993,47400001.0
2007-05-10 01:02:00,1.993,1.993,1.9928,1.9929,620200007.0
2007-05-10 01:03:00,1.9929,1.9929,1.9929,1.9929,186399992.0
2007-05-10 01:04:00,1.9929,1.9929,1.9929,1.9929,204399992.0
2007-05-10 01:05:00,1.9929,1.993,1.9929,1.993,355199995.0
2007-05-10 01:06:00,1.993,1.993,1.993,1.993,52000000.0
2007-05-10 01:07:00,1.993,1.993,1.993,1.993,214300003.0
2007-05-10 01:08:00,1.993,1.993,1.993,1.993,12000000.0
2007-05-10 01:09:00,1.993,1.993,1.993,1.993,13600000.0
2007-05-10 01:10:00,1.993,1.993,1.993,1.993,41200000.0
2007-05-10 01:11:00,1.993,1.993,1.9929,1.993,62299998.0
2007-05-10 01:12:00,1.993,1.993,1.9929,1.993,43600000.0
2007-05-10 01:13:00,1.993,1.993,1.993,1.993,40000000.0
2007-05-10 01:14:00,1.993,1.9931,1.99295,1.993,124000000.0
2007-05-10 01:15:00,1.993,1.993,1.99295,1.993,202600000.0
2007-05-10 01:16:00,1.993,1.993,1.993,1.993,490200000.0
2007-05-10 01:17:00,1.993,1.993,1.993,1.993,379100000.0
2007-05-10 01:18:00,1.993,1.993,1.99295,1.99295,540300000.0
2007-05-10 01:19:00,1.99295,1.993,1.99295,1.99295,473900004.0
2007-05-10 01:20:00,1.993,1.9931,1.99295,1.9931,300899999.0
2007-05-10 01:21:00,1.9931,1.9932,1.99295,1.993,1776399996.0
2007-05-10 01:22:00,1.993,1.993,1.99295,1.993,139200000.0
2007-05-10 01:23:00,1.993,1.993,1.9929,1.993,490299991.0
2007-05-10 01:24:00,1.993,1.9931,1.993,1.993,363299989.0
2007-05-10 01:25:00,1.993,1.9931,1.993,1.9931,128400000.0
2007-05-10 01:26:00,1.9931,1.9933,1.9931,1.9932,311800002.0
2007-05-10 01:27:00,1.9932,1.99325,1.993,1.993,301399998.0
2007-05-10 01:28:00,1.993,1.993,1.9929,1.9929,349899995.0
2007-05-10 01:29:00,1.9929,1.993,1.9929,1.993,205799996.0
2007-05-10 01:30:00,1.993,1.9931,1.9929,1.9929,172000003.0
2007-05-10 01:31:00,1.9929,1.993,1.99285,1.99285,452300003.0
2007-05-10 01:32:00,1.99285,1.9929,1.99275,1.9928,484699997.0
2007-05-10 01:33:00,1.9928,1.993,1.9928,1.99285,681399999.0
2007-05-10 01:34:00,1.9929,1.9929,1.99275,1.99275,280499997.0
2007-05-10 01:35:00,1.99275,1.9928,1.99275,1.9928,150299999.0
2007-05-10 01:36:00,1.9928,1.9929,1.99275,1.9929,274900001.0
2007-05-10 01:37:00,1.9929,1.9929,1.9929,1.9929,8400000.0
2007-05-10 01:38:00,1.9929,1.9929,1.99285,1.9929,50800000.0
2007-05-10 01:39:00,1.9929,1.9929,1.9929,1.9929,88800000.0
2007-05-10 01:40:00,1.9929,1.993,1.9929,1.993,181900003.0
2007-05-10 01:41:00,1.993,1.993,1.99285,1.99285,215400000.0
2007-05-10 01:42:00,1.9929,1.9929,1.9928,1.9928,157300001.0
2007-05-10 01:43:00,1.9928,1.9928,1.99275,1.9928,152400000.0
2007-05-10 01:44:00,1.9928,1.9928,1.9928,1.9928,116400000.0
2007-05-10 01:45:00,1.9928,1.9928,1.9928,1.9928,83600000.0
2007-05-10 01:46:00,1.9928,1.9928,1.99275,1.99275,148200000.0
2007-05-10 01:47:00,1.99275,1.9929,1.99275,1.9929,260800000.0
2007-05-10 01:48:00,1.993,1.9931,1.9928,1.993,810200002.0
2007-05-10 01:49:00,1.993,1.9932,1.9929,1.9931,632399991.0
2007-05-10 01:50:00,1.993,1.9932,1.993,1.9932,352500002.0
2007-05-10 01:51:00,1.9932,1.9934,1.99295,1.9932,750399993.0
2007-05-10 01:52:00,1.9932,1.9933,1.9932,1.9932,491100000.0
2007-05-10 01:53:00,1.9932,1.9932,1.9932,1.9932,352900004.0
2007-05-10 01:54:00,1.9932,1.9932,1.9932,1.9932,225600000.0
2007-05-10 01:55:00,1.99315,1.99315,1.9928,1.9929,915100010.0
2007-05-10 01:56:00,1.9929,1.9929,1.9929,1.9929,228900000.0
2007-05-10 01:57:00,1.9929,1.9929,1.9929,1.9929,117000000.0
2007-05-10 01:58:00,1.9929,1.9929,1.9929,1.9929,53600000.0
2007-05-10 01:59:00,1.9929,1.9929,1.9929,1.9929,28000000.0
2007-05-10 02:00:00,1.9929,1.9929,1.9928,1.9929,201199998.0
2007-05-10 02:01:00,1.9929,1.993,1.9929,1.993,887900000.0
2007-05-10 02:02:00,1.993,1.993,1.9929,1.993,320700000.0
2007-05-10 02:03:00,1.993,1.9931,1.9929,1.993,807300003.0
2007-05-10 02:04:00,1.993,1.9931,1.99295,1.99295,479699992.0
2007-05-10 02:05:00,1.99295,1.993,1.99295,1.993,427700009.0
2007-05-10 02:06:00,1.993,1.993,1.993,1.993,147000004.0
2007-05-10 02:07:00,1.993,1.9931,1.99295,1.993,187599994.0
2007-05-10 02:08:00,1.993,1.9931,1.993,1.993,219699996.0
2007-05-10 02:09:00,1.993,1.993,1.993,1.993,91700000.0
2007-05-10 02:10:00,1.993,1.993,1.993,1.993,76400000.0
2007-05-10 02:11:00,1.993,1.993,1.993,1.993,57200000.0
2007-05-10 02:12:00,1.993,1.993,1.99295,1.993,55400000.0
2007-05-10 02:13:00,1.993,1.993,1.99295,1.99295,37600000.0
2007-05-10 02:14:00,1.993,1.9931,1.993,1.993,80800000.0
2007-05-10 02:15:00,1.993,1.993,1.993,1.993,36700000.0
2007-05-10 02:16:00,1.993,1.993,1.993,1.993,108500000.0
2007-05-10 02:17:00,1.993,1.993,1.993,1.993,80000000.0
2007-05-10 02:18:00,1.993,1.9931,1.99295,1.99295,304700000.0
2007-05-10 02:19:00,1.99295,1.9931,1.99295,1.993,502399998.0
2007-05-10 02:20:00,1.993,1.9931,1.99295,1.99305,600099997.0
2007-05-10 02:21:00,1.9931,1.9931,1.9931,1.9931,110000000.0
2007-05-10 02:22:00,1.9931,1.9931,1.99305,1.9931,125500000.0
2007-05-10 02:23:00,1.9931,1.9931,1.99305,1.99305,455799990.0
2007-05-10 02:24:00,1.9931,1.9931,1.99305,1.9931,499299998.0
2007-05-10 02:25:00,1.9931,1.9931,1.9931,1.9931,191500000.0
2007-05-10 02:26:00,1.9931,1.9931,1.9931,1.9931,179500000.0
2007-05-10 02:27:00,1.9931,1.9931,1.9931,1.9931,144500000.0
2007-05-10 02:28:00,1.9931,1.9931,1.99305,1.99305,218600007.0
2007-05-10 02:29:00,1.99305,1.9931,1.993,1.9931,561600018.0
2007-05-10 02:30:00,1.9931,1.9931,1.993,1.993,167200004.0
2007-05-10 02:31:00,1.993,1.9931,1.9929,1.993,242800002.0
2007-05-10 02:32:00,1.993,1.993,1.993,1.993,170299999.0
2007-05-10 02:33:00,1.993,1.993,1.993,1.993,31100000.0
2007-05-10 02:34:00,1.993,1.9932,1.993,1.993,722200000.0
2007-05-10 02:35:00,1.9931,1.9931,1.993,1.9931,82400002.0
2007-05-10 02:36:00,1.9931,1.9932,1.9931,1.9931,255200000.0
2007-05-10 02:37:00,1.9931,1.9931,1.9931,1.9931,166300000.0
2007-05-10 02:38:00,1.9931,1.9932,1.9931,1.9931,159199999.0
2007-05-10 02:39:00,1.9931,1.9933,1.99305,1.99305,905200001.0
2007-05-10 02:40:00,1.99305,1.9932,1.99305,1.9932,144699996.0
2007-05-10 02:41:00,1.9932,1.9932,1.9931,1.9932,123400000.0
2007-05-10 02:42:00,1.9932,1.9932,1.99315,1.9932,36500000.0
2007-05-10 02:43:00,1.99315,1.9932,1.9931,1.9931,350699994.0
2007-05-10 02:44:00,1.9931,1.9931,1.99305,1.9931,82400002.0
2007-05-10 02:45:00,1.9931,1.9931,1.9931,1.9931,204300000.0
2007-05-10 02:46:00,1.9931,1.9931,1.9931,1.9931,94600000.0
2007-05-10 02:47:00,1.9931,1.9932,1.99305,1.99305,363800001.0
2007-05-10 02:48:00,1.9932,1.9932,1.9931,1.9931,244299995.0
2007-05-10 02:49:00,1.9931,1.9931,1.9931,1.9931,498700001.0
2007-05-10 02:50:00,1.9931,1.9931,1.99305,1.9931,188200002.0
2007-05-10 02:51:00,1.9932,1.9932,1.9931,1.9931,472500002.0
2007-05-10 02:52:00,1.9931,1.9931,1.9931,1.9931,293200011.0
2007-05-10 02:53:00,1.9931,1.9931,1.9931,1.9931,327600003.0
2007-05-10 02:54:00,1.9931,1.9931,1.9931,1.9931,37100000.0
2007-05-10 02:55:00,1.9931,1.9931,1.993,1.9931,83900000.0
2007-05-10 02:56:00,1.993,1.993,1.993,1.993,368699999.0
2007-05-10 02:57:00,1.993,1.9931,1.993,1.9931,198200005.0
2007-05-10 02:58:00,1.9931,1.9932,1.9931,1.9931,119600002.0
2007-05-10 02:59:00,1.9932,1.9934,1.9932,1.9934,360800005.0
2007-05-10 03:00:00,1.99315,1.9932,1.99315,1.9932,121799999.0
2007-05-10 03:01:00,1.9933,1.9934,1.99315,1.9932,775800009.0
2007-05-10 03:02:00,1.99315,1.9932,1.99315,1.9932,224200004.0
2007-05-10 03:03:00,1.9932,1.9932,1.9932,1.9932,141999999.0
2007-05-10 03:04:00,1.9932,1.9932,1.993,1.993,437399998.0
2007-05-10 03:05:00,1.993,1.9931,1.993,1.9931,53400000.0
2007-05-10 03:06:00,1.9931,1.9931,1.993,1.9931,196700003.0
2007-05-10 03:07:00,1.993,1.9931,1.993,1.9931,27500000.0
2007-05-10 03:08:00,1.993,1.993,1.99295,1.99295,280200000.0
2007-05-10 03:09:00,1.993,1.9931,1.99295,1.99305,254700002.0
2007-05-10 03:10:00,1.99305,1.9931,1.99295,1.993,269199999.0
2007-05-10 03:11:00,1.993,1.9931,1.993,1.9931,278200001.0
2007-05-10 03:12:00,1.993,1.9931,1.993,1.99305,101300000.0
2007-05-10 03:13:00,1.9931,1.9932,1.99305,1.9931,294400001.0
2007-05-10 03:14:00,1.9931,1.9932,1.9931,1.9932,76300000.0
2007-05-10 03:15:00,1.9932,1.9932,1.99305,1.99305,318800001.0
2007-05-10 03:16:00,1.99305,1.9931,1.99295,1.9931,283600000.0
2007-05-10 03:17:00,1.9931,1.9931,1.993,1.9931,267299996.0
2007-05-10 03:18:00,1.9931,1.9932,1.9931,1.9931,164200001.0
2007-05-10 03:19:00,1.9931,1.9931,1.99305,1.99305,217500001.0
2007-05-10 03:20:00,1.9932,1.9932,1.993,1.9932,628400004.0
2007-05-10 03:21:00,1.9932,1.9932,1.99315,1.99315,81600000.0
2007-05-10 03:22:00,1.9932,1.9932,1.9932,1.9932,91500005.0
2007-05-10 03:23:00,1.99315,1.9932,1.99315,1.9932,18300001.0
2007-05-10 03:24:00,1.9932,1.9932,1.99315,1.99315,136800004.0
2007-05-10 03:25:00,1.99315,1.9932,1.99315,1.9932,128100001.0
2007-05-10 03:26:00,1.9934,1.9934,1.99315,1.9932,202700003.0
2007-05-10 03:27:00,1.9932,1.9933,1.9932,1.9932,204400001.0
2007-05-10 03:28:00,1.9932,1.99325,1.99315,1.99315,156500001.0
2007-05-10 03:29:00,1.99315,1.99325,1.99315,1.9932,209900000.0
2007-05-10 03:30:00,1.99315,1.99345,1.99315,1.9934,536899998.0
2007-05-10 03:31:00,1.9933,1.9934,1.99325,1.9933,481700000.0
2007-05-10 03:32:00,1.99335,1.99345,1.99325,1.99345,424199993.0
2007-05-10 03:33:00,1.99345,1.9935,1.99335,1.99335,360600000.0
2007-05-10 03:34:00,1.99335,1.99355,1.9932,1.99355,477600001.0
2007-05-10 03:35:00,1.9935,1.9936,1.9934,1.9936,216700001.0
2007-05-10 03:36:00,1.9936,1.9937,1.99345,1.9936,681899994.0
2007-05-10 03:37:00,1.9936,1.9937,1.9934,1.9937,769399999.0
2007-05-10 03:38:00,1.9937,1.9937,1.9935,1.9936,231899999.0
2007-05-10 03:39:00,1.9936,1.9938,1.9936,1.9937,541800003.0
2007-05-10 03:40:00,1.9937,1.9938,1.9936,1.99365,757500000.0
2007-05-10 03:41:00,1.9936,1.9937,1.99355,1.9937,427000000.0
2007-05-10 03:42:00,1.9937,1.994,1.9937,1.9939,1641199998.0
2007-05-10 03:43:00,1.9939,1.9942,1.9939,1.994,456599998.0
2007-05-10 03:44:00,1.9941,1.9941,1.9938,1.9939,1961099976.0
2007-05-10 03:45:00,1.9939,1.9939,1.9938,1.9938,428399999.0
2007-05-10 03:46:00,1.9938,1.9941,1.9938,1.99405,1182599998.0
2007-05-10 03:47:00,1.994,1.9941,1.9939,1.994,455299989.0
2007-05-10 03:48:00,1.994,1.994,1.9938,1.9939,948099998.0
2007-05-10 03:49:00,1.9939,1.99405,1.99375,1.9938,635099996.0
2007-05-10 03:50:00,1.9938,1.994,1.9937,1.9939,633900007.0
2007-05-10 03:51:00,1.9938,1.99385,1.9936,1.9937,359000004.0
2007-05-10 03:52:00,1.9938,1.9938,1.9936,1.9937,426199999.0
2007-05-10 03:53:00,1.9938,1.99385,1.9937,1.9937,350200002.0
2007-05-10 03:54:00,1.9937,1.9938,1.9937,1.9937,323199997.0
2007-05-10 03:55:00,1.9939,1.9942,1.9939,1.9939,707000000.0
2007-05-10 03:56:00,1.9938,1.9942,1.9938,1.9941,459199993.0
2007-05-10 03:57:00,1.9941,1.9943,1.9941,1.9942,459199993.0
2007-05-10 03:58:00,1.9941,1.9942,1.9941,1.9942,607200002.0
2007-05-10 03:59:00,1.99425,1.9943,1.99415,1.9942,607200002.0
2007-05-10 04:00:00,1.9942,1.9944,1.99415,1.99415,276400000.0
2007-05-10 04:01:00,1.99415,1.9942,1.9938,1.99395,1601900003.0
2007-05-10 04:02:00,1.994,1.9942,1.994,1.9942,555700003.0
2007-05-10 04:03:00,1.9942,1.9942,1.9941,1.9941,334700000.0
2007-05-10 04:04:00,1.9941,1.9942,1.9941,1.9941,278199998.0
2007-05-10 04:05:00,1.9941,1.9941,1.994,1.9941,213200000.0
2007-05-10 04:06:00,1.9941,1.9942,1.994,1.994,141899999.0
2007-05-10 04:07:00,1.994,1.9942,1.994,1.9942,300300001.0
2007-05-10 04:08:00,1.99415,1.9943,1.99405,1.99405,112600000.0
2007-05-10 04:09:00,1.9941,1.9941,1.9941,1.9941,105500000.0
2007-05-10 04:10:00,1.9941,1.9941,1.9941,1.9941,155900000.0
2007-05-10 04:11:00,1.9941,1.9941,1.9941,1.9941,14400000.0
2007-05-10 04:12:00,1.9941,1.9941,1.9941,1.9941,165500000.0
2007-05-10 04:13:00,1.9941,1.9941,1.99405,1.9941,132100000.0
2007-05-10 04:14:00,1.9941,1.9942,1.9941,1.9941,148500000.0
2007-05-10 04:15:00,1.9941,1.9941,1.99405,1.9941,345600000.0
2007-05-10 04:16:00,1.9941,1.9943,1.99405,1.9942,1250299989.0
2007-05-10 04:17:00,1.9942,1.9943,1.9942,1.9943,895999994.0
2007-05-10 04:18:00,1.9942,1.9949,1.9942,1.9948,1354499987.0
2007-05-10 04:19:00,1.9948,1.99505,1.9947,1.99505,1354499987.0
2007-05-10 04:20:00,1.99505,1.99505,1.9948,1.9948,587600001.0
2007-05-10 04:21:00,1.9948,1.9949,1.99475,1.99475,349700006.0
2007-05-10 04:22:00,1.99475,1.995,1.9947,1.9947,141500000.0
2007-05-10 04:23:00,1.9947,1.9948,1.9947,1.99475,331500008.0
2007-05-10 04:24:00,1.99475,1.9949,1.99475,1.9948,701699996.0
2007-05-10 04:25:00,1.99475,1.9949,1.9944,1.9945,665899997.0
2007-05-10 04:26:00,1.9945,1.9946,1.9945,1.9945,551700007.0
2007-05-10 04:27:00,1.9945,1.9946,1.9945,1.9945,157999996.0
2007-05-10 04:28:00,1.9945,1.9945,1.9945,1.9945,68399998.0
2007-05-10 04:29:00,1.9945,1.9945,1.9945,1.9945,17900000.0
2007-05-10 04:30:00,1.9945,1.9946,1.99445,1.9946,288599999.0
2007-05-10 04:31:00,1.9946,1.9946,1.99445,1.99445,174900000.0
2007-05-10 04:32:00,1.9945,1.9945,1.9945,1.9945,89500000.0
2007-05-10 04:33:00,1.9945,1.9946,1.99445,1.9945,59300000.0
2007-05-10 04:34:00,1.9945,1.9945,1.99445,1.9945,369700000.0
2007-05-10 04:35:00,1.9945,1.9945,1.9944,1.9944,41600000.0
2007-05-10 04:36:00,1.9945,1.9945,1.9944,1.9945,31200000.0
2007-05-10 04:37:00,1.9945,1.9946,1.9944,1.9945,144600000.0
2007-05-10 04:38:00,1.9944,1.9945,1.9943,1.9943,154900000.0
2007-05-10 04:39:00,1.9943,1.9943,1.99415,1.99415,117300000.0
2007-05-10 04:40:00,1.9942,1.9942,1.9939,1.994,750100002.0
2007-05-10 04:41:00,1.994,1.99405,1.99395,1.994,314600000.0
2007-05-10 04:42:00,1.994,1.99405,1.9939,1.994,1193500002.0
2007-05-10 04:43:00,1.994,1.994,1.9938,1.9939,658800008.0
2007-05-10 04:44:00,1.9939,1.9939,1.9939,1.9939,23200000.0
2007-05-10 04:45:00,1.9939,1.9939,1.99335,1.9934,929000002.0
2007-05-10 04:46:00,1.9934,1.9937,1.9934,1.9936,275900000.0
2007-05-10 04:47:00,1.9936,1.9937,1.99355,1.9936,229299999.0
2007-05-10 04:48:00,1.99355,1.9938,1.99355,1.9938,334400000.0
2007-05-10 04:49:00,1.9936,1.9937,1.9936,1.9937,224200000.0
2007-05-10 04:50:00,1.9937,1.9937,1.9936,1.9936,342100000.0
2007-05-10 04:51:00,1.9936,1.9937,1.9936,1.9937,204500000.0
2007-05-10 04:52:00,1.9936,1.9937,1.9936,1.9936,152599999.0
2007-05-10 04:53:00,1.9936,1.9936,1.9936,1.9936,2500000.0
2007-05-10 04:54:00,1.9936,1.9936,1.9936,1.9936,5000000.0
2007-05-10 04:55:00,1.9936,1.9936,1.99345,1.9936,36100000.0
2007-05-10 04:56:00,1.9936,1.9936,1.9936,1.9936,9500000.0
2007-05-10 04:57:00,1.9936,1.9936,1.9931,1.9932,417599987.0
2007-05-10 04:58:00,1.9932,1.9934,1.99315,1.9933,144400000.0
2007-05-10 04:59:00,1.9933,1.9933,1.9933,1.9933,200800000.0
2007-05-10 05:00:00,1.9933,1.9935,1.9933,1.9933,120000000.0
2007-05-10 05:01:00,1.9933,1.9933,1.99315,1.9932,243899992.0
2007-05-10 05:02:00,1.9932,1.9932,1.99315,1.9932,76900000.0
2007-05-10 05:03:00,1.9932,1.9934,1.9932,1.9933,283899997.0
2007-05-10 05:04:00,1.9933,1.9934,1.9933,1.9934,23900000.0
2007-05-10 05:05:00,1.9933,1.9934,1.9933,1.9934,259499991.0
2007-05-10 05:06:00,1.99335,1.9934,1.99335,1.9934,24000000.0
2007-05-10 05:07:00,1.9934,1.9934,1.9934,1.9934,33600000.0
2007-05-10 05:08:00,1.9934,1.9934,1.9933,1.9933,46199999.0
2007-05-10 05:09:00,1.9934,1.9934,1.9933,1.9934,300900000.0
2007-05-10 05:10:00,1.9934,1.9935,1.9934,1.9934,186300000.0
2007-05-10 05:11:00,1.9934,1.9935,1.9934,1.9935,14300000.0
2007-05-10 05:12:00,1.9934,1.9934,1.99335,1.9934,49000000.0
2007-05-10 05:13:00,1.9934,1.9935,1.99315,1.9932,364900002.0
2007-05-10 05:14:00,1.99325,1.9933,1.9932,1.9933,109100000.0
2007-05-10 05:15:00,1.9933,1.99335,1.9932,1.9933,696300003.0
2007-05-10 05:16:00,1.99325,1.9934,1.99325,1.9934,381599999.0
2007-05-10 05:17:00,1.9934,1.9934,1.9932,1.9934,537699995.0
2007-05-10 05:18:00,1.9934,1.9934,1.99325,1.9933,151999996.0
2007-05-10 05:19:00,1.9933,1.9935,1.9933,1.9935,173399998.0
2007-05-10 05:20:00,1.9934,1.9934,1.99335,1.9934,85600000.0
2007-05-10 05:21:00,1.9934,1.9934,1.9932,1.9933,101799998.0
2007-05-10 05:22:00,1.9933,1.9935,1.9933,1.9935,551999979.0
2007-05-10 05:23:00,1.9933,1.9933,1.9933,1.9933,157099998.0
2007-05-10 05:24:00,1.9933,1.9935,1.99325,1.99325,339000007.0
2007-05-10 05:25:00,1.9933,1.9934,1.9933,1.9934,12800000.0
2007-05-10 05:26:00,1.9933,1.9933,1.9933,1.9933,82800004.0
2007-05-10 05:27:00,1.9933,1.99335,1.99325,1.99335,55500000.0
2007-05-10 05:28:00,1.99335,1.99335,1.99335,1.99335,4800000.0
2007-05-10 05:29:00,1.99335,1.99335,1.99325,1.99325,15100000.0
2007-05-10 05:30:00,1.99335,1.9934,1.99335,1.99335,8000000.0
2007-05-10 05:31:00,1.99325,1.9934,1.99325,1.9934,152300000.0
2007-05-10 05:32:00,1.9934,1.9934,1.99325,1.99335,129000000.0
2007-05-10 05:33:00,1.99335,1.9934,1.9933,1.9934,25899999.0
2007-05-10 05:34:00,1.9934,1.99345,1.9934,1.99345,128800000.0
2007-05-10 05:35:00,1.9935,1.9935,1.99345,1.99345,91500000.0
2007-05-10 05:36:00,1.99345,1.99345,1.99345,1.99345,5600000.0
2007-05-10 05:37:00,1.9934,1.9935,1.9933,1.9933,56099999.0
2007-05-10 05:38:00,1.9934,1.99355,1.9934,1.99345,14300000.0
2007-05-10 05:39:00,1.99345,1.99345,1.9934,1.9934,24600000.0
2007-05-10 05:40:00,1.99345,1.99345,1.99345,1.99345,19200000.0
2007-05-10 05:41:00,1.99345,1.99345,1.99345,1.99345,2400000.0
2007-05-10 05:42:00,1.99345,1.9935,1.9934,1.9934,61700000.0
2007-05-10 05:43:00,1.99345,1.99345,1.99335,1.99335,102800000.0
2007-05-10 05:44:00,1.9934,1.9935,1.9933,1.99345,202700005.0
2007-05-10 05:45:00,1.99345,1.9935,1.9934,1.9935,16600000.0
2007-05-10 05:46:00,1.9935,1.9935,1.99345,1.99345,21200000.0
2007-05-10 05:47:00,1.99345,1.9935,1.9934,1.99345,92300000.0
2007-05-10 05:48:00,1.9936,1.9936,1.9934,1.9934,69700000.0
2007-05-10 05:49:00,1.9935,1.9935,1.9934,1.9934,61400000.0
2007-05-10 05:50:00,1.9935,1.9935,1.9935,1.9935,24000000.0
2007-05-10 05:51:00,1.9935,1.9935,1.9933,1.9933,87000000.0
2007-05-10 05:52:00,1.9934,1.9935,1.9934,1.9935,99200000.0
2007-05-10 05:53:00,1.9935,1.9935,1.9932,1.9933,234100003.0
2007-05-10 05:54:00,1.9933,1.9934,1.9933,1.9934,221000001.0
2007-05-10 05:55:00,1.9934,1.9934,1.9934,1.9934,211900000.0
2007-05-10 05:56:00,1.9934,1.9934,1.9933,1.9933,115100000.0
2007-05-10 05:57:00,1.9934,1.9935,1.9934,1.9935,192799998.0
2007-05-10 05:58:00,1.9934,1.9934,1.9932,1.9933,740500000.0
2007-05-10 05:59:00,1.9933,1.9933,1.9933,1.9933,52200000.0
2007-05-10 06:00:00,1.9933,1.9933,1.9932,1.9933,118899999.0
2007-05-10 06:01:00,1.9934,1.9934,1.9932,1.9932,269100001.0
2007-05-10 06:02:00,1.9933,1.9935,1.9932,1.99335,103500000.0
2007-05-10 06:03:00,1.99335,1.9934,1.99335,1.9934,28600000.0
2007-05-10 06:04:00,1.9934,1.9934,1.99335,1.9934,52600000.0
2007-05-10 06:05:00,1.99335,1.9934,1.99335,1.9934,142500000.0
2007-05-10 06:06:00,1.99335,1.9935,1.99335,1.9934,87500000.0
2007-05-10 06:07:00,1.9934,1.9934,1.9934,1.9934,86000000.0
2007-05-10 06:08:00,1.9934,1.9936,1.9934,1.9934,220500000.0
2007-05-10 06:09:00,1.9935,1.9935,1.9934,1.9934,132599999.0
2007-05-10 06:10:00,1.9934,1.9935,1.9934,1.9935,339599994.0
2007-05-10 06:11:00,1.9934,1.9937,1.9934,1.9936,389300000.0
2007-05-10 06:12:00,1.9936,1.9939,1.9936,1.9937,421600000.0
2007-05-10 06:13:00,1.9937,1.9938,1.9935,1.99365,368299996.0
2007-05-10 06:14:00,1.9937,1.9938,1.99355,1.99365,132999999.0
2007-05-10 06:15:00,1.99365,1.99365,1.99365,1.99365,8000000.0
2007-05-10 06:16:00,1.99365,1.9938,1.99365,1.9938,230600000.0
2007-05-10 06:17:00,1.9938,1.9939,1.9938,1.9939,939299984.0
2007-05-10 06:18:00,1.9938,1.994,1.9938,1.994,183799998.0
2007-05-10 06:19:00,1.99395,1.9941,1.99395,1.9941,201499998.0
2007-05-10 06:20:00,1.9941,1.9942,1.9941,1.9942,214300001.0
2007-05-10 06:21:00,1.9942,1.9944,1.9942,1.99425,668700001.0
2007-05-10 06:22:00,1.99425,1.9943,1.99425,1.99425,133899997.0
2007-05-10 06:23:00,1.9943,1.9943,1.9943,1.9943,196400006.0
2007-05-10 06:24:00,1.9943,1.9943,1.994,1.9941,221200001.0
2007-05-10 06:25:00,1.9939,1.9941,1.9939,1.9941,147599997.0
2007-05-10 06:26:00,1.9941,1.9941,1.99405,1.99405,41600000.0
2007-05-10 06:27:00,1.99405,1.9942,1.994,1.9941,324499999.0
2007-05-10 06:28:00,1.9941,1.9942,1.99405,1.9942,605300009.0
2007-05-10 06:29:00,1.9942,1.9944,1.99415,1.9944,9600000.0
2007-05-10 06:30:00,1.9943,1.9944,1.99415,1.9944,26400000.0
2007-05-10 06:31:00,1.99415,1.9944,1.99415,1.9942,323500000.0
2007-05-10 06:32:00,1.99415,1.9942,1.99415,1.9942,4000000.0
2007-05-10 06:33:00,1.9942,1.9942,1.99405,1.99415,13600000.0
2007-05-10 06:34:00,1.9941,1.9942,1.99405,1.99405,188799999.0
2007-05-10 06:35:00,1.99405,1.9942,1.99405,1.99405,219499998.0
2007-05-10 06:36:00,1.99405,1.9941,1.99405,1.9941,105900000.0
2007-05-10 06:37:00,1.9941,1.9942,1.99405,1.99415,53500000.0
2007-05-10 06:38:00,1.99415,1.99415,1.99415,1.99415,8000000.0
2007-05-10 06:39:00,1.994,1.9942,1.994,1.99415,49400002.0
2007-05-10 06:40:00,1.9943,1.9943,1.99415,1.99415,19200000.0
2007-05-10 06:41:00,1.99415,1.9942,1.99415,1.99415,9600000.0
2007-05-10 06:42:00,1.99415,1.9942,1.9941,1.99415,45600000.0
2007-05-10 06:43:00,1.9942,1.9942,1.9941,1.9941,86600001.0
2007-05-10 06:44:00,1.9941,1.9943,1.9941,1.99415,80499998.0
2007-05-10 06:45:00,1.9942,1.9943,1.9941,1.9941,95600001.0
2007-05-10 06:46:00,1.9941,1.9942,1.99405,1.9941,170199999.0
2007-05-10 06:47:00,1.9941,1.9941,1.994,1.994,203000000.0
2007-05-10 06:48:00,1.9941,1.9941,1.99395,1.9941,85700000.0
2007-05-10 06:49:00,1.99405,1.9941,1.99385,1.99405,426700002.0
2007-05-10 06:50:00,1.99405,1.9944,1.99405,1.9942,44800000.0
2007-05-10 06:51:00,1.99415,1.99415,1.99415,1.99415,4800000.0
2007-05-10 06:52:00,1.9943,1.9943,1.9942,1.9942,21600000.0
2007-05-10 06:53:00,1.9943,1.9943,1.9942,1.9942,24000000.0
2007-05-10 06:54:00,1.99415,1.9942,1.99415,1.99415,23200000.0
2007-05-10 06:55:00,1.99415,1.9942,1.9939,1.9939,58200001.0
2007-05-10 06:56:00,1.9939,1.994,1.9939,1.994,455299997.0
2007-05-10 06:57:00,1.9941,1.9941,1.9939,1.9939,519700012.0
2007-05-10 06:58:00,1.9939,1.9942,1.9939,1.99395,436400003.0
2007-05-10 06:59:00,1.99405,1.9941,1.994,1.994,145000000.0
2007-05-10 07:00:00,1.994,1.9942,1.994,1.99415,66300001.0
2007-05-10 07:01:00,1.99415,1.9942,1.9941,1.99415,170099997.0
2007-05-10 07:02:00,1.9941,1.9942,1.9941,1.99415,198699993.0
2007-05-10 07:03:00,1.99415,1.9942,1.994,1.99405,135500000.0
2007-05-10 07:04:00,1.994,1.994,1.9939,1.994,224300004.0
2007-05-10 07:05:00,1.994,1.9941,1.994,1.9941,127499999.0
2007-05-10 07:06:00,1.9941,1.9941,1.9939,1.9939,76300000.0
2007-05-10 07:07:00,1.9939,1.994,1.9938,1.994,599800000.0
2007-05-10 07:08:00,1.994,1.994,1.99375,1.9938,416100006.0
2007-05-10 07:09:00,1.9938,1.9941,1.9938,1.9941,498200004.0
2007-05-10 07:10:00,1.9941,1.9942,1.9941,1.9942,44000000.0
2007-05-10 07:11:00,1.9941,1.9941,1.9941,1.9941,24000000.0
2007-05-10 07:12:00,1.9941,1.9943,1.9941,1.9941,52800000.0
2007-05-10 07:13:00,1.9941,1.9941,1.9939,1.9941,524799995.0
2007-05-10 07:14:00,1.9941,1.9941,1.99405,1.9941,83400000.0
2007-05-10 07:15:00,1.9941,1.9941,1.9941,1.9941,70800000.0
2007-05-10 07:16:00,1.99405,1.9942,1.994,1.9941,440899998.0
2007-05-10 07:17:00,1.9941,1.9942,1.99405,1.9941,286799997.0
2007-05-10 07:18:00,1.9942,1.9942,1.9941,1.9941,250900000.0
2007-05-10 07:19:00,1.9941,1.9944,1.99405,1.9941,524100001.0
2007-05-10 07:20:00,1.9942,1.9943,1.99405,1.9941,171599995.0
2007-05-10 07:21:00,1.9941,1.9941,1.9941,1.9941,186599994.0
2007-05-10 07:22:00,1.9941,1.9942,1.99405,1.99405,530799998.0
2007-05-10 07:23:00,1.99405,1.9943,1.99405,1.9941,276599994.0
2007-05-10 07:24:00,1.9941,1.9941,1.9938,1.994,909200005.0
2007-05-10 07:25:00,1.994,1.99405,1.9939,1.994,651700011.0
2007-05-10 07:26:00,1.9939,1.994,1.99385,1.9939,432599998.0
2007-05-10 07:27:00,1.9939,1.9939,1.9938,1.9939,521399989.0
2007-05-10 07:28:00,1.9938,1.9939,1.9936,1.9938,206400004.0
2007-05-10 07:29:00,1.9938,1.9938,1.9938,1.9938,206400004.0
2007-05-10 07:30:00,1.9938,1.9939,1.9938,1.9939,400000000.0
2007-05-10 07:31:00,1.9939,1.994,1.9939,1.9939,258300000.0
2007-05-10 07:32:00,1.9939,1.9939,1.9938,1.9939,375400006.0
2007-05-10 07:33:00,1.9939,1.994,1.9938,1.994,409600000.0
2007-05-10 07:34:00,1.994,1.994,1.9939,1.99395,148000000.0
2007-05-10 07:35:00,1.9938,1.9942,1.9938,1.9941,585000003.0
2007-05-10 07:36:00,1.9941,1.99455,1.9941,1.99435,366300000.0
2007-05-10 07:37:00,1.99435,1.99445,1.9943,1.99445,335600002.0
2007-05-10 07:38:00,1.99445,1.99445,1.9943,1.99435,215600000.0
2007-05-10 07:39:00,1.9943,1.9944,1.9943,1.99435,141699999.0
2007-05-10 07:40:00,1.99435,1.99435,1.9943,1.99435,389300001.0
2007-05-10 07:41:00,1.9944,1.9944,1.9943,1.9943,182399999.0
2007-05-10 07:42:00,1.99435,1.99435,1.99415,1.9942,638799993.0
2007-05-10 07:43:00,1.9942,1.9944,1.9942,1.9942,125200000.0
2007-05-10 07:44:00,1.99415,1.9943,1.9939,1.9942,1782900001.0
2007-05-10 07:45:00,1.9945,1.9948,1.9945,1.9946,826600000.0
2007-05-10 07:46:00,1.9946,1.9947,1.9944,1.9945,826600000.0
2007-05-10 07:47:00,1.9945,1.9945,1.9941,1.99415,804000006.0
2007-05-10 07:48:00,1.99415,1.9943,1.994,1.9942,929000006.0
2007-05-10 07:49:00,1.9942,1.9942,1.99415,1.99415,185900000.0
2007-05-10 07:50:00,1.9942,1.9946,1.99415,1.9945,732400002.0
2007-05-10 07:51:00,1.9945,1.9945,1.9942,1.9943,899800005.0
2007-05-10 07:52:00,1.9943,1.9944,1.99425,1.9944,519099998.0
2007-05-10 07:53:00,1.9944,1.9945,1.99435,1.9944,351000000.0
2007-05-10 07:54:00,1.9944,1.9945,1.9944,1.9945,382700004.0
2007-05-10 07:55:00,1.9945,1.9947,1.9945,1.9945,580800000.0
2007-05-10 07:56:00,1.9945,1.9948,1.99445,1.9947,1163699995.0
2007-05-10 07:57:00,1.9947,1.9948,1.9945,1.9946,938399995.0
2007-05-10 07:58:00,1.9946,1.9948,1.9946,1.99465,374099998.0
2007-05-10 07:59:00,1.99465,1.99505,1.99465,1.995,943300004.0
2007-05-10 08:00:00,1.9952,1.9958,1.9951,1.9957,850200003.0
2007-05-10 08:01:00,1.9957,1.9957,1.9951,1.99535,850200003.0
2007-05-10 08:02:00,1.99515,1.9954,1.9951,1.99515,824999997.0
2007-05-10 08:03:00,1.99515,1.99515,1.9951,1.99515,17900000.0
2007-05-10 08:04:00,1.99515,1.9958,1.9951,1.99575,468899998.0
2007-05-10 08:05:00,1.9958,1.99585,1.9955,1.99555,802000001.0
2007-05-10 08:06:00,1.9956,1.9959,1.9956,1.9956,943300009.0
2007-05-10 08:07:00,1.9956,1.9958,1.9955,1.99565,794499999.0
2007-05-10 08:08:00,1.99565,1.99565,1.9954,1.9954,604900005.0
2007-05-10 08:09:00,1.9954,1.9957,1.9954,1.99565,492000001.0
2007-05-10 08:10:00,1.99565,1.9958,1.9955,1.99565,547999997.0
2007-05-10 08:11:00,1.99565,1.9959,1.99555,1.9956,760500005.0
2007-05-10 08:12:00,1.9956,1.9958,1.9956,1.9957,460900002.0
2007-05-10 08:13:00,1.9957,1.9957,1.99545,1.9955,891100001.0
2007-05-10 08:14:00,1.9955,1.99555,1.99535,1.9954,566099988.0
2007-05-10 08:15:00,1.9954,1.99555,1.99525,1.99555,590600000.0
2007-05-10 08:16:00,1.99555,1.9956,1.99555,1.9956,251400000.0
2007-05-10 08:17:00,1.9956,1.9956,1.9954,1.9954,289800000.0
2007-05-10 08:18:00,1.9953,1.9956,1.9953,1.9955,356100006.0
2007-05-10 08:19:00,1.9955,1.9956,1.9954,1.9956,558700001.0
2007-05-10 08:20:00,1.99555,1.9958,1.99545,1.9956,547400005.0
2007-05-10 08:21:00,1.9956,1.9958,1.9956,1.9956,151200000.0
2007-05-10 08:22:00,1.9957,1.996,1.9956,1.9957,341000001.0
2007-05-10 08:23:00,1.9958,1.9958,1.99565,1.9957,102000000.0
2007-05-10 08:24:00,1.9957,1.9957,1.9954,1.99545,1353700003.0
2007-05-10 08:25:00,1.99545,1.9957,1.99545,1.9956,1187900003.0
2007-05-10 08:26:00,1.9956,1.9958,1.99535,1.99535,720900001.0
2007-05-10 08:27:00,1.99535,1.9955,1.99525,1.99535,1354900002.0
2007-05-10 08:28:00,1.9955,1.9956,1.9952,1.9952,362099999.0
2007-05-10 08:29:00,1.9952,1.9953,1.9948,1.9951,1883812507.0
2007-05-10 08:30:00,1.9951,1.9953,1.995,1.99505,1089199996.0
2007-05-10 08:31:00,1.99505,1.9951,1.99495,1.995,790300004.0
2007-05-10 08:32:00,1.9951,1.9956,1.995,1.9956,1059600003.0
2007-05-10 08:33:00,1.9956,1.9959,1.9956,1.9958,650600002.0
2007-05-10 08:34:00,1.9958,1.9958,1.9956,1.9957,1242999999.0
2007-05-10 08:35:00,1.9956,1.9958,1.9955,1.9957,1570999995.0
2007-05-10 08:36:00,1.9957,1.996,1.9957,1.996,360800002.0
2007-05-10 08:37:00,1.996,1.9962,1.99575,1.9959,1582300005.0
2007-05-10 08:38:00,1.9959,1.996,1.99585,1.996,656600001.0
2007-05-10 08:39:00,1.996,1.9962,1.9959,1.9961,1392600006.0
2007-05-10 08:40:00,1.9961,1.9961,1.9956,1.9958,2066000024.0
2007-05-10 08:41:00,1.9958,1.9959,1.9957,1.9958,299099996.0
2007-05-10 08:42:00,1.9958,1.9959,1.9955,1.9955,497700005.0
2007-05-10 08:43:00,1.9955,1.9955,1.9953,1.9955,1795400006.0
2007-05-10 08:44:00,1.9955,1.9957,1.99545,1.9956,165599999.0
2007-05-10 08:45:00,1.9955,1.9955,1.9954,1.9955,973299973.0
2007-05-10 08:46:00,1.9955,1.9957,1.99545,1.9956,1315999985.0
2007-05-10 08:47:00,1.9956,1.9956,1.99555,1.9956,510999993.0
2007-05-10 08:48:00,1.9957,1.9957,1.9956,1.9956,675499978.0
2007-05-10 08:49:00,1.9956,1.9956,1.9955,1.99555,684699998.0
2007-05-10 08:50:00,1.99555,1.9956,1.99545,1.9956,356300000.0
2007-05-10 08:51:00,1.99545,1.9957,1.99545,1.99565,498200010.0
2007-05-10 08:52:00,1.99565,1.9958,1.99555,1.9958,1061900014.0
2007-05-10 08:53:00,1.99565,1.99575,1.99565,1.9957,443700005.0
2007-05-10 08:54:00,1.9957,1.9958,1.9956,1.9956,266399994.0
2007-05-10 08:55:00,1.9956,1.9956,1.9955,1.9955,510600000.0
2007-05-10 08:56:00,1.9955,1.9957,1.9955,1.9956,305000000.0
2007-05-10 08:57:00,1.9958,1.9958,1.99545,1.99555,1463099990.0
2007-05-10 08:58:00,1.9956,1.9958,1.9956,1.9957,812299995.0
2007-05-10 08:59:00,1.9957,1.9958,1.9956,1.9957,473999997.0
2007-05-10 09:00:00,1.9957,1.9958,1.99535,1.9957,1250299993.0
2007-05-10 09:01:00,1.9957,1.9958,1.9957,1.9958,655999999.0
2007-05-10 09:02:00,1.9958,1.9958,1.9956,1.9957,1384999997.0
2007-05-10 09:03:00,1.9957,1.99575,1.99565,1.9957,270000000.0
2007-05-10 09:04:00,1.9957,1.9957,1.9956,1.9957,405900002.0
2007-05-10 09:05:00,1.9957,1.9957,1.9957,1.9957,152600000.0
2007-05-10 09:06:00,1.99565,1.9959,1.99525,1.99525,1117900008.0
2007-05-10 09:07:00,1.9953,1.9953,1.99505,1.9952,1569800009.0
2007-05-10 09:08:00,1.9952,1.9953,1.9952,1.9953,398200000.0
2007-05-10 09:09:00,1.9953,1.9955,1.99525,1.99525,747800001.0
2007-05-10 09:10:00,1.99525,1.9953,1.9952,1.9952,899299998.0
2007-05-10 09:11:00,1.99515,1.9953,1.99515,1.99525,254199999.0
2007-05-10 09:12:00,1.9952,1.9953,1.9951,1.9952,355300000.0
2007-05-10 09:13:00,1.9952,1.9953,1.9949,1.995,1486400017.0
2007-05-10 09:14:00,1.995,1.9959,1.995,1.9956,1257900000.0
2007-05-10 09:15:00,1.9958,1.9958,1.99535,1.9954,1841700008.0
2007-05-10 09:16:00,1.9957,1.9958,1.9948,1.9951,453600006.0
2007-05-10 09:17:00,1.9951,1.9952,1.99505,1.9951,453600006.0
2007-05-10 09:18:00,1.99505,1.9952,1.99505,1.9951,196900000.0
2007-05-10 09:19:00,1.9951,1.9953,1.9951,1.9951,143200000.0
2007-05-10 09:20:00,1.9951,1.99525,1.9938,1.9941,1919499995.0
2007-05-10 09:21:00,1.9942,1.9946,1.99415,1.99455,1340199994.0
2007-05-10 09:22:00,1.9945,1.9946,1.99435,1.99445,1087399993.0
2007-05-10 09:23:00,1.99445,1.9947,1.9941,1.99415,1096399998.0
2007-05-10 09:24:00,1.994,1.994,1.993,1.9938,2015100015.0
2007-05-10 09:25:00,1.9937,1.9938,1.9934,1.9935,2015100015.0
2007-05-10 09:26:00,1.9936,1.9937,1.9935,1.9936,2015100015.0
2007-05-10 09:27:00,1.9935,1.9936,1.9932,1.9934,2015100015.0
2007-05-10 09:28:00,1.9934,1.9936,1.9934,1.99345,2015100015.0
2007-05-10 09:29:00,1.99345,1.9937,1.9934,1.9936,1875199987.0
2007-05-10 09:30:00,1.99355,1.9936,1.9935,1.9935,185300000.0
2007-05-10 09:31:00,1.9935,1.994,1.9935,1.9939,787300004.0
2007-05-10 09:32:00,1.9939,1.9939,1.9936,1.9937,1505999995.0
2007-05-10 09:33:00,1.9937,1.9938,1.9936,1.9936,889000002.0
2007-05-10 09:34:00,1.9937,1.9937,1.99355,1.9936,889000002.0
2007-05-10 09:35:00,1.9936,1.9939,1.9936,1.99365,768899998.0
2007-05-10 09:36:00,1.99365,1.9938,1.9936,1.9937,1211099999.0
2007-05-10 09:37:00,1.9938,1.9938,1.9937,1.9938,1401999991.0
2007-05-10 09:38:00,1.9938,1.9938,1.9936,1.9936,744100000.0
2007-05-10 09:39:00,1.9936,1.9937,1.9936,1.9937,315700001.0
2007-05-10 09:40:00,1.9937,1.9937,1.9936,1.9936,131600000.0
2007-05-10 09:41:00,1.9936,1.994,1.99355,1.9939,1027799999.0
2007-05-10 09:42:00,1.9939,1.9941,1.9939,1.99395,968399995.0
2007-05-10 09:43:00,1.99395,1.9941,1.99385,1.994,795499995.0
2007-05-10 09:44:00,1.994,1.9943,1.994,1.9943,1285499990.0
2007-05-10 09:45:00,1.9943,1.9943,1.9941,1.99425,1769699995.0
2007-05-10 09:46:00,1.99425,1.9943,1.99415,1.9942,1283399997.0
2007-05-10 09:47:00,1.9943,1.9944,1.9943,1.9943,735499996.0
2007-05-10 09:48:00,1.9943,1.9946,1.9943,1.9946,1335399997.0
2007-05-10 09:49:00,1.9946,1.9946,1.99435,1.9944,1983899987.0
2007-05-10 09:50:00,1.9944,1.9944,1.9941,1.9942,2133399991.0
2007-05-10 09:51:00,1.99415,1.9943,1.99415,1.99425,1847699994.0
2007-05-10 09:52:00,1.99425,1.9943,1.9941,1.9943,1238500003.0
2007-05-10 09:53:00,1.9943,1.9943,1.9943,1.9943,73900000.0
2007-05-10 09:54:00,1.9943,1.9945,1.9943,1.9943,101999999.0
2007-05-10 09:55:00,1.9943,1.9946,1.994,1.99405,1909100008.0
2007-05-10 09:56:00,1.99405,1.9942,1.9939,1.9939,1183000008.0
2007-05-10 09:57:00,1.99395,1.994,1.9938,1.994,1088700008.0
2007-05-10 09:58:00,1.994,1.99415,1.9939,1.9941,859699999.0
2007-05-10 09:59:00,1.9941,1.9943,1.9941,1.99425,1102600002.0
2007-05-10 10:00:00,1.9943,1.9944,1.9942,1.9942,753800006.0
2007-05-10 10:01:00,1.9942,1.9944,1.9942,1.9944,281800005.0
2007-05-10 10:02:00,1.9944,1.9944,1.9942,1.9942,770800013.0
2007-05-10 10:03:00,1.9941,1.9942,1.994,1.994,1501699996.0
2007-05-10 10:04:00,1.994,1.9941,1.99385,1.99385,764699998.0
2007-05-10 10:05:00,1.9939,1.9939,1.99375,1.9938,66100000.0
2007-05-10 10:06:00,1.9938,1.9938,1.9935,1.9936,1023799996.0
2007-05-10 10:07:00,1.9934,1.9936,1.9928,1.9928,2127800002.0
2007-05-10 10:08:00,1.99275,1.9931,1.9927,1.9929,2127800002.0
2007-05-10 10:09:00,1.9929,1.9932,1.9929,1.99295,1246500011.0
2007-05-10 10:10:00,1.993,1.9933,1.993,1.99315,1132999999.0
2007-05-10 10:11:00,1.9932,1.99335,1.9932,1.9933,605899995.0
2007-05-10 10:12:00,1.9933,1.9933,1.99285,1.99295,713199996.0
2007-05-10 10:13:00,1.99295,1.99305,1.9929,1.993,1249199997.0
2007-05-10 10:14:00,1.9928,1.9929,1.9914,1.9915,1365800000.0
2007-05-10 10:15:00,1.9912,1.9913,1.9905,1.9911,1365800000.0
2007-05-10 10:16:00,1.99105,1.9912,1.99075,1.99075,1365800000.0
2007-05-10 10:17:00,1.9908,1.9908,1.9905,1.9906,1221200003.0
2007-05-10 10:18:00,1.9906,1.9906,1.99,1.9906,1654700003.0
2007-05-10 10:19:00,1.9906,1.9913,1.9906,1.991,1750299998.0
2007-05-10 10:20:00,1.9912,1.9912,1.9908,1.991,1750299998.0
2007-05-10 10:21:00,1.9909,1.9912,1.9903,1.9903,1509599999.0
2007-05-10 10:22:00,1.9903,1.9905,1.99025,1.9904,1509599999.0
2007-05-10 10:23:00,1.9904,1.9906,1.99035,1.9906,1532899996.0
2007-05-10 10:24:00,1.9906,1.9909,1.9905,1.99075,1352799997.0
2007-05-10 10:25:00,1.99075,1.9908,1.9905,1.9906,1306099993.0
2007-05-10 10:26:00,1.9906,1.9907,1.99025,1.9904,821299996.0
2007-05-10 10:27:00,1.99035,1.9906,1.99035,1.9906,1131600001.0
2007-05-10 10:28:00,1.9906,1.9907,1.9906,1.9907,942200002.0
2007-05-10 10:29:00,1.9907,1.9909,1.9905,1.9906,2038499994.0
2007-05-10 10:30:00,1.9906,1.9907,1.98895,1.98945,1620899992.0
2007-05-10 10:31:00,1.9894,1.9903,1.9894,1.9903,1449099998.0
2007-05-10 10:32:00,1.9903,1.9907,1.9899,1.9907,969299999.0
2007-05-10 10:33:00,1.9906,1.9914,1.9906,1.991,969299999.0
2007-05-10 10:34:00,1.9909,1.9917,1.9908,1.9916,969299999.0
2007-05-10 10:35:00,1.9916,1.9918,1.99135,1.99135,969299999.0
2007-05-10 10:36:00,1.9914,1.9915,1.9911,1.9911,986900001.0
2007-05-10 10:37:00,1.99105,1.9914,1.99105,1.9914,440699994.0
2007-05-10 10:38:00,1.9914,1.9915,1.9911,1.9911,701800000.0
2007-05-10 10:39:00,1.9911,1.9912,1.9908,1.991,1510700000.0
2007-05-10 10:40:00,1.9911,1.9915,1.991,1.9915,1687299997.0
2007-05-10 10:41:00,1.9916,1.992,1.9914,1.9914,1687299997.0
2007-05-10 10:42:00,1.9914,1.9916,1.9914,1.9915,1687299997.0
2007-05-10 10:43:00,1.9916,1.9916,1.991,1.99115,1285800002.0
2007-05-10 10:44:00,1.9912,1.9912,1.9908,1.9909,1168899998.0
2007-05-10 10:45:00,1.9908,1.991,1.99065,1.9909,640299996.0
2007-05-10 10:46:00,1.99085,1.9909,1.99055,1.99055,1801820000.0
2007-05-10 10:47:00,1.9905,1.9905,1.9898,1.9902,2073399994.0
2007-05-10 10:48:00,1.9902,1.9906,1.9902,1.9905,2073399994.0
2007-05-10 10:49:00,1.9904,1.9905,1.9903,1.9903,892000000.0
2007-05-10 10:50:00,1.9904,1.9906,1.99025,1.99035,892000000.0
2007-05-10 10:51:00,1.99035,1.9907,1.9902,1.99025,1959600006.0
2007-05-10 10:52:00,1.99025,1.9904,1.99015,1.9903,1516099996.0
2007-05-10 10:53:00,1.9903,1.9905,1.9902,1.9904,1475100013.0
2007-05-10 10:54:00,1.99035,1.9904,1.99005,1.9902,1322199981.0
2007-05-10 10:55:00,1.9902,1.9906,1.9902,1.9905,514599998.0
2007-05-10 10:56:00,1.9905,1.9906,1.99035,1.9904,795000000.0
2007-05-10 10:57:00,1.9904,1.9905,1.99035,1.99045,700800002.0
2007-05-10 10:58:00,1.9905,1.9907,1.9905,1.9906,401400000.0
2007-05-10 10:59:00,1.9906,1.9907,1.9906,1.9907,637299994.0
2007-05-10 11:00:00,1.9907,1.9908,1.99065,1.99065,499900001.0
2007-05-10 11:01:00,1.99065,1.9909,1.99065,1.9909,463799996.0
2007-05-10 11:02:00,1.9908,1.991,1.9908,1.9909,1071700006.0
2007-05-10 11:03:00,1.991,1.9912,1.9908,1.99095,750500007.0
2007-05-10 11:04:00,1.991,1.991,1.9907,1.99075,360900000.0
2007-05-10 11:05:00,1.99075,1.9909,1.99075,1.9908,794599996.0
2007-05-10 11:06:00,1.99075,1.9908,1.9907,1.9907,811600004.0
2007-05-10 11:07:00,1.9907,1.9909,1.9905,1.99055,717999992.0
2007-05-10 11:08:00,1.99055,1.9906,1.9902,1.9904,1744099988.0
2007-05-10 11:09:00,1.9904,1.9904,1.99015,1.9902,421400002.0
2007-05-10 11:10:00,1.99025,1.9905,1.99025,1.9905,942199997.0
2007-05-10 11:11:00,1.9905,1.9905,1.9903,1.9903,339200001.0
2007-05-10 11:12:00,1.9903,1.9903,1.9902,1.9903,404900000.0
2007-05-10 11:13:00,1.99025,1.9903,1.9902,1.9902,761599989.0
2007-05-10 11:14:00,1.9902,1.9902,1.98945,1.98945,1527999996.0
2007-05-10 11:15:00,1.9894,1.9894,1.9885,1.9886,933799998.0
2007-05-10 11:16:00,1.9885,1.9887,1.9884,1.9885,933799998.0
2007-05-10 11:17:00,1.9886,1.9887,1.9872,1.9874,933799998.0
2007-05-10 11:18:00,1.9873,1.9875,1.9867,1.9868,933799998.0
2007-05-10 11:19:00,1.9869,1.9871,1.98675,1.9869,933799998.0
2007-05-10 11:20:00,1.9869,1.987,1.9868,1.9869,1456900005.0
2007-05-10 11:21:00,1.9869,1.987,1.9868,1.98685,1068600000.0
2007-05-10 11:22:00,1.9868,1.9869,1.9859,1.9859,1982500003.0
2007-05-10 11:23:00,1.9858,1.9863,1.9858,1.9861,1982500003.0
2007-05-10 11:24:00,1.9861,1.9867,1.986,1.9867,1648500004.0
2007-05-10 11:25:00,1.9867,1.9868,1.9866,1.9867,1648500004.0
2007-05-10 11:26:00,1.9867,1.9868,1.98655,1.9868,1100299991.0
2007-05-10 11:27:00,1.9867,1.9868,1.9866,1.9867,1509399999.0
2007-05-10 11:28:00,1.9867,1.9867,1.9865,1.98655,1213800004.0
2007-05-10 11:29:00,1.98655,1.9868,1.98655,1.9867,1312399998.0
2007-05-10 11:30:00,1.9868,1.9868,1.9865,1.9866,1457400003.0
2007-05-10 11:31:00,1.9866,1.9868,1.98655,1.9868,1457400003.0
2007-05-10 11:32:00,1.9865,1.9866,1.9859,1.9861,1040399992.0
2007-05-10 11:33:00,1.9862,1.9865,1.986,1.9864,1040399992.0
2007-05-10 11:34:00,1.9863,1.9863,1.986,1.9861,1040399992.0
2007-05-10 11:35:00,1.986,1.9861,1.98595,1.9861,1040399992.0
2007-05-10 11:36:00,1.9861,1.9863,1.9861,1.9863,1216099996.0
2007-05-10 11:37:00,1.9863,1.9865,1.98615,1.9864,2017400001.0
2007-05-10 11:38:00,1.98635,1.9869,1.9863,1.9867,979000003.0
2007-05-10 11:39:00,1.9867,1.9868,1.98635,1.9868,1787399997.0
2007-05-10 11:40:00,1.9867,1.9873,1.9867,1.987,1880299997.0
2007-05-10 11:41:00,1.9871,1.9871,1.9867,1.9868,1880299997.0
2007-05-10 11:42:00,1.9868,1.9871,1.9867,1.98695,1120499995.0
2007-05-10 11:43:00,1.987,1.9872,1.98685,1.9872,1585000002.0
2007-05-10 11:44:00,1.9872,1.9878,1.9872,1.98765,1368899994.0
2007-05-10 11:45:00,1.9877,1.988,1.98765,1.9877,1583099997.0
2007-05-10 11:46:00,1.9877,1.9877,1.9875,1.9876,907100004.0
2007-05-10 11:47:00,1.9876,1.9878,1.98745,1.9878,954799991.0
2007-05-10 11:48:00,1.9878,1.9878,1.9876,1.9876,574400002.0
2007-05-10 11:49:00,1.9876,1.9877,1.9875,1.9875,717999996.0
2007-05-10 11:50:00,1.9875,1.9876,1.9873,1.9873,740399995.0
2007-05-10 11:51:00,1.9872,1.9873,1.987,1.987,797199999.0
2007-05-10 11:52:00,1.9871,1.9873,1.98705,1.9872,797199999.0
2007-05-10 11:53:00,1.9873,1.9875,1.98715,1.98735,1427299982.0
2007-05-10 11:54:00,1.9875,1.9875,1.9873,1.9873,814100003.0
2007-05-10 11:55:00,1.9873,1.9873,1.98715,1.9872,704899998.0
2007-05-10 11:56:00,1.9872,1.9875,1.98715,1.9872,1271000012.0
2007-05-10 11:57:00,1.9872,1.9872,1.9871,1.9872,319700002.0
2007-05-10 11:58:00,1.9872,1.9873,1.9871,1.98725,495900001.0
2007-05-10 11:59:00,1.98725,1.9873,1.98715,1.98715,804599999.0
2007-05-10 12:00:00,1.98715,1.9876,1.9868,1.9876,1490799999.0
2007-05-10 12:01:00,1.98755,1.98755,1.9875,1.9875,179300000.0
2007-05-10 12:02:00,1.9875,1.9875,1.98735,1.98735,246699999.0
2007-05-10 12:03:00,1.98735,1.9875,1.9873,1.9875,597199996.0
2007-05-10 12:04:00,1.9876,1.9876,1.987,1.9872,1186999997.0
2007-05-10 12:05:00,1.9872,1.9872,1.98695,1.98695,933300007.0
2007-05-10 12:06:00,1.98695,1.9871,1.98675,1.9869,1339200001.0
2007-05-10 12:07:00,1.9869,1.9871,1.9868,1.9868,879299993.0
2007-05-10 12:08:00,1.9868,1.9869,1.9866,1.9867,1894399989.0
2007-05-10 12:09:00,1.9867,1.9869,1.9866,1.9868,1591799989.0
2007-05-10 12:10:00,1.9868,1.987,1.9868,1.987,1147999983.0
2007-05-10 12:11:00,1.987,1.987,1.9867,1.9868,1172200005.0
2007-05-10 12:12:00,1.9869,1.9869,1.98655,1.98655,1172200005.0
2007-05-10 12:13:00,1.9866,1.9867,1.9865,1.98665,785100001.0
2007-05-10 12:14:00,1.98665,1.9867,1.98645,1.9867,581099997.0
2007-05-10 12:15:00,1.986,1.9863,1.9849,1.9849,820000001.0
2007-05-10 12:16:00,1.9851,1.9856,1.9849,1.9856,820000001.0
2007-05-10 12:17:00,1.9856,1.9857,1.9854,1.9854,820000001.0
2007-05-10 12:18:00,1.9852,1.9857,1.9851,1.9857,1187000004.0
2007-05-10 12:19:00,1.9857,1.9861,1.9857,1.9859,1187000004.0
2007-05-10 12:20:00,1.9859,1.986,1.9857,1.986,716799998.0
2007-05-10 12:21:00,1.986,1.9861,1.9858,1.9861,716799998.0
2007-05-10 12:22:00,1.9861,1.9863,1.98605,1.9862,837099996.0
2007-05-10 12:23:00,1.9862,1.9862,1.986,1.98615,1149899993.0
2007-05-10 12:24:00,1.98615,1.9864,1.98615,1.98635,589400008.0
2007-05-10 12:25:00,1.98635,1.9865,1.98615,1.9863,667899996.0
2007-05-10 12:26:00,1.9862,1.9862,1.9857,1.9858,2036099987.0
2007-05-10 12:27:00,1.9858,1.9858,1.9856,1.9857,1882639999.0
2007-05-10 12:28:00,1.9857,1.9861,1.9857,1.9861,847599993.0
2007-05-10 12:29:00,1.9861,1.9861,1.98585,1.986,1856800009.0
2007-05-10 12:30:00,1.9861,1.9865,1.98605,1.9864,612799999.0
2007-05-10 12:31:00,1.9864,1.9866,1.98635,1.9865,1160800000.0
2007-05-10 12:32:00,1.9864,1.9865,1.9858,1.9858,1708299996.0
2007-05-10 12:33:00,1.9858,1.9863,1.98565,1.9862,1526300004.0
2007-05-10 12:34:00,1.9863,1.9864,1.98615,1.9864,568599996.0
2007-05-10 12:35:00,1.9864,1.9864,1.98615,1.9864,699800001.0
2007-05-10 12:36:00,1.9864,1.9864,1.98615,1.98625,1283400001.0
2007-05-10 12:37:00,1.9863,1.9864,1.9862,1.9864,538299999.0
2007-05-10 12:38:00,1.9864,1.9867,1.9863,1.98645,1232700001.0
2007-05-10 12:39:00,1.98645,1.9868,1.9863,1.9868,1578200002.0
2007-05-10 12:40:00,1.9868,1.9872,1.9867,1.9872,1678000003.0
2007-05-10 12:41:00,1.9872,1.9873,1.98695,1.987,1048299995.0
2007-05-10 12:42:00,1.987,1.9871,1.9866,1.9871,1833300004.0
2007-05-10 12:43:00,1.98705,1.9872,1.98695,1.9872,923199998.0
2007-05-10 12:44:00,1.9872,1.9874,1.987,1.9872,1389400018.0
2007-05-10 12:45:00,1.98715,1.9875,1.9871,1.9873,911000001.0
2007-05-10 12:46:00,1.9873,1.9876,1.9872,1.9874,1238600001.0
2007-05-10 12:47:00,1.9875,1.9876,1.9873,1.9873,1456700003.0
2007-05-10 12:48:00,1.9874,1.9876,1.9874,1.9875,1456700003.0
2007-05-10 12:49:00,1.9875,1.9878,1.9875,1.9876,1055500003.0
2007-05-10 12:50:00,1.9876,1.9877,1.9875,1.9876,588799998.0
2007-05-10 12:51:00,1.9876,1.9879,1.9876,1.9879,1935000007.0
2007-05-10 12:52:00,1.9878,1.9882,1.9877,1.988,707600004.0
2007-05-10 12:53:00,1.9881,1.9882,1.9879,1.9879,707600004.0
2007-05-10 12:54:00,1.9879,1.9881,1.98785,1.988,641999995.0
2007-05-10 12:55:00,1.988,1.9885,1.988,1.9882,1734599991.0
2007-05-10 12:56:00,1.98815,1.9885,1.98815,1.9884,1778299997.0
2007-05-10 12:57:00,1.9885,1.9891,1.9881,1.9884,2074600001.0
2007-05-10 12:58:00,1.9883,1.9887,1.9882,1.9885,2074600001.0
2007-05-10 12:59:00,1.98855,1.9892,1.9876,1.9877,1292340001.0
2007-05-10 13:00:00,1.9879,1.9883,1.986,1.9883,1631100003.0
2007-05-10 13:01:00,1.9882,1.9889,1.988,1.9888,1631100003.0
2007-05-10 13:02:00,1.9886,1.9903,1.9886,1.9902,1631100003.0
2007-05-10 13:03:00,1.9899,1.99,1.9895,1.9899,1631100003.0
2007-05-10 13:04:00,1.9901,1.991,1.9899,1.9908,1631100003.0
2007-05-10 13:05:00,1.9907,1.9909,1.9897,1.9898,1631100003.0
2007-05-10 13:06:00,1.9896,1.9897,1.988,1.988,745200003.0
2007-05-10 13:07:00,1.9879,1.9883,1.9871,1.9875,745200003.0
2007-05-10 13:08:00,1.9876,1.9884,1.9876,1.9882,745200003.0
2007-05-10 13:09:00,1.98825,1.9884,1.9882,1.9883,745200003.0
2007-05-10 13:10:00,1.9883,1.9885,1.98825,1.9885,643099994.0
2007-05-10 13:11:00,1.9885,1.9886,1.98835,1.9884,835700000.0
2007-05-10 13:12:00,1.9884,1.9886,1.9884,1.9885,981200002.0
2007-05-10 13:13:00,1.9885,1.9886,1.9884,1.98845,734300002.0
2007-05-10 13:14:00,1.9883,1.9884,1.9872,1.9872,581699997.0
2007-05-10 13:15:00,1.9873,1.9873,1.9867,1.987,581699997.0
2007-05-10 13:16:00,1.9871,1.9883,1.9871,1.9882,581699997.0
2007-05-10 13:17:00,1.9883,1.9885,1.988,1.9882,581699997.0
2007-05-10 13:18:00,1.9883,1.9884,1.9881,1.9882,581699997.0
2007-05-10 13:19:00,1.98815,1.9885,1.9881,1.9885,581699997.0
2007-05-10 13:20:00,1.9885,1.9887,1.9883,1.98855,1645000006.0
2007-05-10 13:21:00,1.9885,1.9886,1.9883,1.9884,886399997.0
2007-05-10 13:22:00,1.9884,1.9887,1.98825,1.9887,886399997.0
2007-05-10 13:23:00,1.9888,1.9897,1.9887,1.9894,1792800000.0
2007-05-10 13:24:00,1.9895,1.9895,1.9891,1.9895,1792800000.0
2007-05-10 13:25:00,1.9896,1.9898,1.9889,1.9891,1792800000.0
2007-05-10 13:26:00,1.9891,1.9893,1.98905,1.9893,1792800000.0
2007-05-10 13:27:00,1.9893,1.9893,1.989,1.989,1488400002.0
2007-05-10 13:28:00,1.989,1.9891,1.9889,1.9891,1008499999.0
2007-05-10 13:29:00,1.9891,1.9891,1.9889,1.989,1143399992.0
2007-05-10 13:30:00,1.989,1.9892,1.989,1.98915,1318300009.0
2007-05-10 13:31:00,1.9891,1.9891,1.9888,1.9889,1260099995.0
2007-05-10 13:32:00,1.9889,1.989,1.98875,1.989,1132799992.0
2007-05-10 13:33:00,1.989,1.9892,1.989,1.9891,1041300001.0
2007-05-10 13:34:00,1.9891,1.98915,1.98875,1.9889,2128099991.0
2007-05-10 13:35:00,1.9889,1.9889,1.98875,1.9888,1739300005.0
2007-05-10 13:36:00,1.9888,1.989,1.9888,1.989,757900000.0
2007-05-10 13:37:00,1.989,1.9891,1.9888,1.9891,2133800000.0
2007-05-10 13:38:00,1.9892,1.9894,1.9891,1.9894,2133800000.0
2007-05-10 13:39:00,1.9893,1.9893,1.9887,1.9887,2133800000.0
2007-05-10 13:40:00,1.9887,1.989,1.9886,1.9888,2133800000.0
2007-05-10 13:41:00,1.9888,1.9889,1.98875,1.9888,1038299993.0
2007-05-10 13:42:00,1.9888,1.989,1.98875,1.9888,876000001.0
2007-05-10 13:43:00,1.9888,1.9888,1.98865,1.98875,1297700000.0
2007-05-10 13:44:00,1.98875,1.9888,1.9886,1.9888,2062400018.0
2007-05-10 13:45:00,1.9888,1.989,1.98865,1.9887,1610700001.0
2007-05-10 13:46:00,1.9887,1.9893,1.9886,1.9893,1812000006.0
2007-05-10 13:47:00,1.9893,1.9896,1.9892,1.9895,1577879999.0
2007-05-10 13:48:00,1.9895,1.9897,1.9893,1.9895,1577879999.0
2007-05-10 13:49:00,1.9893,1.9898,1.9893,1.9897,2012700003.0
2007-05-10 13:50:00,1.9897,1.9899,1.9896,1.9897,2012700003.0
2007-05-10 13:51:00,1.9897,1.9901,1.98965,1.99,1631599996.0
2007-05-10 13:52:00,1.9902,1.9907,1.9902,1.9906,1602100017.0
2007-05-10 13:53:00,1.99055,1.9906,1.99025,1.99035,1602100017.0
2007-05-10 13:54:00,1.9903,1.9904,1.9899,1.99,1918800004.0
2007-05-10 13:55:00,1.9899,1.99,1.98945,1.98945,1663400010.0
2007-05-10 13:56:00,1.9896,1.9896,1.9895,1.9895,1399300007.0
2007-05-10 13:57:00,1.98945,1.9896,1.98935,1.9894,1399300007.0
2007-05-10 13:58:00,1.9894,1.9894,1.9892,1.9892,859900000.0
2007-05-10 13:59:00,1.9893,1.9896,1.9893,1.9893,603000000.0
2007-05-10 14:00:00,1.9893,1.9894,1.98925,1.9893,603000000.0
2007-05-10 14:01:00,1.9893,1.9893,1.9891,1.9891,572900000.0
2007-05-10 14:02:00,1.9891,1.9892,1.9886,1.9886,1133000001.0
2007-05-10 14:03:00,1.9886,1.9888,1.98855,1.9886,1917199993.0
2007-05-10 14:04:00,1.9886,1.9888,1.9886,1.9887,1351400002.0
2007-05-10 14:05:00,1.9887,1.9887,1.9886,1.9886,328300001.0
2007-05-10 14:06:00,1.9886,1.9887,1.9886,1.9887,753200004.0
2007-05-10 14:07:00,1.9887,1.9887,1.98835,1.98835,536700001.0
2007-05-10 14:08:00,1.98835,1.9885,1.98835,1.9884,880900004.0
2007-05-10 14:09:00,1.9884,1.9884,1.9881,1.9881,1071599997.0
2007-05-10 14:10:00,1.988,1.9881,1.9875,1.9876,2066099991.0
2007-05-10 14:11:00,1.9875,1.9876,1.9868,1.9872,2066099991.0
2007-05-10 14:12:00,1.9873,1.9879,1.9872,1.9876,2066099991.0
2007-05-10 14:13:00,1.9876,1.9876,1.98725,1.98735,2066099991.0
2007-05-10 14:14:00,1.98735,1.9875,1.98715,1.9872,1665599989.0
2007-05-10 14:15:00,1.987,1.9871,1.9868,1.987,2036399990.0
2007-05-10 14:16:00,1.98695,1.9872,1.9868,1.9872,2036399990.0
2007-05-10 14:17:00,1.9872,1.9873,1.98685,1.987,1827399998.0
2007-05-10 14:18:00,1.987,1.9874,1.987,1.9873,2049700002.0
2007-05-10 14:19:00,1.9872,1.9875,1.987,1.987,1591499982.0
2007-05-10 14:20:00,1.9869,1.9869,1.9867,1.9869,1591499982.0
2007-05-10 14:21:00,1.9869,1.9872,1.9868,1.9871,1591499982.0
2007-05-10 14:22:00,1.9871,1.9872,1.9871,1.9871,1506400005.0
2007-05-10 14:23:00,1.9871,1.9873,1.9871,1.9873,1315300005.0
2007-05-10 14:24:00,1.98725,1.9876,1.98725,1.9876,1664099997.0
2007-05-10 14:25:00,1.9874,1.9876,1.9872,1.9876,1920200020.0
2007-05-10 14:26:00,1.9875,1.9877,1.9875,1.9875,1920200020.0
2007-05-10 14:27:00,1.9876,1.9878,1.98745,1.9877,1920200020.0
2007-05-10 14:28:00,1.9877,1.9877,1.9872,1.9874,1681700003.0
2007-05-10 14:29:00,1.9873,1.9874,1.9865,1.9872,1681700003.0
2007-05-10 14:30:00,1.987,1.9886,1.98615,1.9873,1681700003.0
2007-05-10 14:31:00,1.9872,1.9883,1.9872,1.988,2082299997.0
2007-05-10 14:32:00,1.9879,1.988,1.9873,1.9876,2082299997.0
2007-05-10 14:33:00,1.9877,1.9887,1.9877,1.9886,2082299997.0
2007-05-10 14:34:00,1.9885,1.9889,1.9883,1.9889,2082299997.0
2007-05-10 14:35:00,1.9887,1.9888,1.9884,1.9884,2082299997.0
2007-05-10 14:36:00,1.9885,1.9886,1.9881,1.9883,2082299997.0
2007-05-10 14:37:00,1.9884,1.9884,1.9878,1.9879,2082299997.0
2007-05-10 14:38:00,1.9878,1.988,1.9873,1.9877,2082299997.0
2007-05-10 14:39:00,1.9879,1.988,1.98745,1.98755,2082299997.0
2007-05-10 14:40:00,1.9876,1.9878,1.9874,1.9877,1931399995.0
2007-05-10 14:41:00,1.9878,1.9878,1.9874,1.9876,1931399995.0
2007-05-10 14:42:00,1.9877,1.9877,1.9875,1.9877,1931399995.0
2007-05-10 14:43:00,1.9874,1.9876,1.9871,1.9872,1931399995.0
2007-05-10 14:44:00,1.9873,1.9874,1.9871,1.9874,1931399995.0
2007-05-10 14:45:00,1.9873,1.9879,1.9873,1.9879,1931399995.0
2007-05-10 14:46:00,1.988,1.988,1.9873,1.9873,1931399995.0
2007-05-10 14:47:00,1.9872,1.9874,1.9872,1.9874,1931399995.0
2007-05-10 14:48:00,1.9873,1.9877,1.9873,1.9877,1931399995.0
2007-05-10 14:49:00,1.9878,1.9878,1.9873,1.9874,1931399995.0
2007-05-10 14:50:00,1.9873,1.9875,1.9858,1.986,1931399995.0
2007-05-10 14:51:00,1.9858,1.986,1.9842,1.9843,1931399995.0
2007-05-10 14:52:00,1.9844,1.9844,1.9836,1.9836,1931399995.0
2007-05-10 14:53:00,1.9837,1.9841,1.9837,1.9838,1931399995.0
2007-05-10 14:54:00,1.9839,1.9841,1.9836,1.9839,1931399995.0
2007-05-10 14:55:00,1.9837,1.984,1.9837,1.9838,1931399995.0
2007-05-10 14:56:00,1.9839,1.9845,1.9839,1.98435,1931399995.0
2007-05-10 14:57:00,1.9842,1.9843,1.9834,1.9835,1567599997.0
2007-05-10 14:58:00,1.9834,1.9836,1.9833,1.9833,1567599997.0
2007-05-10 14:59:00,1.9834,1.9837,1.9832,1.9834,1567599997.0
2007-05-10 15:00:00,1.9835,1.9837,1.983,1.9833,1567599997.0
2007-05-10 15:01:00,1.9832,1.9835,1.9831,1.9834,1567599997.0
2007-05-10 15:02:00,1.9835,1.984,1.9835,1.9836,1567599997.0
2007-05-10 15:03:00,1.9837,1.9841,1.9837,1.984,1567599997.0
2007-05-10 15:04:00,1.9841,1.9846,1.984,1.9845,1567599997.0
2007-05-10 15:05:00,1.9844,1.9845,1.984,1.9844,1567599997.0
2007-05-10 15:06:00,1.9843,1.9847,1.9843,1.9844,1567599997.0
2007-05-10 15:07:00,1.9848,1.9858,1.9845,1.9856,1567599997.0
2007-05-10 15:08:00,1.9855,1.9855,1.9848,1.9848,1567599997.0
2007-05-10 15:09:00,1.9849,1.985,1.9846,1.9846,1567599997.0
2007-05-10 15:10:00,1.9846,1.9846,1.98435,1.9846,1567599997.0
2007-05-10 15:11:00,1.9845,1.9846,1.9844,1.9844,1715100004.0
2007-05-10 15:12:00,1.9843,1.9845,1.9843,1.9843,1715100004.0
2007-05-10 15:13:00,1.9845,1.9845,1.9837,1.9838,1715100004.0
2007-05-10 15:14:00,1.9836,1.9836,1.9832,1.9833,2061499994.0
2007-05-10 15:15:00,1.9834,1.9835,1.9831,1.9834,2061499994.0
2007-05-10 15:16:00,1.9835,1.9837,1.9833,1.9834,2061499994.0
2007-05-10 15:17:00,1.9833,1.9834,1.9821,1.9822,2061499994.0
2007-05-10 15:18:00,1.9823,1.9824,1.9815,1.9817,2061499994.0
2007-05-10 15:19:00,1.9816,1.9824,1.9815,1.9823,2061499994.0
2007-05-10 15:20:00,1.9822,1.9822,1.9815,1.9817,2061499994.0
2007-05-10 15:21:00,1.9818,1.9818,1.9812,1.9815,2061499994.0
2007-05-10 15:22:00,1.9814,1.9816,1.9812,1.9812,2061499994.0
2007-05-10 15:23:00,1.9813,1.9813,1.981,1.9811,2061499994.0
2007-05-10 15:24:00,1.981,1.9812,1.9808,1.9812,2061499994.0
2007-05-10 15:25:00,1.9813,1.9813,1.981,1.9811,2061499994.0
2007-05-10 15:26:00,1.981,1.9813,1.9809,1.981,2061499994.0
2007-05-10 15:27:00,1.9809,1.981,1.9806,1.9808,2061499994.0
2007-05-10 15:28:00,1.9807,1.9809,1.9806,1.9809,2061499994.0
2007-05-10 15:29:00,1.981,1.9813,1.9809,1.9813,2061499994.0
2007-05-10 15:30:00,1.9811,1.9815,1.9811,1.9813,2061499994.0
2007-05-10 15:31:00,1.9814,1.9822,1.9814,1.9821,2061499994.0
2007-05-10 15:32:00,1.9823,1.9825,1.9821,1.9822,2061499994.0
2007-05-10 15:33:00,1.9821,1.9825,1.982,1.982,2061499994.0
2007-05-10 15:34:00,1.9821,1.9821,1.9819,1.982,2061499994.0
2007-05-10 15:35:00,1.9819,1.9822,1.9819,1.9822,2061499994.0
2007-05-10 15:36:00,1.9821,1.9821,1.9816,1.9816,2061499994.0
2007-05-10 15:37:00,1.9817,1.9819,1.9816,1.98165,2061499994.0
2007-05-10 15:38:00,1.98165,1.9817,1.9815,1.9815,1415499999.0
2007-05-10 15:39:00,1.9816,1.9818,1.9815,1.9818,1044899998.0
2007-05-10 15:40:00,1.9818,1.9819,1.9816,1.9817,1044899998.0
2007-05-10 15:41:00,1.98165,1.9818,1.98145,1.9818,1478000007.0
2007-05-10 15:42:00,1.9818,1.9821,1.9817,1.9819,876400001.0
2007-05-10 15:43:00,1.9818,1.9819,1.9816,1.9818,876400001.0
2007-05-10 15:44:00,1.9817,1.9818,1.9812,1.9812,876400001.0
2007-05-10 15:45:00,1.9813,1.9813,1.9812,1.9812,876400001.0
2007-05-10 15:46:00,1.9811,1.9813,1.9809,1.9811,876400001.0
2007-05-10 15:47:00,1.981,1.9813,1.981,1.9811,876400001.0
2007-05-10 15:48:00,1.9812,1.9814,1.9809,1.9814,876400001.0
2007-05-10 15:49:00,1.9813,1.9815,1.9813,1.9814,876400001.0
2007-05-10 15:50:00,1.9815,1.9816,1.9815,1.9816,876400001.0
2007-05-10 15:51:00,1.9816,1.9818,1.9816,1.9817,1907400029.0
2007-05-10 15:52:00,1.9818,1.9822,1.9817,1.9819,1116099998.0
2007-05-10 15:53:00,1.982,1.9821,1.9817,1.9821,1116099998.0
2007-05-10 15:54:00,1.9819,1.9822,1.9819,1.9819,1116099998.0
2007-05-10 15:55:00,1.9818,1.982,1.9818,1.982,1116099998.0
2007-05-10 15:56:00,1.982,1.982,1.9818,1.9818,1116099998.0
2007-05-10 15:57:00,1.9818,1.982,1.9818,1.982,1986300003.0
2007-05-10 15:58:00,1.9821,1.9823,1.9821,1.9822,1986300003.0
2007-05-10 15:59:00,1.9821,1.9822,1.982,1.9822,1986300003.0
2007-05-10 16:00:00,1.9821,1.9825,1.9821,1.9825,1986300003.0
2007-05-10 16:01:00,1.9824,1.9826,1.9824,1.9825,1986300003.0
2007-05-10 16:02:00,1.9824,1.9824,1.9817,1.9818,1986300003.0
2007-05-10 16:03:00,1.9819,1.9821,1.9817,1.982,1986300003.0
2007-05-10 16:04:00,1.9819,1.9821,1.9817,1.9818,1986300003.0
2007-05-10 16:05:00,1.9817,1.982,1.9817,1.9819,1986300003.0
2007-05-10 16:06:00,1.9818,1.982,1.9817,1.9818,1986300003.0
2007-05-10 16:07:00,1.9817,1.982,1.9817,1.9819,1986300003.0
2007-05-10 16:08:00,1.9818,1.9819,1.9818,1.9818,1986300003.0
2007-05-10 16:09:00,1.9819,1.9822,1.9819,1.982,1986300003.0
2007-05-10 16:10:00,1.982,1.9822,1.982,1.98215,1986300003.0
2007-05-10 16:11:00,1.9822,1.9825,1.9822,1.9825,1594199994.0
2007-05-10 16:12:00,1.9824,1.9824,1.9823,1.9824,1594199994.0
2007-05-10 16:13:00,1.9823,1.9824,1.9822,1.9824,1594199994.0
2007-05-10 16:14:00,1.9823,1.9823,1.98215,1.9822,1594199994.0
2007-05-10 16:15:00,1.9822,1.9823,1.982,1.9821,1951500004.0
2007-05-10 16:16:00,1.9821,1.9822,1.98185,1.9819,2136899988.0
2007-05-10 16:17:00,1.9818,1.9821,1.9818,1.982,2036899994.0
2007-05-10 16:18:00,1.98195,1.9824,1.9819,1.9819,2036899994.0
2007-05-10 16:19:00,1.982,1.9823,1.982,1.982,1210400002.0
2007-05-10 16:20:00,1.98195,1.9822,1.98195,1.9822,1210400002.0
2007-05-10 16:21:00,1.9822,1.9823,1.98205,1.9822,1690799996.0
2007-05-10 16:22:00,1.9823,1.9823,1.9819,1.982,247900000.0
2007-05-10 16:23:00,1.9821,1.9821,1.9821,1.9821,247900000.0
2007-05-10 16:24:00,1.9821,1.9823,1.9821,1.9821,2038750001.0
2007-05-10 16:25:00,1.9822,1.9822,1.9819,1.982,1239999981.0
2007-05-10 16:26:00,1.9821,1.9822,1.9821,1.9822,1239999981.0
2007-05-10 16:27:00,1.9822,1.9826,1.9822,1.9825,1355399998.0
2007-05-10 16:28:00,1.9825,1.9828,1.9825,1.98275,1355399998.0
2007-05-10 16:29:00,1.9828,1.9829,1.9826,1.9826,1328960005.0
2007-05-10 16:30:00,1.9826,1.9827,1.98245,1.98245,1328960005.0
2007-05-10 16:31:00,1.9825,1.9826,1.9823,1.9825,1686399996.0
2007-05-10 16:32:00,1.9825,1.9825,1.9821,1.98215,1644100004.0
2007-05-10 16:33:00,1.9821,1.9825,1.982,1.9825,725199998.0
2007-05-10 16:34:00,1.9825,1.9825,1.9824,1.9825,725199998.0
2007-05-10 16:35:00,1.9825,1.9825,1.9825,1.9825,135200000.0
2007-05-10 16:36:00,1.9825,1.9825,1.9823,1.9823,1029200007.0
2007-05-10 16:37:00,1.9823,1.9823,1.9822,1.9823,1191399998.0
2007-05-10 16:38:00,1.9823,1.9824,1.9821,1.9822,1226900002.0
2007-05-10 16:39:00,1.9821,1.9822,1.9821,1.9822,1226900002.0
2007-05-10 16:40:00,1.9823,1.9823,1.9822,1.9822,1226900002.0
2007-05-10 16:41:00,1.9822,1.9825,1.9822,1.9823,1226900002.0
2007-05-10 16:42:00,1.9823,1.9823,1.98215,1.9822,823199999.0
2007-05-10 16:43:00,1.98215,1.9824,1.9821,1.9824,1104699993.0
2007-05-10 16:44:00,1.9823,1.9825,1.98225,1.9824,2124099996.0
2007-05-10 16:45:00,1.9825,1.9825,1.9821,1.9821,2076099988.0
2007-05-10 16:46:00,1.982,1.9822,1.982,1.9822,2076099988.0
2007-05-10 16:47:00,1.9821,1.9822,1.9821,1.9822,2076099988.0
2007-05-10 16:48:00,1.9821,1.9821,1.982,1.9821,2076099988.0
2007-05-10 16:49:00,1.982,1.9821,1.982,1.982,2076099988.0
2007-05-10 16:50:00,1.9819,1.9821,1.9819,1.982,2076099988.0
2007-05-10 16:51:00,1.9821,1.9821,1.982,1.9821,2076099988.0
2007-05-10 16:52:00,1.9819,1.982,1.9819,1.9819,1935199999.0
2007-05-10 16:53:00,1.982,1.9822,1.9819,1.9821,1935199999.0
2007-05-10 16:54:00,1.9821,1.9822,1.98205,1.9822,1935199999.0
2007-05-10 16:55:00,1.9822,1.9823,1.9821,1.9822,1628099989.0
2007-05-10 16:56:00,1.9821,1.9823,1.9821,1.9823,1263300006.0
2007-05-10 16:57:00,1.9822,1.9822,1.9821,1.9822,1263300006.0
2007-05-10 16:58:00,1.9823,1.9823,1.9822,1.9822,1263300006.0
2007-05-10 16:59:00,1.9823,1.9828,1.9823,1.9828,1263300006.0
2007-05-10 17:00:00,1.9827,1.9832,1.9827,1.9827,1263300006.0
2007-05-10 17:01:00,1.9828,1.9829,1.9828,1.9828,1263300006.0
2007-05-10 17:02:00,1.9829,1.9829,1.9828,1.9828,1263300006.0
2007-05-10 17:03:00,1.9827,1.9829,1.9827,1.9828,1263300006.0
2007-05-10 17:04:00,1.9829,1.9829,1.9828,1.9828,1263300006.0
2007-05-10 17:05:00,1.983,1.983,1.9828,1.9828,975799997.0
2007-05-10 17:06:00,1.9829,1.9833,1.9829,1.9833,975799997.0
2007-05-10 17:07:00,1.9834,1.9841,1.9834,1.9835,975799997.0
2007-05-10 17:08:00,1.9834,1.9836,1.9832,1.9835,975799997.0
2007-05-10 17:09:00,1.9834,1.9835,1.9827,1.9827,975799997.0
2007-05-10 17:10:00,1.9828,1.9829,1.9827,1.9827,975799997.0
2007-05-10 17:11:00,1.9827,1.9828,1.9826,1.9827,975799997.0
2007-05-10 17:12:00,1.9827,1.9829,1.9826,1.9827,1399000001.0
2007-05-10 17:13:00,1.9828,1.9831,1.98265,1.9831,1883999994.0
2007-05-10 17:14:00,1.9831,1.9832,1.98295,1.9831,1680899997.0
2007-05-10 17:15:00,1.9831,1.9832,1.983,1.9831,2055899996.0
2007-05-10 17:16:00,1.983,1.9831,1.9829,1.9829,1758499994.0
2007-05-10 17:17:00,1.983,1.983,1.9828,1.9828,1758499994.0
2007-05-10 17:18:00,1.9828,1.9829,1.9826,1.9826,1934000008.0
2007-05-10 17:19:00,1.9826,1.9827,1.9826,1.9827,97400000.0
2007-05-10 17:20:00,1.9827,1.9829,1.9827,1.9828,1655900006.0
2007-05-10 17:21:00,1.9828,1.983,1.9827,1.983,1590800002.0
2007-05-10 17:22:00,1.983,1.983,1.983,1.983,246400000.0
2007-05-10 17:23:00,1.983,1.983,1.9823,1.9823,2003799998.0
2007-05-10 17:24:00,1.9823,1.9826,1.9823,1.9825,1811399996.0
2007-05-10 17:25:00,1.9823,1.9823,1.982,1.982,1990199999.0
2007-05-10 17:26:00,1.9821,1.9823,1.9821,1.9822,1990199999.0
2007-05-10 17:27:00,1.9819,1.9822,1.9819,1.982,1238700000.0
2007-05-10 17:28:00,1.9819,1.982,1.9817,1.9819,1238700000.0
2007-05-10 17:29:00,1.982,1.9821,1.9816,1.9819,1238700000.0
2007-05-10 17:30:00,1.9818,1.982,1.9818,1.9819,1238700000.0
2007-05-10 17:31:00,1.982,1.982,1.9818,1.9819,1238700000.0
2007-05-10 17:32:00,1.9818,1.9821,1.9817,1.982,1418000008.0
2007-05-10 17:33:00,1.982,1.9821,1.9817,1.982,1418000008.0
2007-05-10 17:34:00,1.982,1.982,1.9819,1.982,1232699996.0
2007-05-10 17:35:00,1.982,1.982,1.98175,1.98175,1150500000.0
2007-05-10 17:36:00,1.98175,1.9818,1.98165,1.9818,1207600005.0
2007-05-10 17:37:00,1.9818,1.982,1.9818,1.9819,964900000.0
2007-05-10 17:38:00,1.982,1.9821,1.98185,1.982,954700002.0
2007-05-10 17:39:00,1.982,1.9821,1.9818,1.9818,1492600007.0
2007-05-10 17:40:00,1.9818,1.982,1.9818,1.982,433400001.0
2007-05-10 17:41:00,1.982,1.9821,1.982,1.982,975000001.0
2007-05-10 17:42:00,1.982,1.9821,1.982,1.982,534299999.0
2007-05-10 17:43:00,1.982,1.9822,1.982,1.9822,1965599997.0
2007-05-10 17:44:00,1.9822,1.9823,1.9821,1.9822,1203900005.0
2007-05-10 17:45:00,1.9822,1.9822,1.98215,1.98215,1070400000.0
2007-05-10 17:46:00,1.98215,1.9822,1.982,1.98215,1852800001.0
2007-05-10 17:47:00,1.9822,1.9823,1.982,1.9823,1021799998.0
2007-05-10 17:48:00,1.9824,1.9824,1.9824,1.9824,1040400008.0
2007-05-10 17:49:00,1.9825,1.9825,1.9824,1.9825,1040400008.0
2007-05-10 17:50:00,1.9825,1.9825,1.9822,1.9823,1735400008.0
2007-05-10 17:51:00,1.9823,1.9825,1.98225,1.9825,874000000.0
2007-05-10 17:52:00,1.9825,1.9825,1.98235,1.9825,1469500011.0
2007-05-10 17:53:00,1.9826,1.9826,1.9823,1.9823,1274399988.0
2007-05-10 17:54:00,1.9823,1.9825,1.9823,1.9825,862000001.0
2007-05-10 17:55:00,1.9825,1.9825,1.98235,1.9825,819299999.0
2007-05-10 17:56:00,1.9825,1.983,1.9825,1.9829,1674299992.0
2007-05-10 17:57:00,1.9829,1.9831,1.9829,1.9831,1052100002.0
2007-05-10 17:58:00,1.9831,1.9831,1.983,1.9831,1052100002.0
2007-05-10 17:59:00,1.98305,1.9831,1.9829,1.983,1744609997.0
2007-05-10 18:00:00,1.983,1.9831,1.9829,1.9829,1285700000.0
2007-05-10 18:01:00,1.983,1.983,1.9827,1.983,451699992.0
2007-05-10 18:02:00,1.9828,1.9829,1.9827,1.9827,1829900002.0
2007-05-10 18:03:00,1.9829,1.9829,1.9827,1.98285,1829900002.0
2007-05-10 18:04:00,1.98285,1.9829,1.9827,1.9828,1859800000.0
2007-05-10 18:05:00,1.9829,1.983,1.9827,1.9829,1580799999.0
2007-05-10 18:06:00,1.9829,1.9833,1.9829,1.9833,1649500001.0
2007-05-10 18:07:00,1.9834,1.9834,1.983,1.983,1649500001.0
2007-05-10 18:08:00,1.98305,1.98335,1.98295,1.9833,1649500001.0
2007-05-10 18:09:00,1.9834,1.9835,1.9828,1.9829,1806300002.0
2007-05-10 18:10:00,1.98285,1.98305,1.98285,1.983,1806300002.0
2007-05-10 18:11:00,1.983,1.9831,1.983,1.98305,1439600018.0
2007-05-10 18:12:00,1.9832,1.9833,1.9831,1.9832,931200003.0
2007-05-10 18:13:00,1.9833,1.9835,1.9831,1.9835,931200003.0
2007-05-10 18:14:00,1.9834,1.9834,1.9831,1.9833,931200003.0
2007-05-10 18:15:00,1.9833,1.9835,1.98315,1.98325,1928200016.0
2007-05-10 18:16:00,1.9832,1.9833,1.9831,1.9833,1114800008.0
2007-05-10 18:17:00,1.9834,1.9834,1.9831,1.9832,1114800008.0
2007-05-10 18:18:00,1.9833,1.9833,1.9827,1.9829,1114800008.0
2007-05-10 18:19:00,1.983,1.9833,1.983,1.9832,1114800008.0
2007-05-10 18:20:00,1.98315,1.9832,1.983,1.9831,1114800008.0
2007-05-10 18:21:00,1.9831,1.9833,1.98305,1.9833,2017399990.0
2007-05-10 18:22:00,1.9833,1.9834,1.9833,1.9834,925100005.0
2007-05-10 18:23:00,1.9834,1.9834,1.98325,1.98335,1063400002.0
2007-05-10 18:24:00,1.9833,1.9834,1.98305,1.98335,1221299996.0
2007-05-10 18:25:00,1.9834,1.9835,1.98325,1.9833,1345899993.0
2007-05-10 18:26:00,1.9834,1.9834,1.9832,1.9833,1132999994.0
2007-05-10 18:27:00,1.9832,1.9832,1.9825,1.9825,945199996.0
2007-05-10 18:28:00,1.9824,1.9826,1.9821,1.9821,945199996.0
2007-05-10 18:29:00,1.9822,1.9822,1.982,1.9822,945199996.0
2007-05-10 18:30:00,1.9822,1.9823,1.9822,1.9823,1272700003.0
2007-05-10 18:31:00,1.9823,1.9824,1.982,1.9821,1789000008.0
2007-05-10 18:32:00,1.9821,1.9824,1.9821,1.9824,1618500003.0
2007-05-10 18:33:00,1.9824,1.9826,1.9824,1.9825,764600004.0
2007-05-10 18:34:00,1.9824,1.9824,1.982,1.982,654900003.0
2007-05-10 18:35:00,1.982,1.9821,1.98195,1.982,654900003.0
2007-05-10 18:36:00,1.982,1.9821,1.98195,1.982,640599998.0
2007-05-10 18:37:00,1.98195,1.98195,1.9814,1.9814,2050300012.0
2007-05-10 18:38:00,1.9815,1.9816,1.9809,1.9811,2078300007.0
2007-05-10 18:39:00,1.981,1.9812,1.9806,1.9806,2078300007.0
2007-05-10 18:40:00,1.9807,1.9809,1.9806,1.9809,2078300007.0
2007-05-10 18:41:00,1.98085,1.9813,1.9807,1.9813,2078300007.0
2007-05-10 18:43:00,1.9808,1.981,1.9808,1.9808,1904900003.0
2007-05-10 18:44:00,1.9808,1.9813,1.9808,1.981,1416100005.0
2007-05-10 18:45:00,1.981,1.9813,1.981,1.9813,1416100005.0
2007-05-10 18:46:00,1.9813,1.9816,1.9812,1.9813,1525400000.0
2007-05-10 18:47:00,1.9813,1.9818,1.9812,1.9814,1859700004.0
2007-05-10 18:48:00,1.9814,1.9815,1.981,1.9812,1874800003.0
2007-05-10 18:49:00,1.9811,1.9811,1.9807,1.9808,829100001.0
2007-05-10 18:50:00,1.9809,1.9811,1.9808,1.9811,829100001.0
2007-05-10 18:51:00,1.9811,1.9811,1.9808,1.9809,829100001.0
2007-05-10 18:52:00,1.9809,1.9809,1.9805,1.9805,1101800002.0
2007-05-10 18:53:00,1.9805,1.9807,1.9805,1.9806,1692600006.0
2007-05-10 18:54:00,1.9806,1.9806,1.9803,1.9803,1692600006.0
2007-05-10 18:55:00,1.9801,1.9803,1.9787,1.9796,2045999994.0
2007-05-10 18:56:00,1.9795,1.9795,1.9785,1.9786,2045999994.0
2007-05-10 18:57:00,1.9787,1.9787,1.9783,1.9784,2045999994.0
2007-05-10 18:58:00,1.9782,1.9785,1.978,1.9783,2045999994.0
2007-05-10 18:59:00,1.9782,1.9787,1.9782,1.9784,2045999994.0
2007-05-10 19:00:00,1.9785,1.9791,1.9785,1.9791,1823869992.0
2007-05-10 19:01:00,1.97905,1.9792,1.9789,1.9789,1823869992.0
2007-05-10 19:02:00,1.9787,1.9788,1.9785,1.9785,1724299998.0
2007-05-10 19:03:00,1.9786,1.9786,1.9779,1.9779,1724299998.0
2007-05-10 19:04:00,1.9778,1.978,1.9773,1.9774,1724299998.0
2007-05-10 19:05:00,1.9775,1.9779,1.9774,1.9777,1724299998.0
2007-05-10 19:06:00,1.9778,1.978,1.9777,1.978,1724299998.0
2007-05-10 19:07:00,1.978,1.9782,1.9779,1.9782,1724299998.0
2007-05-10 19:08:00,1.9782,1.9783,1.9782,1.9783,932899998.0
2007-05-10 19:09:00,1.9782,1.9782,1.9778,1.9778,2143499992.0
2007-05-10 19:10:00,1.978,1.9781,1.97785,1.97785,2143499992.0
2007-05-10 19:11:00,1.9777,1.9778,1.9774,1.9775,1554300001.0
2007-05-10 19:12:00,1.9774,1.97755,1.9772,1.97755,1554300001.0
2007-05-10 19:13:00,1.97755,1.9777,1.97745,1.9776,1224500000.0
2007-05-10 19:14:00,1.9775,1.9777,1.9774,1.9775,468000000.0
2007-05-10 19:15:00,1.9775,1.9776,1.9775,1.9776,1178799998.0
2007-05-10 19:16:00,1.9776,1.9777,1.9775,1.9775,1983899999.0
2007-05-10 19:17:00,1.9775,1.9778,1.9774,1.9775,2098899998.0
2007-05-10 19:18:00,1.9775,1.9777,1.9775,1.9775,1164399995.0
2007-05-10 19:19:00,1.9775,1.9777,1.97745,1.97755,1164399995.0
2007-05-10 19:20:00,1.9775,1.9781,1.9774,1.9778,1940000004.0
2007-05-10 19:21:00,1.9779,1.978,1.9775,1.9777,1940000004.0
2007-05-10 19:22:00,1.9777,1.9777,1.9775,1.9776,684200004.0
2007-05-10 19:23:00,1.9776,1.9777,1.97755,1.9777,551800001.0
2007-05-10 19:24:00,1.9778,1.9778,1.9774,1.9775,1132999998.0
2007-05-10 19:25:00,1.9775,1.9776,1.9774,1.9774,1132999998.0
2007-05-10 19:26:00,1.9774,1.97755,1.97735,1.9775,1536399997.0
2007-05-10 19:27:00,1.9775,1.9775,1.97705,1.9771,1494999998.0
2007-05-10 19:28:00,1.97705,1.9773,1.97705,1.9771,999199996.0
2007-05-10 19:29:00,1.9771,1.9773,1.97705,1.9773,440200000.0
2007-05-10 19:30:00,1.9773,1.9775,1.9772,1.9775,1107200008.0
2007-05-10 19:31:00,1.9775,1.9777,1.9775,1.9775,1551399993.0
2007-05-10 19:32:00,1.9775,1.97805,1.9775,1.97785,1189400004.0
2007-05-10 19:33:00,1.97785,1.9779,1.9778,1.9779,851699999.0
2007-05-10 19:34:00,1.9779,1.9779,1.97775,1.9778,565200006.0
2007-05-10 19:35:00,1.97775,1.9778,1.97765,1.97775,678499998.0
2007-05-10 19:36:00,1.97775,1.9778,1.97765,1.9777,825100003.0
2007-05-10 19:37:00,1.9778,1.9778,1.9773,1.9775,820900000.0
2007-05-10 19:38:00,1.9775,1.9778,1.97735,1.9777,1000499995.0
2007-05-10 19:39:00,1.9777,1.9778,1.9776,1.9777,883799993.0
2007-05-10 19:40:00,1.9777,1.9777,1.97755,1.9777,753899998.0
2007-05-10 19:41:00,1.9776,1.978,1.97755,1.9777,1371899998.0
2007-05-10 19:42:00,1.9778,1.97785,1.97775,1.97785,781900011.0
2007-05-10 19:43:00,1.97785,1.97785,1.97775,1.9778,303599999.0
2007-05-10 19:44:00,1.9778,1.9781,1.97775,1.9781,1174799994.0
2007-05-10 19:45:00,1.978,1.97815,1.97795,1.97795,179399999.0
2007-05-10 19:46:00,1.97795,1.9781,1.9779,1.9779,805699999.0
2007-05-10 19:47:00,1.9779,1.97795,1.9778,1.9778,1177099992.0
2007-05-10 19:48:00,1.9778,1.9779,1.97775,1.9779,500100000.0
2007-05-10 19:49:00,1.9779,1.9781,1.9779,1.9779,474300001.0
2007-05-10 19:50:00,1.9779,1.97805,1.97785,1.97805,542100001.0
2007-05-10 19:51:00,1.978,1.978,1.97775,1.9779,1100100002.0
2007-05-10 19:52:00,1.9779,1.978,1.9778,1.978,772799994.0
2007-05-10 19:53:00,1.978,1.978,1.9779,1.978,1559100006.0
2007-05-10 19:54:00,1.978,1.978,1.9779,1.9779,1339400001.0
2007-05-10 19:55:00,1.9779,1.978,1.9779,1.9779,1000000001.0
2007-05-10 19:56:00,1.9779,1.9782,1.9779,1.97815,1562999998.0
2007-05-10 19:57:00,1.9781,1.9783,1.9781,1.9783,1209200009.0
2007-05-10 19:58:00,1.9783,1.9783,1.97815,1.9783,706500000.0
2007-05-10 19:59:00,1.9783,1.9783,1.97815,1.9783,729400001.0
2007-05-10 20:00:00,1.9783,1.9784,1.978,1.9781,1111100006.0
2007-05-10 20:01:00,1.9781,1.9784,1.9781,1.9783,787900000.0
2007-05-10 20:02:00,1.9783,1.9787,1.9783,1.9785,903700002.0
2007-05-10 20:03:00,1.9786,1.9788,1.9785,1.97865,979499995.0
2007-05-10 20:04:00,1.97865,1.9788,1.9786,1.9788,303300000.0
2007-05-10 20:05:00,1.9788,1.9789,1.9788,1.97885,510599999.0
2007-05-10 20:06:00,1.97885,1.979,1.9788,1.979,359700000.0
2007-05-10 20:07:00,1.9789,1.9789,1.97865,1.97865,1333099997.0
2007-05-10 20:08:00,1.9787,1.9789,1.97865,1.9789,682199999.0
2007-05-10 20:09:00,1.9789,1.9789,1.9789,1.9789,582600002.0
2007-05-10 20:10:00,1.9789,1.979,1.97875,1.9788,1434200000.0
2007-05-10 20:11:00,1.9788,1.9789,1.97875,1.9788,1111000001.0
2007-05-10 20:12:00,1.9788,1.97885,1.97875,1.9788,1120999995.0
2007-05-10 20:13:00,1.9789,1.9789,1.9787,1.97875,257199998.0
2007-05-10 20:14:00,1.9788,1.979,1.9788,1.979,550599999.0
2007-05-10 20:15:00,1.9789,1.9789,1.97865,1.9787,1004900004.0
2007-05-10 20:16:00,1.9787,1.9787,1.97865,1.97865,411900001.0
2007-05-10 20:17:00,1.9787,1.9788,1.97865,1.9787,828099999.0
2007-05-10 20:18:00,1.97865,1.979,1.97865,1.979,516799999.0
2007-05-10 20:19:00,1.979,1.9792,1.979,1.9791,545600006.0
2007-05-10 20:20:00,1.9791,1.9793,1.9791,1.9791,414799999.0
2007-05-10 20:21:00,1.9791,1.9794,1.9791,1.9793,634900000.0
2007-05-10 20:22:00,1.9793,1.9793,1.9792,1.97925,173899999.0
2007-05-10 20:23:00,1.9793,1.9794,1.9792,1.9792,374000000.0
2007-05-10 20:24:00,1.97915,1.9793,1.9791,1.9792,746299997.0
2007-05-10 20:25:00,1.9792,1.9792,1.979,1.979,219700001.0
2007-05-10 20:26:00,1.9791,1.9792,1.97905,1.97905,447599999.0
2007-05-10 20:27:00,1.9791,1.9793,1.9788,1.979,820100007.0
2007-05-10 20:28:00,1.979,1.9792,1.979,1.97905,1858399997.0
2007-05-10 20:29:00,1.9791,1.9793,1.97875,1.9793,1671300000.0
2007-05-10 20:30:00,1.9793,1.9795,1.9793,1.9793,999400004.0
2007-05-10 20:31:00,1.9794,1.9795,1.97925,1.9794,835399995.0
2007-05-10 20:32:00,1.97935,1.9794,1.9793,1.9794,108700001.0
2007-05-10 20:33:00,1.9794,1.9794,1.97925,1.9794,168600000.0
2007-05-10 20:34:00,1.9794,1.9795,1.9794,1.9794,192100000.0
2007-05-10 20:35:00,1.9794,1.9794,1.9793,1.9793,268799998.0
2007-05-10 20:36:00,1.9795,1.9795,1.9793,1.9794,531500001.0
2007-05-10 20:37:00,1.9794,1.9795,1.9793,1.9793,765799996.0
2007-05-10 20:38:00,1.9794,1.9794,1.97935,1.97935,341800000.0
2007-05-10 20:39:00,1.97935,1.9795,1.9793,1.9794,478000001.0
2007-05-10 20:40:00,1.9794,1.9795,1.9793,1.9794,479999999.0
2007-05-10 20:41:00,1.9795,1.9795,1.97945,1.9795,40200000.0
2007-05-10 20:42:00,1.9794,1.9795,1.9794,1.9795,218199999.0
2007-05-10 20:43:00,1.9795,1.9795,1.9793,1.9794,1468400006.0
2007-05-10 20:44:00,1.97935,1.9795,1.9793,1.9795,285400003.0
2007-05-10 20:45:00,1.9795,1.9795,1.9794,1.9794,384000000.0
2007-05-10 20:46:00,1.9794,1.9794,1.9794,1.9794,858699999.0
2007-05-10 20:47:00,1.9794,1.9794,1.9793,1.9793,423799997.0
2007-05-10 20:48:00,1.9794,1.9794,1.9793,1.9793,116799999.0
2007-05-10 20:49:00,1.9793,1.9794,1.9793,1.9793,588900001.0
2007-05-10 20:50:00,1.9793,1.9793,1.9793,1.9793,437500001.0
2007-05-10 20:51:00,1.9793,1.9793,1.97925,1.9793,169600000.0
2007-05-10 20:52:00,1.9793,1.9793,1.9793,1.9793,85000000.0
2007-05-10 20:53:00,1.9793,1.9793,1.9792,1.9792,674000007.0
2007-05-10 20:54:00,1.9792,1.9792,1.97905,1.9791,647599998.0
2007-05-10 20:55:00,1.9792,1.9792,1.97895,1.9791,986800001.0
2007-05-10 20:56:00,1.9791,1.9791,1.9787,1.9787,668713847.0
2007-05-10 20:57:00,1.9787,1.9788,1.9786,1.9786,662000003.0
2007-05-10 20:58:00,1.9787,1.9787,1.97855,1.97855,1519099996.0
2007-05-10 20:59:00,1.9785,1.9787,1.9783,1.9784,753799997.0
2007-05-10 21:00:00,1.9784,1.9785,1.9784,1.9785,753799997.0
2007-05-10 21:01:00,1.9785,1.9786,1.9784,1.9786,401399997.0
2007-05-10 21:02:00,1.9786,1.9787,1.9786,1.9786,780300000.0
2007-05-10 21:03:00,1.9786,1.9787,1.97855,1.9786,714599989.0
2007-05-10 21:04:00,1.9786,1.9789,1.9786,1.9788,1493399999.0
2007-05-10 21:05:00,1.979,1.9791,1.9788,1.9791,504599997.0
2007-05-10 21:06:00,1.9791,1.9791,1.979,1.9791,504599997.0
2007-05-10 21:07:00,1.9791,1.9792,1.979,1.9791,1474599981.0
2007-05-10 21:08:00,1.9791,1.9791,1.97885,1.979,1573900003.0
2007-05-10 21:09:00,1.97895,1.9791,1.97875,1.9788,770699999.0
2007-05-10 21:10:00,1.9788,1.9788,1.97875,1.9788,186100000.0
2007-05-10 21:11:00,1.9788,1.9789,1.9787,1.9787,1206399997.0
2007-05-10 21:12:00,1.9787,1.9787,1.97865,1.9787,751300000.0
2007-05-10 21:13:00,1.9787,1.9788,1.9787,1.9788,258199998.0
2007-05-10 21:14:00,1.9787,1.979,1.97865,1.979,419900002.0
2007-05-10 21:15:00,1.979,1.979,1.97875,1.97875,369500000.0
2007-05-10 21:16:00,1.97875,1.9788,1.97875,1.9788,593600004.0
2007-05-10 21:17:00,1.9788,1.9788,1.9787,1.9788,807400002.0
2007-05-10 21:18:00,1.9787,1.9787,1.97865,1.9787,176999999.0
2007-05-10 21:19:00,1.97865,1.9787,1.9785,1.9786,962700003.0
2007-05-10 21:20:00,1.9786,1.9787,1.9785,1.9786,492999998.0
2007-05-10 21:21:00,1.9786,1.9788,1.97855,1.97875,616299998.0
2007-05-10 21:22:00,1.97875,1.9788,1.9787,1.9787,1098000005.0
2007-05-10 21:23:00,1.9787,1.9789,1.9787,1.9787,556800004.0
2007-05-10 21:24:00,1.9787,1.9788,1.9787,1.9788,597000003.0
2007-05-10 21:25:00,1.9788,1.9788,1.9787,1.97875,418600000.0
2007-05-10 21:26:00,1.9787,1.9789,1.9787,1.9788,327599999.0
2007-05-10 21:27:00,1.9787,1.9789,1.9787,1.9789,669600008.0
2007-05-10 21:28:00,1.9789,1.979,1.97885,1.979,395300000.0
2007-05-10 21:29:00,1.9789,1.979,1.9789,1.979,76799999.0
2007-05-10 21:30:00,1.979,1.9791,1.979,1.979,181600000.0
2007-05-10 21:31:00,1.979,1.979,1.9789,1.9789,165600001.0
2007-05-10 21:32:00,1.979,1.9791,1.979,1.9791,88100000.0
2007-05-10 21:33:00,1.979,1.979,1.979,1.979,122900000.0
2007-05-10 21:34:00,1.9791,1.9793,1.9791,1.9793,471400000.0
2007-05-10 21:35:00,1.9793,1.9794,1.9793,1.9793,363800000.0
2007-05-10 21:36:00,1.9793,1.9794,1.9793,1.9793,230900000.0
2007-05-10 21:37:00,1.9793,1.9796,1.9793,1.9795,595700002.0
2007-05-10 21:38:00,1.9795,1.9796,1.9794,1.9795,615200001.0
2007-05-10 21:39:00,1.9795,1.9795,1.9795,1.9795,174900000.0
2007-05-10 21:40:00,1.9795,1.9795,1.9795,1.9795,16800000.0
2007-05-10 21:41:00,1.9795,1.9795,1.97925,1.97935,515900001.0
2007-05-10 21:42:00,1.97935,1.9795,1.97925,1.97925,1347799992.0
2007-05-10 21:43:00,1.9793,1.9794,1.97925,1.9794,356799999.0
2007-05-10 21:44:00,1.97935,1.9796,1.97935,1.9795,840900000.0
2007-05-10 21:45:00,1.9795,1.9796,1.9793,1.9794,1398000001.0
2007-05-10 21:46:00,1.9794,1.9796,1.9793,1.9795,1295800003.0
2007-05-10 21:47:00,1.9795,1.9795,1.9794,1.9794,487600001.0
2007-05-10 21:48:00,1.9794,1.9796,1.9794,1.9795,530500002.0
2007-05-10 21:49:00,1.9795,1.9796,1.9795,1.9796,71800000.0
2007-05-10 21:50:00,1.9795,1.9795,1.9794,1.9794,785000000.0
2007-05-10 21:51:00,1.9794,1.9796,1.9794,1.9795,377100000.0
2007-05-10 21:52:00,1.9795,1.97965,1.9795,1.9796,491900001.0
2007-05-10 21:53:00,1.9796,1.9797,1.97935,1.9795,1826400003.0
2007-05-10 21:54:00,1.9795,1.9796,1.97945,1.9795,572099999.0
2007-05-10 21:55:00,1.9795,1.9795,1.9793,1.9794,289900002.0
2007-05-10 21:56:00,1.9794,1.9795,1.9794,1.9794,38500000.0
2007-05-10 21:57:00,1.9794,1.9794,1.97935,1.9794,60900000.0
2007-05-10 21:58:00,1.9794,1.9795,1.9793,1.9795,456499999.0
2007-05-10 21:59:00,1.9795,1.9795,1.97935,1.9795,699400000.0
2007-05-10 22:00:00,1.9795,1.9796,1.97945,1.9795,657100000.0
2007-05-10 22:01:00,1.9795,1.9796,1.97945,1.97945,543700000.0
2007-05-10 22:02:00,1.9795,1.9795,1.97935,1.9795,198299998.0
2007-05-10 22:03:00,1.9795,1.9795,1.9792,1.97925,214900000.0
2007-05-10 22:04:00,1.97925,1.9794,1.97915,1.97915,297100001.0
2007-05-10 22:05:00,1.9792,1.9794,1.9791,1.9793,601800000.0
2007-05-10 22:06:00,1.9793,1.97955,1.97925,1.9795,692800002.0
2007-05-10 22:07:00,1.9795,1.9795,1.9793,1.9795,737400004.0
2007-05-10 22:08:00,1.9795,1.9796,1.9792,1.97925,821499995.0
2007-05-10 22:09:00,1.97935,1.9794,1.97935,1.9794,66000000.0
2007-05-10 22:10:00,1.9794,1.9794,1.9793,1.9794,369700003.0
2007-05-10 22:11:00,1.9794,1.9794,1.9791,1.9792,951299991.0
2007-05-10 22:12:00,1.9791,1.9793,1.9789,1.9792,1249000006.0
2007-05-10 22:13:00,1.9791,1.9792,1.979,1.979,210800000.0
2007-05-10 22:14:00,1.979,1.979,1.9788,1.979,1590199988.0
2007-05-10 22:15:00,1.9789,1.979,1.9789,1.9789,182600000.0
2007-05-10 22:16:00,1.9789,1.9789,1.9786,1.9786,732200002.0
2007-05-10 22:17:00,1.9788,1.9788,1.9784,1.9784,1033200006.0
2007-05-10 22:18:00,1.9784,1.9785,1.9782,1.9784,939299995.0
2007-05-10 22:19:00,1.9784,1.9788,1.9783,1.9787,276100000.0
2007-05-10 22:20:00,1.9787,1.9789,1.9786,1.9789,751499982.0
2007-05-10 22:21:00,1.9789,1.9789,1.9787,1.9787,191800000.0
2007-05-10 22:22:00,1.9787,1.9788,1.9787,1.9788,157500000.0
2007-05-10 22:23:00,1.9788,1.9788,1.9786,1.97875,471199990.0
2007-05-10 22:24:00,1.9788,1.9793,1.97875,1.979,1823699972.0
2007-05-10 22:25:00,1.979,1.9792,1.979,1.9792,347999999.0
2007-05-10 22:26:00,1.9792,1.9792,1.9792,1.9792,14100000.0
2007-05-10 22:27:00,1.9792,1.9794,1.9792,1.9794,483600000.0
2007-05-10 22:28:00,1.9793,1.9795,1.9792,1.97935,251100001.0
2007-05-10 22:29:00,1.9794,1.9794,1.9791,1.9792,361800004.0
2007-05-10 22:30:00,1.9792,1.9793,1.9791,1.9791,649799998.0
2007-05-10 22:31:00,1.9791,1.9794,1.9791,1.9793,203200001.0
2007-05-10 22:32:00,1.9793,1.9796,1.9793,1.9795,237899994.0
2007-05-10 22:33:00,1.9794,1.9796,1.9792,1.9795,1059099999.0
2007-05-10 22:34:00,1.9795,1.9797,1.9793,1.9794,879129990.0
2007-05-10 22:35:00,1.9795,1.9797,1.9794,1.9796,1343260005.0
2007-05-10 22:36:00,1.9796,1.9797,1.9795,1.97955,651900014.0
2007-05-10 22:37:00,1.97955,1.9796,1.9795,1.9796,506900003.0
2007-05-10 22:38:00,1.9796,1.9797,1.9794,1.9795,1461899996.0
2007-05-10 22:39:00,1.97955,1.9796,1.9795,1.9796,214300002.0
2007-05-10 22:40:00,1.9796,1.9796,1.9794,1.9795,616700005.0
2007-05-10 22:41:00,1.9795,1.9797,1.97945,1.9795,478800002.0
2007-05-10 22:42:00,1.97945,1.9797,1.97945,1.97945,648600012.0
2007-05-10 22:43:00,1.9795,1.9796,1.9795,1.9795,665599996.0
2007-05-10 22:44:00,1.9795,1.9795,1.9791,1.97915,525599999.0
2007-05-10 22:45:00,1.9792,1.9792,1.979,1.979,333199993.0
2007-05-10 22:46:00,1.979,1.979,1.97895,1.979,243000000.0
2007-05-10 22:47:00,1.979,1.9792,1.979,1.9791,266400000.0
2007-05-10 22:48:00,1.9791,1.9792,1.9789,1.9789,467900000.0
2007-05-10 22:49:00,1.9789,1.979,1.9789,1.97895,339800000.0
2007-05-10 22:50:00,1.979,1.979,1.979,1.979,35100000.0
2007-05-10 22:51:00,1.979,1.9791,1.979,1.9791,75500000.0
2007-05-10 22:52:00,1.9791,1.9791,1.979,1.979,214600001.0
2007-05-10 22:53:00,1.979,1.9791,1.9789,1.979,363899996.0
2007-05-10 22:54:00,1.979,1.9795,1.9789,1.97925,760200002.0
2007-05-10 22:55:00,1.9794,1.9796,1.9792,1.9792,505200006.0
2007-05-10 22:56:00,1.9792,1.9793,1.9791,1.9791,278500001.0
2007-05-10 22:57:00,1.9791,1.9791,1.9789,1.9791,192600000.0
2007-05-10 22:58:00,1.9791,1.9793,1.9791,1.9793,330500000.0
2007-05-10 22:59:00,1.9793,1.9798,1.9793,1.9798,998599997.0
2007-05-10 23:00:00,1.9798,1.9801,1.9796,1.9797,942000011.0
2007-05-10 23:01:00,1.9797,1.9803,1.9797,1.9799,604299999.0
2007-05-10 23:02:00,1.9799,1.9801,1.9797,1.9797,598700000.0
2007-05-10 23:03:00,1.9798,1.9798,1.9789,1.979,668700015.0
2007-05-10 23:04:00,1.979,1.98,1.979,1.9796,526699997.0
2007-05-10 23:05:00,1.9796,1.9796,1.979,1.9793,598399991.0
2007-05-10 23:06:00,1.9793,1.9793,1.979,1.9792,213200002.0
2007-05-10 23:07:00,1.9792,1.9795,1.9791,1.9795,366000000.0
2007-05-10 23:08:00,1.9795,1.9795,1.9795,1.9795,37600000.0
2007-05-10 23:09:00,1.9795,1.9795,1.9795,1.9795,89600000.0
2007-05-10 23:10:00,1.9795,1.9798,1.9795,1.9798,224000000.0
2007-05-10 23:11:00,1.9798,1.9798,1.9795,1.9795,183600000.0
2007-05-10 23:12:00,1.9795,1.9798,1.9795,1.9796,280600000.0
2007-05-10 23:13:00,1.9796,1.9798,1.9795,1.9796,258399998.0
2007-05-10 23:14:00,1.9796,1.9798,1.9796,1.9797,544900000.0
2007-05-10 23:15:00,1.9797,1.9797,1.9796,1.9797,150500000.0
2007-05-10 23:16:00,1.9797,1.9797,1.9795,1.9797,189000000.0
2007-05-10 23:17:00,1.9796,1.9803,1.9796,1.9803,643899997.0
2007-05-10 23:18:00,1.9803,1.9805,1.98,1.98,1638199999.0
2007-05-10 23:19:00,1.98,1.9802,1.9799,1.9802,585700003.0
2007-05-10 23:20:00,1.9802,1.9803,1.98005,1.9802,884699996.0
2007-05-10 23:21:00,1.9802,1.9802,1.9798,1.9798,1459399991.0
2007-05-10 23:22:00,1.9799,1.9799,1.9798,1.9799,314899996.0
2007-05-10 23:23:00,1.98,1.98,1.9798,1.9799,292899999.0
2007-05-10 23:24:00,1.97975,1.9801,1.97975,1.9801,411699996.0
2007-05-10 23:25:00,1.9801,1.9801,1.98,1.9801,125500000.0
2007-05-10 23:26:00,1.9801,1.9801,1.9801,1.9801,12000000.0
2007-05-10 23:27:00,1.9801,1.9801,1.9801,1.9801,32000000.0
2007-05-10 23:28:00,1.9801,1.9801,1.98,1.98,356300001.0
2007-05-10 23:29:00,1.9801,1.9801,1.9801,1.9801,178100000.0
2007-05-10 23:30:00,1.9801,1.9801,1.98,1.98,58299999.0
2007-05-10 23:31:00,1.9801,1.9801,1.9799,1.9799,294099994.0
2007-05-10 23:32:00,1.9799,1.98,1.9797,1.9799,299999998.0
2007-05-10 23:33:00,1.9799,1.98,1.97945,1.9796,478699997.0
2007-05-10 23:34:00,1.9796,1.9796,1.9795,1.9795,346100006.0
2007-05-10 23:35:00,1.9796,1.9797,1.9795,1.9796,258000002.0
2007-05-10 23:36:00,1.9795,1.9796,1.9794,1.9795,301199999.0
2007-05-10 23:37:00,1.9796,1.9796,1.9795,1.9795,67900000.0
2007-05-10 23:38:00,1.9795,1.9795,1.9794,1.9795,103899998.0
2007-05-10 23:39:00,1.9795,1.9796,1.9795,1.9796,71600000.0
2007-05-10 23:40:00,1.9796,1.9796,1.9796,1.9796,68000000.0
2007-05-10 23:41:00,1.9796,1.9796,1.9794,1.9794,289000004.0
2007-05-10 23:42:00,1.9795,1.9795,1.9788,1.9788,754199999.0
2007-05-10 23:43:00,1.9784,1.9792,1.9783,1.9787,1185100007.0
2007-05-10 23:44:00,1.9787,1.9789,1.9786,1.9787,204200000.0
2007-05-10 23:45:00,1.9786,1.9787,1.9785,1.9785,226299998.0
2007-05-10 23:46:00,1.9787,1.9787,1.9784,1.9786,359200000.0
2007-05-10 23:47:00,1.9786,1.9787,1.9783,1.9784,343200004.0
2007-05-10 23:48:00,1.9783,1.9787,1.9779,1.978,589900005.0
2007-05-10 23:49:00,1.9779,1.9783,1.9774,1.9778,726000000.0
2007-05-10 23:50:00,1.9778,1.9782,1.9777,1.9781,441900002.0
2007-05-10 23:51:00,1.9781,1.9781,1.978,1.9781,266800000.0
2007-05-10 23:52:00,1.9781,1.9781,1.9775,1.9777,861200003.0
2007-05-10 23:53:00,1.9777,1.9777,1.9775,1.9776,143800002.0
2007-05-10 23:54:00,1.9777,1.9777,1.9776,1.9777,216000001.0
2007-05-10 23:55:00,1.9777,1.9778,1.9777,1.9777,228900000.0
2007-05-10 23:56:00,1.9777,1.9778,1.9777,1.9778,212600000.0
2007-05-10 23:57:00,1.9778,1.9778,1.9776,1.9777,207700000.0
2007-05-10 23:58:00,1.9777,1.9778,1.9777,1.9778,263900002.0
2007-05-10 23:59:00,1.9778,1.9778,1.9776,1.9777,211000000.0
2007-05-11 00:00:00,1.9777,1.9778,1.9776,1.9777,266400000.0
2007-05-11 00:01:00,1.9777,1.9778,1.9775,1.9776,591600003.0
2007-05-11 00:02:00,1.9775,1.9778,1.9773,1.9776,1322600000.0
2007-05-11 00:03:00,1.9776,1.9777,1.9774,1.9775,943199993.0
2007-05-11 00:04:00,1.9775,1.9776,1.9773,1.9774,943199993.0
2007-05-11 00:05:00,1.9774,1.9777,1.9774,1.9777,916700002.0
2007-05-11 00:06:00,1.9777,1.9777,1.9775,1.9776,312899998.0
2007-05-11 00:07:00,1.9776,1.9777,1.9775,1.9777,414399998.0
2007-05-11 00:08:00,1.9776,1.9776,1.97695,1.9773,640700005.0
2007-05-11 00:09:00,1.9773,1.9775,1.977,1.9773,1171800008.0
2007-05-11 00:10:00,1.9773,1.9774,1.977,1.9771,390499996.0
2007-05-11 00:11:00,1.9772,1.9773,1.977,1.9772,920300011.0
2007-05-11 00:12:00,1.9771,1.9773,1.9771,1.9772,683299998.0
2007-05-11 00:13:00,1.9772,1.9773,1.9771,1.9772,532600002.0
2007-05-11 00:14:00,1.9771,1.9772,1.9771,1.9772,350199994.0
2007-05-11 00:15:00,1.9771,1.9772,1.97705,1.97705,478299998.0
2007-05-11 00:16:00,1.97705,1.9772,1.97705,1.9772,232700000.0
2007-05-11 00:17:00,1.9771,1.9774,1.9771,1.9774,833800002.0
2007-05-11 00:18:00,1.9773,1.9783,1.9773,1.978,784099999.0
2007-05-11 00:19:00,1.9779,1.9783,1.9779,1.9781,794699997.0
2007-05-11 00:20:00,1.9781,1.9781,1.9777,1.9779,854700000.0
2007-05-11 00:21:00,1.9779,1.9781,1.9773,1.9775,653100002.0
2007-05-11 00:22:00,1.97745,1.9775,1.9773,1.9773,421500000.0
2007-05-11 00:23:00,1.9774,1.9774,1.9773,1.9773,108300002.0
2007-05-11 00:24:00,1.9773,1.9778,1.9773,1.9776,285900002.0
2007-05-11 00:25:00,1.9776,1.9776,1.9774,1.9775,276699999.0
2007-05-11 00:26:00,1.9775,1.9789,1.9775,1.9784,542500000.0
2007-05-11 00:27:00,1.9784,1.9784,1.9782,1.9783,491499992.0
2007-05-11 00:28:00,1.9783,1.9784,1.9782,1.9784,219999996.0
2007-05-11 00:29:00,1.9784,1.9784,1.9782,1.9782,135099997.0
2007-05-11 00:30:00,1.9783,1.9784,1.9783,1.9784,75200000.0
2007-05-11 00:31:00,1.9784,1.9785,1.9784,1.9785,118300000.0
2007-05-11 00:32:00,1.9784,1.9785,1.9784,1.9784,323200000.0
2007-05-11 00:33:00,1.9784,1.9785,1.9784,1.9785,415100002.0
2007-05-11 00:34:00,1.9785,1.9786,1.9784,1.9786,526100003.0
2007-05-11 00:35:00,1.9784,1.9786,1.9783,1.9784,492199998.0
2007-05-11 00:36:00,1.9784,1.9786,1.9784,1.9786,64800000.0
2007-05-11 00:37:00,1.9786,1.9786,1.9784,1.9784,53700000.0
2007-05-11 00:38:00,1.9786,1.9786,1.9786,1.9786,40000000.0
2007-05-11 00:39:00,1.9786,1.9786,1.9784,1.9786,27200000.0
2007-05-11 00:40:00,1.9786,1.9786,1.9784,1.9786,122600002.0
2007-05-11 00:41:00,1.9786,1.9786,1.9785,1.9785,157600000.0
2007-05-11 00:42:00,1.9786,1.9786,1.9785,1.9786,277500000.0
2007-05-11 00:43:00,1.9786,1.9786,1.97845,1.9785,451900009.0
2007-05-11 00:44:00,1.9785,1.9787,1.9785,1.9785,750499994.0
2007-05-11 00:45:00,1.9785,1.9787,1.9785,1.9787,625799996.0
2007-05-11 00:46:00,1.9787,1.9787,1.9786,1.9787,571599994.0
2007-05-11 00:47:00,1.9787,1.9787,1.9786,1.9786,490299999.0
2007-05-11 00:48:00,1.9786,1.9787,1.9786,1.9786,212099999.0
2007-05-11 00:49:00,1.9786,1.9786,1.9785,1.9786,94000001.0
2007-05-11 00:50:00,1.9786,1.9789,1.9785,1.9789,355100008.0
2007-05-11 00:51:00,1.97885,1.9796,1.9788,1.97885,1714200001.0
2007-05-11 00:52:00,1.9788,1.9795,1.9788,1.9794,876400000.0
2007-05-11 00:53:00,1.9793,1.9795,1.9792,1.9795,598600010.0
2007-05-11 00:54:00,1.9795,1.9795,1.9792,1.9793,434499998.0
2007-05-11 00:55:00,1.9795,1.9795,1.9793,1.9793,269300000.0
2007-05-11 00:56:00,1.9793,1.9793,1.9791,1.9791,596499997.0
2007-05-11 00:57:00,1.9791,1.9792,1.979,1.9791,478800000.0
2007-05-11 00:58:00,1.9791,1.9792,1.9791,1.9792,145000000.0
2007-05-11 00:59:00,1.9792,1.9792,1.9792,1.9792,78800000.0
2007-05-11 01:00:00,1.9794,1.9795,1.9792,1.9793,447500009.0
2007-05-11 01:01:00,1.9792,1.9795,1.9792,1.9795,224000002.0
2007-05-11 01:02:00,1.9795,1.9795,1.9793,1.9793,91500000.0
2007-05-11 01:03:00,1.9795,1.9795,1.9793,1.9795,92100003.0
2007-05-11 01:04:00,1.9793,1.9795,1.9793,1.9795,61200001.0
2007-05-11 01:05:00,1.97931,1.97932,1.97915,1.97915,405799998.0
2007-05-11 01:06:00,1.9795,1.9795,1.9795,1.9795,12000000.0
2007-05-11 01:07:00,1.9795,1.9795,1.9795,1.9795,2400000.0
2007-05-11 01:08:00,1.9795,1.98,1.9795,1.98,264099999.0
2007-05-11 01:09:00,1.98,1.9801,1.97985,1.98,498999997.0
2007-05-11 01:10:00,1.97995,1.9803,1.97995,1.9802,851900003.0
2007-05-11 01:11:00,1.9802,1.9802,1.9799,1.9799,593900002.0
2007-05-11 01:12:00,1.9799,1.9801,1.9799,1.9801,640900000.0
2007-05-11 01:13:00,1.9801,1.9801,1.9799,1.9799,303500003.0
2007-05-11 01:14:00,1.9799,1.98,1.9799,1.98,415800002.0
2007-05-11 01:15:00,1.9799,1.9799,1.9799,1.9799,134399999.0
2007-05-11 01:16:00,1.9799,1.9799,1.97975,1.97975,187600000.0
2007-05-11 01:17:00,1.9798,1.9798,1.9796,1.9798,524300006.0
2007-05-11 01:18:00,1.9798,1.9799,1.9797,1.9798,321200003.0
2007-05-11 01:19:00,1.9798,1.9798,1.9797,1.9797,43300000.0
2007-05-11 01:20:00,1.9797,1.9798,1.9797,1.9798,10400000.0
2007-05-11 01:21:00,1.9798,1.9798,1.9797,1.9797,47900000.0
2007-05-11 01:22:00,1.9798,1.9798,1.9798,1.9798,8800000.0
2007-05-11 01:23:00,1.9798,1.9798,1.9797,1.9797,38500000.0
2007-05-11 01:24:00,1.9798,1.9798,1.9797,1.9798,48600000.0
2007-05-11 01:25:00,1.9798,1.9798,1.9797,1.9797,53800000.0
2007-05-11 01:26:00,1.97965,1.9798,1.97965,1.9798,58300000.0
2007-05-11 01:27:00,1.9798,1.9798,1.9798,1.9798,3200000.0
2007-05-11 01:28:00,1.9796,1.9796,1.9796,1.9796,20600000.0
2007-05-11 01:29:00,1.9797,1.9798,1.9797,1.9798,60700000.0
2007-05-11 01:30:00,1.9798,1.9798,1.97945,1.97945,318900004.0
2007-05-11 01:31:00,1.9795,1.9796,1.9795,1.9796,147600001.0
2007-05-11 01:32:00,1.9796,1.9797,1.9794,1.9797,507599995.0
2007-05-11 01:33:00,1.9797,1.9797,1.9796,1.9797,51200001.0
2007-05-11 01:34:00,1.9797,1.9797,1.97965,1.97965,15200000.0
2007-05-11 01:35:00,1.97965,1.9797,1.97965,1.9797,155599997.0
2007-05-11 01:36:00,1.9797,1.9797,1.9796,1.9796,374499999.0
2007-05-11 01:37:00,1.97965,1.97965,1.9794,1.97955,197899998.0
2007-05-11 01:38:00,1.97955,1.97955,1.9795,1.9795,86700000.0
2007-05-11 01:39:00,1.9795,1.9796,1.9795,1.97955,45900000.0
2007-05-11 01:40:00,1.9796,1.9796,1.9796,1.9796,10100000.0
2007-05-11 01:41:00,1.9796,1.9796,1.97955,1.9796,189000000.0
2007-05-11 01:42:00,1.9796,1.9796,1.9792,1.9793,368099997.0
2007-05-11 01:43:00,1.9794,1.97965,1.9793,1.97965,457099997.0
2007-05-11 01:44:00,1.97965,1.9797,1.97965,1.9797,35200000.0
2007-05-11 01:45:00,1.9797,1.9798,1.9797,1.9798,296800000.0
2007-05-11 01:46:00,1.97975,1.9798,1.97975,1.97975,79000000.0
2007-05-11 01:47:00,1.9798,1.9798,1.97975,1.97975,85600000.0
2007-05-11 01:48:00,1.97975,1.97975,1.9792,1.9793,362000004.0
2007-05-11 01:49:00,1.9793,1.9793,1.9792,1.9792,61700000.0
2007-05-11 01:50:00,1.9792,1.9793,1.9792,1.9793,228800005.0
2007-05-11 01:51:00,1.9793,1.9796,1.9792,1.9793,693099999.0
2007-05-11 01:52:00,1.9792,1.9793,1.979,1.9791,717000001.0
2007-05-11 01:53:00,1.9791,1.9791,1.9789,1.9789,442300001.0
2007-05-11 01:54:00,1.979,1.979,1.9789,1.9789,398399998.0
2007-05-11 01:55:00,1.9789,1.9793,1.97875,1.9788,1397800003.0
2007-05-11 01:56:00,1.97875,1.9788,1.97835,1.9786,675700005.0
2007-05-11 01:57:00,1.9786,1.9788,1.9786,1.9788,208900001.0
2007-05-11 01:58:00,1.9788,1.9788,1.9787,1.9788,202400001.0
2007-05-11 01:59:00,1.9788,1.979,1.9787,1.9788,252599994.0
2007-05-11 02:00:00,1.9789,1.979,1.9788,1.979,413000000.0
2007-05-11 02:01:00,1.979,1.9792,1.9789,1.9789,1255200006.0
2007-05-11 02:02:00,1.9789,1.9789,1.9787,1.9787,441300000.0
2007-05-11 02:03:00,1.9786,1.9788,1.9785,1.9788,972800001.0
2007-05-11 02:04:00,1.9787,1.9789,1.97865,1.9789,574499995.0
2007-05-11 02:05:00,1.9789,1.9792,1.9789,1.9792,688199989.0
2007-05-11 02:06:00,1.9792,1.9792,1.97895,1.979,447100004.0
2007-05-11 02:07:00,1.979,1.9792,1.9789,1.9789,104400000.0
2007-05-11 02:08:00,1.9789,1.9792,1.9788,1.9792,1563399994.0
2007-05-11 02:09:00,1.9792,1.9792,1.97905,1.9791,1028599988.0
2007-05-11 02:10:00,1.9791,1.9791,1.979,1.979,846100000.0
2007-05-11 02:11:00,1.979,1.9791,1.979,1.9791,1344999992.0
2007-05-11 02:12:00,1.9792,1.9792,1.97895,1.979,494200001.0
2007-05-11 02:13:00,1.979,1.9792,1.9789,1.979,531600000.0
2007-05-11 02:14:00,1.979,1.979,1.97895,1.979,244199998.0
2007-05-11 02:15:00,1.979,1.9791,1.979,1.9791,108900000.0
2007-05-11 02:16:00,1.9791,1.9791,1.979,1.979,278400000.0
2007-05-11 02:17:00,1.979,1.979,1.979,1.979,99200000.0
2007-05-11 02:18:00,1.979,1.9792,1.979,1.9792,768300009.0
2007-05-11 02:19:00,1.9792,1.9792,1.97915,1.9792,805899997.0
2007-05-11 02:20:00,1.9792,1.9792,1.9792,1.9792,183600004.0
2007-05-11 02:21:00,1.9792,1.9792,1.9792,1.9792,254700001.0
2007-05-11 02:22:00,1.9792,1.9792,1.9791,1.9791,838500010.0
2007-05-11 02:23:00,1.9792,1.9792,1.97895,1.979,924200004.0
2007-05-11 02:24:00,1.97895,1.9791,1.97895,1.979,517100006.0
2007-05-11 02:25:00,1.9791,1.9791,1.979,1.9791,52300001.0
2007-05-11 02:26:00,1.9791,1.9793,1.9791,1.9791,783199997.0
2007-05-11 02:27:00,1.9791,1.9793,1.9791,1.9792,1454400005.0
2007-05-11 02:28:00,1.9792,1.9793,1.9792,1.9793,98300000.0
2007-05-11 02:29:00,1.97925,1.9794,1.9792,1.9794,120000000.0
2007-05-11 02:30:00,1.9794,1.9794,1.9793,1.9794,53600002.0
2007-05-11 02:31:00,1.9793,1.9797,1.9793,1.97965,440400002.0
2007-05-11 02:32:00,1.9797,1.9797,1.9794,1.9794,657999996.0
2007-05-11 02:33:00,1.9794,1.9794,1.9794,1.9794,274099998.0
2007-05-11 02:34:00,1.9794,1.9794,1.9794,1.9794,129200000.0
2007-05-11 02:35:00,1.9794,1.9795,1.9791,1.9792,844700005.0
2007-05-11 02:36:00,1.9792,1.9795,1.97915,1.9793,442799988.0
2007-05-11 02:37:00,1.9793,1.9796,1.9793,1.9795,688000009.0
2007-05-11 02:38:00,1.9795,1.9795,1.9791,1.9791,541200005.0
2007-05-11 02:39:00,1.9791,1.9794,1.97905,1.9793,742300008.0
2007-05-11 02:40:00,1.9793,1.9793,1.9793,1.9793,487900009.0
2007-05-11 02:41:00,1.9794,1.9797,1.9794,1.9796,870500001.0
2007-05-11 02:42:00,1.9796,1.9796,1.9796,1.9796,279300000.0
2007-05-11 02:43:00,1.9796,1.9796,1.9793,1.9793,998999995.0
2007-05-11 02:44:00,1.9793,1.9793,1.9789,1.979,762500001.0
2007-05-11 02:45:00,1.979,1.9791,1.9787,1.9789,718100000.0
2007-05-11 02:46:00,1.97885,1.979,1.97885,1.979,936300004.0
2007-05-11 02:47:00,1.979,1.9792,1.9789,1.97915,685500001.0
2007-05-11 02:48:00,1.97915,1.9792,1.97905,1.9791,565099996.0
2007-05-11 02:49:00,1.9791,1.9793,1.9791,1.9793,683099999.0
2007-05-11 02:50:00,1.97925,1.9793,1.9792,1.9792,230100000.0
2007-05-11 02:51:00,1.9792,1.9792,1.979,1.97915,269100004.0
2007-05-11 02:52:00,1.9792,1.9792,1.9792,1.9792,150500001.0
2007-05-11 02:53:00,1.9792,1.9793,1.9792,1.9792,496800000.0
2007-05-11 02:54:00,1.9792,1.9792,1.9792,1.9792,102000000.0
2007-05-11 02:55:00,1.9792,1.9793,1.9792,1.9792,282800001.0
2007-05-11 02:56:00,1.9792,1.9793,1.9792,1.9793,313500000.0
2007-05-11 02:57:00,1.9793,1.9793,1.9793,1.9793,616999996.0
2007-05-11 02:58:00,1.9793,1.9793,1.9792,1.9792,375700000.0
2007-05-11 02:59:00,1.9792,1.9794,1.9792,1.9793,236700001.0
2007-05-11 03:00:00,1.9793,1.9793,1.9791,1.9793,178100001.0
2007-05-11 03:01:00,1.9793,1.9793,1.97865,1.9789,854699998.0
2007-05-11 03:02:00,1.9789,1.9792,1.9789,1.9791,1260000000.0
2007-05-11 03:03:00,1.9791,1.9793,1.97905,1.97905,828800001.0
2007-05-11 03:04:00,1.97905,1.9792,1.97905,1.9791,431000000.0
2007-05-11 03:05:00,1.9791,1.9793,1.97905,1.9791,1177500001.0
2007-05-11 03:06:00,1.9791,1.9791,1.9791,1.9791,324300000.0
2007-05-11 03:07:00,1.9791,1.9791,1.9791,1.9791,161399999.0
2007-05-11 03:08:00,1.9791,1.9792,1.9791,1.9792,459200001.0
2007-05-11 03:09:00,1.9792,1.9792,1.9791,1.9792,176000000.0
2007-05-11 03:10:00,1.9792,1.9793,1.97915,1.9793,27000000.0
2007-05-11 03:11:00,1.9793,1.9793,1.9793,1.9793,44300000.0
2007-05-11 03:12:00,1.9793,1.9794,1.9793,1.9794,275600000.0
2007-05-11 03:13:00,1.9794,1.9795,1.9793,1.9794,376900004.0
2007-05-11 03:14:00,1.9796,1.9797,1.9795,1.9796,1622200010.0
2007-05-11 03:15:00,1.9796,1.9799,1.9796,1.9797,614699997.0
2007-05-11 03:16:00,1.9797,1.9798,1.9797,1.9797,693199994.0
2007-05-11 03:17:00,1.9797,1.9799,1.9797,1.9798,147200002.0
2007-05-11 03:18:00,1.9799,1.9799,1.9796,1.9797,219599995.0
2007-05-11 03:19:00,1.9797,1.9797,1.9792,1.9792,1012300010.0
2007-05-11 03:20:00,1.9793,1.9794,1.97925,1.9793,618700004.0
2007-05-11 03:21:00,1.9793,1.9794,1.9793,1.9794,130800000.0
2007-05-11 03:22:00,1.9794,1.9795,1.9794,1.9795,132600000.0
2007-05-11 03:23:00,1.9795,1.9798,1.9794,1.97965,1016400001.0
2007-05-11 03:24:00,1.9797,1.9801,1.97965,1.98,1809000007.0
2007-05-11 03:25:00,1.98,1.9801,1.97995,1.9801,963800002.0
2007-05-11 03:26:00,1.9801,1.9801,1.97995,1.98,1037799993.0
2007-05-11 03:27:00,1.98,1.9801,1.9799,1.9799,1015800001.0
2007-05-11 03:28:00,1.9799,1.9802,1.9798,1.9799,1896400014.0
2007-05-11 03:29:00,1.9799,1.9799,1.9798,1.9798,28500000.0
2007-05-11 03:30:00,1.9798,1.9799,1.9797,1.9798,266599991.0
2007-05-11 03:31:00,1.9797,1.9799,1.9797,1.9798,558200004.0
2007-05-11 03:32:00,1.9799,1.9801,1.9798,1.98,415399993.0
2007-05-11 03:33:00,1.97995,1.98,1.9799,1.98,214900000.0
2007-05-11 03:34:00,1.9799,1.98,1.9799,1.98,238800000.0
2007-05-11 03:35:00,1.98,1.9802,1.98,1.98,233800000.0
2007-05-11 03:36:00,1.98,1.9802,1.98,1.9802,212399999.0
2007-05-11 03:37:00,1.9802,1.9802,1.9802,1.9802,185300000.0
2007-05-11 03:38:00,1.9802,1.9802,1.98,1.98,133000000.0
2007-05-11 03:39:00,1.98,1.98,1.97995,1.98,46100000.0
2007-05-11 03:40:00,1.98,1.98,1.9799,1.9799,641299995.0
2007-05-11 03:41:00,1.9799,1.9799,1.9799,1.9799,365200001.0
2007-05-11 03:42:00,1.9799,1.98,1.97985,1.98,267199999.0
2007-05-11 03:43:00,1.98,1.98,1.9799,1.9799,431200003.0
2007-05-11 03:44:00,1.9799,1.9801,1.9799,1.9801,356600000.0
2007-05-11 03:45:00,1.9801,1.9801,1.98,1.9801,35400000.0
2007-05-11 03:46:00,1.9801,1.9802,1.98,1.98,438499991.0
2007-05-11 03:47:00,1.98,1.9802,1.98,1.9802,488000005.0
2007-05-11 03:48:00,1.9802,1.98025,1.9802,1.9802,449000007.0
2007-05-11 03:49:00,1.98025,1.9803,1.9802,1.9803,572299999.0
2007-05-11 03:50:00,1.9803,1.9803,1.9802,1.9802,473000003.0
2007-05-11 03:51:00,1.9802,1.9803,1.98005,1.98015,193100001.0
2007-05-11 03:52:00,1.9801,1.9804,1.9801,1.9803,673700000.0
2007-05-11 03:53:00,1.9803,1.9804,1.98025,1.98035,532199998.0
2007-05-11 03:54:00,1.9804,1.98045,1.98035,1.98035,275100000.0
2007-05-11 03:55:00,1.9804,1.9807,1.9804,1.9807,296300000.0
2007-05-11 03:56:00,1.9806,1.9809,1.9806,1.9809,644000005.0
2007-05-11 03:57:00,1.9809,1.9809,1.9806,1.9806,655800004.0
2007-05-11 03:58:00,1.9807,1.9808,1.9806,1.9807,290400000.0
2007-05-11 03:59:00,1.98065,1.98075,1.9806,1.9806,268600001.0
2007-05-11 04:00:00,1.9806,1.98075,1.9806,1.98075,603400009.0
2007-05-11 04:01:00,1.98075,1.9808,1.9807,1.9807,128600001.0
2007-05-11 04:02:00,1.9808,1.9808,1.9808,1.9808,1500000.0
2007-05-11 04:03:00,1.9808,1.9808,1.9808,1.9808,2600000.0
2007-05-11 04:04:00,1.9808,1.9808,1.9806,1.9807,195200000.0
2007-05-11 04:05:00,1.9807,1.9808,1.9806,1.98065,208400000.0
2007-05-11 04:06:00,1.98065,1.98065,1.98065,1.98065,9600000.0
2007-05-11 04:07:00,1.98065,1.98075,1.9806,1.98075,403599996.0
2007-05-11 04:08:00,1.98075,1.98085,1.98065,1.98065,395900004.0
2007-05-11 04:09:00,1.98065,1.9809,1.98065,1.9809,865999997.0
2007-05-11 04:10:00,1.9809,1.9809,1.98065,1.9807,763900007.0
2007-05-11 04:11:00,1.9807,1.9807,1.9806,1.9806,1376900055.0
2007-05-11 04:12:00,1.9806,1.9807,1.9806,1.9806,1635600030.0
2007-05-11 04:13:00,1.9806,1.9807,1.9806,1.9807,494500013.0
2007-05-11 04:14:00,1.9807,1.9808,1.9807,1.9808,223099999.0
2007-05-11 04:15:00,1.9807,1.9808,1.98065,1.9807,437999999.0
2007-05-11 04:16:00,1.9807,1.9809,1.9807,1.9809,148000002.0
2007-05-11 04:17:00,1.9809,1.9809,1.9807,1.9808,246600003.0
2007-05-11 04:18:00,1.9809,1.9811,1.9808,1.9811,518000008.0
2007-05-11 04:19:00,1.9811,1.98125,1.9811,1.9812,1452500003.0
2007-05-11 04:20:00,1.9812,1.9813,1.98115,1.98115,1104400004.0
2007-05-11 04:21:00,1.98115,1.9813,1.98115,1.9812,962400013.0
2007-05-11 04:22:00,1.9812,1.9812,1.98065,1.98065,1085500004.0
2007-05-11 04:23:00,1.9808,1.9809,1.9806,1.98065,1099900008.0
2007-05-11 04:24:00,1.98065,1.9809,1.9804,1.9804,869200004.0
2007-05-11 04:25:00,1.9804,1.9805,1.98035,1.98035,554100002.0
2007-05-11 04:26:00,1.9804,1.9806,1.9804,1.9804,339400000.0
2007-05-11 04:27:00,1.9804,1.9805,1.98025,1.9805,729699997.0
2007-05-11 04:28:00,1.9805,1.9807,1.9805,1.9807,650600002.0
2007-05-11 04:29:00,1.9806,1.9807,1.9806,1.9806,917899993.0
2007-05-11 04:30:00,1.9807,1.9808,1.98055,1.9807,450999994.0
2007-05-11 04:31:00,1.9807,1.9808,1.9806,1.9807,553600004.0
2007-05-11 04:32:00,1.9807,1.9809,1.9806,1.9808,1452300019.0
2007-05-11 04:33:00,1.9809,1.9809,1.9808,1.9809,342499999.0
2007-05-11 04:34:00,1.9809,1.9809,1.9809,1.9809,256199992.0
2007-05-11 04:35:00,1.9809,1.9812,1.9809,1.9811,614499994.0
2007-05-11 04:36:00,1.9812,1.9813,1.9809,1.9809,388500001.0
2007-05-11 04:37:00,1.9811,1.9811,1.9807,1.9808,643300015.0
2007-05-11 04:38:00,1.9808,1.9808,1.9805,1.9807,304899999.0
2007-05-11 04:39:00,1.9807,1.9807,1.9805,1.9806,37300001.0
2007-05-11 04:40:00,1.9805,1.9807,1.9805,1.9807,134600000.0
2007-05-11 04:41:00,1.9807,1.9807,1.98055,1.9806,302999998.0
2007-05-11 04:42:00,1.9806,1.9806,1.9805,1.9806,262200010.0
2007-05-11 04:43:00,1.9806,1.9806,1.9806,1.9806,14600000.0
2007-05-11 04:44:00,1.9806,1.9806,1.9806,1.9806,93500000.0
2007-05-11 04:45:00,1.9806,1.9806,1.9806,1.9806,25000000.0
2007-05-11 04:46:00,1.9806,1.9806,1.9805,1.9806,19800000.0
2007-05-11 04:47:00,1.9806,1.9806,1.9805,1.9806,110900000.0
2007-05-11 04:48:00,1.9806,1.9806,1.9805,1.9806,121000000.0
2007-05-11 04:49:00,1.9806,1.9806,1.9806,1.9806,12200000.0
2007-05-11 04:50:00,1.9806,1.9806,1.9806,1.9806,45800000.0
2007-05-11 04:51:00,1.9806,1.9806,1.9806,1.9806,152799997.0
2007-05-11 04:52:00,1.9806,1.9808,1.9806,1.9807,363000009.0
2007-05-11 04:53:00,1.9807,1.9807,1.98065,1.9807,290599997.0
2007-05-11 04:54:00,1.9807,1.9807,1.9807,1.9807,440400002.0
2007-05-11 04:55:00,1.9807,1.9811,1.9807,1.9811,579200010.0
2007-05-11 04:56:00,1.9811,1.9812,1.9809,1.981,1323500001.0
2007-05-11 04:57:00,1.981,1.9812,1.981,1.981,99600000.0
2007-05-11 04:58:00,1.981,1.9812,1.98075,1.9808,1127699996.0
2007-05-11 04:59:00,1.9808,1.9809,1.9808,1.9809,545300003.0
2007-05-11 05:00:00,1.9809,1.9811,1.98085,1.9809,1113600004.0
2007-05-11 05:01:00,1.9809,1.9812,1.98085,1.98095,1055399999.0
2007-05-11 05:02:00,1.981,1.9811,1.98095,1.981,588999998.0
2007-05-11 05:03:00,1.981,1.9811,1.9808,1.9811,891500002.0
2007-05-11 05:04:00,1.9811,1.9811,1.981,1.9811,8500000.0
2007-05-11 05:05:00,1.9811,1.9811,1.9811,1.9811,200000.0
2007-05-11 05:06:00,1.9811,1.9811,1.9811,1.9811,400000.0
2007-05-11 05:07:00,1.9811,1.9811,1.9808,1.9809,498300006.0
2007-05-11 05:08:00,1.9809,1.981,1.98085,1.98085,334200003.0
2007-05-11 05:09:00,1.98059,1.98082,1.98059,1.98078,88000000.0
2007-05-11 05:10:00,1.9811,1.9811,1.9811,1.9811,2700000.0
2007-05-11 05:11:00,1.9811,1.9811,1.981,1.9811,52000000.0
2007-05-11 05:12:00,1.981,1.9811,1.9809,1.981,357500005.0
2007-05-11 05:13:00,1.981,1.981,1.9808,1.9809,510400003.0
2007-05-11 05:14:00,1.9808,1.9808,1.9807,1.9807,735399992.0
2007-05-11 05:15:00,1.9808,1.9808,1.9808,1.9808,60300000.0
2007-05-11 05:16:00,1.9808,1.981,1.9808,1.9808,92200000.0
2007-05-11 05:17:00,1.9808,1.9808,1.9806,1.9807,596200001.0
2007-05-11 05:18:00,1.9807,1.9809,1.9807,1.9809,178700000.0
2007-05-11 05:19:00,1.98057,1.98057,1.98024,1.9803,288199998.0
2007-05-11 05:20:00,1.981,1.981,1.9807,1.9809,99100000.0
2007-05-11 05:21:00,1.9808,1.9808,1.9807,1.9807,517200000.0
2007-05-11 05:22:00,1.9807,1.9809,1.9807,1.9809,150900001.0
2007-05-11 05:23:00,1.9807,1.9808,1.9806,1.9806,548800004.0
2007-05-11 05:24:00,1.9806,1.9807,1.9806,1.9806,312400003.0
2007-05-11 05:25:00,1.9807,1.9808,1.9805,1.9807,446800005.0
2007-05-11 05:26:00,1.9807,1.9807,1.9805,1.9807,32700001.0
2007-05-11 05:27:00,1.9805,1.9807,1.9804,1.9805,1114899985.0
2007-05-11 05:28:00,1.9805,1.9807,1.9805,1.9806,347099990.0
2007-05-11 05:29:00,1.9806,1.9807,1.9806,1.9807,738299998.0
2007-05-11 05:30:00,1.9807,1.9807,1.9807,1.9807,248400000.0
2007-05-11 05:31:00,1.9807,1.9808,1.9806,1.9808,736600009.0
2007-05-11 05:32:00,1.9808,1.9808,1.9807,1.9808,358700000.0
2007-05-11 05:33:00,1.9808,1.9808,1.9807,1.9807,369999989.0
2007-05-11 05:34:00,1.9808,1.9809,1.9807,1.9808,195200000.0
2007-05-11 05:35:00,1.9808,1.9809,1.9807,1.9809,35499999.0
2007-05-11 05:36:00,1.9809,1.981,1.9809,1.9809,4900000.0
2007-05-11 05:37:00,1.9808,1.981,1.9807,1.9809,238500002.0
2007-05-11 05:38:00,1.9808,1.9809,1.9807,1.9809,48000001.0
2007-05-11 05:39:00,1.9809,1.981,1.9809,1.981,8100000.0
2007-05-11 05:40:00,1.981,1.981,1.9808,1.9809,39800000.0
2007-05-11 05:41:00,1.9809,1.981,1.9808,1.9808,95100000.0
2007-05-11 05:42:00,1.9808,1.981,1.9807,1.9807,237399998.0
2007-05-11 05:43:00,1.9806,1.9807,1.9806,1.9807,532600005.0
2007-05-11 05:44:00,1.9806,1.9808,1.9806,1.9808,298899999.0
2007-05-11 05:45:00,1.9808,1.981,1.9808,1.9808,72100000.0
2007-05-11 05:46:00,1.9808,1.9809,1.9808,1.9808,38200000.0
2007-05-11 05:47:00,1.9809,1.981,1.9808,1.9809,11300000.0
2007-05-11 05:48:00,1.9809,1.981,1.9809,1.981,17300000.0
2007-05-11 05:49:00,1.9808,1.981,1.9808,1.981,56300000.0
2007-05-11 05:50:00,1.9809,1.9809,1.9808,1.9808,150300002.0
2007-05-11 05:51:00,1.9808,1.981,1.9808,1.981,81500000.0
2007-05-11 05:52:00,1.981,1.981,1.9808,1.9808,344399999.0
2007-05-11 05:53:00,1.9808,1.9808,1.9807,1.9808,269599993.0
2007-05-11 05:54:00,1.9808,1.9808,1.9808,1.9808,186800000.0
2007-05-11 05:55:00,1.9809,1.9809,1.9807,1.9807,488199999.0
2007-05-11 05:56:00,1.9807,1.9808,1.9807,1.9807,254200000.0
2007-05-11 05:57:00,1.9807,1.9808,1.9807,1.9808,187500000.0
2007-05-11 05:58:00,1.9808,1.9809,1.9808,1.9808,32200000.0
2007-05-11 05:59:00,1.9809,1.9809,1.9808,1.9809,9700000.0
2007-05-11 06:00:00,1.9809,1.9809,1.9807,1.9807,238600000.0
2007-05-11 06:01:00,1.9809,1.9809,1.9807,1.9807,151199998.0
2007-05-11 06:02:00,1.9809,1.981,1.9808,1.9808,50500000.0
2007-05-11 06:03:00,1.9809,1.9809,1.9809,1.9809,2000000.0
2007-05-11 06:04:00,1.9809,1.9809,1.9807,1.9808,42200001.0
2007-05-11 06:05:00,1.9808,1.9809,1.9806,1.9809,592200013.0
2007-05-11 06:06:00,1.9809,1.9809,1.9807,1.9808,23899999.0
2007-05-11 06:07:00,1.9809,1.9809,1.9809,1.9809,4600000.0
2007-05-11 06:08:00,1.9809,1.9809,1.9809,1.9809,7400000.0
2007-05-11 06:09:00,1.98085,1.981,1.9807,1.9809,95099997.0
2007-05-11 06:10:00,1.9809,1.981,1.98085,1.9809,10100000.0
2007-05-11 06:11:00,1.9809,1.981,1.98065,1.9807,530799999.0
2007-05-11 06:12:00,1.98075,1.981,1.9807,1.981,53800000.0
2007-05-11 06:13:00,1.981,1.981,1.9808,1.981,471400003.0
2007-05-11 06:14:00,1.981,1.9811,1.9809,1.9809,707400003.0
2007-05-11 06:15:00,1.9809,1.981,1.9809,1.981,834800006.0
2007-05-11 06:16:00,1.9811,1.9811,1.9809,1.9811,84400001.0
2007-05-11 06:17:00,1.981,1.9811,1.9808,1.981,596899998.0
2007-05-11 06:18:00,1.981,1.981,1.98055,1.9806,1296200004.0
2007-05-11 06:19:00,1.9806,1.9808,1.9804,1.9806,1320799996.0
2007-05-11 06:20:00,1.9806,1.9807,1.9804,1.98045,282799998.0
2007-05-11 06:21:00,1.9806,1.9807,1.9805,1.9807,483199993.0
2007-05-11 06:22:00,1.9807,1.9808,1.9806,1.9806,287900000.0
2007-05-11 06:23:00,1.9806,1.9808,1.9806,1.9806,175900000.0
2007-05-11 06:24:00,1.9806,1.9807,1.9806,1.9807,340399989.0
2007-05-11 06:25:00,1.9807,1.9807,1.98055,1.9806,490999994.0
2007-05-11 06:26:00,1.9806,1.9807,1.9803,1.9803,340999999.0
2007-05-11 06:27:00,1.9804,1.98045,1.9803,1.9803,584200000.0
2007-05-11 06:28:00,1.9803,1.9803,1.97995,1.98,477299998.0
2007-05-11 06:29:00,1.97995,1.9802,1.97995,1.9801,328199998.0
2007-05-11 06:30:00,1.9801,1.9802,1.97995,1.98,517599999.0
2007-05-11 06:31:00,1.98,1.9802,1.98,1.9802,246200001.0
2007-05-11 06:32:00,1.9802,1.9805,1.9802,1.9803,591599997.0
2007-05-11 06:33:00,1.9803,1.9806,1.9803,1.9805,953500002.0
2007-05-11 06:34:00,1.9805,1.9807,1.9805,1.98055,358900001.0
2007-05-11 06:35:00,1.9806,1.9806,1.98035,1.9806,300200003.0
2007-05-11 06:36:00,1.9806,1.9806,1.9806,1.9806,5800000.0
2007-05-11 06:37:00,1.9806,1.9806,1.9806,1.9806,1600000.0
2007-05-11 06:38:00,1.9806,1.9806,1.9806,1.9806,13300000.0
2007-05-11 06:39:00,1.9806,1.9806,1.9804,1.9805,385400005.0
2007-05-11 06:40:00,1.9805,1.9805,1.98045,1.9805,140900006.0
2007-05-11 06:41:00,1.9805,1.9805,1.9805,1.9805,128399997.0
2007-05-11 06:42:00,1.9805,1.9805,1.9805,1.9805,68799999.0
2007-05-11 06:43:00,1.9805,1.9805,1.98045,1.98045,299600000.0
2007-05-11 06:44:00,1.9805,1.9805,1.9804,1.9805,78800001.0
2007-05-11 06:45:00,1.9805,1.9805,1.9804,1.9804,106000001.0
2007-05-11 06:46:00,1.9805,1.9805,1.9802,1.9803,236199999.0
2007-05-11 06:47:00,1.9803,1.9804,1.9803,1.9803,504599994.0
2007-05-11 06:48:00,1.9803,1.9803,1.9803,1.9803,15600000.0
2007-05-11 06:49:00,1.9803,1.9803,1.9803,1.9803,36800000.0
2007-05-11 06:50:00,1.9803,1.9805,1.9802,1.9805,304500000.0
2007-05-11 06:51:00,1.9803,1.9805,1.9803,1.9803,14000000.0
2007-05-11 06:52:00,1.9805,1.9805,1.9803,1.9805,155200001.0
2007-05-11 06:53:00,1.9805,1.9805,1.9802,1.9803,459099995.0
2007-05-11 06:54:00,1.9803,1.9805,1.9803,1.9805,249199999.0
2007-05-11 06:55:00,1.9805,1.9805,1.9804,1.9804,49000000.0
2007-05-11 06:56:00,1.9805,1.9805,1.9804,1.9805,32100000.0
2007-05-11 06:57:00,1.9805,1.9806,1.9803,1.9805,237800003.0
2007-05-11 06:58:00,1.9806,1.9806,1.9804,1.9804,272300005.0
2007-05-11 06:59:00,1.9805,1.9805,1.9804,1.9805,20500000.0
2007-05-11 07:00:00,1.9805,1.9805,1.9803,1.9803,388200007.0
2007-05-11 07:01:00,1.9805,1.9805,1.9803,1.9803,565600004.0
2007-05-11 07:02:00,1.9803,1.9803,1.9803,1.9803,71800003.0
2007-05-11 07:03:00,1.9803,1.9804,1.98025,1.9804,536900011.0
2007-05-11 07:04:00,1.98035,1.9805,1.98015,1.98015,641599995.0
2007-05-11 07:05:00,1.9802,1.9804,1.98005,1.9801,1234299996.0
2007-05-11 07:06:00,1.9801,1.9802,1.97995,1.9801,658499990.0
2007-05-11 07:07:00,1.97994,1.98003,1.97976,1.98001,892699997.0
2007-05-11 07:08:00,1.9801,1.9802,1.9801,1.9802,8600000.0
2007-05-11 07:09:00,1.9802,1.9802,1.9802,1.9802,2500000.0
2007-05-11 07:10:00,1.9802,1.9802,1.98005,1.9801,73600000.0
2007-05-11 07:11:00,1.9801,1.9802,1.9801,1.9801,552500000.0
2007-05-11 07:12:00,1.9801,1.9802,1.9801,1.9801,97700000.0
2007-05-11 07:13:00,1.9802,1.9802,1.98005,1.9801,223500004.0
2007-05-11 07:14:00,1.9801,1.9802,1.9801,1.9801,24800000.0
2007-05-11 07:15:00,1.9801,1.9801,1.98005,1.9801,614900002.0
2007-05-11 07:16:00,1.9801,1.9801,1.9801,1.9801,329599994.0
2007-05-11 07:17:00,1.9801,1.9802,1.9801,1.9801,294699998.0
2007-05-11 07:18:00,1.9801,1.9802,1.98005,1.9801,32400000.0
2007-05-11 07:19:00,1.9802,1.9802,1.9802,1.9802,700000.0
2007-05-11 07:20:00,1.9802,1.9802,1.98,1.98,71700000.0
2007-05-11 07:21:00,1.98,1.98,1.97995,1.98,279100000.0
2007-05-11 07:22:00,1.98,1.9801,1.98,1.9801,17000000.0
2007-05-11 07:23:00,1.9801,1.9802,1.98,1.9802,36700000.0
2007-05-11 07:24:00,1.9802,1.9802,1.98,1.98005,69800000.0
2007-05-11 07:25:00,1.98005,1.9802,1.97995,1.9801,135500001.0
2007-05-11 07:26:00,1.9801,1.9802,1.9801,1.9801,7300000.0
2007-05-11 07:27:00,1.9801,1.9802,1.98,1.98,276499998.0
2007-05-11 07:28:00,1.98,1.9802,1.98,1.9802,275699993.0
2007-05-11 07:29:00,1.9802,1.9802,1.98,1.9801,78099999.0
2007-05-11 07:30:00,1.9802,1.9802,1.9801,1.9801,55500000.0
2007-05-11 07:31:00,1.9801,1.9802,1.98,1.9802,39400000.0
2007-05-11 07:32:00,1.98,1.9802,1.98,1.98,297600001.0
2007-05-11 07:33:00,1.98,1.9801,1.98,1.98,80700000.0
2007-05-11 07:34:00,1.98,1.9802,1.97985,1.9799,222100007.0
2007-05-11 07:35:00,1.9799,1.98,1.9799,1.9799,190800005.0
2007-05-11 07:36:00,1.9799,1.98,1.9799,1.98,392000002.0
2007-05-11 07:37:00,1.98,1.98,1.97985,1.97995,212200000.0
2007-05-11 07:38:00,1.9799,1.9799,1.97985,1.9799,186700000.0
2007-05-11 07:39:00,1.9799,1.98,1.9799,1.9799,192800000.0
2007-05-11 07:40:00,1.9799,1.9799,1.9798,1.9798,489700010.0
2007-05-11 07:41:00,1.9798,1.9799,1.9798,1.9798,141200000.0
2007-05-11 07:42:00,1.9798,1.9798,1.9798,1.9798,85800000.0
2007-05-11 07:43:00,1.9798,1.9798,1.97965,1.9797,649599995.0
2007-05-11 07:44:00,1.9797,1.9798,1.97965,1.97965,298299998.0
2007-05-11 07:45:00,1.9797,1.9799,1.97965,1.9797,595100004.0
2007-05-11 07:46:00,1.9798,1.9798,1.9798,1.9798,48000000.0
2007-05-11 07:47:00,1.97975,1.97975,1.9796,1.9796,469300011.0
2007-05-11 07:48:00,1.9797,1.9798,1.9797,1.9797,212800001.0
2007-05-11 07:49:00,1.9797,1.9798,1.97965,1.97975,522800000.0
2007-05-11 07:50:00,1.97975,1.9799,1.9797,1.9798,407600004.0
2007-05-11 07:51:00,1.97985,1.98,1.9798,1.97995,210700000.0
2007-05-11 07:52:00,1.9799,1.9802,1.9799,1.98,1139899996.0
2007-05-11 07:53:00,1.9801,1.9804,1.98005,1.9801,1123500009.0
2007-05-11 07:54:00,1.9802,1.9803,1.9798,1.9799,1155100004.0
2007-05-11 07:55:00,1.9799,1.98,1.9798,1.98,117600000.0
2007-05-11 07:56:00,1.98,1.98,1.9796,1.9796,300799998.0
2007-05-11 07:57:00,1.9796,1.9797,1.97945,1.9795,776099998.0
2007-05-11 07:58:00,1.9795,1.9797,1.97945,1.9795,322200006.0
2007-05-11 07:59:00,1.9795,1.9797,1.9795,1.9796,589600000.0
2007-05-11 08:00:00,1.9796,1.9796,1.9795,1.97955,816300008.0
2007-05-11 08:01:00,1.97955,1.9796,1.97945,1.9795,94299998.0
2007-05-11 08:02:00,1.9795,1.9795,1.97885,1.979,1164399994.0
2007-05-11 08:03:00,1.979,1.97915,1.979,1.9791,107799998.0
2007-05-11 08:04:00,1.9791,1.97945,1.97905,1.97935,652000003.0
2007-05-11 08:05:00,1.9794,1.9796,1.97935,1.97955,543800002.0
2007-05-11 08:06:00,1.97955,1.97965,1.9795,1.9796,1153799998.0
2007-05-11 08:07:00,1.97965,1.9798,1.97965,1.97975,551400000.0
2007-05-11 08:08:00,1.97975,1.98005,1.9796,1.98,1642900003.0
2007-05-11 08:09:00,1.98,1.98005,1.97995,1.98,817599995.0
2007-05-11 08:10:00,1.98,1.98,1.9799,1.9799,659599988.0
2007-05-11 08:11:00,1.9799,1.98,1.9796,1.9796,571199999.0
2007-05-11 08:12:00,1.9796,1.9799,1.97945,1.97945,851700001.0
2007-05-11 08:13:00,1.9795,1.9798,1.97945,1.9797,1000300000.0
2007-05-11 08:14:00,1.9797,1.98005,1.9796,1.97975,1795899999.0
2007-05-11 08:15:00,1.9797,1.97975,1.97945,1.9796,710099994.0
2007-05-11 08:16:00,1.9797,1.9797,1.97955,1.9796,42900000.0
2007-05-11 08:17:00,1.9796,1.9797,1.9791,1.9792,358099997.0
2007-05-11 08:18:00,1.979,1.9791,1.9785,1.9785,1378099984.0
2007-05-11 08:19:00,1.9786,1.9788,1.9785,1.9786,1378099984.0
2007-05-11 08:20:00,1.9786,1.9788,1.9786,1.9788,909199998.0
2007-05-11 08:21:00,1.9787,1.979,1.97865,1.9788,890999996.0
2007-05-11 08:22:00,1.97875,1.9791,1.97875,1.9791,1030099987.0
2007-05-11 08:23:00,1.9791,1.9793,1.97905,1.9792,1171400007.0
2007-05-11 08:24:00,1.9792,1.9795,1.9791,1.9792,1544900004.0
2007-05-11 08:25:00,1.9792,1.9792,1.9788,1.9789,1385100003.0
2007-05-11 08:26:00,1.9789,1.97905,1.9788,1.979,1013200002.0
2007-05-11 08:27:00,1.97905,1.9792,1.9788,1.9788,1238100002.0
2007-05-11 08:28:00,1.9789,1.979,1.9788,1.9788,1281800009.0
2007-05-11 08:29:00,1.9788,1.9791,1.97875,1.9791,276099999.0
2007-05-11 08:30:00,1.9791,1.9792,1.9786,1.9786,1149099997.0
2007-05-11 08:31:00,1.9786,1.9787,1.97815,1.9782,1209500002.0
2007-05-11 08:32:00,1.9783,1.9786,1.9781,1.9785,1038099990.0
2007-05-11 08:33:00,1.9785,1.9787,1.9785,1.9787,282999996.0
2007-05-11 08:34:00,1.9787,1.9788,1.97855,1.9787,814499992.0
2007-05-11 08:35:00,1.9787,1.9788,1.9786,1.9788,692899998.0
2007-05-11 08:36:00,1.9788,1.9788,1.9786,1.9786,796300002.0
2007-05-11 08:37:00,1.9786,1.9788,1.9786,1.97865,510500004.0
2007-05-11 08:38:00,1.9785,1.9786,1.9782,1.9785,937899998.0
2007-05-11 08:39:00,1.9784,1.9784,1.9781,1.9783,937899998.0
2007-05-11 08:40:00,1.9782,1.9782,1.978,1.978,358600000.0
2007-05-11 08:41:00,1.978,1.9783,1.978,1.9781,866700000.0
2007-05-11 08:42:00,1.9781,1.9783,1.978,1.9781,1095299997.0
2007-05-11 08:43:00,1.9781,1.9782,1.97795,1.9781,519699998.0
2007-05-11 08:44:00,1.978,1.9782,1.97755,1.97765,1353799989.0
2007-05-11 08:45:00,1.9777,1.9778,1.977,1.9771,1055100011.0
2007-05-11 08:46:00,1.977,1.9773,1.977,1.9773,1055100011.0
2007-05-11 08:47:00,1.97735,1.9775,1.9773,1.97745,1055100011.0
2007-05-11 08:48:00,1.9775,1.9776,1.9775,1.9776,227899999.0
2007-05-11 08:49:00,1.9776,1.9777,1.9774,1.9776,1089100010.0
2007-05-11 08:50:00,1.9776,1.9777,1.97725,1.9773,616899990.0
2007-05-11 08:51:00,1.9774,1.9775,1.9773,1.9774,643299998.0
2007-05-11 08:52:00,1.97735,1.9777,1.97735,1.9776,855999997.0
2007-05-11 08:53:00,1.9776,1.9776,1.9775,1.9775,300000000.0
2007-05-11 08:54:00,1.9775,1.9776,1.9775,1.9776,159100000.0
2007-05-11 08:55:00,1.9776,1.9778,1.9776,1.9777,571499996.0
2007-05-11 08:56:00,1.9778,1.9779,1.9778,1.9779,953399999.0
2007-05-11 08:57:00,1.9779,1.978,1.9779,1.978,931599992.0
2007-05-11 08:58:00,1.978,1.9783,1.978,1.9782,1288799989.0
2007-05-11 08:59:00,1.9782,1.9783,1.97805,1.9782,2140599998.0
2007-05-11 09:00:00,1.9781,1.9783,1.97805,1.9782,1526600002.0
2007-05-11 09:01:00,1.97815,1.9783,1.97765,1.97765,1594699998.0
2007-05-11 09:02:00,1.97765,1.9777,1.97745,1.97745,1367100008.0
2007-05-11 09:03:00,1.9775,1.9777,1.97735,1.9774,618600000.0
2007-05-11 09:04:00,1.9774,1.9777,1.9774,1.9776,821399997.0
2007-05-11 09:05:00,1.9776,1.9778,1.9776,1.9777,1802799990.0
2007-05-11 09:06:00,1.9777,1.978,1.9775,1.9778,1235699988.0
2007-05-11 09:07:00,1.9778,1.97795,1.9776,1.9778,1782999993.0
2007-05-11 09:08:00,1.9777,1.9779,1.9777,1.9779,1210600003.0
2007-05-11 09:09:00,1.9779,1.9781,1.9779,1.9779,433899997.0
2007-05-11 09:10:00,1.978,1.9784,1.9777,1.9779,1274899991.0
2007-05-11 09:11:00,1.978,1.978,1.9778,1.9779,1274899991.0
2007-05-11 09:12:00,1.9779,1.9779,1.9775,1.9775,1101499999.0
2007-05-11 09:13:00,1.9775,1.9777,1.97745,1.97755,1421300003.0
2007-05-11 09:14:00,1.97755,1.9778,1.97755,1.9777,1209800003.0
2007-05-11 09:15:00,1.9777,1.9778,1.97765,1.9778,531300005.0
2007-05-11 09:16:00,1.9778,1.9779,1.9777,1.9778,2073300017.0
2007-05-11 09:17:00,1.9778,1.978,1.97765,1.97785,2073300017.0
2007-05-11 09:18:00,1.97785,1.978,1.97765,1.97775,1332499995.0
2007-05-11 09:19:00,1.9779,1.9782,1.9778,1.978,946699999.0
2007-05-11 09:20:00,1.9778,1.9779,1.9772,1.9773,946699999.0
2007-05-11 09:21:00,1.9773,1.9773,1.97715,1.9773,946699999.0
2007-05-11 09:22:00,1.9773,1.9774,1.9772,1.9774,1401499997.0
2007-05-11 09:23:00,1.9774,1.9777,1.97735,1.9775,847499990.0
2007-05-11 09:24:00,1.9775,1.9775,1.97705,1.9772,1839599995.0
2007-05-11 09:25:00,1.9772,1.9775,1.9771,1.9775,1767149989.0
2007-05-11 09:26:00,1.9774,1.9775,1.9771,1.9772,1758200002.0
2007-05-11 09:27:00,1.9771,1.9772,1.9763,1.9763,1758200002.0
2007-05-11 09:28:00,1.9764,1.9765,1.9762,1.9764,1758200002.0
2007-05-11 09:29:00,1.9764,1.9765,1.9762,1.9764,1758200002.0
2007-05-11 09:30:00,1.9765,1.9766,1.97635,1.9765,1215500000.0
2007-05-11 09:31:00,1.9765,1.9766,1.97625,1.97635,1214799997.0
2007-05-11 09:32:00,1.9764,1.9764,1.9762,1.97635,795800001.0
2007-05-11 09:33:00,1.9762,1.9765,1.9762,1.9764,1437699987.0
2007-05-11 09:34:00,1.9764,1.9764,1.97615,1.97615,1502000000.0
2007-05-11 09:35:00,1.9762,1.9764,1.9762,1.97625,644800009.0
2007-05-11 09:36:00,1.9763,1.9764,1.97625,1.97635,1610399995.0
2007-05-11 09:37:00,1.9763,1.9765,1.97625,1.9764,2006600015.0
2007-05-11 09:38:00,1.97635,1.9767,1.97635,1.97655,1701499993.0
2007-05-11 09:39:00,1.97655,1.9769,1.97655,1.9768,1845099999.0
2007-05-11 09:40:00,1.97675,1.977,1.97675,1.9769,2118999993.0
2007-05-11 09:41:00,1.9768,1.9769,1.9767,1.9767,1972700001.0
2007-05-11 09:42:00,1.9766,1.9768,1.9766,1.9768,2060900009.0
2007-05-11 09:43:00,1.9769,1.9769,1.9767,1.9767,2060900009.0
2007-05-11 09:44:00,1.9766,1.977,1.9766,1.977,2060900009.0
2007-05-11 09:45:00,1.9771,1.9774,1.977,1.9774,2060900009.0
2007-05-11 09:46:00,1.9772,1.9772,1.9769,1.9769,2060900009.0
2007-05-11 09:47:00,1.9769,1.9771,1.9769,1.9771,808100003.0
2007-05-11 09:48:00,1.9771,1.9776,1.977,1.9776,1709599991.0
2007-05-11 09:49:00,1.9776,1.9779,1.97755,1.9778,1709599991.0
2007-05-11 09:50:00,1.9776,1.9777,1.9773,1.9774,1499300003.0
2007-05-11 09:51:00,1.9774,1.9775,1.9773,1.9774,1499300003.0
2007-05-11 09:52:00,1.9774,1.9778,1.9771,1.9776,1433300002.0
2007-05-11 09:53:00,1.9776,1.9779,1.9776,1.9776,1433300002.0
2007-05-11 09:54:00,1.9776,1.9776,1.97725,1.9773,2011600013.0
2007-05-11 09:55:00,1.9773,1.97735,1.9768,1.9768,1047400005.0
2007-05-11 09:56:00,1.9768,1.9772,1.9768,1.9772,1216600000.0
2007-05-11 09:57:00,1.9772,1.9772,1.977,1.9772,765099997.0
2007-05-11 09:58:00,1.9772,1.97725,1.97705,1.9771,875199996.0
2007-05-11 09:59:00,1.9771,1.9773,1.9771,1.9772,1336000001.0
2007-05-11 10:00:00,1.97725,1.9775,1.9772,1.9774,1336000001.0
2007-05-11 10:02:00,1.9773,1.97775,1.9773,1.97765,1031000000.0
2007-05-11 10:03:00,1.97765,1.9777,1.97735,1.9774,1907500000.0
2007-05-11 10:04:00,1.9774,1.9778,1.97735,1.9775,1009500005.0
2007-05-11 10:05:00,1.9775,1.9776,1.97745,1.9775,1088600001.0
2007-05-11 10:06:00,1.9775,1.9777,1.97745,1.9775,463099999.0
2007-05-11 10:07:00,1.97745,1.9775,1.97735,1.9775,737599999.0
2007-05-11 10:08:00,1.9775,1.9775,1.9774,1.9775,344900000.0
2007-05-11 10:09:00,1.97745,1.9775,1.9774,1.9774,889200007.0
2007-05-11 10:10:00,1.9774,1.9775,1.9773,1.9775,877299996.0
2007-05-11 10:11:00,1.9775,1.9776,1.97725,1.97725,1228500005.0
2007-05-11 10:12:00,1.9773,1.9774,1.9773,1.97735,1038300003.0
2007-05-11 10:13:00,1.9773,1.9774,1.9772,1.9772,692800002.0
2007-05-11 10:14:00,1.9772,1.9775,1.9772,1.9773,1009200015.0
2007-05-11 10:15:00,1.9773,1.9776,1.97725,1.9775,1710200015.0
2007-05-11 10:16:00,1.9775,1.9775,1.9773,1.97745,1060799999.0
2007-05-11 10:17:00,1.9775,1.9776,1.97745,1.9775,792399999.0
2007-05-11 10:18:00,1.9775,1.9775,1.97745,1.97745,455500000.0
2007-05-11 10:19:00,1.97745,1.9775,1.9773,1.9774,1588100004.0
2007-05-11 10:20:00,1.9774,1.9776,1.97735,1.9774,581399994.0
2007-05-11 10:21:00,1.9774,1.9774,1.97725,1.9773,606600002.0
2007-05-11 10:22:00,1.9773,1.9778,1.9773,1.9776,1772900004.0
2007-05-11 10:23:00,1.9779,1.9783,1.9779,1.9781,933800003.0
2007-05-11 10:24:00,1.978,1.9781,1.9779,1.978,933800003.0
2007-05-11 10:25:00,1.97795,1.9781,1.97785,1.9781,933800003.0
2007-05-11 10:26:00,1.978,1.9782,1.97795,1.9782,683800000.0
2007-05-11 10:27:00,1.97815,1.9786,1.97815,1.9786,1578000003.0
2007-05-11 10:28:00,1.9786,1.9793,1.9786,1.979,1770299999.0
2007-05-11 10:29:00,1.9789,1.9791,1.97865,1.9788,1770299999.0
2007-05-11 10:30:00,1.9788,1.9789,1.9787,1.9788,1421400000.0
2007-05-11 10:31:00,1.9787,1.9788,1.9786,1.9788,1152100000.0
2007-05-11 10:32:00,1.9787,1.9788,1.9785,1.9787,1152100000.0
2007-05-11 10:33:00,1.9788,1.9789,1.9786,1.9786,1152100000.0
2007-05-11 10:34:00,1.9786,1.9794,1.97855,1.9794,1152100000.0
2007-05-11 10:35:00,1.9795,1.9804,1.9794,1.9803,1972800005.0
2007-05-11 10:36:00,1.9804,1.9804,1.9797,1.9797,1972800005.0
2007-05-11 10:37:00,1.9798,1.9798,1.9794,1.9797,1972800005.0
2007-05-11 10:38:00,1.9796,1.9796,1.979,1.9794,1972800005.0
2007-05-11 10:39:00,1.9794,1.9795,1.9793,1.9795,1972800005.0
2007-05-11 10:40:00,1.9794,1.9794,1.9791,1.9791,401499998.0
2007-05-11 10:41:00,1.97905,1.9791,1.979,1.9791,401499998.0
2007-05-11 10:42:00,1.97905,1.9792,1.97895,1.9792,859200003.0
2007-05-11 10:43:00,1.9791,1.9792,1.97905,1.97905,553400003.0
2007-05-11 10:44:00,1.97905,1.9793,1.97905,1.97915,983100004.0
2007-05-11 10:45:00,1.97915,1.9792,1.97905,1.9791,1545900010.0
2007-05-11 10:46:00,1.9791,1.9792,1.9791,1.9791,796500001.0
2007-05-11 10:47:00,1.9791,1.9791,1.97875,1.979,1376200007.0
2007-05-11 10:48:00,1.9791,1.9791,1.97895,1.979,281900002.0
2007-05-11 10:49:00,1.979,1.979,1.97885,1.9789,532099999.0
2007-05-11 10:50:00,1.9789,1.9789,1.97875,1.9788,222200000.0
2007-05-11 10:51:00,1.9788,1.9789,1.97875,1.97875,735399990.0
2007-05-11 10:52:00,1.9789,1.9789,1.9788,1.9788,177200000.0
2007-05-11 10:53:00,1.9788,1.9789,1.97865,1.97865,1042599995.0
2007-05-11 10:54:00,1.9787,1.9787,1.978,1.978,1946999989.0
2007-05-11 10:55:00,1.978,1.9783,1.978,1.9782,1079500002.0
2007-05-11 10:56:00,1.9782,1.9783,1.9781,1.9781,1060299998.0
2007-05-11 10:57:00,1.9781,1.97845,1.9781,1.9784,1835999998.0
2007-05-11 10:58:00,1.9784,1.9785,1.9784,1.9785,614699999.0
2007-05-11 10:59:00,1.9786,1.9786,1.97825,1.97825,1016200003.0
2007-05-11 11:00:00,1.9783,1.9784,1.97825,1.9783,753299997.0
2007-05-11 11:01:00,1.9783,1.9785,1.9783,1.9784,1669599995.0
2007-05-11 11:02:00,1.9784,1.9784,1.9781,1.9784,1797200010.0
2007-05-11 11:03:00,1.97835,1.9785,1.97835,1.9785,918100010.0
2007-05-11 11:04:00,1.9785,1.9785,1.97825,1.9783,1213999999.0
2007-05-11 11:05:00,1.9784,1.9785,1.9783,1.97835,1071099980.0
2007-05-11 11:06:00,1.9784,1.9784,1.97835,1.9784,744299995.0
2007-05-11 11:07:00,1.9784,1.9785,1.97835,1.9785,1469300001.0
2007-05-11 11:08:00,1.9785,1.9785,1.9783,1.9784,791600008.0
2007-05-11 11:09:00,1.9784,1.9785,1.9783,1.9785,1470500001.0
2007-05-11 11:10:00,1.9785,1.9785,1.97835,1.97835,1533899995.0
2007-05-11 11:11:00,1.9784,1.9786,1.9784,1.9784,379700000.0
2007-05-11 11:12:00,1.9784,1.9784,1.978,1.97805,1703299998.0
2007-05-11 11:13:00,1.978,1.9782,1.97785,1.97815,1548500010.0
2007-05-11 11:14:00,1.97815,1.9782,1.9779,1.97795,644899995.0
2007-05-11 11:15:00,1.97795,1.978,1.97725,1.9774,1801999993.0
2007-05-11 11:16:00,1.9773,1.9779,1.9773,1.9779,642600000.0
2007-05-11 11:17:00,1.9779,1.978,1.9778,1.978,642600000.0
2007-05-11 11:18:00,1.978,1.978,1.97785,1.97795,1080999997.0
2007-05-11 11:19:00,1.978,1.9784,1.978,1.9782,1619100010.0
2007-05-11 11:20:00,1.9782,1.9782,1.9778,1.9779,1619100010.0
2007-05-11 11:21:00,1.97785,1.9782,1.9778,1.978,376300002.0
2007-05-11 11:22:00,1.978,1.9783,1.97795,1.9783,662399998.0
2007-05-11 11:23:00,1.9783,1.9784,1.97805,1.9781,1058299998.0
2007-05-11 11:24:00,1.9781,1.9784,1.9781,1.9783,1746200008.0
2007-05-11 11:25:00,1.9783,1.9784,1.9781,1.9781,1200500001.0
2007-05-11 11:26:00,1.9781,1.9782,1.9781,1.9782,1302199990.0
2007-05-11 11:27:00,1.9782,1.9785,1.9782,1.9785,1791999999.0
2007-05-11 11:28:00,1.9785,1.9785,1.9783,1.97845,1910999997.0
2007-05-11 11:29:00,1.97845,1.9788,1.97845,1.9787,825399999.0
2007-05-11 11:30:00,1.9787,1.9788,1.9786,1.9786,1136400002.0
2007-05-11 11:31:00,1.9786,1.9786,1.9784,1.9785,1319499996.0
2007-05-11 11:32:00,1.9786,1.979,1.9786,1.9788,1288800009.0
2007-05-11 11:33:00,1.9789,1.9791,1.9788,1.979,1288800009.0
2007-05-11 11:34:00,1.9789,1.9792,1.9788,1.9788,1288800009.0
2007-05-11 11:35:00,1.9789,1.9789,1.9785,1.9786,1288800009.0
2007-05-11 11:36:00,1.9787,1.9787,1.9784,1.9785,1288800009.0
2007-05-11 11:37:00,1.9785,1.9785,1.9783,1.9784,1288800009.0
2007-05-11 11:38:00,1.9784,1.9784,1.97815,1.97835,1209099992.0
2007-05-11 11:39:00,1.9784,1.9785,1.97835,1.9784,916500008.0
2007-05-11 11:40:00,1.9784,1.9785,1.9784,1.9784,959000000.0
2007-05-11 11:41:00,1.9784,1.9786,1.97835,1.97855,2094899990.0
2007-05-11 11:42:00,1.97855,1.9787,1.97855,1.9787,152600000.0
2007-05-11 11:43:00,1.9787,1.9789,1.9786,1.9786,536799993.0
2007-05-11 11:44:00,1.9786,1.9787,1.97845,1.9785,1245199997.0
2007-05-11 11:45:00,1.9785,1.979,1.97845,1.9789,634999998.0
2007-05-11 11:46:00,1.9789,1.9789,1.97875,1.97875,663500004.0
2007-05-11 11:47:00,1.97875,1.9789,1.9785,1.97855,1334400003.0
2007-05-11 11:48:00,1.97855,1.9786,1.9784,1.9785,1188599999.0
2007-05-11 11:49:00,1.9785,1.9785,1.97835,1.9784,940000000.0
2007-05-11 11:50:00,1.97835,1.9785,1.97835,1.9784,1156070002.0
2007-05-11 11:51:00,1.9784,1.9786,1.9783,1.9786,521500002.0
2007-05-11 11:52:00,1.9784,1.9784,1.97835,1.9784,215100001.0
2007-05-11 11:53:00,1.97835,1.9785,1.97835,1.9784,988699992.0
2007-05-11 11:54:00,1.9784,1.97875,1.9784,1.97875,992000000.0
2007-05-11 11:55:00,1.97875,1.97895,1.9787,1.9788,1209500009.0
2007-05-11 11:56:00,1.9788,1.9789,1.97875,1.9789,1031500003.0
2007-05-11 11:57:00,1.9789,1.979,1.9789,1.9789,204400000.0
2007-05-11 11:58:00,1.9789,1.9789,1.9789,1.9789,103200000.0
2007-05-11 11:59:00,1.9789,1.9789,1.9787,1.9788,1049900002.0
2007-05-11 12:00:00,1.9788,1.9793,1.9788,1.9792,887800003.0
2007-05-11 12:01:00,1.9792,1.9793,1.9791,1.9792,887800003.0
2007-05-11 12:02:00,1.97915,1.9793,1.9791,1.9792,1606000001.0
2007-05-11 12:03:00,1.9792,1.9794,1.9792,1.97935,1405099998.0
2007-05-11 12:04:00,1.9794,1.9795,1.9792,1.9793,1871799994.0
2007-05-11 12:05:00,1.9792,1.9793,1.9789,1.9789,1871799994.0
2007-05-11 12:06:00,1.979,1.979,1.9787,1.9788,1871799994.0
2007-05-11 12:07:00,1.9787,1.9788,1.9787,1.9787,1731300021.0
2007-05-11 12:08:00,1.9787,1.97885,1.9787,1.9788,1731300021.0
2007-05-11 12:09:00,1.9788,1.9789,1.9787,1.9787,1044700013.0
2007-05-11 12:10:00,1.9787,1.9787,1.97845,1.9786,1122599992.0
2007-05-11 12:11:00,1.9786,1.9786,1.97845,1.9785,1521800007.0
2007-05-11 12:12:00,1.97845,1.9786,1.97845,1.9786,604600003.0
2007-05-11 12:13:00,1.97855,1.9786,1.9784,1.9785,523199997.0
2007-05-11 12:14:00,1.9786,1.9788,1.9785,1.9788,1077700025.0
2007-05-11 12:15:00,1.9789,1.9789,1.9785,1.9786,1077700025.0
2007-05-11 12:16:00,1.9787,1.9787,1.97865,1.9787,1077700025.0
2007-05-11 12:17:00,1.9787,1.9788,1.9786,1.9787,1520500000.0
2007-05-11 12:18:00,1.9787,1.9789,1.9787,1.9788,990000003.0
2007-05-11 12:19:00,1.9788,1.9789,1.9788,1.9788,1053699999.0
2007-05-11 12:20:00,1.9788,1.9788,1.97865,1.97875,1609499995.0
2007-05-11 12:21:00,1.9788,1.9788,1.97865,1.9787,1236900011.0
2007-05-11 12:22:00,1.9787,1.9788,1.97865,1.9788,880499999.0
2007-05-11 12:23:00,1.9788,1.9788,1.97855,1.9786,726900005.0
2007-05-11 12:24:00,1.9786,1.9787,1.9784,1.9785,1371300008.0
2007-05-11 12:25:00,1.9785,1.9787,1.9784,1.9784,1624599995.0
2007-05-11 12:26:00,1.9784,1.9786,1.97835,1.9786,1669600001.0
2007-05-11 12:27:00,1.9786,1.9787,1.97855,1.9787,489800004.0
2007-05-11 12:28:00,1.9787,1.979,1.9787,1.9788,187700000.0
2007-05-11 12:29:00,1.9788,1.9788,1.9786,1.97865,477900001.0
2007-05-11 12:30:00,1.9787,1.9787,1.9786,1.9786,736699996.0
2007-05-11 12:31:00,1.9786,1.9787,1.9785,1.9787,507799996.0
2007-05-11 12:32:00,1.9787,1.9788,1.97865,1.97875,777300011.0
2007-05-11 12:33:00,1.97875,1.9789,1.9787,1.97875,1502999999.0
2007-05-11 12:34:00,1.9788,1.979,1.97875,1.979,2142400015.0
2007-05-11 12:35:00,1.979,1.979,1.9788,1.9789,612300003.0
2007-05-11 12:36:00,1.9789,1.9791,1.9788,1.9789,289000003.0
2007-05-11 12:37:00,1.9789,1.9789,1.97875,1.9788,111600000.0
2007-05-11 12:38:00,1.9789,1.9792,1.9788,1.9791,841099999.0
2007-05-11 12:39:00,1.9791,1.9793,1.9791,1.9792,841099999.0
2007-05-11 12:40:00,1.9792,1.9793,1.97905,1.9793,495399999.0
2007-05-11 12:41:00,1.9793,1.9795,1.97915,1.9794,557399998.0
2007-05-11 12:42:00,1.9793,1.9795,1.9793,1.9793,2014499989.0
2007-05-11 12:43:00,1.9793,1.9794,1.9793,1.9794,750000005.0
2007-05-11 12:44:00,1.9794,1.9796,1.9793,1.9795,1857600000.0
2007-05-11 12:45:00,1.97945,1.9798,1.97945,1.9798,1438000005.0
2007-05-11 12:46:00,1.9798,1.9799,1.97975,1.97975,668800000.0
2007-05-11 12:47:00,1.97975,1.9799,1.97975,1.97975,230900002.0
2007-05-11 12:48:00,1.97975,1.97975,1.97945,1.9795,781799998.0
2007-05-11 12:49:00,1.9795,1.9795,1.9794,1.9794,92399999.0
2007-05-11 12:50:00,1.9795,1.9795,1.9793,1.9794,92399999.0
2007-05-11 12:51:00,1.9794,1.9797,1.9794,1.9795,92399999.0
2007-05-11 12:52:00,1.97945,1.9796,1.97945,1.97955,686500002.0
2007-05-11 12:53:00,1.97955,1.97955,1.9793,1.9794,1085400000.0
2007-05-11 12:54:00,1.9795,1.9795,1.9794,1.9795,300199999.0
2007-05-11 12:55:00,1.97945,1.97945,1.97925,1.9793,1056200001.0
2007-05-11 12:56:00,1.9793,1.9794,1.9791,1.9792,1072600012.0
2007-05-11 12:57:00,1.9792,1.9793,1.979,1.9792,1151199999.0
2007-05-11 12:58:00,1.9792,1.9793,1.9791,1.9791,1022099989.0
2007-05-11 12:59:00,1.9792,1.9792,1.979,1.979,1779400012.0
2007-05-11 13:00:00,1.9791,1.9792,1.9788,1.9789,1469600006.0
2007-05-11 13:01:00,1.9789,1.9789,1.9786,1.9787,1416099998.0
2007-05-11 13:02:00,1.9787,1.9787,1.97855,1.9787,1084700008.0
2007-05-11 13:03:00,1.9787,1.9787,1.97835,1.9784,1699900012.0
2007-05-11 13:04:00,1.97835,1.9785,1.9783,1.97835,1797799995.0
2007-05-11 13:05:00,1.9784,1.9787,1.9784,1.9786,1182500001.0
2007-05-11 13:06:00,1.9786,1.9787,1.9784,1.9784,865299993.0
2007-05-11 13:07:00,1.9784,1.9785,1.97835,1.9784,770599994.0
2007-05-11 13:08:00,1.9784,1.97855,1.97835,1.9785,712200012.0
2007-05-11 13:09:00,1.9785,1.9785,1.9783,1.9785,1750099995.0
2007-05-11 13:10:00,1.9785,1.9785,1.97835,1.97845,641100001.0
2007-05-11 13:11:00,1.97845,1.9786,1.9784,1.9785,1258699993.0
2007-05-11 13:12:00,1.9785,1.9788,1.9785,1.9786,1823299991.0
2007-05-11 13:13:00,1.9786,1.9788,1.97855,1.9787,1746299999.0
2007-05-11 13:14:00,1.9787,1.9789,1.9786,1.9787,1541300002.0
2007-05-11 13:15:00,1.9788,1.9788,1.9784,1.97845,1541300002.0
2007-05-11 13:16:00,1.97845,1.9786,1.97835,1.9784,1257199996.0
2007-05-11 13:17:00,1.97835,1.9786,1.97835,1.97855,1349100006.0
2007-05-11 13:18:00,1.97855,1.9786,1.97835,1.97835,1072900000.0
2007-05-11 13:19:00,1.97835,1.9785,1.97825,1.9784,992750001.0
2007-05-11 13:20:00,1.9784,1.9784,1.97825,1.97825,209099999.0
2007-05-11 13:21:00,1.9784,1.9784,1.978,1.9783,2019600007.0
2007-05-11 13:22:00,1.9783,1.9783,1.9782,1.9782,478800000.0
2007-05-11 13:23:00,1.97825,1.9785,1.97825,1.97845,1147800001.0
2007-05-11 13:24:00,1.97845,1.9786,1.97835,1.9785,84800000.0
2007-05-11 13:25:00,1.9785,1.9786,1.97835,1.97845,32000000.0
2007-05-11 13:26:00,1.9785,1.97855,1.97835,1.97855,499299999.0
2007-05-11 13:27:00,1.97855,1.97855,1.9783,1.9783,491900001.0
2007-05-11 13:28:00,1.9783,1.9783,1.9781,1.97825,642399998.0
2007-05-11 13:29:00,1.97825,1.9784,1.97825,1.97835,283899999.0
2007-05-11 13:30:00,1.97835,1.97835,1.9783,1.9783,116200000.0
2007-05-11 13:31:00,1.9783,1.9783,1.97815,1.97825,1219399986.0
2007-05-11 13:32:00,1.9783,1.97835,1.97815,1.9782,689900001.0
2007-05-11 13:33:00,1.9782,1.9785,1.97805,1.9783,709599999.0
2007-05-11 13:34:00,1.9783,1.9784,1.97825,1.9783,1112600002.0
2007-05-11 13:35:00,1.9783,1.9784,1.9783,1.9784,919200017.0
2007-05-11 13:36:00,1.9784,1.97845,1.9782,1.97835,647500001.0
2007-05-11 13:37:00,1.97835,1.9785,1.97835,1.97845,233100001.0
2007-05-11 13:38:00,1.9784,1.97845,1.97835,1.97835,1047699998.0
2007-05-11 13:39:00,1.97835,1.9785,1.97835,1.97845,246699995.0
2007-05-11 13:40:00,1.97845,1.97845,1.9782,1.9784,928800002.0
2007-05-11 13:41:00,1.9784,1.9784,1.9783,1.9783,61300000.0
2007-05-11 13:42:00,1.9783,1.9784,1.9783,1.97835,178200000.0
2007-05-11 13:43:00,1.9784,1.9785,1.9784,1.97845,174700000.0
2007-05-11 13:44:00,1.97845,1.9786,1.97845,1.97845,204000001.0
2007-05-11 13:45:00,1.9784,1.9784,1.9782,1.97825,305000001.0
2007-05-11 13:46:00,1.9783,1.9785,1.9782,1.9784,790200005.0
2007-05-11 13:47:00,1.9784,1.9785,1.9784,1.9784,1520499990.0
2007-05-11 13:48:00,1.97835,1.9785,1.9783,1.9784,427800002.0
2007-05-11 13:49:00,1.9784,1.9785,1.97825,1.9784,1641900002.0
2007-05-11 13:50:00,1.9784,1.9786,1.9784,1.9785,179599999.0
2007-05-11 13:51:00,1.9785,1.9786,1.9784,1.9785,1637099998.0
2007-05-11 13:52:00,1.9785,1.9785,1.97845,1.97845,400900002.0
2007-05-11 13:53:00,1.97845,1.9785,1.97845,1.9785,981199994.0
2007-05-11 13:54:00,1.9785,1.9785,1.9783,1.97845,739500001.0
2007-05-11 13:55:00,1.9784,1.9785,1.9784,1.97845,295900004.0
2007-05-11 13:56:00,1.9785,1.97855,1.97845,1.97855,339199999.0
2007-05-11 13:57:00,1.97855,1.9788,1.9785,1.97865,706999996.0
2007-05-11 13:58:00,1.97865,1.9788,1.97855,1.9788,631200001.0
2007-05-11 13:59:00,1.9788,1.979,1.9788,1.979,882599995.0
2007-05-11 14:00:00,1.979,1.9792,1.97895,1.979,882599995.0
2007-05-11 14:01:00,1.979,1.9792,1.9788,1.9791,1144900005.0
2007-05-11 14:02:00,1.9791,1.9793,1.9791,1.9793,1091600000.0
2007-05-11 14:03:00,1.9793,1.9794,1.9793,1.9794,445300000.0
2007-05-11 14:04:00,1.9794,1.9796,1.97915,1.97925,2104399992.0
2007-05-11 14:05:00,1.97925,1.9794,1.9792,1.97925,1128399999.0
2007-05-11 14:06:00,1.9793,1.9794,1.9791,1.9791,715200001.0
2007-05-11 14:07:00,1.97905,1.97915,1.97895,1.97915,1268799998.0
2007-05-11 14:08:00,1.9792,1.9793,1.97915,1.9792,1464000002.0
2007-05-11 14:09:00,1.9793,1.9793,1.9792,1.9793,1948109992.0
2007-05-11 14:10:00,1.9792,1.9794,1.9791,1.9793,1948109992.0
2007-05-11 14:11:00,1.9795,1.9797,1.9795,1.9796,1498399996.0
2007-05-11 14:12:00,1.97955,1.97955,1.97935,1.97935,1498399996.0
2007-05-11 14:13:00,1.9794,1.9795,1.9794,1.97945,578700007.0
2007-05-11 14:14:00,1.97945,1.9795,1.97915,1.97915,1367440005.0
2007-05-11 14:15:00,1.97915,1.9793,1.97915,1.9792,1132400005.0
2007-05-11 14:16:00,1.9792,1.9792,1.9791,1.9791,2023900005.0
2007-05-11 14:17:00,1.9791,1.9792,1.97905,1.97905,387000000.0
2007-05-11 14:18:00,1.9791,1.9791,1.97905,1.9791,127600000.0
2007-05-11 14:19:00,1.9791,1.9791,1.97895,1.97895,780399995.0
2007-05-11 14:20:00,1.97895,1.97895,1.9788,1.9788,1125900018.0
2007-05-11 14:21:00,1.97885,1.97905,1.9787,1.97905,1715000005.0
2007-05-11 14:22:00,1.97905,1.97905,1.97885,1.97895,1647599988.0
2007-05-11 14:23:00,1.97895,1.9792,1.97895,1.9791,1072699999.0
2007-05-11 14:24:00,1.97915,1.9793,1.97895,1.9793,1089499998.0
2007-05-11 14:25:00,1.9793,1.9795,1.9792,1.9794,2046400003.0
2007-05-11 14:26:00,1.9795,1.9797,1.9795,1.9796,2046400003.0
2007-05-11 14:27:00,1.9796,1.9799,1.9796,1.9798,1995099999.0
2007-05-11 14:28:00,1.9797,1.9801,1.9797,1.9799,2035700000.0
2007-05-11 14:29:00,1.9798,1.9809,1.9795,1.9804,2035700000.0
2007-05-11 14:30:00,1.9804,1.9818,1.98025,1.98065,2035700000.0
2007-05-11 14:31:00,1.98065,1.9808,1.9793,1.9803,1780700004.0
2007-05-11 14:32:00,1.9794,1.9801,1.9788,1.9798,1205199999.0
2007-05-11 14:33:00,1.9797,1.9799,1.9795,1.9797,1205199999.0
2007-05-11 14:34:00,1.9796,1.9802,1.9796,1.9801,1205199999.0
2007-05-11 14:35:00,1.9798,1.9806,1.9797,1.9806,1205199999.0
2007-05-11 14:36:00,1.9806,1.9806,1.9805,1.9805,1205199999.0
2007-05-11 14:37:00,1.9804,1.9805,1.9801,1.9802,1878200007.0
2007-05-11 14:38:00,1.98,1.9801,1.9793,1.9793,1878200007.0
2007-05-11 14:39:00,1.9792,1.9794,1.9787,1.9788,1878200007.0
2007-05-11 14:40:00,1.9787,1.9787,1.9783,1.9785,1878200007.0
2007-05-11 14:41:00,1.97835,1.9787,1.97745,1.9784,1878200007.0
2007-05-11 14:42:00,1.9785,1.9786,1.9784,1.9784,1510799996.0
2007-05-11 14:43:00,1.9784,1.9786,1.9782,1.9786,1510799996.0
2007-05-11 14:44:00,1.9786,1.9786,1.9783,1.9784,1829399996.0
2007-05-11 14:45:00,1.9784,1.9785,1.9783,1.97835,1811400001.0
2007-05-11 14:46:00,1.9785,1.9791,1.9784,1.979,1659799999.0
2007-05-11 14:47:00,1.9791,1.9793,1.9789,1.9792,1659799999.0
2007-05-11 14:48:00,1.979,1.9792,1.979,1.9792,1659799999.0
2007-05-11 14:49:00,1.9791,1.9791,1.9787,1.979,1659799999.0
2007-05-11 14:50:00,1.9789,1.9791,1.97885,1.979,1659799999.0
2007-05-11 14:51:00,1.9791,1.9792,1.979,1.9791,1870700008.0
2007-05-11 14:52:00,1.979,1.9791,1.9789,1.979,1870700008.0
2007-05-11 14:53:00,1.9791,1.9791,1.9787,1.9787,1870700008.0
2007-05-11 14:54:00,1.9788,1.9791,1.9786,1.9791,1870700008.0
2007-05-11 14:55:00,1.9791,1.9795,1.979,1.9795,1870700008.0
2007-05-11 14:56:00,1.9796,1.9797,1.9794,1.9797,2098699987.0
2007-05-11 14:57:00,1.9797,1.9803,1.9797,1.9801,2098699987.0
2007-05-11 14:58:00,1.98,1.9802,1.9799,1.9799,2132800000.0
2007-05-11 14:59:00,1.98,1.9803,1.9799,1.9802,2132800000.0
2007-05-11 15:00:00,1.9804,1.9807,1.9803,1.9807,2132800000.0
2007-05-11 15:01:00,1.9808,1.981,1.9805,1.9805,2132800000.0
2007-05-11 15:02:00,1.9803,1.9807,1.9801,1.9807,2132800000.0
2007-05-11 15:03:00,1.9806,1.9807,1.9805,1.9805,2132800000.0
2007-05-11 15:04:00,1.9806,1.9807,1.9803,1.9805,2132800000.0
2007-05-11 15:05:00,1.9804,1.9805,1.9801,1.9802,2132800000.0
2007-05-11 15:06:00,1.9801,1.9804,1.9801,1.9803,2132800000.0
2007-05-11 15:07:00,1.9802,1.9811,1.9799,1.981,2132800000.0
2007-05-11 15:08:00,1.9809,1.981,1.9804,1.9804,2132800000.0
2007-05-11 15:09:00,1.9805,1.9806,1.9803,1.9806,2132800000.0
2007-05-11 15:10:00,1.9805,1.9806,1.9802,1.9803,2132800000.0
2007-05-11 15:11:00,1.9804,1.9806,1.9802,1.9804,2132800000.0
2007-05-11 15:12:00,1.9803,1.9807,1.9803,1.9807,2132800000.0
2007-05-11 15:13:00,1.98065,1.9807,1.9804,1.9804,2132800000.0
2007-05-11 15:14:00,1.9804,1.9804,1.98025,1.98025,156499999.0
2007-05-11 15:15:00,1.98025,1.9803,1.98015,1.9802,663499994.0
2007-05-11 15:16:00,1.9802,1.9805,1.9802,1.9804,997399991.0
2007-05-11 15:17:00,1.9804,1.98045,1.9802,1.98025,916400009.0
2007-05-11 15:18:00,1.9803,1.9804,1.98025,1.98035,820999991.0
2007-05-11 15:19:00,1.98035,1.9807,1.98035,1.98055,966600001.0
2007-05-11 15:20:00,1.98055,1.9806,1.98055,1.9806,770899994.0
2007-05-11 15:21:00,1.9806,1.9807,1.9803,1.9803,644000000.0
2007-05-11 15:22:00,1.9803,1.9803,1.97975,1.9798,1720400001.0
2007-05-11 15:23:00,1.97975,1.98,1.97975,1.9799,1718599991.0
2007-05-11 15:24:00,1.9799,1.98,1.97985,1.97985,972100002.0
2007-05-11 15:25:00,1.9799,1.9803,1.97985,1.9803,883700001.0
2007-05-11 15:26:00,1.9803,1.98085,1.9803,1.9806,1282400004.0
2007-05-11 15:27:00,1.9808,1.9809,1.9804,1.9806,1325699995.0
2007-05-11 15:28:00,1.9806,1.9808,1.9804,1.98075,1325699995.0
2007-05-11 15:29:00,1.9807,1.9807,1.9806,1.9807,1435100001.0
2007-05-11 15:30:00,1.9807,1.9808,1.9807,1.9807,1435100001.0
2007-05-11 15:31:00,1.9807,1.9807,1.9805,1.9806,837199999.0
2007-05-11 15:32:00,1.98055,1.98075,1.98055,1.98075,685799998.0
2007-05-11 15:33:00,1.9808,1.9813,1.98075,1.98105,1843200012.0
2007-05-11 15:34:00,1.98105,1.9815,1.981,1.9814,1329099993.0
2007-05-11 15:35:00,1.9814,1.9815,1.9811,1.9812,1604900003.0
2007-05-11 15:36:00,1.9814,1.9817,1.9814,1.9816,1604900003.0
2007-05-11 15:37:00,1.9816,1.9817,1.9811,1.9811,1604900003.0
2007-05-11 15:38:00,1.9811,1.98155,1.98095,1.98145,1899999998.0
2007-05-11 15:39:00,1.9815,1.982,1.9814,1.982,2095500003.0
2007-05-11 15:40:00,1.9821,1.9823,1.9817,1.9822,2095500003.0
2007-05-11 15:41:00,1.98205,1.9821,1.9813,1.98135,2095500003.0
2007-05-11 15:42:00,1.9815,1.9819,1.9813,1.9818,1367199994.0
2007-05-11 15:43:00,1.9818,1.982,1.9818,1.9819,1367199994.0
2007-05-11 15:44:00,1.9819,1.9819,1.98155,1.9816,2096600013.0
2007-05-11 15:45:00,1.9815,1.9816,1.9815,1.9815,372099998.0
2007-05-11 15:46:00,1.9816,1.9816,1.9813,1.9814,372099998.0
2007-05-11 15:47:00,1.9813,1.9814,1.9812,1.9812,372099998.0
2007-05-11 15:48:00,1.9813,1.9817,1.9812,1.9815,372099998.0
2007-05-11 15:49:00,1.9816,1.9818,1.9812,1.9813,372099998.0
2007-05-11 15:50:00,1.9814,1.9816,1.9814,1.9816,372099998.0
2007-05-11 15:51:00,1.9816,1.9816,1.9815,1.9816,372099998.0
2007-05-11 15:52:00,1.9816,1.9821,1.98155,1.9821,1455699999.0
2007-05-11 15:53:00,1.9822,1.9823,1.9821,1.9823,1956700001.0
2007-05-11 15:54:00,1.9824,1.9824,1.9818,1.982,1956700001.0
2007-05-11 15:55:00,1.9819,1.9821,1.9816,1.98185,1956700001.0
2007-05-11 15:56:00,1.98185,1.9819,1.98155,1.98155,1802599997.0
2007-05-11 15:57:00,1.98155,1.9818,1.98155,1.9817,1765999996.0
2007-05-11 15:58:00,1.9818,1.9819,1.9817,1.9817,1949600002.0
2007-05-11 15:59:00,1.9816,1.9817,1.9814,1.9815,1949600002.0
2007-05-11 16:00:00,1.9815,1.9818,1.98145,1.9818,1949600002.0
2007-05-11 16:01:00,1.9818,1.9823,1.9818,1.9823,2057200008.0
2007-05-11 16:02:00,1.98215,1.9822,1.98195,1.982,2057200008.0
2007-05-11 16:03:00,1.9821,1.9822,1.9818,1.9818,1445200000.0
2007-05-11 16:04:00,1.98175,1.98185,1.98145,1.98175,1445200000.0
2007-05-11 16:05:00,1.98175,1.98195,1.98165,1.98195,1520499997.0
2007-05-11 16:06:00,1.98195,1.98195,1.9813,1.9814,1631099999.0
2007-05-11 16:07:00,1.9814,1.9818,1.9814,1.9815,1189500001.0
2007-05-11 16:08:00,1.9815,1.9817,1.9814,1.98165,1654899990.0
2007-05-11 16:09:00,1.98165,1.9819,1.98165,1.98175,1897899989.0
2007-05-11 16:10:00,1.98175,1.9819,1.98175,1.9818,1046900008.0
2007-05-11 16:11:00,1.9818,1.9818,1.9814,1.9814,1086300002.0
2007-05-11 16:12:00,1.9814,1.9815,1.98135,1.9814,779200003.0
2007-05-11 16:13:00,1.9814,1.9814,1.98095,1.98095,889999998.0
2007-05-11 16:14:00,1.981,1.98125,1.98095,1.98125,1560899987.0
2007-05-11 16:15:00,1.9812,1.9814,1.98115,1.9812,1166199995.0
2007-05-11 16:16:00,1.98125,1.9813,1.98105,1.9812,946200003.0
2007-05-11 16:17:00,1.9812,1.9816,1.98115,1.98145,795300000.0
2007-05-11 16:18:00,1.9816,1.982,1.9813,1.9818,194700000.0
2007-05-11 16:19:00,1.9818,1.9818,1.9815,1.9816,194700000.0
2007-05-11 16:20:00,1.9816,1.9821,1.98155,1.982,935699997.0
2007-05-11 16:21:00,1.9821,1.9826,1.982,1.9825,1729900004.0
2007-05-11 16:22:00,1.9824,1.9825,1.9823,1.9823,1729900004.0
2007-05-11 16:23:00,1.9823,1.9823,1.98205,1.9822,1729900004.0
2007-05-11 16:24:00,1.9822,1.9823,1.9822,1.9822,1277799997.0
2007-05-11 16:25:00,1.9822,1.9825,1.98215,1.9824,1277799997.0
2007-05-11 16:26:00,1.9825,1.9827,1.9823,1.9824,1943299995.0
2007-05-11 16:27:00,1.9825,1.9827,1.9824,1.9826,1943299995.0
2007-05-11 16:28:00,1.9826,1.9827,1.98255,1.9826,1943299995.0
2007-05-11 16:29:00,1.9828,1.9828,1.9826,1.9826,1123700002.0
2007-05-11 16:30:00,1.9827,1.983,1.9826,1.983,1123700002.0
2007-05-11 16:31:00,1.9831,1.9831,1.9829,1.9831,1123700002.0
2007-05-11 16:32:00,1.983,1.9831,1.98285,1.98285,1123700002.0
2007-05-11 16:33:00,1.983,1.9831,1.9828,1.983,1365100007.0
2007-05-11 16:34:00,1.9831,1.9832,1.9828,1.9829,1365100007.0
2007-05-11 16:35:00,1.98275,1.9832,1.98275,1.9831,1365100007.0
2007-05-11 16:36:00,1.983,1.9831,1.9828,1.9831,1473239996.0
2007-05-11 16:37:00,1.983,1.9831,1.9826,1.9827,1473239996.0
2007-05-11 16:38:00,1.9828,1.983,1.9828,1.983,1473239996.0
2007-05-11 16:39:00,1.9831,1.9834,1.9829,1.9832,1473239996.0
2007-05-11 16:40:00,1.9831,1.9834,1.9831,1.9833,1473239996.0
2007-05-11 16:41:00,1.98325,1.9837,1.98315,1.9837,1473239996.0
2007-05-11 16:42:00,1.9836,1.9839,1.9835,1.9838,1337200013.0
2007-05-11 16:43:00,1.9839,1.9846,1.9838,1.9843,1337200013.0
2007-05-11 16:44:00,1.98425,1.9843,1.9837,1.9837,1337200013.0
2007-05-11 16:45:00,1.9837,1.9838,1.98355,1.9837,1000200000.0
2007-05-11 16:46:00,1.9837,1.9841,1.98365,1.98405,1031700009.0
2007-05-11 16:47:00,1.984,1.984,1.98355,1.9836,2088399997.0
2007-05-11 16:48:00,1.9834,1.9836,1.9834,1.9835,1961200004.0
2007-05-11 16:49:00,1.9835,1.9836,1.98305,1.98315,1961200004.0
2007-05-11 16:50:00,1.9832,1.9834,1.9832,1.9834,2117200000.0
2007-05-11 16:51:00,1.9835,1.9836,1.9834,1.9836,2117200000.0
2007-05-11 16:52:00,1.9837,1.9838,1.9833,1.9835,2117200000.0
2007-05-11 16:53:00,1.9835,1.9836,1.98335,1.9835,1662499999.0
2007-05-11 16:54:00,1.9835,1.9836,1.9834,1.9836,1876899988.0
2007-05-11 16:55:00,1.9834,1.9834,1.9832,1.9833,2075099990.0
2007-05-11 16:56:00,1.9832,1.9832,1.9827,1.9828,2075099990.0
2007-05-11 16:57:00,1.9827,1.983,1.9827,1.9829,2075099990.0
2007-05-11 16:58:00,1.9828,1.9828,1.982,1.9821,2075099990.0
2007-05-11 16:59:00,1.9822,1.9824,1.9821,1.9823,2075099990.0
2007-05-11 17:00:00,1.9822,1.9824,1.9822,1.9823,2075099990.0
2007-05-11 17:01:00,1.9824,1.9824,1.9815,1.9815,2075099990.0
2007-05-11 17:02:00,1.9816,1.982,1.9816,1.9819,2075099990.0
2007-05-11 17:03:00,1.982,1.9823,1.9819,1.9821,2075099990.0
2007-05-11 17:04:00,1.9821,1.9821,1.9818,1.982,1849599998.0
2007-05-11 17:05:00,1.982,1.9825,1.9819,1.9825,1849599998.0
2007-05-11 17:06:00,1.9825,1.9829,1.9825,1.9825,2018600006.0
2007-05-11 17:07:00,1.9824,1.9825,1.9823,1.9824,2018600006.0
2007-05-11 17:08:00,1.9823,1.9827,1.9823,1.9825,2018600006.0
2007-05-11 17:09:00,1.9826,1.9829,1.9826,1.9827,2018600006.0
2007-05-11 17:10:00,1.9826,1.9826,1.9824,1.9826,2018600006.0
2007-05-11 17:11:00,1.9826,1.9827,1.9826,1.9827,1353399996.0
2007-05-11 17:12:00,1.9826,1.9831,1.9826,1.9831,1061799999.0
2007-05-11 17:13:00,1.983,1.9831,1.9829,1.983,1061799999.0
2007-05-11 17:14:00,1.9831,1.9831,1.983,1.983,1061799999.0
2007-05-11 17:15:00,1.9831,1.9835,1.9831,1.9833,1061799999.0
2007-05-11 17:16:00,1.9834,1.9835,1.9832,1.9834,1061799999.0
2007-05-11 17:17:00,1.98345,1.9836,1.9833,1.9836,1061799999.0
2007-05-11 17:18:00,1.9836,1.984,1.9835,1.9835,384900002.0
2007-05-11 17:19:00,1.9836,1.9838,1.9836,1.9837,384900002.0
2007-05-11 17:20:00,1.9837,1.9838,1.9836,1.9837,1907900001.0
2007-05-11 17:21:00,1.9837,1.9837,1.9835,1.9835,472200000.0
2007-05-11 17:22:00,1.9835,1.9835,1.9834,1.9835,1478999995.0
2007-05-11 17:23:00,1.9835,1.9835,1.98305,1.98305,1359499997.0
2007-05-11 17:24:00,1.9831,1.9831,1.9829,1.98295,580299996.0
2007-05-11 17:25:00,1.98295,1.983,1.98275,1.9828,1243800000.0
2007-05-11 17:26:00,1.9828,1.983,1.9828,1.98285,909399993.0
2007-05-11 17:27:00,1.9829,1.9832,1.98285,1.9832,1249999999.0
2007-05-11 17:28:00,1.9832,1.9832,1.98305,1.9831,460800002.0
2007-05-11 17:29:00,1.9831,1.9833,1.983,1.9832,1747399999.0
2007-05-11 17:30:00,1.9834,1.9836,1.9833,1.9834,1100066507.0
2007-05-11 17:31:00,1.9833,1.98335,1.9832,1.98335,1100066507.0
2007-05-11 17:32:00,1.9833,1.98335,1.9832,1.9832,1955100008.0
2007-05-11 17:33:00,1.9833,1.9835,1.9832,1.9833,1457099997.0
2007-05-11 17:34:00,1.9834,1.9835,1.9832,1.9835,1457099997.0
2007-05-11 17:35:00,1.9835,1.9836,1.9834,1.9834,1457099997.0
2007-05-11 17:36:00,1.9835,1.9835,1.9829,1.9829,1801799991.0
2007-05-11 17:37:00,1.9829,1.9831,1.9828,1.9831,1597700010.0
2007-05-11 17:38:00,1.9831,1.9831,1.983,1.9831,920999997.0
2007-05-11 17:39:00,1.9831,1.9832,1.98305,1.9831,1825999995.0
2007-05-11 17:40:00,1.9831,1.9831,1.98265,1.9828,1334099998.0
2007-05-11 17:41:00,1.9828,1.9828,1.9825,1.9826,728599996.0
2007-05-11 17:42:00,1.9826,1.9826,1.9825,1.9826,1445899997.0
2007-05-11 17:43:00,1.9826,1.9826,1.98245,1.9825,843400004.0
2007-05-11 17:44:00,1.9825,1.98255,1.9824,1.9825,1032000001.0
2007-05-11 17:45:00,1.9825,1.9825,1.9821,1.98215,1568299999.0
2007-05-11 17:46:00,1.9821,1.9824,1.982,1.9822,1169700004.0
2007-05-11 17:47:00,1.98225,1.9824,1.98215,1.9824,1169700004.0
2007-05-11 17:48:00,1.98235,1.9825,1.9822,1.9824,1524899998.0
2007-05-11 17:49:00,1.9824,1.9824,1.9824,1.9824,479999996.0
2007-05-11 17:50:00,1.9824,1.9825,1.9823,1.9824,1028900001.0
2007-05-11 17:51:00,1.9824,1.9824,1.9823,1.9824,1038600001.0
2007-05-11 17:52:00,1.9824,1.9825,1.9823,1.9823,1710300001.0
2007-05-11 17:53:00,1.9823,1.9823,1.98225,1.98225,482500002.0
2007-05-11 17:54:00,1.9823,1.9824,1.9822,1.9823,300499998.0
2007-05-11 17:55:00,1.9823,1.9823,1.9822,1.9823,747599996.0
2007-05-11 17:56:00,1.9823,1.9823,1.9822,1.9822,1196500006.0
2007-05-11 17:57:00,1.9821,1.9823,1.982,1.982,1005800003.0
2007-05-11 17:58:00,1.9821,1.9822,1.9821,1.9821,1005800003.0
2007-05-11 17:59:00,1.9821,1.9823,1.9821,1.98215,924600000.0
2007-05-11 18:00:00,1.9822,1.9823,1.98215,1.9823,776600000.0
2007-05-11 18:01:00,1.9823,1.9823,1.98205,1.98205,1674700002.0
2007-05-11 18:02:00,1.9821,1.9823,1.982,1.9823,1125400001.0
2007-05-11 18:03:00,1.9822,1.9825,1.9821,1.9824,1846800006.0
2007-05-11 18:04:00,1.9823,1.9824,1.982,1.9821,1846800006.0
2007-05-11 18:05:00,1.9821,1.9822,1.98175,1.9818,1846800006.0
2007-05-11 18:06:00,1.9817,1.9818,1.9816,1.9817,1032399998.0
2007-05-11 18:07:00,1.9817,1.9818,1.98165,1.9818,1032399998.0
2007-05-11 18:08:00,1.9816,1.9816,1.981,1.9811,1423000004.0
2007-05-11 18:09:00,1.9812,1.9815,1.9812,1.9815,1423000004.0
2007-05-11 18:10:00,1.9814,1.9816,1.9814,1.9815,1423000004.0
2007-05-11 18:11:00,1.9815,1.9818,1.9815,1.9817,1423000004.0
2007-05-11 18:12:00,1.98165,1.9817,1.9812,1.9813,1600199997.0
2007-05-11 18:13:00,1.98125,1.9813,1.98115,1.98115,741000000.0
2007-05-11 18:14:00,1.9812,1.9813,1.98115,1.9813,969900001.0
2007-05-11 18:15:00,1.9813,1.9813,1.9812,1.9812,276900000.0
2007-05-11 18:16:00,1.9813,1.9813,1.98115,1.9813,971399999.0
2007-05-11 18:17:00,1.9813,1.9815,1.9812,1.9815,1561699993.0
2007-05-11 18:18:00,1.9816,1.9822,1.9816,1.982,1561699993.0
2007-05-11 18:19:00,1.9821,1.9821,1.9819,1.9819,1561699993.0
2007-05-11 18:20:00,1.9819,1.9819,1.9818,1.9819,1561699993.0
2007-05-11 18:21:00,1.9817,1.9818,1.9816,1.9817,1314199985.0
2007-05-11 18:22:00,1.9818,1.9819,1.9818,1.9819,1314199985.0
2007-05-11 18:23:00,1.9819,1.9819,1.9817,1.9817,599400006.0
2007-05-11 18:24:00,1.9817,1.9819,1.9817,1.9819,448100000.0
2007-05-11 18:25:00,1.9819,1.982,1.98185,1.9819,473100006.0
2007-05-11 18:26:00,1.9819,1.9823,1.9819,1.9822,1685800002.0
2007-05-11 18:27:00,1.9822,1.9822,1.9822,1.9822,1628099998.0
2007-05-11 18:28:00,1.9822,1.9822,1.98205,1.98205,1247200003.0
2007-05-11 18:29:00,1.98205,1.9821,1.98205,1.98205,866700001.0
2007-05-11 18:30:00,1.9821,1.9821,1.9817,1.9817,890400002.0
2007-05-11 18:31:00,1.9817,1.9818,1.98155,1.98155,1713400011.0
2007-05-11 18:32:00,1.98155,1.9817,1.98155,1.9816,894700002.0
2007-05-11 18:33:00,1.9816,1.9816,1.9816,1.9816,8100000.0
2007-05-11 18:34:00,1.9816,1.9816,1.9815,1.9815,167700000.0
2007-05-11 18:35:00,1.9815,1.9815,1.98145,1.98145,333100000.0
2007-05-11 18:36:00,1.98145,1.9817,1.98135,1.9817,1115400003.0
2007-05-11 18:37:00,1.9817,1.9818,1.98165,1.98165,623200000.0
2007-05-11 18:38:00,1.98165,1.9819,1.98165,1.9818,378200002.0
2007-05-11 18:39:00,1.9818,1.9818,1.9815,1.9816,408100002.0
2007-05-11 18:40:00,1.9816,1.9817,1.98155,1.98155,494699997.0
2007-05-11 18:41:00,1.9816,1.9817,1.9816,1.9816,477899998.0
2007-05-11 18:42:00,1.9816,1.9817,1.9816,1.9816,527500000.0
2007-05-11 18:43:00,1.9816,1.9816,1.9815,1.9816,265699996.0
2007-05-11 18:44:00,1.9816,1.9817,1.9816,1.9816,41600000.0
2007-05-11 18:45:00,1.9816,1.9817,1.9816,1.9816,80800000.0
2007-05-11 18:46:00,1.9816,1.9817,1.98155,1.9817,347499998.0
2007-05-11 18:47:00,1.9817,1.9818,1.9815,1.9816,619399995.0
2007-05-11 18:48:00,1.9816,1.9818,1.98145,1.9818,914700002.0
2007-05-11 18:49:00,1.9818,1.9821,1.9818,1.982,2017000003.0
2007-05-11 18:50:00,1.9819,1.9819,1.9815,1.9816,2017000003.0
2007-05-11 18:51:00,1.9816,1.9818,1.9816,1.9817,2017000003.0
2007-05-11 18:52:00,1.9817,1.9817,1.9817,1.9817,32000000.0
2007-05-11 18:53:00,1.9817,1.9818,1.9817,1.9817,1502400003.0
2007-05-11 18:54:00,1.9817,1.9818,1.9817,1.9818,1188400000.0
2007-05-11 18:55:00,1.9818,1.9818,1.9817,1.9818,140699998.0
2007-05-11 18:56:00,1.9818,1.9818,1.9815,1.9815,583099999.0
2007-05-11 18:57:00,1.9816,1.9816,1.98145,1.9816,461199993.0
2007-05-11 18:58:00,1.9816,1.9816,1.98135,1.9814,757100001.0
2007-05-11 18:59:00,1.9814,1.9814,1.9812,1.98135,2121599996.0
2007-05-11 19:00:00,1.9813,1.9817,1.9813,1.9814,1773899999.0
2007-05-11 19:01:00,1.9813,1.9815,1.9812,1.9814,1773899999.0
2007-05-11 19:02:00,1.9813,1.9815,1.9813,1.9813,1773899999.0
2007-05-11 19:03:00,1.9813,1.9816,1.98125,1.9816,1773899999.0
2007-05-11 19:04:00,1.9816,1.9816,1.9815,1.9815,982600003.0
2007-05-11 19:05:00,1.9815,1.9816,1.9815,1.9815,779200003.0
2007-05-11 19:06:00,1.9815,1.9815,1.9814,1.98145,912000000.0
2007-05-11 19:07:00,1.9815,1.9815,1.98145,1.9815,140200000.0
2007-05-11 19:08:00,1.9815,1.9815,1.9815,1.9815,95000000.0
2007-05-11 19:09:00,1.9815,1.9815,1.98145,1.9815,745200000.0
2007-05-11 19:10:00,1.9815,1.9815,1.9814,1.98145,247100004.0
2007-05-11 19:11:00,1.9815,1.9815,1.9815,1.9815,310400000.0
2007-05-11 19:12:00,1.9815,1.9815,1.98135,1.98135,66200000.0
2007-05-11 19:13:00,1.98135,1.9814,1.98135,1.9814,423199999.0
2007-05-11 19:14:00,1.9814,1.9815,1.98135,1.9814,1818200003.0
2007-05-11 19:15:00,1.9814,1.9816,1.9814,1.9815,1376400000.0
2007-05-11 19:16:00,1.9815,1.9816,1.9815,1.9816,681199988.0
2007-05-11 19:17:00,1.9816,1.9816,1.98145,1.98145,748299996.0
2007-05-11 19:18:00,1.98145,1.9816,1.98145,1.9816,1000700000.0
2007-05-11 19:19:00,1.9816,1.98165,1.9816,1.98165,560449999.0
2007-05-11 19:20:00,1.98165,1.98165,1.9816,1.98165,160950001.0
2007-05-11 19:21:00,1.98165,1.9818,1.98165,1.9818,1383700002.0
2007-05-11 19:22:00,1.9818,1.9821,1.9818,1.982,1792500001.0
2007-05-11 19:23:00,1.982,1.9821,1.9819,1.982,645400000.0
2007-05-11 19:24:00,1.982,1.9823,1.982,1.9822,563900000.0
2007-05-11 19:25:00,1.9822,1.9823,1.98215,1.98215,719600002.0
2007-05-11 19:26:00,1.98215,1.9822,1.98215,1.98215,822700015.0
2007-05-11 19:27:00,1.9823,1.9825,1.9822,1.9823,237000005.0
2007-05-11 19:28:00,1.9823,1.9823,1.98215,1.98215,237000005.0
2007-05-11 19:29:00,1.9822,1.9822,1.9822,1.9822,92700004.0
2007-05-11 19:30:00,1.9822,1.9822,1.98215,1.98215,281600003.0
2007-05-11 19:31:00,1.9822,1.9822,1.98215,1.98215,341199997.0
2007-05-11 19:32:00,1.9822,1.9822,1.98215,1.9822,207100000.0
2007-05-11 19:33:00,1.9822,1.9822,1.9821,1.9822,238099998.0
2007-05-11 19:34:00,1.98215,1.9823,1.98215,1.9822,882800003.0
2007-05-11 19:35:00,1.9822,1.9823,1.98215,1.9822,765799997.0
2007-05-11 19:36:00,1.9822,1.9823,1.9822,1.9823,735200001.0
2007-05-11 19:37:00,1.9822,1.9822,1.9822,1.9822,253600000.0
2007-05-11 19:38:00,1.9822,1.9824,1.9821,1.9822,1772099998.0
2007-05-11 19:39:00,1.9822,1.9822,1.98215,1.9822,276699998.0
2007-05-11 19:40:00,1.9822,1.9822,1.9822,1.9822,262300006.0
2007-05-11 19:41:00,1.9822,1.9822,1.98215,1.98215,754000000.0
2007-05-11 19:42:00,1.98215,1.9824,1.98215,1.9822,1057700000.0
2007-05-11 19:43:00,1.98215,1.9824,1.98215,1.9822,1398099999.0
2007-05-11 19:44:00,1.9822,1.9824,1.9821,1.9823,544599999.0
2007-05-11 19:45:00,1.9823,1.9825,1.9821,1.9825,669000003.0
2007-05-11 19:46:00,1.9825,1.9825,1.9824,1.9825,669000003.0
2007-05-11 19:47:00,1.9825,1.9825,1.98235,1.9824,595400000.0
2007-05-11 19:48:00,1.98235,1.9825,1.98235,1.9824,498899995.0
2007-05-11 19:49:00,1.9824,1.9824,1.9823,1.9823,751699998.0
2007-05-11 19:50:00,1.9823,1.9823,1.98215,1.98215,632500001.0
2007-05-11 19:51:00,1.98215,1.9822,1.9821,1.9822,422500001.0
2007-05-11 19:52:00,1.9822,1.9822,1.9819,1.9821,409999998.0
2007-05-11 19:53:00,1.9821,1.9821,1.9821,1.9821,43100000.0
2007-05-11 19:54:00,1.9821,1.9823,1.982,1.9822,1523400001.0
2007-05-11 19:55:00,1.9822,1.9824,1.9822,1.9824,784599993.0
2007-05-11 19:56:00,1.9824,1.9825,1.9821,1.9823,1711599995.0
2007-05-11 19:57:00,1.9823,1.9823,1.9822,1.9822,192200000.0
2007-05-11 19:58:00,1.9822,1.9822,1.9822,1.9822,225899999.0
2007-05-11 19:59:00,1.9822,1.9823,1.9822,1.9823,614000000.0
2007-05-11 20:00:00,1.98225,1.9823,1.98215,1.9822,550300009.0
2007-05-11 20:01:00,1.9822,1.9822,1.9822,1.9822,188400003.0
2007-05-11 20:02:00,1.9822,1.9823,1.9822,1.9823,896599998.0
2007-05-11 20:03:00,1.9823,1.9823,1.9823,1.9823,336300002.0
2007-05-11 20:04:00,1.9823,1.9824,1.98215,1.98215,1809199979.0
2007-05-11 20:05:00,1.98215,1.9822,1.98215,1.9822,550899998.0
2007-05-11 20:06:00,1.9822,1.9824,1.9822,1.9824,1057299998.0
2007-05-11 20:07:00,1.9824,1.9824,1.98225,1.98225,791000002.0
2007-05-11 20:08:00,1.98225,1.9823,1.98225,1.9823,1383799998.0
2007-05-11 20:09:00,1.98225,1.9823,1.98215,1.9823,346399996.0
2007-05-11 20:10:00,1.9823,1.9823,1.98215,1.9823,564000002.0
2007-05-11 20:11:00,1.9822,1.9823,1.98215,1.9822,407400000.0
2007-05-11 20:12:00,1.9822,1.9822,1.9822,1.9822,88400000.0
2007-05-11 20:13:00,1.9822,1.9823,1.98205,1.98205,367099998.0
2007-05-11 20:14:00,1.98205,1.9822,1.982,1.98205,679400002.0
2007-05-11 20:15:00,1.9821,1.9821,1.9819,1.9821,514100005.0
2007-05-11 20:16:00,1.982,1.9821,1.9817,1.9818,973480002.0
2007-05-11 20:17:00,1.9817,1.98175,1.9816,1.9816,663499997.0
2007-05-11 20:18:00,1.9816,1.9817,1.98145,1.9815,955300001.0
2007-05-11 20:19:00,1.9815,1.9816,1.98145,1.9815,365800000.0
2007-05-11 20:20:00,1.9815,1.9816,1.9815,1.9815,477599999.0
2007-05-11 20:21:00,1.9815,1.9815,1.98145,1.9815,554800016.0
2007-05-11 20:22:00,1.9816,1.9816,1.9815,1.9815,190800000.0
2007-05-11 20:23:00,1.9815,1.9815,1.9814,1.9814,197900000.0
2007-05-11 20:24:00,1.9813,1.9814,1.9813,1.9813,843399989.0
2007-05-11 20:25:00,1.9813,1.9813,1.98105,1.9813,843399989.0
2007-05-11 20:26:00,1.98125,1.9813,1.98105,1.9811,706199992.0
2007-05-11 20:27:00,1.9811,1.9812,1.9811,1.9811,937199992.0
2007-05-11 20:28:00,1.9811,1.9812,1.9811,1.9812,869899994.0
2007-05-11 20:29:00,1.9812,1.9812,1.9811,1.9811,281899997.0
2007-05-11 20:30:00,1.9811,1.9811,1.981,1.9811,365700000.0
2007-05-11 20:31:00,1.9811,1.9815,1.981,1.9814,620499989.0
2007-05-11 20:32:00,1.9814,1.9814,1.9813,1.9814,146999997.0
2007-05-11 20:33:00,1.9814,1.9814,1.98125,1.9813,422100000.0
2007-05-11 20:34:00,1.98125,1.9815,1.98125,1.9814,229899999.0
2007-05-11 20:35:00,1.9814,1.9814,1.9814,1.9814,32400000.0
2007-05-11 20:36:00,1.9814,1.9814,1.9814,1.9814,4000000.0
2007-05-11 20:37:00,1.98099,1.98099,1.98079,1.9809,169099994.0
2007-05-11 20:38:00,1.9814,1.9814,1.9813,1.9813,271999996.0
2007-05-11 20:39:00,1.9813,1.9813,1.9813,1.9813,20600000.0
2007-05-11 20:40:00,1.9814,1.9817,1.9813,1.9816,1067600000.0
2007-05-11 20:41:00,1.9816,1.9819,1.9816,1.9819,1139100005.0
2007-05-11 20:42:00,1.9819,1.982,1.9819,1.982,922500002.0
2007-05-11 20:43:00,1.982,1.982,1.9819,1.9819,306200001.0
2007-05-11 20:44:00,1.9819,1.982,1.9819,1.982,598700003.0
2007-05-11 20:45:00,1.9819,1.9821,1.9819,1.9821,339899999.0
2007-05-11 20:46:00,1.9821,1.9821,1.982,1.9821,379400000.0
2007-05-11 20:47:00,1.9821,1.9822,1.9821,1.9822,314600000.0
2007-05-11 20:48:00,1.9822,1.9822,1.9821,1.9821,37000000.0
2007-05-11 20:49:00,1.9821,1.9821,1.9821,1.9821,77200000.0
2007-05-11 20:50:00,1.98174,1.98197,1.98174,1.98188,129900000.0
2007-05-11 20:51:00,1.98183,1.98198,1.98176,1.98196,80700000.0
2007-05-11 20:52:00,1.9821,1.9821,1.9819,1.9821,721499997.0
2007-05-11 20:53:00,1.9821,1.9822,1.9819,1.9821,531300002.0
2007-05-11 20:54:00,1.9821,1.9822,1.9821,1.9822,194400000.0
2007-05-11 20:55:00,1.9822,1.9823,1.9821,1.9823,303499999.0
2007-05-11 20:56:00,1.9823,1.9823,1.98225,1.9823,109400000.0
2007-05-11 20:57:00,1.9824,1.9824,1.9823,1.9823,296900000.0
2007-05-11 20:58:00,1.9823,1.9824,1.98225,1.9824,693599996.0
2007-05-11 20:59:00,1.9824,1.9824,1.9822,1.9823,1316160002.0
2007-05-11 21:00:00,1.9822,1.9823,1.9821,1.9821,491599995.0
2007-05-11 21:01:00,1.9821,1.9821,1.982,1.9821,142400000.0
2007-05-11 21:02:00,1.9821,1.9821,1.98205,1.98205,270399998.0
2007-05-11 21:03:00,1.98205,1.9821,1.98205,1.9821,378599996.0
2007-05-11 21:04:00,1.9821,1.9821,1.98205,1.98205,146100000.0
2007-05-11 21:05:00,1.9821,1.9822,1.9821,1.9822,167999999.0
2007-05-11 21:06:00,1.9822,1.9823,1.9822,1.9822,62800000.0
2007-05-11 21:07:00,1.9822,1.9822,1.9822,1.9822,31100000.0
2007-05-11 21:08:00,1.9822,1.9822,1.9821,1.9822,109500001.0
2007-05-11 21:09:00,1.9822,1.9823,1.9822,1.9822,209700000.0
2007-05-11 21:10:00,1.9823,1.9823,1.9822,1.9822,170599997.0
2007-05-11 21:11:00,1.9822,1.9822,1.9822,1.9822,52400000.0
2007-05-11 21:12:00,1.98192,1.98214,1.98188,1.98212,178299999.0
2007-05-11 21:13:00,1.98196,1.98207,1.98192,1.98207,111100002.0
2007-05-11 21:14:00,1.9822,1.9822,1.9822,1.9822,110500000.0
2007-05-11 21:15:00,1.9822,1.9822,1.982,1.982,633099994.0
2007-05-11 21:16:00,1.982,1.9821,1.982,1.9821,628999998.0
2007-05-11 21:17:00,1.9821,1.9822,1.9821,1.9822,59400000.0
2007-05-11 21:18:00,1.9822,1.9822,1.9821,1.9821,234699998.0
2007-05-11 21:19:00,1.9821,1.9821,1.9821,1.9821,189100000.0
2007-05-11 21:20:00,1.9821,1.9822,1.9821,1.9821,172599998.0
2007-05-11 21:21:00,1.9822,1.9822,1.9821,1.9822,436700003.0
2007-05-11 21:22:00,1.9822,1.9822,1.9821,1.9821,94100000.0
2007-05-11 21:23:00,1.9821,1.9821,1.9821,1.9821,221900000.0
2007-05-11 21:24:00,1.9821,1.9822,1.9821,1.9821,211199996.0
2007-05-11 21:25:00,1.9821,1.9821,1.9821,1.9821,94000000.0
2007-05-11 21:26:00,1.9821,1.9821,1.98205,1.98205,441900003.0
2007-05-11 21:27:00,1.9821,1.9821,1.9821,1.9821,222699996.0
2007-05-11 21:28:00,1.9821,1.9822,1.9821,1.9821,1038299996.0
2007-05-11 21:29:00,1.9821,1.9821,1.9821,1.9821,921699998.0
2007-05-11 21:30:00,1.9821,1.9822,1.9821,1.9822,235400000.0
2007-05-11 21:31:00,1.9822,1.9822,1.9822,1.9822,19900000.0
2007-05-11 21:32:00,1.9822,1.9822,1.982,1.9821,550500003.0
2007-05-11 21:33:00,1.9821,1.9821,1.9817,1.9817,250100000.0
2007-05-11 21:34:00,1.9817,1.982,1.9815,1.98185,1268600003.0
2007-05-11 21:35:00,1.9819,1.9819,1.9817,1.9817,331100000.0
2007-05-11 21:36:00,1.9817,1.9818,1.9816,1.9817,415999999.0
2007-05-11 21:37:00,1.9817,1.9817,1.9815,1.9816,499199999.0
2007-05-11 21:38:00,1.9816,1.98165,1.9815,1.9815,210200000.0
2007-05-11 21:39:00,1.9815,1.9816,1.9814,1.9816,223800002.0
2007-05-11 21:40:00,1.9815,1.9816,1.9814,1.9814,489399998.0
2007-05-11 21:41:00,1.9817,1.9818,1.9817,1.9818,1318000016.0
2007-05-11 21:42:00,1.9816,1.9818,1.9816,1.9818,1318000016.0
2007-05-11 21:43:00,1.9818,1.9818,1.9816,1.9817,340600002.0
2007-05-11 21:44:00,1.9816,1.9818,1.9816,1.9818,471500001.0
2007-05-11 21:45:00,1.98149,1.98172,1.98144,1.9816,327500000.0
2007-05-11 21:46:00,1.9818,1.9818,1.9818,1.9818,299599997.0
2007-05-11 21:47:00,1.9818,1.982,1.9818,1.98185,130700000.0
2007-05-11 21:48:00,1.98185,1.982,1.9818,1.982,273700001.0
2007-05-11 21:49:00,1.98195,1.9821,1.98195,1.982,81700000.0
2007-05-11 21:50:00,1.982,1.982,1.982,1.982,2800000.0
2007-05-11 21:51:00,1.982,1.9821,1.982,1.9821,6400000.0
2007-05-11 21:52:00,1.982,1.982,1.982,1.982,12800000.0
2007-05-11 21:53:00,1.982,1.98205,1.98195,1.98195,85200000.0
2007-05-11 21:54:00,1.98195,1.982,1.9818,1.9818,187600001.0
2007-05-11 21:55:00,1.9818,1.9818,1.9818,1.9818,210600000.0
2007-05-11 21:56:00,1.9818,1.9821,1.9817,1.9819,783000002.0
2007-05-11 21:57:00,1.9819,1.9821,1.9819,1.9821,242700000.0
2007-05-11 21:58:00,1.982,1.9821,1.9819,1.982,59600000.0
2007-05-11 21:59:00,1.982,1.982,1.982,1.982,16400000.0
2007-05-11 22:00:00,1.982,1.982,1.9819,1.9819,123000000.0
2007-05-11 22:01:00,1.9819,1.9822,1.9819,1.982,689800003.0
2007-05-11 22:02:00,1.982,1.982,1.9819,1.9819,87600001.0
2007-05-11 22:03:00,1.982,1.9821,1.982,1.9821,54400000.0
2007-05-11 22:04:00,1.9821,1.9821,1.9819,1.982,138900000.0
2007-05-11 22:05:00,1.982,1.982,1.9818,1.9818,125099999.0
2007-05-11 22:06:00,1.9818,1.982,1.9818,1.9819,134399999.0
2007-05-11 22:07:00,1.9817,1.98185,1.9817,1.98185,118799999.0
2007-05-11 22:08:00,1.9819,1.9819,1.9818,1.9818,65800000.0
2007-05-11 22:09:00,1.9818,1.9818,1.9817,1.9817,98300000.0
2007-05-11 22:10:00,1.9817,1.982,1.98165,1.982,146199999.0
2007-05-11 22:11:00,1.982,1.982,1.9816,1.9817,403000001.0
2007-05-11 22:12:00,1.9817,1.9818,1.98165,1.9817,112400000.0
2007-05-11 22:13:00,1.98165,1.9818,1.9816,1.9818,119000002.0
2007-05-11 22:14:00,1.9818,1.9818,1.9816,1.9817,93200000.0
2007-05-11 22:15:00,1.9817,1.9818,1.9817,1.9818,70400000.0
2007-05-11 22:16:00,1.9818,1.9818,1.9818,1.9818,24000000.0
2007-05-11 22:17:00,1.9818,1.9818,1.9818,1.9818,6400000.0
2007-05-11 22:18:00,1.9818,1.9818,1.9818,1.9818,20000000.0
2007-05-11 22:19:00,1.98143,1.98143,1.98122,1.98122,92100000.0
2007-05-11 22:20:00,1.9815,1.98152,1.98141,1.98152,123599999.0
2007-05-11 22:21:00,1.9818,1.9818,1.9818,1.9818,2400000.0
2007-05-11 22:22:00,1.9818,1.9818,1.9816,1.9818,57600000.0
2007-05-11 22:23:00,1.9817,1.9819,1.9817,1.9818,61200000.0
2007-05-11 22:24:00,1.9818,1.982,1.9818,1.9818,37600000.0
2007-05-11 22:25:00,1.9818,1.9818,1.9818,1.9818,19200000.0
2007-05-11 22:26:00,1.9818,1.9818,1.9818,1.9818,20800000.0
2007-05-11 22:27:00,1.9818,1.9818,1.9816,1.9816,25600000.0
2007-05-11 22:28:00,1.9816,1.9819,1.9816,1.9817,175000000.0
2007-05-11 22:29:00,1.9817,1.9817,1.9814,1.9815,648199999.0
2007-05-11 22:30:00,1.9815,1.9816,1.9815,1.9815,112700000.0
2007-05-11 22:31:00,1.9815,1.9815,1.9815,1.9815,101100000.0
2007-05-11 22:32:00,1.9814,1.9817,1.9814,1.9817,158200000.0
2007-05-11 22:33:00,1.98165,1.9817,1.98165,1.9817,110800000.0
2007-05-11 22:34:00,1.9817,1.98175,1.9816,1.98175,147999998.0
2007-05-11 22:35:00,1.9818,1.9819,1.98145,1.98145,328899999.0
2007-05-11 22:36:00,1.9815,1.9815,1.9813,1.9815,138200000.0
2007-05-11 22:37:00,1.9815,1.9815,1.9815,1.9815,74800000.0
2007-05-11 22:38:00,1.9815,1.9816,1.98145,1.9815,171600002.0
2007-05-11 22:39:00,1.98145,1.9815,1.98145,1.9815,17500000.0
2007-05-11 22:40:00,1.9815,1.9815,1.9813,1.9813,124400000.0
2007-05-11 22:41:00,1.9815,1.9815,1.9813,1.9815,14000000.0
2007-05-11 22:42:00,1.9815,1.9815,1.9815,1.9815,35700000.0
2007-05-11 22:43:00,1.9814,1.9815,1.9813,1.9813,54100000.0
2007-05-11 22:44:00,1.9815,1.9815,1.981,1.981,345500000.0
2007-05-11 22:45:00,1.981,1.981,1.981,1.981,55300000.0
2007-05-11 22:46:00,1.981,1.981,1.9807,1.98095,223099998.0
2007-05-11 22:47:00,1.981,1.981,1.9808,1.9808,92200000.0
2007-05-11 22:48:00,1.98095,1.9811,1.9806,1.9807,286699999.0
2007-05-11 22:49:00,1.9807,1.9809,1.9807,1.9809,304200000.0
2007-05-11 22:50:00,1.98075,1.981,1.9806,1.9807,238399999.0
2007-05-11 22:51:00,1.9806,1.981,1.9806,1.98065,325900002.0
2007-05-11 22:52:00,1.98065,1.981,1.98065,1.9809,342800005.0
2007-05-11 22:53:00,1.9809,1.981,1.9808,1.9808,216899998.0
2007-05-11 22:54:00,1.9808,1.9811,1.9808,1.9811,167399999.0
2007-05-11 22:55:00,1.9811,1.98115,1.9811,1.9811,80400000.0
2007-05-11 22:56:00,1.9811,1.9812,1.981,1.9812,177900000.0
2007-05-11 22:57:00,1.9812,1.9812,1.9809,1.9809,182800000.0
2007-05-11 22:58:00,1.9809,1.9813,1.9809,1.9813,113600000.0
2007-05-11 22:59:00,1.9813,1.9814,1.9813,1.9814,900000.0
2007-05-14 00:02:00,1.9817,1.9817,1.9817,1.9817,100000000.0
2007-05-14 00:03:00,1.9818,1.9818,1.9818,1.9818,100000000.0
2007-05-14 00:04:00,1.9819,1.982,1.9819,1.982,100000000.0
2007-05-14 00:06:00,1.9822,1.9822,1.9818,1.9818,100000000.0
2007-05-14 00:07:00,1.982,1.982,1.9819,1.9819,100000000.0
2007-05-14 00:08:00,1.982,1.982,1.9819,1.9819,100000000.0
2007-05-14 00:10:00,1.982,1.982,1.9819,1.9819,100000000.0
2007-05-14 00:11:00,1.982,1.982,1.982,1.982,100000000.0
2007-05-14 00:14:00,1.9819,1.982,1.9819,1.982,100000000.0
2007-05-14 00:19:00,1.9819,1.9819,1.9819,1.9819,100000000.0
2007-05-14 00:25:00,1.9817,1.9817,1.9817,1.9817,100000000.0
2007-05-14 00:27:00,1.9818,1.9818,1.9817,1.9817,100000000.0
2007-05-14 00:29:00,1.9818,1.9818,1.9817,1.9817,100000000.0
2007-05-14 00:31:00,1.9816,1.9816,1.9816,1.9816,100000000.0
2007-05-14 00:32:00,1.9817,1.9817,1.9816,1.9816,100000000.0
2007-05-14 00:35:00,1.9817,1.9817,1.9816,1.9817,100000000.0
2007-05-14 00:37:00,1.9816,1.9817,1.9816,1.9816,100000000.0
2007-05-14 00:41:00,1.9817,1.9819,1.9817,1.9819,100000000.0
2007-05-14 00:43:00,1.9817,1.9817,1.9817,1.9817,100000000.0
2007-05-14 00:45:00,1.9816,1.9816,1.9816,1.9816,100000000.0
2007-05-14 00:47:00,1.9817,1.9818,1.9817,1.9818,100000000.0
2007-05-14 00:49:00,1.9819,1.9822,1.9819,1.9822,100000000.0
2007-05-14 00:50:00,1.9821,1.9822,1.9821,1.9822,100000000.0
2007-05-14 00:51:00,1.9817,1.9822,1.9817,1.9822,100000000.0
2007-05-14 00:55:00,1.9823,1.9823,1.9822,1.9822,100000000.0
2007-05-14 00:56:00,1.9823,1.9823,1.9822,1.9822,100000000.0
2007-05-14 00:57:00,1.9821,1.9822,1.9819,1.9819,100000000.0
2007-05-14 00:58:00,1.9818,1.9818,1.9816,1.9816,100000000.0
2007-05-14 00:59:00,1.9817,1.9818,1.9815,1.9817,100000000.0
2007-05-14 01:00:00,1.9818,1.9818,1.9818,1.9818,100000000.0
2007-05-14 01:01:00,1.9817,1.9817,1.9817,1.9817,100000000.0
2007-05-14 01:02:00,1.9818,1.9818,1.9818,1.9818,100000000.0
2007-05-14 01:04:00,1.982,1.9821,1.982,1.9821,100000000.0
2007-05-14 01:05:00,1.982,1.9821,1.982,1.982,100000000.0
2007-05-14 01:06:00,1.9821,1.9824,1.9821,1.9822,100000000.0
2007-05-14 01:07:00,1.9823,1.9823,1.9823,1.9823,100000000.0
2007-05-14 01:08:00,1.9825,1.9825,1.9823,1.9824,100000000.0
2007-05-14 01:10:00,1.9825,1.9825,1.9825,1.9825,100000000.0
2007-05-14 01:11:00,1.9826,1.9832,1.9826,1.9831,100000000.0
2007-05-14 01:12:00,1.9832,1.9832,1.9831,1.9831,100000000.0
2007-05-14 01:13:00,1.9832,1.9832,1.983,1.9831,100000000.0
2007-05-14 01:14:00,1.983,1.9831,1.983,1.9831,100000000.0
2007-05-14 01:16:00,1.9835,1.9837,1.9835,1.9837,100000000.0
2007-05-14 01:17:00,1.9836,1.9838,1.9836,1.9838,100000000.0
2007-05-14 01:18:00,1.9837,1.9838,1.9837,1.9838,100000000.0
2007-05-14 01:19:00,1.9837,1.9837,1.9836,1.9836,100000000.0
2007-05-14 01:20:00,1.9835,1.9836,1.9834,1.9834,100000000.0
2007-05-14 01:21:00,1.9836,1.9836,1.9836,1.9836,100000000.0
2007-05-14 01:23:00,1.9838,1.9838,1.9836,1.9836,100000000.0
2007-05-14 01:28:00,1.9835,1.9835,1.9835,1.9835,100000000.0
2007-05-14 01:31:00,1.9836,1.9836,1.9836,1.9836,100000000.0
2007-05-14 01:39:00,1.9837,1.9837,1.9837,1.9837,100000000.0
2007-05-14 01:40:00,1.9838,1.9838,1.9837,1.9837,100000000.0
2007-05-14 01:41:00,1.9838,1.9839,1.9837,1.9838,100000000.0
2007-05-14 01:42:00,1.9837,1.9838,1.9837,1.9838,100000000.0
2007-05-14 01:49:00,1.9839,1.9839,1.9838,1.9839,100000000.0
2007-05-14 01:50:00,1.9838,1.9838,1.9838,1.9838,100000000.0
2007-05-14 01:51:00,1.9839,1.9839,1.9839,1.9839,100000000.0
2007-05-14 01:53:00,1.9838,1.9838,1.9838,1.9838,100000000.0
2007-05-14 01:54:00,1.9837,1.9837,1.9836,1.9836,100000000.0
2007-05-14 01:55:00,1.9835,1.9835,1.9834,1.9835,100000000.0
2007-05-14 01:56:00,1.9836,1.9838,1.9835,1.9837,100000000.0
2007-05-14 01:57:00,1.9836,1.9836,1.9834,1.9835,100000000.0
2007-05-14 01:58:00,1.9836,1.9837,1.9834,1.9834,100000000.0
2007-05-14 01:59:00,1.9835,1.9835,1.9835,1.9835,100000000.0
2007-05-14 02:00:00,1.9834,1.9834,1.9834,1.9834,100000000.0
2007-05-14 02:01:00,1.9834,1.9834,1.9833,1.9833,90000000.0
2007-05-14 02:02:00,1.9836,1.9836,1.9836,1.9836,308100000.0
2007-05-14 02:03:00,1.9836,1.9836,1.9833,1.9836,294900000.0
2007-05-14 02:04:00,1.9836,1.9836,1.9836,1.9836,115700000.0
2007-05-14 02:05:00,1.9836,1.9836,1.9836,1.9836,113700000.0
2007-05-14 02:06:00,1.9836,1.9836,1.9836,1.9836,104000000.0
2007-05-14 02:07:00,1.9836,1.9836,1.9836,1.9836,225200000.0
2007-05-14 02:08:00,1.9836,1.9837,1.9836,1.9837,145500000.0
2007-05-14 02:09:00,1.9837,1.9837,1.9837,1.9837,27600000.0
2007-05-14 02:10:00,1.9837,1.9837,1.9837,1.9837,8400000.0
2007-05-14 02:11:00,1.98347,1.98362,1.98335,1.9835,147999999.0
2007-05-14 02:12:00,1.9837,1.9838,1.9837,1.9838,115600000.0
2007-05-14 02:13:00,1.9838,1.9838,1.9837,1.9837,85100002.0
2007-05-14 02:14:00,1.98329,1.98351,1.98327,1.98327,284000000.0
2007-05-14 02:15:00,1.9837,1.9837,1.9836,1.9836,105100000.0
2007-05-14 02:16:00,1.9836,1.9836,1.9836,1.9836,211500000.0
2007-05-14 02:17:00,1.9836,1.9836,1.98355,1.9836,242600000.0
2007-05-14 02:18:00,1.9836,1.9836,1.9836,1.9836,100400000.0
2007-05-14 02:19:00,1.9836,1.9836,1.9836,1.9836,228300000.0
2007-05-14 02:20:00,1.9836,1.9837,1.9836,1.9837,176300000.0
2007-05-14 02:21:00,1.9837,1.9837,1.98355,1.9836,124600001.0
2007-05-14 02:22:00,1.9836,1.9837,1.9836,1.9837,64700001.0
2007-05-14 02:23:00,1.9837,1.9837,1.9837,1.9837,60000000.0
2007-05-14 02:24:00,1.98343,1.98348,1.98334,1.98336,219000001.0
2007-05-14 02:25:00,1.9837,1.9837,1.9837,1.9837,85200000.0
2007-05-14 02:26:00,1.9837,1.9837,1.9837,1.9837,43000000.0
2007-05-14 02:27:00,1.9837,1.9837,1.9837,1.9837,163700001.0
2007-05-14 02:28:00,1.9837,1.9837,1.9837,1.9837,29200000.0
2007-05-14 02:29:00,1.9837,1.9837,1.9837,1.9837,6800000.0
2007-05-14 02:30:00,1.9837,1.9837,1.9837,1.9837,76600000.0
2007-05-14 02:31:00,1.9836,1.9837,1.9836,1.9837,69400001.0
2007-05-14 02:32:00,1.9837,1.9837,1.9836,1.9836,269300001.0
2007-05-14 02:33:00,1.9836,1.9836,1.9836,1.9836,102900000.0
2007-05-14 02:34:00,1.9836,1.9836,1.9836,1.9836,153100000.0
2007-05-14 02:35:00,1.9836,1.9836,1.9833,1.9834,240700003.0
2007-05-14 02:36:00,1.9834,1.9834,1.983,1.9831,414599999.0
2007-05-14 02:37:00,1.9831,1.9832,1.98305,1.9832,680500006.0
2007-05-14 02:38:00,1.9832,1.9832,1.9831,1.9831,124700000.0
2007-05-14 02:39:00,1.983,1.9831,1.983,1.983,488599990.0
2007-05-14 02:40:00,1.983,1.9831,1.983,1.9831,642000003.0
2007-05-14 02:41:00,1.9831,1.9832,1.9831,1.9832,121300000.0
2007-05-14 02:42:00,1.9832,1.9832,1.9831,1.9831,51799999.0
2007-05-14 02:43:00,1.9831,1.9832,1.9831,1.98315,88499999.0
2007-05-14 02:44:00,1.98315,1.98315,1.98315,1.98315,13600000.0
2007-05-14 02:45:00,1.98305,1.98314,1.98271,1.98271,374800000.0
2007-05-14 02:46:00,1.9833,1.9833,1.9831,1.9831,52499999.0
2007-05-14 02:47:00,1.9832,1.9832,1.98305,1.9831,222999998.0
2007-05-14 02:48:00,1.9831,1.9832,1.9829,1.983,1129200001.0
2007-05-14 02:49:00,1.983,1.983,1.9828,1.9828,463800001.0
2007-05-14 02:50:00,1.9828,1.9828,1.9827,1.9827,80499999.0
2007-05-14 02:51:00,1.9827,1.9827,1.9826,1.9826,312499993.0
2007-05-14 02:52:00,1.98265,1.98265,1.9826,1.9826,398400001.0
2007-05-14 02:53:00,1.9826,1.9826,1.9825,1.9825,138099998.0
2007-05-14 02:54:00,1.9826,1.98265,1.9826,1.9826,235000000.0
2007-05-14 02:55:00,1.9826,1.9829,1.9822,1.9829,1418699999.0
2007-05-14 02:56:00,1.9828,1.9828,1.9826,1.9827,288900000.0
2007-05-14 02:57:00,1.9827,1.9828,1.9827,1.9828,114800000.0
2007-05-14 02:58:00,1.9828,1.9829,1.9827,1.9829,527899998.0
2007-05-14 02:59:00,1.98285,1.9829,1.98285,1.98285,121700000.0
2007-05-14 03:00:00,1.9829,1.9829,1.9829,1.9829,167700000.0
2007-05-14 03:01:00,1.983,1.9832,1.983,1.9832,336900000.0
2007-05-14 03:02:00,1.9832,1.9832,1.9831,1.9831,308299998.0
2007-05-14 03:03:00,1.9831,1.9831,1.9831,1.9831,23900000.0
2007-05-14 03:04:00,1.98305,1.9831,1.9828,1.98285,901499993.0
2007-05-14 03:05:00,1.9829,1.9829,1.98275,1.98275,885199998.0
2007-05-14 03:06:00,1.9828,1.9829,1.98275,1.98275,861299999.0
2007-05-14 03:07:00,1.98275,1.9829,1.98275,1.9829,332100001.0
2007-05-14 03:08:00,1.9828,1.9828,1.98275,1.98275,258200000.0
2007-05-14 03:09:00,1.9828,1.9828,1.9828,1.9828,213799999.0
2007-05-14 03:10:00,1.9828,1.9828,1.98275,1.98275,142400000.0
2007-05-14 03:11:00,1.9827,1.9828,1.98255,1.98255,341299997.0
2007-05-14 03:12:00,1.9826,1.9827,1.9826,1.9827,517699996.0
2007-05-14 03:13:00,1.9827,1.9827,1.9827,1.9827,58000000.0
2007-05-14 03:14:00,1.9827,1.9827,1.9827,1.9827,56100000.0
2007-05-14 03:15:00,1.98275,1.98275,1.9827,1.9827,84100000.0
2007-05-14 03:16:00,1.9827,1.9827,1.9827,1.9827,104200000.0
2007-05-14 03:17:00,1.9827,1.9827,1.98265,1.9827,116500000.0
2007-05-14 03:18:00,1.9827,1.9827,1.9827,1.9827,67500000.0
2007-05-14 03:19:00,1.9827,1.9827,1.9827,1.9827,58800000.0
2007-05-14 03:20:00,1.9827,1.9827,1.9827,1.9827,159500000.0
2007-05-14 03:21:00,1.9827,1.9827,1.9827,1.9827,297500000.0
2007-05-14 03:22:00,1.9827,1.9827,1.9827,1.9827,126000000.0
2007-05-14 03:23:00,1.9827,1.9828,1.9827,1.9827,106400000.0
2007-05-14 03:24:00,1.9827,1.98275,1.98265,1.98275,155300000.0
2007-05-14 03:25:00,1.98275,1.98275,1.9827,1.9827,97100000.0
2007-05-14 03:26:00,1.9827,1.9827,1.9827,1.9827,65500000.0
2007-05-14 03:27:00,1.9827,1.983,1.9827,1.983,563199996.0
2007-05-14 03:28:00,1.983,1.9831,1.9829,1.983,487399996.0
2007-05-14 03:29:00,1.983,1.983,1.9829,1.9829,229399998.0
2007-05-14 03:30:00,1.98268,1.98279,1.98259,1.98264,86000000.0
2007-05-14 03:31:00,1.9829,1.9829,1.9829,1.9829,369700000.0
2007-05-14 03:32:00,1.9829,1.983,1.9829,1.983,195200001.0
2007-05-14 03:33:00,1.983,1.983,1.983,1.983,116000000.0
2007-05-14 03:34:00,1.983,1.9831,1.9829,1.98305,347400001.0
2007-05-14 03:35:00,1.9831,1.9832,1.9829,1.9832,311700004.0
2007-05-14 03:36:00,1.9832,1.9832,1.9832,1.9832,85100000.0
2007-05-14 03:37:00,1.9832,1.9832,1.9832,1.9832,535200000.0
2007-05-14 03:38:00,1.9833,1.9833,1.9832,1.9832,38200002.0
2007-05-14 03:39:00,1.9832,1.9832,1.9832,1.9832,189800000.0
2007-05-14 03:40:00,1.9832,1.9832,1.9832,1.9832,379600000.0
2007-05-14 03:41:00,1.9832,1.9833,1.9832,1.9833,390700000.0
2007-05-14 03:42:00,1.9833,1.9833,1.9833,1.9833,152400000.0
2007-05-14 03:43:00,1.9833,1.9834,1.9833,1.9834,205700000.0
2007-05-14 03:44:00,1.9834,1.9834,1.9833,1.9833,188600000.0
2007-05-14 03:45:00,1.9833,1.9833,1.9832,1.9833,402300005.0
2007-05-14 03:46:00,1.9833,1.9833,1.9833,1.9833,13500000.0
2007-05-14 03:47:00,1.98325,1.98325,1.9831,1.9831,143299995.0
2007-05-14 03:48:00,1.9831,1.9832,1.9831,1.98315,346899995.0
2007-05-14 03:49:00,1.9832,1.9832,1.9832,1.9832,51300000.0
2007-05-14 03:50:00,1.9832,1.9833,1.9832,1.98325,364899997.0
2007-05-14 03:51:00,1.98325,1.9833,1.98315,1.9832,111200001.0
2007-05-14 03:52:00,1.9832,1.98325,1.98315,1.98315,17600000.0
2007-05-14 03:53:00,1.98315,1.98325,1.98315,1.9832,76800000.0
2007-05-14 03:54:00,1.98325,1.98325,1.9832,1.98325,15200000.0
2007-05-14 03:55:00,1.9832,1.9832,1.9832,1.9832,98700000.0
2007-05-14 03:56:00,1.9832,1.9833,1.9831,1.9832,357699995.0
2007-05-14 03:57:00,1.9832,1.9833,1.9832,1.9833,198100000.0
2007-05-14 03:58:00,1.9833,1.9833,1.9833,1.9833,156000000.0
2007-05-14 03:59:00,1.9833,1.9833,1.9833,1.9833,105600000.0
2007-05-14 04:00:00,1.9833,1.98335,1.98325,1.9833,140400000.0
2007-05-14 04:01:00,1.9833,1.9833,1.9833,1.9833,158400000.0
2007-05-14 04:02:00,1.9833,1.9835,1.9833,1.9834,749599998.0
2007-05-14 04:03:00,1.9834,1.9835,1.9834,1.9834,261300004.0
2007-05-14 04:04:00,1.9834,1.9838,1.9834,1.9837,667100002.0
2007-05-14 04:05:00,1.9837,1.9837,1.98345,1.9835,364000001.0
2007-05-14 04:06:00,1.9835,1.9835,1.9834,1.9834,92900000.0
2007-05-14 04:07:00,1.9834,1.9835,1.9834,1.9835,334699999.0
2007-05-14 04:08:00,1.9835,1.9835,1.9835,1.9835,62000000.0
2007-05-14 04:09:00,1.9835,1.9837,1.98345,1.9836,571800001.0
2007-05-14 04:10:00,1.9836,1.9836,1.9836,1.9836,234100000.0
2007-05-14 04:11:00,1.9836,1.9836,1.98355,1.9836,168600000.0
2007-05-14 04:12:00,1.9836,1.9836,1.98355,1.9836,125600000.0
2007-05-14 04:13:00,1.9836,1.9837,1.9836,1.98365,969500014.0
2007-05-14 04:14:00,1.9837,1.9839,1.98365,1.9839,497399996.0
2007-05-14 04:15:00,1.9839,1.9839,1.9838,1.9838,107100000.0
2007-05-14 04:16:00,1.9838,1.9838,1.9837,1.9837,143200000.0
2007-05-14 04:17:00,1.9837,1.9839,1.9837,1.9838,224300000.0
2007-05-14 04:18:00,1.9838,1.9839,1.9838,1.9839,213700000.0
2007-05-14 04:19:00,1.9839,1.9841,1.9839,1.984,606200005.0
2007-05-14 04:20:00,1.984,1.9842,1.984,1.9841,415099996.0
2007-05-14 04:21:00,1.9841,1.9841,1.9841,1.9841,13100000.0
2007-05-14 04:22:00,1.9841,1.9841,1.9841,1.9841,121500000.0
2007-05-14 04:23:00,1.9841,1.9841,1.984,1.984,166700003.0
2007-05-14 04:24:00,1.984,1.984,1.98395,1.984,85100000.0
2007-05-14 04:25:00,1.984,1.9841,1.984,1.9841,252700000.0
2007-05-14 04:26:00,1.9841,1.9841,1.9839,1.9841,663999995.0
2007-05-14 04:27:00,1.9841,1.9841,1.9841,1.9841,153500000.0
2007-05-14 04:28:00,1.9841,1.9841,1.9841,1.9841,56500000.0
2007-05-14 04:29:00,1.9841,1.9841,1.984,1.984,419900003.0
2007-05-14 04:30:00,1.984,1.984,1.9838,1.9839,285400006.0
2007-05-14 04:31:00,1.9839,1.984,1.9839,1.984,55600000.0
2007-05-14 04:32:00,1.984,1.9841,1.984,1.9841,53000000.0
2007-05-14 04:33:00,1.9841,1.9841,1.9841,1.9841,120000000.0
2007-05-14 04:34:00,1.9841,1.9841,1.984,1.9841,283400001.0
2007-05-14 04:35:00,1.9841,1.9841,1.9841,1.9841,61800000.0
2007-05-14 04:36:00,1.9841,1.9841,1.9841,1.9841,30900000.0
2007-05-14 04:37:00,1.9841,1.9841,1.98395,1.984,143500000.0
2007-05-14 04:38:00,1.98395,1.9841,1.98395,1.984,225299997.0
2007-05-14 04:39:00,1.984,1.984,1.984,1.984,11900000.0
2007-05-14 04:40:00,1.984,1.9841,1.984,1.9841,94400000.0
2007-05-14 04:41:00,1.98391,1.98391,1.98352,1.98391,612899998.0
2007-05-14 04:42:00,1.9841,1.9842,1.984,1.9841,295800001.0
2007-05-14 04:43:00,1.9841,1.9841,1.9841,1.9841,108700000.0
2007-05-14 04:44:00,1.9841,1.9842,1.98405,1.9842,118700000.0
2007-05-14 04:45:00,1.9842,1.9842,1.9841,1.9842,112800000.0
2007-05-14 04:46:00,1.9842,1.9842,1.9841,1.98415,477100004.0
2007-05-14 04:47:00,1.98415,1.9843,1.9841,1.9843,1280299984.0
2007-05-14 04:48:00,1.9843,1.9843,1.9843,1.9843,174800000.0
2007-05-14 04:49:00,1.9843,1.9843,1.9841,1.9842,109300000.0
2007-05-14 04:50:00,1.9842,1.9843,1.9842,1.9843,43900000.0
2007-05-14 04:51:00,1.9843,1.9843,1.9842,1.9843,224300000.0
2007-05-14 04:52:00,1.9843,1.9843,1.9842,1.9843,34300000.0
2007-05-14 04:53:00,1.98403,1.98414,1.98403,1.98407,28800000.0
2007-05-14 04:54:00,1.9843,1.9843,1.9842,1.9842,82099997.0
2007-05-14 04:55:00,1.9843,1.9843,1.984,1.9841,251400002.0
2007-05-14 04:56:00,1.9841,1.9841,1.9841,1.9841,48400000.0
2007-05-14 04:57:00,1.9841,1.98415,1.98395,1.984,637999998.0
2007-05-14 04:58:00,1.984,1.9841,1.98395,1.9841,363500005.0
2007-05-14 04:59:00,1.9841,1.9841,1.9836,1.9836,579599997.0
2007-05-14 05:00:00,1.9837,1.9837,1.9836,1.9836,448900005.0
2007-05-14 05:01:00,1.9836,1.9837,1.9836,1.9837,270300000.0
2007-05-14 05:02:00,1.9837,1.9837,1.9836,1.9837,350100000.0
2007-05-14 05:03:00,1.9836,1.9838,1.9836,1.9838,201100000.0
2007-05-14 05:04:00,1.9838,1.9838,1.98365,1.9838,193100002.0
2007-05-14 05:05:00,1.98375,1.9838,1.9837,1.9837,85800003.0
2007-05-14 05:06:00,1.9837,1.9837,1.9836,1.9837,297500003.0
2007-05-14 05:07:00,1.9837,1.9837,1.98365,1.98365,33600000.0
2007-05-14 05:08:00,1.98365,1.9837,1.9836,1.9837,87400000.0
2007-05-14 05:09:00,1.9837,1.9837,1.9836,1.9837,63799999.0
2007-05-14 05:10:00,1.9836,1.9837,1.9836,1.9837,37100000.0
2007-05-14 05:11:00,1.9837,1.9837,1.98365,1.98365,23200000.0
2007-05-14 05:12:00,1.98351,1.98359,1.98327,1.98335,947600002.0
2007-05-14 05:13:00,1.9837,1.9837,1.9836,1.9836,165499996.0
2007-05-14 05:14:00,1.9836,1.9837,1.9836,1.9837,332699999.0
2007-05-14 05:15:00,1.9837,1.9838,1.9836,1.9838,91400001.0
2007-05-14 05:16:00,1.9838,1.9839,1.98375,1.9839,61000000.0
2007-05-14 05:17:00,1.9839,1.984,1.9838,1.984,68600000.0
2007-05-14 05:18:00,1.984,1.9841,1.984,1.9841,25700000.0
2007-05-14 05:19:00,1.984,1.984,1.984,1.984,14400000.0
2007-05-14 05:20:00,1.984,1.984,1.9838,1.9838,75500000.0
2007-05-14 05:21:00,1.9839,1.984,1.9839,1.984,19900000.0
2007-05-14 05:22:00,1.984,1.9843,1.984,1.9843,769900006.0
2007-05-14 05:23:00,1.9843,1.9843,1.9842,1.9842,237100004.0
2007-05-14 05:24:00,1.9842,1.9844,1.9842,1.98425,316599998.0
2007-05-14 05:25:00,1.9842,1.9842,1.98415,1.98415,188500004.0
2007-05-14 05:26:00,1.9842,1.9843,1.98415,1.9842,269600002.0
2007-05-14 05:27:00,1.9842,1.9843,1.9842,1.9843,143700000.0
2007-05-14 05:28:00,1.9843,1.9843,1.9839,1.9841,714600006.0
2007-05-14 05:29:00,1.9841,1.9841,1.98395,1.98395,573100009.0
2007-05-14 05:30:00,1.984,1.9841,1.9839,1.984,708600000.0
2007-05-14 05:31:00,1.984,1.9841,1.984,1.984,443999998.0
2007-05-14 05:32:00,1.984,1.984,1.9839,1.984,351799997.0
2007-05-14 05:33:00,1.984,1.9841,1.984,1.9841,58200001.0
2007-05-14 05:34:00,1.9841,1.9841,1.9841,1.9841,4000000.0
2007-05-14 05:35:00,1.9841,1.9841,1.9839,1.984,342100003.0
2007-05-14 05:36:00,1.984,1.9841,1.9839,1.984,291199998.0
2007-05-14 05:37:00,1.9839,1.984,1.9839,1.9839,368700003.0
2007-05-14 05:38:00,1.98351,1.98377,1.9835,1.98354,882199986.0
2007-05-14 05:39:00,1.9839,1.984,1.9838,1.984,345599989.0
2007-05-14 05:40:00,1.984,1.984,1.9839,1.984,179999998.0
2007-05-14 05:41:00,1.984,1.984,1.9839,1.9839,38300000.0
2007-05-14 05:42:00,1.9839,1.9839,1.9839,1.9839,97700002.0
2007-05-14 05:43:00,1.9839,1.98395,1.9839,1.9839,216999996.0
2007-05-14 05:44:00,1.9839,1.98395,1.9839,1.9839,275499989.0
2007-05-14 05:45:00,1.9839,1.9839,1.9839,1.9839,173900003.0
2007-05-14 05:46:00,1.9839,1.9839,1.9838,1.9839,345299997.0
2007-05-14 05:47:00,1.9839,1.984,1.9838,1.9839,644900013.0
2007-05-14 05:48:00,1.9839,1.9841,1.9839,1.9841,181499998.0
2007-05-14 05:49:00,1.9841,1.9841,1.984,1.984,52200000.0
2007-05-14 05:50:00,1.98363,1.98389,1.98348,1.98389,392200000.0
2007-05-14 05:51:00,1.984,1.9841,1.9837,1.98395,412999999.0
2007-05-14 05:52:00,1.9837,1.9839,1.9837,1.9838,344500006.0
2007-05-14 05:53:00,1.98376,1.98382,1.98373,1.98377,99800000.0
2007-05-14 05:54:00,1.9838,1.98385,1.9838,1.9838,195700003.0
2007-05-14 05:55:00,1.9838,1.984,1.9838,1.984,230400000.0
2007-05-14 05:56:00,1.984,1.984,1.9839,1.984,199600000.0
2007-05-14 05:57:00,1.984,1.9841,1.984,1.9841,194700001.0
2007-05-14 05:58:00,1.9841,1.9842,1.9841,1.9841,211799998.0
2007-05-14 05:59:00,1.9842,1.9842,1.984,1.9841,178299999.0
2007-05-14 06:00:00,1.9841,1.9841,1.9839,1.984,267900000.0
2007-05-14 06:01:00,1.98378,1.98406,1.98374,1.98393,112800002.0
2007-05-14 06:02:00,1.984,1.984,1.9839,1.984,107800000.0
2007-05-14 06:03:00,1.984,1.984,1.984,1.984,178399999.0
2007-05-14 06:04:00,1.984,1.9842,1.984,1.9842,703500006.0
2007-05-14 06:05:00,1.9842,1.9843,1.9842,1.9843,145000004.0
2007-05-14 06:06:00,1.9843,1.9843,1.9843,1.9843,55200000.0
2007-05-14 06:07:00,1.9843,1.9843,1.9843,1.9843,53200000.0
2007-05-14 06:08:00,1.9843,1.9843,1.9841,1.9841,345600005.0
2007-05-14 06:09:00,1.9841,1.9842,1.9841,1.9842,138000002.0
2007-05-14 06:10:00,1.9841,1.9842,1.984,1.9841,160800002.0
2007-05-14 06:11:00,1.9842,1.9842,1.9841,1.9841,164700000.0
2007-05-14 06:12:00,1.984,1.98424,1.98389,1.98424,363799997.0
2007-05-14 06:13:00,1.984,1.98405,1.984,1.98405,218199999.0
2007-05-14 06:14:00,1.9842,1.9842,1.9842,1.9842,18400000.0
2007-05-14 06:15:00,1.9842,1.9842,1.9842,1.9842,10000000.0
2007-05-14 06:16:00,1.9842,1.9843,1.98415,1.98415,70399999.0
2007-05-14 06:17:00,1.98415,1.9842,1.9841,1.9842,179200004.0
2007-05-14 06:18:00,1.9842,1.9842,1.9839,1.9839,330699999.0
2007-05-14 06:19:00,1.9839,1.9839,1.9839,1.9839,142400000.0
2007-05-14 06:20:00,1.9839,1.984,1.9839,1.9839,273799999.0
2007-05-14 06:21:00,1.9839,1.984,1.98385,1.98385,172200005.0
2007-05-14 06:22:00,1.9839,1.9839,1.9839,1.9839,133900000.0
2007-05-14 06:23:00,1.984,1.984,1.984,1.984,107600000.0
2007-05-14 06:24:00,1.984,1.984,1.9839,1.9839,226000000.0
2007-05-14 06:25:00,1.9839,1.9839,1.9839,1.9839,111800000.0
2007-05-14 06:26:00,1.9839,1.9839,1.9837,1.9837,141200000.0
2007-05-14 06:27:00,1.9837,1.9838,1.98355,1.9836,223200002.0
2007-05-14 06:28:00,1.9836,1.9836,1.9836,1.9836,11200000.0
2007-05-14 06:29:00,1.9836,1.9836,1.9835,1.9835,140799999.0
2007-05-14 06:30:00,1.9835,1.9836,1.9835,1.9836,43500000.0
2007-05-14 06:31:00,1.98345,1.98349,1.9832,1.98333,329599998.0
2007-05-14 06:32:00,1.9836,1.9836,1.9835,1.9836,99000000.0
2007-05-14 06:33:00,1.9836,1.9836,1.9833,1.9833,196099999.0
2007-05-14 06:34:00,1.9834,1.9835,1.9834,1.98345,34200000.0
2007-05-14 06:35:00,1.9834,1.9834,1.9833,1.9834,99100000.0
2007-05-14 06:36:00,1.98345,1.9835,1.9834,1.9834,35200000.0
2007-05-14 06:37:00,1.98317,1.98325,1.98296,1.98325,412900003.0
2007-05-14 06:38:00,1.98345,1.9835,1.9834,1.9834,25800000.0
2007-05-14 06:39:00,1.98315,1.98315,1.98292,1.9831,531000006.0
2007-05-14 06:40:00,1.9834,1.9834,1.98335,1.98335,42300000.0
2007-05-14 06:41:00,1.98345,1.9836,1.98345,1.9836,268399999.0
2007-05-14 06:42:00,1.9835,1.9837,1.9835,1.9837,331600000.0
2007-05-14 06:43:00,1.9837,1.9837,1.9837,1.9837,111000001.0
2007-05-14 06:44:00,1.9837,1.9837,1.9836,1.9837,65300000.0
2007-05-14 06:45:00,1.9837,1.9838,1.98365,1.98365,290199999.0
2007-05-14 06:46:00,1.9837,1.9838,1.9837,1.9837,59300000.0
2007-05-14 06:47:00,1.9837,1.9838,1.9837,1.9838,117800000.0
2007-05-14 06:48:00,1.9838,1.9838,1.9837,1.9837,20000000.0
2007-05-14 06:49:00,1.9838,1.9838,1.9838,1.9838,75700000.0
2007-05-14 06:50:00,1.9838,1.9838,1.9837,1.9837,42100000.0
2007-05-14 06:51:00,1.9838,1.9838,1.9837,1.9837,98800000.0
2007-05-14 06:52:00,1.9838,1.9838,1.9837,1.9837,106399999.0
2007-05-14 06:53:00,1.98375,1.9838,1.9837,1.9838,491099985.0
2007-05-14 06:54:00,1.9839,1.9839,1.9838,1.9839,257999996.0
2007-05-14 06:55:00,1.9839,1.9839,1.9838,1.9838,30699999.0
2007-05-14 06:56:00,1.9838,1.9839,1.9838,1.9839,215800006.0
2007-05-14 06:57:00,1.984,1.9841,1.984,1.9841,369300002.0
2007-05-14 06:58:00,1.984,1.984,1.984,1.984,22700001.0
2007-05-14 06:59:00,1.984,1.984,1.9838,1.984,188199999.0
2007-05-14 07:00:00,1.98395,1.9841,1.9839,1.9841,543299996.0
2007-05-14 07:01:00,1.9841,1.98415,1.984,1.9841,194500002.0
2007-05-14 07:02:00,1.9841,1.9841,1.984,1.984,37999999.0
2007-05-14 07:03:00,1.984,1.9841,1.984,1.9841,308299997.0
2007-05-14 07:04:00,1.98387,1.98428,1.98378,1.98428,1317600002.0
2007-05-14 07:05:00,1.9841,1.9841,1.9841,1.9841,25600000.0
2007-05-14 07:06:00,1.9841,1.9841,1.984,1.9841,155900000.0
2007-05-14 07:07:00,1.9841,1.9842,1.9839,1.9842,140000000.0
2007-05-14 07:08:00,1.9842,1.9843,1.9842,1.9842,164399997.0
2007-05-14 07:09:00,1.9842,1.9843,1.9842,1.9843,195499998.0
2007-05-14 07:10:00,1.9843,1.9843,1.9839,1.9839,500999998.0
2007-05-14 07:11:00,1.9839,1.9842,1.9839,1.9841,506399998.0
2007-05-14 07:12:00,1.9841,1.9843,1.9841,1.9843,333999995.0
2007-05-14 07:13:00,1.9842,1.9842,1.984,1.984,355000000.0
2007-05-14 07:14:00,1.98405,1.9841,1.98385,1.984,216000000.0
2007-05-14 07:15:00,1.984,1.984,1.9839,1.984,404400001.0
2007-05-14 07:16:00,1.984,1.984,1.984,1.984,8000000.0
2007-05-14 07:17:00,1.9839,1.9839,1.98338,1.98388,83699998.0
2007-05-14 07:18:00,1.984,1.9842,1.9839,1.9839,247199999.0
2007-05-14 07:19:00,1.984,1.9842,1.9839,1.98415,350099998.0
2007-05-14 07:20:00,1.9842,1.9842,1.9842,1.9842,18800000.0
2007-05-14 07:21:00,1.9842,1.9842,1.9842,1.9842,10000000.0
2007-05-14 07:22:00,1.9842,1.9842,1.9842,1.9842,220899994.0
2007-05-14 07:23:00,1.9842,1.9842,1.98415,1.9842,175499998.0
2007-05-14 07:24:00,1.9842,1.9842,1.9842,1.9842,158900007.0
2007-05-14 07:25:00,1.9842,1.9842,1.9842,1.9842,158900007.0
2007-05-14 07:26:00,1.9842,1.9843,1.9839,1.9843,783399999.0
2007-05-14 07:27:00,1.9843,1.9843,1.9843,1.9843,20800000.0
2007-05-14 07:28:00,1.9843,1.9843,1.9842,1.9843,283399997.0
2007-05-14 07:29:00,1.9843,1.9843,1.98425,1.98425,79900000.0
2007-05-14 07:30:00,1.98425,1.9843,1.98425,1.9843,38700000.0
2007-05-14 07:31:00,1.9843,1.9843,1.9842,1.9842,76200000.0
2007-05-14 07:32:00,1.9842,1.9842,1.9842,1.9842,122700000.0
2007-05-14 07:33:00,1.9842,1.9843,1.98415,1.98415,132300001.0
2007-05-14 07:34:00,1.98396,1.98434,1.98393,1.98393,523299997.0
2007-05-14 07:35:00,1.9842,1.9842,1.9842,1.9842,23500000.0
2007-05-14 07:36:00,1.9843,1.9843,1.98415,1.9843,181199998.0
2007-05-14 07:37:00,1.9843,1.9843,1.9843,1.9843,29600000.0
2007-05-14 07:38:00,1.9843,1.9843,1.9843,1.9843,10400000.0
2007-05-14 07:39:00,1.9843,1.98435,1.9843,1.98435,42400000.0
2007-05-14 07:40:00,1.98435,1.98435,1.9843,1.9843,59200000.0
2007-05-14 07:41:00,1.9843,1.9843,1.9843,1.9843,56000000.0
2007-05-14 07:42:00,1.9843,1.9843,1.9843,1.9843,61999997.0
2007-05-14 07:43:00,1.9843,1.98435,1.98425,1.9843,158499999.0
2007-05-14 07:44:00,1.98435,1.9844,1.9843,1.9843,135100002.0
2007-05-14 07:45:00,1.98435,1.98435,1.98435,1.98435,800000.0
2007-05-14 07:46:00,1.98435,1.98435,1.98425,1.98425,20000000.0
2007-05-14 07:47:00,1.98425,1.98425,1.9841,1.9841,58400000.0
2007-05-14 07:48:00,1.98405,1.9842,1.98405,1.9841,175000000.0
2007-05-14 07:49:00,1.9841,1.9841,1.9841,1.9841,137499998.0
2007-05-14 07:50:00,1.9841,1.9841,1.984,1.9841,202200002.0
2007-05-14 07:51:00,1.9841,1.9842,1.984,1.9842,1261999995.0
2007-05-14 07:52:00,1.9842,1.9842,1.984,1.9841,552200001.0
2007-05-14 07:53:00,1.9841,1.9842,1.98405,1.9841,214500000.0
2007-05-14 07:54:00,1.9841,1.9842,1.9841,1.9841,238299997.0
2007-05-14 07:55:00,1.9841,1.9841,1.984,1.9841,221899998.0
2007-05-14 07:56:00,1.98405,1.9841,1.98365,1.984,996600000.0
2007-05-14 07:57:00,1.984,1.9843,1.98395,1.9842,452099999.0
2007-05-14 07:58:00,1.9842,1.9844,1.9842,1.9844,475500000.0
2007-05-14 07:59:00,1.9843,1.9843,1.98395,1.984,1193300008.0
2007-05-14 08:00:00,1.98395,1.984,1.9839,1.984,632399998.0
2007-05-14 08:01:00,1.984,1.9841,1.9839,1.9841,175799999.0
2007-05-14 08:02:00,1.9841,1.9842,1.984,1.9841,298500001.0
2007-05-14 08:03:00,1.98405,1.9842,1.98405,1.9842,125100000.0
2007-05-14 08:04:00,1.9842,1.9842,1.9842,1.9842,46800000.0
2007-05-14 08:05:00,1.9842,1.9842,1.98395,1.984,42299999.0
2007-05-14 08:06:00,1.984,1.9841,1.98395,1.984,517699998.0
2007-05-14 08:07:00,1.984,1.98405,1.98395,1.98405,341700000.0
2007-05-14 08:08:00,1.98405,1.98405,1.9835,1.9835,1004799995.0
2007-05-14 08:09:00,1.9835,1.9839,1.98345,1.9839,301100002.0
2007-05-14 08:10:00,1.9838,1.9838,1.9837,1.9838,420000002.0
2007-05-14 08:11:00,1.9838,1.9838,1.983,1.9831,626899997.0
2007-05-14 08:12:00,1.9831,1.98335,1.9831,1.98335,675899995.0
2007-05-14 08:13:00,1.98335,1.9834,1.9831,1.9834,859200001.0
2007-05-14 08:14:00,1.9834,1.9834,1.98315,1.9833,809100000.0
2007-05-14 08:15:00,1.9833,1.9835,1.9833,1.9834,206399998.0
2007-05-14 08:16:00,1.9834,1.9834,1.98315,1.98325,565699999.0
2007-05-14 08:17:00,1.9833,1.9837,1.9833,1.9836,1499200011.0
2007-05-14 08:18:00,1.9837,1.9842,1.9837,1.984,1777500004.0
2007-05-14 08:19:00,1.984,1.984,1.9839,1.984,424200002.0
2007-05-14 08:20:00,1.984,1.984,1.9838,1.9839,839899997.0
2007-05-14 08:21:00,1.9839,1.9842,1.98375,1.98395,1123800010.0
2007-05-14 08:22:00,1.9839,1.9841,1.98385,1.984,611299995.0
2007-05-14 08:23:00,1.9839,1.984,1.9839,1.9839,329599998.0
2007-05-14 08:24:00,1.9839,1.9839,1.98365,1.9838,232700001.0
2007-05-14 08:25:00,1.9838,1.9838,1.98375,1.98375,54100000.0
2007-05-14 08:26:00,1.9838,1.9842,1.98375,1.984,749899993.0
2007-05-14 08:27:00,1.984,1.9843,1.984,1.9843,679099994.0
2007-05-14 08:28:00,1.9843,1.9843,1.9842,1.9843,345200000.0
2007-05-14 08:29:00,1.9843,1.9843,1.9841,1.9842,258900000.0
2007-05-14 08:30:00,1.9842,1.9842,1.984,1.9841,636700001.0
2007-05-14 08:31:00,1.9841,1.9841,1.984,1.9841,267500005.0
2007-05-14 08:32:00,1.9841,1.9843,1.9841,1.9842,206900000.0
2007-05-14 08:33:00,1.9842,1.9842,1.9841,1.98415,344799999.0
2007-05-14 08:34:00,1.9842,1.9842,1.9842,1.9842,148800000.0
2007-05-14 08:35:00,1.9842,1.9842,1.9841,1.9841,186700000.0
2007-05-14 08:36:00,1.9841,1.9841,1.98385,1.98405,795400005.0
2007-05-14 08:37:00,1.9841,1.9842,1.98395,1.98395,437999998.0
2007-05-14 08:38:00,1.984,1.984,1.9834,1.9834,1468100011.0
2007-05-14 08:39:00,1.9835,1.9838,1.9835,1.9838,1288800012.0
2007-05-14 08:40:00,1.9838,1.984,1.9837,1.9839,1064900002.0
2007-05-14 08:41:00,1.9839,1.9839,1.98355,1.9836,1076900003.0
2007-05-14 08:42:00,1.9836,1.9836,1.9835,1.9835,720999999.0
2007-05-14 08:43:00,1.9835,1.9838,1.9835,1.9837,373600000.0
2007-05-14 08:44:00,1.9837,1.9837,1.9836,1.9836,38100000.0
2007-05-14 08:45:00,1.9836,1.9836,1.98325,1.9834,461399997.0
2007-05-14 08:46:00,1.9834,1.9834,1.9833,1.9833,53900000.0
2007-05-14 08:47:00,1.9833,1.9833,1.9833,1.9833,89400000.0
2007-05-14 08:48:00,1.98335,1.9834,1.98335,1.9834,173200000.0
2007-05-14 08:49:00,1.9834,1.9836,1.9834,1.98345,638800001.0
2007-05-14 08:50:00,1.9835,1.9835,1.9834,1.9835,423399998.0
2007-05-14 08:51:00,1.9835,1.9835,1.9834,1.9835,136100000.0
2007-05-14 08:52:00,1.9835,1.9835,1.9834,1.9835,224299996.0
2007-05-14 08:53:00,1.9835,1.9835,1.9833,1.9834,425800002.0
2007-05-14 08:54:00,1.9834,1.9834,1.98325,1.98325,844000000.0
2007-05-14 08:55:00,1.98325,1.9834,1.9832,1.98325,1511999998.0
2007-05-14 08:56:00,1.98325,1.984,1.98325,1.984,874300003.0
2007-05-14 08:57:00,1.9839,1.984,1.9836,1.9839,1293099995.0
2007-05-14 08:58:00,1.9839,1.9839,1.98375,1.9838,295299998.0
2007-05-14 08:59:00,1.9839,1.9839,1.98375,1.98375,724900000.0
2007-05-14 09:00:00,1.9836,1.9836,1.983,1.9831,931000010.0
2007-05-14 09:01:00,1.9832,1.9832,1.983,1.9832,931000010.0
2007-05-14 09:02:00,1.9832,1.9833,1.983,1.9831,1317399995.0
2007-05-14 09:03:00,1.9831,1.9832,1.983,1.9832,776100001.0
2007-05-14 09:04:00,1.9832,1.9833,1.98315,1.9833,231599995.0
2007-05-14 09:05:00,1.9833,1.9834,1.9832,1.9834,939099994.0
2007-05-14 09:06:00,1.9833,1.9837,1.9832,1.9835,809999998.0
2007-05-14 09:07:00,1.9836,1.9837,1.98355,1.9837,809999998.0
2007-05-14 09:08:00,1.9837,1.9837,1.9833,1.9833,954099995.0
2007-05-14 09:09:00,1.9833,1.9834,1.98315,1.9832,860699993.0
2007-05-14 09:10:00,1.9832,1.9833,1.98315,1.98315,1064200007.0
2007-05-14 09:11:00,1.9832,1.9834,1.98315,1.98325,1178299995.0
2007-05-14 09:12:00,1.98325,1.9834,1.9832,1.98325,658999990.0
2007-05-14 09:13:00,1.9833,1.9833,1.9833,1.9833,104200000.0
2007-05-14 09:14:00,1.9833,1.9833,1.98325,1.9833,336800000.0
2007-05-14 09:15:00,1.9833,1.9834,1.98325,1.9834,856100003.0
2007-05-14 09:16:00,1.98335,1.9836,1.98335,1.9835,1160800000.0
2007-05-14 09:17:00,1.9835,1.9836,1.9832,1.9832,1082300008.0
2007-05-14 09:18:00,1.98315,1.9832,1.98305,1.98305,694699999.0
2007-05-14 09:19:00,1.98305,1.98305,1.98295,1.98295,632799996.0
2007-05-14 09:20:00,1.98295,1.98295,1.9829,1.9829,347099995.0
2007-05-14 09:21:00,1.9828,1.983,1.9828,1.9829,1398099990.0
2007-05-14 09:22:00,1.9829,1.983,1.9829,1.983,716599994.0
2007-05-14 09:23:00,1.9828,1.9828,1.9826,1.9827,1161500002.0
2007-05-14 09:24:00,1.9828,1.9828,1.9828,1.9828,1161500002.0
2007-05-14 09:25:00,1.9829,1.983,1.9829,1.983,1161500002.0
2007-05-14 09:26:00,1.983,1.983,1.9826,1.9827,821299986.0
2007-05-14 09:27:00,1.9826,1.9827,1.9821,1.9823,2140999996.0
2007-05-14 09:28:00,1.9823,1.9823,1.9821,1.9822,768799998.0
2007-05-14 09:29:00,1.9822,1.9822,1.982,1.9821,633800000.0
2007-05-14 09:30:00,1.9821,1.9822,1.98205,1.9822,458899998.0
2007-05-14 09:31:00,1.9822,1.9822,1.9819,1.9821,1437800003.0
2007-05-14 09:32:00,1.9821,1.9821,1.982,1.9821,576900000.0
2007-05-14 09:33:00,1.9821,1.9825,1.98205,1.9824,1356000000.0
2007-05-14 09:34:00,1.9824,1.9825,1.98225,1.9825,1982999993.0
2007-05-14 09:35:00,1.9825,1.9826,1.98235,1.9825,1386299999.0
2007-05-14 09:36:00,1.9825,1.9826,1.98245,1.9826,283599999.0
2007-05-14 09:37:00,1.9826,1.9826,1.9824,1.9826,1155200009.0
2007-05-14 09:38:00,1.9826,1.98285,1.9826,1.98285,1641599998.0
2007-05-14 09:39:00,1.98285,1.9831,1.9828,1.9831,1514800014.0
2007-05-14 09:40:00,1.9831,1.9832,1.983,1.9832,577300011.0
2007-05-14 09:41:00,1.9833,1.9835,1.9832,1.9832,577300011.0
2007-05-14 09:42:00,1.9833,1.9834,1.9832,1.9832,577300011.0
2007-05-14 09:43:00,1.9832,1.9833,1.9831,1.9833,1656899995.0
2007-05-14 09:44:00,1.9833,1.9833,1.9831,1.9833,1793200005.0
2007-05-14 09:45:00,1.9832,1.9832,1.9831,1.9831,662300002.0
2007-05-14 09:46:00,1.9832,1.9832,1.9831,1.98315,662300002.0
2007-05-14 09:47:00,1.98315,1.9832,1.983,1.9831,1452700003.0
2007-05-14 09:48:00,1.9831,1.9833,1.9831,1.9831,1817399978.0
2007-05-14 09:49:00,1.9831,1.9832,1.98305,1.9832,744999995.0
2007-05-14 09:50:00,1.9832,1.9833,1.983,1.983,1233300003.0
2007-05-14 09:51:00,1.983,1.983,1.983,1.983,222400003.0
2007-05-14 09:52:00,1.983,1.983,1.9829,1.983,1992100001.0
2007-05-14 09:53:00,1.9832,1.9832,1.98275,1.9828,1992100001.0
2007-05-14 09:54:00,1.9828,1.9829,1.9827,1.9828,547500001.0
2007-05-14 09:55:00,1.9828,1.9831,1.9828,1.983,923500005.0
2007-05-14 09:56:00,1.983,1.983,1.9829,1.983,216099997.0
2007-05-14 09:57:00,1.983,1.9832,1.983,1.9831,861700004.0
2007-05-14 09:58:00,1.9831,1.9833,1.9831,1.9832,1524699998.0
2007-05-14 09:59:00,1.9832,1.9837,1.9831,1.9836,1361100009.0
2007-05-14 10:00:00,1.98375,1.9839,1.98365,1.98375,1361100009.0
2007-05-14 10:01:00,1.98375,1.9838,1.98335,1.98335,1913599997.0
2007-05-14 10:02:00,1.9832,1.9833,1.9832,1.9832,1659199993.0
2007-05-14 10:03:00,1.98315,1.9832,1.98295,1.983,1659199993.0
2007-05-14 10:04:00,1.983,1.9831,1.9829,1.9831,2141000011.0
2007-05-14 10:05:00,1.9831,1.9831,1.9829,1.983,1005349994.0
2007-05-14 10:06:00,1.983,1.983,1.9828,1.9829,811200003.0
2007-05-14 10:07:00,1.9829,1.983,1.98285,1.983,537369996.0
2007-05-14 10:08:00,1.983,1.9833,1.9829,1.9833,848170004.0
2007-05-14 10:09:00,1.9833,1.9834,1.9832,1.9833,755499999.0
2007-05-14 10:10:00,1.9833,1.9833,1.9831,1.9832,1890900000.0
2007-05-14 10:11:00,1.9832,1.9833,1.98315,1.9833,1685200023.0
2007-05-14 10:12:00,1.9833,1.9834,1.98325,1.98325,1258399993.0
2007-05-14 10:13:00,1.9831,1.9834,1.983,1.98335,1479400010.0
2007-05-14 10:14:00,1.98335,1.9835,1.98335,1.9834,1317299998.0
2007-05-14 10:15:00,1.9834,1.98345,1.9833,1.98345,763999994.0
2007-05-14 10:16:00,1.98345,1.9836,1.98345,1.9836,1715500016.0
2007-05-14 10:17:00,1.9836,1.9836,1.9835,1.9836,408500002.0
2007-05-14 10:18:00,1.9836,1.9837,1.9835,1.9837,645299992.0
2007-05-14 10:19:00,1.98365,1.9837,1.9836,1.9837,301700001.0
2007-05-14 10:20:00,1.9837,1.9837,1.98345,1.98355,1817400011.0
2007-05-14 10:21:00,1.9836,1.9836,1.9834,1.9835,1171299985.0
2007-05-14 10:22:00,1.9835,1.9836,1.98345,1.9835,678100001.0
2007-05-14 10:23:00,1.9836,1.9836,1.9834,1.9834,440800000.0
2007-05-14 10:24:00,1.9834,1.9835,1.9831,1.9831,1224200001.0
2007-05-14 10:25:00,1.9831,1.9833,1.983,1.9833,1102900001.0
2007-05-14 10:26:00,1.9833,1.9833,1.98315,1.98325,1298900003.0
2007-05-14 10:27:00,1.98325,1.9834,1.983,1.9831,1164500000.0
2007-05-14 10:28:00,1.9831,1.9832,1.983,1.983,1044199990.0
2007-05-14 10:29:00,1.983,1.9832,1.9828,1.9828,817100007.0
2007-05-14 10:30:00,1.9828,1.9828,1.9809,1.981,964900006.0
2007-05-14 10:31:00,1.9811,1.9815,1.9811,1.9815,964900006.0
2007-05-14 10:32:00,1.9814,1.9816,1.981,1.9816,964900006.0
2007-05-14 10:33:00,1.98155,1.9816,1.98125,1.9815,964900006.0
2007-05-14 10:34:00,1.9815,1.9816,1.98135,1.9815,561300000.0
2007-05-14 10:35:00,1.9815,1.9815,1.98125,1.9813,1324099993.0
2007-05-14 10:36:00,1.9813,1.9815,1.981,1.98105,859900000.0
2007-05-14 10:37:00,1.9811,1.9812,1.98095,1.98105,1547800000.0
2007-05-14 10:38:00,1.9811,1.9811,1.98095,1.98095,2118799998.0
2007-05-14 10:39:00,1.9809,1.981,1.9809,1.981,2116100023.0
2007-05-14 10:40:00,1.98075,1.9809,1.9807,1.9807,2116100023.0
2007-05-14 10:41:00,1.9806,1.9807,1.9798,1.9798,1890400005.0
2007-05-14 10:42:00,1.9799,1.9802,1.9799,1.9799,1890400005.0
2007-05-14 10:43:00,1.98,1.9807,1.98,1.9804,1890400005.0
2007-05-14 10:44:00,1.9804,1.9805,1.9803,1.9804,2141799998.0
2007-05-14 10:45:00,1.9803,1.9805,1.9799,1.98,2141799998.0
2007-05-14 10:46:00,1.9801,1.9801,1.9798,1.98,2141799998.0
2007-05-14 10:47:00,1.9801,1.9804,1.9801,1.9802,2141799998.0
2007-05-14 10:48:00,1.9803,1.9803,1.97995,1.9801,1652700003.0
2007-05-14 10:49:00,1.9802,1.9802,1.98,1.9801,1130299991.0
2007-05-14 10:50:00,1.9801,1.9804,1.98,1.9801,2025899996.0
2007-05-14 10:51:00,1.9801,1.9803,1.9801,1.9802,314900001.0
2007-05-14 10:52:00,1.9802,1.9804,1.9802,1.9803,1254799992.0
2007-05-14 10:53:00,1.9803,1.9807,1.9803,1.9805,1582999977.0
2007-05-14 10:54:00,1.98045,1.9807,1.9803,1.9805,1815299981.0
2007-05-14 10:55:00,1.9805,1.9806,1.9803,1.9805,1595299996.0
2007-05-14 10:56:00,1.9804,1.9805,1.98025,1.9804,1895500001.0
2007-05-14 10:57:00,1.9804,1.9807,1.9804,1.9805,1196800003.0
2007-05-14 10:58:00,1.9805,1.9807,1.9804,1.9806,1269400027.0
2007-05-14 10:59:00,1.9806,1.9808,1.9805,1.9806,971299990.0
2007-05-14 11:00:00,1.9804,1.9808,1.9804,1.9807,1640000002.0
2007-05-14 11:01:00,1.9808,1.9808,1.98045,1.9806,1640000002.0
2007-05-14 11:02:00,1.9807,1.9808,1.98055,1.9807,1598899980.0
2007-05-14 11:03:00,1.9807,1.9808,1.9807,1.9808,1267000002.0
2007-05-14 11:04:00,1.98085,1.9814,1.98085,1.9814,1267000002.0
2007-05-14 11:05:00,1.9814,1.9814,1.98125,1.9814,1571599996.0
2007-05-14 11:06:00,1.9814,1.9815,1.98125,1.98145,994200005.0
2007-05-14 11:07:00,1.9814,1.9817,1.9813,1.9817,1004700006.0
2007-05-14 11:08:00,1.9817,1.982,1.9817,1.9819,1837700002.0
2007-05-14 11:09:00,1.9819,1.9819,1.98165,1.9817,1246599994.0
2007-05-14 11:10:00,1.9817,1.9817,1.9815,1.9815,1158199996.0
2007-05-14 11:11:00,1.9816,1.9818,1.9816,1.9818,1060599996.0
2007-05-14 11:12:00,1.9818,1.9818,1.98165,1.98175,1259699998.0
2007-05-14 11:13:00,1.9818,1.9819,1.9817,1.9817,939600002.0
2007-05-14 11:14:00,1.9817,1.9819,1.9816,1.9817,1255500007.0
2007-05-14 11:15:00,1.9817,1.98175,1.9816,1.9817,1839399993.0
2007-05-14 11:16:00,1.98165,1.9817,1.98155,1.98165,787300005.0
2007-05-14 11:17:00,1.9816,1.9817,1.9814,1.9817,1775500003.0
2007-05-14 11:18:00,1.9818,1.9823,1.98175,1.9823,1775500003.0
2007-05-14 11:19:00,1.9822,1.9824,1.9819,1.982,956500003.0
2007-05-14 11:20:00,1.9822,1.9822,1.98205,1.9822,956500003.0
2007-05-14 11:21:00,1.9821,1.9822,1.9818,1.982,1180800000.0
2007-05-14 11:22:00,1.9818,1.9818,1.9813,1.9813,902200010.0
2007-05-14 11:23:00,1.9815,1.9816,1.98145,1.9816,902200010.0
2007-05-14 11:24:00,1.98155,1.9817,1.9815,1.9816,1374799986.0
2007-05-14 11:25:00,1.9816,1.982,1.9816,1.982,1617900005.0
2007-05-14 11:26:00,1.982,1.9821,1.98185,1.982,842800012.0
2007-05-14 11:27:00,1.982,1.9821,1.9819,1.982,1455899995.0
2007-05-14 11:28:00,1.982,1.9821,1.98195,1.98205,1188799999.0
2007-05-14 11:29:00,1.9821,1.9821,1.9818,1.9818,463800000.0
2007-05-14 11:30:00,1.9819,1.982,1.9817,1.9817,61400000.0
2007-05-14 11:31:00,1.9818,1.9818,1.9817,1.9818,975799993.0
2007-05-14 11:32:00,1.9818,1.9818,1.9817,1.9818,426499994.0
2007-05-14 11:33:00,1.9818,1.9818,1.9818,1.9818,215100000.0
2007-05-14 11:34:00,1.9818,1.9818,1.9816,1.9817,1226299994.0
2007-05-14 11:35:00,1.9818,1.9818,1.9817,1.9818,1073599999.0
2007-05-14 11:36:00,1.9817,1.98175,1.9816,1.98165,1108699987.0
2007-05-14 11:37:00,1.9817,1.9817,1.9817,1.9817,202000000.0
2007-05-14 11:38:00,1.9817,1.9817,1.98165,1.9817,130600000.0
2007-05-14 11:39:00,1.9815,1.9816,1.9814,1.9814,1719000001.0
2007-05-14 11:40:00,1.98145,1.9815,1.98135,1.98135,1719000001.0
2007-05-14 11:41:00,1.9814,1.9814,1.9813,1.9813,1324299981.0
2007-05-14 11:42:00,1.9815,1.9815,1.9814,1.9815,1324299981.0
2007-05-14 11:43:00,1.9815,1.9815,1.98115,1.98125,881900008.0
2007-05-14 11:44:00,1.98125,1.9814,1.98115,1.9814,539100002.0
2007-05-14 11:45:00,1.9814,1.9815,1.98125,1.98125,1364599998.0
2007-05-14 11:46:00,1.98125,1.9813,1.98055,1.98075,1482899999.0
2007-05-14 11:47:00,1.9808,1.98085,1.9806,1.9807,1332800001.0
2007-05-14 11:48:00,1.9806,1.9808,1.9805,1.9808,1200000005.0
2007-05-14 11:49:00,1.9809,1.9809,1.98075,1.9808,1200000005.0
2007-05-14 11:50:00,1.9808,1.9809,1.98075,1.9809,671800005.0
2007-05-14 11:51:00,1.9809,1.981,1.98085,1.981,772599997.0
2007-05-14 11:52:00,1.98095,1.981,1.9807,1.9809,1202900000.0
2007-05-14 11:53:00,1.98085,1.9809,1.9808,1.9809,318500001.0
2007-05-14 11:54:00,1.9809,1.981,1.98085,1.9809,245699999.0
2007-05-14 11:55:00,1.9809,1.981,1.98085,1.9809,233400000.0
2007-05-14 11:56:00,1.9808,1.9809,1.9808,1.9809,313500003.0
2007-05-14 11:57:00,1.9809,1.981,1.9808,1.981,278999997.0
2007-05-14 11:58:00,1.981,1.9811,1.98095,1.981,2146399983.0
2007-05-14 11:59:00,1.9811,1.9811,1.981,1.981,352000001.0
2007-05-14 12:00:00,1.981,1.9813,1.981,1.9813,693399998.0
2007-05-14 12:01:00,1.98125,1.9818,1.98125,1.98165,1384099991.0
2007-05-14 12:02:00,1.9817,1.9817,1.98145,1.9816,1956100005.0
2007-05-14 12:03:00,1.9816,1.9816,1.98135,1.98135,1572899989.0
2007-05-14 12:04:00,1.9814,1.9815,1.9812,1.9814,1216299999.0
2007-05-14 12:05:00,1.9814,1.9814,1.9812,1.9812,428900000.0
2007-05-14 12:06:00,1.9813,1.9815,1.9812,1.9815,707099999.0
2007-05-14 12:07:00,1.9814,1.9818,1.9814,1.9817,867599994.0
2007-05-14 12:08:00,1.9817,1.9818,1.9816,1.9816,851300007.0
2007-05-14 12:09:00,1.9816,1.9817,1.9815,1.9815,992699992.0
2007-05-14 12:10:00,1.9815,1.9816,1.9813,1.9813,1046699996.0
2007-05-14 12:11:00,1.9813,1.9814,1.9811,1.9812,1350799994.0
2007-05-14 12:12:00,1.9812,1.9813,1.9809,1.981,2072900039.0
2007-05-14 12:13:00,1.981,1.9811,1.98055,1.9806,1241899997.0
2007-05-14 12:14:00,1.9806,1.9808,1.98055,1.98065,1624699986.0
2007-05-14 12:15:00,1.98065,1.9807,1.9806,1.98065,1115100002.0
2007-05-14 12:16:00,1.98065,1.9809,1.9806,1.9809,1467299998.0
2007-05-14 12:17:00,1.9809,1.981,1.9807,1.981,1371100006.0
2007-05-14 12:18:00,1.9811,1.9812,1.981,1.9811,1371100006.0
2007-05-14 12:19:00,1.981,1.9814,1.981,1.9814,1885299994.0
2007-05-14 12:20:00,1.9814,1.9814,1.9813,1.9814,556500006.0
2007-05-14 12:21:00,1.9814,1.9815,1.9813,1.9814,1304699988.0
2007-05-14 12:22:00,1.9813,1.9814,1.9813,1.98135,910800001.0
2007-05-14 12:23:00,1.98135,1.9814,1.9813,1.98135,292599996.0
2007-05-14 12:24:00,1.98125,1.9814,1.98125,1.9813,392000008.0
2007-05-14 12:25:00,1.9813,1.9813,1.9812,1.9813,888099998.0
2007-05-14 12:26:00,1.9813,1.9813,1.9813,1.9813,458399998.0
2007-05-14 12:27:00,1.9813,1.9819,1.9813,1.9818,1681899998.0
2007-05-14 12:28:00,1.9819,1.982,1.9818,1.9819,732899999.0
2007-05-14 12:29:00,1.98195,1.9823,1.98195,1.9823,732899999.0
2007-05-14 12:30:00,1.9823,1.9823,1.9822,1.9822,276500000.0
2007-05-14 12:31:00,1.9822,1.9823,1.9821,1.9822,1449600008.0
2007-05-14 12:32:00,1.98215,1.9824,1.98205,1.98225,1054100016.0
2007-05-14 12:33:00,1.9822,1.9823,1.98205,1.98215,1518799993.0
2007-05-14 12:34:00,1.9822,1.9822,1.98195,1.982,1216099996.0
2007-05-14 12:35:00,1.9819,1.982,1.9819,1.982,675200004.0
2007-05-14 12:36:00,1.9819,1.982,1.9819,1.9819,675200004.0
2007-05-14 12:37:00,1.98205,1.98205,1.98195,1.98195,675200004.0
2007-05-14 12:38:00,1.98195,1.98215,1.98195,1.98215,1602000008.0
2007-05-14 12:39:00,1.98215,1.98225,1.98215,1.9822,1050300000.0
2007-05-14 12:40:00,1.9822,1.9823,1.98175,1.9818,1617199992.0
2007-05-14 12:41:00,1.98175,1.9819,1.9817,1.9818,1262399992.0
2007-05-14 12:42:00,1.9818,1.9818,1.9817,1.9818,552500005.0
2007-05-14 12:43:00,1.9818,1.9819,1.9817,1.98175,1624699992.0
2007-05-14 12:44:00,1.98175,1.9819,1.98175,1.9818,1542300012.0
2007-05-14 12:45:00,1.98185,1.982,1.98175,1.9819,1354800008.0
2007-05-14 12:46:00,1.98185,1.982,1.98185,1.982,1051099999.0
2007-05-14 12:47:00,1.982,1.9821,1.982,1.9821,771099996.0
2007-05-14 12:48:00,1.982,1.9821,1.982,1.982,388600001.0
2007-05-14 12:49:00,1.982,1.9821,1.982,1.9821,1155300004.0
2007-05-14 12:50:00,1.9821,1.9821,1.982,1.98205,161300002.0
2007-05-14 12:51:00,1.98205,1.9822,1.98205,1.9822,157400000.0
2007-05-14 12:52:00,1.9822,1.9822,1.9821,1.9821,352699999.0
2007-05-14 12:53:00,1.9821,1.9822,1.98205,1.9821,1052200008.0
2007-05-14 12:54:00,1.9821,1.98215,1.982,1.98205,691099992.0
2007-05-14 12:55:00,1.9819,1.9821,1.9819,1.9819,539300000.0
2007-05-14 12:56:00,1.982,1.98205,1.9819,1.982,539300000.0
2007-05-14 12:57:00,1.982,1.982,1.98185,1.98185,1069900007.0
2007-05-14 12:58:00,1.98185,1.9819,1.98175,1.98175,1301400004.0
2007-05-14 12:59:00,1.98175,1.9818,1.98175,1.98175,247099998.0
2007-05-14 13:00:00,1.98175,1.9818,1.98175,1.9818,972499988.0
2007-05-14 13:01:00,1.9818,1.9819,1.9818,1.9819,51200000.0
2007-05-14 13:02:00,1.9819,1.982,1.98185,1.9819,288899999.0
2007-05-14 13:03:00,1.9819,1.982,1.98185,1.9819,824399997.0
2007-05-14 13:04:00,1.9819,1.982,1.98175,1.98185,679299999.0
2007-05-14 13:05:00,1.98185,1.982,1.98185,1.9819,254000002.0
2007-05-14 13:06:00,1.9819,1.9821,1.9819,1.98195,553499991.0
2007-05-14 13:07:00,1.98195,1.982,1.9819,1.9819,290400000.0
2007-05-14 13:08:00,1.9819,1.9819,1.9818,1.98185,780300000.0
2007-05-14 13:09:00,1.98185,1.982,1.98185,1.982,1004799994.0
2007-05-14 13:10:00,1.982,1.9821,1.98195,1.982,915900013.0
2007-05-14 13:11:00,1.982,1.982,1.9817,1.98175,936799990.0
2007-05-14 13:12:00,1.98175,1.9819,1.9817,1.98185,1711900015.0
2007-05-14 13:13:00,1.9819,1.9819,1.98175,1.98185,219000001.0
2007-05-14 13:14:00,1.98185,1.982,1.98175,1.98185,1294600000.0
2007-05-14 13:15:00,1.98185,1.9819,1.9818,1.9819,155899999.0
2007-05-14 13:16:00,1.9818,1.982,1.9818,1.98185,1035799996.0
2007-05-14 13:17:00,1.98185,1.98185,1.9815,1.9816,758300001.0
2007-05-14 13:18:00,1.9816,1.9817,1.9815,1.98155,441600004.0
2007-05-14 13:19:00,1.9816,1.9818,1.9816,1.9817,1199499993.0
2007-05-14 13:20:00,1.9817,1.9819,1.98165,1.9817,1767899997.0
2007-05-14 13:21:00,1.9817,1.9818,1.9817,1.9818,817199996.0
2007-05-14 13:22:00,1.9818,1.9819,1.9817,1.9818,1291800004.0
2007-05-14 13:23:00,1.9818,1.9819,1.9817,1.9817,871900001.0
2007-05-14 13:24:00,1.9817,1.9817,1.9809,1.98095,1597300004.0
2007-05-14 13:25:00,1.98095,1.9811,1.98075,1.9811,1479499988.0
2007-05-14 13:26:00,1.981,1.9811,1.9809,1.981,1019399982.0
2007-05-14 13:27:00,1.981,1.981,1.98095,1.981,1019399982.0
2007-05-14 13:28:00,1.981,1.9811,1.98085,1.9811,1323400005.0
2007-05-14 13:29:00,1.9811,1.9812,1.981,1.9812,1110600000.0
2007-05-14 13:30:00,1.9811,1.9812,1.9809,1.98095,962400002.0
2007-05-14 13:31:00,1.98095,1.9811,1.98095,1.9811,705999999.0
2007-05-14 13:32:00,1.9811,1.9811,1.9807,1.9807,1134350000.0
2007-05-14 13:33:00,1.98075,1.981,1.9807,1.981,633800006.0
2007-05-14 13:34:00,1.9809,1.981,1.9808,1.9809,797300005.0
2007-05-14 13:35:00,1.9809,1.981,1.9808,1.981,600699999.0
2007-05-14 13:36:00,1.981,1.981,1.9809,1.9809,147900000.0
2007-05-14 13:37:00,1.9809,1.9809,1.9808,1.9808,1118599997.0
2007-05-14 13:38:00,1.9808,1.981,1.98075,1.98075,1743300014.0
2007-05-14 13:39:00,1.9808,1.9809,1.98075,1.9808,467500001.0
2007-05-14 13:40:00,1.9807,1.9807,1.9803,1.9803,1094800002.0
2007-05-14 13:41:00,1.9803,1.9804,1.9802,1.9804,1094800002.0
2007-05-14 13:42:00,1.9804,1.9805,1.98035,1.98035,655600008.0
2007-05-14 13:43:00,1.98035,1.9805,1.9803,1.9804,630699995.0
2007-05-14 13:44:00,1.9804,1.9806,1.9804,1.9806,700100002.0
2007-05-14 13:45:00,1.9806,1.9806,1.9803,1.9805,1527700009.0
2007-05-14 13:46:00,1.9804,1.9804,1.9803,1.9803,1106699990.0
2007-05-14 13:47:00,1.9803,1.9804,1.98025,1.9803,591100004.0
2007-05-14 13:48:00,1.98025,1.9803,1.98025,1.9803,81700000.0
2007-05-14 13:49:00,1.9803,1.9804,1.98025,1.9803,512200000.0
2007-05-14 13:50:00,1.98025,1.9805,1.98025,1.9805,1106600011.0
2007-05-14 13:51:00,1.9805,1.9806,1.98045,1.9805,1057900003.0
2007-05-14 13:52:00,1.9805,1.9806,1.98045,1.98055,995000007.0
2007-05-14 13:53:00,1.98055,1.9807,1.98045,1.9806,1332900001.0
2007-05-14 13:54:00,1.9804,1.9806,1.9804,1.9806,1730400005.0
2007-05-14 13:55:00,1.9807,1.9808,1.98065,1.9808,1730400005.0
2007-05-14 13:56:00,1.9808,1.9809,1.98075,1.9809,936200004.0
2007-05-14 13:57:00,1.9809,1.9809,1.9807,1.9808,649000001.0
2007-05-14 13:58:00,1.9808,1.9808,1.9806,1.9806,524299998.0
2007-05-14 13:59:00,1.9806,1.9807,1.98045,1.98045,2123199997.0
2007-05-14 14:00:00,1.9804,1.9806,1.9804,1.9805,836699990.0
2007-05-14 14:01:00,1.9805,1.98055,1.9805,1.9805,275000003.0
2007-05-14 14:02:00,1.9805,1.9806,1.98045,1.9806,1069700003.0
2007-05-14 14:03:00,1.9806,1.9807,1.9806,1.9807,364799999.0
2007-05-14 14:04:00,1.9807,1.9808,1.98065,1.9807,1268100015.0
2007-05-14 14:05:00,1.98065,1.9807,1.9806,1.9807,2058799980.0
2007-05-14 14:06:00,1.9807,1.9807,1.9807,1.9807,511500000.0
2007-05-14 14:07:00,1.9807,1.9807,1.9805,1.9805,2112300005.0
2007-05-14 14:08:00,1.9803,1.9804,1.9802,1.9803,191500000.0
2007-05-14 14:09:00,1.9804,1.9805,1.9804,1.9804,191500000.0
2007-05-14 14:10:00,1.9802,1.9805,1.9802,1.9803,191500000.0
2007-05-14 14:11:00,1.9805,1.9805,1.9804,1.9805,191500000.0
2007-05-14 14:12:00,1.9802,1.9802,1.9801,1.9801,352399999.0
2007-05-14 14:13:00,1.9803,1.9804,1.98025,1.98025,352399999.0
2007-05-14 14:14:00,1.98,1.9801,1.9799,1.98,2014800003.0
2007-05-14 14:15:00,1.9799,1.9802,1.9797,1.9802,2014800003.0
2007-05-14 14:16:00,1.9804,1.9804,1.9799,1.9799,2014800003.0
2007-05-14 14:17:00,1.98,1.98,1.9796,1.9797,2014800003.0
2007-05-14 14:18:00,1.9796,1.9797,1.9791,1.9796,2014800003.0
2007-05-14 14:19:00,1.9795,1.9798,1.9795,1.9797,2014800003.0
2007-05-14 14:20:00,1.9799,1.9799,1.97945,1.9797,2014800003.0
2007-05-14 14:21:00,1.9798,1.98,1.9796,1.9797,2075499993.0
2007-05-14 14:22:00,1.9797,1.9798,1.97965,1.9797,2075499993.0
2007-05-14 14:23:00,1.9797,1.98,1.9797,1.9799,868499994.0
2007-05-14 14:24:00,1.9799,1.98,1.9797,1.9797,1469700002.0
2007-05-14 14:25:00,1.9796,1.9799,1.9796,1.9799,929400007.0
2007-05-14 14:26:00,1.9797,1.9798,1.9795,1.9795,929400007.0
2007-05-14 14:27:00,1.9794,1.9795,1.9792,1.9792,929400007.0
2007-05-14 14:28:00,1.9793,1.9794,1.97925,1.97925,929400007.0
2007-05-14 14:29:00,1.9794,1.9795,1.9792,1.9792,1065399999.0
2007-05-14 14:30:00,1.97915,1.9793,1.97905,1.9792,1065399999.0
2007-05-14 14:31:00,1.9792,1.9793,1.9791,1.9791,1448000010.0
2007-05-14 14:32:00,1.9791,1.9792,1.97905,1.9791,1536599997.0
2007-05-14 14:33:00,1.9791,1.9794,1.9791,1.9794,1984299996.0
2007-05-14 14:34:00,1.9794,1.9794,1.97925,1.9793,1505900009.0
2007-05-14 14:35:00,1.9792,1.9793,1.9792,1.9793,1114900011.0
2007-05-14 14:36:00,1.9792,1.9795,1.9791,1.9794,1114900011.0
2007-05-14 14:37:00,1.97935,1.9795,1.97935,1.9795,1114900011.0
2007-05-14 14:38:00,1.9795,1.9797,1.9795,1.9795,1623700004.0
2007-05-14 14:39:00,1.9796,1.9798,1.9795,1.9797,1623700004.0
2007-05-14 14:40:00,1.9798,1.9798,1.9797,1.9798,1623700004.0
2007-05-14 14:41:00,1.9799,1.9799,1.9798,1.9798,1623700004.0
2007-05-14 14:42:00,1.9799,1.98,1.9797,1.9799,1623700004.0
2007-05-14 14:43:00,1.9801,1.9801,1.97985,1.9799,1623700004.0
2007-05-14 14:44:00,1.9799,1.98,1.9799,1.98,1904799997.0
2007-05-14 14:45:00,1.98,1.9802,1.98,1.98005,453100000.0
2007-05-14 14:46:00,1.98005,1.9805,1.98005,1.9804,1818999999.0
2007-05-14 14:47:00,1.9805,1.9807,1.9804,1.9806,1698740011.0
2007-05-14 14:48:00,1.9805,1.9805,1.9801,1.9805,1698740011.0
2007-05-14 14:49:00,1.9804,1.9805,1.9804,1.9804,1698740011.0
2007-05-14 14:50:00,1.9804,1.9804,1.98015,1.98015,1698740011.0
2007-05-14 14:51:00,1.9802,1.9804,1.98,1.9801,979599993.0
2007-05-14 14:52:00,1.98,1.9801,1.9796,1.9796,979599993.0
2007-05-14 14:53:00,1.9796,1.9797,1.9794,1.9796,979599993.0
2007-05-14 14:54:00,1.9796,1.9797,1.97935,1.9795,1296800001.0
2007-05-14 14:55:00,1.9795,1.9798,1.9795,1.97975,862699988.0
2007-05-14 14:56:00,1.9798,1.9799,1.97975,1.9798,963599990.0
2007-05-14 14:57:00,1.97975,1.98,1.97975,1.9798,1725400005.0
2007-05-14 14:58:00,1.9798,1.98,1.9798,1.98,963499995.0
2007-05-14 14:59:00,1.98,1.98,1.9799,1.9799,598100001.0
2007-05-14 15:00:00,1.9799,1.97995,1.97985,1.9799,1312000004.0
2007-05-14 15:01:00,1.9799,1.9801,1.97985,1.9799,513200001.0
2007-05-14 15:02:00,1.9799,1.9801,1.97985,1.98005,1609700017.0
2007-05-14 15:03:00,1.98005,1.9801,1.98,1.9801,100900000.0
2007-05-14 15:04:00,1.9801,1.9801,1.9799,1.9799,338199999.0
2007-05-14 15:05:00,1.9799,1.9801,1.9799,1.9801,318200000.0
2007-05-14 15:06:00,1.9801,1.9801,1.97985,1.9799,1009900002.0
2007-05-14 15:07:00,1.9799,1.9802,1.97985,1.9802,1340599998.0
2007-05-14 15:08:00,1.9802,1.9803,1.98015,1.98015,1350500015.0
2007-05-14 15:09:00,1.9802,1.9802,1.97985,1.97985,912800002.0
2007-05-14 15:10:00,1.9799,1.98,1.97985,1.9799,447499998.0
2007-05-14 15:11:00,1.9799,1.98,1.9799,1.9799,1053299949.0
2007-05-14 15:12:00,1.9799,1.9801,1.9799,1.9799,760199997.0
2007-05-14 15:13:00,1.97985,1.9802,1.97985,1.98015,1658599998.0
2007-05-14 15:14:00,1.9802,1.9804,1.98015,1.9804,1556400003.0
2007-05-14 15:15:00,1.9803,1.9804,1.9801,1.9804,1683600003.0
2007-05-14 15:16:00,1.9804,1.98055,1.9803,1.9803,1683600003.0
2007-05-14 15:17:00,1.9804,1.9808,1.9803,1.9807,1720599996.0
2007-05-14 15:18:00,1.98065,1.9808,1.9802,1.9802,1720599996.0
2007-05-14 15:19:00,1.9803,1.9803,1.9803,1.9803,1924099991.0
2007-05-14 15:20:00,1.98015,1.9803,1.98015,1.98015,1924099991.0
2007-05-14 15:21:00,1.98015,1.9803,1.9801,1.9803,2058599992.0
2007-05-14 15:22:00,1.98015,1.9804,1.9801,1.9802,1021299991.0
2007-05-14 15:23:00,1.9802,1.9802,1.9801,1.9802,1900299995.0
2007-05-14 15:24:00,1.9802,1.9803,1.9801,1.9803,891999999.0
2007-05-14 15:25:00,1.9803,1.9804,1.9802,1.9803,907999999.0
2007-05-14 15:26:00,1.9803,1.9804,1.9803,1.9804,467300004.0
2007-05-14 15:27:00,1.9804,1.9804,1.98015,1.9803,1655899997.0
2007-05-14 15:28:00,1.9803,1.9804,1.9803,1.98035,410899999.0
2007-05-14 15:29:00,1.9804,1.9804,1.9803,1.98035,69599998.0
2007-05-14 15:30:00,1.9804,1.9804,1.98015,1.9803,1040300000.0
2007-05-14 15:31:00,1.9803,1.9804,1.98025,1.9803,839000002.0
2007-05-14 15:32:00,1.9803,1.9803,1.98015,1.98025,434200002.0
2007-05-14 15:33:00,1.98025,1.9804,1.98025,1.98025,505400004.0
2007-05-14 15:34:00,1.98025,1.9804,1.98025,1.9804,437999999.0
2007-05-14 15:35:00,1.9804,1.9805,1.98035,1.98035,257400000.0
2007-05-14 15:36:00,1.9804,1.98055,1.98035,1.98035,1511700007.0
2007-05-14 15:37:00,1.98035,1.9805,1.98035,1.9804,141500000.0
2007-05-14 15:38:00,1.9804,1.9804,1.98025,1.98025,877699997.0
2007-05-14 15:39:00,1.9803,1.9803,1.9801,1.9801,761399998.0
2007-05-14 15:40:00,1.9801,1.9802,1.9801,1.9802,210200000.0
2007-05-14 15:41:00,1.9802,1.9802,1.97985,1.97985,342799358.0
2007-05-14 15:42:00,1.9799,1.9799,1.97955,1.9796,1330899992.0
2007-05-14 15:43:00,1.9797,1.9798,1.9796,1.9796,1590699991.0
2007-05-14 15:44:00,1.9797,1.9798,1.9796,1.9798,1590699991.0
2007-05-14 15:45:00,1.9798,1.9798,1.9797,1.9798,1230599999.0
2007-05-14 15:46:00,1.9798,1.9798,1.9797,1.9797,913300005.0
2007-05-14 15:47:00,1.9797,1.9797,1.97965,1.9797,1201899988.0
2007-05-14 15:48:00,1.9798,1.98,1.9797,1.9798,1563499984.0
2007-05-14 15:49:00,1.9798,1.9798,1.9797,1.9798,1563499984.0
2007-05-14 15:50:00,1.98,1.9801,1.9799,1.9801,645000003.0
2007-05-14 15:51:00,1.9801,1.9801,1.97985,1.9799,645000003.0
2007-05-14 15:52:00,1.9799,1.98,1.9799,1.98,324800000.0
2007-05-14 15:53:00,1.98,1.9801,1.98,1.9801,758000002.0
2007-05-14 15:54:00,1.9801,1.9803,1.98005,1.9802,1722599994.0
2007-05-14 15:55:00,1.9803,1.9803,1.9801,1.9803,1045500002.0
2007-05-14 15:56:00,1.9804,1.9804,1.9802,1.9802,1281100010.0
2007-05-14 15:57:00,1.9802,1.9803,1.9801,1.9803,1281100010.0
2007-05-14 15:58:00,1.9803,1.9804,1.9802,1.9803,751299997.0
2007-05-14 15:59:00,1.9803,1.9804,1.9802,1.9803,1437699991.0
2007-05-14 16:00:00,1.98025,1.9803,1.9799,1.97995,1540894728.0
2007-05-14 16:01:00,1.98,1.9801,1.9798,1.97985,1743360476.0
2007-05-14 16:02:00,1.97985,1.9799,1.97985,1.97985,76000000.0
2007-05-14 16:03:00,1.97985,1.98,1.97975,1.97995,1237399999.0
2007-05-14 16:04:00,1.98,1.9803,1.97995,1.9801,1641099997.0
2007-05-14 16:05:00,1.9801,1.9802,1.98005,1.9801,368200000.0
2007-05-14 16:06:00,1.9801,1.9802,1.98,1.98005,1653199990.0
2007-05-14 16:07:00,1.9801,1.9803,1.98005,1.9801,1653647326.0
2007-05-14 16:08:00,1.9801,1.9801,1.9801,1.9801,40400000.0
2007-05-14 16:09:00,1.9801,1.9801,1.9796,1.9797,1464300005.0
2007-05-14 16:10:00,1.9798,1.9798,1.97965,1.97975,1138999999.0
2007-05-14 16:11:00,1.97975,1.9798,1.9797,1.97975,82699999.0
2007-05-14 16:12:00,1.97975,1.97975,1.97935,1.9794,441499999.0
2007-05-14 16:13:00,1.9794,1.9795,1.97915,1.9793,1518300006.0
2007-05-14 16:14:00,1.9793,1.9794,1.9791,1.9791,1420899991.0
2007-05-14 16:15:00,1.9791,1.9794,1.97905,1.9794,1022500000.0
2007-05-14 16:16:00,1.9795,1.9797,1.9795,1.9797,1120099993.0
2007-05-14 16:17:00,1.9796,1.9798,1.9794,1.9797,1120099993.0
2007-05-14 16:18:00,1.9798,1.9798,1.9797,1.9798,1120099993.0
2007-05-14 16:19:00,1.9799,1.9799,1.9797,1.9797,1120099993.0
2007-05-14 16:20:00,1.9797,1.9797,1.9797,1.9797,1120099993.0
2007-05-14 16:21:00,1.9798,1.9799,1.9797,1.9799,1117900007.0
2007-05-14 16:22:00,1.9799,1.98,1.9797,1.9797,1117900007.0
2007-05-14 16:23:00,1.9797,1.9797,1.97925,1.9793,1221800004.0
2007-05-14 16:24:00,1.97925,1.9794,1.97915,1.9792,1047400014.0
2007-05-14 16:25:00,1.9792,1.97935,1.9792,1.9792,882100001.0
2007-05-14 16:26:00,1.9792,1.9793,1.9792,1.9793,557399999.0
2007-05-14 16:27:00,1.9793,1.9793,1.97915,1.9793,1264200003.0
2007-05-14 16:28:00,1.9793,1.9794,1.9792,1.9792,181899999.0
2007-05-14 16:29:00,1.9793,1.9795,1.9792,1.9795,1021299999.0
2007-05-14 16:30:00,1.9796,1.9799,1.9796,1.9798,877700003.0
2007-05-14 16:31:00,1.9798,1.9799,1.97965,1.9797,877700003.0
2007-05-14 16:32:00,1.9797,1.9798,1.97935,1.9795,1544200003.0
2007-05-14 16:33:00,1.9796,1.9798,1.9795,1.9797,1915399996.0
2007-05-14 16:34:00,1.9797,1.9798,1.9795,1.9795,1915399996.0
2007-05-14 16:35:00,1.9795,1.9796,1.97935,1.9794,1788999999.0
2007-05-14 16:36:00,1.9794,1.9796,1.97935,1.9795,1270399998.0
2007-05-14 16:37:00,1.9795,1.9795,1.9793,1.9794,1999700007.0
2007-05-14 16:38:00,1.9793,1.9794,1.9791,1.9792,824999999.0
2007-05-14 16:39:00,1.97915,1.9793,1.9791,1.9793,1758599993.0
2007-05-14 16:40:00,1.9792,1.9796,1.9792,1.9796,1176400007.0
2007-05-14 16:41:00,1.9796,1.9797,1.9795,1.9796,1176400007.0
2007-05-14 16:42:00,1.9796,1.9798,1.9795,1.9798,819699998.0
2007-05-14 16:43:00,1.9798,1.9799,1.9795,1.9795,1761099995.0
2007-05-14 16:44:00,1.9795,1.9797,1.97945,1.9796,1761099995.0
2007-05-14 16:45:00,1.9796,1.9796,1.9795,1.9795,575000006.0
2007-05-14 16:46:00,1.9795,1.9795,1.97925,1.9794,1545800001.0
2007-05-14 16:47:00,1.9794,1.9794,1.97925,1.9793,205200002.0
2007-05-14 16:48:00,1.9793,1.9793,1.97925,1.9793,479000001.0
2007-05-14 16:49:00,1.9793,1.9794,1.97925,1.97925,878600000.0
2007-05-14 16:50:00,1.9793,1.9794,1.97915,1.9792,1443400006.0
2007-05-14 16:51:00,1.97925,1.9794,1.97925,1.9794,203799999.0
2007-05-14 16:52:00,1.9794,1.9797,1.9794,1.9797,1110900008.0
2007-05-14 16:53:00,1.9797,1.9797,1.9795,1.9796,549800001.0
2007-05-14 16:54:00,1.9796,1.9797,1.97955,1.9796,782999999.0
2007-05-14 16:55:00,1.97955,1.9796,1.97945,1.97955,1760999999.0
2007-05-14 16:56:00,1.9796,1.9797,1.97955,1.9796,1572000004.0
2007-05-14 16:57:00,1.9796,1.9797,1.97945,1.97955,1702200009.0
2007-05-14 16:58:00,1.97955,1.97975,1.97955,1.9797,989399989.0
2007-05-14 16:59:00,1.9797,1.9805,1.9797,1.9805,1240100003.0
2007-05-14 17:00:00,1.9804,1.9804,1.98015,1.9802,1240100003.0
2007-05-14 17:01:00,1.9802,1.9803,1.98005,1.9802,796600000.0
2007-05-14 17:02:00,1.9802,1.9803,1.98015,1.9802,827500004.0
2007-05-14 17:03:00,1.9803,1.9803,1.9801,1.9801,1499499994.0
2007-05-14 17:04:00,1.9801,1.9801,1.9799,1.98,1499499994.0
2007-05-14 17:05:00,1.9801,1.9802,1.98005,1.9802,1460399991.0
2007-05-14 17:06:00,1.9802,1.9802,1.9801,1.9801,396300000.0
2007-05-14 17:07:00,1.9801,1.9801,1.98005,1.9801,1140100003.0
2007-05-14 17:08:00,1.9802,1.9803,1.9802,1.9802,1794099996.0
2007-05-14 17:09:00,1.9802,1.9802,1.98005,1.9801,1794099996.0
2007-05-14 17:10:00,1.9801,1.9803,1.9801,1.98015,1582899993.0
2007-05-14 17:11:00,1.98015,1.9804,1.98015,1.98035,566400000.0
2007-05-14 17:12:00,1.98035,1.9804,1.9803,1.9803,221500000.0
2007-05-14 17:13:00,1.9803,1.9804,1.9802,1.9803,1085699983.0
2007-05-14 17:14:00,1.9803,1.9803,1.98015,1.9803,272200000.0
2007-05-14 17:15:00,1.9804,1.9806,1.9802,1.98035,975500006.0
2007-05-14 17:16:00,1.9804,1.9805,1.9802,1.9803,913016886.0
2007-05-14 17:17:00,1.9803,1.9803,1.98015,1.98015,1731900005.0
2007-05-14 17:18:00,1.9802,1.9802,1.9801,1.9802,434900001.0
2007-05-14 17:19:00,1.98015,1.9803,1.98015,1.9802,1195699997.0
2007-05-14 17:20:00,1.9803,1.9804,1.9803,1.9804,297300000.0
2007-05-14 17:21:00,1.9803,1.9803,1.98025,1.9803,297300000.0
2007-05-14 17:22:00,1.9803,1.9803,1.98025,1.9803,776900020.0
2007-05-14 17:23:00,1.98025,1.9803,1.9802,1.9803,758100019.0
2007-05-14 17:24:00,1.9803,1.9803,1.9801,1.9803,1518300002.0
2007-05-14 17:25:00,1.9804,1.9808,1.9803,1.9806,1647200002.0
2007-05-14 17:26:00,1.9805,1.9817,1.9805,1.9817,1647200002.0
2007-05-14 17:27:00,1.9818,1.9818,1.9815,1.9815,1647200002.0
2007-05-14 17:28:00,1.98145,1.98155,1.9811,1.9812,1647200002.0
2007-05-14 17:29:00,1.9812,1.9813,1.9808,1.9809,1593900005.0
2007-05-14 17:30:00,1.9807,1.9808,1.9807,1.9808,1593900005.0
2007-05-14 17:31:00,1.9808,1.9809,1.98065,1.9809,1593900005.0
2007-05-14 17:32:00,1.9808,1.9808,1.9805,1.9807,1643400005.0
2007-05-14 17:33:00,1.9806,1.9808,1.9805,1.9805,1643400005.0
2007-05-14 17:34:00,1.9805,1.98065,1.98045,1.9806,1643400005.0
2007-05-14 17:35:00,1.9806,1.9806,1.9805,1.9805,1845500004.0
2007-05-14 17:36:00,1.9806,1.9807,1.98045,1.9807,1845500004.0
2007-05-14 17:37:00,1.98065,1.9807,1.9805,1.9805,868600003.0
2007-05-14 17:38:00,1.9805,1.9805,1.9804,1.9805,920100000.0
2007-05-14 17:39:00,1.98045,1.9805,1.98035,1.9805,1700900001.0
2007-05-14 17:40:00,1.9805,1.9806,1.98045,1.9805,1436000000.0
2007-05-14 17:41:00,1.9805,1.9806,1.98045,1.98045,1833999998.0
2007-05-14 17:42:00,1.98045,1.9807,1.98045,1.9807,1525500004.0
2007-05-14 17:43:00,1.9806,1.9807,1.98055,1.9806,231399999.0
2007-05-14 17:44:00,1.9806,1.9806,1.9805,1.9806,626600001.0
2007-05-14 17:45:00,1.9806,1.9806,1.9806,1.9806,280300000.0
2007-05-14 17:46:00,1.9806,1.9806,1.9806,1.9806,1854399990.0
2007-05-14 17:47:00,1.9806,1.9808,1.9806,1.9808,1854399990.0
2007-05-14 17:48:00,1.9808,1.9808,1.9806,1.9806,1156800000.0
2007-05-14 17:49:00,1.9806,1.9807,1.9805,1.9806,2051099994.0
2007-05-14 17:50:00,1.9806,1.98095,1.9806,1.9808,1977600003.0
2007-05-14 17:51:00,1.9809,1.981,1.9806,1.9807,37300000.0
2007-05-14 17:52:00,1.9807,1.9808,1.98065,1.9807,37300000.0
2007-05-14 17:53:00,1.9806,1.9808,1.9806,1.98065,370299997.0
2007-05-14 17:54:00,1.98065,1.9808,1.98065,1.9807,431200000.0
2007-05-14 17:55:00,1.9807,1.9807,1.9807,1.9807,254800000.0
2007-05-14 17:56:00,1.9807,1.9807,1.98055,1.98055,294799999.0
2007-05-14 17:57:00,1.9804,1.9804,1.9802,1.9803,984400003.0
2007-05-14 17:58:00,1.9804,1.9805,1.98025,1.9803,984400003.0
2007-05-14 17:59:00,1.98035,1.9804,1.98005,1.9802,657700002.0
2007-05-14 18:00:00,1.98015,1.9802,1.98005,1.9802,484100001.0
2007-05-14 18:01:00,1.9802,1.9802,1.97995,1.98005,738500001.0
2007-05-14 18:02:00,1.98,1.9802,1.98,1.9801,948199994.0
2007-05-14 18:03:00,1.9801,1.9801,1.9799,1.98,1378000005.0
2007-05-14 18:04:00,1.98,1.98,1.97985,1.9799,1379999997.0
2007-05-14 18:05:00,1.9799,1.98,1.97985,1.98,832000003.0
2007-05-14 18:06:00,1.9799,1.9801,1.9799,1.9801,1305399998.0
2007-05-14 18:07:00,1.9801,1.9802,1.98005,1.9802,1391399984.0
2007-05-14 18:08:00,1.9802,1.9803,1.9801,1.9803,174300002.0
2007-05-14 18:09:00,1.9803,1.9804,1.98025,1.98025,320800001.0
2007-05-14 18:10:00,1.9803,1.9803,1.98015,1.98015,446899993.0
2007-05-14 18:11:00,1.98015,1.9802,1.9801,1.9802,1308099998.0
2007-05-14 18:12:00,1.9802,1.9803,1.9796,1.9798,560699997.0
2007-05-14 18:13:00,1.9798,1.98,1.9797,1.98,560699997.0
2007-05-14 18:14:00,1.98,1.9801,1.97995,1.97995,359099998.0
2007-05-14 18:15:00,1.98,1.9801,1.97995,1.97995,135800001.0
2007-05-14 18:16:00,1.98,1.98,1.9799,1.9799,187099999.0
2007-05-14 18:17:00,1.9799,1.9801,1.9798,1.97985,687900004.0
2007-05-14 18:18:00,1.9799,1.9799,1.9797,1.97975,810699999.0
2007-05-14 18:19:00,1.97975,1.9798,1.97975,1.9798,210300000.0
2007-05-14 18:20:00,1.9798,1.9798,1.9797,1.97975,425800000.0
2007-05-14 18:21:00,1.97975,1.9798,1.97975,1.9798,140100001.0
2007-05-14 18:22:00,1.9798,1.9799,1.9798,1.9799,316900002.0
2007-05-14 18:23:00,1.9799,1.9799,1.97985,1.97985,68880000.0
2007-05-14 18:24:00,1.9799,1.9799,1.97985,1.97985,72000000.0
2007-05-14 18:25:00,1.97985,1.97985,1.97975,1.97975,18500000.0
2007-05-14 18:26:00,1.97975,1.97985,1.97975,1.97975,216900000.0
2007-05-14 18:27:00,1.97975,1.9798,1.9797,1.97975,608099999.0
2007-05-14 18:28:00,1.97975,1.9798,1.97975,1.9798,160300000.0
2007-05-14 18:29:00,1.9798,1.9798,1.9797,1.9797,290400002.0
2007-05-14 18:30:00,1.9798,1.9798,1.9798,1.9798,246099998.0
2007-05-14 18:31:00,1.9798,1.9799,1.9798,1.9798,330099998.0
2007-05-14 18:32:00,1.9798,1.9798,1.9797,1.97975,336199999.0
2007-05-14 18:33:00,1.97975,1.9798,1.97975,1.9798,35200000.0
2007-05-14 18:34:00,1.9798,1.9799,1.97975,1.97975,1218700006.0
2007-05-14 18:35:00,1.9798,1.9799,1.9798,1.9798,273000006.0
2007-05-14 18:36:00,1.9798,1.9798,1.9795,1.9795,645799994.0
2007-05-14 18:37:00,1.9795,1.9796,1.9795,1.9796,448999999.0
2007-05-14 18:38:00,1.9796,1.9796,1.97945,1.9795,448999999.0
2007-05-14 18:39:00,1.97945,1.9795,1.97945,1.9795,281100002.0
2007-05-14 18:40:00,1.9795,1.9798,1.97945,1.9798,766099999.0
2007-05-14 18:41:00,1.9798,1.9799,1.9798,1.9798,469399999.0
2007-05-14 18:42:00,1.9798,1.9798,1.9797,1.9798,392200008.0
2007-05-14 18:43:00,1.9798,1.9798,1.9797,1.9798,161400001.0
2007-05-14 18:44:00,1.9798,1.9798,1.9797,1.9797,208400000.0
2007-05-14 18:45:00,1.9797,1.9798,1.9797,1.9797,116600000.0
2007-05-14 18:46:00,1.9797,1.9797,1.9795,1.9796,213499998.0
2007-05-14 18:47:00,1.97955,1.9797,1.9795,1.9797,845899999.0
2007-05-14 18:48:00,1.97965,1.9798,1.97965,1.9797,89500000.0
2007-05-14 18:49:00,1.9797,1.9798,1.9796,1.9797,364500004.0
2007-05-14 18:50:00,1.9796,1.9798,1.9796,1.9797,332500002.0
2007-05-14 18:51:00,1.9797,1.9798,1.9797,1.9797,207100000.0
2007-05-14 18:52:00,1.9797,1.9798,1.9796,1.9797,74200001.0
2007-05-14 18:53:00,1.9797,1.9797,1.97965,1.9797,88100000.0
2007-05-14 18:54:00,1.9797,1.9798,1.9797,1.9798,177900000.0
2007-05-14 18:55:00,1.9798,1.9799,1.97965,1.97985,384399997.0
2007-05-14 18:56:00,1.9798,1.9798,1.9798,1.9798,53100000.0
2007-05-14 18:57:00,1.9798,1.9798,1.9798,1.9798,50400000.0
2007-05-14 18:58:00,1.9798,1.9798,1.97975,1.97975,223600000.0
2007-05-14 18:59:00,1.97975,1.9798,1.9797,1.9797,449800000.0
2007-05-14 19:00:00,1.9797,1.9798,1.97965,1.9797,565399988.0
2007-05-14 19:01:00,1.9797,1.9798,1.9797,1.97975,92800000.0
2007-05-14 19:02:00,1.9797,1.97975,1.9797,1.97975,28800000.0
2007-05-14 19:03:00,1.97975,1.9798,1.9796,1.9798,807399999.0
2007-05-14 19:04:00,1.9798,1.9798,1.9796,1.9797,939200002.0
2007-05-14 19:05:00,1.9797,1.9798,1.9796,1.9796,710299997.0
2007-05-14 19:06:00,1.9796,1.9797,1.97955,1.9797,1778000000.0
2007-05-14 19:07:00,1.9797,1.9798,1.97965,1.9798,433599998.0
2007-05-14 19:08:00,1.9798,1.9799,1.9798,1.97985,606499999.0
2007-05-14 19:09:00,1.97985,1.9799,1.9798,1.9799,433200002.0
2007-05-14 19:10:00,1.9799,1.9799,1.9798,1.9799,486100005.0
2007-05-14 19:11:00,1.9799,1.98,1.9799,1.98,1620799995.0
2007-05-14 19:12:00,1.98,1.9801,1.98,1.98005,668700000.0
2007-05-14 19:13:00,1.9801,1.9801,1.97985,1.97995,899099999.0
2007-05-14 19:14:00,1.98,1.98,1.98,1.98,34500000.0
2007-05-14 19:15:00,1.98,1.98,1.98,1.98,30000000.0
2007-05-14 19:16:00,1.98,1.9801,1.98,1.9801,571800003.0
2007-05-14 19:17:00,1.9802,1.9805,1.9802,1.9804,144200000.0
2007-05-14 19:18:00,1.9805,1.9805,1.98045,1.9805,144200000.0
2007-05-14 19:19:00,1.9805,1.9806,1.9805,1.9806,731399997.0
2007-05-14 19:20:00,1.9806,1.9806,1.9803,1.98045,1986300001.0
2007-05-14 19:21:00,1.98045,1.9805,1.98045,1.9805,236400001.0
2007-05-14 19:22:00,1.9805,1.9805,1.9804,1.9805,404400010.0
2007-05-14 19:23:00,1.9805,1.9805,1.98035,1.98035,487300000.0
2007-05-14 19:24:00,1.9804,1.9805,1.98035,1.9805,220200000.0
2007-05-14 19:25:00,1.9804,1.9804,1.9802,1.9803,684500014.0
2007-05-14 19:26:00,1.9803,1.9803,1.98015,1.98015,556999995.0
2007-05-14 19:27:00,1.98015,1.9803,1.98015,1.9802,1301800015.0
2007-05-14 19:28:00,1.9803,1.9803,1.9801,1.9801,119699999.0
2007-05-14 19:29:00,1.9801,1.9802,1.98,1.9801,593399996.0
2007-05-14 19:30:00,1.9801,1.9803,1.9799,1.98,612500001.0
2007-05-14 19:31:00,1.98005,1.9801,1.98005,1.98005,50000000.0
2007-05-14 19:32:00,1.98005,1.98005,1.9799,1.98,487699998.0
2007-05-14 19:33:00,1.98,1.9801,1.98,1.9801,166200000.0
2007-05-14 19:34:00,1.9801,1.9801,1.9801,1.9801,50000000.0
2007-05-14 19:35:00,1.9801,1.9801,1.98005,1.9801,62300000.0
2007-05-14 19:36:00,1.9801,1.9801,1.98005,1.9801,123400000.0
2007-05-14 19:37:00,1.9801,1.9801,1.98005,1.98005,98000000.0
2007-05-14 19:38:00,1.9801,1.9801,1.9801,1.9801,416100000.0
2007-05-14 19:39:00,1.9802,1.9802,1.9801,1.9802,136000000.0
2007-05-14 19:40:00,1.9802,1.9802,1.9802,1.9802,136000000.0
2007-05-14 19:41:00,1.9802,1.9802,1.9801,1.9801,830399997.0
2007-05-14 19:42:00,1.9801,1.9802,1.9801,1.9802,482400000.0
2007-05-14 19:43:00,1.9802,1.9803,1.98015,1.98015,838700006.0
2007-05-14 19:44:00,1.9802,1.9802,1.98015,1.98015,253800003.0
2007-05-14 19:45:00,1.9802,1.9802,1.9802,1.9802,539500000.0
2007-05-14 19:46:00,1.9802,1.9803,1.98015,1.9803,457599992.0
2007-05-14 19:47:00,1.9803,1.9803,1.98,1.98,676200000.0
2007-05-14 19:48:00,1.9802,1.9802,1.98,1.98,739900002.0
2007-05-14 19:49:00,1.98,1.9801,1.98,1.9801,270499996.0
2007-05-14 19:50:00,1.98,1.9801,1.97995,1.97995,384200002.0
2007-05-14 19:51:00,1.97995,1.9801,1.97995,1.9801,751400004.0
2007-05-14 19:52:00,1.9801,1.9801,1.97995,1.9801,849999999.0
2007-05-14 19:53:00,1.9801,1.9801,1.9799,1.9799,286699999.0
2007-05-14 19:54:00,1.9799,1.9801,1.9799,1.97995,659499990.0
2007-05-14 19:55:00,1.98,1.9801,1.98,1.98,174400000.0
2007-05-14 19:56:00,1.98,1.98,1.98,1.98,4800000.0
2007-05-14 19:57:00,1.97965,1.97987,1.97963,1.9797,416400000.0
2007-05-14 19:58:00,1.9799,1.98,1.97985,1.9799,722500009.0
2007-05-14 19:59:00,1.98,1.98,1.98,1.98,276999997.0
2007-05-14 20:00:00,1.98,1.9801,1.9799,1.9801,622099992.0
2007-05-14 20:01:00,1.9801,1.9801,1.98,1.98,907600001.0
2007-05-14 20:02:00,1.98,1.9801,1.98,1.9801,338299997.0
2007-05-14 20:03:00,1.9801,1.9802,1.98005,1.9802,282500001.0
2007-05-14 20:04:00,1.9802,1.9803,1.9802,1.9802,819099998.0
2007-05-14 20:05:00,1.9803,1.9803,1.9803,1.9803,800000.0
2007-05-14 20:06:00,1.9803,1.9803,1.98015,1.9802,463600000.0
2007-05-14 20:07:00,1.9802,1.9803,1.9799,1.9799,909700005.0
2007-05-14 20:08:00,1.9799,1.9799,1.97975,1.97975,902999993.0
2007-05-14 20:09:00,1.97975,1.9798,1.97975,1.9798,243200001.0
2007-05-14 20:10:00,1.9798,1.9802,1.9798,1.98015,1541400007.0
2007-05-14 20:11:00,1.9802,1.9803,1.9801,1.9802,1506900003.0
2007-05-14 20:12:00,1.98,1.98,1.9796,1.9798,2020600006.0
2007-05-14 20:13:00,1.9797,1.9797,1.9793,1.9794,2020600006.0
2007-05-14 20:14:00,1.97915,1.9794,1.97915,1.9793,2020600006.0
2007-05-14 20:15:00,1.9793,1.9794,1.9792,1.9792,384700003.0
2007-05-14 20:16:00,1.9793,1.9797,1.9793,1.9796,1284700000.0
2007-05-14 20:17:00,1.9795,1.9796,1.97935,1.97945,1170700006.0
2007-05-14 20:18:00,1.9795,1.9796,1.97945,1.9795,699600002.0
2007-05-14 20:19:00,1.9795,1.9796,1.9793,1.9793,1163100000.0
2007-05-14 20:20:00,1.9793,1.9794,1.9792,1.9794,1651699994.0
2007-05-14 20:21:00,1.9794,1.9795,1.9794,1.97945,124400000.0
2007-05-14 20:22:00,1.97945,1.9795,1.97945,1.9795,272200000.0
2007-05-14 20:23:00,1.9795,1.9795,1.9792,1.9793,1883199991.0
2007-05-14 20:24:00,1.9794,1.9794,1.9792,1.97935,1228200006.0
2007-05-14 20:25:00,1.9794,1.9795,1.97915,1.9794,1044499991.0
2007-05-14 20:26:00,1.9795,1.9795,1.9793,1.9794,780399999.0
2007-05-14 20:27:00,1.9794,1.9794,1.97935,1.97935,613199999.0
2007-05-14 20:28:00,1.9794,1.9794,1.97925,1.9793,734100009.0
2007-05-14 20:29:00,1.9793,1.9795,1.9793,1.97945,931499984.0
2007-05-14 20:30:00,1.97945,1.9795,1.9792,1.9794,948099991.0
2007-05-14 20:31:00,1.97945,1.9795,1.9794,1.9795,56800000.0
2007-05-14 20:32:00,1.9795,1.9795,1.97945,1.97945,6800000.0
2007-05-14 20:33:00,1.97945,1.97945,1.9794,1.97945,17900000.0
2007-05-14 20:34:00,1.97945,1.97945,1.97945,1.97945,5600000.0
2007-05-14 20:35:00,1.97945,1.97945,1.9793,1.9794,276000003.0
2007-05-14 20:36:00,1.9794,1.9794,1.9792,1.9793,1742099995.0
2007-05-14 20:37:00,1.9793,1.9793,1.9792,1.9792,489400001.0
2007-05-14 20:38:00,1.9792,1.9792,1.97905,1.97915,461700001.0
2007-05-14 20:39:00,1.9792,1.9792,1.9791,1.9791,309900004.0
2007-05-14 20:40:00,1.9791,1.9791,1.97865,1.97875,1427100002.0
2007-05-14 20:41:00,1.9788,1.9788,1.97865,1.97875,297100001.0
2007-05-14 20:42:00,1.9788,1.9788,1.97875,1.9788,641999996.0
2007-05-14 20:43:00,1.9788,1.9788,1.97865,1.9788,1164999998.0
2007-05-14 20:44:00,1.9788,1.9789,1.97875,1.9789,1905299979.0
2007-05-14 20:45:00,1.9789,1.9789,1.97885,1.9789,217599998.0
2007-05-14 20:46:00,1.9789,1.979,1.9789,1.979,226300001.0
2007-05-14 20:47:00,1.979,1.9791,1.9789,1.979,383800000.0
2007-05-14 20:48:00,1.979,1.9791,1.9789,1.9789,64000001.0
2007-05-14 20:49:00,1.979,1.979,1.9789,1.9789,643699995.0
2007-05-14 20:50:00,1.9789,1.9791,1.9789,1.979,2041800013.0
2007-05-14 20:51:00,1.979,1.979,1.979,1.979,569999998.0
2007-05-14 20:52:00,1.979,1.9791,1.979,1.979,107999999.0
2007-05-14 20:53:00,1.9789,1.9791,1.9788,1.9788,708200002.0
2007-05-14 20:54:00,1.97875,1.9788,1.9786,1.9786,708200002.0
2007-05-14 20:55:00,1.9787,1.9787,1.9786,1.9786,1196399995.0
2007-05-14 20:56:00,1.97855,1.9788,1.97855,1.9786,1196399995.0
2007-05-14 20:57:00,1.9786,1.9787,1.9786,1.9786,1276700006.0
2007-05-14 20:58:00,1.9786,1.9786,1.9785,1.9785,382840002.0
2007-05-14 20:59:00,1.9784,1.9784,1.978,1.9782,1626400010.0
2007-05-14 21:00:00,1.9781,1.9782,1.9781,1.9782,851100007.0
2007-05-14 21:01:00,1.9782,1.9782,1.9781,1.9782,851100007.0
2007-05-14 21:02:00,1.9782,1.9783,1.9781,1.9782,586599995.0
2007-05-14 21:03:00,1.9782,1.9782,1.978,1.97815,1267100003.0
2007-05-14 21:04:00,1.9782,1.9782,1.97815,1.9782,313800000.0
2007-05-14 21:05:00,1.9782,1.9783,1.9782,1.9783,322400003.0
2007-05-14 21:06:00,1.9783,1.9783,1.9782,1.9782,238400001.0
2007-05-14 21:07:00,1.9782,1.9782,1.9782,1.9782,118099999.0
2007-05-14 21:08:00,1.9782,1.9783,1.9781,1.9783,244400001.0
2007-05-14 21:09:00,1.9783,1.9783,1.9782,1.9783,490599999.0
2007-05-14 21:10:00,1.9782,1.9783,1.9781,1.9782,925700004.0
2007-05-14 21:11:00,1.9783,1.9783,1.9782,1.9782,815300004.0
2007-05-14 21:12:00,1.9782,1.9783,1.9781,1.97825,1465799992.0
2007-05-14 21:13:00,1.97825,1.9784,1.97825,1.9783,143899997.0
2007-05-14 21:14:00,1.9783,1.9783,1.9783,1.9783,576099995.0
2007-05-14 21:15:00,1.9783,1.9783,1.9783,1.9783,250399997.0
2007-05-14 21:16:00,1.9783,1.9785,1.9783,1.9783,247899990.0
2007-05-14 21:17:00,1.9783,1.97835,1.9783,1.9783,85499996.0
2007-05-14 21:18:00,1.9784,1.9784,1.9784,1.9784,8600000.0
2007-05-14 21:19:00,1.9785,1.9785,1.9783,1.9785,426800001.0
2007-05-14 21:20:00,1.9785,1.9785,1.9782,1.9782,1220300005.0
2007-05-14 21:21:00,1.9782,1.9783,1.9782,1.97825,297500002.0
2007-05-14 21:22:00,1.97825,1.9783,1.97825,1.9783,138900000.0
2007-05-14 21:23:00,1.9783,1.9784,1.9783,1.9784,315500001.0
2007-05-14 21:24:00,1.9784,1.9784,1.97825,1.97825,449000002.0
2007-05-14 21:25:00,1.97825,1.9786,1.9782,1.9784,1003699999.0
2007-05-14 21:26:00,1.9784,1.9785,1.9784,1.9785,145500000.0
2007-05-14 21:27:00,1.9785,1.9785,1.9785,1.9785,60000000.0
2007-05-14 21:28:00,1.9785,1.9786,1.9785,1.9786,129400001.0
2007-05-14 21:29:00,1.9785,1.9786,1.9785,1.9786,276299999.0
2007-05-14 21:30:00,1.9786,1.9786,1.9785,1.97855,73000000.0
2007-05-14 21:31:00,1.9786,1.9786,1.97855,1.9786,40300000.0
2007-05-14 21:32:00,1.9786,1.9786,1.97855,1.9786,42600000.0
2007-05-14 21:33:00,1.9786,1.9786,1.9786,1.9786,16800000.0
2007-05-14 21:34:00,1.9786,1.9787,1.97855,1.9786,579499998.0
2007-05-14 21:35:00,1.9786,1.9788,1.9786,1.9787,271800000.0
2007-05-14 21:36:00,1.9787,1.9788,1.97865,1.9787,200700000.0
2007-05-14 21:37:00,1.9787,1.9788,1.9787,1.9788,463300000.0
2007-05-14 21:38:00,1.9788,1.9788,1.9788,1.9788,118200000.0
2007-05-14 21:39:00,1.9788,1.9789,1.97875,1.97875,243099999.0
2007-05-14 21:40:00,1.9788,1.9788,1.9786,1.9787,427100003.0
2007-05-14 21:41:00,1.9786,1.9787,1.97855,1.9787,632800003.0
2007-05-14 21:42:00,1.9788,1.9788,1.9787,1.9788,398900000.0
2007-05-14 21:43:00,1.9788,1.9788,1.9787,1.9787,425200003.0
2007-05-14 21:44:00,1.9787,1.9787,1.9787,1.9787,120200000.0
2007-05-14 21:45:00,1.9787,1.9788,1.9787,1.9787,301300000.0
2007-05-14 21:46:00,1.9787,1.9788,1.9787,1.9788,126300001.0
2007-05-14 21:47:00,1.9787,1.9787,1.9787,1.9787,110300000.0
2007-05-14 21:48:00,1.9788,1.9788,1.9787,1.9787,581800001.0
2007-05-14 21:49:00,1.9787,1.9787,1.97865,1.9787,209000000.0
2007-05-14 21:50:00,1.9787,1.9787,1.9787,1.9787,136000000.0
2007-05-14 21:51:00,1.9787,1.9788,1.9786,1.9786,105800000.0
2007-05-14 21:52:00,1.9786,1.9787,1.9786,1.9787,631700006.0
2007-05-14 21:53:00,1.9787,1.9788,1.9787,1.9788,319699983.0
2007-05-14 21:54:00,1.9788,1.9788,1.9788,1.9788,112200000.0
2007-05-14 21:55:00,1.9788,1.9788,1.9787,1.9787,23300000.0
2007-05-14 21:56:00,1.9787,1.9787,1.9786,1.9786,321900000.0
2007-05-14 21:57:00,1.9786,1.9786,1.9786,1.9786,150599999.0
2007-05-14 21:58:00,1.9786,1.9786,1.9786,1.9786,61499999.0
2007-05-14 21:59:00,1.9786,1.9786,1.9786,1.9786,334800002.0
2007-05-14 22:00:00,1.9786,1.9786,1.9786,1.9786,58800000.0
2007-05-14 22:01:00,1.9786,1.9786,1.9786,1.9786,90200000.0
2007-05-14 22:02:00,1.9786,1.9787,1.9785,1.9785,355300005.0
2007-05-14 22:03:00,1.9785,1.9787,1.9785,1.9787,490900002.0
2007-05-14 22:04:00,1.9786,1.9787,1.9786,1.9786,158200000.0
2007-05-14 22:05:00,1.9786,1.9786,1.9784,1.9785,172599998.0
2007-05-14 22:06:00,1.9786,1.9786,1.9786,1.9786,84000000.0
2007-05-14 22:07:00,1.9785,1.9785,1.9785,1.9785,174600002.0
2007-05-14 22:08:00,1.9785,1.9786,1.9785,1.9786,289800001.0
2007-05-14 22:09:00,1.9786,1.9787,1.9784,1.9787,575099997.0
2007-05-14 22:10:00,1.9786,1.9787,1.9786,1.9786,207800000.0
2007-05-14 22:11:00,1.9786,1.9789,1.9786,1.9788,766799992.0
2007-05-14 22:12:00,1.9788,1.9789,1.9787,1.9787,212600000.0
2007-05-14 22:13:00,1.9787,1.9787,1.9787,1.9787,400499999.0
2007-05-14 22:14:00,1.9787,1.9787,1.9787,1.9787,46500000.0
2007-05-14 22:15:00,1.9787,1.9787,1.97865,1.97865,42100000.0
2007-05-14 22:16:00,1.9787,1.9788,1.9787,1.9787,294000001.0
2007-05-14 22:17:00,1.9787,1.9788,1.9787,1.9787,454799998.0
2007-05-14 22:18:00,1.9787,1.9792,1.9787,1.9788,238399996.0
2007-05-14 22:19:00,1.9788,1.9788,1.9787,1.9788,238399996.0
2007-05-14 22:20:00,1.9788,1.9788,1.9786,1.9786,435200000.0
2007-05-14 22:21:00,1.9786,1.9788,1.9786,1.9787,356399996.0
2007-05-14 22:22:00,1.9788,1.9789,1.9786,1.9789,541999992.0
2007-05-14 22:23:00,1.9788,1.9789,1.9788,1.9788,61300000.0
2007-05-14 22:24:00,1.9789,1.9789,1.9787,1.9788,62699999.0
2007-05-14 22:25:00,1.9789,1.9789,1.9788,1.9789,116300000.0
2007-05-14 22:26:00,1.9789,1.9793,1.9789,1.9791,1555199992.0
2007-05-14 22:27:00,1.9791,1.9791,1.9789,1.979,334199997.0
2007-05-14 22:28:00,1.979,1.979,1.979,1.979,517299996.0
2007-05-14 22:29:00,1.979,1.979,1.979,1.979,69000000.0
2007-05-14 22:30:00,1.979,1.9791,1.979,1.9791,130200002.0
2007-05-14 22:31:00,1.9791,1.9791,1.9791,1.9791,328100003.0
2007-05-14 22:32:00,1.9792,1.9795,1.9788,1.9792,1103999995.0
2007-05-14 22:33:00,1.9792,1.9795,1.9792,1.9795,568499997.0
2007-05-14 22:34:00,1.9795,1.9795,1.9793,1.9795,248100001.0
2007-05-14 22:35:00,1.9795,1.9795,1.97945,1.97945,41400000.0
2007-05-14 22:36:00,1.9795,1.9795,1.9795,1.9795,266000000.0
2007-05-14 22:37:00,1.9795,1.9795,1.9793,1.9794,210000002.0
2007-05-14 22:38:00,1.9794,1.9796,1.9794,1.9795,911900008.0
2007-05-14 22:39:00,1.9795,1.9795,1.9795,1.9795,136800000.0
2007-05-14 22:40:00,1.9795,1.9795,1.9795,1.9795,210000000.0
2007-05-14 22:41:00,1.9795,1.9796,1.9795,1.9795,241600000.0
2007-05-14 22:42:00,1.97933,1.97934,1.97914,1.97931,310499999.0
2007-05-14 22:43:00,1.9792,1.9794,1.9792,1.9794,37800000.0
2007-05-14 22:44:00,1.9795,1.9795,1.9795,1.9795,405800000.0
2007-05-14 22:45:00,1.9795,1.9795,1.9795,1.9795,185599997.0
2007-05-14 22:46:00,1.9795,1.9797,1.9793,1.9793,675099996.0
2007-05-14 22:47:00,1.9795,1.9795,1.9793,1.9794,1385400001.0
2007-05-14 22:48:00,1.9794,1.9795,1.9793,1.9793,522000007.0
2007-05-14 22:49:00,1.9793,1.9794,1.97925,1.97935,591499997.0
2007-05-14 22:50:00,1.97935,1.9794,1.9793,1.9793,58899998.0
2007-05-14 22:51:00,1.9793,1.9794,1.9792,1.9793,606599997.0
2007-05-14 22:52:00,1.9793,1.9793,1.9792,1.9792,335899999.0
2007-05-14 22:53:00,1.9792,1.9792,1.9792,1.9792,10000000.0
2007-05-14 22:54:00,1.9792,1.9793,1.9792,1.9792,622400001.0
2007-05-14 22:55:00,1.9792,1.9793,1.9792,1.9793,627600002.0
2007-05-14 22:56:00,1.9793,1.9794,1.9792,1.9792,133200000.0
2007-05-14 22:57:00,1.9792,1.9792,1.9792,1.9792,80400000.0
2007-05-14 22:58:00,1.9792,1.9793,1.9792,1.9793,183200005.0
2007-05-14 22:59:00,1.9793,1.9793,1.9791,1.9793,199000000.0
2007-05-14 23:00:00,1.9792,1.9794,1.9791,1.9794,137499999.0
2007-05-14 23:01:00,1.9793,1.9794,1.9789,1.9793,421600001.0
2007-05-14 23:02:00,1.9793,1.9794,1.979,1.979,207199996.0
2007-05-14 23:03:00,1.979,1.9792,1.979,1.9791,98300000.0
2007-05-14 23:04:00,1.9791,1.9793,1.9791,1.9793,120600000.0
2007-05-14 23:05:00,1.9793,1.9793,1.9791,1.9792,182600005.0
2007-05-14 23:06:00,1.9793,1.9793,1.9792,1.9792,82900002.0
2007-05-14 23:07:00,1.9792,1.9792,1.9791,1.9791,99000002.0
2007-05-14 23:08:00,1.9792,1.9793,1.9792,1.9792,89100001.0
2007-05-14 23:09:00,1.9793,1.9793,1.9792,1.9793,40100000.0
2007-05-14 23:10:00,1.9792,1.9792,1.9792,1.9792,19800000.0
2007-05-14 23:11:00,1.97906,1.97916,1.97901,1.97907,122400000.0
2007-05-14 23:12:00,1.9792,1.9792,1.9791,1.9791,77900001.0
2007-05-14 23:13:00,1.9791,1.9792,1.979,1.9791,261000000.0
2007-05-14 23:14:00,1.9791,1.9791,1.9791,1.9791,83200000.0
2007-05-14 23:15:00,1.9792,1.9793,1.97915,1.9793,320600001.0
2007-05-14 23:16:00,1.9792,1.9792,1.9792,1.9792,31200000.0
2007-05-14 23:17:00,1.9792,1.9792,1.97905,1.9791,255599993.0
2007-05-14 23:18:00,1.9791,1.9793,1.9789,1.97915,461999988.0
2007-05-14 23:19:00,1.97915,1.9793,1.9791,1.9792,367299996.0
2007-05-14 23:20:00,1.9792,1.9792,1.9791,1.9791,94899997.0
2007-05-14 23:21:00,1.9793,1.9793,1.9792,1.9792,233300000.0
2007-05-14 23:22:00,1.97905,1.9793,1.97905,1.9791,233300000.0
2007-05-14 23:23:00,1.9792,1.9792,1.97905,1.97905,346999999.0
2007-05-14 23:24:00,1.9791,1.9792,1.979,1.979,427800000.0
2007-05-14 23:25:00,1.9791,1.9791,1.9788,1.9788,439799996.0
2007-05-14 23:26:00,1.9788,1.9789,1.9787,1.9788,113300000.0
2007-05-14 23:27:00,1.9787,1.9788,1.9787,1.9788,20700001.0
2007-05-14 23:28:00,1.97885,1.9793,1.97885,1.979,239800000.0
2007-05-14 23:29:00,1.9792,1.9792,1.97885,1.9792,150699999.0
2007-05-14 23:30:00,1.979,1.979,1.97885,1.97885,33900000.0
2007-05-14 23:31:00,1.979,1.979,1.9787,1.9787,62400000.0
2007-05-14 23:32:00,1.9787,1.9788,1.9786,1.9788,144800002.0
2007-05-14 23:33:00,1.9787,1.9788,1.9787,1.9787,31200000.0
2007-05-14 23:34:00,1.9787,1.979,1.9787,1.979,276100001.0
2007-05-14 23:35:00,1.979,1.979,1.97895,1.979,576200006.0
2007-05-14 23:36:00,1.979,1.979,1.979,1.979,112400000.0
2007-05-14 23:37:00,1.979,1.9791,1.979,1.979,386300000.0
2007-05-14 23:38:00,1.979,1.979,1.9789,1.9789,320800000.0
2007-05-14 23:39:00,1.9789,1.9793,1.9789,1.9793,252200001.0
2007-05-14 23:40:00,1.9793,1.9794,1.9792,1.9792,161500000.0
2007-05-14 23:41:00,1.9792,1.9792,1.9792,1.9792,2800000.0
2007-05-14 23:42:00,1.9792,1.9794,1.9792,1.9794,179200000.0
2007-05-14 23:43:00,1.9794,1.9794,1.9794,1.9794,55200000.0
2007-05-14 23:44:00,1.9794,1.9795,1.9794,1.9794,15200000.0
2007-05-14 23:45:00,1.9794,1.9794,1.9791,1.9792,246800004.0
2007-05-14 23:46:00,1.9792,1.9792,1.9791,1.9791,36699999.0
2007-05-14 23:47:00,1.9792,1.9792,1.9792,1.9792,15200000.0
2007-05-14 23:48:00,1.9792,1.9792,1.9792,1.9792,2800000.0
2007-05-14 23:49:00,1.9792,1.9792,1.9792,1.9792,18000000.0
2007-05-14 23:50:00,1.9792,1.9792,1.9792,1.9792,14100000.0
2007-05-14 23:51:00,1.9792,1.9792,1.9792,1.9792,15200000.0
2007-05-14 23:52:00,1.9792,1.9792,1.9792,1.9792,22000000.0
2007-05-14 23:53:00,1.9792,1.9792,1.9792,1.9792,18000000.0
2007-05-14 23:54:00,1.9792,1.9792,1.9791,1.9792,74600000.0
2007-05-14 23:55:00,1.9792,1.9792,1.9792,1.9792,5600000.0
2007-05-14 23:56:00,1.9792,1.9792,1.979,1.979,103500000.0
2007-05-14 23:57:00,1.979,1.979,1.979,1.979,26200000.0
2007-05-14 23:58:00,1.979,1.979,1.979,1.979,55200000.0
2007-05-14 23:59:00,1.979,1.979,1.9788,1.9788,115100000.0
2007-05-15 00:00:00,1.9788,1.9789,1.9787,1.9789,694399993.0
2007-05-15 00:01:00,1.9789,1.9789,1.9788,1.9789,110300000.0
2007-05-15 00:02:00,1.9789,1.9789,1.9788,1.9788,127700000.0
2007-05-15 00:03:00,1.9788,1.9789,1.9787,1.9788,307500002.0
2007-05-15 00:04:00,1.9788,1.9789,1.9788,1.9788,70400000.0
2007-05-15 00:05:00,1.9788,1.9789,1.9788,1.9789,81700000.0
2007-05-15 00:06:00,1.9789,1.9789,1.9786,1.9787,176500000.0
2007-05-15 00:07:00,1.9787,1.9787,1.9786,1.9787,268400000.0
2007-05-15 00:08:00,1.9786,1.9788,1.9786,1.9786,380400000.0
2007-05-15 00:09:00,1.9786,1.9789,1.9785,1.9789,250400000.0
2007-05-15 00:10:00,1.9788,1.9788,1.9786,1.9787,199400000.0
2007-05-15 00:11:00,1.9787,1.9788,1.9786,1.9787,102000000.0
2007-05-15 00:12:00,1.9787,1.9788,1.9787,1.9788,81200000.0
2007-05-15 00:13:00,1.9787,1.9787,1.9785,1.9785,56899999.0
2007-05-15 00:14:00,1.9787,1.9787,1.9787,1.9787,51500000.0
2007-05-15 00:15:00,1.9787,1.9788,1.9786,1.9787,60400000.0
2007-05-15 00:16:00,1.9787,1.9787,1.9786,1.9787,47600000.0
2007-05-15 00:17:00,1.9787,1.9787,1.9787,1.9787,19700000.0
2007-05-15 00:18:00,1.9787,1.9788,1.9787,1.9788,69100000.0
2007-05-15 00:19:00,1.9788,1.9788,1.9788,1.9788,43200000.0
2007-05-15 00:20:00,1.9788,1.9788,1.9788,1.9788,7900000.0
2007-05-15 00:21:00,1.9787,1.97871,1.97842,1.97842,165000000.0
2007-05-15 00:22:00,1.9788,1.9788,1.9788,1.9788,11800000.0
2007-05-15 00:23:00,1.9788,1.9788,1.9787,1.9787,72700000.0
2007-05-15 00:24:00,1.9788,1.9788,1.97875,1.9788,123400002.0
2007-05-15 00:25:00,1.9788,1.9788,1.9787,1.9788,167799998.0
2007-05-15 00:26:00,1.9788,1.9788,1.9788,1.9788,15200000.0
2007-05-15 00:27:00,1.9788,1.9788,1.9787,1.9787,37100000.0
2007-05-15 00:28:00,1.9788,1.9788,1.9788,1.9788,16200000.0
2007-05-15 00:29:00,1.9788,1.9788,1.9786,1.9787,119100000.0
2007-05-15 00:30:00,1.9787,1.9788,1.9785,1.9786,324100000.0
2007-05-15 00:31:00,1.9786,1.9787,1.97845,1.9787,243499999.0
2007-05-15 00:32:00,1.9787,1.9788,1.9785,1.9788,62299998.0
2007-05-15 00:33:00,1.9786,1.9788,1.9786,1.9788,121600001.0
2007-05-15 00:34:00,1.9786,1.9787,1.9786,1.9787,129800000.0
2007-05-15 00:35:00,1.9787,1.9787,1.9787,1.9787,11700000.0
2007-05-15 00:36:00,1.9786,1.9787,1.9786,1.9786,191000000.0
2007-05-15 00:37:00,1.9786,1.9786,1.97855,1.97855,46200000.0
2007-05-15 00:38:00,1.9786,1.9786,1.97855,1.97855,67500000.0
2007-05-15 00:39:00,1.9786,1.9786,1.9786,1.9786,30200000.0
2007-05-15 00:40:00,1.9786,1.9786,1.9786,1.9786,40899999.0
2007-05-15 00:41:00,1.9786,1.9786,1.97855,1.9786,98400000.0
2007-05-15 00:42:00,1.9786,1.9786,1.9786,1.9786,34900000.0
2007-05-15 00:43:00,1.9786,1.9787,1.97855,1.9787,75800000.0
2007-05-15 00:44:00,1.9786,1.9787,1.9786,1.9787,107400000.0
2007-05-15 00:45:00,1.9786,1.9787,1.9786,1.9786,52100000.0
2007-05-15 00:46:00,1.9787,1.9788,1.9786,1.9787,64000000.0
2007-05-15 00:47:00,1.9786,1.9787,1.9786,1.9786,64000000.0
2007-05-15 00:48:00,1.9787,1.9787,1.9786,1.9787,95900000.0
2007-05-15 00:49:00,1.9787,1.9787,1.9787,1.9787,35600000.0
2007-05-15 00:50:00,1.9787,1.9788,1.9787,1.9787,39600000.0
2007-05-15 00:51:00,1.97857,1.9786,1.9785,1.97855,789700013.0
2007-05-15 00:52:00,1.9787,1.9787,1.9787,1.9787,22400000.0
2007-05-15 00:53:00,1.9787,1.9787,1.9786,1.9786,64100000.0
2007-05-15 00:54:00,1.9787,1.9787,1.9786,1.9787,112500000.0
2007-05-15 00:55:00,1.9787,1.9788,1.9786,1.9786,92100000.0
2007-05-15 00:56:00,1.9787,1.9787,1.9786,1.9786,69800000.0
2007-05-15 00:57:00,1.9787,1.9787,1.9787,1.9787,13200000.0
2007-05-15 00:58:00,1.9787,1.9788,1.9786,1.9786,151900002.0
2007-05-15 00:59:00,1.9786,1.9788,1.9786,1.9788,199200000.0
2007-05-15 01:00:00,1.9788,1.9789,1.9787,1.9789,234500004.0
2007-05-15 01:01:00,1.9789,1.9795,1.97875,1.9792,1684200017.0
2007-05-15 01:02:00,1.9792,1.9794,1.9791,1.9791,601200001.0
2007-05-15 01:03:00,1.9791,1.9792,1.9791,1.9792,151200000.0
2007-05-15 01:04:00,1.9792,1.9792,1.9792,1.9792,5200000.0
2007-05-15 01:05:00,1.9792,1.9795,1.9792,1.97925,1818500016.0
2007-05-15 01:06:00,1.97925,1.9793,1.97925,1.9793,28800000.0
2007-05-15 01:07:00,1.9793,1.9793,1.9793,1.9793,125599999.0
2007-05-15 01:08:00,1.9793,1.9794,1.9793,1.9794,287600001.0
2007-05-15 01:09:00,1.9794,1.9794,1.9794,1.9794,55500002.0
2007-05-15 01:10:00,1.9794,1.9797,1.9794,1.9797,95500000.0
2007-05-15 01:11:00,1.9797,1.9797,1.9796,1.9796,275899998.0
2007-05-15 01:12:00,1.9796,1.9796,1.9796,1.9796,86000000.0
2007-05-15 01:13:00,1.9796,1.9796,1.9796,1.9796,239500001.0
2007-05-15 01:14:00,1.9796,1.9796,1.9796,1.9796,39200000.0
2007-05-15 01:15:00,1.9796,1.9796,1.97955,1.97955,38400002.0
2007-05-15 01:16:00,1.97908,1.97942,1.97904,1.97942,37000000.0
2007-05-15 01:17:00,1.9796,1.9796,1.97955,1.97955,47200000.0
2007-05-15 01:18:00,1.9796,1.9796,1.9796,1.9796,88800000.0
2007-05-15 01:19:00,1.9796,1.9796,1.9796,1.9796,25600000.0
2007-05-15 01:20:00,1.9796,1.9796,1.9796,1.9796,11200000.0
2007-05-15 01:21:00,1.9796,1.9796,1.97955,1.97955,18400000.0
2007-05-15 01:22:00,1.9796,1.9796,1.97955,1.97955,26400000.0
2007-05-15 01:23:00,1.9796,1.9797,1.9796,1.9796,108800001.0
2007-05-15 01:24:00,1.9796,1.9796,1.9796,1.9796,358200002.0
2007-05-15 01:25:00,1.9796,1.9796,1.9796,1.9796,40000000.0
2007-05-15 01:26:00,1.97941,1.97941,1.97908,1.9791,58700000.0
2007-05-15 01:27:00,1.9796,1.9796,1.9796,1.9796,126800003.0
2007-05-15 01:28:00,1.9796,1.9796,1.9796,1.9796,192000001.0
2007-05-15 01:29:00,1.9796,1.9796,1.9796,1.9796,17200001.0
2007-05-15 01:30:00,1.9796,1.9796,1.9796,1.9796,78000003.0
2007-05-15 01:31:00,1.9796,1.9796,1.9796,1.9796,30400001.0
2007-05-15 01:32:00,1.9796,1.9796,1.9796,1.9796,43600001.0
2007-05-15 01:33:00,1.9796,1.9796,1.97955,1.97955,65000002.0
2007-05-15 01:34:00,1.97955,1.9796,1.97955,1.9796,108900001.0
2007-05-15 01:35:00,1.9796,1.9796,1.9795,1.9795,92800000.0
2007-05-15 01:36:00,1.9795,1.9795,1.9795,1.9795,10000000.0
2007-05-15 01:37:00,1.9795,1.9795,1.9795,1.9795,40400000.0
2007-05-15 01:38:00,1.9795,1.9795,1.9795,1.9795,8800000.0
2007-05-15 01:39:00,1.9795,1.9795,1.9794,1.9794,40800000.0
2007-05-15 01:40:00,1.9794,1.9795,1.97935,1.97935,20000000.0
2007-05-15 01:41:00,1.97935,1.9794,1.9793,1.9794,118200001.0
2007-05-15 01:42:00,1.9794,1.9794,1.9794,1.9794,16300000.0
2007-05-15 01:43:00,1.9794,1.9794,1.9793,1.9793,167600000.0
2007-05-15 01:44:00,1.9793,1.9794,1.9793,1.97935,134900000.0
2007-05-15 01:45:00,1.9794,1.9796,1.9794,1.97955,89200000.0
2007-05-15 01:46:00,1.97955,1.9796,1.97955,1.9796,3200000.0
2007-05-15 01:47:00,1.9796,1.9796,1.9795,1.9796,124799998.0
2007-05-15 01:48:00,1.9796,1.9796,1.9796,1.9796,164400000.0
2007-05-15 01:49:00,1.9796,1.9796,1.97955,1.9796,4800000.0
2007-05-15 01:50:00,1.97955,1.9796,1.9795,1.9796,101199999.0
2007-05-15 01:51:00,1.9796,1.9796,1.97935,1.97935,599299997.0
2007-05-15 01:52:00,1.97935,1.9794,1.97935,1.9794,193800000.0
2007-05-15 01:53:00,1.9794,1.9794,1.97925,1.9794,294599999.0
2007-05-15 01:54:00,1.9794,1.9794,1.97925,1.9793,163000000.0
2007-05-15 01:55:00,1.97925,1.9793,1.97925,1.9793,106700000.0
2007-05-15 01:56:00,1.9793,1.9797,1.9793,1.9795,535900001.0
2007-05-15 01:57:00,1.9795,1.9796,1.9794,1.9795,509200000.0
2007-05-15 01:58:00,1.9795,1.9796,1.97945,1.9796,314500000.0
2007-05-15 01:59:00,1.9796,1.9796,1.97945,1.9795,711300000.0
2007-05-15 02:00:00,1.9795,1.9798,1.9795,1.9795,710499996.0
2007-05-15 02:01:00,1.9795,1.9795,1.9793,1.9794,362500001.0
2007-05-15 02:02:00,1.9794,1.9794,1.9794,1.9794,52800000.0
2007-05-15 02:03:00,1.9793,1.9794,1.9792,1.9794,874100000.0
2007-05-15 02:04:00,1.9794,1.9794,1.9793,1.9794,132800000.0
2007-05-15 02:05:00,1.9794,1.9794,1.97925,1.9793,147799998.0
2007-05-15 02:06:00,1.9793,1.9794,1.9793,1.9794,101400000.0
2007-05-15 02:07:00,1.9794,1.9794,1.97915,1.9793,185899998.0
2007-05-15 02:08:00,1.97918,1.97919,1.97891,1.97916,67600002.0
2007-05-15 02:09:00,1.9793,1.9793,1.97925,1.97925,454100004.0
2007-05-15 02:10:00,1.9794,1.9794,1.97925,1.9793,464100008.0
2007-05-15 02:11:00,1.9793,1.9794,1.9793,1.9794,401700002.0
2007-05-15 02:12:00,1.9794,1.9795,1.9794,1.97945,194800004.0
2007-05-15 02:13:00,1.97945,1.9795,1.97945,1.9795,31100000.0
2007-05-15 02:14:00,1.9795,1.9797,1.9795,1.9796,229600001.0
2007-05-15 02:15:00,1.9796,1.9796,1.9794,1.9795,98000000.0
2007-05-15 02:16:00,1.9795,1.9795,1.9793,1.9793,473199998.0
2007-05-15 02:17:00,1.9794,1.9794,1.9794,1.9794,590200000.0
2007-05-15 02:18:00,1.9794,1.9794,1.97935,1.97935,16800000.0
2007-05-15 02:19:00,1.9794,1.9795,1.97935,1.97935,331500000.0
2007-05-15 02:20:00,1.9794,1.9794,1.97935,1.9794,36400000.0
2007-05-15 02:21:00,1.9794,1.9794,1.9794,1.9794,170100000.0
2007-05-15 02:22:00,1.9795,1.9795,1.9794,1.9794,169000006.0
2007-05-15 02:23:00,1.9794,1.9794,1.9793,1.9793,291299994.0
2007-05-15 02:24:00,1.9793,1.9793,1.9793,1.9793,221399997.0
2007-05-15 02:25:00,1.9793,1.9798,1.9792,1.9797,1213399984.0
2007-05-15 02:26:00,1.9797,1.9797,1.9793,1.9795,1328399968.0
2007-05-15 02:27:00,1.9795,1.9796,1.9795,1.9795,839300010.0
2007-05-15 02:28:00,1.9796,1.9796,1.97945,1.97945,1100900027.0
2007-05-15 02:29:00,1.9795,1.9795,1.9795,1.9795,41400002.0
2007-05-15 02:30:00,1.9795,1.9795,1.9794,1.9795,362000003.0
2007-05-15 02:31:00,1.9795,1.9795,1.9795,1.9795,31200000.0
2007-05-15 02:32:00,1.9795,1.9795,1.9795,1.9795,13600000.0
2007-05-15 02:33:00,1.9796,1.9796,1.97945,1.97945,61100000.0
2007-05-15 02:34:00,1.97945,1.9795,1.97945,1.9795,12000000.0
2007-05-15 02:35:00,1.9795,1.9795,1.9795,1.9795,3200000.0
2007-05-15 02:36:00,1.9795,1.9795,1.9795,1.9795,20000000.0
2007-05-15 02:37:00,1.9795,1.9796,1.9795,1.9795,48800000.0
2007-05-15 02:38:00,1.9795,1.9795,1.97945,1.9795,54900000.0
2007-05-15 02:39:00,1.9795,1.9795,1.9795,1.9795,40000000.0
2007-05-15 02:40:00,1.9795,1.9796,1.97945,1.9795,75200000.0
2007-05-15 02:41:00,1.9795,1.9795,1.97945,1.9795,61800000.0
2007-05-15 02:42:00,1.9795,1.9795,1.97945,1.9795,65600000.0
2007-05-15 02:43:00,1.9795,1.9795,1.97945,1.9795,36200000.0
2007-05-15 02:44:00,1.9795,1.9795,1.9793,1.9794,306399997.0
2007-05-15 02:45:00,1.9794,1.9794,1.97925,1.97925,640299997.0
2007-05-15 02:46:00,1.9793,1.9794,1.9793,1.9793,30400000.0
2007-05-15 02:47:00,1.9793,1.9793,1.9793,1.9793,88000000.0
2007-05-15 02:48:00,1.9793,1.9793,1.97915,1.9792,429099994.0
2007-05-15 02:49:00,1.97915,1.9792,1.97915,1.97915,243399999.0
2007-05-15 02:50:00,1.9792,1.9794,1.97915,1.9792,549800000.0
2007-05-15 02:51:00,1.9792,1.9792,1.97915,1.97915,39700000.0
2007-05-15 02:52:00,1.9792,1.9792,1.97915,1.9792,18800000.0
2007-05-15 02:53:00,1.9792,1.9793,1.97915,1.97915,36800000.0
2007-05-15 02:54:00,1.97915,1.9793,1.9787,1.9788,781299998.0
2007-05-15 02:55:00,1.9788,1.979,1.97865,1.979,1227300001.0
2007-05-15 02:56:00,1.979,1.9791,1.97875,1.9788,418400000.0
2007-05-15 02:57:00,1.9788,1.9788,1.97865,1.9787,597699996.0
2007-05-15 02:58:00,1.9787,1.9789,1.97865,1.9789,582599993.0
2007-05-15 02:59:00,1.9789,1.9789,1.9788,1.9788,167300000.0
2007-05-15 03:00:00,1.9788,1.9788,1.9787,1.9787,528799998.0
2007-05-15 03:01:00,1.9787,1.9789,1.97865,1.97865,350400000.0
2007-05-15 03:02:00,1.9787,1.9787,1.97865,1.97865,485999998.0
2007-05-15 03:03:00,1.97865,1.9788,1.97865,1.9787,637399993.0
2007-05-15 03:04:00,1.9787,1.9788,1.97865,1.97865,693900005.0
2007-05-15 03:05:00,1.9787,1.9787,1.9787,1.9787,219099994.0
2007-05-15 03:06:00,1.9788,1.9788,1.9788,1.9788,217400000.0
2007-05-15 03:07:00,1.9788,1.9788,1.9788,1.9788,692599987.0
2007-05-15 03:08:00,1.9788,1.9789,1.97875,1.97885,752400012.0
2007-05-15 03:09:00,1.9789,1.9789,1.9789,1.9789,12800000.0
2007-05-15 03:10:00,1.9789,1.9789,1.9788,1.9788,149300000.0
2007-05-15 03:11:00,1.9788,1.9788,1.97845,1.9786,875499994.0
2007-05-15 03:12:00,1.9787,1.9789,1.9787,1.9788,409199998.0
2007-05-15 03:13:00,1.9789,1.9789,1.9788,1.9788,160099994.0
2007-05-15 03:14:00,1.9789,1.9791,1.9788,1.9789,457800003.0
2007-05-15 03:15:00,1.9789,1.9789,1.9787,1.9787,246099996.0
2007-05-15 03:16:00,1.9788,1.9788,1.9788,1.9788,222000000.0
2007-05-15 03:17:00,1.9788,1.9788,1.9787,1.9788,503600014.0
2007-05-15 03:18:00,1.9788,1.9788,1.9787,1.9787,720199994.0
2007-05-15 03:19:00,1.9787,1.9788,1.9786,1.9786,563300001.0
2007-05-15 03:20:00,1.9786,1.9788,1.9786,1.9786,417300003.0
2007-05-15 03:21:00,1.9787,1.9787,1.9786,1.9786,143000000.0
2007-05-15 03:22:00,1.9786,1.9787,1.97855,1.9787,65600000.0
2007-05-15 03:23:00,1.9787,1.9788,1.9786,1.9786,110400000.0
2007-05-15 03:24:00,1.9787,1.9788,1.9786,1.9786,646200004.0
2007-05-15 03:25:00,1.9787,1.9787,1.9787,1.9787,127700001.0
2007-05-15 03:26:00,1.9787,1.9787,1.97865,1.97865,111100003.0
2007-05-15 03:27:00,1.97865,1.9787,1.97865,1.9787,150200005.0
2007-05-15 03:28:00,1.9787,1.9787,1.97865,1.97865,63900001.0
2007-05-15 03:29:00,1.9787,1.9787,1.9786,1.9786,200800001.0
2007-05-15 03:30:00,1.9786,1.9786,1.9786,1.9786,95400002.0
2007-05-15 03:31:00,1.9786,1.9786,1.97855,1.97855,273600006.0
2007-05-15 03:32:00,1.97855,1.9788,1.97855,1.9788,245699999.0
2007-05-15 03:33:00,1.9788,1.9788,1.9788,1.9788,35700000.0
2007-05-15 03:34:00,1.9788,1.9789,1.9788,1.9789,107200000.0
2007-05-15 03:35:00,1.9789,1.9789,1.9788,1.9788,256400004.0
2007-05-15 03:36:00,1.9789,1.9793,1.9789,1.9792,450600001.0
2007-05-15 03:37:00,1.9792,1.9792,1.979,1.9792,75100000.0
2007-05-15 03:38:00,1.9793,1.9793,1.9791,1.9792,169700000.0
2007-05-15 03:39:00,1.9792,1.9793,1.97905,1.97925,564100000.0
2007-05-15 03:40:00,1.9793,1.9794,1.97915,1.9792,485900005.0
2007-05-15 03:41:00,1.9792,1.9793,1.9792,1.9793,146500001.0
2007-05-15 03:42:00,1.9793,1.9794,1.9793,1.9793,97500005.0
2007-05-15 03:43:00,1.9793,1.9793,1.9793,1.9793,41400002.0
2007-05-15 03:44:00,1.9793,1.9795,1.9793,1.9794,377100015.0
2007-05-15 03:45:00,1.9794,1.9794,1.9793,1.9793,194700009.0
2007-05-15 03:46:00,1.9793,1.9795,1.9793,1.9794,529200007.0
2007-05-15 03:47:00,1.9795,1.9795,1.9794,1.9794,64100003.0
2007-05-15 03:48:00,1.9794,1.9794,1.9794,1.9794,37400002.0
2007-05-15 03:49:00,1.9794,1.9794,1.9794,1.9794,37400002.0
2007-05-15 03:50:00,1.97945,1.9795,1.97945,1.9795,20400000.0
2007-05-15 03:51:00,1.9795,1.9795,1.9794,1.9795,285400004.0
2007-05-15 03:52:00,1.9795,1.9796,1.9795,1.97955,263000004.0
2007-05-15 03:53:00,1.9796,1.97965,1.97955,1.97965,334699999.0
2007-05-15 03:54:00,1.97965,1.97965,1.97955,1.9796,284899993.0
2007-05-15 03:55:00,1.97955,1.9796,1.97955,1.97955,397599999.0
2007-05-15 03:56:00,1.97955,1.97955,1.97955,1.97955,108000000.0
2007-05-15 03:57:00,1.97955,1.9796,1.97955,1.97955,61200000.0
2007-05-15 03:58:00,1.97955,1.97955,1.97955,1.97955,85600000.0
2007-05-15 03:59:00,1.97955,1.97955,1.97955,1.97955,54400000.0
2007-05-15 04:00:00,1.97955,1.9796,1.97955,1.97955,48800000.0
2007-05-15 04:01:00,1.97955,1.97965,1.97955,1.97965,623400002.0
2007-05-15 04:02:00,1.97965,1.97965,1.97965,1.97965,241999990.0
2007-05-15 04:03:00,1.97965,1.9797,1.97965,1.97965,406799984.0
2007-05-15 04:04:00,1.97965,1.9797,1.97965,1.9797,192800004.0
2007-05-15 04:05:00,1.9797,1.9798,1.9797,1.9798,745199993.0
2007-05-15 04:06:00,1.9798,1.9798,1.9798,1.9798,430800003.0
2007-05-15 04:07:00,1.9798,1.9798,1.9798,1.9798,91200000.0
2007-05-15 04:08:00,1.9798,1.9799,1.97975,1.97975,198700001.0
2007-05-15 04:09:00,1.97975,1.9799,1.97975,1.9798,260600003.0
2007-05-15 04:10:00,1.9798,1.9798,1.9797,1.9797,215400001.0
2007-05-15 04:11:00,1.9797,1.9797,1.9797,1.9797,146900000.0
2007-05-15 04:12:00,1.9797,1.9798,1.9797,1.9797,386500008.0
2007-05-15 04:13:00,1.9797,1.9797,1.97965,1.9797,198599999.0
2007-05-15 04:14:00,1.9797,1.9797,1.97965,1.9797,192800002.0
2007-05-15 04:15:00,1.9797,1.9797,1.9797,1.9797,169700002.0
2007-05-15 04:16:00,1.9797,1.9797,1.97965,1.97965,357800000.0
2007-05-15 04:17:00,1.9797,1.9797,1.9797,1.9797,258700000.0
2007-05-15 04:18:00,1.9797,1.9798,1.9797,1.9798,266900000.0
2007-05-15 04:19:00,1.9798,1.9798,1.9797,1.9797,118400000.0
2007-05-15 04:20:00,1.9797,1.9797,1.9795,1.9796,646799994.0
2007-05-15 04:21:00,1.9796,1.9797,1.9796,1.9796,314299998.0
2007-05-15 04:22:00,1.9796,1.9796,1.9796,1.9796,33000000.0
2007-05-15 04:23:00,1.9796,1.9798,1.9796,1.9798,36000000.0
2007-05-15 04:24:00,1.9796,1.9796,1.9796,1.9796,46000000.0
2007-05-15 04:25:00,1.9796,1.9796,1.97955,1.9796,273700000.0
2007-05-15 04:26:00,1.9796,1.9797,1.97955,1.9796,318700000.0
2007-05-15 04:27:00,1.9796,1.9796,1.9796,1.9796,167299999.0
2007-05-15 04:28:00,1.9796,1.9796,1.97955,1.97955,85399999.0
2007-05-15 04:29:00,1.9796,1.9798,1.97955,1.97955,68799999.0
2007-05-15 04:30:00,1.97955,1.9796,1.97955,1.9796,53199999.0
2007-05-15 04:31:00,1.9796,1.9796,1.9796,1.9796,77999999.0
2007-05-15 04:32:00,1.9796,1.9797,1.9796,1.9797,79199999.0
2007-05-15 04:33:00,1.9797,1.9797,1.9796,1.9796,233799998.0
2007-05-15 04:34:00,1.9796,1.9796,1.9796,1.9796,64300000.0
2007-05-15 04:35:00,1.9796,1.9797,1.9796,1.9797,564600002.0
2007-05-15 04:36:00,1.9797,1.9797,1.97965,1.9797,17600000.0
2007-05-15 04:37:00,1.9797,1.9797,1.9796,1.9796,143499997.0
2007-05-15 04:38:00,1.9796,1.9796,1.9795,1.9796,92300000.0
2007-05-15 04:39:00,1.9796,1.9797,1.9796,1.9797,223100005.0
2007-05-15 04:40:00,1.9797,1.9797,1.97965,1.97965,139199998.0
2007-05-15 04:41:00,1.97965,1.97975,1.97965,1.97975,79600000.0
2007-05-15 04:42:00,1.97975,1.9798,1.9797,1.9798,185499999.0
2007-05-15 04:43:00,1.97975,1.9798,1.97975,1.9798,31000000.0
2007-05-15 04:44:00,1.9798,1.9798,1.9798,1.9798,88000002.0
2007-05-15 04:45:00,1.9798,1.9799,1.9798,1.9799,139400006.0
2007-05-15 04:46:00,1.9799,1.98,1.9798,1.9798,55000000.0
2007-05-15 04:47:00,1.9798,1.9798,1.97975,1.97975,61600000.0
2007-05-15 04:48:00,1.9798,1.98,1.9798,1.9798,73600000.0
2007-05-15 04:49:00,1.97975,1.9798,1.97975,1.9798,82000000.0
2007-05-15 04:50:00,1.9798,1.9799,1.9798,1.9798,110700000.0
2007-05-15 04:51:00,1.97985,1.97985,1.97965,1.97975,241100003.0
2007-05-15 04:52:00,1.97975,1.9798,1.97975,1.9798,119900000.0
2007-05-15 04:53:00,1.9798,1.9798,1.97975,1.9798,76300001.0
2007-05-15 04:54:00,1.9798,1.9798,1.97975,1.9798,56100000.0
2007-05-15 04:55:00,1.9798,1.9798,1.9798,1.9798,14700000.0
2007-05-15 04:56:00,1.97975,1.9799,1.97975,1.97975,297699993.0
2007-05-15 04:57:00,1.9798,1.9798,1.9798,1.9798,67100000.0
2007-05-15 04:58:00,1.9798,1.9798,1.9798,1.9798,156000000.0
2007-05-15 04:59:00,1.9798,1.9798,1.9798,1.9798,33400001.0
2007-05-15 05:00:00,1.9798,1.9798,1.9798,1.9798,175500000.0
2007-05-15 05:01:00,1.9798,1.9798,1.9798,1.9798,11900000.0
2007-05-15 05:02:00,1.9798,1.9798,1.97965,1.97965,14400000.0
2007-05-15 05:03:00,1.9797,1.9797,1.9797,1.9797,62800001.0
2007-05-15 05:04:00,1.9797,1.9798,1.9797,1.9798,45400001.0
2007-05-15 05:05:00,1.9798,1.9798,1.97965,1.97975,25600000.0
2007-05-15 05:06:00,1.97965,1.9797,1.97965,1.9797,167300000.0
2007-05-15 05:07:00,1.9797,1.9797,1.9797,1.9797,95700001.0
2007-05-15 05:08:00,1.9798,1.9798,1.9795,1.9797,438300003.0
2007-05-15 05:09:00,1.9797,1.9797,1.9796,1.9797,293499998.0
2007-05-15 05:10:00,1.9797,1.9798,1.9797,1.9798,201500002.0
2007-05-15 05:11:00,1.9798,1.9798,1.97975,1.97975,71500001.0
2007-05-15 05:12:00,1.9798,1.9798,1.9798,1.9798,62800001.0
2007-05-15 05:13:00,1.9798,1.9798,1.97975,1.9798,120300000.0
2007-05-15 05:14:00,1.97975,1.9798,1.97975,1.97975,79900001.0
2007-05-15 05:15:00,1.97975,1.9798,1.97975,1.9798,66000001.0
2007-05-15 05:16:00,1.97975,1.9799,1.97975,1.9799,16000000.0
2007-05-15 05:17:00,1.9799,1.9799,1.9798,1.9799,290299999.0
2007-05-15 05:18:00,1.9799,1.9799,1.9799,1.9799,8400000.0
2007-05-15 05:19:00,1.9798,1.97985,1.97975,1.9798,233200000.0
2007-05-15 05:20:00,1.97975,1.9798,1.97975,1.97975,175400001.0
2007-05-15 05:21:00,1.97975,1.9799,1.97975,1.9799,354099998.0
2007-05-15 05:22:00,1.9799,1.9799,1.9799,1.9799,24800000.0
2007-05-15 05:23:00,1.9799,1.9799,1.9799,1.9799,63600000.0
2007-05-15 05:24:00,1.9799,1.9799,1.97985,1.9799,40900000.0
2007-05-15 05:25:00,1.9799,1.98,1.9799,1.97995,227200000.0
2007-05-15 05:26:00,1.97995,1.98,1.97995,1.98,79600002.0
2007-05-15 05:27:00,1.98,1.98,1.97985,1.9799,211300000.0
2007-05-15 05:28:00,1.98,1.98,1.98,1.98,27200000.0
2007-05-15 05:29:00,1.98,1.98,1.98,1.98,45200000.0
2007-05-15 05:30:00,1.9801,1.9801,1.98,1.98,52400000.0
2007-05-15 05:31:00,1.9801,1.9801,1.97995,1.98,60000000.0
2007-05-15 05:32:00,1.9801,1.9801,1.98,1.98,54000000.0
2007-05-15 05:33:00,1.98,1.98,1.98,1.98,44400000.0
2007-05-15 05:34:00,1.98,1.98,1.9799,1.98,85200000.0
2007-05-15 05:35:00,1.9799,1.98,1.9799,1.9799,52400000.0
2007-05-15 05:36:00,1.98,1.98,1.97975,1.97975,83200000.0
2007-05-15 05:37:00,1.97975,1.9799,1.9796,1.9797,776800001.0
2007-05-15 05:38:00,1.9797,1.9799,1.9797,1.9799,70400000.0
2007-05-15 05:39:00,1.9797,1.9797,1.9797,1.9797,36200000.0
2007-05-15 05:40:00,1.9797,1.9799,1.9797,1.9797,46500000.0
2007-05-15 05:41:00,1.9797,1.9797,1.97955,1.9796,47800000.0
2007-05-15 05:42:00,1.9798,1.98,1.9796,1.9796,381100000.0
2007-05-15 05:43:00,1.9796,1.9797,1.97955,1.97955,213900001.0
2007-05-15 05:44:00,1.9796,1.9796,1.9796,1.9796,45100001.0
2007-05-15 05:45:00,1.9796,1.9796,1.9795,1.9796,147500000.0
2007-05-15 05:46:00,1.9796,1.9796,1.9795,1.9795,64400000.0
2007-05-15 05:47:00,1.9796,1.9796,1.9794,1.9795,223700006.0
2007-05-15 05:48:00,1.9794,1.9796,1.9794,1.9796,328699997.0
2007-05-15 05:49:00,1.9796,1.9796,1.9796,1.9796,78800000.0
2007-05-15 05:50:00,1.9796,1.9796,1.9795,1.9795,84000000.0
2007-05-15 05:51:00,1.9795,1.9795,1.9795,1.9795,173500000.0
2007-05-15 05:52:00,1.9795,1.9795,1.9795,1.9795,43800000.0
2007-05-15 05:53:00,1.9795,1.9796,1.9795,1.9796,1092500013.0
2007-05-15 05:54:00,1.9796,1.9796,1.97945,1.9795,488200002.0
2007-05-15 05:55:00,1.9795,1.9795,1.97945,1.97945,90899996.0
2007-05-15 05:56:00,1.9795,1.9796,1.9795,1.9795,133199996.0
2007-05-15 05:57:00,1.9796,1.9796,1.9795,1.9795,327599985.0
2007-05-15 05:58:00,1.9795,1.9796,1.97945,1.9795,444399981.0
2007-05-15 05:59:00,1.9795,1.9796,1.9795,1.9795,873199988.0
2007-05-15 06:00:00,1.9795,1.9796,1.97945,1.97945,90099999.0
2007-05-15 06:01:00,1.9795,1.9796,1.9795,1.9795,522199991.0
2007-05-15 06:02:00,1.9795,1.9795,1.9795,1.9795,153799998.0
2007-05-15 06:03:00,1.9795,1.9795,1.9795,1.9795,156000000.0
2007-05-15 06:04:00,1.9795,1.9795,1.9794,1.9795,213100000.0
2007-05-15 06:05:00,1.9795,1.9796,1.9795,1.9795,39200000.0
2007-05-15 06:06:00,1.9795,1.9795,1.9795,1.9795,44000000.0
2007-05-15 06:07:00,1.9796,1.9796,1.9795,1.9795,37200000.0
2007-05-15 06:08:00,1.9795,1.9796,1.9794,1.9796,446299993.0
2007-05-15 06:09:00,1.9796,1.9796,1.9793,1.9794,866700020.0
2007-05-15 06:10:00,1.9795,1.9796,1.9794,1.9796,26300000.0
2007-05-15 06:11:00,1.9794,1.9794,1.9794,1.9794,119599996.0
2007-05-15 06:12:00,1.9794,1.9794,1.9794,1.9794,48599998.0
2007-05-15 06:13:00,1.9794,1.9794,1.97935,1.9794,84599998.0
2007-05-15 06:14:00,1.9794,1.9795,1.9794,1.9794,38199999.0
2007-05-15 06:15:00,1.9795,1.9795,1.9794,1.9794,26400001.0
2007-05-15 06:16:00,1.9796,1.9796,1.9794,1.9794,184000006.0
2007-05-15 06:17:00,1.9794,1.9794,1.9793,1.9793,224400008.0
2007-05-15 06:18:00,1.9793,1.9795,1.9793,1.9794,131600002.0
2007-05-15 06:19:00,1.9794,1.9795,1.9793,1.9795,296800000.0
2007-05-15 06:20:00,1.9796,1.9796,1.9794,1.9796,1189199990.0
2007-05-15 06:21:00,1.9796,1.9796,1.9796,1.9796,211699996.0
2007-05-15 06:22:00,1.9796,1.9796,1.9796,1.9796,394399984.0
2007-05-15 06:23:00,1.9796,1.9796,1.97945,1.9795,295900011.0
2007-05-15 06:24:00,1.9795,1.9796,1.9794,1.9794,566100001.0
2007-05-15 06:25:00,1.9794,1.9794,1.9794,1.9794,217200000.0
2007-05-15 06:26:00,1.9794,1.9794,1.9794,1.9794,269300000.0
2007-05-15 06:27:00,1.9794,1.9794,1.9794,1.9794,21200000.0
2007-05-15 06:28:00,1.9794,1.9794,1.9793,1.9793,107399998.0
2007-05-15 06:29:00,1.9794,1.9795,1.9794,1.9794,190600000.0
2007-05-15 06:30:00,1.9794,1.9795,1.97935,1.9795,670700000.0
2007-05-15 06:31:00,1.9795,1.9796,1.9794,1.9795,439900011.0
2007-05-15 06:32:00,1.9795,1.9798,1.9795,1.9796,555900002.0
2007-05-15 06:33:00,1.9796,1.9798,1.9795,1.9797,757600008.0
2007-05-15 06:34:00,1.9797,1.9797,1.9797,1.9797,227800006.0
2007-05-15 06:35:00,1.9797,1.9799,1.9797,1.9799,18400000.0
2007-05-15 06:36:00,1.9797,1.9797,1.9795,1.9795,312100001.0
2007-05-15 06:37:00,1.9796,1.9799,1.9795,1.9795,518900007.0
2007-05-15 06:38:00,1.9795,1.9795,1.97945,1.97945,438500019.0
2007-05-15 06:39:00,1.9795,1.9798,1.97945,1.9796,101999999.0
2007-05-15 06:40:00,1.9796,1.9796,1.9796,1.9796,15600000.0
2007-05-15 06:41:00,1.9796,1.9797,1.9796,1.9796,301600010.0
2007-05-15 06:42:00,1.9796,1.9797,1.9796,1.97965,226300001.0
2007-05-15 06:43:00,1.9796,1.9796,1.97953,1.97956,90099999.0
2007-05-15 06:44:00,1.9797,1.9797,1.9796,1.9796,334100000.0
2007-05-15 06:45:00,1.9796,1.9796,1.9796,1.9796,97500001.0
2007-05-15 06:46:00,1.9796,1.9797,1.9796,1.9796,143800000.0
2007-05-15 06:47:00,1.9796,1.9796,1.9794,1.9794,260600003.0
2007-05-15 06:48:00,1.9795,1.9796,1.97945,1.9795,248099995.0
2007-05-15 06:49:00,1.9795,1.9796,1.97945,1.97955,126399996.0
2007-05-15 06:50:00,1.9796,1.9796,1.9796,1.9796,26500000.0
2007-05-15 06:51:00,1.9796,1.9796,1.9796,1.9796,16800000.0
2007-05-15 06:52:00,1.9796,1.9796,1.9796,1.9796,10400000.0
2007-05-15 06:53:00,1.9796,1.9796,1.9795,1.9796,317200004.0
2007-05-15 06:54:00,1.9796,1.9796,1.9796,1.9796,122599999.0
2007-05-15 06:55:00,1.9796,1.97965,1.9796,1.9796,233900008.0
2007-05-15 06:56:00,1.97955,1.9797,1.97955,1.9796,129800006.0
2007-05-15 06:57:00,1.97955,1.9796,1.97955,1.9796,24300001.0
2007-05-15 06:58:00,1.9796,1.9796,1.9796,1.9796,56100003.0
2007-05-15 06:59:00,1.9798,1.9798,1.97955,1.9796,75300000.0
2007-05-15 07:00:00,1.9796,1.9796,1.97955,1.9796,113600000.0
2007-05-15 07:01:00,1.9796,1.9798,1.9796,1.9798,32600000.0
2007-05-15 07:02:00,1.9796,1.9798,1.9796,1.9797,529500005.0
2007-05-15 07:03:00,1.9797,1.9797,1.97965,1.97965,44000000.0
2007-05-15 07:04:00,1.97965,1.9797,1.97965,1.9797,28800000.0
2007-05-15 07:05:00,1.9797,1.9797,1.9796,1.9797,32300000.0
2007-05-15 07:06:00,1.9797,1.9797,1.9796,1.9797,39399998.0
2007-05-15 07:07:00,1.9798,1.9798,1.9797,1.9797,44100000.0
2007-05-15 07:08:00,1.9797,1.9797,1.97955,1.9796,222800002.0
2007-05-15 07:09:00,1.9796,1.9796,1.9796,1.9796,33200001.0
2007-05-15 07:10:00,1.97965,1.9797,1.9796,1.9796,213200005.0
2007-05-15 07:11:00,1.97965,1.97965,1.97955,1.97965,228000000.0
2007-05-15 07:12:00,1.97965,1.9797,1.97965,1.97965,172700000.0
2007-05-15 07:13:00,1.97965,1.97965,1.97965,1.97965,6400000.0
2007-05-15 07:14:00,1.97965,1.9797,1.97965,1.9797,24800000.0
2007-05-15 07:15:00,1.9797,1.9797,1.9796,1.97965,47900001.0
2007-05-15 07:16:00,1.97965,1.9797,1.9796,1.9797,197300002.0
2007-05-15 07:17:00,1.9797,1.9797,1.9797,1.9797,113000000.0
2007-05-15 07:18:00,1.9797,1.9797,1.9797,1.9797,109500000.0
2007-05-15 07:19:00,1.9798,1.9798,1.9797,1.9798,180900000.0
2007-05-15 07:20:00,1.9798,1.9799,1.97975,1.9799,811500002.0
2007-05-15 07:21:00,1.9799,1.98,1.9799,1.98,31500000.0
2007-05-15 07:22:00,1.9799,1.98,1.9797,1.97985,569599997.0
2007-05-15 07:23:00,1.9799,1.9803,1.9799,1.9803,300400005.0
2007-05-15 07:24:00,1.98045,1.9805,1.9804,1.9804,300400005.0
2007-05-15 07:25:00,1.9804,1.9806,1.9804,1.9804,85200000.0
2007-05-15 07:26:00,1.9804,1.9804,1.9804,1.9804,22800000.0
2007-05-15 07:27:00,1.9805,1.9805,1.98035,1.9805,68000000.0
2007-05-15 07:28:00,1.9806,1.9806,1.9802,1.9803,235499999.0
2007-05-15 07:29:00,1.9803,1.98045,1.9802,1.98045,407400007.0
2007-05-15 07:30:00,1.98045,1.9805,1.9801,1.98045,701399998.0
2007-05-15 07:31:00,1.9805,1.9805,1.98015,1.9802,341000000.0
2007-05-15 07:32:00,1.9802,1.9804,1.9802,1.98035,581599993.0
2007-05-15 07:33:00,1.98035,1.9805,1.98035,1.98035,384699996.0
2007-05-15 07:34:00,1.9804,1.9806,1.9801,1.9803,770800005.0
2007-05-15 07:35:00,1.9803,1.9804,1.9803,1.9803,1109499974.0
2007-05-15 07:36:00,1.9803,1.9805,1.9802,1.9803,106599998.0
2007-05-15 07:37:00,1.9802,1.9802,1.98015,1.9802,452999994.0
2007-05-15 07:38:00,1.9802,1.9802,1.98015,1.98015,645599998.0
2007-05-15 07:39:00,1.9802,1.9802,1.98015,1.9802,398400007.0
2007-05-15 07:40:00,1.9802,1.9802,1.98015,1.9802,610000016.0
2007-05-15 07:41:00,1.98015,1.9802,1.9801,1.9801,1117500007.0
2007-05-15 07:42:00,1.9801,1.9802,1.98005,1.98005,889899983.0
2007-05-15 07:43:00,1.9801,1.9801,1.97985,1.9799,681200001.0
2007-05-15 07:44:00,1.9799,1.9799,1.9798,1.9799,270700001.0
2007-05-15 07:45:00,1.9799,1.9799,1.9798,1.9799,300899992.0
2007-05-15 07:46:00,1.9799,1.98,1.9798,1.97985,436399996.0
2007-05-15 07:47:00,1.9799,1.9801,1.9797,1.9798,1048199999.0
2007-05-15 07:48:00,1.9798,1.9799,1.9797,1.9798,828799998.0
2007-05-15 07:49:00,1.9797,1.9797,1.9797,1.9797,580000011.0
2007-05-15 07:50:00,1.9797,1.9798,1.97945,1.9795,885099997.0
2007-05-15 07:51:00,1.9795,1.9795,1.9794,1.9795,583399999.0
2007-05-15 07:52:00,1.9794,1.9797,1.9794,1.9797,1271599991.0
2007-05-15 07:53:00,1.9797,1.9797,1.97945,1.9795,727100002.0
2007-05-15 07:54:00,1.9795,1.9796,1.9795,1.9796,198699998.0
2007-05-15 07:55:00,1.9796,1.9797,1.9795,1.9796,308600002.0
2007-05-15 07:56:00,1.9796,1.9796,1.9795,1.9795,493000000.0
2007-05-15 07:57:00,1.9796,1.9796,1.97945,1.97945,140500002.0
2007-05-15 07:58:00,1.97945,1.97955,1.97945,1.97955,119600000.0
2007-05-15 07:59:00,1.9795,1.9795,1.9789,1.979,2004799996.0
2007-05-15 08:00:00,1.979,1.9794,1.9788,1.9794,994799995.0
2007-05-15 08:01:00,1.9794,1.9796,1.9794,1.9795,1345499984.0
2007-05-15 08:02:00,1.9794,1.9795,1.9793,1.97935,353800000.0
2007-05-15 08:03:00,1.9795,1.9795,1.97925,1.97935,703200006.0
2007-05-15 08:04:00,1.97935,1.97945,1.9793,1.97945,920000001.0
2007-05-15 08:05:00,1.97945,1.9795,1.9794,1.9795,636500010.0
2007-05-15 08:06:00,1.9795,1.9796,1.97935,1.9795,691700002.0
2007-05-15 08:07:00,1.9795,1.9799,1.9795,1.9797,1114300012.0
2007-05-15 08:08:00,1.9797,1.9798,1.97965,1.9797,522600012.0
2007-05-15 08:09:00,1.9797,1.9797,1.9795,1.9797,910900013.0
2007-05-15 08:10:00,1.97965,1.9798,1.9794,1.97945,1274900004.0
2007-05-15 08:11:00,1.9796,1.9798,1.97945,1.9795,1696100013.0
2007-05-15 08:12:00,1.9795,1.9797,1.97945,1.9796,832800006.0
2007-05-15 08:13:00,1.97965,1.9803,1.9796,1.9803,1119700014.0
2007-05-15 08:14:00,1.9803,1.9813,1.9803,1.981,1562300009.0
2007-05-15 08:15:00,1.98095,1.98115,1.9808,1.98115,1471899998.0
2007-05-15 08:16:00,1.9812,1.9812,1.981,1.9812,1605699986.0
2007-05-15 08:17:00,1.9811,1.9813,1.98095,1.9811,1605699986.0
2007-05-15 08:18:00,1.9812,1.9812,1.98095,1.981,1036800001.0
2007-05-15 08:19:00,1.98105,1.9811,1.9808,1.9808,531099999.0
2007-05-15 08:20:00,1.9808,1.9809,1.9804,1.9806,1249800002.0
2007-05-15 08:21:00,1.9806,1.9807,1.9803,1.9803,1606299995.0
2007-05-15 08:22:00,1.9803,1.9805,1.9803,1.9805,1908900001.0
2007-05-15 08:23:00,1.98045,1.9808,1.9804,1.9808,1960900000.0
2007-05-15 08:24:00,1.9808,1.981,1.98075,1.9809,1806699997.0
2007-05-15 08:25:00,1.9809,1.9809,1.9808,1.98085,660100002.0
2007-05-15 08:26:00,1.9809,1.9811,1.9809,1.981,814300002.0
2007-05-15 08:27:00,1.981,1.9813,1.981,1.9813,1316637516.0
2007-05-15 08:28:00,1.9813,1.9816,1.98115,1.98145,1995300030.0
2007-05-15 08:29:00,1.9815,1.9818,1.9814,1.9815,1229000000.0
2007-05-15 08:30:00,1.9816,1.9819,1.9815,1.9819,1229000000.0
2007-05-15 08:31:00,1.98165,1.9817,1.98145,1.9815,1229000000.0
2007-05-15 08:32:00,1.9816,1.9816,1.9813,1.98135,772100004.0
2007-05-15 08:33:00,1.9813,1.9815,1.9812,1.9815,1092200008.0
2007-05-15 08:34:00,1.9813,1.9818,1.9813,1.9817,1575799997.0
2007-05-15 08:35:00,1.9818,1.9826,1.9818,1.9825,1575799997.0
2007-05-15 08:36:00,1.9826,1.9826,1.9822,1.9822,1575799997.0
2007-05-15 08:37:00,1.9821,1.9823,1.982,1.9821,873700004.0
2007-05-15 08:38:00,1.9823,1.9825,1.9823,1.9825,873700004.0
2007-05-15 08:39:00,1.9825,1.9826,1.9823,1.9823,1775599999.0
2007-05-15 08:40:00,1.9823,1.9823,1.98185,1.9819,1034700005.0
2007-05-15 08:41:00,1.982,1.9822,1.9819,1.9821,1801399996.0
2007-05-15 08:42:00,1.982,1.98225,1.98195,1.98195,1382599994.0
2007-05-15 08:43:00,1.98195,1.982,1.9815,1.9815,1352900008.0
2007-05-15 08:44:00,1.9814,1.9816,1.9812,1.9814,2001399984.0
2007-05-15 08:45:00,1.9815,1.9817,1.9809,1.9813,2001399984.0
2007-05-15 08:46:00,1.98125,1.9814,1.981,1.981,1063500002.0
2007-05-15 08:47:00,1.981,1.9812,1.9807,1.9812,1581199995.0
2007-05-15 08:48:00,1.9811,1.9812,1.98075,1.98105,1566800007.0
2007-05-15 08:49:00,1.9811,1.9812,1.981,1.9812,2071499997.0
2007-05-15 08:50:00,1.98115,1.9813,1.98115,1.98115,169199998.0
2007-05-15 08:51:00,1.98115,1.9813,1.9811,1.9812,369299998.0
2007-05-15 08:52:00,1.9812,1.98135,1.98105,1.9813,799099998.0
2007-05-15 08:53:00,1.98135,1.9814,1.98115,1.9812,581900000.0
2007-05-15 08:54:00,1.9812,1.9812,1.981,1.9811,2056800020.0
2007-05-15 08:55:00,1.9811,1.9811,1.98095,1.98095,519200006.0
2007-05-15 08:56:00,1.98105,1.9813,1.98095,1.9811,521499988.0
2007-05-15 08:57:00,1.9811,1.9813,1.9811,1.9812,478099999.0
2007-05-15 08:58:00,1.9813,1.9816,1.9812,1.9815,702899995.0
2007-05-15 08:59:00,1.9814,1.9815,1.9812,1.9812,902799997.0
2007-05-15 09:00:00,1.9814,1.9816,1.98125,1.9816,902799997.0
2007-05-15 09:01:00,1.9816,1.982,1.9816,1.9818,1422300002.0
2007-05-15 09:02:00,1.9818,1.9819,1.9817,1.9819,794000000.0
2007-05-15 09:03:00,1.9819,1.9821,1.98185,1.982,859600000.0
2007-05-15 09:04:00,1.982,1.982,1.9818,1.9818,148000000.0
2007-05-15 09:05:00,1.9818,1.9818,1.98165,1.98165,203500000.0
2007-05-15 09:06:00,1.98165,1.9818,1.98145,1.98145,901500000.0
2007-05-15 09:07:00,1.9815,1.9815,1.9809,1.9809,1452599994.0
2007-05-15 09:08:00,1.9809,1.981,1.98065,1.9808,1241100000.0
2007-05-15 09:09:00,1.98085,1.98085,1.98055,1.9807,1775799999.0
2007-05-15 09:10:00,1.9805,1.9809,1.9805,1.9809,1604500001.0
2007-05-15 09:11:00,1.981,1.981,1.98065,1.98075,1604500001.0
2007-05-15 09:12:00,1.98075,1.9808,1.9805,1.9806,1165699997.0
2007-05-15 09:13:00,1.9806,1.9808,1.9806,1.9807,562100002.0
2007-05-15 09:14:00,1.9807,1.9807,1.9802,1.9802,1708600004.0
2007-05-15 09:15:00,1.98025,1.9806,1.9802,1.9805,1708600004.0
2007-05-15 09:16:00,1.9805,1.9806,1.9803,1.9805,1384400000.0
2007-05-15 09:17:00,1.9805,1.9806,1.9805,1.98055,608999996.0
2007-05-15 09:18:00,1.9806,1.9807,1.9803,1.9803,928000000.0
2007-05-15 09:19:00,1.9804,1.9807,1.9804,1.9805,1344299997.0
2007-05-15 09:20:00,1.9806,1.9806,1.9804,1.9805,610700006.0
2007-05-15 09:21:00,1.9805,1.9806,1.9804,1.9805,413899999.0
2007-05-15 09:22:00,1.9805,1.9806,1.9804,1.9806,2125199973.0
2007-05-15 09:23:00,1.9805,1.9807,1.98025,1.9803,1759799986.0
2007-05-15 09:24:00,1.9803,1.9803,1.9796,1.9797,1771999999.0
2007-05-15 09:25:00,1.97965,1.98,1.97945,1.9796,1771999999.0
2007-05-15 09:26:00,1.9796,1.9796,1.9793,1.9793,1421799992.0
2007-05-15 09:27:00,1.9794,1.9795,1.9792,1.9794,1421799992.0
2007-05-15 09:28:00,1.9793,1.9794,1.979,1.9792,1421799992.0
2007-05-15 09:29:00,1.9794,1.9795,1.9793,1.9793,1421799992.0
2007-05-15 09:30:00,1.9792,1.9792,1.9789,1.9791,1567999993.0
2007-05-15 09:31:00,1.979,1.9795,1.979,1.9794,1567999993.0
2007-05-15 09:32:00,1.9796,1.9799,1.9795,1.9797,1567999993.0
2007-05-15 09:33:00,1.9797,1.9801,1.97965,1.98,1891499998.0
2007-05-15 09:34:00,1.98,1.98015,1.9799,1.98,1218100000.0
2007-05-15 09:35:00,1.98,1.9802,1.98,1.9801,1736800007.0
2007-05-15 09:36:00,1.9801,1.9801,1.97995,1.9801,704400000.0
2007-05-15 09:37:00,1.9801,1.9801,1.97995,1.98,787100002.0
2007-05-15 09:38:00,1.97995,1.9801,1.97995,1.98,743000001.0
2007-05-15 09:39:00,1.98,1.9801,1.98,1.9801,1896099997.0
2007-05-15 09:40:00,1.9801,1.9802,1.9801,1.9802,1156700009.0
2007-05-15 09:41:00,1.9802,1.9804,1.9802,1.9802,1261599970.0
2007-05-15 09:42:00,1.9802,1.9804,1.9802,1.9802,1262099985.0
2007-05-15 09:43:00,1.98,1.9801,1.9799,1.9801,1760699974.0
2007-05-15 09:44:00,1.9802,1.9802,1.97985,1.98,1760699974.0
2007-05-15 09:45:00,1.9799,1.9801,1.9799,1.98,2026900006.0
2007-05-15 09:46:00,1.98,1.9801,1.97985,1.9799,782899997.0
2007-05-15 09:47:00,1.9799,1.9801,1.97985,1.98,1645899998.0
2007-05-15 09:48:00,1.97995,1.98,1.97995,1.98,659299985.0
2007-05-15 09:49:00,1.98,1.9806,1.98,1.9806,1552800000.0
2007-05-15 09:50:00,1.9807,1.9813,1.9807,1.9812,1552800000.0
2007-05-15 09:51:00,1.9813,1.9813,1.98105,1.9811,1552800000.0
2007-05-15 09:52:00,1.98105,1.9811,1.98095,1.9811,1033299999.0
2007-05-15 09:53:00,1.981,1.9811,1.98085,1.981,713400003.0
2007-05-15 09:54:00,1.981,1.9812,1.98095,1.9811,1255100002.0
2007-05-15 09:55:00,1.9812,1.9812,1.9809,1.98105,1760599991.0
2007-05-15 09:56:00,1.9811,1.9811,1.98075,1.9808,1786199989.0
2007-05-15 09:57:00,1.9808,1.981,1.98075,1.98085,1873200011.0
2007-05-15 09:58:00,1.9809,1.981,1.98085,1.981,461400000.0
2007-05-15 09:59:00,1.9809,1.981,1.9808,1.9808,1612099999.0
2007-05-15 10:00:00,1.9808,1.9808,1.9808,1.9808,727499993.0
2007-05-15 10:01:00,1.9808,1.9809,1.9804,1.9807,985399997.0
2007-05-15 10:02:00,1.9807,1.9807,1.9804,1.98055,951199997.0
2007-05-15 10:03:00,1.98055,1.9806,1.9805,1.9806,212599998.0
2007-05-15 10:04:00,1.9804,1.9808,1.9804,1.9808,777799989.0
2007-05-15 10:05:00,1.9809,1.9811,1.9809,1.981,777799989.0
2007-05-15 10:06:00,1.98095,1.9811,1.98095,1.981,606900005.0
2007-05-15 10:07:00,1.981,1.9812,1.98095,1.9811,1042099995.0
2007-05-15 10:08:00,1.9812,1.9813,1.981,1.981,769599999.0
2007-05-15 10:09:00,1.981,1.98125,1.98095,1.9811,989799997.0
2007-05-15 10:10:00,1.98125,1.98125,1.9809,1.981,1739200007.0
2007-05-15 10:11:00,1.9811,1.9811,1.981,1.981,2038899992.0
2007-05-15 10:12:00,1.981,1.9812,1.9809,1.9812,1358599991.0
2007-05-15 10:13:00,1.98125,1.9814,1.9811,1.9811,1358599991.0
2007-05-15 10:14:00,1.9812,1.9812,1.98095,1.98105,1452599999.0
2007-05-15 10:15:00,1.98105,1.9811,1.98075,1.98075,1922800016.0
2007-05-15 10:16:00,1.98075,1.9808,1.9807,1.9807,640099999.0
2007-05-15 10:17:00,1.9807,1.9808,1.9807,1.9807,257700000.0
2007-05-15 10:18:00,1.9807,1.9809,1.98065,1.9807,1069700017.0
2007-05-15 10:19:00,1.9807,1.9808,1.9803,1.9804,1576800008.0
2007-05-15 10:20:00,1.9802,1.9803,1.9798,1.9801,1576800008.0
2007-05-15 10:21:00,1.9802,1.9803,1.98005,1.9803,1576800008.0
2007-05-15 10:22:00,1.9802,1.9802,1.98,1.9802,1913500007.0
2007-05-15 10:23:00,1.9803,1.9806,1.98015,1.98035,1913500007.0
2007-05-15 10:24:00,1.98035,1.9805,1.98035,1.98035,644999997.0
2007-05-15 10:25:00,1.9803,1.9804,1.9801,1.9804,1608799993.0
2007-05-15 10:26:00,1.9803,1.9806,1.9801,1.9805,1608799993.0
2007-05-15 10:27:00,1.9807,1.9808,1.9803,1.98035,1608799993.0
2007-05-15 10:28:00,1.9804,1.9805,1.9802,1.9804,2030200000.0
2007-05-15 10:29:00,1.9804,1.9806,1.9799,1.98,1930600009.0
2007-05-15 10:30:00,1.9801,1.9802,1.9778,1.97875,1865700000.0
2007-05-15 10:31:00,1.9785,1.979,1.9785,1.9788,1974000001.0
2007-05-15 10:32:00,1.9787,1.9788,1.977,1.977,1974000001.0
2007-05-15 10:33:00,1.9767,1.9776,1.9767,1.9775,1974000001.0
2007-05-15 10:34:00,1.9776,1.9776,1.9771,1.9773,1974000001.0
2007-05-15 10:35:00,1.9774,1.9775,1.97715,1.9772,1974000001.0
2007-05-15 10:36:00,1.977,1.9772,1.9766,1.9771,2029800000.0
2007-05-15 10:37:00,1.9772,1.9774,1.9768,1.9771,2029800000.0
2007-05-15 10:38:00,1.9772,1.9778,1.9772,1.9777,2029800000.0
2007-05-15 10:39:00,1.9776,1.9778,1.9774,1.9777,2029800000.0
2007-05-15 10:40:00,1.9778,1.9779,1.9774,1.97745,2029800000.0
2007-05-15 10:41:00,1.9773,1.9773,1.977,1.9773,571200006.0
2007-05-15 10:42:00,1.9774,1.9775,1.9772,1.9773,571200006.0
2007-05-15 10:43:00,1.9773,1.9777,1.9772,1.9773,1753799998.0
2007-05-15 10:44:00,1.9774,1.9775,1.9773,1.9774,1753799998.0
2007-05-15 10:45:00,1.9775,1.9778,1.97745,1.9776,1753799998.0
2007-05-15 10:46:00,1.9776,1.9777,1.9774,1.9776,1835499988.0
2007-05-15 10:47:00,1.9776,1.9776,1.97715,1.97715,1546100013.0
2007-05-15 10:48:00,1.97715,1.9775,1.97715,1.9773,1862400005.0
2007-05-15 10:49:00,1.9773,1.9774,1.977,1.9771,1987400000.0
2007-05-15 10:50:00,1.9772,1.9773,1.97675,1.97675,1987400000.0
2007-05-15 10:51:00,1.9765,1.9768,1.9763,1.9767,1731199997.0
2007-05-15 10:52:00,1.9766,1.9768,1.9765,1.9768,1731199997.0
2007-05-15 10:53:00,1.9767,1.9772,1.9767,1.977,1731199997.0
2007-05-15 10:54:00,1.9769,1.977,1.9768,1.9769,1731199997.0
2007-05-15 10:55:00,1.9769,1.977,1.9768,1.977,1731199997.0
2007-05-15 10:56:00,1.9769,1.977,1.9769,1.9769,803999997.0
2007-05-15 10:57:00,1.9769,1.977,1.97675,1.97675,1637899984.0
2007-05-15 10:58:00,1.97675,1.9771,1.9767,1.9771,1738100000.0
2007-05-15 10:59:00,1.977,1.9773,1.977,1.9772,1798499985.0
2007-05-15 11:00:00,1.9771,1.9774,1.9771,1.9773,1221500003.0
2007-05-15 11:01:00,1.9772,1.9773,1.9767,1.9767,1221500003.0
2007-05-15 11:02:00,1.9769,1.9771,1.9767,1.9768,1221500003.0
2007-05-15 11:03:00,1.9768,1.9771,1.97675,1.977,1266600004.0
2007-05-15 11:04:00,1.9768,1.9768,1.9765,1.9765,1274099996.0
2007-05-15 11:05:00,1.9764,1.9765,1.9763,1.9765,1274099996.0
2007-05-15 11:06:00,1.9762,1.9762,1.975,1.9756,1274099996.0
2007-05-15 11:07:00,1.9757,1.9758,1.9752,1.9754,1274099996.0
2007-05-15 11:08:00,1.9755,1.9756,1.97525,1.97555,1274099996.0
2007-05-15 11:09:00,1.9756,1.9757,1.97545,1.9755,1663900011.0
2007-05-15 11:10:00,1.9755,1.9755,1.9752,1.9754,1507100005.0
2007-05-15 11:11:00,1.97555,1.9757,1.9755,1.9756,1507100005.0
2007-05-15 11:12:00,1.9756,1.9759,1.9756,1.9759,1327499990.0
2007-05-15 11:13:00,1.9759,1.9759,1.97575,1.9758,1188699997.0
2007-05-15 11:14:00,1.9758,1.9758,1.9756,1.9757,1896799999.0
2007-05-15 11:15:00,1.9757,1.9759,1.9757,1.9757,932199991.0
2007-05-15 11:16:00,1.9757,1.9759,1.97565,1.9757,1463900002.0
2007-05-15 11:17:00,1.9758,1.976,1.9758,1.9759,996100000.0
2007-05-15 11:18:00,1.97595,1.976,1.97595,1.976,996100000.0
2007-05-15 11:19:00,1.976,1.97605,1.9758,1.9759,1770699987.0
2007-05-15 11:20:00,1.9759,1.97605,1.9759,1.9759,1382699994.0
2007-05-15 11:21:00,1.9759,1.9761,1.9759,1.9761,2133499992.0
2007-05-15 11:22:00,1.97615,1.9763,1.9761,1.9762,2133499992.0
2007-05-15 11:23:00,1.9763,1.9763,1.9759,1.9759,527700000.0
2007-05-15 11:24:00,1.9759,1.976,1.97575,1.9759,1184300001.0
2007-05-15 11:25:00,1.9759,1.976,1.9758,1.9759,369900000.0
2007-05-15 11:26:00,1.976,1.976,1.9759,1.976,62700000.0
2007-05-15 11:27:00,1.9759,1.9761,1.9759,1.9761,759300000.0
2007-05-15 11:28:00,1.9761,1.9762,1.976,1.97605,298900001.0
2007-05-15 11:29:00,1.97605,1.9762,1.976,1.9762,433600004.0
2007-05-15 11:30:00,1.9762,1.9767,1.9762,1.9765,2041400003.0
2007-05-15 11:31:00,1.9765,1.9765,1.9763,1.9763,1128600001.0
2007-05-15 11:32:00,1.9763,1.9764,1.976,1.97605,575500001.0
2007-05-15 11:33:00,1.9759,1.9759,1.9757,1.9758,1903999991.0
2007-05-15 11:34:00,1.9759,1.9762,1.97585,1.976,1903999991.0
2007-05-15 11:35:00,1.976,1.9761,1.976,1.9761,1425000001.0
2007-05-15 11:36:00,1.97605,1.9762,1.97605,1.9761,1076399975.0
2007-05-15 11:37:00,1.9761,1.9763,1.97605,1.9763,1596600004.0
2007-05-15 11:38:00,1.9762,1.9764,1.9762,1.9763,1217500009.0
2007-05-15 11:39:00,1.9765,1.9765,1.9764,1.9765,1217500009.0
2007-05-15 11:40:00,1.9763,1.9764,1.9762,1.9762,1554599993.0
2007-05-15 11:41:00,1.9763,1.9763,1.97615,1.9763,1554599993.0
2007-05-15 11:42:00,1.9763,1.9765,1.97615,1.97645,1109900010.0
2007-05-15 11:43:00,1.9765,1.9767,1.9764,1.9765,867100001.0
2007-05-15 11:44:00,1.97645,1.9766,1.9764,1.9764,867100001.0
2007-05-15 11:45:00,1.9764,1.9765,1.97625,1.9765,808200000.0
2007-05-15 11:46:00,1.9765,1.9765,1.97635,1.9764,511600013.0
2007-05-15 11:47:00,1.9764,1.9765,1.9763,1.9763,576899998.0
2007-05-15 11:48:00,1.9763,1.9764,1.97585,1.976,1837799991.0
2007-05-15 11:49:00,1.97595,1.9761,1.9758,1.9758,1620299998.0
2007-05-15 11:50:00,1.9758,1.9758,1.9755,1.9756,401500001.0
2007-05-15 11:51:00,1.9757,1.9757,1.9756,1.9757,401500001.0
2007-05-15 11:52:00,1.9757,1.9758,1.97565,1.9758,755600003.0
2007-05-15 11:53:00,1.9758,1.9758,1.9757,1.9757,682400004.0
2007-05-15 11:54:00,1.9757,1.9758,1.9757,1.9758,545300002.0
2007-05-15 11:55:00,1.9758,1.9759,1.9757,1.9758,423300004.0
2007-05-15 11:56:00,1.9758,1.9758,1.97565,1.97575,1072799997.0
2007-05-15 11:57:00,1.9758,1.9758,1.97575,1.97575,146000000.0
2007-05-15 11:58:00,1.97575,1.9758,1.9757,1.9758,463600002.0
2007-05-15 11:59:00,1.9759,1.976,1.9758,1.97595,1034500006.0
2007-05-15 12:00:00,1.97595,1.976,1.97585,1.97595,724700002.0
2007-05-15 12:01:00,1.976,1.976,1.9758,1.9758,1469999987.0
2007-05-15 12:02:00,1.9758,1.9761,1.9758,1.97595,1425000008.0
2007-05-15 12:03:00,1.97595,1.9762,1.97595,1.9761,563699998.0
2007-05-15 12:04:00,1.9761,1.9761,1.9761,1.9761,526900001.0
2007-05-15 12:05:00,1.9761,1.9761,1.9758,1.9758,914600007.0
2007-05-15 12:06:00,1.9759,1.976,1.9758,1.976,138499998.0
2007-05-15 12:07:00,1.976,1.976,1.97575,1.97575,1242500006.0
2007-05-15 12:08:00,1.97575,1.9759,1.9757,1.9758,1661499991.0
2007-05-15 12:09:00,1.9758,1.976,1.97575,1.97585,1718100003.0
2007-05-15 12:10:00,1.97585,1.9759,1.97575,1.9758,1324600008.0
2007-05-15 12:11:00,1.9756,1.9757,1.9755,1.9755,1075800006.0
2007-05-15 12:12:00,1.9756,1.9757,1.97555,1.9756,1075800006.0
2007-05-15 12:13:00,1.97555,1.9758,1.97555,1.9757,1603999994.0
2007-05-15 12:14:00,1.9758,1.9758,1.9757,1.9758,835699997.0
2007-05-15 12:15:00,1.9758,1.9758,1.9757,1.9757,858900004.0
2007-05-15 12:16:00,1.9757,1.9758,1.97565,1.97565,837000004.0
2007-05-15 12:17:00,1.9757,1.9757,1.9753,1.9754,1223399995.0
2007-05-15 12:18:00,1.9754,1.9754,1.9752,1.9754,1061800016.0
2007-05-15 12:19:00,1.9753,1.9754,1.9752,1.9752,895999998.0
2007-05-15 12:20:00,1.9753,1.9753,1.9752,1.9753,526800006.0
2007-05-15 12:21:00,1.9753,1.9755,1.97525,1.9753,802399998.0
2007-05-15 12:22:00,1.9754,1.9754,1.97525,1.9754,1317200002.0
2007-05-15 12:23:00,1.9753,1.9754,1.9752,1.9752,1408499990.0
2007-05-15 12:24:00,1.975,1.9752,1.975,1.9751,1196799998.0
2007-05-15 12:25:00,1.9752,1.9752,1.9745,1.9748,1196799998.0
2007-05-15 12:26:00,1.9749,1.975,1.9747,1.9748,1196799998.0
2007-05-15 12:27:00,1.9751,1.9751,1.97485,1.97505,1196799998.0
2007-05-15 12:28:00,1.97505,1.9751,1.97485,1.97505,2106300025.0
2007-05-15 12:29:00,1.9751,1.9754,1.9751,1.9752,1098600000.0
2007-05-15 12:30:00,1.9753,1.9754,1.9752,1.9753,1098600000.0
2007-05-15 12:31:00,1.9753,1.9754,1.9752,1.9752,1981299985.0
2007-05-15 12:32:00,1.9752,1.9753,1.9749,1.97495,1372100016.0
2007-05-15 12:33:00,1.9749,1.9751,1.9749,1.9749,923999997.0
2007-05-15 12:34:00,1.975,1.975,1.97485,1.9749,1059199991.0
2007-05-15 12:35:00,1.9749,1.9752,1.9749,1.9752,1475000003.0
2007-05-15 12:36:00,1.9752,1.9756,1.9752,1.9755,1339500012.0
2007-05-15 12:37:00,1.9754,1.9754,1.9749,1.9752,1521999998.0
2007-05-15 12:38:00,1.9753,1.9756,1.9753,1.97545,1521999998.0
2007-05-15 12:39:00,1.9755,1.9755,1.9751,1.9752,1568500003.0
2007-05-15 12:40:00,1.9752,1.9754,1.9751,1.9754,1742499994.0
2007-05-15 12:41:00,1.9755,1.9756,1.9754,1.9755,1742499994.0
2007-05-15 12:42:00,1.9755,1.9756,1.9754,1.9755,1331099975.0
2007-05-15 12:43:00,1.9755,1.9756,1.97545,1.9755,1140499981.0
2007-05-15 12:44:00,1.9756,1.9757,1.9755,1.97555,767999999.0
2007-05-15 12:45:00,1.97555,1.9757,1.97555,1.97565,942999992.0
2007-05-15 12:47:00,1.9757,1.9757,1.9754,1.9756,631700005.0
2007-05-15 12:48:00,1.9756,1.9756,1.97545,1.9755,541900006.0
2007-05-15 12:49:00,1.9755,1.9756,1.97545,1.9756,1360099980.0
2007-05-15 12:50:00,1.9756,1.9758,1.9756,1.97565,1687000007.0
2007-05-15 12:51:00,1.97565,1.9757,1.97545,1.9757,759799990.0
2007-05-15 12:52:00,1.9757,1.9757,1.9755,1.9756,1097800010.0
2007-05-15 12:53:00,1.9756,1.9756,1.97545,1.97545,344800002.0
2007-05-15 12:54:00,1.9755,1.9756,1.97545,1.97555,308599996.0
2007-05-15 12:55:00,1.97555,1.9757,1.9755,1.97565,990400003.0
2007-05-15 12:56:00,1.9757,1.9758,1.97565,1.9757,305500000.0
2007-05-15 12:57:00,1.9757,1.9757,1.9756,1.9757,355700002.0
2007-05-15 12:58:00,1.9757,1.9758,1.97565,1.97565,988900009.0
2007-05-15 12:59:00,1.97565,1.9758,1.97555,1.9757,1846200006.0
2007-05-15 13:00:00,1.9757,1.9758,1.97565,1.9758,448399998.0
2007-05-15 13:01:00,1.9758,1.9759,1.9757,1.9758,339800000.0
2007-05-15 13:02:00,1.9758,1.9759,1.9757,1.9759,466699993.0
2007-05-15 13:03:00,1.9759,1.9762,1.9758,1.9762,768699996.0
2007-05-15 13:04:00,1.9762,1.9764,1.97605,1.97605,1322500002.0
2007-05-15 13:05:00,1.9761,1.9762,1.97605,1.97605,514200000.0
2007-05-15 13:06:00,1.9761,1.9762,1.976,1.9761,609400001.0
2007-05-15 13:07:00,1.9761,1.9761,1.976,1.976,838000001.0
2007-05-15 13:08:00,1.976,1.976,1.9759,1.97595,1320299993.0
2007-05-15 13:09:00,1.976,1.9763,1.97595,1.9763,1861799980.0
2007-05-15 13:10:00,1.97625,1.9763,1.9762,1.9762,414700000.0
2007-05-15 13:11:00,1.9763,1.9763,1.9758,1.9758,761900001.0
2007-05-15 13:12:00,1.9757,1.9758,1.9755,1.9758,1886300002.0
2007-05-15 13:13:00,1.9759,1.9762,1.9759,1.9762,1886300002.0
2007-05-15 13:14:00,1.9762,1.9762,1.9759,1.9761,1136000004.0
2007-05-15 13:15:00,1.9758,1.9759,1.9758,1.9759,1423399990.0
2007-05-15 13:16:00,1.976,1.976,1.9758,1.9758,1423399990.0
2007-05-15 13:17:00,1.976,1.9762,1.9759,1.9762,1423399990.0
2007-05-15 13:18:00,1.9762,1.9762,1.97615,1.97615,540600001.0
2007-05-15 13:19:00,1.9762,1.9763,1.976,1.9763,748900001.0
2007-05-15 13:20:00,1.9763,1.9765,1.9762,1.9762,572961852.0
2007-05-15 13:21:00,1.9762,1.9762,1.976,1.9761,892100004.0
2007-05-15 13:22:00,1.97605,1.97605,1.97585,1.9759,1392400014.0
2007-05-15 13:23:00,1.9759,1.9759,1.9758,1.9758,733700006.0
2007-05-15 13:24:00,1.9758,1.9759,1.97565,1.9758,1289099998.0
2007-05-15 13:25:00,1.9758,1.9762,1.9758,1.9761,992499994.0
2007-05-15 13:26:00,1.9761,1.9761,1.976,1.9761,762800002.0
2007-05-15 13:27:00,1.9761,1.9761,1.97605,1.97605,515800000.0
2007-05-15 13:28:00,1.9761,1.9761,1.976,1.976,922100016.0
2007-05-15 13:29:00,1.976,1.976,1.976,1.976,966400004.0
2007-05-15 13:30:00,1.976,1.9761,1.976,1.9761,443799993.0
2007-05-15 13:31:00,1.9762,1.9762,1.9759,1.976,558299998.0
2007-05-15 13:32:00,1.97595,1.9762,1.97595,1.9761,496899997.0
2007-05-15 13:33:00,1.97605,1.9761,1.976,1.976,1708600047.0
2007-05-15 13:34:00,1.976,1.9761,1.9758,1.97585,1079100002.0
2007-05-15 13:35:00,1.97585,1.97585,1.9756,1.9757,1072599988.0
2007-05-15 13:36:00,1.9757,1.9758,1.9756,1.9757,657200000.0
2007-05-15 13:37:00,1.9757,1.9757,1.9756,1.9757,278299994.0
2007-05-15 13:38:00,1.9757,1.9758,1.9757,1.9758,220500000.0
2007-05-15 13:39:00,1.9758,1.9759,1.9756,1.9757,1811999986.0
2007-05-15 13:40:00,1.9758,1.9758,1.97565,1.9757,960599998.0
2007-05-15 13:41:00,1.9757,1.9757,1.9754,1.9754,235500000.0
2007-05-15 13:42:00,1.9754,1.9755,1.9753,1.9755,1190200010.0
2007-05-15 13:43:00,1.97545,1.9756,1.97545,1.9755,168900000.0
2007-05-15 13:44:00,1.9755,1.9756,1.9755,1.9756,95100000.0
2007-05-15 13:45:00,1.9756,1.9756,1.9755,1.9756,310300000.0
2007-05-15 13:46:00,1.9756,1.9757,1.9755,1.97555,631600001.0
2007-05-15 13:47:00,1.9756,1.9757,1.97555,1.9757,1251000010.0
2007-05-15 13:48:00,1.9757,1.9757,1.97555,1.97565,223699999.0
2007-05-15 13:49:00,1.9754,1.9754,1.9754,1.9754,126800001.0
2007-05-15 13:50:00,1.97545,1.9755,1.97545,1.9755,126800001.0
2007-05-15 13:51:00,1.9755,1.9757,1.9755,1.97565,781000000.0
2007-05-15 13:52:00,1.97565,1.9757,1.97565,1.9757,166499999.0
2007-05-15 13:54:00,1.9757,1.97575,1.9756,1.9756,1235799998.0
2007-05-15 13:55:00,1.9756,1.9758,1.9755,1.97575,1209500009.0
2007-05-15 13:56:00,1.97575,1.9758,1.97555,1.9758,112400000.0
2007-05-15 13:57:00,1.97575,1.97575,1.9756,1.9756,412799999.0
2007-05-15 13:58:00,1.9756,1.9756,1.97555,1.9756,369600000.0
2007-05-15 13:59:00,1.9756,1.9757,1.9755,1.9755,1300499994.0
2007-05-15 14:00:00,1.9755,1.9759,1.9755,1.9758,1859199991.0
2007-05-15 14:01:00,1.9761,1.9763,1.97605,1.9762,1859199991.0
2007-05-15 14:02:00,1.9762,1.9762,1.976,1.9761,835199999.0
2007-05-15 14:03:00,1.9761,1.9762,1.97605,1.9761,595500000.0
2007-05-15 14:04:00,1.9761,1.9763,1.9761,1.9763,1088300002.0
2007-05-15 14:05:00,1.9763,1.9763,1.9762,1.9762,677400002.0
2007-05-15 14:06:00,1.9762,1.9765,1.9762,1.9765,1364499999.0
2007-05-15 14:07:00,1.9764,1.9765,1.9764,1.9764,862999992.0
2007-05-15 14:08:00,1.9763,1.9773,1.9763,1.9773,622199997.0
2007-05-15 14:09:00,1.9775,1.9775,1.9767,1.9769,622199997.0
2007-05-15 14:10:00,1.97705,1.9771,1.9768,1.9768,622199997.0
2007-05-15 14:11:00,1.9768,1.977,1.97665,1.9767,1425599987.0
2007-05-15 14:12:00,1.97665,1.9767,1.97665,1.97665,1631200000.0
2007-05-15 14:13:00,1.97665,1.9768,1.97665,1.9768,1531100008.0
2007-05-15 14:14:00,1.9768,1.9769,1.97675,1.97675,1336300001.0
2007-05-15 14:15:00,1.97675,1.9768,1.97655,1.9767,1974299983.0
2007-05-15 14:16:00,1.9767,1.977,1.9767,1.9769,998700003.0
2007-05-15 14:17:00,1.9769,1.9771,1.9769,1.97695,1752799997.0
2007-05-15 14:18:00,1.977,1.9772,1.97695,1.977,948400001.0
2007-05-15 14:19:00,1.977,1.9772,1.977,1.9772,1061899997.0
2007-05-15 14:20:00,1.9772,1.9772,1.9767,1.9768,1851000019.0
2007-05-15 14:21:00,1.97685,1.977,1.97675,1.97695,1059600005.0
2007-05-15 14:22:00,1.977,1.9772,1.97695,1.97695,1338999995.0
2007-05-15 14:23:00,1.977,1.9772,1.97695,1.97715,765599996.0
2007-05-15 14:24:00,1.9772,1.9772,1.97695,1.9771,1094900000.0
2007-05-15 14:25:00,1.97715,1.9777,1.97715,1.97755,1478400000.0
2007-05-15 14:26:00,1.97755,1.9776,1.97715,1.97725,1421600008.0
2007-05-15 14:27:00,1.9773,1.97735,1.97695,1.9771,1137799998.0
2007-05-15 14:28:00,1.977,1.9772,1.977,1.9772,990000004.0
2007-05-15 14:29:00,1.9772,1.9773,1.9768,1.9772,990000004.0
2007-05-15 14:30:00,1.9771,1.9783,1.9769,1.9777,1488000005.0
2007-05-15 14:31:00,1.9777,1.9779,1.9769,1.97775,2107100004.0
2007-05-15 14:32:00,1.9777,1.9786,1.9777,1.9784,1361199997.0
2007-05-15 14:33:00,1.97835,1.9791,1.97815,1.9787,1361199997.0
2007-05-15 14:34:00,1.97895,1.9792,1.9786,1.9788,1329200000.0
2007-05-15 14:35:00,1.9787,1.9788,1.9784,1.9787,1531099996.0
2007-05-15 14:36:00,1.9785,1.9786,1.9781,1.9786,1531099996.0
2007-05-15 14:37:00,1.9785,1.9788,1.9784,1.9787,1531099996.0
2007-05-15 14:38:00,1.97865,1.979,1.9783,1.9787,1531099996.0
2007-05-15 14:39:00,1.9787,1.9787,1.9781,1.9783,1513900003.0
2007-05-15 14:40:00,1.9782,1.9784,1.978,1.9784,1931299999.0
2007-05-15 14:41:00,1.9785,1.9787,1.9784,1.9787,1931299999.0
2007-05-15 14:42:00,1.9786,1.9787,1.97845,1.9787,1931299999.0
2007-05-15 14:43:00,1.9787,1.979,1.9785,1.9785,723899998.0
2007-05-15 14:44:00,1.9784,1.9787,1.9784,1.9787,723899998.0
2007-05-15 14:45:00,1.9788,1.9788,1.9783,1.9783,723899998.0
2007-05-15 14:46:00,1.9782,1.9782,1.978,1.978,723899998.0
2007-05-15 14:47:00,1.978,1.9781,1.9779,1.978,723899998.0
2007-05-15 14:48:00,1.978,1.9783,1.9779,1.9782,1356599999.0
2007-05-15 14:49:00,1.9781,1.9782,1.978,1.978,1855700000.0
2007-05-15 14:50:00,1.9781,1.9782,1.97805,1.97815,1855700000.0
2007-05-15 14:51:00,1.97815,1.97815,1.9778,1.9778,1546499988.0
2007-05-15 14:52:00,1.9777,1.9778,1.9772,1.9774,1493100006.0
2007-05-15 14:53:00,1.9775,1.9777,1.9774,1.9777,1493100006.0
2007-05-15 14:54:00,1.9778,1.9778,1.9777,1.9777,1493100006.0
2007-05-15 14:55:00,1.9777,1.9778,1.9776,1.9777,1453800003.0
2007-05-15 14:56:00,1.9775,1.9777,1.9774,1.9776,1161799997.0
2007-05-15 14:57:00,1.9777,1.9778,1.97745,1.9778,1161799997.0
2007-05-15 14:58:00,1.97785,1.9779,1.97765,1.9777,1111900000.0
2007-05-15 14:59:00,1.9778,1.9779,1.9777,1.9777,2138199989.0
2007-05-15 15:00:00,1.9783,1.9785,1.9781,1.9783,2138199989.0
2007-05-15 15:01:00,1.97825,1.97835,1.97815,1.9782,1659399999.0
2007-05-15 15:02:00,1.9781,1.9781,1.9777,1.978,1235700003.0
2007-05-15 15:03:00,1.9779,1.9779,1.9774,1.9775,1235700003.0
2007-05-15 15:04:00,1.9774,1.9775,1.9767,1.9768,1235700003.0
2007-05-15 15:05:00,1.9769,1.9771,1.9767,1.977,1235700003.0
2007-05-15 15:06:00,1.9771,1.9774,1.9771,1.9773,1235700003.0
2007-05-15 15:07:00,1.9772,1.9772,1.9771,1.9772,1235700003.0
2007-05-15 15:08:00,1.9771,1.9771,1.976,1.976,1235700003.0
2007-05-15 15:09:00,1.9762,1.9767,1.9761,1.9766,1235700003.0
2007-05-15 15:10:00,1.9767,1.9769,1.9766,1.9768,1293399997.0
2007-05-15 15:11:00,1.9767,1.9771,1.9767,1.9771,1293399997.0
2007-05-15 15:12:00,1.977,1.9772,1.977,1.9771,1293399997.0
2007-05-15 15:13:00,1.9772,1.9772,1.9767,1.9768,1293399997.0
2007-05-15 15:14:00,1.9769,1.977,1.9768,1.9768,1293399997.0
2007-05-15 15:15:00,1.9768,1.9769,1.9768,1.9769,1293399997.0
2007-05-15 15:16:00,1.9768,1.9771,1.9768,1.9771,1461700001.0
2007-05-15 15:17:00,1.9771,1.9772,1.97695,1.9771,1461700001.0
2007-05-15 15:18:00,1.977,1.9771,1.977,1.9771,2019899983.0
2007-05-15 15:19:00,1.977,1.9771,1.977,1.977,2019899983.0
2007-05-15 15:20:00,1.9771,1.9772,1.977,1.9772,2019899983.0
2007-05-15 15:21:00,1.9771,1.9771,1.9766,1.9766,2019899983.0
2007-05-15 15:22:00,1.9767,1.9767,1.9765,1.9766,2019899983.0
2007-05-15 15:23:00,1.9766,1.9766,1.9764,1.9765,2019899983.0
2007-05-15 15:24:00,1.9765,1.9766,1.9764,1.9765,838900005.0
2007-05-15 15:25:00,1.9765,1.9765,1.97635,1.97635,873199996.0
2007-05-15 15:26:00,1.9765,1.9765,1.9763,1.9763,1851199995.0
2007-05-15 15:27:00,1.9762,1.9763,1.9761,1.9763,1851199995.0
2007-05-15 15:28:00,1.9762,1.9762,1.9753,1.9753,1851199995.0
2007-05-15 15:29:00,1.9753,1.9755,1.97515,1.9754,1851199995.0
2007-05-15 15:30:00,1.9755,1.9758,1.9755,1.9758,1464600000.0
2007-05-15 15:31:00,1.9757,1.9758,1.9756,1.9756,1464600000.0
2007-05-15 15:32:00,1.9757,1.9758,1.9756,1.9758,1464600000.0
2007-05-15 15:33:00,1.9759,1.9759,1.9758,1.9758,1464600000.0
2007-05-15 15:34:00,1.9759,1.9763,1.9758,1.9763,1632600005.0
2007-05-15 15:35:00,1.9763,1.9767,1.9763,1.9766,1632600005.0
2007-05-15 15:36:00,1.9767,1.9768,1.9766,1.9766,1412599995.0
2007-05-15 15:37:00,1.97655,1.9766,1.97645,1.9766,1412599995.0
2007-05-15 15:38:00,1.9766,1.9766,1.97625,1.97635,1489799996.0
2007-05-15 15:39:00,1.97635,1.9765,1.9763,1.9765,1179100009.0
2007-05-15 15:40:00,1.9766,1.9766,1.9765,1.9766,1590599999.0
2007-05-15 15:41:00,1.9767,1.9768,1.9766,1.9766,1590599999.0
2007-05-15 15:42:00,1.9767,1.977,1.9766,1.9768,1590599999.0
2007-05-15 15:43:00,1.9769,1.9775,1.9768,1.9775,1590599999.0
2007-05-15 15:44:00,1.9776,1.9781,1.9775,1.9779,1590599999.0
2007-05-15 15:45:00,1.9779,1.978,1.97775,1.9779,1590599999.0
2007-05-15 15:46:00,1.9779,1.9779,1.9778,1.9778,1576700001.0
2007-05-15 15:47:00,1.97775,1.9778,1.9776,1.9777,1576700001.0
2007-05-15 15:48:00,1.9777,1.9778,1.97765,1.9778,1452800000.0
2007-05-15 15:49:00,1.97775,1.9779,1.9777,1.9779,1787200004.0
2007-05-15 15:50:00,1.97795,1.9787,1.97795,1.9785,1793099997.0
2007-05-15 15:52:00,1.9785,1.9786,1.9785,1.9785,871800003.0
2007-05-15 15:53:00,1.9784,1.9784,1.9782,1.9783,1860900015.0
2007-05-15 15:54:00,1.9783,1.9784,1.97825,1.97825,1860900015.0
2007-05-15 15:55:00,1.9782,1.9784,1.9782,1.9784,782099999.0
2007-05-15 15:56:00,1.9783,1.9784,1.97805,1.9781,782099999.0
2007-05-15 15:57:00,1.978,1.9781,1.978,1.9781,416000002.0
2007-05-15 15:59:00,1.9781,1.9782,1.978,1.9782,1273120000.0
2007-05-15 16:00:00,1.9782,1.9784,1.9781,1.97835,1273120000.0
2007-05-15 16:01:00,1.9784,1.9788,1.9784,1.9788,1516199996.0
2007-05-15 16:02:00,1.9789,1.9789,1.9787,1.9787,1516199996.0
2007-05-15 16:03:00,1.9786,1.979,1.9786,1.9789,1516199996.0
2007-05-15 16:04:00,1.979,1.9791,1.9789,1.979,1516199996.0
2007-05-15 16:05:00,1.9791,1.9792,1.979,1.979,1516199996.0
2007-05-15 16:06:00,1.9789,1.979,1.9786,1.9787,1516199996.0
2007-05-15 16:07:00,1.9787,1.9787,1.9784,1.9786,1516199996.0
2007-05-15 16:08:00,1.9785,1.9785,1.9784,1.9784,1441900005.0
2007-05-15 16:09:00,1.9784,1.9785,1.9783,1.9783,1441900005.0
2007-05-15 16:10:00,1.9783,1.9784,1.9782,1.9783,1625899991.0
2007-05-15 16:11:00,1.9783,1.9783,1.97825,1.9783,1004099997.0
2007-05-15 16:12:00,1.9783,1.9783,1.9781,1.9782,1212300001.0
2007-05-15 16:13:00,1.9783,1.9785,1.9782,1.9784,450899997.0
2007-05-15 16:14:00,1.9784,1.9785,1.97835,1.97835,450899997.0
2007-05-15 16:15:00,1.97835,1.9784,1.9783,1.97835,1360899991.0
2007-05-15 16:16:00,1.9784,1.9787,1.97835,1.9787,1969900004.0
2007-05-15 16:17:00,1.9787,1.9787,1.9786,1.9786,1272800004.0
2007-05-15 16:18:00,1.97865,1.9788,1.97855,1.9786,1272800004.0
2007-05-15 16:19:00,1.9786,1.9787,1.97855,1.9786,1003300002.0
2007-05-15 16:20:00,1.97855,1.9788,1.9785,1.9787,901300005.0
2007-05-15 16:21:00,1.9787,1.9789,1.9786,1.9788,2042699997.0
2007-05-15 16:22:00,1.9789,1.9795,1.9789,1.9794,2042699997.0
2007-05-15 16:23:00,1.9793,1.9793,1.979,1.9792,91100000.0
2007-05-15 16:24:00,1.9793,1.9793,1.9791,1.9792,91100000.0
2007-05-15 16:25:00,1.9792,1.9792,1.97915,1.97915,91100000.0
2007-05-15 16:26:00,1.9792,1.9792,1.97895,1.979,1240299999.0
2007-05-15 16:27:00,1.97895,1.9792,1.97895,1.9792,2005699997.0
2007-05-15 16:28:00,1.9792,1.9793,1.9791,1.9793,551099997.0
2007-05-15 16:29:00,1.9793,1.9794,1.9793,1.9794,1126700004.0
2007-05-15 16:30:00,1.9793,1.9796,1.9792,1.9796,1388600002.0
2007-05-15 16:31:00,1.9797,1.981,1.9796,1.981,1388600002.0
2007-05-15 16:32:00,1.9808,1.9821,1.9807,1.9819,1388600002.0
2007-05-15 16:33:00,1.9818,1.9819,1.9813,1.9813,1388600002.0
2007-05-15 16:34:00,1.9812,1.9815,1.9811,1.9814,1388600002.0
2007-05-15 16:35:00,1.9813,1.9818,1.9813,1.9817,1388600002.0
2007-05-15 16:36:00,1.9816,1.9817,1.9814,1.9814,1388600002.0
2007-05-15 16:37:00,1.9815,1.9816,1.9812,1.9812,1388600002.0
2007-05-15 16:38:00,1.9811,1.982,1.9811,1.9818,1388600002.0
2007-05-15 16:39:00,1.9819,1.9825,1.9818,1.9821,1388600002.0
2007-05-15 16:40:00,1.9822,1.9829,1.9821,1.9826,1388600002.0
2007-05-15 16:41:00,1.9827,1.9829,1.9825,1.9825,1388600002.0
2007-05-15 16:42:00,1.9824,1.9824,1.9822,1.9823,1388600002.0
2007-05-15 16:43:00,1.9822,1.9824,1.9822,1.9823,1388600002.0
2007-05-15 16:44:00,1.9822,1.9825,1.982,1.9822,1388600002.0
2007-05-15 16:45:00,1.9823,1.9826,1.9822,1.9825,1388600002.0
2007-05-15 16:46:00,1.9826,1.9827,1.9824,1.9826,1388600002.0
2007-05-15 16:47:00,1.9827,1.9831,1.9826,1.9829,1388600002.0
2007-05-15 16:48:00,1.9828,1.9837,1.9827,1.9836,1388600002.0
2007-05-15 16:49:00,1.9835,1.9836,1.9833,1.9834,1388600002.0
2007-05-15 16:50:00,1.9835,1.9844,1.9835,1.9844,1388600002.0
2007-05-15 16:51:00,1.9845,1.9848,1.9841,1.9841,1388600002.0
2007-05-15 16:52:00,1.9842,1.9843,1.9839,1.9839,1388600002.0
2007-05-15 16:53:00,1.984,1.9841,1.9837,1.9838,1388600002.0
2007-05-15 16:54:00,1.9837,1.9838,1.9836,1.9838,1388600002.0
2007-05-15 16:55:00,1.98385,1.9839,1.98375,1.9839,1388600002.0
2007-05-15 16:56:00,1.9839,1.9839,1.9837,1.9837,2107300000.0
2007-05-15 16:57:00,1.9837,1.9838,1.98345,1.98345,1325800003.0
2007-05-15 16:58:00,1.9834,1.9838,1.9833,1.9838,2134299992.0
2007-05-15 16:59:00,1.9839,1.984,1.9838,1.9838,2134299992.0
2007-05-15 17:00:00,1.9837,1.9844,1.9837,1.9843,2134299992.0
2007-05-15 17:01:00,1.9844,1.9844,1.9839,1.9843,2134299992.0
2007-05-15 17:02:00,1.98435,1.9856,1.9843,1.9853,2134299992.0
2007-05-15 17:03:00,1.9852,1.9852,1.9849,1.9851,1863599986.0
2007-05-15 17:04:00,1.9852,1.9856,1.9847,1.9855,1863599986.0
2007-05-15 17:05:00,1.9854,1.9854,1.9849,1.9849,1863599986.0
2007-05-15 17:06:00,1.9848,1.9848,1.984,1.9841,1863599986.0
2007-05-15 17:07:00,1.98415,1.9842,1.98395,1.98405,1863599986.0
2007-05-15 17:08:00,1.984,1.9846,1.984,1.9845,1259099995.0
2007-05-15 17:09:00,1.9843,1.9843,1.9841,1.9842,1259099995.0
2007-05-15 17:10:00,1.984,1.9842,1.9839,1.9839,1259099995.0
2007-05-15 17:11:00,1.984,1.9843,1.9839,1.9839,1259099995.0
2007-05-15 17:12:00,1.98395,1.9845,1.98395,1.9845,1259099995.0
2007-05-15 17:13:00,1.9844,1.9846,1.9843,1.9845,1710399973.0
2007-05-15 17:14:00,1.9846,1.9846,1.9843,1.9845,1710399973.0
2007-05-15 17:15:00,1.9844,1.9846,1.9844,1.9844,1710399973.0
2007-05-15 17:16:00,1.9845,1.9845,1.9844,1.9845,1710399973.0
2007-05-15 17:17:00,1.9846,1.9846,1.9843,1.9843,1710399973.0
2007-05-15 17:18:00,1.9844,1.9846,1.9844,1.9845,1409900000.0
2007-05-15 17:19:00,1.9844,1.9845,1.9843,1.9844,1409900000.0
2007-05-15 17:20:00,1.9844,1.9844,1.9843,1.9844,1409900000.0
2007-05-15 17:21:00,1.9844,1.9845,1.9843,1.9844,1848099990.0
2007-05-15 17:22:00,1.9844,1.9847,1.9844,1.9847,1862199994.0
2007-05-15 17:23:00,1.9847,1.9848,1.9845,1.9847,2130699995.0
2007-05-15 17:24:00,1.9848,1.9851,1.9847,1.985,2130699995.0
2007-05-15 17:25:00,1.9849,1.9852,1.9848,1.9852,2130699995.0
2007-05-15 17:26:00,1.9851,1.9855,1.985,1.9855,2130699995.0
2007-05-15 17:27:00,1.9854,1.9856,1.985,1.985,2130699995.0
2007-05-15 17:28:00,1.9851,1.9851,1.985,1.985,2130699995.0
2007-05-15 17:29:00,1.9849,1.9852,1.9848,1.9852,2130699995.0
2007-05-15 17:30:00,1.9853,1.9855,1.9852,1.9852,2130699995.0
2007-05-15 17:31:00,1.9851,1.9851,1.9848,1.985,2130699995.0
2007-05-15 17:32:00,1.98505,1.9853,1.98495,1.985,2130699995.0
2007-05-15 17:33:00,1.985,1.985,1.98465,1.9848,1806200004.0
2007-05-15 17:34:00,1.9848,1.9848,1.98455,1.98455,1440700006.0
2007-05-15 17:35:00,1.9846,1.9846,1.9845,1.98455,970800000.0
2007-05-15 17:36:00,1.9846,1.9847,1.98445,1.9846,1793299996.0
2007-05-15 17:37:00,1.9846,1.985,1.9846,1.9846,1506899989.0
2007-05-15 17:38:00,1.9846,1.9853,1.9846,1.9853,1940199990.0
2007-05-15 17:39:00,1.9854,1.9856,1.9854,1.9855,1940199990.0
2007-05-15 17:40:00,1.9854,1.9857,1.9854,1.9857,1940199990.0
2007-05-15 17:41:00,1.9858,1.9866,1.9858,1.9865,1940199990.0
2007-05-15 17:42:00,1.9864,1.9866,1.9863,1.9866,1940199990.0
2007-05-15 17:43:00,1.9867,1.9871,1.9867,1.9871,1940199990.0
2007-05-15 17:44:00,1.987,1.987,1.9868,1.9868,1940199990.0
2007-05-15 17:45:00,1.9868,1.9868,1.9863,1.9866,1940199990.0
2007-05-15 17:46:00,1.9866,1.9866,1.98635,1.9865,1161300007.0
2007-05-15 17:47:00,1.9865,1.9866,1.9862,1.9864,1755600003.0
2007-05-15 17:48:00,1.9864,1.9866,1.9863,1.9865,1532600006.0
2007-05-15 17:49:00,1.9865,1.9865,1.98635,1.98635,1146200000.0
2007-05-15 17:50:00,1.98635,1.9867,1.98635,1.98655,727200001.0
2007-05-15 17:51:00,1.9865,1.9866,1.98645,1.9866,1404300000.0
2007-05-15 17:52:00,1.9867,1.9871,1.9865,1.987,494300002.0
2007-05-15 17:53:00,1.98695,1.9871,1.98695,1.9871,494300002.0
2007-05-15 17:54:00,1.9871,1.9872,1.9869,1.9869,1275400000.0
2007-05-15 17:55:00,1.987,1.9871,1.9867,1.9867,1275400000.0
2007-05-15 17:56:00,1.9867,1.9867,1.98635,1.98635,1275400000.0
2007-05-15 17:57:00,1.98635,1.9866,1.98635,1.9864,2067100004.0
2007-05-15 17:58:00,1.98635,1.9864,1.98625,1.9864,590500000.0
2007-05-15 17:59:00,1.98625,1.9863,1.986,1.986,1845199997.0
2007-05-15 18:00:00,1.986,1.9861,1.986,1.9861,1167800005.0
2007-05-15 18:01:00,1.9861,1.9861,1.98595,1.986,1542799991.0
2007-05-15 18:02:00,1.9859,1.986,1.9857,1.986,1345999993.0
2007-05-15 18:03:00,1.9861,1.9861,1.9858,1.9859,1345999993.0
2007-05-15 18:04:00,1.9859,1.986,1.98575,1.98575,1345999993.0
2007-05-15 18:05:00,1.9859,1.986,1.9858,1.9859,1538500008.0
2007-05-15 18:06:00,1.986,1.986,1.9858,1.9858,1042900011.0
2007-05-15 18:07:00,1.9859,1.986,1.9858,1.9859,1042900011.0
2007-05-15 18:08:00,1.986,1.9862,1.9858,1.9859,1042900011.0
2007-05-15 18:09:00,1.9859,1.986,1.98585,1.9859,1042900011.0
2007-05-15 18:10:00,1.9859,1.986,1.9858,1.986,1205100006.0
2007-05-15 18:11:00,1.986,1.986,1.9859,1.986,2116600002.0
2007-05-15 18:12:00,1.9862,1.9865,1.9861,1.9864,2116600002.0
2007-05-15 18:13:00,1.9864,1.9867,1.9863,1.9865,1272000003.0
2007-05-15 18:14:00,1.9865,1.9865,1.9865,1.9865,910300002.0
2007-05-15 18:15:00,1.9865,1.9866,1.9863,1.9863,1506600001.0
2007-05-15 18:16:00,1.9864,1.9865,1.9862,1.9863,1846799998.0
2007-05-15 18:17:00,1.9864,1.9864,1.9863,1.9863,1882499999.0
2007-05-15 18:18:00,1.9863,1.9864,1.98615,1.98625,1882499999.0
2007-05-15 18:19:00,1.9863,1.9864,1.98625,1.9863,527399996.0
2007-05-15 18:20:00,1.9863,1.9864,1.9862,1.9862,500200003.0
2007-05-15 18:21:00,1.9862,1.9864,1.9862,1.9863,556800006.0
2007-05-15 18:22:00,1.98625,1.9863,1.98615,1.9863,884000000.0
2007-05-15 18:23:00,1.9863,1.9863,1.9861,1.9862,1134299991.0
2007-05-15 18:24:00,1.9862,1.9862,1.98605,1.9861,1037300001.0
2007-05-15 18:25:00,1.9861,1.9861,1.986,1.9861,560400003.0
2007-05-15 18:26:00,1.9861,1.9863,1.9861,1.98615,874099994.0
2007-05-15 18:27:00,1.9862,1.9863,1.9861,1.9862,535800003.0
2007-05-15 18:28:00,1.9862,1.9863,1.9861,1.9863,545500001.0
2007-05-15 18:29:00,1.9863,1.9863,1.98615,1.9863,251899995.0
2007-05-15 18:30:00,1.9863,1.9863,1.98615,1.98615,748900009.0
2007-05-15 18:31:00,1.98615,1.9862,1.98615,1.9862,530500001.0
2007-05-15 18:32:00,1.9862,1.9864,1.9862,1.9863,583799999.0
2007-05-15 18:33:00,1.9863,1.9864,1.9862,1.9863,1045300000.0
2007-05-15 18:34:00,1.9863,1.9864,1.9863,1.9864,1776999999.0
2007-05-15 18:35:00,1.9864,1.9864,1.9863,1.9863,764500000.0
2007-05-15 18:36:00,1.9863,1.9864,1.9863,1.9863,312000000.0
2007-05-15 18:37:00,1.9863,1.9863,1.98625,1.98625,477300001.0
2007-05-15 18:38:00,1.9863,1.9864,1.98625,1.98635,573800002.0
2007-05-15 18:39:00,1.9864,1.9865,1.9863,1.9865,238500000.0
2007-05-15 18:40:00,1.98645,1.98645,1.9863,1.9863,300000000.0
2007-05-15 18:41:00,1.9863,1.9863,1.98625,1.9863,303799998.0
2007-05-15 18:42:00,1.98625,1.9863,1.98625,1.98625,39500000.0
2007-05-15 18:43:00,1.9863,1.9863,1.986,1.9861,1158600000.0
2007-05-15 18:44:00,1.9861,1.9861,1.98575,1.9858,647300001.0
2007-05-15 18:45:00,1.9858,1.9859,1.9856,1.98575,1245299998.0
2007-05-15 18:46:00,1.9857,1.98585,1.9857,1.98575,354999999.0
2007-05-15 18:47:00,1.98575,1.9858,1.9857,1.9858,190499998.0
2007-05-15 18:48:00,1.98575,1.9858,1.98565,1.98565,1062000007.0
2007-05-15 18:49:00,1.98565,1.9858,1.98555,1.9856,859200001.0
2007-05-15 18:50:00,1.98565,1.9858,1.98565,1.98565,580199999.0
2007-05-15 18:51:00,1.98565,1.986,1.98565,1.98585,274900001.0
2007-05-15 18:52:00,1.98585,1.9859,1.98565,1.98565,451000000.0
2007-05-15 18:53:00,1.9857,1.9859,1.98555,1.98585,783500005.0
2007-05-15 18:54:00,1.98585,1.9859,1.98565,1.98575,1571200005.0
2007-05-15 18:55:00,1.9857,1.9858,1.98565,1.9857,523399999.0
2007-05-15 18:56:00,1.98565,1.9861,1.98565,1.986,1549299993.0
2007-05-15 18:57:00,1.986,1.9862,1.98595,1.9861,1449200005.0
2007-05-15 18:58:00,1.9861,1.9862,1.98575,1.98575,874200007.0
2007-05-15 18:59:00,1.98575,1.986,1.9857,1.9858,596400003.0
2007-05-15 19:00:00,1.9859,1.9865,1.9858,1.986,1822000015.0
2007-05-15 19:01:00,1.9861,1.9862,1.98585,1.9862,1546100000.0
2007-05-15 19:02:00,1.9863,1.9865,1.98615,1.9863,588200000.0
2007-05-15 19:03:00,1.9863,1.9867,1.9861,1.9862,1661599994.0
2007-05-15 19:04:00,1.9861,1.9863,1.9861,1.9861,526700003.0
2007-05-15 19:05:00,1.9861,1.9861,1.9861,1.9861,637900000.0
2007-05-15 19:06:00,1.9861,1.9861,1.9857,1.98575,1416300003.0
2007-05-15 19:07:00,1.98575,1.986,1.98575,1.98595,1606699994.0
2007-05-15 19:08:00,1.986,1.986,1.9858,1.9859,985900005.0
2007-05-15 19:09:00,1.9859,1.9863,1.9858,1.9863,805499993.0
2007-05-15 19:10:00,1.9863,1.9863,1.9861,1.98615,455099998.0
2007-05-15 19:11:00,1.9862,1.9862,1.9861,1.9862,159699998.0
2007-05-15 19:12:00,1.9862,1.9862,1.9862,1.9862,25600000.0
2007-05-15 19:13:00,1.9862,1.9862,1.9861,1.9861,169500002.0
2007-05-15 19:14:00,1.986,1.9861,1.9858,1.986,901299998.0
2007-05-15 19:15:00,1.986,1.986,1.9858,1.9858,901299998.0
2007-05-15 19:16:00,1.9859,1.9859,1.9858,1.9858,484100000.0
2007-05-15 19:17:00,1.9858,1.986,1.98555,1.9858,1575400002.0
2007-05-15 19:18:00,1.9858,1.9862,1.98575,1.986,683500004.0
2007-05-15 19:19:00,1.986,1.9861,1.98595,1.986,1087799997.0
2007-05-15 19:20:00,1.986,1.986,1.9859,1.986,399900010.0
2007-05-15 19:21:00,1.98595,1.98595,1.98555,1.98565,489500001.0
2007-05-15 19:22:00,1.9857,1.9857,1.98555,1.9857,1115899993.0
2007-05-15 19:23:00,1.98565,1.9858,1.98565,1.9858,1813300002.0
2007-05-15 19:24:00,1.98575,1.9858,1.98565,1.9858,1049600003.0
2007-05-15 19:25:00,1.9857,1.9858,1.9857,1.9858,441200002.0
2007-05-15 19:26:00,1.9858,1.9858,1.9854,1.9856,1829500006.0
2007-05-15 19:27:00,1.9855,1.9856,1.98545,1.9856,786800000.0
2007-05-15 19:28:00,1.9855,1.9857,1.9855,1.9856,292599998.0
2007-05-15 19:29:00,1.9855,1.9856,1.9855,1.98555,491099995.0
2007-05-15 19:30:00,1.98555,1.9857,1.98545,1.9855,1379000005.0
2007-05-15 19:31:00,1.9855,1.9856,1.9855,1.9856,1350900001.0
2007-05-15 19:32:00,1.9856,1.9857,1.9856,1.9856,1168199999.0
2007-05-15 19:33:00,1.9856,1.9856,1.9855,1.9855,400899997.0
2007-05-15 19:34:00,1.9855,1.9855,1.985,1.98505,1612499997.0
2007-05-15 19:35:00,1.985,1.9851,1.9849,1.985,1160199996.0
2007-05-15 19:36:00,1.9851,1.9851,1.98505,1.9851,1160199996.0
2007-05-15 19:37:00,1.9851,1.9854,1.9851,1.9854,1073900005.0
2007-05-15 19:38:00,1.9854,1.9855,1.9849,1.985,1140500003.0
2007-05-15 19:39:00,1.98495,1.985,1.98475,1.98475,907600002.0
2007-05-15 19:40:00,1.9848,1.9849,1.9846,1.9846,1016799998.0
2007-05-15 19:41:00,1.9847,1.9847,1.98455,1.9846,870299992.0
2007-05-15 19:42:00,1.98465,1.9849,1.98465,1.9849,426899999.0
2007-05-15 19:43:00,1.9849,1.9849,1.98475,1.9849,441200006.0
2007-05-15 19:44:00,1.9849,1.9849,1.98465,1.9848,241600001.0
2007-05-15 19:45:00,1.9848,1.9848,1.98465,1.98465,170100000.0
2007-05-15 19:46:00,1.9847,1.9848,1.98465,1.9848,48800000.0
2007-05-15 19:47:00,1.98485,1.98485,1.9848,1.9848,91900000.0
2007-05-15 19:48:00,1.9848,1.9848,1.98465,1.9847,1133099998.0
2007-05-15 19:49:00,1.98465,1.9848,1.98465,1.9847,750799992.0
2007-05-15 19:50:00,1.98465,1.9847,1.98465,1.98465,423100002.0
2007-05-15 19:51:00,1.98465,1.9847,1.98455,1.98455,884500001.0
2007-05-15 19:52:00,1.98455,1.9847,1.98455,1.9847,148599998.0
2007-05-15 19:53:00,1.9847,1.9847,1.98455,1.9846,57200000.0
2007-05-15 19:54:00,1.98455,1.9846,1.98455,1.9846,199699998.0
2007-05-15 19:55:00,1.9846,1.9847,1.98455,1.98465,200400002.0
2007-05-15 19:56:00,1.9847,1.9847,1.98455,1.9847,411699996.0
2007-05-15 19:57:00,1.9847,1.9848,1.98465,1.9848,55400000.0
2007-05-15 19:58:00,1.9848,1.985,1.9848,1.985,960300000.0
2007-05-15 19:59:00,1.985,1.9854,1.985,1.9853,651200001.0
2007-05-15 20:00:00,1.9853,1.9853,1.9852,1.9853,611100001.0
2007-05-15 20:01:00,1.9853,1.9853,1.9852,1.9852,711699995.0
2007-05-15 20:02:00,1.9852,1.9852,1.9851,1.9851,577099999.0
2007-05-15 20:03:00,1.9851,1.9852,1.9849,1.9849,893100000.0
2007-05-15 20:04:00,1.9849,1.985,1.9848,1.9849,1102599995.0
2007-05-15 20:05:00,1.9849,1.985,1.9848,1.9849,553800000.0
2007-05-15 20:06:00,1.9848,1.9849,1.98475,1.98475,1087900003.0
2007-05-15 20:07:00,1.9848,1.9849,1.98475,1.98475,353800003.0
2007-05-15 20:08:00,1.9848,1.9849,1.98475,1.98485,161500000.0
2007-05-15 20:09:00,1.9849,1.9851,1.98485,1.9851,695199997.0
2007-05-15 20:10:00,1.9851,1.9853,1.98495,1.98495,1114199999.0
2007-05-15 20:11:00,1.98495,1.98495,1.98485,1.9849,242699998.0
2007-05-15 20:12:00,1.9849,1.985,1.98485,1.985,394999995.0
2007-05-15 20:13:00,1.985,1.985,1.9849,1.9849,364400001.0
2007-05-15 20:14:00,1.9849,1.9851,1.9848,1.9851,745699991.0
2007-05-15 20:15:00,1.9851,1.9851,1.9848,1.9848,892999995.0
2007-05-15 20:16:00,1.9848,1.9851,1.9848,1.9851,752599998.0
2007-05-15 20:17:00,1.9852,1.9853,1.985,1.9852,759299999.0
2007-05-15 20:18:00,1.9852,1.9854,1.9851,1.9852,759299999.0
2007-05-15 20:19:00,1.9852,1.9852,1.985,1.98505,949500000.0
2007-05-15 20:20:00,1.98505,1.98505,1.9849,1.985,295100001.0
2007-05-15 20:21:00,1.9849,1.985,1.9848,1.9848,466400000.0
2007-05-15 20:22:00,1.98485,1.9852,1.9848,1.9852,466400000.0
2007-05-15 20:23:00,1.9852,1.9852,1.9849,1.98495,961800001.0
2007-05-15 20:24:00,1.985,1.9852,1.98495,1.98495,851899999.0
2007-05-15 20:25:00,1.98495,1.9851,1.9849,1.985,471099999.0
2007-05-15 20:26:00,1.985,1.985,1.9848,1.9848,500300000.0
2007-05-15 20:27:00,1.9848,1.9848,1.9847,1.9848,655999998.0
2007-05-15 20:28:00,1.9848,1.9849,1.9848,1.9849,486600001.0
2007-05-15 20:29:00,1.9849,1.985,1.9849,1.9849,238399999.0
2007-05-15 20:30:00,1.9849,1.9849,1.9848,1.9849,274200001.0
2007-05-15 20:31:00,1.9849,1.9849,1.9849,1.9849,64800000.0
2007-05-15 20:32:00,1.9849,1.985,1.9848,1.9849,79900001.0
2007-05-15 20:33:00,1.9849,1.9853,1.9848,1.9853,420800000.0
2007-05-15 20:34:00,1.9853,1.9855,1.9852,1.98535,1168400000.0
2007-05-15 20:35:00,1.98535,1.9854,1.9853,1.9853,891099998.0
2007-05-15 20:36:00,1.9853,1.9853,1.9852,1.9852,660100001.0
2007-05-15 20:37:00,1.9852,1.9852,1.9852,1.9852,64300000.0
2007-05-15 20:38:00,1.9852,1.9852,1.98505,1.9852,791299993.0
2007-05-15 20:39:00,1.9852,1.9853,1.9852,1.9853,963600000.0
2007-05-15 20:40:00,1.9854,1.9855,1.98535,1.9855,1283400005.0
2007-05-15 20:41:00,1.9854,1.9855,1.9854,1.9855,793500005.0
2007-05-15 20:42:00,1.9855,1.9855,1.9854,1.9855,118799998.0
2007-05-15 20:43:00,1.9855,1.9857,1.9854,1.9855,487100000.0
2007-05-15 20:44:00,1.9855,1.9856,1.9855,1.9855,922599996.0
2007-05-15 20:45:00,1.9855,1.9856,1.9854,1.9856,1079000002.0
2007-05-15 20:46:00,1.9856,1.9856,1.98535,1.9855,1142500001.0
2007-05-15 20:47:00,1.9854,1.9855,1.98535,1.9855,1121600000.0
2007-05-15 20:48:00,1.9855,1.9856,1.9855,1.9856,679100000.0
2007-05-15 20:49:00,1.9856,1.9856,1.9855,1.9856,188900000.0
2007-05-15 20:50:00,1.9856,1.9856,1.9854,1.9855,499599999.0
2007-05-15 20:51:00,1.9855,1.9855,1.9854,1.9855,1447200013.0
2007-05-15 20:52:00,1.9855,1.9855,1.9855,1.9855,345900001.0
2007-05-15 20:53:00,1.9855,1.9856,1.9854,1.9854,1288499991.0
2007-05-15 20:54:00,1.9854,1.9856,1.9853,1.9854,1767999996.0
2007-05-15 20:55:00,1.9854,1.9857,1.9854,1.9857,1288400001.0
2007-05-15 20:56:00,1.9857,1.9858,1.9856,1.9857,1360199995.0
2007-05-15 20:57:00,1.9857,1.9858,1.98565,1.9858,823699999.0
2007-05-15 20:58:00,1.9858,1.9858,1.9857,1.98575,1254800004.0
2007-05-15 20:59:00,1.9858,1.9858,1.9852,1.9853,1482400005.0
2007-05-15 21:00:00,1.9853,1.9853,1.9851,1.9851,1513600000.0
2007-05-15 21:01:00,1.9851,1.9852,1.98495,1.9851,689400004.0
2007-05-15 21:02:00,1.9851,1.9853,1.98505,1.9852,853600001.0
2007-05-15 21:03:00,1.9852,1.9852,1.9851,1.9852,929600004.0
2007-05-15 21:04:00,1.9852,1.9852,1.9851,1.9851,110100000.0
2007-05-15 21:05:00,1.9851,1.9852,1.98505,1.98505,780199994.0
2007-05-15 21:06:00,1.98505,1.9852,1.985,1.985,313999996.0
2007-05-15 21:07:00,1.9851,1.9851,1.9848,1.9849,1170400006.0
2007-05-15 21:08:00,1.9848,1.9849,1.9847,1.9849,664899999.0
2007-05-15 21:09:00,1.9849,1.9849,1.9848,1.98485,664899999.0
2007-05-15 21:10:00,1.9849,1.9851,1.98485,1.985,458499996.0
2007-05-15 21:11:00,1.9851,1.9851,1.9848,1.9849,350800003.0
2007-05-15 21:12:00,1.9849,1.9851,1.9849,1.9849,435900000.0
2007-05-15 21:13:00,1.9849,1.9849,1.9848,1.98485,564000000.0
2007-05-15 21:14:00,1.9849,1.9849,1.9849,1.9849,343800013.0
2007-05-15 21:15:00,1.9849,1.98495,1.98485,1.98485,109999997.0
2007-05-15 21:16:00,1.98485,1.98495,1.98485,1.98495,105499998.0
2007-05-15 21:17:00,1.9849,1.985,1.9849,1.985,839499999.0
2007-05-15 21:18:00,1.985,1.9851,1.9849,1.9851,681600002.0
2007-05-15 21:19:00,1.9851,1.9852,1.9851,1.9852,31700000.0
2007-05-15 21:20:00,1.9852,1.9852,1.985,1.9851,467300003.0
2007-05-15 21:21:00,1.9851,1.9851,1.9851,1.9851,239900002.0
2007-05-15 21:22:00,1.9851,1.9851,1.9851,1.9851,408900002.0
2007-05-15 21:23:00,1.9851,1.9852,1.9851,1.9852,62800000.0
2007-05-15 21:24:00,1.9852,1.9852,1.9851,1.9852,341500000.0
2007-05-15 21:25:00,1.9852,1.9852,1.9851,1.9851,287700004.0
2007-05-15 21:26:00,1.9852,1.9853,1.98515,1.9852,435100003.0
2007-05-15 21:27:00,1.9851,1.9853,1.9851,1.9852,845900008.0
2007-05-15 21:28:00,1.9852,1.9853,1.9852,1.9852,324999998.0
2007-05-15 21:29:00,1.9852,1.9854,1.9852,1.9854,584699998.0
2007-05-15 21:30:00,1.9854,1.9854,1.9853,1.9854,134899997.0
2007-05-15 21:31:00,1.9854,1.9854,1.9854,1.9854,12000000.0
2007-05-15 21:32:00,1.9853,1.9853,1.9849,1.9851,1322699995.0
2007-05-15 21:33:00,1.9851,1.98515,1.9851,1.9851,737900000.0
2007-05-15 21:34:00,1.9851,1.9852,1.9851,1.9852,50000000.0
2007-05-15 21:35:00,1.9852,1.9852,1.9851,1.9851,370400000.0
2007-05-15 21:36:00,1.9851,1.9852,1.9851,1.9851,489399998.0
2007-05-15 21:37:00,1.9851,1.9852,1.985,1.9851,859300007.0
2007-05-15 21:38:00,1.985,1.9851,1.985,1.985,360100000.0
2007-05-15 21:39:00,1.985,1.9851,1.985,1.9851,415899997.0
2007-05-15 21:40:00,1.9851,1.9851,1.985,1.9851,574700001.0
2007-05-15 21:41:00,1.9851,1.9851,1.98505,1.9851,87200000.0
2007-05-15 21:42:00,1.9851,1.9851,1.985,1.9851,210900001.0
2007-05-15 21:43:00,1.9851,1.9851,1.9851,1.9851,74600000.0
2007-05-15 21:44:00,1.9851,1.9851,1.985,1.9851,74100000.0
2007-05-15 21:45:00,1.9851,1.9851,1.9851,1.9851,68500000.0
2007-05-15 21:46:00,1.9851,1.9851,1.9851,1.9851,176900000.0
2007-05-15 21:47:00,1.9851,1.9851,1.985,1.985,297499998.0
2007-05-15 21:48:00,1.9851,1.9851,1.985,1.98505,158700002.0
2007-05-15 21:49:00,1.9851,1.9851,1.985,1.985,227399998.0
2007-05-15 21:50:00,1.9851,1.9851,1.985,1.9851,124800000.0
2007-05-15 21:51:00,1.9851,1.9851,1.9851,1.9851,320800000.0
2007-05-15 21:52:00,1.9851,1.9851,1.98505,1.98505,269799997.0
2007-05-15 21:53:00,1.9851,1.9851,1.985,1.9851,205799997.0
2007-05-15 21:54:00,1.9851,1.9852,1.9851,1.9851,68500000.0
2007-05-15 21:55:00,1.9851,1.9851,1.9849,1.985,358699999.0
2007-05-15 21:56:00,1.9851,1.9851,1.9851,1.9851,11100000.0
2007-05-15 21:57:00,1.9851,1.9851,1.9851,1.9851,10800000.0
2007-05-15 21:58:00,1.9851,1.9851,1.9849,1.9849,127100000.0
2007-05-15 21:59:00,1.985,1.9851,1.98495,1.9851,84600000.0
2007-05-15 22:00:00,1.9851,1.9851,1.98495,1.98495,295299998.0
2007-05-15 22:01:00,1.985,1.9851,1.985,1.985,642200001.0
2007-05-15 22:02:00,1.9851,1.9851,1.98505,1.9851,953899996.0
2007-05-15 22:03:00,1.9851,1.9853,1.98505,1.9853,909000008.0
2007-05-15 22:04:00,1.9853,1.9854,1.98525,1.98525,1701299986.0
2007-05-15 22:05:00,1.98525,1.98535,1.98525,1.98525,209400004.0
2007-05-15 22:06:00,1.98525,1.9853,1.9852,1.9853,90700000.0
2007-05-15 22:07:00,1.9853,1.98535,1.98525,1.9853,180100000.0
2007-05-15 22:08:00,1.98525,1.98535,1.9851,1.9852,995599992.0
2007-05-15 22:09:00,1.9851,1.9852,1.9851,1.9852,377799998.0
2007-05-15 22:10:00,1.9852,1.9852,1.98515,1.98515,93700000.0
2007-05-15 22:11:00,1.9852,1.9852,1.985,1.985,214700000.0
2007-05-15 22:12:00,1.985,1.9851,1.985,1.9851,133300000.0
2007-05-15 22:13:00,1.9851,1.9853,1.9851,1.9852,29600000.0
2007-05-15 22:14:00,1.9852,1.9852,1.9851,1.9851,84299999.0
2007-05-15 22:15:00,1.9851,1.9851,1.9851,1.9851,263100000.0
2007-05-15 22:16:00,1.9851,1.98515,1.9851,1.9851,146400000.0
2007-05-15 22:17:00,1.9851,1.9851,1.9851,1.9851,170100000.0
2007-05-15 22:18:00,1.9851,1.9851,1.9849,1.9849,293600001.0
2007-05-15 22:19:00,1.985,1.985,1.9849,1.985,643299996.0
2007-05-15 22:20:00,1.985,1.9851,1.985,1.9851,269800000.0
2007-05-15 22:21:00,1.9851,1.9851,1.9849,1.98505,910899984.0
2007-05-15 22:22:00,1.98505,1.9851,1.9849,1.9851,726799996.0
2007-05-15 22:23:00,1.985,1.9851,1.985,1.98505,392000000.0
2007-05-15 22:24:00,1.985,1.98505,1.9849,1.985,494600000.0
2007-05-15 22:25:00,1.985,1.985,1.98485,1.9849,87200000.0
2007-05-15 22:26:00,1.9849,1.9849,1.9847,1.9848,783500002.0
2007-05-15 22:27:00,1.98485,1.98485,1.98475,1.98475,509700000.0
2007-05-15 22:28:00,1.98475,1.9848,1.98455,1.9847,413900000.0
2007-05-15 22:29:00,1.9847,1.9849,1.9846,1.9848,565499996.0
2007-05-15 22:30:00,1.9849,1.9849,1.9847,1.9847,499399996.0
2007-05-15 22:31:00,1.9847,1.9847,1.9846,1.9847,477299998.0
2007-05-15 22:32:00,1.9846,1.9847,1.9846,1.98465,508699979.0
2007-05-15 22:33:00,1.98465,1.9847,1.9846,1.9846,123999998.0
2007-05-15 22:34:00,1.9846,1.9847,1.9846,1.9847,207199998.0
2007-05-15 22:35:00,1.9847,1.9849,1.9847,1.9849,264100000.0
2007-05-15 22:36:00,1.9849,1.985,1.9847,1.9847,1158600000.0
2007-05-15 22:37:00,1.9847,1.9847,1.9847,1.9847,232499995.0
2007-05-15 22:38:00,1.9847,1.9847,1.9847,1.9847,82500000.0
2007-05-15 22:39:00,1.9847,1.9847,1.98465,1.98465,35600000.0
2007-05-15 22:40:00,1.9847,1.9848,1.9847,1.9848,14000000.0
2007-05-15 22:41:00,1.98444,1.98455,1.98444,1.98455,8400000.0
2007-05-15 22:42:00,1.9848,1.9849,1.9848,1.9848,91200000.0
2007-05-15 22:43:00,1.9848,1.985,1.9848,1.985,150800000.0
2007-05-15 22:44:00,1.9849,1.9852,1.9849,1.9852,119600000.0
2007-05-15 22:45:00,1.9852,1.9853,1.9852,1.9853,34700000.0
2007-05-15 22:46:00,1.9853,1.9853,1.9847,1.9847,695100000.0
2007-05-15 22:47:00,1.9847,1.9849,1.98455,1.9848,933199999.0
2007-05-15 22:48:00,1.9848,1.985,1.9846,1.9849,403800004.0
2007-05-15 22:49:00,1.9849,1.9849,1.9848,1.9848,175599993.0
2007-05-15 22:50:00,1.9848,1.9849,1.9848,1.9848,129299994.0
2007-05-15 22:51:00,1.9848,1.9848,1.98455,1.9846,1281999996.0
2007-05-15 22:52:00,1.9847,1.9851,1.9844,1.9849,897299998.0
2007-05-15 22:53:00,1.9849,1.9851,1.9849,1.985,525900008.0
2007-05-15 22:54:00,1.985,1.98535,1.985,1.98535,845099996.0
2007-05-15 22:55:00,1.9853,1.9853,1.9853,1.9853,278699999.0
2007-05-15 22:56:00,1.9853,1.98545,1.9852,1.9852,263900000.0
2007-05-15 22:57:00,1.9852,1.9855,1.98515,1.98545,977500002.0
2007-05-15 22:58:00,1.98545,1.9855,1.9853,1.9853,300800002.0
2007-05-15 22:59:00,1.9853,1.9859,1.9853,1.9857,615200002.0
2007-05-15 23:00:00,1.9857,1.9861,1.9855,1.9855,496600001.0
2007-05-15 23:01:00,1.9856,1.9856,1.9849,1.9855,260500000.0
2007-05-15 23:02:00,1.9855,1.9855,1.9852,1.9855,134900000.0
2007-05-15 23:03:00,1.9853,1.9855,1.9853,1.9855,187999996.0
2007-05-15 23:04:00,1.9856,1.9856,1.9856,1.9856,7200000.0
2007-05-15 23:05:00,1.9856,1.9856,1.9855,1.9856,52600000.0
2007-05-15 23:06:00,1.9856,1.9857,1.9855,1.9855,40699999.0
2007-05-15 23:07:00,1.9855,1.9856,1.9854,1.9855,111100000.0
2007-05-15 23:08:00,1.9855,1.9856,1.9855,1.9855,112200000.0
2007-05-15 23:09:00,1.9855,1.9856,1.9855,1.9855,81800000.0
2007-05-15 23:10:00,1.9855,1.9856,1.9855,1.9855,172800002.0
2007-05-15 23:11:00,1.9855,1.9857,1.9855,1.9856,104700001.0
2007-05-15 23:12:00,1.9856,1.9856,1.9856,1.9856,49600000.0
2007-05-15 23:13:00,1.9856,1.9856,1.9856,1.9856,5600000.0
2007-05-15 23:14:00,1.9856,1.9859,1.9856,1.9859,227100000.0
2007-05-15 23:15:00,1.9859,1.9859,1.9857,1.9857,219700000.0
2007-05-15 23:16:00,1.9857,1.9861,1.9857,1.9858,335800005.0
2007-05-15 23:17:00,1.9858,1.9862,1.9858,1.9861,448500003.0
2007-05-15 23:18:00,1.9862,1.9863,1.9861,1.9863,626400001.0
2007-05-15 23:19:00,1.9863,1.9865,1.9863,1.98635,295100000.0
2007-05-15 23:20:00,1.98635,1.9866,1.98625,1.9865,592899997.0
2007-05-15 23:21:00,1.9865,1.9865,1.986,1.9862,190400000.0
2007-05-15 23:22:00,1.9862,1.9864,1.98615,1.9864,274100001.0
2007-05-15 23:23:00,1.9864,1.9864,1.9862,1.9864,383600002.0
2007-05-15 23:24:00,1.9864,1.9864,1.98625,1.9863,166100002.0
2007-05-15 23:25:00,1.9863,1.9863,1.986,1.986,151600000.0
2007-05-15 23:26:00,1.9861,1.9863,1.9859,1.9861,173900000.0
2007-05-15 23:27:00,1.9861,1.9865,1.9861,1.9864,133200001.0
2007-05-15 23:28:00,1.9863,1.9863,1.986,1.986,156000000.0
2007-05-15 23:29:00,1.9862,1.9862,1.986,1.9862,28000000.0
2007-05-15 23:30:00,1.986,1.9861,1.9858,1.9861,289500005.0
2007-05-15 23:31:00,1.9862,1.9862,1.9861,1.9861,88800000.0
2007-05-15 23:32:00,1.9863,1.9863,1.9863,1.9863,88400000.0
2007-05-15 23:33:00,1.9863,1.9863,1.9863,1.9863,44800000.0
2007-05-15 23:34:00,1.9863,1.9864,1.9863,1.9863,172000000.0
2007-05-15 23:35:00,1.9863,1.9863,1.9862,1.9862,246000003.0
2007-05-15 23:36:00,1.9862,1.9862,1.9861,1.9861,46400000.0
2007-05-15 23:37:00,1.9861,1.9861,1.9861,1.9861,12800000.0
2007-05-15 23:38:00,1.9861,1.9861,1.9861,1.9861,8800000.0
2007-05-15 23:39:00,1.9861,1.9861,1.986,1.986,89600000.0
2007-05-15 23:40:00,1.9861,1.9861,1.986,1.986,301600000.0
2007-05-15 23:41:00,1.986,1.9862,1.986,1.9861,455399999.0
2007-05-15 23:42:00,1.9861,1.9861,1.986,1.9861,41099999.0
2007-05-15 23:43:00,1.9861,1.9861,1.9861,1.9861,20000000.0
2007-05-15 23:44:00,1.9861,1.9861,1.9861,1.9861,190400000.0
2007-05-15 23:45:00,1.9861,1.9861,1.9858,1.9859,314000001.0
2007-05-15 23:46:00,1.9859,1.9859,1.9859,1.9859,166400000.0
2007-05-15 23:47:00,1.9859,1.9859,1.9859,1.9859,34000000.0
2007-05-15 23:48:00,1.9859,1.9859,1.9859,1.9859,83200000.0
2007-05-15 23:49:00,1.9859,1.986,1.9858,1.9858,149900000.0
2007-05-15 23:50:00,1.9858,1.9858,1.9858,1.9858,49600000.0
2007-05-15 23:51:00,1.9858,1.9858,1.9854,1.9856,582800001.0
2007-05-15 23:52:00,1.9857,1.9857,1.9856,1.9856,335499993.0
2007-05-15 23:53:00,1.9856,1.9857,1.9856,1.9856,274800000.0
2007-05-15 23:54:00,1.9856,1.9857,1.9856,1.9856,242900000.0
2007-05-15 23:55:00,1.9856,1.9857,1.9856,1.9856,242900000.0
2007-05-15 23:56:00,1.9857,1.9857,1.9856,1.9856,246900000.0
2007-05-15 23:57:00,1.9856,1.9857,1.9856,1.9857,312000000.0
2007-05-15 23:58:00,1.98555,1.9857,1.9855,1.9857,352700000.0
2007-05-15 23:59:00,1.9857,1.9857,1.98565,1.9857,281600000.0
2007-05-16 00:00:00,1.98565,1.9857,1.98565,1.9857,238100000.0
2007-05-16 00:01:00,1.9857,1.9857,1.9857,1.9857,221200000.0
2007-05-16 00:02:00,1.9857,1.9857,1.9856,1.9856,199099999.0
2007-05-16 00:03:00,1.98555,1.9856,1.9853,1.9853,286900001.0
2007-05-16 00:04:00,1.9852,1.9854,1.9852,1.9854,418799999.0
2007-05-16 00:05:00,1.9854,1.9855,1.98535,1.9854,346400002.0
2007-05-16 00:06:00,1.9854,1.9854,1.9854,1.9854,25100000.0
2007-05-16 00:07:00,1.9854,1.9854,1.9854,1.9854,276100000.0
2007-05-16 00:08:00,1.9854,1.9854,1.9854,1.9854,59300000.0
2007-05-16 00:09:00,1.9854,1.9854,1.9854,1.9854,63300000.0
2007-05-16 00:10:00,1.9854,1.9854,1.9854,1.9854,85500000.0
2007-05-16 00:11:00,1.9854,1.9854,1.9854,1.9854,47300000.0
2007-05-16 00:12:00,1.9854,1.9854,1.9853,1.9853,207700005.0
2007-05-16 00:13:00,1.98525,1.9854,1.98525,1.9853,107599999.0
2007-05-16 00:14:00,1.9853,1.9855,1.9853,1.9853,294700008.0
2007-05-16 00:15:00,1.9853,1.9853,1.9853,1.9853,264100002.0
2007-05-16 00:16:00,1.9853,1.9853,1.9853,1.9853,77500002.0
2007-05-16 00:17:00,1.9853,1.9856,1.9853,1.9854,350000003.0
2007-05-16 00:18:00,1.9854,1.9855,1.9854,1.9855,161200000.0
2007-05-16 00:19:00,1.9855,1.9856,1.98545,1.98545,251799997.0
2007-05-16 00:20:00,1.9856,1.9857,1.9855,1.9857,46800000.0
2007-05-16 00:21:00,1.9857,1.9857,1.9855,1.9855,109099996.0
2007-05-16 00:22:00,1.9857,1.9858,1.9857,1.9858,44800000.0
2007-05-16 00:23:00,1.9858,1.986,1.9857,1.98595,265899999.0
2007-05-16 00:24:00,1.986,1.986,1.9859,1.9859,204700000.0
2007-05-16 00:25:00,1.9859,1.9859,1.9859,1.9859,80400000.0
2007-05-16 00:26:00,1.9859,1.9859,1.9858,1.9859,148199998.0
2007-05-16 00:27:00,1.9859,1.9859,1.9859,1.9859,17600000.0
2007-05-16 00:28:00,1.9859,1.9859,1.9859,1.9859,60800000.0
2007-05-16 00:29:00,1.9859,1.9859,1.9859,1.9859,43200000.0
2007-05-16 00:30:00,1.9859,1.9859,1.9858,1.9858,98800000.0
2007-05-16 00:31:00,1.9858,1.9858,1.9858,1.9858,88000000.0
2007-05-16 00:32:00,1.9858,1.9858,1.9858,1.9858,162400000.0
2007-05-16 00:33:00,1.9858,1.9858,1.9858,1.9858,26800000.0
2007-05-16 00:34:00,1.9858,1.9858,1.9858,1.9858,121800000.0
2007-05-16 00:35:00,1.9858,1.9858,1.9857,1.9857,35300001.0
2007-05-16 00:36:00,1.9858,1.9858,1.9858,1.9858,69100000.0
2007-05-16 00:37:00,1.9858,1.9858,1.9857,1.9857,91000000.0
2007-05-16 00:38:00,1.9857,1.9857,1.9857,1.9857,88399999.0
2007-05-16 00:39:00,1.9857,1.9857,1.9857,1.9857,218100005.0
2007-05-16 00:40:00,1.9857,1.9857,1.9857,1.9857,245200000.0
2007-05-16 00:41:00,1.9857,1.9857,1.9857,1.9857,177200007.0
2007-05-16 00:42:00,1.9857,1.9857,1.98565,1.9857,85099999.0
2007-05-16 00:43:00,1.9857,1.9858,1.9857,1.9858,112199997.0
2007-05-16 00:44:00,1.9857,1.9857,1.9857,1.9857,96900000.0
2007-05-16 00:45:00,1.9857,1.9857,1.9857,1.9857,212200001.0
2007-05-16 00:46:00,1.9857,1.9857,1.9857,1.9857,186000000.0
2007-05-16 00:47:00,1.9857,1.9857,1.98565,1.98565,161000002.0
2007-05-16 00:48:00,1.9857,1.9857,1.9857,1.9857,111400002.0
2007-05-16 00:49:00,1.9857,1.9857,1.9857,1.9857,124000000.0
2007-05-16 00:50:00,1.9857,1.9858,1.98565,1.98565,292300005.0
2007-05-16 00:51:00,1.9857,1.9858,1.9857,1.9857,256199993.0
2007-05-16 00:52:00,1.9857,1.9858,1.9857,1.9857,113799994.0
2007-05-16 00:53:00,1.9857,1.9857,1.9857,1.9857,56899997.0
2007-05-16 00:54:00,1.9857,1.9857,1.9857,1.9857,20299999.0
2007-05-16 00:55:00,1.9857,1.9857,1.9856,1.9856,156799996.0
2007-05-16 00:56:00,1.98522,1.9854,1.98522,1.98531,604299988.0
2007-05-16 00:57:00,1.9856,1.9856,1.9856,1.9856,17400000.0
2007-05-16 00:58:00,1.9856,1.9856,1.9856,1.9856,29900000.0
2007-05-16 00:59:00,1.9856,1.9856,1.9856,1.9856,8400000.0
2007-05-16 01:00:00,1.9856,1.9856,1.9856,1.9856,11200000.0
2007-05-16 01:01:00,1.9856,1.9856,1.9856,1.9856,5600000.0
2007-05-16 01:02:00,1.98535,1.9854,1.98528,1.9854,219500000.0
2007-05-16 01:03:00,1.98533,1.98548,1.98533,1.9854,874299998.0
2007-05-16 01:04:00,1.9856,1.9856,1.9856,1.9856,2800000.0
2007-05-16 01:05:00,1.9856,1.9856,1.9855,1.98555,41400000.0
2007-05-16 01:06:00,1.9856,1.9856,1.9851,1.9853,318800000.0
2007-05-16 01:07:00,1.9853,1.9853,1.9853,1.9853,169600000.0
2007-05-16 01:08:00,1.9853,1.9854,1.9853,1.9854,188299997.0
2007-05-16 01:09:00,1.9854,1.9855,1.9854,1.9855,21200000.0
2007-05-16 01:10:00,1.9855,1.9855,1.9855,1.9855,72800000.0
2007-05-16 01:11:00,1.98536,1.98543,1.98514,1.98542,399199999.0
2007-05-16 01:12:00,1.98532,1.98541,1.98532,1.98532,188999997.0
2007-05-16 01:13:00,1.9853,1.98535,1.9853,1.98535,99899999.0
2007-05-16 01:14:00,1.98528,1.98529,1.98509,1.98515,412499996.0
2007-05-16 01:15:00,1.98545,1.98545,1.9854,1.9854,118200000.0
2007-05-16 01:16:00,1.98545,1.9855,1.98545,1.9855,8000000.0
2007-05-16 01:17:00,1.9855,1.9856,1.9855,1.9856,106800000.0
2007-05-16 01:18:00,1.9856,1.9856,1.9856,1.9856,7200000.0
2007-05-16 01:19:00,1.98538,1.98543,1.98535,1.9854,66400000.0
2007-05-16 01:20:00,1.9856,1.9856,1.9856,1.9856,8400000.0
2007-05-16 01:21:00,1.9856,1.9856,1.9856,1.9856,5600000.0
2007-05-16 01:22:00,1.9856,1.9856,1.9856,1.9856,2800000.0
2007-05-16 01:23:00,1.9856,1.9856,1.9856,1.9856,2800000.0
2007-05-16 01:24:00,1.9856,1.9856,1.9856,1.9856,2800000.0
2007-05-16 01:25:00,1.9856,1.9856,1.9856,1.9856,8400000.0
2007-05-16 01:26:00,1.9856,1.9856,1.9856,1.9856,3600000.0
2007-05-16 01:27:00,1.9856,1.9856,1.98555,1.98555,143900000.0
2007-05-16 01:28:00,1.9856,1.9856,1.9855,1.9855,72000000.0
2007-05-16 01:29:00,1.9856,1.9856,1.9856,1.9856,4800000.0
2007-05-16 01:30:00,1.9856,1.9856,1.9856,1.9856,9200000.0
2007-05-16 01:31:00,1.9856,1.9856,1.9853,1.9855,205799999.0
2007-05-16 01:32:00,1.98545,1.98545,1.9854,1.9854,82800000.0
2007-05-16 01:33:00,1.9854,1.9854,1.9854,1.9854,97200000.0
2007-05-16 01:34:00,1.9854,1.9854,1.9854,1.9854,25600000.0
2007-05-16 01:35:00,1.9854,1.9854,1.9854,1.9854,223000001.0
2007-05-16 01:36:00,1.98535,1.98535,1.98535,1.98535,8000000.0
2007-05-16 01:37:00,1.98535,1.98535,1.98535,1.98535,3800000.0
2007-05-16 01:38:00,1.9853,1.98535,1.9853,1.98535,18700000.0
2007-05-16 01:39:00,1.98535,1.98535,1.98535,1.98535,4800000.0
2007-05-16 01:40:00,1.98535,1.98535,1.98535,1.98535,8000000.0
2007-05-16 01:41:00,1.98535,1.9854,1.9853,1.98535,67100000.0
2007-05-16 01:42:00,1.9853,1.9853,1.98525,1.9853,82600000.0
2007-05-16 01:43:00,1.9853,1.98535,1.9853,1.98535,69600000.0
2007-05-16 01:44:00,1.98535,1.98535,1.9853,1.98535,169900000.0
2007-05-16 01:45:00,1.98535,1.98535,1.9852,1.98525,280500000.0
2007-05-16 01:46:00,1.9851,1.9852,1.9851,1.9852,112500000.0
2007-05-16 01:47:00,1.9852,1.9852,1.9852,1.9852,13200000.0
2007-05-16 01:48:00,1.9852,1.9852,1.9852,1.9852,5200000.0
2007-05-16 01:49:00,1.9852,1.9852,1.98505,1.98505,473600003.0
2007-05-16 01:50:00,1.9851,1.9852,1.9851,1.9852,62900000.0
2007-05-16 01:51:00,1.9852,1.98525,1.9852,1.98525,8000000.0
2007-05-16 01:52:00,1.9852,1.9852,1.9852,1.9852,44000000.0
2007-05-16 01:53:00,1.9852,1.9852,1.9852,1.9852,26400000.0
2007-05-16 01:54:00,1.9852,1.9852,1.9852,1.9852,3200000.0
2007-05-16 01:55:00,1.9852,1.9852,1.9852,1.9852,800000.0
2007-05-16 01:56:00,1.9852,1.9852,1.985,1.985,232300000.0
2007-05-16 01:57:00,1.985,1.9851,1.985,1.9851,95999999.0
2007-05-16 01:58:00,1.98505,1.9852,1.98505,1.9852,156400000.0
2007-05-16 01:59:00,1.9852,1.9852,1.9852,1.9852,362000000.0
2007-05-16 02:00:00,1.9852,1.9852,1.98495,1.985,591700000.0
2007-05-16 02:01:00,1.98495,1.9851,1.98495,1.985,702699997.0
2007-05-16 02:02:00,1.98505,1.9851,1.985,1.985,488499998.0
2007-05-16 02:03:00,1.98505,1.9851,1.985,1.9851,206100000.0
2007-05-16 02:04:00,1.98505,1.9851,1.98505,1.9851,88800000.0
2007-05-16 02:05:00,1.9851,1.9851,1.98505,1.9851,253600000.0
2007-05-16 02:06:00,1.9851,1.9851,1.9851,1.9851,295300006.0
2007-05-16 02:07:00,1.9851,1.9852,1.9851,1.9852,134100000.0
2007-05-16 02:08:00,1.9852,1.9852,1.9851,1.9851,187100000.0
2007-05-16 02:09:00,1.9851,1.9851,1.98505,1.9851,424200000.0
2007-05-16 02:10:00,1.9851,1.9851,1.98505,1.9851,223800000.0
2007-05-16 02:11:00,1.9851,1.9851,1.9851,1.9851,432700000.0
2007-05-16 02:12:00,1.9851,1.9851,1.985,1.9851,922499999.0
2007-05-16 02:13:00,1.9851,1.9851,1.9851,1.9851,301200000.0
2007-05-16 02:14:00,1.9851,1.9851,1.9851,1.9851,119300000.0
2007-05-16 02:15:00,1.9851,1.9851,1.98505,1.9851,148899999.0
2007-05-16 02:16:00,1.9851,1.9851,1.98495,1.985,622799990.0
2007-05-16 02:17:00,1.98495,1.985,1.98495,1.985,71299999.0
2007-05-16 02:18:00,1.985,1.985,1.985,1.985,184600007.0
2007-05-16 02:19:00,1.985,1.985,1.98495,1.98495,627700010.0
2007-05-16 02:20:00,1.985,1.9852,1.985,1.9851,241899999.0
2007-05-16 02:21:00,1.9851,1.9851,1.985,1.9851,339099999.0
2007-05-16 02:22:00,1.9851,1.9851,1.985,1.985,330100012.0
2007-05-16 02:23:00,1.985,1.985,1.985,1.985,312500015.0
2007-05-16 02:24:00,1.985,1.985,1.985,1.985,160800004.0
2007-05-16 02:25:00,1.985,1.985,1.985,1.985,375199992.0
2007-05-16 02:26:00,1.985,1.985,1.98495,1.985,348099998.0
2007-05-16 02:27:00,1.985,1.985,1.98495,1.985,190000001.0
2007-05-16 02:28:00,1.985,1.985,1.98475,1.98475,325999999.0
2007-05-16 02:29:00,1.9848,1.9849,1.98475,1.9848,174700001.0
2007-05-16 02:30:00,1.9848,1.985,1.98475,1.985,1114950000.0
2007-05-16 02:31:00,1.985,1.9851,1.9849,1.9851,210500005.0
2007-05-16 02:32:00,1.9851,1.9851,1.9849,1.9851,210500005.0
2007-05-16 02:33:00,1.9851,1.9851,1.98505,1.98505,300500000.0
2007-05-16 02:34:00,1.9851,1.9852,1.98505,1.9851,359600000.0
2007-05-16 02:35:00,1.9851,1.9851,1.9851,1.9851,205900000.0
2007-05-16 02:36:00,1.9851,1.9851,1.9851,1.9851,394799999.0
2007-05-16 02:37:00,1.9852,1.9852,1.9852,1.9852,104000000.0
2007-05-16 02:38:00,1.9852,1.9852,1.9852,1.9852,20000000.0
2007-05-16 02:39:00,1.9852,1.9852,1.9852,1.9852,36000000.0
2007-05-16 02:40:00,1.9852,1.9852,1.9851,1.9851,386900005.0
2007-05-16 02:41:00,1.9851,1.98515,1.9851,1.98515,359700001.0
2007-05-16 02:42:00,1.9851,1.9853,1.9851,1.9853,385500002.0
2007-05-16 02:43:00,1.9853,1.98545,1.9853,1.9854,720400005.0
2007-05-16 02:44:00,1.9854,1.98555,1.9854,1.9855,440800000.0
2007-05-16 02:45:00,1.9855,1.98555,1.9855,1.9855,508099998.0
2007-05-16 02:46:00,1.98555,1.98555,1.98555,1.98555,8000000.0
2007-05-16 02:47:00,1.98555,1.98555,1.98555,1.98555,4000000.0
2007-05-16 02:48:00,1.98555,1.98555,1.98545,1.98545,84700000.0
2007-05-16 02:49:00,1.98545,1.98545,1.98535,1.98535,20800000.0
2007-05-16 02:50:00,1.98535,1.98535,1.9853,1.98535,62800000.0
2007-05-16 02:51:00,1.9853,1.9855,1.9853,1.9855,776400003.0
2007-05-16 02:52:00,1.9855,1.9855,1.9854,1.9855,153599999.0
2007-05-16 02:53:00,1.9854,1.98555,1.9854,1.98555,33900000.0
2007-05-16 02:54:00,1.9854,1.9856,1.9854,1.9856,159399999.0
2007-05-16 02:55:00,1.9856,1.9856,1.9854,1.9856,443299996.0
2007-05-16 02:56:00,1.9856,1.9856,1.9856,1.9856,48000000.0
2007-05-16 02:57:00,1.9856,1.9856,1.98535,1.9854,570200004.0
2007-05-16 02:58:00,1.98545,1.98545,1.9854,1.98545,24000000.0
2007-05-16 02:59:00,1.98545,1.98545,1.9854,1.98545,14400000.0
2007-05-16 03:00:00,1.98545,1.98545,1.9853,1.9854,39500000.0
2007-05-16 03:01:00,1.9854,1.9854,1.9852,1.98525,58800000.0
2007-05-16 03:02:00,1.98525,1.9854,1.9852,1.9854,28300000.0
2007-05-16 03:03:00,1.9854,1.9854,1.985,1.98515,647900002.0
2007-05-16 03:04:00,1.9851,1.9852,1.9851,1.98515,42700000.0
2007-05-16 03:05:00,1.98515,1.98515,1.9851,1.98515,21900000.0
2007-05-16 03:06:00,1.98515,1.9854,1.9851,1.9854,261000002.0
2007-05-16 03:07:00,1.9854,1.9854,1.9853,1.9853,160900000.0
2007-05-16 03:08:00,1.9853,1.9853,1.9853,1.9853,104400000.0
2007-05-16 03:09:00,1.9853,1.9853,1.9853,1.9853,26100000.0
2007-05-16 03:10:00,1.9853,1.9853,1.9853,1.9853,91000000.0
2007-05-16 03:11:00,1.9853,1.9853,1.9853,1.9853,79200000.0
2007-05-16 03:12:00,1.9853,1.9853,1.9851,1.9852,245400004.0
2007-05-16 03:13:00,1.9851,1.9854,1.9851,1.98535,82500001.0
2007-05-16 03:14:00,1.98535,1.9854,1.98535,1.9854,73700000.0
2007-05-16 03:15:00,1.98535,1.9855,1.98535,1.9855,222500000.0
2007-05-16 03:16:00,1.9855,1.9855,1.9855,1.9855,205800000.0
2007-05-16 03:17:00,1.9855,1.9855,1.9855,1.9855,66800000.0
2007-05-16 03:18:00,1.9855,1.9855,1.9852,1.9852,680100000.0
2007-05-16 03:19:00,1.9852,1.9853,1.98515,1.9852,746599992.0
2007-05-16 03:20:00,1.9852,1.9852,1.9852,1.9852,696999972.0
2007-05-16 03:21:00,1.9852,1.9852,1.9852,1.9852,182599996.0
2007-05-16 03:22:00,1.9852,1.9854,1.9852,1.9852,478099991.0
2007-05-16 03:23:00,1.98515,1.9853,1.98515,1.9853,422600003.0
2007-05-16 03:24:00,1.9853,1.9853,1.9853,1.9853,16700001.0
2007-05-16 03:25:00,1.9853,1.9853,1.9853,1.9853,33400000.0
2007-05-16 03:26:00,1.9853,1.9853,1.9853,1.9853,38900000.0
2007-05-16 03:27:00,1.9853,1.9853,1.98525,1.9853,79500000.0
2007-05-16 03:28:00,1.98502,1.98502,1.98496,1.98498,88000000.0
2007-05-16 03:29:00,1.9853,1.9853,1.98515,1.98515,478299993.0
2007-05-16 03:30:00,1.9852,1.9852,1.98515,1.98515,831900004.0
2007-05-16 03:31:00,1.9852,1.9852,1.985,1.985,475599999.0
2007-05-16 03:32:00,1.9849,1.985,1.9849,1.985,1376300003.0
2007-05-16 03:33:00,1.9849,1.985,1.98485,1.985,1376300003.0
2007-05-16 03:34:00,1.985,1.9851,1.985,1.985,698400000.0
2007-05-16 03:35:00,1.985,1.985,1.9846,1.9847,439900000.0
2007-05-16 03:36:00,1.98455,1.9848,1.98455,1.9848,449899998.0
2007-05-16 03:37:00,1.9848,1.9849,1.98465,1.98465,468300005.0
2007-05-16 03:38:00,1.9846,1.9847,1.98455,1.98465,884400008.0
2007-05-16 03:39:00,1.9846,1.98465,1.98455,1.98465,278299999.0
2007-05-16 03:40:00,1.98455,1.9847,1.98455,1.9847,492799992.0
2007-05-16 03:41:00,1.9847,1.9847,1.98465,1.98465,100000000.0
2007-05-16 03:42:00,1.98465,1.98465,1.9845,1.98455,227600000.0
2007-05-16 03:43:00,1.9846,1.98465,1.98455,1.9846,259200001.0
2007-05-16 03:44:00,1.98465,1.98465,1.98455,1.9846,164100000.0
2007-05-16 03:45:00,1.9847,1.9847,1.98465,1.9847,32000000.0
2007-05-16 03:46:00,1.9847,1.9847,1.98465,1.98465,32800000.0
2007-05-16 03:47:00,1.9846,1.9846,1.9846,1.9846,132600000.0
2007-05-16 03:48:00,1.9846,1.9847,1.98455,1.9846,97900000.0
2007-05-16 03:49:00,1.9846,1.9848,1.98455,1.9847,288800000.0
2007-05-16 03:50:00,1.9847,1.9847,1.9846,1.9846,444899998.0
2007-05-16 03:51:00,1.98455,1.9846,1.98455,1.9846,428100004.0
2007-05-16 03:52:00,1.9846,1.9846,1.9846,1.9846,162900003.0
2007-05-16 03:53:00,1.9846,1.9846,1.9846,1.9846,139700000.0
2007-05-16 03:54:00,1.9846,1.9846,1.98455,1.98455,180800000.0
2007-05-16 03:55:00,1.98455,1.9846,1.98455,1.9846,36500000.0
2007-05-16 03:56:00,1.9846,1.9846,1.98455,1.9846,101800001.0
2007-05-16 03:57:00,1.9846,1.9846,1.9846,1.9846,66600000.0
2007-05-16 03:58:00,1.9846,1.9846,1.9846,1.9846,315300000.0
2007-05-16 03:59:00,1.9846,1.9847,1.9846,1.9846,867100000.0
2007-05-16 04:00:00,1.9846,1.9846,1.98455,1.98455,106600003.0
2007-05-16 04:01:00,1.98455,1.9847,1.98455,1.9847,276900003.0
2007-05-16 04:02:00,1.9847,1.9848,1.98465,1.98465,269000000.0
2007-05-16 04:03:00,1.98465,1.9848,1.98465,1.9848,103600000.0
2007-05-16 04:04:00,1.9848,1.9848,1.98475,1.98475,54400000.0
2007-05-16 04:05:00,1.9848,1.9849,1.9848,1.9849,49400000.0
2007-05-16 04:06:00,1.9849,1.9849,1.9848,1.9849,364400002.0
2007-05-16 04:07:00,1.9849,1.985,1.98475,1.98475,1043299999.0
2007-05-16 04:08:00,1.98475,1.9848,1.98475,1.9848,255400002.0
2007-05-16 04:09:00,1.9848,1.9849,1.9848,1.9849,202800000.0
2007-05-16 04:10:00,1.98485,1.9849,1.98485,1.98485,475900006.0
2007-05-16 04:11:00,1.9849,1.9849,1.9849,1.9849,16800000.0
2007-05-16 04:12:00,1.985,1.985,1.9849,1.9849,86500000.0
2007-05-16 04:13:00,1.9849,1.9849,1.9849,1.9849,177600000.0
2007-05-16 04:14:00,1.9849,1.9851,1.9849,1.9851,231000000.0
2007-05-16 04:15:00,1.9851,1.9851,1.985,1.9851,111700000.0
2007-05-16 04:16:00,1.9851,1.9851,1.9851,1.9851,34400000.0
2007-05-16 04:17:00,1.9851,1.9851,1.9851,1.9851,330500002.0
2007-05-16 04:18:00,1.9851,1.9851,1.9851,1.9851,84000000.0
2007-05-16 04:19:00,1.9851,1.9851,1.9851,1.9851,39200000.0
2007-05-16 04:20:00,1.9851,1.9851,1.9851,1.9851,38400000.0
2007-05-16 04:21:00,1.9851,1.9851,1.9849,1.985,188799996.0
2007-05-16 04:22:00,1.9848,1.9851,1.9848,1.9848,280800003.0
2007-05-16 04:23:00,1.9849,1.985,1.9848,1.985,390700001.0
2007-05-16 04:24:00,1.9849,1.985,1.9849,1.9849,119400000.0
2007-05-16 04:25:00,1.9849,1.9849,1.9849,1.9849,151100000.0
2007-05-16 04:26:00,1.9849,1.985,1.9849,1.985,246400001.0
2007-05-16 04:27:00,1.985,1.985,1.985,1.985,437800006.0
2007-05-16 04:28:00,1.985,1.985,1.985,1.985,82800004.0
2007-05-16 04:29:00,1.985,1.985,1.98475,1.9848,582499998.0
2007-05-16 04:30:00,1.9848,1.9849,1.98475,1.98475,318499999.0
2007-05-16 04:31:00,1.9848,1.9848,1.98475,1.9848,477299995.0
2007-05-16 04:32:00,1.9848,1.9849,1.9848,1.98485,156599999.0
2007-05-16 04:33:00,1.98485,1.9849,1.98485,1.9849,26200000.0
2007-05-16 04:34:00,1.9849,1.9849,1.9849,1.9849,8800000.0
2007-05-16 04:35:00,1.98461,1.98473,1.98459,1.98473,145000001.0
2007-05-16 04:36:00,1.9849,1.9849,1.98485,1.98485,40800000.0
2007-05-16 04:37:00,1.9849,1.9849,1.9849,1.9849,3200000.0
2007-05-16 04:38:00,1.9849,1.9849,1.9849,1.9849,95200000.0
2007-05-16 04:39:00,1.9849,1.9849,1.9848,1.9849,93200000.0
2007-05-16 04:40:00,1.9849,1.9849,1.9849,1.9849,75200000.0
2007-05-16 04:41:00,1.9849,1.9849,1.98485,1.98485,13800000.0
2007-05-16 04:42:00,1.9849,1.9849,1.9849,1.9849,76000000.0
2007-05-16 04:43:00,1.9849,1.9849,1.9849,1.9849,54400000.0
2007-05-16 04:44:00,1.9849,1.985,1.98485,1.985,170400000.0
2007-05-16 04:45:00,1.985,1.985,1.985,1.985,240300000.0
2007-05-16 04:46:00,1.98482,1.98482,1.98461,1.98471,65600000.0
2007-05-16 04:47:00,1.985,1.985,1.98495,1.98495,22200000.0
2007-05-16 04:48:00,1.985,1.985,1.985,1.985,41200000.0
2007-05-16 04:49:00,1.985,1.985,1.985,1.985,30900000.0
2007-05-16 04:50:00,1.985,1.985,1.985,1.985,75100000.0
2007-05-16 04:51:00,1.985,1.985,1.985,1.985,37900000.0
2007-05-16 04:52:00,1.985,1.985,1.9849,1.9849,265899991.0
2007-05-16 04:53:00,1.9849,1.9849,1.9848,1.9848,638899999.0
2007-05-16 04:54:00,1.9848,1.9848,1.98475,1.98475,314800004.0
2007-05-16 04:55:00,1.98475,1.9848,1.98475,1.9848,145500000.0
2007-05-16 04:56:00,1.9848,1.9848,1.9848,1.9848,124400000.0
2007-05-16 04:57:00,1.9848,1.9848,1.98465,1.9847,313500000.0
2007-05-16 04:58:00,1.98465,1.9847,1.98465,1.9847,206500002.0
2007-05-16 04:59:00,1.9847,1.9848,1.9847,1.9848,132100000.0
2007-05-16 05:00:00,1.9847,1.9848,1.9847,1.9848,118300000.0
2007-05-16 05:01:00,1.9848,1.9849,1.9848,1.9849,385200000.0
2007-05-16 05:02:00,1.9849,1.985,1.98475,1.98485,965799995.0
2007-05-16 05:03:00,1.98485,1.9849,1.98475,1.9849,254899999.0
2007-05-16 05:04:00,1.9849,1.9849,1.9849,1.9849,25600000.0
2007-05-16 05:05:00,1.9849,1.9849,1.9849,1.9849,16000000.0
2007-05-16 05:06:00,1.9849,1.985,1.9849,1.985,1136100001.0
2007-05-16 05:07:00,1.985,1.985,1.985,1.985,42100001.0
2007-05-16 05:08:00,1.985,1.985,1.985,1.985,80200001.0
2007-05-16 05:09:00,1.985,1.985,1.9848,1.9849,324400003.0
2007-05-16 05:10:00,1.9849,1.985,1.9848,1.985,236000001.0
2007-05-16 05:11:00,1.985,1.9851,1.985,1.9851,88499997.0
2007-05-16 05:12:00,1.9851,1.9851,1.98495,1.985,104300000.0
2007-05-16 05:13:00,1.985,1.985,1.9849,1.9849,172400006.0
2007-05-16 05:14:00,1.9849,1.9849,1.9849,1.9849,425900009.0
2007-05-16 05:15:00,1.9849,1.9849,1.9848,1.9848,136600001.0
2007-05-16 05:16:00,1.9848,1.985,1.9848,1.9848,535900004.0
2007-05-16 05:17:00,1.9848,1.9848,1.98475,1.98475,122200002.0
2007-05-16 05:18:00,1.9848,1.9848,1.98475,1.98475,134499998.0
2007-05-16 05:19:00,1.9848,1.9848,1.9848,1.9848,153000000.0
2007-05-16 05:20:00,1.9848,1.9848,1.9848,1.9848,78500000.0
2007-05-16 05:21:00,1.9848,1.9848,1.98475,1.98475,128200000.0
2007-05-16 05:22:00,1.9848,1.9848,1.9848,1.9848,273000008.0
2007-05-16 05:23:00,1.9848,1.9849,1.98475,1.9848,588900003.0
2007-05-16 05:24:00,1.9848,1.9848,1.9848,1.9848,226200000.0
2007-05-16 05:25:00,1.9848,1.9848,1.9848,1.9848,151000000.0
2007-05-16 05:26:00,1.9848,1.9849,1.9848,1.9849,321000003.0
2007-05-16 05:27:00,1.9849,1.985,1.9849,1.985,558000002.0
2007-05-16 05:28:00,1.985,1.985,1.9849,1.9849,737800008.0
2007-05-16 05:29:00,1.9849,1.9849,1.98475,1.98475,228499997.0
2007-05-16 05:30:00,1.9848,1.9848,1.9848,1.9848,311099993.0
2007-05-16 05:31:00,1.9848,1.9848,1.9848,1.9848,261500000.0
2007-05-16 05:32:00,1.9848,1.9848,1.9848,1.9848,148500000.0
2007-05-16 05:33:00,1.9848,1.9848,1.9848,1.9848,82000000.0
2007-05-16 05:34:00,1.9848,1.9849,1.9848,1.9849,168000000.0
2007-05-16 05:35:00,1.9849,1.9851,1.9849,1.9849,720199999.0
2007-05-16 05:36:00,1.9849,1.9851,1.9848,1.9849,1890600044.0
2007-05-16 05:37:00,1.9849,1.985,1.9849,1.985,125700000.0
2007-05-16 05:38:00,1.985,1.9851,1.985,1.9851,159000000.0
2007-05-16 05:39:00,1.9851,1.9851,1.98495,1.98495,405900002.0
2007-05-16 05:40:00,1.985,1.985,1.985,1.985,65500000.0
2007-05-16 05:41:00,1.985,1.985,1.985,1.985,141800000.0
2007-05-16 05:42:00,1.985,1.985,1.985,1.985,95600000.0
2007-05-16 05:43:00,1.985,1.985,1.985,1.985,42100000.0
2007-05-16 05:44:00,1.985,1.985,1.985,1.985,66899999.0
2007-05-16 05:45:00,1.985,1.985,1.98495,1.98495,114100001.0
2007-05-16 05:46:00,1.985,1.9851,1.985,1.9851,58600000.0
2007-05-16 05:47:00,1.985,1.9851,1.985,1.985,45800000.0
2007-05-16 05:48:00,1.985,1.985,1.9849,1.985,44700001.0
2007-05-16 05:49:00,1.985,1.985,1.9849,1.985,597400005.0
2007-05-16 05:50:00,1.985,1.985,1.985,1.985,11200000.0
2007-05-16 05:51:00,1.985,1.985,1.985,1.985,25200000.0
2007-05-16 05:52:00,1.985,1.985,1.9849,1.985,78499998.0
2007-05-16 05:53:00,1.9849,1.98495,1.9849,1.98495,93699997.0
2007-05-16 05:54:00,1.98495,1.985,1.9849,1.98495,436000005.0
2007-05-16 05:55:00,1.9849,1.98495,1.98485,1.98495,191700005.0
2007-05-16 05:56:00,1.98495,1.98495,1.98495,1.98495,800000.0
2007-05-16 05:57:00,1.985,1.985,1.985,1.985,210499995.0
2007-05-16 05:58:00,1.985,1.98505,1.985,1.98505,21100000.0
2007-05-16 05:59:00,1.98505,1.98505,1.985,1.98505,83899999.0
2007-05-16 06:00:00,1.98505,1.98505,1.98505,1.98505,6400000.0
2007-05-16 06:01:00,1.98505,1.98505,1.98505,1.98505,2400000.0
2007-05-16 06:02:00,1.98505,1.9851,1.98505,1.98505,13600000.0
2007-05-16 06:03:00,1.98505,1.98505,1.9849,1.9849,112800000.0
2007-05-16 06:04:00,1.9848,1.98495,1.9848,1.98495,591700010.0
2007-05-16 06:05:00,1.9851,1.9851,1.9851,1.9851,4000000.0
2007-05-16 06:06:00,1.98495,1.98495,1.9848,1.9848,29099999.0
2007-05-16 06:07:00,1.98495,1.98495,1.98495,1.98495,800000.0
2007-05-16 06:08:00,1.98495,1.98495,1.98495,1.98495,1600000.0
2007-05-16 06:09:00,1.98495,1.985,1.98495,1.98495,8800000.0
2007-05-16 06:10:00,1.985,1.9851,1.98495,1.98495,10400000.0
2007-05-16 06:11:00,1.98495,1.98495,1.9848,1.9848,25900000.0
2007-05-16 06:12:00,1.98495,1.98495,1.98495,1.98495,800000.0
2007-05-16 06:13:00,1.98495,1.98495,1.9848,1.9848,43499999.0
2007-05-16 06:14:00,1.9848,1.9849,1.9847,1.9847,330699995.0
2007-05-16 06:15:00,1.9847,1.9849,1.9847,1.9848,367899989.0
2007-05-16 06:16:00,1.98485,1.985,1.9848,1.9848,27200000.0
2007-05-16 06:17:00,1.98485,1.985,1.9847,1.9848,348300002.0
2007-05-16 06:18:00,1.9848,1.98485,1.9848,1.98485,108599996.0
2007-05-16 06:19:00,1.98485,1.9849,1.9848,1.9849,75500001.0
2007-05-16 06:20:00,1.9848,1.9849,1.9848,1.9849,55500001.0
2007-05-16 06:21:00,1.9849,1.98495,1.9849,1.98495,40600000.0
2007-05-16 06:22:00,1.98495,1.9851,1.9849,1.985,386699998.0
2007-05-16 06:23:00,1.985,1.9851,1.985,1.9851,104299999.0
2007-05-16 06:24:00,1.9851,1.9851,1.985,1.98505,92600000.0
2007-05-16 06:25:00,1.9851,1.9851,1.9851,1.9851,36800000.0
2007-05-16 06:26:00,1.9851,1.9851,1.9851,1.9851,16800000.0
2007-05-16 06:27:00,1.9851,1.9851,1.98505,1.9851,220400001.0
2007-05-16 06:28:00,1.9851,1.9852,1.9851,1.98515,29500000.0
2007-05-16 06:29:00,1.98515,1.98515,1.98515,1.98515,800000.0
2007-05-16 06:30:00,1.98515,1.9852,1.9851,1.98515,16700000.0
2007-05-16 06:31:00,1.9851,1.9852,1.9851,1.9852,33500000.0
2007-05-16 06:32:00,1.9852,1.9852,1.9852,1.9852,44800000.0
2007-05-16 06:33:00,1.9852,1.9853,1.98515,1.98515,141099999.0
2007-05-16 06:34:00,1.9852,1.9852,1.98515,1.9852,108500000.0
2007-05-16 06:35:00,1.9852,1.9853,1.9851,1.98515,134900001.0
2007-05-16 06:36:00,1.98515,1.98515,1.98515,1.98515,8800000.0
2007-05-16 06:37:00,1.98515,1.9852,1.985,1.9851,181500003.0
2007-05-16 06:38:00,1.98486,1.98486,1.98457,1.98476,241000005.0
2007-05-16 06:39:00,1.9851,1.9851,1.98505,1.98505,4800000.0
2007-05-16 06:40:00,1.9851,1.9852,1.9851,1.9851,15200000.0
2007-05-16 06:41:00,1.985,1.985,1.98483,1.98497,680299997.0
2007-05-16 06:42:00,1.9851,1.9851,1.985,1.9851,184700002.0
2007-05-16 06:43:00,1.9851,1.9851,1.9851,1.9851,4800000.0
2007-05-16 06:44:00,1.9851,1.98525,1.98505,1.98525,146100001.0
2007-05-16 06:45:00,1.98525,1.98525,1.985,1.98515,112299999.0
2007-05-16 06:46:00,1.9851,1.9852,1.9851,1.98515,68300000.0
2007-05-16 06:47:00,1.9852,1.9852,1.9851,1.9851,64000000.0
2007-05-16 06:48:00,1.985,1.9851,1.985,1.9851,196800000.0
2007-05-16 06:49:00,1.9851,1.98515,1.985,1.98515,188500001.0
2007-05-16 06:50:00,1.98515,1.98525,1.985,1.98525,586199995.0
2007-05-16 06:51:00,1.98525,1.98525,1.9851,1.9851,341200007.0
2007-05-16 06:52:00,1.98515,1.9852,1.98505,1.9852,486800002.0
2007-05-16 06:53:00,1.9852,1.9852,1.9851,1.98515,48800000.0
2007-05-16 06:54:00,1.98515,1.98515,1.98515,1.98515,6400000.0
2007-05-16 06:55:00,1.98515,1.9853,1.9851,1.9853,339799998.0
2007-05-16 06:56:00,1.9853,1.9853,1.9852,1.9853,345600000.0
2007-05-16 06:57:00,1.9853,1.9854,1.9853,1.9853,91200000.0
2007-05-16 06:58:00,1.9853,1.9853,1.98525,1.98525,53600000.0
2007-05-16 06:59:00,1.98525,1.98525,1.98515,1.9852,15200000.0
2007-05-16 07:00:00,1.98525,1.9854,1.98515,1.9852,478500002.0
2007-05-16 07:01:00,1.9852,1.9855,1.98515,1.9854,786899998.0
2007-05-16 07:02:00,1.9854,1.9855,1.9852,1.9855,691899999.0
2007-05-16 07:03:00,1.9855,1.9855,1.9854,1.9854,344500006.0
2007-05-16 07:04:00,1.9854,1.9856,1.9854,1.9854,466900000.0
2007-05-16 07:05:00,1.9854,1.9855,1.9851,1.9852,1284100008.0
2007-05-16 07:06:00,1.9854,1.9854,1.9852,1.9854,695700005.0
2007-05-16 07:07:00,1.9854,1.9856,1.98535,1.9855,738500000.0
2007-05-16 07:08:00,1.9855,1.9855,1.9853,1.9854,767200008.0
2007-05-16 07:09:00,1.9854,1.9854,1.9853,1.9853,377400005.0
2007-05-16 07:10:00,1.9853,1.9855,1.9853,1.9855,193200001.0
2007-05-16 07:11:00,1.9855,1.9855,1.9853,1.9853,562300005.0
2007-05-16 07:12:00,1.98525,1.9854,1.98525,1.9853,368699999.0
2007-05-16 07:13:00,1.9853,1.9854,1.98525,1.9853,358500002.0
2007-05-16 07:14:00,1.98525,1.9853,1.98525,1.9853,109800001.0
2007-05-16 07:15:00,1.9853,1.9853,1.9853,1.9853,155000003.0
2007-05-16 07:16:00,1.9853,1.9853,1.9853,1.9853,174400002.0
2007-05-16 07:17:00,1.9853,1.9855,1.9853,1.9853,147900000.0
2007-05-16 07:18:00,1.9853,1.9853,1.9853,1.9853,31800000.0
2007-05-16 07:19:00,1.9853,1.9853,1.9853,1.9853,44600002.0
2007-05-16 07:20:00,1.9853,1.9853,1.9853,1.9853,100200006.0
2007-05-16 07:21:00,1.9853,1.9855,1.9853,1.9853,120900005.0
2007-05-16 07:22:00,1.9853,1.9855,1.9852,1.9853,289100012.0
2007-05-16 07:23:00,1.9853,1.9853,1.9853,1.9853,37400002.0
2007-05-16 07:24:00,1.9853,1.9853,1.9851,1.9852,219300000.0
2007-05-16 07:25:00,1.9852,1.9853,1.98505,1.9853,1038499987.0
2007-05-16 07:26:00,1.9853,1.9853,1.98515,1.9852,120499999.0
2007-05-16 07:27:00,1.9852,1.9852,1.9852,1.9852,288700002.0
2007-05-16 07:28:00,1.9852,1.98555,1.98515,1.9853,745500000.0
2007-05-16 07:29:00,1.98525,1.9854,1.98525,1.9853,141700001.0
2007-05-16 07:30:00,1.9855,1.9859,1.98525,1.9859,1687499994.0
2007-05-16 07:31:00,1.9859,1.9859,1.9857,1.9858,521400000.0
2007-05-16 07:32:00,1.9858,1.9859,1.9858,1.9858,704799995.0
2007-05-16 07:33:00,1.986,1.9863,1.9858,1.986,1777000006.0
2007-05-16 07:34:00,1.98605,1.98635,1.98605,1.9862,1777000006.0
2007-05-16 07:35:00,1.98615,1.9863,1.98615,1.9863,204800001.0
2007-05-16 07:36:00,1.9863,1.9863,1.98605,1.98605,301799998.0
2007-05-16 07:37:00,1.986,1.9861,1.986,1.9861,644400000.0
2007-05-16 07:38:00,1.9861,1.9861,1.9859,1.9859,881499999.0
2007-05-16 07:39:00,1.9859,1.9859,1.9858,1.9858,185300001.0
2007-05-16 07:40:00,1.9859,1.9859,1.9858,1.9859,913699998.0
2007-05-16 07:41:00,1.9859,1.9859,1.98575,1.9859,522999993.0
2007-05-16 07:42:00,1.9859,1.986,1.9859,1.9859,1322199999.0
2007-05-16 07:43:00,1.986,1.9861,1.9859,1.9861,744900004.0
2007-05-16 07:44:00,1.9861,1.9861,1.9861,1.9861,45600000.0
2007-05-16 07:45:00,1.98605,1.9861,1.9859,1.9861,29600000.0
2007-05-16 07:46:00,1.986,1.986,1.98585,1.9859,539999998.0
2007-05-16 07:47:00,1.9859,1.986,1.9859,1.9859,470100000.0
2007-05-16 07:48:00,1.9859,1.9859,1.9859,1.9859,444599999.0
2007-05-16 07:49:00,1.9859,1.9863,1.9859,1.98625,1104800000.0
2007-05-16 07:50:00,1.9863,1.9866,1.98625,1.9865,1053399999.0
2007-05-16 07:51:00,1.9865,1.9866,1.98645,1.98655,1055599988.0
2007-05-16 07:52:00,1.98642,1.98643,1.98625,1.98637,292900003.0
2007-05-16 07:53:00,1.9866,1.9866,1.98645,1.9865,1051200009.0
2007-05-16 07:54:00,1.9864,1.9866,1.9863,1.9866,294999999.0
2007-05-16 07:55:00,1.98665,1.98665,1.9865,1.98655,294999999.0
2007-05-16 07:56:00,1.98655,1.9866,1.98645,1.9865,271200000.0
2007-05-16 07:57:00,1.9865,1.9866,1.98645,1.98645,376900001.0
2007-05-16 07:58:00,1.98645,1.98685,1.98645,1.98685,2088099998.0
2007-05-16 07:59:00,1.98685,1.987,1.9867,1.98695,930600001.0
2007-05-16 08:00:00,1.98695,1.9871,1.9867,1.9869,1279699994.0
2007-05-16 08:01:00,1.9868,1.9869,1.98675,1.9869,333100004.0
2007-05-16 08:02:00,1.9869,1.9869,1.9865,1.9865,1552700001.0
2007-05-16 08:03:00,1.9865,1.9865,1.9862,1.9864,1138799996.0
2007-05-16 08:04:00,1.9864,1.987,1.9864,1.9866,1755100002.0
2007-05-16 08:05:00,1.98655,1.9866,1.9864,1.9865,771299990.0
2007-05-16 08:06:00,1.9865,1.9866,1.9864,1.9866,281200001.0
2007-05-16 08:07:00,1.9866,1.9866,1.98645,1.98645,144099999.0
2007-05-16 08:08:00,1.9865,1.9867,1.9864,1.98645,518900000.0
2007-05-16 08:09:00,1.9865,1.9866,1.98645,1.9865,497199998.0
2007-05-16 08:10:00,1.9865,1.9866,1.9863,1.9863,756600002.0
2007-05-16 08:11:00,1.9863,1.9864,1.98615,1.98625,1563499998.0
2007-05-16 08:12:00,1.9863,1.9865,1.9863,1.9864,961800001.0
2007-05-16 08:13:00,1.9864,1.9865,1.9864,1.9865,405899998.0
2007-05-16 08:14:00,1.9864,1.9865,1.9863,1.9865,522300002.0
2007-05-16 08:15:00,1.9865,1.9865,1.98615,1.9862,1120599998.0
2007-05-16 08:16:00,1.9862,1.9864,1.98615,1.98635,969799996.0
2007-05-16 08:17:00,1.98635,1.9865,1.98615,1.9863,1377200002.0
2007-05-16 08:18:00,1.98625,1.9864,1.98625,1.9863,756099985.0
2007-05-16 08:19:00,1.9863,1.9863,1.986,1.986,438100002.0
2007-05-16 08:20:00,1.986,1.9862,1.9859,1.9862,2044100000.0
2007-05-16 08:21:00,1.98605,1.98605,1.98585,1.9859,1510800017.0
2007-05-16 08:22:00,1.9858,1.9859,1.9852,1.9854,1290899997.0
2007-05-16 08:23:00,1.9854,1.98575,1.98535,1.98545,1290899997.0
2007-05-16 08:24:00,1.9855,1.9857,1.98545,1.9856,648999998.0
2007-05-16 08:25:00,1.98545,1.9857,1.98545,1.9857,990100008.0
2007-05-16 08:26:00,1.9857,1.9858,1.98555,1.9857,236300005.0
2007-05-16 08:27:00,1.9857,1.9858,1.9856,1.9856,641699999.0
2007-05-16 08:28:00,1.9856,1.9857,1.98555,1.9857,1244899969.0
2007-05-16 08:29:00,1.9857,1.9859,1.98565,1.9858,1027200001.0
2007-05-16 08:30:00,1.9859,1.9863,1.9858,1.9863,1417400013.0
2007-05-16 08:31:00,1.9864,1.9868,1.9864,1.9866,1417400013.0
2007-05-16 08:32:00,1.9866,1.9866,1.9857,1.9863,1890780004.0
2007-05-16 08:33:00,1.9863,1.9863,1.986,1.9861,1617599992.0
2007-05-16 08:34:00,1.9861,1.9862,1.9859,1.9859,1216200004.0
2007-05-16 08:35:00,1.9859,1.986,1.98585,1.98595,847699997.0
2007-05-16 08:36:00,1.986,1.9868,1.98595,1.98675,1689519996.0
2007-05-16 08:37:00,1.98675,1.9869,1.9866,1.9868,1095339996.0
2007-05-16 08:38:00,1.9868,1.9869,1.9865,1.9866,1857699997.0
2007-05-16 08:39:00,1.9866,1.9868,1.9866,1.9868,456999996.0
2007-05-16 08:40:00,1.9868,1.9869,1.98645,1.9865,1430599998.0
2007-05-16 08:41:00,1.98645,1.9866,1.98645,1.9866,745699999.0
2007-05-16 08:42:00,1.9866,1.9867,1.9865,1.9866,425599999.0
2007-05-16 08:43:00,1.98655,1.9869,1.98655,1.9868,600100006.0
2007-05-16 08:44:00,1.9868,1.9869,1.9867,1.9869,1049400007.0
2007-05-16 08:45:00,1.9869,1.9874,1.9869,1.9872,1025799996.0
2007-05-16 08:46:00,1.9872,1.9872,1.987,1.987,664300000.0
2007-05-16 08:47:00,1.987,1.9871,1.98665,1.9868,537500000.0
2007-05-16 08:48:00,1.9868,1.987,1.9866,1.9868,1932900014.0
2007-05-16 08:49:00,1.9868,1.9869,1.98665,1.9867,668300002.0
2007-05-16 08:50:00,1.9867,1.9868,1.98665,1.9867,346400001.0
2007-05-16 08:51:00,1.9868,1.9868,1.9864,1.9864,2038899999.0
2007-05-16 08:52:00,1.9864,1.9867,1.9863,1.98635,1517499993.0
2007-05-16 08:53:00,1.98635,1.9865,1.9863,1.9864,670499996.0
2007-05-16 08:54:00,1.9864,1.9867,1.9863,1.9866,1146999986.0
2007-05-16 08:55:00,1.9867,1.9868,1.9866,1.9867,722900003.0
2007-05-16 08:56:00,1.98665,1.98665,1.98635,1.9864,972500001.0
2007-05-16 08:57:00,1.9864,1.9866,1.9864,1.98645,553799992.0
2007-05-16 08:58:00,1.98645,1.9866,1.9863,1.9866,665799989.0
2007-05-16 08:59:00,1.9865,1.9866,1.98645,1.9866,861099999.0
2007-05-16 09:00:00,1.9866,1.9866,1.98625,1.98625,1203699991.0
2007-05-16 09:01:00,1.9862,1.9863,1.98605,1.9861,2134300010.0
2007-05-16 09:02:00,1.98605,1.9861,1.98535,1.98535,2084500002.0
2007-05-16 09:03:00,1.98545,1.98545,1.98515,1.9853,1919600011.0
2007-05-16 09:04:00,1.9853,1.9855,1.9853,1.9855,2017400016.0
2007-05-16 09:05:00,1.9855,1.9858,1.9854,1.9858,999200000.0
2007-05-16 09:06:00,1.9858,1.9858,1.9854,1.9854,1687599998.0
2007-05-16 09:07:00,1.9854,1.9856,1.9854,1.9856,678200004.0
2007-05-16 09:08:00,1.9857,1.9857,1.98545,1.98555,1579900001.0
2007-05-16 09:09:00,1.98545,1.9856,1.98545,1.98555,1049200011.0
2007-05-16 09:10:00,1.98555,1.9856,1.9854,1.9854,1599499993.0
2007-05-16 09:11:00,1.9854,1.9854,1.9852,1.9853,1331799988.0
2007-05-16 09:12:00,1.9853,1.9853,1.98515,1.9853,1201400006.0
2007-05-16 09:13:00,1.9853,1.98545,1.98525,1.98535,787700002.0
2007-05-16 09:14:00,1.98535,1.9856,1.98535,1.9855,540000000.0
2007-05-16 09:15:00,1.9855,1.9857,1.9854,1.9855,1297500007.0
2007-05-16 09:16:00,1.9855,1.9857,1.9853,1.9856,1283099999.0
2007-05-16 09:17:00,1.9856,1.9856,1.9854,1.9854,442200000.0
2007-05-16 09:18:00,1.9854,1.9855,1.9853,1.9855,777400013.0
2007-05-16 09:19:00,1.9855,1.9856,1.98535,1.9855,989399994.0
2007-05-16 09:20:00,1.9855,1.9856,1.98545,1.9855,652800000.0
2007-05-16 09:21:00,1.9855,1.9857,1.98545,1.98565,715900007.0
2007-05-16 09:22:00,1.98575,1.9859,1.98565,1.9859,934199997.0
2007-05-16 09:23:00,1.9859,1.986,1.98575,1.9859,931300003.0
2007-05-16 09:24:00,1.98585,1.9861,1.98575,1.986,2024299996.0
2007-05-16 09:25:00,1.98595,1.9861,1.9859,1.9861,2021999999.0
2007-05-16 09:26:00,1.9861,1.9863,1.986,1.9863,1196700003.0
2007-05-16 09:27:00,1.98625,1.9864,1.9862,1.9863,1826199979.0
2007-05-16 09:28:00,1.98635,1.9865,1.9863,1.9864,944700012.0
2007-05-16 09:29:00,1.9865,1.9866,1.9864,1.9865,561500004.0
2007-05-16 09:30:00,1.98645,1.9865,1.98635,1.9864,561500004.0
2007-05-16 09:31:00,1.9864,1.9865,1.98625,1.98625,253599999.0
2007-05-16 09:32:00,1.9863,1.9863,1.9863,1.9863,760299998.0
2007-05-16 09:33:00,1.9862,1.9863,1.9861,1.9862,1270099999.0
2007-05-16 09:34:00,1.9862,1.9862,1.98605,1.98615,1270099999.0
2007-05-16 09:35:00,1.9862,1.9865,1.9862,1.9863,1788099995.0
2007-05-16 09:36:00,1.9863,1.9864,1.98625,1.9863,1491699993.0
2007-05-16 09:37:00,1.98635,1.9864,1.9862,1.9864,853200014.0
2007-05-16 09:38:00,1.9863,1.9864,1.9863,1.98635,325000004.0
2007-05-16 09:39:00,1.9864,1.9864,1.98635,1.98635,32200000.0
2007-05-16 09:40:00,1.98635,1.9868,1.9862,1.98665,1434000003.0
2007-05-16 09:41:00,1.9867,1.9868,1.98655,1.9866,951600004.0
2007-05-16 09:42:00,1.9866,1.987,1.9866,1.9869,687299999.0
2007-05-16 09:43:00,1.9869,1.9869,1.9867,1.9867,1466300003.0
2007-05-16 09:44:00,1.9868,1.987,1.9867,1.987,1087499994.0
2007-05-16 09:45:00,1.987,1.9871,1.98685,1.98705,1073500000.0
2007-05-16 09:46:00,1.9871,1.9871,1.9866,1.9867,760199996.0
2007-05-16 09:47:00,1.9866,1.9868,1.9866,1.9868,907400001.0
2007-05-16 09:48:00,1.9868,1.9868,1.9866,1.9866,742900004.0
2007-05-16 09:49:00,1.9866,1.9866,1.9862,1.9862,1313799999.0
2007-05-16 09:50:00,1.9862,1.9864,1.9861,1.9862,990800002.0
2007-05-16 09:51:00,1.9862,1.9862,1.9857,1.9858,2001400001.0
2007-05-16 09:52:00,1.9858,1.9858,1.9856,1.9858,578799997.0
2007-05-16 09:53:00,1.98575,1.9859,1.98575,1.9859,139700000.0
2007-05-16 09:54:00,1.9859,1.9859,1.9857,1.9858,344700000.0
2007-05-16 09:55:00,1.9858,1.9859,1.98575,1.9858,355799998.0
2007-05-16 09:56:00,1.98575,1.98595,1.9857,1.98585,762400009.0
2007-05-16 09:57:00,1.98585,1.986,1.9858,1.9858,1102599996.0
2007-05-16 09:58:00,1.9858,1.9861,1.9858,1.9861,655999994.0
2007-05-16 09:59:00,1.986,1.986,1.98585,1.9859,2094100011.0
2007-05-16 10:00:00,1.9859,1.986,1.98575,1.98575,688600009.0
2007-05-16 10:01:00,1.9859,1.9859,1.9857,1.9857,907300003.0
2007-05-16 10:02:00,1.9856,1.9856,1.9856,1.9856,907300003.0
2007-05-16 10:03:00,1.9856,1.9857,1.9855,1.9857,907300003.0
2007-05-16 10:04:00,1.9857,1.9857,1.9856,1.9857,418200000.0
2007-05-16 10:05:00,1.9858,1.9861,1.9858,1.986,634199995.0
2007-05-16 10:06:00,1.986,1.9861,1.98575,1.9858,842599998.0
2007-05-16 10:07:00,1.98575,1.9859,1.9857,1.9858,933099999.0
2007-05-16 10:08:00,1.9858,1.986,1.98565,1.98565,1063399982.0
2007-05-16 10:09:00,1.98565,1.9859,1.9856,1.9858,1249399982.0
2007-05-16 10:10:00,1.9858,1.9859,1.98575,1.9859,415900000.0
2007-05-16 10:11:00,1.9859,1.9862,1.9859,1.9862,2139299987.0
2007-05-16 10:12:00,1.9862,1.9863,1.9861,1.9863,1530799992.0
2007-05-16 10:13:00,1.9863,1.9864,1.98615,1.9863,1553999995.0
2007-05-16 10:14:00,1.9864,1.9864,1.9862,1.98625,415700002.0
2007-05-16 10:15:00,1.98625,1.9863,1.9862,1.9863,446300003.0
2007-05-16 10:16:00,1.98625,1.9864,1.9862,1.9862,304599998.0
2007-05-16 10:17:00,1.9862,1.9863,1.9862,1.9863,623899986.0
2007-05-16 10:18:00,1.9862,1.9865,1.9862,1.9863,574000001.0
2007-05-16 10:19:00,1.9863,1.9864,1.9863,1.98635,468200002.0
2007-05-16 10:20:00,1.9864,1.9866,1.98635,1.9865,1840299991.0
2007-05-16 10:21:00,1.98645,1.9865,1.98635,1.9864,1140999996.0
2007-05-16 10:22:00,1.9864,1.9864,1.9863,1.9864,753299995.0
2007-05-16 10:23:00,1.9863,1.9864,1.9863,1.9864,207099996.0
2007-05-16 10:24:00,1.9864,1.9865,1.9863,1.9864,797699994.0
2007-05-16 10:25:00,1.9864,1.98645,1.98625,1.98645,601849999.0
2007-05-16 10:26:00,1.98645,1.98645,1.98635,1.9864,853200003.0
2007-05-16 10:27:00,1.9864,1.9864,1.9861,1.9862,1164899998.0
2007-05-16 10:28:00,1.9862,1.9863,1.9861,1.9863,1405500003.0
2007-05-16 10:29:00,1.9863,1.9865,1.986,1.9862,1916399992.0
2007-05-16 10:30:00,1.9862,1.9866,1.9847,1.9859,2119599997.0
2007-05-16 10:31:00,1.9859,1.9859,1.9855,1.9856,2119599997.0
2007-05-16 10:32:00,1.9856,1.9857,1.98555,1.9857,893299999.0
2007-05-16 10:33:00,1.9857,1.9858,1.9857,1.9858,881000008.0
2007-05-16 10:34:00,1.9858,1.9858,1.9858,1.9858,265900004.0
2007-05-16 10:35:00,1.9858,1.9861,1.9858,1.9861,1940000014.0
2007-05-16 10:36:00,1.986,1.9862,1.9859,1.9861,1609300036.0
2007-05-16 10:37:00,1.986,1.9863,1.986,1.9862,1609300036.0
2007-05-16 10:38:00,1.98625,1.9863,1.98595,1.9861,1609300036.0
2007-05-16 10:39:00,1.986,1.9861,1.98585,1.9861,1071400008.0
2007-05-16 10:40:00,1.9861,1.9862,1.98605,1.9862,1022500002.0
2007-05-16 10:41:00,1.9861,1.9862,1.9861,1.9862,1044300012.0
2007-05-16 10:42:00,1.9861,1.9865,1.9861,1.9865,1044300012.0
2007-05-16 10:43:00,1.98645,1.9867,1.9858,1.9863,1864799996.0
2007-05-16 10:44:00,1.9862,1.9867,1.9861,1.9866,1279700001.0
2007-05-16 10:45:00,1.98655,1.9866,1.98625,1.98635,1279700001.0
2007-05-16 10:46:00,1.98635,1.9864,1.98615,1.9863,1222400009.0
2007-05-16 10:47:00,1.98625,1.98625,1.9861,1.9861,761699992.0
2007-05-16 10:48:00,1.9861,1.9863,1.9861,1.9862,482499997.0
2007-05-16 10:49:00,1.9862,1.9864,1.9862,1.9863,500799998.0
2007-05-16 10:50:00,1.9863,1.9865,1.9863,1.9865,299800001.0
2007-05-16 10:51:00,1.9864,1.9865,1.9864,1.9864,711000006.0
2007-05-16 10:52:00,1.9863,1.9865,1.9863,1.98645,468300000.0
2007-05-16 10:53:00,1.98645,1.9865,1.98635,1.9864,912300002.0
2007-05-16 10:54:00,1.9864,1.9864,1.9863,1.9863,529999994.0
2007-05-16 10:55:00,1.9863,1.9863,1.9861,1.9861,620999999.0
2007-05-16 10:56:00,1.9861,1.9862,1.9861,1.9861,289999998.0
2007-05-16 10:57:00,1.9861,1.9861,1.986,1.9861,463600009.0
2007-05-16 10:58:00,1.9861,1.9861,1.98555,1.98565,1663699996.0
2007-05-16 10:59:00,1.98565,1.986,1.9856,1.9856,1395299998.0
2007-05-16 11:00:00,1.9856,1.9857,1.9855,1.9856,1149699992.0
2007-05-16 11:01:00,1.9856,1.9856,1.9855,1.9856,620800001.0
2007-05-16 11:02:00,1.98555,1.9856,1.98545,1.98545,1720500001.0
2007-05-16 11:03:00,1.9855,1.9856,1.98535,1.9854,1075599986.0
2007-05-16 11:04:00,1.9854,1.9855,1.9852,1.9852,1873699998.0
2007-05-16 11:05:00,1.9852,1.9853,1.98515,1.98515,884399983.0
2007-05-16 11:06:00,1.98515,1.9853,1.98505,1.9851,1055300005.0
2007-05-16 11:07:00,1.985,1.9853,1.98495,1.9853,1057999999.0
2007-05-16 11:08:00,1.9852,1.9853,1.98515,1.98515,491899997.0
2007-05-16 11:09:00,1.9852,1.9852,1.9852,1.9852,105900000.0
2007-05-16 11:10:00,1.9852,1.9852,1.98505,1.98515,752299999.0
2007-05-16 11:11:00,1.9851,1.9851,1.985,1.9851,1407399986.0
2007-05-16 11:12:00,1.9851,1.9851,1.9849,1.98495,922800006.0
2007-05-16 11:13:00,1.985,1.9851,1.98495,1.9851,602600006.0
2007-05-16 11:14:00,1.985,1.985,1.9846,1.9849,1176499998.0
2007-05-16 11:15:00,1.9848,1.9851,1.9848,1.985,1176499998.0
2007-05-16 11:16:00,1.985,1.985,1.98485,1.98485,961899983.0
2007-05-16 11:17:00,1.9849,1.985,1.98485,1.985,1080200001.0
2007-05-16 11:18:00,1.985,1.9851,1.98495,1.98495,1579500008.0
2007-05-16 11:19:00,1.98495,1.985,1.9848,1.9849,1206399984.0
2007-05-16 11:20:00,1.9849,1.9851,1.98475,1.98495,855400003.0
2007-05-16 11:21:00,1.985,1.9851,1.9848,1.9848,1786299979.0
2007-05-16 11:22:00,1.9847,1.9848,1.9841,1.9843,1470699985.0
2007-05-16 11:23:00,1.9844,1.9845,1.9842,1.98445,1470699985.0
2007-05-16 11:24:00,1.9845,1.9847,1.98445,1.9847,1026800004.0
2007-05-16 11:25:00,1.9847,1.9848,1.9846,1.9847,1033900009.0
2007-05-16 11:26:00,1.9847,1.9851,1.9847,1.98485,2082300009.0
2007-05-16 11:27:00,1.9849,1.985,1.9848,1.985,1108899995.0
2007-05-16 11:28:00,1.9849,1.9849,1.98465,1.9847,1108899995.0
2007-05-16 11:29:00,1.9847,1.9848,1.98455,1.9847,1075199995.0
2007-05-16 11:30:00,1.9847,1.9854,1.9846,1.9854,596199999.0
2007-05-16 11:31:00,1.9849,1.9858,1.9845,1.9846,1935999996.0
2007-05-16 11:32:00,1.9843,1.9844,1.9834,1.9836,1935999996.0
2007-05-16 11:33:00,1.9837,1.9841,1.9835,1.984,1935999996.0
2007-05-16 11:34:00,1.984,1.9843,1.9839,1.98425,757699996.0
2007-05-16 11:35:00,1.9843,1.9843,1.98395,1.984,1344030015.0
2007-05-16 11:36:00,1.9842,1.9842,1.9832,1.9832,1986499993.0
2007-05-16 11:37:00,1.9833,1.9834,1.9827,1.9832,1986499993.0
2007-05-16 11:38:00,1.98325,1.9835,1.98305,1.9832,1986499993.0
2007-05-16 11:39:00,1.9833,1.9836,1.9833,1.9833,1527899994.0
2007-05-16 11:40:00,1.9833,1.9835,1.98325,1.9834,1527899994.0
2007-05-16 11:41:00,1.9835,1.9835,1.98325,1.9833,1265699995.0
2007-05-16 11:42:00,1.98325,1.9833,1.9831,1.9831,1248000009.0
2007-05-16 11:43:00,1.9831,1.9838,1.9831,1.9836,1474299977.0
2007-05-16 11:44:00,1.9837,1.9842,1.9836,1.984,1474299977.0
2007-05-16 11:45:00,1.9841,1.9841,1.9838,1.9839,1474299977.0
2007-05-16 11:46:00,1.9839,1.9839,1.98365,1.9837,1096500010.0
2007-05-16 11:47:00,1.9837,1.9837,1.9835,1.9836,1970399992.0
2007-05-16 11:48:00,1.9836,1.9838,1.9835,1.9836,196200002.0
2007-05-16 11:49:00,1.9836,1.9836,1.9831,1.9832,1556299985.0
2007-05-16 11:50:00,1.983,1.983,1.9825,1.9827,1981800017.0
2007-05-16 11:51:00,1.9826,1.983,1.9826,1.983,1981800017.0
2007-05-16 11:52:00,1.9828,1.9829,1.9826,1.9829,1690700002.0
2007-05-16 11:53:00,1.9828,1.9828,1.9825,1.9827,1690700002.0
2007-05-16 11:54:00,1.9826,1.9829,1.9826,1.9827,1690700002.0
2007-05-16 11:55:00,1.9828,1.9833,1.9828,1.9833,1690700002.0
2007-05-16 11:56:00,1.98325,1.9834,1.9831,1.9832,1690700002.0
2007-05-16 11:57:00,1.98315,1.9835,1.98315,1.9834,1595299995.0
2007-05-16 11:58:00,1.98335,1.9837,1.98335,1.9837,1602100002.0
2007-05-16 11:59:00,1.9836,1.9836,1.9834,1.9834,1488059988.0
2007-05-16 12:00:00,1.98335,1.9835,1.98315,1.98315,1488059988.0
2007-05-16 12:01:00,1.9832,1.9834,1.9832,1.9833,845235567.0
2007-05-16 12:02:00,1.98325,1.9835,1.98325,1.9835,1714800008.0
2007-05-16 12:03:00,1.9835,1.9837,1.9833,1.9833,912600003.0
2007-05-16 12:04:00,1.9833,1.9834,1.98325,1.9834,1015599998.0
2007-05-16 12:05:00,1.9835,1.9836,1.98325,1.9833,2105199982.0
2007-05-16 12:06:00,1.9834,1.9835,1.9834,1.9834,1049899999.0
2007-05-16 12:07:00,1.9835,1.9836,1.9834,1.9835,1200600000.0
2007-05-16 12:08:00,1.9835,1.9835,1.9833,1.9833,1200600000.0
2007-05-16 12:09:00,1.9833,1.9835,1.9833,1.9834,967300009.0
2007-05-16 12:10:00,1.9834,1.9835,1.98325,1.9833,2063499994.0
2007-05-16 12:11:00,1.9832,1.9833,1.9827,1.9827,1390799996.0
2007-05-16 12:12:00,1.98275,1.983,1.98275,1.98275,1390799996.0
2007-05-16 12:13:00,1.98275,1.983,1.98275,1.983,1113700008.0
2007-05-16 12:14:00,1.98295,1.9831,1.98275,1.9828,1439300017.0
2007-05-16 12:15:00,1.9828,1.9829,1.9825,1.9826,770600002.0
2007-05-16 12:16:00,1.9826,1.9827,1.9825,1.98255,1606399994.0
2007-05-16 12:17:00,1.98255,1.9828,1.9825,1.98275,1616000011.0
2007-05-16 12:18:00,1.9827,1.983,1.9827,1.983,599700007.0
2007-05-16 12:19:00,1.983,1.9831,1.98295,1.9831,772099999.0
2007-05-16 12:20:00,1.98305,1.9833,1.98305,1.9833,553924994.0
2007-05-16 12:21:00,1.9833,1.9833,1.9832,1.9833,270700000.0
2007-05-16 12:22:00,1.9833,1.9833,1.9832,1.9832,672200000.0
2007-05-16 12:23:00,1.9832,1.9832,1.98305,1.9831,1926100013.0
2007-05-16 12:24:00,1.9831,1.9832,1.983,1.983,880099999.0
2007-05-16 12:25:00,1.983,1.9831,1.98295,1.983,1044099999.0
2007-05-16 12:26:00,1.983,1.9831,1.98285,1.9829,1344700013.0
2007-05-16 12:27:00,1.98285,1.983,1.98285,1.983,666499998.0
2007-05-16 12:28:00,1.983,1.983,1.9827,1.9829,1140500003.0
2007-05-16 12:29:00,1.9829,1.9829,1.98265,1.9829,1208799996.0
2007-05-16 12:30:00,1.9829,1.98305,1.9829,1.98295,1539300000.0
2007-05-16 12:31:00,1.98295,1.9832,1.98295,1.98305,527500002.0
2007-05-16 12:32:00,1.98305,1.9831,1.98295,1.98305,804100006.0
2007-05-16 12:33:00,1.98305,1.9831,1.983,1.9831,75100000.0
2007-05-16 12:34:00,1.9831,1.9832,1.983,1.98305,285700001.0
2007-05-16 12:35:00,1.9833,1.9833,1.9831,1.9833,649399997.0
2007-05-16 12:36:00,1.98325,1.9833,1.98315,1.9832,649399997.0
2007-05-16 12:37:00,1.9832,1.9833,1.98315,1.98325,552700004.0
2007-05-16 12:38:00,1.98325,1.9833,1.98315,1.98315,593800003.0
2007-05-16 12:39:00,1.98315,1.9832,1.9831,1.9832,958600009.0
2007-05-16 12:40:00,1.98315,1.9833,1.98305,1.98325,928899991.0
2007-05-16 12:41:00,1.98325,1.9833,1.9831,1.98315,1119299995.0
2007-05-16 12:42:00,1.98315,1.9833,1.98305,1.9833,1517799987.0
2007-05-16 12:43:00,1.9833,1.9833,1.98305,1.98315,1858700016.0
2007-05-16 12:44:00,1.98315,1.9832,1.9831,1.98315,366099994.0
2007-05-16 12:45:00,1.9832,1.98335,1.98315,1.98335,677100003.0
2007-05-16 12:46:00,1.98335,1.9834,1.9832,1.9832,1883499987.0
2007-05-16 12:47:00,1.9832,1.9835,1.9832,1.9833,1453399999.0
2007-05-16 12:48:00,1.9833,1.9835,1.9833,1.9835,1171900000.0
2007-05-16 12:49:00,1.9835,1.9836,1.98335,1.9835,1876700002.0
2007-05-16 12:50:00,1.9836,1.984,1.9836,1.9839,1665199996.0
2007-05-16 12:51:00,1.98385,1.98395,1.9837,1.9838,1665199996.0
2007-05-16 12:52:00,1.9837,1.9838,1.9835,1.9837,291599999.0
2007-05-16 12:53:00,1.9837,1.9839,1.98365,1.9839,291599999.0
2007-05-16 12:54:00,1.9839,1.9842,1.9839,1.9842,966900006.0
2007-05-16 12:55:00,1.9842,1.9842,1.9838,1.984,1020699997.0
2007-05-16 12:56:00,1.984,1.984,1.98385,1.98385,690300003.0
2007-05-16 12:57:00,1.9839,1.984,1.9837,1.9838,1111500002.0
2007-05-16 12:58:00,1.9838,1.98385,1.9837,1.9838,1411100001.0
2007-05-16 12:59:00,1.9838,1.9839,1.98365,1.9839,1152600003.0
2007-05-16 13:00:00,1.9838,1.984,1.9837,1.9837,547100003.0
2007-05-16 13:01:00,1.9837,1.9839,1.9837,1.9839,1277100002.0
2007-05-16 13:02:00,1.9839,1.9839,1.9839,1.9839,238000000.0
2007-05-16 13:03:00,1.9839,1.984,1.98375,1.984,571200006.0
2007-05-16 13:04:00,1.984,1.9844,1.98395,1.9843,1360100005.0
2007-05-16 13:05:00,1.9843,1.9844,1.9842,1.9843,864200007.0
2007-05-16 13:06:00,1.9843,1.9843,1.9841,1.9841,860899980.0
2007-05-16 13:07:00,1.9841,1.9841,1.9839,1.984,711199989.0
2007-05-16 13:08:00,1.984,1.984,1.9838,1.98395,1548400002.0
2007-05-16 13:09:00,1.98395,1.9842,1.98395,1.9841,1833599998.0
2007-05-16 13:10:00,1.9841,1.9841,1.98395,1.984,1856000005.0
2007-05-16 13:11:00,1.984,1.9841,1.9839,1.984,1389300017.0
2007-05-16 13:12:00,1.984,1.984,1.9835,1.9835,911899996.0
2007-05-16 13:13:00,1.9835,1.9835,1.9833,1.9834,1000199998.0
2007-05-16 13:14:00,1.9834,1.9835,1.9833,1.9835,134400000.0
2007-05-16 13:15:00,1.9835,1.9836,1.9833,1.9834,1472199996.0
2007-05-16 13:16:00,1.9834,1.9836,1.9834,1.9835,891600000.0
2007-05-16 13:17:00,1.9835,1.9836,1.9834,1.9834,276099999.0
2007-05-16 13:18:00,1.9834,1.9835,1.98325,1.98345,689099998.0
2007-05-16 13:19:00,1.9835,1.9835,1.9832,1.9833,1592500004.0
2007-05-16 13:20:00,1.98325,1.9834,1.98325,1.9833,682700007.0
2007-05-16 13:21:00,1.9833,1.9834,1.98325,1.98325,1087100002.0
2007-05-16 13:22:00,1.98325,1.98335,1.9832,1.9833,1744000001.0
2007-05-16 13:23:00,1.9833,1.9834,1.98325,1.98335,1555800000.0
2007-05-16 13:24:00,1.9832,1.9832,1.9832,1.9832,1559899996.0
2007-05-16 13:25:00,1.9832,1.9833,1.9831,1.98315,1559899996.0
2007-05-16 13:26:00,1.98315,1.9832,1.98305,1.98305,638999997.0
2007-05-16 13:27:00,1.98305,1.9831,1.98295,1.983,904899999.0
2007-05-16 13:28:00,1.983,1.9831,1.9829,1.9831,567400000.0
2007-05-16 13:29:00,1.9831,1.9832,1.9831,1.98315,704300000.0
2007-05-16 13:30:00,1.9832,1.9832,1.98305,1.9832,1031800012.0
2007-05-16 13:31:00,1.9832,1.9833,1.98305,1.9831,932599999.0
2007-05-16 13:32:00,1.98305,1.9831,1.983,1.9831,1186400000.0
2007-05-16 13:33:00,1.9831,1.9832,1.9831,1.9832,364800000.0
2007-05-16 13:34:00,1.9832,1.9832,1.9832,1.9832,117100000.0
2007-05-16 13:35:00,1.9832,1.9832,1.9829,1.9829,467099997.0
2007-05-16 13:36:00,1.9829,1.9831,1.9829,1.983,1118700003.0
2007-05-16 13:37:00,1.9828,1.9828,1.9814,1.9816,1749099998.0
2007-05-16 13:38:00,1.9815,1.9818,1.9812,1.9814,1749099998.0
2007-05-16 13:39:00,1.9813,1.9816,1.9813,1.9813,1749099998.0
2007-05-16 13:40:00,1.9814,1.9816,1.9814,1.9815,1749099998.0
2007-05-16 13:41:00,1.9815,1.9815,1.98135,1.9815,965399993.0
2007-05-16 13:42:00,1.9815,1.98165,1.98145,1.9815,1520199991.0
2007-05-16 13:43:00,1.9816,1.9816,1.9815,1.98155,276999999.0
2007-05-16 13:44:00,1.9816,1.9819,1.98155,1.9819,1640000008.0
2007-05-16 13:45:00,1.9819,1.982,1.9818,1.982,1859699997.0
2007-05-16 13:46:00,1.9821,1.9821,1.98165,1.98175,1859699997.0
2007-05-16 13:47:00,1.9818,1.9819,1.9818,1.9818,1484399992.0
2007-05-16 13:48:00,1.9819,1.9822,1.9819,1.982,884100004.0
2007-05-16 13:49:00,1.9822,1.9822,1.9818,1.9819,884100004.0
2007-05-16 13:50:00,1.9818,1.9819,1.9812,1.9814,884100004.0
2007-05-16 13:51:00,1.9815,1.9815,1.98125,1.9815,884100004.0
2007-05-16 13:52:00,1.9815,1.9819,1.9814,1.9817,1748699998.0
2007-05-16 13:53:00,1.9817,1.9818,1.98165,1.98165,1748699998.0
2007-05-16 13:54:00,1.9817,1.9818,1.98155,1.9818,1567700002.0
2007-05-16 13:55:00,1.9818,1.9819,1.9817,1.9819,612899996.0
2007-05-16 13:56:00,1.9819,1.982,1.9818,1.9818,345000001.0
2007-05-16 13:57:00,1.9818,1.9819,1.98175,1.9818,1052000004.0
2007-05-16 13:58:00,1.98175,1.982,1.98175,1.982,1733600004.0
2007-05-16 13:59:00,1.982,1.9821,1.98165,1.98165,1506500014.0
2007-05-16 14:00:00,1.9817,1.9819,1.9817,1.9818,1346000004.0
2007-05-16 14:01:00,1.9818,1.9819,1.9816,1.9816,1346000004.0
2007-05-16 14:02:00,1.9816,1.9817,1.9813,1.9814,1152000002.0
2007-05-16 14:03:00,1.9814,1.9817,1.9812,1.9812,1112799998.0
2007-05-16 14:04:00,1.9815,1.982,1.9814,1.9818,1112799998.0
2007-05-16 14:05:00,1.9818,1.982,1.9818,1.98185,1112799998.0
2007-05-16 14:06:00,1.9818,1.982,1.9818,1.9819,717799996.0
2007-05-16 14:07:00,1.982,1.98205,1.98195,1.98205,717799996.0
2007-05-16 14:08:00,1.98205,1.9823,1.982,1.9823,1996319995.0
2007-05-16 14:09:00,1.9823,1.9823,1.9821,1.98215,743800001.0
2007-05-16 14:10:00,1.9821,1.9822,1.9818,1.9819,2074099978.0
2007-05-16 14:11:00,1.982,1.9823,1.9819,1.9823,2065599984.0
2007-05-16 14:12:00,1.9824,1.9824,1.982,1.982,2065599984.0
2007-05-16 14:13:00,1.98195,1.9821,1.98175,1.9818,2065599984.0
2007-05-16 14:14:00,1.9818,1.9819,1.9818,1.9819,573299997.0
2007-05-16 14:15:00,1.98185,1.982,1.9818,1.9818,1692299982.0
2007-05-16 14:16:00,1.9818,1.982,1.9818,1.982,2093900008.0
2007-05-16 14:17:00,1.982,1.982,1.98175,1.98175,1069400008.0
2007-05-16 14:18:00,1.9818,1.9821,1.9818,1.9821,1746799999.0
2007-05-16 14:19:00,1.9821,1.9822,1.9819,1.982,2086900011.0
2007-05-16 14:20:00,1.9819,1.982,1.9819,1.9819,1515299986.0
2007-05-16 14:21:00,1.9819,1.982,1.9818,1.9819,1515299986.0
2007-05-16 14:22:00,1.9819,1.9819,1.9818,1.9819,1075899999.0
2007-05-16 14:23:00,1.9819,1.982,1.98175,1.9819,1301199984.0
2007-05-16 14:24:00,1.9819,1.9821,1.9819,1.9821,814800009.0
2007-05-16 14:25:00,1.9821,1.9821,1.98195,1.9821,1094599994.0
2007-05-16 14:26:00,1.9821,1.9822,1.982,1.982,1186899992.0
2007-05-16 14:27:00,1.982,1.982,1.9816,1.9816,1801900004.0
2007-05-16 14:28:00,1.9817,1.9819,1.9816,1.9817,1801900004.0
2007-05-16 14:29:00,1.9816,1.9822,1.9816,1.9821,1545200008.0
2007-05-16 14:30:00,1.982,1.98265,1.9815,1.9825,1459900003.0
2007-05-16 14:31:00,1.9825,1.9829,1.98245,1.9829,1688999998.0
2007-05-16 14:32:00,1.98285,1.983,1.982,1.9825,1669179999.0
2007-05-16 14:33:00,1.9824,1.9826,1.9824,1.9824,2072200007.0
2007-05-16 14:34:00,1.9824,1.9824,1.9822,1.9823,1892999999.0
2007-05-16 14:35:00,1.9823,1.9824,1.98225,1.9823,1962600027.0
2007-05-16 14:36:00,1.9823,1.9825,1.98215,1.9822,1454200007.0
2007-05-16 14:37:00,1.9821,1.9822,1.982,1.9821,2046499991.0
2007-05-16 14:38:00,1.9822,1.9823,1.9818,1.9819,2046499991.0
2007-05-16 14:39:00,1.9817,1.9819,1.9816,1.9816,2133270000.0
2007-05-16 14:40:00,1.9817,1.9817,1.9814,1.9814,2133270000.0
2007-05-16 14:41:00,1.9812,1.9812,1.9807,1.9808,1585099995.0
2007-05-16 14:42:00,1.9807,1.9807,1.9804,1.9806,1585099995.0
2007-05-16 14:43:00,1.9805,1.9806,1.9804,1.9806,1585099995.0
2007-05-16 14:44:00,1.9807,1.9808,1.9805,1.9808,1585099995.0
2007-05-16 14:45:00,1.98085,1.9811,1.98085,1.9811,1585099995.0
2007-05-16 14:46:00,1.9811,1.9812,1.9809,1.9809,1917700001.0
2007-05-16 14:47:00,1.981,1.9811,1.9807,1.981,1917700001.0
2007-05-16 14:48:00,1.9809,1.981,1.9807,1.9807,1917700001.0
2007-05-16 14:49:00,1.9808,1.981,1.9808,1.9809,1917700001.0
2007-05-16 14:50:00,1.981,1.9812,1.9809,1.9812,1917700001.0
2007-05-16 14:51:00,1.9811,1.9812,1.981,1.9811,1917700001.0
2007-05-16 14:52:00,1.981,1.9813,1.981,1.9812,1917700001.0
2007-05-16 14:53:00,1.9811,1.9812,1.981,1.9811,1917700001.0
2007-05-16 14:54:00,1.9812,1.9812,1.981,1.981,1917700001.0
2007-05-16 14:55:00,1.981,1.9811,1.981,1.9811,1679999994.0
2007-05-16 14:56:00,1.9811,1.9817,1.98105,1.9816,1776199993.0
2007-05-16 14:57:00,1.9817,1.9822,1.9816,1.9822,2028500003.0
2007-05-16 14:58:00,1.9821,1.9823,1.9819,1.982,2028500003.0
2007-05-16 14:59:00,1.9821,1.9825,1.9821,1.9824,2028500003.0
2007-05-16 15:00:00,1.98265,1.9836,1.9826,1.9834,2028500003.0
2007-05-16 15:01:00,1.9834,1.9837,1.9829,1.9829,2064200010.0
2007-05-16 15:02:00,1.9827,1.9831,1.9827,1.983,1841400002.0
2007-05-16 15:03:00,1.9832,1.9833,1.983,1.9832,1841400002.0
2007-05-16 15:04:00,1.9832,1.9832,1.98295,1.98295,1841400002.0
2007-05-16 15:05:00,1.98295,1.98305,1.9827,1.983,1799199996.0
2007-05-16 15:06:00,1.98295,1.9832,1.98295,1.9831,1587700002.0
2007-05-16 15:07:00,1.9831,1.9833,1.983,1.9831,1047099999.0
2007-05-16 15:08:00,1.98295,1.9831,1.98285,1.9829,1047099999.0
2007-05-16 15:09:00,1.9829,1.983,1.9828,1.98295,887599995.0
2007-05-16 15:10:00,1.983,1.983,1.98285,1.98295,1500100004.0
2007-05-16 15:11:00,1.983,1.9831,1.98295,1.983,377400003.0
2007-05-16 15:12:00,1.983,1.9831,1.9829,1.98305,1373899995.0
2007-05-16 15:13:00,1.9831,1.9832,1.9825,1.9826,1810099994.0
2007-05-16 15:14:00,1.98255,1.9827,1.9824,1.9826,1445699999.0
2007-05-16 15:15:00,1.9826,1.9826,1.9816,1.9823,1772999998.0
2007-05-16 15:16:00,1.9822,1.9822,1.9816,1.9816,1953600005.0
2007-05-16 15:17:00,1.98165,1.982,1.98165,1.9817,1953600005.0
2007-05-16 15:18:00,1.9817,1.9819,1.98155,1.9819,1576199985.0
2007-05-16 15:19:00,1.9819,1.982,1.9816,1.9817,1741699985.0
2007-05-16 15:20:00,1.9817,1.9819,1.9817,1.9819,1612599981.0
2007-05-16 15:21:00,1.9819,1.9822,1.9818,1.9821,1295199976.0
2007-05-16 15:22:00,1.9821,1.9822,1.98205,1.98215,1295199976.0
2007-05-16 15:23:00,1.98215,1.9822,1.9817,1.98175,1625300000.0
2007-05-16 15:24:00,1.9819,1.982,1.9819,1.982,1030500001.0
2007-05-16 15:25:00,1.9819,1.9822,1.9819,1.982,1030500001.0
2007-05-16 15:26:00,1.9821,1.9822,1.9819,1.9821,1030500001.0
2007-05-16 15:27:00,1.98215,1.9822,1.9821,1.9822,1030500001.0
2007-05-16 15:28:00,1.9822,1.9822,1.982,1.98205,1517299993.0
2007-05-16 15:29:00,1.982,1.9822,1.982,1.9822,1642900016.0
2007-05-16 15:30:00,1.9822,1.9822,1.98195,1.9821,1642900016.0
2007-05-16 15:31:00,1.982,1.982,1.9818,1.9818,1841500000.0
2007-05-16 15:32:00,1.9819,1.9822,1.9819,1.9821,1841500000.0
2007-05-16 15:33:00,1.9821,1.9821,1.9819,1.9819,1841500000.0
2007-05-16 15:34:00,1.9819,1.9819,1.9817,1.98175,1360900005.0
2007-05-16 15:35:00,1.9817,1.9818,1.9817,1.9817,1802499996.0
2007-05-16 15:36:00,1.9817,1.9819,1.98165,1.9818,1802499996.0
2007-05-16 15:37:00,1.9819,1.9819,1.9818,1.9818,691800003.0
2007-05-16 15:38:00,1.9818,1.982,1.9818,1.9819,691800003.0
2007-05-16 15:39:00,1.9819,1.9819,1.9818,1.9819,319399997.0
2007-05-16 15:40:00,1.9819,1.9819,1.9818,1.9818,280399999.0
2007-05-16 15:41:00,1.9818,1.982,1.98175,1.98195,1211000003.0
2007-05-16 15:42:00,1.982,1.982,1.9817,1.9819,2144099983.0
2007-05-16 15:43:00,1.9819,1.9819,1.98185,1.9819,389799998.0
2007-05-16 15:44:00,1.982,1.9822,1.9819,1.982,1006000005.0
2007-05-16 15:45:00,1.9821,1.9822,1.9821,1.9822,1006000005.0
2007-05-16 15:46:00,1.9823,1.9823,1.9822,1.9823,1006000005.0
2007-05-16 15:47:00,1.9823,1.9824,1.98225,1.9824,1006000005.0
2007-05-16 15:48:00,1.9824,1.9826,1.98225,1.9824,1772800024.0
2007-05-16 15:49:00,1.9824,1.9826,1.9824,1.9826,687700000.0
2007-05-16 15:50:00,1.9826,1.9826,1.9824,1.9825,753699999.0
2007-05-16 15:51:00,1.98245,1.9826,1.98235,1.9824,1018300000.0
2007-05-16 15:52:00,1.9824,1.9824,1.98235,1.9824,223800001.0
2007-05-16 15:53:00,1.9824,1.9824,1.98225,1.98225,782900005.0
2007-05-16 15:54:00,1.98225,1.9824,1.98215,1.9822,1759000003.0
2007-05-16 15:55:00,1.98215,1.9823,1.98215,1.98215,922699999.0
2007-05-16 15:56:00,1.98215,1.9824,1.9821,1.98235,1830399995.0
2007-05-16 15:57:00,1.9824,1.9824,1.98215,1.98215,1809399978.0
2007-05-16 15:58:00,1.98225,1.9824,1.98215,1.98225,1292400010.0
2007-05-16 15:59:00,1.9824,1.9825,1.9823,1.9824,1996700025.0
2007-05-16 16:00:00,1.98225,1.9824,1.9822,1.9823,1996700025.0
2007-05-16 16:01:00,1.9822,1.9825,1.9822,1.9824,622899999.0
2007-05-16 16:02:00,1.9825,1.9831,1.9824,1.9831,622899999.0
2007-05-16 16:03:00,1.983,1.9832,1.983,1.9831,622899999.0
2007-05-16 16:04:00,1.9832,1.9832,1.9824,1.9824,622899999.0
2007-05-16 16:05:00,1.9824,1.9825,1.98225,1.9825,622899999.0
2007-05-16 16:06:00,1.9822,1.9823,1.9818,1.9819,2001399993.0
2007-05-16 16:07:00,1.982,1.9821,1.982,1.9821,2001399993.0
2007-05-16 16:08:00,1.982,1.9825,1.982,1.9825,2001399993.0
2007-05-16 16:09:00,1.9824,1.9824,1.9819,1.9821,2001399993.0
2007-05-16 16:10:00,1.982,1.982,1.9818,1.9819,2001399993.0
2007-05-16 16:11:00,1.9818,1.982,1.9816,1.9816,2001399993.0
2007-05-16 16:12:00,1.9817,1.9818,1.9815,1.9817,2001399993.0
2007-05-16 16:13:00,1.9816,1.9818,1.98145,1.98155,2001399993.0
2007-05-16 16:14:00,1.98155,1.9819,1.98155,1.9819,850800003.0
2007-05-16 16:15:00,1.9819,1.9819,1.9816,1.9817,1918300013.0
2007-05-16 16:16:00,1.9818,1.9818,1.9817,1.9817,948899994.0
2007-05-16 16:17:00,1.9818,1.9818,1.9813,1.9813,948899994.0
2007-05-16 16:18:00,1.9814,1.9816,1.98125,1.9816,948899994.0
2007-05-16 16:19:00,1.9816,1.9817,1.98155,1.9816,794800000.0
2007-05-16 16:20:00,1.9816,1.9818,1.9816,1.9817,996499999.0
2007-05-16 16:21:00,1.9817,1.9821,1.9817,1.9821,1107100005.0
2007-05-16 16:22:00,1.9822,1.9822,1.9818,1.9819,1107100005.0
2007-05-16 16:23:00,1.982,1.9821,1.982,1.982,1107100005.0
2007-05-16 16:24:00,1.982,1.9824,1.9818,1.98205,1906400000.0
2007-05-16 16:25:00,1.9823,1.9828,1.98225,1.9828,1167000000.0
2007-05-16 16:26:00,1.9828,1.9829,1.9827,1.9829,1638399993.0
2007-05-16 16:27:00,1.9829,1.983,1.98275,1.983,2074499999.0
2007-05-16 16:28:00,1.983,1.983,1.9829,1.983,781199999.0
2007-05-16 16:29:00,1.983,1.983,1.9826,1.9827,2047800006.0
2007-05-16 16:30:00,1.9827,1.9827,1.9825,1.9825,1285200008.0
2007-05-16 16:31:00,1.9825,1.9827,1.98245,1.9826,1011999998.0
2007-05-16 16:32:00,1.9826,1.9827,1.9825,1.9826,1037400000.0
2007-05-16 16:33:00,1.9826,1.9826,1.98245,1.98245,491600000.0
2007-05-16 16:34:00,1.98245,1.98275,1.98245,1.98265,2076600005.0
2007-05-16 16:35:00,1.9827,1.983,1.9826,1.9827,888699996.0
2007-05-16 16:36:00,1.98265,1.9829,1.9825,1.9827,888699996.0
2007-05-16 16:37:00,1.9825,1.9826,1.9822,1.9823,1536900009.0
2007-05-16 16:38:00,1.9823,1.9824,1.98225,1.9823,1536900009.0
2007-05-16 16:39:00,1.9823,1.9824,1.9821,1.9821,1220600005.0
2007-05-16 16:40:00,1.9821,1.9822,1.98205,1.9822,939600009.0
2007-05-16 16:41:00,1.9822,1.98225,1.9821,1.9822,1155799999.0
2007-05-16 16:42:00,1.98225,1.9824,1.98225,1.9823,1647699983.0
2007-05-16 16:43:00,1.9823,1.9824,1.9822,1.98235,1180899992.0
2007-05-16 16:44:00,1.98235,1.9825,1.98235,1.9825,328700000.0
2007-05-16 16:45:00,1.9825,1.9825,1.9825,1.9825,63200000.0
2007-05-16 16:46:00,1.9825,1.9825,1.9823,1.9824,1448000010.0
2007-05-16 16:47:00,1.9824,1.9824,1.98225,1.9824,1279699995.0
2007-05-16 16:48:00,1.9824,1.9824,1.98225,1.9823,1913099995.0
2007-05-16 16:49:00,1.9823,1.9824,1.98225,1.98225,961899997.0
2007-05-16 16:50:00,1.98225,1.9824,1.98215,1.98215,1412299995.0
2007-05-16 16:51:00,1.9822,1.9823,1.98215,1.9823,1015499995.0
2007-05-16 16:52:00,1.9823,1.9826,1.9823,1.98255,596800002.0
2007-05-16 16:53:00,1.9827,1.983,1.9826,1.9829,1384600037.0
2007-05-16 16:54:00,1.9829,1.983,1.9828,1.9828,1384600037.0
2007-05-16 16:55:00,1.9827,1.9828,1.9825,1.9828,1956799997.0
2007-05-16 16:56:00,1.9829,1.983,1.98265,1.9828,1956799997.0
2007-05-16 16:57:00,1.9828,1.9828,1.9826,1.9827,1607400003.0
2007-05-16 16:58:00,1.9825,1.9827,1.9824,1.9825,1039200002.0
2007-05-16 16:59:00,1.9826,1.9828,1.9825,1.9828,1039200002.0
2007-05-16 17:00:00,1.9827,1.9828,1.98245,1.9825,1039200002.0
2007-05-16 17:01:00,1.9826,1.9826,1.9823,1.9824,1743800000.0
2007-05-16 17:02:00,1.9825,1.9825,1.9823,1.9823,1743800000.0
2007-05-16 17:03:00,1.9823,1.9824,1.9822,1.9823,1743800000.0
2007-05-16 17:04:00,1.9823,1.9824,1.9822,1.9824,278200001.0
2007-05-16 17:05:00,1.9824,1.9825,1.98235,1.9824,1284700006.0
2007-05-16 17:06:00,1.9825,1.9825,1.9823,1.9823,1886400008.0
2007-05-16 17:07:00,1.98235,1.98235,1.9821,1.9822,1886400008.0
2007-05-16 17:08:00,1.9821,1.9821,1.9811,1.9815,1936499992.0
2007-05-16 17:09:00,1.9812,1.9814,1.9801,1.9801,1936499992.0
2007-05-16 17:10:00,1.9803,1.9811,1.9801,1.98075,1936499992.0
2007-05-16 17:11:00,1.981,1.9813,1.9806,1.9806,1554400002.0
2007-05-16 17:12:00,1.9813,1.9813,1.9786,1.9804,1554400002.0
2007-05-16 17:13:00,1.9789,1.9793,1.9788,1.9792,2068800001.0
2007-05-16 17:14:00,1.9791,1.9796,1.9791,1.9796,2068800001.0
2007-05-16 17:15:00,1.9797,1.9799,1.9795,1.9796,2068800001.0
2007-05-16 17:16:00,1.9795,1.9799,1.9794,1.9794,2068800001.0
2007-05-16 17:17:00,1.9795,1.9801,1.9794,1.9801,2068800001.0
2007-05-16 17:18:00,1.98,1.9802,1.9794,1.9797,1543399998.0
2007-05-16 17:19:00,1.9798,1.9798,1.9795,1.9797,1543399998.0
2007-05-16 17:20:00,1.9798,1.9798,1.9795,1.9796,1543399998.0
2007-05-16 17:21:00,1.9797,1.9803,1.9796,1.9802,1543399998.0
2007-05-16 17:22:00,1.9804,1.9804,1.98,1.9803,1543399998.0
2007-05-16 17:23:00,1.98025,1.9803,1.9801,1.9802,1543399998.0
2007-05-16 17:24:00,1.9802,1.9802,1.98,1.98,1904500004.0
2007-05-16 17:25:00,1.9799,1.98,1.9795,1.9797,381300000.0
2007-05-16 17:26:00,1.9796,1.9799,1.9796,1.9797,381300000.0
2007-05-16 17:27:00,1.9798,1.9799,1.9797,1.9799,381300000.0
2007-05-16 17:28:00,1.9798,1.9799,1.9796,1.9796,381300000.0
2007-05-16 17:29:00,1.9795,1.9796,1.9791,1.9792,381300000.0
2007-05-16 17:30:00,1.9791,1.9792,1.9782,1.9783,381300000.0
2007-05-16 17:31:00,1.978,1.9783,1.978,1.9783,381300000.0
2007-05-16 17:32:00,1.9784,1.979,1.9784,1.9788,381300000.0
2007-05-16 17:33:00,1.97905,1.9794,1.979,1.97935,381300000.0
2007-05-16 17:34:00,1.9794,1.9794,1.9789,1.9789,943862500.0
2007-05-16 17:35:00,1.9789,1.9791,1.97865,1.97865,1741800005.0
2007-05-16 17:36:00,1.9786,1.9795,1.9786,1.979,1590600002.0
2007-05-16 17:37:00,1.9792,1.9792,1.97875,1.9789,1590600002.0
2007-05-16 17:38:00,1.97895,1.9791,1.97885,1.97905,1429199997.0
2007-05-16 17:39:00,1.9791,1.9793,1.97905,1.9792,1175000002.0
2007-05-16 17:40:00,1.9792,1.9792,1.97895,1.9792,1799199997.0
2007-05-16 17:41:00,1.9792,1.9792,1.979,1.9791,1880299983.0
2007-05-16 17:42:00,1.9791,1.9792,1.9789,1.9792,1098799998.0
2007-05-16 17:43:00,1.9792,1.9793,1.979,1.9791,1098799998.0
2007-05-16 17:44:00,1.9791,1.9791,1.97875,1.979,1981599993.0
2007-05-16 17:45:00,1.97895,1.979,1.97885,1.97885,480700000.0
2007-05-16 17:46:00,1.97885,1.9789,1.9784,1.9785,1547999992.0
2007-05-16 17:47:00,1.9785,1.9786,1.9782,1.9783,2034700007.0
2007-05-16 17:48:00,1.9782,1.9783,1.9774,1.978,2034700007.0
2007-05-16 17:49:00,1.9777,1.9784,1.9777,1.9782,2034700007.0
2007-05-16 17:50:00,1.9782,1.9789,1.9782,1.9785,1572499995.0
2007-05-16 17:51:00,1.9785,1.9786,1.97845,1.9786,370100003.0
2007-05-16 17:52:00,1.9786,1.9786,1.9784,1.9784,1159900005.0
2007-05-16 17:53:00,1.9784,1.9785,1.97805,1.9782,1661599990.0
2007-05-16 17:54:00,1.9781,1.9783,1.9781,1.9783,934299992.0
2007-05-16 17:55:00,1.9783,1.9783,1.9773,1.9775,1467800003.0
2007-05-16 17:56:00,1.9774,1.9776,1.9774,1.9774,2026200005.0
2007-05-16 17:57:00,1.9772,1.9774,1.9771,1.9774,1982400001.0
2007-05-16 17:58:00,1.9774,1.9775,1.9772,1.9772,1982400001.0
2007-05-16 17:59:00,1.977,1.9773,1.9769,1.9772,1861299996.0
2007-05-16 18:00:00,1.9771,1.9778,1.9771,1.9778,1861299996.0
2007-05-16 18:01:00,1.9777,1.9777,1.9773,1.9775,1861299996.0
2007-05-16 18:02:00,1.9776,1.9777,1.9774,1.9777,1861299996.0
2007-05-16 18:03:00,1.9776,1.9777,1.9769,1.9771,1861299996.0
2007-05-16 18:04:00,1.977,1.9776,1.977,1.9773,1861299996.0
2007-05-16 18:05:00,1.9774,1.9776,1.9774,1.9775,1861299996.0
2007-05-16 18:06:00,1.9776,1.9777,1.9775,1.9776,1861299996.0
2007-05-16 18:07:00,1.9775,1.9775,1.9771,1.9772,1861299996.0
2007-05-16 18:08:00,1.9773,1.9773,1.9771,1.9771,1861299996.0
2007-05-16 18:09:00,1.9772,1.9773,1.9771,1.9773,1861299996.0
2007-05-16 18:10:00,1.9772,1.9774,1.9771,1.9771,1861299996.0
2007-05-16 18:11:00,1.9772,1.9772,1.9768,1.977,1861299996.0
2007-05-16 18:12:00,1.9768,1.9769,1.9765,1.9766,1861299996.0
2007-05-16 18:13:00,1.9767,1.9773,1.9767,1.9769,1861299996.0
2007-05-16 18:14:00,1.977,1.977,1.9764,1.9765,1984499999.0
2007-05-16 18:15:00,1.9766,1.9771,1.9765,1.977,1984499999.0
2007-05-16 18:16:00,1.9769,1.9771,1.9767,1.977,1984499999.0
2007-05-16 18:17:00,1.977,1.9773,1.977,1.9773,1984499999.0
2007-05-16 18:18:00,1.9772,1.9774,1.97715,1.9773,2082000012.0
2007-05-16 18:19:00,1.9773,1.9776,1.9772,1.9775,1236200002.0
2007-05-16 18:20:00,1.9775,1.978,1.9775,1.97795,1209399996.0
2007-05-16 18:21:00,1.97795,1.978,1.9778,1.9779,2000499989.0
2007-05-16 18:22:00,1.9779,1.9779,1.9777,1.9778,424399995.0
2007-05-16 18:23:00,1.9778,1.9778,1.97765,1.9777,1134800001.0
2007-05-16 18:24:00,1.9777,1.9778,1.97755,1.97755,1071400006.0
2007-05-16 18:25:00,1.9776,1.9776,1.9775,1.9776,311000001.0
2007-05-16 18:26:00,1.9776,1.9777,1.9774,1.9776,983799994.0
2007-05-16 18:27:00,1.9776,1.9776,1.9774,1.9775,1056200016.0
2007-05-16 18:28:00,1.9775,1.9777,1.9774,1.97765,1975800004.0
2007-05-16 18:29:00,1.97765,1.9778,1.97745,1.97755,1653800003.0
2007-05-16 18:30:00,1.97755,1.9777,1.97745,1.9776,1242000001.0
2007-05-16 18:31:00,1.9776,1.9777,1.97755,1.97755,1244199999.0
2007-05-16 18:32:00,1.97755,1.9776,1.97745,1.9776,482399999.0
2007-05-16 18:33:00,1.9775,1.9776,1.9775,1.9776,187800000.0
2007-05-16 18:34:00,1.9776,1.9778,1.9776,1.9777,973999997.0
2007-05-16 18:35:00,1.9777,1.9779,1.9776,1.9776,1711099988.0
2007-05-16 18:36:00,1.9776,1.9777,1.9776,1.9776,922699998.0
2007-05-16 18:37:00,1.9776,1.9778,1.9776,1.9776,2011500005.0
2007-05-16 18:38:00,1.9776,1.9776,1.97745,1.9775,305100000.0
2007-05-16 18:39:00,1.9775,1.9775,1.9774,1.9775,87000001.0
2007-05-16 18:40:00,1.9775,1.9776,1.9775,1.9775,472100000.0
2007-05-16 18:41:00,1.9775,1.9776,1.97725,1.9774,1067100002.0
2007-05-16 18:42:00,1.9775,1.9775,1.9773,1.9775,444700000.0
2007-05-16 18:43:00,1.9775,1.9776,1.97735,1.9776,955399997.0
2007-05-16 18:44:00,1.9776,1.9776,1.9775,1.9775,421699997.0
2007-05-16 18:45:00,1.9775,1.9777,1.9774,1.9775,377800001.0
2007-05-16 18:46:00,1.9776,1.9776,1.97745,1.9775,942200002.0
2007-05-16 18:47:00,1.9775,1.9775,1.9774,1.9774,1112000000.0
2007-05-16 18:48:00,1.9774,1.97755,1.9774,1.97745,303600000.0
2007-05-16 18:49:00,1.97745,1.9775,1.9774,1.9775,512900000.0
2007-05-16 18:50:00,1.9775,1.9775,1.9773,1.9773,34400000.0
2007-05-16 18:51:00,1.9773,1.97735,1.9773,1.97735,21200000.0
2007-05-16 18:52:00,1.97735,1.97735,1.97735,1.97735,84600000.0
2007-05-16 18:53:00,1.97735,1.97735,1.9772,1.9773,420500003.0
2007-05-16 18:54:00,1.9772,1.9773,1.9772,1.9773,312900002.0
2007-05-16 18:55:00,1.9773,1.9775,1.97725,1.97725,1227100015.0
2007-05-16 18:56:00,1.97725,1.9774,1.97725,1.9773,362599997.0
2007-05-16 18:57:00,1.9774,1.9774,1.9773,1.9773,40800000.0
2007-05-16 18:58:00,1.9773,1.9774,1.9773,1.9773,292000000.0
2007-05-16 18:59:00,1.9773,1.9775,1.9773,1.9773,867300001.0
2007-05-16 19:00:00,1.9773,1.9775,1.9773,1.9774,703900001.0
2007-05-16 19:01:00,1.9774,1.9775,1.9773,1.9775,1222199994.0
2007-05-16 19:02:00,1.9775,1.9776,1.9774,1.9776,1141400000.0
2007-05-16 19:03:00,1.9776,1.9776,1.9775,1.9775,106400000.0
2007-05-16 19:04:00,1.9775,1.9776,1.9775,1.9775,701400002.0
2007-05-16 19:05:00,1.9775,1.9776,1.97745,1.97755,1261800001.0
2007-05-16 19:06:00,1.9776,1.9777,1.97755,1.9776,340900000.0
2007-05-16 19:07:00,1.9776,1.9778,1.9776,1.9777,1053200000.0
2007-05-16 19:08:00,1.9777,1.9777,1.9775,1.9776,584800001.0
2007-05-16 19:09:00,1.9776,1.9776,1.9775,1.9775,111200000.0
2007-05-16 19:10:00,1.9775,1.9776,1.9775,1.9776,538299993.0
2007-05-16 19:11:00,1.9776,1.9776,1.97745,1.9776,711300007.0
2007-05-16 19:12:00,1.9776,1.9777,1.9773,1.9773,718399995.0
2007-05-16 19:13:00,1.9773,1.9776,1.9773,1.9773,1779099975.0
2007-05-16 19:14:00,1.9773,1.9775,1.9773,1.9774,1024699997.0
2007-05-16 19:15:00,1.9774,1.9774,1.97725,1.9773,218900000.0
2007-05-16 19:16:00,1.97735,1.9774,1.9773,1.9774,624099997.0
2007-05-16 19:17:00,1.97735,1.9774,1.9773,1.9773,533799998.0
2007-05-16 19:18:00,1.9773,1.9773,1.97725,1.9773,1454899996.0
2007-05-16 19:19:00,1.9773,1.9773,1.9773,1.9773,199600000.0
2007-05-16 19:20:00,1.9773,1.9774,1.9769,1.977,1308000008.0
2007-05-16 19:21:00,1.9768,1.9769,1.9765,1.9766,1444599991.0
2007-05-16 19:22:00,1.9765,1.9766,1.9764,1.9764,1444599991.0
2007-05-16 19:23:00,1.97645,1.9766,1.9763,1.9763,1444599991.0
2007-05-16 19:24:00,1.9761,1.9761,1.9756,1.976,589699995.0
2007-05-16 19:25:00,1.9761,1.9762,1.9761,1.9762,589699995.0
2007-05-16 19:26:00,1.9762,1.9763,1.97605,1.9762,1703300001.0
2007-05-16 19:27:00,1.9761,1.9762,1.97605,1.9761,1292900007.0
2007-05-16 19:28:00,1.9762,1.9762,1.9762,1.9762,60800000.0
2007-05-16 19:29:00,1.9762,1.9765,1.9762,1.9764,1275199970.0
2007-05-16 19:30:00,1.9764,1.9764,1.9762,1.9762,1724699983.0
2007-05-16 19:31:00,1.9762,1.9763,1.9761,1.9762,690400000.0
2007-05-16 19:32:00,1.9762,1.9763,1.976,1.9761,1131619979.0
2007-05-16 19:33:00,1.9761,1.9763,1.9761,1.97625,763400009.0
2007-05-16 19:34:00,1.97625,1.9767,1.97625,1.97665,1466599985.0
2007-05-16 19:35:00,1.97665,1.9767,1.9765,1.9765,1693899991.0
2007-05-16 19:36:00,1.9766,1.9768,1.97655,1.9768,1243900003.0
2007-05-16 19:37:00,1.9768,1.9768,1.9765,1.9766,1045100006.0
2007-05-16 19:38:00,1.9766,1.9766,1.97635,1.9764,1310800015.0
2007-05-16 19:39:00,1.97635,1.9765,1.9763,1.97635,980700008.0
2007-05-16 19:40:00,1.97635,1.9765,1.97635,1.9765,477900000.0
2007-05-16 19:41:00,1.9765,1.9765,1.9764,1.97645,495099990.0
2007-05-16 19:42:00,1.9765,1.9765,1.97645,1.9765,186400000.0
2007-05-16 19:43:00,1.9765,1.9766,1.97645,1.9766,564400001.0
2007-05-16 19:44:00,1.9766,1.9766,1.9766,1.9766,43900000.0
2007-05-16 19:45:00,1.9766,1.9766,1.9764,1.9765,1140299998.0
2007-05-16 19:46:00,1.9765,1.9766,1.9765,1.9766,842700000.0
2007-05-16 19:47:00,1.9766,1.97665,1.9766,1.97665,296700000.0
2007-05-16 19:48:00,1.97637,1.97655,1.97631,1.97637,1652500020.0
2007-05-16 19:49:00,1.97665,1.9767,1.97665,1.97665,141300000.0
2007-05-16 19:50:00,1.97665,1.9767,1.97665,1.9767,48800000.0
2007-05-16 19:51:00,1.9767,1.9768,1.9767,1.9768,209800001.0
2007-05-16 19:52:00,1.9768,1.9769,1.9767,1.9767,506099991.0
2007-05-16 19:53:00,1.9767,1.9768,1.9767,1.9767,1048799989.0
2007-05-16 19:54:00,1.9768,1.9768,1.9767,1.9767,1252099965.0
2007-05-16 19:55:00,1.9767,1.9767,1.9766,1.9766,1165600019.0
2007-05-16 19:56:00,1.9766,1.9766,1.9764,1.9766,1036800002.0
2007-05-16 19:57:00,1.9766,1.9767,1.97655,1.9766,1288900005.0
2007-05-16 19:58:00,1.9766,1.9768,1.97655,1.9766,1473200008.0
2007-05-16 19:59:00,1.9767,1.9767,1.9766,1.9767,1284599994.0
2007-05-16 20:00:00,1.9767,1.9767,1.9765,1.9765,1428499988.0
2007-05-16 20:01:00,1.9766,1.9766,1.97645,1.9766,1010600004.0
2007-05-16 20:02:00,1.9766,1.9767,1.9766,1.9766,873700005.0
2007-05-16 20:03:00,1.9766,1.9767,1.9766,1.9767,375899998.0
2007-05-16 20:04:00,1.9767,1.9767,1.9766,1.9767,607499997.0
2007-05-16 20:05:00,1.9767,1.9768,1.97665,1.9768,359799997.0
2007-05-16 20:06:00,1.9768,1.9768,1.9768,1.9768,74700000.0
2007-05-16 20:07:00,1.9768,1.9769,1.97675,1.9768,1707800009.0
2007-05-16 20:08:00,1.9768,1.9768,1.9768,1.9768,835100007.0
2007-05-16 20:09:00,1.9768,1.9769,1.97675,1.9768,1407899982.0
2007-05-16 20:10:00,1.9768,1.9771,1.97675,1.977,1392799996.0
2007-05-16 20:11:00,1.977,1.9774,1.9769,1.9774,1094500003.0
2007-05-16 20:12:00,1.9774,1.9775,1.9773,1.97745,1094500003.0
2007-05-16 20:13:00,1.97745,1.9775,1.97715,1.9772,1418399995.0
2007-05-16 20:14:00,1.9772,1.9776,1.97715,1.9776,1821700007.0
2007-05-16 20:15:00,1.9775,1.9775,1.9772,1.9772,524799993.0
2007-05-16 20:16:00,1.9773,1.97765,1.9773,1.9775,524799993.0
2007-05-16 20:17:00,1.9775,1.9776,1.9772,1.9772,1945599989.0
2007-05-16 20:18:00,1.9772,1.9773,1.9772,1.9772,1066299998.0
2007-05-16 20:19:00,1.9772,1.9775,1.9772,1.9775,986399992.0
2007-05-16 20:20:00,1.9775,1.9776,1.97745,1.9776,908399991.0
2007-05-16 20:21:00,1.9776,1.9777,1.9776,1.9776,1314600006.0
2007-05-16 20:22:00,1.9776,1.9777,1.9776,1.9776,214400001.0
2007-05-16 20:23:00,1.9776,1.9776,1.9775,1.9775,967500001.0
2007-05-16 20:24:00,1.9775,1.9775,1.97735,1.9775,2061099998.0
2007-05-16 20:25:00,1.9775,1.9775,1.97735,1.9775,101200001.0
2007-05-16 20:26:00,1.9775,1.9775,1.9774,1.9774,581699997.0
2007-05-16 20:27:00,1.9774,1.9776,1.9774,1.9776,430900001.0
2007-05-16 20:28:00,1.9776,1.9776,1.9774,1.9775,450599997.0
2007-05-16 20:29:00,1.9775,1.9775,1.9774,1.9775,1375699994.0
2007-05-16 20:30:00,1.9775,1.9775,1.9774,1.9774,884299983.0
2007-05-16 20:31:00,1.9774,1.9774,1.97725,1.9773,1140399992.0
2007-05-16 20:32:00,1.9773,1.9775,1.9772,1.97735,1841999998.0
2007-05-16 20:33:00,1.97735,1.9775,1.97735,1.9774,316700000.0
2007-05-16 20:34:00,1.9775,1.9775,1.9774,1.9775,467400000.0
2007-05-16 20:35:00,1.9775,1.9775,1.9775,1.9775,640400003.0
2007-05-16 20:36:00,1.97745,1.9776,1.97745,1.9776,781699993.0
2007-05-16 20:37:00,1.97765,1.9777,1.97765,1.9777,247099996.0
2007-05-16 20:38:00,1.9777,1.978,1.97765,1.978,1078400002.0
2007-05-16 20:39:00,1.978,1.978,1.978,1.978,398400000.0
2007-05-16 20:40:00,1.978,1.9784,1.978,1.9782,991300007.0
2007-05-16 20:41:00,1.9783,1.9784,1.9782,1.9782,716700003.0
2007-05-16 20:42:00,1.9782,1.9785,1.9782,1.9784,1902299999.0
2007-05-16 20:43:00,1.9784,1.9784,1.9781,1.9782,1902299999.0
2007-05-16 20:44:00,1.9782,1.9782,1.9781,1.9782,1076600012.0
2007-05-16 20:45:00,1.9782,1.9782,1.9781,1.9782,222300002.0
2007-05-16 20:46:00,1.9782,1.9782,1.97805,1.9781,675699995.0
2007-05-16 20:47:00,1.9781,1.9782,1.9781,1.9782,133399998.0
2007-05-16 20:48:00,1.9782,1.9782,1.97815,1.97815,575000002.0
2007-05-16 20:49:00,1.97815,1.9782,1.97805,1.9782,957700009.0
2007-05-16 20:50:00,1.9782,1.97835,1.9781,1.9781,1623499997.0
2007-05-16 20:51:00,1.9781,1.9781,1.97775,1.9779,1789199999.0
2007-05-16 20:52:00,1.9779,1.9779,1.97775,1.9778,913399994.0
2007-05-16 20:53:00,1.9778,1.978,1.9778,1.9779,1127000002.0
2007-05-16 20:54:00,1.9779,1.9781,1.9779,1.978,1135600009.0
2007-05-16 20:55:00,1.9781,1.9781,1.9778,1.978,1226300000.0
2007-05-16 20:56:00,1.9781,1.9781,1.97785,1.97785,1226300000.0
2007-05-16 20:57:00,1.97785,1.9781,1.97785,1.9781,1212300009.0
2007-05-16 20:58:00,1.9781,1.9782,1.9781,1.9782,343200002.0
2007-05-16 20:59:00,1.9781,1.9782,1.9777,1.9778,159200000.0
2007-05-16 21:00:00,1.9777,1.9781,1.9777,1.9781,159200000.0
2007-05-16 21:01:00,1.9782,1.9782,1.9782,1.9782,159200000.0
2007-05-16 21:02:00,1.9782,1.9782,1.9781,1.9781,977400007.0
2007-05-16 21:03:00,1.9781,1.9781,1.97805,1.9781,1082300006.0
2007-05-16 21:04:00,1.97805,1.9782,1.97805,1.9782,1788599992.0
2007-05-16 21:05:00,1.9782,1.9782,1.9782,1.9782,351900000.0
2007-05-16 21:06:00,1.9782,1.9784,1.9782,1.9784,254800000.0
2007-05-16 21:07:00,1.9784,1.9785,1.9784,1.9785,150700000.0
2007-05-16 21:08:00,1.97845,1.9787,1.97845,1.9785,803499996.0
2007-05-16 21:09:00,1.9785,1.9785,1.9785,1.9785,121200000.0
2007-05-16 21:10:00,1.9786,1.9789,1.9785,1.97875,788600002.0
2007-05-16 21:11:00,1.9787,1.9788,1.9787,1.9788,641800003.0
2007-05-16 21:12:00,1.9788,1.979,1.9788,1.9789,972900000.0
2007-05-16 21:13:00,1.9789,1.9789,1.9786,1.9787,2100600002.0
2007-05-16 21:14:00,1.9788,1.9788,1.9788,1.9788,102800000.0
2007-05-16 21:15:00,1.9789,1.9789,1.9786,1.9786,1164400006.0
2007-05-16 21:16:00,1.9786,1.9789,1.9786,1.9789,511699999.0
2007-05-16 21:17:00,1.9789,1.9789,1.9788,1.9788,169600001.0
2007-05-16 21:18:00,1.9788,1.9789,1.9788,1.9788,373100000.0
2007-05-16 21:19:00,1.9788,1.9788,1.9787,1.9787,514300002.0
2007-05-16 21:20:00,1.9788,1.9788,1.9787,1.9788,490300000.0
2007-05-16 21:21:00,1.9788,1.9788,1.9786,1.9786,1054200002.0
2007-05-16 21:22:00,1.9787,1.9788,1.97825,1.9783,1672400000.0
2007-05-16 21:23:00,1.97825,1.9783,1.97815,1.9782,1562900008.0
2007-05-16 21:24:00,1.9782,1.9783,1.97805,1.97805,916999993.0
2007-05-16 21:25:00,1.97805,1.9781,1.9779,1.978,1017299999.0
2007-05-16 21:26:00,1.978,1.978,1.9776,1.9776,922400000.0
2007-05-16 21:27:00,1.9773,1.9774,1.9768,1.9769,1361899999.0
2007-05-16 21:28:00,1.9769,1.9772,1.97675,1.9771,1361899999.0
2007-05-16 21:29:00,1.9771,1.9773,1.97685,1.9769,1276700001.0
2007-05-16 21:30:00,1.9769,1.9769,1.9765,1.9766,1121699992.0
2007-05-16 21:31:00,1.9766,1.9768,1.97655,1.9768,714699990.0
2007-05-16 21:32:00,1.9768,1.9769,1.97675,1.97675,530199996.0
2007-05-16 21:33:00,1.97675,1.9769,1.97675,1.9768,635799999.0
2007-05-16 21:34:00,1.9768,1.9769,1.9768,1.9768,278099997.0
2007-05-16 21:35:00,1.9768,1.9769,1.97675,1.9768,690900001.0
2007-05-16 21:36:00,1.9768,1.9769,1.9766,1.9767,1428299995.0
2007-05-16 21:37:00,1.9765,1.9765,1.9763,1.9764,601599998.0
2007-05-16 21:38:00,1.9765,1.9766,1.9764,1.9766,601599998.0
2007-05-16 21:39:00,1.9767,1.9768,1.9766,1.9768,601599998.0
2007-05-16 21:40:00,1.9767,1.9767,1.9766,1.9766,712150002.0
2007-05-16 21:41:00,1.9765,1.9765,1.9764,1.9765,712150002.0
2007-05-16 21:42:00,1.9766,1.9766,1.9766,1.9766,712150002.0
2007-05-16 21:43:00,1.9764,1.9765,1.9764,1.9765,2076700010.0
2007-05-16 21:44:00,1.9764,1.9765,1.9764,1.9765,2076700010.0
2007-05-16 21:45:00,1.9764,1.9766,1.9764,1.9766,2076700010.0
2007-05-16 21:46:00,1.9767,1.9767,1.9766,1.9767,2076700010.0
2007-05-16 21:47:00,1.9765,1.9766,1.9765,1.9765,1982000015.0
2007-05-16 21:48:00,1.9766,1.9766,1.9766,1.9766,1982000015.0
2007-05-16 21:49:00,1.9766,1.9766,1.9766,1.9766,894200016.0
2007-05-16 21:50:00,1.9766,1.9766,1.9766,1.9766,110900002.0
2007-05-16 21:51:00,1.9766,1.9766,1.9766,1.9766,58200001.0
2007-05-16 21:52:00,1.9766,1.9766,1.9766,1.9766,1644800029.0
2007-05-16 21:53:00,1.9766,1.9766,1.9766,1.9766,1147550019.0
2007-05-16 21:54:00,1.9766,1.9767,1.9765,1.9767,141900001.0
2007-05-16 21:55:00,1.9767,1.9767,1.9765,1.9765,151399995.0
2007-05-16 21:56:00,1.9766,1.9766,1.9766,1.9766,22400000.0
2007-05-16 21:57:00,1.9766,1.9767,1.9766,1.9766,151100000.0
2007-05-16 21:58:00,1.9766,1.9769,1.9766,1.9769,434200001.0
2007-05-16 21:59:00,1.9769,1.9769,1.9765,1.9767,717899995.0
2007-05-16 22:00:00,1.9768,1.9768,1.9763,1.9764,1206100001.0
2007-05-16 22:01:00,1.9764,1.9766,1.9764,1.9766,365999995.0
2007-05-16 22:02:00,1.9766,1.9766,1.9763,1.9763,221700000.0
2007-05-16 22:03:00,1.9763,1.9765,1.9763,1.9763,875499997.0
2007-05-16 22:04:00,1.9763,1.9763,1.97625,1.97625,338400000.0
2007-05-16 22:05:00,1.97625,1.97625,1.976,1.976,557400000.0
2007-05-16 22:06:00,1.9761,1.9761,1.9758,1.976,1326799987.0
2007-05-16 22:07:00,1.976,1.976,1.9759,1.9759,367199997.0
2007-05-16 22:08:00,1.9759,1.9762,1.9759,1.9761,855899993.0
2007-05-16 22:09:00,1.9761,1.9762,1.976,1.976,901300005.0
2007-05-16 22:10:00,1.976,1.9761,1.976,1.976,1001799993.0
2007-05-16 22:11:00,1.976,1.9761,1.9759,1.9759,538899998.0
2007-05-16 22:12:00,1.976,1.9763,1.9759,1.9759,1141800012.0
2007-05-16 22:13:00,1.9759,1.9761,1.9759,1.976,544400002.0
2007-05-16 22:14:00,1.976,1.9761,1.97595,1.9761,444700001.0
2007-05-16 22:15:00,1.9761,1.9761,1.97595,1.976,260200008.0
2007-05-16 22:16:00,1.97605,1.9761,1.97605,1.9761,226000004.0
2007-05-16 22:17:00,1.9761,1.9761,1.9761,1.9761,279599999.0
2007-05-16 22:18:00,1.9761,1.9761,1.976,1.9761,416100000.0
2007-05-16 22:19:00,1.97605,1.9762,1.976,1.9762,280500002.0
2007-05-16 22:20:00,1.9762,1.9762,1.976,1.9761,382199999.0
2007-05-16 22:21:00,1.9761,1.9761,1.9761,1.9761,87200000.0
2007-05-16 22:22:00,1.9761,1.9762,1.9761,1.9762,70300000.0
2007-05-16 22:23:00,1.9762,1.9762,1.97605,1.9761,116400000.0
2007-05-16 22:24:00,1.9761,1.9762,1.97605,1.9762,156700001.0
2007-05-16 22:25:00,1.9762,1.9762,1.9762,1.9762,32400000.0
2007-05-16 22:26:00,1.9762,1.9763,1.9762,1.9762,30000000.0
2007-05-16 22:27:00,1.97615,1.9762,1.97615,1.9762,28500000.0
2007-05-16 22:28:00,1.9762,1.9763,1.9762,1.9763,52700000.0
2007-05-16 22:29:00,1.9763,1.9763,1.9761,1.9762,389999999.0
2007-05-16 22:30:00,1.9762,1.9762,1.9762,1.9762,328400001.0
2007-05-16 22:31:00,1.9762,1.9763,1.9762,1.9763,307599996.0
2007-05-16 22:32:00,1.9763,1.9764,1.9761,1.9764,800600001.0
2007-05-16 22:33:00,1.9764,1.9764,1.9762,1.9762,215699998.0
2007-05-16 22:34:00,1.9762,1.9763,1.9762,1.9763,417499993.0
2007-05-16 22:35:00,1.9763,1.9765,1.9763,1.9764,303100000.0
2007-05-16 22:36:00,1.9764,1.9766,1.9763,1.9766,517199995.0
2007-05-16 22:37:00,1.9766,1.9768,1.9765,1.9765,759299996.0
2007-05-16 22:38:00,1.9766,1.9767,1.9766,1.9766,247799996.0
2007-05-16 22:39:00,1.9766,1.9768,1.9766,1.9767,646699998.0
2007-05-16 22:40:00,1.9768,1.9768,1.97675,1.97675,28200000.0
2007-05-16 22:41:00,1.9769,1.9769,1.9766,1.9766,809600000.0
2007-05-16 22:42:00,1.9766,1.9768,1.9766,1.97675,741700000.0
2007-05-16 22:43:00,1.97675,1.9768,1.9764,1.9764,249599999.0
2007-05-16 22:44:00,1.9766,1.9767,1.9766,1.9767,568999992.0
2007-05-16 22:45:00,1.9767,1.9767,1.9767,1.9767,262400000.0
2007-05-16 22:46:00,1.9767,1.9767,1.9767,1.9767,258799995.0
2007-05-16 22:47:00,1.9767,1.9767,1.9767,1.9767,111599999.0
2007-05-16 22:48:00,1.9767,1.9767,1.9767,1.9767,33599999.0
2007-05-16 22:49:00,1.9768,1.9768,1.9767,1.9767,81999997.0
2007-05-16 22:50:00,1.9768,1.9768,1.97665,1.9767,134800001.0
2007-05-16 22:51:00,1.9767,1.9768,1.9766,1.9767,323799999.0
2007-05-16 22:52:00,1.9767,1.9767,1.9766,1.9767,138000000.0
2007-05-16 22:53:00,1.9767,1.9768,1.9767,1.9767,205600000.0
2007-05-16 22:54:00,1.97675,1.9768,1.9766,1.9767,187000000.0
2007-05-16 22:55:00,1.9768,1.9768,1.97645,1.9766,869199997.0
2007-05-16 22:56:00,1.9766,1.9768,1.9766,1.97675,431900004.0
2007-05-16 22:57:00,1.97675,1.97695,1.9767,1.97695,390399999.0
2007-05-16 22:58:00,1.97695,1.97695,1.9767,1.9767,544699999.0
2007-05-16 22:59:00,1.9767,1.9768,1.9766,1.9767,1307400005.0
2007-05-16 23:00:00,1.9766,1.977,1.9766,1.9769,291200001.0
2007-05-16 23:01:00,1.9769,1.9769,1.97605,1.9767,266800000.0
2007-05-16 23:02:00,1.9767,1.9769,1.9766,1.9766,580100010.0
2007-05-16 23:03:00,1.9767,1.9767,1.9767,1.9767,101600003.0
2007-05-16 23:04:00,1.9767,1.9768,1.9767,1.9768,30800000.0
2007-05-16 23:05:00,1.9768,1.9768,1.9767,1.9767,100699998.0
2007-05-16 23:06:00,1.9766,1.9768,1.9766,1.9768,99800000.0
2007-05-16 23:07:00,1.9768,1.9769,1.9765,1.9766,530999999.0
2007-05-16 23:08:00,1.9766,1.9767,1.9765,1.9766,252599997.0
2007-05-16 23:09:00,1.9768,1.9768,1.9765,1.9765,65400000.0
2007-05-16 23:10:00,1.9765,1.9767,1.9765,1.9767,337999997.0
2007-05-16 23:11:00,1.9769,1.9769,1.9767,1.9768,441000001.0
2007-05-16 23:12:00,1.9768,1.9769,1.9767,1.9768,439800001.0
2007-05-16 23:13:00,1.9768,1.9769,1.9768,1.9768,122400000.0
2007-05-16 23:14:00,1.9769,1.9769,1.9768,1.9768,196000002.0
2007-05-16 23:15:00,1.9768,1.9769,1.9768,1.9769,842700009.0
2007-05-16 23:16:00,1.9769,1.977,1.9769,1.9769,275200003.0
2007-05-16 23:17:00,1.9769,1.9769,1.9769,1.9769,65599998.0
2007-05-16 23:18:00,1.977,1.977,1.9769,1.977,344899995.0
2007-05-16 23:19:00,1.977,1.9773,1.977,1.9772,686400000.0
2007-05-16 23:20:00,1.9772,1.9773,1.9772,1.9772,632399998.0
2007-05-16 23:21:00,1.9772,1.9773,1.9772,1.9772,108400002.0
2007-05-16 23:22:00,1.9772,1.9773,1.9772,1.9772,328300005.0
2007-05-16 23:23:00,1.9772,1.9773,1.9771,1.9771,342199997.0
2007-05-16 23:24:00,1.9772,1.9773,1.9771,1.9771,157200005.0
2007-05-16 23:25:00,1.9772,1.9772,1.9772,1.9772,18400000.0
2007-05-16 23:26:00,1.9772,1.9772,1.9771,1.9771,76499999.0
2007-05-16 23:27:00,1.9772,1.9772,1.9771,1.9771,32000000.0
2007-05-16 23:28:00,1.9772,1.9772,1.9771,1.9771,40000000.0
2007-05-16 23:29:00,1.9771,1.9771,1.9771,1.9771,20000000.0
2007-05-16 23:30:00,1.9771,1.9771,1.9771,1.9771,40000000.0
2007-05-16 23:31:00,1.9771,1.9771,1.9768,1.9769,185199996.0
2007-05-16 23:32:00,1.977,1.977,1.9768,1.9769,119200003.0
2007-05-16 23:33:00,1.9769,1.97695,1.97688,1.9769,314200000.0
2007-05-16 23:34:00,1.9769,1.977,1.9769,1.977,54400002.0
2007-05-16 23:35:00,1.977,1.977,1.9769,1.9769,62400002.0
2007-05-16 23:36:00,1.977,1.977,1.9769,1.9769,184800004.0
2007-05-16 23:37:00,1.9769,1.9771,1.9769,1.977,179300001.0
2007-05-16 23:38:00,1.9769,1.977,1.9769,1.977,272500001.0
2007-05-16 23:39:00,1.97673,1.97686,1.97671,1.9768,594999997.0
2007-05-16 23:40:00,1.97689,1.97689,1.97677,1.97687,224699996.0
2007-05-16 23:41:00,1.9769,1.977,1.9769,1.9769,55200000.0
2007-05-16 23:42:00,1.9769,1.9771,1.9769,1.9769,287500000.0
2007-05-16 23:43:00,1.977,1.977,1.977,1.977,4000000.0
2007-05-16 23:44:00,1.9769,1.977,1.9769,1.977,33600000.0
2007-05-16 23:45:00,1.9769,1.977,1.97685,1.97685,249500003.0
2007-05-16 23:46:00,1.9769,1.9769,1.9768,1.9768,229600005.0
2007-05-16 23:47:00,1.9769,1.9769,1.9768,1.9768,112800004.0
2007-05-16 23:48:00,1.9769,1.9769,1.9768,1.9768,62400002.0
2007-05-16 23:49:00,1.9769,1.9769,1.9768,1.9768,65500002.0
2007-05-16 23:50:00,1.9769,1.9769,1.9769,1.9769,4000000.0
2007-05-16 23:51:00,1.9769,1.9769,1.97675,1.9769,107099998.0
2007-05-16 23:52:00,1.9768,1.977,1.9768,1.977,232599999.0
2007-05-16 23:53:00,1.977,1.977,1.977,1.977,34800000.0
2007-05-16 23:54:00,1.9769,1.977,1.9769,1.977,30400000.0
2007-05-16 23:55:00,1.97685,1.97688,1.97683,1.97685,196000000.0
2007-05-16 23:56:00,1.977,1.977,1.9768,1.9769,195000000.0
2007-05-16 23:57:00,1.977,1.977,1.977,1.977,13200000.0
2007-05-16 23:58:00,1.977,1.977,1.977,1.977,40800000.0
2007-05-16 23:59:00,1.977,1.9771,1.977,1.9771,86800001.0
2007-05-17 00:00:00,1.9771,1.9772,1.9766,1.9767,505300000.0
2007-05-17 00:01:00,1.9766,1.9766,1.97645,1.9765,514200000.0
2007-05-17 00:02:00,1.9766,1.9766,1.9763,1.9763,360599993.0
2007-05-17 00:03:00,1.9763,1.9764,1.9759,1.9761,486700000.0
2007-05-17 00:04:00,1.9762,1.9762,1.976,1.9761,495799997.0
2007-05-17 00:05:00,1.9761,1.9761,1.976,1.976,237699998.0
2007-05-17 00:06:00,1.976,1.976,1.976,1.976,28800000.0
2007-05-17 00:07:00,1.976,1.9762,1.976,1.976,131100000.0
2007-05-17 00:08:00,1.976,1.9761,1.976,1.976,249400000.0
2007-05-17 00:09:00,1.976,1.976,1.9759,1.976,267099995.0
2007-05-17 00:10:00,1.97593,1.97593,1.97571,1.97585,140000002.0
2007-05-17 00:11:00,1.97605,1.9761,1.976,1.976,66400000.0
2007-05-17 00:12:00,1.976,1.9761,1.976,1.9761,234199998.0
2007-05-17 00:13:00,1.9761,1.9761,1.9761,1.9761,34000000.0
2007-05-17 00:14:00,1.9761,1.9762,1.9761,1.9761,375199993.0
2007-05-17 00:15:00,1.9761,1.9761,1.9761,1.9761,39800000.0
2007-05-17 00:16:00,1.976,1.976,1.976,1.976,37400002.0
2007-05-17 00:17:00,1.9761,1.9763,1.9761,1.9762,544799999.0
2007-05-17 00:18:00,1.9761,1.9766,1.9761,1.9765,622399995.0
2007-05-17 00:19:00,1.9765,1.9765,1.9765,1.9765,48000000.0
2007-05-17 00:20:00,1.9765,1.9766,1.9764,1.9766,140099999.0
2007-05-17 00:21:00,1.97665,1.9767,1.97665,1.9767,405100002.0
2007-05-17 00:22:00,1.9767,1.9767,1.97665,1.9767,277399997.0
2007-05-17 00:23:00,1.9767,1.9768,1.9767,1.9768,113100000.0
2007-05-17 00:24:00,1.9768,1.9768,1.97635,1.9765,315200000.0
2007-05-17 00:25:00,1.97635,1.9766,1.97635,1.9765,594099998.0
2007-05-17 00:26:00,1.9764,1.9765,1.9764,1.9764,55200000.0
2007-05-17 00:27:00,1.9765,1.9766,1.9764,1.9765,228799996.0
2007-05-17 00:28:00,1.97645,1.9767,1.97645,1.97665,393100009.0
2007-05-17 00:29:00,1.9767,1.9767,1.9767,1.9767,117700003.0
2007-05-17 00:30:00,1.9767,1.9767,1.97665,1.9767,71900002.0
2007-05-17 00:31:00,1.9767,1.9769,1.9767,1.9767,177900001.0
2007-05-17 00:32:00,1.9767,1.9767,1.9767,1.9767,7200000.0
2007-05-17 00:33:00,1.9767,1.9767,1.9767,1.9767,158800000.0
2007-05-17 00:34:00,1.9767,1.9768,1.9767,1.9767,61600000.0
2007-05-17 00:35:00,1.9767,1.9767,1.9767,1.9767,88800000.0
2007-05-17 00:36:00,1.9767,1.9768,1.97665,1.97665,176200004.0
2007-05-17 00:37:00,1.9767,1.9767,1.9767,1.9767,139000000.0
2007-05-17 00:38:00,1.9767,1.9767,1.9766,1.9766,133200000.0
2007-05-17 00:39:00,1.9766,1.9767,1.9766,1.9767,208000000.0
2007-05-17 00:40:00,1.9767,1.9767,1.9767,1.9767,79600000.0
2007-05-17 00:41:00,1.9767,1.9767,1.9767,1.9767,86800000.0
2007-05-17 00:42:00,1.9768,1.9769,1.9768,1.9769,122600000.0
2007-05-17 00:43:00,1.9769,1.9769,1.9769,1.9769,106400000.0
2007-05-17 00:44:00,1.9769,1.9769,1.9769,1.9769,26400000.0
2007-05-17 00:45:00,1.97685,1.9769,1.97685,1.9769,85600000.0
2007-05-17 00:46:00,1.97695,1.977,1.9767,1.9767,224400000.0
2007-05-17 00:47:00,1.9767,1.9768,1.9767,1.9767,181200001.0
2007-05-17 00:48:00,1.9767,1.9768,1.97665,1.9767,141000001.0
2007-05-17 00:49:00,1.9767,1.9767,1.9767,1.9767,12000000.0
2007-05-17 00:50:00,1.9767,1.9767,1.9767,1.9767,4000000.0
2007-05-17 00:51:00,1.9767,1.9767,1.9767,1.9767,12000000.0
2007-05-17 00:52:00,1.9767,1.9767,1.9767,1.9767,12000000.0
2007-05-17 00:53:00,1.9767,1.9768,1.9765,1.9766,357900000.0
2007-05-17 00:54:00,1.9766,1.9767,1.9765,1.9766,365300002.0
2007-05-17 00:55:00,1.9766,1.9768,1.9765,1.9768,500000003.0
2007-05-17 00:56:00,1.9768,1.977,1.9768,1.977,445100007.0
2007-05-17 00:57:00,1.977,1.9771,1.977,1.977,179700000.0
2007-05-17 00:58:00,1.977,1.9771,1.977,1.977,224600000.0
2007-05-17 00:59:00,1.977,1.977,1.977,1.977,63700000.0
2007-05-17 01:00:00,1.977,1.9772,1.97685,1.9769,487400003.0
2007-05-17 01:01:00,1.9769,1.9771,1.97685,1.9771,68600000.0
2007-05-17 01:02:00,1.9771,1.9771,1.9769,1.9771,206399999.0
2007-05-17 01:03:00,1.9771,1.9771,1.977,1.9771,106100002.0
2007-05-17 01:04:00,1.9771,1.9771,1.9771,1.9771,20300000.0
2007-05-17 01:05:00,1.977,1.9772,1.9769,1.977,336199996.0
2007-05-17 01:06:00,1.977,1.977,1.9769,1.9769,199900001.0
2007-05-17 01:07:00,1.9769,1.9772,1.9769,1.9772,112000000.0
2007-05-17 01:08:00,1.9772,1.9772,1.97715,1.9772,177900000.0
2007-05-17 01:09:00,1.9772,1.9772,1.9772,1.9772,31000000.0
2007-05-17 01:10:00,1.9772,1.9772,1.9772,1.9772,15500000.0
2007-05-17 01:11:00,1.9772,1.9772,1.97715,1.9772,117500000.0
2007-05-17 01:12:00,1.9772,1.9773,1.9772,1.97725,214999996.0
2007-05-17 01:13:00,1.97725,1.9773,1.97715,1.97715,348399999.0
2007-05-17 01:14:00,1.97715,1.9772,1.97715,1.9772,170899997.0
2007-05-17 01:15:00,1.9773,1.9773,1.97715,1.97715,54800001.0
2007-05-17 01:16:00,1.9772,1.9772,1.97715,1.9772,58800002.0
2007-05-17 01:17:00,1.9772,1.9772,1.977,1.9771,361200003.0
2007-05-17 01:18:00,1.97715,1.9773,1.97715,1.9772,96400000.0
2007-05-17 01:19:00,1.9772,1.97725,1.9772,1.9772,80600001.0
2007-05-17 01:20:00,1.9773,1.9773,1.9772,1.97725,167299999.0
2007-05-17 01:21:00,1.97725,1.9773,1.9772,1.9772,130900000.0
2007-05-17 01:22:00,1.9772,1.9772,1.97715,1.9772,191400005.0
2007-05-17 01:23:00,1.9772,1.9772,1.97715,1.97715,34900000.0
2007-05-17 01:24:00,1.9772,1.9772,1.9772,1.9772,14000000.0
2007-05-17 01:25:00,1.9772,1.9773,1.9772,1.9772,362100003.0
2007-05-17 01:26:00,1.9772,1.9773,1.9772,1.97725,268900002.0
2007-05-17 01:27:00,1.97725,1.97735,1.97725,1.97735,72800000.0
2007-05-17 01:28:00,1.97735,1.97735,1.9772,1.9772,239900001.0
2007-05-17 01:29:00,1.9772,1.9774,1.9772,1.9772,494100009.0
2007-05-17 01:30:00,1.9773,1.9773,1.9772,1.97725,238900008.0
2007-05-17 01:31:00,1.97725,1.97735,1.97725,1.97725,695699999.0
2007-05-17 01:32:00,1.97725,1.97735,1.97725,1.9773,886299996.0
2007-05-17 01:33:00,1.9773,1.97735,1.9773,1.97735,412099995.0
2007-05-17 01:34:00,1.97735,1.97735,1.97735,1.97735,270700001.0
2007-05-17 01:35:00,1.97735,1.97735,1.9773,1.97735,252399992.0
2007-05-17 01:36:00,1.97735,1.97745,1.97735,1.97745,325599999.0
2007-05-17 01:37:00,1.97745,1.9777,1.97745,1.9777,576200001.0
2007-05-17 01:38:00,1.9777,1.9777,1.9775,1.9775,113299999.0
2007-05-17 01:39:00,1.9775,1.9776,1.9775,1.9776,105200000.0
2007-05-17 01:40:00,1.9776,1.9776,1.97755,1.9776,134500001.0
2007-05-17 01:41:00,1.9776,1.9776,1.97735,1.9776,428799999.0
2007-05-17 01:42:00,1.9776,1.9776,1.9776,1.9776,40600000.0
2007-05-17 01:43:00,1.97724,1.97736,1.97721,1.97721,467000000.0
2007-05-17 01:44:00,1.9776,1.9776,1.9776,1.9776,16000000.0
2007-05-17 01:45:00,1.9776,1.9777,1.9775,1.9777,51700000.0
2007-05-17 01:46:00,1.9776,1.9776,1.9774,1.9774,334899995.0
2007-05-17 01:47:00,1.9774,1.9776,1.9774,1.9776,126799999.0
2007-05-17 01:48:00,1.9775,1.9776,1.9775,1.9776,122799999.0
2007-05-17 01:49:00,1.9776,1.9776,1.9774,1.9774,206100003.0
2007-05-17 01:50:00,1.9774,1.9776,1.9773,1.9774,686499999.0
2007-05-17 01:51:00,1.9774,1.9774,1.9772,1.9773,291300000.0
2007-05-17 01:52:00,1.97725,1.9775,1.97725,1.97745,517599996.0
2007-05-17 01:53:00,1.97745,1.9775,1.97735,1.9775,229199996.0
2007-05-17 01:54:00,1.9775,1.9777,1.9775,1.9775,592599998.0
2007-05-17 01:55:00,1.9775,1.9776,1.97745,1.9775,599799998.0
2007-05-17 01:56:00,1.9775,1.9776,1.9774,1.9775,1245100009.0
2007-05-17 01:57:00,1.9775,1.9776,1.9775,1.9776,158500002.0
2007-05-17 01:58:00,1.9776,1.9776,1.9776,1.9776,365800003.0
2007-05-17 01:59:00,1.9776,1.9776,1.9776,1.9776,301499999.0
2007-05-17 02:00:00,1.9776,1.9777,1.97745,1.9775,179300001.0
2007-05-17 02:01:00,1.9775,1.9775,1.9775,1.9775,131499999.0
2007-05-17 02:02:00,1.9775,1.9776,1.9775,1.9776,169100001.0
2007-05-17 02:03:00,1.9775,1.9776,1.9774,1.9775,782900005.0
2007-05-17 02:04:00,1.9775,1.9775,1.9773,1.9773,531200010.0
2007-05-17 02:05:00,1.9773,1.9774,1.9772,1.97725,328400003.0
2007-05-17 02:06:00,1.97725,1.9773,1.97725,1.9773,263900001.0
2007-05-17 02:07:00,1.9773,1.9774,1.9773,1.9773,385500007.0
2007-05-17 02:08:00,1.9773,1.9774,1.97725,1.97725,606800003.0
2007-05-17 02:09:00,1.9773,1.9773,1.97725,1.9773,195500000.0
2007-05-17 02:10:00,1.9773,1.9774,1.9773,1.9774,538700002.0
2007-05-17 02:11:00,1.9774,1.9774,1.97725,1.97735,207399997.0
2007-05-17 02:12:00,1.9774,1.9774,1.9773,1.9774,240999998.0
2007-05-17 02:13:00,1.9774,1.9774,1.97735,1.9774,103700000.0
2007-05-17 02:14:00,1.9774,1.9775,1.9774,1.9774,900600003.0
2007-05-17 02:15:00,1.9774,1.9776,1.97725,1.9773,715700000.0
2007-05-17 02:16:00,1.97725,1.9774,1.97725,1.9773,840499998.0
2007-05-17 02:17:00,1.9773,1.9773,1.9773,1.9773,186800000.0
2007-05-17 02:18:00,1.9773,1.9773,1.97725,1.97725,501700002.0
2007-05-17 02:19:00,1.97725,1.9773,1.97725,1.9773,143200000.0
2007-05-17 02:20:00,1.9773,1.9773,1.9772,1.9772,937500000.0
2007-05-17 02:21:00,1.9772,1.9772,1.9771,1.9772,854500005.0
2007-05-17 02:22:00,1.9772,1.9772,1.9772,1.9772,180000000.0
2007-05-17 02:23:00,1.9772,1.9773,1.9772,1.9772,521699999.0
2007-05-17 02:24:00,1.97715,1.9772,1.97715,1.9772,325100002.0
2007-05-17 02:25:00,1.9772,1.9773,1.9771,1.9772,1124600016.0
2007-05-17 02:26:00,1.9772,1.9773,1.9772,1.9772,9200000.0
2007-05-17 02:27:00,1.9772,1.9773,1.9772,1.9772,698399997.0
2007-05-17 02:28:00,1.9772,1.9772,1.97715,1.9772,626599992.0
2007-05-17 02:29:00,1.9772,1.9774,1.9772,1.9773,496699995.0
2007-05-17 02:30:00,1.9773,1.9775,1.9773,1.97735,890999982.0
2007-05-17 02:31:00,1.97735,1.9774,1.97735,1.9774,282099998.0
2007-05-17 02:32:00,1.9774,1.9778,1.9774,1.97765,914700001.0
2007-05-17 02:33:00,1.97765,1.9778,1.9775,1.9776,494000003.0
2007-05-17 02:34:00,1.9776,1.9778,1.9775,1.9775,1330100007.0
2007-05-17 02:35:00,1.9775,1.9776,1.9774,1.9775,690400003.0
2007-05-17 02:36:00,1.9775,1.9775,1.9774,1.9774,465100010.0
2007-05-17 02:37:00,1.9774,1.9776,1.97735,1.9774,616100004.0
2007-05-17 02:38:00,1.9774,1.9776,1.97735,1.9776,936899992.0
2007-05-17 02:39:00,1.9776,1.9776,1.97735,1.9775,991800011.0
2007-05-17 02:40:00,1.9775,1.97755,1.9774,1.9775,243300002.0
2007-05-17 02:41:00,1.9775,1.97775,1.9774,1.97765,627800001.0
2007-05-17 02:42:00,1.9776,1.9777,1.97755,1.9776,446300006.0
2007-05-17 02:43:00,1.97765,1.9777,1.97755,1.9776,219999999.0
2007-05-17 02:44:00,1.9776,1.9777,1.9776,1.9776,163600000.0
2007-05-17 02:45:00,1.9776,1.9776,1.9776,1.9776,366099996.0
2007-05-17 02:46:00,1.9776,1.9777,1.9776,1.9776,470399995.0
2007-05-17 02:47:00,1.97775,1.97775,1.9776,1.9777,247200002.0
2007-05-17 02:48:00,1.9777,1.97775,1.9775,1.9776,336700004.0
2007-05-17 02:49:00,1.9776,1.9776,1.97755,1.97755,50700001.0
2007-05-17 02:50:00,1.9776,1.9776,1.9776,1.9776,58400002.0
2007-05-17 02:51:00,1.9776,1.9777,1.9776,1.9776,173200002.0
2007-05-17 02:52:00,1.9776,1.9777,1.9776,1.97765,49800000.0
2007-05-17 02:53:00,1.9777,1.9777,1.9777,1.9777,800000.0
2007-05-17 02:54:00,1.9777,1.9777,1.9777,1.9777,1800000.0
2007-05-17 02:55:00,1.9777,1.9777,1.97755,1.97765,171099999.0
2007-05-17 02:56:00,1.97765,1.97765,1.97755,1.9776,39100000.0
2007-05-17 02:57:00,1.9776,1.9776,1.9776,1.9776,83500000.0
2007-05-17 02:58:00,1.9776,1.9776,1.9776,1.9776,136700000.0
2007-05-17 02:59:00,1.9776,1.9776,1.97755,1.9776,78100000.0
2007-05-17 03:00:00,1.9776,1.9776,1.9776,1.9776,76900000.0
2007-05-17 03:01:00,1.9776,1.9776,1.9775,1.9776,337799999.0
2007-05-17 03:02:00,1.9776,1.9777,1.9776,1.9777,19400001.0
2007-05-17 03:03:00,1.9777,1.9778,1.9776,1.9777,132100000.0
2007-05-17 03:04:00,1.9778,1.9778,1.9775,1.9775,274500000.0
2007-05-17 03:05:00,1.9775,1.9777,1.9775,1.9776,328799998.0
2007-05-17 03:06:00,1.9776,1.9776,1.9774,1.9774,684199977.0
2007-05-17 03:07:00,1.9775,1.9776,1.9775,1.9776,243199997.0
2007-05-17 03:08:00,1.9776,1.9777,1.9776,1.9776,205600000.0
2007-05-17 03:09:00,1.9776,1.9776,1.97755,1.9776,368399998.0
2007-05-17 03:10:00,1.9776,1.9776,1.9776,1.9776,555500000.0
2007-05-17 03:11:00,1.9778,1.9778,1.9776,1.9776,220500000.0
2007-05-17 03:12:00,1.9776,1.9776,1.97755,1.9776,84800000.0
2007-05-17 03:13:00,1.9776,1.9776,1.9776,1.9776,109000000.0
2007-05-17 03:14:00,1.9776,1.9778,1.9776,1.9776,437400000.0
2007-05-17 03:15:00,1.9776,1.9777,1.9775,1.9775,688900002.0
2007-05-17 03:16:00,1.9776,1.9778,1.97725,1.9774,917700004.0
2007-05-17 03:17:00,1.9775,1.9777,1.9774,1.9777,261300000.0
2007-05-17 03:18:00,1.9777,1.9778,1.97765,1.9777,75900000.0
2007-05-17 03:19:00,1.9777,1.9777,1.9777,1.9777,77300000.0
2007-05-17 03:20:00,1.9777,1.9777,1.97765,1.9777,76500000.0
2007-05-17 03:21:00,1.9777,1.9777,1.9777,1.9777,15200000.0
2007-05-17 03:22:00,1.9777,1.9777,1.9777,1.9777,143400000.0
2007-05-17 03:23:00,1.9777,1.9777,1.9777,1.9777,15200000.0
2007-05-17 03:24:00,1.9777,1.9777,1.9776,1.9776,125000001.0
2007-05-17 03:25:00,1.9776,1.9777,1.9775,1.9775,938100001.0
2007-05-17 03:26:00,1.9775,1.9776,1.9774,1.97745,1058900002.0
2007-05-17 03:27:00,1.97755,1.9776,1.97755,1.9776,464500004.0
2007-05-17 03:28:00,1.9776,1.9776,1.9776,1.9776,197300000.0
2007-05-17 03:29:00,1.9776,1.9776,1.9776,1.9776,295900000.0
2007-05-17 03:30:00,1.9776,1.9777,1.9776,1.9776,94000000.0
2007-05-17 03:31:00,1.9776,1.9776,1.9774,1.9774,311399999.0
2007-05-17 03:32:00,1.9774,1.9776,1.9774,1.9774,101000000.0
2007-05-17 03:33:00,1.9774,1.9774,1.9774,1.9774,41400000.0
2007-05-17 03:34:00,1.9774,1.9774,1.9773,1.9773,546400000.0
2007-05-17 03:35:00,1.9773,1.9774,1.9772,1.9772,631399997.0
2007-05-17 03:36:00,1.9772,1.9773,1.9772,1.9772,700399985.0
2007-05-17 03:37:00,1.9772,1.9772,1.9772,1.9772,371199992.0
2007-05-17 03:38:00,1.9773,1.9775,1.97725,1.97735,874899999.0
2007-05-17 03:39:00,1.9774,1.9775,1.97735,1.9775,364199997.0
2007-05-17 03:40:00,1.9774,1.9774,1.9772,1.9772,490600003.0
2007-05-17 03:41:00,1.9773,1.9773,1.97715,1.97715,247200000.0
2007-05-17 03:42:00,1.9772,1.9774,1.97715,1.9773,642700008.0
2007-05-17 03:43:00,1.9773,1.9773,1.9773,1.9773,39200000.0
2007-05-17 03:44:00,1.9773,1.9773,1.9773,1.9773,26000000.0
2007-05-17 03:45:00,1.9774,1.9775,1.9774,1.9775,128400000.0
2007-05-17 03:46:00,1.9775,1.9775,1.9773,1.9773,102800000.0
2007-05-17 03:47:00,1.9773,1.9774,1.97725,1.97725,423200003.0
2007-05-17 03:48:00,1.9773,1.9773,1.97725,1.97725,229300007.0
2007-05-17 03:49:00,1.9773,1.9773,1.97725,1.9773,257200006.0
2007-05-17 03:50:00,1.97725,1.9776,1.97725,1.9774,1145399998.0
2007-05-17 03:51:00,1.9774,1.9776,1.97735,1.9775,742800025.0
2007-05-17 03:52:00,1.9775,1.9776,1.97745,1.9776,528700001.0
2007-05-17 03:53:00,1.9776,1.9776,1.9776,1.9776,142800000.0
2007-05-17 03:54:00,1.9776,1.9776,1.9776,1.9776,67100000.0
2007-05-17 03:55:00,1.97755,1.9776,1.97755,1.9776,141100000.0
2007-05-17 03:56:00,1.9776,1.9777,1.9776,1.9776,31800000.0
2007-05-17 03:57:00,1.9776,1.9776,1.9776,1.9776,75400000.0
2007-05-17 03:58:00,1.9776,1.9776,1.97755,1.9776,90500000.0
2007-05-17 03:59:00,1.9776,1.9776,1.9776,1.9776,86600000.0
2007-05-17 04:00:00,1.9776,1.9777,1.97755,1.9776,477599988.0
2007-05-17 04:01:00,1.97755,1.9776,1.97755,1.9776,86199996.0
2007-05-17 04:02:00,1.9776,1.9776,1.9776,1.9776,52599998.0
2007-05-17 04:03:00,1.9777,1.9777,1.9776,1.9776,386399992.0
2007-05-17 04:04:00,1.9776,1.9776,1.9776,1.9776,183000000.0
2007-05-17 04:05:00,1.9776,1.9776,1.9776,1.9776,90600000.0
2007-05-17 04:06:00,1.9776,1.9776,1.9776,1.9776,23800000.0
2007-05-17 04:07:00,1.9776,1.9776,1.9776,1.9776,11100000.0
2007-05-17 04:08:00,1.97743,1.97761,1.97734,1.97742,575099998.0
2007-05-17 04:09:00,1.9776,1.9777,1.9776,1.9776,92700000.0
2007-05-17 04:10:00,1.9776,1.9777,1.9776,1.9777,324799993.0
2007-05-17 04:11:00,1.9777,1.9777,1.9777,1.9777,203499997.0
2007-05-17 04:12:00,1.9777,1.9777,1.97765,1.97765,261100005.0
2007-05-17 04:13:00,1.9777,1.9777,1.9776,1.9777,288399998.0
2007-05-17 04:14:00,1.9777,1.9778,1.9776,1.9777,720199998.0
2007-05-17 04:15:00,1.9777,1.9779,1.97765,1.9777,490099990.0
2007-05-17 04:16:00,1.9777,1.9779,1.97765,1.9777,135800000.0
2007-05-17 04:17:00,1.9778,1.9778,1.97765,1.9777,324800000.0
2007-05-17 04:18:00,1.9777,1.9777,1.9777,1.9777,129000000.0
2007-05-17 04:19:00,1.9777,1.9778,1.9777,1.9778,99100000.0
2007-05-17 04:20:00,1.9778,1.9778,1.9777,1.9777,82500000.0
2007-05-17 04:21:00,1.9778,1.9778,1.9778,1.9778,156300000.0
2007-05-17 04:22:00,1.97768,1.97768,1.9774,1.97765,24800000.0
2007-05-17 04:23:00,1.9778,1.9778,1.9778,1.9778,45600000.0
2007-05-17 04:24:00,1.9778,1.9778,1.9778,1.9778,92000000.0
2007-05-17 04:25:00,1.9778,1.9778,1.97775,1.9778,195600000.0
2007-05-17 04:26:00,1.9778,1.9779,1.9778,1.9779,159800000.0
2007-05-17 04:27:00,1.9779,1.9779,1.9779,1.9779,3100000.0
2007-05-17 04:28:00,1.9779,1.9779,1.9779,1.9779,222799997.0
2007-05-17 04:29:00,1.9779,1.9779,1.9779,1.9779,104099998.0
2007-05-17 04:30:00,1.9779,1.9779,1.9778,1.9779,421799997.0
2007-05-17 04:31:00,1.9779,1.9779,1.9779,1.9779,164199998.0
2007-05-17 04:32:00,1.9779,1.9779,1.97775,1.9778,303399995.0
2007-05-17 04:33:00,1.9778,1.9778,1.9777,1.9778,353200003.0
2007-05-17 04:34:00,1.9778,1.9778,1.9778,1.9778,413800002.0
2007-05-17 04:35:00,1.9775,1.97761,1.97748,1.97748,161200000.0
2007-05-17 04:36:00,1.97771,1.9778,1.97753,1.9778,330700001.0
2007-05-17 04:37:00,1.9777,1.9777,1.97758,1.9777,289800001.0
2007-05-17 04:38:00,1.9778,1.9778,1.9778,1.9778,105500000.0
2007-05-17 04:39:00,1.9779,1.9779,1.9779,1.9779,178700000.0
2007-05-17 04:40:00,1.9779,1.9779,1.9778,1.9779,310600000.0
2007-05-17 04:41:00,1.9779,1.9779,1.9779,1.9779,13500000.0
2007-05-17 04:42:00,1.97768,1.97784,1.97767,1.9777,464700003.0
2007-05-17 04:43:00,1.9779,1.9779,1.9779,1.9779,12700000.0
2007-05-17 04:44:00,1.9779,1.9779,1.9779,1.9779,65200001.0
2007-05-17 04:45:00,1.9779,1.9779,1.9779,1.9779,152200000.0
2007-05-17 04:46:00,1.9779,1.9779,1.9778,1.9778,336199999.0
2007-05-17 04:47:00,1.97751,1.97769,1.97751,1.97763,61600000.0
2007-05-17 04:48:00,1.9779,1.9779,1.9779,1.9779,16500000.0
2007-05-17 04:49:00,1.9779,1.9779,1.9779,1.9779,30900000.0
2007-05-17 04:50:00,1.9779,1.9779,1.9778,1.9779,78700000.0
2007-05-17 04:51:00,1.978,1.978,1.9779,1.9779,361199996.0
2007-05-17 04:52:00,1.9779,1.9779,1.9779,1.9779,352499991.0
2007-05-17 04:53:00,1.9779,1.9779,1.9779,1.9779,25400000.0
2007-05-17 04:54:00,1.9779,1.9779,1.9779,1.9779,8800000.0
2007-05-17 04:55:00,1.9779,1.9779,1.9779,1.9779,56400000.0
2007-05-17 04:56:00,1.9779,1.978,1.9779,1.978,52600000.0
2007-05-17 04:57:00,1.978,1.978,1.978,1.978,13600000.0
2007-05-17 04:58:00,1.978,1.978,1.978,1.978,19200000.0
2007-05-17 04:59:00,1.978,1.978,1.978,1.978,452500010.0
2007-05-17 05:00:00,1.97771,1.97789,1.97765,1.97765,642299999.0
2007-05-17 05:01:00,1.978,1.978,1.978,1.978,153500002.0
2007-05-17 05:02:00,1.978,1.978,1.978,1.978,54400000.0
2007-05-17 05:03:00,1.978,1.978,1.978,1.978,12000000.0
2007-05-17 05:04:00,1.978,1.978,1.97785,1.97785,199199998.0
2007-05-17 05:05:00,1.9779,1.9779,1.97785,1.97785,245800000.0
2007-05-17 05:06:00,1.97753,1.97785,1.97753,1.97772,632900013.0
2007-05-17 05:07:00,1.9779,1.9779,1.9779,1.9779,375699991.0
2007-05-17 05:08:00,1.9779,1.9779,1.97785,1.9779,559699990.0
2007-05-17 05:09:00,1.9779,1.9779,1.9779,1.9779,548999990.0
2007-05-17 05:10:00,1.9779,1.9779,1.9779,1.9779,418399992.0
2007-05-17 05:11:00,1.9779,1.9779,1.9779,1.9779,56500000.0
2007-05-17 05:12:00,1.9779,1.9779,1.97785,1.97785,229999994.0
2007-05-17 05:13:00,1.9779,1.978,1.9779,1.97795,477700000.0
2007-05-17 05:14:00,1.978,1.978,1.97795,1.97795,142100000.0
2007-05-17 05:15:00,1.97795,1.978,1.97795,1.978,80400000.0
2007-05-17 05:16:00,1.978,1.978,1.9779,1.9779,382199986.0
2007-05-17 05:17:00,1.978,1.978,1.97785,1.9779,514799996.0
2007-05-17 05:18:00,1.9779,1.9779,1.9779,1.9779,424599988.0
2007-05-17 05:19:00,1.9779,1.9779,1.9779,1.9779,80899997.0
2007-05-17 05:20:00,1.9779,1.9779,1.9779,1.9779,94000000.0
2007-05-17 05:21:00,1.97795,1.978,1.9779,1.9779,292100000.0
2007-05-17 05:22:00,1.9779,1.9779,1.97785,1.9779,108900000.0
2007-05-17 05:23:00,1.9779,1.9779,1.9779,1.9779,144500000.0
2007-05-17 05:24:00,1.97785,1.97785,1.97785,1.97785,28600000.0
2007-05-17 05:25:00,1.9779,1.9779,1.9778,1.9778,51200000.0
2007-05-17 05:26:00,1.9778,1.9778,1.9777,1.9777,681900007.0
2007-05-17 05:27:00,1.9777,1.9777,1.9777,1.9777,109199996.0
2007-05-17 05:28:00,1.9777,1.9778,1.9777,1.9778,154399999.0
2007-05-17 05:29:00,1.9778,1.9778,1.9777,1.9778,25800000.0
2007-05-17 05:30:00,1.9778,1.9778,1.9778,1.9778,4900000.0
2007-05-17 05:31:00,1.9778,1.9778,1.9777,1.9777,178400000.0
2007-05-17 05:32:00,1.9777,1.9778,1.9777,1.9778,100700000.0
2007-05-17 05:33:00,1.9778,1.9779,1.97765,1.9778,852000011.0
2007-05-17 05:34:00,1.97775,1.9779,1.97775,1.9778,1326299966.0
2007-05-17 05:35:00,1.9778,1.9779,1.9778,1.9778,489400003.0
2007-05-17 05:36:00,1.9778,1.9779,1.9778,1.9779,113600001.0
2007-05-17 05:37:00,1.9779,1.9779,1.9779,1.9779,8500000.0
2007-05-17 05:38:00,1.9779,1.9779,1.9779,1.9779,6300000.0
2007-05-17 05:39:00,1.9779,1.9779,1.9779,1.9779,21100000.0
2007-05-17 05:40:00,1.9779,1.9779,1.9779,1.9779,43000000.0
2007-05-17 05:41:00,1.9779,1.9779,1.9779,1.9779,533799990.0
2007-05-17 05:42:00,1.9779,1.9779,1.9779,1.9779,228999993.0
2007-05-17 05:43:00,1.9779,1.9779,1.9779,1.9779,66999999.0
2007-05-17 05:44:00,1.9779,1.9779,1.9779,1.9779,57899999.0
2007-05-17 05:45:00,1.9779,1.9779,1.9779,1.9779,43599998.0
2007-05-17 05:46:00,1.9779,1.9779,1.9779,1.9779,270000002.0
2007-05-17 05:47:00,1.9779,1.9779,1.9779,1.9779,83299997.0
2007-05-17 05:48:00,1.9779,1.9779,1.9779,1.9779,129199996.0
2007-05-17 05:49:00,1.9779,1.97795,1.97785,1.97795,383600009.0
2007-05-17 05:50:00,1.97795,1.978,1.97795,1.978,152700000.0
2007-05-17 05:51:00,1.978,1.978,1.978,1.978,20100000.0
2007-05-17 05:52:00,1.978,1.978,1.978,1.978,126500000.0
2007-05-17 05:53:00,1.978,1.978,1.978,1.978,220000005.0
2007-05-17 05:54:00,1.978,1.978,1.97795,1.978,227099999.0
2007-05-17 05:55:00,1.978,1.9781,1.978,1.9781,171600001.0
2007-05-17 05:56:00,1.9781,1.9781,1.97805,1.97805,35200000.0
2007-05-17 05:57:00,1.97805,1.97805,1.97795,1.97795,54900001.0
2007-05-17 05:58:00,1.978,1.9781,1.978,1.9781,65500001.0
2007-05-17 05:59:00,1.978,1.9781,1.978,1.9781,283800000.0
2007-05-17 06:00:00,1.97805,1.9782,1.97805,1.9782,262000000.0
2007-05-17 06:01:00,1.9782,1.9782,1.9781,1.9782,68000000.0
2007-05-17 06:02:00,1.9782,1.9782,1.97805,1.9781,330200000.0
2007-05-17 06:03:00,1.9781,1.9781,1.9781,1.9781,15100000.0
2007-05-17 06:04:00,1.97793,1.97793,1.9777,1.97779,331800000.0
2007-05-17 06:05:00,1.9781,1.9781,1.978,1.978,231300000.0
2007-05-17 06:06:00,1.978,1.97805,1.97795,1.978,156500001.0
2007-05-17 06:07:00,1.97805,1.9781,1.97805,1.9781,76000000.0
2007-05-17 06:08:00,1.9781,1.9781,1.9781,1.9781,74000000.0
2007-05-17 06:09:00,1.9781,1.9781,1.9781,1.9781,36400000.0
2007-05-17 06:10:00,1.9781,1.97815,1.9781,1.9781,23200000.0
2007-05-17 06:11:00,1.97805,1.9781,1.978,1.978,187500000.0
2007-05-17 06:12:00,1.978,1.97815,1.978,1.97815,112600000.0
2007-05-17 06:13:00,1.97815,1.97815,1.978,1.978,120400001.0
2007-05-17 06:14:00,1.9781,1.9782,1.9781,1.9782,85899999.0
2007-05-17 06:15:00,1.97789,1.97806,1.97789,1.97798,45800001.0
2007-05-17 06:16:00,1.9782,1.9783,1.9781,1.97815,437999998.0
2007-05-17 06:17:00,1.97815,1.9782,1.97815,1.9782,136000000.0
2007-05-17 06:18:00,1.9782,1.9782,1.9782,1.9782,33100000.0
2007-05-17 06:19:00,1.9782,1.9783,1.9782,1.97825,39600000.0
2007-05-17 06:20:00,1.9783,1.9783,1.9782,1.9782,85400000.0
2007-05-17 06:21:00,1.9782,1.9782,1.97815,1.9782,53200000.0
2007-05-17 06:22:00,1.9782,1.9782,1.9782,1.9782,6400000.0
2007-05-17 06:23:00,1.9782,1.9783,1.9782,1.9782,30400000.0
2007-05-17 06:24:00,1.9782,1.9782,1.97795,1.97805,396800015.0
2007-05-17 06:25:00,1.97781,1.97794,1.97781,1.97791,28400000.0
2007-05-17 06:26:00,1.9781,1.9781,1.978,1.9781,76800000.0
2007-05-17 06:27:00,1.9781,1.9781,1.9781,1.9781,6400000.0
2007-05-17 06:28:00,1.9781,1.9781,1.9781,1.9781,87200000.0
2007-05-17 06:29:00,1.97799,1.97811,1.97799,1.97804,144400004.0
2007-05-17 06:30:00,1.9781,1.9781,1.97805,1.9781,199000000.0
2007-05-17 06:31:00,1.9781,1.9782,1.9781,1.9782,100100000.0
2007-05-17 06:32:00,1.9782,1.9782,1.97805,1.97805,324799997.0
2007-05-17 06:33:00,1.9782,1.9782,1.978,1.978,540899994.0
2007-05-17 06:34:00,1.978,1.9781,1.978,1.9781,36800000.0
2007-05-17 06:35:00,1.9781,1.9781,1.97805,1.97805,223600000.0
2007-05-17 06:36:00,1.97805,1.9781,1.978,1.978,174200000.0
2007-05-17 06:37:00,1.978,1.978,1.97795,1.97795,497099997.0
2007-05-17 06:38:00,1.978,1.978,1.978,1.978,26000000.0
2007-05-17 06:39:00,1.978,1.978,1.978,1.978,561600000.0
2007-05-17 06:40:00,1.978,1.978,1.978,1.978,190000000.0
2007-05-17 06:41:00,1.97775,1.9779,1.97775,1.9778,703400000.0
2007-05-17 06:42:00,1.978,1.978,1.978,1.978,15600000.0
2007-05-17 06:43:00,1.978,1.978,1.978,1.978,10100000.0
2007-05-17 06:44:00,1.978,1.978,1.978,1.978,38000000.0
2007-05-17 06:45:00,1.978,1.9781,1.978,1.9781,202200001.0
2007-05-17 06:46:00,1.97785,1.97785,1.97763,1.97784,547399999.0
2007-05-17 06:47:00,1.9781,1.9781,1.9781,1.9781,64800000.0
2007-05-17 06:48:00,1.9781,1.9782,1.97805,1.9781,402199997.0
2007-05-17 06:49:00,1.97805,1.9782,1.97805,1.9782,124200000.0
2007-05-17 06:50:00,1.9782,1.9782,1.9781,1.9781,212100000.0
2007-05-17 06:51:00,1.9781,1.9782,1.9781,1.9782,84900000.0
2007-05-17 06:52:00,1.9782,1.9782,1.9782,1.9782,43200000.0
2007-05-17 06:53:00,1.9782,1.9782,1.9782,1.9782,32800000.0
2007-05-17 06:54:00,1.9782,1.9783,1.9782,1.9782,129399999.0
2007-05-17 06:55:00,1.9782,1.9783,1.9782,1.9782,92000000.0
2007-05-17 06:56:00,1.9782,1.9783,1.9782,1.9783,24800000.0
2007-05-17 06:57:00,1.97825,1.9783,1.9782,1.9783,133500000.0
2007-05-17 06:58:00,1.9783,1.9783,1.97815,1.9782,132399999.0
2007-05-17 06:59:00,1.97815,1.9782,1.97815,1.9782,66199998.0
2007-05-17 07:00:00,1.9782,1.9783,1.9782,1.9783,85999997.0
2007-05-17 07:01:00,1.9783,1.9783,1.97815,1.97815,126499999.0
2007-05-17 07:02:00,1.9782,1.9782,1.97815,1.97815,103100000.0
2007-05-17 07:03:00,1.9782,1.9782,1.97815,1.9782,25500000.0
2007-05-17 07:04:00,1.9782,1.9782,1.97795,1.978,339600001.0
2007-05-17 07:05:00,1.978,1.978,1.9778,1.9778,746700000.0
2007-05-17 07:06:00,1.9778,1.9778,1.9777,1.9777,517599999.0
2007-05-17 07:07:00,1.9777,1.9778,1.9777,1.9777,561999998.0
2007-05-17 07:08:00,1.9777,1.9777,1.9777,1.9777,311100004.0
2007-05-17 07:09:00,1.9777,1.9778,1.97765,1.9778,475000004.0
2007-05-17 07:10:00,1.9778,1.9778,1.97765,1.9777,264899997.0
2007-05-17 07:11:00,1.9778,1.9778,1.9777,1.9777,190899998.0
2007-05-17 07:12:00,1.9777,1.9779,1.9777,1.97775,609900003.0
2007-05-17 07:13:00,1.97775,1.9779,1.97775,1.9779,369399999.0
2007-05-17 07:14:00,1.9779,1.9779,1.97775,1.9779,174199998.0
2007-05-17 07:15:00,1.9779,1.9779,1.9779,1.9779,12000000.0
2007-05-17 07:16:00,1.9779,1.978,1.9779,1.9779,129000002.0
2007-05-17 07:17:00,1.9779,1.9779,1.9779,1.9779,146500000.0
2007-05-17 07:18:00,1.9779,1.9779,1.9779,1.9779,47800000.0
2007-05-17 07:19:00,1.9779,1.9779,1.9779,1.9779,47800000.0
2007-05-17 07:20:00,1.9779,1.978,1.9779,1.978,532899984.0
2007-05-17 07:21:00,1.9779,1.978,1.97785,1.97785,606699980.0
2007-05-17 07:22:00,1.9779,1.978,1.97785,1.9779,205999996.0
2007-05-17 07:23:00,1.9779,1.97805,1.9779,1.97805,260499997.0
2007-05-17 07:24:00,1.978,1.9781,1.9779,1.978,460499998.0
2007-05-17 07:25:00,1.9779,1.9781,1.9778,1.97795,1051599991.0
2007-05-17 07:26:00,1.9779,1.9781,1.9779,1.978,140300000.0
2007-05-17 07:27:00,1.978,1.97805,1.978,1.97805,86799998.0
2007-05-17 07:28:00,1.97805,1.97805,1.9779,1.9779,65400001.0
2007-05-17 07:29:00,1.97785,1.978,1.97775,1.9779,390400002.0
2007-05-17 07:30:00,1.97785,1.9779,1.9778,1.9778,499999996.0
2007-05-17 07:31:00,1.9778,1.9779,1.97775,1.9778,556700000.0
2007-05-17 07:32:00,1.9778,1.9779,1.9778,1.9778,247899997.0
2007-05-17 07:33:00,1.9778,1.9779,1.97775,1.9778,340300002.0
2007-05-17 07:34:00,1.9778,1.978,1.9777,1.9778,748200013.0
2007-05-17 07:35:00,1.9779,1.978,1.9779,1.978,747700018.0
2007-05-17 07:36:00,1.97795,1.97795,1.97795,1.97795,11600000.0
2007-05-17 07:37:00,1.97805,1.9781,1.97805,1.9781,4000000.0
2007-05-17 07:38:00,1.9781,1.9781,1.9781,1.9781,4800000.0
2007-05-17 07:39:00,1.9781,1.9781,1.978,1.978,836300002.0
2007-05-17 07:40:00,1.978,1.9781,1.978,1.978,201000000.0
2007-05-17 07:41:00,1.978,1.9781,1.978,1.978,1698699942.0
2007-05-17 07:42:00,1.9781,1.9781,1.978,1.978,974199981.0
2007-05-17 07:43:00,1.978,1.97825,1.97795,1.978,1374499996.0
2007-05-17 07:44:00,1.9781,1.9781,1.97795,1.978,1154299996.0
2007-05-17 07:45:00,1.9781,1.9781,1.97795,1.978,628099984.0
2007-05-17 07:46:00,1.978,1.978,1.9778,1.9778,163900000.0
2007-05-17 07:47:00,1.9778,1.978,1.9777,1.9777,243900000.0
2007-05-17 07:48:00,1.9777,1.9777,1.9775,1.9777,327899999.0
2007-05-17 07:49:00,1.9775,1.9775,1.9774,1.97745,131599999.0
2007-05-17 07:50:00,1.9774,1.9774,1.9772,1.9773,308199998.0
2007-05-17 07:51:00,1.9773,1.9774,1.9771,1.9771,494599997.0
2007-05-17 07:52:00,1.9771,1.9773,1.9771,1.9772,343100005.0
2007-05-17 07:53:00,1.9772,1.9772,1.9771,1.9772,353699998.0
2007-05-17 07:54:00,1.9772,1.9772,1.97715,1.97715,127099999.0
2007-05-17 07:55:00,1.97715,1.9777,1.97715,1.9774,1040199999.0
2007-05-17 07:56:00,1.9774,1.9776,1.9774,1.97755,429900002.0
2007-05-17 07:57:00,1.9776,1.9776,1.9773,1.97745,879199999.0
2007-05-17 07:58:00,1.9775,1.9775,1.97745,1.9775,130200000.0
2007-05-17 07:59:00,1.9775,1.9777,1.9775,1.9777,439000000.0
2007-05-17 08:00:00,1.9777,1.9779,1.9776,1.9778,292600003.0
2007-05-17 08:01:00,1.9778,1.9778,1.97775,1.9778,211700000.0
2007-05-17 08:02:00,1.9778,1.9778,1.9776,1.9777,383900002.0
2007-05-17 08:03:00,1.97765,1.9777,1.97765,1.9777,77200000.0
2007-05-17 08:04:00,1.9777,1.9777,1.97755,1.9776,278100000.0
2007-05-17 08:05:00,1.9776,1.9776,1.9774,1.9774,804900009.0
2007-05-17 08:06:00,1.9774,1.9775,1.97725,1.9773,328600003.0
2007-05-17 08:07:00,1.9773,1.9775,1.9772,1.9772,771100008.0
2007-05-17 08:08:00,1.9772,1.9777,1.97715,1.9774,2145300000.0
2007-05-17 08:09:00,1.9774,1.97785,1.9774,1.97765,1631099998.0
2007-05-17 08:10:00,1.97765,1.9777,1.9775,1.9776,505300002.0
2007-05-17 08:11:00,1.9776,1.9777,1.97755,1.9776,567900009.0
2007-05-17 08:12:00,1.97755,1.9778,1.9774,1.9774,357300000.0
2007-05-17 08:13:00,1.9774,1.9775,1.9774,1.9775,268700000.0
2007-05-17 08:14:00,1.9775,1.9776,1.9774,1.9775,1054000008.0
2007-05-17 08:15:00,1.97745,1.9775,1.9773,1.97735,692100002.0
2007-05-17 08:16:00,1.97735,1.9775,1.9772,1.9772,861700014.0
2007-05-17 08:17:00,1.97725,1.9773,1.97665,1.9768,1636200011.0
2007-05-17 08:18:00,1.9768,1.9769,1.9766,1.9766,694099999.0
2007-05-17 08:19:00,1.9766,1.9767,1.97645,1.9766,1567199984.0
2007-05-17 08:20:00,1.9766,1.9767,1.97655,1.97665,686499988.0
2007-05-17 08:21:00,1.97665,1.9768,1.9766,1.9768,1065700010.0
2007-05-17 08:22:00,1.9768,1.977,1.97665,1.9768,1121000008.0
2007-05-17 08:23:00,1.9768,1.9768,1.9763,1.9763,1926699977.0
2007-05-17 08:24:00,1.9763,1.9765,1.9763,1.97645,1556899980.0
2007-05-17 08:25:00,1.9764,1.9767,1.97635,1.9766,739699985.0
2007-05-17 08:26:00,1.9766,1.9769,1.9766,1.9768,2009199982.0
2007-05-17 08:27:00,1.9768,1.9768,1.97675,1.9768,128800000.0
2007-05-17 08:28:00,1.9768,1.9768,1.9768,1.9768,162300000.0
2007-05-17 08:29:00,1.9768,1.97685,1.9767,1.97675,366800002.0
2007-05-17 08:30:00,1.9767,1.97675,1.9766,1.9766,335899999.0
2007-05-17 08:31:00,1.9766,1.97665,1.97615,1.9763,1521000005.0
2007-05-17 08:32:00,1.9763,1.9763,1.9761,1.9763,511100001.0
2007-05-17 08:33:00,1.9763,1.9764,1.9763,1.9764,397800000.0
2007-05-17 08:34:00,1.9764,1.9766,1.97635,1.9766,484799998.0
2007-05-17 08:35:00,1.9766,1.9767,1.9766,1.97665,182300000.0
2007-05-17 08:36:00,1.97665,1.9768,1.97655,1.9767,1025051803.0
2007-05-17 08:37:00,1.9767,1.9768,1.97665,1.97665,363999995.0
2007-05-17 08:38:00,1.97665,1.97665,1.9763,1.9764,1324200013.0
2007-05-17 08:39:00,1.9764,1.9766,1.9762,1.9766,1414099992.0
2007-05-17 08:40:00,1.9766,1.9769,1.9765,1.9769,1466600002.0
2007-05-17 08:41:00,1.9769,1.977,1.9767,1.97685,907899996.0
2007-05-17 08:42:00,1.9768,1.9769,1.9766,1.9767,522199998.0
2007-05-17 08:43:00,1.9767,1.9768,1.9766,1.9768,550800000.0
2007-05-17 08:44:00,1.9768,1.9771,1.97665,1.9769,1502600015.0
2007-05-17 08:45:00,1.9769,1.9773,1.9769,1.9773,1008000006.0
2007-05-17 08:46:00,1.9773,1.9773,1.977,1.9771,715199997.0
2007-05-17 08:47:00,1.977,1.9773,1.97695,1.9773,1880100010.0
2007-05-17 08:48:00,1.9774,1.9775,1.9771,1.9771,887800002.0
2007-05-17 08:49:00,1.9771,1.9772,1.9771,1.9771,633500013.0
2007-05-17 08:50:00,1.9771,1.9773,1.97705,1.9772,1481200002.0
2007-05-17 08:51:00,1.9772,1.9774,1.97705,1.97735,568800007.0
2007-05-17 08:52:00,1.9774,1.9776,1.9773,1.9773,1169799995.0
2007-05-17 08:53:00,1.9773,1.9775,1.9773,1.9775,657500002.0
2007-05-17 08:54:00,1.9775,1.9776,1.9773,1.9774,609500005.0
2007-05-17 08:55:00,1.9775,1.9776,1.9773,1.9775,609500005.0
2007-05-17 08:56:00,1.9776,1.9778,1.97745,1.97765,609500005.0
2007-05-17 08:57:00,1.97755,1.9776,1.9774,1.97745,467900004.0
2007-05-17 08:58:00,1.9775,1.9777,1.97745,1.97755,489799998.0
2007-05-17 08:59:00,1.9776,1.9776,1.9774,1.9774,297500001.0
2007-05-17 09:00:00,1.9774,1.9774,1.9771,1.9772,364699998.0
2007-05-17 09:01:00,1.9772,1.9773,1.9771,1.9772,619099998.0
2007-05-17 09:02:00,1.9772,1.9772,1.9771,1.9772,409999999.0
2007-05-17 09:03:00,1.9772,1.9773,1.9771,1.9772,1407399995.0
2007-05-17 09:04:00,1.9772,1.9773,1.97705,1.9773,1136999997.0
2007-05-17 09:05:00,1.97725,1.9773,1.9767,1.9767,965630006.0
2007-05-17 09:06:00,1.9767,1.9768,1.9762,1.9764,1826200004.0
2007-05-17 09:07:00,1.9764,1.9765,1.9763,1.9764,1122400000.0
2007-05-17 09:08:00,1.9764,1.9768,1.9764,1.9767,832499999.0
2007-05-17 09:09:00,1.9767,1.9767,1.97645,1.9766,1399500013.0
2007-05-17 09:10:00,1.97655,1.9767,1.97655,1.97655,272100002.0
2007-05-17 09:11:00,1.9766,1.9767,1.97655,1.9766,701800015.0
2007-05-17 09:12:00,1.9766,1.9767,1.9765,1.9766,2064300028.0
2007-05-17 09:13:00,1.9766,1.9767,1.9766,1.9767,787900000.0
2007-05-17 09:14:00,1.9767,1.9767,1.97655,1.9766,111700000.0
2007-05-17 09:15:00,1.9767,1.9767,1.9765,1.9766,478500000.0
2007-05-17 09:16:00,1.97655,1.9766,1.97655,1.9766,608800000.0
2007-05-17 09:17:00,1.9766,1.9767,1.97655,1.9767,740599997.0
2007-05-17 09:18:00,1.9767,1.9768,1.9767,1.9767,11100000.0
2007-05-17 09:19:00,1.9767,1.9767,1.9764,1.9765,637400006.0
2007-05-17 09:20:00,1.9765,1.9765,1.9762,1.97625,822700011.0
2007-05-17 09:21:00,1.9763,1.9763,1.9761,1.9763,2032900001.0
2007-05-17 09:22:00,1.9764,1.9767,1.9763,1.9767,2032900001.0
2007-05-17 09:23:00,1.9768,1.977,1.97665,1.9768,2032900001.0
2007-05-17 09:24:00,1.9768,1.9768,1.9767,1.9767,431800000.0
2007-05-17 09:25:00,1.9767,1.9769,1.9767,1.97675,1204200008.0
2007-05-17 09:26:00,1.97675,1.9769,1.9767,1.9768,1359099994.0
2007-05-17 09:27:00,1.9768,1.9769,1.9768,1.9768,643300003.0
2007-05-17 09:28:00,1.9768,1.9769,1.9767,1.9768,303300000.0
2007-05-17 09:29:00,1.9768,1.97685,1.97675,1.97675,524800003.0
2007-05-17 09:30:00,1.97675,1.9769,1.97665,1.9768,1397700016.0
2007-05-17 09:31:00,1.9768,1.9776,1.9768,1.9774,1428599998.0
2007-05-17 09:32:00,1.9776,1.9778,1.9775,1.9777,1428599998.0
2007-05-17 09:33:00,1.97765,1.9777,1.97725,1.9773,1428599998.0
2007-05-17 09:34:00,1.9773,1.9776,1.977,1.9771,1657099999.0
2007-05-17 09:35:00,1.9771,1.9773,1.977,1.9771,710799996.0
2007-05-17 09:36:00,1.9771,1.9772,1.9769,1.9769,1133299985.0
2007-05-17 09:37:00,1.9769,1.977,1.97675,1.9768,1857699988.0
2007-05-17 09:38:00,1.9768,1.977,1.97675,1.97695,1315700000.0
2007-05-17 09:39:00,1.97695,1.977,1.97685,1.977,731700000.0
2007-05-17 09:40:00,1.977,1.9771,1.9769,1.9769,750899984.0
2007-05-17 09:41:00,1.977,1.9772,1.9769,1.9772,778699995.0
2007-05-17 09:42:00,1.9772,1.9773,1.9772,1.9773,453399998.0
2007-05-17 09:43:00,1.97725,1.9773,1.977,1.977,1117300001.0
2007-05-17 09:44:00,1.9771,1.9771,1.9769,1.9769,688800011.0
2007-05-17 09:45:00,1.9769,1.9773,1.9769,1.9773,1436100003.0
2007-05-17 09:46:00,1.9773,1.9773,1.9773,1.9773,191200000.0
2007-05-17 09:47:00,1.9773,1.9775,1.9773,1.9774,175500000.0
2007-05-17 09:48:00,1.9774,1.9774,1.97735,1.9774,112500000.0
2007-05-17 09:49:00,1.9774,1.9774,1.97715,1.9772,588500002.0
2007-05-17 09:50:00,1.9772,1.9772,1.977,1.9771,1506700001.0
2007-05-17 09:51:00,1.9771,1.9772,1.977,1.9771,481699990.0
2007-05-17 09:52:00,1.97705,1.9772,1.977,1.9771,540600003.0
2007-05-17 09:53:00,1.9772,1.97735,1.9771,1.97735,789200000.0
2007-05-17 09:54:00,1.97735,1.9774,1.97725,1.9773,703200012.0
2007-05-17 09:55:00,1.9773,1.9773,1.97715,1.9773,945699991.0
2007-05-17 09:56:00,1.97725,1.97735,1.97715,1.97725,1044800011.0
2007-05-17 09:57:00,1.9773,1.97735,1.97715,1.9772,1277800002.0
2007-05-17 09:58:00,1.97725,1.97725,1.9771,1.9772,578500000.0
2007-05-17 09:59:00,1.9772,1.9773,1.97695,1.9773,1533699997.0
2007-05-17 10:00:00,1.9773,1.9773,1.9771,1.9771,577700000.0
2007-05-17 10:01:00,1.9771,1.9772,1.97685,1.977,1959299992.0
2007-05-17 10:02:00,1.977,1.9772,1.97695,1.97715,1538900002.0
2007-05-17 10:03:00,1.9768,1.9771,1.9766,1.9767,346000000.0
2007-05-17 10:04:00,1.9768,1.977,1.9768,1.97695,346000000.0
2007-05-17 10:05:00,1.97695,1.97695,1.9768,1.9769,361199996.0
2007-05-17 10:06:00,1.9769,1.977,1.9769,1.9769,1071500003.0
2007-05-17 10:07:00,1.9769,1.977,1.9768,1.9769,320800001.0
2007-05-17 10:08:00,1.97695,1.977,1.97685,1.97695,510400000.0
2007-05-17 10:09:00,1.9769,1.9769,1.9767,1.9767,446300002.0
2007-05-17 10:10:00,1.9767,1.9768,1.9767,1.9768,138299998.0
2007-05-17 10:11:00,1.9768,1.9768,1.9768,1.9768,277400000.0
2007-05-17 10:12:00,1.9768,1.9768,1.9766,1.9766,469900003.0
2007-05-17 10:13:00,1.9766,1.9769,1.9766,1.9769,782100003.0
2007-05-17 10:14:00,1.9769,1.977,1.97665,1.9767,1515399999.0
2007-05-17 10:15:00,1.9767,1.9767,1.97665,1.9767,395899999.0
2007-05-17 10:16:00,1.9767,1.9768,1.9766,1.9767,776860009.0
2007-05-17 10:17:00,1.9767,1.9767,1.9767,1.9767,461900000.0
2007-05-17 10:18:00,1.9767,1.9767,1.97655,1.9766,400265001.0
2007-05-17 10:19:00,1.9766,1.9768,1.9766,1.9768,206700000.0
2007-05-17 10:20:00,1.9768,1.9768,1.97675,1.9768,433400000.0
2007-05-17 10:21:00,1.9767,1.9768,1.97665,1.9767,590900001.0
2007-05-17 10:22:00,1.97665,1.97675,1.97665,1.9767,466899999.0
2007-05-17 10:23:00,1.9767,1.9768,1.9767,1.9768,501999995.0
2007-05-17 10:24:00,1.9767,1.977,1.97655,1.977,1531199994.0
2007-05-17 10:25:00,1.977,1.9772,1.977,1.9772,1924999993.0
2007-05-17 10:26:00,1.9772,1.9774,1.97715,1.9773,1747400011.0
2007-05-17 10:28:00,1.9773,1.9773,1.97725,1.9773,2100999962.0
2007-05-17 10:29:00,1.9773,1.9774,1.9772,1.9774,1319499995.0
2007-05-17 10:30:00,1.9774,1.9774,1.97725,1.9773,655500004.0
2007-05-17 10:31:00,1.9773,1.9774,1.9773,1.9774,1560699996.0
2007-05-17 10:32:00,1.9774,1.9774,1.97725,1.9773,285140000.0
2007-05-17 10:33:00,1.9773,1.9774,1.97725,1.9774,1126499997.0
2007-05-17 10:34:00,1.9773,1.9774,1.9773,1.9774,336599999.0
2007-05-17 10:35:00,1.9773,1.9774,1.9773,1.9773,336599999.0
2007-05-17 10:36:00,1.9773,1.9773,1.97725,1.9773,336599999.0
2007-05-17 10:37:00,1.9773,1.9773,1.9773,1.9773,663300001.0
2007-05-17 10:38:00,1.9773,1.9774,1.9773,1.9774,1063199983.0
2007-05-17 10:39:00,1.9774,1.9774,1.9773,1.97735,160799999.0
2007-05-17 10:40:00,1.97735,1.9774,1.9772,1.9772,997400006.0
2007-05-17 10:41:00,1.9772,1.9772,1.97695,1.977,751700000.0
2007-05-17 10:42:00,1.97695,1.9771,1.97695,1.977,1894000005.0
2007-05-17 10:43:00,1.977,1.9771,1.97695,1.97695,693999998.0
2007-05-17 10:44:00,1.97695,1.977,1.97685,1.97685,853899997.0
2007-05-17 10:45:00,1.9769,1.9769,1.97675,1.97685,776800010.0
2007-05-17 10:46:00,1.97685,1.977,1.97685,1.977,768500001.0
2007-05-17 10:47:00,1.977,1.9772,1.977,1.9771,1051599993.0
2007-05-17 10:48:00,1.977,1.977,1.9767,1.9768,808500005.0
2007-05-17 10:49:00,1.97675,1.977,1.9767,1.9768,808500005.0
2007-05-17 10:50:00,1.9768,1.97715,1.97675,1.9771,874299995.0
2007-05-17 10:51:00,1.9771,1.9772,1.9771,1.9772,1164800010.0
2007-05-17 10:52:00,1.9772,1.9773,1.97715,1.97725,1281799998.0
2007-05-17 10:53:00,1.9773,1.9773,1.97725,1.9773,80200000.0
2007-05-17 10:54:00,1.9773,1.9773,1.97715,1.97715,1030999989.0
2007-05-17 10:55:00,1.9772,1.9773,1.9772,1.9773,25200000.0
2007-05-17 10:56:00,1.9773,1.9773,1.9772,1.9772,410400000.0
2007-05-17 10:57:00,1.9772,1.9773,1.97715,1.9772,469599996.0
2007-05-17 10:58:00,1.9772,1.9773,1.9772,1.9772,259200001.0
2007-05-17 10:59:00,1.9772,1.9773,1.9772,1.97725,487700000.0
2007-05-17 11:00:00,1.9772,1.9774,1.9772,1.9774,495199994.0
2007-05-17 11:01:00,1.9774,1.9775,1.97735,1.9774,1307699995.0
2007-05-17 11:02:00,1.9774,1.9776,1.97735,1.9776,1703899994.0
2007-05-17 11:03:00,1.97755,1.9777,1.9774,1.9776,964900004.0
2007-05-17 11:04:00,1.9776,1.9777,1.97755,1.97765,798300000.0
2007-05-17 11:05:00,1.97765,1.97785,1.9776,1.97785,1451000008.0
2007-05-17 11:06:00,1.9777,1.9792,1.9777,1.9789,467100002.0
2007-05-17 11:07:00,1.9787,1.9788,1.9784,1.9784,467100002.0
2007-05-17 11:08:00,1.9784,1.9785,1.97835,1.97845,467100002.0
2007-05-17 11:09:00,1.97845,1.9786,1.9784,1.9784,526799994.0
2007-05-17 11:10:00,1.9784,1.9784,1.978,1.9781,1475100004.0
2007-05-17 11:11:00,1.978,1.9781,1.9778,1.97795,1981200005.0
2007-05-17 11:12:00,1.978,1.978,1.9778,1.97785,1019199999.0
2007-05-17 11:13:00,1.97785,1.9779,1.9778,1.9778,441499999.0
2007-05-17 11:14:00,1.9778,1.9778,1.9774,1.9774,1585199984.0
2007-05-17 11:15:00,1.97745,1.9776,1.9774,1.9776,1929199994.0
2007-05-17 11:16:00,1.97755,1.9776,1.97735,1.9774,1154400021.0
2007-05-17 11:17:00,1.97735,1.9775,1.97725,1.97735,1316499997.0
2007-05-17 11:18:00,1.97735,1.9775,1.97735,1.97735,614099997.0
2007-05-17 11:19:00,1.97735,1.9776,1.97735,1.9776,1029099998.0
2007-05-17 11:20:00,1.9776,1.9776,1.97755,1.97755,44800000.0
2007-05-17 11:21:00,1.97755,1.9776,1.9775,1.9776,456099996.0
2007-05-17 11:22:00,1.9776,1.9778,1.9776,1.9776,134199996.0
2007-05-17 11:23:00,1.9776,1.9777,1.9774,1.9777,1768599983.0
2007-05-17 11:24:00,1.9777,1.9777,1.97755,1.97755,1161700018.0
2007-05-17 11:25:00,1.9776,1.9777,1.9775,1.9775,1553899998.0
2007-05-17 11:26:00,1.97745,1.9776,1.97735,1.9776,2082400004.0
2007-05-17 11:27:00,1.97745,1.9775,1.97725,1.97725,1427699991.0
2007-05-17 11:28:00,1.97725,1.9774,1.9772,1.9774,733399993.0
2007-05-17 11:29:00,1.9774,1.9775,1.97725,1.97735,1143700011.0
2007-05-17 11:30:00,1.9774,1.9776,1.97735,1.97745,316200003.0
2007-05-17 11:31:00,1.97745,1.9776,1.97745,1.9775,1584899991.0
2007-05-17 11:32:00,1.9775,1.9775,1.97745,1.9775,839700003.0
2007-05-17 11:33:00,1.9775,1.9775,1.97745,1.9775,556199997.0
2007-05-17 11:34:00,1.9775,1.97755,1.9775,1.9775,1372300019.0
2007-05-17 11:35:00,1.9775,1.97775,1.97745,1.97775,1442999998.0
2007-05-17 11:36:00,1.97775,1.9778,1.97765,1.97775,1951100009.0
2007-05-17 11:37:00,1.97775,1.9778,1.97775,1.97775,1039600004.0
2007-05-17 11:38:00,1.97775,1.97775,1.97745,1.9775,974600003.0
2007-05-17 11:39:00,1.9775,1.9775,1.9773,1.97735,1274100006.0
2007-05-17 11:40:00,1.97735,1.9774,1.9773,1.9774,276699998.0
2007-05-17 11:41:00,1.9774,1.9776,1.9774,1.97745,376200002.0
2007-05-17 11:42:00,1.9774,1.9776,1.9774,1.9775,165900005.0
2007-05-17 11:43:00,1.9775,1.9775,1.9774,1.97745,272200000.0
2007-05-17 11:44:00,1.9775,1.9777,1.9775,1.97755,762900000.0
2007-05-17 11:45:00,1.9776,1.9776,1.9773,1.9773,850100004.0
2007-05-17 11:46:00,1.9773,1.9773,1.9771,1.9772,1111599998.0
2007-05-17 11:47:00,1.9772,1.9772,1.97715,1.9772,103600000.0
2007-05-17 11:48:00,1.9772,1.97725,1.9771,1.97725,797599997.0
2007-05-17 11:49:00,1.97725,1.9775,1.97725,1.9774,795800000.0
2007-05-17 11:50:00,1.9774,1.9774,1.97735,1.9774,510799997.0
2007-05-17 11:51:00,1.9774,1.9776,1.97735,1.9775,911199999.0
2007-05-17 11:52:00,1.9774,1.9774,1.9771,1.9772,1119699996.0
2007-05-17 11:53:00,1.9772,1.9775,1.97715,1.9774,1119699996.0
2007-05-17 11:54:00,1.9773,1.9774,1.9771,1.9773,342799997.0
2007-05-17 11:55:00,1.9774,1.9774,1.9773,1.9774,342799997.0
2007-05-17 11:56:00,1.9774,1.9774,1.9773,1.9773,342799997.0
2007-05-17 11:58:00,1.9774,1.9776,1.9774,1.9776,1763400000.0
2007-05-17 11:59:00,1.9776,1.9776,1.97735,1.9774,236700004.0
2007-05-17 12:00:00,1.97735,1.9775,1.97735,1.9774,71500000.0
2007-05-17 12:01:00,1.9774,1.97745,1.97735,1.9774,226099999.0
2007-05-17 12:02:00,1.9774,1.9775,1.9774,1.9775,219300005.0
2007-05-17 12:03:00,1.9775,1.9776,1.97745,1.97755,1737599994.0
2007-05-17 12:04:00,1.97755,1.9777,1.97745,1.9775,1351200016.0
2007-05-17 12:05:00,1.9775,1.97755,1.97745,1.97755,919199997.0
2007-05-17 12:06:00,1.97755,1.97765,1.97755,1.97765,770399998.0
2007-05-17 12:07:00,1.97765,1.9777,1.97755,1.97755,669500008.0
2007-05-17 12:08:00,1.97755,1.9776,1.97755,1.97755,618000008.0
2007-05-17 12:09:00,1.97755,1.9777,1.97745,1.9775,725699992.0
2007-05-17 12:10:00,1.9775,1.9776,1.9773,1.9775,1413000000.0
2007-05-17 12:11:00,1.97745,1.97755,1.97725,1.9773,597899995.0
2007-05-17 12:12:00,1.9772,1.9774,1.977,1.9773,1069999996.0
2007-05-17 12:13:00,1.9774,1.9775,1.97725,1.9775,1069999996.0
2007-05-17 12:14:00,1.9775,1.9778,1.97745,1.9777,1581300009.0
2007-05-17 12:15:00,1.9777,1.978,1.9777,1.978,981100003.0
2007-05-17 12:16:00,1.978,1.9782,1.97785,1.9779,981100003.0
2007-05-17 12:17:00,1.9779,1.9779,1.9777,1.9778,660699998.0
2007-05-17 12:18:00,1.9778,1.9778,1.97755,1.9777,2114999991.0
2007-05-17 12:19:00,1.9777,1.9778,1.97755,1.9776,1256600001.0
2007-05-17 12:20:00,1.9776,1.9776,1.9775,1.9776,325199999.0
2007-05-17 12:21:00,1.9776,1.9776,1.9775,1.9776,303600000.0
2007-05-17 12:22:00,1.9776,1.9777,1.9775,1.9775,131000003.0
2007-05-17 12:23:00,1.9775,1.9775,1.9774,1.9774,621200009.0
2007-05-17 12:24:00,1.9774,1.9775,1.97735,1.9775,297500001.0
2007-05-17 12:25:00,1.9775,1.9775,1.9774,1.97745,296500000.0
2007-05-17 12:26:00,1.97745,1.97745,1.97725,1.9773,846899997.0
2007-05-17 12:27:00,1.9773,1.9776,1.9772,1.9776,1188699994.0
2007-05-17 12:28:00,1.9775,1.9776,1.9775,1.9775,200500001.0
2007-05-17 12:29:00,1.9776,1.9776,1.9775,1.9775,335800000.0
2007-05-17 12:30:00,1.97745,1.9776,1.97745,1.9776,1265900005.0
2007-05-17 12:31:00,1.9776,1.9776,1.97725,1.97725,617600001.0
2007-05-17 12:32:00,1.9773,1.9773,1.9772,1.9772,286399999.0
2007-05-17 12:33:00,1.9773,1.9774,1.9772,1.9773,490999995.0
2007-05-17 12:34:00,1.9773,1.9773,1.97715,1.9773,400899997.0
2007-05-17 12:35:00,1.9773,1.9773,1.9772,1.9772,166599996.0
2007-05-17 12:36:00,1.9772,1.9772,1.97705,1.9772,320400000.0
2007-05-17 12:37:00,1.9772,1.9772,1.97715,1.9772,110800000.0
2007-05-17 12:38:00,1.9772,1.97725,1.97715,1.9772,232099999.0
2007-05-17 12:39:00,1.9772,1.9772,1.9771,1.9772,194399998.0
2007-05-17 12:40:00,1.97715,1.97715,1.97675,1.97675,1430300016.0
2007-05-17 12:41:00,1.9768,1.9768,1.9765,1.9768,1976299987.0
2007-05-17 12:42:00,1.9768,1.977,1.9767,1.9769,1976299987.0
2007-05-17 12:43:00,1.9769,1.9769,1.9766,1.9768,1388300005.0
2007-05-17 12:44:00,1.9768,1.9769,1.9767,1.9768,1017500011.0
2007-05-17 12:45:00,1.9768,1.9768,1.9766,1.97675,526700003.0
2007-05-17 12:46:00,1.97675,1.9769,1.9767,1.9768,641000008.0
2007-05-17 12:47:00,1.9768,1.977,1.9768,1.9769,344800000.0
2007-05-17 12:48:00,1.9769,1.977,1.9769,1.977,642000006.0
2007-05-17 12:49:00,1.9769,1.9769,1.97685,1.97685,430599998.0
2007-05-17 12:50:00,1.9769,1.9769,1.97685,1.9769,574799996.0
2007-05-17 12:51:00,1.97685,1.9769,1.97685,1.9769,1086000004.0
2007-05-17 12:52:00,1.9769,1.97695,1.97685,1.9769,611599997.0
2007-05-17 12:53:00,1.9769,1.977,1.97675,1.9769,1465599994.0
2007-05-17 12:54:00,1.9768,1.9768,1.97655,1.97655,1258500016.0
2007-05-17 12:55:00,1.97655,1.9768,1.97655,1.97665,1311700010.0
2007-05-17 12:56:00,1.97665,1.9768,1.97665,1.9768,992399995.0
2007-05-17 12:57:00,1.9768,1.9768,1.97645,1.9766,1263399992.0
2007-05-17 12:58:00,1.9766,1.9767,1.9766,1.9767,298300002.0
2007-05-17 12:59:00,1.9767,1.9767,1.97665,1.9767,716300000.0
2007-05-17 13:00:00,1.97665,1.9769,1.97665,1.9768,1440200005.0
2007-05-17 13:01:00,1.9768,1.977,1.97665,1.97665,1797599995.0
2007-05-17 13:02:00,1.97665,1.97665,1.9764,1.9764,1870799999.0
2007-05-17 13:03:00,1.9764,1.9766,1.9764,1.9766,916099994.0
2007-05-17 13:04:00,1.9766,1.9766,1.9764,1.9765,1282300000.0
2007-05-17 13:05:00,1.9765,1.9765,1.97635,1.9765,157200000.0
2007-05-17 13:06:00,1.9765,1.9765,1.9763,1.9763,368199999.0
2007-05-17 13:07:00,1.9763,1.9764,1.9762,1.97625,1103200000.0
2007-05-17 13:08:00,1.97625,1.97625,1.97605,1.9762,870100007.0
2007-05-17 13:09:00,1.9762,1.9764,1.9762,1.9763,497500004.0
2007-05-17 13:10:00,1.9763,1.9766,1.9763,1.9765,848500000.0
2007-05-17 13:11:00,1.9766,1.9766,1.97645,1.97645,821399997.0
2007-05-17 13:12:00,1.9765,1.9765,1.9763,1.9764,1333900000.0
2007-05-17 13:13:00,1.9764,1.9765,1.97625,1.97625,335900004.0
2007-05-17 13:14:00,1.97625,1.9764,1.9762,1.9762,428700001.0
2007-05-17 13:15:00,1.9762,1.9764,1.9755,1.9755,1795000001.0
2007-05-17 13:16:00,1.9754,1.9754,1.9748,1.9748,1795000001.0
2007-05-17 13:17:00,1.9742,1.975,1.974,1.9749,1795000001.0
2007-05-17 13:18:00,1.9749,1.975,1.9747,1.97495,1795000001.0
2007-05-17 13:19:00,1.97495,1.9757,1.97495,1.9754,2044900001.0
2007-05-17 13:20:00,1.9755,1.9755,1.9753,1.9755,630000000.0
2007-05-17 13:21:00,1.9755,1.9756,1.97505,1.9751,875800000.0
2007-05-17 13:22:00,1.9752,1.9754,1.9751,1.97515,980900002.0
2007-05-17 13:23:00,1.97515,1.9754,1.97505,1.97535,841499999.0
2007-05-17 13:24:00,1.97535,1.9755,1.9753,1.97535,760200005.0
2007-05-17 13:25:00,1.9753,1.9756,1.97525,1.9753,1512599998.0
2007-05-17 13:26:00,1.97525,1.9757,1.97525,1.9757,1061800011.0
2007-05-17 13:27:00,1.9756,1.9757,1.97555,1.97555,387800005.0
2007-05-17 13:28:00,1.97555,1.9758,1.97555,1.9757,1237499998.0
2007-05-17 13:29:00,1.9757,1.9758,1.9756,1.9756,1277600005.0
2007-05-17 13:30:00,1.9756,1.9757,1.9756,1.9757,153200000.0
2007-05-17 13:31:00,1.9757,1.9757,1.9756,1.9757,1211900001.0
2007-05-17 13:32:00,1.9757,1.9759,1.97565,1.97565,1930299994.0
2007-05-17 13:33:00,1.9757,1.9758,1.97555,1.97555,1165999990.0
2007-05-17 13:34:00,1.9756,1.9758,1.9756,1.9756,584799997.0
2007-05-17 13:35:00,1.9756,1.9756,1.97555,1.9756,604600006.0
2007-05-17 13:36:00,1.9756,1.9762,1.97555,1.97615,1846199990.0
2007-05-17 13:37:00,1.9762,1.9767,1.9762,1.9766,1309699998.0
2007-05-17 13:38:00,1.9766,1.9766,1.9763,1.9763,1309699998.0
2007-05-17 13:39:00,1.9763,1.9763,1.9762,1.9762,243100000.0
2007-05-17 13:40:00,1.9762,1.9762,1.976,1.9762,1059900003.0
2007-05-17 13:41:00,1.9762,1.9763,1.9761,1.9762,474000008.0
2007-05-17 13:42:00,1.9762,1.9763,1.97615,1.9762,474000008.0
2007-05-17 13:43:00,1.9762,1.9763,1.9762,1.9763,974299996.0
2007-05-17 13:44:00,1.9763,1.9767,1.9763,1.9765,1106499997.0
2007-05-17 13:45:00,1.97645,1.9765,1.9763,1.9763,1106499997.0
2007-05-17 13:46:00,1.9764,1.9764,1.9763,1.9764,1615399975.0
2007-05-17 13:47:00,1.9765,1.977,1.9765,1.9768,1539200016.0
2007-05-17 13:48:00,1.9768,1.9768,1.9767,1.9768,812899998.0
2007-05-17 13:49:00,1.9768,1.9769,1.9765,1.9766,2140300002.0
2007-05-17 13:50:00,1.9766,1.9766,1.97635,1.97645,2140300002.0
2007-05-17 13:51:00,1.97645,1.9766,1.97645,1.97655,1947699999.0
2007-05-17 13:52:00,1.97655,1.9767,1.97655,1.9767,937500007.0
2007-05-17 13:53:00,1.9767,1.97685,1.9766,1.9768,1778000004.0
2007-05-17 13:54:00,1.97685,1.97725,1.97675,1.97725,1622400003.0
2007-05-17 13:55:00,1.9772,1.9774,1.9771,1.9772,1507399993.0
2007-05-17 13:56:00,1.9773,1.9773,1.9768,1.9768,1507399993.0
2007-05-17 13:57:00,1.97685,1.977,1.97675,1.97695,1507399993.0
2007-05-17 13:58:00,1.977,1.9771,1.9769,1.9771,620800007.0
2007-05-17 13:59:00,1.977,1.97705,1.97685,1.97705,1368100003.0
2007-05-17 14:00:00,1.97705,1.9771,1.97685,1.9769,685600000.0
2007-05-17 14:01:00,1.9769,1.9769,1.97665,1.9767,749900000.0
2007-05-17 14:02:00,1.9767,1.9771,1.9767,1.977,1512700002.0
2007-05-17 14:03:00,1.9771,1.9774,1.9771,1.9774,2040699987.0
2007-05-17 14:04:00,1.9774,1.9775,1.97725,1.9774,2040699987.0
2007-05-17 14:05:00,1.9775,1.9777,1.9775,1.9777,1661700003.0
2007-05-17 14:06:00,1.9777,1.9778,1.9777,1.9777,1661700003.0
2007-05-17 14:07:00,1.9777,1.9777,1.9774,1.97745,1333000017.0
2007-05-17 14:08:00,1.9775,1.9776,1.9772,1.9773,1599500006.0
2007-05-17 14:09:00,1.9773,1.9773,1.97705,1.9772,1674800002.0
2007-05-17 14:10:00,1.9772,1.9774,1.97715,1.9773,1286099991.0
2007-05-17 14:11:00,1.97725,1.9773,1.97715,1.97715,940400006.0
2007-05-17 14:12:00,1.9772,1.9773,1.97715,1.9773,1968799996.0
2007-05-17 14:13:00,1.9773,1.9773,1.9771,1.97715,1327499999.0
2007-05-17 14:14:00,1.9772,1.9772,1.9766,1.9766,1408199999.0
2007-05-17 14:15:00,1.9765,1.9768,1.9763,1.9766,1408199999.0
2007-05-17 14:16:00,1.9765,1.9766,1.9763,1.9764,1408199999.0
2007-05-17 14:17:00,1.9763,1.9764,1.9762,1.9762,1408199999.0
2007-05-17 14:18:00,1.97625,1.9764,1.9762,1.9763,1408199999.0
2007-05-17 14:19:00,1.9763,1.9763,1.9758,1.976,1592499999.0
2007-05-17 14:20:00,1.976,1.9762,1.9759,1.9762,1751299999.0
2007-05-17 14:21:00,1.9762,1.9763,1.9761,1.9763,1258099998.0
2007-05-17 14:22:00,1.9763,1.9764,1.97625,1.9764,536999990.0
2007-05-17 14:23:00,1.9764,1.9764,1.9761,1.9762,763599997.0
2007-05-17 14:24:00,1.9762,1.9762,1.97605,1.9762,454400002.0
2007-05-17 14:25:00,1.9762,1.9762,1.9759,1.9761,687999998.0
2007-05-17 14:26:00,1.9761,1.9766,1.97605,1.9766,517600004.0
2007-05-17 14:27:00,1.9766,1.9766,1.9761,1.9762,790200001.0
2007-05-17 14:28:00,1.9762,1.9765,1.9761,1.9764,655799995.0
2007-05-17 14:29:00,1.9764,1.9766,1.9763,1.9766,1706500000.0
2007-05-17 14:30:00,1.9765,1.9766,1.9753,1.9755,1706500000.0
2007-05-17 14:31:00,1.9755,1.9756,1.9748,1.9751,1706500000.0
2007-05-17 14:32:00,1.9751,1.9752,1.9744,1.9747,2081599989.0
2007-05-17 14:33:00,1.9746,1.9749,1.9736,1.9737,1373299997.0
2007-05-17 14:34:00,1.9736,1.9743,1.9736,1.974,1373299997.0
2007-05-17 14:35:00,1.9741,1.9744,1.9738,1.9738,1373299997.0
2007-05-17 14:36:00,1.9739,1.9743,1.9739,1.9743,1373299997.0
2007-05-17 14:37:00,1.9742,1.9745,1.97415,1.9745,1373299997.0
2007-05-17 14:38:00,1.9744,1.9744,1.9741,1.9742,1861799991.0
2007-05-17 14:39:00,1.974,1.9747,1.974,1.9745,1861799991.0
2007-05-17 14:40:00,1.9746,1.9754,1.9746,1.9752,1861799991.0
2007-05-17 14:41:00,1.9751,1.9751,1.9747,1.9748,1861799991.0
2007-05-17 14:42:00,1.9747,1.9749,1.9746,1.9747,1861799991.0
2007-05-17 14:43:00,1.9749,1.975,1.9747,1.9747,1861799991.0
2007-05-17 14:44:00,1.9746,1.9746,1.9741,1.9743,1861799991.0
2007-05-17 14:45:00,1.9741,1.9745,1.9741,1.9744,1861799991.0
2007-05-17 14:46:00,1.97435,1.9746,1.97435,1.9745,1861799991.0
2007-05-17 14:47:00,1.9745,1.9745,1.9741,1.9741,1615700007.0
2007-05-17 14:48:00,1.974,1.9742,1.97375,1.9741,1615700007.0
2007-05-17 14:49:00,1.9741,1.9742,1.97365,1.97375,2110800001.0
2007-05-17 14:50:00,1.9739,1.974,1.9736,1.9739,1563299997.0
2007-05-17 14:51:00,1.974,1.9741,1.9739,1.9741,1563299997.0
2007-05-17 14:52:00,1.974,1.9743,1.974,1.9743,1563299997.0
2007-05-17 14:53:00,1.9742,1.9743,1.9741,1.9743,1563299997.0
2007-05-17 14:54:00,1.9743,1.9743,1.97395,1.97415,1563299997.0
2007-05-17 14:55:00,1.97415,1.9744,1.97395,1.9744,2035599996.0
2007-05-17 14:56:00,1.9743,1.9746,1.9743,1.9745,1290399998.0
2007-05-17 14:57:00,1.9745,1.9745,1.97415,1.9743,1932849984.0
2007-05-17 14:58:00,1.9744,1.9747,1.9743,1.9746,434500001.0
2007-05-17 14:59:00,1.9745,1.9747,1.9744,1.9745,434500001.0
2007-05-17 15:00:00,1.9744,1.9744,1.9736,1.9742,434500001.0
2007-05-17 15:01:00,1.9743,1.975,1.9743,1.9749,434500001.0
2007-05-17 15:02:00,1.975,1.9753,1.975,1.9752,434500001.0
2007-05-17 15:03:00,1.9751,1.9751,1.9749,1.9751,434500001.0
2007-05-17 15:04:00,1.9752,1.9754,1.975,1.9754,434500001.0
2007-05-17 15:05:00,1.9755,1.9755,1.975,1.9751,434500001.0
2007-05-17 15:06:00,1.975,1.9751,1.9748,1.975,434500001.0
2007-05-17 15:07:00,1.9749,1.9749,1.9746,1.9746,434500001.0
2007-05-17 15:08:00,1.97475,1.9748,1.97445,1.9746,434500001.0
2007-05-17 15:09:00,1.9746,1.9746,1.9738,1.9742,1819500002.0
2007-05-17 15:10:00,1.9743,1.9743,1.9738,1.9739,1819500002.0
2007-05-17 15:11:00,1.9741,1.9742,1.9739,1.9741,1819500002.0
2007-05-17 15:12:00,1.974,1.9741,1.9738,1.9738,1819500002.0
2007-05-17 15:13:00,1.9737,1.9739,1.9733,1.9734,1819500002.0
2007-05-17 15:14:00,1.9735,1.974,1.97335,1.9739,1819500002.0
2007-05-17 15:15:00,1.974,1.9741,1.9737,1.974,1582999981.0
2007-05-17 15:16:00,1.9741,1.9743,1.9738,1.9739,1582999981.0
2007-05-17 15:17:00,1.9739,1.9739,1.9738,1.9739,651500001.0
2007-05-17 15:18:00,1.9739,1.9739,1.97355,1.97355,758500007.0
2007-05-17 15:19:00,1.97355,1.9737,1.9735,1.9736,1357500008.0
2007-05-17 15:20:00,1.97355,1.9737,1.9735,1.9736,1358699998.0
2007-05-17 15:21:00,1.9737,1.9739,1.9736,1.9738,1306499991.0
2007-05-17 15:22:00,1.9737,1.9738,1.9736,1.9736,1306499991.0
2007-05-17 15:23:00,1.9737,1.9738,1.9737,1.9737,1306499991.0
2007-05-17 15:24:00,1.9737,1.974,1.9737,1.974,847799989.0
2007-05-17 15:25:00,1.9739,1.9743,1.9739,1.9741,399200000.0
2007-05-17 15:26:00,1.9742,1.9746,1.9741,1.9746,399200000.0
2007-05-17 15:27:00,1.9747,1.9748,1.9744,1.9745,399200000.0
2007-05-17 15:28:00,1.9745,1.9746,1.9745,1.9746,399200000.0
2007-05-17 15:29:00,1.9746,1.9747,1.9745,1.9745,1682000001.0
2007-05-17 15:30:00,1.9746,1.9746,1.9742,1.9744,1162699973.0
2007-05-17 15:31:00,1.9745,1.9745,1.9743,1.9743,1162699973.0
2007-05-17 15:32:00,1.9744,1.9744,1.9743,1.9743,1162699973.0
2007-05-17 15:33:00,1.9742,1.9742,1.974,1.974,1162699973.0
2007-05-17 15:34:00,1.9741,1.9743,1.974,1.974,1162699973.0
2007-05-17 15:35:00,1.974,1.9742,1.974,1.9741,363200001.0
2007-05-17 15:36:00,1.9741,1.9741,1.97405,1.97405,471200003.0
2007-05-17 15:37:00,1.97405,1.97415,1.974,1.97405,638599994.0
2007-05-17 15:38:00,1.97405,1.9742,1.97385,1.9739,1691100015.0
2007-05-17 15:39:00,1.9739,1.974,1.9738,1.9739,948600000.0
2007-05-17 15:40:00,1.9739,1.974,1.9739,1.974,279000000.0
2007-05-17 15:41:00,1.974,1.974,1.97385,1.974,682600007.0
2007-05-17 15:42:00,1.97395,1.974,1.97395,1.974,274700000.0
2007-05-17 15:43:00,1.974,1.9743,1.974,1.9743,1270500004.0
2007-05-17 15:44:00,1.97425,1.9744,1.97425,1.97425,1426000001.0
2007-05-17 15:45:00,1.9743,1.9744,1.97425,1.97435,897100001.0
2007-05-17 15:46:00,1.9743,1.9744,1.97415,1.9743,1000899996.0
2007-05-17 15:47:00,1.9744,1.9749,1.97435,1.9747,1173199998.0
2007-05-17 15:48:00,1.9745,1.9748,1.9745,1.9748,679899999.0
2007-05-17 15:49:00,1.9749,1.9749,1.97455,1.97465,679899999.0
2007-05-17 15:50:00,1.97465,1.9748,1.9744,1.9748,1102300008.0
2007-05-17 15:51:00,1.9747,1.9748,1.97445,1.97445,1128899994.0
2007-05-17 15:52:00,1.9745,1.9745,1.9744,1.9745,1248000007.0
2007-05-17 15:53:00,1.97445,1.9745,1.97435,1.97435,522249996.0
2007-05-17 15:54:00,1.97435,1.9746,1.97435,1.9745,1810099991.0
2007-05-17 15:55:00,1.9744,1.9746,1.9744,1.9746,1849899994.0
2007-05-17 15:56:00,1.9746,1.9747,1.97445,1.9745,1849899994.0
2007-05-17 15:57:00,1.9745,1.9746,1.97445,1.9746,759900001.0
2007-05-17 15:58:00,1.9746,1.9746,1.9743,1.9744,1729300017.0
2007-05-17 15:59:00,1.9744,1.9747,1.97435,1.9747,1396199993.0
2007-05-17 16:00:00,1.9744,1.975,1.9744,1.9745,1662400001.0
2007-05-17 16:01:00,1.9744,1.9745,1.9741,1.9741,1662400001.0
2007-05-17 16:02:00,1.974,1.974,1.9733,1.9736,1662400001.0
2007-05-17 16:03:00,1.9735,1.974,1.9734,1.974,1662400001.0
2007-05-17 16:04:00,1.9741,1.9744,1.974,1.9741,1662400001.0
2007-05-17 16:05:00,1.9741,1.9742,1.9739,1.9739,1543100009.0
2007-05-17 16:06:00,1.9739,1.9739,1.9733,1.9737,1826299994.0
2007-05-17 16:07:00,1.9737,1.9738,1.97355,1.9736,1632999997.0
2007-05-17 16:08:00,1.9736,1.974,1.9736,1.9738,1676900003.0
2007-05-17 16:09:00,1.9738,1.9738,1.97365,1.97375,1676900003.0
2007-05-17 16:10:00,1.9739,1.974,1.9737,1.9739,1924799997.0
2007-05-17 16:11:00,1.97395,1.9742,1.97385,1.97415,1924799997.0
2007-05-17 16:12:00,1.9742,1.9743,1.97415,1.9742,442800002.0
2007-05-17 16:13:00,1.9742,1.97465,1.97415,1.97465,2140199991.0
2007-05-17 16:14:00,1.97465,1.9747,1.97435,1.97445,1992599996.0
2007-05-17 16:15:00,1.97445,1.97445,1.9742,1.9743,729800003.0
2007-05-17 16:16:00,1.9743,1.9746,1.9743,1.9745,1256800008.0
2007-05-17 16:17:00,1.9744,1.9745,1.9743,1.9744,786999996.0
2007-05-17 16:18:00,1.9743,1.9743,1.97425,1.9743,701600003.0
2007-05-17 16:19:00,1.9743,1.9743,1.9743,1.9743,142100003.0
2007-05-17 16:20:00,1.9743,1.9743,1.9741,1.9742,1300399990.0
2007-05-17 16:21:00,1.9743,1.9744,1.9742,1.9743,1141899978.0
2007-05-17 16:22:00,1.9742,1.9742,1.9738,1.9738,1141899978.0
2007-05-17 16:23:00,1.9738,1.974,1.9738,1.9739,1141899978.0
2007-05-17 16:24:00,1.974,1.9742,1.97385,1.9741,1553600000.0
2007-05-17 16:25:00,1.9742,1.9743,1.9741,1.9742,792000003.0
2007-05-17 16:26:00,1.9742,1.9745,1.9742,1.9745,615400002.0
2007-05-17 16:27:00,1.9745,1.9748,1.9744,1.9747,718600006.0
2007-05-17 16:28:00,1.9748,1.9748,1.9745,1.9745,590899997.0
2007-05-17 16:29:00,1.9745,1.975,1.9745,1.97495,1266400004.0
2007-05-17 16:30:00,1.9751,1.9753,1.975,1.9751,2050900012.0
2007-05-17 16:31:00,1.9751,1.9752,1.9749,1.9749,1875700001.0
2007-05-17 16:32:00,1.9749,1.975,1.97475,1.9748,1875700001.0
2007-05-17 16:33:00,1.9748,1.9753,1.9748,1.9752,2078799986.0
2007-05-17 16:34:00,1.9752,1.9752,1.9749,1.9751,394100000.0
2007-05-17 16:35:00,1.9751,1.9751,1.97485,1.97485,394100000.0
2007-05-17 16:36:00,1.97485,1.9749,1.9748,1.9748,862200003.0
2007-05-17 16:37:00,1.9747,1.9748,1.9743,1.9743,1749800002.0
2007-05-17 16:38:00,1.9743,1.9743,1.97375,1.9739,1749800002.0
2007-05-17 16:39:00,1.9739,1.9742,1.9739,1.9742,1661300000.0
2007-05-17 16:40:00,1.9741,1.9745,1.9739,1.9743,1355999996.0
2007-05-17 16:41:00,1.9742,1.9745,1.974,1.9741,1355999996.0
2007-05-17 16:42:00,1.9742,1.9742,1.974,1.9741,1355999996.0
2007-05-17 16:43:00,1.9741,1.9741,1.97395,1.97395,773399998.0
2007-05-17 16:44:00,1.97395,1.974,1.97385,1.9739,976600008.0
2007-05-17 16:45:00,1.9739,1.974,1.97375,1.9738,1323799997.0
2007-05-17 16:46:00,1.9738,1.9742,1.97375,1.97415,993899999.0
2007-05-17 16:47:00,1.97415,1.9742,1.9738,1.9739,1156499998.0
2007-05-17 16:48:00,1.9737,1.974,1.9737,1.9737,1326999998.0
2007-05-17 16:49:00,1.974,1.9741,1.9738,1.97385,1326999998.0
2007-05-17 16:50:00,1.9739,1.974,1.97375,1.974,1223100003.0
2007-05-17 16:51:00,1.9738,1.974,1.9738,1.9739,1415100000.0
2007-05-17 16:52:00,1.9739,1.9741,1.9738,1.97385,1152500000.0
2007-05-17 16:53:00,1.9739,1.9739,1.9738,1.9738,1302000003.0
2007-05-17 16:54:00,1.9738,1.9739,1.9738,1.97385,657299999.0
2007-05-17 16:55:00,1.9739,1.9739,1.9737,1.9738,166299999.0
2007-05-17 16:56:00,1.97391,1.97426,1.97374,1.97395,1741699997.0
2007-05-17 16:57:00,1.97417,1.97447,1.97407,1.97434,2120012508.0
2007-05-17 16:58:00,1.9745,1.9748,1.9744,1.9744,1775199993.0
2007-05-17 16:59:00,1.97414,1.97493,1.97414,1.97486,1775199993.0
2007-05-17 17:00:00,1.97449,1.97506,1.97445,1.97454,1566612501.0
2007-05-17 17:01:00,1.9746,1.97466,1.97434,1.97465,1249399993.0
2007-05-17 17:02:00,1.97437,1.97457,1.97424,1.97452,1816900004.0
2007-05-17 17:03:00,1.97487,1.97487,1.97436,1.9746,601400003.0
2007-05-17 17:04:00,1.97454,1.97456,1.97428,1.97444,1440899994.0
2007-05-17 17:05:00,1.9747,1.9747,1.9746,1.9747,2073712490.0
2007-05-17 17:06:00,1.9746,1.9747,1.9746,1.9746,2073712490.0
2007-05-17 17:07:00,1.9745,1.9745,1.9745,1.9745,2073712490.0
2007-05-17 17:09:00,1.97413,1.97438,1.97413,1.97419,2073712490.0
2007-05-17 17:10:00,1.97421,1.97447,1.974,1.97425,1994912488.0
2007-05-17 17:11:00,1.9744,1.9745,1.9742,1.9742,603800000.0
2007-05-17 17:12:00,1.9743,1.9745,1.9742,1.9745,603800000.0
2007-05-17 17:13:00,1.9747,1.975,1.9747,1.9748,603800000.0
2007-05-17 17:14:00,1.9748,1.9749,1.9747,1.9748,1127500013.0
2007-05-17 17:15:00,1.9748,1.9749,1.9746,1.9746,938299990.0
2007-05-17 17:16:00,1.9746,1.9746,1.9745,1.9746,278199997.0
2007-05-17 17:17:00,1.9746,1.9746,1.9744,1.9744,1131499990.0
2007-05-17 17:18:00,1.9744,1.9744,1.9741,1.9742,1510699993.0
2007-05-17 17:19:00,1.9742,1.9743,1.9742,1.9743,603100003.0
2007-05-17 17:20:00,1.9743,1.9743,1.9743,1.9743,349500006.0
2007-05-17 17:21:00,1.9743,1.9743,1.9743,1.9743,256900004.0
2007-05-17 17:22:00,1.9743,1.9745,1.9743,1.9745,1118099998.0
2007-05-17 17:23:00,1.9745,1.9746,1.9745,1.9745,122900000.0
2007-05-17 17:24:00,1.9745,1.9747,1.9744,1.9746,1002200014.0
2007-05-17 17:25:00,1.9745,1.9746,1.9742,1.9742,2132799989.0
2007-05-17 17:26:00,1.9743,1.9744,1.9742,1.9742,1586900009.0
2007-05-17 17:27:00,1.9743,1.9743,1.9741,1.9743,1885000013.0
2007-05-17 17:28:00,1.9743,1.9743,1.97415,1.9742,1493399991.0
2007-05-17 17:29:00,1.9742,1.9743,1.9741,1.9742,1316400010.0
2007-05-17 17:30:00,1.9743,1.9743,1.974,1.9741,1316400010.0
2007-05-17 17:31:00,1.9741,1.9742,1.9741,1.9741,534800005.0
2007-05-17 17:32:00,1.9741,1.9741,1.974,1.974,570300006.0
2007-05-17 17:33:00,1.974,1.97425,1.97395,1.9742,961800003.0
2007-05-17 17:34:00,1.9742,1.9742,1.974,1.9741,1120900002.0
2007-05-17 17:35:00,1.97405,1.97435,1.97405,1.97415,1117900007.0
2007-05-17 17:36:00,1.9742,1.9742,1.97395,1.97395,389300004.0
2007-05-17 17:37:00,1.97395,1.9741,1.9739,1.9739,1310400000.0
2007-05-17 17:38:00,1.9739,1.9741,1.9738,1.974,1582300004.0
2007-05-17 17:39:00,1.974,1.9741,1.9739,1.974,798000001.0
2007-05-17 17:40:00,1.974,1.9741,1.9739,1.974,1210000003.0
2007-05-17 17:41:00,1.97395,1.9741,1.97395,1.974,823799989.0
2007-05-17 17:42:00,1.9741,1.9741,1.9739,1.9739,628000000.0
2007-05-17 17:43:00,1.9738,1.9739,1.97375,1.9739,884199993.0
2007-05-17 17:44:00,1.974,1.9741,1.9739,1.9741,1030000008.0
2007-05-17 17:45:00,1.9741,1.9742,1.974,1.9742,1133500005.0
2007-05-17 17:46:00,1.9742,1.9744,1.9742,1.97425,685600000.0
2007-05-17 17:47:00,1.97425,1.9745,1.97425,1.97435,1630600003.0
2007-05-17 17:48:00,1.97435,1.9747,1.97435,1.9746,1423099994.0
2007-05-17 17:49:00,1.9746,1.97495,1.97455,1.9749,1451900000.0
2007-05-17 17:50:00,1.9749,1.97495,1.97465,1.97475,1516900005.0
2007-05-17 17:51:00,1.97475,1.9752,1.9747,1.9752,1386680002.0
2007-05-17 17:52:00,1.97515,1.97515,1.97485,1.9749,526599999.0
2007-05-17 17:53:00,1.97485,1.97485,1.97465,1.97465,261100000.0
2007-05-17 17:54:00,1.97465,1.9747,1.9746,1.9746,77500000.0
2007-05-17 17:55:00,1.9746,1.9747,1.9746,1.9747,152300000.0
2007-05-17 17:56:00,1.97455,1.9747,1.97455,1.9746,692899995.0
2007-05-17 17:57:00,1.9746,1.9748,1.97455,1.97455,396800002.0
2007-05-17 17:58:00,1.97455,1.9747,1.9745,1.9746,680600001.0
2007-05-17 17:59:00,1.9746,1.9746,1.97445,1.9746,1142899999.0
2007-05-17 18:00:00,1.9746,1.9746,1.97385,1.9742,1075799999.0
2007-05-17 18:01:00,1.9742,1.9745,1.9741,1.9742,1700299996.0
2007-05-17 18:02:00,1.97415,1.9744,1.97415,1.9742,1437100003.0
2007-05-17 18:03:00,1.9742,1.9743,1.9739,1.9743,1939600010.0
2007-05-17 18:04:00,1.9744,1.9747,1.9742,1.9746,1169499996.0
2007-05-17 18:05:00,1.97455,1.97455,1.9744,1.9744,1169499996.0
2007-05-17 18:06:00,1.9744,1.975,1.9744,1.9747,2118499994.0
2007-05-17 18:07:00,1.9748,1.9748,1.97455,1.9746,1094900002.0
2007-05-17 18:08:00,1.9746,1.9748,1.9746,1.9746,948299994.0
2007-05-17 18:09:00,1.97455,1.9747,1.97435,1.9745,1558700000.0
2007-05-17 18:10:00,1.9745,1.9749,1.97425,1.9748,1616599991.0
2007-05-17 18:11:00,1.9748,1.9753,1.97475,1.9753,568600001.0
2007-05-17 18:12:00,1.9753,1.976,1.9753,1.976,2099000009.0
2007-05-17 18:13:00,1.97595,1.976,1.9754,1.9754,1385899997.0
2007-05-17 18:14:00,1.9754,1.9755,1.97535,1.9754,295399997.0
2007-05-17 18:15:00,1.97535,1.9754,1.97495,1.975,1731100003.0
2007-05-17 18:16:00,1.975,1.975,1.9746,1.9746,1812700002.0
2007-05-17 18:17:00,1.97465,1.97485,1.9746,1.97475,906600011.0
2007-05-17 18:18:00,1.97475,1.9749,1.9747,1.9748,442899996.0
2007-05-17 18:19:00,1.9747,1.9748,1.9746,1.97465,1497899983.0
2007-05-17 18:20:00,1.9747,1.9751,1.9747,1.9751,894999997.0
2007-05-17 18:21:00,1.97505,1.9753,1.97505,1.9751,1064000000.0
2007-05-17 18:22:00,1.9751,1.9756,1.9751,1.97535,1334600001.0
2007-05-17 18:23:00,1.97535,1.9755,1.97535,1.9755,516800003.0
2007-05-17 18:24:00,1.9755,1.9755,1.9754,1.9754,978899994.0
2007-05-17 18:25:00,1.9754,1.9756,1.9753,1.9754,1104300009.0
2007-05-17 18:26:00,1.9755,1.9755,1.97525,1.9754,1746799997.0
2007-05-17 18:27:00,1.9754,1.9755,1.9753,1.9755,1752299977.0
2007-05-17 18:28:00,1.9755,1.9755,1.9753,1.9754,1277200008.0
2007-05-17 18:29:00,1.9754,1.9755,1.9753,1.97535,816500002.0
2007-05-17 18:30:00,1.97535,1.9754,1.9753,1.9753,409300002.0
2007-05-17 18:31:00,1.9753,1.9753,1.97515,1.9752,669800000.0
2007-05-17 18:32:00,1.9752,1.9753,1.97515,1.9752,1024499998.0
2007-05-17 18:33:00,1.97525,1.9753,1.9752,1.9753,367000000.0
2007-05-17 18:34:00,1.9752,1.9752,1.9751,1.97515,1614300005.0
2007-05-17 18:35:00,1.97515,1.97545,1.9751,1.9754,711699996.0
2007-05-17 18:36:00,1.9754,1.9756,1.9754,1.9756,1091099998.0
2007-05-17 18:37:00,1.9756,1.9757,1.97555,1.9756,603100000.0
2007-05-17 18:38:00,1.9756,1.9756,1.9755,1.97555,361300001.0
2007-05-17 18:39:00,1.97555,1.9757,1.9753,1.9754,1167300010.0
2007-05-17 18:40:00,1.9754,1.9754,1.9753,1.9754,42500000.0
2007-05-17 18:41:00,1.9754,1.9754,1.9751,1.9753,1346399995.0
2007-05-17 18:42:00,1.9753,1.9754,1.97525,1.97525,859699993.0
2007-05-17 18:43:00,1.9753,1.9753,1.9752,1.9753,298400000.0
2007-05-17 18:44:00,1.9753,1.9754,1.9753,1.9754,431200000.0
2007-05-17 18:45:00,1.9754,1.9754,1.9753,1.9753,326800000.0
2007-05-17 18:46:00,1.9753,1.9753,1.9752,1.9752,500299998.0
2007-05-17 18:47:00,1.9752,1.9752,1.9751,1.9752,613300004.0
2007-05-17 18:48:00,1.9752,1.9755,1.9752,1.9752,725099996.0
2007-05-17 18:49:00,1.9752,1.9753,1.97515,1.97515,461399998.0
2007-05-17 18:50:00,1.97515,1.9753,1.97515,1.9752,1634399999.0
2007-05-17 18:51:00,1.9752,1.9752,1.97505,1.97505,153600000.0
2007-05-17 18:52:00,1.9751,1.9751,1.97505,1.9751,220400000.0
2007-05-17 18:53:00,1.97505,1.9751,1.9749,1.975,405000000.0
2007-05-17 18:54:00,1.975,1.9751,1.9749,1.975,516200001.0
2007-05-17 18:55:00,1.975,1.975,1.97485,1.975,824800006.0
2007-05-17 18:56:00,1.975,1.975,1.97485,1.97485,306200000.0
2007-05-17 18:57:00,1.9749,1.9749,1.97475,1.9749,673899998.0
2007-05-17 18:58:00,1.9749,1.9749,1.9749,1.9749,9200000.0
2007-05-17 18:59:00,1.9749,1.9749,1.97475,1.9748,386300000.0
2007-05-17 19:00:00,1.9748,1.9749,1.97475,1.9748,260299999.0
2007-05-17 19:01:00,1.9748,1.9748,1.97455,1.9746,267299999.0
2007-05-17 19:02:00,1.9746,1.9746,1.97455,1.9746,156700001.0
2007-05-17 19:03:00,1.9746,1.9747,1.97435,1.9745,486600005.0
2007-05-17 19:04:00,1.97445,1.97455,1.97435,1.97445,1261300003.0
2007-05-17 19:05:00,1.9745,1.9746,1.97445,1.9746,617200000.0
2007-05-17 19:06:00,1.9746,1.9746,1.9746,1.9746,46800000.0
2007-05-17 19:07:00,1.9746,1.9746,1.9743,1.9743,575799998.0
2007-05-17 19:08:00,1.9743,1.9743,1.97425,1.9743,105000000.0
2007-05-17 19:09:00,1.9743,1.9743,1.97425,1.9743,182200001.0
2007-05-17 19:10:00,1.9743,1.9743,1.9743,1.9743,356300000.0
2007-05-17 19:11:00,1.9743,1.9744,1.9743,1.9743,602700001.0
2007-05-17 19:12:00,1.9743,1.9743,1.9743,1.9743,286099998.0
2007-05-17 19:13:00,1.9743,1.9743,1.97425,1.9743,288699998.0
2007-05-17 19:14:00,1.97425,1.9743,1.97425,1.9743,336200000.0
2007-05-17 19:15:00,1.9743,1.97455,1.9743,1.9744,911100005.0
2007-05-17 19:16:00,1.9744,1.9744,1.97435,1.97435,781600003.0
2007-05-17 19:17:00,1.9744,1.9745,1.9743,1.9745,333500000.0
2007-05-17 19:18:00,1.9745,1.9747,1.9744,1.9746,391099997.0
2007-05-17 19:19:00,1.9746,1.9747,1.97455,1.9746,895300000.0
2007-05-17 19:20:00,1.97465,1.9747,1.9746,1.9746,661100000.0
2007-05-17 19:21:00,1.97455,1.9748,1.97455,1.9748,492799992.0
2007-05-17 19:22:00,1.9748,1.9748,1.9747,1.9747,314900001.0
2007-05-17 19:23:00,1.97475,1.9748,1.9747,1.9748,721699994.0
2007-05-17 19:24:00,1.9748,1.9748,1.9747,1.9747,381700000.0
2007-05-17 19:25:00,1.9747,1.9748,1.9746,1.9746,993499997.0
2007-05-17 19:26:00,1.9746,1.97475,1.97455,1.9746,902999998.0
2007-05-17 19:27:00,1.9746,1.97465,1.97455,1.97455,246100001.0
2007-05-17 19:28:00,1.97455,1.97475,1.97455,1.9746,513200000.0
2007-05-17 19:29:00,1.9746,1.9746,1.97455,1.97455,116600000.0
2007-05-17 19:30:00,1.9746,1.9746,1.97455,1.9746,5600000.0
2007-05-17 19:31:00,1.9746,1.9746,1.97455,1.97455,8000000.0
2007-05-17 19:32:00,1.97455,1.97455,1.9745,1.9745,65200002.0
2007-05-17 19:33:00,1.97455,1.97455,1.9745,1.9745,20700000.0
2007-05-17 19:34:00,1.9745,1.9747,1.97445,1.9747,943500004.0
2007-05-17 19:35:00,1.9747,1.97475,1.9747,1.97475,152199998.0
2007-05-17 19:36:00,1.97475,1.9748,1.97475,1.97475,12400000.0
2007-05-17 19:37:00,1.9748,1.9748,1.97475,1.97475,218600000.0
2007-05-17 19:38:00,1.9748,1.9748,1.97445,1.97445,942099993.0
2007-05-17 19:39:00,1.9745,1.9745,1.97435,1.9744,309500002.0
2007-05-17 19:40:00,1.97445,1.97445,1.9744,1.9744,50500000.0
2007-05-17 19:41:00,1.9744,1.9744,1.97435,1.9744,73600000.0
2007-05-17 19:42:00,1.9744,1.9744,1.9744,1.9744,194400000.0
2007-05-17 19:43:00,1.9745,1.9745,1.9743,1.9743,654700008.0
2007-05-17 19:44:00,1.9743,1.9743,1.97425,1.97425,234300001.0
2007-05-17 19:45:00,1.9743,1.9743,1.9743,1.9743,828800008.0
2007-05-17 19:46:00,1.9743,1.97455,1.97425,1.97455,672499992.0
2007-05-17 19:47:00,1.97435,1.9744,1.97425,1.9743,416299999.0
2007-05-17 19:48:00,1.9743,1.9744,1.9743,1.9744,800100005.0
2007-05-17 19:49:00,1.9744,1.9747,1.9743,1.9747,1602799994.0
2007-05-17 19:50:00,1.9747,1.9749,1.9747,1.97475,746199999.0
2007-05-17 19:51:00,1.9748,1.9748,1.97455,1.9747,596500005.0
2007-05-17 19:52:00,1.9746,1.9747,1.97455,1.9747,389999996.0
2007-05-17 19:53:00,1.9747,1.9747,1.9746,1.9747,454399995.0
2007-05-17 19:54:00,1.9747,1.9747,1.9746,1.9746,633900007.0
2007-05-17 19:55:00,1.9746,1.9746,1.9746,1.9746,159899999.0
2007-05-17 19:56:00,1.9746,1.9746,1.9745,1.9745,161600001.0
2007-05-17 19:57:00,1.9745,1.9745,1.9745,1.9745,115400000.0
2007-05-17 19:58:00,1.9745,1.9745,1.97445,1.9745,751499994.0
2007-05-17 19:59:00,1.9745,1.9746,1.9745,1.9745,742099999.0
2007-05-17 20:00:00,1.9745,1.9747,1.9745,1.9746,1378699995.0
2007-05-17 20:01:00,1.9746,1.9746,1.9746,1.9746,189200000.0
2007-05-17 20:02:00,1.9746,1.9746,1.97455,1.9746,374700000.0
2007-05-17 20:03:00,1.97455,1.9746,1.97455,1.9746,194099999.0
2007-05-17 20:04:00,1.9746,1.9747,1.97455,1.9747,119700000.0
2007-05-17 20:05:00,1.9747,1.9748,1.9745,1.9745,252200000.0
2007-05-17 20:06:00,1.9745,1.9745,1.97425,1.9744,1169500008.0
2007-05-17 20:07:00,1.9744,1.9744,1.9744,1.9744,8700000.0
2007-05-17 20:08:00,1.9744,1.9746,1.9744,1.97455,804299995.0
2007-05-17 20:09:00,1.97455,1.97455,1.97425,1.97435,1611799994.0
2007-05-17 20:10:00,1.9744,1.9745,1.97425,1.9744,510899998.0
2007-05-17 20:11:00,1.97422,1.97425,1.97408,1.97423,852399991.0
2007-05-17 20:12:00,1.9744,1.9744,1.9744,1.9744,13500000.0
2007-05-17 20:13:00,1.9744,1.9744,1.9744,1.9744,34400000.0
2007-05-17 20:14:00,1.9745,1.9745,1.9744,1.9744,557699991.0
2007-05-17 20:15:00,1.9744,1.9745,1.9744,1.9744,644199990.0
2007-05-17 20:16:00,1.9744,1.9745,1.9744,1.97445,209599996.0
2007-05-17 20:17:00,1.9745,1.9746,1.9745,1.9746,447800003.0
2007-05-17 20:18:00,1.9746,1.9747,1.9746,1.9746,1890999993.0
2007-05-17 20:19:00,1.9746,1.9749,1.9746,1.9747,997899993.0
2007-05-17 20:20:00,1.9747,1.9748,1.9746,1.9747,842900000.0
2007-05-17 20:21:00,1.9747,1.9748,1.9746,1.9747,752900000.0
2007-05-17 20:22:00,1.9747,1.9748,1.97465,1.9748,445499989.0
2007-05-17 20:23:00,1.9748,1.9749,1.9747,1.9747,1222299996.0
2007-05-17 20:24:00,1.9747,1.9749,1.97465,1.9748,1022000004.0
2007-05-17 20:25:00,1.9749,1.975,1.9748,1.9749,524800001.0
2007-05-17 20:26:00,1.9749,1.9752,1.9749,1.9751,995599995.0
2007-05-17 20:27:00,1.975,1.9752,1.975,1.9751,1559199998.0
2007-05-17 20:28:00,1.9751,1.9752,1.975,1.97505,648599989.0
2007-05-17 20:29:00,1.9751,1.9751,1.9751,1.9751,133999997.0
2007-05-17 20:30:00,1.9751,1.9751,1.9751,1.9751,575399997.0
2007-05-17 20:31:00,1.9751,1.9751,1.97495,1.97495,1306199999.0
2007-05-17 20:32:00,1.97495,1.975,1.97495,1.975,127900000.0
2007-05-17 20:33:00,1.975,1.9751,1.97495,1.975,409399989.0
2007-05-17 20:34:00,1.975,1.9751,1.975,1.975,147199997.0
2007-05-17 20:35:00,1.975,1.9751,1.975,1.975,61400000.0
2007-05-17 20:36:00,1.975,1.975,1.975,1.975,33399999.0
2007-05-17 20:37:00,1.975,1.9751,1.975,1.9751,73199998.0
2007-05-17 20:38:00,1.9751,1.9751,1.975,1.975,90500000.0
2007-05-17 20:39:00,1.975,1.975,1.975,1.975,95500000.0
2007-05-17 20:40:00,1.975,1.9751,1.9749,1.9749,442999999.0
2007-05-17 20:41:00,1.9749,1.9749,1.9749,1.9749,346500002.0
2007-05-17 20:42:00,1.9749,1.9749,1.9748,1.9748,318700000.0
2007-05-17 20:43:00,1.9749,1.9749,1.9749,1.9749,89600000.0
2007-05-17 20:44:00,1.9749,1.975,1.9748,1.9749,492899999.0
2007-05-17 20:45:00,1.9749,1.9749,1.9749,1.9749,80699998.0
2007-05-17 20:46:00,1.9749,1.9749,1.9748,1.9748,188599999.0
2007-05-17 20:47:00,1.9748,1.9748,1.9748,1.9748,29400000.0
2007-05-17 20:48:00,1.9748,1.9748,1.9747,1.9748,153599999.0
2007-05-17 20:49:00,1.9748,1.9748,1.97465,1.97465,1050900003.0
2007-05-17 20:50:00,1.97465,1.9747,1.9745,1.9746,889500000.0
2007-05-17 20:51:00,1.9746,1.9746,1.9745,1.9745,801299998.0
2007-05-17 20:52:00,1.9746,1.9746,1.9745,1.9745,159800000.0
2007-05-17 20:53:00,1.9745,1.9745,1.9745,1.9745,90200000.0
2007-05-17 20:54:00,1.9745,1.9745,1.9743,1.9744,638699997.0
2007-05-17 20:55:00,1.9744,1.9746,1.9744,1.9745,597800001.0
2007-05-17 20:56:00,1.9745,1.9745,1.97425,1.9744,899600004.0
2007-05-17 20:57:00,1.9744,1.97445,1.9744,1.9744,119900000.0
2007-05-17 20:58:00,1.9744,1.9744,1.9743,1.9744,236200000.0
2007-05-17 20:59:00,1.9744,1.9744,1.9743,1.9743,870199997.0
2007-05-17 21:00:00,1.97425,1.9745,1.9741,1.9744,1461800007.0
2007-05-17 21:01:00,1.9745,1.9746,1.9744,1.9745,382800004.0
2007-05-17 21:02:00,1.9745,1.9745,1.97435,1.97435,340899996.0
2007-05-17 21:03:00,1.97435,1.97435,1.9742,1.9743,874699996.0
2007-05-17 21:04:00,1.9743,1.9743,1.97425,1.9743,911000001.0
2007-05-17 21:05:00,1.9743,1.9745,1.97425,1.9745,785600011.0
2007-05-17 21:06:00,1.97445,1.9745,1.97445,1.97445,21200000.0
2007-05-17 21:07:00,1.97433,1.97437,1.97433,1.97437,10400000.0
2007-05-17 21:08:00,1.9745,1.9745,1.9744,1.9744,166800000.0
2007-05-17 21:09:00,1.9744,1.9744,1.9744,1.9744,450900000.0
2007-05-17 21:10:00,1.9744,1.9744,1.9743,1.9744,1575400008.0
2007-05-17 21:11:00,1.9744,1.9744,1.9743,1.9743,547299997.0
2007-05-17 21:12:00,1.9743,1.9743,1.9742,1.9742,507999997.0
2007-05-17 21:13:00,1.9743,1.9743,1.97425,1.9743,87800000.0
2007-05-17 21:14:00,1.97417,1.9742,1.97413,1.97413,88000000.0
2007-05-17 21:15:00,1.9743,1.9744,1.9743,1.9744,239400000.0
2007-05-17 21:16:00,1.9744,1.9744,1.9743,1.9743,274100001.0
2007-05-17 21:17:00,1.9744,1.9744,1.9743,1.9743,630599980.0
2007-05-17 21:18:00,1.9744,1.9744,1.9743,1.9743,281400000.0
2007-05-17 21:19:00,1.9743,1.97445,1.9742,1.9744,338199999.0
2007-05-17 21:20:00,1.9744,1.9745,1.9743,1.9744,594699998.0
2007-05-17 21:21:00,1.9744,1.97455,1.9744,1.97455,153000000.0
2007-05-17 21:22:00,1.97455,1.97455,1.97455,1.97455,2400000.0
2007-05-17 21:23:00,1.97455,1.97455,1.9743,1.9744,539371306.0
2007-05-17 21:24:00,1.9743,1.9744,1.97415,1.9743,829300007.0
2007-05-17 21:25:00,1.9744,1.9744,1.9743,1.9743,348200001.0
2007-05-17 21:26:00,1.9743,1.9744,1.9741,1.9743,968799999.0
2007-05-17 21:27:00,1.9743,1.9743,1.9743,1.9743,212500000.0
2007-05-17 21:28:00,1.9743,1.9744,1.9743,1.9744,227600000.0
2007-05-17 21:29:00,1.9744,1.9744,1.9743,1.9743,184400002.0
2007-05-17 21:30:00,1.9743,1.9743,1.9742,1.9742,502000001.0
2007-05-17 21:31:00,1.9742,1.9743,1.9741,1.9742,470699999.0
2007-05-17 21:32:00,1.9742,1.9742,1.9741,1.9741,123400000.0
2007-05-17 21:33:00,1.9741,1.9741,1.974,1.974,182400000.0
2007-05-17 21:34:00,1.974,1.974,1.9739,1.974,81800000.0
2007-05-17 21:35:00,1.974,1.974,1.974,1.974,68000000.0
2007-05-17 21:36:00,1.974,1.974,1.97385,1.9739,388000004.0
2007-05-17 21:37:00,1.9739,1.9741,1.97385,1.97395,810099999.0
2007-05-17 21:38:00,1.974,1.9741,1.97395,1.974,240900000.0
2007-05-17 21:39:00,1.974,1.9741,1.97395,1.9741,109700000.0
2007-05-17 21:40:00,1.9741,1.9741,1.974,1.9741,182299999.0
2007-05-17 21:41:00,1.9741,1.9742,1.97395,1.9741,645800003.0
2007-05-17 21:42:00,1.9741,1.9742,1.974,1.9742,1132499996.0
2007-05-17 21:43:00,1.9742,1.9744,1.9742,1.9743,540600002.0
2007-05-17 21:44:00,1.9743,1.9743,1.97415,1.9742,55400000.0
2007-05-17 21:45:00,1.97415,1.97415,1.974,1.9741,329599999.0
2007-05-17 21:46:00,1.9741,1.9741,1.9739,1.974,153800000.0
2007-05-17 21:47:00,1.974,1.974,1.97395,1.974,295700000.0
2007-05-17 21:48:00,1.974,1.974,1.974,1.974,50700000.0
2007-05-17 21:49:00,1.974,1.9742,1.974,1.9741,178000001.0
2007-05-17 21:50:00,1.9741,1.9741,1.9741,1.9741,10400000.0
2007-05-17 21:51:00,1.9742,1.9742,1.9742,1.9742,47700000.0
2007-05-17 21:52:00,1.9742,1.9742,1.97415,1.97415,59800000.0
2007-05-17 21:53:00,1.9743,1.9743,1.9742,1.9742,102599999.0
2007-05-17 21:54:00,1.9742,1.9743,1.9742,1.9743,248999998.0
2007-05-17 21:55:00,1.9742,1.9743,1.9742,1.9743,59900000.0
2007-05-17 21:56:00,1.9743,1.9743,1.9743,1.9743,19600000.0
2007-05-17 21:57:00,1.9743,1.9743,1.9743,1.9743,10000000.0
2007-05-17 21:58:00,1.9743,1.9743,1.9742,1.9742,25000000.0
2007-05-17 21:59:00,1.9742,1.9742,1.9742,1.9742,68100003.0
2007-05-17 22:00:00,1.9743,1.9743,1.9743,1.9743,77600000.0
2007-05-17 22:01:00,1.9743,1.9744,1.9743,1.9743,295600000.0
2007-05-17 22:02:00,1.9743,1.9743,1.9743,1.9743,248999996.0
2007-05-17 22:03:00,1.9743,1.9745,1.9743,1.9744,832300001.0
2007-05-17 22:04:00,1.9744,1.9745,1.9743,1.9744,1087900008.0
2007-05-17 22:05:00,1.9742,1.97431,1.9741,1.97413,565300000.0
2007-05-17 22:06:00,1.9744,1.9744,1.9744,1.9744,12400000.0
2007-05-17 22:07:00,1.9744,1.9744,1.97435,1.97435,180699997.0
2007-05-17 22:08:00,1.9744,1.9744,1.9743,1.9744,253600001.0
2007-05-17 22:09:00,1.9743,1.9744,1.9742,1.9744,833699992.0
2007-05-17 22:10:00,1.9744,1.9744,1.9743,1.9743,167099999.0
2007-05-17 22:11:00,1.9743,1.9744,1.9742,1.9744,410700002.0
2007-05-17 22:12:00,1.9744,1.9744,1.9744,1.9744,417900001.0
2007-05-17 22:13:00,1.9744,1.9744,1.9744,1.9744,153000000.0
2007-05-17 22:14:00,1.9745,1.9745,1.9743,1.9744,385599997.0
2007-05-17 22:15:00,1.97414,1.97425,1.97414,1.97425,41100000.0
2007-05-17 22:16:00,1.9744,1.9744,1.9744,1.9744,11600000.0
2007-05-17 22:17:00,1.97406,1.97431,1.97406,1.97418,346900000.0
2007-05-17 22:18:00,1.9744,1.9744,1.9743,1.9743,166399999.0
2007-05-17 22:19:00,1.9743,1.9744,1.9742,1.9743,825199994.0
2007-05-17 22:20:00,1.9743,1.9743,1.9743,1.9743,126600001.0
2007-05-17 22:21:00,1.9743,1.9743,1.9742,1.9742,107700002.0
2007-05-17 22:22:00,1.9743,1.9744,1.9743,1.9744,72600000.0
2007-05-17 22:23:00,1.9744,1.9744,1.9743,1.9743,160900001.0
2007-05-17 22:24:00,1.9743,1.9743,1.9742,1.9743,267799996.0
2007-05-17 22:25:00,1.9743,1.9743,1.9743,1.9743,50199999.0
2007-05-17 22:26:00,1.9743,1.9745,1.9743,1.9744,118700000.0
2007-05-17 22:27:00,1.9744,1.9744,1.9744,1.9744,21600000.0
2007-05-17 22:28:00,1.9744,1.9744,1.9744,1.9744,405100001.0
2007-05-17 22:29:00,1.9744,1.9744,1.9743,1.9743,29600000.0
2007-05-17 22:30:00,1.9743,1.9743,1.9742,1.9742,60699998.0
2007-05-17 22:31:00,1.9742,1.9743,1.9742,1.9743,253100000.0
2007-05-17 22:32:00,1.9743,1.9743,1.9743,1.9743,84900001.0
2007-05-17 22:33:00,1.9743,1.9744,1.9743,1.9743,242300001.0
2007-05-17 22:34:00,1.9743,1.9745,1.9743,1.9745,269200002.0
2007-05-17 22:35:00,1.9745,1.9745,1.9745,1.9745,7200000.0
2007-05-17 22:36:00,1.9745,1.9745,1.9745,1.9745,120700001.0
2007-05-17 22:37:00,1.97433,1.97437,1.97433,1.97435,48700001.0
2007-05-17 22:38:00,1.97438,1.97445,1.9743,1.97437,377899999.0
2007-05-17 22:39:00,1.97423,1.97434,1.9742,1.97428,123800000.0
2007-05-17 22:40:00,1.9744,1.9746,1.9744,1.9746,366600003.0
2007-05-17 22:41:00,1.9746,1.9747,1.9746,1.9747,117299997.0
2007-05-17 22:42:00,1.9747,1.9747,1.9744,1.9745,463399992.0
2007-05-17 22:43:00,1.9745,1.9745,1.9745,1.9745,99600000.0
2007-05-17 22:44:00,1.9745,1.9747,1.9744,1.9746,780300000.0
2007-05-17 22:45:00,1.9746,1.9746,1.9744,1.9745,243000004.0
2007-05-17 22:46:00,1.9745,1.9745,1.9745,1.9745,45899999.0
2007-05-17 22:47:00,1.9745,1.9745,1.9744,1.9744,301199995.0
2007-05-17 22:48:00,1.9746,1.9747,1.9746,1.9747,34000000.0
2007-05-17 22:49:00,1.9747,1.9747,1.9744,1.97455,316400001.0
2007-05-17 22:50:00,1.97455,1.97465,1.9745,1.97465,88200000.0
2007-05-17 22:51:00,1.97465,1.97465,1.9745,1.9745,133000000.0
2007-05-17 22:52:00,1.97465,1.9747,1.9745,1.9745,248699999.0
2007-05-17 22:53:00,1.97455,1.9746,1.9745,1.9746,90900000.0
2007-05-17 22:54:00,1.9744,1.97468,1.9744,1.97449,78600002.0
2007-05-17 22:55:00,1.9746,1.9746,1.9745,1.9745,61700000.0
2007-05-17 22:56:00,1.9745,1.9746,1.9745,1.9745,28600000.0
2007-05-17 22:57:00,1.9746,1.9748,1.9746,1.97475,112900001.0
2007-05-17 22:58:00,1.97475,1.97475,1.9744,1.9745,223200001.0
2007-05-17 22:59:00,1.9745,1.9745,1.9744,1.9745,275199999.0
2007-05-17 23:00:00,1.9745,1.9745,1.9745,1.9745,92999998.0
2007-05-17 23:01:00,1.9745,1.9745,1.9744,1.9745,43000000.0
2007-05-17 23:02:00,1.9745,1.9746,1.9744,1.9744,70200000.0
2007-05-17 23:03:00,1.9744,1.9744,1.9743,1.9743,55800000.0
2007-05-17 23:04:00,1.9744,1.9745,1.9744,1.9744,161800000.0
2007-05-17 23:05:00,1.97432,1.97434,1.97424,1.97427,81700002.0
2007-05-17 23:06:00,1.9744,1.9744,1.9744,1.9744,7200000.0
2007-05-17 23:07:00,1.9744,1.9745,1.9744,1.9745,55900000.0
2007-05-17 23:08:00,1.9745,1.9745,1.9745,1.9745,24000000.0
2007-05-17 23:09:00,1.9745,1.9746,1.9745,1.9745,91800001.0
2007-05-17 23:10:00,1.97445,1.97451,1.97433,1.97433,106100000.0
2007-05-17 23:11:00,1.97432,1.97443,1.97432,1.97439,40500000.0
2007-05-17 23:12:00,1.9746,1.9746,1.9746,1.9746,29600000.0
2007-05-17 23:13:00,1.9746,1.9746,1.9746,1.9746,3200000.0
2007-05-17 23:14:00,1.9745,1.9747,1.9745,1.9747,98400001.0
2007-05-17 23:15:00,1.9747,1.9747,1.9747,1.9747,20700001.0
2007-05-17 23:16:00,1.9748,1.9748,1.9748,1.9748,2400000.0
2007-05-17 23:17:00,1.9746,1.9746,1.9746,1.9746,14300000.0
2007-05-17 23:18:00,1.9746,1.9749,1.9746,1.9749,63100000.0
2007-05-17 23:19:00,1.97466,1.97473,1.97462,1.97462,141499998.0
2007-05-17 23:20:00,1.97466,1.97476,1.97466,1.97472,209199997.0
2007-05-17 23:21:00,1.9749,1.9749,1.97485,1.97485,31200000.0
2007-05-17 23:22:00,1.9749,1.9749,1.9749,1.9749,64800000.0
2007-05-17 23:23:00,1.9749,1.975,1.97485,1.97485,210099999.0
2007-05-17 23:24:00,1.97485,1.97485,1.9745,1.9747,224300001.0
2007-05-17 23:25:00,1.9747,1.975,1.9745,1.9749,702799998.0
2007-05-17 23:26:00,1.9749,1.9749,1.9748,1.9748,99200000.0
2007-05-17 23:27:00,1.9747,1.97475,1.97467,1.9747,75200000.0
2007-05-17 23:28:00,1.97449,1.97471,1.97449,1.97471,67199999.0
2007-05-17 23:29:00,1.9748,1.9748,1.9748,1.9748,12000000.0
2007-05-17 23:30:00,1.9747,1.9747,1.9747,1.9747,31200000.0
2007-05-17 23:31:00,1.97468,1.9747,1.97446,1.97449,100999998.0
2007-05-17 23:32:00,1.9748,1.9748,1.9748,1.9748,2800000.0
2007-05-17 23:33:00,1.9748,1.9748,1.9748,1.9748,5600000.0
2007-05-17 23:34:00,1.9746,1.9746,1.97455,1.9746,285600000.0
2007-05-17 23:35:00,1.97447,1.97463,1.97447,1.97463,75600000.0
2007-05-17 23:36:00,1.9748,1.9748,1.9748,1.9748,2800000.0
2007-05-17 23:37:00,1.97452,1.97457,1.97452,1.97457,28200000.0
2007-05-17 23:38:00,1.9746,1.97465,1.97455,1.97455,269100000.0
2007-05-17 23:39:00,1.9748,1.9748,1.9748,1.9748,59600000.0
2007-05-17 23:40:00,1.9748,1.9748,1.9748,1.9748,34400000.0
2007-05-17 23:41:00,1.9748,1.975,1.9748,1.975,112900000.0
2007-05-17 23:42:00,1.97497,1.97497,1.97476,1.97489,258200000.0
2007-05-17 23:43:00,1.975,1.975,1.9748,1.9748,124299998.0
2007-05-17 23:44:00,1.9748,1.9749,1.9748,1.9749,52100001.0
2007-05-17 23:45:00,1.9749,1.9749,1.9749,1.9749,14700000.0
2007-05-17 23:46:00,1.9749,1.9749,1.9749,1.9749,14700000.0
2007-05-17 23:47:00,1.97473,1.97484,1.97463,1.9747,416900010.0
2007-05-17 23:48:00,1.9749,1.975,1.9749,1.9749,50400000.0
2007-05-17 23:49:00,1.975,1.975,1.9749,1.9749,118700000.0
2007-05-17 23:50:00,1.9749,1.975,1.9748,1.9749,107200001.0
2007-05-17 23:51:00,1.9749,1.9749,1.9749,1.9749,1800000.0
2007-05-17 23:52:00,1.9748,1.9748,1.9748,1.9748,17299999.0
2007-05-17 23:53:00,1.9749,1.975,1.9749,1.975,45700000.0
2007-05-17 23:54:00,1.97492,1.975,1.97487,1.97487,714999996.0
2007-05-17 23:55:00,1.975,1.975,1.9748,1.9749,148099998.0
2007-05-17 23:56:00,1.9749,1.9749,1.9748,1.9748,110099999.0
2007-05-17 23:57:00,1.9748,1.9749,1.9748,1.9749,184899996.0
2007-05-17 23:58:00,1.975,1.975,1.975,1.975,800000.0
2007-05-17 23:59:00,1.975,1.975,1.9749,1.9749,8900000.0
2007-05-18 00:00:00,1.9749,1.9749,1.9748,1.9748,51100000.0
2007-05-18 00:01:00,1.9749,1.9749,1.9745,1.9747,48400000.0
2007-05-18 00:02:00,1.9747,1.9747,1.9747,1.9747,40200000.0
2007-05-18 00:03:00,1.97447,1.97461,1.97443,1.97461,118800000.0
2007-05-18 00:04:00,1.9747,1.9747,1.9746,1.9746,56200000.0
2007-05-18 00:05:00,1.9745,1.97454,1.97437,1.97444,304099994.0
2007-05-18 00:06:00,1.9748,1.9748,1.9748,1.9748,200000.0
2007-05-18 00:07:00,1.9748,1.9748,1.9748,1.9748,4200000.0
2007-05-18 00:08:00,1.97451,1.97458,1.97448,1.97458,290900005.0
2007-05-18 00:09:00,1.9746,1.97473,1.9746,1.97471,44699999.0
2007-05-18 00:10:00,1.97463,1.97463,1.97457,1.97457,21600000.0
2007-05-18 00:11:00,1.9746,1.9746,1.97445,1.97454,64600002.0
2007-05-18 00:12:00,1.9748,1.9748,1.9748,1.9748,2900000.0
2007-05-18 00:13:00,1.9746,1.9747,1.9746,1.9746,117500000.0
2007-05-18 00:14:00,1.9746,1.9746,1.9746,1.9746,17100000.0
2007-05-18 00:15:00,1.97432,1.97444,1.9743,1.97444,381400016.0
2007-05-18 00:16:00,1.9746,1.9746,1.9746,1.9746,17500000.0
2007-05-18 00:17:00,1.97444,1.97449,1.97442,1.97448,52600002.0
2007-05-18 00:18:00,1.97446,1.97447,1.97438,1.97445,184700005.0
2007-05-18 00:19:00,1.9746,1.9746,1.9744,1.9744,124600000.0
2007-05-18 00:20:00,1.9744,1.9744,1.9744,1.9744,32300000.0
2007-05-18 00:21:00,1.9744,1.9744,1.9744,1.9744,40200000.0
2007-05-18 00:22:00,1.97433,1.97443,1.9743,1.97443,66500000.0
2007-05-18 00:23:00,1.9744,1.9744,1.9744,1.9744,39300000.0
2007-05-18 00:24:00,1.97407,1.9743,1.97407,1.9743,237600004.0
2007-05-18 00:25:00,1.9744,1.9745,1.9744,1.9745,224900005.0
2007-05-18 00:26:00,1.9745,1.9745,1.9745,1.9745,25500000.0
2007-05-18 00:27:00,1.9745,1.9746,1.9745,1.9746,133400000.0
2007-05-18 00:28:00,1.9746,1.9746,1.9744,1.9745,213299999.0
2007-05-18 00:29:00,1.97432,1.9745,1.97432,1.9744,131700000.0
2007-05-18 00:30:00,1.9742,1.9744,1.9742,1.97438,184400004.0
2007-05-18 00:31:00,1.9745,1.9745,1.9745,1.9745,25500000.0
2007-05-18 00:32:00,1.9745,1.9745,1.9745,1.9745,76800000.0
2007-05-18 00:33:00,1.9745,1.9745,1.9745,1.9745,7900000.0
2007-05-18 00:34:00,1.9744,1.9744,1.9744,1.9744,94600000.0
2007-05-18 00:35:00,1.97433,1.97437,1.97421,1.97431,722200008.0
2007-05-18 00:36:00,1.97425,1.97438,1.97425,1.97438,65600000.0
2007-05-18 00:37:00,1.9744,1.9744,1.97432,1.97435,49900002.0
2007-05-18 00:38:00,1.9745,1.9745,1.9745,1.9745,11900000.0
2007-05-18 00:39:00,1.97435,1.97444,1.97428,1.97441,389699999.0
2007-05-18 00:40:00,1.97435,1.9744,1.97435,1.97435,421900006.0
2007-05-18 00:41:00,1.97432,1.9744,1.97432,1.97435,811900008.0
2007-05-18 00:42:00,1.97432,1.97445,1.97432,1.9744,616800010.0
2007-05-18 00:43:00,1.97438,1.97438,1.97424,1.97425,287800004.0
2007-05-18 00:44:00,1.97434,1.97435,1.97427,1.97432,162900002.0
2007-05-18 00:45:00,1.9745,1.9745,1.9745,1.9745,27200000.0
2007-05-18 00:46:00,1.97416,1.97436,1.97414,1.97436,68800000.0
2007-05-18 00:47:00,1.9745,1.9746,1.9745,1.9746,91600000.0
2007-05-18 00:48:00,1.9745,1.9751,1.9745,1.9749,279700000.0
2007-05-18 00:49:00,1.9749,1.9749,1.9747,1.9748,152700001.0
2007-05-18 00:50:00,1.9748,1.9748,1.9744,1.9745,163600000.0
2007-05-18 00:51:00,1.9745,1.9747,1.9744,1.9747,199400000.0
2007-05-18 00:52:00,1.97446,1.97457,1.97446,1.97457,703999985.0
2007-05-18 00:53:00,1.9747,1.9747,1.9745,1.9745,104200000.0
2007-05-18 00:54:00,1.9745,1.9745,1.9745,1.9745,7800000.0
2007-05-18 00:55:00,1.9745,1.9745,1.9745,1.9745,13000000.0
2007-05-18 00:56:00,1.9745,1.9745,1.9744,1.9744,23200000.0
2007-05-18 00:57:00,1.9744,1.9745,1.9744,1.9744,130700002.0
2007-05-18 00:58:00,1.9745,1.9746,1.9744,1.9746,140700000.0
2007-05-18 00:59:00,1.9746,1.9746,1.9746,1.9746,800000.0
2007-05-18 01:00:00,1.9746,1.9746,1.9745,1.9745,51700000.0
2007-05-18 01:01:00,1.9745,1.9745,1.9745,1.9745,16400000.0
2007-05-18 01:02:00,1.9745,1.9745,1.9745,1.9745,24300000.0
2007-05-18 01:03:00,1.9745,1.9745,1.9745,1.9745,20400000.0
2007-05-18 01:04:00,1.9745,1.9745,1.9745,1.9745,20400000.0
2007-05-18 01:05:00,1.9745,1.9745,1.9745,1.9745,37900000.0
2007-05-18 01:06:00,1.9745,1.9745,1.9745,1.9745,2800000.0
2007-05-18 01:07:00,1.9745,1.9745,1.9745,1.9745,13600000.0
2007-05-18 01:08:00,1.9745,1.9745,1.9745,1.9745,13600000.0
2007-05-18 01:09:00,1.9745,1.9745,1.9744,1.9744,78700000.0
2007-05-18 01:10:00,1.97428,1.9743,1.97428,1.97428,275400002.0
2007-05-18 01:11:00,1.9744,1.9744,1.9744,1.9744,10700000.0
2007-05-18 01:12:00,1.9744,1.9744,1.9741,1.9741,116600000.0
2007-05-18 01:13:00,1.9741,1.9742,1.9741,1.9742,56500000.0
2007-05-18 01:14:00,1.9742,1.9742,1.9742,1.9742,214200000.0
2007-05-18 01:15:00,1.9742,1.9742,1.9742,1.9742,80300000.0
2007-05-18 01:16:00,1.97401,1.9741,1.97401,1.9741,40800000.0
2007-05-18 01:17:00,1.97402,1.97408,1.974,1.97408,60000000.0
2007-05-18 01:18:00,1.9742,1.9742,1.9742,1.9742,18700001.0
2007-05-18 01:19:00,1.9742,1.9742,1.9742,1.9742,18700001.0
2007-05-18 01:20:00,1.9742,1.9742,1.9742,1.9742,29400000.0
2007-05-18 01:21:00,1.9742,1.9742,1.9742,1.9742,10700000.0
2007-05-18 01:22:00,1.9742,1.9742,1.9742,1.9742,34000000.0
2007-05-18 01:23:00,1.9742,1.9742,1.9742,1.9742,63700000.0
2007-05-18 01:24:00,1.9742,1.9742,1.9742,1.9742,164999999.0
2007-05-18 01:25:00,1.9742,1.9742,1.9741,1.9742,112000000.0
2007-05-18 01:26:00,1.97404,1.97413,1.9739,1.97413,55500000.0
2007-05-18 01:27:00,1.9742,1.9743,1.9742,1.9743,219900000.0
2007-05-18 01:28:00,1.9743,1.9744,1.9743,1.9744,40599998.0
2007-05-18 01:29:00,1.9744,1.9744,1.9744,1.9744,47200000.0
2007-05-18 01:30:00,1.9744,1.9744,1.9744,1.9744,4400000.0
2007-05-18 01:31:00,1.9744,1.9745,1.9744,1.9745,67100000.0
2007-05-18 01:32:00,1.9745,1.9745,1.9745,1.9745,2900000.0
2007-05-18 01:33:00,1.9745,1.9745,1.9745,1.9745,133400000.0
2007-05-18 01:34:00,1.97442,1.97442,1.97413,1.97423,1152899980.0
2007-05-18 01:35:00,1.9745,1.9746,1.9745,1.9746,68399997.0
2007-05-18 01:36:00,1.9746,1.9746,1.9744,1.9744,56900001.0
2007-05-18 01:37:00,1.9744,1.9745,1.9744,1.9745,34099999.0
2007-05-18 01:38:00,1.9745,1.9746,1.9745,1.9746,49800000.0
2007-05-18 01:39:00,1.9745,1.9745,1.9745,1.9745,44300000.0
2007-05-18 01:40:00,1.97444,1.97444,1.97417,1.97437,307100000.0
2007-05-18 01:41:00,1.97437,1.9744,1.97437,1.9744,48000000.0
2007-05-18 01:42:00,1.9744,1.97445,1.9743,1.97445,481200000.0
2007-05-18 01:43:00,1.9745,1.9745,1.9745,1.9745,25400000.0
2007-05-18 01:44:00,1.9745,1.9745,1.9745,1.9745,34500000.0
2007-05-18 01:45:00,1.97433,1.97459,1.97433,1.97437,277800001.0
2007-05-18 01:46:00,1.9745,1.9745,1.97445,1.97445,26000000.0
2007-05-18 01:47:00,1.97452,1.9746,1.97433,1.97433,255600001.0
2007-05-18 01:48:00,1.97442,1.97448,1.97437,1.97437,320700003.0
2007-05-18 01:49:00,1.9745,1.9745,1.9745,1.9745,11500000.0
2007-05-18 01:50:00,1.9745,1.9745,1.9745,1.9745,46000000.0
2007-05-18 01:51:00,1.97422,1.9744,1.97422,1.97429,364000000.0
2007-05-18 01:52:00,1.9745,1.9745,1.9745,1.9745,23000000.0
2007-05-18 01:53:00,1.9745,1.9745,1.9745,1.9745,11500000.0
2007-05-18 01:54:00,1.9745,1.9745,1.9745,1.9745,11500000.0
2007-05-18 01:55:00,1.9745,1.9745,1.9745,1.9745,11500000.0
2007-05-18 01:56:00,1.9745,1.9745,1.9745,1.9745,23600000.0
2007-05-18 01:57:00,1.9745,1.9745,1.9745,1.9745,30000000.0
2007-05-18 01:58:00,1.97421,1.97433,1.97419,1.9743,420700002.0
2007-05-18 01:59:00,1.9745,1.9745,1.9745,1.9745,2400000.0
2007-05-18 02:00:00,1.9745,1.9745,1.9743,1.9743,109000001.0
2007-05-18 02:01:00,1.9744,1.9744,1.9744,1.9744,69200000.0
2007-05-18 02:02:00,1.9745,1.9747,1.9745,1.9746,202700001.0
2007-05-18 02:03:00,1.9747,1.9747,1.9746,1.9746,21900000.0
2007-05-18 02:04:00,1.9746,1.9747,1.9745,1.9747,347099998.0
2007-05-18 02:05:00,1.9747,1.9747,1.9745,1.9745,202100002.0
2007-05-18 02:06:00,1.9746,1.9747,1.9746,1.9746,154600005.0
2007-05-18 02:07:00,1.9746,1.9746,1.9746,1.9746,156100003.0
2007-05-18 02:08:00,1.9746,1.9746,1.9746,1.9746,18700001.0
2007-05-18 02:09:00,1.9746,1.9746,1.9746,1.9746,66400001.0
2007-05-18 02:10:00,1.9746,1.9747,1.9746,1.9747,91200000.0
2007-05-18 02:11:00,1.9747,1.9747,1.9747,1.9747,19800000.0
2007-05-18 02:12:00,1.9747,1.9747,1.9747,1.9747,6000000.0
2007-05-18 02:13:00,1.9747,1.9747,1.9746,1.9746,101000003.0
2007-05-18 02:14:00,1.9747,1.9747,1.9747,1.9747,12700000.0
2007-05-18 02:15:00,1.9747,1.9747,1.9747,1.9747,30000000.0
2007-05-18 02:16:00,1.9747,1.9747,1.9746,1.9746,185100000.0
2007-05-18 02:17:00,1.9747,1.9747,1.9747,1.9747,40400000.0
2007-05-18 02:18:00,1.9747,1.9747,1.9747,1.9747,9000000.0
2007-05-18 02:19:00,1.9747,1.9748,1.9747,1.9748,42400000.0
2007-05-18 02:20:00,1.9748,1.9748,1.9748,1.9748,217000000.0
2007-05-18 02:21:00,1.9748,1.9748,1.9747,1.9747,107500002.0
2007-05-18 02:22:00,1.9747,1.9748,1.9747,1.9747,326699999.0
2007-05-18 02:23:00,1.9747,1.9747,1.9747,1.9747,117799994.0
2007-05-18 02:24:00,1.9747,1.9747,1.9746,1.9747,343299998.0
2007-05-18 02:25:00,1.9746,1.97463,1.97452,1.97452,87900001.0
2007-05-18 02:26:00,1.9747,1.9747,1.9747,1.9747,29400000.0
2007-05-18 02:27:00,1.9747,1.9747,1.9746,1.9746,109400000.0
2007-05-18 02:28:00,1.9747,1.9747,1.9746,1.9747,211000000.0
2007-05-18 02:29:00,1.9747,1.9748,1.9747,1.9748,190700000.0
2007-05-18 02:30:00,1.9748,1.9748,1.9745,1.9746,455500002.0
2007-05-18 02:31:00,1.9746,1.9746,1.9745,1.9746,333299998.0
2007-05-18 02:32:00,1.9746,1.9746,1.9744,1.9745,420999995.0
2007-05-18 02:33:00,1.9746,1.9747,1.9745,1.9746,232499995.0
2007-05-18 02:34:00,1.97437,1.97448,1.97415,1.97448,96800004.0
2007-05-18 02:35:00,1.9746,1.9747,1.9746,1.9747,58399998.0
2007-05-18 02:36:00,1.9747,1.9747,1.9747,1.9747,43400000.0
2007-05-18 02:37:00,1.9747,1.9747,1.9745,1.9745,98099999.0
2007-05-18 02:38:00,1.9746,1.9746,1.9745,1.9745,100000000.0
2007-05-18 02:39:00,1.9745,1.9745,1.9745,1.9745,46800000.0
2007-05-18 02:40:00,1.9745,1.9745,1.9745,1.9745,129300000.0
2007-05-18 02:41:00,1.9745,1.9745,1.9745,1.9745,35800000.0
2007-05-18 02:42:00,1.9745,1.9745,1.9745,1.9745,38000000.0
2007-05-18 02:43:00,1.97443,1.97443,1.97434,1.97434,7200000.0
2007-05-18 02:44:00,1.9745,1.9746,1.9745,1.9746,53199999.0
2007-05-18 02:45:00,1.9745,1.9745,1.9745,1.9745,18600000.0
2007-05-18 02:46:00,1.9744,1.97444,1.97422,1.97427,378400000.0
2007-05-18 02:47:00,1.9746,1.9746,1.9746,1.9746,77300000.0
2007-05-18 02:48:00,1.9746,1.9746,1.9746,1.9746,103099997.0
2007-05-18 02:49:00,1.9746,1.9746,1.9745,1.9745,70399999.0
2007-05-18 02:50:00,1.9745,1.9745,1.9745,1.9745,48600000.0
2007-05-18 02:51:00,1.9745,1.9746,1.9745,1.9745,173800000.0
2007-05-18 02:52:00,1.9745,1.9746,1.9745,1.9746,260400000.0
2007-05-18 02:53:00,1.9746,1.9746,1.9745,1.9746,155399998.0
2007-05-18 02:54:00,1.9745,1.9746,1.9745,1.9745,424599984.0
2007-05-18 02:55:00,1.9745,1.9746,1.9745,1.9745,365999991.0
2007-05-18 02:56:00,1.9745,1.9745,1.9744,1.9744,174699995.0
2007-05-18 02:57:00,1.9744,1.9744,1.9744,1.9744,33400000.0
2007-05-18 02:58:00,1.9744,1.9744,1.9744,1.9744,27000000.0
2007-05-18 02:59:00,1.9744,1.9744,1.9741,1.9741,966399999.0
2007-05-18 03:00:00,1.9741,1.9742,1.9741,1.9742,76499998.0
2007-05-18 03:01:00,1.9742,1.9742,1.9741,1.9742,45400000.0
2007-05-18 03:02:00,1.9742,1.9742,1.974,1.9741,118600000.0
2007-05-18 03:03:00,1.9741,1.9741,1.974,1.974,65200000.0
2007-05-18 03:04:00,1.974,1.9741,1.9739,1.974,229500000.0
2007-05-18 03:05:00,1.9739,1.9741,1.9739,1.974,145300001.0
2007-05-18 03:06:00,1.974,1.9741,1.974,1.9741,113500000.0
2007-05-18 03:07:00,1.9741,1.9741,1.974,1.9741,113500000.0
2007-05-18 03:08:00,1.9741,1.9741,1.9741,1.9741,5300000.0
2007-05-18 03:09:00,1.97372,1.97399,1.97372,1.9738,293100005.0
2007-05-18 03:10:00,1.9741,1.9741,1.974,1.974,21900000.0
2007-05-18 03:11:00,1.974,1.974,1.9739,1.974,97900000.0
2007-05-18 03:12:00,1.974,1.974,1.9739,1.974,80200000.0
2007-05-18 03:13:00,1.974,1.974,1.9739,1.974,318400002.0
2007-05-18 03:14:00,1.9741,1.9741,1.974,1.974,90100002.0
2007-05-18 03:15:00,1.97376,1.97376,1.97369,1.97375,98500000.0
2007-05-18 03:16:00,1.974,1.974,1.974,1.974,53000000.0
2007-05-18 03:17:00,1.97367,1.97373,1.97367,1.97373,105700002.0
2007-05-18 03:18:00,1.97373,1.97394,1.97373,1.97384,172400006.0
2007-05-18 03:19:00,1.974,1.974,1.974,1.974,14700000.0
2007-05-18 03:20:00,1.974,1.974,1.974,1.974,14700000.0
2007-05-18 03:21:00,1.97368,1.97381,1.97368,1.97381,90799998.0
2007-05-18 03:22:00,1.9741,1.9741,1.974,1.9741,186599998.0
2007-05-18 03:23:00,1.9741,1.9743,1.9741,1.9743,178999999.0
2007-05-18 03:24:00,1.97421,1.97421,1.97382,1.97406,66900001.0
2007-05-18 03:25:00,1.9743,1.9743,1.9742,1.9742,30699999.0
2007-05-18 03:26:00,1.97414,1.97427,1.97411,1.97411,108499998.0
2007-05-18 03:27:00,1.9742,1.9742,1.9742,1.9742,186899999.0
2007-05-18 03:28:00,1.9742,1.9742,1.9742,1.9742,152300000.0
2007-05-18 03:29:00,1.9741,1.9742,1.9741,1.9742,300100000.0
2007-05-18 03:30:00,1.9742,1.9742,1.9741,1.9741,135399999.0
2007-05-18 03:31:00,1.97398,1.97408,1.97392,1.97395,76100000.0
2007-05-18 03:32:00,1.9742,1.9742,1.9742,1.9742,19100000.0
2007-05-18 03:33:00,1.97415,1.97415,1.974,1.97405,212199996.0
2007-05-18 03:34:00,1.974,1.97405,1.97397,1.97405,68500000.0
2007-05-18 03:35:00,1.9742,1.9743,1.9742,1.9743,33899999.0
2007-05-18 03:36:00,1.9743,1.9743,1.9743,1.9743,45800000.0
2007-05-18 03:37:00,1.9743,1.9743,1.9743,1.9743,126399999.0
2007-05-18 03:38:00,1.9743,1.9743,1.9743,1.9743,69800001.0
2007-05-18 03:39:00,1.9743,1.9743,1.9743,1.9743,39200001.0
2007-05-18 03:40:00,1.97383,1.97383,1.97365,1.97379,156499998.0
2007-05-18 03:41:00,1.9743,1.9743,1.9743,1.9743,49899998.0
2007-05-18 03:42:00,1.97385,1.97397,1.97382,1.97397,373700002.0
2007-05-18 03:43:00,1.9743,1.9743,1.9743,1.9743,1100000.0
2007-05-18 03:44:00,1.9743,1.9743,1.9743,1.9743,8700000.0
2007-05-18 03:45:00,1.9741,1.9743,1.974,1.9741,222500001.0
2007-05-18 03:46:00,1.97391,1.97391,1.97385,1.97389,131099999.0
2007-05-18 03:47:00,1.9741,1.9741,1.974,1.974,84000000.0
2007-05-18 03:48:00,1.974,1.9741,1.974,1.9741,117500000.0
2007-05-18 03:49:00,1.9741,1.9741,1.9741,1.9741,12300000.0
2007-05-18 03:50:00,1.9741,1.9741,1.9741,1.9741,15900000.0
2007-05-18 03:51:00,1.9741,1.9741,1.9741,1.9741,12300000.0
2007-05-18 03:52:00,1.9741,1.9741,1.97395,1.97395,149300002.0
2007-05-18 03:53:00,1.97395,1.9741,1.97395,1.974,143699999.0
2007-05-18 03:54:00,1.974,1.974,1.974,1.974,28299999.0
2007-05-18 03:55:00,1.974,1.974,1.974,1.974,29900000.0
2007-05-18 03:56:00,1.9741,1.9741,1.9741,1.9741,4000000.0
2007-05-18 03:57:00,1.9741,1.9741,1.9741,1.9741,2000000.0
2007-05-18 03:58:00,1.9741,1.9741,1.9741,1.9741,5100000.0
2007-05-18 03:59:00,1.97386,1.97399,1.97382,1.97384,197000000.0
2007-05-18 04:00:00,1.9741,1.9743,1.974,1.97425,699199996.0
2007-05-18 04:01:00,1.97425,1.9745,1.97405,1.9743,1225999986.0
2007-05-18 04:02:00,1.9743,1.9743,1.9742,1.9742,593299988.0
2007-05-18 04:03:00,1.9743,1.9743,1.9743,1.9743,33100000.0
2007-05-18 04:04:00,1.97396,1.97411,1.97386,1.97403,168700000.0
2007-05-18 04:05:00,1.97405,1.97415,1.97405,1.97415,204799998.0
2007-05-18 04:06:00,1.9741,1.97415,1.97405,1.9741,192200000.0
2007-05-18 04:07:00,1.97407,1.97413,1.97402,1.97408,334399995.0
2007-05-18 04:08:00,1.97403,1.97424,1.97396,1.97413,711599997.0
2007-05-18 04:09:00,1.97407,1.97411,1.97407,1.97407,76900000.0
2007-05-18 04:10:00,1.97399,1.97416,1.97399,1.97412,284999998.0
2007-05-18 04:11:00,1.9743,1.9743,1.9743,1.9743,48700000.0
2007-05-18 04:12:00,1.9744,1.9744,1.9743,1.9743,136299999.0
2007-05-18 04:13:00,1.97404,1.97405,1.97394,1.97404,152800001.0
2007-05-18 04:14:00,1.97414,1.97431,1.97405,1.97418,351200001.0
2007-05-18 04:15:00,1.9743,1.9743,1.9743,1.9743,43100000.0
2007-05-18 04:16:00,1.97406,1.97407,1.97396,1.97407,55399998.0
2007-05-18 04:17:00,1.97418,1.97418,1.97411,1.97417,52599999.0
2007-05-18 04:18:00,1.9743,1.9743,1.9741,1.9742,181600000.0
2007-05-18 04:19:00,1.9742,1.9742,1.9742,1.9742,43600000.0
2007-05-18 04:20:00,1.9741,1.9742,1.974,1.9741,150100003.0
2007-05-18 04:21:00,1.9742,1.9742,1.974,1.974,148200000.0
2007-05-18 04:22:00,1.974,1.974,1.9738,1.974,327800000.0
2007-05-18 04:23:00,1.974,1.974,1.974,1.974,108700001.0
2007-05-18 04:24:00,1.97372,1.97391,1.97367,1.97372,249200003.0
2007-05-18 04:25:00,1.974,1.974,1.974,1.974,82800000.0
2007-05-18 04:26:00,1.974,1.974,1.974,1.974,101200000.0
2007-05-18 04:27:00,1.974,1.974,1.9739,1.974,129700000.0
2007-05-18 04:28:00,1.974,1.974,1.974,1.974,100900000.0
2007-05-18 04:29:00,1.974,1.974,1.974,1.974,44100000.0
2007-05-18 04:30:00,1.974,1.974,1.974,1.974,57600000.0
2007-05-18 04:31:00,1.974,1.974,1.974,1.974,12800000.0
2007-05-18 04:32:00,1.974,1.974,1.974,1.974,6400000.0
2007-05-18 04:33:00,1.974,1.974,1.974,1.974,38400000.0
2007-05-18 04:34:00,1.974,1.974,1.9739,1.9739,263400001.0
2007-05-18 04:35:00,1.9739,1.974,1.9739,1.974,129399999.0
2007-05-18 04:36:00,1.974,1.974,1.9739,1.9739,169200002.0
2007-05-18 04:37:00,1.9739,1.9739,1.9739,1.9739,6400000.0
2007-05-18 04:38:00,1.9739,1.9739,1.9738,1.9739,211799998.0
2007-05-18 04:39:00,1.9739,1.9739,1.9739,1.9739,134100001.0
2007-05-18 04:40:00,1.9739,1.974,1.9739,1.9739,274800000.0
2007-05-18 04:41:00,1.9739,1.9741,1.9739,1.974,322899997.0
2007-05-18 04:42:00,1.974,1.9741,1.974,1.9741,299800004.0
2007-05-18 04:43:00,1.9741,1.9741,1.9741,1.9741,59200000.0
2007-05-18 04:44:00,1.9741,1.9741,1.974,1.974,157000002.0
2007-05-18 04:45:00,1.974,1.9741,1.974,1.974,214700005.0
2007-05-18 04:46:00,1.974,1.974,1.9739,1.9739,95100000.0
2007-05-18 04:47:00,1.974,1.974,1.974,1.974,8400000.0
2007-05-18 04:48:00,1.974,1.974,1.974,1.974,40400000.0
2007-05-18 04:49:00,1.974,1.974,1.974,1.974,6400000.0
2007-05-18 04:50:00,1.974,1.974,1.9739,1.974,143800001.0
2007-05-18 04:51:00,1.974,1.974,1.974,1.974,68900003.0
2007-05-18 04:52:00,1.974,1.9741,1.974,1.9741,63900000.0
2007-05-18 04:53:00,1.9741,1.9741,1.9741,1.9741,76000001.0
2007-05-18 04:54:00,1.9741,1.9741,1.9741,1.9741,151000003.0
2007-05-18 04:55:00,1.9741,1.9741,1.9741,1.9741,366600001.0
2007-05-18 04:56:00,1.9741,1.9742,1.974,1.9741,241899996.0
2007-05-18 04:57:00,1.9741,1.9741,1.974,1.974,92200004.0
2007-05-18 04:58:00,1.974,1.974,1.974,1.974,37400002.0
2007-05-18 04:59:00,1.974,1.974,1.9739,1.9739,66200002.0
2007-05-18 05:00:00,1.974,1.974,1.974,1.974,55900001.0
2007-05-18 05:01:00,1.974,1.974,1.974,1.974,56100003.0
2007-05-18 05:02:00,1.974,1.974,1.974,1.974,74800004.0
2007-05-18 05:03:00,1.974,1.974,1.974,1.974,45100001.0
2007-05-18 05:04:00,1.974,1.974,1.974,1.974,32599998.0
2007-05-18 05:05:00,1.974,1.974,1.974,1.974,12300000.0
2007-05-18 05:06:00,1.974,1.9741,1.974,1.9741,115200000.0
2007-05-18 05:07:00,1.97397,1.97397,1.97369,1.97372,808699994.0
2007-05-18 05:08:00,1.9741,1.9741,1.9741,1.9741,8400000.0
2007-05-18 05:09:00,1.9741,1.9741,1.9739,1.9739,230100006.0
2007-05-18 05:10:00,1.974,1.974,1.9739,1.9739,213499998.0
2007-05-18 05:11:00,1.97379,1.97384,1.97356,1.9738,370100002.0
2007-05-18 05:12:00,1.9739,1.9739,1.9739,1.9739,80100003.0
2007-05-18 05:13:00,1.9739,1.9739,1.9739,1.9739,80100003.0
2007-05-18 05:14:00,1.97368,1.97379,1.97368,1.97378,37100000.0
2007-05-18 05:15:00,1.9739,1.9739,1.9739,1.9739,22700001.0
2007-05-18 05:16:00,1.97383,1.97385,1.9738,1.97385,163200000.0
2007-05-18 05:17:00,1.9739,1.974,1.9739,1.974,213700001.0
2007-05-18 05:18:00,1.974,1.974,1.974,1.974,201200006.0
2007-05-18 05:19:00,1.974,1.9742,1.974,1.974,342700007.0
2007-05-18 05:20:00,1.974,1.9741,1.974,1.9741,213299998.0
2007-05-18 05:21:00,1.9741,1.9741,1.9741,1.9741,18700001.0
2007-05-18 05:22:00,1.9741,1.9743,1.9741,1.9743,162700000.0
2007-05-18 05:23:00,1.9743,1.9743,1.974,1.9743,814600002.0
2007-05-18 05:24:00,1.9743,1.9744,1.9742,1.9744,692699997.0
2007-05-18 05:25:00,1.9744,1.9744,1.9743,1.9743,124699999.0
2007-05-18 05:26:00,1.9743,1.9746,1.9743,1.9745,445900001.0
2007-05-18 05:27:00,1.9745,1.9745,1.9744,1.9744,34700000.0
2007-05-18 05:28:00,1.9745,1.9746,1.9745,1.9746,122400000.0
2007-05-18 05:29:00,1.9746,1.9747,1.9742,1.9743,504000008.0
2007-05-18 05:30:00,1.9743,1.9744,1.9743,1.9743,285200003.0
2007-05-18 05:31:00,1.9743,1.9743,1.9743,1.9743,15900000.0
2007-05-18 05:32:00,1.97402,1.97416,1.97402,1.97411,492900000.0
2007-05-18 05:33:00,1.9745,1.9745,1.9743,1.97435,803500004.0
2007-05-18 05:34:00,1.9744,1.9744,1.9744,1.9744,108700003.0
2007-05-18 05:35:00,1.9743,1.9744,1.9743,1.9743,80700000.0
2007-05-18 05:36:00,1.9743,1.9743,1.9743,1.9743,365700003.0
2007-05-18 05:37:00,1.9743,1.9743,1.9743,1.9743,342099988.0
2007-05-18 05:38:00,1.9743,1.9745,1.9743,1.9743,158099997.0
2007-05-18 05:39:00,1.9743,1.9743,1.9743,1.9743,24299999.0
2007-05-18 05:40:00,1.97424,1.97431,1.97412,1.97421,627399994.0
2007-05-18 05:41:00,1.9743,1.9744,1.9743,1.9744,40299999.0
2007-05-18 05:42:00,1.9744,1.9744,1.9744,1.9744,3200000.0
2007-05-18 05:43:00,1.9744,1.9745,1.9742,1.9743,351099997.0
2007-05-18 05:44:00,1.9744,1.9744,1.9743,1.9744,94899997.0
2007-05-18 05:45:00,1.9744,1.9744,1.9744,1.9744,3200000.0
2007-05-18 05:46:00,1.9743,1.9743,1.9743,1.9743,127499995.0
2007-05-18 05:47:00,1.9743,1.9743,1.9743,1.9743,21900000.0
2007-05-18 05:48:00,1.97419,1.97433,1.97419,1.97429,211600000.0
2007-05-18 05:49:00,1.97417,1.9742,1.97417,1.9742,74500000.0
2007-05-18 05:50:00,1.9743,1.9744,1.9743,1.9743,181799995.0
2007-05-18 05:51:00,1.9743,1.9744,1.9743,1.9744,124399999.0
2007-05-18 05:52:00,1.97424,1.9743,1.97412,1.9743,174900000.0
2007-05-18 05:53:00,1.97427,1.97436,1.97426,1.97432,59200000.0
2007-05-18 05:54:00,1.9745,1.9746,1.9743,1.9744,498000001.0
2007-05-18 05:55:00,1.97412,1.97423,1.97388,1.97423,1377300002.0
2007-05-18 05:56:00,1.97418,1.97433,1.97395,1.97433,863100000.0
2007-05-18 05:57:00,1.97427,1.97437,1.97426,1.97434,911400005.0
2007-05-18 05:58:00,1.97425,1.97428,1.97406,1.97418,788199998.0
2007-05-18 05:59:00,1.9744,1.9745,1.9744,1.9745,52999999.0
2007-05-18 06:00:00,1.9745,1.9745,1.9745,1.9745,56300000.0
2007-05-18 06:01:00,1.9745,1.9745,1.9745,1.9745,116200000.0
2007-05-18 06:02:00,1.9745,1.9745,1.9744,1.9745,117199998.0
2007-05-18 06:03:00,1.97445,1.9745,1.9744,1.9745,183499999.0
2007-05-18 06:04:00,1.9745,1.9745,1.9745,1.9745,21900000.0
2007-05-18 06:05:00,1.9744,1.97445,1.97434,1.97445,59600000.0
2007-05-18 06:06:00,1.9745,1.9746,1.97445,1.97445,157099998.0
2007-05-18 06:07:00,1.97441,1.97441,1.97427,1.97427,213599998.0
2007-05-18 06:08:00,1.9745,1.9745,1.9745,1.9745,53700000.0
2007-05-18 06:09:00,1.97437,1.97442,1.97433,1.97436,132000000.0
2007-05-18 06:10:00,1.9745,1.9746,1.9745,1.9746,48900000.0
2007-05-18 06:11:00,1.9746,1.9746,1.9746,1.9746,15100000.0
2007-05-18 06:12:00,1.9746,1.9746,1.9746,1.9746,150300000.0
2007-05-18 06:13:00,1.9746,1.9746,1.9746,1.9746,28000000.0
2007-05-18 06:14:00,1.9746,1.9746,1.9746,1.9746,3200000.0
2007-05-18 06:15:00,1.9746,1.9746,1.9744,1.9745,82300001.0
2007-05-18 06:16:00,1.9745,1.9745,1.9745,1.9745,29400000.0
2007-05-18 06:17:00,1.97435,1.97435,1.97425,1.97435,156600001.0
2007-05-18 06:18:00,1.97437,1.97443,1.97437,1.97437,74600000.0
2007-05-18 06:19:00,1.97444,1.97444,1.97433,1.97437,842999999.0
2007-05-18 06:20:00,1.97444,1.97444,1.9743,1.9743,380199997.0
2007-05-18 06:21:00,1.97438,1.97444,1.97429,1.97433,614300004.0
2007-05-18 06:22:00,1.97431,1.97441,1.97427,1.97433,703800002.0
2007-05-18 06:23:00,1.9745,1.9745,1.9744,1.9744,186600000.0
2007-05-18 06:24:00,1.9743,1.9744,1.9741,1.9744,255700002.0
2007-05-18 06:25:00,1.9744,1.9744,1.9742,1.9742,75599998.0
2007-05-18 06:26:00,1.9744,1.9744,1.9743,1.9743,100099998.0
2007-05-18 06:27:00,1.97413,1.97431,1.97407,1.97413,1316099994.0
2007-05-18 06:28:00,1.9743,1.9743,1.9743,1.9743,14300000.0
2007-05-18 06:29:00,1.9743,1.9743,1.9743,1.9743,14300000.0
2007-05-18 06:30:00,1.9743,1.9744,1.9743,1.9743,198500001.0
2007-05-18 06:31:00,1.97398,1.97416,1.97398,1.97403,732999994.0
2007-05-18 06:32:00,1.97405,1.97415,1.97405,1.9741,555700005.0
2007-05-18 06:33:00,1.9743,1.9743,1.9743,1.9743,30300000.0
2007-05-18 06:34:00,1.9743,1.9743,1.9741,1.9742,614100004.0
2007-05-18 06:35:00,1.97412,1.97412,1.97388,1.97389,490800004.0
2007-05-18 06:36:00,1.9741,1.9741,1.97402,1.97408,56700000.0
2007-05-18 06:37:00,1.97406,1.97408,1.97404,1.97408,271700002.0
2007-05-18 06:38:00,1.9742,1.9742,1.9741,1.9742,60200002.0
2007-05-18 06:39:00,1.9742,1.9742,1.9742,1.9742,19500000.0
2007-05-18 06:40:00,1.97413,1.97414,1.97407,1.97407,339800000.0
2007-05-18 06:41:00,1.9741,1.97413,1.97399,1.97408,651000001.0
2007-05-18 06:42:00,1.97408,1.97408,1.97393,1.97393,472399998.0
2007-05-18 06:43:00,1.97394,1.97407,1.97394,1.97407,135199999.0
2007-05-18 06:44:00,1.9742,1.9742,1.9742,1.9742,236299998.0
2007-05-18 06:45:00,1.9742,1.9743,1.9741,1.9741,697599991.0
2007-05-18 06:46:00,1.9741,1.9742,1.9741,1.9742,98700001.0
2007-05-18 06:47:00,1.9742,1.9742,1.9739,1.9739,150100000.0
2007-05-18 06:48:00,1.9738,1.9738,1.9738,1.9738,586000000.0
2007-05-18 06:49:00,1.9739,1.9739,1.9738,1.9739,78199996.0
2007-05-18 06:50:00,1.9739,1.9739,1.9739,1.9739,2400000.0
2007-05-18 06:51:00,1.97363,1.97387,1.97363,1.97385,2009200013.0
2007-05-18 06:52:00,1.9739,1.9739,1.9738,1.9739,163900001.0
2007-05-18 06:53:00,1.9739,1.9739,1.9738,1.9738,125600000.0
2007-05-18 06:54:00,1.9738,1.9738,1.9738,1.9738,27900000.0
2007-05-18 06:55:00,1.97375,1.97375,1.97349,1.97365,105400000.0
2007-05-18 06:56:00,1.9738,1.9738,1.9738,1.9738,23000000.0
2007-05-18 06:57:00,1.9737,1.9737,1.9736,1.9736,579299996.0
2007-05-18 06:58:00,1.9737,1.974,1.9737,1.9739,778800000.0
2007-05-18 06:59:00,1.97375,1.9738,1.9737,1.9737,103800001.0
2007-05-18 07:00:00,1.9738,1.9739,1.9736,1.9736,376399996.0
2007-05-18 07:01:00,1.9737,1.9738,1.9736,1.9736,167900002.0
2007-05-18 07:02:00,1.9737,1.9737,1.9737,1.9737,23100000.0
2007-05-18 07:03:00,1.9737,1.9738,1.9736,1.9737,81199998.0
2007-05-18 07:04:00,1.9737,1.9737,1.9736,1.9736,247800003.0
2007-05-18 07:05:00,1.9737,1.9737,1.9737,1.9737,15900000.0
2007-05-18 07:06:00,1.97351,1.97367,1.97351,1.97357,1281599991.0
2007-05-18 07:07:00,1.9738,1.9738,1.9736,1.9736,58100001.0
2007-05-18 07:08:00,1.9738,1.9738,1.9736,1.9736,303199998.0
2007-05-18 07:09:00,1.9737,1.9738,1.9736,1.9736,202299998.0
2007-05-18 07:10:00,1.9737,1.9737,1.9736,1.9737,171999998.0
2007-05-18 07:11:00,1.9738,1.9738,1.9738,1.9738,20000000.0
2007-05-18 07:12:00,1.9737,1.9737,1.9736,1.9736,355900000.0
2007-05-18 07:13:00,1.9736,1.9736,1.9736,1.9736,39700001.0
2007-05-18 07:14:00,1.9737,1.9737,1.9736,1.9737,243300004.0
2007-05-18 07:15:00,1.9737,1.9737,1.9736,1.9736,85900002.0
2007-05-18 07:16:00,1.9738,1.9738,1.9736,1.9737,209199997.0
2007-05-18 07:17:00,1.97375,1.9739,1.9737,1.9737,387700003.0
2007-05-18 07:18:00,1.9738,1.9738,1.9737,1.97375,208199998.0
2007-05-18 07:19:00,1.9738,1.9738,1.9736,1.9736,131300000.0
2007-05-18 07:20:00,1.9737,1.9737,1.9736,1.9736,160299997.0
2007-05-18 07:21:00,1.97355,1.97355,1.97336,1.97353,775749992.0
2007-05-18 07:22:00,1.9737,1.9737,1.9736,1.9736,37099998.0
2007-05-18 07:23:00,1.9738,1.9738,1.9736,1.97365,756900002.0
2007-05-18 07:24:00,1.9736,1.9739,1.9736,1.9739,381499999.0
2007-05-18 07:25:00,1.9739,1.9739,1.9739,1.9739,162299999.0
2007-05-18 07:26:00,1.9739,1.974,1.9739,1.9739,97100000.0
2007-05-18 07:27:00,1.974,1.974,1.9738,1.9739,259200002.0
2007-05-18 07:28:00,1.9738,1.9739,1.9738,1.9738,330300000.0
2007-05-18 07:29:00,1.9739,1.9739,1.9739,1.9739,20000000.0
2007-05-18 07:30:00,1.9739,1.9739,1.9739,1.9739,82400002.0
2007-05-18 07:31:00,1.974,1.974,1.974,1.974,211099999.0
2007-05-18 07:32:00,1.974,1.974,1.9736,1.9738,483499997.0
2007-05-18 07:33:00,1.9738,1.9738,1.97365,1.9738,214800002.0
2007-05-18 07:34:00,1.9738,1.9738,1.9738,1.9738,89500001.0
2007-05-18 07:35:00,1.9738,1.9738,1.9738,1.9738,127100000.0
2007-05-18 07:36:00,1.9738,1.9738,1.9738,1.9738,25100000.0
2007-05-18 07:37:00,1.9738,1.9739,1.9738,1.9739,139300000.0
2007-05-18 07:38:00,1.9738,1.9738,1.9738,1.9738,250900002.0
2007-05-18 07:39:00,1.9738,1.9738,1.9738,1.9738,17600000.0
2007-05-18 07:40:00,1.9738,1.9739,1.9737,1.9738,390200002.0
2007-05-18 07:41:00,1.9738,1.9738,1.97365,1.97365,559900004.0
2007-05-18 07:42:00,1.9737,1.9737,1.97365,1.97365,349200004.0
2007-05-18 07:43:00,1.97365,1.9738,1.97365,1.9738,471600008.0
2007-05-18 07:44:00,1.9737,1.9738,1.9736,1.9738,420400000.0
2007-05-18 07:45:00,1.9738,1.9738,1.9738,1.9738,198500000.0
2007-05-18 07:46:00,1.9738,1.974,1.9738,1.9739,83000000.0
2007-05-18 07:47:00,1.97377,1.97382,1.97366,1.9737,256199997.0
2007-05-18 07:48:00,1.9738,1.97385,1.9738,1.97382,330499998.0
2007-05-18 07:49:00,1.9739,1.9739,1.9738,1.9738,184900002.0
2007-05-18 07:50:00,1.9738,1.9739,1.9738,1.9739,28299999.0
2007-05-18 07:51:00,1.9739,1.974,1.9739,1.974,319800003.0
2007-05-18 07:52:00,1.974,1.974,1.974,1.974,63200000.0
2007-05-18 07:53:00,1.974,1.974,1.9739,1.9739,223100004.0
2007-05-18 07:54:00,1.9739,1.9739,1.9739,1.9739,68000001.0
2007-05-18 07:55:00,1.974,1.974,1.9736,1.9736,1105700012.0
2007-05-18 07:56:00,1.9737,1.9738,1.9736,1.9737,366700005.0
2007-05-18 07:57:00,1.9736,1.9737,1.9736,1.9737,322500008.0
2007-05-18 07:58:00,1.9736,1.9738,1.9736,1.9738,444399996.0
2007-05-18 07:59:00,1.9738,1.9738,1.9737,1.9737,101000001.0
2007-05-18 08:00:00,1.9738,1.974,1.9738,1.9739,122300000.0
2007-05-18 08:01:00,1.9739,1.9739,1.9739,1.9739,27800000.0
2007-05-18 08:02:00,1.9739,1.9739,1.9738,1.9738,244500006.0
2007-05-18 08:03:00,1.9738,1.9741,1.9738,1.9739,335600002.0
2007-05-18 08:04:00,1.9739,1.9739,1.9737,1.9737,326300003.0
2007-05-18 08:05:00,1.9738,1.9739,1.9737,1.9739,312200002.0
2007-05-18 08:06:00,1.9739,1.974,1.9737,1.9738,362999998.0
2007-05-18 08:07:00,1.9738,1.974,1.9738,1.974,48400000.0
2007-05-18 08:08:00,1.9739,1.9739,1.97365,1.97375,363900000.0
2007-05-18 08:09:00,1.9738,1.9739,1.97375,1.97385,111500001.0
2007-05-18 08:10:00,1.97385,1.9739,1.97385,1.9739,132059997.0
2007-05-18 08:11:00,1.97385,1.974,1.97385,1.97395,47500000.0
2007-05-18 08:12:00,1.97395,1.9747,1.9739,1.9747,998599993.0
2007-05-18 08:13:00,1.9747,1.9747,1.97455,1.9746,882700001.0
2007-05-18 08:14:00,1.9746,1.9747,1.97455,1.9747,564300003.0
2007-05-18 08:15:00,1.9747,1.9749,1.97465,1.9748,685200007.0
2007-05-18 08:16:00,1.9748,1.9748,1.97435,1.9745,829700002.0
2007-05-18 08:17:00,1.9745,1.9746,1.9744,1.97445,86000000.0
2007-05-18 08:18:00,1.97445,1.9748,1.97425,1.97465,871099995.0
2007-05-18 08:19:00,1.9747,1.9747,1.9746,1.9746,105199999.0
2007-05-18 08:20:00,1.9746,1.9748,1.9746,1.9747,209099997.0
2007-05-18 08:21:00,1.9747,1.9747,1.9746,1.9747,162300000.0
2007-05-18 08:22:00,1.9746,1.9746,1.9746,1.9746,34000000.0
2007-05-18 08:23:00,1.9746,1.9746,1.9744,1.97445,564199996.0
2007-05-18 08:24:00,1.9745,1.9746,1.9744,1.9746,687299995.0
2007-05-18 08:25:00,1.9746,1.97465,1.97445,1.97465,533900002.0
2007-05-18 08:26:00,1.97465,1.9748,1.97455,1.97455,422399997.0
2007-05-18 08:27:00,1.9746,1.9747,1.9745,1.9747,186400003.0
2007-05-18 08:28:00,1.9747,1.9749,1.9747,1.9749,398000003.0
2007-05-18 08:29:00,1.9749,1.9755,1.9749,1.9755,1740300012.0
2007-05-18 08:30:00,1.9754,1.9755,1.9751,1.9754,1740300012.0
2007-05-18 08:31:00,1.9753,1.9753,1.9747,1.9751,427900001.0
2007-05-18 08:32:00,1.9751,1.9752,1.9751,1.9751,427900001.0
2007-05-18 08:33:00,1.9751,1.9752,1.975,1.97515,690299996.0
2007-05-18 08:34:00,1.9752,1.9753,1.9751,1.97515,556899992.0
2007-05-18 08:35:00,1.97515,1.9753,1.97515,1.9752,244700000.0
2007-05-18 08:36:00,1.9752,1.9753,1.97515,1.97515,380399998.0
2007-05-18 08:37:00,1.9752,1.9752,1.9751,1.9751,108599999.0
2007-05-18 08:38:00,1.97505,1.9752,1.97505,1.9751,206200000.0
2007-05-18 08:39:00,1.9751,1.9751,1.97475,1.97475,958299995.0
2007-05-18 08:40:00,1.9747,1.9748,1.97445,1.97445,999499983.0
2007-05-18 08:41:00,1.9745,1.97455,1.97435,1.97445,694500000.0
2007-05-18 08:42:00,1.9745,1.9745,1.9745,1.9745,94400000.0
2007-05-18 08:43:00,1.9745,1.9745,1.97445,1.97445,538799995.0
2007-05-18 08:44:00,1.9745,1.9746,1.9745,1.9746,192800001.0
2007-05-18 08:45:00,1.9746,1.9748,1.9746,1.9748,552299988.0
2007-05-18 08:46:00,1.9747,1.9748,1.9747,1.9747,464799996.0
2007-05-18 08:47:00,1.9747,1.9747,1.97465,1.9747,268499997.0
2007-05-18 08:48:00,1.9747,1.9749,1.9747,1.9749,537499997.0
2007-05-18 08:49:00,1.9749,1.9751,1.9748,1.975,719300000.0
2007-05-18 08:50:00,1.975,1.9752,1.975,1.9751,789799998.0
2007-05-18 08:51:00,1.9751,1.9752,1.97495,1.97505,1025300008.0
2007-05-18 08:52:00,1.9751,1.9751,1.97495,1.975,157299999.0
2007-05-18 08:53:00,1.9749,1.9752,1.9749,1.975,1149699995.0
2007-05-18 08:54:00,1.975,1.9752,1.9749,1.9752,878499993.0
2007-05-18 08:55:00,1.9752,1.9752,1.9751,1.9752,233199999.0
2007-05-18 08:56:00,1.9752,1.9753,1.9752,1.9753,109899999.0
2007-05-18 08:57:00,1.97515,1.97548,1.97501,1.97533,832599999.0
2007-05-18 08:58:00,1.9752,1.97556,1.9752,1.97535,1198299998.0
2007-05-18 08:59:00,1.9757,1.9757,1.97555,1.9757,862299997.0
2007-05-18 09:00:00,1.9757,1.9758,1.9756,1.9758,865299993.0
2007-05-18 09:01:00,1.9757,1.9758,1.9756,1.9757,1133100004.0
2007-05-18 09:02:00,1.97565,1.9758,1.9755,1.9755,1004199995.0
2007-05-18 09:03:00,1.9755,1.9755,1.97535,1.9754,983699994.0
2007-05-18 09:04:00,1.9754,1.97555,1.97525,1.97545,510100003.0
2007-05-18 09:05:00,1.9755,1.9758,1.9754,1.97545,1337499997.0
2007-05-18 09:06:00,1.97545,1.9755,1.97525,1.9754,1682100004.0
2007-05-18 09:07:00,1.9754,1.9755,1.9753,1.9755,730599998.0
2007-05-18 09:08:00,1.9755,1.9755,1.97515,1.9754,858800002.0
2007-05-18 09:09:00,1.9754,1.9754,1.9751,1.97515,1728199997.0
2007-05-18 09:10:00,1.9752,1.9753,1.9751,1.9752,677399999.0
2007-05-18 09:11:00,1.9753,1.9754,1.97515,1.9754,677399999.0
2007-05-18 09:12:00,1.9754,1.9755,1.97525,1.97535,735700009.0
2007-05-18 09:13:00,1.97535,1.9754,1.9753,1.9753,1153600001.0
2007-05-18 09:14:00,1.9753,1.9754,1.9753,1.9754,372799996.0
2007-05-18 09:15:00,1.9754,1.9756,1.97535,1.9756,184099999.0
2007-05-18 09:16:00,1.9756,1.9756,1.9755,1.9755,775200002.0
2007-05-18 09:17:00,1.9755,1.9755,1.9753,1.97535,176400002.0
2007-05-18 09:18:00,1.9754,1.9755,1.9753,1.9753,459199999.0
2007-05-18 09:19:00,1.9753,1.9754,1.9753,1.9754,258199999.0
2007-05-18 09:20:00,1.9754,1.9754,1.97535,1.9754,897599993.0
2007-05-18 09:21:00,1.9754,1.9755,1.9754,1.9755,507399998.0
2007-05-18 09:22:00,1.9755,1.9757,1.9755,1.97555,1120299986.0
2007-05-18 09:23:00,1.9756,1.9757,1.97555,1.9757,994199992.0
2007-05-18 09:24:00,1.9757,1.9757,1.9755,1.97565,707999997.0
2007-05-18 09:25:00,1.9757,1.9757,1.9754,1.9754,1415999994.0
2007-05-18 09:26:00,1.97545,1.97555,1.97545,1.97555,558100000.0
2007-05-18 09:27:00,1.97555,1.97565,1.97545,1.9756,1012600011.0
2007-05-18 09:28:00,1.9756,1.9757,1.97555,1.9756,496999998.0
2007-05-18 09:29:00,1.9756,1.9757,1.9755,1.9757,1024900003.0
2007-05-18 09:30:00,1.9757,1.9757,1.9756,1.9756,310100000.0
2007-05-18 09:31:00,1.9756,1.9758,1.97555,1.9758,478799994.0
2007-05-18 09:32:00,1.9758,1.9765,1.9758,1.9764,1878900002.0
2007-05-18 09:33:00,1.97645,1.9768,1.97645,1.97665,1878900002.0
2007-05-18 09:34:00,1.9767,1.9768,1.97625,1.9763,745199996.0
2007-05-18 09:35:00,1.97625,1.9766,1.97625,1.9766,729899998.0
2007-05-18 09:36:00,1.9766,1.9769,1.97655,1.97675,2108499990.0
2007-05-18 09:37:00,1.97675,1.9768,1.97665,1.9768,744799998.0
2007-05-18 09:38:00,1.9768,1.9769,1.9767,1.97675,1076399999.0
2007-05-18 09:39:00,1.97675,1.97695,1.97675,1.97695,1927699996.0
2007-05-18 09:40:00,1.977,1.977,1.9767,1.977,1520999987.0
2007-05-18 09:41:00,1.97695,1.97705,1.9769,1.97695,1520999987.0
2007-05-18 09:42:00,1.97695,1.97695,1.97675,1.97675,1187800009.0
2007-05-18 09:43:00,1.9768,1.9768,1.9764,1.9767,1806499982.0
2007-05-18 09:44:00,1.97665,1.9767,1.9765,1.97665,1806499982.0
2007-05-18 09:45:00,1.9767,1.9767,1.97655,1.9766,1012499992.0
2007-05-18 09:46:00,1.9766,1.9766,1.9763,1.9765,1029599994.0
2007-05-18 09:47:00,1.9765,1.9765,1.9764,1.9765,86300000.0
2007-05-18 09:48:00,1.9765,1.97655,1.97635,1.9764,486899999.0
2007-05-18 09:49:00,1.97635,1.9765,1.97625,1.9764,1170900016.0
2007-05-18 09:50:00,1.97635,1.9766,1.97635,1.9766,571800001.0
2007-05-18 09:51:00,1.9767,1.9769,1.9766,1.9769,1783505283.0
2007-05-18 09:52:00,1.97685,1.97695,1.97675,1.97675,1783505283.0
2007-05-18 09:53:00,1.97675,1.9768,1.9766,1.9767,904200004.0
2007-05-18 09:54:00,1.97665,1.9768,1.97665,1.97675,458199998.0
2007-05-18 09:55:00,1.97675,1.9769,1.97665,1.97685,1478000011.0
2007-05-18 09:56:00,1.9767,1.9769,1.9765,1.9766,1343000003.0
2007-05-18 09:57:00,1.9766,1.9767,1.9765,1.9766,1343000003.0
2007-05-18 09:58:00,1.9767,1.9767,1.9766,1.9766,924299998.0
2007-05-18 09:59:00,1.9766,1.9767,1.97655,1.9766,924299998.0
2007-05-18 10:00:00,1.9766,1.9768,1.9766,1.97665,579200003.0
2007-05-18 10:01:00,1.97665,1.9767,1.9766,1.9766,398100001.0
2007-05-18 10:02:00,1.9766,1.9767,1.9766,1.9767,328899999.0
2007-05-18 10:03:00,1.9767,1.9768,1.9766,1.97665,958799997.0
2007-05-18 10:04:00,1.9767,1.9767,1.97655,1.9766,628700000.0
2007-05-18 10:05:00,1.9766,1.9766,1.9764,1.97645,614799999.0
2007-05-18 10:06:00,1.97645,1.9766,1.97645,1.9765,1415200002.0
2007-05-18 10:07:00,1.97645,1.9766,1.97625,1.97625,748999998.0
2007-05-18 10:08:00,1.9763,1.9764,1.97625,1.9763,1305699999.0
2007-05-18 10:09:00,1.9763,1.9763,1.9761,1.9761,849399993.0
2007-05-18 10:10:00,1.9761,1.9761,1.976,1.9761,1486500000.0
2007-05-18 10:11:00,1.9762,1.9778,1.9762,1.9776,1486500000.0
2007-05-18 10:12:00,1.9775,1.9776,1.977,1.9773,1486500000.0
2007-05-18 10:13:00,1.9773,1.9775,1.97705,1.9771,1486500000.0
2007-05-18 10:14:00,1.9772,1.9774,1.9771,1.9771,1788000010.0
2007-05-18 10:15:00,1.9771,1.9772,1.9768,1.9769,1788000010.0
2007-05-18 10:16:00,1.9769,1.977,1.9768,1.9769,784900003.0
2007-05-18 10:17:00,1.9769,1.977,1.9768,1.9769,1499500001.0
2007-05-18 10:18:00,1.9769,1.9769,1.9767,1.9769,1845100011.0
2007-05-18 10:19:00,1.9769,1.977,1.9763,1.9765,1332599989.0
2007-05-18 10:20:00,1.97655,1.9769,1.9765,1.9767,1332599989.0
2007-05-18 10:21:00,1.97665,1.9767,1.97655,1.9767,1122000001.0
2007-05-18 10:22:00,1.9767,1.9771,1.97665,1.97705,1090600000.0
2007-05-18 10:23:00,1.977,1.9771,1.97685,1.977,1076399999.0
2007-05-18 10:24:00,1.97695,1.9772,1.97695,1.97715,1272100002.0
2007-05-18 10:25:00,1.9772,1.9774,1.97715,1.97725,793700004.0
2007-05-18 10:26:00,1.9773,1.9774,1.9771,1.9771,689800005.0
2007-05-18 10:27:00,1.9771,1.9771,1.9769,1.97705,1198199995.0
2007-05-18 10:28:00,1.977,1.9774,1.9767,1.9772,2036819998.0
2007-05-18 10:29:00,1.97715,1.9772,1.9766,1.9767,2036819998.0
2007-05-18 10:30:00,1.9769,1.9769,1.9724,1.9729,1067969999.0
2007-05-18 10:31:00,1.9727,1.9736,1.9726,1.9736,2075699994.0
2007-05-18 10:32:00,1.9735,1.9737,1.973,1.9735,2075699994.0
2007-05-18 10:33:00,1.9734,1.9737,1.9725,1.9725,2075699994.0
2007-05-18 10:34:00,1.9723,1.9726,1.972,1.9726,2075699994.0
2007-05-18 10:35:00,1.9725,1.9726,1.971,1.9711,1535800006.0
2007-05-18 10:36:00,1.9712,1.9718,1.9712,1.9715,1535800006.0
2007-05-18 10:37:00,1.9716,1.9718,1.9715,1.9718,1535800006.0
2007-05-18 10:38:00,1.972,1.9721,1.9718,1.9721,1535800006.0
2007-05-18 10:39:00,1.97205,1.9722,1.97185,1.9722,1362999993.0
2007-05-18 10:40:00,1.9722,1.9726,1.9722,1.9724,1284300003.0
2007-05-18 10:41:00,1.9724,1.9726,1.9722,1.9726,927300000.0
2007-05-18 10:42:00,1.9726,1.9727,1.97245,1.97255,1359069997.0
2007-05-18 10:43:00,1.9726,1.9733,1.97255,1.97315,2022599999.0
2007-05-18 10:44:00,1.9731,1.9732,1.9729,1.9729,496099997.0
2007-05-18 10:45:00,1.9729,1.973,1.9728,1.9729,496099997.0
2007-05-18 10:46:00,1.9729,1.9733,1.97285,1.9733,1938600000.0
2007-05-18 10:47:00,1.9733,1.9734,1.9728,1.9728,1781749987.0
2007-05-18 10:48:00,1.9728,1.9729,1.9725,1.97265,897899996.0
2007-05-18 10:49:00,1.97265,1.9729,1.97265,1.9728,702999998.0
2007-05-18 10:50:00,1.9728,1.9728,1.97245,1.9726,413599998.0
2007-05-18 10:51:00,1.9726,1.9726,1.97215,1.9723,1760900012.0
2007-05-18 10:52:00,1.9723,1.9724,1.97225,1.9724,485000009.0
2007-05-18 10:53:00,1.9724,1.9724,1.97205,1.9722,1818200011.0
2007-05-18 10:54:00,1.9721,1.9722,1.97185,1.9721,1664699998.0
2007-05-18 10:55:00,1.9719,1.972,1.9717,1.9718,884499998.0
2007-05-18 10:56:00,1.972,1.9721,1.9718,1.9718,884499998.0
2007-05-18 10:57:00,1.9718,1.9719,1.97155,1.9716,2114500006.0
2007-05-18 10:58:00,1.9716,1.9717,1.9714,1.9715,1908900004.0
2007-05-18 10:59:00,1.9716,1.9716,1.97115,1.97125,1229400004.0
2007-05-18 11:00:00,1.9711,1.9716,1.9711,1.9714,673199997.0
2007-05-18 11:01:00,1.9715,1.9716,1.97135,1.9715,673199997.0
2007-05-18 11:02:00,1.9715,1.9718,1.97145,1.9716,847700001.0
2007-05-18 11:03:00,1.97155,1.9716,1.97115,1.97115,1603700000.0
2007-05-18 11:04:00,1.97115,1.9716,1.9711,1.97145,1125499995.0
2007-05-18 11:05:00,1.97145,1.9722,1.97145,1.9722,1753300002.0
2007-05-18 11:06:00,1.97215,1.9723,1.972,1.9721,1394200000.0
2007-05-18 11:07:00,1.9721,1.9721,1.9719,1.97195,957599999.0
2007-05-18 11:08:00,1.9719,1.972,1.9718,1.9718,1176699998.0
2007-05-18 11:09:00,1.9718,1.9721,1.9718,1.972,710000009.0
2007-05-18 11:10:00,1.972,1.9722,1.972,1.972,1793500006.0
2007-05-18 11:11:00,1.9719,1.9719,1.9716,1.9718,1793500006.0
2007-05-18 11:12:00,1.9717,1.9723,1.9717,1.9722,1793500006.0
2007-05-18 11:13:00,1.9723,1.9725,1.9721,1.9721,1793500006.0
2007-05-18 11:14:00,1.9721,1.9721,1.9718,1.972,1793500006.0
2007-05-18 11:15:00,1.9723,1.9724,1.9721,1.9722,1291400009.0
2007-05-18 11:16:00,1.9723,1.9726,1.9722,1.9724,1291400009.0
2007-05-18 11:17:00,1.9724,1.9726,1.9724,1.9725,1291400009.0
2007-05-18 11:18:00,1.9725,1.9725,1.9721,1.9722,862499999.0
2007-05-18 11:19:00,1.9722,1.9722,1.9722,1.9722,361600001.0
2007-05-18 11:20:00,1.9722,1.9725,1.97215,1.97225,1361700000.0
2007-05-18 11:21:00,1.9723,1.9723,1.97225,1.9723,283000000.0
2007-05-18 11:22:00,1.9723,1.9723,1.9721,1.97215,218900000.0
2007-05-18 11:23:00,1.97215,1.9723,1.97215,1.9722,173800000.0
2007-05-18 11:24:00,1.9722,1.9722,1.9721,1.9722,248800000.0
2007-05-18 11:25:00,1.9722,1.9724,1.9722,1.9724,705999991.0
2007-05-18 11:26:00,1.9724,1.9727,1.9724,1.9727,763500004.0
2007-05-18 11:27:00,1.9727,1.9727,1.97235,1.9725,775499996.0
2007-05-18 11:28:00,1.9724,1.9727,1.9724,1.9725,843000009.0
2007-05-18 11:29:00,1.97245,1.9728,1.97245,1.97275,966400000.0
2007-05-18 11:30:00,1.97275,1.973,1.97265,1.9727,968400010.0
2007-05-18 11:31:00,1.9727,1.9728,1.97255,1.9726,809199996.0
2007-05-18 11:32:00,1.97255,1.9728,1.97255,1.9728,252600002.0
2007-05-18 11:33:00,1.9728,1.9728,1.9727,1.9727,305000000.0
2007-05-18 11:34:00,1.9727,1.97285,1.9727,1.9728,148699999.0
2007-05-18 11:35:00,1.97275,1.9729,1.97275,1.9729,396100004.0
2007-05-18 11:36:00,1.97285,1.973,1.97285,1.9729,509699999.0
2007-05-18 11:37:00,1.97285,1.9729,1.97265,1.9727,291100001.0
2007-05-18 11:38:00,1.97275,1.9728,1.97255,1.97255,396199999.0
2007-05-18 11:39:00,1.9726,1.9726,1.97255,1.97255,345900002.0
2007-05-18 11:40:00,1.97255,1.9726,1.9724,1.97255,425999998.0
2007-05-18 11:41:00,1.9726,1.9726,1.97255,1.97255,103700000.0
2007-05-18 11:42:00,1.9726,1.9726,1.97235,1.9725,587300001.0
2007-05-18 11:43:00,1.97245,1.9727,1.97235,1.9727,1447099995.0
2007-05-18 11:44:00,1.9726,1.9727,1.97255,1.9727,759800001.0
2007-05-18 11:45:00,1.9727,1.9728,1.9727,1.9728,256200003.0
2007-05-18 11:46:00,1.9728,1.9728,1.97265,1.9727,396199999.0
2007-05-18 11:47:00,1.9727,1.9728,1.97265,1.9727,414000000.0
2007-05-18 11:48:00,1.9727,1.9727,1.97235,1.9724,1799400009.0
2007-05-18 11:49:00,1.97235,1.9726,1.97235,1.9726,1239100014.0
2007-05-18 11:50:00,1.9726,1.9727,1.9724,1.9727,1618699989.0
2007-05-18 11:51:00,1.9727,1.9727,1.9724,1.9724,1119100001.0
2007-05-18 11:52:00,1.9724,1.9725,1.97235,1.9725,1307099998.0
2007-05-18 11:53:00,1.9725,1.9725,1.97245,1.97245,786500009.0
2007-05-18 11:54:00,1.9725,1.9727,1.97245,1.9727,626999995.0
2007-05-18 11:55:00,1.9727,1.9727,1.97255,1.97255,84699999.0
2007-05-18 11:56:00,1.9726,1.9726,1.97235,1.9725,1192999999.0
2007-05-18 11:57:00,1.97245,1.9725,1.97235,1.97235,925299996.0
2007-05-18 11:58:00,1.9724,1.9724,1.9722,1.9722,1563999998.0
2007-05-18 11:59:00,1.9722,1.9723,1.972,1.9721,1061599994.0
2007-05-18 12:00:00,1.97215,1.9722,1.9721,1.9721,701600001.0
2007-05-18 12:01:00,1.9721,1.9722,1.9721,1.9721,1372600003.0
2007-05-18 12:02:00,1.9721,1.9722,1.972,1.972,1469699999.0
2007-05-18 12:03:00,1.9719,1.9721,1.9718,1.9721,1632700012.0
2007-05-18 12:04:00,1.97195,1.972,1.9717,1.9717,1632700012.0
2007-05-18 12:05:00,1.9717,1.9721,1.9717,1.9721,990999996.0
2007-05-18 12:06:00,1.9721,1.9723,1.972,1.9723,1346599996.0
2007-05-18 12:07:00,1.97225,1.9725,1.97225,1.9724,1346599996.0
2007-05-18 12:08:00,1.9724,1.97255,1.97215,1.97225,1734300002.0
2007-05-18 12:09:00,1.9723,1.9724,1.9723,1.9724,332400000.0
2007-05-18 12:10:00,1.9722,1.9722,1.9719,1.972,278300000.0
2007-05-18 12:11:00,1.972,1.972,1.9719,1.9719,278300000.0
2007-05-18 12:12:00,1.9719,1.9719,1.9718,1.9719,799100001.0
2007-05-18 12:13:00,1.9719,1.972,1.9719,1.972,397899998.0
2007-05-18 12:14:00,1.972,1.9723,1.972,1.9722,670299997.0
2007-05-18 12:15:00,1.9722,1.97235,1.9722,1.9723,601900001.0
2007-05-18 12:16:00,1.9723,1.9724,1.9723,1.9723,902599997.0
2007-05-18 12:17:00,1.9723,1.9723,1.9721,1.9721,1165799996.0
2007-05-18 12:18:00,1.9721,1.9722,1.9721,1.9722,999699995.0
2007-05-18 12:19:00,1.97185,1.972,1.9718,1.972,1195599994.0
2007-05-18 12:20:00,1.972,1.9721,1.9718,1.9719,1169799994.0
2007-05-18 12:21:00,1.9719,1.972,1.9718,1.9718,697000001.0
2007-05-18 12:22:00,1.9718,1.972,1.97175,1.972,642599999.0
2007-05-18 12:23:00,1.972,1.972,1.97175,1.9718,1367600000.0
2007-05-18 12:24:00,1.9718,1.9718,1.97175,1.97175,1316099997.0
2007-05-18 12:25:00,1.9718,1.9719,1.97175,1.9718,915400000.0
2007-05-18 12:26:00,1.9718,1.9722,1.97175,1.9719,1612800001.0
2007-05-18 12:27:00,1.9719,1.9723,1.9719,1.9721,1555599992.0
2007-05-18 12:28:00,1.972,1.9723,1.972,1.9723,636600003.0
2007-05-18 12:29:00,1.9723,1.9724,1.9722,1.9724,968499997.0
2007-05-18 12:30:00,1.9724,1.9725,1.9722,1.9723,1543900008.0
2007-05-18 12:31:00,1.9723,1.9723,1.9717,1.9717,1926700001.0
2007-05-18 12:32:00,1.9718,1.9721,1.9717,1.972,1477800001.0
2007-05-18 12:33:00,1.9721,1.9722,1.9719,1.9719,1213199999.0
2007-05-18 12:34:00,1.9721,1.9723,1.97195,1.97195,1213199999.0
2007-05-18 12:35:00,1.97195,1.9721,1.97195,1.97195,672199996.0
2007-05-18 12:36:00,1.97195,1.972,1.9719,1.97195,628000003.0
2007-05-18 12:37:00,1.97195,1.9721,1.9718,1.9718,1851000003.0
2007-05-18 12:38:00,1.9718,1.972,1.97165,1.9718,1710599983.0
2007-05-18 12:39:00,1.9718,1.9722,1.97175,1.9721,545399999.0
2007-05-18 12:40:00,1.9721,1.97235,1.9721,1.9721,1530799988.0
2007-05-18 12:41:00,1.9722,1.9722,1.9718,1.9718,1326800010.0
2007-05-18 12:42:00,1.972,1.9722,1.97195,1.9721,1326800010.0
2007-05-18 12:43:00,1.9721,1.9721,1.972,1.9721,329999996.0
2007-05-18 12:44:00,1.9721,1.9721,1.9718,1.972,1590300003.0
2007-05-18 12:45:00,1.972,1.972,1.97175,1.9718,2069299995.0
2007-05-18 12:46:00,1.9718,1.9718,1.9714,1.9715,1731299997.0
2007-05-18 12:47:00,1.9715,1.9715,1.97085,1.9709,1978200005.0
2007-05-18 12:48:00,1.9709,1.9709,1.9704,1.9705,1649700002.0
2007-05-18 12:49:00,1.97055,1.9715,1.97055,1.9714,1649700002.0
2007-05-18 12:50:00,1.9714,1.9715,1.9711,1.9712,794400002.0
2007-05-18 12:51:00,1.971,1.9712,1.9708,1.9709,2136999978.0
2007-05-18 12:52:00,1.9708,1.9711,1.9706,1.9706,2136999978.0
2007-05-18 12:53:00,1.9707,1.9714,1.9706,1.9714,2136999978.0
2007-05-18 12:54:00,1.9714,1.9714,1.97105,1.9712,616000001.0
2007-05-18 12:55:00,1.9712,1.9712,1.9707,1.9707,1006200000.0
2007-05-18 12:56:00,1.9708,1.9708,1.9701,1.9705,1992500017.0
2007-05-18 12:57:00,1.9705,1.9707,1.97045,1.9706,1992500017.0
2007-05-18 12:58:00,1.9706,1.9707,1.97035,1.9706,1317099988.0
2007-05-18 12:59:00,1.9705,1.9707,1.9705,1.9706,547600003.0
2007-05-18 13:00:00,1.9706,1.9708,1.9705,1.9705,547600003.0
2007-05-18 13:01:00,1.9705,1.9707,1.9704,1.9707,1880200006.0
2007-05-18 13:02:00,1.9708,1.9713,1.9707,1.9711,1880200006.0
2007-05-18 13:03:00,1.971,1.9711,1.9709,1.9709,2027399960.0
2007-05-18 13:04:00,1.9709,1.9709,1.9706,1.9707,1887599987.0
2007-05-18 13:05:00,1.9707,1.9711,1.9706,1.971,1572680001.0
2007-05-18 13:06:00,1.971,1.971,1.9706,1.9707,1181300020.0
2007-05-18 13:07:00,1.9707,1.9707,1.97,1.97,1109100004.0
2007-05-18 13:08:00,1.9702,1.9702,1.97,1.9701,1109100004.0
2007-05-18 13:09:00,1.9702,1.9705,1.97015,1.9703,1109100004.0
2007-05-18 13:10:00,1.9704,1.9707,1.97035,1.9707,1016899998.0
2007-05-18 13:11:00,1.9707,1.9707,1.9704,1.9704,1220500000.0
2007-05-18 13:12:00,1.9704,1.9705,1.9703,1.9704,1491800007.0
2007-05-18 13:13:00,1.9704,1.9706,1.9704,1.9705,1177999999.0
2007-05-18 13:14:00,1.9705,1.9706,1.9704,1.9705,1103300001.0
2007-05-18 13:15:00,1.9705,1.9706,1.9703,1.9704,1310200007.0
2007-05-18 13:16:00,1.9704,1.9704,1.9701,1.9702,380400002.0
2007-05-18 13:17:00,1.97015,1.9703,1.97005,1.9702,1329499995.0
2007-05-18 13:18:00,1.9702,1.9707,1.97005,1.9707,1426699993.0
2007-05-18 13:19:00,1.9706,1.9711,1.9706,1.9709,1801500008.0
2007-05-18 13:20:00,1.9709,1.97125,1.97085,1.97105,1801500008.0
2007-05-18 13:21:00,1.97105,1.9713,1.971,1.971,1613500003.0
2007-05-18 13:22:00,1.971,1.9712,1.971,1.9712,2035400002.0
2007-05-18 13:23:00,1.9713,1.9714,1.97125,1.9713,711299997.0
2007-05-18 13:24:00,1.9713,1.9718,1.9713,1.9716,1088799995.0
2007-05-18 13:25:00,1.9716,1.9716,1.97125,1.9713,2034400015.0
2007-05-18 13:26:00,1.97125,1.9714,1.97095,1.9713,1191400000.0
2007-05-18 13:27:00,1.9713,1.97155,1.9713,1.97155,876200002.0
2007-05-18 13:28:00,1.97155,1.97155,1.97115,1.9714,616700003.0
2007-05-18 13:29:00,1.9714,1.9719,1.9713,1.9719,1661300007.0
2007-05-18 13:30:00,1.9718,1.9719,1.9717,1.9717,706300002.0
2007-05-18 13:31:00,1.9717,1.9717,1.97155,1.9716,706300002.0
2007-05-18 13:32:00,1.9716,1.9716,1.97145,1.9715,330100001.0
2007-05-18 13:33:00,1.9715,1.9715,1.9712,1.9713,1408700017.0
2007-05-18 13:34:00,1.9713,1.9714,1.9711,1.9713,941400007.0
2007-05-18 13:35:00,1.97125,1.9713,1.9712,1.9712,1288999996.0
2007-05-18 13:36:00,1.9712,1.9713,1.9711,1.9711,795800000.0
2007-05-18 13:37:00,1.9711,1.9711,1.9711,1.9711,682399998.0
2007-05-18 13:38:00,1.971,1.9711,1.97095,1.9711,315099998.0
2007-05-18 13:39:00,1.9711,1.9711,1.9709,1.9709,800200008.0
2007-05-18 13:40:00,1.9709,1.971,1.9704,1.9704,1578700001.0
2007-05-18 13:41:00,1.97045,1.9707,1.97045,1.9706,1072900003.0
2007-05-18 13:42:00,1.9706,1.9706,1.9705,1.9706,780400001.0
2007-05-18 13:43:00,1.9706,1.9708,1.9705,1.9707,647400004.0
2007-05-18 13:44:00,1.9707,1.9707,1.9705,1.9705,728800003.0
2007-05-18 13:45:00,1.9705,1.9707,1.9705,1.9707,363899998.0
2007-05-18 13:46:00,1.9707,1.9707,1.97065,1.9707,248300000.0
2007-05-18 13:47:00,1.9707,1.9709,1.9707,1.9708,980000002.0
2007-05-18 13:48:00,1.97075,1.9708,1.9704,1.9704,1710500004.0
2007-05-18 13:49:00,1.9703,1.9707,1.9703,1.9706,1866499994.0
2007-05-18 13:50:00,1.9706,1.9707,1.97045,1.9707,1211899993.0
2007-05-18 13:51:00,1.9707,1.97085,1.9707,1.9708,306100002.0
2007-05-18 13:52:00,1.9708,1.9708,1.9707,1.9708,323600002.0
2007-05-18 13:53:00,1.9707,1.9708,1.9706,1.97065,1380100000.0
2007-05-18 13:54:00,1.9707,1.9711,1.9707,1.9711,1510000006.0
2007-05-18 13:55:00,1.9711,1.9711,1.9708,1.9708,1531900009.0
2007-05-18 13:56:00,1.9708,1.9709,1.9708,1.9709,345899995.0
2007-05-18 13:57:00,1.9709,1.971,1.97075,1.97075,795300001.0
2007-05-18 13:58:00,1.9708,1.971,1.97075,1.9708,1855500009.0
2007-05-18 13:59:00,1.9708,1.971,1.97075,1.9708,1945600003.0
2007-05-18 14:00:00,1.9708,1.9708,1.9707,1.9707,1499000000.0
2007-05-18 14:01:00,1.9707,1.9707,1.9706,1.9706,274600000.0
2007-05-18 14:02:00,1.9706,1.97075,1.9706,1.9707,258200000.0
2007-05-18 14:03:00,1.9707,1.971,1.9707,1.971,489700002.0
2007-05-18 14:04:00,1.971,1.971,1.97085,1.9709,391000000.0
2007-05-18 14:05:00,1.9709,1.9712,1.9709,1.971,1933400013.0
2007-05-18 14:06:00,1.971,1.9711,1.97095,1.971,340100001.0
2007-05-18 14:07:00,1.9709,1.9712,1.9708,1.9712,1137799995.0
2007-05-18 14:08:00,1.971,1.9712,1.97095,1.9712,1137799995.0
2007-05-18 14:09:00,1.9711,1.9714,1.9711,1.9713,644500001.0
2007-05-18 14:10:00,1.9713,1.9714,1.9712,1.9713,785099998.0
2007-05-18 14:11:00,1.9713,1.9714,1.97125,1.97125,596600000.0
2007-05-18 14:12:00,1.9713,1.9713,1.9709,1.9712,1806999983.0
2007-05-18 14:13:00,1.9712,1.9713,1.971,1.971,977300004.0
2007-05-18 14:14:00,1.9709,1.971,1.9706,1.9706,2043500007.0
2007-05-18 14:15:00,1.9707,1.9709,1.9706,1.9709,2043500007.0
2007-05-18 14:16:00,1.971,1.9713,1.971,1.971,2043500007.0
2007-05-18 14:17:00,1.971,1.9712,1.971,1.9712,514099999.0
2007-05-18 14:18:00,1.9711,1.9711,1.9709,1.9709,1489600003.0
2007-05-18 14:19:00,1.9709,1.9709,1.9707,1.9707,1489600003.0
2007-05-18 14:20:00,1.9707,1.9708,1.9703,1.9704,1240200000.0
2007-05-18 14:21:00,1.9703,1.9706,1.9703,1.9706,1465500003.0
2007-05-18 14:22:00,1.9705,1.9707,1.97045,1.9706,1465500003.0
2007-05-18 14:23:00,1.9706,1.9708,1.97045,1.9707,1518700000.0
2007-05-18 14:24:00,1.9707,1.9708,1.9706,1.9706,842999995.0
2007-05-18 14:25:00,1.9706,1.9707,1.9706,1.9706,566399996.0
2007-05-18 14:26:00,1.9706,1.9707,1.9704,1.9704,793700002.0
2007-05-18 14:27:00,1.9705,1.9705,1.97025,1.9704,1253599995.0
2007-05-18 14:28:00,1.9704,1.9706,1.9704,1.97045,621200002.0
2007-05-18 14:29:00,1.9705,1.9705,1.9705,1.9705,203900000.0
2007-05-18 14:30:00,1.9705,1.9708,1.9705,1.9707,884299998.0
2007-05-18 14:31:00,1.9706,1.9708,1.9706,1.9707,1100300007.0
2007-05-18 14:32:00,1.9707,1.9708,1.97065,1.9708,345699998.0
2007-05-18 14:33:00,1.9708,1.9709,1.9707,1.9708,445899996.0
2007-05-18 14:34:00,1.9708,1.9708,1.97055,1.9706,924300004.0
2007-05-18 14:35:00,1.9707,1.9707,1.9706,1.9706,1387300005.0
2007-05-18 14:36:00,1.9706,1.9708,1.9706,1.9708,1387300005.0
2007-05-18 14:37:00,1.9707,1.9708,1.9707,1.9708,360800002.0
2007-05-18 14:38:00,1.9708,1.9708,1.9706,1.9708,872500002.0
2007-05-18 14:39:00,1.9706,1.9712,1.9706,1.9711,1489099991.0
2007-05-18 14:40:00,1.9711,1.9713,1.97105,1.9712,1317299994.0
2007-05-18 14:41:00,1.9712,1.9716,1.9711,1.9716,1246899997.0
2007-05-18 14:42:00,1.9717,1.9717,1.97135,1.9714,1246899997.0
2007-05-18 14:43:00,1.9713,1.9714,1.9709,1.9712,1500499997.0
2007-05-18 14:44:00,1.97115,1.9714,1.9711,1.9712,1500499997.0
2007-05-18 14:45:00,1.9712,1.9715,1.971,1.9714,812099996.0
2007-05-18 14:46:00,1.9714,1.9714,1.97115,1.97115,1194200005.0
2007-05-18 14:47:00,1.9712,1.9714,1.9711,1.9714,944399993.0
2007-05-18 14:48:00,1.9714,1.9715,1.9713,1.9715,546500002.0
2007-05-18 14:49:00,1.9714,1.9715,1.971,1.9712,1577099999.0
2007-05-18 14:50:00,1.9712,1.9713,1.971,1.9711,1859599999.0
2007-05-18 14:51:00,1.9711,1.9712,1.97105,1.97105,622799999.0
2007-05-18 14:52:00,1.9711,1.9712,1.971,1.9711,925799998.0
2007-05-18 14:53:00,1.9711,1.9711,1.971,1.97105,459299987.0
2007-05-18 14:54:00,1.97105,1.9711,1.97095,1.97095,673899992.0
2007-05-18 14:55:00,1.971,1.9712,1.971,1.97115,1268800003.0
2007-05-18 14:56:00,1.97115,1.9714,1.9711,1.9712,1638599996.0
2007-05-18 14:57:00,1.9712,1.9713,1.971,1.9713,1488099997.0
2007-05-18 14:58:00,1.9711,1.9713,1.9711,1.9713,1945499990.0
2007-05-18 14:59:00,1.9712,1.9713,1.9711,1.9713,1945499990.0
2007-05-18 15:00:00,1.9713,1.9715,1.9713,1.9713,1945499990.0
2007-05-18 15:01:00,1.9713,1.9713,1.97115,1.9713,1557400003.0
2007-05-18 15:02:00,1.9712,1.9714,1.971,1.97125,1726400007.0
2007-05-18 15:03:00,1.9712,1.9715,1.9711,1.9712,580500000.0
2007-05-18 15:04:00,1.9711,1.9712,1.9711,1.9711,580500000.0
2007-05-18 15:05:00,1.9712,1.9714,1.9711,1.9713,580500000.0
2007-05-18 15:06:00,1.9713,1.9714,1.9712,1.9712,861300000.0
2007-05-18 15:07:00,1.9712,1.9713,1.9712,1.9712,1073000007.0
2007-05-18 15:08:00,1.9713,1.9713,1.9712,1.9713,1614099996.0
2007-05-18 15:09:00,1.9715,1.9716,1.9714,1.9715,1614099996.0
2007-05-18 15:10:00,1.9715,1.9717,1.97145,1.9716,1614099996.0
2007-05-18 15:11:00,1.9716,1.9716,1.9714,1.9714,1462900001.0
2007-05-18 15:12:00,1.9715,1.9715,1.97135,1.9715,713700010.0
2007-05-18 15:13:00,1.9715,1.9715,1.97135,1.9714,775799999.0
2007-05-18 15:14:00,1.97135,1.9714,1.97135,1.9714,959299990.0
2007-05-18 15:15:00,1.9714,1.9716,1.97135,1.9715,1437300006.0
2007-05-18 15:16:00,1.9715,1.9716,1.9715,1.9715,498299994.0
2007-05-18 15:17:00,1.9715,1.9715,1.9715,1.9715,91799999.0
2007-05-18 15:18:00,1.9715,1.9715,1.97145,1.9715,689599991.0
2007-05-18 15:19:00,1.9715,1.9717,1.97145,1.9716,1588199983.0
2007-05-18 15:20:00,1.9716,1.9719,1.9716,1.9718,1357400006.0
2007-05-18 15:21:00,1.9718,1.9718,1.9717,1.9717,658300000.0
2007-05-18 15:22:00,1.9717,1.9718,1.9717,1.9717,622299997.0
2007-05-18 15:23:00,1.9717,1.9717,1.9716,1.9716,564000004.0
2007-05-18 15:24:00,1.9715,1.9715,1.9715,1.9715,437300000.0
2007-05-18 15:25:00,1.9715,1.9715,1.9714,1.9714,437300000.0
2007-05-18 15:26:00,1.9714,1.9715,1.97135,1.9715,797899999.0
2007-05-18 15:27:00,1.9715,1.9716,1.9715,1.9715,288400000.0
2007-05-18 15:28:00,1.9715,1.9716,1.97125,1.97135,967100007.0
2007-05-18 15:29:00,1.97135,1.9715,1.97125,1.9714,1084099993.0
2007-05-18 15:30:00,1.9714,1.9714,1.9713,1.9714,1445399993.0
2007-05-18 15:31:00,1.9714,1.97165,1.97125,1.9713,1181000001.0
2007-05-18 15:32:00,1.9713,1.9713,1.97115,1.9713,431100002.0
2007-05-18 15:33:00,1.9713,1.9714,1.97125,1.9713,2008800014.0
2007-05-18 15:34:00,1.9713,1.9716,1.9713,1.9716,1906099999.0
2007-05-18 15:35:00,1.97155,1.9716,1.9714,1.9715,1470199998.0
2007-05-18 15:36:00,1.9714,1.9716,1.9714,1.9716,1969699996.0
2007-05-18 15:37:00,1.9717,1.9718,1.9717,1.9718,1969699996.0
2007-05-18 15:38:00,1.9717,1.9717,1.9716,1.9717,1969699996.0
2007-05-18 15:39:00,1.9717,1.9718,1.9716,1.9716,1769399998.0
2007-05-18 15:40:00,1.9716,1.9718,1.9715,1.9717,2028099986.0
2007-05-18 15:41:00,1.9717,1.9717,1.9716,1.9716,1862699996.0
2007-05-18 15:42:00,1.9716,1.9717,1.9716,1.9717,1894699995.0
2007-05-18 15:43:00,1.9717,1.9717,1.9717,1.9717,154400000.0
2007-05-18 15:44:00,1.9717,1.9717,1.9716,1.9716,446100001.0
2007-05-18 15:45:00,1.9715,1.9716,1.9714,1.9715,438100001.0
2007-05-18 15:46:00,1.9716,1.9716,1.9715,1.9715,1462600009.0
2007-05-18 15:47:00,1.9716,1.9716,1.9714,1.9715,1462600009.0
2007-05-18 15:48:00,1.9716,1.9716,1.9713,1.9713,1462600009.0
2007-05-18 15:49:00,1.9712,1.9713,1.9712,1.9713,1054399997.0
2007-05-18 15:50:00,1.9713,1.9713,1.97115,1.9712,1054399997.0
2007-05-18 15:51:00,1.9712,1.9712,1.97095,1.971,1772800002.0
2007-05-18 15:52:00,1.9711,1.9713,1.9711,1.9712,1825700002.0
2007-05-18 15:53:00,1.9711,1.9712,1.971,1.971,1825700002.0
2007-05-18 15:54:00,1.971,1.9712,1.9709,1.9711,1825700002.0
2007-05-18 15:55:00,1.9712,1.9713,1.97115,1.9713,1812399992.0
2007-05-18 15:56:00,1.9713,1.9714,1.9713,1.9714,1780899999.0
2007-05-18 15:57:00,1.9713,1.9714,1.9713,1.9713,776800001.0
2007-05-18 15:58:00,1.9715,1.9717,1.9715,1.9716,776800001.0
2007-05-18 15:59:00,1.9716,1.9717,1.9715,1.9716,547300002.0
2007-05-18 16:00:00,1.9715,1.9715,1.9708,1.9709,2047999988.0
2007-05-18 16:01:00,1.9708,1.9716,1.97075,1.9714,2047999988.0
2007-05-18 16:02:00,1.9714,1.9714,1.9711,1.9712,1585099995.0
2007-05-18 16:03:00,1.9712,1.9715,1.97115,1.9715,1585099995.0
2007-05-18 16:04:00,1.9715,1.9716,1.97125,1.97135,998699994.0
2007-05-18 16:05:00,1.97135,1.9715,1.97125,1.9713,1316099992.0
2007-05-18 16:06:00,1.9714,1.9715,1.9713,1.9713,552200000.0
2007-05-18 16:07:00,1.9714,1.9714,1.9712,1.9713,1108800007.0
2007-05-18 16:08:00,1.97115,1.9713,1.97115,1.9712,1108800007.0
2007-05-18 16:09:00,1.9712,1.9716,1.9712,1.9716,1225600000.0
2007-05-18 16:10:00,1.9716,1.9718,1.9715,1.9718,1709699996.0
2007-05-18 16:12:00,1.9732,1.9737,1.9732,1.9734,2125799993.0
2007-05-18 16:13:00,1.9735,1.9735,1.9726,1.9726,2125799993.0
2007-05-18 16:14:00,1.97265,1.9727,1.9724,1.9725,2125799993.0
2007-05-18 16:15:00,1.9725,1.9728,1.9724,1.9728,1717400009.0
2007-05-18 16:16:00,1.97275,1.9728,1.97255,1.97255,1717400009.0
2007-05-18 16:17:00,1.9725,1.9726,1.9722,1.9723,1539900005.0
2007-05-18 16:18:00,1.9722,1.9722,1.9719,1.9722,1539900005.0
2007-05-18 16:19:00,1.9723,1.9724,1.972,1.9722,1539900005.0
2007-05-18 16:20:00,1.9721,1.9721,1.9721,1.9721,1539900005.0
2007-05-18 16:21:00,1.9722,1.9729,1.9722,1.9728,1539900005.0
2007-05-18 16:22:00,1.9728,1.9729,1.9726,1.9726,1539900005.0
2007-05-18 16:23:00,1.9725,1.9726,1.9725,1.9726,1855400005.0
2007-05-18 16:24:00,1.9726,1.9726,1.9723,1.9723,1855400005.0
2007-05-18 16:25:00,1.9722,1.9728,1.9722,1.9728,1602699998.0
2007-05-18 16:26:00,1.9729,1.973,1.9724,1.9725,1602699998.0
2007-05-18 16:27:00,1.9726,1.9732,1.9725,1.9732,1602699998.0
2007-05-18 16:28:00,1.973,1.9736,1.973,1.9736,1602699998.0
2007-05-18 16:29:00,1.9737,1.9738,1.9732,1.9733,1602699998.0
2007-05-18 16:30:00,1.9734,1.9739,1.9734,1.9739,1602699998.0
2007-05-18 16:31:00,1.9738,1.9738,1.9732,1.9732,1602699998.0
2007-05-18 16:32:00,1.9733,1.9734,1.9731,1.9732,1602699998.0
2007-05-18 16:33:00,1.9731,1.9733,1.9728,1.9732,1602699998.0
2007-05-18 16:34:00,1.9733,1.9733,1.9725,1.9728,1602699998.0
2007-05-18 16:35:00,1.9728,1.973,1.97275,1.9729,1602699998.0
2007-05-18 16:36:00,1.97285,1.9729,1.97215,1.9723,1803700002.0
2007-05-18 16:37:00,1.9723,1.9728,1.9723,1.9726,1437099996.0
2007-05-18 16:40:00,1.9728,1.9729,1.9726,1.9728,1437099996.0
2007-05-18 16:41:00,1.9728,1.9729,1.97265,1.9728,1736199991.0
2007-05-18 16:42:00,1.9727,1.9732,1.9727,1.9732,1683299995.0
2007-05-18 16:43:00,1.9731,1.9735,1.9731,1.9734,1683299995.0
2007-05-18 16:44:00,1.9734,1.9736,1.97335,1.9734,1683299995.0
2007-05-18 16:45:00,1.9734,1.9734,1.9728,1.9728,1477200007.0
2007-05-18 16:46:00,1.9729,1.9733,1.9727,1.9731,1477200007.0
2007-05-18 16:47:00,1.9733,1.9734,1.973,1.9733,1477200007.0
2007-05-18 16:48:00,1.9732,1.9732,1.9729,1.973,1477200007.0
2007-05-18 16:49:00,1.9731,1.9731,1.9728,1.9729,1477200007.0
2007-05-18 16:50:00,1.9728,1.9728,1.9726,1.9727,1699000012.0
2007-05-18 16:51:00,1.9727,1.9729,1.9727,1.97285,1996300001.0
2007-05-18 16:52:00,1.9727,1.9731,1.9727,1.973,2136500009.0
2007-05-18 16:53:00,1.9731,1.9731,1.9725,1.9728,2136500009.0
2007-05-18 16:54:00,1.9727,1.9731,1.9726,1.9731,2136500009.0
2007-05-18 16:55:00,1.9732,1.9737,1.9731,1.9736,2136500009.0
2007-05-18 16:56:00,1.9738,1.9738,1.9736,1.9738,2136500009.0
2007-05-18 16:57:00,1.9738,1.9738,1.97365,1.9738,1293399998.0
2007-05-18 16:58:00,1.97375,1.9738,1.97355,1.9738,1194800005.0
2007-05-18 16:59:00,1.9737,1.9742,1.9736,1.974,1516400004.0
2007-05-18 17:00:00,1.9741,1.9742,1.9737,1.9742,1516400004.0
2007-05-18 17:01:00,1.9743,1.9752,1.9743,1.9752,1516400004.0
2007-05-18 17:02:00,1.9753,1.9759,1.9753,1.9757,1516400004.0
2007-05-18 17:03:00,1.9758,1.9761,1.9755,1.9756,1516400004.0
2007-05-18 17:04:00,1.97575,1.9759,1.9756,1.9759,1516400004.0
2007-05-18 17:05:00,1.9759,1.976,1.9757,1.9757,2027600005.0
2007-05-18 17:06:00,1.9761,1.9764,1.976,1.9764,2027600005.0
2007-05-18 17:07:00,1.9763,1.9773,1.9762,1.977,1926900009.0
2007-05-18 17:08:00,1.9771,1.9772,1.9768,1.9772,1926900009.0
2007-05-18 17:09:00,1.9773,1.9776,1.9771,1.9773,1926900009.0
2007-05-18 17:10:00,1.9774,1.9774,1.9772,1.9772,1926900009.0
2007-05-18 17:11:00,1.9771,1.9772,1.9764,1.9764,1926900009.0
2007-05-18 17:12:00,1.97625,1.9766,1.97625,1.9764,1926900009.0
2007-05-18 17:13:00,1.9764,1.9764,1.9762,1.9762,2116100002.0
2007-05-18 17:14:00,1.9761,1.9762,1.9761,1.9762,1217200003.0
2007-05-18 17:15:00,1.9763,1.9766,1.9763,1.9766,1217200003.0
2007-05-18 17:16:00,1.9765,1.9766,1.9763,1.9764,1726800000.0
2007-05-18 17:17:00,1.9765,1.9766,1.9763,1.9763,1726800000.0
2007-05-18 17:18:00,1.9765,1.9765,1.9762,1.97625,1726800000.0
2007-05-18 17:19:00,1.9762,1.9765,1.9762,1.9765,2090100014.0
2007-05-18 17:20:00,1.9764,1.9765,1.9763,1.9764,2090100014.0
2007-05-18 17:21:00,1.9766,1.9766,1.9764,1.9766,2090100014.0
2007-05-18 17:22:00,1.9765,1.9767,1.9765,1.9767,1585799996.0
2007-05-18 17:23:00,1.9768,1.9769,1.9767,1.9768,1585799996.0
2007-05-18 17:24:00,1.9769,1.97715,1.97685,1.9771,1585799996.0
2007-05-18 17:25:00,1.9771,1.9771,1.97695,1.9771,1505300002.0
2007-05-18 17:26:00,1.9771,1.9772,1.97685,1.9772,1790200012.0
2007-05-18 17:27:00,1.9772,1.9773,1.97695,1.977,2121699998.0
2007-05-18 17:28:00,1.977,1.977,1.9768,1.9768,505900003.0
2007-05-18 17:29:00,1.9768,1.9769,1.97655,1.9768,1332700004.0
2007-05-18 17:30:00,1.97675,1.9771,1.97675,1.977,1830600002.0
2007-05-18 17:31:00,1.977,1.9772,1.9769,1.9771,865499994.0
2007-05-18 17:32:00,1.9771,1.9774,1.9771,1.9774,1084499996.0
2007-05-18 17:33:00,1.9774,1.9775,1.9773,1.9774,1827699998.0
2007-05-18 17:34:00,1.9774,1.9775,1.9773,1.9775,898699994.0
2007-05-18 17:35:00,1.9773,1.9773,1.9771,1.9771,1875000008.0
2007-05-18 17:36:00,1.9769,1.9769,1.9766,1.9766,1875000008.0
2007-05-18 17:37:00,1.97675,1.9768,1.9766,1.97665,1875000008.0
2007-05-18 17:38:00,1.9765,1.9765,1.9761,1.9765,1013599998.0
2007-05-18 17:39:00,1.9765,1.9766,1.97645,1.97645,1013599998.0
2007-05-18 17:40:00,1.9765,1.9766,1.9765,1.9766,1044000000.0
2007-05-18 17:41:00,1.9766,1.9766,1.97635,1.97645,797399995.0
2007-05-18 17:42:00,1.97645,1.9765,1.97625,1.97645,818399995.0
2007-05-18 17:43:00,1.97645,1.9766,1.97625,1.9763,1593099994.0
2007-05-18 17:44:00,1.9763,1.9767,1.9762,1.9764,1496800004.0
2007-05-18 17:45:00,1.9763,1.9764,1.9763,1.9763,1593899991.0
2007-05-18 17:46:00,1.9763,1.9763,1.97605,1.9762,1496700002.0
2007-05-18 17:47:00,1.9762,1.9765,1.9762,1.9765,984099998.0
2007-05-18 17:48:00,1.9764,1.9764,1.9758,1.9759,2143099997.0
2007-05-18 17:49:00,1.97605,1.9762,1.976,1.976,2143099997.0
2007-05-18 17:50:00,1.976,1.976,1.97555,1.97555,1790300010.0
2007-05-18 17:51:00,1.9756,1.9759,1.97555,1.9757,1395000004.0
2007-05-18 17:52:00,1.9757,1.9759,1.97565,1.97565,978299998.0
2007-05-18 17:53:00,1.9757,1.9757,1.9756,1.9756,631300000.0
2007-05-18 17:54:00,1.9756,1.9758,1.97555,1.9758,647399999.0
2007-05-18 17:55:00,1.9758,1.9759,1.97565,1.9758,853600000.0
2007-05-18 17:56:00,1.9758,1.97605,1.9758,1.976,904600002.0
2007-05-18 17:57:00,1.976,1.976,1.97565,1.9758,1521899990.0
2007-05-18 17:58:00,1.9758,1.976,1.9753,1.9753,1051800000.0
2007-05-18 17:59:00,1.9753,1.9755,1.9753,1.9754,954599995.0
2007-05-18 18:00:00,1.9754,1.9754,1.9753,1.9753,720799999.0
2007-05-18 18:01:00,1.9751,1.9752,1.9747,1.9747,1326500006.0
2007-05-18 18:02:00,1.9748,1.9751,1.9747,1.975,1326500006.0
2007-05-18 18:03:00,1.9749,1.9753,1.9749,1.975,1734400003.0
2007-05-18 18:04:00,1.975,1.9751,1.9748,1.9749,1582899999.0
2007-05-18 18:05:00,1.9749,1.9751,1.9749,1.975,915999994.0
2007-05-18 18:06:00,1.975,1.975,1.9748,1.9748,528800006.0
2007-05-18 18:07:00,1.9747,1.9748,1.9746,1.9746,1585300001.0
2007-05-18 18:08:00,1.9748,1.9756,1.9748,1.9753,1585300001.0
2007-05-18 18:09:00,1.9754,1.9754,1.97525,1.9753,396299998.0
2007-05-18 18:10:00,1.9753,1.9755,1.97525,1.9753,814099999.0
2007-05-18 18:11:00,1.9753,1.9755,1.97525,1.97535,658099999.0
2007-05-18 18:12:00,1.9754,1.9757,1.9754,1.9755,427900000.0
2007-05-18 18:13:00,1.9755,1.9756,1.9754,1.9755,1419900003.0
2007-05-18 18:14:00,1.9754,1.9755,1.9751,1.97515,1152400001.0
2007-05-18 18:15:00,1.9752,1.9752,1.97515,1.9752,262300000.0
2007-05-18 18:16:00,1.9752,1.9752,1.97505,1.97505,332200000.0
2007-05-18 18:17:00,1.97505,1.9753,1.97505,1.9753,482500003.0
2007-05-18 18:18:00,1.97525,1.9756,1.97525,1.9756,257000000.0
2007-05-18 18:19:00,1.9756,1.9756,1.97545,1.9756,1133900005.0
2007-05-18 18:20:00,1.9756,1.9757,1.9755,1.9755,381099999.0
2007-05-18 18:21:00,1.9755,1.9756,1.9752,1.9752,1210799993.0
2007-05-18 18:22:00,1.9752,1.9753,1.97515,1.9752,1332900005.0
2007-05-18 18:23:00,1.9752,1.9753,1.97515,1.97515,858999995.0
2007-05-18 18:24:00,1.9752,1.9756,1.97515,1.9756,1899600003.0
2007-05-18 18:25:00,1.9756,1.9758,1.9756,1.9758,487700000.0
2007-05-18 18:26:00,1.9758,1.9758,1.97555,1.97555,604499999.0
2007-05-18 18:27:00,1.9756,1.9756,1.97535,1.97535,872100001.0
2007-05-18 18:28:00,1.9754,1.9754,1.9753,1.9753,688499998.0
2007-05-18 18:29:00,1.9753,1.9756,1.97525,1.9755,511699997.0
2007-05-18 18:30:00,1.9755,1.9756,1.9754,1.9754,498500000.0
2007-05-18 18:31:00,1.9754,1.9757,1.9754,1.97555,517000000.0
2007-05-18 18:32:00,1.97555,1.9759,1.97555,1.9758,387099998.0
2007-05-18 18:33:00,1.97575,1.9759,1.97575,1.9759,244600000.0
2007-05-18 18:34:00,1.9759,1.976,1.97585,1.976,239500000.0
2007-05-18 18:35:00,1.976,1.976,1.97585,1.9759,169400000.0
2007-05-18 18:36:00,1.976,1.976,1.976,1.976,72000000.0
2007-05-18 18:37:00,1.976,1.976,1.976,1.976,14000000.0
2007-05-18 18:38:00,1.976,1.976,1.9758,1.9758,158800001.0
2007-05-18 18:39:00,1.9758,1.9758,1.97555,1.9756,473699999.0
2007-05-18 18:40:00,1.9756,1.97575,1.97555,1.97575,570900005.0
2007-05-18 18:41:00,1.9757,1.9759,1.9757,1.9758,434100001.0
2007-05-18 18:42:00,1.9758,1.9759,1.9758,1.97585,224100000.0
2007-05-18 18:43:00,1.9759,1.976,1.9758,1.9759,457299996.0
2007-05-18 18:44:00,1.97585,1.976,1.9757,1.9758,493500000.0
2007-05-18 18:45:00,1.9758,1.9759,1.9758,1.9758,1219899999.0
2007-05-18 18:46:00,1.9758,1.9759,1.9758,1.9759,128300000.0
2007-05-18 18:47:00,1.9759,1.9759,1.9758,1.97585,32000000.0
2007-05-18 18:48:00,1.97585,1.97585,1.97585,1.97585,4000000.0
2007-05-18 18:49:00,1.97585,1.9759,1.9758,1.9759,101400001.0
2007-05-18 18:50:00,1.9759,1.976,1.97585,1.976,97600000.0
2007-05-18 18:51:00,1.9759,1.9761,1.9759,1.9761,273600000.0
2007-05-18 18:52:00,1.9761,1.9761,1.97595,1.9761,1504900001.0
2007-05-18 18:53:00,1.9761,1.9761,1.9761,1.9761,81600000.0
2007-05-18 18:54:00,1.9761,1.9762,1.976,1.97615,479499998.0
2007-05-18 18:55:00,1.9761,1.9762,1.97605,1.9761,790799998.0
2007-05-18 18:56:00,1.9761,1.9762,1.97595,1.9761,387499996.0
2007-05-18 18:57:00,1.97595,1.9761,1.97595,1.976,845100007.0
2007-05-18 18:58:00,1.976,1.976,1.9759,1.976,135100000.0
2007-05-18 18:59:00,1.9759,1.976,1.9756,1.9758,1217900000.0
2007-05-18 19:00:00,1.9758,1.9758,1.9756,1.9756,324099996.0
2007-05-18 19:01:00,1.9756,1.9757,1.9756,1.9757,512099995.0
2007-05-18 19:02:00,1.9757,1.9757,1.97555,1.9756,1290799998.0
2007-05-18 19:03:00,1.97555,1.9756,1.9755,1.9755,946599995.0
2007-05-18 19:04:00,1.9755,1.9756,1.9753,1.9753,715999998.0
2007-05-18 19:05:00,1.9753,1.9754,1.9752,1.9752,869800001.0
2007-05-18 19:06:00,1.9752,1.9752,1.9752,1.9752,548400002.0
2007-05-18 19:07:00,1.9752,1.9752,1.9749,1.975,650900000.0
2007-05-18 19:08:00,1.9751,1.9752,1.975,1.975,276000000.0
2007-05-18 19:09:00,1.975,1.9751,1.975,1.9751,256900000.0
2007-05-18 19:10:00,1.9751,1.9752,1.97505,1.9752,564399999.0
2007-05-18 19:11:00,1.9752,1.9752,1.9751,1.9752,554900001.0
2007-05-18 19:12:00,1.9752,1.9753,1.975,1.975,681600001.0
2007-05-18 19:13:00,1.9751,1.9752,1.975,1.9751,265600002.0
2007-05-18 19:14:00,1.9751,1.9751,1.975,1.9751,236999999.0
2007-05-18 19:15:00,1.9751,1.9751,1.975,1.97505,301999995.0
2007-05-18 19:16:00,1.9751,1.9751,1.9751,1.9751,65500000.0
2007-05-18 19:17:00,1.9751,1.9752,1.9751,1.9751,298300000.0
2007-05-18 19:18:00,1.9751,1.9752,1.9751,1.9751,241300000.0
2007-05-18 19:19:00,1.9751,1.9751,1.975,1.9751,259699999.0
2007-05-18 19:20:00,1.9751,1.9751,1.97505,1.9751,84600000.0
2007-05-18 19:21:00,1.9751,1.9751,1.9751,1.9751,87800000.0
2007-05-18 19:22:00,1.9752,1.9752,1.9751,1.9751,71100000.0
2007-05-18 19:23:00,1.9751,1.9751,1.97505,1.9751,93500000.0
2007-05-18 19:24:00,1.9751,1.9753,1.9751,1.9753,266300001.0
2007-05-18 19:25:00,1.9753,1.9759,1.9751,1.9756,1497900008.0
2007-05-18 19:26:00,1.9757,1.9757,1.97545,1.9755,1497900008.0
2007-05-18 19:27:00,1.9756,1.9756,1.9755,1.9756,78600003.0
2007-05-18 19:28:00,1.9756,1.9756,1.97525,1.97525,691499997.0
2007-05-18 19:29:00,1.97525,1.9754,1.9751,1.9752,849700003.0
2007-05-18 19:30:00,1.9752,1.9753,1.97515,1.9753,649400000.0
2007-05-18 19:31:00,1.9752,1.9754,1.9751,1.97515,896800001.0
2007-05-18 19:32:00,1.9752,1.9752,1.975,1.975,590299995.0
2007-05-18 19:33:00,1.975,1.9751,1.9749,1.9749,794999998.0
2007-05-18 19:34:00,1.9749,1.9749,1.97475,1.97485,998899991.0
2007-05-18 19:35:00,1.9749,1.9751,1.97485,1.9751,1558699999.0
2007-05-18 19:36:00,1.9751,1.9753,1.9751,1.9751,1400700006.0
2007-05-18 19:37:00,1.97515,1.9754,1.97515,1.9753,423899998.0
2007-05-18 19:38:00,1.9754,1.9754,1.9754,1.9754,8000000.0
2007-05-18 19:39:00,1.9754,1.9754,1.97525,1.9753,307199998.0
2007-05-18 19:40:00,1.9753,1.9753,1.97525,1.97525,138200003.0
2007-05-18 19:41:00,1.9753,1.9753,1.9751,1.9752,856400007.0
2007-05-18 19:42:00,1.9751,1.9753,1.9751,1.97515,1447099999.0
2007-05-18 19:43:00,1.9752,1.9755,1.97515,1.97545,985999995.0
2007-05-18 19:44:00,1.9755,1.9755,1.97545,1.9755,779499994.0
2007-05-18 19:45:00,1.97545,1.9755,1.97545,1.9755,238799999.0
2007-05-18 19:46:00,1.9755,1.9755,1.9754,1.9754,756700000.0
2007-05-18 19:47:00,1.9754,1.9755,1.9754,1.9754,912399998.0
2007-05-18 19:48:00,1.9754,1.9755,1.9754,1.9754,751200003.0
2007-05-18 19:49:00,1.9754,1.9754,1.9752,1.97525,342900003.0
2007-05-18 19:50:00,1.97525,1.9753,1.9752,1.9753,63000002.0
2007-05-18 19:51:00,1.9752,1.9753,1.9752,1.9753,380000001.0
2007-05-18 19:52:00,1.9753,1.9753,1.9752,1.9752,173500000.0
2007-05-18 19:53:00,1.97525,1.9753,1.97525,1.9753,298300000.0
2007-05-18 19:54:00,1.9753,1.9754,1.97525,1.97525,427100000.0
2007-05-18 19:55:00,1.9752,1.9753,1.9752,1.9753,159800004.0
2007-05-18 19:56:00,1.9753,1.9753,1.9751,1.9751,161900001.0
2007-05-18 19:57:00,1.9752,1.9752,1.9751,1.9751,241899999.0
2007-05-18 19:58:00,1.9751,1.9753,1.9751,1.9752,267700000.0
2007-05-18 19:59:00,1.9752,1.9753,1.97515,1.9753,900000002.0
2007-05-18 20:00:00,1.9753,1.9753,1.9752,1.9752,296000000.0
2007-05-18 20:01:00,1.9752,1.9752,1.9752,1.9752,393000001.0
2007-05-18 20:02:00,1.9752,1.9752,1.97515,1.9752,634199993.0
2007-05-18 20:03:00,1.9752,1.97525,1.9752,1.9752,766500001.0
2007-05-18 20:04:00,1.9752,1.9752,1.9752,1.9752,312599996.0
2007-05-18 20:05:00,1.9752,1.9752,1.9748,1.9748,815799994.0
2007-05-18 20:06:00,1.9748,1.9754,1.9748,1.9751,723199997.0
2007-05-18 20:07:00,1.975,1.9751,1.97485,1.975,870699996.0
2007-05-18 20:08:00,1.975,1.9752,1.975,1.975,325099999.0
2007-05-18 20:09:00,1.975,1.975,1.9748,1.9749,444100004.0
2007-05-18 20:10:00,1.9748,1.9749,1.9748,1.9749,75300001.0
2007-05-18 20:11:00,1.9749,1.975,1.9749,1.975,225200000.0
2007-05-18 20:12:00,1.975,1.975,1.9749,1.9749,149500000.0
2007-05-18 20:13:00,1.9749,1.975,1.9748,1.9748,472899999.0
2007-05-18 20:14:00,1.9748,1.9748,1.9748,1.9748,188200001.0
2007-05-18 20:15:00,1.9748,1.9748,1.9747,1.9748,295399997.0
2007-05-18 20:16:00,1.9748,1.9749,1.9746,1.9746,925699996.0
2007-05-18 20:17:00,1.9747,1.9748,1.9747,1.9748,849000000.0
2007-05-18 20:18:00,1.9748,1.9748,1.97465,1.9747,475699998.0
2007-05-18 20:19:00,1.97465,1.9749,1.97465,1.9748,1163300001.0
2007-05-18 20:20:00,1.9748,1.9753,1.97465,1.975,1683700006.0
2007-05-18 20:21:00,1.9751,1.9751,1.975,1.975,1307399994.0
2007-05-18 20:22:00,1.975,1.9751,1.975,1.975,925799997.0
2007-05-18 20:23:00,1.975,1.975,1.9749,1.9749,207100000.0
2007-05-18 20:24:00,1.9749,1.975,1.9749,1.9749,729399999.0
2007-05-18 20:25:00,1.9749,1.9749,1.9746,1.9747,716699997.0
2007-05-18 20:26:00,1.9747,1.9747,1.9747,1.9747,31100000.0
2007-05-18 20:27:00,1.9747,1.9747,1.9747,1.9747,4800000.0
2007-05-18 20:28:00,1.9747,1.9749,1.9747,1.9748,602300004.0
2007-05-18 20:29:00,1.9748,1.9748,1.9747,1.9748,209200000.0
2007-05-18 20:30:00,1.9748,1.9749,1.9748,1.9749,45800000.0
2007-05-18 20:31:00,1.9749,1.975,1.97475,1.9749,267800000.0
2007-05-18 20:32:00,1.97468,1.97477,1.97452,1.97458,71200000.0
2007-05-18 20:33:00,1.9749,1.9751,1.9749,1.97495,863499998.0
2007-05-18 20:34:00,1.97495,1.9752,1.97495,1.97505,849400000.0
2007-05-18 20:35:00,1.97505,1.97515,1.9749,1.975,863899998.0
2007-05-18 20:36:00,1.975,1.9751,1.975,1.97505,354799996.0
2007-05-18 20:37:00,1.9751,1.9752,1.97505,1.97505,385100000.0
2007-05-18 20:38:00,1.9751,1.9752,1.9751,1.97515,253500001.0
2007-05-18 20:39:00,1.97515,1.97515,1.97505,1.97505,218600000.0
2007-05-18 20:40:00,1.97505,1.97505,1.97505,1.97505,69000000.0
2007-05-18 20:41:00,1.9751,1.9751,1.97485,1.975,1146699979.0
2007-05-18 20:42:00,1.9751,1.9751,1.97495,1.97495,282200007.0
2007-05-18 20:43:00,1.97495,1.9751,1.97495,1.97505,718199994.0
2007-05-18 20:44:00,1.97505,1.97515,1.975,1.97515,529399993.0
2007-05-18 20:45:00,1.97515,1.9752,1.97505,1.97515,188500000.0
2007-05-18 20:46:00,1.9752,1.9752,1.97515,1.97515,463199998.0
2007-05-18 20:47:00,1.97515,1.97515,1.97485,1.97485,1038499996.0
2007-05-18 20:48:00,1.97485,1.9751,1.97485,1.97505,1108800007.0
2007-05-18 20:49:00,1.9751,1.9751,1.97495,1.97505,1106699993.0
2007-05-18 20:50:00,1.9751,1.9751,1.97505,1.9751,723799987.0
2007-05-18 20:51:00,1.97515,1.97515,1.97505,1.97515,484799991.0
2007-05-18 20:52:00,1.97515,1.97525,1.97515,1.9752,211400003.0
2007-05-18 20:53:00,1.9752,1.9752,1.97505,1.9751,415800003.0
2007-05-18 20:54:00,1.97515,1.97515,1.97515,1.97515,41600000.0
2007-05-18 20:55:00,1.9752,1.9752,1.9751,1.9751,134500000.0
2007-05-18 20:56:00,1.9751,1.9752,1.9751,1.9752,49800000.0
2007-05-18 20:57:00,1.9752,1.9752,1.9749,1.975,290899999.0
2007-05-18 20:58:00,1.9749,1.9749,1.97485,1.9749,257899999.0
2007-05-18 20:59:00,1.9749,1.9749,1.9745,1.9745,1653899970.0
2007-05-18 21:00:00,1.9745,1.9745,1.9742,1.9744,1838199990.0
2007-05-18 21:01:00,1.9743,1.9745,1.9743,1.9744,756899968.0
2007-05-18 21:02:00,1.9744,1.9744,1.9744,1.9744,32900000.0
2007-05-18 21:03:00,1.9744,1.9744,1.97415,1.9743,489199996.0
2007-05-18 21:04:00,1.9743,1.9745,1.9743,1.9744,773300004.0
2007-05-18 21:05:00,1.9744,1.9745,1.9743,1.9744,322799993.0
2007-05-18 21:06:00,1.9744,1.9744,1.97425,1.9743,968599995.0
2007-05-18 21:07:00,1.9743,1.9744,1.9743,1.9744,160300000.0
2007-05-18 21:08:00,1.9744,1.9745,1.9742,1.9743,1416899985.0
2007-05-18 21:09:00,1.9743,1.9743,1.9742,1.9743,578800000.0
2007-05-18 21:10:00,1.9743,1.9743,1.97415,1.97425,484699999.0
2007-05-18 21:11:00,1.9743,1.9744,1.97415,1.9743,780300005.0
2007-05-18 21:12:00,1.9744,1.9748,1.9744,1.9747,400000000.0
2007-05-18 21:13:00,1.9747,1.9747,1.9747,1.9747,220700000.0
2007-05-18 21:14:00,1.9747,1.9747,1.9747,1.9747,99300000.0
2007-05-18 21:15:00,1.9748,1.9748,1.9748,1.9748,4800000.0
2007-05-18 21:16:00,1.9748,1.9748,1.9748,1.9748,24800000.0
2007-05-18 21:17:00,1.9747,1.9747,1.9747,1.9747,13900000.0
2007-05-18 21:18:00,1.9747,1.9748,1.9747,1.9747,107700000.0
2007-05-18 21:19:00,1.9745,1.9745,1.97433,1.97437,51900000.0
2007-05-18 21:20:00,1.9747,1.9747,1.9747,1.9747,4600000.0
2007-05-18 21:21:00,1.9747,1.9747,1.9747,1.9747,21800000.0
2007-05-18 21:22:00,1.9747,1.9747,1.9745,1.9746,326300002.0
2007-05-18 21:23:00,1.9746,1.9749,1.9746,1.9747,499700000.0
2007-05-18 21:24:00,1.9747,1.9748,1.9747,1.9748,156799999.0
2007-05-18 21:25:00,1.9748,1.9748,1.9747,1.9747,29200000.0
2007-05-18 21:26:00,1.97475,1.9748,1.9747,1.9747,60900000.0
2007-05-18 21:27:00,1.9747,1.9747,1.9745,1.9746,145599997.0
2007-05-18 21:28:00,1.9747,1.9748,1.9747,1.9747,478399999.0
2007-05-18 21:29:00,1.9747,1.9747,1.9746,1.9747,289000000.0
2007-05-18 21:30:00,1.97465,1.9749,1.97465,1.9747,273700000.0
2007-05-18 21:31:00,1.9748,1.9748,1.9748,1.9748,27600000.0
2007-05-18 21:32:00,1.9748,1.9748,1.9747,1.9748,164900000.0
2007-05-18 21:33:00,1.9748,1.9749,1.9747,1.9747,146500000.0
2007-05-18 21:34:00,1.9747,1.9748,1.9745,1.9748,293600000.0
2007-05-18 21:35:00,1.9748,1.9749,1.9748,1.9749,33800000.0
2007-05-18 21:36:00,1.9749,1.9749,1.9748,1.9748,86600000.0
2007-05-18 21:37:00,1.97462,1.97467,1.97447,1.97461,422299978.0
2007-05-18 21:38:00,1.9748,1.9748,1.9748,1.9748,25800000.0
2007-05-18 21:39:00,1.9748,1.9748,1.9748,1.9748,71700000.0
2007-05-18 21:40:00,1.9748,1.9749,1.9748,1.9749,160700001.0
2007-05-18 21:41:00,1.9749,1.9751,1.9749,1.9751,297199999.0
2007-05-18 21:42:00,1.9751,1.9751,1.975,1.9751,303199999.0
2007-05-18 21:43:00,1.9751,1.9751,1.975,1.975,467200000.0
2007-05-18 21:44:00,1.975,1.975,1.97475,1.9749,509299998.0
2007-05-18 21:45:00,1.9749,1.9749,1.97475,1.9748,136600002.0
2007-05-18 21:46:00,1.9748,1.9748,1.9748,1.9748,8700000.0
2007-05-18 21:47:00,1.9748,1.9749,1.9748,1.9749,56600000.0
2007-05-18 21:48:00,1.9748,1.9748,1.9747,1.9748,296900001.0
2007-05-18 21:49:00,1.9748,1.9748,1.9748,1.9748,5600000.0
2007-05-18 21:50:00,1.9747,1.9747,1.97465,1.97465,186600001.0
2007-05-18 21:51:00,1.9748,1.9748,1.9747,1.9748,479599997.0
2007-05-18 21:52:00,1.9748,1.9749,1.9748,1.9748,175800000.0
2007-05-18 21:53:00,1.9748,1.9749,1.9748,1.9748,218800001.0
2007-05-18 21:54:00,1.9748,1.9748,1.9748,1.9748,131500000.0
2007-05-18 21:55:00,1.9748,1.9748,1.97475,1.9748,96100001.0
2007-05-18 21:56:00,1.9748,1.975,1.9748,1.97485,1004600000.0
2007-05-18 21:57:00,1.97495,1.975,1.97495,1.975,6000000.0
2007-05-18 21:58:00,1.975,1.975,1.975,1.975,30000000.0
2007-05-18 21:59:00,1.975,1.9751,1.975,1.9751,109000000.0
2007-05-18 22:00:00,1.9751,1.9751,1.9751,1.9751,11200000.0
2007-05-18 22:01:00,1.9751,1.9751,1.97505,1.9751,19200000.0
2007-05-18 22:02:00,1.9751,1.9751,1.975,1.975,41600000.0
2007-05-18 22:03:00,1.97465,1.97491,1.97465,1.97491,157999996.0
2007-05-18 22:04:00,1.975,1.975,1.975,1.975,13600000.0
2007-05-18 22:05:00,1.9751,1.9751,1.9751,1.9751,19600000.0
2007-05-18 22:06:00,1.9751,1.9751,1.9751,1.9751,8400000.0
2007-05-18 22:07:00,1.975,1.9751,1.97495,1.975,62800000.0
2007-05-18 22:08:00,1.975,1.975,1.9748,1.9749,81200001.0
2007-05-18 22:09:00,1.97485,1.9749,1.97485,1.9749,23700000.0
2007-05-18 22:10:00,1.9749,1.9749,1.97485,1.9749,53000000.0
2007-05-18 22:11:00,1.9749,1.975,1.9749,1.975,64000000.0
2007-05-18 22:12:00,1.975,1.975,1.975,1.975,3700000.0
2007-05-18 22:13:00,1.975,1.975,1.975,1.975,8400000.0
2007-05-18 22:14:00,1.975,1.975,1.975,1.975,14300000.0
2007-05-18 22:15:00,1.975,1.975,1.975,1.975,8500000.0
2007-05-18 22:16:00,1.975,1.975,1.97495,1.97495,12100000.0
2007-05-18 22:17:00,1.97462,1.97486,1.97446,1.9747,421599999.0
2007-05-18 22:18:00,1.9748,1.975,1.97475,1.9748,181999997.0
2007-05-18 22:19:00,1.9748,1.9748,1.97475,1.97475,216999994.0
2007-05-18 22:20:00,1.97475,1.9748,1.97475,1.97475,69500000.0
2007-05-18 22:21:00,1.9748,1.9748,1.9745,1.97465,237800000.0
2007-05-18 22:22:00,1.9747,1.9747,1.9747,1.9747,78000000.0
2007-05-18 22:23:00,1.97465,1.97465,1.97465,1.97465,4000000.0
2007-05-18 22:24:00,1.9747,1.9747,1.97465,1.97465,4000000.0
2007-05-18 22:25:00,1.9746,1.9746,1.9745,1.9745,39000000.0
2007-05-18 22:26:00,1.9745,1.9745,1.9744,1.9744,115799996.0
2007-05-18 22:27:00,1.9744,1.9746,1.9744,1.9745,379099998.0
2007-05-18 22:28:00,1.9745,1.9747,1.9745,1.9745,289500002.0
2007-05-18 22:29:00,1.9745,1.9745,1.9745,1.9745,38400000.0
2007-05-18 22:30:00,1.9744,1.97445,1.9744,1.97445,41200000.0
2007-05-18 22:31:00,1.9745,1.9745,1.9745,1.9745,145499999.0
2007-05-18 22:32:00,1.9745,1.9745,1.9745,1.9745,29100000.0
2007-05-18 22:33:00,1.9745,1.9745,1.9745,1.9745,150600000.0
2007-05-18 22:34:00,1.97443,1.97446,1.9743,1.9743,219600000.0
2007-05-18 22:35:00,1.9745,1.9745,1.9745,1.9745,43800000.0
2007-05-18 22:36:00,1.9745,1.9745,1.9744,1.9745,182800000.0
2007-05-18 22:37:00,1.9745,1.9748,1.9745,1.9748,72000000.0
2007-05-18 22:38:00,1.9747,1.9747,1.9746,1.9746,23200000.0
2007-05-18 22:39:00,1.9746,1.9747,1.9745,1.9747,115099999.0
2007-05-18 22:40:00,1.9747,1.9747,1.9744,1.9744,197700002.0
2007-05-18 22:41:00,1.9744,1.9745,1.9744,1.9744,149700000.0
2007-05-18 22:42:00,1.9744,1.9744,1.9744,1.9744,10800000.0
2007-05-18 22:43:00,1.97416,1.97443,1.97416,1.97443,10400000.0
2007-05-18 22:44:00,1.97445,1.9746,1.9743,1.97435,117900000.0
2007-05-18 22:45:00,1.97416,1.97433,1.97408,1.97416,79700000.0
2007-05-18 22:46:00,1.97412,1.97417,1.97411,1.97411,131200001.0
2007-05-18 22:47:00,1.97435,1.97435,1.9743,1.9743,29500000.0
2007-05-18 22:48:00,1.97435,1.9744,1.97435,1.9744,44800000.0
2007-05-18 22:49:00,1.9744,1.9745,1.9743,1.9743,228400001.0
2007-05-18 22:50:00,1.9744,1.9744,1.9743,1.9743,188200001.0
2007-05-18 22:51:00,1.9744,1.9745,1.9744,1.9745,113100000.0
2007-05-18 22:52:00,1.9745,1.9745,1.9745,1.9745,43600000.0
2007-05-18 22:53:00,1.9745,1.9745,1.9743,1.9745,75800001.0
2007-05-18 22:54:00,1.9743,1.97433,1.9743,1.97433,31200000.0
2007-05-18 22:55:00,1.9745,1.9745,1.9744,1.9745,58800000.0
2007-05-18 22:56:00,1.9745,1.9745,1.9742,1.9745,146600000.0
2007-05-18 22:57:00,1.9746,1.9747,1.9745,1.9745,36900000.0
2007-05-18 22:58:00,1.9745,1.9745,1.9742,1.9744,146700002.0
2007-05-18 22:59:00,1.9745,1.9745,1.9745,1.9745,2400000.0
2007-05-21 00:00:00,1.9745,1.9745,1.9744,1.9744,153800000.0
2007-05-21 00:03:00,1.9745,1.9745,1.9744,1.9744,153800000.0
2007-05-21 00:07:00,1.9745,1.9745,1.9744,1.9744,153800000.0
2007-05-21 00:23:00,1.9745,1.9745,1.9745,1.9745,153800000.0
2007-05-21 00:25:00,1.9746,1.9746,1.9746,1.9746,153800000.0
2007-05-21 00:27:00,1.9747,1.9748,1.9747,1.9748,153800000.0
2007-05-21 00:29:00,1.9749,1.9754,1.9749,1.975,153800000.0
2007-05-21 00:32:00,1.9751,1.9751,1.975,1.975,153800000.0
2007-05-21 00:33:00,1.9751,1.9755,1.9751,1.9754,153800000.0
2007-05-21 00:34:00,1.9755,1.9755,1.9752,1.9752,153800000.0
2007-05-21 00:41:00,1.9753,1.9754,1.9752,1.9752,153800000.0
2007-05-21 00:42:00,1.9753,1.9754,1.9753,1.9753,153800000.0
2007-05-21 00:44:00,1.9755,1.9755,1.9755,1.9755,153800000.0
2007-05-21 00:45:00,1.9754,1.9754,1.9753,1.9754,153800000.0
2007-05-21 00:46:00,1.9755,1.9755,1.9753,1.9753,153800000.0
2007-05-21 00:47:00,1.9752,1.9752,1.9752,1.9752,153800000.0
2007-05-21 00:48:00,1.9753,1.9753,1.9753,1.9753,153800000.0
2007-05-21 00:49:00,1.9752,1.9752,1.9752,1.9752,153800000.0
2007-05-21 00:58:00,1.9751,1.9751,1.9749,1.9751,153800000.0
2007-05-21 00:59:00,1.975,1.975,1.975,1.975,153800000.0
2007-05-21 01:01:00,1.9749,1.9749,1.9746,1.9747,153800000.0
2007-05-21 01:02:00,1.9743,1.9748,1.9742,1.9746,153800000.0
2007-05-21 01:03:00,1.9745,1.9746,1.9745,1.9746,153800000.0
2007-05-21 01:04:00,1.9745,1.9745,1.9743,1.9743,153800000.0
2007-05-21 01:05:00,1.9744,1.9745,1.9744,1.9745,153800000.0
2007-05-21 01:09:00,1.9747,1.9747,1.9744,1.9744,153800000.0
2007-05-21 01:10:00,1.9743,1.9743,1.9742,1.9742,153800000.0
2007-05-21 01:11:00,1.9743,1.9744,1.9743,1.9744,153800000.0
2007-05-21 01:12:00,1.9745,1.9747,1.9745,1.9745,153800000.0
2007-05-21 01:13:00,1.9744,1.9744,1.9743,1.9743,153800000.0
2007-05-21 01:16:00,1.9742,1.9742,1.9742,1.9742,153800000.0
2007-05-21 01:21:00,1.9741,1.9742,1.9741,1.9742,153800000.0
2007-05-21 01:22:00,1.9743,1.9743,1.9743,1.9743,153800000.0
2007-05-21 01:23:00,1.9742,1.9742,1.9742,1.9742,153800000.0
2007-05-21 01:24:00,1.9743,1.9743,1.9743,1.9743,153800000.0
2007-05-21 01:27:00,1.9745,1.9745,1.9744,1.9745,153800000.0
2007-05-21 01:28:00,1.9746,1.9746,1.9745,1.9745,153800000.0
2007-05-21 01:29:00,1.9746,1.9748,1.9746,1.9747,153800000.0
2007-05-21 01:31:00,1.9745,1.9745,1.9745,1.9745,153800000.0
2007-05-21 01:37:00,1.9744,1.9745,1.9744,1.9745,153800000.0
2007-05-21 01:38:00,1.9746,1.9746,1.9746,1.9746,153800000.0
2007-05-21 01:42:00,1.9748,1.9752,1.9748,1.9748,153800000.0
2007-05-21 01:44:00,1.9747,1.9747,1.9746,1.9746,153800000.0
2007-05-21 01:46:00,1.9747,1.9747,1.9746,1.9747,153800000.0
2007-05-21 01:48:00,1.9746,1.9746,1.9746,1.9746,153800000.0
2007-05-21 01:59:00,1.9744,1.9744,1.9744,1.9744,153800000.0
2007-05-21 02:00:00,1.9745,1.9745,1.9743,1.9744,153800000.0
2007-05-21 02:01:00,1.9744,1.9745,1.9743,1.9743,220099999.0
2007-05-21 02:02:00,1.9744,1.9744,1.9743,1.9744,153300001.0
2007-05-21 02:03:00,1.97423,1.97437,1.97416,1.97428,102600000.0
2007-05-21 02:04:00,1.9744,1.9744,1.9744,1.9744,15900000.0
2007-05-21 02:05:00,1.9744,1.9745,1.9744,1.9745,15300000.0
2007-05-21 02:06:00,1.97411,1.97435,1.97391,1.97411,127500000.0
2007-05-21 02:07:00,1.9745,1.9745,1.9745,1.9745,136800000.0
2007-05-21 02:08:00,1.9744,1.97449,1.97417,1.97438,89000000.0
2007-05-21 02:09:00,1.97436,1.97436,1.97421,1.97421,32000000.0
2007-05-21 02:10:00,1.9745,1.9745,1.9745,1.9745,21900000.0
2007-05-21 02:11:00,1.9745,1.9745,1.9745,1.9745,19500000.0
2007-05-21 02:12:00,1.9745,1.9745,1.9745,1.9745,15500000.0
2007-05-21 02:13:00,1.9745,1.9745,1.9744,1.9744,111299998.0
2007-05-21 02:14:00,1.9744,1.9744,1.9744,1.9744,276300002.0
2007-05-21 02:15:00,1.9744,1.9744,1.97435,1.9744,496300008.0
2007-05-21 02:16:00,1.9744,1.9744,1.9744,1.9744,109500000.0
2007-05-21 02:17:00,1.9744,1.9744,1.9744,1.9744,138600000.0
2007-05-21 02:18:00,1.9744,1.9747,1.9743,1.9744,901100009.0
2007-05-21 02:19:00,1.9744,1.9744,1.9742,1.97425,473600000.0
2007-05-21 02:20:00,1.97425,1.9743,1.97425,1.9743,117800000.0
2007-05-21 02:21:00,1.9743,1.9743,1.9743,1.9743,4800000.0
2007-05-21 02:22:00,1.97445,1.9745,1.9743,1.9744,550799997.0
2007-05-21 02:23:00,1.9744,1.9744,1.9744,1.9744,33900002.0
2007-05-21 02:24:00,1.9744,1.9744,1.9743,1.9743,237500001.0
2007-05-21 02:25:00,1.9743,1.9744,1.9743,1.9744,141800004.0
2007-05-21 02:26:00,1.9744,1.9744,1.9742,1.9744,279899999.0
2007-05-21 02:27:00,1.9744,1.9744,1.9743,1.9743,205600005.0
2007-05-21 02:28:00,1.9743,1.9744,1.9743,1.9744,272300003.0
2007-05-21 02:29:00,1.97405,1.97419,1.97405,1.97419,33500000.0
2007-05-21 02:30:00,1.97428,1.97428,1.97415,1.97415,18400000.0
2007-05-21 02:31:00,1.9744,1.9744,1.9744,1.9744,39000000.0
2007-05-21 02:32:00,1.9744,1.9745,1.9744,1.9745,174700000.0
2007-05-21 02:33:00,1.9745,1.9747,1.97445,1.97445,259300006.0
2007-05-21 02:34:00,1.97445,1.9748,1.97445,1.9748,214200001.0
2007-05-21 02:35:00,1.9748,1.9748,1.9745,1.9747,246700001.0
2007-05-21 02:36:00,1.9747,1.9747,1.9747,1.9747,51200000.0
2007-05-21 02:37:00,1.9747,1.9747,1.9747,1.9747,62000000.0
2007-05-21 02:38:00,1.9747,1.9749,1.9746,1.97465,774200008.0
2007-05-21 02:39:00,1.9749,1.9749,1.9747,1.9748,128200000.0
2007-05-21 02:40:00,1.9749,1.9749,1.97475,1.97475,18200000.0
2007-05-21 02:41:00,1.9747,1.9749,1.9747,1.9749,189600000.0
2007-05-21 02:42:00,1.9749,1.9749,1.9747,1.9747,162300000.0
2007-05-21 02:43:00,1.9749,1.9749,1.9745,1.9745,289700001.0
2007-05-21 02:44:00,1.9746,1.9748,1.9746,1.9746,122700001.0
2007-05-21 02:45:00,1.9748,1.9748,1.97455,1.97465,248100000.0
2007-05-21 02:46:00,1.9748,1.9748,1.9747,1.9747,35900000.0
2007-05-21 02:47:00,1.9748,1.9748,1.9746,1.9746,238100002.0
2007-05-21 02:48:00,1.9746,1.9746,1.9745,1.9745,142400002.0
2007-05-21 02:49:00,1.9745,1.9745,1.9745,1.9745,2600000.0
2007-05-21 02:50:00,1.9744,1.9745,1.9744,1.9745,120800000.0
2007-05-21 02:51:00,1.9745,1.9745,1.9744,1.9744,179600001.0
2007-05-21 02:52:00,1.9744,1.9744,1.97425,1.9743,404800001.0
2007-05-21 02:53:00,1.9743,1.9744,1.9742,1.9743,322699999.0
2007-05-21 02:54:00,1.9743,1.9747,1.97415,1.9743,1000800002.0
2007-05-21 02:55:00,1.9743,1.9743,1.97415,1.97415,549400003.0
2007-05-21 02:56:00,1.97415,1.9742,1.9741,1.9742,306900010.0
2007-05-21 02:57:00,1.9742,1.9742,1.9741,1.9742,132300000.0
2007-05-21 02:58:00,1.9742,1.9742,1.9741,1.9742,67100000.0
2007-05-21 02:59:00,1.9742,1.9742,1.97405,1.97405,88200000.0
2007-05-21 03:00:00,1.9742,1.9742,1.97375,1.97375,711900008.0
2007-05-21 03:01:00,1.9738,1.9738,1.9736,1.9736,206700001.0
2007-05-21 03:02:00,1.9738,1.9741,1.9737,1.9739,452300008.0
2007-05-21 03:03:00,1.9739,1.9739,1.9738,1.9738,107300000.0
2007-05-21 03:04:00,1.9738,1.9738,1.97375,1.97375,264100002.0
2007-05-21 03:05:00,1.97375,1.9739,1.97375,1.9739,427100002.0
2007-05-21 03:06:00,1.97385,1.974,1.97375,1.9739,326499999.0
2007-05-21 03:07:00,1.97395,1.974,1.97395,1.974,19200000.0
2007-05-21 03:08:00,1.974,1.974,1.974,1.974,70400000.0
2007-05-21 03:09:00,1.974,1.974,1.9738,1.9738,86200000.0
2007-05-21 03:10:00,1.9738,1.9738,1.9737,1.9737,65200000.0
2007-05-21 03:11:00,1.9737,1.9737,1.9737,1.9737,52000000.0
2007-05-21 03:12:00,1.9737,1.9737,1.9737,1.9737,50200000.0
2007-05-21 03:13:00,1.9737,1.9737,1.9736,1.9737,180599994.0
2007-05-21 03:14:00,1.9737,1.9737,1.9737,1.9737,7500000.0
2007-05-21 03:15:00,1.9737,1.9737,1.97365,1.9737,50600000.0
2007-05-21 03:16:00,1.9737,1.9737,1.9737,1.9737,19600000.0
2007-05-21 03:17:00,1.9737,1.9737,1.9737,1.9737,3200000.0
2007-05-21 03:18:00,1.9737,1.9737,1.9737,1.9737,43500000.0
2007-05-21 03:19:00,1.9737,1.9739,1.97365,1.9739,402600005.0
2007-05-21 03:20:00,1.9739,1.9739,1.9737,1.9738,378100003.0
2007-05-21 03:21:00,1.9739,1.9739,1.9738,1.9738,95800000.0
2007-05-21 03:22:00,1.9738,1.9738,1.9738,1.9738,40500000.0
2007-05-21 03:23:00,1.9738,1.9738,1.9738,1.9738,26200000.0
2007-05-21 03:24:00,1.9738,1.9738,1.9737,1.9737,226399997.0
2007-05-21 03:25:00,1.9737,1.9737,1.97365,1.9737,306799998.0
2007-05-21 03:26:00,1.97365,1.9737,1.97365,1.9737,195999996.0
2007-05-21 03:27:00,1.9737,1.9738,1.97365,1.9737,178500000.0
2007-05-21 03:28:00,1.9737,1.9737,1.97365,1.9737,408899999.0
2007-05-21 03:29:00,1.9737,1.9737,1.97365,1.9737,120610000.0
2007-05-21 03:30:00,1.9737,1.9737,1.97365,1.9737,7380000.0
2007-05-21 03:31:00,1.9737,1.9737,1.9737,1.9737,17900000.0
2007-05-21 03:32:00,1.97365,1.974,1.97365,1.97395,583099998.0
2007-05-21 03:33:00,1.974,1.974,1.9738,1.9739,318499999.0
2007-05-21 03:34:00,1.9739,1.9739,1.9738,1.9738,43000000.0
2007-05-21 03:35:00,1.9738,1.9739,1.9737,1.9738,185999999.0
2007-05-21 03:36:00,1.9739,1.9741,1.9739,1.9741,161800000.0
2007-05-21 03:37:00,1.9741,1.9741,1.9738,1.974,63000000.0
2007-05-21 03:38:00,1.9741,1.9741,1.9739,1.9739,12500000.0
2007-05-21 03:39:00,1.9739,1.9739,1.9738,1.9738,25100000.0
2007-05-21 03:40:00,1.9738,1.9738,1.9738,1.9738,9500000.0
2007-05-21 03:41:00,1.9738,1.9739,1.9737,1.9737,138500003.0
2007-05-21 03:42:00,1.9738,1.9738,1.9737,1.9738,222999998.0
2007-05-21 03:43:00,1.9738,1.9739,1.9738,1.9739,54600000.0
2007-05-21 03:44:00,1.9739,1.974,1.9738,1.974,433400000.0
2007-05-21 03:45:00,1.974,1.9741,1.974,1.974,108099999.0
2007-05-21 03:46:00,1.974,1.9742,1.974,1.9741,229100000.0
2007-05-21 03:47:00,1.97415,1.9743,1.97415,1.9742,197200001.0
2007-05-21 03:48:00,1.9742,1.9743,1.97415,1.9743,184900000.0
2007-05-21 03:49:00,1.9743,1.9743,1.9743,1.9743,4000000.0
2007-05-21 03:50:00,1.9744,1.9746,1.9744,1.9744,311400002.0
2007-05-21 03:51:00,1.9744,1.9744,1.9742,1.9742,375399994.0
2007-05-21 03:52:00,1.9742,1.9742,1.9742,1.9742,94100000.0
2007-05-21 03:53:00,1.9742,1.9743,1.9742,1.9743,75100000.0
2007-05-21 03:54:00,1.9743,1.9743,1.9742,1.9742,142299997.0
2007-05-21 03:55:00,1.9742,1.9742,1.97405,1.97405,161799996.0
2007-05-21 03:56:00,1.9737,1.97397,1.97353,1.97353,69100000.0
2007-05-21 03:57:00,1.9741,1.9741,1.9741,1.9741,27200000.0
2007-05-21 03:58:00,1.9741,1.9741,1.97405,1.97405,48800000.0
2007-05-21 03:59:00,1.97405,1.9741,1.97405,1.9741,100800000.0
2007-05-21 04:00:00,1.9741,1.9741,1.9739,1.974,118800000.0
2007-05-21 04:01:00,1.974,1.9741,1.974,1.9741,141900001.0
2007-05-21 04:02:00,1.9741,1.9741,1.974,1.974,315499998.0
2007-05-21 04:03:00,1.9741,1.9742,1.9741,1.9741,414100001.0
2007-05-21 04:04:00,1.9741,1.9744,1.974,1.974,311900001.0
2007-05-21 04:05:00,1.974,1.974,1.974,1.974,25900000.0
2007-05-21 04:06:00,1.974,1.9742,1.974,1.9742,49600000.0
2007-05-21 04:07:00,1.9742,1.9742,1.9742,1.9742,607499992.0
2007-05-21 04:08:00,1.9742,1.9742,1.9742,1.9742,179500001.0
2007-05-21 04:09:00,1.9742,1.9743,1.9742,1.9743,121300000.0
2007-05-21 04:10:00,1.9743,1.9745,1.9743,1.97445,193200000.0
2007-05-21 04:11:00,1.97445,1.97445,1.97445,1.97445,8000000.0
2007-05-21 04:12:00,1.97445,1.9745,1.9743,1.97435,88000000.0
2007-05-21 04:13:00,1.9744,1.9744,1.9744,1.9744,700000.0
2007-05-21 04:14:00,1.9744,1.9744,1.9744,1.9744,4900000.0
2007-05-21 04:15:00,1.97419,1.97428,1.97407,1.97418,100300000.0
2007-05-21 04:16:00,1.9744,1.9744,1.9744,1.9744,2100000.0
2007-05-21 04:17:00,1.9744,1.9744,1.9744,1.9744,500000.0
2007-05-21 04:18:00,1.97435,1.9744,1.97435,1.9744,56400000.0
2007-05-21 04:19:00,1.97435,1.97435,1.97435,1.97435,17100000.0
2007-05-21 04:20:00,1.9744,1.9744,1.9744,1.9744,24400000.0
2007-05-21 04:21:00,1.9744,1.9744,1.9744,1.9744,1500000.0
2007-05-21 04:22:00,1.9741,1.97423,1.9741,1.97423,32000000.0
2007-05-21 04:23:00,1.97412,1.97418,1.97412,1.97415,63200000.0
2007-05-21 04:24:00,1.97435,1.9745,1.97435,1.9744,246800002.0
2007-05-21 04:25:00,1.9744,1.9744,1.9744,1.9744,21400000.0
2007-05-21 04:26:00,1.9744,1.9744,1.97435,1.97435,3507500.0
2007-05-21 04:27:00,1.9744,1.9744,1.9744,1.9744,18500000.0
2007-05-21 04:28:00,1.97402,1.97405,1.97387,1.97387,99100000.0
2007-05-21 04:29:00,1.9744,1.9744,1.9743,1.9743,37500000.0
2007-05-21 04:30:00,1.9743,1.9743,1.9742,1.9742,308199991.0
2007-05-21 04:31:00,1.9743,1.9743,1.9743,1.9743,1000000.0
2007-05-21 04:32:00,1.9743,1.9743,1.9743,1.9743,1500000.0
2007-05-21 04:33:00,1.9743,1.9743,1.9741,1.97415,188800001.0
2007-05-21 04:34:00,1.9741,1.9742,1.9741,1.9741,36200000.0
2007-05-21 04:35:00,1.97386,1.97391,1.97364,1.97379,47300000.0
2007-05-21 04:36:00,1.9741,1.9742,1.974,1.9742,20099999.0
2007-05-21 04:37:00,1.9742,1.9742,1.974,1.974,102000000.0
2007-05-21 04:38:00,1.974,1.9742,1.974,1.97415,85800002.0
2007-05-21 04:39:00,1.9742,1.9742,1.9742,1.9742,33400002.0
2007-05-21 04:40:00,1.9742,1.9742,1.9742,1.9742,16799999.0
2007-05-21 04:41:00,1.9742,1.9742,1.9741,1.9741,115399998.0
2007-05-21 04:42:00,1.9741,1.9742,1.97395,1.9741,556800001.0
2007-05-21 04:43:00,1.97389,1.97396,1.97366,1.97369,112600000.0
2007-05-21 04:44:00,1.9741,1.9741,1.9741,1.9741,2400000.0
2007-05-21 04:45:00,1.97368,1.97379,1.97367,1.9737,220500003.0
2007-05-21 04:46:00,1.97387,1.97387,1.97361,1.97369,106800001.0
2007-05-21 04:47:00,1.9741,1.9741,1.9741,1.9741,3600000.0
2007-05-21 04:48:00,1.97375,1.97393,1.9737,1.97389,231500000.0
2007-05-21 04:49:00,1.9741,1.9741,1.974,1.97405,8500000.0
2007-05-21 04:50:00,1.97344,1.97379,1.97343,1.97379,49300000.0
2007-05-21 04:51:00,1.97405,1.97405,1.97405,1.97405,900000.0
2007-05-21 04:52:00,1.97379,1.97389,1.9736,1.97389,320499996.0
2007-05-21 04:53:00,1.97366,1.97369,1.97366,1.97369,21400000.0
2007-05-21 04:54:00,1.97405,1.97405,1.97405,1.97405,1500000.0
2007-05-21 04:55:00,1.97375,1.97399,1.97363,1.97379,126999999.0
2007-05-21 04:56:00,1.97405,1.97405,1.974,1.974,800000.0
2007-05-21 04:57:00,1.97415,1.97415,1.97386,1.97386,105000000.0
2007-05-21 04:58:00,1.97405,1.97405,1.9739,1.9739,155500001.0
2007-05-21 04:59:00,1.9739,1.9739,1.9737,1.9739,146600000.0
2007-05-21 05:00:00,1.9739,1.9739,1.9739,1.9739,32500000.0
2007-05-21 05:01:00,1.9739,1.9739,1.9739,1.9739,18400000.0
2007-05-21 05:02:00,1.9739,1.9739,1.9739,1.9739,7400000.0
2007-05-21 05:03:00,1.9739,1.9739,1.9739,1.9739,120900001.0
2007-05-21 05:04:00,1.9739,1.9739,1.9739,1.9739,75800002.0
2007-05-21 05:05:00,1.97395,1.974,1.97395,1.974,3200000.0
2007-05-21 05:06:00,1.974,1.97425,1.974,1.9742,335800003.0
2007-05-21 05:07:00,1.9742,1.9742,1.9741,1.9741,128200000.0
2007-05-21 05:08:00,1.9741,1.9742,1.9741,1.9742,66799999.0
2007-05-21 05:09:00,1.9741,1.9742,1.974,1.9741,331700001.0
2007-05-21 05:10:00,1.974,1.9742,1.97395,1.974,90400000.0
2007-05-21 05:11:00,1.974,1.974,1.974,1.974,11100000.0
2007-05-21 05:12:00,1.974,1.974,1.974,1.974,29400000.0
2007-05-21 05:13:00,1.974,1.9742,1.974,1.974,12500000.0
2007-05-21 05:14:00,1.974,1.974,1.9739,1.9739,149000000.0
2007-05-21 05:15:00,1.9739,1.9739,1.9739,1.9739,100000.0
2007-05-21 05:16:00,1.9739,1.9739,1.9739,1.9739,46400000.0
2007-05-21 05:17:00,1.9739,1.9739,1.9739,1.9739,61200000.0
2007-05-21 05:18:00,1.9739,1.9739,1.9739,1.9739,8100000.0
2007-05-21 05:19:00,1.9739,1.9739,1.9739,1.9739,101000000.0
2007-05-21 05:20:00,1.9739,1.974,1.9739,1.974,34900000.0
2007-05-21 05:21:00,1.974,1.974,1.9739,1.9739,12200000.0
2007-05-21 05:22:00,1.9739,1.9739,1.9739,1.9739,32800000.0
2007-05-21 05:23:00,1.9739,1.9741,1.9739,1.9739,158100000.0
2007-05-21 05:24:00,1.9739,1.9739,1.9739,1.9739,70900000.0
2007-05-21 05:25:00,1.9737,1.97377,1.97353,1.97368,140500001.0
2007-05-21 05:26:00,1.9739,1.9739,1.9738,1.9739,4100000.0
2007-05-21 05:27:00,1.97365,1.9737,1.97354,1.97363,80600000.0
2007-05-21 05:28:00,1.9739,1.974,1.9738,1.9739,120300001.0
2007-05-21 05:29:00,1.9739,1.9739,1.9739,1.9739,21800000.0
2007-05-21 05:30:00,1.9739,1.974,1.97385,1.9739,110700002.0
2007-05-21 05:31:00,1.97368,1.97396,1.97367,1.97396,27900000.0
2007-05-21 05:32:00,1.9739,1.9739,1.9739,1.9739,104499996.0
2007-05-21 05:33:00,1.9739,1.9739,1.9739,1.9739,15300000.0
2007-05-21 05:34:00,1.9739,1.9739,1.9739,1.9739,24200000.0
2007-05-21 05:35:00,1.9739,1.9739,1.9739,1.9739,34200000.0
2007-05-21 05:36:00,1.9739,1.974,1.9739,1.97395,108000000.0
2007-05-21 05:37:00,1.97388,1.97392,1.97368,1.97392,125200000.0
2007-05-21 05:38:00,1.97382,1.97397,1.97382,1.97382,116200000.0
2007-05-21 05:39:00,1.9742,1.9743,1.9741,1.9743,190600000.0
2007-05-21 05:40:00,1.9743,1.9743,1.9743,1.9743,144100000.0
2007-05-21 05:41:00,1.9743,1.9743,1.9743,1.9743,17100000.0
2007-05-21 05:42:00,1.97409,1.97409,1.97362,1.97363,238800001.0
2007-05-21 05:43:00,1.97353,1.97402,1.97353,1.97399,96800000.0
2007-05-21 05:44:00,1.9743,1.9743,1.9741,1.9741,261199999.0
2007-05-21 05:45:00,1.97398,1.97406,1.97384,1.97405,91399999.0
2007-05-21 05:46:00,1.97403,1.97403,1.9738,1.97395,174499997.0
2007-05-21 05:47:00,1.9741,1.9741,1.97405,1.9741,466200000.0
2007-05-21 05:48:00,1.9741,1.9741,1.9741,1.9741,107600000.0
2007-05-21 05:49:00,1.97389,1.97401,1.97384,1.97392,34400000.0
2007-05-21 05:50:00,1.9743,1.9743,1.9742,1.9742,61099999.0
2007-05-21 05:51:00,1.9743,1.9743,1.9741,1.9741,79500000.0
2007-05-21 05:52:00,1.9741,1.9743,1.9741,1.9741,209100000.0
2007-05-21 05:53:00,1.9741,1.9745,1.9741,1.9745,197099999.0
2007-05-21 05:54:00,1.9745,1.9745,1.9745,1.9745,75500000.0
2007-05-21 05:55:00,1.9745,1.9745,1.9745,1.9745,6400000.0
2007-05-21 05:56:00,1.9745,1.9745,1.9745,1.9745,15200000.0
2007-05-21 05:57:00,1.9745,1.9745,1.9743,1.9744,147200001.0
2007-05-21 05:58:00,1.9744,1.9745,1.9744,1.9744,149000003.0
2007-05-21 05:59:00,1.9744,1.9744,1.97435,1.97435,177300006.0
2007-05-21 06:00:00,1.9744,1.9744,1.9743,1.9744,122200000.0
2007-05-21 06:01:00,1.97406,1.97411,1.97381,1.97381,394700000.0
2007-05-21 06:02:00,1.9744,1.9745,1.97425,1.9743,501799999.0
2007-05-21 06:03:00,1.9744,1.9745,1.9744,1.9745,401299999.0
2007-05-21 06:04:00,1.9745,1.9745,1.9745,1.9745,95700003.0
2007-05-21 06:05:00,1.9745,1.9746,1.9744,1.9746,287100002.0
2007-05-21 06:06:00,1.9746,1.9746,1.9746,1.9746,9600000.0
2007-05-21 06:07:00,1.9746,1.9746,1.9745,1.9745,55799998.0
2007-05-21 06:08:00,1.9745,1.9746,1.9745,1.9745,177700000.0
2007-05-21 06:09:00,1.9745,1.9745,1.9745,1.9745,6400000.0
2007-05-21 06:10:00,1.9745,1.9745,1.9745,1.9745,44000000.0
2007-05-21 06:11:00,1.9745,1.9747,1.9745,1.9747,156800002.0
2007-05-21 06:12:00,1.9746,1.9747,1.9744,1.9745,862000009.0
2007-05-21 06:13:00,1.97455,1.9746,1.9745,1.9746,196800001.0
2007-05-21 06:14:00,1.9746,1.9746,1.9746,1.9746,800000.0
2007-05-21 06:15:00,1.9746,1.9746,1.9745,1.9745,37400000.0
2007-05-21 06:16:00,1.9745,1.9746,1.97435,1.9745,498799998.0
2007-05-21 06:17:00,1.9745,1.9745,1.9745,1.9745,29799999.0
2007-05-21 06:18:00,1.9745,1.9745,1.97424,1.97424,39800000.0
2007-05-21 06:19:00,1.9744,1.9744,1.97402,1.97424,89000000.0
2007-05-21 06:20:00,1.9745,1.9745,1.9745,1.9745,24000000.0
2007-05-21 06:21:00,1.9745,1.9745,1.97445,1.9745,12400000.0
2007-05-21 06:22:00,1.9745,1.9745,1.97425,1.97425,335700000.0
2007-05-21 06:23:00,1.9743,1.9744,1.9743,1.9743,398899999.0
2007-05-21 06:24:00,1.9743,1.9743,1.974,1.9742,1104099999.0
2007-05-21 06:25:00,1.97425,1.9743,1.97425,1.9743,12000000.0
2007-05-21 06:26:00,1.9743,1.9746,1.9743,1.9743,120700000.0
2007-05-21 06:27:00,1.9743,1.9744,1.9743,1.9743,361799995.0
2007-05-21 06:28:00,1.97415,1.97422,1.97391,1.97422,502800000.0
2007-05-21 06:29:00,1.97435,1.97435,1.9743,1.9743,84100000.0
2007-05-21 06:30:00,1.9743,1.9743,1.97425,1.97425,75300000.0
2007-05-21 06:31:00,1.9743,1.9743,1.9743,1.9743,19500000.0
2007-05-21 06:32:00,1.9743,1.9743,1.9743,1.9743,62500000.0
2007-05-21 06:33:00,1.9743,1.9746,1.9743,1.9746,368799996.0
2007-05-21 06:34:00,1.9746,1.9748,1.9746,1.9746,363000000.0
2007-05-21 06:35:00,1.9746,1.9746,1.9746,1.9746,39300000.0
2007-05-21 06:36:00,1.9746,1.9746,1.9746,1.9746,26700000.0
2007-05-21 06:37:00,1.9746,1.9747,1.97455,1.9746,226000000.0
2007-05-21 06:38:00,1.9746,1.9746,1.9746,1.9746,96899997.0
2007-05-21 06:39:00,1.9746,1.9747,1.9746,1.9747,40100000.0
2007-05-21 06:40:00,1.9747,1.9747,1.9746,1.9746,153899999.0
2007-05-21 06:41:00,1.9746,1.9746,1.9745,1.9745,133699998.0
2007-05-21 06:42:00,1.9746,1.9746,1.9746,1.9746,89400000.0
2007-05-21 06:43:00,1.9746,1.9746,1.9743,1.9744,350299997.0
2007-05-21 06:44:00,1.9744,1.9744,1.9744,1.9744,4900000.0
2007-05-21 06:45:00,1.97418,1.97429,1.97411,1.97429,514399990.0
2007-05-21 06:46:00,1.9744,1.9744,1.9743,1.9743,3800000.0
2007-05-21 06:47:00,1.9743,1.9743,1.9741,1.9741,190400004.0
2007-05-21 06:48:00,1.9742,1.9743,1.9742,1.9742,165499996.0
2007-05-21 06:49:00,1.9742,1.9742,1.9742,1.9742,25200000.0
2007-05-21 06:50:00,1.97437,1.97437,1.97408,1.97412,683500002.0
2007-05-21 06:51:00,1.97395,1.97412,1.97395,1.97398,272500000.0
2007-05-21 06:52:00,1.9742,1.9742,1.9742,1.9742,12800000.0
2007-05-21 06:53:00,1.9741,1.9742,1.9741,1.9742,38600000.0
2007-05-21 06:54:00,1.9742,1.9742,1.9742,1.9742,5200000.0
2007-05-21 06:55:00,1.9742,1.9743,1.9742,1.9743,52500000.0
2007-05-21 06:56:00,1.9743,1.9743,1.9742,1.9742,119000002.0
2007-05-21 06:57:00,1.9742,1.9742,1.9741,1.9742,62900000.0
2007-05-21 06:58:00,1.97387,1.9744,1.97387,1.9741,723699997.0
2007-05-21 06:59:00,1.9742,1.9742,1.9742,1.9742,66300000.0
2007-05-21 07:00:00,1.97425,1.9743,1.9742,1.9742,472199997.0
2007-05-21 07:01:00,1.97425,1.9743,1.9742,1.9742,287799997.0
2007-05-21 07:02:00,1.9743,1.9743,1.9742,1.9742,224399998.0
2007-05-21 07:03:00,1.9742,1.9743,1.9742,1.9742,403799998.0
2007-05-21 07:04:00,1.9742,1.9742,1.9742,1.9742,27800000.0
2007-05-21 07:05:00,1.9742,1.9742,1.9739,1.9739,63400000.0
2007-05-21 07:06:00,1.9739,1.974,1.9738,1.974,262800000.0
2007-05-21 07:07:00,1.974,1.974,1.97365,1.97375,712299998.0
2007-05-21 07:08:00,1.9739,1.9739,1.9737,1.9738,327799997.0
2007-05-21 07:09:00,1.97385,1.97385,1.97365,1.97375,1162500006.0
2007-05-21 07:10:00,1.9739,1.9742,1.97375,1.9739,410999996.0
2007-05-21 07:11:00,1.9739,1.974,1.9738,1.974,94100000.0
2007-05-21 07:12:00,1.974,1.974,1.9738,1.9738,72800000.0
2007-05-21 07:13:00,1.9737,1.9739,1.9737,1.9738,376400001.0
2007-05-21 07:14:00,1.9738,1.9738,1.9738,1.9738,379600003.0
2007-05-21 07:15:00,1.9738,1.9738,1.97375,1.97375,379099998.0
2007-05-21 07:16:00,1.9738,1.9738,1.97375,1.97375,398799994.0
2007-05-21 07:17:00,1.9738,1.9738,1.9738,1.9738,401499996.0
2007-05-21 07:18:00,1.9738,1.974,1.9738,1.9738,454600001.0
2007-05-21 07:19:00,1.9738,1.9738,1.9738,1.9738,46400000.0
2007-05-21 07:20:00,1.9738,1.9738,1.9737,1.9737,128000000.0
2007-05-21 07:21:00,1.9738,1.9738,1.9738,1.9738,13100000.0
2007-05-21 07:22:00,1.9738,1.9738,1.9737,1.9737,20400000.0
2007-05-21 07:23:00,1.9737,1.9737,1.9737,1.9737,87600000.0
2007-05-21 07:24:00,1.9737,1.9738,1.9736,1.9737,216100000.0
2007-05-21 07:25:00,1.9736,1.9737,1.9736,1.9737,139600003.0
2007-05-21 07:26:00,1.9737,1.9739,1.9737,1.9739,243500000.0
2007-05-21 07:27:00,1.9739,1.9741,1.9739,1.9739,299400000.0
2007-05-21 07:28:00,1.9739,1.9739,1.9738,1.9738,137700001.0
2007-05-21 07:29:00,1.9739,1.9739,1.9737,1.9737,139200002.0
2007-05-21 07:30:00,1.9737,1.9738,1.9737,1.9737,463300001.0
2007-05-21 07:31:00,1.9737,1.9737,1.97365,1.97365,280800000.0
2007-05-21 07:32:00,1.9737,1.9737,1.97365,1.97365,300900000.0
2007-05-21 07:33:00,1.9737,1.9738,1.9737,1.9737,264000000.0
2007-05-21 07:34:00,1.9737,1.9737,1.9737,1.9737,134000000.0
2007-05-21 07:35:00,1.9737,1.9738,1.9737,1.9737,170400000.0
2007-05-21 07:36:00,1.9737,1.9738,1.9737,1.9737,326800002.0
2007-05-21 07:37:00,1.9737,1.9737,1.9737,1.9737,68900000.0
2007-05-21 07:38:00,1.9737,1.9737,1.9737,1.9737,52000000.0
2007-05-21 07:39:00,1.9737,1.9737,1.9737,1.9737,9600000.0
2007-05-21 07:40:00,1.9736,1.9736,1.97329,1.97345,54800001.0
2007-05-21 07:41:00,1.9737,1.9737,1.9736,1.9737,25600000.0
2007-05-21 07:42:00,1.97358,1.97358,1.9733,1.97335,1263000013.0
2007-05-21 07:43:00,1.9737,1.9737,1.9736,1.9736,12000000.0
2007-05-21 07:44:00,1.9737,1.9737,1.97345,1.97345,98600000.0
2007-05-21 07:45:00,1.97345,1.97345,1.97345,1.97345,11700000.0
2007-05-21 07:46:00,1.9735,1.9735,1.9735,1.9735,62200000.0
2007-05-21 07:47:00,1.9737,1.97374,1.97337,1.97366,787100000.0
2007-05-21 07:48:00,1.9735,1.9736,1.9735,1.9735,361100003.0
2007-05-21 07:49:00,1.97345,1.9735,1.97345,1.9735,683099997.0
2007-05-21 07:50:00,1.97331,1.97371,1.97326,1.9734,1196799995.0
2007-05-21 07:51:00,1.9737,1.9737,1.97345,1.97345,555400000.0
2007-05-21 07:52:00,1.97345,1.9735,1.97345,1.97345,51800002.0
2007-05-21 07:53:00,1.9735,1.9735,1.9735,1.9735,109300000.0
2007-05-21 07:54:00,1.9735,1.9735,1.9735,1.9735,141800000.0
2007-05-21 07:55:00,1.9735,1.9735,1.9735,1.9735,155900000.0
2007-05-21 07:56:00,1.9735,1.9735,1.9735,1.9735,202400000.0
2007-05-21 07:57:00,1.9735,1.9735,1.9734,1.9735,377100003.0
2007-05-21 07:58:00,1.9735,1.9735,1.9735,1.9735,19800000.0
2007-05-21 07:59:00,1.9735,1.9735,1.9735,1.9735,205099999.0
2007-05-21 08:00:00,1.9735,1.9735,1.9734,1.9734,797699995.0
2007-05-21 08:01:00,1.9735,1.9735,1.9734,1.9734,463399997.0
2007-05-21 08:02:00,1.9734,1.9735,1.9734,1.9735,655600000.0
2007-05-21 08:03:00,1.9735,1.9736,1.9733,1.9733,1522199987.0
2007-05-21 08:04:00,1.9733,1.9733,1.9733,1.9733,245700004.0
2007-05-21 08:05:00,1.9735,1.9737,1.9733,1.9736,630800003.0
2007-05-21 08:06:00,1.9736,1.9736,1.9734,1.9735,366100000.0
2007-05-21 08:07:00,1.9735,1.97355,1.97345,1.97345,250300003.0
2007-05-21 08:08:00,1.97345,1.9735,1.9734,1.9735,325800000.0
2007-05-21 08:09:00,1.9735,1.9735,1.9735,1.9735,110400000.0
2007-05-21 08:10:00,1.9735,1.9735,1.9735,1.9735,768200001.0
2007-05-21 08:11:00,1.9735,1.9737,1.97345,1.9736,88399998.0
2007-05-21 08:12:00,1.9736,1.9736,1.9735,1.9735,87600001.0
2007-05-21 08:13:00,1.9736,1.9737,1.9735,1.9736,228000001.0
2007-05-21 08:14:00,1.9736,1.9737,1.97355,1.97355,406999998.0
2007-05-21 08:15:00,1.97355,1.9736,1.97355,1.9736,148700001.0
2007-05-21 08:16:00,1.9736,1.9737,1.9736,1.9737,57000000.0
2007-05-21 08:17:00,1.9737,1.9738,1.97365,1.9738,470499992.0
2007-05-21 08:18:00,1.9738,1.9738,1.97355,1.9737,168099999.0
2007-05-21 08:19:00,1.9738,1.9738,1.9737,1.9737,20700000.0
2007-05-21 08:20:00,1.9737,1.9737,1.9737,1.9737,42000000.0
2007-05-21 08:21:00,1.9737,1.9738,1.97365,1.97365,634300001.0
2007-05-21 08:22:00,1.97365,1.9739,1.97365,1.9738,514099999.0
2007-05-21 08:23:00,1.9738,1.9738,1.9736,1.97365,407700001.0
2007-05-21 08:24:00,1.9737,1.9738,1.9737,1.9737,166500000.0
2007-05-21 08:25:00,1.97375,1.9739,1.97375,1.9738,51400000.0
2007-05-21 08:26:00,1.9738,1.9738,1.9738,1.9738,26900000.0
2007-05-21 08:27:00,1.9739,1.9739,1.97375,1.9739,28500000.0
2007-05-21 08:28:00,1.9739,1.9739,1.9737,1.9739,287400000.0
2007-05-21 08:29:00,1.9739,1.9739,1.9739,1.9739,45300000.0
2007-05-21 08:30:00,1.9739,1.9739,1.9737,1.9738,108800000.0
2007-05-21 08:31:00,1.9738,1.9738,1.9737,1.9738,145200000.0
2007-05-21 08:32:00,1.9737,1.97395,1.9737,1.9739,515000006.0
2007-05-21 08:33:00,1.9739,1.974,1.9739,1.974,56200000.0
2007-05-21 08:34:00,1.974,1.9742,1.97385,1.9742,518200000.0
2007-05-21 08:35:00,1.9742,1.9742,1.974,1.97405,433300002.0
2007-05-21 08:36:00,1.97405,1.9741,1.97395,1.974,711000004.0
2007-05-21 08:37:00,1.974,1.9741,1.9738,1.9738,713400003.0
2007-05-21 08:38:00,1.9738,1.9739,1.9738,1.9739,39100000.0
2007-05-21 08:39:00,1.9739,1.9739,1.9739,1.9739,123200001.0
2007-05-21 08:40:00,1.9739,1.974,1.9738,1.9738,566300000.0
2007-05-21 08:41:00,1.9738,1.9738,1.9737,1.9738,275200002.0
2007-05-21 08:42:00,1.9738,1.9739,1.9738,1.9739,84000000.0
2007-05-21 08:43:00,1.9739,1.9739,1.9739,1.9739,48000000.0
2007-05-21 08:44:00,1.9739,1.9739,1.97385,1.97385,37300000.0
2007-05-21 08:45:00,1.9737,1.97379,1.97346,1.97379,478699995.0
2007-05-21 08:46:00,1.9739,1.9739,1.9738,1.9738,79100000.0
2007-05-21 08:47:00,1.9738,1.9738,1.9736,1.9738,229700000.0
2007-05-21 08:48:00,1.9738,1.9738,1.97365,1.9738,104300000.0
2007-05-21 08:49:00,1.9738,1.9738,1.9734,1.9735,174200000.0
2007-05-21 08:50:00,1.9735,1.9735,1.97335,1.9735,222699999.0
2007-05-21 08:51:00,1.9735,1.9735,1.97315,1.97315,470099996.0
2007-05-21 08:52:00,1.97315,1.9732,1.973,1.973,554500000.0
2007-05-21 08:53:00,1.973,1.9732,1.973,1.973,897450009.0
2007-05-21 08:54:00,1.973,1.9731,1.9728,1.9728,406649998.0
2007-05-21 08:55:00,1.97275,1.973,1.9727,1.9729,491699996.0
2007-05-21 08:56:00,1.9729,1.9731,1.9728,1.9729,853700006.0
2007-05-21 08:57:00,1.9729,1.9729,1.9727,1.9729,875000006.0
2007-05-21 08:58:00,1.9729,1.973,1.97285,1.9729,331199999.0
2007-05-21 08:59:00,1.9729,1.973,1.97265,1.97265,986499992.0
2007-05-21 09:00:00,1.9727,1.9729,1.9725,1.97275,1755099993.0
2007-05-21 09:01:00,1.97275,1.9731,1.97275,1.973,691499998.0
2007-05-21 09:02:00,1.973,1.9732,1.97295,1.9731,805600005.0
2007-05-21 09:03:00,1.9732,1.9732,1.973,1.97305,404899998.0
2007-05-21 09:04:00,1.97305,1.9734,1.97305,1.9732,736300000.0
2007-05-21 09:05:00,1.9732,1.9734,1.9732,1.9733,749300004.0
2007-05-21 09:06:00,1.9732,1.9733,1.97315,1.9733,503300002.0
2007-05-21 09:07:00,1.9733,1.9733,1.973,1.973,1244399993.0
2007-05-21 09:08:00,1.973,1.973,1.97285,1.973,229000000.0
2007-05-21 09:09:00,1.973,1.9731,1.9729,1.973,525899997.0
2007-05-21 09:10:00,1.973,1.973,1.9725,1.97265,1939599992.0
2007-05-21 09:11:00,1.97265,1.9728,1.9726,1.9728,1373100002.0
2007-05-21 09:12:00,1.9728,1.9728,1.97265,1.9728,515899993.0
2007-05-21 09:13:00,1.9728,1.9729,1.97275,1.9728,667399999.0
2007-05-21 09:14:00,1.9728,1.9729,1.9728,1.9729,1310400000.0
2007-05-21 09:15:00,1.9729,1.9729,1.9728,1.9728,706299999.0
2007-05-21 09:16:00,1.9728,1.9729,1.9728,1.9729,511899995.0
2007-05-21 09:17:00,1.9729,1.9729,1.9728,1.9729,85400001.0
2007-05-21 09:18:00,1.9729,1.9729,1.97275,1.97275,651699995.0
2007-05-21 09:19:00,1.97275,1.9728,1.97265,1.9728,377599997.0
2007-05-21 09:20:00,1.9728,1.973,1.9727,1.9729,1968600007.0
2007-05-21 09:21:00,1.9729,1.973,1.9728,1.973,677399996.0
2007-05-21 09:22:00,1.973,1.9731,1.9729,1.973,338300003.0
2007-05-21 09:23:00,1.973,1.9731,1.973,1.973,553899997.0
2007-05-21 09:24:00,1.973,1.973,1.9727,1.9727,1735900008.0
2007-05-21 09:25:00,1.9727,1.9728,1.9716,1.9717,1804800017.0
2007-05-21 09:26:00,1.9716,1.9718,1.9714,1.9716,2034699980.0
2007-05-21 09:27:00,1.9718,1.972,1.9716,1.97175,2034699980.0
2007-05-21 09:28:00,1.9718,1.9722,1.9718,1.972,135400000.0
2007-05-21 09:29:00,1.97195,1.972,1.97195,1.972,135400000.0
2007-05-21 09:30:00,1.972,1.9721,1.97185,1.9721,945700008.0
2007-05-21 09:31:00,1.9721,1.9721,1.9719,1.972,1073600000.0
2007-05-21 09:32:00,1.972,1.9722,1.972,1.9721,1076300003.0
2007-05-21 09:33:00,1.9721,1.9722,1.9719,1.9721,671500001.0
2007-05-21 09:34:00,1.9721,1.9724,1.97195,1.9724,2087000000.0
2007-05-21 09:35:00,1.9724,1.9727,1.9723,1.9725,1766000009.0
2007-05-21 09:36:00,1.9725,1.9729,1.9725,1.9728,1167899999.0
2007-05-21 09:37:00,1.9728,1.9729,1.9727,1.9727,1210799992.0
2007-05-21 09:38:00,1.9727,1.9728,1.97245,1.9726,1602199991.0
2007-05-21 09:39:00,1.97255,1.9727,1.97255,1.9726,297399998.0
2007-05-21 09:40:00,1.9726,1.9726,1.97245,1.97245,539199998.0
2007-05-21 09:41:00,1.97245,1.9729,1.97245,1.9729,992400004.0
2007-05-21 09:42:00,1.9729,1.973,1.97265,1.97265,1557999993.0
2007-05-21 09:43:00,1.97265,1.9728,1.97235,1.9724,1466299999.0
2007-05-21 09:44:00,1.9724,1.9725,1.97225,1.9724,1264699996.0
2007-05-21 09:45:00,1.97235,1.9729,1.97235,1.9728,1474300004.0
2007-05-21 09:46:00,1.9727,1.9728,1.9726,1.9727,1012599997.0
2007-05-21 09:47:00,1.9727,1.9729,1.9727,1.9728,468499997.0
2007-05-21 09:48:00,1.9729,1.9731,1.9728,1.973,1041899995.0
2007-05-21 09:49:00,1.973,1.973,1.97275,1.9728,1413199990.0
2007-05-21 09:50:00,1.9728,1.9728,1.9728,1.9728,90800000.0
2007-05-21 09:51:00,1.9728,1.9728,1.9727,1.9728,226000002.0
2007-05-21 09:52:00,1.9727,1.9728,1.9727,1.9727,836400000.0
2007-05-21 09:53:00,1.9728,1.9728,1.97245,1.97245,1814900004.0
2007-05-21 09:54:00,1.9726,1.9729,1.9726,1.9728,802399991.0
2007-05-21 09:55:00,1.9729,1.973,1.97275,1.97285,802399991.0
2007-05-21 09:56:00,1.9729,1.9729,1.9728,1.9728,128000000.0
2007-05-21 09:57:00,1.9728,1.973,1.97275,1.9729,913799996.0
2007-05-21 09:58:00,1.973,1.973,1.9727,1.9728,473199999.0
2007-05-21 09:59:00,1.9728,1.9728,1.9725,1.9726,1033300003.0
2007-05-21 10:00:00,1.9726,1.9726,1.9722,1.9723,2015899978.0
2007-05-21 10:01:00,1.9724,1.9726,1.9724,1.9726,1353599993.0
2007-05-21 10:02:00,1.9726,1.9726,1.9725,1.9725,372400001.0
2007-05-21 10:03:00,1.9725,1.9725,1.9724,1.9724,372799997.0
2007-05-21 10:04:00,1.9724,1.9725,1.9723,1.9725,694999998.0
2007-05-21 10:05:00,1.9725,1.9727,1.9725,1.9727,438499998.0
2007-05-21 10:06:00,1.9726,1.9726,1.97235,1.9724,941599997.0
2007-05-21 10:07:00,1.9725,1.9725,1.9722,1.9723,806800005.0
2007-05-21 10:08:00,1.9723,1.9724,1.9722,1.9723,824699992.0
2007-05-21 10:09:00,1.9723,1.9725,1.97225,1.9725,1595100002.0
2007-05-21 10:10:00,1.9725,1.9726,1.9725,1.97255,640000014.0
2007-05-21 10:11:00,1.97255,1.9728,1.97255,1.97275,626300010.0
2007-05-21 10:12:00,1.9728,1.9729,1.9728,1.9728,164800001.0
2007-05-21 10:13:00,1.9728,1.973,1.97275,1.97275,1164899998.0
2007-05-21 10:14:00,1.9728,1.9728,1.9728,1.9728,10000000.0
2007-05-21 10:15:00,1.9728,1.9731,1.9728,1.9729,1224499999.0
2007-05-21 10:16:00,1.9729,1.9729,1.9728,1.9728,973699995.0
2007-05-21 10:17:00,1.9728,1.9729,1.97275,1.9728,641300003.0
2007-05-21 10:18:00,1.9728,1.9729,1.9728,1.9728,727100000.0
2007-05-21 10:19:00,1.9729,1.9729,1.9727,1.9728,1690099994.0
2007-05-21 10:20:00,1.97265,1.9727,1.9723,1.9723,1690099994.0
2007-05-21 10:21:00,1.9723,1.9725,1.9723,1.9724,1373399999.0
2007-05-21 10:22:00,1.9724,1.9724,1.97225,1.9724,790800000.0
2007-05-21 10:23:00,1.9724,1.9724,1.97225,1.9724,454599999.0
2007-05-21 10:24:00,1.9724,1.9725,1.97225,1.9725,346500000.0
2007-05-21 10:25:00,1.9725,1.9727,1.97235,1.9725,1624300002.0
2007-05-21 10:26:00,1.9725,1.9725,1.9724,1.9725,1202299990.0
2007-05-21 10:27:00,1.9725,1.9726,1.97235,1.97245,894100001.0
2007-05-21 10:28:00,1.9725,1.97265,1.97245,1.9726,554500005.0
2007-05-21 10:29:00,1.9726,1.9726,1.97245,1.9725,699300003.0
2007-05-21 10:30:00,1.9725,1.9728,1.9725,1.9725,1548499996.0
2007-05-21 10:31:00,1.9726,1.9727,1.9725,1.9726,404400001.0
2007-05-21 10:32:00,1.9726,1.9728,1.9726,1.9727,328300000.0
2007-05-21 10:33:00,1.9727,1.9728,1.97265,1.9728,457499999.0
2007-05-21 10:34:00,1.9728,1.9731,1.9728,1.973,1021999999.0
2007-05-21 10:35:00,1.973,1.9731,1.973,1.9731,557400003.0
2007-05-21 10:36:00,1.9732,1.9733,1.97305,1.9731,953000007.0
2007-05-21 10:37:00,1.9731,1.9732,1.9729,1.9731,732599996.0
2007-05-21 10:38:00,1.9731,1.9733,1.973,1.97315,1134699999.0
2007-05-21 10:39:00,1.97315,1.9733,1.9731,1.9731,674199996.0
2007-05-21 10:40:00,1.9732,1.9734,1.97315,1.9734,1212299999.0
2007-05-21 10:41:00,1.9734,1.9737,1.9733,1.9734,1627200000.0
2007-05-21 10:42:00,1.9734,1.9735,1.973,1.9731,1627200000.0
2007-05-21 10:43:00,1.9732,1.9733,1.9731,1.9731,1290399996.0
2007-05-21 10:44:00,1.9731,1.9733,1.9731,1.9733,1217000003.0
2007-05-21 10:45:00,1.9733,1.9734,1.9732,1.97325,1346900003.0
2007-05-21 10:46:00,1.97325,1.9733,1.9732,1.9733,647600000.0
2007-05-21 10:47:00,1.9733,1.9733,1.973,1.973,1101799997.0
2007-05-21 10:48:00,1.973,1.9732,1.973,1.9731,186275000.0
2007-05-21 10:49:00,1.9731,1.97315,1.973,1.9731,346200000.0
2007-05-21 10:50:00,1.9731,1.9732,1.973,1.9731,223100000.0
2007-05-21 10:51:00,1.9731,1.9732,1.97295,1.973,834300004.0
2007-05-21 10:52:00,1.973,1.973,1.973,1.973,143999999.0
2007-05-21 10:53:00,1.973,1.9731,1.9729,1.9731,1468400005.0
2007-05-21 10:54:00,1.9731,1.9732,1.97305,1.9732,1300100008.0
2007-05-21 10:55:00,1.9732,1.9732,1.97305,1.97315,443100001.0
2007-05-21 10:56:00,1.97315,1.9732,1.97295,1.973,1339400008.0
2007-05-21 10:57:00,1.9731,1.9731,1.97295,1.97305,828700000.0
2007-05-21 10:58:00,1.973,1.9731,1.97295,1.9731,474200000.0
2007-05-21 10:59:00,1.9731,1.9732,1.973,1.97305,546299990.0
2007-05-21 11:00:00,1.9731,1.9731,1.9727,1.9727,1373800000.0
2007-05-21 11:01:00,1.9727,1.9728,1.9723,1.97235,1944700005.0
2007-05-21 11:02:00,1.97235,1.9726,1.9723,1.9726,1648999995.0
2007-05-21 11:03:00,1.9726,1.9729,1.9725,1.9726,1219400005.0
2007-05-21 11:04:00,1.9726,1.9726,1.9724,1.97245,1216799999.0
2007-05-21 11:05:00,1.9725,1.9725,1.9722,1.9724,457200000.0
2007-05-21 11:06:00,1.9724,1.9724,1.97225,1.9724,529399998.0
2007-05-21 11:07:00,1.9723,1.9724,1.97225,1.9723,402000001.0
2007-05-21 11:08:00,1.9723,1.9723,1.9723,1.9723,169900000.0
2007-05-21 11:09:00,1.9723,1.9723,1.97175,1.9718,1161700000.0
2007-05-21 11:10:00,1.9718,1.9719,1.97165,1.9718,1234799999.0
2007-05-21 11:11:00,1.9718,1.972,1.9718,1.9719,882100001.0
2007-05-21 11:12:00,1.9719,1.972,1.9718,1.9718,547900001.0
2007-05-21 11:13:00,1.9718,1.9721,1.9718,1.972,460000002.0
2007-05-21 11:14:00,1.972,1.9723,1.972,1.972,482699999.0
2007-05-21 11:15:00,1.972,1.972,1.97155,1.97155,1551199987.0
2007-05-21 11:16:00,1.97155,1.9719,1.97155,1.9718,914800005.0
2007-05-21 11:17:00,1.9718,1.9719,1.9717,1.9718,1085300000.0
2007-05-21 11:18:00,1.97175,1.9719,1.9717,1.9717,798100003.0
2007-05-21 11:19:00,1.9717,1.9718,1.9717,1.9718,559700005.0
2007-05-21 11:20:00,1.9718,1.9718,1.97165,1.9718,754700000.0
2007-05-21 11:21:00,1.97175,1.9718,1.9713,1.9713,1415200000.0
2007-05-21 11:22:00,1.9711,1.9713,1.9707,1.971,1628200011.0
2007-05-21 11:23:00,1.971,1.9711,1.9708,1.97105,1628200011.0
2007-05-21 11:24:00,1.971,1.9712,1.971,1.971,2043400011.0
2007-05-21 11:25:00,1.9711,1.9719,1.9711,1.9717,2043400011.0
2007-05-21 11:26:00,1.9718,1.972,1.9717,1.972,888800001.0
2007-05-21 11:27:00,1.9719,1.9721,1.9718,1.9719,1397600001.0
2007-05-21 11:28:00,1.9719,1.972,1.97185,1.972,1330400007.0
2007-05-21 11:29:00,1.972,1.972,1.97155,1.9716,1666300001.0
2007-05-21 11:30:00,1.9716,1.9717,1.97145,1.97155,1122699997.0
2007-05-21 11:31:00,1.97155,1.9716,1.9712,1.9712,670100003.0
2007-05-21 11:32:00,1.9712,1.9715,1.9712,1.97145,1505999991.0
2007-05-21 11:33:00,1.97145,1.9715,1.9713,1.9713,1460099995.0
2007-05-21 11:34:00,1.9713,1.9713,1.97105,1.9711,1648099988.0
2007-05-21 11:35:00,1.9711,1.9713,1.97105,1.9712,1052599998.0
2007-05-21 11:36:00,1.9712,1.9712,1.97095,1.9711,1825699993.0
2007-05-21 11:37:00,1.9711,1.9714,1.9711,1.9714,431199999.0
2007-05-21 11:38:00,1.97145,1.9715,1.9713,1.97145,285700002.0
2007-05-21 11:39:00,1.97145,1.9715,1.9714,1.9714,946799999.0
2007-05-21 11:40:00,1.9714,1.9715,1.97125,1.9715,563100001.0
2007-05-21 11:41:00,1.9714,1.9715,1.971,1.971,1633800001.0
2007-05-21 11:42:00,1.9709,1.9711,1.9709,1.971,1633800001.0
2007-05-21 11:43:00,1.97085,1.971,1.9707,1.9708,1633800001.0
2007-05-21 11:44:00,1.9708,1.971,1.97055,1.9707,1385500007.0
2007-05-21 11:45:00,1.9705,1.9706,1.9701,1.9701,1755200010.0
2007-05-21 11:46:00,1.9702,1.9705,1.9702,1.9702,1755200010.0
2007-05-21 11:47:00,1.9701,1.9702,1.9696,1.9696,1755200010.0
2007-05-21 11:48:00,1.9698,1.9702,1.9698,1.9702,1755200010.0
2007-05-21 11:49:00,1.9703,1.9704,1.97,1.9701,1755200010.0
2007-05-21 11:50:00,1.9702,1.9705,1.9701,1.9704,1755200010.0
2007-05-21 11:51:00,1.9704,1.9706,1.9704,1.9705,1474400005.0
2007-05-21 11:52:00,1.9705,1.9707,1.9703,1.97065,1474400005.0
2007-05-21 11:53:00,1.9706,1.9707,1.9702,1.9704,1777200006.0
2007-05-21 11:54:00,1.97035,1.9704,1.9701,1.9704,1777200006.0
2007-05-21 11:55:00,1.9704,1.9707,1.9704,1.9707,1452799993.0
2007-05-21 11:56:00,1.9707,1.9708,1.97055,1.97055,1317699999.0
2007-05-21 11:57:00,1.97055,1.9709,1.97055,1.9709,1598500005.0
2007-05-21 11:58:00,1.9709,1.9709,1.97075,1.97075,316800000.0
2007-05-21 11:59:00,1.9708,1.9708,1.9708,1.9708,180600000.0
2007-05-21 12:00:00,1.9708,1.9709,1.97075,1.9709,667199999.0
2007-05-21 12:01:00,1.9709,1.971,1.97075,1.9708,1663300004.0
2007-05-21 12:02:00,1.9708,1.9709,1.9707,1.9708,771800001.0
2007-05-21 12:03:00,1.9708,1.971,1.9708,1.9709,587800005.0
2007-05-21 12:04:00,1.9709,1.9712,1.97085,1.9711,1082100004.0
2007-05-21 12:05:00,1.9711,1.9711,1.97065,1.97065,1644799999.0
2007-05-21 12:06:00,1.97065,1.9707,1.97055,1.9707,797800002.0
2007-05-21 12:07:00,1.9706,1.9706,1.9705,1.9706,309900003.0
2007-05-21 12:08:00,1.9706,1.9706,1.9705,1.9706,581100001.0
2007-05-21 12:09:00,1.9706,1.9708,1.9706,1.9707,631200005.0
2007-05-21 12:10:00,1.9707,1.9707,1.9705,1.9705,1016400004.0
2007-05-21 12:11:00,1.9705,1.9705,1.9703,1.9705,1669500008.0
2007-05-21 12:12:00,1.9706,1.9707,1.9704,1.9705,1669500008.0
2007-05-21 12:13:00,1.9705,1.9714,1.9705,1.9711,1669500008.0
2007-05-21 12:14:00,1.9711,1.97115,1.97095,1.9711,937899997.0
2007-05-21 12:15:00,1.9711,1.9712,1.97105,1.9711,560499986.0
2007-05-21 12:16:00,1.9711,1.9711,1.9709,1.9711,1379799998.0
2007-05-21 12:17:00,1.9711,1.9712,1.9704,1.9704,1255299993.0
2007-05-21 12:18:00,1.9704,1.9708,1.9704,1.9707,1922499989.0
2007-05-21 12:19:00,1.9706,1.9707,1.9705,1.9707,984500006.0
2007-05-21 12:20:00,1.9706,1.9707,1.9705,1.9705,984500006.0
2007-05-21 12:21:00,1.9706,1.9706,1.97045,1.9705,984500006.0
2007-05-21 12:22:00,1.9704,1.9708,1.9704,1.9708,1609399995.0
2007-05-21 12:23:00,1.9708,1.9708,1.97035,1.9704,1609399995.0
2007-05-21 12:24:00,1.9704,1.9704,1.9701,1.97015,2008300013.0
2007-05-21 12:25:00,1.97015,1.9703,1.97015,1.9703,1530299998.0
2007-05-21 12:26:00,1.9704,1.9705,1.9704,1.9705,1244700000.0
2007-05-21 12:27:00,1.9705,1.9707,1.9704,1.9706,1244700000.0
2007-05-21 12:28:00,1.97055,1.9712,1.97055,1.9708,2082700008.0
2007-05-21 12:29:00,1.9708,1.9708,1.97065,1.9708,1438499986.0
2007-05-21 12:30:00,1.9708,1.9708,1.9707,1.9708,321600000.0
2007-05-21 12:31:00,1.9708,1.9708,1.9706,1.9707,666599998.0
2007-05-21 12:32:00,1.97065,1.9708,1.97055,1.97065,784200008.0
2007-05-21 12:33:00,1.9705,1.9705,1.97035,1.97035,51599999.0
2007-05-21 12:34:00,1.96945,1.9696,1.9686,1.96885,1674399996.0
2007-05-21 12:35:00,1.9688,1.9694,1.9688,1.9691,1930999993.0
2007-05-21 12:36:00,1.9692,1.9692,1.9686,1.9687,1930999993.0
2007-05-21 12:37:00,1.9688,1.9688,1.9681,1.9681,1930999993.0
2007-05-21 12:38:00,1.9683,1.9683,1.9679,1.968,1930999993.0
2007-05-21 12:39:00,1.9681,1.9687,1.968,1.9685,1930999993.0
2007-05-21 12:40:00,1.96855,1.9687,1.9683,1.9687,1930999993.0
2007-05-21 12:41:00,1.96865,1.96895,1.96855,1.9689,2010060002.0
2007-05-21 12:42:00,1.969,1.969,1.9683,1.9684,1736499998.0
2007-05-21 12:43:00,1.9685,1.9687,1.9685,1.9687,1736499998.0
2007-05-21 12:44:00,1.9687,1.9687,1.9686,1.9686,1736499998.0
2007-05-21 12:45:00,1.96865,1.9687,1.96825,1.9685,1588400005.0
2007-05-21 12:46:00,1.9684,1.9689,1.9683,1.9689,2023800007.0
2007-05-21 12:47:00,1.9689,1.9689,1.9684,1.96845,1641300003.0
2007-05-21 12:48:00,1.96845,1.9687,1.96825,1.9687,896699997.0
2007-05-21 12:49:00,1.9687,1.9687,1.9683,1.9687,1796800001.0
2007-05-21 12:50:00,1.9687,1.9687,1.9685,1.9686,637300002.0
2007-05-21 12:51:00,1.9686,1.9688,1.96855,1.9688,456899998.0
2007-05-21 12:52:00,1.9687,1.9691,1.9686,1.969,1712600008.0
2007-05-21 12:53:00,1.9689,1.9691,1.9688,1.969,2125099986.0
2007-05-21 12:54:00,1.969,1.9693,1.96895,1.9693,1252000004.0
2007-05-21 12:55:00,1.96915,1.96925,1.96895,1.96905,1198599996.0
2007-05-21 12:56:00,1.96905,1.9691,1.96885,1.96905,707700000.0
2007-05-21 12:57:00,1.9691,1.9692,1.96895,1.9692,964499999.0
2007-05-21 12:58:00,1.9692,1.9695,1.96915,1.9693,1546799997.0
2007-05-21 12:59:00,1.9693,1.9696,1.9691,1.96955,1012800000.0
2007-05-21 13:00:00,1.9697,1.9697,1.9688,1.9693,1511500009.0
2007-05-21 13:01:00,1.96935,1.96945,1.9692,1.9692,1511500009.0
2007-05-21 13:02:00,1.9692,1.9693,1.96905,1.9691,926100001.0
2007-05-21 13:03:00,1.9691,1.9695,1.9691,1.9695,923999991.0
2007-05-21 13:04:00,1.9694,1.9695,1.96925,1.9694,923999991.0
2007-05-21 13:05:00,1.9694,1.9697,1.9694,1.9696,1789800001.0
2007-05-21 13:06:00,1.9696,1.9701,1.9696,1.97,1960399999.0
2007-05-21 13:07:00,1.9699,1.97,1.9698,1.9699,1960399999.0
2007-05-21 13:08:00,1.97,1.97,1.9693,1.9694,1960399999.0
2007-05-21 13:09:00,1.9695,1.9695,1.9692,1.9693,1960399999.0
2007-05-21 13:10:00,1.9693,1.9693,1.969,1.9693,1960399999.0
2007-05-21 13:11:00,1.96935,1.9695,1.96925,1.96925,1537600004.0
2007-05-21 13:12:00,1.96925,1.9693,1.96925,1.9693,242500000.0
2007-05-21 13:13:00,1.9693,1.9693,1.9693,1.9693,725300000.0
2007-05-21 13:14:00,1.9693,1.9693,1.9693,1.9693,181200000.0
2007-05-21 13:15:00,1.9693,1.9693,1.9692,1.9692,138300000.0
2007-05-21 13:16:00,1.9692,1.9692,1.96895,1.969,567699997.0
2007-05-21 13:17:00,1.96895,1.9691,1.96895,1.96895,681700003.0
2007-05-21 13:18:00,1.969,1.9693,1.969,1.9693,339100001.0
2007-05-21 13:19:00,1.9692,1.9693,1.96905,1.96915,1134099998.0
2007-05-21 13:20:00,1.96915,1.9692,1.96905,1.9691,1294500004.0
2007-05-21 13:21:00,1.9691,1.9691,1.96895,1.969,928500005.0
2007-05-21 13:22:00,1.969,1.969,1.9689,1.969,865800002.0
2007-05-21 13:23:00,1.969,1.9692,1.96895,1.9691,467600001.0
2007-05-21 13:24:00,1.9691,1.9693,1.969,1.9692,1322999994.0
2007-05-21 13:25:00,1.9692,1.9693,1.9688,1.969,1944600001.0
2007-05-21 13:26:00,1.969,1.9691,1.96895,1.969,714200001.0
2007-05-21 13:27:00,1.969,1.969,1.9686,1.96875,1386100000.0
2007-05-21 13:28:00,1.96875,1.9689,1.96865,1.9688,2054599987.0
2007-05-21 13:29:00,1.9688,1.9689,1.9687,1.96875,911200000.0
2007-05-21 13:30:00,1.9688,1.9689,1.9687,1.9687,1187700004.0
2007-05-21 13:31:00,1.9687,1.9687,1.9685,1.9685,1093499997.0
2007-05-21 13:32:00,1.9685,1.9686,1.96835,1.9684,967800004.0
2007-05-21 13:33:00,1.96835,1.9686,1.96835,1.9686,1715599999.0
2007-05-21 13:34:00,1.9687,1.9688,1.9682,1.9683,2139900000.0
2007-05-21 13:35:00,1.96815,1.9683,1.96805,1.96825,2139900000.0
2007-05-21 13:36:00,1.9682,1.9686,1.9682,1.96845,1973699998.0
2007-05-21 13:37:00,1.9685,1.9686,1.9683,1.9683,1817000012.0
2007-05-21 13:38:00,1.9683,1.9686,1.9683,1.9686,1927699998.0
2007-05-21 13:39:00,1.9687,1.9689,1.9686,1.9689,1068000000.0
2007-05-21 13:40:00,1.9688,1.969,1.9688,1.969,1068000000.0
2007-05-21 13:41:00,1.969,1.969,1.9688,1.9688,722200000.0
2007-05-21 13:42:00,1.9688,1.969,1.9688,1.969,1343499998.0
2007-05-21 13:43:00,1.9689,1.9689,1.9688,1.9689,461600000.0
2007-05-21 13:44:00,1.96885,1.969,1.9688,1.9689,287300000.0
2007-05-21 13:45:00,1.9689,1.9689,1.9687,1.9687,603669999.0
2007-05-21 13:46:00,1.9687,1.9692,1.96865,1.9691,1040900000.0
2007-05-21 13:47:00,1.9689,1.9693,1.9688,1.9692,423299998.0
2007-05-21 13:48:00,1.9693,1.9694,1.9693,1.9693,423299998.0
2007-05-21 13:49:00,1.9693,1.9695,1.9693,1.9693,285899999.0
2007-05-21 13:50:00,1.9694,1.9695,1.969,1.969,1195599997.0
2007-05-21 13:51:00,1.969,1.969,1.9688,1.9689,789599998.0
2007-05-21 13:52:00,1.9689,1.9689,1.9688,1.9688,952199999.0
2007-05-21 13:53:00,1.9688,1.9688,1.96875,1.96875,952199999.0
2007-05-21 13:54:00,1.96875,1.9688,1.9687,1.9688,746600002.0
2007-05-21 13:55:00,1.96875,1.9688,1.9686,1.9687,1273700006.0
2007-05-21 13:56:00,1.9687,1.9688,1.9687,1.9687,268100002.0
2007-05-21 13:57:00,1.9687,1.9687,1.9686,1.9687,585299997.0
2007-05-21 13:58:00,1.9687,1.9689,1.9687,1.9688,436999999.0
2007-05-21 13:59:00,1.9688,1.9688,1.9686,1.9687,746599995.0
2007-05-21 14:00:00,1.9688,1.9689,1.9687,1.9688,619999995.0
2007-05-21 14:01:00,1.9687,1.9688,1.9686,1.9686,1596699984.0
2007-05-21 14:02:00,1.9687,1.9688,1.9686,1.9687,1596699984.0
2007-05-21 14:03:00,1.9688,1.9692,1.9688,1.969,1596699984.0
2007-05-21 14:04:00,1.969,1.9693,1.96895,1.9693,995099997.0
2007-05-21 14:05:00,1.9692,1.9693,1.9691,1.9691,2034200009.0
2007-05-21 14:06:00,1.9693,1.9693,1.9691,1.9691,1347399996.0
2007-05-21 14:07:00,1.9691,1.9693,1.9691,1.9692,1347399996.0
2007-05-21 14:08:00,1.9692,1.9698,1.9692,1.9696,1746600004.0
2007-05-21 14:09:00,1.9697,1.9697,1.9693,1.9693,1746600004.0
2007-05-21 14:10:00,1.96925,1.9694,1.96925,1.9693,2077200012.0
2007-05-21 14:11:00,1.9693,1.9694,1.96925,1.9694,1847899998.0
2007-05-21 14:12:00,1.9694,1.9694,1.969,1.969,2128500006.0
2007-05-21 14:13:00,1.9691,1.9692,1.969,1.969,2094299990.0
2007-05-21 14:14:00,1.9691,1.9694,1.969,1.9694,2094299990.0
2007-05-21 14:15:00,1.9693,1.9694,1.9692,1.9692,777100002.0
2007-05-21 14:16:00,1.9692,1.9693,1.96905,1.9691,1221300004.0
2007-05-21 14:17:00,1.96905,1.9691,1.9688,1.9689,1168899992.0
2007-05-21 14:18:00,1.969,1.9694,1.96895,1.9694,1664699990.0
2007-05-21 14:19:00,1.9694,1.9696,1.9693,1.9696,974199993.0
2007-05-21 14:20:00,1.9695,1.9696,1.9691,1.9691,271099999.0
2007-05-21 14:21:00,1.969,1.9691,1.9689,1.969,271099999.0
2007-05-21 14:22:00,1.969,1.9694,1.969,1.9693,271099999.0
2007-05-21 14:23:00,1.9692,1.9698,1.9692,1.9697,1511200004.0
2007-05-21 14:24:00,1.9697,1.9698,1.9696,1.9696,1511200004.0
2007-05-21 14:25:00,1.9696,1.9698,1.96945,1.9698,1490099989.0
2007-05-21 14:26:00,1.9697,1.9698,1.9695,1.9697,1735200006.0
2007-05-21 14:27:00,1.9697,1.9698,1.96955,1.9698,1735200006.0
2007-05-21 14:28:00,1.9698,1.9698,1.9695,1.9695,1652999991.0
2007-05-21 14:29:00,1.9695,1.9697,1.9695,1.96955,564149992.0
2007-05-21 14:30:00,1.96955,1.9697,1.96945,1.96955,1085099998.0
2007-05-21 14:31:00,1.9697,1.9699,1.9696,1.9699,394299997.0
2007-05-21 14:32:00,1.9698,1.9699,1.9694,1.9694,394299997.0
2007-05-21 14:33:00,1.9696,1.9697,1.9695,1.9696,394299997.0
2007-05-21 14:34:00,1.9695,1.9697,1.9695,1.9696,572699998.0
2007-05-21 14:35:00,1.9697,1.9697,1.9695,1.9697,572699998.0
2007-05-21 14:36:00,1.9696,1.9696,1.9696,1.9696,572699998.0
2007-05-21 14:37:00,1.9696,1.97,1.9696,1.9699,1795399993.0
2007-05-21 14:38:00,1.97,1.9701,1.97,1.97,1791399993.0
2007-05-21 14:39:00,1.9701,1.9701,1.9696,1.9696,1791399993.0
2007-05-21 14:40:00,1.9697,1.9698,1.96965,1.96975,1791399993.0
2007-05-21 14:41:00,1.9698,1.97,1.9697,1.96995,1968650011.0
2007-05-21 14:42:00,1.96995,1.9701,1.9697,1.9699,2071400000.0
2007-05-21 14:43:00,1.97,1.9701,1.9699,1.9699,1230440006.0
2007-05-21 14:44:00,1.97,1.97,1.9697,1.9697,1621900003.0
2007-05-21 14:45:00,1.96975,1.9699,1.96965,1.9699,1621900003.0
2007-05-21 14:46:00,1.9699,1.9699,1.96975,1.96985,1319550005.0
2007-05-21 14:47:00,1.96985,1.9699,1.9698,1.9698,953400002.0
2007-05-21 14:48:00,1.9698,1.97,1.9698,1.9699,875199996.0
2007-05-21 14:49:00,1.9699,1.97,1.9696,1.9696,1482700005.0
2007-05-21 14:50:00,1.9696,1.9697,1.9695,1.9696,530200000.0
2007-05-21 14:51:00,1.9697,1.9697,1.9696,1.9696,530200000.0
2007-05-21 14:52:00,1.9696,1.9697,1.9696,1.9696,530200000.0
2007-05-21 14:53:00,1.9696,1.9697,1.96955,1.96955,654200004.0
2007-05-21 14:54:00,1.96955,1.96955,1.9695,1.9695,121000000.0
2007-05-21 14:55:00,1.9695,1.9695,1.9693,1.9694,1030999996.0
2007-05-21 14:56:00,1.96935,1.9694,1.96925,1.9694,1376200001.0
2007-05-21 14:57:00,1.9694,1.9694,1.96915,1.9692,1081900000.0
2007-05-21 14:58:00,1.9692,1.9694,1.9691,1.9694,1179600003.0
2007-05-21 14:59:00,1.9694,1.9694,1.96915,1.96925,1357700013.0
2007-05-21 15:00:00,1.9692,1.9694,1.9692,1.96935,1133400002.0
2007-05-21 15:01:00,1.96925,1.9694,1.96925,1.9694,1016199997.0
2007-05-21 15:02:00,1.9694,1.9694,1.96915,1.9692,792900004.0
2007-05-21 15:03:00,1.9692,1.9692,1.969,1.969,608200004.0
2007-05-21 15:04:00,1.969,1.9692,1.969,1.96915,845699998.0
2007-05-21 15:05:00,1.9692,1.9694,1.9691,1.96915,902599999.0
2007-05-21 15:06:00,1.96915,1.9693,1.9691,1.9691,1034000000.0
2007-05-21 15:07:00,1.9691,1.9691,1.96905,1.9691,1095300008.0
2007-05-21 15:08:00,1.9691,1.9691,1.9689,1.96905,804800002.0
2007-05-21 15:09:00,1.9691,1.9691,1.9685,1.9685,1959057996.0
2007-05-21 15:10:00,1.9686,1.9686,1.9683,1.9683,1513200001.0
2007-05-21 15:11:00,1.9684,1.9685,1.9676,1.9682,1513200001.0
2007-05-21 15:12:00,1.96815,1.9684,1.96805,1.9684,1513200001.0
2007-05-21 15:13:00,1.9684,1.9686,1.9681,1.9682,1594700001.0
2007-05-21 15:14:00,1.9682,1.9685,1.9681,1.9682,1862299998.0
2007-05-21 15:15:00,1.9683,1.9683,1.9678,1.9678,1862299998.0
2007-05-21 15:16:00,1.9678,1.9682,1.9677,1.96805,1693099995.0
2007-05-21 15:17:00,1.9681,1.9682,1.96795,1.96795,2041299999.0
2007-05-21 15:18:00,1.968,1.9684,1.968,1.9684,993100005.0
2007-05-21 15:19:00,1.9684,1.9684,1.9682,1.9683,812700000.0
2007-05-21 15:20:00,1.9683,1.9685,1.9682,1.9684,1755799996.0
2007-05-21 15:21:00,1.9684,1.9685,1.96835,1.96845,593200001.0
2007-05-21 15:22:00,1.9685,1.9685,1.9682,1.9683,785200002.0
2007-05-21 15:23:00,1.9683,1.9683,1.96815,1.96825,795999999.0
2007-05-21 15:24:00,1.9683,1.9684,1.96815,1.9682,477100000.0
2007-05-21 15:25:00,1.9682,1.9682,1.96815,1.9682,93200000.0
2007-05-21 15:26:00,1.9682,1.9683,1.9681,1.9682,645799999.0
2007-05-21 15:27:00,1.9682,1.9683,1.96805,1.9681,1155500008.0
2007-05-21 15:28:00,1.9681,1.9683,1.96805,1.9683,1031600002.0
2007-05-21 15:29:00,1.9683,1.9688,1.9682,1.9688,1580300002.0
2007-05-21 15:30:00,1.96875,1.9691,1.96875,1.969,1580300002.0
2007-05-21 15:31:00,1.969,1.9691,1.96865,1.9688,1198800003.0
2007-05-21 15:32:00,1.9688,1.9689,1.9688,1.9688,1743099988.0
2007-05-21 15:33:00,1.9687,1.9687,1.9687,1.9687,1969899990.0
2007-05-21 15:34:00,1.9687,1.9687,1.96855,1.96865,1969899990.0
2007-05-21 15:35:00,1.9687,1.9688,1.9687,1.9688,130900000.0
2007-05-21 15:36:00,1.9688,1.9689,1.96855,1.9686,928799998.0
2007-05-21 15:37:00,1.9686,1.9686,1.96835,1.9684,904199999.0
2007-05-21 15:38:00,1.9684,1.9684,1.96815,1.9683,1844700016.0
2007-05-21 15:39:00,1.9683,1.9686,1.9683,1.9684,1038900001.0
2007-05-21 15:40:00,1.9684,1.9686,1.9684,1.9685,1038900001.0
2007-05-21 15:41:00,1.9685,1.9687,1.9685,1.96855,365799998.0
2007-05-21 15:42:00,1.96855,1.9688,1.96855,1.9687,1547500000.0
2007-05-21 15:43:00,1.9687,1.9687,1.9684,1.96855,2085299999.0
2007-05-21 15:44:00,1.96855,1.9687,1.96845,1.9687,1709500003.0
2007-05-21 15:45:00,1.9687,1.9688,1.9686,1.9687,1045299999.0
2007-05-21 15:46:00,1.9688,1.969,1.9687,1.9689,1045299999.0
2007-05-21 15:47:00,1.9689,1.9689,1.9687,1.96875,1045299999.0
2007-05-21 15:48:00,1.96875,1.9688,1.96845,1.96845,1299899994.0
2007-05-21 15:49:00,1.96845,1.9685,1.9684,1.9684,753300001.0
2007-05-21 15:50:00,1.9684,1.9684,1.9682,1.9683,644399995.0
2007-05-21 15:51:00,1.9683,1.9684,1.9682,1.9683,1458599999.0
2007-05-21 15:52:00,1.9682,1.9684,1.9682,1.9684,1488999994.0
2007-05-21 15:53:00,1.9685,1.9687,1.9684,1.9687,1488999994.0
2007-05-21 15:54:00,1.9687,1.9687,1.9685,1.9685,1858899999.0
2007-05-21 15:55:00,1.9685,1.9686,1.96845,1.9686,1052699999.0
2007-05-21 15:56:00,1.9686,1.9687,1.9685,1.96865,1543999994.0
2007-05-21 15:57:00,1.9687,1.9687,1.96845,1.9686,1786599990.0
2007-05-21 15:58:00,1.9686,1.9687,1.9686,1.9687,765900005.0
2007-05-21 15:59:00,1.9686,1.9693,1.9686,1.9691,711900006.0
2007-05-21 16:00:00,1.969,1.969,1.9689,1.9689,711900006.0
2007-05-21 16:01:00,1.9688,1.9688,1.9686,1.9686,711900006.0
2007-05-21 16:02:00,1.9687,1.9687,1.9686,1.9686,711900006.0
2007-05-21 16:03:00,1.9686,1.9687,1.9686,1.9687,711900006.0
2007-05-21 16:04:00,1.9687,1.9689,1.9687,1.9688,605499990.0
2007-05-21 16:05:00,1.9688,1.9688,1.9688,1.9688,786099998.0
2007-05-21 16:06:00,1.9687,1.9688,1.9686,1.9687,891300005.0
2007-05-21 16:07:00,1.9687,1.9688,1.9687,1.9688,891300005.0
2007-05-21 16:08:00,1.9688,1.9688,1.96865,1.9687,2033099993.0
2007-05-21 16:09:00,1.9687,1.9689,1.96865,1.9689,1448999998.0
2007-05-21 16:10:00,1.9691,1.9692,1.969,1.969,1146400005.0
2007-05-21 16:11:00,1.969,1.969,1.9689,1.96895,1146400005.0
2007-05-21 16:12:00,1.969,1.969,1.9688,1.9688,630799998.0
2007-05-21 16:13:00,1.9688,1.9689,1.9687,1.9688,1360200005.0
2007-05-21 16:14:00,1.9688,1.9688,1.9687,1.9688,593899998.0
2007-05-21 16:15:00,1.9688,1.9688,1.9686,1.96875,687100007.0
2007-05-21 16:16:00,1.96875,1.9688,1.9687,1.9688,408100001.0
2007-05-21 16:17:00,1.9688,1.9688,1.9687,1.96875,529500002.0
2007-05-21 16:18:00,1.96875,1.9688,1.96875,1.96875,393200000.0
2007-05-21 16:19:00,1.9688,1.9688,1.96855,1.9686,1505600008.0
2007-05-21 16:20:00,1.96855,1.9687,1.96855,1.9687,836400000.0
2007-05-21 16:21:00,1.9687,1.96875,1.9686,1.9687,1476100003.0
2007-05-21 16:22:00,1.9687,1.9688,1.96865,1.9687,1129600004.0
2007-05-21 16:23:00,1.9687,1.9688,1.9687,1.9688,568200000.0
2007-05-21 16:24:00,1.9688,1.9688,1.96875,1.96875,948500002.0
2007-05-21 16:25:00,1.96875,1.9688,1.96865,1.96875,1633899998.0
2007-05-21 16:26:00,1.96875,1.9689,1.96875,1.9689,566199998.0
2007-05-21 16:27:00,1.9689,1.9691,1.9689,1.969,1615500009.0
2007-05-21 16:28:00,1.9691,1.9691,1.969,1.9691,1485999984.0
2007-05-21 16:29:00,1.9691,1.9692,1.96895,1.969,1485999984.0
2007-05-21 16:30:00,1.969,1.9691,1.96885,1.96885,2118499994.0
2007-05-21 16:31:00,1.96885,1.969,1.96885,1.9689,1205000010.0
2007-05-21 16:32:00,1.9689,1.9689,1.9688,1.9688,1752300005.0
2007-05-21 16:33:00,1.9688,1.9689,1.9688,1.9689,1223400000.0
2007-05-21 16:34:00,1.9689,1.9689,1.9689,1.9689,386600000.0
2007-05-21 16:35:00,1.9689,1.9689,1.9688,1.9688,242900000.0
2007-05-21 16:36:00,1.9688,1.9688,1.9687,1.9687,290400001.0
2007-05-21 16:37:00,1.96875,1.9688,1.9687,1.9688,134599998.0
2007-05-21 16:38:00,1.96865,1.9687,1.96855,1.96855,1089200002.0
2007-05-21 16:39:00,1.9686,1.9686,1.9686,1.9686,116600000.0
2007-05-21 16:40:00,1.9686,1.969,1.9686,1.969,1605000015.0
2007-05-21 16:41:00,1.9689,1.9696,1.9689,1.9694,2093499997.0
2007-05-21 16:42:00,1.9693,1.9694,1.9691,1.9692,2093499997.0
2007-05-21 16:43:00,1.9693,1.9693,1.9689,1.969,2093499997.0
2007-05-21 16:44:00,1.969,1.9692,1.9689,1.9692,1950800007.0
2007-05-21 16:45:00,1.9693,1.9693,1.969,1.969,1060799999.0
2007-05-21 16:46:00,1.9691,1.9691,1.96885,1.96885,1060799999.0
2007-05-21 16:47:00,1.9689,1.9689,1.9685,1.9687,2103999999.0
2007-05-21 16:48:00,1.9687,1.9688,1.9686,1.9688,1229400000.0
2007-05-21 16:49:00,1.9688,1.9689,1.9687,1.9688,2035499995.0
2007-05-21 16:50:00,1.9688,1.9688,1.9686,1.9687,2035499995.0
2007-05-21 16:51:00,1.9688,1.9689,1.9687,1.9687,1312700011.0
2007-05-21 16:52:00,1.9687,1.9688,1.96865,1.9687,1312700011.0
2007-05-21 16:53:00,1.9688,1.969,1.9687,1.9687,1949599999.0
2007-05-21 16:54:00,1.9688,1.9689,1.9688,1.9688,1949599999.0
2007-05-21 16:55:00,1.96875,1.9689,1.96865,1.9689,1949599999.0
2007-05-21 16:56:00,1.9689,1.969,1.9689,1.969,476000002.0
2007-05-21 16:57:00,1.9689,1.9694,1.96885,1.9692,1952999997.0
2007-05-21 16:58:00,1.969,1.9691,1.969,1.9691,1192900006.0
2007-05-21 16:59:00,1.9692,1.9694,1.9691,1.9694,1192900006.0
2007-05-21 17:00:00,1.9693,1.9694,1.9692,1.9692,1192900006.0
2007-05-21 17:01:00,1.9693,1.9693,1.9688,1.9688,1192900006.0
2007-05-21 17:02:00,1.96885,1.9689,1.96875,1.96875,1192900006.0
2007-05-21 17:03:00,1.9687,1.9688,1.9687,1.9688,392999996.0
2007-05-21 17:04:00,1.9688,1.9689,1.9688,1.9688,392999996.0
2007-05-21 17:05:00,1.9688,1.9689,1.9687,1.9688,905099998.0
2007-05-21 17:06:00,1.9689,1.9689,1.9687,1.9688,2142400002.0
2007-05-21 17:07:00,1.969,1.9691,1.9688,1.9691,2142400002.0
2007-05-21 17:08:00,1.9691,1.9692,1.9691,1.9691,2142400002.0
2007-05-21 17:09:00,1.9692,1.9694,1.9691,1.9692,2029400015.0
2007-05-21 17:10:00,1.9692,1.9694,1.9691,1.9691,2029400015.0
2007-05-21 17:11:00,1.9691,1.9692,1.9691,1.9691,1030999994.0
2007-05-21 17:12:00,1.9691,1.9692,1.9691,1.9691,1257100010.0
2007-05-21 17:13:00,1.9691,1.9692,1.96895,1.96895,932400007.0
2007-05-21 17:14:00,1.969,1.9691,1.96895,1.9691,274999999.0
2007-05-21 17:15:00,1.969,1.969,1.969,1.969,564099996.0
2007-05-21 17:16:00,1.969,1.969,1.96885,1.96895,1154800019.0
2007-05-21 17:17:00,1.9689,1.969,1.9687,1.9688,617499995.0
2007-05-21 17:18:00,1.9688,1.9689,1.9688,1.9689,617499995.0
2007-05-21 17:19:00,1.9689,1.969,1.9688,1.9689,290899999.0
2007-05-21 17:20:00,1.9689,1.9689,1.9689,1.9689,133600000.0
2007-05-21 17:21:00,1.9689,1.9689,1.96885,1.9689,166900000.0
2007-05-21 17:22:00,1.9689,1.9689,1.96885,1.9689,172300000.0
2007-05-21 17:23:00,1.9689,1.969,1.9689,1.96895,1511900006.0
2007-05-21 17:24:00,1.9691,1.9692,1.9691,1.9692,2065599994.0
2007-05-21 17:25:00,1.9693,1.9695,1.9693,1.9695,2065599994.0
2007-05-21 17:26:00,1.9694,1.9697,1.9694,1.9697,355300000.0
2007-05-21 17:27:00,1.9698,1.9698,1.9697,1.9698,355300000.0
2007-05-21 17:28:00,1.9698,1.9698,1.9698,1.9698,355300000.0
2007-05-21 17:29:00,1.9698,1.9698,1.9697,1.9698,854400005.0
2007-05-21 17:30:00,1.9698,1.9699,1.9697,1.9698,1389099988.0
2007-05-21 17:31:00,1.9698,1.97,1.9698,1.9698,374900000.0
2007-05-21 17:32:00,1.9698,1.9698,1.9697,1.96975,1525999970.0
2007-05-21 17:33:00,1.9697,1.9698,1.96965,1.9698,1812600003.0
2007-05-21 17:34:00,1.9699,1.9699,1.9695,1.9695,602700001.0
2007-05-21 17:35:00,1.96955,1.9696,1.9695,1.9695,602700001.0
2007-05-21 17:36:00,1.9695,1.9695,1.969,1.9693,67000000.0
2007-05-21 17:37:00,1.9693,1.9693,1.9693,1.9693,67000000.0
2007-05-21 17:38:00,1.9693,1.9693,1.9691,1.9692,720499992.0
2007-05-21 17:39:00,1.9692,1.9692,1.96905,1.9691,1335999995.0
2007-05-21 17:40:00,1.9691,1.9692,1.9691,1.9692,1475170002.0
2007-05-21 17:41:00,1.9693,1.96945,1.96915,1.9693,1475170002.0
2007-05-21 17:42:00,1.9693,1.9694,1.96925,1.9693,1600300004.0
2007-05-21 17:43:00,1.9693,1.9694,1.9693,1.9694,893599999.0
2007-05-21 17:44:00,1.9694,1.9694,1.96925,1.9693,465200002.0
2007-05-21 17:45:00,1.9693,1.9693,1.9692,1.96925,742200002.0
2007-05-21 17:46:00,1.96925,1.9693,1.9691,1.9691,336599999.0
2007-05-21 17:47:00,1.96915,1.9692,1.969,1.9691,1460000005.0
2007-05-21 17:48:00,1.9691,1.9692,1.96905,1.9691,773300013.0
2007-05-21 17:49:00,1.96905,1.9691,1.969,1.969,231300002.0
2007-05-21 17:50:00,1.969,1.9691,1.96895,1.969,652700000.0
2007-05-21 17:51:00,1.9691,1.9692,1.969,1.9691,1525499995.0
2007-05-21 17:52:00,1.96905,1.9691,1.9689,1.96895,1536699992.0
2007-05-21 17:53:00,1.96895,1.9691,1.9689,1.969,1733399999.0
2007-05-21 17:54:00,1.969,1.9698,1.969,1.9697,2059599998.0
2007-05-21 17:55:00,1.9696,1.9697,1.9694,1.9694,610400001.0
2007-05-21 17:56:00,1.9694,1.9694,1.9691,1.9692,610400001.0
2007-05-21 17:57:00,1.9691,1.9695,1.96905,1.9695,893400003.0
2007-05-21 17:58:00,1.9695,1.9695,1.9694,1.9694,1309000004.0
2007-05-21 17:59:00,1.9694,1.9694,1.96925,1.9694,1050799992.0
2007-05-21 18:00:00,1.9694,1.9696,1.9694,1.9696,1167700006.0
2007-05-21 18:01:00,1.9696,1.9697,1.96955,1.96955,619399997.0
2007-05-21 18:02:00,1.9696,1.9698,1.96955,1.9696,601000002.0
2007-05-21 18:03:00,1.9696,1.96965,1.9695,1.9696,1149599998.0
2007-05-21 18:04:00,1.9696,1.9699,1.9696,1.96975,1003500003.0
2007-05-21 18:05:00,1.9698,1.9699,1.9697,1.9698,1751099993.0
2007-05-21 18:06:00,1.9699,1.9702,1.9699,1.9702,1274599996.0
2007-05-21 18:07:00,1.9702,1.9702,1.9701,1.9702,1274599996.0
2007-05-21 18:08:00,1.9702,1.9703,1.9702,1.9703,1088499993.0
2007-05-21 18:09:00,1.9703,1.9705,1.97025,1.9705,332200000.0
2007-05-21 18:10:00,1.9705,1.9705,1.9699,1.9701,1305999997.0
2007-05-21 18:11:00,1.9701,1.9702,1.96995,1.9701,1507700006.0
2007-05-21 18:12:00,1.9701,1.9702,1.97005,1.9701,848500000.0
2007-05-21 18:13:00,1.9701,1.9702,1.96995,1.9701,1418499994.0
2007-05-21 18:14:00,1.9701,1.9701,1.96985,1.96985,776400000.0
2007-05-21 18:15:00,1.96985,1.9699,1.9697,1.9697,211900000.0
2007-05-21 18:16:00,1.9697,1.9698,1.96965,1.9698,1612600004.0
2007-05-21 18:17:00,1.96975,1.9699,1.96975,1.9698,786299998.0
2007-05-21 18:18:00,1.96975,1.97,1.96975,1.9699,283000001.0
2007-05-21 18:19:00,1.9699,1.97,1.96975,1.9698,1781600010.0
2007-05-21 18:20:00,1.9698,1.9698,1.9698,1.9698,793300000.0
2007-05-21 18:21:00,1.9698,1.9699,1.9697,1.9697,590900000.0
2007-05-21 18:22:00,1.96965,1.9698,1.9695,1.9696,712199998.0
2007-05-21 18:23:00,1.9696,1.9697,1.9696,1.9697,428899999.0
2007-05-21 18:24:00,1.9697,1.9698,1.96965,1.96975,306100000.0
2007-05-21 18:25:00,1.96975,1.9698,1.96975,1.9698,260600000.0
2007-05-21 18:26:00,1.9698,1.9698,1.9696,1.9696,268600000.0
2007-05-21 18:27:00,1.9696,1.9698,1.9695,1.9696,1593299997.0
2007-05-21 18:28:00,1.9696,1.9696,1.9695,1.9696,1978800008.0
2007-05-21 18:29:00,1.96955,1.9696,1.96955,1.96955,470200006.0
2007-05-21 18:30:00,1.9695,1.9696,1.9694,1.9695,1344999998.0
2007-05-21 18:31:00,1.9696,1.9696,1.9694,1.9694,1344999998.0
2007-05-21 18:32:00,1.9694,1.9696,1.9694,1.96955,1498600003.0
2007-05-21 18:33:00,1.96955,1.9696,1.9695,1.9695,760399991.0
2007-05-21 18:34:00,1.9695,1.9695,1.96935,1.9694,1155799985.0
2007-05-21 18:35:00,1.9694,1.9695,1.96925,1.9694,1448500006.0
2007-05-21 18:36:00,1.9695,1.9696,1.96945,1.9695,1113899999.0
2007-05-21 18:37:00,1.9695,1.9695,1.9694,1.9695,660200004.0
2007-05-21 18:38:00,1.9695,1.9695,1.96935,1.9694,361899999.0
2007-05-21 18:39:00,1.9694,1.9695,1.96925,1.96925,1098599991.0
2007-05-21 18:40:00,1.96925,1.9694,1.9691,1.9692,929699994.0
2007-05-21 18:41:00,1.9692,1.9692,1.969,1.9692,791299998.0
2007-05-21 18:42:00,1.9692,1.9693,1.96915,1.9692,706200002.0
2007-05-21 18:43:00,1.9692,1.9693,1.96905,1.9691,905499996.0
2007-05-21 18:44:00,1.9691,1.9692,1.9689,1.9691,1758099986.0
2007-05-21 18:45:00,1.9691,1.9692,1.969,1.9692,660999999.0
2007-05-21 18:46:00,1.9693,1.9693,1.9692,1.9692,128700000.0
2007-05-21 18:47:00,1.9692,1.9693,1.96915,1.9692,289200001.0
2007-05-21 18:48:00,1.9692,1.9692,1.96915,1.96915,561499998.0
2007-05-21 18:49:00,1.96915,1.9693,1.96915,1.9693,315599999.0
2007-05-21 18:50:00,1.9693,1.97005,1.9692,1.9699,840400001.0
2007-05-21 18:51:00,1.9699,1.9704,1.9699,1.9703,1197799998.0
2007-05-21 18:52:00,1.9703,1.9704,1.97015,1.9703,1197799998.0
2007-05-21 18:53:00,1.9704,1.9708,1.9702,1.9708,1338899997.0
2007-05-21 18:54:00,1.9706,1.971,1.9706,1.9706,1770199994.0
2007-05-21 18:55:00,1.9707,1.9709,1.9705,1.9705,1770199994.0
2007-05-21 18:56:00,1.9706,1.9706,1.9703,1.9703,1770199994.0
2007-05-21 18:57:00,1.9703,1.9704,1.97015,1.97015,1770199994.0
2007-05-21 18:58:00,1.9702,1.9703,1.97015,1.9702,415699999.0
2007-05-21 18:59:00,1.9702,1.9702,1.96975,1.9698,1376700005.0
2007-05-21 19:00:00,1.9698,1.9698,1.96975,1.9698,641800001.0
2007-05-21 19:01:00,1.9698,1.96985,1.96975,1.96985,568000000.0
2007-05-21 19:02:00,1.96985,1.97,1.96985,1.97,269800000.0
2007-05-21 19:03:00,1.97,1.97,1.9699,1.9699,594900001.0
2007-05-21 19:04:00,1.9699,1.9699,1.9699,1.9699,271500000.0
2007-05-21 19:05:00,1.9699,1.9704,1.96985,1.9704,1824799992.0
2007-05-21 19:06:00,1.9704,1.9704,1.97015,1.9702,968700018.0
2007-05-21 19:07:00,1.9702,1.97025,1.96995,1.97,774400005.0
2007-05-21 19:08:00,1.97,1.9701,1.9699,1.9701,1144799998.0
2007-05-21 19:09:00,1.9701,1.9702,1.9699,1.9702,922099994.0
2007-05-21 19:10:00,1.97015,1.9708,1.97015,1.9708,1722299990.0
2007-05-21 19:11:00,1.9707,1.9711,1.9707,1.971,1492199974.0
2007-05-21 19:12:00,1.971,1.97105,1.9709,1.9709,1492199974.0
2007-05-21 19:13:00,1.9709,1.9709,1.9706,1.9706,1515000001.0
2007-05-21 19:14:00,1.9706,1.9707,1.9706,1.9706,218200000.0
2007-05-21 19:15:00,1.9706,1.9706,1.97045,1.9706,989000001.0
2007-05-21 19:16:00,1.97055,1.97055,1.97035,1.97035,397900004.0
2007-05-21 19:17:00,1.97035,1.9704,1.97025,1.9704,213400001.0
2007-05-21 19:18:00,1.9704,1.9705,1.9704,1.9705,1425400015.0
2007-05-21 19:19:00,1.9705,1.9705,1.9704,1.97045,1584600016.0
2007-05-21 19:20:00,1.9705,1.9706,1.9705,1.9706,382299999.0
2007-05-21 19:21:00,1.9706,1.97065,1.9705,1.97065,732499999.0
2007-05-21 19:22:00,1.9706,1.97065,1.9703,1.97045,396799996.0
2007-05-21 19:23:00,1.9704,1.9705,1.9703,1.9703,257399998.0
2007-05-21 19:24:00,1.9703,1.9703,1.9702,1.97025,728899999.0
2007-05-21 19:25:00,1.9703,1.9703,1.9703,1.9703,2400000.0
2007-05-21 19:26:00,1.9703,1.9703,1.9702,1.9702,206999999.0
2007-05-21 19:27:00,1.9702,1.9702,1.97005,1.9701,203700000.0
2007-05-21 19:28:00,1.9701,1.9701,1.97005,1.9701,164600000.0
2007-05-21 19:29:00,1.9701,1.9701,1.9701,1.9701,266700002.0
2007-05-21 19:30:00,1.9701,1.9701,1.97005,1.97005,178500002.0
2007-05-21 19:31:00,1.9701,1.9702,1.97005,1.97005,158100001.0
2007-05-21 19:32:00,1.9701,1.9701,1.97005,1.9701,62400000.0
2007-05-21 19:33:00,1.9701,1.9702,1.9701,1.9702,210900000.0
2007-05-21 19:34:00,1.9702,1.9705,1.97015,1.9705,969700007.0
2007-05-21 19:35:00,1.9705,1.9705,1.9705,1.9705,272000001.0
2007-05-21 19:36:00,1.9705,1.9705,1.9703,1.9703,614600001.0
2007-05-21 19:37:00,1.9703,1.9703,1.9703,1.9703,788500009.0
2007-05-21 19:38:00,1.9703,1.9704,1.9703,1.9703,1083699997.0
2007-05-21 19:39:00,1.9703,1.9705,1.97025,1.9705,1223299992.0
2007-05-21 19:40:00,1.9705,1.9706,1.9704,1.9705,535199998.0
2007-05-21 19:41:00,1.9705,1.9706,1.9705,1.9706,254400002.0
2007-05-21 19:42:00,1.9706,1.9706,1.9705,1.9706,729199999.0
2007-05-21 19:43:00,1.9706,1.9706,1.9705,1.9706,234599995.0
2007-05-21 19:44:00,1.9706,1.9706,1.9705,1.9705,354899995.0
2007-05-21 19:45:00,1.9705,1.9707,1.9705,1.9706,925000004.0
2007-05-21 19:46:00,1.9706,1.9707,1.9706,1.9707,1040900006.0
2007-05-21 19:47:00,1.9707,1.9707,1.9706,1.9707,1321500004.0
2007-05-21 19:48:00,1.9707,1.9707,1.9706,1.9706,887600012.0
2007-05-21 19:49:00,1.9706,1.9706,1.97045,1.9706,1578799999.0
2007-05-21 19:50:00,1.9706,1.9706,1.97055,1.9706,308400000.0
2007-05-21 19:51:00,1.9706,1.9706,1.9705,1.9705,820000000.0
2007-05-21 19:52:00,1.9705,1.9705,1.9705,1.9705,882100006.0
2007-05-21 19:53:00,1.9705,1.9706,1.9705,1.9705,268599998.0
2007-05-21 19:54:00,1.9705,1.97055,1.9705,1.97055,205800001.0
2007-05-21 19:55:00,1.9705,1.9708,1.9705,1.97065,1087600000.0
2007-05-21 19:56:00,1.9707,1.9708,1.97065,1.9708,436600000.0
2007-05-21 19:57:00,1.9708,1.9708,1.9707,1.9708,228999998.0
2007-05-21 19:58:00,1.9708,1.9708,1.9706,1.97065,568400003.0
2007-05-21 19:59:00,1.97065,1.97065,1.9706,1.9706,719299994.0
2007-05-21 20:00:00,1.9706,1.9707,1.9705,1.97055,713700003.0
2007-05-21 20:01:00,1.9706,1.9706,1.9705,1.9706,731899999.0
2007-05-21 20:02:00,1.9706,1.9707,1.97055,1.97065,180199999.0
2007-05-21 20:03:00,1.9707,1.9707,1.97055,1.9707,318500002.0
2007-05-21 20:04:00,1.9707,1.9708,1.9707,1.9708,266100001.0
2007-05-21 20:05:00,1.9708,1.9709,1.9708,1.9709,820350000.0
2007-05-21 20:06:00,1.9709,1.9711,1.9709,1.9709,1089700002.0
2007-05-21 20:07:00,1.9709,1.9712,1.9709,1.97115,1707199994.0
2007-05-21 20:08:00,1.9712,1.9715,1.9711,1.9711,841500003.0
2007-05-21 20:09:00,1.9712,1.9713,1.971,1.9711,841500003.0
2007-05-21 20:10:00,1.9711,1.97135,1.9711,1.9713,324800000.0
2007-05-21 20:11:00,1.9713,1.9714,1.9713,1.9714,191899999.0
2007-05-21 20:12:00,1.9714,1.9715,1.9712,1.9712,887900000.0
2007-05-21 20:13:00,1.9712,1.9714,1.9712,1.9714,854500009.0
2007-05-21 20:14:00,1.9714,1.9717,1.9713,1.9717,922700004.0
2007-05-21 20:15:00,1.9717,1.9717,1.97135,1.97135,1128600009.0
2007-05-21 20:16:00,1.9714,1.9715,1.9714,1.9715,150400002.0
2007-05-21 20:17:00,1.9715,1.9717,1.97135,1.9716,406299999.0
2007-05-21 20:18:00,1.9716,1.9717,1.97155,1.97155,1304100001.0
2007-05-21 20:19:00,1.97155,1.9717,1.97155,1.9717,896300012.0
2007-05-21 20:20:00,1.97165,1.9717,1.9715,1.9716,405100000.0
2007-05-21 20:21:00,1.9714,1.9714,1.9709,1.971,1528600002.0
2007-05-21 20:22:00,1.971,1.9712,1.97095,1.9711,1528600002.0
2007-05-21 20:23:00,1.9711,1.9712,1.971,1.9711,828900000.0
2007-05-21 20:24:00,1.9711,1.97115,1.971,1.97105,1296000008.0
2007-05-21 20:25:00,1.9711,1.9711,1.97105,1.9711,295000001.0
2007-05-21 20:26:00,1.9711,1.9712,1.9709,1.9709,1477000010.0
2007-05-21 20:27:00,1.97095,1.971,1.9709,1.971,546700004.0
2007-05-21 20:28:00,1.971,1.9711,1.971,1.9711,920499985.0
2007-05-21 20:29:00,1.9711,1.97115,1.97095,1.97095,224900000.0
2007-05-21 20:30:00,1.97095,1.971,1.97085,1.9709,724799998.0
2007-05-21 20:31:00,1.9709,1.9709,1.9709,1.9709,603100003.0
2007-05-21 20:32:00,1.971,1.971,1.9709,1.971,743200016.0
2007-05-21 20:33:00,1.9711,1.9711,1.971,1.971,44200000.0
2007-05-21 20:34:00,1.971,1.9711,1.9709,1.9711,285599999.0
2007-05-21 20:35:00,1.9711,1.9711,1.9711,1.9711,24000000.0
2007-05-21 20:36:00,1.9711,1.9711,1.9711,1.9711,9600000.0
2007-05-21 20:37:00,1.9711,1.9712,1.9711,1.9711,147900001.0
2007-05-21 20:38:00,1.9711,1.9712,1.9711,1.9711,420699996.0
2007-05-21 20:39:00,1.97105,1.9711,1.97105,1.9711,678500002.0
2007-05-21 20:40:00,1.9711,1.9711,1.97095,1.971,400900004.0
2007-05-21 20:41:00,1.971,1.9711,1.971,1.971,691800002.0
2007-05-21 20:42:00,1.971,1.971,1.971,1.971,21100000.0
2007-05-21 20:43:00,1.971,1.9711,1.971,1.971,407100002.0
2007-05-21 20:44:00,1.971,1.971,1.97095,1.97095,411300000.0
2007-05-21 20:45:00,1.971,1.9711,1.97095,1.971,750199996.0
2007-05-21 20:46:00,1.971,1.971,1.9709,1.9709,327899999.0
2007-05-21 20:47:00,1.9709,1.971,1.9709,1.971,368700000.0
2007-05-21 20:48:00,1.971,1.9711,1.971,1.9711,20800000.0
2007-05-21 20:49:00,1.9711,1.9711,1.9711,1.9711,800000.0
2007-05-21 20:50:00,1.9711,1.9711,1.9709,1.971,472500002.0
2007-05-21 20:51:00,1.971,1.971,1.9709,1.971,765499990.0
2007-05-21 20:52:00,1.971,1.9712,1.9709,1.9709,2139499990.0
2007-05-21 20:53:00,1.9709,1.9711,1.9709,1.9711,2139499990.0
2007-05-21 20:54:00,1.9711,1.9711,1.97085,1.971,749300007.0
2007-05-21 20:55:00,1.971,1.971,1.97035,1.9704,1888300005.0
2007-05-21 20:56:00,1.9704,1.9705,1.97035,1.9704,1418700004.0
2007-05-21 20:57:00,1.9703,1.9704,1.9702,1.9703,2131799972.0
2007-05-21 20:58:00,1.97025,1.9705,1.9702,1.9703,2131799972.0
2007-05-21 20:59:00,1.9704,1.9704,1.9701,1.9702,1959300006.0
2007-05-21 21:00:00,1.9702,1.9703,1.97005,1.9702,1959300006.0
2007-05-21 21:01:00,1.9702,1.9702,1.97005,1.9701,644800001.0
2007-05-21 21:02:00,1.9701,1.9702,1.9701,1.9701,1089400001.0
2007-05-21 21:03:00,1.9701,1.9702,1.9701,1.9702,1502000009.0
2007-05-21 21:04:00,1.9702,1.9704,1.9702,1.97035,527500003.0
2007-05-21 21:05:00,1.97035,1.97035,1.9702,1.9702,320600002.0
2007-05-21 21:06:00,1.9702,1.9704,1.9701,1.9704,1013000005.0
2007-05-21 21:07:00,1.9704,1.9704,1.9703,1.9703,291300000.0
2007-05-21 21:08:00,1.9704,1.9705,1.97015,1.9702,822399999.0
2007-05-21 21:09:00,1.9702,1.9705,1.9702,1.9705,780999997.0
2007-05-21 21:10:00,1.9705,1.9706,1.97045,1.9706,1365300005.0
2007-05-21 21:11:00,1.9705,1.9706,1.9705,1.9706,232500002.0
2007-05-21 21:12:00,1.9706,1.9707,1.97045,1.9705,1092200001.0
2007-05-21 21:13:00,1.9705,1.9705,1.9704,1.9705,160699996.0
2007-05-21 21:14:00,1.9705,1.9705,1.97045,1.9705,220100000.0
2007-05-21 21:15:00,1.9705,1.9705,1.9705,1.9705,74800000.0
2007-05-21 21:16:00,1.9705,1.9706,1.9705,1.9705,364900000.0
2007-05-21 21:17:00,1.9705,1.9705,1.9704,1.9704,601700006.0
2007-05-21 21:18:00,1.9704,1.9704,1.97035,1.9704,125900000.0
2007-05-21 21:19:00,1.9704,1.9704,1.97035,1.9704,228299999.0
2007-05-21 21:20:00,1.9704,1.9705,1.9704,1.9705,448100000.0
2007-05-21 21:21:00,1.9705,1.9705,1.9704,1.9704,572499998.0
2007-05-21 21:22:00,1.9704,1.9705,1.9704,1.9705,550899999.0
2007-05-21 21:23:00,1.9705,1.9706,1.9705,1.9706,275500000.0
2007-05-21 21:24:00,1.9706,1.9706,1.9704,1.9704,64200000.0
2007-05-21 21:25:00,1.9705,1.9706,1.9705,1.9706,156500002.0
2007-05-21 21:26:00,1.9706,1.9706,1.9706,1.9706,8000000.0
2007-05-21 21:27:00,1.9705,1.9706,1.9704,1.9706,320300000.0
2007-05-21 21:28:00,1.9706,1.9706,1.9706,1.9706,13100000.0
2007-05-21 21:29:00,1.9706,1.9707,1.9705,1.9706,551199998.0
2007-05-21 21:30:00,1.9706,1.9706,1.9706,1.9706,116000000.0
2007-05-21 21:31:00,1.9706,1.9706,1.9706,1.9706,63000000.0
2007-05-21 21:32:00,1.9706,1.9707,1.9706,1.9706,68400000.0
2007-05-21 21:33:00,1.97029,1.97045,1.97028,1.97032,155899998.0
2007-05-21 21:34:00,1.9706,1.9707,1.97055,1.9707,350400000.0
2007-05-21 21:35:00,1.9707,1.9707,1.9707,1.9707,12600000.0
2007-05-21 21:36:00,1.9707,1.9708,1.9706,1.9708,70700000.0
2007-05-21 21:37:00,1.9708,1.9708,1.97065,1.97065,715400006.0
2007-05-21 21:38:00,1.9707,1.9707,1.97065,1.9707,316600002.0
2007-05-21 21:39:00,1.9708,1.9708,1.9707,1.9707,52900000.0
2007-05-21 21:40:00,1.9707,1.9707,1.97065,1.9707,354300001.0
2007-05-21 21:41:00,1.9707,1.9708,1.9707,1.9708,878900005.0
2007-05-21 21:42:00,1.9708,1.9708,1.9707,1.97075,549899997.0
2007-05-21 21:43:00,1.9708,1.9708,1.9707,1.9707,175899999.0
2007-05-21 21:44:00,1.9707,1.9707,1.9707,1.9707,319200000.0
2007-05-21 21:45:00,1.9707,1.9707,1.9707,1.9707,140300000.0
2007-05-21 21:46:00,1.9707,1.9708,1.97065,1.97065,809699998.0
2007-05-21 21:47:00,1.9707,1.9707,1.9707,1.9707,233499999.0
2007-05-21 21:48:00,1.9707,1.9707,1.9706,1.9707,475499999.0
2007-05-21 21:49:00,1.9707,1.9707,1.97055,1.9706,444600004.0
2007-05-21 21:50:00,1.9706,1.9707,1.9706,1.9706,242100001.0
2007-05-21 21:51:00,1.9706,1.9706,1.97055,1.97055,254199999.0
2007-05-21 21:52:00,1.9706,1.9706,1.97045,1.9705,613200000.0
2007-05-21 21:53:00,1.9705,1.9707,1.97045,1.9706,1174300003.0
2007-05-21 21:54:00,1.9707,1.9708,1.97065,1.9707,798199997.0
2007-05-21 21:55:00,1.9707,1.9707,1.9706,1.9706,1073200012.0
2007-05-21 21:56:00,1.9707,1.9707,1.97055,1.9707,205899999.0
2007-05-21 21:57:00,1.9707,1.971,1.97065,1.9709,1016899992.0
2007-05-21 21:58:00,1.9709,1.971,1.97085,1.971,455700002.0
2007-05-21 21:59:00,1.971,1.971,1.9708,1.9708,452300000.0
2007-05-21 22:00:00,1.9708,1.9709,1.9708,1.9708,156700000.0
2007-05-21 22:01:00,1.9708,1.9708,1.9708,1.9708,182400000.0
2007-05-21 22:02:00,1.9708,1.9709,1.9708,1.9709,78400002.0
2007-05-21 22:03:00,1.9709,1.9709,1.97085,1.9709,81600000.0
2007-05-21 22:04:00,1.9709,1.9709,1.9707,1.9707,184799998.0
2007-05-21 22:05:00,1.9707,1.9708,1.9707,1.9707,207800000.0
2007-05-21 22:06:00,1.9707,1.9707,1.9707,1.9707,2800000.0
2007-05-21 22:07:00,1.9707,1.9707,1.9707,1.9707,22400000.0
2007-05-21 22:08:00,1.9707,1.9707,1.9705,1.9705,155199999.0
2007-05-21 22:09:00,1.97055,1.9707,1.9704,1.9706,664700005.0
2007-05-21 22:10:00,1.9706,1.9706,1.9706,1.9706,161800000.0
2007-05-21 22:11:00,1.97055,1.9706,1.9705,1.97055,75500000.0
2007-05-21 22:12:00,1.9706,1.9706,1.97005,1.9701,810700005.0
2007-05-21 22:13:00,1.9701,1.9702,1.97005,1.9702,638300004.0
2007-05-21 22:14:00,1.9702,1.9704,1.9702,1.9704,1124399994.0
2007-05-21 22:15:00,1.9704,1.9704,1.97025,1.9703,667100004.0
2007-05-21 22:16:00,1.9703,1.9704,1.9702,1.9702,255400002.0
2007-05-21 22:17:00,1.97025,1.97025,1.97015,1.97015,16000000.0
2007-05-21 22:18:00,1.96992,1.97004,1.96992,1.96997,90000000.0
2007-05-21 22:19:00,1.97015,1.9702,1.9701,1.97015,62400000.0
2007-05-21 22:20:00,1.9702,1.9702,1.9702,1.9702,289199996.0
2007-05-21 22:21:00,1.9703,1.9705,1.9703,1.9705,77599999.0
2007-05-21 22:22:00,1.9705,1.9705,1.9704,1.9705,674199997.0
2007-05-21 22:23:00,1.9705,1.9705,1.9704,1.9704,447600008.0
2007-05-21 22:24:00,1.9704,1.9704,1.97035,1.9704,522900008.0
2007-05-21 22:25:00,1.9704,1.9704,1.9704,1.9704,337700006.0
2007-05-21 22:26:00,1.9704,1.9704,1.97035,1.97035,404500000.0
2007-05-21 22:27:00,1.9704,1.9705,1.97035,1.9705,689799998.0
2007-05-21 22:28:00,1.9705,1.9705,1.97045,1.9705,480200001.0
2007-05-21 22:29:00,1.9705,1.9705,1.9705,1.9705,616600000.0
2007-05-21 22:30:00,1.9705,1.9706,1.9705,1.9706,247400000.0
2007-05-21 22:31:00,1.9706,1.9706,1.9706,1.9706,671600001.0
2007-05-21 22:32:00,1.9706,1.971,1.9706,1.9708,477299997.0
2007-05-21 22:33:00,1.9708,1.9709,1.9708,1.9709,13500000.0
2007-05-21 22:34:00,1.9709,1.9709,1.9709,1.9709,2800000.0
2007-05-21 22:35:00,1.9709,1.9711,1.9709,1.9711,119100000.0
2007-05-21 22:36:00,1.9711,1.9711,1.971,1.971,303000000.0
2007-05-21 22:37:00,1.971,1.971,1.971,1.971,39000000.0
2007-05-21 22:38:00,1.971,1.9711,1.971,1.9711,64700000.0
2007-05-21 22:39:00,1.9711,1.9711,1.971,1.971,114799998.0
2007-05-21 22:40:00,1.971,1.9711,1.9709,1.9711,184200000.0
2007-05-21 22:41:00,1.97084,1.97093,1.97076,1.97093,89600000.0
2007-05-21 22:42:00,1.97105,1.97105,1.971,1.971,43000000.0
2007-05-21 22:43:00,1.97097,1.97097,1.9708,1.97089,33400000.0
2007-05-21 22:44:00,1.9708,1.97089,1.97072,1.97089,27600000.0
2007-05-21 22:45:00,1.9711,1.9711,1.9711,1.9711,20000000.0
2007-05-21 22:46:00,1.9711,1.9711,1.9711,1.9711,90000000.0
2007-05-21 22:47:00,1.9712,1.9713,1.9711,1.97115,185100003.0
2007-05-21 22:48:00,1.9712,1.9713,1.9711,1.97125,341000007.0
2007-05-21 22:49:00,1.9713,1.9716,1.9712,1.97155,678500001.0
2007-05-21 22:50:00,1.97155,1.97155,1.97125,1.9715,693699995.0
2007-05-21 22:51:00,1.9715,1.9715,1.9715,1.9715,242100000.0
2007-05-21 22:52:00,1.9715,1.9715,1.9715,1.9715,246300000.0
2007-05-21 22:53:00,1.9716,1.9716,1.9715,1.9715,67100000.0
2007-05-21 22:54:00,1.9715,1.9715,1.9714,1.9715,351000001.0
2007-05-21 22:55:00,1.9715,1.9715,1.9714,1.9714,423300000.0
2007-05-21 22:56:00,1.9714,1.9715,1.97125,1.97125,552099998.0
2007-05-21 22:57:00,1.9714,1.9714,1.9714,1.9714,3600000.0
2007-05-21 22:58:00,1.97142,1.97142,1.97123,1.97133,173700001.0
2007-05-21 22:59:00,1.9714,1.9714,1.9712,1.9713,134299999.0
2007-05-21 23:00:00,1.9713,1.9714,1.971,1.9714,299600001.0
2007-05-21 23:01:00,1.9714,1.9714,1.9714,1.9714,39600000.0
2007-05-21 23:02:00,1.9714,1.9714,1.9714,1.9714,11900000.0
2007-05-21 23:03:00,1.97135,1.97135,1.9713,1.9713,2500000.0
2007-05-21 23:04:00,1.9714,1.9714,1.971,1.971,156900000.0
2007-05-21 23:05:00,1.971,1.971,1.9709,1.9709,60000000.0
2007-05-21 23:06:00,1.971,1.9711,1.971,1.971,14400000.0
2007-05-21 23:07:00,1.971,1.971,1.971,1.971,12800000.0
2007-05-21 23:08:00,1.971,1.971,1.971,1.971,31200000.0
2007-05-21 23:09:00,1.971,1.9711,1.9709,1.9709,184799997.0
2007-05-21 23:10:00,1.971,1.971,1.971,1.971,36000000.0
2007-05-21 23:11:00,1.971,1.971,1.971,1.971,8000000.0
2007-05-21 23:12:00,1.971,1.971,1.971,1.971,79700000.0
2007-05-21 23:13:00,1.971,1.971,1.971,1.971,6400000.0
2007-05-21 23:14:00,1.97079,1.97096,1.97079,1.97089,56500000.0
2007-05-21 23:15:00,1.971,1.9711,1.971,1.9711,69300000.0
2007-05-21 23:16:00,1.9711,1.9711,1.971,1.971,41600000.0
2007-05-21 23:17:00,1.971,1.971,1.9709,1.971,78900000.0
2007-05-21 23:18:00,1.971,1.971,1.9709,1.9709,45300000.0
2007-05-21 23:19:00,1.971,1.971,1.9708,1.9708,212599998.0
2007-05-21 23:20:00,1.97081,1.97081,1.97065,1.97077,10800000.0
2007-05-21 23:21:00,1.9709,1.9709,1.9709,1.9709,19800000.0
2007-05-21 23:22:00,1.97055,1.97077,1.97055,1.97077,104200000.0
2007-05-21 23:23:00,1.97076,1.9708,1.97063,1.9708,115223999.0
2007-05-21 23:24:00,1.9709,1.9709,1.9706,1.9706,318900007.0
2007-05-21 23:25:00,1.97043,1.97043,1.97027,1.97041,13900000.0
2007-05-21 23:26:00,1.9706,1.9706,1.9706,1.9706,71800000.0
2007-05-21 23:27:00,1.9706,1.9706,1.9705,1.9706,175600001.0
2007-05-21 23:28:00,1.9706,1.9706,1.9706,1.9706,4000000.0
2007-05-21 23:29:00,1.9706,1.9706,1.9703,1.9705,152600000.0
2007-05-21 23:30:00,1.9705,1.9705,1.9705,1.9705,146500000.0
2007-05-21 23:31:00,1.9705,1.9705,1.9705,1.9705,54200000.0
2007-05-21 23:32:00,1.9705,1.9708,1.9705,1.9708,353500000.0
2007-05-21 23:33:00,1.9708,1.9708,1.9705,1.9705,339100000.0
2007-05-21 23:34:00,1.9705,1.9707,1.9704,1.9705,170600001.0
2007-05-21 23:35:00,1.9705,1.9705,1.9705,1.9705,33400002.0
2007-05-21 23:36:00,1.9705,1.9705,1.9705,1.9705,107300003.0
2007-05-21 23:37:00,1.9705,1.9705,1.9704,1.9704,201400008.0
2007-05-21 23:38:00,1.9704,1.9704,1.9704,1.9704,96400000.0
2007-05-21 23:39:00,1.9704,1.9704,1.9704,1.9704,20700001.0
2007-05-21 23:40:00,1.9704,1.9704,1.9703,1.9704,99100000.0
2007-05-21 23:41:00,1.9704,1.9704,1.9703,1.9703,92399997.0
2007-05-21 23:42:00,1.9704,1.9704,1.9704,1.9704,44800000.0
2007-05-21 23:43:00,1.9704,1.9704,1.9704,1.9704,4800000.0
2007-05-21 23:44:00,1.9704,1.9704,1.9704,1.9704,4000000.0
2007-05-21 23:45:00,1.9704,1.9704,1.9704,1.9704,4000000.0
2007-05-21 23:46:00,1.9704,1.9704,1.9704,1.9704,4000000.0
2007-05-21 23:47:00,1.9704,1.9704,1.9704,1.9704,8000000.0
2007-05-21 23:48:00,1.9704,1.9707,1.9704,1.9705,74200000.0
2007-05-21 23:49:00,1.9705,1.9705,1.9704,1.9704,205500002.0
2007-05-21 23:50:00,1.9704,1.9704,1.9704,1.9704,50400000.0
2007-05-21 23:51:00,1.9704,1.9705,1.9704,1.9705,76000000.0
2007-05-21 23:52:00,1.9705,1.9705,1.9705,1.9705,158000002.0
2007-05-21 23:53:00,1.9705,1.9705,1.9704,1.9704,75700001.0
2007-05-21 23:54:00,1.9704,1.9709,1.9704,1.9706,108500000.0
2007-05-21 23:55:00,1.9706,1.9706,1.9706,1.9706,98700002.0
2007-05-21 23:56:00,1.9706,1.9706,1.9706,1.9706,68400003.0
2007-05-21 23:57:00,1.9706,1.9706,1.9706,1.9706,30900000.0
2007-05-21 23:58:00,1.9706,1.9706,1.9706,1.9706,43900000.0
2007-05-21 23:59:00,1.97023,1.97037,1.97022,1.97022,104800001.0
2007-05-22 00:00:00,1.9706,1.9706,1.9705,1.9705,36000000.0
2007-05-22 00:01:00,1.9706,1.9706,1.9705,1.9705,152100002.0
2007-05-22 00:02:00,1.9705,1.9705,1.9705,1.9705,59700000.0
2007-05-22 00:03:00,1.9705,1.9705,1.9705,1.9705,98700002.0
2007-05-22 00:04:00,1.9705,1.9706,1.9705,1.9705,150500001.0
2007-05-22 00:05:00,1.9705,1.9706,1.9704,1.9704,202700000.0
2007-05-22 00:06:00,1.9704,1.9704,1.9704,1.9704,38900000.0
2007-05-22 00:07:00,1.97031,1.9704,1.97019,1.97022,307800004.0
2007-05-22 00:08:00,1.9704,1.9706,1.9704,1.9704,59700000.0
2007-05-22 00:09:00,1.9704,1.9704,1.9704,1.9704,35800000.0
2007-05-22 00:10:00,1.97038,1.97046,1.97021,1.97031,96300005.0
2007-05-22 00:11:00,1.97039,1.97039,1.9703,1.9703,86899999.0
2007-05-22 00:12:00,1.97041,1.97045,1.97032,1.97032,44299999.0
2007-05-22 00:13:00,1.9704,1.9704,1.9704,1.9704,35800001.0
2007-05-22 00:14:00,1.9704,1.9704,1.9704,1.9704,14300000.0
2007-05-22 00:15:00,1.97031,1.97039,1.97031,1.97032,6400000.0
2007-05-22 00:16:00,1.9704,1.9705,1.9704,1.9705,45400000.0
2007-05-22 00:17:00,1.9705,1.9706,1.9705,1.9706,43800000.0
2007-05-22 00:18:00,1.97043,1.97048,1.97043,1.97048,35500000.0
2007-05-22 00:19:00,1.9705,1.9705,1.9705,1.9705,40600000.0
2007-05-22 00:20:00,1.9705,1.9705,1.9705,1.9705,59900000.0
2007-05-22 00:21:00,1.9705,1.9705,1.9704,1.9704,124600000.0
2007-05-22 00:22:00,1.9704,1.9704,1.9704,1.9704,52000000.0
2007-05-22 00:23:00,1.9704,1.9704,1.9704,1.9704,22700000.0
2007-05-22 00:24:00,1.9703,1.9704,1.97009,1.9704,760600023.0
2007-05-22 00:25:00,1.97026,1.97037,1.97026,1.97037,402500015.0
2007-05-22 00:26:00,1.9704,1.9706,1.9704,1.9706,37800000.0
2007-05-22 00:27:00,1.9706,1.9706,1.9705,1.9705,7800000.0
2007-05-22 00:28:00,1.9705,1.9707,1.9705,1.9707,29600000.0
2007-05-22 00:29:00,1.9707,1.9707,1.9705,1.9707,39499999.0
2007-05-22 00:30:00,1.9706,1.9706,1.9705,1.9706,259300007.0
2007-05-22 00:31:00,1.9706,1.9709,1.9706,1.97085,186600000.0
2007-05-22 00:32:00,1.9709,1.971,1.9709,1.9709,108400000.0
2007-05-22 00:33:00,1.9709,1.9709,1.9709,1.9709,19900000.0
2007-05-22 00:34:00,1.9709,1.9709,1.9709,1.9709,17500000.0
2007-05-22 00:35:00,1.97086,1.9709,1.9708,1.97088,57600000.0
2007-05-22 00:36:00,1.9709,1.9709,1.9709,1.9709,52599999.0
2007-05-22 00:37:00,1.9709,1.9709,1.9709,1.9709,54200002.0
2007-05-22 00:38:00,1.9709,1.9709,1.97075,1.97075,88900000.0
2007-05-22 00:39:00,1.9707,1.97081,1.97067,1.97067,290299999.0
2007-05-22 00:40:00,1.97086,1.97086,1.97063,1.97063,195400000.0
2007-05-22 00:41:00,1.9709,1.971,1.9709,1.971,16600000.0
2007-05-22 00:42:00,1.97077,1.97091,1.97074,1.97084,149799999.0
2007-05-22 00:43:00,1.97068,1.97079,1.97068,1.97079,349500004.0
2007-05-22 00:44:00,1.97058,1.97075,1.97053,1.97068,946600006.0
2007-05-22 00:45:00,1.971,1.9712,1.971,1.9712,47400000.0
2007-05-22 00:46:00,1.9712,1.9712,1.9709,1.971,214700001.0
2007-05-22 00:47:00,1.971,1.971,1.971,1.971,7600000.0
2007-05-22 00:48:00,1.971,1.97125,1.9709,1.97105,420799997.0
2007-05-22 00:49:00,1.97105,1.9712,1.97105,1.9712,186800000.0
2007-05-22 00:50:00,1.9712,1.9712,1.9711,1.9711,116399998.0
2007-05-22 00:51:00,1.9711,1.9712,1.971,1.9712,208100000.0
2007-05-22 00:52:00,1.9712,1.9712,1.9712,1.9712,10000000.0
2007-05-22 00:53:00,1.9712,1.9713,1.97105,1.9712,281400000.0
2007-05-22 00:54:00,1.9712,1.9712,1.971,1.9711,176399998.0
2007-05-22 00:55:00,1.97086,1.97104,1.97086,1.97099,379000010.0
2007-05-22 00:56:00,1.97098,1.97098,1.97086,1.97092,71600001.0
2007-05-22 00:57:00,1.9711,1.9711,1.9711,1.9711,199600000.0
2007-05-22 00:58:00,1.9711,1.9711,1.97105,1.97105,175100001.0
2007-05-22 00:59:00,1.9711,1.9713,1.97105,1.9712,127999999.0
2007-05-22 01:00:00,1.9712,1.9714,1.9712,1.9714,69999999.0
2007-05-22 01:01:00,1.9714,1.9714,1.971,1.9712,183500002.0
2007-05-22 01:02:00,1.9712,1.9712,1.9712,1.9712,2400000.0
2007-05-22 01:03:00,1.9712,1.9712,1.9711,1.9711,18699999.0
2007-05-22 01:04:00,1.97115,1.9712,1.97115,1.9712,34300000.0
2007-05-22 01:05:00,1.9712,1.9713,1.9712,1.9712,119200000.0
2007-05-22 01:06:00,1.9712,1.9713,1.9712,1.9713,48000000.0
2007-05-22 01:07:00,1.9713,1.9713,1.9712,1.9712,12000000.0
2007-05-22 01:08:00,1.9713,1.9713,1.9713,1.9713,900000.0
2007-05-22 01:09:00,1.9713,1.9713,1.9713,1.9713,1300000.0
2007-05-22 01:10:00,1.9713,1.9713,1.9712,1.9713,126900000.0
2007-05-22 01:11:00,1.9713,1.9713,1.9712,1.9712,60900000.0
2007-05-22 01:12:00,1.9712,1.9712,1.9711,1.9712,96700000.0
2007-05-22 01:13:00,1.9713,1.9714,1.9713,1.9714,166100000.0
2007-05-22 01:14:00,1.97145,1.9715,1.9713,1.9713,103900000.0
2007-05-22 01:15:00,1.9713,1.9714,1.9713,1.9713,114000000.0
2007-05-22 01:16:00,1.9713,1.9713,1.9713,1.9713,1400000.0
2007-05-22 01:17:00,1.9713,1.9713,1.9713,1.9713,1200000.0
2007-05-22 01:18:00,1.9713,1.9713,1.9713,1.9713,45700000.0
2007-05-22 01:19:00,1.9713,1.9714,1.9713,1.9713,72600000.0
2007-05-22 01:20:00,1.9713,1.9713,1.9712,1.9712,321700000.0
2007-05-22 01:21:00,1.9712,1.9712,1.9711,1.9712,268700002.0
2007-05-22 01:22:00,1.9712,1.9713,1.9712,1.9713,35600000.0
2007-05-22 01:23:00,1.97083,1.97099,1.97083,1.97099,876500009.0
2007-05-22 01:24:00,1.9713,1.9714,1.97125,1.97125,82100000.0
2007-05-22 01:25:00,1.9713,1.97145,1.9712,1.9713,138699997.0
2007-05-22 01:26:00,1.9715,1.9715,1.9713,1.9713,2300000.0
2007-05-22 01:27:00,1.9714,1.9714,1.9714,1.9714,1000000.0
2007-05-22 01:28:00,1.97105,1.9711,1.971,1.9711,351600009.0
2007-05-22 01:29:00,1.9714,1.9714,1.9714,1.9714,1000000.0
2007-05-22 01:30:00,1.9713,1.9713,1.9711,1.97115,103600000.0
2007-05-22 01:31:00,1.9712,1.9712,1.9712,1.9712,56200000.0
2007-05-22 01:32:00,1.9711,1.9713,1.9711,1.9713,109600000.0
2007-05-22 01:33:00,1.9713,1.9713,1.9712,1.9713,17300000.0
2007-05-22 01:34:00,1.9711,1.9711,1.9711,1.9711,500000.0
2007-05-22 01:35:00,1.97135,1.9714,1.97125,1.9714,96000000.0
2007-05-22 01:36:00,1.97155,1.97155,1.9714,1.9714,3300000.0
2007-05-22 01:37:00,1.9714,1.97155,1.9713,1.9713,43400000.0
2007-05-22 01:38:00,1.9713,1.97155,1.9712,1.9712,202500001.0
2007-05-22 01:39:00,1.9713,1.9713,1.97115,1.9712,370799994.0
2007-05-22 01:40:00,1.9713,1.9714,1.9712,1.9713,113999999.0
2007-05-22 01:41:00,1.9712,1.9713,1.9712,1.9713,52800000.0
2007-05-22 01:42:00,1.9713,1.9713,1.9713,1.9713,400000.0
2007-05-22 01:43:00,1.9712,1.9712,1.9711,1.9711,58300000.0
2007-05-22 01:44:00,1.971,1.971,1.971,1.971,51900000.0
2007-05-22 01:45:00,1.971,1.971,1.9709,1.971,243699997.0
2007-05-22 01:46:00,1.9711,1.97115,1.9711,1.97115,800000.0
2007-05-22 01:47:00,1.97115,1.97115,1.97115,1.97115,1200000.0
2007-05-22 01:48:00,1.97115,1.9712,1.97115,1.9712,40200000.0
2007-05-22 01:49:00,1.97125,1.97145,1.9711,1.97135,194600001.0
2007-05-22 01:50:00,1.97135,1.97135,1.97135,1.97135,26900000.0
2007-05-22 01:51:00,1.97135,1.97135,1.9712,1.9713,109000002.0
2007-05-22 01:52:00,1.9714,1.9714,1.97125,1.9713,11100000.0
2007-05-22 01:53:00,1.9711,1.97118,1.97103,1.97113,244199993.0
2007-05-22 01:54:00,1.9713,1.9713,1.9712,1.9712,92000000.0
2007-05-22 01:55:00,1.9712,1.9712,1.9712,1.9712,99700000.0
2007-05-22 01:56:00,1.9712,1.97145,1.9712,1.9713,77200000.0
2007-05-22 01:57:00,1.97107,1.9711,1.97093,1.97108,428800000.0
2007-05-22 01:58:00,1.9714,1.97145,1.9713,1.97145,1862000.0
2007-05-22 01:59:00,1.97145,1.9717,1.97145,1.97145,25734000.0
2007-05-22 02:00:00,1.97145,1.97145,1.9712,1.97145,163187999.0
2007-05-22 02:01:00,1.97145,1.97145,1.9712,1.97125,160657999.0
2007-05-22 02:02:00,1.9713,1.9713,1.97115,1.9712,319500000.0
2007-05-22 02:03:00,1.9712,1.9712,1.9712,1.9712,120299999.0
2007-05-22 02:04:00,1.9712,1.9713,1.97115,1.9713,254199996.0
2007-05-22 02:05:00,1.9713,1.9716,1.9713,1.9716,297300003.0
2007-05-22 02:06:00,1.9716,1.9716,1.9716,1.9716,223399994.0
2007-05-22 02:07:00,1.9716,1.9717,1.9716,1.9717,30200000.0
2007-05-22 02:08:00,1.9717,1.9717,1.9715,1.9715,110400000.0
2007-05-22 02:09:00,1.9715,1.9716,1.9715,1.9716,90100000.0
2007-05-22 02:10:00,1.9717,1.9717,1.9716,1.9716,42700000.0
2007-05-22 02:11:00,1.9717,1.97175,1.97155,1.9716,213000000.0
2007-05-22 02:12:00,1.9716,1.9716,1.9712,1.9713,362099999.0
2007-05-22 02:13:00,1.9713,1.9714,1.9712,1.9713,690799997.0
2007-05-22 02:14:00,1.9713,1.9714,1.97115,1.9713,726599998.0
2007-05-22 02:15:00,1.9713,1.9714,1.97125,1.9713,596099999.0
2007-05-22 02:16:00,1.9713,1.9713,1.9713,1.9713,266499999.0
2007-05-22 02:17:00,1.9713,1.9716,1.9713,1.9716,474399996.0
2007-05-22 02:18:00,1.9716,1.9718,1.9716,1.97165,790000002.0
2007-05-22 02:19:00,1.97165,1.9717,1.97165,1.9717,211199997.0
2007-05-22 02:20:00,1.97152,1.97168,1.97141,1.97158,77500000.0
2007-05-22 02:21:00,1.9717,1.9718,1.9716,1.9717,548500000.0
2007-05-22 02:22:00,1.9717,1.9718,1.9716,1.9717,166599997.0
2007-05-22 02:23:00,1.9718,1.9718,1.9717,1.9717,130699999.0
2007-05-22 02:24:00,1.9718,1.9718,1.97165,1.9717,406300000.0
2007-05-22 02:25:00,1.9717,1.9717,1.9717,1.9717,500000.0
2007-05-22 02:26:00,1.97175,1.97185,1.9717,1.9717,405599994.0
2007-05-22 02:27:00,1.97175,1.9718,1.9717,1.9717,406900004.0
2007-05-22 02:28:00,1.9717,1.9718,1.9717,1.9717,100199996.0
2007-05-22 02:29:00,1.9718,1.9718,1.9716,1.97165,442600003.0
2007-05-22 02:30:00,1.9717,1.9718,1.97165,1.9717,951299997.0
2007-05-22 02:31:00,1.9717,1.9717,1.9716,1.9717,245900005.0
2007-05-22 02:32:00,1.9717,1.9717,1.97165,1.9717,156900003.0
2007-05-22 02:33:00,1.9717,1.9717,1.9717,1.9717,801099983.0
2007-05-22 02:34:00,1.9717,1.9717,1.9716,1.9717,83500000.0
2007-05-22 02:35:00,1.9717,1.9717,1.9717,1.9717,57100000.0
2007-05-22 02:36:00,1.9717,1.9718,1.9716,1.9716,881000005.0
2007-05-22 02:37:00,1.9717,1.9717,1.9717,1.9717,34300000.0
2007-05-22 02:38:00,1.97152,1.97157,1.97144,1.97155,156299999.0
2007-05-22 02:39:00,1.9717,1.9717,1.9716,1.9716,51600000.0
2007-05-22 02:40:00,1.9716,1.9716,1.9716,1.9716,80800000.0
2007-05-22 02:41:00,1.9716,1.9716,1.9715,1.9715,153999998.0
2007-05-22 02:42:00,1.9716,1.9716,1.9715,1.9715,154199994.0
2007-05-22 02:43:00,1.97137,1.97153,1.97137,1.97147,56100000.0
2007-05-22 02:44:00,1.9716,1.9716,1.9716,1.9716,34400000.0
2007-05-22 02:45:00,1.9716,1.9716,1.9715,1.9716,171299996.0
2007-05-22 02:46:00,1.9715,1.9716,1.97145,1.97145,396899988.0
2007-05-22 02:47:00,1.9715,1.9716,1.9715,1.9715,195900001.0
2007-05-22 02:48:00,1.9715,1.9715,1.9715,1.9715,113500004.0
2007-05-22 02:49:00,1.9715,1.9716,1.9714,1.9715,374000011.0
2007-05-22 02:50:00,1.9714,1.9715,1.9714,1.9715,383600002.0
2007-05-22 02:51:00,1.9715,1.9715,1.9715,1.9715,35100000.0
2007-05-22 02:52:00,1.9715,1.9717,1.9715,1.9715,141399996.0
2007-05-22 02:53:00,1.9717,1.9717,1.97155,1.9716,124099999.0
2007-05-22 02:54:00,1.97145,1.9715,1.97131,1.97147,65100000.0
2007-05-22 02:55:00,1.9717,1.9717,1.9716,1.9716,199800000.0
2007-05-22 02:56:00,1.9717,1.9717,1.97155,1.97155,663799994.0
2007-05-22 02:57:00,1.9716,1.9716,1.9714,1.9714,1114600007.0
2007-05-22 02:58:00,1.9714,1.9715,1.9714,1.97145,1489599977.0
2007-05-22 02:59:00,1.97145,1.9715,1.9714,1.9715,414800001.0
2007-05-22 03:00:00,1.9715,1.9715,1.9715,1.9715,198500000.0
2007-05-22 03:01:00,1.9715,1.9716,1.9715,1.9716,399199999.0
2007-05-22 03:02:00,1.9716,1.9716,1.9714,1.9715,902000001.0
2007-05-22 03:03:00,1.9716,1.9716,1.9716,1.9716,29400000.0
2007-05-22 03:04:00,1.9716,1.9718,1.9716,1.9717,423400013.0
2007-05-22 03:05:00,1.9717,1.9717,1.9717,1.9717,292399997.0
2007-05-22 03:06:00,1.9717,1.9717,1.9715,1.9715,239800007.0
2007-05-22 03:07:00,1.9716,1.9716,1.9716,1.9716,41400000.0
2007-05-22 03:08:00,1.9716,1.9716,1.9714,1.9714,252100003.0
2007-05-22 03:09:00,1.9715,1.9715,1.9715,1.9715,83900000.0
2007-05-22 03:10:00,1.97131,1.97132,1.97106,1.97132,28200000.0
2007-05-22 03:11:00,1.9715,1.9715,1.9715,1.9715,600000.0
2007-05-22 03:12:00,1.9714,1.9715,1.97135,1.9714,226199998.0
2007-05-22 03:13:00,1.9715,1.9715,1.9714,1.9714,44099999.0
2007-05-22 03:14:00,1.9714,1.9714,1.9712,1.9713,383100006.0
2007-05-22 03:15:00,1.9713,1.9713,1.9708,1.9709,1020000011.0
2007-05-22 03:16:00,1.9709,1.971,1.97085,1.971,473700000.0
2007-05-22 03:17:00,1.971,1.971,1.9709,1.971,72899999.0
2007-05-22 03:18:00,1.971,1.971,1.9709,1.9709,38100000.0
2007-05-22 03:19:00,1.9709,1.9711,1.9709,1.971,104700000.0
2007-05-22 03:20:00,1.9711,1.9711,1.971,1.9711,392499996.0
2007-05-22 03:21:00,1.9711,1.9712,1.9711,1.9711,111100000.0
2007-05-22 03:22:00,1.9711,1.9711,1.97105,1.97105,176500000.0
2007-05-22 03:23:00,1.97095,1.97115,1.97073,1.9709,360000000.0
2007-05-22 03:24:00,1.9711,1.9711,1.971,1.971,55200000.0
2007-05-22 03:25:00,1.9711,1.9711,1.97095,1.97095,118600000.0
2007-05-22 03:26:00,1.97095,1.9711,1.97095,1.9711,184499998.0
2007-05-22 03:27:00,1.9711,1.9711,1.9711,1.9711,64099999.0
2007-05-22 03:28:00,1.9711,1.9711,1.97095,1.9711,236600002.0
2007-05-22 03:29:00,1.9711,1.9711,1.97105,1.97105,242000000.0
2007-05-22 03:30:00,1.97105,1.9712,1.97105,1.9712,7600000.0
2007-05-22 03:31:00,1.9712,1.9712,1.971,1.971,128900000.0
2007-05-22 03:32:00,1.971,1.971,1.9708,1.9709,420499997.0
2007-05-22 03:33:00,1.9709,1.9709,1.97065,1.9708,680199992.0
2007-05-22 03:34:00,1.9708,1.9708,1.9708,1.9708,236600004.0
2007-05-22 03:35:00,1.9708,1.9709,1.9708,1.9709,779800024.0
2007-05-22 03:36:00,1.9709,1.9709,1.9709,1.9709,511800010.0
2007-05-22 03:37:00,1.9709,1.971,1.9708,1.9708,320200004.0
2007-05-22 03:38:00,1.9708,1.971,1.9708,1.971,259900005.0
2007-05-22 03:39:00,1.971,1.971,1.97095,1.971,24900000.0
2007-05-22 03:40:00,1.971,1.971,1.971,1.971,6400000.0
2007-05-22 03:41:00,1.971,1.971,1.971,1.971,34500000.0
2007-05-22 03:42:00,1.971,1.971,1.971,1.971,44500000.0
2007-05-22 03:43:00,1.971,1.971,1.97095,1.97095,9500000.0
2007-05-22 03:44:00,1.97095,1.971,1.97095,1.971,8000000.0
2007-05-22 03:45:00,1.971,1.971,1.97095,1.971,4800000.0
2007-05-22 03:46:00,1.971,1.971,1.9708,1.9708,467400002.0
2007-05-22 03:47:00,1.9708,1.9708,1.9707,1.9707,158800001.0
2007-05-22 03:48:00,1.9707,1.9708,1.9707,1.9708,43900000.0
2007-05-22 03:49:00,1.9708,1.9708,1.9708,1.9708,12800000.0
2007-05-22 03:50:00,1.9708,1.9708,1.9708,1.9708,12800000.0
2007-05-22 03:51:00,1.9708,1.9708,1.9708,1.9708,6400000.0
2007-05-22 03:52:00,1.9708,1.9708,1.9707,1.9707,235800003.0
2007-05-22 03:53:00,1.9707,1.9707,1.97065,1.9707,104200000.0
2007-05-22 03:54:00,1.9707,1.9708,1.97065,1.9708,195902384.0
2007-05-22 03:55:00,1.9708,1.9708,1.9707,1.9708,20000000.0
2007-05-22 03:56:00,1.9708,1.9708,1.97065,1.97065,156099999.0
2007-05-22 03:57:00,1.9707,1.9709,1.9707,1.97085,409800001.0
2007-05-22 03:58:00,1.9709,1.971,1.97085,1.971,329500004.0
2007-05-22 03:59:00,1.971,1.971,1.971,1.971,3200000.0
2007-05-22 04:00:00,1.971,1.971,1.971,1.971,3200000.0
2007-05-22 04:01:00,1.971,1.971,1.971,1.971,13600000.0
2007-05-22 04:02:00,1.9707,1.9708,1.9707,1.9708,136800000.0
2007-05-22 04:03:00,1.971,1.971,1.97095,1.971,53000000.0
2007-05-22 04:04:00,1.971,1.971,1.97095,1.971,193500000.0
2007-05-22 04:05:00,1.971,1.971,1.97085,1.971,96599999.0
2007-05-22 04:06:00,1.971,1.971,1.97085,1.97085,52700001.0
2007-05-22 04:07:00,1.9709,1.9709,1.9709,1.9709,96600000.0
2007-05-22 04:08:00,1.9708,1.9708,1.9708,1.9708,21100000.0
2007-05-22 04:09:00,1.9708,1.9709,1.9707,1.9708,158399999.0
2007-05-22 04:10:00,1.97056,1.97056,1.97042,1.97043,58299999.0
2007-05-22 04:11:00,1.97055,1.9706,1.97055,1.9706,18000000.0
2007-05-22 04:12:00,1.97059,1.97068,1.97059,1.97065,57099998.0
2007-05-22 04:13:00,1.9708,1.9708,1.9708,1.9708,800000.0
2007-05-22 04:14:00,1.9708,1.9708,1.97075,1.97075,3200000.0
2007-05-22 04:15:00,1.97072,1.97078,1.9707,1.97072,108200000.0
2007-05-22 04:16:00,1.9708,1.9709,1.9708,1.9709,122899997.0
2007-05-22 04:17:00,1.9709,1.9709,1.9708,1.9708,111099996.0
2007-05-22 04:18:00,1.9708,1.9708,1.9708,1.9708,98199998.0
2007-05-22 04:19:00,1.9708,1.9708,1.9708,1.9708,800000.0
2007-05-22 04:20:00,1.9708,1.9708,1.9707,1.9708,54900000.0
2007-05-22 04:21:00,1.9708,1.9708,1.97065,1.97065,89200000.0
2007-05-22 04:22:00,1.97065,1.97065,1.97065,1.97065,1600000.0
2007-05-22 04:23:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-05-22 04:24:00,1.9707,1.9707,1.9707,1.9707,2000000.0
2007-05-22 04:25:00,1.97045,1.97055,1.97042,1.97045,278300002.0
2007-05-22 04:26:00,1.9707,1.9707,1.9706,1.9707,174199998.0
2007-05-22 04:27:00,1.9707,1.9707,1.9707,1.9707,4900000.0
2007-05-22 04:28:00,1.9706,1.9706,1.9706,1.9706,27600000.0
2007-05-22 04:29:00,1.9706,1.9707,1.9706,1.9706,56799999.0
2007-05-22 04:30:00,1.9704,1.97046,1.97032,1.97032,67799999.0
2007-05-22 04:31:00,1.9706,1.9706,1.9706,1.9706,27600000.0
2007-05-22 04:32:00,1.9706,1.9706,1.97055,1.97055,60800001.0
2007-05-22 04:33:00,1.9706,1.9707,1.9706,1.9707,124300000.0
2007-05-22 04:34:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-05-22 04:35:00,1.9707,1.9707,1.9707,1.9707,2400000.0
2007-05-22 04:36:00,1.9707,1.9707,1.9707,1.9707,1600000.0
2007-05-22 04:37:00,1.9707,1.9707,1.9707,1.9707,800000.0
2007-05-22 04:38:00,1.9707,1.9707,1.9706,1.9706,270800002.0
2007-05-22 04:39:00,1.9706,1.9706,1.9706,1.9706,23900000.0
2007-05-22 04:40:00,1.9706,1.9706,1.97045,1.9706,81399998.0
2007-05-22 04:41:00,1.9706,1.9706,1.9706,1.9706,97600000.0
2007-05-22 04:42:00,1.9706,1.9706,1.9706,1.9706,64200000.0
2007-05-22 04:43:00,1.9706,1.9706,1.9705,1.9706,111600002.0
2007-05-22 04:44:00,1.9706,1.9706,1.9706,1.9706,800000.0
2007-05-22 04:45:00,1.9706,1.9706,1.9705,1.9705,74300001.0
2007-05-22 04:46:00,1.9705,1.9705,1.9704,1.9705,79399998.0
2007-05-22 04:47:00,1.9705,1.9705,1.97045,1.9705,19900000.0
2007-05-22 04:48:00,1.9705,1.9705,1.9704,1.9705,61700000.0
2007-05-22 04:49:00,1.97008,1.97035,1.97008,1.97015,269900000.0
2007-05-22 04:50:00,1.97022,1.97022,1.97014,1.97014,40100000.0
2007-05-22 04:51:00,1.97013,1.97018,1.97011,1.97017,38200000.0
2007-05-22 04:52:00,1.9705,1.9705,1.9705,1.9705,7500000.0
2007-05-22 04:53:00,1.97014,1.97029,1.97014,1.97016,47799999.0
2007-05-22 04:54:00,1.9705,1.9705,1.9705,1.9705,200000.0
2007-05-22 04:55:00,1.9705,1.9705,1.9705,1.9705,120599999.0
2007-05-22 04:56:00,1.9705,1.9705,1.9705,1.9705,2500000.0
2007-05-22 04:57:00,1.97019,1.97031,1.97014,1.97014,106100000.0
2007-05-22 04:58:00,1.9705,1.9705,1.9705,1.9705,1000000.0
2007-05-22 04:59:00,1.9705,1.9705,1.9705,1.9705,3600000.0
2007-05-22 05:00:00,1.9705,1.9705,1.97035,1.9704,90099999.0
2007-05-22 05:01:00,1.9704,1.9704,1.9702,1.9703,183600001.0
2007-05-22 05:02:00,1.9703,1.9703,1.9702,1.97025,224200003.0
2007-05-22 05:03:00,1.9703,1.9703,1.9703,1.9703,10300000.0
2007-05-22 05:04:00,1.9703,1.9704,1.9703,1.9703,116999998.0
2007-05-22 05:05:00,1.9703,1.9703,1.9703,1.9703,51600000.0
2007-05-22 05:06:00,1.97015,1.97015,1.97015,1.97015,4800000.0
2007-05-22 05:07:00,1.9703,1.9703,1.97025,1.97025,3400000.0
2007-05-22 05:08:00,1.9703,1.9703,1.9703,1.9703,41600000.0
2007-05-22 05:09:00,1.9703,1.9703,1.9703,1.9703,19600000.0
2007-05-22 05:10:00,1.9703,1.9703,1.9703,1.9703,12600000.0
2007-05-22 05:11:00,1.9703,1.9703,1.9703,1.9703,61799999.0
2007-05-22 05:12:00,1.9703,1.9703,1.9703,1.9703,28200000.0
2007-05-22 05:13:00,1.97016,1.97016,1.96992,1.97012,78800000.0
2007-05-22 05:14:00,1.9703,1.9703,1.9703,1.9703,143700002.0
2007-05-22 05:15:00,1.9703,1.9703,1.9703,1.9703,53400000.0
2007-05-22 05:16:00,1.9703,1.9704,1.9703,1.9704,18900000.0
2007-05-22 05:17:00,1.9703,1.9704,1.9703,1.9704,74800001.0
2007-05-22 05:18:00,1.9704,1.9704,1.9703,1.9704,64000000.0
2007-05-22 05:19:00,1.9704,1.9704,1.9703,1.9703,137200002.0
2007-05-22 05:20:00,1.9703,1.9704,1.97025,1.97035,120900000.0
2007-05-22 05:21:00,1.9703,1.9703,1.9703,1.9703,64000000.0
2007-05-22 05:22:00,1.97035,1.9704,1.97035,1.9704,6400000.0
2007-05-22 05:23:00,1.9704,1.9704,1.9703,1.9704,138800002.0
2007-05-22 05:24:00,1.97023,1.97023,1.9699,1.97015,187499999.0
2007-05-22 05:25:00,1.9704,1.9704,1.9704,1.9704,3200000.0
2007-05-22 05:26:00,1.9704,1.9705,1.9704,1.9704,38600000.0
2007-05-22 05:27:00,1.9701,1.97031,1.97006,1.97031,50800000.0
2007-05-22 05:28:00,1.97025,1.97025,1.9702,1.9702,10800000.0
2007-05-22 05:29:00,1.9702,1.9702,1.9702,1.9702,4600000.0
2007-05-22 05:30:00,1.9704,1.9704,1.9704,1.9704,11200000.0
2007-05-22 05:31:00,1.97035,1.97035,1.9703,1.9703,100000000.0
2007-05-22 05:32:00,1.9703,1.9704,1.9703,1.9703,44800000.0
2007-05-22 05:33:00,1.9703,1.9704,1.9703,1.9704,66800001.0
2007-05-22 05:34:00,1.9704,1.9704,1.9704,1.9704,217000001.0
2007-05-22 05:35:00,1.97045,1.9705,1.97045,1.9705,8800000.0
2007-05-22 05:36:00,1.9705,1.9706,1.9705,1.9706,231799998.0
2007-05-22 05:37:00,1.9706,1.9706,1.9705,1.9706,146200002.0
2007-05-22 05:38:00,1.9706,1.9706,1.9705,1.9705,43000000.0
2007-05-22 05:39:00,1.9705,1.9706,1.9703,1.9704,614200002.0
2007-05-22 05:40:00,1.9704,1.97055,1.9703,1.9704,440600009.0
2007-05-22 05:41:00,1.97031,1.97037,1.97022,1.97035,116800001.0
2007-05-22 05:42:00,1.97032,1.97032,1.97,1.97019,276400000.0
2007-05-22 05:43:00,1.9704,1.9704,1.9704,1.9704,29900000.0
2007-05-22 05:44:00,1.9704,1.9704,1.9704,1.9704,25900000.0
2007-05-22 05:45:00,1.9704,1.9704,1.9703,1.9704,327400005.0
2007-05-22 05:46:00,1.9704,1.9704,1.9703,1.9703,466400002.0
2007-05-22 05:47:00,1.9704,1.9704,1.9704,1.9704,25100000.0
2007-05-22 05:48:00,1.9704,1.9704,1.9704,1.9704,22700001.0
2007-05-22 05:49:00,1.9704,1.9704,1.9703,1.9703,182499997.0
2007-05-22 05:50:00,1.97022,1.97022,1.96999,1.96999,53200000.0
2007-05-22 05:51:00,1.9704,1.9704,1.9703,1.9703,30300000.0
2007-05-22 05:52:00,1.9703,1.9703,1.9703,1.9703,206700002.0
2007-05-22 05:53:00,1.9703,1.9703,1.9703,1.9703,265800001.0
2007-05-22 05:54:00,1.9704,1.9704,1.9703,1.9703,206900001.0
2007-05-22 05:55:00,1.9704,1.9704,1.9704,1.9704,273599996.0
2007-05-22 05:56:00,1.9704,1.9704,1.9704,1.9704,18700001.0
2007-05-22 05:57:00,1.9704,1.9705,1.9704,1.9705,238599998.0
2007-05-22 05:58:00,1.9705,1.9705,1.9704,1.9704,762199994.0
2007-05-22 05:59:00,1.9705,1.9705,1.9705,1.9705,33099998.0
2007-05-22 06:00:00,1.9705,1.9705,1.9705,1.9705,215700002.0
2007-05-22 06:01:00,1.9705,1.9705,1.9705,1.9705,535500013.0
2007-05-22 06:02:00,1.9705,1.9706,1.9705,1.9706,386500010.0
2007-05-22 06:03:00,1.9706,1.9706,1.9705,1.9705,120800001.0
2007-05-22 06:04:00,1.9705,1.9705,1.97045,1.9705,308300003.0
2007-05-22 06:05:00,1.9705,1.9706,1.97045,1.9705,376399999.0
2007-05-22 06:06:00,1.9705,1.9705,1.9705,1.9705,182200005.0
2007-05-22 06:07:00,1.9705,1.9705,1.9705,1.9705,48000000.0
2007-05-22 06:08:00,1.9705,1.9705,1.9705,1.9705,33000000.0
2007-05-22 06:09:00,1.9705,1.9706,1.9705,1.9706,113999999.0
2007-05-22 06:10:00,1.9706,1.9707,1.97055,1.9706,124200002.0
2007-05-22 06:11:00,1.9706,1.9707,1.97055,1.9706,258499996.0
2007-05-22 06:12:00,1.9707,1.9707,1.9707,1.9707,6400000.0
2007-05-22 06:13:00,1.9707,1.9707,1.9707,1.9707,195900000.0
2007-05-22 06:14:00,1.9707,1.9707,1.9706,1.9707,34800000.0
2007-05-22 06:15:00,1.9707,1.9708,1.9707,1.9708,219900002.0
2007-05-22 06:16:00,1.9708,1.9708,1.9707,1.9707,44600002.0
2007-05-22 06:17:00,1.9707,1.9708,1.9707,1.9708,42200002.0
2007-05-22 06:18:00,1.97045,1.97056,1.97039,1.97039,174700004.0
2007-05-22 06:19:00,1.9708,1.9708,1.9707,1.9707,28400000.0
2007-05-22 06:20:00,1.9707,1.9707,1.9706,1.9706,273800005.0
2007-05-22 06:21:00,1.9706,1.9706,1.9706,1.9706,188000000.0
2007-05-22 06:22:00,1.9706,1.9706,1.9706,1.9706,191600002.0
2007-05-22 06:23:00,1.9706,1.9706,1.9706,1.9706,142299994.0
2007-05-22 06:24:00,1.9706,1.9707,1.9706,1.9706,477299994.0
2007-05-22 06:25:00,1.9706,1.9707,1.9706,1.9707,46399999.0
2007-05-22 06:26:00,1.9707,1.9707,1.9707,1.9707,21900000.0
2007-05-22 06:27:00,1.9707,1.9707,1.9707,1.9707,27700000.0
2007-05-22 06:28:00,1.97063,1.97063,1.97048,1.97063,515200000.0
2007-05-22 06:29:00,1.9707,1.9708,1.9707,1.9708,185600000.0
2007-05-22 06:30:00,1.9707,1.9707,1.9707,1.9707,238299998.0
2007-05-22 06:31:00,1.9707,1.9707,1.9707,1.9707,24000000.0
2007-05-22 06:32:00,1.9708,1.9708,1.9707,1.9708,84800002.0
2007-05-22 06:33:00,1.97044,1.97054,1.97039,1.97054,64200000.0
2007-05-22 06:34:00,1.9708,1.9708,1.9708,1.9708,81900000.0
2007-05-22 06:35:00,1.97047,1.9708,1.97047,1.97073,254653067.0
2007-05-22 06:36:00,1.9708,1.9708,1.9708,1.9708,71600002.0
2007-05-22 06:37:00,1.9708,1.9708,1.9708,1.9708,148300004.0
2007-05-22 06:38:00,1.9708,1.9708,1.9708,1.9708,66800002.0
2007-05-22 06:39:00,1.97065,1.97081,1.97061,1.97073,94000000.0
2007-05-22 06:40:00,1.9708,1.9708,1.9708,1.9708,68700001.0
2007-05-22 06:41:00,1.9708,1.9708,1.9708,1.9708,8800000.0
2007-05-22 06:42:00,1.9707,1.9707,1.97037,1.97057,199299998.0
2007-05-22 06:43:00,1.97073,1.97073,1.97065,1.97069,144899998.0
2007-05-22 06:44:00,1.97057,1.97067,1.97052,1.97067,220999996.0
2007-05-22 06:45:00,1.9708,1.971,1.9707,1.9708,869499995.0
2007-05-22 06:46:00,1.9708,1.9709,1.9708,1.9708,637499998.0
2007-05-22 06:47:00,1.9708,1.9709,1.9708,1.9709,268800000.0
2007-05-22 06:48:00,1.9709,1.9709,1.9709,1.9709,121199997.0
2007-05-22 06:49:00,1.9709,1.971,1.9709,1.971,92800002.0
2007-05-22 06:50:00,1.97077,1.97077,1.97054,1.97054,730600000.0
2007-05-22 06:51:00,1.971,1.971,1.971,1.971,93600000.0
2007-05-22 06:52:00,1.971,1.9713,1.971,1.9712,823399997.0
2007-05-22 06:53:00,1.9712,1.9712,1.9712,1.9712,94700000.0
2007-05-22 06:54:00,1.9712,1.9712,1.9712,1.9712,70900002.0
2007-05-22 06:55:00,1.9712,1.9712,1.971,1.971,374699991.0
2007-05-22 06:56:00,1.971,1.971,1.97085,1.971,431100000.0
2007-05-22 06:57:00,1.97075,1.97089,1.97071,1.97071,207300001.0
2007-05-22 06:58:00,1.97088,1.97093,1.97081,1.97081,857500000.0
2007-05-22 06:59:00,1.971,1.9711,1.971,1.971,224499999.0
2007-05-22 07:00:00,1.971,1.971,1.9709,1.971,183300000.0
2007-05-22 07:01:00,1.971,1.971,1.971,1.971,104000001.0
2007-05-22 07:02:00,1.971,1.9712,1.971,1.9712,201900000.0
2007-05-22 07:03:00,1.9712,1.9712,1.9712,1.9712,48800000.0
2007-05-22 07:04:00,1.9712,1.9714,1.9712,1.9714,58500001.0
2007-05-22 07:05:00,1.9713,1.9714,1.9711,1.9711,839699988.0
2007-05-22 07:06:00,1.97117,1.97121,1.97115,1.97115,22900000.0
2007-05-22 07:07:00,1.9712,1.9713,1.9712,1.9713,597299989.0
2007-05-22 07:08:00,1.9713,1.9714,1.9713,1.9714,176700000.0
2007-05-22 07:09:00,1.9714,1.9714,1.9714,1.9714,19200000.0
2007-05-22 07:10:00,1.9714,1.9714,1.9714,1.9714,310300003.0
2007-05-22 07:11:00,1.9714,1.9715,1.9714,1.9714,615000008.0
2007-05-22 07:12:00,1.9714,1.9714,1.9714,1.9714,44800000.0
2007-05-22 07:13:00,1.9714,1.9714,1.9713,1.9713,89900000.0
2007-05-22 07:14:00,1.9713,1.9713,1.9713,1.9713,47600000.0
2007-05-22 07:15:00,1.9714,1.9714,1.9712,1.9712,193600005.0
2007-05-22 07:16:00,1.9712,1.9713,1.9712,1.9713,81200003.0
2007-05-22 07:17:00,1.9713,1.9714,1.9713,1.9714,36000000.0
2007-05-22 07:18:00,1.9714,1.9714,1.9712,1.9712,257700001.0
2007-05-22 07:19:00,1.9711,1.97122,1.971,1.97115,106800000.0
2007-05-22 07:20:00,1.9712,1.9712,1.9712,1.9712,20800000.0
2007-05-22 07:21:00,1.97113,1.97113,1.97106,1.97106,223800000.0
2007-05-22 07:22:00,1.9712,1.9713,1.9712,1.9712,88400003.0
2007-05-22 07:23:00,1.9712,1.9714,1.9712,1.9713,294100003.0
2007-05-22 07:24:00,1.9713,1.9713,1.9712,1.9712,261300006.0
2007-05-22 07:25:00,1.97115,1.97123,1.97104,1.97123,215300004.0
2007-05-22 07:26:00,1.97106,1.97114,1.97106,1.97114,16000000.0
2007-05-22 07:27:00,1.9712,1.9715,1.9712,1.9714,285300001.0
2007-05-22 07:28:00,1.9714,1.9716,1.9714,1.9715,524699997.0
2007-05-22 07:29:00,1.97155,1.9716,1.97135,1.9714,310700001.0
2007-05-22 07:30:00,1.9714,1.9714,1.9714,1.9714,190300002.0
2007-05-22 07:31:00,1.9714,1.9714,1.9714,1.9714,130599995.0
2007-05-22 07:32:00,1.9714,1.9714,1.9713,1.9713,31500000.0
2007-05-22 07:33:00,1.9713,1.9713,1.9712,1.9713,116099999.0
2007-05-22 07:34:00,1.9713,1.9713,1.9713,1.9713,2400000.0
2007-05-22 07:35:00,1.9711,1.97121,1.971,1.97121,42400000.0
2007-05-22 07:36:00,1.9713,1.9713,1.9712,1.9713,22800000.0
2007-05-22 07:37:00,1.97113,1.97113,1.97099,1.971,421899991.0
2007-05-22 07:38:00,1.9713,1.9714,1.97125,1.9714,331100000.0
2007-05-22 07:39:00,1.97125,1.9713,1.97125,1.9713,321100001.0
2007-05-22 07:40:00,1.9713,1.9716,1.97125,1.9713,1073400004.0
2007-05-22 07:41:00,1.9713,1.9715,1.9713,1.9714,420200001.0
2007-05-22 07:42:00,1.9714,1.9716,1.9714,1.9716,181700000.0
2007-05-22 07:43:00,1.9715,1.9715,1.971,1.9711,818499994.0
2007-05-22 07:44:00,1.9711,1.9712,1.9711,1.9712,152600000.0
2007-05-22 07:45:00,1.9712,1.9712,1.9711,1.9711,166300000.0
2007-05-22 07:46:00,1.97105,1.9715,1.97105,1.97145,374000000.0
2007-05-22 07:47:00,1.9715,1.9715,1.9714,1.9714,101999999.0
2007-05-22 07:48:00,1.9713,1.9713,1.9712,1.9713,163000000.0
2007-05-22 07:49:00,1.9713,1.9713,1.9713,1.9713,8400000.0
2007-05-22 07:50:00,1.9713,1.9713,1.971,1.971,371300001.0
2007-05-22 07:51:00,1.971,1.971,1.971,1.971,297500003.0
2007-05-22 07:52:00,1.971,1.9711,1.971,1.971,332100003.0
2007-05-22 07:53:00,1.971,1.9711,1.971,1.9711,585400004.0
2007-05-22 07:54:00,1.971,1.9711,1.971,1.97105,308499998.0
2007-05-22 07:55:00,1.9711,1.9712,1.971,1.9712,392299998.0
2007-05-22 07:56:00,1.9712,1.9713,1.971,1.9712,740700007.0
2007-05-22 07:57:00,1.9712,1.9714,1.9712,1.9714,281500000.0
2007-05-22 07:58:00,1.9714,1.9717,1.9712,1.9715,890499997.0
2007-05-22 07:59:00,1.9715,1.9716,1.9715,1.9716,234100000.0
2007-05-22 08:00:00,1.9716,1.9717,1.9715,1.9715,532100000.0
2007-05-22 08:01:00,1.9715,1.9716,1.9713,1.9715,215200001.0
2007-05-22 08:02:00,1.9716,1.9717,1.9715,1.9715,225100001.0
2007-05-22 08:03:00,1.9716,1.9722,1.9716,1.972,1535199991.0
2007-05-22 08:04:00,1.972,1.9723,1.972,1.9723,1257500004.0
2007-05-22 08:05:00,1.9723,1.9723,1.97195,1.97195,1206400007.0
2007-05-22 08:06:00,1.972,1.972,1.9718,1.9719,573799995.0
2007-05-22 08:07:00,1.9719,1.9721,1.9719,1.9721,738500000.0
2007-05-22 08:08:00,1.972,1.9723,1.97195,1.9722,919099996.0
2007-05-22 08:09:00,1.97215,1.9722,1.972,1.9721,848299991.0
2007-05-22 08:10:00,1.9721,1.9724,1.97195,1.97205,1085300008.0
2007-05-22 08:11:00,1.97205,1.9724,1.97205,1.9721,724199997.0
2007-05-22 08:12:00,1.9721,1.9722,1.97185,1.97185,1027999995.0
2007-05-22 08:13:00,1.9718,1.9719,1.97165,1.9717,1068199994.0
2007-05-22 08:14:00,1.9717,1.9719,1.9717,1.9718,409000001.0
2007-05-22 08:15:00,1.9718,1.9719,1.9717,1.9719,296299998.0
2007-05-22 08:16:00,1.9719,1.9719,1.9718,1.9719,91799999.0
2007-05-22 08:17:00,1.97185,1.972,1.97185,1.9719,137200000.0
2007-05-22 08:18:00,1.9719,1.9719,1.9717,1.9717,383100000.0
2007-05-22 08:19:00,1.9717,1.9718,1.97165,1.97175,319799996.0
2007-05-22 08:20:00,1.9718,1.9719,1.9717,1.9718,386200003.0
2007-05-22 08:21:00,1.97185,1.972,1.97185,1.972,192500000.0
2007-05-22 08:22:00,1.972,1.97205,1.972,1.972,34400000.0
2007-05-22 08:23:00,1.972,1.97245,1.972,1.9723,602300003.0
2007-05-22 08:24:00,1.9724,1.9724,1.9722,1.97225,299800000.0
2007-05-22 08:25:00,1.9723,1.9724,1.9722,1.97225,414299996.0
2007-05-22 08:26:00,1.9723,1.9726,1.9723,1.97235,1225899996.0
2007-05-22 08:27:00,1.97235,1.9724,1.97225,1.9723,553800000.0
2007-05-22 08:28:00,1.9723,1.9724,1.9721,1.9723,501500002.0
2007-05-22 08:29:00,1.9724,1.9724,1.9722,1.9723,121200000.0
2007-05-22 08:30:00,1.9723,1.9724,1.9723,1.9724,194500000.0
2007-05-22 08:31:00,1.9724,1.9726,1.9723,1.9725,1988199993.0
2007-05-22 08:32:00,1.9725,1.9726,1.97225,1.97225,2095499998.0
2007-05-22 08:33:00,1.9723,1.9726,1.9723,1.9725,678700000.0
2007-05-22 08:34:00,1.9723,1.9725,1.9722,1.9725,553800004.0
2007-05-22 08:35:00,1.9724,1.9725,1.97235,1.9725,553800004.0
2007-05-22 08:36:00,1.9725,1.9725,1.97235,1.97245,811899990.0
2007-05-22 08:37:00,1.9725,1.9726,1.9724,1.9725,1273699999.0
2007-05-22 08:38:00,1.97245,1.9725,1.97225,1.9723,1273699999.0
2007-05-22 08:39:00,1.9723,1.9724,1.972,1.9722,879599992.0
2007-05-22 08:40:00,1.9722,1.9723,1.972,1.9721,1064400002.0
2007-05-22 08:41:00,1.9721,1.9726,1.9721,1.9725,1772000000.0
2007-05-22 08:42:00,1.97245,1.9726,1.9724,1.9725,1452000019.0
2007-05-22 08:43:00,1.9725,1.97275,1.9725,1.9727,1041000011.0
2007-05-22 08:44:00,1.97265,1.97275,1.97255,1.97275,727500005.0
2007-05-22 08:45:00,1.97275,1.97275,1.9726,1.9727,1557500007.0
2007-05-22 08:46:00,1.9727,1.97285,1.9726,1.9726,578800003.0
2007-05-22 08:47:00,1.9726,1.9728,1.9724,1.9727,857199995.0
2007-05-22 08:48:00,1.9727,1.9728,1.9726,1.9728,411400002.0
2007-05-22 08:49:00,1.9728,1.9729,1.97275,1.9728,575799999.0
2007-05-22 08:50:00,1.9728,1.973,1.97275,1.9729,318600000.0
2007-05-22 08:51:00,1.9729,1.9731,1.9728,1.973,404300000.0
2007-05-22 08:52:00,1.973,1.973,1.97265,1.9728,1182000003.0
2007-05-22 08:53:00,1.9729,1.9729,1.97265,1.9729,1545699996.0
2007-05-22 08:54:00,1.97285,1.97285,1.97265,1.97265,984400001.0
2007-05-22 08:55:00,1.97265,1.9727,1.9725,1.9727,920900000.0
2007-05-22 08:56:00,1.9727,1.9729,1.9727,1.9729,825100024.0
2007-05-22 08:57:00,1.9728,1.9729,1.9727,1.97275,814600000.0
2007-05-22 08:58:00,1.9727,1.9728,1.9727,1.9727,851000026.0
2007-05-22 08:59:00,1.9727,1.9729,1.9726,1.97285,850299998.0
2007-05-22 09:00:00,1.97285,1.97285,1.9726,1.9726,540300003.0
2007-05-22 09:01:00,1.9726,1.9728,1.9726,1.9728,740900001.0
2007-05-22 09:02:00,1.9728,1.9729,1.9727,1.9728,303600000.0
2007-05-22 09:03:00,1.9727,1.9728,1.97265,1.9728,1048699998.0
2007-05-22 09:04:00,1.9728,1.9729,1.9728,1.9728,168400000.0
2007-05-22 09:05:00,1.9728,1.973,1.9728,1.9728,1170399996.0
2007-05-22 09:06:00,1.9728,1.9732,1.9728,1.9731,731600001.0
2007-05-22 09:07:00,1.9731,1.9732,1.97285,1.9729,943500007.0
2007-05-22 09:08:00,1.9729,1.973,1.9729,1.9729,1261500012.0
2007-05-22 09:09:00,1.9729,1.973,1.9729,1.973,1159100004.0
2007-05-22 09:10:00,1.973,1.973,1.97265,1.9727,1904000007.0
2007-05-22 09:11:00,1.9727,1.9728,1.97255,1.9727,776599993.0
2007-05-22 09:12:00,1.9727,1.9729,1.9727,1.9728,2051699997.0
2007-05-22 09:13:00,1.9727,1.9727,1.9726,1.9726,2051699997.0
2007-05-22 09:14:00,1.9726,1.9727,1.9725,1.97255,2051699997.0
2007-05-22 09:15:00,1.97255,1.9727,1.97245,1.9725,1506800007.0
2007-05-22 09:16:00,1.9725,1.9726,1.9725,1.9725,729999996.0
2007-05-22 09:17:00,1.9725,1.9725,1.97235,1.9724,1298899991.0
2007-05-22 09:18:00,1.9724,1.97245,1.9722,1.97245,613100001.0
2007-05-22 09:19:00,1.97245,1.9726,1.9724,1.9725,1275799995.0
2007-05-22 09:20:00,1.9725,1.9725,1.97245,1.9725,993000017.0
2007-05-22 09:21:00,1.9725,1.9726,1.9725,1.97255,1010400007.0
2007-05-22 09:22:00,1.9726,1.9726,1.9726,1.9726,800000.0
2007-05-22 09:23:00,1.97255,1.9726,1.9723,1.9723,739499997.0
2007-05-22 09:24:00,1.97225,1.9723,1.9721,1.9722,1978400001.0
2007-05-22 09:25:00,1.9723,1.9723,1.9719,1.972,1968800014.0
2007-05-22 09:26:00,1.97195,1.97205,1.9715,1.9715,1968800014.0
2007-05-22 09:27:00,1.97145,1.9716,1.97145,1.9716,1894700002.0
2007-05-22 09:28:00,1.9715,1.9717,1.9713,1.9716,1819600009.0
2007-05-22 09:29:00,1.9716,1.9716,1.9715,1.9716,980699999.0
2007-05-22 09:30:00,1.9716,1.9716,1.97135,1.9715,916100006.0
2007-05-22 09:31:00,1.9715,1.9715,1.9713,1.9714,1700000005.0
2007-05-22 09:32:00,1.9714,1.9716,1.97135,1.97155,1715699996.0
2007-05-22 09:33:00,1.97155,1.9716,1.97155,1.9716,52600000.0
2007-05-22 09:34:00,1.9716,1.972,1.9716,1.972,1633500005.0
2007-05-22 09:35:00,1.972,1.9724,1.9719,1.9724,176400000.0
2007-05-22 09:36:00,1.9723,1.9724,1.9719,1.972,176400000.0
2007-05-22 09:37:00,1.97185,1.9719,1.97185,1.9719,176400000.0
2007-05-22 09:38:00,1.9719,1.9721,1.9719,1.972,737200000.0
2007-05-22 09:39:00,1.972,1.9722,1.972,1.9721,1376400006.0
2007-05-22 09:40:00,1.9722,1.9722,1.9721,1.9721,789500004.0
2007-05-22 09:41:00,1.9721,1.9722,1.9721,1.9722,930599994.0
2007-05-22 09:42:00,1.9721,1.9723,1.9721,1.9722,200700001.0
2007-05-22 09:43:00,1.9723,1.9723,1.9721,1.9721,1493399999.0
2007-05-22 09:44:00,1.97205,1.9723,1.97205,1.9723,1493399999.0
2007-05-22 09:45:00,1.9722,1.9725,1.9722,1.9724,2106899988.0
2007-05-22 09:46:00,1.9725,1.9726,1.9725,1.9725,929400003.0
2007-05-22 09:47:00,1.9725,1.9725,1.9724,1.9724,1387000000.0
2007-05-22 09:48:00,1.9724,1.9724,1.97215,1.9722,1336799994.0
2007-05-22 09:49:00,1.9721,1.9722,1.9721,1.9722,778300000.0
2007-05-22 09:50:00,1.9722,1.9723,1.97215,1.9723,778300000.0
2007-05-22 09:51:00,1.9722,1.9723,1.97215,1.9722,771199998.0
2007-05-22 09:52:00,1.9722,1.9724,1.972,1.972,893899995.0
2007-05-22 09:53:00,1.972,1.9722,1.972,1.9722,615299997.0
2007-05-22 09:54:00,1.9723,1.9723,1.9722,1.9723,1641400001.0
2007-05-22 09:55:00,1.9724,1.9728,1.9724,1.9727,1641400001.0
2007-05-22 09:56:00,1.97265,1.9728,1.9726,1.9727,1641400001.0
2007-05-22 09:57:00,1.9727,1.9729,1.97265,1.97275,1755000003.0
2007-05-22 09:58:00,1.9726,1.9726,1.9718,1.9722,1349099989.0
2007-05-22 09:59:00,1.9722,1.9726,1.9722,1.9725,1349099989.0
2007-05-22 10:00:00,1.9725,1.9726,1.9722,1.9724,1397299999.0
2007-05-22 10:01:00,1.9723,1.9724,1.9722,1.97225,750299999.0
2007-05-22 10:02:00,1.9723,1.9724,1.97215,1.97225,1423900001.0
2007-05-22 10:03:00,1.9723,1.9723,1.9721,1.9722,1032199999.0
2007-05-22 10:04:00,1.9722,1.9723,1.9721,1.9722,589199999.0
2007-05-22 10:05:00,1.9722,1.9723,1.97215,1.9723,831300005.0
2007-05-22 10:06:00,1.9723,1.9724,1.9723,1.9724,428800001.0
2007-05-22 10:07:00,1.9724,1.9727,1.9724,1.9726,1242900000.0
2007-05-22 10:08:00,1.9726,1.9726,1.97245,1.9725,711200003.0
2007-05-22 10:09:00,1.97245,1.9726,1.9724,1.9725,297299997.0
2007-05-22 10:10:00,1.9726,1.9726,1.97235,1.97245,380299999.0
2007-05-22 10:11:00,1.97245,1.9725,1.97245,1.9725,27100000.0
2007-05-22 10:12:00,1.9725,1.9725,1.9723,1.9724,322299999.0
2007-05-22 10:13:00,1.9724,1.9725,1.9723,1.9725,1046399998.0
2007-05-22 10:14:00,1.97245,1.9725,1.97225,1.9724,1647600005.0
2007-05-22 10:15:00,1.9724,1.9724,1.9721,1.9722,1075299996.0
2007-05-22 10:16:00,1.9722,1.9722,1.97205,1.9721,752400003.0
2007-05-22 10:17:00,1.9721,1.9721,1.97195,1.97195,856400009.0
2007-05-22 10:18:00,1.97195,1.9721,1.9719,1.9721,274000002.0
2007-05-22 10:19:00,1.9721,1.9721,1.9721,1.9721,181900000.0
2007-05-22 10:20:00,1.9721,1.9721,1.97195,1.972,688500000.0
2007-05-22 10:21:00,1.972,1.9722,1.97195,1.9722,643799997.0
2007-05-22 10:22:00,1.9721,1.9722,1.97205,1.97205,515000001.0
2007-05-22 10:23:00,1.97205,1.9721,1.97195,1.97205,376999993.0
2007-05-22 10:24:00,1.9721,1.9722,1.97205,1.9721,81600000.0
2007-05-22 10:25:00,1.9721,1.9723,1.9721,1.9723,316199998.0
2007-05-22 10:26:00,1.9723,1.9725,1.9723,1.97245,243100000.0
2007-05-22 10:27:00,1.9725,1.9725,1.9724,1.9724,122700000.0
2007-05-22 10:28:00,1.9724,1.9728,1.97235,1.9728,818599997.0
2007-05-22 10:29:00,1.9727,1.9729,1.9726,1.9728,1478899997.0
2007-05-22 10:30:00,1.9728,1.9729,1.9728,1.9729,1288099990.0
2007-05-22 10:31:00,1.9729,1.9729,1.9727,1.9728,1219400004.0
2007-05-22 10:32:00,1.9728,1.9729,1.9727,1.9728,323700000.0
2007-05-22 10:33:00,1.9728,1.9729,1.97275,1.9729,567300001.0
2007-05-22 10:34:00,1.9729,1.973,1.97285,1.973,1202299995.0
2007-05-22 10:35:00,1.973,1.9731,1.97285,1.9729,308599999.0
2007-05-22 10:36:00,1.97285,1.9729,1.97275,1.9728,341400003.0
2007-05-22 10:37:00,1.9728,1.9728,1.9727,1.97275,114800000.0
2007-05-22 10:38:00,1.9727,1.9729,1.9727,1.97275,66300000.0
2007-05-22 10:39:00,1.97275,1.9728,1.97265,1.9727,141000000.0
2007-05-22 10:40:00,1.9727,1.9729,1.97265,1.9728,989900007.0
2007-05-22 10:41:00,1.97265,1.9728,1.97265,1.9728,164900000.0
2007-05-22 10:42:00,1.9728,1.9728,1.9727,1.9728,400300000.0
2007-05-22 10:43:00,1.9728,1.9729,1.97265,1.9728,1318900001.0
2007-05-22 10:44:00,1.9728,1.9728,1.9727,1.9728,1242799998.0
2007-05-22 10:45:00,1.9728,1.973,1.9728,1.9729,171599999.0
2007-05-22 10:46:00,1.9729,1.9729,1.97285,1.97285,79300000.0
2007-05-22 10:47:00,1.9729,1.9732,1.9729,1.973,971199996.0
2007-05-22 10:48:00,1.973,1.9731,1.9729,1.973,1046600006.0
2007-05-22 10:49:00,1.973,1.9731,1.9729,1.973,1473000003.0
2007-05-22 10:50:00,1.9731,1.9732,1.97285,1.973,1242000000.0
2007-05-22 10:51:00,1.97295,1.9731,1.97295,1.973,1491700006.0
2007-05-22 10:52:00,1.973,1.973,1.97275,1.97275,899599991.0
2007-05-22 10:53:00,1.97275,1.9729,1.97275,1.97275,579899999.0
2007-05-22 10:54:00,1.9728,1.9731,1.97275,1.97295,502399999.0
2007-05-22 10:55:00,1.97295,1.973,1.97285,1.9729,570699998.0
2007-05-22 10:56:00,1.9729,1.9731,1.9729,1.973,887600001.0
2007-05-22 10:57:00,1.973,1.9732,1.9727,1.9729,1266300009.0
2007-05-22 10:58:00,1.9729,1.9731,1.9728,1.9729,903500000.0
2007-05-22 10:59:00,1.9729,1.9731,1.9727,1.9729,791800002.0
2007-05-22 11:00:00,1.9729,1.973,1.9725,1.9726,1453400003.0
2007-05-22 11:01:00,1.9727,1.9728,1.97255,1.9728,1508599999.0
2007-05-22 11:02:00,1.9728,1.9729,1.9728,1.9728,93100000.0
2007-05-22 11:03:00,1.9728,1.973,1.9728,1.9728,294200006.0
2007-05-22 11:04:00,1.9728,1.9729,1.97265,1.97265,882200003.0
2007-05-22 11:05:00,1.9727,1.9727,1.97235,1.97245,1194000002.0
2007-05-22 11:06:00,1.97245,1.9725,1.97225,1.9723,1980099984.0
2007-05-22 11:07:00,1.9723,1.9724,1.9719,1.9719,1804299995.0
2007-05-22 11:08:00,1.97195,1.9721,1.9719,1.9719,617900000.0
2007-05-22 11:09:00,1.9719,1.972,1.97175,1.972,297399999.0
2007-05-22 11:10:00,1.972,1.9723,1.97195,1.97225,1628299996.0
2007-05-22 11:11:00,1.9723,1.9725,1.97205,1.9724,1220499999.0
2007-05-22 11:12:00,1.9724,1.9724,1.9722,1.9723,1104900003.0
2007-05-22 11:13:00,1.9723,1.9723,1.9722,1.9723,220199999.0
2007-05-22 11:14:00,1.9723,1.9724,1.9722,1.97235,637500002.0
2007-05-22 11:15:00,1.97235,1.97235,1.97225,1.9723,178399998.0
2007-05-22 11:16:00,1.9723,1.9723,1.9721,1.9722,674574997.0
2007-05-22 11:17:00,1.9722,1.9723,1.9721,1.9722,1278800003.0
2007-05-22 11:18:00,1.9722,1.9722,1.97205,1.9722,437899999.0
2007-05-22 11:19:00,1.9721,1.9724,1.9721,1.9721,1024799994.0
2007-05-22 11:20:00,1.9721,1.9721,1.97175,1.9718,816174999.0
2007-05-22 11:21:00,1.9718,1.972,1.97175,1.97175,719400004.0
2007-05-22 11:22:00,1.9718,1.9719,1.97165,1.97175,735500000.0
2007-05-22 11:23:00,1.97175,1.9718,1.97165,1.97165,1462100010.0
2007-05-22 11:24:00,1.9717,1.9718,1.9716,1.9717,820800000.0
2007-05-22 11:25:00,1.9718,1.9718,1.97165,1.9717,689650007.0
2007-05-22 11:26:00,1.9717,1.9717,1.9715,1.97155,685900004.0
2007-05-22 11:27:00,1.9716,1.9717,1.97145,1.9716,699499996.0
2007-05-22 11:28:00,1.9716,1.9716,1.9714,1.9715,885099999.0
2007-05-22 11:29:00,1.9715,1.9718,1.9715,1.9718,774500003.0
2007-05-22 11:30:00,1.9718,1.9718,1.97145,1.9715,443299998.0
2007-05-22 11:31:00,1.9714,1.9715,1.9706,1.9707,1973900001.0
2007-05-22 11:32:00,1.9708,1.9711,1.9707,1.9708,1973900001.0
2007-05-22 11:33:00,1.9708,1.971,1.9707,1.971,1973900001.0
2007-05-22 11:34:00,1.9711,1.9711,1.971,1.971,1986600002.0
2007-05-22 11:35:00,1.9709,1.971,1.9704,1.9705,1986600002.0
2007-05-22 11:36:00,1.9705,1.9708,1.97045,1.9707,1986600002.0
2007-05-22 11:37:00,1.9707,1.9712,1.9706,1.9712,1457000003.0
2007-05-22 11:38:00,1.9712,1.9713,1.97105,1.9712,1656499999.0
2007-05-22 11:39:00,1.9712,1.9713,1.97115,1.9712,1220500008.0
2007-05-22 11:40:00,1.9713,1.9715,1.9712,1.9713,1523799997.0
2007-05-22 11:41:00,1.9713,1.9718,1.9713,1.9715,1523799997.0
2007-05-22 11:42:00,1.9715,1.9716,1.9714,1.9715,1240599997.0
2007-05-22 11:43:00,1.9715,1.9716,1.9715,1.9716,612200001.0
2007-05-22 11:44:00,1.9716,1.9717,1.97135,1.9715,1904500008.0
2007-05-22 11:45:00,1.9714,1.9714,1.971,1.9711,2091999998.0
2007-05-22 11:46:00,1.9711,1.9713,1.9711,1.9712,555899995.0
2007-05-22 11:47:00,1.9712,1.9714,1.9711,1.9714,1138900009.0
2007-05-22 11:48:00,1.9715,1.9715,1.9712,1.9713,823800003.0
2007-05-22 11:49:00,1.9712,1.9713,1.9711,1.9713,1135700003.0
2007-05-22 11:50:00,1.97125,1.9714,1.9712,1.9713,1003700016.0
2007-05-22 11:51:00,1.9713,1.9714,1.9711,1.9714,931100002.0
2007-05-22 11:52:00,1.9714,1.9715,1.9713,1.9714,612000002.0
2007-05-22 11:53:00,1.9714,1.9714,1.97125,1.9714,289399998.0
2007-05-22 11:54:00,1.9714,1.9714,1.9711,1.9713,739700002.0
2007-05-22 11:55:00,1.9713,1.9715,1.9713,1.97135,270300001.0
2007-05-22 11:56:00,1.9714,1.9714,1.9712,1.9712,456499999.0
2007-05-22 11:57:00,1.9712,1.9712,1.97105,1.9711,127400000.0
2007-05-22 11:58:00,1.9711,1.9717,1.9711,1.9715,859500001.0
2007-05-22 11:59:00,1.9715,1.9716,1.97115,1.9714,2051500003.0
2007-05-22 12:00:00,1.9714,1.9715,1.9713,1.9713,1817999997.0
2007-05-22 12:01:00,1.9713,1.9713,1.971,1.971,1347700010.0
2007-05-22 12:02:00,1.971,1.9711,1.97085,1.9709,1075200005.0
2007-05-22 12:03:00,1.9708,1.971,1.9708,1.9709,924000000.0
2007-05-22 12:04:00,1.9709,1.9712,1.9709,1.971,924000000.0
2007-05-22 12:05:00,1.971,1.9711,1.97095,1.971,818400003.0
2007-05-22 12:06:00,1.971,1.971,1.9708,1.9709,703300001.0
2007-05-22 12:07:00,1.9709,1.9711,1.9709,1.971,1208499999.0
2007-05-22 12:08:00,1.9711,1.9712,1.9711,1.9712,59500000.0
2007-05-22 12:09:00,1.9712,1.9712,1.971,1.9711,552599999.0
2007-05-22 12:10:00,1.9709,1.9709,1.9708,1.9709,1469099995.0
2007-05-22 12:11:00,1.9709,1.971,1.9707,1.9709,1469099995.0
2007-05-22 12:12:00,1.9709,1.971,1.97085,1.9709,511700000.0
2007-05-22 12:13:00,1.9709,1.9712,1.9709,1.971,1273700008.0
2007-05-22 12:14:00,1.971,1.9714,1.971,1.9713,427600000.0
2007-05-22 12:15:00,1.9713,1.9713,1.9711,1.9712,358100003.0
2007-05-22 12:16:00,1.9712,1.9714,1.9711,1.97125,1107399998.0
2007-05-22 12:17:00,1.97125,1.9715,1.97125,1.9714,1431800001.0
2007-05-22 12:18:00,1.9714,1.9715,1.9712,1.9712,1059899997.0
2007-05-22 12:19:00,1.9712,1.9714,1.97115,1.9714,678499998.0
2007-05-22 12:20:00,1.9714,1.9718,1.9714,1.9717,1533300005.0
2007-05-22 12:21:00,1.97165,1.9717,1.9713,1.9715,1928600014.0
2007-05-22 12:22:00,1.9715,1.9715,1.97135,1.97135,939300000.0
2007-05-22 12:23:00,1.9714,1.9714,1.97125,1.97135,544600000.0
2007-05-22 12:24:00,1.9714,1.9714,1.97125,1.9713,1318799987.0
2007-05-22 12:25:00,1.9714,1.9714,1.9713,1.9713,1640200005.0
2007-05-22 12:26:00,1.9713,1.9714,1.97125,1.9714,1640200005.0
2007-05-22 12:27:00,1.9714,1.9714,1.97115,1.97115,520000000.0
2007-05-22 12:28:00,1.9712,1.9713,1.97115,1.9713,825099998.0
2007-05-22 12:29:00,1.9713,1.9714,1.9712,1.97135,1172399982.0
2007-05-22 12:30:00,1.97135,1.972,1.97135,1.9719,1581299990.0
2007-05-22 12:31:00,1.9718,1.972,1.9717,1.9718,1025200004.0
2007-05-22 12:32:00,1.9718,1.9719,1.9717,1.9718,1025200004.0
2007-05-22 12:33:00,1.9718,1.9719,1.97175,1.9718,241200000.0
2007-05-22 12:34:00,1.9718,1.9719,1.9718,1.9719,619099993.0
2007-05-22 12:35:00,1.9719,1.972,1.97185,1.9719,1243100006.0
2007-05-22 12:36:00,1.9719,1.9719,1.97145,1.9715,1965699995.0
2007-05-22 12:37:00,1.9715,1.9716,1.97125,1.97135,1026699994.0
2007-05-22 12:38:00,1.97135,1.9715,1.9713,1.9715,470800004.0
2007-05-22 12:39:00,1.9715,1.9715,1.9712,1.9714,737100001.0
2007-05-22 12:40:00,1.9714,1.9714,1.9711,1.9711,1426600013.0
2007-05-22 12:41:00,1.9712,1.9713,1.97115,1.9713,336899998.0
2007-05-22 12:42:00,1.9713,1.9714,1.97125,1.97135,513899998.0
2007-05-22 12:43:00,1.97135,1.9715,1.97135,1.9715,310500000.0
2007-05-22 12:44:00,1.9714,1.9714,1.9712,1.9713,1298299990.0
2007-05-22 12:45:00,1.9713,1.9714,1.9712,1.97125,593900000.0
2007-05-22 12:46:00,1.97125,1.9715,1.97125,1.9715,540700000.0
2007-05-22 12:47:00,1.9715,1.9715,1.97115,1.9712,1706300007.0
2007-05-22 12:48:00,1.9712,1.9713,1.97115,1.97115,662900003.0
2007-05-22 12:49:00,1.97115,1.9714,1.97115,1.97135,809400000.0
2007-05-22 12:50:00,1.9715,1.9715,1.9714,1.9715,297199999.0
2007-05-22 12:51:00,1.9715,1.9718,1.9715,1.9717,1302599993.0
2007-05-22 12:52:00,1.97165,1.9718,1.9715,1.9716,1621999984.0
2007-05-22 12:53:00,1.9716,1.9718,1.9716,1.9718,840100004.0
2007-05-22 12:54:00,1.9718,1.972,1.9718,1.9718,687900003.0
2007-05-22 12:55:00,1.9718,1.9719,1.97175,1.9718,1076900003.0
2007-05-22 12:56:00,1.9718,1.9719,1.9718,1.9718,635100006.0
2007-05-22 12:57:00,1.9718,1.9718,1.97165,1.97165,1047700001.0
2007-05-22 12:58:00,1.97165,1.9719,1.97165,1.9719,645399992.0
2007-05-22 12:59:00,1.97185,1.9721,1.97175,1.97175,1866900010.0
2007-05-22 13:00:00,1.9717,1.9721,1.9717,1.972,1396999999.0
2007-05-22 13:01:00,1.972,1.9721,1.97175,1.97175,1594900018.0
2007-05-22 13:02:00,1.9717,1.9718,1.97165,1.97175,670099999.0
2007-05-22 13:03:00,1.9718,1.9718,1.97165,1.97175,418300004.0
2007-05-22 13:04:00,1.97175,1.97175,1.97175,1.97175,41800000.0
2007-05-22 13:05:00,1.9718,1.9718,1.97165,1.9718,317399998.0
2007-05-22 13:06:00,1.9717,1.9717,1.9716,1.9717,1380900003.0
2007-05-22 13:07:00,1.9715,1.9717,1.9715,1.9716,1380900003.0
2007-05-22 13:08:00,1.9716,1.9717,1.97145,1.9716,1858299993.0
2007-05-22 13:09:00,1.9716,1.9717,1.9715,1.9715,994900003.0
2007-05-22 13:10:00,1.9715,1.9716,1.9715,1.9715,1038099994.0
2007-05-22 13:11:00,1.9715,1.9716,1.9712,1.97125,1540999996.0
2007-05-22 13:12:00,1.97125,1.9713,1.9712,1.9713,514099999.0
2007-05-22 13:13:00,1.9713,1.9713,1.97125,1.9713,606300001.0
2007-05-22 13:14:00,1.9713,1.9714,1.9712,1.9713,1899999988.0
2007-05-22 13:15:00,1.9713,1.9714,1.9713,1.9714,1655000000.0
2007-05-22 13:16:00,1.9714,1.9715,1.97135,1.9715,1595399997.0
2007-05-22 13:17:00,1.9715,1.9718,1.9715,1.9717,1984500008.0
2007-05-22 13:18:00,1.97165,1.9717,1.9716,1.9716,225000000.0
2007-05-22 13:19:00,1.9716,1.9717,1.97155,1.9716,1437500002.0
2007-05-22 13:20:00,1.9716,1.9716,1.97145,1.97145,1256899998.0
2007-05-22 13:21:00,1.9715,1.9718,1.9715,1.9716,478000005.0
2007-05-22 13:22:00,1.9716,1.9718,1.9716,1.9718,99900000.0
2007-05-22 13:23:00,1.9718,1.9719,1.9717,1.9718,200599999.0
2007-05-22 13:24:00,1.9718,1.972,1.9717,1.9719,525399999.0
2007-05-22 13:25:00,1.972,1.9721,1.9719,1.972,1165500003.0
2007-05-22 13:26:00,1.9721,1.9721,1.97195,1.972,787000000.0
2007-05-22 13:27:00,1.97195,1.9721,1.97185,1.9719,1296100007.0
2007-05-22 13:28:00,1.9719,1.9721,1.97185,1.97195,682099996.0
2007-05-22 13:29:00,1.97195,1.9723,1.97195,1.9722,573700007.0
2007-05-22 13:30:00,1.9722,1.9722,1.9721,1.9722,443099996.0
2007-05-22 13:31:00,1.9722,1.9722,1.97215,1.9722,49900000.0
2007-05-22 13:32:00,1.9722,1.9722,1.9721,1.9721,517300000.0
2007-05-22 13:33:00,1.9722,1.9722,1.9721,1.9722,178500000.0
2007-05-22 13:34:00,1.9722,1.9722,1.97205,1.9721,240700000.0
2007-05-22 13:35:00,1.97205,1.97215,1.97205,1.97215,95500002.0
2007-05-22 13:36:00,1.97215,1.97215,1.9721,1.9721,106100000.0
2007-05-22 13:37:00,1.97215,1.9723,1.9719,1.9719,891599999.0
2007-05-22 13:38:00,1.9719,1.972,1.97165,1.97165,481000000.0
2007-05-22 13:39:00,1.9717,1.972,1.97165,1.972,1457999999.0
2007-05-22 13:40:00,1.9719,1.9723,1.9719,1.9723,565199997.0
2007-05-22 13:41:00,1.9724,1.9724,1.9723,1.9723,565199997.0
2007-05-22 13:42:00,1.9723,1.9723,1.9723,1.9723,565199997.0
2007-05-22 13:43:00,1.9723,1.9723,1.9723,1.9723,54900000.0
2007-05-22 13:44:00,1.9723,1.9724,1.9723,1.9723,793000004.0
2007-05-22 13:45:00,1.9723,1.9723,1.9722,1.9723,539100005.0
2007-05-22 13:46:00,1.9723,1.9724,1.9722,1.9722,923900003.0
2007-05-22 13:47:00,1.97225,1.9723,1.9722,1.9723,202200000.0
2007-05-22 13:48:00,1.9723,1.9723,1.9722,1.9722,513200000.0
2007-05-22 13:49:00,1.9722,1.9722,1.9722,1.9722,483999998.0
2007-05-22 13:50:00,1.9722,1.9722,1.97215,1.9722,440099999.0
2007-05-22 13:51:00,1.9722,1.9724,1.9722,1.9724,344400004.0
2007-05-22 13:52:00,1.9724,1.9724,1.9723,1.9724,90200001.0
2007-05-22 13:53:00,1.9724,1.9724,1.9723,1.9723,155200000.0
2007-05-22 13:54:00,1.9723,1.9724,1.9723,1.9724,597399999.0
2007-05-22 13:55:00,1.9724,1.9724,1.9724,1.9724,166500000.0
2007-05-22 13:56:00,1.9724,1.9724,1.9724,1.9724,166500000.0
2007-05-22 13:57:00,1.9724,1.9725,1.97235,1.9724,1465200007.0
2007-05-22 13:58:00,1.9724,1.9724,1.9724,1.9724,435500001.0
2007-05-22 13:59:00,1.9724,1.97245,1.9723,1.9724,1128499995.0
2007-05-22 14:00:00,1.9725,1.9725,1.97225,1.9723,936400010.0
2007-05-22 14:01:00,1.9723,1.9725,1.9723,1.97235,1068699994.0
2007-05-22 14:02:00,1.97235,1.9725,1.9723,1.9724,691900001.0
2007-05-22 14:03:00,1.9723,1.9724,1.9723,1.9724,1502200001.0
2007-05-22 14:04:00,1.9724,1.97245,1.97235,1.9724,1502200001.0
2007-05-22 14:05:00,1.9723,1.9723,1.9723,1.9723,1451999962.0
2007-05-22 14:06:00,1.9723,1.9725,1.9723,1.97235,1451999962.0
2007-05-22 14:07:00,1.9725,1.9725,1.9723,1.9724,1047000008.0
2007-05-22 14:08:00,1.97235,1.9725,1.97235,1.9725,1047000008.0
2007-05-22 14:09:00,1.9725,1.973,1.9725,1.97285,1900100003.0
2007-05-22 14:10:00,1.9729,1.9729,1.97275,1.9729,1211899993.0
2007-05-22 14:11:00,1.9729,1.973,1.9729,1.973,679800001.0
2007-05-22 14:12:00,1.973,1.9731,1.9729,1.9731,2010500005.0
2007-05-22 14:13:00,1.973,1.9736,1.973,1.9735,1667199999.0
2007-05-22 14:14:00,1.97345,1.9736,1.97335,1.9734,1667199999.0
2007-05-22 14:15:00,1.9734,1.9735,1.97325,1.9733,858599998.0
2007-05-22 14:16:00,1.9732,1.9735,1.9732,1.9735,640800006.0
2007-05-22 14:17:00,1.9736,1.9737,1.9736,1.9737,640800006.0
2007-05-22 14:18:00,1.9737,1.9739,1.9736,1.9738,1514999999.0
2007-05-22 14:19:00,1.9738,1.9741,1.9737,1.9741,1159099997.0
2007-05-22 14:20:00,1.974,1.9741,1.9739,1.9739,1159099997.0
2007-05-22 14:21:00,1.9738,1.9739,1.9736,1.9737,1159099997.0
2007-05-22 14:22:00,1.9738,1.9739,1.9737,1.9739,1159099997.0
2007-05-22 14:23:00,1.9739,1.974,1.9738,1.9739,1159099997.0
2007-05-22 14:24:00,1.9739,1.9739,1.9738,1.9738,1584999992.0
2007-05-22 14:25:00,1.9738,1.974,1.9737,1.974,1968299991.0
2007-05-22 14:26:00,1.9741,1.9745,1.9741,1.9743,1968299991.0
2007-05-22 14:27:00,1.97425,1.9744,1.9742,1.9742,1968299991.0
2007-05-22 14:28:00,1.9742,1.9742,1.9741,1.9742,1217099996.0
2007-05-22 14:29:00,1.9743,1.9743,1.97405,1.9742,1319499988.0
2007-05-22 14:30:00,1.9741,1.9743,1.9741,1.9743,710099999.0
2007-05-22 14:31:00,1.9742,1.9744,1.974,1.974,710099999.0
2007-05-22 14:32:00,1.9741,1.9742,1.974,1.9741,710099999.0
2007-05-22 14:33:00,1.9742,1.9742,1.974,1.974,710099999.0
2007-05-22 14:34:00,1.9739,1.9739,1.9735,1.9735,710099999.0
2007-05-22 14:35:00,1.9735,1.9736,1.9734,1.9735,710099999.0
2007-05-22 14:36:00,1.9735,1.9735,1.9734,1.9734,312500000.0
2007-05-22 14:37:00,1.9734,1.9735,1.97325,1.9734,938899995.0
2007-05-22 14:38:00,1.9734,1.9735,1.9732,1.9732,2069899997.0
2007-05-22 14:39:00,1.9733,1.9733,1.9733,1.9733,1513999999.0
2007-05-22 14:40:00,1.9733,1.9734,1.9732,1.9733,1513999999.0
2007-05-22 14:41:00,1.9734,1.9734,1.9731,1.9732,1890100011.0
2007-05-22 14:42:00,1.9733,1.9738,1.9732,1.9738,1890100011.0
2007-05-22 14:43:00,1.9739,1.9739,1.9737,1.9738,1890100011.0
2007-05-22 14:44:00,1.9738,1.974,1.9737,1.97395,1890100011.0
2007-05-22 14:45:00,1.97395,1.974,1.9738,1.9738,1690400003.0
2007-05-22 14:46:00,1.9738,1.9739,1.9737,1.9737,328800001.0
2007-05-22 14:47:00,1.9737,1.9738,1.97365,1.9737,170500000.0
2007-05-22 14:48:00,1.9736,1.9738,1.9736,1.9737,1345100009.0
2007-05-22 14:49:00,1.9737,1.9738,1.9735,1.9736,1345100009.0
2007-05-22 14:50:00,1.97355,1.9736,1.97355,1.97355,199600000.0
2007-05-22 14:51:00,1.97355,1.9736,1.97355,1.97355,344800000.0
2007-05-22 14:52:00,1.97355,1.9736,1.9734,1.9734,738300000.0
2007-05-22 14:53:00,1.9734,1.9735,1.97335,1.9735,1055299985.0
2007-05-22 14:54:00,1.9734,1.9735,1.9734,1.9734,1412499990.0
2007-05-22 14:55:00,1.9734,1.9736,1.97335,1.9736,2115399993.0
2007-05-22 14:56:00,1.9737,1.9737,1.9736,1.9736,1780000007.0
2007-05-22 14:57:00,1.9737,1.9738,1.9737,1.9737,1780000007.0
2007-05-22 14:58:00,1.9738,1.9738,1.9737,1.9738,1780000007.0
2007-05-22 14:59:00,1.9739,1.974,1.9737,1.9739,1780000007.0
2007-05-22 15:00:00,1.974,1.974,1.9738,1.9739,1780000007.0
2007-05-22 15:01:00,1.97385,1.9742,1.97385,1.97415,1780000007.0
2007-05-22 15:02:00,1.9742,1.9742,1.97405,1.9741,1069000012.0
2007-05-22 15:03:00,1.974,1.9741,1.9738,1.9738,1337799983.0
2007-05-22 15:04:00,1.97375,1.9739,1.97375,1.97375,1337799983.0
2007-05-22 15:05:00,1.9739,1.9739,1.9736,1.9736,551700002.0
2007-05-22 15:06:00,1.97365,1.9737,1.97365,1.9737,551700002.0
2007-05-22 15:07:00,1.9737,1.9737,1.9736,1.97365,610400000.0
2007-05-22 15:08:00,1.97365,1.9738,1.9736,1.9737,360900006.0
2007-05-22 15:09:00,1.9738,1.9739,1.9738,1.9739,1883600009.0
2007-05-22 15:10:00,1.9739,1.974,1.9738,1.974,1883600009.0
2007-05-22 15:11:00,1.9739,1.9739,1.9738,1.9739,1334999999.0
2007-05-22 15:12:00,1.97395,1.97395,1.9738,1.9738,1334999999.0
2007-05-22 15:13:00,1.9738,1.9738,1.9738,1.9738,350000001.0
2007-05-22 15:14:00,1.9738,1.974,1.9738,1.974,1551200005.0
2007-05-22 15:15:00,1.974,1.9741,1.9739,1.9739,1054299998.0
2007-05-22 15:16:00,1.9739,1.974,1.9738,1.974,1989299988.0
2007-05-22 15:17:00,1.9741,1.9741,1.9739,1.974,1989299988.0
2007-05-22 15:18:00,1.974,1.9741,1.9739,1.97395,1989299988.0
2007-05-22 15:19:00,1.9739,1.974,1.9737,1.9737,2133199991.0
2007-05-22 15:20:00,1.97365,1.9738,1.9736,1.97375,2133199991.0
2007-05-22 15:21:00,1.9738,1.9738,1.9736,1.97365,611100000.0
2007-05-22 15:22:00,1.9736,1.9736,1.9735,1.9735,1687199993.0
2007-05-22 15:23:00,1.9734,1.9736,1.9734,1.9736,1687199993.0
2007-05-22 15:24:00,1.9737,1.9739,1.9736,1.9739,1687199993.0
2007-05-22 15:25:00,1.974,1.9742,1.9739,1.974,1687199993.0
2007-05-22 15:26:00,1.9739,1.9739,1.9735,1.9738,1687199993.0
2007-05-22 15:27:00,1.97375,1.97385,1.97375,1.97385,1687199993.0
2007-05-22 15:28:00,1.97385,1.97385,1.9737,1.9738,835999995.0
2007-05-22 15:29:00,1.9738,1.9738,1.9736,1.97365,999600003.0
2007-05-22 15:30:00,1.9737,1.9737,1.9736,1.9737,516899994.0
2007-05-22 15:31:00,1.9737,1.9737,1.97355,1.9736,2093000001.0
2007-05-22 15:32:00,1.9736,1.9737,1.9736,1.9736,1479899999.0
2007-05-22 15:33:00,1.97355,1.9737,1.9735,1.9736,1479899999.0
2007-05-22 15:34:00,1.9738,1.9738,1.9736,1.9736,1042699997.0
2007-05-22 15:35:00,1.9736,1.9736,1.9736,1.9736,1042699997.0
2007-05-22 15:36:00,1.9735,1.9735,1.9733,1.9735,1180299999.0
2007-05-22 15:37:00,1.9734,1.9736,1.9734,1.9736,1180299999.0
2007-05-22 15:38:00,1.9735,1.9735,1.9733,1.9734,1438499999.0
2007-05-22 15:39:00,1.9735,1.9735,1.97335,1.97335,458000002.0
2007-05-22 15:40:00,1.97335,1.9736,1.97335,1.9736,2047200012.0
2007-05-22 15:41:00,1.9736,1.9736,1.97335,1.9735,1414499998.0
2007-05-22 15:42:00,1.9735,1.9735,1.9733,1.9734,1483599999.0
2007-05-22 15:43:00,1.9735,1.9737,1.9735,1.9737,943699994.0
2007-05-22 15:44:00,1.9738,1.9739,1.9736,1.9736,943699994.0
2007-05-22 15:45:00,1.9736,1.9737,1.97345,1.9735,943699994.0
2007-05-22 15:46:00,1.9734,1.9738,1.9734,1.9738,1762459994.0
2007-05-22 15:47:00,1.9737,1.9739,1.9737,1.9738,1762459994.0
2007-05-22 15:48:00,1.9738,1.9738,1.9737,1.9737,1762459994.0
2007-05-22 15:49:00,1.9737,1.9738,1.9737,1.9737,1010100001.0
2007-05-22 15:50:00,1.9737,1.9738,1.9737,1.9737,1030699993.0
2007-05-22 15:51:00,1.9738,1.9738,1.9736,1.9738,1948400000.0
2007-05-22 15:52:00,1.9737,1.9739,1.9737,1.9738,1948400000.0
2007-05-22 15:53:00,1.9739,1.9739,1.97365,1.9737,1948400000.0
2007-05-22 15:54:00,1.9737,1.9738,1.97365,1.9738,718699995.0
2007-05-22 15:55:00,1.9737,1.974,1.9737,1.9739,995630004.0
2007-05-22 15:56:00,1.9738,1.974,1.9737,1.9737,2090600010.0
2007-05-22 15:57:00,1.9736,1.9736,1.9735,1.9736,2090600010.0
2007-05-22 15:58:00,1.9735,1.9736,1.9735,1.9736,2090600010.0
2007-05-22 15:59:00,1.97355,1.9739,1.9735,1.97375,2090600010.0
2007-05-22 16:00:00,1.9738,1.9739,1.9735,1.9736,1733400001.0
2007-05-22 16:01:00,1.9737,1.9738,1.97355,1.9737,1733400001.0
2007-05-22 16:02:00,1.9736,1.9738,1.9736,1.9737,1523000003.0
2007-05-22 16:03:00,1.9737,1.9739,1.9737,1.9739,1523000003.0
2007-05-22 16:04:00,1.9739,1.9741,1.9738,1.974,1684800004.0
2007-05-22 16:05:00,1.974,1.974,1.97385,1.974,1268500009.0
2007-05-22 16:06:00,1.974,1.9741,1.9739,1.9739,2041499999.0
2007-05-22 16:07:00,1.9741,1.9741,1.9738,1.9739,1422200004.0
2007-05-22 16:08:00,1.9738,1.9738,1.97365,1.9738,1422200004.0
2007-05-22 16:09:00,1.9738,1.9739,1.9737,1.9738,1094599992.0
2007-05-22 16:10:00,1.9739,1.9739,1.9738,1.9739,1318399992.0
2007-05-22 16:11:00,1.9739,1.9742,1.9739,1.9742,402699998.0
2007-05-22 16:12:00,1.9742,1.9742,1.97405,1.9742,402699998.0
2007-05-22 16:13:00,1.9742,1.9742,1.974,1.9742,1291399996.0
2007-05-22 16:14:00,1.974,1.974,1.9736,1.9738,2006899995.0
2007-05-22 16:15:00,1.9737,1.9741,1.9736,1.974,2006899995.0
2007-05-22 16:16:00,1.9739,1.9742,1.9739,1.9742,2006899995.0
2007-05-22 16:17:00,1.9741,1.9742,1.9741,1.9741,2006899995.0
2007-05-22 16:18:00,1.974,1.974,1.9736,1.9737,2006899995.0
2007-05-22 16:19:00,1.97365,1.9738,1.97365,1.9738,2006899995.0
2007-05-22 16:20:00,1.9738,1.9743,1.9737,1.9742,1983700010.0
2007-05-22 16:21:00,1.9741,1.9746,1.974,1.9744,1983700010.0
2007-05-22 16:22:00,1.9745,1.9745,1.9742,1.9743,1983700010.0
2007-05-22 16:23:00,1.9743,1.9744,1.97405,1.97405,1983700010.0
2007-05-22 16:24:00,1.9742,1.9744,1.974,1.9744,1112000000.0
2007-05-22 16:25:00,1.97435,1.9746,1.9743,1.9745,1112000000.0
2007-05-22 16:26:00,1.9744,1.9745,1.9744,1.9745,1198800003.0
2007-05-22 16:27:00,1.9745,1.9747,1.9745,1.9747,1198800003.0
2007-05-22 16:28:00,1.9746,1.9752,1.9746,1.9751,1860399992.0
2007-05-22 16:29:00,1.975,1.9755,1.975,1.9754,1860399992.0
2007-05-22 16:30:00,1.9755,1.9761,1.9755,1.9759,1860399992.0
2007-05-22 16:31:00,1.976,1.976,1.9755,1.9759,1860399992.0
2007-05-22 16:32:00,1.9758,1.9758,1.9756,1.9757,1860399992.0
2007-05-22 16:33:00,1.9758,1.9759,1.9751,1.97515,1860399992.0
2007-05-22 16:34:00,1.9753,1.9754,1.9753,1.9753,2096500001.0
2007-05-22 16:35:00,1.9754,1.9756,1.9754,1.97555,2096500001.0
2007-05-22 16:36:00,1.9756,1.9758,1.97555,1.9757,1949400007.0
2007-05-22 16:37:00,1.9756,1.9758,1.9755,1.9755,1817499991.0
2007-05-22 16:38:00,1.9756,1.9756,1.97535,1.9754,1817499991.0
2007-05-22 16:39:00,1.9753,1.9758,1.9753,1.9756,1650399978.0
2007-05-22 16:40:00,1.9757,1.9757,1.9755,1.97555,1650399978.0
2007-05-22 16:41:00,1.9756,1.9757,1.97555,1.9757,1496199986.0
2007-05-22 16:42:00,1.9756,1.9759,1.9756,1.9759,1147999997.0
2007-05-22 16:43:00,1.976,1.976,1.9757,1.9758,1147999997.0
2007-05-22 16:44:00,1.9759,1.9762,1.9758,1.976,1147999997.0
2007-05-22 16:45:00,1.9761,1.9761,1.9756,1.9757,1147999997.0
2007-05-22 16:46:00,1.9758,1.9758,1.9754,1.9756,1147999997.0
2007-05-22 16:47:00,1.97565,1.9759,1.9755,1.9756,1147999997.0
2007-05-22 16:48:00,1.9756,1.9756,1.9754,1.97545,974299995.0
2007-05-22 16:49:00,1.9755,1.9755,1.97535,1.97535,1128099996.0
2007-05-22 16:50:00,1.9753,1.9753,1.9752,1.9753,776800001.0
2007-05-22 16:51:00,1.9752,1.9754,1.9751,1.9751,776800001.0
2007-05-22 16:52:00,1.975,1.9751,1.9748,1.9751,776800001.0
2007-05-22 16:53:00,1.975,1.9753,1.9746,1.9746,776800001.0
2007-05-22 16:54:00,1.9745,1.975,1.9745,1.9749,776800001.0
2007-05-22 16:55:00,1.975,1.9751,1.9749,1.97505,776800001.0
2007-05-22 16:56:00,1.97505,1.9751,1.975,1.975,686900000.0
2007-05-22 16:57:00,1.975,1.975,1.97475,1.9749,1498200003.0
2007-05-22 16:58:00,1.9747,1.9748,1.9743,1.9746,1524399997.0
2007-05-22 16:59:00,1.9745,1.9748,1.9744,1.9746,1524399997.0
2007-05-22 17:00:00,1.9747,1.9748,1.9744,1.9747,1524399997.0
2007-05-22 17:01:00,1.97465,1.975,1.97455,1.97485,1524399997.0
2007-05-22 17:02:00,1.9749,1.9751,1.97465,1.9747,2089400002.0
2007-05-22 17:03:00,1.9748,1.9748,1.9746,1.9747,1391400000.0
2007-05-22 17:04:00,1.9747,1.9748,1.9746,1.9747,439199997.0
2007-05-22 17:05:00,1.9747,1.9748,1.9746,1.97465,533000000.0
2007-05-22 17:06:00,1.9747,1.97485,1.9747,1.9747,336100000.0
2007-05-22 17:07:00,1.9747,1.9748,1.9747,1.9748,1062099997.0
2007-05-22 17:08:00,1.9748,1.975,1.9748,1.9748,1744999997.0
2007-05-22 17:09:00,1.9749,1.975,1.9748,1.97485,727199999.0
2007-05-22 17:10:00,1.97485,1.9751,1.97485,1.9751,985699996.0
2007-05-22 17:11:00,1.9751,1.9755,1.9751,1.97525,1577699996.0
2007-05-22 17:12:00,1.9753,1.9753,1.9751,1.9753,1347800001.0
2007-05-22 17:13:00,1.9753,1.9753,1.97515,1.9752,1591600001.0
2007-05-22 17:14:00,1.9752,1.9752,1.9751,1.9752,595300000.0
2007-05-22 17:15:00,1.9751,1.9752,1.9748,1.9749,794399997.0
2007-05-22 17:16:00,1.9749,1.9751,1.9748,1.975,683100003.0
2007-05-22 17:17:00,1.975,1.975,1.97485,1.975,523500000.0
2007-05-22 17:18:00,1.9751,1.9751,1.97495,1.975,265100000.0
2007-05-22 17:19:00,1.975,1.9751,1.97485,1.97485,711099999.0
2007-05-22 17:20:00,1.97485,1.975,1.97475,1.97475,846800004.0
2007-05-22 17:21:00,1.9748,1.97485,1.9747,1.9747,492200003.0
2007-05-22 17:22:00,1.9747,1.9747,1.97445,1.97445,965700003.0
2007-05-22 17:23:00,1.97445,1.9745,1.97435,1.97435,1591899997.0
2007-05-22 17:24:00,1.9743,1.9744,1.9741,1.9741,1189700000.0
2007-05-22 17:25:00,1.9742,1.9744,1.9739,1.9742,1189700000.0
2007-05-22 17:26:00,1.9743,1.9743,1.97405,1.9743,1189700000.0
2007-05-22 17:27:00,1.9743,1.9744,1.9742,1.9742,1803999997.0
2007-05-22 17:28:00,1.9742,1.9743,1.97415,1.9743,1803999997.0
2007-05-22 17:29:00,1.9744,1.9746,1.9743,1.9746,1405000001.0
2007-05-22 17:30:00,1.9747,1.9753,1.9747,1.9751,1405000001.0
2007-05-22 17:31:00,1.9752,1.9755,1.9751,1.9752,1405000001.0
2007-05-22 17:32:00,1.9751,1.9757,1.9751,1.9753,1405000001.0
2007-05-22 17:33:00,1.9754,1.9756,1.97525,1.9753,1405000001.0
2007-05-22 17:34:00,1.9753,1.9754,1.9753,1.9753,1099199999.0
2007-05-22 17:35:00,1.9753,1.9754,1.9753,1.9753,1304600001.0
2007-05-22 17:36:00,1.9753,1.9755,1.9753,1.9755,1289000006.0
2007-05-22 17:37:00,1.9756,1.9758,1.9755,1.9756,1289000006.0
2007-05-22 17:38:00,1.9756,1.9757,1.97545,1.9757,1289000006.0
2007-05-22 17:39:00,1.9756,1.976,1.9756,1.9759,1184900008.0
2007-05-22 17:40:00,1.9759,1.976,1.97565,1.9758,1184900008.0
2007-05-22 17:41:00,1.9758,1.9758,1.9756,1.9758,1418299999.0
2007-05-22 17:42:00,1.9758,1.9758,1.97565,1.9757,672199999.0
2007-05-22 17:43:00,1.9757,1.9759,1.97555,1.97555,1000599998.0
2007-05-22 17:44:00,1.9755,1.9756,1.9755,1.9756,1591300000.0
2007-05-22 17:45:00,1.9756,1.9757,1.97545,1.9757,1591300000.0
2007-05-22 17:46:00,1.9757,1.9758,1.97555,1.9756,1782499991.0
2007-05-22 17:47:00,1.9756,1.9758,1.97555,1.9757,1278899996.0
2007-05-22 17:48:00,1.9757,1.97575,1.9756,1.9757,722800000.0
2007-05-22 17:49:00,1.97565,1.9757,1.9754,1.9754,1907999998.0
2007-05-22 17:50:00,1.9755,1.9756,1.97535,1.9755,1054199997.0
2007-05-22 17:51:00,1.9755,1.9755,1.9753,1.9754,681400000.0
2007-05-22 17:52:00,1.9754,1.9755,1.97515,1.97515,1461999998.0
2007-05-22 17:53:00,1.97515,1.9753,1.97515,1.9753,911499997.0
2007-05-22 17:54:00,1.9753,1.9758,1.9753,1.9757,663699999.0
2007-05-22 17:55:00,1.9756,1.9757,1.9756,1.9756,663699999.0
2007-05-22 17:56:00,1.9756,1.9759,1.9756,1.9759,663699999.0
2007-05-22 17:57:00,1.9759,1.9761,1.97585,1.9761,530499995.0
2007-05-22 17:58:00,1.976,1.9767,1.976,1.9767,1883599994.0
2007-05-22 17:59:00,1.9766,1.9769,1.97645,1.97665,1883599994.0
2007-05-22 18:00:00,1.97665,1.9768,1.97655,1.97655,1161200005.0
2007-05-22 18:01:00,1.97655,1.97655,1.9763,1.9763,1816600007.0
2007-05-22 18:02:00,1.9763,1.9764,1.9762,1.9763,600600000.0
2007-05-22 18:03:00,1.9763,1.9763,1.9758,1.9758,704900002.0
2007-05-22 18:04:00,1.9757,1.976,1.9757,1.976,704900002.0
2007-05-22 18:05:00,1.976,1.976,1.9758,1.97585,704900002.0
2007-05-22 18:06:00,1.9758,1.97585,1.97565,1.9757,1786099997.0
2007-05-22 18:07:00,1.9757,1.9761,1.9757,1.97605,796699998.0
2007-05-22 18:08:00,1.9763,1.9764,1.9761,1.9762,870499997.0
2007-05-22 18:09:00,1.9761,1.9762,1.976,1.9762,870499997.0
2007-05-22 18:10:00,1.9761,1.9763,1.9761,1.97625,870499997.0
2007-05-22 18:11:00,1.97625,1.9763,1.97615,1.9762,1546000004.0
2007-05-22 18:12:00,1.97615,1.9764,1.97615,1.97615,832641950.0
2007-05-22 18:13:00,1.97615,1.9762,1.9759,1.9762,2053099995.0
2007-05-22 18:14:00,1.9762,1.9762,1.976,1.976,902599998.0
2007-05-22 18:15:00,1.976,1.976,1.9759,1.97595,450700002.0
2007-05-22 18:16:00,1.976,1.976,1.9758,1.9759,314799999.0
2007-05-22 18:17:00,1.9759,1.9759,1.9758,1.9758,905400009.0
2007-05-22 18:18:00,1.9758,1.976,1.9757,1.9758,1223700001.0
2007-05-22 18:19:00,1.9758,1.9761,1.9758,1.9761,469899999.0
2007-05-22 18:20:00,1.9761,1.9761,1.97595,1.976,627499998.0
2007-05-22 18:21:00,1.976,1.976,1.97595,1.97595,727900005.0
2007-05-22 18:22:00,1.97595,1.976,1.97585,1.976,672799997.0
2007-05-22 18:23:00,1.976,1.976,1.9758,1.9758,255100000.0
2007-05-22 18:24:00,1.9758,1.9758,1.9757,1.9757,501500003.0
2007-05-22 18:25:00,1.9757,1.9757,1.9753,1.9753,969100005.0
2007-05-22 18:26:00,1.9753,1.97535,1.9753,1.97535,597599998.0
2007-05-22 18:27:00,1.97535,1.97535,1.9752,1.9752,472100002.0
2007-05-22 18:28:00,1.9752,1.9752,1.97515,1.9752,217800000.0
2007-05-22 18:29:00,1.9752,1.9752,1.975,1.9751,861800000.0
2007-05-22 18:30:00,1.9751,1.9754,1.975,1.97535,1382100002.0
2007-05-22 18:31:00,1.97535,1.9755,1.97515,1.97525,484900002.0
2007-05-22 18:32:00,1.97525,1.9755,1.97525,1.9755,287000001.0
2007-05-22 18:33:00,1.97545,1.9755,1.97525,1.9753,127800002.0
2007-05-22 18:34:00,1.97525,1.9754,1.97525,1.9754,58100000.0
2007-05-22 18:35:00,1.9754,1.9756,1.97535,1.9754,419300003.0
2007-05-22 18:36:00,1.9754,1.9754,1.97525,1.9754,237600001.0
2007-05-22 18:37:00,1.9754,1.9754,1.97515,1.97515,183900000.0
2007-05-22 18:38:00,1.9752,1.9753,1.9752,1.9753,67799999.0
2007-05-22 18:39:00,1.9753,1.9756,1.9753,1.9755,776299997.0
2007-05-22 18:40:00,1.9755,1.9763,1.9754,1.9762,1657200006.0
2007-05-22 18:41:00,1.97615,1.9762,1.97595,1.976,1093799997.0
2007-05-22 18:42:00,1.9761,1.9761,1.97595,1.97605,791099996.0
2007-05-22 18:43:00,1.97605,1.9761,1.97585,1.97595,1508999993.0
2007-05-22 18:44:00,1.97595,1.976,1.97585,1.97585,618700002.0
2007-05-22 18:45:00,1.97585,1.976,1.97585,1.976,78900000.0
2007-05-22 18:46:00,1.976,1.976,1.97585,1.976,411600002.0
2007-05-22 18:47:00,1.9759,1.976,1.97565,1.9757,688799996.0
2007-05-22 18:48:00,1.9757,1.9757,1.97565,1.9757,345900000.0
2007-05-22 18:49:00,1.9757,1.9757,1.97545,1.97545,757500005.0
2007-05-22 18:50:00,1.97545,1.9755,1.9754,1.9754,334400000.0
2007-05-22 18:51:00,1.9754,1.9755,1.9753,1.9755,369900001.0
2007-05-22 18:52:00,1.9756,1.9757,1.9755,1.9756,470600000.0
2007-05-22 18:53:00,1.9756,1.9757,1.9756,1.9757,284099999.0
2007-05-22 18:54:00,1.9757,1.9757,1.9756,1.9756,707299999.0
2007-05-22 18:55:00,1.9756,1.9756,1.97555,1.9756,510499996.0
2007-05-22 18:56:00,1.9756,1.9756,1.9755,1.9755,118700000.0
2007-05-22 18:57:00,1.9755,1.9755,1.9754,1.9754,483300000.0
2007-05-22 18:58:00,1.9754,1.9754,1.9753,1.9753,37300000.0
2007-05-22 18:59:00,1.9753,1.9753,1.97485,1.97485,268500001.0
2007-05-22 19:00:00,1.97485,1.9751,1.9748,1.97495,855399998.0
2007-05-22 19:01:00,1.97495,1.9751,1.97495,1.97495,444799998.0
2007-05-22 19:02:00,1.975,1.975,1.97485,1.9749,895200003.0
2007-05-22 19:03:00,1.9749,1.975,1.97485,1.975,575499991.0
2007-05-22 19:04:00,1.975,1.9751,1.975,1.97505,1002100002.0
2007-05-22 19:05:00,1.9751,1.9751,1.9749,1.9751,1869400001.0
2007-05-22 19:06:00,1.9751,1.9751,1.975,1.975,667500001.0
2007-05-22 19:07:00,1.975,1.9753,1.9749,1.9752,2118499996.0
2007-05-22 19:08:00,1.9752,1.9754,1.9752,1.9753,767599994.0
2007-05-22 19:09:00,1.9753,1.9753,1.9752,1.9753,1548499988.0
2007-05-22 19:10:00,1.9753,1.9753,1.9751,1.9752,860999999.0
2007-05-22 19:11:00,1.9752,1.9753,1.97515,1.9753,346900000.0
2007-05-22 19:12:00,1.9753,1.9756,1.9752,1.9753,941599996.0
2007-05-22 19:13:00,1.9754,1.9756,1.9754,1.9756,941599996.0
2007-05-22 19:14:00,1.9756,1.9756,1.9755,1.9756,568099996.0
2007-05-22 19:15:00,1.9756,1.9756,1.97555,1.97555,546300000.0
2007-05-22 19:16:00,1.9756,1.9756,1.9755,1.9756,178400000.0
2007-05-22 19:17:00,1.97555,1.9757,1.9755,1.97555,314599997.0
2007-05-22 19:18:00,1.9756,1.9756,1.97555,1.9756,117000000.0
2007-05-22 19:19:00,1.9756,1.9757,1.9756,1.9756,721799991.0
2007-05-22 19:20:00,1.9756,1.9756,1.9754,1.9755,908400001.0
2007-05-22 19:21:00,1.9755,1.9755,1.97535,1.9754,1194800003.0
2007-05-22 19:22:00,1.9754,1.9755,1.9754,1.9755,573999994.0
2007-05-22 19:23:00,1.9755,1.9755,1.9754,1.9754,1361599977.0
2007-05-22 19:24:00,1.9754,1.9754,1.97535,1.9754,215700000.0
2007-05-22 19:25:00,1.9754,1.9755,1.97535,1.9754,311399999.0
2007-05-22 19:26:00,1.97545,1.9756,1.9754,1.97555,538999998.0
2007-05-22 19:27:00,1.9756,1.9756,1.9754,1.9754,192000001.0
2007-05-22 19:28:00,1.9754,1.9754,1.9751,1.9752,461299997.0
2007-05-22 19:29:00,1.9752,1.9752,1.97495,1.97505,625399997.0
2007-05-22 19:30:00,1.9751,1.9751,1.97495,1.975,344000005.0
2007-05-22 19:31:00,1.97495,1.9753,1.97495,1.9752,1028600002.0
2007-05-22 19:32:00,1.9752,1.9753,1.9751,1.9752,1290400000.0
2007-05-22 19:33:00,1.9751,1.9752,1.9751,1.9751,32100000.0
2007-05-22 19:34:00,1.9751,1.9752,1.97505,1.9751,900000001.0
2007-05-22 19:35:00,1.9751,1.9752,1.97505,1.9752,829899999.0
2007-05-22 19:36:00,1.9752,1.9752,1.97515,1.97515,130700000.0
2007-05-22 19:37:00,1.97515,1.97515,1.97485,1.9749,127200000.0
2007-05-22 19:38:00,1.9749,1.97515,1.9749,1.975,1343700003.0
2007-05-22 19:39:00,1.97495,1.975,1.9749,1.97495,912799999.0
2007-05-22 19:40:00,1.97495,1.975,1.97475,1.9748,607300000.0
2007-05-22 19:41:00,1.9748,1.975,1.97475,1.97485,792799997.0
2007-05-22 19:42:00,1.9749,1.9749,1.9748,1.9749,134000001.0
2007-05-22 19:43:00,1.9749,1.975,1.9748,1.975,360400001.0
2007-05-22 19:44:00,1.975,1.975,1.9748,1.9749,810900001.0
2007-05-22 19:45:00,1.9749,1.9751,1.9749,1.975,553399997.0
2007-05-22 19:46:00,1.975,1.9751,1.975,1.975,557100000.0
2007-05-22 19:47:00,1.975,1.9752,1.97495,1.9751,1563299991.0
2007-05-22 19:48:00,1.9751,1.9752,1.9751,1.9751,450600000.0
2007-05-22 19:49:00,1.9751,1.9752,1.975,1.97505,1237199989.0
2007-05-22 19:50:00,1.97515,1.9752,1.97505,1.9751,708499999.0
2007-05-22 19:51:00,1.9751,1.9752,1.9751,1.9751,1300799998.0
2007-05-22 19:52:00,1.9751,1.9753,1.9751,1.9753,804999997.0
2007-05-22 19:53:00,1.9753,1.9753,1.9752,1.9752,340300003.0
2007-05-22 19:54:00,1.9753,1.9753,1.97515,1.9752,816400001.0
2007-05-22 19:55:00,1.97515,1.9752,1.9751,1.97515,302800005.0
2007-05-22 19:56:00,1.9752,1.9752,1.9752,1.9752,297600000.0
2007-05-22 19:57:00,1.9752,1.9752,1.9752,1.9752,76400000.0
2007-05-22 19:58:00,1.9752,1.9752,1.9751,1.9751,858600003.0
2007-05-22 19:59:00,1.9751,1.9751,1.975,1.9751,677199996.0
2007-05-22 20:00:00,1.9751,1.9752,1.97505,1.9751,898899995.0
2007-05-22 20:01:00,1.9748,1.9749,1.9748,1.9748,985499994.0
2007-05-22 20:02:00,1.9749,1.975,1.9748,1.9748,985499994.0
2007-05-22 20:03:00,1.9748,1.9748,1.9746,1.9748,1273499995.0
2007-05-22 20:04:00,1.9749,1.9749,1.97475,1.9748,764700001.0
2007-05-22 20:05:00,1.9748,1.9749,1.97475,1.9748,348000002.0
2007-05-22 20:06:00,1.9748,1.9748,1.97475,1.9748,599400001.0
2007-05-22 20:07:00,1.9748,1.9749,1.97475,1.9749,160500000.0
2007-05-22 20:08:00,1.9749,1.9749,1.9748,1.9748,8100000.0
2007-05-22 20:09:00,1.9748,1.9748,1.9747,1.9747,1090400000.0
2007-05-22 20:10:00,1.9747,1.9747,1.9746,1.9747,556599996.0
2007-05-22 20:11:00,1.9747,1.9747,1.9746,1.9746,289300005.0
2007-05-22 20:12:00,1.9746,1.9747,1.9746,1.9746,898699999.0
2007-05-22 20:13:00,1.9746,1.97475,1.9746,1.9747,1138399994.0
2007-05-22 20:14:00,1.9747,1.9748,1.9746,1.9747,853299986.0
2007-05-22 20:15:00,1.9747,1.9748,1.9746,1.9748,490700000.0
2007-05-22 20:16:00,1.9748,1.9749,1.9746,1.97475,1171700003.0
2007-05-22 20:17:00,1.97475,1.9748,1.9746,1.9747,1174000017.0
2007-05-22 20:18:00,1.97465,1.9748,1.9746,1.9747,1596100005.0
2007-05-22 20:19:00,1.9747,1.9747,1.9747,1.9747,17100000.0
2007-05-22 20:20:00,1.9747,1.9747,1.97455,1.9746,212700000.0
2007-05-22 20:21:00,1.9746,1.9746,1.9746,1.9746,75300000.0
2007-05-22 20:22:00,1.9746,1.9748,1.9746,1.9748,493999997.0
2007-05-22 20:23:00,1.9748,1.9748,1.9748,1.9748,4900000.0
2007-05-22 20:24:00,1.9748,1.9748,1.9748,1.9748,8000000.0
2007-05-22 20:25:00,1.9748,1.9749,1.9747,1.97485,1060199999.0
2007-05-22 20:26:00,1.97485,1.97485,1.97465,1.97475,812900001.0
2007-05-22 20:27:00,1.9748,1.9748,1.97475,1.9748,978800001.0
2007-05-22 20:28:00,1.9748,1.9748,1.9748,1.9748,490299993.0
2007-05-22 20:29:00,1.9748,1.9748,1.9747,1.9747,1142100000.0
2007-05-22 20:30:00,1.9747,1.9748,1.97465,1.9748,433400001.0
2007-05-22 20:31:00,1.9748,1.9748,1.9747,1.9747,128800000.0
2007-05-22 20:32:00,1.9747,1.9747,1.97465,1.97465,70800000.0
2007-05-22 20:33:00,1.97444,1.97463,1.97444,1.9745,101000000.0
2007-05-22 20:34:00,1.9747,1.9747,1.9746,1.9747,149400002.0
2007-05-22 20:35:00,1.9746,1.9747,1.9746,1.9747,62500000.0
2007-05-22 20:36:00,1.9747,1.9748,1.9747,1.9748,60700000.0
2007-05-22 20:37:00,1.9748,1.9748,1.9747,1.9747,31600000.0
2007-05-22 20:38:00,1.9747,1.9747,1.9745,1.9746,222300000.0
2007-05-22 20:39:00,1.9746,1.9746,1.9746,1.9746,35600000.0
2007-05-22 20:40:00,1.9746,1.9747,1.9746,1.9747,103800000.0
2007-05-22 20:41:00,1.9747,1.9748,1.9747,1.9748,97700000.0
2007-05-22 20:42:00,1.9748,1.9748,1.9748,1.9748,2000000.0
2007-05-22 20:43:00,1.9748,1.9748,1.9748,1.9748,4000000.0
2007-05-22 20:44:00,1.9748,1.9748,1.9747,1.9747,40600000.0
2007-05-22 20:45:00,1.9747,1.9748,1.9747,1.9748,161800000.0
2007-05-22 20:46:00,1.9748,1.9748,1.9748,1.9748,108400000.0
2007-05-22 20:47:00,1.9749,1.97495,1.9748,1.97485,2038999979.0
2007-05-22 20:48:00,1.97485,1.9749,1.97485,1.97485,684699996.0
2007-05-22 20:49:00,1.9749,1.9749,1.97485,1.97485,203999998.0
2007-05-22 20:50:00,1.975,1.975,1.9749,1.975,963899992.0
2007-05-22 20:51:00,1.9751,1.9751,1.975,1.975,18900000.0
2007-05-22 20:52:00,1.975,1.9752,1.975,1.9751,44500000.0
2007-05-22 20:53:00,1.9751,1.9751,1.9751,1.9751,2000000.0
2007-05-22 20:54:00,1.9751,1.9752,1.975,1.9751,829199994.0
2007-05-22 20:55:00,1.9751,1.9753,1.9751,1.9752,1710000006.0
2007-05-22 20:56:00,1.9752,1.9753,1.97515,1.9752,346799994.0
2007-05-22 20:57:00,1.9752,1.9753,1.9752,1.9753,162400001.0
2007-05-22 20:58:00,1.9752,1.9752,1.97505,1.9752,949100009.0
2007-05-22 20:59:00,1.9752,1.9753,1.97485,1.97495,1143999996.0
2007-05-22 21:00:00,1.975,1.9752,1.9746,1.9748,1665599996.0
2007-05-22 21:01:00,1.9748,1.9748,1.9746,1.9746,727200000.0
2007-05-22 21:02:00,1.9746,1.9747,1.97455,1.9746,241900000.0
2007-05-22 21:03:00,1.9746,1.9747,1.97455,1.9747,185500001.0
2007-05-22 21:04:00,1.9747,1.97475,1.97465,1.97475,571499998.0
2007-05-22 21:05:00,1.97475,1.9749,1.97475,1.9749,824800003.0
2007-05-22 21:06:00,1.9749,1.9749,1.97485,1.97485,389600002.0
2007-05-22 21:07:00,1.97485,1.9749,1.9748,1.9748,207100001.0
2007-05-22 21:08:00,1.9748,1.9749,1.9747,1.9747,238900003.0
2007-05-22 21:09:00,1.9748,1.975,1.9748,1.9749,731500000.0
2007-05-22 21:10:00,1.97485,1.9749,1.9748,1.9749,903400002.0
2007-05-22 21:11:00,1.9749,1.9749,1.9748,1.97485,83399999.0
2007-05-22 21:12:00,1.97485,1.97485,1.97485,1.97485,900000.0
2007-05-22 21:13:00,1.9748,1.9748,1.9748,1.9748,2400000.0
2007-05-22 21:14:00,1.9748,1.9748,1.9746,1.9746,492499989.0
2007-05-22 21:15:00,1.9746,1.9747,1.9746,1.9746,313799994.0
2007-05-22 21:16:00,1.9746,1.9746,1.97455,1.9746,101500000.0
2007-05-22 21:17:00,1.9746,1.9746,1.9746,1.9746,206900000.0
2007-05-22 21:18:00,1.9746,1.9747,1.9746,1.9747,290000002.0
2007-05-22 21:19:00,1.9747,1.9747,1.9746,1.9747,182500000.0
2007-05-22 21:20:00,1.9747,1.9747,1.97455,1.97455,151400000.0
2007-05-22 21:21:00,1.97455,1.9747,1.97455,1.9746,340500000.0
2007-05-22 21:22:00,1.9746,1.97465,1.97455,1.97455,596100001.0
2007-05-22 21:23:00,1.9746,1.9747,1.97455,1.9747,264881631.0
2007-05-22 21:24:00,1.9747,1.9748,1.97455,1.9748,299171432.0
2007-05-22 21:25:00,1.9748,1.9748,1.97465,1.9747,125600000.0
2007-05-22 21:26:00,1.9747,1.9747,1.9747,1.9747,64200000.0
2007-05-22 21:27:00,1.9747,1.975,1.9747,1.975,600899997.0
2007-05-22 21:28:00,1.975,1.9751,1.9749,1.9749,116000000.0
2007-05-22 21:29:00,1.975,1.975,1.9747,1.9748,1335400003.0
2007-05-22 21:30:00,1.9748,1.9751,1.9748,1.9749,512000000.0
2007-05-22 21:31:00,1.975,1.9751,1.9749,1.975,555100000.0
2007-05-22 21:32:00,1.975,1.9751,1.9749,1.975,446299997.0
2007-05-22 21:33:00,1.9749,1.9751,1.9749,1.9751,147200000.0
2007-05-22 21:34:00,1.975,1.975,1.97495,1.97495,113600000.0
2007-05-22 21:35:00,1.975,1.975,1.97485,1.97485,221900000.0
2007-05-22 21:36:00,1.9749,1.9751,1.97485,1.9751,208700003.0
2007-05-22 21:37:00,1.9751,1.9751,1.975,1.975,41100000.0
2007-05-22 21:38:00,1.975,1.975,1.975,1.975,27700000.0
2007-05-22 21:39:00,1.975,1.9751,1.9749,1.9749,153499998.0
2007-05-22 21:40:00,1.975,1.975,1.9748,1.9748,81700000.0
2007-05-22 21:41:00,1.9748,1.9748,1.9748,1.9748,17500000.0
2007-05-22 21:42:00,1.9748,1.9748,1.9748,1.9748,56500000.0
2007-05-22 21:43:00,1.9748,1.9748,1.9748,1.9748,248700000.0
2007-05-22 21:44:00,1.9748,1.9749,1.9748,1.9749,47600000.0
2007-05-22 21:45:00,1.9749,1.9749,1.97475,1.9748,199900000.0
2007-05-22 21:46:00,1.9748,1.9748,1.9747,1.9748,206900000.0
2007-05-22 21:47:00,1.9748,1.9748,1.9747,1.97475,120300000.0
2007-05-22 21:48:00,1.9748,1.9748,1.97465,1.9748,210499997.0
2007-05-22 21:49:00,1.9748,1.9748,1.9747,1.9747,1130800002.0
2007-05-22 21:50:00,1.9747,1.9747,1.9747,1.9747,303899997.0
2007-05-22 21:51:00,1.9747,1.9747,1.97465,1.9747,311099998.0
2007-05-22 21:52:00,1.9747,1.9747,1.97455,1.9747,598399997.0
2007-05-22 21:53:00,1.9747,1.9748,1.9747,1.9747,142899999.0
2007-05-22 21:54:00,1.9747,1.9751,1.9747,1.97495,702799999.0
2007-05-22 21:55:00,1.975,1.9752,1.9749,1.975,241899997.0
2007-05-22 21:56:00,1.975,1.9751,1.975,1.9751,312300000.0
2007-05-22 21:57:00,1.9751,1.9751,1.97495,1.97495,264800000.0
2007-05-22 21:58:00,1.97495,1.975,1.9749,1.975,413900000.0
2007-05-22 21:59:00,1.975,1.975,1.9749,1.9749,409199998.0
2007-05-22 22:00:00,1.9749,1.9751,1.9749,1.9751,101300000.0
2007-05-22 22:01:00,1.9751,1.9751,1.975,1.975,218500000.0
2007-05-22 22:02:00,1.97487,1.97487,1.97467,1.97467,235099999.0
2007-05-22 22:03:00,1.975,1.9751,1.9749,1.9749,160999999.0
2007-05-22 22:04:00,1.9749,1.975,1.9749,1.975,129800000.0
2007-05-22 22:05:00,1.97495,1.97495,1.9749,1.9749,163700000.0
2007-05-22 22:06:00,1.9749,1.9749,1.9746,1.9749,797999996.0
2007-05-22 22:07:00,1.9749,1.9749,1.9749,1.9749,2000000.0
2007-05-22 22:08:00,1.9749,1.9749,1.97485,1.97485,66800000.0
2007-05-22 22:09:00,1.9749,1.975,1.9749,1.975,37200000.0
2007-05-22 22:10:00,1.975,1.975,1.9749,1.9749,42800000.0
2007-05-22 22:11:00,1.9749,1.975,1.9749,1.975,154500000.0
2007-05-22 22:12:00,1.975,1.975,1.975,1.975,4000000.0
2007-05-22 22:13:00,1.97495,1.97495,1.97495,1.97495,5600000.0
2007-05-22 22:14:00,1.975,1.975,1.975,1.975,2000000.0
2007-05-22 22:15:00,1.9749,1.975,1.9749,1.975,400700001.0
2007-05-22 22:16:00,1.975,1.9751,1.975,1.975,137200001.0
2007-05-22 22:17:00,1.975,1.9751,1.97495,1.97495,238000001.0
2007-05-22 22:18:00,1.975,1.9751,1.9749,1.9749,142000000.0
2007-05-22 22:19:00,1.9749,1.9749,1.9749,1.9749,46800000.0
2007-05-22 22:20:00,1.9749,1.9749,1.9748,1.9749,133700004.0
2007-05-22 22:21:00,1.97485,1.9749,1.97485,1.9749,84400000.0
2007-05-22 22:22:00,1.9749,1.9749,1.9749,1.9749,165000000.0
2007-05-22 22:23:00,1.9749,1.9749,1.9749,1.9749,7900000.0
2007-05-22 22:24:00,1.9749,1.9749,1.9749,1.9749,2000000.0
2007-05-22 22:25:00,1.97454,1.97467,1.97442,1.97467,216600002.0
2007-05-22 22:26:00,1.9749,1.9749,1.9749,1.9749,8000000.0
2007-05-22 22:27:00,1.97469,1.97479,1.97464,1.97473,155799999.0
2007-05-22 22:28:00,1.9749,1.9749,1.9749,1.9749,6200000.0
2007-05-22 22:29:00,1.9749,1.9749,1.9749,1.9749,8400000.0
2007-05-22 22:30:00,1.9749,1.9749,1.9749,1.9749,2000000.0
2007-05-22 22:31:00,1.9749,1.975,1.9749,1.975,24400000.0
2007-05-22 22:32:00,1.975,1.975,1.9749,1.9749,43400000.0
2007-05-22 22:33:00,1.9749,1.9749,1.9746,1.9746,451900001.0
2007-05-22 22:34:00,1.9746,1.9746,1.9745,1.97455,183900001.0
2007-05-22 22:35:00,1.9746,1.9746,1.9745,1.9745,220300000.0
2007-05-22 22:36:00,1.9745,1.9746,1.9745,1.97455,427400000.0
2007-05-22 22:37:00,1.9746,1.9747,1.9745,1.9745,296199999.0
2007-05-22 22:38:00,1.9745,1.9745,1.9745,1.9745,15600000.0
2007-05-22 22:39:00,1.9745,1.9745,1.9745,1.9745,13200000.0
2007-05-22 22:40:00,1.9745,1.9745,1.9745,1.9745,115200000.0
2007-05-22 22:41:00,1.9745,1.9746,1.9745,1.9745,183200000.0
2007-05-22 22:42:00,1.9745,1.9746,1.9745,1.9746,70300001.0
2007-05-22 22:43:00,1.9746,1.9746,1.9745,1.9745,82100001.0
2007-05-22 22:44:00,1.9745,1.9747,1.9745,1.9747,234600000.0
2007-05-22 22:45:00,1.97451,1.97451,1.97425,1.97447,156800001.0
2007-05-22 22:46:00,1.9747,1.9747,1.9746,1.9746,75200000.0
2007-05-22 22:47:00,1.9746,1.9746,1.9746,1.9746,221200000.0
2007-05-22 22:48:00,1.97445,1.97445,1.97425,1.97425,86400000.0
2007-05-22 22:49:00,1.9746,1.9746,1.9745,1.9745,55600001.0
2007-05-22 22:50:00,1.9746,1.9746,1.9746,1.9746,2000000.0
2007-05-22 22:51:00,1.9746,1.9746,1.9746,1.9746,4400000.0
2007-05-22 22:52:00,1.9746,1.9746,1.9745,1.9746,36000000.0
2007-05-22 22:53:00,1.9746,1.9746,1.9745,1.9745,7200000.0
2007-05-22 22:54:00,1.9746,1.9746,1.9746,1.9746,25200000.0
2007-05-22 22:55:00,1.97438,1.97438,1.97426,1.97435,90499999.0
2007-05-22 22:56:00,1.9746,1.9748,1.9745,1.9746,91099999.0
2007-05-22 22:57:00,1.9746,1.9747,1.9746,1.9746,29100000.0
2007-05-22 22:58:00,1.9746,1.9746,1.9746,1.9746,16100000.0
2007-05-22 22:59:00,1.9746,1.9746,1.9743,1.9743,27900000.0
2007-05-22 23:00:00,1.9743,1.9745,1.9742,1.9745,97400000.0
2007-05-22 23:01:00,1.9745,1.9745,1.9744,1.9744,89600000.0
2007-05-22 23:02:00,1.9743,1.97435,1.9743,1.97435,400000.0
2007-05-22 23:03:00,1.97442,1.97442,1.97424,1.9743,3200000.0
2007-05-22 23:04:00,1.9744,1.9746,1.9744,1.9746,17500000.0
2007-05-22 23:05:00,1.9744,1.9744,1.9744,1.9744,51800001.0
2007-05-22 23:06:00,1.9744,1.9744,1.9744,1.9744,26299999.0
2007-05-22 23:07:00,1.9744,1.9748,1.9744,1.9746,213999999.0
2007-05-22 23:08:00,1.9746,1.9746,1.9746,1.9746,104100000.0
2007-05-22 23:09:00,1.9747,1.9747,1.9746,1.9746,51700000.0
2007-05-22 23:10:00,1.9746,1.9748,1.9745,1.9747,181400001.0
2007-05-22 23:11:00,1.9748,1.9748,1.9746,1.9746,257200001.0
2007-05-22 23:12:00,1.9746,1.9746,1.97455,1.97455,118400002.0
2007-05-22 23:13:00,1.9746,1.9747,1.9746,1.9746,79500001.0
2007-05-22 23:14:00,1.9746,1.9748,1.9746,1.9747,178600002.0
2007-05-22 23:15:00,1.9747,1.9747,1.9747,1.9747,57500000.0
2007-05-22 23:16:00,1.9747,1.9748,1.9747,1.9748,46400000.0
2007-05-22 23:17:00,1.9748,1.9749,1.9748,1.9749,242199998.0
2007-05-22 23:18:00,1.97495,1.97495,1.9747,1.9748,139500001.0
2007-05-22 23:19:00,1.9748,1.9748,1.9747,1.9747,332600001.0
2007-05-22 23:20:00,1.9747,1.9747,1.9747,1.9747,115299999.0
2007-05-22 23:21:00,1.9747,1.9748,1.9747,1.9747,168199999.0
2007-05-22 23:22:00,1.9747,1.9747,1.9747,1.9747,42200000.0
2007-05-22 23:23:00,1.9747,1.9747,1.9746,1.9746,193500001.0
2007-05-22 23:24:00,1.9746,1.9747,1.9746,1.9747,92500001.0
2007-05-22 23:25:00,1.97461,1.97461,1.9745,1.97452,42900000.0
2007-05-22 23:26:00,1.97452,1.97465,1.97447,1.97451,66800000.0
2007-05-22 23:27:00,1.9747,1.9747,1.9747,1.9747,6400000.0
2007-05-22 23:28:00,1.97445,1.97457,1.97445,1.97445,204800004.0
2007-05-22 23:29:00,1.9747,1.9747,1.9745,1.9745,43799999.0
2007-05-22 23:30:00,1.9745,1.9746,1.9745,1.9746,163000002.0
2007-05-22 23:31:00,1.9746,1.9746,1.9745,1.9745,110000000.0
2007-05-22 23:32:00,1.9745,1.9745,1.9745,1.9745,127100000.0
2007-05-22 23:33:00,1.9746,1.9747,1.9746,1.9747,198999998.0
2007-05-22 23:34:00,1.97465,1.9747,1.9745,1.97455,222100004.0
2007-05-22 23:35:00,1.97455,1.9748,1.97455,1.9748,78900000.0
2007-05-22 23:36:00,1.97475,1.9748,1.9747,1.9748,53900001.0
2007-05-22 23:37:00,1.9746,1.97475,1.97454,1.97471,231499995.0
2007-05-22 23:38:00,1.9748,1.9748,1.97475,1.97475,6400000.0
2007-05-22 23:39:00,1.9748,1.9748,1.9748,1.9748,31099999.0
2007-05-22 23:40:00,1.9748,1.9748,1.9748,1.9748,28699999.0
2007-05-22 23:41:00,1.9748,1.97495,1.9748,1.97485,183400003.0
2007-05-22 23:42:00,1.9749,1.9749,1.9748,1.9748,39100000.0
2007-05-22 23:43:00,1.9748,1.9748,1.9748,1.9748,10000000.0
2007-05-22 23:44:00,1.97462,1.97468,1.97459,1.97461,103600000.0
2007-05-22 23:45:00,1.9748,1.9748,1.9747,1.9748,46400000.0
2007-05-22 23:46:00,1.9748,1.9748,1.97445,1.97445,102300000.0
2007-05-22 23:47:00,1.9745,1.9746,1.9745,1.9746,75099998.0
2007-05-22 23:48:00,1.9746,1.9746,1.9745,1.9745,44600001.0
2007-05-22 23:49:00,1.9744,1.97447,1.9744,1.9744,104400000.0
2007-05-22 23:50:00,1.9745,1.9745,1.9745,1.9745,18299999.0
2007-05-22 23:51:00,1.97447,1.97447,1.97443,1.97443,17400000.0
2007-05-22 23:52:00,1.9745,1.9746,1.9745,1.9746,92300000.0
2007-05-22 23:53:00,1.97445,1.97448,1.97442,1.97446,152900004.0
2007-05-22 23:54:00,1.9746,1.9746,1.9746,1.9746,13900000.0
2007-05-22 23:55:00,1.97443,1.97451,1.97442,1.97444,180100000.0
2007-05-22 23:56:00,1.9746,1.9748,1.9746,1.9748,58100001.0
2007-05-22 23:57:00,1.9748,1.9748,1.9746,1.9746,128500000.0
2007-05-22 23:58:00,1.9746,1.9746,1.9746,1.9746,18000000.0
2007-05-22 23:59:00,1.97451,1.97451,1.97434,1.97434,120400002.0
2007-05-23 00:00:00,1.9746,1.9746,1.9746,1.9746,14700000.0
2007-05-23 00:01:00,1.97438,1.97448,1.97435,1.97446,464800001.0
2007-05-23 00:02:00,1.97444,1.97453,1.97441,1.97448,283800001.0
2007-05-23 00:03:00,1.9746,1.9748,1.9746,1.9748,82200000.0
2007-05-23 00:04:00,1.9748,1.9748,1.9748,1.9748,20300000.0
2007-05-23 00:05:00,1.9748,1.9749,1.9748,1.9749,38700000.0
2007-05-23 00:06:00,1.9749,1.9749,1.9749,1.9749,10800000.0
2007-05-23 00:07:00,1.97468,1.97476,1.97459,1.97476,213800004.0
2007-05-23 00:08:00,1.9749,1.9749,1.9747,1.9747,85399999.0
2007-05-23 00:09:00,1.9747,1.97495,1.9746,1.9746,59500000.0
2007-05-23 00:10:00,1.97447,1.97452,1.97435,1.97452,89839998.0
2007-05-23 00:11:00,1.9746,1.9746,1.97445,1.9746,164700000.0
2007-05-23 00:12:00,1.9746,1.9748,1.9745,1.9746,214100000.0
2007-05-23 00:13:00,1.9746,1.9746,1.9743,1.9743,216400000.0
2007-05-23 00:14:00,1.9742,1.9742,1.9741,1.9741,86099998.0
2007-05-23 00:15:00,1.9741,1.9741,1.97405,1.9741,39000000.0
2007-05-23 00:16:00,1.9741,1.9741,1.9741,1.9741,32900000.0
2007-05-23 00:17:00,1.9741,1.9741,1.97405,1.97405,28400000.0
2007-05-23 00:18:00,1.9741,1.9741,1.9741,1.9741,4400000.0
2007-05-23 00:19:00,1.9741,1.9741,1.9741,1.9741,68700000.0
2007-05-23 00:20:00,1.9742,1.9742,1.9741,1.9741,25600000.0
2007-05-23 00:21:00,1.9741,1.9741,1.9741,1.9741,5300000.0
2007-05-23 00:22:00,1.9741,1.9741,1.9741,1.9741,1600000.0
2007-05-23 00:23:00,1.9741,1.9741,1.9741,1.9741,600000.0
2007-05-23 00:24:00,1.9741,1.9741,1.9741,1.9741,14400000.0
2007-05-23 00:25:00,1.9741,1.9741,1.9741,1.9741,6600000.0
2007-05-23 00:26:00,1.9741,1.9741,1.9741,1.9741,5400000.0
2007-05-23 00:27:00,1.9741,1.9741,1.9741,1.9741,600000.0
2007-05-23 00:28:00,1.97378,1.97385,1.97378,1.97385,167899999.0
2007-05-23 00:29:00,1.97392,1.97392,1.97379,1.97379,31099999.0
2007-05-23 00:30:00,1.97377,1.97385,1.97377,1.97385,153099999.0
2007-05-23 00:31:00,1.9741,1.9741,1.9741,1.9741,700000.0
2007-05-23 00:32:00,1.9741,1.9741,1.9741,1.9741,120599999.0
2007-05-23 00:33:00,1.97391,1.97399,1.97382,1.97388,203399999.0
2007-05-23 00:34:00,1.97381,1.97396,1.97381,1.97395,143799998.0
2007-05-23 00:35:00,1.97393,1.97408,1.97393,1.97408,52400000.0
2007-05-23 00:36:00,1.9741,1.9741,1.9741,1.9741,380600000.0
2007-05-23 00:37:00,1.9741,1.9741,1.9741,1.9741,209000000.0
2007-05-23 00:38:00,1.9741,1.9741,1.9741,1.9741,37300000.0
2007-05-23 00:39:00,1.9741,1.9741,1.974,1.974,46910000.0
2007-05-23 00:40:00,1.9741,1.9741,1.974,1.97405,61610000.0
2007-05-23 00:41:00,1.9743,1.9743,1.9743,1.9743,96400000.0
2007-05-23 00:42:00,1.97406,1.9742,1.97404,1.9742,70599999.0
2007-05-23 00:43:00,1.9743,1.9743,1.9741,1.9741,62400000.0
2007-05-23 00:44:00,1.97405,1.97406,1.97388,1.97393,1061300014.0
2007-05-23 00:45:00,1.9741,1.9741,1.9741,1.9741,216299999.0
2007-05-23 00:46:00,1.9741,1.9741,1.9741,1.9741,162000001.0
2007-05-23 00:47:00,1.9739,1.97398,1.97386,1.97397,195800000.0
2007-05-23 00:48:00,1.9741,1.9742,1.9741,1.9742,243599998.0
2007-05-23 00:49:00,1.9745,1.9745,1.97445,1.97445,40400000.0
2007-05-23 00:50:00,1.97425,1.97441,1.9742,1.97441,78200000.0
2007-05-23 00:51:00,1.9745,1.9746,1.9745,1.97455,16800000.0
2007-05-23 00:52:00,1.9746,1.9748,1.9746,1.9747,188900000.0
2007-05-23 00:53:00,1.9747,1.9747,1.97455,1.97455,100999999.0
2007-05-23 00:54:00,1.97465,1.9748,1.97465,1.9748,39200000.0
2007-05-23 00:55:00,1.9747,1.9749,1.9747,1.9749,27300000.0
2007-05-23 00:56:00,1.9749,1.9749,1.9746,1.9746,20299999.0
2007-05-23 00:57:00,1.9746,1.9747,1.9746,1.9747,110200000.0
2007-05-23 00:58:00,1.9747,1.9747,1.9746,1.9747,85000000.0
2007-05-23 00:59:00,1.9747,1.9749,1.9747,1.9748,165200002.0
2007-05-23 01:00:00,1.9748,1.9748,1.9745,1.9746,244099999.0
2007-05-23 01:01:00,1.9746,1.9746,1.9741,1.9741,263999999.0
2007-05-23 01:02:00,1.9742,1.9743,1.9741,1.9743,55200000.0
2007-05-23 01:03:00,1.9743,1.9743,1.9741,1.9743,255000000.0
2007-05-23 01:04:00,1.9743,1.9743,1.97425,1.9743,57400000.0
2007-05-23 01:05:00,1.9743,1.9743,1.9743,1.9743,8700000.0
2007-05-23 01:06:00,1.9743,1.9743,1.9743,1.9743,24500000.0
2007-05-23 01:07:00,1.97425,1.9743,1.97425,1.9743,59500000.0
2007-05-23 01:08:00,1.9743,1.9743,1.9743,1.9743,74100000.0
2007-05-23 01:09:00,1.9743,1.9745,1.9743,1.9745,125900000.0
2007-05-23 01:10:00,1.9745,1.9745,1.9745,1.9745,19200000.0
2007-05-23 01:11:00,1.97432,1.97432,1.97418,1.9742,115400003.0
2007-05-23 01:12:00,1.97439,1.97441,1.97432,1.97437,194900003.0
2007-05-23 01:13:00,1.9745,1.9745,1.9745,1.9745,6400000.0
2007-05-23 01:14:00,1.9745,1.9745,1.9743,1.9743,61600000.0
2007-05-23 01:15:00,1.9743,1.9743,1.9741,1.9741,151100000.0
2007-05-23 01:16:00,1.9741,1.9742,1.9741,1.9742,51000000.0
2007-05-23 01:17:00,1.9742,1.9742,1.9742,1.9742,56400000.0
2007-05-23 01:18:00,1.9742,1.9742,1.9742,1.9742,123899998.0
2007-05-23 01:19:00,1.9742,1.9743,1.9742,1.9743,160199998.0
2007-05-23 01:20:00,1.9743,1.9743,1.9743,1.9743,63200000.0
2007-05-23 01:21:00,1.9743,1.9743,1.9743,1.9743,7900000.0
2007-05-23 01:22:00,1.9743,1.9743,1.9741,1.9741,249900000.0
2007-05-23 01:23:00,1.9741,1.9741,1.9741,1.9741,124400000.0
2007-05-23 01:24:00,1.9741,1.9741,1.9741,1.9741,213799995.0
2007-05-23 01:25:00,1.9741,1.9741,1.9741,1.9741,70899999.0
2007-05-23 01:26:00,1.9741,1.9741,1.9741,1.9741,58299999.0
2007-05-23 01:27:00,1.9741,1.97415,1.97405,1.97415,152399997.0
2007-05-23 01:28:00,1.9742,1.9742,1.9741,1.9741,271800000.0
2007-05-23 01:29:00,1.97435,1.9744,1.97435,1.9744,5600000.0
2007-05-23 01:30:00,1.97435,1.97435,1.97425,1.97435,43000000.0
2007-05-23 01:31:00,1.97435,1.97435,1.97405,1.9742,181100001.0
2007-05-23 01:32:00,1.9742,1.9742,1.9742,1.9742,18200000.0
2007-05-23 01:33:00,1.97425,1.97425,1.9742,1.9742,20100000.0
2007-05-23 01:34:00,1.9742,1.97425,1.9742,1.97425,13400000.0
2007-05-23 01:35:00,1.9742,1.9742,1.9742,1.9742,11200000.0
2007-05-23 01:36:00,1.97425,1.97425,1.9741,1.9741,65200000.0
2007-05-23 01:37:00,1.9741,1.9742,1.9741,1.9741,98200000.0
2007-05-23 01:38:00,1.97415,1.9742,1.97415,1.9742,14400000.0
2007-05-23 01:39:00,1.97391,1.97401,1.97391,1.97393,114199999.0
2007-05-23 01:40:00,1.97395,1.97399,1.97386,1.97392,211199998.0
2007-05-23 01:41:00,1.9742,1.97425,1.9742,1.97425,29400000.0
2007-05-23 01:42:00,1.9743,1.9744,1.9743,1.9744,34400000.0
2007-05-23 01:43:00,1.9742,1.97429,1.97413,1.97413,276399998.0
2007-05-23 01:44:00,1.9744,1.9744,1.97405,1.97405,99499998.0
2007-05-23 01:45:00,1.9741,1.9742,1.97405,1.9741,125400001.0
2007-05-23 01:46:00,1.9741,1.9742,1.9741,1.9742,139799998.0
2007-05-23 01:47:00,1.9742,1.9742,1.9741,1.9742,146000000.0
2007-05-23 01:48:00,1.9742,1.9742,1.9742,1.9742,25600000.0
2007-05-23 01:49:00,1.9742,1.9742,1.9741,1.9742,28900000.0
2007-05-23 01:50:00,1.9739,1.97403,1.9739,1.97391,95100000.0
2007-05-23 01:51:00,1.97393,1.97407,1.97393,1.97399,99500000.0
2007-05-23 01:52:00,1.9742,1.97425,1.9742,1.97425,29600000.0
2007-05-23 01:53:00,1.9743,1.9743,1.9743,1.9743,15200000.0
2007-05-23 01:54:00,1.9741,1.97415,1.97405,1.9741,323200000.0
2007-05-23 01:55:00,1.9741,1.97415,1.97405,1.9741,256099998.0
2007-05-23 01:56:00,1.97405,1.97408,1.97397,1.97408,105700000.0
2007-05-23 01:57:00,1.97391,1.97411,1.97391,1.97392,445600002.0
2007-05-23 01:58:00,1.9743,1.9743,1.9742,1.9742,25500000.0
2007-05-23 01:59:00,1.9742,1.9742,1.9741,1.9741,103500000.0
2007-05-23 02:00:00,1.9741,1.9741,1.9741,1.9741,104600000.0
2007-05-23 02:01:00,1.9741,1.9742,1.9741,1.9742,59100000.0
2007-05-23 02:02:00,1.9742,1.9742,1.9742,1.9742,2700000.0
2007-05-23 02:03:00,1.9742,1.9742,1.9742,1.9742,900000.0
2007-05-23 02:04:00,1.9742,1.9742,1.9742,1.9742,900000.0
2007-05-23 02:05:00,1.9742,1.9742,1.9742,1.9742,900000.0
2007-05-23 02:06:00,1.9742,1.9742,1.9742,1.9742,30700000.0
2007-05-23 02:07:00,1.97394,1.97405,1.97393,1.97399,124499999.0
2007-05-23 02:08:00,1.97405,1.97405,1.97379,1.97396,68500000.0
2007-05-23 02:09:00,1.97403,1.97413,1.97402,1.97402,41200000.0
2007-05-23 02:10:00,1.97405,1.97405,1.97395,1.974,40100000.0
2007-05-23 02:11:00,1.9742,1.9743,1.9742,1.9742,241800005.0
2007-05-23 02:12:00,1.9742,1.9742,1.9742,1.9742,175900005.0
2007-05-23 02:13:00,1.9742,1.9742,1.9742,1.9742,22500000.0
2007-05-23 02:14:00,1.9742,1.9743,1.9742,1.9743,209800000.0
2007-05-23 02:15:00,1.97415,1.97416,1.97408,1.97412,154399998.0
2007-05-23 02:16:00,1.97397,1.97404,1.97393,1.97404,61400000.0
2007-05-23 02:17:00,1.9743,1.9746,1.9743,1.9746,393300001.0
2007-05-23 02:18:00,1.9746,1.9747,1.9745,1.9746,496200006.0
2007-05-23 02:19:00,1.9746,1.9748,1.9745,1.9747,456499999.0
2007-05-23 02:20:00,1.9748,1.9748,1.9746,1.97465,159400003.0
2007-05-23 02:21:00,1.97465,1.97465,1.97465,1.97465,4800000.0
2007-05-23 02:22:00,1.97465,1.97465,1.97465,1.97465,5600000.0
2007-05-23 02:23:00,1.97465,1.97465,1.9746,1.9746,35000000.0
2007-05-23 02:24:00,1.97465,1.97475,1.9746,1.97475,219200000.0
2007-05-23 02:25:00,1.9747,1.9747,1.97465,1.97465,5800000.0
2007-05-23 02:26:00,1.97465,1.97465,1.97465,1.97465,12800000.0
2007-05-23 02:27:00,1.97465,1.97465,1.97465,1.97465,5600000.0
2007-05-23 02:28:00,1.97465,1.97475,1.9746,1.97475,103600003.0
2007-05-23 02:29:00,1.97475,1.97475,1.97475,1.97475,8800000.0
2007-05-23 02:30:00,1.97475,1.97495,1.9747,1.97485,463199996.0
2007-05-23 02:31:00,1.97485,1.97485,1.97485,1.97485,4800000.0
2007-05-23 02:32:00,1.97446,1.97459,1.97441,1.97455,156399997.0
2007-05-23 02:33:00,1.97485,1.97485,1.9747,1.97475,81900000.0
2007-05-23 02:34:00,1.97475,1.97475,1.97475,1.97475,41600000.0
2007-05-23 02:35:00,1.9747,1.9748,1.9747,1.97475,44000000.0
2007-05-23 02:36:00,1.97475,1.9748,1.97475,1.9748,32400000.0
2007-05-23 02:37:00,1.97475,1.9748,1.9747,1.9748,489300002.0
2007-05-23 02:38:00,1.9748,1.9749,1.97475,1.97485,225999996.0
2007-05-23 02:39:00,1.97466,1.97466,1.97452,1.97459,64800000.0
2007-05-23 02:40:00,1.97485,1.97485,1.97485,1.97485,7200000.0
2007-05-23 02:41:00,1.97485,1.97485,1.97485,1.97485,5600000.0
2007-05-23 02:42:00,1.97485,1.97485,1.9748,1.97485,45300000.0
2007-05-23 02:43:00,1.97485,1.97485,1.97485,1.97485,5600000.0
2007-05-23 02:44:00,1.97485,1.97485,1.97485,1.97485,1600000.0
2007-05-23 02:45:00,1.97485,1.97485,1.97485,1.97485,2400000.0
2007-05-23 02:46:00,1.97485,1.9749,1.9748,1.9748,119600001.0
2007-05-23 02:47:00,1.9748,1.9748,1.9748,1.9748,53000000.0
2007-05-23 02:48:00,1.9748,1.9748,1.9748,1.9748,94500000.0
2007-05-23 02:49:00,1.9747,1.9747,1.9746,1.9746,295699994.0
2007-05-23 02:50:00,1.9746,1.97465,1.9746,1.97465,485299999.0
2007-05-23 02:51:00,1.97465,1.9747,1.9746,1.97465,117999999.0
2007-05-23 02:52:00,1.97465,1.9747,1.9746,1.9747,53100000.0
2007-05-23 02:53:00,1.9747,1.9747,1.9746,1.9746,190799999.0
2007-05-23 02:54:00,1.9746,1.9747,1.9746,1.97465,804799987.0
2007-05-23 02:55:00,1.9746,1.9747,1.9746,1.97465,82300000.0
2007-05-23 02:56:00,1.97465,1.97465,1.9744,1.97455,114000001.0
2007-05-23 02:57:00,1.97428,1.9743,1.9741,1.9743,39110000.0
2007-05-23 02:58:00,1.97455,1.97455,1.9745,1.9745,8800000.0
2007-05-23 02:59:00,1.97455,1.97465,1.9745,1.97465,72400000.0
2007-05-23 03:00:00,1.97465,1.97465,1.97465,1.97465,6400000.0
2007-05-23 03:01:00,1.97465,1.97465,1.97465,1.97465,3200000.0
2007-05-23 03:02:00,1.97465,1.97465,1.97455,1.97455,8800000.0
2007-05-23 03:03:00,1.97455,1.97455,1.97455,1.97455,9600000.0
2007-05-23 03:04:00,1.97455,1.97455,1.97455,1.97455,10400000.0
2007-05-23 03:05:00,1.97455,1.97455,1.9743,1.9744,104600000.0
2007-05-23 03:06:00,1.9743,1.97435,1.9742,1.97425,87799999.0
2007-05-23 03:07:00,1.97425,1.97425,1.9742,1.97425,44600000.0
2007-05-23 03:08:00,1.97425,1.97425,1.97425,1.97425,800000.0
2007-05-23 03:09:00,1.97425,1.97425,1.9741,1.9742,277300003.0
2007-05-23 03:10:00,1.9742,1.9742,1.9742,1.9742,69099999.0
2007-05-23 03:11:00,1.97425,1.97435,1.97425,1.97435,575999998.0
2007-05-23 03:12:00,1.9743,1.97435,1.9743,1.9743,27900000.0
2007-05-23 03:13:00,1.9742,1.9743,1.9742,1.9742,160899998.0
2007-05-23 03:14:00,1.9742,1.9742,1.9742,1.9742,130099997.0
2007-05-23 03:15:00,1.9742,1.9742,1.9742,1.9742,48999998.0
2007-05-23 03:16:00,1.9742,1.9742,1.9742,1.9742,24200000.0
2007-05-23 03:17:00,1.9742,1.9742,1.9742,1.9742,80199999.0
2007-05-23 03:18:00,1.97395,1.97407,1.97395,1.97401,103300000.0
2007-05-23 03:19:00,1.9742,1.9742,1.9742,1.9742,32699999.0
2007-05-23 03:20:00,1.9742,1.9742,1.9742,1.9742,96800000.0
2007-05-23 03:21:00,1.9742,1.9742,1.9742,1.9742,49500000.0
2007-05-23 03:22:00,1.9742,1.9742,1.9741,1.9741,89000002.0
2007-05-23 03:23:00,1.9741,1.9741,1.9741,1.9741,22400000.0
2007-05-23 03:24:00,1.9741,1.9741,1.9741,1.9741,82699999.0
2007-05-23 03:25:00,1.9741,1.9741,1.9739,1.97395,125300002.0
2007-05-23 03:26:00,1.97395,1.97395,1.97395,1.97395,1600000.0
2007-05-23 03:27:00,1.97395,1.97395,1.97395,1.97395,1600000.0
2007-05-23 03:28:00,1.97395,1.97395,1.9738,1.97385,21600000.0
2007-05-23 03:29:00,1.97385,1.9739,1.97385,1.9739,76600000.0
2007-05-23 03:30:00,1.9739,1.9739,1.9737,1.9737,1336699985.0
2007-05-23 03:31:00,1.9737,1.9739,1.9737,1.97375,496199999.0
2007-05-23 03:32:00,1.9738,1.9739,1.97375,1.9738,856299998.0
2007-05-23 03:33:00,1.9739,1.9739,1.9739,1.9739,116200000.0
2007-05-23 03:34:00,1.9739,1.9739,1.9739,1.9739,62600000.0
2007-05-23 03:35:00,1.97395,1.974,1.9739,1.97395,36700000.0
2007-05-23 03:36:00,1.9739,1.9741,1.9739,1.9741,58000000.0
2007-05-23 03:37:00,1.97405,1.97405,1.97405,1.97405,1600000.0
2007-05-23 03:38:00,1.97367,1.97385,1.97358,1.97384,32300000.0
2007-05-23 03:39:00,1.97405,1.9741,1.974,1.97405,63300000.0
2007-05-23 03:40:00,1.9741,1.9741,1.9741,1.9741,14800000.0
2007-05-23 03:41:00,1.97387,1.97396,1.97387,1.97391,165100002.0
2007-05-23 03:42:00,1.9741,1.9741,1.9741,1.9741,11200000.0
2007-05-23 03:43:00,1.9741,1.97415,1.9741,1.97415,50500001.0
2007-05-23 03:44:00,1.97386,1.97401,1.97381,1.974,40100000.0
2007-05-23 03:45:00,1.97404,1.97404,1.97381,1.97385,49300000.0
2007-05-23 03:46:00,1.97393,1.97395,1.9737,1.97395,233999999.0
2007-05-23 03:47:00,1.97415,1.9743,1.97415,1.9742,306500005.0
2007-05-23 03:48:00,1.9741,1.9742,1.9741,1.97415,203800010.0
2007-05-23 03:49:00,1.97415,1.97425,1.97415,1.97425,66800000.0
2007-05-23 03:50:00,1.97425,1.9743,1.9742,1.9742,170500000.0
2007-05-23 03:51:00,1.97425,1.9743,1.9741,1.9742,332200001.0
2007-05-23 03:52:00,1.9742,1.9745,1.9741,1.9742,444199998.0
2007-05-23 03:53:00,1.97445,1.9745,1.97405,1.9742,1261500007.0
2007-05-23 03:54:00,1.9742,1.9742,1.974,1.974,971299988.0
2007-05-23 03:55:00,1.974,1.97425,1.97385,1.97385,596200004.0
2007-05-23 03:56:00,1.9739,1.9739,1.97385,1.9739,114499998.0
2007-05-23 03:57:00,1.9739,1.9741,1.97385,1.97395,1131100001.0
2007-05-23 03:58:00,1.974,1.9741,1.9739,1.974,479899998.0
2007-05-23 03:59:00,1.974,1.9742,1.9739,1.9741,750600025.0
2007-05-23 04:00:00,1.9741,1.9742,1.9739,1.9739,1030500002.0
2007-05-23 04:01:00,1.9739,1.974,1.9739,1.9739,490399996.0
2007-05-23 04:02:00,1.9739,1.9739,1.9739,1.9739,13800000.0
2007-05-23 04:03:00,1.9739,1.9739,1.97365,1.9737,253400001.0
2007-05-23 04:04:00,1.9738,1.974,1.97375,1.9738,209400000.0
2007-05-23 04:05:00,1.9739,1.9739,1.9739,1.9739,400000.0
2007-05-23 04:06:00,1.974,1.974,1.9739,1.9739,2300000.0
2007-05-23 04:07:00,1.9739,1.9739,1.9737,1.9737,250500006.0
2007-05-23 04:08:00,1.9737,1.9738,1.9737,1.9738,24400000.0
2007-05-23 04:09:00,1.9738,1.97385,1.9738,1.9738,114099998.0
2007-05-23 04:10:00,1.9738,1.9738,1.9738,1.9738,155800000.0
2007-05-23 04:11:00,1.9738,1.9739,1.97375,1.9738,240099995.0
2007-05-23 04:12:00,1.9738,1.9738,1.9738,1.9738,11200000.0
2007-05-23 04:13:00,1.9738,1.9739,1.97375,1.9739,262500002.0
2007-05-23 04:14:00,1.9738,1.9738,1.9738,1.9738,8000000.0
2007-05-23 04:15:00,1.9738,1.9738,1.9738,1.9738,60799999.0
2007-05-23 04:16:00,1.9739,1.9742,1.97375,1.974,495799990.0
2007-05-23 04:17:00,1.974,1.9741,1.9739,1.9741,283299999.0
2007-05-23 04:18:00,1.9742,1.9742,1.97395,1.974,626599990.0
2007-05-23 04:19:00,1.974,1.974,1.974,1.974,84199998.0
2007-05-23 04:20:00,1.97384,1.97384,1.97358,1.97358,23200000.0
2007-05-23 04:21:00,1.974,1.974,1.974,1.974,42100000.0
2007-05-23 04:22:00,1.97381,1.97391,1.97381,1.9739,110600000.0
2007-05-23 04:23:00,1.974,1.974,1.974,1.974,16299999.0
2007-05-23 04:24:00,1.974,1.974,1.974,1.974,14300000.0
2007-05-23 04:25:00,1.974,1.97415,1.974,1.97415,231600000.0
2007-05-23 04:26:00,1.97415,1.97415,1.974,1.974,112399998.0
2007-05-23 04:27:00,1.97378,1.97386,1.97374,1.9738,128600000.0
2007-05-23 04:28:00,1.9741,1.9741,1.9741,1.9741,30100000.0
2007-05-23 04:29:00,1.9741,1.9741,1.97395,1.97395,69600001.0
2007-05-23 04:30:00,1.97375,1.97375,1.97352,1.97352,31800000.0
2007-05-23 04:31:00,1.974,1.974,1.974,1.974,24799999.0
2007-05-23 04:32:00,1.97385,1.97385,1.97385,1.97385,6400000.0
2007-05-23 04:33:00,1.974,1.9741,1.974,1.9741,113200000.0
2007-05-23 04:34:00,1.9741,1.9742,1.9741,1.9742,28299999.0
2007-05-23 04:35:00,1.9741,1.9742,1.9741,1.9741,79600000.0
2007-05-23 04:36:00,1.97415,1.97415,1.9741,1.97415,91900002.0
2007-05-23 04:37:00,1.9741,1.9741,1.9741,1.9741,52900000.0
2007-05-23 04:38:00,1.9741,1.9741,1.9741,1.9741,17100000.0
2007-05-23 04:39:00,1.9741,1.9741,1.9741,1.9741,28700000.0
2007-05-23 04:40:00,1.9741,1.9741,1.9741,1.9741,228100002.0
2007-05-23 04:41:00,1.9741,1.9742,1.9741,1.9742,1327600030.0
2007-05-23 04:42:00,1.9742,1.9745,1.97415,1.9742,1090599992.0
2007-05-23 04:43:00,1.9742,1.9742,1.97415,1.97415,99400000.0
2007-05-23 04:44:00,1.97392,1.974,1.97392,1.97396,53500000.0
2007-05-23 04:45:00,1.9742,1.9742,1.97415,1.97415,101300000.0
2007-05-23 04:46:00,1.9742,1.9745,1.9742,1.9744,401299999.0
2007-05-23 04:47:00,1.9744,1.9744,1.9742,1.97435,757400005.0
2007-05-23 04:48:00,1.9744,1.9745,1.9743,1.9743,289199999.0
2007-05-23 04:49:00,1.9744,1.9745,1.97425,1.97425,208299999.0
2007-05-23 04:50:00,1.9743,1.9743,1.9743,1.9743,326499991.0
2007-05-23 04:51:00,1.9742,1.9743,1.9742,1.9743,516100003.0
2007-05-23 04:52:00,1.9743,1.9743,1.9743,1.9743,147100000.0
2007-05-23 04:53:00,1.9743,1.9743,1.97415,1.97415,156100000.0
2007-05-23 04:54:00,1.97415,1.9743,1.97415,1.9743,210699999.0
2007-05-23 04:55:00,1.9743,1.9743,1.9743,1.9743,57800000.0
2007-05-23 04:56:00,1.9743,1.9743,1.9742,1.9743,71800000.0
2007-05-23 04:57:00,1.9742,1.9742,1.9742,1.9742,35199999.0
2007-05-23 04:58:00,1.97396,1.97396,1.97369,1.97391,89700000.0
2007-05-23 04:59:00,1.9742,1.9743,1.9742,1.9742,77100002.0
2007-05-23 05:00:00,1.9742,1.9743,1.9742,1.9742,219199999.0
2007-05-23 05:01:00,1.9742,1.9742,1.9742,1.9742,17200000.0
2007-05-23 05:02:00,1.9742,1.9742,1.9742,1.9742,23600000.0
2007-05-23 05:03:00,1.9742,1.9742,1.9742,1.9742,284099993.0
2007-05-23 05:04:00,1.97392,1.97413,1.97392,1.97392,101200000.0
2007-05-23 05:05:00,1.9742,1.9743,1.9742,1.9742,475200002.0
2007-05-23 05:06:00,1.97425,1.9743,1.9742,1.9742,170400002.0
2007-05-23 05:07:00,1.9742,1.9742,1.9742,1.9742,126400000.0
2007-05-23 05:08:00,1.9742,1.9743,1.9742,1.9743,234100002.0
2007-05-23 05:09:00,1.9743,1.9743,1.9743,1.9743,18100000.0
2007-05-23 05:10:00,1.9743,1.9743,1.9743,1.9743,400000.0
2007-05-23 05:11:00,1.9743,1.9743,1.9742,1.9742,31400000.0
2007-05-23 05:12:00,1.97399,1.97405,1.9737,1.97402,157600000.0
2007-05-23 05:13:00,1.97402,1.97414,1.97402,1.97408,103400000.0
2007-05-23 05:14:00,1.9742,1.9742,1.9742,1.9742,7600000.0
2007-05-23 05:15:00,1.9742,1.9742,1.9742,1.9742,11200000.0
2007-05-23 05:16:00,1.9742,1.9742,1.9741,1.9741,88700000.0
2007-05-23 05:17:00,1.974,1.974,1.97391,1.97393,100500003.0
2007-05-23 05:18:00,1.9741,1.9741,1.9741,1.9741,118400004.0
2007-05-23 05:19:00,1.9741,1.9741,1.97405,1.97405,205299997.0
2007-05-23 05:20:00,1.9741,1.9741,1.9738,1.9738,182900000.0
2007-05-23 05:21:00,1.9738,1.9739,1.9738,1.9739,73000000.0
2007-05-23 05:22:00,1.9739,1.97395,1.9738,1.9738,31800000.0
2007-05-23 05:23:00,1.9738,1.974,1.9738,1.97395,316700005.0
2007-05-23 05:24:00,1.974,1.974,1.97375,1.974,1253799996.0
2007-05-23 05:25:00,1.974,1.9741,1.974,1.9741,334300001.0
2007-05-23 05:26:00,1.9741,1.9742,1.9741,1.9742,143299999.0
2007-05-23 05:27:00,1.9742,1.9742,1.9742,1.9742,124899999.0
2007-05-23 05:28:00,1.9742,1.9742,1.9742,1.9742,12800000.0
2007-05-23 05:29:00,1.9742,1.9742,1.9742,1.9742,89400000.0
2007-05-23 05:30:00,1.9742,1.9742,1.9742,1.9742,14400000.0
2007-05-23 05:31:00,1.9742,1.9742,1.9741,1.9742,322699997.0
2007-05-23 05:32:00,1.9742,1.9742,1.97415,1.9742,247600001.0
2007-05-23 05:33:00,1.9742,1.9743,1.9742,1.9743,78500002.0
2007-05-23 05:34:00,1.9743,1.9743,1.9743,1.9743,10500000.0
2007-05-23 05:35:00,1.9743,1.9744,1.9743,1.9743,350400003.0
2007-05-23 05:36:00,1.9744,1.9744,1.9743,1.9744,176800002.0
2007-05-23 05:37:00,1.9744,1.9744,1.9743,1.9743,84800002.0
2007-05-23 05:38:00,1.9743,1.9743,1.97425,1.97425,236399998.0
2007-05-23 05:39:00,1.9743,1.9744,1.9743,1.9743,174200002.0
2007-05-23 05:40:00,1.97435,1.9745,1.97425,1.9745,377600001.0
2007-05-23 05:41:00,1.9745,1.9746,1.97445,1.97455,326800006.0
2007-05-23 05:42:00,1.9747,1.9747,1.9745,1.9745,109100001.0
2007-05-23 05:43:00,1.9745,1.9745,1.9745,1.9745,76400002.0
2007-05-23 05:44:00,1.9745,1.9745,1.9745,1.9745,267199997.0
2007-05-23 05:45:00,1.9745,1.9745,1.9745,1.9745,399300002.0
2007-05-23 05:46:00,1.9745,1.9745,1.9745,1.9745,158200000.0
2007-05-23 05:47:00,1.97455,1.9746,1.97455,1.9746,101700000.0
2007-05-23 05:48:00,1.97455,1.9746,1.97455,1.9746,36000000.0
2007-05-23 05:49:00,1.9746,1.9746,1.9746,1.9746,512000001.0
2007-05-23 05:50:00,1.9746,1.9746,1.9746,1.9746,11200000.0
2007-05-23 05:51:00,1.9746,1.9746,1.9746,1.9746,42800000.0
2007-05-23 05:52:00,1.9746,1.9746,1.9746,1.9746,142600001.0
2007-05-23 05:53:00,1.9746,1.9746,1.9746,1.9746,6500000.0
2007-05-23 05:54:00,1.9746,1.9746,1.9745,1.97455,118299999.0
2007-05-23 05:55:00,1.9745,1.9746,1.97445,1.9746,200600000.0
2007-05-23 05:56:00,1.9746,1.9746,1.9745,1.9745,127899998.0
2007-05-23 05:57:00,1.97455,1.9746,1.97455,1.9746,74900000.0
2007-05-23 05:58:00,1.9746,1.9746,1.9746,1.9746,15900000.0
2007-05-23 05:59:00,1.9745,1.9746,1.9745,1.9745,270300002.0
2007-05-23 06:00:00,1.9745,1.9745,1.97445,1.9745,85900000.0
2007-05-23 06:01:00,1.9745,1.9745,1.9743,1.9745,296400000.0
2007-05-23 06:02:00,1.9745,1.9745,1.97425,1.97425,331900001.0
2007-05-23 06:03:00,1.9743,1.9744,1.9743,1.9744,286200009.0
2007-05-23 06:04:00,1.9743,1.9744,1.9743,1.9744,100200001.0
2007-05-23 06:05:00,1.9744,1.9745,1.9744,1.97445,26700000.0
2007-05-23 06:06:00,1.97445,1.97445,1.9743,1.9743,409899996.0
2007-05-23 06:07:00,1.9743,1.9743,1.9743,1.9743,20800000.0
2007-05-23 06:08:00,1.9743,1.9743,1.9742,1.9742,144900003.0
2007-05-23 06:09:00,1.9742,1.9742,1.974,1.9742,256700001.0
2007-05-23 06:10:00,1.9742,1.9742,1.9742,1.9742,72400000.0
2007-05-23 06:11:00,1.9742,1.9742,1.9741,1.9741,90300001.0
2007-05-23 06:12:00,1.9742,1.9742,1.9741,1.9741,99600001.0
2007-05-23 06:13:00,1.9741,1.9741,1.974,1.9741,312099999.0
2007-05-23 06:14:00,1.9741,1.9741,1.9741,1.9741,60400000.0
2007-05-23 06:15:00,1.9741,1.9741,1.9741,1.9741,19200000.0
2007-05-23 06:16:00,1.9741,1.9741,1.9741,1.9741,146099999.0
2007-05-23 06:17:00,1.9741,1.9741,1.9741,1.9741,47200000.0
2007-05-23 06:18:00,1.9741,1.9741,1.974,1.9741,606899997.0
2007-05-23 06:19:00,1.9741,1.9741,1.9741,1.9741,49900000.0
2007-05-23 06:20:00,1.9741,1.9743,1.9741,1.9741,366900000.0
2007-05-23 06:21:00,1.9742,1.9743,1.9742,1.9743,217899999.0
2007-05-23 06:22:00,1.9743,1.9744,1.9742,1.9744,193799999.0
2007-05-23 06:23:00,1.9744,1.9744,1.9744,1.9744,16800000.0
2007-05-23 06:24:00,1.9744,1.9745,1.9744,1.9745,227800000.0
2007-05-23 06:25:00,1.9744,1.9744,1.9744,1.9744,59599998.0
2007-05-23 06:26:00,1.9745,1.9745,1.97435,1.9744,194299999.0
2007-05-23 06:27:00,1.97435,1.9745,1.97435,1.9745,362200001.0
2007-05-23 06:28:00,1.9745,1.9745,1.9745,1.9745,134100001.0
2007-05-23 06:29:00,1.9745,1.9745,1.9745,1.9745,12800000.0
2007-05-23 06:30:00,1.9745,1.9745,1.9743,1.9743,315200003.0
2007-05-23 06:31:00,1.9743,1.9744,1.9743,1.9744,374599997.0
2007-05-23 06:32:00,1.9744,1.9745,1.9744,1.9745,290599998.0
2007-05-23 06:33:00,1.97432,1.97432,1.97421,1.97428,64200000.0
2007-05-23 06:34:00,1.9744,1.9746,1.9743,1.9745,1483099991.0
2007-05-23 06:35:00,1.9745,1.9745,1.9745,1.9745,7200000.0
2007-05-23 06:36:00,1.9745,1.9745,1.9745,1.9745,47599999.0
2007-05-23 06:37:00,1.9745,1.9745,1.9745,1.9745,20800000.0
2007-05-23 06:38:00,1.9745,1.9745,1.9745,1.9745,8000000.0
2007-05-23 06:39:00,1.97432,1.97435,1.97432,1.97435,137000000.0
2007-05-23 06:40:00,1.97428,1.97442,1.97428,1.97435,177500000.0
2007-05-23 06:41:00,1.9745,1.9745,1.9745,1.9745,2500000.0
2007-05-23 06:42:00,1.97433,1.97433,1.97405,1.97424,222000000.0
2007-05-23 06:43:00,1.9745,1.9745,1.9745,1.9745,200000.0
2007-05-23 06:44:00,1.9745,1.9745,1.9744,1.9745,83500003.0
2007-05-23 06:45:00,1.9745,1.9745,1.97445,1.97445,4200000.0
2007-05-23 06:46:00,1.97428,1.97429,1.97417,1.97429,17400000.0
2007-05-23 06:47:00,1.97435,1.97435,1.9743,1.9743,3400000.0
2007-05-23 06:48:00,1.974,1.97422,1.974,1.97422,70899999.0
2007-05-23 06:49:00,1.9745,1.9745,1.9745,1.9745,8800000.0
2007-05-23 06:50:00,1.9745,1.9745,1.9745,1.9745,3200000.0
2007-05-23 06:51:00,1.9745,1.9745,1.9744,1.9745,101500001.0
2007-05-23 06:52:00,1.9745,1.9745,1.9745,1.9745,58200000.0
2007-05-23 06:53:00,1.9745,1.9745,1.97445,1.9745,101500000.0
2007-05-23 06:54:00,1.9745,1.9745,1.9745,1.9745,137100000.0
2007-05-23 06:55:00,1.9745,1.9745,1.97445,1.97445,68500000.0
2007-05-23 06:56:00,1.97445,1.9745,1.97445,1.9745,117700000.0
2007-05-23 06:57:00,1.9745,1.9745,1.9745,1.9745,127100000.0
2007-05-23 06:58:00,1.9745,1.9745,1.97445,1.97445,130300000.0
2007-05-23 06:59:00,1.97445,1.9746,1.97445,1.9745,228200001.0
2007-05-23 07:00:00,1.9745,1.9746,1.9745,1.9746,81699999.0
2007-05-23 07:01:00,1.97437,1.97442,1.97425,1.9743,797100002.0
2007-05-23 07:02:00,1.97442,1.97446,1.9742,1.97446,382100005.0
2007-05-23 07:03:00,1.9746,1.9746,1.9746,1.9746,83300000.0
2007-05-23 07:04:00,1.9746,1.9746,1.9746,1.9746,9600000.0
2007-05-23 07:05:00,1.9747,1.97475,1.97465,1.97465,46600000.0
2007-05-23 07:06:00,1.9747,1.9747,1.97465,1.9747,24700000.0
2007-05-23 07:07:00,1.9747,1.9747,1.9747,1.9747,129200000.0
2007-05-23 07:08:00,1.9747,1.9747,1.9746,1.9746,120199999.0
2007-05-23 07:09:00,1.9747,1.9747,1.9746,1.9747,71999999.0
2007-05-23 07:10:00,1.97445,1.97455,1.9744,1.97455,283199996.0
2007-05-23 07:11:00,1.97463,1.97464,1.97452,1.97457,835299995.0
2007-05-23 07:12:00,1.97447,1.97462,1.97443,1.97462,1794299975.0
2007-05-23 07:13:00,1.9747,1.9747,1.9747,1.9747,94300000.0
2007-05-23 07:14:00,1.9747,1.9748,1.9747,1.9747,178899996.0
2007-05-23 07:15:00,1.9748,1.9748,1.9748,1.9748,88099999.0
2007-05-23 07:16:00,1.9748,1.9749,1.9748,1.9748,65799999.0
2007-05-23 07:17:00,1.9748,1.9748,1.9747,1.9747,185400000.0
2007-05-23 07:18:00,1.9747,1.9748,1.9747,1.9747,100000000.0
2007-05-23 07:19:00,1.9747,1.9747,1.9747,1.9747,21800000.0
2007-05-23 07:20:00,1.9747,1.9747,1.9747,1.9747,14900000.0
2007-05-23 07:21:00,1.9747,1.9747,1.9746,1.9747,197700001.0
2007-05-23 07:22:00,1.9747,1.9747,1.9746,1.9746,73700001.0
2007-05-23 07:23:00,1.9746,1.9749,1.9746,1.9749,632500004.0
2007-05-23 07:24:00,1.9748,1.9749,1.97465,1.9748,490699998.0
2007-05-23 07:25:00,1.9748,1.9749,1.9747,1.9748,124000004.0
2007-05-23 07:26:00,1.9749,1.9749,1.97475,1.9749,359700001.0
2007-05-23 07:27:00,1.9749,1.9749,1.9749,1.9749,225500002.0
2007-05-23 07:28:00,1.9749,1.9749,1.9749,1.9749,152900002.0
2007-05-23 07:29:00,1.9749,1.9749,1.9749,1.9749,138000000.0
2007-05-23 07:30:00,1.9749,1.9749,1.9747,1.9749,424800003.0
2007-05-23 07:31:00,1.9749,1.9749,1.9749,1.9749,15900000.0
2007-05-23 07:32:00,1.9749,1.9749,1.9749,1.9749,15000000.0
2007-05-23 07:33:00,1.9749,1.9749,1.9749,1.9749,133799999.0
2007-05-23 07:34:00,1.9749,1.9749,1.9748,1.9748,25800000.0
2007-05-23 07:35:00,1.9748,1.9748,1.9748,1.9748,92400002.0
2007-05-23 07:36:00,1.9748,1.9748,1.9748,1.9748,39000000.0
2007-05-23 07:37:00,1.9748,1.9748,1.9748,1.9748,89500000.0
2007-05-23 07:38:00,1.9748,1.9748,1.97475,1.97475,48099999.0
2007-05-23 07:39:00,1.9745,1.97462,1.97449,1.97462,233400002.0
2007-05-23 07:40:00,1.9748,1.9748,1.9748,1.9748,109400000.0
2007-05-23 07:41:00,1.9748,1.9748,1.9748,1.9748,5000000.0
2007-05-23 07:42:00,1.9748,1.9748,1.9748,1.9748,21400000.0
2007-05-23 07:43:00,1.9748,1.9748,1.9748,1.9748,5000000.0
2007-05-23 07:44:00,1.97435,1.97464,1.97435,1.97459,503500000.0
2007-05-23 07:45:00,1.9748,1.9748,1.9748,1.9748,8500000.0
2007-05-23 07:46:00,1.9748,1.9748,1.97465,1.9747,123800000.0
2007-05-23 07:47:00,1.9747,1.9748,1.9747,1.9748,611599998.0
2007-05-23 07:48:00,1.9749,1.9749,1.9748,1.9748,122900000.0
2007-05-23 07:49:00,1.9748,1.9749,1.97475,1.97485,345699997.0
2007-05-23 07:50:00,1.9749,1.9752,1.97485,1.9749,307199998.0
2007-05-23 07:51:00,1.9749,1.975,1.9748,1.9749,448999998.0
2007-05-23 07:52:00,1.97495,1.97495,1.9747,1.9748,164900002.0
2007-05-23 07:53:00,1.9748,1.9748,1.97475,1.9748,91999999.0
2007-05-23 07:54:00,1.9748,1.9748,1.97465,1.9748,258000007.0
2007-05-23 07:55:00,1.9748,1.9748,1.9747,1.9747,248300005.0
2007-05-23 07:56:00,1.9747,1.9748,1.9747,1.97475,111900000.0
2007-05-23 07:57:00,1.9748,1.9748,1.97465,1.9748,296799997.0
2007-05-23 07:58:00,1.9748,1.9748,1.9748,1.9748,23400000.0
2007-05-23 07:59:00,1.9748,1.9748,1.9747,1.97475,83340000.0
2007-05-23 08:00:00,1.9748,1.975,1.9747,1.97485,973740001.0
2007-05-23 08:01:00,1.97485,1.9749,1.97475,1.9748,568500000.0
2007-05-23 08:02:00,1.97485,1.97485,1.97485,1.97485,8800000.0
2007-05-23 08:03:00,1.97485,1.97485,1.97485,1.97485,5600000.0
2007-05-23 08:04:00,1.97485,1.97485,1.97485,1.97485,4000000.0
2007-05-23 08:05:00,1.9748,1.9749,1.9748,1.97485,138900000.0
2007-05-23 08:06:00,1.9749,1.97495,1.9748,1.9748,755299997.0
2007-05-23 08:07:00,1.97485,1.9749,1.97465,1.97475,465100008.0
2007-05-23 08:08:00,1.97475,1.97475,1.97455,1.9746,305200000.0
2007-05-23 08:09:00,1.97455,1.9747,1.97445,1.9746,257100000.0
2007-05-23 08:10:00,1.9746,1.9746,1.9744,1.9744,147499999.0
2007-05-23 08:11:00,1.97445,1.9746,1.97445,1.9745,200599999.0
2007-05-23 08:12:00,1.9745,1.9746,1.97445,1.9746,262999998.0
2007-05-23 08:13:00,1.9746,1.9747,1.9745,1.9746,501800003.0
2007-05-23 08:14:00,1.9746,1.9746,1.9746,1.9746,18900000.0
2007-05-23 08:15:00,1.9746,1.9749,1.97455,1.97475,608100003.0
2007-05-23 08:16:00,1.9748,1.9748,1.97455,1.9748,1182700005.0
2007-05-23 08:17:00,1.9748,1.9748,1.9746,1.9747,320499999.0
2007-05-23 08:18:00,1.9748,1.9748,1.9747,1.9748,142600000.0
2007-05-23 08:19:00,1.9748,1.9748,1.9746,1.9746,136100000.0
2007-05-23 08:20:00,1.9746,1.9747,1.9745,1.9747,401599998.0
2007-05-23 08:21:00,1.9747,1.9747,1.9746,1.97465,43699999.0
2007-05-23 08:22:00,1.97465,1.97465,1.97465,1.97465,4800000.0
2007-05-23 08:23:00,1.97465,1.9748,1.97465,1.9748,104400000.0
2007-05-23 08:24:00,1.9748,1.9748,1.9748,1.9748,238599999.0
2007-05-23 08:25:00,1.9748,1.9748,1.9748,1.9748,30800000.0
2007-05-23 08:26:00,1.9748,1.9748,1.9748,1.9748,227900003.0
2007-05-23 08:27:00,1.9748,1.97495,1.97475,1.97485,106980000.0
2007-05-23 08:28:00,1.9749,1.9751,1.9749,1.97505,354840001.0
2007-05-23 08:29:00,1.97505,1.9754,1.97505,1.9753,1083199992.0
2007-05-23 08:30:00,1.9753,1.9754,1.9752,1.9753,874100004.0
2007-05-23 08:31:00,1.9753,1.97555,1.97525,1.9755,1037799985.0
2007-05-23 08:32:00,1.9755,1.9756,1.9753,1.9756,1051400004.0
2007-05-23 08:33:00,1.9756,1.9756,1.97515,1.97515,1411100010.0
2007-05-23 08:34:00,1.97515,1.9752,1.97485,1.975,2006600001.0
2007-05-23 08:35:00,1.975,1.975,1.97485,1.975,560900000.0
2007-05-23 08:36:00,1.975,1.9751,1.9749,1.9751,871370003.0
2007-05-23 08:37:00,1.9751,1.9754,1.975,1.9753,1583899991.0
2007-05-23 08:38:00,1.9753,1.9754,1.9753,1.9754,190300002.0
2007-05-23 08:39:00,1.97535,1.9754,1.9753,1.9754,189799998.0
2007-05-23 08:40:00,1.9754,1.9757,1.9753,1.9754,1124500001.0
2007-05-23 08:41:00,1.9754,1.9756,1.9753,1.9755,798800004.0
2007-05-23 08:42:00,1.97545,1.9756,1.9754,1.9755,1395500002.0
2007-05-23 08:43:00,1.9755,1.9756,1.9753,1.9753,734800002.0
2007-05-23 08:44:00,1.9753,1.9754,1.9753,1.9754,536099995.0
2007-05-23 08:45:00,1.9754,1.9755,1.9753,1.9754,644599993.0
2007-05-23 08:46:00,1.9754,1.97545,1.9752,1.97525,1628399997.0
2007-05-23 08:47:00,1.97525,1.9753,1.9752,1.9752,1497599989.0
2007-05-23 08:48:00,1.9752,1.9754,1.9752,1.97525,503900003.0
2007-05-23 08:49:00,1.97535,1.9756,1.9753,1.9753,1001599993.0
2007-05-23 08:50:00,1.9753,1.9753,1.9751,1.9752,1246029986.0
2007-05-23 08:51:00,1.9752,1.9753,1.975,1.975,975199995.0
2007-05-23 08:52:00,1.9751,1.9752,1.9749,1.9752,860299994.0
2007-05-23 08:53:00,1.9752,1.9753,1.9752,1.9753,1555599994.0
2007-05-23 08:54:00,1.9752,1.9753,1.97485,1.97485,1480599989.0
2007-05-23 08:55:00,1.9749,1.9752,1.97485,1.97505,1413599995.0
2007-05-23 08:56:00,1.97505,1.97525,1.975,1.97505,589000000.0
2007-05-23 08:57:00,1.9751,1.9751,1.97485,1.975,615600001.0
2007-05-23 08:58:00,1.975,1.9751,1.97485,1.97485,787700002.0
2007-05-23 08:59:00,1.9749,1.975,1.9748,1.9748,566000000.0
2007-05-23 09:00:00,1.9748,1.9749,1.9747,1.97475,579700000.0
2007-05-23 09:01:00,1.97475,1.9749,1.9747,1.97475,949300000.0
2007-05-23 09:02:00,1.97475,1.9749,1.9747,1.9749,634599992.0
2007-05-23 09:03:00,1.9749,1.9751,1.9749,1.975,462700000.0
2007-05-23 09:04:00,1.975,1.9752,1.9749,1.9751,1388000000.0
2007-05-23 09:05:00,1.9751,1.97555,1.97505,1.9753,919499999.0
2007-05-23 09:06:00,1.9753,1.97535,1.97515,1.97525,704199998.0
2007-05-23 09:07:00,1.9753,1.9753,1.975,1.9751,1019499998.0
2007-05-23 09:08:00,1.97505,1.97515,1.97505,1.9751,297600003.0
2007-05-23 09:09:00,1.97515,1.9752,1.975,1.97505,1337500003.0
2007-05-23 09:10:00,1.97505,1.97505,1.9747,1.97475,250600000.0
2007-05-23 09:11:00,1.97465,1.9748,1.9745,1.9747,1643100007.0
2007-05-23 09:12:00,1.9748,1.975,1.9746,1.9748,980400007.0
2007-05-23 09:13:00,1.9748,1.9751,1.9748,1.975,980400007.0
2007-05-23 09:14:00,1.975,1.975,1.97475,1.97475,1401899999.0
2007-05-23 09:15:00,1.9748,1.975,1.97475,1.9749,1236999997.0
2007-05-23 09:16:00,1.9749,1.975,1.9748,1.9749,820000001.0
2007-05-23 09:17:00,1.9749,1.975,1.9746,1.9748,1259700005.0
2007-05-23 09:18:00,1.9748,1.9749,1.97475,1.97475,1259700005.0
2007-05-23 09:19:00,1.97475,1.9748,1.97475,1.9748,369899999.0
2007-05-23 09:20:00,1.97475,1.975,1.97475,1.97485,969199996.0
2007-05-23 09:21:00,1.97485,1.975,1.97485,1.9749,652999998.0
2007-05-23 09:22:00,1.97485,1.9749,1.97465,1.97475,826400007.0
2007-05-23 09:23:00,1.97475,1.9753,1.97475,1.975,1401300008.0
2007-05-23 09:24:00,1.97495,1.9752,1.9749,1.9752,635800005.0
2007-05-23 09:25:00,1.9752,1.9752,1.9751,1.9752,490100001.0
2007-05-23 09:26:00,1.9751,1.9753,1.97505,1.9752,675900003.0
2007-05-23 09:27:00,1.9752,1.97525,1.9752,1.9752,890099995.0
2007-05-23 09:28:00,1.9752,1.9753,1.97515,1.9752,1254000002.0
2007-05-23 09:29:00,1.9752,1.9752,1.975,1.9751,752700004.0
2007-05-23 09:30:00,1.9751,1.9752,1.975,1.9751,1592900010.0
2007-05-23 09:31:00,1.9751,1.9752,1.97505,1.9751,425299993.0
2007-05-23 09:32:00,1.9751,1.9751,1.9751,1.9751,390000000.0
2007-05-23 09:33:00,1.9751,1.9751,1.97455,1.97465,1069099995.0
2007-05-23 09:34:00,1.9747,1.9749,1.97455,1.9748,1868000004.0
2007-05-23 09:35:00,1.9748,1.975,1.9748,1.9749,553299999.0
2007-05-23 09:36:00,1.9748,1.9751,1.9748,1.97495,1231699993.0
2007-05-23 09:37:00,1.975,1.9751,1.97495,1.9751,260300003.0
2007-05-23 09:38:00,1.9751,1.9751,1.97495,1.97495,124400000.0
2007-05-23 09:39:00,1.975,1.9752,1.97495,1.97505,272200001.0
2007-05-23 09:40:00,1.9751,1.9751,1.975,1.9751,336499997.0
2007-05-23 09:41:00,1.9751,1.9752,1.97505,1.9751,297200000.0
2007-05-23 09:42:00,1.9751,1.9751,1.975,1.97505,227299999.0
2007-05-23 09:43:00,1.975,1.9752,1.975,1.9751,807900003.0
2007-05-23 09:44:00,1.97505,1.97515,1.97505,1.9751,778000000.0
2007-05-23 09:45:00,1.9751,1.9751,1.9744,1.9744,1824269992.0
2007-05-23 09:46:00,1.9742,1.9743,1.9738,1.9741,1946199996.0
2007-05-23 09:47:00,1.97405,1.9742,1.97375,1.97385,1946199996.0
2007-05-23 09:48:00,1.97385,1.97395,1.9738,1.97385,1774200005.0
2007-05-23 09:49:00,1.9737,1.9739,1.9737,1.9739,1938500008.0
2007-05-23 09:50:00,1.9738,1.9738,1.97345,1.97345,1938500008.0
2007-05-23 09:51:00,1.9733,1.9733,1.9725,1.9727,1479400007.0
2007-05-23 09:52:00,1.97265,1.9729,1.9726,1.9727,1479400007.0
2007-05-23 09:53:00,1.9727,1.9729,1.9727,1.9727,1997280018.0
2007-05-23 09:54:00,1.9729,1.9729,1.9726,1.9728,1795099994.0
2007-05-23 09:55:00,1.9729,1.9732,1.9727,1.973,1795099994.0
2007-05-23 09:56:00,1.9729,1.97335,1.9729,1.9731,1795099994.0
2007-05-23 09:57:00,1.9733,1.9733,1.973,1.9731,691799998.0
2007-05-23 09:58:00,1.9731,1.9733,1.97305,1.9731,691799998.0
2007-05-23 09:59:00,1.9732,1.9734,1.9732,1.9733,1392399994.0
2007-05-23 10:00:00,1.9734,1.9734,1.9731,1.9731,1392399994.0
2007-05-23 10:01:00,1.97305,1.9731,1.973,1.97305,1392399994.0
2007-05-23 10:02:00,1.97305,1.97325,1.97295,1.973,1989999993.0
2007-05-23 10:03:00,1.973,1.9732,1.973,1.973,1676499999.0
2007-05-23 10:04:00,1.973,1.97315,1.97295,1.97305,2067300004.0
2007-05-23 10:05:00,1.9731,1.9731,1.973,1.9731,1226099993.0
2007-05-23 10:06:00,1.973,1.9731,1.9726,1.9726,1195300006.0
2007-05-23 10:07:00,1.9725,1.9726,1.9722,1.9724,1195300006.0
2007-05-23 10:08:00,1.9724,1.9726,1.9724,1.97255,1195300006.0
2007-05-23 10:09:00,1.9725,1.9727,1.97245,1.97245,1882300001.0
2007-05-23 10:10:00,1.9724,1.9728,1.9724,1.9726,843800001.0
2007-05-23 10:11:00,1.9725,1.9727,1.9725,1.9725,843800001.0
2007-05-23 10:12:00,1.9726,1.9728,1.97255,1.97265,843800001.0
2007-05-23 10:13:00,1.97265,1.9729,1.97265,1.9728,1264600005.0
2007-05-23 10:14:00,1.9729,1.9729,1.9727,1.9728,1155100004.0
2007-05-23 10:15:00,1.97275,1.9728,1.97265,1.9728,1155100004.0
2007-05-23 10:16:00,1.9728,1.9728,1.9727,1.9728,627499998.0
2007-05-23 10:17:00,1.9728,1.9729,1.9727,1.9727,681700003.0
2007-05-23 10:18:00,1.9727,1.9728,1.9725,1.9725,2061300000.0
2007-05-23 10:19:00,1.9726,1.9726,1.9723,1.9724,432200000.0
2007-05-23 10:20:00,1.9724,1.9726,1.97235,1.9725,432200000.0
2007-05-23 10:21:00,1.9723,1.9723,1.9721,1.9722,1179300000.0
2007-05-23 10:22:00,1.9722,1.97235,1.97205,1.9721,1179300000.0
2007-05-23 10:23:00,1.972,1.9721,1.9716,1.9719,1857600005.0
2007-05-23 10:24:00,1.9718,1.9719,1.9715,1.9719,1857600005.0
2007-05-23 10:25:00,1.97195,1.9722,1.9719,1.9722,1857600005.0
2007-05-23 10:26:00,1.9722,1.9723,1.972,1.9721,1883899992.0
2007-05-23 10:27:00,1.9721,1.9723,1.97205,1.97205,1883899992.0
2007-05-23 10:28:00,1.97205,1.9726,1.97195,1.9725,1978300009.0
2007-05-23 10:29:00,1.9724,1.9726,1.9724,1.9724,1535999995.0
2007-05-23 10:30:00,1.9722,1.9738,1.9722,1.9731,1870199997.0
2007-05-23 10:31:00,1.9732,1.9738,1.9731,1.9738,1870199997.0
2007-05-23 10:32:00,1.9736,1.9741,1.9736,1.974,1870199997.0
2007-05-23 10:33:00,1.9739,1.975,1.9738,1.975,1870199997.0
2007-05-23 10:34:00,1.9751,1.9752,1.9747,1.9748,1870199997.0
2007-05-23 10:35:00,1.9747,1.9751,1.9747,1.9749,1870199997.0
2007-05-23 10:36:00,1.9748,1.9748,1.9744,1.9745,1870199997.0
2007-05-23 10:37:00,1.97445,1.9747,1.97445,1.9746,1870199997.0
2007-05-23 10:38:00,1.9746,1.975,1.97445,1.9749,1626199991.0
2007-05-23 10:39:00,1.975,1.9752,1.9748,1.9752,1629800002.0
2007-05-23 10:40:00,1.9753,1.9753,1.9749,1.975,1629800002.0
2007-05-23 10:41:00,1.9751,1.9751,1.97475,1.9748,1629800002.0
2007-05-23 10:42:00,1.9748,1.9749,1.9748,1.9748,941900003.0
2007-05-23 10:43:00,1.9746,1.9748,1.9743,1.9743,1047100010.0
2007-05-23 10:44:00,1.9744,1.9745,1.9742,1.97425,1047100010.0
2007-05-23 10:45:00,1.97425,1.9746,1.97415,1.9746,706899999.0
2007-05-23 10:46:00,1.9745,1.9749,1.97435,1.9747,603330247.0
2007-05-23 10:47:00,1.9747,1.9749,1.9747,1.9749,572900003.0
2007-05-23 10:48:00,1.9749,1.9751,1.9747,1.97485,372300003.0
2007-05-23 10:49:00,1.9748,1.9749,1.9746,1.9747,2084690008.0
2007-05-23 10:50:00,1.9747,1.9751,1.9747,1.975,1010900001.0
2007-05-23 10:51:00,1.9749,1.9758,1.9749,1.9755,1669800003.0
2007-05-23 10:52:00,1.97545,1.9757,1.97535,1.9756,1669800003.0
2007-05-23 10:53:00,1.9756,1.9756,1.9754,1.9756,1102999999.0
2007-05-23 10:54:00,1.9756,1.9759,1.97545,1.9757,1058499996.0
2007-05-23 10:55:00,1.97565,1.976,1.97565,1.9758,1920999986.0
2007-05-23 10:56:00,1.9758,1.9759,1.9755,1.9757,1902600004.0
2007-05-23 10:57:00,1.9756,1.9757,1.9755,1.9755,630100000.0
2007-05-23 10:58:00,1.9756,1.9757,1.9755,1.9756,723799998.0
2007-05-23 10:59:00,1.9755,1.9756,1.9754,1.9756,1411900005.0
2007-05-23 11:00:00,1.9756,1.9757,1.9755,1.9756,1411900005.0
2007-05-23 11:01:00,1.97555,1.9758,1.97555,1.97575,1257000008.0
2007-05-23 11:02:00,1.97575,1.9758,1.97565,1.9757,657000000.0
2007-05-23 11:03:00,1.97575,1.97575,1.9757,1.9757,71200000.0
2007-05-23 11:04:00,1.97575,1.9759,1.9757,1.9758,125900000.0
2007-05-23 11:05:00,1.97575,1.9758,1.9757,1.9758,233500000.0
2007-05-23 11:06:00,1.97575,1.9759,1.97555,1.9759,430100001.0
2007-05-23 11:07:00,1.97585,1.9759,1.97585,1.9759,169000000.0
2007-05-23 11:08:00,1.976,1.9763,1.976,1.9762,1650700005.0
2007-05-23 11:09:00,1.9763,1.9766,1.9763,1.9765,1650700005.0
2007-05-23 11:10:00,1.9766,1.9766,1.9764,1.9764,1650700005.0
2007-05-23 11:11:00,1.97645,1.9774,1.97645,1.97715,1650700005.0
2007-05-23 11:12:00,1.9772,1.9777,1.9772,1.9773,1445999997.0
2007-05-23 11:13:00,1.97725,1.9773,1.9771,1.97725,1445999997.0
2007-05-23 11:14:00,1.9772,1.9773,1.9769,1.97695,2082200011.0
2007-05-23 11:15:00,1.9769,1.977,1.97665,1.9767,1147699997.0
2007-05-23 11:16:00,1.9767,1.9769,1.9765,1.9768,1590399989.0
2007-05-23 11:17:00,1.9768,1.977,1.97675,1.97675,1590399989.0
2007-05-23 11:18:00,1.9767,1.9769,1.97665,1.9768,1241300011.0
2007-05-23 11:19:00,1.9768,1.9768,1.97675,1.9768,209800001.0
2007-05-23 11:20:00,1.9768,1.9768,1.97665,1.9767,294999998.0
2007-05-23 11:21:00,1.9767,1.9768,1.9767,1.9767,300500001.0
2007-05-23 11:22:00,1.9767,1.97675,1.9767,1.9767,400000000.0
2007-05-23 11:23:00,1.9767,1.9767,1.9763,1.9763,554800000.0
2007-05-23 11:24:00,1.97635,1.9768,1.9763,1.9768,388799999.0
2007-05-23 11:25:00,1.9768,1.9768,1.97655,1.97655,215800000.0
2007-05-23 11:26:00,1.97655,1.97675,1.97655,1.97665,406799999.0
2007-05-23 11:27:00,1.97665,1.977,1.97665,1.97695,1358100004.0
2007-05-23 11:28:00,1.9771,1.9787,1.9771,1.9782,1240599997.0
2007-05-23 11:29:00,1.9783,1.9784,1.978,1.9782,1240599997.0
2007-05-23 11:30:00,1.9781,1.9782,1.9777,1.978,1240599997.0
2007-05-23 11:31:00,1.9779,1.9781,1.97785,1.9781,1670500000.0
2007-05-23 11:32:00,1.9781,1.9786,1.9781,1.9785,1865900007.0
2007-05-23 11:33:00,1.97845,1.9787,1.97845,1.9786,1367800001.0
2007-05-23 11:34:00,1.9786,1.9786,1.9784,1.9785,881900001.0
2007-05-23 11:35:00,1.9785,1.9785,1.97825,1.9783,1002500000.0
2007-05-23 11:36:00,1.9784,1.9784,1.978,1.978,578699998.0
2007-05-23 11:37:00,1.978,1.9781,1.9778,1.9779,1704900001.0
2007-05-23 11:38:00,1.9778,1.9779,1.9774,1.9776,1287299997.0
2007-05-23 11:39:00,1.9775,1.9777,1.9775,1.9776,931500005.0
2007-05-23 11:40:00,1.97755,1.9776,1.9774,1.9775,931500005.0
2007-05-23 11:41:00,1.9775,1.9776,1.97725,1.9773,898699996.0
2007-05-23 11:42:00,1.97735,1.9776,1.97735,1.9775,1177300004.0
2007-05-23 11:43:00,1.9775,1.9778,1.9775,1.9775,922600003.0
2007-05-23 11:44:00,1.9775,1.9775,1.9774,1.9775,127400001.0
2007-05-23 11:45:00,1.9775,1.9776,1.97735,1.97755,934899995.0
2007-05-23 11:46:00,1.97755,1.9776,1.97745,1.9775,722999988.0
2007-05-23 11:47:00,1.9775,1.9776,1.9774,1.9775,594800000.0
2007-05-23 11:48:00,1.9774,1.9775,1.97715,1.9773,1977700004.0
2007-05-23 11:49:00,1.9774,1.9774,1.9772,1.9772,966899994.0
2007-05-23 11:50:00,1.9774,1.9776,1.9774,1.9776,966899994.0
2007-05-23 11:51:00,1.9776,1.9776,1.97745,1.97745,504700000.0
2007-05-23 11:52:00,1.97745,1.9777,1.97745,1.9776,1275599998.0
2007-05-23 11:53:00,1.9776,1.9782,1.97755,1.97805,878400003.0
2007-05-23 11:54:00,1.97805,1.9782,1.9779,1.9779,2002800000.0
2007-05-23 11:55:00,1.9779,1.9781,1.9778,1.9781,872400002.0
2007-05-23 11:56:00,1.9783,1.9786,1.9781,1.9784,1810400004.0
2007-05-23 11:57:00,1.9784,1.9784,1.9782,1.97825,1810400004.0
2007-05-23 11:58:00,1.97825,1.97825,1.97815,1.97815,499299999.0
2007-05-23 11:59:00,1.9782,1.9783,1.978,1.9781,1002100006.0
2007-05-23 12:00:00,1.9781,1.9781,1.9779,1.9779,1345100000.0
2007-05-23 12:01:00,1.9779,1.9781,1.97785,1.97785,1465400007.0
2007-05-23 12:02:00,1.9778,1.9788,1.9778,1.9788,1806000003.0
2007-05-23 12:03:00,1.9787,1.9787,1.9785,1.9785,1806000003.0
2007-05-23 12:04:00,1.9786,1.9787,1.97845,1.9785,1806000003.0
2007-05-23 12:05:00,1.9784,1.9785,1.9783,1.9785,727000003.0
2007-05-23 12:06:00,1.9784,1.9785,1.9782,1.9784,727000003.0
2007-05-23 12:07:00,1.9784,1.9785,1.9783,1.9784,727000003.0
2007-05-23 12:08:00,1.9785,1.9788,1.9784,1.9787,1244400000.0
2007-05-23 12:09:00,1.9787,1.9788,1.9785,1.9787,978799990.0
2007-05-23 12:10:00,1.9786,1.9788,1.9786,1.9786,1335599997.0
2007-05-23 12:11:00,1.9786,1.9788,1.97845,1.9788,1270899998.0
2007-05-23 12:12:00,1.9788,1.9788,1.9787,1.9788,839999995.0
2007-05-23 12:13:00,1.9788,1.9788,1.97865,1.97875,1106900013.0
2007-05-23 12:14:00,1.97875,1.97885,1.9787,1.9787,528399996.0
2007-05-23 12:15:00,1.9787,1.9788,1.9787,1.9788,819100003.0
2007-05-23 12:16:00,1.9788,1.9789,1.9787,1.9789,328199999.0
2007-05-23 12:17:00,1.9789,1.9789,1.9787,1.9788,791100002.0
2007-05-23 12:18:00,1.9788,1.9789,1.97845,1.97845,935300006.0
2007-05-23 12:19:00,1.97845,1.9785,1.97825,1.97825,784499997.0
2007-05-23 12:20:00,1.97825,1.9783,1.9782,1.9783,471700002.0
2007-05-23 12:21:00,1.9783,1.9785,1.9783,1.9785,595300003.0
2007-05-23 12:22:00,1.9785,1.9785,1.9784,1.9784,760100007.0
2007-05-23 12:23:00,1.9784,1.9785,1.97835,1.9785,956900002.0
2007-05-23 12:24:00,1.9785,1.9785,1.97835,1.9785,280999995.0
2007-05-23 12:25:00,1.9785,1.9786,1.9784,1.9786,995700002.0
2007-05-23 12:26:00,1.9786,1.9791,1.9786,1.979,1560999987.0
2007-05-23 12:27:00,1.9791,1.9793,1.979,1.9793,1764999990.0
2007-05-23 12:28:00,1.97925,1.97935,1.97905,1.97915,1764999990.0
2007-05-23 12:29:00,1.97915,1.9793,1.9791,1.9791,1366839998.0
2007-05-23 12:30:00,1.9792,1.9794,1.9791,1.9793,1127099999.0
2007-05-23 12:31:00,1.9793,1.9797,1.9793,1.9796,1229399998.0
2007-05-23 12:32:00,1.9796,1.9797,1.9795,1.97955,495099999.0
2007-05-23 12:33:00,1.9797,1.9797,1.9793,1.9793,799199999.0
2007-05-23 12:34:00,1.97935,1.9795,1.97935,1.9795,799199999.0
2007-05-23 12:35:00,1.9795,1.9797,1.9795,1.9797,1187700005.0
2007-05-23 12:36:00,1.9796,1.9799,1.9796,1.9798,1673900014.0
2007-05-23 12:37:00,1.9797,1.9802,1.9796,1.98,1673900014.0
2007-05-23 12:38:00,1.98,1.9801,1.97975,1.9798,1673900014.0
2007-05-23 12:39:00,1.9798,1.9803,1.9798,1.9803,1908200002.0
2007-05-23 12:40:00,1.9803,1.9807,1.9803,1.9806,1761699998.0
2007-05-23 12:41:00,1.9806,1.9807,1.98045,1.9807,702499999.0
2007-05-23 12:42:00,1.9807,1.9812,1.9807,1.9809,1669999993.0
2007-05-23 12:43:00,1.9809,1.9809,1.9806,1.9808,2019299998.0
2007-05-23 12:44:00,1.9808,1.9817,1.98075,1.9817,2114100014.0
2007-05-23 12:45:00,1.9815,1.982,1.9814,1.9819,2105299995.0
2007-05-23 12:46:00,1.9818,1.9819,1.9815,1.9817,2105299995.0
2007-05-23 12:47:00,1.9819,1.9821,1.9819,1.982,2105299995.0
2007-05-23 12:48:00,1.9819,1.9819,1.9817,1.9819,2105299995.0
2007-05-23 12:49:00,1.9818,1.9819,1.9815,1.9816,2105299995.0
2007-05-23 12:50:00,1.9815,1.9816,1.9812,1.98135,1702299988.0
2007-05-23 12:51:00,1.98135,1.9816,1.9812,1.9812,1299999994.0
2007-05-23 12:52:00,1.9812,1.9814,1.98115,1.9813,1734899999.0
2007-05-23 12:53:00,1.9813,1.9814,1.9813,1.9814,605800002.0
2007-05-23 12:54:00,1.9813,1.9814,1.98125,1.9813,605800002.0
2007-05-23 12:55:00,1.9813,1.9814,1.9812,1.9813,213900000.0
2007-05-23 12:56:00,1.9813,1.9815,1.9812,1.9815,764300001.0
2007-05-23 12:57:00,1.9815,1.9819,1.9815,1.9817,1723899994.0
2007-05-23 12:58:00,1.9817,1.9818,1.98145,1.98145,1859400006.0
2007-05-23 12:59:00,1.9815,1.9817,1.98145,1.9816,1776599985.0
2007-05-23 13:00:00,1.9817,1.9818,1.9814,1.9816,1563200011.0
2007-05-23 13:01:00,1.9816,1.9816,1.9814,1.9816,678699998.0
2007-05-23 13:02:00,1.9816,1.9818,1.98145,1.9816,933699996.0
2007-05-23 13:03:00,1.9816,1.9816,1.9814,1.9816,1536800012.0
2007-05-23 13:04:00,1.9815,1.9816,1.9813,1.9813,1440200002.0
2007-05-23 13:05:00,1.9813,1.9814,1.98125,1.9813,589800001.0
2007-05-23 13:06:00,1.9813,1.9814,1.98125,1.9813,1104199999.0
2007-05-23 13:07:00,1.9813,1.9814,1.9812,1.9813,626800001.0
2007-05-23 13:08:00,1.98125,1.9819,1.98125,1.9819,1442300004.0
2007-05-23 13:09:00,1.9818,1.9819,1.9815,1.9815,1925899995.0
2007-05-23 13:10:00,1.9816,1.9817,1.9815,1.9817,1445700016.0
2007-05-23 13:11:00,1.9816,1.9817,1.9815,1.9816,1407000008.0
2007-05-23 13:12:00,1.9816,1.9817,1.9815,1.9817,765900007.0
2007-05-23 13:13:00,1.9817,1.9817,1.98145,1.9815,837899997.0
2007-05-23 13:14:00,1.98145,1.9815,1.98135,1.98135,1716099991.0
2007-05-23 13:15:00,1.9813,1.9815,1.9813,1.9813,443800001.0
2007-05-23 13:16:00,1.9813,1.9815,1.9813,1.9814,949300003.0
2007-05-23 13:17:00,1.9814,1.9816,1.98135,1.98145,1680049989.0
2007-05-23 13:18:00,1.98145,1.9817,1.98135,1.98135,1338250012.0
2007-05-23 13:19:00,1.98135,1.9816,1.98135,1.9816,1572799995.0
2007-05-23 13:20:00,1.9815,1.9819,1.9815,1.98175,1496200001.0
2007-05-23 13:21:00,1.98175,1.982,1.98165,1.9818,2002900009.0
2007-05-23 13:22:00,1.9818,1.982,1.98175,1.9818,1876500009.0
2007-05-23 13:23:00,1.9818,1.9819,1.9816,1.9817,1915300001.0
2007-05-23 13:24:00,1.9816,1.9818,1.9816,1.9818,1501799998.0
2007-05-23 13:25:00,1.9819,1.9828,1.9819,1.9827,1074199998.0
2007-05-23 13:26:00,1.9828,1.9836,1.9827,1.9835,1074199998.0
2007-05-23 13:27:00,1.9834,1.9834,1.9831,1.9831,1074199998.0
2007-05-23 13:28:00,1.9832,1.9832,1.983,1.9832,1074199998.0
2007-05-23 13:29:00,1.9833,1.9834,1.9832,1.9833,1074199998.0
2007-05-23 13:30:00,1.9832,1.9833,1.983,1.98305,1074199998.0
2007-05-23 13:31:00,1.9831,1.9831,1.983,1.983,422400002.0
2007-05-23 13:32:00,1.983,1.983,1.9827,1.9827,992900000.0
2007-05-23 13:33:00,1.98275,1.9829,1.98265,1.9828,1373000004.0
2007-05-23 13:34:00,1.9827,1.9829,1.9827,1.9828,1323700014.0
2007-05-23 13:35:00,1.9828,1.9829,1.98275,1.9828,624300002.0
2007-05-23 13:36:00,1.9828,1.9834,1.9826,1.9834,1249400001.0
2007-05-23 13:37:00,1.9832,1.9836,1.9832,1.9836,1249400001.0
2007-05-23 13:38:00,1.9837,1.9841,1.9837,1.984,1249400001.0
2007-05-23 13:39:00,1.9841,1.9847,1.9841,1.9845,1249400001.0
2007-05-23 13:40:00,1.9846,1.9848,1.9845,1.9846,1249400001.0
2007-05-23 13:41:00,1.9846,1.9847,1.9844,1.9845,1249400001.0
2007-05-23 13:42:00,1.9844,1.9846,1.9843,1.9843,1645500003.0
2007-05-23 13:43:00,1.9844,1.9844,1.9841,1.98415,1645500003.0
2007-05-23 13:44:00,1.9842,1.9843,1.98405,1.9842,1181980002.0
2007-05-23 13:45:00,1.9841,1.9848,1.98405,1.9847,1167300002.0
2007-05-23 13:46:00,1.9849,1.9859,1.9848,1.9856,1649999993.0
2007-05-23 13:47:00,1.9857,1.986,1.9857,1.9857,1649999993.0
2007-05-23 13:48:00,1.9858,1.9859,1.9857,1.9859,1649999993.0
2007-05-23 13:49:00,1.9858,1.986,1.9858,1.9859,1649999993.0
2007-05-23 13:50:00,1.986,1.9861,1.9858,1.9859,1649999993.0
2007-05-23 13:51:00,1.9859,1.986,1.98575,1.9858,1852800012.0
2007-05-23 13:52:00,1.9858,1.986,1.9857,1.98575,1528300010.0
2007-05-23 13:53:00,1.9859,1.9868,1.9857,1.9867,1984000010.0
2007-05-23 13:54:00,1.9866,1.9866,1.9861,1.9861,1984000010.0
2007-05-23 13:55:00,1.9862,1.9862,1.9857,1.9858,1984000010.0
2007-05-23 13:56:00,1.98575,1.9859,1.98575,1.98575,1984000010.0
2007-05-23 13:57:00,1.9858,1.9858,1.9854,1.9855,1737800000.0
2007-05-23 13:58:00,1.9855,1.9856,1.9853,1.9854,1753500000.0
2007-05-23 13:59:00,1.9854,1.9856,1.98525,1.9853,1094600001.0
2007-05-23 14:00:00,1.98525,1.9858,1.98525,1.9858,2011500002.0
2007-05-23 14:01:00,1.9858,1.9858,1.9853,1.9854,1908900007.0
2007-05-23 14:02:00,1.9853,1.9854,1.9852,1.9854,1831900003.0
2007-05-23 14:03:00,1.9855,1.986,1.9854,1.986,1831900003.0
2007-05-23 14:04:00,1.9861,1.9862,1.9857,1.986,1831900003.0
2007-05-23 14:05:00,1.9859,1.9862,1.9858,1.9858,1831900003.0
2007-05-23 14:06:00,1.9859,1.9859,1.9857,1.9859,1831900003.0
2007-05-23 14:07:00,1.9859,1.9863,1.9859,1.9862,1831900003.0
2007-05-23 14:08:00,1.9863,1.9866,1.9862,1.9863,2111000002.0
2007-05-23 14:09:00,1.9862,1.9862,1.9858,1.9858,2111000002.0
2007-05-23 14:10:00,1.9859,1.986,1.98565,1.98565,2111000002.0
2007-05-23 14:11:00,1.98565,1.9858,1.98555,1.98575,1874600006.0
2007-05-23 14:12:00,1.9856,1.9858,1.9856,1.9856,1794599997.0
2007-05-23 14:13:00,1.98555,1.9857,1.9855,1.9856,1794599997.0
2007-05-23 14:14:00,1.9856,1.9857,1.9853,1.98545,2122399992.0
2007-05-23 14:15:00,1.9855,1.9857,1.9854,1.9856,1683200007.0
2007-05-23 14:16:00,1.9857,1.9861,1.9856,1.9861,1683200007.0
2007-05-23 14:17:00,1.986,1.9862,1.9859,1.9862,1683200007.0
2007-05-23 14:18:00,1.9861,1.9861,1.9859,1.9859,1683200007.0
2007-05-23 14:19:00,1.9858,1.9861,1.9855,1.986,1683200007.0
2007-05-23 14:20:00,1.9861,1.9863,1.986,1.9862,1900899994.0
2007-05-23 14:21:00,1.98615,1.9865,1.98615,1.9862,1900899994.0
2007-05-23 14:22:00,1.9861,1.9865,1.9861,1.9865,1741499995.0
2007-05-23 14:23:00,1.9865,1.9866,1.9864,1.9865,1741499995.0
2007-05-23 14:24:00,1.9864,1.9866,1.9862,1.9862,949099996.0
2007-05-23 14:25:00,1.9861,1.9862,1.986,1.9861,949099996.0
2007-05-23 14:26:00,1.9862,1.9867,1.9862,1.9864,949099996.0
2007-05-23 14:27:00,1.9864,1.9864,1.98625,1.9864,949099996.0
2007-05-23 14:28:00,1.98635,1.9865,1.98625,1.9865,409099999.0
2007-05-23 14:29:00,1.9865,1.987,1.9865,1.987,1325299998.0
2007-05-23 14:30:00,1.9869,1.9869,1.9867,1.9867,1325299998.0
2007-05-23 14:31:00,1.9868,1.9869,1.9867,1.9868,1325299998.0
2007-05-23 14:32:00,1.9867,1.9867,1.9864,1.9865,1325299998.0
2007-05-23 14:33:00,1.98645,1.9867,1.98645,1.9866,1325299998.0
2007-05-23 14:34:00,1.9865,1.9867,1.9865,1.9866,1175200005.0
2007-05-23 14:35:00,1.98655,1.9867,1.9865,1.9867,757600002.0
2007-05-23 14:36:00,1.9866,1.9867,1.9865,1.98655,1366100004.0
2007-05-23 14:37:00,1.9865,1.9868,1.9865,1.9866,545800000.0
2007-05-23 14:38:00,1.98655,1.9867,1.9864,1.9864,545800000.0
2007-05-23 14:39:00,1.9862,1.9863,1.9861,1.9862,2057699999.0
2007-05-23 14:40:00,1.9861,1.9863,1.9861,1.9862,2057699999.0
2007-05-23 14:41:00,1.9861,1.9862,1.9859,1.986,2057699999.0
2007-05-23 14:42:00,1.9861,1.9867,1.986,1.9865,2057699999.0
2007-05-23 14:43:00,1.9864,1.9865,1.9858,1.9859,2057699999.0
2007-05-23 14:44:00,1.986,1.9861,1.9858,1.9859,2057699999.0
2007-05-23 14:45:00,1.9858,1.9859,1.9856,1.9858,2057699999.0
2007-05-23 14:46:00,1.9859,1.9861,1.9856,1.9859,2057699999.0
2007-05-23 14:47:00,1.9858,1.9859,1.9858,1.9859,2057699999.0
2007-05-23 14:48:00,1.98575,1.986,1.9857,1.98595,2057699999.0
2007-05-23 14:49:00,1.986,1.9861,1.9858,1.9858,1365499995.0
2007-05-23 14:50:00,1.9857,1.9857,1.9855,1.9855,1895400005.0
2007-05-23 14:51:00,1.9856,1.9857,1.9855,1.9856,1895400005.0
2007-05-23 14:52:00,1.9857,1.9857,1.9854,1.9857,1895400005.0
2007-05-23 14:53:00,1.9858,1.986,1.9857,1.986,1895400005.0
2007-05-23 14:54:00,1.9859,1.9863,1.9857,1.9861,1996399997.0
2007-05-23 14:55:00,1.9864,1.9866,1.9863,1.9865,1996399997.0
2007-05-23 14:56:00,1.9865,1.9866,1.9864,1.9865,1996399997.0
2007-05-23 14:57:00,1.9865,1.9865,1.9863,1.9864,1125099999.0
2007-05-23 14:58:00,1.9865,1.9866,1.9864,1.9864,1125099999.0
2007-05-23 14:59:00,1.9865,1.9866,1.98605,1.9861,1125099999.0
2007-05-23 15:00:00,1.9862,1.9863,1.9859,1.986,1487900004.0
2007-05-23 15:01:00,1.986,1.9862,1.986,1.9862,1487900004.0
2007-05-23 15:02:00,1.9863,1.9863,1.9862,1.9862,1225899998.0
2007-05-23 15:03:00,1.9861,1.9863,1.9861,1.9863,1225899998.0
2007-05-23 15:04:00,1.9862,1.9863,1.9862,1.98625,457699997.0
2007-05-23 15:05:00,1.9864,1.9864,1.9862,1.9864,739199999.0
2007-05-23 15:06:00,1.9865,1.9866,1.9863,1.9864,739199999.0
2007-05-23 15:07:00,1.9864,1.9867,1.9864,1.9867,739199999.0
2007-05-23 15:08:00,1.9866,1.9867,1.9862,1.9865,766400008.0
2007-05-23 15:09:00,1.9866,1.9867,1.9865,1.9865,766400008.0
2007-05-23 15:10:00,1.9864,1.9866,1.9864,1.9865,766400008.0
2007-05-23 15:11:00,1.9866,1.987,1.9864,1.9868,766400008.0
2007-05-23 15:12:00,1.9869,1.9869,1.9866,1.9867,766400008.0
2007-05-23 15:13:00,1.98655,1.9867,1.9865,1.98665,766400008.0
2007-05-23 15:14:00,1.9866,1.9867,1.9866,1.9867,326700002.0
2007-05-23 15:15:00,1.9867,1.9867,1.98665,1.9867,783199997.0
2007-05-23 15:16:00,1.9866,1.9866,1.9864,1.9864,1027999999.0
2007-05-23 15:17:00,1.9863,1.9867,1.9863,1.9867,1027999999.0
2007-05-23 15:18:00,1.9866,1.9866,1.9865,1.9865,1027999999.0
2007-05-23 15:19:00,1.9866,1.9867,1.9865,1.9866,1027999999.0
2007-05-23 15:20:00,1.9865,1.9867,1.9864,1.9864,1027999999.0
2007-05-23 15:21:00,1.9864,1.9864,1.98625,1.98635,1027999999.0
2007-05-23 15:22:00,1.98635,1.9865,1.98625,1.9865,2120699987.0
2007-05-23 15:23:00,1.9865,1.9865,1.98625,1.9863,1996800021.0
2007-05-23 15:24:00,1.98625,1.9864,1.98615,1.9863,737599998.0
2007-05-23 15:25:00,1.9863,1.9865,1.9863,1.9865,946500001.0
2007-05-23 15:26:00,1.9865,1.9866,1.98635,1.9865,1759199998.0
2007-05-23 15:27:00,1.9865,1.9868,1.9864,1.9867,1729800004.0
2007-05-23 15:28:00,1.9866,1.9867,1.9866,1.9866,1802100018.0
2007-05-23 15:29:00,1.9867,1.9869,1.9866,1.9869,1802100018.0
2007-05-23 15:30:00,1.9869,1.9872,1.98675,1.9868,1802100018.0
2007-05-23 15:31:00,1.9868,1.9869,1.9868,1.9868,1785000002.0
2007-05-23 15:32:00,1.9868,1.9871,1.98675,1.9868,1655199999.0
2007-05-23 15:33:00,1.9867,1.9868,1.9866,1.9866,1601699991.0
2007-05-23 15:34:00,1.9866,1.9867,1.9865,1.9867,1601699991.0
2007-05-23 15:35:00,1.9868,1.9869,1.9867,1.9869,1582100014.0
2007-05-23 15:36:00,1.9868,1.987,1.98675,1.9869,1582100014.0
2007-05-23 15:37:00,1.9868,1.9868,1.9862,1.9863,2047799992.0
2007-05-23 15:38:00,1.9864,1.9867,1.9862,1.9866,2047799992.0
2007-05-23 15:39:00,1.9865,1.9866,1.986,1.986,2047799992.0
2007-05-23 15:40:00,1.9861,1.9862,1.9859,1.986,2047799992.0
2007-05-23 15:41:00,1.9861,1.9861,1.986,1.9861,2047799992.0
2007-05-23 15:42:00,1.9862,1.9862,1.986,1.986,2047799992.0
2007-05-23 15:43:00,1.9861,1.9862,1.9855,1.9856,2047799992.0
2007-05-23 15:44:00,1.9857,1.986,1.9857,1.9859,2047799992.0
2007-05-23 15:45:00,1.986,1.9862,1.9858,1.9859,2047799992.0
2007-05-23 15:46:00,1.986,1.9864,1.986,1.9863,2047799992.0
2007-05-23 15:47:00,1.9864,1.9867,1.986,1.9866,2047799992.0
2007-05-23 15:48:00,1.9867,1.9867,1.9866,1.9866,2047799992.0
2007-05-23 15:49:00,1.9867,1.9868,1.9865,1.9867,2047799992.0
2007-05-23 15:50:00,1.9865,1.9867,1.9865,1.9867,1150725000.0
2007-05-23 15:51:00,1.98665,1.98675,1.9866,1.9867,1150725000.0
2007-05-23 15:52:00,1.98665,1.9868,1.98665,1.9868,1276700005.0
2007-05-23 15:53:00,1.9867,1.9869,1.9867,1.9868,1957900003.0
2007-05-23 15:54:00,1.9868,1.9868,1.9867,1.9868,954899998.0
2007-05-23 15:55:00,1.9868,1.9868,1.9866,1.9866,513900000.0
2007-05-23 15:56:00,1.9866,1.9867,1.9865,1.98655,1109399995.0
2007-05-23 15:57:00,1.9865,1.9868,1.9865,1.9867,156900000.0
2007-05-23 15:58:00,1.9866,1.9867,1.9864,1.9866,156900000.0
2007-05-23 15:59:00,1.9867,1.9867,1.9866,1.9866,156900000.0
2007-05-23 16:00:00,1.9865,1.9867,1.9864,1.9865,156900000.0
2007-05-23 16:01:00,1.9864,1.9866,1.9864,1.9865,156900000.0
2007-05-23 16:02:00,1.9866,1.9866,1.9865,1.9866,156900000.0
2007-05-23 16:03:00,1.9867,1.9867,1.9867,1.9867,156900000.0
2007-05-23 16:04:00,1.9865,1.9865,1.9865,1.9865,2039800016.0
2007-05-23 16:05:00,1.9866,1.9867,1.9865,1.9867,2039800016.0
2007-05-23 16:06:00,1.9865,1.9865,1.9861,1.9861,2039800016.0
2007-05-23 16:07:00,1.9862,1.9862,1.9859,1.9861,2039800016.0
2007-05-23 16:08:00,1.9861,1.98635,1.9861,1.9862,548200000.0
2007-05-23 16:09:00,1.9863,1.9864,1.98605,1.9862,1353599995.0
2007-05-23 16:10:00,1.9861,1.9863,1.9861,1.9862,1299500002.0
2007-05-23 16:11:00,1.98615,1.9863,1.9861,1.9863,1299500002.0
2007-05-23 16:12:00,1.9862,1.9866,1.98615,1.9864,1423399999.0
2007-05-23 16:13:00,1.9864,1.9865,1.9863,1.9864,1765200002.0
2007-05-23 16:14:00,1.9865,1.9865,1.9862,1.9863,1259899998.0
2007-05-23 16:15:00,1.9862,1.9865,1.9862,1.9865,1259899998.0
2007-05-23 16:16:00,1.9865,1.9866,1.9864,1.98645,1155100003.0
2007-05-23 16:17:00,1.9866,1.9867,1.9865,1.9867,1043199997.0
2007-05-23 16:18:00,1.9867,1.9868,1.9866,1.9867,1043199997.0
2007-05-23 16:19:00,1.9868,1.9868,1.9867,1.9867,1855275000.0
2007-05-23 16:20:00,1.9868,1.9869,1.9868,1.9869,1855275000.0
2007-05-23 16:21:00,1.987,1.9871,1.98685,1.987,1855275000.0
2007-05-23 16:22:00,1.987,1.987,1.9867,1.9869,1899799995.0
2007-05-23 16:23:00,1.9869,1.9869,1.9868,1.98685,787600003.0
2007-05-23 16:24:00,1.9868,1.987,1.9866,1.9867,2017900010.0
2007-05-23 16:25:00,1.9868,1.9868,1.9866,1.9867,2017900010.0
2007-05-23 16:26:00,1.9866,1.9884,1.9866,1.9884,2017900010.0
2007-05-23 16:27:00,1.9883,1.9884,1.9881,1.9881,2017900010.0
2007-05-23 16:28:00,1.9882,1.9887,1.9881,1.9887,2017900010.0
2007-05-23 16:29:00,1.9886,1.9887,1.9883,1.9883,2017900010.0
2007-05-23 16:30:00,1.9882,1.9882,1.9879,1.9881,2017900010.0
2007-05-23 16:31:00,1.9881,1.9885,1.988,1.9885,2017900010.0
2007-05-23 16:32:00,1.9885,1.9885,1.9882,1.9882,1469600007.0
2007-05-23 16:33:00,1.9881,1.9882,1.988,1.9882,1469600007.0
2007-05-23 16:34:00,1.9882,1.9882,1.988,1.9881,1469600007.0
2007-05-23 16:35:00,1.988,1.9881,1.988,1.9881,1811299992.0
2007-05-23 16:36:00,1.988,1.988,1.9879,1.9879,1811299992.0
2007-05-23 16:37:00,1.9879,1.9879,1.98785,1.9879,50900000.0
2007-05-23 16:38:00,1.9879,1.9881,1.98785,1.98785,857200004.0
2007-05-23 16:39:00,1.9879,1.9881,1.98785,1.98805,1344500002.0
2007-05-23 16:40:00,1.988,1.9882,1.988,1.9881,1539600002.0
2007-05-23 16:41:00,1.9881,1.9882,1.988,1.9881,1820000001.0
2007-05-23 16:42:00,1.9881,1.9882,1.98805,1.98805,1879800003.0
2007-05-23 16:43:00,1.9881,1.9882,1.98805,1.9881,1026100006.0
2007-05-23 16:44:00,1.988,1.9887,1.988,1.9885,1447899996.0
2007-05-23 16:45:00,1.9886,1.9888,1.9886,1.9886,1447899996.0
2007-05-23 16:46:00,1.9887,1.9887,1.9885,1.9887,1447899996.0
2007-05-23 16:47:00,1.9888,1.989,1.9887,1.9888,1447899996.0
2007-05-23 16:48:00,1.9889,1.9892,1.9889,1.989,1447899996.0
2007-05-23 16:49:00,1.9891,1.9891,1.9888,1.9889,1447899996.0
2007-05-23 16:50:00,1.98885,1.9889,1.9885,1.9885,1447899996.0
2007-05-23 16:51:00,1.9885,1.9885,1.9881,1.9884,1117399999.0
2007-05-23 16:52:00,1.9884,1.9884,1.98825,1.98825,1117399999.0
2007-05-23 16:53:00,1.98825,1.9885,1.98825,1.98845,2128400001.0
2007-05-23 16:54:00,1.9885,1.9888,1.9884,1.98845,1279900002.0
2007-05-23 16:55:00,1.9886,1.9888,1.9886,1.9888,1220299996.0
2007-05-23 16:56:00,1.9887,1.9895,1.9887,1.9893,1220299996.0
2007-05-23 16:57:00,1.9893,1.9894,1.9892,1.98935,1220299996.0
2007-05-23 16:58:00,1.98935,1.9894,1.989,1.98905,928800000.0
2007-05-23 16:59:00,1.9889,1.9892,1.9888,1.989,842500002.0
2007-05-23 17:00:00,1.9889,1.9892,1.9888,1.9889,842500002.0
2007-05-23 17:01:00,1.9889,1.9889,1.98875,1.98875,842500002.0
2007-05-23 17:02:00,1.98875,1.989,1.98875,1.989,1491600002.0
2007-05-23 17:03:00,1.989,1.989,1.98885,1.989,838899999.0
2007-05-23 17:04:00,1.989,1.9892,1.98895,1.98915,366399996.0
2007-05-23 17:05:00,1.98915,1.9892,1.989,1.989,1416899995.0
2007-05-23 17:06:00,1.989,1.989,1.98885,1.9889,1362799987.0
2007-05-23 17:07:00,1.9889,1.9889,1.98865,1.98865,2135027455.0
2007-05-23 17:08:00,1.9887,1.9888,1.9886,1.9887,1003299987.0
2007-05-23 17:09:00,1.9887,1.9887,1.9884,1.9884,1022700000.0
2007-05-23 17:10:00,1.9884,1.9884,1.9881,1.9881,1580299993.0
2007-05-23 17:11:00,1.98815,1.9883,1.9881,1.9882,903700001.0
2007-05-23 17:12:00,1.9883,1.9883,1.9882,1.9883,1869399994.0
2007-05-23 17:13:00,1.9883,1.98905,1.9883,1.98885,1869399994.0
2007-05-23 17:14:00,1.989,1.9891,1.9888,1.9889,2108600002.0
2007-05-23 17:15:00,1.9889,1.989,1.9886,1.9888,2108600002.0
2007-05-23 17:16:00,1.9888,1.9889,1.98855,1.98885,2016400005.0
2007-05-23 17:17:00,1.98885,1.989,1.9888,1.9889,1489500003.0
2007-05-23 17:18:00,1.9889,1.9889,1.9887,1.9888,1860000002.0
2007-05-23 17:19:00,1.9888,1.9891,1.9888,1.98895,1888000001.0
2007-05-23 17:20:00,1.98895,1.989,1.9889,1.9889,642399998.0
2007-05-23 17:21:00,1.9888,1.9889,1.9885,1.9886,1114699997.0
2007-05-23 17:22:00,1.9886,1.9886,1.98835,1.9885,1114699997.0
2007-05-23 17:23:00,1.9885,1.9887,1.9884,1.9886,1650600000.0
2007-05-23 17:24:00,1.9886,1.9887,1.98845,1.9886,1119800004.0
2007-05-23 17:25:00,1.9886,1.9886,1.9883,1.9884,1691800002.0
2007-05-23 17:26:00,1.98835,1.98845,1.98825,1.98845,990999997.0
2007-05-23 17:27:00,1.98845,1.9886,1.98835,1.98845,1178900000.0
2007-05-23 17:28:00,1.9885,1.9887,1.98845,1.9887,1349100013.0
2007-05-23 17:29:00,1.9887,1.9887,1.98855,1.9886,1446399994.0
2007-05-23 17:30:00,1.9887,1.9887,1.9885,1.9886,480899998.0
2007-05-23 17:31:00,1.9885,1.989,1.9885,1.9889,480899998.0
2007-05-23 17:32:00,1.9888,1.9889,1.9887,1.98885,480899998.0
2007-05-23 17:33:00,1.98885,1.9889,1.9886,1.9886,1736200003.0
2007-05-23 17:34:00,1.9886,1.9886,1.9885,1.9885,852100003.0
2007-05-23 17:35:00,1.9885,1.9888,1.9885,1.9887,930499998.0
2007-05-23 17:36:00,1.98865,1.98875,1.9885,1.9886,674200000.0
2007-05-23 17:37:00,1.9886,1.9887,1.9885,1.9887,621999998.0
2007-05-23 17:38:00,1.9888,1.9889,1.9886,1.9889,1389000000.0
2007-05-23 17:39:00,1.9888,1.9889,1.98875,1.9888,1389000000.0
2007-05-23 17:40:00,1.9888,1.98885,1.9887,1.9888,524800005.0
2007-05-23 17:41:00,1.9888,1.9888,1.98875,1.98875,432100000.0
2007-05-23 17:42:00,1.9888,1.9888,1.98865,1.98865,357300001.0
2007-05-23 17:43:00,1.9887,1.9887,1.9886,1.9887,448900000.0
2007-05-23 17:44:00,1.9887,1.9888,1.9887,1.9887,40000000.0
2007-05-23 17:45:00,1.9887,1.9887,1.9887,1.9887,34800000.0
2007-05-23 17:46:00,1.9887,1.9889,1.98855,1.9889,1929299997.0
2007-05-23 17:47:00,1.9889,1.989,1.9888,1.98895,1787700009.0
2007-05-23 17:48:00,1.9889,1.989,1.9888,1.989,1223200003.0
2007-05-23 17:49:00,1.989,1.989,1.98875,1.98885,1742400010.0
2007-05-23 17:50:00,1.98885,1.989,1.98865,1.98875,1331099994.0
2007-05-23 17:51:00,1.9888,1.9889,1.9887,1.9888,572900004.0
2007-05-23 17:52:00,1.98865,1.9889,1.98865,1.9889,479400000.0
2007-05-23 17:53:00,1.9889,1.9891,1.9886,1.98865,1261100006.0
2007-05-23 17:54:00,1.9886,1.9886,1.98845,1.98845,763000001.0
2007-05-23 17:55:00,1.98845,1.9885,1.98835,1.98835,405399999.0
2007-05-23 17:56:00,1.98835,1.9884,1.98805,1.98805,1491099990.0
2007-05-23 17:57:00,1.9881,1.9882,1.988,1.98805,830800000.0
2007-05-23 17:58:00,1.98805,1.9881,1.9878,1.988,2125699991.0
2007-05-23 17:59:00,1.9881,1.9881,1.9877,1.9877,1220499994.0
2007-05-23 18:00:00,1.9877,1.9878,1.98745,1.9875,1425900002.0
2007-05-23 18:01:00,1.9876,1.9876,1.98735,1.98735,498500000.0
2007-05-23 18:02:00,1.9872,1.9872,1.987,1.9871,1198000015.0
2007-05-23 18:03:00,1.9871,1.9873,1.98705,1.9872,1198000015.0
2007-05-23 18:04:00,1.9872,1.9874,1.98715,1.98725,1273099993.0
2007-05-23 18:05:00,1.98725,1.98735,1.9871,1.9871,1137499996.0
2007-05-23 18:06:00,1.9871,1.9873,1.9871,1.9872,1243900002.0
2007-05-23 18:07:00,1.9872,1.9872,1.9871,1.9872,1445699999.0
2007-05-23 18:08:00,1.9871,1.9875,1.9871,1.9875,1097499999.0
2007-05-23 18:09:00,1.9875,1.9877,1.9873,1.98755,1308099999.0
2007-05-23 18:10:00,1.9876,1.9877,1.98755,1.9877,319900000.0
2007-05-23 18:11:00,1.9877,1.9878,1.9877,1.9878,1263399983.0
2007-05-23 18:12:00,1.9878,1.9878,1.9877,1.9877,743799994.0
2007-05-23 18:13:00,1.9877,1.988,1.9877,1.9878,1760499985.0
2007-05-23 18:14:00,1.9878,1.9878,1.9877,1.9877,1015100012.0
2007-05-23 18:15:00,1.9877,1.9878,1.98765,1.98765,574399999.0
2007-05-23 18:16:00,1.9877,1.9879,1.9876,1.9878,737500001.0
2007-05-23 18:17:00,1.9878,1.9879,1.9877,1.98785,612899998.0
2007-05-23 18:18:00,1.98775,1.988,1.98775,1.9878,1169700002.0
2007-05-23 18:19:00,1.9878,1.9879,1.9876,1.98765,649100000.0
2007-05-23 18:20:00,1.9877,1.9878,1.9877,1.9877,589500004.0
2007-05-23 18:21:00,1.9877,1.9877,1.98765,1.9877,589500004.0
2007-05-23 18:22:00,1.9877,1.9877,1.9875,1.9875,548100001.0
2007-05-23 18:23:00,1.9875,1.9877,1.9875,1.9877,869399997.0
2007-05-23 18:24:00,1.9877,1.9879,1.9877,1.9877,199000000.0
2007-05-23 18:25:00,1.9878,1.9878,1.9875,1.9876,1099099998.0
2007-05-23 18:26:00,1.98765,1.9877,1.9875,1.9876,1099099998.0
2007-05-23 18:27:00,1.9876,1.9877,1.9876,1.9877,1407200005.0
2007-05-23 18:28:00,1.98749,1.98754,1.98738,1.98742,1515800000.0
2007-05-23 18:29:00,1.9877,1.9877,1.9876,1.9876,208700001.0
2007-05-23 18:30:00,1.9876,1.9878,1.9876,1.9878,1152800003.0
2007-05-23 18:31:00,1.9877,1.9877,1.98743,1.98755,1750000011.0
2007-05-23 18:32:00,1.9878,1.9879,1.9877,1.9877,904400003.0
2007-05-23 18:33:00,1.9877,1.9877,1.9876,1.9876,1535200021.0
2007-05-23 18:34:00,1.9876,1.9877,1.98755,1.9877,360800000.0
2007-05-23 18:35:00,1.9877,1.9877,1.9874,1.9874,1143100009.0
2007-05-23 18:36:00,1.9874,1.9875,1.9874,1.98745,444099997.0
2007-05-23 18:37:00,1.98745,1.98745,1.9873,1.9873,261100000.0
2007-05-23 18:38:00,1.9873,1.9874,1.9872,1.9873,357199998.0
2007-05-23 18:39:00,1.9873,1.9874,1.9873,1.9874,158800000.0
2007-05-23 18:40:00,1.9874,1.9874,1.9873,1.9873,486699995.0
2007-05-23 18:41:00,1.98725,1.9874,1.98725,1.9873,346000003.0
2007-05-23 18:42:00,1.9873,1.9873,1.9873,1.9873,176000000.0
2007-05-23 18:43:00,1.9873,1.9874,1.98725,1.9873,240299998.0
2007-05-23 18:44:00,1.9874,1.9874,1.9872,1.98725,782600002.0
2007-05-23 18:45:00,1.98725,1.9874,1.9872,1.9873,668199994.0
2007-05-23 18:46:00,1.9872,1.9873,1.9869,1.9871,2041800020.0
2007-05-23 18:47:00,1.9871,1.9873,1.9871,1.9871,1915500014.0
2007-05-23 18:48:00,1.9871,1.9872,1.987,1.9871,1013099998.0
2007-05-23 18:49:00,1.9871,1.9872,1.987,1.9871,1448100003.0
2007-05-23 18:50:00,1.9871,1.9872,1.987,1.9871,923299998.0
2007-05-23 18:51:00,1.9871,1.9872,1.98685,1.9871,960500005.0
2007-05-23 18:52:00,1.987,1.9871,1.9865,1.9866,1293149990.0
2007-05-23 18:53:00,1.9866,1.9868,1.9865,1.9866,1293149990.0
2007-05-23 18:54:00,1.9865,1.9867,1.9865,1.9866,1728099997.0
2007-05-23 18:55:00,1.9867,1.9867,1.9866,1.9866,320800000.0
2007-05-23 18:56:00,1.9867,1.9867,1.9866,1.9866,320800000.0
2007-05-23 18:57:00,1.9865,1.9869,1.9865,1.9869,1441900000.0
2007-05-23 18:58:00,1.9868,1.9869,1.9867,1.9868,1270800000.0
2007-05-23 18:59:00,1.9868,1.987,1.9868,1.9868,1015299999.0
2007-05-23 19:00:00,1.9868,1.9869,1.9868,1.9868,141399999.0
2007-05-23 19:01:00,1.9869,1.9873,1.9869,1.9872,1162399999.0
2007-05-23 19:02:00,1.9872,1.9872,1.98705,1.9871,544600004.0
2007-05-23 19:03:00,1.9871,1.9874,1.9871,1.9873,1113899997.0
2007-05-23 19:04:00,1.98699,1.98718,1.98698,1.98711,1050599999.0
2007-05-23 19:05:00,1.9873,1.9873,1.9871,1.9871,232300000.0
2007-05-23 19:06:00,1.9871,1.9874,1.9871,1.9872,437400001.0
2007-05-23 19:07:00,1.9872,1.9873,1.9871,1.9871,795599995.0
2007-05-23 19:08:00,1.9871,1.9871,1.9869,1.9869,772799996.0
2007-05-23 19:09:00,1.9869,1.987,1.9869,1.987,640099993.0
2007-05-23 19:10:00,1.987,1.9871,1.98685,1.987,1081799998.0
2007-05-23 19:11:00,1.987,1.987,1.9868,1.9869,461099988.0
2007-05-23 19:12:00,1.9869,1.9869,1.98655,1.98655,666700003.0
2007-05-23 19:13:00,1.9866,1.9867,1.9865,1.9865,1017900000.0
2007-05-23 19:14:00,1.9865,1.9865,1.98625,1.98625,1543200015.0
2007-05-23 19:15:00,1.98625,1.9865,1.98625,1.9865,963000005.0
2007-05-23 19:16:00,1.9865,1.9865,1.98625,1.98625,1353499997.0
2007-05-23 19:17:00,1.9863,1.9866,1.9863,1.9864,1502640010.0
2007-05-23 19:18:00,1.9864,1.9864,1.98625,1.9864,1502640010.0
2007-05-23 19:19:00,1.9863,1.9864,1.9863,1.9863,1481300002.0
2007-05-23 19:20:00,1.9864,1.9866,1.9864,1.9864,1481300002.0
2007-05-23 19:21:00,1.9864,1.9864,1.98625,1.9864,488000000.0
2007-05-23 19:22:00,1.9865,1.9866,1.9863,1.9866,250700005.0
2007-05-23 19:23:00,1.9866,1.9866,1.9863,1.9864,1167800001.0
2007-05-23 19:24:00,1.98645,1.9865,1.98635,1.98635,240600000.0
2007-05-23 19:25:00,1.9864,1.9867,1.98635,1.9867,799200005.0
2007-05-23 19:26:00,1.9867,1.9868,1.9866,1.9868,184899999.0
2007-05-23 19:27:00,1.9868,1.98695,1.9867,1.9868,997299999.0
2007-05-23 19:28:00,1.9868,1.9869,1.9864,1.9864,922800003.0
2007-05-23 19:29:00,1.9865,1.9865,1.9859,1.9863,2103799997.0
2007-05-23 19:30:00,1.9863,1.9865,1.9862,1.9862,725200001.0
2007-05-23 19:31:00,1.9862,1.9863,1.9861,1.9861,908499996.0
2007-05-23 19:32:00,1.9861,1.9862,1.986,1.9861,1349599996.0
2007-05-23 19:33:00,1.9861,1.9861,1.9857,1.9857,1920600009.0
2007-05-23 19:34:00,1.9858,1.986,1.98575,1.986,765300000.0
2007-05-23 19:35:00,1.986,1.98605,1.9859,1.986,1018699991.0
2007-05-23 19:36:00,1.9861,1.9862,1.986,1.9861,799900011.0
2007-05-23 19:37:00,1.9861,1.9862,1.9859,1.9859,1252300000.0
2007-05-23 19:38:00,1.9859,1.9861,1.98585,1.9861,1012000005.0
2007-05-23 19:39:00,1.98605,1.9861,1.986,1.986,696500001.0
2007-05-23 19:40:00,1.9858,1.9859,1.9854,1.9855,1496300001.0
2007-05-23 19:41:00,1.9856,1.986,1.9855,1.9857,1496300001.0
2007-05-23 19:42:00,1.9857,1.9857,1.9852,1.98535,2056200025.0
2007-05-23 19:43:00,1.9854,1.9857,1.98535,1.9856,747500006.0
2007-05-23 19:44:00,1.9857,1.9859,1.98555,1.9858,509200001.0
2007-05-23 19:45:00,1.9858,1.9858,1.9858,1.9858,301100000.0
2007-05-23 19:46:00,1.9859,1.9862,1.9858,1.9862,915800000.0
2007-05-23 19:47:00,1.98615,1.9867,1.98615,1.98645,973400003.0
2007-05-23 19:48:00,1.98645,1.9865,1.98635,1.9865,832800007.0
2007-05-23 19:49:00,1.9865,1.9865,1.98635,1.9865,285400000.0
2007-05-23 19:50:00,1.9865,1.9865,1.9864,1.9865,73800000.0
2007-05-23 19:51:00,1.9865,1.9865,1.9864,1.98645,173800000.0
2007-05-23 19:52:00,1.9865,1.9867,1.9864,1.9865,560700000.0
2007-05-23 19:53:00,1.9865,1.9865,1.9863,1.9864,474200000.0
2007-05-23 19:54:00,1.9864,1.9864,1.9858,1.9859,1805600001.0
2007-05-23 19:55:00,1.9859,1.9859,1.9856,1.9857,1404799994.0
2007-05-23 19:56:00,1.9857,1.9858,1.9857,1.9857,416100001.0
2007-05-23 19:57:00,1.9857,1.9857,1.9854,1.9855,969099998.0
2007-05-23 19:58:00,1.9855,1.9856,1.9854,1.9856,716600002.0
2007-05-23 19:59:00,1.9856,1.9857,1.9855,1.9856,633999997.0
2007-05-23 20:00:00,1.9856,1.9856,1.9856,1.9856,411300000.0
2007-05-23 20:01:00,1.9856,1.9857,1.98545,1.98545,502300000.0
2007-05-23 20:02:00,1.98545,1.9855,1.9854,1.9854,331900000.0
2007-05-23 20:03:00,1.9854,1.9854,1.98525,1.9853,529000000.0
2007-05-23 20:04:00,1.9853,1.9854,1.98525,1.98525,462100000.0
2007-05-23 20:05:00,1.98525,1.9853,1.985,1.9851,1741200010.0
2007-05-23 20:06:00,1.9853,1.9856,1.9853,1.9855,1081999992.0
2007-05-23 20:07:00,1.98555,1.9857,1.9854,1.9856,1081999992.0
2007-05-23 20:08:00,1.9857,1.9857,1.98555,1.98555,628199999.0
2007-05-23 20:09:00,1.9856,1.9856,1.9855,1.9855,214600000.0
2007-05-23 20:10:00,1.9855,1.9856,1.98525,1.9856,1716700018.0
2007-05-23 20:11:00,1.9856,1.98595,1.9856,1.98585,646899999.0
2007-05-23 20:12:00,1.9858,1.9858,1.9856,1.9856,1205799999.0
2007-05-23 20:13:00,1.9856,1.9858,1.9856,1.9857,2096200071.0
2007-05-23 20:14:00,1.9857,1.9858,1.9853,1.9853,1966700003.0
2007-05-23 20:15:00,1.9853,1.9853,1.985,1.985,1460499999.0
2007-05-23 20:16:00,1.985,1.9851,1.98485,1.98485,757000003.0
2007-05-23 20:17:00,1.9849,1.9852,1.9849,1.9852,979899997.0
2007-05-23 20:18:00,1.98525,1.9853,1.985,1.9851,1200200000.0
2007-05-23 20:19:00,1.98505,1.9853,1.985,1.9853,605200002.0
2007-05-23 20:20:00,1.9852,1.9853,1.9852,1.9852,883199995.0
2007-05-23 20:21:00,1.9852,1.9852,1.98505,1.98505,318600000.0
2007-05-23 20:22:00,1.9851,1.9854,1.9851,1.9854,1381200003.0
2007-05-23 20:23:00,1.9854,1.9857,1.9854,1.98565,735500002.0
2007-05-23 20:24:00,1.98565,1.9859,1.98565,1.9858,1164200001.0
2007-05-23 20:25:00,1.9858,1.9858,1.9857,1.9857,1523199997.0
2007-05-23 20:26:00,1.9857,1.9858,1.9857,1.9857,791000001.0
2007-05-23 20:27:00,1.9857,1.9861,1.98565,1.9861,876000006.0
2007-05-23 20:28:00,1.9861,1.9861,1.986,1.986,269900003.0
2007-05-23 20:29:00,1.986,1.9862,1.986,1.986,1321499974.0
2007-05-23 20:30:00,1.9861,1.9861,1.9859,1.9859,336500000.0
2007-05-23 20:31:00,1.98555,1.98583,1.98555,1.98555,566199994.0
2007-05-23 20:32:00,1.9858,1.9858,1.9858,1.9858,189600001.0
2007-05-23 20:33:00,1.9858,1.986,1.9857,1.98585,865500006.0
2007-05-23 20:34:00,1.9859,1.986,1.9858,1.9859,1688500008.0
2007-05-23 20:35:00,1.9859,1.9859,1.98575,1.9858,696099997.0
2007-05-23 20:36:00,1.9859,1.9859,1.9858,1.9858,331900000.0
2007-05-23 20:37:00,1.9858,1.9858,1.9855,1.9856,952299999.0
2007-05-23 20:38:00,1.9856,1.9857,1.98545,1.9856,1065699997.0
2007-05-23 20:39:00,1.9856,1.9858,1.9856,1.9858,361100000.0
2007-05-23 20:40:00,1.9857,1.986,1.98565,1.986,494399995.0
2007-05-23 20:41:00,1.986,1.986,1.9859,1.986,44299999.0
2007-05-23 20:42:00,1.986,1.9862,1.986,1.9861,322500000.0
2007-05-23 20:43:00,1.9861,1.9861,1.98605,1.98605,2500000.0
2007-05-23 20:44:00,1.9861,1.9861,1.9859,1.9859,160600001.0
2007-05-23 20:45:00,1.9859,1.9861,1.9859,1.986,844600003.0
2007-05-23 20:46:00,1.986,1.986,1.98585,1.9859,672800008.0
2007-05-23 20:47:00,1.9858,1.98587,1.98569,1.98576,44800000.0
2007-05-23 20:48:00,1.98595,1.98595,1.98595,1.98595,7200000.0
2007-05-23 20:49:00,1.98595,1.98605,1.98595,1.98605,62799998.0
2007-05-23 20:50:00,1.98605,1.98605,1.986,1.986,157200001.0
2007-05-23 20:51:00,1.986,1.986,1.98585,1.9859,887700004.0
2007-05-23 20:52:00,1.9859,1.9859,1.98565,1.9859,1981700018.0
2007-05-23 20:53:00,1.9859,1.9861,1.98575,1.9859,994999997.0
2007-05-23 20:54:00,1.9859,1.986,1.98585,1.98585,340599999.0
2007-05-23 20:55:00,1.9859,1.9862,1.9859,1.986,683299996.0
2007-05-23 20:56:00,1.986,1.986,1.98565,1.98565,363999999.0
2007-05-23 20:57:00,1.9857,1.9858,1.9856,1.9858,1009200004.0
2007-05-23 20:58:00,1.9858,1.9859,1.9857,1.9859,1298800008.0
2007-05-23 20:59:00,1.9859,1.9862,1.9859,1.9861,1088099995.0
2007-05-23 21:00:00,1.98615,1.98615,1.98585,1.986,1096600002.0
2007-05-23 21:01:00,1.986,1.9861,1.986,1.98605,63300000.0
2007-05-23 21:02:00,1.98605,1.9862,1.98605,1.98605,75500000.0
2007-05-23 21:03:00,1.98605,1.98605,1.986,1.986,90500003.0
2007-05-23 21:04:00,1.98605,1.9861,1.986,1.986,383500001.0
2007-05-23 21:05:00,1.986,1.986,1.9859,1.986,865500003.0
2007-05-23 21:06:00,1.986,1.9861,1.98595,1.9861,565100002.0
2007-05-23 21:07:00,1.986,1.986,1.986,1.986,130100000.0
2007-05-23 21:08:00,1.986,1.98615,1.986,1.98615,177700000.0
2007-05-23 21:09:00,1.98599,1.98603,1.98591,1.98591,92500000.0
2007-05-23 21:10:00,1.98615,1.9862,1.9861,1.98615,441699999.0
2007-05-23 21:11:00,1.9862,1.9862,1.9861,1.9862,145999996.0
2007-05-23 21:12:00,1.9862,1.9862,1.9861,1.9861,443299998.0
2007-05-23 21:13:00,1.9862,1.9862,1.98615,1.9862,120200000.0
2007-05-23 21:14:00,1.9862,1.9864,1.9862,1.9863,403899999.0
2007-05-23 21:15:00,1.9863,1.98635,1.9863,1.9863,217500000.0
2007-05-23 21:16:00,1.9863,1.9863,1.9861,1.9861,292899991.0
2007-05-23 21:17:00,1.9861,1.9861,1.98605,1.9861,453300000.0
2007-05-23 21:18:00,1.9861,1.9861,1.98605,1.9861,100000000.0
2007-05-23 21:19:00,1.9861,1.9862,1.986,1.986,246300001.0
2007-05-23 21:20:00,1.9859,1.986,1.9857,1.986,110000000.0
2007-05-23 21:21:00,1.986,1.986,1.986,1.986,110000000.0
2007-05-23 21:22:00,1.986,1.986,1.9859,1.9859,799200000.0
2007-05-23 21:23:00,1.9859,1.9859,1.98585,1.9859,274900002.0
2007-05-23 21:24:00,1.9859,1.986,1.9858,1.9858,315299993.0
2007-05-23 21:25:00,1.98577,1.9858,1.98564,1.9857,178100000.0
2007-05-23 21:26:00,1.9859,1.9859,1.98575,1.9858,665799999.0
2007-05-23 21:27:00,1.9858,1.9859,1.9857,1.9857,334600000.0
2007-05-23 21:28:00,1.9857,1.9858,1.9857,1.9857,531899995.0
2007-05-23 21:29:00,1.9857,1.9858,1.9857,1.9858,105900000.0
2007-05-23 21:30:00,1.98548,1.98563,1.98536,1.98563,213899999.0
2007-05-23 21:31:00,1.98552,1.98565,1.98552,1.98565,44700001.0
2007-05-23 21:32:00,1.9858,1.9858,1.98575,1.98575,94400000.0
2007-05-23 21:33:00,1.9858,1.9858,1.9858,1.9858,26400000.0
2007-05-23 21:34:00,1.9858,1.9858,1.9858,1.9858,44000000.0
2007-05-23 21:35:00,1.9858,1.9858,1.9857,1.9858,231000001.0
2007-05-23 21:36:00,1.9858,1.9858,1.9857,1.9858,336499999.0
2007-05-23 21:37:00,1.9858,1.9858,1.9856,1.98565,256100000.0
2007-05-23 21:38:00,1.9857,1.9857,1.98565,1.98565,69500000.0
2007-05-23 21:39:00,1.9857,1.9857,1.9857,1.9857,302000001.0
2007-05-23 21:40:00,1.9857,1.9857,1.9856,1.9857,347800000.0
2007-05-23 21:41:00,1.9857,1.9857,1.9857,1.9857,16900000.0
2007-05-23 21:42:00,1.9857,1.9857,1.98555,1.98555,168200000.0
2007-05-23 21:43:00,1.9856,1.9856,1.9856,1.9856,84400000.0
2007-05-23 21:44:00,1.9856,1.9856,1.9856,1.9856,72700000.0
2007-05-23 21:45:00,1.9856,1.9857,1.98555,1.9856,232300000.0
2007-05-23 21:46:00,1.9856,1.9857,1.9855,1.9857,681100003.0
2007-05-23 21:47:00,1.9857,1.9858,1.9857,1.9858,321600000.0
2007-05-23 21:48:00,1.9858,1.9859,1.9857,1.9858,1015999996.0
2007-05-23 21:49:00,1.98575,1.9858,1.98575,1.9858,58200000.0
2007-05-23 21:50:00,1.9858,1.9858,1.9858,1.9858,98000000.0
2007-05-23 21:51:00,1.9858,1.9858,1.9858,1.9858,67200000.0
2007-05-23 21:52:00,1.9858,1.986,1.9858,1.986,571200006.0
2007-05-23 21:53:00,1.986,1.986,1.986,1.986,331299996.0
2007-05-23 21:54:00,1.986,1.9861,1.986,1.986,619900000.0
2007-05-23 21:55:00,1.986,1.98625,1.98595,1.9861,832400004.0
2007-05-23 21:56:00,1.9861,1.9861,1.9861,1.9861,24900000.0
2007-05-23 21:57:00,1.9861,1.9862,1.9861,1.9862,468799999.0
2007-05-23 21:58:00,1.9862,1.9863,1.9862,1.9863,91400000.0
2007-05-23 21:59:00,1.9863,1.9864,1.9862,1.9863,233600004.0
2007-05-23 22:00:00,1.9863,1.9863,1.9862,1.9862,256200000.0
2007-05-23 22:01:00,1.9862,1.9864,1.9862,1.9864,149100000.0
2007-05-23 22:02:00,1.9863,1.9864,1.9862,1.9863,99500000.0
2007-05-23 22:03:00,1.9863,1.9864,1.9863,1.9864,26000000.0
2007-05-23 22:04:00,1.9864,1.9865,1.9863,1.9865,76800000.0
2007-05-23 22:05:00,1.9865,1.9865,1.9864,1.9865,265099999.0
2007-05-23 22:06:00,1.9863,1.9863,1.9862,1.9863,243600003.0
2007-05-23 22:07:00,1.9863,1.9863,1.986,1.9861,763599995.0
2007-05-23 22:08:00,1.9861,1.9861,1.9861,1.9861,74600001.0
2007-05-23 22:09:00,1.9861,1.9864,1.9861,1.9864,352399999.0
2007-05-23 22:10:00,1.9864,1.98655,1.9864,1.9864,722499995.0
2007-05-23 22:11:00,1.98645,1.9865,1.98645,1.9865,204400000.0
2007-05-23 22:12:00,1.9865,1.98655,1.9862,1.9862,1050500001.0
2007-05-23 22:13:00,1.9862,1.9865,1.9862,1.9863,913199997.0
2007-05-23 22:14:00,1.9864,1.9864,1.9864,1.9864,34000000.0
2007-05-23 22:15:00,1.9864,1.9864,1.9864,1.9864,44000000.0
2007-05-23 22:16:00,1.9864,1.9864,1.9863,1.9863,74400000.0
2007-05-23 22:17:00,1.9863,1.9863,1.9863,1.9863,20000000.0
2007-05-23 22:18:00,1.9863,1.9864,1.9863,1.9864,27600000.0
2007-05-23 22:19:00,1.9864,1.9864,1.9861,1.9863,1371200003.0
2007-05-23 22:20:00,1.9863,1.9863,1.9861,1.9861,466600002.0
2007-05-23 22:21:00,1.9862,1.9863,1.98615,1.9862,556900005.0
2007-05-23 22:22:00,1.9863,1.9863,1.9863,1.9863,8400000.0
2007-05-23 22:23:00,1.9863,1.9863,1.9863,1.9863,77200000.0
2007-05-23 22:24:00,1.9863,1.9863,1.9863,1.9863,82000000.0
2007-05-23 22:25:00,1.9863,1.9863,1.9862,1.9862,177599998.0
2007-05-23 22:26:00,1.9862,1.9863,1.9862,1.9863,48300000.0
2007-05-23 22:27:00,1.9863,1.9863,1.9863,1.9863,88400000.0
2007-05-23 22:28:00,1.9863,1.9863,1.9863,1.9863,44700000.0
2007-05-23 22:29:00,1.9863,1.9863,1.9863,1.9863,38500000.0
2007-05-23 22:30:00,1.9863,1.9863,1.9862,1.9862,46700000.0
2007-05-23 22:31:00,1.9863,1.9864,1.9862,1.9864,223900001.0
2007-05-23 22:32:00,1.9864,1.9864,1.9862,1.9863,105400001.0
2007-05-23 22:33:00,1.9863,1.9864,1.9863,1.9864,145500000.0
2007-05-23 22:34:00,1.9864,1.9864,1.9863,1.9863,32400000.0
2007-05-23 22:35:00,1.9863,1.9863,1.9863,1.9863,153200000.0
2007-05-23 22:36:00,1.9863,1.9863,1.9863,1.9863,143600000.0
2007-05-23 22:37:00,1.9863,1.9864,1.9863,1.98635,76100000.0
2007-05-23 22:38:00,1.98635,1.9864,1.98635,1.9864,26600000.0
2007-05-23 22:39:00,1.9864,1.9864,1.9864,1.9864,35000000.0
2007-05-23 22:40:00,1.9864,1.98655,1.9863,1.9863,430899996.0
2007-05-23 22:41:00,1.9864,1.9864,1.9864,1.9864,34400000.0
2007-05-23 22:42:00,1.98632,1.98632,1.98616,1.98627,30400000.0
2007-05-23 22:43:00,1.98618,1.98628,1.98613,1.98613,37400000.0
2007-05-23 22:44:00,1.9864,1.9864,1.98635,1.9864,84200000.0
2007-05-23 22:45:00,1.9864,1.9864,1.98635,1.98635,26200000.0
2007-05-23 22:46:00,1.9864,1.9864,1.9864,1.9864,5200000.0
2007-05-23 22:47:00,1.9864,1.9864,1.9862,1.9862,738800004.0
2007-05-23 22:48:00,1.9862,1.9862,1.9862,1.9862,40299999.0
2007-05-23 22:49:00,1.9863,1.9865,1.9863,1.9865,78400000.0
2007-05-23 22:50:00,1.9865,1.9865,1.9865,1.9865,101599999.0
2007-05-23 22:51:00,1.9865,1.9865,1.9863,1.98635,277899998.0
2007-05-23 22:52:00,1.9863,1.9864,1.9863,1.9864,94699999.0
2007-05-23 22:53:00,1.9864,1.9866,1.9863,1.9863,347200006.0
2007-05-23 22:54:00,1.9863,1.9865,1.9863,1.9864,474799999.0
2007-05-23 22:55:00,1.9864,1.9865,1.98635,1.9865,293399999.0
2007-05-23 22:56:00,1.9865,1.98655,1.9864,1.98645,273499999.0
2007-05-23 22:57:00,1.9865,1.9866,1.9864,1.9865,464900010.0
2007-05-23 22:58:00,1.9865,1.98655,1.9865,1.9865,205300002.0
2007-05-23 22:59:00,1.9865,1.9865,1.9864,1.9865,436700002.0
2007-05-23 23:00:00,1.9864,1.9865,1.9864,1.9864,171800000.0
2007-05-23 23:01:00,1.9864,1.9865,1.9863,1.9865,68800000.0
2007-05-23 23:02:00,1.9865,1.9865,1.9862,1.9864,44400000.0
2007-05-23 23:03:00,1.98627,1.98644,1.98627,1.98632,2500000.0
2007-05-23 23:04:00,1.9864,1.9864,1.9863,1.9863,28700000.0
2007-05-23 23:05:00,1.9863,1.9863,1.9863,1.9863,60500002.0
2007-05-23 23:06:00,1.98612,1.98633,1.98608,1.98612,107500000.0
2007-05-23 23:07:00,1.9863,1.9864,1.9863,1.9864,21500000.0
2007-05-23 23:08:00,1.9863,1.9863,1.9863,1.9863,66800004.0
2007-05-23 23:09:00,1.9863,1.9863,1.9863,1.9863,46100002.0
2007-05-23 23:10:00,1.9863,1.9863,1.9863,1.9863,12700000.0
2007-05-23 23:11:00,1.9863,1.9865,1.9862,1.9864,112100000.0
2007-05-23 23:12:00,1.9863,1.9864,1.9863,1.9864,129400000.0
2007-05-23 23:13:00,1.9864,1.9864,1.9864,1.9864,8000000.0
2007-05-23 23:14:00,1.9863,1.9863,1.9863,1.9863,21500000.0
2007-05-23 23:15:00,1.9863,1.9863,1.9862,1.9863,124000002.0
2007-05-23 23:16:00,1.9863,1.9864,1.9863,1.9864,81300000.0
2007-05-23 23:17:00,1.9864,1.9864,1.9864,1.9864,31200000.0
2007-05-23 23:18:00,1.9864,1.9864,1.9863,1.9863,140600000.0
2007-05-23 23:19:00,1.9864,1.9864,1.9864,1.9864,23200000.0
2007-05-23 23:20:00,1.9864,1.9864,1.98625,1.98625,141799998.0
2007-05-23 23:21:00,1.9863,1.9863,1.9863,1.9863,29400000.0
2007-05-23 23:22:00,1.9863,1.9864,1.9863,1.9864,67700000.0
2007-05-23 23:23:00,1.9863,1.9864,1.9863,1.9864,31800000.0
2007-05-23 23:24:00,1.98616,1.98631,1.98616,1.98631,107799994.0
2007-05-23 23:25:00,1.9863,1.9863,1.9863,1.9863,54800000.0
2007-05-23 23:26:00,1.9863,1.9863,1.9861,1.9862,229499999.0
2007-05-23 23:27:00,1.9862,1.9862,1.9862,1.9862,12200000.0
2007-05-23 23:28:00,1.98598,1.98617,1.98596,1.98607,129099999.0
2007-05-23 23:29:00,1.9862,1.9862,1.986,1.9861,94000001.0
2007-05-23 23:30:00,1.9861,1.9861,1.986,1.9861,169900002.0
2007-05-23 23:31:00,1.9861,1.9861,1.986,1.986,328400006.0
2007-05-23 23:32:00,1.986,1.9862,1.986,1.9862,108500001.0
2007-05-23 23:33:00,1.98605,1.9861,1.98593,1.986,280499997.0
2007-05-23 23:34:00,1.9862,1.9862,1.9862,1.9862,2000000.0
2007-05-23 23:35:00,1.98593,1.98608,1.98587,1.98599,88899999.0
2007-05-23 23:36:00,1.98602,1.98612,1.98592,1.98592,109900000.0
2007-05-23 23:37:00,1.9862,1.9862,1.986,1.9862,79400001.0
2007-05-23 23:38:00,1.98618,1.98618,1.9861,1.9861,77200000.0
2007-05-23 23:39:00,1.9862,1.9862,1.9862,1.9862,20800000.0
2007-05-23 23:40:00,1.98605,1.9861,1.98594,1.9861,28699999.0
2007-05-23 23:41:00,1.98609,1.98609,1.98595,1.98609,107499997.0
2007-05-23 23:42:00,1.986,1.98613,1.98596,1.98613,134299996.0
2007-05-23 23:43:00,1.9862,1.9862,1.986,1.986,41100000.0
2007-05-23 23:44:00,1.9861,1.9861,1.986,1.9861,39600001.0
2007-05-23 23:45:00,1.98593,1.98594,1.98582,1.98594,101900002.0
2007-05-23 23:46:00,1.9861,1.9861,1.9859,1.986,127000000.0
2007-05-23 23:47:00,1.986,1.986,1.9858,1.9859,192299997.0
2007-05-23 23:48:00,1.9859,1.986,1.9858,1.9859,345099999.0
2007-05-23 23:49:00,1.9859,1.9862,1.9859,1.98615,418099999.0
2007-05-23 23:50:00,1.9862,1.9862,1.98615,1.9862,181699999.0
2007-05-23 23:51:00,1.9862,1.9862,1.9861,1.9862,46700000.0
2007-05-23 23:52:00,1.9861,1.9862,1.9861,1.9861,91100000.0
2007-05-23 23:53:00,1.98601,1.98618,1.986,1.98611,94700000.0
2007-05-23 23:54:00,1.98609,1.98617,1.98596,1.98596,135399999.0
2007-05-23 23:55:00,1.9862,1.9862,1.9861,1.9861,49200000.0
2007-05-23 23:56:00,1.9861,1.9861,1.986,1.986,67500000.0
2007-05-23 23:57:00,1.986,1.986,1.986,1.986,16299999.0
2007-05-23 23:58:00,1.986,1.986,1.9858,1.9858,110100000.0
2007-05-23 23:59:00,1.9859,1.9859,1.9859,1.9859,88700000.0
2007-05-24 00:00:00,1.9859,1.986,1.9859,1.986,27600000.0
2007-05-24 00:01:00,1.9859,1.986,1.9859,1.986,69500000.0
2007-05-24 00:02:00,1.9859,1.9859,1.9858,1.9858,214199999.0
2007-05-24 00:03:00,1.9858,1.9858,1.98575,1.98575,8800000.0
2007-05-24 00:04:00,1.9857,1.9858,1.9856,1.9856,240099997.0
2007-05-24 00:05:00,1.9856,1.9857,1.9856,1.9857,78000001.0
2007-05-24 00:06:00,1.9857,1.9857,1.9856,1.9856,58600000.0
2007-05-24 00:07:00,1.9856,1.9857,1.9856,1.98565,47000002.0
2007-05-24 00:08:00,1.9857,1.9858,1.9857,1.9858,19600000.0
2007-05-24 00:09:00,1.9858,1.9858,1.9857,1.9857,41600000.0
2007-05-24 00:10:00,1.9857,1.9857,1.9856,1.9856,189600000.0
2007-05-24 00:11:00,1.9856,1.9858,1.9856,1.9858,436400000.0
2007-05-24 00:12:00,1.9858,1.986,1.9858,1.986,123000000.0
2007-05-24 00:13:00,1.986,1.986,1.9858,1.9859,184199997.0
2007-05-24 00:14:00,1.98572,1.98572,1.98568,1.98568,10400000.0
2007-05-24 00:15:00,1.986,1.986,1.986,1.986,8000000.0
2007-05-24 00:16:00,1.986,1.986,1.986,1.986,5670000.0
2007-05-24 00:17:00,1.98579,1.98587,1.98572,1.98587,44500000.0
2007-05-24 00:18:00,1.9859,1.9859,1.9859,1.9859,39799999.0
2007-05-24 00:19:00,1.9859,1.9859,1.9859,1.9859,15600000.0
2007-05-24 00:20:00,1.986,1.986,1.9859,1.9859,15740000.0
2007-05-24 00:21:00,1.986,1.986,1.986,1.986,420000.0
2007-05-24 00:22:00,1.9859,1.9859,1.9859,1.9859,16000000.0
2007-05-24 00:23:00,1.9859,1.9859,1.9859,1.9859,44000000.0
2007-05-24 00:24:00,1.9859,1.986,1.9859,1.9859,55200000.0
2007-05-24 00:25:00,1.9859,1.986,1.9859,1.986,62000000.0
2007-05-24 00:26:00,1.986,1.986,1.9859,1.9859,46800000.0
2007-05-24 00:27:00,1.9859,1.9859,1.9859,1.9859,23200000.0
2007-05-24 00:28:00,1.9859,1.9859,1.9859,1.9859,55600000.0
2007-05-24 00:29:00,1.9859,1.9859,1.9859,1.9859,6400000.0
2007-05-24 00:30:00,1.9859,1.9859,1.9859,1.9859,3200000.0
2007-05-24 00:31:00,1.98577,1.98582,1.98572,1.98572,169500000.0
2007-05-24 00:32:00,1.9857,1.98581,1.9857,1.98581,119600001.0
2007-05-24 00:33:00,1.98572,1.98583,1.98571,1.98579,284999994.0
2007-05-24 00:34:00,1.98568,1.98579,1.98563,1.98575,123199998.0
2007-05-24 00:35:00,1.98572,1.98578,1.98566,1.98568,98299999.0
2007-05-24 00:36:00,1.98582,1.98582,1.98582,1.98582,4800000.0
2007-05-24 00:37:00,1.9859,1.9859,1.9856,1.9857,338199997.0
2007-05-24 00:38:00,1.98542,1.98562,1.98542,1.98557,94700000.0
2007-05-24 00:39:00,1.9857,1.9857,1.9857,1.9857,122800000.0
2007-05-24 00:40:00,1.9857,1.9857,1.9857,1.9857,93300000.0
2007-05-24 00:41:00,1.9857,1.9859,1.9857,1.9857,171200000.0
2007-05-24 00:42:00,1.9857,1.9857,1.9857,1.9857,23500000.0
2007-05-24 00:43:00,1.9857,1.9857,1.9857,1.9857,23500000.0
2007-05-24 00:44:00,1.9857,1.9857,1.9857,1.9857,21500000.0
2007-05-24 00:45:00,1.9857,1.9857,1.9857,1.9857,64500000.0
2007-05-24 00:46:00,1.9857,1.9857,1.98565,1.98565,39000000.0
2007-05-24 00:47:00,1.9857,1.9857,1.9857,1.9857,19500000.0
2007-05-24 00:48:00,1.98563,1.98563,1.98553,1.98563,73300001.0
2007-05-24 00:49:00,1.98562,1.98572,1.98562,1.98572,15800000.0
2007-05-24 00:50:00,1.98563,1.98563,1.98553,1.98561,121300000.0
2007-05-24 00:51:00,1.98555,1.98572,1.98555,1.98572,138400000.0
2007-05-24 00:52:00,1.9859,1.9859,1.9859,1.9859,85099998.0
2007-05-24 00:53:00,1.9859,1.9859,1.9858,1.9858,83400000.0
2007-05-24 00:54:00,1.9858,1.9858,1.9858,1.9858,55900000.0
2007-05-24 00:55:00,1.98565,1.98577,1.98565,1.9857,465700006.0
2007-05-24 00:56:00,1.98571,1.98571,1.98554,1.98568,106300002.0
2007-05-24 00:57:00,1.98565,1.9858,1.98565,1.98578,997000011.0
2007-05-24 00:58:00,1.9858,1.9859,1.9858,1.9859,77400000.0
2007-05-24 00:59:00,1.9859,1.9859,1.9859,1.9859,1600000.0
2007-05-24 01:00:00,1.9859,1.9859,1.98585,1.98585,4800000.0
2007-05-24 01:01:00,1.98585,1.9859,1.98585,1.98585,32000000.0
2007-05-24 01:02:00,1.98571,1.98575,1.98568,1.98572,1167899997.0
2007-05-24 01:03:00,1.98568,1.98575,1.98565,1.98575,694900001.0
2007-05-24 01:04:00,1.9858,1.98585,1.9858,1.98585,25100000.0
2007-05-24 01:05:00,1.98585,1.98585,1.9858,1.9858,73100001.0
2007-05-24 01:06:00,1.9856,1.98581,1.9855,1.98581,123999998.0
2007-05-24 01:07:00,1.9858,1.9858,1.9858,1.9858,21700000.0
2007-05-24 01:08:00,1.9858,1.9858,1.9858,1.9858,21700000.0
2007-05-24 01:09:00,1.98585,1.9859,1.9857,1.9858,169000002.0
2007-05-24 01:10:00,1.9859,1.9859,1.9858,1.9858,312800000.0
2007-05-24 01:11:00,1.9858,1.9858,1.9857,1.9858,176299998.0
2007-05-24 01:12:00,1.98585,1.9859,1.9858,1.9859,65799999.0
2007-05-24 01:13:00,1.9859,1.9859,1.9859,1.9859,2700000.0
2007-05-24 01:14:00,1.98585,1.98585,1.9858,1.9858,90500002.0
2007-05-24 01:15:00,1.9858,1.9858,1.9858,1.9858,16299999.0
2007-05-24 01:16:00,1.9858,1.9859,1.9858,1.9859,17100000.0
2007-05-24 01:17:00,1.9858,1.9858,1.9858,1.9858,16299999.0
2007-05-24 01:18:00,1.9858,1.9858,1.9858,1.9858,33899999.0
2007-05-24 01:19:00,1.9858,1.9858,1.9858,1.9858,9200000.0
2007-05-24 01:20:00,1.98578,1.98582,1.9857,1.98582,52400000.0
2007-05-24 01:21:00,1.9858,1.9858,1.9857,1.9858,80599999.0
2007-05-24 01:22:00,1.98566,1.98575,1.98564,1.98575,35200000.0
2007-05-24 01:23:00,1.9858,1.9858,1.9858,1.9858,7700000.0
2007-05-24 01:24:00,1.9858,1.9858,1.9857,1.9857,77099999.0
2007-05-24 01:25:00,1.9858,1.9858,1.9858,1.9858,4000000.0
2007-05-24 01:26:00,1.9858,1.9861,1.98575,1.9861,142300000.0
2007-05-24 01:27:00,1.9861,1.9861,1.986,1.98605,27000000.0
2007-05-24 01:28:00,1.98605,1.98605,1.98605,1.98605,17600000.0
2007-05-24 01:29:00,1.98605,1.98605,1.98605,1.98605,32000000.0
2007-05-24 01:30:00,1.98605,1.98605,1.986,1.986,60300000.0
2007-05-24 01:31:00,1.986,1.98635,1.986,1.98635,190800000.0
2007-05-24 01:32:00,1.98635,1.98635,1.98625,1.98625,12800000.0
2007-05-24 01:33:00,1.98625,1.98625,1.98625,1.98625,6000000.0
2007-05-24 01:34:00,1.9862,1.98635,1.9862,1.9862,117200000.0
2007-05-24 01:35:00,1.9862,1.98625,1.9862,1.98625,134700000.0
2007-05-24 01:36:00,1.9863,1.9863,1.98625,1.98625,58900000.0
2007-05-24 01:37:00,1.98625,1.9863,1.9862,1.9863,158400001.0
2007-05-24 01:38:00,1.9863,1.9864,1.9863,1.9863,31600000.0
2007-05-24 01:39:00,1.9863,1.9863,1.9861,1.98615,232100002.0
2007-05-24 01:40:00,1.9862,1.9862,1.986,1.986,244300000.0
2007-05-24 01:41:00,1.98595,1.986,1.9859,1.986,239400000.0
2007-05-24 01:42:00,1.986,1.9862,1.986,1.9862,170800000.0
2007-05-24 01:43:00,1.9862,1.9862,1.986,1.9861,130500000.0
2007-05-24 01:44:00,1.986,1.986,1.986,1.986,53700000.0
2007-05-24 01:45:00,1.98595,1.98605,1.98578,1.98585,628399998.0
2007-05-24 01:46:00,1.9861,1.9861,1.9861,1.9861,3900000.0
2007-05-24 01:47:00,1.986,1.9861,1.986,1.986,128200000.0
2007-05-24 01:48:00,1.986,1.986,1.986,1.986,56900002.0
2007-05-24 01:49:00,1.986,1.986,1.986,1.986,32599998.0
2007-05-24 01:50:00,1.986,1.986,1.986,1.986,17100000.0
2007-05-24 01:51:00,1.986,1.986,1.986,1.986,104000000.0
2007-05-24 01:52:00,1.986,1.9862,1.986,1.9862,56900000.0
2007-05-24 01:53:00,1.9862,1.9862,1.9862,1.9862,6400000.0
2007-05-24 01:54:00,1.9862,1.9862,1.9862,1.9862,3200000.0
2007-05-24 01:55:00,1.98603,1.98619,1.98601,1.98602,253699995.0
2007-05-24 01:56:00,1.98605,1.98612,1.98601,1.98601,110300003.0
2007-05-24 01:57:00,1.9862,1.9863,1.9862,1.9862,40000000.0
2007-05-24 01:58:00,1.9862,1.9864,1.98615,1.9862,153000000.0
2007-05-24 01:59:00,1.98598,1.98629,1.98588,1.98617,144849999.0
2007-05-24 02:00:00,1.9862,1.9862,1.9862,1.9862,67200000.0
2007-05-24 02:01:00,1.9862,1.98645,1.9862,1.9864,248100002.0
2007-05-24 02:02:00,1.9864,1.9864,1.986,1.986,182300000.0
2007-05-24 02:03:00,1.986,1.9863,1.98595,1.98595,375599995.0
2007-05-24 02:04:00,1.986,1.9865,1.98595,1.9862,675900005.0
2007-05-24 02:05:00,1.9862,1.9863,1.98615,1.9863,224100000.0
2007-05-24 02:06:00,1.9863,1.9866,1.9862,1.98655,613500001.0
2007-05-24 02:07:00,1.9865,1.9865,1.9862,1.9862,678200008.0
2007-05-24 02:08:00,1.9862,1.9862,1.9862,1.9862,333200000.0
2007-05-24 02:09:00,1.9863,1.9864,1.98615,1.9862,413700005.0
2007-05-24 02:10:00,1.9861,1.9862,1.9861,1.9862,203400001.0
2007-05-24 02:11:00,1.9862,1.9862,1.98615,1.9862,71100000.0
2007-05-24 02:12:00,1.9863,1.9865,1.98625,1.9863,483099998.0
2007-05-24 02:13:00,1.9864,1.98655,1.9864,1.9865,702699999.0
2007-05-24 02:14:00,1.9865,1.9866,1.9864,1.9864,429900002.0
2007-05-24 02:15:00,1.9865,1.98655,1.98635,1.9865,777400002.0
2007-05-24 02:16:00,1.9865,1.9867,1.9864,1.98645,437700000.0
2007-05-24 02:17:00,1.9865,1.9865,1.9865,1.9865,97700000.0
2007-05-24 02:18:00,1.9865,1.9866,1.9864,1.9865,381500002.0
2007-05-24 02:19:00,1.9865,1.98655,1.98635,1.98635,253800002.0
2007-05-24 02:20:00,1.9864,1.9866,1.9864,1.98645,205300001.0
2007-05-24 02:21:00,1.98645,1.9866,1.98645,1.9866,1318100003.0
2007-05-24 02:22:00,1.9866,1.9866,1.9866,1.9866,50200000.0
2007-05-24 02:23:00,1.9867,1.9867,1.98655,1.9866,99600002.0
2007-05-24 02:24:00,1.9867,1.9868,1.98655,1.98655,194300001.0
2007-05-24 02:25:00,1.9866,1.9866,1.9865,1.9866,32200000.0
2007-05-24 02:26:00,1.9866,1.9866,1.9865,1.9865,107600000.0
2007-05-24 02:27:00,1.98626,1.98626,1.98618,1.98618,41700000.0
2007-05-24 02:28:00,1.9865,1.9865,1.98635,1.9865,264400007.0
2007-05-24 02:29:00,1.9865,1.9865,1.9864,1.9864,88400001.0
2007-05-24 02:30:00,1.9864,1.9864,1.9863,1.9864,95000000.0
2007-05-24 02:31:00,1.9864,1.9864,1.9862,1.9863,322600002.0
2007-05-24 02:32:00,1.9863,1.9864,1.9863,1.9864,117900000.0
2007-05-24 02:33:00,1.98631,1.98631,1.98612,1.98614,128899999.0
2007-05-24 02:34:00,1.9864,1.9864,1.9864,1.9864,12300000.0
2007-05-24 02:35:00,1.9864,1.9864,1.9863,1.9864,125700001.0
2007-05-24 02:36:00,1.9864,1.9864,1.9864,1.9864,13600000.0
2007-05-24 02:37:00,1.9864,1.9864,1.9864,1.9864,12300000.0
2007-05-24 02:38:00,1.98623,1.98627,1.98623,1.98627,7900000.0
2007-05-24 02:39:00,1.9864,1.9864,1.9864,1.9864,97500000.0
2007-05-24 02:40:00,1.9864,1.9864,1.9863,1.9863,211000001.0
2007-05-24 02:41:00,1.9863,1.9863,1.9862,1.9862,114400002.0
2007-05-24 02:42:00,1.9862,1.9862,1.98605,1.9861,169000002.0
2007-05-24 02:43:00,1.9861,1.9862,1.986,1.9862,142700001.0
2007-05-24 02:44:00,1.9862,1.9862,1.986,1.9862,88800002.0
2007-05-24 02:45:00,1.9859,1.98595,1.9859,1.9859,47200000.0
2007-05-24 02:46:00,1.9862,1.9862,1.9862,1.9862,12200000.0
2007-05-24 02:47:00,1.9862,1.9862,1.9862,1.9862,27700000.0
2007-05-24 02:48:00,1.9862,1.9862,1.9862,1.9862,10300000.0
2007-05-24 02:49:00,1.98599,1.98608,1.98599,1.98608,12700000.0
2007-05-24 02:50:00,1.98597,1.98597,1.98584,1.98584,52600001.0
2007-05-24 02:51:00,1.98592,1.98601,1.98591,1.98594,117999998.0
2007-05-24 02:52:00,1.9862,1.9862,1.9862,1.9862,49300000.0
2007-05-24 02:53:00,1.9859,1.986,1.9859,1.986,23700000.0
2007-05-24 02:54:00,1.9864,1.9864,1.9862,1.9862,271000000.0
2007-05-24 02:55:00,1.9862,1.9863,1.9862,1.9863,85900000.0
2007-05-24 02:56:00,1.9862,1.9863,1.9862,1.9862,327500008.0
2007-05-24 02:57:00,1.9862,1.9862,1.9861,1.9861,48200000.0
2007-05-24 02:58:00,1.9861,1.9861,1.9861,1.9861,12900000.0
2007-05-24 02:59:00,1.9861,1.9862,1.9861,1.9862,116600000.0
2007-05-24 03:00:00,1.9861,1.9861,1.9861,1.9861,227899993.0
2007-05-24 03:01:00,1.9861,1.9862,1.9861,1.9862,124099999.0
2007-05-24 03:02:00,1.98594,1.98603,1.98577,1.98593,89600000.0
2007-05-24 03:03:00,1.986,1.98608,1.986,1.98608,16300000.0
2007-05-24 03:04:00,1.9862,1.9862,1.9861,1.9861,69099999.0
2007-05-24 03:05:00,1.98598,1.98609,1.98595,1.98595,64800000.0
2007-05-24 03:06:00,1.9859,1.9861,1.9859,1.986,67500000.0
2007-05-24 03:07:00,1.9861,1.9862,1.9861,1.98615,146699999.0
2007-05-24 03:08:00,1.9862,1.9862,1.9862,1.9862,21600000.0
2007-05-24 03:09:00,1.9862,1.9862,1.9862,1.9862,83800002.0
2007-05-24 03:10:00,1.9862,1.9862,1.9862,1.9862,16700001.0
2007-05-24 03:11:00,1.9862,1.9862,1.9862,1.9862,12700000.0
2007-05-24 03:12:00,1.9862,1.9862,1.9862,1.9862,270100004.0
2007-05-24 03:13:00,1.9862,1.9862,1.9861,1.9861,172700001.0
2007-05-24 03:14:00,1.9861,1.9861,1.9861,1.9861,164200006.0
2007-05-24 03:15:00,1.98581,1.9859,1.98574,1.98586,97900000.0
2007-05-24 03:16:00,1.986,1.9861,1.986,1.9861,143200000.0
2007-05-24 03:17:00,1.986,1.9861,1.986,1.98605,281600003.0
2007-05-24 03:18:00,1.9861,1.9862,1.986,1.9861,323500003.0
2007-05-24 03:19:00,1.9861,1.9861,1.9861,1.9861,87500002.0
2007-05-24 03:20:00,1.9861,1.9861,1.986,1.986,87900000.0
2007-05-24 03:21:00,1.986,1.9861,1.986,1.9861,25100000.0
2007-05-24 03:22:00,1.9861,1.98645,1.98605,1.9862,332999999.0
2007-05-24 03:23:00,1.9862,1.98645,1.9862,1.9862,599400004.0
2007-05-24 03:24:00,1.9862,1.9862,1.9862,1.9862,158100000.0
2007-05-24 03:25:00,1.98615,1.98615,1.98595,1.9861,300499997.0
2007-05-24 03:26:00,1.9861,1.9861,1.9861,1.9861,28400000.0
2007-05-24 03:27:00,1.9861,1.9862,1.98605,1.9861,190000000.0
2007-05-24 03:28:00,1.98593,1.98601,1.9859,1.98598,126700000.0
2007-05-24 03:29:00,1.9862,1.9862,1.9861,1.9861,75800000.0
2007-05-24 03:30:00,1.9862,1.9862,1.98605,1.9862,287400000.0
2007-05-24 03:31:00,1.98594,1.98609,1.98594,1.986,103400000.0
2007-05-24 03:32:00,1.9862,1.9862,1.9861,1.9861,250300002.0
2007-05-24 03:33:00,1.9861,1.9862,1.9861,1.98615,217100004.0
2007-05-24 03:34:00,1.9863,1.9863,1.9863,1.9863,54400000.0
2007-05-24 03:35:00,1.9862,1.9863,1.9861,1.9861,658799999.0
2007-05-24 03:36:00,1.9861,1.9862,1.98605,1.98605,299000000.0
2007-05-24 03:37:00,1.9861,1.9861,1.98605,1.98605,179899997.0
2007-05-24 03:38:00,1.9861,1.9861,1.9861,1.9861,17900000.0
2007-05-24 03:39:00,1.9861,1.9861,1.9861,1.9861,31100000.0
2007-05-24 03:40:00,1.9861,1.9861,1.9861,1.9861,33400000.0
2007-05-24 03:41:00,1.9862,1.9863,1.98605,1.9862,912199999.0
2007-05-24 03:42:00,1.9862,1.9863,1.9861,1.9861,447500003.0
2007-05-24 03:43:00,1.9861,1.9861,1.9861,1.9861,75400001.0
2007-05-24 03:44:00,1.9861,1.9861,1.9861,1.9861,89000000.0
2007-05-24 03:45:00,1.9861,1.9861,1.9861,1.9861,28000000.0
2007-05-24 03:46:00,1.9861,1.9861,1.9861,1.9861,169300000.0
2007-05-24 03:47:00,1.9862,1.9862,1.9862,1.9862,2000000.0
2007-05-24 03:48:00,1.9862,1.9862,1.98615,1.9862,148599999.0
2007-05-24 03:49:00,1.9862,1.9864,1.9862,1.9863,440600005.0
2007-05-24 03:50:00,1.9863,1.9863,1.9863,1.9863,24100000.0
2007-05-24 03:51:00,1.9863,1.9865,1.9863,1.9863,121200000.0
2007-05-24 03:52:00,1.9863,1.9864,1.9863,1.9864,126800000.0
2007-05-24 03:53:00,1.9864,1.9864,1.9862,1.9863,658900001.0
2007-05-24 03:54:00,1.9862,1.9862,1.9862,1.9862,18700001.0
2007-05-24 03:55:00,1.9862,1.9862,1.9861,1.9861,186000006.0
2007-05-24 03:56:00,1.9861,1.9861,1.9861,1.9861,22700001.0
2007-05-24 03:57:00,1.9861,1.9861,1.9861,1.9861,22700001.0
2007-05-24 03:58:00,1.9861,1.9861,1.9861,1.9861,81600002.0
2007-05-24 03:59:00,1.9862,1.9862,1.98615,1.9862,59900001.0
2007-05-24 04:00:00,1.9862,1.9862,1.9861,1.9861,258900005.0
2007-05-24 04:01:00,1.9861,1.9861,1.9861,1.9861,629200003.0
2007-05-24 04:02:00,1.9861,1.9862,1.9861,1.9862,184500003.0
2007-05-24 04:03:00,1.9862,1.9862,1.9861,1.9862,135499999.0
2007-05-24 04:04:00,1.9862,1.9862,1.9862,1.9862,2400000.0
2007-05-24 04:05:00,1.9862,1.9862,1.98615,1.9862,7200000.0
2007-05-24 04:06:00,1.9862,1.9862,1.9862,1.9862,30400000.0
2007-05-24 04:07:00,1.9862,1.9862,1.9862,1.9862,16000000.0
2007-05-24 04:08:00,1.9862,1.9862,1.9861,1.9861,325999999.0
2007-05-24 04:09:00,1.98605,1.9861,1.98605,1.98605,164500000.0
2007-05-24 04:10:00,1.98605,1.9861,1.98605,1.9861,16000000.0
2007-05-24 04:11:00,1.98605,1.9861,1.98605,1.9861,62800000.0
2007-05-24 04:12:00,1.9861,1.9861,1.9861,1.9861,187000000.0
2007-05-24 04:13:00,1.98576,1.98588,1.98576,1.98576,82800001.0
2007-05-24 04:14:00,1.9861,1.9861,1.9861,1.9861,6400000.0
2007-05-24 04:15:00,1.9861,1.9861,1.98605,1.98605,26400000.0
2007-05-24 04:16:00,1.9861,1.9862,1.986,1.9862,89200001.0
2007-05-24 04:17:00,1.9861,1.9862,1.9861,1.9861,362100000.0
2007-05-24 04:18:00,1.9861,1.9861,1.98605,1.9861,100700000.0
2007-05-24 04:19:00,1.9861,1.9861,1.98605,1.9861,34300000.0
2007-05-24 04:20:00,1.9861,1.9861,1.9861,1.9861,3200000.0
2007-05-24 04:21:00,1.9861,1.9861,1.98605,1.9861,58000000.0
2007-05-24 04:22:00,1.9861,1.9861,1.9861,1.9861,8300000.0
2007-05-24 04:23:00,1.9861,1.9861,1.9861,1.9861,6400000.0
2007-05-24 04:24:00,1.9861,1.9861,1.9861,1.9861,3200000.0
2007-05-24 04:25:00,1.9861,1.9861,1.9861,1.9861,56300000.0
2007-05-24 04:26:00,1.9861,1.98635,1.9861,1.9861,76900000.0
2007-05-24 04:27:00,1.9861,1.9862,1.9861,1.9861,141899999.0
2007-05-24 04:28:00,1.98583,1.98591,1.98573,1.98584,106200000.0
2007-05-24 04:29:00,1.9862,1.9862,1.9861,1.9861,34300000.0
2007-05-24 04:30:00,1.98583,1.98584,1.98578,1.98584,89499999.0
2007-05-24 04:31:00,1.98592,1.98592,1.98576,1.98588,82299998.0
2007-05-24 04:32:00,1.9861,1.9861,1.98605,1.98605,22200000.0
2007-05-24 04:33:00,1.9861,1.9861,1.9861,1.9861,26300000.0
2007-05-24 04:34:00,1.9861,1.9861,1.9859,1.986,277300000.0
2007-05-24 04:35:00,1.986,1.986,1.986,1.986,69900000.0
2007-05-24 04:36:00,1.986,1.986,1.98595,1.98595,166200000.0
2007-05-24 04:37:00,1.986,1.986,1.98595,1.986,108500000.0
2007-05-24 04:38:00,1.986,1.986,1.9859,1.986,155600000.0
2007-05-24 04:39:00,1.986,1.986,1.98565,1.98565,1445300011.0
2007-05-24 04:40:00,1.98565,1.986,1.98565,1.98575,214400000.0
2007-05-24 04:41:00,1.9858,1.9858,1.9858,1.9858,216800004.0
2007-05-24 04:42:00,1.9858,1.986,1.98565,1.9859,830600009.0
2007-05-24 04:43:00,1.9859,1.986,1.9859,1.9859,133400001.0
2007-05-24 04:44:00,1.9859,1.9859,1.9859,1.9859,68700001.0
2007-05-24 04:45:00,1.986,1.986,1.9859,1.986,89400001.0
2007-05-24 04:46:00,1.986,1.9861,1.986,1.986,146499999.0
2007-05-24 04:47:00,1.986,1.9861,1.986,1.98605,148999999.0
2007-05-24 04:48:00,1.986,1.9862,1.986,1.9861,721700000.0
2007-05-24 04:49:00,1.9861,1.9862,1.98605,1.9861,362600001.0
2007-05-24 04:50:00,1.9861,1.9862,1.98605,1.9862,171600000.0
2007-05-24 04:51:00,1.9862,1.9862,1.9859,1.9859,398800004.0
2007-05-24 04:52:00,1.9859,1.9859,1.9859,1.9859,135600000.0
2007-05-24 04:53:00,1.9859,1.9859,1.9859,1.9859,83100001.0
2007-05-24 04:54:00,1.9859,1.986,1.98585,1.986,742300009.0
2007-05-24 04:55:00,1.986,1.986,1.9859,1.9859,100200000.0
2007-05-24 04:56:00,1.9859,1.9859,1.9859,1.9859,19000000.0
2007-05-24 04:57:00,1.9859,1.986,1.9859,1.986,295100002.0
2007-05-24 04:58:00,1.986,1.9861,1.986,1.9861,168100001.0
2007-05-24 04:59:00,1.9861,1.9861,1.9861,1.9861,192200004.0
2007-05-24 05:00:00,1.9861,1.9861,1.9861,1.9861,102100001.0
2007-05-24 05:01:00,1.9861,1.9861,1.9861,1.9861,38400000.0
2007-05-24 05:02:00,1.9858,1.98587,1.98574,1.98585,30500000.0
2007-05-24 05:03:00,1.986,1.986,1.986,1.986,103900001.0
2007-05-24 05:04:00,1.9858,1.98588,1.9858,1.9858,111200000.0
2007-05-24 05:05:00,1.986,1.986,1.98565,1.98565,416000003.0
2007-05-24 05:06:00,1.98565,1.9859,1.98565,1.9859,231299992.0
2007-05-24 05:07:00,1.9859,1.9859,1.98575,1.98575,443300011.0
2007-05-24 05:08:00,1.9858,1.9858,1.98575,1.98575,127700001.0
2007-05-24 05:09:00,1.9858,1.9858,1.9857,1.9857,126299999.0
2007-05-24 05:10:00,1.9857,1.9857,1.9857,1.9857,25299999.0
2007-05-24 05:11:00,1.9857,1.9859,1.9857,1.9859,94600001.0
2007-05-24 05:12:00,1.9859,1.9859,1.9859,1.9859,51200000.0
2007-05-24 05:13:00,1.9858,1.9858,1.9857,1.9857,90599999.0
2007-05-24 05:14:00,1.9857,1.9859,1.9857,1.9858,255599999.0
2007-05-24 05:15:00,1.9858,1.9858,1.9858,1.9858,24000000.0
2007-05-24 05:16:00,1.9858,1.9858,1.9858,1.9858,27200000.0
2007-05-24 05:17:00,1.9858,1.9858,1.9856,1.9856,109399999.0
2007-05-24 05:18:00,1.9858,1.9859,1.9857,1.9859,624800000.0
2007-05-24 05:19:00,1.9859,1.9859,1.9858,1.9858,281000000.0
2007-05-24 05:20:00,1.9858,1.9858,1.9858,1.9858,91409998.0
2007-05-24 05:21:00,1.9858,1.9858,1.9858,1.9858,32200000.0
2007-05-24 05:22:00,1.9858,1.9858,1.9858,1.9858,66299999.0
2007-05-24 05:23:00,1.9858,1.9858,1.9858,1.9858,34400000.0
2007-05-24 05:24:00,1.9858,1.9858,1.9856,1.9856,134700000.0
2007-05-24 05:25:00,1.9856,1.9857,1.9856,1.9857,137499995.0
2007-05-24 05:26:00,1.9857,1.9857,1.9857,1.9857,14400000.0
2007-05-24 05:27:00,1.9857,1.9857,1.9857,1.9857,115399996.0
2007-05-24 05:28:00,1.9857,1.9857,1.9857,1.9857,57199999.0
2007-05-24 05:29:00,1.9857,1.9857,1.9855,1.9855,234700001.0
2007-05-24 05:30:00,1.9855,1.9857,1.9855,1.9856,321599997.0
2007-05-24 05:31:00,1.9856,1.9856,1.9855,1.9855,58899998.0
2007-05-24 05:32:00,1.9856,1.9857,1.9855,1.9856,179900002.0
2007-05-24 05:33:00,1.9856,1.9856,1.9856,1.9856,75900000.0
2007-05-24 05:34:00,1.9856,1.9856,1.9856,1.9856,49000000.0
2007-05-24 05:35:00,1.9856,1.9856,1.9856,1.9856,101399997.0
2007-05-24 05:36:00,1.9856,1.9856,1.9856,1.9856,80400000.0
2007-05-24 05:37:00,1.9857,1.9857,1.9857,1.9857,13500000.0
2007-05-24 05:38:00,1.9857,1.9859,1.9856,1.9857,115700000.0
2007-05-24 05:39:00,1.9856,1.9856,1.9856,1.9856,147600002.0
2007-05-24 05:40:00,1.9858,1.9858,1.9857,1.9857,290100003.0
2007-05-24 05:41:00,1.98575,1.9858,1.98565,1.9857,586700001.0
2007-05-24 05:42:00,1.98554,1.98561,1.98535,1.98556,232000002.0
2007-05-24 05:43:00,1.9857,1.9858,1.98565,1.9857,349799994.0
2007-05-24 05:44:00,1.98538,1.98563,1.98538,1.98558,409700005.0
2007-05-24 05:45:00,1.98557,1.98563,1.98557,1.98563,22300000.0
2007-05-24 05:46:00,1.9858,1.9859,1.9858,1.9859,85700000.0
2007-05-24 05:47:00,1.9859,1.9859,1.9858,1.9858,166099995.0
2007-05-24 05:48:00,1.986,1.986,1.986,1.986,16000000.0
2007-05-24 05:49:00,1.98573,1.9859,1.9857,1.98582,39600000.0
2007-05-24 05:50:00,1.986,1.986,1.986,1.986,112800000.0
2007-05-24 05:51:00,1.986,1.986,1.986,1.986,100100000.0
2007-05-24 05:52:00,1.98585,1.98585,1.98575,1.98575,69400002.0
2007-05-24 05:53:00,1.986,1.986,1.986,1.986,4000000.0
2007-05-24 05:54:00,1.986,1.986,1.9857,1.9857,115399999.0
2007-05-24 05:55:00,1.986,1.986,1.9856,1.9856,146400000.0
2007-05-24 05:56:00,1.9856,1.9857,1.9856,1.9857,146900003.0
2007-05-24 05:57:00,1.9857,1.9857,1.9856,1.9856,36600000.0
2007-05-24 05:58:00,1.9856,1.9857,1.98555,1.9857,189099993.0
2007-05-24 05:59:00,1.9857,1.9857,1.9857,1.9857,8000000.0
2007-05-24 06:00:00,1.9857,1.9857,1.9857,1.9857,79100002.0
2007-05-24 06:01:00,1.98565,1.98565,1.9855,1.9855,448700000.0
2007-05-24 06:02:00,1.9857,1.9858,1.9857,1.9858,249400003.0
2007-05-24 06:03:00,1.9858,1.9858,1.9857,1.9857,96800000.0
2007-05-24 06:04:00,1.9857,1.9857,1.9857,1.9857,301200000.0
2007-05-24 06:05:00,1.9857,1.9857,1.9856,1.9857,481100001.0
2007-05-24 06:06:00,1.9857,1.9858,1.9857,1.9857,754900000.0
2007-05-24 06:07:00,1.9857,1.9857,1.9857,1.9857,381800001.0
2007-05-24 06:08:00,1.9857,1.9857,1.9857,1.9857,276100000.0
2007-05-24 06:09:00,1.9858,1.9858,1.9858,1.9858,49100000.0
2007-05-24 06:10:00,1.9858,1.9858,1.9858,1.9858,133400000.0
2007-05-24 06:11:00,1.9858,1.9859,1.98575,1.98575,111899998.0
2007-05-24 06:12:00,1.9859,1.9859,1.9858,1.9859,85200000.0
2007-05-24 06:13:00,1.9858,1.9858,1.9858,1.9858,12300000.0
2007-05-24 06:14:00,1.9856,1.98574,1.98553,1.98573,217700000.0
2007-05-24 06:15:00,1.9858,1.9859,1.9858,1.9859,321700000.0
2007-05-24 06:16:00,1.9859,1.9859,1.9859,1.9859,11500000.0
2007-05-24 06:17:00,1.9859,1.986,1.9859,1.986,133700002.0
2007-05-24 06:18:00,1.986,1.986,1.9859,1.9859,264500007.0
2007-05-24 06:19:00,1.9859,1.986,1.98585,1.986,553700007.0
2007-05-24 06:20:00,1.986,1.986,1.9859,1.9859,36700000.0
2007-05-24 06:21:00,1.986,1.9861,1.986,1.986,80300000.0
2007-05-24 06:22:00,1.986,1.9861,1.986,1.986,96100000.0
2007-05-24 06:23:00,1.9861,1.9861,1.9861,1.9861,86500000.0
2007-05-24 06:24:00,1.9861,1.9862,1.9861,1.9861,209700006.0
2007-05-24 06:25:00,1.9862,1.9862,1.9861,1.98615,156400002.0
2007-05-24 06:26:00,1.9863,1.9863,1.9863,1.9863,12000000.0
2007-05-24 06:27:00,1.9863,1.9864,1.9862,1.9863,216700003.0
2007-05-24 06:28:00,1.9863,1.9864,1.9863,1.9863,193100000.0
2007-05-24 06:29:00,1.9863,1.9863,1.9863,1.9863,73200000.0
2007-05-24 06:30:00,1.9863,1.9864,1.9863,1.9863,367600001.0
2007-05-24 06:31:00,1.9864,1.9864,1.98625,1.98625,310700004.0
2007-05-24 06:32:00,1.98625,1.9863,1.9861,1.9861,124800001.0
2007-05-24 06:33:00,1.9862,1.9862,1.9862,1.9862,16000000.0
2007-05-24 06:34:00,1.9862,1.9863,1.9862,1.9863,94900000.0
2007-05-24 06:35:00,1.9863,1.9863,1.9863,1.9863,32000000.0
2007-05-24 06:36:00,1.98618,1.98627,1.98613,1.98613,194663266.0
2007-05-24 06:37:00,1.9863,1.9863,1.9863,1.9863,52800000.0
2007-05-24 06:38:00,1.9863,1.9863,1.9862,1.9862,129000000.0
2007-05-24 06:39:00,1.9862,1.9862,1.9861,1.9861,8000000.0
2007-05-24 06:40:00,1.9861,1.9861,1.9861,1.9861,4000000.0
2007-05-24 06:41:00,1.98587,1.98603,1.98586,1.98603,243500002.0
2007-05-24 06:42:00,1.9861,1.9861,1.9861,1.9861,2400000.0
2007-05-24 06:43:00,1.98605,1.98605,1.986,1.986,91300000.0
2007-05-24 06:44:00,1.9861,1.9861,1.98595,1.98595,90800000.0
2007-05-24 06:45:00,1.986,1.986,1.986,1.986,48800001.0
2007-05-24 06:46:00,1.986,1.986,1.986,1.986,30100000.0
2007-05-24 06:47:00,1.986,1.986,1.986,1.986,25400000.0
2007-05-24 06:48:00,1.986,1.986,1.9859,1.9859,40900000.0
2007-05-24 06:49:00,1.9859,1.986,1.98585,1.9859,416800001.0
2007-05-24 06:50:00,1.986,1.986,1.9859,1.9859,95600000.0
2007-05-24 06:51:00,1.98564,1.98575,1.98562,1.98568,268200003.0
2007-05-24 06:52:00,1.9859,1.9859,1.9859,1.9859,7500000.0
2007-05-24 06:53:00,1.98577,1.98586,1.98573,1.98581,339400001.0
2007-05-24 06:54:00,1.9859,1.9859,1.9859,1.9859,75400000.0
2007-05-24 06:55:00,1.9859,1.9859,1.9858,1.9859,277700005.0
2007-05-24 06:56:00,1.9859,1.9859,1.9859,1.9859,65200001.0
2007-05-24 06:57:00,1.9859,1.986,1.9859,1.986,50200000.0
2007-05-24 06:58:00,1.986,1.986,1.986,1.986,106599999.0
2007-05-24 06:59:00,1.986,1.9861,1.986,1.9861,96099997.0
2007-05-24 07:00:00,1.986,1.9861,1.98595,1.986,343099990.0
2007-05-24 07:01:00,1.986,1.986,1.986,1.986,87099999.0
2007-05-24 07:02:00,1.986,1.986,1.986,1.986,89700000.0
2007-05-24 07:03:00,1.9861,1.9861,1.9861,1.9861,20000000.0
2007-05-24 07:04:00,1.98592,1.98601,1.98583,1.98598,1734100008.0
2007-05-24 07:05:00,1.9861,1.9861,1.98595,1.986,282299996.0
2007-05-24 07:06:00,1.9861,1.9861,1.98595,1.98595,175199999.0
2007-05-24 07:07:00,1.986,1.9861,1.98595,1.986,165699999.0
2007-05-24 07:08:00,1.9861,1.9861,1.986,1.986,193300000.0
2007-05-24 07:09:00,1.9861,1.9861,1.986,1.9861,348900000.0
2007-05-24 07:10:00,1.986,1.9861,1.986,1.986,56000000.0
2007-05-24 07:11:00,1.9861,1.9861,1.986,1.9861,76400000.0
2007-05-24 07:12:00,1.9861,1.9861,1.9859,1.9859,38299999.0
2007-05-24 07:13:00,1.986,1.986,1.986,1.986,4000000.0
2007-05-24 07:14:00,1.986,1.9862,1.986,1.9862,313600004.0
2007-05-24 07:15:00,1.9863,1.9865,1.9863,1.9863,731199994.0
2007-05-24 07:16:00,1.9864,1.9864,1.9863,1.9863,107200000.0
2007-05-24 07:17:00,1.9863,1.9864,1.9863,1.9864,39200000.0
2007-05-24 07:18:00,1.9864,1.9866,1.9864,1.9865,620900001.0
2007-05-24 07:19:00,1.9865,1.9865,1.98625,1.9863,391200000.0
2007-05-24 07:20:00,1.98625,1.9864,1.98625,1.9864,311800003.0
2007-05-24 07:21:00,1.9864,1.9864,1.9863,1.9863,393099999.0
2007-05-24 07:22:00,1.9864,1.9864,1.9864,1.9864,54000000.0
2007-05-24 07:23:00,1.9863,1.9865,1.9863,1.9865,245800000.0
2007-05-24 07:24:00,1.9864,1.9865,1.9864,1.9865,55200000.0
2007-05-24 07:25:00,1.9865,1.9865,1.9864,1.9865,98900000.0
2007-05-24 07:26:00,1.9864,1.9864,1.9864,1.9864,14700000.0
2007-05-24 07:27:00,1.9864,1.9864,1.9864,1.9864,93500000.0
2007-05-24 07:28:00,1.9864,1.9864,1.9864,1.9864,83400000.0
2007-05-24 07:29:00,1.9864,1.9867,1.9864,1.9864,737899994.0
2007-05-24 07:30:00,1.9865,1.9865,1.9864,1.9865,299399993.0
2007-05-24 07:31:00,1.98622,1.98637,1.98621,1.98637,547399989.0
2007-05-24 07:32:00,1.9865,1.9865,1.9865,1.9865,29800000.0
2007-05-24 07:33:00,1.9866,1.9867,1.9865,1.98655,350799995.0
2007-05-24 07:34:00,1.9866,1.9866,1.9865,1.9865,222100001.0
2007-05-24 07:35:00,1.9865,1.9865,1.9865,1.9865,58000000.0
2007-05-24 07:36:00,1.9865,1.9866,1.9864,1.9865,299600000.0
2007-05-24 07:37:00,1.9864,1.9864,1.9863,1.9863,519000000.0
2007-05-24 07:38:00,1.9864,1.9864,1.9863,1.9863,18900000.0
2007-05-24 07:39:00,1.9864,1.9864,1.9863,1.9863,174400000.0
2007-05-24 07:40:00,1.9863,1.9863,1.9861,1.9862,489100000.0
2007-05-24 07:41:00,1.9862,1.9862,1.9861,1.9861,416900002.0
2007-05-24 07:42:00,1.9861,1.9862,1.98605,1.98615,607200002.0
2007-05-24 07:43:00,1.9862,1.9862,1.9862,1.9862,301800000.0
2007-05-24 07:44:00,1.9862,1.9863,1.9861,1.98615,546100006.0
2007-05-24 07:45:00,1.9862,1.9862,1.986,1.9861,625800000.0
2007-05-24 07:46:00,1.9861,1.9863,1.98605,1.9861,712300000.0
2007-05-24 07:47:00,1.9861,1.9861,1.9861,1.9861,638600002.0
2007-05-24 07:48:00,1.9861,1.9861,1.986,1.9861,165400000.0
2007-05-24 07:49:00,1.98592,1.98592,1.98577,1.98577,650999991.0
2007-05-24 07:50:00,1.9861,1.9861,1.9861,1.9861,56800000.0
2007-05-24 07:51:00,1.9861,1.9861,1.986,1.9861,573800001.0
2007-05-24 07:52:00,1.9861,1.9862,1.9861,1.9862,298900000.0
2007-05-24 07:53:00,1.98615,1.9865,1.98615,1.9865,610000002.0
2007-05-24 07:54:00,1.9864,1.9865,1.98625,1.98635,716400001.0
2007-05-24 07:55:00,1.9864,1.9865,1.9864,1.9865,33100000.0
2007-05-24 07:56:00,1.9865,1.9866,1.9865,1.9865,519800014.0
2007-05-24 07:57:00,1.9865,1.9866,1.9864,1.9865,624100004.0
2007-05-24 07:58:00,1.9865,1.9867,1.9865,1.9867,455600001.0
2007-05-24 07:59:00,1.9867,1.9869,1.9866,1.9868,1752700003.0
2007-05-24 08:00:00,1.9868,1.9869,1.9868,1.9868,642499996.0
2007-05-24 08:01:00,1.9868,1.9868,1.98675,1.9868,243800000.0
2007-05-24 08:02:00,1.9868,1.9868,1.9867,1.9867,263700000.0
2007-05-24 08:03:00,1.9867,1.9868,1.98665,1.9867,683600004.0
2007-05-24 08:04:00,1.9867,1.9867,1.9865,1.9865,402700003.0
2007-05-24 08:05:00,1.9864,1.9864,1.9863,1.98635,206599996.0
2007-05-24 08:06:00,1.98635,1.9865,1.98635,1.9865,656900001.0
2007-05-24 08:07:00,1.9865,1.9866,1.9864,1.9865,783099992.0
2007-05-24 08:08:00,1.9865,1.9868,1.9865,1.9867,1152000001.0
2007-05-24 08:09:00,1.9867,1.9868,1.98655,1.98665,899499999.0
2007-05-24 08:10:00,1.9867,1.9867,1.98655,1.98665,320000001.0
2007-05-24 08:11:00,1.98665,1.9867,1.9865,1.9866,1127799996.0
2007-05-24 08:12:00,1.9866,1.9866,1.98645,1.9865,505899995.0
2007-05-24 08:13:00,1.9865,1.9865,1.98635,1.9864,457199999.0
2007-05-24 08:14:00,1.9864,1.9865,1.9863,1.98645,495700006.0
2007-05-24 08:15:00,1.9865,1.9867,1.9864,1.9867,316399998.0
2007-05-24 08:16:00,1.9867,1.9868,1.9867,1.9868,121399999.0
2007-05-24 08:17:00,1.9868,1.9868,1.9867,1.9868,460200000.0
2007-05-24 08:18:00,1.9868,1.9868,1.9867,1.9868,388099998.0
2007-05-24 08:19:00,1.9868,1.9868,1.98625,1.9863,1055400006.0
2007-05-24 08:20:00,1.9863,1.9864,1.9862,1.9863,804700002.0
2007-05-24 08:21:00,1.9863,1.9865,1.98625,1.9865,819200000.0
2007-05-24 08:22:00,1.9865,1.9866,1.98635,1.98655,578499993.0
2007-05-24 08:23:00,1.98655,1.9867,1.98655,1.9866,494800006.0
2007-05-24 08:24:00,1.98665,1.98665,1.98645,1.98655,1121299992.0
2007-05-24 08:25:00,1.9866,1.9866,1.9866,1.9866,695900007.0
2007-05-24 08:26:00,1.9866,1.9867,1.9866,1.9866,115285103.0
2007-05-24 08:27:00,1.9866,1.9873,1.9866,1.9872,1196400004.0
2007-05-24 08:28:00,1.9873,1.9874,1.9871,1.9873,1196400004.0
2007-05-24 08:29:00,1.9874,1.9877,1.9874,1.9877,1196400004.0
2007-05-24 08:30:00,1.9877,1.9877,1.98765,1.98765,202000000.0
2007-05-24 08:31:00,1.98765,1.988,1.98755,1.9876,1713899990.0
2007-05-24 08:32:00,1.9876,1.9878,1.98755,1.9878,918399992.0
2007-05-24 08:33:00,1.9877,1.9881,1.9877,1.9879,1646400002.0
2007-05-24 08:34:00,1.98785,1.988,1.9877,1.9877,932399999.0
2007-05-24 08:35:00,1.9876,1.9876,1.9873,1.9874,897300001.0
2007-05-24 08:36:00,1.9874,1.9877,1.9872,1.9877,1086899994.0
2007-05-24 08:37:00,1.9877,1.9879,1.98725,1.98725,1462200003.0
2007-05-24 08:38:00,1.9874,1.9875,1.9872,1.9873,1620699996.0
2007-05-24 08:39:00,1.9873,1.9876,1.9872,1.98745,1206500004.0
2007-05-24 08:40:00,1.9875,1.9876,1.98745,1.9875,232600000.0
2007-05-24 08:41:00,1.98745,1.9876,1.9874,1.9874,433900003.0
2007-05-24 08:42:00,1.9874,1.9875,1.9869,1.987,1108599997.0
2007-05-24 08:43:00,1.987,1.9871,1.9869,1.9869,1072399998.0
2007-05-24 08:44:00,1.987,1.9873,1.9868,1.9868,829599998.0
2007-05-24 08:45:00,1.9868,1.9871,1.98675,1.98705,669599998.0
2007-05-24 08:46:00,1.98705,1.98715,1.9869,1.98705,485000000.0
2007-05-24 08:47:00,1.98705,1.9873,1.987,1.98715,1475300000.0
2007-05-24 08:48:00,1.98715,1.98715,1.9867,1.98705,1093999992.0
2007-05-24 08:49:00,1.987,1.9871,1.9869,1.987,1151500005.0
2007-05-24 08:50:00,1.98695,1.9872,1.98695,1.98705,262200000.0
2007-05-24 08:51:00,1.987,1.987,1.9868,1.9868,259399994.0
2007-05-24 08:52:00,1.98685,1.987,1.9868,1.987,986599999.0
2007-05-24 08:53:00,1.987,1.9871,1.987,1.9871,95600000.0
2007-05-24 08:54:00,1.9871,1.9873,1.98705,1.9873,480500001.0
2007-05-24 08:55:00,1.9872,1.9873,1.98715,1.9872,1246699988.0
2007-05-24 08:56:00,1.9872,1.9874,1.9871,1.9873,681999997.0
2007-05-24 08:57:00,1.9873,1.9873,1.9872,1.9873,473899999.0
2007-05-24 08:58:00,1.9873,1.9876,1.9873,1.9875,1310600001.0
2007-05-24 08:59:00,1.9875,1.9876,1.9873,1.9873,553300001.0
2007-05-24 09:00:00,1.9874,1.9878,1.9873,1.9878,1925000009.0
2007-05-24 09:01:00,1.9877,1.9882,1.98765,1.98805,1925000009.0
2007-05-24 09:02:00,1.9881,1.9881,1.9878,1.9878,992099999.0
2007-05-24 09:03:00,1.9879,1.9879,1.9877,1.98775,705200000.0
2007-05-24 09:04:00,1.98775,1.9879,1.98775,1.9878,1071800002.0
2007-05-24 09:05:00,1.9878,1.9879,1.9876,1.9876,1349999996.0
2007-05-24 09:06:00,1.9876,1.9877,1.9876,1.9877,1079500000.0
2007-05-24 09:07:00,1.9877,1.9879,1.9876,1.9878,1697299995.0
2007-05-24 09:08:00,1.9878,1.9881,1.9878,1.988,1190399994.0
2007-05-24 09:09:00,1.988,1.9881,1.98795,1.9881,673199998.0
2007-05-24 09:10:00,1.9881,1.9881,1.988,1.9881,954000011.0
2007-05-24 09:11:00,1.9881,1.9881,1.988,1.988,547900000.0
2007-05-24 09:12:00,1.9879,1.9881,1.9878,1.988,663900001.0
2007-05-24 09:13:00,1.988,1.988,1.98795,1.988,615499998.0
2007-05-24 09:14:00,1.9881,1.9881,1.98795,1.988,30900000.0
2007-05-24 09:15:00,1.988,1.988,1.9877,1.9878,510600002.0
2007-05-24 09:16:00,1.9878,1.9879,1.9877,1.9879,579599998.0
2007-05-24 09:17:00,1.98785,1.98785,1.9877,1.9877,434999998.0
2007-05-24 09:18:00,1.98765,1.9879,1.98765,1.9877,1175200000.0
2007-05-24 09:19:00,1.9878,1.9881,1.9877,1.9879,1321499979.0
2007-05-24 09:20:00,1.988,1.9881,1.9879,1.9881,1321499979.0
2007-05-24 09:21:00,1.9881,1.9881,1.98745,1.9875,1764899965.0
2007-05-24 09:22:00,1.9876,1.9879,1.9875,1.9877,1489299973.0
2007-05-24 09:23:00,1.9877,1.9879,1.9877,1.9879,730199980.0
2007-05-24 09:24:00,1.9879,1.9879,1.98755,1.98765,1326799986.0
2007-05-24 09:25:00,1.9877,1.9877,1.9871,1.9873,1151399974.0
2007-05-24 09:26:00,1.98725,1.9874,1.9872,1.9873,1151399974.0
2007-05-24 09:27:00,1.9873,1.9875,1.98725,1.9873,602100005.0
2007-05-24 09:28:00,1.9873,1.9873,1.9871,1.9871,760200002.0
2007-05-24 09:29:00,1.98715,1.9872,1.98695,1.9872,1354300008.0
2007-05-24 09:30:00,1.98715,1.9874,1.9871,1.9872,1809800010.0
2007-05-24 09:31:00,1.9872,1.9873,1.9872,1.98725,539400000.0
2007-05-24 09:32:00,1.98725,1.9874,1.98725,1.9873,921400004.0
2007-05-24 09:33:00,1.9873,1.9873,1.9872,1.9872,523200001.0
2007-05-24 09:34:00,1.9872,1.9873,1.98705,1.98705,1047800005.0
2007-05-24 09:35:00,1.9871,1.9872,1.98705,1.9871,226300002.0
2007-05-24 09:36:00,1.9871,1.9872,1.98705,1.9871,1473999995.0
2007-05-24 09:37:00,1.9871,1.9871,1.987,1.987,1941300012.0
2007-05-24 09:38:00,1.9869,1.9871,1.9867,1.9869,1941300012.0
2007-05-24 09:39:00,1.9869,1.9873,1.9869,1.98725,1941300012.0
2007-05-24 09:40:00,1.98725,1.9874,1.9871,1.9872,1791899985.0
2007-05-24 09:41:00,1.9872,1.9873,1.98715,1.9872,617999997.0
2007-05-24 09:42:00,1.98715,1.9872,1.9871,1.9871,64000000.0
2007-05-24 09:43:00,1.9871,1.9871,1.9868,1.9868,1426200006.0
2007-05-24 09:44:00,1.98685,1.9869,1.98665,1.9869,1895399990.0
2007-05-24 09:45:00,1.9868,1.9869,1.986,1.986,952900003.0
2007-05-24 09:46:00,1.9855,1.9859,1.9855,1.9858,952900003.0
2007-05-24 09:47:00,1.9858,1.9858,1.9855,1.9856,952900003.0
2007-05-24 09:48:00,1.9856,1.9858,1.9855,1.9856,1945700000.0
2007-05-24 09:49:00,1.9856,1.9857,1.9855,1.9856,1282399998.0
2007-05-24 09:50:00,1.9858,1.9858,1.9857,1.9858,536899999.0
2007-05-24 09:51:00,1.9857,1.9858,1.9857,1.9858,536899999.0
2007-05-24 09:52:00,1.9857,1.9861,1.9857,1.9858,2050299994.0
2007-05-24 09:53:00,1.9858,1.9859,1.9857,1.9858,1290400000.0
2007-05-24 09:54:00,1.9858,1.9859,1.98565,1.9859,946600007.0
2007-05-24 09:55:00,1.9858,1.9858,1.9854,1.9854,1627200003.0
2007-05-24 09:56:00,1.9854,1.9855,1.98525,1.9854,1596300004.0
2007-05-24 09:57:00,1.9854,1.9854,1.9849,1.985,2088100000.0
2007-05-24 09:58:00,1.9849,1.9851,1.9847,1.9851,2088100000.0
2007-05-24 09:59:00,1.985,1.9854,1.9849,1.9853,2088100000.0
2007-05-24 10:00:00,1.9853,1.9855,1.98495,1.98535,1962100004.0
2007-05-24 10:01:00,1.98535,1.9854,1.9846,1.9847,2085399992.0
2007-05-24 10:02:00,1.9846,1.9847,1.9844,1.9844,1800000002.0
2007-05-24 10:03:00,1.98435,1.9846,1.9842,1.9845,1800000002.0
2007-05-24 10:04:00,1.98455,1.9846,1.98415,1.9842,1725899998.0
2007-05-24 10:05:00,1.9843,1.9843,1.9839,1.984,1687000011.0
2007-05-24 10:06:00,1.9839,1.984,1.9837,1.9838,1687000011.0
2007-05-24 10:07:00,1.9839,1.984,1.9838,1.9839,1687000011.0
2007-05-24 10:08:00,1.9839,1.9844,1.9839,1.9843,1687000011.0
2007-05-24 10:09:00,1.9843,1.9843,1.98395,1.98395,1442200011.0
2007-05-24 10:10:00,1.98395,1.9841,1.9839,1.9841,331400000.0
2007-05-24 10:11:00,1.9841,1.9845,1.984,1.9845,1447400011.0
2007-05-24 10:12:00,1.9845,1.9847,1.9844,1.9845,1549199998.0
2007-05-24 10:13:00,1.9845,1.9847,1.9844,1.9846,1315899995.0
2007-05-24 10:14:00,1.9846,1.9847,1.9845,1.9846,718100003.0
2007-05-24 10:15:00,1.9846,1.9849,1.9846,1.9848,782300000.0
2007-05-24 10:16:00,1.9849,1.9849,1.9847,1.9848,1101899995.0
2007-05-24 10:17:00,1.9849,1.9855,1.9849,1.9854,1101899995.0
2007-05-24 10:18:00,1.9855,1.9855,1.985,1.9851,1101899995.0
2007-05-24 10:19:00,1.9851,1.9853,1.98505,1.98505,1101899995.0
2007-05-24 10:20:00,1.9852,1.9856,1.9852,1.9856,1430899996.0
2007-05-24 10:21:00,1.9855,1.9864,1.9855,1.986,1430899996.0
2007-05-24 10:22:00,1.9861,1.9862,1.986,1.9861,1430899996.0
2007-05-24 10:23:00,1.98595,1.9861,1.98575,1.9858,1430899996.0
2007-05-24 10:24:00,1.9858,1.9859,1.9857,1.9857,842600006.0
2007-05-24 10:25:00,1.9857,1.9858,1.9857,1.98575,552699998.0
2007-05-24 10:26:00,1.98575,1.986,1.98575,1.986,1162600002.0
2007-05-24 10:27:00,1.986,1.9863,1.98595,1.9863,1842700002.0
2007-05-24 10:28:00,1.9862,1.9864,1.9861,1.9863,1218499999.0
2007-05-24 10:29:00,1.9864,1.9865,1.9862,1.9862,1218499999.0
2007-05-24 10:30:00,1.98615,1.9862,1.9857,1.9857,1218499999.0
2007-05-24 10:31:00,1.9857,1.9858,1.9855,1.9855,609000000.0
2007-05-24 10:32:00,1.9855,1.98585,1.9855,1.9858,1066100000.0
2007-05-24 10:33:00,1.9858,1.9859,1.9857,1.9859,1488200010.0
2007-05-24 10:34:00,1.9859,1.9859,1.9857,1.9858,904999992.0
2007-05-24 10:35:00,1.9859,1.9859,1.9858,1.9859,162800000.0
2007-05-24 10:36:00,1.9859,1.986,1.98575,1.9859,651499994.0
2007-05-24 10:37:00,1.9859,1.9862,1.9858,1.9861,1038199995.0
2007-05-24 10:38:00,1.98605,1.9863,1.986,1.9862,648800003.0
2007-05-24 10:39:00,1.98615,1.9864,1.9861,1.9863,1205299998.0
2007-05-24 10:40:00,1.9863,1.9865,1.9863,1.9864,603100000.0
2007-05-24 10:41:00,1.9864,1.9864,1.9862,1.9862,561199994.0
2007-05-24 10:42:00,1.9862,1.9863,1.98605,1.9861,776000004.0
2007-05-24 10:43:00,1.98605,1.9861,1.986,1.9861,222000001.0
2007-05-24 10:44:00,1.9861,1.9861,1.9858,1.9858,778500001.0
2007-05-24 10:45:00,1.9858,1.9859,1.9858,1.9858,270800000.0
2007-05-24 10:46:00,1.9858,1.9859,1.9857,1.9858,210000000.0
2007-05-24 10:47:00,1.9858,1.9858,1.9857,1.9857,571199999.0
2007-05-24 10:48:00,1.9857,1.9857,1.9855,1.9856,1502799998.0
2007-05-24 10:49:00,1.9856,1.9858,1.98545,1.9858,697699998.0
2007-05-24 10:50:00,1.9858,1.9859,1.9857,1.9859,825999992.0
2007-05-24 10:51:00,1.9859,1.9859,1.98575,1.98585,506999994.0
2007-05-24 10:52:00,1.98585,1.98585,1.9857,1.9857,389400000.0
2007-05-24 10:53:00,1.9858,1.9858,1.9855,1.9857,264200000.0
2007-05-24 10:54:00,1.9857,1.9857,1.9857,1.9857,39600000.0
2007-05-24 10:55:00,1.9857,1.9857,1.9857,1.9857,8000000.0
2007-05-24 10:56:00,1.9857,1.9857,1.9856,1.9857,186200003.0
2007-05-24 10:57:00,1.9858,1.9858,1.98565,1.9858,122400000.0
2007-05-24 10:58:00,1.9858,1.9859,1.98575,1.9858,279700001.0
2007-05-24 10:59:00,1.9858,1.986,1.9858,1.986,461699998.0
2007-05-24 11:00:00,1.986,1.9863,1.9858,1.986,2123200002.0
2007-05-24 11:01:00,1.986,1.986,1.9859,1.9859,1125099994.0
2007-05-24 11:02:00,1.9859,1.9859,1.9858,1.9858,456299998.0
2007-05-24 11:03:00,1.9859,1.9859,1.9858,1.9858,304200000.0
2007-05-24 11:04:00,1.9858,1.9859,1.98575,1.98575,388599992.0
2007-05-24 11:05:00,1.9859,1.9859,1.98575,1.9859,1381700012.0
2007-05-24 11:06:00,1.9857,1.9858,1.9855,1.9855,1566600008.0
2007-05-24 11:07:00,1.98545,1.9857,1.98545,1.9856,1566600008.0
2007-05-24 11:08:00,1.9857,1.9857,1.9847,1.9848,854600003.0
2007-05-24 11:09:00,1.9847,1.9847,1.9844,1.9845,854600003.0
2007-05-24 11:10:00,1.9846,1.9848,1.98445,1.9848,854600003.0
2007-05-24 11:11:00,1.9848,1.9849,1.9847,1.9849,809400001.0
2007-05-24 11:12:00,1.9849,1.9852,1.9849,1.9851,1353199999.0
2007-05-24 11:13:00,1.9851,1.9852,1.98495,1.9852,1960499995.0
2007-05-24 11:14:00,1.9852,1.9853,1.985,1.9851,1210900002.0
2007-05-24 11:15:00,1.9851,1.9851,1.98495,1.985,472699999.0
2007-05-24 11:16:00,1.985,1.9851,1.9849,1.98505,1124099988.0
2007-05-24 11:17:00,1.98505,1.9853,1.98505,1.9853,1719400007.0
2007-05-24 11:18:00,1.9853,1.9853,1.9847,1.9847,1473499997.0
2007-05-24 11:19:00,1.9847,1.9848,1.9846,1.9846,886899996.0
2007-05-24 11:20:00,1.9846,1.9849,1.9846,1.98475,1243700010.0
2007-05-24 11:21:00,1.9848,1.9849,1.9847,1.9849,1028699999.0
2007-05-24 11:22:00,1.9849,1.9852,1.9849,1.98515,1452499998.0
2007-05-24 11:23:00,1.98515,1.9855,1.98515,1.9853,1549499993.0
2007-05-24 11:24:00,1.9853,1.9859,1.9852,1.9857,1868199998.0
2007-05-24 11:25:00,1.9858,1.9859,1.9856,1.9857,1346499993.0
2007-05-24 11:26:00,1.9857,1.9858,1.9857,1.9857,1346499993.0
2007-05-24 11:27:00,1.9857,1.9861,1.9857,1.9858,1601199996.0
2007-05-24 11:28:00,1.9858,1.9859,1.98575,1.98575,485999997.0
2007-05-24 11:29:00,1.98575,1.9858,1.9857,1.9857,1009200001.0
2007-05-24 11:30:00,1.9857,1.9858,1.9857,1.9858,54100000.0
2007-05-24 11:31:00,1.9857,1.986,1.98565,1.986,903700002.0
2007-05-24 11:32:00,1.9859,1.9861,1.9859,1.986,1554699998.0
2007-05-24 11:33:00,1.9861,1.9863,1.98585,1.986,1476800000.0
2007-05-24 11:34:00,1.9861,1.9861,1.9857,1.9858,1207700005.0
2007-05-24 11:35:00,1.9858,1.9858,1.9857,1.9858,343900000.0
2007-05-24 11:36:00,1.9858,1.9858,1.98545,1.98545,248000000.0
2007-05-24 11:37:00,1.98545,1.9857,1.98545,1.9856,455500000.0
2007-05-24 11:38:00,1.9856,1.9858,1.9856,1.98575,1628000002.0
2007-05-24 11:39:00,1.98575,1.9858,1.98565,1.98575,2062800012.0
2007-05-24 11:40:00,1.9857,1.9858,1.9855,1.9856,1380400001.0
2007-05-24 11:41:00,1.98555,1.9856,1.9853,1.9856,1380400001.0
2007-05-24 11:42:00,1.9856,1.9858,1.9855,1.9855,1864799999.0
2007-05-24 11:43:00,1.98555,1.9857,1.9855,1.98555,1386000004.0
2007-05-24 11:44:00,1.9857,1.9858,1.9855,1.9858,1277800000.0
2007-05-24 11:45:00,1.9857,1.9857,1.98555,1.98555,1277800000.0
2007-05-24 11:46:00,1.9857,1.9858,1.9856,1.9858,725199998.0
2007-05-24 11:47:00,1.98565,1.9858,1.98565,1.9857,725199998.0
2007-05-24 11:48:00,1.9859,1.9859,1.9857,1.9858,2100100001.0
2007-05-24 11:49:00,1.9857,1.9859,1.9857,1.9859,2100100001.0
2007-05-24 11:50:00,1.9858,1.98595,1.98575,1.98585,2100100001.0
2007-05-24 11:51:00,1.9859,1.986,1.9858,1.986,652100002.0
2007-05-24 11:52:00,1.98595,1.9861,1.9858,1.986,842800000.0
2007-05-24 11:53:00,1.986,1.9861,1.986,1.9861,512799998.0
2007-05-24 11:54:00,1.9861,1.9861,1.9858,1.98585,1425699999.0
2007-05-24 11:55:00,1.9861,1.9861,1.9857,1.9858,1137599999.0
2007-05-24 11:56:00,1.98565,1.9859,1.98565,1.9859,1137599999.0
2007-05-24 11:57:00,1.9858,1.986,1.9857,1.9858,763499995.0
2007-05-24 11:58:00,1.9858,1.986,1.9855,1.9857,1309500006.0
2007-05-24 11:59:00,1.9857,1.9858,1.9854,1.9854,1675400014.0
2007-05-24 12:00:00,1.9852,1.9856,1.9852,1.9855,358300000.0
2007-05-24 12:01:00,1.9855,1.9855,1.98535,1.98535,358300000.0
2007-05-24 12:02:00,1.98535,1.9854,1.98515,1.9854,607599994.0
2007-05-24 12:03:00,1.9854,1.9854,1.9854,1.9854,66800000.0
2007-05-24 12:04:00,1.9853,1.9853,1.9853,1.9853,639800002.0
2007-05-24 12:05:00,1.9853,1.9853,1.9853,1.9853,294400004.0
2007-05-24 12:06:00,1.9853,1.9853,1.9852,1.9852,540500001.0
2007-05-24 12:07:00,1.9852,1.9853,1.9852,1.9852,727399998.0
2007-05-24 12:08:00,1.9852,1.9853,1.98515,1.9852,264600000.0
2007-05-24 12:09:00,1.9852,1.9852,1.98515,1.98515,8800000.0
2007-05-24 12:10:00,1.9852,1.9854,1.98515,1.9853,1010900004.0
2007-05-24 12:11:00,1.9853,1.9853,1.985,1.9851,1109300005.0
2007-05-24 12:12:00,1.9851,1.9851,1.98485,1.98485,1679900013.0
2007-05-24 12:13:00,1.9849,1.9851,1.98485,1.985,1003000002.0
2007-05-24 12:14:00,1.985,1.985,1.9849,1.985,174900000.0
2007-05-24 12:15:00,1.985,1.9851,1.985,1.9851,279200001.0
2007-05-24 12:16:00,1.9851,1.9851,1.9851,1.9851,18000000.0
2007-05-24 12:17:00,1.9852,1.9852,1.9852,1.9852,54300001.0
2007-05-24 12:18:00,1.9852,1.9857,1.9852,1.98545,1136299994.0
2007-05-24 12:19:00,1.98545,1.9857,1.98535,1.9856,510400003.0
2007-05-24 12:20:00,1.9856,1.9857,1.9856,1.9857,448399995.0
2007-05-24 12:21:00,1.98565,1.9861,1.98565,1.9859,970300007.0
2007-05-24 12:22:00,1.9859,1.986,1.98585,1.986,326900000.0
2007-05-24 12:23:00,1.986,1.9861,1.98595,1.986,727800002.0
2007-05-24 12:24:00,1.986,1.9862,1.986,1.9861,241300001.0
2007-05-24 12:25:00,1.9861,1.9861,1.986,1.986,197900002.0
2007-05-24 12:26:00,1.986,1.986,1.98595,1.986,149000000.0
2007-05-24 12:27:00,1.986,1.986,1.9855,1.9856,937700005.0
2007-05-24 12:28:00,1.9856,1.9857,1.98555,1.9857,563299999.0
2007-05-24 12:29:00,1.9857,1.9857,1.9856,1.9857,249200000.0
2007-05-24 12:30:00,1.9857,1.9857,1.98555,1.9856,221100000.0
2007-05-24 12:31:00,1.9856,1.9858,1.98545,1.9855,819600003.0
2007-05-24 12:32:00,1.9855,1.9856,1.98525,1.98525,903700007.0
2007-05-24 12:33:00,1.9853,1.9853,1.98525,1.9853,665000000.0
2007-05-24 12:34:00,1.9853,1.9853,1.9851,1.9851,404999997.0
2007-05-24 12:35:00,1.9851,1.9852,1.9851,1.9851,546899994.0
2007-05-24 12:36:00,1.9851,1.9852,1.9851,1.9851,886599997.0
2007-05-24 12:37:00,1.9851,1.9851,1.98485,1.9851,1732999994.0
2007-05-24 12:38:00,1.9851,1.9851,1.98505,1.9851,315200000.0
2007-05-24 12:39:00,1.9851,1.9851,1.98485,1.9849,972200008.0
2007-05-24 12:40:00,1.9849,1.985,1.98485,1.985,248500001.0
2007-05-24 12:41:00,1.985,1.9851,1.985,1.985,535100000.0
2007-05-24 12:42:00,1.985,1.9852,1.985,1.9851,1235100007.0
2007-05-24 12:43:00,1.9851,1.9852,1.985,1.9851,1111700000.0
2007-05-24 12:44:00,1.9851,1.9852,1.985,1.98515,747900005.0
2007-05-24 12:45:00,1.98515,1.9853,1.9851,1.98525,848400002.0
2007-05-24 12:46:00,1.9853,1.98545,1.98525,1.9853,758299996.0
2007-05-24 12:47:00,1.9854,1.9855,1.98535,1.9854,886500003.0
2007-05-24 12:48:00,1.9855,1.9855,1.98535,1.98535,1586499995.0
2007-05-24 12:49:00,1.9855,1.9855,1.9853,1.9853,793200000.0
2007-05-24 12:50:00,1.9853,1.9854,1.9853,1.98535,793200000.0
2007-05-24 12:51:00,1.98535,1.9854,1.9852,1.9852,371200000.0
2007-05-24 12:52:00,1.9852,1.9853,1.9851,1.9852,1535599987.0
2007-05-24 12:53:00,1.9852,1.9853,1.98515,1.9852,655199997.0
2007-05-24 12:54:00,1.9852,1.9854,1.9852,1.9854,428499993.0
2007-05-24 12:55:00,1.9854,1.9854,1.9854,1.9854,40599998.0
2007-05-24 12:56:00,1.9854,1.9856,1.98535,1.9856,2095999971.0
2007-05-24 12:57:00,1.98565,1.98575,1.98555,1.98575,938800004.0
2007-05-24 12:58:00,1.98575,1.98575,1.9857,1.98575,1025900013.0
2007-05-24 12:59:00,1.98575,1.98575,1.98555,1.98555,1987200000.0
2007-05-24 13:00:00,1.9855,1.9858,1.9855,1.9858,1139999997.0
2007-05-24 13:01:00,1.9857,1.9857,1.9855,1.9857,1139999997.0
2007-05-24 13:02:00,1.9856,1.9856,1.9856,1.9856,1139999997.0
2007-05-24 13:03:00,1.98555,1.9857,1.98555,1.9856,1139999997.0
2007-05-24 13:04:00,1.9856,1.9857,1.98555,1.98565,989600012.0
2007-05-24 13:05:00,1.98565,1.9857,1.98555,1.98565,1439800003.0
2007-05-24 13:06:00,1.98565,1.98565,1.98545,1.98545,1152000003.0
2007-05-24 13:07:00,1.98545,1.9857,1.98545,1.9856,986000003.0
2007-05-24 13:08:00,1.9857,1.9858,1.9856,1.9858,1131799998.0
2007-05-24 13:09:00,1.98575,1.98585,1.98575,1.98575,1131799998.0
2007-05-24 13:10:00,1.98575,1.98575,1.98565,1.9857,2112200014.0
2007-05-24 13:11:00,1.9857,1.9857,1.98555,1.9856,1599700001.0
2007-05-24 13:12:00,1.9857,1.986,1.9857,1.9859,798399999.0
2007-05-24 13:13:00,1.9859,1.986,1.9859,1.986,798399999.0
2007-05-24 13:14:00,1.986,1.9863,1.986,1.9863,1439900018.0
2007-05-24 13:15:00,1.9863,1.9866,1.9861,1.9865,1619799983.0
2007-05-24 13:16:00,1.9865,1.9865,1.98625,1.98625,1207399998.0
2007-05-24 13:17:00,1.9863,1.9871,1.98625,1.9871,1184500000.0
2007-05-24 13:18:00,1.9871,1.9872,1.9869,1.9871,1612900003.0
2007-05-24 13:19:00,1.9872,1.9874,1.987,1.9871,1754425002.0
2007-05-24 13:20:00,1.9871,1.9871,1.9865,1.9866,1192412505.0
2007-05-24 13:21:00,1.98655,1.9867,1.9865,1.9867,1265200006.0
2007-05-24 13:22:00,1.9866,1.9867,1.9866,1.9867,1062111499.0
2007-05-24 13:23:00,1.98665,1.9868,1.98665,1.9867,379920004.0
2007-05-24 13:24:00,1.9867,1.98675,1.98665,1.98675,662699999.0
2007-05-24 13:25:00,1.98675,1.98675,1.9867,1.9867,148100001.0
2007-05-24 13:26:00,1.9867,1.9867,1.9865,1.9866,419799999.0
2007-05-24 13:27:00,1.9866,1.9867,1.9866,1.9867,436700000.0
2007-05-24 13:28:00,1.9867,1.98685,1.9867,1.98685,502399997.0
2007-05-24 13:29:00,1.98685,1.9869,1.9867,1.9868,198099994.0
2007-05-24 13:30:00,1.9868,1.9868,1.9867,1.98675,275299999.0
2007-05-24 13:31:00,1.98675,1.98685,1.9867,1.98675,628319999.0
2007-05-24 13:32:00,1.98675,1.987,1.98675,1.9868,898800001.0
2007-05-24 13:33:00,1.9868,1.9869,1.98675,1.9868,403000002.0
2007-05-24 13:34:00,1.9868,1.9869,1.9868,1.9868,304500000.0
2007-05-24 13:35:00,1.9867,1.9868,1.9863,1.9865,1560200009.0
2007-05-24 13:36:00,1.9865,1.9865,1.98615,1.98625,1560200009.0
2007-05-24 13:37:00,1.9862,1.9863,1.9861,1.9862,1892599997.0
2007-05-24 13:38:00,1.9862,1.9865,1.9862,1.9864,1892599997.0
2007-05-24 13:39:00,1.9864,1.9865,1.98635,1.9864,745599995.0
2007-05-24 13:40:00,1.9864,1.9864,1.9862,1.9862,1315900004.0
2007-05-24 13:41:00,1.9862,1.9865,1.9862,1.9864,538799998.0
2007-05-24 13:42:00,1.9862,1.9863,1.9862,1.9862,912799998.0
2007-05-24 13:43:00,1.9862,1.9864,1.9862,1.9864,912799998.0
2007-05-24 13:44:00,1.9864,1.9865,1.9864,1.9864,534900010.0
2007-05-24 13:45:00,1.9865,1.9869,1.9865,1.9868,1649000012.0
2007-05-24 13:46:00,1.98675,1.9872,1.98675,1.98715,1649000012.0
2007-05-24 13:47:00,1.9872,1.9874,1.98715,1.9873,1180999998.0
2007-05-24 13:48:00,1.9873,1.9875,1.9872,1.9874,543100003.0
2007-05-24 13:49:00,1.98755,1.98755,1.9873,1.9875,1359299992.0
2007-05-24 13:50:00,1.9875,1.9875,1.98735,1.98735,946699999.0
2007-05-24 13:51:00,1.98735,1.9874,1.9873,1.9873,970100000.0
2007-05-24 13:52:00,1.9873,1.9873,1.9871,1.98715,478900004.0
2007-05-24 13:53:00,1.9872,1.9873,1.98715,1.9872,353999998.0
2007-05-24 13:54:00,1.9872,1.9872,1.9869,1.9869,724099998.0
2007-05-24 13:55:00,1.9869,1.9869,1.9868,1.98685,1241400000.0
2007-05-24 13:56:00,1.987,1.987,1.9869,1.9869,1051800001.0
2007-05-24 13:57:00,1.9869,1.9871,1.98685,1.987,1051800001.0
2007-05-24 13:58:00,1.98695,1.987,1.9869,1.98695,609699996.0
2007-05-24 13:59:00,1.9869,1.9871,1.9869,1.987,884499981.0
2007-05-24 14:00:00,1.98695,1.987,1.98695,1.987,884499981.0
2007-05-24 14:01:00,1.987,1.9873,1.9869,1.9872,2098500019.0
2007-05-24 14:02:00,1.9872,1.9873,1.9871,1.9872,796200010.0
2007-05-24 14:03:00,1.9872,1.9872,1.9871,1.9871,294400006.0
2007-05-24 14:04:00,1.9871,1.9871,1.987,1.9871,681400003.0
2007-05-24 14:05:00,1.9871,1.9871,1.9868,1.98695,643299998.0
2007-05-24 14:06:00,1.98695,1.98695,1.9867,1.9869,2072199981.0
2007-05-24 14:07:00,1.9869,1.9872,1.9869,1.9871,1162299999.0
2007-05-24 14:08:00,1.9872,1.9875,1.9872,1.9875,1162299999.0
2007-05-24 14:09:00,1.9874,1.9874,1.9872,1.9873,1162299999.0
2007-05-24 14:10:00,1.9872,1.9873,1.987,1.98705,1162299999.0
2007-05-24 14:11:00,1.98705,1.9871,1.98685,1.98685,1608199996.0
2007-05-24 14:12:00,1.98685,1.9871,1.98685,1.9871,1878800001.0
2007-05-24 14:13:00,1.9871,1.9871,1.9869,1.987,1563499998.0
2007-05-24 14:14:00,1.9868,1.9871,1.9868,1.9871,1612200005.0
2007-05-24 14:15:00,1.9872,1.9873,1.987,1.9872,1612200005.0
2007-05-24 14:16:00,1.9872,1.9873,1.987,1.9872,1612200005.0
2007-05-24 14:17:00,1.9872,1.9872,1.98705,1.9871,1609400014.0
2007-05-24 14:18:00,1.9871,1.9873,1.9871,1.9872,1983500003.0
2007-05-24 14:19:00,1.9872,1.9873,1.987,1.98705,2006299995.0
2007-05-24 14:20:00,1.9871,1.98715,1.98685,1.987,1556899995.0
2007-05-24 14:21:00,1.9869,1.987,1.9869,1.987,1570500011.0
2007-05-24 14:22:00,1.987,1.9871,1.9869,1.987,1570500011.0
2007-05-24 14:23:00,1.9869,1.9871,1.9869,1.9869,1803600007.0
2007-05-24 14:24:00,1.9869,1.9871,1.9869,1.9871,1803600007.0
2007-05-24 14:25:00,1.987,1.9872,1.987,1.9871,1420399995.0
2007-05-24 14:26:00,1.9871,1.9874,1.9871,1.9872,1420399995.0
2007-05-24 14:27:00,1.9871,1.9872,1.98675,1.98685,1084000003.0
2007-05-24 14:28:00,1.98685,1.9869,1.9866,1.9867,1707900013.0
2007-05-24 14:29:00,1.9868,1.98695,1.9866,1.9867,684999993.0
2007-05-24 14:30:00,1.9867,1.98715,1.98545,1.9868,786440001.0
2007-05-24 14:31:00,1.9866,1.9867,1.986,1.9862,1581299992.0
2007-05-24 14:32:00,1.9861,1.9862,1.9855,1.9859,1581299992.0
2007-05-24 14:33:00,1.986,1.9863,1.9858,1.9858,1581299992.0
2007-05-24 14:34:00,1.9859,1.986,1.9855,1.9856,1581299992.0
2007-05-24 14:35:00,1.9855,1.9857,1.985,1.985,1581299992.0
2007-05-24 14:36:00,1.9851,1.9854,1.9849,1.9853,1581299992.0
2007-05-24 14:37:00,1.9853,1.9856,1.9853,1.9855,1581299992.0
2007-05-24 14:38:00,1.9854,1.9854,1.9849,1.9853,1926700007.0
2007-05-24 14:39:00,1.9852,1.9855,1.9851,1.9855,1926700007.0
2007-05-24 14:40:00,1.9855,1.9858,1.9854,1.9858,1926700007.0
2007-05-24 14:41:00,1.9858,1.9859,1.98575,1.9858,1298100010.0
2007-05-24 14:42:00,1.9858,1.9858,1.9857,1.98575,602100000.0
2007-05-24 14:43:00,1.98575,1.9859,1.9857,1.9858,1984599995.0
2007-05-24 14:44:00,1.9857,1.9865,1.9857,1.9865,1493200002.0
2007-05-24 14:45:00,1.9865,1.9867,1.9864,1.9866,1493200002.0
2007-05-24 14:46:00,1.9866,1.9873,1.98655,1.9873,1512999993.0
2007-05-24 14:47:00,1.9874,1.9874,1.9871,1.9873,1774999993.0
2007-05-24 14:48:00,1.9872,1.9874,1.987,1.9873,1774999993.0
2007-05-24 14:49:00,1.9872,1.9876,1.9872,1.9873,1774999993.0
2007-05-24 14:50:00,1.98725,1.9874,1.98705,1.98705,1774999993.0
2007-05-24 14:51:00,1.9872,1.9872,1.987,1.9871,1897500000.0
2007-05-24 14:52:00,1.98705,1.9872,1.98695,1.987,1897500000.0
2007-05-24 14:53:00,1.987,1.9871,1.98685,1.9869,1144300005.0
2007-05-24 14:54:00,1.9869,1.987,1.9866,1.9866,1136699990.0
2007-05-24 14:55:00,1.9866,1.9867,1.98645,1.9867,1763499998.0
2007-05-24 14:56:00,1.9866,1.9869,1.9866,1.9869,1212699998.0
2007-05-24 14:57:00,1.9869,1.9874,1.9869,1.9874,1212699998.0
2007-05-24 14:58:00,1.98745,1.9877,1.98745,1.9875,1185299990.0
2007-05-24 14:59:00,1.9875,1.9875,1.987,1.9871,1777200009.0
2007-05-24 15:00:00,1.987,1.9871,1.98695,1.98705,389399990.0
2007-05-24 15:01:00,1.98705,1.9872,1.98705,1.9871,1465700006.0
2007-05-24 15:02:00,1.9871,1.9872,1.98695,1.9871,1277900007.0
2007-05-24 15:03:00,1.9871,1.9871,1.9869,1.9869,1010799997.0
2007-05-24 15:04:00,1.9869,1.98695,1.98665,1.9868,1569400000.0
2007-05-24 15:05:00,1.9868,1.9868,1.9865,1.9867,2105099994.0
2007-05-24 15:06:00,1.9867,1.98675,1.9865,1.9866,715299998.0
2007-05-24 15:07:00,1.9866,1.9867,1.98645,1.9867,943099992.0
2007-05-24 15:08:00,1.9867,1.9867,1.9865,1.98655,440300004.0
2007-05-24 15:09:00,1.98655,1.98665,1.98655,1.9866,381500000.0
2007-05-24 15:10:00,1.9866,1.9866,1.98655,1.9866,420300001.0
2007-05-24 15:11:00,1.9866,1.98705,1.9866,1.9869,441400000.0
2007-05-24 15:12:00,1.9869,1.98695,1.9867,1.98675,1395999999.0
2007-05-24 15:13:00,1.98675,1.98685,1.98675,1.98685,1176199999.0
2007-05-24 15:14:00,1.98685,1.987,1.98685,1.987,250400000.0
2007-05-24 15:15:00,1.987,1.9872,1.98695,1.98715,245900000.0
2007-05-24 15:16:00,1.98715,1.9875,1.9871,1.98745,1399100000.0
2007-05-24 15:17:00,1.98745,1.9875,1.98725,1.9874,997100003.0
2007-05-24 15:18:00,1.9874,1.9875,1.9872,1.98735,1017400003.0
2007-05-24 15:19:00,1.98735,1.9875,1.98735,1.9875,1700900007.0
2007-05-24 15:20:00,1.9875,1.9885,1.9875,1.9885,1604500007.0
2007-05-24 15:21:00,1.9886,1.9889,1.9884,1.9885,1604500007.0
2007-05-24 15:22:00,1.9886,1.9886,1.9883,1.9886,1604500007.0
2007-05-24 15:23:00,1.98865,1.9887,1.98855,1.9886,1604500007.0
2007-05-24 15:24:00,1.98855,1.9886,1.98845,1.9885,915200000.0
2007-05-24 15:25:00,1.9886,1.9886,1.98845,1.9886,933900002.0
2007-05-24 15:26:00,1.9886,1.9886,1.98825,1.9883,1343700001.0
2007-05-24 15:27:00,1.9884,1.9887,1.98825,1.9887,2009300008.0
2007-05-24 15:28:00,1.98865,1.9887,1.98855,1.98855,1839900001.0
2007-05-24 15:29:00,1.9886,1.9888,1.9886,1.9887,1793000011.0
2007-05-24 15:30:00,1.98865,1.9888,1.98845,1.98855,1970199992.0
2007-05-24 15:31:00,1.9885,1.9886,1.9884,1.9884,1156300006.0
2007-05-24 15:32:00,1.9884,1.9885,1.98825,1.98835,557700000.0
2007-05-24 15:33:00,1.9882,1.9882,1.9881,1.9881,1586300006.0
2007-05-24 15:34:00,1.9882,1.9883,1.9881,1.9882,1586300006.0
2007-05-24 15:35:00,1.98815,1.9882,1.98805,1.9881,1195600004.0
2007-05-24 15:36:00,1.9881,1.9885,1.9881,1.9884,2060499992.0
2007-05-24 15:37:00,1.9884,1.9885,1.9883,1.9884,1302500012.0
2007-05-24 15:38:00,1.9884,1.9884,1.9881,1.9881,2050899972.0
2007-05-24 15:39:00,1.9881,1.9883,1.98805,1.9882,1187600000.0
2007-05-24 15:40:00,1.9882,1.9884,1.9882,1.9884,48000000.0
2007-05-24 15:41:00,1.9883,1.9883,1.9881,1.9883,1927600001.0
2007-05-24 15:42:00,1.98825,1.9885,1.98825,1.9883,1272900010.0
2007-05-24 15:43:00,1.9883,1.9884,1.9882,1.98835,499199996.0
2007-05-24 15:44:00,1.9884,1.9885,1.9882,1.9883,1932600000.0
2007-05-24 15:45:00,1.9883,1.9883,1.98795,1.988,1119099997.0
2007-05-24 15:46:00,1.988,1.9882,1.9879,1.988,933799997.0
2007-05-24 15:47:00,1.988,1.988,1.98785,1.98795,426000000.0
2007-05-24 15:48:00,1.98795,1.9882,1.98795,1.9881,359699999.0
2007-05-24 15:49:00,1.9882,1.9885,1.9882,1.9884,949099995.0
2007-05-24 15:50:00,1.9883,1.9885,1.98825,1.9884,413699996.0
2007-05-24 15:51:00,1.9884,1.9884,1.98815,1.98825,449899994.0
2007-05-24 15:52:00,1.9881,1.9883,1.9878,1.9883,1915699999.0
2007-05-24 15:53:00,1.9883,1.9884,1.98805,1.98815,1915699999.0
2007-05-24 15:54:00,1.988,1.988,1.9875,1.9878,753400000.0
2007-05-24 15:55:00,1.98775,1.9879,1.98755,1.98755,753400000.0
2007-05-24 15:56:00,1.9876,1.9877,1.98755,1.9876,1130000000.0
2007-05-24 15:57:00,1.9876,1.9876,1.9875,1.9876,1505899997.0
2007-05-24 15:58:00,1.9875,1.9877,1.9875,1.9876,1505899997.0
2007-05-24 15:59:00,1.9875,1.988,1.9874,1.988,1505899997.0
2007-05-24 16:00:00,1.9881,1.9881,1.9853,1.9858,1505899997.0
2007-05-24 16:01:00,1.9858,1.9862,1.98495,1.9852,1862300004.0
2007-05-24 16:02:00,1.9852,1.9857,1.98505,1.9851,778299996.0
2007-05-24 16:03:00,1.9851,1.98575,1.9851,1.9857,1187800002.0
2007-05-24 16:04:00,1.9858,1.98625,1.98555,1.9856,1600499996.0
2007-05-24 16:05:00,1.9856,1.98605,1.9853,1.9855,1189900002.0
2007-05-24 16:06:00,1.9853,1.9856,1.9845,1.98465,1614499998.0
2007-05-24 16:07:00,1.9847,1.9851,1.9845,1.98465,674099999.0
2007-05-24 16:08:00,1.9846,1.9848,1.9843,1.9848,860000000.0
2007-05-24 16:09:00,1.985,1.9852,1.9847,1.9848,860000000.0
2007-05-24 16:10:00,1.9848,1.985,1.9847,1.9849,1871299996.0
2007-05-24 16:11:00,1.985,1.9853,1.9849,1.9853,1871299996.0
2007-05-24 16:12:00,1.9853,1.9853,1.9849,1.9849,1762999993.0
2007-05-24 16:13:00,1.9846,1.9846,1.9842,1.9845,1736900003.0
2007-05-24 16:14:00,1.9844,1.985,1.9843,1.9846,1736900003.0
2007-05-24 16:15:00,1.9844,1.9845,1.9843,1.9843,1736900003.0
2007-05-24 16:16:00,1.9844,1.9846,1.9843,1.9846,1736900003.0
2007-05-24 16:17:00,1.9845,1.98525,1.9845,1.9851,1950999998.0
2007-05-24 16:18:00,1.985,1.985,1.9842,1.9842,849000001.0
2007-05-24 16:19:00,1.9845,1.9849,1.9845,1.98475,849000001.0
2007-05-24 16:20:00,1.9846,1.9846,1.984,1.9841,1425600000.0
2007-05-24 16:21:00,1.9842,1.9847,1.9842,1.9846,1425600000.0
2007-05-24 16:22:00,1.9845,1.9849,1.9843,1.9844,1425600000.0
2007-05-24 16:23:00,1.9841,1.9843,1.9839,1.9842,1425600000.0
2007-05-24 16:24:00,1.9842,1.9844,1.9842,1.9843,1425600000.0
2007-05-24 16:25:00,1.9843,1.9843,1.984,1.984,981300001.0
2007-05-24 16:26:00,1.9841,1.9842,1.984,1.984,981300001.0
2007-05-24 16:27:00,1.9839,1.9842,1.9839,1.9842,981300001.0
2007-05-24 16:28:00,1.9843,1.9843,1.9842,1.9843,981300001.0
2007-05-24 16:29:00,1.98415,1.9843,1.98415,1.9843,1092999992.0
2007-05-24 16:30:00,1.9841,1.9841,1.9839,1.9839,1788899999.0
2007-05-24 16:31:00,1.984,1.984,1.9838,1.9839,1788899999.0
2007-05-24 16:32:00,1.9838,1.984,1.9837,1.9839,1788899999.0
2007-05-24 16:33:00,1.98395,1.9842,1.9839,1.9839,1788899999.0
2007-05-24 16:34:00,1.9837,1.9838,1.9837,1.9837,980699998.0
2007-05-24 16:35:00,1.9838,1.9838,1.9837,1.9838,980699998.0
2007-05-24 16:36:00,1.9839,1.9839,1.98375,1.98375,980699998.0
2007-05-24 16:37:00,1.9836,1.9836,1.9829,1.9834,2091899986.0
2007-05-24 16:38:00,1.98355,1.9836,1.9833,1.9835,2091899986.0
2007-05-24 16:39:00,1.9833,1.9842,1.9831,1.984,1168399993.0
2007-05-24 16:40:00,1.9841,1.9844,1.9839,1.9843,1168399993.0
2007-05-24 16:41:00,1.9842,1.9842,1.9839,1.9839,1168399993.0
2007-05-24 16:43:00,1.98395,1.9842,1.98395,1.9841,1168399993.0
2007-05-24 16:44:00,1.9841,1.9846,1.9841,1.98435,1501599982.0
2007-05-24 16:45:00,1.9842,1.9845,1.9839,1.9845,1989700006.0
2007-05-24 16:46:00,1.98455,1.9847,1.9845,1.9847,1989700006.0
2007-05-24 16:47:00,1.9847,1.9849,1.9845,1.9845,297000000.0
2007-05-24 16:48:00,1.9847,1.9847,1.9847,1.9847,297000000.0
2007-05-24 16:49:00,1.9847,1.9847,1.98435,1.9844,823500007.0
2007-05-24 16:50:00,1.9844,1.9847,1.9844,1.9845,1886999993.0
2007-05-24 16:51:00,1.9846,1.9848,1.9846,1.9847,1886999993.0
2007-05-24 16:52:00,1.9847,1.9849,1.98465,1.9848,1605499997.0
2007-05-24 16:53:00,1.9848,1.9851,1.9848,1.985,1741400003.0
2007-05-24 16:54:00,1.9849,1.9852,1.9848,1.9851,1741400003.0
2007-05-24 16:55:00,1.98515,1.9855,1.98515,1.9854,1741400003.0
2007-05-24 16:56:00,1.9851,1.9857,1.9851,1.9852,1501799986.0
2007-05-24 16:57:00,1.98535,1.98535,1.9849,1.9849,1501799986.0
2007-05-24 16:58:00,1.9847,1.9853,1.9847,1.9853,1070599997.0
2007-05-24 16:59:00,1.9852,1.9855,1.9851,1.9853,1070599997.0
2007-05-24 17:00:00,1.9854,1.9854,1.9852,1.9853,1070599997.0
2007-05-24 17:01:00,1.9855,1.9855,1.9853,1.9854,1070599997.0
2007-05-24 17:02:00,1.9854,1.9854,1.98515,1.9853,2033700006.0
2007-05-24 17:03:00,1.9853,1.9854,1.98525,1.9854,1866199985.0
2007-05-24 17:04:00,1.9854,1.9854,1.98525,1.9853,1162600004.0
2007-05-24 17:05:00,1.9853,1.9854,1.98525,1.9853,51800000.0
2007-05-24 17:06:00,1.9853,1.9853,1.9853,1.9853,51300000.0
2007-05-24 17:07:00,1.9853,1.9854,1.9853,1.9853,1039000002.0
2007-05-24 17:08:00,1.9853,1.9854,1.9853,1.9853,706600004.0
2007-05-24 17:09:00,1.9853,1.9853,1.98525,1.98525,527600001.0
2007-05-24 17:10:00,1.98525,1.9853,1.985,1.9851,1924699999.0
2007-05-24 17:11:00,1.9851,1.9853,1.9851,1.9852,889900001.0
2007-05-24 17:12:00,1.9852,1.9853,1.9851,1.9852,1339300000.0
2007-05-24 17:13:00,1.985,1.985,1.9847,1.9847,1790200002.0
2007-05-24 17:14:00,1.9846,1.9846,1.9844,1.9846,1790200002.0
2007-05-24 17:15:00,1.9847,1.98475,1.98465,1.98475,1790200002.0
2007-05-24 17:16:00,1.98475,1.9849,1.9847,1.9847,644400000.0
2007-05-24 17:17:00,1.9847,1.9848,1.98455,1.98455,1725499999.0
2007-05-24 17:18:00,1.9846,1.9849,1.98455,1.9849,1409300007.0
2007-05-24 17:19:00,1.9849,1.9849,1.98455,1.9846,1491499994.0
2007-05-24 17:20:00,1.98455,1.9846,1.9844,1.9845,757900004.0
2007-05-24 17:21:00,1.98445,1.9847,1.98445,1.9846,729200000.0
2007-05-24 17:22:00,1.9844,1.9844,1.9843,1.9843,1550299998.0
2007-05-24 17:23:00,1.9842,1.9848,1.9842,1.9847,1550299998.0
2007-05-24 17:24:00,1.9847,1.9848,1.98445,1.98465,1150800000.0
2007-05-24 17:25:00,1.9845,1.9847,1.9845,1.9847,952800001.0
2007-05-24 17:26:00,1.9848,1.9849,1.9848,1.9849,952800001.0
2007-05-24 17:27:00,1.9849,1.9851,1.9848,1.985,1911399999.0
2007-05-24 17:28:00,1.9849,1.9849,1.9847,1.9848,2004500002.0
2007-05-24 17:29:00,1.9849,1.985,1.9847,1.9849,2004500002.0
2007-05-24 17:30:00,1.9849,1.9849,1.9847,1.9847,1212800006.0
2007-05-24 17:31:00,1.9847,1.9848,1.98465,1.98465,1243699998.0
2007-05-24 17:32:00,1.98465,1.9848,1.98465,1.9847,1899000008.0
2007-05-24 17:33:00,1.9847,1.9848,1.98465,1.9848,942999998.0
2007-05-24 17:34:00,1.9848,1.9848,1.98465,1.9848,1574800001.0
2007-05-24 17:35:00,1.9848,1.9849,1.9847,1.9848,817700003.0
2007-05-24 17:36:00,1.9848,1.9848,1.9846,1.9846,314499999.0
2007-05-24 17:37:00,1.9846,1.9849,1.9846,1.9847,1233599999.0
2007-05-24 17:38:00,1.9847,1.9849,1.9847,1.9847,817600003.0
2007-05-24 17:39:00,1.9847,1.9847,1.98465,1.98465,217100000.0
2007-05-24 17:40:00,1.98465,1.98465,1.98445,1.98445,1495899998.0
2007-05-24 17:41:00,1.9845,1.9846,1.9843,1.9844,1181600000.0
2007-05-24 17:42:00,1.98445,1.9845,1.9844,1.9845,418000000.0
2007-05-24 17:43:00,1.9845,1.9845,1.9843,1.9844,1144200003.0
2007-05-24 17:44:00,1.9844,1.9844,1.9842,1.9842,1912699997.0
2007-05-24 17:45:00,1.9843,1.9844,1.98425,1.9843,736399999.0
2007-05-24 17:46:00,1.9843,1.9844,1.9842,1.9843,771399996.0
2007-05-24 17:47:00,1.9843,1.9846,1.9843,1.9846,994800000.0
2007-05-24 17:48:00,1.9846,1.9847,1.9845,1.9847,584700005.0
2007-05-24 17:49:00,1.9846,1.9847,1.9845,1.9846,885100001.0
2007-05-24 17:50:00,1.9847,1.9848,1.9845,1.9847,1459800015.0
2007-05-24 17:51:00,1.9846,1.9846,1.98445,1.9845,959499997.0
2007-05-24 17:52:00,1.9845,1.9849,1.98445,1.9848,1892900001.0
2007-05-24 17:53:00,1.9848,1.9849,1.9847,1.9847,856700000.0
2007-05-24 17:54:00,1.9847,1.9849,1.9846,1.9846,946000000.0
2007-05-24 17:55:00,1.9846,1.9848,1.98445,1.98465,1152099996.0
2007-05-24 17:56:00,1.98465,1.9847,1.9845,1.9846,1079900009.0
2007-05-24 17:57:00,1.9846,1.98495,1.98455,1.9848,541999998.0
2007-05-24 17:58:00,1.9848,1.9849,1.9848,1.9849,273800002.0
2007-05-24 17:59:00,1.9849,1.9851,1.9849,1.985,1175199997.0
2007-05-24 18:00:00,1.9851,1.9851,1.9849,1.9849,1087100003.0
2007-05-24 18:01:00,1.985,1.985,1.9848,1.98495,1087100003.0
2007-05-24 18:02:00,1.98495,1.9851,1.9849,1.985,826799996.0
2007-05-24 18:03:00,1.985,1.9851,1.9849,1.9849,323100000.0
2007-05-24 18:04:00,1.9849,1.9852,1.9849,1.9852,1048499998.0
2007-05-24 18:05:00,1.9852,1.9854,1.9852,1.9854,962600003.0
2007-05-24 18:06:00,1.9854,1.9858,1.9854,1.9856,1159900000.0
2007-05-24 18:07:00,1.9856,1.9856,1.9853,1.9855,1092800002.0
2007-05-24 18:08:00,1.9855,1.9855,1.9852,1.9852,1915799987.0
2007-05-24 18:09:00,1.9852,1.9852,1.98505,1.98505,1231800013.0
2007-05-24 18:10:00,1.9851,1.9852,1.9851,1.9852,337100002.0
2007-05-24 18:11:00,1.98515,1.9855,1.9851,1.98545,1498399996.0
2007-05-24 18:12:00,1.9855,1.9858,1.9855,1.9858,1367600007.0
2007-05-24 18:13:00,1.9858,1.9858,1.9856,1.98565,1169800011.0
2007-05-24 18:14:00,1.98565,1.9857,1.9856,1.9857,308800000.0
2007-05-24 18:15:00,1.9856,1.9857,1.9853,1.9856,1300899993.0
2007-05-24 18:16:00,1.9857,1.9859,1.9856,1.9859,402100001.0
2007-05-24 18:17:00,1.9857,1.98585,1.98565,1.98585,402100001.0
2007-05-24 18:18:00,1.9859,1.9859,1.98575,1.98585,1435900003.0
2007-05-24 18:19:00,1.9859,1.9865,1.9859,1.9861,1484599991.0
2007-05-24 18:20:00,1.9861,1.9861,1.986,1.986,793899999.0
2007-05-24 18:21:00,1.9859,1.986,1.9857,1.9858,1423699990.0
2007-05-24 18:22:00,1.9858,1.9861,1.9858,1.9859,1423699990.0
2007-05-24 18:23:00,1.9859,1.9859,1.9857,1.9858,787700003.0
2007-05-24 18:24:00,1.98575,1.9858,1.9857,1.9858,332399998.0
2007-05-24 18:25:00,1.9858,1.9858,1.9858,1.9858,741000000.0
2007-05-24 18:26:00,1.9858,1.9859,1.98575,1.9858,906799997.0
2007-05-24 18:27:00,1.9858,1.9858,1.98575,1.9858,229300000.0
2007-05-24 18:28:00,1.9858,1.9859,1.9858,1.9858,709799996.0
2007-05-24 18:29:00,1.9858,1.9858,1.9858,1.9858,272800000.0
2007-05-24 18:30:00,1.9858,1.9858,1.98575,1.9858,1023900005.0
2007-05-24 18:31:00,1.9858,1.9858,1.9857,1.9857,628099998.0
2007-05-24 18:32:00,1.9857,1.9857,1.9857,1.9857,161700000.0
2007-05-24 18:33:00,1.9857,1.9858,1.9857,1.9857,724899999.0
2007-05-24 18:34:00,1.9857,1.9858,1.9857,1.9858,623799998.0
2007-05-24 18:35:00,1.9858,1.9858,1.9857,1.9857,597199994.0
2007-05-24 18:36:00,1.9857,1.9857,1.9857,1.9857,73000000.0
2007-05-24 18:37:00,1.9857,1.9857,1.98535,1.9856,629499989.0
2007-05-24 18:38:00,1.9857,1.9858,1.98565,1.9857,922900008.0
2007-05-24 18:39:00,1.9858,1.9858,1.98565,1.98565,161500001.0
2007-05-24 18:40:00,1.98565,1.9858,1.9856,1.9857,939199999.0
2007-05-24 18:41:00,1.9857,1.9857,1.9855,1.9856,607099998.0
2007-05-24 18:42:00,1.9855,1.9855,1.9854,1.9854,924299992.0
2007-05-24 18:43:00,1.9854,1.9855,1.98535,1.9854,303100000.0
2007-05-24 18:44:00,1.9854,1.9855,1.98535,1.9855,149200000.0
2007-05-24 18:45:00,1.9855,1.9855,1.9854,1.9854,63500000.0
2007-05-24 18:46:00,1.9854,1.9855,1.9854,1.9855,64000000.0
2007-05-24 18:47:00,1.9855,1.9855,1.98535,1.98535,263999996.0
2007-05-24 18:48:00,1.98535,1.9854,1.9851,1.9853,399800001.0
2007-05-24 18:49:00,1.9853,1.9853,1.9852,1.9852,105800000.0
2007-05-24 18:50:00,1.9853,1.9853,1.9853,1.9853,84000000.0
2007-05-24 18:51:00,1.9853,1.9853,1.9851,1.9852,587400001.0
2007-05-24 18:52:00,1.9852,1.9853,1.9851,1.9853,97000000.0
2007-05-24 18:53:00,1.9853,1.9853,1.9853,1.9853,17200000.0
2007-05-24 18:54:00,1.9853,1.9854,1.9852,1.9853,106000000.0
2007-05-24 18:55:00,1.9853,1.9853,1.9851,1.9852,135100000.0
2007-05-24 18:56:00,1.9852,1.9852,1.9851,1.9851,75200000.0
2007-05-24 18:57:00,1.9851,1.9851,1.98485,1.98485,148900000.0
2007-05-24 18:58:00,1.9849,1.985,1.98485,1.98495,384000000.0
2007-05-24 18:59:00,1.985,1.9852,1.9849,1.98495,633199999.0
2007-05-24 19:00:00,1.985,1.9855,1.98495,1.9855,621200005.0
2007-05-24 19:01:00,1.9855,1.9857,1.9855,1.9856,537200006.0
2007-05-24 19:02:00,1.9856,1.9856,1.9856,1.9856,26400000.0
2007-05-24 19:03:00,1.9856,1.9856,1.9856,1.9856,81500000.0
2007-05-24 19:04:00,1.9856,1.9856,1.9856,1.9856,35000000.0
2007-05-24 19:05:00,1.9856,1.9856,1.9855,1.9855,145600000.0
2007-05-24 19:06:00,1.9856,1.9856,1.98535,1.9854,724499996.0
2007-05-24 19:07:00,1.9854,1.9856,1.9854,1.98545,1021800001.0
2007-05-24 19:08:00,1.98545,1.9856,1.98545,1.9855,654799998.0
2007-05-24 19:09:00,1.98555,1.9857,1.98555,1.98555,174600000.0
2007-05-24 19:10:00,1.98555,1.9857,1.98555,1.9856,168000000.0
2007-05-24 19:11:00,1.9856,1.9856,1.98555,1.9856,132700000.0
2007-05-24 19:12:00,1.9856,1.9857,1.9855,1.9856,295200000.0
2007-05-24 19:13:00,1.98555,1.9856,1.9855,1.9856,108599999.0
2007-05-24 19:14:00,1.98555,1.9857,1.9855,1.9857,178699999.0
2007-05-24 19:15:00,1.9857,1.9857,1.9856,1.9856,98500000.0
2007-05-24 19:16:00,1.9856,1.9857,1.98545,1.9857,367000000.0
2007-05-24 19:17:00,1.9857,1.9857,1.9856,1.9857,310900000.0
2007-05-24 19:18:00,1.9857,1.9858,1.9856,1.9857,165899999.0
2007-05-24 19:19:00,1.9857,1.9857,1.9855,1.98565,521100007.0
2007-05-24 19:20:00,1.9857,1.9859,1.9856,1.9858,351300001.0
2007-05-24 19:21:00,1.9858,1.986,1.9857,1.9859,1165699991.0
2007-05-24 19:22:00,1.9859,1.9861,1.98575,1.986,607199999.0
2007-05-24 19:23:00,1.986,1.9861,1.986,1.986,207200000.0
2007-05-24 19:24:00,1.986,1.9861,1.986,1.986,86000000.0
2007-05-24 19:25:00,1.986,1.9861,1.986,1.986,787699983.0
2007-05-24 19:26:00,1.986,1.986,1.986,1.986,283299999.0
2007-05-24 19:27:00,1.986,1.986,1.98595,1.986,127100000.0
2007-05-24 19:28:00,1.986,1.98605,1.98595,1.98595,577299997.0
2007-05-24 19:29:00,1.98595,1.9862,1.98595,1.9862,318600000.0
2007-05-24 19:30:00,1.9862,1.9862,1.9862,1.9862,333199999.0
2007-05-24 19:31:00,1.9862,1.9862,1.9861,1.9861,376400000.0
2007-05-24 19:32:00,1.9861,1.9861,1.986,1.986,376500000.0
2007-05-24 19:33:00,1.986,1.986,1.986,1.986,72900000.0
2007-05-24 19:34:00,1.986,1.98605,1.986,1.98605,165100000.0
2007-05-24 19:35:00,1.986,1.98605,1.986,1.986,224200000.0
2007-05-24 19:36:00,1.986,1.98605,1.986,1.986,20900000.0
2007-05-24 19:37:00,1.986,1.9861,1.98595,1.986,138400000.0
2007-05-24 19:38:00,1.986,1.9861,1.986,1.98605,471299999.0
2007-05-24 19:39:00,1.98605,1.98635,1.98605,1.98635,259600000.0
2007-05-24 19:40:00,1.98635,1.98645,1.9863,1.9863,420300001.0
2007-05-24 19:41:00,1.9864,1.9864,1.9862,1.9863,185000001.0
2007-05-24 19:42:00,1.98625,1.98635,1.98625,1.98625,241800001.0
2007-05-24 19:43:00,1.9863,1.9863,1.98605,1.98605,360000000.0
2007-05-24 19:44:00,1.9861,1.9861,1.98595,1.986,659699993.0
2007-05-24 19:45:00,1.986,1.986,1.9857,1.9859,1592400004.0
2007-05-24 19:46:00,1.9859,1.9861,1.98575,1.986,591000000.0
2007-05-24 19:47:00,1.986,1.9862,1.98595,1.9861,400799998.0
2007-05-24 19:48:00,1.9861,1.9861,1.9861,1.9861,100400000.0
2007-05-24 19:49:00,1.9861,1.9863,1.9861,1.9863,295100000.0
2007-05-24 19:50:00,1.9863,1.9863,1.9863,1.9863,42200000.0
2007-05-24 19:51:00,1.9863,1.9865,1.9863,1.98645,92100000.0
2007-05-24 19:52:00,1.9865,1.9865,1.9865,1.9865,238100000.0
2007-05-24 19:53:00,1.98645,1.9865,1.98645,1.9865,31600000.0
2007-05-24 19:54:00,1.9865,1.9865,1.9862,1.9863,305100000.0
2007-05-24 19:55:00,1.98625,1.9863,1.98625,1.9863,361800003.0
2007-05-24 19:56:00,1.9863,1.9865,1.9863,1.98635,1362299993.0
2007-05-24 19:57:00,1.98635,1.9865,1.9863,1.9864,329200000.0
2007-05-24 19:58:00,1.9864,1.9866,1.9864,1.9865,594900001.0
2007-05-24 19:59:00,1.9865,1.9866,1.9861,1.98615,665900000.0
2007-05-24 20:00:00,1.98615,1.9862,1.98605,1.9862,640099995.0
2007-05-24 20:01:00,1.9862,1.9862,1.98615,1.98615,199200000.0
2007-05-24 20:02:00,1.98615,1.9863,1.98615,1.98625,177500000.0
2007-05-24 20:03:00,1.98625,1.98625,1.9862,1.9862,4700000.0
2007-05-24 20:04:00,1.9862,1.9862,1.98605,1.9861,141999999.0
2007-05-24 20:05:00,1.9861,1.9862,1.98605,1.98615,615299996.0
2007-05-24 20:06:00,1.98615,1.98625,1.9861,1.9861,240000001.0
2007-05-24 20:07:00,1.9861,1.9861,1.9861,1.9861,94800000.0
2007-05-24 20:08:00,1.98605,1.9862,1.98605,1.9861,394500000.0
2007-05-24 20:09:00,1.9861,1.9862,1.98605,1.9862,471200003.0
2007-05-24 20:10:00,1.9862,1.9863,1.9862,1.98625,60600000.0
2007-05-24 20:11:00,1.9863,1.9864,1.9862,1.9862,109900000.0
2007-05-24 20:12:00,1.9862,1.98655,1.9862,1.98655,678999998.0
2007-05-24 20:13:00,1.9866,1.9866,1.98635,1.98635,240400001.0
2007-05-24 20:14:00,1.98635,1.98645,1.9862,1.9863,694200002.0
2007-05-24 20:15:00,1.9863,1.9863,1.9862,1.9862,603900001.0
2007-05-24 20:16:00,1.9862,1.9863,1.9862,1.9863,1253000001.0
2007-05-24 20:17:00,1.9863,1.9863,1.98605,1.98625,876000001.0
2007-05-24 20:18:00,1.98625,1.98625,1.9858,1.9859,1098800002.0
2007-05-24 20:19:00,1.98585,1.98605,1.98585,1.98605,154899999.0
2007-05-24 20:20:00,1.9859,1.98605,1.9859,1.98595,187700000.0
2007-05-24 20:21:00,1.98595,1.98595,1.98595,1.98595,3000000.0
2007-05-24 20:22:00,1.98595,1.986,1.98595,1.986,19700000.0
2007-05-24 20:23:00,1.986,1.986,1.98595,1.986,371800000.0
2007-05-24 20:24:00,1.986,1.986,1.9857,1.9858,235300002.0
2007-05-24 20:25:00,1.9858,1.9858,1.98565,1.98565,383799998.0
2007-05-24 20:26:00,1.9857,1.9858,1.98565,1.9858,574999990.0
2007-05-24 20:27:00,1.9858,1.9859,1.9858,1.9858,681100000.0
2007-05-24 20:28:00,1.9858,1.9858,1.9858,1.9858,335100000.0
2007-05-24 20:29:00,1.9858,1.9858,1.9858,1.9858,190800000.0
2007-05-24 20:30:00,1.9858,1.986,1.9858,1.9858,387000000.0
2007-05-24 20:31:00,1.9858,1.9861,1.98575,1.9861,965499996.0
2007-05-24 20:32:00,1.9861,1.98615,1.98605,1.98605,454399998.0
2007-05-24 20:33:00,1.9861,1.9861,1.9861,1.9861,187700000.0
2007-05-24 20:34:00,1.98605,1.9862,1.986,1.986,374100000.0
2007-05-24 20:35:00,1.98595,1.986,1.9855,1.9856,999799993.0
2007-05-24 20:36:00,1.9856,1.9859,1.9856,1.9858,380900000.0
2007-05-24 20:37:00,1.98575,1.98575,1.98555,1.9857,499300000.0
2007-05-24 20:38:00,1.9856,1.9857,1.98555,1.9857,191199999.0
2007-05-24 20:39:00,1.9857,1.9858,1.98555,1.9858,678399998.0
2007-05-24 20:40:00,1.9858,1.9858,1.9855,1.9855,761299994.0
2007-05-24 20:41:00,1.9855,1.9855,1.9854,1.9855,326900004.0
2007-05-24 20:42:00,1.9856,1.9857,1.9855,1.9857,274699999.0
2007-05-24 20:43:00,1.9857,1.9858,1.98545,1.9858,274699999.0
2007-05-24 20:44:00,1.98565,1.9858,1.98555,1.9858,390300003.0
2007-05-24 20:45:00,1.9858,1.986,1.9858,1.986,630199998.0
2007-05-24 20:46:00,1.986,1.9862,1.9859,1.9859,651499998.0
2007-05-24 20:47:00,1.9859,1.9859,1.9859,1.9859,26800000.0
2007-05-24 20:48:00,1.98585,1.9859,1.98585,1.9859,214800001.0
2007-05-24 20:49:00,1.9859,1.9859,1.9859,1.9859,406699997.0
2007-05-24 20:50:00,1.9859,1.9859,1.98575,1.98575,374799999.0
2007-05-24 20:51:00,1.98575,1.9859,1.98575,1.9858,1519699993.0
2007-05-24 20:52:00,1.9858,1.98595,1.98575,1.9859,870499999.0
2007-05-24 20:53:00,1.9859,1.9859,1.98575,1.98575,404700000.0
2007-05-24 20:54:00,1.9857,1.98575,1.9856,1.98565,523500003.0
2007-05-24 20:55:00,1.9857,1.9857,1.9857,1.9857,192000000.0
2007-05-24 20:56:00,1.9857,1.9857,1.9856,1.9856,532000001.0
2007-05-24 20:57:00,1.9856,1.9858,1.98555,1.9858,918799997.0
2007-05-24 20:58:00,1.9858,1.9858,1.9857,1.9857,54600001.0
2007-05-24 20:59:00,1.9857,1.98595,1.9857,1.98575,1388899989.0
2007-05-24 21:00:00,1.98575,1.9858,1.98565,1.9857,371700007.0
2007-05-24 21:01:00,1.9857,1.9857,1.9857,1.9857,89400001.0
2007-05-24 21:02:00,1.9857,1.9858,1.9857,1.9857,234700000.0
2007-05-24 21:03:00,1.9857,1.9857,1.9857,1.9857,8600000.0
2007-05-24 21:04:00,1.9857,1.9857,1.9856,1.9856,39300000.0
2007-05-24 21:05:00,1.9856,1.9856,1.9856,1.9856,12000000.0
2007-05-24 21:06:00,1.9856,1.9856,1.9856,1.9856,30200000.0
2007-05-24 21:07:00,1.9856,1.98575,1.98555,1.98565,412899998.0
2007-05-24 21:08:00,1.9857,1.9857,1.9856,1.9856,268700000.0
2007-05-24 21:09:00,1.9856,1.98595,1.9856,1.9859,1771700009.0
2007-05-24 21:10:00,1.9858,1.98585,1.98575,1.9858,828400001.0
2007-05-24 21:11:00,1.9858,1.98585,1.9858,1.9858,394200002.0
2007-05-24 21:12:00,1.9858,1.9858,1.9857,1.98575,122600000.0
2007-05-24 21:13:00,1.9857,1.9857,1.9857,1.9857,370100001.0
2007-05-24 21:14:00,1.9857,1.98575,1.9857,1.9857,55099999.0
2007-05-24 21:15:00,1.9858,1.9858,1.9857,1.9857,45799999.0
2007-05-24 21:16:00,1.9857,1.9857,1.98545,1.9855,1081200006.0
2007-05-24 21:17:00,1.98545,1.9857,1.98545,1.9857,947999991.0
2007-05-24 21:18:00,1.9857,1.986,1.9857,1.9858,138999998.0
2007-05-24 21:19:00,1.98585,1.98595,1.9858,1.98595,46900000.0
2007-05-24 21:20:00,1.98595,1.98595,1.9858,1.98585,324100000.0
2007-05-24 21:21:00,1.98585,1.98585,1.98555,1.9857,303723819.0
2007-05-24 21:22:00,1.98565,1.9857,1.98565,1.9857,174600000.0
2007-05-24 21:23:00,1.9857,1.9857,1.9855,1.9856,1382799998.0
2007-05-24 21:24:00,1.9856,1.9856,1.98555,1.9856,116300000.0
2007-05-24 21:25:00,1.9856,1.9857,1.98555,1.9857,145199999.0
2007-05-24 21:26:00,1.9857,1.9857,1.98555,1.98555,342300000.0
2007-05-24 21:27:00,1.9856,1.9856,1.9856,1.9856,91000000.0
2007-05-24 21:28:00,1.9856,1.9856,1.9856,1.9856,138300000.0
2007-05-24 21:29:00,1.9856,1.9858,1.9856,1.9857,239399998.0
2007-05-24 21:30:00,1.9857,1.9858,1.9856,1.9858,586200002.0
2007-05-24 21:31:00,1.98551,1.98569,1.98551,1.98559,114200000.0
2007-05-24 21:32:00,1.9857,1.9857,1.9857,1.9857,96900000.0
2007-05-24 21:33:00,1.9857,1.9857,1.9857,1.9857,99200000.0
2007-05-24 21:34:00,1.9857,1.9857,1.9857,1.9857,269700002.0
2007-05-24 21:35:00,1.9857,1.9857,1.9856,1.9857,327999999.0
2007-05-24 21:36:00,1.9857,1.9857,1.9856,1.9856,765300000.0
2007-05-24 21:37:00,1.9856,1.9856,1.98545,1.9855,787499997.0
2007-05-24 21:38:00,1.9855,1.9856,1.9855,1.9855,989099997.0
2007-05-24 21:39:00,1.9855,1.9856,1.98545,1.9856,725300014.0
2007-05-24 21:40:00,1.9856,1.9856,1.9855,1.9856,138000000.0
2007-05-24 21:41:00,1.9856,1.9856,1.9855,1.9856,434499999.0
2007-05-24 21:42:00,1.9856,1.9857,1.9855,1.9857,527199995.0
2007-05-24 21:43:00,1.9857,1.9857,1.9856,1.9856,506700000.0
2007-05-24 21:44:00,1.9856,1.9856,1.9856,1.9856,7300000.0
2007-05-24 21:45:00,1.9856,1.9856,1.9856,1.9856,95079.0
2007-05-24 21:46:00,1.9856,1.9856,1.9855,1.9856,444299992.0
2007-05-24 21:47:00,1.9856,1.9856,1.9854,1.9854,954299997.0
2007-05-24 21:48:00,1.9854,1.9855,1.9854,1.98545,589799998.0
2007-05-24 21:49:00,1.98545,1.98545,1.9853,1.9853,800800001.0
2007-05-24 21:50:00,1.9853,1.9854,1.9852,1.9854,835900001.0
2007-05-24 21:51:00,1.9854,1.9855,1.9852,1.98545,1209399999.0
2007-05-24 21:52:00,1.98545,1.9855,1.9853,1.9855,706899997.0
2007-05-24 21:53:00,1.9855,1.98555,1.98545,1.9855,129400000.0
2007-05-24 21:54:00,1.9855,1.9855,1.9852,1.9852,133800000.0
2007-05-24 21:55:00,1.98525,1.98525,1.98495,1.9851,995900004.0
2007-05-24 21:56:00,1.985,1.9851,1.985,1.98505,513699999.0
2007-05-24 21:57:00,1.9851,1.9853,1.98505,1.9853,1375399997.0
2007-05-24 21:58:00,1.9853,1.9854,1.98525,1.9853,364899996.0
2007-05-24 21:59:00,1.9853,1.9854,1.98525,1.9854,365899999.0
2007-05-24 22:00:00,1.9854,1.9854,1.98525,1.9854,512499993.0
2007-05-24 22:01:00,1.9853,1.9853,1.98515,1.9852,305000001.0
2007-05-24 22:02:00,1.9852,1.9853,1.9849,1.985,853000008.0
2007-05-24 22:03:00,1.985,1.9852,1.98495,1.9852,774000004.0
2007-05-24 22:04:00,1.9851,1.9852,1.98505,1.98505,173299999.0
2007-05-24 22:05:00,1.98505,1.9854,1.98505,1.9853,395799999.0
2007-05-24 22:06:00,1.9853,1.9853,1.9851,1.9852,624200001.0
2007-05-24 22:07:00,1.9851,1.9852,1.9851,1.9852,386800000.0
2007-05-24 22:08:00,1.9852,1.9852,1.9851,1.9852,354300000.0
2007-05-24 22:09:00,1.9852,1.9852,1.98505,1.9852,269200002.0
2007-05-24 22:10:00,1.9852,1.9852,1.98505,1.98505,348600000.0
2007-05-24 22:11:00,1.98505,1.9851,1.98505,1.98505,156900000.0
2007-05-24 22:12:00,1.9851,1.9851,1.9851,1.9851,61900000.0
2007-05-24 22:13:00,1.9851,1.9851,1.985,1.985,290799999.0
2007-05-24 22:14:00,1.9851,1.9852,1.985,1.9852,331900004.0
2007-05-24 22:15:00,1.9852,1.9852,1.9851,1.9852,47999999.0
2007-05-24 22:16:00,1.98515,1.98515,1.985,1.98505,86500000.0
2007-05-24 22:17:00,1.98505,1.9851,1.985,1.985,157300004.0
2007-05-24 22:18:00,1.985,1.985,1.9848,1.985,995600000.0
2007-05-24 22:19:00,1.985,1.985,1.985,1.985,199800000.0
2007-05-24 22:20:00,1.985,1.985,1.9847,1.9847,160900000.0
2007-05-24 22:21:00,1.9847,1.9847,1.9845,1.9846,341000002.0
2007-05-24 22:22:00,1.98455,1.9847,1.98455,1.9847,446200000.0
2007-05-24 22:23:00,1.9847,1.9849,1.9847,1.9847,90600000.0
2007-05-24 22:24:00,1.9847,1.9847,1.9847,1.9847,350300006.0
2007-05-24 22:25:00,1.9847,1.9847,1.98435,1.98435,894000005.0
2007-05-24 22:26:00,1.98435,1.9847,1.9843,1.9847,1078199999.0
2007-05-24 22:27:00,1.9847,1.9847,1.9844,1.98445,776299998.0
2007-05-24 22:28:00,1.98445,1.9846,1.9844,1.9844,483100006.0
2007-05-24 22:29:00,1.9844,1.9845,1.9844,1.9845,80600001.0
2007-05-24 22:30:00,1.9845,1.9845,1.9845,1.9845,31200000.0
2007-05-24 22:31:00,1.9845,1.9845,1.9845,1.9845,49200000.0
2007-05-24 22:32:00,1.9845,1.9845,1.9845,1.9845,18400000.0
2007-05-24 22:33:00,1.98445,1.9845,1.98445,1.98445,12900000.0
2007-05-24 22:34:00,1.9845,1.9845,1.98445,1.98445,35600000.0
2007-05-24 22:35:00,1.98428,1.98428,1.98402,1.98402,44000000.0
2007-05-24 22:36:00,1.98424,1.98427,1.98411,1.98427,128000001.0
2007-05-24 22:37:00,1.9845,1.9845,1.98445,1.98445,67599999.0
2007-05-24 22:38:00,1.9845,1.9848,1.9845,1.9848,45600000.0
2007-05-24 22:39:00,1.9847,1.9848,1.9845,1.9845,185200000.0
2007-05-24 22:40:00,1.9845,1.9845,1.9845,1.9845,47400002.0
2007-05-24 22:41:00,1.9845,1.9845,1.9845,1.9845,274700001.0
2007-05-24 22:42:00,1.98433,1.98443,1.98431,1.98439,35200000.0
2007-05-24 22:43:00,1.9845,1.9845,1.9845,1.9845,291599988.0
2007-05-24 22:44:00,1.9845,1.9846,1.9845,1.9845,399199984.0
2007-05-24 22:45:00,1.9846,1.9846,1.98445,1.9846,235700000.0
2007-05-24 22:46:00,1.9846,1.9846,1.9846,1.9846,2000000.0
2007-05-24 22:47:00,1.9846,1.9846,1.9846,1.9846,2000000.0
2007-05-24 22:48:00,1.9846,1.9846,1.9846,1.9846,8000000.0
2007-05-24 22:49:00,1.9846,1.9846,1.9846,1.9846,2000000.0
2007-05-24 22:50:00,1.9846,1.98465,1.9845,1.9845,368399999.0
2007-05-24 22:51:00,1.9846,1.9846,1.98455,1.98455,88500000.0
2007-05-24 22:52:00,1.9845,1.9847,1.9845,1.9846,109800001.0
2007-05-24 22:53:00,1.9846,1.9847,1.9846,1.9847,16800000.0
2007-05-24 22:54:00,1.9846,1.9846,1.9846,1.9846,12800000.0
2007-05-24 22:55:00,1.9846,1.9847,1.98455,1.9846,307500002.0
2007-05-24 22:56:00,1.9846,1.9846,1.9845,1.9846,186100000.0
2007-05-24 22:57:00,1.9846,1.9846,1.9844,1.9845,523300001.0
2007-05-24 22:58:00,1.9845,1.9845,1.9845,1.9845,279399997.0
2007-05-24 22:59:00,1.9845,1.9846,1.9845,1.9846,107899999.0
2007-05-24 23:00:00,1.9845,1.9846,1.9845,1.9846,59600000.0
2007-05-24 23:01:00,1.9846,1.9846,1.9845,1.9846,112399998.0
2007-05-24 23:02:00,1.9846,1.9846,1.9846,1.9846,2000000.0
2007-05-24 23:03:00,1.9846,1.9846,1.9844,1.9844,178400001.0
2007-05-24 23:04:00,1.9846,1.9846,1.9845,1.9846,81100002.0
2007-05-24 23:05:00,1.9846,1.9846,1.9845,1.9846,92500000.0
2007-05-24 23:06:00,1.98438,1.98445,1.98435,1.98436,105300000.0
2007-05-24 23:07:00,1.9846,1.9846,1.9846,1.9846,39800000.0
2007-05-24 23:08:00,1.9846,1.9846,1.9846,1.9846,20000000.0
2007-05-24 23:09:00,1.9846,1.9846,1.9846,1.9846,52000000.0
2007-05-24 23:10:00,1.98438,1.98439,1.98424,1.98436,112800000.0
2007-05-24 23:11:00,1.9846,1.9846,1.9846,1.9846,8800000.0
2007-05-24 23:12:00,1.9846,1.9846,1.9846,1.9846,26400000.0
2007-05-24 23:13:00,1.9846,1.9847,1.9845,1.9846,271700004.0
2007-05-24 23:14:00,1.9846,1.9847,1.9845,1.9847,211000003.0
2007-05-24 23:15:00,1.9847,1.9847,1.9844,1.9845,149400003.0
2007-05-24 23:16:00,1.9845,1.9845,1.9844,1.9844,69500001.0
2007-05-24 23:17:00,1.9844,1.9844,1.9843,1.9843,168899999.0
2007-05-24 23:18:00,1.9843,1.9844,1.9842,1.9844,32000000.0
2007-05-24 23:19:00,1.9844,1.9844,1.9843,1.9843,18300000.0
2007-05-24 23:20:00,1.9843,1.9843,1.9843,1.9843,27000000.0
2007-05-24 23:21:00,1.9843,1.9844,1.9843,1.9844,17600000.0
2007-05-24 23:22:00,1.98423,1.98428,1.98415,1.98426,125200000.0
2007-05-24 23:23:00,1.9844,1.9844,1.9844,1.9844,4000000.0
2007-05-24 23:24:00,1.9843,1.9843,1.98418,1.98427,11200000.0
2007-05-24 23:25:00,1.98427,1.98442,1.98427,1.98432,35800000.0
2007-05-24 23:26:00,1.9844,1.9844,1.9844,1.9844,4000000.0
2007-05-24 23:27:00,1.9844,1.9844,1.9843,1.9843,74399999.0
2007-05-24 23:28:00,1.9844,1.9844,1.9843,1.9843,107999999.0
2007-05-24 23:29:00,1.9844,1.9844,1.9844,1.9844,20800000.0
2007-05-24 23:30:00,1.9844,1.9844,1.9844,1.9844,56800000.0
2007-05-24 23:31:00,1.9844,1.9844,1.9844,1.9844,10400000.0
2007-05-24 23:32:00,1.9844,1.9844,1.9844,1.9844,24800000.0
2007-05-24 23:33:00,1.98426,1.98436,1.98417,1.98429,148999998.0
2007-05-24 23:34:00,1.9844,1.9844,1.9844,1.9844,35000000.0
2007-05-24 23:35:00,1.9844,1.9844,1.9844,1.9844,21100000.0
2007-05-24 23:36:00,1.98428,1.98436,1.98414,1.98418,65099999.0
2007-05-24 23:37:00,1.98422,1.98422,1.98387,1.98392,82800001.0
2007-05-24 23:38:00,1.9844,1.9844,1.9844,1.9844,42000000.0
2007-05-24 23:39:00,1.9844,1.9845,1.98435,1.9845,109500001.0
2007-05-24 23:40:00,1.98444,1.98459,1.98421,1.98452,69499998.0
2007-05-24 23:41:00,1.9845,1.9845,1.9844,1.9844,29300000.0
2007-05-24 23:42:00,1.9845,1.9845,1.9845,1.9845,10200000.0
2007-05-24 23:43:00,1.9845,1.9845,1.9844,1.9844,19599999.0
2007-05-24 23:44:00,1.9844,1.9844,1.9843,1.9843,51999998.0
2007-05-24 23:45:00,1.9844,1.9845,1.9844,1.9845,38100000.0
2007-05-24 23:46:00,1.9845,1.9845,1.9844,1.9845,135400000.0
2007-05-24 23:47:00,1.9845,1.9845,1.9845,1.9845,11900000.0
2007-05-24 23:48:00,1.9845,1.9845,1.9845,1.9845,26200000.0
2007-05-24 23:49:00,1.9845,1.9847,1.9845,1.9847,62000000.0
2007-05-24 23:50:00,1.98443,1.98466,1.98436,1.98457,139699998.0
2007-05-24 23:51:00,1.9847,1.9847,1.9845,1.9845,57400000.0
2007-05-24 23:52:00,1.9847,1.9847,1.9845,1.9847,33800000.0
2007-05-24 23:53:00,1.9847,1.9847,1.9847,1.9847,500000.0
2007-05-24 23:54:00,1.9847,1.9847,1.9847,1.9847,1000000.0
2007-05-24 23:55:00,1.9847,1.9847,1.9847,1.9847,1500000.0
2007-05-24 23:56:00,1.9847,1.9847,1.9847,1.9847,1000000.0
2007-05-24 23:57:00,1.98411,1.98433,1.98411,1.98411,98000000.0
2007-05-24 23:58:00,1.9847,1.9847,1.9847,1.9847,7000000.0
2007-05-24 23:59:00,1.9847,1.9847,1.9847,1.9847,1500000.0
2007-05-25 00:00:00,1.9847,1.9847,1.9847,1.9847,4000000.0
2007-05-25 00:01:00,1.9847,1.9847,1.9847,1.9847,6000000.0
2007-05-25 00:02:00,1.9847,1.9847,1.9847,1.9847,5500000.0
2007-05-25 00:03:00,1.9847,1.9847,1.9847,1.9847,8500000.0
2007-05-25 00:04:00,1.9847,1.9848,1.9847,1.9847,91000000.0
2007-05-25 00:05:00,1.9847,1.9848,1.9847,1.98475,58300000.0
2007-05-25 00:06:00,1.9848,1.9848,1.9847,1.9847,192200000.0
2007-05-25 00:07:00,1.9847,1.9853,1.9847,1.9853,265000007.0
2007-05-25 00:08:00,1.9853,1.9853,1.9852,1.9852,26600000.0
2007-05-25 00:09:00,1.9853,1.9853,1.98525,1.98525,2600000.0
2007-05-25 00:10:00,1.9853,1.9853,1.9853,1.9853,4000000.0
2007-05-25 00:11:00,1.9853,1.9853,1.98525,1.9853,12000000.0
2007-05-25 00:12:00,1.9853,1.9853,1.9853,1.9853,65800000.0
2007-05-25 00:13:00,1.9853,1.9853,1.9853,1.9853,59299999.0
2007-05-25 00:14:00,1.9853,1.9855,1.9853,1.9855,229800001.0
2007-05-25 00:15:00,1.9855,1.9855,1.98535,1.9854,315300007.0
2007-05-25 00:16:00,1.9854,1.9855,1.9854,1.9855,21900000.0
2007-05-25 00:17:00,1.9855,1.9855,1.9854,1.9854,294400002.0
2007-05-25 00:18:00,1.9854,1.9854,1.9854,1.9854,88899998.0
2007-05-25 00:19:00,1.9854,1.9855,1.9854,1.9855,88299999.0
2007-05-25 00:20:00,1.9855,1.9855,1.9848,1.9849,250200000.0
2007-05-25 00:21:00,1.985,1.985,1.9848,1.9848,133600000.0
2007-05-25 00:22:00,1.98472,1.98489,1.98457,1.98469,278000004.0
2007-05-25 00:23:00,1.9848,1.9848,1.9848,1.9848,17500000.0
2007-05-25 00:24:00,1.9848,1.985,1.9847,1.98485,311699996.0
2007-05-25 00:25:00,1.9849,1.9849,1.9847,1.9847,250299998.0
2007-05-25 00:26:00,1.9847,1.9848,1.9847,1.9847,59700000.0
2007-05-25 00:27:00,1.98457,1.98457,1.98432,1.98456,446299996.0
2007-05-25 00:28:00,1.9847,1.9847,1.9847,1.9847,15100000.0
2007-05-25 00:29:00,1.98458,1.98458,1.98446,1.9845,56200000.0
2007-05-25 00:30:00,1.9842,1.9846,1.9842,1.9846,212199999.0
2007-05-25 00:31:00,1.9847,1.9847,1.98465,1.98465,28700000.0
2007-05-25 00:32:00,1.9847,1.9847,1.9847,1.9847,63100000.0
2007-05-25 00:33:00,1.9848,1.9848,1.9846,1.9847,65100000.0
2007-05-25 00:34:00,1.9847,1.9847,1.9847,1.9847,22400000.0
2007-05-25 00:35:00,1.9847,1.9848,1.9846,1.9846,98700001.0
2007-05-25 00:36:00,1.9847,1.9847,1.9847,1.9847,29600000.0
2007-05-25 00:37:00,1.9848,1.9848,1.9847,1.9847,31200000.0
2007-05-25 00:38:00,1.9847,1.9847,1.9847,1.9847,56600000.0
2007-05-25 00:39:00,1.9847,1.9847,1.9846,1.9846,45200000.0
2007-05-25 00:40:00,1.9846,1.98465,1.98458,1.9846,66099999.0
2007-05-25 00:41:00,1.9847,1.9847,1.9847,1.9847,6400000.0
2007-05-25 00:42:00,1.98454,1.98461,1.98443,1.98461,98399999.0
2007-05-25 00:43:00,1.9848,1.9851,1.9848,1.9849,146899999.0
2007-05-25 00:44:00,1.9849,1.9849,1.9848,1.9848,90600000.0
2007-05-25 00:45:00,1.9848,1.9849,1.9848,1.9849,106600000.0
2007-05-25 00:46:00,1.9849,1.9849,1.9846,1.9848,250900000.0
2007-05-25 00:47:00,1.9849,1.985,1.9848,1.9848,150100000.0
2007-05-25 00:48:00,1.9848,1.9849,1.9848,1.9849,57500000.0
2007-05-25 00:49:00,1.9849,1.98495,1.9849,1.98495,20200000.0
2007-05-25 00:50:00,1.98495,1.98495,1.9849,1.9849,7400000.0
2007-05-25 00:51:00,1.98495,1.98495,1.98495,1.98495,24000000.0
2007-05-25 00:52:00,1.98495,1.98495,1.98495,1.98495,12000000.0
2007-05-25 00:53:00,1.98495,1.98495,1.9848,1.9848,78000000.0
2007-05-25 00:54:00,1.9848,1.9848,1.9848,1.9848,21900000.0
2007-05-25 00:55:00,1.9848,1.985,1.9848,1.9849,76300000.0
2007-05-25 00:56:00,1.9849,1.9849,1.9848,1.9849,47699999.0
2007-05-25 00:57:00,1.9849,1.9849,1.9849,1.9849,8000000.0
2007-05-25 00:58:00,1.985,1.985,1.985,1.985,16200000.0
2007-05-25 00:59:00,1.9849,1.9853,1.9849,1.985,257200000.0
2007-05-25 01:00:00,1.985,1.9852,1.985,1.9852,58900001.0
2007-05-25 01:01:00,1.9852,1.9852,1.9849,1.9849,52700000.0
2007-05-25 01:02:00,1.98505,1.9851,1.98505,1.9851,7300000.0
2007-05-25 01:03:00,1.9851,1.9851,1.9851,1.9851,4000000.0
2007-05-25 01:04:00,1.9851,1.9851,1.985,1.985,42300000.0
2007-05-25 01:05:00,1.9849,1.9849,1.9849,1.9849,42400002.0
2007-05-25 01:06:00,1.98473,1.98493,1.98469,1.98493,141699998.0
2007-05-25 01:07:00,1.98495,1.985,1.98495,1.985,23300000.0
2007-05-25 01:08:00,1.985,1.985,1.985,1.985,10800000.0
2007-05-25 01:09:00,1.985,1.985,1.9849,1.9849,73200000.0
2007-05-25 01:10:00,1.9849,1.985,1.9849,1.985,64800001.0
2007-05-25 01:11:00,1.985,1.985,1.985,1.985,8000000.0
2007-05-25 01:12:00,1.985,1.985,1.985,1.985,38400000.0
2007-05-25 01:13:00,1.98515,1.98515,1.985,1.985,68299999.0
2007-05-25 01:14:00,1.985,1.985,1.985,1.985,18700001.0
2007-05-25 01:15:00,1.98505,1.9851,1.98505,1.9851,85599998.0
2007-05-25 01:16:00,1.98505,1.9851,1.98505,1.98505,12000000.0
2007-05-25 01:17:00,1.9851,1.9851,1.98505,1.98505,11200000.0
2007-05-25 01:18:00,1.9851,1.9851,1.9851,1.9851,8000000.0
2007-05-25 01:19:00,1.9851,1.9851,1.9849,1.9851,138300000.0
2007-05-25 01:20:00,1.98505,1.9851,1.98505,1.9851,55700001.0
2007-05-25 01:21:00,1.98483,1.98495,1.98482,1.9849,80300002.0
2007-05-25 01:22:00,1.98496,1.9851,1.98489,1.98498,180300000.0
2007-05-25 01:23:00,1.9851,1.9851,1.9851,1.9851,114000000.0
2007-05-25 01:24:00,1.98515,1.9852,1.98515,1.9852,15200000.0
2007-05-25 01:25:00,1.9852,1.9852,1.9852,1.9852,4000000.0
2007-05-25 01:26:00,1.9852,1.9852,1.9852,1.9852,800000.0
2007-05-25 01:27:00,1.98515,1.98515,1.98515,1.98515,1600000.0
2007-05-25 01:28:00,1.98515,1.9852,1.9851,1.9851,32400000.0
2007-05-25 01:29:00,1.9851,1.9851,1.985,1.985,38200000.0
2007-05-25 01:30:00,1.985,1.9851,1.985,1.9851,48500001.0
2007-05-25 01:31:00,1.9851,1.9851,1.985,1.985,136000000.0
2007-05-25 01:32:00,1.985,1.985,1.9849,1.985,132400002.0
2007-05-25 01:33:00,1.985,1.9851,1.985,1.9851,74800000.0
2007-05-25 01:34:00,1.9851,1.9852,1.985,1.9852,63600000.0
2007-05-25 01:35:00,1.98515,1.98515,1.98495,1.98495,106400000.0
2007-05-25 01:36:00,1.9849,1.985,1.98475,1.9849,223000001.0
2007-05-25 01:37:00,1.9849,1.9849,1.98475,1.98475,62100001.0
2007-05-25 01:38:00,1.98475,1.985,1.98475,1.98495,424500002.0
2007-05-25 01:39:00,1.985,1.985,1.98465,1.9847,511100001.0
2007-05-25 01:40:00,1.9847,1.9848,1.9847,1.9848,203799996.0
2007-05-25 01:41:00,1.9848,1.9848,1.98465,1.98465,336899992.0
2007-05-25 01:42:00,1.9847,1.9847,1.98445,1.9845,464300002.0
2007-05-25 01:43:00,1.9845,1.9847,1.98445,1.98455,708299995.0
2007-05-25 01:44:00,1.9845,1.9846,1.98445,1.9846,286000000.0
2007-05-25 01:45:00,1.9846,1.9847,1.9846,1.9846,40200000.0
2007-05-25 01:46:00,1.9846,1.9847,1.9846,1.9847,110400000.0
2007-05-25 01:47:00,1.98447,1.98467,1.9843,1.98455,194199998.0
2007-05-25 01:48:00,1.9847,1.9847,1.9846,1.9846,14000000.0
2007-05-25 01:49:00,1.9846,1.9846,1.9846,1.9846,36000000.0
2007-05-25 01:50:00,1.9847,1.9847,1.9847,1.9847,2000000.0
2007-05-25 01:51:00,1.9847,1.9848,1.98455,1.98455,180099998.0
2007-05-25 01:52:00,1.9847,1.9848,1.9846,1.9848,78500000.0
2007-05-25 01:53:00,1.9848,1.9848,1.9846,1.9847,304999999.0
2007-05-25 01:54:00,1.9846,1.9847,1.9846,1.9847,70200000.0
2007-05-25 01:55:00,1.9847,1.9847,1.9847,1.9847,13200000.0
2007-05-25 01:56:00,1.9847,1.9847,1.9847,1.9847,22800000.0
2007-05-25 01:57:00,1.98466,1.98466,1.98437,1.98437,187481998.0
2007-05-25 01:58:00,1.9844,1.98459,1.98439,1.9844,205943999.0
2007-05-25 01:59:00,1.98455,1.9846,1.98415,1.98449,216368000.0
2007-05-25 02:00:00,1.9847,1.9847,1.9847,1.9847,47800000.0
2007-05-25 02:01:00,1.9847,1.9847,1.9847,1.9847,33400000.0
2007-05-25 02:02:00,1.9847,1.9847,1.9847,1.9847,128000002.0
2007-05-25 02:03:00,1.9847,1.9847,1.9847,1.9847,160100001.0
2007-05-25 02:04:00,1.9847,1.9847,1.9847,1.9847,22300000.0
2007-05-25 02:05:00,1.9847,1.9847,1.9847,1.9847,11200000.0
2007-05-25 02:06:00,1.9847,1.9847,1.9847,1.9847,11100000.0
2007-05-25 02:07:00,1.9847,1.9848,1.9847,1.9848,193700001.0
2007-05-25 02:08:00,1.9848,1.9848,1.9848,1.9848,101700001.0
2007-05-25 02:09:00,1.9848,1.9848,1.9848,1.9848,25200001.0
2007-05-25 02:10:00,1.9848,1.9848,1.98475,1.9848,362500003.0
2007-05-25 02:11:00,1.9848,1.9848,1.9848,1.9848,93200002.0
2007-05-25 02:12:00,1.9847,1.9848,1.9847,1.9847,181499999.0
2007-05-25 02:13:00,1.9847,1.9848,1.98465,1.9847,173600003.0
2007-05-25 02:14:00,1.9848,1.9848,1.9848,1.9848,264699998.0
2007-05-25 02:15:00,1.9848,1.9848,1.98475,1.9848,198800000.0
2007-05-25 02:16:00,1.9848,1.9849,1.9848,1.9849,226899998.0
2007-05-25 02:17:00,1.9849,1.9849,1.9849,1.9849,51700000.0
2007-05-25 02:18:00,1.9849,1.9849,1.9848,1.9848,236700002.0
2007-05-25 02:19:00,1.9848,1.9848,1.9848,1.9848,23500000.0
2007-05-25 02:20:00,1.9848,1.9848,1.9848,1.9848,23700001.0
2007-05-25 02:21:00,1.9848,1.9848,1.9848,1.9848,141300004.0
2007-05-25 02:22:00,1.9848,1.9849,1.98455,1.9847,458300002.0
2007-05-25 02:23:00,1.9847,1.9847,1.9847,1.9847,451300007.0
2007-05-25 02:24:00,1.9847,1.9847,1.9845,1.9846,357300004.0
2007-05-25 02:25:00,1.9847,1.9847,1.9846,1.9846,188000001.0
2007-05-25 02:26:00,1.9846,1.9849,1.9846,1.9848,374300001.0
2007-05-25 02:27:00,1.9848,1.9849,1.9848,1.9849,35500000.0
2007-05-25 02:28:00,1.9849,1.9849,1.9848,1.9849,193500004.0
2007-05-25 02:29:00,1.9849,1.985,1.9849,1.985,162600000.0
2007-05-25 02:30:00,1.9851,1.9851,1.9848,1.985,238299999.0
2007-05-25 02:31:00,1.985,1.985,1.985,1.985,44400000.0
2007-05-25 02:32:00,1.985,1.985,1.985,1.985,6400000.0
2007-05-25 02:33:00,1.985,1.9851,1.98495,1.985,423899996.0
2007-05-25 02:34:00,1.9851,1.9852,1.9851,1.9852,235799995.0
2007-05-25 02:35:00,1.9852,1.9853,1.9851,1.9851,309899999.0
2007-05-25 02:36:00,1.9851,1.9854,1.9851,1.9854,681800008.0
2007-05-25 02:37:00,1.9853,1.9853,1.985,1.985,1104200002.0
2007-05-25 02:38:00,1.985,1.985,1.9848,1.9848,351999999.0
2007-05-25 02:39:00,1.9849,1.9849,1.98445,1.9848,988800001.0
2007-05-25 02:40:00,1.9848,1.9848,1.9847,1.9847,21600000.0
2007-05-25 02:41:00,1.9847,1.9849,1.9847,1.9849,251899998.0
2007-05-25 02:42:00,1.9849,1.9849,1.9849,1.9849,2400000.0
2007-05-25 02:43:00,1.9849,1.9849,1.9849,1.9849,106400000.0
2007-05-25 02:44:00,1.9849,1.985,1.9849,1.9849,74200000.0
2007-05-25 02:45:00,1.9849,1.9849,1.9847,1.9848,436599998.0
2007-05-25 02:46:00,1.9848,1.9848,1.9848,1.9848,47000000.0
2007-05-25 02:47:00,1.9848,1.9848,1.9847,1.9848,264000005.0
2007-05-25 02:48:00,1.9848,1.9849,1.9848,1.9848,298789996.0
2007-05-25 02:49:00,1.9848,1.9848,1.9845,1.9846,351599996.0
2007-05-25 02:50:00,1.98455,1.9846,1.98445,1.98445,101400000.0
2007-05-25 02:51:00,1.9845,1.9846,1.9845,1.9845,36700000.0
2007-05-25 02:52:00,1.9845,1.9845,1.98445,1.9845,66700000.0
2007-05-25 02:53:00,1.9845,1.9845,1.9845,1.9845,61000000.0
2007-05-25 02:54:00,1.9845,1.9845,1.9845,1.9845,69400000.0
2007-05-25 02:55:00,1.9845,1.9846,1.9845,1.9846,417600003.0
2007-05-25 02:56:00,1.9846,1.9846,1.9846,1.9846,56000000.0
2007-05-25 02:57:00,1.9846,1.9846,1.9845,1.9845,228800000.0
2007-05-25 02:58:00,1.9845,1.9845,1.9844,1.9844,468099998.0
2007-05-25 02:59:00,1.98435,1.9844,1.98435,1.9844,429700002.0
2007-05-25 03:00:00,1.9844,1.9845,1.98435,1.9844,501399996.0
2007-05-25 03:01:00,1.9845,1.9845,1.98425,1.9844,305599999.0
2007-05-25 03:02:00,1.9844,1.9845,1.9844,1.9844,313100005.0
2007-05-25 03:03:00,1.9844,1.9846,1.9843,1.9843,753000000.0
2007-05-25 03:04:00,1.9843,1.9844,1.9843,1.9843,112299999.0
2007-05-25 03:05:00,1.9843,1.9843,1.9839,1.9839,1970299990.0
2007-05-25 03:06:00,1.9839,1.9839,1.9839,1.9839,145300000.0
2007-05-25 03:07:00,1.9839,1.9839,1.9836,1.9839,515099997.0
2007-05-25 03:08:00,1.9839,1.9839,1.9838,1.9839,278400000.0
2007-05-25 03:09:00,1.9839,1.9839,1.9836,1.9837,388100000.0
2007-05-25 03:10:00,1.9837,1.9839,1.9837,1.9838,530800000.0
2007-05-25 03:11:00,1.9838,1.9838,1.9835,1.9837,1825300015.0
2007-05-25 03:12:00,1.98375,1.9839,1.9835,1.9835,1508100008.0
2007-05-25 03:13:00,1.9836,1.9838,1.9835,1.9836,1085900016.0
2007-05-25 03:14:00,1.9836,1.9836,1.9832,1.9835,1002499999.0
2007-05-25 03:15:00,1.9835,1.9837,1.9833,1.9836,923200008.0
2007-05-25 03:16:00,1.9836,1.9838,1.9836,1.9836,946500011.0
2007-05-25 03:17:00,1.9836,1.9837,1.98355,1.9836,576200000.0
2007-05-25 03:18:00,1.98355,1.9836,1.98325,1.9834,919000006.0
2007-05-25 03:19:00,1.9833,1.9836,1.9833,1.9833,1092400005.0
2007-05-25 03:20:00,1.98335,1.9835,1.9832,1.9833,1007200006.0
2007-05-25 03:21:00,1.9834,1.9835,1.9833,1.9834,664700010.0
2007-05-25 03:22:00,1.9834,1.9835,1.9834,1.9835,634299999.0
2007-05-25 03:23:00,1.98345,1.9835,1.98345,1.9835,324000001.0
2007-05-25 03:24:00,1.9835,1.9835,1.98315,1.9833,216200000.0
2007-05-25 03:25:00,1.9833,1.9834,1.9833,1.9834,90600000.0
2007-05-25 03:26:00,1.9834,1.9836,1.9833,1.9836,154000000.0
2007-05-25 03:27:00,1.9836,1.9837,1.9834,1.9834,348200002.0
2007-05-25 03:28:00,1.9834,1.9836,1.9834,1.9834,426999995.0
2007-05-25 03:29:00,1.9834,1.9835,1.9832,1.9833,1098899986.0
2007-05-25 03:30:00,1.9833,1.9833,1.9833,1.9833,762100000.0
2007-05-25 03:31:00,1.9833,1.9835,1.9833,1.9834,389900000.0
2007-05-25 03:32:00,1.9834,1.9834,1.9834,1.9834,331100001.0
2007-05-25 03:33:00,1.9834,1.9834,1.9833,1.9834,182299999.0
2007-05-25 03:34:00,1.9834,1.9835,1.9833,1.9835,316600000.0
2007-05-25 03:35:00,1.9836,1.9837,1.9834,1.9836,633400004.0
2007-05-25 03:36:00,1.9836,1.9837,1.9836,1.9837,108700001.0
2007-05-25 03:37:00,1.9836,1.9837,1.9836,1.9837,45899999.0
2007-05-25 03:38:00,1.9837,1.9837,1.98335,1.9835,543399997.0
2007-05-25 03:39:00,1.9837,1.9837,1.9836,1.9837,23500000.0
2007-05-25 03:40:00,1.9837,1.9837,1.9836,1.9837,441399992.0
2007-05-25 03:41:00,1.9837,1.9838,1.9837,1.9838,106700000.0
2007-05-25 03:42:00,1.9838,1.984,1.9837,1.9838,1164800006.0
2007-05-25 03:43:00,1.98385,1.9839,1.98385,1.9839,119200000.0
2007-05-25 03:44:00,1.9839,1.9841,1.9838,1.9841,557799994.0
2007-05-25 03:45:00,1.984,1.984,1.9839,1.9839,143599999.0
2007-05-25 03:46:00,1.9839,1.9841,1.9839,1.9841,177800002.0
2007-05-25 03:47:00,1.9841,1.9847,1.984,1.9842,1693800001.0
2007-05-25 03:48:00,1.9842,1.9845,1.984,1.9841,758699996.0
2007-05-25 03:49:00,1.9841,1.9844,1.98395,1.98395,388800001.0
2007-05-25 03:50:00,1.984,1.9841,1.984,1.9841,68100000.0
2007-05-25 03:51:00,1.9841,1.9844,1.9841,1.9842,466299999.0
2007-05-25 03:52:00,1.9842,1.9844,1.9842,1.9843,239100003.0
2007-05-25 03:53:00,1.9844,1.9844,1.98425,1.9843,118800003.0
2007-05-25 03:54:00,1.9843,1.9843,1.9841,1.9842,556800003.0
2007-05-25 03:55:00,1.9843,1.9844,1.98415,1.9842,253800005.0
2007-05-25 03:56:00,1.9842,1.9844,1.9842,1.9842,358100006.0
2007-05-25 03:57:00,1.9843,1.9843,1.9843,1.9843,200000.0
2007-05-25 03:58:00,1.9843,1.9844,1.9843,1.9843,141300000.0
2007-05-25 03:59:00,1.9843,1.9843,1.9843,1.9843,300000.0
2007-05-25 04:00:00,1.9843,1.9844,1.9842,1.9842,334100002.0
2007-05-25 04:01:00,1.9839,1.98409,1.98374,1.98374,157700002.0
2007-05-25 04:02:00,1.9842,1.9844,1.9842,1.9843,225200002.0
2007-05-25 04:03:00,1.9843,1.9843,1.9842,1.9842,230800004.0
2007-05-25 04:04:00,1.9842,1.9842,1.98395,1.98415,591099998.0
2007-05-25 04:05:00,1.9842,1.9842,1.9842,1.9842,124700000.0
2007-05-25 04:06:00,1.9842,1.9842,1.9842,1.9842,55000000.0
2007-05-25 04:07:00,1.9842,1.9842,1.9842,1.9842,107900004.0
2007-05-25 04:08:00,1.9842,1.9843,1.9842,1.9843,43900000.0
2007-05-25 04:09:00,1.9843,1.9848,1.9842,1.98455,828170009.0
2007-05-25 04:10:00,1.9846,1.9848,1.98455,1.9847,610800004.0
2007-05-25 04:11:00,1.9847,1.9847,1.98455,1.9847,307600007.0
2007-05-25 04:12:00,1.9847,1.9847,1.9847,1.9847,190600000.0
2007-05-25 04:13:00,1.9847,1.9847,1.9847,1.9847,145300003.0
2007-05-25 04:14:00,1.9848,1.9849,1.9847,1.9847,409999996.0
2007-05-25 04:15:00,1.9847,1.985,1.9847,1.98495,424300000.0
2007-05-25 04:16:00,1.985,1.9851,1.985,1.9851,114600000.0
2007-05-25 04:17:00,1.98486,1.98516,1.98481,1.98516,23200000.0
2007-05-25 04:18:00,1.9851,1.9851,1.985,1.985,70300000.0
2007-05-25 04:19:00,1.9852,1.9853,1.98495,1.9852,512299999.0
2007-05-25 04:20:00,1.9853,1.9855,1.9853,1.9853,437899995.0
2007-05-25 04:21:00,1.9854,1.9854,1.9851,1.9851,220400003.0
2007-05-25 04:22:00,1.9852,1.9853,1.98495,1.9852,915600005.0
2007-05-25 04:23:00,1.9852,1.9852,1.9851,1.9851,284300002.0
2007-05-25 04:24:00,1.9851,1.9852,1.985,1.9852,261200000.0
2007-05-25 04:25:00,1.9852,1.9853,1.9852,1.9853,730000005.0
2007-05-25 04:26:00,1.9853,1.9853,1.985,1.9853,813500008.0
2007-05-25 04:27:00,1.98525,1.9853,1.98495,1.98495,419699995.0
2007-05-25 04:28:00,1.985,1.9852,1.985,1.9852,474300002.0
2007-05-25 04:29:00,1.9852,1.9852,1.985,1.9851,428900010.0
2007-05-25 04:30:00,1.9851,1.9851,1.985,1.985,171200000.0
2007-05-25 04:31:00,1.9851,1.9851,1.9851,1.9851,189800004.0
2007-05-25 04:32:00,1.9851,1.9852,1.98495,1.985,366700006.0
2007-05-25 04:33:00,1.985,1.985,1.9847,1.9848,871400002.0
2007-05-25 04:34:00,1.9847,1.9851,1.9847,1.9851,398000000.0
2007-05-25 04:35:00,1.9851,1.9851,1.9851,1.9851,9600000.0
2007-05-25 04:36:00,1.98497,1.98497,1.98452,1.98452,173600001.0
2007-05-25 04:37:00,1.98479,1.98479,1.98449,1.98449,46199999.0
2007-05-25 04:38:00,1.9851,1.9852,1.9851,1.9852,55500000.0
2007-05-25 04:39:00,1.985,1.98501,1.98491,1.98501,113699999.0
2007-05-25 04:40:00,1.9852,1.9852,1.9852,1.9852,6400000.0
2007-05-25 04:41:00,1.9852,1.9853,1.9852,1.9853,23100000.0
2007-05-25 04:42:00,1.98502,1.98522,1.98489,1.98502,241600000.0
2007-05-25 04:43:00,1.98505,1.98513,1.98503,1.98503,94799998.0
2007-05-25 04:44:00,1.9852,1.9852,1.9852,1.9852,37400002.0
2007-05-25 04:45:00,1.9852,1.9853,1.98515,1.9852,181700001.0
2007-05-25 04:46:00,1.98495,1.98497,1.98493,1.98497,65100000.0
2007-05-25 04:47:00,1.9853,1.9854,1.9852,1.9854,289899998.0
2007-05-25 04:48:00,1.9854,1.9855,1.9854,1.9854,315400002.0
2007-05-25 04:49:00,1.98529,1.98529,1.98493,1.98512,212699999.0
2007-05-25 04:50:00,1.9854,1.9855,1.9854,1.9854,308200000.0
2007-05-25 04:51:00,1.9852,1.9852,1.98512,1.98515,73700000.0
2007-05-25 04:52:00,1.98503,1.98512,1.98482,1.98482,243899999.0
2007-05-25 04:53:00,1.9854,1.9856,1.98535,1.9854,263400004.0
2007-05-25 04:54:00,1.9854,1.9854,1.9854,1.9854,33200001.0
2007-05-25 04:55:00,1.9854,1.9855,1.9854,1.9855,80800002.0
2007-05-25 04:56:00,1.9855,1.9855,1.9855,1.9855,22400000.0
2007-05-25 04:57:00,1.9855,1.9855,1.9855,1.9855,31600000.0
2007-05-25 04:58:00,1.9855,1.9855,1.9854,1.9854,123800001.0
2007-05-25 04:59:00,1.9854,1.9854,1.9854,1.9854,49400000.0
2007-05-25 05:00:00,1.98535,1.9855,1.98535,1.9854,224600001.0
2007-05-25 05:01:00,1.9854,1.9854,1.9854,1.9854,265400002.0
2007-05-25 05:02:00,1.9854,1.9854,1.98535,1.9854,39600000.0
2007-05-25 05:03:00,1.9854,1.9854,1.9854,1.9854,182800001.0
2007-05-25 05:04:00,1.9854,1.9854,1.9854,1.9854,26999999.0
2007-05-25 05:05:00,1.9854,1.9854,1.98525,1.98535,236599999.0
2007-05-25 05:06:00,1.98535,1.9854,1.9853,1.9853,184800000.0
2007-05-25 05:07:00,1.98535,1.9854,1.98535,1.9854,30200000.0
2007-05-25 05:08:00,1.9854,1.9854,1.9854,1.9854,24400000.0
2007-05-25 05:09:00,1.9852,1.98533,1.9852,1.9852,36900000.0
2007-05-25 05:10:00,1.9854,1.9859,1.9854,1.9858,104900000.0
2007-05-25 05:11:00,1.9858,1.9858,1.98555,1.9857,35300000.0
2007-05-25 05:12:00,1.9857,1.986,1.98565,1.986,754700005.0
2007-05-25 05:13:00,1.9859,1.9859,1.98565,1.98565,595299998.0
2007-05-25 05:14:00,1.9857,1.9857,1.9856,1.9857,151200001.0
2007-05-25 05:15:00,1.9857,1.9857,1.9857,1.9857,65400000.0
2007-05-25 05:16:00,1.9857,1.9857,1.9855,1.9856,579300004.0
2007-05-25 05:17:00,1.98555,1.9856,1.9855,1.9856,146399999.0
2007-05-25 05:18:00,1.98533,1.98556,1.98519,1.98533,186800000.0
2007-05-25 05:19:00,1.9856,1.9857,1.9856,1.9857,427900000.0
2007-05-25 05:20:00,1.9857,1.9858,1.98555,1.9856,579600008.0
2007-05-25 05:21:00,1.98555,1.9856,1.98555,1.9856,18000000.0
2007-05-25 05:22:00,1.9856,1.9856,1.9856,1.9856,25600000.0
2007-05-25 05:23:00,1.9856,1.9857,1.98555,1.9856,213900001.0
2007-05-25 05:24:00,1.9856,1.9856,1.9856,1.9856,268400000.0
2007-05-25 05:25:00,1.9856,1.9856,1.9856,1.9856,261400000.0
2007-05-25 05:26:00,1.98562,1.98562,1.9853,1.98542,463099999.0
2007-05-25 05:27:00,1.9856,1.9856,1.9856,1.9856,13600000.0
2007-05-25 05:28:00,1.9856,1.9856,1.9856,1.9856,18000000.0
2007-05-25 05:29:00,1.98517,1.98557,1.98504,1.98557,133700000.0
2007-05-25 05:30:00,1.9856,1.9856,1.9856,1.9856,1000000.0
2007-05-25 05:31:00,1.9855,1.9855,1.9855,1.9855,6800000.0
2007-05-25 05:32:00,1.9854,1.98554,1.98518,1.9853,109800000.0
2007-05-25 05:33:00,1.9855,1.9855,1.9855,1.9855,6800000.0
2007-05-25 05:34:00,1.98552,1.98558,1.98539,1.98544,61400000.0
2007-05-25 05:35:00,1.98526,1.98542,1.98503,1.98542,77300000.0
2007-05-25 05:36:00,1.98533,1.98537,1.98504,1.98526,186900004.0
2007-05-25 05:37:00,1.9855,1.9855,1.9855,1.9855,26300000.0
2007-05-25 05:38:00,1.9855,1.9855,1.9855,1.9855,6900000.0
2007-05-25 05:39:00,1.9855,1.9855,1.9854,1.9854,244999997.0
2007-05-25 05:40:00,1.9854,1.9854,1.9854,1.9854,439700001.0
2007-05-25 05:41:00,1.9854,1.9855,1.9854,1.9855,117400002.0
2007-05-25 05:42:00,1.9855,1.9855,1.98545,1.9855,156300000.0
2007-05-25 05:43:00,1.9855,1.9855,1.98545,1.9855,186000001.0
2007-05-25 05:44:00,1.9856,1.9856,1.9855,1.9855,220300000.0
2007-05-25 05:45:00,1.9856,1.9858,1.9855,1.9857,176400000.0
2007-05-25 05:46:00,1.9858,1.9858,1.9856,1.9857,417300000.0
2007-05-25 05:47:00,1.9857,1.9858,1.98565,1.9858,152900000.0
2007-05-25 05:48:00,1.9858,1.986,1.9858,1.986,489800001.0
2007-05-25 05:49:00,1.9859,1.986,1.98585,1.986,269700001.0
2007-05-25 05:50:00,1.986,1.986,1.9857,1.9857,407300005.0
2007-05-25 05:51:00,1.9858,1.9859,1.9856,1.9856,404100000.0
2007-05-25 05:52:00,1.9857,1.9858,1.9857,1.9858,15000000.0
2007-05-25 05:53:00,1.9858,1.9858,1.9858,1.9858,5200000.0
2007-05-25 05:54:00,1.9858,1.9858,1.9858,1.9858,1800000.0
2007-05-25 05:55:00,1.9857,1.9858,1.9857,1.9858,147500000.0
2007-05-25 05:56:00,1.98575,1.9858,1.98575,1.9858,25400000.0
2007-05-25 05:57:00,1.9858,1.9858,1.9857,1.9858,155800000.0
2007-05-25 05:58:00,1.9858,1.9858,1.9858,1.9858,360700004.0
2007-05-25 05:59:00,1.9858,1.9858,1.9858,1.9858,26000000.0
2007-05-25 06:00:00,1.9858,1.9858,1.9856,1.9856,765200004.0
2007-05-25 06:01:00,1.9856,1.9856,1.9856,1.9856,145800000.0
2007-05-25 06:02:00,1.9857,1.9857,1.9854,1.9855,444599999.0
2007-05-25 06:03:00,1.9855,1.9855,1.9853,1.9853,84900000.0
2007-05-25 06:04:00,1.9853,1.9853,1.9853,1.9853,165300000.0
2007-05-25 06:05:00,1.9853,1.9853,1.9853,1.9853,104900001.0
2007-05-25 06:06:00,1.9853,1.9853,1.9852,1.9853,64299999.0
2007-05-25 06:07:00,1.9852,1.9852,1.98485,1.985,804000000.0
2007-05-25 06:08:00,1.985,1.9853,1.985,1.9852,643500005.0
2007-05-25 06:09:00,1.9853,1.9853,1.9848,1.985,687799995.0
2007-05-25 06:10:00,1.985,1.9853,1.9849,1.9853,585499999.0
2007-05-25 06:11:00,1.9853,1.9853,1.9853,1.9853,6800000.0
2007-05-25 06:12:00,1.9855,1.9855,1.9852,1.9852,105400000.0
2007-05-25 06:13:00,1.9852,1.9852,1.9848,1.985,741599999.0
2007-05-25 06:14:00,1.985,1.9852,1.985,1.9852,77300001.0
2007-05-25 06:15:00,1.9852,1.9852,1.9852,1.9852,500000.0
2007-05-25 06:16:00,1.9852,1.9852,1.985,1.985,27000000.0
2007-05-25 06:17:00,1.985,1.9851,1.985,1.985,79300000.0
2007-05-25 06:18:00,1.9852,1.9852,1.9852,1.9852,2500000.0
2007-05-25 06:19:00,1.985,1.9851,1.985,1.9851,36000000.0
2007-05-25 06:20:00,1.9851,1.9851,1.985,1.985,32500000.0
2007-05-25 06:21:00,1.9851,1.9851,1.985,1.9851,178900001.0
2007-05-25 06:22:00,1.9851,1.9851,1.9851,1.9851,21400000.0
2007-05-25 06:23:00,1.9851,1.9851,1.9849,1.985,806599996.0
2007-05-25 06:24:00,1.9849,1.985,1.9849,1.9849,548399998.0
2007-05-25 06:25:00,1.9849,1.985,1.9849,1.9849,323699998.0
2007-05-25 06:26:00,1.9849,1.9849,1.9849,1.9849,137700000.0
2007-05-25 06:27:00,1.9848,1.9849,1.9848,1.9849,214400002.0
2007-05-25 06:28:00,1.985,1.985,1.985,1.985,500000.0
2007-05-25 06:29:00,1.985,1.985,1.985,1.985,900000.0
2007-05-25 06:30:00,1.985,1.985,1.985,1.985,15100000.0
2007-05-25 06:31:00,1.98476,1.98477,1.98451,1.98451,149700000.0
2007-05-25 06:32:00,1.9851,1.9853,1.9851,1.9853,164700000.0
2007-05-25 06:33:00,1.9853,1.9853,1.9853,1.9853,4800000.0
2007-05-25 06:34:00,1.9852,1.9852,1.9851,1.9852,98599999.0
2007-05-25 06:35:00,1.9852,1.9853,1.9852,1.9852,222799997.0
2007-05-25 06:36:00,1.9851,1.9851,1.985,1.985,126499997.0
2007-05-25 06:37:00,1.9851,1.9851,1.985,1.985,90599997.0
2007-05-25 06:38:00,1.9851,1.9851,1.9851,1.9851,6700000.0
2007-05-25 06:39:00,1.9851,1.9852,1.9851,1.9851,77799999.0
2007-05-25 06:40:00,1.9851,1.9851,1.9851,1.9851,6400000.0
2007-05-25 06:41:00,1.9851,1.9852,1.9851,1.9852,33800000.0
2007-05-25 06:42:00,1.9852,1.9854,1.9852,1.9852,346200002.0
2007-05-25 06:43:00,1.9852,1.9852,1.9851,1.9851,142499999.0
2007-05-25 06:44:00,1.9851,1.9852,1.9851,1.9851,162599999.0
2007-05-25 06:45:00,1.9851,1.9851,1.9851,1.9851,48300002.0
2007-05-25 06:46:00,1.9851,1.9851,1.9851,1.9851,163700000.0
2007-05-25 06:47:00,1.9851,1.9853,1.985,1.9853,703499989.0
2007-05-25 06:48:00,1.9853,1.9853,1.9851,1.9853,325800000.0
2007-05-25 06:49:00,1.9853,1.9853,1.9853,1.9853,2100000.0
2007-05-25 06:50:00,1.98519,1.98526,1.98502,1.98511,697900001.0
2007-05-25 06:51:00,1.98498,1.98525,1.98498,1.9851,272500000.0
2007-05-25 06:52:00,1.9852,1.9852,1.9851,1.9852,193299999.0
2007-05-25 06:53:00,1.9852,1.9852,1.9852,1.9852,6000000.0
2007-05-25 06:54:00,1.9852,1.9852,1.9852,1.9852,86400001.0
2007-05-25 06:55:00,1.9852,1.9852,1.9851,1.9851,109700002.0
2007-05-25 06:56:00,1.9851,1.9852,1.9851,1.9852,41499999.0
2007-05-25 06:57:00,1.98507,1.98521,1.98507,1.9851,235300000.0
2007-05-25 06:58:00,1.9852,1.9852,1.9852,1.9852,8400000.0
2007-05-25 06:59:00,1.9852,1.9852,1.98505,1.9851,281699999.0
2007-05-25 07:00:00,1.9851,1.98515,1.9851,1.98515,110500000.0
2007-05-25 07:01:00,1.9851,1.98515,1.9851,1.98515,47400000.0
2007-05-25 07:02:00,1.9852,1.9852,1.9851,1.9851,279000003.0
2007-05-25 07:03:00,1.98497,1.98505,1.98481,1.98484,461299992.0
2007-05-25 07:04:00,1.9851,1.9852,1.9851,1.9851,85000001.0
2007-05-25 07:05:00,1.9851,1.9852,1.9851,1.9851,86799997.0
2007-05-25 07:06:00,1.9851,1.9851,1.9851,1.9851,17299999.0
2007-05-25 07:07:00,1.9851,1.9852,1.9851,1.9851,179000002.0
2007-05-25 07:08:00,1.9851,1.9852,1.9851,1.9852,143000001.0
2007-05-25 07:09:00,1.9852,1.9852,1.9851,1.9852,182399996.0
2007-05-25 07:10:00,1.9852,1.9852,1.9851,1.9851,138800000.0
2007-05-25 07:11:00,1.9851,1.9852,1.9851,1.9852,66300001.0
2007-05-25 07:12:00,1.9852,1.9852,1.98515,1.9852,38300000.0
2007-05-25 07:13:00,1.985,1.98505,1.98487,1.98505,109300000.0
2007-05-25 07:14:00,1.9852,1.9852,1.9851,1.9851,51400002.0
2007-05-25 07:15:00,1.9851,1.9852,1.9851,1.9852,37300001.0
2007-05-25 07:16:00,1.9852,1.9852,1.9851,1.9852,62600000.0
2007-05-25 07:17:00,1.9852,1.9852,1.9852,1.9852,20400000.0
2007-05-25 07:18:00,1.98505,1.98524,1.98501,1.98501,79900000.0
2007-05-25 07:19:00,1.98502,1.98535,1.98491,1.98491,130900000.0
2007-05-25 07:20:00,1.9852,1.9853,1.9851,1.9853,227699999.0
2007-05-25 07:21:00,1.9853,1.9853,1.9851,1.9853,301600004.0
2007-05-25 07:22:00,1.9853,1.9853,1.9852,1.9852,275000005.0
2007-05-25 07:23:00,1.9852,1.9852,1.9852,1.9852,21299999.0
2007-05-25 07:24:00,1.9852,1.9852,1.9852,1.9852,52500000.0
2007-05-25 07:25:00,1.9852,1.9853,1.9852,1.9853,44899999.0
2007-05-25 07:26:00,1.9853,1.9854,1.9853,1.9853,112600000.0
2007-05-25 07:27:00,1.9853,1.9853,1.9852,1.9852,60000000.0
2007-05-25 07:28:00,1.9852,1.9852,1.9848,1.985,1035400006.0
2007-05-25 07:29:00,1.985,1.9851,1.98485,1.9849,1267200007.0
2007-05-25 07:30:00,1.985,1.9851,1.9848,1.9848,588700001.0
2007-05-25 07:31:00,1.9848,1.9848,1.9848,1.9848,172140000.0
2007-05-25 07:32:00,1.9848,1.9849,1.9848,1.9848,470600000.0
2007-05-25 07:33:00,1.9848,1.985,1.9848,1.985,470600000.0
2007-05-25 07:34:00,1.9849,1.985,1.9848,1.985,638300002.0
2007-05-25 07:35:00,1.985,1.985,1.9848,1.985,492199998.0
2007-05-25 07:36:00,1.985,1.985,1.985,1.985,87100000.0
2007-05-25 07:37:00,1.985,1.985,1.9848,1.9848,138700000.0
2007-05-25 07:38:00,1.9848,1.9849,1.9848,1.9849,503699999.0
2007-05-25 07:39:00,1.9849,1.985,1.9848,1.985,709719982.0
2007-05-25 07:40:00,1.985,1.9851,1.985,1.9851,581599995.0
2007-05-25 07:41:00,1.9851,1.9851,1.98485,1.98485,503300000.0
2007-05-25 07:42:00,1.98485,1.985,1.9848,1.9849,1272900009.0
2007-05-25 07:43:00,1.9849,1.985,1.9849,1.98495,195000004.0
2007-05-25 07:44:00,1.985,1.9852,1.985,1.9852,99400000.0
2007-05-25 07:45:00,1.9852,1.9853,1.985,1.9853,424500010.0
2007-05-25 07:46:00,1.9853,1.9853,1.98515,1.98515,412200002.0
2007-05-25 07:47:00,1.9852,1.9853,1.9851,1.9852,684399996.0
2007-05-25 07:48:00,1.98515,1.9854,1.9851,1.9853,774600000.0
2007-05-25 07:49:00,1.9853,1.9856,1.9852,1.9855,878800002.0
2007-05-25 07:50:00,1.9854,1.9854,1.9852,1.9853,351800000.0
2007-05-25 07:51:00,1.9853,1.9853,1.9852,1.9853,622199995.0
2007-05-25 07:52:00,1.9853,1.9853,1.98525,1.9853,303900000.0
2007-05-25 07:53:00,1.9853,1.9853,1.9853,1.9853,666699993.0
2007-05-25 07:54:00,1.9853,1.98535,1.9853,1.98535,523500000.0
2007-05-25 07:55:00,1.98535,1.98535,1.9853,1.9853,117399998.0
2007-05-25 07:56:00,1.9853,1.9855,1.9853,1.9854,1727299994.0
2007-05-25 07:57:00,1.98535,1.9855,1.98535,1.9855,852100001.0
2007-05-25 07:58:00,1.9855,1.9855,1.9853,1.9853,306999997.0
2007-05-25 07:59:00,1.9854,1.9854,1.98525,1.9853,285100000.0
2007-05-25 08:00:00,1.9853,1.9855,1.9853,1.9853,476500003.0
2007-05-25 08:01:00,1.9853,1.9853,1.98515,1.98515,130599999.0
2007-05-25 08:02:00,1.98506,1.98516,1.98493,1.98514,79000000.0
2007-05-25 08:03:00,1.98511,1.9852,1.98496,1.98515,291200000.0
2007-05-25 08:04:00,1.9853,1.9855,1.9853,1.9854,256100000.0
2007-05-25 08:05:00,1.9854,1.9856,1.98525,1.9853,1206800007.0
2007-05-25 08:06:00,1.9852,1.9857,1.9852,1.9855,667899998.0
2007-05-25 08:07:00,1.9861,1.9864,1.98605,1.98615,648199990.0
2007-05-25 08:08:00,1.9859,1.98623,1.98569,1.98569,831399999.0
2007-05-25 08:09:00,1.98586,1.98604,1.98541,1.98593,788899996.0
2007-05-25 08:10:00,1.98582,1.98598,1.98553,1.98579,1412299991.0
2007-05-25 08:11:00,1.98586,1.98594,1.98569,1.9857,504899997.0
2007-05-25 08:12:00,1.98568,1.98572,1.98529,1.9855,1418399997.0
2007-05-25 08:13:00,1.98541,1.98553,1.98517,1.98548,794299996.0
2007-05-25 08:14:00,1.98545,1.9855,1.98545,1.9855,432900002.0
2007-05-25 08:15:00,1.9855,1.9856,1.9855,1.9855,117200000.0
2007-05-25 08:16:00,1.9855,1.9855,1.9852,1.9853,225999999.0
2007-05-25 08:17:00,1.9853,1.9854,1.98515,1.9853,638799996.0
2007-05-25 08:18:00,1.9853,1.98545,1.9853,1.98545,192199999.0
2007-05-25 08:19:00,1.9855,1.9857,1.9854,1.9855,784800005.0
2007-05-25 08:20:00,1.9857,1.9861,1.98545,1.98545,742700005.0
2007-05-25 08:21:00,1.9855,1.986,1.9855,1.9858,875699997.0
2007-05-25 08:22:00,1.9857,1.9859,1.9857,1.9859,469099995.0
2007-05-25 08:23:00,1.9859,1.9859,1.9854,1.9857,916899999.0
2007-05-25 08:24:00,1.98575,1.986,1.9856,1.9859,872600002.0
2007-05-25 08:25:00,1.98595,1.986,1.9857,1.9858,466800000.0
2007-05-25 08:26:00,1.9858,1.9862,1.98565,1.986,1205699986.0
2007-05-25 08:27:00,1.986,1.9862,1.9859,1.9861,370500005.0
2007-05-25 08:28:00,1.9861,1.9864,1.9861,1.98635,749999997.0
2007-05-25 08:29:00,1.98635,1.98645,1.9861,1.98635,498800001.0
2007-05-25 08:30:00,1.98635,1.98645,1.98635,1.98635,451800000.0
2007-05-25 08:31:00,1.98635,1.9866,1.98635,1.9866,470700000.0
2007-05-25 08:32:00,1.9866,1.9866,1.98635,1.9866,1096699993.0
2007-05-25 08:33:00,1.9866,1.9868,1.9864,1.9867,839400003.0
2007-05-25 08:34:00,1.9867,1.9868,1.9865,1.98655,342200002.0
2007-05-25 08:35:00,1.9867,1.9868,1.9861,1.98665,1615100008.0
2007-05-25 08:36:00,1.98665,1.9869,1.9866,1.9867,1218100001.0
2007-05-25 08:37:00,1.9867,1.98685,1.9867,1.9867,342600000.0
2007-05-25 08:38:00,1.9867,1.9868,1.98665,1.9868,934599992.0
2007-05-25 08:39:00,1.9868,1.987,1.98665,1.9869,1507899999.0
2007-05-25 08:40:00,1.9869,1.98715,1.9868,1.98695,574799999.0
2007-05-25 08:41:00,1.987,1.9871,1.9868,1.9868,1052599994.0
2007-05-25 08:42:00,1.9868,1.9868,1.9866,1.98665,723299981.0
2007-05-25 08:43:00,1.98665,1.9868,1.9866,1.98665,1520499999.0
2007-05-25 08:44:00,1.98665,1.9871,1.98665,1.9869,1407499994.0
2007-05-25 08:45:00,1.9869,1.9871,1.9868,1.987,532799999.0
2007-05-25 08:46:00,1.9871,1.9872,1.987,1.9871,470500000.0
2007-05-25 08:47:00,1.9871,1.98735,1.987,1.9872,293799999.0
2007-05-25 08:48:00,1.9872,1.9872,1.9871,1.9871,685599996.0
2007-05-25 08:49:00,1.9871,1.9871,1.9868,1.9869,774800002.0
2007-05-25 08:50:00,1.9869,1.987,1.9868,1.987,774800002.0
2007-05-25 08:51:00,1.987,1.9871,1.98685,1.9871,1781100007.0
2007-05-25 08:52:00,1.9871,1.9873,1.98705,1.9871,702799992.0
2007-05-25 08:53:00,1.9871,1.9873,1.9871,1.9872,560799999.0
2007-05-25 08:54:00,1.9872,1.9876,1.9872,1.9875,1083999997.0
2007-05-25 08:55:00,1.98745,1.9876,1.98745,1.9875,688599997.0
2007-05-25 08:56:00,1.9875,1.9875,1.9873,1.9873,251000002.0
2007-05-25 08:57:00,1.98735,1.9874,1.98715,1.9872,585599999.0
2007-05-25 08:58:00,1.9872,1.9874,1.98705,1.9872,1095599999.0
2007-05-25 08:59:00,1.9872,1.9876,1.98715,1.9876,1106700003.0
2007-05-25 09:00:00,1.9875,1.9877,1.9875,1.98755,1076700008.0
2007-05-25 09:01:00,1.9876,1.9878,1.98755,1.9876,561100000.0
2007-05-25 09:02:00,1.9876,1.9877,1.9871,1.9872,1558699999.0
2007-05-25 09:03:00,1.9872,1.9874,1.98715,1.9874,507799996.0
2007-05-25 09:04:00,1.9874,1.9874,1.9872,1.9874,1148399997.0
2007-05-25 09:05:00,1.9874,1.9875,1.987,1.987,1125699999.0
2007-05-25 09:06:00,1.987,1.987,1.9865,1.9865,1945200009.0
2007-05-25 09:07:00,1.9865,1.9867,1.9865,1.9866,1459600003.0
2007-05-25 09:08:00,1.98655,1.9869,1.9865,1.9865,831100003.0
2007-05-25 09:09:00,1.9864,1.9865,1.9862,1.9864,1587500000.0
2007-05-25 09:10:00,1.9863,1.9864,1.9861,1.9862,1587500000.0
2007-05-25 09:11:00,1.9861,1.9865,1.9861,1.9864,1587500000.0
2007-05-25 09:12:00,1.9864,1.9864,1.98635,1.9864,1075699997.0
2007-05-25 09:13:00,1.9864,1.9865,1.98635,1.9864,741099997.0
2007-05-25 09:14:00,1.9864,1.9866,1.98635,1.98645,1006899999.0
2007-05-25 09:15:00,1.9865,1.9865,1.9864,1.9864,553499996.0
2007-05-25 09:16:00,1.9864,1.9864,1.9864,1.9864,774200000.0
2007-05-25 09:17:00,1.9864,1.9866,1.9863,1.9866,340700000.0
2007-05-25 09:18:00,1.9865,1.9865,1.9864,1.9865,204900004.0
2007-05-25 09:19:00,1.9863,1.9864,1.9861,1.9863,1463800001.0
2007-05-25 09:20:00,1.9863,1.9864,1.986,1.9862,1463800001.0
2007-05-25 09:21:00,1.9862,1.9863,1.9859,1.9859,2065099992.0
2007-05-25 09:22:00,1.9858,1.9858,1.9853,1.9855,1738900000.0
2007-05-25 09:23:00,1.9857,1.986,1.9857,1.9859,1738900000.0
2007-05-25 09:24:00,1.9859,1.9862,1.9858,1.98595,1120899995.0
2007-05-25 09:25:00,1.98595,1.98625,1.98595,1.9862,1340799994.0
2007-05-25 09:26:00,1.9862,1.9863,1.98595,1.9862,1615199995.0
2007-05-25 09:27:00,1.9863,1.9863,1.9855,1.9855,1534000002.0
2007-05-25 09:28:00,1.9854,1.9858,1.9847,1.9849,1534000002.0
2007-05-25 09:29:00,1.985,1.9867,1.985,1.9863,1534000002.0
2007-05-25 09:30:00,1.9864,1.9868,1.9864,1.9866,1534000002.0
2007-05-25 09:31:00,1.9866,1.9867,1.98645,1.9866,1534000002.0
2007-05-25 09:32:00,1.9866,1.9867,1.98615,1.98635,2006300000.0
2007-05-25 09:33:00,1.98635,1.9865,1.98635,1.9864,849100007.0
2007-05-25 09:34:00,1.9864,1.9864,1.9862,1.9863,1038899999.0
2007-05-25 09:35:00,1.9862,1.98625,1.9861,1.9862,1124700008.0
2007-05-25 09:36:00,1.9862,1.9862,1.98605,1.9862,1225700003.0
2007-05-25 09:37:00,1.9861,1.9868,1.9861,1.9868,1324799997.0
2007-05-25 09:38:00,1.9869,1.9871,1.9867,1.987,1324799997.0
2007-05-25 09:39:00,1.987,1.9871,1.98685,1.987,1324799997.0
2007-05-25 09:40:00,1.9869,1.9875,1.9869,1.9875,1767099992.0
2007-05-25 09:41:00,1.9876,1.9879,1.9875,1.9877,1603300002.0
2007-05-25 09:42:00,1.9876,1.9876,1.9871,1.98725,1603300002.0
2007-05-25 09:43:00,1.98725,1.9873,1.98715,1.9872,745200003.0
2007-05-25 09:44:00,1.9871,1.9871,1.98675,1.9869,1597199997.0
2007-05-25 09:45:00,1.9867,1.987,1.9866,1.9869,1269300003.0
2007-05-25 09:46:00,1.9869,1.9869,1.9867,1.9869,1269300003.0
2007-05-25 09:47:00,1.9869,1.9872,1.9869,1.9871,1731100004.0
2007-05-25 09:48:00,1.9872,1.9872,1.9863,1.9865,1047300000.0
2007-05-25 09:49:00,1.9864,1.9865,1.9863,1.9864,1047300000.0
2007-05-25 09:50:00,1.9864,1.9865,1.9863,1.9865,1717281539.0
2007-05-25 09:51:00,1.9865,1.9865,1.9861,1.9863,1367481543.0
2007-05-25 09:52:00,1.9863,1.9863,1.98605,1.98605,1868300001.0
2007-05-25 09:53:00,1.9861,1.9862,1.9858,1.9858,1046599999.0
2007-05-25 09:54:00,1.9857,1.9859,1.9855,1.9856,1046599999.0
2007-05-25 09:55:00,1.9857,1.9857,1.9854,1.9855,1046599999.0
2007-05-25 09:56:00,1.9854,1.9862,1.9854,1.9857,1046599999.0
2007-05-25 09:57:00,1.9858,1.9858,1.98565,1.9857,1046599999.0
2007-05-25 09:58:00,1.9857,1.9857,1.9854,1.9854,1596300005.0
2007-05-25 09:59:00,1.9854,1.9856,1.9854,1.9854,1159800001.0
2007-05-25 10:00:00,1.9853,1.9854,1.9851,1.9854,543700000.0
2007-05-25 10:01:00,1.9854,1.9854,1.98525,1.98535,543700000.0
2007-05-25 10:02:00,1.9854,1.9855,1.9852,1.9852,1292800008.0
2007-05-25 10:03:00,1.9853,1.9853,1.9851,1.98515,1292800008.0
2007-05-25 10:04:00,1.98515,1.9852,1.98485,1.98485,1027399996.0
2007-05-25 10:05:00,1.9849,1.985,1.98485,1.985,365899992.0
2007-05-25 10:06:00,1.985,1.985,1.9847,1.98475,888300003.0
2007-05-25 10:07:00,1.98475,1.98505,1.98475,1.985,765400003.0
2007-05-25 10:08:00,1.985,1.9852,1.98495,1.98495,670800004.0
2007-05-25 10:09:00,1.98495,1.9851,1.9849,1.985,213100001.0
2007-05-25 10:10:00,1.985,1.985,1.9848,1.9848,925800002.0
2007-05-25 10:11:00,1.9848,1.9849,1.98475,1.9849,983400001.0
2007-05-25 10:12:00,1.9846,1.9849,1.9845,1.9848,884300003.0
2007-05-25 10:13:00,1.9847,1.9851,1.9847,1.9851,884300003.0
2007-05-25 10:14:00,1.98505,1.9852,1.985,1.9851,884300003.0
2007-05-25 10:15:00,1.9851,1.9852,1.98495,1.9851,1983300002.0
2007-05-25 10:16:00,1.985,1.9851,1.985,1.985,991899999.0
2007-05-25 10:17:00,1.985,1.9852,1.985,1.985,991899999.0
2007-05-25 10:18:00,1.985,1.9851,1.98465,1.98465,1252900000.0
2007-05-25 10:19:00,1.9848,1.9848,1.9845,1.9846,2111500005.0
2007-05-25 10:20:00,1.9845,1.9848,1.9844,1.9847,2111500005.0
2007-05-25 10:21:00,1.9848,1.9849,1.98455,1.9848,2111500005.0
2007-05-25 10:22:00,1.9848,1.9848,1.98465,1.9848,624000000.0
2007-05-25 10:23:00,1.9848,1.9848,1.9846,1.9846,731399997.0
2007-05-25 10:24:00,1.9846,1.9849,1.9846,1.9848,422400003.0
2007-05-25 10:25:00,1.9848,1.9849,1.98475,1.9849,422400003.0
2007-05-25 10:26:00,1.9849,1.985,1.9847,1.9847,1850699996.0
2007-05-25 10:27:00,1.9848,1.9848,1.98445,1.9845,1025899989.0
2007-05-25 10:28:00,1.9845,1.98465,1.98445,1.9846,1567800025.0
2007-05-25 10:29:00,1.9845,1.985,1.9845,1.9849,1553800000.0
2007-05-25 10:30:00,1.985,1.9853,1.9848,1.985,1296300005.0
2007-05-25 10:31:00,1.985,1.9855,1.985,1.9854,1657100003.0
2007-05-25 10:32:00,1.9855,1.9855,1.9851,1.9852,1648099992.0
2007-05-25 10:33:00,1.9852,1.9858,1.9851,1.9857,1147300004.0
2007-05-25 10:34:00,1.9857,1.9861,1.9853,1.9858,1154999995.0
2007-05-25 10:35:00,1.98575,1.9862,1.98575,1.98615,1052900010.0
2007-05-25 10:36:00,1.98615,1.9864,1.9861,1.9863,1592900012.0
2007-05-25 10:37:00,1.9863,1.9864,1.98605,1.9861,1474200006.0
2007-05-25 10:38:00,1.98605,1.9862,1.9858,1.9861,1426000006.0
2007-05-25 10:39:00,1.986,1.9864,1.9856,1.9859,2024100010.0
2007-05-25 10:40:00,1.9857,1.986,1.9855,1.9855,2024100010.0
2007-05-25 10:41:00,1.9855,1.9856,1.9853,1.9853,776599999.0
2007-05-25 10:42:00,1.9854,1.9855,1.9853,1.9855,1267399996.0
2007-05-25 10:43:00,1.9855,1.9857,1.9855,1.9856,441799997.0
2007-05-25 10:44:00,1.9856,1.9856,1.9856,1.9856,203899999.0
2007-05-25 10:45:00,1.9856,1.9856,1.9854,1.9856,1582400011.0
2007-05-25 10:46:00,1.9856,1.9857,1.9855,1.9856,1577499997.0
2007-05-25 10:47:00,1.9856,1.9856,1.9854,1.9856,433099996.0
2007-05-25 10:48:00,1.9856,1.9856,1.98525,1.9856,1243399994.0
2007-05-25 10:49:00,1.9856,1.9857,1.9854,1.9856,632599992.0
2007-05-25 10:50:00,1.9856,1.9856,1.9855,1.9855,128500000.0
2007-05-25 10:51:00,1.9854,1.9856,1.9854,1.9855,668399997.0
2007-05-25 10:52:00,1.9855,1.9857,1.9854,1.9854,1090100003.0
2007-05-25 10:53:00,1.9854,1.9856,1.9853,1.9855,913599998.0
2007-05-25 10:54:00,1.98545,1.9857,1.9854,1.9857,890800002.0
2007-05-25 10:55:00,1.9857,1.9857,1.9855,1.9855,456900006.0
2007-05-25 10:56:00,1.98545,1.9856,1.98545,1.9856,319500001.0
2007-05-25 10:57:00,1.9856,1.9859,1.9855,1.9858,1195100000.0
2007-05-25 10:58:00,1.9859,1.9862,1.9858,1.9858,950899994.0
2007-05-25 10:59:00,1.9859,1.9859,1.9852,1.98525,1322500008.0
2007-05-25 11:00:00,1.9853,1.9856,1.9852,1.9854,930100006.0
2007-05-25 11:01:00,1.9854,1.9855,1.9852,1.98525,890999987.0
2007-05-25 11:02:00,1.9852,1.9853,1.98495,1.9852,1577900001.0
2007-05-25 11:03:00,1.985,1.9853,1.985,1.9851,1678899983.0
2007-05-25 11:04:00,1.9851,1.9855,1.9849,1.9853,1020791020.0
2007-05-25 11:05:00,1.9853,1.9855,1.9852,1.9854,932399988.0
2007-05-25 11:06:00,1.9854,1.9855,1.9852,1.9854,1136900001.0
2007-05-25 11:07:00,1.9854,1.9854,1.9854,1.9854,53100000.0
2007-05-25 11:08:00,1.9854,1.9854,1.9852,1.9852,551800001.0
2007-05-25 11:09:00,1.9852,1.9853,1.98495,1.9851,996599989.0
2007-05-25 11:10:00,1.985,1.9852,1.985,1.98505,788700001.0
2007-05-25 11:11:00,1.985,1.9853,1.985,1.9853,593600002.0
2007-05-25 11:12:00,1.9853,1.9855,1.9853,1.9854,448299999.0
2007-05-25 11:13:00,1.98535,1.9856,1.9853,1.9856,941400009.0
2007-05-25 11:14:00,1.9855,1.9857,1.9855,1.9856,740799995.0
2007-05-25 11:15:00,1.9856,1.9856,1.9854,1.98545,413300001.0
2007-05-25 11:16:00,1.98545,1.9856,1.9854,1.9856,974299990.0
2007-05-25 11:17:00,1.9856,1.9857,1.98555,1.9856,720999998.0
2007-05-25 11:18:00,1.9856,1.9858,1.9856,1.98565,355100003.0
2007-05-25 11:19:00,1.98565,1.98575,1.9856,1.98575,752200003.0
2007-05-25 11:20:00,1.9858,1.98585,1.9857,1.9858,1291600002.0
2007-05-25 11:21:00,1.9858,1.9861,1.9858,1.9861,570599999.0
2007-05-25 11:22:00,1.98595,1.986,1.9859,1.986,570599999.0
2007-05-25 11:23:00,1.986,1.9861,1.9858,1.9858,1354400001.0
2007-05-25 11:24:00,1.9858,1.9859,1.98575,1.98575,935700000.0
2007-05-25 11:25:00,1.98575,1.9859,1.98575,1.9858,329299997.0
2007-05-25 11:26:00,1.9858,1.9858,1.9858,1.9858,357300000.0
2007-05-25 11:27:00,1.9858,1.9858,1.9857,1.9858,507200005.0
2007-05-25 11:28:00,1.9858,1.9859,1.9856,1.9856,252800000.0
2007-05-25 11:29:00,1.98555,1.9858,1.98555,1.9857,566600000.0
2007-05-25 11:30:00,1.9857,1.9857,1.9857,1.9857,207599998.0
2007-05-25 11:31:00,1.9857,1.9859,1.98565,1.9858,94800000.0
2007-05-25 11:32:00,1.9858,1.9861,1.9857,1.98585,1609900007.0
2007-05-25 11:33:00,1.98585,1.986,1.9858,1.9859,436200000.0
2007-05-25 11:34:00,1.9859,1.9859,1.9855,1.9856,1754399990.0
2007-05-25 11:35:00,1.9856,1.9857,1.9854,1.9855,764449999.0
2007-05-25 11:36:00,1.9854,1.9856,1.9853,1.9854,1660800002.0
2007-05-25 11:37:00,1.9854,1.9855,1.9849,1.9854,793800007.0
2007-05-25 11:38:00,1.9852,1.9854,1.9851,1.9853,793800007.0
2007-05-25 11:39:00,1.9853,1.9854,1.98525,1.9854,505300006.0
2007-05-25 11:40:00,1.9854,1.9854,1.9852,1.9854,446499995.0
2007-05-25 11:41:00,1.9854,1.9855,1.9853,1.9853,601699998.0
2007-05-25 11:42:00,1.9854,1.9854,1.9851,1.9852,754800004.0
2007-05-25 11:43:00,1.9852,1.9852,1.98515,1.9852,580700000.0
2007-05-25 11:44:00,1.9852,1.9852,1.9852,1.9852,664700008.0
2007-05-25 11:45:00,1.9852,1.9852,1.9851,1.9851,322799993.0
2007-05-25 11:46:00,1.9851,1.9851,1.9849,1.9849,1060300002.0
2007-05-25 11:47:00,1.9849,1.9849,1.98465,1.9848,598800000.0
2007-05-25 11:48:00,1.9848,1.9851,1.9847,1.9849,1344599987.0
2007-05-25 11:49:00,1.9849,1.9849,1.98475,1.98475,413399998.0
2007-05-25 11:50:00,1.98475,1.9849,1.98475,1.9849,797400007.0
2007-05-25 11:51:00,1.98475,1.9852,1.9847,1.9852,1291699994.0
2007-05-25 11:52:00,1.9851,1.9853,1.98505,1.9851,627599995.0
2007-05-25 11:53:00,1.9851,1.9852,1.98495,1.985,1294099995.0
2007-05-25 11:54:00,1.98505,1.9851,1.98505,1.9851,914499995.0
2007-05-25 11:55:00,1.9851,1.9851,1.9849,1.9851,427900001.0
2007-05-25 11:56:00,1.9851,1.9851,1.9851,1.9851,8800000.0
2007-05-25 11:57:00,1.9851,1.9851,1.985,1.985,654199998.0
2007-05-25 11:58:00,1.9851,1.9852,1.985,1.9851,957900009.0
2007-05-25 11:59:00,1.9851,1.9851,1.98495,1.985,281300000.0
2007-05-25 12:00:00,1.9851,1.9851,1.985,1.985,60600000.0
2007-05-25 12:01:00,1.9851,1.9851,1.9851,1.9851,38400000.0
2007-05-25 12:02:00,1.9851,1.9851,1.9851,1.9851,166299999.0
2007-05-25 12:03:00,1.9851,1.9851,1.985,1.9851,796000002.0
2007-05-25 12:04:00,1.9851,1.9852,1.985,1.9852,515400002.0
2007-05-25 12:05:00,1.9851,1.9852,1.985,1.9851,647399996.0
2007-05-25 12:06:00,1.9851,1.9851,1.9851,1.9851,562400005.0
2007-05-25 12:07:00,1.9851,1.9852,1.985,1.9851,1016499996.0
2007-05-25 12:08:00,1.9851,1.9851,1.985,1.9851,584500001.0
2007-05-25 12:09:00,1.9851,1.9852,1.9851,1.9852,355600004.0
2007-05-25 12:10:00,1.9852,1.9852,1.9848,1.98495,1669399986.0
2007-05-25 12:11:00,1.9851,1.9857,1.9848,1.9856,1776500003.0
2007-05-25 12:12:00,1.9858,1.9858,1.9854,1.9854,1776500003.0
2007-05-25 12:13:00,1.9854,1.9854,1.985,1.9851,1776500003.0
2007-05-25 12:14:00,1.9851,1.9852,1.9849,1.9849,1207899993.0
2007-05-25 12:15:00,1.985,1.9851,1.9849,1.9849,1282600002.0
2007-05-25 12:16:00,1.985,1.985,1.9847,1.9848,1718899996.0
2007-05-25 12:17:00,1.98475,1.9849,1.98475,1.9849,89200000.0
2007-05-25 12:18:00,1.9849,1.9851,1.9849,1.985,398800000.0
2007-05-25 12:19:00,1.985,1.985,1.98495,1.98495,286399996.0
2007-05-25 12:20:00,1.985,1.9851,1.985,1.9851,928800000.0
2007-05-25 12:21:00,1.9852,1.9853,1.9851,1.9852,792700007.0
2007-05-25 12:22:00,1.9851,1.9853,1.9851,1.9853,792700007.0
2007-05-25 12:23:00,1.9853,1.9854,1.9852,1.9853,890499996.0
2007-05-25 12:24:00,1.9853,1.9854,1.9852,1.9853,523400000.0
2007-05-25 12:25:00,1.9853,1.9854,1.9847,1.98475,1364200005.0
2007-05-25 12:26:00,1.9848,1.9849,1.9847,1.98485,1137499996.0
2007-05-25 12:27:00,1.9849,1.9855,1.9848,1.9851,994299999.0
2007-05-25 12:28:00,1.9851,1.9851,1.985,1.9851,758599998.0
2007-05-25 12:29:00,1.9851,1.9852,1.9851,1.9852,177500000.0
2007-05-25 12:30:00,1.9851,1.9854,1.9851,1.9854,339100001.0
2007-05-25 12:31:00,1.9854,1.9854,1.9852,1.9853,762099999.0
2007-05-25 12:32:00,1.9853,1.9854,1.9851,1.9852,1848800015.0
2007-05-25 12:33:00,1.9853,1.9854,1.9852,1.9853,1631699997.0
2007-05-25 12:34:00,1.9853,1.9854,1.9852,1.9853,1838100006.0
2007-05-25 12:35:00,1.9853,1.9854,1.9852,1.9852,912000010.0
2007-05-25 12:36:00,1.9852,1.9853,1.9852,1.9853,843100004.0
2007-05-25 12:37:00,1.9853,1.9853,1.9852,1.9852,790699997.0
2007-05-25 12:38:00,1.9852,1.9852,1.9852,1.9852,32700001.0
2007-05-25 12:39:00,1.9853,1.9853,1.98515,1.9852,780199996.0
2007-05-25 12:40:00,1.9853,1.9853,1.9852,1.9853,550100000.0
2007-05-25 12:41:00,1.9853,1.9854,1.98525,1.98525,490499996.0
2007-05-25 12:42:00,1.9852,1.9853,1.9852,1.9852,803600002.0
2007-05-25 12:43:00,1.9852,1.9852,1.9849,1.985,803600002.0
2007-05-25 12:44:00,1.98495,1.9851,1.9849,1.9849,623399994.0
2007-05-25 12:45:00,1.985,1.9851,1.98495,1.98495,1106399999.0
2007-05-25 12:46:00,1.98495,1.9854,1.98495,1.9854,628200008.0
2007-05-25 12:47:00,1.9853,1.9855,1.98525,1.9854,619000002.0
2007-05-25 12:48:00,1.9854,1.9854,1.9852,1.9852,928000008.0
2007-05-25 12:49:00,1.9852,1.9852,1.9851,1.9851,456600003.0
2007-05-25 12:50:00,1.9851,1.9851,1.9849,1.9849,695199999.0
2007-05-25 12:51:00,1.9849,1.9849,1.9847,1.9849,1247000003.0
2007-05-25 12:52:00,1.985,1.9853,1.985,1.9853,1907700000.0
2007-05-25 12:53:00,1.9852,1.9852,1.985,1.9852,1907700000.0
2007-05-25 12:54:00,1.9852,1.9853,1.98495,1.9853,1507500007.0
2007-05-25 12:55:00,1.9853,1.9857,1.9852,1.98545,1485600006.0
2007-05-25 12:56:00,1.9855,1.9856,1.9855,1.9856,968599998.0
2007-05-25 12:57:00,1.9857,1.9857,1.9855,1.9856,968599998.0
2007-05-25 12:58:00,1.9857,1.9857,1.9856,1.9857,968599998.0
2007-05-25 12:59:00,1.9858,1.9858,1.9848,1.9848,968599998.0
2007-05-25 13:00:00,1.9849,1.9851,1.9848,1.985,968599998.0
2007-05-25 13:01:00,1.9851,1.9851,1.985,1.98505,968599998.0
2007-05-25 13:02:00,1.9851,1.9855,1.9851,1.9854,1758200003.0
2007-05-25 13:03:00,1.9853,1.9854,1.9852,1.9854,1768800002.0
2007-05-25 13:04:00,1.9853,1.9854,1.9849,1.9851,1768800002.0
2007-05-25 13:05:00,1.985,1.9854,1.985,1.9853,615599998.0
2007-05-25 13:06:00,1.9853,1.9854,1.98525,1.98525,277200000.0
2007-05-25 13:07:00,1.98525,1.9853,1.9851,1.98525,481100001.0
2007-05-25 13:08:00,1.98525,1.98525,1.9851,1.98525,74699999.0
2007-05-25 13:09:00,1.98525,1.98525,1.9845,1.9847,1937200011.0
2007-05-25 13:10:00,1.9846,1.9849,1.9846,1.98465,691200000.0
2007-05-25 13:11:00,1.9847,1.9847,1.9845,1.9847,767299999.0
2007-05-25 13:12:00,1.9845,1.9848,1.9845,1.9846,973700002.0
2007-05-25 13:13:00,1.9845,1.9848,1.9845,1.9848,650399999.0
2007-05-25 13:14:00,1.98475,1.9848,1.9846,1.9847,970900013.0
2007-05-25 13:15:00,1.9847,1.9847,1.9844,1.98445,1653999999.0
2007-05-25 13:16:00,1.9845,1.9845,1.9844,1.9844,1382000001.0
2007-05-25 13:17:00,1.9844,1.9846,1.9843,1.9845,1156100000.0
2007-05-25 13:18:00,1.9845,1.9846,1.9844,1.9844,326099999.0
2007-05-25 13:19:00,1.9843,1.9844,1.9843,1.9844,214900002.0
2007-05-25 13:20:00,1.9844,1.9845,1.9844,1.9844,491699998.0
2007-05-25 13:21:00,1.9844,1.9844,1.98435,1.98435,495600006.0
2007-05-25 13:22:00,1.98435,1.9846,1.9843,1.9846,1703000003.0
2007-05-25 13:23:00,1.9846,1.9847,1.9844,1.9846,845800006.0
2007-05-25 13:24:00,1.9846,1.9846,1.9844,1.9844,646900004.0
2007-05-25 13:25:00,1.9844,1.9845,1.98425,1.9844,1285600007.0
2007-05-25 13:26:00,1.9845,1.9847,1.9845,1.9846,685400003.0
2007-05-25 13:27:00,1.9846,1.9847,1.9845,1.9846,1504399996.0
2007-05-25 13:28:00,1.98455,1.9846,1.9845,1.9846,528999999.0
2007-05-25 13:29:00,1.9846,1.9847,1.9846,1.9847,181800002.0
2007-05-25 13:30:00,1.9847,1.9847,1.9846,1.9847,208999999.0
2007-05-25 13:31:00,1.9847,1.9847,1.9846,1.9846,1315500001.0
2007-05-25 13:32:00,1.98455,1.9846,1.98425,1.9844,1266200003.0
2007-05-25 13:33:00,1.9844,1.9846,1.9844,1.9845,431400001.0
2007-05-25 13:34:00,1.9845,1.9846,1.9845,1.9846,408200001.0
2007-05-25 13:35:00,1.9845,1.9845,1.9843,1.9844,554899998.0
2007-05-25 13:36:00,1.9844,1.9844,1.9841,1.9841,233300002.0
2007-05-25 13:37:00,1.9842,1.9844,1.9842,1.9843,743299998.0
2007-05-25 13:38:00,1.9843,1.9845,1.98425,1.9844,1281900008.0
2007-05-25 13:39:00,1.9844,1.9844,1.9843,1.9843,1103299999.0
2007-05-25 13:40:00,1.98435,1.9845,1.9842,1.9842,860799996.0
2007-05-25 13:41:00,1.9843,1.9844,1.9843,1.9844,286199999.0
2007-05-25 13:42:00,1.9844,1.9845,1.9844,1.9844,149400001.0
2007-05-25 13:43:00,1.9844,1.9844,1.9843,1.9843,220900002.0
2007-05-25 13:44:00,1.9843,1.9844,1.98425,1.9843,627899998.0
2007-05-25 13:45:00,1.9843,1.9843,1.98425,1.9843,225400000.0
2007-05-25 13:46:00,1.9843,1.9843,1.98425,1.9843,177100000.0
2007-05-25 13:47:00,1.9843,1.9844,1.98425,1.9843,254399996.0
2007-05-25 13:48:00,1.9843,1.9844,1.9843,1.9844,392100002.0
2007-05-25 13:49:00,1.9844,1.9844,1.98425,1.9843,473900000.0
2007-05-25 13:50:00,1.9843,1.9843,1.98425,1.9843,124000000.0
2007-05-25 13:51:00,1.9843,1.9843,1.9843,1.9843,10000000.0
2007-05-25 13:52:00,1.9843,1.9843,1.98425,1.98425,22300000.0
2007-05-25 13:53:00,1.98425,1.9843,1.98425,1.9843,125300000.0
2007-05-25 13:54:00,1.9843,1.9843,1.98425,1.98425,14000000.0
2007-05-25 13:55:00,1.98425,1.9843,1.98425,1.9843,45600000.0
2007-05-25 13:56:00,1.9843,1.9843,1.98405,1.98405,592299992.0
2007-05-25 13:57:00,1.98405,1.9842,1.98405,1.98405,1002699990.0
2007-05-25 13:58:00,1.98405,1.9841,1.984,1.984,836099988.0
2007-05-25 13:59:00,1.98395,1.984,1.98395,1.98395,520499997.0
2007-05-25 14:00:00,1.98395,1.984,1.9838,1.98385,1189700000.0
2007-05-25 14:01:00,1.98385,1.9841,1.98385,1.98395,1871099997.0
2007-05-25 14:02:00,1.98395,1.9841,1.9839,1.9841,864400001.0
2007-05-25 14:03:00,1.9841,1.9843,1.984,1.9842,1095199998.0
2007-05-25 14:04:00,1.9842,1.9842,1.98415,1.98415,109700000.0
2007-05-25 14:05:00,1.98415,1.9844,1.98415,1.9842,846500012.0
2007-05-25 14:06:00,1.9842,1.9842,1.98415,1.9842,770700010.0
2007-05-25 14:07:00,1.98415,1.9842,1.9841,1.9841,658799994.0
2007-05-25 14:08:00,1.9841,1.9847,1.98405,1.98465,1946600000.0
2007-05-25 14:09:00,1.9845,1.9847,1.9845,1.9847,1881199992.0
2007-05-25 14:10:00,1.9846,1.9849,1.98455,1.9848,1881199992.0
2007-05-25 14:11:00,1.9848,1.9849,1.9848,1.98485,127825000.0
2007-05-25 14:12:00,1.9849,1.98495,1.9848,1.9848,128000000.0
2007-05-25 14:13:00,1.9849,1.9849,1.98455,1.9846,769200001.0
2007-05-25 14:14:00,1.9846,1.9846,1.984,1.984,1183700000.0
2007-05-25 14:15:00,1.9839,1.9841,1.9836,1.984,1991699989.0
2007-05-25 14:16:00,1.9841,1.9841,1.984,1.984,1991699989.0
2007-05-25 14:17:00,1.9839,1.984,1.9836,1.984,1991699989.0
2007-05-25 14:18:00,1.9841,1.9844,1.9841,1.9843,1991699989.0
2007-05-25 14:19:00,1.98415,1.9846,1.98415,1.98425,1991699989.0
2007-05-25 14:20:00,1.98425,1.9846,1.98425,1.9845,948199997.0
2007-05-25 14:21:00,1.9845,1.9847,1.9845,1.9847,1506200018.0
2007-05-25 14:22:00,1.9847,1.985,1.9847,1.9848,1533499993.0
2007-05-25 14:23:00,1.9848,1.9852,1.9848,1.985,1978899998.0
2007-05-25 14:24:00,1.985,1.9851,1.98495,1.9851,1536900006.0
2007-05-25 14:25:00,1.985,1.985,1.9848,1.9849,783700000.0
2007-05-25 14:26:00,1.9848,1.985,1.9848,1.985,783700000.0
2007-05-25 14:27:00,1.985,1.985,1.9849,1.985,783700000.0
2007-05-25 14:28:00,1.985,1.985,1.9847,1.9847,813999996.0
2007-05-25 14:29:00,1.9848,1.9849,1.9847,1.9849,2123100006.0
2007-05-25 14:30:00,1.9849,1.985,1.9849,1.9849,2123100006.0
2007-05-25 14:31:00,1.9849,1.9849,1.9847,1.9847,1396600008.0
2007-05-25 14:32:00,1.9847,1.9847,1.98455,1.98455,1805699994.0
2007-05-25 14:33:00,1.98455,1.98465,1.98445,1.98455,1692400014.0
2007-05-25 14:34:00,1.9844,1.9844,1.9842,1.9842,625099992.0
2007-05-25 14:35:00,1.9842,1.9842,1.9842,1.9842,625099992.0
2007-05-25 14:36:00,1.9842,1.9842,1.98385,1.984,590200001.0
2007-05-25 14:37:00,1.984,1.9841,1.98385,1.9839,171499999.0
2007-05-25 14:38:00,1.9839,1.984,1.98385,1.9839,753800008.0
2007-05-25 14:39:00,1.9839,1.9842,1.9839,1.9841,1399099994.0
2007-05-25 14:40:00,1.984,1.9841,1.9839,1.984,1162100009.0
2007-05-25 14:41:00,1.98395,1.9841,1.98395,1.9841,1162100009.0
2007-05-25 14:42:00,1.9841,1.9842,1.984,1.9842,343899998.0
2007-05-25 14:43:00,1.9842,1.9842,1.98395,1.9841,1795300001.0
2007-05-25 14:44:00,1.9841,1.9842,1.98385,1.98385,994399999.0
2007-05-25 14:45:00,1.9839,1.9839,1.9837,1.9838,1946500006.0
2007-05-25 14:46:00,1.9837,1.984,1.9837,1.984,1946500006.0
2007-05-25 14:47:00,1.984,1.9841,1.9839,1.984,1946500006.0
2007-05-25 14:48:00,1.9839,1.9841,1.9839,1.9841,1593500000.0
2007-05-25 14:49:00,1.9841,1.9843,1.9841,1.9842,1593500000.0
2007-05-25 14:50:00,1.9842,1.9848,1.9841,1.9847,2017800011.0
2007-05-25 14:51:00,1.9848,1.9848,1.9847,1.9847,2017800011.0
2007-05-25 14:52:00,1.9846,1.9847,1.9846,1.9846,2017800011.0
2007-05-25 14:53:00,1.9845,1.9846,1.9843,1.9844,2017800011.0
2007-05-25 14:54:00,1.9843,1.9844,1.98405,1.9842,2017800011.0
2007-05-25 14:55:00,1.9843,1.9843,1.9842,1.9842,1284700001.0
2007-05-25 14:56:00,1.9843,1.9849,1.9843,1.9848,1284700001.0
2007-05-25 14:57:00,1.9848,1.985,1.9848,1.9848,1284700001.0
2007-05-25 14:58:00,1.9848,1.9849,1.9847,1.9847,1310800006.0
2007-05-25 14:59:00,1.98475,1.9849,1.98465,1.9848,1222599996.0
2007-05-25 15:00:00,1.9848,1.9849,1.98475,1.9848,496499999.0
2007-05-25 15:01:00,1.9848,1.9848,1.98475,1.98475,867700005.0
2007-05-25 15:02:00,1.98475,1.98475,1.98455,1.9846,1489200001.0
2007-05-25 15:03:00,1.9846,1.9846,1.98435,1.9844,830200002.0
2007-05-25 15:04:00,1.9844,1.9844,1.9842,1.9842,1584600000.0
2007-05-25 15:05:00,1.9841,1.9844,1.9841,1.9842,1653900001.0
2007-05-25 15:06:00,1.9841,1.9844,1.984,1.9843,1653900001.0
2007-05-25 15:07:00,1.98425,1.98435,1.98415,1.9842,1653900001.0
2007-05-25 15:08:00,1.9841,1.9842,1.9841,1.9841,1576099996.0
2007-05-25 15:09:00,1.9842,1.9842,1.9839,1.984,1576099996.0
2007-05-25 15:10:00,1.984,1.98405,1.9839,1.984,1576099996.0
2007-05-25 15:11:00,1.98395,1.984,1.98395,1.984,1511699980.0
2007-05-25 15:12:00,1.984,1.984,1.9839,1.98395,282600005.0
2007-05-25 15:13:00,1.98395,1.9843,1.98395,1.9842,1536200004.0
2007-05-25 15:14:00,1.9842,1.9843,1.9841,1.9843,1603200004.0
2007-05-25 15:15:00,1.9842,1.9843,1.9841,1.9842,1026300009.0
2007-05-25 15:16:00,1.9842,1.98425,1.9841,1.9841,1855699977.0
2007-05-25 15:17:00,1.9841,1.9843,1.984,1.9842,1001200004.0
2007-05-25 15:18:00,1.9841,1.9843,1.9841,1.9842,840099999.0
2007-05-25 15:19:00,1.9842,1.9842,1.984,1.9841,408200002.0
2007-05-25 15:20:00,1.9841,1.9842,1.98395,1.984,1043599999.0
2007-05-25 15:21:00,1.98405,1.9841,1.98395,1.984,1581399995.0
2007-05-25 15:22:00,1.984,1.9841,1.9839,1.984,387900000.0
2007-05-25 15:23:00,1.984,1.9841,1.984,1.984,297900001.0
2007-05-25 15:24:00,1.984,1.9841,1.9839,1.984,1424900006.0
2007-05-25 15:25:00,1.984,1.984,1.98385,1.984,657600003.0
2007-05-25 15:26:00,1.984,1.9841,1.98385,1.9841,450400002.0
2007-05-25 15:27:00,1.9841,1.9841,1.98385,1.984,785299998.0
2007-05-25 15:28:00,1.984,1.9842,1.98395,1.9841,1044500011.0
2007-05-25 15:29:00,1.9841,1.9841,1.984,1.984,873500001.0
2007-05-25 15:30:00,1.984,1.9841,1.98395,1.98405,601200000.0
2007-05-25 15:31:00,1.9841,1.9842,1.98395,1.9841,1248799994.0
2007-05-25 15:32:00,1.9842,1.9842,1.98395,1.98395,1008700008.0
2007-05-25 15:33:00,1.9839,1.9842,1.98375,1.9841,1795399986.0
2007-05-25 15:34:00,1.98405,1.9843,1.98405,1.9841,1662099995.0
2007-05-25 15:35:00,1.9841,1.9842,1.9841,1.9841,2100400010.0
2007-05-25 15:36:00,1.9841,1.9842,1.98405,1.9841,1967699991.0
2007-05-25 15:37:00,1.9842,1.9843,1.9841,1.9843,1106299999.0
2007-05-25 15:38:00,1.98425,1.9845,1.98425,1.9845,856000002.0
2007-05-25 15:39:00,1.9845,1.9846,1.9843,1.9843,1746600001.0
2007-05-25 15:40:00,1.9843,1.9843,1.984,1.9841,1746600001.0
2007-05-25 15:41:00,1.9841,1.9842,1.984,1.9842,1632399991.0
2007-05-25 15:42:00,1.9842,1.9843,1.98405,1.9841,626799996.0
2007-05-25 15:43:00,1.98405,1.9843,1.98405,1.98415,1415700000.0
2007-05-25 15:44:00,1.9842,1.9843,1.98405,1.9843,1235499999.0
2007-05-25 15:45:00,1.9843,1.9844,1.98425,1.9843,617999993.0
2007-05-25 15:46:00,1.9844,1.9844,1.98425,1.9843,834200002.0
2007-05-25 15:47:00,1.9843,1.9843,1.98405,1.9841,1019299999.0
2007-05-25 15:48:00,1.9841,1.9843,1.984,1.98415,1050900002.0
2007-05-25 15:49:00,1.98415,1.9843,1.98415,1.9842,213940000.0
2007-05-25 15:50:00,1.9842,1.9843,1.9839,1.9841,847499990.0
2007-05-25 15:51:00,1.9841,1.9844,1.984,1.98425,1498100003.0
2007-05-25 15:52:00,1.98425,1.98435,1.98395,1.98405,984600000.0
2007-05-25 15:53:00,1.9841,1.98415,1.9839,1.98405,849700008.0
2007-05-25 15:54:00,1.984,1.9841,1.9839,1.98405,1469300002.0
2007-05-25 15:55:00,1.984,1.9841,1.98395,1.98395,866399999.0
2007-05-25 15:56:00,1.984,1.9841,1.9839,1.984,1523500002.0
2007-05-25 15:57:00,1.984,1.9843,1.984,1.9841,1937700001.0
2007-05-25 15:58:00,1.984,1.9841,1.98395,1.9841,1937700001.0
2007-05-25 15:59:00,1.984,1.9843,1.98395,1.9841,1386960000.0
2007-05-25 16:00:00,1.9841,1.9855,1.9841,1.9845,1739000006.0
2007-05-25 16:01:00,1.9845,1.9848,1.9842,1.9847,2073192214.0
2007-05-25 16:02:00,1.98465,1.9847,1.9844,1.9845,2121500000.0
2007-05-25 16:03:00,1.9846,1.9852,1.9846,1.9848,1152499997.0
2007-05-25 16:04:00,1.9846,1.9847,1.9844,1.9844,1787899998.0
2007-05-25 16:05:00,1.9842,1.9845,1.9839,1.9845,1787899998.0
2007-05-25 16:06:00,1.9847,1.9855,1.9843,1.9854,1787899998.0
2007-05-25 16:07:00,1.9853,1.9861,1.9849,1.9859,1787899998.0
2007-05-25 16:08:00,1.9859,1.98645,1.98585,1.98625,1787899998.0
2007-05-25 16:09:00,1.9862,1.9863,1.9857,1.9857,1823199997.0
2007-05-25 16:10:00,1.9858,1.9858,1.9855,1.9856,1823199997.0
2007-05-25 16:11:00,1.9857,1.9858,1.9855,1.9857,1823199997.0
2007-05-25 16:12:00,1.9857,1.9861,1.98565,1.98605,1164399999.0
2007-05-25 16:13:00,1.986,1.9862,1.9859,1.986,1962499995.0
2007-05-25 16:14:00,1.9859,1.986,1.9857,1.9858,1962499995.0
2007-05-25 16:15:00,1.9858,1.9859,1.98555,1.9856,1962499995.0
2007-05-25 16:16:00,1.9857,1.9861,1.9856,1.986,1344100008.0
2007-05-25 16:17:00,1.986,1.98635,1.986,1.9863,1344100008.0
2007-05-25 16:18:00,1.9864,1.9871,1.9863,1.9865,1713600000.0
2007-05-25 16:19:00,1.9866,1.9867,1.9862,1.9862,1713600000.0
2007-05-25 16:20:00,1.9863,1.98655,1.9863,1.9865,1713600000.0
2007-05-25 16:21:00,1.9865,1.98675,1.9865,1.9865,1071499998.0
2007-05-25 16:22:00,1.9865,1.9866,1.98635,1.9865,1707499993.0
2007-05-25 16:23:00,1.9865,1.987,1.9863,1.98675,1453099998.0
2007-05-25 16:24:00,1.9867,1.9868,1.9865,1.9865,1608399984.0
2007-05-25 16:25:00,1.9866,1.9871,1.9866,1.987,1608399984.0
2007-05-25 16:26:00,1.9869,1.9869,1.9865,1.9865,1608399984.0
2007-05-25 16:27:00,1.9864,1.9865,1.9863,1.9864,1608399984.0
2007-05-25 16:28:00,1.9863,1.9866,1.9863,1.9865,1608399984.0
2007-05-25 16:29:00,1.9866,1.9866,1.9864,1.9865,1608399984.0
2007-05-25 16:30:00,1.9865,1.9865,1.98595,1.986,1608399984.0
2007-05-25 16:31:00,1.9861,1.9863,1.986,1.9862,1527199998.0
2007-05-25 16:32:00,1.9863,1.9864,1.98615,1.9862,1527199998.0
2007-05-25 16:33:00,1.9862,1.9862,1.986,1.986,1265899993.0
2007-05-25 16:34:00,1.9859,1.9861,1.9858,1.986,1482099991.0
2007-05-25 16:35:00,1.986,1.9861,1.986,1.9861,1482099991.0
2007-05-25 16:36:00,1.9861,1.9861,1.9858,1.9858,2090000005.0
2007-05-25 16:37:00,1.98575,1.9858,1.98545,1.9856,2090000005.0
2007-05-25 16:38:00,1.9856,1.9856,1.98545,1.98545,627000005.0
2007-05-25 16:39:00,1.9855,1.9856,1.98545,1.9856,389599996.0
2007-05-25 16:40:00,1.9856,1.9856,1.98545,1.9856,798200006.0
2007-05-25 16:41:00,1.98555,1.9857,1.9855,1.9857,1474799992.0
2007-05-25 16:42:00,1.9857,1.9857,1.9855,1.9856,916300007.0
2007-05-25 16:43:00,1.9856,1.9856,1.98545,1.9856,746000001.0
2007-05-25 16:44:00,1.9856,1.9857,1.9856,1.9856,602099995.0
2007-05-25 16:45:00,1.9856,1.9857,1.98545,1.9855,1418600009.0
2007-05-25 16:46:00,1.9855,1.9856,1.9854,1.9856,1675599998.0
2007-05-25 16:47:00,1.9856,1.9858,1.9856,1.9858,1636399999.0
2007-05-25 16:48:00,1.9858,1.9858,1.9857,1.9858,298000000.0
2007-05-25 16:49:00,1.9858,1.9858,1.9857,1.9857,601999995.0
2007-05-25 16:50:00,1.9856,1.9857,1.9854,1.9856,669999996.0
2007-05-25 16:51:00,1.9856,1.9858,1.98555,1.9858,669999996.0
2007-05-25 16:52:00,1.9858,1.9859,1.98575,1.9859,1426600007.0
2007-05-25 16:53:00,1.9859,1.9859,1.9858,1.9858,1324999991.0
2007-05-25 16:54:00,1.9858,1.9859,1.9857,1.9858,1774599994.0
2007-05-25 16:55:00,1.9858,1.9858,1.9856,1.9856,1026700017.0
2007-05-25 16:56:00,1.9856,1.9856,1.98545,1.9855,1026700017.0
2007-05-25 16:57:00,1.98545,1.9855,1.98535,1.9854,1186499997.0
2007-05-25 16:58:00,1.9854,1.9855,1.9854,1.9854,510300000.0
2007-05-25 16:59:00,1.9852,1.9853,1.9848,1.9849,1048800002.0
2007-05-25 17:00:00,1.9848,1.9849,1.9848,1.9849,1048800002.0
2007-05-25 17:01:00,1.985,1.9851,1.9849,1.9849,1048800002.0
2007-05-25 17:02:00,1.985,1.9851,1.9848,1.985,1048800002.0
2007-05-25 17:03:00,1.9851,1.9852,1.985,1.985,1048800002.0
2007-05-25 17:04:00,1.9849,1.9849,1.9845,1.9846,1048800002.0
2007-05-25 17:05:00,1.9847,1.9849,1.98465,1.9849,1048800002.0
2007-05-25 17:06:00,1.9847,1.9848,1.9847,1.9848,1850799998.0
2007-05-25 17:07:00,1.98475,1.9849,1.98465,1.98475,1850799998.0
2007-05-25 17:08:00,1.9847,1.9848,1.9846,1.9846,1023000003.0
2007-05-25 17:09:00,1.9846,1.9848,1.9846,1.9848,1023000003.0
2007-05-25 17:10:00,1.9848,1.9849,1.98455,1.9847,1219099977.0
2007-05-25 17:11:00,1.9847,1.9848,1.98455,1.98465,1254199998.0
2007-05-25 17:12:00,1.9847,1.9848,1.9846,1.9847,871700003.0
2007-05-25 17:13:00,1.9847,1.9848,1.98445,1.98445,1692399996.0
2007-05-25 17:14:00,1.9844,1.9845,1.9844,1.9845,912299998.0
2007-05-25 17:15:00,1.9844,1.9845,1.9844,1.9844,912299998.0
2007-05-25 17:16:00,1.9845,1.98455,1.9844,1.9844,912299998.0
2007-05-25 17:17:00,1.9844,1.9845,1.98425,1.9844,1646600001.0
2007-05-25 17:18:00,1.9844,1.9844,1.9844,1.9844,807600001.0
2007-05-25 17:19:00,1.9843,1.9848,1.9843,1.9848,2107699990.0
2007-05-25 17:20:00,1.9848,1.985,1.9847,1.9848,2107699990.0
2007-05-25 17:21:00,1.9848,1.9849,1.98455,1.9846,1767699995.0
2007-05-25 17:22:00,1.9846,1.9847,1.9846,1.9847,395000000.0
2007-05-25 17:23:00,1.9847,1.9848,1.9846,1.9846,698999996.0
2007-05-25 17:24:00,1.9846,1.9846,1.98435,1.9845,623400003.0
2007-05-25 17:25:00,1.9845,1.9846,1.98445,1.9846,125100000.0
2007-05-25 17:26:00,1.9846,1.9846,1.9844,1.9844,83100000.0
2007-05-25 17:27:00,1.9844,1.9846,1.9844,1.9846,43200000.0
2007-05-25 17:28:00,1.9846,1.9846,1.9844,1.9844,460299997.0
2007-05-25 17:29:00,1.9845,1.9845,1.98415,1.98415,316500000.0
2007-05-25 17:30:00,1.98415,1.9843,1.98415,1.98415,206500000.0
2007-05-25 17:31:00,1.9842,1.9846,1.9841,1.98445,766500005.0
2007-05-25 17:32:00,1.98445,1.9846,1.9843,1.98435,556200000.0
2007-05-25 17:33:00,1.9843,1.9845,1.9843,1.9843,177500001.0
2007-05-25 17:34:00,1.9843,1.9847,1.9843,1.9846,716799999.0
2007-05-25 17:35:00,1.9846,1.9847,1.9846,1.9846,329300000.0
2007-05-25 17:36:00,1.9846,1.9846,1.9845,1.9845,733800003.0
2007-05-25 17:37:00,1.9845,1.9846,1.9845,1.98455,858399999.0
2007-05-25 17:38:00,1.98455,1.9846,1.9841,1.9842,989100004.0
2007-05-25 17:39:00,1.9842,1.9843,1.9838,1.98385,1295800004.0
2007-05-25 17:40:00,1.9839,1.984,1.9837,1.984,527400003.0
2007-05-25 17:41:00,1.984,1.9841,1.98395,1.9841,527400003.0
2007-05-25 17:42:00,1.9841,1.9842,1.98395,1.9841,1370000007.0
2007-05-25 17:43:00,1.9841,1.9844,1.9841,1.9844,674000002.0
2007-05-25 17:44:00,1.9844,1.9844,1.98415,1.9842,1127799992.0
2007-05-25 17:45:00,1.9842,1.9845,1.98415,1.9845,567900002.0
2007-05-25 17:46:00,1.9845,1.98465,1.98435,1.9844,934799995.0
2007-05-25 17:47:00,1.9844,1.98445,1.9844,1.9844,224500000.0
2007-05-25 17:48:00,1.9844,1.9844,1.98395,1.9842,1451500004.0
2007-05-25 17:49:00,1.9842,1.9843,1.9841,1.9843,891899992.0
2007-05-25 17:50:00,1.9843,1.9843,1.98415,1.9842,635300002.0
2007-05-25 17:51:00,1.9842,1.9843,1.98415,1.9842,1170900008.0
2007-05-25 17:52:00,1.9842,1.9843,1.9841,1.9843,743999999.0
2007-05-25 17:53:00,1.9843,1.9844,1.98425,1.9843,746400003.0
2007-05-25 17:54:00,1.9843,1.9845,1.9843,1.9843,1028600001.0
2007-05-25 17:55:00,1.9843,1.9843,1.98405,1.9842,510999999.0
2007-05-25 17:56:00,1.9842,1.9843,1.98415,1.9843,464999998.0
2007-05-25 17:57:00,1.9842,1.9843,1.9842,1.98425,60800001.0
2007-05-25 17:58:00,1.9843,1.9844,1.9842,1.9844,557900009.0
2007-05-25 17:59:00,1.9844,1.9847,1.9843,1.9843,1088800000.0
2007-05-25 18:00:00,1.9843,1.9843,1.98405,1.9842,721299999.0
2007-05-25 18:01:00,1.9842,1.9842,1.9841,1.9841,165299997.0
2007-05-25 18:02:00,1.9841,1.9841,1.9841,1.9841,100900000.0
2007-05-25 18:03:00,1.9841,1.9841,1.98405,1.98405,60400000.0
2007-05-25 18:04:00,1.9841,1.9842,1.98405,1.9842,295499996.0
2007-05-25 18:05:00,1.98415,1.9844,1.98415,1.9843,694100000.0
2007-05-25 18:06:00,1.9844,1.9844,1.98425,1.98435,445800005.0
2007-05-25 18:07:00,1.9844,1.98445,1.9842,1.98435,1087799992.0
2007-05-25 18:08:00,1.9844,1.9845,1.98425,1.9844,1462999997.0
2007-05-25 18:09:00,1.98435,1.9844,1.98435,1.9844,469799999.0
2007-05-25 18:10:00,1.9844,1.9846,1.9842,1.9844,1501600003.0
2007-05-25 18:11:00,1.9844,1.9845,1.9842,1.9845,1120299996.0
2007-05-25 18:12:00,1.9845,1.9845,1.98435,1.9844,377400001.0
2007-05-25 18:13:00,1.9844,1.9846,1.98435,1.9845,431599999.0
2007-05-25 18:14:00,1.9845,1.9845,1.9845,1.9845,391800002.0
2007-05-25 18:15:00,1.9845,1.9846,1.9845,1.9846,26699999.0
2007-05-25 18:16:00,1.9846,1.9846,1.98435,1.9846,691300004.0
2007-05-25 18:17:00,1.9846,1.9846,1.9846,1.9846,32000000.0
2007-05-25 18:18:00,1.9846,1.9846,1.98445,1.9845,299400004.0
2007-05-25 18:19:00,1.9846,1.9846,1.9845,1.9845,104300000.0
2007-05-25 18:20:00,1.9845,1.9846,1.9845,1.9845,56000000.0
2007-05-25 18:21:00,1.9845,1.9845,1.9845,1.9845,576300000.0
2007-05-25 18:22:00,1.9845,1.9845,1.98445,1.9845,915099999.0
2007-05-25 18:23:00,1.9845,1.9846,1.9844,1.9845,817800000.0
2007-05-25 18:24:00,1.9844,1.9846,1.9844,1.9845,1209700007.0
2007-05-25 18:25:00,1.98445,1.9846,1.98445,1.9845,383300000.0
2007-05-25 18:26:00,1.9845,1.9846,1.98445,1.9845,237000000.0
2007-05-25 18:27:00,1.9845,1.9846,1.98445,1.98455,429199997.0
2007-05-25 18:28:00,1.98455,1.98455,1.9844,1.9845,780700006.0
2007-05-25 18:29:00,1.9845,1.9845,1.98445,1.98445,484699998.0
2007-05-25 18:30:00,1.98445,1.9846,1.98445,1.98455,848099992.0
2007-05-25 18:31:00,1.98455,1.9846,1.9844,1.9845,1088400000.0
2007-05-25 18:32:00,1.9845,1.9846,1.9845,1.9845,241900000.0
2007-05-25 18:33:00,1.9846,1.9846,1.9845,1.9845,145800000.0
2007-05-25 18:34:00,1.9845,1.9846,1.98445,1.9845,246000000.0
2007-05-25 18:35:00,1.9845,1.9845,1.9845,1.9845,318600000.0
2007-05-25 18:36:00,1.9845,1.9845,1.9845,1.9845,258000000.0
2007-05-25 18:37:00,1.9845,1.9845,1.9845,1.9845,76500000.0
2007-05-25 18:38:00,1.9845,1.9845,1.9845,1.9845,3500000.0
2007-05-25 18:39:00,1.9845,1.9845,1.9844,1.9845,241500004.0
2007-05-25 18:40:00,1.98445,1.9845,1.98435,1.9844,264900000.0
2007-05-25 18:41:00,1.9844,1.9844,1.9843,1.9844,765999998.0
2007-05-25 18:42:00,1.9844,1.9844,1.98435,1.98435,466600001.0
2007-05-25 18:43:00,1.98435,1.9844,1.98435,1.9844,253899996.0
2007-05-25 18:44:00,1.9844,1.9845,1.98435,1.98445,282099999.0
2007-05-25 18:45:00,1.9845,1.9845,1.9845,1.9845,97200000.0
2007-05-25 18:46:00,1.9845,1.9845,1.98435,1.9844,417300002.0
2007-05-25 18:47:00,1.9844,1.9846,1.9844,1.98445,1720599995.0
2007-05-25 18:48:00,1.98445,1.9845,1.98445,1.9845,1235100003.0
2007-05-25 18:49:00,1.9845,1.9845,1.98445,1.9845,904500006.0
2007-05-25 18:50:00,1.9845,1.9845,1.98445,1.9845,190700000.0
2007-05-25 18:51:00,1.98445,1.9845,1.98445,1.9845,386000000.0
2007-05-25 18:52:00,1.9845,1.9845,1.98415,1.98435,1119799998.0
2007-05-25 18:53:00,1.98435,1.9845,1.98435,1.9845,289400000.0
2007-05-25 18:54:00,1.9845,1.9845,1.98445,1.9845,263199998.0
2007-05-25 18:55:00,1.9845,1.9846,1.98435,1.9845,556500002.0
2007-05-25 18:56:00,1.9845,1.9845,1.9844,1.9844,107999999.0
2007-05-25 18:57:00,1.9844,1.9845,1.9844,1.9845,915200003.0
2007-05-25 18:58:00,1.9845,1.9845,1.9844,1.9844,1029600001.0
2007-05-25 18:59:00,1.9844,1.98455,1.98435,1.98445,1098900000.0
2007-05-25 19:00:00,1.98445,1.98455,1.98445,1.9845,1528300002.0
2007-05-25 19:01:00,1.9845,1.9845,1.98445,1.9845,446499996.0
2007-05-25 19:02:00,1.9845,1.9845,1.9844,1.9845,648399998.0
2007-05-25 19:03:00,1.98432,1.98437,1.98415,1.98433,763500022.0
2007-05-25 19:04:00,1.9845,1.9845,1.9844,1.9844,305399998.0
2007-05-25 19:05:00,1.9844,1.9844,1.98435,1.9844,1076099996.0
2007-05-25 19:06:00,1.9844,1.9845,1.9844,1.9845,28800000.0
2007-05-25 19:07:00,1.9843,1.98439,1.98421,1.98428,1150200004.0
2007-05-25 19:08:00,1.98435,1.98439,1.98416,1.98419,374700001.0
2007-05-25 19:09:00,1.98455,1.98475,1.9844,1.98475,1514599995.0
2007-05-25 19:10:00,1.98475,1.9849,1.98475,1.9848,777499997.0
2007-05-25 19:11:00,1.9848,1.9848,1.9846,1.98465,681700004.0
2007-05-25 19:12:00,1.98465,1.98475,1.98465,1.9847,177300002.0
2007-05-25 19:13:00,1.98475,1.9848,1.9847,1.9848,104100001.0
2007-05-25 19:14:00,1.9848,1.9849,1.98475,1.9849,338300001.0
2007-05-25 19:15:00,1.9849,1.9849,1.9847,1.9849,429599997.0
2007-05-25 19:16:00,1.9849,1.985,1.9849,1.985,219499998.0
2007-05-25 19:17:00,1.985,1.9852,1.9849,1.985,447600004.0
2007-05-25 19:18:00,1.985,1.985,1.985,1.985,15100000.0
2007-05-25 19:19:00,1.985,1.985,1.9849,1.985,499999999.0
2007-05-25 19:20:00,1.985,1.9851,1.98495,1.985,148100001.0
2007-05-25 19:21:00,1.98495,1.9853,1.98495,1.9853,240700000.0
2007-05-25 19:22:00,1.98525,1.9853,1.9851,1.98515,170299999.0
2007-05-25 19:23:00,1.9852,1.9852,1.98495,1.9852,928299997.0
2007-05-25 19:24:00,1.9852,1.9853,1.985,1.9851,218300001.0
2007-05-25 19:25:00,1.98505,1.9853,1.98505,1.9852,91400000.0
2007-05-25 19:26:00,1.9852,1.9853,1.9851,1.9853,113100002.0
2007-05-25 19:27:00,1.9853,1.9854,1.9852,1.9853,208300000.0
2007-05-25 19:28:00,1.9853,1.9853,1.9852,1.9852,63600000.0
2007-05-25 19:29:00,1.9852,1.9853,1.9852,1.9853,122700000.0
2007-05-25 19:30:00,1.9853,1.9854,1.9853,1.9853,13600000.0
2007-05-25 19:31:00,1.9852,1.9853,1.9852,1.9852,79799998.0
2007-05-25 19:32:00,1.98515,1.9853,1.98515,1.9853,34400000.0
2007-05-25 19:33:00,1.9853,1.9853,1.98505,1.9851,181000000.0
2007-05-25 19:34:00,1.9851,1.9852,1.985,1.985,85500001.0
2007-05-25 19:35:00,1.985,1.9851,1.985,1.9851,44400001.0
2007-05-25 19:36:00,1.9851,1.9852,1.9851,1.9851,68700000.0
2007-05-25 19:37:00,1.9851,1.9853,1.9851,1.9853,631500000.0
2007-05-25 19:38:00,1.9853,1.9854,1.98515,1.9853,756599999.0
2007-05-25 19:39:00,1.98525,1.9853,1.98525,1.98525,80900000.0
2007-05-25 19:40:00,1.9852,1.9852,1.98505,1.9852,219500000.0
2007-05-25 19:41:00,1.9852,1.9853,1.9851,1.9853,189000000.0
2007-05-25 19:42:00,1.9853,1.9854,1.9853,1.9854,255900002.0
2007-05-25 19:43:00,1.9854,1.9854,1.9853,1.9854,937500001.0
2007-05-25 19:44:00,1.9854,1.9854,1.9854,1.9854,250600000.0
2007-05-25 19:45:00,1.9855,1.9855,1.9855,1.9855,4800000.0
2007-05-25 19:46:00,1.9855,1.9855,1.9852,1.98525,402099998.0
2007-05-25 19:47:00,1.9852,1.9853,1.9852,1.9853,168200000.0
2007-05-25 19:48:00,1.9853,1.9855,1.9853,1.9854,251000000.0
2007-05-25 19:49:00,1.9854,1.9854,1.9853,1.9853,89300000.0
2007-05-25 19:50:00,1.9853,1.9853,1.9853,1.9853,138599999.0
2007-05-25 19:51:00,1.9853,1.9853,1.9853,1.9853,66800000.0
2007-05-25 19:52:00,1.9853,1.9853,1.9853,1.9853,8400000.0
2007-05-25 19:53:00,1.9853,1.9853,1.9853,1.9853,41600000.0
2007-05-25 19:54:00,1.9853,1.9854,1.9853,1.9854,15600000.0
2007-05-25 19:55:00,1.9853,1.9853,1.98525,1.9853,446800001.0
2007-05-25 19:56:00,1.9853,1.9854,1.9853,1.9853,172800000.0
2007-05-25 19:57:00,1.9853,1.9855,1.9853,1.98545,361100000.0
2007-05-25 19:58:00,1.98545,1.9855,1.98545,1.9855,22500000.0
2007-05-25 19:59:00,1.9855,1.9855,1.9853,1.98535,151000001.0
2007-05-25 20:00:00,1.98535,1.98535,1.9852,1.9853,126500000.0
2007-05-25 20:01:00,1.9853,1.9853,1.9853,1.9853,6800000.0
2007-05-25 20:02:00,1.9854,1.9854,1.9853,1.9854,68100000.0
2007-05-25 20:03:00,1.9854,1.9854,1.9852,1.9852,92700000.0
2007-05-25 20:04:00,1.98525,1.98525,1.9852,1.9852,30300000.0
2007-05-25 20:05:00,1.9853,1.9853,1.98525,1.98525,37600000.0
2007-05-25 20:06:00,1.9852,1.9852,1.9852,1.9852,53700001.0
2007-05-25 20:07:00,1.9852,1.9853,1.98505,1.9853,306200000.0
2007-05-25 20:08:00,1.9853,1.9853,1.98515,1.9853,90200000.0
2007-05-25 20:09:00,1.9853,1.9854,1.9853,1.9854,228899997.0
2007-05-25 20:10:00,1.9854,1.9854,1.9854,1.9854,76000000.0
2007-05-25 20:11:00,1.9854,1.9854,1.9854,1.9854,12800000.0
2007-05-25 20:12:00,1.9854,1.9854,1.9854,1.9854,20800000.0
2007-05-25 20:13:00,1.9854,1.9854,1.9853,1.9853,393299994.0
2007-05-25 20:14:00,1.98507,1.9853,1.98497,1.98497,137700000.0
2007-05-25 20:15:00,1.9853,1.9853,1.9853,1.9853,180099990.0
2007-05-25 20:16:00,1.9853,1.9854,1.9853,1.9854,99300000.0
2007-05-25 20:17:00,1.9853,1.9853,1.9853,1.9853,58800000.0
2007-05-25 20:18:00,1.9853,1.9853,1.9853,1.9853,27000000.0
2007-05-25 20:19:00,1.9853,1.9853,1.9852,1.9852,179600000.0
2007-05-25 20:20:00,1.9853,1.9853,1.9851,1.9851,134699999.0
2007-05-25 20:21:00,1.9851,1.9851,1.9851,1.9851,108700001.0
2007-05-25 20:22:00,1.98492,1.98515,1.98492,1.98499,90100000.0
2007-05-25 20:23:00,1.98515,1.9852,1.98515,1.9852,21600000.0
2007-05-25 20:24:00,1.9852,1.9852,1.9851,1.9852,314599999.0
2007-05-25 20:25:00,1.9852,1.9852,1.98495,1.98515,370800000.0
2007-05-25 20:26:00,1.9852,1.9852,1.98505,1.9851,196500001.0
2007-05-25 20:27:00,1.9851,1.9852,1.98505,1.9852,158699999.0
2007-05-25 20:28:00,1.9852,1.9852,1.9852,1.9852,12000000.0
2007-05-25 20:29:00,1.98487,1.98488,1.98468,1.98468,209800003.0
2007-05-25 20:30:00,1.9852,1.9852,1.98505,1.9852,25200000.0
2007-05-25 20:31:00,1.9852,1.9852,1.9852,1.9852,800000.0
2007-05-25 20:32:00,1.98492,1.98512,1.98492,1.98494,322600001.0
2007-05-25 20:33:00,1.9848,1.98496,1.98478,1.9849,59000001.0
2007-05-25 20:34:00,1.98501,1.98501,1.98474,1.98475,46300000.0
2007-05-25 20:35:00,1.9851,1.9852,1.9851,1.9852,19200000.0
2007-05-25 20:36:00,1.9851,1.9851,1.9849,1.9851,251099999.0
2007-05-25 20:37:00,1.9851,1.9851,1.9849,1.9851,161699999.0
2007-05-25 20:38:00,1.985,1.9851,1.9849,1.98495,212500002.0
2007-05-25 20:39:00,1.98483,1.9849,1.98476,1.98476,39200000.0
2007-05-25 20:40:00,1.985,1.985,1.9849,1.9849,69100000.0
2007-05-25 20:41:00,1.985,1.985,1.98475,1.985,167600000.0
2007-05-25 20:42:00,1.985,1.985,1.98475,1.9849,1630100011.0
2007-05-25 20:43:00,1.98485,1.9849,1.9848,1.9848,117600001.0
2007-05-25 20:44:00,1.9848,1.9848,1.9848,1.9848,77200000.0
2007-05-25 20:45:00,1.9848,1.9849,1.9848,1.9848,50099999.0
2007-05-25 20:46:00,1.9849,1.985,1.9848,1.9849,243699994.0
2007-05-25 20:47:00,1.985,1.9851,1.98495,1.9851,85099999.0
2007-05-25 20:48:00,1.9851,1.9851,1.9851,1.9851,2000000.0
2007-05-25 20:49:00,1.98505,1.98505,1.985,1.985,110299998.0
2007-05-25 20:50:00,1.985,1.985,1.985,1.985,249100001.0
2007-05-25 20:51:00,1.985,1.9851,1.98495,1.985,225299999.0
2007-05-25 20:52:00,1.985,1.985,1.985,1.985,25500000.0
2007-05-25 20:53:00,1.985,1.985,1.985,1.985,25500000.0
2007-05-25 20:54:00,1.985,1.985,1.985,1.985,25500000.0
2007-05-25 20:55:00,1.985,1.985,1.985,1.985,118300000.0
2007-05-25 20:56:00,1.985,1.9852,1.985,1.985,65600000.0
2007-05-25 20:57:00,1.985,1.9852,1.985,1.9852,98607362.0
2007-05-25 20:58:00,1.9852,1.9852,1.9849,1.9849,63300000.0
2007-05-25 20:59:00,1.985,1.985,1.9845,1.9845,370000002.0
2007-05-25 21:00:00,1.98445,1.9845,1.9841,1.9843,523100000.0
2007-05-25 21:01:00,1.98435,1.9844,1.9843,1.9843,127700000.0
2007-05-25 21:02:00,1.9843,1.9844,1.9843,1.9844,15100000.0
2007-05-25 21:03:00,1.9843,1.9844,1.9842,1.9842,40200000.0
2007-05-25 21:04:00,1.9842,1.9842,1.984,1.984,53900000.0
2007-05-25 21:05:00,1.984,1.984,1.984,1.984,38800000.0
2007-05-25 21:06:00,1.984,1.9843,1.98395,1.9843,800300003.0
2007-05-25 21:07:00,1.9843,1.9844,1.9841,1.9842,202899999.0
2007-05-25 21:08:00,1.9842,1.9844,1.98415,1.9844,82900000.0
2007-05-25 21:09:00,1.9844,1.9844,1.98415,1.98415,57500000.0
2007-05-25 21:10:00,1.98415,1.98415,1.98415,1.98415,4800000.0
2007-05-25 21:11:00,1.9842,1.9844,1.9842,1.9844,38400000.0
2007-05-25 21:12:00,1.9844,1.9844,1.9841,1.9841,102600000.0
2007-05-25 21:13:00,1.9842,1.9842,1.9842,1.9842,13200000.0
2007-05-25 21:14:00,1.9842,1.9842,1.98405,1.9841,123400000.0
2007-05-25 21:15:00,1.9841,1.9842,1.9841,1.9842,23200000.0
2007-05-25 21:16:00,1.9842,1.9842,1.984,1.984,37800000.0
2007-05-25 21:17:00,1.984,1.984,1.98375,1.9839,256999996.0
2007-05-25 21:18:00,1.9839,1.9839,1.9838,1.9839,244300000.0
2007-05-25 21:19:00,1.9839,1.9839,1.98375,1.98385,348100000.0
2007-05-25 21:20:00,1.9838,1.98385,1.9838,1.9838,57100000.0
2007-05-25 21:21:00,1.98357,1.98369,1.98353,1.98365,85900000.0
2007-05-25 21:22:00,1.98385,1.98385,1.98385,1.98385,4800000.0
2007-05-25 21:23:00,1.98385,1.9839,1.98385,1.9839,197800000.0
2007-05-25 21:24:00,1.9839,1.9841,1.9839,1.984,117000000.0
2007-05-25 21:25:00,1.984,1.9842,1.98395,1.9841,527899999.0
2007-05-25 21:26:00,1.9841,1.9843,1.9841,1.9843,128500000.0
2007-05-25 21:27:00,1.9843,1.9843,1.98425,1.98425,59200000.0
2007-05-25 21:28:00,1.9843,1.9843,1.98425,1.98425,145000000.0
2007-05-25 21:29:00,1.9843,1.9845,1.9843,1.9843,293500003.0
2007-05-25 21:30:00,1.9844,1.9845,1.9844,1.9845,44200000.0
2007-05-25 21:31:00,1.9845,1.9845,1.9844,1.9844,128299999.0
2007-05-25 21:32:00,1.9843,1.9844,1.9842,1.98425,387600003.0
2007-05-25 21:33:00,1.98425,1.9844,1.9842,1.9844,243400000.0
2007-05-25 21:34:00,1.9844,1.9844,1.9843,1.9843,153500000.0
2007-05-25 21:35:00,1.9843,1.9844,1.9843,1.9843,72700000.0
2007-05-25 21:36:00,1.9843,1.9843,1.9843,1.9843,10700000.0
2007-05-25 21:37:00,1.9843,1.9843,1.9843,1.9843,19100000.0
2007-05-25 21:38:00,1.9843,1.9843,1.9842,1.9842,320100000.0
2007-05-25 21:39:00,1.9842,1.9843,1.984,1.9843,253299998.0
2007-05-25 21:40:00,1.9843,1.9845,1.9842,1.9844,526600001.0
2007-05-25 21:41:00,1.9845,1.9846,1.9845,1.9846,25500000.0
2007-05-25 21:42:00,1.9846,1.9847,1.98455,1.98455,1270900000.0
2007-05-25 21:43:00,1.9847,1.9848,1.9846,1.9846,189200000.0
2007-05-25 21:44:00,1.9846,1.9847,1.9846,1.9846,159900000.0
2007-05-25 21:45:00,1.9846,1.9847,1.9846,1.9846,465199999.0
2007-05-25 21:46:00,1.9846,1.9847,1.9846,1.9846,234000000.0
2007-05-25 21:47:00,1.9846,1.9846,1.98455,1.9846,79900000.0
2007-05-25 21:48:00,1.98455,1.9847,1.98455,1.9846,114900000.0
2007-05-25 21:49:00,1.9846,1.9847,1.9845,1.9846,333500000.0
2007-05-25 21:50:00,1.9845,1.9846,1.9843,1.9846,1273799999.0
2007-05-25 21:51:00,1.9845,1.9846,1.9845,1.9845,136000000.0
2007-05-25 21:52:00,1.9844,1.9844,1.9844,1.9844,417899993.0
2007-05-25 21:53:00,1.9844,1.9845,1.9843,1.9843,559500008.0
2007-05-25 21:54:00,1.9843,1.9847,1.9843,1.9847,356500000.0
2007-05-25 21:55:00,1.9847,1.9847,1.9844,1.9845,568300000.0
2007-05-25 21:56:00,1.9845,1.9847,1.9845,1.9846,156400000.0
2007-05-25 21:57:00,1.9846,1.9846,1.9843,1.9844,308399999.0
2007-05-25 21:58:00,1.9845,1.9846,1.9844,1.9844,155400001.0
2007-05-25 21:59:00,1.9843,1.9843,1.9843,1.9843,14200000.0
2007-05-25 22:00:00,1.9843,1.9843,1.9842,1.9843,45400000.0
2007-05-25 22:01:00,1.9843,1.9844,1.9842,1.9843,232000006.0
2007-05-25 22:02:00,1.9844,1.9844,1.9843,1.9843,129400000.0
2007-05-25 22:03:00,1.9843,1.9844,1.98425,1.98425,216100000.0
2007-05-25 22:04:00,1.9843,1.9844,1.9842,1.98435,171800000.0
2007-05-25 22:05:00,1.9844,1.9844,1.9843,1.9843,16400000.0
2007-05-25 22:06:00,1.9844,1.9845,1.9844,1.9845,21200000.0
2007-05-25 22:07:00,1.9845,1.9847,1.9844,1.9845,291499998.0
2007-05-25 22:08:00,1.9845,1.9845,1.9843,1.9843,30500000.0
2007-05-25 22:09:00,1.9844,1.9846,1.9843,1.9846,88900000.0
2007-05-25 22:10:00,1.9846,1.9846,1.9845,1.9845,23600000.0
2007-05-25 22:11:00,1.9845,1.9847,1.9844,1.9845,146800000.0
2007-05-25 22:12:00,1.98437,1.98446,1.98432,1.98442,208500003.0
2007-05-25 22:13:00,1.9845,1.9845,1.9845,1.9845,19200000.0
2007-05-25 22:14:00,1.9845,1.9846,1.9844,1.9844,41800000.0
2007-05-25 22:15:00,1.9844,1.9844,1.9844,1.9844,111600000.0
2007-05-25 22:16:00,1.9844,1.9845,1.9844,1.9845,127300000.0
2007-05-25 22:17:00,1.9845,1.9845,1.9844,1.9844,52300000.0
2007-05-25 22:18:00,1.98445,1.9845,1.9844,1.9844,34800000.0
2007-05-25 22:19:00,1.9844,1.9845,1.9844,1.9845,62400000.0
2007-05-25 22:20:00,1.9845,1.9845,1.9845,1.9845,5600000.0
2007-05-25 22:21:00,1.9845,1.9845,1.9844,1.9844,47600000.0
2007-05-25 22:22:00,1.9844,1.9845,1.9842,1.9843,97000000.0
2007-05-25 22:23:00,1.9843,1.9844,1.9843,1.9844,58400000.0
2007-05-25 22:24:00,1.9844,1.9845,1.9844,1.9845,41900000.0
2007-05-25 22:25:00,1.9845,1.9845,1.98425,1.9843,164600000.0
2007-05-25 22:26:00,1.9843,1.9843,1.98415,1.9842,160400001.0
2007-05-25 22:27:00,1.9842,1.9843,1.9838,1.9839,338600000.0
2007-05-25 22:28:00,1.9839,1.9839,1.9839,1.9839,15200000.0
2007-05-25 22:29:00,1.9839,1.9839,1.9837,1.98385,191800000.0
2007-05-25 22:30:00,1.9839,1.9842,1.9838,1.98415,124999999.0
2007-05-25 22:31:00,1.9842,1.9842,1.984,1.984,94400000.0
2007-05-25 22:32:00,1.984,1.984,1.9838,1.9838,73200000.0
2007-05-25 22:33:00,1.9837,1.9838,1.9837,1.9838,389600000.0
2007-05-25 22:34:00,1.9838,1.9838,1.9837,1.9837,47000000.0
2007-05-25 22:35:00,1.98375,1.9839,1.9837,1.9839,278400000.0
2007-05-25 22:36:00,1.9839,1.9839,1.9838,1.9838,24000000.0
2007-05-25 22:37:00,1.9839,1.9839,1.98375,1.98375,70400000.0
2007-05-25 22:38:00,1.9838,1.9839,1.9838,1.9839,38800000.0
2007-05-25 22:39:00,1.9839,1.984,1.9837,1.984,159600000.0
2007-05-25 22:40:00,1.984,1.984,1.9839,1.9839,11600000.0
2007-05-25 22:41:00,1.98375,1.98375,1.9837,1.98375,103200001.0
2007-05-25 22:42:00,1.98374,1.98379,1.98366,1.98379,45200001.0
2007-05-25 22:43:00,1.984,1.984,1.984,1.984,25600000.0
2007-05-25 22:44:00,1.984,1.984,1.984,1.984,13600000.0
2007-05-25 22:45:00,1.98376,1.98387,1.9837,1.98387,158400003.0
2007-05-25 22:46:00,1.984,1.984,1.984,1.984,11600000.0
2007-05-25 22:47:00,1.984,1.984,1.984,1.984,27600000.0
2007-05-25 22:48:00,1.98368,1.98368,1.98363,1.98367,61799999.0
2007-05-25 22:49:00,1.984,1.984,1.9837,1.9838,68200000.0
2007-05-25 22:50:00,1.9838,1.9838,1.9836,1.9838,137000000.0
2007-05-25 22:51:00,1.9838,1.9838,1.9836,1.9837,200100000.0
2007-05-25 22:52:00,1.9837,1.9837,1.9837,1.9837,1500000.0
2007-05-25 22:53:00,1.98353,1.98358,1.9835,1.9835,91600000.0
2007-05-25 22:54:00,1.9837,1.9837,1.9837,1.9837,4600000.0
2007-05-25 22:55:00,1.98375,1.9839,1.98375,1.9839,31200000.0
2007-05-25 22:56:00,1.9839,1.984,1.9839,1.984,48000000.0
2007-05-25 22:57:00,1.984,1.984,1.9836,1.984,195500000.0
2007-05-25 22:58:00,1.984,1.984,1.9836,1.9836,103100000.0
2007-05-25 22:59:00,1.9836,1.9837,1.9836,1.9836,29500000.0
2007-05-28 00:06:00,1.9838,1.9838,1.9838,1.9838,294900004.0
2007-05-28 00:07:00,1.9837,1.9837,1.9837,1.9837,294900004.0
2007-05-28 00:11:00,1.9836,1.9837,1.9836,1.9837,294900004.0
2007-05-28 00:12:00,1.9838,1.9838,1.9838,1.9838,294900004.0
2007-05-28 00:13:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:14:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:15:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:16:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:17:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:18:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:19:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:20:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:21:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:22:00,1.984,1.984,1.984,1.984,294900004.0
2007-05-28 00:23:00,1.9841,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:24:00,1.984,1.984,1.984,1.984,294900004.0
2007-05-28 00:25:00,1.9841,1.9841,1.9841,1.9841,294900004.0
2007-05-28 00:26:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:27:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:28:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:29:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:30:00,1.984,1.9842,1.984,1.9841,294900004.0
2007-05-28 00:31:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:32:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:33:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:34:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:35:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:36:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:37:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:38:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:39:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:40:00,1.984,1.9841,1.984,1.9841,294900004.0
2007-05-28 00:41:00,1.9845,1.9845,1.984,1.9841,294900004.0
2007-05-28 00:42:00,1.984,1.9841,1.9838,1.9838,294900004.0
2007-05-28 00:43:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:44:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:45:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:46:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:47:00,1.9837,1.9838,1.9837,1.9838,294900004.0
2007-05-28 00:48:00,1.9842,1.9842,1.984,1.984,294900004.0
2007-05-28 00:49:00,1.9839,1.9839,1.9838,1.9838,294900004.0
2007-05-28 00:50:00,1.9839,1.9839,1.9839,1.9839,294900004.0
2007-05-28 00:52:00,1.9838,1.9838,1.9837,1.9837,294900004.0
2007-05-28 00:56:00,1.9838,1.9838,1.9838,1.9838,294900004.0
2007-05-28 00:57:00,1.9839,1.9841,1.9838,1.9839,294900004.0
2007-05-28 01:00:00,1.9838,1.9838,1.9838,1.9838,294900004.0
2007-05-28 01:01:00,1.9837,1.9837,1.9837,1.9837,294900004.0
2007-05-28 01:04:00,1.9838,1.9838,1.9838,1.9838,294900004.0
2007-05-28 01:05:00,1.9839,1.9842,1.9839,1.984,294900004.0
2007-05-28 01:07:00,1.9841,1.9843,1.9841,1.9843,294900004.0
2007-05-28 01:09:00,1.9842,1.9842,1.9842,1.9842,294900004.0
2007-05-28 01:12:00,1.9841,1.9841,1.9838,1.9838,294900004.0
2007-05-28 01:21:00,1.9839,1.9839,1.9839,1.9839,294900004.0
2007-05-28 01:25:00,1.984,1.984,1.9839,1.9839,294900004.0
2007-05-28 01:29:00,1.9838,1.9838,1.9837,1.9838,294900004.0
2007-05-28 01:30:00,1.9837,1.9837,1.9837,1.9837,294900004.0
2007-05-28 01:31:00,1.9838,1.9838,1.9837,1.9837,294900004.0
2007-05-28 01:33:00,1.9836,1.9836,1.9836,1.9836,294900004.0
2007-05-28 01:34:00,1.9835,1.9835,1.9834,1.9834,294900004.0
2007-05-28 01:36:00,1.9833,1.9833,1.9832,1.9832,294900004.0
2007-05-28 01:37:00,1.9831,1.9832,1.9831,1.9832,294900004.0
2007-05-28 01:38:00,1.9833,1.9833,1.9833,1.9833,294900004.0
2007-05-28 01:43:00,1.9834,1.9837,1.9834,1.9836,294900004.0
2007-05-28 01:44:00,1.9837,1.9837,1.9836,1.9836,294900004.0
2007-05-28 01:45:00,1.9837,1.9837,1.9836,1.9836,294900004.0
2007-05-28 01:58:00,1.9835,1.9836,1.9835,1.9836,294900004.0
2007-05-28 02:00:00,1.9835,1.9836,1.9835,1.9835,294900004.0
2007-05-28 02:01:00,1.98335,1.98345,1.98333,1.9834,624800004.0
2007-05-28 02:02:00,1.9836,1.9837,1.98345,1.9836,133800000.0
2007-05-28 02:03:00,1.9836,1.9837,1.9836,1.9836,76000000.0
2007-05-28 02:04:00,1.9836,1.9837,1.9835,1.9836,166400000.0
2007-05-28 02:05:00,1.9836,1.9836,1.9835,1.9835,40000000.0
2007-05-28 02:06:00,1.9835,1.9835,1.9834,1.9834,75499999.0
2007-05-28 02:07:00,1.9835,1.9835,1.9834,1.9834,69600000.0
2007-05-28 02:08:00,1.9833,1.9833,1.9833,1.9833,393500002.0
2007-05-28 02:09:00,1.9833,1.9835,1.9832,1.9835,302199999.0
2007-05-28 02:10:00,1.9835,1.9835,1.9835,1.9835,6800000.0
2007-05-28 02:11:00,1.98335,1.98336,1.98297,1.98297,368600003.0
2007-05-28 02:12:00,1.9835,1.9835,1.9835,1.9835,54400000.0
2007-05-28 02:13:00,1.9835,1.9836,1.9835,1.9836,106400001.0
2007-05-28 02:14:00,1.9836,1.9836,1.9835,1.9835,60800000.0
2007-05-28 02:15:00,1.9835,1.9835,1.9835,1.9835,2800000.0
2007-05-28 02:16:00,1.9835,1.9835,1.9835,1.9835,12400000.0
2007-05-28 02:17:00,1.9835,1.9835,1.9833,1.9833,343400000.0
2007-05-28 02:18:00,1.9834,1.9834,1.9834,1.9834,5200000.0
2007-05-28 02:19:00,1.9834,1.9834,1.9833,1.9834,106199999.0
2007-05-28 02:20:00,1.9834,1.9835,1.9834,1.9835,70700000.0
2007-05-28 02:21:00,1.9835,1.9835,1.9834,1.9835,114300000.0
2007-05-28 02:22:00,1.98336,1.98336,1.98329,1.98336,38400000.0
2007-05-28 02:23:00,1.9835,1.9835,1.9835,1.9835,2000000.0
2007-05-28 02:24:00,1.9835,1.9835,1.9835,1.9835,6000000.0
2007-05-28 02:25:00,1.98327,1.9833,1.98323,1.98323,503099997.0
2007-05-28 02:26:00,1.98321,1.98325,1.98312,1.9832,184299999.0
2007-05-28 02:27:00,1.9835,1.9835,1.9835,1.9835,59899999.0
2007-05-28 02:28:00,1.9835,1.9835,1.9835,1.9835,173199998.0
2007-05-28 02:29:00,1.9835,1.9835,1.98345,1.9835,123299999.0
2007-05-28 02:30:00,1.98355,1.9838,1.9835,1.9836,211399999.0
2007-05-28 02:31:00,1.9836,1.9837,1.9836,1.9837,25600000.0
2007-05-28 02:32:00,1.98365,1.9838,1.98365,1.9838,5600000.0
2007-05-28 02:33:00,1.9838,1.9838,1.9838,1.9838,73400000.0
2007-05-28 02:34:00,1.9838,1.984,1.9838,1.9838,110300000.0
2007-05-28 02:35:00,1.98361,1.98361,1.98353,1.98355,100900001.0
2007-05-28 02:36:00,1.9838,1.9838,1.9838,1.9838,19100000.0
2007-05-28 02:37:00,1.9838,1.9838,1.9838,1.9838,29300000.0
2007-05-28 02:38:00,1.9838,1.9839,1.9838,1.9839,8700000.0
2007-05-28 02:39:00,1.98367,1.98367,1.98347,1.98347,20200000.0
2007-05-28 02:40:00,1.9839,1.9839,1.98385,1.9839,22400000.0
2007-05-28 02:41:00,1.9839,1.9842,1.9838,1.9839,491399999.0
2007-05-28 02:42:00,1.98385,1.9842,1.98385,1.984,76399999.0
2007-05-28 02:43:00,1.984,1.9841,1.984,1.9841,143200003.0
2007-05-28 02:44:00,1.9841,1.9842,1.9841,1.9842,61800001.0
2007-05-28 02:45:00,1.9842,1.9842,1.9842,1.9842,14000000.0
2007-05-28 02:46:00,1.9842,1.9842,1.9842,1.9842,48800000.0
2007-05-28 02:47:00,1.9842,1.9842,1.98415,1.9842,145900001.0
2007-05-28 02:48:00,1.9842,1.9842,1.9841,1.9841,121499998.0
2007-05-28 02:49:00,1.9841,1.9841,1.9841,1.9841,31500000.0
2007-05-28 02:50:00,1.9841,1.9841,1.9841,1.9841,172500000.0
2007-05-28 02:51:00,1.98382,1.98403,1.98382,1.98391,231400000.0
2007-05-28 02:52:00,1.9841,1.9842,1.9841,1.9841,142600002.0
2007-05-28 02:53:00,1.9841,1.9841,1.9841,1.9841,17100000.0
2007-05-28 02:54:00,1.9841,1.9841,1.9841,1.9841,14700000.0
2007-05-28 02:55:00,1.9841,1.9841,1.98405,1.9841,286900004.0
2007-05-28 02:56:00,1.9841,1.9841,1.9841,1.9841,313800000.0
2007-05-28 02:57:00,1.9841,1.9841,1.9841,1.9841,163700001.0
2007-05-28 02:58:00,1.98389,1.98411,1.98364,1.98411,475099997.0
2007-05-28 02:59:00,1.98398,1.98412,1.98386,1.98401,119000001.0
2007-05-28 03:00:00,1.98398,1.98409,1.98391,1.98395,67299999.0
2007-05-28 03:01:00,1.9843,1.9843,1.9842,1.9842,476999995.0
2007-05-28 03:02:00,1.9842,1.9843,1.9842,1.9843,34799998.0
2007-05-28 03:03:00,1.9842,1.9843,1.98415,1.9843,53000001.0
2007-05-28 03:04:00,1.9843,1.9843,1.9843,1.9843,1000000.0
2007-05-28 03:05:00,1.9842,1.9843,1.9842,1.9842,128499999.0
2007-05-28 03:06:00,1.9843,1.9843,1.9843,1.9843,102600000.0
2007-05-28 03:07:00,1.9845,1.9845,1.9845,1.9845,400000.0
2007-05-28 03:08:00,1.9845,1.9845,1.9845,1.9845,400000.0
2007-05-28 03:09:00,1.98412,1.98416,1.98412,1.98413,3000000.0
2007-05-28 03:10:00,1.9845,1.9845,1.9845,1.9845,400000.0
2007-05-28 03:11:00,1.9845,1.9845,1.9845,1.9845,300000.0
2007-05-28 03:12:00,1.9842,1.98424,1.98406,1.98406,63900000.0
2007-05-28 03:13:00,1.98413,1.98419,1.98411,1.98411,21100000.0
2007-05-28 03:14:00,1.9842,1.9842,1.9842,1.9842,19900000.0
2007-05-28 03:15:00,1.9845,1.9845,1.9843,1.9845,14200000.0
2007-05-28 03:16:00,1.9845,1.9845,1.9845,1.9845,2100000.0
2007-05-28 03:17:00,1.9845,1.9845,1.9845,1.9845,88799998.0
2007-05-28 03:18:00,1.9845,1.9846,1.9845,1.9846,66999998.0
2007-05-28 03:19:00,1.9846,1.9848,1.9846,1.9846,225199999.0
2007-05-28 03:20:00,1.9845,1.9845,1.9845,1.9845,189099998.0
2007-05-28 03:21:00,1.9845,1.9846,1.9844,1.9845,177099996.0
2007-05-28 03:22:00,1.9845,1.9845,1.9845,1.9845,21900000.0
2007-05-28 03:23:00,1.9846,1.9846,1.9846,1.9846,21500000.0
2007-05-28 03:24:00,1.9846,1.9846,1.9846,1.9846,27000000.0
2007-05-28 03:25:00,1.9846,1.9847,1.9846,1.9847,35900000.0
2007-05-28 03:26:00,1.98443,1.98443,1.98429,1.98435,72799997.0
2007-05-28 03:27:00,1.98448,1.98448,1.98441,1.98441,87499998.0
2007-05-28 03:28:00,1.9847,1.9847,1.98455,1.98455,66400001.0
2007-05-28 03:29:00,1.9846,1.9848,1.98445,1.9845,221200000.0
2007-05-28 03:30:00,1.98445,1.9845,1.984,1.9843,414799999.0
2007-05-28 03:31:00,1.98423,1.98425,1.98403,1.98414,1074899994.0
2007-05-28 03:32:00,1.9844,1.9844,1.9844,1.9844,46700000.0
2007-05-28 03:33:00,1.9844,1.9844,1.9844,1.9844,10300000.0
2007-05-28 03:34:00,1.98426,1.98426,1.9841,1.98425,157099998.0
2007-05-28 03:35:00,1.98445,1.9845,1.98445,1.98445,12000000.0
2007-05-28 03:36:00,1.9846,1.9846,1.9845,1.9845,143200000.0
2007-05-28 03:37:00,1.98444,1.98444,1.98427,1.98427,165199998.0
2007-05-28 03:38:00,1.98435,1.98435,1.98423,1.9843,147499998.0
2007-05-28 03:39:00,1.98415,1.98425,1.98413,1.98425,127500002.0
2007-05-28 03:40:00,1.9845,1.9845,1.9845,1.9845,68100003.0
2007-05-28 03:41:00,1.9845,1.9845,1.9845,1.9845,41400002.0
2007-05-28 03:42:00,1.9845,1.9845,1.9845,1.9845,37400002.0
2007-05-28 03:43:00,1.98422,1.98435,1.98422,1.98435,91000002.0
2007-05-28 03:44:00,1.98421,1.98433,1.98412,1.98433,98200000.0
2007-05-28 03:45:00,1.9845,1.9845,1.9841,1.9843,717000001.0
2007-05-28 03:46:00,1.9845,1.9845,1.9843,1.9844,462500001.0
2007-05-28 03:47:00,1.9844,1.9844,1.9844,1.9844,61100000.0
2007-05-28 03:48:00,1.9844,1.9844,1.9843,1.9843,44300000.0
2007-05-28 03:49:00,1.9843,1.9843,1.98415,1.98425,425600008.0
2007-05-28 03:50:00,1.9843,1.9843,1.9842,1.9842,68500001.0
2007-05-28 03:51:00,1.9842,1.9844,1.9842,1.9842,78900002.0
2007-05-28 03:52:00,1.9842,1.9842,1.9841,1.9841,278300002.0
2007-05-28 03:53:00,1.9841,1.9843,1.9841,1.9843,86800000.0
2007-05-28 03:54:00,1.98425,1.9843,1.9841,1.9841,69199999.0
2007-05-28 03:55:00,1.9843,1.9843,1.9841,1.9843,136799999.0
2007-05-28 03:56:00,1.9843,1.9843,1.9843,1.9843,38000000.0
2007-05-28 03:57:00,1.9844,1.9844,1.9844,1.9844,18400000.0
2007-05-28 03:58:00,1.9844,1.9844,1.9844,1.9844,169299998.0
2007-05-28 03:59:00,1.98435,1.9844,1.98435,1.9844,147999995.0
2007-05-28 04:00:00,1.98431,1.98431,1.984,1.984,48100000.0
2007-05-28 04:01:00,1.98428,1.98428,1.98418,1.98418,53400000.0
2007-05-28 04:02:00,1.9842,1.98435,1.9842,1.98425,161100003.0
2007-05-28 04:03:00,1.9845,1.9846,1.9845,1.9845,244600004.0
2007-05-28 04:04:00,1.98422,1.9844,1.98417,1.98429,679699996.0
2007-05-28 04:05:00,1.9845,1.9845,1.98445,1.98445,63600001.0
2007-05-28 04:06:00,1.9845,1.9845,1.9845,1.9845,28800000.0
2007-05-28 04:07:00,1.9845,1.9846,1.98445,1.9846,127399998.0
2007-05-28 04:08:00,1.9846,1.9846,1.9846,1.9846,46300000.0
2007-05-28 04:09:00,1.9846,1.9846,1.9846,1.9846,24600000.0
2007-05-28 04:10:00,1.9846,1.9846,1.9846,1.9846,21400000.0
2007-05-28 04:11:00,1.98445,1.98447,1.9844,1.9844,34400000.0
2007-05-28 04:12:00,1.9847,1.9847,1.9846,1.9846,99999999.0
2007-05-28 04:13:00,1.9846,1.9846,1.98455,1.98455,120000000.0
2007-05-28 04:14:00,1.98455,1.9846,1.98455,1.9846,108799999.0
2007-05-28 04:15:00,1.98455,1.9846,1.9842,1.9845,264300000.0
2007-05-28 04:16:00,1.9845,1.9846,1.9845,1.9845,180200005.0
2007-05-28 04:17:00,1.9845,1.9846,1.9845,1.9846,79300000.0
2007-05-28 04:18:00,1.98447,1.98447,1.98434,1.98441,104200000.0
2007-05-28 04:19:00,1.9846,1.9846,1.9845,1.9846,141500005.0
2007-05-28 04:20:00,1.9846,1.9846,1.9845,1.9845,160200006.0
2007-05-28 04:21:00,1.98427,1.98437,1.98427,1.98433,84000000.0
2007-05-28 04:22:00,1.9845,1.9845,1.9845,1.9845,274500001.0
2007-05-28 04:23:00,1.9845,1.9846,1.9844,1.9846,158099999.0
2007-05-28 04:24:00,1.9846,1.9846,1.9844,1.9845,164800001.0
2007-05-28 04:25:00,1.9845,1.9845,1.9845,1.9845,22700001.0
2007-05-28 04:26:00,1.98425,1.98434,1.98418,1.98434,105300000.0
2007-05-28 04:27:00,1.9844,1.9844,1.98419,1.98436,63700000.0
2007-05-28 04:28:00,1.9845,1.9845,1.9845,1.9845,51300000.0
2007-05-28 04:29:00,1.98425,1.9843,1.98425,1.9843,75000000.0
2007-05-28 04:30:00,1.98429,1.9844,1.98428,1.9843,74799998.0
2007-05-28 04:31:00,1.9845,1.9845,1.98445,1.98445,84400002.0
2007-05-28 04:32:00,1.98417,1.98441,1.98414,1.98441,152100002.0
2007-05-28 04:33:00,1.9845,1.9846,1.9845,1.9846,34700001.0
2007-05-28 04:34:00,1.9846,1.9846,1.9846,1.9846,4000000.0
2007-05-28 04:35:00,1.9846,1.9846,1.9846,1.9846,27800000.0
2007-05-28 04:36:00,1.9846,1.9846,1.9846,1.9846,15900000.0
2007-05-28 04:37:00,1.9846,1.9846,1.9845,1.9846,118799998.0
2007-05-28 04:38:00,1.98445,1.98458,1.9844,1.9844,109900000.0
2007-05-28 04:39:00,1.9846,1.9846,1.9844,1.9846,871599992.0
2007-05-28 04:40:00,1.98455,1.9846,1.98455,1.98455,172500003.0
2007-05-28 04:41:00,1.9846,1.9846,1.9846,1.9846,116100000.0
2007-05-28 04:42:00,1.9846,1.98495,1.9846,1.9847,260500000.0
2007-05-28 04:43:00,1.9847,1.9848,1.9845,1.9845,697400007.0
2007-05-28 04:44:00,1.9845,1.9845,1.9845,1.9845,25900000.0
2007-05-28 04:45:00,1.98445,1.98461,1.98445,1.98454,33200000.0
2007-05-28 04:46:00,1.9845,1.9846,1.9845,1.9846,217700002.0
2007-05-28 04:47:00,1.9845,1.9846,1.9845,1.9846,24600000.0
2007-05-28 04:48:00,1.98451,1.98451,1.98428,1.98436,98900001.0
2007-05-28 04:49:00,1.9845,1.9845,1.9845,1.9845,141500000.0
2007-05-28 04:50:00,1.9845,1.9846,1.9844,1.9846,457799992.0
2007-05-28 04:51:00,1.9846,1.9846,1.9844,1.9845,503600003.0
2007-05-28 04:52:00,1.9845,1.9845,1.9844,1.9844,267400000.0
2007-05-28 04:53:00,1.9844,1.9845,1.9842,1.9843,513399997.0
2007-05-28 04:54:00,1.98398,1.98415,1.98398,1.98413,165900000.0
2007-05-28 04:55:00,1.9843,1.9844,1.9843,1.9843,208400000.0
2007-05-28 04:56:00,1.9843,1.9843,1.98405,1.98405,364599997.0
2007-05-28 04:57:00,1.9841,1.9843,1.9841,1.9842,247200001.0
2007-05-28 04:58:00,1.9842,1.9844,1.9841,1.9842,229899999.0
2007-05-28 04:59:00,1.9842,1.9842,1.98405,1.9842,180300001.0
2007-05-28 05:00:00,1.9842,1.9842,1.9836,1.98375,313600003.0
2007-05-28 05:01:00,1.98375,1.984,1.98355,1.98365,468599997.0
2007-05-28 05:02:00,1.9838,1.9838,1.98365,1.9837,407700003.0
2007-05-28 05:03:00,1.9837,1.9838,1.9837,1.9837,38099998.0
2007-05-28 05:04:00,1.9837,1.9837,1.98365,1.98365,153700001.0
2007-05-28 05:05:00,1.9837,1.9837,1.9837,1.9837,25300001.0
2007-05-28 05:06:00,1.9838,1.9838,1.9838,1.9838,8700000.0
2007-05-28 05:07:00,1.9837,1.9837,1.9837,1.9837,77900000.0
2007-05-28 05:08:00,1.9837,1.9837,1.98357,1.98362,43500000.0
2007-05-28 05:09:00,1.9837,1.9837,1.9837,1.9837,12300000.0
2007-05-28 05:10:00,1.9837,1.9838,1.9837,1.9838,46000000.0
2007-05-28 05:11:00,1.9835,1.98363,1.9835,1.98363,287300005.0
2007-05-28 05:12:00,1.9838,1.9838,1.98365,1.9837,179400003.0
2007-05-28 05:13:00,1.9837,1.9837,1.98365,1.98365,7500000.0
2007-05-28 05:14:00,1.98365,1.98365,1.98365,1.98365,2500000.0
2007-05-28 05:15:00,1.9836,1.9837,1.9836,1.9837,140300001.0
2007-05-28 05:16:00,1.98338,1.9837,1.98338,1.9837,70199999.0
2007-05-28 05:17:00,1.9838,1.984,1.9837,1.984,118500000.0
2007-05-28 05:18:00,1.984,1.984,1.9838,1.9839,67500001.0
2007-05-28 05:19:00,1.9838,1.984,1.9838,1.984,216799999.0
2007-05-28 05:20:00,1.9839,1.984,1.9839,1.984,181100000.0
2007-05-28 05:21:00,1.984,1.984,1.984,1.984,242600000.0
2007-05-28 05:22:00,1.984,1.98405,1.984,1.98405,73400000.0
2007-05-28 05:23:00,1.9841,1.9841,1.984,1.984,100599998.0
2007-05-28 05:24:00,1.984,1.984,1.984,1.984,275600003.0
2007-05-28 05:25:00,1.984,1.984,1.984,1.984,89199996.0
2007-05-28 05:26:00,1.984,1.9841,1.984,1.984,204400003.0
2007-05-28 05:27:00,1.984,1.9842,1.984,1.9842,157400002.0
2007-05-28 05:28:00,1.9842,1.9843,1.9842,1.9842,81600000.0
2007-05-28 05:29:00,1.9843,1.9843,1.9842,1.9842,74299998.0
2007-05-28 05:30:00,1.9843,1.9843,1.9842,1.98425,332700001.0
2007-05-28 05:31:00,1.9844,1.9845,1.9842,1.9845,303600001.0
2007-05-28 05:32:00,1.9845,1.9845,1.9844,1.9844,119900000.0
2007-05-28 05:33:00,1.9844,1.9844,1.9844,1.9844,270399999.0
2007-05-28 05:34:00,1.9844,1.9844,1.9844,1.9844,171900000.0
2007-05-28 05:35:00,1.9845,1.9845,1.9845,1.9845,20000000.0
2007-05-28 05:36:00,1.9845,1.9845,1.9844,1.9844,91600000.0
2007-05-28 05:37:00,1.9844,1.9845,1.9844,1.9845,19200000.0
2007-05-28 05:38:00,1.9845,1.9845,1.9844,1.9844,135700000.0
2007-05-28 05:39:00,1.9845,1.9845,1.9844,1.9844,25900000.0
2007-05-28 05:40:00,1.9844,1.9845,1.9843,1.9845,310599998.0
2007-05-28 05:41:00,1.9845,1.9845,1.9843,1.9845,504300004.0
2007-05-28 05:42:00,1.9845,1.9845,1.9843,1.9844,637699999.0
2007-05-28 05:43:00,1.9843,1.9844,1.9843,1.9844,40900000.0
2007-05-28 05:44:00,1.9844,1.9844,1.9843,1.9843,68300000.0
2007-05-28 05:45:00,1.9844,1.9844,1.9844,1.9844,8000000.0
2007-05-28 05:46:00,1.9844,1.9845,1.9844,1.9845,67900000.0
2007-05-28 05:47:00,1.9845,1.9845,1.9844,1.9845,132100000.0
2007-05-28 05:48:00,1.9845,1.9845,1.9845,1.9845,13200000.0
2007-05-28 05:49:00,1.9845,1.9845,1.9845,1.9845,24800000.0
2007-05-28 05:50:00,1.9845,1.9845,1.9842,1.9843,231399998.0
2007-05-28 05:51:00,1.9843,1.9843,1.9843,1.9843,24300000.0
2007-05-28 05:52:00,1.98424,1.98424,1.98399,1.98412,413099998.0
2007-05-28 05:53:00,1.9843,1.9844,1.9843,1.9844,380800001.0
2007-05-28 05:54:00,1.9844,1.9844,1.9843,1.9844,161900000.0
2007-05-28 05:55:00,1.9844,1.9846,1.9844,1.9844,249099998.0
2007-05-28 05:56:00,1.9844,1.9845,1.9844,1.9844,152699999.0
2007-05-28 05:57:00,1.9845,1.9845,1.9845,1.9845,42200000.0
2007-05-28 05:58:00,1.98438,1.98446,1.98433,1.98443,638099996.0
2007-05-28 05:59:00,1.9845,1.9845,1.9845,1.9845,17900000.0
2007-05-28 06:00:00,1.98453,1.98453,1.98439,1.98439,223700000.0
2007-05-28 06:01:00,1.9844,1.98454,1.9844,1.98447,310600000.0
2007-05-28 06:02:00,1.9845,1.9845,1.9845,1.9845,15400000.0
2007-05-28 06:03:00,1.9845,1.9845,1.9845,1.9845,5500000.0
2007-05-28 06:04:00,1.98431,1.98441,1.98424,1.98427,642999990.0
2007-05-28 06:05:00,1.9845,1.9845,1.9845,1.9845,11000000.0
2007-05-28 06:06:00,1.9845,1.9845,1.9845,1.9845,38400000.0
2007-05-28 06:07:00,1.98413,1.98437,1.9841,1.98437,1586699996.0
2007-05-28 06:08:00,1.9843,1.98451,1.9843,1.98438,1128700001.0
2007-05-28 06:09:00,1.98443,1.98443,1.98429,1.98432,553000004.0
2007-05-28 06:10:00,1.9845,1.9845,1.9845,1.9845,23400000.0
2007-05-28 06:11:00,1.98437,1.98444,1.98434,1.98437,421499999.0
2007-05-28 06:12:00,1.98438,1.98453,1.98438,1.98446,364199998.0
2007-05-28 06:13:00,1.9845,1.9845,1.98424,1.98438,448699998.0
2007-05-28 06:14:00,1.9845,1.9845,1.9845,1.9845,107300000.0
2007-05-28 06:15:00,1.9845,1.9845,1.9845,1.9845,111300000.0
2007-05-28 06:16:00,1.9845,1.9846,1.9845,1.9845,128300002.0
2007-05-28 06:17:00,1.9845,1.9846,1.9845,1.9846,148600002.0
2007-05-28 06:18:00,1.9846,1.9846,1.9846,1.9846,4400000.0
2007-05-28 06:19:00,1.9846,1.9846,1.9845,1.9845,32300000.0
2007-05-28 06:20:00,1.9846,1.9846,1.9845,1.9845,61500000.0
2007-05-28 06:21:00,1.9845,1.9845,1.9845,1.9845,4800000.0
2007-05-28 06:22:00,1.9845,1.9845,1.9845,1.9845,4800000.0
2007-05-28 06:23:00,1.9845,1.9845,1.9845,1.9845,12900000.0
2007-05-28 06:24:00,1.9844,1.9845,1.9844,1.9844,116099999.0
2007-05-28 06:25:00,1.9844,1.9845,1.9843,1.9845,160000000.0
2007-05-28 06:26:00,1.9845,1.9845,1.9844,1.9845,216199994.0
2007-05-28 06:27:00,1.98427,1.98435,1.98425,1.98427,380499999.0
2007-05-28 06:28:00,1.98427,1.98435,1.98427,1.98435,319000000.0
2007-05-28 06:29:00,1.98443,1.98443,1.9843,1.9843,57000000.0
2007-05-28 06:30:00,1.9845,1.9845,1.9845,1.9845,6200000.0
2007-05-28 06:31:00,1.98443,1.98443,1.98437,1.98437,144699999.0
2007-05-28 06:32:00,1.98435,1.98435,1.9843,1.9843,385600000.0
2007-05-28 06:33:00,1.98413,1.98428,1.98413,1.98428,464699998.0
2007-05-28 06:34:00,1.98438,1.98443,1.98432,1.98443,422000001.0
2007-05-28 06:35:00,1.98425,1.98441,1.98419,1.98431,748999995.0
2007-05-28 06:36:00,1.98422,1.98441,1.98422,1.98429,815299998.0
2007-05-28 06:37:00,1.9845,1.9845,1.9845,1.9845,4400000.0
2007-05-28 06:38:00,1.9845,1.9845,1.9844,1.9844,36700000.0
2007-05-28 06:39:00,1.9844,1.9844,1.9843,1.9843,105999999.0
2007-05-28 06:40:00,1.9843,1.9843,1.9842,1.9842,30200001.0
2007-05-28 06:41:00,1.98407,1.98415,1.98407,1.9841,1142599997.0
2007-05-28 06:42:00,1.9842,1.9842,1.9841,1.9841,113399998.0
2007-05-28 06:43:00,1.9841,1.9842,1.9841,1.9841,83399999.0
2007-05-28 06:44:00,1.9842,1.9843,1.9842,1.9843,176800003.0
2007-05-28 06:45:00,1.9841,1.98416,1.98402,1.98411,436200002.0
2007-05-28 06:46:00,1.98397,1.98424,1.98397,1.98412,96200000.0
2007-05-28 06:47:00,1.98411,1.98422,1.98402,1.98402,71800000.0
2007-05-28 06:48:00,1.9843,1.9844,1.9843,1.9844,252400000.0
2007-05-28 06:49:00,1.9844,1.9844,1.9843,1.9843,58400001.0
2007-05-28 06:50:00,1.9841,1.98416,1.98404,1.98408,863800002.0
2007-05-28 06:51:00,1.98422,1.98425,1.9842,1.9842,337800000.0
2007-05-28 06:52:00,1.9844,1.9845,1.9844,1.9844,113799999.0
2007-05-28 06:53:00,1.9844,1.9844,1.9843,1.9843,141799995.0
2007-05-28 06:54:00,1.9843,1.9843,1.9843,1.9843,161600001.0
2007-05-28 06:55:00,1.98392,1.98415,1.98392,1.98415,285300000.0
2007-05-28 06:56:00,1.98378,1.98385,1.98375,1.98385,676000000.0
2007-05-28 06:57:00,1.98392,1.98392,1.98381,1.98383,146100000.0
2007-05-28 06:58:00,1.9843,1.9843,1.9843,1.9843,8300000.0
2007-05-28 06:59:00,1.9843,1.9843,1.9843,1.9843,7200000.0
2007-05-28 07:00:00,1.9843,1.9843,1.9842,1.9842,25100000.0
2007-05-28 07:01:00,1.98415,1.98418,1.98408,1.98415,435300000.0
2007-05-28 07:02:00,1.9842,1.9843,1.9842,1.9843,51400000.0
2007-05-28 07:03:00,1.9843,1.9843,1.9843,1.9843,5200000.0
2007-05-28 07:04:00,1.98407,1.98421,1.98407,1.98411,616999998.0
2007-05-28 07:05:00,1.9843,1.9844,1.9842,1.9842,104400000.0
2007-05-28 07:06:00,1.98417,1.98424,1.98403,1.98424,530700003.0
2007-05-28 07:07:00,1.98417,1.98426,1.98415,1.98417,291700003.0
2007-05-28 07:08:00,1.9843,1.9843,1.9843,1.9843,97200000.0
2007-05-28 07:09:00,1.9843,1.9844,1.9843,1.9844,27500000.0
2007-05-28 07:10:00,1.9844,1.9844,1.9844,1.9844,127700001.0
2007-05-28 07:11:00,1.9844,1.9844,1.9844,1.9844,84400000.0
2007-05-28 07:12:00,1.98437,1.98446,1.98431,1.98433,555000003.0
2007-05-28 07:13:00,1.98443,1.98445,1.98421,1.98431,450200001.0
2007-05-28 07:14:00,1.98428,1.98437,1.9842,1.9843,400800002.0
2007-05-28 07:15:00,1.9844,1.9844,1.9844,1.9844,18700001.0
2007-05-28 07:16:00,1.9844,1.9844,1.9844,1.9844,77500001.0
2007-05-28 07:17:00,1.98432,1.98434,1.98419,1.9842,949599998.0
2007-05-28 07:18:00,1.9843,1.98435,1.98427,1.98435,226700002.0
2007-05-28 07:19:00,1.9844,1.9845,1.9844,1.9845,126900003.0
2007-05-28 07:20:00,1.9845,1.9845,1.9844,1.9844,62500000.0
2007-05-28 07:21:00,1.9844,1.9844,1.9844,1.9844,142900002.0
2007-05-28 07:22:00,1.9844,1.9846,1.9844,1.9845,619300002.0
2007-05-28 07:23:00,1.9846,1.9846,1.9844,1.9845,248399997.0
2007-05-28 07:24:00,1.9845,1.9845,1.9843,1.9844,477300007.0
2007-05-28 07:25:00,1.9844,1.9844,1.9844,1.9844,800000.0
2007-05-28 07:26:00,1.9844,1.9844,1.9844,1.9844,800000.0
2007-05-28 07:27:00,1.98429,1.98429,1.98413,1.98413,451900003.0
2007-05-28 07:28:00,1.9843,1.9845,1.9843,1.9844,58699999.0
2007-05-28 07:29:00,1.9844,1.9844,1.98425,1.98425,387600003.0
2007-05-28 07:30:00,1.98425,1.9844,1.98425,1.9843,168900000.0
2007-05-28 07:31:00,1.9843,1.9844,1.9843,1.9843,104500000.0
2007-05-28 07:32:00,1.9843,1.9843,1.9841,1.9841,192399998.0
2007-05-28 07:33:00,1.9842,1.9843,1.984,1.984,220800000.0
2007-05-28 07:34:00,1.9839,1.984,1.98373,1.98387,460800001.0
2007-05-28 07:35:00,1.984,1.984,1.9839,1.984,171000001.0
2007-05-28 07:36:00,1.9841,1.9842,1.9841,1.9841,155300001.0
2007-05-28 07:37:00,1.9841,1.9841,1.9841,1.9841,22700001.0
2007-05-28 07:38:00,1.9842,1.9842,1.9842,1.9842,81100000.0
2007-05-28 07:39:00,1.9842,1.9842,1.9841,1.9841,199700004.0
2007-05-28 07:40:00,1.9842,1.9842,1.9841,1.9841,118300005.0
2007-05-28 07:41:00,1.9841,1.9842,1.9841,1.9842,23100001.0
2007-05-28 07:42:00,1.9842,1.9842,1.984,1.9841,239900000.0
2007-05-28 07:43:00,1.98394,1.98395,1.98376,1.98395,333000000.0
2007-05-28 07:44:00,1.9841,1.9841,1.9841,1.9841,9900000.0
2007-05-28 07:45:00,1.98388,1.98405,1.98384,1.98401,1167000002.0
2007-05-28 07:46:00,1.9842,1.9844,1.9842,1.9842,87100001.0
2007-05-28 07:47:00,1.9842,1.9842,1.9842,1.9842,2400000.0
2007-05-28 07:48:00,1.9841,1.9842,1.9841,1.9841,178800002.0
2007-05-28 07:49:00,1.9841,1.9841,1.9841,1.9841,37500001.0
2007-05-28 07:50:00,1.9841,1.9841,1.9841,1.9841,23500000.0
2007-05-28 07:51:00,1.9841,1.9841,1.9836,1.9836,526900000.0
2007-05-28 07:52:00,1.9836,1.9836,1.9835,1.9836,273000001.0
2007-05-28 07:53:00,1.98365,1.9838,1.9836,1.9836,303900000.0
2007-05-28 07:54:00,1.9837,1.9837,1.9836,1.98365,78199999.0
2007-05-28 07:55:00,1.98375,1.9839,1.98375,1.9839,92100000.0
2007-05-28 07:56:00,1.9839,1.9839,1.9838,1.9838,196900000.0
2007-05-28 07:57:00,1.98365,1.98365,1.98358,1.9836,1166400000.0
2007-05-28 07:58:00,1.9838,1.9838,1.9837,1.9837,107700000.0
2007-05-28 07:59:00,1.9837,1.9837,1.9836,1.9836,201100000.0
2007-05-28 08:00:00,1.9836,1.9836,1.9836,1.9836,505000000.0
2007-05-28 08:01:00,1.9836,1.9837,1.9836,1.9837,347000003.0
2007-05-28 08:02:00,1.9837,1.9837,1.9837,1.9837,12300000.0
2007-05-28 08:03:00,1.9837,1.9837,1.9836,1.9836,109100002.0
2007-05-28 08:04:00,1.9837,1.9837,1.9836,1.9836,35700000.0
2007-05-28 08:05:00,1.9836,1.984,1.9836,1.9839,616199999.0
2007-05-28 08:06:00,1.9839,1.984,1.9839,1.984,49000000.0
2007-05-28 08:07:00,1.984,1.984,1.9839,1.9839,224400002.0
2007-05-28 08:08:00,1.9839,1.984,1.9839,1.984,63700000.0
2007-05-28 08:10:00,1.984,1.9842,1.98395,1.98405,684700002.0
2007-05-28 08:11:00,1.9841,1.9842,1.984,1.984,369399999.0
2007-05-28 08:12:00,1.984,1.984,1.984,1.984,61700000.0
2007-05-28 08:13:00,1.984,1.984,1.9838,1.9838,216499995.0
2007-05-28 08:14:00,1.9838,1.9839,1.9838,1.9838,130199997.0
2007-05-28 08:15:00,1.9838,1.9839,1.9838,1.9839,44299999.0
2007-05-28 08:16:00,1.9838,1.9838,1.9838,1.9838,45400002.0
2007-05-28 08:17:00,1.984,1.984,1.9838,1.9838,209500004.0
2007-05-28 08:18:00,1.9838,1.9838,1.9838,1.9838,20299999.0
2007-05-28 08:19:00,1.9839,1.9839,1.9838,1.9839,163700000.0
2007-05-28 08:20:00,1.9839,1.9841,1.98385,1.984,308800000.0
2007-05-28 08:21:00,1.984,1.984,1.984,1.984,17400000.0
2007-05-28 08:22:00,1.984,1.9843,1.984,1.984,306700003.0
2007-05-28 08:23:00,1.9843,1.9843,1.984,1.984,207300002.0
2007-05-28 08:24:00,1.984,1.984,1.98375,1.9838,328000001.0
2007-05-28 08:25:00,1.9836,1.98368,1.98346,1.98365,1384599995.0
2007-05-28 08:26:00,1.9838,1.9838,1.9838,1.9838,51299999.0
2007-05-28 08:27:00,1.9838,1.9839,1.9838,1.9839,209699997.0
2007-05-28 08:28:00,1.9839,1.9839,1.9838,1.9838,50000000.0
2007-05-28 08:29:00,1.9839,1.9841,1.9838,1.984,307400002.0
2007-05-28 08:30:00,1.984,1.9842,1.984,1.9841,188600000.0
2007-05-28 08:31:00,1.9842,1.9843,1.9841,1.9841,317099995.0
2007-05-28 08:32:00,1.9841,1.9841,1.984,1.9841,71400000.0
2007-05-28 08:33:00,1.9841,1.98415,1.98405,1.98405,83000000.0
2007-05-28 08:34:00,1.9841,1.9844,1.9841,1.9843,394199998.0
2007-05-28 08:35:00,1.9843,1.9843,1.9842,1.9843,200800001.0
2007-05-28 08:36:00,1.9843,1.9843,1.9843,1.9843,132700000.0
2007-05-28 08:37:00,1.9843,1.9844,1.9843,1.9844,114600000.0
2007-05-28 08:38:00,1.9844,1.9846,1.9844,1.9846,423300002.0
2007-05-28 08:39:00,1.9845,1.9845,1.9842,1.9842,141299998.0
2007-05-28 08:40:00,1.9842,1.9845,1.9842,1.9845,307299997.0
2007-05-28 08:41:00,1.98439,1.9844,1.98419,1.9843,236300000.0
2007-05-28 08:42:00,1.9845,1.9846,1.9845,1.9846,66200000.0
2007-05-28 08:43:00,1.9846,1.9846,1.9846,1.9846,18000000.0
2007-05-28 08:44:00,1.98401,1.98428,1.98397,1.98428,122600000.0
2007-05-28 08:45:00,1.98438,1.98438,1.98427,1.98427,307100000.0
2007-05-28 08:46:00,1.9846,1.9846,1.9844,1.9844,254399999.0
2007-05-28 08:47:00,1.9844,1.9844,1.9844,1.9844,14300000.0
2007-05-28 08:48:00,1.9844,1.9844,1.9843,1.9843,109500000.0
2007-05-28 08:49:00,1.9843,1.9843,1.9843,1.9843,40000000.0
2007-05-28 08:50:00,1.9843,1.9843,1.9842,1.9843,25600000.0
2007-05-28 08:51:00,1.9843,1.9843,1.9843,1.9843,800000.0
2007-05-28 08:52:00,1.9844,1.9844,1.9842,1.9843,57800000.0
2007-05-28 08:53:00,1.98414,1.98417,1.98401,1.98409,535700005.0
2007-05-28 08:54:00,1.98419,1.98419,1.98409,1.98409,97400000.0
2007-05-28 08:55:00,1.9843,1.9843,1.9843,1.9843,18400000.0
2007-05-28 08:56:00,1.9843,1.9843,1.9843,1.9843,13600000.0
2007-05-28 08:57:00,1.9843,1.9843,1.9843,1.9843,8800000.0
2007-05-28 08:58:00,1.9843,1.9843,1.9843,1.9843,8800000.0
2007-05-28 08:59:00,1.9843,1.9844,1.9843,1.9844,289499998.0
2007-05-28 09:00:00,1.9845,1.9846,1.9844,1.9845,182499998.0
2007-05-28 09:01:00,1.9845,1.9846,1.98445,1.98445,264499999.0
2007-05-28 09:02:00,1.9845,1.9845,1.9843,1.9843,222699996.0
2007-05-28 09:03:00,1.9843,1.9843,1.9843,1.9843,104699996.0
2007-05-28 09:04:00,1.9843,1.9844,1.9843,1.9843,258699997.0
2007-05-28 09:05:00,1.9844,1.9844,1.9843,1.9843,53400000.0
2007-05-28 09:06:00,1.9843,1.9844,1.9842,1.9842,226900000.0
2007-05-28 09:07:00,1.9842,1.9844,1.9842,1.9842,518699995.0
2007-05-28 09:08:00,1.9843,1.9843,1.9842,1.9843,302299986.0
2007-05-28 09:09:00,1.9843,1.9843,1.9842,1.9842,269000000.0
2007-05-28 09:10:00,1.9843,1.9843,1.9843,1.9843,42400000.0
2007-05-28 09:11:00,1.9843,1.9843,1.9842,1.9843,148199998.0
2007-05-28 09:12:00,1.9843,1.9843,1.9843,1.9843,108500000.0
2007-05-28 09:13:00,1.9843,1.9843,1.9842,1.9843,238699999.0
2007-05-28 09:14:00,1.9843,1.9844,1.9843,1.9844,229200000.0
2007-05-28 09:15:00,1.9844,1.9844,1.9843,1.9843,118400000.0
2007-05-28 09:16:00,1.9843,1.9843,1.9843,1.9843,98800001.0
2007-05-28 09:17:00,1.9842,1.9842,1.9842,1.9842,133000000.0
2007-05-28 09:18:00,1.9843,1.9843,1.9843,1.9843,16000000.0
2007-05-28 09:19:00,1.9842,1.9843,1.9842,1.9843,85000002.0
2007-05-28 09:20:00,1.9843,1.9843,1.9843,1.9843,75500001.0
2007-05-28 09:21:00,1.9843,1.9843,1.9842,1.9842,304799986.0
2007-05-28 09:22:00,1.9843,1.9843,1.9842,1.9842,71300000.0
2007-05-28 09:23:00,1.9842,1.9843,1.9842,1.9842,347100003.0
2007-05-28 09:24:00,1.9842,1.9842,1.9838,1.9838,783999997.0
2007-05-28 09:25:00,1.9838,1.9838,1.98365,1.98365,644200000.0
2007-05-28 09:26:00,1.98365,1.984,1.98365,1.9838,503000002.0
2007-05-28 09:27:00,1.9838,1.9838,1.9837,1.9837,190700003.0
2007-05-28 09:28:00,1.9837,1.9838,1.9837,1.9837,184200003.0
2007-05-28 09:29:00,1.9837,1.9837,1.9836,1.9836,199600000.0
2007-05-28 09:30:00,1.9836,1.9836,1.9833,1.9833,257900002.0
2007-05-28 09:31:00,1.9833,1.9834,1.9833,1.9833,307199994.0
2007-05-28 09:32:00,1.9833,1.9834,1.98305,1.98305,815300001.0
2007-05-28 09:33:00,1.9831,1.9834,1.9831,1.9834,925600009.0
2007-05-28 09:34:00,1.9835,1.9836,1.98335,1.9835,329800002.0
2007-05-28 09:35:00,1.9835,1.9835,1.9834,1.9834,312200002.0
2007-05-28 09:36:00,1.9834,1.9834,1.9834,1.9834,51300000.0
2007-05-28 09:37:00,1.9834,1.9835,1.9834,1.9834,172100000.0
2007-05-28 09:38:00,1.9833,1.9834,1.9833,1.9833,648300002.0
2007-05-28 09:39:00,1.9833,1.9834,1.9833,1.9834,234900000.0
2007-05-28 09:40:00,1.9834,1.9834,1.9833,1.9834,302700001.0
2007-05-28 09:41:00,1.9834,1.9834,1.9834,1.9834,140899999.0
2007-05-28 09:42:00,1.9834,1.9834,1.9833,1.9834,207499993.0
2007-05-28 09:43:00,1.9833,1.9835,1.9833,1.9835,230699998.0
2007-05-28 09:44:00,1.9835,1.9836,1.9834,1.9836,400799996.0
2007-05-28 09:45:00,1.9836,1.9837,1.9836,1.9837,178400000.0
2007-05-28 09:46:00,1.9838,1.9843,1.9838,1.9842,774400000.0
2007-05-28 09:47:00,1.9842,1.9842,1.984,1.984,698200004.0
2007-05-28 09:48:00,1.9841,1.9842,1.98395,1.984,398300004.0
2007-05-28 09:49:00,1.984,1.984,1.984,1.984,19100000.0
2007-05-28 09:50:00,1.984,1.984,1.984,1.984,57300000.0
2007-05-28 09:51:00,1.984,1.984,1.984,1.984,142099999.0
2007-05-28 09:52:00,1.984,1.984,1.9838,1.9839,178599998.0
2007-05-28 09:54:00,1.9839,1.9839,1.9837,1.98375,140700001.0
2007-05-28 09:55:00,1.9838,1.9838,1.9837,1.9837,154500000.0
2007-05-28 09:56:00,1.9837,1.9837,1.98345,1.9836,591000008.0
2007-05-28 09:57:00,1.9836,1.9836,1.9836,1.9836,81100000.0
2007-05-28 09:58:00,1.9836,1.9836,1.9836,1.9836,49400000.0
2007-05-28 09:59:00,1.9835,1.9835,1.9835,1.9835,82000001.0
2007-05-28 10:00:00,1.9835,1.9835,1.9835,1.9835,38600000.0
2007-05-28 10:01:00,1.98345,1.9835,1.98345,1.9835,29500000.0
2007-05-28 10:02:00,1.9836,1.9836,1.9836,1.9836,15900000.0
2007-05-28 10:03:00,1.9836,1.9837,1.9836,1.9836,165300000.0
2007-05-28 10:04:00,1.9836,1.9837,1.9836,1.9836,208200000.0
2007-05-28 10:05:00,1.9836,1.9836,1.9835,1.9835,111800000.0
2007-05-28 10:06:00,1.9835,1.9835,1.9835,1.9835,19200000.0
2007-05-28 10:07:00,1.9835,1.9835,1.9834,1.9834,327100000.0
2007-05-28 10:08:00,1.9834,1.9834,1.9833,1.9834,310600001.0
2007-05-28 10:09:00,1.9834,1.9834,1.9832,1.9832,294300000.0
2007-05-28 10:10:00,1.9832,1.9832,1.9829,1.9831,1088899993.0
2007-05-28 10:11:00,1.9832,1.9832,1.983,1.983,198000000.0
2007-05-28 10:12:00,1.983,1.983,1.9829,1.9829,292700000.0
2007-05-28 10:13:00,1.9829,1.9829,1.9826,1.9828,484199999.0
2007-05-28 10:14:00,1.9828,1.983,1.9827,1.98295,1536900004.0
2007-05-28 10:15:00,1.98305,1.9833,1.983,1.9833,536100002.0
2007-05-28 10:16:00,1.9833,1.9834,1.9832,1.9832,651500003.0
2007-05-28 10:17:00,1.9832,1.9832,1.9831,1.9832,208499999.0
2007-05-28 10:18:00,1.9832,1.9832,1.9831,1.9832,319800001.0
2007-05-28 10:19:00,1.9833,1.9837,1.9833,1.9834,614899999.0
2007-05-28 10:20:00,1.9834,1.9837,1.9833,1.98355,894699998.0
2007-05-28 10:21:00,1.9837,1.9837,1.9836,1.9836,99700000.0
2007-05-28 10:22:00,1.9836,1.9836,1.9831,1.9831,407799999.0
2007-05-28 10:23:00,1.98305,1.9832,1.9829,1.9829,369400000.0
2007-05-28 10:24:00,1.9829,1.983,1.9829,1.9829,122700001.0
2007-05-28 10:25:00,1.9829,1.9831,1.9829,1.983,165800004.0
2007-05-28 10:26:00,1.983,1.983,1.9829,1.983,131900000.0
2007-05-28 10:27:00,1.983,1.983,1.9829,1.983,214800000.0
2007-05-28 10:28:00,1.983,1.9831,1.983,1.9831,60000000.0
2007-05-28 10:29:00,1.9831,1.9833,1.9831,1.98315,251900000.0
2007-05-28 10:30:00,1.9832,1.9834,1.9832,1.9834,130500002.0
2007-05-28 10:31:00,1.9834,1.9834,1.9833,1.9833,51500000.0
2007-05-28 10:32:00,1.9833,1.9833,1.9832,1.9832,31200000.0
2007-05-28 10:33:00,1.9833,1.9833,1.9833,1.9833,70400000.0
2007-05-28 10:34:00,1.9833,1.9833,1.9832,1.9833,74700000.0
2007-05-28 10:35:00,1.9833,1.9833,1.9833,1.9833,108800000.0
2007-05-28 10:36:00,1.9833,1.9833,1.9832,1.9833,149200000.0
2007-05-28 10:37:00,1.98315,1.98322,1.98309,1.98309,695700002.0
2007-05-28 10:38:00,1.9833,1.9833,1.9833,1.9833,48000000.0
2007-05-28 10:39:00,1.9833,1.9833,1.9833,1.9833,12000000.0
2007-05-28 10:40:00,1.9833,1.9834,1.9833,1.9834,58300000.0
2007-05-28 10:41:00,1.9834,1.9834,1.9833,1.9833,109100001.0
2007-05-28 10:42:00,1.9833,1.9833,1.9833,1.9833,147200000.0
2007-05-28 10:43:00,1.9833,1.9833,1.9832,1.9833,164400000.0
2007-05-28 10:44:00,1.9833,1.9834,1.9833,1.9834,92800000.0
2007-05-28 10:45:00,1.9834,1.9834,1.9833,1.9833,97600000.0
2007-05-28 10:46:00,1.9833,1.9833,1.9833,1.9833,33600000.0
2007-05-28 10:47:00,1.9833,1.9833,1.9833,1.9833,36400000.0
2007-05-28 10:48:00,1.9833,1.9833,1.98325,1.98325,80000000.0
2007-05-28 10:49:00,1.9833,1.9834,1.9833,1.9833,272199999.0
2007-05-28 10:50:00,1.9833,1.9833,1.9833,1.9833,108800000.0
2007-05-28 10:51:00,1.9834,1.9834,1.9834,1.9834,24000000.0
2007-05-28 10:52:00,1.9834,1.9834,1.9832,1.9833,203500003.0
2007-05-28 10:53:00,1.9832,1.9833,1.98315,1.98315,300499999.0
2007-05-28 10:54:00,1.9832,1.9832,1.9832,1.9832,9600000.0
2007-05-28 10:55:00,1.9832,1.9832,1.9832,1.9832,31200000.0
2007-05-28 10:56:00,1.9832,1.9832,1.98295,1.98295,159599999.0
2007-05-28 10:57:00,1.98295,1.983,1.98295,1.98295,29700000.0
2007-05-28 10:58:00,1.98295,1.9831,1.98295,1.983,51600000.0
2007-05-28 10:59:00,1.983,1.9831,1.983,1.9831,60700000.0
2007-05-28 11:00:00,1.98305,1.9831,1.98295,1.98295,536499994.0
2007-05-28 11:01:00,1.98295,1.9831,1.9828,1.9828,522100009.0
2007-05-28 11:02:00,1.9828,1.983,1.9828,1.983,203399998.0
2007-05-28 11:03:00,1.983,1.983,1.9829,1.9829,184700000.0
2007-05-28 11:04:00,1.9829,1.983,1.9828,1.9829,436200002.0
2007-05-28 11:05:00,1.9829,1.9829,1.98265,1.9828,201200003.0
2007-05-28 11:06:00,1.9828,1.9829,1.98275,1.9829,315700002.0
2007-05-28 11:07:00,1.9829,1.9829,1.9829,1.9829,8800000.0
2007-05-28 11:08:00,1.9829,1.9829,1.9828,1.9829,171500002.0
2007-05-28 11:09:00,1.9829,1.9829,1.98275,1.9828,61499999.0
2007-05-28 11:10:00,1.9828,1.9829,1.98275,1.9828,151499999.0
2007-05-28 11:11:00,1.9828,1.9828,1.9828,1.9828,19500000.0
2007-05-28 11:12:00,1.9828,1.9828,1.9828,1.9828,142599998.0
2007-05-28 11:13:00,1.9828,1.9828,1.9828,1.9828,29600000.0
2007-05-28 11:14:00,1.9827,1.9828,1.9827,1.9828,139799998.0
2007-05-28 11:15:00,1.9828,1.9828,1.9828,1.9828,39200000.0
2007-05-28 11:16:00,1.9828,1.9828,1.98275,1.98275,26400000.0
2007-05-28 11:17:00,1.9828,1.9828,1.98275,1.9828,25600000.0
2007-05-28 11:18:00,1.9828,1.9828,1.9828,1.9828,21600000.0
2007-05-28 11:19:00,1.9828,1.9828,1.9828,1.9828,29200000.0
2007-05-28 11:20:00,1.9828,1.9828,1.9828,1.9828,195399998.0
2007-05-28 11:21:00,1.9828,1.9828,1.9828,1.9828,51200000.0
2007-05-28 11:22:00,1.9828,1.9828,1.9828,1.9828,36000000.0
2007-05-28 11:23:00,1.9828,1.9828,1.9827,1.9828,95699998.0
2007-05-28 11:24:00,1.9828,1.9828,1.9828,1.9828,32500000.0
2007-05-28 11:26:00,1.9828,1.9828,1.9828,1.9828,4300000.0
2007-05-28 11:27:00,1.9828,1.983,1.9828,1.9829,101100001.0
2007-05-28 11:28:00,1.9829,1.9829,1.9828,1.9828,387200004.0
2007-05-28 11:29:00,1.9828,1.9828,1.9828,1.9828,65000000.0
2007-05-28 11:30:00,1.9828,1.9828,1.9828,1.9828,42400000.0
2007-05-28 11:31:00,1.9828,1.9828,1.9827,1.9827,155300000.0
2007-05-28 11:32:00,1.9828,1.9828,1.9827,1.9828,64699999.0
2007-05-28 11:33:00,1.9828,1.9828,1.9828,1.9828,90200000.0
2007-05-28 11:34:00,1.9828,1.9828,1.9828,1.9828,200200000.0
2007-05-28 11:35:00,1.9828,1.9828,1.9828,1.9828,13600000.0
2007-05-28 11:36:00,1.9828,1.98285,1.9827,1.98285,560399984.0
2007-05-28 11:37:00,1.9829,1.9829,1.9828,1.9829,267899991.0
2007-05-28 11:38:00,1.9829,1.9829,1.9829,1.9829,53200000.0
2007-05-28 11:41:00,1.9829,1.9829,1.9829,1.9829,9200000.0
2007-05-28 11:42:00,1.9829,1.9829,1.9828,1.9828,77400002.0
2007-05-28 11:43:00,1.9828,1.9829,1.9828,1.9829,220600003.0
2007-05-28 11:44:00,1.9829,1.9829,1.9829,1.9829,800000.0
2007-05-28 11:45:00,1.9829,1.9829,1.9829,1.9829,10400000.0
2007-05-28 11:46:00,1.9829,1.9829,1.98285,1.98285,24400000.0
2007-05-28 11:47:00,1.9829,1.983,1.9829,1.9829,280099996.0
2007-05-28 11:48:00,1.9829,1.9829,1.98285,1.9829,16800000.0
2007-05-28 11:49:00,1.9829,1.9829,1.9829,1.9829,9600000.0
2007-05-28 11:50:00,1.9829,1.9829,1.9829,1.9829,3200000.0
2007-05-28 11:51:00,1.98285,1.9829,1.9828,1.9828,148299996.0
2007-05-28 11:52:00,1.9828,1.9828,1.9828,1.9828,16000000.0
2007-05-28 11:53:00,1.9828,1.9828,1.9828,1.9828,16000000.0
2007-05-28 11:54:00,1.9828,1.9828,1.9827,1.9828,242400001.0
2007-05-28 11:55:00,1.9828,1.9828,1.9826,1.9827,418299997.0
2007-05-28 11:56:00,1.9828,1.9828,1.9828,1.9828,277599998.0
2007-05-28 11:57:00,1.9828,1.9828,1.9827,1.9827,405899998.0
2007-05-28 11:58:00,1.9827,1.9827,1.9827,1.9827,47800001.0
2007-05-28 11:59:00,1.98264,1.98269,1.98234,1.98235,2008599994.0
2007-05-28 12:00:00,1.9827,1.9832,1.9827,1.9832,351999998.0
2007-05-28 12:01:00,1.98315,1.98315,1.983,1.983,277400000.0
2007-05-28 12:02:00,1.98305,1.9831,1.983,1.983,90200001.0
2007-05-28 12:04:00,1.9829,1.983,1.9829,1.9829,125400002.0
2007-05-28 12:05:00,1.9829,1.9829,1.9828,1.9829,121900000.0
2007-05-28 12:06:00,1.9829,1.9829,1.9827,1.9827,146800000.0
2007-05-28 12:07:00,1.98275,1.9828,1.98265,1.98275,234199999.0
2007-05-28 12:08:00,1.9828,1.9828,1.98275,1.9828,45900000.0
2007-05-28 12:09:00,1.98285,1.9829,1.9828,1.9828,20000000.0
2007-05-28 12:10:00,1.9827,1.9827,1.9827,1.9827,29900000.0
2007-05-28 12:11:00,1.9827,1.9827,1.9827,1.9827,5600000.0
2007-05-28 12:12:00,1.9827,1.9827,1.9826,1.9826,34000000.0
2007-05-28 12:13:00,1.9826,1.9826,1.9826,1.9826,42600000.0
2007-05-28 12:14:00,1.9826,1.9826,1.98255,1.9826,149100000.0
2007-05-28 12:15:00,1.9826,1.9826,1.9826,1.9826,126800000.0
2007-05-28 12:16:00,1.9826,1.9827,1.9826,1.9827,15100000.0
2007-05-28 12:17:00,1.9827,1.983,1.9827,1.983,701900004.0
2007-05-28 12:18:00,1.983,1.983,1.9829,1.9829,28300000.0
2007-05-28 12:19:00,1.9829,1.9829,1.98265,1.98265,510900002.0
2007-05-28 12:21:00,1.9827,1.9827,1.9826,1.9826,56300000.0
2007-05-28 12:22:00,1.9826,1.9826,1.9826,1.9826,58600000.0
2007-05-28 12:23:00,1.9826,1.9828,1.9826,1.9827,451599995.0
2007-05-28 12:24:00,1.9827,1.9827,1.9827,1.9827,24600000.0
2007-05-28 12:25:00,1.9827,1.9827,1.9827,1.9827,35700000.0
2007-05-28 12:26:00,1.9827,1.9827,1.9827,1.9827,58800000.0
2007-05-28 12:27:00,1.9827,1.9827,1.9825,1.9826,602099997.0
2007-05-28 12:28:00,1.9826,1.9827,1.98255,1.9826,1060500019.0
2007-05-28 12:29:00,1.9826,1.9827,1.9826,1.9827,86200000.0
2007-05-28 12:30:00,1.9827,1.9828,1.98255,1.9826,554599998.0
2007-05-28 12:31:00,1.98255,1.9827,1.98255,1.9827,138600001.0
2007-05-28 12:32:00,1.9827,1.9827,1.9826,1.9826,604399994.0
2007-05-28 12:33:00,1.9826,1.9826,1.98255,1.98255,17600000.0
2007-05-28 12:34:00,1.9826,1.9826,1.9826,1.9826,123900000.0
2007-05-28 12:35:00,1.9826,1.9827,1.9826,1.9827,48600001.0
2007-05-28 12:36:00,1.9826,1.98265,1.98255,1.98265,143700000.0
2007-05-28 12:37:00,1.9826,1.9828,1.98255,1.98275,85000000.0
2007-05-28 12:38:00,1.9827,1.9827,1.9827,1.9827,58500000.0
2007-05-28 12:39:00,1.9827,1.9827,1.9827,1.9827,19500000.0
2007-05-28 12:41:00,1.98275,1.9828,1.9827,1.9827,69300000.0
2007-05-28 12:42:00,1.98263,1.98263,1.98243,1.98256,1836799992.0
2007-05-28 12:43:00,1.9827,1.9827,1.9827,1.9827,50500000.0
2007-05-28 12:44:00,1.9827,1.9827,1.9827,1.9827,16400000.0
2007-05-28 12:45:00,1.9826,1.9826,1.9826,1.9826,3200000.0
2007-05-28 12:46:00,1.9827,1.9827,1.9827,1.9827,3200000.0
2007-05-28 12:47:00,1.9827,1.9827,1.9826,1.9826,169500000.0
2007-05-28 12:48:00,1.98255,1.9826,1.98255,1.9826,26100000.0
2007-05-28 12:49:00,1.9826,1.9826,1.9826,1.9826,20800000.0
2007-05-28 12:50:00,1.98252,1.98254,1.98199,1.98254,1393399991.0
2007-05-28 12:51:00,1.9826,1.9826,1.9826,1.9826,79200000.0
2007-05-28 12:52:00,1.9826,1.9826,1.9826,1.9826,50400000.0
2007-05-28 12:53:00,1.9826,1.9826,1.9826,1.9826,28800000.0
2007-05-28 12:54:00,1.98238,1.98249,1.98221,1.98245,2035100013.0
2007-05-28 12:55:00,1.9826,1.9826,1.9826,1.9826,123100000.0
2007-05-28 12:56:00,1.9827,1.9827,1.9826,1.9827,427500000.0
2007-05-28 12:57:00,1.9827,1.9828,1.9826,1.9826,778600001.0
2007-05-28 12:58:00,1.9826,1.9828,1.9826,1.9828,526199998.0
2007-05-28 12:59:00,1.9827,1.9827,1.9826,1.9827,251700000.0
2007-05-28 13:00:00,1.9827,1.9827,1.9826,1.9827,107700000.0
2007-05-28 13:01:00,1.9828,1.9828,1.9827,1.9827,71300000.0
2007-05-28 13:02:00,1.9827,1.9827,1.9827,1.9827,16400000.0
2007-05-28 13:03:00,1.9827,1.9827,1.98255,1.98255,135100000.0
2007-05-28 13:04:00,1.9826,1.9826,1.9826,1.9826,61600000.0
2007-05-28 13:05:00,1.9828,1.9829,1.9828,1.9828,588799999.0
2007-05-28 13:06:00,1.98263,1.98271,1.9825,1.98252,2107800006.0
2007-05-28 13:07:00,1.9828,1.9828,1.9827,1.9827,34600000.0
2007-05-28 13:08:00,1.9827,1.9827,1.9827,1.9827,107600000.0
2007-05-28 13:09:00,1.98285,1.9829,1.9827,1.9827,141000000.0
2007-05-28 13:10:00,1.9827,1.9827,1.9827,1.9827,56500000.0
2007-05-28 13:11:00,1.9827,1.9827,1.9827,1.9827,19500000.0
2007-05-28 13:12:00,1.9827,1.9828,1.9827,1.9827,212999995.0
2007-05-28 13:13:00,1.98265,1.98267,1.9824,1.98252,1469099994.0
2007-05-28 13:14:00,1.9827,1.9828,1.9827,1.9828,67200000.0
2007-05-28 13:15:00,1.9828,1.9829,1.9828,1.9828,244800002.0
2007-05-28 13:16:00,1.9828,1.9828,1.9828,1.9828,40600000.0
2007-05-28 13:17:00,1.9827,1.98275,1.98262,1.98274,2137600015.0
2007-05-28 13:18:00,1.9828,1.9828,1.9826,1.9826,208999998.0
2007-05-28 13:19:00,1.9826,1.9828,1.98255,1.9828,559300010.0
2007-05-28 13:20:00,1.9828,1.9828,1.9828,1.9828,35700000.0
2007-05-28 13:21:00,1.9828,1.9828,1.9827,1.9827,136500005.0
2007-05-28 13:22:00,1.9827,1.9827,1.9827,1.9827,50900002.0
2007-05-28 13:23:00,1.9828,1.9828,1.9827,1.9827,52300001.0
2007-05-28 13:24:00,1.9828,1.9829,1.9827,1.9828,546500005.0
2007-05-28 13:25:00,1.9828,1.9828,1.9828,1.9828,21100000.0
2007-05-28 13:26:00,1.9828,1.9829,1.9828,1.9829,88700000.0
2007-05-28 13:27:00,1.9829,1.983,1.9828,1.98285,248500002.0
2007-05-28 13:28:00,1.98295,1.9831,1.9827,1.983,709000004.0
2007-05-28 13:29:00,1.983,1.9831,1.983,1.983,110999999.0
2007-05-28 13:30:00,1.983,1.98315,1.983,1.9831,173300001.0
2007-05-28 13:31:00,1.9832,1.9832,1.98295,1.98295,156900001.0
2007-05-28 13:32:00,1.983,1.9831,1.983,1.9831,122600000.0
2007-05-28 13:33:00,1.983,1.983,1.983,1.983,120800000.0
2007-05-28 13:34:00,1.9831,1.9832,1.983,1.9831,242800000.0
2007-05-28 13:35:00,1.9831,1.9831,1.9831,1.9831,10400000.0
2007-05-28 13:36:00,1.9831,1.9831,1.9831,1.9831,101600000.0
2007-05-28 13:37:00,1.9831,1.9831,1.983,1.983,344000000.0
2007-05-28 13:38:00,1.983,1.98325,1.983,1.9831,142800002.0
2007-05-28 13:39:00,1.9831,1.9831,1.983,1.9831,287200001.0
2007-05-28 13:40:00,1.9831,1.9831,1.9831,1.9831,31200000.0
2007-05-28 13:41:00,1.98305,1.9831,1.9829,1.983,156799999.0
2007-05-28 13:42:00,1.983,1.9832,1.983,1.9831,515900000.0
2007-05-28 13:43:00,1.98295,1.98306,1.98279,1.9829,1096550004.0
2007-05-28 13:44:00,1.9831,1.9831,1.9831,1.9831,44100000.0
2007-05-28 13:45:00,1.9831,1.9831,1.9831,1.9831,27800000.0
2007-05-28 13:46:00,1.9831,1.9831,1.9831,1.9831,41700000.0
2007-05-28 13:47:00,1.98312,1.98312,1.9829,1.983,1094800004.0
2007-05-28 13:48:00,1.9831,1.9832,1.9831,1.9831,125500000.0
2007-05-28 13:49:00,1.9831,1.9832,1.9831,1.9831,99800000.0
2007-05-28 13:51:00,1.9831,1.9832,1.9831,1.9831,82599998.0
2007-05-28 13:52:00,1.9831,1.9831,1.98305,1.98305,35400000.0
2007-05-28 13:53:00,1.9831,1.9832,1.9831,1.9831,44600000.0
2007-05-28 13:54:00,1.9831,1.9831,1.9831,1.9831,60900001.0
2007-05-28 13:55:00,1.98315,1.9832,1.98315,1.9832,12000000.0
2007-05-28 13:56:00,1.9832,1.9832,1.9832,1.9832,4800000.0
2007-05-28 13:57:00,1.9832,1.9832,1.9831,1.9831,88699999.0
2007-05-28 13:58:00,1.9831,1.9831,1.9831,1.9831,54800000.0
2007-05-28 13:59:00,1.9831,1.9831,1.9831,1.9831,26200000.0
2007-05-28 14:00:00,1.9831,1.98325,1.9831,1.98325,92900000.0
2007-05-28 14:01:00,1.98325,1.9833,1.9831,1.9831,203699995.0
2007-05-28 14:02:00,1.9832,1.9833,1.9832,1.9832,58300000.0
2007-05-28 14:03:00,1.9832,1.9832,1.983,1.983,179600001.0
2007-05-28 14:04:00,1.9831,1.9832,1.9831,1.9831,32299999.0
2007-05-28 14:05:00,1.9832,1.9832,1.9831,1.9831,10400000.0
2007-05-28 14:06:00,1.9831,1.9831,1.983,1.983,339599994.0
2007-05-28 14:07:00,1.9831,1.9831,1.9831,1.9831,26300000.0
2007-05-28 14:08:00,1.98282,1.98307,1.98282,1.98303,1425199996.0
2007-05-28 14:09:00,1.9831,1.9831,1.983,1.983,167700000.0
2007-05-28 14:10:00,1.9831,1.9831,1.9831,1.9831,16000000.0
2007-05-28 14:11:00,1.983,1.98305,1.983,1.983,85100001.0
2007-05-28 14:12:00,1.983,1.983,1.983,1.983,8000000.0
2007-05-28 14:13:00,1.983,1.983,1.983,1.983,28500000.0
2007-05-28 14:14:00,1.9829,1.9829,1.9826,1.9827,366999999.0
2007-05-28 14:15:00,1.9826,1.9827,1.9826,1.9827,163900000.0
2007-05-28 14:16:00,1.9827,1.9831,1.9827,1.9831,154900000.0
2007-05-28 14:17:00,1.9831,1.9831,1.9831,1.9831,17600000.0
2007-05-28 14:18:00,1.9831,1.9831,1.9831,1.9831,16000000.0
2007-05-28 14:19:00,1.9831,1.9831,1.98305,1.9831,20700000.0
2007-05-28 14:20:00,1.98305,1.9831,1.98305,1.9831,11200000.0
2007-05-28 14:21:00,1.9831,1.9832,1.9831,1.9831,152900000.0
2007-05-28 14:22:00,1.98305,1.9831,1.98305,1.9831,4800000.0
2007-05-28 14:23:00,1.9831,1.9831,1.9831,1.9831,8000000.0
2007-05-28 14:24:00,1.9831,1.9832,1.9831,1.9831,97299999.0
2007-05-28 14:25:00,1.98287,1.98301,1.98287,1.98293,1090499998.0
2007-05-28 14:26:00,1.9831,1.9831,1.9831,1.9831,20299999.0
2007-05-28 14:27:00,1.9831,1.9831,1.9831,1.9831,32699999.0
2007-05-28 14:28:00,1.9831,1.9831,1.9831,1.9831,17900000.0
2007-05-28 14:29:00,1.9831,1.9831,1.9831,1.9831,43200000.0
2007-05-28 14:30:00,1.9831,1.9831,1.98305,1.98305,2400000.0
2007-05-28 14:31:00,1.98305,1.98305,1.98305,1.98305,9600000.0
2007-05-28 14:33:00,1.98305,1.98305,1.98305,1.98305,6400000.0
2007-05-28 14:34:00,1.9831,1.9831,1.98305,1.98305,219199998.0
2007-05-28 14:35:00,1.9831,1.9831,1.98305,1.98305,56800000.0
2007-05-28 14:36:00,1.9831,1.9831,1.9831,1.9831,83599999.0
2007-05-28 14:37:00,1.9831,1.9831,1.9831,1.9831,122800001.0
2007-05-28 14:38:00,1.9832,1.9832,1.9831,1.9831,78699999.0
2007-05-28 14:39:00,1.98305,1.9831,1.983,1.98305,89500002.0
2007-05-28 14:40:00,1.98305,1.9831,1.98305,1.98305,16800000.0
2007-05-28 14:41:00,1.983,1.983,1.983,1.983,139399999.0
2007-05-28 14:42:00,1.983,1.983,1.983,1.983,19100000.0
2007-05-28 14:43:00,1.983,1.983,1.983,1.983,19100000.0
2007-05-28 14:44:00,1.98289,1.98289,1.98249,1.9827,1327599991.0
2007-05-28 14:45:00,1.98283,1.98293,1.98274,1.9828,1149899995.0
2007-05-28 14:46:00,1.983,1.9831,1.98295,1.983,653600010.0
2007-05-28 14:47:00,1.983,1.983,1.983,1.983,65300000.0
2007-05-28 14:48:00,1.983,1.9831,1.983,1.9831,182900001.0
2007-05-28 14:49:00,1.9831,1.9832,1.9831,1.98315,12800000.0
2007-05-28 14:50:00,1.98315,1.9832,1.98315,1.9832,16000000.0
2007-05-28 14:51:00,1.98312,1.98312,1.98286,1.98302,1490999994.0
2007-05-28 14:52:00,1.98305,1.98313,1.983,1.98306,1203299992.0
2007-05-28 14:53:00,1.98308,1.98315,1.98301,1.98301,258999998.0
2007-05-28 14:54:00,1.9832,1.9832,1.9831,1.9831,65100001.0
2007-05-28 14:55:00,1.98282,1.98298,1.98276,1.98295,1481200015.0
2007-05-28 14:56:00,1.9831,1.9831,1.9831,1.9831,40600001.0
2007-05-28 14:57:00,1.98298,1.98308,1.98294,1.98296,474300002.0
2007-05-28 14:58:00,1.9831,1.9831,1.9831,1.9831,129699995.0
2007-05-28 14:59:00,1.9831,1.9831,1.98295,1.983,184000001.0
2007-05-28 15:00:00,1.983,1.983,1.98295,1.98295,34400000.0
2007-05-28 15:01:00,1.983,1.983,1.983,1.983,141800000.0
2007-05-28 15:02:00,1.983,1.983,1.983,1.983,149300000.0
2007-05-28 15:03:00,1.98273,1.98289,1.98273,1.9828,767299995.0
2007-05-28 15:04:00,1.983,1.983,1.983,1.983,175000000.0
2007-05-28 15:05:00,1.983,1.983,1.983,1.983,27100001.0
2007-05-28 15:06:00,1.983,1.9831,1.983,1.983,456699998.0
2007-05-28 15:07:00,1.983,1.9831,1.983,1.9831,110999999.0
2007-05-28 15:08:00,1.9831,1.9832,1.9831,1.9831,180300001.0
2007-05-28 15:09:00,1.9831,1.9831,1.9831,1.9831,19100000.0
2007-05-28 15:10:00,1.9831,1.9831,1.9831,1.9831,19200001.0
2007-05-28 15:11:00,1.9831,1.9831,1.9831,1.9831,86400000.0
2007-05-28 15:12:00,1.9831,1.9831,1.9831,1.9831,37600000.0
2007-05-28 15:13:00,1.9831,1.9831,1.9831,1.9831,9600000.0
2007-05-28 15:14:00,1.9831,1.9832,1.98305,1.98305,39900000.0
2007-05-28 15:15:00,1.9832,1.9832,1.983,1.983,146600000.0
2007-05-28 15:16:00,1.983,1.983,1.983,1.983,17600000.0
2007-05-28 15:17:00,1.983,1.983,1.983,1.983,4000000.0
2007-05-28 15:18:00,1.983,1.983,1.983,1.983,16000000.0
2007-05-28 15:19:00,1.983,1.983,1.983,1.983,38400000.0
2007-05-28 15:20:00,1.983,1.983,1.983,1.983,9600000.0
2007-05-28 15:21:00,1.983,1.983,1.983,1.983,16000000.0
2007-05-28 15:22:00,1.983,1.983,1.983,1.983,41600000.0
2007-05-28 15:23:00,1.983,1.983,1.98295,1.983,65900000.0
2007-05-28 15:24:00,1.983,1.9831,1.98295,1.9831,147200001.0
2007-05-28 15:25:00,1.9831,1.9831,1.9829,1.9829,132599999.0
2007-05-28 15:26:00,1.9829,1.9831,1.9829,1.9831,88900000.0
2007-05-28 15:27:00,1.9831,1.9831,1.9831,1.9831,4000000.0
2007-05-28 15:28:00,1.9831,1.9831,1.98295,1.983,44200000.0
2007-05-28 15:29:00,1.98305,1.9831,1.98305,1.9831,3200000.0
2007-05-28 15:30:00,1.98305,1.9831,1.983,1.9831,15200000.0
2007-05-28 15:31:00,1.9831,1.9832,1.983,1.9831,181100001.0
2007-05-28 15:32:00,1.98287,1.98306,1.9828,1.98301,1149200006.0
2007-05-28 15:33:00,1.98295,1.9831,1.98289,1.98295,471300004.0
2007-05-28 15:34:00,1.9831,1.9831,1.9831,1.9831,21100000.0
2007-05-28 15:35:00,1.9831,1.9831,1.9831,1.9831,18700001.0
2007-05-28 15:36:00,1.9831,1.9831,1.9831,1.9831,10800000.0
2007-05-28 15:37:00,1.9831,1.9831,1.983,1.98305,111899999.0
2007-05-28 15:38:00,1.98305,1.9831,1.983,1.983,182000002.0
2007-05-28 15:39:00,1.983,1.9831,1.9829,1.983,233199997.0
2007-05-28 15:40:00,1.983,1.983,1.983,1.983,163899994.0
2007-05-28 15:41:00,1.98292,1.98292,1.9827,1.9829,792600002.0
2007-05-28 15:42:00,1.98265,1.98288,1.98265,1.98288,1391399997.0
2007-05-28 15:43:00,1.983,1.983,1.983,1.983,68899997.0
2007-05-28 15:44:00,1.983,1.9832,1.983,1.9832,126999999.0
2007-05-28 15:45:00,1.9832,1.9832,1.9831,1.9832,67000000.0
2007-05-28 15:46:00,1.98297,1.983,1.98276,1.983,2015400002.0
2007-05-28 15:47:00,1.9832,1.9832,1.9832,1.9832,24000000.0
2007-05-28 15:48:00,1.9832,1.9832,1.9832,1.9832,29600000.0
2007-05-28 15:49:00,1.9832,1.9832,1.98315,1.9832,32000000.0
2007-05-28 15:50:00,1.9832,1.9832,1.9832,1.9832,93900001.0
2007-05-28 15:51:00,1.9832,1.9833,1.9832,1.9833,129500000.0
2007-05-28 15:52:00,1.9833,1.9833,1.9832,1.9832,167799998.0
2007-05-28 15:53:00,1.9833,1.98335,1.9832,1.98335,68500000.0
2007-05-28 15:54:00,1.98335,1.98335,1.9832,1.98335,46100000.0
2007-05-28 15:55:00,1.98306,1.98315,1.98299,1.983,1707000006.0
2007-05-28 15:56:00,1.98335,1.98335,1.98335,1.98335,4500000.0
2007-05-28 15:57:00,1.98314,1.98315,1.983,1.98304,1040500006.0
2007-05-28 15:58:00,1.98335,1.98335,1.9831,1.9832,124800001.0
2007-05-28 15:59:00,1.9832,1.9832,1.9832,1.9832,68400000.0
2007-05-28 16:00:00,1.9832,1.9832,1.98305,1.9831,374300003.0
2007-05-28 16:01:00,1.9831,1.9832,1.9831,1.9832,45200001.0
2007-05-28 16:02:00,1.9832,1.9832,1.9831,1.9831,85100003.0
2007-05-28 16:03:00,1.9831,1.9832,1.9831,1.9832,166200006.0
2007-05-28 16:04:00,1.9832,1.9832,1.9831,1.9831,114400002.0
2007-05-28 16:05:00,1.9831,1.9831,1.9831,1.9831,49600000.0
2007-05-28 16:06:00,1.9831,1.9831,1.9831,1.9831,8400000.0
2007-05-28 16:07:00,1.98304,1.98304,1.98286,1.98289,1076500000.0
2007-05-28 16:08:00,1.9831,1.9831,1.9831,1.9831,58800000.0
2007-05-28 16:09:00,1.9831,1.9831,1.9831,1.9831,134400000.0
2007-05-28 16:10:00,1.9832,1.9832,1.9832,1.9832,16000000.0
2007-05-28 16:11:00,1.9832,1.9832,1.9831,1.9831,38700001.0
2007-05-28 16:12:00,1.9832,1.9832,1.98305,1.98305,378800009.0
2007-05-28 16:13:00,1.9831,1.9832,1.9831,1.9832,225500002.0
2007-05-28 16:14:00,1.9832,1.9833,1.98315,1.9833,79300001.0
2007-05-28 16:15:00,1.9833,1.9833,1.9833,1.9833,4800000.0
2007-05-28 16:16:00,1.9833,1.9833,1.9833,1.9833,4800000.0
2007-05-28 16:17:00,1.9833,1.9833,1.9833,1.9833,6400000.0
2007-05-28 16:18:00,1.9833,1.9833,1.9831,1.9831,56299999.0
2007-05-28 16:19:00,1.9831,1.9831,1.9831,1.9831,22400000.0
2007-05-28 16:20:00,1.9831,1.9831,1.9831,1.9831,5600000.0
2007-05-28 16:21:00,1.98293,1.98293,1.98268,1.98268,707299998.0
2007-05-28 16:22:00,1.9831,1.9832,1.983,1.98315,106999996.0
2007-05-28 16:23:00,1.98315,1.9832,1.98315,1.9832,6400000.0
2007-05-28 16:24:00,1.9832,1.9832,1.9829,1.983,193999999.0
2007-05-28 16:25:00,1.983,1.983,1.983,1.983,100999998.0
2007-05-28 16:26:00,1.98285,1.98299,1.98273,1.98283,713800000.0
2007-05-28 16:27:00,1.983,1.983,1.9829,1.9829,94900000.0
2007-05-28 16:28:00,1.983,1.983,1.9829,1.9829,77699997.0
2007-05-28 16:29:00,1.9829,1.9831,1.9829,1.9831,54700000.0
2007-05-28 16:30:00,1.98293,1.98293,1.98266,1.98285,457600000.0
2007-05-28 16:31:00,1.9831,1.9831,1.9831,1.9831,2400000.0
2007-05-28 16:32:00,1.9831,1.9831,1.9831,1.9831,169400001.0
2007-05-28 16:33:00,1.9831,1.9831,1.983,1.983,68299999.0
2007-05-28 16:34:00,1.9831,1.9831,1.983,1.983,185200004.0
2007-05-28 16:35:00,1.983,1.983,1.9829,1.9829,110300000.0
2007-05-28 16:36:00,1.983,1.983,1.9829,1.9829,111300001.0
2007-05-28 16:37:00,1.983,1.9831,1.9828,1.9828,346399998.0
2007-05-28 16:38:00,1.9828,1.9829,1.98275,1.9829,115899997.0
2007-05-28 16:39:00,1.9829,1.9829,1.9829,1.9829,12800000.0
2007-05-28 16:40:00,1.9829,1.9829,1.98285,1.9829,47500000.0
2007-05-28 16:41:00,1.9829,1.9831,1.9829,1.983,125999997.0
2007-05-28 16:42:00,1.983,1.983,1.983,1.983,4800000.0
2007-05-28 16:43:00,1.983,1.983,1.983,1.983,4800000.0
2007-05-28 16:44:00,1.98274,1.98284,1.98254,1.98254,824800004.0
2007-05-28 16:45:00,1.983,1.9831,1.983,1.9831,22400000.0
2007-05-28 16:46:00,1.9831,1.9831,1.9831,1.9831,12800000.0
2007-05-28 16:47:00,1.9831,1.9831,1.983,1.9831,25100000.0
2007-05-28 16:48:00,1.98283,1.98301,1.98265,1.98269,1666646126.0
2007-05-28 16:49:00,1.9831,1.9831,1.983,1.9831,24800000.0
2007-05-28 16:50:00,1.9831,1.9832,1.98305,1.9831,51800000.0
2007-05-28 16:51:00,1.9831,1.9831,1.9831,1.9831,40000000.0
2007-05-28 16:52:00,1.9831,1.9831,1.98295,1.9831,109500001.0
2007-05-28 16:53:00,1.983,1.9831,1.983,1.983,51200000.0
2007-05-28 16:54:00,1.98285,1.98298,1.98285,1.9829,2078500013.0
2007-05-28 16:55:00,1.983,1.983,1.983,1.983,2400000.0
2007-05-28 16:56:00,1.983,1.983,1.9829,1.9829,34000000.0
2007-05-28 16:57:00,1.9829,1.9829,1.9829,1.9829,28000000.0
2007-05-28 16:58:00,1.983,1.983,1.9828,1.9829,154000000.0
2007-05-28 16:59:00,1.9829,1.983,1.9828,1.98295,379399990.0
2007-05-28 17:00:00,1.983,1.983,1.9829,1.9829,46400000.0
2007-05-28 17:01:00,1.9829,1.983,1.9829,1.9829,99800000.0
2007-05-28 17:02:00,1.9829,1.983,1.9829,1.983,23900000.0
2007-05-28 17:03:00,1.983,1.983,1.983,1.983,8000000.0
2007-05-28 17:04:00,1.983,1.983,1.983,1.983,40000000.0
2007-05-28 17:05:00,1.983,1.983,1.9829,1.9829,31200000.0
2007-05-28 17:06:00,1.98286,1.98286,1.98275,1.98277,423200000.0
2007-05-28 17:07:00,1.9829,1.9829,1.9829,1.9829,176499999.0
2007-05-28 17:08:00,1.9829,1.983,1.9828,1.983,90199999.0
2007-05-28 17:09:00,1.983,1.983,1.9829,1.983,7200000.0
2007-05-28 17:10:00,1.983,1.983,1.983,1.983,12000000.0
2007-05-28 17:11:00,1.983,1.983,1.983,1.983,11200000.0
2007-05-28 17:12:00,1.98257,1.98285,1.98242,1.98271,1046600009.0
2007-05-28 17:13:00,1.98275,1.98277,1.98245,1.98268,509400009.0
2007-05-28 17:14:00,1.9828,1.9828,1.98275,1.9828,181599997.0
2007-05-28 17:15:00,1.9828,1.9828,1.9828,1.9828,22700001.0
2007-05-28 17:16:00,1.9828,1.9828,1.98251,1.98265,627600004.0
2007-05-28 17:17:00,1.98258,1.98272,1.98257,1.9827,414399998.0
2007-05-28 17:18:00,1.98271,1.98271,1.98251,1.98251,925060005.0
2007-05-28 17:19:00,1.98275,1.98277,1.9827,1.98275,986330001.0
2007-05-28 17:20:00,1.9829,1.9829,1.9829,1.9829,800000.0
2007-05-28 17:21:00,1.98272,1.9828,1.9826,1.9828,452099997.0
2007-05-28 17:22:00,1.98275,1.98277,1.98265,1.98272,1090799994.0
2007-05-28 17:23:00,1.98272,1.98275,1.98261,1.98266,972399995.0
2007-05-28 17:24:00,1.9829,1.9831,1.98285,1.9831,302900001.0
2007-05-28 17:25:00,1.9831,1.9831,1.983,1.983,185600001.0
2007-05-28 17:26:00,1.983,1.983,1.983,1.983,25100000.0
2007-05-28 17:27:00,1.983,1.983,1.9829,1.983,120600000.0
2007-05-28 17:28:00,1.983,1.983,1.983,1.983,24000000.0
2007-05-28 17:29:00,1.983,1.983,1.983,1.983,117400000.0
2007-05-28 17:30:00,1.983,1.983,1.98295,1.98295,41600000.0
2007-05-28 17:31:00,1.98274,1.98287,1.98271,1.98278,932699995.0
2007-05-28 17:32:00,1.9831,1.9831,1.9831,1.9831,800000.0
2007-05-28 17:33:00,1.98283,1.98285,1.98278,1.98278,950099991.0
2007-05-28 17:34:00,1.9831,1.9831,1.9831,1.9831,800000.0
2007-05-28 17:35:00,1.98282,1.98286,1.98271,1.98277,1649099988.0
2007-05-28 17:37:00,1.9828,1.98287,1.98273,1.98287,1606699988.0
2007-05-28 17:38:00,1.98282,1.98298,1.98282,1.98291,1727800007.0
2007-05-28 17:39:00,1.98285,1.98292,1.98267,1.98285,1418699998.0
2007-05-28 17:40:00,1.98285,1.98298,1.98283,1.98288,1699899999.0
2007-05-28 17:41:00,1.983,1.983,1.983,1.983,5600000.0
2007-05-28 17:42:00,1.9831,1.9831,1.9831,1.9831,5600000.0
2007-05-28 17:43:00,1.983,1.983,1.98285,1.9829,58800002.0
2007-05-28 17:44:00,1.98281,1.98288,1.98272,1.98277,879999998.0
2007-05-28 17:45:00,1.983,1.983,1.983,1.983,18400000.0
2007-05-28 17:47:00,1.983,1.983,1.983,1.983,4800000.0
2007-05-28 17:48:00,1.983,1.983,1.983,1.983,4800000.0
2007-05-28 17:49:00,1.98271,1.98283,1.98269,1.98283,1246600001.0
2007-05-28 17:50:00,1.983,1.983,1.9829,1.9829,104300002.0
2007-05-28 17:51:00,1.9829,1.9829,1.9829,1.9829,14800000.0
2007-05-28 17:52:00,1.983,1.983,1.983,1.983,100000.0
2007-05-28 17:53:00,1.9826,1.98285,1.9826,1.98271,1954300000.0
2007-05-28 17:54:00,1.983,1.983,1.983,1.983,15600000.0
2007-05-28 17:55:00,1.983,1.983,1.983,1.983,13400000.0
2007-05-28 17:56:00,1.983,1.983,1.983,1.983,8000000.0
2007-05-28 17:57:00,1.983,1.983,1.983,1.983,4000000.0
2007-05-28 17:58:00,1.9829,1.9831,1.9829,1.9831,36400000.0
2007-05-28 17:59:00,1.983,1.9831,1.983,1.9831,36400000.0
2007-05-28 18:00:00,1.983,1.983,1.9829,1.983,117900000.0
2007-05-28 18:01:00,1.983,1.983,1.983,1.983,44000000.0
2007-05-28 18:02:00,1.983,1.983,1.9829,1.9829,32300000.0
2007-05-28 18:03:00,1.98285,1.9829,1.98285,1.9829,40600000.0
2007-05-28 18:04:00,1.983,1.983,1.983,1.983,8000000.0
2007-05-28 18:05:00,1.9829,1.9829,1.9828,1.9829,123900000.0
2007-05-28 18:06:00,1.9829,1.983,1.9829,1.983,8000000.0
2007-05-28 18:07:00,1.983,1.9831,1.983,1.9831,104000000.0
2007-05-28 18:08:00,1.9831,1.9831,1.9829,1.983,189699999.0
2007-05-28 18:09:00,1.983,1.983,1.983,1.983,286600000.0
2007-05-28 18:10:00,1.983,1.9831,1.983,1.9831,311299998.0
2007-05-28 18:11:00,1.9831,1.9831,1.9831,1.9831,36000000.0
2007-05-28 18:12:00,1.9831,1.9832,1.9831,1.9831,219200000.0
2007-05-28 18:13:00,1.9831,1.9831,1.9831,1.9831,102100000.0
2007-05-28 18:14:00,1.9831,1.9837,1.983,1.9837,199200000.0
2007-05-28 18:15:00,1.9837,1.9837,1.9832,1.9835,375999999.0
2007-05-28 18:16:00,1.9835,1.9835,1.9832,1.9834,321300001.0
2007-05-28 18:17:00,1.9834,1.9834,1.9834,1.9834,2000000.0
2007-05-28 18:18:00,1.98319,1.98329,1.98306,1.98317,575700006.0
2007-05-28 18:19:00,1.98325,1.98332,1.98318,1.98318,462600005.0
2007-05-28 18:20:00,1.98313,1.98326,1.98313,1.98319,212000002.0
2007-05-28 18:21:00,1.9834,1.9834,1.9833,1.9834,28200000.0
2007-05-28 18:22:00,1.9834,1.9834,1.9834,1.9834,4000000.0
2007-05-28 18:23:00,1.9834,1.9834,1.9833,1.9833,44300000.0
2007-05-28 18:24:00,1.98325,1.9834,1.98325,1.9834,92800000.0
2007-05-28 18:25:00,1.9833,1.9834,1.9833,1.9834,62400000.0
2007-05-28 18:26:00,1.9833,1.9834,1.9833,1.9834,38000000.0
2007-05-28 18:27:00,1.9834,1.9834,1.9833,1.9833,13200000.0
2007-05-28 18:28:00,1.9833,1.9834,1.9833,1.9834,13200000.0
2007-05-28 18:29:00,1.9834,1.9834,1.9834,1.9834,6000000.0
2007-05-28 18:30:00,1.98311,1.98317,1.98299,1.98315,1357900003.0
2007-05-28 18:31:00,1.9832,1.9832,1.98297,1.98304,495400000.0
2007-05-28 18:32:00,1.98311,1.98322,1.98309,1.98318,457899997.0
2007-05-28 18:33:00,1.9834,1.9834,1.9834,1.9834,25000000.0
2007-05-28 18:34:00,1.98334,1.98334,1.98319,1.9832,668900000.0
2007-05-28 18:35:00,1.9834,1.9834,1.9834,1.9834,43600000.0
2007-05-28 18:37:00,1.9834,1.9834,1.9834,1.9834,9100000.0
2007-05-28 18:38:00,1.9834,1.9834,1.9834,1.9834,6800000.0
2007-05-28 18:39:00,1.9834,1.9834,1.9834,1.9834,9100000.0
2007-05-28 18:40:00,1.98321,1.98321,1.98293,1.98293,1349800006.0
2007-05-28 18:41:00,1.9833,1.9833,1.9833,1.9833,715300004.0
2007-05-28 18:42:00,1.98321,1.98327,1.98316,1.98317,715300004.0
2007-05-28 18:43:00,1.98316,1.98342,1.98316,1.98342,379100002.0
2007-05-28 18:44:00,1.98325,1.9833,1.98309,1.98325,752699997.0
2007-05-28 18:45:00,1.98333,1.98338,1.9833,1.98335,400299998.0
2007-05-28 18:46:00,1.98303,1.98313,1.98303,1.98308,389600001.0
2007-05-28 18:47:00,1.9834,1.9834,1.9834,1.9834,24400000.0
2007-05-28 18:48:00,1.98325,1.98327,1.98304,1.98322,1890299994.0
2007-05-28 18:49:00,1.98309,1.98322,1.98305,1.98305,1875900004.0
2007-05-28 18:50:00,1.98276,1.98317,1.98276,1.98308,992199999.0
2007-05-28 18:51:00,1.9832,1.98325,1.9832,1.9832,1271499990.0
2007-05-28 18:52:00,1.9834,1.9834,1.9834,1.9834,23500000.0
2007-05-28 18:53:00,1.9834,1.9834,1.9834,1.9834,25200000.0
2007-05-28 18:54:00,1.98323,1.98332,1.98306,1.98332,794299999.0
2007-05-28 18:55:00,1.9834,1.9834,1.9834,1.9834,25300000.0
2007-05-28 18:56:00,1.9834,1.9834,1.9834,1.9834,8300000.0
2007-05-28 18:57:00,1.98324,1.98326,1.98305,1.98314,1290699991.0
2007-05-28 18:59:00,1.9834,1.9834,1.9834,1.9834,25400000.0
2007-05-28 19:00:00,1.9834,1.9834,1.9834,1.9834,20600000.0
2007-05-28 19:01:00,1.98326,1.98333,1.98323,1.98326,879600000.0
2007-05-28 19:02:00,1.98325,1.98328,1.9832,1.98325,378900001.0
2007-05-28 19:03:00,1.98325,1.98325,1.98318,1.98323,832800001.0
2007-05-28 19:04:00,1.98318,1.98328,1.98318,1.98325,1041899999.0
2007-05-28 19:05:00,1.98326,1.98334,1.98321,1.98325,270599999.0
2007-05-28 19:06:00,1.9831,1.98322,1.98307,1.98321,1258040002.0
2007-05-28 19:07:00,1.98335,1.9834,1.98335,1.9834,19900000.0
2007-05-28 19:08:00,1.9834,1.9834,1.9833,1.9833,34200000.0
2007-05-28 19:09:00,1.98323,1.98323,1.98298,1.98321,598599999.0
2007-05-28 19:10:00,1.98311,1.98311,1.98291,1.98308,1295299987.0
2007-05-28 19:11:00,1.9833,1.9833,1.9833,1.9833,17400000.0
2007-05-28 19:12:00,1.98312,1.98312,1.98295,1.9831,538800003.0
2007-05-28 19:13:00,1.98308,1.98311,1.98279,1.98311,1481600004.0
2007-05-28 19:14:00,1.98318,1.98318,1.98307,1.98315,1116100003.0
2007-05-28 19:15:00,1.98298,1.98312,1.98296,1.9831,1777700006.0
2007-05-28 19:16:00,1.9833,1.9833,1.9833,1.9833,34000000.0
2007-05-28 19:17:00,1.98312,1.98314,1.98297,1.98314,405100000.0
2007-05-28 19:18:00,1.98297,1.98312,1.98297,1.98312,321299999.0
2007-05-28 19:19:00,1.98319,1.98321,1.98301,1.98307,1133199997.0
2007-05-28 19:20:00,1.9834,1.9834,1.9833,1.9833,33100000.0
2007-05-28 19:21:00,1.983,1.98324,1.983,1.98317,1019700001.0
2007-05-28 19:22:00,1.9832,1.98328,1.9831,1.98318,1889700000.0
2007-05-28 19:23:00,1.98325,1.98328,1.98308,1.98318,641800001.0
2007-05-28 19:24:00,1.9834,1.9834,1.9833,1.9833,35000000.0
2007-05-28 19:25:00,1.98291,1.98306,1.98288,1.98305,437299996.0
2007-05-28 19:26:00,1.9834,1.9835,1.9833,1.9835,22200000.0
2007-05-28 19:27:00,1.98304,1.9832,1.98304,1.9831,691399994.0
2007-05-28 19:28:00,1.98307,1.98315,1.98305,1.9831,700099995.0
2007-05-28 19:29:00,1.98318,1.98324,1.98312,1.98312,660599998.0
2007-05-28 19:30:00,1.9833,1.9833,1.9833,1.9833,9100000.0
2007-05-28 19:31:00,1.98311,1.9832,1.98292,1.9832,495300003.0
2007-05-28 19:32:00,1.98318,1.98325,1.98312,1.98321,343900001.0
2007-05-28 19:33:00,1.98308,1.9832,1.98306,1.98311,524400005.0
2007-05-28 19:34:00,1.98316,1.98321,1.98306,1.9831,569000008.0
2007-05-28 19:35:00,1.9833,1.9835,1.9833,1.9835,79000000.0
2007-05-28 19:36:00,1.9835,1.9835,1.9835,1.9835,42000000.0
2007-05-28 19:37:00,1.9835,1.9835,1.9834,1.9834,30200000.0
2007-05-28 19:38:00,1.9834,1.9835,1.9834,1.9835,19900000.0
2007-05-28 19:39:00,1.9834,1.9835,1.9834,1.9835,36500000.0
2007-05-28 19:40:00,1.9834,1.9835,1.9834,1.9835,40400000.0
2007-05-28 19:41:00,1.9834,1.9835,1.9834,1.9835,16600000.0
2007-05-28 19:42:00,1.9835,1.9835,1.9834,1.9835,36500000.0
2007-05-28 19:43:00,1.9834,1.9834,1.9833,1.9833,39300001.0
2007-05-28 19:44:00,1.98319,1.9832,1.98291,1.9832,705100004.0
2007-05-28 19:45:00,1.98305,1.98323,1.98304,1.98321,272100001.0
2007-05-28 19:46:00,1.98317,1.98326,1.98313,1.9832,567600007.0
2007-05-28 19:47:00,1.98316,1.98323,1.98309,1.98323,112000001.0
2007-05-28 19:48:00,1.98307,1.98323,1.98307,1.98319,529000005.0
2007-05-28 19:49:00,1.98303,1.98316,1.98303,1.98311,324700004.0
2007-05-28 19:50:00,1.98306,1.98326,1.98301,1.98312,948700015.0
2007-05-28 19:51:00,1.98315,1.98327,1.98313,1.98313,469100005.0
2007-05-28 19:52:00,1.98303,1.98326,1.98276,1.98322,2033600011.0
2007-05-28 19:53:00,1.98325,1.98325,1.98315,1.9832,758999999.0
2007-05-28 19:54:00,1.9834,1.9834,1.9834,1.9834,8000000.0
2007-05-28 19:55:00,1.98325,1.98325,1.98313,1.98313,679700005.0
2007-05-28 19:56:00,1.98315,1.98325,1.98313,1.9832,451800004.0
2007-05-28 19:57:00,1.9833,1.98335,1.98325,1.98328,207700001.0
2007-05-28 19:58:00,1.9834,1.9834,1.9834,1.9834,8300000.0
2007-05-28 19:59:00,1.9832,1.98325,1.98315,1.98318,665250000.0
2007-05-28 20:00:00,1.98325,1.98327,1.98315,1.98318,498359999.0
2007-05-28 20:01:00,1.98319,1.98331,1.98318,1.98318,547780003.0
2007-05-28 20:02:00,1.98321,1.98321,1.98276,1.98313,367080000.0
2007-05-28 20:03:00,1.9834,1.9834,1.9834,1.9834,33500000.0
2007-05-28 20:04:00,1.9834,1.9834,1.9834,1.9834,22500000.0
2007-05-28 20:05:00,1.98323,1.9833,1.98311,1.98323,831299999.0
2007-05-28 20:06:00,1.9834,1.9835,1.9834,1.9835,28300000.0
2007-05-28 20:07:00,1.9835,1.9835,1.9835,1.9835,9600000.0
2007-05-28 20:08:00,1.9835,1.9835,1.9835,1.9835,4800000.0
2007-05-28 20:09:00,1.9834,1.98345,1.9833,1.9833,311300001.0
2007-05-28 20:10:00,1.98332,1.98344,1.98327,1.98335,1065299994.0
2007-05-28 20:11:00,1.98325,1.9833,1.9832,1.9833,237599998.0
2007-05-28 20:12:00,1.9835,1.9835,1.9834,1.9834,37700000.0
2007-05-28 20:13:00,1.9832,1.98329,1.9832,1.98327,185460000.0
2007-05-28 20:14:00,1.98318,1.98328,1.983,1.98327,544800000.0
2007-05-28 20:15:00,1.98319,1.98319,1.98295,1.98298,1037880001.0
2007-05-28 20:16:00,1.98303,1.98307,1.98299,1.983,224700001.0
2007-05-28 20:17:00,1.98327,1.98335,1.9832,1.98325,652879999.0
2007-05-28 20:18:00,1.98307,1.98329,1.98307,1.98325,497179996.0
2007-05-28 20:19:00,1.98335,1.98335,1.98318,1.98318,53300000.0
2007-05-28 20:20:00,1.98313,1.98323,1.98312,1.98323,158699997.0
2007-05-28 20:21:00,1.9834,1.9834,1.9834,1.9834,119300000.0
2007-05-28 20:22:00,1.9834,1.9834,1.98335,1.98335,18200000.0
2007-05-28 20:23:00,1.9833,1.9835,1.9833,1.9835,52500000.0
2007-05-28 20:24:00,1.9835,1.9835,1.9835,1.9835,8000000.0
2007-05-28 20:25:00,1.9835,1.9835,1.9835,1.9835,4800000.0
2007-05-28 20:26:00,1.98315,1.98335,1.98315,1.98332,91900001.0
2007-05-28 20:27:00,1.9834,1.9834,1.9834,1.9834,46600001.0
2007-05-28 20:28:00,1.9834,1.9834,1.9834,1.9834,4800000.0
2007-05-28 20:29:00,1.9835,1.9835,1.9835,1.9835,32400000.0
2007-05-28 20:30:00,1.9833,1.98335,1.9833,1.9833,26700000.0
2007-05-28 20:31:00,1.9833,1.9833,1.98325,1.9833,38700000.0
2007-05-28 20:32:00,1.9836,1.9836,1.9836,1.9836,12000000.0
2007-05-28 20:33:00,1.9835,1.9835,1.9835,1.9835,56200000.0
2007-05-28 20:34:00,1.98325,1.98338,1.9832,1.9833,288299999.0
2007-05-28 20:35:00,1.98329,1.98333,1.98316,1.98327,188600002.0
2007-05-28 20:36:00,1.9832,1.98333,1.98318,1.98333,458100004.0
2007-05-28 20:37:00,1.98343,1.98343,1.98332,1.98332,103000000.0
2007-05-28 20:38:00,1.9833,1.98335,1.9833,1.98335,77700002.0
2007-05-28 20:39:00,1.98339,1.98339,1.98331,1.98331,30399999.0
2007-05-28 20:40:00,1.9833,1.98343,1.9833,1.98343,44300001.0
2007-05-28 20:41:00,1.98351,1.98351,1.98324,1.98324,69399999.0
2007-05-28 20:42:00,1.9834,1.98345,1.98335,1.98335,50800000.0
2007-05-28 20:43:00,1.98332,1.98338,1.98332,1.98338,122900000.0
2007-05-28 20:44:00,1.98333,1.98336,1.98333,1.98333,45700001.0
2007-05-28 20:45:00,1.98331,1.98338,1.98328,1.98338,46900001.0
2007-05-28 20:46:00,1.98335,1.98335,1.98335,1.98335,38200001.0
2007-05-28 20:47:00,1.98324,1.98334,1.98324,1.98332,20600001.0
2007-05-28 20:48:00,1.98334,1.98334,1.98321,1.98327,34499999.0
2007-05-28 20:49:00,1.98328,1.98333,1.9832,1.98328,87700001.0
2007-05-28 20:50:00,1.98339,1.98339,1.98329,1.98333,156200001.0
2007-05-28 20:51:00,1.98337,1.98337,1.98324,1.98324,303100001.0
2007-05-28 20:52:00,1.98335,1.98335,1.98328,1.98332,92800000.0
2007-05-28 20:53:00,1.98325,1.98335,1.98325,1.98331,54899999.0
2007-05-28 20:54:00,1.9835,1.9835,1.9835,1.9835,6800000.0
2007-05-28 20:55:00,1.9835,1.9835,1.9835,1.9835,9100000.0
2007-05-28 20:56:00,1.98335,1.98335,1.98312,1.98322,169299999.0
2007-05-28 20:57:00,1.98326,1.98336,1.98311,1.98336,57399999.0
2007-05-28 20:58:00,1.98337,1.98337,1.98313,1.98324,45199999.0
2007-05-28 20:59:00,1.98327,1.98329,1.98309,1.98329,136499999.0
2007-05-28 21:00:00,1.98318,1.98335,1.98304,1.98318,408399997.0
2007-05-28 21:01:00,1.9835,1.9835,1.9835,1.9835,68900000.0
2007-05-28 21:02:00,1.9835,1.9835,1.9835,1.9835,10300000.0
2007-05-28 21:03:00,1.9835,1.9837,1.9835,1.9837,61900000.0
2007-05-28 21:04:00,1.9837,1.9837,1.9837,1.9837,4000000.0
2007-05-28 21:05:00,1.9837,1.9838,1.9836,1.9836,75200000.0
2007-05-28 21:06:00,1.9837,1.9837,1.9837,1.9837,43500000.0
2007-05-28 21:07:00,1.9837,1.9837,1.9837,1.9837,40300000.0
2007-05-28 21:08:00,1.9838,1.9838,1.9838,1.9838,12800000.0
2007-05-28 21:09:00,1.9838,1.9838,1.9838,1.9838,3200000.0
2007-05-28 21:10:00,1.98335,1.98356,1.98321,1.98355,380099990.0
2007-05-28 21:11:00,1.9838,1.9838,1.9838,1.9838,2400000.0
2007-05-28 21:12:00,1.98345,1.98357,1.98341,1.98342,611000009.0
2007-05-28 21:13:00,1.98353,1.98368,1.98352,1.98352,237500000.0
2007-05-28 21:14:00,1.98364,1.98364,1.98351,1.98352,196300003.0
2007-05-28 21:15:00,1.98348,1.98351,1.98346,1.98346,58800001.0
2007-05-28 21:16:00,1.9838,1.9838,1.9838,1.9838,10400000.0
2007-05-28 21:17:00,1.9838,1.9838,1.9838,1.9838,3200000.0
2007-05-28 21:18:00,1.98353,1.9836,1.98353,1.98358,69299999.0
2007-05-28 21:19:00,1.98354,1.98361,1.98351,1.98351,87200001.0
2007-05-28 21:20:00,1.98351,1.98363,1.98351,1.98357,165600003.0
2007-05-28 21:21:00,1.9838,1.9838,1.9838,1.9838,9600000.0
2007-05-28 21:22:00,1.9835,1.98355,1.98342,1.98342,139400001.0
2007-05-28 21:23:00,1.9838,1.9838,1.9838,1.9838,30500000.0
2007-05-28 21:24:00,1.98354,1.98362,1.98354,1.98355,73700000.0
2007-05-28 21:25:00,1.9838,1.9838,1.9838,1.9838,12700000.0
2007-05-28 21:26:00,1.9838,1.9838,1.9838,1.9838,90900000.0
2007-05-28 21:27:00,1.9838,1.9838,1.9838,1.9838,4700000.0
2007-05-28 21:28:00,1.9838,1.9839,1.9838,1.9839,28400000.0
2007-05-28 21:29:00,1.9838,1.9838,1.9838,1.9838,10300000.0
2007-05-28 21:30:00,1.9838,1.9838,1.9838,1.9838,20600000.0
2007-05-28 21:31:00,1.9838,1.9838,1.9838,1.9838,7000000.0
2007-05-28 21:32:00,1.98351,1.98363,1.98347,1.9836,373700000.0
2007-05-28 21:33:00,1.9835,1.98363,1.98349,1.9835,201400001.0
2007-05-28 21:34:00,1.9837,1.9837,1.9836,1.9836,60100000.0
2007-05-28 21:35:00,1.9837,1.9837,1.9836,1.9837,36300000.0
2007-05-28 21:36:00,1.9837,1.9837,1.9837,1.9837,37200000.0
2007-05-28 21:37:00,1.9838,1.9838,1.9836,1.9836,43800000.0
2007-05-28 21:38:00,1.9837,1.9837,1.9837,1.9837,2300000.0
2007-05-28 21:39:00,1.98333,1.98339,1.9833,1.98339,186500000.0
2007-05-28 21:40:00,1.98318,1.9832,1.98302,1.98303,294100002.0
2007-05-28 21:41:00,1.98345,1.98358,1.98345,1.98355,336199999.0
2007-05-28 21:42:00,1.9835,1.9835,1.98347,1.98347,31400000.0
2007-05-28 21:43:00,1.98334,1.98356,1.98334,1.98343,76000001.0
2007-05-28 21:44:00,1.98339,1.98348,1.98334,1.98338,291600002.0
2007-05-28 21:45:00,1.98355,1.98373,1.98334,1.98373,122200001.0
2007-05-28 21:46:00,1.98329,1.98338,1.98327,1.98338,105400000.0
2007-05-28 21:47:00,1.9838,1.9838,1.9838,1.9838,4600000.0
2007-05-28 21:48:00,1.9838,1.9838,1.9838,1.9838,9200000.0
2007-05-28 21:49:00,1.9838,1.9838,1.9838,1.9838,2300000.0
2007-05-28 21:50:00,1.9838,1.9838,1.9837,1.9837,6900000.0
2007-05-28 21:51:00,1.9835,1.9835,1.98348,1.9835,81300001.0
2007-05-28 21:52:00,1.9835,1.9835,1.98345,1.98345,118200003.0
2007-05-28 21:53:00,1.98343,1.98343,1.98326,1.98342,172100002.0
2007-05-28 21:54:00,1.98333,1.98353,1.98333,1.98339,373500005.0
2007-05-28 21:55:00,1.98346,1.98352,1.98336,1.98339,135500000.0
2007-05-28 21:56:00,1.98358,1.98358,1.98336,1.98348,84800000.0
2007-05-28 21:57:00,1.98333,1.98337,1.98331,1.98337,60000000.0
2007-05-28 21:58:00,1.98339,1.98351,1.98334,1.98351,149100000.0
2007-05-28 21:59:00,1.98355,1.98355,1.98332,1.98332,90600001.0
2007-05-28 22:00:00,1.9837,1.9837,1.9836,1.9836,10200000.0
2007-05-28 22:01:00,1.98353,1.98353,1.9834,1.98341,32299999.0
2007-05-28 22:02:00,1.98359,1.98364,1.98349,1.98349,33500000.0
2007-05-28 22:03:00,1.9836,1.9839,1.9836,1.9838,327299996.0
2007-05-28 22:04:00,1.9838,1.9838,1.9838,1.9838,13600000.0
2007-05-28 22:05:00,1.9837,1.9838,1.9837,1.9838,28300000.0
2007-05-28 22:06:00,1.9838,1.9838,1.9838,1.9838,2000000.0
2007-05-28 22:07:00,1.9838,1.9838,1.9838,1.9838,7600000.0
2007-05-28 22:08:00,1.98353,1.98373,1.98353,1.98362,244100001.0
2007-05-28 22:09:00,1.98339,1.98359,1.98339,1.98359,135200000.0
2007-05-28 22:10:00,1.98368,1.98368,1.98358,1.98361,100000000.0
2007-05-28 22:11:00,1.98351,1.98365,1.98345,1.98359,262199996.0
2007-05-28 22:12:00,1.9838,1.9838,1.9838,1.9838,8000000.0
2007-05-28 22:13:00,1.98357,1.98366,1.9835,1.9835,167900000.0
2007-05-28 22:14:00,1.98355,1.98358,1.98345,1.98358,63100000.0
2007-05-28 22:15:00,1.98363,1.98372,1.98361,1.98361,43000000.0
2007-05-28 22:16:00,1.98344,1.98357,1.98344,1.98351,79200000.0
2007-05-28 22:17:00,1.9838,1.9838,1.9838,1.9838,2800000.0
2007-05-28 22:18:00,1.9837,1.98375,1.98367,1.9837,69400000.0
2007-05-28 22:19:00,1.9838,1.9839,1.9838,1.9838,154699998.0
2007-05-28 22:20:00,1.9839,1.9839,1.9838,1.9838,17900000.0
2007-05-28 22:21:00,1.98353,1.98373,1.98353,1.98372,302499991.0
2007-05-28 22:22:00,1.98368,1.98372,1.98361,1.98364,153799997.0
2007-05-28 22:23:00,1.9838,1.9838,1.9838,1.9838,13500000.0
2007-05-28 22:24:00,1.9838,1.9838,1.9838,1.9838,11500000.0
2007-05-28 22:25:00,1.9836,1.9837,1.98359,1.98365,407100002.0
2007-05-28 22:26:00,1.9838,1.9838,1.9838,1.9838,13100000.0
2007-05-28 22:27:00,1.98366,1.98378,1.98364,1.98375,597200002.0
2007-05-28 22:28:00,1.98369,1.98369,1.98362,1.98362,57500000.0
2007-05-28 22:29:00,1.9838,1.9838,1.9838,1.9838,21400000.0
2007-05-28 22:30:00,1.9837,1.98378,1.9836,1.98375,391999999.0
2007-05-28 22:31:00,1.98358,1.98358,1.9835,1.98358,93800000.0
2007-05-28 22:32:00,1.98367,1.98367,1.98356,1.98356,159899999.0
2007-05-28 22:33:00,1.98362,1.98363,1.98359,1.98363,47700000.0
2007-05-28 22:34:00,1.98366,1.98366,1.9835,1.98366,241799999.0
2007-05-28 22:35:00,1.9838,1.9838,1.9838,1.9838,8700000.0
2007-05-28 22:36:00,1.9838,1.9838,1.9838,1.9838,14400000.0
2007-05-28 22:37:00,1.9838,1.9838,1.9838,1.9838,9600000.0
2007-05-28 22:38:00,1.9838,1.9839,1.9838,1.9839,4800000.0
2007-05-28 22:39:00,1.9839,1.9839,1.9834,1.9835,142500000.0
2007-05-28 22:40:00,1.98323,1.98335,1.98321,1.98335,72900001.0
2007-05-28 22:41:00,1.98338,1.98338,1.9832,1.98325,89200001.0
2007-05-28 22:42:00,1.9834,1.98353,1.9833,1.98353,428900002.0
2007-05-28 22:43:00,1.98344,1.98345,1.9832,1.98345,84800001.0
2007-05-28 22:44:00,1.98326,1.9835,1.98312,1.9835,155400000.0
2007-05-28 22:45:00,1.9835,1.9835,1.9835,1.9835,12000000.0
2007-05-28 22:46:00,1.9835,1.9835,1.9835,1.9835,2000000.0
2007-05-28 22:47:00,1.98325,1.98345,1.98324,1.98332,308900000.0
2007-05-28 22:48:00,1.98335,1.98346,1.98335,1.98338,136200001.0
2007-05-28 22:49:00,1.9835,1.9835,1.9835,1.9835,4000000.0
2007-05-28 22:50:00,1.9835,1.9835,1.9834,1.9834,28200001.0
2007-05-28 22:51:00,1.9835,1.9835,1.9835,1.9835,8000000.0
2007-05-28 22:52:00,1.98327,1.98332,1.98326,1.98326,200899997.0
2007-05-28 22:53:00,1.98326,1.98329,1.9832,1.9832,108199996.0
2007-05-28 22:54:00,1.98325,1.98332,1.98325,1.98332,158699991.0
2007-05-28 22:55:00,1.9835,1.9835,1.9835,1.9835,6000000.0
2007-05-28 22:56:00,1.9835,1.9835,1.9835,1.9835,12000000.0
2007-05-28 22:57:00,1.98335,1.98338,1.98325,1.98338,177400003.0
2007-05-28 22:58:00,1.98333,1.98341,1.98327,1.98341,170600004.0
2007-05-28 22:59:00,1.9835,1.9835,1.9834,1.9834,20600000.0
2007-05-28 23:00:00,1.9833,1.9834,1.9833,1.9834,14900000.0
2007-05-28 23:01:00,1.9834,1.9834,1.9834,1.9834,44400000.0
2007-05-28 23:02:00,1.98329,1.9836,1.98311,1.9836,197199998.0
2007-05-28 23:03:00,1.98351,1.98358,1.98321,1.98358,128499998.0
2007-05-28 23:04:00,1.98325,1.98325,1.9832,1.9832,153299999.0
2007-05-28 23:05:00,1.9834,1.9834,1.9834,1.9834,30200000.0
2007-05-28 23:06:00,1.9834,1.9834,1.9833,1.9833,48499999.0
2007-05-28 23:07:00,1.9834,1.9834,1.9834,1.9834,36500000.0
2007-05-28 23:08:00,1.9834,1.9834,1.9834,1.9834,22200000.0
2007-05-28 23:09:00,1.9834,1.9834,1.9833,1.9833,46800000.0
2007-05-28 23:10:00,1.9834,1.9834,1.9834,1.9834,5100000.0
2007-05-28 23:11:00,1.98333,1.98347,1.98328,1.98329,1409799961.0
2007-05-28 23:12:00,1.98326,1.98334,1.98326,1.98328,331599990.0
2007-05-28 23:13:00,1.9834,1.9835,1.9834,1.9835,19800000.0
2007-05-28 23:14:00,1.98335,1.98335,1.98314,1.98318,950399992.0
2007-05-28 23:15:00,1.9834,1.9834,1.9833,1.9833,55100000.0
2007-05-28 23:16:00,1.9834,1.9834,1.9833,1.9833,94800000.0
2007-05-28 23:17:00,1.9833,1.9833,1.9833,1.9833,17700001.0
2007-05-28 23:18:00,1.9833,1.9833,1.9833,1.9833,17700001.0
2007-05-28 23:19:00,1.9834,1.9834,1.9834,1.9834,23400000.0
2007-05-28 23:20:00,1.9833,1.9834,1.9833,1.9834,351200002.0
2007-05-28 23:21:00,1.9833,1.9834,1.9832,1.9832,257499999.0
2007-05-28 23:22:00,1.9833,1.9833,1.9833,1.9833,16700001.0
2007-05-28 23:23:00,1.9833,1.9833,1.9833,1.9833,41000000.0
2007-05-28 23:24:00,1.9833,1.9835,1.9833,1.9835,176000000.0
2007-05-28 23:25:00,1.9835,1.9835,1.9833,1.9833,39000000.0
2007-05-28 23:26:00,1.9833,1.9833,1.9833,1.9833,51400000.0
2007-05-28 23:27:00,1.9834,1.9834,1.9834,1.9834,48300000.0
2007-05-28 23:28:00,1.9834,1.9834,1.9834,1.9834,12700000.0
2007-05-28 23:29:00,1.9834,1.9834,1.9832,1.9832,130400001.0
2007-05-28 23:30:00,1.9832,1.9832,1.98305,1.98305,140100001.0
2007-05-28 23:31:00,1.9831,1.9832,1.9831,1.9832,210600000.0
2007-05-28 23:32:00,1.9833,1.9834,1.9832,1.9834,53600000.0
2007-05-28 23:33:00,1.9834,1.9834,1.98335,1.98335,45700000.0
2007-05-28 23:34:00,1.9831,1.9831,1.9831,1.9831,4800000.0
2007-05-28 23:35:00,1.9831,1.9834,1.9831,1.9833,113600000.0
2007-05-28 23:36:00,1.9833,1.9833,1.9833,1.9833,64000000.0
2007-05-28 23:37:00,1.9833,1.9833,1.9831,1.9831,55700000.0
2007-05-28 23:38:00,1.9831,1.9832,1.9829,1.9829,38699999.0
2007-05-28 23:39:00,1.9831,1.9834,1.9831,1.9831,70000000.0
2007-05-28 23:40:00,1.9831,1.9831,1.9831,1.9831,30200000.0
2007-05-28 23:41:00,1.9831,1.98325,1.9831,1.98325,52600000.0
2007-05-28 23:42:00,1.9832,1.9833,1.9832,1.9833,4000000.0
2007-05-28 23:43:00,1.9833,1.9833,1.9833,1.9833,4000000.0
2007-05-28 23:44:00,1.9833,1.9833,1.9831,1.9831,19200000.0
2007-05-28 23:45:00,1.9831,1.9831,1.9829,1.98295,100600000.0
2007-05-28 23:46:00,1.983,1.983,1.98295,1.983,44300000.0
2007-05-28 23:47:00,1.98295,1.98295,1.98274,1.98274,164800001.0
2007-05-28 23:48:00,1.98284,1.98297,1.98283,1.98297,263599999.0
2007-05-28 23:49:00,1.98282,1.98287,1.98281,1.98284,83200002.0
2007-05-28 23:50:00,1.983,1.983,1.983,1.983,2000000.0
2007-05-28 23:51:00,1.98275,1.98285,1.98275,1.98275,695400010.0
2007-05-28 23:52:00,1.983,1.9831,1.983,1.9831,10000000.0
2007-05-28 23:53:00,1.9831,1.9833,1.9831,1.9831,98000000.0
2007-05-28 23:54:00,1.983,1.98312,1.98297,1.983,261000003.0
2007-05-28 23:55:00,1.9831,1.9831,1.983,1.983,32800000.0
2007-05-28 23:56:00,1.983,1.9831,1.9825,1.9825,1078999999.0
2007-05-28 23:57:00,1.9825,1.9827,1.9825,1.9826,150999996.0
2007-05-28 23:58:00,1.9826,1.9827,1.9825,1.9827,223000002.0
2007-05-28 23:59:00,1.9827,1.9827,1.9826,1.9827,45100000.0
2007-05-29 00:00:00,1.9827,1.9827,1.9825,1.9827,123600000.0
2007-05-29 00:01:00,1.9826,1.9826,1.9826,1.9826,16400000.0
2007-05-29 00:02:00,1.9826,1.9827,1.9826,1.9826,69400000.0
2007-05-29 00:03:00,1.9826,1.9827,1.98255,1.9827,34100000.0
2007-05-29 00:04:00,1.9826,1.9826,1.9826,1.9826,114300000.0
2007-05-29 00:05:00,1.9826,1.9826,1.98255,1.98255,38800000.0
2007-05-29 00:06:00,1.9826,1.9826,1.9826,1.9826,13600000.0
2007-05-29 00:07:00,1.9826,1.9827,1.9826,1.9827,102600001.0
2007-05-29 00:08:00,1.9827,1.9828,1.9826,1.9827,401499999.0
2007-05-29 00:09:00,1.9827,1.9829,1.9826,1.9829,586200000.0
2007-05-29 00:10:00,1.9829,1.9829,1.9829,1.9829,149000000.0
2007-05-29 00:11:00,1.9829,1.9829,1.9829,1.9829,177699999.0
2007-05-29 00:12:00,1.9829,1.9829,1.9828,1.9828,223500000.0
2007-05-29 00:13:00,1.9828,1.9828,1.9828,1.9828,30000000.0
2007-05-29 00:14:00,1.9828,1.9828,1.98275,1.9828,31800000.0
2007-05-29 00:15:00,1.9828,1.9828,1.9828,1.9828,170600003.0
2007-05-29 00:16:00,1.9828,1.9828,1.9828,1.9828,54200000.0
2007-05-29 00:17:00,1.9828,1.9829,1.98275,1.98285,66000000.0
2007-05-29 00:18:00,1.9829,1.9829,1.9829,1.9829,4000000.0
2007-05-29 00:19:00,1.98285,1.983,1.98285,1.983,89000000.0
2007-05-29 00:20:00,1.983,1.983,1.9829,1.98295,80500000.0
2007-05-29 00:21:00,1.983,1.983,1.9829,1.983,29900000.0
2007-05-29 00:22:00,1.983,1.983,1.9829,1.983,73300001.0
2007-05-29 00:23:00,1.983,1.983,1.9829,1.983,87200000.0
2007-05-29 00:24:00,1.983,1.983,1.9828,1.9828,552800006.0
2007-05-29 00:25:00,1.9828,1.983,1.98275,1.9829,568500006.0
2007-05-29 00:26:00,1.9829,1.9829,1.98285,1.98285,61700000.0
2007-05-29 00:27:00,1.98285,1.98285,1.98285,1.98285,20299999.0
2007-05-29 00:28:00,1.98279,1.98288,1.98273,1.9828,593500001.0
2007-05-29 00:29:00,1.98278,1.98285,1.9827,1.9828,1164399983.0
2007-05-29 00:30:00,1.98278,1.98285,1.98275,1.98285,201599999.0
2007-05-29 00:31:00,1.9829,1.9829,1.9829,1.9829,57600000.0
2007-05-29 00:32:00,1.98278,1.9828,1.9827,1.98278,179000002.0
2007-05-29 00:33:00,1.98273,1.98277,1.98273,1.98277,27900001.0
2007-05-29 00:34:00,1.98272,1.98278,1.9827,1.98278,101800000.0
2007-05-29 00:35:00,1.9827,1.98278,1.9827,1.98275,173000001.0
2007-05-29 00:36:00,1.98272,1.98282,1.98265,1.98282,436099997.0
2007-05-29 00:37:00,1.9829,1.9829,1.98285,1.98285,19000000.0
2007-05-29 00:38:00,1.9829,1.9829,1.9829,1.9829,20100000.0
2007-05-29 00:39:00,1.9829,1.9829,1.9829,1.9829,13400000.0
2007-05-29 00:40:00,1.9829,1.9829,1.9828,1.9828,56300000.0
2007-05-29 00:41:00,1.9828,1.9828,1.9828,1.9828,25200000.0
2007-05-29 00:42:00,1.9828,1.9829,1.9828,1.9829,28800000.0
2007-05-29 00:43:00,1.98276,1.98286,1.98271,1.98271,874899989.0
2007-05-29 00:44:00,1.9829,1.9829,1.9829,1.9829,6800000.0
2007-05-29 00:45:00,1.9829,1.9829,1.9829,1.9829,6000000.0
2007-05-29 00:46:00,1.9829,1.9829,1.9829,1.9829,4000000.0
2007-05-29 00:47:00,1.9829,1.9829,1.9829,1.9829,4000000.0
2007-05-29 00:48:00,1.98272,1.98277,1.98265,1.98265,168000000.0
2007-05-29 00:49:00,1.9829,1.9829,1.9829,1.9829,4000000.0
2007-05-29 00:50:00,1.9829,1.9829,1.9829,1.9829,4000000.0
2007-05-29 00:51:00,1.9829,1.9829,1.9828,1.9828,45600000.0
2007-05-29 00:52:00,1.9828,1.9828,1.9827,1.9827,62099999.0
2007-05-29 00:53:00,1.9827,1.9828,1.9827,1.98275,156399999.0
2007-05-29 00:54:00,1.9829,1.9829,1.9828,1.9829,32800000.0
2007-05-29 00:55:00,1.9829,1.9829,1.9828,1.9829,73800000.0
2007-05-29 00:56:00,1.9829,1.9829,1.9828,1.9829,50299999.0
2007-05-29 00:57:00,1.9829,1.9829,1.9829,1.9829,23200000.0
2007-05-29 00:58:00,1.9829,1.9829,1.9829,1.9829,8700000.0
2007-05-29 00:59:00,1.9829,1.9829,1.9829,1.9829,40600000.0
2007-05-29 01:00:00,1.9829,1.9829,1.9829,1.9829,61300000.0
2007-05-29 01:01:00,1.9829,1.9829,1.98255,1.98255,301999999.0
2007-05-29 01:02:00,1.9826,1.9827,1.9826,1.9827,229800002.0
2007-05-29 01:03:00,1.9827,1.9827,1.9827,1.9827,51800000.0
2007-05-29 01:04:00,1.9827,1.9827,1.9827,1.9827,46000000.0
2007-05-29 01:05:00,1.9827,1.9827,1.9827,1.9827,35600000.0
2007-05-29 01:06:00,1.9827,1.9827,1.9826,1.9826,138400000.0
2007-05-29 01:07:00,1.9826,1.9826,1.9826,1.9826,297400000.0
2007-05-29 01:08:00,1.9826,1.9826,1.9825,1.9826,309999999.0
2007-05-29 01:09:00,1.9827,1.9827,1.9825,1.9825,566999998.0
2007-05-29 01:10:00,1.9825,1.9827,1.9825,1.9826,683799998.0
2007-05-29 01:11:00,1.9826,1.9827,1.9826,1.9827,656999996.0
2007-05-29 01:12:00,1.9827,1.9827,1.9826,1.9826,104400002.0
2007-05-29 01:13:00,1.98263,1.98263,1.9824,1.9825,210599999.0
2007-05-29 01:14:00,1.98248,1.98261,1.98245,1.98261,45200001.0
2007-05-29 01:15:00,1.98253,1.98253,1.98241,1.98248,240800003.0
2007-05-29 01:16:00,1.98259,1.98261,1.98259,1.98261,14200000.0
2007-05-29 01:17:00,1.9826,1.9826,1.9826,1.9826,34000000.0
2007-05-29 01:18:00,1.98265,1.9827,1.98265,1.9827,21200000.0
2007-05-29 01:19:00,1.9826,1.9826,1.9825,1.9825,19200000.0
2007-05-29 01:20:00,1.9827,1.9827,1.9827,1.9827,15600000.0
2007-05-29 01:21:00,1.9827,1.9827,1.9827,1.9827,20800000.0
2007-05-29 01:22:00,1.98246,1.98263,1.98246,1.98263,36000000.0
2007-05-29 01:23:00,1.9827,1.9829,1.9827,1.9829,237000000.0
2007-05-29 01:24:00,1.9829,1.983,1.9829,1.983,100800000.0
2007-05-29 01:25:00,1.983,1.983,1.983,1.983,87200000.0
2007-05-29 01:26:00,1.983,1.983,1.9829,1.9829,42000001.0
2007-05-29 01:27:00,1.9829,1.9829,1.98285,1.98285,32699999.0
2007-05-29 01:28:00,1.9829,1.9829,1.9829,1.9829,56000000.0
2007-05-29 01:29:00,1.9829,1.9829,1.9829,1.9829,11200000.0
2007-05-29 01:30:00,1.9829,1.983,1.9829,1.9829,43800000.0
2007-05-29 01:31:00,1.983,1.983,1.98285,1.983,108200000.0
2007-05-29 01:32:00,1.983,1.983,1.9829,1.9829,4000000.0
2007-05-29 01:33:00,1.9829,1.9829,1.98285,1.98285,60400000.0
2007-05-29 01:34:00,1.9829,1.983,1.9829,1.983,51799999.0
2007-05-29 01:35:00,1.983,1.983,1.9829,1.983,77400000.0
2007-05-29 01:36:00,1.983,1.9831,1.9829,1.9831,154000002.0
2007-05-29 01:37:00,1.98315,1.9832,1.98315,1.9832,66800000.0
2007-05-29 01:38:00,1.9832,1.9832,1.983,1.9831,69000000.0
2007-05-29 01:39:00,1.9831,1.9831,1.983,1.9831,76600000.0
2007-05-29 01:40:00,1.9831,1.9831,1.983,1.9831,56700000.0
2007-05-29 01:41:00,1.98315,1.9832,1.98315,1.9832,14400000.0
2007-05-29 01:42:00,1.9832,1.9832,1.98295,1.9831,606899997.0
2007-05-29 01:43:00,1.9831,1.9831,1.9831,1.9831,20800000.0
2007-05-29 01:44:00,1.9831,1.9831,1.9829,1.9829,255200000.0
2007-05-29 01:45:00,1.98269,1.9828,1.98265,1.9827,116200001.0
2007-05-29 01:46:00,1.98276,1.9829,1.98276,1.98279,266200005.0
2007-05-29 01:47:00,1.9829,1.9831,1.9829,1.9831,88700000.0
2007-05-29 01:48:00,1.9831,1.9831,1.98285,1.9829,135399997.0
2007-05-29 01:49:00,1.98285,1.9831,1.98285,1.9831,129099999.0
2007-05-29 01:50:00,1.9831,1.9833,1.9829,1.9829,132200000.0
2007-05-29 01:51:00,1.98305,1.98312,1.98282,1.98284,64800000.0
2007-05-29 01:52:00,1.983,1.983,1.9829,1.98295,129600000.0
2007-05-29 01:53:00,1.98295,1.9833,1.98285,1.983,465099999.0
2007-05-29 01:54:00,1.98301,1.98301,1.98275,1.98275,141799999.0
2007-05-29 01:55:00,1.983,1.983,1.983,1.983,87900001.0
2007-05-29 01:56:00,1.983,1.983,1.983,1.983,23500000.0
2007-05-29 01:57:00,1.983,1.983,1.9829,1.9829,91299999.0
2007-05-29 01:58:00,1.9829,1.9831,1.9829,1.9831,274399997.0
2007-05-29 01:59:00,1.9831,1.9831,1.9829,1.9831,88400000.0
2007-05-29 02:00:00,1.9831,1.9831,1.98305,1.9831,43200000.0
2007-05-29 02:01:00,1.9831,1.9831,1.9828,1.9828,240100000.0
2007-05-29 02:02:00,1.9828,1.9829,1.98265,1.9829,338900003.0
2007-05-29 02:03:00,1.98263,1.98266,1.98248,1.98262,290400002.0
2007-05-29 02:04:00,1.9829,1.9829,1.9827,1.9827,300700000.0
2007-05-29 02:05:00,1.9827,1.9827,1.9826,1.9826,150199999.0
2007-05-29 02:06:00,1.9826,1.9827,1.9826,1.9827,147799999.0
2007-05-29 02:07:00,1.9827,1.9827,1.9825,1.9825,151899999.0
2007-05-29 02:08:00,1.9825,1.9825,1.9825,1.9825,61600000.0
2007-05-29 02:09:00,1.9825,1.9825,1.9825,1.9825,209600000.0
2007-05-29 02:10:00,1.9825,1.9826,1.9825,1.9825,257400000.0
2007-05-29 02:11:00,1.9825,1.98255,1.9825,1.9825,244800004.0
2007-05-29 02:12:00,1.9825,1.9825,1.9824,1.9825,588400005.0
2007-05-29 02:13:00,1.9825,1.9826,1.9825,1.9825,285000005.0
2007-05-29 02:14:00,1.9825,1.9825,1.9825,1.9825,112800000.0
2007-05-29 02:15:00,1.98231,1.98232,1.98228,1.98228,62000000.0
2007-05-29 02:16:00,1.9825,1.9826,1.9825,1.9826,386400013.0
2007-05-29 02:17:00,1.9826,1.9826,1.9825,1.9825,463400001.0
2007-05-29 02:18:00,1.9826,1.9826,1.9826,1.9826,22200000.0
2007-05-29 02:19:00,1.9826,1.9826,1.9826,1.9826,9000000.0
2007-05-29 02:20:00,1.9826,1.9826,1.9826,1.9826,91700000.0
2007-05-29 02:21:00,1.9826,1.9826,1.9826,1.9826,13600000.0
2007-05-29 02:22:00,1.9826,1.9826,1.9825,1.9826,176800000.0
2007-05-29 02:23:00,1.9826,1.9826,1.9826,1.9826,58200000.0
2007-05-29 02:24:00,1.98247,1.98247,1.98223,1.98246,637299999.0
2007-05-29 02:25:00,1.9827,1.9827,1.9827,1.9827,1300000.0
2007-05-29 02:26:00,1.98258,1.98258,1.98246,1.98255,84800000.0
2007-05-29 02:27:00,1.9827,1.9827,1.9826,1.9826,24900000.0
2007-05-29 02:28:00,1.9827,1.9827,1.9826,1.9827,6300000.0
2007-05-29 02:29:00,1.9827,1.9827,1.9827,1.9827,800000.0
2007-05-29 02:30:00,1.9826,1.9826,1.9825,1.9825,298300007.0
2007-05-29 02:31:00,1.9825,1.9825,1.98245,1.98245,158400004.0
2007-05-29 02:32:00,1.9825,1.9826,1.9825,1.9826,19200000.0
2007-05-29 02:33:00,1.98255,1.98255,1.9825,1.9825,29700000.0
2007-05-29 02:34:00,1.98255,1.9826,1.9825,1.9826,62600000.0
2007-05-29 02:35:00,1.98255,1.9826,1.98245,1.98245,145499999.0
2007-05-29 02:36:00,1.98245,1.9826,1.98245,1.9825,203600000.0
2007-05-29 02:37:00,1.9825,1.9825,1.98245,1.98245,34400000.0
2007-05-29 02:38:00,1.9825,1.9825,1.9825,1.9825,9200000.0
2007-05-29 02:39:00,1.9823,1.9823,1.9823,1.9823,20100000.0
2007-05-29 02:40:00,1.9825,1.9825,1.9825,1.9825,21200000.0
2007-05-29 02:41:00,1.9825,1.9825,1.9825,1.9825,23600000.0
2007-05-29 02:42:00,1.9825,1.9826,1.9825,1.9826,36600000.0
2007-05-29 02:43:00,1.9826,1.9826,1.9826,1.9826,3600000.0
2007-05-29 02:44:00,1.9825,1.9826,1.9825,1.9826,114000001.0
2007-05-29 02:45:00,1.9826,1.9826,1.9825,1.9825,131300001.0
2007-05-29 02:46:00,1.9825,1.9826,1.9825,1.9825,242299995.0
2007-05-29 02:47:00,1.9825,1.9826,1.9823,1.9824,161000001.0
2007-05-29 02:48:00,1.9824,1.9824,1.9823,1.9824,223600002.0
2007-05-29 02:49:00,1.98217,1.98217,1.98201,1.98217,526900001.0
2007-05-29 02:50:00,1.98223,1.9823,1.98216,1.98223,232099997.0
2007-05-29 02:51:00,1.98215,1.9822,1.9821,1.9822,287400001.0
2007-05-29 02:52:00,1.9824,1.9825,1.9823,1.9825,507299999.0
2007-05-29 02:53:00,1.9825,1.9825,1.9824,1.9825,210000003.0
2007-05-29 02:54:00,1.9825,1.9825,1.9823,1.9823,735699993.0
2007-05-29 02:55:00,1.9823,1.9825,1.9822,1.9825,363400000.0
2007-05-29 02:56:00,1.9825,1.98255,1.98245,1.98245,204099999.0
2007-05-29 02:57:00,1.9825,1.9826,1.9825,1.9825,85400000.0
2007-05-29 02:58:00,1.9825,1.9825,1.9825,1.9825,71999999.0
2007-05-29 02:59:00,1.9825,1.9825,1.9824,1.9825,214300005.0
2007-05-29 03:00:00,1.9825,1.9825,1.9825,1.9825,4400000.0
2007-05-29 03:01:00,1.9825,1.9825,1.9825,1.9825,12000000.0
2007-05-29 03:02:00,1.9825,1.9825,1.9824,1.9824,60600002.0
2007-05-29 03:03:00,1.98245,1.9825,1.9824,1.9824,322900006.0
2007-05-29 03:04:00,1.9824,1.9824,1.9824,1.9824,137600000.0
2007-05-29 03:05:00,1.9824,1.9824,1.98235,1.9824,428499999.0
2007-05-29 03:06:00,1.9824,1.9824,1.9824,1.9824,6800000.0
2007-05-29 03:07:00,1.9824,1.9825,1.98235,1.9824,228599998.0
2007-05-29 03:08:00,1.98235,1.9825,1.98235,1.9825,84399998.0
2007-05-29 03:09:00,1.9824,1.9825,1.9824,1.9825,204100000.0
2007-05-29 03:10:00,1.9825,1.9825,1.9824,1.9825,256500000.0
2007-05-29 03:11:00,1.9825,1.9825,1.9824,1.9824,168000000.0
2007-05-29 03:12:00,1.9824,1.9824,1.9824,1.9824,32800000.0
2007-05-29 03:13:00,1.98235,1.9824,1.9823,1.9824,29800000.0
2007-05-29 03:14:00,1.9823,1.9824,1.9822,1.9824,558500002.0
2007-05-29 03:15:00,1.98235,1.9824,1.9823,1.9823,39600000.0
2007-05-29 03:16:00,1.9823,1.9823,1.98215,1.98215,927899992.0
2007-05-29 03:17:00,1.9822,1.9823,1.98215,1.9823,651500000.0
2007-05-29 03:18:00,1.9823,1.9823,1.9822,1.9823,102000000.0
2007-05-29 03:19:00,1.9823,1.9823,1.9822,1.9822,46300000.0
2007-05-29 03:20:00,1.9822,1.9823,1.9822,1.9823,46399999.0
2007-05-29 03:21:00,1.9822,1.9823,1.9822,1.9822,175600000.0
2007-05-29 03:22:00,1.9822,1.9824,1.9822,1.9824,92300001.0
2007-05-29 03:23:00,1.9824,1.9824,1.9821,1.9823,675100008.0
2007-05-29 03:24:00,1.98225,1.9823,1.98225,1.98225,107100000.0
2007-05-29 03:25:00,1.9823,1.9823,1.98225,1.9823,64200000.0
2007-05-29 03:26:00,1.9823,1.9823,1.9823,1.9823,8400000.0
2007-05-29 03:27:00,1.9823,1.9823,1.98215,1.9822,216399998.0
2007-05-29 03:28:00,1.98215,1.9823,1.98215,1.9823,200000001.0
2007-05-29 03:29:00,1.9823,1.9823,1.98205,1.98205,243900001.0
2007-05-29 03:30:00,1.9821,1.9823,1.98185,1.98205,988499987.0
2007-05-29 03:31:00,1.9821,1.9821,1.9819,1.982,583900001.0
2007-05-29 03:32:00,1.9821,1.9821,1.9819,1.982,707199999.0
2007-05-29 03:33:00,1.9821,1.9821,1.982,1.9821,241099997.0
2007-05-29 03:34:00,1.9821,1.9821,1.982,1.982,411600010.0
2007-05-29 03:35:00,1.982,1.9821,1.9819,1.9819,1078600013.0
2007-05-29 03:36:00,1.9819,1.982,1.98185,1.982,667399992.0
2007-05-29 03:37:00,1.982,1.982,1.98175,1.9819,295000000.0
2007-05-29 03:38:00,1.9819,1.9819,1.98175,1.9818,544699998.0
2007-05-29 03:39:00,1.9818,1.982,1.9818,1.9819,189800000.0
2007-05-29 03:40:00,1.9819,1.98205,1.98175,1.982,669499999.0
2007-05-29 03:41:00,1.982,1.98205,1.9819,1.98205,153800000.0
2007-05-29 03:42:00,1.9821,1.98215,1.98205,1.9821,96700000.0
2007-05-29 03:43:00,1.9821,1.9823,1.9821,1.9821,369499997.0
2007-05-29 03:44:00,1.9821,1.9822,1.982,1.9822,487300001.0
2007-05-29 03:45:00,1.9822,1.98245,1.9822,1.9824,200800001.0
2007-05-29 03:46:00,1.9824,1.9826,1.9823,1.9826,750799996.0
2007-05-29 03:47:00,1.9826,1.9826,1.9824,1.9824,236500000.0
2007-05-29 03:48:00,1.9824,1.9825,1.9824,1.9824,176299998.0
2007-05-29 03:49:00,1.9824,1.9825,1.9824,1.9824,93499999.0
2007-05-29 03:50:00,1.98255,1.9826,1.9824,1.9825,286700000.0
2007-05-29 03:51:00,1.98255,1.9826,1.98255,1.9826,34700000.0
2007-05-29 03:52:00,1.9826,1.9826,1.9826,1.9826,4400000.0
2007-05-29 03:53:00,1.9826,1.98265,1.98255,1.98255,36300000.0
2007-05-29 03:54:00,1.98255,1.9826,1.9825,1.9825,101200000.0
2007-05-29 03:55:00,1.9825,1.9826,1.9825,1.9826,81900000.0
2007-05-29 03:56:00,1.98227,1.98242,1.98225,1.98234,971100003.0
2007-05-29 03:57:00,1.9826,1.9826,1.9826,1.9826,14000000.0
2007-05-29 03:58:00,1.9826,1.9826,1.98205,1.9822,548100002.0
2007-05-29 03:59:00,1.9822,1.9822,1.98205,1.9822,356699999.0
2007-05-29 04:00:00,1.9822,1.9822,1.9819,1.982,629600005.0
2007-05-29 04:01:00,1.9819,1.9822,1.9819,1.98205,943199995.0
2007-05-29 04:02:00,1.98205,1.9822,1.9819,1.982,743200000.0
2007-05-29 04:03:00,1.9819,1.982,1.9818,1.982,409199997.0
2007-05-29 04:04:00,1.982,1.9821,1.982,1.9821,115500000.0
2007-05-29 04:05:00,1.9821,1.9822,1.982,1.9821,220200001.0
2007-05-29 04:06:00,1.9822,1.9822,1.982,1.9821,1038800007.0
2007-05-29 04:07:00,1.9821,1.9823,1.9821,1.9822,636399999.0
2007-05-29 04:08:00,1.9822,1.9824,1.9822,1.9822,727300003.0
2007-05-29 04:09:00,1.9822,1.9822,1.9821,1.9821,260099996.0
2007-05-29 04:10:00,1.9821,1.9822,1.9821,1.9822,115699999.0
2007-05-29 04:11:00,1.9822,1.9823,1.9822,1.9822,176400003.0
2007-05-29 04:12:00,1.9822,1.9824,1.9822,1.9824,206999999.0
2007-05-29 04:13:00,1.9824,1.9825,1.9822,1.9823,363999993.0
2007-05-29 04:14:00,1.9823,1.9823,1.9822,1.9823,168900000.0
2007-05-29 04:15:00,1.9824,1.9824,1.9823,1.9824,237300003.0
2007-05-29 04:16:00,1.9824,1.9824,1.9823,1.9823,324999997.0
2007-05-29 04:17:00,1.9823,1.9823,1.9823,1.9823,201500000.0
2007-05-29 04:18:00,1.9823,1.9824,1.9823,1.9823,552500016.0
2007-05-29 04:19:00,1.9824,1.9824,1.9824,1.9824,148099994.0
2007-05-29 04:20:00,1.9824,1.9825,1.9824,1.9824,137800002.0
2007-05-29 04:21:00,1.9825,1.9826,1.9825,1.9826,64500000.0
2007-05-29 04:22:00,1.9826,1.9827,1.9825,1.9825,324999999.0
2007-05-29 04:23:00,1.9825,1.9825,1.9824,1.9824,201499998.0
2007-05-29 04:24:00,1.98265,1.9827,1.9825,1.9825,216699997.0
2007-05-29 04:25:00,1.9825,1.9826,1.9825,1.9825,369499997.0
2007-05-29 04:26:00,1.9825,1.9825,1.9825,1.9825,123399997.0
2007-05-29 04:27:00,1.9826,1.9826,1.9825,1.9826,137500000.0
2007-05-29 04:28:00,1.9826,1.9826,1.9823,1.9823,661600015.0
2007-05-29 04:29:00,1.9823,1.9824,1.9823,1.9824,44900000.0
2007-05-29 04:30:00,1.9824,1.9824,1.9823,1.9824,1450399996.0
2007-05-29 04:31:00,1.9824,1.9824,1.9823,1.9823,231800002.0
2007-05-29 04:32:00,1.9823,1.9824,1.9823,1.9824,99300001.0
2007-05-29 04:33:00,1.9824,1.9825,1.9824,1.9825,131900001.0
2007-05-29 04:34:00,1.9825,1.9825,1.9824,1.9825,328199999.0
2007-05-29 04:35:00,1.9825,1.9826,1.9824,1.9825,361099991.0
2007-05-29 04:36:00,1.9825,1.9826,1.9824,1.9825,239999999.0
2007-05-29 04:37:00,1.9825,1.9825,1.9824,1.9824,156400002.0
2007-05-29 04:38:00,1.9824,1.9825,1.9823,1.9823,205700000.0
2007-05-29 04:39:00,1.9824,1.9824,1.9824,1.9824,156199998.0
2007-05-29 04:40:00,1.9824,1.9824,1.9824,1.9824,10700000.0
2007-05-29 04:41:00,1.9824,1.9824,1.9824,1.9824,18300000.0
2007-05-29 04:42:00,1.9824,1.9824,1.982,1.982,402199996.0
2007-05-29 04:43:00,1.9821,1.9821,1.982,1.982,461100004.0
2007-05-29 04:44:00,1.9821,1.9821,1.9821,1.9821,177899999.0
2007-05-29 04:45:00,1.9821,1.9824,1.9821,1.9823,1042500005.0
2007-05-29 04:46:00,1.9823,1.9824,1.9823,1.9823,146200000.0
2007-05-29 04:47:00,1.9823,1.9823,1.9823,1.9823,325699987.0
2007-05-29 04:48:00,1.9823,1.9824,1.9823,1.9823,1243599974.0
2007-05-29 04:49:00,1.98206,1.98216,1.98202,1.98205,826399996.0
2007-05-29 04:50:00,1.9824,1.9824,1.9823,1.9824,86000002.0
2007-05-29 04:51:00,1.9824,1.9825,1.9824,1.9824,55600000.0
2007-05-29 04:52:00,1.9824,1.9826,1.9824,1.9824,445400003.0
2007-05-29 04:53:00,1.9824,1.9825,1.9824,1.9825,258800001.0
2007-05-29 04:54:00,1.9825,1.9825,1.9825,1.9825,50100000.0
2007-05-29 04:55:00,1.9825,1.9826,1.9825,1.9826,88900001.0
2007-05-29 04:56:00,1.9826,1.9826,1.9826,1.9826,4800000.0
2007-05-29 04:57:00,1.9826,1.9826,1.9824,1.9825,274399998.0
2007-05-29 04:58:00,1.9825,1.9825,1.9825,1.9825,26300000.0
2007-05-29 04:59:00,1.9825,1.9825,1.9824,1.9824,230399994.0
2007-05-29 05:00:00,1.9824,1.9824,1.9824,1.9824,105400004.0
2007-05-29 05:01:00,1.9824,1.9825,1.9824,1.9825,100300002.0
2007-05-29 05:02:00,1.9825,1.9826,1.9825,1.9826,154200003.0
2007-05-29 05:03:00,1.9826,1.9828,1.9826,1.9828,455300005.0
2007-05-29 05:04:00,1.9829,1.9832,1.9829,1.983,562900004.0
2007-05-29 05:05:00,1.983,1.983,1.983,1.983,170699991.0
2007-05-29 05:06:00,1.983,1.983,1.983,1.983,100199996.0
2007-05-29 05:07:00,1.983,1.983,1.983,1.983,88700001.0
2007-05-29 05:08:00,1.983,1.983,1.9829,1.9829,286099992.0
2007-05-29 05:09:00,1.9829,1.983,1.9829,1.983,379400000.0
2007-05-29 05:10:00,1.9829,1.983,1.9829,1.9829,30000000.0
2007-05-29 05:11:00,1.983,1.983,1.9829,1.9829,29800000.0
2007-05-29 05:12:00,1.9829,1.9829,1.9828,1.9828,351900002.0
2007-05-29 05:13:00,1.9828,1.9829,1.9828,1.9829,153100000.0
2007-05-29 05:14:00,1.9829,1.9832,1.9829,1.9831,494800002.0
2007-05-29 05:15:00,1.9831,1.9831,1.983,1.9831,172600004.0
2007-05-29 05:16:00,1.9831,1.9831,1.9831,1.9831,23200000.0
2007-05-29 05:17:00,1.9831,1.9831,1.9829,1.983,399400003.0
2007-05-29 05:18:00,1.983,1.983,1.9829,1.983,109900000.0
2007-05-29 05:19:00,1.983,1.983,1.983,1.983,18700001.0
2007-05-29 05:20:00,1.98305,1.9831,1.98305,1.9831,46800000.0
2007-05-29 05:21:00,1.9831,1.9832,1.98305,1.9831,52400000.0
2007-05-29 05:22:00,1.9831,1.9832,1.98305,1.9831,431700005.0
2007-05-29 05:23:00,1.9831,1.9833,1.9831,1.9831,289900006.0
2007-05-29 05:24:00,1.98315,1.9832,1.98315,1.9832,17600000.0
2007-05-29 05:25:00,1.9832,1.9832,1.9832,1.9832,264800000.0
2007-05-29 05:26:00,1.9832,1.9832,1.9832,1.9832,54100000.0
2007-05-29 05:27:00,1.9832,1.9832,1.9832,1.9832,190600000.0
2007-05-29 05:28:00,1.9832,1.9832,1.983,1.983,135599997.0
2007-05-29 05:29:00,1.983,1.9834,1.9829,1.9831,357299998.0
2007-05-29 05:30:00,1.9831,1.9833,1.983,1.9831,844500005.0
2007-05-29 05:31:00,1.9831,1.9831,1.9831,1.9831,78100000.0
2007-05-29 05:32:00,1.9832,1.9833,1.9829,1.983,601400003.0
2007-05-29 05:33:00,1.983,1.983,1.9829,1.983,584700001.0
2007-05-29 05:34:00,1.9829,1.983,1.9829,1.98295,398800003.0
2007-05-29 05:35:00,1.983,1.983,1.983,1.983,70800000.0
2007-05-29 05:36:00,1.983,1.983,1.983,1.983,48000000.0
2007-05-29 05:37:00,1.98293,1.98298,1.9829,1.9829,120000000.0
2007-05-29 05:38:00,1.983,1.983,1.9829,1.9829,343600001.0
2007-05-29 05:39:00,1.98281,1.98286,1.98256,1.98275,236899996.0
2007-05-29 05:40:00,1.9829,1.9829,1.98285,1.98285,54000000.0
2007-05-29 05:41:00,1.9829,1.983,1.98285,1.983,91400000.0
2007-05-29 05:42:00,1.98284,1.98284,1.98266,1.98281,65200000.0
2007-05-29 05:43:00,1.983,1.983,1.9829,1.9829,99200000.0
2007-05-29 05:44:00,1.9829,1.983,1.9829,1.9829,56800000.0
2007-05-29 05:45:00,1.9829,1.9829,1.9829,1.9829,72600000.0
2007-05-29 05:46:00,1.9829,1.9831,1.9829,1.9831,125700000.0
2007-05-29 05:47:00,1.9831,1.9831,1.9831,1.9831,28800000.0
2007-05-29 05:48:00,1.9831,1.9832,1.983,1.98305,326300001.0
2007-05-29 05:49:00,1.9832,1.9832,1.9831,1.9832,78300000.0
2007-05-29 05:50:00,1.9832,1.9832,1.9831,1.9832,138200000.0
2007-05-29 05:51:00,1.9832,1.9833,1.983,1.9832,192699998.0
2007-05-29 05:52:00,1.98315,1.98315,1.98287,1.98299,468700001.0
2007-05-29 05:53:00,1.98303,1.98311,1.98288,1.98311,652700005.0
2007-05-29 05:54:00,1.9834,1.9835,1.9833,1.9833,135799998.0
2007-05-29 05:55:00,1.9833,1.9834,1.9832,1.9833,310300001.0
2007-05-29 05:56:00,1.9833,1.9834,1.9833,1.9834,141300000.0
2007-05-29 05:57:00,1.9834,1.9834,1.9834,1.9834,14400000.0
2007-05-29 05:58:00,1.9834,1.9834,1.9834,1.9834,9600000.0
2007-05-29 05:59:00,1.9834,1.9834,1.98295,1.9832,1026000006.0
2007-05-29 06:00:00,1.9832,1.9833,1.9832,1.9833,80900002.0
2007-05-29 06:01:00,1.9833,1.9833,1.98315,1.9832,126199997.0
2007-05-29 06:02:00,1.9832,1.9832,1.9832,1.9832,58500002.0
2007-05-29 06:03:00,1.9833,1.9833,1.9832,1.9832,38600000.0
2007-05-29 06:04:00,1.9833,1.9834,1.9833,1.9834,131000000.0
2007-05-29 06:05:00,1.98335,1.9837,1.98335,1.98335,320900004.0
2007-05-29 06:06:00,1.9834,1.9834,1.9834,1.9834,238700001.0
2007-05-29 06:07:00,1.9834,1.9834,1.9834,1.9834,135100003.0
2007-05-29 06:08:00,1.9834,1.9834,1.9834,1.9834,47500000.0
2007-05-29 06:09:00,1.9834,1.9836,1.9833,1.9835,473100000.0
2007-05-29 06:10:00,1.9835,1.9836,1.9834,1.9835,1149500008.0
2007-05-29 06:11:00,1.9835,1.9836,1.9835,1.9836,543100000.0
2007-05-29 06:12:00,1.98345,1.9835,1.98323,1.9835,405199998.0
2007-05-29 06:13:00,1.9836,1.9836,1.9836,1.9836,226400006.0
2007-05-29 06:14:00,1.98355,1.9836,1.98345,1.98345,46000000.0
2007-05-29 06:15:00,1.9835,1.9835,1.9834,1.9835,218200000.0
2007-05-29 06:16:00,1.98329,1.98333,1.98323,1.98328,193600000.0
2007-05-29 06:17:00,1.98335,1.98337,1.9832,1.98337,667600002.0
2007-05-29 06:18:00,1.9836,1.9839,1.9836,1.9837,435000001.0
2007-05-29 06:19:00,1.9837,1.9839,1.9837,1.9837,380400001.0
2007-05-29 06:20:00,1.9837,1.9837,1.9836,1.9836,224900000.0
2007-05-29 06:21:00,1.9837,1.9838,1.9837,1.9837,159800001.0
2007-05-29 06:22:00,1.9837,1.984,1.9837,1.9839,673599999.0
2007-05-29 06:23:00,1.9839,1.9839,1.9837,1.9839,248600002.0
2007-05-29 06:24:00,1.9838,1.9839,1.9837,1.9839,224600003.0
2007-05-29 06:25:00,1.9839,1.984,1.9838,1.9838,289399999.0
2007-05-29 06:26:00,1.9838,1.9838,1.9837,1.9837,188899999.0
2007-05-29 06:27:00,1.9837,1.9837,1.9835,1.9836,370500002.0
2007-05-29 06:28:00,1.9836,1.9836,1.9835,1.9835,39900001.0
2007-05-29 06:29:00,1.9835,1.9836,1.9835,1.9836,177899999.0
2007-05-29 06:30:00,1.9836,1.9836,1.98345,1.9835,145000003.0
2007-05-29 06:31:00,1.9835,1.9835,1.9834,1.9834,183600000.0
2007-05-29 06:32:00,1.9834,1.9835,1.9832,1.9833,665500001.0
2007-05-29 06:33:00,1.9833,1.9834,1.98315,1.98315,323299994.0
2007-05-29 06:34:00,1.9832,1.9832,1.9832,1.9832,23000000.0
2007-05-29 06:35:00,1.9832,1.9834,1.9832,1.9833,68200000.0
2007-05-29 06:36:00,1.9834,1.9835,1.9833,1.9833,105500000.0
2007-05-29 06:37:00,1.9833,1.9835,1.9833,1.9834,150900001.0
2007-05-29 06:38:00,1.9834,1.9834,1.9833,1.9834,65200000.0
2007-05-29 06:39:00,1.9834,1.9835,1.9834,1.9834,149900002.0
2007-05-29 06:40:00,1.9834,1.9834,1.9834,1.9834,56200001.0
2007-05-29 06:41:00,1.9834,1.9834,1.9834,1.9834,18799999.0
2007-05-29 06:42:00,1.9834,1.9834,1.9834,1.9834,18700001.0
2007-05-29 06:43:00,1.9835,1.9835,1.9834,1.9834,21100001.0
2007-05-29 06:44:00,1.9834,1.9834,1.9834,1.9834,110600005.0
2007-05-29 06:45:00,1.9834,1.9836,1.9834,1.9836,104500000.0
2007-05-29 06:46:00,1.9836,1.9836,1.9835,1.9835,206400001.0
2007-05-29 06:47:00,1.9835,1.9838,1.9835,1.9837,655600004.0
2007-05-29 06:48:00,1.9837,1.9839,1.9837,1.9838,449400001.0
2007-05-29 06:49:00,1.98415,1.9842,1.9838,1.9839,270299998.0
2007-05-29 06:50:00,1.9839,1.984,1.9839,1.984,386300004.0
2007-05-29 06:51:00,1.984,1.9842,1.9838,1.9838,660999993.0
2007-05-29 06:52:00,1.9839,1.9841,1.98385,1.9841,375400000.0
2007-05-29 06:53:00,1.9841,1.9841,1.9839,1.9839,245100005.0
2007-05-29 06:54:00,1.9839,1.9839,1.98385,1.98385,244599993.0
2007-05-29 06:55:00,1.9839,1.9839,1.98335,1.9837,683500004.0
2007-05-29 06:56:00,1.98375,1.9838,1.9837,1.98375,160900001.0
2007-05-29 06:57:00,1.98395,1.984,1.98375,1.9839,229200002.0
2007-05-29 06:58:00,1.9839,1.984,1.9838,1.9839,471100003.0
2007-05-29 06:59:00,1.984,1.9842,1.984,1.9842,356700000.0
2007-05-29 07:00:00,1.9842,1.9842,1.9842,1.9842,80500000.0
2007-05-29 07:01:00,1.9842,1.9842,1.9842,1.9842,15600000.0
2007-05-29 07:02:00,1.9842,1.9843,1.9842,1.9842,33200000.0
2007-05-29 07:03:00,1.984,1.984,1.9839,1.984,360599993.0
2007-05-29 07:04:00,1.98395,1.984,1.9838,1.9839,330600000.0
2007-05-29 07:05:00,1.9839,1.984,1.9838,1.9838,214900002.0
2007-05-29 07:06:00,1.9838,1.9838,1.9838,1.9838,44400001.0
2007-05-29 07:07:00,1.9838,1.9838,1.9837,1.9838,194099998.0
2007-05-29 07:08:00,1.9837,1.9837,1.9835,1.9835,334899997.0
2007-05-29 07:09:00,1.9835,1.9836,1.9835,1.9836,238700001.0
2007-05-29 07:10:00,1.9836,1.9836,1.9835,1.9835,49200000.0
2007-05-29 07:11:00,1.9833,1.98353,1.98325,1.98353,273199997.0
2007-05-29 07:12:00,1.9835,1.9835,1.9835,1.9835,17200001.0
2007-05-29 07:13:00,1.9835,1.9835,1.9835,1.9835,19600000.0
2007-05-29 07:14:00,1.9835,1.9835,1.9834,1.9835,93700002.0
2007-05-29 07:15:00,1.9835,1.9835,1.9834,1.9834,45200000.0
2007-05-29 07:16:00,1.9835,1.9835,1.9835,1.9835,134000000.0
2007-05-29 07:17:00,1.9835,1.9836,1.9835,1.9836,118800000.0
2007-05-29 07:18:00,1.9836,1.9836,1.9835,1.9835,60499998.0
2007-05-29 07:19:00,1.9835,1.9835,1.9835,1.9835,20100000.0
2007-05-29 07:20:00,1.98349,1.98349,1.98323,1.98345,539299998.0
2007-05-29 07:21:00,1.9835,1.9835,1.9835,1.9835,34400000.0
2007-05-29 07:22:00,1.9835,1.9835,1.9834,1.9835,24200000.0
2007-05-29 07:23:00,1.9834,1.9835,1.9833,1.9833,174200000.0
2007-05-29 07:24:00,1.9833,1.9836,1.9833,1.9835,305100004.0
2007-05-29 07:25:00,1.9835,1.9836,1.9832,1.9833,355700008.0
2007-05-29 07:26:00,1.9832,1.9835,1.9832,1.9833,474500004.0
2007-05-29 07:27:00,1.9834,1.9834,1.9834,1.9834,2400000.0
2007-05-29 07:28:00,1.9834,1.9834,1.9834,1.9834,44800000.0
2007-05-29 07:29:00,1.9834,1.9834,1.9833,1.9833,29400000.0
2007-05-29 07:30:00,1.9833,1.9833,1.9833,1.9833,45200000.0
2007-05-29 07:31:00,1.9833,1.9833,1.9833,1.9833,10300000.0
2007-05-29 07:32:00,1.9833,1.9833,1.9833,1.9833,25400000.0
2007-05-29 07:33:00,1.9834,1.9834,1.9832,1.9833,165100000.0
2007-05-29 07:34:00,1.9833,1.9835,1.9833,1.9834,335599999.0
2007-05-29 07:35:00,1.9834,1.9835,1.9834,1.9834,234800005.0
2007-05-29 07:36:00,1.9834,1.9834,1.9834,1.9834,112300000.0
2007-05-29 07:37:00,1.9834,1.9835,1.9834,1.9835,356200001.0
2007-05-29 07:38:00,1.9835,1.9836,1.9835,1.9836,12400000.0
2007-05-29 07:39:00,1.9836,1.9836,1.98335,1.9834,244000000.0
2007-05-29 07:40:00,1.9834,1.9835,1.9834,1.9835,42400000.0
2007-05-29 07:41:00,1.9835,1.9837,1.9835,1.9837,635099999.0
2007-05-29 07:42:00,1.9837,1.9838,1.9836,1.9837,766999990.0
2007-05-29 07:43:00,1.9837,1.9837,1.9836,1.9836,259900001.0
2007-05-29 07:44:00,1.9836,1.9842,1.9836,1.9842,974700007.0
2007-05-29 07:45:00,1.9842,1.9843,1.98415,1.9843,424419996.0
2007-05-29 07:46:00,1.9843,1.9843,1.9842,1.9842,171799998.0
2007-05-29 07:47:00,1.9842,1.9845,1.9841,1.9842,822499999.0
2007-05-29 07:48:00,1.9842,1.9844,1.9842,1.9843,425900007.0
2007-05-29 07:49:00,1.9843,1.9846,1.9843,1.9844,954699993.0
2007-05-29 07:50:00,1.9843,1.9845,1.9843,1.9845,322399997.0
2007-05-29 07:51:00,1.9845,1.9846,1.9844,1.9845,399199998.0
2007-05-29 07:52:00,1.9846,1.9854,1.9846,1.9853,1895500001.0
2007-05-29 07:53:00,1.9854,1.9854,1.9849,1.9849,713600002.0
2007-05-29 07:54:00,1.9849,1.9851,1.9849,1.985,838499999.0
2007-05-29 07:55:00,1.985,1.9852,1.9849,1.9852,556400000.0
2007-05-29 07:56:00,1.9852,1.9852,1.985,1.985,489999993.0
2007-05-29 07:57:00,1.98495,1.9852,1.98495,1.9852,381799999.0
2007-05-29 07:58:00,1.9852,1.9853,1.9851,1.9852,739200011.0
2007-05-29 07:59:00,1.98515,1.9853,1.98505,1.9851,439799999.0
2007-05-29 08:00:00,1.98505,1.9852,1.985,1.985,758459999.0
2007-05-29 08:01:00,1.985,1.9851,1.985,1.9851,171400000.0
2007-05-29 08:02:00,1.9851,1.9851,1.985,1.9851,228200003.0
2007-05-29 08:03:00,1.9851,1.9853,1.9851,1.9852,364700002.0
2007-05-29 08:04:00,1.98515,1.9855,1.98515,1.9854,876800001.0
2007-05-29 08:05:00,1.9853,1.9854,1.9853,1.9854,240100000.0
2007-05-29 08:06:00,1.9854,1.9855,1.98515,1.9852,467000000.0
2007-05-29 08:07:00,1.98515,1.98515,1.9832,1.9847,1987200008.0
2007-05-29 08:08:00,1.9847,1.985,1.9847,1.985,827100016.0
2007-05-29 08:09:00,1.985,1.9852,1.9848,1.9848,843500010.0
2007-05-29 08:10:00,1.98485,1.9849,1.9848,1.9848,474500003.0
2007-05-29 08:11:00,1.9848,1.985,1.9848,1.985,400300002.0
2007-05-29 08:12:00,1.985,1.985,1.985,1.985,88400000.0
2007-05-29 08:13:00,1.985,1.9855,1.985,1.9855,445899998.0
2007-05-29 08:14:00,1.9855,1.9855,1.9852,1.9852,296900001.0
2007-05-29 08:15:00,1.9852,1.9853,1.985,1.9853,803300002.0
2007-05-29 08:16:00,1.9853,1.9853,1.985,1.9851,639700000.0
2007-05-29 08:17:00,1.9851,1.9853,1.9851,1.9852,845900005.0
2007-05-29 08:18:00,1.98525,1.9853,1.9852,1.9852,325700002.0
2007-05-29 08:19:00,1.9852,1.9852,1.9851,1.9851,117099997.0
2007-05-29 08:20:00,1.9851,1.9853,1.9851,1.9853,361600002.0
2007-05-29 08:21:00,1.9852,1.9853,1.98515,1.98515,261600000.0
2007-05-29 08:22:00,1.98515,1.9852,1.9851,1.9851,228100001.0
2007-05-29 08:23:00,1.9851,1.9853,1.9851,1.9852,1173599992.0
2007-05-29 08:24:00,1.9852,1.9854,1.9852,1.9853,845599997.0
2007-05-29 08:25:00,1.9853,1.9853,1.98515,1.98515,414600000.0
2007-05-29 08:26:00,1.9852,1.9853,1.98505,1.98525,892900004.0
2007-05-29 08:27:00,1.98525,1.9853,1.9852,1.9852,245899999.0
2007-05-29 08:28:00,1.9853,1.9853,1.9851,1.98515,388200001.0
2007-05-29 08:29:00,1.98515,1.9852,1.98505,1.9851,249900000.0
2007-05-29 08:30:00,1.9851,1.9852,1.98505,1.9851,264199999.0
2007-05-29 08:31:00,1.9851,1.9852,1.98505,1.98505,828400005.0
2007-05-29 08:32:00,1.9851,1.9851,1.985,1.98505,714399983.0
2007-05-29 08:33:00,1.98505,1.9852,1.9848,1.9848,883900001.0
2007-05-29 08:34:00,1.9848,1.9849,1.9845,1.9846,449199996.0
2007-05-29 08:35:00,1.9846,1.9847,1.98445,1.9845,1102600010.0
2007-05-29 08:36:00,1.9845,1.9846,1.98435,1.98435,571200001.0
2007-05-29 08:37:00,1.98435,1.98435,1.98335,1.9838,1734599998.0
2007-05-29 08:38:00,1.9838,1.9841,1.98375,1.98375,1206699996.0
2007-05-29 08:39:00,1.9838,1.984,1.98345,1.98345,1248399994.0
2007-05-29 08:40:00,1.9835,1.9838,1.98345,1.9836,981499994.0
2007-05-29 08:41:00,1.9836,1.9836,1.9836,1.9836,231000000.0
2007-05-29 08:42:00,1.9836,1.9836,1.9836,1.9836,589700001.0
2007-05-29 08:43:00,1.9836,1.9836,1.9836,1.9836,266400000.0
2007-05-29 08:44:00,1.9835,1.9835,1.98295,1.9831,1907800008.0
2007-05-29 08:45:00,1.9831,1.9833,1.983,1.9833,1065899995.0
2007-05-29 08:46:00,1.9832,1.9836,1.98305,1.9835,1351899997.0
2007-05-29 08:47:00,1.9835,1.9836,1.9835,1.9836,514400002.0
2007-05-29 08:48:00,1.9835,1.9839,1.9835,1.9837,911100005.0
2007-05-29 08:49:00,1.9837,1.9839,1.98365,1.9839,1169299992.0
2007-05-29 08:50:00,1.9838,1.9839,1.9837,1.9839,637399999.0
2007-05-29 08:51:00,1.9839,1.984,1.98385,1.984,434899998.0
2007-05-29 08:52:00,1.984,1.9842,1.9839,1.9842,500000002.0
2007-05-29 08:53:00,1.9842,1.9843,1.984,1.9842,1370499998.0
2007-05-29 08:54:00,1.9842,1.9842,1.9841,1.9841,332300000.0
2007-05-29 08:55:00,1.9841,1.9841,1.9836,1.9836,1179700004.0
2007-05-29 08:56:00,1.9836,1.9836,1.9835,1.9836,887199993.0
2007-05-29 08:57:00,1.9836,1.9837,1.9832,1.9832,366800000.0
2007-05-29 08:58:00,1.9832,1.9833,1.98295,1.9833,710510002.0
2007-05-29 08:59:00,1.98325,1.9833,1.98305,1.9833,1367199995.0
2007-05-29 09:00:00,1.9833,1.9837,1.9833,1.9837,1297599997.0
2007-05-29 09:01:00,1.9835,1.9839,1.9835,1.9838,1037899997.0
2007-05-29 09:02:00,1.9838,1.9839,1.9837,1.9839,1037899997.0
2007-05-29 09:03:00,1.9839,1.9839,1.98365,1.9838,317499999.0
2007-05-29 09:04:00,1.9839,1.9841,1.98375,1.9841,631999996.0
2007-05-29 09:05:00,1.9841,1.9841,1.9836,1.9836,792799999.0
2007-05-29 09:06:00,1.9836,1.9836,1.9835,1.9836,695400003.0
2007-05-29 09:07:00,1.9836,1.9837,1.9835,1.9836,688900003.0
2007-05-29 09:08:00,1.9836,1.9838,1.9836,1.9838,1154000003.0
2007-05-29 09:09:00,1.9838,1.9839,1.98355,1.98355,991199997.0
2007-05-29 09:10:00,1.9837,1.9838,1.9837,1.9837,2059300003.0
2007-05-29 09:11:00,1.9838,1.9838,1.9834,1.9835,2059300003.0
2007-05-29 09:12:00,1.9834,1.9837,1.9834,1.9836,914599999.0
2007-05-29 09:13:00,1.9837,1.9837,1.9836,1.9836,186299998.0
2007-05-29 09:14:00,1.9836,1.9836,1.9835,1.98355,237600001.0
2007-05-29 09:15:00,1.9836,1.9839,1.9836,1.9839,334000000.0
2007-05-29 09:16:00,1.9839,1.984,1.9838,1.9839,484899994.0
2007-05-29 09:17:00,1.9839,1.9841,1.9838,1.9841,597999999.0
2007-05-29 09:18:00,1.984,1.9845,1.984,1.9845,1705000004.0
2007-05-29 09:19:00,1.9846,1.9847,1.98455,1.9847,1705000004.0
2007-05-29 09:20:00,1.9847,1.9848,1.9846,1.9848,1229899987.0
2007-05-29 09:21:00,1.9847,1.9847,1.98455,1.98455,1229899987.0
2007-05-29 09:22:00,1.9847,1.9851,1.9847,1.9849,1957900000.0
2007-05-29 09:23:00,1.9848,1.9852,1.9848,1.985,1957900000.0
2007-05-29 09:24:00,1.98505,1.98515,1.9849,1.9849,1957900000.0
2007-05-29 09:25:00,1.9849,1.9849,1.9847,1.9847,740200001.0
2007-05-29 09:26:00,1.98465,1.9847,1.98455,1.9846,1465000006.0
2007-05-29 09:27:00,1.9846,1.9848,1.9846,1.9848,403800000.0
2007-05-29 09:28:00,1.98475,1.9848,1.9846,1.9847,292500001.0
2007-05-29 09:29:00,1.9847,1.9847,1.9843,1.9844,1442899997.0
2007-05-29 09:30:00,1.9844,1.9845,1.9843,1.9843,835999998.0
2007-05-29 09:31:00,1.9843,1.9845,1.98425,1.98425,973800003.0
2007-05-29 09:32:00,1.98425,1.9843,1.98425,1.9843,638200000.0
2007-05-29 09:33:00,1.9843,1.9843,1.9842,1.9843,395599999.0
2007-05-29 09:34:00,1.9843,1.9843,1.9842,1.9843,103800000.0
2007-05-29 09:35:00,1.9843,1.9843,1.9842,1.9843,479599999.0
2007-05-29 09:36:00,1.9843,1.9844,1.98425,1.98425,1336899993.0
2007-05-29 09:37:00,1.98425,1.9846,1.98425,1.98455,1223799997.0
2007-05-29 09:38:00,1.98455,1.9847,1.9844,1.98445,466300000.0
2007-05-29 09:39:00,1.9845,1.9845,1.98445,1.9845,250600003.0
2007-05-29 09:40:00,1.9845,1.9845,1.98445,1.9845,218800000.0
2007-05-29 09:41:00,1.9845,1.9847,1.9845,1.98455,765400006.0
2007-05-29 09:42:00,1.9847,1.9851,1.9847,1.985,1909899988.0
2007-05-29 09:43:00,1.9849,1.9853,1.9849,1.9853,1909899988.0
2007-05-29 09:44:00,1.9852,1.9852,1.9849,1.9849,1909899988.0
2007-05-29 09:45:00,1.98485,1.9849,1.98445,1.9845,1909899988.0
2007-05-29 09:46:00,1.9846,1.9846,1.9842,1.9842,1355000010.0
2007-05-29 09:47:00,1.9843,1.9846,1.9843,1.9845,1099999996.0
2007-05-29 09:48:00,1.9844,1.9853,1.9844,1.9849,1099999996.0
2007-05-29 09:49:00,1.985,1.9852,1.9849,1.985,1099999996.0
2007-05-29 09:50:00,1.9851,1.9851,1.9848,1.9848,1099999996.0
2007-05-29 09:51:00,1.9851,1.9851,1.9848,1.985,1099999996.0
2007-05-29 09:52:00,1.9851,1.9858,1.9851,1.9856,1099999996.0
2007-05-29 09:53:00,1.9857,1.9863,1.9855,1.9861,1099999996.0
2007-05-29 09:54:00,1.9861,1.9865,1.9861,1.9864,1099999996.0
2007-05-29 09:55:00,1.9864,1.9867,1.9862,1.9865,1415800013.0
2007-05-29 09:56:00,1.9866,1.98685,1.9864,1.98685,1415800013.0
2007-05-29 09:57:00,1.9866,1.987,1.9866,1.9868,2066099992.0
2007-05-29 09:58:00,1.9869,1.9869,1.9865,1.9866,2066099992.0
2007-05-29 09:59:00,1.9865,1.9865,1.9863,1.9863,2066099992.0
2007-05-29 10:00:00,1.98625,1.9863,1.98605,1.9862,2066099992.0
2007-05-29 10:01:00,1.9861,1.9863,1.9861,1.9861,865800000.0
2007-05-29 10:02:00,1.9863,1.9866,1.98615,1.98645,865800000.0
2007-05-29 10:03:00,1.9865,1.9868,1.9865,1.9867,1238999998.0
2007-05-29 10:04:00,1.98675,1.987,1.98675,1.987,1238999998.0
2007-05-29 10:05:00,1.987,1.9872,1.9869,1.987,1785799992.0
2007-05-29 10:06:00,1.9869,1.987,1.98685,1.98685,1997500000.0
2007-05-29 10:07:00,1.98685,1.9871,1.98665,1.98705,1397400002.0
2007-05-29 10:08:00,1.9871,1.9871,1.9869,1.9869,682099998.0
2007-05-29 10:09:00,1.9869,1.987,1.9869,1.9869,411299998.0
2007-05-29 10:10:00,1.9869,1.9869,1.98665,1.9868,1273000002.0
2007-05-29 10:11:00,1.9868,1.9869,1.9867,1.9869,726600002.0
2007-05-29 10:12:00,1.9869,1.98735,1.9868,1.98735,1382499997.0
2007-05-29 10:13:00,1.9873,1.988,1.9872,1.9879,1614900005.0
2007-05-29 10:14:00,1.988,1.9882,1.9879,1.98795,1614900005.0
2007-05-29 10:15:00,1.98795,1.988,1.9877,1.98775,993700001.0
2007-05-29 10:16:00,1.9877,1.988,1.98765,1.988,1967999997.0
2007-05-29 10:17:00,1.9879,1.9885,1.9879,1.9885,1610000000.0
2007-05-29 10:18:00,1.9885,1.9891,1.9882,1.98905,1572099996.0
2007-05-29 10:19:00,1.9888,1.9891,1.9887,1.9889,1407800007.0
2007-05-29 10:20:00,1.9888,1.9891,1.98875,1.9888,1407800007.0
2007-05-29 10:21:00,1.98885,1.98905,1.98885,1.98905,1189600006.0
2007-05-29 10:22:00,1.98905,1.9891,1.98875,1.989,1699300018.0
2007-05-29 10:23:00,1.9891,1.9892,1.9889,1.9891,1915200000.0
2007-05-29 10:24:00,1.9892,1.9893,1.989,1.9892,1915200000.0
2007-05-29 10:25:00,1.9892,1.98955,1.98915,1.9892,1915200000.0
2007-05-29 10:26:00,1.98925,1.9895,1.98915,1.98915,1173499990.0
2007-05-29 10:27:00,1.9891,1.9891,1.9887,1.9888,907399998.0
2007-05-29 10:28:00,1.98875,1.98875,1.9884,1.9885,907399998.0
2007-05-29 10:29:00,1.9884,1.9885,1.9881,1.9882,1182800000.0
2007-05-29 10:30:00,1.9881,1.98835,1.98805,1.98835,1182800000.0
2007-05-29 10:31:00,1.98835,1.9886,1.9883,1.9884,1139100000.0
2007-05-29 10:32:00,1.98835,1.9885,1.98815,1.98825,1294700003.0
2007-05-29 10:33:00,1.9882,1.9882,1.9877,1.9878,693600003.0
2007-05-29 10:34:00,1.98785,1.9879,1.9877,1.9878,693600003.0
2007-05-29 10:35:00,1.9879,1.98805,1.9878,1.988,1170899995.0
2007-05-29 10:36:00,1.988,1.98815,1.988,1.98805,560699994.0
2007-05-29 10:37:00,1.98805,1.9884,1.98805,1.9882,967999995.0
2007-05-29 10:38:00,1.9882,1.9882,1.98805,1.9881,814699991.0
2007-05-29 10:39:00,1.9881,1.9881,1.9872,1.98725,953799994.0
2007-05-29 10:40:00,1.98725,1.9873,1.98715,1.9873,965899996.0
2007-05-29 10:41:00,1.98725,1.9876,1.98725,1.9876,1562600011.0
2007-05-29 10:42:00,1.9876,1.9877,1.9876,1.9877,288000000.0
2007-05-29 10:43:00,1.9877,1.988,1.9877,1.988,355799999.0
2007-05-29 10:44:00,1.988,1.988,1.98765,1.9878,1429699985.0
2007-05-29 10:45:00,1.9878,1.9879,1.9876,1.9876,1331900015.0
2007-05-29 10:46:00,1.9876,1.9877,1.9875,1.98765,596000005.0
2007-05-29 10:47:00,1.9877,1.9878,1.9876,1.9877,1068700014.0
2007-05-29 10:48:00,1.9877,1.9878,1.98765,1.9878,930800009.0
2007-05-29 10:49:00,1.9878,1.9879,1.9878,1.98785,489100009.0
2007-05-29 10:50:00,1.98785,1.9882,1.98775,1.9882,769899996.0
2007-05-29 10:51:00,1.9882,1.9882,1.9881,1.9882,1655499992.0
2007-05-29 10:52:00,1.98815,1.9884,1.98805,1.9883,809100003.0
2007-05-29 10:53:00,1.9883,1.9883,1.9882,1.9883,391299999.0
2007-05-29 10:54:00,1.9883,1.9883,1.98815,1.98825,774600005.0
2007-05-29 10:55:00,1.9883,1.98835,1.98825,1.9883,302600000.0
2007-05-29 10:56:00,1.9883,1.9884,1.9882,1.9883,400600001.0
2007-05-29 10:57:00,1.9883,1.9888,1.9882,1.9887,1433700003.0
2007-05-29 10:58:00,1.9887,1.989,1.98865,1.98865,1790723535.0
2007-05-29 10:59:00,1.98865,1.989,1.98865,1.9889,1568999997.0
2007-05-29 11:00:00,1.98885,1.9891,1.9888,1.9891,1594600007.0
2007-05-29 11:01:00,1.9891,1.98935,1.989,1.9892,1264799995.0
2007-05-29 11:02:00,1.9893,1.9893,1.9885,1.9886,1374200002.0
2007-05-29 11:03:00,1.9886,1.9892,1.9886,1.9892,1374200002.0
2007-05-29 11:04:00,1.9892,1.9892,1.9887,1.98895,1128199997.0
2007-05-29 11:05:00,1.9889,1.9889,1.98835,1.9885,2003300009.0
2007-05-29 11:06:00,1.9885,1.9887,1.9885,1.9887,1220999998.0
2007-05-29 11:07:00,1.9887,1.9894,1.98865,1.9892,1227100003.0
2007-05-29 11:08:00,1.9893,1.9893,1.9889,1.989,1245100002.0
2007-05-29 11:09:00,1.989,1.9894,1.9889,1.98935,1152900001.0
2007-05-29 11:10:00,1.98935,1.9898,1.9893,1.9897,1583549995.0
2007-05-29 11:11:00,1.9897,1.9899,1.98945,1.9895,1631700004.0
2007-05-29 11:12:00,1.9896,1.9899,1.9895,1.9897,1466200001.0
2007-05-29 11:13:00,1.9898,1.9899,1.98945,1.9895,1466200001.0
2007-05-29 11:14:00,1.9895,1.9896,1.98925,1.9894,1849199997.0
2007-05-29 11:15:00,1.9894,1.9894,1.98915,1.9893,879900002.0
2007-05-29 11:16:00,1.98925,1.98925,1.98915,1.98915,570900003.0
2007-05-29 11:17:00,1.98915,1.9892,1.98855,1.9887,887100005.0
2007-05-29 11:18:00,1.9887,1.9889,1.9884,1.9884,1489540004.0
2007-05-29 11:19:00,1.9884,1.9887,1.9883,1.9886,1384600007.0
2007-05-29 11:20:00,1.98865,1.9887,1.98865,1.9887,516400001.0
2007-05-29 11:21:00,1.9887,1.9888,1.9887,1.9887,468500002.0
2007-05-29 11:22:00,1.9887,1.9888,1.9887,1.9888,271700000.0
2007-05-29 11:23:00,1.9887,1.9888,1.98845,1.9886,649700005.0
2007-05-29 11:24:00,1.9885,1.9886,1.98845,1.9886,352900002.0
2007-05-29 11:25:00,1.9886,1.9886,1.98845,1.9885,315599999.0
2007-05-29 11:26:00,1.9885,1.9886,1.98845,1.9885,398300003.0
2007-05-29 11:27:00,1.98845,1.9886,1.98825,1.9884,623000000.0
2007-05-29 11:28:00,1.9883,1.9885,1.9883,1.9884,341300000.0
2007-05-29 11:29:00,1.9884,1.9885,1.9884,1.9884,497700000.0
2007-05-29 11:30:00,1.98835,1.9886,1.98825,1.9886,460199995.0
2007-05-29 11:31:00,1.9886,1.9886,1.98845,1.9886,386300000.0
2007-05-29 11:32:00,1.9886,1.9886,1.9884,1.98845,1162099998.0
2007-05-29 11:33:00,1.98845,1.9885,1.9883,1.9883,707100002.0
2007-05-29 11:34:00,1.9883,1.9885,1.98825,1.98845,1712899996.0
2007-05-29 11:35:00,1.98845,1.9886,1.98835,1.98835,1839800002.0
2007-05-29 11:36:00,1.9883,1.9889,1.9883,1.9888,744399998.0
2007-05-29 11:37:00,1.9887,1.9891,1.9887,1.9889,744399998.0
2007-05-29 11:38:00,1.9889,1.9889,1.9887,1.9887,744399998.0
2007-05-29 11:39:00,1.9887,1.9887,1.98845,1.9886,1328800000.0
2007-05-29 11:40:00,1.98855,1.9886,1.98835,1.9884,1617099996.0
2007-05-29 11:41:00,1.9884,1.9884,1.98825,1.9883,775500001.0
2007-05-29 11:42:00,1.9883,1.9883,1.988,1.988,1160300006.0
2007-05-29 11:43:00,1.98795,1.9882,1.98795,1.9882,1192900005.0
2007-05-29 11:44:00,1.9882,1.9882,1.9882,1.9882,52400000.0
2007-05-29 11:45:00,1.9882,1.9882,1.988,1.9881,461000003.0
2007-05-29 11:46:00,1.9881,1.9883,1.9878,1.9878,876400002.0
2007-05-29 11:47:00,1.98775,1.988,1.9877,1.9878,876400002.0
2007-05-29 11:48:00,1.9878,1.9879,1.9877,1.9877,1255000001.0
2007-05-29 11:49:00,1.9877,1.9877,1.9872,1.9873,2138300012.0
2007-05-29 11:50:00,1.9873,1.9875,1.98725,1.9875,578700001.0
2007-05-29 11:51:00,1.9875,1.9875,1.9872,1.9873,552500001.0
2007-05-29 11:52:00,1.9873,1.9876,1.98725,1.9875,1160700002.0
2007-05-29 11:53:00,1.9876,1.9876,1.9873,1.98735,2086400003.0
2007-05-29 11:54:00,1.9873,1.9873,1.9865,1.9866,2044099994.0
2007-05-29 11:55:00,1.98645,1.9871,1.98645,1.98695,2044099994.0
2007-05-29 11:56:00,1.98695,1.987,1.98675,1.9869,2107399995.0
2007-05-29 11:57:00,1.9869,1.987,1.98665,1.9868,1516400004.0
2007-05-29 11:58:00,1.9868,1.987,1.9867,1.9869,1052900000.0
2007-05-29 11:59:00,1.9869,1.987,1.9869,1.987,1094700005.0
2007-05-29 12:00:00,1.987,1.9871,1.98695,1.987,652599997.0
2007-05-29 12:01:00,1.987,1.98705,1.9868,1.987,1132600008.0
2007-05-29 12:02:00,1.987,1.987,1.98625,1.9864,1086100003.0
2007-05-29 12:03:00,1.9864,1.9864,1.9861,1.9864,1639100005.0
2007-05-29 12:04:00,1.9864,1.9869,1.9864,1.98675,1639100005.0
2007-05-29 12:05:00,1.9868,1.9868,1.98645,1.9865,1101299995.0
2007-05-29 12:06:00,1.9865,1.9865,1.98615,1.9863,1196799995.0
2007-05-29 12:07:00,1.9863,1.9866,1.9863,1.9864,1452610002.0
2007-05-29 12:08:00,1.9864,1.9865,1.98625,1.98635,1714400000.0
2007-05-29 12:09:00,1.9864,1.9866,1.98625,1.9865,1050500001.0
2007-05-29 12:10:00,1.9865,1.9865,1.98605,1.9864,2071799981.0
2007-05-29 12:11:00,1.9864,1.98645,1.98615,1.98625,1893000008.0
2007-05-29 12:12:00,1.9863,1.9867,1.98625,1.9866,1155499984.0
2007-05-29 12:13:00,1.9866,1.987,1.9866,1.9867,1968100001.0
2007-05-29 12:14:00,1.9867,1.9868,1.98635,1.98645,1967299998.0
2007-05-29 12:15:00,1.9865,1.9866,1.98635,1.9866,1881499984.0
2007-05-29 12:16:00,1.9866,1.9867,1.9865,1.9865,974399999.0
2007-05-29 12:17:00,1.9865,1.9867,1.98645,1.9866,1312200004.0
2007-05-29 12:18:00,1.9866,1.9869,1.9866,1.9868,1043999997.0
2007-05-29 12:19:00,1.9868,1.9869,1.9867,1.9868,1208999995.0
2007-05-29 12:20:00,1.98675,1.987,1.98675,1.9868,958899997.0
2007-05-29 12:21:00,1.9868,1.987,1.9868,1.9869,401599999.0
2007-05-29 12:22:00,1.9869,1.9869,1.98665,1.98665,945400006.0
2007-05-29 12:23:00,1.98665,1.9868,1.98665,1.9868,1375600003.0
2007-05-29 12:24:00,1.9868,1.9868,1.98655,1.9866,451300001.0
2007-05-29 12:25:00,1.9868,1.9869,1.9867,1.9869,417299999.0
2007-05-29 12:26:00,1.9869,1.987,1.9868,1.9869,565200003.0
2007-05-29 12:27:00,1.9869,1.987,1.9868,1.9868,951200002.0
2007-05-29 12:28:00,1.9868,1.987,1.9868,1.987,591999999.0
2007-05-29 12:29:00,1.987,1.987,1.9868,1.9868,809699997.0
2007-05-29 12:30:00,1.9868,1.9869,1.98675,1.98675,796600004.0
2007-05-29 12:31:00,1.98675,1.987,1.98675,1.987,901500005.0
2007-05-29 12:32:00,1.98695,1.987,1.98685,1.987,772300000.0
2007-05-29 12:33:00,1.987,1.9871,1.9869,1.9871,577200002.0
2007-05-29 12:34:00,1.9871,1.9871,1.9868,1.9869,1549499980.0
2007-05-29 12:35:00,1.9869,1.9869,1.9866,1.9866,972999995.0
2007-05-29 12:36:00,1.9866,1.9866,1.9865,1.9866,1225300004.0
2007-05-29 12:37:00,1.9866,1.9869,1.9866,1.9868,1961500006.0
2007-05-29 12:38:00,1.9868,1.9868,1.9867,1.9867,664200003.0
2007-05-29 12:39:00,1.9867,1.9868,1.9867,1.9868,541699996.0
2007-05-29 12:40:00,1.9868,1.9868,1.9865,1.9866,1240100001.0
2007-05-29 12:41:00,1.9867,1.9867,1.98655,1.9867,652699997.0
2007-05-29 12:42:00,1.9867,1.9868,1.9866,1.9866,1864400003.0
2007-05-29 12:43:00,1.9866,1.9867,1.9866,1.9867,618899999.0
2007-05-29 12:44:00,1.98665,1.9868,1.98665,1.9867,1022999992.0
2007-05-29 12:45:00,1.9867,1.9867,1.98665,1.9867,208300004.0
2007-05-29 12:46:00,1.9867,1.987,1.9867,1.9869,1096800006.0
2007-05-29 12:47:00,1.9869,1.9871,1.9869,1.98695,1584800005.0
2007-05-29 12:48:00,1.987,1.9871,1.9868,1.9869,1867139985.0
2007-05-29 12:49:00,1.9869,1.9869,1.9865,1.9865,768999998.0
2007-05-29 12:50:00,1.9864,1.9864,1.98625,1.98635,1292200002.0
2007-05-29 12:51:00,1.98635,1.9867,1.98635,1.9867,392300000.0
2007-05-29 12:52:00,1.9866,1.9867,1.9866,1.9867,236300000.0
2007-05-29 12:53:00,1.9867,1.9867,1.98655,1.98655,1332700007.0
2007-05-29 12:54:00,1.98655,1.9866,1.9865,1.98655,991600000.0
2007-05-29 12:55:00,1.9866,1.9866,1.9865,1.9865,330299992.0
2007-05-29 12:56:00,1.9865,1.9866,1.98645,1.9865,754699997.0
2007-05-29 12:57:00,1.9866,1.9866,1.98635,1.9865,1975900011.0
2007-05-29 12:58:00,1.9865,1.9866,1.9865,1.9866,413399999.0
2007-05-29 12:59:00,1.9866,1.9866,1.98635,1.9866,753199996.0
2007-05-29 13:00:00,1.9865,1.9866,1.98625,1.98625,663399990.0
2007-05-29 13:01:00,1.98625,1.98635,1.9862,1.9862,320200002.0
2007-05-29 13:02:00,1.9862,1.9862,1.986,1.986,475400003.0
2007-05-29 13:03:00,1.9861,1.9863,1.9861,1.9863,1132399999.0
2007-05-29 13:04:00,1.98625,1.9866,1.98625,1.9865,1326000014.0
2007-05-29 13:05:00,1.9865,1.9867,1.9865,1.98655,814599997.0
2007-05-29 13:06:00,1.98655,1.9866,1.98655,1.9866,373599997.0
2007-05-29 13:07:00,1.9866,1.9866,1.9863,1.9865,1076599996.0
2007-05-29 13:08:00,1.98645,1.9865,1.9862,1.9862,1788699987.0
2007-05-29 13:09:00,1.9862,1.9863,1.98605,1.9861,1650899981.0
2007-05-29 13:10:00,1.9862,1.9863,1.98615,1.98615,671899998.0
2007-05-29 13:11:00,1.9862,1.9862,1.98605,1.9861,1352600000.0
2007-05-29 13:12:00,1.9861,1.9861,1.98605,1.9861,243800000.0
2007-05-29 13:13:00,1.9861,1.9863,1.9861,1.9863,1040900005.0
2007-05-29 13:14:00,1.9862,1.9864,1.98615,1.9863,1175299987.0
2007-05-29 13:15:00,1.9863,1.9865,1.98625,1.98635,1244000002.0
2007-05-29 13:16:00,1.9863,1.9864,1.98615,1.98635,1352199995.0
2007-05-29 13:17:00,1.98635,1.9865,1.98635,1.9865,236399999.0
2007-05-29 13:18:00,1.9865,1.9865,1.9862,1.9863,650100006.0
2007-05-29 13:19:00,1.9863,1.9864,1.9863,1.9863,1249000009.0
2007-05-29 13:20:00,1.9863,1.9863,1.98625,1.98625,380499999.0
2007-05-29 13:21:00,1.9863,1.9863,1.985,1.9852,1814500000.0
2007-05-29 13:22:00,1.9852,1.9857,1.9847,1.9851,1966899991.0
2007-05-29 13:23:00,1.9853,1.9855,1.9852,1.9853,1966899991.0
2007-05-29 13:24:00,1.9852,1.9854,1.9852,1.9852,1366399985.0
2007-05-29 13:25:00,1.9853,1.9853,1.98505,1.9851,1366399985.0
2007-05-29 13:26:00,1.9851,1.9851,1.9844,1.9844,795799999.0
2007-05-29 13:27:00,1.9846,1.9851,1.9843,1.9851,1508700011.0
2007-05-29 13:28:00,1.98505,1.9854,1.98505,1.9854,1508700011.0
2007-05-29 13:29:00,1.9855,1.9855,1.9852,1.9852,585399999.0
2007-05-29 13:30:00,1.9852,1.9853,1.985,1.9851,1053700002.0
2007-05-29 13:31:00,1.98515,1.9852,1.9851,1.9852,639100000.0
2007-05-29 13:32:00,1.9851,1.9853,1.985,1.9852,1594500003.0
2007-05-29 13:33:00,1.9853,1.9854,1.98515,1.98535,1594500003.0
2007-05-29 13:34:00,1.98535,1.9857,1.98535,1.98555,1060999999.0
2007-05-29 13:35:00,1.9856,1.9858,1.98555,1.9856,739500003.0
2007-05-29 13:36:00,1.9856,1.9856,1.98535,1.98535,1678899995.0
2007-05-29 13:37:00,1.9854,1.9855,1.98535,1.9855,1031299988.0
2007-05-29 13:38:00,1.9855,1.9856,1.9855,1.9855,620600000.0
2007-05-29 13:39:00,1.9855,1.9855,1.9853,1.9854,578800005.0
2007-05-29 13:40:00,1.9854,1.9854,1.98515,1.9852,2132899996.0
2007-05-29 13:41:00,1.9852,1.9854,1.98515,1.9853,908499996.0
2007-05-29 13:42:00,1.9853,1.9853,1.9852,1.9853,323400001.0
2007-05-29 13:43:00,1.9853,1.9854,1.9853,1.9853,183099998.0
2007-05-29 13:44:00,1.9853,1.9853,1.98515,1.9852,867500001.0
2007-05-29 13:45:00,1.9852,1.9853,1.9851,1.9852,1453700008.0
2007-05-29 13:46:00,1.9851,1.9852,1.9847,1.9848,553500000.0
2007-05-29 13:47:00,1.9848,1.9851,1.98475,1.9851,553500000.0
2007-05-29 13:48:00,1.9851,1.9852,1.98495,1.985,1463200011.0
2007-05-29 13:49:00,1.985,1.985,1.98475,1.98475,1430200005.0
2007-05-29 13:50:00,1.9848,1.9853,1.98475,1.9853,1410699997.0
2007-05-29 13:51:00,1.9853,1.9858,1.98525,1.9857,1470300000.0
2007-05-29 13:52:00,1.9857,1.9861,1.9857,1.986,2075800001.0
2007-05-29 13:53:00,1.986,1.9863,1.98595,1.9862,559900000.0
2007-05-29 13:54:00,1.9864,1.9865,1.9862,1.9864,1497400000.0
2007-05-29 13:55:00,1.9864,1.9867,1.98635,1.9866,1497400000.0
2007-05-29 13:56:00,1.9865,1.9868,1.9865,1.9867,1018699999.0
2007-05-29 13:57:00,1.9867,1.9867,1.98645,1.98645,884900000.0
2007-05-29 13:58:00,1.9866,1.9866,1.9865,1.9865,1496799998.0
2007-05-29 13:59:00,1.98645,1.9865,1.98625,1.98625,1496799998.0
2007-05-29 14:00:00,1.98625,1.9863,1.98605,1.98605,770699999.0
2007-05-29 14:01:00,1.9861,1.98615,1.98565,1.98565,1042700004.0
2007-05-29 14:02:00,1.9857,1.9857,1.9851,1.9853,1882500010.0
2007-05-29 14:03:00,1.9853,1.9853,1.9851,1.9853,754299999.0
2007-05-29 14:04:00,1.9853,1.9853,1.9852,1.9852,308800000.0
2007-05-29 14:05:00,1.9853,1.9855,1.9852,1.9855,1140999997.0
2007-05-29 14:06:00,1.98545,1.9864,1.98545,1.9863,1140999997.0
2007-05-29 14:07:00,1.98625,1.9867,1.98625,1.98655,1454199995.0
2007-05-29 14:08:00,1.98655,1.9866,1.98595,1.986,1804700002.0
2007-05-29 14:09:00,1.986,1.9861,1.9856,1.9856,914800003.0
2007-05-29 14:10:00,1.98565,1.9857,1.98555,1.9857,914800003.0
2007-05-29 14:11:00,1.9857,1.986,1.9855,1.98585,2005599996.0
2007-05-29 14:12:00,1.98585,1.9862,1.9858,1.9861,1060300002.0
2007-05-29 14:13:00,1.9861,1.9864,1.9861,1.98635,706700003.0
2007-05-29 14:14:00,1.9865,1.9869,1.9864,1.9869,2056799998.0
2007-05-29 14:15:00,1.9869,1.9869,1.9865,1.9865,2056799998.0
2007-05-29 14:16:00,1.9865,1.9866,1.98625,1.9866,1204400002.0
2007-05-29 14:17:00,1.9864,1.9865,1.9863,1.9864,1349399994.0
2007-05-29 14:18:00,1.9864,1.9868,1.98635,1.9865,1349399994.0
2007-05-29 14:19:00,1.9865,1.9866,1.98645,1.9866,903600003.0
2007-05-29 14:20:00,1.9866,1.9868,1.9865,1.9867,2092499998.0
2007-05-29 14:21:00,1.98665,1.9868,1.98655,1.9867,2092499998.0
2007-05-29 14:22:00,1.9867,1.9869,1.9867,1.98675,1709200004.0
2007-05-29 14:23:00,1.98675,1.9868,1.98665,1.98675,2113900012.0
2007-05-29 14:24:00,1.98675,1.987,1.98675,1.9869,1781399992.0
2007-05-29 14:25:00,1.9869,1.9872,1.9868,1.9872,1237599997.0
2007-05-29 14:26:00,1.9871,1.9876,1.9871,1.9875,1237599997.0
2007-05-29 14:27:00,1.9876,1.9876,1.9874,1.9876,1237599997.0
2007-05-29 14:28:00,1.9875,1.9876,1.9873,1.9874,1237599997.0
2007-05-29 14:29:00,1.9874,1.9874,1.98715,1.9872,1066999990.0
2007-05-29 14:30:00,1.9873,1.9873,1.9866,1.9866,1602599997.0
2007-05-29 14:31:00,1.9866,1.9866,1.98615,1.98615,1602599997.0
2007-05-29 14:32:00,1.98615,1.9864,1.98605,1.9863,2015400007.0
2007-05-29 14:33:00,1.9863,1.9864,1.9861,1.9864,1981599990.0
2007-05-29 14:34:00,1.9864,1.9865,1.9862,1.9862,1569599999.0
2007-05-29 14:35:00,1.9859,1.9861,1.9858,1.986,1702399991.0
2007-05-29 14:36:00,1.9861,1.9861,1.9859,1.986,1702399991.0
2007-05-29 14:37:00,1.9861,1.9861,1.9859,1.9861,1702399991.0
2007-05-29 14:38:00,1.986,1.9864,1.986,1.9862,1702399991.0
2007-05-29 14:39:00,1.9862,1.9862,1.98595,1.98605,203000000.0
2007-05-29 14:40:00,1.98605,1.9864,1.98605,1.9863,1503699993.0
2007-05-29 14:41:00,1.9862,1.9863,1.9862,1.9862,2048900016.0
2007-05-29 14:42:00,1.9862,1.9862,1.98565,1.98575,2048900016.0
2007-05-29 14:43:00,1.9857,1.9858,1.9854,1.9855,1560400002.0
2007-05-29 14:44:00,1.9855,1.9856,1.9855,1.9855,1560400002.0
2007-05-29 14:45:00,1.9855,1.9855,1.98525,1.9853,1075299982.0
2007-05-29 14:46:00,1.9853,1.9855,1.9851,1.9852,1514299992.0
2007-05-29 14:47:00,1.9851,1.9853,1.9851,1.9853,1676000007.0
2007-05-29 14:48:00,1.9853,1.9854,1.9852,1.98525,1256099993.0
2007-05-29 14:49:00,1.9852,1.9852,1.985,1.9851,1947299990.0
2007-05-29 14:50:00,1.9851,1.9852,1.98485,1.9851,1947299990.0
2007-05-29 14:51:00,1.98505,1.9852,1.98495,1.9852,1187600006.0
2007-05-29 14:52:00,1.9852,1.9858,1.9852,1.9857,1701100003.0
2007-05-29 14:53:00,1.9858,1.9859,1.9857,1.9858,1701100003.0
2007-05-29 14:54:00,1.9859,1.9859,1.98575,1.9858,1701100003.0
2007-05-29 14:55:00,1.98585,1.9859,1.9856,1.9856,1766600006.0
2007-05-29 14:56:00,1.9856,1.9856,1.9853,1.9853,1596800012.0
2007-05-29 14:57:00,1.9853,1.9855,1.9853,1.9855,1825699982.0
2007-05-29 14:58:00,1.9855,1.9855,1.98525,1.9853,1135700008.0
2007-05-29 14:59:00,1.9853,1.9854,1.98505,1.98505,1669200000.0
2007-05-29 15:00:00,1.98505,1.9855,1.98505,1.9854,1050099998.0
2007-05-29 15:01:00,1.9853,1.9854,1.9851,1.98535,1905900010.0
2007-05-29 15:02:00,1.98535,1.9854,1.9852,1.9853,1148600001.0
2007-05-29 15:03:00,1.9853,1.9854,1.9853,1.98535,539200001.0
2007-05-29 15:04:00,1.9854,1.98545,1.98525,1.9854,807299995.0
2007-05-29 15:05:00,1.9853,1.9854,1.985,1.985,1942899999.0
2007-05-29 15:06:00,1.985,1.9852,1.98495,1.9852,901299997.0
2007-05-29 15:07:00,1.9852,1.9854,1.98515,1.9853,657399997.0
2007-05-29 15:08:00,1.9853,1.9854,1.98525,1.9854,1284800011.0
2007-05-29 15:09:00,1.9854,1.9855,1.9853,1.9853,1219999991.0
2007-05-29 15:10:00,1.9853,1.9855,1.985,1.9854,1640099991.0
2007-05-29 15:11:00,1.9855,1.9856,1.9854,1.9854,1640099991.0
2007-05-29 15:12:00,1.9855,1.9855,1.9853,1.9853,1640099991.0
2007-05-29 15:13:00,1.98535,1.9854,1.9851,1.9851,1640099991.0
2007-05-29 15:14:00,1.985,1.9852,1.985,1.9851,1831100014.0
2007-05-29 15:15:00,1.985,1.9852,1.985,1.9852,1831100014.0
2007-05-29 15:16:00,1.9853,1.9853,1.9849,1.9849,1831100014.0
2007-05-29 15:17:00,1.985,1.9852,1.985,1.9851,1831100014.0
2007-05-29 15:18:00,1.985,1.9851,1.9843,1.9844,1831100014.0
2007-05-29 15:19:00,1.9843,1.9846,1.9843,1.9845,1831100014.0
2007-05-29 15:20:00,1.9844,1.9845,1.9843,1.9845,1831100014.0
2007-05-29 15:21:00,1.9844,1.9844,1.9842,1.9843,1831100014.0
2007-05-29 15:22:00,1.98435,1.9846,1.9843,1.9845,1831100014.0
2007-05-29 15:23:00,1.9846,1.9847,1.9845,1.9847,1097900002.0
2007-05-29 15:24:00,1.9846,1.9846,1.9844,1.9846,1097900002.0
2007-05-29 15:25:00,1.9847,1.9849,1.9846,1.9848,1097900002.0
2007-05-29 15:26:00,1.9847,1.9851,1.9847,1.9851,1097900002.0
2007-05-29 15:27:00,1.9852,1.9852,1.9849,1.9849,1097900002.0
2007-05-29 15:28:00,1.98485,1.9851,1.98485,1.985,1097900002.0
2007-05-29 15:29:00,1.985,1.9851,1.9849,1.985,1275099985.0
2007-05-29 15:30:00,1.985,1.9851,1.98495,1.985,1682899996.0
2007-05-29 15:31:00,1.985,1.9851,1.9848,1.985,2002699981.0
2007-05-29 15:32:00,1.9847,1.9848,1.9846,1.9847,273699997.0
2007-05-29 15:33:00,1.9846,1.9848,1.9844,1.9844,273699997.0
2007-05-29 15:34:00,1.98445,1.9845,1.98445,1.9845,273699997.0
2007-05-29 15:35:00,1.9843,1.9845,1.9843,1.9845,1749400003.0
2007-05-29 15:36:00,1.9845,1.985,1.9845,1.985,1749400003.0
2007-05-29 15:37:00,1.985,1.9851,1.9849,1.985,1648500004.0
2007-05-29 15:38:00,1.985,1.985,1.9849,1.985,1736899987.0
2007-05-29 15:39:00,1.9849,1.985,1.9849,1.985,868600002.0
2007-05-29 15:40:00,1.9849,1.9851,1.9849,1.985,868600002.0
2007-05-29 15:41:00,1.985,1.985,1.98475,1.9848,615100002.0
2007-05-29 15:42:00,1.9847,1.9848,1.9845,1.9845,506100005.0
2007-05-29 15:43:00,1.9846,1.9847,1.98455,1.9846,506100005.0
2007-05-29 15:44:00,1.9846,1.9852,1.98455,1.9852,1728300019.0
2007-05-29 15:45:00,1.9851,1.9852,1.98505,1.9851,1408300006.0
2007-05-29 15:46:00,1.9851,1.9851,1.985,1.9851,1195699999.0
2007-05-29 15:47:00,1.9851,1.9851,1.985,1.9851,1088700003.0
2007-05-29 15:48:00,1.985,1.9852,1.9849,1.9849,2065699997.0
2007-05-29 15:49:00,1.9848,1.9849,1.98475,1.98475,2065699997.0
2007-05-29 15:50:00,1.9848,1.9848,1.9846,1.9848,2007700009.0
2007-05-29 15:51:00,1.9848,1.9849,1.9847,1.9849,892200001.0
2007-05-29 15:52:00,1.9849,1.9851,1.9849,1.9849,892200001.0
2007-05-29 15:53:00,1.9849,1.9849,1.9848,1.9849,1224900006.0
2007-05-29 15:54:00,1.9849,1.9849,1.9847,1.9848,1224900006.0
2007-05-29 15:55:00,1.9849,1.9849,1.9846,1.9846,1252799992.0
2007-05-29 15:56:00,1.9847,1.9849,1.9847,1.9849,1252799992.0
2007-05-29 15:57:00,1.9848,1.985,1.9847,1.985,1252799992.0
2007-05-29 15:58:00,1.985,1.985,1.98475,1.98475,1252799992.0
2007-05-29 15:59:00,1.9847,1.9849,1.9847,1.9847,703399997.0
2007-05-29 16:00:00,1.9846,1.9846,1.9834,1.9835,1961799996.0
2007-05-29 16:01:00,1.9833,1.9835,1.983,1.9834,2136399999.0
2007-05-29 16:02:00,1.9832,1.9836,1.9826,1.9828,2136399999.0
2007-05-29 16:03:00,1.9829,1.9834,1.9829,1.9831,2136399999.0
2007-05-29 16:04:00,1.983,1.9835,1.9829,1.9835,2136399999.0
2007-05-29 16:05:00,1.9834,1.9837,1.9834,1.9835,2136399999.0
2007-05-29 16:06:00,1.9835,1.9837,1.9835,1.9835,2136399999.0
2007-05-29 16:07:00,1.9834,1.9835,1.983,1.9832,977200001.0
2007-05-29 16:08:00,1.9831,1.9836,1.9831,1.9834,977200001.0
2007-05-29 16:09:00,1.9835,1.9838,1.9835,1.9837,977200001.0
2007-05-29 16:10:00,1.9838,1.9838,1.9837,1.9838,977200001.0
2007-05-29 16:11:00,1.9838,1.9839,1.98375,1.9839,977200001.0
2007-05-29 16:12:00,1.984,1.984,1.9839,1.984,1312900005.0
2007-05-29 16:13:00,1.9841,1.9842,1.984,1.984,1312900005.0
2007-05-29 16:14:00,1.9839,1.9843,1.9839,1.9843,1312900005.0
2007-05-29 16:15:00,1.9842,1.9845,1.9841,1.9843,1312900005.0
2007-05-29 16:16:00,1.9843,1.9844,1.98425,1.9843,1312900005.0
2007-05-29 16:17:00,1.9843,1.9845,1.9842,1.9844,1970700009.0
2007-05-29 16:18:00,1.9843,1.9844,1.9841,1.9841,1719800003.0
2007-05-29 16:19:00,1.9842,1.9844,1.9841,1.9843,1719800003.0
2007-05-29 16:20:00,1.9844,1.9844,1.9843,1.9843,1719800003.0
2007-05-29 16:21:00,1.9843,1.9844,1.98425,1.9843,1719800003.0
2007-05-29 16:22:00,1.9843,1.9844,1.9842,1.9842,2003900006.0
2007-05-29 16:23:00,1.9841,1.9845,1.98405,1.9845,2049400006.0
2007-05-29 16:24:00,1.9845,1.9845,1.9834,1.9835,1986599995.0
2007-05-29 16:25:00,1.9833,1.9833,1.9829,1.9829,1986599995.0
2007-05-29 16:26:00,1.9829,1.9831,1.9828,1.98285,1986599995.0
2007-05-29 16:27:00,1.98285,1.9829,1.98265,1.98265,2121499997.0
2007-05-29 16:28:00,1.9827,1.983,1.9827,1.983,318000000.0
2007-05-29 16:29:00,1.9831,1.9832,1.9831,1.9832,318000000.0
2007-05-29 16:30:00,1.9833,1.9834,1.9832,1.9833,318000000.0
2007-05-29 16:31:00,1.9834,1.9834,1.9832,1.9832,318000000.0
2007-05-29 16:32:00,1.98325,1.9833,1.98325,1.98325,318000000.0
2007-05-29 16:33:00,1.98325,1.98335,1.98305,1.98315,1613199999.0
2007-05-29 16:34:00,1.9832,1.9835,1.9831,1.9835,1581100000.0
2007-05-29 16:35:00,1.9835,1.9835,1.9832,1.98325,1581100000.0
2007-05-29 16:36:00,1.98325,1.9833,1.98315,1.98325,1921600005.0
2007-05-29 16:37:00,1.98325,1.98335,1.9832,1.98325,1511699999.0
2007-05-29 16:38:00,1.9834,1.9834,1.9833,1.9833,1100000000.0
2007-05-29 16:39:00,1.9834,1.9834,1.9833,1.9834,1100000000.0
2007-05-29 16:40:00,1.98345,1.98345,1.98345,1.98345,1100000000.0
2007-05-29 16:41:00,1.9833,1.9834,1.9833,1.9833,1423900001.0
2007-05-29 16:42:00,1.98345,1.98345,1.98325,1.98335,1423900001.0
2007-05-29 16:43:00,1.9834,1.9834,1.9832,1.9832,96600000.0
2007-05-29 16:44:00,1.9831,1.9834,1.9829,1.9832,96600000.0
2007-05-29 16:45:00,1.98315,1.9832,1.9831,1.98315,96600000.0
2007-05-29 16:46:00,1.98287,1.983,1.98266,1.98282,1359899996.0
2007-05-29 16:47:00,1.98278,1.98306,1.98268,1.98293,1902200001.0
2007-05-29 16:48:00,1.98291,1.98303,1.98263,1.98303,1608100004.0
2007-05-29 16:49:00,1.98295,1.98301,1.9828,1.98283,2074600005.0
2007-05-29 16:50:00,1.98293,1.98298,1.98251,1.98259,1453799996.0
2007-05-29 16:51:00,1.9828,1.983,1.9828,1.983,60800000.0
2007-05-29 16:52:00,1.983,1.9831,1.983,1.983,68000000.0
2007-05-29 16:53:00,1.983,1.9831,1.9829,1.983,119700000.0
2007-05-29 16:54:00,1.9829,1.9829,1.98275,1.9829,157300000.0
2007-05-29 16:55:00,1.98285,1.983,1.9828,1.9829,1004000006.0
2007-05-29 16:56:00,1.9829,1.983,1.98245,1.98245,1579899984.0
2007-05-29 16:57:00,1.9824,1.9825,1.9821,1.9823,1610399999.0
2007-05-29 16:58:00,1.9822,1.9823,1.9822,1.9823,1610399999.0
2007-05-29 16:59:00,1.9822,1.9823,1.9815,1.9815,1610399999.0
2007-05-29 17:00:00,1.9816,1.9816,1.9815,1.9815,1610399999.0
2007-05-29 17:01:00,1.9816,1.9816,1.981,1.9812,1610399999.0
2007-05-29 17:02:00,1.9814,1.9815,1.98125,1.9814,1610399999.0
2007-05-29 17:03:00,1.9814,1.9814,1.9812,1.9813,1780700007.0
2007-05-29 17:04:00,1.9814,1.9815,1.9813,1.9815,1780700007.0
2007-05-29 17:05:00,1.9816,1.9816,1.9814,1.9815,1780700007.0
2007-05-29 17:06:00,1.9815,1.9817,1.9815,1.9816,1780700007.0
2007-05-29 17:07:00,1.9816,1.9816,1.9813,1.9815,644999999.0
2007-05-29 17:08:00,1.9815,1.9815,1.9813,1.9814,644999999.0
2007-05-29 17:09:00,1.9814,1.9815,1.9812,1.98125,1454300004.0
2007-05-29 17:10:00,1.9812,1.9813,1.98075,1.98085,2012499998.0
2007-05-29 17:11:00,1.98085,1.981,1.9807,1.9808,1233799997.0
2007-05-29 17:12:00,1.98075,1.98105,1.98075,1.98105,1670600004.0
2007-05-29 17:13:00,1.98105,1.9811,1.98095,1.98095,1128399996.0
2007-05-29 17:14:00,1.981,1.9811,1.98095,1.9811,598800000.0
2007-05-29 17:15:00,1.9811,1.9812,1.9811,1.9812,444100000.0
2007-05-29 17:16:00,1.9812,1.9813,1.9811,1.9812,966200004.0
2007-05-29 17:17:00,1.9812,1.9812,1.9811,1.9811,1714699994.0
2007-05-29 17:18:00,1.9813,1.9813,1.981,1.981,1705799999.0
2007-05-29 17:19:00,1.98095,1.9811,1.98075,1.9808,1705799999.0
2007-05-29 17:20:00,1.98085,1.9813,1.98085,1.9813,1446799999.0
2007-05-29 17:21:00,1.9812,1.9817,1.9812,1.9817,873100002.0
2007-05-29 17:22:00,1.98165,1.9818,1.98165,1.9817,873100002.0
2007-05-29 17:23:00,1.9817,1.98195,1.9817,1.9819,1271200009.0
2007-05-29 17:24:00,1.9819,1.982,1.98175,1.9818,929200001.0
2007-05-29 17:25:00,1.9818,1.982,1.98175,1.9818,1699300000.0
2007-05-29 17:26:00,1.9819,1.982,1.9818,1.9819,821099997.0
2007-05-29 17:27:00,1.98185,1.982,1.98175,1.98185,1761099994.0
2007-05-29 17:28:00,1.98185,1.9819,1.98175,1.9818,1474600001.0
2007-05-29 17:29:00,1.98185,1.982,1.9818,1.9819,347200001.0
2007-05-29 17:30:00,1.98185,1.982,1.98175,1.982,509200002.0
2007-05-29 17:31:00,1.982,1.982,1.98175,1.98185,587200002.0
2007-05-29 17:32:00,1.9819,1.9819,1.98175,1.9819,501600000.0
2007-05-29 17:33:00,1.9819,1.9819,1.98175,1.9818,377100002.0
2007-05-29 17:34:00,1.9818,1.9819,1.9818,1.9819,40600000.0
2007-05-29 17:35:00,1.9819,1.9819,1.98175,1.98185,818500004.0
2007-05-29 17:36:00,1.98185,1.982,1.98185,1.982,457299999.0
2007-05-29 17:37:00,1.982,1.982,1.98195,1.982,178100000.0
2007-05-29 17:38:00,1.982,1.982,1.98165,1.98195,1701199996.0
2007-05-29 17:39:00,1.9821,1.9822,1.982,1.9822,1388799997.0
2007-05-29 17:40:00,1.9822,1.9822,1.98205,1.9821,1388799997.0
2007-05-29 17:41:00,1.98215,1.9822,1.982,1.982,1078300000.0
2007-05-29 17:42:00,1.98195,1.9823,1.98195,1.98225,733399999.0
2007-05-29 17:43:00,1.9822,1.9822,1.982,1.9821,932599996.0
2007-05-29 17:44:00,1.9821,1.9822,1.982,1.982,932599996.0
2007-05-29 17:45:00,1.982,1.9821,1.982,1.9821,158199998.0
2007-05-29 17:46:00,1.9821,1.9823,1.9821,1.9823,944600000.0
2007-05-29 17:47:00,1.9823,1.9823,1.98215,1.9822,672800002.0
2007-05-29 17:48:00,1.98225,1.9823,1.98175,1.98175,822400006.0
2007-05-29 17:49:00,1.98175,1.9818,1.98135,1.98145,793700000.0
2007-05-29 17:50:00,1.98145,1.9816,1.98135,1.9814,1343300000.0
2007-05-29 17:51:00,1.9814,1.9815,1.9814,1.9815,212000000.0
2007-05-29 17:52:00,1.9815,1.9815,1.98115,1.98115,523800000.0
2007-05-29 17:53:00,1.98115,1.98115,1.98095,1.9811,1285300002.0
2007-05-29 17:54:00,1.9811,1.9813,1.981,1.9812,568200002.0
2007-05-29 17:55:00,1.9813,1.9815,1.9813,1.9815,838300002.0
2007-05-29 17:56:00,1.9814,1.9816,1.98135,1.98145,1783500010.0
2007-05-29 17:57:00,1.98145,1.9816,1.98145,1.9816,1187600001.0
2007-05-29 17:58:00,1.9816,1.9816,1.98125,1.9813,1264500000.0
2007-05-29 17:59:00,1.9813,1.9814,1.9811,1.9812,1451200004.0
2007-05-29 18:00:00,1.9811,1.9812,1.981,1.981,1214399994.0
2007-05-29 18:01:00,1.981,1.9811,1.9809,1.981,642300006.0
2007-05-29 18:02:00,1.981,1.9811,1.9809,1.9811,642300006.0
2007-05-29 18:03:00,1.9811,1.9813,1.981,1.98115,920700005.0
2007-05-29 18:04:00,1.98115,1.9813,1.981,1.9811,1121399999.0
2007-05-29 18:05:00,1.9811,1.9813,1.9811,1.9813,1678999997.0
2007-05-29 18:06:00,1.9813,1.9814,1.9812,1.9814,355500000.0
2007-05-29 18:07:00,1.98135,1.9815,1.98135,1.9814,355500000.0
2007-05-29 18:08:00,1.9814,1.9815,1.98125,1.98135,924500003.0
2007-05-29 18:09:00,1.9814,1.9814,1.98135,1.9814,847000000.0
2007-05-29 18:10:00,1.9814,1.9816,1.98135,1.9816,853200000.0
2007-05-29 18:11:00,1.9816,1.9816,1.9814,1.9816,920799999.0
2007-05-29 18:12:00,1.9816,1.9817,1.9815,1.9815,798399997.0
2007-05-29 18:13:00,1.9815,1.9815,1.9814,1.9814,138800001.0
2007-05-29 18:14:00,1.9814,1.9814,1.9813,1.98135,246999998.0
2007-05-29 18:15:00,1.9814,1.98145,1.9812,1.9812,1166500000.0
2007-05-29 18:16:00,1.9812,1.9813,1.98085,1.98105,1652899989.0
2007-05-29 18:17:00,1.9811,1.9811,1.9809,1.98095,656899995.0
2007-05-29 18:18:00,1.981,1.98105,1.98075,1.9809,1406100006.0
2007-05-29 18:19:00,1.9809,1.9811,1.9809,1.981,361499997.0
2007-05-29 18:20:00,1.9809,1.9811,1.9809,1.9809,606900003.0
2007-05-29 18:21:00,1.98095,1.981,1.9808,1.9809,642000001.0
2007-05-29 18:22:00,1.9809,1.981,1.9809,1.981,134500000.0
2007-05-29 18:23:00,1.981,1.981,1.9809,1.9809,59900000.0
2007-05-29 18:24:00,1.9809,1.981,1.9809,1.981,325300000.0
2007-05-29 18:25:00,1.981,1.9811,1.98095,1.981,678800000.0
2007-05-29 18:26:00,1.981,1.98125,1.98095,1.98105,1884100002.0
2007-05-29 18:27:00,1.98105,1.9811,1.9808,1.981,1998499997.0
2007-05-29 18:28:00,1.981,1.9812,1.98095,1.981,1300799985.0
2007-05-29 18:29:00,1.981,1.9811,1.98085,1.9809,767999997.0
2007-05-29 18:30:00,1.98085,1.9811,1.98085,1.981,158100002.0
2007-05-29 18:31:00,1.981,1.981,1.9809,1.981,402199995.0
2007-05-29 18:32:00,1.981,1.98115,1.98095,1.98105,457000000.0
2007-05-29 18:33:00,1.9811,1.9812,1.98105,1.9811,330800000.0
2007-05-29 18:34:00,1.9811,1.9812,1.98105,1.98105,287300008.0
2007-05-29 18:35:00,1.98105,1.98115,1.98105,1.98105,854500000.0
2007-05-29 18:36:00,1.9811,1.98125,1.98105,1.9811,1017000001.0
2007-05-29 18:37:00,1.9811,1.9811,1.98105,1.98105,1117799996.0
2007-05-29 18:38:00,1.9811,1.9812,1.98105,1.98115,1678700009.0
2007-05-29 18:39:00,1.98115,1.98125,1.98105,1.98125,485799999.0
2007-05-29 18:40:00,1.9812,1.9813,1.9812,1.9812,758199999.0
2007-05-29 18:41:00,1.98125,1.9813,1.9812,1.9813,758199999.0
2007-05-29 18:42:00,1.9813,1.9814,1.9813,1.9813,247900005.0
2007-05-29 18:43:00,1.9813,1.9814,1.9813,1.9813,790000002.0
2007-05-29 18:44:00,1.9813,1.9813,1.98125,1.98125,130100000.0
2007-05-29 18:45:00,1.9813,1.9814,1.98115,1.98125,1092199993.0
2007-05-29 18:46:00,1.98125,1.9814,1.98115,1.9812,1663599993.0
2007-05-29 18:47:00,1.9812,1.9813,1.98115,1.98115,736400005.0
2007-05-29 18:48:00,1.9812,1.9812,1.98115,1.9812,1129099998.0
2007-05-29 18:49:00,1.9813,1.9813,1.9812,1.9813,146299999.0
2007-05-29 18:50:00,1.9813,1.9813,1.9812,1.9812,260099999.0
2007-05-29 18:51:00,1.9812,1.9813,1.9812,1.9812,1340099993.0
2007-05-29 18:52:00,1.9812,1.9813,1.9812,1.9813,357099998.0
2007-05-29 18:53:00,1.9813,1.9814,1.9812,1.9814,629600007.0
2007-05-29 18:54:00,1.9814,1.9814,1.9813,1.9814,163399999.0
2007-05-29 18:55:00,1.9814,1.9814,1.9812,1.9812,341600000.0
2007-05-29 18:56:00,1.9812,1.9812,1.9812,1.9812,8000000.0
2007-05-29 18:57:00,1.9813,1.9813,1.98115,1.98115,71900000.0
2007-05-29 18:58:00,1.98115,1.9813,1.98115,1.9813,87700000.0
2007-05-29 18:59:00,1.9813,1.9815,1.9813,1.9815,302400000.0
2007-05-29 19:00:00,1.9815,1.9815,1.9814,1.9815,261900001.0
2007-05-29 19:01:00,1.9815,1.9815,1.9814,1.9814,79800000.0
2007-05-29 19:02:00,1.9814,1.9814,1.9812,1.9812,373000000.0
2007-05-29 19:03:00,1.9812,1.9814,1.9812,1.98125,750999997.0
2007-05-29 19:04:00,1.9813,1.9813,1.9812,1.9813,229300001.0
2007-05-29 19:05:00,1.9813,1.9814,1.9813,1.98135,255000002.0
2007-05-29 19:06:00,1.98145,1.9815,1.9813,1.9814,393500002.0
2007-05-29 19:07:00,1.9814,1.9814,1.9813,1.9814,502400001.0
2007-05-29 19:08:00,1.9814,1.9814,1.98125,1.9813,176000000.0
2007-05-29 19:09:00,1.9813,1.9815,1.9813,1.9815,470800007.0
2007-05-29 19:10:00,1.9815,1.9816,1.9814,1.9814,862300001.0
2007-05-29 19:11:00,1.9814,1.9815,1.9813,1.9813,282700000.0
2007-05-29 19:12:00,1.9813,1.9815,1.9813,1.9815,367400000.0
2007-05-29 19:13:00,1.9815,1.9815,1.9815,1.9815,28000000.0
2007-05-29 19:14:00,1.9815,1.9816,1.9815,1.9815,273100000.0
2007-05-29 19:15:00,1.9815,1.9815,1.9815,1.9815,138000000.0
2007-05-29 19:16:00,1.9815,1.9816,1.9815,1.9816,199400000.0
2007-05-29 19:17:00,1.9815,1.9816,1.9814,1.9814,324799999.0
2007-05-29 19:18:00,1.9814,1.9815,1.9813,1.9814,252400000.0
2007-05-29 19:19:00,1.98155,1.98155,1.9815,1.9815,108200000.0
2007-05-29 19:20:00,1.9815,1.9815,1.9815,1.9815,111500000.0
2007-05-29 19:21:00,1.9815,1.9821,1.9815,1.9821,384200001.0
2007-05-29 19:22:00,1.982,1.982,1.9819,1.98195,1255399989.0
2007-05-29 19:23:00,1.98195,1.982,1.98185,1.98185,328699994.0
2007-05-29 19:24:00,1.98185,1.9819,1.9817,1.9817,770200001.0
2007-05-29 19:25:00,1.9817,1.9818,1.9816,1.9816,1426500002.0
2007-05-29 19:26:00,1.9816,1.9816,1.98135,1.98135,1499400000.0
2007-05-29 19:27:00,1.98135,1.9815,1.9813,1.9813,2046599970.0
2007-05-29 19:28:00,1.9813,1.9813,1.9811,1.9812,797899998.0
2007-05-29 19:29:00,1.9812,1.9814,1.9812,1.9813,995899998.0
2007-05-29 19:30:00,1.9812,1.9813,1.981,1.9812,324699997.0
2007-05-29 19:31:00,1.9811,1.9812,1.9808,1.981,324699997.0
2007-05-29 19:32:00,1.981,1.981,1.9809,1.9809,324699997.0
2007-05-29 19:33:00,1.981,1.9812,1.9809,1.98105,1087299995.0
2007-05-29 19:34:00,1.98105,1.9812,1.981,1.981,1430999994.0
2007-05-29 19:35:00,1.981,1.981,1.9809,1.981,956799997.0
2007-05-29 19:36:00,1.981,1.981,1.98085,1.981,1069500004.0
2007-05-29 19:37:00,1.981,1.981,1.9809,1.9809,303999997.0
2007-05-29 19:38:00,1.9809,1.9811,1.9808,1.981,1398899999.0
2007-05-29 19:39:00,1.981,1.981,1.9809,1.9809,583300001.0
2007-05-29 19:40:00,1.9809,1.9809,1.9809,1.9809,358200003.0
2007-05-29 19:41:00,1.9809,1.9809,1.9808,1.9809,1166799996.0
2007-05-29 19:42:00,1.9809,1.9809,1.9808,1.9808,718000003.0
2007-05-29 19:43:00,1.9809,1.9809,1.98055,1.9806,296500000.0
2007-05-29 19:44:00,1.9806,1.9806,1.9803,1.9803,600400001.0
2007-05-29 19:45:00,1.9803,1.9805,1.9803,1.9803,960400013.0
2007-05-29 19:46:00,1.9803,1.9805,1.9803,1.98045,398099999.0
2007-05-29 19:47:00,1.9803,1.9804,1.9795,1.9797,1999300005.0
2007-05-29 19:48:00,1.9798,1.98,1.9796,1.97985,1999300005.0
2007-05-29 19:49:00,1.9799,1.9804,1.9799,1.98,1927300005.0
2007-05-29 19:50:00,1.9799,1.9801,1.9796,1.9798,980799997.0
2007-05-29 19:51:00,1.9798,1.9801,1.9798,1.9799,980799997.0
2007-05-29 19:52:00,1.9799,1.98,1.9799,1.9799,326499999.0
2007-05-29 19:53:00,1.9799,1.9802,1.97985,1.9802,788699998.0
2007-05-29 19:54:00,1.9802,1.9804,1.9801,1.9804,1685399997.0
2007-05-29 19:55:00,1.9804,1.9805,1.98015,1.98015,1114899993.0
2007-05-29 19:56:00,1.9801,1.9802,1.9801,1.9801,444600001.0
2007-05-29 19:57:00,1.9801,1.9804,1.9801,1.9801,1106299997.0
2007-05-29 19:58:00,1.9801,1.9801,1.9796,1.9796,1369499997.0
2007-05-29 19:59:00,1.9796,1.9798,1.9796,1.9798,774799997.0
2007-05-29 20:00:00,1.9798,1.98,1.97965,1.9798,2077499999.0
2007-05-29 20:01:00,1.9798,1.9798,1.9796,1.9796,1470100003.0
2007-05-29 20:02:00,1.9796,1.9798,1.9796,1.9796,1104899999.0
2007-05-29 20:03:00,1.9797,1.9797,1.9795,1.9795,2082099994.0
2007-05-29 20:04:00,1.9795,1.9796,1.9795,1.9796,906399996.0
2007-05-29 20:05:00,1.9796,1.9799,1.9795,1.9795,1394300007.0
2007-05-29 20:06:00,1.9795,1.9796,1.97935,1.9796,1151899995.0
2007-05-29 20:07:00,1.9796,1.9796,1.9791,1.9791,910000001.0
2007-05-29 20:08:00,1.9792,1.9793,1.9791,1.9792,1759499998.0
2007-05-29 20:09:00,1.97925,1.9796,1.97925,1.9795,1759499998.0
2007-05-29 20:10:00,1.9795,1.9797,1.9795,1.9796,1460499994.0
2007-05-29 20:11:00,1.9796,1.9796,1.97955,1.97955,327600000.0
2007-05-29 20:12:00,1.9796,1.9796,1.97955,1.9796,445700000.0
2007-05-29 20:13:00,1.9796,1.9798,1.9796,1.9797,1027500003.0
2007-05-29 20:14:00,1.9796,1.9798,1.97945,1.9797,1108200003.0
2007-05-29 20:15:00,1.9797,1.9797,1.9797,1.9797,835499994.0
2007-05-29 20:16:00,1.9797,1.9799,1.9797,1.9799,293700000.0
2007-05-29 20:17:00,1.97985,1.9802,1.97985,1.9801,1278399996.0
2007-05-29 20:18:00,1.9801,1.9802,1.9798,1.9798,651499996.0
2007-05-29 20:19:00,1.9798,1.9798,1.9796,1.9797,727199997.0
2007-05-29 20:20:00,1.9797,1.9798,1.97965,1.97965,904399998.0
2007-05-29 20:21:00,1.9797,1.9801,1.97965,1.9801,1655399997.0
2007-05-29 20:22:00,1.9801,1.9801,1.9799,1.98,1055100005.0
2007-05-29 20:23:00,1.98,1.98,1.9797,1.9798,928300001.0
2007-05-29 20:24:00,1.9798,1.9799,1.9798,1.9799,596299997.0
2007-05-29 20:25:00,1.97985,1.98,1.97985,1.97995,440300002.0
2007-05-29 20:26:00,1.98,1.9802,1.97995,1.9802,828100000.0
2007-05-29 20:27:00,1.9802,1.9803,1.9801,1.9802,1029400001.0
2007-05-29 20:28:00,1.9802,1.9806,1.9802,1.9805,1027500002.0
2007-05-29 20:29:00,1.9805,1.9806,1.98035,1.9805,857099999.0
2007-05-29 20:30:00,1.9805,1.9806,1.9804,1.9806,938999997.0
2007-05-29 20:31:00,1.98055,1.9807,1.9802,1.9802,1072599994.0
2007-05-29 20:32:00,1.9802,1.9803,1.98015,1.98025,448000005.0
2007-05-29 20:33:00,1.98025,1.9804,1.98025,1.9804,537499995.0
2007-05-29 20:34:00,1.9804,1.9805,1.98025,1.9805,669100000.0
2007-05-29 20:35:00,1.9805,1.9805,1.9803,1.9804,371199997.0
2007-05-29 20:36:00,1.9804,1.9804,1.9803,1.9803,439000001.0
2007-05-29 20:37:00,1.9803,1.9805,1.98025,1.9804,1634500006.0
2007-05-29 20:38:00,1.9804,1.9805,1.9804,1.9805,202399999.0
2007-05-29 20:39:00,1.9804,1.9804,1.98035,1.9804,552799996.0
2007-05-29 20:40:00,1.9804,1.9805,1.98035,1.9804,798599988.0
2007-05-29 20:41:00,1.9804,1.9804,1.9803,1.9803,227200001.0
2007-05-29 20:42:00,1.9803,1.9804,1.9802,1.9802,950000004.0
2007-05-29 20:43:00,1.9802,1.9802,1.98015,1.9802,286600000.0
2007-05-29 20:44:00,1.9802,1.9803,1.9802,1.9803,130500000.0
2007-05-29 20:45:00,1.9803,1.9804,1.98025,1.98025,322000002.0
2007-05-29 20:46:00,1.9803,1.9804,1.98025,1.9804,511700000.0
2007-05-29 20:47:00,1.9803,1.9803,1.9802,1.9802,546600002.0
2007-05-29 20:48:00,1.9802,1.9802,1.9801,1.9801,295399998.0
2007-05-29 20:49:00,1.9801,1.9803,1.9801,1.9803,734000000.0
2007-05-29 20:50:00,1.9803,1.9804,1.98025,1.9804,251500001.0
2007-05-29 20:51:00,1.9804,1.9804,1.9804,1.9804,636300001.0
2007-05-29 20:52:00,1.9805,1.9805,1.9804,1.9804,240200002.0
2007-05-29 20:53:00,1.9804,1.9804,1.98015,1.9802,533200002.0
2007-05-29 20:54:00,1.9802,1.9802,1.98,1.98005,513399993.0
2007-05-29 20:55:00,1.9801,1.98035,1.9801,1.9801,577099998.0
2007-05-29 20:56:00,1.9801,1.9801,1.97995,1.9801,286699997.0
2007-05-29 20:57:00,1.9801,1.9801,1.98,1.98,158700000.0
2007-05-29 20:58:00,1.98,1.9801,1.9799,1.9801,451899997.0
2007-05-29 20:59:00,1.98,1.9801,1.97995,1.97995,457599998.0
2007-05-29 21:00:00,1.9799,1.9799,1.97985,1.9799,369000002.0
2007-05-29 21:01:00,1.9799,1.98,1.9799,1.98,333199999.0
2007-05-29 21:02:00,1.98,1.98,1.9799,1.9799,204800000.0
2007-05-29 21:03:00,1.9799,1.9799,1.9797,1.97975,481400001.0
2007-05-29 21:04:00,1.9798,1.9798,1.9798,1.9798,391100000.0
2007-05-29 21:05:00,1.9798,1.9798,1.9797,1.9797,417700001.0
2007-05-29 21:06:00,1.9797,1.9797,1.9794,1.9795,299800000.0
2007-05-29 21:07:00,1.9795,1.9795,1.9795,1.9795,249600000.0
2007-05-29 21:08:00,1.9795,1.9795,1.9794,1.9794,332900001.0
2007-05-29 21:09:00,1.9794,1.9797,1.9794,1.9796,951300003.0
2007-05-29 21:10:00,1.9796,1.9796,1.9795,1.9796,152200000.0
2007-05-29 21:11:00,1.9796,1.9797,1.9796,1.9796,832500003.0
2007-05-29 21:12:00,1.9796,1.9797,1.9796,1.9797,80100000.0
2007-05-29 21:13:00,1.9797,1.9797,1.9797,1.9797,74800000.0
2007-05-29 21:14:00,1.9797,1.9797,1.9796,1.9797,543800002.0
2007-05-29 21:15:00,1.9797,1.9797,1.97965,1.9797,153800000.0
2007-05-29 21:16:00,1.9797,1.9797,1.9796,1.9797,130000000.0
2007-05-29 21:17:00,1.9797,1.9797,1.9797,1.9797,261000000.0
2007-05-29 21:18:00,1.9797,1.9797,1.9795,1.9797,1174499997.0
2007-05-29 21:19:00,1.9797,1.9797,1.9797,1.9797,228500001.0
2007-05-29 21:20:00,1.9797,1.9797,1.9797,1.9797,13500000.0
2007-05-29 21:21:00,1.9797,1.9797,1.9797,1.9797,407000001.0
2007-05-29 21:22:00,1.9797,1.9799,1.9797,1.97985,557400006.0
2007-05-29 21:23:00,1.9798,1.9799,1.97975,1.97975,829999995.0
2007-05-29 21:24:00,1.9798,1.98,1.9798,1.98,950499999.0
2007-05-29 21:25:00,1.98,1.98,1.9799,1.9799,403599999.0
2007-05-29 21:26:00,1.9799,1.9799,1.9799,1.9799,450600000.0
2007-05-29 21:27:00,1.9799,1.98,1.9799,1.98,335900000.0
2007-05-29 21:28:00,1.98,1.98,1.9799,1.9799,65700000.0
2007-05-29 21:29:00,1.9799,1.9799,1.97975,1.9798,270500001.0
2007-05-29 21:30:00,1.9798,1.9799,1.9798,1.9799,72200000.0
2007-05-29 21:31:00,1.9799,1.98,1.9799,1.9799,307600000.0
2007-05-29 21:32:00,1.9799,1.9799,1.9797,1.9798,366899999.0
2007-05-29 21:33:00,1.9798,1.9799,1.97975,1.9799,1062400004.0
2007-05-29 21:34:00,1.9798,1.9799,1.9798,1.9799,240000003.0
2007-05-29 21:35:00,1.9799,1.98,1.9799,1.98,255800000.0
2007-05-29 21:36:00,1.98,1.98,1.98,1.98,44000000.0
2007-05-29 21:37:00,1.97973,1.9799,1.97972,1.9798,668600001.0
2007-05-29 21:38:00,1.9801,1.9801,1.98,1.9801,120800001.0
2007-05-29 21:39:00,1.98,1.9803,1.98,1.98,705300002.0
2007-05-29 21:40:00,1.9801,1.9803,1.98,1.9801,778800000.0
2007-05-29 21:41:00,1.9801,1.9801,1.9801,1.9801,712800005.0
2007-05-29 21:42:00,1.9801,1.9802,1.9801,1.9802,721500001.0
2007-05-29 21:43:00,1.9802,1.9802,1.98015,1.98015,59600000.0
2007-05-29 21:44:00,1.9802,1.9802,1.9802,1.9802,393100000.0
2007-05-29 21:45:00,1.9802,1.9803,1.9802,1.9802,194099999.0
2007-05-29 21:46:00,1.9802,1.9802,1.98015,1.98015,459100002.0
2007-05-29 21:47:00,1.9802,1.9803,1.98015,1.9803,470599997.0
2007-05-29 21:48:00,1.9803,1.9803,1.9802,1.9803,408699999.0
2007-05-29 21:49:00,1.9803,1.9803,1.9803,1.9803,104100000.0
2007-05-29 21:50:00,1.9803,1.9805,1.9803,1.9804,527699999.0
2007-05-29 21:51:00,1.9804,1.9806,1.9804,1.9804,1040000004.0
2007-05-29 21:52:00,1.9805,1.9807,1.9804,1.9805,1838899992.0
2007-05-29 21:53:00,1.9805,1.9805,1.9805,1.9805,665600000.0
2007-05-29 21:54:00,1.9805,1.9806,1.98045,1.98045,283699996.0
2007-05-29 21:55:00,1.9805,1.9805,1.98025,1.9804,685499994.0
2007-05-29 21:56:00,1.9804,1.9805,1.9804,1.9804,310299997.0
2007-05-29 21:57:00,1.9804,1.9805,1.9804,1.9804,642599992.0
2007-05-29 21:58:00,1.9805,1.9805,1.9804,1.9805,333800000.0
2007-05-29 21:59:00,1.9805,1.98065,1.9804,1.9805,225400001.0
2007-05-29 22:00:00,1.9802,1.98032,1.98008,1.98021,1145700010.0
2007-05-29 22:01:00,1.9805,1.98065,1.98045,1.9805,649899995.0
2007-05-29 22:02:00,1.9805,1.9808,1.9805,1.9808,440299999.0
2007-05-29 22:03:00,1.9808,1.9811,1.9808,1.9811,558000002.0
2007-05-29 22:04:00,1.981,1.981,1.981,1.981,63700000.0
2007-05-29 22:05:00,1.981,1.9811,1.9808,1.981,1448499997.0
2007-05-29 22:06:00,1.98095,1.9811,1.98095,1.981,724700005.0
2007-05-29 22:07:00,1.981,1.9811,1.981,1.981,337999999.0
2007-05-29 22:08:00,1.981,1.98115,1.981,1.98115,67899999.0
2007-05-29 22:09:00,1.9812,1.9814,1.9812,1.9813,440400001.0
2007-05-29 22:10:00,1.9813,1.9813,1.98115,1.9812,792200008.0
2007-05-29 22:11:00,1.9812,1.9814,1.9812,1.9813,234600000.0
2007-05-29 22:12:00,1.9813,1.9813,1.9813,1.9813,7200000.0
2007-05-29 22:13:00,1.9813,1.9815,1.98125,1.98135,327100000.0
2007-05-29 22:14:00,1.9814,1.9814,1.9814,1.9814,25400000.0
2007-05-29 22:15:00,1.9815,1.9815,1.9814,1.9814,22200000.0
2007-05-29 22:16:00,1.9815,1.9815,1.9815,1.9815,3000000.0
2007-05-29 22:17:00,1.9815,1.9815,1.9812,1.9812,67000000.0
2007-05-29 22:18:00,1.9812,1.98135,1.9812,1.98135,79099998.0
2007-05-29 22:19:00,1.98135,1.98135,1.98135,1.98135,12000000.0
2007-05-29 22:20:00,1.98135,1.98135,1.98135,1.98135,4000000.0
2007-05-29 22:21:00,1.98135,1.98135,1.98135,1.98135,76000000.0
2007-05-29 22:22:00,1.98135,1.98135,1.9812,1.98135,109400000.0
2007-05-29 22:23:00,1.98135,1.98135,1.9812,1.9813,24299999.0
2007-05-29 22:24:00,1.9813,1.98135,1.9813,1.98135,6000000.0
2007-05-29 22:25:00,1.98085,1.98111,1.98085,1.98103,405900004.0
2007-05-29 22:26:00,1.98135,1.98135,1.98135,1.98135,12000000.0
2007-05-29 22:27:00,1.98135,1.98135,1.9812,1.98135,55500000.0
2007-05-29 22:28:00,1.98135,1.98135,1.98135,1.98135,10100000.0
2007-05-29 22:29:00,1.98135,1.98135,1.9809,1.981,386200003.0
2007-05-29 22:30:00,1.98101,1.98101,1.98074,1.9809,341199999.0
2007-05-29 22:31:00,1.9811,1.9811,1.981,1.981,275400000.0
2007-05-29 22:32:00,1.981,1.981,1.981,1.981,150400001.0
2007-05-29 22:33:00,1.981,1.9813,1.981,1.9811,801799998.0
2007-05-29 22:34:00,1.9812,1.9813,1.9812,1.9813,153999998.0
2007-05-29 22:35:00,1.9813,1.9813,1.9812,1.9813,322099997.0
2007-05-29 22:36:00,1.9813,1.9813,1.981,1.981,133800001.0
2007-05-29 22:37:00,1.98105,1.9812,1.981,1.9811,310699996.0
2007-05-29 22:38:00,1.9811,1.9812,1.981,1.981,484200001.0
2007-05-29 22:39:00,1.981,1.9812,1.981,1.9812,479199999.0
2007-05-29 22:40:00,1.9811,1.9811,1.9811,1.9811,437000007.0
2007-05-29 22:41:00,1.9811,1.9813,1.9811,1.9812,599800001.0
2007-05-29 22:42:00,1.9812,1.9815,1.9812,1.9815,98200004.0
2007-05-29 22:43:00,1.9814,1.9814,1.9812,1.9812,53099999.0
2007-05-29 22:44:00,1.9813,1.9813,1.9813,1.9813,77000000.0
2007-05-29 22:45:00,1.9813,1.9813,1.9812,1.9812,93000001.0
2007-05-29 22:46:00,1.9812,1.9812,1.981,1.9811,166700002.0
2007-05-29 22:47:00,1.9811,1.9811,1.981,1.9811,179100001.0
2007-05-29 22:48:00,1.9811,1.9811,1.981,1.981,264300004.0
2007-05-29 22:49:00,1.981,1.9811,1.981,1.9811,388100006.0
2007-05-29 22:50:00,1.9812,1.9812,1.981,1.981,95600001.0
2007-05-29 22:51:00,1.9811,1.9812,1.9811,1.9812,33400000.0
2007-05-29 22:52:00,1.98097,1.98097,1.98088,1.98092,83899997.0
2007-05-29 22:53:00,1.9812,1.9812,1.9811,1.9811,125000000.0
2007-05-29 22:54:00,1.9811,1.9811,1.981,1.9811,329900005.0
2007-05-29 22:55:00,1.9811,1.9811,1.981,1.981,81400000.0
2007-05-29 22:56:00,1.9811,1.9811,1.981,1.981,136100000.0
2007-05-29 22:57:00,1.981,1.9811,1.981,1.9811,52600000.0
2007-05-29 22:58:00,1.9811,1.9811,1.981,1.981,189100001.0
2007-05-29 22:59:00,1.981,1.981,1.9809,1.981,66900000.0
2007-05-29 23:00:00,1.981,1.9814,1.981,1.9813,125200000.0
2007-05-29 23:01:00,1.98105,1.98113,1.98097,1.98111,26300000.0
2007-05-29 23:02:00,1.9813,1.9813,1.9813,1.9813,4000000.0
2007-05-29 23:03:00,1.9813,1.9813,1.9811,1.9811,73899999.0
2007-05-29 23:04:00,1.9812,1.9813,1.9812,1.9812,69800001.0
2007-05-29 23:05:00,1.9812,1.9812,1.9811,1.9811,139600000.0
2007-05-29 23:06:00,1.9811,1.9811,1.9809,1.9811,547699997.0
2007-05-29 23:07:00,1.981,1.981,1.981,1.981,46200002.0
2007-05-29 23:08:00,1.981,1.9811,1.981,1.9811,63700001.0
2007-05-29 23:09:00,1.9809,1.9813,1.9809,1.98105,266500004.0
2007-05-29 23:10:00,1.98093,1.98109,1.98079,1.98079,805500008.0
2007-05-29 23:11:00,1.9811,1.9813,1.9811,1.9813,21600000.0
2007-05-29 23:12:00,1.9813,1.9813,1.981,1.9811,148199998.0
2007-05-29 23:13:00,1.9811,1.9811,1.9809,1.9809,243099997.0
2007-05-29 23:14:00,1.981,1.981,1.981,1.981,14400000.0
2007-05-29 23:15:00,1.9809,1.9812,1.9809,1.9811,287200000.0
2007-05-29 23:16:00,1.98093,1.98094,1.98083,1.98083,405200001.0
2007-05-29 23:17:00,1.9811,1.9811,1.981,1.981,28700000.0
2007-05-29 23:18:00,1.981,1.981,1.981,1.981,17500000.0
2007-05-29 23:19:00,1.981,1.9813,1.981,1.981,100700000.0
2007-05-29 23:20:00,1.981,1.981,1.9809,1.981,111600000.0
2007-05-29 23:21:00,1.981,1.9813,1.981,1.981,75800000.0
2007-05-29 23:22:00,1.98095,1.98095,1.98072,1.9809,111600002.0
2007-05-29 23:23:00,1.981,1.9813,1.981,1.9813,56600000.0
2007-05-29 23:24:00,1.9813,1.9813,1.9813,1.9813,8000000.0
2007-05-29 23:25:00,1.9813,1.9813,1.981,1.981,94800000.0
2007-05-29 23:26:00,1.981,1.9811,1.981,1.9811,191400002.0
2007-05-29 23:27:00,1.9812,1.9814,1.981,1.9811,175900001.0
2007-05-29 23:28:00,1.981,1.981,1.981,1.981,99600001.0
2007-05-29 23:29:00,1.981,1.981,1.9809,1.9809,92399997.0
2007-05-29 23:30:00,1.981,1.981,1.9809,1.9809,107599999.0
2007-05-29 23:31:00,1.981,1.981,1.9809,1.981,62299999.0
2007-05-29 23:32:00,1.981,1.981,1.981,1.981,5200000.0
2007-05-29 23:33:00,1.981,1.9811,1.981,1.981,102300000.0
2007-05-29 23:34:00,1.981,1.9811,1.981,1.9811,154900000.0
2007-05-29 23:35:00,1.9811,1.9811,1.9811,1.9811,164000000.0
2007-05-29 23:36:00,1.9811,1.9811,1.981,1.9811,213399999.0
2007-05-29 23:37:00,1.9811,1.9811,1.9811,1.9811,66400000.0
2007-05-29 23:38:00,1.9811,1.9812,1.9811,1.9811,84000000.0
2007-05-29 23:39:00,1.9811,1.9811,1.9811,1.9811,32400000.0
2007-05-29 23:40:00,1.9811,1.9811,1.981,1.981,43900000.0
2007-05-29 23:41:00,1.981,1.981,1.9809,1.981,86300000.0
2007-05-29 23:42:00,1.981,1.981,1.981,1.981,70800000.0
2007-05-29 23:43:00,1.981,1.981,1.981,1.981,62000000.0
2007-05-29 23:44:00,1.981,1.981,1.981,1.981,24000000.0
2007-05-29 23:45:00,1.981,1.981,1.9806,1.9807,182800000.0
2007-05-29 23:46:00,1.9807,1.9807,1.9807,1.9807,12000000.0
2007-05-29 23:47:00,1.9808,1.9811,1.9808,1.9811,92900000.0
2007-05-29 23:48:00,1.9811,1.9814,1.9811,1.9814,28000000.0
2007-05-29 23:49:00,1.9814,1.98155,1.9808,1.9813,485800000.0
2007-05-29 23:50:00,1.9814,1.9814,1.9813,1.9814,205300000.0
2007-05-29 23:51:00,1.9814,1.9814,1.9809,1.9809,131300002.0
2007-05-29 23:52:00,1.981,1.9811,1.981,1.9811,68699999.0
2007-05-29 23:53:00,1.98093,1.98112,1.98092,1.98102,1022200007.0
2007-05-29 23:54:00,1.98108,1.98111,1.98094,1.98098,242800001.0
2007-05-29 23:55:00,1.9811,1.9812,1.981,1.9811,626499995.0
2007-05-29 23:56:00,1.9811,1.9813,1.981,1.981,160200000.0
2007-05-29 23:57:00,1.9811,1.9813,1.9811,1.9812,180500003.0
2007-05-29 23:58:00,1.9812,1.9812,1.9812,1.9812,51500001.0
2007-05-29 23:59:00,1.9811,1.9811,1.98082,1.98101,721800002.0
2007-05-30 00:00:00,1.9812,1.9812,1.9812,1.9812,2400000.0
2007-05-30 00:01:00,1.9812,1.9812,1.9812,1.9812,26400000.0
2007-05-30 00:02:00,1.9812,1.9812,1.9811,1.9812,33100001.0
2007-05-30 00:03:00,1.98113,1.98113,1.98088,1.98088,37300000.0
2007-05-30 00:04:00,1.98095,1.98113,1.98095,1.98113,52100000.0
2007-05-30 00:05:00,1.9812,1.9812,1.9812,1.9812,4400000.0
2007-05-30 00:06:00,1.9812,1.9812,1.9812,1.9812,2400000.0
2007-05-30 00:07:00,1.9812,1.9812,1.9812,1.9812,12600000.0
2007-05-30 00:08:00,1.9812,1.9812,1.9812,1.9812,9600000.0
2007-05-30 00:09:00,1.98081,1.98107,1.98081,1.98106,257800000.0
2007-05-30 00:10:00,1.9811,1.9811,1.9809,1.981,252800003.0
2007-05-30 00:11:00,1.981,1.981,1.98095,1.981,68400001.0
2007-05-30 00:12:00,1.981,1.981,1.9809,1.981,211400004.0
2007-05-30 00:13:00,1.981,1.981,1.981,1.981,73300001.0
2007-05-30 00:14:00,1.981,1.981,1.981,1.981,18000000.0
2007-05-30 00:15:00,1.98077,1.98096,1.98077,1.98094,612600004.0
2007-05-30 00:16:00,1.981,1.981,1.981,1.981,4400000.0
2007-05-30 00:17:00,1.981,1.981,1.981,1.981,4400000.0
2007-05-30 00:18:00,1.981,1.981,1.9809,1.9809,23900000.0
2007-05-30 00:19:00,1.9809,1.9809,1.9808,1.9808,176700003.0
2007-05-30 00:20:00,1.9808,1.9808,1.98075,1.9808,128899997.0
2007-05-30 00:21:00,1.98065,1.98082,1.98065,1.98075,625800001.0
2007-05-30 00:22:00,1.9807,1.98079,1.98061,1.98072,360599999.0
2007-05-30 00:23:00,1.98078,1.98081,1.9807,1.98071,744300002.0
2007-05-30 00:24:00,1.98072,1.98077,1.98065,1.9807,988100003.0
2007-05-30 00:25:00,1.9808,1.9808,1.9808,1.9808,12300000.0
2007-05-30 00:26:00,1.98067,1.98076,1.98062,1.9807,284299997.0
2007-05-30 00:27:00,1.9806,1.98079,1.98058,1.98068,817499992.0
2007-05-30 00:28:00,1.98062,1.98075,1.98058,1.98063,587799997.0
2007-05-30 00:29:00,1.98059,1.98079,1.98055,1.98077,811800001.0
2007-05-30 00:30:00,1.9808,1.9808,1.9808,1.9808,56899997.0
2007-05-30 00:31:00,1.98075,1.98075,1.98067,1.98067,236200001.0
2007-05-30 00:32:00,1.9808,1.9808,1.9808,1.9808,85899998.0
2007-05-30 00:33:00,1.9808,1.9808,1.9808,1.9808,13900000.0
2007-05-30 00:34:00,1.9808,1.9808,1.9807,1.9807,113800001.0
2007-05-30 00:35:00,1.9807,1.9807,1.9807,1.9807,292999997.0
2007-05-30 00:36:00,1.9807,1.9807,1.9807,1.9807,12000000.0
2007-05-30 00:37:00,1.9807,1.9807,1.9807,1.9807,79100000.0
2007-05-30 00:38:00,1.9806,1.9807,1.9806,1.9807,34600000.0
2007-05-30 00:39:00,1.9807,1.9807,1.9806,1.9806,62100000.0
2007-05-30 00:40:00,1.9806,1.9806,1.9803,1.9804,307899999.0
2007-05-30 00:41:00,1.9804,1.9804,1.9804,1.9804,23600000.0
2007-05-30 00:42:00,1.9804,1.9805,1.9804,1.9805,51300000.0
2007-05-30 00:43:00,1.9805,1.9805,1.9805,1.9805,69900000.0
2007-05-30 00:44:00,1.9805,1.9805,1.98025,1.9803,255200000.0
2007-05-30 00:45:00,1.9804,1.9804,1.9804,1.9804,2000000.0
2007-05-30 00:46:00,1.9804,1.9804,1.98025,1.98025,33200000.0
2007-05-30 00:47:00,1.9803,1.9803,1.9802,1.9802,38000000.0
2007-05-30 00:48:00,1.9801,1.9802,1.9801,1.9801,202799998.0
2007-05-30 00:49:00,1.9802,1.9804,1.98005,1.9801,253599996.0
2007-05-30 00:50:00,1.9802,1.9803,1.9802,1.9803,3000000.0
2007-05-30 00:51:00,1.9803,1.9803,1.9803,1.9803,28500000.0
2007-05-30 00:52:00,1.9803,1.9803,1.9803,1.9803,38000000.0
2007-05-30 00:53:00,1.98008,1.98015,1.97994,1.98015,32200000.0
2007-05-30 00:54:00,1.9803,1.9803,1.9803,1.9803,80000000.0
2007-05-30 00:55:00,1.9803,1.9803,1.9803,1.9803,13000000.0
2007-05-30 00:56:00,1.9803,1.9803,1.9796,1.9798,472700003.0
2007-05-30 00:57:00,1.9798,1.98,1.9796,1.9796,311100000.0
2007-05-30 00:58:00,1.9797,1.9797,1.9796,1.9796,81600001.0
2007-05-30 00:59:00,1.9796,1.9797,1.9796,1.9797,88900000.0
2007-05-30 01:00:00,1.9797,1.9797,1.97935,1.9794,92799999.0
2007-05-30 01:01:00,1.9795,1.9795,1.97925,1.97925,471100000.0
2007-05-30 01:02:00,1.97925,1.9793,1.97925,1.97925,76499999.0
2007-05-30 01:03:00,1.9793,1.9794,1.97925,1.97925,125800000.0
2007-05-30 01:04:00,1.97925,1.9793,1.97925,1.97925,15000000.0
2007-05-30 01:05:00,1.97925,1.97925,1.9792,1.9792,61499999.0
2007-05-30 01:06:00,1.9792,1.9792,1.9792,1.9792,17900000.0
2007-05-30 01:07:00,1.9792,1.9795,1.9792,1.9795,538300004.0
2007-05-30 01:08:00,1.9795,1.9795,1.9795,1.9795,234700000.0
2007-05-30 01:09:00,1.9795,1.9796,1.9794,1.9795,181899998.0
2007-05-30 01:10:00,1.9796,1.9796,1.9793,1.9793,622800001.0
2007-05-30 01:11:00,1.9793,1.9793,1.9792,1.9793,90099998.0
2007-05-30 01:12:00,1.9793,1.9793,1.9793,1.9793,134000000.0
2007-05-30 01:13:00,1.9793,1.9794,1.9793,1.9794,376700006.0
2007-05-30 01:14:00,1.9795,1.9795,1.9795,1.9795,159199999.0
2007-05-30 01:15:00,1.9795,1.9795,1.9793,1.9795,962499998.0
2007-05-30 01:16:00,1.9794,1.9795,1.9794,1.9795,245299999.0
2007-05-30 01:17:00,1.9795,1.9795,1.9795,1.9795,58100000.0
2007-05-30 01:18:00,1.9795,1.9795,1.9795,1.9795,47500000.0
2007-05-30 01:19:00,1.9795,1.9795,1.9794,1.9794,103299999.0
2007-05-30 01:20:00,1.9795,1.9795,1.9795,1.9795,20200000.0
2007-05-30 01:21:00,1.9795,1.9795,1.9795,1.9795,23600000.0
2007-05-30 01:22:00,1.9795,1.9795,1.9795,1.9795,19200000.0
2007-05-30 01:23:00,1.9794,1.9795,1.9794,1.9795,211500000.0
2007-05-30 01:24:00,1.9795,1.9795,1.9795,1.9795,101700002.0
2007-05-30 01:25:00,1.9795,1.9796,1.97945,1.97945,684099993.0
2007-05-30 01:26:00,1.97945,1.9798,1.97945,1.9798,353700000.0
2007-05-30 01:27:00,1.9798,1.97985,1.97965,1.97975,552499998.0
2007-05-30 01:28:00,1.97975,1.9799,1.97975,1.9799,212100000.0
2007-05-30 01:29:00,1.9799,1.9799,1.9799,1.9799,23600000.0
2007-05-30 01:30:00,1.9799,1.9799,1.9799,1.9799,35200000.0
2007-05-30 01:31:00,1.9799,1.9799,1.9799,1.9799,9200000.0
2007-05-30 01:32:00,1.9799,1.9799,1.9799,1.9799,42000000.0
2007-05-30 01:33:00,1.9799,1.98005,1.9799,1.98005,103200000.0
2007-05-30 01:34:00,1.98005,1.9801,1.98,1.9801,559199998.0
2007-05-30 01:35:00,1.9801,1.9801,1.97985,1.97985,583599999.0
2007-05-30 01:36:00,1.9799,1.97995,1.9799,1.97995,72500000.0
2007-05-30 01:37:00,1.97995,1.97995,1.9799,1.97995,30000000.0
2007-05-30 01:38:00,1.97995,1.97995,1.9799,1.9799,34800000.0
2007-05-30 01:39:00,1.9799,1.97995,1.9799,1.9799,80400000.0
2007-05-30 01:40:00,1.9799,1.9799,1.9799,1.9799,8400000.0
2007-05-30 01:41:00,1.9799,1.9799,1.9799,1.9799,11300000.0
2007-05-30 01:42:00,1.9799,1.9799,1.97985,1.97985,5600000.0
2007-05-30 01:43:00,1.9799,1.97995,1.9799,1.9799,63600000.0
2007-05-30 01:44:00,1.9799,1.9799,1.9799,1.9799,66800000.0
2007-05-30 01:45:00,1.9799,1.9799,1.9799,1.9799,18400000.0
2007-05-30 01:46:00,1.97967,1.97992,1.97967,1.97992,342900009.0
2007-05-30 01:47:00,1.9799,1.9799,1.9797,1.9798,650900010.0
2007-05-30 01:48:00,1.9798,1.9798,1.9797,1.9798,370600001.0
2007-05-30 01:49:00,1.9798,1.9798,1.9798,1.9798,4000000.0
2007-05-30 01:50:00,1.9798,1.9798,1.9794,1.9795,470800002.0
2007-05-30 01:51:00,1.9794,1.9797,1.9794,1.9797,512199994.0
2007-05-30 01:52:00,1.9797,1.9799,1.97965,1.97975,434199999.0
2007-05-30 01:53:00,1.97975,1.9799,1.97975,1.9799,78800000.0
2007-05-30 01:54:00,1.9799,1.9799,1.9798,1.9798,33500000.0
2007-05-30 01:55:00,1.9798,1.9798,1.9797,1.9797,369799987.0
2007-05-30 01:56:00,1.9798,1.97985,1.9797,1.97985,318100001.0
2007-05-30 01:57:00,1.9799,1.98025,1.97985,1.9802,340799999.0
2007-05-30 01:58:00,1.9802,1.9802,1.97995,1.98,615800002.0
2007-05-30 01:59:00,1.98,1.9806,1.98,1.9805,960900002.0
2007-05-30 02:00:00,1.9805,1.98075,1.9805,1.9806,695199993.0
2007-05-30 02:01:00,1.9806,1.9807,1.9806,1.9807,160100002.0
2007-05-30 02:02:00,1.9807,1.9807,1.98035,1.9804,431700005.0
2007-05-30 02:03:00,1.98035,1.9805,1.98035,1.98035,330999996.0
2007-05-30 02:04:00,1.98045,1.9805,1.98045,1.9805,89500001.0
2007-05-30 02:05:00,1.9805,1.9806,1.9804,1.9806,97599999.0
2007-05-30 02:06:00,1.9806,1.9807,1.9806,1.9807,201200004.0
2007-05-30 02:07:00,1.9807,1.9807,1.9805,1.9805,170800002.0
2007-05-30 02:08:00,1.9807,1.9807,1.9805,1.9805,73300002.0
2007-05-30 02:09:00,1.98027,1.98037,1.98012,1.98012,420200000.0
2007-05-30 02:10:00,1.9805,1.9805,1.9805,1.9805,55800001.0
2007-05-30 02:11:00,1.98052,1.98052,1.98008,1.9804,372900006.0
2007-05-30 02:12:00,1.9807,1.9807,1.9807,1.9807,131300000.0
2007-05-30 02:13:00,1.9807,1.9807,1.9806,1.9806,389499992.0
2007-05-30 02:14:00,1.9806,1.9807,1.9806,1.9807,421800000.0
2007-05-30 02:15:00,1.9807,1.9807,1.9807,1.9807,84000000.0
2007-05-30 02:16:00,1.98052,1.98063,1.98036,1.98063,66800000.0
2007-05-30 02:17:00,1.9807,1.9807,1.9807,1.9807,18200001.0
2007-05-30 02:18:00,1.9807,1.98095,1.98065,1.9808,622599990.0
2007-05-30 02:19:00,1.9807,1.98095,1.9807,1.9808,119999999.0
2007-05-30 02:20:00,1.98058,1.98078,1.98051,1.9807,74400000.0
2007-05-30 02:21:00,1.98095,1.98095,1.9808,1.9808,372800003.0
2007-05-30 02:22:00,1.98068,1.98068,1.98047,1.98061,26300000.0
2007-05-30 02:23:00,1.98063,1.98063,1.98047,1.98047,54300000.0
2007-05-30 02:24:00,1.98095,1.98095,1.98045,1.9807,1651399985.0
2007-05-30 02:25:00,1.9808,1.9808,1.98055,1.98055,250800003.0
2007-05-30 02:26:00,1.9806,1.9806,1.9806,1.9806,9500000.0
2007-05-30 02:27:00,1.9806,1.9807,1.9805,1.9807,718900012.0
2007-05-30 02:28:00,1.9807,1.9807,1.9804,1.9804,824400018.0
2007-05-30 02:29:00,1.9805,1.9805,1.9804,1.9805,326500006.0
2007-05-30 02:30:00,1.9806,1.9807,1.9806,1.9807,177400000.0
2007-05-30 02:31:00,1.9807,1.9807,1.9807,1.9807,12000000.0
2007-05-30 02:32:00,1.9806,1.9807,1.9805,1.9806,411399992.0
2007-05-30 02:33:00,1.9806,1.9807,1.98045,1.9805,1479800006.0
2007-05-30 02:34:00,1.9805,1.9805,1.9803,1.9803,1371600008.0
2007-05-30 02:35:00,1.9803,1.9804,1.97995,1.97995,1158900011.0
2007-05-30 02:36:00,1.97995,1.9805,1.97995,1.9803,916200000.0
2007-05-30 02:37:00,1.9804,1.9804,1.98005,1.9801,507899998.0
2007-05-30 02:38:00,1.9803,1.9807,1.9803,1.9807,495500007.0
2007-05-30 02:39:00,1.9808,1.9808,1.9805,1.9805,495500007.0
2007-05-30 02:40:00,1.9806,1.9807,1.9805,1.9805,386900001.0
2007-05-30 02:41:00,1.9806,1.9806,1.9805,1.9805,735499999.0
2007-05-30 02:42:00,1.9805,1.9806,1.9803,1.9804,337499998.0
2007-05-30 02:43:00,1.9804,1.9804,1.9804,1.9804,251399994.0
2007-05-30 02:44:00,1.9804,1.9804,1.9804,1.9804,37200000.0
2007-05-30 02:45:00,1.9804,1.9804,1.9803,1.9804,92899997.0
2007-05-30 02:46:00,1.9804,1.9804,1.9804,1.9804,19200000.0
2007-05-30 02:47:00,1.9804,1.9804,1.9804,1.9804,72599998.0
2007-05-30 02:48:00,1.9805,1.9805,1.9804,1.9805,140299999.0
2007-05-30 02:49:00,1.9805,1.9805,1.98025,1.9803,432700002.0
2007-05-30 02:50:00,1.9803,1.9804,1.9803,1.9804,196800002.0
2007-05-30 02:51:00,1.9804,1.9804,1.98025,1.9804,335300001.0
2007-05-30 02:52:00,1.9804,1.9804,1.9803,1.9803,364500004.0
2007-05-30 02:53:00,1.9804,1.9804,1.9803,1.9804,261199998.0
2007-05-30 02:54:00,1.9803,1.9804,1.9803,1.9804,266200003.0
2007-05-30 02:55:00,1.9803,1.9808,1.9803,1.9807,505800000.0
2007-05-30 02:56:00,1.9807,1.9807,1.9807,1.9807,28600000.0
2007-05-30 02:57:00,1.9807,1.9809,1.9807,1.9809,518900002.0
2007-05-30 02:58:00,1.9809,1.9809,1.9806,1.9806,812700003.0
2007-05-30 02:59:00,1.9806,1.9806,1.98055,1.9806,99299999.0
2007-05-30 03:00:00,1.9806,1.9806,1.9806,1.9806,20299999.0
2007-05-30 03:01:00,1.9806,1.9806,1.9806,1.9806,38200001.0
2007-05-30 03:02:00,1.9806,1.9807,1.9806,1.9806,85999999.0
2007-05-30 03:03:00,1.9806,1.9806,1.9806,1.9806,10800000.0
2007-05-30 03:04:00,1.9806,1.9806,1.9806,1.9806,30199999.0
2007-05-30 03:05:00,1.9806,1.9806,1.9806,1.9806,154199997.0
2007-05-30 03:06:00,1.9806,1.9807,1.9805,1.9805,345900002.0
2007-05-30 03:07:00,1.9805,1.9805,1.9805,1.9805,12300000.0
2007-05-30 03:08:00,1.9805,1.9806,1.9805,1.9805,523499995.0
2007-05-30 03:09:00,1.9805,1.9806,1.9804,1.9805,430000000.0
2007-05-30 03:10:00,1.9806,1.98075,1.9806,1.9807,207800001.0
2007-05-30 03:11:00,1.9807,1.9807,1.9807,1.9807,17900000.0
2007-05-30 03:12:00,1.9807,1.9808,1.9807,1.9808,34699999.0
2007-05-30 03:13:00,1.9808,1.9809,1.9808,1.9808,46600000.0
2007-05-30 03:14:00,1.9808,1.9808,1.9808,1.9808,286200000.0
2007-05-30 03:15:00,1.9808,1.9808,1.9808,1.9808,30200000.0
2007-05-30 03:16:00,1.9808,1.9808,1.9808,1.9808,18400000.0
2007-05-30 03:17:00,1.9808,1.9808,1.9806,1.9806,715000001.0
2007-05-30 03:18:00,1.9807,1.9807,1.98055,1.98055,758700014.0
2007-05-30 03:19:00,1.9806,1.9806,1.98035,1.98035,648399996.0
2007-05-30 03:20:00,1.9804,1.9805,1.98035,1.9805,362900000.0
2007-05-30 03:21:00,1.9805,1.9806,1.9804,1.9805,1475000003.0
2007-05-30 03:22:00,1.9805,1.9806,1.9805,1.9806,36700000.0
2007-05-30 03:23:00,1.9806,1.9806,1.9805,1.9806,148899997.0
2007-05-30 03:24:00,1.9806,1.9807,1.9806,1.9807,225499999.0
2007-05-30 03:25:00,1.9807,1.9808,1.9807,1.9808,421800005.0
2007-05-30 03:26:00,1.9808,1.9809,1.9807,1.9808,333000006.0
2007-05-30 03:27:00,1.9808,1.981,1.9808,1.98085,957899998.0
2007-05-30 03:28:00,1.98085,1.9811,1.98085,1.98095,533600001.0
2007-05-30 03:29:00,1.981,1.98115,1.98085,1.98115,727900006.0
2007-05-30 03:30:00,1.98115,1.9812,1.9811,1.9811,416699996.0
2007-05-30 03:31:00,1.9811,1.9814,1.9811,1.9813,781200007.0
2007-05-30 03:32:00,1.9813,1.9814,1.98125,1.98125,775799999.0
2007-05-30 03:33:00,1.9813,1.9816,1.9812,1.9814,748099999.0
2007-05-30 03:34:00,1.9814,1.9822,1.9814,1.9822,1183599996.0
2007-05-30 03:35:00,1.98215,1.98255,1.982,1.9822,1761800008.0
2007-05-30 03:36:00,1.9822,1.9826,1.9821,1.9826,675399997.0
2007-05-30 03:37:00,1.9826,1.9826,1.9824,1.9824,397499999.0
2007-05-30 03:38:00,1.98235,1.98235,1.98195,1.9822,645799998.0
2007-05-30 03:39:00,1.9822,1.9824,1.98215,1.9824,562000003.0
2007-05-30 03:40:00,1.98235,1.98235,1.9821,1.9821,713000000.0
2007-05-30 03:41:00,1.98215,1.9822,1.98195,1.982,271400004.0
2007-05-30 03:42:00,1.982,1.982,1.9812,1.9814,802000003.0
2007-05-30 03:43:00,1.98135,1.9814,1.9812,1.9814,220100002.0
2007-05-30 03:44:00,1.9814,1.9814,1.9812,1.9812,305900000.0
2007-05-30 03:45:00,1.9812,1.9813,1.98115,1.9812,323600002.0
2007-05-30 03:46:00,1.98115,1.9813,1.98115,1.9813,94200000.0
2007-05-30 03:47:00,1.9813,1.9816,1.9813,1.9816,294000002.0
2007-05-30 03:48:00,1.9816,1.9817,1.9816,1.9816,71200000.0
2007-05-30 03:49:00,1.9816,1.9817,1.9816,1.9817,65100000.0
2007-05-30 03:50:00,1.9817,1.9817,1.9817,1.9817,224500000.0
2007-05-30 03:51:00,1.98158,1.9816,1.98142,1.9816,12000000.0
2007-05-30 03:52:00,1.9817,1.9817,1.98165,1.98165,139099998.0
2007-05-30 03:53:00,1.9817,1.9819,1.9817,1.9817,154800000.0
2007-05-30 03:54:00,1.9817,1.9817,1.98165,1.9817,103800000.0
2007-05-30 03:55:00,1.9817,1.9817,1.9815,1.9815,61400000.0
2007-05-30 03:56:00,1.9815,1.9815,1.9814,1.9814,163800003.0
2007-05-30 03:57:00,1.9814,1.9814,1.98075,1.98095,968700007.0
2007-05-30 03:58:00,1.981,1.9811,1.9809,1.9809,285400000.0
2007-05-30 03:59:00,1.9809,1.9811,1.9809,1.981,346700004.0
2007-05-30 04:00:00,1.981,1.981,1.981,1.981,7200000.0
2007-05-30 04:01:00,1.9808,1.9808,1.9807,1.9807,71800002.0
2007-05-30 04:02:00,1.981,1.981,1.981,1.981,107100000.0
2007-05-30 04:03:00,1.981,1.9812,1.981,1.981,289800002.0
2007-05-30 04:04:00,1.9812,1.9812,1.981,1.9811,231499997.0
2007-05-30 04:05:00,1.9811,1.9811,1.981,1.981,170100000.0
2007-05-30 04:06:00,1.981,1.981,1.981,1.981,65500000.0
2007-05-30 04:07:00,1.981,1.981,1.9806,1.9806,270099998.0
2007-05-30 04:08:00,1.9807,1.9807,1.9805,1.9805,36300000.0
2007-05-30 04:09:00,1.9805,1.9807,1.9805,1.9807,327100005.0
2007-05-30 04:10:00,1.9807,1.9807,1.9807,1.9807,54600000.0
2007-05-30 04:11:00,1.9807,1.9807,1.9807,1.9807,272500001.0
2007-05-30 04:12:00,1.9807,1.9808,1.9806,1.9806,512300002.0
2007-05-30 04:13:00,1.9806,1.9807,1.9806,1.9807,196000003.0
2007-05-30 04:14:00,1.9807,1.981,1.9807,1.9808,836200000.0
2007-05-30 04:15:00,1.9808,1.981,1.9808,1.9809,206900001.0
2007-05-30 04:16:00,1.9809,1.9809,1.9809,1.9809,181400003.0
2007-05-30 04:17:00,1.98056,1.98082,1.98056,1.9808,62800000.0
2007-05-30 04:18:00,1.981,1.9812,1.981,1.9812,426600003.0
2007-05-30 04:19:00,1.9812,1.9813,1.9812,1.98125,101100002.0
2007-05-30 04:20:00,1.9812,1.9815,1.9812,1.9815,160899998.0
2007-05-30 04:21:00,1.9815,1.9821,1.98135,1.9821,585900002.0
2007-05-30 04:22:00,1.982,1.9825,1.982,1.98225,1345900008.0
2007-05-30 04:23:00,1.9823,1.9826,1.98225,1.98225,1130100012.0
2007-05-30 04:24:00,1.98225,1.98235,1.982,1.982,612500006.0
2007-05-30 04:25:00,1.982,1.9821,1.98195,1.98195,440500000.0
2007-05-30 04:26:00,1.98195,1.982,1.98175,1.9819,309200000.0
2007-05-30 04:27:00,1.9819,1.9819,1.9819,1.9819,19200000.0
2007-05-30 04:28:00,1.9819,1.9819,1.9817,1.9819,624200005.0
2007-05-30 04:29:00,1.9819,1.9819,1.9819,1.9819,7200000.0
2007-05-30 04:30:00,1.9819,1.9819,1.9819,1.9819,282699999.0
2007-05-30 04:31:00,1.9819,1.9821,1.9819,1.982,167499999.0
2007-05-30 04:32:00,1.98165,1.98191,1.98153,1.98191,133100000.0
2007-05-30 04:33:00,1.982,1.982,1.9819,1.9819,301299998.0
2007-05-30 04:34:00,1.9819,1.9821,1.9819,1.982,565200000.0
2007-05-30 04:35:00,1.982,1.9824,1.9818,1.98215,490899999.0
2007-05-30 04:36:00,1.9822,1.9822,1.9821,1.9822,80000001.0
2007-05-30 04:37:00,1.9822,1.9822,1.982,1.982,533800002.0
2007-05-30 04:38:00,1.98195,1.9821,1.98195,1.9821,251800002.0
2007-05-30 04:39:00,1.9821,1.9821,1.982,1.9821,142799999.0
2007-05-30 04:40:00,1.98166,1.9819,1.98166,1.98167,99900000.0
2007-05-30 04:41:00,1.98184,1.98184,1.9816,1.9816,39200000.0
2007-05-30 04:42:00,1.98178,1.98187,1.98178,1.98184,17600000.0
2007-05-30 04:43:00,1.9821,1.9823,1.98205,1.98225,243199998.0
2007-05-30 04:44:00,1.9823,1.9823,1.9823,1.9823,21200000.0
2007-05-30 04:45:00,1.9823,1.9823,1.9823,1.9823,3200000.0
2007-05-30 04:46:00,1.9823,1.9823,1.9823,1.9823,8800000.0
2007-05-30 04:47:00,1.9823,1.9823,1.982,1.9821,243000000.0
2007-05-30 04:48:00,1.9821,1.9821,1.9821,1.9821,169299994.0
2007-05-30 04:49:00,1.9821,1.9821,1.982,1.982,487799999.0
2007-05-30 04:50:00,1.982,1.9821,1.982,1.9821,21900000.0
2007-05-30 04:51:00,1.9821,1.9821,1.9821,1.9821,114600000.0
2007-05-30 04:52:00,1.9821,1.9821,1.98205,1.9821,424700003.0
2007-05-30 04:53:00,1.9821,1.9821,1.9821,1.9821,203800000.0
2007-05-30 04:54:00,1.9821,1.9821,1.9819,1.982,331000001.0
2007-05-30 04:55:00,1.9822,1.9823,1.9822,1.9822,34600001.0
2007-05-30 04:56:00,1.9822,1.9822,1.9822,1.9822,52100003.0
2007-05-30 04:57:00,1.9822,1.9825,1.9822,1.9824,425300004.0
2007-05-30 04:58:00,1.9824,1.9825,1.9824,1.9825,142600004.0
2007-05-30 04:59:00,1.9825,1.9828,1.9824,1.9828,383800001.0
2007-05-30 05:00:00,1.9828,1.9831,1.9827,1.9827,1670700005.0
2007-05-30 05:01:00,1.9827,1.9827,1.9827,1.9827,232600000.0
2007-05-30 05:02:00,1.9827,1.9827,1.9826,1.9827,145100001.0
2007-05-30 05:03:00,1.9826,1.9827,1.9826,1.98265,208100006.0
2007-05-30 05:04:00,1.9827,1.9829,1.98265,1.98285,702299998.0
2007-05-30 05:05:00,1.98285,1.983,1.9828,1.9829,635200000.0
2007-05-30 05:06:00,1.9829,1.9829,1.9827,1.9829,705200001.0
2007-05-30 05:07:00,1.9829,1.983,1.98275,1.9828,651300005.0
2007-05-30 05:08:00,1.9828,1.9828,1.9827,1.9827,241699998.0
2007-05-30 05:09:00,1.98265,1.9827,1.9825,1.9826,337300000.0
2007-05-30 05:10:00,1.9826,1.9826,1.9826,1.9826,5500000.0
2007-05-30 05:11:00,1.9826,1.9826,1.98225,1.98225,505399999.0
2007-05-30 05:12:00,1.98225,1.9823,1.9822,1.9822,524800005.0
2007-05-30 05:13:00,1.98215,1.9824,1.98215,1.9823,430900000.0
2007-05-30 05:14:00,1.9823,1.9823,1.9822,1.9822,271800000.0
2007-05-30 05:15:00,1.9822,1.9823,1.9822,1.9823,63100000.0
2007-05-30 05:16:00,1.98225,1.9823,1.9822,1.9823,56200000.0
2007-05-30 05:17:00,1.98235,1.9825,1.98235,1.9825,633100014.0
2007-05-30 05:18:00,1.98245,1.98245,1.98235,1.98235,73500000.0
2007-05-30 05:19:00,1.98235,1.98235,1.9823,1.9823,110999998.0
2007-05-30 05:20:00,1.9823,1.9824,1.9823,1.98235,175700001.0
2007-05-30 05:21:00,1.9823,1.9824,1.9823,1.9824,162300000.0
2007-05-30 05:22:00,1.9824,1.9824,1.9824,1.9824,100000000.0
2007-05-30 05:23:00,1.9824,1.9824,1.9824,1.9824,3200000.0
2007-05-30 05:24:00,1.9824,1.9824,1.98225,1.9823,138200001.0
2007-05-30 05:25:00,1.9823,1.9823,1.9821,1.9821,404000007.0
2007-05-30 05:26:00,1.9821,1.9821,1.9815,1.9818,858299998.0
2007-05-30 05:27:00,1.9818,1.9818,1.9817,1.9817,682600015.0
2007-05-30 05:28:00,1.9817,1.9817,1.98155,1.9817,666100004.0
2007-05-30 05:29:00,1.9817,1.9818,1.9816,1.9817,617500000.0
2007-05-30 05:30:00,1.9818,1.9818,1.9817,1.9817,121100001.0
2007-05-30 05:31:00,1.9817,1.9817,1.9813,1.9813,500599996.0
2007-05-30 05:32:00,1.9814,1.9817,1.9814,1.9816,399299995.0
2007-05-30 05:33:00,1.9817,1.9822,1.9816,1.9819,399299995.0
2007-05-30 05:34:00,1.982,1.982,1.9816,1.9816,399299995.0
2007-05-30 05:35:00,1.9816,1.9817,1.9816,1.9816,241700000.0
2007-05-30 05:36:00,1.9816,1.9816,1.9813,1.9813,177100001.0
2007-05-30 05:37:00,1.9813,1.9813,1.9811,1.98125,81600000.0
2007-05-30 05:38:00,1.98106,1.98116,1.98088,1.98111,76000000.0
2007-05-30 05:39:00,1.9813,1.9819,1.98125,1.9814,1243900000.0
2007-05-30 05:40:00,1.9815,1.9818,1.9814,1.9818,645699995.0
2007-05-30 05:41:00,1.9817,1.9818,1.9816,1.9818,432300006.0
2007-05-30 05:42:00,1.9818,1.9819,1.9817,1.9817,401500001.0
2007-05-30 05:43:00,1.9819,1.982,1.9818,1.982,442800004.0
2007-05-30 05:44:00,1.982,1.982,1.9818,1.98185,412300008.0
2007-05-30 05:45:00,1.98185,1.9819,1.9815,1.9818,760400000.0
2007-05-30 05:46:00,1.9818,1.9819,1.9818,1.9819,235000002.0
2007-05-30 05:47:00,1.9819,1.9819,1.9819,1.9819,117799999.0
2007-05-30 05:48:00,1.9819,1.982,1.9818,1.9819,274700000.0
2007-05-30 05:49:00,1.9819,1.9819,1.9818,1.9819,411700006.0
2007-05-30 05:50:00,1.982,1.982,1.98185,1.98185,227700006.0
2007-05-30 05:51:00,1.98175,1.98186,1.98165,1.9818,218199997.0
2007-05-30 05:52:00,1.9819,1.9819,1.9818,1.9819,170600000.0
2007-05-30 05:53:00,1.98164,1.98166,1.98146,1.98162,807500007.0
2007-05-30 05:54:00,1.982,1.9821,1.982,1.9821,36000000.0
2007-05-30 05:55:00,1.982,1.982,1.9819,1.9819,172100000.0
2007-05-30 05:56:00,1.9818,1.9818,1.9818,1.9818,204400003.0
2007-05-30 05:57:00,1.9819,1.9819,1.9819,1.9819,34300000.0
2007-05-30 05:58:00,1.9819,1.9819,1.9819,1.9819,10400000.0
2007-05-30 05:59:00,1.9819,1.9819,1.9819,1.9819,8000000.0
2007-05-30 06:00:00,1.9819,1.9819,1.9816,1.9816,282600000.0
2007-05-30 06:01:00,1.98145,1.9816,1.98128,1.9816,343900000.0
2007-05-30 06:02:00,1.9817,1.9817,1.9817,1.9817,42000000.0
2007-05-30 06:03:00,1.9817,1.9817,1.9816,1.9816,143000005.0
2007-05-30 06:04:00,1.9816,1.9816,1.9816,1.9816,18799999.0
2007-05-30 06:05:00,1.9816,1.9817,1.9816,1.9817,45700001.0
2007-05-30 06:06:00,1.98155,1.9816,1.9815,1.9815,657300001.0
2007-05-30 06:07:00,1.9817,1.9818,1.9817,1.9818,50000000.0
2007-05-30 06:08:00,1.9819,1.9819,1.9818,1.9818,209300000.0
2007-05-30 06:09:00,1.9818,1.9818,1.9818,1.9818,92800004.0
2007-05-30 06:10:00,1.9818,1.9819,1.9818,1.9819,230600003.0
2007-05-30 06:11:00,1.9818,1.9818,1.9818,1.9818,108699997.0
2007-05-30 06:12:00,1.9818,1.9818,1.9818,1.9818,101100004.0
2007-05-30 06:13:00,1.9818,1.9818,1.98175,1.98175,88999999.0
2007-05-30 06:14:00,1.9818,1.982,1.9818,1.982,197799997.0
2007-05-30 06:15:00,1.982,1.982,1.982,1.982,15500000.0
2007-05-30 06:16:00,1.982,1.982,1.9819,1.9819,19800000.0
2007-05-30 06:17:00,1.982,1.982,1.9818,1.9818,27200000.0
2007-05-30 06:18:00,1.9818,1.9818,1.9818,1.9818,106000004.0
2007-05-30 06:19:00,1.9819,1.9819,1.9819,1.9819,25400000.0
2007-05-30 06:20:00,1.9819,1.9819,1.9818,1.9818,92900003.0
2007-05-30 06:21:00,1.98179,1.98193,1.98179,1.98189,122800001.0
2007-05-30 06:22:00,1.9818,1.9818,1.9818,1.9818,18799999.0
2007-05-30 06:23:00,1.9818,1.9819,1.9818,1.9819,184600004.0
2007-05-30 06:24:00,1.9819,1.9819,1.9818,1.9819,142900003.0
2007-05-30 06:25:00,1.9819,1.9819,1.9819,1.9819,65300000.0
2007-05-30 06:26:00,1.98155,1.98178,1.98144,1.98165,1058400006.0
2007-05-30 06:27:00,1.9819,1.9819,1.9818,1.9818,137299998.0
2007-05-30 06:28:00,1.9818,1.9819,1.9817,1.9819,493700009.0
2007-05-30 06:29:00,1.9818,1.9818,1.98175,1.98175,210500005.0
2007-05-30 06:30:00,1.9818,1.9818,1.9818,1.9818,209700002.0
2007-05-30 06:31:00,1.9818,1.9818,1.9818,1.9818,93999998.0
2007-05-30 06:32:00,1.9818,1.9818,1.9818,1.9818,25900000.0
2007-05-30 06:33:00,1.9818,1.9818,1.9818,1.9818,25900000.0
2007-05-30 06:34:00,1.9818,1.9818,1.9818,1.9818,18000000.0
2007-05-30 06:35:00,1.9818,1.9818,1.9818,1.9818,102300000.0
2007-05-30 06:36:00,1.9818,1.9819,1.9818,1.9819,23900000.0
2007-05-30 06:37:00,1.9819,1.9819,1.9818,1.9818,116699999.0
2007-05-30 06:38:00,1.9818,1.9818,1.9818,1.9818,11900000.0
2007-05-30 06:39:00,1.9818,1.9818,1.9818,1.9818,35900000.0
2007-05-30 06:40:00,1.98165,1.98187,1.9816,1.98175,197600001.0
2007-05-30 06:41:00,1.98177,1.98182,1.98162,1.98162,1204199993.0
2007-05-30 06:42:00,1.9818,1.9818,1.9818,1.9818,11900000.0
2007-05-30 06:43:00,1.98169,1.9818,1.98138,1.9818,155300000.0
2007-05-30 06:44:00,1.9818,1.9818,1.98175,1.98175,28800000.0
2007-05-30 06:45:00,1.9818,1.9818,1.9818,1.9818,138800000.0
2007-05-30 06:46:00,1.9818,1.9818,1.9818,1.9818,40199999.0
2007-05-30 06:47:00,1.9818,1.9818,1.9818,1.9818,13500000.0
2007-05-30 06:48:00,1.9818,1.9818,1.9817,1.9817,267100001.0
2007-05-30 06:49:00,1.9817,1.9818,1.9817,1.9818,380500000.0
2007-05-30 06:50:00,1.9818,1.9818,1.9816,1.9816,369400003.0
2007-05-30 06:51:00,1.9817,1.9818,1.9816,1.9817,387100000.0
2007-05-30 06:52:00,1.98148,1.98155,1.9814,1.98151,239300000.0
2007-05-30 06:53:00,1.9817,1.9819,1.9817,1.9817,913900011.0
2007-05-30 06:54:00,1.9817,1.9818,1.98165,1.9818,666800003.0
2007-05-30 06:55:00,1.9818,1.9818,1.9818,1.9818,86100000.0
2007-05-30 06:56:00,1.9818,1.9818,1.9816,1.9817,279800001.0
2007-05-30 06:57:00,1.9817,1.9818,1.9816,1.9816,249600001.0
2007-05-30 06:58:00,1.9816,1.9819,1.9816,1.9819,45900001.0
2007-05-30 06:59:00,1.9819,1.9819,1.9819,1.9819,4800000.0
2007-05-30 07:00:00,1.9819,1.9819,1.9819,1.9819,44400000.0
2007-05-30 07:01:00,1.9819,1.9819,1.9817,1.9818,141399999.0
2007-05-30 07:02:00,1.9817,1.9817,1.9816,1.9816,196500004.0
2007-05-30 07:03:00,1.9816,1.9817,1.98155,1.9816,1740299998.0
2007-05-30 07:04:00,1.9817,1.9817,1.9817,1.9817,471100003.0
2007-05-30 07:05:00,1.9817,1.9817,1.9817,1.9817,19600000.0
2007-05-30 07:06:00,1.9818,1.9818,1.9817,1.9817,674900000.0
2007-05-30 07:07:00,1.9817,1.9817,1.9817,1.9817,174200000.0
2007-05-30 07:08:00,1.98163,1.98163,1.98154,1.98157,595800002.0
2007-05-30 07:09:00,1.9817,1.9817,1.9817,1.9817,128900004.0
2007-05-30 07:10:00,1.9817,1.9817,1.9817,1.9817,12700000.0
2007-05-30 07:11:00,1.9817,1.9818,1.9817,1.9818,253599999.0
2007-05-30 07:12:00,1.9818,1.9818,1.9817,1.9817,478100000.0
2007-05-30 07:13:00,1.98155,1.98165,1.98143,1.98158,408099998.0
2007-05-30 07:14:00,1.9817,1.9817,1.9817,1.9817,55000000.0
2007-05-30 07:15:00,1.9817,1.9818,1.9817,1.9817,395699999.0
2007-05-30 07:16:00,1.9817,1.9817,1.9816,1.9816,138399998.0
2007-05-30 07:17:00,1.9816,1.9816,1.9816,1.9816,64099999.0
2007-05-30 07:18:00,1.9816,1.9816,1.9816,1.9816,17100000.0
2007-05-30 07:19:00,1.9816,1.9816,1.9815,1.9815,56200000.0
2007-05-30 07:20:00,1.9815,1.9815,1.9815,1.9815,123000000.0
2007-05-30 07:21:00,1.9815,1.9815,1.9815,1.9815,32600001.0
2007-05-30 07:22:00,1.9815,1.9815,1.98125,1.9813,822700000.0
2007-05-30 07:23:00,1.9814,1.9815,1.9813,1.9813,429199995.0
2007-05-30 07:24:00,1.98145,1.9815,1.98145,1.9815,182800000.0
2007-05-30 07:25:00,1.9815,1.9816,1.98145,1.9816,325900000.0
2007-05-30 07:26:00,1.9816,1.9816,1.9816,1.9816,109000000.0
2007-05-30 07:27:00,1.9816,1.9819,1.9816,1.9819,1067199999.0
2007-05-30 07:28:00,1.9819,1.9821,1.9818,1.982,981300001.0
2007-05-30 07:29:00,1.982,1.9821,1.9819,1.9819,140600000.0
2007-05-30 07:30:00,1.9819,1.9819,1.98185,1.9819,83400001.0
2007-05-30 07:31:00,1.98185,1.9819,1.9814,1.9814,1068600003.0
2007-05-30 07:32:00,1.9814,1.9814,1.98125,1.98125,250500002.0
2007-05-30 07:33:00,1.98125,1.9813,1.98125,1.98125,42200000.0
2007-05-30 07:34:00,1.9813,1.9813,1.98125,1.98125,12900000.0
2007-05-30 07:35:00,1.9813,1.9813,1.98125,1.9813,50900000.0
2007-05-30 07:36:00,1.9813,1.9813,1.98125,1.98125,6000000.0
2007-05-30 07:37:00,1.98125,1.9813,1.98125,1.9813,46500000.0
2007-05-30 07:38:00,1.9813,1.9813,1.98125,1.98125,94000000.0
2007-05-30 07:39:00,1.98125,1.98125,1.98125,1.98125,6500000.0
2007-05-30 07:40:00,1.98125,1.98125,1.981,1.981,77200000.0
2007-05-30 07:41:00,1.981,1.981,1.98095,1.98095,387200001.0
2007-05-30 07:42:00,1.98095,1.981,1.98095,1.981,52400001.0
2007-05-30 07:43:00,1.981,1.9815,1.981,1.9815,1180600001.0
2007-05-30 07:44:00,1.9815,1.9815,1.98115,1.9813,666100001.0
2007-05-30 07:45:00,1.9813,1.9814,1.9813,1.9813,317799994.0
2007-05-30 07:46:00,1.9813,1.9813,1.9813,1.9813,46700001.0
2007-05-30 07:47:00,1.9815,1.9815,1.9811,1.9811,847799997.0
2007-05-30 07:48:00,1.9814,1.9815,1.9814,1.9815,312600000.0
2007-05-30 07:49:00,1.9815,1.9815,1.9815,1.9815,340000001.0
2007-05-30 07:50:00,1.9815,1.9815,1.9812,1.9812,439699999.0
2007-05-30 07:51:00,1.9812,1.9812,1.9812,1.9812,263000002.0
2007-05-30 07:52:00,1.9812,1.9813,1.9812,1.9813,43700000.0
2007-05-30 07:53:00,1.9813,1.9813,1.9812,1.9812,47700001.0
2007-05-30 07:54:00,1.9812,1.9813,1.9811,1.9811,311899996.0
2007-05-30 07:55:00,1.9811,1.9814,1.9811,1.9814,798199998.0
2007-05-30 07:56:00,1.9814,1.9814,1.98125,1.9814,123799997.0
2007-05-30 07:57:00,1.9814,1.9814,1.9811,1.9812,555199994.0
2007-05-30 07:58:00,1.9812,1.9812,1.98075,1.98075,766000008.0
2007-05-30 07:59:00,1.98075,1.9808,1.9805,1.9805,782399997.0
2007-05-30 08:00:00,1.9805,1.9806,1.9803,1.9803,505099998.0
2007-05-30 08:01:00,1.9803,1.9804,1.97985,1.9799,1849499983.0
2007-05-30 08:02:00,1.98,1.9806,1.9799,1.9806,1071300004.0
2007-05-30 08:03:00,1.9806,1.9806,1.9804,1.9804,489599995.0
2007-05-30 08:04:00,1.9804,1.9805,1.9802,1.9804,1154900009.0
2007-05-30 08:05:00,1.9804,1.9806,1.9804,1.9805,58300000.0
2007-05-30 08:06:00,1.9805,1.9805,1.9803,1.9803,360600001.0
2007-05-30 08:07:00,1.9802,1.9807,1.9802,1.9805,836099998.0
2007-05-30 08:08:00,1.9805,1.9805,1.9802,1.9803,732599998.0
2007-05-30 08:09:00,1.9802,1.9802,1.9799,1.97995,637199999.0
2007-05-30 08:10:00,1.98,1.9803,1.98,1.9802,249200003.0
2007-05-30 08:11:00,1.9802,1.9802,1.98,1.9802,773199994.0
2007-05-30 08:12:00,1.9802,1.9802,1.97975,1.9799,1010500001.0
2007-05-30 08:13:00,1.98,1.9804,1.97995,1.9802,1188199993.0
2007-05-30 08:14:00,1.9802,1.9804,1.98005,1.9802,1615700037.0
2007-05-30 08:15:00,1.9803,1.9807,1.9803,1.9806,559200000.0
2007-05-30 08:16:00,1.9805,1.9808,1.9802,1.9805,804100006.0
2007-05-30 08:17:00,1.9806,1.9806,1.9802,1.9803,804100006.0
2007-05-30 08:18:00,1.9803,1.9804,1.98025,1.98035,959599980.0
2007-05-30 08:19:00,1.98035,1.9804,1.98035,1.9804,781400009.0
2007-05-30 08:20:00,1.9804,1.9806,1.9801,1.9804,2067999989.0
2007-05-30 08:21:00,1.9804,1.9804,1.98015,1.9802,920699988.0
2007-05-30 08:22:00,1.9802,1.9802,1.98015,1.98015,635900018.0
2007-05-30 08:23:00,1.98022,1.98022,1.97991,1.98021,1071400005.0
2007-05-30 08:24:00,1.9802,1.9803,1.9802,1.9803,229500010.0
2007-05-30 08:25:00,1.9802,1.9802,1.9801,1.9801,969600011.0
2007-05-30 08:26:00,1.9801,1.9802,1.98005,1.9802,393600000.0
2007-05-30 08:27:00,1.9802,1.9806,1.9802,1.9806,1169000005.0
2007-05-30 08:28:00,1.9806,1.9806,1.9804,1.9805,680900007.0
2007-05-30 08:29:00,1.9806,1.9807,1.9804,1.98045,979400002.0
2007-05-30 08:30:00,1.98045,1.9806,1.98045,1.98045,641500006.0
2007-05-30 08:31:00,1.9805,1.9805,1.9804,1.9804,555300003.0
2007-05-30 08:32:00,1.9804,1.9804,1.98015,1.9804,1045100005.0
2007-05-30 08:33:00,1.9804,1.9804,1.98035,1.9804,525600004.0
2007-05-30 08:34:00,1.9804,1.9804,1.9803,1.9804,593600005.0
2007-05-30 08:35:00,1.9805,1.9805,1.98035,1.98035,599199998.0
2007-05-30 08:36:00,1.98035,1.9804,1.9803,1.9804,157600003.0
2007-05-30 08:37:00,1.9804,1.9804,1.9804,1.9804,601200001.0
2007-05-30 08:38:00,1.9802,1.9802,1.9798,1.9798,1856199988.0
2007-05-30 08:39:00,1.9796,1.9796,1.9794,1.97955,1856199988.0
2007-05-30 08:40:00,1.9795,1.9796,1.9788,1.9791,1366399994.0
2007-05-30 08:41:00,1.97905,1.9792,1.979,1.9791,1366399994.0
2007-05-30 08:42:00,1.979,1.9791,1.9786,1.9788,926800000.0
2007-05-30 08:43:00,1.9787,1.9788,1.9785,1.9787,926800000.0
2007-05-30 08:44:00,1.97875,1.97925,1.9787,1.97895,926800000.0
2007-05-30 08:45:00,1.9789,1.9794,1.9789,1.9793,983800000.0
2007-05-30 08:46:00,1.9791,1.9794,1.97905,1.97925,1074000008.0
2007-05-30 08:47:00,1.9792,1.9792,1.9784,1.9785,1783600012.0
2007-05-30 08:48:00,1.9786,1.9789,1.9785,1.9787,1783600012.0
2007-05-30 08:49:00,1.9786,1.979,1.9786,1.979,1783600012.0
2007-05-30 08:50:00,1.979,1.979,1.9777,1.9779,1670769990.0
2007-05-30 08:51:00,1.978,1.9782,1.978,1.9782,1670769990.0
2007-05-30 08:52:00,1.9783,1.9783,1.9779,1.9782,1670769990.0
2007-05-30 08:53:00,1.9783,1.9783,1.9779,1.9782,1670769990.0
2007-05-30 08:54:00,1.9782,1.97845,1.9781,1.9782,1102799988.0
2007-05-30 08:55:00,1.9782,1.9784,1.9782,1.9783,962199993.0
2007-05-30 08:56:00,1.97835,1.9786,1.97835,1.97845,1019099994.0
2007-05-30 08:57:00,1.97845,1.9785,1.978,1.9781,1151500012.0
2007-05-30 08:58:00,1.9779,1.9781,1.9778,1.9778,907399992.0
2007-05-30 08:59:00,1.97785,1.978,1.9778,1.9779,907399992.0
2007-05-30 09:00:00,1.9779,1.978,1.9778,1.9779,842500000.0
2007-05-30 09:01:00,1.9779,1.978,1.9778,1.9779,685799995.0
2007-05-30 09:02:00,1.9779,1.9779,1.97755,1.97765,1580199998.0
2007-05-30 09:03:00,1.9776,1.9778,1.9765,1.9765,983700000.0
2007-05-30 09:04:00,1.9764,1.977,1.9762,1.977,983700000.0
2007-05-30 09:05:00,1.9771,1.9775,1.9771,1.97735,983700000.0
2007-05-30 09:06:00,1.97735,1.9775,1.97725,1.9773,752300000.0
2007-05-30 09:07:00,1.97735,1.9778,1.9772,1.97775,1232300006.0
2007-05-30 09:08:00,1.97775,1.9778,1.9774,1.9774,1660200001.0
2007-05-30 09:09:00,1.9774,1.9775,1.9773,1.9775,865200005.0
2007-05-30 09:10:00,1.9775,1.9778,1.9774,1.97765,1125400000.0
2007-05-30 09:11:00,1.9777,1.9777,1.97755,1.9777,873600001.0
2007-05-30 09:12:00,1.9777,1.9777,1.97765,1.9777,301300000.0
2007-05-30 09:13:00,1.9777,1.9778,1.9777,1.9777,219600000.0
2007-05-30 09:14:00,1.9777,1.9777,1.97735,1.9774,621499999.0
2007-05-30 09:15:00,1.9774,1.9777,1.9774,1.9777,1115800000.0
2007-05-30 09:16:00,1.9777,1.9779,1.97765,1.9778,1132699994.0
2007-05-30 09:17:00,1.9778,1.9779,1.97765,1.97765,1211399998.0
2007-05-30 09:18:00,1.97765,1.97775,1.9776,1.9777,756900005.0
2007-05-30 09:19:00,1.97765,1.9778,1.97765,1.9777,516600004.0
2007-05-30 09:20:00,1.9777,1.9779,1.9777,1.9777,1768999998.0
2007-05-30 09:21:00,1.9777,1.9778,1.9776,1.9777,605099992.0
2007-05-30 09:22:00,1.9777,1.9777,1.9774,1.9774,1087199996.0
2007-05-30 09:23:00,1.9774,1.9775,1.9774,1.9774,724600004.0
2007-05-30 09:24:00,1.9774,1.9775,1.97735,1.9775,1332599992.0
2007-05-30 09:25:00,1.9775,1.9776,1.97735,1.97755,1319700003.0
2007-05-30 09:26:00,1.97755,1.9779,1.97755,1.9777,2125500018.0
2007-05-30 09:27:00,1.9777,1.9778,1.97745,1.9775,864199996.0
2007-05-30 09:28:00,1.97745,1.9776,1.97745,1.97755,1159399995.0
2007-05-30 09:29:00,1.97755,1.9778,1.97755,1.9777,1021499998.0
2007-05-30 09:30:00,1.9777,1.97785,1.97765,1.97785,993200005.0
2007-05-30 09:31:00,1.9777,1.9779,1.97765,1.9779,1438599976.0
2007-05-30 09:32:00,1.9779,1.9781,1.9779,1.97795,1727000001.0
2007-05-30 09:33:00,1.97795,1.9782,1.97795,1.97815,1026999997.0
2007-05-30 09:34:00,1.9782,1.9782,1.9781,1.9782,445700002.0
2007-05-30 09:35:00,1.97815,1.9783,1.9781,1.9781,382399998.0
2007-05-30 09:36:00,1.9781,1.9781,1.97795,1.978,1113199997.0
2007-05-30 09:37:00,1.978,1.9781,1.978,1.9781,1420500012.0
2007-05-30 09:38:00,1.9781,1.9781,1.97795,1.978,1431900001.0
2007-05-30 09:39:00,1.978,1.9781,1.97795,1.9781,1038599999.0
2007-05-30 09:40:00,1.9781,1.9781,1.9779,1.9779,1262700003.0
2007-05-30 09:41:00,1.9779,1.978,1.9779,1.9779,1166300005.0
2007-05-30 09:42:00,1.9779,1.9779,1.9778,1.9779,491200005.0
2007-05-30 09:43:00,1.97785,1.9779,1.9778,1.9779,655500001.0
2007-05-30 09:44:00,1.9779,1.978,1.9778,1.9779,249299998.0
2007-05-30 09:45:00,1.9779,1.9779,1.9778,1.9778,42900001.0
2007-05-30 09:46:00,1.9778,1.978,1.9778,1.9778,1078499997.0
2007-05-30 09:47:00,1.9778,1.978,1.97775,1.9779,897299991.0
2007-05-30 09:48:00,1.9778,1.9779,1.9778,1.9779,627699997.0
2007-05-30 09:49:00,1.9779,1.9779,1.9777,1.9777,545199993.0
2007-05-30 09:50:00,1.9777,1.9777,1.97755,1.9776,1529100000.0
2007-05-30 09:51:00,1.9775,1.9775,1.9771,1.9771,1812599999.0
2007-05-30 09:52:00,1.97705,1.9772,1.97705,1.9771,1812599999.0
2007-05-30 09:53:00,1.9771,1.97745,1.9771,1.97725,1080000005.0
2007-05-30 09:54:00,1.97725,1.9773,1.97715,1.97725,650800002.0
2007-05-30 09:55:00,1.97715,1.9772,1.977,1.977,1330699995.0
2007-05-30 09:56:00,1.97705,1.9771,1.9769,1.97705,558199998.0
2007-05-30 09:57:00,1.977,1.97715,1.9766,1.9766,1340600004.0
2007-05-30 09:58:00,1.9766,1.97695,1.9766,1.9768,1641999992.0
2007-05-30 09:59:00,1.9768,1.9771,1.9768,1.977,1417999993.0
2007-05-30 10:00:00,1.9771,1.9772,1.9769,1.977,1334699996.0
2007-05-30 10:01:00,1.977,1.9771,1.97685,1.97695,1889899995.0
2007-05-30 10:02:00,1.97695,1.9772,1.9769,1.9771,655300001.0
2007-05-30 10:03:00,1.9771,1.9772,1.977,1.977,1114100007.0
2007-05-30 10:04:00,1.977,1.977,1.9769,1.9769,1789300007.0
2007-05-30 10:05:00,1.97685,1.9773,1.97685,1.9773,1789300007.0
2007-05-30 10:06:00,1.9773,1.9776,1.97725,1.97745,1939400001.0
2007-05-30 10:07:00,1.9775,1.9778,1.97745,1.9776,1612099992.0
2007-05-30 10:08:00,1.9776,1.9779,1.97755,1.9779,1531300004.0
2007-05-30 10:09:00,1.9779,1.978,1.9778,1.9779,1438600001.0
2007-05-30 10:10:00,1.978,1.9782,1.9778,1.9781,514200005.0
2007-05-30 10:11:00,1.9782,1.9782,1.9779,1.978,514200005.0
2007-05-30 10:12:00,1.97805,1.9782,1.97805,1.97815,514200005.0
2007-05-30 10:13:00,1.97815,1.9782,1.9781,1.9782,255400004.0
2007-05-30 10:14:00,1.9782,1.9785,1.9782,1.9785,1600299997.0
2007-05-30 10:15:00,1.9785,1.97895,1.97845,1.97885,1600299997.0
2007-05-30 10:16:00,1.9789,1.979,1.97885,1.979,1924800004.0
2007-05-30 10:17:00,1.9789,1.9791,1.9789,1.9791,1920899993.0
2007-05-30 10:18:00,1.9791,1.9792,1.9788,1.9788,732200001.0
2007-05-30 10:19:00,1.9788,1.9789,1.9788,1.9789,732200001.0
2007-05-30 10:20:00,1.9789,1.9792,1.97885,1.9791,1274899997.0
2007-05-30 10:21:00,1.9791,1.9791,1.9786,1.9787,964000000.0
2007-05-30 10:22:00,1.9787,1.9787,1.9783,1.9783,945399996.0
2007-05-30 10:23:00,1.97825,1.9786,1.97825,1.9784,1420000013.0
2007-05-30 10:24:00,1.9784,1.9786,1.9784,1.9786,1055499998.0
2007-05-30 10:25:00,1.9786,1.9787,1.97845,1.9785,1144300002.0
2007-05-30 10:26:00,1.97845,1.9786,1.97845,1.97855,893700002.0
2007-05-30 10:27:00,1.97855,1.9787,1.9785,1.9787,1074500004.0
2007-05-30 10:28:00,1.9787,1.9787,1.9784,1.9785,1183100008.0
2007-05-30 10:29:00,1.9784,1.9785,1.9783,1.97835,1661300010.0
2007-05-30 10:30:00,1.9784,1.9784,1.97825,1.9784,315999997.0
2007-05-30 10:31:00,1.9784,1.9784,1.9782,1.97825,413800000.0
2007-05-30 10:32:00,1.9783,1.9784,1.9783,1.9783,855599993.0
2007-05-30 10:33:00,1.9783,1.9784,1.9782,1.9784,218500001.0
2007-05-30 10:34:00,1.9783,1.9784,1.9781,1.9781,888400002.0
2007-05-30 10:35:00,1.97815,1.9783,1.9779,1.978,1052300003.0
2007-05-30 10:36:00,1.978,1.9782,1.9779,1.9782,1083200003.0
2007-05-30 10:37:00,1.97815,1.9784,1.97815,1.9784,976000004.0
2007-05-30 10:38:00,1.97835,1.9784,1.9782,1.9783,1062000016.0
2007-05-30 10:39:00,1.9783,1.9783,1.9783,1.9783,258100000.0
2007-05-30 10:40:00,1.9783,1.9784,1.9782,1.9784,1558699999.0
2007-05-30 10:41:00,1.9784,1.9785,1.9783,1.9784,749999997.0
2007-05-30 10:42:00,1.9785,1.9785,1.9783,1.9783,749999997.0
2007-05-30 10:43:00,1.9783,1.9783,1.978,1.97805,1292799998.0
2007-05-30 10:44:00,1.97805,1.9781,1.97785,1.97795,789800000.0
2007-05-30 10:45:00,1.978,1.9781,1.978,1.9781,1004800005.0
2007-05-30 10:46:00,1.9781,1.9781,1.978,1.97805,91800000.0
2007-05-30 10:47:00,1.9781,1.9783,1.9781,1.9782,678999999.0
2007-05-30 10:48:00,1.9782,1.9783,1.97815,1.9783,531000002.0
2007-05-30 10:49:00,1.9783,1.9783,1.97805,1.9781,381899994.0
2007-05-30 10:50:00,1.97805,1.9782,1.97805,1.97815,512899998.0
2007-05-30 10:51:00,1.9782,1.9783,1.97815,1.9783,834999996.0
2007-05-30 10:52:00,1.97825,1.97835,1.9782,1.9782,514500002.0
2007-05-30 10:53:00,1.9782,1.9782,1.9781,1.9782,180200003.0
2007-05-30 10:54:00,1.9782,1.9785,1.97815,1.9784,503100005.0
2007-05-30 10:55:00,1.9785,1.9786,1.97845,1.9785,683700002.0
2007-05-30 10:56:00,1.97855,1.97855,1.97825,1.9783,384500000.0
2007-05-30 10:57:00,1.9783,1.9783,1.9782,1.9782,523400012.0
2007-05-30 10:58:00,1.9782,1.9782,1.9778,1.9778,779200005.0
2007-05-30 10:59:00,1.9777,1.9779,1.9777,1.9777,1694200004.0
2007-05-30 11:00:00,1.9777,1.9778,1.97755,1.97755,1694200004.0
2007-05-30 11:01:00,1.97755,1.9776,1.9775,1.97755,634600002.0
2007-05-30 11:02:00,1.97755,1.9777,1.9775,1.9777,1216399998.0
2007-05-30 11:03:00,1.97765,1.9777,1.97755,1.9776,378899996.0
2007-05-30 11:04:00,1.9776,1.9777,1.9775,1.9776,673380003.0
2007-05-30 11:05:00,1.97755,1.9777,1.97745,1.9775,929999999.0
2007-05-30 11:06:00,1.9775,1.9775,1.97725,1.9773,810900000.0
2007-05-30 11:07:00,1.97725,1.9774,1.97715,1.9774,1877200008.0
2007-05-30 11:08:00,1.9774,1.9775,1.97725,1.9773,1585800000.0
2007-05-30 11:09:00,1.9773,1.9774,1.9772,1.9773,934499995.0
2007-05-30 11:10:00,1.9773,1.9774,1.9772,1.9772,1356700000.0
2007-05-30 11:11:00,1.9772,1.9775,1.97715,1.9773,1688099998.0
2007-05-30 11:12:00,1.9773,1.9775,1.97725,1.9773,1395999999.0
2007-05-30 11:13:00,1.97725,1.9774,1.97725,1.9773,300900001.0
2007-05-30 11:14:00,1.9773,1.9774,1.9772,1.9773,1213599999.0
2007-05-30 11:15:00,1.9773,1.97735,1.9772,1.9772,743800000.0
2007-05-30 11:16:00,1.9772,1.9773,1.977,1.9771,2120299971.0
2007-05-30 11:17:00,1.9771,1.9771,1.9767,1.9768,1346499996.0
2007-05-30 11:18:00,1.9768,1.977,1.9768,1.977,374300001.0
2007-05-30 11:19:00,1.977,1.9771,1.97695,1.977,1079899995.0
2007-05-30 11:20:00,1.977,1.9772,1.977,1.9772,648100003.0
2007-05-30 11:21:00,1.9772,1.9772,1.977,1.9772,467200004.0
2007-05-30 11:22:00,1.9772,1.9773,1.97715,1.9773,751599996.0
2007-05-30 11:23:00,1.9773,1.9773,1.977,1.9772,1677100000.0
2007-05-30 11:24:00,1.9771,1.9771,1.97695,1.9771,1561600003.0
2007-05-30 11:25:00,1.97715,1.9772,1.97695,1.97695,402400000.0
2007-05-30 11:26:00,1.97695,1.9771,1.97695,1.977,888900000.0
2007-05-30 11:27:00,1.977,1.977,1.97695,1.977,368899997.0
2007-05-30 11:28:00,1.977,1.977,1.97675,1.9768,497700002.0
2007-05-30 11:29:00,1.9768,1.9768,1.9767,1.9767,462499998.0
2007-05-30 11:30:00,1.9767,1.9768,1.9765,1.9765,1022400005.0
2007-05-30 11:31:00,1.9765,1.9766,1.97625,1.97635,1091499996.0
2007-05-30 11:32:00,1.9764,1.977,1.97635,1.9769,1205600007.0
2007-05-30 11:33:00,1.9769,1.9769,1.97665,1.97675,673300001.0
2007-05-30 11:34:00,1.97675,1.9769,1.9767,1.9768,1023800004.0
2007-05-30 11:35:00,1.9768,1.9768,1.9767,1.9768,648100000.0
2007-05-30 11:36:00,1.9768,1.9769,1.97675,1.9768,201199999.0
2007-05-30 11:37:00,1.9768,1.9768,1.9766,1.97665,403300000.0
2007-05-30 11:38:00,1.97665,1.9767,1.9766,1.97665,129800000.0
2007-05-30 11:39:00,1.9767,1.9769,1.9767,1.9769,836599995.0
2007-05-30 11:40:00,1.9769,1.9771,1.9769,1.977,836599995.0
2007-05-30 11:41:00,1.977,1.9771,1.97685,1.977,1262000004.0
2007-05-30 11:42:00,1.977,1.9772,1.977,1.9771,1206899997.0
2007-05-30 11:43:00,1.9771,1.9771,1.977,1.9771,724399998.0
2007-05-30 11:44:00,1.9771,1.9771,1.9771,1.9771,3200000.0
2007-05-30 11:45:00,1.9771,1.9771,1.977,1.977,294700007.0
2007-05-30 11:46:00,1.977,1.977,1.9768,1.9769,1305499994.0
2007-05-30 11:47:00,1.97685,1.9769,1.9766,1.9766,1305499994.0
2007-05-30 11:48:00,1.97665,1.9768,1.9766,1.9768,1184199981.0
2007-05-30 11:49:00,1.9768,1.9768,1.9766,1.9767,1462300012.0
2007-05-30 11:50:00,1.97665,1.9767,1.9766,1.97665,49799999.0
2007-05-30 11:51:00,1.97665,1.9768,1.9766,1.9767,838100011.0
2007-05-30 11:52:00,1.9768,1.9768,1.97665,1.97665,362100001.0
2007-05-30 11:53:00,1.9767,1.9767,1.97625,1.97625,1417200000.0
2007-05-30 11:54:00,1.9762,1.9762,1.976,1.976,739599997.0
2007-05-30 11:55:00,1.97605,1.9762,1.976,1.9762,739599997.0
2007-05-30 11:56:00,1.9762,1.9762,1.9759,1.9759,1278599999.0
2007-05-30 11:57:00,1.97605,1.97605,1.9758,1.9759,1449499998.0
2007-05-30 11:58:00,1.9758,1.9759,1.9752,1.9752,2082100004.0
2007-05-30 11:59:00,1.9751,1.9752,1.975,1.975,2082100004.0
2007-05-30 12:00:00,1.9751,1.97525,1.975,1.9751,2082100004.0
2007-05-30 12:01:00,1.9751,1.97525,1.9751,1.97525,1551200006.0
2007-05-30 12:02:00,1.9753,1.9753,1.9749,1.9751,1971000007.0
2007-05-30 12:03:00,1.9752,1.97545,1.9752,1.9754,1971000007.0
2007-05-30 12:04:00,1.9754,1.9756,1.9752,1.97555,1489500002.0
2007-05-30 12:05:00,1.97545,1.9756,1.97545,1.9755,944400006.0
2007-05-30 12:06:00,1.9755,1.9756,1.9754,1.9755,1058299994.0
2007-05-30 12:07:00,1.9755,1.9756,1.9754,1.9755,678199999.0
2007-05-30 12:08:00,1.9755,1.9757,1.9755,1.9757,1485599998.0
2007-05-30 12:09:00,1.9757,1.9758,1.97555,1.9756,1211500022.0
2007-05-30 12:10:00,1.97555,1.9757,1.97555,1.9757,138000002.0
2007-05-30 12:11:00,1.9757,1.9759,1.9755,1.9758,1859799997.0
2007-05-30 12:12:00,1.9758,1.9758,1.9755,1.9755,1859799997.0
2007-05-30 12:13:00,1.9755,1.9755,1.9752,1.9753,1190000013.0
2007-05-30 12:14:00,1.9753,1.9754,1.9752,1.9753,956500001.0
2007-05-30 12:15:00,1.9753,1.9754,1.97515,1.9754,956500001.0
2007-05-30 12:16:00,1.9754,1.9755,1.9753,1.9754,447799997.0
2007-05-30 12:17:00,1.9754,1.9756,1.9754,1.97545,427399993.0
2007-05-30 12:18:00,1.9755,1.9763,1.97545,1.9761,1503100001.0
2007-05-30 12:19:00,1.9761,1.9761,1.97595,1.976,534200002.0
2007-05-30 12:20:00,1.976,1.9761,1.97595,1.9761,366899998.0
2007-05-30 12:21:00,1.9761,1.9761,1.97575,1.97575,1148399998.0
2007-05-30 12:22:00,1.97575,1.9758,1.97575,1.9758,310800005.0
2007-05-30 12:23:00,1.9758,1.9761,1.9758,1.9761,1241199991.0
2007-05-30 12:24:00,1.976,1.9762,1.976,1.9761,685199997.0
2007-05-30 12:25:00,1.9761,1.9763,1.97605,1.97615,1404100000.0
2007-05-30 12:26:00,1.9762,1.9762,1.97585,1.976,2111900010.0
2007-05-30 12:27:00,1.976,1.976,1.9757,1.9757,2039100006.0
2007-05-30 12:28:00,1.9757,1.9758,1.97565,1.9757,1552200004.0
2007-05-30 12:29:00,1.9757,1.9758,1.9757,1.9758,506100008.0
2007-05-30 12:30:00,1.9758,1.9758,1.9753,1.9754,958299996.0
2007-05-30 12:31:00,1.9754,1.9754,1.97515,1.97515,1656699999.0
2007-05-30 12:32:00,1.9752,1.9754,1.97505,1.9753,1231899998.0
2007-05-30 12:33:00,1.9753,1.9754,1.9753,1.9753,488400000.0
2007-05-30 12:34:00,1.9753,1.9753,1.975,1.975,1065800008.0
2007-05-30 12:35:00,1.975,1.975,1.9741,1.9743,2031200004.0
2007-05-30 12:36:00,1.9743,1.9746,1.9742,1.9744,1822499995.0
2007-05-30 12:37:00,1.9744,1.9745,1.9744,1.9745,1009000007.0
2007-05-30 12:38:00,1.9745,1.9746,1.9745,1.9746,630800000.0
2007-05-30 12:39:00,1.9746,1.9746,1.97445,1.9745,529400002.0
2007-05-30 12:40:00,1.9745,1.9746,1.97445,1.9746,327300000.0
2007-05-30 12:41:00,1.9746,1.9746,1.9745,1.9746,550400002.0
2007-05-30 12:42:00,1.9746,1.9747,1.97415,1.9742,1542699998.0
2007-05-30 12:43:00,1.9742,1.9745,1.9741,1.9744,1210900000.0
2007-05-30 12:44:00,1.97445,1.9745,1.9743,1.97435,392000001.0
2007-05-30 12:45:00,1.97435,1.9744,1.97435,1.9744,212100000.0
2007-05-30 12:46:00,1.9744,1.9745,1.9743,1.9744,845499995.0
2007-05-30 12:47:00,1.9744,1.9745,1.97405,1.97405,763800001.0
2007-05-30 12:48:00,1.9742,1.9742,1.9736,1.9736,1892400007.0
2007-05-30 12:49:00,1.9736,1.9737,1.9736,1.9737,1892400007.0
2007-05-30 12:50:00,1.9737,1.9737,1.9736,1.9737,1260700004.0
2007-05-30 12:51:00,1.9737,1.97395,1.9736,1.97385,1569899999.0
2007-05-30 12:52:00,1.9738,1.9741,1.9737,1.974,716700001.0
2007-05-30 12:53:00,1.974,1.9742,1.974,1.9742,794499999.0
2007-05-30 12:54:00,1.9742,1.9747,1.9742,1.9746,1503100008.0
2007-05-30 12:55:00,1.9748,1.975,1.9746,1.9749,1503100008.0
2007-05-30 12:56:00,1.97485,1.9751,1.97475,1.9749,1012900002.0
2007-05-30 12:57:00,1.9749,1.975,1.97465,1.97485,1434300003.0
2007-05-30 12:58:00,1.97485,1.9749,1.9746,1.9747,830300002.0
2007-05-30 12:59:00,1.97475,1.9749,1.9746,1.9746,903100000.0
2007-05-30 13:00:00,1.9746,1.9747,1.9745,1.97455,1333100001.0
2007-05-30 13:01:00,1.9746,1.975,1.9746,1.975,1586999998.0
2007-05-30 13:02:00,1.975,1.9753,1.975,1.9753,2115800003.0
2007-05-30 13:03:00,1.9754,1.9758,1.9754,1.9757,1912000004.0
2007-05-30 13:04:00,1.9757,1.9758,1.97555,1.9758,1912000004.0
2007-05-30 13:05:00,1.9758,1.9758,1.9757,1.9758,391100000.0
2007-05-30 13:06:00,1.9758,1.9759,1.9757,1.9757,1556800005.0
2007-05-30 13:07:00,1.9757,1.9758,1.9756,1.9757,906800002.0
2007-05-30 13:08:00,1.9757,1.9757,1.97555,1.9757,350200003.0
2007-05-30 13:09:00,1.9757,1.9757,1.9756,1.9756,1396300011.0
2007-05-30 13:10:00,1.9756,1.9757,1.9755,1.9755,324100000.0
2007-05-30 13:11:00,1.9755,1.9758,1.9755,1.9758,2009199998.0
2007-05-30 13:12:00,1.9758,1.9759,1.97565,1.97585,830599996.0
2007-05-30 13:13:00,1.9759,1.9766,1.9759,1.9766,1792100004.0
2007-05-30 13:14:00,1.9766,1.9766,1.97635,1.9764,1264199991.0
2007-05-30 13:15:00,1.97635,1.9764,1.9761,1.9761,776800003.0
2007-05-30 13:16:00,1.9761,1.9762,1.9761,1.9761,1507100011.0
2007-05-30 13:17:00,1.9761,1.9761,1.97585,1.976,854700004.0
2007-05-30 13:18:00,1.976,1.9763,1.9759,1.9763,1196399997.0
2007-05-30 13:19:00,1.9763,1.9763,1.9762,1.9763,377600000.0
2007-05-30 13:20:00,1.9763,1.9763,1.9761,1.9763,841799996.0
2007-05-30 13:21:00,1.9763,1.9763,1.9761,1.9763,993599996.0
2007-05-30 13:22:00,1.9763,1.9766,1.97615,1.97645,1846500008.0
2007-05-30 13:23:00,1.9765,1.9766,1.9763,1.97655,925699997.0
2007-05-30 13:24:00,1.9766,1.9766,1.97635,1.9764,718799994.0
2007-05-30 13:25:00,1.97635,1.9764,1.97615,1.97625,484800003.0
2007-05-30 13:26:00,1.97625,1.9763,1.9761,1.9762,401499997.0
2007-05-30 13:27:00,1.9762,1.9762,1.9761,1.9762,507699992.0
2007-05-30 13:28:00,1.9762,1.9762,1.97605,1.9761,953099999.0
2007-05-30 13:29:00,1.9761,1.9761,1.9759,1.976,1699900013.0
2007-05-30 13:30:00,1.976,1.976,1.97545,1.9756,2104900004.0
2007-05-30 13:31:00,1.9756,1.9757,1.9755,1.9756,1861900004.0
2007-05-30 13:32:00,1.9756,1.9757,1.97525,1.9754,1324000003.0
2007-05-30 13:33:00,1.9754,1.9754,1.9753,1.9753,1289099997.0
2007-05-30 13:34:00,1.9753,1.9754,1.9752,1.9753,1289099997.0
2007-05-30 13:35:00,1.9753,1.9753,1.975,1.9751,671700004.0
2007-05-30 13:36:00,1.9751,1.9754,1.97505,1.9753,533600003.0
2007-05-30 13:37:00,1.9753,1.9754,1.9751,1.9751,2031300003.0
2007-05-30 13:38:00,1.9751,1.9751,1.975,1.9751,437700000.0
2007-05-30 13:39:00,1.9751,1.9752,1.97495,1.9752,1527499992.0
2007-05-30 13:40:00,1.9752,1.9752,1.975,1.9751,2068000000.0
2007-05-30 13:41:00,1.9751,1.9751,1.9742,1.9743,1972600005.0
2007-05-30 13:42:00,1.9742,1.9743,1.9735,1.9736,1387199997.0
2007-05-30 13:43:00,1.9737,1.9742,1.9736,1.9741,1387199997.0
2007-05-30 13:44:00,1.97405,1.9742,1.97395,1.974,1387199997.0
2007-05-30 13:45:00,1.974,1.9743,1.97395,1.9742,1899500001.0
2007-05-30 13:46:00,1.9742,1.9744,1.97415,1.9744,1659100001.0
2007-05-30 13:47:00,1.9744,1.9744,1.9742,1.9744,1809399999.0
2007-05-30 13:48:00,1.9744,1.9744,1.9742,1.9743,274100000.0
2007-05-30 13:49:00,1.97425,1.9743,1.97415,1.9742,498099999.0
2007-05-30 13:50:00,1.9742,1.9742,1.974,1.9741,1714999991.0
2007-05-30 13:51:00,1.9741,1.9741,1.9738,1.9738,1786599995.0
2007-05-30 13:52:00,1.9737,1.9738,1.9734,1.9738,1877500006.0
2007-05-30 13:53:00,1.9738,1.9742,1.9738,1.9742,1448100014.0
2007-05-30 13:54:00,1.9742,1.9745,1.9742,1.9744,1185479999.0
2007-05-30 13:55:00,1.9744,1.9745,1.9743,1.9744,1124899987.0
2007-05-30 13:56:00,1.9744,1.9746,1.9744,1.9745,1124899987.0
2007-05-30 13:57:00,1.97445,1.9747,1.97445,1.9746,1234200000.0
2007-05-30 13:58:00,1.9746,1.9752,1.9746,1.9752,1887200002.0
2007-05-30 13:59:00,1.9751,1.9755,1.975,1.9753,1080899989.0
2007-05-30 14:00:00,1.9754,1.9756,1.9754,1.9756,1080899989.0
2007-05-30 14:01:00,1.9755,1.9756,1.9754,1.9754,807999999.0
2007-05-30 14:02:00,1.9754,1.97575,1.9754,1.97575,1854999991.0
2007-05-30 14:03:00,1.9758,1.9759,1.9754,1.9755,659800008.0
2007-05-30 14:04:00,1.9755,1.9756,1.97545,1.97545,659800008.0
2007-05-30 14:05:00,1.97545,1.97585,1.97545,1.97575,1262199999.0
2007-05-30 14:06:00,1.9758,1.9758,1.9756,1.9758,1913800013.0
2007-05-30 14:07:00,1.9758,1.9759,1.97565,1.9758,1261600004.0
2007-05-30 14:08:00,1.9757,1.9758,1.9756,1.97565,1355100001.0
2007-05-30 14:09:00,1.9757,1.9757,1.97545,1.9755,808900001.0
2007-05-30 14:10:00,1.9755,1.9755,1.97515,1.9752,1535300006.0
2007-05-30 14:11:00,1.9752,1.9752,1.97495,1.9752,812599998.0
2007-05-30 14:12:00,1.9752,1.9752,1.975,1.975,889500001.0
2007-05-30 14:13:00,1.975,1.9752,1.97495,1.975,708899999.0
2007-05-30 14:14:00,1.975,1.9751,1.9747,1.9749,377600002.0
2007-05-30 14:15:00,1.9751,1.9755,1.9747,1.9752,1721899997.0
2007-05-30 14:16:00,1.9752,1.9752,1.97495,1.97505,1736599997.0
2007-05-30 14:17:00,1.9751,1.9751,1.97465,1.9747,1522899993.0
2007-05-30 14:18:00,1.9746,1.9748,1.9746,1.9748,1285500001.0
2007-05-30 14:19:00,1.9748,1.975,1.97475,1.97485,977599996.0
2007-05-30 14:20:00,1.9748,1.9749,1.9743,1.9743,1639200000.0
2007-05-30 14:21:00,1.9745,1.9746,1.97405,1.97415,1639200000.0
2007-05-30 14:22:00,1.97415,1.9743,1.974,1.9743,1682899999.0
2007-05-30 14:23:00,1.9742,1.9748,1.9742,1.9747,1725599996.0
2007-05-30 14:24:00,1.97475,1.9748,1.97425,1.97445,1725599996.0
2007-05-30 14:25:00,1.97455,1.9746,1.97435,1.9745,621000001.0
2007-05-30 14:26:00,1.9745,1.9747,1.97435,1.9747,1104299998.0
2007-05-30 14:27:00,1.9746,1.9747,1.97455,1.9746,1927799995.0
2007-05-30 14:28:00,1.9746,1.9748,1.9746,1.9748,592400000.0
2007-05-30 14:29:00,1.9748,1.9748,1.97465,1.9748,1549399995.0
2007-05-30 14:30:00,1.9748,1.9748,1.9746,1.9747,1122799999.0
2007-05-30 14:31:00,1.9747,1.9748,1.9746,1.9747,1611599997.0
2007-05-30 14:32:00,1.9748,1.9749,1.9747,1.9748,997799993.0
2007-05-30 14:33:00,1.9749,1.9749,1.9748,1.9748,997799993.0
2007-05-30 14:34:00,1.9747,1.9748,1.9747,1.9747,997799993.0
2007-05-30 14:35:00,1.9746,1.9749,1.9746,1.9748,997799993.0
2007-05-30 14:36:00,1.9749,1.9749,1.9746,1.9747,997799993.0
2007-05-30 14:37:00,1.97465,1.9748,1.9746,1.9747,1288899991.0
2007-05-30 14:38:00,1.9746,1.9746,1.9746,1.9746,1199500009.0
2007-05-30 14:39:00,1.9746,1.9747,1.97455,1.9747,1199500009.0
2007-05-30 14:40:00,1.97465,1.9747,1.9746,1.9746,1852399981.0
2007-05-30 14:41:00,1.9746,1.9746,1.9744,1.9744,1047399997.0
2007-05-30 14:42:00,1.9744,1.9745,1.9743,1.9743,747400002.0
2007-05-30 14:43:00,1.9743,1.9743,1.9741,1.97415,1223500000.0
2007-05-30 14:44:00,1.9742,1.9742,1.97405,1.9742,999999994.0
2007-05-30 14:45:00,1.9742,1.9742,1.97415,1.97415,642599997.0
2007-05-30 14:46:00,1.974,1.9741,1.9738,1.9739,1523700001.0
2007-05-30 14:47:00,1.9738,1.974,1.97375,1.9739,1523700001.0
2007-05-30 14:48:00,1.9739,1.9742,1.9738,1.974,2068200000.0
2007-05-30 14:49:00,1.9741,1.9741,1.974,1.974,2068200000.0
2007-05-30 14:50:00,1.9739,1.974,1.9738,1.9739,2068200000.0
2007-05-30 14:51:00,1.9739,1.9742,1.9739,1.9739,2068200000.0
2007-05-30 14:52:00,1.9739,1.9739,1.9737,1.9737,1080099998.0
2007-05-30 14:53:00,1.9737,1.974,1.9737,1.974,794099997.0
2007-05-30 14:54:00,1.974,1.974,1.9738,1.974,1532999995.0
2007-05-30 14:55:00,1.974,1.9741,1.97395,1.9741,426400001.0
2007-05-30 14:56:00,1.97405,1.9741,1.9739,1.974,597100000.0
2007-05-30 14:57:00,1.974,1.9741,1.9736,1.9737,2136300009.0
2007-05-30 14:58:00,1.9737,1.9739,1.9736,1.9739,390599999.0
2007-05-30 14:59:00,1.9738,1.9742,1.9738,1.9741,390599999.0
2007-05-30 15:00:00,1.974,1.9743,1.974,1.9742,390599999.0
2007-05-30 15:01:00,1.9743,1.9743,1.9741,1.9742,390599999.0
2007-05-30 15:02:00,1.9742,1.9744,1.97415,1.9743,1683199996.0
2007-05-30 15:03:00,1.9743,1.9743,1.9738,1.9738,1803099986.0
2007-05-30 15:04:00,1.9739,1.9744,1.9739,1.9744,1803099986.0
2007-05-30 15:05:00,1.9745,1.9746,1.9744,1.9744,1803099986.0
2007-05-30 15:06:00,1.9743,1.9744,1.97425,1.9743,1803099986.0
2007-05-30 15:07:00,1.9743,1.9743,1.9737,1.9741,1004999997.0
2007-05-30 15:08:00,1.974,1.9743,1.974,1.9743,1004999997.0
2007-05-30 15:09:00,1.9743,1.9743,1.9741,1.9741,1004999997.0
2007-05-30 15:10:00,1.9741,1.9742,1.9741,1.9742,203100000.0
2007-05-30 15:11:00,1.9742,1.9742,1.97415,1.97415,1453199997.0
2007-05-30 15:12:00,1.9741,1.9742,1.9741,1.9741,1112199994.0
2007-05-30 15:13:00,1.9742,1.9742,1.97405,1.9741,1112199994.0
2007-05-30 15:14:00,1.9741,1.9742,1.97405,1.9741,1378899991.0
2007-05-30 15:15:00,1.9741,1.9742,1.97405,1.97405,1526899997.0
2007-05-30 15:16:00,1.9741,1.9742,1.97405,1.9741,962299995.0
2007-05-30 15:17:00,1.97405,1.9742,1.97395,1.9742,2003000001.0
2007-05-30 15:18:00,1.9742,1.9743,1.974,1.9743,2050399995.0
2007-05-30 15:19:00,1.9743,1.9745,1.9742,1.9745,1244699997.0
2007-05-30 15:20:00,1.9744,1.9745,1.97435,1.9744,1244699997.0
2007-05-30 15:21:00,1.9744,1.9747,1.9744,1.9746,978024999.0
2007-05-30 15:22:00,1.9747,1.975,1.9747,1.9749,1997399983.0
2007-05-30 15:23:00,1.9748,1.9749,1.9748,1.9749,1997399983.0
2007-05-30 15:24:00,1.9749,1.975,1.97475,1.975,1997399983.0
2007-05-30 15:25:00,1.975,1.9751,1.97495,1.9751,1927699992.0
2007-05-30 15:26:00,1.975,1.9754,1.975,1.9754,2003700004.0
2007-05-30 15:27:00,1.9755,1.9757,1.97535,1.97535,2003700004.0
2007-05-30 15:28:00,1.9754,1.9755,1.97525,1.97525,883600010.0
2007-05-30 15:29:00,1.9753,1.9754,1.9751,1.9751,1370000001.0
2007-05-30 15:30:00,1.9751,1.9754,1.97505,1.9754,1370000001.0
2007-05-30 15:31:00,1.9754,1.9754,1.97525,1.9753,852299999.0
2007-05-30 15:32:00,1.9753,1.9753,1.9751,1.9751,366200001.0
2007-05-30 15:33:00,1.9752,1.9752,1.9749,1.9749,366200001.0
2007-05-30 15:34:00,1.9749,1.9751,1.97475,1.975,1209900001.0
2007-05-30 15:35:00,1.9749,1.9751,1.9749,1.9751,1266200005.0
2007-05-30 15:36:00,1.97505,1.9752,1.9749,1.97505,1266200005.0
2007-05-30 15:37:00,1.9751,1.9756,1.97505,1.9755,981999997.0
2007-05-30 15:38:00,1.9755,1.9755,1.97515,1.9754,1779799997.0
2007-05-30 15:39:00,1.97535,1.9755,1.97525,1.9753,1461100010.0
2007-05-30 15:40:00,1.9753,1.9753,1.9752,1.9753,665799996.0
2007-05-30 15:41:00,1.97525,1.9753,1.9752,1.97525,665799996.0
2007-05-30 15:42:00,1.9753,1.9753,1.97525,1.9753,158100000.0
2007-05-30 15:43:00,1.9753,1.9753,1.97525,1.97525,155300000.0
2007-05-30 15:44:00,1.9753,1.9756,1.9753,1.9754,1075399999.0
2007-05-30 15:45:00,1.9754,1.9757,1.9754,1.9757,455900001.0
2007-05-30 15:46:00,1.9757,1.9758,1.9756,1.9757,895799997.0
2007-05-30 15:47:00,1.97565,1.9758,1.97555,1.97565,1100900000.0
2007-05-30 15:48:00,1.9757,1.9759,1.97565,1.9759,878400001.0
2007-05-30 15:49:00,1.976,1.9763,1.97595,1.97625,1597400003.0
2007-05-30 15:50:00,1.97625,1.9766,1.97615,1.9764,2038400004.0
2007-05-30 15:51:00,1.9764,1.9766,1.97635,1.9764,1176600008.0
2007-05-30 15:52:00,1.9764,1.9765,1.9762,1.9764,1847900005.0
2007-05-30 15:53:00,1.9764,1.9767,1.9763,1.9765,1847900005.0
2007-05-30 15:54:00,1.9766,1.9769,1.9766,1.9768,2133799998.0
2007-05-30 15:55:00,1.97675,1.97685,1.97655,1.97655,2133799998.0
2007-05-30 15:56:00,1.9766,1.9767,1.9764,1.9765,1112099998.0
2007-05-30 15:57:00,1.9764,1.9766,1.9758,1.9759,1112099998.0
2007-05-30 15:58:00,1.976,1.9761,1.9757,1.9761,1112099998.0
2007-05-30 15:59:00,1.9759,1.9761,1.9758,1.976,1112099998.0
2007-05-30 16:00:00,1.9759,1.9768,1.9758,1.9768,1112099998.0
2007-05-30 16:01:00,1.9767,1.9769,1.9765,1.9768,1112099998.0
2007-05-30 16:02:00,1.9769,1.9769,1.9768,1.9768,1112099998.0
2007-05-30 16:03:00,1.9767,1.9768,1.9762,1.9764,1112099998.0
2007-05-30 16:04:00,1.97635,1.9764,1.9762,1.9764,1112099998.0
2007-05-30 16:05:00,1.9764,1.9765,1.97635,1.9765,773199996.0
2007-05-30 16:06:00,1.9765,1.9767,1.9765,1.9767,364400005.0
2007-05-30 16:07:00,1.9767,1.9768,1.9766,1.9767,364400005.0
2007-05-30 16:08:00,1.9767,1.9767,1.9764,1.9765,868100000.0
2007-05-30 16:09:00,1.9765,1.9766,1.9764,1.9765,879999998.0
2007-05-30 16:10:00,1.97655,1.9767,1.9764,1.97665,1489499999.0
2007-05-30 16:11:00,1.97665,1.9768,1.9766,1.9767,1373800009.0
2007-05-30 16:12:00,1.9767,1.9768,1.97665,1.9767,422600003.0
2007-05-30 16:13:00,1.9767,1.9768,1.9766,1.9767,1788400002.0
2007-05-30 16:14:00,1.9767,1.9768,1.9766,1.9766,1979999990.0
2007-05-30 16:15:00,1.9767,1.9767,1.9765,1.9766,1979999990.0
2007-05-30 16:16:00,1.97665,1.9768,1.9762,1.9765,1979999990.0
2007-05-30 16:17:00,1.9764,1.9765,1.9762,1.9762,352299999.0
2007-05-30 16:18:00,1.9761,1.9761,1.976,1.9761,352299999.0
2007-05-30 16:19:00,1.9761,1.9764,1.976,1.9763,2136000010.0
2007-05-30 16:20:00,1.97625,1.9764,1.97625,1.9763,1468300010.0
2007-05-30 16:21:00,1.9763,1.9764,1.9763,1.97635,1602600001.0
2007-05-30 16:22:00,1.9765,1.9766,1.9764,1.9766,1631600000.0
2007-05-30 16:23:00,1.97645,1.9765,1.97615,1.9763,1631600000.0
2007-05-30 16:24:00,1.9763,1.9763,1.9763,1.9763,1836099985.0
2007-05-30 16:25:00,1.9763,1.9764,1.9763,1.9764,464899998.0
2007-05-30 16:26:00,1.9764,1.9764,1.9763,1.9763,1360199993.0
2007-05-30 16:27:00,1.9763,1.9764,1.97625,1.97625,472999999.0
2007-05-30 16:28:00,1.97625,1.97635,1.97625,1.9763,1932599997.0
2007-05-30 16:29:00,1.9763,1.9763,1.9762,1.9763,1213200010.0
2007-05-30 16:30:00,1.9763,1.9763,1.9759,1.976,908100009.0
2007-05-30 16:31:00,1.97595,1.9761,1.9759,1.976,205799999.0
2007-05-30 16:32:00,1.9759,1.9761,1.9759,1.9759,1321999996.0
2007-05-30 16:33:00,1.9759,1.9759,1.9758,1.9759,1321999996.0
2007-05-30 16:34:00,1.9759,1.9761,1.9758,1.97605,922400005.0
2007-05-30 16:35:00,1.97605,1.9761,1.9759,1.976,1339200007.0
2007-05-30 16:36:00,1.976,1.9761,1.976,1.976,1532699999.0
2007-05-30 16:37:00,1.976,1.976,1.97575,1.97575,1616800001.0
2007-05-30 16:38:00,1.9756,1.9756,1.9754,1.9754,1686799988.0
2007-05-30 16:39:00,1.97535,1.9756,1.97535,1.9755,1686799988.0
2007-05-30 16:40:00,1.9755,1.9756,1.97545,1.97555,953000002.0
2007-05-30 16:41:00,1.9756,1.9756,1.9753,1.9753,2000199995.0
2007-05-30 16:42:00,1.9754,1.9754,1.9753,1.9754,1874399997.0
2007-05-30 16:43:00,1.97535,1.9756,1.97535,1.9755,1874399997.0
2007-05-30 16:44:00,1.9755,1.9756,1.97535,1.9755,1905499996.0
2007-05-30 16:45:00,1.9755,1.9755,1.9754,1.9755,445399999.0
2007-05-30 16:46:00,1.97555,1.9756,1.97545,1.9756,445399999.0
2007-05-30 16:47:00,1.9756,1.9757,1.97555,1.9756,1879099998.0
2007-05-30 16:48:00,1.9755,1.9756,1.9753,1.9754,1560900002.0
2007-05-30 16:49:00,1.9757,1.9757,1.9755,1.9756,1560900002.0
2007-05-30 16:50:00,1.9756,1.9757,1.9756,1.9756,1560900002.0
2007-05-30 16:51:00,1.9755,1.9757,1.9755,1.9757,1168899999.0
2007-05-30 16:52:00,1.9758,1.9759,1.9755,1.9755,1168899999.0
2007-05-30 16:53:00,1.9756,1.9757,1.9752,1.9754,1168899999.0
2007-05-30 16:54:00,1.9755,1.9755,1.9753,1.9754,1168899999.0
2007-05-30 16:55:00,1.9753,1.9754,1.9752,1.9753,1168899999.0
2007-05-30 16:56:00,1.9752,1.9753,1.975,1.975,1168899999.0
2007-05-30 16:57:00,1.9751,1.9754,1.975,1.9752,1168899999.0
2007-05-30 16:58:00,1.9753,1.9754,1.9753,1.9753,1168899999.0
2007-05-30 16:59:00,1.9752,1.9753,1.9748,1.9749,1168899999.0
2007-05-30 17:00:00,1.975,1.975,1.9742,1.9746,1168899999.0
2007-05-30 17:01:00,1.9747,1.9748,1.9747,1.9748,1168899999.0
2007-05-30 17:02:00,1.9748,1.975,1.9747,1.97495,1244500002.0
2007-05-30 17:03:00,1.97495,1.9751,1.97475,1.975,1753200001.0
2007-05-30 17:04:00,1.975,1.975,1.9748,1.975,2051099991.0
2007-05-30 17:05:00,1.9748,1.9749,1.9747,1.9748,1861900004.0
2007-05-30 17:06:00,1.9749,1.975,1.9749,1.9749,1861900004.0
2007-05-30 17:07:00,1.9748,1.9748,1.9748,1.9748,1131900001.0
2007-05-30 17:08:00,1.9748,1.9748,1.9747,1.9747,1131900001.0
2007-05-30 17:09:00,1.9747,1.9748,1.9747,1.9748,1684600020.0
2007-05-30 17:10:00,1.97475,1.9749,1.97475,1.9748,1684600020.0
2007-05-30 17:11:00,1.9748,1.975,1.9748,1.9749,1368500007.0
2007-05-30 17:12:00,1.9749,1.975,1.9749,1.975,525900001.0
2007-05-30 17:13:00,1.975,1.9751,1.9749,1.975,2073299991.0
2007-05-30 17:14:00,1.9751,1.9751,1.9749,1.975,2073299991.0
2007-05-30 17:15:00,1.9749,1.975,1.9745,1.9745,2073299991.0
2007-05-30 17:16:00,1.9744,1.9749,1.9744,1.9746,1518600001.0
2007-05-30 17:17:00,1.9747,1.9747,1.9744,1.9744,1518600001.0
2007-05-30 17:18:00,1.9745,1.9746,1.9744,1.9746,1518600001.0
2007-05-30 17:19:00,1.9746,1.9748,1.97455,1.9748,1518600001.0
2007-05-30 17:20:00,1.9748,1.9749,1.97465,1.97485,2112599996.0
2007-05-30 17:21:00,1.975,1.975,1.9748,1.9748,2129799995.0
2007-05-30 17:22:00,1.9747,1.9749,1.9747,1.9748,2129799995.0
2007-05-30 17:23:00,1.9748,1.9748,1.9743,1.9744,2129799995.0
2007-05-30 17:24:00,1.9744,1.9745,1.9741,1.9741,1290500001.0
2007-05-30 17:25:00,1.9741,1.9743,1.9741,1.9742,1909399996.0
2007-05-30 17:26:00,1.9743,1.9744,1.9743,1.9744,1980000001.0
2007-05-30 17:27:00,1.9745,1.9745,1.97435,1.9745,1980000001.0
2007-05-30 17:28:00,1.9745,1.9746,1.97445,1.9746,2020100010.0
2007-05-30 17:29:00,1.9746,1.9746,1.9745,1.9746,982399998.0
2007-05-30 17:30:00,1.9746,1.9747,1.9745,1.9747,662899997.0
2007-05-30 17:31:00,1.9747,1.975,1.9747,1.97485,1243700002.0
2007-05-30 17:32:00,1.97485,1.975,1.97485,1.9749,1167699998.0
2007-05-30 17:33:00,1.9749,1.975,1.9748,1.9749,545199999.0
2007-05-30 17:34:00,1.9749,1.9749,1.9746,1.9747,740400004.0
2007-05-30 17:35:00,1.9747,1.9749,1.9747,1.9748,449100003.0
2007-05-30 17:36:00,1.9748,1.9748,1.9747,1.9748,972700001.0
2007-05-30 17:37:00,1.9748,1.9748,1.97465,1.9748,1701999995.0
2007-05-30 17:38:00,1.9748,1.9748,1.97465,1.9748,379300000.0
2007-05-30 17:39:00,1.9748,1.9748,1.9747,1.9747,1660800007.0
2007-05-30 17:40:00,1.9748,1.9748,1.9746,1.9747,1660800007.0
2007-05-30 17:41:00,1.9747,1.9748,1.97445,1.9745,1869500001.0
2007-05-30 17:42:00,1.9743,1.9744,1.9743,1.9744,1812600002.0
2007-05-30 17:43:00,1.97435,1.9745,1.9743,1.9743,1812600002.0
2007-05-30 17:44:00,1.9743,1.9744,1.9742,1.9743,1519199998.0
2007-05-30 17:45:00,1.9744,1.9745,1.9742,1.9742,1519199998.0
2007-05-30 17:46:00,1.9743,1.9747,1.9743,1.9745,1519199998.0
2007-05-30 17:47:00,1.9745,1.9748,1.9745,1.9747,1519199998.0
2007-05-30 17:48:00,1.9747,1.9747,1.9745,1.9746,702599999.0
2007-05-30 17:49:00,1.9745,1.9746,1.9745,1.9745,1456599997.0
2007-05-30 17:50:00,1.9745,1.9746,1.9743,1.97445,1456599997.0
2007-05-30 17:51:00,1.9745,1.9745,1.9744,1.9744,172200000.0
2007-05-30 17:52:00,1.9744,1.9744,1.97425,1.97425,826000004.0
2007-05-30 17:53:00,1.9742,1.9744,1.9741,1.9743,748200001.0
2007-05-30 17:54:00,1.9743,1.9745,1.9743,1.9745,748200001.0
2007-05-30 17:55:00,1.9745,1.9747,1.9745,1.9746,1155799998.0
2007-05-30 17:56:00,1.9746,1.9747,1.9743,1.9743,1287900006.0
2007-05-30 17:57:00,1.9743,1.9747,1.9743,1.9747,1063600003.0
2007-05-30 17:58:00,1.97465,1.9747,1.9746,1.9746,1063600003.0
2007-05-30 17:59:00,1.9746,1.9747,1.97445,1.9745,1864299979.0
2007-05-30 18:00:00,1.9744,1.9746,1.9744,1.9746,1955700014.0
2007-05-30 18:01:00,1.9746,1.9747,1.97455,1.9746,1955700014.0
2007-05-30 18:02:00,1.9746,1.9749,1.9746,1.9749,2060599995.0
2007-05-30 18:03:00,1.9748,1.9749,1.9747,1.9749,1964100004.0
2007-05-30 18:04:00,1.9749,1.975,1.9749,1.975,1582399968.0
2007-05-30 18:05:00,1.97495,1.9751,1.9749,1.97495,1582399968.0
2007-05-30 18:06:00,1.97495,1.9752,1.97485,1.9749,1499399998.0
2007-05-30 18:07:00,1.9749,1.9749,1.9744,1.9744,1903000005.0
2007-05-30 18:08:00,1.9743,1.9744,1.9741,1.9744,1903000005.0
2007-05-30 18:09:00,1.9745,1.9745,1.9742,1.9743,1903000005.0
2007-05-30 18:10:00,1.9742,1.9744,1.9742,1.97425,1839099996.0
2007-05-30 18:11:00,1.97425,1.9743,1.97415,1.9742,769599999.0
2007-05-30 18:12:00,1.9742,1.9744,1.9742,1.9743,2133300021.0
2007-05-30 18:13:00,1.9743,1.9745,1.9743,1.9745,1638199992.0
2007-05-30 18:14:00,1.9745,1.9745,1.97445,1.97445,536200000.0
2007-05-30 18:15:00,1.9745,1.9745,1.97425,1.9743,1303999980.0
2007-05-30 18:16:00,1.9741,1.9747,1.9741,1.9746,1888500008.0
2007-05-30 18:17:00,1.9747,1.9747,1.97435,1.97435,1888500008.0
2007-05-30 18:18:00,1.9744,1.9745,1.9742,1.97425,1197299999.0
2007-05-30 18:19:00,1.97425,1.9743,1.9741,1.9741,1028599999.0
2007-05-30 18:20:00,1.9742,1.9743,1.97405,1.9743,1201600003.0
2007-05-30 18:21:00,1.97425,1.9743,1.97415,1.9742,1083299992.0
2007-05-30 18:22:00,1.9743,1.9743,1.9742,1.9743,166099999.0
2007-05-30 18:23:00,1.9743,1.9743,1.97425,1.9743,308800000.0
2007-05-30 18:24:00,1.9743,1.9743,1.9741,1.9741,627300001.0
2007-05-30 18:25:00,1.9743,1.9743,1.9741,1.9742,996400009.0
2007-05-30 18:26:00,1.9742,1.9742,1.9741,1.9742,1660799997.0
2007-05-30 18:27:00,1.9742,1.9743,1.97405,1.9743,1295499997.0
2007-05-30 18:28:00,1.97425,1.9743,1.9742,1.9743,330600004.0
2007-05-30 18:29:00,1.9743,1.9744,1.97425,1.97425,1698600006.0
2007-05-30 18:30:00,1.97425,1.9744,1.97425,1.9743,1135299992.0
2007-05-30 18:31:00,1.97425,1.9743,1.97425,1.9743,1024299995.0
2007-05-30 18:32:00,1.97425,1.9744,1.97425,1.97435,974000003.0
2007-05-30 18:33:00,1.97435,1.9744,1.9743,1.9743,478900002.0
2007-05-30 18:34:00,1.9743,1.9746,1.9743,1.9745,611000000.0
2007-05-30 18:35:00,1.9745,1.9745,1.97435,1.97435,270100001.0
2007-05-30 18:36:00,1.9745,1.9745,1.9744,1.9745,14800000.0
2007-05-30 18:37:00,1.9745,1.9746,1.9745,1.9746,372900000.0
2007-05-30 18:38:00,1.97455,1.9747,1.9744,1.9747,697199986.0
2007-05-30 18:39:00,1.97465,1.9747,1.97455,1.9746,2082400001.0
2007-05-30 18:40:00,1.9746,1.9747,1.9745,1.9746,1636799991.0
2007-05-30 18:41:00,1.9746,1.9746,1.97455,1.97455,219100000.0
2007-05-30 18:42:00,1.9746,1.9746,1.97455,1.9746,100400000.0
2007-05-30 18:43:00,1.9746,1.9747,1.97455,1.9747,279800000.0
2007-05-30 18:44:00,1.9746,1.9747,1.97445,1.97455,567399993.0
2007-05-30 18:45:00,1.97455,1.9746,1.97455,1.9746,297400000.0
2007-05-30 18:46:00,1.97455,1.9748,1.97455,1.97465,1075100003.0
2007-05-30 18:47:00,1.9747,1.9748,1.9745,1.9745,151000000.0
2007-05-30 18:48:00,1.97445,1.9746,1.97445,1.9746,151000000.0
2007-05-30 18:49:00,1.9746,1.9747,1.97455,1.9746,881100005.0
2007-05-30 18:50:00,1.9746,1.9748,1.9745,1.9747,1133099997.0
2007-05-30 18:51:00,1.9747,1.9747,1.9745,1.9745,839200000.0
2007-05-30 18:52:00,1.9745,1.9746,1.9745,1.9745,722500000.0
2007-05-30 18:53:00,1.9746,1.9746,1.9744,1.9745,712600008.0
2007-05-30 18:54:00,1.9745,1.9746,1.9745,1.9745,517900000.0
2007-05-30 18:55:00,1.9745,1.9747,1.9745,1.9746,365300001.0
2007-05-30 18:56:00,1.9746,1.9746,1.97435,1.9744,856000002.0
2007-05-30 18:57:00,1.9744,1.9745,1.97435,1.9744,1251000004.0
2007-05-30 18:58:00,1.9744,1.9745,1.9744,1.9744,801700002.0
2007-05-30 18:59:00,1.9744,1.9745,1.97435,1.9744,1248000009.0
2007-05-30 19:00:00,1.9744,1.9744,1.97415,1.9742,1620400004.0
2007-05-30 19:01:00,1.9742,1.9744,1.97415,1.97415,1327999993.0
2007-05-30 19:02:00,1.97415,1.9743,1.97415,1.9742,626499996.0
2007-05-30 19:03:00,1.9742,1.9743,1.9742,1.9743,503999999.0
2007-05-30 19:04:00,1.9743,1.9743,1.9743,1.9743,544499993.0
2007-05-30 19:05:00,1.9743,1.9745,1.9743,1.97445,492399987.0
2007-05-30 19:06:00,1.97445,1.9745,1.97445,1.9745,64400000.0
2007-05-30 19:07:00,1.9744,1.9745,1.9744,1.9745,169600000.0
2007-05-30 19:08:00,1.9745,1.9745,1.9744,1.9744,333800000.0
2007-05-30 19:09:00,1.9744,1.9744,1.9744,1.9744,32400000.0
2007-05-30 19:10:00,1.9744,1.9744,1.97425,1.97425,768899995.0
2007-05-30 19:11:00,1.97425,1.9744,1.97425,1.9744,135600001.0
2007-05-30 19:12:00,1.9744,1.9744,1.97425,1.9743,570700000.0
2007-05-30 19:13:00,1.9743,1.9744,1.97425,1.97425,790900000.0
2007-05-30 19:14:00,1.9744,1.9744,1.97415,1.9743,939700001.0
2007-05-30 19:15:00,1.9743,1.9743,1.97425,1.97425,134500000.0
2007-05-30 19:16:00,1.9743,1.9743,1.97425,1.9743,62200000.0
2007-05-30 19:17:00,1.9743,1.9743,1.9742,1.9742,149200000.0
2007-05-30 19:18:00,1.9742,1.9743,1.9742,1.9742,400199999.0
2007-05-30 19:19:00,1.9742,1.9742,1.97415,1.9742,387699990.0
2007-05-30 19:20:00,1.9742,1.9742,1.9742,1.9742,448600000.0
2007-05-30 19:21:00,1.9742,1.9742,1.974,1.974,547200000.0
2007-05-30 19:22:00,1.974,1.9742,1.97395,1.9741,1236600006.0
2007-05-30 19:23:00,1.9741,1.9741,1.97395,1.97395,429499999.0
2007-05-30 19:24:00,1.974,1.9741,1.97395,1.974,711899994.0
2007-05-30 19:25:00,1.97395,1.974,1.97385,1.9739,1466999991.0
2007-05-30 19:26:00,1.9739,1.974,1.97385,1.97385,697199996.0
2007-05-30 19:27:00,1.9739,1.9739,1.97385,1.9739,73200000.0
2007-05-30 19:28:00,1.9739,1.9739,1.97385,1.97385,417900000.0
2007-05-30 19:29:00,1.9739,1.974,1.97385,1.974,746699999.0
2007-05-30 19:30:00,1.974,1.9741,1.9739,1.9741,751600006.0
2007-05-30 19:31:00,1.9741,1.9742,1.97405,1.9741,515099999.0
2007-05-30 19:32:00,1.9741,1.9742,1.9741,1.9742,417100000.0
2007-05-30 19:33:00,1.9742,1.9744,1.97415,1.9742,1522800007.0
2007-05-30 19:34:00,1.97415,1.9742,1.9741,1.9741,263500006.0
2007-05-30 19:35:00,1.9741,1.9742,1.9741,1.9741,729399995.0
2007-05-30 19:36:00,1.9741,1.9741,1.974,1.9741,770399997.0
2007-05-30 19:37:00,1.974,1.9742,1.97395,1.974,780499992.0
2007-05-30 19:38:00,1.97395,1.9741,1.97395,1.974,110200000.0
2007-05-30 19:39:00,1.974,1.974,1.974,1.974,280900000.0
2007-05-30 19:40:00,1.974,1.974,1.974,1.974,156600000.0
2007-05-30 19:41:00,1.974,1.974,1.974,1.974,319000000.0
2007-05-30 19:42:00,1.974,1.9741,1.97395,1.97395,525299999.0
2007-05-30 19:43:00,1.97395,1.9741,1.97395,1.974,570599997.0
2007-05-30 19:44:00,1.9739,1.974,1.97385,1.9739,350800000.0
2007-05-30 19:45:00,1.9739,1.9739,1.97375,1.9739,707099997.0
2007-05-30 19:46:00,1.9739,1.9739,1.9738,1.9739,491200001.0
2007-05-30 19:47:00,1.9739,1.9741,1.97385,1.97405,1073499987.0
2007-05-30 19:48:00,1.97405,1.9741,1.97395,1.9741,797500001.0
2007-05-30 19:49:00,1.9741,1.9741,1.9741,1.9741,349200001.0
2007-05-30 19:50:00,1.9741,1.9741,1.97405,1.97405,194900000.0
2007-05-30 19:51:00,1.97405,1.9741,1.974,1.974,139599999.0
2007-05-30 19:52:00,1.9741,1.9741,1.9741,1.9741,32000000.0
2007-05-30 19:53:00,1.9741,1.9741,1.974,1.974,461800000.0
2007-05-30 19:54:00,1.9741,1.9741,1.974,1.974,264100000.0
2007-05-30 19:55:00,1.974,1.974,1.9739,1.974,484600000.0
2007-05-30 19:56:00,1.974,1.9741,1.974,1.9741,717299997.0
2007-05-30 19:57:00,1.9741,1.9741,1.974,1.9741,515800000.0
2007-05-30 19:58:00,1.974,1.9741,1.974,1.9741,862700001.0
2007-05-30 19:59:00,1.9741,1.9742,1.974,1.974,359300000.0
2007-05-30 20:00:00,1.974,1.97425,1.9737,1.97385,1301699993.0
2007-05-30 20:01:00,1.9739,1.9741,1.9738,1.9738,1800300000.0
2007-05-30 20:02:00,1.9738,1.9739,1.9738,1.9738,1383299999.0
2007-05-30 20:03:00,1.9739,1.9739,1.97375,1.9739,1509399991.0
2007-05-30 20:04:00,1.9738,1.9741,1.9738,1.97405,1795399982.0
2007-05-30 20:05:00,1.9739,1.9742,1.9738,1.974,1236699997.0
2007-05-30 20:06:00,1.9741,1.9742,1.97405,1.9741,1236699997.0
2007-05-30 20:07:00,1.9741,1.9741,1.9741,1.9741,657000002.0
2007-05-30 20:08:00,1.9741,1.9741,1.97385,1.974,1025600004.0
2007-05-30 20:09:00,1.974,1.9741,1.974,1.9741,304300000.0
2007-05-30 20:10:00,1.9741,1.9741,1.974,1.9741,376900001.0
2007-05-30 20:11:00,1.974,1.9742,1.974,1.9741,755999995.0
2007-05-30 20:12:00,1.974,1.9741,1.9738,1.9739,641900002.0
2007-05-30 20:13:00,1.974,1.9742,1.974,1.97415,641900002.0
2007-05-30 20:14:00,1.97415,1.9742,1.97415,1.9742,288699999.0
2007-05-30 20:15:00,1.9742,1.9742,1.9741,1.9742,539500003.0
2007-05-30 20:16:00,1.9742,1.9743,1.9741,1.9742,738900006.0
2007-05-30 20:17:00,1.9742,1.9744,1.9742,1.9744,844000001.0
2007-05-30 20:18:00,1.9744,1.9744,1.9743,1.9744,222700000.0
2007-05-30 20:19:00,1.97435,1.9745,1.97435,1.9745,56400000.0
2007-05-30 20:20:00,1.97445,1.9745,1.9743,1.9744,819700010.0
2007-05-30 20:21:00,1.9744,1.9745,1.9743,1.9745,618199999.0
2007-05-30 20:22:00,1.9745,1.9746,1.9744,1.9744,1035300006.0
2007-05-30 20:23:00,1.9744,1.9744,1.9741,1.9744,1619700002.0
2007-05-30 20:24:00,1.9744,1.9746,1.9744,1.9745,800399995.0
2007-05-30 20:25:00,1.9745,1.9745,1.97445,1.9745,1672699965.0
2007-05-30 20:26:00,1.9745,1.9746,1.9745,1.9746,527999995.0
2007-05-30 20:27:00,1.9746,1.9747,1.9745,1.9746,1715700000.0
2007-05-30 20:28:00,1.9746,1.9746,1.9745,1.9746,578199992.0
2007-05-30 20:29:00,1.9746,1.9748,1.9746,1.9748,1700800007.0
2007-05-30 20:30:00,1.9748,1.9748,1.9747,1.97475,516800001.0
2007-05-30 20:31:00,1.9748,1.975,1.97465,1.9748,2083500003.0
2007-05-30 20:32:00,1.9749,1.975,1.9748,1.975,1265900006.0
2007-05-30 20:33:00,1.9751,1.9755,1.9751,1.9755,1265900006.0
2007-05-30 20:34:00,1.9754,1.9757,1.9754,1.9756,1265900006.0
2007-05-30 20:35:00,1.9757,1.9757,1.9756,1.9756,1265900006.0
2007-05-30 20:36:00,1.9758,1.9758,1.9757,1.9757,1265900006.0
2007-05-30 20:37:00,1.9757,1.9757,1.9756,1.9756,1295800000.0
2007-05-30 20:38:00,1.9756,1.9761,1.9756,1.976,1418599998.0
2007-05-30 20:39:00,1.976,1.9762,1.9759,1.9761,1709700006.0
2007-05-30 20:40:00,1.97605,1.97625,1.97575,1.97575,1709700006.0
2007-05-30 20:41:00,1.9758,1.9758,1.97565,1.9758,848299995.0
2007-05-30 20:42:00,1.97575,1.9758,1.97565,1.9757,978299995.0
2007-05-30 20:43:00,1.97565,1.9757,1.97545,1.9755,675599999.0
2007-05-30 20:44:00,1.9755,1.9756,1.9753,1.97535,1078300002.0
2007-05-30 20:45:00,1.97535,1.9754,1.97535,1.97535,291500000.0
2007-05-30 20:46:00,1.97535,1.9756,1.97535,1.97535,448199999.0
2007-05-30 20:47:00,1.97535,1.9755,1.97535,1.9754,357100001.0
2007-05-30 20:48:00,1.9755,1.9755,1.97535,1.9755,406700000.0
2007-05-30 20:49:00,1.9754,1.9755,1.97535,1.9755,105700000.0
2007-05-30 20:50:00,1.9755,1.9755,1.97535,1.9754,1519100000.0
2007-05-30 20:51:00,1.9754,1.9754,1.97525,1.9753,481999999.0
2007-05-30 20:52:00,1.9753,1.9754,1.9753,1.9754,58000000.0
2007-05-30 20:53:00,1.9754,1.9754,1.97515,1.9752,939399998.0
2007-05-30 20:54:00,1.9752,1.9752,1.9752,1.9752,452900000.0
2007-05-30 20:55:00,1.9752,1.9752,1.9751,1.9752,122800000.0
2007-05-30 20:56:00,1.9752,1.9755,1.9752,1.97545,1254700007.0
2007-05-30 20:57:00,1.97545,1.9756,1.97545,1.9756,498100004.0
2007-05-30 20:58:00,1.9756,1.9757,1.9756,1.9757,1395599992.0
2007-05-30 20:59:00,1.9757,1.9757,1.9754,1.9755,979299998.0
2007-05-30 21:00:00,1.9756,1.9757,1.9756,1.9756,979299998.0
2007-05-30 21:01:00,1.9756,1.9757,1.9755,1.9757,279700000.0
2007-05-30 21:02:00,1.9757,1.9757,1.9756,1.9757,319100002.0
2007-05-30 21:03:00,1.9757,1.9758,1.9757,1.97575,372400001.0
2007-05-30 21:04:00,1.97575,1.9759,1.97575,1.9759,181500003.0
2007-05-30 21:05:00,1.9759,1.9759,1.9757,1.9757,369900000.0
2007-05-30 21:06:00,1.9757,1.9757,1.97545,1.9755,434999999.0
2007-05-30 21:07:00,1.9755,1.9756,1.9755,1.9755,1225400003.0
2007-05-30 21:08:00,1.9755,1.9755,1.9753,1.9753,1547700011.0
2007-05-30 21:09:00,1.9753,1.9754,1.9749,1.9749,800899999.0
2007-05-30 21:10:00,1.9749,1.9751,1.9748,1.9751,700500012.0
2007-05-30 21:11:00,1.97515,1.9756,1.97515,1.9754,960700000.0
2007-05-30 21:12:00,1.9754,1.9756,1.9753,1.9756,947500004.0
2007-05-30 21:13:00,1.9756,1.9756,1.9753,1.9756,386000000.0
2007-05-30 21:14:00,1.9756,1.9756,1.9755,1.9755,143600000.0
2007-05-30 21:15:00,1.9755,1.9757,1.9755,1.97555,595600000.0
2007-05-30 21:16:00,1.97555,1.9759,1.97555,1.97565,721799997.0
2007-05-30 21:17:00,1.97565,1.9759,1.97565,1.9757,1014399998.0
2007-05-30 21:18:00,1.9757,1.9758,1.97565,1.9758,1078100006.0
2007-05-30 21:19:00,1.9758,1.9758,1.9757,1.9757,250499997.0
2007-05-30 21:20:00,1.9757,1.9758,1.9757,1.9758,385599998.0
2007-05-30 21:21:00,1.9758,1.9759,1.9758,1.9758,1782399994.0
2007-05-30 21:22:00,1.9758,1.9758,1.9758,1.9758,689199999.0
2007-05-30 21:23:00,1.9758,1.9758,1.9757,1.9757,441999998.0
2007-05-30 21:24:00,1.9758,1.9758,1.97555,1.9757,1352699996.0
2007-05-30 21:25:00,1.9757,1.9758,1.9755,1.9756,1163500006.0
2007-05-30 21:26:00,1.9757,1.9757,1.97535,1.9754,1163500006.0
2007-05-30 21:27:00,1.9754,1.9754,1.9752,1.9753,1310700010.0
2007-05-30 21:28:00,1.9753,1.9753,1.9752,1.9752,674599996.0
2007-05-30 21:29:00,1.9752,1.9753,1.9752,1.9753,593600001.0
2007-05-30 21:30:00,1.9753,1.9753,1.97515,1.9752,830300003.0
2007-05-30 21:31:00,1.9752,1.9752,1.9752,1.9752,208400000.0
2007-05-30 21:32:00,1.9752,1.9752,1.975,1.975,596499999.0
2007-05-30 21:33:00,1.975,1.975,1.975,1.975,6000000.0
2007-05-30 21:34:00,1.975,1.975,1.975,1.975,108500000.0
2007-05-30 21:35:00,1.975,1.975,1.9749,1.97495,599199998.0
2007-05-30 21:36:00,1.97495,1.9752,1.97495,1.9752,441800001.0
2007-05-30 21:37:00,1.9752,1.9754,1.9751,1.97535,1312699999.0
2007-05-30 21:38:00,1.97535,1.9755,1.97535,1.9755,723999997.0
2007-05-30 21:39:00,1.9755,1.9755,1.9752,1.9754,118200000.0
2007-05-30 21:40:00,1.97555,1.9756,1.97555,1.9756,118200000.0
2007-05-30 21:41:00,1.9756,1.9756,1.9755,1.9755,127100000.0
2007-05-30 21:42:00,1.9755,1.9755,1.9754,1.97545,336899994.0
2007-05-30 21:43:00,1.97545,1.9755,1.9754,1.9754,261300000.0
2007-05-30 21:44:00,1.9754,1.9754,1.9754,1.9754,352700000.0
2007-05-30 21:45:00,1.9754,1.9755,1.97535,1.9754,233900000.0
2007-05-30 21:46:00,1.9754,1.9754,1.9751,1.9753,439900000.0
2007-05-30 21:47:00,1.9753,1.9753,1.9751,1.9752,159300000.0
2007-05-30 21:48:00,1.9752,1.9755,1.97515,1.9755,619400004.0
2007-05-30 21:49:00,1.9755,1.9758,1.9755,1.9757,610200000.0
2007-05-30 21:50:00,1.9757,1.9758,1.9755,1.9756,1331400003.0
2007-05-30 21:51:00,1.9755,1.9757,1.9755,1.97555,937700001.0
2007-05-30 21:52:00,1.97555,1.9757,1.97555,1.9757,1091100004.0
2007-05-30 21:53:00,1.9757,1.9757,1.9755,1.97565,701999995.0
2007-05-30 21:54:00,1.97565,1.9757,1.97565,1.9757,89500000.0
2007-05-30 21:55:00,1.9757,1.9757,1.97555,1.9756,239000000.0
2007-05-30 21:56:00,1.9756,1.9757,1.9756,1.97565,172200002.0
2007-05-30 21:57:00,1.9757,1.9757,1.97535,1.9755,335500001.0
2007-05-30 21:58:00,1.9755,1.9755,1.97525,1.9753,248300000.0
2007-05-30 21:59:00,1.9753,1.9754,1.9752,1.9753,771799998.0
2007-05-30 22:00:00,1.9753,1.9754,1.97525,1.9753,177100000.0
2007-05-30 22:01:00,1.97525,1.97565,1.97525,1.9756,492599999.0
2007-05-30 22:02:00,1.9756,1.9757,1.97555,1.9757,496900001.0
2007-05-30 22:03:00,1.97565,1.9757,1.9756,1.9756,129900000.0
2007-05-30 22:04:00,1.9756,1.9757,1.97555,1.97555,136800000.0
2007-05-30 22:05:00,1.97555,1.9756,1.9755,1.9756,768500010.0
2007-05-30 22:06:00,1.9756,1.9756,1.9755,1.9755,177300002.0
2007-05-30 22:07:00,1.9756,1.9757,1.97545,1.9757,208899999.0
2007-05-30 22:08:00,1.9757,1.9757,1.9757,1.9757,6400000.0
2007-05-30 22:09:00,1.9757,1.9757,1.9755,1.9755,308000000.0
2007-05-30 22:10:00,1.9755,1.9757,1.9755,1.9757,505800000.0
2007-05-30 22:11:00,1.9757,1.9757,1.9756,1.9756,68100002.0
2007-05-30 22:12:00,1.9756,1.9757,1.97545,1.9756,401200003.0
2007-05-30 22:13:00,1.97545,1.9756,1.97545,1.9756,136700000.0
2007-05-30 22:14:00,1.9756,1.9756,1.9756,1.9756,300000.0
2007-05-30 22:15:00,1.9756,1.9756,1.9756,1.9756,37300000.0
2007-05-30 22:16:00,1.9756,1.9757,1.9756,1.9756,104200000.0
2007-05-30 22:17:00,1.9756,1.9756,1.97555,1.9756,76500000.0
2007-05-30 22:18:00,1.97555,1.9756,1.9755,1.9755,60900000.0
2007-05-30 22:19:00,1.9755,1.9756,1.9755,1.9756,30500000.0
2007-05-30 22:20:00,1.9756,1.9757,1.9756,1.9757,183800001.0
2007-05-30 22:21:00,1.9757,1.9757,1.9757,1.9757,240400001.0
2007-05-30 22:22:00,1.9757,1.9758,1.9757,1.9758,96000000.0
2007-05-30 22:23:00,1.9758,1.9758,1.9758,1.9758,25200000.0
2007-05-30 22:24:00,1.9758,1.9758,1.9757,1.9757,78800000.0
2007-05-30 22:25:00,1.9757,1.9758,1.9757,1.9758,135600000.0
2007-05-30 22:26:00,1.9758,1.9758,1.9758,1.9758,61100000.0
2007-05-30 22:27:00,1.9758,1.9758,1.9758,1.9758,32400000.0
2007-05-30 22:28:00,1.9758,1.9758,1.9758,1.9758,41600000.0
2007-05-30 22:29:00,1.9758,1.9759,1.9758,1.9759,109099999.0
2007-05-30 22:30:00,1.9759,1.9759,1.9759,1.9759,48800000.0
2007-05-30 22:31:00,1.97595,1.9761,1.97595,1.9761,15600000.0
2007-05-30 22:32:00,1.9761,1.9761,1.976,1.976,228400000.0
2007-05-30 22:33:00,1.976,1.976,1.976,1.976,112000000.0
2007-05-30 22:34:00,1.976,1.9761,1.97595,1.9761,195200003.0
2007-05-30 22:35:00,1.9761,1.9761,1.976,1.976,170200000.0
2007-05-30 22:36:00,1.976,1.976,1.976,1.976,264200001.0
2007-05-30 22:37:00,1.976,1.9762,1.976,1.976,350400000.0
2007-05-30 22:38:00,1.976,1.9761,1.976,1.9761,120300000.0
2007-05-30 22:39:00,1.9761,1.9761,1.9761,1.9761,164000000.0
2007-05-30 22:40:00,1.9761,1.9761,1.9761,1.9761,118800000.0
2007-05-30 22:41:00,1.9762,1.9762,1.9761,1.9761,36800000.0
2007-05-30 22:42:00,1.9761,1.9762,1.9758,1.9759,344400001.0
2007-05-30 22:43:00,1.9759,1.9759,1.9759,1.9759,587700006.0
2007-05-30 22:44:00,1.9759,1.9759,1.9759,1.9759,412000002.0
2007-05-30 22:45:00,1.9759,1.9759,1.9758,1.9758,91600000.0
2007-05-30 22:46:00,1.9758,1.9758,1.9758,1.9758,35600000.0
2007-05-30 22:47:00,1.9758,1.9758,1.9758,1.9758,45600000.0
2007-05-30 22:48:00,1.9758,1.9758,1.97575,1.9758,76000000.0
2007-05-30 22:49:00,1.9758,1.9758,1.97555,1.97555,69900000.0
2007-05-30 22:50:00,1.9756,1.97565,1.9756,1.9756,108100000.0
2007-05-30 22:51:00,1.9756,1.9756,1.9756,1.9756,96400000.0
2007-05-30 22:52:00,1.9756,1.9758,1.9756,1.9758,119000000.0
2007-05-30 22:53:00,1.97544,1.97559,1.97541,1.97559,105000000.0
2007-05-30 22:54:00,1.9758,1.9758,1.9756,1.9756,65400000.0
2007-05-30 22:55:00,1.9756,1.9757,1.9756,1.9757,62100000.0
2007-05-30 22:56:00,1.9757,1.9759,1.9757,1.9759,37000000.0
2007-05-30 22:57:00,1.9759,1.9759,1.9758,1.9758,44300000.0
2007-05-30 22:58:00,1.9758,1.9759,1.9758,1.9759,20000000.0
2007-05-30 22:59:00,1.9758,1.9758,1.9756,1.9756,38400000.0
2007-05-30 23:00:00,1.9758,1.9761,1.9756,1.9758,183599999.0
2007-05-30 23:01:00,1.976,1.976,1.9759,1.9759,42900000.0
2007-05-30 23:02:00,1.9761,1.9766,1.976,1.9761,94000000.0
2007-05-30 23:03:00,1.9761,1.9762,1.9757,1.9757,67900000.0
2007-05-30 23:04:00,1.9757,1.976,1.9757,1.976,69300001.0
2007-05-30 23:05:00,1.976,1.9761,1.976,1.9761,194699999.0
2007-05-30 23:06:00,1.9761,1.9762,1.976,1.976,68000000.0
2007-05-30 23:07:00,1.9761,1.9761,1.976,1.976,28800000.0
2007-05-30 23:08:00,1.976,1.976,1.9757,1.9757,125300002.0
2007-05-30 23:09:00,1.9757,1.9757,1.9757,1.9757,47200001.0
2007-05-30 23:10:00,1.97555,1.9757,1.97544,1.97562,1074699999.0
2007-05-30 23:11:00,1.9757,1.9758,1.9757,1.9758,86800000.0
2007-05-30 23:12:00,1.97564,1.97564,1.97551,1.97558,314699989.0
2007-05-30 23:13:00,1.9758,1.9758,1.9758,1.9758,6000000.0
2007-05-30 23:14:00,1.9758,1.9758,1.9755,1.9756,139300000.0
2007-05-30 23:15:00,1.9756,1.9758,1.9756,1.9758,95000000.0
2007-05-30 23:16:00,1.9758,1.9758,1.9757,1.9757,16800000.0
2007-05-30 23:17:00,1.9758,1.9758,1.9758,1.9758,20800000.0
2007-05-30 23:18:00,1.9758,1.9758,1.9758,1.9758,98900000.0
2007-05-30 23:19:00,1.9758,1.9758,1.9758,1.9758,24000000.0
2007-05-30 23:20:00,1.9758,1.9758,1.9757,1.9757,48600000.0
2007-05-30 23:21:00,1.9757,1.9757,1.9756,1.97565,110900000.0
2007-05-30 23:22:00,1.9757,1.9758,1.9757,1.9758,230300000.0
2007-05-30 23:23:00,1.9758,1.9758,1.9758,1.9758,20800000.0
2007-05-30 23:24:00,1.9758,1.9758,1.9758,1.9758,115200001.0
2007-05-30 23:25:00,1.9758,1.9758,1.9758,1.9758,51700000.0
2007-05-30 23:26:00,1.9758,1.9758,1.9756,1.9756,214200000.0
2007-05-30 23:27:00,1.9756,1.9758,1.9756,1.9758,568800002.0
2007-05-30 23:28:00,1.9758,1.9758,1.9758,1.9758,22400000.0
2007-05-30 23:29:00,1.9758,1.9758,1.9758,1.9758,11200000.0
2007-05-30 23:30:00,1.9758,1.9758,1.9758,1.9758,30400000.0
2007-05-30 23:31:00,1.9758,1.9758,1.9757,1.9758,76500001.0
2007-05-30 23:32:00,1.9758,1.9758,1.9757,1.9757,138600000.0
2007-05-30 23:33:00,1.9757,1.9759,1.9757,1.9757,107800000.0
2007-05-30 23:34:00,1.9758,1.9758,1.9757,1.9757,31600000.0
2007-05-30 23:35:00,1.9757,1.9758,1.9755,1.9757,293700002.0
2007-05-30 23:36:00,1.9757,1.9758,1.9756,1.9757,141300000.0
2007-05-30 23:37:00,1.9757,1.9757,1.9756,1.9757,36700000.0
2007-05-30 23:38:00,1.9757,1.9759,1.9757,1.9757,61600000.0
2007-05-30 23:39:00,1.97556,1.97563,1.9755,1.9756,135400000.0
2007-05-30 23:40:00,1.9757,1.9758,1.9757,1.9758,13600000.0
2007-05-30 23:41:00,1.976,1.976,1.9757,1.9757,17600000.0
2007-05-30 23:42:00,1.9758,1.9758,1.9757,1.9757,105200000.0
2007-05-30 23:43:00,1.9757,1.9757,1.9757,1.9757,28000000.0
2007-05-30 23:44:00,1.9757,1.9757,1.9757,1.9757,6000000.0
2007-05-30 23:45:00,1.9756,1.9757,1.9755,1.9757,268600002.0
2007-05-30 23:46:00,1.97546,1.97566,1.97546,1.97558,335699995.0
2007-05-30 23:47:00,1.97558,1.97565,1.97545,1.97545,179699999.0
2007-05-30 23:48:00,1.9755,1.97564,1.97546,1.97553,211299998.0
2007-05-30 23:49:00,1.9757,1.9757,1.9757,1.9757,5700000.0
2007-05-30 23:50:00,1.9757,1.9758,1.9757,1.9758,125800000.0
2007-05-30 23:51:00,1.9758,1.9758,1.9757,1.9758,147400003.0
2007-05-30 23:52:00,1.9758,1.9758,1.9757,1.9757,29200000.0
2007-05-30 23:53:00,1.9757,1.9757,1.9757,1.9757,60900001.0
2007-05-30 23:54:00,1.9757,1.9757,1.9757,1.9757,18700001.0
2007-05-30 23:55:00,1.9757,1.9758,1.9757,1.9758,185400000.0
2007-05-30 23:56:00,1.9758,1.9758,1.9757,1.9757,330100004.0
2007-05-30 23:57:00,1.9758,1.9758,1.9757,1.9758,130200000.0
2007-05-30 23:58:00,1.9758,1.9758,1.9757,1.9758,173000000.0
2007-05-30 23:59:00,1.9758,1.9758,1.9758,1.9758,86400000.0
2007-05-31 00:00:00,1.9758,1.9758,1.9757,1.9758,156200000.0
2007-05-31 00:01:00,1.9758,1.9759,1.9758,1.9758,63799999.0
2007-05-31 00:02:00,1.9758,1.9759,1.9756,1.9757,297799999.0
2007-05-31 00:03:00,1.9757,1.9757,1.9757,1.9757,45900000.0
2007-05-31 00:04:00,1.9757,1.9757,1.9757,1.9757,61200000.0
2007-05-31 00:05:00,1.9757,1.9757,1.9757,1.9757,54400000.0
2007-05-31 00:06:00,1.9757,1.9757,1.9757,1.9757,140100000.0
2007-05-31 00:07:00,1.9757,1.9757,1.9757,1.9757,37100000.0
2007-05-31 00:08:00,1.97557,1.97562,1.97554,1.97554,39500000.0
2007-05-31 00:09:00,1.9757,1.9757,1.9757,1.9757,66099998.0
2007-05-31 00:10:00,1.9757,1.9757,1.9757,1.9757,88800000.0
2007-05-31 00:11:00,1.9757,1.9757,1.9757,1.9757,74000000.0
2007-05-31 00:12:00,1.97552,1.97565,1.97552,1.9756,240800001.0
2007-05-31 00:13:00,1.97557,1.97558,1.97533,1.97538,745699997.0
2007-05-31 00:14:00,1.9757,1.9757,1.9756,1.9756,30400000.0
2007-05-31 00:15:00,1.9757,1.9758,1.9757,1.9757,56700000.0
2007-05-31 00:16:00,1.9756,1.9758,1.9756,1.9757,178999998.0
2007-05-31 00:17:00,1.9757,1.9759,1.9757,1.9758,235400001.0
2007-05-31 00:18:00,1.9759,1.9759,1.9757,1.9758,388399998.0
2007-05-31 00:19:00,1.97575,1.97578,1.97562,1.9757,584199999.0
2007-05-31 00:20:00,1.9758,1.9758,1.9758,1.9758,7600000.0
2007-05-31 00:21:00,1.9758,1.9758,1.9757,1.9757,10400000.0
2007-05-31 00:22:00,1.97547,1.97557,1.97545,1.97552,247600001.0
2007-05-31 00:23:00,1.9757,1.9757,1.9757,1.9757,8400000.0
2007-05-31 00:24:00,1.97531,1.97548,1.97531,1.97548,1037900002.0
2007-05-31 00:25:00,1.9756,1.97565,1.97555,1.97565,362999999.0
2007-05-31 00:26:00,1.9756,1.9757,1.97556,1.97558,326800001.0
2007-05-31 00:27:00,1.97551,1.97568,1.97539,1.97564,922299995.0
2007-05-31 00:28:00,1.97563,1.97572,1.97551,1.97554,455200005.0
2007-05-31 00:29:00,1.97548,1.97555,1.9754,1.9755,939799996.0
2007-05-31 00:30:00,1.9757,1.9757,1.9757,1.9757,8400000.0
2007-05-31 00:31:00,1.9757,1.9758,1.9757,1.9758,20400000.0
2007-05-31 00:32:00,1.9758,1.9758,1.9757,1.9757,16400000.0
2007-05-31 00:33:00,1.97564,1.97566,1.97564,1.97566,26700000.0
2007-05-31 00:34:00,1.97558,1.97562,1.97545,1.9756,148300002.0
2007-05-31 00:35:00,1.97547,1.97556,1.97541,1.97541,126800003.0
2007-05-31 00:36:00,1.97553,1.97567,1.97552,1.97566,514600011.0
2007-05-31 00:37:00,1.97557,1.97557,1.97537,1.97537,92100002.0
2007-05-31 00:38:00,1.9757,1.9757,1.9757,1.9757,24800000.0
2007-05-31 00:39:00,1.9757,1.9757,1.9756,1.9756,71100002.0
2007-05-31 00:40:00,1.9757,1.9757,1.9757,1.9757,58199999.0
2007-05-31 00:41:00,1.9757,1.9757,1.9757,1.9757,56899999.0
2007-05-31 00:42:00,1.9757,1.9757,1.9757,1.9757,20299999.0
2007-05-31 00:43:00,1.9757,1.9757,1.9757,1.9757,39799999.0
2007-05-31 00:44:00,1.97557,1.97564,1.97555,1.97555,156499999.0
2007-05-31 00:45:00,1.97562,1.97565,1.97552,1.9756,520300003.0
2007-05-31 00:46:00,1.97562,1.97565,1.9756,1.97562,34200001.0
2007-05-31 00:47:00,1.97563,1.97563,1.97551,1.97551,39000000.0
2007-05-31 00:48:00,1.9757,1.9757,1.9757,1.9757,50400000.0
2007-05-31 00:49:00,1.9757,1.9757,1.9757,1.9757,20000000.0
2007-05-31 00:50:00,1.97552,1.97567,1.97551,1.97567,108800000.0
2007-05-31 00:51:00,1.9757,1.9757,1.9757,1.9757,24800000.0
2007-05-31 00:52:00,1.9757,1.9757,1.9756,1.9756,42000000.0
2007-05-31 00:53:00,1.9757,1.9757,1.9756,1.9756,41500000.0
2007-05-31 00:54:00,1.9757,1.9758,1.9757,1.9758,107700000.0
2007-05-31 00:55:00,1.9759,1.976,1.9759,1.9759,139800002.0
2007-05-31 00:56:00,1.976,1.976,1.9759,1.976,120800001.0
2007-05-31 00:57:00,1.976,1.9762,1.976,1.9761,348300005.0
2007-05-31 00:58:00,1.9761,1.9761,1.9761,1.9761,39600000.0
2007-05-31 00:59:00,1.9761,1.9762,1.976,1.9761,103400000.0
2007-05-31 01:00:00,1.9761,1.9761,1.976,1.9761,152400001.0
2007-05-31 01:01:00,1.9761,1.9762,1.9761,1.9762,190900003.0
2007-05-31 01:02:00,1.9762,1.9762,1.9762,1.9762,26400000.0
2007-05-31 01:03:00,1.97599,1.9761,1.97599,1.97609,107400000.0
2007-05-31 01:04:00,1.97593,1.97613,1.97593,1.97603,360799998.0
2007-05-31 01:05:00,1.9762,1.9763,1.9762,1.9762,116200000.0
2007-05-31 01:06:00,1.9762,1.9762,1.9762,1.9762,46300001.0
2007-05-31 01:07:00,1.9762,1.9762,1.9762,1.9762,10400000.0
2007-05-31 01:08:00,1.9762,1.9763,1.9761,1.9763,30900001.0
2007-05-31 01:09:00,1.97588,1.97605,1.97576,1.97577,874800007.0
2007-05-31 01:10:00,1.97605,1.97605,1.97587,1.97601,643399999.0
2007-05-31 01:11:00,1.9763,1.9763,1.9763,1.9763,200000.0
2007-05-31 01:12:00,1.9763,1.9763,1.9763,1.9763,2000000.0
2007-05-31 01:13:00,1.97605,1.97623,1.97594,1.97602,330599999.0
2007-05-31 01:14:00,1.976,1.97605,1.976,1.97605,89899999.0
2007-05-31 01:15:00,1.9763,1.9763,1.9763,1.9763,200000.0
2007-05-31 01:16:00,1.9763,1.9763,1.9762,1.9762,15500000.0
2007-05-31 01:17:00,1.9762,1.9762,1.9762,1.9762,6400000.0
2007-05-31 01:18:00,1.9762,1.9762,1.9761,1.9762,28599999.0
2007-05-31 01:19:00,1.976,1.9761,1.97591,1.976,102900000.0
2007-05-31 01:20:00,1.97609,1.9761,1.97603,1.9761,53500000.0
2007-05-31 01:21:00,1.9762,1.9762,1.9761,1.9762,29000000.0
2007-05-31 01:22:00,1.9762,1.9762,1.9761,1.9761,178800000.0
2007-05-31 01:23:00,1.9761,1.9761,1.9761,1.9761,95400002.0
2007-05-31 01:24:00,1.9761,1.9761,1.97605,1.9761,46399999.0
2007-05-31 01:25:00,1.9761,1.9761,1.97605,1.9761,167799995.0
2007-05-31 01:26:00,1.9761,1.9761,1.9761,1.9761,166400000.0
2007-05-31 01:27:00,1.9761,1.9763,1.9761,1.9763,63299999.0
2007-05-31 01:28:00,1.9763,1.9763,1.9761,1.9761,112799998.0
2007-05-31 01:29:00,1.97592,1.97604,1.97589,1.97598,306400007.0
2007-05-31 01:30:00,1.9761,1.9761,1.9761,1.9761,40800000.0
2007-05-31 01:31:00,1.9761,1.9762,1.9761,1.9762,29600000.0
2007-05-31 01:32:00,1.9762,1.9763,1.9762,1.9762,64800000.0
2007-05-31 01:33:00,1.9764,1.9764,1.9762,1.9762,40000000.0
2007-05-31 01:34:00,1.9762,1.9762,1.97605,1.97605,72400001.0
2007-05-31 01:35:00,1.9761,1.9762,1.9761,1.9761,163200000.0
2007-05-31 01:36:00,1.976,1.976,1.976,1.976,156800000.0
2007-05-31 01:37:00,1.9761,1.9763,1.976,1.9761,153000000.0
2007-05-31 01:38:00,1.9761,1.9761,1.9761,1.9761,81400000.0
2007-05-31 01:39:00,1.9761,1.9761,1.9761,1.9761,72800000.0
2007-05-31 01:40:00,1.9761,1.9761,1.9761,1.9761,60800000.0
2007-05-31 01:41:00,1.9761,1.9761,1.9761,1.9761,76000000.0
2007-05-31 01:42:00,1.9761,1.9761,1.9761,1.9761,39200000.0
2007-05-31 01:43:00,1.9761,1.9761,1.976,1.976,70800000.0
2007-05-31 01:44:00,1.976,1.976,1.976,1.976,44800000.0
2007-05-31 01:45:00,1.976,1.976,1.9755,1.9758,1070899996.0
2007-05-31 01:46:00,1.9758,1.9759,1.9757,1.9759,323900000.0
2007-05-31 01:47:00,1.9759,1.9759,1.9759,1.9759,148000000.0
2007-05-31 01:48:00,1.9759,1.9759,1.9757,1.9757,104100000.0
2007-05-31 01:49:00,1.9757,1.9759,1.9757,1.9759,171000000.0
2007-05-31 01:50:00,1.976,1.9761,1.9758,1.976,821900006.0
2007-05-31 01:51:00,1.976,1.9761,1.97575,1.97595,695800002.0
2007-05-31 01:52:00,1.976,1.976,1.976,1.976,24000000.0
2007-05-31 01:53:00,1.976,1.976,1.976,1.976,97200000.0
2007-05-31 01:54:00,1.976,1.976,1.976,1.976,19100000.0
2007-05-31 01:55:00,1.97598,1.97602,1.97591,1.976,279900000.0
2007-05-31 01:56:00,1.976,1.976,1.9759,1.9759,58199999.0
2007-05-31 01:57:00,1.9759,1.976,1.9758,1.976,226900002.0
2007-05-31 01:58:00,1.976,1.976,1.97595,1.976,184200002.0
2007-05-31 01:59:00,1.97606,1.97608,1.97582,1.97584,130900000.0
2007-05-31 02:00:00,1.976,1.9761,1.976,1.97605,152300003.0
2007-05-31 02:01:00,1.9761,1.9761,1.976,1.9761,231300000.0
2007-05-31 02:02:00,1.9761,1.9762,1.9761,1.9762,83300000.0
2007-05-31 02:03:00,1.97625,1.9763,1.97625,1.9763,18400000.0
2007-05-31 02:04:00,1.97598,1.976,1.97583,1.97595,409899990.0
2007-05-31 02:05:00,1.9763,1.9763,1.9761,1.9761,419099998.0
2007-05-31 02:06:00,1.97598,1.976,1.97585,1.97585,85200000.0
2007-05-31 02:07:00,1.9761,1.9762,1.9761,1.9761,130000000.0
2007-05-31 02:08:00,1.9762,1.9762,1.9762,1.9762,200000.0
2007-05-31 02:09:00,1.9762,1.9762,1.9762,1.9762,200000.0
2007-05-31 02:10:00,1.9761,1.9762,1.9761,1.9762,68999999.0
2007-05-31 02:11:00,1.9762,1.9763,1.9762,1.9762,99699999.0
2007-05-31 02:12:00,1.9762,1.9762,1.976,1.976,93100001.0
2007-05-31 02:13:00,1.9761,1.9761,1.9761,1.9761,89500000.0
2007-05-31 02:14:00,1.97584,1.97597,1.97577,1.97588,111500000.0
2007-05-31 02:15:00,1.9761,1.9761,1.9759,1.9759,143699998.0
2007-05-31 02:16:00,1.97565,1.97585,1.97559,1.97585,41200000.0
2007-05-31 02:17:00,1.9759,1.976,1.9758,1.976,327900002.0
2007-05-31 02:18:00,1.976,1.976,1.976,1.976,224700001.0
2007-05-31 02:19:00,1.97588,1.97593,1.97571,1.97576,78099996.0
2007-05-31 02:20:00,1.976,1.9761,1.976,1.9761,114900000.0
2007-05-31 02:21:00,1.97593,1.97597,1.97588,1.9759,43200000.0
2007-05-31 02:22:00,1.9761,1.9762,1.9761,1.9761,137600000.0
2007-05-31 02:23:00,1.9762,1.9762,1.9762,1.9762,46000000.0
2007-05-31 02:24:00,1.9762,1.9762,1.9761,1.9761,157600001.0
2007-05-31 02:25:00,1.9761,1.9761,1.9758,1.976,1177199995.0
2007-05-31 02:26:00,1.976,1.9761,1.9759,1.976,263999997.0
2007-05-31 02:27:00,1.976,1.976,1.9759,1.9759,175400000.0
2007-05-31 02:28:00,1.9759,1.9759,1.9757,1.9757,187999997.0
2007-05-31 02:29:00,1.9758,1.9758,1.9758,1.9758,13300000.0
2007-05-31 02:30:00,1.97569,1.97575,1.97538,1.9756,201300000.0
2007-05-31 02:31:00,1.9758,1.9758,1.9758,1.9758,86900000.0
2007-05-31 02:32:00,1.9758,1.9759,1.9758,1.9759,249299994.0
2007-05-31 02:33:00,1.9759,1.976,1.9759,1.9759,315900000.0
2007-05-31 02:34:00,1.9759,1.9761,1.9759,1.9759,139400000.0
2007-05-31 02:35:00,1.9759,1.9759,1.9759,1.9759,64500000.0
2007-05-31 02:36:00,1.9759,1.976,1.9759,1.976,58700000.0
2007-05-31 02:37:00,1.97579,1.97582,1.97575,1.97577,104199998.0
2007-05-31 02:38:00,1.976,1.9761,1.976,1.976,83599999.0
2007-05-31 02:39:00,1.976,1.976,1.976,1.976,72900002.0
2007-05-31 02:40:00,1.976,1.976,1.976,1.976,153800001.0
2007-05-31 02:41:00,1.976,1.976,1.976,1.976,131500001.0
2007-05-31 02:42:00,1.976,1.976,1.976,1.976,80000000.0
2007-05-31 02:43:00,1.976,1.976,1.976,1.976,21400000.0
2007-05-31 02:44:00,1.976,1.976,1.9759,1.976,204899998.0
2007-05-31 02:45:00,1.976,1.9762,1.9759,1.97615,581300002.0
2007-05-31 02:46:00,1.9762,1.9762,1.97615,1.9762,86200002.0
2007-05-31 02:47:00,1.9762,1.9762,1.976,1.976,316700003.0
2007-05-31 02:48:00,1.976,1.976,1.976,1.976,327200000.0
2007-05-31 02:49:00,1.976,1.976,1.97585,1.9759,499200002.0
2007-05-31 02:50:00,1.9759,1.9759,1.9758,1.9758,469600001.0
2007-05-31 02:51:00,1.9758,1.9758,1.9758,1.9758,65200001.0
2007-05-31 02:52:00,1.9758,1.976,1.97575,1.976,328999999.0
2007-05-31 02:53:00,1.97595,1.976,1.9759,1.9759,223600001.0
2007-05-31 02:54:00,1.9759,1.976,1.9759,1.976,549000000.0
2007-05-31 02:55:00,1.9761,1.9762,1.97605,1.97605,355299997.0
2007-05-31 02:56:00,1.9761,1.9761,1.976,1.976,360000002.0
2007-05-31 02:57:00,1.97565,1.97584,1.97565,1.97572,202299999.0
2007-05-31 02:58:00,1.97577,1.97583,1.97544,1.97583,293100000.0
2007-05-31 02:59:00,1.9758,1.97585,1.9757,1.9758,135199999.0
2007-05-31 03:00:00,1.976,1.976,1.976,1.976,119200000.0
2007-05-31 03:01:00,1.976,1.976,1.976,1.976,32400000.0
2007-05-31 03:02:00,1.976,1.97605,1.976,1.97605,28300000.0
2007-05-31 03:03:00,1.9761,1.9761,1.9761,1.9761,110800000.0
2007-05-31 03:04:00,1.9761,1.9761,1.9761,1.9761,14700000.0
2007-05-31 03:05:00,1.9761,1.9761,1.9761,1.9761,57200000.0
2007-05-31 03:06:00,1.9761,1.9761,1.97605,1.9761,28400000.0
2007-05-31 03:07:00,1.9761,1.9762,1.9761,1.9761,55400000.0
2007-05-31 03:08:00,1.9761,1.9761,1.9761,1.9761,13200000.0
2007-05-31 03:09:00,1.9761,1.9761,1.97605,1.9761,78600001.0
2007-05-31 03:10:00,1.9761,1.9762,1.9761,1.9762,86800000.0
2007-05-31 03:11:00,1.9761,1.9761,1.9761,1.9761,65100000.0
2007-05-31 03:12:00,1.9761,1.9761,1.97605,1.9761,31200000.0
2007-05-31 03:13:00,1.9761,1.9761,1.97605,1.97605,39200000.0
2007-05-31 03:14:00,1.9761,1.9761,1.9761,1.9761,11200000.0
2007-05-31 03:15:00,1.9761,1.9761,1.97605,1.9761,50300000.0
2007-05-31 03:16:00,1.9761,1.9761,1.97605,1.9761,29200000.0
2007-05-31 03:17:00,1.9761,1.9761,1.9761,1.9761,15700000.0
2007-05-31 03:18:00,1.9761,1.9761,1.9761,1.9761,15200000.0
2007-05-31 03:19:00,1.9761,1.9761,1.9761,1.9761,26500000.0
2007-05-31 03:20:00,1.9761,1.9761,1.97605,1.9761,29700000.0
2007-05-31 03:21:00,1.976,1.976,1.97585,1.9759,145500000.0
2007-05-31 03:22:00,1.976,1.976,1.9759,1.9759,103500002.0
2007-05-31 03:23:00,1.9759,1.9759,1.9759,1.9759,215499997.0
2007-05-31 03:24:00,1.9759,1.9759,1.9759,1.9759,65799998.0
2007-05-31 03:25:00,1.9759,1.9759,1.9759,1.9759,215999999.0
2007-05-31 03:26:00,1.9759,1.9759,1.9758,1.9758,446999998.0
2007-05-31 03:27:00,1.9758,1.9758,1.9758,1.9758,81700001.0
2007-05-31 03:28:00,1.9759,1.9759,1.9759,1.9759,168399996.0
2007-05-31 03:29:00,1.9759,1.9761,1.9758,1.9761,73400001.0
2007-05-31 03:30:00,1.97569,1.97594,1.97558,1.9758,989000006.0
2007-05-31 03:31:00,1.9761,1.9761,1.9758,1.976,157999999.0
2007-05-31 03:32:00,1.976,1.9761,1.9758,1.9761,412699996.0
2007-05-31 03:33:00,1.9761,1.97615,1.976,1.97615,300200002.0
2007-05-31 03:34:00,1.9761,1.9761,1.9761,1.9761,166600004.0
2007-05-31 03:35:00,1.9761,1.9761,1.9761,1.9761,170900007.0
2007-05-31 03:36:00,1.9761,1.9761,1.9761,1.9761,279500006.0
2007-05-31 03:37:00,1.97587,1.97606,1.97587,1.97595,892700003.0
2007-05-31 03:38:00,1.97585,1.97605,1.97585,1.97594,472600001.0
2007-05-31 03:39:00,1.9761,1.9761,1.9761,1.9761,25600000.0
2007-05-31 03:40:00,1.9761,1.9761,1.976,1.976,123500000.0
2007-05-31 03:41:00,1.976,1.976,1.976,1.976,202800000.0
2007-05-31 03:42:00,1.976,1.976,1.97595,1.976,341000001.0
2007-05-31 03:43:00,1.976,1.976,1.97595,1.97595,32200000.0
2007-05-31 03:44:00,1.976,1.976,1.9757,1.9758,203800000.0
2007-05-31 03:45:00,1.9758,1.9758,1.9757,1.9758,87899999.0
2007-05-31 03:46:00,1.9758,1.9759,1.9757,1.9759,153000000.0
2007-05-31 03:47:00,1.9759,1.9759,1.9757,1.9758,171699998.0
2007-05-31 03:48:00,1.9758,1.9758,1.9757,1.9757,169499999.0
2007-05-31 03:49:00,1.9757,1.9757,1.9755,1.9756,390400001.0
2007-05-31 03:50:00,1.9756,1.9756,1.9755,1.9755,219600006.0
2007-05-31 03:51:00,1.9755,1.9755,1.9755,1.9755,26799999.0
2007-05-31 03:52:00,1.97533,1.97548,1.97533,1.97539,83300000.0
2007-05-31 03:53:00,1.9755,1.9757,1.9755,1.9756,203799996.0
2007-05-31 03:54:00,1.9756,1.9756,1.9756,1.9756,74000000.0
2007-05-31 03:55:00,1.9756,1.9756,1.97525,1.97535,559499995.0
2007-05-31 03:56:00,1.9753,1.9753,1.97495,1.9751,523800000.0
2007-05-31 03:57:00,1.975,1.9755,1.975,1.9752,1170899997.0
2007-05-31 03:58:00,1.9752,1.9752,1.9751,1.9751,237399998.0
2007-05-31 03:59:00,1.97505,1.9751,1.97475,1.97485,275100001.0
2007-05-31 04:00:00,1.9749,1.9751,1.97485,1.9751,433199997.0
2007-05-31 04:01:00,1.9751,1.9751,1.975,1.9751,70799999.0
2007-05-31 04:02:00,1.9751,1.9751,1.97505,1.97505,173300002.0
2007-05-31 04:03:00,1.9751,1.9753,1.9751,1.9753,416800003.0
2007-05-31 04:04:00,1.9753,1.9754,1.9752,1.97525,244600001.0
2007-05-31 04:05:00,1.9753,1.9755,1.97525,1.9755,551200008.0
2007-05-31 04:06:00,1.9755,1.9755,1.9754,1.9754,224000000.0
2007-05-31 04:07:00,1.9755,1.9756,1.9755,1.9756,166599996.0
2007-05-31 04:08:00,1.9756,1.9756,1.9756,1.9756,9600000.0
2007-05-31 04:09:00,1.9756,1.9757,1.97555,1.9756,108300000.0
2007-05-31 04:10:00,1.9757,1.9757,1.9756,1.9757,2200000.0
2007-05-31 04:11:00,1.97533,1.97551,1.97531,1.97541,25600000.0
2007-05-31 04:12:00,1.9756,1.9758,1.9755,1.9755,83600000.0
2007-05-31 04:13:00,1.9755,1.9758,1.9755,1.9756,154999999.0
2007-05-31 04:14:00,1.9756,1.9758,1.9756,1.9757,1500000.0
2007-05-31 04:15:00,1.9758,1.9758,1.9757,1.9757,4100000.0
2007-05-31 04:16:00,1.9757,1.9757,1.9756,1.9756,8100000.0
2007-05-31 04:17:00,1.9756,1.9757,1.9756,1.9757,1200000.0
2007-05-31 04:18:00,1.9757,1.9757,1.9757,1.9757,7100000.0
2007-05-31 04:19:00,1.9757,1.9757,1.9756,1.9756,68600000.0
2007-05-31 04:20:00,1.9756,1.9757,1.9756,1.9757,25300000.0
2007-05-31 04:21:00,1.9757,1.9758,1.9757,1.9757,5500000.0
2007-05-31 04:22:00,1.9758,1.9758,1.9758,1.9758,1300000.0
2007-05-31 04:23:00,1.97527,1.97552,1.97525,1.97552,245800000.0
2007-05-31 04:24:00,1.97545,1.9755,1.97538,1.97538,166699999.0
2007-05-31 04:25:00,1.9757,1.9758,1.9757,1.9757,1900000.0
2007-05-31 04:26:00,1.97546,1.97549,1.97531,1.97542,86500000.0
2007-05-31 04:27:00,1.9758,1.9758,1.9758,1.9758,10300000.0
2007-05-31 04:28:00,1.9758,1.9758,1.9758,1.9758,3800000.0
2007-05-31 04:29:00,1.9758,1.9758,1.9758,1.9758,3900000.0
2007-05-31 04:30:00,1.9758,1.9758,1.9757,1.9758,43200000.0
2007-05-31 04:31:00,1.97523,1.97535,1.97523,1.97535,99600001.0
2007-05-31 04:32:00,1.9758,1.9758,1.9758,1.9758,24800000.0
2007-05-31 04:33:00,1.9758,1.9758,1.9758,1.9758,17300000.0
2007-05-31 04:34:00,1.9758,1.9759,1.9758,1.9759,28200000.0
2007-05-31 04:35:00,1.9756,1.9756,1.97548,1.97558,46299999.0
2007-05-31 04:36:00,1.9759,1.9759,1.9757,1.9758,28700000.0
2007-05-31 04:37:00,1.97575,1.9758,1.9757,1.9757,56400000.0
2007-05-31 04:38:00,1.9758,1.9758,1.9758,1.9758,6400000.0
2007-05-31 04:39:00,1.97575,1.9758,1.9757,1.9758,100800000.0
2007-05-31 04:40:00,1.9758,1.9758,1.9758,1.9758,68300000.0
2007-05-31 04:41:00,1.9758,1.9758,1.9757,1.9758,265600001.0
2007-05-31 04:42:00,1.9758,1.9758,1.9758,1.9758,15100000.0
2007-05-31 04:43:00,1.9759,1.9759,1.9759,1.9759,3700000.0
2007-05-31 04:44:00,1.9759,1.976,1.9759,1.976,14700000.0
2007-05-31 04:45:00,1.976,1.976,1.976,1.976,1800000.0
2007-05-31 04:46:00,1.9759,1.9759,1.9758,1.97585,102160000.0
2007-05-31 04:47:00,1.9759,1.9759,1.9759,1.9759,12800000.0
2007-05-31 04:48:00,1.9759,1.9759,1.9759,1.9759,6700000.0
2007-05-31 04:49:00,1.976,1.976,1.9759,1.9759,3800000.0
2007-05-31 04:50:00,1.976,1.976,1.976,1.976,300000.0
2007-05-31 04:51:00,1.976,1.976,1.976,1.976,3900000.0
2007-05-31 04:52:00,1.976,1.976,1.976,1.976,4900000.0
2007-05-31 04:53:00,1.97536,1.97568,1.97536,1.97568,491299997.0
2007-05-31 04:54:00,1.976,1.976,1.976,1.976,1200000.0
2007-05-31 04:55:00,1.976,1.976,1.976,1.976,7100000.0
2007-05-31 04:56:00,1.9758,1.97587,1.97567,1.97569,48600000.0
2007-05-31 04:57:00,1.976,1.976,1.9759,1.976,21300000.0
2007-05-31 04:58:00,1.9759,1.9759,1.9759,1.9759,44400000.0
2007-05-31 04:59:00,1.9759,1.9759,1.9759,1.9759,10000000.0
2007-05-31 05:00:00,1.97585,1.9759,1.9758,1.9758,85999999.0
2007-05-31 05:01:00,1.9758,1.9759,1.97575,1.9759,77800001.0
2007-05-31 05:02:00,1.9759,1.9759,1.9759,1.9759,6500000.0
2007-05-31 05:03:00,1.9759,1.9759,1.9759,1.9759,11500000.0
2007-05-31 05:04:00,1.9759,1.9759,1.9759,1.9759,3300000.0
2007-05-31 05:05:00,1.9759,1.9759,1.9759,1.9759,3200000.0
2007-05-31 05:06:00,1.9759,1.9759,1.9759,1.9759,3200000.0
2007-05-31 05:07:00,1.97558,1.97573,1.97552,1.97572,1146500009.0
2007-05-31 05:08:00,1.9759,1.9759,1.9759,1.9759,3200000.0
2007-05-31 05:09:00,1.97565,1.97581,1.97565,1.97581,137200001.0
2007-05-31 05:10:00,1.97565,1.97573,1.97527,1.97555,288100004.0
2007-05-31 05:11:00,1.9755,1.97573,1.97545,1.97573,359700005.0
2007-05-31 05:12:00,1.9759,1.9759,1.9759,1.9759,6400000.0
2007-05-31 05:13:00,1.9759,1.9759,1.9759,1.9759,800000.0
2007-05-31 05:14:00,1.9757,1.97573,1.97542,1.97573,90800001.0
2007-05-31 05:15:00,1.9759,1.9759,1.9759,1.9759,3400000.0
2007-05-31 05:16:00,1.97563,1.97581,1.97563,1.97581,59899999.0
2007-05-31 05:17:00,1.9759,1.9759,1.9759,1.9759,800000.0
2007-05-31 05:18:00,1.9759,1.9759,1.9758,1.9759,52400000.0
2007-05-31 05:19:00,1.9759,1.9759,1.97585,1.97585,3200000.0
2007-05-31 05:20:00,1.97568,1.97568,1.97532,1.97549,551200003.0
2007-05-31 05:21:00,1.9759,1.9759,1.9758,1.9759,53600000.0
2007-05-31 05:22:00,1.9759,1.9759,1.97575,1.9759,63800000.0
2007-05-31 05:23:00,1.9759,1.976,1.9759,1.9759,244100002.0
2007-05-31 05:24:00,1.9759,1.976,1.9758,1.9759,201100001.0
2007-05-31 05:25:00,1.9759,1.9759,1.9759,1.9759,8000000.0
2007-05-31 05:26:00,1.9759,1.976,1.9758,1.976,329300006.0
2007-05-31 05:27:00,1.976,1.976,1.976,1.976,159200002.0
2007-05-31 05:28:00,1.9761,1.9762,1.9761,1.9761,327500004.0
2007-05-31 05:29:00,1.9762,1.9762,1.9762,1.9762,9600000.0
2007-05-31 05:30:00,1.9763,1.9763,1.9762,1.9762,30200000.0
2007-05-31 05:31:00,1.9761,1.9761,1.97592,1.97592,62200003.0
2007-05-31 05:32:00,1.9762,1.9762,1.9762,1.9762,2400000.0
2007-05-31 05:33:00,1.97609,1.97616,1.97609,1.97616,12000000.0
2007-05-31 05:34:00,1.9762,1.9764,1.9761,1.9761,322600004.0
2007-05-31 05:35:00,1.9761,1.9761,1.9761,1.9761,242099994.0
2007-05-31 05:36:00,1.97599,1.97608,1.97587,1.97596,51199998.0
2007-05-31 05:37:00,1.9761,1.9761,1.9761,1.9761,75700000.0
2007-05-31 05:38:00,1.9761,1.9761,1.9761,1.9761,48000000.0
2007-05-31 05:39:00,1.9761,1.9761,1.9761,1.9761,89200002.0
2007-05-31 05:40:00,1.9761,1.9761,1.9761,1.9761,110499999.0
2007-05-31 05:41:00,1.9761,1.9761,1.9761,1.9761,6800000.0
2007-05-31 05:42:00,1.9761,1.9761,1.9761,1.9761,6300000.0
2007-05-31 05:43:00,1.97602,1.97602,1.97598,1.97598,3000000.0
2007-05-31 05:44:00,1.97595,1.97595,1.97595,1.97595,14700000.0
2007-05-31 05:45:00,1.9761,1.9761,1.976,1.976,42500000.0
2007-05-31 05:46:00,1.9761,1.9761,1.9761,1.9761,86800002.0
2007-05-31 05:47:00,1.9761,1.9761,1.9761,1.9761,6300000.0
2007-05-31 05:48:00,1.9761,1.9761,1.9761,1.9761,120700001.0
2007-05-31 05:49:00,1.97591,1.97591,1.97571,1.97586,828000008.0
2007-05-31 05:50:00,1.9761,1.9762,1.9761,1.9761,52300000.0
2007-05-31 05:51:00,1.9761,1.9761,1.9761,1.9761,23700000.0
2007-05-31 05:52:00,1.9761,1.9761,1.9761,1.9761,6300000.0
2007-05-31 05:53:00,1.9761,1.9761,1.9761,1.9761,12600000.0
2007-05-31 05:54:00,1.97585,1.97595,1.9758,1.9759,1112300001.0
2007-05-31 05:55:00,1.97592,1.97597,1.97592,1.97597,58400000.0
2007-05-31 05:56:00,1.97603,1.97603,1.97585,1.97595,548124298.0
2007-05-31 05:57:00,1.97594,1.97594,1.97582,1.97587,820924289.0
2007-05-31 05:58:00,1.97587,1.97602,1.97586,1.97602,700624297.0
2007-05-31 05:59:00,1.9761,1.9761,1.976,1.976,33800000.0
2007-05-31 06:00:00,1.976,1.976,1.9759,1.9759,107200001.0
2007-05-31 06:01:00,1.9759,1.9759,1.9757,1.9757,242700001.0
2007-05-31 06:02:00,1.9757,1.9758,1.9757,1.9758,195599992.0
2007-05-31 06:03:00,1.9758,1.9758,1.9758,1.9758,19100000.0
2007-05-31 06:04:00,1.976,1.976,1.976,1.976,59400002.0
2007-05-31 06:05:00,1.976,1.976,1.976,1.976,49800000.0
2007-05-31 06:06:00,1.97567,1.97583,1.97567,1.97583,669200000.0
2007-05-31 06:07:00,1.976,1.976,1.9759,1.976,203600000.0
2007-05-31 06:08:00,1.976,1.9762,1.976,1.9762,225300002.0
2007-05-31 06:09:00,1.9761,1.9763,1.9761,1.9761,584299996.0
2007-05-31 06:10:00,1.9762,1.9762,1.9761,1.9762,144600001.0
2007-05-31 06:11:00,1.9762,1.9762,1.9762,1.9762,21100000.0
2007-05-31 06:12:00,1.9762,1.9762,1.9761,1.9762,290599995.0
2007-05-31 06:13:00,1.97596,1.97603,1.97593,1.976,458400002.0
2007-05-31 06:14:00,1.9762,1.9762,1.9762,1.9762,10800000.0
2007-05-31 06:15:00,1.9762,1.9762,1.9762,1.9762,68500000.0
2007-05-31 06:16:00,1.9762,1.9762,1.9762,1.9762,152000000.0
2007-05-31 06:17:00,1.9762,1.9762,1.9762,1.9762,52900000.0
2007-05-31 06:18:00,1.97604,1.97604,1.97584,1.97597,749300003.0
2007-05-31 06:19:00,1.9762,1.9762,1.9761,1.9761,199000001.0
2007-05-31 06:20:00,1.9761,1.9761,1.9761,1.9761,30400000.0
2007-05-31 06:21:00,1.9761,1.9761,1.9761,1.9761,12800000.0
2007-05-31 06:22:00,1.9761,1.9761,1.9761,1.9761,6400000.0
2007-05-31 06:23:00,1.97605,1.97611,1.97591,1.97594,44800000.0
2007-05-31 06:24:00,1.9761,1.9761,1.9761,1.9761,10400000.0
2007-05-31 06:25:00,1.9761,1.9761,1.976,1.976,149299999.0
2007-05-31 06:26:00,1.9761,1.9761,1.9758,1.97585,320300003.0
2007-05-31 06:27:00,1.9759,1.9761,1.9759,1.976,367699995.0
2007-05-31 06:28:00,1.976,1.9761,1.976,1.9761,62400000.0
2007-05-31 06:29:00,1.9761,1.9761,1.9761,1.9761,13500000.0
2007-05-31 06:30:00,1.9761,1.9761,1.9759,1.9759,96600000.0
2007-05-31 06:31:00,1.9759,1.976,1.9759,1.976,312500000.0
2007-05-31 06:32:00,1.976,1.976,1.976,1.976,13500000.0
2007-05-31 06:33:00,1.976,1.976,1.976,1.976,19200000.0
2007-05-31 06:34:00,1.976,1.9761,1.976,1.976,58100000.0
2007-05-31 06:35:00,1.976,1.9762,1.976,1.9762,109200000.0
2007-05-31 06:36:00,1.9762,1.9762,1.9762,1.9762,4800000.0
2007-05-31 06:37:00,1.9762,1.9762,1.976,1.976,45500000.0
2007-05-31 06:38:00,1.9761,1.9761,1.976,1.976,100299998.0
2007-05-31 06:39:00,1.976,1.976,1.976,1.976,146399992.0
2007-05-31 06:40:00,1.9761,1.9761,1.976,1.9761,275399998.0
2007-05-31 06:41:00,1.9761,1.9761,1.976,1.976,122600000.0
2007-05-31 06:42:00,1.976,1.976,1.976,1.976,16600000.0
2007-05-31 06:43:00,1.97602,1.97602,1.97582,1.97602,159400000.0
2007-05-31 06:44:00,1.97585,1.97592,1.97563,1.97563,157500000.0
2007-05-31 06:45:00,1.976,1.976,1.976,1.976,7900000.0
2007-05-31 06:46:00,1.976,1.9762,1.976,1.976,129400000.0
2007-05-31 06:47:00,1.976,1.9761,1.976,1.976,229300001.0
2007-05-31 06:48:00,1.976,1.9761,1.97595,1.9761,165500003.0
2007-05-31 06:49:00,1.9761,1.9761,1.976,1.976,169600000.0
2007-05-31 06:50:00,1.976,1.976,1.976,1.976,147400002.0
2007-05-31 06:51:00,1.97584,1.97599,1.97584,1.97599,332900000.0
2007-05-31 06:52:00,1.976,1.976,1.976,1.976,23500000.0
2007-05-31 06:53:00,1.976,1.9761,1.976,1.9761,43500000.0
2007-05-31 06:54:00,1.9761,1.9761,1.9761,1.9761,100200000.0
2007-05-31 06:55:00,1.97615,1.9762,1.97615,1.9762,23600000.0
2007-05-31 06:56:00,1.97597,1.97604,1.97575,1.97593,566699998.0
2007-05-31 06:57:00,1.976,1.97619,1.976,1.97619,189800001.0
2007-05-31 06:58:00,1.97623,1.97623,1.97579,1.97604,212000000.0
2007-05-31 06:59:00,1.9762,1.9762,1.9762,1.9762,94000000.0
2007-05-31 07:00:00,1.9762,1.9762,1.976,1.976,457200000.0
2007-05-31 07:01:00,1.9761,1.9761,1.976,1.97605,65599999.0
2007-05-31 07:02:00,1.9761,1.9761,1.9761,1.9761,14700000.0
2007-05-31 07:03:00,1.9761,1.9761,1.9761,1.9761,35800000.0
2007-05-31 07:04:00,1.9761,1.9762,1.9761,1.9762,63200000.0
2007-05-31 07:05:00,1.97611,1.97611,1.97584,1.97584,381099999.0
2007-05-31 07:06:00,1.97616,1.97616,1.97593,1.97604,547699997.0
2007-05-31 07:07:00,1.9764,1.9764,1.9764,1.9764,1200000.0
2007-05-31 07:08:00,1.9764,1.9764,1.9762,1.9762,21300000.0
2007-05-31 07:09:00,1.9762,1.9762,1.9762,1.9762,23500000.0
2007-05-31 07:10:00,1.9762,1.9763,1.9762,1.9763,90300002.0
2007-05-31 07:11:00,1.9763,1.9765,1.9763,1.9765,737700003.0
2007-05-31 07:12:00,1.9765,1.9766,1.9765,1.9766,415700000.0
2007-05-31 07:13:00,1.9766,1.9767,1.97655,1.9767,328500001.0
2007-05-31 07:14:00,1.9767,1.9767,1.9766,1.9767,90799998.0
2007-05-31 07:15:00,1.9767,1.9767,1.9767,1.9767,39000000.0
2007-05-31 07:16:00,1.9767,1.9767,1.9767,1.9767,127300000.0
2007-05-31 07:17:00,1.9767,1.9767,1.9767,1.9767,15100000.0
2007-05-31 07:18:00,1.9767,1.9768,1.9767,1.9768,335000001.0
2007-05-31 07:19:00,1.97668,1.97674,1.97654,1.97671,837899986.0
2007-05-31 07:20:00,1.9767,1.9768,1.9767,1.9768,163200001.0
2007-05-31 07:21:00,1.9767,1.9767,1.9767,1.9767,135700002.0
2007-05-31 07:22:00,1.9767,1.9768,1.9767,1.9768,402899997.0
2007-05-31 07:23:00,1.9768,1.9769,1.9768,1.97685,784100008.0
2007-05-31 07:24:00,1.977,1.977,1.9769,1.9769,149800002.0
2007-05-31 07:25:00,1.9769,1.9769,1.9768,1.9768,218700003.0
2007-05-31 07:26:00,1.9769,1.9772,1.9769,1.9771,536500008.0
2007-05-31 07:27:00,1.9771,1.9771,1.9771,1.9771,511600000.0
2007-05-31 07:28:00,1.9771,1.9771,1.9771,1.9771,77300000.0
2007-05-31 07:29:00,1.9771,1.9771,1.9771,1.9771,53000000.0
2007-05-31 07:30:00,1.977,1.977,1.97695,1.977,261199999.0
2007-05-31 07:31:00,1.977,1.977,1.977,1.977,34200000.0
2007-05-31 07:32:00,1.977,1.977,1.97675,1.97675,131499995.0
2007-05-31 07:33:00,1.9768,1.9768,1.9767,1.9768,171099993.0
2007-05-31 07:34:00,1.9768,1.9768,1.9768,1.9768,635400001.0
2007-05-31 07:35:00,1.9768,1.9768,1.9767,1.9768,239399999.0
2007-05-31 07:36:00,1.9768,1.9768,1.9767,1.9768,961300003.0
2007-05-31 07:37:00,1.9768,1.9768,1.9768,1.9768,118000000.0
2007-05-31 07:38:00,1.9769,1.977,1.97675,1.97685,841699994.0
2007-05-31 07:39:00,1.9769,1.977,1.9768,1.9768,225199997.0
2007-05-31 07:40:00,1.9769,1.9769,1.9769,1.9769,34400000.0
2007-05-31 07:41:00,1.9769,1.9769,1.9767,1.9767,67999999.0
2007-05-31 07:42:00,1.9767,1.9767,1.9766,1.9766,256700001.0
2007-05-31 07:43:00,1.9766,1.9767,1.97655,1.97655,267999996.0
2007-05-31 07:44:00,1.9766,1.9767,1.9764,1.9766,814580002.0
2007-05-31 07:45:00,1.9765,1.9765,1.97635,1.97635,129400002.0
2007-05-31 07:46:00,1.9764,1.9766,1.9764,1.9766,446500000.0
2007-05-31 07:47:00,1.9766,1.9766,1.9763,1.9763,206600000.0
2007-05-31 07:48:00,1.9763,1.9765,1.9763,1.9765,457700008.0
2007-05-31 07:49:00,1.9765,1.9765,1.9764,1.9764,232900001.0
2007-05-31 07:50:00,1.9764,1.9764,1.9762,1.9763,563800008.0
2007-05-31 07:51:00,1.9763,1.9764,1.9762,1.9764,572400005.0
2007-05-31 07:52:00,1.9763,1.9763,1.97615,1.9762,251020001.0
2007-05-31 07:53:00,1.9763,1.9764,1.9762,1.97635,382600001.0
2007-05-31 07:54:00,1.9764,1.9764,1.9763,1.9764,1420000.0
2007-05-31 07:55:00,1.9763,1.9763,1.9763,1.9763,18600000.0
2007-05-31 07:56:00,1.9763,1.9763,1.97625,1.97625,4400000.0
2007-05-31 07:57:00,1.9763,1.9767,1.97625,1.9765,546700003.0
2007-05-31 07:58:00,1.9765,1.9765,1.9762,1.9765,475100001.0
2007-05-31 07:59:00,1.9765,1.9765,1.9757,1.9757,1220100005.0
2007-05-31 08:00:00,1.9756,1.9756,1.9749,1.9753,996300012.0
2007-05-31 08:01:00,1.9754,1.9755,1.9752,1.9754,996300012.0
2007-05-31 08:02:00,1.97535,1.9754,1.97505,1.9752,1567800000.0
2007-05-31 08:03:00,1.9752,1.9753,1.9751,1.9753,317599999.0
2007-05-31 08:04:00,1.9753,1.9753,1.9751,1.9752,243100000.0
2007-05-31 08:05:00,1.9752,1.9752,1.9744,1.9746,958899994.0
2007-05-31 08:06:00,1.9746,1.9747,1.97445,1.97445,1219600001.0
2007-05-31 08:07:00,1.9745,1.97455,1.9741,1.97455,1277199997.0
2007-05-31 08:08:00,1.9745,1.9747,1.97445,1.9747,810000005.0
2007-05-31 08:09:00,1.9747,1.9749,1.9746,1.9749,1268699998.0
2007-05-31 08:10:00,1.9748,1.9748,1.9746,1.9746,477700003.0
2007-05-31 08:11:00,1.9746,1.9748,1.9746,1.9747,584699995.0
2007-05-31 08:12:00,1.97465,1.9748,1.97465,1.97475,745199995.0
2007-05-31 08:13:00,1.9748,1.9749,1.9747,1.97475,1127899982.0
2007-05-31 08:14:00,1.97475,1.9752,1.9747,1.975,2042599979.0
2007-05-31 08:15:00,1.9751,1.9751,1.9749,1.975,957200006.0
2007-05-31 08:16:00,1.975,1.9751,1.9748,1.9748,405100003.0
2007-05-31 08:17:00,1.9748,1.9749,1.9747,1.9748,473300001.0
2007-05-31 08:18:00,1.9748,1.9749,1.9748,1.9749,189500000.0
2007-05-31 08:19:00,1.9749,1.9749,1.9748,1.9748,91900000.0
2007-05-31 08:20:00,1.9748,1.975,1.9747,1.9749,729100001.0
2007-05-31 08:21:00,1.9749,1.9754,1.9748,1.9753,720000001.0
2007-05-31 08:22:00,1.9754,1.9761,1.9754,1.9756,1412500004.0
2007-05-31 08:23:00,1.9756,1.9756,1.97535,1.97545,1025500011.0
2007-05-31 08:24:00,1.9755,1.9758,1.9753,1.9758,1318500008.0
2007-05-31 08:25:00,1.9759,1.9759,1.97545,1.9757,1808799993.0
2007-05-31 08:26:00,1.9757,1.9758,1.9754,1.9754,1853200015.0
2007-05-31 08:27:00,1.9754,1.9754,1.97515,1.9752,383499999.0
2007-05-31 08:28:00,1.97515,1.9752,1.9748,1.9748,690700000.0
2007-05-31 08:29:00,1.9748,1.9748,1.9746,1.97475,1033700006.0
2007-05-31 08:30:00,1.9748,1.9748,1.97455,1.9747,1227499993.0
2007-05-31 08:31:00,1.9747,1.9747,1.97465,1.97465,720700000.0
2007-05-31 08:32:00,1.9748,1.9748,1.9748,1.9748,7800000.0
2007-05-31 08:33:00,1.9748,1.9752,1.9747,1.9752,1286099999.0
2007-05-31 08:34:00,1.9752,1.9754,1.9752,1.9754,461800007.0
2007-05-31 08:35:00,1.9753,1.9754,1.97525,1.9753,388199998.0
2007-05-31 08:36:00,1.97525,1.9753,1.9751,1.9752,268499999.0
2007-05-31 08:37:00,1.9752,1.9752,1.9751,1.9751,175199999.0
2007-05-31 08:38:00,1.9751,1.9752,1.9751,1.9752,477199996.0
2007-05-31 08:39:00,1.9752,1.9754,1.9752,1.9752,241400000.0
2007-05-31 08:40:00,1.9752,1.9752,1.9747,1.9748,1013400011.0
2007-05-31 08:41:00,1.9748,1.9749,1.97415,1.9742,2098100004.0
2007-05-31 08:42:00,1.97415,1.9749,1.97415,1.97465,1698799992.0
2007-05-31 08:43:00,1.9746,1.9746,1.9741,1.9743,1684099995.0
2007-05-31 08:44:00,1.9744,1.9746,1.97435,1.9744,935999991.0
2007-05-31 08:45:00,1.9744,1.9746,1.9742,1.9746,1391599994.0
2007-05-31 08:46:00,1.9745,1.9747,1.9743,1.9743,724800002.0
2007-05-31 08:47:00,1.9743,1.9745,1.9743,1.9745,997799999.0
2007-05-31 08:48:00,1.9745,1.9748,1.9745,1.9748,472200001.0
2007-05-31 08:49:00,1.9748,1.97495,1.9747,1.97495,1006600001.0
2007-05-31 08:50:00,1.975,1.9751,1.9745,1.97465,2078700010.0
2007-05-31 08:51:00,1.9747,1.9747,1.9745,1.9746,1130800008.0
2007-05-31 08:52:00,1.9746,1.9746,1.9743,1.97435,976999996.0
2007-05-31 08:53:00,1.97435,1.9745,1.97435,1.97435,1214500013.0
2007-05-31 08:54:00,1.9744,1.9746,1.97405,1.9745,1577599994.0
2007-05-31 08:55:00,1.9743,1.9745,1.97415,1.9742,1595699998.0
2007-05-31 08:56:00,1.9743,1.9743,1.9739,1.974,732499995.0
2007-05-31 08:57:00,1.9741,1.9744,1.97405,1.9743,732499995.0
2007-05-31 08:58:00,1.9744,1.9745,1.9743,1.9744,884900001.0
2007-05-31 08:59:00,1.9743,1.9744,1.9742,1.9742,684600001.0
2007-05-31 09:00:00,1.9742,1.9743,1.97365,1.97365,1567100003.0
2007-05-31 09:01:00,1.9737,1.9741,1.9737,1.9741,891079999.0
2007-05-31 09:02:00,1.9742,1.9743,1.974,1.9742,1166800003.0
2007-05-31 09:03:00,1.9742,1.9743,1.97415,1.97415,645800006.0
2007-05-31 09:04:00,1.9742,1.9748,1.9742,1.9746,786500003.0
2007-05-31 09:05:00,1.9746,1.9748,1.9746,1.9748,392600000.0
2007-05-31 09:06:00,1.9748,1.9748,1.9745,1.9747,829100006.0
2007-05-31 09:07:00,1.9747,1.9747,1.9744,1.9744,1140899998.0
2007-05-31 09:08:00,1.9744,1.9745,1.97405,1.9741,1329700002.0
2007-05-31 09:09:00,1.9741,1.9743,1.9741,1.9741,1409000004.0
2007-05-31 09:10:00,1.9741,1.9741,1.9738,1.974,1783099999.0
2007-05-31 09:11:00,1.974,1.9744,1.9738,1.9742,1163600004.0
2007-05-31 09:12:00,1.9742,1.9743,1.97415,1.9742,501399999.0
2007-05-31 09:13:00,1.9742,1.9742,1.97395,1.974,723300001.0
2007-05-31 09:14:00,1.9741,1.9741,1.97395,1.9741,179800001.0
2007-05-31 09:15:00,1.9741,1.9742,1.9741,1.9742,143860000.0
2007-05-31 09:16:00,1.9742,1.9742,1.9741,1.9741,810600007.0
2007-05-31 09:17:00,1.9741,1.9744,1.974,1.9744,1127800007.0
2007-05-31 09:18:00,1.9744,1.9746,1.9744,1.9745,797179999.0
2007-05-31 09:19:00,1.9745,1.97475,1.9745,1.9747,859000003.0
2007-05-31 09:20:00,1.9748,1.9748,1.97465,1.9747,928499995.0
2007-05-31 09:21:00,1.9747,1.9748,1.9747,1.9747,187700003.0
2007-05-31 09:22:00,1.9748,1.9754,1.9748,1.9754,848299997.0
2007-05-31 09:23:00,1.9754,1.9754,1.9751,1.97515,1462999998.0
2007-05-31 09:24:00,1.9751,1.9752,1.97475,1.97485,1460749992.0
2007-05-31 09:25:00,1.9749,1.975,1.97485,1.9749,368399997.0
2007-05-31 09:26:00,1.9749,1.9749,1.97475,1.9748,932500002.0
2007-05-31 09:27:00,1.9748,1.9749,1.9747,1.97475,847399997.0
2007-05-31 09:28:00,1.9748,1.9751,1.9748,1.9749,898699997.0
2007-05-31 09:29:00,1.975,1.975,1.9748,1.9749,194700000.0
2007-05-31 09:30:00,1.9749,1.9749,1.9748,1.9748,467100000.0
2007-05-31 09:31:00,1.9748,1.975,1.9748,1.975,369500000.0
2007-05-31 09:32:00,1.975,1.9751,1.975,1.9751,180300000.0
2007-05-31 09:33:00,1.9751,1.9752,1.9748,1.97485,726399993.0
2007-05-31 09:34:00,1.97485,1.975,1.97475,1.97475,978199992.0
2007-05-31 09:35:00,1.9748,1.975,1.9748,1.9749,532699999.0
2007-05-31 09:36:00,1.9749,1.975,1.97485,1.975,203000000.0
2007-05-31 09:37:00,1.9751,1.9751,1.975,1.975,63400000.0
2007-05-31 09:38:00,1.975,1.9751,1.975,1.9751,363900000.0
2007-05-31 09:39:00,1.9751,1.9754,1.97495,1.9752,1336100003.0
2007-05-31 09:40:00,1.9753,1.9754,1.9752,1.9753,1207699996.0
2007-05-31 09:41:00,1.9753,1.9753,1.9751,1.9751,333000005.0
2007-05-31 09:42:00,1.9751,1.9751,1.975,1.975,822599998.0
2007-05-31 09:43:00,1.975,1.975,1.97465,1.97465,1033299990.0
2007-05-31 09:44:00,1.97465,1.9747,1.97455,1.9747,801899991.0
2007-05-31 09:45:00,1.9746,1.9749,1.9746,1.9747,1517800000.0
2007-05-31 09:46:00,1.9747,1.9747,1.9747,1.9747,420799998.0
2007-05-31 09:47:00,1.9747,1.9747,1.9746,1.9746,256400000.0
2007-05-31 09:48:00,1.9746,1.9746,1.9746,1.9746,118899999.0
2007-05-31 09:49:00,1.9746,1.9747,1.9745,1.9745,638900004.0
2007-05-31 09:50:00,1.97455,1.9747,1.9744,1.97465,1049200005.0
2007-05-31 09:51:00,1.9747,1.9747,1.9745,1.9746,1088199997.0
2007-05-31 09:52:00,1.9746,1.97465,1.97435,1.97435,625800005.0
2007-05-31 09:53:00,1.9744,1.9745,1.97435,1.9744,904099989.0
2007-05-31 09:54:00,1.9744,1.9744,1.9742,1.9742,1360900003.0
2007-05-31 09:55:00,1.9742,1.9744,1.9742,1.9744,350600000.0
2007-05-31 09:56:00,1.9744,1.9744,1.9742,1.9743,922300000.0
2007-05-31 09:57:00,1.9743,1.9743,1.9742,1.9742,212799998.0
2007-05-31 09:58:00,1.9742,1.9742,1.974,1.97415,1523100009.0
2007-05-31 09:59:00,1.9742,1.9743,1.974,1.974,1209399997.0
2007-05-31 10:00:00,1.974,1.9743,1.974,1.97425,916499998.0
2007-05-31 10:01:00,1.9743,1.9748,1.97425,1.9747,1175499999.0
2007-05-31 10:02:00,1.9747,1.9749,1.9747,1.9748,513099999.0
2007-05-31 10:03:00,1.9749,1.975,1.97475,1.9749,862200000.0
2007-05-31 10:04:00,1.9749,1.9749,1.97475,1.9748,261099997.0
2007-05-31 10:05:00,1.9748,1.9748,1.9747,1.9747,1207999996.0
2007-05-31 10:06:00,1.9747,1.975,1.9747,1.97485,883050001.0
2007-05-31 10:07:00,1.97485,1.9753,1.97475,1.9752,1237400008.0
2007-05-31 10:08:00,1.9752,1.9753,1.97505,1.9751,917699996.0
2007-05-31 10:09:00,1.9752,1.9752,1.975,1.9751,199300000.0
2007-05-31 10:10:00,1.9751,1.9753,1.9749,1.9752,961099999.0
2007-05-31 10:11:00,1.97515,1.9753,1.975,1.97505,818599999.0
2007-05-31 10:12:00,1.97505,1.97525,1.975,1.97515,1702300004.0
2007-05-31 10:13:00,1.97515,1.9753,1.9751,1.9752,989899999.0
2007-05-31 10:14:00,1.9752,1.9753,1.9751,1.9751,1530742318.0
2007-05-31 10:15:00,1.9752,1.9753,1.97515,1.9753,352800003.0
2007-05-31 10:16:00,1.9753,1.9753,1.9751,1.9751,465199998.0
2007-05-31 10:17:00,1.9751,1.9751,1.97495,1.9751,401300001.0
2007-05-31 10:18:00,1.9751,1.9751,1.97495,1.9751,1305200005.0
2007-05-31 10:19:00,1.9752,1.9752,1.975,1.975,435400000.0
2007-05-31 10:20:00,1.975,1.975,1.9749,1.97495,967599996.0
2007-05-31 10:21:00,1.975,1.975,1.97455,1.97465,1366899997.0
2007-05-31 10:22:00,1.9747,1.9748,1.9746,1.9746,254999998.0
2007-05-31 10:23:00,1.9747,1.9748,1.97465,1.97475,541500002.0
2007-05-31 10:24:00,1.9748,1.9748,1.9746,1.9747,364400001.0
2007-05-31 10:25:00,1.9748,1.9752,1.9748,1.97515,1067399998.0
2007-05-31 10:26:00,1.9752,1.9756,1.9751,1.9752,635099995.0
2007-05-31 10:27:00,1.9753,1.9755,1.97515,1.9753,1796300000.0
2007-05-31 10:28:00,1.9753,1.9755,1.97525,1.9754,2129199992.0
2007-05-31 10:29:00,1.9754,1.9756,1.9753,1.9755,1891239993.0
2007-05-31 10:30:00,1.9755,1.9757,1.97515,1.9755,1975600001.0
2007-05-31 10:31:00,1.9755,1.9757,1.9754,1.97545,1728075005.0
2007-05-31 10:32:00,1.9755,1.9755,1.9751,1.9751,1103000003.0
2007-05-31 10:33:00,1.9752,1.9752,1.975,1.975,1103000003.0
2007-05-31 10:34:00,1.9749,1.975,1.9747,1.9748,1103000003.0
2007-05-31 10:35:00,1.9748,1.97485,1.97455,1.97465,1103000003.0
2007-05-31 10:36:00,1.97475,1.97475,1.97455,1.9747,1199599995.0
2007-05-31 10:37:00,1.9748,1.9749,1.9747,1.9747,586000006.0
2007-05-31 10:38:00,1.9747,1.9747,1.9745,1.97455,586000006.0
2007-05-31 10:39:00,1.9746,1.9747,1.97455,1.9747,1288099997.0
2007-05-31 10:40:00,1.9747,1.9747,1.9746,1.9747,694100003.0
2007-05-31 10:41:00,1.9746,1.9748,1.9746,1.97465,1196399995.0
2007-05-31 10:42:00,1.9747,1.9748,1.97445,1.9746,1364900007.0
2007-05-31 10:43:00,1.9745,1.9748,1.9744,1.9748,1896699992.0
2007-05-31 10:44:00,1.9748,1.975,1.9747,1.9748,1896699992.0
2007-05-31 10:45:00,1.9748,1.9748,1.97465,1.9748,1558299993.0
2007-05-31 10:46:00,1.9748,1.9752,1.9748,1.9751,859400003.0
2007-05-31 10:47:00,1.9751,1.9752,1.9751,1.9752,905700004.0
2007-05-31 10:48:00,1.9752,1.9752,1.9747,1.9748,1877400008.0
2007-05-31 10:49:00,1.9748,1.9749,1.9746,1.9748,722600000.0
2007-05-31 10:50:00,1.97475,1.9748,1.9745,1.97455,1533100020.0
2007-05-31 10:51:00,1.9746,1.9746,1.97445,1.97455,872899993.0
2007-05-31 10:52:00,1.9745,1.97455,1.9744,1.97445,418600003.0
2007-05-31 10:53:00,1.97445,1.9745,1.97435,1.97435,1011999997.0
2007-05-31 10:54:00,1.97435,1.97445,1.97435,1.97435,322800001.0
2007-05-31 10:55:00,1.9744,1.97455,1.97435,1.9745,1191800006.0
2007-05-31 10:56:00,1.9745,1.9746,1.9744,1.9745,444800000.0
2007-05-31 10:57:00,1.9745,1.9746,1.97445,1.9746,322000000.0
2007-05-31 10:58:00,1.9746,1.9748,1.9745,1.9748,861700000.0
2007-05-31 10:59:00,1.9748,1.9748,1.9746,1.9748,1614300011.0
2007-05-31 11:00:00,1.97475,1.97475,1.9747,1.9747,189500001.0
2007-05-31 11:01:00,1.9747,1.9748,1.97445,1.97475,1546500002.0
2007-05-31 11:02:00,1.9747,1.9747,1.9745,1.9747,1039100004.0
2007-05-31 11:03:00,1.9747,1.9748,1.9745,1.9745,557600000.0
2007-05-31 11:04:00,1.9745,1.9747,1.9744,1.9747,1975699993.0
2007-05-31 11:05:00,1.9747,1.9749,1.9747,1.9748,624800001.0
2007-05-31 11:06:00,1.9748,1.9752,1.9748,1.9752,954699994.0
2007-05-31 11:07:00,1.9752,1.9752,1.9751,1.9752,516499997.0
2007-05-31 11:08:00,1.9752,1.9752,1.9751,1.9751,197200000.0
2007-05-31 11:09:00,1.9752,1.9754,1.9751,1.9754,515100000.0
2007-05-31 11:10:00,1.9754,1.9754,1.97515,1.9754,2033199996.0
2007-05-31 11:11:00,1.9754,1.9757,1.9753,1.9755,1246500000.0
2007-05-31 11:12:00,1.9754,1.9756,1.9751,1.9755,1726499990.0
2007-05-31 11:13:00,1.9755,1.9756,1.97535,1.9755,1080400009.0
2007-05-31 11:14:00,1.9755,1.9755,1.97535,1.9754,556000005.0
2007-05-31 11:15:00,1.9754,1.9754,1.97525,1.9753,940799997.0
2007-05-31 11:16:00,1.9753,1.9753,1.97515,1.97515,378499999.0
2007-05-31 11:17:00,1.9752,1.97545,1.97515,1.9753,381700000.0
2007-05-31 11:18:00,1.9753,1.97535,1.9752,1.9752,649599999.0
2007-05-31 11:19:00,1.9752,1.9753,1.97505,1.9751,1456499993.0
2007-05-31 11:20:00,1.9751,1.9751,1.975,1.9751,462899998.0
2007-05-31 11:21:00,1.9751,1.9752,1.9751,1.9751,1075600001.0
2007-05-31 11:22:00,1.9751,1.9751,1.97505,1.97505,683099995.0
2007-05-31 11:23:00,1.97505,1.9753,1.97505,1.9753,1134700004.0
2007-05-31 11:24:00,1.9752,1.9754,1.97515,1.97535,1121699999.0
2007-05-31 11:25:00,1.97535,1.9754,1.97535,1.9754,115800000.0
2007-05-31 11:26:00,1.9754,1.9755,1.97515,1.9752,2129400005.0
2007-05-31 11:27:00,1.9752,1.9752,1.9752,1.9752,427699997.0
2007-05-31 11:28:00,1.9751,1.9751,1.9749,1.9749,1575100009.0
2007-05-31 11:29:00,1.9749,1.9751,1.9748,1.975,1575100009.0
2007-05-31 11:30:00,1.975,1.9755,1.975,1.975,1616800001.0
2007-05-31 11:31:00,1.9749,1.9752,1.9748,1.9752,489899994.0
2007-05-31 11:32:00,1.9752,1.9754,1.9752,1.9754,489899994.0
2007-05-31 11:33:00,1.9754,1.9756,1.9753,1.9754,809600004.0
2007-05-31 11:34:00,1.9755,1.9755,1.9753,1.9754,1777000022.0
2007-05-31 11:35:00,1.9755,1.9755,1.97535,1.97535,1777000022.0
2007-05-31 11:36:00,1.97535,1.9754,1.9753,1.9753,84600001.0
2007-05-31 11:37:00,1.9752,1.9753,1.975,1.9751,2031799995.0
2007-05-31 11:38:00,1.9749,1.9751,1.9747,1.975,1053899993.0
2007-05-31 11:39:00,1.9752,1.9752,1.97495,1.975,1053899993.0
2007-05-31 11:40:00,1.9751,1.9752,1.975,1.9752,312000003.0
2007-05-31 11:41:00,1.97505,1.9752,1.97505,1.9752,312000003.0
2007-05-31 11:42:00,1.9752,1.9753,1.9751,1.9752,1025600002.0
2007-05-31 11:43:00,1.9752,1.9755,1.9752,1.97545,1402599991.0
2007-05-31 11:44:00,1.97545,1.9757,1.97535,1.9757,1369199994.0
2007-05-31 11:45:00,1.97565,1.9757,1.97525,1.9757,1606099996.0
2007-05-31 11:46:00,1.9757,1.9758,1.97565,1.9757,688799986.0
2007-05-31 11:47:00,1.9757,1.9758,1.9757,1.9757,164000001.0
2007-05-31 11:48:00,1.9757,1.9758,1.97555,1.97555,660699995.0
2007-05-31 11:49:00,1.97555,1.9757,1.97555,1.97555,1004999993.0
2007-05-31 11:50:00,1.97555,1.9756,1.97555,1.97555,444699999.0
2007-05-31 11:51:00,1.9756,1.9756,1.97555,1.97555,190200000.0
2007-05-31 11:52:00,1.97555,1.9757,1.97545,1.9757,623600007.0
2007-05-31 11:53:00,1.9757,1.9757,1.9756,1.9757,703100000.0
2007-05-31 11:54:00,1.9757,1.9758,1.97565,1.97565,637500003.0
2007-05-31 11:55:00,1.97565,1.9758,1.97565,1.97575,459599999.0
2007-05-31 11:56:00,1.9758,1.9758,1.9756,1.9756,177300001.0
2007-05-31 11:57:00,1.9756,1.9758,1.9756,1.9757,582099997.0
2007-05-31 11:58:00,1.9758,1.9758,1.97555,1.9756,949899999.0
2007-05-31 11:59:00,1.9756,1.9757,1.9753,1.9753,804999994.0
2007-05-31 12:00:00,1.9753,1.9756,1.97515,1.9756,1840000006.0
2007-05-31 12:01:00,1.9756,1.97565,1.9754,1.9754,1291899994.0
2007-05-31 12:02:00,1.9754,1.9755,1.97525,1.9754,1503099985.0
2007-05-31 12:03:00,1.9754,1.9754,1.9753,1.9754,281800000.0
2007-05-31 12:04:00,1.9754,1.9755,1.97535,1.97535,453899999.0
2007-05-31 12:05:00,1.97535,1.9755,1.97525,1.97525,920200008.0
2007-05-31 12:06:00,1.97525,1.9755,1.9752,1.9753,1480699997.0
2007-05-31 12:07:00,1.9753,1.9756,1.97525,1.9754,1415000009.0
2007-05-31 12:08:00,1.9754,1.9754,1.9753,1.9754,913100000.0
2007-05-31 12:09:00,1.9752,1.9754,1.9752,1.9752,763400008.0
2007-05-31 12:10:00,1.9753,1.9754,1.9753,1.9753,763400008.0
2007-05-31 12:11:00,1.9753,1.9754,1.97515,1.9753,1684000008.0
2007-05-31 12:12:00,1.9753,1.9754,1.9753,1.9754,493999995.0
2007-05-31 12:13:00,1.9754,1.9754,1.9753,1.9754,650300011.0
2007-05-31 12:14:00,1.97535,1.9755,1.9753,1.9755,756199998.0
2007-05-31 12:15:00,1.9755,1.9756,1.9755,1.9756,1068599998.0
2007-05-31 12:16:00,1.9756,1.9758,1.97555,1.97575,430800000.0
2007-05-31 12:17:00,1.9758,1.9758,1.97535,1.9755,1825700003.0
2007-05-31 12:18:00,1.9756,1.9756,1.9754,1.9754,595000004.0
2007-05-31 12:19:00,1.9754,1.9754,1.97515,1.9753,1909899995.0
2007-05-31 12:20:00,1.9753,1.9757,1.97525,1.97555,1752499979.0
2007-05-31 12:21:00,1.97555,1.9757,1.9754,1.9754,1135500003.0
2007-05-31 12:22:00,1.9754,1.9757,1.97535,1.9757,1422699991.0
2007-05-31 12:23:00,1.9756,1.9756,1.9754,1.9755,661299998.0
2007-05-31 12:24:00,1.9755,1.9758,1.9755,1.9757,820800000.0
2007-05-31 12:25:00,1.9757,1.9758,1.97565,1.9757,830199997.0
2007-05-31 12:26:00,1.9757,1.9759,1.9757,1.9758,524199998.0
2007-05-31 12:27:00,1.9758,1.9758,1.9757,1.97575,1228499999.0
2007-05-31 12:28:00,1.97575,1.9758,1.97565,1.97575,986099998.0
2007-05-31 12:29:00,1.9758,1.9759,1.9757,1.9758,879800003.0
2007-05-31 12:30:00,1.9758,1.9759,1.9758,1.9758,1246299999.0
2007-05-31 12:31:00,1.9759,1.9762,1.9759,1.9761,1366300001.0
2007-05-31 12:32:00,1.9761,1.97625,1.9761,1.97625,942700000.0
2007-05-31 12:33:00,1.9763,1.9764,1.976,1.9762,1627700000.0
2007-05-31 12:34:00,1.9761,1.9767,1.9761,1.9766,1627700000.0
2007-05-31 12:35:00,1.9765,1.9768,1.9765,1.9768,943699995.0
2007-05-31 12:36:00,1.9767,1.9767,1.9766,1.9766,943699995.0
2007-05-31 12:37:00,1.9767,1.9769,1.9766,1.9768,943699995.0
2007-05-31 12:38:00,1.9768,1.9768,1.9766,1.9767,1194800002.0
2007-05-31 12:39:00,1.9767,1.9767,1.97645,1.9765,866500001.0
2007-05-31 12:40:00,1.9765,1.9765,1.97625,1.97635,723399998.0
2007-05-31 12:41:00,1.97635,1.9767,1.97635,1.9766,1908500003.0
2007-05-31 12:42:00,1.9766,1.9767,1.9765,1.9767,1299800006.0
2007-05-31 12:43:00,1.9767,1.9767,1.9765,1.9766,1253200005.0
2007-05-31 12:44:00,1.9766,1.9767,1.9765,1.97655,1149499989.0
2007-05-31 12:45:00,1.97655,1.9766,1.97645,1.9766,912500001.0
2007-05-31 12:46:00,1.9766,1.9766,1.9765,1.9766,497899997.0
2007-05-31 12:47:00,1.9766,1.9768,1.9766,1.9766,759499999.0
2007-05-31 12:48:00,1.9766,1.9767,1.9766,1.9767,806400001.0
2007-05-31 12:49:00,1.9767,1.9767,1.97665,1.9767,377500000.0
2007-05-31 12:50:00,1.9767,1.9767,1.97655,1.9766,933099994.0
2007-05-31 12:51:00,1.9767,1.9767,1.97665,1.9767,382100000.0
2007-05-31 12:52:00,1.9768,1.9781,1.9767,1.9777,1463680005.0
2007-05-31 12:53:00,1.9778,1.9779,1.9776,1.9777,1463680005.0
2007-05-31 12:54:00,1.9777,1.9778,1.9776,1.9777,1463680005.0
2007-05-31 12:55:00,1.9777,1.9777,1.97755,1.9777,325220006.0
2007-05-31 12:56:00,1.9777,1.9779,1.97765,1.9778,2040300002.0
2007-05-31 12:57:00,1.9778,1.97785,1.97715,1.97715,1217900002.0
2007-05-31 12:58:00,1.9772,1.9774,1.9772,1.9774,901799996.0
2007-05-31 12:59:00,1.9774,1.9775,1.9772,1.9772,1197500003.0
2007-05-31 13:00:00,1.9773,1.9774,1.9771,1.97715,1561800001.0
2007-05-31 13:01:00,1.97715,1.9773,1.9771,1.9772,713200001.0
2007-05-31 13:02:00,1.97715,1.9773,1.97715,1.9773,712800005.0
2007-05-31 13:03:00,1.9772,1.9775,1.9772,1.9774,1325200000.0
2007-05-31 13:04:00,1.9774,1.9774,1.97725,1.9773,1348500016.0
2007-05-31 13:05:00,1.97725,1.9774,1.97725,1.9773,648700003.0
2007-05-31 13:06:00,1.9773,1.9774,1.9773,1.9773,196899997.0
2007-05-31 13:07:00,1.9773,1.9774,1.9772,1.9773,946300010.0
2007-05-31 13:08:00,1.9773,1.9774,1.97715,1.9772,1153800010.0
2007-05-31 13:09:00,1.9772,1.9773,1.9772,1.9772,681999995.0
2007-05-31 13:10:00,1.9772,1.9772,1.9772,1.9772,524499992.0
2007-05-31 13:11:00,1.9772,1.9773,1.97705,1.9772,1277899998.0
2007-05-31 13:12:00,1.9772,1.9776,1.9772,1.9774,1762700007.0
2007-05-31 13:13:00,1.9774,1.9776,1.9773,1.9776,937299997.0
2007-05-31 13:14:00,1.97755,1.9777,1.97755,1.97755,734799996.0
2007-05-31 13:15:00,1.9776,1.9777,1.9776,1.9777,163500000.0
2007-05-31 13:16:00,1.9777,1.9779,1.9777,1.9778,490500001.0
2007-05-31 13:17:00,1.9778,1.9779,1.9777,1.9778,1292299998.0
2007-05-31 13:18:00,1.97775,1.9778,1.9776,1.9776,812600004.0
2007-05-31 13:19:00,1.9776,1.9776,1.97745,1.9776,1016100000.0
2007-05-31 13:20:00,1.9776,1.9777,1.97725,1.97725,1372400009.0
2007-05-31 13:21:00,1.9773,1.9774,1.9767,1.9767,503199999.0
2007-05-31 13:22:00,1.9768,1.977,1.9766,1.977,503199999.0
2007-05-31 13:23:00,1.9771,1.9773,1.9771,1.9773,503199999.0
2007-05-31 13:24:00,1.9773,1.9773,1.9771,1.9772,1544800009.0
2007-05-31 13:25:00,1.9772,1.9772,1.9771,1.9772,1668100000.0
2007-05-31 13:26:00,1.9772,1.9773,1.977,1.977,884799999.0
2007-05-31 13:27:00,1.977,1.9771,1.97675,1.9768,610000000.0
2007-05-31 13:28:00,1.9768,1.9771,1.9768,1.97685,1434200003.0
2007-05-31 13:29:00,1.9769,1.9774,1.97685,1.9774,602600000.0
2007-05-31 13:30:00,1.9774,1.9779,1.9774,1.9778,1509300003.0
2007-05-31 13:31:00,1.9777,1.9779,1.9777,1.97775,1509300003.0
2007-05-31 13:32:00,1.9778,1.9779,1.9776,1.9777,1431599995.0
2007-05-31 13:33:00,1.9777,1.9777,1.9775,1.9776,1295199993.0
2007-05-31 13:34:00,1.9776,1.9776,1.9775,1.9776,256200001.0
2007-05-31 13:35:00,1.9776,1.9777,1.9776,1.9776,185200002.0
2007-05-31 13:36:00,1.9777,1.9779,1.9776,1.9778,952600005.0
2007-05-31 13:37:00,1.9778,1.9779,1.97775,1.97785,873899998.0
2007-05-31 13:38:00,1.97785,1.9779,1.97745,1.9775,1832200002.0
2007-05-31 13:39:00,1.9775,1.9776,1.9774,1.9775,2048499999.0
2007-05-31 13:40:00,1.9775,1.9777,1.9773,1.9773,1372100001.0
2007-05-31 13:41:00,1.9773,1.9777,1.9773,1.9777,1174499998.0
2007-05-31 13:42:00,1.9777,1.978,1.97735,1.9778,1842970432.0
2007-05-31 13:43:00,1.9779,1.9779,1.9777,1.9777,1364199997.0
2007-05-31 13:44:00,1.9777,1.9777,1.97755,1.9776,1566900001.0
2007-05-31 13:45:00,1.97755,1.9777,1.97755,1.97765,740400002.0
2007-05-31 13:46:00,1.9777,1.9778,1.97755,1.9777,1233199995.0
2007-05-31 13:47:00,1.9777,1.9777,1.97755,1.97755,1425900000.0
2007-05-31 13:48:00,1.97755,1.9778,1.9774,1.97745,2085599985.0
2007-05-31 13:49:00,1.9775,1.9775,1.9773,1.9774,1459499996.0
2007-05-31 13:50:00,1.9774,1.9774,1.9774,1.9774,1459499996.0
2007-05-31 13:51:00,1.9774,1.9774,1.97725,1.97725,921399999.0
2007-05-31 13:52:00,1.9773,1.9773,1.9773,1.9773,1117699998.0
2007-05-31 13:53:00,1.9773,1.9776,1.9773,1.9776,507750000.0
2007-05-31 13:54:00,1.9776,1.9777,1.97745,1.97745,1383199996.0
2007-05-31 13:55:00,1.97745,1.9775,1.9773,1.9775,1062999990.0
2007-05-31 13:56:00,1.97745,1.9775,1.97725,1.9773,876700008.0
2007-05-31 13:57:00,1.9773,1.9775,1.9773,1.9774,1040600000.0
2007-05-31 13:58:00,1.9774,1.9776,1.9774,1.9776,1558599985.0
2007-05-31 13:59:00,1.9776,1.9776,1.97735,1.9774,1260399993.0
2007-05-31 14:00:00,1.9774,1.9776,1.9773,1.9775,1698599996.0
2007-05-31 14:01:00,1.9775,1.9777,1.9774,1.9777,1635600005.0
2007-05-31 14:02:00,1.9777,1.978,1.9776,1.9779,1229500003.0
2007-05-31 14:03:00,1.9779,1.9779,1.97775,1.97775,1170899995.0
2007-05-31 14:04:00,1.9778,1.9778,1.9777,1.9777,1252800001.0
2007-05-31 14:05:00,1.9777,1.9779,1.97765,1.9777,1392199994.0
2007-05-31 14:06:00,1.9777,1.978,1.97765,1.9779,1286500002.0
2007-05-31 14:07:00,1.9778,1.9786,1.9778,1.97825,1860699998.0
2007-05-31 14:08:00,1.97825,1.9787,1.97825,1.9784,1530500002.0
2007-05-31 14:09:00,1.9783,1.9783,1.9782,1.9783,1282300000.0
2007-05-31 14:10:00,1.9783,1.9783,1.97815,1.9782,1282300000.0
2007-05-31 14:11:00,1.9783,1.9783,1.9782,1.9782,736100005.0
2007-05-31 14:12:00,1.9783,1.9785,1.9782,1.9783,736100005.0
2007-05-31 14:13:00,1.9783,1.9783,1.97815,1.97815,736100005.0
2007-05-31 14:14:00,1.97815,1.9783,1.9781,1.9783,838400011.0
2007-05-31 14:15:00,1.9783,1.9783,1.97805,1.97805,1713000007.0
2007-05-31 14:16:00,1.97805,1.9787,1.97805,1.9787,1353500006.0
2007-05-31 14:17:00,1.9786,1.9788,1.9786,1.9787,1904859997.0
2007-05-31 14:18:00,1.9786,1.9789,1.9786,1.9786,1904859997.0
2007-05-31 14:19:00,1.9787,1.9787,1.9784,1.9785,1904859997.0
2007-05-31 14:20:00,1.9784,1.9787,1.9783,1.9783,1904859997.0
2007-05-31 14:21:00,1.9784,1.9789,1.9784,1.9788,1904859997.0
2007-05-31 14:22:00,1.9787,1.9788,1.9786,1.9788,1904859997.0
2007-05-31 14:23:00,1.9787,1.9789,1.97855,1.97865,1904859997.0
2007-05-31 14:24:00,1.9785,1.9787,1.9784,1.9786,1294200001.0
2007-05-31 14:25:00,1.97865,1.9788,1.97845,1.97845,1294200001.0
2007-05-31 14:26:00,1.97845,1.9785,1.97835,1.9785,914799992.0
2007-05-31 14:27:00,1.9785,1.9788,1.9785,1.9786,555000000.0
2007-05-31 14:28:00,1.9787,1.9787,1.97825,1.9783,1905200000.0
2007-05-31 14:29:00,1.9783,1.9785,1.9782,1.9784,2010399986.0
2007-05-31 14:30:00,1.9784,1.9798,1.9778,1.9792,1962300011.0
2007-05-31 14:31:00,1.9792,1.9793,1.97845,1.9793,1485400000.0
2007-05-31 14:32:00,1.9793,1.9793,1.9788,1.9792,1727400001.0
2007-05-31 14:33:00,1.9793,1.9794,1.9788,1.979,1727400001.0
2007-05-31 14:34:00,1.9791,1.9791,1.9786,1.9786,1727400001.0
2007-05-31 14:35:00,1.9787,1.9787,1.97835,1.97845,1727400001.0
2007-05-31 14:36:00,1.9784,1.9789,1.9784,1.9787,446700000.0
2007-05-31 14:37:00,1.9787,1.9788,1.9787,1.9788,446700000.0
2007-05-31 14:38:00,1.9788,1.9789,1.9787,1.97875,795500001.0
2007-05-31 14:39:00,1.97875,1.9789,1.97875,1.9788,1467200006.0
2007-05-31 14:40:00,1.9789,1.9792,1.9788,1.979,1686800000.0
2007-05-31 14:41:00,1.97905,1.9791,1.97845,1.9785,1686800000.0
2007-05-31 14:42:00,1.9784,1.9789,1.9784,1.9789,1508100013.0
2007-05-31 14:43:00,1.9788,1.9788,1.9784,1.9785,1508100013.0
2007-05-31 14:44:00,1.9785,1.9787,1.9783,1.9787,1508100013.0
2007-05-31 14:45:00,1.9787,1.9787,1.9786,1.9786,1763900004.0
2007-05-31 14:46:00,1.9787,1.9787,1.9785,1.9786,1763900004.0
2007-05-31 14:47:00,1.9785,1.9786,1.9785,1.9786,1763900004.0
2007-05-31 14:48:00,1.9784,1.9785,1.9783,1.9785,1763900004.0
2007-05-31 14:49:00,1.9785,1.9788,1.97845,1.9787,1763900004.0
2007-05-31 14:50:00,1.9787,1.9791,1.9787,1.979,691999998.0
2007-05-31 14:51:00,1.979,1.979,1.97875,1.97875,858200001.0
2007-05-31 14:52:00,1.97875,1.9788,1.97865,1.9788,1668000000.0
2007-05-31 14:53:00,1.9788,1.9788,1.97865,1.97865,1966100012.0
2007-05-31 14:54:00,1.9787,1.9787,1.97835,1.9784,1287100006.0
2007-05-31 14:55:00,1.97835,1.9785,1.9783,1.9783,205500000.0
2007-05-31 14:56:00,1.9783,1.9785,1.9782,1.9785,735800001.0
2007-05-31 14:57:00,1.9785,1.9786,1.9783,1.9784,1248000002.0
2007-05-31 14:58:00,1.9784,1.9786,1.9783,1.97845,1524300002.0
2007-05-31 14:59:00,1.9784,1.9784,1.9781,1.9784,2121800012.0
2007-05-31 15:00:00,1.97845,1.9786,1.9783,1.9786,2121800012.0
2007-05-31 15:01:00,1.9787,1.9787,1.9786,1.9786,1960599996.0
2007-05-31 15:02:00,1.97855,1.9788,1.97855,1.97855,1960599996.0
2007-05-31 15:03:00,1.97855,1.9787,1.97855,1.9786,1744499994.0
2007-05-31 15:04:00,1.9787,1.9787,1.9785,1.9786,364099998.0
2007-05-31 15:05:00,1.9787,1.9788,1.9787,1.9787,364099998.0
2007-05-31 15:06:00,1.9787,1.97895,1.9787,1.9789,364099998.0
2007-05-31 15:07:00,1.9789,1.9789,1.9788,1.9788,1094499996.0
2007-05-31 15:08:00,1.9787,1.9788,1.9785,1.9785,1769199997.0
2007-05-31 15:09:00,1.9785,1.9785,1.9783,1.9784,1769199997.0
2007-05-31 15:10:00,1.9784,1.9785,1.9783,1.9783,809900004.0
2007-05-31 15:11:00,1.9783,1.9784,1.9783,1.9783,809900004.0
2007-05-31 15:12:00,1.9783,1.9785,1.9783,1.9784,1160099990.0
2007-05-31 15:13:00,1.9784,1.9785,1.9783,1.9785,1778100001.0
2007-05-31 15:14:00,1.9785,1.9785,1.97845,1.97845,278700002.0
2007-05-31 15:15:00,1.9785,1.9785,1.97845,1.97845,539099988.0
2007-05-31 15:16:00,1.97845,1.9785,1.9782,1.9782,738600004.0
2007-05-31 15:17:00,1.9782,1.9784,1.9782,1.9784,982099996.0
2007-05-31 15:18:00,1.9784,1.9784,1.9783,1.97835,390799998.0
2007-05-31 15:19:00,1.97835,1.9786,1.97835,1.9786,256100000.0
2007-05-31 15:20:00,1.9786,1.9786,1.9785,1.9785,92700000.0
2007-05-31 15:21:00,1.9785,1.9785,1.9783,1.9784,919400002.0
2007-05-31 15:22:00,1.9784,1.9784,1.9781,1.9782,1288300000.0
2007-05-31 15:23:00,1.9781,1.9783,1.9781,1.97825,1288300000.0
2007-05-31 15:24:00,1.97825,1.9784,1.97825,1.97835,502899999.0
2007-05-31 15:25:00,1.9784,1.9784,1.9782,1.9783,648699999.0
2007-05-31 15:26:00,1.9783,1.9783,1.9783,1.9783,679400001.0
2007-05-31 15:27:00,1.9783,1.9785,1.97825,1.9784,661399997.0
2007-05-31 15:28:00,1.9784,1.9785,1.9783,1.9784,1032200006.0
2007-05-31 15:29:00,1.9784,1.9784,1.97825,1.9783,986799998.0
2007-05-31 15:30:00,1.9783,1.9785,1.9782,1.9785,1457399998.0
2007-05-31 15:31:00,1.9785,1.9785,1.97835,1.9785,1253800001.0
2007-05-31 15:32:00,1.9784,1.9785,1.97835,1.9784,1084399998.0
2007-05-31 15:33:00,1.9784,1.9786,1.9783,1.9786,1407600004.0
2007-05-31 15:34:00,1.9786,1.9788,1.97855,1.97865,531500002.0
2007-05-31 15:35:00,1.9787,1.9788,1.97865,1.9788,433400000.0
2007-05-31 15:36:00,1.9788,1.9788,1.97855,1.9787,1229699992.0
2007-05-31 15:37:00,1.9787,1.9788,1.9786,1.9787,479300002.0
2007-05-31 15:38:00,1.9787,1.9789,1.97855,1.9788,813300000.0
2007-05-31 15:39:00,1.9788,1.9788,1.9786,1.9786,775799989.0
2007-05-31 15:40:00,1.97855,1.9786,1.97845,1.97845,1427200000.0
2007-05-31 15:41:00,1.97845,1.9787,1.97845,1.97855,414100004.0
2007-05-31 15:42:00,1.9787,1.9787,1.9772,1.9772,1100299996.0
2007-05-31 15:43:00,1.9774,1.9777,1.977,1.9772,1100299996.0
2007-05-31 15:44:00,1.97725,1.9774,1.97705,1.9771,1100299996.0
2007-05-31 15:45:00,1.9771,1.9778,1.9769,1.97725,1839599991.0
2007-05-31 15:46:00,1.97725,1.9774,1.9767,1.9767,2135000004.0
2007-05-31 15:47:00,1.9766,1.9768,1.9762,1.9765,1234700000.0
2007-05-31 15:48:00,1.9763,1.9765,1.9763,1.9764,1234700000.0
2007-05-31 15:49:00,1.9763,1.9763,1.9758,1.9759,1234700000.0
2007-05-31 15:50:00,1.9759,1.9767,1.9758,1.97665,1234700000.0
2007-05-31 15:51:00,1.97665,1.9767,1.9764,1.9765,1181000001.0
2007-05-31 15:52:00,1.9764,1.9764,1.9758,1.976,1342400001.0
2007-05-31 15:53:00,1.976,1.9765,1.9757,1.9757,1342400001.0
2007-05-31 15:54:00,1.9757,1.9759,1.97545,1.97585,2063200012.0
2007-05-31 15:55:00,1.97585,1.976,1.9756,1.976,1029799996.0
2007-05-31 15:56:00,1.97595,1.9763,1.97595,1.9763,1287599999.0
2007-05-31 15:57:00,1.9763,1.9763,1.97615,1.97615,1188000003.0
2007-05-31 15:58:00,1.97615,1.9763,1.97605,1.9763,512099998.0
2007-05-31 15:59:00,1.9763,1.9764,1.976,1.976,1392300000.0
2007-05-31 16:00:00,1.9759,1.9763,1.9756,1.9758,1392300000.0
2007-05-31 16:01:00,1.9756,1.9757,1.9748,1.9751,1392300000.0
2007-05-31 16:02:00,1.97545,1.976,1.97525,1.97595,1392300000.0
2007-05-31 16:03:00,1.97595,1.976,1.97575,1.9758,1991200013.0
2007-05-31 16:04:00,1.9758,1.9759,1.97555,1.97555,1783000007.0
2007-05-31 16:05:00,1.9756,1.9757,1.97555,1.9757,763800003.0
2007-05-31 16:06:00,1.9757,1.9761,1.9757,1.97605,1617299988.0
2007-05-31 16:07:00,1.97605,1.9763,1.97605,1.9763,975800002.0
2007-05-31 16:08:00,1.9762,1.9762,1.9758,1.9759,2136000018.0
2007-05-31 16:09:00,1.97585,1.97605,1.97565,1.976,2136000018.0
2007-05-31 16:10:00,1.976,1.9761,1.9753,1.97545,1566400005.0
2007-05-31 16:11:00,1.9755,1.976,1.9755,1.9758,1129299999.0
2007-05-31 16:12:00,1.9758,1.976,1.97575,1.97585,818299998.0
2007-05-31 16:13:00,1.97585,1.9762,1.9757,1.97615,545799998.0
2007-05-31 16:14:00,1.976,1.9761,1.9756,1.9756,1598299985.0
2007-05-31 16:15:00,1.97555,1.9757,1.9754,1.9755,1598299985.0
2007-05-31 16:16:00,1.9755,1.9757,1.9755,1.9757,717999996.0
2007-05-31 16:17:00,1.9758,1.9761,1.9758,1.9761,1705199999.0
2007-05-31 16:18:00,1.9761,1.9763,1.97585,1.97585,1705199999.0
2007-05-31 16:19:00,1.97585,1.9761,1.9758,1.97595,2078200001.0
2007-05-31 16:20:00,1.97595,1.9761,1.9754,1.9756,2062400020.0
2007-05-31 16:21:00,1.9756,1.97585,1.9751,1.9758,1488199999.0
2007-05-31 16:22:00,1.9756,1.976,1.9756,1.976,1038999999.0
2007-05-31 16:23:00,1.9761,1.9765,1.9761,1.9763,1038999999.0
2007-05-31 16:24:00,1.9762,1.9764,1.9761,1.9764,1038999999.0
2007-05-31 16:25:00,1.9763,1.9763,1.976,1.9761,1038999999.0
2007-05-31 16:26:00,1.9761,1.9761,1.9759,1.97605,331800001.0
2007-05-31 16:27:00,1.97605,1.97605,1.9757,1.9757,1933600015.0
2007-05-31 16:28:00,1.9757,1.976,1.9757,1.97585,1050400003.0
2007-05-31 16:29:00,1.9758,1.9761,1.9758,1.97585,931600007.0
2007-05-31 16:30:00,1.9759,1.976,1.97575,1.97575,449299996.0
2007-05-31 16:31:00,1.9758,1.9758,1.9756,1.9757,646599996.0
2007-05-31 16:32:00,1.9757,1.97585,1.97565,1.9758,1619999995.0
2007-05-31 16:33:00,1.9758,1.97585,1.9757,1.97585,1045400000.0
2007-05-31 16:34:00,1.97585,1.976,1.9758,1.97595,416600001.0
2007-05-31 16:35:00,1.97595,1.9762,1.97595,1.9762,538199995.0
2007-05-31 16:36:00,1.9762,1.9763,1.9758,1.9758,1059400003.0
2007-05-31 16:37:00,1.97575,1.9759,1.9757,1.9757,1285800000.0
2007-05-31 16:38:00,1.9758,1.9759,1.97575,1.9758,2007400009.0
2007-05-31 16:39:00,1.9758,1.9759,1.9757,1.97585,498700000.0
2007-05-31 16:40:00,1.97585,1.9759,1.97575,1.97575,261900000.0
2007-05-31 16:41:00,1.97575,1.9758,1.97565,1.97575,134599998.0
2007-05-31 16:42:00,1.97575,1.9758,1.97565,1.9758,484600004.0
2007-05-31 16:43:00,1.9758,1.97595,1.9758,1.9759,544500000.0
2007-05-31 16:44:00,1.97595,1.97615,1.9759,1.9761,625000006.0
2007-05-31 16:45:00,1.9761,1.97635,1.97605,1.9762,845599998.0
2007-05-31 16:46:00,1.9762,1.9763,1.976,1.976,1060300007.0
2007-05-31 16:47:00,1.976,1.97635,1.976,1.97625,2083599989.0
2007-05-31 16:48:00,1.97625,1.9764,1.9762,1.9764,893099998.0
2007-05-31 16:49:00,1.9764,1.9765,1.97625,1.9765,1123399997.0
2007-05-31 16:50:00,1.9765,1.9765,1.9764,1.9765,330599999.0
2007-05-31 16:51:00,1.9765,1.9768,1.97645,1.9767,1892299998.0
2007-05-31 16:52:00,1.9768,1.977,1.9766,1.977,632799998.0
2007-05-31 16:53:00,1.9771,1.9772,1.97695,1.9772,632799998.0
2007-05-31 16:54:00,1.9772,1.9778,1.97715,1.9777,1800399995.0
2007-05-31 16:55:00,1.9778,1.9778,1.9775,1.9775,1379000004.0
2007-05-31 16:56:00,1.9775,1.9777,1.9774,1.9774,1379000004.0
2007-05-31 16:57:00,1.9774,1.9775,1.9773,1.97745,1043599992.0
2007-05-31 16:58:00,1.9774,1.9778,1.9774,1.97765,777500000.0
2007-05-31 16:59:00,1.9777,1.9783,1.9777,1.978,327200000.0
2007-05-31 17:00:00,1.9781,1.9782,1.9779,1.978,327200000.0
2007-05-31 17:01:00,1.9781,1.9789,1.978,1.9788,327200000.0
2007-05-31 17:02:00,1.9789,1.9791,1.9787,1.9789,327200000.0
2007-05-31 17:03:00,1.979,1.9791,1.9787,1.9788,327200000.0
2007-05-31 17:04:00,1.9788,1.97895,1.97875,1.97875,327200000.0
2007-05-31 17:05:00,1.97875,1.97885,1.97865,1.9787,2022399995.0
2007-05-31 17:06:00,1.9787,1.9789,1.9787,1.9789,1169799997.0
2007-05-31 17:07:00,1.979,1.9791,1.9789,1.979,1169799997.0
2007-05-31 17:08:00,1.9791,1.9807,1.9791,1.9806,1169799997.0
2007-05-31 17:09:00,1.9807,1.9811,1.9806,1.9807,1169799997.0
2007-05-31 17:10:00,1.9805,1.981,1.9805,1.9806,1169799997.0
2007-05-31 17:11:00,1.9808,1.981,1.9806,1.9808,1169799997.0
2007-05-31 17:12:00,1.9809,1.9811,1.9806,1.981,1169799997.0
2007-05-31 17:13:00,1.9811,1.9819,1.981,1.9818,1169799997.0
2007-05-31 17:14:00,1.9817,1.9817,1.9811,1.9812,1169799997.0
2007-05-31 17:15:00,1.9811,1.9813,1.9805,1.9806,1169799997.0
2007-05-31 17:16:00,1.9807,1.9809,1.9803,1.9803,1169799997.0
2007-05-31 17:17:00,1.9804,1.9805,1.98025,1.9803,1169799997.0
2007-05-31 17:18:00,1.9803,1.9804,1.9801,1.98025,667399998.0
2007-05-31 17:19:00,1.98025,1.9803,1.97935,1.9795,1785499998.0
2007-05-31 17:20:00,1.97945,1.97985,1.9793,1.9798,1809100001.0
2007-05-31 17:21:00,1.9798,1.98005,1.97965,1.97995,1643599998.0
2007-05-31 17:22:00,1.98,1.98,1.9795,1.9795,1837799989.0
2007-05-31 17:23:00,1.9796,1.9799,1.97945,1.97975,1837799989.0
2007-05-31 17:24:00,1.97975,1.9798,1.97945,1.9795,931800000.0
2007-05-31 17:25:00,1.9795,1.98,1.9795,1.9799,2138700006.0
2007-05-31 17:26:00,1.9799,1.98,1.97965,1.9797,1680299994.0
2007-05-31 17:27:00,1.9797,1.9797,1.97955,1.9797,1356299998.0
2007-05-31 17:28:00,1.9796,1.97965,1.9795,1.9796,926000003.0
2007-05-31 17:29:00,1.9796,1.9798,1.9795,1.9797,1995500002.0
2007-05-31 17:30:00,1.9797,1.9799,1.97955,1.9799,990399999.0
2007-05-31 17:31:00,1.9799,1.98,1.9798,1.9799,666699999.0
2007-05-31 17:32:00,1.9799,1.97995,1.97975,1.97995,578899999.0
2007-05-31 17:33:00,1.97995,1.98005,1.97975,1.97975,701700010.0
2007-05-31 17:34:00,1.97975,1.9798,1.9794,1.97945,1025300011.0
2007-05-31 17:35:00,1.9795,1.9799,1.9794,1.9798,764500000.0
2007-05-31 17:36:00,1.9798,1.9798,1.9796,1.97965,1046099999.0
2007-05-31 17:37:00,1.97965,1.9798,1.97955,1.97955,1128400000.0
2007-05-31 17:38:00,1.97955,1.9797,1.97955,1.9796,887499992.0
2007-05-31 17:39:00,1.9796,1.98,1.9796,1.9798,748200000.0
2007-05-31 17:40:00,1.9798,1.9799,1.9796,1.9796,994700003.0
2007-05-31 17:41:00,1.9796,1.9796,1.97935,1.97955,1680799991.0
2007-05-31 17:42:00,1.9795,1.9798,1.9795,1.9797,1550100003.0
2007-05-31 17:43:00,1.9797,1.9798,1.9794,1.9796,2031999999.0
2007-05-31 17:44:00,1.9796,1.9797,1.97955,1.9797,356499998.0
2007-05-31 17:45:00,1.9797,1.9798,1.9796,1.97965,662900004.0
2007-05-31 17:46:00,1.97965,1.9799,1.97965,1.9798,383100001.0
2007-05-31 17:47:00,1.9798,1.9799,1.97965,1.9799,1519199987.0
2007-05-31 17:48:00,1.97985,1.9801,1.9798,1.98,1152299996.0
2007-05-31 17:49:00,1.98,1.98015,1.97985,1.9799,983599999.0
2007-05-31 17:50:00,1.97995,1.97995,1.97985,1.9799,595100006.0
2007-05-31 17:51:00,1.9799,1.9801,1.9799,1.98,649199994.0
2007-05-31 17:52:00,1.98,1.9801,1.97975,1.97975,1047299998.0
2007-05-31 17:53:00,1.97975,1.9799,1.9795,1.9796,1700800001.0
2007-05-31 17:54:00,1.9797,1.98,1.97955,1.98,926299998.0
2007-05-31 17:55:00,1.98,1.9805,1.98,1.9802,645500001.0
2007-05-31 17:56:00,1.9802,1.9802,1.97985,1.9799,376699998.0
2007-05-31 17:57:00,1.9799,1.9799,1.9797,1.9798,823999999.0
2007-05-31 17:58:00,1.9798,1.9798,1.9795,1.9796,862899997.0
2007-05-31 17:59:00,1.9796,1.9796,1.9795,1.9795,318600000.0
2007-05-31 18:00:00,1.9795,1.9797,1.9795,1.9797,1027199989.0
2007-05-31 18:01:00,1.9797,1.9799,1.97965,1.9797,657399994.0
2007-05-31 18:02:00,1.9797,1.9798,1.97955,1.97955,522800003.0
2007-05-31 18:03:00,1.9796,1.9798,1.97955,1.9798,186600000.0
2007-05-31 18:04:00,1.9798,1.9798,1.9796,1.9796,311700001.0
2007-05-31 18:05:00,1.9796,1.9797,1.9793,1.9794,539299996.0
2007-05-31 18:06:00,1.97935,1.9794,1.97905,1.9791,1115799994.0
2007-05-31 18:07:00,1.97905,1.9793,1.97905,1.9792,471700001.0
2007-05-31 18:08:00,1.9793,1.9798,1.97925,1.9798,1105700002.0
2007-05-31 18:09:00,1.97975,1.9798,1.97945,1.9796,577600002.0
2007-05-31 18:10:00,1.9796,1.9796,1.97915,1.9792,794199994.0
2007-05-31 18:11:00,1.97915,1.9793,1.9789,1.9789,955299999.0
2007-05-31 18:12:00,1.9789,1.97905,1.9787,1.97895,1757199995.0
2007-05-31 18:13:00,1.979,1.979,1.9788,1.9788,259500002.0
2007-05-31 18:14:00,1.9788,1.9788,1.9786,1.9787,428300000.0
2007-05-31 18:15:00,1.9786,1.9788,1.97855,1.97865,574689998.0
2007-05-31 18:16:00,1.9787,1.9789,1.9786,1.9786,739599997.0
2007-05-31 18:17:00,1.9786,1.9789,1.9786,1.97875,698200002.0
2007-05-31 18:18:00,1.9788,1.9789,1.97865,1.9789,870000001.0
2007-05-31 18:19:00,1.9789,1.979,1.97885,1.9789,175600000.0
2007-05-31 18:20:00,1.9789,1.9789,1.9788,1.9788,365100002.0
2007-05-31 18:21:00,1.9789,1.979,1.9788,1.97885,193500000.0
2007-05-31 18:22:00,1.97885,1.979,1.97885,1.97885,446000000.0
2007-05-31 18:23:00,1.97885,1.9791,1.97875,1.9791,910500006.0
2007-05-31 18:24:00,1.9791,1.9791,1.97895,1.97895,211700002.0
2007-05-31 18:25:00,1.9791,1.9792,1.9791,1.9791,70500000.0
2007-05-31 18:26:00,1.9791,1.9791,1.97875,1.97875,691300009.0
2007-05-31 18:27:00,1.9788,1.9791,1.9788,1.97895,497499998.0
2007-05-31 18:28:00,1.97905,1.9791,1.97895,1.97905,258200000.0
2007-05-31 18:29:00,1.9791,1.9794,1.97905,1.9794,111500000.0
2007-05-31 18:30:00,1.9794,1.9795,1.9792,1.9794,790699989.0
2007-05-31 18:31:00,1.9794,1.9794,1.9792,1.9793,347499999.0
2007-05-31 18:32:00,1.97935,1.97935,1.97925,1.97925,24800000.0
2007-05-31 18:33:00,1.9793,1.9793,1.97925,1.9793,53200000.0
2007-05-31 18:34:00,1.9793,1.9793,1.97925,1.97925,75300000.0
2007-05-31 18:35:00,1.9793,1.97935,1.9792,1.9793,141000000.0
2007-05-31 18:36:00,1.9793,1.9793,1.97895,1.97905,552500001.0
2007-05-31 18:37:00,1.97905,1.9792,1.9789,1.9789,532600006.0
2007-05-31 18:38:00,1.9789,1.97895,1.9788,1.97885,137100000.0
2007-05-31 18:39:00,1.9789,1.9789,1.9789,1.9789,800000.0
2007-05-31 18:40:00,1.9788,1.9791,1.9788,1.97905,1395000000.0
2007-05-31 18:41:00,1.979,1.979,1.97885,1.9789,1017399999.0
2007-05-31 18:42:00,1.9789,1.9789,1.9788,1.9788,232000000.0
2007-05-31 18:43:00,1.9788,1.9788,1.9788,1.9788,866000002.0
2007-05-31 18:44:00,1.9788,1.9788,1.9788,1.9788,308000000.0
2007-05-31 18:45:00,1.9788,1.9788,1.9788,1.9788,147200000.0
2007-05-31 18:46:00,1.9788,1.97885,1.9788,1.9788,895399999.0
2007-05-31 18:47:00,1.9788,1.9788,1.9788,1.9788,99600000.0
2007-05-31 18:48:00,1.9788,1.9789,1.97875,1.9788,607200002.0
2007-05-31 18:49:00,1.9788,1.9789,1.9788,1.9789,308400000.0
2007-05-31 18:50:00,1.9789,1.9789,1.97875,1.9788,96300000.0
2007-05-31 18:51:00,1.9788,1.9789,1.97875,1.97885,101900000.0
2007-05-31 18:52:00,1.9788,1.97905,1.97875,1.979,683900001.0
2007-05-31 18:53:00,1.97895,1.9792,1.97895,1.9791,523900000.0
2007-05-31 18:54:00,1.9791,1.9793,1.9791,1.97925,832099991.0
2007-05-31 18:55:00,1.97925,1.9793,1.97895,1.9791,538299994.0
2007-05-31 18:56:00,1.9791,1.9792,1.97905,1.9791,210900000.0
2007-05-31 18:57:00,1.9791,1.9793,1.97905,1.97925,700499994.0
2007-05-31 18:58:00,1.9793,1.9793,1.97915,1.9792,1319599990.0
2007-05-31 18:59:00,1.9792,1.9793,1.9792,1.9792,720499998.0
2007-05-31 19:00:00,1.9792,1.9792,1.9792,1.9792,116500002.0
2007-05-31 19:01:00,1.9792,1.9792,1.97895,1.979,541200001.0
2007-05-31 19:02:00,1.979,1.97915,1.9789,1.97915,1309799998.0
2007-05-31 19:03:00,1.97915,1.9792,1.9791,1.9792,375600001.0
2007-05-31 19:04:00,1.9792,1.9793,1.97905,1.9792,441199998.0
2007-05-31 19:05:00,1.9792,1.9793,1.9792,1.9792,253799998.0
2007-05-31 19:06:00,1.9792,1.9793,1.9792,1.97925,253299998.0
2007-05-31 19:07:00,1.97925,1.9793,1.9792,1.9793,288299998.0
2007-05-31 19:08:00,1.9793,1.9793,1.9793,1.9793,25200000.0
2007-05-31 19:09:00,1.9793,1.9794,1.9793,1.97935,83399998.0
2007-05-31 19:10:00,1.9793,1.9793,1.9793,1.9793,184199997.0
2007-05-31 19:11:00,1.9793,1.9793,1.9792,1.9792,1035000007.0
2007-05-31 19:12:00,1.9792,1.9794,1.9792,1.9794,1035000007.0
2007-05-31 19:13:00,1.9794,1.9794,1.97925,1.9794,595799996.0
2007-05-31 19:14:00,1.9794,1.9794,1.9792,1.9792,516100004.0
2007-05-31 19:15:00,1.9792,1.9792,1.97905,1.9791,593300003.0
2007-05-31 19:16:00,1.9791,1.9791,1.9789,1.9789,688700015.0
2007-05-31 19:17:00,1.9789,1.9789,1.97875,1.9788,164500000.0
2007-05-31 19:18:00,1.97875,1.979,1.97875,1.979,697800001.0
2007-05-31 19:19:00,1.979,1.979,1.97875,1.9789,674000002.0
2007-05-31 19:20:00,1.9789,1.9789,1.9789,1.9789,70900000.0
2007-05-31 19:21:00,1.9789,1.9789,1.9789,1.9789,60800000.0
2007-05-31 19:22:00,1.9789,1.97905,1.9789,1.979,152300001.0
2007-05-31 19:23:00,1.979,1.9792,1.979,1.9791,396099995.0
2007-05-31 19:24:00,1.97915,1.9792,1.9789,1.9789,335900001.0
2007-05-31 19:25:00,1.9789,1.97905,1.9789,1.97895,1066400000.0
2007-05-31 19:26:00,1.979,1.979,1.979,1.979,54400000.0
2007-05-31 19:27:00,1.979,1.979,1.97895,1.979,316999999.0
2007-05-31 19:28:00,1.979,1.979,1.97885,1.979,317799999.0
2007-05-31 19:29:00,1.979,1.97905,1.979,1.979,429799998.0
2007-05-31 19:30:00,1.979,1.97905,1.9788,1.9788,334199999.0
2007-05-31 19:31:00,1.9788,1.97885,1.9788,1.97885,597899998.0
2007-05-31 19:32:00,1.9788,1.9788,1.9788,1.9788,586199982.0
2007-05-31 19:33:00,1.9788,1.97885,1.9788,1.97885,126300000.0
2007-05-31 19:34:00,1.97885,1.9789,1.9788,1.9788,96599999.0
2007-05-31 19:35:00,1.97885,1.97885,1.97875,1.9788,431200001.0
2007-05-31 19:36:00,1.97885,1.9789,1.97885,1.9789,18400000.0
2007-05-31 19:37:00,1.9789,1.97905,1.9789,1.97895,988200003.0
2007-05-31 19:38:00,1.97895,1.97895,1.97895,1.97895,20800000.0
2007-05-31 19:39:00,1.979,1.979,1.9789,1.97895,275199999.0
2007-05-31 19:40:00,1.979,1.97905,1.9789,1.97905,131899999.0
2007-05-31 19:41:00,1.9791,1.97915,1.97905,1.97905,43600000.0
2007-05-31 19:42:00,1.97905,1.9791,1.97895,1.97895,361299999.0
2007-05-31 19:43:00,1.97895,1.97895,1.9789,1.9789,183500001.0
2007-05-31 19:44:00,1.97895,1.97895,1.97885,1.9789,653800004.0
2007-05-31 19:45:00,1.9789,1.9789,1.97885,1.9789,317300002.0
2007-05-31 19:46:00,1.9789,1.979,1.9789,1.979,792900001.0
2007-05-31 19:47:00,1.979,1.9791,1.979,1.97905,535700004.0
2007-05-31 19:48:00,1.97905,1.97915,1.97905,1.9791,61800000.0
2007-05-31 19:49:00,1.9791,1.9791,1.979,1.97905,220300004.0
2007-05-31 19:50:00,1.97905,1.97915,1.97905,1.97915,94099999.0
2007-05-31 19:51:00,1.97915,1.9792,1.97905,1.97905,340199998.0
2007-05-31 19:52:00,1.9791,1.9793,1.9791,1.9793,218800000.0
2007-05-31 19:53:00,1.9793,1.97945,1.9793,1.9794,1066600000.0
2007-05-31 19:54:00,1.9794,1.9795,1.97925,1.9794,765599999.0
2007-05-31 19:55:00,1.9794,1.9795,1.97935,1.9794,268599998.0
2007-05-31 19:56:00,1.9794,1.97955,1.9794,1.9795,556900000.0
2007-05-31 19:57:00,1.9795,1.97955,1.9793,1.97955,457300000.0
2007-05-31 19:58:00,1.97955,1.9799,1.97945,1.97985,630499998.0
2007-05-31 19:59:00,1.97985,1.9801,1.97985,1.98,606499996.0
2007-05-31 20:00:00,1.98,1.9801,1.97995,1.98,762299994.0
2007-05-31 20:01:00,1.98,1.98,1.9798,1.9798,325900000.0
2007-05-31 20:02:00,1.97975,1.9798,1.9797,1.9797,561699997.0
2007-05-31 20:03:00,1.9797,1.9797,1.9796,1.97965,1236799992.0
2007-05-31 20:04:00,1.9797,1.9797,1.9795,1.9796,308700000.0
2007-05-31 20:05:00,1.9796,1.9796,1.9796,1.9796,208400000.0
2007-05-31 20:06:00,1.9796,1.9796,1.9795,1.97955,241499997.0
2007-05-31 20:07:00,1.97955,1.97955,1.97955,1.97955,2100000.0
2007-05-31 20:08:00,1.97955,1.97965,1.9795,1.9795,561400001.0
2007-05-31 20:09:00,1.9795,1.9795,1.9795,1.9795,83200000.0
2007-05-31 20:10:00,1.9795,1.97955,1.97945,1.97955,65200000.0
2007-05-31 20:11:00,1.97955,1.98,1.9795,1.98,1096499995.0
2007-05-31 20:12:00,1.98,1.9801,1.9797,1.9797,1098999998.0
2007-05-31 20:13:00,1.9797,1.9797,1.9797,1.9797,197600000.0
2007-05-31 20:14:00,1.97965,1.9797,1.97945,1.9795,221900004.0
2007-05-31 20:15:00,1.9795,1.9796,1.97945,1.9795,1549099992.0
2007-05-31 20:16:00,1.97945,1.9795,1.97945,1.9795,44100000.0
2007-05-31 20:17:00,1.9796,1.9796,1.97945,1.97945,135900001.0
2007-05-31 20:18:00,1.9796,1.9798,1.97945,1.9796,782799999.0
2007-05-31 20:19:00,1.9796,1.9796,1.97955,1.97955,101200000.0
2007-05-31 20:20:00,1.9795,1.9795,1.97945,1.9795,229100001.0
2007-05-31 20:21:00,1.97945,1.9795,1.97935,1.9794,186700001.0
2007-05-31 20:22:00,1.9794,1.9794,1.97925,1.9793,393500005.0
2007-05-31 20:23:00,1.9793,1.9793,1.97925,1.97925,133300000.0
2007-05-31 20:24:00,1.9793,1.9793,1.9789,1.97895,616400002.0
2007-05-31 20:25:00,1.97895,1.97895,1.9788,1.9789,1025800001.0
2007-05-31 20:26:00,1.9789,1.9789,1.9789,1.9789,202000000.0
2007-05-31 20:27:00,1.9789,1.9789,1.9788,1.9788,423999998.0
2007-05-31 20:28:00,1.9788,1.9788,1.9787,1.9787,199000000.0
2007-05-31 20:29:00,1.9787,1.9788,1.97855,1.9786,533400000.0
2007-05-31 20:30:00,1.9786,1.9786,1.97845,1.97855,571300003.0
2007-05-31 20:31:00,1.97855,1.9787,1.97855,1.9787,476400003.0
2007-05-31 20:32:00,1.9787,1.9788,1.9786,1.9788,310799998.0
2007-05-31 20:33:00,1.9788,1.9789,1.9787,1.9787,349499997.0
2007-05-31 20:34:00,1.97875,1.97885,1.97875,1.97885,361700000.0
2007-05-31 20:35:00,1.97885,1.97895,1.97885,1.97885,496000003.0
2007-05-31 20:36:00,1.97885,1.97885,1.97875,1.97875,581400001.0
2007-05-31 20:37:00,1.9788,1.9789,1.9788,1.9788,1010899989.0
2007-05-31 20:38:00,1.9788,1.979,1.97875,1.9789,800899997.0
2007-05-31 20:39:00,1.97885,1.9791,1.97885,1.979,1171600006.0
2007-05-31 20:40:00,1.979,1.9791,1.97875,1.97885,603800000.0
2007-05-31 20:41:00,1.97885,1.9789,1.97875,1.97875,108300000.0
2007-05-31 20:42:00,1.9788,1.9791,1.9788,1.9791,248100001.0
2007-05-31 20:43:00,1.9791,1.9794,1.979,1.9794,903800004.0
2007-05-31 20:44:00,1.97935,1.9794,1.97915,1.9792,433199998.0
2007-05-31 20:45:00,1.9792,1.97925,1.9792,1.9792,648300001.0
2007-05-31 20:46:00,1.9792,1.97925,1.9792,1.9792,368500001.0
2007-05-31 20:47:00,1.9793,1.9793,1.9791,1.9791,151699998.0
2007-05-31 20:48:00,1.9791,1.9793,1.9791,1.9792,270399998.0
2007-05-31 20:49:00,1.9792,1.97935,1.9792,1.9793,109500000.0
2007-05-31 20:50:00,1.9793,1.9793,1.97915,1.97915,24600000.0
2007-05-31 20:51:00,1.9792,1.9792,1.9791,1.9791,178900000.0
2007-05-31 20:52:00,1.9791,1.9792,1.97905,1.9792,184600000.0
2007-05-31 20:53:00,1.9792,1.9795,1.9792,1.9794,533800000.0
2007-05-31 20:54:00,1.9794,1.9794,1.9794,1.9794,199200000.0
2007-05-31 20:55:00,1.9794,1.9794,1.97925,1.9793,171000000.0
2007-05-31 20:56:00,1.97925,1.9795,1.97925,1.9794,107200000.0
2007-05-31 20:57:00,1.9794,1.9795,1.97935,1.9794,1107800001.0
2007-05-31 20:58:00,1.9794,1.9796,1.97935,1.9796,372000000.0
2007-05-31 20:59:00,1.9796,1.9796,1.9795,1.9795,306800000.0
2007-05-31 21:00:00,1.9795,1.9795,1.9795,1.9795,16000000.0
2007-05-31 21:01:00,1.9795,1.9796,1.97945,1.9795,46100000.0
2007-05-31 21:02:00,1.97945,1.9795,1.97935,1.9795,769699999.0
2007-05-31 21:03:00,1.9795,1.9797,1.9795,1.9797,287300002.0
2007-05-31 21:04:00,1.9797,1.9797,1.9797,1.9797,18400000.0
2007-05-31 21:05:00,1.9797,1.9799,1.9797,1.9799,122700000.0
2007-05-31 21:06:00,1.9799,1.9799,1.9797,1.9798,119200000.0
2007-05-31 21:07:00,1.9798,1.9798,1.97975,1.97975,15200000.0
2007-05-31 21:08:00,1.9798,1.9798,1.9798,1.9798,12000000.0
2007-05-31 21:09:00,1.9798,1.98,1.9798,1.98,120300000.0
2007-05-31 21:10:00,1.98,1.98,1.9798,1.9799,262699999.0
2007-05-31 21:11:00,1.9799,1.9799,1.9799,1.9799,28000000.0
2007-05-31 21:12:00,1.9799,1.9799,1.9799,1.9799,15600000.0
2007-05-31 21:13:00,1.9799,1.9799,1.9799,1.9799,64000000.0
2007-05-31 21:14:00,1.9799,1.9799,1.97985,1.9799,247300000.0
2007-05-31 21:15:00,1.97985,1.98,1.97975,1.98,509299998.0
2007-05-31 21:16:00,1.98,1.9801,1.98,1.98005,468600001.0
2007-05-31 21:17:00,1.9801,1.9801,1.9801,1.9801,113200000.0
2007-05-31 21:18:00,1.9801,1.9801,1.9801,1.9801,76800000.0
2007-05-31 21:19:00,1.9801,1.9801,1.9801,1.9801,17600000.0
2007-05-31 21:20:00,1.9801,1.9801,1.9801,1.9801,5700000.0
2007-05-31 21:21:00,1.9801,1.9801,1.9801,1.9801,13100000.0
2007-05-31 21:22:00,1.9801,1.9801,1.9799,1.9799,242100000.0
2007-05-31 21:23:00,1.9799,1.98,1.9798,1.97995,547400000.0
2007-05-31 21:24:00,1.97995,1.9801,1.97985,1.98005,315400002.0
2007-05-31 21:25:00,1.9801,1.9801,1.9801,1.9801,38400000.0
2007-05-31 21:26:00,1.9801,1.9801,1.97995,1.97995,382099999.0
2007-05-31 21:27:00,1.97995,1.98,1.97995,1.98,348900003.0
2007-05-31 21:28:00,1.97995,1.9801,1.97995,1.98,145899999.0
2007-05-31 21:29:00,1.98,1.9801,1.98,1.9801,15800000.0
2007-05-31 21:30:00,1.98,1.9801,1.98,1.9801,203400000.0
2007-05-31 21:31:00,1.97963,1.97991,1.97963,1.97991,39900001.0
2007-05-31 21:32:00,1.9801,1.9801,1.9799,1.9799,55100000.0
2007-05-31 21:33:00,1.9799,1.98,1.9799,1.9799,19500000.0
2007-05-31 21:34:00,1.9799,1.9799,1.97985,1.97985,50100000.0
2007-05-31 21:35:00,1.9799,1.9799,1.97985,1.9799,88100000.0
2007-05-31 21:36:00,1.9799,1.98,1.9799,1.98,445599999.0
2007-05-31 21:37:00,1.98,1.98,1.9799,1.9799,468600000.0
2007-05-31 21:38:00,1.9799,1.9799,1.97985,1.9799,443500000.0
2007-05-31 21:39:00,1.9799,1.98,1.97985,1.9799,205200000.0
2007-05-31 21:40:00,1.9799,1.9799,1.97985,1.9799,363000000.0
2007-05-31 21:41:00,1.9799,1.98,1.97985,1.9799,552899996.0
2007-05-31 21:42:00,1.9799,1.9799,1.9799,1.9799,495300002.0
2007-05-31 21:43:00,1.9799,1.98,1.9799,1.9799,687100003.0
2007-05-31 21:44:00,1.9799,1.9801,1.9799,1.98,526099998.0
2007-05-31 21:45:00,1.98,1.98015,1.98,1.9801,82200000.0
2007-05-31 21:46:00,1.9801,1.9801,1.98,1.98,25400000.0
2007-05-31 21:47:00,1.98,1.98,1.98,1.98,10700000.0
2007-05-31 21:48:00,1.98,1.98,1.98,1.98,75300000.0
2007-05-31 21:49:00,1.98,1.98,1.98,1.98,10700000.0
2007-05-31 21:50:00,1.98,1.98005,1.98,1.98005,338800000.0
2007-05-31 21:51:00,1.98005,1.9801,1.98005,1.98005,1506800000.0
2007-05-31 21:52:00,1.9799,1.98,1.9799,1.98,203700001.0
2007-05-31 21:53:00,1.97974,1.97979,1.97966,1.97975,203700001.0
2007-05-31 21:54:00,1.98,1.98,1.9799,1.9799,54300001.0
2007-05-31 21:55:00,1.9799,1.9799,1.97985,1.97985,743400001.0
2007-05-31 21:56:00,1.9799,1.98,1.97985,1.98,388499998.0
2007-05-31 21:57:00,1.98,1.98,1.97985,1.97995,142400000.0
2007-05-31 21:58:00,1.98,1.9801,1.97995,1.9801,177900000.0
2007-05-31 21:59:00,1.9801,1.9801,1.98,1.9801,103100001.0
2007-05-31 22:00:00,1.9801,1.9801,1.98,1.9801,22900000.0
2007-05-31 22:01:00,1.9801,1.9801,1.9799,1.9801,209600000.0
2007-05-31 22:02:00,1.98,1.98,1.97995,1.98,457699998.0
2007-05-31 22:03:00,1.98,1.98,1.97985,1.97985,482999998.0
2007-05-31 22:04:00,1.97985,1.9799,1.9798,1.9799,460599996.0
2007-05-31 22:05:00,1.9799,1.9801,1.97985,1.9799,544499993.0
2007-05-31 22:06:00,1.9799,1.98,1.9799,1.98,74800001.0
2007-05-31 22:07:00,1.98,1.98,1.98,1.98,102100000.0
2007-05-31 22:08:00,1.98,1.98,1.97995,1.98,62200000.0
2007-05-31 22:09:00,1.98,1.9801,1.98,1.98,250900000.0
2007-05-31 22:10:00,1.98,1.9801,1.97995,1.97995,115600000.0
2007-05-31 22:11:00,1.98,1.9801,1.98,1.9801,51400000.0
2007-05-31 22:12:00,1.9801,1.9801,1.98,1.9801,71900000.0
2007-05-31 22:13:00,1.9801,1.9801,1.9801,1.9801,5600000.0
2007-05-31 22:14:00,1.9801,1.9801,1.9801,1.9801,7600000.0
2007-05-31 22:15:00,1.9801,1.9801,1.98005,1.9801,13400000.0
2007-05-31 22:16:00,1.98005,1.9801,1.97995,1.97995,121900000.0
2007-05-31 22:17:00,1.97995,1.9801,1.97995,1.98,108800000.0
2007-05-31 22:18:00,1.98,1.9801,1.98,1.98005,58200000.0
2007-05-31 22:19:00,1.9801,1.9801,1.98,1.9801,288300000.0
2007-05-31 22:20:00,1.9801,1.9801,1.98,1.98,83700000.0
2007-05-31 22:21:00,1.98,1.98,1.98,1.98,200000.0
2007-05-31 22:22:00,1.98,1.98,1.98,1.98,1900000.0
2007-05-31 22:23:00,1.98,1.98,1.98,1.98,32700000.0
2007-05-31 22:24:00,1.98,1.98,1.9799,1.9799,72300000.0
2007-05-31 22:25:00,1.97978,1.97982,1.97969,1.97969,324400003.0
2007-05-31 22:26:00,1.98,1.98,1.9799,1.9799,61200000.0
2007-05-31 22:27:00,1.98,1.98,1.98,1.98,40400000.0
2007-05-31 22:28:00,1.98,1.98,1.98,1.98,107400000.0
2007-05-31 22:29:00,1.98,1.98,1.98,1.98,13000000.0
2007-05-31 22:30:00,1.98,1.98,1.98,1.98,299900001.0
2007-05-31 22:31:00,1.98,1.98,1.98,1.98,203300000.0
2007-05-31 22:32:00,1.98,1.98,1.98,1.98,37400000.0
2007-05-31 22:33:00,1.98,1.98,1.98,1.98,61300000.0
2007-05-31 22:34:00,1.97991,1.97997,1.97987,1.97992,273500000.0
2007-05-31 22:35:00,1.98,1.98,1.98,1.98,10900000.0
2007-05-31 22:36:00,1.98,1.98,1.98,1.98,4500000.0
2007-05-31 22:37:00,1.98,1.98,1.98,1.98,2100000.0
2007-05-31 22:38:00,1.98,1.98,1.98,1.98,6500000.0
2007-05-31 22:39:00,1.9799,1.9799,1.9799,1.9799,66399998.0
2007-05-31 22:40:00,1.9799,1.98,1.9799,1.98,123400000.0
2007-05-31 22:41:00,1.9799,1.9799,1.9798,1.9798,128699999.0
2007-05-31 22:42:00,1.9799,1.98,1.9799,1.98,66600000.0
2007-05-31 22:43:00,1.98,1.98,1.98,1.98,48800000.0
2007-05-31 22:44:00,1.98,1.98,1.98,1.98,16400000.0
2007-05-31 22:45:00,1.98,1.98,1.98,1.98,116400000.0
2007-05-31 22:46:00,1.98,1.9801,1.98,1.9801,38800000.0
2007-05-31 22:47:00,1.98,1.9801,1.98,1.9801,40400000.0
2007-05-31 22:48:00,1.97988,1.97993,1.97969,1.97993,56100000.0
2007-05-31 22:49:00,1.98,1.9801,1.9799,1.98,111900000.0
2007-05-31 22:50:00,1.98,1.9801,1.98,1.98,187200000.0
2007-05-31 22:51:00,1.98,1.98,1.9798,1.9798,221200002.0
2007-05-31 22:52:00,1.9799,1.9799,1.9799,1.9799,178300000.0
2007-05-31 22:53:00,1.9799,1.9799,1.9799,1.9799,94200000.0
2007-05-31 22:54:00,1.9799,1.9799,1.9797,1.9797,38000000.0
2007-05-31 22:55:00,1.9797,1.9797,1.9796,1.9796,208999998.0
2007-05-31 22:56:00,1.9797,1.9797,1.9795,1.9797,287000000.0
2007-05-31 22:57:00,1.9797,1.9797,1.9797,1.9797,37200000.0
2007-05-31 22:58:00,1.9797,1.9797,1.9797,1.9797,30000000.0
2007-05-31 22:59:00,1.9797,1.9797,1.9796,1.9796,69300000.0
2007-05-31 23:00:00,1.9796,1.9796,1.9796,1.9796,34000000.0
2007-05-31 23:01:00,1.9796,1.9796,1.9796,1.9796,11000000.0
2007-05-31 23:02:00,1.9796,1.9796,1.9796,1.9796,11900000.0
2007-05-31 23:03:00,1.9796,1.9797,1.9796,1.9797,32500000.0
2007-05-31 23:04:00,1.9797,1.98,1.9797,1.9798,177400001.0
2007-05-31 23:05:00,1.9799,1.98,1.9798,1.98,54500000.0
2007-05-31 23:06:00,1.98,1.98,1.9799,1.9799,29600000.0
2007-05-31 23:07:00,1.9798,1.97985,1.9797,1.97975,429600007.0
2007-05-31 23:08:00,1.9799,1.9801,1.9799,1.98,106900000.0
2007-05-31 23:09:00,1.9802,1.9805,1.9802,1.9805,258900004.0
2007-05-31 23:10:00,1.9805,1.9805,1.9804,1.9804,104400000.0
2007-05-31 23:11:00,1.9804,1.9804,1.9804,1.9804,32700000.0
2007-05-31 23:12:00,1.9804,1.9805,1.9804,1.9804,312099997.0
2007-05-31 23:13:00,1.9804,1.9805,1.9804,1.9805,31100000.0
2007-05-31 23:14:00,1.9805,1.9805,1.9804,1.9804,55600000.0
2007-05-31 23:15:00,1.9804,1.9805,1.9804,1.9805,50700000.0
2007-05-31 23:16:00,1.9805,1.9805,1.98035,1.98035,122900000.0
2007-05-31 23:17:00,1.9804,1.9804,1.98025,1.9803,172399999.0
2007-05-31 23:18:00,1.98025,1.9804,1.98025,1.9804,181499999.0
2007-05-31 23:19:00,1.9804,1.9805,1.9804,1.9805,131799998.0
2007-05-31 23:20:00,1.9805,1.9805,1.98025,1.9805,284999999.0
2007-05-31 23:21:00,1.9805,1.9806,1.9804,1.9806,324199996.0
2007-05-31 23:22:00,1.9806,1.9807,1.98005,1.9807,225100001.0
2007-05-31 23:23:00,1.9807,1.9807,1.9805,1.9805,295300000.0
2007-05-31 23:24:00,1.9805,1.9807,1.9805,1.9807,70500000.0
2007-05-31 23:25:00,1.9805,1.9808,1.98035,1.9804,194300000.0
2007-05-31 23:26:00,1.9805,1.9805,1.9804,1.9804,34800000.0
2007-05-31 23:27:00,1.9802,1.98031,1.98015,1.98025,81700001.0
2007-05-31 23:28:00,1.9804,1.9804,1.9804,1.9804,16700000.0
2007-05-31 23:29:00,1.9804,1.9804,1.9804,1.9804,43700000.0
2007-05-31 23:30:00,1.9804,1.9805,1.9804,1.9805,107000000.0
2007-05-31 23:31:00,1.9805,1.9805,1.9804,1.9804,100400000.0
2007-05-31 23:32:00,1.9804,1.9804,1.9803,1.9804,266700000.0
2007-05-31 23:33:00,1.9804,1.9804,1.9804,1.9804,19600000.0
2007-05-31 23:34:00,1.9804,1.9804,1.9803,1.9804,220199997.0
2007-05-31 23:35:00,1.9804,1.9804,1.9799,1.9803,340799995.0
2007-05-31 23:36:00,1.9803,1.9803,1.9803,1.9803,32299999.0
2007-05-31 23:37:00,1.9803,1.9803,1.9803,1.9803,77500000.0
2007-05-31 23:38:00,1.9803,1.9804,1.9803,1.9803,53100000.0
2007-05-31 23:39:00,1.9804,1.9804,1.9804,1.9804,37800000.0
2007-05-31 23:40:00,1.9804,1.9804,1.9803,1.9804,31100000.0
2007-05-31 23:41:00,1.98007,1.9802,1.98002,1.98004,556400015.0
2007-05-31 23:42:00,1.9804,1.9804,1.9801,1.9801,116100000.0
2007-05-31 23:43:00,1.9802,1.9803,1.9802,1.9802,224699999.0
2007-05-31 23:44:00,1.9802,1.9806,1.9802,1.9805,177100000.0
2007-05-31 23:45:00,1.9805,1.9805,1.9801,1.9801,97199998.0
2007-05-31 23:46:00,1.9802,1.9802,1.9802,1.9802,76199999.0
2007-05-31 23:47:00,1.98001,1.98021,1.98001,1.9801,230899998.0
2007-05-31 23:48:00,1.9802,1.9802,1.9802,1.9802,33700000.0
2007-05-31 23:49:00,1.98012,1.98016,1.97991,1.97991,90600000.0
2007-05-31 23:50:00,1.9802,1.9805,1.9801,1.9801,120099999.0
2007-05-31 23:51:00,1.9802,1.9802,1.9802,1.9802,79600000.0
2007-05-31 23:52:00,1.9803,1.9803,1.9803,1.9803,7800000.0
2007-05-31 23:53:00,1.9803,1.9804,1.9803,1.9803,78199998.0
2007-05-31 23:54:00,1.9804,1.9804,1.9804,1.9804,55600000.0
2007-05-31 23:55:00,1.9804,1.9806,1.9804,1.9805,186900001.0
2007-05-31 23:56:00,1.9805,1.9805,1.9803,1.9804,80700000.0
2007-05-31 23:57:00,1.98032,1.98032,1.98013,1.98025,832699999.0
2007-05-31 23:58:00,1.98027,1.98031,1.98008,1.98025,858599998.0
2007-05-31 23:59:00,1.9804,1.9804,1.9803,1.9803,40800000.0
2007-06-01 00:00:00,1.98001,1.98017,1.97999,1.98005,338499998.0
2007-06-01 00:01:00,1.9803,1.9803,1.98,1.98,204199998.0
2007-06-01 00:02:00,1.98,1.98,1.98,1.98,30000000.0
2007-06-01 00:03:00,1.9801,1.9801,1.9801,1.9801,900000.0
2007-06-01 00:04:00,1.97995,1.98014,1.97987,1.97987,96500000.0
2007-06-01 00:05:00,1.9801,1.9801,1.9801,1.9801,800000.0
2007-06-01 00:06:00,1.9801,1.9801,1.98,1.98,45200000.0
2007-06-01 00:07:00,1.9801,1.9801,1.98,1.98,54200000.0
2007-06-01 00:08:00,1.98,1.98,1.98,1.98,22000000.0
2007-06-01 00:09:00,1.98,1.98,1.98,1.98,17200000.0
2007-06-01 00:10:00,1.98,1.98,1.98,1.98,23600000.0
2007-06-01 00:11:00,1.98,1.98,1.98,1.98,33000000.0
2007-06-01 00:12:00,1.97964,1.97996,1.97964,1.97986,284200002.0
2007-06-01 00:13:00,1.98,1.98,1.98,1.98,56200000.0
2007-06-01 00:14:00,1.98,1.98,1.9796,1.9796,209600002.0
2007-06-01 00:15:00,1.9795,1.9797,1.9795,1.9797,79500001.0
2007-06-01 00:16:00,1.9797,1.9797,1.9797,1.9797,3900000.0
2007-06-01 00:17:00,1.9797,1.9798,1.9797,1.9797,62200000.0
2007-06-01 00:18:00,1.9797,1.9797,1.9797,1.9797,50700000.0
2007-06-01 00:19:00,1.9797,1.9797,1.9797,1.9797,54600000.0
2007-06-01 00:20:00,1.9797,1.9797,1.9796,1.9796,62200000.0
2007-06-01 00:21:00,1.9797,1.9798,1.9797,1.9797,53700000.0
2007-06-01 00:22:00,1.97952,1.97957,1.97942,1.97952,209600000.0
2007-06-01 00:23:00,1.9797,1.9797,1.9795,1.9796,200199999.0
2007-06-01 00:24:00,1.9796,1.9796,1.9795,1.9795,47400000.0
2007-06-01 00:25:00,1.9795,1.9796,1.9795,1.9796,65300001.0
2007-06-01 00:26:00,1.9794,1.97952,1.97933,1.97952,212499996.0
2007-06-01 00:27:00,1.9796,1.9796,1.9796,1.9796,12700000.0
2007-06-01 00:28:00,1.97947,1.97955,1.97945,1.9795,523899998.0
2007-06-01 00:29:00,1.97945,1.97948,1.97929,1.97948,1132599993.0
2007-06-01 00:30:00,1.97946,1.97952,1.97932,1.97952,160899997.0
2007-06-01 00:31:00,1.97954,1.97954,1.97944,1.97946,73100000.0
2007-06-01 00:32:00,1.9796,1.9796,1.9796,1.9796,25400000.0
2007-06-01 00:33:00,1.9796,1.9796,1.9796,1.9796,31800001.0
2007-06-01 00:34:00,1.97949,1.97949,1.9794,1.97949,61900000.0
2007-06-01 00:35:00,1.9796,1.9796,1.9796,1.9796,20700001.0
2007-06-01 00:36:00,1.9793,1.97943,1.97925,1.97943,795300012.0
2007-06-01 00:37:00,1.9796,1.9796,1.9796,1.9796,16700001.0
2007-06-01 00:38:00,1.9796,1.9796,1.9796,1.9796,21500000.0
2007-06-01 00:39:00,1.9796,1.9796,1.9796,1.9796,12700000.0
2007-06-01 00:40:00,1.9796,1.9796,1.9796,1.9796,8800000.0
2007-06-01 00:41:00,1.97948,1.97962,1.97944,1.97947,334900001.0
2007-06-01 00:42:00,1.97955,1.97961,1.97942,1.97961,459499995.0
2007-06-01 00:43:00,1.9796,1.9796,1.9792,1.9792,363700003.0
2007-06-01 00:44:00,1.9792,1.9792,1.9792,1.9792,100100001.0
2007-06-01 00:45:00,1.9793,1.9798,1.9792,1.9792,765500000.0
2007-06-01 00:46:00,1.9793,1.9793,1.9793,1.9793,57800000.0
2007-06-01 00:47:00,1.9793,1.9793,1.9793,1.9793,14800000.0
2007-06-01 00:48:00,1.9793,1.9793,1.9792,1.9792,102700003.0
2007-06-01 00:49:00,1.9793,1.9793,1.9793,1.9793,8200000.0
2007-06-01 00:50:00,1.97917,1.97925,1.97916,1.97919,199300000.0
2007-06-01 00:51:00,1.9793,1.9793,1.9793,1.9793,4000000.0
2007-06-01 00:52:00,1.9793,1.9793,1.9792,1.9792,30400000.0
2007-06-01 00:53:00,1.9792,1.9792,1.9792,1.9792,16500000.0
2007-06-01 00:54:00,1.9791,1.97915,1.97908,1.9791,467100001.0
2007-06-01 00:55:00,1.9791,1.97915,1.9791,1.9791,222200000.0
2007-06-01 00:56:00,1.9793,1.9793,1.9792,1.9793,63400000.0
2007-06-01 00:57:00,1.97915,1.97925,1.97915,1.97925,30400000.0
2007-06-01 00:58:00,1.9793,1.9795,1.9793,1.9795,298699999.0
2007-06-01 00:59:00,1.9795,1.9795,1.9795,1.9795,6400000.0
2007-06-01 01:00:00,1.9795,1.9795,1.9795,1.9795,82000000.0
2007-06-01 01:01:00,1.9795,1.9795,1.9794,1.9794,94600000.0
2007-06-01 01:02:00,1.9794,1.9796,1.9794,1.9796,129699999.0
2007-06-01 01:03:00,1.97955,1.9796,1.97955,1.9796,27900000.0
2007-06-01 01:04:00,1.9796,1.9796,1.9796,1.9796,4800000.0
2007-06-01 01:05:00,1.9796,1.9796,1.9795,1.9795,90300000.0
2007-06-01 01:06:00,1.9795,1.9796,1.9795,1.9795,219400000.0
2007-06-01 01:07:00,1.9795,1.9795,1.9795,1.9795,168800000.0
2007-06-01 01:08:00,1.9795,1.9795,1.9795,1.9795,157600000.0
2007-06-01 01:09:00,1.9795,1.9795,1.9795,1.9795,180000000.0
2007-06-01 01:10:00,1.9795,1.9795,1.9795,1.9795,37600000.0
2007-06-01 01:11:00,1.9795,1.9795,1.9795,1.9795,44800000.0
2007-06-01 01:12:00,1.9795,1.9795,1.9795,1.9795,35200000.0
2007-06-01 01:13:00,1.9795,1.9795,1.9793,1.9793,199299999.0
2007-06-01 01:14:00,1.9793,1.9793,1.9792,1.97925,418799998.0
2007-06-01 01:15:00,1.9793,1.9794,1.9792,1.9792,772700005.0
2007-06-01 01:16:00,1.9792,1.9792,1.9792,1.9792,418799999.0
2007-06-01 01:17:00,1.9793,1.9795,1.9792,1.9795,189499999.0
2007-06-01 01:18:00,1.9794,1.9795,1.9794,1.9794,42400000.0
2007-06-01 01:19:00,1.9794,1.9795,1.9794,1.9794,77300000.0
2007-06-01 01:20:00,1.9794,1.9794,1.9794,1.9794,36800000.0
2007-06-01 01:21:00,1.97919,1.97924,1.97913,1.97924,176599999.0
2007-06-01 01:22:00,1.97945,1.97945,1.9794,1.9794,12000000.0
2007-06-01 01:23:00,1.9794,1.97945,1.9794,1.97945,29200000.0
2007-06-01 01:24:00,1.9794,1.9794,1.9794,1.9794,24800000.0
2007-06-01 01:25:00,1.9794,1.97945,1.9794,1.9794,48800000.0
2007-06-01 01:26:00,1.97931,1.97931,1.97915,1.97931,128400002.0
2007-06-01 01:27:00,1.9794,1.9794,1.9794,1.9794,12800000.0
2007-06-01 01:28:00,1.9794,1.9794,1.9794,1.9794,12800000.0
2007-06-01 01:29:00,1.97922,1.97934,1.9792,1.97929,285400005.0
2007-06-01 01:30:00,1.97925,1.97925,1.97925,1.97925,20200001.0
2007-06-01 01:31:00,1.97925,1.97925,1.9792,1.97925,15700000.0
2007-06-01 01:32:00,1.97904,1.9792,1.97904,1.97918,74800002.0
2007-06-01 01:33:00,1.9794,1.9794,1.9794,1.9794,8000000.0
2007-06-01 01:34:00,1.97912,1.97916,1.97906,1.97916,29700000.0
2007-06-01 01:35:00,1.9794,1.9794,1.9794,1.9794,16000000.0
2007-06-01 01:36:00,1.97915,1.97915,1.97915,1.97915,60000000.0
2007-06-01 01:37:00,1.9792,1.9792,1.97915,1.9792,220200002.0
2007-06-01 01:38:00,1.9794,1.9794,1.9794,1.9794,8000000.0
2007-06-01 01:39:00,1.97923,1.97923,1.97913,1.97913,89700000.0
2007-06-01 01:40:00,1.9794,1.9794,1.97935,1.97935,16000000.0
2007-06-01 01:41:00,1.97935,1.97935,1.97935,1.97935,17600000.0
2007-06-01 01:42:00,1.9794,1.9794,1.9793,1.9793,79600000.0
2007-06-01 01:43:00,1.9793,1.9793,1.9793,1.9793,53100000.0
2007-06-01 01:44:00,1.97904,1.97911,1.97887,1.97901,836300002.0
2007-06-01 01:45:00,1.9793,1.9793,1.9793,1.9793,54900000.0
2007-06-01 01:46:00,1.9793,1.9794,1.9793,1.9794,29500000.0
2007-06-01 01:47:00,1.97916,1.97926,1.97902,1.97902,581900004.0
2007-06-01 01:48:00,1.97878,1.97902,1.97878,1.97898,195600001.0
2007-06-01 01:49:00,1.97927,1.97928,1.97915,1.97916,243100003.0
2007-06-01 01:50:00,1.9793,1.9793,1.9793,1.9793,29700000.0
2007-06-01 01:51:00,1.9793,1.9793,1.97925,1.97925,165499999.0
2007-06-01 01:52:00,1.9793,1.9793,1.9792,1.9792,14000000.0
2007-06-01 01:53:00,1.9792,1.9793,1.97895,1.979,348900001.0
2007-06-01 01:54:00,1.9791,1.9791,1.9791,1.9791,4500000.0
2007-06-01 01:55:00,1.97885,1.97908,1.97885,1.97898,413500000.0
2007-06-01 01:56:00,1.9791,1.9791,1.9791,1.9791,43200000.0
2007-06-01 01:57:00,1.97898,1.97903,1.97888,1.97896,339900005.0
2007-06-01 01:58:00,1.97915,1.9792,1.97915,1.9792,8000000.0
2007-06-01 01:59:00,1.9792,1.9793,1.9792,1.9793,69000000.0
2007-06-01 02:00:00,1.9793,1.9793,1.979,1.9792,722800007.0
2007-06-01 02:01:00,1.9792,1.9793,1.9792,1.9793,158099998.0
2007-06-01 02:02:00,1.9793,1.9794,1.9792,1.9794,198700000.0
2007-06-01 02:03:00,1.9795,1.9798,1.9795,1.9798,372500002.0
2007-06-01 02:04:00,1.9798,1.9799,1.9796,1.9799,316400001.0
2007-06-01 02:05:00,1.97985,1.9799,1.9797,1.9797,168900001.0
2007-06-01 02:06:00,1.97947,1.97961,1.97943,1.97945,91600000.0
2007-06-01 02:07:00,1.9797,1.9797,1.9797,1.9797,68000000.0
2007-06-01 02:08:00,1.9798,1.9798,1.97965,1.97965,56100000.0
2007-06-01 02:09:00,1.97952,1.97963,1.97949,1.97953,397100002.0
2007-06-01 02:10:00,1.9797,1.9797,1.97955,1.97955,252899999.0
2007-06-01 02:11:00,1.97932,1.97941,1.97927,1.97935,314700000.0
2007-06-01 02:12:00,1.9796,1.9796,1.9796,1.9796,48000000.0
2007-06-01 02:13:00,1.9794,1.9794,1.97935,1.97935,12000000.0
2007-06-01 02:14:00,1.9793,1.97936,1.9793,1.97933,40000000.0
2007-06-01 02:15:00,1.9796,1.9796,1.9796,1.9796,153400002.0
2007-06-01 02:16:00,1.9796,1.9796,1.9796,1.9796,61200000.0
2007-06-01 02:17:00,1.97937,1.97937,1.97922,1.97929,19600000.0
2007-06-01 02:18:00,1.97944,1.97944,1.97915,1.97943,161099999.0
2007-06-01 02:19:00,1.9796,1.9797,1.9796,1.9796,18400000.0
2007-06-01 02:20:00,1.9796,1.9796,1.9796,1.9796,24000000.0
2007-06-01 02:21:00,1.9796,1.9796,1.9795,1.9795,51300000.0
2007-06-01 02:22:00,1.9795,1.9795,1.9794,1.9795,59500000.0
2007-06-01 02:23:00,1.9794,1.9794,1.9794,1.9794,115600000.0
2007-06-01 02:24:00,1.97923,1.97938,1.97905,1.97937,520100000.0
2007-06-01 02:25:00,1.9794,1.9794,1.9794,1.9794,30300000.0
2007-06-01 02:26:00,1.9794,1.9794,1.9794,1.9794,264299997.0
2007-06-01 02:27:00,1.9794,1.9794,1.9793,1.9793,69600001.0
2007-06-01 02:28:00,1.9794,1.9794,1.9793,1.9793,43799999.0
2007-06-01 02:29:00,1.9794,1.9794,1.9791,1.9791,477700005.0
2007-06-01 02:30:00,1.9791,1.9792,1.9791,1.9792,303900003.0
2007-06-01 02:31:00,1.9792,1.9792,1.97905,1.9791,329500000.0
2007-06-01 02:32:00,1.9791,1.9791,1.979,1.979,329699994.0
2007-06-01 02:33:00,1.979,1.979,1.9789,1.9789,108000000.0
2007-06-01 02:34:00,1.9788,1.9789,1.9788,1.9789,384199998.0
2007-06-01 02:35:00,1.9789,1.9789,1.9788,1.9788,302300000.0
2007-06-01 02:36:00,1.9788,1.9789,1.9788,1.9789,183000000.0
2007-06-01 02:37:00,1.9788,1.9788,1.9787,1.9787,94000000.0
2007-06-01 02:38:00,1.9787,1.9787,1.9786,1.9786,190800003.0
2007-06-01 02:39:00,1.9786,1.9787,1.9786,1.9786,445399999.0
2007-06-01 02:40:00,1.9786,1.9786,1.9785,1.97855,317700002.0
2007-06-01 02:41:00,1.97855,1.9786,1.97845,1.9785,90099998.0
2007-06-01 02:42:00,1.97831,1.97848,1.97817,1.97837,50500000.0
2007-06-01 02:43:00,1.9785,1.9786,1.9785,1.9786,272699999.0
2007-06-01 02:44:00,1.9786,1.9786,1.9785,1.9786,55300000.0
2007-06-01 02:45:00,1.97836,1.97845,1.97813,1.97845,159599999.0
2007-06-01 02:46:00,1.9786,1.9786,1.9786,1.9786,27100000.0
2007-06-01 02:47:00,1.9786,1.9786,1.9786,1.9786,107400000.0
2007-06-01 02:48:00,1.9786,1.9786,1.9786,1.9786,40400000.0
2007-06-01 02:49:00,1.9786,1.9786,1.97855,1.97855,141800000.0
2007-06-01 02:50:00,1.9787,1.9787,1.9787,1.9787,257600000.0
2007-06-01 02:51:00,1.9787,1.9787,1.97865,1.9787,547700000.0
2007-06-01 02:52:00,1.9787,1.9787,1.97865,1.9787,39700000.0
2007-06-01 02:53:00,1.9787,1.9787,1.9786,1.9786,47300000.0
2007-06-01 02:54:00,1.9787,1.9788,1.9786,1.9788,275300000.0
2007-06-01 02:55:00,1.9788,1.979,1.9788,1.9789,507800004.0
2007-06-01 02:56:00,1.97895,1.9791,1.97895,1.9791,163899998.0
2007-06-01 02:57:00,1.9791,1.9791,1.979,1.979,79900000.0
2007-06-01 02:58:00,1.9791,1.9791,1.9791,1.9791,112800000.0
2007-06-01 02:59:00,1.9791,1.9791,1.979,1.9791,251299988.0
2007-06-01 03:00:00,1.9791,1.9792,1.9791,1.9792,188399999.0
2007-06-01 03:01:00,1.9792,1.9792,1.9791,1.9792,296700002.0
2007-06-01 03:02:00,1.9792,1.9795,1.97915,1.9795,727300007.0
2007-06-01 03:03:00,1.97945,1.9797,1.97935,1.97945,447900005.0
2007-06-01 03:04:00,1.97945,1.9795,1.97945,1.9795,107299998.0
2007-06-01 03:05:00,1.9795,1.9796,1.97945,1.9796,288900000.0
2007-06-01 03:06:00,1.9796,1.9796,1.9796,1.9796,26700000.0
2007-06-01 03:07:00,1.9796,1.9796,1.9795,1.9795,199100001.0
2007-06-01 03:08:00,1.9795,1.9795,1.9795,1.9795,23800000.0
2007-06-01 03:09:00,1.9795,1.9796,1.9795,1.9796,39000000.0
2007-06-01 03:10:00,1.9796,1.9798,1.9796,1.9796,153700000.0
2007-06-01 03:11:00,1.9797,1.9798,1.9797,1.9797,91100001.0
2007-06-01 03:12:00,1.9797,1.9797,1.9796,1.9796,44300000.0
2007-06-01 03:13:00,1.9797,1.9797,1.9796,1.9797,147500000.0
2007-06-01 03:14:00,1.9797,1.9797,1.9796,1.97965,60099999.0
2007-06-01 03:15:00,1.9797,1.9798,1.9797,1.9798,185600000.0
2007-06-01 03:16:00,1.9798,1.9801,1.9797,1.9801,954499996.0
2007-06-01 03:17:00,1.9801,1.9801,1.98,1.98,899299999.0
2007-06-01 03:18:00,1.97974,1.97982,1.97973,1.9798,25600000.0
2007-06-01 03:19:00,1.98,1.98,1.98,1.98,21400000.0
2007-06-01 03:20:00,1.97982,1.97986,1.97976,1.97976,43800000.0
2007-06-01 03:21:00,1.98,1.98,1.98,1.98,13100000.0
2007-06-01 03:22:00,1.98,1.98,1.98,1.98,10700000.0
2007-06-01 03:23:00,1.98,1.98,1.98,1.98,10400000.0
2007-06-01 03:24:00,1.97975,1.97986,1.9797,1.97975,308299997.0
2007-06-01 03:25:00,1.97975,1.9798,1.9797,1.9797,123699998.0
2007-06-01 03:26:00,1.9797,1.9797,1.9797,1.9797,18299999.0
2007-06-01 03:27:00,1.98,1.98,1.9797,1.9798,437099999.0
2007-06-01 03:28:00,1.9798,1.9798,1.9798,1.9798,156000002.0
2007-06-01 03:29:00,1.9798,1.9798,1.97975,1.97975,12000000.0
2007-06-01 03:30:00,1.9799,1.98,1.97985,1.98,213000000.0
2007-06-01 03:31:00,1.98,1.98,1.9798,1.9798,46600000.0
2007-06-01 03:32:00,1.97956,1.97973,1.97955,1.97964,1006000004.0
2007-06-01 03:33:00,1.9798,1.9798,1.9798,1.9798,140700001.0
2007-06-01 03:34:00,1.9798,1.9798,1.97965,1.97965,101800001.0
2007-06-01 03:35:00,1.9797,1.9798,1.9797,1.9797,81700000.0
2007-06-01 03:36:00,1.97975,1.9798,1.97975,1.9798,86499999.0
2007-06-01 03:37:00,1.9798,1.9798,1.9797,1.9797,119900000.0
2007-06-01 03:38:00,1.9797,1.9798,1.9797,1.9798,133500000.0
2007-06-01 03:39:00,1.9798,1.9798,1.9798,1.9798,16000000.0
2007-06-01 03:40:00,1.9798,1.9798,1.9798,1.9798,14000000.0
2007-06-01 03:41:00,1.9799,1.9799,1.9797,1.9798,333800000.0
2007-06-01 03:42:00,1.9798,1.9798,1.9796,1.9798,243200000.0
2007-06-01 03:43:00,1.9798,1.9798,1.9797,1.9797,109800001.0
2007-06-01 03:44:00,1.9797,1.9797,1.9797,1.9797,41700000.0
2007-06-01 03:45:00,1.9797,1.9798,1.9797,1.9797,446500017.0
2007-06-01 03:46:00,1.97975,1.9798,1.9797,1.9798,180599999.0
2007-06-01 03:47:00,1.9798,1.9798,1.9797,1.9797,58000000.0
2007-06-01 03:48:00,1.97975,1.9798,1.97975,1.9798,221200000.0
2007-06-01 03:49:00,1.9798,1.9798,1.97975,1.9798,222099998.0
2007-06-01 03:50:00,1.9798,1.9799,1.9798,1.9798,313700000.0
2007-06-01 03:51:00,1.9798,1.9799,1.9796,1.9798,304999999.0
2007-06-01 03:52:00,1.9797,1.9798,1.9797,1.9798,166800000.0
2007-06-01 03:53:00,1.9798,1.9798,1.9797,1.9797,147100000.0
2007-06-01 03:54:00,1.9798,1.9798,1.9797,1.9798,164500000.0
2007-06-01 03:55:00,1.9798,1.9798,1.9798,1.9798,297400002.0
2007-06-01 03:56:00,1.9798,1.9798,1.9798,1.9798,331999999.0
2007-06-01 03:57:00,1.9798,1.9798,1.9798,1.9798,76300000.0
2007-06-01 03:58:00,1.9798,1.9798,1.9798,1.9798,121800000.0
2007-06-01 03:59:00,1.9798,1.9798,1.9797,1.9797,152399999.0
2007-06-01 04:00:00,1.9798,1.9798,1.9797,1.9797,182000000.0
2007-06-01 04:01:00,1.9798,1.9798,1.9797,1.9797,48600000.0
2007-06-01 04:02:00,1.9797,1.9798,1.9797,1.9797,68100000.0
2007-06-01 04:03:00,1.9797,1.9797,1.9797,1.9797,83299999.0
2007-06-01 04:04:00,1.9797,1.9797,1.97965,1.97965,224900000.0
2007-06-01 04:05:00,1.9797,1.9797,1.9797,1.9797,6400000.0
2007-06-01 04:06:00,1.9797,1.9797,1.9797,1.9797,6400000.0
2007-06-01 04:07:00,1.9797,1.9797,1.97945,1.97955,419700001.0
2007-06-01 04:08:00,1.9796,1.9796,1.97955,1.97955,37500000.0
2007-06-01 04:09:00,1.9796,1.9796,1.9796,1.9796,92399998.0
2007-06-01 04:10:00,1.9796,1.9796,1.9796,1.9796,127300006.0
2007-06-01 04:11:00,1.9796,1.9796,1.97955,1.9796,252500006.0
2007-06-01 04:12:00,1.9796,1.9797,1.9796,1.9797,36100000.0
2007-06-01 04:13:00,1.97942,1.9795,1.97942,1.97948,12000000.0
2007-06-01 04:14:00,1.9797,1.9797,1.9797,1.9797,14400000.0
2007-06-01 04:15:00,1.9797,1.9797,1.9796,1.9797,343400003.0
2007-06-01 04:16:00,1.9797,1.9797,1.9797,1.9797,322000000.0
2007-06-01 04:17:00,1.9797,1.9798,1.97965,1.9798,271499996.0
2007-06-01 04:18:00,1.9798,1.9799,1.9797,1.9799,177400001.0
2007-06-01 04:19:00,1.9799,1.9799,1.9799,1.9799,6400000.0
2007-06-01 04:20:00,1.9799,1.98,1.9799,1.98,87200001.0
2007-06-01 04:21:00,1.98,1.98,1.9799,1.98,216499999.0
2007-06-01 04:22:00,1.97967,1.9799,1.97961,1.9799,66400000.0
2007-06-01 04:23:00,1.98,1.98,1.9799,1.98,80900002.0
2007-06-01 04:24:00,1.98,1.98,1.98,1.98,800000.0
2007-06-01 04:25:00,1.98,1.98,1.9799,1.98,134199998.0
2007-06-01 04:26:00,1.98,1.98,1.98,1.98,1600000.0
2007-06-01 04:27:00,1.9798,1.97984,1.97974,1.97984,33600000.0
2007-06-01 04:28:00,1.97974,1.97978,1.9796,1.97977,75500000.0
2007-06-01 04:29:00,1.98,1.98,1.9799,1.98,269499999.0
2007-06-01 04:30:00,1.98,1.98,1.97985,1.97995,269800000.0
2007-06-01 04:31:00,1.97995,1.98,1.9799,1.98,100099999.0
2007-06-01 04:32:00,1.98,1.98,1.9799,1.9799,115600000.0
2007-06-01 04:33:00,1.9799,1.9799,1.9796,1.9796,838600005.0
2007-06-01 04:34:00,1.9796,1.9797,1.9796,1.9796,648100005.0
2007-06-01 04:35:00,1.9796,1.9797,1.9796,1.9796,574800002.0
2007-06-01 04:36:00,1.9796,1.9797,1.9796,1.9796,1333900000.0
2007-06-01 04:37:00,1.9796,1.9796,1.9796,1.9796,52300001.0
2007-06-01 04:38:00,1.9796,1.9796,1.9795,1.9795,44500000.0
2007-06-01 04:39:00,1.9795,1.9795,1.9795,1.9795,29200001.0
2007-06-01 04:40:00,1.9795,1.9795,1.97945,1.9795,199899999.0
2007-06-01 04:41:00,1.9795,1.9795,1.97945,1.97945,298299995.0
2007-06-01 04:42:00,1.97945,1.9796,1.97945,1.9796,541400005.0
2007-06-01 04:43:00,1.9796,1.9796,1.9795,1.9795,206600000.0
2007-06-01 04:44:00,1.9796,1.9796,1.97955,1.9796,6400000.0
2007-06-01 04:45:00,1.9796,1.9796,1.9796,1.9796,4000000.0
2007-06-01 04:46:00,1.9796,1.9796,1.9796,1.9796,4000000.0
2007-06-01 04:47:00,1.9796,1.9796,1.9796,1.9796,1600000.0
2007-06-01 04:48:00,1.9796,1.9796,1.9796,1.9796,1600000.0
2007-06-01 04:49:00,1.9796,1.9796,1.9796,1.9796,2400000.0
2007-06-01 04:50:00,1.9796,1.9796,1.97955,1.97955,24300000.0
2007-06-01 04:51:00,1.97965,1.9797,1.97955,1.9796,145899998.0
2007-06-01 04:52:00,1.9796,1.9796,1.9796,1.9796,18700001.0
2007-06-01 04:53:00,1.9796,1.9796,1.9796,1.9796,130900007.0
2007-06-01 04:54:00,1.9796,1.9796,1.9796,1.9796,65199999.0
2007-06-01 04:55:00,1.9793,1.97945,1.97928,1.97928,80000000.0
2007-06-01 04:56:00,1.9795,1.9795,1.9795,1.9795,34000000.0
2007-06-01 04:57:00,1.9796,1.9796,1.97955,1.9796,79200000.0
2007-06-01 04:58:00,1.97955,1.9796,1.97955,1.9796,116199999.0
2007-06-01 04:59:00,1.9796,1.9797,1.97955,1.97965,595899995.0
2007-06-01 05:00:00,1.9798,1.9798,1.9798,1.9798,800000.0
2007-06-01 05:01:00,1.9798,1.9798,1.9798,1.9798,800000.0
2007-06-01 05:02:00,1.9798,1.9798,1.9796,1.9797,194300000.0
2007-06-01 05:03:00,1.9797,1.9797,1.9797,1.9797,69200000.0
2007-06-01 05:04:00,1.9797,1.9797,1.9797,1.9797,1600000.0
2007-06-01 05:05:00,1.9797,1.9797,1.9797,1.9797,59600000.0
2007-06-01 05:06:00,1.9797,1.9797,1.9797,1.9797,800000.0
2007-06-01 05:07:00,1.9797,1.9797,1.9797,1.9797,4000000.0
2007-06-01 05:08:00,1.9797,1.9797,1.97965,1.97965,9600000.0
2007-06-01 05:09:00,1.9797,1.9797,1.97965,1.9797,5600000.0
2007-06-01 05:10:00,1.97965,1.9797,1.97965,1.9797,4000000.0
2007-06-01 05:11:00,1.9797,1.9797,1.9796,1.9796,25600000.0
2007-06-01 05:12:00,1.9796,1.9796,1.9796,1.9796,21600000.0
2007-06-01 05:13:00,1.9796,1.9796,1.9796,1.9796,76000000.0
2007-06-01 05:14:00,1.9796,1.9796,1.9796,1.9796,57600000.0
2007-06-01 05:15:00,1.9796,1.9796,1.9796,1.9796,21600000.0
2007-06-01 05:16:00,1.9796,1.9796,1.97955,1.97955,350200001.0
2007-06-01 05:17:00,1.97955,1.9797,1.97955,1.97955,184700001.0
2007-06-01 05:18:00,1.97965,1.9797,1.9796,1.9796,193399999.0
2007-06-01 05:19:00,1.9796,1.9796,1.9796,1.9796,111300002.0
2007-06-01 05:20:00,1.9796,1.9796,1.9796,1.9796,67500000.0
2007-06-01 05:21:00,1.9796,1.9796,1.9796,1.9796,129200000.0
2007-06-01 05:22:00,1.9796,1.9796,1.97955,1.9796,377999996.0
2007-06-01 05:23:00,1.9796,1.9796,1.9796,1.9796,93700002.0
2007-06-01 05:24:00,1.97928,1.97948,1.97928,1.97938,517899998.0
2007-06-01 05:25:00,1.97939,1.9795,1.97938,1.9794,185200001.0
2007-06-01 05:26:00,1.97917,1.97945,1.97916,1.97945,666999995.0
2007-06-01 05:27:00,1.97942,1.97949,1.97942,1.97949,122599998.0
2007-06-01 05:28:00,1.97927,1.97943,1.97923,1.97939,191299999.0
2007-06-01 05:29:00,1.97933,1.97942,1.97933,1.97941,77800000.0
2007-06-01 05:30:00,1.9796,1.9796,1.9796,1.9796,7200000.0
2007-06-01 05:31:00,1.97953,1.97953,1.97936,1.97946,53400000.0
2007-06-01 05:32:00,1.9796,1.9797,1.9796,1.9796,147799999.0
2007-06-01 05:33:00,1.9796,1.9796,1.9796,1.9796,51900000.0
2007-06-01 05:34:00,1.9795,1.9795,1.97938,1.97941,20300000.0
2007-06-01 05:35:00,1.97947,1.97947,1.97945,1.97945,22299999.0
2007-06-01 05:36:00,1.97945,1.97947,1.97945,1.97947,34200000.0
2007-06-01 05:37:00,1.97933,1.97943,1.97923,1.97923,76500000.0
2007-06-01 05:38:00,1.97938,1.97948,1.97936,1.97942,120400000.0
2007-06-01 05:39:00,1.97945,1.9795,1.97938,1.97942,35800000.0
2007-06-01 05:40:00,1.9796,1.9796,1.9796,1.9796,9600000.0
2007-06-01 05:41:00,1.97928,1.97952,1.97928,1.97938,65900000.0
2007-06-01 05:42:00,1.97937,1.97954,1.97935,1.97937,64599999.0
2007-06-01 05:43:00,1.97933,1.97953,1.97933,1.97945,32900000.0
2007-06-01 05:44:00,1.9794,1.97949,1.97938,1.97938,47399999.0
2007-06-01 05:45:00,1.97938,1.97948,1.97937,1.97939,24400000.0
2007-06-01 05:46:00,1.97925,1.97946,1.97923,1.97931,349000000.0
2007-06-01 05:47:00,1.9792,1.97944,1.9792,1.97926,46600000.0
2007-06-01 05:48:00,1.97939,1.97944,1.9793,1.97943,109400000.0
2007-06-01 05:49:00,1.97955,1.9797,1.97955,1.9796,131900002.0
2007-06-01 05:50:00,1.97945,1.9795,1.97929,1.9795,414900001.0
2007-06-01 05:51:00,1.9796,1.9796,1.9796,1.9796,5200000.0
2007-06-01 05:52:00,1.97926,1.97936,1.97926,1.97932,337599999.0
2007-06-01 05:53:00,1.9796,1.9796,1.9796,1.9796,41800000.0
2007-06-01 05:54:00,1.9796,1.9796,1.9796,1.9796,61500000.0
2007-06-01 05:55:00,1.97965,1.9797,1.97965,1.9797,6400000.0
2007-06-01 05:56:00,1.97965,1.97965,1.9796,1.9796,46200001.0
2007-06-01 05:57:00,1.9796,1.9797,1.9796,1.9797,24300000.0
2007-06-01 05:58:00,1.97942,1.97944,1.97926,1.97944,553224293.0
2007-06-01 05:59:00,1.9794,1.9794,1.9794,1.9794,3724297.0
2007-06-01 06:00:00,1.97946,1.97953,1.9794,1.9794,276424293.0
2007-06-01 06:01:00,1.9797,1.9797,1.97965,1.97965,79999998.0
2007-06-01 06:02:00,1.97949,1.97955,1.97944,1.97951,547099991.0
2007-06-01 06:03:00,1.97963,1.97963,1.97949,1.9795,296799996.0
2007-06-01 06:04:00,1.97959,1.97967,1.97943,1.97955,826499994.0
2007-06-01 06:05:00,1.97953,1.97955,1.97947,1.97947,350799995.0
2007-06-01 06:06:00,1.9797,1.9797,1.9797,1.9797,98000000.0
2007-06-01 06:07:00,1.9797,1.9797,1.9797,1.9797,36600001.0
2007-06-01 06:08:00,1.9797,1.9797,1.9797,1.9797,35800000.0
2007-06-01 06:09:00,1.9797,1.9797,1.9797,1.9797,17900000.0
2007-06-01 06:10:00,1.9797,1.9798,1.9797,1.9797,92700000.0
2007-06-01 06:11:00,1.97956,1.97963,1.97955,1.97957,282399997.0
2007-06-01 06:12:00,1.9797,1.9797,1.9797,1.9797,30300000.0
2007-06-01 06:13:00,1.97961,1.97962,1.97953,1.97958,470100002.0
2007-06-01 06:14:00,1.97975,1.9798,1.9797,1.9797,39000000.0
2007-06-01 06:15:00,1.9797,1.9797,1.97965,1.97965,67100000.0
2007-06-01 06:16:00,1.9797,1.9797,1.9797,1.9797,42100000.0
2007-06-01 06:17:00,1.9797,1.9797,1.9797,1.9797,16800000.0
2007-06-01 06:18:00,1.9797,1.9797,1.9797,1.9797,10400000.0
2007-06-01 06:19:00,1.9796,1.9796,1.9796,1.9796,65400000.0
2007-06-01 06:20:00,1.9795,1.9796,1.9795,1.9796,90199999.0
2007-06-01 06:21:00,1.9793,1.97954,1.9793,1.97954,65200000.0
2007-06-01 06:22:00,1.97935,1.97947,1.97928,1.97946,46400000.0
2007-06-01 06:23:00,1.97942,1.97952,1.97939,1.97952,39200000.0
2007-06-01 06:24:00,1.9796,1.9796,1.9796,1.9796,2400000.0
2007-06-01 06:25:00,1.97955,1.97955,1.97939,1.9794,222600000.0
2007-06-01 06:26:00,1.97948,1.97957,1.97932,1.97939,932500005.0
2007-06-01 06:27:00,1.97938,1.9795,1.97933,1.97939,368300002.0
2007-06-01 06:28:00,1.9796,1.9796,1.9796,1.9796,2400000.0
2007-06-01 06:29:00,1.9796,1.9796,1.9795,1.9795,120699997.0
2007-06-01 06:30:00,1.97939,1.97952,1.97931,1.97952,280899999.0
2007-06-01 06:31:00,1.9796,1.9796,1.9796,1.9796,81999999.0
2007-06-01 06:32:00,1.97964,1.97964,1.97943,1.97956,344800000.0
2007-06-01 06:33:00,1.9796,1.9796,1.9796,1.9796,43000000.0
2007-06-01 06:34:00,1.97939,1.97941,1.97936,1.97937,378299999.0
2007-06-01 06:35:00,1.9796,1.9797,1.9796,1.9797,88400001.0
2007-06-01 06:36:00,1.9797,1.9797,1.9797,1.9797,29300000.0
2007-06-01 06:37:00,1.9797,1.9797,1.9797,1.9797,115200001.0
2007-06-01 06:38:00,1.9797,1.9797,1.97965,1.97965,109400001.0
2007-06-01 06:39:00,1.9797,1.9797,1.9797,1.9797,42200000.0
2007-06-01 06:40:00,1.9797,1.9798,1.9797,1.9798,60599999.0
2007-06-01 06:41:00,1.9798,1.9798,1.9797,1.9797,45100000.0
2007-06-01 06:42:00,1.9797,1.9797,1.9797,1.9797,160499998.0
2007-06-01 06:43:00,1.9797,1.9798,1.9797,1.9798,323400001.0
2007-06-01 06:44:00,1.9798,1.9798,1.9796,1.9798,110899999.0
2007-06-01 06:45:00,1.9798,1.9798,1.9797,1.9797,49900000.0
2007-06-01 06:46:00,1.9797,1.9797,1.9795,1.9795,209899999.0
2007-06-01 06:47:00,1.9795,1.9795,1.9794,1.9794,265299997.0
2007-06-01 06:48:00,1.9794,1.9794,1.9794,1.9794,95800000.0
2007-06-01 06:49:00,1.97929,1.97933,1.97917,1.97933,136500001.0
2007-06-01 06:50:00,1.97925,1.97933,1.97905,1.97933,892000002.0
2007-06-01 06:51:00,1.9794,1.9794,1.9794,1.9794,163200000.0
2007-06-01 06:52:00,1.9794,1.9795,1.9794,1.9795,265500005.0
2007-06-01 06:53:00,1.9794,1.9795,1.9794,1.9795,466000005.0
2007-06-01 06:54:00,1.9795,1.9795,1.9795,1.9795,7200000.0
2007-06-01 06:55:00,1.9794,1.97943,1.97936,1.9794,389900000.0
2007-06-01 06:56:00,1.9795,1.9795,1.9795,1.9795,28400000.0
2007-06-01 06:57:00,1.97944,1.97944,1.97932,1.97934,195200000.0
2007-06-01 06:58:00,1.9795,1.9795,1.9795,1.9795,4400000.0
2007-06-01 06:59:00,1.9795,1.9795,1.9795,1.9795,10800000.0
2007-06-01 07:00:00,1.9795,1.9795,1.9795,1.9795,63300000.0
2007-06-01 07:01:00,1.97927,1.97942,1.97926,1.97942,387099998.0
2007-06-01 07:02:00,1.9794,1.97946,1.97939,1.97945,158099999.0
2007-06-01 07:03:00,1.9795,1.9795,1.97945,1.97945,46900000.0
2007-06-01 07:04:00,1.9795,1.9795,1.9795,1.9795,21100000.0
2007-06-01 07:05:00,1.9795,1.9795,1.9795,1.9795,17100000.0
2007-06-01 07:06:00,1.9795,1.9795,1.9795,1.9795,17100000.0
2007-06-01 07:07:00,1.9796,1.9796,1.9796,1.9796,37600000.0
2007-06-01 07:08:00,1.9796,1.9796,1.9796,1.9796,153500004.0
2007-06-01 07:09:00,1.9796,1.9797,1.9796,1.9796,192299999.0
2007-06-01 07:10:00,1.9796,1.9796,1.9795,1.9796,47099998.0
2007-06-01 07:11:00,1.9796,1.9796,1.9796,1.9796,98800000.0
2007-06-01 07:12:00,1.9796,1.9796,1.9795,1.9796,63499999.0
2007-06-01 07:13:00,1.97945,1.97945,1.97938,1.9794,511999997.0
2007-06-01 07:14:00,1.9796,1.9796,1.9795,1.9796,131200000.0
2007-06-01 07:15:00,1.9796,1.9797,1.9796,1.9797,237800000.0
2007-06-01 07:16:00,1.97962,1.97962,1.97945,1.97962,295400000.0
2007-06-01 07:17:00,1.9797,1.9797,1.9797,1.9797,5600000.0
2007-06-01 07:18:00,1.9796,1.9796,1.9795,1.9795,351299998.0
2007-06-01 07:19:00,1.9795,1.9795,1.9792,1.97925,1066399995.0
2007-06-01 07:20:00,1.9793,1.9793,1.9788,1.9792,1581999997.0
2007-06-01 07:21:00,1.9793,1.9793,1.9791,1.9791,70699999.0
2007-06-01 07:22:00,1.97925,1.9793,1.97925,1.9793,115600001.0
2007-06-01 07:23:00,1.9793,1.9793,1.9792,1.9793,487299989.0
2007-06-01 07:24:00,1.9793,1.9795,1.9793,1.9793,207800006.0
2007-06-01 07:25:00,1.9794,1.9795,1.9793,1.9795,357100005.0
2007-06-01 07:26:00,1.9795,1.9795,1.9793,1.9795,503499996.0
2007-06-01 07:27:00,1.9794,1.9794,1.9794,1.9794,157700000.0
2007-06-01 07:28:00,1.9794,1.9796,1.9794,1.9794,259800000.0
2007-06-01 07:29:00,1.97923,1.97929,1.97904,1.97923,895799993.0
2007-06-01 07:30:00,1.9794,1.9794,1.9794,1.9794,70300000.0
2007-06-01 07:31:00,1.9794,1.9795,1.9794,1.9795,337199999.0
2007-06-01 07:32:00,1.9795,1.9795,1.9795,1.9795,26400000.0
2007-06-01 07:33:00,1.9794,1.9794,1.9794,1.9794,53300000.0
2007-06-01 07:34:00,1.9794,1.9794,1.979,1.97905,585399995.0
2007-06-01 07:35:00,1.9791,1.9792,1.9789,1.9789,485600001.0
2007-06-01 07:36:00,1.9789,1.9792,1.9786,1.9787,694599996.0
2007-06-01 07:37:00,1.9787,1.9789,1.9787,1.97875,533999999.0
2007-06-01 07:38:00,1.97875,1.9788,1.97865,1.9788,125800001.0
2007-06-01 07:39:00,1.97865,1.9788,1.97865,1.9787,89800000.0
2007-06-01 07:40:00,1.97865,1.9787,1.97865,1.9787,48000000.0
2007-06-01 07:41:00,1.9787,1.9787,1.97845,1.9786,373800000.0
2007-06-01 07:42:00,1.97855,1.9788,1.97855,1.9788,305100001.0
2007-06-01 07:43:00,1.9786,1.9788,1.9785,1.9785,411700001.0
2007-06-01 07:44:00,1.9787,1.9788,1.9786,1.9788,169700001.0
2007-06-01 07:45:00,1.9788,1.9788,1.9786,1.9786,131600000.0
2007-06-01 07:46:00,1.9788,1.9788,1.9786,1.9787,121600000.0
2007-06-01 07:47:00,1.9787,1.97885,1.9787,1.97885,145700001.0
2007-06-01 07:48:00,1.9789,1.979,1.9788,1.9789,309600000.0
2007-06-01 07:49:00,1.97885,1.97885,1.9785,1.97865,635399994.0
2007-06-01 07:50:00,1.9787,1.97885,1.97865,1.97885,822000000.0
2007-06-01 07:51:00,1.979,1.979,1.9789,1.9789,289100001.0
2007-06-01 07:52:00,1.97895,1.97895,1.97885,1.97885,29300000.0
2007-06-01 07:53:00,1.97865,1.9788,1.97855,1.97875,1092899998.0
2007-06-01 07:54:00,1.97885,1.97885,1.97865,1.97865,52300000.0
2007-06-01 07:55:00,1.97875,1.9788,1.97875,1.9788,127300003.0
2007-06-01 07:56:00,1.9788,1.9792,1.9788,1.9792,288599999.0
2007-06-01 07:57:00,1.9792,1.9792,1.97895,1.97905,792100005.0
2007-06-01 07:58:00,1.9791,1.9792,1.97895,1.979,1336500002.0
2007-06-01 07:59:00,1.9789,1.9791,1.9789,1.979,639599989.0
2007-06-01 08:00:00,1.979,1.979,1.9788,1.9788,731899992.0
2007-06-01 08:01:00,1.9788,1.9788,1.9787,1.9788,398200001.0
2007-06-01 08:02:00,1.9788,1.9789,1.9787,1.9788,835800001.0
2007-06-01 08:03:00,1.9788,1.9789,1.9788,1.9788,268400011.0
2007-06-01 08:04:00,1.9788,1.9788,1.9787,1.9788,197499998.0
2007-06-01 08:05:00,1.9788,1.9788,1.9787,1.9787,115699998.0
2007-06-01 08:06:00,1.9788,1.9791,1.9786,1.9791,907000003.0
2007-06-01 08:07:00,1.9791,1.9791,1.9789,1.9791,763699999.0
2007-06-01 08:08:00,1.9791,1.9791,1.9789,1.979,166400000.0
2007-06-01 08:09:00,1.979,1.979,1.9789,1.9789,17900000.0
2007-06-01 08:10:00,1.9789,1.9789,1.9786,1.9786,690999997.0
2007-06-01 08:11:00,1.97855,1.9788,1.9785,1.9788,464000005.0
2007-06-01 08:12:00,1.9789,1.9789,1.9788,1.9788,156500002.0
2007-06-01 08:13:00,1.9788,1.9789,1.97875,1.97875,213700001.0
2007-06-01 08:14:00,1.9788,1.9789,1.9788,1.9789,35100000.0
2007-06-01 08:15:00,1.9789,1.9789,1.9788,1.9788,43200000.0
2007-06-01 08:16:00,1.9788,1.9788,1.9787,1.9788,73800000.0
2007-06-01 08:17:00,1.9788,1.979,1.9788,1.9789,267200004.0
2007-06-01 08:18:00,1.97885,1.9789,1.9788,1.9789,193700001.0
2007-06-01 08:19:00,1.9789,1.9789,1.9788,1.9788,103700000.0
2007-06-01 08:20:00,1.9788,1.9789,1.9787,1.9788,180400002.0
2007-06-01 08:21:00,1.9788,1.9788,1.9788,1.9788,20800000.0
2007-06-01 08:22:00,1.9788,1.979,1.9788,1.97895,480800000.0
2007-06-01 08:23:00,1.97895,1.9791,1.97885,1.97885,644400003.0
2007-06-01 08:24:00,1.97885,1.979,1.9788,1.9789,565199997.0
2007-06-01 08:25:00,1.9789,1.9791,1.9789,1.9791,272400004.0
2007-06-01 08:26:00,1.9791,1.9794,1.9791,1.9794,704399995.0
2007-06-01 08:27:00,1.9794,1.9794,1.979,1.9794,1734299997.0
2007-06-01 08:28:00,1.9792,1.9795,1.9792,1.9792,654399998.0
2007-06-01 08:29:00,1.9792,1.97925,1.9791,1.9792,440600001.0
2007-06-01 08:30:00,1.9792,1.9792,1.97865,1.9787,1753299996.0
2007-06-01 08:31:00,1.97865,1.9787,1.9786,1.9787,153899997.0
2007-06-01 08:32:00,1.9787,1.9787,1.9786,1.9787,95899999.0
2007-06-01 08:33:00,1.9787,1.979,1.97845,1.979,1393525004.0
2007-06-01 08:34:00,1.979,1.979,1.9789,1.9789,335500002.0
2007-06-01 08:35:00,1.979,1.979,1.9788,1.9788,631199996.0
2007-06-01 08:36:00,1.9788,1.9793,1.9788,1.97915,1225900012.0
2007-06-01 08:37:00,1.9792,1.9795,1.9791,1.97925,1671700001.0
2007-06-01 08:38:00,1.9792,1.97935,1.9791,1.9793,321699998.0
2007-06-01 08:39:00,1.9793,1.9793,1.97915,1.97915,194500000.0
2007-06-01 08:40:00,1.9792,1.9793,1.97895,1.9791,931800005.0
2007-06-01 08:41:00,1.9791,1.9792,1.9791,1.9792,407500001.0
2007-06-01 08:42:00,1.97915,1.97915,1.97905,1.97915,609700012.0
2007-06-01 08:43:00,1.97915,1.97925,1.97905,1.97915,363200002.0
2007-06-01 08:44:00,1.97915,1.97915,1.97895,1.9791,523200006.0
2007-06-01 08:45:00,1.9791,1.9792,1.97895,1.979,971700000.0
2007-06-01 08:46:00,1.9789,1.9791,1.9789,1.9789,1745200006.0
2007-06-01 08:47:00,1.979,1.979,1.9785,1.9786,1745200006.0
2007-06-01 08:48:00,1.97845,1.9786,1.97845,1.9785,880400002.0
2007-06-01 08:49:00,1.9785,1.9785,1.97835,1.97845,490900004.0
2007-06-01 08:50:00,1.9785,1.9785,1.97835,1.97845,822699992.0
2007-06-01 08:51:00,1.9785,1.9785,1.9784,1.9784,516599997.0
2007-06-01 08:52:00,1.9784,1.9787,1.9784,1.9786,602500002.0
2007-06-01 08:53:00,1.9786,1.9787,1.9786,1.9787,584500007.0
2007-06-01 08:54:00,1.9787,1.9787,1.9785,1.9786,381099996.0
2007-06-01 08:55:00,1.9786,1.9786,1.9786,1.9786,101200000.0
2007-06-01 08:56:00,1.9786,1.9786,1.97835,1.97835,703300003.0
2007-06-01 08:57:00,1.9783,1.97845,1.97825,1.9784,476800004.0
2007-06-01 08:58:00,1.9784,1.9785,1.97825,1.9784,697500002.0
2007-06-01 08:59:00,1.9784,1.9785,1.9782,1.9782,562999990.0
2007-06-01 09:00:00,1.9783,1.9784,1.9781,1.9781,1819699991.0
2007-06-01 09:01:00,1.9781,1.9784,1.9781,1.9783,1644399989.0
2007-06-01 09:02:00,1.9783,1.9785,1.9783,1.9783,212999998.0
2007-06-01 09:03:00,1.9783,1.9785,1.9783,1.9785,533700007.0
2007-06-01 09:04:00,1.9785,1.9786,1.97835,1.97835,796599996.0
2007-06-01 09:05:00,1.9784,1.9785,1.97825,1.9783,564499998.0
2007-06-01 09:06:00,1.9783,1.9783,1.97775,1.97775,1226500005.0
2007-06-01 09:07:00,1.9778,1.9781,1.97765,1.97795,1094899996.0
2007-06-01 09:08:00,1.97795,1.97795,1.97775,1.9778,475600001.0
2007-06-01 09:09:00,1.9778,1.9779,1.97755,1.97785,992799995.0
2007-06-01 09:10:00,1.9779,1.978,1.9778,1.978,688399998.0
2007-06-01 09:11:00,1.978,1.978,1.9777,1.9778,1532500009.0
2007-06-01 09:12:00,1.9777,1.9779,1.97765,1.97765,1781800011.0
2007-06-01 09:13:00,1.97765,1.9779,1.97765,1.9778,816200005.0
2007-06-01 09:14:00,1.9778,1.9779,1.97775,1.97775,1134399991.0
2007-06-01 09:15:00,1.9778,1.9781,1.9778,1.9781,1247599982.0
2007-06-01 09:16:00,1.978,1.9782,1.97765,1.97765,1433599995.0
2007-06-01 09:17:00,1.9777,1.9778,1.9777,1.9778,51899999.0
2007-06-01 09:18:00,1.9778,1.9778,1.97765,1.97765,379400002.0
2007-06-01 09:19:00,1.97765,1.9777,1.97755,1.9777,1431400012.0
2007-06-01 09:20:00,1.9777,1.9777,1.97765,1.9777,1020500014.0
2007-06-01 09:21:00,1.9777,1.9779,1.9777,1.9778,1078799983.0
2007-06-01 09:22:00,1.9778,1.9779,1.9777,1.9779,690499995.0
2007-06-01 09:23:00,1.9779,1.978,1.9779,1.978,73600000.0
2007-06-01 09:24:00,1.97795,1.97795,1.9777,1.9777,598400007.0
2007-06-01 09:25:00,1.9777,1.9778,1.9776,1.9776,807799998.0
2007-06-01 09:26:00,1.9776,1.9776,1.9774,1.9776,808099997.0
2007-06-01 09:27:00,1.9776,1.9776,1.9771,1.9773,1436700010.0
2007-06-01 09:28:00,1.9772,1.9776,1.9771,1.9775,2118399975.0
2007-06-01 09:29:00,1.9775,1.9777,1.9775,1.9776,930300003.0
2007-06-01 09:30:00,1.9777,1.9779,1.97765,1.9778,593899996.0
2007-06-01 09:31:00,1.9778,1.9778,1.9775,1.9776,1031099993.0
2007-06-01 09:32:00,1.9776,1.9779,1.9775,1.9778,856800002.0
2007-06-01 09:33:00,1.9778,1.978,1.9778,1.9778,436800013.0
2007-06-01 09:34:00,1.9778,1.9779,1.9778,1.9778,720400014.0
2007-06-01 09:35:00,1.9778,1.9778,1.9777,1.9778,733900015.0
2007-06-01 09:36:00,1.9778,1.9778,1.9777,1.9777,141500000.0
2007-06-01 09:37:00,1.9777,1.9786,1.97765,1.9784,1466900002.0
2007-06-01 09:38:00,1.9784,1.9788,1.9782,1.9788,1747900005.0
2007-06-01 09:39:00,1.9788,1.9794,1.9787,1.9794,1722299995.0
2007-06-01 09:40:00,1.9793,1.9794,1.979,1.9792,594800000.0
2007-06-01 09:41:00,1.9792,1.9792,1.9791,1.9791,594800000.0
2007-06-01 09:42:00,1.9791,1.9793,1.97905,1.9792,1182399981.0
2007-06-01 09:43:00,1.9792,1.9794,1.97915,1.9794,990200002.0
2007-06-01 09:44:00,1.9794,1.9797,1.9793,1.9796,1697599995.0
2007-06-01 09:45:00,1.97955,1.9799,1.97945,1.97945,1797300008.0
2007-06-01 09:46:00,1.97945,1.9795,1.9793,1.97935,798500002.0
2007-06-01 09:47:00,1.97935,1.9794,1.97895,1.97895,1802999987.0
2007-06-01 09:48:00,1.97895,1.979,1.9789,1.979,766600001.0
2007-06-01 09:49:00,1.979,1.97925,1.97895,1.9792,661500004.0
2007-06-01 09:50:00,1.9792,1.9792,1.9792,1.9792,491600001.0
2007-06-01 09:51:00,1.9792,1.9792,1.9789,1.979,531900003.0
2007-06-01 09:52:00,1.979,1.9792,1.979,1.9792,294900000.0
2007-06-01 09:53:00,1.9792,1.9794,1.9792,1.9794,764400003.0
2007-06-01 09:54:00,1.9795,1.9795,1.9793,1.9794,756099993.0
2007-06-01 09:55:00,1.9794,1.9796,1.9794,1.9795,952699996.0
2007-06-01 09:56:00,1.97945,1.9796,1.9794,1.9794,1253599998.0
2007-06-01 09:57:00,1.9794,1.9795,1.9793,1.9793,516100001.0
2007-06-01 09:58:00,1.9793,1.9795,1.97915,1.9792,1886300002.0
2007-06-01 09:59:00,1.9792,1.9792,1.9791,1.9791,702599998.0
2007-06-01 10:00:00,1.9791,1.9791,1.97895,1.97895,1597700002.0
2007-06-01 10:01:00,1.979,1.9792,1.97895,1.9792,540200006.0
2007-06-01 10:02:00,1.9792,1.9793,1.9792,1.9793,1006099996.0
2007-06-01 10:03:00,1.97935,1.9794,1.9792,1.9792,441500000.0
2007-06-01 10:04:00,1.9792,1.9793,1.97915,1.9792,1015299999.0
2007-06-01 10:05:00,1.9792,1.9793,1.9792,1.9793,477700001.0
2007-06-01 10:06:00,1.9793,1.9793,1.9791,1.9792,691500000.0
2007-06-01 10:07:00,1.9792,1.97935,1.97915,1.9792,712399999.0
2007-06-01 10:08:00,1.9792,1.9792,1.97905,1.97905,488300001.0
2007-06-01 10:09:00,1.97905,1.9792,1.97905,1.9791,803400001.0
2007-06-01 10:10:00,1.97905,1.9792,1.97905,1.9792,140700000.0
2007-06-01 10:11:00,1.9792,1.9792,1.97915,1.9792,161000000.0
2007-06-01 10:12:00,1.9792,1.9794,1.97915,1.97915,1365299999.0
2007-06-01 10:13:00,1.97915,1.9793,1.97915,1.9792,1517099999.0
2007-06-01 10:14:00,1.97915,1.9792,1.979,1.97905,603500001.0
2007-06-01 10:15:00,1.97905,1.9791,1.97875,1.9788,1155174997.0
2007-06-01 10:16:00,1.9788,1.979,1.9788,1.979,580900010.0
2007-06-01 10:17:00,1.979,1.9791,1.979,1.979,277999999.0
2007-06-01 10:18:00,1.979,1.9791,1.9789,1.979,311600000.0
2007-06-01 10:19:00,1.979,1.979,1.97875,1.9788,379900002.0
2007-06-01 10:20:00,1.9787,1.9788,1.97855,1.9787,885299999.0
2007-06-01 10:21:00,1.9787,1.97885,1.97865,1.9788,300100002.0
2007-06-01 10:22:00,1.9788,1.9789,1.9788,1.9789,162800000.0
2007-06-01 10:23:00,1.9789,1.9789,1.9788,1.9788,1412599995.0
2007-06-01 10:24:00,1.9788,1.9789,1.9786,1.9786,1704800007.0
2007-06-01 10:25:00,1.9786,1.9787,1.9786,1.9787,84500000.0
2007-06-01 10:26:00,1.9787,1.9787,1.9781,1.9783,1707200000.0
2007-06-01 10:27:00,1.9782,1.9784,1.9781,1.9783,1127500008.0
2007-06-01 10:28:00,1.97835,1.9786,1.97835,1.9785,440499999.0
2007-06-01 10:29:00,1.9785,1.9786,1.9784,1.9785,400300005.0
2007-06-01 10:30:00,1.9785,1.9794,1.9785,1.9789,1304600000.0
2007-06-01 10:31:00,1.979,1.9792,1.979,1.979,1304600000.0
2007-06-01 10:32:00,1.979,1.979,1.9786,1.9787,1643499992.0
2007-06-01 10:33:00,1.9788,1.9792,1.97865,1.9792,1215600004.0
2007-06-01 10:34:00,1.9792,1.9792,1.9791,1.9792,522900002.0
2007-06-01 10:35:00,1.9792,1.9792,1.97895,1.9791,566299997.0
2007-06-01 10:36:00,1.9791,1.9791,1.9787,1.979,1591599990.0
2007-06-01 10:37:00,1.979,1.97915,1.97895,1.97905,1199499999.0
2007-06-01 10:38:00,1.97905,1.9792,1.979,1.9792,1337099999.0
2007-06-01 10:39:00,1.9791,1.9792,1.979,1.979,750800002.0
2007-06-01 10:40:00,1.979,1.9792,1.97895,1.97895,865100008.0
2007-06-01 10:41:00,1.979,1.9792,1.979,1.9792,408699998.0
2007-06-01 10:42:00,1.9792,1.9792,1.9789,1.979,608999992.0
2007-06-01 10:43:00,1.979,1.979,1.9789,1.979,608999992.0
2007-06-01 10:44:00,1.979,1.9791,1.97885,1.97905,530499996.0
2007-06-01 10:45:00,1.9791,1.9791,1.97895,1.97895,901400001.0
2007-06-01 10:46:00,1.97895,1.97905,1.97895,1.979,301400002.0
2007-06-01 10:47:00,1.979,1.9791,1.97895,1.979,512299998.0
2007-06-01 10:48:00,1.979,1.979,1.9788,1.9789,1043999993.0
2007-06-01 10:49:00,1.9789,1.9789,1.9788,1.9788,373300005.0
2007-06-01 10:50:00,1.97875,1.9788,1.9787,1.9787,427300005.0
2007-06-01 10:51:00,1.9787,1.9788,1.97855,1.9787,803700001.0
2007-06-01 10:52:00,1.9787,1.9788,1.97865,1.9787,333800000.0
2007-06-01 10:53:00,1.97865,1.979,1.97865,1.97875,1461399999.0
2007-06-01 10:54:00,1.97875,1.9789,1.97865,1.9787,565600001.0
2007-06-01 10:55:00,1.9787,1.9787,1.97825,1.9783,1040200003.0
2007-06-01 10:56:00,1.9784,1.9784,1.9783,1.9784,1852399997.0
2007-06-01 10:57:00,1.9783,1.97835,1.97785,1.9783,1852399997.0
2007-06-01 10:58:00,1.9783,1.9783,1.9782,1.9782,430799990.0
2007-06-01 10:59:00,1.9782,1.9785,1.9782,1.9785,1113800012.0
2007-06-01 11:00:00,1.9784,1.9785,1.9783,1.9784,643000006.0
2007-06-01 11:01:00,1.97835,1.97845,1.97835,1.97835,643000006.0
2007-06-01 11:02:00,1.9783,1.9784,1.9782,1.9784,253599997.0
2007-06-01 11:03:00,1.97835,1.9784,1.97825,1.9783,253599997.0
2007-06-01 11:04:00,1.9783,1.9783,1.9782,1.9783,1151800003.0
2007-06-01 11:05:00,1.9783,1.9784,1.9782,1.97835,611199998.0
2007-06-01 11:06:00,1.97835,1.97845,1.97835,1.97835,769999997.0
2007-06-01 11:07:00,1.9785,1.9785,1.9784,1.9784,1398800002.0
2007-06-01 11:08:00,1.9785,1.9786,1.9783,1.9783,1398800002.0
2007-06-01 11:09:00,1.9783,1.9784,1.9782,1.9782,1398800002.0
2007-06-01 11:10:00,1.9782,1.97845,1.9782,1.97835,1604599995.0
2007-06-01 11:11:00,1.9783,1.9784,1.97815,1.9783,1713800000.0
2007-06-01 11:12:00,1.9783,1.9784,1.97805,1.9782,1837100001.0
2007-06-01 11:13:00,1.9782,1.9782,1.9779,1.9781,857700002.0
2007-06-01 11:14:00,1.9781,1.9781,1.97785,1.97785,1165399995.0
2007-06-01 11:15:00,1.97785,1.97795,1.97775,1.97775,1557100008.0
2007-06-01 11:16:00,1.9779,1.9779,1.97775,1.97785,377100000.0
2007-06-01 11:17:00,1.9779,1.978,1.97775,1.97785,1775899998.0
2007-06-01 11:18:00,1.978,1.9781,1.9779,1.978,706699996.0
2007-06-01 11:19:00,1.97805,1.9781,1.97785,1.9781,706699996.0
2007-06-01 11:20:00,1.9781,1.9782,1.978,1.9782,414099999.0
2007-06-01 11:21:00,1.9782,1.9783,1.9781,1.9781,2088899993.0
2007-06-01 11:22:00,1.9781,1.9783,1.97805,1.9782,1329799996.0
2007-06-01 11:23:00,1.97825,1.9783,1.97815,1.9782,848200010.0
2007-06-01 11:24:00,1.9782,1.9783,1.9782,1.9782,813400006.0
2007-06-01 11:25:00,1.9782,1.9782,1.97805,1.9782,701900000.0
2007-06-01 11:26:00,1.9782,1.9783,1.9781,1.9781,1098600000.0
2007-06-01 11:27:00,1.9781,1.9781,1.97785,1.978,777699996.0
2007-06-01 11:28:00,1.978,1.978,1.97785,1.978,1405799979.0
2007-06-01 11:29:00,1.97795,1.9782,1.9779,1.9781,1074699989.0
2007-06-01 11:30:00,1.9781,1.9782,1.978,1.9781,284499999.0
2007-06-01 11:31:00,1.9781,1.9782,1.9781,1.9781,284499999.0
2007-06-01 11:32:00,1.9781,1.9782,1.97805,1.9781,370800001.0
2007-06-01 11:33:00,1.97805,1.9781,1.978,1.978,1541499992.0
2007-06-01 11:34:00,1.978,1.978,1.97795,1.97795,608700003.0
2007-06-01 11:35:00,1.978,1.9781,1.97795,1.978,1365699992.0
2007-06-01 11:36:00,1.9779,1.9779,1.9772,1.9773,1965899995.0
2007-06-01 11:37:00,1.9774,1.9775,1.9773,1.9775,1965899995.0
2007-06-01 11:38:00,1.97745,1.9779,1.97745,1.9778,1965899995.0
2007-06-01 11:39:00,1.9778,1.9779,1.9776,1.9778,1004100002.0
2007-06-01 11:40:00,1.978,1.9781,1.9777,1.9778,1149400003.0
2007-06-01 11:41:00,1.9778,1.9778,1.9776,1.9777,1149400003.0
2007-06-01 11:42:00,1.9777,1.9778,1.9777,1.9778,1221999995.0
2007-06-01 11:43:00,1.9778,1.9778,1.9777,1.9777,261000000.0
2007-06-01 11:44:00,1.9777,1.9778,1.97765,1.97765,233200001.0
2007-06-01 11:45:00,1.9777,1.9779,1.9777,1.9778,1172799985.0
2007-06-01 11:46:00,1.9778,1.9779,1.97775,1.9778,125900001.0
2007-06-01 11:47:00,1.9778,1.9779,1.9778,1.97785,266400000.0
2007-06-01 11:48:00,1.9779,1.9783,1.9779,1.9782,938100007.0
2007-06-01 11:49:00,1.97825,1.9785,1.97825,1.97825,938100007.0
2007-06-01 11:50:00,1.9782,1.9784,1.9782,1.97825,699199996.0
2007-06-01 11:51:00,1.9783,1.9783,1.9782,1.9782,581399998.0
2007-06-01 11:52:00,1.9783,1.9784,1.9782,1.9783,215400000.0
2007-06-01 11:53:00,1.9784,1.9784,1.9782,1.9782,751800003.0
2007-06-01 11:54:00,1.9782,1.9784,1.9782,1.9783,507199999.0
2007-06-01 11:55:00,1.9783,1.9783,1.9783,1.9783,243200003.0
2007-06-01 11:56:00,1.9783,1.9783,1.97805,1.9781,1117300002.0
2007-06-01 11:57:00,1.9781,1.9782,1.97805,1.9781,919099990.0
2007-06-01 11:58:00,1.9781,1.9781,1.97805,1.9781,373000001.0
2007-06-01 11:59:00,1.9781,1.9781,1.9781,1.9781,274000000.0
2007-06-01 12:00:00,1.9781,1.9781,1.9778,1.9778,552900000.0
2007-06-01 12:01:00,1.9778,1.9778,1.9776,1.9777,1161900011.0
2007-06-01 12:02:00,1.9777,1.9779,1.9777,1.9779,816399996.0
2007-06-01 12:03:00,1.9779,1.978,1.97785,1.9779,1803700001.0
2007-06-01 12:04:00,1.9779,1.9779,1.9778,1.9778,603699997.0
2007-06-01 12:05:00,1.9778,1.9779,1.97775,1.97775,823299997.0
2007-06-01 12:06:00,1.9779,1.978,1.9778,1.97795,1024699989.0
2007-06-01 12:07:00,1.97795,1.978,1.97775,1.97775,1252299987.0
2007-06-01 12:08:00,1.9778,1.9779,1.97775,1.9778,1035700001.0
2007-06-01 12:09:00,1.9778,1.9782,1.9778,1.9782,1271299999.0
2007-06-01 12:10:00,1.9782,1.9782,1.97805,1.97805,396899992.0
2007-06-01 12:11:00,1.9781,1.9781,1.9781,1.9781,498400000.0
2007-06-01 12:12:00,1.9781,1.9782,1.9779,1.9782,902100009.0
2007-06-01 12:13:00,1.97815,1.9783,1.97815,1.9782,644299989.0
2007-06-01 12:14:00,1.9782,1.9783,1.9781,1.9781,785400006.0
2007-06-01 12:15:00,1.9781,1.9783,1.9781,1.9783,1039500006.0
2007-06-01 12:16:00,1.9783,1.9784,1.9783,1.9784,153400000.0
2007-06-01 12:17:00,1.9784,1.9784,1.9784,1.9784,156500001.0
2007-06-01 12:18:00,1.97813,1.97831,1.97798,1.97818,557700001.0
2007-06-01 12:19:00,1.9784,1.9784,1.9784,1.9784,47500000.0
2007-06-01 12:20:00,1.9784,1.97845,1.9784,1.9784,157700002.0
2007-06-01 12:21:00,1.9784,1.9784,1.978,1.978,1434700002.0
2007-06-01 12:22:00,1.9779,1.9779,1.9777,1.9777,769100000.0
2007-06-01 12:23:00,1.9778,1.9778,1.97755,1.9777,769100000.0
2007-06-01 12:24:00,1.9777,1.9779,1.9777,1.97775,1691800002.0
2007-06-01 12:25:00,1.9777,1.9779,1.97765,1.9778,1328999999.0
2007-06-01 12:26:00,1.9778,1.9778,1.97765,1.97765,1408199993.0
2007-06-01 12:27:00,1.9778,1.9779,1.9776,1.9777,1641599997.0
2007-06-01 12:28:00,1.9777,1.978,1.9777,1.978,1641599997.0
2007-06-01 12:29:00,1.978,1.978,1.9777,1.9779,404200000.0
2007-06-01 12:30:00,1.9779,1.9782,1.9779,1.9782,551200000.0
2007-06-01 12:31:00,1.9781,1.9782,1.9781,1.9782,348500000.0
2007-06-01 12:32:00,1.9782,1.9783,1.97815,1.97815,440599998.0
2007-06-01 12:33:00,1.97815,1.9782,1.97815,1.9782,306300000.0
2007-06-01 12:34:00,1.9782,1.9787,1.9781,1.9785,1976200010.0
2007-06-01 12:35:00,1.9785,1.9785,1.97835,1.9785,980200009.0
2007-06-01 12:36:00,1.9785,1.9785,1.9783,1.97835,1026200011.0
2007-06-01 12:37:00,1.97835,1.9785,1.97825,1.9784,666300002.0
2007-06-01 12:38:00,1.9784,1.9785,1.97835,1.97835,565399994.0
2007-06-01 12:39:00,1.9784,1.9786,1.9784,1.9786,380200001.0
2007-06-01 12:40:00,1.9786,1.9787,1.9786,1.9787,455199998.0
2007-06-01 12:41:00,1.9787,1.9788,1.9786,1.9787,993499991.0
2007-06-01 12:42:00,1.9787,1.9788,1.9785,1.9786,853100007.0
2007-06-01 12:43:00,1.9785,1.9785,1.9779,1.9781,734199992.0
2007-06-01 12:44:00,1.978,1.9782,1.978,1.97815,734199992.0
2007-06-01 12:45:00,1.9782,1.9783,1.9781,1.9782,1156399990.0
2007-06-01 12:46:00,1.97815,1.9783,1.97815,1.9782,750399988.0
2007-06-01 12:47:00,1.9782,1.9783,1.9782,1.9783,598900002.0
2007-06-01 12:48:00,1.9783,1.9784,1.9783,1.9783,437399998.0
2007-06-01 12:49:00,1.9783,1.9783,1.978,1.978,1375300003.0
2007-06-01 12:50:00,1.978,1.9781,1.97765,1.9777,254200000.0
2007-06-01 12:51:00,1.9777,1.9777,1.97745,1.9775,485699999.0
2007-06-01 12:52:00,1.9775,1.978,1.9775,1.9779,1614199990.0
2007-06-01 12:53:00,1.9779,1.9781,1.9779,1.97805,1812300017.0
2007-06-01 12:54:00,1.9781,1.9782,1.97805,1.97815,1384400019.0
2007-06-01 12:55:00,1.9782,1.9784,1.9781,1.9782,1370179994.0
2007-06-01 12:56:00,1.9782,1.9782,1.978,1.978,899400000.0
2007-06-01 12:57:00,1.978,1.978,1.97795,1.97795,388399999.0
2007-06-01 12:58:00,1.978,1.9781,1.9779,1.978,508199997.0
2007-06-01 12:59:00,1.9781,1.9782,1.978,1.9782,1046900004.0
2007-06-01 13:00:00,1.9782,1.9783,1.9781,1.9783,770200000.0
2007-06-01 13:01:00,1.9782,1.9784,1.9782,1.9784,473099995.0
2007-06-01 13:02:00,1.9784,1.9786,1.97835,1.97855,1212899992.0
2007-06-01 13:03:00,1.97855,1.9787,1.97825,1.9784,1645199996.0
2007-06-01 13:04:00,1.9784,1.9786,1.9784,1.9785,923599998.0
2007-06-01 13:05:00,1.9785,1.9785,1.9783,1.97835,504799996.0
2007-06-01 13:06:00,1.9783,1.9784,1.9783,1.9784,123700001.0
2007-06-01 13:07:00,1.9784,1.97855,1.9783,1.9784,323900000.0
2007-06-01 13:08:00,1.9784,1.9785,1.97835,1.9784,316899999.0
2007-06-01 13:09:00,1.9784,1.9785,1.97835,1.97835,286100000.0
2007-06-01 13:10:00,1.97835,1.9786,1.97835,1.9785,1207700001.0
2007-06-01 13:11:00,1.9785,1.9785,1.9784,1.9785,249700001.0
2007-06-01 13:12:00,1.9785,1.9785,1.9784,1.9784,161600000.0
2007-06-01 13:13:00,1.9784,1.9784,1.97795,1.9782,1668100008.0
2007-06-01 13:14:00,1.9782,1.9782,1.978,1.9781,1108800005.0
2007-06-01 13:15:00,1.9781,1.9781,1.978,1.9781,1330100004.0
2007-06-01 13:16:00,1.9781,1.9782,1.97795,1.9781,1066600003.0
2007-06-01 13:17:00,1.9781,1.97825,1.978,1.9781,941300000.0
2007-06-01 13:18:00,1.9781,1.9781,1.978,1.978,498800003.0
2007-06-01 13:19:00,1.9781,1.9782,1.9778,1.9779,539400000.0
2007-06-01 13:20:00,1.9779,1.9779,1.9779,1.9779,69200000.0
2007-06-01 13:21:00,1.9779,1.9781,1.9778,1.978,693000000.0
2007-06-01 13:22:00,1.978,1.978,1.978,1.978,186700000.0
2007-06-01 13:23:00,1.978,1.978,1.9777,1.97785,562400002.0
2007-06-01 13:24:00,1.97785,1.9781,1.9778,1.9781,450500002.0
2007-06-01 13:25:00,1.9781,1.9781,1.9781,1.9781,210200000.0
2007-06-01 13:26:00,1.9781,1.9782,1.978,1.9781,254099999.0
2007-06-01 13:27:00,1.9781,1.9781,1.978,1.978,76300000.0
2007-06-01 13:28:00,1.9781,1.9781,1.9781,1.9781,1600000.0
2007-06-01 13:29:00,1.9781,1.9781,1.978,1.978,43900000.0
2007-06-01 13:30:00,1.9781,1.9783,1.978,1.97815,1108299993.0
2007-06-01 13:31:00,1.97815,1.9783,1.97815,1.9783,396399997.0
2007-06-01 13:32:00,1.9783,1.9783,1.97825,1.97825,61200000.0
2007-06-01 13:33:00,1.9782,1.97825,1.9782,1.9782,248700005.0
2007-06-01 13:34:00,1.9782,1.9782,1.9782,1.9782,550900002.0
2007-06-01 13:35:00,1.9782,1.9782,1.978,1.9781,1005899993.0
2007-06-01 13:36:00,1.978,1.9782,1.978,1.9781,515599999.0
2007-06-01 13:37:00,1.9781,1.9781,1.978,1.9781,1569700000.0
2007-06-01 13:38:00,1.9781,1.9781,1.97805,1.97805,415200000.0
2007-06-01 13:39:00,1.9781,1.9782,1.978,1.978,632500001.0
2007-06-01 13:40:00,1.978,1.978,1.9778,1.9779,1224099998.0
2007-06-01 13:41:00,1.9778,1.9778,1.9775,1.9776,820099999.0
2007-06-01 13:42:00,1.9776,1.9777,1.9775,1.9777,985199997.0
2007-06-01 13:43:00,1.9776,1.9776,1.9775,1.9776,754899999.0
2007-06-01 13:44:00,1.9776,1.9779,1.97755,1.9779,698599997.0
2007-06-01 13:45:00,1.9779,1.9779,1.97775,1.9779,1000599991.0
2007-06-01 13:46:00,1.9778,1.9779,1.97775,1.9779,391800002.0
2007-06-01 13:47:00,1.97785,1.9779,1.97775,1.9778,1202300000.0
2007-06-01 13:48:00,1.9778,1.9778,1.9776,1.9777,442900004.0
2007-06-01 13:49:00,1.9777,1.9777,1.9777,1.9777,64000000.0
2007-06-01 13:50:00,1.9777,1.9778,1.97765,1.9777,631500007.0
2007-06-01 13:51:00,1.9777,1.9778,1.97765,1.9778,596200003.0
2007-06-01 13:52:00,1.97775,1.9779,1.9777,1.9778,1345799996.0
2007-06-01 13:53:00,1.9778,1.9778,1.9777,1.9777,732299999.0
2007-06-01 13:54:00,1.9777,1.9778,1.97755,1.9776,1655999997.0
2007-06-01 13:55:00,1.97755,1.9777,1.97755,1.9776,917099989.0
2007-06-01 13:56:00,1.9776,1.9777,1.9775,1.9776,909099998.0
2007-06-01 13:57:00,1.9776,1.9777,1.9774,1.9777,760300001.0
2007-06-01 13:58:00,1.9777,1.9777,1.9776,1.9777,137700000.0
2007-06-01 13:59:00,1.9777,1.97795,1.9776,1.97795,899100006.0
2007-06-01 14:00:00,1.97795,1.978,1.97775,1.9779,751000002.0
2007-06-01 14:01:00,1.9779,1.9781,1.9779,1.9779,503799999.0
2007-06-01 14:02:00,1.9779,1.9782,1.9779,1.9781,498300003.0
2007-06-01 14:03:00,1.9781,1.9783,1.978,1.9782,1557099990.0
2007-06-01 14:04:00,1.9782,1.9783,1.9781,1.9783,476400001.0
2007-06-01 14:05:00,1.97825,1.9784,1.97825,1.9784,1395100005.0
2007-06-01 14:06:00,1.9784,1.9785,1.9783,1.9784,1360900008.0
2007-06-01 14:07:00,1.9784,1.9784,1.9783,1.9783,259600000.0
2007-06-01 14:08:00,1.9783,1.9784,1.97825,1.9784,576300008.0
2007-06-01 14:09:00,1.9784,1.9785,1.97835,1.9784,1375400003.0
2007-06-01 14:10:00,1.9784,1.9785,1.97825,1.9784,2125200000.0
2007-06-01 14:11:00,1.9784,1.9785,1.9783,1.9783,572500002.0
2007-06-01 14:12:00,1.9783,1.9784,1.9782,1.9784,1079599992.0
2007-06-01 14:13:00,1.9784,1.9785,1.9783,1.9783,415400000.0
2007-06-01 14:14:00,1.9784,1.9784,1.9782,1.9783,1411599995.0
2007-06-01 14:15:00,1.9781,1.9784,1.97805,1.9784,1411599995.0
2007-06-01 14:16:00,1.9784,1.9786,1.97835,1.9786,1414600011.0
2007-06-01 14:17:00,1.9786,1.9786,1.9784,1.9784,842400002.0
2007-06-01 14:18:00,1.9784,1.9785,1.9783,1.9784,990200009.0
2007-06-01 14:19:00,1.9784,1.9786,1.97835,1.9785,1194399998.0
2007-06-01 14:20:00,1.9785,1.9787,1.9784,1.97855,1448099995.0
2007-06-01 14:21:00,1.9786,1.9787,1.9782,1.9783,1420099999.0
2007-06-01 14:22:00,1.9784,1.9785,1.9783,1.9784,1420099999.0
2007-06-01 14:23:00,1.9785,1.979,1.9784,1.979,1420099999.0
2007-06-01 14:24:00,1.9789,1.9792,1.9788,1.9792,1420099999.0
2007-06-01 14:25:00,1.9792,1.9794,1.9791,1.9793,759499998.0
2007-06-01 14:26:00,1.9792,1.9797,1.9789,1.9792,759499998.0
2007-06-01 14:27:00,1.97915,1.9793,1.97895,1.97905,759499998.0
2007-06-01 14:28:00,1.979,1.9801,1.979,1.9801,1172599999.0
2007-06-01 14:29:00,1.9803,1.9806,1.9797,1.9803,1172599999.0
2007-06-01 14:30:00,1.9801,1.9801,1.9758,1.977,1172599999.0
2007-06-01 14:31:00,1.97705,1.97925,1.9769,1.97925,1321200000.0
2007-06-01 14:32:00,1.97925,1.97935,1.9783,1.97885,1031140001.0
2007-06-01 14:33:00,1.97885,1.9796,1.97885,1.9792,996000000.0
2007-06-01 14:34:00,1.9792,1.9813,1.9791,1.9813,1597799998.0
2007-06-01 14:35:00,1.98135,1.9819,1.9809,1.98105,1305599999.0
2007-06-01 14:36:00,1.9811,1.9811,1.9802,1.98095,662700000.0
2007-06-01 14:37:00,1.98095,1.9811,1.9795,1.97955,1235400000.0
2007-06-01 14:38:00,1.97955,1.98045,1.97935,1.9803,987900000.0
2007-06-01 14:39:00,1.98035,1.9806,1.97955,1.97965,1354100001.0
2007-06-01 14:40:00,1.97965,1.97965,1.97865,1.9787,1713399998.0
2007-06-01 14:41:00,1.97875,1.97935,1.97875,1.9792,591400000.0
2007-06-01 14:42:00,1.97925,1.9795,1.97875,1.9789,1044100001.0
2007-06-01 14:43:00,1.9789,1.9792,1.9784,1.97865,427200000.0
2007-06-01 14:44:00,1.97865,1.9788,1.97825,1.9783,557600000.0
2007-06-01 14:45:00,1.9783,1.97865,1.97795,1.97855,1091800002.0
2007-06-01 14:46:00,1.97855,1.9786,1.978,1.978,1258900000.0
2007-06-01 14:47:00,1.978,1.97855,1.97795,1.97855,808100002.0
2007-06-01 14:48:00,1.9785,1.9787,1.9771,1.97725,1949400001.0
2007-06-01 14:49:00,1.97725,1.9779,1.9771,1.9776,1273600003.0
2007-06-01 14:50:00,1.97755,1.9782,1.9771,1.9775,863740002.0
2007-06-01 14:51:00,1.9774,1.9781,1.9774,1.97765,993700001.0
2007-06-01 14:52:00,1.97765,1.97795,1.9773,1.9779,864700000.0
2007-06-01 14:53:00,1.97795,1.9783,1.97775,1.97815,627600000.0
2007-06-01 14:54:00,1.97815,1.9782,1.97735,1.9776,702900001.0
2007-06-01 14:55:00,1.9776,1.9778,1.9776,1.97765,473999999.0
2007-06-01 14:56:00,1.9778,1.979,1.9777,1.97875,589500000.0
2007-06-01 14:57:00,1.9788,1.9788,1.97845,1.9786,429999996.0
2007-06-01 14:58:00,1.9786,1.97885,1.97855,1.97855,427800000.0
2007-06-01 14:59:00,1.97855,1.9788,1.97825,1.97835,342300000.0
2007-06-01 15:00:00,1.9784,1.9785,1.97815,1.97815,280600000.0
2007-06-01 15:01:00,1.9782,1.9792,1.97815,1.9791,505700000.0
2007-06-01 15:02:00,1.9791,1.9795,1.979,1.9791,518000000.0
2007-06-01 15:03:00,1.9791,1.9795,1.97905,1.9791,473800000.0
2007-06-01 15:04:00,1.9791,1.9791,1.9788,1.9788,578899997.0
2007-06-01 15:05:00,1.97875,1.97885,1.97835,1.97865,1037799999.0
2007-06-01 15:06:00,1.9786,1.9787,1.97845,1.9785,402699999.0
2007-06-01 15:07:00,1.9785,1.9785,1.97815,1.9783,356900000.0
2007-06-01 15:08:00,1.9783,1.9785,1.97825,1.9783,404199999.0
2007-06-01 15:09:00,1.9783,1.9788,1.9782,1.9787,1116399995.0
2007-06-01 15:10:00,1.9787,1.9788,1.9787,1.9788,340900000.0
2007-06-01 15:11:00,1.9788,1.9793,1.9788,1.9792,923700000.0
2007-06-01 15:12:00,1.9792,1.9793,1.97905,1.9791,251700001.0
2007-06-01 15:13:00,1.979,1.9791,1.97875,1.9788,1648799996.0
2007-06-01 15:14:00,1.97875,1.9789,1.9787,1.9788,812000005.0
2007-06-01 15:15:00,1.9788,1.9789,1.97875,1.9788,726200003.0
2007-06-01 15:16:00,1.97875,1.979,1.97875,1.97895,1847000007.0
2007-06-01 15:17:00,1.9791,1.9793,1.9789,1.9789,435500001.0
2007-06-01 15:18:00,1.9789,1.979,1.9788,1.9789,435500001.0
2007-06-01 15:19:00,1.97885,1.9789,1.9786,1.9789,707200000.0
2007-06-01 15:20:00,1.9789,1.9793,1.9788,1.97895,1418000001.0
2007-06-01 15:21:00,1.97895,1.979,1.9788,1.9789,1663000007.0
2007-06-01 15:22:00,1.9789,1.9792,1.9789,1.9792,1267700011.0
2007-06-01 15:23:00,1.9792,1.9794,1.97895,1.97905,2079200003.0
2007-06-01 15:24:00,1.9791,1.9791,1.97885,1.9789,1135800001.0
2007-06-01 15:25:00,1.9789,1.979,1.97875,1.9789,1504340002.0
2007-06-01 15:26:00,1.9787,1.9787,1.9785,1.9786,1708899987.0
2007-06-01 15:27:00,1.9786,1.97895,1.9785,1.97885,1708899987.0
2007-06-01 15:28:00,1.9789,1.979,1.9788,1.9789,410099998.0
2007-06-01 15:29:00,1.97885,1.979,1.9788,1.97885,451199999.0
2007-06-01 15:30:00,1.97885,1.97915,1.97875,1.9791,1438199992.0
2007-06-01 15:31:00,1.9791,1.97915,1.979,1.97905,713699998.0
2007-06-01 15:32:00,1.9791,1.9795,1.97905,1.97915,1428900002.0
2007-06-01 15:33:00,1.9791,1.97915,1.9786,1.9788,2018000006.0
2007-06-01 15:34:00,1.9788,1.97895,1.9787,1.9789,1333099998.0
2007-06-01 15:35:00,1.9789,1.9789,1.97855,1.9788,1132000000.0
2007-06-01 15:36:00,1.9788,1.979,1.9784,1.9784,2074000007.0
2007-06-01 15:37:00,1.9785,1.9786,1.9784,1.9784,2074000007.0
2007-06-01 15:38:00,1.9784,1.9786,1.9784,1.9786,947100001.0
2007-06-01 15:39:00,1.97855,1.9787,1.9785,1.97855,742099996.0
2007-06-01 15:40:00,1.97855,1.9787,1.97855,1.9786,297800003.0
2007-06-01 15:41:00,1.9787,1.9788,1.9786,1.9788,1632299997.0
2007-06-01 15:42:00,1.9788,1.9793,1.9788,1.97915,1632299997.0
2007-06-01 15:43:00,1.9792,1.9792,1.97895,1.979,397699997.0
2007-06-01 15:44:00,1.979,1.9791,1.9789,1.9789,409499999.0
2007-06-01 15:45:00,1.9789,1.9789,1.97865,1.9788,1404100008.0
2007-06-01 15:46:00,1.9788,1.9788,1.97855,1.97855,428300001.0
2007-06-01 15:47:00,1.97855,1.9788,1.97855,1.9788,733800000.0
2007-06-01 15:48:00,1.9788,1.9788,1.9786,1.9787,595299998.0
2007-06-01 15:49:00,1.9787,1.9788,1.9786,1.9788,708099999.0
2007-06-01 15:50:00,1.9788,1.9788,1.9787,1.9788,174400000.0
2007-06-01 15:51:00,1.9788,1.9788,1.9786,1.9787,356600001.0
2007-06-01 15:52:00,1.9787,1.9787,1.9786,1.9786,142400000.0
2007-06-01 15:53:00,1.9786,1.9787,1.97855,1.9787,818599999.0
2007-06-01 15:54:00,1.9787,1.9787,1.9786,1.9786,56300000.0
2007-06-01 15:55:00,1.9786,1.9788,1.9786,1.9787,230800000.0
2007-06-01 15:56:00,1.9787,1.9787,1.9785,1.97865,240499999.0
2007-06-01 15:57:00,1.97865,1.97875,1.97845,1.9786,1711200021.0
2007-06-01 15:58:00,1.9786,1.97885,1.9786,1.9788,770199998.0
2007-06-01 15:59:00,1.97885,1.9793,1.9786,1.9791,1580500010.0
2007-06-01 16:00:00,1.9793,1.9793,1.9788,1.9789,2080299997.0
2007-06-01 16:01:00,1.9788,1.9794,1.9788,1.9789,2080299997.0
2007-06-01 16:02:00,1.979,1.979,1.9788,1.9788,2080299997.0
2007-06-01 16:04:00,1.978,1.9784,1.978,1.9783,2080299997.0
2007-06-01 16:05:00,1.9785,1.9787,1.978,1.9782,2080299997.0
2007-06-01 16:06:00,1.9781,1.9786,1.9778,1.9786,2080299997.0
2007-06-01 16:07:00,1.9787,1.9792,1.9786,1.9792,2080299997.0
2007-06-01 16:08:00,1.9791,1.9792,1.9778,1.9778,2080299997.0
2007-06-01 16:09:00,1.9779,1.9783,1.9776,1.9779,2080299997.0
2007-06-01 16:10:00,1.978,1.9783,1.9774,1.9782,2080299997.0
2007-06-01 16:11:00,1.9781,1.9781,1.9771,1.9775,2080299997.0
2007-06-01 16:12:00,1.9776,1.9778,1.9771,1.9775,2080299997.0
2007-06-01 16:13:00,1.9774,1.9777,1.9771,1.9771,2080299997.0
2007-06-01 16:14:00,1.9772,1.9776,1.9771,1.9772,2080299997.0
2007-06-01 16:15:00,1.9771,1.9773,1.9768,1.9772,2080299997.0
2007-06-01 16:16:00,1.9773,1.9776,1.977,1.9774,2080299997.0
2007-06-01 16:17:00,1.9773,1.9775,1.9772,1.9772,2080299997.0
2007-06-01 16:18:00,1.9773,1.9779,1.9772,1.9776,2080299997.0
2007-06-01 16:19:00,1.9777,1.9777,1.9774,1.9777,2080299997.0
2007-06-01 16:20:00,1.9776,1.9777,1.9773,1.9775,2080299997.0
2007-06-01 16:21:00,1.9775,1.9776,1.97735,1.97745,2080299997.0
2007-06-01 16:22:00,1.97745,1.97775,1.97745,1.97775,1760499987.0
2007-06-01 16:23:00,1.9776,1.9777,1.9773,1.9774,1939600020.0
2007-06-01 16:24:00,1.9773,1.9776,1.9773,1.9773,1939600020.0
2007-06-01 16:25:00,1.9774,1.9775,1.9772,1.9773,1939600020.0
2007-06-01 16:26:00,1.9773,1.9775,1.9772,1.97725,1939600020.0
2007-06-01 16:27:00,1.9773,1.9774,1.9772,1.9773,1284700000.0
2007-06-01 16:28:00,1.9772,1.97755,1.9772,1.9775,1358099994.0
2007-06-01 16:29:00,1.9775,1.97755,1.9775,1.9775,419300004.0
2007-06-01 16:30:00,1.9775,1.9775,1.97735,1.9775,1439900003.0
2007-06-01 16:31:00,1.9775,1.97755,1.9774,1.9774,1835000011.0
2007-06-01 16:32:00,1.9774,1.9776,1.9773,1.9775,313199996.0
2007-06-01 16:33:00,1.9775,1.9775,1.97745,1.97745,313199996.0
2007-06-01 16:34:00,1.9776,1.9781,1.9776,1.978,1139099990.0
2007-06-01 16:35:00,1.9781,1.9786,1.978,1.9786,1139099990.0
2007-06-01 16:36:00,1.9785,1.9789,1.9785,1.9787,1139099990.0
2007-06-01 16:37:00,1.97865,1.9788,1.9786,1.9787,1139099990.0
2007-06-01 16:38:00,1.9787,1.9787,1.9782,1.9782,2124200001.0
2007-06-01 16:39:00,1.9782,1.9783,1.9778,1.97795,1876800001.0
2007-06-01 16:40:00,1.978,1.9781,1.9779,1.978,1173700000.0
2007-06-01 16:41:00,1.978,1.97805,1.97785,1.978,1845199991.0
2007-06-01 16:42:00,1.978,1.9785,1.97795,1.9784,982800009.0
2007-06-01 16:43:00,1.9785,1.9788,1.9782,1.9784,2073600014.0
2007-06-01 16:44:00,1.9785,1.9787,1.9782,1.9783,2073600014.0
2007-06-01 16:45:00,1.9784,1.9784,1.9782,1.9783,2073600014.0
2007-06-01 16:46:00,1.97825,1.9785,1.97825,1.9785,989400009.0
2007-06-01 16:47:00,1.9785,1.9788,1.9785,1.9788,560800005.0
2007-06-01 16:48:00,1.9788,1.9788,1.9786,1.9786,889900000.0
2007-06-01 16:49:00,1.9786,1.9787,1.9783,1.9783,974899995.0
2007-06-01 16:50:00,1.9783,1.9787,1.9783,1.9786,922699998.0
2007-06-01 16:51:00,1.9786,1.9789,1.97855,1.9789,714059998.0
2007-06-01 16:52:00,1.9789,1.9791,1.9788,1.979,1765299995.0
2007-06-01 16:53:00,1.97885,1.97925,1.97875,1.97925,1765299995.0
2007-06-01 16:54:00,1.9793,1.9793,1.9791,1.9792,766699990.0
2007-06-01 16:55:00,1.9795,1.9797,1.9792,1.9795,766699990.0
2007-06-01 16:56:00,1.9796,1.9796,1.9792,1.9795,766699990.0
2007-06-01 16:57:00,1.9795,1.9796,1.9794,1.9795,766699990.0
2007-06-01 16:58:00,1.9795,1.9797,1.9792,1.9792,1978500000.0
2007-06-01 16:59:00,1.9792,1.9792,1.97865,1.9789,1825300007.0
2007-06-01 17:00:00,1.9789,1.9791,1.9789,1.97905,2007999997.0
2007-06-01 17:01:00,1.9791,1.9792,1.9789,1.9792,1052099995.0
2007-06-01 17:02:00,1.9792,1.9794,1.97905,1.97905,869600003.0
2007-06-01 17:03:00,1.97905,1.97985,1.97905,1.97985,1458800002.0
2007-06-01 17:04:00,1.9798,1.9799,1.9794,1.9798,1933299978.0
2007-06-01 17:05:00,1.9799,1.9805,1.9799,1.98,1933299978.0
2007-06-01 17:06:00,1.9799,1.98,1.9792,1.9794,1933299978.0
2007-06-01 17:07:00,1.9795,1.9802,1.9795,1.9795,1933299978.0
2007-06-01 17:08:00,1.9794,1.9794,1.9791,1.9793,1933299978.0
2007-06-01 17:09:00,1.9793,1.9796,1.9791,1.9791,2096599994.0
2007-06-01 17:10:00,1.9791,1.9792,1.9791,1.9791,1269500019.0
2007-06-01 17:11:00,1.979,1.9794,1.979,1.9791,802000000.0
2007-06-01 17:12:00,1.9792,1.9793,1.9792,1.9792,802000000.0
2007-06-01 17:13:00,1.9792,1.9793,1.97905,1.9792,856800004.0
2007-06-01 17:14:00,1.9792,1.9792,1.97905,1.9791,2115699967.0
2007-06-01 17:15:00,1.979,1.9791,1.9787,1.9787,1061099990.0
2007-06-01 17:16:00,1.9788,1.9788,1.9786,1.9786,1061099990.0
2007-06-01 17:17:00,1.9787,1.9787,1.97865,1.9787,1061099990.0
2007-06-01 17:18:00,1.9787,1.979,1.9787,1.979,1290400001.0
2007-06-01 17:19:00,1.979,1.979,1.97875,1.9788,936600007.0
2007-06-01 17:20:00,1.9788,1.9789,1.97875,1.97885,484000000.0
2007-06-01 17:21:00,1.97885,1.9793,1.97885,1.9793,1728000005.0
2007-06-01 17:22:00,1.9793,1.9793,1.97905,1.9791,626299999.0
2007-06-01 17:23:00,1.9792,1.97985,1.9791,1.9796,1170300005.0
2007-06-01 17:24:00,1.9796,1.9798,1.9794,1.9794,1425500003.0
2007-06-01 17:25:00,1.9795,1.9796,1.9795,1.97955,1425500003.0
2007-06-01 17:26:00,1.97955,1.97955,1.97935,1.9794,601399998.0
2007-06-01 17:27:00,1.9794,1.9794,1.9791,1.9791,429100002.0
2007-06-01 17:28:00,1.9791,1.9794,1.97905,1.97925,640200003.0
2007-06-01 17:29:00,1.97925,1.9795,1.97925,1.9794,554999994.0
2007-06-01 17:30:00,1.97935,1.9795,1.9793,1.9793,293899999.0
2007-06-01 17:31:00,1.9793,1.9794,1.9791,1.9791,444800000.0
2007-06-01 17:32:00,1.97925,1.9794,1.9792,1.97925,998500008.0
2007-06-01 17:33:00,1.9792,1.9794,1.9786,1.9788,1505800006.0
2007-06-01 17:34:00,1.9789,1.9793,1.9787,1.9792,1505800006.0
2007-06-01 17:35:00,1.9791,1.97915,1.9788,1.9788,1505800006.0
2007-06-01 17:36:00,1.9788,1.9795,1.9788,1.9794,1106999996.0
2007-06-01 17:37:00,1.9794,1.9795,1.9793,1.9795,1106999996.0
2007-06-01 17:38:00,1.9795,1.97965,1.97925,1.9793,1037400003.0
2007-06-01 17:39:00,1.97935,1.9795,1.9793,1.9795,1342700001.0
2007-06-01 17:40:00,1.9795,1.9796,1.9793,1.9793,821900004.0
2007-06-01 17:41:00,1.9793,1.9795,1.9793,1.9795,821900004.0
2007-06-01 17:42:00,1.9795,1.9795,1.97935,1.97945,254299998.0
2007-06-01 17:43:00,1.97945,1.9796,1.97945,1.9796,273500000.0
2007-06-01 17:44:00,1.9796,1.9796,1.9795,1.9796,818299993.0
2007-06-01 17:45:00,1.9796,1.9796,1.9794,1.9795,224500000.0
2007-06-01 17:46:00,1.9795,1.9796,1.9794,1.9796,576700003.0
2007-06-01 17:47:00,1.9796,1.9799,1.9796,1.97985,937499999.0
2007-06-01 17:48:00,1.9798,1.98025,1.9798,1.97995,1591099996.0
2007-06-01 17:49:00,1.97985,1.97995,1.97975,1.97985,768800002.0
2007-06-01 17:50:00,1.97985,1.98035,1.97985,1.9803,2127499995.0
2007-06-01 17:51:00,1.9803,1.9803,1.9802,1.9803,534400005.0
2007-06-01 17:52:00,1.98025,1.9803,1.9801,1.9803,2083800017.0
2007-06-01 17:53:00,1.9803,1.98055,1.98025,1.98045,1986400000.0
2007-06-01 17:54:00,1.98045,1.9808,1.98045,1.9806,1221699994.0
2007-06-01 17:55:00,1.9806,1.98065,1.9805,1.9805,701200003.0
2007-06-01 17:56:00,1.9805,1.9808,1.9805,1.9807,922100006.0
2007-06-01 17:57:00,1.9807,1.9809,1.9806,1.98075,2014499996.0
2007-06-01 17:58:00,1.9808,1.9808,1.98035,1.9805,1627899996.0
2007-06-01 17:59:00,1.9805,1.9805,1.9803,1.9804,566370003.0
2007-06-01 18:00:00,1.98035,1.9805,1.9802,1.9804,1728400011.0
2007-06-01 18:01:00,1.9804,1.9805,1.98035,1.9804,732499998.0
2007-06-01 18:02:00,1.9804,1.9805,1.98025,1.9804,532400002.0
2007-06-01 18:03:00,1.9804,1.9805,1.98025,1.9805,516800002.0
2007-06-01 18:04:00,1.9805,1.9806,1.98035,1.98045,531600004.0
2007-06-01 18:05:00,1.9805,1.9806,1.98035,1.9805,1332500009.0
2007-06-01 18:06:00,1.9806,1.9806,1.9804,1.9805,1058200006.0
2007-06-01 18:07:00,1.9805,1.9806,1.98035,1.98045,1107099993.0
2007-06-01 18:08:00,1.9805,1.9805,1.9804,1.9804,886999998.0
2007-06-01 18:09:00,1.9804,1.9805,1.98035,1.9805,846400001.0
2007-06-01 18:10:00,1.9805,1.9806,1.98045,1.9805,660999996.0
2007-06-01 18:11:00,1.9805,1.9805,1.9803,1.9803,1094200006.0
2007-06-01 18:12:00,1.9803,1.9806,1.98025,1.98055,625700005.0
2007-06-01 18:13:00,1.9805,1.98065,1.9804,1.98065,675000001.0
2007-06-01 18:14:00,1.9806,1.98075,1.9805,1.9807,635400002.0
2007-06-01 18:15:00,1.9808,1.98085,1.9806,1.9806,306700000.0
2007-06-01 18:16:00,1.9807,1.9807,1.9806,1.9806,38700000.0
2007-06-01 18:17:00,1.9806,1.9807,1.9806,1.9807,153700000.0
2007-06-01 18:18:00,1.9807,1.9809,1.9807,1.9808,175300001.0
2007-06-01 18:19:00,1.9809,1.9812,1.9808,1.981,483799999.0
2007-06-01 18:20:00,1.98095,1.9812,1.98095,1.9811,483799999.0
2007-06-01 18:21:00,1.9811,1.9812,1.981,1.9811,1400200004.0
2007-06-01 18:22:00,1.9812,1.9812,1.98095,1.9811,1400200004.0
2007-06-01 18:23:00,1.9811,1.9811,1.981,1.981,263500001.0
2007-06-01 18:24:00,1.981,1.981,1.9808,1.9808,634199998.0
2007-06-01 18:25:00,1.9808,1.9808,1.98065,1.9808,756700000.0
2007-06-01 18:26:00,1.9808,1.9812,1.9807,1.9812,636100000.0
2007-06-01 18:27:00,1.9811,1.9816,1.9811,1.9815,1812500009.0
2007-06-01 18:28:00,1.9815,1.9816,1.9812,1.9814,1812500009.0
2007-06-01 18:29:00,1.9812,1.9815,1.981,1.9811,1971699994.0
2007-06-01 18:30:00,1.9812,1.9812,1.9809,1.9811,1112499989.0
2007-06-01 18:31:00,1.9811,1.9813,1.9811,1.9813,729899996.0
2007-06-01 18:32:00,1.9813,1.9814,1.9812,1.9814,1247600003.0
2007-06-01 18:33:00,1.9814,1.9814,1.9813,1.9814,565700001.0
2007-06-01 18:34:00,1.9814,1.9815,1.9812,1.9815,1761299992.0
2007-06-01 18:35:00,1.9816,1.9816,1.9815,1.9815,1336600002.0
2007-06-01 18:36:00,1.9815,1.9816,1.9815,1.9815,690200002.0
2007-06-01 18:37:00,1.9815,1.9815,1.9813,1.9815,1109200001.0
2007-06-01 18:38:00,1.9815,1.9815,1.9813,1.9815,2016600008.0
2007-06-01 18:39:00,1.9815,1.9816,1.9815,1.9815,1235400005.0
2007-06-01 18:40:00,1.9815,1.9816,1.9813,1.9816,839400002.0
2007-06-01 18:41:00,1.9816,1.9821,1.9815,1.9819,1011799998.0
2007-06-01 18:42:00,1.9819,1.9819,1.9815,1.9817,1672699993.0
2007-06-01 18:43:00,1.9817,1.9817,1.9814,1.9816,1066900001.0
2007-06-01 18:44:00,1.9816,1.9817,1.9814,1.9817,855999989.0
2007-06-01 18:45:00,1.9817,1.9817,1.9816,1.9817,710600001.0
2007-06-01 18:46:00,1.9817,1.9817,1.9814,1.9814,1217299999.0
2007-06-01 18:47:00,1.9814,1.9816,1.9814,1.9816,694799998.0
2007-06-01 18:48:00,1.9816,1.9818,1.9814,1.9818,861600004.0
2007-06-01 18:49:00,1.9818,1.9821,1.9817,1.9821,1039500002.0
2007-06-01 18:50:00,1.9821,1.9825,1.982,1.9823,1715699989.0
2007-06-01 18:51:00,1.9823,1.9823,1.9822,1.9823,1715699989.0
2007-06-01 18:52:00,1.9823,1.9825,1.9823,1.9825,1160600003.0
2007-06-01 18:53:00,1.9825,1.9825,1.9823,1.9823,730700001.0
2007-06-01 18:54:00,1.9824,1.9825,1.9823,1.9824,974700001.0
2007-06-01 18:55:00,1.9824,1.9825,1.9822,1.9823,1115600018.0
2007-06-01 18:56:00,1.9823,1.9823,1.9818,1.9819,1833400010.0
2007-06-01 18:57:00,1.9819,1.9822,1.9819,1.9822,598900000.0
2007-06-01 18:58:00,1.9822,1.9822,1.9822,1.9822,140000000.0
2007-06-01 18:59:00,1.9822,1.9822,1.9819,1.9821,1906900005.0
2007-06-01 19:00:00,1.9821,1.9821,1.9817,1.9819,1484000000.0
2007-06-01 19:01:00,1.9819,1.982,1.9818,1.9818,813099996.0
2007-06-01 19:02:00,1.9818,1.9819,1.9815,1.9818,1352099997.0
2007-06-01 19:03:00,1.9818,1.9822,1.9818,1.982,995800012.0
2007-06-01 19:04:00,1.9819,1.9821,1.9819,1.9821,1464299995.0
2007-06-01 19:05:00,1.982,1.9821,1.9818,1.9819,506399999.0
2007-06-01 19:06:00,1.9819,1.9819,1.9817,1.9818,1276700004.0
2007-06-01 19:07:00,1.9818,1.9818,1.9818,1.9818,74700000.0
2007-06-01 19:08:00,1.9818,1.982,1.9817,1.9819,751000001.0
2007-06-01 19:09:00,1.982,1.9821,1.9817,1.9817,671199998.0
2007-06-01 19:10:00,1.9817,1.9819,1.9817,1.9818,1570800002.0
2007-06-01 19:11:00,1.9818,1.9818,1.9816,1.9817,515899999.0
2007-06-01 19:12:00,1.9817,1.9817,1.9814,1.9814,279699999.0
2007-06-01 19:13:00,1.9814,1.9814,1.9811,1.9811,1444799996.0
2007-06-01 19:14:00,1.9812,1.9812,1.9812,1.9812,433699999.0
2007-06-01 19:15:00,1.98116,1.98121,1.98097,1.98115,1802500011.0
2007-06-01 19:16:00,1.9812,1.9812,1.981,1.9811,1041699997.0
2007-06-01 19:17:00,1.9811,1.9814,1.9811,1.9812,1160000008.0
2007-06-01 19:18:00,1.9812,1.9813,1.981,1.9813,1672100002.0
2007-06-01 19:19:00,1.9813,1.9813,1.9812,1.9813,335000002.0
2007-06-01 19:20:00,1.9812,1.9813,1.9811,1.9812,615300001.0
2007-06-01 19:21:00,1.9811,1.9813,1.9811,1.9813,138199999.0
2007-06-01 19:22:00,1.9813,1.9814,1.9812,1.9813,728300008.0
2007-06-01 19:23:00,1.9813,1.9813,1.9813,1.9813,36200000.0
2007-06-01 19:24:00,1.9813,1.9815,1.9813,1.9814,231699999.0
2007-06-01 19:25:00,1.9814,1.9817,1.9814,1.9814,974299996.0
2007-06-01 19:26:00,1.9814,1.9815,1.9812,1.9813,1029700001.0
2007-06-01 19:27:00,1.9813,1.9814,1.9813,1.9813,407900001.0
2007-06-01 19:28:00,1.9813,1.9813,1.9813,1.9813,356200004.0
2007-06-01 19:29:00,1.9813,1.9814,1.9812,1.9814,792900010.0
2007-06-01 19:30:00,1.9814,1.9815,1.9813,1.9814,303700004.0
2007-06-01 19:31:00,1.9815,1.9815,1.9814,1.9815,455399998.0
2007-06-01 19:32:00,1.9815,1.9815,1.9814,1.9814,136800000.0
2007-06-01 19:33:00,1.9814,1.9814,1.9814,1.9814,30000000.0
2007-06-01 19:34:00,1.98112,1.98133,1.98104,1.9812,426399999.0
2007-06-01 19:35:00,1.9814,1.9814,1.9813,1.9814,140400000.0
2007-06-01 19:36:00,1.9813,1.9817,1.9813,1.9817,355800002.0
2007-06-01 19:37:00,1.9816,1.9816,1.9814,1.9814,515100001.0
2007-06-01 19:38:00,1.9815,1.9815,1.9814,1.9814,231100000.0
2007-06-01 19:39:00,1.9814,1.9815,1.9814,1.9815,138800000.0
2007-06-01 19:40:00,1.9815,1.9815,1.9814,1.9814,176100000.0
2007-06-01 19:41:00,1.9815,1.9816,1.9814,1.9815,1506100004.0
2007-06-01 19:42:00,1.9815,1.9816,1.9814,1.9816,481400003.0
2007-06-01 19:43:00,1.9815,1.9816,1.9815,1.9815,529599998.0
2007-06-01 19:44:00,1.9815,1.9816,1.9814,1.9814,987299999.0
2007-06-01 19:45:00,1.9815,1.9815,1.9814,1.9815,675700006.0
2007-06-01 19:46:00,1.9815,1.9815,1.9815,1.9815,14300000.0
2007-06-01 19:47:00,1.9815,1.9815,1.9815,1.9815,8300000.0
2007-06-01 19:48:00,1.9815,1.9816,1.9814,1.9815,264699999.0
2007-06-01 19:49:00,1.9815,1.9815,1.9815,1.9815,206900000.0
2007-06-01 19:50:00,1.9814,1.9815,1.9814,1.9815,372000000.0
2007-06-01 19:51:00,1.9814,1.9815,1.9814,1.9814,122400001.0
2007-06-01 19:52:00,1.9814,1.9816,1.9814,1.9816,151199999.0
2007-06-01 19:53:00,1.9816,1.9816,1.9814,1.9814,1248700000.0
2007-06-01 19:54:00,1.9815,1.9815,1.9815,1.9815,116000002.0
2007-06-01 19:55:00,1.9815,1.9816,1.9814,1.9815,433999999.0
2007-06-01 19:56:00,1.9815,1.9816,1.9814,1.9814,732999995.0
2007-06-01 19:57:00,1.9815,1.9816,1.9814,1.9815,334600000.0
2007-06-01 19:58:00,1.9814,1.9816,1.9814,1.9816,633499998.0
2007-06-01 19:59:00,1.9816,1.9819,1.9815,1.9818,1223299999.0
2007-06-01 20:00:00,1.9817,1.9824,1.9816,1.9823,582200005.0
2007-06-01 20:01:00,1.9822,1.9823,1.982,1.9821,582200005.0
2007-06-01 20:02:00,1.9821,1.9822,1.9818,1.982,451800001.0
2007-06-01 20:03:00,1.982,1.982,1.9818,1.9818,289699998.0
2007-06-01 20:04:00,1.9818,1.9819,1.9813,1.9814,1302199997.0
2007-06-01 20:05:00,1.9813,1.9815,1.9811,1.9815,1611300000.0
2007-06-01 20:06:00,1.9814,1.9815,1.9813,1.9814,265399999.0
2007-06-01 20:07:00,1.9814,1.9814,1.9814,1.9814,443099999.0
2007-06-01 20:08:00,1.9814,1.9815,1.9814,1.9814,914100009.0
2007-06-01 20:09:00,1.9814,1.9815,1.9814,1.9815,127800000.0
2007-06-01 20:10:00,1.9815,1.9815,1.9815,1.9815,38400000.0
2007-06-01 20:11:00,1.9815,1.9818,1.9815,1.9817,278399999.0
2007-06-01 20:12:00,1.9817,1.9817,1.9816,1.9817,125200001.0
2007-06-01 20:13:00,1.9817,1.9817,1.9816,1.9816,193499998.0
2007-06-01 20:14:00,1.9816,1.9817,1.9816,1.9817,250000003.0
2007-06-01 20:15:00,1.9817,1.9817,1.9815,1.9815,678300005.0
2007-06-01 20:16:00,1.9815,1.9816,1.9814,1.9814,753200000.0
2007-06-01 20:17:00,1.9815,1.9815,1.9814,1.9814,204000000.0
2007-06-01 20:18:00,1.9814,1.9814,1.9814,1.9814,643200002.0
2007-06-01 20:19:00,1.9814,1.9815,1.9814,1.9815,375899999.0
2007-06-01 20:20:00,1.9815,1.9815,1.9813,1.9814,379999997.0
2007-06-01 20:21:00,1.9814,1.9815,1.9814,1.9814,281099997.0
2007-06-01 20:22:00,1.9814,1.9814,1.9813,1.9814,1023499995.0
2007-06-01 20:23:00,1.9814,1.9815,1.9813,1.9815,466800000.0
2007-06-01 20:24:00,1.9815,1.9816,1.9814,1.9816,44200000.0
2007-06-01 20:25:00,1.9816,1.9816,1.9815,1.9816,243500000.0
2007-06-01 20:26:00,1.9816,1.9816,1.9815,1.9816,524199998.0
2007-06-01 20:27:00,1.9815,1.9816,1.9815,1.9816,105600000.0
2007-06-01 20:28:00,1.9816,1.9816,1.9816,1.9816,367900002.0
2007-06-01 20:29:00,1.9816,1.9817,1.9815,1.9817,556100002.0
2007-06-01 20:30:00,1.9817,1.982,1.9816,1.9819,1162600001.0
2007-06-01 20:31:00,1.982,1.982,1.9817,1.9819,185499999.0
2007-06-01 20:32:00,1.982,1.9821,1.9819,1.982,281799999.0
2007-06-01 20:33:00,1.982,1.982,1.982,1.982,33300001.0
2007-06-01 20:34:00,1.982,1.982,1.9819,1.982,371500002.0
2007-06-01 20:35:00,1.982,1.982,1.982,1.982,189299999.0
2007-06-01 20:36:00,1.982,1.982,1.982,1.982,545000001.0
2007-06-01 20:37:00,1.982,1.982,1.9818,1.982,455199994.0
2007-06-01 20:38:00,1.982,1.982,1.982,1.982,96500000.0
2007-06-01 20:39:00,1.982,1.9822,1.9819,1.9821,426799999.0
2007-06-01 20:40:00,1.9821,1.9823,1.982,1.9822,1222600001.0
2007-06-01 20:41:00,1.9822,1.9824,1.9821,1.9824,993299997.0
2007-06-01 20:42:00,1.9824,1.9826,1.9821,1.9822,1523432016.0
2007-06-01 20:43:00,1.9822,1.9824,1.9822,1.9823,609600003.0
2007-06-01 20:44:00,1.9823,1.9824,1.982,1.982,378900000.0
2007-06-01 20:45:00,1.9821,1.9822,1.982,1.982,478899999.0
2007-06-01 20:46:00,1.982,1.9822,1.982,1.9821,665800003.0
2007-06-01 20:47:00,1.9821,1.9822,1.982,1.9822,261099999.0
2007-06-01 20:48:00,1.9821,1.9823,1.9821,1.9823,86000001.0
2007-06-01 20:49:00,1.9823,1.9823,1.9821,1.9821,86400000.0
2007-06-01 20:50:00,1.9821,1.9823,1.9821,1.9823,98700000.0
2007-06-01 20:51:00,1.9822,1.9823,1.9821,1.9823,319699999.0
2007-06-01 20:52:00,1.9822,1.9823,1.9822,1.9823,82800000.0
2007-06-01 20:53:00,1.9822,1.9822,1.9821,1.9821,94000000.0
2007-06-01 20:54:00,1.9821,1.9822,1.9821,1.9821,18700000.0
2007-06-01 20:55:00,1.98193,1.98203,1.98184,1.98188,280500000.0
2007-06-01 20:56:00,1.9822,1.9822,1.982,1.9821,175200001.0
2007-06-01 20:57:00,1.9821,1.9821,1.982,1.982,45500001.0
2007-06-01 20:58:00,1.9819,1.9821,1.9816,1.9817,947900004.0
2007-06-01 20:59:00,1.9818,1.9821,1.9817,1.9821,958099993.0
2007-06-01 21:00:00,1.982,1.9821,1.9819,1.9821,214999998.0
2007-06-01 21:01:00,1.9821,1.9821,1.9821,1.9821,8000000.0
2007-06-01 21:02:00,1.9821,1.9821,1.9821,1.9821,26400000.0
2007-06-01 21:03:00,1.9821,1.9821,1.9819,1.982,313399999.0
2007-06-01 21:04:00,1.982,1.982,1.9819,1.982,139499999.0
2007-06-01 21:05:00,1.982,1.982,1.982,1.982,65000000.0
2007-06-01 21:06:00,1.982,1.9821,1.9819,1.9819,120299999.0
2007-06-01 21:07:00,1.9819,1.982,1.9819,1.9819,137399999.0
2007-06-01 21:08:00,1.9819,1.9819,1.9819,1.9819,91399999.0
2007-06-01 21:09:00,1.9819,1.982,1.9819,1.9819,187300002.0
2007-06-01 21:10:00,1.9819,1.9822,1.9819,1.9821,261700000.0
2007-06-01 21:11:00,1.9821,1.9822,1.9821,1.9822,151599998.0
2007-06-01 21:12:00,1.9822,1.9822,1.9822,1.9822,4300000.0
2007-06-01 21:13:00,1.9824,1.9824,1.9823,1.9823,43100001.0
2007-06-01 21:14:00,1.9823,1.9823,1.9822,1.9823,138300000.0
2007-06-01 21:15:00,1.9823,1.9823,1.9821,1.9821,126999998.0
2007-06-01 21:16:00,1.9823,1.9823,1.9822,1.9822,42800001.0
2007-06-01 21:17:00,1.9823,1.9823,1.9822,1.9822,20600000.0
2007-06-01 21:18:00,1.9822,1.9822,1.9822,1.9822,155499999.0
2007-06-01 21:19:00,1.9822,1.9823,1.9822,1.9823,388500000.0
2007-06-01 21:20:00,1.9823,1.9823,1.9821,1.9822,399199999.0
2007-06-01 21:21:00,1.9822,1.9822,1.9822,1.9822,176200002.0
2007-06-01 21:22:00,1.9822,1.9822,1.9822,1.9822,49100000.0
2007-06-01 21:23:00,1.9822,1.9822,1.9822,1.9822,161700000.0
2007-06-01 21:24:00,1.9822,1.9822,1.9822,1.9822,221000000.0
2007-06-01 21:25:00,1.9822,1.9822,1.9822,1.9822,103700000.0
2007-06-01 21:26:00,1.9822,1.9822,1.9821,1.9821,103000000.0
2007-06-01 21:27:00,1.9821,1.9822,1.9821,1.9821,191899999.0
2007-06-01 21:28:00,1.9822,1.9822,1.9822,1.9822,26300000.0
2007-06-01 21:29:00,1.9822,1.9822,1.9821,1.9822,30400000.0
2007-06-01 21:30:00,1.9822,1.9822,1.9822,1.9822,6000000.0
2007-06-01 21:31:00,1.9822,1.9822,1.9821,1.9822,161900003.0
2007-06-01 21:32:00,1.9822,1.9824,1.9821,1.9823,387300001.0
2007-06-01 21:33:00,1.9823,1.9823,1.9822,1.9823,249900000.0
2007-06-01 21:34:00,1.9822,1.98255,1.9821,1.9821,741700006.0
2007-06-01 21:35:00,1.9822,1.9822,1.9821,1.9821,512900003.0
2007-06-01 21:36:00,1.9822,1.9822,1.9821,1.9822,22600000.0
2007-06-01 21:37:00,1.9822,1.9822,1.982,1.9821,907299996.0
2007-06-01 21:38:00,1.9821,1.9822,1.982,1.9821,498600000.0
2007-06-01 21:39:00,1.9821,1.9821,1.982,1.9821,531200008.0
2007-06-01 21:40:00,1.9821,1.9823,1.9821,1.9823,139300001.0
2007-06-01 21:41:00,1.9823,1.9824,1.9822,1.9823,212100001.0
2007-06-01 21:42:00,1.9823,1.9823,1.9822,1.9823,224200000.0
2007-06-01 21:43:00,1.9823,1.9823,1.9821,1.9821,621500001.0
2007-06-01 21:44:00,1.9822,1.9823,1.982,1.9823,179300000.0
2007-06-01 21:45:00,1.9823,1.9823,1.9823,1.9823,87800001.0
2007-06-01 21:46:00,1.9823,1.9824,1.9822,1.9824,342600004.0
2007-06-01 21:47:00,1.9823,1.9824,1.9823,1.9823,284799998.0
2007-06-01 21:48:00,1.9823,1.9823,1.9823,1.9823,61300001.0
2007-06-01 21:49:00,1.9824,1.9824,1.9824,1.9824,71700000.0
2007-06-01 21:50:00,1.9824,1.9825,1.9824,1.9825,221600001.0
2007-06-01 21:51:00,1.9824,1.9824,1.9823,1.9824,631000007.0
2007-06-01 21:52:00,1.9824,1.9824,1.9824,1.9824,51100000.0
2007-06-01 21:53:00,1.9824,1.9824,1.9824,1.9824,59600000.0
2007-06-01 21:54:00,1.9824,1.9824,1.9824,1.9824,17200000.0
2007-06-01 21:55:00,1.9824,1.9824,1.9823,1.9823,50199999.0
2007-06-01 21:56:00,1.9823,1.9824,1.9823,1.9824,155300000.0
2007-06-01 21:57:00,1.9824,1.9824,1.9822,1.9822,76700000.0
2007-06-01 21:58:00,1.9822,1.9823,1.9822,1.9823,424600000.0
2007-06-01 21:59:00,1.9823,1.9824,1.9822,1.9823,390300002.0
2007-06-01 22:00:00,1.9823,1.9823,1.9822,1.9822,223800000.0
2007-06-01 22:01:00,1.9823,1.9823,1.9823,1.9823,21200000.0
2007-06-01 22:02:00,1.9823,1.9823,1.9822,1.9823,99200000.0
2007-06-01 22:03:00,1.9822,1.9823,1.9822,1.9823,531499995.0
2007-06-01 22:04:00,1.9823,1.9826,1.9823,1.9823,98100000.0
2007-06-01 22:05:00,1.9823,1.9823,1.9822,1.9822,90700000.0
2007-06-01 22:06:00,1.9822,1.9822,1.9821,1.9822,37800000.0
2007-06-01 22:07:00,1.9822,1.9823,1.9821,1.9823,57000000.0
2007-06-01 22:08:00,1.9823,1.9823,1.982,1.9822,87100000.0
2007-06-01 22:09:00,1.98211,1.98218,1.98195,1.98218,116600000.0
2007-06-01 22:10:00,1.9822,1.9822,1.9821,1.9821,16700000.0
2007-06-01 22:11:00,1.9821,1.9822,1.9821,1.9821,68300000.0
2007-06-01 22:12:00,1.9822,1.9822,1.9822,1.9822,2000000.0
2007-06-01 22:13:00,1.9822,1.9822,1.9821,1.9821,4500000.0
2007-06-01 22:14:00,1.9821,1.9821,1.9819,1.9819,68000000.0
2007-06-01 22:15:00,1.9819,1.982,1.9818,1.9819,189400001.0
2007-06-01 22:16:00,1.982,1.982,1.9817,1.9819,140899999.0
2007-06-01 22:17:00,1.9819,1.982,1.9819,1.982,27200000.0
2007-06-01 22:18:00,1.982,1.982,1.9818,1.9819,157800000.0
2007-06-01 22:19:00,1.9819,1.9819,1.9819,1.9819,14400000.0
2007-06-01 22:20:00,1.982,1.982,1.982,1.982,2000000.0
2007-06-01 22:21:00,1.9819,1.9819,1.9819,1.9819,4400000.0
2007-06-01 22:22:00,1.9819,1.9819,1.9819,1.9819,4000000.0
2007-06-01 22:23:00,1.98168,1.98177,1.98163,1.9817,119399998.0
2007-06-01 22:24:00,1.9819,1.982,1.9819,1.9819,27600000.0
2007-06-01 22:25:00,1.9819,1.982,1.9819,1.9819,103200000.0
2007-06-01 22:26:00,1.9819,1.9819,1.9819,1.9819,112000000.0
2007-06-01 22:27:00,1.9819,1.982,1.9819,1.982,32800000.0
2007-06-01 22:28:00,1.982,1.982,1.982,1.982,7200000.0
2007-06-01 22:29:00,1.9819,1.9819,1.9817,1.9818,103200001.0
2007-06-01 22:30:00,1.9818,1.9819,1.9817,1.9818,129299998.0
2007-06-01 22:31:00,1.9818,1.9819,1.9818,1.9819,25999999.0
2007-06-01 22:32:00,1.9819,1.9819,1.9819,1.9819,2000000.0
2007-06-01 22:33:00,1.98165,1.9817,1.98165,1.9817,54100000.0
2007-06-01 22:34:00,1.9818,1.982,1.9818,1.9819,53900000.0
2007-06-01 22:35:00,1.9819,1.982,1.9819,1.9819,95000000.0
2007-06-01 22:36:00,1.982,1.9822,1.982,1.9822,25000000.0
2007-06-01 22:37:00,1.9822,1.9823,1.982,1.9822,201800002.0
2007-06-01 22:38:00,1.9822,1.9822,1.982,1.9821,61100000.0
2007-06-01 22:39:00,1.9821,1.9821,1.9819,1.9821,192900001.0
2007-06-01 22:40:00,1.9821,1.9821,1.9821,1.9821,7200000.0
2007-06-01 22:41:00,1.9821,1.9821,1.9821,1.9821,8000000.0
2007-06-01 22:42:00,1.98192,1.98192,1.98174,1.9818,418500003.0
2007-06-01 22:43:00,1.98208,1.98218,1.98199,1.98214,64500000.0
2007-06-01 22:44:00,1.9821,1.9822,1.9821,1.9821,63900000.0
2007-06-01 22:45:00,1.9821,1.9821,1.9819,1.982,38800000.0
2007-06-01 22:46:00,1.982,1.982,1.982,1.982,2000000.0
2007-06-01 22:47:00,1.98178,1.98179,1.98171,1.98177,355300001.0
2007-06-01 22:48:00,1.98173,1.98189,1.98173,1.98179,140900002.0
2007-06-01 22:49:00,1.98179,1.98182,1.98173,1.98173,72300000.0
2007-06-01 22:50:00,1.982,1.9822,1.982,1.9822,16400000.0
2007-06-01 22:51:00,1.9821,1.9823,1.9821,1.9823,87900000.0
2007-06-01 22:52:00,1.9823,1.9824,1.9823,1.9824,31900000.0
2007-06-01 22:53:00,1.9824,1.9825,1.9824,1.9824,27900000.0
2007-06-01 22:54:00,1.9824,1.9824,1.9824,1.9824,2000000.0
2007-06-01 22:55:00,1.9824,1.9824,1.9821,1.9821,22300000.0
2007-06-01 22:56:00,1.9822,1.9822,1.9822,1.9822,6800000.0
2007-06-01 22:57:00,1.98192,1.98206,1.98192,1.98206,140300003.0
2007-06-01 22:58:00,1.9823,1.9823,1.9822,1.9823,26800000.0
2007-06-01 22:59:00,1.9823,1.9823,1.9821,1.9822,29700000.0
2007-06-04 00:02:00,1.982,1.982,1.982,1.982,63900000.0
2007-06-04 00:04:00,1.9821,1.9821,1.9821,1.9821,63900000.0
2007-06-04 00:05:00,1.9819,1.9821,1.9819,1.9821,63900000.0
2007-06-04 00:08:00,1.982,1.982,1.982,1.982,63900000.0
2007-06-04 00:09:00,1.9821,1.9821,1.9821,1.9821,63900000.0
2007-06-04 00:15:00,1.9822,1.9823,1.9822,1.9823,63900000.0
2007-06-04 00:16:00,1.9822,1.9822,1.9822,1.9822,63900000.0
2007-06-04 00:21:00,1.9821,1.9822,1.9821,1.9821,63900000.0
2007-06-04 00:22:00,1.9822,1.9822,1.9822,1.9822,63900000.0
2007-06-04 00:23:00,1.9821,1.9822,1.9821,1.9822,63900000.0
2007-06-04 00:27:00,1.9821,1.9821,1.9821,1.9821,63900000.0
2007-06-04 00:33:00,1.9822,1.9822,1.9822,1.9822,63900000.0
2007-06-04 00:34:00,1.9821,1.9821,1.9821,1.9821,63900000.0
2007-06-04 00:44:00,1.9822,1.9822,1.9821,1.9821,63900000.0
2007-06-04 00:45:00,1.9822,1.9822,1.9822,1.9822,63900000.0
2007-06-04 00:46:00,1.9821,1.9821,1.9821,1.9821,63900000.0
2007-06-04 00:48:00,1.9822,1.9822,1.9822,1.9822,63900000.0
2007-06-04 00:52:00,1.9821,1.9821,1.9821,1.9821,63900000.0
2007-06-04 00:53:00,1.9822,1.9822,1.9822,1.9822,63900000.0
2007-06-04 00:54:00,1.9821,1.9821,1.9821,1.9821,63900000.0
2007-06-04 00:57:00,1.982,1.982,1.982,1.982,63900000.0
2007-06-04 01:00:00,1.9819,1.9819,1.9819,1.9819,63900000.0
2007-06-04 01:01:00,1.9818,1.9818,1.9818,1.9818,63900000.0
2007-06-04 01:03:00,1.9817,1.9818,1.9817,1.9818,63900000.0
2007-06-04 01:08:00,1.9819,1.9819,1.9818,1.9818,63900000.0
2007-06-04 01:09:00,1.9819,1.9819,1.9818,1.9818,63900000.0
2007-06-04 01:10:00,1.9819,1.9819,1.9818,1.9818,63900000.0
2007-06-04 01:21:00,1.9817,1.9818,1.9817,1.9817,63900000.0
2007-06-04 01:24:00,1.9815,1.9817,1.9815,1.9816,63900000.0
2007-06-04 01:30:00,1.9815,1.9815,1.9814,1.9814,63900000.0
2007-06-04 01:33:00,1.9815,1.9815,1.9813,1.9814,63900000.0
2007-06-04 01:34:00,1.9815,1.9815,1.9814,1.9814,63900000.0
2007-06-04 01:37:00,1.9815,1.9816,1.9815,1.9816,63900000.0
2007-06-04 01:38:00,1.9815,1.9815,1.9815,1.9815,63900000.0
2007-06-04 01:41:00,1.9816,1.9816,1.9815,1.9815,63900000.0
2007-06-04 01:42:00,1.9816,1.9816,1.9816,1.9816,63900000.0
2007-06-04 01:43:00,1.9815,1.9815,1.9815,1.9815,63900000.0
2007-06-04 01:46:00,1.9816,1.9816,1.9815,1.9816,63900000.0
2007-06-04 01:47:00,1.9817,1.9821,1.9816,1.9821,63900000.0
2007-06-04 01:48:00,1.9822,1.9825,1.9822,1.9825,63900000.0
2007-06-04 01:49:00,1.9826,1.9832,1.9823,1.983,63900000.0
2007-06-04 01:50:00,1.9831,1.9832,1.9826,1.9827,63900000.0
2007-06-04 01:51:00,1.9825,1.9826,1.9822,1.9824,63900000.0
2007-06-04 01:52:00,1.9823,1.9825,1.9822,1.9824,63900000.0
2007-06-04 01:53:00,1.9823,1.9824,1.9823,1.9824,63900000.0
2007-06-04 01:54:00,1.9822,1.9823,1.9822,1.9823,63900000.0
2007-06-04 01:56:00,1.9821,1.9822,1.982,1.9822,63900000.0
2007-06-04 01:57:00,1.9823,1.9823,1.9822,1.9822,63900000.0
2007-06-04 01:59:00,1.982,1.9822,1.982,1.9822,63900000.0
2007-06-04 02:00:00,1.9822,1.9822,1.9822,1.9822,63900000.0
2007-06-04 02:01:00,1.9822,1.9826,1.9822,1.9824,342799998.0
2007-06-04 02:02:00,1.9824,1.9824,1.9822,1.9822,112400001.0
2007-06-04 02:03:00,1.9822,1.9822,1.98205,1.9822,345500007.0
2007-06-04 02:04:00,1.9822,1.9824,1.9822,1.9824,113400000.0
2007-06-04 02:05:00,1.9824,1.9825,1.9823,1.9825,634199994.0
2007-06-04 02:06:00,1.9826,1.9826,1.9825,1.9825,145600001.0
2007-06-04 02:07:00,1.9825,1.9825,1.9824,1.9824,195000000.0
2007-06-04 02:08:00,1.9824,1.9824,1.9824,1.9824,19800000.0
2007-06-04 02:09:00,1.9823,1.9824,1.9823,1.9824,60300001.0
2007-06-04 02:10:00,1.9823,1.9826,1.9823,1.9824,207799998.0
2007-06-04 02:11:00,1.9824,1.9824,1.9822,1.9822,145600000.0
2007-06-04 02:12:00,1.9822,1.9823,1.9822,1.9822,131700000.0
2007-06-04 02:13:00,1.9822,1.9822,1.9822,1.9822,134400000.0
2007-06-04 02:14:00,1.9822,1.9822,1.9822,1.9822,36800000.0
2007-06-04 02:15:00,1.9822,1.9822,1.9822,1.9822,20800000.0
2007-06-04 02:16:00,1.9822,1.9822,1.9821,1.9822,177499999.0
2007-06-04 02:17:00,1.9822,1.9823,1.9822,1.9823,210599996.0
2007-06-04 02:18:00,1.9823,1.9823,1.98215,1.98215,42900000.0
2007-06-04 02:19:00,1.98206,1.98206,1.98195,1.98195,32400000.0
2007-06-04 02:20:00,1.9822,1.9823,1.98205,1.9822,145900001.0
2007-06-04 02:21:00,1.9822,1.9824,1.9822,1.9822,165200001.0
2007-06-04 02:22:00,1.98225,1.9824,1.98225,1.9824,84000000.0
2007-06-04 02:23:00,1.9824,1.9824,1.9823,1.9823,49200000.0
2007-06-04 02:24:00,1.9823,1.9825,1.9823,1.9824,594799997.0
2007-06-04 02:25:00,1.9825,1.9825,1.9823,1.9825,411999999.0
2007-06-04 02:26:00,1.9825,1.9826,1.9824,1.9826,447099999.0
2007-06-04 02:27:00,1.9826,1.9826,1.9826,1.9826,20700000.0
2007-06-04 02:28:00,1.9826,1.9827,1.9826,1.9827,26700000.0
2007-06-04 02:29:00,1.9827,1.9829,1.98265,1.9829,275700002.0
2007-06-04 02:30:00,1.98285,1.9829,1.9825,1.9826,317900001.0
2007-06-04 02:31:00,1.9826,1.9826,1.9826,1.9826,2000000.0
2007-06-04 02:32:00,1.9826,1.9826,1.9826,1.9826,2000000.0
2007-06-04 02:33:00,1.98265,1.9827,1.98265,1.9827,16800000.0
2007-06-04 02:34:00,1.9827,1.9827,1.9826,1.9826,24800000.0
2007-06-04 02:35:00,1.98239,1.98246,1.98235,1.98235,146699999.0
2007-06-04 02:36:00,1.9825,1.9826,1.9825,1.9825,148299999.0
2007-06-04 02:37:00,1.98231,1.98245,1.98223,1.98245,178500002.0
2007-06-04 02:38:00,1.9825,1.9829,1.9825,1.9827,637399995.0
2007-06-04 02:39:00,1.9827,1.9829,1.9825,1.9827,782999990.0
2007-06-04 02:40:00,1.9827,1.9827,1.98265,1.9827,45800000.0
2007-06-04 02:41:00,1.9827,1.9827,1.9827,1.9827,330499989.0
2007-06-04 02:42:00,1.9827,1.9827,1.9827,1.9827,84800000.0
2007-06-04 02:43:00,1.98247,1.98247,1.98227,1.98227,154800000.0
2007-06-04 02:44:00,1.9827,1.9827,1.9825,1.9826,127800003.0
2007-06-04 02:45:00,1.9826,1.9827,1.9826,1.9827,403999997.0
2007-06-04 02:46:00,1.98265,1.9827,1.98265,1.9827,459300004.0
2007-06-04 02:47:00,1.9827,1.9827,1.9827,1.9827,2800000.0
2007-06-04 02:48:00,1.9827,1.9827,1.98255,1.98255,133500002.0
2007-06-04 02:49:00,1.98255,1.9826,1.98245,1.9825,465500001.0
2007-06-04 02:50:00,1.9825,1.9825,1.9825,1.9825,323999995.0
2007-06-04 02:51:00,1.9825,1.9825,1.9824,1.9825,339300007.0
2007-06-04 02:52:00,1.9825,1.9825,1.98215,1.9824,566300005.0
2007-06-04 02:53:00,1.9824,1.9824,1.9823,1.9824,101200000.0
2007-06-04 02:54:00,1.9824,1.9824,1.9824,1.9824,44199999.0
2007-06-04 02:55:00,1.9824,1.9824,1.9822,1.9824,415599999.0
2007-06-04 02:56:00,1.9824,1.9824,1.9822,1.9822,672200001.0
2007-06-04 02:57:00,1.9822,1.9822,1.982,1.982,134300001.0
2007-06-04 02:58:00,1.982,1.98215,1.9819,1.98195,273300001.0
2007-06-04 02:59:00,1.98195,1.982,1.9817,1.9819,618349996.0
2007-06-04 03:00:00,1.9819,1.9819,1.9819,1.9819,254600000.0
2007-06-04 03:01:00,1.9819,1.9819,1.9818,1.9819,274899997.0
2007-06-04 03:02:00,1.9819,1.9819,1.9818,1.9818,331549997.0
2007-06-04 03:03:00,1.98175,1.9818,1.9816,1.9817,165000000.0
2007-06-04 03:04:00,1.9817,1.9817,1.9816,1.9816,286200000.0
2007-06-04 03:05:00,1.9816,1.9817,1.9816,1.9816,982400002.0
2007-06-04 03:06:00,1.9816,1.9817,1.9816,1.9817,445699998.0
2007-06-04 03:07:00,1.9817,1.9819,1.9817,1.98185,746999989.0
2007-06-04 03:08:00,1.9819,1.9819,1.9819,1.9819,29000000.0
2007-06-04 03:09:00,1.98165,1.98165,1.98165,1.98165,16800000.0
2007-06-04 03:10:00,1.9819,1.9819,1.9818,1.9818,54000000.0
2007-06-04 03:11:00,1.9819,1.9819,1.9819,1.9819,120600001.0
2007-06-04 03:12:00,1.9819,1.9819,1.9819,1.9819,8000000.0
2007-06-04 03:13:00,1.9819,1.9819,1.9819,1.9819,72799998.0
2007-06-04 03:14:00,1.9821,1.9821,1.9821,1.9821,31600000.0
2007-06-04 03:15:00,1.9821,1.9822,1.9821,1.9822,15500000.0
2007-06-04 03:16:00,1.9822,1.9828,1.9822,1.9826,705499998.0
2007-06-04 03:17:00,1.9826,1.9826,1.9825,1.9826,50200000.0
2007-06-04 03:18:00,1.9826,1.9826,1.98245,1.9825,126600001.0
2007-06-04 03:19:00,1.9825,1.9825,1.9825,1.9825,101299997.0
2007-06-04 03:20:00,1.9826,1.9827,1.9825,1.9825,42299999.0
2007-06-04 03:21:00,1.9826,1.9827,1.98235,1.98235,388000001.0
2007-06-04 03:22:00,1.9823,1.9823,1.9822,1.9823,157300000.0
2007-06-04 03:23:00,1.9823,1.9823,1.9823,1.9823,9100000.0
2007-06-04 03:24:00,1.982,1.982,1.98182,1.982,116700000.0
2007-06-04 03:25:00,1.9823,1.9823,1.9823,1.9823,4700000.0
2007-06-04 03:26:00,1.9823,1.9823,1.9823,1.9823,56900000.0
2007-06-04 03:27:00,1.9823,1.9823,1.982,1.982,408299998.0
2007-06-04 03:28:00,1.982,1.9821,1.982,1.9821,66200002.0
2007-06-04 03:29:00,1.98197,1.98205,1.98193,1.98193,67600000.0
2007-06-04 03:30:00,1.98209,1.98209,1.98192,1.98202,52700000.0
2007-06-04 03:31:00,1.9821,1.9823,1.9821,1.9823,62799999.0
2007-06-04 03:32:00,1.9822,1.9824,1.9822,1.9823,196699999.0
2007-06-04 03:33:00,1.9823,1.9826,1.9822,1.9826,425799997.0
2007-06-04 03:34:00,1.9826,1.9826,1.9825,1.9825,34200000.0
2007-06-04 03:35:00,1.9825,1.9826,1.9825,1.9826,87299999.0
2007-06-04 03:36:00,1.9826,1.9826,1.9826,1.9826,16000000.0
2007-06-04 03:37:00,1.9826,1.9826,1.9821,1.9822,487099997.0
2007-06-04 03:38:00,1.9821,1.9822,1.982,1.9822,136600000.0
2007-06-04 03:39:00,1.9822,1.9823,1.9821,1.9822,647000001.0
2007-06-04 03:40:00,1.9822,1.9822,1.9822,1.9822,40400002.0
2007-06-04 03:41:00,1.9822,1.9824,1.9822,1.9823,35900000.0
2007-06-04 03:42:00,1.9823,1.9825,1.9822,1.9823,580700003.0
2007-06-04 03:43:00,1.9822,1.9822,1.9819,1.982,623199997.0
2007-06-04 03:44:00,1.9819,1.982,1.9819,1.98195,690900007.0
2007-06-04 03:45:00,1.98196,1.98198,1.98174,1.98187,174900003.0
2007-06-04 03:46:00,1.982,1.982,1.982,1.982,71800000.0
2007-06-04 03:47:00,1.982,1.982,1.982,1.982,12800000.0
2007-06-04 03:48:00,1.982,1.98205,1.982,1.98205,33100000.0
2007-06-04 03:49:00,1.98205,1.98205,1.9818,1.9819,257500003.0
2007-06-04 03:50:00,1.9819,1.9819,1.9816,1.9816,311000001.0
2007-06-04 03:51:00,1.9817,1.9817,1.98155,1.9816,530499999.0
2007-06-04 03:52:00,1.98155,1.9818,1.98155,1.9817,443999998.0
2007-06-04 03:53:00,1.9817,1.9818,1.9817,1.9818,297200001.0
2007-06-04 03:54:00,1.9818,1.9818,1.9818,1.9818,53700000.0
2007-06-04 03:55:00,1.9818,1.9818,1.9818,1.9818,76199998.0
2007-06-04 03:56:00,1.9818,1.9818,1.9818,1.9818,146199998.0
2007-06-04 03:57:00,1.982,1.982,1.9819,1.982,192899998.0
2007-06-04 03:58:00,1.982,1.982,1.9818,1.9818,21900000.0
2007-06-04 03:59:00,1.9818,1.9818,1.9818,1.9818,76499998.0
2007-06-04 04:00:00,1.9818,1.9818,1.98175,1.9818,98499998.0
2007-06-04 04:01:00,1.9818,1.9818,1.9818,1.9818,45400000.0
2007-06-04 04:02:00,1.9818,1.9819,1.98175,1.9819,420149999.0
2007-06-04 04:03:00,1.9819,1.982,1.9819,1.982,257749999.0
2007-06-04 04:04:00,1.982,1.982,1.982,1.982,57300000.0
2007-06-04 04:05:00,1.982,1.982,1.982,1.982,997799997.0
2007-06-04 04:06:00,1.982,1.982,1.9816,1.9817,564200000.0
2007-06-04 04:07:00,1.9817,1.9818,1.9817,1.9818,89600000.0
2007-06-04 04:08:00,1.9818,1.9818,1.9818,1.9818,190700000.0
2007-06-04 04:09:00,1.9818,1.9818,1.9818,1.9818,11600000.0
2007-06-04 04:10:00,1.9818,1.9818,1.9817,1.9817,154600000.0
2007-06-04 04:11:00,1.9817,1.982,1.9817,1.982,444299999.0
2007-06-04 04:12:00,1.982,1.982,1.982,1.982,165500002.0
2007-06-04 04:13:00,1.9821,1.9822,1.9821,1.9822,184899996.0
2007-06-04 04:14:00,1.9822,1.9822,1.9821,1.9822,349900000.0
2007-06-04 04:15:00,1.9822,1.9822,1.9822,1.9822,142200000.0
2007-06-04 04:16:00,1.9822,1.9822,1.9822,1.9822,32100000.0
2007-06-04 04:17:00,1.9822,1.9822,1.9822,1.9822,22200000.0
2007-06-04 04:18:00,1.9822,1.9822,1.9822,1.9822,32900000.0
2007-06-04 04:19:00,1.9822,1.9822,1.98215,1.9822,52000000.0
2007-06-04 04:20:00,1.9822,1.9823,1.9822,1.9823,135200003.0
2007-06-04 04:21:00,1.9823,1.9823,1.9822,1.9822,61400000.0
2007-06-04 04:22:00,1.9822,1.98225,1.9822,1.9822,184899996.0
2007-06-04 04:23:00,1.9822,1.9823,1.9822,1.9823,80000000.0
2007-06-04 04:24:00,1.9823,1.9823,1.9823,1.9823,4400000.0
2007-06-04 04:25:00,1.98195,1.98221,1.98195,1.98217,161399999.0
2007-06-04 04:26:00,1.98198,1.98201,1.98189,1.98198,28800000.0
2007-06-04 04:27:00,1.9823,1.9823,1.98215,1.9822,165200000.0
2007-06-04 04:28:00,1.98215,1.98215,1.98215,1.98215,4000000.0
2007-06-04 04:29:00,1.9822,1.9822,1.9822,1.9822,7200000.0
2007-06-04 04:30:00,1.98195,1.98195,1.98169,1.98169,149899998.0
2007-06-04 04:31:00,1.98195,1.982,1.98195,1.98195,187499998.0
2007-06-04 04:32:00,1.9819,1.98197,1.98186,1.98186,20000000.0
2007-06-04 04:33:00,1.9823,1.9823,1.9822,1.9822,8200000.0
2007-06-04 04:34:00,1.9822,1.9822,1.9821,1.9821,32300000.0
2007-06-04 04:35:00,1.98215,1.9823,1.98215,1.9822,191999999.0
2007-06-04 04:36:00,1.9822,1.9822,1.9822,1.9822,39000000.0
2007-06-04 04:37:00,1.9822,1.9823,1.9822,1.9823,106600000.0
2007-06-04 04:38:00,1.9823,1.9823,1.9823,1.9823,125599997.0
2007-06-04 04:39:00,1.9823,1.98235,1.9823,1.9823,123900000.0
2007-06-04 04:40:00,1.9824,1.9824,1.9824,1.9824,149000000.0
2007-06-04 04:41:00,1.9824,1.9824,1.9824,1.9824,88400000.0
2007-06-04 04:42:00,1.98245,1.9825,1.98245,1.9825,6400000.0
2007-06-04 04:43:00,1.9825,1.9827,1.9825,1.9826,462800002.0
2007-06-04 04:44:00,1.9825,1.9825,1.9825,1.9825,75000000.0
2007-06-04 04:45:00,1.9826,1.9826,1.9826,1.9826,5600000.0
2007-06-04 04:46:00,1.9826,1.9826,1.9826,1.9826,11200000.0
2007-06-04 04:47:00,1.9826,1.9826,1.9825,1.9826,206499998.0
2007-06-04 04:48:00,1.9826,1.9828,1.9826,1.9828,195800000.0
2007-06-04 04:49:00,1.9828,1.9828,1.9827,1.9827,93800004.0
2007-06-04 04:50:00,1.9827,1.9828,1.9827,1.9828,35700002.0
2007-06-04 04:51:00,1.98264,1.98264,1.98229,1.98263,165799995.0
2007-06-04 04:52:00,1.98255,1.98255,1.98244,1.98251,85199998.0
2007-06-04 04:53:00,1.9828,1.9828,1.9827,1.9828,105300000.0
2007-06-04 04:54:00,1.9828,1.9828,1.9827,1.9827,65500000.0
2007-06-04 04:55:00,1.9827,1.9828,1.9827,1.9828,341900001.0
2007-06-04 04:56:00,1.9828,1.9828,1.9826,1.9826,626600013.0
2007-06-04 04:57:00,1.9827,1.9827,1.9825,1.9825,683000000.0
2007-06-04 04:58:00,1.9825,1.9825,1.9824,1.9825,198000002.0
2007-06-04 04:59:00,1.9825,1.9826,1.9825,1.9826,152399999.0
2007-06-04 05:00:00,1.9826,1.9827,1.9826,1.9827,362699999.0
2007-06-04 05:01:00,1.9827,1.9828,1.9827,1.9828,414399997.0
2007-06-04 05:02:00,1.9828,1.9828,1.9827,1.9827,175500001.0
2007-06-04 05:03:00,1.9827,1.9827,1.9826,1.9826,165800002.0
2007-06-04 05:04:00,1.9826,1.9826,1.9826,1.9826,9600000.0
2007-06-04 05:05:00,1.98239,1.98253,1.98231,1.98235,147600002.0
2007-06-04 05:06:00,1.9826,1.9826,1.9825,1.9825,62200000.0
2007-06-04 05:07:00,1.9825,1.9825,1.9825,1.9825,23500000.0
2007-06-04 05:08:00,1.98238,1.98246,1.98229,1.98245,92300000.0
2007-06-04 05:09:00,1.98245,1.98245,1.9824,1.9824,122900001.0
2007-06-04 05:10:00,1.98238,1.98242,1.98225,1.9824,575700002.0
2007-06-04 05:11:00,1.9825,1.9826,1.9825,1.9826,102300000.0
2007-06-04 05:12:00,1.9826,1.9826,1.9824,1.98245,365100006.0
2007-06-04 05:13:00,1.9825,1.9825,1.9824,1.9825,287899997.0
2007-06-04 05:14:00,1.9825,1.9825,1.9823,1.9823,159300000.0
2007-06-04 05:15:00,1.9823,1.9824,1.9823,1.9823,189099998.0
2007-06-04 05:16:00,1.9823,1.9824,1.9823,1.9824,169499997.0
2007-06-04 05:17:00,1.98218,1.98225,1.98213,1.98225,506500010.0
2007-06-04 05:18:00,1.9824,1.9826,1.9824,1.9824,120300001.0
2007-06-04 05:19:00,1.9824,1.9826,1.9824,1.9826,354800003.0
2007-06-04 05:20:00,1.9826,1.9826,1.9826,1.9826,75400000.0
2007-06-04 05:21:00,1.9826,1.9827,1.9826,1.9827,209200000.0
2007-06-04 05:22:00,1.9827,1.9827,1.9827,1.9827,121499999.0
2007-06-04 05:23:00,1.9825,1.98264,1.98236,1.98236,539799997.0
2007-06-04 05:24:00,1.9827,1.9827,1.9826,1.9827,249300001.0
2007-06-04 05:25:00,1.9827,1.9827,1.9825,1.9825,304699999.0
2007-06-04 05:26:00,1.9825,1.9825,1.9825,1.9825,57700000.0
2007-06-04 05:27:00,1.9825,1.9826,1.9825,1.9826,156300003.0
2007-06-04 05:28:00,1.9826,1.9826,1.9826,1.9826,26700001.0
2007-06-04 05:29:00,1.9826,1.9828,1.9825,1.9827,452199999.0
2007-06-04 05:30:00,1.9828,1.9828,1.9828,1.9828,150600000.0
2007-06-04 05:31:00,1.9828,1.9828,1.9828,1.9828,164500000.0
2007-06-04 05:32:00,1.9828,1.983,1.9828,1.9829,362299990.0
2007-06-04 05:33:00,1.983,1.9831,1.9827,1.9827,430200000.0
2007-06-04 05:34:00,1.9828,1.9831,1.9828,1.983,689300002.0
2007-06-04 05:35:00,1.9831,1.9831,1.9829,1.9829,301000001.0
2007-06-04 05:36:00,1.9831,1.9832,1.9831,1.9832,303399998.0
2007-06-04 05:37:00,1.9832,1.9832,1.9832,1.9832,142600000.0
2007-06-04 05:38:00,1.9832,1.9832,1.9832,1.9832,277700003.0
2007-06-04 05:39:00,1.9832,1.9832,1.9831,1.9831,103400003.0
2007-06-04 05:40:00,1.9831,1.9832,1.9831,1.9831,101800002.0
2007-06-04 05:41:00,1.9832,1.9832,1.9832,1.9832,90100000.0
2007-06-04 05:42:00,1.9832,1.9832,1.9831,1.9832,142399996.0
2007-06-04 05:43:00,1.9832,1.9832,1.9831,1.9831,53900000.0
2007-06-04 05:44:00,1.9831,1.9831,1.9828,1.983,583100002.0
2007-06-04 05:45:00,1.983,1.9831,1.9829,1.98305,429600007.0
2007-06-04 05:46:00,1.9831,1.9831,1.9831,1.9831,40000000.0
2007-06-04 05:47:00,1.9831,1.9831,1.9831,1.9831,23700000.0
2007-06-04 05:48:00,1.9831,1.9831,1.9831,1.9831,205900000.0
2007-06-04 05:49:00,1.9831,1.9831,1.9827,1.983,527399995.0
2007-06-04 05:50:00,1.983,1.983,1.98295,1.98295,121600002.0
2007-06-04 05:51:00,1.9831,1.9831,1.98305,1.9831,88700000.0
2007-06-04 05:52:00,1.9831,1.9832,1.9831,1.9832,233100000.0
2007-06-04 05:53:00,1.98303,1.98303,1.98286,1.9829,119700000.0
2007-06-04 05:54:00,1.9832,1.9832,1.983,1.983,203200000.0
2007-06-04 05:55:00,1.9831,1.9831,1.9831,1.9831,39200000.0
2007-06-04 05:56:00,1.9831,1.9831,1.9831,1.9831,36700000.0
2007-06-04 05:57:00,1.9831,1.9831,1.9831,1.9831,42200000.0
2007-06-04 05:58:00,1.9831,1.9832,1.9831,1.9832,53800000.0
2007-06-04 05:59:00,1.9832,1.9832,1.9832,1.9832,18000000.0
2007-06-04 06:00:00,1.9832,1.9832,1.9831,1.9831,281000005.0
2007-06-04 06:01:00,1.9832,1.9832,1.9832,1.9832,88800000.0
2007-06-04 06:02:00,1.9832,1.9832,1.9831,1.9832,253499997.0
2007-06-04 06:03:00,1.9832,1.9836,1.9832,1.9836,153199999.0
2007-06-04 06:04:00,1.9835,1.9841,1.9835,1.9839,1217400003.0
2007-06-04 06:05:00,1.9839,1.9841,1.9839,1.984,532700000.0
2007-06-04 06:06:00,1.984,1.9841,1.9839,1.984,494400000.0
2007-06-04 06:07:00,1.984,1.9841,1.9839,1.984,712799995.0
2007-06-04 06:08:00,1.9841,1.9841,1.98395,1.9841,268600001.0
2007-06-04 06:09:00,1.9841,1.9842,1.9838,1.9838,455900000.0
2007-06-04 06:10:00,1.9838,1.9838,1.9836,1.9838,294599997.0
2007-06-04 06:11:00,1.9838,1.9839,1.9838,1.9839,419399999.0
2007-06-04 06:12:00,1.984,1.984,1.984,1.984,500000.0
2007-06-04 06:13:00,1.984,1.9841,1.9838,1.9839,418300004.0
2007-06-04 06:14:00,1.98371,1.98371,1.98346,1.9836,112900000.0
2007-06-04 06:15:00,1.9839,1.9839,1.9839,1.9839,18299999.0
2007-06-04 06:16:00,1.9839,1.9839,1.9839,1.9839,27800000.0
2007-06-04 06:17:00,1.984,1.984,1.9838,1.9839,702900007.0
2007-06-04 06:18:00,1.98371,1.98387,1.98369,1.9838,296200003.0
2007-06-04 06:19:00,1.9839,1.9839,1.9837,1.9837,170800001.0
2007-06-04 06:20:00,1.9837,1.9838,1.9837,1.9838,122400000.0
2007-06-04 06:21:00,1.98363,1.98371,1.98342,1.98342,206599996.0
2007-06-04 06:22:00,1.9838,1.9838,1.9838,1.9838,130800000.0
2007-06-04 06:23:00,1.9838,1.9838,1.9838,1.9838,116899998.0
2007-06-04 06:24:00,1.98358,1.98384,1.9835,1.98355,137100000.0
2007-06-04 06:25:00,1.9838,1.9838,1.9837,1.9838,162800000.0
2007-06-04 06:26:00,1.9838,1.9839,1.9838,1.9839,284099996.0
2007-06-04 06:27:00,1.9839,1.984,1.9839,1.984,321200007.0
2007-06-04 06:28:00,1.984,1.984,1.984,1.984,17100000.0
2007-06-04 06:29:00,1.984,1.984,1.984,1.984,28700000.0
2007-06-04 06:30:00,1.98391,1.98393,1.98381,1.98393,852899991.0
2007-06-04 06:31:00,1.98395,1.98395,1.98388,1.98395,570699998.0
2007-06-04 06:32:00,1.984,1.984,1.984,1.984,13100000.0
2007-06-04 06:33:00,1.984,1.984,1.9838,1.9838,109600000.0
2007-06-04 06:34:00,1.9838,1.9839,1.9838,1.9839,299500000.0
2007-06-04 06:35:00,1.9839,1.9839,1.9839,1.9839,56400000.0
2007-06-04 06:36:00,1.9839,1.9839,1.9838,1.9839,144400000.0
2007-06-04 06:37:00,1.9839,1.984,1.9839,1.9839,307900000.0
2007-06-04 06:38:00,1.9839,1.9839,1.9838,1.9838,45100001.0
2007-06-04 06:39:00,1.9839,1.9839,1.9839,1.9839,16000000.0
2007-06-04 06:40:00,1.9839,1.9839,1.9839,1.9839,8800000.0
2007-06-04 06:41:00,1.9839,1.9839,1.9839,1.9839,2400000.0
2007-06-04 06:42:00,1.98372,1.98373,1.98356,1.98373,1990900003.0
2007-06-04 06:43:00,1.9839,1.9839,1.9839,1.9839,60900000.0
2007-06-04 06:44:00,1.984,1.984,1.9839,1.9839,55800001.0
2007-06-04 06:45:00,1.9839,1.9839,1.9839,1.9839,23500000.0
2007-06-04 06:46:00,1.9839,1.9839,1.9839,1.9839,46200001.0
2007-06-04 06:47:00,1.9839,1.9839,1.9839,1.9839,22700001.0
2007-06-04 06:48:00,1.9839,1.9839,1.9838,1.9838,209899997.0
2007-06-04 06:49:00,1.98372,1.98381,1.98362,1.98375,171000000.0
2007-06-04 06:50:00,1.9838,1.9838,1.98365,1.9837,497399995.0
2007-06-04 06:51:00,1.9837,1.9838,1.9837,1.9837,155700001.0
2007-06-04 06:52:00,1.9838,1.9838,1.9837,1.9838,339600001.0
2007-06-04 06:53:00,1.9838,1.9838,1.9837,1.9837,328800001.0
2007-06-04 06:54:00,1.9837,1.9837,1.98365,1.98365,115499998.0
2007-06-04 06:55:00,1.9838,1.9838,1.9836,1.9836,336099996.0
2007-06-04 06:56:00,1.9836,1.9836,1.9832,1.9834,1025600003.0
2007-06-04 06:57:00,1.9834,1.9834,1.9833,1.9834,234600002.0
2007-06-04 06:58:00,1.9834,1.9834,1.9832,1.9833,508200002.0
2007-06-04 06:59:00,1.9833,1.9833,1.9833,1.9833,247399999.0
2007-06-04 07:00:00,1.9834,1.9834,1.9833,1.9833,144699998.0
2007-06-04 07:01:00,1.9834,1.9835,1.9831,1.9831,434200002.0
2007-06-04 07:02:00,1.9831,1.9831,1.9828,1.9828,478800000.0
2007-06-04 07:03:00,1.98275,1.9829,1.9827,1.9828,245800003.0
2007-06-04 07:04:00,1.9829,1.9831,1.9828,1.9831,355299998.0
2007-06-04 07:05:00,1.9831,1.9831,1.9831,1.9831,145200000.0
2007-06-04 07:06:00,1.9831,1.9831,1.9831,1.9831,3200000.0
2007-06-04 07:07:00,1.9831,1.9831,1.9831,1.9831,6400000.0
2007-06-04 07:08:00,1.983,1.983,1.983,1.983,181699999.0
2007-06-04 07:09:00,1.983,1.983,1.983,1.983,74300000.0
2007-06-04 07:10:00,1.983,1.9831,1.983,1.9831,48600000.0
2007-06-04 07:11:00,1.983,1.983,1.983,1.983,207699997.0
2007-06-04 07:12:00,1.983,1.9831,1.983,1.9831,174299995.0
2007-06-04 07:13:00,1.9831,1.9832,1.9831,1.9832,321799996.0
2007-06-04 07:14:00,1.9832,1.9835,1.9832,1.9834,113899999.0
2007-06-04 07:15:00,1.9834,1.9835,1.9832,1.9834,648600000.0
2007-06-04 07:16:00,1.9834,1.9834,1.9834,1.9834,66799998.0
2007-06-04 07:17:00,1.9834,1.9834,1.9834,1.9834,37200000.0
2007-06-04 07:18:00,1.9834,1.9834,1.9833,1.9833,185699996.0
2007-06-04 07:19:00,1.9833,1.9834,1.9833,1.9834,302600004.0
2007-06-04 07:20:00,1.9834,1.9834,1.9831,1.98315,428000006.0
2007-06-04 07:21:00,1.98315,1.9833,1.98315,1.9833,175499999.0
2007-06-04 07:22:00,1.9833,1.9835,1.9833,1.9834,165600001.0
2007-06-04 07:23:00,1.9834,1.9835,1.98335,1.98335,288700002.0
2007-06-04 07:24:00,1.9834,1.9835,1.9834,1.9835,99500002.0
2007-06-04 07:25:00,1.9835,1.9835,1.9835,1.9835,60599999.0
2007-06-04 07:26:00,1.9835,1.9835,1.9834,1.9835,276000002.0
2007-06-04 07:27:00,1.9834,1.9834,1.9834,1.9834,31400000.0
2007-06-04 07:28:00,1.9834,1.9836,1.9834,1.9834,687400005.0
2007-06-04 07:29:00,1.9834,1.9836,1.9834,1.9836,68400000.0
2007-06-04 07:30:00,1.9836,1.9836,1.98345,1.9836,37100000.0
2007-06-04 07:31:00,1.9836,1.9836,1.9836,1.9836,800000.0
2007-06-04 07:32:00,1.9836,1.9836,1.9836,1.9836,2400000.0
2007-06-04 07:33:00,1.9835,1.9837,1.9835,1.9836,455299997.0
2007-06-04 07:34:00,1.9836,1.9836,1.9835,1.9835,113000001.0
2007-06-04 07:35:00,1.98333,1.98354,1.98333,1.98346,599300007.0
2007-06-04 07:36:00,1.9835,1.9835,1.9834,1.9835,169199999.0
2007-06-04 07:37:00,1.9835,1.9835,1.98335,1.98335,52000000.0
2007-06-04 07:38:00,1.9834,1.9835,1.9834,1.9835,154800000.0
2007-06-04 07:39:00,1.9835,1.9835,1.9835,1.9835,26900000.0
2007-06-04 07:40:00,1.98327,1.98333,1.98309,1.98332,867299997.0
2007-06-04 07:41:00,1.9835,1.9835,1.9835,1.9835,28400000.0
2007-06-04 07:42:00,1.9834,1.9834,1.98335,1.98335,186500000.0
2007-06-04 07:43:00,1.9834,1.9834,1.9833,1.9833,229999999.0
2007-06-04 07:44:00,1.98335,1.9834,1.9832,1.9832,243300000.0
2007-06-04 07:45:00,1.9832,1.9832,1.9832,1.9832,156499998.0
2007-06-04 07:46:00,1.9832,1.9832,1.9831,1.9832,884499988.0
2007-06-04 07:47:00,1.9832,1.9833,1.9831,1.9833,822499997.0
2007-06-04 07:48:00,1.9833,1.9833,1.9832,1.9833,58400000.0
2007-06-04 07:49:00,1.9833,1.9833,1.9832,1.9833,727699995.0
2007-06-04 07:50:00,1.9833,1.9835,1.9832,1.9834,632200010.0
2007-06-04 07:51:00,1.9834,1.9834,1.9833,1.9833,228800000.0
2007-06-04 07:52:00,1.9833,1.9833,1.9831,1.9832,335200002.0
2007-06-04 07:53:00,1.9832,1.9832,1.9832,1.9832,147300001.0
2007-06-04 07:54:00,1.9832,1.9833,1.9831,1.9832,1048899999.0
2007-06-04 07:55:00,1.9832,1.9833,1.9831,1.98315,348499999.0
2007-06-04 07:56:00,1.9832,1.9832,1.9832,1.9832,132599997.0
2007-06-04 07:57:00,1.9832,1.9832,1.9832,1.9832,272700001.0
2007-06-04 07:58:00,1.9832,1.9833,1.9832,1.9833,471400000.0
2007-06-04 07:59:00,1.9833,1.9833,1.9833,1.9833,112000000.0
2007-06-04 08:00:00,1.9833,1.9833,1.9833,1.9833,79200000.0
2007-06-04 08:01:00,1.9833,1.9833,1.98325,1.9833,27200000.0
2007-06-04 08:02:00,1.98325,1.98325,1.9831,1.9832,437999998.0
2007-06-04 08:03:00,1.9832,1.9832,1.9832,1.9832,76200000.0
2007-06-04 08:04:00,1.9832,1.9833,1.9832,1.9832,159000000.0
2007-06-04 08:05:00,1.9832,1.9832,1.9832,1.9832,33800000.0
2007-06-04 08:06:00,1.9832,1.98345,1.9831,1.9833,1017499991.0
2007-06-04 08:07:00,1.9833,1.9834,1.9833,1.9834,346300004.0
2007-06-04 08:08:00,1.9834,1.9836,1.9832,1.9836,752800000.0
2007-06-04 08:09:00,1.9836,1.9838,1.9836,1.9837,348600002.0
2007-06-04 08:10:00,1.9837,1.984,1.9835,1.9839,654400003.0
2007-06-04 08:11:00,1.9839,1.9842,1.9837,1.984,1587900003.0
2007-06-04 08:12:00,1.984,1.9844,1.9839,1.9844,563700005.0
2007-06-04 08:13:00,1.9844,1.9844,1.9841,1.9842,817200004.0
2007-06-04 08:14:00,1.9842,1.9843,1.984,1.9841,941599999.0
2007-06-04 08:15:00,1.9841,1.9841,1.9837,1.9838,555800003.0
2007-06-04 08:16:00,1.9838,1.984,1.9838,1.984,687400004.0
2007-06-04 08:17:00,1.984,1.9842,1.9839,1.9842,1407299995.0
2007-06-04 08:18:00,1.9842,1.9843,1.9841,1.9841,1177300004.0
2007-06-04 08:19:00,1.9841,1.9842,1.9841,1.9841,711899997.0
2007-06-04 08:20:00,1.9841,1.9841,1.9839,1.9839,168400000.0
2007-06-04 08:21:00,1.9839,1.9842,1.9839,1.984,685699994.0
2007-06-04 08:22:00,1.984,1.9842,1.984,1.9841,1655599989.0
2007-06-04 08:23:00,1.98405,1.9842,1.98395,1.9842,948799990.0
2007-06-04 08:24:00,1.9842,1.9843,1.9838,1.9838,1285599989.0
2007-06-04 08:25:00,1.9838,1.9839,1.9838,1.9839,285399996.0
2007-06-04 08:26:00,1.9839,1.9839,1.9839,1.9839,210300000.0
2007-06-04 08:27:00,1.9839,1.9839,1.9837,1.9837,358299996.0
2007-06-04 08:28:00,1.9837,1.9838,1.9837,1.9838,488500002.0
2007-06-04 08:29:00,1.9838,1.9838,1.9837,1.9837,392899996.0
2007-06-04 08:30:00,1.9837,1.9837,1.9836,1.9836,622049995.0
2007-06-04 08:31:00,1.9837,1.9839,1.9836,1.9837,928300015.0
2007-06-04 08:32:00,1.9837,1.9839,1.98365,1.9839,562399998.0
2007-06-04 08:33:00,1.9839,1.9839,1.9838,1.9838,19600000.0
2007-06-04 08:34:00,1.9838,1.9838,1.98365,1.9837,663199996.0
2007-06-04 08:35:00,1.9837,1.9837,1.9837,1.9837,676699999.0
2007-06-04 08:36:00,1.9837,1.9838,1.9837,1.9838,146200001.0
2007-06-04 08:37:00,1.9838,1.9838,1.9837,1.9838,282699997.0
2007-06-04 08:38:00,1.98375,1.9838,1.9837,1.9838,256699998.0
2007-06-04 08:39:00,1.9838,1.9838,1.9838,1.9838,37600000.0
2007-06-04 08:40:00,1.9838,1.9839,1.9838,1.9839,233899997.0
2007-06-04 08:41:00,1.9839,1.984,1.9837,1.9839,1340679984.0
2007-06-04 08:42:00,1.9838,1.9842,1.9838,1.9841,1140000003.0
2007-06-04 08:43:00,1.9842,1.9844,1.9841,1.9841,1140000003.0
2007-06-04 08:44:00,1.9841,1.9843,1.984,1.9842,690000007.0
2007-06-04 08:45:00,1.9842,1.9844,1.9842,1.9843,274400003.0
2007-06-04 08:46:00,1.9842,1.9842,1.984,1.9841,482000008.0
2007-06-04 08:47:00,1.984,1.9842,1.984,1.9842,300200005.0
2007-06-04 08:48:00,1.9842,1.9844,1.9841,1.9843,1825500010.0
2007-06-04 08:49:00,1.9843,1.9843,1.9841,1.9843,480000001.0
2007-06-04 08:50:00,1.9843,1.9843,1.984,1.9841,1065099990.0
2007-06-04 08:51:00,1.9841,1.9841,1.9837,1.9837,1228199999.0
2007-06-04 08:52:00,1.9837,1.9839,1.9837,1.9838,958300005.0
2007-06-04 08:53:00,1.9838,1.984,1.9837,1.9838,1223099989.0
2007-06-04 08:54:00,1.9838,1.9839,1.9838,1.9838,731500005.0
2007-06-04 08:55:00,1.9838,1.9839,1.9838,1.9838,681400014.0
2007-06-04 08:56:00,1.9838,1.9839,1.9837,1.9838,2031200012.0
2007-06-04 08:57:00,1.9838,1.9838,1.9837,1.9837,543599998.0
2007-06-04 08:58:00,1.9837,1.9837,1.9837,1.9837,267600000.0
2007-06-04 08:59:00,1.9837,1.9837,1.98325,1.9833,1407499997.0
2007-06-04 09:00:00,1.9833,1.9834,1.98295,1.9831,2076100002.0
2007-06-04 09:01:00,1.9832,1.9837,1.9832,1.9837,1592899999.0
2007-06-04 09:02:00,1.98365,1.9838,1.98365,1.9837,1592899999.0
2007-06-04 09:03:00,1.9837,1.9837,1.9835,1.9836,995799996.0
2007-06-04 09:04:00,1.9837,1.9839,1.9837,1.9838,1951999999.0
2007-06-04 09:05:00,1.9838,1.9839,1.98375,1.9838,1951999999.0
2007-06-04 09:06:00,1.9839,1.9841,1.98375,1.984,1750900007.0
2007-06-04 09:07:00,1.984,1.984,1.9839,1.9839,938200007.0
2007-06-04 09:08:00,1.984,1.9841,1.98385,1.984,1530700001.0
2007-06-04 09:09:00,1.984,1.9841,1.984,1.9841,460400005.0
2007-06-04 09:10:00,1.984,1.984,1.984,1.984,460400005.0
2007-06-04 09:11:00,1.984,1.984,1.9839,1.984,1215800000.0
2007-06-04 09:12:00,1.984,1.9842,1.9838,1.9842,2031400002.0
2007-06-04 09:13:00,1.9843,1.9844,1.984,1.9844,2015300015.0
2007-06-04 09:14:00,1.9844,1.98445,1.9843,1.9844,2015300015.0
2007-06-04 09:15:00,1.9843,1.9845,1.9838,1.9839,1611200022.0
2007-06-04 09:16:00,1.9838,1.9843,1.9838,1.9843,1611200022.0
2007-06-04 09:17:00,1.9842,1.9842,1.9841,1.9842,1611200022.0
2007-06-04 09:18:00,1.9842,1.9842,1.984,1.984,780200015.0
2007-06-04 09:19:00,1.984,1.9841,1.9839,1.984,1345699981.0
2007-06-04 09:20:00,1.984,1.984,1.9837,1.9838,1740999991.0
2007-06-04 09:21:00,1.9838,1.9838,1.9836,1.9837,1749299966.0
2007-06-04 09:22:00,1.98365,1.9837,1.9835,1.9836,891800003.0
2007-06-04 09:23:00,1.9836,1.9836,1.983,1.98305,1643700001.0
2007-06-04 09:24:00,1.983,1.983,1.9827,1.9827,1270700002.0
2007-06-04 09:25:00,1.9826,1.9828,1.9826,1.9827,1270700002.0
2007-06-04 09:26:00,1.9828,1.983,1.9828,1.9829,1270700002.0
2007-06-04 09:27:00,1.9829,1.9832,1.9829,1.983,756200000.0
2007-06-04 09:28:00,1.9831,1.9834,1.9829,1.9834,756200000.0
2007-06-04 09:29:00,1.9833,1.9835,1.9833,1.9834,756200000.0
2007-06-04 09:30:00,1.9834,1.9836,1.98335,1.9836,416699998.0
2007-06-04 09:31:00,1.9836,1.9837,1.9836,1.9836,1084700003.0
2007-06-04 09:32:00,1.9836,1.9838,1.9835,1.9837,1803400005.0
2007-06-04 09:33:00,1.9838,1.9839,1.9836,1.9838,1803400005.0
2007-06-04 09:34:00,1.9838,1.984,1.98375,1.984,1712899985.0
2007-06-04 09:35:00,1.984,1.984,1.98355,1.98355,875400000.0
2007-06-04 09:36:00,1.9836,1.9836,1.9835,1.98355,1353100001.0
2007-06-04 09:37:00,1.9835,1.9837,1.9834,1.9835,1232999997.0
2007-06-04 09:38:00,1.9834,1.9836,1.9834,1.9835,1232999997.0
2007-06-04 09:39:00,1.9834,1.9835,1.9834,1.9834,1232999997.0
2007-06-04 09:40:00,1.9834,1.9835,1.9834,1.9835,807600006.0
2007-06-04 09:41:00,1.9836,1.9836,1.9833,1.9833,1241199999.0
2007-06-04 09:42:00,1.9835,1.9836,1.9834,1.9834,1241199999.0
2007-06-04 09:43:00,1.9836,1.9836,1.9833,1.9833,1241199999.0
2007-06-04 09:44:00,1.98335,1.9836,1.98325,1.9835,1241199999.0
2007-06-04 09:45:00,1.98345,1.9836,1.9834,1.9835,1097099989.0
2007-06-04 09:46:00,1.9834,1.9835,1.9834,1.9834,271799996.0
2007-06-04 09:47:00,1.9835,1.9837,1.9833,1.9836,271799996.0
2007-06-04 09:48:00,1.9836,1.9836,1.9836,1.9836,271799996.0
2007-06-04 09:49:00,1.9835,1.9835,1.9834,1.9834,391200000.0
2007-06-04 09:50:00,1.9834,1.9834,1.9833,1.9833,391200000.0
2007-06-04 09:51:00,1.9832,1.9833,1.9831,1.9833,1779200005.0
2007-06-04 09:52:00,1.9833,1.9834,1.9831,1.9832,1779200005.0
2007-06-04 09:53:00,1.9832,1.9834,1.9832,1.9832,700500001.0
2007-06-04 09:54:00,1.9832,1.9833,1.9832,1.9833,700500001.0
2007-06-04 09:55:00,1.9833,1.9834,1.9832,1.98335,643899994.0
2007-06-04 09:56:00,1.98335,1.9837,1.98335,1.9834,1343099990.0
2007-06-04 09:57:00,1.9834,1.9835,1.9834,1.98345,85199998.0
2007-06-04 09:58:00,1.9835,1.9836,1.9835,1.9836,299500002.0
2007-06-04 09:59:00,1.9837,1.9837,1.9832,1.9832,1683899997.0
2007-06-04 10:00:00,1.9833,1.9836,1.98325,1.9834,1683899997.0
2007-06-04 10:01:00,1.9834,1.9837,1.9834,1.9837,1372000008.0
2007-06-04 10:02:00,1.9837,1.9838,1.9836,1.9837,950499991.0
2007-06-04 10:03:00,1.9838,1.9838,1.9837,1.9837,917100002.0
2007-06-04 10:04:00,1.9837,1.9838,1.9836,1.9837,1532900000.0
2007-06-04 10:05:00,1.9837,1.9839,1.9837,1.9839,556499998.0
2007-06-04 10:06:00,1.9838,1.984,1.9838,1.984,825000004.0
2007-06-04 10:07:00,1.984,1.9843,1.9839,1.9843,1026699997.0
2007-06-04 10:08:00,1.9843,1.9844,1.9842,1.9843,1456500011.0
2007-06-04 10:09:00,1.98425,1.9843,1.9841,1.9842,1628099994.0
2007-06-04 10:10:00,1.9842,1.9843,1.984,1.9841,1169600006.0
2007-06-04 10:11:00,1.98405,1.9842,1.9839,1.98405,1093199988.0
2007-06-04 10:12:00,1.9841,1.9843,1.984,1.9843,571000013.0
2007-06-04 10:13:00,1.9842,1.9843,1.984,1.9842,1137034212.0
2007-06-04 10:14:00,1.98415,1.9844,1.98405,1.9844,1875499998.0
2007-06-04 10:15:00,1.9844,1.9844,1.9839,1.984,1808000003.0
2007-06-04 10:16:00,1.984,1.984,1.984,1.984,712400000.0
2007-06-04 10:17:00,1.984,1.9841,1.98385,1.9841,993000004.0
2007-06-04 10:18:00,1.9841,1.9842,1.984,1.9841,490400001.0
2007-06-04 10:19:00,1.98405,1.9842,1.9839,1.9841,1482799986.0
2007-06-04 10:20:00,1.9841,1.9842,1.9839,1.9841,1429300018.0
2007-06-04 10:21:00,1.9841,1.9841,1.9841,1.9841,253600000.0
2007-06-04 10:22:00,1.9841,1.9841,1.9839,1.984,1679900007.0
2007-06-04 10:23:00,1.984,1.9841,1.98385,1.9841,1327200002.0
2007-06-04 10:24:00,1.9841,1.9841,1.9839,1.984,323900001.0
2007-06-04 10:25:00,1.98395,1.984,1.9838,1.9839,1177200004.0
2007-06-04 10:26:00,1.9838,1.984,1.9836,1.9836,1271700003.0
2007-06-04 10:27:00,1.9837,1.9838,1.9835,1.9835,1271700003.0
2007-06-04 10:28:00,1.9835,1.9836,1.9835,1.9836,674200002.0
2007-06-04 10:29:00,1.9836,1.9837,1.9835,1.9835,1256400006.0
2007-06-04 10:30:00,1.9835,1.9836,1.9834,1.9834,1098600002.0
2007-06-04 10:31:00,1.9834,1.9835,1.9834,1.9835,700399999.0
2007-06-04 10:32:00,1.9835,1.9835,1.9834,1.9835,557099998.0
2007-06-04 10:33:00,1.9835,1.9835,1.9833,1.9834,718599998.0
2007-06-04 10:34:00,1.9835,1.9835,1.9834,1.9834,484499999.0
2007-06-04 10:35:00,1.9834,1.9835,1.9833,1.9835,406300005.0
2007-06-04 10:36:00,1.9835,1.9835,1.9834,1.9834,662199999.0
2007-06-04 10:37:00,1.9834,1.9835,1.98335,1.9834,313299997.0
2007-06-04 10:38:00,1.9832,1.9834,1.9832,1.9833,361699998.0
2007-06-04 10:39:00,1.9835,1.9835,1.9834,1.98345,361699998.0
2007-06-04 10:40:00,1.9835,1.9835,1.98335,1.9834,478999997.0
2007-06-04 10:41:00,1.98335,1.9835,1.9833,1.9835,908399999.0
2007-06-04 10:42:00,1.9835,1.9836,1.98345,1.9835,634000002.0
2007-06-04 10:43:00,1.98345,1.9835,1.98345,1.9835,354500000.0
2007-06-04 10:44:00,1.9835,1.9835,1.9834,1.9834,758900007.0
2007-06-04 10:45:00,1.98335,1.9835,1.98335,1.9834,1180999985.0
2007-06-04 10:46:00,1.9834,1.9835,1.9832,1.9835,969300005.0
2007-06-04 10:47:00,1.9834,1.9835,1.9833,1.9835,682000001.0
2007-06-04 10:48:00,1.9835,1.9836,1.98335,1.9835,234600000.0
2007-06-04 10:49:00,1.98345,1.9835,1.9834,1.9835,112400001.0
2007-06-04 10:50:00,1.9835,1.9836,1.9835,1.9835,317100000.0
2007-06-04 10:51:00,1.9835,1.9835,1.9835,1.9835,150100000.0
2007-06-04 10:52:00,1.9835,1.9836,1.98345,1.98345,232800002.0
2007-06-04 10:53:00,1.9835,1.9836,1.98345,1.9836,327499996.0
2007-06-04 10:54:00,1.9836,1.9836,1.9835,1.9836,122900000.0
2007-06-04 10:55:00,1.9836,1.9837,1.9835,1.98355,821500000.0
2007-06-04 10:56:00,1.9834,1.9838,1.9834,1.9837,609500004.0
2007-06-04 10:57:00,1.9838,1.9839,1.9837,1.9838,609500004.0
2007-06-04 10:58:00,1.9838,1.9838,1.9837,1.9837,859000005.0
2007-06-04 10:59:00,1.9838,1.9838,1.9838,1.9838,4400000.0
2007-06-04 11:00:00,1.9838,1.9839,1.9838,1.9838,777299992.0
2007-06-04 11:01:00,1.9838,1.9843,1.9838,1.9842,1876199989.0
2007-06-04 11:02:00,1.9841,1.9848,1.9841,1.9845,1691800008.0
2007-06-04 11:03:00,1.9846,1.9848,1.9846,1.9847,1691800008.0
2007-06-04 11:04:00,1.9847,1.9849,1.9846,1.9848,1079899995.0
2007-06-04 11:05:00,1.9847,1.9852,1.9847,1.985,1810400008.0
2007-06-04 11:06:00,1.9849,1.9851,1.9848,1.9848,1810400008.0
2007-06-04 11:07:00,1.9847,1.9848,1.9846,1.9848,1810400008.0
2007-06-04 11:08:00,1.9849,1.9851,1.9848,1.9849,1810400008.0
2007-06-04 11:09:00,1.985,1.9855,1.9848,1.9853,1810400008.0
2007-06-04 11:10:00,1.9852,1.9854,1.9851,1.9852,1810400008.0
2007-06-04 11:11:00,1.9853,1.9855,1.9853,1.9853,1810400008.0
2007-06-04 11:12:00,1.9854,1.9854,1.9851,1.9851,1810400008.0
2007-06-04 11:13:00,1.985,1.9853,1.985,1.9853,1810400008.0
2007-06-04 11:14:00,1.9854,1.9855,1.9853,1.9855,1810400008.0
2007-06-04 11:15:00,1.9854,1.9857,1.9853,1.9856,1244299994.0
2007-06-04 11:16:00,1.9856,1.9859,1.98555,1.9859,1325300010.0
2007-06-04 11:17:00,1.9857,1.9869,1.9857,1.9867,1713699998.0
2007-06-04 11:18:00,1.9868,1.9868,1.9865,1.9865,1713699998.0
2007-06-04 11:19:00,1.9866,1.9866,1.9863,1.9863,1713699998.0
2007-06-04 11:20:00,1.9865,1.9869,1.9864,1.98675,1713699998.0
2007-06-04 11:21:00,1.9868,1.9871,1.98675,1.9869,2044400003.0
2007-06-04 11:22:00,1.9869,1.987,1.9868,1.9868,1070400000.0
2007-06-04 11:23:00,1.9866,1.9868,1.9866,1.9867,504600000.0
2007-06-04 11:24:00,1.9868,1.9869,1.9867,1.9867,504600000.0
2007-06-04 11:25:00,1.9869,1.987,1.98675,1.9868,504600000.0
2007-06-04 11:26:00,1.9868,1.9868,1.9867,1.9867,1245699995.0
2007-06-04 11:27:00,1.9867,1.9867,1.98665,1.9867,928399997.0
2007-06-04 11:28:00,1.9867,1.9872,1.9867,1.9871,441900000.0
2007-06-04 11:29:00,1.987,1.987,1.98695,1.987,520900002.0
2007-06-04 11:30:00,1.9869,1.9871,1.9868,1.9869,1269000000.0
2007-06-04 11:31:00,1.9869,1.987,1.9868,1.987,1959900006.0
2007-06-04 11:32:00,1.987,1.987,1.9868,1.987,666499999.0
2007-06-04 11:33:00,1.987,1.9871,1.98695,1.987,666499999.0
2007-06-04 11:34:00,1.987,1.9871,1.9869,1.9869,1641400001.0
2007-06-04 11:35:00,1.9872,1.9877,1.9872,1.9875,2088199990.0
2007-06-04 11:36:00,1.9874,1.9876,1.9872,1.9875,2088199990.0
2007-06-04 11:37:00,1.9877,1.9878,1.9876,1.9877,2088199990.0
2007-06-04 11:38:00,1.9875,1.9875,1.9871,1.9873,1490400004.0
2007-06-04 11:39:00,1.9874,1.9874,1.9872,1.9872,1490400004.0
2007-06-04 11:40:00,1.9872,1.9873,1.9871,1.98715,1006899997.0
2007-06-04 11:41:00,1.98715,1.9873,1.98715,1.9872,598100000.0
2007-06-04 11:42:00,1.9872,1.9873,1.9872,1.9872,1247400002.0
2007-06-04 11:43:00,1.9872,1.9873,1.98715,1.9872,1246100002.0
2007-06-04 11:44:00,1.9872,1.9872,1.9867,1.9867,1307800005.0
2007-06-04 11:45:00,1.9865,1.9867,1.9863,1.9864,1401899993.0
2007-06-04 11:46:00,1.9863,1.9864,1.9861,1.9863,1401899993.0
2007-06-04 11:47:00,1.9864,1.9866,1.9863,1.9866,1401899993.0
2007-06-04 11:48:00,1.9866,1.9866,1.9865,1.9865,446299999.0
2007-06-04 11:49:00,1.9865,1.9865,1.9863,1.9863,485800007.0
2007-06-04 11:50:00,1.9863,1.9863,1.9862,1.9863,210900004.0
2007-06-04 11:51:00,1.9863,1.9865,1.9863,1.9865,395700004.0
2007-06-04 11:52:00,1.9865,1.9865,1.9861,1.9861,1124300010.0
2007-06-04 11:53:00,1.9861,1.9863,1.9859,1.98605,1596100006.0
2007-06-04 11:54:00,1.9861,1.9863,1.9861,1.9862,1375799995.0
2007-06-04 11:55:00,1.9863,1.9864,1.9861,1.98635,1375799995.0
2007-06-04 11:56:00,1.98635,1.98635,1.9861,1.9861,586699999.0
2007-06-04 11:57:00,1.9862,1.987,1.9861,1.9869,1274599999.0
2007-06-04 11:58:00,1.9868,1.9869,1.9867,1.9868,1274599999.0
2007-06-04 11:59:00,1.9868,1.9868,1.9866,1.9866,492200000.0
2007-06-04 12:00:00,1.9867,1.987,1.9867,1.9868,1110499996.0
2007-06-04 12:01:00,1.9868,1.9868,1.98665,1.9868,719600012.0
2007-06-04 12:02:00,1.9868,1.9868,1.9867,1.9868,135900001.0
2007-06-04 12:03:00,1.9868,1.9868,1.9867,1.9867,378699998.0
2007-06-04 12:04:00,1.9867,1.9867,1.9867,1.9867,222000000.0
2007-06-04 12:05:00,1.9867,1.9867,1.98645,1.9866,219500002.0
2007-06-04 12:06:00,1.9866,1.9867,1.9864,1.9865,1173800005.0
2007-06-04 12:07:00,1.9865,1.9866,1.9864,1.9865,1124600001.0
2007-06-04 12:08:00,1.9865,1.9865,1.9863,1.9864,205699997.0
2007-06-04 12:09:00,1.9864,1.9865,1.9861,1.9861,437499996.0
2007-06-04 12:10:00,1.9861,1.9866,1.9861,1.9866,1098299997.0
2007-06-04 12:11:00,1.9866,1.9867,1.9863,1.9867,1508000010.0
2007-06-04 12:12:00,1.9867,1.9869,1.9867,1.9867,1037200002.0
2007-06-04 12:13:00,1.9868,1.9868,1.9866,1.9866,541499999.0
2007-06-04 12:14:00,1.9867,1.9867,1.9867,1.9867,218100002.0
2007-06-04 12:15:00,1.9867,1.9868,1.98665,1.98665,674400004.0
2007-06-04 12:16:00,1.9867,1.9867,1.9867,1.9867,151599998.0
2007-06-04 12:17:00,1.9867,1.9869,1.9866,1.9866,787899998.0
2007-06-04 12:18:00,1.9866,1.9867,1.98645,1.9865,867499992.0
2007-06-04 12:19:00,1.9865,1.9868,1.98635,1.9867,1144199995.0
2007-06-04 12:20:00,1.9867,1.9867,1.9863,1.9865,1443199998.0
2007-06-04 12:21:00,1.9865,1.9866,1.9863,1.9865,630900005.0
2007-06-04 12:22:00,1.9866,1.9869,1.9866,1.9869,279100000.0
2007-06-04 12:23:00,1.9869,1.9869,1.9868,1.9868,514000001.0
2007-06-04 12:24:00,1.9868,1.9869,1.98665,1.9868,1579100013.0
2007-06-04 12:25:00,1.9867,1.9868,1.9866,1.9866,1418699995.0
2007-06-04 12:26:00,1.9866,1.9867,1.9866,1.9866,810300001.0
2007-06-04 12:27:00,1.9866,1.9867,1.9866,1.9866,255000001.0
2007-06-04 12:28:00,1.9866,1.9867,1.9866,1.9867,368100003.0
2007-06-04 12:29:00,1.9867,1.9868,1.9867,1.9868,603500002.0
2007-06-04 12:30:00,1.9868,1.9868,1.9867,1.9868,83200001.0
2007-06-04 12:31:00,1.9868,1.9868,1.9867,1.9867,714400003.0
2007-06-04 12:32:00,1.9868,1.9868,1.9865,1.9866,1172800003.0
2007-06-04 12:33:00,1.9866,1.9868,1.9865,1.9867,812199994.0
2007-06-04 12:34:00,1.9867,1.9868,1.9867,1.9868,426800002.0
2007-06-04 12:35:00,1.9868,1.9874,1.9868,1.9873,1656700007.0
2007-06-04 12:36:00,1.9873,1.9873,1.98715,1.9872,311700000.0
2007-06-04 12:37:00,1.9872,1.9872,1.98695,1.9871,246900000.0
2007-06-04 12:38:00,1.987,1.9871,1.9868,1.9868,244400001.0
2007-06-04 12:39:00,1.9868,1.9868,1.9867,1.9867,204899998.0
2007-06-04 12:40:00,1.9868,1.9869,1.98675,1.98675,250900000.0
2007-06-04 12:41:00,1.9867,1.9869,1.9867,1.9868,249099997.0
2007-06-04 12:42:00,1.9868,1.9868,1.9868,1.9868,13600000.0
2007-06-04 12:43:00,1.9868,1.9869,1.9867,1.9867,72400000.0
2007-06-04 12:44:00,1.9867,1.9867,1.9864,1.98645,450500002.0
2007-06-04 12:45:00,1.9865,1.9869,1.98635,1.9869,577599997.0
2007-06-04 12:46:00,1.9869,1.9869,1.9868,1.9868,58500000.0
2007-06-04 12:47:00,1.9868,1.9868,1.98675,1.98675,189200000.0
2007-06-04 12:48:00,1.9868,1.9868,1.9866,1.9868,602000001.0
2007-06-04 12:49:00,1.9868,1.9868,1.9868,1.9868,66700000.0
2007-06-04 12:50:00,1.9868,1.9869,1.98675,1.9869,341200000.0
2007-06-04 12:51:00,1.9868,1.987,1.9868,1.987,622200002.0
2007-06-04 12:52:00,1.987,1.9871,1.98695,1.9871,409299999.0
2007-06-04 12:53:00,1.9872,1.9872,1.9871,1.9872,942900002.0
2007-06-04 12:54:00,1.9872,1.9872,1.987,1.987,602200001.0
2007-06-04 12:55:00,1.9871,1.9871,1.9867,1.98675,1040599998.0
2007-06-04 12:56:00,1.98675,1.9868,1.9867,1.9868,1078500017.0
2007-06-04 12:57:00,1.9868,1.9869,1.9867,1.9868,1619500005.0
2007-06-04 12:58:00,1.98675,1.9868,1.9867,1.9868,395300002.0
2007-06-04 12:59:00,1.9868,1.987,1.9867,1.987,509399995.0
2007-06-04 13:00:00,1.987,1.9872,1.9869,1.987,1899600006.0
2007-06-04 13:01:00,1.987,1.9871,1.987,1.987,286299997.0
2007-06-04 13:02:00,1.987,1.987,1.9869,1.987,252500000.0
2007-06-04 13:03:00,1.9871,1.9871,1.98695,1.987,136600000.0
2007-06-04 13:04:00,1.987,1.9871,1.9869,1.9871,280299998.0
2007-06-04 13:05:00,1.9871,1.9871,1.987,1.987,625900005.0
2007-06-04 13:06:00,1.987,1.9871,1.987,1.9871,999300009.0
2007-06-04 13:07:00,1.987,1.9871,1.987,1.9871,628000000.0
2007-06-04 13:08:00,1.9871,1.9873,1.987,1.9872,1763900009.0
2007-06-04 13:09:00,1.9873,1.9874,1.9872,1.9874,472300004.0
2007-06-04 13:10:00,1.9873,1.9874,1.9873,1.9874,848200000.0
2007-06-04 13:11:00,1.9873,1.9874,1.9872,1.9872,1186999992.0
2007-06-04 13:12:00,1.9873,1.9873,1.9869,1.9871,2035900009.0
2007-06-04 13:13:00,1.9871,1.9873,1.987,1.9872,1646899997.0
2007-06-04 13:14:00,1.9872,1.9875,1.9872,1.9873,1593400001.0
2007-06-04 13:15:00,1.98725,1.9874,1.9872,1.9872,233799999.0
2007-06-04 13:16:00,1.9873,1.9873,1.987,1.9872,1631700011.0
2007-06-04 13:17:00,1.98715,1.9873,1.9871,1.9873,1989100000.0
2007-06-04 13:18:00,1.9872,1.9873,1.9871,1.9872,747100013.0
2007-06-04 13:19:00,1.9872,1.9873,1.9871,1.98715,262700001.0
2007-06-04 13:20:00,1.9872,1.9872,1.98715,1.9872,155000000.0
2007-06-04 13:21:00,1.9872,1.9872,1.9871,1.9872,221499992.0
2007-06-04 13:22:00,1.9872,1.9872,1.9871,1.9871,247400000.0
2007-06-04 13:23:00,1.9871,1.9872,1.987,1.987,933400001.0
2007-06-04 13:24:00,1.9871,1.9871,1.9869,1.987,604100001.0
2007-06-04 13:25:00,1.9868,1.9869,1.9867,1.9868,1110200002.0
2007-06-04 13:26:00,1.9869,1.9869,1.9867,1.98675,1110200002.0
2007-06-04 13:27:00,1.98675,1.9869,1.9867,1.98675,1357999997.0
2007-06-04 13:28:00,1.98675,1.9869,1.98675,1.9868,413800001.0
2007-06-04 13:29:00,1.9868,1.9868,1.9868,1.9868,183900000.0
2007-06-04 13:30:00,1.9868,1.9869,1.9868,1.9869,448200001.0
2007-06-04 13:31:00,1.9869,1.9869,1.98675,1.9868,438699999.0
2007-06-04 13:32:00,1.9869,1.9869,1.98675,1.98675,1092800008.0
2007-06-04 13:33:00,1.9868,1.987,1.98675,1.9869,924800000.0
2007-06-04 13:34:00,1.9869,1.987,1.9869,1.987,134799998.0
2007-06-04 13:35:00,1.987,1.987,1.9869,1.987,142900002.0
2007-06-04 13:36:00,1.987,1.987,1.987,1.987,8800000.0
2007-06-04 13:37:00,1.987,1.987,1.9869,1.98695,245100003.0
2007-06-04 13:38:00,1.98695,1.9873,1.9869,1.9871,1445199977.0
2007-06-04 13:39:00,1.987,1.9875,1.987,1.9874,1971299985.0
2007-06-04 13:40:00,1.98735,1.9878,1.9873,1.9876,1971299985.0
2007-06-04 13:41:00,1.9876,1.9876,1.9875,1.9876,737799996.0
2007-06-04 13:42:00,1.9875,1.9876,1.9874,1.9874,555699997.0
2007-06-04 13:43:00,1.9875,1.9876,1.9874,1.9875,555699997.0
2007-06-04 13:44:00,1.9875,1.9875,1.9875,1.9875,194999997.0
2007-06-04 13:45:00,1.9875,1.9877,1.9873,1.9877,1471699999.0
2007-06-04 13:46:00,1.98765,1.98765,1.9874,1.9874,1162600010.0
2007-06-04 13:47:00,1.9875,1.9876,1.9874,1.9874,1315399993.0
2007-06-04 13:48:00,1.9874,1.9878,1.9874,1.98775,1996599998.0
2007-06-04 13:49:00,1.9878,1.9878,1.9877,1.9878,216500000.0
2007-06-04 13:50:00,1.9877,1.9877,1.9876,1.9876,490300003.0
2007-06-04 13:51:00,1.9876,1.9876,1.9874,1.9874,690399999.0
2007-06-04 13:52:00,1.98745,1.9876,1.98745,1.9875,820399993.0
2007-06-04 13:53:00,1.9873,1.9875,1.9873,1.9874,1594500001.0
2007-06-04 13:54:00,1.9876,1.9879,1.9876,1.9878,1594500001.0
2007-06-04 13:55:00,1.988,1.988,1.9877,1.9877,1101299993.0
2007-06-04 13:56:00,1.9879,1.988,1.98775,1.9878,1101299993.0
2007-06-04 13:57:00,1.98775,1.9878,1.9877,1.9877,1421000003.0
2007-06-04 13:58:00,1.9877,1.9878,1.9876,1.9877,416100003.0
2007-06-04 13:59:00,1.9875,1.9876,1.9875,1.9875,1334100006.0
2007-06-04 14:00:00,1.9873,1.9875,1.9873,1.9875,1334100006.0
2007-06-04 14:01:00,1.9876,1.9879,1.98755,1.98785,1334100006.0
2007-06-04 14:02:00,1.9879,1.988,1.9875,1.9875,1667899992.0
2007-06-04 14:03:00,1.9875,1.9876,1.9874,1.9874,1427200000.0
2007-06-04 14:04:00,1.9875,1.9875,1.9874,1.9874,687799993.0
2007-06-04 14:05:00,1.9873,1.9873,1.9868,1.9869,678099993.0
2007-06-04 14:06:00,1.9867,1.9869,1.9863,1.9865,678099993.0
2007-06-04 14:07:00,1.9868,1.9868,1.9865,1.9866,678099993.0
2007-06-04 14:08:00,1.9866,1.9875,1.9865,1.9872,831699995.0
2007-06-04 14:09:00,1.9872,1.9874,1.98705,1.9872,1669099992.0
2007-06-04 14:10:00,1.9871,1.9874,1.9871,1.9873,1187999982.0
2007-06-04 14:11:00,1.9875,1.988,1.9875,1.9878,1187999982.0
2007-06-04 14:12:00,1.9878,1.988,1.98775,1.988,1187999982.0
2007-06-04 14:13:00,1.9879,1.9886,1.9878,1.9886,1609100005.0
2007-06-04 14:14:00,1.9885,1.9887,1.9883,1.9884,1609100005.0
2007-06-04 14:15:00,1.98835,1.98875,1.98835,1.98845,1609100005.0
2007-06-04 14:16:00,1.9885,1.9886,1.9884,1.9886,2038399998.0
2007-06-04 14:17:00,1.9886,1.9887,1.9883,1.9883,2038399998.0
2007-06-04 14:18:00,1.9883,1.9884,1.9883,1.9883,2056399996.0
2007-06-04 14:19:00,1.9884,1.9888,1.9884,1.9888,2056399996.0
2007-06-04 14:20:00,1.9887,1.9889,1.9887,1.9889,2056399996.0
2007-06-04 14:21:00,1.9889,1.989,1.9887,1.989,2056399996.0
2007-06-04 14:22:00,1.989,1.989,1.9888,1.9888,1675500006.0
2007-06-04 14:23:00,1.98875,1.9888,1.9885,1.98855,1675500006.0
2007-06-04 14:24:00,1.9887,1.9888,1.9886,1.9888,2021600010.0
2007-06-04 14:25:00,1.9889,1.989,1.9888,1.9889,2021600010.0
2007-06-04 14:26:00,1.9888,1.9889,1.9888,1.9889,2021600010.0
2007-06-04 14:27:00,1.9889,1.989,1.98865,1.98875,2021600010.0
2007-06-04 14:28:00,1.98875,1.9888,1.98865,1.9887,1211199992.0
2007-06-04 14:29:00,1.9886,1.9888,1.9886,1.9887,1962799980.0
2007-06-04 14:30:00,1.9886,1.9889,1.9886,1.9888,1962799980.0
2007-06-04 14:31:00,1.9887,1.9889,1.9887,1.9888,1962799980.0
2007-06-04 14:32:00,1.9889,1.989,1.98885,1.989,1962799980.0
2007-06-04 14:33:00,1.9891,1.9894,1.9888,1.9889,1093900002.0
2007-06-04 14:34:00,1.989,1.9891,1.9889,1.989,1093900002.0
2007-06-04 14:35:00,1.9889,1.989,1.9888,1.989,1093900002.0
2007-06-04 14:36:00,1.9889,1.9892,1.9889,1.989,1093900002.0
2007-06-04 14:37:00,1.9891,1.9894,1.9889,1.9892,1093900002.0
2007-06-04 14:38:00,1.9892,1.9894,1.9891,1.9893,1093900002.0
2007-06-04 14:39:00,1.9893,1.9894,1.9891,1.9892,1838299991.0
2007-06-04 14:40:00,1.989,1.989,1.9888,1.9888,1759899998.0
2007-06-04 14:41:00,1.9887,1.9889,1.9887,1.9887,1759899998.0
2007-06-04 14:42:00,1.9886,1.9887,1.98845,1.9886,1759899998.0
2007-06-04 14:43:00,1.9887,1.9887,1.9886,1.9886,927899996.0
2007-06-04 14:44:00,1.9887,1.9887,1.9886,1.9887,927899996.0
2007-06-04 14:45:00,1.9887,1.9887,1.9885,1.9886,927899996.0
2007-06-04 14:46:00,1.9886,1.9886,1.9885,1.9886,1144799998.0
2007-06-04 14:47:00,1.9886,1.9888,1.9886,1.98875,1857600003.0
2007-06-04 14:48:00,1.9888,1.9888,1.9887,1.9887,1499599985.0
2007-06-04 14:49:00,1.9887,1.9887,1.9887,1.9887,1692579995.0
2007-06-04 14:50:00,1.9887,1.9889,1.9886,1.9888,1692579995.0
2007-06-04 14:51:00,1.9888,1.9888,1.9886,1.9886,1224900011.0
2007-06-04 14:52:00,1.9886,1.989,1.9886,1.9888,2075800000.0
2007-06-04 14:53:00,1.9887,1.9888,1.9886,1.9886,1215000004.0
2007-06-04 14:54:00,1.9887,1.9888,1.9886,1.9888,1215000004.0
2007-06-04 14:55:00,1.9887,1.9897,1.9887,1.9896,1088700001.0
2007-06-04 14:56:00,1.9898,1.9898,1.9894,1.9894,1088700001.0
2007-06-04 14:57:00,1.9895,1.9897,1.9894,1.9897,1088700001.0
2007-06-04 14:58:00,1.9896,1.9897,1.98955,1.98955,1088700001.0
2007-06-04 14:59:00,1.98955,1.9897,1.9895,1.98965,924799996.0
2007-06-04 15:00:00,1.9897,1.9897,1.98945,1.98955,1656470009.0
2007-06-04 15:01:00,1.9896,1.9896,1.9893,1.98935,2040600011.0
2007-06-04 15:02:00,1.9894,1.9894,1.9893,1.9893,624000001.0
2007-06-04 15:03:00,1.9894,1.9894,1.989,1.989,1912900015.0
2007-06-04 15:04:00,1.98895,1.9893,1.9889,1.9893,1912900015.0
2007-06-04 15:05:00,1.9893,1.9894,1.9891,1.9892,973899995.0
2007-06-04 15:06:00,1.9891,1.9893,1.9891,1.9892,1008349995.0
2007-06-04 15:07:00,1.9892,1.9893,1.98905,1.98905,664900005.0
2007-06-04 15:08:00,1.98915,1.9895,1.98915,1.9895,1945099989.0
2007-06-04 15:09:00,1.9895,1.9895,1.9893,1.9893,753599993.0
2007-06-04 15:10:00,1.9893,1.9894,1.9893,1.9894,753599993.0
2007-06-04 15:11:00,1.9894,1.9895,1.9893,1.98935,660799999.0
2007-06-04 15:12:00,1.98935,1.9896,1.98935,1.9895,848999998.0
2007-06-04 15:13:00,1.9895,1.9896,1.9894,1.9895,975299997.0
2007-06-04 15:14:00,1.9895,1.9896,1.98945,1.98945,1577199998.0
2007-06-04 15:15:00,1.9896,1.9897,1.9895,1.9896,1726799995.0
2007-06-04 15:16:00,1.9897,1.99,1.9896,1.99,1726799995.0
2007-06-04 15:17:00,1.9901,1.9901,1.9899,1.99,1726799995.0
2007-06-04 15:18:00,1.9899,1.9899,1.9896,1.9897,1726799995.0
2007-06-04 15:19:00,1.9898,1.9908,1.9898,1.9907,1726799995.0
2007-06-04 15:20:00,1.9908,1.9909,1.9906,1.9909,1726799995.0
2007-06-04 15:21:00,1.9908,1.9908,1.9904,1.9906,1726799995.0
2007-06-04 15:22:00,1.9905,1.9907,1.9904,1.9905,1726799995.0
2007-06-04 15:23:00,1.9904,1.9905,1.9902,1.9902,1726799995.0
2007-06-04 15:24:00,1.9903,1.9906,1.9902,1.9904,1726799995.0
2007-06-04 15:25:00,1.9903,1.9905,1.9903,1.9904,1726799995.0
2007-06-04 15:26:00,1.99045,1.9905,1.9903,1.9903,1726799995.0
2007-06-04 15:27:00,1.9903,1.9903,1.9902,1.9902,1291300007.0
2007-06-04 15:28:00,1.9902,1.9902,1.99,1.9901,1143399986.0
2007-06-04 15:29:00,1.99,1.9901,1.99,1.99,1143399986.0
2007-06-04 15:30:00,1.9899,1.99,1.9898,1.9898,1143399986.0
2007-06-04 15:31:00,1.9897,1.9901,1.9897,1.99,1143399986.0
2007-06-04 15:32:00,1.9901,1.9902,1.99,1.99,1143399986.0
2007-06-04 15:33:00,1.9901,1.9902,1.9901,1.9902,1143399986.0
2007-06-04 15:34:00,1.9901,1.9901,1.99,1.99,1143399986.0
2007-06-04 15:35:00,1.9902,1.9902,1.99,1.99,1143399986.0
2007-06-04 15:36:00,1.9899,1.99,1.9899,1.9899,1143399986.0
2007-06-04 15:37:00,1.9898,1.9905,1.9898,1.9905,1143399986.0
2007-06-04 15:38:00,1.9903,1.9909,1.9903,1.9909,1143399986.0
2007-06-04 15:39:00,1.9908,1.9908,1.9904,1.9906,1143399986.0
2007-06-04 15:40:00,1.9905,1.9908,1.9904,1.9907,1143399986.0
2007-06-04 15:41:00,1.9906,1.9907,1.9904,1.9904,1143399986.0
2007-06-04 15:42:00,1.9905,1.9905,1.9902,1.9902,1143399986.0
2007-06-04 15:43:00,1.9903,1.9907,1.9903,1.9904,1143399986.0
2007-06-04 15:44:00,1.9903,1.9904,1.9903,1.9903,1143399986.0
2007-06-04 15:45:00,1.9904,1.9904,1.9903,1.9903,891500000.0
2007-06-04 15:46:00,1.9903,1.9903,1.9902,1.9903,891500000.0
2007-06-04 15:47:00,1.9904,1.9904,1.9901,1.9902,1993599997.0
2007-06-04 15:48:00,1.9902,1.9902,1.9897,1.9898,1733399994.0
2007-06-04 15:49:00,1.9897,1.9898,1.9893,1.9894,1737999995.0
2007-06-04 15:50:00,1.9894,1.9894,1.9892,1.9893,1737999995.0
2007-06-04 15:51:00,1.9892,1.9894,1.9892,1.9894,1962400002.0
2007-06-04 15:52:00,1.9893,1.9897,1.9893,1.9895,2029900000.0
2007-06-04 15:53:00,1.9896,1.9896,1.9894,1.9894,2029900000.0
2007-06-04 15:54:00,1.9894,1.9899,1.98925,1.9899,2029900000.0
2007-06-04 15:55:00,1.9899,1.9902,1.9899,1.99,789799999.0
2007-06-04 15:56:00,1.99,1.9901,1.99,1.9901,1056900004.0
2007-06-04 15:57:00,1.9901,1.9902,1.99,1.9901,652400003.0
2007-06-04 15:58:00,1.99,1.9902,1.99,1.9901,652400003.0
2007-06-04 15:59:00,1.9902,1.9905,1.9901,1.9905,652400003.0
2007-06-04 16:00:00,1.9906,1.9906,1.9901,1.9901,652400003.0
2007-06-04 16:01:00,1.9902,1.9902,1.9897,1.9899,652400003.0
2007-06-04 16:02:00,1.9901,1.9901,1.9899,1.99,652400003.0
2007-06-04 16:03:00,1.99,1.9903,1.9899,1.9903,946099999.0
2007-06-04 16:04:00,1.9903,1.9903,1.9898,1.9899,1462899999.0
2007-06-04 16:05:00,1.9899,1.9901,1.9898,1.9899,2070399997.0
2007-06-04 16:06:00,1.9899,1.99,1.9898,1.9898,1942000015.0
2007-06-04 16:07:00,1.9897,1.9897,1.9896,1.9897,1709099998.0
2007-06-04 16:08:00,1.9898,1.99,1.98965,1.98965,1709099998.0
2007-06-04 16:09:00,1.9897,1.9897,1.9895,1.9895,2142800005.0
2007-06-04 16:10:00,1.9894,1.9894,1.9892,1.9893,2142800005.0
2007-06-04 16:11:00,1.9893,1.9898,1.98925,1.9897,1963500002.0
2007-06-04 16:12:00,1.9897,1.9897,1.98945,1.9895,1583200005.0
2007-06-04 16:13:00,1.9895,1.9896,1.9895,1.9895,1994499999.0
2007-06-04 16:14:00,1.9895,1.9896,1.9895,1.9895,1971900000.0
2007-06-04 16:15:00,1.9895,1.9895,1.9893,1.9894,787700000.0
2007-06-04 16:16:00,1.9894,1.9895,1.9893,1.9893,1556099999.0
2007-06-04 16:17:00,1.9894,1.9895,1.9893,1.9895,1556099999.0
2007-06-04 16:18:00,1.98945,1.9896,1.98935,1.9895,1556099999.0
2007-06-04 16:19:00,1.9895,1.9896,1.98945,1.9896,946700000.0
2007-06-04 16:20:00,1.9896,1.9896,1.9894,1.9895,1625999998.0
2007-06-04 16:21:00,1.9895,1.9895,1.98925,1.9893,2136399995.0
2007-06-04 16:22:00,1.9894,1.9894,1.9893,1.9894,1714799996.0
2007-06-04 16:23:00,1.9895,1.9895,1.9893,1.9894,1714799996.0
2007-06-04 16:24:00,1.9894,1.9895,1.9893,1.9894,1714799996.0
2007-06-04 16:25:00,1.9895,1.9896,1.9892,1.9895,1955350008.0
2007-06-04 16:26:00,1.9893,1.9894,1.9891,1.9892,1955350008.0
2007-06-04 16:27:00,1.9893,1.9895,1.9893,1.9895,1955350008.0
2007-06-04 16:28:00,1.9894,1.9894,1.9891,1.9893,1955350008.0
2007-06-04 16:29:00,1.9894,1.99,1.9892,1.99,1955350008.0
2007-06-04 16:30:00,1.9901,1.9904,1.99,1.9902,1955350008.0
2007-06-04 16:31:00,1.9903,1.9905,1.9903,1.9905,1955350008.0
2007-06-04 16:32:00,1.9907,1.9907,1.9904,1.9904,1955350008.0
2007-06-04 16:33:00,1.9903,1.9904,1.99025,1.99025,1955350008.0
2007-06-04 16:34:00,1.9903,1.9903,1.99,1.9901,577175008.0
2007-06-04 16:35:00,1.99,1.9902,1.99,1.9902,2084000006.0
2007-06-04 16:36:00,1.9901,1.9903,1.99,1.9902,2084000006.0
2007-06-04 16:37:00,1.9903,1.9907,1.9903,1.9907,2084000006.0
2007-06-04 16:38:00,1.9906,1.9907,1.9904,1.9904,2084000006.0
2007-06-04 16:39:00,1.9905,1.9908,1.9905,1.9908,2084000006.0
2007-06-04 16:40:00,1.9909,1.9917,1.9907,1.9916,2084000006.0
2007-06-04 16:41:00,1.9915,1.9915,1.991,1.9912,2084000006.0
2007-06-04 16:42:00,1.9911,1.9913,1.991,1.9911,2084000006.0
2007-06-04 16:43:00,1.9912,1.9912,1.9909,1.991,2084000006.0
2007-06-04 16:44:00,1.9909,1.9912,1.9909,1.9911,2084000006.0
2007-06-04 16:45:00,1.9912,1.9912,1.991,1.991,1215699999.0
2007-06-04 16:46:00,1.991,1.9911,1.991,1.9911,1215699999.0
2007-06-04 16:47:00,1.9912,1.9914,1.9911,1.9913,1004099996.0
2007-06-04 16:48:00,1.99125,1.9916,1.99125,1.9914,1004099996.0
2007-06-04 16:49:00,1.9914,1.9916,1.9914,1.9914,1700500000.0
2007-06-04 16:50:00,1.9914,1.9914,1.991,1.991,2081899991.0
2007-06-04 16:51:00,1.9911,1.9911,1.991,1.991,2081899991.0
2007-06-04 16:52:00,1.9911,1.9912,1.9911,1.9912,1711600000.0
2007-06-04 16:53:00,1.9913,1.9914,1.9912,1.9912,1711600000.0
2007-06-04 16:54:00,1.9913,1.9913,1.9912,1.9912,1711600000.0
2007-06-04 16:55:00,1.99115,1.9912,1.991,1.9911,1711600000.0
2007-06-04 16:56:00,1.9911,1.9912,1.991,1.9911,1581620008.0
2007-06-04 16:57:00,1.99105,1.99135,1.991,1.99135,1708570000.0
2007-06-04 16:58:00,1.99135,1.9915,1.991,1.991,2052796083.0
2007-06-04 16:59:00,1.991,1.9911,1.9909,1.991,2125600003.0
2007-06-04 17:00:00,1.9911,1.9911,1.9907,1.9909,2125600003.0
2007-06-04 17:01:00,1.9908,1.9909,1.9906,1.9907,2125600003.0
2007-06-04 17:02:00,1.9907,1.9907,1.99045,1.99055,1759200002.0
2007-06-04 17:03:00,1.9905,1.9906,1.9903,1.9904,1625900000.0
2007-06-04 17:04:00,1.9903,1.9905,1.9901,1.9903,1625900000.0
2007-06-04 17:05:00,1.9902,1.9903,1.99015,1.9903,1625900000.0
2007-06-04 17:06:00,1.9903,1.9903,1.99005,1.9902,1940300005.0
2007-06-04 17:07:00,1.9901,1.9902,1.9901,1.9901,758200001.0
2007-06-04 17:08:00,1.99005,1.9902,1.98995,1.9901,758200001.0
2007-06-04 17:09:00,1.9903,1.9906,1.9903,1.9905,1047499997.0
2007-06-04 17:10:00,1.9904,1.9905,1.99035,1.9904,1047499997.0
2007-06-04 17:11:00,1.99035,1.9904,1.99025,1.9903,1692100013.0
2007-06-04 17:12:00,1.9902,1.9904,1.9902,1.9904,293199994.0
2007-06-04 17:13:00,1.9904,1.9905,1.9903,1.9905,293199994.0
2007-06-04 17:14:00,1.9905,1.9906,1.9904,1.9906,1539700002.0
2007-06-04 17:15:00,1.9905,1.9908,1.9905,1.9908,1900100009.0
2007-06-04 17:16:00,1.9909,1.9911,1.99085,1.991,1900100009.0
2007-06-04 17:17:00,1.991,1.9911,1.9909,1.991,1850500002.0
2007-06-04 17:18:00,1.991,1.9917,1.99095,1.9915,1850500002.0
2007-06-04 17:19:00,1.9915,1.9918,1.9914,1.9918,2134299998.0
2007-06-04 17:20:00,1.9919,1.9922,1.9915,1.9916,2134299998.0
2007-06-04 17:21:00,1.9915,1.9922,1.9915,1.992,2134299998.0
2007-06-04 17:22:00,1.9921,1.9924,1.9921,1.9922,2134299998.0
2007-06-04 17:23:00,1.9922,1.9922,1.99195,1.992,2134299998.0
2007-06-04 17:24:00,1.992,1.9923,1.992,1.9923,1934900007.0
2007-06-04 17:25:00,1.9924,1.9926,1.9924,1.9926,1934900007.0
2007-06-04 17:26:00,1.9925,1.9925,1.99205,1.99205,1934900007.0
2007-06-04 17:27:00,1.99205,1.99225,1.9919,1.9919,2014899999.0
2007-06-04 17:28:00,1.99195,1.99195,1.9918,1.99185,413900001.0
2007-06-04 17:29:00,1.99185,1.9919,1.99175,1.9918,570099998.0
2007-06-04 17:30:00,1.9918,1.992,1.99165,1.992,1295799997.0
2007-06-04 17:31:00,1.9921,1.9921,1.9919,1.9921,1432300005.0
2007-06-04 17:32:00,1.992,1.9921,1.99185,1.992,1432300005.0
2007-06-04 17:33:00,1.9921,1.9927,1.9919,1.9923,1357799997.0
2007-06-04 17:34:00,1.99235,1.9925,1.9921,1.9921,1357799997.0
2007-06-04 17:35:00,1.9922,1.9922,1.9916,1.9921,1263999999.0
2007-06-04 17:36:00,1.9921,1.9921,1.9918,1.9918,817999997.0
2007-06-04 17:37:00,1.9917,1.9918,1.9913,1.9917,817999997.0
2007-06-04 17:38:00,1.9916,1.9916,1.9915,1.9916,817999997.0
2007-06-04 17:39:00,1.9915,1.9919,1.9915,1.9918,817999997.0
2007-06-04 17:40:00,1.9918,1.99195,1.9917,1.9918,1253900004.0
2007-06-04 17:41:00,1.9919,1.9919,1.9917,1.9917,2055599997.0
2007-06-04 17:42:00,1.9917,1.9921,1.99155,1.992,2055599997.0
2007-06-04 17:43:00,1.99195,1.9923,1.99185,1.99225,1597199993.0
2007-06-04 17:44:00,1.99225,1.99225,1.9919,1.9919,1385300000.0
2007-06-04 17:45:00,1.99195,1.992,1.9917,1.9917,1757800004.0
2007-06-04 17:46:00,1.9917,1.99185,1.99155,1.9918,1225500007.0
2007-06-04 17:47:00,1.9918,1.9922,1.9918,1.9921,1427700013.0
2007-06-04 17:48:00,1.9922,1.9923,1.9921,1.9923,1427700013.0
2007-06-04 17:49:00,1.9922,1.9923,1.99215,1.9922,1427700013.0
2007-06-04 17:50:00,1.9922,1.9923,1.9921,1.99225,432900000.0
2007-06-04 17:51:00,1.99225,1.99235,1.9922,1.99225,584599995.0
2007-06-04 17:52:00,1.9922,1.9923,1.99205,1.9922,907499991.0
2007-06-04 17:53:00,1.9922,1.9923,1.99205,1.9922,1359800002.0
2007-06-04 17:54:00,1.9922,1.9923,1.992,1.9921,791500005.0
2007-06-04 17:55:00,1.9921,1.9922,1.99205,1.9921,898899998.0
2007-06-04 17:56:00,1.9921,1.9921,1.992,1.9921,1789100007.0
2007-06-04 17:57:00,1.99205,1.9921,1.99195,1.99195,805899993.0
2007-06-04 17:58:00,1.99195,1.9924,1.99195,1.9922,1506599999.0
2007-06-04 17:59:00,1.99215,1.9922,1.99195,1.99195,1389899996.0
2007-06-04 18:00:00,1.992,1.9922,1.992,1.9921,1364599991.0
2007-06-04 18:01:00,1.99195,1.992,1.9919,1.9919,1364599991.0
2007-06-04 18:02:00,1.992,1.99205,1.9918,1.9918,1828500013.0
2007-06-04 18:03:00,1.9919,1.9919,1.9918,1.99185,124199999.0
2007-06-04 18:04:00,1.9919,1.9919,1.9916,1.99165,964099995.0
2007-06-04 18:05:00,1.9917,1.99175,1.9916,1.9916,1833500004.0
2007-06-04 18:06:00,1.9916,1.9918,1.99155,1.9917,1092799995.0
2007-06-04 18:07:00,1.99165,1.9918,1.99165,1.9918,546600004.0
2007-06-04 18:08:00,1.9918,1.99185,1.99165,1.9918,1153400005.0
2007-06-04 18:09:00,1.99175,1.9918,1.9917,1.9917,781799999.0
2007-06-04 18:11:00,1.9918,1.9918,1.99165,1.9918,744399997.0
2007-06-04 18:12:00,1.9918,1.9919,1.99175,1.9918,572100005.0
2007-06-04 18:13:00,1.9918,1.9919,1.99175,1.99175,1044700001.0
2007-06-04 18:14:00,1.99175,1.9919,1.9917,1.9918,940899993.0
2007-06-04 18:15:00,1.9918,1.9918,1.9918,1.9918,158800000.0
2007-06-04 18:16:00,1.9918,1.9918,1.99165,1.9917,1800700006.0
2007-06-04 18:17:00,1.99165,1.9917,1.9916,1.9917,862300010.0
2007-06-04 18:18:00,1.9917,1.9918,1.9917,1.9917,559500003.0
2007-06-04 18:19:00,1.9917,1.9919,1.99165,1.9918,888300008.0
2007-06-04 18:20:00,1.99175,1.9918,1.99175,1.99175,57300000.0
2007-06-04 18:21:00,1.9918,1.9919,1.9917,1.9917,455099999.0
2007-06-04 18:22:00,1.9917,1.9919,1.9917,1.9918,947500001.0
2007-06-04 18:23:00,1.9918,1.9919,1.9918,1.9918,1050799999.0
2007-06-04 18:24:00,1.9918,1.9919,1.9917,1.9917,1229900000.0
2007-06-04 18:25:00,1.9917,1.9918,1.9916,1.9917,1187099998.0
2007-06-04 18:26:00,1.9917,1.9918,1.9917,1.9917,1068700008.0
2007-06-04 18:27:00,1.9917,1.9917,1.9917,1.9917,127800000.0
2007-06-04 18:28:00,1.9917,1.9917,1.9915,1.9916,650599993.0
2007-06-04 18:29:00,1.9916,1.9917,1.9916,1.9917,478799999.0
2007-06-04 18:30:00,1.9917,1.9917,1.99155,1.9916,1522199999.0
2007-06-04 18:31:00,1.9916,1.9917,1.9916,1.99165,40900000.0
2007-06-04 18:32:00,1.9917,1.9917,1.99155,1.9916,847099998.0
2007-06-04 18:33:00,1.9916,1.9917,1.99155,1.99165,1022799993.0
2007-06-04 18:34:00,1.9917,1.9918,1.99155,1.9916,1450800002.0
2007-06-04 18:35:00,1.9916,1.99165,1.99155,1.9916,819900004.0
2007-06-04 18:36:00,1.99165,1.9918,1.9916,1.99165,426600000.0
2007-06-04 18:37:00,1.99165,1.9918,1.9916,1.9918,1425499994.0
2007-06-04 18:38:00,1.9917,1.9919,1.9916,1.99165,920099997.0
2007-06-04 18:39:00,1.9917,1.9917,1.9916,1.9917,345099998.0
2007-06-04 18:40:00,1.9917,1.9917,1.99155,1.9916,278899994.0
2007-06-04 18:41:00,1.99155,1.9917,1.99155,1.9916,335899998.0
2007-06-04 18:42:00,1.9917,1.9917,1.99155,1.9916,256200000.0
2007-06-04 18:43:00,1.9917,1.9917,1.9916,1.9916,171599999.0
2007-06-04 18:44:00,1.9916,1.9917,1.9916,1.9916,168800000.0
2007-06-04 18:45:00,1.9916,1.9916,1.9915,1.9915,646999997.0
2007-06-04 18:46:00,1.9913,1.9914,1.9913,1.9914,2113099996.0
2007-06-04 18:47:00,1.9914,1.9915,1.99135,1.99145,2113099996.0
2007-06-04 18:48:00,1.9915,1.9916,1.99135,1.9916,927699989.0
2007-06-04 18:49:00,1.9917,1.9918,1.9916,1.9916,918800000.0
2007-06-04 18:50:00,1.9915,1.9915,1.9914,1.9915,562700001.0
2007-06-04 18:51:00,1.9916,1.9916,1.9915,1.9915,562700001.0
2007-06-04 18:52:00,1.9915,1.9916,1.9915,1.9916,276700004.0
2007-06-04 18:53:00,1.9917,1.9917,1.9916,1.9916,904099996.0
2007-06-04 18:54:00,1.9916,1.9916,1.9915,1.9916,672800007.0
2007-06-04 18:55:00,1.9916,1.9917,1.9916,1.9917,1402200007.0
2007-06-04 18:56:00,1.9917,1.9918,1.9916,1.9916,1515600004.0
2007-06-04 18:57:00,1.9916,1.9918,1.9916,1.9917,883299999.0
2007-06-04 18:58:00,1.9917,1.9917,1.99155,1.9917,1416000003.0
2007-06-04 18:59:00,1.99165,1.9918,1.9916,1.9916,1399299993.0
2007-06-04 19:00:00,1.9916,1.9917,1.9916,1.9917,941299987.0
2007-06-04 19:01:00,1.9917,1.9917,1.9916,1.9917,81600001.0
2007-06-04 19:02:00,1.9917,1.9918,1.99165,1.9917,1282499996.0
2007-06-04 19:03:00,1.9917,1.9918,1.9917,1.9918,1817199990.0
2007-06-04 19:04:00,1.9917,1.9917,1.9917,1.9917,838700000.0
2007-06-04 19:05:00,1.9917,1.9917,1.9916,1.99165,838700000.0
2007-06-04 19:06:00,1.99165,1.9918,1.9916,1.99165,1179400002.0
2007-06-04 19:07:00,1.99165,1.9917,1.99145,1.9915,1778900006.0
2007-06-04 19:08:00,1.99145,1.9915,1.9914,1.99145,798999996.0
2007-06-04 19:09:00,1.99145,1.9916,1.99145,1.99145,1332700004.0
2007-06-04 19:10:00,1.99145,1.9916,1.99125,1.9915,1771000011.0
2007-06-04 19:11:00,1.9915,1.9915,1.99145,1.9915,387600003.0
2007-06-04 19:12:00,1.99145,1.9915,1.99135,1.9915,305799999.0
2007-06-04 19:13:00,1.9915,1.9915,1.9911,1.9911,1092900007.0
2007-06-04 19:14:00,1.991,1.9911,1.991,1.9911,1462399997.0
2007-06-04 19:15:00,1.9912,1.9912,1.9911,1.9912,1462399997.0
2007-06-04 19:16:00,1.9912,1.9914,1.9912,1.9913,1462399997.0
2007-06-04 19:17:00,1.9913,1.9914,1.9913,1.9913,1743699990.0
2007-06-04 19:18:00,1.9913,1.9913,1.99125,1.9913,685600006.0
2007-06-04 19:19:00,1.9913,1.99135,1.991,1.9911,1197700006.0
2007-06-04 19:20:00,1.9911,1.99115,1.99095,1.991,1403299996.0
2007-06-04 19:21:00,1.991,1.991,1.9909,1.9909,1153700001.0
2007-06-04 19:22:00,1.9909,1.991,1.9909,1.9909,676100004.0
2007-06-04 19:23:00,1.9909,1.991,1.99085,1.99085,785100005.0
2007-06-04 19:24:00,1.99095,1.991,1.99095,1.991,850100002.0
2007-06-04 19:25:00,1.991,1.991,1.99095,1.99095,466200000.0
2007-06-04 19:26:00,1.9909,1.991,1.9907,1.9908,516799998.0
2007-06-04 19:27:00,1.9908,1.9909,1.99065,1.9908,429399999.0
2007-06-04 19:28:00,1.9908,1.9909,1.99075,1.9908,458599999.0
2007-06-04 19:29:00,1.9908,1.9908,1.9908,1.9908,146400000.0
2007-06-04 19:30:00,1.9908,1.9909,1.9908,1.9909,2124699999.0
2007-06-04 19:31:00,1.9909,1.9909,1.99075,1.9908,1971900009.0
2007-06-04 19:32:00,1.9908,1.9908,1.99075,1.9908,832900000.0
2007-06-04 19:33:00,1.9908,1.9908,1.9908,1.9908,232200000.0
2007-06-04 19:34:00,1.9907,1.9908,1.9906,1.9907,1159899990.0
2007-06-04 19:35:00,1.9907,1.9907,1.9906,1.9906,1159899990.0
2007-06-04 19:36:00,1.9907,1.9907,1.9902,1.9902,404799999.0
2007-06-04 19:37:00,1.9901,1.9905,1.9901,1.9902,404799999.0
2007-06-04 19:38:00,1.9903,1.9904,1.9903,1.9904,404799999.0
2007-06-04 19:39:00,1.9904,1.9905,1.99035,1.9905,1179300005.0
2007-06-04 19:40:00,1.99045,1.9905,1.9904,1.99045,155400001.0
2007-06-04 19:41:00,1.9905,1.9905,1.99045,1.9905,109800000.0
2007-06-04 19:42:00,1.9905,1.9906,1.9904,1.9906,765800004.0
2007-06-04 19:43:00,1.9906,1.9906,1.9905,1.9905,219999999.0
2007-06-04 19:44:00,1.9905,1.9906,1.99045,1.9905,603899999.0
2007-06-04 19:45:00,1.9905,1.9905,1.9905,1.9905,657500001.0
2007-06-04 19:46:00,1.9905,1.9905,1.9905,1.9905,181300000.0
2007-06-04 19:47:00,1.9905,1.9906,1.9905,1.9905,1225600000.0
2007-06-04 19:48:00,1.9905,1.9906,1.9905,1.9906,201999996.0
2007-06-04 19:49:00,1.9906,1.9906,1.9905,1.9905,388499999.0
2007-06-04 19:50:00,1.9905,1.9905,1.9904,1.9904,381200002.0
2007-06-04 19:51:00,1.9905,1.9905,1.99035,1.9904,185400001.0
2007-06-04 19:52:00,1.99035,1.9905,1.99035,1.9904,702400002.0
2007-06-04 19:53:00,1.9904,1.9904,1.9903,1.9903,22399999.0
2007-06-04 19:54:00,1.9903,1.9905,1.99,1.99005,471300000.0
2007-06-04 19:55:00,1.9901,1.9903,1.9901,1.9902,597899996.0
2007-06-04 19:56:00,1.9902,1.9902,1.99015,1.9902,444000000.0
2007-06-04 19:57:00,1.9902,1.9903,1.9902,1.9903,82400000.0
2007-06-04 19:58:00,1.9903,1.9903,1.9903,1.9903,2400000.0
2007-06-04 19:59:00,1.99025,1.9904,1.9902,1.9903,811600009.0
2007-06-04 20:00:00,1.99025,1.9903,1.9902,1.9903,622499999.0
2007-06-04 20:01:00,1.9903,1.9903,1.9902,1.9903,2047600011.0
2007-06-04 20:02:00,1.9903,1.9904,1.99025,1.9903,1219800004.0
2007-06-04 20:03:00,1.9903,1.9903,1.99025,1.99025,624000002.0
2007-06-04 20:04:00,1.9903,1.9904,1.99025,1.99035,1071400003.0
2007-06-04 20:05:00,1.99025,1.9904,1.99025,1.9904,557999999.0
2007-06-04 20:06:00,1.9904,1.9904,1.9903,1.9903,481399999.0
2007-06-04 20:07:00,1.9903,1.9904,1.9903,1.9903,353800004.0
2007-06-04 20:08:00,1.9903,1.9903,1.9903,1.9903,46299999.0
2007-06-04 20:09:00,1.9903,1.9904,1.9903,1.9904,96900001.0
2007-06-04 20:10:00,1.9904,1.9904,1.9904,1.9904,32200000.0
2007-06-04 20:11:00,1.9904,1.9905,1.9904,1.9904,229000000.0
2007-06-04 20:12:00,1.9903,1.9904,1.9902,1.9904,1706899992.0
2007-06-04 20:13:00,1.9906,1.9908,1.9904,1.9905,1706899992.0
2007-06-04 20:14:00,1.9905,1.9905,1.9904,1.9904,1336699993.0
2007-06-04 20:15:00,1.9904,1.9906,1.9904,1.9906,754200003.0
2007-06-04 20:16:00,1.9906,1.9906,1.9904,1.9904,358500000.0
2007-06-04 20:17:00,1.9904,1.9905,1.99035,1.9904,947200004.0
2007-06-04 20:18:00,1.9904,1.9905,1.99035,1.99035,366199998.0
2007-06-04 20:19:00,1.99035,1.9907,1.99035,1.9906,270100002.0
2007-06-04 20:20:00,1.9906,1.9906,1.9905,1.9906,171100000.0
2007-06-04 20:21:00,1.9906,1.9906,1.9905,1.9906,212200000.0
2007-06-04 20:22:00,1.9905,1.9906,1.99045,1.9905,953800003.0
2007-06-04 20:23:00,1.9906,1.9907,1.9905,1.9906,781000004.0
2007-06-04 20:24:00,1.9905,1.9906,1.9905,1.9906,563700002.0
2007-06-04 20:25:00,1.9906,1.9906,1.9905,1.9905,265199999.0
2007-06-04 20:26:00,1.9905,1.9906,1.9905,1.9906,885500002.0
2007-06-04 20:27:00,1.9906,1.9906,1.99045,1.9905,445199996.0
2007-06-04 20:28:00,1.9905,1.9906,1.99045,1.9905,263999999.0
2007-06-04 20:29:00,1.99045,1.9905,1.99045,1.9905,64000000.0
2007-06-04 20:30:00,1.9905,1.9905,1.9905,1.9905,21100000.0
2007-06-04 20:31:00,1.9905,1.9905,1.9905,1.9905,51400000.0
2007-06-04 20:32:00,1.9905,1.9906,1.9904,1.99045,322600006.0
2007-06-04 20:33:00,1.99045,1.99045,1.9903,1.9904,223900001.0
2007-06-04 20:34:00,1.9904,1.9904,1.9903,1.9903,348000006.0
2007-06-04 20:35:00,1.9901,1.99022,1.9901,1.99022,39600000.0
2007-06-04 20:36:00,1.9903,1.9903,1.99025,1.99025,112300000.0
2007-06-04 20:37:00,1.99025,1.9904,1.99025,1.9903,729699999.0
2007-06-04 20:38:00,1.9903,1.9903,1.9903,1.9903,47600000.0
2007-06-04 20:39:00,1.9904,1.9906,1.99025,1.9903,784899996.0
2007-06-04 20:40:00,1.9903,1.9903,1.99025,1.9903,156700001.0
2007-06-04 20:41:00,1.9903,1.9903,1.9903,1.9903,18400000.0
2007-06-04 20:42:00,1.99035,1.99035,1.99035,1.99035,2200000.0
2007-06-04 20:43:00,1.99035,1.9904,1.99035,1.99035,59100000.0
2007-06-04 20:44:00,1.9904,1.9905,1.9903,1.9904,1824400003.0
2007-06-04 20:45:00,1.9905,1.9906,1.9904,1.9904,1824400003.0
2007-06-04 20:46:00,1.9904,1.9904,1.99035,1.9904,762700002.0
2007-06-04 20:47:00,1.99035,1.9905,1.99035,1.9905,224100000.0
2007-06-04 20:48:00,1.9905,1.9905,1.9904,1.9904,342099999.0
2007-06-04 20:49:00,1.9904,1.9904,1.9904,1.9904,136399998.0
2007-06-04 20:50:00,1.9904,1.9907,1.9904,1.9906,612200001.0
2007-06-04 20:51:00,1.9906,1.9906,1.9905,1.99055,96100000.0
2007-06-04 20:52:00,1.9906,1.9907,1.9906,1.9907,147600000.0
2007-06-04 20:53:00,1.9907,1.9907,1.9906,1.9906,620500000.0
2007-06-04 20:54:00,1.9906,1.9906,1.9904,1.9906,769500003.0
2007-06-04 20:55:00,1.9906,1.9906,1.9905,1.9905,458700000.0
2007-06-04 20:56:00,1.9905,1.9906,1.99045,1.9906,394900000.0
2007-06-04 20:57:00,1.9906,1.9906,1.99025,1.9904,876199999.0
2007-06-04 20:58:00,1.9904,1.9904,1.9904,1.9904,49500000.0
2007-06-04 20:59:00,1.9904,1.9904,1.9904,1.9904,24000000.0
2007-06-04 21:00:00,1.99045,1.9905,1.9904,1.9905,70800000.0
2007-06-04 21:01:00,1.9905,1.9907,1.99035,1.9907,1059199996.0
2007-06-04 21:02:00,1.9907,1.9908,1.99055,1.99055,121700000.0
2007-06-04 21:03:00,1.9906,1.9906,1.99055,1.99055,30400000.0
2007-06-04 21:04:00,1.9906,1.9906,1.9905,1.9906,115400001.0
2007-06-04 21:05:00,1.9906,1.9906,1.9905,1.9905,179199998.0
2007-06-04 21:06:00,1.9906,1.9906,1.9905,1.9905,97100002.0
2007-06-04 21:07:00,1.9905,1.9906,1.9905,1.9905,154599998.0
2007-06-04 21:08:00,1.9906,1.9907,1.9905,1.9906,621300002.0
2007-06-04 21:09:00,1.9906,1.9908,1.99055,1.9906,839700004.0
2007-06-04 21:10:00,1.9907,1.9907,1.9906,1.9906,45500000.0
2007-06-04 21:11:00,1.9906,1.9906,1.9906,1.9906,8000000.0
2007-06-04 21:12:00,1.99044,1.99053,1.99038,1.9904,806999994.0
2007-06-04 21:13:00,1.9906,1.9907,1.9905,1.9905,1032399998.0
2007-06-04 21:14:00,1.9905,1.9905,1.9904,1.9904,1782399993.0
2007-06-04 21:15:00,1.9904,1.9905,1.9904,1.9904,793099999.0
2007-06-04 21:16:00,1.9904,1.9905,1.9904,1.9905,222100001.0
2007-06-04 21:17:00,1.9905,1.9905,1.9904,1.9905,222600002.0
2007-06-04 21:18:00,1.9904,1.9905,1.9904,1.99045,183800002.0
2007-06-04 21:19:00,1.99045,1.9905,1.99045,1.9905,16400000.0
2007-06-04 21:20:00,1.9905,1.9905,1.9905,1.9905,14900000.0
2007-06-04 21:21:00,1.9905,1.9905,1.9905,1.9905,29300000.0
2007-06-04 21:22:00,1.9905,1.9905,1.99045,1.9905,86500000.0
2007-06-04 21:23:00,1.9905,1.9906,1.9905,1.9906,56300000.0
2007-06-04 21:24:00,1.9906,1.9906,1.9906,1.9906,395800000.0
2007-06-04 21:25:00,1.9906,1.9907,1.9906,1.9906,198800000.0
2007-06-04 21:26:00,1.9906,1.9906,1.9906,1.9906,79400000.0
2007-06-04 21:27:00,1.9906,1.9906,1.9905,1.99055,153999996.0
2007-06-04 21:28:00,1.9906,1.9906,1.99055,1.9906,291100002.0
2007-06-04 21:29:00,1.9906,1.9906,1.9906,1.9906,55500000.0
2007-06-04 21:30:00,1.9906,1.9906,1.9906,1.9906,169300001.0
2007-06-04 21:31:00,1.9906,1.9907,1.99055,1.9907,258200000.0
2007-06-04 21:32:00,1.99065,1.9907,1.99055,1.9907,310600000.0
2007-06-04 21:33:00,1.9907,1.9907,1.99065,1.9907,123000000.0
2007-06-04 21:34:00,1.9907,1.9908,1.99065,1.9908,95700000.0
2007-06-04 21:35:00,1.9908,1.9909,1.9907,1.9907,739500001.0
2007-06-04 21:36:00,1.9907,1.9907,1.9906,1.9907,270499997.0
2007-06-04 21:37:00,1.9907,1.9907,1.9907,1.9907,52800000.0
2007-06-04 21:38:00,1.9907,1.9908,1.99065,1.9907,453000002.0
2007-06-04 21:39:00,1.9907,1.9908,1.99065,1.9907,1177299997.0
2007-06-04 21:40:00,1.9907,1.9907,1.9907,1.9907,721900001.0
2007-06-04 21:41:00,1.9907,1.9908,1.9907,1.9908,293700000.0
2007-06-04 21:42:00,1.9908,1.9908,1.9907,1.9908,403600001.0
2007-06-04 21:43:00,1.9908,1.9909,1.99075,1.99075,201199998.0
2007-06-04 21:44:00,1.9909,1.9909,1.9908,1.9908,44800000.0
2007-06-04 21:45:00,1.9909,1.9911,1.9909,1.991,673300004.0
2007-06-04 21:46:00,1.9911,1.9911,1.991,1.9911,408899997.0
2007-06-04 21:47:00,1.991,1.9912,1.991,1.9912,304500001.0
2007-06-04 21:48:00,1.9912,1.9913,1.9911,1.9913,341100001.0
2007-06-04 21:49:00,1.99104,1.99107,1.99087,1.99107,545299997.0
2007-06-04 21:50:00,1.9913,1.9913,1.9913,1.9913,45600000.0
2007-06-04 21:51:00,1.9913,1.9913,1.9911,1.9912,381300001.0
2007-06-04 21:52:00,1.9912,1.9912,1.9911,1.9912,331600000.0
2007-06-04 21:53:00,1.9912,1.9912,1.9911,1.9912,135599998.0
2007-06-04 21:54:00,1.9911,1.9911,1.9911,1.9911,198799999.0
2007-06-04 21:55:00,1.9911,1.9911,1.9911,1.9911,52400000.0
2007-06-04 21:56:00,1.9911,1.9913,1.9911,1.9912,314300000.0
2007-06-04 21:57:00,1.9913,1.99135,1.99125,1.9913,430200000.0
2007-06-04 21:58:00,1.9913,1.9914,1.9913,1.9913,266100000.0
2007-06-04 21:59:00,1.9913,1.9913,1.9913,1.9913,39100000.0
2007-06-04 22:00:00,1.9912,1.9914,1.9912,1.9913,208099997.0
2007-06-04 22:01:00,1.99117,1.99117,1.99101,1.99116,187700000.0
2007-06-04 22:02:00,1.9913,1.9913,1.99125,1.99125,3200000.0
2007-06-04 22:03:00,1.99104,1.99114,1.99095,1.9911,1008199993.0
2007-06-04 22:04:00,1.99108,1.9911,1.99094,1.99106,313400001.0
2007-06-04 22:05:00,1.9912,1.9913,1.9912,1.9913,195000001.0
2007-06-04 22:06:00,1.99125,1.9913,1.99125,1.9913,15700000.0
2007-06-04 22:07:00,1.9913,1.9913,1.99105,1.99105,490300000.0
2007-06-04 22:08:00,1.99105,1.9911,1.99105,1.9911,479300002.0
2007-06-04 22:09:00,1.9911,1.9911,1.9911,1.9911,150600000.0
2007-06-04 22:10:00,1.9911,1.9912,1.99105,1.9912,64200000.0
2007-06-04 22:11:00,1.9912,1.9912,1.9911,1.9911,10500000.0
2007-06-04 22:12:00,1.9911,1.9912,1.9911,1.9912,10900000.0
2007-06-04 22:13:00,1.9912,1.9912,1.9912,1.9912,200000.0
2007-06-04 22:14:00,1.9911,1.9911,1.991,1.991,230299998.0
2007-06-04 22:15:00,1.991,1.9911,1.99095,1.9911,53500000.0
2007-06-04 22:16:00,1.991,1.9911,1.991,1.991,66099998.0
2007-06-04 22:17:00,1.991,1.9911,1.99095,1.99095,182299998.0
2007-06-04 22:18:00,1.99095,1.991,1.99085,1.991,189899999.0
2007-06-04 22:19:00,1.99095,1.991,1.9909,1.99095,46399999.0
2007-06-04 22:20:00,1.991,1.991,1.9909,1.991,192199998.0
2007-06-04 22:21:00,1.991,1.9911,1.9909,1.991,388500002.0
2007-06-04 22:22:00,1.991,1.991,1.9909,1.991,205400001.0
2007-06-04 22:23:00,1.99091,1.99091,1.9907,1.99089,66600000.0
2007-06-04 22:24:00,1.991,1.991,1.9909,1.991,80100000.0
2007-06-04 22:25:00,1.991,1.991,1.9909,1.9909,59000000.0
2007-06-04 22:26:00,1.9909,1.991,1.9909,1.991,82200000.0
2007-06-04 22:27:00,1.99086,1.99086,1.99066,1.99085,118100000.0
2007-06-04 22:28:00,1.991,1.9911,1.99095,1.991,224400000.0
2007-06-04 22:29:00,1.991,1.9911,1.9909,1.991,747099999.0
2007-06-04 22:30:00,1.991,1.9911,1.99095,1.99105,317900000.0
2007-06-04 22:31:00,1.99105,1.9911,1.99095,1.991,509200002.0
2007-06-04 22:32:00,1.99095,1.9911,1.99095,1.9911,237399999.0
2007-06-04 22:33:00,1.9911,1.9912,1.9911,1.9911,98800002.0
2007-06-04 22:34:00,1.9911,1.9911,1.9911,1.9911,113499999.0
2007-06-04 22:35:00,1.9911,1.9911,1.9911,1.9911,45300000.0
2007-06-04 22:36:00,1.9911,1.9911,1.9911,1.9911,147300000.0
2007-06-04 22:37:00,1.9911,1.9911,1.9911,1.9911,99400000.0
2007-06-04 22:38:00,1.9911,1.9911,1.991,1.991,269600000.0
2007-06-04 22:39:00,1.9911,1.9911,1.991,1.991,111500000.0
2007-06-04 22:40:00,1.9911,1.9911,1.9911,1.9911,101000000.0
2007-06-04 22:41:00,1.9911,1.9911,1.9911,1.9911,245700000.0
2007-06-04 22:42:00,1.9911,1.9911,1.991,1.991,98399999.0
2007-06-04 22:43:00,1.991,1.9911,1.991,1.9911,605700001.0
2007-06-04 22:44:00,1.9911,1.9911,1.9911,1.9911,465300000.0
2007-06-04 22:45:00,1.9911,1.9911,1.9911,1.9911,23600000.0
2007-06-04 22:46:00,1.9911,1.9911,1.99105,1.9911,125100000.0
2007-06-04 22:47:00,1.9911,1.9911,1.9911,1.9911,47200000.0
2007-06-04 22:48:00,1.9911,1.9912,1.9911,1.9911,139200002.0
2007-06-04 22:49:00,1.9911,1.9911,1.99105,1.99105,246000005.0
2007-06-04 22:50:00,1.9911,1.9911,1.991,1.9911,500900006.0
2007-06-04 22:51:00,1.9911,1.9912,1.9911,1.9911,432500007.0
2007-06-04 22:52:00,1.9911,1.9911,1.9911,1.9911,164400000.0
2007-06-04 22:53:00,1.9912,1.9912,1.99105,1.9911,502600000.0
2007-06-04 22:54:00,1.9911,1.9912,1.9911,1.9911,236900001.0
2007-06-04 22:55:00,1.9911,1.9911,1.99105,1.99105,107900000.0
2007-06-04 22:56:00,1.9911,1.9912,1.991,1.9911,586000004.0
2007-06-04 22:57:00,1.9911,1.9912,1.991,1.9912,357900002.0
2007-06-04 22:58:00,1.9912,1.9913,1.9912,1.9913,254399997.0
2007-06-04 22:59:00,1.9913,1.9914,1.9913,1.9913,173699997.0
2007-06-04 23:00:00,1.9913,1.9915,1.9911,1.9915,225900000.0
2007-06-04 23:01:00,1.9914,1.9914,1.9911,1.9913,166200003.0
2007-06-04 23:02:00,1.9914,1.9915,1.9914,1.9915,193200006.0
2007-06-04 23:03:00,1.9915,1.9915,1.9915,1.9915,64600001.0
2007-06-04 23:04:00,1.99122,1.99145,1.99122,1.99136,36500000.0
2007-06-04 23:05:00,1.99138,1.99151,1.9913,1.9913,71500000.0
2007-06-04 23:06:00,1.9915,1.9915,1.9914,1.9915,64400000.0
2007-06-04 23:07:00,1.9915,1.9915,1.9914,1.9915,81100000.0
2007-06-04 23:08:00,1.9915,1.9915,1.9914,1.9914,52400000.0
2007-06-04 23:09:00,1.9915,1.9915,1.9913,1.9913,128400001.0
2007-06-04 23:10:00,1.9914,1.9914,1.9914,1.9914,151600000.0
2007-06-04 23:11:00,1.9914,1.9914,1.9914,1.9914,94100000.0
2007-06-04 23:12:00,1.9914,1.9915,1.9913,1.9913,109299999.0
2007-06-04 23:13:00,1.9913,1.9914,1.9912,1.9914,116099999.0
2007-06-04 23:14:00,1.99128,1.99128,1.99118,1.99122,64100002.0
2007-06-04 23:15:00,1.9914,1.9914,1.9913,1.9914,360100001.0
2007-06-04 23:16:00,1.9914,1.9915,1.9914,1.9915,47200000.0
2007-06-04 23:17:00,1.9915,1.9916,1.9915,1.9916,33300000.0
2007-06-04 23:18:00,1.9916,1.9917,1.9916,1.9917,2000000.0
2007-06-04 23:19:00,1.9917,1.9917,1.9915,1.9915,4500000.0
2007-06-04 23:20:00,1.9915,1.9915,1.9915,1.9915,21600000.0
2007-06-04 23:21:00,1.9916,1.9916,1.9915,1.9915,67600000.0
2007-06-04 23:22:00,1.9915,1.9915,1.9915,1.9915,35800001.0
2007-06-04 23:23:00,1.9915,1.9916,1.9915,1.9916,81000000.0
2007-06-04 23:24:00,1.9916,1.9917,1.9915,1.9915,146599999.0
2007-06-04 23:25:00,1.9915,1.9916,1.9915,1.9916,140400001.0
2007-06-04 23:26:00,1.9916,1.9918,1.9916,1.9917,143800000.0
2007-06-04 23:27:00,1.9917,1.9917,1.9912,1.9914,573200004.0
2007-06-04 23:28:00,1.9915,1.9916,1.9915,1.9916,50500000.0
2007-06-04 23:29:00,1.9916,1.9916,1.9913,1.9913,19000000.0
2007-06-04 23:30:00,1.9915,1.9915,1.9914,1.9915,4500000.0
2007-06-04 23:31:00,1.9915,1.9915,1.9915,1.9915,4600000.0
2007-06-04 23:32:00,1.9915,1.9915,1.9915,1.9915,4000000.0
2007-06-04 23:33:00,1.9915,1.9916,1.9915,1.9916,68700001.0
2007-06-04 23:34:00,1.99147,1.99147,1.99132,1.99132,89900000.0
2007-06-04 23:35:00,1.9914,1.9914,1.9914,1.9914,18800000.0
2007-06-04 23:36:00,1.99142,1.99146,1.99142,1.99143,56700000.0
2007-06-04 23:37:00,1.9915,1.9916,1.9915,1.9916,91600000.0
2007-06-04 23:38:00,1.9916,1.9916,1.99155,1.99155,39300000.0
2007-06-04 23:39:00,1.99155,1.9916,1.99145,1.99145,67600001.0
2007-06-04 23:40:00,1.9915,1.9915,1.9915,1.9915,20800000.0
2007-06-04 23:41:00,1.99135,1.9914,1.99132,1.9914,83500001.0
2007-06-04 23:42:00,1.9915,1.9915,1.9915,1.9915,6400000.0
2007-06-04 23:43:00,1.99128,1.99134,1.99113,1.99133,275400004.0
2007-06-04 23:44:00,1.9915,1.9915,1.9915,1.9915,3000000.0
2007-06-04 23:45:00,1.99121,1.99145,1.99121,1.99145,79699998.0
2007-06-04 23:46:00,1.9915,1.9915,1.9915,1.9915,800000.0
2007-06-04 23:47:00,1.9915,1.9915,1.9915,1.9915,500000.0
2007-06-04 23:48:00,1.99125,1.99125,1.99125,1.99125,56099999.0
2007-06-04 23:49:00,1.99127,1.99137,1.9912,1.99133,439199999.0
2007-06-04 23:50:00,1.99133,1.99133,1.99118,1.9912,31300000.0
2007-06-04 23:51:00,1.99126,1.99128,1.99117,1.9912,169199999.0
2007-06-04 23:52:00,1.9915,1.9915,1.9915,1.9915,800000.0
2007-06-04 23:53:00,1.9913,1.9915,1.9913,1.9915,13700000.0
2007-06-04 23:54:00,1.9915,1.9915,1.9915,1.9915,100000.0
2007-06-04 23:55:00,1.99126,1.99126,1.99114,1.9912,152299998.0
2007-06-04 23:56:00,1.99127,1.99133,1.9912,1.99133,212000000.0
2007-06-04 23:57:00,1.9915,1.9915,1.9915,1.9915,100000.0
2007-06-04 23:58:00,1.9915,1.9915,1.9915,1.9915,8100000.0
2007-06-04 23:59:00,1.99125,1.99133,1.99117,1.99131,107600000.0
2007-06-05 00:00:00,1.9915,1.9915,1.9915,1.9915,12600000.0
2007-06-05 00:01:00,1.9915,1.9915,1.9915,1.9915,600000.0
2007-06-05 00:02:00,1.9915,1.9915,1.9914,1.9914,12600000.0
2007-06-05 00:03:00,1.9915,1.9915,1.9915,1.9915,100000.0
2007-06-05 00:04:00,1.9915,1.9915,1.9915,1.9915,100000.0
2007-06-05 00:05:00,1.99124,1.99129,1.9911,1.99129,41899999.0
2007-06-05 00:06:00,1.9913,1.9913,1.9913,1.9913,800000.0
2007-06-05 00:07:00,1.9915,1.9915,1.9915,1.9915,100000.0
2007-06-05 00:08:00,1.9915,1.9915,1.9915,1.9915,100000.0
2007-06-05 00:09:00,1.9915,1.9915,1.9915,1.9915,2500000.0
2007-06-05 00:10:00,1.9915,1.9915,1.9915,1.9915,21600000.0
2007-06-05 00:11:00,1.99125,1.9913,1.99123,1.99123,180100000.0
2007-06-05 00:12:00,1.9915,1.9916,1.99145,1.99155,238299999.0
2007-06-05 00:13:00,1.99155,1.9916,1.99145,1.9915,302500000.0
2007-06-05 00:14:00,1.9916,1.9916,1.9915,1.9916,96599999.0
2007-06-05 00:15:00,1.9916,1.9916,1.9915,1.9915,172400002.0
2007-06-05 00:16:00,1.9915,1.9915,1.9915,1.9915,220000001.0
2007-06-05 00:17:00,1.9915,1.9915,1.9915,1.9915,148400000.0
2007-06-05 00:18:00,1.9915,1.9916,1.9915,1.9915,379399999.0
2007-06-05 00:19:00,1.9915,1.9915,1.9915,1.9915,214000001.0
2007-06-05 00:20:00,1.9915,1.9915,1.99145,1.9915,174000001.0
2007-06-05 00:21:00,1.9915,1.9915,1.9915,1.9915,197200001.0
2007-06-05 00:22:00,1.9915,1.9915,1.9915,1.9915,80000000.0
2007-06-05 00:23:00,1.9915,1.9915,1.99145,1.9915,204400000.0
2007-06-05 00:24:00,1.99145,1.9916,1.99145,1.9916,300400001.0
2007-06-05 00:25:00,1.9916,1.9916,1.9916,1.9916,144300000.0
2007-06-05 00:26:00,1.9916,1.9916,1.9916,1.9916,12200000.0
2007-06-05 00:27:00,1.9916,1.9916,1.9916,1.9916,30300000.0
2007-06-05 00:28:00,1.9916,1.9916,1.9915,1.9916,700000.0
2007-06-05 00:29:00,1.9915,1.9915,1.9915,1.9915,6800000.0
2007-06-05 00:30:00,1.9913,1.99145,1.9913,1.99145,83700000.0
2007-06-05 00:31:00,1.99128,1.99128,1.99118,1.99123,373499998.0
2007-06-05 00:32:00,1.9913,1.99136,1.99123,1.99125,350899997.0
2007-06-05 00:33:00,1.9915,1.9915,1.9915,1.9915,2800000.0
2007-06-05 00:34:00,1.9915,1.9915,1.9915,1.9915,1000000.0
2007-06-05 00:35:00,1.9915,1.9915,1.9915,1.9915,12500000.0
2007-06-05 00:36:00,1.99136,1.99136,1.99125,1.99125,61800000.0
2007-06-05 00:37:00,1.99131,1.99138,1.99124,1.9913,173599997.0
2007-06-05 00:38:00,1.99141,1.99141,1.99132,1.99132,158899999.0
2007-06-05 00:39:00,1.9915,1.9915,1.9913,1.9913,80700000.0
2007-06-05 00:40:00,1.9915,1.9915,1.9913,1.9915,12400000.0
2007-06-05 00:41:00,1.9915,1.9915,1.9915,1.9915,700000.0
2007-06-05 00:42:00,1.9915,1.9915,1.991,1.991,144899999.0
2007-06-05 00:43:00,1.9911,1.9911,1.99105,1.9911,103500001.0
2007-06-05 00:44:00,1.9911,1.9912,1.9911,1.9912,63699999.0
2007-06-05 00:45:00,1.9912,1.9912,1.9912,1.9912,5000000.0
2007-06-05 00:46:00,1.9912,1.9912,1.9912,1.9912,4800000.0
2007-06-05 00:47:00,1.9912,1.9912,1.9912,1.9912,5000000.0
2007-06-05 00:48:00,1.9912,1.9912,1.9912,1.9912,4800000.0
2007-06-05 00:49:00,1.9912,1.9913,1.9912,1.9912,51600000.0
2007-06-05 00:50:00,1.9912,1.9912,1.9912,1.9912,29600000.0
2007-06-05 00:51:00,1.9912,1.9912,1.9912,1.9912,9600000.0
2007-06-05 00:52:00,1.9912,1.9912,1.9912,1.9912,800000.0
2007-06-05 00:53:00,1.99098,1.99105,1.99098,1.99105,6400000.0
2007-06-05 00:54:00,1.991,1.991,1.991,1.991,4000000.0
2007-06-05 00:55:00,1.99099,1.991,1.99087,1.99087,56000000.0
2007-06-05 00:56:00,1.9912,1.9913,1.9912,1.9912,49200000.0
2007-06-05 00:57:00,1.9912,1.9912,1.9912,1.9912,16400000.0
2007-06-05 00:58:00,1.9912,1.9912,1.9912,1.9912,78800000.0
2007-06-05 00:59:00,1.9912,1.9912,1.9912,1.9912,68000000.0
2007-06-05 01:00:00,1.9912,1.9913,1.9912,1.9912,75100000.0
2007-06-05 01:01:00,1.9912,1.9912,1.9912,1.9912,35600000.0
2007-06-05 01:02:00,1.9913,1.9913,1.9913,1.9913,14400000.0
2007-06-05 01:03:00,1.9912,1.9912,1.9912,1.9912,9200000.0
2007-06-05 01:04:00,1.9912,1.9912,1.9912,1.9912,9200000.0
2007-06-05 01:05:00,1.9912,1.9912,1.9912,1.9912,10800000.0
2007-06-05 01:06:00,1.9913,1.9913,1.9912,1.9912,11300000.0
2007-06-05 01:07:00,1.9912,1.9912,1.9912,1.9912,8000000.0
2007-06-05 01:08:00,1.9912,1.99125,1.991,1.9911,176900000.0
2007-06-05 01:09:00,1.9911,1.9911,1.9911,1.9911,106800000.0
2007-06-05 01:10:00,1.9911,1.9911,1.9911,1.9911,16000000.0
2007-06-05 01:11:00,1.9911,1.9911,1.9911,1.9911,8000000.0
2007-06-05 01:12:00,1.9911,1.9912,1.991,1.9912,224000000.0
2007-06-05 01:13:00,1.9912,1.9912,1.9912,1.9912,162799999.0
2007-06-05 01:14:00,1.9912,1.9912,1.991,1.9912,240619997.0
2007-06-05 01:15:00,1.9912,1.9912,1.99095,1.991,168079993.0
2007-06-05 01:16:00,1.991,1.991,1.991,1.991,37599998.0
2007-06-05 01:17:00,1.99095,1.99095,1.9909,1.9909,329700000.0
2007-06-05 01:18:00,1.991,1.9911,1.991,1.9911,117200000.0
2007-06-05 01:19:00,1.9911,1.9911,1.9911,1.9911,49800000.0
2007-06-05 01:20:00,1.9911,1.9911,1.9911,1.9911,7200000.0
2007-06-05 01:21:00,1.9911,1.9911,1.9911,1.9911,49900000.0
2007-06-05 01:22:00,1.9911,1.9911,1.991,1.991,53899999.0
2007-06-05 01:23:00,1.991,1.991,1.99095,1.99095,284200000.0
2007-06-05 01:24:00,1.99095,1.9913,1.99095,1.9913,243600000.0
2007-06-05 01:25:00,1.9912,1.9913,1.9911,1.9913,200000003.0
2007-06-05 01:26:00,1.9913,1.9913,1.99115,1.99125,273199999.0
2007-06-05 01:27:00,1.9913,1.9914,1.9913,1.99135,498200005.0
2007-06-05 01:28:00,1.99135,1.9914,1.99135,1.99135,116700000.0
2007-06-05 01:29:00,1.9914,1.9914,1.9914,1.9914,17200000.0
2007-06-05 01:30:00,1.9914,1.9914,1.9914,1.9914,18800000.0
2007-06-05 01:31:00,1.9914,1.9914,1.9914,1.9914,18800000.0
2007-06-05 01:32:00,1.9914,1.9914,1.9914,1.9914,292800002.0
2007-06-05 01:33:00,1.9914,1.9914,1.9914,1.9914,15200000.0
2007-06-05 01:34:00,1.9914,1.9914,1.9914,1.9914,14800000.0
2007-06-05 01:35:00,1.9914,1.9916,1.9914,1.9916,34000000.0
2007-06-05 01:36:00,1.9916,1.9916,1.9914,1.9914,217600008.0
2007-06-05 01:37:00,1.9914,1.9914,1.9914,1.9914,34400002.0
2007-06-05 01:38:00,1.99128,1.99143,1.99125,1.99131,276299999.0
2007-06-05 01:39:00,1.9914,1.9914,1.9914,1.9914,75200000.0
2007-06-05 01:40:00,1.9912,1.9912,1.99118,1.99118,55400001.0
2007-06-05 01:41:00,1.9912,1.99125,1.9912,1.99125,15500000.0
2007-06-05 01:42:00,1.99115,1.99124,1.99108,1.99108,112600002.0
2007-06-05 01:43:00,1.9914,1.9914,1.9912,1.9912,579900002.0
2007-06-05 01:44:00,1.9912,1.9912,1.9912,1.9912,56600000.0
2007-06-05 01:45:00,1.9912,1.9912,1.9912,1.9912,77600000.0
2007-06-05 01:46:00,1.9912,1.9914,1.9911,1.99115,346400001.0
2007-06-05 01:47:00,1.9912,1.9912,1.9912,1.9912,25100000.0
2007-06-05 01:48:00,1.9912,1.9913,1.9912,1.9912,366100002.0
2007-06-05 01:49:00,1.9912,1.9913,1.9912,1.9912,65900001.0
2007-06-05 01:50:00,1.99112,1.99112,1.99101,1.99107,148399998.0
2007-06-05 01:51:00,1.99109,1.99109,1.991,1.99105,157199999.0
2007-06-05 01:52:00,1.9912,1.9912,1.9912,1.9912,51200000.0
2007-06-05 01:53:00,1.9912,1.9913,1.9911,1.9913,100599999.0
2007-06-05 01:54:00,1.9913,1.9913,1.9913,1.9913,42800000.0
2007-06-05 01:55:00,1.9913,1.9913,1.9913,1.9913,23200000.0
2007-06-05 01:56:00,1.9913,1.9915,1.9913,1.9914,16400000.0
2007-06-05 01:57:00,1.9914,1.9914,1.99125,1.99125,67200001.0
2007-06-05 01:58:00,1.9913,1.9913,1.9913,1.9913,14800000.0
2007-06-05 01:59:00,1.9913,1.99145,1.9911,1.9914,196800000.0
2007-06-05 02:00:00,1.9914,1.9914,1.9908,1.9912,383900004.0
2007-06-05 02:01:00,1.9913,1.9914,1.9911,1.9913,268500001.0
2007-06-05 02:02:00,1.9913,1.9916,1.9912,1.99155,274100002.0
2007-06-05 02:03:00,1.99155,1.9916,1.9912,1.9914,347800000.0
2007-06-05 02:04:00,1.9914,1.9914,1.9913,1.9913,43799999.0
2007-06-05 02:05:00,1.9914,1.9914,1.9914,1.9914,2000000.0
2007-06-05 02:06:00,1.99128,1.99128,1.99122,1.99123,45500001.0
2007-06-05 02:07:00,1.9914,1.9914,1.9914,1.9914,32800000.0
2007-06-05 02:08:00,1.9914,1.9914,1.9914,1.9914,11600000.0
2007-06-05 02:09:00,1.99115,1.99125,1.99113,1.99115,262800001.0
2007-06-05 02:10:00,1.9912,1.99132,1.99097,1.99132,158799999.0
2007-06-05 02:11:00,1.99112,1.99124,1.99112,1.99117,76800000.0
2007-06-05 02:12:00,1.9914,1.9914,1.9914,1.9914,7600000.0
2007-06-05 02:13:00,1.99127,1.99127,1.99117,1.99117,23600000.0
2007-06-05 02:14:00,1.9914,1.9914,1.9914,1.9914,87900001.0
2007-06-05 02:15:00,1.9914,1.9914,1.9914,1.9914,53900000.0
2007-06-05 02:16:00,1.99124,1.99124,1.99109,1.99117,216899995.0
2007-06-05 02:17:00,1.9914,1.9914,1.9914,1.9914,5200000.0
2007-06-05 02:18:00,1.9911,1.9911,1.99104,1.99104,45600000.0
2007-06-05 02:19:00,1.99105,1.99108,1.99098,1.99108,38799999.0
2007-06-05 02:20:00,1.9914,1.9914,1.9914,1.9914,61600000.0
2007-06-05 02:21:00,1.9914,1.9916,1.9913,1.9916,282300000.0
2007-06-05 02:22:00,1.9916,1.9917,1.9916,1.9916,197400002.0
2007-06-05 02:23:00,1.9917,1.9917,1.9916,1.9917,197700005.0
2007-06-05 02:24:00,1.9917,1.9917,1.9915,1.9916,169600000.0
2007-06-05 02:25:00,1.9916,1.9916,1.9916,1.9916,2800000.0
2007-06-05 02:26:00,1.9916,1.9916,1.9915,1.9915,28700000.0
2007-06-05 02:27:00,1.99138,1.99149,1.99124,1.99124,88399999.0
2007-06-05 02:28:00,1.9915,1.9915,1.9915,1.9915,19500000.0
2007-06-05 02:29:00,1.9915,1.9915,1.9915,1.9915,93800000.0
2007-06-05 02:30:00,1.99136,1.99136,1.99115,1.99126,49600000.0
2007-06-05 02:31:00,1.99123,1.99134,1.99123,1.99133,76200000.0
2007-06-05 02:32:00,1.9915,1.9915,1.9914,1.9915,182899998.0
2007-06-05 02:33:00,1.9915,1.9915,1.9915,1.9915,16299999.0
2007-06-05 02:34:00,1.9915,1.9915,1.9914,1.99145,143500000.0
2007-06-05 02:35:00,1.9915,1.9915,1.99125,1.99145,334799998.0
2007-06-05 02:36:00,1.9915,1.9915,1.9913,1.9914,287300000.0
2007-06-05 02:37:00,1.99118,1.99123,1.99113,1.99116,110600002.0
2007-06-05 02:38:00,1.99122,1.99125,1.99103,1.99125,33600000.0
2007-06-05 02:39:00,1.9915,1.9915,1.9915,1.9915,36500000.0
2007-06-05 02:40:00,1.9915,1.9915,1.9914,1.9914,151600003.0
2007-06-05 02:41:00,1.9915,1.9915,1.9914,1.9914,80700001.0
2007-06-05 02:42:00,1.9915,1.9917,1.9915,1.9917,316200000.0
2007-06-05 02:43:00,1.9917,1.9918,1.9916,1.9916,49900000.0
2007-06-05 02:44:00,1.9917,1.99185,1.99155,1.99165,311000001.0
2007-06-05 02:45:00,1.99165,1.9917,1.99165,1.99165,119500000.0
2007-06-05 02:46:00,1.9917,1.9917,1.9917,1.9917,35000000.0
2007-06-05 02:47:00,1.99175,1.99175,1.9917,1.9917,52100001.0
2007-06-05 02:48:00,1.9917,1.9918,1.99165,1.9917,316000000.0
2007-06-05 02:49:00,1.99141,1.99153,1.99137,1.99151,127600000.0
2007-06-05 02:50:00,1.9918,1.9918,1.9917,1.9918,331600002.0
2007-06-05 02:51:00,1.9918,1.9918,1.9918,1.9918,58200002.0
2007-06-05 02:52:00,1.9918,1.9918,1.9918,1.9918,56700000.0
2007-06-05 02:53:00,1.9918,1.9918,1.9918,1.9918,43000001.0
2007-06-05 02:54:00,1.9918,1.9918,1.9917,1.9917,288200000.0
2007-06-05 02:55:00,1.9916,1.9917,1.99145,1.9916,1363800002.0
2007-06-05 02:56:00,1.9916,1.9916,1.9915,1.9916,182899998.0
2007-06-05 02:57:00,1.9916,1.9917,1.9916,1.9916,108300003.0
2007-06-05 02:58:00,1.9916,1.9917,1.99155,1.9917,372500005.0
2007-06-05 02:59:00,1.99165,1.9917,1.99165,1.9917,32000000.0
2007-06-05 03:00:00,1.9917,1.9918,1.9916,1.9917,206700003.0
2007-06-05 03:01:00,1.9917,1.9918,1.9916,1.9918,510699998.0
2007-06-05 03:02:00,1.9918,1.9918,1.9917,1.9917,438100000.0
2007-06-05 03:03:00,1.9917,1.9918,1.9917,1.9918,288900002.0
2007-06-05 03:04:00,1.9918,1.9918,1.9918,1.9918,55200000.0
2007-06-05 03:05:00,1.9918,1.9918,1.9918,1.9918,3200000.0
2007-06-05 03:06:00,1.99164,1.99166,1.99156,1.99161,96100000.0
2007-06-05 03:07:00,1.9918,1.9918,1.9918,1.9918,12000000.0
2007-06-05 03:08:00,1.9918,1.9918,1.9916,1.9917,296199999.0
2007-06-05 03:09:00,1.9917,1.9917,1.9916,1.9916,468599999.0
2007-06-05 03:10:00,1.9916,1.9917,1.9915,1.9916,322200009.0
2007-06-05 03:11:00,1.9916,1.9916,1.9916,1.9916,3200000.0
2007-06-05 03:12:00,1.99143,1.9915,1.99127,1.9915,75700001.0
2007-06-05 03:13:00,1.9916,1.9916,1.9915,1.9915,46999998.0
2007-06-05 03:14:00,1.9915,1.9915,1.9915,1.9915,158300000.0
2007-06-05 03:15:00,1.99135,1.99135,1.99127,1.99127,46900001.0
2007-06-05 03:16:00,1.99117,1.99136,1.99113,1.99131,102700001.0
2007-06-05 03:17:00,1.9915,1.9915,1.9915,1.9915,28700000.0
2007-06-05 03:18:00,1.99125,1.99125,1.99125,1.99125,14200000.0
2007-06-05 03:19:00,1.9915,1.9916,1.9915,1.9916,167000002.0
2007-06-05 03:20:00,1.9916,1.9916,1.9915,1.9915,324399999.0
2007-06-05 03:21:00,1.9915,1.9915,1.9915,1.9915,146899999.0
2007-06-05 03:22:00,1.99128,1.99128,1.99106,1.9912,118000000.0
2007-06-05 03:23:00,1.99125,1.99125,1.9911,1.99122,51300000.0
2007-06-05 03:24:00,1.99155,1.9916,1.99135,1.99135,321700005.0
2007-06-05 03:25:00,1.9914,1.9914,1.99135,1.9914,78800000.0
2007-06-05 03:26:00,1.9914,1.9915,1.9914,1.9915,80499998.0
2007-06-05 03:27:00,1.9915,1.9915,1.9912,1.9913,432999997.0
2007-06-05 03:28:00,1.9913,1.9913,1.9912,1.9913,417800001.0
2007-06-05 03:29:00,1.99125,1.9913,1.99125,1.9913,16800000.0
2007-06-05 03:30:00,1.9913,1.9913,1.9913,1.9913,24700000.0
2007-06-05 03:31:00,1.9913,1.9914,1.9913,1.9914,35100000.0
2007-06-05 03:32:00,1.9914,1.9914,1.9914,1.9914,166200002.0
2007-06-05 03:33:00,1.9914,1.9914,1.9914,1.9914,29100000.0
2007-06-05 03:34:00,1.9914,1.9914,1.9914,1.9914,29100000.0
2007-06-05 03:35:00,1.9915,1.9917,1.9914,1.9917,543400000.0
2007-06-05 03:36:00,1.9917,1.9918,1.9917,1.9917,331299997.0
2007-06-05 03:37:00,1.9917,1.9918,1.9917,1.9917,423500001.0
2007-06-05 03:38:00,1.9917,1.9918,1.9917,1.9918,216299999.0
2007-06-05 03:39:00,1.9918,1.9918,1.9917,1.9918,440799994.0
2007-06-05 03:40:00,1.9918,1.9918,1.9915,1.9917,361199998.0
2007-06-05 03:41:00,1.9916,1.9917,1.9916,1.9917,180200004.0
2007-06-05 03:42:00,1.9917,1.9917,1.9916,1.9916,372600000.0
2007-06-05 03:43:00,1.9916,1.9916,1.9916,1.9916,201600000.0
2007-06-05 03:44:00,1.9916,1.9916,1.9916,1.9916,186900000.0
2007-06-05 03:45:00,1.9916,1.9916,1.9916,1.9916,58800000.0
2007-06-05 03:46:00,1.99133,1.99158,1.99132,1.99132,63599998.0
2007-06-05 03:47:00,1.9916,1.9916,1.9914,1.9915,214799999.0
2007-06-05 03:48:00,1.99145,1.9916,1.99145,1.9916,157400000.0
2007-06-05 03:49:00,1.9916,1.9916,1.99155,1.99155,191700000.0
2007-06-05 03:50:00,1.9916,1.9916,1.99135,1.9915,271400002.0
2007-06-05 03:51:00,1.9915,1.9915,1.9915,1.9915,58100000.0
2007-06-05 03:52:00,1.9915,1.99175,1.9914,1.9917,553500002.0
2007-06-05 03:53:00,1.9917,1.9917,1.9917,1.9917,800000.0
2007-06-05 03:54:00,1.9917,1.9917,1.9916,1.9916,88099998.0
2007-06-05 03:55:00,1.9916,1.9916,1.9916,1.9916,21900000.0
2007-06-05 03:56:00,1.9916,1.9917,1.9916,1.9917,183900000.0
2007-06-05 03:57:00,1.9917,1.9917,1.9917,1.9917,15100000.0
2007-06-05 03:58:00,1.9917,1.9917,1.9916,1.9917,385399998.0
2007-06-05 03:59:00,1.9917,1.9917,1.99155,1.99165,52800000.0
2007-06-05 04:00:00,1.99165,1.9918,1.99165,1.99175,12000000.0
2007-06-05 04:01:00,1.9918,1.9918,1.99175,1.9918,5600000.0
2007-06-05 04:02:00,1.99175,1.9919,1.99175,1.9919,8800000.0
2007-06-05 04:03:00,1.9919,1.9919,1.9917,1.9919,180000001.0
2007-06-05 04:04:00,1.9918,1.9918,1.9917,1.9918,198300000.0
2007-06-05 04:05:00,1.9919,1.9919,1.9918,1.9918,62800000.0
2007-06-05 04:06:00,1.9918,1.9918,1.9918,1.9918,171300001.0
2007-06-05 04:07:00,1.9918,1.9918,1.9918,1.9918,40800000.0
2007-06-05 04:08:00,1.9918,1.9919,1.99175,1.99175,188000001.0
2007-06-05 04:09:00,1.99165,1.99165,1.99148,1.99148,136999997.0
2007-06-05 04:10:00,1.9918,1.9918,1.9916,1.9917,427899999.0
2007-06-05 04:11:00,1.9917,1.9917,1.9917,1.9917,135100000.0
2007-06-05 04:12:00,1.9918,1.9918,1.9918,1.9918,68400000.0
2007-06-05 04:13:00,1.9918,1.9919,1.9918,1.99185,60400000.0
2007-06-05 04:14:00,1.9918,1.9918,1.99175,1.99175,98199999.0
2007-06-05 04:15:00,1.9918,1.9918,1.9918,1.9918,19900000.0
2007-06-05 04:16:00,1.9918,1.9918,1.9918,1.9918,262700002.0
2007-06-05 04:17:00,1.9918,1.9919,1.9918,1.9919,52600000.0
2007-06-05 04:18:00,1.9919,1.9919,1.9918,1.9919,117700002.0
2007-06-05 04:19:00,1.9918,1.9918,1.9918,1.9918,127499999.0
2007-06-05 04:20:00,1.9918,1.9918,1.9918,1.9918,20200001.0
2007-06-05 04:21:00,1.9918,1.9918,1.9918,1.9918,62000001.0
2007-06-05 04:22:00,1.9918,1.9918,1.9918,1.9918,36100001.0
2007-06-05 04:23:00,1.9918,1.9918,1.9918,1.9918,15800000.0
2007-06-05 04:24:00,1.9918,1.9918,1.9918,1.9918,27300000.0
2007-06-05 04:25:00,1.9918,1.9918,1.9918,1.9918,90400000.0
2007-06-05 04:26:00,1.9918,1.9918,1.9917,1.9917,86000001.0
2007-06-05 04:27:00,1.9917,1.9917,1.99165,1.9917,221600001.0
2007-06-05 04:28:00,1.9917,1.9917,1.9917,1.9917,21600000.0
2007-06-05 04:29:00,1.9917,1.9917,1.9917,1.9917,11200000.0
2007-06-05 04:30:00,1.9917,1.9917,1.9917,1.9917,62000000.0
2007-06-05 04:31:00,1.99145,1.9915,1.99145,1.99145,197899999.0
2007-06-05 04:32:00,1.9917,1.9917,1.99165,1.99165,37400000.0
2007-06-05 04:33:00,1.9917,1.9917,1.9917,1.9917,12400000.0
2007-06-05 04:34:00,1.9917,1.9917,1.9917,1.9917,35800000.0
2007-06-05 04:35:00,1.9917,1.9917,1.9917,1.9917,13900000.0
2007-06-05 04:36:00,1.9918,1.9918,1.9916,1.9917,273000003.0
2007-06-05 04:37:00,1.9917,1.9917,1.99155,1.9917,569700001.0
2007-06-05 04:38:00,1.99147,1.99163,1.99147,1.99152,117600000.0
2007-06-05 04:39:00,1.9917,1.9917,1.99135,1.99135,799600002.0
2007-06-05 04:40:00,1.9914,1.9914,1.9913,1.9913,104399999.0
2007-06-05 04:41:00,1.9914,1.9914,1.9912,1.9913,485600005.0
2007-06-05 04:42:00,1.9914,1.9914,1.9913,1.9913,116100000.0
2007-06-05 04:43:00,1.9913,1.9914,1.9913,1.9914,57400000.0
2007-06-05 04:44:00,1.9914,1.9915,1.9914,1.9915,121900000.0
2007-06-05 04:45:00,1.9913,1.9913,1.9913,1.9913,12800000.0
2007-06-05 04:46:00,1.99117,1.99134,1.99116,1.99134,87099999.0
2007-06-05 04:47:00,1.9916,1.9917,1.9916,1.9917,191299999.0
2007-06-05 04:48:00,1.9917,1.9917,1.9914,1.9915,343499999.0
2007-06-05 04:49:00,1.9915,1.9916,1.9915,1.9916,47000000.0
2007-06-05 04:50:00,1.9915,1.9917,1.9915,1.9915,421300004.0
2007-06-05 04:51:00,1.9917,1.9917,1.99135,1.9915,590500000.0
2007-06-05 04:52:00,1.9915,1.9917,1.9914,1.9916,518099999.0
2007-06-05 04:53:00,1.99156,1.99156,1.99146,1.99149,98800001.0
2007-06-05 04:54:00,1.99155,1.99155,1.99145,1.99153,86200002.0
2007-06-05 04:55:00,1.9915,1.99155,1.99147,1.99153,220800006.0
2007-06-05 04:56:00,1.99152,1.99152,1.99131,1.99143,251800003.0
2007-06-05 04:57:00,1.99165,1.9917,1.99165,1.9917,199400005.0
2007-06-05 04:58:00,1.9917,1.9917,1.9917,1.9917,98399998.0
2007-06-05 04:59:00,1.9917,1.9917,1.9917,1.9917,44199999.0
2007-06-05 05:00:00,1.99153,1.9916,1.99143,1.99143,295699994.0
2007-06-05 05:01:00,1.9917,1.9917,1.9917,1.9917,66499998.0
2007-06-05 05:02:00,1.9917,1.9917,1.99165,1.9917,45699999.0
2007-06-05 05:03:00,1.9917,1.9917,1.9917,1.9917,68000001.0
2007-06-05 05:04:00,1.9917,1.9917,1.9917,1.9917,96899999.0
2007-06-05 05:05:00,1.9917,1.9917,1.9917,1.9917,36599998.0
2007-06-05 05:06:00,1.9917,1.9917,1.9917,1.9917,17900000.0
2007-06-05 05:07:00,1.9917,1.9917,1.9917,1.9917,74100000.0
2007-06-05 05:08:00,1.9917,1.9917,1.9917,1.9917,26700001.0
2007-06-05 05:09:00,1.9917,1.9918,1.9917,1.9918,82200001.0
2007-06-05 05:10:00,1.9918,1.9918,1.9918,1.9918,154399999.0
2007-06-05 05:11:00,1.9918,1.9919,1.9918,1.9919,248700001.0
2007-06-05 05:12:00,1.9919,1.9921,1.9919,1.9921,365700002.0
2007-06-05 05:13:00,1.9921,1.9921,1.9921,1.9921,37500000.0
2007-06-05 05:14:00,1.9921,1.9921,1.9921,1.9921,37699999.0
2007-06-05 05:15:00,1.9921,1.9921,1.9921,1.9921,18000000.0
2007-06-05 05:16:00,1.9921,1.9921,1.9921,1.9921,21800000.0
2007-06-05 05:17:00,1.9921,1.9921,1.9921,1.9921,500000.0
2007-06-05 05:18:00,1.9921,1.9921,1.9921,1.9921,2000000.0
2007-06-05 05:19:00,1.9921,1.9921,1.992,1.992,71400002.0
2007-06-05 05:20:00,1.992,1.992,1.992,1.992,56900001.0
2007-06-05 05:21:00,1.992,1.992,1.9919,1.992,169399999.0
2007-06-05 05:22:00,1.992,1.992,1.992,1.992,44500000.0
2007-06-05 05:23:00,1.992,1.992,1.992,1.992,114600000.0
2007-06-05 05:24:00,1.99172,1.99184,1.99169,1.99172,366900000.0
2007-06-05 05:25:00,1.99191,1.99207,1.99176,1.99205,459399997.0
2007-06-05 05:26:00,1.992,1.992,1.992,1.992,17500000.0
2007-06-05 05:27:00,1.992,1.992,1.9919,1.9919,256899996.0
2007-06-05 05:28:00,1.9919,1.9919,1.9919,1.9919,97200000.0
2007-06-05 05:29:00,1.992,1.992,1.9919,1.9919,253900001.0
2007-06-05 05:30:00,1.992,1.992,1.9919,1.9919,78200000.0
2007-06-05 05:31:00,1.99178,1.99192,1.9917,1.99183,156500000.0
2007-06-05 05:32:00,1.9919,1.9919,1.9919,1.9919,135600000.0
2007-06-05 05:33:00,1.9919,1.9919,1.9919,1.9919,19500000.0
2007-06-05 05:34:00,1.9919,1.9919,1.9919,1.9919,33500000.0
2007-06-05 05:35:00,1.99191,1.99191,1.99172,1.99179,1038300001.0
2007-06-05 05:36:00,1.9919,1.9919,1.9919,1.9919,58900000.0
2007-06-05 05:37:00,1.9919,1.992,1.9919,1.992,76099999.0
2007-06-05 05:38:00,1.992,1.992,1.9919,1.992,205400000.0
2007-06-05 05:39:00,1.992,1.992,1.992,1.992,25600000.0
2007-06-05 05:40:00,1.99178,1.99185,1.99173,1.9918,1129300013.0
2007-06-05 05:41:00,1.992,1.992,1.992,1.992,64000000.0
2007-06-05 05:42:00,1.992,1.992,1.9919,1.992,134999998.0
2007-06-05 05:43:00,1.992,1.992,1.992,1.992,2400000.0
2007-06-05 05:44:00,1.992,1.992,1.9919,1.9919,236200000.0
2007-06-05 05:45:00,1.9919,1.9919,1.9919,1.9919,35000000.0
2007-06-05 05:46:00,1.9919,1.9919,1.9919,1.9919,17100000.0
2007-06-05 05:47:00,1.9919,1.9919,1.9919,1.9919,31000000.0
2007-06-05 05:48:00,1.9919,1.9919,1.9918,1.9919,105600000.0
2007-06-05 05:49:00,1.9919,1.9919,1.9918,1.9919,163900000.0
2007-06-05 05:50:00,1.9919,1.992,1.9919,1.992,277800000.0
2007-06-05 05:51:00,1.992,1.9921,1.992,1.9921,415099995.0
2007-06-05 05:52:00,1.9921,1.9921,1.9921,1.9921,248000002.0
2007-06-05 05:53:00,1.9921,1.9923,1.9921,1.9923,855899996.0
2007-06-05 05:54:00,1.9923,1.9923,1.9922,1.9922,123600000.0
2007-06-05 05:55:00,1.9922,1.9922,1.9922,1.9922,286299999.0
2007-06-05 05:56:00,1.9922,1.9923,1.9922,1.9923,989899998.0
2007-06-05 05:57:00,1.9923,1.9924,1.9923,1.9924,557299997.0
2007-06-05 05:58:00,1.9924,1.9924,1.9924,1.9924,182299999.0
2007-06-05 05:59:00,1.9924,1.9924,1.9923,1.9923,431800001.0
2007-06-05 06:00:00,1.9923,1.9923,1.9921,1.9923,836999995.0
2007-06-05 06:01:00,1.9922,1.9923,1.9921,1.99215,807500006.0
2007-06-05 06:02:00,1.9922,1.9922,1.9921,1.9922,349199997.0
2007-06-05 06:03:00,1.99215,1.9923,1.9921,1.9922,706399996.0
2007-06-05 06:04:00,1.9922,1.9923,1.9922,1.9923,333499994.0
2007-06-05 06:05:00,1.9923,1.9924,1.9922,1.9924,729599999.0
2007-06-05 06:06:00,1.9924,1.9925,1.9924,1.9925,575399999.0
2007-06-05 06:07:00,1.9925,1.9925,1.9925,1.9925,260000000.0
2007-06-05 06:08:00,1.9925,1.9926,1.9925,1.9925,554300002.0
2007-06-05 06:09:00,1.9925,1.9926,1.9925,1.9926,485199999.0
2007-06-05 06:10:00,1.9926,1.9926,1.99245,1.9926,650300000.0
2007-06-05 06:11:00,1.9926,1.9927,1.9926,1.9927,225700002.0
2007-06-05 06:12:00,1.9927,1.9927,1.9925,1.9925,478700004.0
2007-06-05 06:13:00,1.9925,1.9925,1.9924,1.9925,296600009.0
2007-06-05 06:14:00,1.9926,1.9926,1.9925,1.9926,225600005.0
2007-06-05 06:15:00,1.9926,1.9926,1.9925,1.9926,218100001.0
2007-06-05 06:16:00,1.9926,1.9926,1.9926,1.9926,62800000.0
2007-06-05 06:17:00,1.9926,1.9926,1.9926,1.9926,132400000.0
2007-06-05 06:18:00,1.9926,1.9926,1.99255,1.99255,199100004.0
2007-06-05 06:19:00,1.99255,1.9927,1.99255,1.9927,341899993.0
2007-06-05 06:20:00,1.9927,1.9927,1.9926,1.99265,250399998.0
2007-06-05 06:21:00,1.9926,1.9927,1.9926,1.9927,446500002.0
2007-06-05 06:22:00,1.9927,1.993,1.9926,1.9928,1001700002.0
2007-06-05 06:23:00,1.9927,1.9927,1.9925,1.9926,826899998.0
2007-06-05 06:24:00,1.9926,1.9927,1.9926,1.9926,331299993.0
2007-06-05 06:25:00,1.9926,1.9927,1.9926,1.9927,266299991.0
2007-06-05 06:26:00,1.9927,1.9927,1.9927,1.9927,89000000.0
2007-06-05 06:27:00,1.9927,1.9927,1.9926,1.9927,579100001.0
2007-06-05 06:28:00,1.9927,1.9927,1.9926,1.9926,165200007.0
2007-06-05 06:29:00,1.9926,1.9926,1.9925,1.9926,372000008.0
2007-06-05 06:30:00,1.9926,1.9926,1.9923,1.9923,779099999.0
2007-06-05 06:31:00,1.9924,1.9927,1.9924,1.9925,615900002.0
2007-06-05 06:32:00,1.99255,1.9926,1.9925,1.9925,320800002.0
2007-06-05 06:33:00,1.9925,1.9925,1.9924,1.9924,336899995.0
2007-06-05 06:34:00,1.9924,1.9924,1.9923,1.9923,232500003.0
2007-06-05 06:35:00,1.9923,1.9923,1.9923,1.9923,32400002.0
2007-06-05 06:36:00,1.9924,1.9924,1.9923,1.9924,135999998.0
2007-06-05 06:37:00,1.9924,1.9924,1.9923,1.9923,312300000.0
2007-06-05 06:38:00,1.9923,1.9924,1.9923,1.9924,85099999.0
2007-06-05 06:39:00,1.9924,1.9926,1.9924,1.9926,516400002.0
2007-06-05 06:40:00,1.9926,1.9928,1.9926,1.9927,532599995.0
2007-06-05 06:41:00,1.9927,1.9927,1.9926,1.9926,364799994.0
2007-06-05 06:42:00,1.9926,1.9926,1.99245,1.99245,173199996.0
2007-06-05 06:43:00,1.99255,1.9926,1.9924,1.9925,104799997.0
2007-06-05 06:44:00,1.9925,1.9925,1.99245,1.99245,18400000.0
2007-06-05 06:45:00,1.99243,1.99244,1.99235,1.99244,223700006.0
2007-06-05 06:46:00,1.9925,1.9926,1.9925,1.9926,510500001.0
2007-06-05 06:47:00,1.9926,1.9927,1.99245,1.99255,820499998.0
2007-06-05 06:48:00,1.99245,1.9925,1.99245,1.9925,113100000.0
2007-06-05 06:49:00,1.9925,1.9925,1.99245,1.9925,304099990.0
2007-06-05 06:50:00,1.9925,1.9925,1.9922,1.9922,307799998.0
2007-06-05 06:51:00,1.9922,1.9926,1.9922,1.9926,408499996.0
2007-06-05 06:52:00,1.9925,1.9926,1.9924,1.9924,150600002.0
2007-06-05 06:53:00,1.9924,1.9924,1.9924,1.9924,457799996.0
2007-06-05 06:54:00,1.9924,1.9925,1.9924,1.9924,124200000.0
2007-06-05 06:55:00,1.9924,1.9924,1.9923,1.9923,148100001.0
2007-06-05 06:56:00,1.9924,1.9924,1.9924,1.9924,9600000.0
2007-06-05 06:57:00,1.9924,1.9924,1.9922,1.9924,177800000.0
2007-06-05 06:58:00,1.9924,1.9924,1.9922,1.9922,167200002.0
2007-06-05 06:59:00,1.9922,1.9922,1.99205,1.99205,388699998.0
2007-06-05 07:00:00,1.9921,1.9921,1.992,1.992,274100000.0
2007-06-05 07:01:00,1.9921,1.9921,1.9921,1.9921,19500000.0
2007-06-05 07:02:00,1.9922,1.9922,1.9921,1.9921,163700000.0
2007-06-05 07:03:00,1.9921,1.9921,1.992,1.9921,262799998.0
2007-06-05 07:04:00,1.9921,1.9921,1.9921,1.9921,285400000.0
2007-06-05 07:05:00,1.992,1.9921,1.992,1.9921,178400002.0
2007-06-05 07:06:00,1.9921,1.9921,1.992,1.992,314300000.0
2007-06-05 07:07:00,1.992,1.9921,1.992,1.9921,63500000.0
2007-06-05 07:08:00,1.9921,1.9922,1.9921,1.9922,236200002.0
2007-06-05 07:09:00,1.9922,1.9922,1.9921,1.9921,243799997.0
2007-06-05 07:10:00,1.99205,1.99205,1.99205,1.99205,26400000.0
2007-06-05 07:11:00,1.9921,1.9921,1.992,1.992,236600000.0
2007-06-05 07:12:00,1.992,1.992,1.9919,1.992,264799998.0
2007-06-05 07:13:00,1.9918,1.99189,1.99176,1.99179,1029199996.0
2007-06-05 07:14:00,1.992,1.9921,1.99195,1.99195,435499998.0
2007-06-05 07:15:00,1.992,1.992,1.9919,1.992,346800002.0
2007-06-05 07:16:00,1.992,1.992,1.9919,1.99195,562200003.0
2007-06-05 07:17:00,1.992,1.9921,1.9919,1.992,442400001.0
2007-06-05 07:18:00,1.992,1.992,1.992,1.992,53500001.0
2007-06-05 07:19:00,1.992,1.992,1.992,1.992,278000000.0
2007-06-05 07:20:00,1.992,1.9922,1.992,1.9922,588800002.0
2007-06-05 07:21:00,1.9922,1.9923,1.9922,1.9922,456999997.0
2007-06-05 07:22:00,1.9922,1.9922,1.9922,1.9922,429600000.0
2007-06-05 07:23:00,1.99207,1.99207,1.99184,1.99206,929300000.0
2007-06-05 07:24:00,1.992,1.99207,1.99197,1.992,246600000.0
2007-06-05 07:25:00,1.9922,1.9922,1.9922,1.9922,47300000.0
2007-06-05 07:26:00,1.9922,1.9923,1.9922,1.9922,320400001.0
2007-06-05 07:27:00,1.9922,1.9922,1.99205,1.9922,396900001.0
2007-06-05 07:28:00,1.9922,1.9922,1.9921,1.9921,85000000.0
2007-06-05 07:29:00,1.9921,1.9922,1.9921,1.9922,71000000.0
2007-06-05 07:30:00,1.9922,1.9922,1.9922,1.9922,206600000.0
2007-06-05 07:31:00,1.9922,1.9922,1.992,1.992,365000001.0
2007-06-05 07:32:00,1.992,1.9922,1.992,1.9921,328900001.0
2007-06-05 07:33:00,1.9921,1.9921,1.99205,1.9921,148800000.0
2007-06-05 07:34:00,1.99205,1.9921,1.99205,1.9921,360800000.0
2007-06-05 07:35:00,1.9921,1.9921,1.9921,1.9921,290500000.0
2007-06-05 07:36:00,1.9921,1.9921,1.992,1.992,260200001.0
2007-06-05 07:37:00,1.9918,1.99188,1.99169,1.99188,481899998.0
2007-06-05 07:38:00,1.992,1.9921,1.992,1.992,267399999.0
2007-06-05 07:39:00,1.992,1.992,1.9919,1.992,57400002.0
2007-06-05 07:40:00,1.992,1.992,1.992,1.992,174499997.0
2007-06-05 07:41:00,1.992,1.992,1.99175,1.99175,330400001.0
2007-06-05 07:42:00,1.9918,1.9918,1.9917,1.9917,291900000.0
2007-06-05 07:43:00,1.9916,1.9916,1.9915,1.9916,176199998.0
2007-06-05 07:44:00,1.9916,1.9916,1.9916,1.9916,238200001.0
2007-06-05 07:45:00,1.9916,1.9916,1.9915,1.9915,340700000.0
2007-06-05 07:46:00,1.9915,1.9915,1.9915,1.9915,480200001.0
2007-06-05 07:47:00,1.9915,1.9916,1.9915,1.9916,222200000.0
2007-06-05 07:48:00,1.9916,1.9916,1.9916,1.9916,22500000.0
2007-06-05 07:49:00,1.9916,1.9917,1.9916,1.9917,998200005.0
2007-06-05 07:50:00,1.99165,1.9919,1.99165,1.9919,127499999.0
2007-06-05 07:51:00,1.9919,1.9921,1.9919,1.992,301299996.0
2007-06-05 07:52:00,1.992,1.9921,1.992,1.992,86999998.0
2007-06-05 07:53:00,1.992,1.992,1.9918,1.9919,325899996.0
2007-06-05 07:54:00,1.9919,1.992,1.9916,1.9916,672799991.0
2007-06-05 07:55:00,1.9916,1.9918,1.9916,1.9918,684500000.0
2007-06-05 07:56:00,1.9919,1.9923,1.9918,1.99205,721800000.0
2007-06-05 07:57:00,1.9921,1.9927,1.9921,1.9927,1643800017.0
2007-06-05 07:58:00,1.9927,1.9927,1.9919,1.99195,1190899999.0
2007-06-05 07:59:00,1.992,1.9922,1.992,1.9922,623300004.0
2007-06-05 08:00:00,1.9921,1.9922,1.9918,1.9918,1214999995.0
2007-06-05 08:01:00,1.99185,1.9919,1.99175,1.9919,166699999.0
2007-06-05 08:02:00,1.9918,1.9921,1.9918,1.9921,619399993.0
2007-06-05 08:03:00,1.99215,1.9924,1.99215,1.9923,768799992.0
2007-06-05 08:04:00,1.9923,1.9924,1.9923,1.9923,110000000.0
2007-06-05 08:05:00,1.9923,1.9923,1.9921,1.9921,822699991.0
2007-06-05 08:06:00,1.9921,1.9923,1.9921,1.9923,721399994.0
2007-06-05 08:07:00,1.9922,1.9923,1.99215,1.9923,723099997.0
2007-06-05 08:08:00,1.9923,1.9923,1.9922,1.9923,70100000.0
2007-06-05 08:09:00,1.9923,1.9924,1.992,1.9921,847499997.0
2007-06-05 08:10:00,1.9921,1.9922,1.992,1.9921,915199992.0
2007-06-05 08:11:00,1.99215,1.9923,1.9921,1.9921,315100001.0
2007-06-05 08:12:00,1.9922,1.9923,1.99215,1.99215,242199998.0
2007-06-05 08:13:00,1.9922,1.9922,1.9922,1.9922,274699996.0
2007-06-05 08:14:00,1.9922,1.99225,1.9922,1.9922,206200000.0
2007-06-05 08:15:00,1.99215,1.99225,1.99215,1.9922,456399999.0
2007-06-05 08:16:00,1.9922,1.99235,1.9922,1.99235,646199999.0
2007-06-05 08:17:00,1.99235,1.9924,1.99225,1.99235,1078200004.0
2007-06-05 08:18:00,1.99235,1.9924,1.9923,1.99235,461400000.0
2007-06-05 08:19:00,1.99235,1.99245,1.99225,1.9923,660200004.0
2007-06-05 08:20:00,1.9923,1.9923,1.99215,1.99225,198599998.0
2007-06-05 08:21:00,1.99215,1.9923,1.99215,1.9922,203200004.0
2007-06-05 08:22:00,1.9922,1.9922,1.992,1.99215,953200004.0
2007-06-05 08:23:00,1.99215,1.9922,1.99205,1.9922,283100001.0
2007-06-05 08:24:00,1.9922,1.99235,1.9922,1.9923,355000003.0
2007-06-05 08:25:00,1.99235,1.9925,1.9923,1.9924,946299990.0
2007-06-05 08:26:00,1.9924,1.9926,1.9924,1.9926,206100000.0
2007-06-05 08:27:00,1.9925,1.9926,1.9924,1.9925,946999991.0
2007-06-05 08:28:00,1.9925,1.9925,1.99245,1.9925,197699999.0
2007-06-05 08:29:00,1.9925,1.9926,1.9924,1.9924,460799991.0
2007-06-05 08:30:00,1.9924,1.9925,1.9923,1.9925,739100011.0
2007-06-05 08:31:00,1.9925,1.9927,1.9924,1.9927,766199994.0
2007-06-05 08:32:00,1.9927,1.9928,1.9926,1.9927,696999999.0
2007-06-05 08:33:00,1.9928,1.9928,1.9926,1.9927,537899997.0
2007-06-05 08:34:00,1.99265,1.9928,1.99255,1.99275,1251199995.0
2007-06-05 08:35:00,1.9928,1.9929,1.99255,1.9926,2132800001.0
2007-06-05 08:36:00,1.99255,1.9927,1.9925,1.9925,1470800001.0
2007-06-05 08:37:00,1.9925,1.9925,1.9924,1.9924,374099995.0
2007-06-05 08:38:00,1.9924,1.9925,1.99225,1.9924,811000005.0
2007-06-05 08:39:00,1.9924,1.9927,1.9923,1.9926,767400003.0
2007-06-05 08:40:00,1.9926,1.9926,1.9923,1.9925,1706599988.0
2007-06-05 08:41:00,1.9924,1.9924,1.9923,1.9923,1706599988.0
2007-06-05 08:42:00,1.9923,1.9923,1.9921,1.9921,866200004.0
2007-06-05 08:43:00,1.9921,1.9923,1.99205,1.99215,923499997.0
2007-06-05 08:44:00,1.99215,1.9924,1.99205,1.9924,1374000006.0
2007-06-05 08:45:00,1.9925,1.9925,1.9923,1.9923,771099998.0
2007-06-05 08:46:00,1.9923,1.9924,1.99215,1.99215,1949799993.0
2007-06-05 08:47:00,1.9922,1.9923,1.9922,1.9923,780899992.0
2007-06-05 08:48:00,1.9923,1.9923,1.9922,1.9923,357300001.0
2007-06-05 08:49:00,1.9924,1.9928,1.9923,1.9928,1068399995.0
2007-06-05 08:50:00,1.9928,1.9929,1.99265,1.99265,1329299985.0
2007-06-05 08:51:00,1.9928,1.9931,1.9926,1.9926,890900006.0
2007-06-05 08:52:00,1.9926,1.9927,1.9924,1.9926,980800003.0
2007-06-05 08:53:00,1.9926,1.9926,1.9923,1.9925,1922099997.0
2007-06-05 08:54:00,1.9925,1.9926,1.9925,1.9926,221600000.0
2007-06-05 08:55:00,1.99245,1.9926,1.9921,1.9921,771499996.0
2007-06-05 08:56:00,1.9922,1.9922,1.99185,1.99215,1724499994.0
2007-06-05 08:57:00,1.9921,1.9922,1.99185,1.992,1012400009.0
2007-06-05 08:58:00,1.992,1.99225,1.992,1.9921,1288799995.0
2007-06-05 08:59:00,1.9921,1.9923,1.99205,1.9923,444999998.0
2007-06-05 09:00:00,1.9923,1.9927,1.9923,1.9926,1659500005.0
2007-06-05 09:01:00,1.9927,1.9927,1.9924,1.9925,1154300004.0
2007-06-05 09:02:00,1.9927,1.9927,1.9925,1.9926,1154300004.0
2007-06-05 09:03:00,1.9926,1.9926,1.9925,1.9925,788999997.0
2007-06-05 09:04:00,1.9925,1.9925,1.99225,1.9923,1067099992.0
2007-06-05 09:05:00,1.9923,1.9923,1.99225,1.9923,67999999.0
2007-06-05 09:06:00,1.9922,1.9922,1.99215,1.99215,320099998.0
2007-06-05 09:07:00,1.99215,1.9922,1.9919,1.9921,1914000005.0
2007-06-05 09:08:00,1.9921,1.9921,1.9919,1.992,1883399972.0
2007-06-05 09:09:00,1.99195,1.992,1.99185,1.992,1883399972.0
2007-06-05 09:10:00,1.992,1.9921,1.9919,1.992,1980800002.0
2007-06-05 09:11:00,1.992,1.9922,1.992,1.9922,1010200005.0
2007-06-05 09:12:00,1.9922,1.9924,1.9922,1.9924,1351100016.0
2007-06-05 09:13:00,1.9924,1.9926,1.9924,1.9926,1250599998.0
2007-06-05 09:14:00,1.9926,1.9927,1.9925,1.9927,435299999.0
2007-06-05 09:15:00,1.9927,1.9928,1.99265,1.9927,701900001.0
2007-06-05 09:16:00,1.9927,1.9928,1.9927,1.9928,1428900007.0
2007-06-05 09:17:00,1.9928,1.9933,1.9928,1.9933,1740700006.0
2007-06-05 09:18:00,1.9933,1.9935,1.9933,1.9934,2064300006.0
2007-06-05 09:19:00,1.9933,1.9934,1.9931,1.99325,2064300006.0
2007-06-05 09:20:00,1.99325,1.9935,1.99325,1.99335,1702900011.0
2007-06-05 09:21:00,1.99335,1.9941,1.99335,1.994,1922399998.0
2007-06-05 09:22:00,1.9939,1.9942,1.9939,1.9942,1617100007.0
2007-06-05 09:23:00,1.9941,1.9941,1.9939,1.994,1617100007.0
2007-06-05 09:24:00,1.99385,1.994,1.9938,1.994,1617100007.0
2007-06-05 09:25:00,1.9941,1.9947,1.994,1.9946,1834799994.0
2007-06-05 09:26:00,1.9947,1.9947,1.9944,1.9946,1834799994.0
2007-06-05 09:27:00,1.9945,1.9948,1.9943,1.9944,1834799994.0
2007-06-05 09:28:00,1.9944,1.9944,1.9939,1.9941,1834799994.0
2007-06-05 09:29:00,1.994,1.9942,1.9939,1.9939,1601699996.0
2007-06-05 09:30:00,1.99385,1.9939,1.9935,1.9936,1601699996.0
2007-06-05 09:31:00,1.9936,1.9938,1.99355,1.9938,1069400000.0
2007-06-05 09:32:00,1.9938,1.9939,1.9937,1.9938,1836199995.0
2007-06-05 09:33:00,1.9938,1.9938,1.9938,1.9938,464400004.0
2007-06-05 09:34:00,1.9938,1.9938,1.9937,1.99375,145899999.0
2007-06-05 09:35:00,1.9938,1.99405,1.9936,1.9939,593499998.0
2007-06-05 09:36:00,1.9939,1.9942,1.9939,1.99395,1734999990.0
2007-06-05 09:37:00,1.99395,1.9943,1.99395,1.9943,983400003.0
2007-06-05 09:38:00,1.9942,1.9943,1.99415,1.9942,812400000.0
2007-06-05 09:39:00,1.9942,1.9943,1.99415,1.99415,803999994.0
2007-06-05 09:40:00,1.99415,1.9945,1.99415,1.9944,836600002.0
2007-06-05 09:41:00,1.9945,1.9947,1.9944,1.9946,1533200015.0
2007-06-05 09:42:00,1.9946,1.9946,1.99445,1.9946,1533200015.0
2007-06-05 09:43:00,1.9945,1.9946,1.9945,1.9945,1227437500.0
2007-06-05 09:44:00,1.9945,1.9945,1.9943,1.9944,1227437500.0
2007-06-05 09:45:00,1.9944,1.9947,1.9944,1.9945,1198499985.0
2007-06-05 09:46:00,1.99455,1.99455,1.9941,1.9942,1694300007.0
2007-06-05 09:47:00,1.9942,1.9945,1.9941,1.9944,1066399997.0
2007-06-05 09:48:00,1.99435,1.9945,1.9943,1.9944,1926999996.0
2007-06-05 09:49:00,1.9944,1.9946,1.9944,1.9946,1082800004.0
2007-06-05 09:50:00,1.9946,1.9946,1.99445,1.9945,924600004.0
2007-06-05 09:51:00,1.9945,1.9946,1.99445,1.99445,1410999983.0
2007-06-05 09:52:00,1.99445,1.9946,1.9944,1.99445,1554700003.0
2007-06-05 09:53:00,1.99445,1.9947,1.9944,1.9947,423900002.0
2007-06-05 09:54:00,1.9947,1.9947,1.9946,1.9946,917000001.0
2007-06-05 09:55:00,1.9945,1.9946,1.9945,1.9945,865600003.0
2007-06-05 09:56:00,1.9945,1.9945,1.9942,1.9944,198899998.0
2007-06-05 09:57:00,1.9945,1.9945,1.9943,1.9944,198899998.0
2007-06-05 09:58:00,1.9944,1.9945,1.9943,1.9943,301099999.0
2007-06-05 09:59:00,1.9943,1.9944,1.994,1.99405,722499998.0
2007-06-05 10:00:00,1.99405,1.9942,1.9939,1.994,718299998.0
2007-06-05 10:01:00,1.994,1.994,1.99375,1.99385,272400004.0
2007-06-05 10:02:00,1.99385,1.9941,1.99385,1.9941,1398600011.0
2007-06-05 10:03:00,1.9941,1.9941,1.994,1.9941,545400001.0
2007-06-05 10:04:00,1.9941,1.9941,1.9939,1.994,681500002.0
2007-06-05 10:05:00,1.994,1.994,1.99385,1.994,642599994.0
2007-06-05 10:06:00,1.994,1.994,1.9937,1.9937,1348000004.0
2007-06-05 10:07:00,1.9937,1.9939,1.9937,1.9938,1180100011.0
2007-06-05 10:08:00,1.9938,1.9938,1.9937,1.9937,141100000.0
2007-06-05 10:09:00,1.9938,1.994,1.9937,1.9939,1781899984.0
2007-06-05 10:10:00,1.9938,1.9938,1.9938,1.9938,1781899984.0
2007-06-05 10:11:00,1.99375,1.994,1.99375,1.9939,1781899984.0
2007-06-05 10:12:00,1.99385,1.99405,1.99385,1.994,1036900012.0
2007-06-05 10:13:00,1.994,1.9941,1.99395,1.99395,1859700002.0
2007-06-05 10:14:00,1.99395,1.994,1.9937,1.9937,1076299997.0
2007-06-05 10:15:00,1.9937,1.9938,1.9937,1.9937,450000001.0
2007-06-05 10:16:00,1.9937,1.9937,1.9933,1.9933,1701300000.0
2007-06-05 10:17:00,1.9935,1.9935,1.9931,1.9933,1010700008.0
2007-06-05 10:18:00,1.9933,1.9933,1.99315,1.9933,1010700008.0
2007-06-05 10:19:00,1.9933,1.9936,1.99315,1.9936,1831599992.0
2007-06-05 10:20:00,1.9936,1.9936,1.9935,1.9935,916999988.0
2007-06-05 10:21:00,1.9935,1.9936,1.9935,1.9936,991000003.0
2007-06-05 10:22:00,1.9936,1.9937,1.99355,1.99355,579700012.0
2007-06-05 10:23:00,1.9936,1.9936,1.9935,1.9936,1350499973.0
2007-06-05 10:24:00,1.9936,1.9937,1.9936,1.99365,839500007.0
2007-06-05 10:25:00,1.9937,1.9937,1.9936,1.9937,647299994.0
2007-06-05 10:26:00,1.9937,1.9937,1.99355,1.9936,554500002.0
2007-06-05 10:27:00,1.9936,1.9936,1.99335,1.9935,900799990.0
2007-06-05 10:28:00,1.99345,1.9935,1.99315,1.9933,923899997.0
2007-06-05 10:29:00,1.9933,1.9933,1.993,1.9931,263500000.0
2007-06-05 10:30:00,1.9931,1.9933,1.9929,1.993,1716800003.0
2007-06-05 10:31:00,1.9931,1.9932,1.9926,1.9926,1405100005.0
2007-06-05 10:32:00,1.99265,1.9927,1.9925,1.9926,1405100005.0
2007-06-05 10:33:00,1.9926,1.9929,1.9925,1.99275,1422900006.0
2007-06-05 10:34:00,1.99275,1.9934,1.99275,1.9933,1592300005.0
2007-06-05 10:35:00,1.9934,1.9934,1.993,1.9931,1622000000.0
2007-06-05 10:36:00,1.9931,1.9931,1.9928,1.993,1743300004.0
2007-06-05 10:37:00,1.993,1.993,1.99295,1.99295,657200004.0
2007-06-05 10:38:00,1.993,1.99315,1.99295,1.9931,556400000.0
2007-06-05 10:39:00,1.993,1.9933,1.993,1.9933,499500002.0
2007-06-05 10:40:00,1.99325,1.9933,1.9931,1.9931,980699997.0
2007-06-05 10:41:00,1.993,1.9931,1.9929,1.993,882399983.0
2007-06-05 10:42:00,1.99305,1.9932,1.993,1.9931,882399983.0
2007-06-05 10:43:00,1.9931,1.9933,1.9931,1.99325,1455900002.0
2007-06-05 10:44:00,1.99325,1.9935,1.99315,1.9934,1002599994.0
2007-06-05 10:45:00,1.9934,1.9935,1.99325,1.9934,1130600010.0
2007-06-05 10:46:00,1.9934,1.9935,1.99335,1.9935,52400000.0
2007-06-05 10:47:00,1.9935,1.9935,1.9934,1.9935,61600000.0
2007-06-05 10:48:00,1.99345,1.9935,1.9934,1.9935,239200000.0
2007-06-05 10:49:00,1.9935,1.9935,1.9934,1.9935,255200001.0
2007-06-05 10:50:00,1.9935,1.9935,1.99335,1.99345,380400000.0
2007-06-05 10:51:00,1.9935,1.9936,1.9935,1.9935,158400000.0
2007-06-05 10:52:00,1.9935,1.9936,1.9935,1.9935,140600000.0
2007-06-05 10:53:00,1.9935,1.9937,1.99335,1.9937,675400000.0
2007-06-05 10:54:00,1.9937,1.9937,1.9935,1.9936,411200000.0
2007-06-05 10:55:00,1.9936,1.9936,1.99335,1.9934,1832000004.0
2007-06-05 10:56:00,1.9934,1.9934,1.9932,1.9933,1623689995.0
2007-06-05 10:57:00,1.9933,1.9933,1.9929,1.9931,825799988.0
2007-06-05 10:58:00,1.993,1.9932,1.993,1.9931,825799988.0
2007-06-05 10:59:00,1.9931,1.9932,1.993,1.99315,1503299983.0
2007-06-05 11:00:00,1.99315,1.99315,1.993,1.993,1704500001.0
2007-06-05 11:01:00,1.993,1.9931,1.99295,1.993,1726199994.0
2007-06-05 11:02:00,1.993,1.9932,1.993,1.9931,1539900003.0
2007-06-05 11:03:00,1.9931,1.9931,1.993,1.9931,712600002.0
2007-06-05 11:04:00,1.99305,1.9931,1.99295,1.9931,716800012.0
2007-06-05 11:05:00,1.9931,1.9932,1.9931,1.9932,1483800017.0
2007-06-05 11:06:00,1.9932,1.9932,1.9931,1.9931,777399997.0
2007-06-05 11:07:00,1.9931,1.9932,1.9931,1.9932,188000000.0
2007-06-05 11:08:00,1.9932,1.9932,1.9931,1.9931,193200000.0
2007-06-05 11:09:00,1.9931,1.9932,1.99305,1.9931,359800008.0
2007-06-05 11:10:00,1.9931,1.9933,1.9931,1.9932,1125799998.0
2007-06-05 11:11:00,1.9932,1.9932,1.99285,1.9929,858899999.0
2007-06-05 11:12:00,1.99285,1.993,1.99275,1.9928,1425399998.0
2007-06-05 11:13:00,1.9928,1.993,1.99275,1.9928,544200000.0
2007-06-05 11:14:00,1.9928,1.9929,1.99275,1.99275,316900002.0
2007-06-05 11:15:00,1.99275,1.9929,1.99275,1.9928,515099999.0
2007-06-05 11:16:00,1.9928,1.9928,1.9927,1.9927,792400000.0
2007-06-05 11:17:00,1.9927,1.9927,1.9926,1.99265,776900009.0
2007-06-05 11:18:00,1.99265,1.9927,1.99265,1.9927,58500000.0
2007-06-05 11:19:00,1.9927,1.9927,1.9925,1.9925,336400002.0
2007-06-05 11:20:00,1.9925,1.9926,1.99245,1.99245,1150000003.0
2007-06-05 11:21:00,1.9925,1.9926,1.99245,1.9926,142400000.0
2007-06-05 11:22:00,1.9926,1.9926,1.9926,1.9926,56400000.0
2007-06-05 11:23:00,1.9926,1.9927,1.9926,1.9926,927499981.0
2007-06-05 11:24:00,1.9926,1.9928,1.9926,1.9928,907500001.0
2007-06-05 11:25:00,1.9928,1.9931,1.9927,1.9931,491599997.0
2007-06-05 11:26:00,1.9931,1.9932,1.99295,1.993,1614900002.0
2007-06-05 11:27:00,1.993,1.9933,1.9929,1.9932,558499999.0
2007-06-05 11:28:00,1.9932,1.9933,1.9932,1.9932,686000000.0
2007-06-05 11:29:00,1.9932,1.9933,1.993,1.9932,1054699996.0
2007-06-05 11:30:00,1.9932,1.9934,1.9932,1.9933,564600000.0
2007-06-05 11:31:00,1.9933,1.9934,1.9932,1.9933,1543199986.0
2007-06-05 11:32:00,1.9933,1.9935,1.9933,1.9935,380299999.0
2007-06-05 11:33:00,1.9935,1.9935,1.99335,1.99335,632700001.0
2007-06-05 11:34:00,1.99335,1.9937,1.99335,1.9937,1009000006.0
2007-06-05 11:35:00,1.9936,1.9937,1.99355,1.9937,534600002.0
2007-06-05 11:36:00,1.9937,1.9938,1.9937,1.9937,246800001.0
2007-06-05 11:37:00,1.9938,1.9939,1.9937,1.9937,1000299998.0
2007-06-05 11:38:00,1.9937,1.994,1.9937,1.9938,1000299998.0
2007-06-05 11:39:00,1.9938,1.9939,1.9935,1.9935,1464900007.0
2007-06-05 11:40:00,1.9935,1.9938,1.9935,1.9937,1615400005.0
2007-06-05 11:41:00,1.9937,1.9937,1.9936,1.9937,286799998.0
2007-06-05 11:42:00,1.9937,1.9938,1.99355,1.9937,421000004.0
2007-06-05 11:43:00,1.9937,1.9937,1.9934,1.9934,680100000.0
2007-06-05 11:44:00,1.9934,1.9935,1.99335,1.9934,566200003.0
2007-06-05 11:45:00,1.99345,1.99355,1.9934,1.9935,885700004.0
2007-06-05 11:46:00,1.9935,1.9935,1.99345,1.99345,184199999.0
2007-06-05 11:47:00,1.99345,1.9936,1.99345,1.9936,305799998.0
2007-06-05 11:48:00,1.9936,1.9938,1.99355,1.99365,633999998.0
2007-06-05 11:49:00,1.9937,1.9938,1.9936,1.9937,652000002.0
2007-06-05 11:50:00,1.9937,1.9937,1.99365,1.9937,1916600029.0
2007-06-05 11:51:00,1.9937,1.99375,1.99365,1.99375,449099991.0
2007-06-05 11:52:00,1.99375,1.994,1.99365,1.994,1341199978.0
2007-06-05 11:53:00,1.994,1.994,1.99385,1.99395,1779200010.0
2007-06-05 11:54:00,1.994,1.994,1.9937,1.99385,1370599999.0
2007-06-05 11:55:00,1.99385,1.9946,1.99385,1.9946,1573400001.0
2007-06-05 11:56:00,1.9945,1.9946,1.9941,1.9941,2037500006.0
2007-06-05 11:57:00,1.9942,1.99425,1.9941,1.9941,1149800003.0
2007-06-05 11:58:00,1.9941,1.9942,1.994,1.9941,1036399996.0
2007-06-05 11:59:00,1.9941,1.9942,1.9941,1.9942,794400000.0
2007-06-05 12:00:00,1.9942,1.9942,1.994,1.994,1075100001.0
2007-06-05 12:01:00,1.994,1.9941,1.99385,1.9939,1522700003.0
2007-06-05 12:02:00,1.9939,1.9941,1.9939,1.994,1176999997.0
2007-06-05 12:03:00,1.9939,1.994,1.9939,1.994,1176999997.0
2007-06-05 12:04:00,1.9939,1.9939,1.9938,1.9938,1176999997.0
2007-06-05 12:05:00,1.9938,1.9938,1.9937,1.9937,625299999.0
2007-06-05 12:06:00,1.9937,1.9937,1.9936,1.9937,117699999.0
2007-06-05 12:07:00,1.9937,1.9937,1.9936,1.9936,567899993.0
2007-06-05 12:08:00,1.9936,1.9936,1.99355,1.9936,457200001.0
2007-06-05 12:09:00,1.9936,1.9938,1.9936,1.99365,938699997.0
2007-06-05 12:10:00,1.99365,1.9938,1.9936,1.99365,1138100004.0
2007-06-05 12:11:00,1.9937,1.9938,1.9935,1.9936,1094399994.0
2007-06-05 12:12:00,1.9935,1.9935,1.9933,1.9933,1423900007.0
2007-06-05 12:13:00,1.9933,1.9936,1.9933,1.9936,922299999.0
2007-06-05 12:14:00,1.99355,1.9937,1.9935,1.9936,1699600002.0
2007-06-05 12:15:00,1.9936,1.9936,1.99335,1.9934,730800001.0
2007-06-05 12:16:00,1.9935,1.99355,1.99345,1.99355,165400000.0
2007-06-05 12:17:00,1.99355,1.9938,1.99355,1.9937,616999999.0
2007-06-05 12:18:00,1.9938,1.9938,1.9936,1.9936,468300000.0
2007-06-05 12:19:00,1.9936,1.9936,1.9935,1.9936,449100000.0
2007-06-05 12:20:00,1.9936,1.9937,1.9935,1.9936,741600000.0
2007-06-05 12:21:00,1.9936,1.9936,1.9934,1.9935,494400000.0
2007-06-05 12:22:00,1.9935,1.9936,1.9934,1.9935,342400000.0
2007-06-05 12:23:00,1.9935,1.9936,1.9935,1.9936,583199997.0
2007-06-05 12:24:00,1.99355,1.9937,1.9934,1.9936,734400000.0
2007-06-05 12:25:00,1.9937,1.9939,1.9936,1.9938,769999997.0
2007-06-05 12:26:00,1.9937,1.9937,1.99355,1.99355,1113199990.0
2007-06-05 12:27:00,1.9936,1.9936,1.9933,1.9935,705799998.0
2007-06-05 12:28:00,1.9935,1.9938,1.99345,1.99345,997300004.0
2007-06-05 12:29:00,1.9936,1.9941,1.9935,1.99355,832999997.0
2007-06-05 12:30:00,1.99355,1.9937,1.99345,1.99345,724399993.0
2007-06-05 12:31:00,1.99345,1.9936,1.9932,1.99325,359499998.0
2007-06-05 12:32:00,1.99325,1.9934,1.99325,1.99335,247200000.0
2007-06-05 12:33:00,1.9934,1.9936,1.9934,1.9934,222400004.0
2007-06-05 12:34:00,1.9934,1.9935,1.99335,1.99335,213600001.0
2007-06-05 12:35:00,1.9933,1.99335,1.9933,1.9933,233600000.0
2007-06-05 12:36:00,1.9933,1.9933,1.99325,1.99325,115200000.0
2007-06-05 12:37:00,1.9933,1.99335,1.993,1.993,414499999.0
2007-06-05 12:38:00,1.9931,1.9931,1.9928,1.99295,599399996.0
2007-06-05 12:39:00,1.99295,1.9931,1.9929,1.9929,163800000.0
2007-06-05 12:40:00,1.9929,1.9932,1.9929,1.993,572099999.0
2007-06-05 12:41:00,1.993,1.9931,1.9927,1.993,400399997.0
2007-06-05 12:42:00,1.99295,1.9931,1.99275,1.9928,292199999.0
2007-06-05 12:43:00,1.9928,1.993,1.9927,1.993,703199997.0
2007-06-05 12:44:00,1.99295,1.993,1.99275,1.993,686799999.0
2007-06-05 12:45:00,1.993,1.993,1.9928,1.9928,258399994.0
2007-06-05 12:46:00,1.9928,1.9931,1.9928,1.9931,661999998.0
2007-06-05 12:47:00,1.9931,1.9934,1.9931,1.9933,617600000.0
2007-06-05 12:48:00,1.9933,1.9934,1.99305,1.99315,996300002.0
2007-06-05 12:49:00,1.9932,1.9933,1.9932,1.9933,501599999.0
2007-06-05 12:50:00,1.9933,1.9933,1.9932,1.9933,354600002.0
2007-06-05 12:51:00,1.9933,1.9935,1.99325,1.9934,407200000.0
2007-06-05 12:52:00,1.9934,1.9935,1.9934,1.99345,569600000.0
2007-06-05 12:53:00,1.9934,1.99345,1.9934,1.9934,187200000.0
2007-06-05 12:54:00,1.9934,1.9934,1.99325,1.9933,703200002.0
2007-06-05 12:55:00,1.9933,1.9935,1.9933,1.9933,1532099983.0
2007-06-05 12:56:00,1.9933,1.9934,1.99325,1.9934,1486400007.0
2007-06-05 12:57:00,1.9934,1.9935,1.9934,1.9934,581399997.0
2007-06-05 12:58:00,1.9935,1.9935,1.9932,1.9933,1772200010.0
2007-06-05 12:59:00,1.9933,1.9933,1.9932,1.9933,731899998.0
2007-06-05 13:00:00,1.9933,1.9935,1.99325,1.99335,1773899986.0
2007-06-05 13:01:00,1.9934,1.9934,1.99315,1.9933,2052299996.0
2007-06-05 13:02:00,1.9933,1.9934,1.9932,1.9934,1754399999.0
2007-06-05 13:03:00,1.9933,1.9936,1.9933,1.9935,1077600002.0
2007-06-05 13:04:00,1.9935,1.9935,1.9933,1.9933,1375100009.0
2007-06-05 13:05:00,1.9933,1.9934,1.99315,1.9932,1615499987.0
2007-06-05 13:06:00,1.99315,1.9933,1.99315,1.9932,1200899990.0
2007-06-05 13:07:00,1.9932,1.9935,1.99315,1.9933,1590000011.0
2007-06-05 13:08:00,1.9933,1.9934,1.99315,1.99325,657800001.0
2007-06-05 13:09:00,1.99325,1.9933,1.9932,1.9933,335999999.0
2007-06-05 13:10:00,1.9932,1.9934,1.9932,1.9932,1276399996.0
2007-06-05 13:11:00,1.9931,1.9932,1.9928,1.993,275800000.0
2007-06-05 13:12:00,1.993,1.9932,1.993,1.99315,275800000.0
2007-06-05 13:13:00,1.9932,1.9934,1.9931,1.9933,1007900001.0
2007-06-05 13:14:00,1.9933,1.9934,1.9933,1.9934,809399998.0
2007-06-05 13:15:00,1.9934,1.9934,1.99325,1.9933,402300002.0
2007-06-05 13:16:00,1.99325,1.9933,1.99325,1.9933,76300000.0
2007-06-05 13:17:00,1.9933,1.9933,1.99325,1.99325,79700000.0
2007-06-05 13:18:00,1.9933,1.9933,1.9933,1.9933,67200000.0
2007-06-05 13:19:00,1.9933,1.9933,1.99325,1.9933,92100000.0
2007-06-05 13:20:00,1.9933,1.9934,1.9933,1.9934,806000000.0
2007-06-05 13:21:00,1.9934,1.9934,1.9932,1.9932,1095499999.0
2007-06-05 13:22:00,1.9932,1.9932,1.9929,1.993,429299999.0
2007-06-05 13:23:00,1.993,1.9931,1.993,1.993,502699996.0
2007-06-05 13:24:00,1.99305,1.9931,1.99295,1.993,483399998.0
2007-06-05 13:25:00,1.993,1.99315,1.993,1.99315,171200000.0
2007-06-05 13:26:00,1.99315,1.9933,1.99315,1.9933,392199999.0
2007-06-05 13:27:00,1.99325,1.9934,1.99315,1.9933,1258000004.0
2007-06-05 13:28:00,1.9933,1.99335,1.9933,1.9933,1032400000.0
2007-06-05 13:29:00,1.9933,1.9933,1.9933,1.9933,72400000.0
2007-06-05 13:30:00,1.9933,1.9934,1.99325,1.99335,500100000.0
2007-06-05 13:31:00,1.99335,1.9936,1.99335,1.9936,1198499985.0
2007-06-05 13:32:00,1.9936,1.9938,1.9936,1.9937,1100799994.0
2007-06-05 13:33:00,1.9937,1.9938,1.99355,1.9936,1935800003.0
2007-06-05 13:34:00,1.9937,1.994,1.99365,1.994,517900003.0
2007-06-05 13:35:00,1.994,1.994,1.994,1.994,458100000.0
2007-06-05 13:36:00,1.994,1.9941,1.994,1.994,641100005.0
2007-06-05 13:37:00,1.9941,1.9941,1.99375,1.99375,521799998.0
2007-06-05 13:38:00,1.99375,1.9939,1.99375,1.99375,461900000.0
2007-06-05 13:39:00,1.9938,1.9938,1.9936,1.99365,619399993.0
2007-06-05 13:40:00,1.99365,1.9937,1.9935,1.9935,441100003.0
2007-06-05 13:41:00,1.9935,1.9935,1.9933,1.9933,1320399998.0
2007-06-05 13:42:00,1.9934,1.9936,1.9933,1.9935,1681499985.0
2007-06-05 13:43:00,1.99345,1.9935,1.9934,1.9934,1211900000.0
2007-06-05 13:44:00,1.9934,1.9936,1.9934,1.99355,986500008.0
2007-06-05 13:45:00,1.9936,1.99365,1.99345,1.9936,375600000.0
2007-06-05 13:46:00,1.9936,1.9937,1.99355,1.9936,1498099980.0
2007-06-05 13:47:00,1.9936,1.9939,1.9936,1.9939,826100000.0
2007-06-05 13:48:00,1.9939,1.9942,1.9938,1.9942,1155199996.0
2007-06-05 13:49:00,1.9942,1.99425,1.99405,1.9942,514099999.0
2007-06-05 13:50:00,1.9942,1.9942,1.99395,1.99395,441299999.0
2007-06-05 13:51:00,1.994,1.994,1.99395,1.994,107500000.0
2007-06-05 13:52:00,1.994,1.994,1.994,1.994,63200000.0
2007-06-05 13:53:00,1.994,1.994,1.9939,1.994,121800001.0
2007-06-05 13:54:00,1.994,1.99415,1.99395,1.99405,1657299998.0
2007-06-05 13:55:00,1.99405,1.9945,1.994,1.9944,1295500004.0
2007-06-05 13:56:00,1.9944,1.9947,1.9944,1.9946,1673500001.0
2007-06-05 13:57:00,1.9946,1.9947,1.9944,1.9947,637699999.0
2007-06-05 13:58:00,1.9947,1.9947,1.9945,1.99465,622399998.0
2007-06-05 13:59:00,1.9947,1.99485,1.99465,1.9948,769100001.0
2007-06-05 14:00:00,1.9948,1.9949,1.99465,1.9948,1015400001.0
2007-06-05 14:01:00,1.9948,1.9948,1.9946,1.9948,387500002.0
2007-06-05 14:02:00,1.9948,1.995,1.9947,1.9949,794800000.0
2007-06-05 14:03:00,1.9948,1.9949,1.9946,1.9948,1368200003.0
2007-06-05 14:04:00,1.9948,1.9949,1.9947,1.9948,1463199998.0
2007-06-05 14:05:00,1.9948,1.9949,1.99475,1.9949,572300001.0
2007-06-05 14:06:00,1.99485,1.995,1.99475,1.9949,1505800001.0
2007-06-05 14:07:00,1.9948,1.9949,1.9947,1.9949,2066699995.0
2007-06-05 14:08:00,1.9952,1.9956,1.9951,1.9954,2066699995.0
2007-06-05 14:09:00,1.9952,1.9953,1.9951,1.9951,1762999996.0
2007-06-05 14:10:00,1.9952,1.9952,1.99485,1.9949,1762999996.0
2007-06-05 14:11:00,1.995,1.9952,1.9949,1.995,1450400005.0
2007-06-05 14:12:00,1.995,1.995,1.99485,1.99495,1799300009.0
2007-06-05 14:13:00,1.99495,1.995,1.9948,1.9949,1257600000.0
2007-06-05 14:14:00,1.9948,1.99515,1.9948,1.9951,801500001.0
2007-06-05 14:15:00,1.9951,1.9951,1.9948,1.9949,1852100016.0
2007-06-05 14:16:00,1.9949,1.9956,1.9947,1.9956,1923099991.0
2007-06-05 14:17:00,1.9955,1.9956,1.9954,1.9955,1610100005.0
2007-06-05 14:18:00,1.9956,1.9959,1.9954,1.9954,1610100005.0
2007-06-05 14:19:00,1.9955,1.996,1.9955,1.9959,1610100005.0
2007-06-05 14:20:00,1.996,1.9968,1.996,1.9962,1610100005.0
2007-06-05 14:21:00,1.9961,1.9963,1.996,1.996,1610100005.0
2007-06-05 14:22:00,1.9961,1.9964,1.996,1.9962,1610100005.0
2007-06-05 14:23:00,1.996,1.9963,1.996,1.9963,1610100005.0
2007-06-05 14:24:00,1.9962,1.9965,1.9962,1.9965,1610100005.0
2007-06-05 14:25:00,1.9964,1.9966,1.9963,1.9963,1610100005.0
2007-06-05 14:26:00,1.9965,1.99655,1.9962,1.9962,1610100005.0
2007-06-05 14:27:00,1.996,1.996,1.9956,1.9956,829999996.0
2007-06-05 14:28:00,1.9957,1.9959,1.9956,1.9958,829999996.0
2007-06-05 14:29:00,1.9959,1.9962,1.9959,1.9961,829999996.0
2007-06-05 14:30:00,1.9962,1.9963,1.9961,1.9962,829999996.0
2007-06-05 14:31:00,1.9961,1.9961,1.9959,1.9959,829999996.0
2007-06-05 14:32:00,1.996,1.9962,1.996,1.9961,829999996.0
2007-06-05 14:33:00,1.9962,1.9962,1.9961,1.9962,829999996.0
2007-06-05 14:34:00,1.9961,1.9961,1.9957,1.9959,829999996.0
2007-06-05 14:35:00,1.9961,1.99615,1.99595,1.99605,829999996.0
2007-06-05 14:36:00,1.99605,1.9961,1.9958,1.9959,1930700004.0
2007-06-05 14:37:00,1.9959,1.996,1.9957,1.99585,1343999994.0
2007-06-05 14:38:00,1.99585,1.996,1.99575,1.9959,1788399981.0
2007-06-05 14:39:00,1.9959,1.996,1.9957,1.99575,2106799998.0
2007-06-05 14:40:00,1.9956,1.9957,1.9951,1.9951,916800000.0
2007-06-05 14:41:00,1.9952,1.9957,1.9952,1.9957,916800000.0
2007-06-05 14:42:00,1.9957,1.9959,1.9955,1.9956,1476599992.0
2007-06-05 14:43:00,1.99555,1.9956,1.9955,1.9955,1448400009.0
2007-06-05 14:44:00,1.9955,1.9956,1.9955,1.9956,1751099995.0
2007-06-05 14:45:00,1.9955,1.9956,1.9953,1.9953,1034300001.0
2007-06-05 14:46:00,1.9954,1.9954,1.9953,1.99535,1034300001.0
2007-06-05 14:47:00,1.9954,1.9954,1.99525,1.9954,1334399993.0
2007-06-05 14:48:00,1.9954,1.9956,1.9954,1.99545,555200000.0
2007-06-05 14:49:00,1.9952,1.9955,1.9952,1.9953,1315899999.0
2007-06-05 14:50:00,1.99535,1.9955,1.99535,1.99535,1315899999.0
2007-06-05 14:51:00,1.9954,1.9955,1.9953,1.9954,1516999999.0
2007-06-05 14:52:00,1.9952,1.9954,1.9952,1.9953,1901899994.0
2007-06-05 14:53:00,1.9952,1.9956,1.9952,1.9956,1901899994.0
2007-06-05 14:54:00,1.9957,1.9959,1.9956,1.9958,1901899994.0
2007-06-05 14:55:00,1.9959,1.996,1.99585,1.996,1901899994.0
2007-06-05 14:56:00,1.996,1.9961,1.99545,1.9955,1103500004.0
2007-06-05 14:57:00,1.9955,1.9955,1.9953,1.9954,1742200011.0
2007-06-05 14:58:00,1.99545,1.9956,1.99535,1.9955,1742200011.0
2007-06-05 14:59:00,1.9955,1.9955,1.9954,1.9954,582399997.0
2007-06-05 15:00:00,1.9952,1.9953,1.9952,1.9952,439599994.0
2007-06-05 15:01:00,1.9953,1.9953,1.9952,1.9953,439599994.0
2007-06-05 15:02:00,1.9953,1.9955,1.9953,1.9955,1165799997.0
2007-06-05 15:03:00,1.9955,1.9955,1.9955,1.9955,2060299992.0
2007-06-05 15:04:00,1.9955,1.9957,1.9955,1.9956,1513899991.0
2007-06-05 15:05:00,1.9954,1.9954,1.9952,1.9953,1118600004.0
2007-06-05 15:06:00,1.9954,1.9954,1.9953,1.9954,1118600004.0
2007-06-05 15:08:00,1.9951,1.9951,1.9948,1.9949,1920999999.0
2007-06-05 15:09:00,1.99495,1.995,1.9946,1.9948,1920999999.0
2007-06-05 15:10:00,1.9948,1.9948,1.99415,1.99415,1638700012.0
2007-06-05 15:11:00,1.994,1.9942,1.9939,1.9941,1929200012.0
2007-06-05 15:12:00,1.994,1.9942,1.994,1.9942,1929200012.0
2007-06-05 15:13:00,1.9943,1.9943,1.99415,1.9942,1929200012.0
2007-06-05 15:14:00,1.9942,1.9943,1.99405,1.9942,1307600000.0
2007-06-05 15:15:00,1.9941,1.9941,1.9934,1.9934,1590600001.0
2007-06-05 15:16:00,1.9933,1.9935,1.9933,1.9934,1590600001.0
2007-06-05 15:17:00,1.9936,1.9938,1.9935,1.9936,1590600001.0
2007-06-05 15:18:00,1.9935,1.9937,1.9934,1.9937,1836800008.0
2007-06-05 15:19:00,1.9939,1.9939,1.99355,1.9938,1836800008.0
2007-06-05 15:20:00,1.9935,1.9937,1.9933,1.9937,1402199994.0
2007-06-05 15:21:00,1.9939,1.994,1.9936,1.994,1402199994.0
2007-06-05 15:22:00,1.9938,1.9939,1.9937,1.9937,1814199998.0
2007-06-05 15:23:00,1.9939,1.9941,1.9938,1.9941,1814199998.0
2007-06-05 15:24:00,1.9941,1.9942,1.994,1.99405,2116899994.0
2007-06-05 15:25:00,1.994,1.9943,1.9939,1.9942,1611900010.0
2007-06-05 15:26:00,1.99435,1.9945,1.9942,1.9942,1611900010.0
2007-06-05 15:27:00,1.9941,1.9943,1.994,1.994,1505199996.0
2007-06-05 15:28:00,1.9942,1.9946,1.9942,1.9946,1505199996.0
2007-06-05 15:29:00,1.9946,1.9946,1.9944,1.9944,1912500005.0
2007-06-05 15:30:00,1.9943,1.9945,1.9942,1.9944,1336300002.0
2007-06-05 15:31:00,1.9944,1.9946,1.9943,1.9945,1336300002.0
2007-06-05 15:32:00,1.9945,1.9945,1.99435,1.9944,686100008.0
2007-06-05 15:33:00,1.9944,1.9945,1.9942,1.9944,1453600003.0
2007-06-05 15:34:00,1.9944,1.9945,1.9943,1.9943,1305499989.0
2007-06-05 15:35:00,1.9943,1.9945,1.9943,1.99435,1781199999.0
2007-06-05 15:36:00,1.9942,1.9943,1.9942,1.9942,1210399997.0
2007-06-05 15:37:00,1.9943,1.9946,1.9943,1.9945,1210399997.0
2007-06-05 15:38:00,1.9945,1.9946,1.9945,1.9945,800100004.0
2007-06-05 15:39:00,1.99445,1.9945,1.9942,1.9942,1821700010.0
2007-06-05 15:40:00,1.994,1.9941,1.9935,1.9935,1623600000.0
2007-06-05 15:41:00,1.9936,1.9939,1.9933,1.9936,1623600000.0
2007-06-05 15:42:00,1.9935,1.9937,1.9933,1.9937,1623600000.0
2007-06-05 15:43:00,1.9936,1.9942,1.9936,1.9938,1623600000.0
2007-06-05 15:44:00,1.9939,1.994,1.9938,1.9938,1623600000.0
2007-06-05 15:45:00,1.9937,1.9937,1.9932,1.9932,1623600000.0
2007-06-05 15:46:00,1.9933,1.9936,1.9933,1.9936,1623600000.0
2007-06-05 15:47:00,1.99355,1.9937,1.9935,1.9936,1623900004.0
2007-06-05 15:48:00,1.9936,1.9937,1.9935,1.99355,1696499995.0
2007-06-05 15:49:00,1.9935,1.9935,1.9932,1.9934,2061499983.0
2007-06-05 15:50:00,1.99355,1.9938,1.99355,1.9937,2061499983.0
2007-06-05 15:51:00,1.9937,1.9937,1.99325,1.9934,1835699996.0
2007-06-05 15:52:00,1.9933,1.9935,1.9932,1.9934,1589899996.0
2007-06-05 15:53:00,1.9935,1.9935,1.9933,1.9935,1589899996.0
2007-06-05 15:54:00,1.9935,1.9938,1.99345,1.99365,712199998.0
2007-06-05 15:55:00,1.99365,1.9939,1.99365,1.9938,170100000.0
2007-06-05 15:56:00,1.9938,1.9939,1.9936,1.9937,261499998.0
2007-06-05 15:57:00,1.9937,1.994,1.99365,1.9939,144900000.0
2007-06-05 15:58:00,1.9939,1.9939,1.9936,1.9939,212100000.0
2007-06-05 15:59:00,1.9939,1.9939,1.9935,1.9935,273400000.0
2007-06-05 16:00:00,1.9935,1.9938,1.9916,1.9928,586300001.0
2007-06-05 16:01:00,1.9928,1.9929,1.992,1.9924,562200000.0
2007-06-05 16:02:00,1.9921,1.9926,1.9921,1.9925,476700000.0
2007-06-05 16:03:00,1.9925,1.9935,1.9925,1.9933,719899999.0
2007-06-05 16:04:00,1.99345,1.9935,1.9931,1.9932,644300000.0
2007-06-05 16:05:00,1.9932,1.9935,1.9932,1.9933,560800000.0
2007-06-05 16:06:00,1.9933,1.9933,1.99295,1.9933,390400000.0
2007-06-05 16:07:00,1.9934,1.9934,1.9932,1.9934,235200000.0
2007-06-05 16:08:00,1.9934,1.9936,1.9933,1.9934,417300000.0
2007-06-05 16:09:00,1.9934,1.9934,1.993,1.9931,421600001.0
2007-06-05 16:10:00,1.99305,1.9937,1.99305,1.9935,448800000.0
2007-06-05 16:11:00,1.9936,1.9936,1.9934,1.9934,321600000.0
2007-06-05 16:12:00,1.9934,1.9936,1.9933,1.9935,216800000.0
2007-06-05 16:13:00,1.9935,1.9937,1.9932,1.9932,421700000.0
2007-06-05 16:14:00,1.9932,1.9934,1.9932,1.9932,276000000.0
2007-06-05 16:15:00,1.9932,1.9932,1.9927,1.9927,410700000.0
2007-06-05 16:16:00,1.9927,1.9927,1.9921,1.9925,629200000.0
2007-06-05 16:17:00,1.99245,1.9926,1.9922,1.9925,755600001.0
2007-06-05 16:18:00,1.9925,1.99255,1.9918,1.9923,493600000.0
2007-06-05 16:19:00,1.9923,1.99245,1.9922,1.9924,483000000.0
2007-06-05 16:20:00,1.9924,1.9924,1.99215,1.9922,643199999.0
2007-06-05 16:21:00,1.99225,1.99225,1.99145,1.9918,663900000.0
2007-06-05 16:22:00,1.9918,1.9919,1.99125,1.9913,745340000.0
2007-06-05 16:23:00,1.9913,1.9919,1.9912,1.9919,599200000.0
2007-06-05 16:24:00,1.9919,1.9921,1.99155,1.9916,553700000.0
2007-06-05 16:25:00,1.9916,1.9918,1.9915,1.9916,492600000.0
2007-06-05 16:26:00,1.9916,1.9917,1.99125,1.9915,554920000.0
2007-06-05 16:27:00,1.9916,1.9917,1.9914,1.9916,360499999.0
2007-06-05 16:28:00,1.9916,1.9921,1.9916,1.9919,556900000.0
2007-06-05 16:29:00,1.9919,1.9919,1.9916,1.9916,222600000.0
2007-06-05 16:30:00,1.9916,1.992,1.9916,1.9919,159620000.0
2007-06-05 16:31:00,1.9919,1.9924,1.9919,1.9923,598719999.0
2007-06-05 16:32:00,1.9923,1.9923,1.9918,1.992,214300000.0
2007-06-05 16:33:00,1.992,1.992,1.99175,1.9919,283599999.0
2007-06-05 16:34:00,1.9918,1.9919,1.9916,1.9918,404900000.0
2007-06-05 16:35:00,1.9918,1.9919,1.9918,1.9919,196800000.0
2007-06-05 16:36:00,1.9918,1.992,1.9917,1.9918,202000000.0
2007-06-05 16:37:00,1.9918,1.992,1.9916,1.9919,255900000.0
2007-06-05 16:38:00,1.9919,1.992,1.9918,1.9918,138700000.0
2007-06-05 16:39:00,1.992,1.9922,1.9919,1.9922,189200000.0
2007-06-05 16:40:00,1.9922,1.9923,1.9921,1.9921,193600000.0
2007-06-05 16:41:00,1.9921,1.9922,1.99205,1.9922,148800000.0
2007-06-05 16:42:00,1.9922,1.9923,1.9921,1.9922,277600000.0
2007-06-05 16:43:00,1.9922,1.9925,1.99215,1.9925,256800000.0
2007-06-05 16:44:00,1.9925,1.9926,1.9924,1.9925,215200000.0
2007-06-05 16:45:00,1.9925,1.9925,1.9922,1.9923,89600000.0
2007-06-05 16:46:00,1.9922,1.9924,1.99215,1.9922,1878099994.0
2007-06-05 16:47:00,1.99215,1.9923,1.99215,1.99225,704700001.0
2007-06-05 16:48:00,1.9922,1.9927,1.99215,1.9926,1999299997.0
2007-06-05 16:49:00,1.9924,1.9925,1.9922,1.9924,1679700008.0
2007-06-05 16:50:00,1.9926,1.9929,1.99245,1.9928,1679700008.0
2007-06-05 16:51:00,1.9927,1.9928,1.9926,1.9927,1214470002.0
2007-06-05 16:52:00,1.9926,1.9926,1.9925,1.9925,1214470002.0
2007-06-05 16:53:00,1.9926,1.9929,1.9926,1.9928,1214470002.0
2007-06-05 16:54:00,1.99275,1.993,1.99265,1.9929,1713400009.0
2007-06-05 16:55:00,1.9929,1.9929,1.9927,1.9928,1962899996.0
2007-06-05 16:56:00,1.993,1.9931,1.9927,1.9927,1962899996.0
2007-06-05 16:57:00,1.99275,1.9929,1.9927,1.99285,2014399999.0
2007-06-05 16:58:00,1.993,1.9931,1.9927,1.9927,1451600008.0
2007-06-05 16:59:00,1.9928,1.9929,1.9926,1.9927,1451600008.0
2007-06-05 17:00:00,1.9928,1.993,1.9927,1.993,1451600008.0
2007-06-05 17:01:00,1.9931,1.9933,1.993,1.993,1451600008.0
2007-06-05 17:02:00,1.9931,1.9931,1.9928,1.9929,1451600008.0
2007-06-05 17:03:00,1.9929,1.9931,1.9929,1.9931,1451600008.0
2007-06-05 17:04:00,1.9931,1.9932,1.99305,1.9931,433400000.0
2007-06-05 17:05:00,1.9932,1.9932,1.9931,1.9931,2061399998.0
2007-06-05 17:06:00,1.99305,1.9933,1.99295,1.993,2061399998.0
2007-06-05 17:07:00,1.993,1.9933,1.9929,1.9933,960400008.0
2007-06-05 17:08:00,1.9933,1.9933,1.99295,1.9931,960400008.0
2007-06-05 17:09:00,1.9931,1.9931,1.99305,1.9931,359500001.0
2007-06-05 17:10:00,1.9931,1.9931,1.9931,1.9931,508800000.0
2007-06-05 17:11:00,1.9931,1.9931,1.9929,1.993,906399993.0
2007-06-05 17:12:00,1.993,1.993,1.99285,1.99285,893100001.0
2007-06-05 17:13:00,1.9929,1.993,1.9928,1.9928,1024500010.0
2007-06-05 17:14:00,1.99285,1.9929,1.9928,1.9929,507200004.0
2007-06-05 17:15:00,1.9929,1.9931,1.9929,1.99305,1312699998.0
2007-06-05 17:16:00,1.9932,1.9932,1.9929,1.993,1626600004.0
2007-06-05 17:17:00,1.9931,1.9931,1.9931,1.9931,1626600004.0
2007-06-05 17:18:00,1.993,1.993,1.9929,1.9929,1626600004.0
2007-06-05 17:19:00,1.9929,1.993,1.9929,1.993,1249199996.0
2007-06-05 17:20:00,1.993,1.993,1.9929,1.9929,1262499998.0
2007-06-05 17:21:00,1.9928,1.9928,1.9925,1.9925,1089500007.0
2007-06-05 17:22:00,1.9926,1.9927,1.9926,1.9926,1089500007.0
2007-06-05 17:23:00,1.9926,1.9926,1.9926,1.9926,1089500007.0
2007-06-05 17:24:00,1.9926,1.9927,1.99255,1.9926,1075200003.0
2007-06-05 17:25:00,1.9925,1.9925,1.9924,1.9925,1005499998.0
2007-06-05 17:26:00,1.9925,1.9926,1.9925,1.9925,1005499998.0
2007-06-05 17:27:00,1.9925,1.9926,1.9924,1.9924,1940900006.0
2007-06-05 17:28:00,1.9924,1.9924,1.99225,1.99225,1296999993.0
2007-06-05 17:29:00,1.9923,1.9923,1.9921,1.9922,1381399997.0
2007-06-05 17:30:00,1.9922,1.9922,1.9919,1.99205,1069000010.0
2007-06-05 17:31:00,1.99205,1.9921,1.99185,1.99195,1726699998.0
2007-06-05 17:32:00,1.99195,1.9922,1.99195,1.9921,951100005.0
2007-06-05 17:33:00,1.9921,1.9922,1.9921,1.9922,201200001.0
2007-06-05 17:34:00,1.9922,1.9922,1.9921,1.9922,89500001.0
2007-06-05 17:35:00,1.9922,1.9923,1.9922,1.9923,250800000.0
2007-06-05 17:36:00,1.9923,1.9923,1.992,1.992,1115299994.0
2007-06-05 17:37:00,1.9922,1.9923,1.9922,1.9923,1113100003.0
2007-06-05 17:38:00,1.9922,1.9923,1.9922,1.9922,1113100003.0
2007-06-05 17:39:00,1.9922,1.9923,1.99205,1.99205,1470800006.0
2007-06-05 17:40:00,1.99205,1.9923,1.99205,1.99215,1519940005.0
2007-06-05 17:41:00,1.99215,1.9925,1.99215,1.9925,1258200001.0
2007-06-05 17:42:00,1.9925,1.9929,1.9925,1.9929,1416299996.0
2007-06-05 17:43:00,1.993,1.9933,1.9929,1.993,941020006.0
2007-06-05 17:44:00,1.993,1.993,1.9928,1.99295,941020006.0
2007-06-05 17:45:00,1.99295,1.99305,1.99295,1.993,642200000.0
2007-06-05 17:46:00,1.99305,1.99305,1.993,1.99305,618200001.0
2007-06-05 17:47:00,1.993,1.993,1.99285,1.99285,1096999993.0
2007-06-05 17:48:00,1.9929,1.993,1.99285,1.993,1291400002.0
2007-06-05 17:49:00,1.993,1.9931,1.99295,1.99295,1098400001.0
2007-06-05 17:50:00,1.993,1.9933,1.993,1.9933,1019000000.0
2007-06-05 17:51:00,1.9933,1.9933,1.99315,1.9933,1515200003.0
2007-06-05 17:52:00,1.9933,1.9934,1.9933,1.9933,132600002.0
2007-06-05 17:53:00,1.9933,1.9933,1.9933,1.9933,609999987.0
2007-06-05 17:54:00,1.9933,1.9936,1.9933,1.9936,1173899998.0
2007-06-05 17:55:00,1.9936,1.994,1.9936,1.994,643999999.0
2007-06-05 17:56:00,1.9939,1.994,1.9939,1.994,767099995.0
2007-06-05 17:57:00,1.9939,1.9939,1.9938,1.9939,767099995.0
2007-06-05 17:58:00,1.9939,1.9939,1.99375,1.99375,648100008.0
2007-06-05 17:59:00,1.99375,1.994,1.9937,1.99395,1300099992.0
2007-06-05 18:00:00,1.994,1.994,1.9939,1.994,1247899999.0
2007-06-05 18:01:00,1.99405,1.9945,1.994,1.9941,1247899999.0
2007-06-05 18:02:00,1.9941,1.9942,1.9941,1.9942,311200000.0
2007-06-05 18:03:00,1.9942,1.9943,1.99415,1.99425,1387300003.0
2007-06-05 18:04:00,1.99425,1.9944,1.9942,1.9943,1576500006.0
2007-06-05 18:05:00,1.9943,1.9944,1.9941,1.9942,1788499997.0
2007-06-05 18:06:00,1.9942,1.9943,1.9939,1.994,1893800009.0
2007-06-05 18:07:00,1.994,1.9941,1.99385,1.99405,1004199996.0
2007-06-05 18:08:00,1.9941,1.9942,1.994,1.9941,1703900012.0
2007-06-05 18:09:00,1.9941,1.9942,1.99395,1.994,1703900012.0
2007-06-05 18:10:00,1.994,1.994,1.9939,1.994,1431200007.0
2007-06-05 18:11:00,1.9939,1.9943,1.9939,1.9942,1431200007.0
2007-06-05 18:12:00,1.9942,1.9943,1.9941,1.9942,1431200007.0
2007-06-05 18:13:00,1.9942,1.9942,1.99395,1.9941,641400001.0
2007-06-05 18:14:00,1.9941,1.9942,1.994,1.9942,431900000.0
2007-06-05 18:15:00,1.9942,1.9943,1.9941,1.9943,472500000.0
2007-06-05 18:16:00,1.9943,1.9943,1.994,1.994,500400000.0
2007-06-05 18:17:00,1.994,1.994,1.9938,1.9938,1362899999.0
2007-06-05 18:18:00,1.9938,1.994,1.9935,1.9936,1847100000.0
2007-06-05 18:19:00,1.9934,1.9936,1.9934,1.9934,448499997.0
2007-06-05 18:20:00,1.99335,1.9934,1.9933,1.9934,448499997.0
2007-06-05 18:21:00,1.9934,1.9936,1.9934,1.9934,488500005.0
2007-06-05 18:22:00,1.9932,1.9932,1.9931,1.9932,1527900002.0
2007-06-05 18:23:00,1.9933,1.9933,1.9933,1.9933,1527900002.0
2007-06-05 18:24:00,1.9933,1.99335,1.993,1.9933,1527900002.0
2007-06-05 18:25:00,1.9933,1.9933,1.9932,1.9933,1827399997.0
2007-06-05 18:26:00,1.9934,1.9934,1.9933,1.9934,291200000.0
2007-06-05 18:27:00,1.9934,1.9936,1.9934,1.9936,921000000.0
2007-06-05 18:28:00,1.9936,1.9936,1.9936,1.9936,261499999.0
2007-06-05 18:29:00,1.9936,1.994,1.9936,1.99395,911800001.0
2007-06-05 18:30:00,1.99395,1.9942,1.99395,1.994,1566500006.0
2007-06-05 18:31:00,1.994,1.994,1.994,1.994,1512999987.0
2007-06-05 18:32:00,1.994,1.9941,1.9937,1.9938,582499999.0
2007-06-05 18:33:00,1.9938,1.9939,1.99375,1.99375,613199999.0
2007-06-05 18:34:00,1.99375,1.9938,1.9936,1.99365,719799999.0
2007-06-05 18:35:00,1.99365,1.9939,1.99365,1.9938,1537500007.0
2007-06-05 18:36:00,1.9938,1.9939,1.99375,1.9938,1570700005.0
2007-06-05 18:37:00,1.9938,1.9941,1.9938,1.994,1541199978.0
2007-06-05 18:38:00,1.994,1.9942,1.994,1.9941,457299998.0
2007-06-05 18:39:00,1.9941,1.9941,1.994,1.994,364799994.0
2007-06-05 18:40:00,1.994,1.9942,1.994,1.99405,1062499996.0
2007-06-05 18:41:00,1.99405,1.9942,1.994,1.994,754700001.0
2007-06-05 18:42:00,1.9941,1.9941,1.99395,1.994,1560299973.0
2007-06-05 18:43:00,1.994,1.9941,1.99395,1.994,943700000.0
2007-06-05 18:44:00,1.994,1.9941,1.9939,1.994,1981699999.0
2007-06-05 18:45:00,1.994,1.9941,1.994,1.994,824000002.0
2007-06-05 18:46:00,1.994,1.9941,1.9939,1.994,1164599994.0
2007-06-05 18:47:00,1.994,1.9941,1.994,1.9941,560199996.0
2007-06-05 18:48:00,1.99405,1.9943,1.99405,1.9942,1507700002.0
2007-06-05 18:49:00,1.99415,1.9943,1.99415,1.9943,249199999.0
2007-06-05 18:50:00,1.9943,1.9944,1.9942,1.9942,804900000.0
2007-06-05 18:51:00,1.9942,1.9942,1.9942,1.9942,1129600016.0
2007-06-05 18:52:00,1.9942,1.9945,1.9942,1.9944,1459500002.0
2007-06-05 18:53:00,1.9944,1.9944,1.9941,1.9942,1019700002.0
2007-06-05 18:54:00,1.9942,1.9943,1.9942,1.9942,574699999.0
2007-06-05 18:55:00,1.9942,1.9942,1.99405,1.99415,319400000.0
2007-06-05 18:56:00,1.9943,1.9943,1.9942,1.9943,319900002.0
2007-06-05 18:57:00,1.9943,1.9943,1.99415,1.9942,690499995.0
2007-06-05 18:58:00,1.9943,1.9943,1.99395,1.9941,2025900015.0
2007-06-05 18:59:00,1.9941,1.9944,1.99405,1.9941,981399993.0
2007-06-05 19:00:00,1.9941,1.9941,1.9939,1.994,852799999.0
2007-06-05 19:01:00,1.99395,1.994,1.9938,1.9938,469099999.0
2007-06-05 19:02:00,1.9938,1.9938,1.9937,1.9937,313000000.0
2007-06-05 19:03:00,1.9937,1.9938,1.9936,1.9936,975299979.0
2007-06-05 19:04:00,1.9937,1.9938,1.9937,1.9937,711799995.0
2007-06-05 19:05:00,1.99365,1.9938,1.99365,1.9938,725700000.0
2007-06-05 19:06:00,1.9938,1.994,1.9937,1.994,1156700000.0
2007-06-05 19:07:00,1.994,1.9942,1.994,1.9941,900100006.0
2007-06-05 19:08:00,1.9941,1.9941,1.994,1.9941,689499991.0
2007-06-05 19:09:00,1.9941,1.9941,1.99405,1.9941,137400000.0
2007-06-05 19:10:00,1.9941,1.9942,1.994,1.994,926000005.0
2007-06-05 19:11:00,1.994,1.994,1.9939,1.99395,625899991.0
2007-06-05 19:12:00,1.994,1.994,1.99395,1.99395,1193799989.0
2007-06-05 19:13:00,1.99395,1.9941,1.99395,1.9941,113700000.0
2007-06-05 19:14:00,1.994,1.994,1.9936,1.9936,1074200002.0
2007-06-05 19:15:00,1.9938,1.9938,1.9934,1.9936,1074200002.0
2007-06-05 19:16:00,1.9936,1.9937,1.9935,1.9937,1074200002.0
2007-06-05 19:17:00,1.9937,1.9937,1.9936,1.9936,865700005.0
2007-06-05 19:18:00,1.9936,1.9937,1.99345,1.9937,2021999995.0
2007-06-05 19:19:00,1.9938,1.9938,1.9936,1.9936,956400002.0
2007-06-05 19:20:00,1.9936,1.9937,1.9935,1.9937,956400002.0
2007-06-05 19:21:00,1.9937,1.9937,1.9935,1.9937,1623400011.0
2007-06-05 19:22:00,1.9937,1.9937,1.9935,1.9935,759000011.0
2007-06-05 19:23:00,1.9935,1.9936,1.9932,1.9932,1114899997.0
2007-06-05 19:24:00,1.9932,1.9932,1.99295,1.993,1038300024.0
2007-06-05 19:25:00,1.9931,1.9931,1.99295,1.993,458400000.0
2007-06-05 19:26:00,1.993,1.9931,1.99295,1.9931,1519300014.0
2007-06-05 19:27:00,1.9931,1.9931,1.99295,1.993,1314100016.0
2007-06-05 19:28:00,1.993,1.9934,1.993,1.9932,1897200006.0
2007-06-05 19:29:00,1.9932,1.9934,1.9932,1.9934,857500002.0
2007-06-05 19:30:00,1.9934,1.9935,1.9934,1.9935,399599999.0
2007-06-05 19:31:00,1.9935,1.9936,1.99345,1.9935,1001799998.0
2007-06-05 19:32:00,1.9936,1.9937,1.9935,1.9937,356000000.0
2007-06-05 19:33:00,1.9937,1.9937,1.9936,1.9937,248699999.0
2007-06-05 19:34:00,1.9937,1.9937,1.9937,1.9937,44100000.0
2007-06-05 19:35:00,1.9937,1.9939,1.9937,1.9939,141600000.0
2007-06-05 19:36:00,1.9939,1.9939,1.9935,1.9936,888000005.0
2007-06-05 19:37:00,1.9936,1.9938,1.99355,1.9938,526900006.0
2007-06-05 19:38:00,1.9938,1.9938,1.9938,1.9938,4000000.0
2007-06-05 19:39:00,1.9938,1.9938,1.9937,1.9937,178000000.0
2007-06-05 19:40:00,1.9937,1.9938,1.99365,1.9937,583900006.0
2007-06-05 19:41:00,1.9937,1.99385,1.9937,1.9938,541700000.0
2007-06-05 19:42:00,1.9938,1.99385,1.9936,1.9936,765700003.0
2007-06-05 19:43:00,1.9936,1.9937,1.9936,1.9937,475299999.0
2007-06-05 19:44:00,1.9938,1.9939,1.9937,1.9937,573499996.0
2007-06-05 19:45:00,1.9937,1.9937,1.99365,1.9937,573499996.0
2007-06-05 19:46:00,1.9937,1.9937,1.9935,1.99355,904300003.0
2007-06-05 19:47:00,1.9936,1.9937,1.99345,1.99345,1810000005.0
2007-06-05 19:48:00,1.9935,1.9938,1.99345,1.9937,2130499998.0
2007-06-05 19:49:00,1.9937,1.9938,1.99365,1.9938,1149900003.0
2007-06-05 19:50:00,1.9938,1.9938,1.99365,1.99365,561099998.0
2007-06-05 19:51:00,1.9937,1.9938,1.99345,1.9936,944200008.0
2007-06-05 19:52:00,1.9936,1.9936,1.99355,1.99355,561099996.0
2007-06-05 19:53:00,1.9936,1.9936,1.99355,1.9936,415800002.0
2007-06-05 19:54:00,1.9936,1.9936,1.99355,1.9936,231600000.0
2007-06-05 19:55:00,1.99355,1.9937,1.99355,1.9937,232699997.0
2007-06-05 19:56:00,1.9937,1.9937,1.9937,1.9937,183400000.0
2007-06-05 19:57:00,1.9937,1.9937,1.9935,1.9935,697599994.0
2007-06-05 19:58:00,1.9935,1.9939,1.9935,1.9939,1474900004.0
2007-06-05 19:59:00,1.9939,1.9939,1.9938,1.9939,1788700016.0
2007-06-05 20:00:00,1.9939,1.9939,1.99345,1.99345,2142399994.0
2007-06-05 20:01:00,1.99345,1.9936,1.9933,1.9933,1277699999.0
2007-06-05 20:02:00,1.9933,1.9933,1.9933,1.9933,173500000.0
2007-06-05 20:03:00,1.9933,1.9934,1.99325,1.99335,935200003.0
2007-06-05 20:04:00,1.99335,1.99335,1.99295,1.993,1203600004.0
2007-06-05 20:05:00,1.993,1.993,1.9927,1.9927,1626500004.0
2007-06-05 20:06:00,1.9927,1.9928,1.9927,1.9928,621100002.0
2007-06-05 20:07:00,1.99275,1.9931,1.99275,1.993,942400006.0
2007-06-05 20:08:00,1.993,1.99305,1.9928,1.99285,849500003.0
2007-06-05 20:09:00,1.9929,1.993,1.99285,1.9929,697800004.0
2007-06-05 20:10:00,1.9929,1.9929,1.9929,1.9929,332399997.0
2007-06-05 20:11:00,1.9929,1.9929,1.9929,1.9929,93600000.0
2007-06-05 20:12:00,1.9929,1.9929,1.9928,1.9929,308400001.0
2007-06-05 20:13:00,1.9929,1.9929,1.99285,1.99285,348100001.0
2007-06-05 20:14:00,1.9929,1.9929,1.9929,1.9929,397999998.0
2007-06-05 20:15:00,1.9927,1.99277,1.9926,1.99277,219600001.0
2007-06-05 20:16:00,1.9929,1.9929,1.99265,1.9928,1130399999.0
2007-06-05 20:17:00,1.9928,1.9928,1.99265,1.9927,408200002.0
2007-06-05 20:18:00,1.9927,1.9927,1.99265,1.99265,810999997.0
2007-06-05 20:19:00,1.99265,1.9927,1.9926,1.9926,870700003.0
2007-06-05 20:20:00,1.9926,1.9929,1.9926,1.9928,738500002.0
2007-06-05 20:21:00,1.9928,1.9928,1.99265,1.9927,543200003.0
2007-06-05 20:22:00,1.99265,1.9927,1.99265,1.9927,470199997.0
2007-06-05 20:23:00,1.9927,1.9927,1.99265,1.99265,306999999.0
2007-06-05 20:24:00,1.9927,1.993,1.9926,1.9929,798300003.0
2007-06-05 20:25:00,1.9929,1.99305,1.9929,1.993,1561800002.0
2007-06-05 20:26:00,1.993,1.993,1.99295,1.99295,1697999985.0
2007-06-05 20:27:00,1.993,1.9931,1.993,1.99305,600099993.0
2007-06-05 20:28:00,1.9931,1.9931,1.99305,1.9931,278900000.0
2007-06-05 20:29:00,1.9931,1.9931,1.9926,1.9927,1109200002.0
2007-06-05 20:30:00,1.9927,1.9927,1.9926,1.9926,641899998.0
2007-06-05 20:31:00,1.9926,1.9926,1.99245,1.9925,675299990.0
2007-06-05 20:32:00,1.9925,1.9925,1.99245,1.9925,449499999.0
2007-06-05 20:33:00,1.9925,1.9925,1.99245,1.9925,630800003.0
2007-06-05 20:34:00,1.9925,1.9925,1.9925,1.9925,291099999.0
2007-06-05 20:35:00,1.9925,1.9925,1.9925,1.9925,283200000.0
2007-06-05 20:36:00,1.9925,1.9926,1.99245,1.9925,941200001.0
2007-06-05 20:37:00,1.9925,1.9926,1.99245,1.99245,256500001.0
2007-06-05 20:38:00,1.99245,1.9926,1.99245,1.9925,407099997.0
2007-06-05 20:39:00,1.9925,1.9925,1.9925,1.9925,102800000.0
2007-06-05 20:40:00,1.9925,1.9925,1.9925,1.9925,55200000.0
2007-06-05 20:41:00,1.9925,1.9925,1.99245,1.99245,95300000.0
2007-06-05 20:42:00,1.9925,1.9925,1.9925,1.9925,13300000.0
2007-06-05 20:43:00,1.9925,1.9925,1.9925,1.9925,19200000.0
2007-06-05 20:44:00,1.9925,1.9925,1.9925,1.9925,38400000.0
2007-06-05 20:45:00,1.9925,1.9925,1.9925,1.9925,67600000.0
2007-06-05 20:46:00,1.9925,1.9925,1.9925,1.9925,1036800001.0
2007-06-05 20:47:00,1.9925,1.9927,1.9925,1.9927,1095100005.0
2007-06-05 20:48:00,1.9926,1.9926,1.9925,1.9925,1440699994.0
2007-06-05 20:49:00,1.9926,1.9926,1.9923,1.9924,1440699994.0
2007-06-05 20:50:00,1.99235,1.9926,1.99235,1.9925,1440699994.0
2007-06-05 20:51:00,1.9925,1.9925,1.9924,1.9924,1213100002.0
2007-06-05 20:53:00,1.9924,1.9925,1.9923,1.9923,1550499986.0
2007-06-05 20:54:00,1.9923,1.9924,1.99225,1.99225,828200009.0
2007-06-05 20:55:00,1.9923,1.9923,1.9922,1.9923,435799998.0
2007-06-05 20:56:00,1.9923,1.9923,1.9922,1.9922,1459100005.0
2007-06-05 20:57:00,1.9921,1.9921,1.9919,1.992,1235699995.0
2007-06-05 20:58:00,1.99195,1.992,1.99195,1.99195,1235699995.0
2007-06-05 20:59:00,1.9921,1.9921,1.992,1.992,916400017.0
2007-06-05 21:00:00,1.99195,1.992,1.99185,1.9919,916400017.0
2007-06-05 21:01:00,1.992,1.992,1.992,1.992,980700001.0
2007-06-05 21:02:00,1.992,1.9921,1.9919,1.992,980700001.0
2007-06-05 21:03:00,1.992,1.9921,1.99185,1.9921,910700007.0
2007-06-05 21:04:00,1.9921,1.9921,1.9919,1.9919,705500000.0
2007-06-05 21:05:00,1.9919,1.992,1.9919,1.992,483399994.0
2007-06-05 21:06:00,1.992,1.9921,1.992,1.992,1000000005.0
2007-06-05 21:07:00,1.992,1.992,1.99195,1.992,865999994.0
2007-06-05 21:08:00,1.992,1.992,1.992,1.992,373800000.0
2007-06-05 21:09:00,1.992,1.992,1.992,1.992,293700000.0
2007-06-05 21:10:00,1.992,1.992,1.992,1.992,164900000.0
2007-06-05 21:11:00,1.992,1.992,1.9919,1.9919,175899994.0
2007-06-05 21:12:00,1.9919,1.9919,1.9919,1.9919,189300000.0
2007-06-05 21:13:00,1.9919,1.9919,1.9919,1.9919,100500000.0
2007-06-05 21:14:00,1.9919,1.9919,1.9919,1.9919,228100006.0
2007-06-05 21:15:00,1.9919,1.9919,1.9919,1.9919,52500000.0
2007-06-05 21:16:00,1.9919,1.9919,1.99185,1.9919,89400003.0
2007-06-05 21:17:00,1.9919,1.9919,1.9919,1.9919,1972100003.0
2007-06-05 21:18:00,1.9919,1.992,1.9919,1.992,1758399987.0
2007-06-05 21:19:00,1.9919,1.992,1.99185,1.992,1758399987.0
2007-06-05 21:20:00,1.992,1.992,1.992,1.992,217100000.0
2007-06-05 21:21:00,1.992,1.992,1.9919,1.992,277400000.0
2007-06-05 21:22:00,1.992,1.992,1.9919,1.992,509499998.0
2007-06-05 21:23:00,1.992,1.992,1.992,1.992,32400000.0
2007-06-05 21:24:00,1.992,1.992,1.992,1.992,1046300008.0
2007-06-05 21:25:00,1.992,1.9921,1.992,1.992,646400001.0
2007-06-05 21:26:00,1.9921,1.9921,1.9921,1.9921,350799996.0
2007-06-05 21:27:00,1.9921,1.9921,1.9921,1.9921,58600000.0
2007-06-05 21:28:00,1.9921,1.9921,1.992,1.9921,543699992.0
2007-06-05 21:29:00,1.9921,1.9921,1.992,1.99205,622900004.0
2007-06-05 21:30:00,1.99205,1.9921,1.992,1.992,571000002.0
2007-06-05 21:31:00,1.9921,1.9922,1.992,1.9922,130699996.0
2007-06-05 21:32:00,1.9922,1.9922,1.9922,1.9922,22800000.0
2007-06-05 21:33:00,1.9923,1.9923,1.9922,1.9923,48599998.0
2007-06-05 21:34:00,1.9923,1.9923,1.9922,1.9922,49899999.0
2007-06-05 21:35:00,1.9922,1.9922,1.9922,1.9922,12400000.0
2007-06-05 21:36:00,1.9922,1.9922,1.99205,1.99205,749999999.0
2007-06-05 21:37:00,1.99205,1.9921,1.99205,1.99205,755800010.0
2007-06-05 21:38:00,1.99205,1.9921,1.99205,1.9921,227099997.0
2007-06-05 21:39:00,1.99189,1.99199,1.99183,1.99199,251399997.0
2007-06-05 21:40:00,1.9921,1.9921,1.992,1.992,646399994.0
2007-06-05 21:41:00,1.992,1.992,1.99195,1.992,342499997.0
2007-06-05 21:42:00,1.992,1.9921,1.992,1.9921,391899997.0
2007-06-05 21:43:00,1.9921,1.9921,1.9921,1.9921,2400000.0
2007-06-05 21:44:00,1.9921,1.9921,1.992,1.992,405299994.0
2007-06-05 21:45:00,1.992,1.992,1.992,1.992,44000000.0
2007-06-05 21:46:00,1.9921,1.9921,1.992,1.9921,26100000.0
2007-06-05 21:47:00,1.9921,1.9921,1.99205,1.99205,105800000.0
2007-06-05 21:48:00,1.99205,1.9921,1.99205,1.9921,447099999.0
2007-06-05 21:49:00,1.9921,1.9921,1.99205,1.99205,55100000.0
2007-06-05 21:50:00,1.9921,1.9922,1.9921,1.9921,323800000.0
2007-06-05 21:51:00,1.9921,1.9921,1.9921,1.9921,330800008.0
2007-06-05 21:52:00,1.9921,1.9921,1.9921,1.9921,525600001.0
2007-06-05 21:53:00,1.9921,1.9921,1.992,1.992,751299997.0
2007-06-05 21:54:00,1.9921,1.9922,1.992,1.99205,1087400007.0
2007-06-05 21:55:00,1.9921,1.9922,1.99205,1.9922,151799998.0
2007-06-05 21:56:00,1.9922,1.9922,1.9922,1.9922,90800000.0
2007-06-05 21:57:00,1.9922,1.9923,1.9921,1.9923,788300011.0
2007-06-05 21:58:00,1.9923,1.9923,1.9922,1.9923,354700004.0
2007-06-05 21:59:00,1.9922,1.9924,1.9921,1.9922,2051499999.0
2007-06-05 22:00:00,1.9922,1.9924,1.9922,1.9923,1428100022.0
2007-06-05 22:01:00,1.9923,1.9924,1.9922,1.9923,636699993.0
2007-06-05 22:02:00,1.99235,1.9924,1.9923,1.9924,300399998.0
2007-06-05 22:03:00,1.9924,1.9924,1.9923,1.99235,283399995.0
2007-06-05 22:04:00,1.9924,1.9924,1.9922,1.9923,1595999992.0
2007-06-05 22:05:00,1.9923,1.9924,1.9923,1.9923,340900002.0
2007-06-05 22:06:00,1.9923,1.9924,1.9923,1.9924,117800000.0
2007-06-05 22:07:00,1.9924,1.9925,1.9922,1.9923,789399998.0
2007-06-05 22:08:00,1.9923,1.9923,1.9922,1.9922,1213100010.0
2007-06-05 22:09:00,1.99225,1.9925,1.9922,1.9925,1179000000.0
2007-06-05 22:10:00,1.9925,1.9926,1.9925,1.9925,228300000.0
2007-06-05 22:11:00,1.9925,1.9925,1.9923,1.9924,873399995.0
2007-06-05 22:12:00,1.9924,1.9924,1.9922,1.9923,628100015.0
2007-06-05 22:13:00,1.9923,1.9923,1.9922,1.9923,800600003.0
2007-06-05 22:14:00,1.9923,1.9923,1.9923,1.9923,347500002.0
2007-06-05 22:15:00,1.9923,1.9924,1.9923,1.9924,128999997.0
2007-06-05 22:16:00,1.9924,1.9924,1.9924,1.9924,123100000.0
2007-06-05 22:17:00,1.9924,1.9925,1.9924,1.9925,257600002.0
2007-06-05 22:18:00,1.9925,1.9927,1.9925,1.9925,981400008.0
2007-06-05 22:19:00,1.9926,1.9927,1.9925,1.99255,1073200008.0
2007-06-05 22:20:00,1.9926,1.9927,1.9925,1.9926,609400002.0
2007-06-05 22:21:00,1.9926,1.9926,1.9925,1.9926,1549799997.0
2007-06-05 22:22:00,1.9926,1.9926,1.9926,1.9926,903900001.0
2007-06-05 22:23:00,1.9926,1.9927,1.9925,1.9927,929000001.0
2007-06-05 22:24:00,1.9927,1.9928,1.99255,1.9928,941800005.0
2007-06-05 22:25:00,1.9928,1.993,1.9928,1.9929,250200003.0
2007-06-05 22:26:00,1.9929,1.993,1.99285,1.99285,128900001.0
2007-06-05 22:27:00,1.99285,1.993,1.9928,1.9929,232200002.0
2007-06-05 22:28:00,1.9929,1.993,1.9929,1.9929,151000000.0
2007-06-05 22:29:00,1.9929,1.993,1.9929,1.9929,93200000.0
2007-06-05 22:30:00,1.9929,1.9931,1.9928,1.9931,588000001.0
2007-06-05 22:31:00,1.993,1.9931,1.993,1.9931,44100000.0
2007-06-05 22:32:00,1.9931,1.9931,1.9931,1.9931,9900000.0
2007-06-05 22:33:00,1.9931,1.9931,1.9931,1.9931,15900000.0
2007-06-05 22:34:00,1.9931,1.9931,1.9929,1.993,636399998.0
2007-06-05 22:35:00,1.993,1.993,1.993,1.993,198500000.0
2007-06-05 22:36:00,1.993,1.993,1.9929,1.993,494099999.0
2007-06-05 22:37:00,1.993,1.9931,1.99295,1.99305,227500002.0
2007-06-05 22:38:00,1.9931,1.9931,1.993,1.9931,230900005.0
2007-06-05 22:39:00,1.9931,1.9931,1.993,1.993,806000015.0
2007-06-05 22:40:00,1.993,1.9931,1.993,1.9931,66600001.0
2007-06-05 22:41:00,1.9931,1.9931,1.9931,1.9931,142800004.0
2007-06-05 22:42:00,1.9931,1.9931,1.99305,1.9931,497100012.0
2007-06-05 22:43:00,1.9931,1.9931,1.99305,1.9931,178900000.0
2007-06-05 22:44:00,1.9931,1.9931,1.9931,1.9931,82500000.0
2007-06-05 22:45:00,1.9931,1.9932,1.9931,1.9931,530900015.0
2007-06-05 22:46:00,1.9931,1.9932,1.9931,1.9932,808100006.0
2007-06-05 22:47:00,1.9931,1.9932,1.9931,1.9932,360299992.0
2007-06-05 22:48:00,1.9932,1.9932,1.9932,1.9932,118299999.0
2007-06-05 22:49:00,1.9932,1.9932,1.9931,1.9932,656900005.0
2007-06-05 22:50:00,1.9932,1.9932,1.9931,1.9932,91500001.0
2007-06-05 22:51:00,1.9932,1.9932,1.9932,1.9932,150700002.0
2007-06-05 22:52:00,1.9932,1.9932,1.9931,1.9932,59100001.0
2007-06-05 22:53:00,1.9932,1.9932,1.9931,1.9932,133800004.0
2007-06-05 22:54:00,1.9931,1.99315,1.99291,1.99305,194699995.0
2007-06-05 22:55:00,1.9932,1.9932,1.9931,1.9931,169200001.0
2007-06-05 22:56:00,1.9932,1.9932,1.9931,1.9931,748300006.0
2007-06-05 22:57:00,1.9932,1.9933,1.9931,1.9933,383300003.0
2007-06-05 22:58:00,1.9933,1.9933,1.9931,1.9932,354199997.0
2007-06-05 22:59:00,1.9932,1.9934,1.9932,1.9933,237699994.0
2007-06-05 23:00:00,1.9932,1.9933,1.993,1.9932,212799999.0
2007-06-05 23:01:00,1.9932,1.9932,1.9931,1.9931,73200000.0
2007-06-05 23:02:00,1.9931,1.9932,1.9931,1.9931,127500000.0
2007-06-05 23:03:00,1.9931,1.9931,1.993,1.993,158400003.0
2007-06-05 23:04:00,1.993,1.9931,1.993,1.9931,249300000.0
2007-06-05 23:05:00,1.9931,1.9931,1.9931,1.9931,76500003.0
2007-06-05 23:06:00,1.9931,1.9931,1.9931,1.9931,123000002.0
2007-06-05 23:07:00,1.9931,1.9931,1.9931,1.9931,24000000.0
2007-06-05 23:08:00,1.9931,1.9931,1.9931,1.9931,160299998.0
2007-06-05 23:09:00,1.9931,1.9931,1.9931,1.9931,41400002.0
2007-06-05 23:10:00,1.9932,1.9932,1.9932,1.9932,120000004.0
2007-06-05 23:11:00,1.9932,1.9932,1.9932,1.9932,20700001.0
2007-06-05 23:12:00,1.9932,1.9932,1.9931,1.9931,53400000.0
2007-06-05 23:13:00,1.9932,1.9932,1.9931,1.9931,83099999.0
2007-06-05 23:14:00,1.99295,1.99302,1.99295,1.99297,126800003.0
2007-06-05 23:15:00,1.9931,1.9931,1.9931,1.9931,26299999.0
2007-06-05 23:16:00,1.9931,1.9931,1.9931,1.9931,26299999.0
2007-06-05 23:17:00,1.9931,1.9931,1.9931,1.9931,53399999.0
2007-06-05 23:18:00,1.9931,1.9932,1.9931,1.9932,312600002.0
2007-06-05 23:19:00,1.9932,1.9932,1.9932,1.9932,105000001.0
2007-06-05 23:20:00,1.9932,1.9932,1.9932,1.9932,111699999.0
2007-06-05 23:21:00,1.9932,1.9932,1.9932,1.9932,11200000.0
2007-06-05 23:22:00,1.9932,1.9932,1.9932,1.9932,10400000.0
2007-06-05 23:23:00,1.9933,1.9933,1.9933,1.9933,111300000.0
2007-06-05 23:24:00,1.9933,1.9933,1.9933,1.9933,22299999.0
2007-06-05 23:25:00,1.99318,1.99318,1.99305,1.99308,82199999.0
2007-06-05 23:26:00,1.9933,1.9933,1.9933,1.9933,22299999.0
2007-06-05 23:27:00,1.9933,1.9933,1.9933,1.9933,66899997.0
2007-06-05 23:28:00,1.9933,1.9933,1.9932,1.9932,223299999.0
2007-06-05 23:29:00,1.9932,1.9932,1.993,1.993,71100000.0
2007-06-05 23:30:00,1.9931,1.9931,1.9931,1.9931,208399997.0
2007-06-05 23:31:00,1.9931,1.9931,1.9931,1.9931,42199999.0
2007-06-05 23:32:00,1.9931,1.9932,1.9931,1.9932,88800000.0
2007-06-05 23:33:00,1.9931,1.9932,1.9931,1.9932,55800000.0
2007-06-05 23:34:00,1.9933,1.9933,1.99305,1.99305,144699998.0
2007-06-05 23:35:00,1.993,1.9932,1.993,1.9932,236099997.0
2007-06-05 23:36:00,1.9932,1.9932,1.9932,1.9932,8000000.0
2007-06-05 23:37:00,1.9932,1.9932,1.99305,1.99305,72200000.0
2007-06-05 23:38:00,1.9931,1.9935,1.9931,1.9931,288100000.0
2007-06-05 23:39:00,1.9931,1.9932,1.9931,1.9932,398700001.0
2007-06-05 23:40:00,1.99325,1.9937,1.99325,1.9935,580300000.0
2007-06-05 23:41:00,1.9934,1.9936,1.99335,1.9935,222499996.0
2007-06-05 23:42:00,1.9935,1.9936,1.9934,1.99345,477199995.0
2007-06-05 23:43:00,1.9934,1.9936,1.9934,1.9935,177300001.0
2007-06-05 23:44:00,1.9934,1.9935,1.9934,1.9935,162500001.0
2007-06-05 23:45:00,1.9934,1.9934,1.9934,1.9934,43500000.0
2007-06-05 23:46:00,1.99323,1.99331,1.99312,1.99312,76200000.0
2007-06-05 23:47:00,1.99318,1.99326,1.99314,1.99324,16200000.0
2007-06-05 23:48:00,1.9935,1.9935,1.9933,1.9933,275500000.0
2007-06-05 23:49:00,1.9933,1.9935,1.99315,1.9932,828499996.0
2007-06-05 23:50:00,1.9932,1.9933,1.9932,1.9932,104699998.0
2007-06-05 23:51:00,1.9932,1.9932,1.9932,1.9932,29400000.0
2007-06-05 23:52:00,1.9932,1.9932,1.9931,1.9931,62300000.0
2007-06-05 23:53:00,1.99307,1.99307,1.99294,1.993,183700001.0
2007-06-05 23:54:00,1.9931,1.9931,1.9931,1.9931,36800000.0
2007-06-05 23:55:00,1.9931,1.9931,1.99295,1.99295,109200003.0
2007-06-05 23:56:00,1.993,1.9931,1.993,1.9931,33100000.0
2007-06-05 23:57:00,1.99291,1.99298,1.99278,1.99278,8800000.0
2007-06-05 23:58:00,1.9931,1.9931,1.993,1.993,155500000.0
2007-06-05 23:59:00,1.99285,1.9929,1.99284,1.9929,41900000.0
2007-06-06 00:00:00,1.9931,1.9931,1.9931,1.9931,800000.0
2007-06-06 00:01:00,1.9931,1.9931,1.9926,1.9927,337400000.0
2007-06-06 00:02:00,1.99265,1.9928,1.99265,1.99275,47600000.0
2007-06-06 00:03:00,1.9926,1.9929,1.9926,1.9928,90800000.0
2007-06-06 00:04:00,1.9928,1.9929,1.9928,1.9928,55600001.0
2007-06-06 00:05:00,1.99285,1.9929,1.9927,1.9927,61200000.0
2007-06-06 00:06:00,1.99247,1.99256,1.99242,1.99246,98499998.0
2007-06-06 00:07:00,1.9927,1.9927,1.9927,1.9927,25000000.0
2007-06-06 00:08:00,1.9926,1.9927,1.9926,1.9927,122000000.0
2007-06-06 00:09:00,1.9927,1.9927,1.9927,1.9927,16800000.0
2007-06-06 00:10:00,1.9927,1.9928,1.9927,1.9927,108399999.0
2007-06-06 00:11:00,1.99261,1.99261,1.99247,1.99257,146500000.0
2007-06-06 00:12:00,1.99256,1.99273,1.99255,1.99269,321899997.0
2007-06-06 00:13:00,1.9927,1.9928,1.9927,1.9928,70399999.0
2007-06-06 00:14:00,1.99262,1.99269,1.99262,1.99269,52400000.0
2007-06-06 00:15:00,1.9928,1.9928,1.9928,1.9928,4000000.0
2007-06-06 00:16:00,1.99257,1.99257,1.9924,1.99257,188800000.0
2007-06-06 00:17:00,1.9928,1.9928,1.9928,1.9928,22200000.0
2007-06-06 00:18:00,1.9928,1.9928,1.9928,1.9928,59800000.0
2007-06-06 00:19:00,1.9928,1.9929,1.9928,1.9929,177200000.0
2007-06-06 00:20:00,1.9929,1.9929,1.9928,1.9928,204400005.0
2007-06-06 00:21:00,1.9928,1.9929,1.9928,1.9929,196700002.0
2007-06-06 00:22:00,1.99253,1.99267,1.99253,1.9926,446000002.0
2007-06-06 00:23:00,1.9928,1.9928,1.9928,1.9928,8700000.0
2007-06-06 00:24:00,1.9928,1.9928,1.9928,1.9928,4000000.0
2007-06-06 00:25:00,1.99285,1.9929,1.9926,1.9926,270000001.0
2007-06-06 00:26:00,1.9926,1.99275,1.9926,1.99275,51100000.0
2007-06-06 00:27:00,1.99275,1.9928,1.99275,1.9928,5500000.0
2007-06-06 00:28:00,1.9928,1.9928,1.99275,1.9928,27000000.0
2007-06-06 00:29:00,1.9926,1.9926,1.9926,1.9926,30200000.0
2007-06-06 00:30:00,1.9928,1.9928,1.99265,1.99265,11800000.0
2007-06-06 00:31:00,1.99265,1.9928,1.99265,1.9928,24200000.0
2007-06-06 00:32:00,1.9928,1.9929,1.9928,1.9929,33900000.0
2007-06-06 00:33:00,1.99273,1.99273,1.99256,1.99268,47900000.0
2007-06-06 00:34:00,1.9929,1.9929,1.9929,1.9929,55200000.0
2007-06-06 00:35:00,1.9929,1.993,1.9929,1.9929,131500000.0
2007-06-06 00:36:00,1.9929,1.9929,1.9929,1.9929,15200000.0
2007-06-06 00:37:00,1.9929,1.993,1.9929,1.993,102500000.0
2007-06-06 00:38:00,1.9929,1.9929,1.9929,1.9929,14000000.0
2007-06-06 00:39:00,1.9929,1.9929,1.9929,1.9929,42200000.0
2007-06-06 00:40:00,1.9929,1.9929,1.9929,1.9929,14000000.0
2007-06-06 00:41:00,1.9929,1.9929,1.9929,1.9929,14200000.0
2007-06-06 00:42:00,1.9929,1.9929,1.99285,1.99285,64000001.0
2007-06-06 00:43:00,1.9929,1.9929,1.9929,1.9929,13200000.0
2007-06-06 00:44:00,1.99283,1.99283,1.99267,1.99267,31100000.0
2007-06-06 00:45:00,1.9929,1.9929,1.9929,1.9929,38200000.0
2007-06-06 00:46:00,1.99275,1.99275,1.9927,1.9927,25099999.0
2007-06-06 00:47:00,1.9929,1.9929,1.9929,1.9929,21800000.0
2007-06-06 00:48:00,1.9929,1.9929,1.9929,1.9929,10800000.0
2007-06-06 00:49:00,1.9929,1.9929,1.9929,1.9929,22000000.0
2007-06-06 00:50:00,1.9929,1.9929,1.9929,1.9929,19200000.0
2007-06-06 00:51:00,1.99274,1.99283,1.99266,1.99283,305199999.0
2007-06-06 00:52:00,1.9929,1.9929,1.9929,1.9929,8400000.0
2007-06-06 00:53:00,1.99275,1.99285,1.99275,1.99285,24000000.0
2007-06-06 00:54:00,1.9929,1.9929,1.9929,1.9929,8600000.0
2007-06-06 00:55:00,1.9929,1.9929,1.9929,1.9929,8400000.0
2007-06-06 00:56:00,1.9929,1.9929,1.9929,1.9929,8600000.0
2007-06-06 00:57:00,1.9929,1.9929,1.9929,1.9929,11400000.0
2007-06-06 00:58:00,1.99295,1.9931,1.9929,1.9931,165000000.0
2007-06-06 00:59:00,1.9931,1.9932,1.9931,1.9931,147600000.0
2007-06-06 01:00:00,1.9931,1.9931,1.9931,1.9931,90800000.0
2007-06-06 01:01:00,1.9931,1.9931,1.9928,1.9928,765199998.0
2007-06-06 01:02:00,1.9928,1.9931,1.9928,1.9928,471799997.0
2007-06-06 01:03:00,1.9928,1.9928,1.9928,1.9928,66400001.0
2007-06-06 01:04:00,1.9928,1.9928,1.99265,1.99265,286700001.0
2007-06-06 01:05:00,1.9927,1.9927,1.9927,1.9927,20299999.0
2007-06-06 01:06:00,1.9927,1.9927,1.9925,1.9926,147700000.0
2007-06-06 01:07:00,1.99237,1.99249,1.99222,1.99222,184700003.0
2007-06-06 01:08:00,1.9924,1.9924,1.99227,1.99233,46600000.0
2007-06-06 01:09:00,1.99248,1.99252,1.99244,1.99247,261200002.0
2007-06-06 01:10:00,1.99275,1.9928,1.9927,1.9927,124800000.0
2007-06-06 01:11:00,1.9926,1.9926,1.9925,1.9926,78400000.0
2007-06-06 01:12:00,1.9926,1.9927,1.9926,1.9927,28800000.0
2007-06-06 01:13:00,1.9927,1.9928,1.9926,1.9926,89600000.0
2007-06-06 01:14:00,1.9926,1.9926,1.99255,1.99255,12000000.0
2007-06-06 01:15:00,1.9926,1.9926,1.9925,1.9926,40000000.0
2007-06-06 01:16:00,1.9926,1.9928,1.9926,1.9928,178800000.0
2007-06-06 01:17:00,1.9926,1.9928,1.9926,1.9926,226399999.0
2007-06-06 01:18:00,1.9926,1.9927,1.9926,1.9926,112400000.0
2007-06-06 01:19:00,1.9926,1.9926,1.9926,1.9926,128399998.0
2007-06-06 01:20:00,1.9926,1.9926,1.9926,1.9926,70400000.0
2007-06-06 01:21:00,1.9926,1.9927,1.9926,1.9927,12800000.0
2007-06-06 01:22:00,1.9927,1.9927,1.9925,1.9925,182500002.0
2007-06-06 01:23:00,1.99243,1.99243,1.99232,1.99233,288700000.0
2007-06-06 01:24:00,1.9926,1.9927,1.9925,1.9927,140299999.0
2007-06-06 01:25:00,1.9927,1.9927,1.9925,1.9927,157200002.0
2007-06-06 01:26:00,1.9927,1.9927,1.9927,1.9927,50400000.0
2007-06-06 01:27:00,1.9927,1.9927,1.99255,1.99255,115600000.0
2007-06-06 01:28:00,1.99275,1.9928,1.99275,1.9928,59400000.0
2007-06-06 01:29:00,1.9928,1.9928,1.9928,1.9928,38600000.0
2007-06-06 01:30:00,1.9928,1.9928,1.9926,1.9926,88999999.0
2007-06-06 01:31:00,1.9926,1.9926,1.9926,1.9926,134800001.0
2007-06-06 01:32:00,1.9926,1.9926,1.9926,1.9926,22799999.0
2007-06-06 01:33:00,1.9926,1.9926,1.9926,1.9926,155199995.0
2007-06-06 01:34:00,1.99248,1.99255,1.99243,1.99255,85600000.0
2007-06-06 01:35:00,1.9926,1.9926,1.9926,1.9926,12800000.0
2007-06-06 01:36:00,1.9926,1.9926,1.9926,1.9926,21600000.0
2007-06-06 01:37:00,1.9926,1.9926,1.9925,1.9925,84799999.0
2007-06-06 01:38:00,1.9925,1.9925,1.9925,1.9925,16400000.0
2007-06-06 01:39:00,1.9925,1.9925,1.99245,1.99245,45400000.0
2007-06-06 01:40:00,1.9925,1.9926,1.9925,1.9926,56799999.0
2007-06-06 01:41:00,1.9926,1.9926,1.9925,1.9925,45600000.0
2007-06-06 01:42:00,1.9925,1.9926,1.9925,1.9926,28399999.0
2007-06-06 01:43:00,1.99255,1.99255,1.99255,1.99255,1600000.0
2007-06-06 01:44:00,1.9925,1.9925,1.9925,1.9925,45600001.0
2007-06-06 01:45:00,1.9925,1.99265,1.9925,1.99265,192300000.0
2007-06-06 01:46:00,1.99265,1.99265,1.9926,1.9926,30000000.0
2007-06-06 01:47:00,1.9926,1.9927,1.9925,1.9925,316699998.0
2007-06-06 01:48:00,1.9925,1.9926,1.9925,1.99255,30799999.0
2007-06-06 01:49:00,1.9925,1.9926,1.9925,1.9926,202400000.0
2007-06-06 01:50:00,1.9926,1.9926,1.9925,1.9926,176799999.0
2007-06-06 01:51:00,1.9926,1.9926,1.99255,1.9926,121600001.0
2007-06-06 01:52:00,1.99233,1.99252,1.99233,1.99252,45600000.0
2007-06-06 01:53:00,1.9926,1.9926,1.9926,1.9926,17200001.0
2007-06-06 01:54:00,1.9926,1.9926,1.9926,1.9926,65500002.0
2007-06-06 01:55:00,1.9926,1.9926,1.9926,1.9926,21100000.0
2007-06-06 01:56:00,1.9926,1.9926,1.9926,1.9926,17100000.0
2007-06-06 01:57:00,1.9925,1.99253,1.99235,1.99253,274400002.0
2007-06-06 01:58:00,1.9925,1.99257,1.9924,1.9925,318100003.0
2007-06-06 01:59:00,1.99265,1.99281,1.99254,1.99273,255100000.0
2007-06-06 02:00:00,1.9926,1.9927,1.9926,1.9927,53600000.0
2007-06-06 02:01:00,1.9928,1.9928,1.9928,1.9928,1000000.0
2007-06-06 02:02:00,1.9928,1.9928,1.9928,1.9928,152200001.0
2007-06-06 02:03:00,1.9928,1.9928,1.9928,1.9928,165499997.0
2007-06-06 02:04:00,1.9928,1.9928,1.9928,1.9928,102800004.0
2007-06-06 02:05:00,1.9928,1.9931,1.9928,1.993,560899990.0
2007-06-06 02:06:00,1.993,1.993,1.993,1.993,38500000.0
2007-06-06 02:07:00,1.993,1.9931,1.993,1.9931,155600000.0
2007-06-06 02:08:00,1.9931,1.9931,1.993,1.9931,159599999.0
2007-06-06 02:09:00,1.9931,1.9931,1.993,1.993,185299996.0
2007-06-06 02:10:00,1.993,1.993,1.993,1.993,187500001.0
2007-06-06 02:11:00,1.993,1.9931,1.993,1.9931,108000000.0
2007-06-06 02:12:00,1.9931,1.9932,1.9931,1.9931,98800000.0
2007-06-06 02:13:00,1.9931,1.9931,1.993,1.9931,177300000.0
2007-06-06 02:14:00,1.9931,1.9931,1.9931,1.9931,27700001.0
2007-06-06 02:15:00,1.9931,1.9931,1.9931,1.9931,468400007.0
2007-06-06 02:16:00,1.9931,1.9931,1.993,1.9931,284199999.0
2007-06-06 02:17:00,1.9931,1.9931,1.993,1.9931,204400001.0
2007-06-06 02:18:00,1.9932,1.9932,1.9932,1.9932,29600000.0
2007-06-06 02:19:00,1.9932,1.9932,1.9931,1.9932,222900002.0
2007-06-06 02:20:00,1.9932,1.9932,1.9931,1.9931,137000001.0
2007-06-06 02:21:00,1.9931,1.9931,1.9931,1.9931,94800001.0
2007-06-06 02:22:00,1.9931,1.9931,1.9931,1.9931,27500001.0
2007-06-06 02:23:00,1.99305,1.9931,1.9929,1.9929,258799999.0
2007-06-06 02:24:00,1.9929,1.993,1.9925,1.9926,692500003.0
2007-06-06 02:25:00,1.9926,1.9926,1.9924,1.99255,387599997.0
2007-06-06 02:26:00,1.9926,1.9926,1.9926,1.9926,4800000.0
2007-06-06 02:27:00,1.9926,1.9926,1.9926,1.9926,238200005.0
2007-06-06 02:28:00,1.9926,1.9926,1.9924,1.9924,242600002.0
2007-06-06 02:29:00,1.99245,1.9925,1.9924,1.99245,526400003.0
2007-06-06 02:30:00,1.99245,1.99245,1.99245,1.99245,8400000.0
2007-06-06 02:31:00,1.9925,1.9925,1.9925,1.9925,4800000.0
2007-06-06 02:32:00,1.9925,1.9925,1.9925,1.9925,63600001.0
2007-06-06 02:33:00,1.9925,1.9926,1.99245,1.9925,172500000.0
2007-06-06 02:34:00,1.99255,1.9926,1.9925,1.9926,495999993.0
2007-06-06 02:35:00,1.9926,1.9926,1.9926,1.9926,164700001.0
2007-06-06 02:36:00,1.9926,1.9928,1.9926,1.9928,840300010.0
2007-06-06 02:37:00,1.9928,1.9928,1.9928,1.9928,47200000.0
2007-06-06 02:38:00,1.9928,1.9928,1.9927,1.9927,61099998.0
2007-06-06 02:39:00,1.9927,1.9927,1.9926,1.9926,95000001.0
2007-06-06 02:40:00,1.9926,1.9926,1.9926,1.9926,18799999.0
2007-06-06 02:41:00,1.9926,1.9927,1.9926,1.9927,65500001.0
2007-06-06 02:42:00,1.99237,1.99252,1.99234,1.9924,221199999.0
2007-06-06 02:43:00,1.9928,1.993,1.9927,1.9927,656399994.0
2007-06-06 02:44:00,1.9927,1.9928,1.9926,1.9928,384800001.0
2007-06-06 02:45:00,1.9928,1.9928,1.9926,1.9927,581900001.0
2007-06-06 02:46:00,1.9927,1.9927,1.9927,1.9927,229199996.0
2007-06-06 02:47:00,1.9927,1.9928,1.9927,1.9927,162200001.0
2007-06-06 02:48:00,1.9927,1.9927,1.9927,1.9927,8000000.0
2007-06-06 02:49:00,1.9924,1.99248,1.99234,1.99236,103200000.0
2007-06-06 02:50:00,1.9927,1.9928,1.9927,1.9927,117000002.0
2007-06-06 02:51:00,1.9927,1.9927,1.9927,1.9927,10400000.0
2007-06-06 02:52:00,1.9927,1.9927,1.99255,1.9926,97300001.0
2007-06-06 02:53:00,1.9926,1.9926,1.9926,1.9926,44000000.0
2007-06-06 02:54:00,1.9927,1.9929,1.9926,1.9929,390899993.0
2007-06-06 02:55:00,1.9928,1.9928,1.9928,1.9928,339499988.0
2007-06-06 02:56:00,1.9928,1.9929,1.9928,1.9929,31500001.0
2007-06-06 02:57:00,1.9929,1.9929,1.9928,1.9928,111600001.0
2007-06-06 02:58:00,1.9928,1.9928,1.9928,1.9928,119800005.0
2007-06-06 02:59:00,1.9928,1.9928,1.9928,1.9928,247700011.0
2007-06-06 03:00:00,1.9928,1.9929,1.9928,1.9928,695100007.0
2007-06-06 03:01:00,1.9928,1.993,1.9928,1.9929,58199998.0
2007-06-06 03:02:00,1.9929,1.9931,1.99285,1.9929,446000001.0
2007-06-06 03:03:00,1.9929,1.9929,1.99275,1.99285,162800000.0
2007-06-06 03:04:00,1.99262,1.99279,1.99248,1.99277,102999999.0
2007-06-06 03:05:00,1.9929,1.9929,1.9928,1.9929,290099998.0
2007-06-06 03:06:00,1.9929,1.9929,1.9929,1.9929,10400000.0
2007-06-06 03:07:00,1.9929,1.9929,1.9928,1.9929,309799992.0
2007-06-06 03:08:00,1.99255,1.99269,1.99245,1.99269,111200002.0
2007-06-06 03:09:00,1.9929,1.993,1.9929,1.993,100000000.0
2007-06-06 03:10:00,1.993,1.9931,1.993,1.993,205199998.0
2007-06-06 03:11:00,1.993,1.993,1.993,1.993,57399999.0
2007-06-06 03:12:00,1.993,1.993,1.9929,1.9929,224900004.0
2007-06-06 03:13:00,1.9929,1.9929,1.99275,1.9928,654699997.0
2007-06-06 03:14:00,1.99257,1.99264,1.99256,1.99259,53900000.0
2007-06-06 03:15:00,1.9928,1.9928,1.9928,1.9928,21100000.0
2007-06-06 03:16:00,1.99277,1.99277,1.99235,1.9925,106000001.0
2007-06-06 03:17:00,1.99264,1.99277,1.99263,1.99267,53200000.0
2007-06-06 03:18:00,1.9928,1.9928,1.9928,1.9928,17100000.0
2007-06-06 03:19:00,1.9928,1.9928,1.9928,1.9928,17100000.0
2007-06-06 03:20:00,1.9928,1.9928,1.9928,1.9928,17100000.0
2007-06-06 03:21:00,1.9928,1.9929,1.9928,1.9928,252799996.0
2007-06-06 03:22:00,1.9928,1.9928,1.9928,1.9928,71300000.0
2007-06-06 03:23:00,1.9928,1.9928,1.9928,1.9928,165300001.0
2007-06-06 03:24:00,1.99285,1.9929,1.9928,1.9929,63800001.0
2007-06-06 03:25:00,1.9929,1.9929,1.9929,1.9929,78800000.0
2007-06-06 03:26:00,1.993,1.993,1.9929,1.9929,176500000.0
2007-06-06 03:27:00,1.9929,1.993,1.9929,1.9929,125200003.0
2007-06-06 03:28:00,1.9929,1.9929,1.9929,1.9929,78800002.0
2007-06-06 03:29:00,1.9929,1.9929,1.9928,1.9928,78899999.0
2007-06-06 03:30:00,1.9929,1.9931,1.9929,1.9931,316300002.0
2007-06-06 03:31:00,1.9931,1.9932,1.99305,1.9932,528299996.0
2007-06-06 03:32:00,1.99315,1.9933,1.99315,1.9933,153800000.0
2007-06-06 03:33:00,1.9933,1.9935,1.9933,1.9934,1065500003.0
2007-06-06 03:34:00,1.9934,1.9935,1.9933,1.9934,462099998.0
2007-06-06 03:35:00,1.9934,1.9935,1.9934,1.9935,37900000.0
2007-06-06 03:36:00,1.9934,1.9935,1.9934,1.9935,32300000.0
2007-06-06 03:37:00,1.9935,1.9935,1.9934,1.9935,254600000.0
2007-06-06 03:38:00,1.9935,1.9936,1.99345,1.9935,338400000.0
2007-06-06 03:39:00,1.9935,1.9935,1.9934,1.9935,237900000.0
2007-06-06 03:40:00,1.9935,1.9936,1.99345,1.9936,194299999.0
2007-06-06 03:41:00,1.9936,1.9936,1.9935,1.9936,194200000.0
2007-06-06 03:42:00,1.9936,1.9937,1.9936,1.9937,380100000.0
2007-06-06 03:43:00,1.9937,1.9937,1.9937,1.9937,103900000.0
2007-06-06 03:44:00,1.9937,1.9937,1.9937,1.9937,232899999.0
2007-06-06 03:45:00,1.9937,1.9938,1.9937,1.99375,296299997.0
2007-06-06 03:46:00,1.9938,1.9939,1.9937,1.9938,618500000.0
2007-06-06 03:47:00,1.9938,1.9942,1.9938,1.994,468299998.0
2007-06-06 03:48:00,1.994,1.9942,1.994,1.99415,410499998.0
2007-06-06 03:49:00,1.9941,1.99415,1.99405,1.99415,229799999.0
2007-06-06 03:50:00,1.99415,1.9943,1.99415,1.9942,236900004.0
2007-06-06 03:51:00,1.9942,1.9945,1.9942,1.9944,907600011.0
2007-06-06 03:52:00,1.9944,1.9944,1.99425,1.9943,91000000.0
2007-06-06 03:53:00,1.9943,1.9943,1.99425,1.9943,513700009.0
2007-06-06 03:54:00,1.9943,1.9944,1.9943,1.9943,485800003.0
2007-06-06 03:55:00,1.9943,1.9944,1.9942,1.9942,369200001.0
2007-06-06 03:56:00,1.9943,1.9943,1.9943,1.9943,167699997.0
2007-06-06 03:57:00,1.9943,1.99435,1.9943,1.9943,252399998.0
2007-06-06 03:58:00,1.9942,1.9942,1.99405,1.99405,226099998.0
2007-06-06 03:59:00,1.99405,1.9942,1.994,1.9941,669800007.0
2007-06-06 04:00:00,1.9942,1.9942,1.9941,1.9941,31200001.0
2007-06-06 04:01:00,1.9942,1.9942,1.99405,1.9942,348299996.0
2007-06-06 04:02:00,1.9942,1.9943,1.99415,1.9943,256299996.0
2007-06-06 04:03:00,1.9943,1.9945,1.9943,1.9945,659899996.0
2007-06-06 04:04:00,1.9945,1.9945,1.9944,1.9945,311200004.0
2007-06-06 04:05:00,1.9945,1.9945,1.9945,1.9945,28000000.0
2007-06-06 04:06:00,1.9945,1.9948,1.9945,1.9946,519500000.0
2007-06-06 04:07:00,1.9946,1.9946,1.9944,1.9944,547999999.0
2007-06-06 04:08:00,1.9945,1.9946,1.9945,1.9946,82800001.0
2007-06-06 04:09:00,1.9946,1.9946,1.9946,1.9946,4800000.0
2007-06-06 04:10:00,1.9946,1.9947,1.9945,1.9947,578500003.0
2007-06-06 04:11:00,1.9947,1.9947,1.9944,1.9945,795900005.0
2007-06-06 04:12:00,1.9945,1.9946,1.99445,1.9946,204600002.0
2007-06-06 04:13:00,1.9946,1.9946,1.9945,1.9945,333400003.0
2007-06-06 04:14:00,1.9946,1.9947,1.99445,1.99445,438100000.0
2007-06-06 04:15:00,1.99445,1.9945,1.99445,1.9945,259999997.0
2007-06-06 04:16:00,1.9945,1.9945,1.9945,1.9945,183999998.0
2007-06-06 04:17:00,1.9945,1.9945,1.9945,1.9945,29900000.0
2007-06-06 04:18:00,1.9945,1.9945,1.99435,1.99435,398500004.0
2007-06-06 04:19:00,1.9944,1.9944,1.9944,1.9944,56500001.0
2007-06-06 04:20:00,1.9944,1.9944,1.9943,1.9943,249200001.0
2007-06-06 04:21:00,1.9943,1.9943,1.9939,1.994,592299997.0
2007-06-06 04:22:00,1.994,1.994,1.99395,1.99395,331300004.0
2007-06-06 04:23:00,1.99395,1.9942,1.99395,1.99405,551999998.0
2007-06-06 04:24:00,1.99394,1.99394,1.99353,1.99387,184799999.0
2007-06-06 04:25:00,1.99392,1.994,1.99392,1.994,102300000.0
2007-06-06 04:26:00,1.9938,1.99392,1.99377,1.99388,20000000.0
2007-06-06 04:27:00,1.994,1.994,1.99395,1.99395,52700000.0
2007-06-06 04:28:00,1.9941,1.9941,1.9941,1.9941,191499994.0
2007-06-06 04:29:00,1.9941,1.9941,1.994,1.994,90800000.0
2007-06-06 04:30:00,1.99391,1.99396,1.99372,1.99388,87000000.0
2007-06-06 04:31:00,1.994,1.994,1.994,1.994,30700001.0
2007-06-06 04:32:00,1.994,1.9941,1.994,1.9941,296300009.0
2007-06-06 04:33:00,1.9941,1.9941,1.994,1.9941,109700001.0
2007-06-06 04:34:00,1.9941,1.9942,1.9941,1.9942,294800000.0
2007-06-06 04:35:00,1.9942,1.9944,1.9942,1.9943,362099996.0
2007-06-06 04:36:00,1.9943,1.9944,1.99425,1.9944,127999999.0
2007-06-06 04:37:00,1.9944,1.9945,1.9944,1.9945,87700001.0
2007-06-06 04:38:00,1.9945,1.9945,1.9945,1.9945,26400000.0
2007-06-06 04:39:00,1.99437,1.99437,1.99422,1.99426,130500001.0
2007-06-06 04:40:00,1.9943,1.9943,1.99425,1.9943,93200001.0
2007-06-06 04:41:00,1.9945,1.9945,1.9945,1.9945,251300001.0
2007-06-06 04:42:00,1.9945,1.9945,1.99435,1.9944,304300000.0
2007-06-06 04:43:00,1.9944,1.9944,1.9944,1.9944,9200000.0
2007-06-06 04:44:00,1.9944,1.9944,1.9944,1.9944,70699999.0
2007-06-06 04:45:00,1.9944,1.9944,1.9944,1.9944,169000001.0
2007-06-06 04:46:00,1.9945,1.9945,1.9944,1.9944,285800002.0
2007-06-06 04:47:00,1.9944,1.9945,1.9944,1.9944,85300000.0
2007-06-06 04:48:00,1.9944,1.9945,1.9944,1.9945,129100001.0
2007-06-06 04:49:00,1.9945,1.9945,1.9944,1.9944,131200002.0
2007-06-06 04:50:00,1.99445,1.9945,1.99435,1.9944,597700000.0
2007-06-06 04:51:00,1.9944,1.9945,1.99435,1.9945,160400000.0
2007-06-06 04:52:00,1.9945,1.9945,1.9945,1.9945,22400000.0
2007-06-06 04:53:00,1.9945,1.9946,1.9945,1.99455,278999999.0
2007-06-06 04:54:00,1.9946,1.9946,1.9945,1.9945,100400002.0
2007-06-06 04:55:00,1.9945,1.9945,1.9945,1.9945,107499995.0
2007-06-06 04:56:00,1.9945,1.9945,1.9945,1.9945,300099991.0
2007-06-06 04:57:00,1.9945,1.9947,1.9945,1.9946,175300002.0
2007-06-06 04:58:00,1.99465,1.9947,1.9946,1.9946,133400000.0
2007-06-06 04:59:00,1.9946,1.9947,1.9944,1.9945,445599999.0
2007-06-06 05:00:00,1.9945,1.9946,1.99445,1.99445,450799996.0
2007-06-06 05:01:00,1.9945,1.9945,1.9944,1.9944,306800001.0
2007-06-06 05:02:00,1.9945,1.9945,1.99445,1.9945,128699999.0
2007-06-06 05:03:00,1.9945,1.9947,1.9945,1.9945,160600002.0
2007-06-06 05:04:00,1.9946,1.99475,1.9945,1.99455,513300001.0
2007-06-06 05:05:00,1.9946,1.9946,1.9946,1.9946,32100000.0
2007-06-06 05:06:00,1.9946,1.99475,1.9946,1.9947,257900002.0
2007-06-06 05:07:00,1.9947,1.9948,1.9947,1.9948,574700001.0
2007-06-06 05:08:00,1.9948,1.9948,1.9947,1.9947,198900001.0
2007-06-06 05:09:00,1.99458,1.9947,1.99458,1.99461,110900003.0
2007-06-06 05:10:00,1.9947,1.9948,1.9947,1.9948,60400000.0
2007-06-06 05:11:00,1.9948,1.9948,1.9948,1.9948,40300000.0
2007-06-06 05:12:00,1.9948,1.9948,1.99475,1.99475,123399999.0
2007-06-06 05:13:00,1.9948,1.9948,1.9948,1.9948,221900001.0
2007-06-06 05:14:00,1.9948,1.9948,1.9948,1.9948,84400000.0
2007-06-06 05:15:00,1.9948,1.9949,1.9948,1.9948,807699989.0
2007-06-06 05:16:00,1.9948,1.9948,1.9948,1.9948,694099992.0
2007-06-06 05:17:00,1.9948,1.9949,1.9948,1.9949,217800001.0
2007-06-06 05:18:00,1.995,1.9952,1.9949,1.9952,607999997.0
2007-06-06 05:19:00,1.9952,1.9952,1.9951,1.9952,335900004.0
2007-06-06 05:20:00,1.9952,1.9953,1.99515,1.9953,636699998.0
2007-06-06 05:21:00,1.9953,1.9953,1.9953,1.9953,403899987.0
2007-06-06 05:22:00,1.9953,1.9955,1.9951,1.9952,732599996.0
2007-06-06 05:23:00,1.9953,1.9955,1.9952,1.9955,418999997.0
2007-06-06 05:24:00,1.9955,1.9955,1.99525,1.9953,329699996.0
2007-06-06 05:25:00,1.9953,1.9954,1.9953,1.9954,562399992.0
2007-06-06 05:26:00,1.9954,1.9955,1.9954,1.9954,708799989.0
2007-06-06 05:27:00,1.9954,1.9954,1.9954,1.9954,143700000.0
2007-06-06 05:28:00,1.99515,1.99521,1.99502,1.99516,97100000.0
2007-06-06 05:29:00,1.9954,1.9954,1.9953,1.9953,495599998.0
2007-06-06 05:30:00,1.9953,1.9953,1.99525,1.9953,206599998.0
2007-06-06 05:31:00,1.9953,1.9953,1.9951,1.9952,313100004.0
2007-06-06 05:32:00,1.9952,1.9952,1.9952,1.9952,6800000.0
2007-06-06 05:33:00,1.9952,1.9952,1.9952,1.9952,135600000.0
2007-06-06 05:34:00,1.9952,1.9953,1.995,1.9951,806200003.0
2007-06-06 05:35:00,1.9951,1.9953,1.9951,1.9951,711200012.0
2007-06-06 05:36:00,1.9952,1.9953,1.9951,1.9951,271600003.0
2007-06-06 05:37:00,1.9951,1.9953,1.9951,1.9953,236100006.0
2007-06-06 05:38:00,1.9953,1.9953,1.9953,1.9953,8400000.0
2007-06-06 05:39:00,1.9953,1.9953,1.9952,1.9952,68600000.0
2007-06-06 05:40:00,1.9952,1.9952,1.99515,1.99515,92899999.0
2007-06-06 05:41:00,1.9952,1.9952,1.9952,1.9952,153000000.0
2007-06-06 05:42:00,1.9952,1.9952,1.9952,1.9952,361099991.0
2007-06-06 05:43:00,1.9952,1.9952,1.99495,1.9951,677400015.0
2007-06-06 05:44:00,1.9951,1.9951,1.9951,1.9951,60600000.0
2007-06-06 05:45:00,1.9951,1.9951,1.9951,1.9951,328400000.0
2007-06-06 05:46:00,1.9951,1.9952,1.9951,1.9951,249299998.0
2007-06-06 05:47:00,1.9951,1.9951,1.995,1.995,59500000.0
2007-06-06 05:48:00,1.995,1.9951,1.995,1.9951,158399999.0
2007-06-06 05:49:00,1.9951,1.9951,1.9951,1.9951,127200000.0
2007-06-06 05:50:00,1.9951,1.9951,1.995,1.995,214299995.0
2007-06-06 05:51:00,1.9951,1.9951,1.995,1.9951,135100002.0
2007-06-06 05:52:00,1.9951,1.9951,1.99485,1.995,742600006.0
2007-06-06 05:53:00,1.995,1.9951,1.995,1.9951,114100001.0
2007-06-06 05:54:00,1.9951,1.9951,1.9951,1.9951,179700001.0
2007-06-06 05:55:00,1.9951,1.9951,1.995,1.9951,259200002.0
2007-06-06 05:56:00,1.9951,1.9951,1.9951,1.9951,304799995.0
2007-06-06 05:57:00,1.9951,1.9951,1.995,1.995,196300000.0
2007-06-06 05:58:00,1.995,1.995,1.99495,1.99495,423100002.0
2007-06-06 05:59:00,1.99495,1.9951,1.9949,1.995,479600005.0
2007-06-06 06:00:00,1.995,1.9951,1.995,1.9951,155800000.0
2007-06-06 06:01:00,1.9951,1.9952,1.995,1.9951,459900005.0
2007-06-06 06:02:00,1.9953,1.9953,1.995,1.995,206900003.0
2007-06-06 06:03:00,1.995,1.9951,1.995,1.9951,239599999.0
2007-06-06 06:04:00,1.99499,1.99499,1.99479,1.99482,136999998.0
2007-06-06 06:05:00,1.9951,1.9952,1.9951,1.9951,217700000.0
2007-06-06 06:06:00,1.9951,1.9951,1.9951,1.9951,21900000.0
2007-06-06 06:07:00,1.9951,1.9951,1.9951,1.9951,25100000.0
2007-06-06 06:08:00,1.99469,1.99499,1.99469,1.99492,358400006.0
2007-06-06 06:09:00,1.9951,1.9952,1.995,1.9951,141900000.0
2007-06-06 06:10:00,1.9951,1.9951,1.99495,1.995,85700001.0
2007-06-06 06:11:00,1.9951,1.9951,1.99505,1.99505,141800000.0
2007-06-06 06:12:00,1.9951,1.9951,1.99505,1.99505,127600000.0
2007-06-06 06:13:00,1.9951,1.9951,1.9951,1.9951,31200000.0
2007-06-06 06:14:00,1.99488,1.99506,1.99488,1.99491,133099999.0
2007-06-06 06:15:00,1.9949,1.99495,1.99487,1.99487,437799988.0
2007-06-06 06:16:00,1.9951,1.9951,1.9949,1.9949,316100002.0
2007-06-06 06:17:00,1.9949,1.995,1.9949,1.995,359099997.0
2007-06-06 06:18:00,1.995,1.995,1.995,1.995,126299996.0
2007-06-06 06:19:00,1.995,1.9951,1.995,1.995,298599996.0
2007-06-06 06:20:00,1.9951,1.9951,1.99495,1.995,366500002.0
2007-06-06 06:21:00,1.9951,1.9952,1.995,1.995,230699998.0
2007-06-06 06:22:00,1.995,1.9951,1.995,1.995,283300008.0
2007-06-06 06:23:00,1.995,1.995,1.995,1.995,118000000.0
2007-06-06 06:24:00,1.995,1.9951,1.995,1.995,278000000.0
2007-06-06 06:25:00,1.995,1.995,1.9949,1.9949,202599998.0
2007-06-06 06:26:00,1.99472,1.99488,1.99459,1.99476,124799996.0
2007-06-06 06:27:00,1.995,1.995,1.995,1.995,169200000.0
2007-06-06 06:28:00,1.99478,1.99487,1.99478,1.99485,138900002.0
2007-06-06 06:29:00,1.9948,1.99485,1.99477,1.99483,526400000.0
2007-06-06 06:30:00,1.995,1.995,1.995,1.995,27600000.0
2007-06-06 06:31:00,1.99491,1.99491,1.99478,1.99478,519299992.0
2007-06-06 06:32:00,1.995,1.995,1.995,1.995,126400001.0
2007-06-06 06:33:00,1.9949,1.995,1.9949,1.9949,60300000.0
2007-06-06 06:34:00,1.99472,1.99488,1.9947,1.99481,644399999.0
2007-06-06 06:35:00,1.9949,1.9949,1.9949,1.9949,63000000.0
2007-06-06 06:36:00,1.9949,1.995,1.9949,1.9949,148400002.0
2007-06-06 06:37:00,1.995,1.995,1.9949,1.9949,347800007.0
2007-06-06 06:38:00,1.99481,1.99481,1.9947,1.9947,344200001.0
2007-06-06 06:39:00,1.9949,1.995,1.9949,1.9949,233600000.0
2007-06-06 06:40:00,1.9949,1.995,1.9949,1.9949,283900003.0
2007-06-06 06:42:00,1.9949,1.9949,1.9949,1.9949,57500000.0
2007-06-06 06:43:00,1.9949,1.9952,1.9949,1.995,383000003.0
2007-06-06 06:44:00,1.995,1.9952,1.995,1.9951,361100000.0
2007-06-06 06:45:00,1.9951,1.9952,1.995,1.9951,437199997.0
2007-06-06 06:46:00,1.9951,1.9952,1.995,1.995,226299994.0
2007-06-06 06:47:00,1.995,1.995,1.995,1.995,44600000.0
2007-06-06 06:48:00,1.995,1.995,1.995,1.995,24299999.0
2007-06-06 06:49:00,1.995,1.9953,1.995,1.9953,143800004.0
2007-06-06 06:50:00,1.9953,1.9954,1.9953,1.9954,44299998.0
2007-06-06 06:51:00,1.9954,1.9954,1.9953,1.9953,170800004.0
2007-06-06 06:52:00,1.9953,1.9953,1.99525,1.99525,260800005.0
2007-06-06 06:53:00,1.9953,1.9953,1.9953,1.9953,221299998.0
2007-06-06 06:54:00,1.9953,1.9954,1.9953,1.9954,114500000.0
2007-06-06 06:55:00,1.9954,1.9954,1.9954,1.9954,258299998.0
2007-06-06 06:56:00,1.99525,1.99528,1.99498,1.99523,789100010.0
2007-06-06 06:57:00,1.9954,1.9956,1.9954,1.9955,618799997.0
2007-06-06 06:58:00,1.9955,1.9955,1.9955,1.9955,55000001.0
2007-06-06 06:59:00,1.9955,1.9955,1.9953,1.9955,364399991.0
2007-06-06 07:00:00,1.9954,1.9956,1.9954,1.9955,195699998.0
2007-06-06 07:01:00,1.9955,1.9956,1.9954,1.9955,425799999.0
2007-06-06 07:02:00,1.9955,1.9956,1.9955,1.9956,227699998.0
2007-06-06 07:03:00,1.9956,1.9956,1.9955,1.9955,305100001.0
2007-06-06 07:04:00,1.99555,1.9956,1.9955,1.9955,77200000.0
2007-06-06 07:05:00,1.9955,1.9956,1.9954,1.9954,163199998.0
2007-06-06 07:06:00,1.9954,1.9954,1.9954,1.9954,86300001.0
2007-06-06 07:07:00,1.99545,1.9955,1.9954,1.9955,370400008.0
2007-06-06 07:08:00,1.9955,1.9956,1.9955,1.9955,204000003.0
2007-06-06 07:09:00,1.9955,1.9955,1.9955,1.9955,38000000.0
2007-06-06 07:10:00,1.9954,1.9955,1.9954,1.9954,87300000.0
2007-06-06 07:11:00,1.9954,1.9954,1.9954,1.9954,40000000.0
2007-06-06 07:12:00,1.9954,1.9954,1.9953,1.9953,70300000.0
2007-06-06 07:13:00,1.9953,1.9953,1.9953,1.9953,29100000.0
2007-06-06 07:14:00,1.9953,1.9953,1.9953,1.9953,59000000.0
2007-06-06 07:15:00,1.9953,1.9953,1.9953,1.9953,82499998.0
2007-06-06 07:16:00,1.9953,1.99535,1.9953,1.9953,86499997.0
2007-06-06 07:17:00,1.99535,1.99535,1.9953,1.9953,68900000.0
2007-06-06 07:18:00,1.9953,1.99535,1.9953,1.99535,353299989.0
2007-06-06 07:19:00,1.9953,1.9953,1.9953,1.9953,73899997.0
2007-06-06 07:20:00,1.9953,1.9953,1.9953,1.9953,275399999.0
2007-06-06 07:21:00,1.9953,1.9954,1.9953,1.9954,141300000.0
2007-06-06 07:22:00,1.9954,1.9955,1.9954,1.99545,196899997.0
2007-06-06 07:23:00,1.99545,1.99545,1.9954,1.9954,28300001.0
2007-06-06 07:24:00,1.99545,1.9955,1.99535,1.9954,247000001.0
2007-06-06 07:25:00,1.9954,1.9954,1.9953,1.9954,72300000.0
2007-06-06 07:26:00,1.9954,1.9955,1.9954,1.9955,130300000.0
2007-06-06 07:27:00,1.99527,1.99536,1.9951,1.99536,426499999.0
2007-06-06 07:28:00,1.9955,1.9956,1.9955,1.9956,16400000.0
2007-06-06 07:29:00,1.9956,1.9956,1.9955,1.9955,326399997.0
2007-06-06 07:30:00,1.9955,1.9956,1.99545,1.9955,459000000.0
2007-06-06 07:31:00,1.9955,1.9955,1.9955,1.9955,127400000.0
2007-06-06 07:32:00,1.9955,1.9955,1.9955,1.9955,34400000.0
2007-06-06 07:33:00,1.9955,1.9955,1.9955,1.9955,24800000.0
2007-06-06 07:34:00,1.9955,1.9955,1.9954,1.9954,185599995.0
2007-06-06 07:35:00,1.9952,1.99539,1.99518,1.9953,789500005.0
2007-06-06 07:36:00,1.9954,1.9954,1.9953,1.9954,236999997.0
2007-06-06 07:37:00,1.99535,1.99535,1.9953,1.9953,31500000.0
2007-06-06 07:38:00,1.9953,1.9954,1.9951,1.9951,480700010.0
2007-06-06 07:39:00,1.9951,1.9951,1.99445,1.99445,685000001.0
2007-06-06 07:40:00,1.9944,1.9947,1.9944,1.9946,232399998.0
2007-06-06 07:41:00,1.9946,1.9946,1.9946,1.9946,62900000.0
2007-06-06 07:42:00,1.9946,1.9947,1.9946,1.9946,57200000.0
2007-06-06 07:43:00,1.9946,1.9946,1.9945,1.9945,194200000.0
2007-06-06 07:44:00,1.9945,1.9945,1.99445,1.9945,66400000.0
2007-06-06 07:45:00,1.99445,1.9945,1.99435,1.9944,109000000.0
2007-06-06 07:46:00,1.9944,1.9945,1.99435,1.9945,906599994.0
2007-06-06 07:47:00,1.9945,1.9945,1.9945,1.9945,33600000.0
2007-06-06 07:48:00,1.99432,1.9944,1.99414,1.9944,110799998.0
2007-06-06 07:49:00,1.99443,1.99443,1.99434,1.99436,316299997.0
2007-06-06 07:50:00,1.9945,1.9945,1.9944,1.9945,144699999.0
2007-06-06 07:51:00,1.9945,1.9945,1.9943,1.9943,312599995.0
2007-06-06 07:52:00,1.9944,1.9944,1.9943,1.9943,138600000.0
2007-06-06 07:53:00,1.9943,1.9943,1.9941,1.9941,49199998.0
2007-06-06 07:54:00,1.9941,1.9942,1.99405,1.9941,480899995.0
2007-06-06 07:55:00,1.9941,1.9941,1.9938,1.9939,272899999.0
2007-06-06 07:56:00,1.9939,1.9939,1.9938,1.9938,188100000.0
2007-06-06 07:57:00,1.9938,1.994,1.9938,1.9939,467600003.0
2007-06-06 07:58:00,1.9939,1.9942,1.9938,1.9942,806399994.0
2007-06-06 07:59:00,1.9942,1.9945,1.9942,1.9945,505800000.0
2007-06-06 08:00:00,1.9945,1.9945,1.994,1.9942,1417400003.0
2007-06-06 08:01:00,1.9941,1.9943,1.99405,1.9942,505800002.0
2007-06-06 08:02:00,1.9942,1.9944,1.9942,1.9943,423900000.0
2007-06-06 08:03:00,1.9943,1.9945,1.9943,1.9944,290900001.0
2007-06-06 08:04:00,1.9945,1.9947,1.9945,1.9947,405700002.0
2007-06-06 08:05:00,1.9947,1.9947,1.9946,1.9947,42400000.0
2007-06-06 08:06:00,1.9946,1.9946,1.9946,1.9946,110600000.0
2007-06-06 08:07:00,1.9946,1.9946,1.9945,1.9946,142399996.0
2007-06-06 08:08:00,1.9946,1.9947,1.9945,1.99455,184600001.0
2007-06-06 08:09:00,1.99455,1.9946,1.99425,1.9944,447399997.0
2007-06-06 08:10:00,1.99435,1.9944,1.9939,1.9941,980099995.0
2007-06-06 08:11:00,1.99405,1.9945,1.994,1.9945,592799998.0
2007-06-06 08:12:00,1.9945,1.9946,1.99435,1.9945,893399997.0
2007-06-06 08:13:00,1.99445,1.9945,1.9944,1.9945,563900000.0
2007-06-06 08:14:00,1.9945,1.9945,1.9945,1.9945,38599998.0
2007-06-06 08:15:00,1.9945,1.9946,1.9945,1.9946,896300014.0
2007-06-06 08:16:00,1.9946,1.9946,1.9945,1.9945,86200002.0
2007-06-06 08:17:00,1.9945,1.9949,1.9945,1.9948,749999988.0
2007-06-06 08:18:00,1.9948,1.9955,1.9947,1.9954,1300100005.0
2007-06-06 08:19:00,1.9954,1.9956,1.99535,1.9956,1654700001.0
2007-06-06 08:20:00,1.9955,1.9956,1.9953,1.9953,1153999990.0
2007-06-06 08:21:00,1.9953,1.9954,1.99525,1.9954,613499997.0
2007-06-06 08:22:00,1.9954,1.9954,1.9951,1.9952,406500002.0
2007-06-06 08:23:00,1.9953,1.9953,1.9952,1.9952,111200000.0
2007-06-06 08:24:00,1.9952,1.9953,1.9952,1.9952,868300003.0
2007-06-06 08:25:00,1.9952,1.9953,1.995,1.995,1339700001.0
2007-06-06 08:26:00,1.995,1.9952,1.995,1.99505,969800003.0
2007-06-06 08:27:00,1.99505,1.99505,1.99465,1.99465,2134700001.0
2007-06-06 08:28:00,1.9947,1.9948,1.9946,1.9948,721699991.0
2007-06-06 08:29:00,1.9948,1.995,1.9948,1.99485,887299998.0
2007-06-06 08:30:00,1.9949,1.9949,1.9948,1.9948,1150500005.0
2007-06-06 08:31:00,1.9949,1.995,1.9948,1.9948,1645200005.0
2007-06-06 08:32:00,1.9948,1.9949,1.9948,1.9948,1496899990.0
2007-06-06 08:33:00,1.9948,1.9949,1.9948,1.9948,412699999.0
2007-06-06 08:34:00,1.9948,1.9948,1.99475,1.9948,337499992.0
2007-06-06 08:35:00,1.9948,1.99485,1.99475,1.99475,664099998.0
2007-06-06 08:36:00,1.9948,1.9948,1.9948,1.9948,339300000.0
2007-06-06 08:37:00,1.9948,1.9948,1.99445,1.9945,569099998.0
2007-06-06 08:38:00,1.9945,1.9946,1.9945,1.9945,621899998.0
2007-06-06 08:39:00,1.9945,1.9946,1.9945,1.9945,692199997.0
2007-06-06 08:40:00,1.9945,1.9945,1.99445,1.99445,152000000.0
2007-06-06 08:41:00,1.9945,1.9946,1.9945,1.9946,812600007.0
2007-06-06 08:42:00,1.9946,1.9946,1.99445,1.99455,1188200012.0
2007-06-06 08:43:00,1.99455,1.9946,1.99445,1.99445,732100007.0
2007-06-06 08:44:00,1.99455,1.9948,1.99455,1.99465,552500003.0
2007-06-06 08:45:00,1.9946,1.9946,1.9943,1.9944,612899994.0
2007-06-06 08:46:00,1.9943,1.9943,1.9938,1.9941,612899994.0
2007-06-06 08:47:00,1.9941,1.9942,1.9941,1.9941,612899994.0
2007-06-06 08:48:00,1.9941,1.9941,1.994,1.994,675599998.0
2007-06-06 08:49:00,1.9941,1.9941,1.99385,1.9941,1945200002.0
2007-06-06 08:50:00,1.9941,1.9942,1.994,1.9941,1400699999.0
2007-06-06 08:51:00,1.9941,1.9942,1.9941,1.9942,678800004.0
2007-06-06 08:52:00,1.9942,1.9942,1.99405,1.9941,1005999989.0
2007-06-06 08:53:00,1.9941,1.9942,1.99405,1.9942,479500001.0
2007-06-06 08:54:00,1.9941,1.9941,1.9941,1.9941,1256099987.0
2007-06-06 08:55:00,1.99415,1.9942,1.99395,1.9941,1256099987.0
2007-06-06 08:56:00,1.99405,1.99415,1.9939,1.994,1453299985.0
2007-06-06 08:57:00,1.99395,1.99415,1.99395,1.9941,1458000001.0
2007-06-06 08:58:00,1.9941,1.99415,1.99385,1.9939,641399996.0
2007-06-06 08:59:00,1.9939,1.994,1.9933,1.9936,1365400005.0
2007-06-06 09:00:00,1.9935,1.9935,1.9932,1.9935,1365400005.0
2007-06-06 09:01:00,1.9936,1.9937,1.9934,1.9935,1365400005.0
2007-06-06 09:02:00,1.9933,1.9934,1.993,1.9933,1029599994.0
2007-06-06 09:03:00,1.9934,1.9935,1.99325,1.9935,1029599994.0
2007-06-06 09:04:00,1.9935,1.9938,1.9935,1.9937,1577310003.0
2007-06-06 09:05:00,1.9937,1.9939,1.9936,1.9937,1505700002.0
2007-06-06 09:06:00,1.9937,1.9939,1.9937,1.9938,1177499975.0
2007-06-06 09:07:00,1.9938,1.9941,1.9938,1.99385,1365899990.0
2007-06-06 09:08:00,1.99385,1.99395,1.99375,1.99375,1967799993.0
2007-06-06 09:09:00,1.99375,1.9938,1.99345,1.99345,1932500013.0
2007-06-06 09:10:00,1.9935,1.9937,1.9935,1.9936,670700003.0
2007-06-06 09:11:00,1.9936,1.9937,1.9935,1.9935,317999998.0
2007-06-06 09:12:00,1.9935,1.9935,1.9935,1.9935,1041600000.0
2007-06-06 09:13:00,1.9935,1.9936,1.9935,1.9936,311700001.0
2007-06-06 09:14:00,1.9935,1.9938,1.9935,1.9936,292299994.0
2007-06-06 09:15:00,1.9936,1.9936,1.9936,1.9936,292299994.0
2007-06-06 09:16:00,1.9936,1.9936,1.9934,1.9934,847600004.0
2007-06-06 09:17:00,1.9935,1.9937,1.9934,1.9934,775899996.0
2007-06-06 09:18:00,1.9933,1.9935,1.993,1.993,775899996.0
2007-06-06 09:19:00,1.9929,1.9932,1.9929,1.9931,775899996.0
2007-06-06 09:20:00,1.9931,1.9932,1.9931,1.9932,775899996.0
2007-06-06 09:21:00,1.9932,1.9936,1.9932,1.9935,1313299997.0
2007-06-06 09:22:00,1.9934,1.9936,1.9933,1.9936,1313299997.0
2007-06-06 09:23:00,1.9935,1.9936,1.9934,1.9935,1313299997.0
2007-06-06 09:24:00,1.9935,1.9935,1.9935,1.9935,540300012.0
2007-06-06 09:25:00,1.9935,1.9936,1.99345,1.99345,1043800004.0
2007-06-06 09:26:00,1.9934,1.9935,1.9931,1.9931,1024900000.0
2007-06-06 09:27:00,1.993,1.9932,1.993,1.9931,1024900000.0
2007-06-06 09:28:00,1.9932,1.9932,1.9931,1.9932,1024900000.0
2007-06-06 09:29:00,1.9932,1.9932,1.9931,1.9931,1024900000.0
2007-06-06 09:30:00,1.9931,1.9932,1.993,1.9932,1665500004.0
2007-06-06 09:31:00,1.9932,1.9932,1.9931,1.9931,733299997.0
2007-06-06 09:32:00,1.9932,1.9934,1.9932,1.9934,544200005.0
2007-06-06 09:33:00,1.9934,1.9935,1.9934,1.9934,544200005.0
2007-06-06 09:34:00,1.9935,1.9936,1.9934,1.9936,581700003.0
2007-06-06 09:35:00,1.9936,1.9936,1.9935,1.9935,1217699999.0
2007-06-06 09:36:00,1.9935,1.9936,1.9935,1.9935,900699993.0
2007-06-06 09:37:00,1.9935,1.9935,1.9934,1.9935,1355800019.0
2007-06-06 09:38:00,1.9936,1.9937,1.9935,1.9937,840899996.0
2007-06-06 09:39:00,1.9937,1.9937,1.9936,1.9936,350600000.0
2007-06-06 09:40:00,1.9936,1.9937,1.99345,1.9937,1338200003.0
2007-06-06 09:41:00,1.9937,1.9937,1.9936,1.9937,325200003.0
2007-06-06 09:42:00,1.9937,1.9937,1.9937,1.9937,4800000.0
2007-06-06 09:43:00,1.9937,1.994,1.9937,1.994,1130900009.0
2007-06-06 09:44:00,1.994,1.994,1.99395,1.99395,443000005.0
2007-06-06 09:45:00,1.9941,1.9941,1.99395,1.9941,305400000.0
2007-06-06 09:46:00,1.9941,1.9942,1.9938,1.9938,1603100005.0
2007-06-06 09:47:00,1.9938,1.9938,1.9936,1.99365,393800002.0
2007-06-06 09:48:00,1.9937,1.9938,1.9936,1.9937,1273900016.0
2007-06-06 09:49:00,1.9937,1.9938,1.9937,1.9938,212900002.0
2007-06-06 09:50:00,1.9938,1.994,1.9938,1.9939,148800000.0
2007-06-06 09:51:00,1.9939,1.994,1.9938,1.9938,435000001.0
2007-06-06 09:52:00,1.9938,1.9939,1.9938,1.9938,533600002.0
2007-06-06 09:53:00,1.9938,1.9939,1.9936,1.9937,741500000.0
2007-06-06 09:54:00,1.9938,1.9938,1.99365,1.9937,701900000.0
2007-06-06 09:55:00,1.9937,1.9938,1.9937,1.9938,373999998.0
2007-06-06 09:56:00,1.9938,1.9938,1.9937,1.9937,73399998.0
2007-06-06 09:57:00,1.9937,1.9938,1.9936,1.99365,1640699997.0
2007-06-06 09:58:00,1.9937,1.9937,1.99345,1.99345,963999997.0
2007-06-06 09:59:00,1.99345,1.9937,1.99345,1.9937,445500002.0
2007-06-06 10:00:00,1.9937,1.9937,1.9935,1.9935,1709700005.0
2007-06-06 10:01:00,1.9935,1.9936,1.9934,1.9935,2031950006.0
2007-06-06 10:02:00,1.9935,1.9936,1.99325,1.9935,2031950006.0
2007-06-06 10:03:00,1.9935,1.9937,1.9933,1.9935,1716399991.0
2007-06-06 10:04:00,1.99335,1.9938,1.99335,1.9936,1716399991.0
2007-06-06 10:05:00,1.9936,1.9938,1.99345,1.9938,1572100017.0
2007-06-06 10:06:00,1.9938,1.9939,1.9937,1.9937,1568200003.0
2007-06-06 10:07:00,1.9938,1.9938,1.9937,1.9938,1568200003.0
2007-06-06 10:08:00,1.9938,1.9938,1.99365,1.9937,490300005.0
2007-06-06 10:09:00,1.99365,1.9937,1.9935,1.9936,1981699981.0
2007-06-06 10:10:00,1.9935,1.9936,1.9933,1.9933,1742599991.0
2007-06-06 10:11:00,1.993,1.9933,1.993,1.9932,1742599991.0
2007-06-06 10:12:00,1.9933,1.9933,1.993,1.9931,1022599997.0
2007-06-06 10:13:00,1.9931,1.9933,1.9931,1.9933,1022599997.0
2007-06-06 10:14:00,1.99325,1.9933,1.9931,1.9931,1247100001.0
2007-06-06 10:15:00,1.993,1.9931,1.9927,1.9931,1739700001.0
2007-06-06 10:16:00,1.9931,1.9931,1.99295,1.993,1739700001.0
2007-06-06 10:17:00,1.993,1.993,1.99265,1.9929,1614200004.0
2007-06-06 10:18:00,1.9929,1.993,1.9928,1.9929,879499994.0
2007-06-06 10:19:00,1.99285,1.9933,1.99285,1.9931,1585199999.0
2007-06-06 10:20:00,1.9932,1.9932,1.9929,1.993,1476000002.0
2007-06-06 10:21:00,1.993,1.993,1.9928,1.993,1143500000.0
2007-06-06 10:22:00,1.993,1.9932,1.993,1.9932,812099993.0
2007-06-06 10:23:00,1.9932,1.9932,1.9929,1.9929,1775299995.0
2007-06-06 10:24:00,1.9928,1.9929,1.9928,1.9929,2138700005.0
2007-06-06 10:25:00,1.9928,1.9928,1.9919,1.9919,2138700005.0
2007-06-06 10:26:00,1.9917,1.992,1.9917,1.9918,2138700005.0
2007-06-06 10:27:00,1.9918,1.992,1.9917,1.9919,2138700005.0
2007-06-06 10:28:00,1.9918,1.9922,1.9918,1.9919,2018099998.0
2007-06-06 10:29:00,1.9918,1.9921,1.9917,1.9921,2018099998.0
2007-06-06 10:30:00,1.992,1.9921,1.9918,1.992,2018099998.0
2007-06-06 10:31:00,1.992,1.9922,1.9919,1.9922,1357600012.0
2007-06-06 10:32:00,1.9922,1.9922,1.99205,1.9921,1716400000.0
2007-06-06 10:33:00,1.9921,1.9922,1.9921,1.9921,375899999.0
2007-06-06 10:34:00,1.9921,1.9922,1.9919,1.992,1504999992.0
2007-06-06 10:35:00,1.992,1.9922,1.99195,1.9921,557320001.0
2007-06-06 10:36:00,1.99205,1.9921,1.992,1.99205,983740004.0
2007-06-06 10:37:00,1.9921,1.9921,1.99175,1.9918,1450500007.0
2007-06-06 10:38:00,1.9918,1.9919,1.99175,1.9919,903299994.0
2007-06-06 10:39:00,1.992,1.9921,1.9918,1.9918,1332700011.0
2007-06-06 10:40:00,1.99175,1.9918,1.99165,1.9917,1332700011.0
2007-06-06 10:41:00,1.9917,1.9919,1.9917,1.99175,1034300001.0
2007-06-06 10:42:00,1.9918,1.992,1.9918,1.992,582000000.0
2007-06-06 10:43:00,1.992,1.992,1.99155,1.9916,1964200029.0
2007-06-06 10:44:00,1.99155,1.9918,1.99155,1.9917,1664699977.0
2007-06-06 10:45:00,1.9918,1.992,1.9917,1.992,1981799998.0
2007-06-06 10:46:00,1.992,1.9923,1.9919,1.9922,1981799998.0
2007-06-06 10:47:00,1.9921,1.9926,1.9921,1.9926,1794099999.0
2007-06-06 10:48:00,1.9927,1.99275,1.9923,1.9923,1794099999.0
2007-06-06 10:49:00,1.9923,1.9923,1.992,1.9922,1422799994.0
2007-06-06 10:50:00,1.9922,1.9922,1.992,1.9921,1422799994.0
2007-06-06 10:51:00,1.9921,1.9923,1.9921,1.9922,1927700005.0
2007-06-06 10:52:00,1.9922,1.9922,1.9921,1.9921,1470999997.0
2007-06-06 10:53:00,1.9921,1.9921,1.99185,1.992,1225100004.0
2007-06-06 10:54:00,1.9921,1.9922,1.9921,1.9921,2110399997.0
2007-06-06 10:55:00,1.9922,1.9922,1.9918,1.9919,2110399997.0
2007-06-06 10:56:00,1.9919,1.992,1.9918,1.9918,1728899999.0
2007-06-06 10:57:00,1.9918,1.9919,1.99145,1.9916,1372799997.0
2007-06-06 10:58:00,1.9916,1.9921,1.9916,1.992,1224500003.0
2007-06-06 10:59:00,1.992,1.9922,1.99195,1.9921,759999997.0
2007-06-06 11:00:00,1.9921,1.9922,1.9918,1.9919,1737600002.0
2007-06-06 11:01:00,1.9919,1.9921,1.9919,1.9921,234499999.0
2007-06-06 11:02:00,1.9921,1.9923,1.9921,1.9923,1091400004.0
2007-06-06 11:03:00,1.9923,1.9923,1.99215,1.9922,651400002.0
2007-06-06 11:04:00,1.9922,1.9922,1.9921,1.99215,806299998.0
2007-06-06 11:05:00,1.9922,1.9922,1.992,1.99205,1080300005.0
2007-06-06 11:06:00,1.99205,1.9923,1.99165,1.99175,2086499983.0
2007-06-06 11:07:00,1.9918,1.992,1.9917,1.9919,1978299996.0
2007-06-06 11:08:00,1.9918,1.9918,1.9913,1.9917,439899998.0
2007-06-06 11:09:00,1.99155,1.9918,1.99155,1.9918,439899998.0
2007-06-06 11:10:00,1.99175,1.9919,1.99165,1.9918,1033599998.0
2007-06-06 11:11:00,1.9918,1.9919,1.99165,1.9918,1834800007.0
2007-06-06 11:12:00,1.9918,1.9919,1.99175,1.9918,507200001.0
2007-06-06 11:13:00,1.9918,1.9919,1.9918,1.9919,1149299991.0
2007-06-06 11:14:00,1.99195,1.9921,1.99195,1.9921,167100000.0
2007-06-06 11:15:00,1.9921,1.9922,1.992,1.9921,1071100001.0
2007-06-06 11:16:00,1.99205,1.99215,1.99205,1.99205,800700006.0
2007-06-06 11:17:00,1.99205,1.9921,1.99205,1.9921,107900000.0
2007-06-06 11:18:00,1.992,1.992,1.99185,1.992,881499994.0
2007-06-06 11:19:00,1.992,1.99205,1.99195,1.992,442400000.0
2007-06-06 11:20:00,1.992,1.9921,1.9919,1.99205,472400003.0
2007-06-06 11:21:00,1.9921,1.9922,1.99205,1.9922,583700001.0
2007-06-06 11:22:00,1.9922,1.9922,1.992,1.9922,475499999.0
2007-06-06 11:23:00,1.9922,1.9923,1.9922,1.9923,377500000.0
2007-06-06 11:24:00,1.9923,1.9924,1.9923,1.9924,849899996.0
2007-06-06 11:25:00,1.9924,1.9924,1.9921,1.9922,744200001.0
2007-06-06 11:26:00,1.9922,1.9925,1.9922,1.9923,990099993.0
2007-06-06 11:27:00,1.9923,1.9925,1.9923,1.99245,805700006.0
2007-06-06 11:28:00,1.99245,1.9925,1.99235,1.9925,1084599999.0
2007-06-06 11:29:00,1.9925,1.9925,1.9924,1.9924,547499995.0
2007-06-06 11:30:00,1.9924,1.9924,1.9924,1.9924,518800011.0
2007-06-06 11:31:00,1.9924,1.9924,1.9922,1.9922,593599993.0
2007-06-06 11:32:00,1.9922,1.9922,1.992,1.99205,522912499.0
2007-06-06 11:33:00,1.99205,1.9921,1.9919,1.9919,1516300002.0
2007-06-06 11:34:00,1.9919,1.9919,1.99185,1.9919,565800004.0
2007-06-06 11:35:00,1.9919,1.992,1.99185,1.99185,17600000.0
2007-06-06 11:36:00,1.99174,1.99174,1.99143,1.99169,630600000.0
2007-06-06 11:37:00,1.992,1.9922,1.992,1.9922,184500000.0
2007-06-06 11:38:00,1.9922,1.9924,1.99215,1.9924,635200001.0
2007-06-06 11:39:00,1.9924,1.9925,1.9924,1.99245,997599995.0
2007-06-06 11:40:00,1.9924,1.9925,1.9924,1.99245,248999999.0
2007-06-06 11:41:00,1.99245,1.9926,1.9924,1.9924,1908499996.0
2007-06-06 11:42:00,1.9924,1.9924,1.99225,1.9923,956300010.0
2007-06-06 11:43:00,1.9923,1.99255,1.9923,1.9925,1117400001.0
2007-06-06 11:44:00,1.9925,1.9926,1.9924,1.99245,622600002.0
2007-06-06 11:45:00,1.99245,1.9925,1.9924,1.99245,384399998.0
2007-06-06 11:46:00,1.9924,1.9925,1.9923,1.9923,568699997.0
2007-06-06 11:47:00,1.9923,1.9923,1.99145,1.99155,1487100003.0
2007-06-06 11:48:00,1.9915,1.9917,1.9915,1.9916,2079700000.0
2007-06-06 11:49:00,1.99155,1.9916,1.9912,1.9913,2079700000.0
2007-06-06 11:50:00,1.9911,1.9912,1.9909,1.9912,614700003.0
2007-06-06 11:51:00,1.9911,1.9914,1.9911,1.9912,614700003.0
2007-06-06 11:52:00,1.9913,1.9914,1.99115,1.9913,614700003.0
2007-06-06 11:53:00,1.9913,1.9917,1.9913,1.9916,1190799995.0
2007-06-06 11:54:00,1.9916,1.9916,1.9914,1.9915,1405100002.0
2007-06-06 11:55:00,1.9915,1.9917,1.9915,1.9917,867600003.0
2007-06-06 11:56:00,1.9918,1.9919,1.9917,1.9917,264800000.0
2007-06-06 11:57:00,1.9918,1.9919,1.9918,1.9918,264800000.0
2007-06-06 11:58:00,1.9917,1.9918,1.9914,1.9916,264800000.0
2007-06-06 11:59:00,1.9915,1.9917,1.9915,1.9916,264800000.0
2007-06-06 12:00:00,1.9916,1.9917,1.9914,1.9917,1950200011.0
2007-06-06 12:01:00,1.9917,1.9917,1.99145,1.9916,1590000001.0
2007-06-06 12:02:00,1.9915,1.9919,1.9914,1.9919,732099989.0
2007-06-06 12:03:00,1.99185,1.9919,1.9917,1.9918,732099989.0
2007-06-06 12:04:00,1.9918,1.9919,1.9917,1.9919,638199999.0
2007-06-06 12:05:00,1.9919,1.9919,1.99175,1.99175,393100000.0
2007-06-06 12:06:00,1.99175,1.9919,1.99165,1.9918,1618899993.0
2007-06-06 12:07:00,1.9918,1.9918,1.9918,1.9918,7400000.0
2007-06-06 12:08:00,1.9918,1.9918,1.99165,1.9917,587100004.0
2007-06-06 12:09:00,1.9917,1.9918,1.9916,1.9918,531800000.0
2007-06-06 12:10:00,1.9918,1.9918,1.9917,1.99175,1337299996.0
2007-06-06 12:11:00,1.9917,1.99175,1.9916,1.9916,825699996.0
2007-06-06 12:12:00,1.9916,1.9918,1.9916,1.9916,1227199993.0
2007-06-06 12:13:00,1.9916,1.9916,1.9914,1.99145,623499998.0
2007-06-06 12:14:00,1.99145,1.9916,1.9914,1.9916,603100006.0
2007-06-06 12:15:00,1.9914,1.9917,1.9914,1.9917,996000011.0
2007-06-06 12:16:00,1.9917,1.9917,1.9916,1.9916,996000011.0
2007-06-06 12:17:00,1.9916,1.9917,1.9915,1.9917,779100003.0
2007-06-06 12:18:00,1.9917,1.9919,1.9917,1.9918,1332599999.0
2007-06-06 12:19:00,1.9917,1.9918,1.9917,1.9917,2085900007.0
2007-06-06 12:20:00,1.9916,1.992,1.9916,1.9919,2085900007.0
2007-06-06 12:21:00,1.9918,1.9923,1.9917,1.9922,930400007.0
2007-06-06 12:22:00,1.9921,1.9922,1.9919,1.9919,930400007.0
2007-06-06 12:23:00,1.9918,1.992,1.9918,1.9918,930400007.0
2007-06-06 12:24:00,1.9919,1.9919,1.99165,1.9917,930400007.0
2007-06-06 12:25:00,1.99165,1.9918,1.99165,1.9918,361900000.0
2007-06-06 12:26:00,1.9918,1.9918,1.99165,1.9917,1833099984.0
2007-06-06 12:27:00,1.9917,1.992,1.99165,1.99185,2003599999.0
2007-06-06 12:28:00,1.99185,1.992,1.99185,1.9919,419099999.0
2007-06-06 12:29:00,1.9919,1.9919,1.9917,1.9918,1784100008.0
2007-06-06 12:30:00,1.9919,1.9919,1.9917,1.9918,1784100008.0
2007-06-06 12:31:00,1.9918,1.992,1.99175,1.992,1784100008.0
2007-06-06 12:32:00,1.9921,1.9923,1.9918,1.9918,1993900006.0
2007-06-06 12:33:00,1.9917,1.9919,1.9917,1.9918,1993900006.0
2007-06-06 12:34:00,1.99175,1.9918,1.99155,1.9917,1993900006.0
2007-06-06 12:35:00,1.9916,1.992,1.9914,1.9916,2009699998.0
2007-06-06 12:36:00,1.9919,1.9921,1.9916,1.9916,2009699998.0
2007-06-06 12:37:00,1.9916,1.9917,1.9916,1.9916,2009699998.0
2007-06-06 12:38:00,1.9915,1.9915,1.9912,1.9914,1104699999.0
2007-06-06 12:39:00,1.9913,1.9914,1.9912,1.9913,1104699999.0
2007-06-06 12:40:00,1.9914,1.9915,1.99135,1.9914,1403999999.0
2007-06-06 12:41:00,1.9915,1.9915,1.99135,1.9914,744500000.0
2007-06-06 12:42:00,1.9914,1.9915,1.99135,1.99135,656199998.0
2007-06-06 12:43:00,1.99135,1.9916,1.99135,1.9915,1049100006.0
2007-06-06 12:44:00,1.9915,1.9918,1.9915,1.9918,492299999.0
2007-06-06 12:45:00,1.9917,1.9919,1.9917,1.99185,1021799998.0
2007-06-06 12:46:00,1.992,1.992,1.9918,1.9919,1639500000.0
2007-06-06 12:47:00,1.9918,1.9919,1.9914,1.9915,1639500000.0
2007-06-06 12:48:00,1.9915,1.9916,1.9914,1.9915,1340299999.0
2007-06-06 12:49:00,1.9915,1.9916,1.9915,1.9916,1413200004.0
2007-06-06 12:50:00,1.9916,1.9918,1.9916,1.9918,575100000.0
2007-06-06 12:51:00,1.9918,1.9918,1.99165,1.99165,356600000.0
2007-06-06 12:52:00,1.9917,1.9918,1.9917,1.9918,285900000.0
2007-06-06 12:53:00,1.9918,1.9919,1.99175,1.9918,855499996.0
2007-06-06 12:54:00,1.9918,1.9923,1.9918,1.99225,1211700007.0
2007-06-06 12:55:00,1.9922,1.9923,1.992,1.9921,1453999998.0
2007-06-06 12:56:00,1.99195,1.992,1.9918,1.9918,1453999998.0
2007-06-06 12:57:00,1.9918,1.992,1.9918,1.9919,566799995.0
2007-06-06 12:58:00,1.9919,1.992,1.9919,1.992,399600003.0
2007-06-06 12:59:00,1.992,1.9925,1.992,1.9925,1999500006.0
2007-06-06 13:00:00,1.9926,1.9926,1.9924,1.9926,1909199986.0
2007-06-06 13:01:00,1.9926,1.9928,1.9926,1.9927,1909199986.0
2007-06-06 13:02:00,1.9927,1.9928,1.99255,1.9927,1036600000.0
2007-06-06 13:03:00,1.9926,1.9926,1.9922,1.9923,671400005.0
2007-06-06 13:04:00,1.9923,1.9923,1.99215,1.99215,671400005.0
2007-06-06 13:05:00,1.9923,1.9924,1.9922,1.9922,1002500007.0
2007-06-06 13:06:00,1.9922,1.9923,1.9921,1.9922,1002500007.0
2007-06-06 13:07:00,1.9923,1.9925,1.9923,1.9925,1106500000.0
2007-06-06 13:08:00,1.9925,1.9926,1.9925,1.9925,746800006.0
2007-06-06 13:09:00,1.9925,1.9926,1.9925,1.9926,571200004.0
2007-06-06 13:10:00,1.9926,1.9927,1.9924,1.9926,1991599982.0
2007-06-06 13:11:00,1.9927,1.9927,1.9924,1.9925,1000999997.0
2007-06-06 13:12:00,1.99245,1.9925,1.9924,1.9925,438200002.0
2007-06-06 13:13:00,1.9925,1.9926,1.9924,1.9926,699399997.0
2007-06-06 13:14:00,1.9926,1.9927,1.9926,1.9927,385400000.0
2007-06-06 13:15:00,1.9926,1.9927,1.9926,1.9926,106899999.0
2007-06-06 13:16:00,1.9926,1.9927,1.9925,1.9926,667199996.0
2007-06-06 13:17:00,1.9926,1.9926,1.99245,1.99245,668200002.0
2007-06-06 13:18:00,1.9925,1.9926,1.9925,1.9925,1475599988.0
2007-06-06 13:19:00,1.9925,1.993,1.9925,1.99295,1535599999.0
2007-06-06 13:20:00,1.993,1.9931,1.9928,1.9928,1924400000.0
2007-06-06 13:21:00,1.9928,1.9928,1.9926,1.9926,1427199997.0
2007-06-06 13:22:00,1.9926,1.9928,1.9925,1.9928,1134700005.0
2007-06-06 13:23:00,1.9927,1.9928,1.99255,1.9926,1305400001.0
2007-06-06 13:24:00,1.9926,1.9926,1.99245,1.9926,1737099992.0
2007-06-06 13:25:00,1.9926,1.9928,1.9926,1.9928,769900002.0
2007-06-06 13:26:00,1.9928,1.9929,1.9928,1.9928,925699998.0
2007-06-06 13:27:00,1.9928,1.993,1.9928,1.99285,1491500013.0
2007-06-06 13:28:00,1.9929,1.9931,1.99275,1.993,1464799995.0
2007-06-06 13:29:00,1.993,1.9931,1.99285,1.9929,1642899997.0
2007-06-06 13:30:00,1.9929,1.9929,1.9928,1.9928,1021500006.0
2007-06-06 13:31:00,1.9928,1.9929,1.99275,1.9928,971500001.0
2007-06-06 13:32:00,1.9928,1.9929,1.9928,1.9928,769899999.0
2007-06-06 13:33:00,1.9928,1.993,1.9928,1.9929,445499999.0
2007-06-06 13:34:00,1.993,1.993,1.9929,1.99295,1124000002.0
2007-06-06 13:35:00,1.99295,1.993,1.9927,1.9928,1104700009.0
2007-06-06 13:36:00,1.9928,1.9928,1.9925,1.9926,677300003.0
2007-06-06 13:37:00,1.9926,1.9928,1.9925,1.9927,2011600002.0
2007-06-06 13:38:00,1.9927,1.9928,1.9926,1.9926,1591369998.0
2007-06-06 13:39:00,1.9925,1.9928,1.9925,1.9927,682599995.0
2007-06-06 13:40:00,1.9927,1.9927,1.99255,1.9927,682599995.0
2007-06-06 13:41:00,1.9926,1.9927,1.9926,1.9927,1577900009.0
2007-06-06 13:42:00,1.9927,1.9931,1.9926,1.9931,2100100002.0
2007-06-06 13:43:00,1.9931,1.9931,1.9928,1.993,1914199996.0
2007-06-06 13:44:00,1.993,1.9934,1.993,1.9933,1525280006.0
2007-06-06 13:45:00,1.9932,1.9934,1.9927,1.9927,1667900007.0
2007-06-06 13:46:00,1.9926,1.9927,1.9917,1.9924,1667900007.0
2007-06-06 13:47:00,1.99255,1.99255,1.99225,1.9924,1667900007.0
2007-06-06 13:48:00,1.99225,1.9924,1.99205,1.9922,1726500000.0
2007-06-06 13:49:00,1.9922,1.9924,1.9922,1.99225,418500000.0
2007-06-06 13:50:00,1.9924,1.9924,1.9918,1.9918,1534900004.0
2007-06-06 13:51:00,1.9919,1.992,1.9915,1.9917,1534900004.0
2007-06-06 13:52:00,1.9915,1.9918,1.9913,1.9918,1534900004.0
2007-06-06 13:53:00,1.9919,1.9923,1.9918,1.9923,1534900004.0
2007-06-06 13:54:00,1.9922,1.9925,1.9921,1.9921,1534900004.0
2007-06-06 13:55:00,1.99175,1.992,1.99175,1.992,1534900004.0
2007-06-06 13:56:00,1.992,1.992,1.9917,1.9918,1843300003.0
2007-06-06 13:57:00,1.9917,1.9917,1.99165,1.99165,1843300003.0
2007-06-06 13:58:00,1.9917,1.9918,1.9916,1.9918,1048699991.0
2007-06-06 13:59:00,1.9918,1.9919,1.99165,1.9918,1918999994.0
2007-06-06 14:00:00,1.9918,1.992,1.99175,1.99195,1688300010.0
2007-06-06 14:01:00,1.99195,1.99195,1.9917,1.99185,1155699999.0
2007-06-06 14:02:00,1.9918,1.992,1.99175,1.992,1808300000.0
2007-06-06 14:03:00,1.992,1.9923,1.992,1.9922,2071199999.0
2007-06-06 14:04:00,1.9922,1.9928,1.9921,1.9928,1476099991.0
2007-06-06 14:05:00,1.9928,1.993,1.99255,1.993,1731300005.0
2007-06-06 14:06:00,1.993,1.993,1.9928,1.993,1439199993.0
2007-06-06 14:07:00,1.993,1.9931,1.993,1.9931,741300000.0
2007-06-06 14:08:00,1.9931,1.9931,1.99285,1.9929,990500004.0
2007-06-06 14:09:00,1.9929,1.993,1.99265,1.9928,1189199993.0
2007-06-06 14:10:00,1.9928,1.993,1.9927,1.9928,1625200000.0
2007-06-06 14:11:00,1.9928,1.9929,1.9927,1.9927,1631400008.0
2007-06-06 14:12:00,1.99275,1.9928,1.9927,1.9927,208100000.0
2007-06-06 14:13:00,1.9927,1.9928,1.9926,1.9926,676800002.0
2007-06-06 14:14:00,1.9928,1.9928,1.9925,1.9926,2059959994.0
2007-06-06 14:15:00,1.9925,1.9926,1.9923,1.9926,2059959994.0
2007-06-06 14:16:00,1.9926,1.9928,1.9926,1.9927,2059959994.0
2007-06-06 14:17:00,1.9927,1.9927,1.99255,1.99265,1108280000.0
2007-06-06 14:18:00,1.9927,1.993,1.99265,1.993,874099999.0
2007-06-06 14:19:00,1.9929,1.993,1.99255,1.9928,1992100006.0
2007-06-06 14:20:00,1.9929,1.9931,1.9928,1.993,2070999999.0
2007-06-06 14:21:00,1.993,1.9931,1.993,1.99305,1120399995.0
2007-06-06 14:22:00,1.9931,1.9933,1.99295,1.9933,1032399999.0
2007-06-06 14:23:00,1.9932,1.9935,1.9932,1.99345,1467999997.0
2007-06-06 14:24:00,1.9934,1.9935,1.9932,1.9932,1179599998.0
2007-06-06 14:25:00,1.9932,1.9934,1.99315,1.9934,1179599998.0
2007-06-06 14:26:00,1.9934,1.9934,1.9933,1.99335,468999997.0
2007-06-06 14:27:00,1.9933,1.9934,1.9929,1.9929,2137699983.0
2007-06-06 14:28:00,1.9929,1.993,1.9928,1.9929,1104400003.0
2007-06-06 14:29:00,1.993,1.9933,1.99285,1.993,1482400001.0
2007-06-06 14:30:00,1.993,1.9933,1.9928,1.99295,1432400000.0
2007-06-06 14:31:00,1.9929,1.9934,1.9929,1.9933,1738799992.0
2007-06-06 14:32:00,1.9932,1.9943,1.9932,1.9942,1738799992.0
2007-06-06 14:33:00,1.9941,1.9942,1.9935,1.9937,1738799992.0
2007-06-06 14:34:00,1.9938,1.994,1.9936,1.994,1738799992.0
2007-06-06 14:35:00,1.9939,1.9939,1.9935,1.9935,1738799992.0
2007-06-06 14:36:00,1.9933,1.9935,1.9931,1.9935,1738799992.0
2007-06-06 14:37:00,1.9933,1.9933,1.9925,1.9928,1738799992.0
2007-06-06 14:38:00,1.9929,1.9932,1.9928,1.9929,1738799992.0
2007-06-06 14:39:00,1.9927,1.9928,1.9922,1.9923,1738799992.0
2007-06-06 14:40:00,1.9924,1.9924,1.9912,1.9918,1738799992.0
2007-06-06 14:41:00,1.9918,1.9922,1.9915,1.9919,1738799992.0
2007-06-06 14:42:00,1.9914,1.9917,1.9911,1.9917,1499999995.0
2007-06-06 14:43:00,1.9915,1.992,1.9914,1.9919,1499999995.0
2007-06-06 14:44:00,1.9918,1.9921,1.9918,1.9921,1499999995.0
2007-06-06 14:45:00,1.992,1.992,1.9915,1.9918,1499999995.0
2007-06-06 14:46:00,1.9916,1.9925,1.9916,1.9923,1499999995.0
2007-06-06 14:47:00,1.9924,1.9925,1.9916,1.992,1499999995.0
2007-06-06 14:48:00,1.9919,1.9921,1.9918,1.992,1499999995.0
2007-06-06 14:49:00,1.9922,1.9925,1.9919,1.9923,1499999995.0
2007-06-06 14:50:00,1.9922,1.9923,1.992,1.9921,1499999995.0
2007-06-06 14:51:00,1.992,1.992,1.9916,1.9916,1499999995.0
2007-06-06 14:52:00,1.9917,1.9921,1.9917,1.992,1499999995.0
2007-06-06 14:53:00,1.9921,1.9921,1.9921,1.9921,1499999995.0
2007-06-06 14:54:00,1.992,1.9922,1.9919,1.992,1499999995.0
2007-06-06 14:55:00,1.9919,1.9922,1.9916,1.992,1499999995.0
2007-06-06 14:56:00,1.9917,1.9922,1.9917,1.9922,1499999995.0
2007-06-06 14:57:00,1.9923,1.9923,1.9921,1.9923,1499999995.0
2007-06-06 14:58:00,1.9923,1.9927,1.9923,1.9924,1968799995.0
2007-06-06 14:59:00,1.9925,1.9925,1.9924,1.9924,2032900002.0
2007-06-06 15:00:00,1.9923,1.9923,1.9918,1.9918,2032900002.0
2007-06-06 15:01:00,1.99205,1.9923,1.9919,1.9922,2032900002.0
2007-06-06 15:02:00,1.9921,1.9922,1.9919,1.9921,582600006.0
2007-06-06 15:03:00,1.9921,1.9924,1.9921,1.9923,582600006.0
2007-06-06 15:04:00,1.9924,1.9926,1.9923,1.9925,2011799994.0
2007-06-06 15:05:00,1.9924,1.9929,1.9922,1.9929,2011799994.0
2007-06-06 15:06:00,1.9929,1.993,1.99265,1.9929,2011799994.0
2007-06-06 15:07:00,1.9929,1.9933,1.9928,1.9928,1845099999.0
2007-06-06 15:08:00,1.9928,1.9928,1.9926,1.9926,1845099999.0
2007-06-06 15:09:00,1.9925,1.9925,1.992,1.9923,968599999.0
2007-06-06 15:10:00,1.9924,1.9926,1.9923,1.9923,968599999.0
2007-06-06 15:11:00,1.9925,1.9927,1.9924,1.9926,968599999.0
2007-06-06 15:12:00,1.9927,1.9928,1.9926,1.9928,968599999.0
2007-06-06 15:13:00,1.993,1.9931,1.9929,1.993,968599999.0
2007-06-06 15:14:00,1.9931,1.9933,1.9928,1.9933,968599999.0
2007-06-06 15:15:00,1.9932,1.9933,1.9931,1.9932,968599999.0
2007-06-06 15:16:00,1.9931,1.9932,1.993,1.9932,1765400007.0
2007-06-06 15:17:00,1.9931,1.9932,1.99295,1.9931,1765400007.0
2007-06-06 15:18:00,1.9931,1.9934,1.99305,1.9933,1554099994.0
2007-06-06 15:19:00,1.9933,1.9934,1.9932,1.99335,255899995.0
2007-06-06 15:20:00,1.9934,1.9937,1.99335,1.9937,1799799991.0
2007-06-06 15:21:00,1.9938,1.9938,1.9935,1.9935,1836000000.0
2007-06-06 15:22:00,1.9934,1.9935,1.9934,1.9935,1836000000.0
2007-06-06 15:23:00,1.9934,1.9936,1.9934,1.9935,1836000000.0
2007-06-06 15:24:00,1.9934,1.9934,1.9933,1.9933,1836000000.0
2007-06-06 15:25:00,1.9933,1.9935,1.99315,1.9932,1836000000.0
2007-06-06 15:26:00,1.9931,1.9936,1.9931,1.9936,1491600007.0
2007-06-06 15:27:00,1.9935,1.9936,1.99335,1.9934,1491600007.0
2007-06-06 15:28:00,1.9934,1.9935,1.9934,1.9935,768399999.0
2007-06-06 15:29:00,1.9935,1.9935,1.99335,1.9935,300500000.0
2007-06-06 15:30:00,1.9935,1.9936,1.9935,1.9936,751000002.0
2007-06-06 15:31:00,1.9936,1.9937,1.9936,1.9936,1820799997.0
2007-06-06 15:32:00,1.9936,1.9937,1.99345,1.9935,1690000008.0
2007-06-06 15:33:00,1.99345,1.9935,1.99335,1.99345,1152200000.0
2007-06-06 15:34:00,1.9933,1.9933,1.9932,1.9932,2018199990.0
2007-06-06 15:35:00,1.9932,1.9933,1.99315,1.99325,2018199990.0
2007-06-06 15:36:00,1.99325,1.9934,1.9931,1.99315,2141099983.0
2007-06-06 15:37:00,1.9933,1.9933,1.9932,1.9932,887199993.0
2007-06-06 15:38:00,1.9931,1.9932,1.9931,1.9932,887199993.0
2007-06-06 15:39:00,1.99315,1.99315,1.993,1.9931,887199993.0
2007-06-06 15:40:00,1.9931,1.9932,1.9931,1.9931,483800004.0
2007-06-06 15:41:00,1.99315,1.9932,1.9929,1.993,1741499995.0
2007-06-06 15:42:00,1.9929,1.993,1.9929,1.993,2147000006.0
2007-06-06 15:43:00,1.9929,1.993,1.9928,1.9929,2147000006.0
2007-06-06 15:44:00,1.993,1.9932,1.9928,1.9932,2147000006.0
2007-06-06 15:45:00,1.9933,1.9934,1.9931,1.9933,2147000006.0
2007-06-06 15:46:00,1.9933,1.9935,1.9933,1.9934,1569300004.0
2007-06-06 15:47:00,1.9933,1.9933,1.993,1.9932,1955700018.0
2007-06-06 15:48:00,1.9931,1.99325,1.99305,1.9932,1955700018.0
2007-06-06 15:49:00,1.9932,1.9935,1.9932,1.99345,1944000004.0
2007-06-06 15:50:00,1.9935,1.9935,1.9932,1.9933,1339800006.0
2007-06-06 15:51:00,1.9934,1.9934,1.9933,1.9933,1464900002.0
2007-06-06 15:52:00,1.9934,1.9936,1.9933,1.9936,1464900002.0
2007-06-06 15:53:00,1.9937,1.9939,1.9935,1.9935,1464900002.0
2007-06-06 15:54:00,1.9936,1.9938,1.9936,1.9937,1464900002.0
2007-06-06 15:55:00,1.9937,1.9937,1.99345,1.99345,1464900002.0
2007-06-06 15:56:00,1.9936,1.9936,1.9932,1.9932,1251399994.0
2007-06-06 15:57:00,1.9932,1.9933,1.9931,1.99325,1251399994.0
2007-06-06 15:58:00,1.9933,1.9934,1.9932,1.9932,1857499997.0
2007-06-06 15:59:00,1.9931,1.9932,1.9931,1.9931,1942900001.0
2007-06-06 16:00:00,1.9932,1.9936,1.9932,1.9934,1942900001.0
2007-06-06 16:01:00,1.9935,1.9935,1.9932,1.9933,1942900001.0
2007-06-06 16:02:00,1.99325,1.9936,1.9932,1.9935,1942900001.0
2007-06-06 16:03:00,1.9935,1.9936,1.9934,1.9935,2031700001.0
2007-06-06 16:04:00,1.9934,1.9939,1.9934,1.9938,1931699994.0
2007-06-06 16:05:00,1.9937,1.9937,1.9933,1.9933,1931699994.0
2007-06-06 16:06:00,1.9934,1.9935,1.9932,1.9933,1931699994.0
2007-06-06 16:07:00,1.9933,1.9935,1.99325,1.99335,1931699994.0
2007-06-06 16:08:00,1.99335,1.9935,1.99335,1.9934,1475900003.0
2007-06-06 16:09:00,1.9933,1.9933,1.9932,1.9933,1007700001.0
2007-06-06 16:10:00,1.9933,1.9933,1.99325,1.9933,1007700001.0
2007-06-06 16:11:00,1.9933,1.9934,1.99315,1.9932,1781199998.0
2007-06-06 16:12:00,1.9932,1.9932,1.9928,1.993,1918699999.0
2007-06-06 16:13:00,1.993,1.9931,1.993,1.9931,339099997.0
2007-06-06 16:14:00,1.9932,1.9932,1.993,1.9931,339099997.0
2007-06-06 16:15:00,1.9931,1.9932,1.993,1.993,1404700002.0
2007-06-06 16:16:00,1.993,1.9931,1.993,1.993,1164400001.0
2007-06-06 16:17:00,1.993,1.993,1.9929,1.993,1164400001.0
2007-06-06 16:18:00,1.993,1.9932,1.993,1.993,2093100001.0
2007-06-06 16:19:00,1.993,1.9931,1.993,1.9931,1257099996.0
2007-06-06 16:20:00,1.9931,1.9932,1.9931,1.9932,398100001.0
2007-06-06 16:21:00,1.9932,1.9932,1.993,1.9931,2063799992.0
2007-06-06 16:22:00,1.9931,1.9931,1.9925,1.9927,1222199994.0
2007-06-06 16:23:00,1.99265,1.9928,1.99265,1.9928,1222199994.0
2007-06-06 16:24:00,1.9928,1.993,1.9927,1.99295,1194899992.0
2007-06-06 16:25:00,1.993,1.9933,1.99295,1.9932,2116799995.0
2007-06-06 16:26:00,1.9932,1.9933,1.99315,1.99315,1291599999.0
2007-06-06 16:27:00,1.9931,1.9931,1.9929,1.993,1009199996.0
2007-06-06 16:28:00,1.9929,1.9929,1.9927,1.9928,1009199996.0
2007-06-06 16:29:00,1.9928,1.9929,1.9927,1.9929,2035500009.0
2007-06-06 16:30:00,1.9929,1.9929,1.99275,1.99275,2035500009.0
2007-06-06 16:31:00,1.9928,1.9928,1.9928,1.9928,347700000.0
2007-06-06 16:32:00,1.9928,1.9928,1.99265,1.99265,800300003.0
2007-06-06 16:33:00,1.9928,1.9929,1.9928,1.9928,1958899993.0
2007-06-06 16:34:00,1.9928,1.9929,1.99275,1.99275,1958899993.0
2007-06-06 16:35:00,1.9928,1.9929,1.99265,1.9929,1498899998.0
2007-06-06 16:36:00,1.9928,1.9929,1.9927,1.9929,2046900020.0
2007-06-06 16:37:00,1.993,1.9931,1.9929,1.993,2046900020.0
2007-06-06 16:38:00,1.993,1.9931,1.9926,1.9927,2046900020.0
2007-06-06 16:39:00,1.9927,1.9929,1.9926,1.9929,1829600016.0
2007-06-06 16:40:00,1.993,1.993,1.9929,1.9929,1211099999.0
2007-06-06 16:41:00,1.9928,1.9929,1.9926,1.99265,1211099999.0
2007-06-06 16:42:00,1.9927,1.9927,1.9925,1.99255,1886199994.0
2007-06-06 16:43:00,1.9926,1.9927,1.9925,1.9926,1283300000.0
2007-06-06 16:44:00,1.9925,1.9926,1.9924,1.9925,1418899994.0
2007-06-06 16:45:00,1.9924,1.9926,1.9924,1.9925,1418899994.0
2007-06-06 16:46:00,1.9924,1.9925,1.992,1.992,1810699997.0
2007-06-06 16:47:00,1.9921,1.9924,1.99205,1.9921,1810699997.0
2007-06-06 16:48:00,1.9921,1.9924,1.9921,1.9923,1784400001.0
2007-06-06 16:49:00,1.9923,1.9924,1.9922,1.9922,1821300003.0
2007-06-06 16:50:00,1.9922,1.9924,1.9922,1.9924,1821300003.0
2007-06-06 16:51:00,1.9923,1.9925,1.99225,1.9924,1503999995.0
2007-06-06 16:52:00,1.9924,1.9924,1.9922,1.9923,937800006.0
2007-06-06 16:53:00,1.9923,1.9925,1.9923,1.9924,2002299987.0
2007-06-06 16:54:00,1.9924,1.9924,1.9923,1.9923,1344300000.0
2007-06-06 16:55:00,1.9924,1.9925,1.9923,1.9924,1344300000.0
2007-06-06 16:56:00,1.9923,1.9925,1.9922,1.9925,1344300000.0
2007-06-06 16:57:00,1.9924,1.9926,1.9923,1.9925,1344300000.0
2007-06-06 16:58:00,1.9926,1.9927,1.992,1.992,1344300000.0
2007-06-06 16:59:00,1.9919,1.992,1.9915,1.9915,1344300000.0
2007-06-06 17:00:00,1.9916,1.9917,1.9916,1.9916,1344300000.0
2007-06-06 17:01:00,1.9917,1.9924,1.9915,1.9923,1344300000.0
2007-06-06 17:02:00,1.9925,1.9927,1.992,1.9921,1344300000.0
2007-06-06 17:03:00,1.9922,1.9927,1.9921,1.9925,1344300000.0
2007-06-06 17:04:00,1.9925,1.9926,1.9924,1.9924,806600000.0
2007-06-06 17:05:00,1.9924,1.9926,1.99195,1.9921,1905199997.0
2007-06-06 17:06:00,1.99205,1.9922,1.9919,1.9921,2001100002.0
2007-06-06 17:07:00,1.9922,1.9922,1.992,1.992,1084199996.0
2007-06-06 17:08:00,1.9921,1.9921,1.9919,1.992,1167199995.0
2007-06-06 17:09:00,1.9921,1.9923,1.992,1.9922,1255200000.0
2007-06-06 17:10:00,1.9922,1.9923,1.99195,1.9921,993399995.0
2007-06-06 17:11:00,1.992,1.9922,1.9919,1.9922,1099199994.0
2007-06-06 17:12:00,1.9921,1.9922,1.9919,1.9919,1099199994.0
2007-06-06 17:13:00,1.992,1.9922,1.9919,1.9919,1099199994.0
2007-06-06 17:14:00,1.99195,1.992,1.9917,1.9918,1099199994.0
2007-06-06 17:15:00,1.9917,1.992,1.9917,1.9919,1409199999.0
2007-06-06 17:16:00,1.992,1.992,1.9918,1.992,1409199999.0
2007-06-06 17:17:00,1.9919,1.9919,1.9917,1.9919,1409199999.0
2007-06-06 17:18:00,1.9919,1.9919,1.9918,1.9918,1692599996.0
2007-06-06 17:19:00,1.9919,1.992,1.99175,1.9918,1520099985.0
2007-06-06 17:20:00,1.99175,1.9921,1.9917,1.9921,820900003.0
2007-06-06 17:21:00,1.9921,1.9921,1.9919,1.992,955099998.0
2007-06-06 17:22:00,1.992,1.9921,1.992,1.9921,1261199991.0
2007-06-06 17:23:00,1.9921,1.9923,1.9921,1.9921,1612799984.0
2007-06-06 17:24:00,1.9921,1.9922,1.99205,1.9921,981400008.0
2007-06-06 17:25:00,1.99205,1.9921,1.992,1.9921,1282899999.0
2007-06-06 17:26:00,1.9921,1.9923,1.992,1.9923,1707400009.0
2007-06-06 17:27:00,1.9923,1.9927,1.9923,1.9926,1929500010.0
2007-06-06 17:28:00,1.9925,1.9926,1.9923,1.9923,1411200013.0
2007-06-06 17:29:00,1.9924,1.9924,1.9921,1.9923,1411200013.0
2007-06-06 17:30:00,1.9922,1.9923,1.9922,1.9923,1411200013.0
2007-06-06 17:31:00,1.9923,1.9926,1.9923,1.9926,1411200013.0
2007-06-06 17:32:00,1.9926,1.9926,1.9924,1.9925,539199994.0
2007-06-06 17:33:00,1.9925,1.9925,1.99225,1.9923,1898800005.0
2007-06-06 17:34:00,1.99225,1.9925,1.99225,1.9925,964999998.0
2007-06-06 17:35:00,1.9925,1.9925,1.9923,1.9924,921800005.0
2007-06-06 17:36:00,1.9924,1.9924,1.9923,1.99235,307300001.0
2007-06-06 17:37:00,1.99235,1.9924,1.99225,1.99225,447800000.0
2007-06-06 17:38:00,1.9923,1.9923,1.9923,1.9923,159200000.0
2007-06-06 17:39:00,1.9923,1.9923,1.9922,1.9922,283500000.0
2007-06-06 17:40:00,1.9922,1.9922,1.9916,1.99175,700999998.0
2007-06-06 17:41:00,1.99175,1.99185,1.9916,1.9916,759900000.0
2007-06-06 17:42:00,1.9916,1.9918,1.9916,1.9918,684599996.0
2007-06-06 17:43:00,1.9918,1.9918,1.9917,1.9917,547800002.0
2007-06-06 17:44:00,1.9917,1.9919,1.99155,1.9917,1236099998.0
2007-06-06 17:45:00,1.9917,1.9918,1.9916,1.99165,1441800011.0
2007-06-06 17:46:00,1.9918,1.9919,1.99175,1.9919,737199999.0
2007-06-06 17:47:00,1.9919,1.9921,1.9918,1.992,1329400002.0
2007-06-06 17:48:00,1.992,1.992,1.9916,1.9916,1258699991.0
2007-06-06 17:49:00,1.9916,1.9917,1.9912,1.99135,1428699997.0
2007-06-06 17:50:00,1.99135,1.9917,1.9913,1.9913,1254299999.0
2007-06-06 17:51:00,1.9914,1.9914,1.9911,1.9913,1089100005.0
2007-06-06 17:52:00,1.9913,1.9918,1.9913,1.99165,1059900005.0
2007-06-06 17:53:00,1.99165,1.9917,1.9914,1.9914,1190999999.0
2007-06-06 17:54:00,1.9914,1.9914,1.9911,1.9911,1901800000.0
2007-06-06 17:55:00,1.99125,1.9916,1.99125,1.9915,1901800000.0
2007-06-06 17:56:00,1.9915,1.99175,1.9914,1.9916,1752599995.0
2007-06-06 17:57:00,1.9916,1.99175,1.99145,1.9916,1609299996.0
2007-06-06 17:58:00,1.9917,1.9917,1.9914,1.9915,570200000.0
2007-06-06 17:59:00,1.9914,1.9916,1.9914,1.9914,570200000.0
2007-06-06 18:00:00,1.9913,1.9914,1.9912,1.9912,570200000.0
2007-06-06 18:01:00,1.9914,1.9916,1.9913,1.9913,570200000.0
2007-06-06 18:02:00,1.9913,1.9914,1.9911,1.9914,1291999995.0
2007-06-06 18:03:00,1.9914,1.9917,1.9914,1.9916,374200004.0
2007-06-06 18:04:00,1.9916,1.9917,1.9916,1.99165,132200006.0
2007-06-06 18:05:00,1.99165,1.9919,1.99165,1.9917,569400006.0
2007-06-06 18:06:00,1.9918,1.992,1.9917,1.992,439700000.0
2007-06-06 18:07:00,1.992,1.992,1.9919,1.992,254700000.0
2007-06-06 18:08:00,1.992,1.992,1.9919,1.992,649100000.0
2007-06-06 18:09:00,1.9921,1.9922,1.992,1.9922,193100000.0
2007-06-06 18:10:00,1.9921,1.9923,1.9921,1.9922,1767600008.0
2007-06-06 18:11:00,1.9924,1.9924,1.9918,1.9918,1018000007.0
2007-06-06 18:12:00,1.99185,1.992,1.9918,1.992,1018000007.0
2007-06-06 18:13:00,1.99195,1.9921,1.99175,1.9919,800100005.0
2007-06-06 18:14:00,1.9919,1.992,1.9919,1.992,618000001.0
2007-06-06 18:15:00,1.992,1.9921,1.99185,1.99185,769199997.0
2007-06-06 18:16:00,1.99185,1.9919,1.99175,1.9918,381499994.0
2007-06-06 18:17:00,1.9918,1.9918,1.99175,1.99175,453299996.0
2007-06-06 18:18:00,1.99175,1.9919,1.99175,1.99185,1377999998.0
2007-06-06 18:19:00,1.99185,1.9919,1.9917,1.9918,608799992.0
2007-06-06 18:20:00,1.9918,1.9919,1.9917,1.99185,784699996.0
2007-06-06 18:21:00,1.9919,1.992,1.9918,1.9918,903300011.0
2007-06-06 18:22:00,1.9918,1.992,1.9918,1.9919,1670400007.0
2007-06-06 18:23:00,1.9919,1.9919,1.99175,1.9919,363000000.0
2007-06-06 18:24:00,1.9919,1.992,1.99185,1.992,619800000.0
2007-06-06 18:25:00,1.992,1.9921,1.9919,1.9921,668599986.0
2007-06-06 18:26:00,1.9921,1.9922,1.992,1.992,269799999.0
2007-06-06 18:27:00,1.9921,1.9921,1.992,1.9921,501500005.0
2007-06-06 18:28:00,1.9921,1.9922,1.9921,1.9922,310200000.0
2007-06-06 18:29:00,1.9922,1.9922,1.9917,1.9918,616099998.0
2007-06-06 18:30:00,1.9917,1.9919,1.9917,1.9918,751799999.0
2007-06-06 18:31:00,1.9918,1.9918,1.9918,1.9918,27300000.0
2007-06-06 18:32:00,1.9917,1.9917,1.9917,1.9917,430800000.0
2007-06-06 18:33:00,1.9917,1.9919,1.9917,1.9919,200600000.0
2007-06-06 18:34:00,1.9919,1.9921,1.9919,1.992,433300000.0
2007-06-06 18:35:00,1.9919,1.9922,1.9919,1.9921,947499998.0
2007-06-06 18:36:00,1.9921,1.9922,1.99205,1.99215,861699995.0
2007-06-06 18:37:00,1.9922,1.9923,1.9921,1.9921,555700001.0
2007-06-06 18:38:00,1.9922,1.9923,1.9922,1.9923,474000001.0
2007-06-06 18:39:00,1.9923,1.9925,1.9923,1.99245,1142000000.0
2007-06-06 18:40:00,1.99245,1.9928,1.99245,1.9927,757799999.0
2007-06-06 18:41:00,1.99265,1.9931,1.99265,1.993,1379599989.0
2007-06-06 18:42:00,1.993,1.993,1.9929,1.9929,864100003.0
2007-06-06 18:43:00,1.9929,1.993,1.9928,1.9929,1754899993.0
2007-06-06 18:44:00,1.9929,1.9929,1.9927,1.99285,954299994.0
2007-06-06 18:45:00,1.99285,1.99295,1.99275,1.99275,1190799998.0
2007-06-06 18:46:00,1.9928,1.9928,1.99235,1.99235,1325900000.0
2007-06-06 18:47:00,1.9923,1.99255,1.9923,1.99255,457400000.0
2007-06-06 18:48:00,1.99255,1.9926,1.9925,1.9926,484500000.0
2007-06-06 18:49:00,1.9926,1.993,1.9926,1.993,1166700001.0
2007-06-06 18:50:00,1.993,1.993,1.99285,1.993,498699998.0
2007-06-06 18:51:00,1.9929,1.9929,1.9928,1.9929,222699999.0
2007-06-06 18:52:00,1.99269,1.99279,1.99251,1.9927,2008200007.0
2007-06-06 18:53:00,1.9929,1.9929,1.9928,1.9928,605700002.0
2007-06-06 18:54:00,1.9928,1.99285,1.9928,1.9928,383800000.0
2007-06-06 18:55:00,1.99275,1.9928,1.99255,1.9927,1257700007.0
2007-06-06 18:56:00,1.9927,1.9927,1.9926,1.9926,1341800003.0
2007-06-06 18:57:00,1.9926,1.9929,1.9926,1.9928,592300000.0
2007-06-06 18:58:00,1.9928,1.993,1.9928,1.9928,1464800005.0
2007-06-06 18:59:00,1.9928,1.9929,1.9927,1.9927,1240699998.0
2007-06-06 19:00:00,1.9928,1.9929,1.9928,1.99285,417299996.0
2007-06-06 19:01:00,1.9929,1.9929,1.9928,1.9928,1433000009.0
2007-06-06 19:02:00,1.9928,1.9928,1.9928,1.9928,140500000.0
2007-06-06 19:03:00,1.9928,1.9928,1.99255,1.9926,683400000.0
2007-06-06 19:04:00,1.9926,1.9926,1.99235,1.9924,290300000.0
2007-06-06 19:05:00,1.99235,1.9924,1.9923,1.99235,519499999.0
2007-06-06 19:06:00,1.9923,1.9923,1.99225,1.99225,561400007.0
2007-06-06 19:07:00,1.9923,1.9923,1.99225,1.9923,238900000.0
2007-06-06 19:08:00,1.9923,1.9923,1.9923,1.9923,317300000.0
2007-06-06 19:09:00,1.9923,1.9924,1.9923,1.99235,492199995.0
2007-06-06 19:10:00,1.9923,1.9924,1.9923,1.9924,197200000.0
2007-06-06 19:11:00,1.9924,1.9925,1.9924,1.9924,546400014.0
2007-06-06 19:12:00,1.99245,1.9926,1.99245,1.9926,625799998.0
2007-06-06 19:13:00,1.9926,1.9927,1.9926,1.9927,492699998.0
2007-06-06 19:14:00,1.9927,1.99305,1.9927,1.993,590300000.0
2007-06-06 19:15:00,1.993,1.993,1.99295,1.993,240500000.0
2007-06-06 19:16:00,1.993,1.993,1.993,1.993,208400000.0
2007-06-06 19:17:00,1.993,1.993,1.99285,1.9929,1061800001.0
2007-06-06 19:18:00,1.9929,1.9929,1.9929,1.9929,239100000.0
2007-06-06 19:20:00,1.9929,1.993,1.99285,1.993,984400001.0
2007-06-06 19:21:00,1.993,1.993,1.993,1.993,1734899990.0
2007-06-06 19:22:00,1.993,1.9931,1.993,1.99305,386600004.0
2007-06-06 19:23:00,1.993,1.99305,1.993,1.993,804599999.0
2007-06-06 19:24:00,1.993,1.993,1.99295,1.993,849600001.0
2007-06-06 19:25:00,1.993,1.993,1.99295,1.99295,422800003.0
2007-06-06 19:26:00,1.993,1.993,1.99295,1.993,568800000.0
2007-06-06 19:27:00,1.993,1.993,1.993,1.993,318300000.0
2007-06-06 19:28:00,1.99295,1.993,1.99295,1.993,15200000.0
2007-06-06 19:29:00,1.993,1.993,1.99295,1.993,434500000.0
2007-06-06 19:30:00,1.993,1.993,1.99295,1.993,14800000.0
2007-06-06 19:31:00,1.993,1.993,1.99285,1.9929,58700000.0
2007-06-06 19:32:00,1.9929,1.9929,1.9925,1.9925,916599994.0
2007-06-06 19:33:00,1.99245,1.9926,1.99245,1.9926,154900000.0
2007-06-06 19:34:00,1.9926,1.9926,1.9924,1.9926,462800000.0
2007-06-06 19:35:00,1.9925,1.9925,1.9923,1.9925,253999999.0
2007-06-06 19:36:00,1.9925,1.9926,1.9925,1.9926,118900000.0
2007-06-06 19:37:00,1.9926,1.9928,1.9926,1.9928,204300000.0
2007-06-06 19:38:00,1.9928,1.9928,1.9928,1.9928,81200000.0
2007-06-06 19:39:00,1.99262,1.9927,1.99245,1.9926,197599996.0
2007-06-06 19:40:00,1.9928,1.9928,1.9927,1.9927,429300000.0
2007-06-06 19:41:00,1.9927,1.9928,1.9927,1.9928,361000006.0
2007-06-06 19:42:00,1.9928,1.9928,1.9927,1.9927,209700000.0
2007-06-06 19:43:00,1.9928,1.9928,1.9928,1.9928,122900000.0
2007-06-06 19:44:00,1.9928,1.9928,1.9928,1.9928,68500000.0
2007-06-06 19:45:00,1.9927,1.9928,1.99265,1.9928,1103799988.0
2007-06-06 19:46:00,1.9927,1.9928,1.9927,1.9928,395399998.0
2007-06-06 19:47:00,1.9928,1.9928,1.99275,1.9928,319200006.0
2007-06-06 19:48:00,1.9928,1.9928,1.99275,1.99275,1138400002.0
2007-06-06 19:49:00,1.9928,1.9928,1.9927,1.9928,309500000.0
2007-06-06 19:50:00,1.99255,1.9927,1.99254,1.9926,808699996.0
2007-06-06 19:51:00,1.9928,1.9929,1.9928,1.9928,349099997.0
2007-06-06 19:52:00,1.9928,1.993,1.9928,1.9928,940700004.0
2007-06-06 19:53:00,1.9928,1.9929,1.9927,1.9928,781800009.0
2007-06-06 19:54:00,1.9928,1.9928,1.99275,1.9928,651099990.0
2007-06-06 19:55:00,1.9928,1.9929,1.9928,1.9929,178599998.0
2007-06-06 19:56:00,1.9929,1.9929,1.99285,1.9929,126300000.0
2007-06-06 19:57:00,1.9929,1.993,1.9929,1.993,36299999.0
2007-06-06 19:58:00,1.993,1.993,1.9929,1.993,42000000.0
2007-06-06 19:59:00,1.993,1.993,1.9928,1.9929,366200002.0
2007-06-06 20:00:00,1.9929,1.9929,1.9927,1.9927,197099999.0
2007-06-06 20:01:00,1.99261,1.99271,1.9924,1.99271,1226699996.0
2007-06-06 20:02:00,1.9927,1.9929,1.9927,1.9928,183599998.0
2007-06-06 20:03:00,1.9928,1.9928,1.9928,1.9928,10700000.0
2007-06-06 20:04:00,1.9928,1.9928,1.99255,1.9926,275799995.0
2007-06-06 20:05:00,1.9926,1.9926,1.99235,1.9925,1087600004.0
2007-06-06 20:06:00,1.9925,1.9927,1.99245,1.9927,951400002.0
2007-06-06 20:07:00,1.9927,1.9927,1.9927,1.9927,211100001.0
2007-06-06 20:08:00,1.9927,1.9927,1.9927,1.9927,77900000.0
2007-06-06 20:09:00,1.9927,1.9927,1.9927,1.9927,38500000.0
2007-06-06 20:10:00,1.9928,1.9929,1.99265,1.9927,440800001.0
2007-06-06 20:11:00,1.9927,1.9927,1.99255,1.99255,217299997.0
2007-06-06 20:12:00,1.9926,1.9926,1.9925,1.9925,320299994.0
2007-06-06 20:13:00,1.9925,1.9927,1.99245,1.9927,541700000.0
2007-06-06 20:14:00,1.9927,1.9927,1.9927,1.9927,33500000.0
2007-06-06 20:15:00,1.9927,1.9928,1.9927,1.9928,37500000.0
2007-06-06 20:16:00,1.9928,1.9928,1.99255,1.9926,371200001.0
2007-06-06 20:17:00,1.9926,1.9926,1.99235,1.99235,1993199995.0
2007-06-06 20:18:00,1.9924,1.9926,1.99235,1.9924,1709600002.0
2007-06-06 20:19:00,1.9924,1.9925,1.9924,1.9925,871000000.0
2007-06-06 20:20:00,1.9925,1.9926,1.9924,1.9924,544800001.0
2007-06-06 20:21:00,1.9925,1.9925,1.99235,1.9925,319699999.0
2007-06-06 20:22:00,1.9925,1.9925,1.9925,1.9925,22000000.0
2007-06-06 20:23:00,1.9925,1.9927,1.99245,1.9927,254200002.0
2007-06-06 20:24:00,1.9927,1.9928,1.9926,1.9926,116800000.0
2007-06-06 20:25:00,1.9926,1.9926,1.9926,1.9926,464000002.0
2007-06-06 20:26:00,1.9926,1.9926,1.9926,1.9926,570300005.0
2007-06-06 20:27:00,1.9926,1.9928,1.9926,1.9928,447700000.0
2007-06-06 20:28:00,1.9928,1.9928,1.9928,1.9928,508800000.0
2007-06-06 20:29:00,1.9928,1.9928,1.9927,1.99275,217599999.0
2007-06-06 20:30:00,1.9928,1.9928,1.9927,1.9928,160700004.0
2007-06-06 20:31:00,1.9928,1.9928,1.9928,1.9928,65200000.0
2007-06-06 20:32:00,1.9928,1.9929,1.9927,1.9929,237300001.0
2007-06-06 20:33:00,1.9929,1.9929,1.9929,1.9929,10400000.0
2007-06-06 20:34:00,1.9929,1.9929,1.9928,1.9929,136399997.0
2007-06-06 20:35:00,1.9929,1.9929,1.9929,1.9929,366800002.0
2007-06-06 20:36:00,1.9929,1.9929,1.9929,1.9929,34200000.0
2007-06-06 20:37:00,1.9929,1.993,1.9929,1.993,56199999.0
2007-06-06 20:38:00,1.993,1.993,1.9929,1.9929,122300001.0
2007-06-06 20:39:00,1.9929,1.9929,1.99275,1.9929,688000006.0
2007-06-06 20:40:00,1.9929,1.9929,1.9927,1.9929,278899998.0
2007-06-06 20:41:00,1.9929,1.9929,1.9926,1.9927,364700000.0
2007-06-06 20:42:00,1.9926,1.9926,1.9924,1.9924,744900017.0
2007-06-06 20:43:00,1.9924,1.9926,1.9924,1.99255,210200002.0
2007-06-06 20:44:00,1.9926,1.9926,1.99255,1.9926,42400000.0
2007-06-06 20:45:00,1.9926,1.9927,1.99255,1.9927,711099999.0
2007-06-06 20:46:00,1.9927,1.9927,1.99245,1.9925,696499999.0
2007-06-06 20:47:00,1.9926,1.9926,1.9925,1.9925,227600000.0
2007-06-06 20:48:00,1.9925,1.9926,1.9923,1.9923,223800002.0
2007-06-06 20:49:00,1.9923,1.99235,1.9923,1.99235,95699998.0
2007-06-06 20:50:00,1.9924,1.9925,1.9924,1.9925,284700000.0
2007-06-06 20:51:00,1.9925,1.9925,1.9925,1.9925,233500003.0
2007-06-06 20:52:00,1.9925,1.9926,1.9925,1.9926,124200000.0
2007-06-06 20:53:00,1.9926,1.9927,1.99255,1.99255,572800003.0
2007-06-06 20:54:00,1.9926,1.9928,1.9926,1.9927,733300000.0
2007-06-06 20:55:00,1.9927,1.9928,1.9926,1.9927,907799999.0
2007-06-06 20:56:00,1.9927,1.9927,1.99245,1.9926,1322600008.0
2007-06-06 20:57:00,1.9926,1.9926,1.9923,1.9923,703300003.0
2007-06-06 20:58:00,1.9923,1.9924,1.9923,1.9924,53800000.0
2007-06-06 20:59:00,1.9924,1.9927,1.99235,1.9926,1046100004.0
2007-06-06 21:00:00,1.9926,1.99265,1.9924,1.9926,946900000.0
2007-06-06 21:01:00,1.9926,1.99265,1.99255,1.9926,1166199993.0
2007-06-06 21:02:00,1.9926,1.9927,1.9925,1.9926,252000000.0
2007-06-06 21:03:00,1.9926,1.9926,1.9926,1.9926,110700000.0
2007-06-06 21:04:00,1.9926,1.9926,1.9926,1.9926,18400000.0
2007-06-06 21:05:00,1.99249,1.99249,1.99241,1.99241,143300000.0
2007-06-06 21:06:00,1.9926,1.99265,1.9926,1.9926,59000000.0
2007-06-06 21:07:00,1.9927,1.9927,1.9926,1.99265,172500000.0
2007-06-06 21:08:00,1.9926,1.9927,1.99255,1.9927,150999998.0
2007-06-06 21:09:00,1.9927,1.9927,1.9926,1.9926,376099998.0
2007-06-06 21:10:00,1.99239,1.99253,1.99239,1.99248,266499992.0
2007-06-06 21:11:00,1.9926,1.9926,1.9926,1.9926,187299999.0
2007-06-06 21:12:00,1.99265,1.99265,1.99265,1.99265,1600000.0
2007-06-06 21:13:00,1.9926,1.99265,1.9926,1.9926,162799998.0
2007-06-06 21:14:00,1.9926,1.99265,1.9926,1.99265,101799998.0
2007-06-06 21:15:00,1.9927,1.9927,1.9925,1.9925,463500003.0
2007-06-06 21:16:00,1.9926,1.9926,1.9924,1.9924,584000003.0
2007-06-06 21:17:00,1.9924,1.9925,1.9924,1.9925,228200001.0
2007-06-06 21:18:00,1.9925,1.9925,1.9925,1.9925,145700000.0
2007-06-06 21:19:00,1.9925,1.9925,1.99245,1.9925,464199999.0
2007-06-06 21:20:00,1.99245,1.9925,1.99245,1.9925,409900003.0
2007-06-06 21:21:00,1.9925,1.9926,1.9925,1.9926,374500000.0
2007-06-06 21:22:00,1.9926,1.9926,1.9926,1.9926,209200000.0
2007-06-06 21:23:00,1.9926,1.9926,1.99245,1.9925,224399999.0
2007-06-06 21:24:00,1.9925,1.9927,1.99235,1.9927,919200001.0
2007-06-06 21:25:00,1.9926,1.9926,1.9924,1.9925,269100003.0
2007-06-06 21:26:00,1.9925,1.9925,1.9925,1.9925,10400000.0
2007-06-06 21:27:00,1.9926,1.9926,1.9924,1.9925,233000000.0
2007-06-06 21:28:00,1.9926,1.9926,1.9925,1.9926,298799999.0
2007-06-06 21:29:00,1.9926,1.9927,1.99255,1.99255,218400000.0
2007-06-06 21:30:00,1.99255,1.9927,1.9925,1.9926,217499998.0
2007-06-06 21:31:00,1.9926,1.9927,1.99255,1.9926,167100000.0
2007-06-06 21:32:00,1.9926,1.9927,1.9926,1.9926,246400000.0
2007-06-06 21:33:00,1.9927,1.9928,1.9927,1.9928,175600000.0
2007-06-06 21:34:00,1.9928,1.993,1.9928,1.993,173400000.0
2007-06-06 21:35:00,1.9929,1.993,1.9929,1.993,76600000.0
2007-06-06 21:36:00,1.993,1.9931,1.993,1.9931,443200000.0
2007-06-06 21:37:00,1.9931,1.9931,1.993,1.9931,96800002.0
2007-06-06 21:38:00,1.9931,1.9931,1.9929,1.9931,81100000.0
2007-06-06 21:39:00,1.9931,1.9931,1.9928,1.9928,303700000.0
2007-06-06 21:40:00,1.9929,1.993,1.9929,1.9929,43700000.0
2007-06-06 21:41:00,1.9928,1.9928,1.99275,1.9928,93600000.0
2007-06-06 21:42:00,1.9928,1.9929,1.9928,1.9929,111500000.0
2007-06-06 21:43:00,1.9929,1.9929,1.9929,1.9929,20700000.0
2007-06-06 21:44:00,1.9929,1.9929,1.9929,1.9929,14400000.0
2007-06-06 21:45:00,1.9929,1.9929,1.9928,1.9928,76800000.0
2007-06-06 21:46:00,1.9929,1.9929,1.9928,1.9928,286800000.0
2007-06-06 21:47:00,1.9928,1.9928,1.99275,1.99275,220300000.0
2007-06-06 21:48:00,1.9928,1.9928,1.9928,1.9928,48500000.0
2007-06-06 21:49:00,1.9928,1.9928,1.9928,1.9928,123600000.0
2007-06-06 21:50:00,1.9928,1.9928,1.99265,1.99265,72300000.0
2007-06-06 21:51:00,1.9928,1.9928,1.9926,1.9927,239600000.0
2007-06-06 21:52:00,1.9928,1.9928,1.9928,1.9928,78400000.0
2007-06-06 21:53:00,1.9928,1.9928,1.9928,1.9928,4400000.0
2007-06-06 21:54:00,1.9928,1.9928,1.9928,1.9928,15800000.0
2007-06-06 21:55:00,1.9928,1.9928,1.9928,1.9928,291000000.0
2007-06-06 21:56:00,1.9928,1.9931,1.9927,1.993,858100000.0
2007-06-06 21:57:00,1.993,1.9932,1.993,1.9931,471000000.0
2007-06-06 21:58:00,1.9931,1.9931,1.9929,1.9931,262100000.0
2007-06-06 21:59:00,1.9931,1.9931,1.9931,1.9931,279400000.0
2007-06-06 22:00:00,1.9931,1.9931,1.9928,1.993,237500000.0
2007-06-06 22:01:00,1.993,1.993,1.99285,1.99285,685199994.0
2007-06-06 22:02:00,1.9929,1.993,1.9929,1.993,366500000.0
2007-06-06 22:03:00,1.993,1.9931,1.993,1.993,240000000.0
2007-06-06 22:04:00,1.993,1.9931,1.99295,1.9931,124400000.0
2007-06-06 22:05:00,1.9931,1.9931,1.99295,1.993,69900000.0
2007-06-06 22:06:00,1.99295,1.9931,1.99295,1.9931,68500000.0
2007-06-06 22:07:00,1.9931,1.9931,1.993,1.9931,374700000.0
2007-06-06 22:08:00,1.9931,1.9932,1.99305,1.9931,62000000.0
2007-06-06 22:09:00,1.9931,1.9931,1.9931,1.9931,2000000.0
2007-06-06 22:10:00,1.9931,1.9931,1.9931,1.9931,37200000.0
2007-06-06 22:11:00,1.9931,1.9931,1.9931,1.9931,20800000.0
2007-06-06 22:12:00,1.9931,1.9932,1.9931,1.9932,152900000.0
2007-06-06 22:13:00,1.9932,1.9933,1.99315,1.9932,359200000.0
2007-06-06 22:14:00,1.9931,1.9932,1.9929,1.993,1262600005.0
2007-06-06 22:15:00,1.993,1.993,1.993,1.993,32800000.0
2007-06-06 22:16:00,1.993,1.9931,1.993,1.9931,231600000.0
2007-06-06 22:17:00,1.9931,1.9931,1.9929,1.993,241200002.0
2007-06-06 22:18:00,1.993,1.9931,1.993,1.9931,170900001.0
2007-06-06 22:19:00,1.9931,1.9931,1.993,1.993,168100000.0
2007-06-06 22:20:00,1.993,1.99305,1.99295,1.993,170300003.0
2007-06-06 22:21:00,1.993,1.993,1.993,1.993,166000000.0
2007-06-06 22:22:00,1.993,1.993,1.993,1.993,104700000.0
2007-06-06 22:23:00,1.993,1.993,1.993,1.993,78000000.0
2007-06-06 22:24:00,1.993,1.993,1.993,1.993,175000000.0
2007-06-06 22:25:00,1.993,1.993,1.99295,1.993,80500000.0
2007-06-06 22:26:00,1.993,1.993,1.993,1.993,116900000.0
2007-06-06 22:27:00,1.993,1.993,1.99295,1.993,222000001.0
2007-06-06 22:28:00,1.993,1.993,1.993,1.993,184000000.0
2007-06-06 22:29:00,1.993,1.993,1.99295,1.993,114100002.0
2007-06-06 22:30:00,1.993,1.993,1.993,1.993,142500000.0
2007-06-06 22:31:00,1.99305,1.99305,1.993,1.993,76400000.0
2007-06-06 22:32:00,1.993,1.99305,1.9929,1.9929,37100000.0
2007-06-06 22:33:00,1.9929,1.9929,1.9929,1.9929,10000000.0
2007-06-06 22:34:00,1.9929,1.9929,1.9927,1.9928,139300000.0
2007-06-06 22:35:00,1.9928,1.9928,1.9928,1.9928,9200000.0
2007-06-06 22:36:00,1.9928,1.9929,1.9928,1.9928,94000000.0
2007-06-06 22:37:00,1.9928,1.9929,1.9928,1.9929,88000000.0
2007-06-06 22:38:00,1.9929,1.993,1.9929,1.993,323899994.0
2007-06-06 22:39:00,1.993,1.993,1.9929,1.993,572400003.0
2007-06-06 22:40:00,1.993,1.993,1.993,1.993,45600000.0
2007-06-06 22:41:00,1.993,1.9931,1.993,1.9931,97300000.0
2007-06-06 22:42:00,1.993,1.993,1.993,1.993,289100000.0
2007-06-06 22:43:00,1.993,1.993,1.9929,1.9929,560700002.0
2007-06-06 22:44:00,1.9929,1.993,1.9929,1.993,261700002.0
2007-06-06 22:45:00,1.993,1.993,1.9929,1.9929,226900001.0
2007-06-06 22:46:00,1.9929,1.993,1.9929,1.993,96400000.0
2007-06-06 22:47:00,1.993,1.993,1.9928,1.9929,248399999.0
2007-06-06 22:48:00,1.99253,1.99274,1.99253,1.9926,269800000.0
2007-06-06 22:49:00,1.9929,1.9929,1.9929,1.9929,58000000.0
2007-06-06 22:50:00,1.9929,1.9929,1.9929,1.9929,87200000.0
2007-06-06 22:51:00,1.9929,1.9929,1.9929,1.9929,74400000.0
2007-06-06 22:52:00,1.9929,1.9929,1.9928,1.9928,79500000.0
2007-06-06 22:53:00,1.9929,1.9929,1.9926,1.9926,146600001.0
2007-06-06 22:54:00,1.9926,1.9929,1.9926,1.9928,863100007.0
2007-06-06 22:55:00,1.9928,1.9928,1.9928,1.9928,16800000.0
2007-06-06 22:56:00,1.9928,1.993,1.9928,1.9928,181399998.0
2007-06-06 22:57:00,1.9928,1.9928,1.9928,1.9928,345700001.0
2007-06-06 22:58:00,1.9928,1.9928,1.9924,1.9926,425000001.0
2007-06-06 22:59:00,1.9926,1.9926,1.9924,1.9924,165999999.0
2007-06-06 23:00:00,1.9924,1.9926,1.9923,1.9926,163200000.0
2007-06-06 23:01:00,1.9926,1.9928,1.9925,1.9928,124700000.0
2007-06-06 23:02:00,1.9928,1.9928,1.9921,1.9921,100100000.0
2007-06-06 23:03:00,1.9922,1.9926,1.9921,1.9925,89999999.0
2007-06-06 23:04:00,1.9925,1.9927,1.9925,1.9927,135899999.0
2007-06-06 23:05:00,1.9927,1.9927,1.9925,1.9925,92200000.0
2007-06-06 23:06:00,1.9924,1.9925,1.9924,1.9924,233699995.0
2007-06-06 23:07:00,1.9924,1.9925,1.9924,1.9925,190099999.0
2007-06-06 23:08:00,1.9925,1.9927,1.9922,1.9923,81900000.0
2007-06-06 23:09:00,1.9924,1.9924,1.9922,1.9922,255099997.0
2007-06-06 23:10:00,1.9924,1.9924,1.992,1.992,321099999.0
2007-06-06 23:11:00,1.9921,1.9923,1.9921,1.9922,428599999.0
2007-06-06 23:12:00,1.9922,1.9923,1.9922,1.9922,81199996.0
2007-06-06 23:13:00,1.99209,1.99209,1.9918,1.992,163099999.0
2007-06-06 23:14:00,1.9922,1.9922,1.9922,1.9922,46400000.0
2007-06-06 23:15:00,1.9922,1.9923,1.9922,1.9923,63000000.0
2007-06-06 23:16:00,1.9923,1.9925,1.9923,1.9923,181000000.0
2007-06-06 23:17:00,1.9924,1.9925,1.9924,1.9925,97100000.0
2007-06-06 23:18:00,1.99232,1.99249,1.99219,1.99233,521500007.0
2007-06-06 23:19:00,1.99223,1.99237,1.99223,1.99237,113200003.0
2007-06-06 23:20:00,1.9925,1.9925,1.9924,1.9924,26400000.0
2007-06-06 23:21:00,1.99222,1.99222,1.99203,1.99203,154000001.0
2007-06-06 23:22:00,1.9924,1.9924,1.9923,1.9923,21600000.0
2007-06-06 23:23:00,1.9923,1.9923,1.9923,1.9923,28000000.0
2007-06-06 23:24:00,1.9923,1.9923,1.9922,1.9923,74399998.0
2007-06-06 23:25:00,1.99211,1.99211,1.99199,1.99208,90000001.0
2007-06-06 23:26:00,1.9923,1.9923,1.9923,1.9923,74200001.0
2007-06-06 23:27:00,1.9923,1.9923,1.9923,1.9923,16799999.0
2007-06-06 23:28:00,1.9924,1.9924,1.9924,1.9924,3200000.0
2007-06-06 23:29:00,1.9924,1.9924,1.9923,1.9923,31200000.0
2007-06-06 23:30:00,1.9923,1.9923,1.9922,1.9922,26400001.0
2007-06-06 23:31:00,1.99212,1.99214,1.99191,1.99191,21600000.0
2007-06-06 23:32:00,1.9923,1.9923,1.992,1.9921,276800003.0
2007-06-06 23:33:00,1.992,1.9921,1.99195,1.99195,992499997.0
2007-06-06 23:34:00,1.99195,1.99195,1.99195,1.99195,1000000.0
2007-06-06 23:35:00,1.99157,1.99175,1.99157,1.99175,91600000.0
2007-06-06 23:36:00,1.992,1.992,1.99195,1.99195,4500000.0
2007-06-06 23:37:00,1.99173,1.99174,1.99165,1.9917,101300000.0
2007-06-06 23:38:00,1.99195,1.99195,1.9919,1.9919,25299999.0
2007-06-06 23:39:00,1.99195,1.99195,1.99195,1.99195,1500000.0
2007-06-06 23:40:00,1.99195,1.992,1.99195,1.99195,27900000.0
2007-06-06 23:41:00,1.992,1.992,1.99195,1.99195,8500000.0
2007-06-06 23:42:00,1.99195,1.99195,1.99195,1.99195,4000000.0
2007-06-06 23:43:00,1.9917,1.9918,1.99159,1.99175,293600001.0
2007-06-06 23:44:00,1.9917,1.9917,1.99156,1.99168,89700000.0
2007-06-06 23:45:00,1.99167,1.99177,1.99167,1.99177,60100000.0
2007-06-06 23:46:00,1.992,1.9924,1.992,1.9924,33600000.0
2007-06-06 23:47:00,1.9921,1.9925,1.9921,1.9925,104200001.0
2007-06-06 23:48:00,1.99238,1.9924,1.9923,1.9923,49800000.0
2007-06-06 23:49:00,1.99245,1.99245,1.99238,1.99245,573199999.0
2007-06-06 23:50:00,1.9925,1.9925,1.9924,1.9924,57200000.0
2007-06-06 23:51:00,1.9924,1.9924,1.9924,1.9924,4000000.0
2007-06-06 23:52:00,1.9924,1.9924,1.9924,1.9924,56000000.0
2007-06-06 23:53:00,1.99212,1.99234,1.99212,1.99224,194800003.0
2007-06-06 23:54:00,1.9924,1.9924,1.9924,1.9924,14000000.0
2007-06-06 23:55:00,1.9924,1.9925,1.992,1.9923,316000000.0
2007-06-06 23:56:00,1.9923,1.9923,1.9923,1.9923,141600000.0
2007-06-06 23:57:00,1.9923,1.9923,1.9923,1.9923,13600000.0
2007-06-06 23:58:00,1.99208,1.9923,1.99208,1.9923,6400000.0
2007-06-06 23:59:00,1.9923,1.9923,1.9923,1.9923,15600000.0
2007-06-07 00:00:00,1.9923,1.9923,1.9923,1.9923,11600000.0
2007-06-07 00:01:00,1.99215,1.9922,1.99206,1.9922,341299998.0
2007-06-07 00:02:00,1.99225,1.99225,1.99225,1.99225,22200000.0
2007-06-07 00:03:00,1.99225,1.99225,1.9922,1.9922,144999998.0
2007-06-07 00:04:00,1.99221,1.99221,1.99214,1.99214,10300000.0
2007-06-07 00:05:00,1.9924,1.9924,1.9923,1.9924,27200000.0
2007-06-07 00:06:00,1.9923,1.9925,1.9923,1.9925,209400000.0
2007-06-07 00:07:00,1.9925,1.9926,1.9925,1.9926,263400001.0
2007-06-07 00:08:00,1.9926,1.9926,1.99255,1.99255,74700001.0
2007-06-07 00:09:00,1.9926,1.9927,1.9926,1.9927,160500002.0
2007-06-07 00:10:00,1.9927,1.9929,1.9927,1.9929,75000000.0
2007-06-07 00:11:00,1.9929,1.9929,1.9927,1.9927,36300000.0
2007-06-07 00:12:00,1.99262,1.99284,1.99245,1.99284,246299993.0
2007-06-07 00:13:00,1.99275,1.99275,1.99275,1.99275,3200000.0
2007-06-07 00:14:00,1.9928,1.9928,1.9928,1.9928,32000000.0
2007-06-07 00:15:00,1.99257,1.99265,1.99255,1.99263,180500000.0
2007-06-07 00:16:00,1.9927,1.9927,1.9927,1.9927,2400000.0
2007-06-07 00:17:00,1.99258,1.99274,1.99248,1.99262,452900001.0
2007-06-07 00:18:00,1.9927,1.9927,1.9926,1.9926,43700000.0
2007-06-07 00:19:00,1.9926,1.9927,1.9926,1.9927,99500000.0
2007-06-07 00:20:00,1.99243,1.99259,1.99243,1.99247,435700002.0
2007-06-07 00:21:00,1.9926,1.99265,1.99257,1.9926,273999998.0
2007-06-07 00:22:00,1.9926,1.99265,1.99257,1.9926,512599996.0
2007-06-07 00:23:00,1.9926,1.99265,1.99257,1.99257,358500003.0
2007-06-07 00:24:00,1.9927,1.9927,1.9927,1.9927,5600000.0
2007-06-07 00:25:00,1.9927,1.9927,1.99265,1.99265,8000000.0
2007-06-07 00:26:00,1.99265,1.99265,1.99265,1.99265,1600000.0
2007-06-07 00:27:00,1.9923,1.99268,1.9923,1.99268,159900002.0
2007-06-07 00:28:00,1.9927,1.9929,1.9927,1.9929,87600000.0
2007-06-07 00:29:00,1.9929,1.99305,1.9929,1.9929,56600000.0
2007-06-07 00:30:00,1.99275,1.99277,1.99273,1.99276,11200000.0
2007-06-07 00:31:00,1.9929,1.9929,1.99275,1.99275,35800000.0
2007-06-07 00:32:00,1.99275,1.99285,1.99275,1.99275,40100000.0
2007-06-07 00:33:00,1.9927,1.99275,1.9927,1.99275,63999999.0
2007-06-07 00:34:00,1.99275,1.99275,1.99265,1.99265,21200000.0
2007-06-07 00:35:00,1.9927,1.9928,1.9927,1.9928,30300001.0
2007-06-07 00:36:00,1.99259,1.99265,1.99255,1.99255,76500000.0
2007-06-07 00:37:00,1.9928,1.99285,1.9928,1.99285,12800000.0
2007-06-07 00:38:00,1.99285,1.9929,1.99285,1.9929,2400000.0
2007-06-07 00:39:00,1.9927,1.99276,1.99254,1.99262,274699998.0
2007-06-07 00:40:00,1.9929,1.9929,1.9929,1.9929,6400000.0
2007-06-07 00:41:00,1.9925,1.99251,1.9925,1.9925,16900000.0
2007-06-07 00:42:00,1.9927,1.9927,1.9927,1.9927,75600001.0
2007-06-07 00:43:00,1.9927,1.9928,1.9927,1.9928,21200000.0
2007-06-07 00:44:00,1.99262,1.99262,1.99255,1.99255,8400000.0
2007-06-07 00:45:00,1.9928,1.9928,1.9928,1.9928,9600000.0
2007-06-07 00:46:00,1.9928,1.9928,1.9926,1.9926,119200000.0
2007-06-07 00:47:00,1.9925,1.9925,1.9922,1.9923,82400000.0
2007-06-07 00:48:00,1.9921,1.99217,1.99204,1.99212,98800004.0
2007-06-07 00:49:00,1.9923,1.9923,1.9922,1.9922,97300000.0
2007-06-07 00:50:00,1.9922,1.9922,1.9921,1.9921,58200000.0
2007-06-07 00:51:00,1.9922,1.9922,1.9922,1.9922,31900000.0
2007-06-07 00:52:00,1.9922,1.9923,1.9922,1.9922,36400000.0
2007-06-07 00:53:00,1.9922,1.9922,1.9922,1.9922,4800000.0
2007-06-07 00:54:00,1.9922,1.9922,1.9922,1.9922,4200000.0
2007-06-07 00:55:00,1.9922,1.9922,1.9922,1.9922,1800000.0
2007-06-07 00:56:00,1.9921,1.9921,1.9921,1.9921,38000000.0
2007-06-07 00:57:00,1.9921,1.9921,1.99195,1.99195,3900000.0
2007-06-07 00:58:00,1.99195,1.99195,1.99195,1.99195,500000.0
2007-06-07 00:59:00,1.99149,1.99191,1.99149,1.99168,175800000.0
2007-06-07 01:00:00,1.992,1.9921,1.99195,1.9921,26900000.0
2007-06-07 01:01:00,1.992,1.9921,1.99195,1.99195,30900000.0
2007-06-07 01:02:00,1.99195,1.99195,1.99195,1.99195,6500000.0
2007-06-07 01:03:00,1.99195,1.99195,1.99195,1.99195,4000000.0
2007-06-07 01:04:00,1.99195,1.99195,1.99195,1.99195,1500000.0
2007-06-07 01:05:00,1.99195,1.99195,1.99195,1.99195,1000000.0
2007-06-07 01:06:00,1.99195,1.99195,1.99195,1.99195,1000000.0
2007-06-07 01:07:00,1.9918,1.99188,1.99172,1.99172,56700000.0
2007-06-07 01:08:00,1.9921,1.9922,1.99195,1.99195,66100000.0
2007-06-07 01:09:00,1.99195,1.99195,1.99195,1.99195,2000000.0
2007-06-07 01:10:00,1.99195,1.992,1.99195,1.992,9500000.0
2007-06-07 01:11:00,1.99195,1.9921,1.99195,1.992,102400000.0
2007-06-07 01:12:00,1.9921,1.9922,1.992,1.9921,175600000.0
2007-06-07 01:13:00,1.9921,1.9922,1.9921,1.9922,92800000.0
2007-06-07 01:14:00,1.9922,1.9922,1.9921,1.9922,47000000.0
2007-06-07 01:15:00,1.9922,1.9922,1.992,1.9921,119600000.0
2007-06-07 01:16:00,1.9921,1.9921,1.992,1.992,62000000.0
2007-06-07 01:17:00,1.992,1.992,1.992,1.992,50000000.0
2007-06-07 01:18:00,1.992,1.992,1.992,1.992,151900000.0
2007-06-07 01:19:00,1.992,1.992,1.992,1.992,42000000.0
2007-06-07 01:20:00,1.9921,1.9923,1.9921,1.9923,24000000.0
2007-06-07 01:21:00,1.99205,1.9921,1.99205,1.9921,34200000.0
2007-06-07 01:22:00,1.9923,1.9923,1.9923,1.9923,4800000.0
2007-06-07 01:23:00,1.9922,1.9922,1.9921,1.9921,26000000.0
2007-06-07 01:24:00,1.9922,1.9922,1.9922,1.9922,29600000.0
2007-06-07 01:25:00,1.99225,1.9923,1.99225,1.9923,6400000.0
2007-06-07 01:26:00,1.9921,1.9921,1.9921,1.9921,16299999.0
2007-06-07 01:27:00,1.9923,1.9923,1.9923,1.9923,59300000.0
2007-06-07 01:28:00,1.9922,1.9922,1.9922,1.9922,40000000.0
2007-06-07 01:29:00,1.9923,1.9923,1.9923,1.9923,21200000.0
2007-06-07 01:30:00,1.9923,1.9923,1.9921,1.9922,260900002.0
2007-06-07 01:31:00,1.9921,1.9923,1.9921,1.9922,118800005.0
2007-06-07 01:32:00,1.9922,1.9922,1.9922,1.9922,9600000.0
2007-06-07 01:33:00,1.9922,1.9922,1.9921,1.9921,64299998.0
2007-06-07 01:34:00,1.99207,1.99207,1.99194,1.99195,45100001.0
2007-06-07 01:35:00,1.9921,1.99215,1.99205,1.9921,154100002.0
2007-06-07 01:36:00,1.99212,1.99216,1.99198,1.99198,203200000.0
2007-06-07 01:37:00,1.9922,1.9922,1.9922,1.9922,183999995.0
2007-06-07 01:38:00,1.9923,1.9923,1.9923,1.9923,2400000.0
2007-06-07 01:39:00,1.99204,1.99204,1.99195,1.99195,65600000.0
2007-06-07 01:40:00,1.9923,1.9923,1.9923,1.9923,21600000.0
2007-06-07 01:41:00,1.9923,1.99235,1.9923,1.99235,152599996.0
2007-06-07 01:42:00,1.9923,1.99235,1.9923,1.9923,135500003.0
2007-06-07 01:43:00,1.9923,1.9923,1.9923,1.9923,28500000.0
2007-06-07 01:44:00,1.9923,1.9923,1.9923,1.9923,8100000.0
2007-06-07 01:45:00,1.9923,1.9923,1.9922,1.9922,28100000.0
2007-06-07 01:46:00,1.9923,1.9923,1.9921,1.9922,308700001.0
2007-06-07 01:47:00,1.9924,1.9924,1.9924,1.9924,28800000.0
2007-06-07 01:48:00,1.99221,1.99222,1.99221,1.99222,34200000.0
2007-06-07 01:49:00,1.9924,1.9924,1.9924,1.9924,19600000.0
2007-06-07 01:50:00,1.9924,1.9924,1.9924,1.9924,11700000.0
2007-06-07 01:51:00,1.9925,1.9925,1.9924,1.9924,210599997.0
2007-06-07 01:52:00,1.9926,1.9926,1.9925,1.9925,191000002.0
2007-06-07 01:53:00,1.9925,1.9926,1.9925,1.9925,146900003.0
2007-06-07 01:54:00,1.9925,1.9925,1.9921,1.9925,402799994.0
2007-06-07 01:55:00,1.99226,1.99246,1.99226,1.99246,70200000.0
2007-06-07 01:56:00,1.99231,1.99241,1.99228,1.99239,361800001.0
2007-06-07 01:57:00,1.9925,1.99255,1.9924,1.99255,160000000.0
2007-06-07 01:58:00,1.99255,1.9926,1.99255,1.9926,148400000.0
2007-06-07 01:59:00,1.9926,1.9927,1.9924,1.9924,209000002.0
2007-06-07 02:00:00,1.9925,1.9928,1.99235,1.9926,1191899999.0
2007-06-07 02:01:00,1.9925,1.9926,1.99235,1.9925,438099997.0
2007-06-07 02:02:00,1.99235,1.9925,1.99235,1.9924,167200001.0
2007-06-07 02:03:00,1.9924,1.9925,1.9923,1.9924,643099994.0
2007-06-07 02:04:00,1.9925,1.9925,1.992,1.9921,853199996.0
2007-06-07 02:05:00,1.9921,1.9922,1.992,1.992,841499986.0
2007-06-07 02:06:00,1.992,1.9922,1.992,1.992,750799990.0
2007-06-07 02:07:00,1.9922,1.9922,1.9921,1.9922,429300001.0
2007-06-07 02:08:00,1.9922,1.9923,1.9922,1.9922,79300000.0
2007-06-07 02:09:00,1.9922,1.9923,1.9922,1.9922,466200000.0
2007-06-07 02:10:00,1.9922,1.9922,1.9922,1.9922,102100000.0
2007-06-07 02:11:00,1.9923,1.9924,1.9923,1.9923,528399998.0
2007-06-07 02:12:00,1.9924,1.9924,1.99225,1.99225,279600000.0
2007-06-07 02:13:00,1.9923,1.9923,1.9923,1.9923,13600000.0
2007-06-07 02:14:00,1.9924,1.9924,1.9924,1.9924,34800000.0
2007-06-07 02:15:00,1.9924,1.9925,1.9923,1.9925,217699997.0
2007-06-07 02:16:00,1.9925,1.9925,1.99225,1.99235,369099996.0
2007-06-07 02:17:00,1.99235,1.9924,1.9922,1.9924,784199995.0
2007-06-07 02:18:00,1.9924,1.9924,1.9923,1.9924,83399999.0
2007-06-07 02:19:00,1.9924,1.9924,1.9924,1.9924,93899999.0
2007-06-07 02:20:00,1.99215,1.99239,1.99206,1.99214,192600000.0
2007-06-07 02:21:00,1.9924,1.9924,1.9924,1.9924,20299999.0
2007-06-07 02:22:00,1.9924,1.9925,1.9924,1.9924,79300000.0
2007-06-07 02:23:00,1.9923,1.9923,1.9923,1.9923,350099997.0
2007-06-07 02:24:00,1.9923,1.9923,1.9922,1.9923,124800000.0
2007-06-07 02:25:00,1.9923,1.9923,1.9922,1.9922,149299999.0
2007-06-07 02:26:00,1.9923,1.9923,1.9923,1.9923,33600000.0
2007-06-07 02:27:00,1.9923,1.9923,1.9923,1.9923,247699999.0
2007-06-07 02:28:00,1.9923,1.9923,1.9922,1.9923,104419999.0
2007-06-07 02:29:00,1.9923,1.9923,1.9923,1.9923,155200001.0
2007-06-07 02:30:00,1.9922,1.9924,1.9922,1.9923,372699999.0
2007-06-07 02:31:00,1.9923,1.9923,1.9923,1.9923,14500000.0
2007-06-07 02:32:00,1.9923,1.9923,1.9922,1.9923,25619999.0
2007-06-07 02:33:00,1.99193,1.99197,1.99192,1.99192,84000000.0
2007-06-07 02:34:00,1.99181,1.99193,1.99175,1.99189,189500001.0
2007-06-07 02:35:00,1.99193,1.99195,1.99188,1.99195,78400000.0
2007-06-07 02:36:00,1.9922,1.9923,1.9922,1.9923,10400000.0
2007-06-07 02:37:00,1.99185,1.99191,1.99171,1.99189,210300002.0
2007-06-07 02:38:00,1.9923,1.9923,1.992,1.992,131700000.0
2007-06-07 02:39:00,1.992,1.992,1.992,1.992,41000000.0
2007-06-07 02:40:00,1.992,1.992,1.992,1.992,297900000.0
2007-06-07 02:41:00,1.992,1.992,1.992,1.992,87200000.0
2007-06-07 02:42:00,1.992,1.99205,1.992,1.992,160099999.0
2007-06-07 02:43:00,1.99205,1.99205,1.992,1.992,104699999.0
2007-06-07 02:44:00,1.992,1.99205,1.992,1.992,298700000.0
2007-06-07 02:45:00,1.992,1.99205,1.992,1.992,126200000.0
2007-06-07 02:46:00,1.992,1.992,1.992,1.992,163000000.0
2007-06-07 02:47:00,1.992,1.992,1.992,1.992,45400000.0
2007-06-07 02:48:00,1.99158,1.99175,1.9915,1.99175,64000000.0
2007-06-07 02:49:00,1.992,1.992,1.992,1.992,117300000.0
2007-06-07 02:50:00,1.992,1.99205,1.992,1.99205,324700000.0
2007-06-07 02:51:00,1.9921,1.9921,1.9921,1.9921,322899995.0
2007-06-07 02:52:00,1.9921,1.9921,1.9921,1.9921,13500000.0
2007-06-07 02:53:00,1.9921,1.9923,1.9921,1.9922,258699997.0
2007-06-07 02:54:00,1.9922,1.99245,1.9922,1.99245,103400000.0
2007-06-07 02:55:00,1.9924,1.9924,1.99205,1.99215,783299999.0
2007-06-07 02:56:00,1.99215,1.9922,1.99215,1.99215,346200004.0
2007-06-07 02:57:00,1.9922,1.9922,1.99215,1.99215,286600003.0
2007-06-07 02:58:00,1.9922,1.9922,1.99215,1.99215,34000000.0
2007-06-07 02:59:00,1.99215,1.9922,1.9921,1.9921,415199998.0
2007-06-07 03:00:00,1.9921,1.9923,1.9921,1.9922,229099999.0
2007-06-07 03:01:00,1.9922,1.9924,1.9921,1.9923,325300001.0
2007-06-07 03:02:00,1.9923,1.9923,1.9923,1.9923,205800000.0
2007-06-07 03:03:00,1.9923,1.9924,1.9923,1.9923,217900000.0
2007-06-07 03:04:00,1.99218,1.99218,1.99184,1.99193,64299999.0
2007-06-07 03:05:00,1.9923,1.9923,1.992,1.9921,525100002.0
2007-06-07 03:06:00,1.9921,1.9921,1.9921,1.9921,300000.0
2007-06-07 03:07:00,1.9921,1.9921,1.992,1.992,107499998.0
2007-06-07 03:08:00,1.9921,1.9922,1.992,1.9922,378719986.0
2007-06-07 03:09:00,1.9921,1.9922,1.992,1.99205,484600013.0
2007-06-07 03:10:00,1.99191,1.99198,1.99178,1.99183,158800000.0
2007-06-07 03:11:00,1.9921,1.9921,1.9921,1.9921,49600000.0
2007-06-07 03:12:00,1.9921,1.9921,1.9921,1.9921,12300000.0
2007-06-07 03:13:00,1.9921,1.9921,1.992,1.992,69700000.0
2007-06-07 03:14:00,1.992,1.992,1.992,1.992,3500000.0
2007-06-07 03:15:00,1.992,1.992,1.9917,1.9917,32600001.0
2007-06-07 03:16:00,1.9917,1.9917,1.9914,1.9914,980599989.0
2007-06-07 03:17:00,1.9914,1.9917,1.9914,1.9916,117700000.0
2007-06-07 03:18:00,1.9916,1.9916,1.9916,1.9916,16000000.0
2007-06-07 03:19:00,1.99138,1.99138,1.99132,1.99133,22000000.0
2007-06-07 03:20:00,1.9916,1.9917,1.9916,1.9916,202999999.0
2007-06-07 03:21:00,1.9916,1.9916,1.9916,1.9916,4000000.0
2007-06-07 03:22:00,1.9916,1.9916,1.9916,1.9916,4000000.0
2007-06-07 03:23:00,1.9916,1.9916,1.9916,1.9916,16200000.0
2007-06-07 03:24:00,1.9916,1.9916,1.9916,1.9916,24600000.0
2007-06-07 03:25:00,1.9916,1.9916,1.9916,1.9916,107600000.0
2007-06-07 03:26:00,1.9916,1.9916,1.9916,1.9916,37100000.0
2007-06-07 03:27:00,1.9916,1.9916,1.9916,1.9916,49300000.0
2007-06-07 03:28:00,1.9916,1.9916,1.9916,1.9916,20600000.0
2007-06-07 03:29:00,1.9916,1.9917,1.9916,1.9917,310600002.0
2007-06-07 03:30:00,1.99165,1.9922,1.99165,1.9922,716699994.0
2007-06-07 03:31:00,1.9922,1.9922,1.99215,1.99215,161700000.0
2007-06-07 03:32:00,1.99215,1.9923,1.99215,1.9923,87500000.0
2007-06-07 03:33:00,1.9923,1.9923,1.9922,1.9923,64600000.0
2007-06-07 03:34:00,1.9923,1.9923,1.99205,1.99215,192300001.0
2007-06-07 03:35:00,1.9922,1.9923,1.99215,1.9923,251399996.0
2007-06-07 03:36:00,1.9923,1.9924,1.9922,1.9924,564100001.0
2007-06-07 03:37:00,1.9923,1.9923,1.9921,1.9921,239199999.0
2007-06-07 03:38:00,1.9922,1.9922,1.9922,1.9922,278500000.0
2007-06-07 03:39:00,1.9923,1.9923,1.99205,1.9921,330900000.0
2007-06-07 03:40:00,1.9921,1.9922,1.9921,1.9921,268500000.0
2007-06-07 03:41:00,1.99188,1.99193,1.99184,1.99191,55800000.0
2007-06-07 03:42:00,1.9921,1.9921,1.9921,1.9921,225000000.0
2007-06-07 03:43:00,1.9921,1.9923,1.99205,1.9922,279299998.0
2007-06-07 03:44:00,1.9922,1.9923,1.9922,1.9923,257300001.0
2007-06-07 03:45:00,1.9923,1.9923,1.9923,1.9923,38800000.0
2007-06-07 03:46:00,1.9923,1.9923,1.99215,1.99215,186299998.0
2007-06-07 03:47:00,1.99215,1.9923,1.99205,1.9921,927600001.0
2007-06-07 03:48:00,1.9922,1.9922,1.9921,1.9922,143800000.0
2007-06-07 03:49:00,1.99186,1.99201,1.99186,1.99188,102999999.0
2007-06-07 03:50:00,1.9922,1.9922,1.9922,1.9922,4000000.0
2007-06-07 03:51:00,1.9922,1.9923,1.9922,1.9923,83200000.0
2007-06-07 03:52:00,1.9923,1.9923,1.99215,1.99215,303900004.0
2007-06-07 03:53:00,1.99188,1.99209,1.99188,1.992,236699992.0
2007-06-07 03:54:00,1.9922,1.9922,1.9922,1.9922,90900000.0
2007-06-07 03:55:00,1.9922,1.9922,1.99215,1.9922,159700000.0
2007-06-07 03:56:00,1.9922,1.9923,1.9922,1.9922,64500000.0
2007-06-07 03:57:00,1.9922,1.9924,1.99205,1.9921,664799996.0
2007-06-07 03:58:00,1.9922,1.9922,1.9921,1.9921,194500001.0
2007-06-07 03:59:00,1.9921,1.9922,1.9921,1.9922,379600000.0
2007-06-07 04:00:00,1.9922,1.9922,1.9921,1.9922,146600000.0
2007-06-07 04:01:00,1.9922,1.9923,1.9922,1.9923,51000000.0
2007-06-07 04:02:00,1.9923,1.9928,1.9923,1.9927,309800000.0
2007-06-07 04:03:00,1.9927,1.9927,1.9926,1.9926,68900000.0
2007-06-07 04:04:00,1.9926,1.9927,1.9924,1.9924,607500000.0
2007-06-07 04:05:00,1.9925,1.9928,1.9925,1.9927,251400000.0
2007-06-07 04:06:00,1.9927,1.9928,1.9927,1.9927,97499999.0
2007-06-07 04:07:00,1.9927,1.9928,1.9925,1.9927,665600002.0
2007-06-07 04:08:00,1.99241,1.99259,1.99232,1.99259,64800001.0
2007-06-07 04:09:00,1.9927,1.9927,1.9927,1.9927,68199999.0
2007-06-07 04:10:00,1.9927,1.9927,1.9926,1.9927,153400000.0
2007-06-07 04:11:00,1.9927,1.9927,1.9927,1.9927,38400000.0
2007-06-07 04:12:00,1.9927,1.9927,1.9927,1.9927,43000000.0
2007-06-07 04:13:00,1.9927,1.9927,1.9927,1.9927,23800000.0
2007-06-07 04:14:00,1.9927,1.9927,1.9927,1.9927,36600000.0
2007-06-07 04:15:00,1.9928,1.9928,1.9927,1.9927,241499999.0
2007-06-07 04:16:00,1.9927,1.9927,1.9927,1.9927,84400000.0
2007-06-07 04:17:00,1.9927,1.9927,1.99265,1.99265,14400000.0
2007-06-07 04:18:00,1.9927,1.9927,1.99265,1.99265,25400000.0
2007-06-07 04:19:00,1.99253,1.99265,1.99248,1.99255,545199999.0
2007-06-07 04:20:00,1.99253,1.99261,1.9925,1.99254,238200001.0
2007-06-07 04:21:00,1.9927,1.9927,1.9927,1.9927,28600000.0
2007-06-07 04:22:00,1.9927,1.9927,1.9926,1.9926,101900000.0
2007-06-07 04:23:00,1.9926,1.9926,1.9926,1.9926,23900000.0
2007-06-07 04:24:00,1.9927,1.9927,1.9926,1.9927,443800000.0
2007-06-07 04:25:00,1.9927,1.9927,1.9926,1.9926,98800000.0
2007-06-07 04:26:00,1.99232,1.99244,1.99221,1.99233,138800000.0
2007-06-07 04:27:00,1.99265,1.9927,1.99265,1.9927,36600000.0
2007-06-07 04:28:00,1.9927,1.9927,1.9926,1.9926,200300002.0
2007-06-07 04:29:00,1.9926,1.9929,1.9926,1.9929,333200000.0
2007-06-07 04:30:00,1.9929,1.9929,1.9928,1.9929,313299995.0
2007-06-07 04:31:00,1.993,1.9934,1.993,1.9933,227900000.0
2007-06-07 04:32:00,1.9933,1.9933,1.9933,1.9933,31200000.0
2007-06-07 04:33:00,1.9933,1.9933,1.993,1.9931,610599999.0
2007-06-07 04:34:00,1.9931,1.9932,1.9931,1.9931,225900002.0
2007-06-07 04:35:00,1.99289,1.99296,1.99289,1.99296,60400002.0
2007-06-07 04:36:00,1.9932,1.9932,1.9931,1.9931,65300000.0
2007-06-07 04:37:00,1.9931,1.9932,1.993,1.9932,192700000.0
2007-06-07 04:38:00,1.9932,1.9932,1.9931,1.9931,104500002.0
2007-06-07 04:39:00,1.99315,1.99315,1.9931,1.99315,14700000.0
2007-06-07 04:40:00,1.99315,1.9932,1.9931,1.9932,333100002.0
2007-06-07 04:41:00,1.9932,1.9932,1.9931,1.9932,106499997.0
2007-06-07 04:42:00,1.99295,1.99315,1.99295,1.99304,68599999.0
2007-06-07 04:43:00,1.9932,1.9932,1.9932,1.9932,2400000.0
2007-06-07 04:44:00,1.99315,1.9932,1.99315,1.9932,130800000.0
2007-06-07 04:45:00,1.9932,1.9932,1.9932,1.9932,39100000.0
2007-06-07 04:46:00,1.9932,1.99325,1.9932,1.9932,95400001.0
2007-06-07 04:47:00,1.9932,1.99325,1.9932,1.9932,29800001.0
2007-06-07 04:48:00,1.9932,1.99325,1.9932,1.99325,55200000.0
2007-06-07 04:49:00,1.99325,1.99325,1.99325,1.99325,19200000.0
2007-06-07 04:50:00,1.99325,1.99335,1.99325,1.9933,18400000.0
2007-06-07 04:51:00,1.9933,1.9933,1.9933,1.9933,2700000.0
2007-06-07 04:52:00,1.99316,1.99316,1.99282,1.99303,96799998.0
2007-06-07 04:53:00,1.9933,1.9933,1.9933,1.9933,10200000.0
2007-06-07 04:54:00,1.9933,1.9934,1.9933,1.9934,15600000.0
2007-06-07 04:55:00,1.99326,1.99335,1.99311,1.99311,273300001.0
2007-06-07 04:56:00,1.9934,1.99345,1.9934,1.99345,9600000.0
2007-06-07 04:57:00,1.99345,1.99345,1.99325,1.99325,137999999.0
2007-06-07 04:58:00,1.99315,1.99325,1.993,1.993,366200002.0
2007-06-07 04:59:00,1.993,1.9931,1.993,1.993,251400008.0
2007-06-07 05:00:00,1.993,1.993,1.993,1.993,236300000.0
2007-06-07 05:01:00,1.993,1.99305,1.993,1.99305,15300000.0
2007-06-07 05:02:00,1.9931,1.9931,1.993,1.993,186700001.0
2007-06-07 05:03:00,1.993,1.9932,1.993,1.99305,300600001.0
2007-06-07 05:04:00,1.99305,1.9931,1.99305,1.9931,4500000.0
2007-06-07 05:05:00,1.993,1.993,1.993,1.993,75900002.0
2007-06-07 05:06:00,1.993,1.993,1.993,1.993,170000004.0
2007-06-07 05:07:00,1.993,1.9935,1.993,1.9932,175099999.0
2007-06-07 05:08:00,1.993,1.99315,1.99295,1.99315,175099999.0
2007-06-07 05:09:00,1.9932,1.9934,1.993,1.9932,819700002.0
2007-06-07 05:10:00,1.99325,1.9933,1.99315,1.99315,196400000.0
2007-06-07 05:11:00,1.99315,1.9934,1.99315,1.9933,574900002.0
2007-06-07 05:12:00,1.9933,1.9934,1.9931,1.9933,510699998.0
2007-06-07 05:13:00,1.9933,1.9933,1.9932,1.9933,347399999.0
2007-06-07 05:14:00,1.9933,1.9933,1.99315,1.9933,152600000.0
2007-06-07 05:15:00,1.9933,1.9933,1.9932,1.9932,145699999.0
2007-06-07 05:16:00,1.9933,1.9933,1.9933,1.9933,8000000.0
2007-06-07 05:17:00,1.9933,1.9933,1.993,1.993,65099998.0
2007-06-07 05:18:00,1.993,1.993,1.993,1.993,66599998.0
2007-06-07 05:19:00,1.993,1.993,1.993,1.993,62199999.0
2007-06-07 05:20:00,1.993,1.993,1.993,1.993,180599998.0
2007-06-07 05:21:00,1.993,1.9931,1.993,1.9931,207899999.0
2007-06-07 05:22:00,1.9931,1.9931,1.993,1.993,74200002.0
2007-06-07 05:23:00,1.99291,1.99294,1.99282,1.99284,563999996.0
2007-06-07 05:24:00,1.993,1.993,1.993,1.993,20700001.0
2007-06-07 05:25:00,1.993,1.9931,1.993,1.9931,89000001.0
2007-06-07 05:26:00,1.9931,1.9931,1.9929,1.9931,76799999.0
2007-06-07 05:27:00,1.9931,1.9931,1.993,1.993,221999997.0
2007-06-07 05:28:00,1.993,1.9931,1.9929,1.9929,419400000.0
2007-06-07 05:29:00,1.9929,1.993,1.9929,1.9929,221100000.0
2007-06-07 05:30:00,1.9929,1.9929,1.9929,1.9929,86300002.0
2007-06-07 05:31:00,1.9928,1.9929,1.9927,1.9929,503599998.0
2007-06-07 05:32:00,1.9929,1.9929,1.9928,1.9928,117999999.0
2007-06-07 05:33:00,1.9928,1.9928,1.9928,1.9928,68100000.0
2007-06-07 05:34:00,1.9928,1.9928,1.9928,1.9928,118200001.0
2007-06-07 05:35:00,1.9928,1.9928,1.9928,1.9928,21100000.0
2007-06-07 05:36:00,1.9928,1.9928,1.9928,1.9928,113099999.0
2007-06-07 05:37:00,1.9928,1.9928,1.9928,1.9928,20299999.0
2007-06-07 05:38:00,1.9928,1.9929,1.9928,1.9929,65699999.0
2007-06-07 05:39:00,1.9929,1.9929,1.9928,1.9928,67600002.0
2007-06-07 05:40:00,1.9928,1.9929,1.9928,1.9929,328399999.0
2007-06-07 05:41:00,1.99256,1.99276,1.99256,1.99276,1079600016.0
2007-06-07 05:42:00,1.9929,1.9929,1.9929,1.9929,5600000.0
2007-06-07 05:43:00,1.9929,1.9929,1.9928,1.9928,143800000.0
2007-06-07 05:44:00,1.9928,1.9929,1.9928,1.9928,191300001.0
2007-06-07 05:45:00,1.9928,1.9928,1.9928,1.9928,22700001.0
2007-06-07 05:46:00,1.9928,1.9928,1.9928,1.9928,78200002.0
2007-06-07 05:47:00,1.9928,1.9928,1.9928,1.9928,108799997.0
2007-06-07 05:48:00,1.9928,1.9929,1.9928,1.9929,55799999.0
2007-06-07 05:49:00,1.9929,1.9929,1.9929,1.9929,2400000.0
2007-06-07 05:50:00,1.9929,1.9929,1.9929,1.9929,2400000.0
2007-06-07 05:51:00,1.9929,1.9929,1.9929,1.9929,4800000.0
2007-06-07 05:52:00,1.9929,1.9929,1.9928,1.9929,43399999.0
2007-06-07 05:53:00,1.9929,1.9929,1.9928,1.9929,41000000.0
2007-06-07 05:54:00,1.9929,1.9929,1.9929,1.9929,158499995.0
2007-06-07 05:55:00,1.9929,1.9929,1.9928,1.9929,71000001.0
2007-06-07 05:56:00,1.9929,1.9929,1.9928,1.9928,201700003.0
2007-06-07 05:57:00,1.9928,1.9929,1.9928,1.9929,101999999.0
2007-06-07 05:58:00,1.9929,1.9929,1.9928,1.9928,33800001.0
2007-06-07 05:59:00,1.9928,1.9928,1.9928,1.9928,114100003.0
2007-06-07 06:00:00,1.9928,1.9929,1.9928,1.9928,149800005.0
2007-06-07 06:01:00,1.9928,1.9929,1.9928,1.9929,187000001.0
2007-06-07 06:02:00,1.9929,1.9929,1.9928,1.9928,115900000.0
2007-06-07 06:03:00,1.9928,1.9928,1.9927,1.9927,62600000.0
2007-06-07 06:04:00,1.9929,1.9929,1.9928,1.9928,86700000.0
2007-06-07 06:05:00,1.9928,1.9929,1.9928,1.9929,83400000.0
2007-06-07 06:06:00,1.9929,1.9929,1.9928,1.9928,82700000.0
2007-06-07 06:07:00,1.9928,1.9928,1.9928,1.9928,221500004.0
2007-06-07 06:08:00,1.9928,1.9929,1.9928,1.9929,156700000.0
2007-06-07 06:09:00,1.9929,1.9929,1.9929,1.9929,627100008.0
2007-06-07 06:10:00,1.993,1.9936,1.993,1.9935,428900000.0
2007-06-07 06:11:00,1.9935,1.9935,1.9935,1.9935,278000000.0
2007-06-07 06:12:00,1.9936,1.9936,1.9936,1.9936,346399996.0
2007-06-07 06:13:00,1.9936,1.9939,1.9935,1.9937,916899998.0
2007-06-07 06:14:00,1.9937,1.9937,1.9936,1.9936,143499999.0
2007-06-07 06:15:00,1.9936,1.9936,1.9933,1.9933,1289199984.0
2007-06-07 06:16:00,1.9934,1.9934,1.9933,1.9933,272499999.0
2007-06-07 06:17:00,1.9932,1.9934,1.9931,1.9933,552600006.0
2007-06-07 06:18:00,1.9933,1.9933,1.9933,1.9933,8000000.0
2007-06-07 06:19:00,1.9933,1.9933,1.9932,1.9933,610199995.0
2007-06-07 06:20:00,1.9933,1.9935,1.9932,1.9932,568499998.0
2007-06-07 06:21:00,1.9932,1.9935,1.9931,1.9933,867200001.0
2007-06-07 06:22:00,1.9933,1.9933,1.993,1.9931,739399999.0
2007-06-07 06:23:00,1.9931,1.9933,1.9931,1.9933,789200004.0
2007-06-07 06:24:00,1.9933,1.9933,1.9933,1.9933,39799999.0
2007-06-07 06:25:00,1.9933,1.9933,1.9931,1.9932,382400006.0
2007-06-07 06:26:00,1.9932,1.9933,1.9932,1.9933,73599999.0
2007-06-07 06:27:00,1.9933,1.9933,1.9933,1.9933,2400000.0
2007-06-07 06:28:00,1.9933,1.9933,1.9932,1.9932,82499996.0
2007-06-07 06:29:00,1.9932,1.9932,1.9932,1.9932,21500000.0
2007-06-07 06:30:00,1.9932,1.9933,1.9931,1.9933,156600000.0
2007-06-07 06:31:00,1.9933,1.9933,1.9931,1.9933,276499998.0
2007-06-07 06:32:00,1.9931,1.99315,1.99295,1.99311,140699999.0
2007-06-07 06:33:00,1.99316,1.99326,1.99316,1.99326,322399998.0
2007-06-07 06:34:00,1.9933,1.9933,1.9932,1.9932,119299997.0
2007-06-07 06:35:00,1.9932,1.9932,1.9932,1.9932,113700000.0
2007-06-07 06:36:00,1.9931,1.99315,1.99298,1.99309,44800000.0
2007-06-07 06:37:00,1.99304,1.99313,1.9929,1.99313,518199999.0
2007-06-07 06:38:00,1.9932,1.9932,1.9931,1.9931,206799993.0
2007-06-07 06:39:00,1.9931,1.9932,1.9931,1.9932,170799996.0
2007-06-07 06:40:00,1.9931,1.9931,1.993,1.993,135299997.0
2007-06-07 06:41:00,1.9931,1.9931,1.9931,1.9931,15500000.0
2007-06-07 06:42:00,1.9931,1.9931,1.993,1.993,53100000.0
2007-06-07 06:43:00,1.993,1.993,1.993,1.993,50600000.0
2007-06-07 06:44:00,1.993,1.993,1.993,1.993,15400000.0
2007-06-07 06:45:00,1.993,1.993,1.9928,1.9928,79600001.0
2007-06-07 06:46:00,1.9928,1.9928,1.9928,1.9928,56500000.0
2007-06-07 06:47:00,1.9928,1.9928,1.9927,1.9927,41100000.0
2007-06-07 06:48:00,1.9927,1.9927,1.9927,1.9927,50500000.0
2007-06-07 06:49:00,1.9927,1.9927,1.9927,1.9927,132000000.0
2007-06-07 06:50:00,1.9927,1.9928,1.9927,1.9928,241000000.0
2007-06-07 06:51:00,1.99295,1.99295,1.9929,1.9929,43600000.0
2007-06-07 06:52:00,1.9929,1.99295,1.9928,1.99285,122799999.0
2007-06-07 06:53:00,1.9929,1.9929,1.9929,1.9929,24400000.0
2007-06-07 06:54:00,1.99274,1.99291,1.99253,1.99279,652999986.0
2007-06-07 06:55:00,1.9929,1.99295,1.9929,1.9929,116500000.0
2007-06-07 06:56:00,1.9929,1.993,1.9929,1.993,148400002.0
2007-06-07 06:57:00,1.993,1.9931,1.993,1.993,84400000.0
2007-06-07 06:58:00,1.993,1.9932,1.9929,1.99295,644299999.0
2007-06-07 06:59:00,1.99295,1.99305,1.99295,1.99305,92899999.0
2007-06-07 07:00:00,1.993,1.99305,1.993,1.99305,91499999.0
2007-06-07 07:01:00,1.993,1.993,1.993,1.993,120700000.0
2007-06-07 07:02:00,1.993,1.99305,1.993,1.99305,264800001.0
2007-06-07 07:03:00,1.99305,1.99305,1.99295,1.99295,151300000.0
2007-06-07 07:04:00,1.993,1.99305,1.99295,1.99295,113799998.0
2007-06-07 07:05:00,1.993,1.99305,1.99295,1.99305,71199999.0
2007-06-07 07:06:00,1.993,1.9931,1.993,1.9931,171000000.0
2007-06-07 07:07:00,1.9931,1.9931,1.9931,1.9931,14400000.0
2007-06-07 07:08:00,1.9931,1.9931,1.993,1.993,99000001.0
2007-06-07 07:09:00,1.993,1.9931,1.993,1.9931,150299999.0
2007-06-07 07:10:00,1.9931,1.9931,1.993,1.9931,130600003.0
2007-06-07 07:11:00,1.9931,1.9931,1.9929,1.9929,237200003.0
2007-06-07 07:12:00,1.9929,1.993,1.9929,1.993,83500000.0
2007-06-07 07:13:00,1.993,1.993,1.9928,1.9928,184400001.0
2007-06-07 07:14:00,1.9928,1.993,1.9928,1.993,202500001.0
2007-06-07 07:15:00,1.993,1.99305,1.993,1.993,132499999.0
2007-06-07 07:16:00,1.993,1.99315,1.99295,1.99295,382400000.0
2007-06-07 07:17:00,1.99295,1.99305,1.9929,1.99305,120600001.0
2007-06-07 07:18:00,1.9931,1.9931,1.9931,1.9931,24000000.0
2007-06-07 07:19:00,1.9931,1.9931,1.9931,1.9931,28800000.0
2007-06-07 07:20:00,1.99315,1.99315,1.9931,1.99315,112799997.0
2007-06-07 07:21:00,1.9931,1.9932,1.9931,1.9932,260799999.0
2007-06-07 07:22:00,1.9932,1.9932,1.9932,1.9932,213000001.0
2007-06-07 07:23:00,1.9932,1.9932,1.9932,1.9932,54000000.0
2007-06-07 07:24:00,1.9932,1.9932,1.9932,1.9932,31000000.0
2007-06-07 07:25:00,1.9932,1.9932,1.9932,1.9932,29000000.0
2007-06-07 07:26:00,1.9932,1.9932,1.9932,1.9932,58000000.0
2007-06-07 07:27:00,1.9932,1.9934,1.9932,1.9934,304200000.0
2007-06-07 07:28:00,1.9934,1.9935,1.99335,1.99335,126000000.0
2007-06-07 07:29:00,1.9934,1.9934,1.9933,1.9933,396799999.0
2007-06-07 07:30:00,1.9933,1.9934,1.9933,1.9934,327000002.0
2007-06-07 07:31:00,1.9934,1.9934,1.9932,1.9932,763399990.0
2007-06-07 07:32:00,1.9932,1.9932,1.99315,1.9932,397900000.0
2007-06-07 07:33:00,1.9932,1.9933,1.9932,1.9933,155399999.0
2007-06-07 07:34:00,1.9933,1.9933,1.9932,1.9932,241899999.0
2007-06-07 07:35:00,1.9932,1.9933,1.9932,1.99325,47499999.0
2007-06-07 07:36:00,1.99306,1.99315,1.9929,1.99315,251199999.0
2007-06-07 07:37:00,1.9933,1.9933,1.9933,1.9933,4800000.0
2007-06-07 07:38:00,1.9933,1.9933,1.9933,1.9933,10300000.0
2007-06-07 07:39:00,1.9933,1.9933,1.9933,1.9933,30200000.0
2007-06-07 07:40:00,1.9933,1.9933,1.9933,1.9933,166599997.0
2007-06-07 07:41:00,1.9933,1.9933,1.9933,1.9933,63099999.0
2007-06-07 07:42:00,1.9933,1.9933,1.99315,1.99315,512799993.0
2007-06-07 07:43:00,1.9932,1.9932,1.99315,1.99315,200900000.0
2007-06-07 07:44:00,1.9932,1.9933,1.9932,1.9932,54600000.0
2007-06-07 07:45:00,1.9932,1.9932,1.9931,1.9931,182899997.0
2007-06-07 07:46:00,1.9932,1.9932,1.9932,1.9932,41000000.0
2007-06-07 07:47:00,1.99307,1.99316,1.99301,1.99315,229299999.0
2007-06-07 07:48:00,1.9932,1.9932,1.9932,1.9932,247599995.0
2007-06-07 07:49:00,1.9932,1.9933,1.9932,1.9933,171399998.0
2007-06-07 07:50:00,1.9933,1.9933,1.9932,1.9932,165900003.0
2007-06-07 07:51:00,1.9932,1.9933,1.9932,1.9933,207999996.0
2007-06-07 07:52:00,1.9933,1.9934,1.9933,1.9933,71400000.0
2007-06-07 07:53:00,1.9933,1.9935,1.9933,1.9933,479599984.0
2007-06-07 07:54:00,1.99345,1.9936,1.99345,1.9935,269400006.0
2007-06-07 07:55:00,1.9935,1.9935,1.9935,1.9935,355999999.0
2007-06-07 07:56:00,1.9936,1.99365,1.9935,1.9935,324900000.0
2007-06-07 07:57:00,1.9935,1.9939,1.99345,1.99355,894400002.0
2007-06-07 07:58:00,1.9936,1.9937,1.99355,1.9937,230000002.0
2007-06-07 07:59:00,1.9937,1.99375,1.9936,1.99375,220100001.0
2007-06-07 08:00:00,1.99375,1.9938,1.9935,1.9938,633199999.0
2007-06-07 08:01:00,1.9938,1.9938,1.9935,1.9935,547100001.0
2007-06-07 08:02:00,1.9934,1.9936,1.99325,1.9936,527700002.0
2007-06-07 08:03:00,1.9936,1.9936,1.99355,1.99355,34900000.0
2007-06-07 08:04:00,1.9936,1.9937,1.9935,1.9937,1729399995.0
2007-06-07 08:05:00,1.9937,1.9938,1.9936,1.9937,433299999.0
2007-06-07 08:06:00,1.9937,1.9938,1.9937,1.9937,194100000.0
2007-06-07 08:07:00,1.9937,1.9938,1.9937,1.9938,86000000.0
2007-06-07 08:08:00,1.9938,1.9938,1.9935,1.9937,231400000.0
2007-06-07 08:09:00,1.9937,1.9939,1.99355,1.9936,591800005.0
2007-06-07 08:10:00,1.9937,1.9937,1.99365,1.9937,246400002.0
2007-06-07 08:11:00,1.9937,1.9938,1.9937,1.9937,101500001.0
2007-06-07 08:12:00,1.9938,1.9938,1.9937,1.9938,340499999.0
2007-06-07 08:13:00,1.9937,1.9939,1.9937,1.9938,63400000.0
2007-06-07 08:14:00,1.9937,1.9938,1.99365,1.9937,313699999.0
2007-06-07 08:15:00,1.9937,1.9938,1.9937,1.9938,264900002.0
2007-06-07 08:16:00,1.9938,1.9942,1.9938,1.994,306900000.0
2007-06-07 08:17:00,1.994,1.9942,1.994,1.99415,596600001.0
2007-06-07 08:18:00,1.9941,1.9941,1.99395,1.994,488599997.0
2007-06-07 08:19:00,1.994,1.99405,1.9938,1.99385,381900001.0
2007-06-07 08:20:00,1.9939,1.99395,1.99375,1.9938,473700002.0
2007-06-07 08:21:00,1.9938,1.9939,1.9938,1.9939,454899995.0
2007-06-07 08:22:00,1.9939,1.994,1.99385,1.9939,223000000.0
2007-06-07 08:23:00,1.99395,1.9941,1.9939,1.9939,352899999.0
2007-06-07 08:24:00,1.994,1.994,1.994,1.994,27800000.0
2007-06-07 08:25:00,1.994,1.9941,1.9939,1.994,193600000.0
2007-06-07 08:26:00,1.994,1.9941,1.9939,1.994,282200000.0
2007-06-07 08:27:00,1.994,1.994,1.9939,1.9939,348500000.0
2007-06-07 08:28:00,1.994,1.994,1.9939,1.994,82400000.0
2007-06-07 08:29:00,1.994,1.994,1.9939,1.99395,161199998.0
2007-06-07 08:30:00,1.99395,1.994,1.99395,1.994,69100000.0
2007-06-07 08:31:00,1.994,1.9941,1.994,1.9941,301599999.0
2007-06-07 08:32:00,1.994,1.994,1.9937,1.9937,610900002.0
2007-06-07 08:33:00,1.9937,1.9937,1.99365,1.9937,316200002.0
2007-06-07 08:34:00,1.9937,1.9937,1.9937,1.9937,9300000.0
2007-06-07 08:35:00,1.9937,1.9938,1.9935,1.9938,549600008.0
2007-06-07 08:36:00,1.9938,1.9938,1.9936,1.9936,214800000.0
2007-06-07 08:37:00,1.9936,1.9938,1.9936,1.9938,363599998.0
2007-06-07 08:38:00,1.9938,1.9938,1.9937,1.9938,270900002.0
2007-06-07 08:39:00,1.9938,1.9938,1.9937,1.9937,482699995.0
2007-06-07 08:40:00,1.99375,1.9938,1.99355,1.9937,376899997.0
2007-06-07 08:41:00,1.9937,1.9937,1.99355,1.9936,198900002.0
2007-06-07 08:42:00,1.9936,1.9936,1.99345,1.9935,358500000.0
2007-06-07 08:43:00,1.9935,1.99355,1.9931,1.99315,1128199993.0
2007-06-07 08:44:00,1.99315,1.9936,1.99315,1.9935,1327900002.0
2007-06-07 08:45:00,1.9935,1.9935,1.99335,1.9935,548299998.0
2007-06-07 08:46:00,1.9935,1.9935,1.9934,1.9935,297600001.0
2007-06-07 08:47:00,1.9935,1.9935,1.99315,1.9932,552100002.0
2007-06-07 08:48:00,1.9932,1.9936,1.99315,1.99335,783399998.0
2007-06-07 08:49:00,1.9934,1.9935,1.99325,1.9933,722899999.0
2007-06-07 08:50:00,1.9933,1.9935,1.99315,1.9934,479299999.0
2007-06-07 08:51:00,1.9933,1.9934,1.9933,1.9933,282100000.0
2007-06-07 08:52:00,1.9934,1.99365,1.9933,1.99355,587299996.0
2007-06-07 08:53:00,1.9936,1.9937,1.9934,1.9936,440500002.0
2007-06-07 08:54:00,1.99355,1.9936,1.9934,1.99345,401200000.0
2007-06-07 08:55:00,1.99345,1.9936,1.99345,1.9936,286299998.0
2007-06-07 08:56:00,1.9936,1.9936,1.9934,1.9934,367800001.0
2007-06-07 08:57:00,1.9934,1.9934,1.9932,1.9933,667699994.0
2007-06-07 08:58:00,1.9933,1.9934,1.9933,1.9934,84300001.0
2007-06-07 08:59:00,1.9933,1.9934,1.9932,1.9932,698099999.0
2007-06-07 09:00:00,1.9932,1.9932,1.9928,1.9928,736000001.0
2007-06-07 09:01:00,1.9928,1.993,1.9927,1.9929,969899993.0
2007-06-07 09:02:00,1.9929,1.9929,1.9925,1.9926,1073899999.0
2007-06-07 09:03:00,1.9926,1.9927,1.9923,1.9924,2081199997.0
2007-06-07 09:04:00,1.9924,1.9924,1.99195,1.99225,1990499996.0
2007-06-07 09:05:00,1.99225,1.9923,1.99215,1.99225,644499998.0
2007-06-07 09:06:00,1.9923,1.9923,1.9918,1.9919,1279794223.0
2007-06-07 09:07:00,1.9919,1.992,1.9918,1.992,917999998.0
2007-06-07 09:08:00,1.992,1.992,1.99195,1.992,293300000.0
2007-06-07 09:09:00,1.99195,1.992,1.9918,1.9918,571606732.0
2007-06-07 09:10:00,1.9918,1.9921,1.9915,1.9921,935200011.0
2007-06-07 09:11:00,1.9921,1.9924,1.9921,1.9924,392999994.0
2007-06-07 09:12:00,1.9923,1.9925,1.9923,1.9924,1406400001.0
2007-06-07 09:13:00,1.9933,1.9933,1.9929,1.9931,1406400001.0
2007-06-07 09:14:00,1.99305,1.99305,1.9926,1.9926,1406400001.0
2007-06-07 09:15:00,1.9924,1.9926,1.9921,1.9923,1013600003.0
2007-06-07 09:16:00,1.9923,1.9925,1.99225,1.99235,697899999.0
2007-06-07 09:17:00,1.9923,1.9927,1.9923,1.9925,1738799993.0
2007-06-07 09:18:00,1.9926,1.9927,1.9925,1.9926,1509900020.0
2007-06-07 09:19:00,1.9926,1.9929,1.9926,1.9926,1409899990.0
2007-06-07 09:20:00,1.9926,1.9926,1.99235,1.9925,1442099993.0
2007-06-07 09:21:00,1.9926,1.9926,1.99245,1.9926,1561300007.0
2007-06-07 09:22:00,1.9925,1.9928,1.9925,1.9927,1088000001.0
2007-06-07 09:23:00,1.9928,1.993,1.9927,1.993,780899999.0
2007-06-07 09:24:00,1.99295,1.9932,1.9929,1.9932,1768199993.0
2007-06-07 09:25:00,1.9932,1.9933,1.9931,1.9932,1196600003.0
2007-06-07 09:26:00,1.9931,1.9932,1.9928,1.9928,1196600003.0
2007-06-07 09:27:00,1.9927,1.993,1.9927,1.993,1196600003.0
2007-06-07 09:28:00,1.993,1.9931,1.9929,1.9929,727399997.0
2007-06-07 09:29:00,1.9929,1.993,1.99275,1.9928,555600003.0
2007-06-07 09:30:00,1.9928,1.9929,1.99275,1.9929,478900002.0
2007-06-07 09:31:00,1.9929,1.9929,1.9925,1.9925,1315900004.0
2007-06-07 09:32:00,1.9925,1.9926,1.99245,1.99245,610800003.0
2007-06-07 09:33:00,1.99245,1.9925,1.99235,1.9924,1128100010.0
2007-06-07 09:34:00,1.9924,1.9929,1.9923,1.9928,826600001.0
2007-06-07 09:35:00,1.9928,1.9928,1.9925,1.9926,711000002.0
2007-06-07 09:36:00,1.9926,1.9927,1.99255,1.9926,451000002.0
2007-06-07 09:37:00,1.9928,1.9928,1.9926,1.9926,960999995.0
2007-06-07 09:38:00,1.9926,1.9928,1.9925,1.9928,540199998.0
2007-06-07 09:39:00,1.9928,1.9929,1.9927,1.9929,442099999.0
2007-06-07 09:40:00,1.9929,1.993,1.9929,1.9929,378799998.0
2007-06-07 09:41:00,1.9929,1.9929,1.9925,1.9925,540700003.0
2007-06-07 09:42:00,1.9925,1.9927,1.9925,1.9926,568099995.0
2007-06-07 09:43:00,1.9926,1.99265,1.99235,1.99235,684100000.0
2007-06-07 09:44:00,1.99235,1.9925,1.992,1.9923,1575300002.0
2007-06-07 09:45:00,1.9923,1.9925,1.9922,1.9924,919200001.0
2007-06-07 09:46:00,1.9924,1.9924,1.9921,1.9923,904799997.0
2007-06-07 09:47:00,1.9923,1.9924,1.99215,1.9924,1098600004.0
2007-06-07 09:48:00,1.9923,1.9925,1.9923,1.9923,1063099992.0
2007-06-07 09:49:00,1.9924,1.9926,1.9924,1.9925,686300001.0
2007-06-07 09:50:00,1.9925,1.9927,1.9925,1.9926,769799995.0
2007-06-07 09:51:00,1.9926,1.9927,1.99245,1.9925,601800000.0
2007-06-07 09:52:00,1.9925,1.9925,1.9925,1.9925,116100000.0
2007-06-07 09:53:00,1.9925,1.9925,1.9924,1.9924,216400000.0
2007-06-07 09:54:00,1.9924,1.9925,1.9924,1.9924,309700000.0
2007-06-07 09:55:00,1.9925,1.9925,1.9924,1.9924,207000000.0
2007-06-07 09:56:00,1.9924,1.9925,1.9924,1.9924,272699999.0
2007-06-07 09:57:00,1.9925,1.9926,1.9924,1.9925,248400000.0
2007-06-07 09:58:00,1.9925,1.9925,1.9924,1.9924,248400000.0
2007-06-07 09:59:00,1.9924,1.9925,1.9923,1.9925,781399998.0
2007-06-07 10:00:00,1.9925,1.9925,1.9923,1.9923,1516500005.0
2007-06-07 10:01:00,1.9923,1.9923,1.9923,1.9923,128000000.0
2007-06-07 10:02:00,1.9923,1.9923,1.99215,1.9922,1095199991.0
2007-06-07 10:03:00,1.9922,1.9923,1.99195,1.9921,1893299993.0
2007-06-07 10:04:00,1.9921,1.99225,1.9921,1.9921,864299991.0
2007-06-07 10:05:00,1.9921,1.9923,1.9921,1.9921,491400000.0
2007-06-07 10:06:00,1.9922,1.9923,1.9922,1.9923,196000000.0
2007-06-07 10:07:00,1.9923,1.9923,1.9922,1.9922,130400000.0
2007-06-07 10:08:00,1.9922,1.9922,1.9922,1.9922,69600000.0
2007-06-07 10:09:00,1.9922,1.9923,1.99215,1.9922,413999997.0
2007-06-07 10:10:00,1.9922,1.9922,1.992,1.9921,530100007.0
2007-06-07 10:11:00,1.9922,1.9922,1.992,1.9921,452300001.0
2007-06-07 10:12:00,1.9921,1.9923,1.99205,1.9922,738699998.0
2007-06-07 10:13:00,1.9922,1.9925,1.9922,1.9924,1557099990.0
2007-06-07 10:14:00,1.9924,1.9926,1.99235,1.9925,1600099988.0
2007-06-07 10:15:00,1.9925,1.9927,1.9925,1.99255,836199995.0
2007-06-07 10:16:00,1.99255,1.9927,1.9925,1.9926,909699993.0
2007-06-07 10:17:00,1.9926,1.9926,1.9925,1.9926,475099997.0
2007-06-07 10:18:00,1.9926,1.9926,1.992,1.992,1923300005.0
2007-06-07 10:19:00,1.9921,1.9922,1.99205,1.9922,1177699998.0
2007-06-07 10:20:00,1.9922,1.9923,1.99205,1.99225,677099996.0
2007-06-07 10:21:00,1.9923,1.9924,1.9921,1.9922,1324499992.0
2007-06-07 10:22:00,1.9921,1.9923,1.992,1.992,1816800009.0
2007-06-07 10:23:00,1.992,1.9921,1.99195,1.992,1316499988.0
2007-06-07 10:24:00,1.992,1.9921,1.9919,1.992,1299300010.0
2007-06-07 10:25:00,1.992,1.992,1.99165,1.9917,1594799999.0
2007-06-07 10:26:00,1.9916,1.9916,1.9912,1.9913,744699999.0
2007-06-07 10:27:00,1.9915,1.9918,1.9915,1.9917,744699999.0
2007-06-07 10:28:00,1.9917,1.992,1.9917,1.9917,1520199996.0
2007-06-07 10:29:00,1.9917,1.9917,1.9914,1.9914,1206700000.0
2007-06-07 10:30:00,1.9914,1.9918,1.9914,1.9917,1304519999.0
2007-06-07 10:31:00,1.9917,1.9918,1.9916,1.9916,901199994.0
2007-06-07 10:32:00,1.9916,1.9917,1.9914,1.9915,1294199998.0
2007-06-07 10:33:00,1.9913,1.9917,1.9913,1.9914,1482000012.0
2007-06-07 10:34:00,1.9913,1.9917,1.99125,1.9916,1482000012.0
2007-06-07 10:35:00,1.9916,1.9917,1.99145,1.99145,530100008.0
2007-06-07 10:36:00,1.9915,1.9917,1.9914,1.9916,1038700001.0
2007-06-07 10:37:00,1.9916,1.992,1.9916,1.9919,1343099998.0
2007-06-07 10:38:00,1.9919,1.992,1.99165,1.9918,1891999996.0
2007-06-07 10:39:00,1.9918,1.9918,1.99175,1.9918,235000000.0
2007-06-07 10:40:00,1.9918,1.9918,1.99145,1.99145,1115700005.0
2007-06-07 10:41:00,1.99145,1.9916,1.9913,1.9915,571200001.0
2007-06-07 10:42:00,1.9915,1.9916,1.9915,1.9916,401499998.0
2007-06-07 10:43:00,1.9916,1.9917,1.9916,1.9917,349299999.0
2007-06-07 10:44:00,1.99165,1.992,1.9916,1.9918,1181500002.0
2007-06-07 10:45:00,1.9918,1.99185,1.9916,1.9917,655000002.0
2007-06-07 10:46:00,1.9917,1.99175,1.99165,1.99175,279999997.0
2007-06-07 10:47:00,1.99175,1.99175,1.99155,1.99155,220799998.0
2007-06-07 10:48:00,1.9916,1.9923,1.9916,1.9922,1403875005.0
2007-06-07 10:49:00,1.9922,1.9927,1.9921,1.9926,2070000005.0
2007-06-07 10:50:00,1.9926,1.9927,1.99235,1.99235,1062099998.0
2007-06-07 10:51:00,1.9924,1.9926,1.99225,1.9924,815399997.0
2007-06-07 10:52:00,1.9924,1.9925,1.9921,1.9922,530700003.0
2007-06-07 10:53:00,1.99215,1.9923,1.99205,1.9921,518100001.0
2007-06-07 10:54:00,1.9921,1.9923,1.99195,1.9921,1147400005.0
2007-06-07 10:55:00,1.992,1.99205,1.9919,1.9919,694900000.0
2007-06-07 10:56:00,1.992,1.9924,1.992,1.9923,568075000.0
2007-06-07 10:57:00,1.9923,1.9923,1.99215,1.9922,315599999.0
2007-06-07 10:58:00,1.9923,1.9925,1.9921,1.9921,931399990.0
2007-06-07 10:59:00,1.9922,1.9923,1.992,1.9921,367700001.0
2007-06-07 11:00:00,1.9921,1.9924,1.9921,1.9923,452999999.0
2007-06-07 11:01:00,1.9924,1.9925,1.9922,1.9922,1352600012.0
2007-06-07 11:02:00,1.9922,1.9922,1.992,1.992,509399999.0
2007-06-07 11:03:00,1.9921,1.9923,1.9921,1.9922,867900001.0
2007-06-07 11:04:00,1.9922,1.9924,1.9921,1.9923,1534500013.0
2007-06-07 11:05:00,1.9923,1.9925,1.99225,1.9923,824299997.0
2007-06-07 11:06:00,1.99225,1.9924,1.99215,1.9922,1216199996.0
2007-06-07 11:07:00,1.9922,1.9924,1.9922,1.9924,1023499995.0
2007-06-07 11:08:00,1.9924,1.9927,1.9923,1.9925,774199998.0
2007-06-07 11:09:00,1.9925,1.9925,1.9923,1.9923,774199998.0
2007-06-07 11:10:00,1.9923,1.9923,1.992,1.992,1057700006.0
2007-06-07 11:11:00,1.992,1.9923,1.992,1.9922,430600000.0
2007-06-07 11:12:00,1.9921,1.9923,1.9921,1.9922,640900000.0
2007-06-07 11:13:00,1.9922,1.9923,1.9922,1.9922,703599997.0
2007-06-07 11:14:00,1.9922,1.9925,1.9922,1.9924,506799999.0
2007-06-07 11:15:00,1.9924,1.9925,1.99235,1.9924,134200001.0
2007-06-07 11:16:00,1.9924,1.9924,1.9923,1.9924,200900001.0
2007-06-07 11:17:00,1.99245,1.9926,1.99245,1.9926,521299996.0
2007-06-07 11:18:00,1.99255,1.9926,1.99235,1.9925,925899999.0
2007-06-07 11:19:00,1.9925,1.9925,1.9924,1.9925,110300001.0
2007-06-07 11:20:00,1.9925,1.9925,1.992,1.9923,942000007.0
2007-06-07 11:21:00,1.9922,1.9927,1.9922,1.9924,1306500000.0
2007-06-07 11:22:00,1.9924,1.9924,1.992,1.992,1699200001.0
2007-06-07 11:23:00,1.992,1.9921,1.992,1.992,296600000.0
2007-06-07 11:24:00,1.992,1.9922,1.992,1.9922,311600002.0
2007-06-07 11:25:00,1.9922,1.9923,1.9922,1.9922,39700000.0
2007-06-07 11:26:00,1.9922,1.9922,1.9921,1.9921,77699999.0
2007-06-07 11:27:00,1.9922,1.9923,1.992,1.9923,421999996.0
2007-06-07 11:28:00,1.9923,1.9924,1.9921,1.9922,590800000.0
2007-06-07 11:29:00,1.9922,1.9923,1.99215,1.9923,666099997.0
2007-06-07 11:30:00,1.9923,1.9924,1.99225,1.9923,624599988.0
2007-06-07 11:31:00,1.9923,1.9924,1.9923,1.9924,694400002.0
2007-06-07 11:32:00,1.9924,1.9924,1.9924,1.9924,19600000.0
2007-06-07 11:33:00,1.9924,1.9925,1.9924,1.9925,411299999.0
2007-06-07 11:34:00,1.9925,1.9925,1.9924,1.9924,277000001.0
2007-06-07 11:35:00,1.9924,1.9925,1.9922,1.9923,1133200000.0
2007-06-07 11:36:00,1.9923,1.9926,1.9922,1.9923,1706599997.0
2007-06-07 11:37:00,1.9923,1.9925,1.9922,1.9924,2018399991.0
2007-06-07 11:38:00,1.9923,1.9926,1.9921,1.9922,1378500000.0
2007-06-07 11:39:00,1.9922,1.9923,1.9922,1.9923,550700001.0
2007-06-07 11:40:00,1.9923,1.9923,1.99195,1.99195,640200003.0
2007-06-07 11:41:00,1.992,1.9922,1.992,1.992,1507600022.0
2007-06-07 11:42:00,1.992,1.992,1.9916,1.9918,1355399993.0
2007-06-07 11:43:00,1.9918,1.9918,1.9916,1.9916,930499998.0
2007-06-07 11:44:00,1.9916,1.9917,1.9915,1.9915,1019600005.0
2007-06-07 11:45:00,1.9916,1.9917,1.99135,1.9915,746900004.0
2007-06-07 11:46:00,1.9915,1.9917,1.9915,1.9917,665899999.0
2007-06-07 11:47:00,1.9917,1.9918,1.9916,1.9917,759306876.0
2007-06-07 11:48:00,1.9917,1.9917,1.9916,1.9917,455800001.0
2007-06-07 11:49:00,1.9917,1.9918,1.9916,1.9917,868700011.0
2007-06-07 11:50:00,1.9917,1.9918,1.9916,1.9918,364700005.0
2007-06-07 11:51:00,1.9918,1.9921,1.99175,1.9921,1778399991.0
2007-06-07 11:52:00,1.992,1.9924,1.992,1.9923,616099998.0
2007-06-07 11:53:00,1.9923,1.9924,1.99205,1.9922,1356300002.0
2007-06-07 11:54:00,1.9922,1.9922,1.9916,1.9917,1730399991.0
2007-06-07 11:55:00,1.9917,1.9919,1.9916,1.9918,1597900006.0
2007-06-07 11:56:00,1.9918,1.9918,1.9906,1.9908,1692599997.0
2007-06-07 11:57:00,1.9907,1.9913,1.9907,1.9913,1479599999.0
2007-06-07 11:58:00,1.9913,1.9915,1.9912,1.9914,1479599999.0
2007-06-07 11:59:00,1.9915,1.9916,1.9914,1.9914,1114199994.0
2007-06-07 12:00:00,1.9914,1.9914,1.9912,1.9913,752199993.0
2007-06-07 12:01:00,1.9913,1.9915,1.9913,1.9914,286200001.0
2007-06-07 12:02:00,1.9914,1.9914,1.99085,1.9911,1435199993.0
2007-06-07 12:03:00,1.99105,1.9915,1.99105,1.9913,1849300001.0
2007-06-07 12:04:00,1.9913,1.9915,1.9913,1.9913,725400003.0
2007-06-07 12:05:00,1.9913,1.9915,1.9913,1.9915,443299999.0
2007-06-07 12:06:00,1.9915,1.9919,1.99145,1.9918,712600000.0
2007-06-07 12:07:00,1.9918,1.9919,1.9917,1.9917,1021200005.0
2007-06-07 12:08:00,1.9917,1.9918,1.9916,1.9916,873800005.0
2007-06-07 12:09:00,1.9914,1.9916,1.9914,1.9916,912800000.0
2007-06-07 12:10:00,1.9916,1.9921,1.9916,1.992,912800000.0
2007-06-07 12:11:00,1.992,1.9921,1.99175,1.9919,1471299997.0
2007-06-07 12:12:00,1.9918,1.9919,1.9913,1.9913,1771199997.0
2007-06-07 12:13:00,1.9913,1.9915,1.9912,1.9913,542999999.0
2007-06-07 12:14:00,1.9912,1.9913,1.9903,1.9903,1919799994.0
2007-06-07 12:15:00,1.9899,1.99,1.9897,1.9898,1919799994.0
2007-06-07 12:16:00,1.9899,1.9903,1.9899,1.99,1919799994.0
2007-06-07 12:17:00,1.9902,1.9908,1.98995,1.9905,1919799994.0
2007-06-07 12:18:00,1.9904,1.9905,1.9901,1.99015,1594400001.0
2007-06-07 12:19:00,1.9901,1.9901,1.9881,1.9884,1370799996.0
2007-06-07 12:20:00,1.9886,1.98875,1.9884,1.9887,1370799996.0
2007-06-07 12:21:00,1.9887,1.9887,1.98815,1.9883,1674700006.0
2007-06-07 12:22:00,1.9883,1.9885,1.9882,1.9884,950300003.0
2007-06-07 12:23:00,1.9884,1.9884,1.98785,1.98785,1215399999.0
2007-06-07 12:24:00,1.98785,1.9883,1.9878,1.9883,1122400007.0
2007-06-07 12:25:00,1.9883,1.9883,1.9877,1.9877,1426099992.0
2007-06-07 12:26:00,1.9879,1.9881,1.9875,1.9877,1662600003.0
2007-06-07 12:27:00,1.9878,1.9879,1.9873,1.9873,1662600003.0
2007-06-07 12:28:00,1.98735,1.9875,1.9872,1.9874,1662600003.0
2007-06-07 12:29:00,1.9875,1.9878,1.9873,1.9876,1530200002.0
2007-06-07 12:30:00,1.9875,1.9879,1.9875,1.9877,1530200002.0
2007-06-07 12:31:00,1.9876,1.9878,1.9876,1.9877,1530200002.0
2007-06-07 12:32:00,1.9878,1.9879,1.9877,1.9877,1530200002.0
2007-06-07 12:33:00,1.9876,1.9878,1.98755,1.98765,1530200002.0
2007-06-07 12:34:00,1.9877,1.9879,1.98765,1.98785,1215199998.0
2007-06-07 12:35:00,1.9879,1.9881,1.98775,1.9881,1116500001.0
2007-06-07 12:36:00,1.9881,1.9882,1.988,1.9881,829900000.0
2007-06-07 12:37:00,1.9881,1.9881,1.9878,1.9878,773600001.0
2007-06-07 12:38:00,1.9878,1.9882,1.9878,1.9881,770299993.0
2007-06-07 12:39:00,1.9881,1.9883,1.98805,1.9882,1633699987.0
2007-06-07 12:40:00,1.9881,1.9884,1.98805,1.9884,1072600007.0
2007-06-07 12:41:00,1.9884,1.9885,1.9882,1.9883,426800009.0
2007-06-07 12:42:00,1.9884,1.9884,1.988,1.9881,1772900008.0
2007-06-07 12:43:00,1.9881,1.9883,1.988,1.9881,1178999999.0
2007-06-07 12:44:00,1.9881,1.9884,1.9881,1.9882,1922399993.0
2007-06-07 12:45:00,1.9882,1.9884,1.98805,1.9883,1430499990.0
2007-06-07 12:46:00,1.9882,1.9886,1.98815,1.9886,1057199997.0
2007-06-07 12:47:00,1.9886,1.9888,1.9886,1.9888,1684699997.0
2007-06-07 12:48:00,1.9888,1.9889,1.9888,1.9889,343399998.0
2007-06-07 12:49:00,1.9889,1.9892,1.9889,1.9891,526199993.0
2007-06-07 12:50:00,1.9891,1.9893,1.98905,1.9892,1069900000.0
2007-06-07 12:51:00,1.9892,1.9892,1.9887,1.9887,1059799994.0
2007-06-07 12:52:00,1.9888,1.989,1.98865,1.9887,1184399997.0
2007-06-07 12:53:00,1.98865,1.989,1.98865,1.9889,1111100005.0
2007-06-07 12:54:00,1.9889,1.989,1.9888,1.98895,1125399997.0
2007-06-07 12:55:00,1.98895,1.9891,1.9889,1.9889,1606299980.0
2007-06-07 12:56:00,1.9888,1.989,1.9885,1.9889,1662699992.0
2007-06-07 12:57:00,1.989,1.9895,1.989,1.9892,1662699992.0
2007-06-07 12:58:00,1.989,1.9893,1.9887,1.9892,1662699992.0
2007-06-07 12:59:00,1.9892,1.9894,1.9885,1.989,1205800002.0
2007-06-07 13:00:00,1.989,1.9895,1.9869,1.9874,1438540000.0
2007-06-07 13:01:00,1.9873,1.9877,1.9873,1.9874,2098600007.0
2007-06-07 13:02:00,1.9875,1.988,1.9875,1.98765,2098600007.0
2007-06-07 13:03:00,1.9876,1.9877,1.9861,1.9861,2017999991.0
2007-06-07 13:04:00,1.9863,1.9866,1.9859,1.9866,2017999991.0
2007-06-07 13:05:00,1.9867,1.9868,1.9864,1.9864,2017999991.0
2007-06-07 13:06:00,1.9865,1.9865,1.9861,1.9862,2017999991.0
2007-06-07 13:07:00,1.9861,1.9863,1.9857,1.9861,2017999991.0
2007-06-07 13:08:00,1.986,1.9861,1.9855,1.986,2017999991.0
2007-06-07 13:09:00,1.9859,1.9859,1.9856,1.9858,2017999991.0
2007-06-07 13:10:00,1.9858,1.986,1.9857,1.9859,2017999991.0
2007-06-07 13:11:00,1.9859,1.986,1.9858,1.986,1224299995.0
2007-06-07 13:12:00,1.98595,1.98615,1.98595,1.986,1803999998.0
2007-06-07 13:13:00,1.986,1.9864,1.986,1.98605,1514500005.0
2007-06-07 13:14:00,1.9861,1.9863,1.9857,1.9857,662500000.0
2007-06-07 13:15:00,1.9858,1.9859,1.9854,1.9855,662500000.0
2007-06-07 13:16:00,1.9857,1.9862,1.9855,1.9859,662500000.0
2007-06-07 13:17:00,1.9858,1.9858,1.98565,1.9857,662500000.0
2007-06-07 13:18:00,1.9857,1.986,1.9857,1.9858,1579709998.0
2007-06-07 13:19:00,1.9858,1.9862,1.9858,1.9862,600800000.0
2007-06-07 13:20:00,1.9862,1.9866,1.9861,1.9866,1777399993.0
2007-06-07 13:21:00,1.9866,1.9866,1.9861,1.9862,947000001.0
2007-06-07 13:22:00,1.9862,1.9862,1.9861,1.9861,947000001.0
2007-06-07 13:23:00,1.98615,1.9864,1.9861,1.9862,1830800000.0
2007-06-07 13:24:00,1.9862,1.9865,1.9862,1.9863,1343399986.0
2007-06-07 13:25:00,1.9863,1.9864,1.9862,1.9864,1054000006.0
2007-06-07 13:26:00,1.9863,1.9864,1.98625,1.9864,603099997.0
2007-06-07 13:27:00,1.9864,1.9864,1.9861,1.9861,486400003.0
2007-06-07 13:28:00,1.986,1.9863,1.986,1.9862,1605999997.0
2007-06-07 13:29:00,1.9862,1.9864,1.9861,1.9861,1464219994.0
2007-06-07 13:30:00,1.9861,1.9862,1.98595,1.98595,2147399998.0
2007-06-07 13:31:00,1.9859,1.9861,1.9858,1.986,662599996.0
2007-06-07 13:32:00,1.986,1.9862,1.98595,1.9861,662599996.0
2007-06-07 13:33:00,1.9861,1.9863,1.9858,1.9858,1415800001.0
2007-06-07 13:34:00,1.9858,1.986,1.9858,1.98595,1415800001.0
2007-06-07 13:35:00,1.9861,1.9868,1.986,1.986,1714099999.0
2007-06-07 13:36:00,1.9861,1.9861,1.98585,1.9859,1714099999.0
2007-06-07 13:37:00,1.9858,1.9859,1.9855,1.9855,1675799986.0
2007-06-07 13:38:00,1.9854,1.9857,1.9854,1.9856,1675799986.0
2007-06-07 13:39:00,1.9856,1.9856,1.9854,1.9855,1675799986.0
2007-06-07 13:40:00,1.9855,1.9858,1.9855,1.9856,1696699992.0
2007-06-07 13:41:00,1.9856,1.9856,1.9854,1.9855,823499994.0
2007-06-07 13:42:00,1.9855,1.9856,1.98525,1.98535,1633400011.0
2007-06-07 13:43:00,1.98545,1.98545,1.9847,1.9847,1903400006.0
2007-06-07 13:44:00,1.9848,1.9849,1.9841,1.9844,1957499991.0
2007-06-07 13:45:00,1.9843,1.98455,1.98425,1.98445,1957499991.0
2007-06-07 13:46:00,1.9844,1.985,1.9844,1.985,1895799988.0
2007-06-07 13:47:00,1.9849,1.986,1.9849,1.9856,1895799988.0
2007-06-07 13:48:00,1.9857,1.9863,1.9857,1.9861,1895799988.0
2007-06-07 13:49:00,1.986,1.986,1.9854,1.9855,1895799988.0
2007-06-07 13:50:00,1.9857,1.9858,1.98525,1.9855,1895799988.0
2007-06-07 13:51:00,1.9855,1.9856,1.98525,1.9855,1611200012.0
2007-06-07 13:52:00,1.9853,1.9858,1.9853,1.9853,2093700001.0
2007-06-07 13:53:00,1.9854,1.9857,1.9852,1.9857,2093700001.0
2007-06-07 13:54:00,1.9857,1.9862,1.9857,1.9857,1978600018.0
2007-06-07 13:55:00,1.9857,1.9858,1.9856,1.9856,1449299989.0
2007-06-07 13:56:00,1.98565,1.9857,1.98535,1.9854,1598599993.0
2007-06-07 13:57:00,1.9854,1.9858,1.9851,1.9855,2102300000.0
2007-06-07 13:58:00,1.9855,1.9858,1.9855,1.9855,891300001.0
2007-06-07 13:59:00,1.9855,1.9856,1.98535,1.9855,1685200001.0
2007-06-07 14:00:00,1.9855,1.9855,1.9853,1.9853,229399995.0
2007-06-07 14:01:00,1.9854,1.9854,1.9853,1.9854,489100002.0
2007-06-07 14:02:00,1.9854,1.9856,1.98515,1.9856,2115999991.0
2007-06-07 14:03:00,1.9856,1.9856,1.9854,1.9854,410099989.0
2007-06-07 14:04:00,1.9854,1.9854,1.98525,1.9854,410099989.0
2007-06-07 14:05:00,1.9854,1.9854,1.9848,1.9848,1362199990.0
2007-06-07 14:06:00,1.9848,1.9852,1.9847,1.9852,1619699995.0
2007-06-07 14:07:00,1.9852,1.9857,1.98515,1.9852,2105999997.0
2007-06-07 14:08:00,1.9852,1.9853,1.9848,1.9849,2037899993.0
2007-06-07 14:09:00,1.9849,1.9849,1.98465,1.9848,1248299992.0
2007-06-07 14:10:00,1.9848,1.9848,1.9845,1.9845,1531399993.0
2007-06-07 14:11:00,1.9845,1.9846,1.9841,1.9843,1704599986.0
2007-06-07 14:12:00,1.9842,1.9843,1.9832,1.9836,1720899996.0
2007-06-07 14:13:00,1.98355,1.9838,1.98345,1.9837,1720899996.0
2007-06-07 14:14:00,1.9837,1.9839,1.9836,1.9838,1964600014.0
2007-06-07 14:15:00,1.9838,1.9838,1.98335,1.9834,1384100008.0
2007-06-07 14:16:00,1.98335,1.9835,1.9828,1.9834,2015500010.0
2007-06-07 14:17:00,1.9834,1.9838,1.9833,1.9838,568599997.0
2007-06-07 14:18:00,1.9838,1.9842,1.9837,1.9839,1633599996.0
2007-06-07 14:19:00,1.9839,1.9839,1.9828,1.9828,2126900002.0
2007-06-07 14:20:00,1.9829,1.9829,1.9825,1.9826,1621000002.0
2007-06-07 14:21:00,1.9827,1.9828,1.9825,1.9828,1621000002.0
2007-06-07 14:22:00,1.983,1.983,1.9826,1.9826,1621000002.0
2007-06-07 14:23:00,1.98265,1.9829,1.98255,1.9829,1621000002.0
2007-06-07 14:24:00,1.9829,1.9831,1.9828,1.9828,1529299993.0
2007-06-07 14:25:00,1.9828,1.9829,1.9825,1.9826,1348700003.0
2007-06-07 14:26:00,1.9825,1.9827,1.9824,1.9825,1348700003.0
2007-06-07 14:27:00,1.9825,1.9827,1.9824,1.9825,1348700003.0
2007-06-07 14:28:00,1.9825,1.9827,1.9825,1.9826,1928437510.0
2007-06-07 14:29:00,1.9827,1.9828,1.9825,1.9827,1928437510.0
2007-06-07 14:30:00,1.9825,1.9828,1.9825,1.9826,1747699987.0
2007-06-07 14:31:00,1.9826,1.9826,1.9822,1.9823,1803299993.0
2007-06-07 14:32:00,1.9824,1.9824,1.98215,1.9824,1803299993.0
2007-06-07 14:33:00,1.9823,1.9827,1.9823,1.9827,1396900003.0
2007-06-07 14:34:00,1.9827,1.9827,1.9825,1.9826,1857699984.0
2007-06-07 14:35:00,1.98265,1.9828,1.9826,1.9827,1857699984.0
2007-06-07 14:36:00,1.9827,1.9829,1.9827,1.9829,1502899994.0
2007-06-07 14:37:00,1.9828,1.983,1.9826,1.9827,1759199995.0
2007-06-07 14:38:00,1.9825,1.9826,1.9823,1.9824,2033299989.0
2007-06-07 14:39:00,1.9825,1.9828,1.9825,1.98265,2033299989.0
2007-06-07 14:40:00,1.9827,1.9828,1.9823,1.9825,867500003.0
2007-06-07 14:41:00,1.9824,1.9826,1.9823,1.9824,867500003.0
2007-06-07 14:42:00,1.9823,1.9826,1.9823,1.9825,867500003.0
2007-06-07 14:43:00,1.9826,1.9827,1.9825,1.9826,867500003.0
2007-06-07 14:44:00,1.9825,1.9825,1.9824,1.9824,867500003.0
2007-06-07 14:45:00,1.9824,1.9826,1.9824,1.98255,867500003.0
2007-06-07 14:46:00,1.9826,1.9828,1.98245,1.98245,1465400009.0
2007-06-07 14:47:00,1.9825,1.9828,1.9825,1.9826,1915699991.0
2007-06-07 14:48:00,1.98265,1.9833,1.9824,1.9828,1915699991.0
2007-06-07 14:49:00,1.9829,1.9831,1.9826,1.98275,1977199999.0
2007-06-07 14:50:00,1.98275,1.9828,1.9824,1.9826,2036899997.0
2007-06-07 14:51:00,1.9826,1.9829,1.9826,1.9828,358299998.0
2007-06-07 14:52:00,1.9829,1.9829,1.98265,1.98265,739599999.0
2007-06-07 14:53:00,1.9827,1.9827,1.98255,1.9826,802000002.0
2007-06-07 14:54:00,1.9826,1.9826,1.98225,1.9824,1113599998.0
2007-06-07 14:55:00,1.9824,1.9825,1.98225,1.9823,1555100001.0
2007-06-07 14:56:00,1.9822,1.9824,1.9822,1.9822,1693499995.0
2007-06-07 14:57:00,1.98215,1.9824,1.9821,1.9823,1693499995.0
2007-06-07 14:58:00,1.9823,1.9824,1.98205,1.9821,1800500017.0
2007-06-07 14:59:00,1.9821,1.9821,1.9818,1.9819,1926100006.0
2007-06-07 15:00:00,1.982,1.9827,1.982,1.9826,1926100006.0
2007-06-07 15:01:00,1.9827,1.983,1.9825,1.9826,1926100006.0
2007-06-07 15:02:00,1.9826,1.9828,1.98255,1.9827,1926100006.0
2007-06-07 15:03:00,1.9828,1.9828,1.98255,1.98255,1790600009.0
2007-06-07 15:04:00,1.98255,1.9829,1.98255,1.9829,2057400000.0
2007-06-07 15:05:00,1.9829,1.9831,1.9828,1.983,802000000.0
2007-06-07 15:06:00,1.983,1.9832,1.98285,1.983,1416099999.0
2007-06-07 15:07:00,1.9831,1.9831,1.9827,1.9829,1567700005.0
2007-06-07 15:08:00,1.983,1.9831,1.9829,1.9829,1567700005.0
2007-06-07 15:09:00,1.9829,1.983,1.98275,1.983,1567700005.0
2007-06-07 15:10:00,1.983,1.9831,1.9828,1.983,1826599996.0
2007-06-07 15:11:00,1.983,1.983,1.9828,1.9828,1313099994.0
2007-06-07 15:12:00,1.9828,1.9828,1.98265,1.9828,483100001.0
2007-06-07 15:13:00,1.9826,1.9828,1.9825,1.9825,1746599988.0
2007-06-07 15:14:00,1.9825,1.98285,1.98235,1.9827,1746599988.0
2007-06-07 15:15:00,1.9827,1.9828,1.98255,1.9826,1424700003.0
2007-06-07 15:16:00,1.98255,1.9828,1.9824,1.9828,1734900007.0
2007-06-07 15:17:00,1.9827,1.9827,1.9826,1.9826,1690899998.0
2007-06-07 15:18:00,1.9827,1.9829,1.9827,1.9829,1012699994.0
2007-06-07 15:19:00,1.9829,1.9829,1.98245,1.9825,1012699994.0
2007-06-07 15:20:00,1.9825,1.9826,1.9824,1.9824,1470700006.0
2007-06-07 15:21:00,1.9823,1.9824,1.9819,1.9819,1171899991.0
2007-06-07 15:22:00,1.982,1.9821,1.9818,1.9819,1171899991.0
2007-06-07 15:23:00,1.982,1.9822,1.9819,1.9821,1171899991.0
2007-06-07 15:24:00,1.9821,1.9822,1.982,1.982,1205299982.0
2007-06-07 15:25:00,1.9821,1.9822,1.982,1.9821,1102952502.0
2007-06-07 15:26:00,1.9821,1.9822,1.98205,1.9821,1102952502.0
2007-06-07 15:27:00,1.98205,1.9821,1.98185,1.98185,1490199995.0
2007-06-07 15:28:00,1.98185,1.982,1.98175,1.982,1434399988.0
2007-06-07 15:29:00,1.982,1.9821,1.98185,1.9821,995399993.0
2007-06-07 15:30:00,1.9821,1.9821,1.982,1.982,430900000.0
2007-06-07 15:31:00,1.982,1.9821,1.9819,1.9819,1274000000.0
2007-06-07 15:32:00,1.9819,1.9819,1.9813,1.9813,1851699996.0
2007-06-07 15:33:00,1.9814,1.9815,1.9813,1.9813,1909699997.0
2007-06-07 15:34:00,1.9814,1.9817,1.9813,1.9814,1909699997.0
2007-06-07 15:35:00,1.9815,1.9816,1.9814,1.9814,1909699997.0
2007-06-07 15:36:00,1.9815,1.9815,1.9813,1.9814,1909699997.0
2007-06-07 15:37:00,1.9815,1.9816,1.9814,1.9815,1909699997.0
2007-06-07 15:38:00,1.9814,1.9818,1.9814,1.9817,1345500001.0
2007-06-07 15:39:00,1.9817,1.9818,1.9816,1.9817,1345500001.0
2007-06-07 15:40:00,1.9817,1.9825,1.9817,1.98235,1989000000.0
2007-06-07 15:41:00,1.9823,1.9825,1.9823,1.9824,1235899999.0
2007-06-07 15:42:00,1.9826,1.9828,1.9826,1.9826,1235899999.0
2007-06-07 15:43:00,1.9826,1.9826,1.9821,1.9822,1547499995.0
2007-06-07 15:44:00,1.9821,1.9822,1.9819,1.9821,1547499995.0
2007-06-07 15:45:00,1.9821,1.9823,1.9821,1.98225,1547499995.0
2007-06-07 15:46:00,1.9822,1.9824,1.9822,1.9823,1583299999.0
2007-06-07 15:47:00,1.9823,1.9824,1.9823,1.9823,2136499993.0
2007-06-07 15:48:00,1.9822,1.9823,1.9819,1.9822,2136499993.0
2007-06-07 15:49:00,1.9822,1.9825,1.9821,1.9822,2136499993.0
2007-06-07 15:50:00,1.9822,1.98235,1.9822,1.9822,1318400001.0
2007-06-07 15:51:00,1.9823,1.9823,1.9822,1.9822,1910399995.0
2007-06-07 15:52:00,1.9822,1.9824,1.9822,1.9823,1124000009.0
2007-06-07 15:53:00,1.9822,1.9824,1.9822,1.9824,1321399990.0
2007-06-07 15:54:00,1.9824,1.9824,1.98195,1.98195,1321399990.0
2007-06-07 15:55:00,1.98195,1.9822,1.98195,1.9821,796999995.0
2007-06-07 15:56:00,1.9821,1.9823,1.98195,1.9823,1141800005.0
2007-06-07 15:57:00,1.9823,1.9823,1.98215,1.9823,2096199998.0
2007-06-07 15:58:00,1.9823,1.9823,1.9822,1.9822,1124799991.0
2007-06-07 15:59:00,1.9822,1.9825,1.9822,1.9825,1495599988.0
2007-06-07 16:00:00,1.9826,1.9827,1.9823,1.9827,1142699998.0
2007-06-07 16:01:00,1.9827,1.9827,1.98245,1.98245,1076399989.0
2007-06-07 16:02:00,1.9826,1.9826,1.98245,1.9825,1077100000.0
2007-06-07 16:03:00,1.9824,1.9825,1.9824,1.9824,1377100001.0
2007-06-07 16:04:00,1.9823,1.9825,1.9821,1.9823,1377100001.0
2007-06-07 16:05:00,1.9824,1.9827,1.9822,1.9823,1377100001.0
2007-06-07 16:06:00,1.9824,1.9826,1.98235,1.9825,1377100001.0
2007-06-07 16:07:00,1.9825,1.9825,1.98235,1.9824,1654199996.0
2007-06-07 16:08:00,1.9825,1.9825,1.9823,1.9823,1806600011.0
2007-06-07 16:09:00,1.9823,1.9824,1.9819,1.982,1188000002.0
2007-06-07 16:10:00,1.982,1.9822,1.982,1.98205,1188000002.0
2007-06-07 16:11:00,1.9821,1.9821,1.982,1.9821,2051399982.0
2007-06-07 16:12:00,1.982,1.9824,1.982,1.9823,2051399982.0
2007-06-07 16:13:00,1.9823,1.9823,1.9821,1.9821,2051399982.0
2007-06-07 16:14:00,1.9821,1.9822,1.9821,1.9822,1099499996.0
2007-06-07 16:15:00,1.9824,1.9827,1.9823,1.9825,1750899999.0
2007-06-07 16:16:00,1.9826,1.9827,1.9824,1.9824,1750899999.0
2007-06-07 16:17:00,1.9825,1.9826,1.9825,1.9825,1750899999.0
2007-06-07 16:18:00,1.9826,1.9827,1.9825,1.9827,1750899999.0
2007-06-07 16:19:00,1.9827,1.9828,1.9825,1.9826,1750899999.0
2007-06-07 16:20:00,1.9826,1.98265,1.98235,1.98245,1899600004.0
2007-06-07 16:21:00,1.9825,1.9826,1.9823,1.9824,1156800010.0
2007-06-07 16:22:00,1.98235,1.9825,1.98235,1.9824,1156800010.0
2007-06-07 16:23:00,1.9824,1.9824,1.9823,1.9824,471899998.0
2007-06-07 16:24:00,1.9823,1.9824,1.9821,1.9821,951999990.0
2007-06-07 16:25:00,1.982,1.9823,1.982,1.9823,951999990.0
2007-06-07 16:26:00,1.9822,1.9823,1.9818,1.9818,951999990.0
2007-06-07 16:27:00,1.9819,1.9819,1.98155,1.98155,951999990.0
2007-06-07 16:28:00,1.98155,1.9818,1.9815,1.9818,1508499997.0
2007-06-07 16:29:00,1.9818,1.9818,1.9817,1.9818,932499996.0
2007-06-07 16:30:00,1.9818,1.9819,1.98155,1.98165,989100004.0
2007-06-07 16:31:00,1.98165,1.9817,1.9816,1.9816,450499993.0
2007-06-07 16:32:00,1.9816,1.9816,1.98115,1.9812,2014299991.0
2007-06-07 16:33:00,1.9812,1.9812,1.9808,1.9809,1277500000.0
2007-06-07 16:34:00,1.9808,1.981,1.9808,1.981,1277500000.0
2007-06-07 16:35:00,1.9809,1.981,1.9806,1.9808,1277500000.0
2007-06-07 16:36:00,1.9809,1.9809,1.9806,1.9806,1277500000.0
2007-06-07 16:37:00,1.9805,1.9808,1.9805,1.9808,1277500000.0
2007-06-07 16:38:00,1.9806,1.9808,1.9805,1.9805,1277500000.0
2007-06-07 16:39:00,1.9806,1.9807,1.9803,1.9803,1277500000.0
2007-06-07 16:40:00,1.9804,1.9805,1.9802,1.9802,1277500000.0
2007-06-07 16:41:00,1.9803,1.9804,1.9802,1.9803,1277500000.0
2007-06-07 16:42:00,1.9803,1.9804,1.98,1.9804,1537100000.0
2007-06-07 16:43:00,1.9803,1.98035,1.98015,1.9802,1537100000.0
2007-06-07 16:44:00,1.9802,1.9806,1.9802,1.9805,1374100000.0
2007-06-07 16:45:00,1.9805,1.9806,1.98,1.9802,1626500007.0
2007-06-07 16:46:00,1.9802,1.9806,1.9802,1.9805,1795999996.0
2007-06-07 16:47:00,1.9804,1.9806,1.9804,1.9805,1500900006.0
2007-06-07 16:48:00,1.98045,1.9806,1.9803,1.9805,1500900006.0
2007-06-07 16:49:00,1.9806,1.9807,1.9805,1.98055,2008849994.0
2007-06-07 16:50:00,1.9806,1.9806,1.9805,1.9805,777100000.0
2007-06-07 16:51:00,1.9805,1.9805,1.9799,1.98005,2033099996.0
2007-06-07 16:52:00,1.98,1.9803,1.9798,1.98,1450899991.0
2007-06-07 16:53:00,1.9801,1.9803,1.98,1.9802,1450899991.0
2007-06-07 16:54:00,1.9803,1.9803,1.98015,1.98015,1450899991.0
2007-06-07 16:55:00,1.9801,1.9803,1.9801,1.9803,1203599992.0
2007-06-07 16:56:00,1.9804,1.9807,1.9804,1.9805,1203599992.0
2007-06-07 16:57:00,1.9806,1.9806,1.9803,1.9804,1203599992.0
2007-06-07 16:58:00,1.9805,1.9807,1.9805,1.9807,922299999.0
2007-06-07 16:59:00,1.9808,1.9808,1.9803,1.9804,922299999.0
2007-06-07 17:00:00,1.9805,1.9808,1.9804,1.9804,922299999.0
2007-06-07 17:01:00,1.9808,1.9814,1.9808,1.9811,922299999.0
2007-06-07 17:02:00,1.9812,1.9813,1.9809,1.9812,922299999.0
2007-06-07 17:03:00,1.9811,1.9813,1.981,1.9812,922299999.0
2007-06-07 17:04:00,1.98115,1.9814,1.98115,1.9814,922299999.0
2007-06-07 17:05:00,1.9814,1.9814,1.98125,1.9814,2025200005.0
2007-06-07 17:06:00,1.9813,1.9816,1.9813,1.9814,1834399996.0
2007-06-07 17:07:00,1.9814,1.9815,1.9813,1.9814,1834399996.0
2007-06-07 17:08:00,1.9815,1.9817,1.9813,1.9814,1675600001.0
2007-06-07 17:09:00,1.9815,1.9816,1.9813,1.9814,1675600001.0
2007-06-07 17:10:00,1.9815,1.9816,1.9814,1.9814,1675600001.0
2007-06-07 17:11:00,1.9813,1.9814,1.981,1.9812,1675600001.0
2007-06-07 17:12:00,1.9811,1.9812,1.9809,1.9809,1675600001.0
2007-06-07 17:13:00,1.9808,1.9808,1.9806,1.9806,1675600001.0
2007-06-07 17:14:00,1.9806,1.9807,1.9805,1.9805,1765799993.0
2007-06-07 17:15:00,1.9806,1.9807,1.9804,1.9806,2017999999.0
2007-06-07 17:16:00,1.9805,1.9807,1.9805,1.9807,2017999999.0
2007-06-07 17:17:00,1.9807,1.9807,1.9805,1.9806,2017999999.0
2007-06-07 17:18:00,1.9807,1.9807,1.9806,1.9807,1976199989.0
2007-06-07 17:19:00,1.9807,1.9808,1.9807,1.9808,1976199989.0
2007-06-07 17:20:00,1.9806,1.9809,1.9804,1.9809,1691899995.0
2007-06-07 17:21:00,1.9808,1.9808,1.9805,1.9807,1691899995.0
2007-06-07 17:22:00,1.9807,1.9808,1.9806,1.9808,1691899995.0
2007-06-07 17:23:00,1.9809,1.981,1.98075,1.98085,1858500009.0
2007-06-07 17:24:00,1.9809,1.9809,1.9805,1.9805,1953599995.0
2007-06-07 17:25:00,1.9807,1.9807,1.9804,1.9805,1953599995.0
2007-06-07 17:26:00,1.9804,1.9805,1.9802,1.98045,1953599995.0
2007-06-07 17:27:00,1.98045,1.98045,1.9803,1.9804,1420500005.0
2007-06-07 17:28:00,1.9804,1.9804,1.9802,1.9803,2070699997.0
2007-06-07 17:29:00,1.9803,1.9806,1.9802,1.9805,944600000.0
2007-06-07 17:30:00,1.9805,1.9806,1.9805,1.9805,221900000.0
2007-06-07 17:31:00,1.9805,1.9807,1.9805,1.9806,659700000.0
2007-06-07 17:32:00,1.9806,1.9806,1.9805,1.9806,646000001.0
2007-06-07 17:33:00,1.9806,1.9807,1.9806,1.9807,1172000000.0
2007-06-07 17:34:00,1.9807,1.9807,1.9802,1.9805,1382299985.0
2007-06-07 17:35:00,1.9805,1.9805,1.98015,1.9804,898999997.0
2007-06-07 17:36:00,1.9803,1.9804,1.9802,1.9803,1216200013.0
2007-06-07 17:37:00,1.9803,1.9805,1.9803,1.9805,825400003.0
2007-06-07 17:38:00,1.9805,1.9806,1.98035,1.9805,1470399998.0
2007-06-07 17:39:00,1.9805,1.9805,1.9803,1.9804,690500003.0
2007-06-07 17:40:00,1.9804,1.9805,1.9803,1.9803,513800000.0
2007-06-07 17:41:00,1.9803,1.9805,1.9803,1.9804,2065400004.0
2007-06-07 17:42:00,1.9804,1.9804,1.98015,1.9803,1688600006.0
2007-06-07 17:43:00,1.98025,1.9806,1.98025,1.98045,1248599995.0
2007-06-07 17:44:00,1.9805,1.9805,1.9801,1.9802,1311899988.0
2007-06-07 17:45:00,1.9802,1.9803,1.9802,1.9802,1150900007.0
2007-06-07 17:46:00,1.9803,1.9805,1.9802,1.9805,1896699990.0
2007-06-07 17:47:00,1.9804,1.9805,1.98025,1.9805,1896699990.0
2007-06-07 17:48:00,1.9803,1.9809,1.9803,1.9809,1323999996.0
2007-06-07 17:49:00,1.9809,1.981,1.98065,1.98075,1323999996.0
2007-06-07 17:50:00,1.9807,1.9808,1.98065,1.98065,1162800003.0
2007-06-07 17:51:00,1.98065,1.9808,1.9806,1.98075,1095700001.0
2007-06-07 17:52:00,1.9808,1.9808,1.9803,1.9804,1562100000.0
2007-06-07 17:53:00,1.9804,1.9804,1.9801,1.9803,1013900005.0
2007-06-07 17:54:00,1.9803,1.9803,1.9802,1.9803,638999998.0
2007-06-07 17:55:00,1.9803,1.9804,1.98015,1.98015,959500001.0
2007-06-07 17:56:00,1.9801,1.9801,1.97965,1.97965,1616199989.0
2007-06-07 17:57:00,1.9797,1.9799,1.97965,1.9798,1139099990.0
2007-06-07 17:58:00,1.9798,1.9798,1.9794,1.9794,1841600009.0
2007-06-07 17:59:00,1.9795,1.9796,1.9794,1.9795,1841600009.0
2007-06-07 18:00:00,1.9795,1.9796,1.97935,1.9796,1841600009.0
2007-06-07 18:01:00,1.9796,1.9796,1.97915,1.97935,1994060002.0
2007-06-07 18:02:00,1.9794,1.9797,1.97935,1.9797,661600002.0
2007-06-07 18:03:00,1.9796,1.9799,1.9796,1.9799,931600000.0
2007-06-07 18:04:00,1.9799,1.9799,1.97945,1.9795,1715600001.0
2007-06-07 18:05:00,1.9795,1.9795,1.9791,1.9792,1191400000.0
2007-06-07 18:06:00,1.9792,1.9794,1.9792,1.9794,1372899999.0
2007-06-07 18:07:00,1.9794,1.9796,1.9794,1.9795,1309800004.0
2007-06-07 18:08:00,1.9795,1.9795,1.97905,1.9792,1564400007.0
2007-06-07 18:09:00,1.9792,1.9792,1.9789,1.979,1696799990.0
2007-06-07 18:10:00,1.9788,1.9794,1.9788,1.9793,1838100006.0
2007-06-07 18:11:00,1.9794,1.9795,1.9791,1.9793,1838100006.0
2007-06-07 18:12:00,1.9793,1.9794,1.9792,1.9793,1838100006.0
2007-06-07 18:13:00,1.9793,1.9794,1.97915,1.9793,1042299996.0
2007-06-07 18:14:00,1.9792,1.9792,1.9786,1.9788,1667100006.0
2007-06-07 18:15:00,1.9788,1.9789,1.9785,1.9786,1536500002.0
2007-06-07 18:16:00,1.9786,1.9786,1.9781,1.9783,1217100000.0
2007-06-07 18:17:00,1.9783,1.9786,1.9781,1.9786,740300002.0
2007-06-07 18:18:00,1.9786,1.9786,1.9784,1.9785,1244699997.0
2007-06-07 18:19:00,1.9785,1.9786,1.97835,1.9785,854500000.0
2007-06-07 18:20:00,1.9785,1.979,1.9785,1.979,1117299995.0
2007-06-07 18:21:00,1.979,1.979,1.9787,1.97875,1809499999.0
2007-06-07 18:22:00,1.97875,1.97875,1.9787,1.9787,1060699997.0
2007-06-07 18:23:00,1.9787,1.9788,1.9785,1.9786,949399999.0
2007-06-07 18:24:00,1.9786,1.9786,1.97815,1.97815,1466099999.0
2007-06-07 18:25:00,1.9782,1.9784,1.9781,1.9784,958199999.0
2007-06-07 18:26:00,1.9784,1.9784,1.9781,1.9782,538199999.0
2007-06-07 18:27:00,1.97825,1.9786,1.9782,1.9784,861400004.0
2007-06-07 18:28:00,1.9784,1.9784,1.97815,1.9784,1549200003.0
2007-06-07 18:29:00,1.9784,1.9784,1.9782,1.9782,708200000.0
2007-06-07 18:30:00,1.9782,1.9782,1.9776,1.9776,1689562507.0
2007-06-07 18:31:00,1.9777,1.9778,1.9774,1.9778,1048399999.0
2007-06-07 18:32:00,1.9777,1.9781,1.9777,1.9781,1048399999.0
2007-06-07 18:33:00,1.9783,1.9785,1.9782,1.97835,1048399999.0
2007-06-07 18:34:00,1.97835,1.97835,1.9779,1.978,1415300000.0
2007-06-07 18:35:00,1.978,1.9781,1.9779,1.9779,851799995.0
2007-06-07 18:36:00,1.97795,1.978,1.97785,1.978,1586999996.0
2007-06-07 18:37:00,1.978,1.9782,1.978,1.978,1161900001.0
2007-06-07 18:38:00,1.978,1.9781,1.9778,1.978,1461599999.0
2007-06-07 18:39:00,1.978,1.978,1.9776,1.9777,1888200004.0
2007-06-07 18:40:00,1.9779,1.9783,1.9779,1.9782,1888200004.0
2007-06-07 18:41:00,1.9782,1.9785,1.9782,1.9785,1067300001.0
2007-06-07 18:42:00,1.9785,1.9785,1.9784,1.9784,384600000.0
2007-06-07 18:43:00,1.9784,1.9784,1.9781,1.9782,1231800000.0
2007-06-07 18:44:00,1.9782,1.9782,1.97805,1.97805,1480199998.0
2007-06-07 18:45:00,1.9781,1.9782,1.9781,1.9782,1027000000.0
2007-06-07 18:46:00,1.9782,1.9783,1.978,1.9781,568000001.0
2007-06-07 18:47:00,1.9779,1.9779,1.9772,1.9772,1725900003.0
2007-06-07 18:48:00,1.9772,1.9773,1.9763,1.9763,1725900003.0
2007-06-07 18:49:00,1.9765,1.9765,1.9761,1.9762,1384100000.0
2007-06-07 18:50:00,1.9762,1.9764,1.97615,1.97615,1384100000.0
2007-06-07 18:51:00,1.9762,1.9764,1.97605,1.9761,1884799999.0
2007-06-07 18:52:00,1.9762,1.9763,1.9759,1.9761,944699994.0
2007-06-07 18:53:00,1.9761,1.9761,1.976,1.976,1556500015.0
2007-06-07 18:54:00,1.9761,1.9763,1.976,1.9762,1393599993.0
2007-06-07 18:55:00,1.9761,1.9762,1.97595,1.9761,733000002.0
2007-06-07 18:56:00,1.9759,1.976,1.9751,1.9753,2055649994.0
2007-06-07 18:57:00,1.9754,1.9754,1.9746,1.9749,2055649994.0
2007-06-07 18:58:00,1.975,1.975,1.97465,1.97465,2055649994.0
2007-06-07 18:59:00,1.97465,1.9749,1.97465,1.9748,2075199999.0
2007-06-07 19:00:00,1.9748,1.9749,1.9747,1.9749,1412699996.0
2007-06-07 19:01:00,1.9748,1.9751,1.97475,1.9751,1382999994.0
2007-06-07 19:02:00,1.975,1.976,1.975,1.9759,1750199991.0
2007-06-07 19:03:00,1.9758,1.9763,1.9758,1.9763,1750199991.0
2007-06-07 19:04:00,1.9764,1.9766,1.9763,1.9765,1750199991.0
2007-06-07 19:05:00,1.9766,1.9767,1.97655,1.97665,1750199991.0
2007-06-07 19:06:00,1.9767,1.97685,1.9767,1.9767,661999999.0
2007-06-07 19:07:00,1.9767,1.9767,1.9765,1.9766,2040599978.0
2007-06-07 19:08:00,1.9766,1.9767,1.9765,1.9767,635600000.0
2007-06-07 19:09:00,1.9767,1.9768,1.97645,1.9765,1117400006.0
2007-06-07 19:10:00,1.9765,1.9766,1.9763,1.9764,1459100001.0
2007-06-07 19:11:00,1.9764,1.9766,1.9764,1.9766,1072700003.0
2007-06-07 19:12:00,1.9766,1.9766,1.9764,1.9765,564400000.0
2007-06-07 19:13:00,1.9765,1.9766,1.97645,1.9765,576299998.0
2007-06-07 19:14:00,1.9765,1.9766,1.97645,1.9765,1315699994.0
2007-06-07 19:15:00,1.9765,1.9767,1.9765,1.97655,612600000.0
2007-06-07 19:16:00,1.9766,1.9767,1.9764,1.9764,930899997.0
2007-06-07 19:17:00,1.9763,1.9763,1.9756,1.9758,1353200000.0
2007-06-07 19:18:00,1.9758,1.97655,1.9756,1.9764,1353200000.0
2007-06-07 19:19:00,1.9765,1.9765,1.9759,1.9761,1223899998.0
2007-06-07 19:20:00,1.9761,1.9763,1.97605,1.9763,1223899998.0
2007-06-07 19:21:00,1.9763,1.9764,1.9762,1.97635,869000001.0
2007-06-07 19:22:00,1.97635,1.97675,1.9763,1.9764,1770099993.0
2007-06-07 19:23:00,1.9764,1.9766,1.9764,1.9766,255100001.0
2007-06-07 19:24:00,1.9766,1.9767,1.97655,1.9767,158100000.0
2007-06-07 19:25:00,1.9767,1.977,1.9767,1.977,651900002.0
2007-06-07 19:26:00,1.977,1.977,1.9768,1.9768,362900000.0
2007-06-07 19:27:00,1.9768,1.9769,1.97635,1.9764,689799999.0
2007-06-07 19:28:00,1.9764,1.97675,1.97635,1.97675,766000002.0
2007-06-07 19:29:00,1.97675,1.977,1.97675,1.977,1143300001.0
2007-06-07 19:30:00,1.977,1.9772,1.9769,1.9772,809800006.0
2007-06-07 19:31:00,1.9772,1.9774,1.9772,1.9774,680900001.0
2007-06-07 19:32:00,1.9774,1.9775,1.9773,1.9773,1118200005.0
2007-06-07 19:33:00,1.9772,1.9773,1.9767,1.9767,1120900001.0
2007-06-07 19:34:00,1.977,1.9771,1.977,1.977,1120900001.0
2007-06-07 19:35:00,1.977,1.9771,1.9768,1.9769,1201399996.0
2007-06-07 19:36:00,1.9769,1.977,1.97685,1.9769,395400000.0
2007-06-07 19:37:00,1.9769,1.977,1.9768,1.9768,437900001.0
2007-06-07 19:38:00,1.9768,1.9769,1.97645,1.9767,968599995.0
2007-06-07 19:39:00,1.9767,1.9767,1.97635,1.97635,609000000.0
2007-06-07 19:40:00,1.97635,1.9766,1.97635,1.9766,638400000.0
2007-06-07 19:41:00,1.9765,1.9766,1.9764,1.9765,390499999.0
2007-06-07 19:42:00,1.9765,1.9767,1.9764,1.9765,328100000.0
2007-06-07 19:43:00,1.9765,1.9767,1.9764,1.9767,316300000.0
2007-06-07 19:44:00,1.9767,1.9767,1.9766,1.9767,179900000.0
2007-06-07 19:45:00,1.9767,1.9767,1.9766,1.97665,224300000.0
2007-06-07 19:46:00,1.9767,1.9768,1.9766,1.9767,1287500002.0
2007-06-07 19:47:00,1.97665,1.9768,1.9765,1.9766,1772400008.0
2007-06-07 19:48:00,1.9766,1.9767,1.97655,1.97665,645800003.0
2007-06-07 19:49:00,1.97665,1.97665,1.97645,1.9765,777400002.0
2007-06-07 19:50:00,1.9765,1.9766,1.9765,1.9765,753300000.0
2007-06-07 19:51:00,1.9765,1.97655,1.97635,1.97635,300000000.0
2007-06-07 19:52:00,1.97635,1.9765,1.9763,1.97645,677000001.0
2007-06-07 19:53:00,1.9765,1.9766,1.97635,1.9765,1618100010.0
2007-06-07 19:54:00,1.9765,1.97655,1.9763,1.9763,319000000.0
2007-06-07 19:55:00,1.9763,1.9764,1.97625,1.9763,289200000.0
2007-06-07 19:56:00,1.9763,1.9763,1.9762,1.9762,339100000.0
2007-06-07 19:57:00,1.9762,1.9762,1.9759,1.9759,820400004.0
2007-06-07 19:58:00,1.9759,1.976,1.97585,1.976,855400005.0
2007-06-07 19:59:00,1.976,1.9763,1.97595,1.9761,449200001.0
2007-06-07 20:00:00,1.9761,1.9761,1.97595,1.976,356600000.0
2007-06-07 20:01:00,1.976,1.9762,1.9759,1.9761,1164999996.0
2007-06-07 20:02:00,1.97605,1.9763,1.97605,1.9762,607599997.0
2007-06-07 20:03:00,1.9762,1.9762,1.97595,1.9761,753400010.0
2007-06-07 20:04:00,1.9761,1.9762,1.97605,1.9761,1277699994.0
2007-06-07 20:05:00,1.97605,1.9763,1.97605,1.9763,418799999.0
2007-06-07 20:06:00,1.9762,1.9764,1.9762,1.97635,1098400004.0
2007-06-07 20:07:00,1.97635,1.9766,1.9763,1.9765,957900000.0
2007-06-07 20:08:00,1.9765,1.9766,1.9764,1.9764,759800000.0
2007-06-07 20:09:00,1.9764,1.9765,1.9762,1.9764,1109100015.0
2007-06-07 20:10:00,1.9764,1.9765,1.9764,1.9765,751099999.0
2007-06-07 20:11:00,1.9765,1.9766,1.9764,1.9765,152100001.0
2007-06-07 20:12:00,1.9765,1.9766,1.9763,1.9765,574899999.0
2007-06-07 20:13:00,1.9765,1.9765,1.9764,1.9765,349799996.0
2007-06-07 20:14:00,1.9764,1.9767,1.9763,1.9766,646699992.0
2007-06-07 20:15:00,1.9766,1.9767,1.9766,1.9766,167600000.0
2007-06-07 20:16:00,1.9766,1.9766,1.9765,1.9765,367500000.0
2007-06-07 20:17:00,1.9765,1.9765,1.9764,1.9765,349700000.0
2007-06-07 20:18:00,1.9765,1.9766,1.9765,1.9766,168400000.0
2007-06-07 20:19:00,1.9766,1.9767,1.9766,1.9766,274300000.0
2007-06-07 20:20:00,1.9766,1.9766,1.9765,1.9766,477599999.0
2007-06-07 20:21:00,1.9765,1.9768,1.9765,1.9767,963700003.0
2007-06-07 20:22:00,1.9767,1.9769,1.9767,1.9769,716000004.0
2007-06-07 20:23:00,1.9769,1.977,1.9769,1.9769,716599996.0
2007-06-07 20:24:00,1.9769,1.977,1.9767,1.9768,900899999.0
2007-06-07 20:25:00,1.9768,1.9769,1.9767,1.9769,325300000.0
2007-06-07 20:26:00,1.9769,1.9769,1.9767,1.9767,169400001.0
2007-06-07 20:27:00,1.9768,1.9769,1.9767,1.9769,458000000.0
2007-06-07 20:28:00,1.9768,1.9769,1.9767,1.9768,341900000.0
2007-06-07 20:29:00,1.9768,1.9769,1.9767,1.9767,289400001.0
2007-06-07 20:30:00,1.9768,1.9768,1.9768,1.9768,63300000.0
2007-06-07 20:31:00,1.9768,1.9769,1.9768,1.9768,1080299998.0
2007-06-07 20:32:00,1.9768,1.9768,1.97675,1.9768,213700000.0
2007-06-07 20:33:00,1.9768,1.9768,1.9768,1.9768,513299997.0
2007-06-07 20:34:00,1.9768,1.9769,1.97675,1.9769,257800000.0
2007-06-07 20:35:00,1.9769,1.977,1.97675,1.977,570400002.0
2007-06-07 20:36:00,1.977,1.977,1.9769,1.977,571499994.0
2007-06-07 20:37:00,1.9769,1.9773,1.9769,1.9771,549900000.0
2007-06-07 20:38:00,1.9771,1.9773,1.9771,1.9772,315500000.0
2007-06-07 20:39:00,1.9772,1.9772,1.977,1.977,421500000.0
2007-06-07 20:40:00,1.977,1.9771,1.9769,1.97695,448600000.0
2007-06-07 20:41:00,1.977,1.9771,1.9768,1.9768,577500001.0
2007-06-07 20:42:00,1.9768,1.9768,1.9767,1.9767,291500000.0
2007-06-07 20:43:00,1.9767,1.9767,1.9767,1.9767,47700000.0
2007-06-07 20:44:00,1.9767,1.9767,1.9766,1.9766,280900000.0
2007-06-07 20:45:00,1.9767,1.977,1.9766,1.977,343100000.0
2007-06-07 20:46:00,1.97695,1.977,1.9769,1.97695,389100001.0
2007-06-07 20:47:00,1.97695,1.977,1.9767,1.9769,1852799999.0
2007-06-07 20:48:00,1.977,1.977,1.9768,1.9769,332099998.0
2007-06-07 20:49:00,1.9768,1.9773,1.9768,1.97715,1768300009.0
2007-06-07 20:50:00,1.9772,1.9774,1.9771,1.9774,1481600009.0
2007-06-07 20:51:00,1.97735,1.9776,1.9773,1.9776,831000005.0
2007-06-07 20:52:00,1.9776,1.9777,1.97745,1.9775,1228599999.0
2007-06-07 20:53:00,1.9777,1.9777,1.97745,1.9775,1231000001.0
2007-06-07 20:54:00,1.9775,1.9775,1.9773,1.9773,1545500005.0
2007-06-07 20:55:00,1.9773,1.9775,1.9773,1.9773,994000002.0
2007-06-07 20:56:00,1.9773,1.9774,1.9771,1.9773,1464400002.0
2007-06-07 20:57:00,1.9773,1.9773,1.97715,1.9773,332100001.0
2007-06-07 20:58:00,1.9773,1.9774,1.9772,1.9772,410600001.0
2007-06-07 20:59:00,1.9773,1.9773,1.9769,1.977,1736449995.0
2007-06-07 21:00:00,1.9769,1.9771,1.9768,1.9769,347800001.0
2007-06-07 21:01:00,1.9769,1.9771,1.9769,1.9769,347800001.0
2007-06-07 21:02:00,1.9769,1.9771,1.9769,1.977,922200006.0
2007-06-07 21:03:00,1.977,1.9773,1.977,1.9773,587300001.0
2007-06-07 21:04:00,1.9773,1.9773,1.9772,1.9772,431900001.0
2007-06-07 21:05:00,1.9772,1.9773,1.9772,1.9772,386400000.0
2007-06-07 21:06:00,1.9772,1.9773,1.97715,1.9772,305400000.0
2007-06-07 21:07:00,1.9772,1.9773,1.9771,1.97715,596100003.0
2007-06-07 21:08:00,1.9773,1.9773,1.9772,1.9773,418800004.0
2007-06-07 21:09:00,1.9773,1.9774,1.97725,1.9773,209400000.0
2007-06-07 21:10:00,1.9774,1.9774,1.97705,1.9771,1690400005.0
2007-06-07 21:11:00,1.9772,1.9772,1.9771,1.9771,241500003.0
2007-06-07 21:12:00,1.9771,1.9772,1.9771,1.9772,306999999.0
2007-06-07 21:13:00,1.9772,1.9772,1.977,1.977,754299998.0
2007-06-07 21:14:00,1.977,1.9771,1.977,1.9771,738399995.0
2007-06-07 21:15:00,1.9771,1.9771,1.9771,1.9771,42600000.0
2007-06-07 21:16:00,1.97705,1.9772,1.97705,1.9771,191200000.0
2007-06-07 21:17:00,1.9771,1.9771,1.97705,1.9771,250800000.0
2007-06-07 21:18:00,1.9771,1.9773,1.97705,1.9772,391800001.0
2007-06-07 21:19:00,1.9772,1.9773,1.9772,1.9772,524700002.0
2007-06-07 21:20:00,1.9772,1.9773,1.97715,1.9773,337900002.0
2007-06-07 21:21:00,1.9773,1.9773,1.97715,1.97715,256299995.0
2007-06-07 21:22:00,1.97715,1.9773,1.97715,1.9773,384099999.0
2007-06-07 21:23:00,1.9773,1.9773,1.9772,1.9773,135900000.0
2007-06-07 21:24:00,1.9774,1.9774,1.9773,1.9773,278899997.0
2007-06-07 21:25:00,1.9773,1.9774,1.97715,1.9772,444700000.0
2007-06-07 21:26:00,1.9772,1.9774,1.9772,1.9774,263099999.0
2007-06-07 21:27:00,1.9774,1.9774,1.9773,1.9774,161600000.0
2007-06-07 21:28:00,1.9774,1.9774,1.9773,1.9773,136900000.0
2007-06-07 21:29:00,1.9774,1.9774,1.9771,1.9772,843199998.0
2007-06-07 21:30:00,1.9772,1.9772,1.9771,1.9772,746700005.0
2007-06-07 21:31:00,1.9772,1.9772,1.9772,1.9772,20900000.0
2007-06-07 21:32:00,1.9772,1.9772,1.9772,1.9772,43200000.0
2007-06-07 21:33:00,1.9772,1.9772,1.9771,1.9771,430999999.0
2007-06-07 21:34:00,1.9771,1.9771,1.97705,1.97705,273200000.0
2007-06-07 21:35:00,1.97705,1.9774,1.97705,1.9773,193000000.0
2007-06-07 21:36:00,1.9773,1.9774,1.9772,1.9773,242400000.0
2007-06-07 21:37:00,1.9773,1.9773,1.9773,1.9773,4800000.0
2007-06-07 21:38:00,1.9773,1.9773,1.9772,1.9773,115499999.0
2007-06-07 21:39:00,1.9772,1.9774,1.9772,1.9772,1032399999.0
2007-06-07 21:40:00,1.9772,1.9773,1.97695,1.9771,723500004.0
2007-06-07 21:41:00,1.9771,1.9773,1.9771,1.9771,210400000.0
2007-06-07 21:42:00,1.97705,1.9771,1.977,1.977,236500000.0
2007-06-07 21:43:00,1.977,1.977,1.9769,1.9769,257500000.0
2007-06-07 21:44:00,1.977,1.9773,1.9769,1.9771,631499998.0
2007-06-07 21:45:00,1.9771,1.9773,1.9771,1.9773,241000001.0
2007-06-07 21:46:00,1.9773,1.9773,1.9771,1.9773,936700003.0
2007-06-07 21:47:00,1.9773,1.9773,1.9773,1.9773,69700000.0
2007-06-07 21:48:00,1.9773,1.9773,1.977,1.9771,402100001.0
2007-06-07 21:49:00,1.9771,1.9774,1.977,1.9773,482300000.0
2007-06-07 21:50:00,1.9773,1.9774,1.9773,1.97735,427300003.0
2007-06-07 21:51:00,1.97735,1.9774,1.9773,1.9773,765199994.0
2007-06-07 21:52:00,1.9773,1.9773,1.9773,1.9773,89500000.0
2007-06-07 21:53:00,1.9773,1.9773,1.97715,1.9773,356699999.0
2007-06-07 21:54:00,1.9773,1.9774,1.97725,1.9774,350900000.0
2007-06-07 21:55:00,1.9774,1.9774,1.9774,1.9774,118100000.0
2007-06-07 21:56:00,1.9774,1.9774,1.9774,1.9774,27800000.0
2007-06-07 21:57:00,1.9774,1.9775,1.9774,1.9775,42400000.0
2007-06-07 21:58:00,1.9775,1.9775,1.9775,1.9775,35200000.0
2007-06-07 21:59:00,1.9775,1.9775,1.97725,1.97725,1098100005.0
2007-06-07 22:00:00,1.9773,1.97745,1.9772,1.9774,711900000.0
2007-06-07 22:01:00,1.9774,1.97745,1.9772,1.9772,512599999.0
2007-06-07 22:02:00,1.9772,1.9773,1.9772,1.9773,1071099994.0
2007-06-07 22:03:00,1.97725,1.9776,1.97725,1.9774,735300001.0
2007-06-07 22:04:00,1.9774,1.9775,1.9773,1.9774,101099999.0
2007-06-07 22:05:00,1.9773,1.9775,1.9773,1.9774,695900008.0
2007-06-07 22:06:00,1.9774,1.9774,1.9773,1.9774,517299998.0
2007-06-07 22:07:00,1.9774,1.9774,1.9773,1.9774,108300000.0
2007-06-07 22:08:00,1.9774,1.9774,1.9774,1.9774,18300000.0
2007-06-07 22:09:00,1.9774,1.9775,1.9774,1.9774,101800000.0
2007-06-07 22:10:00,1.9774,1.9774,1.9771,1.9771,423399996.0
2007-06-07 22:11:00,1.97707,1.97707,1.97692,1.97692,77700000.0
2007-06-07 22:12:00,1.9772,1.9772,1.9771,1.9771,46600000.0
2007-06-07 22:13:00,1.9771,1.9771,1.9768,1.977,658900006.0
2007-06-07 22:14:00,1.977,1.977,1.977,1.977,370100000.0
2007-06-07 22:15:00,1.977,1.9772,1.977,1.9772,211700000.0
2007-06-07 22:16:00,1.9772,1.9775,1.9772,1.9775,189800000.0
2007-06-07 22:17:00,1.9774,1.9774,1.9774,1.9774,13600000.0
2007-06-07 22:18:00,1.9774,1.9774,1.9774,1.9774,18800000.0
2007-06-07 22:19:00,1.9775,1.9775,1.9772,1.9774,260200001.0
2007-06-07 22:20:00,1.9774,1.9774,1.9771,1.9772,647099997.0
2007-06-07 22:21:00,1.9772,1.9775,1.9772,1.9775,83900000.0
2007-06-07 22:22:00,1.9775,1.9776,1.9774,1.9775,211000000.0
2007-06-07 22:23:00,1.9774,1.9777,1.9774,1.9776,248300003.0
2007-06-07 22:24:00,1.9776,1.9777,1.9776,1.9777,139100000.0
2007-06-07 22:25:00,1.9777,1.9777,1.9777,1.9777,132800000.0
2007-06-07 22:26:00,1.9777,1.9777,1.9774,1.9776,152000000.0
2007-06-07 22:27:00,1.9776,1.9779,1.9774,1.9779,513799991.0
2007-06-07 22:28:00,1.9777,1.9777,1.9776,1.9777,505299999.0
2007-06-07 22:29:00,1.9777,1.9778,1.9777,1.9778,32400000.0
2007-06-07 22:30:00,1.9778,1.9778,1.9776,1.9776,47200000.0
2007-06-07 22:31:00,1.9776,1.9777,1.9776,1.9777,68400000.0
2007-06-07 22:32:00,1.9776,1.9776,1.9776,1.9776,19200000.0
2007-06-07 22:33:00,1.9776,1.9776,1.9775,1.9775,40400000.0
2007-06-07 22:34:00,1.9775,1.9777,1.9775,1.9777,109900000.0
2007-06-07 22:35:00,1.9777,1.9777,1.9776,1.9776,15000000.0
2007-06-07 22:36:00,1.9776,1.9777,1.9776,1.9777,12000000.0
2007-06-07 22:37:00,1.9777,1.9777,1.9777,1.9777,2000000.0
2007-06-07 22:38:00,1.9776,1.9776,1.9776,1.9776,4000000.0
2007-06-07 22:39:00,1.9776,1.9776,1.9775,1.9775,24299999.0
2007-06-07 22:40:00,1.9775,1.9775,1.9773,1.9773,151500000.0
2007-06-07 22:41:00,1.9774,1.9774,1.9773,1.9774,182199999.0
2007-06-07 22:42:00,1.9774,1.9775,1.9774,1.9774,86400000.0
2007-06-07 22:43:00,1.9774,1.9774,1.9773,1.9774,27300000.0
2007-06-07 22:44:00,1.9774,1.9778,1.9774,1.9778,417999998.0
2007-06-07 22:45:00,1.9778,1.9778,1.9774,1.9774,272000004.0
2007-06-07 22:46:00,1.9775,1.9775,1.9775,1.9775,374499997.0
2007-06-07 22:47:00,1.9775,1.9776,1.9774,1.9775,187200000.0
2007-06-07 22:48:00,1.9775,1.9775,1.9774,1.9775,338599997.0
2007-06-07 22:49:00,1.9775,1.9778,1.9774,1.9778,444700000.0
2007-06-07 22:50:00,1.9778,1.9779,1.9776,1.9777,110899999.0
2007-06-07 22:51:00,1.9779,1.9779,1.9779,1.9779,1300000.0
2007-06-07 22:52:00,1.9778,1.9778,1.9778,1.9778,4000000.0
2007-06-07 22:53:00,1.9778,1.9779,1.9778,1.9778,24800000.0
2007-06-07 22:54:00,1.9778,1.978,1.9778,1.9779,120700000.0
2007-06-07 22:55:00,1.9779,1.978,1.9778,1.9778,95700001.0
2007-06-07 22:56:00,1.9778,1.9779,1.9778,1.9779,189100000.0
2007-06-07 22:57:00,1.9779,1.9781,1.9779,1.9781,241900003.0
2007-06-07 22:58:00,1.9781,1.9781,1.978,1.978,19200000.0
2007-06-07 22:59:00,1.978,1.9781,1.9779,1.9779,49200000.0
2007-06-07 23:00:00,1.9779,1.978,1.9776,1.9776,103300000.0
2007-06-07 23:01:00,1.9777,1.9777,1.9777,1.9777,25700000.0
2007-06-07 23:02:00,1.9776,1.9776,1.9774,1.9776,128300000.0
2007-06-07 23:03:00,1.9776,1.9778,1.9775,1.9778,92200000.0
2007-06-07 23:04:00,1.9778,1.9778,1.9776,1.9776,57200001.0
2007-06-07 23:05:00,1.9777,1.9777,1.9776,1.9776,34099999.0
2007-06-07 23:06:00,1.97762,1.97766,1.97736,1.97757,156500000.0
2007-06-07 23:07:00,1.97764,1.9777,1.97748,1.9777,475199998.0
2007-06-07 23:08:00,1.9778,1.9779,1.9777,1.9777,196399996.0
2007-06-07 23:09:00,1.9778,1.9779,1.9778,1.9778,69800000.0
2007-06-07 23:10:00,1.9778,1.9779,1.9778,1.9779,191300003.0
2007-06-07 23:11:00,1.9779,1.9779,1.9779,1.9779,2400000.0
2007-06-07 23:12:00,1.9779,1.9779,1.9778,1.9779,60099998.0
2007-06-07 23:13:00,1.97775,1.97775,1.97775,1.97775,17100000.0
2007-06-07 23:14:00,1.9779,1.9779,1.9778,1.9779,186600003.0
2007-06-07 23:15:00,1.9777,1.97783,1.9776,1.97769,146400000.0
2007-06-07 23:16:00,1.9779,1.978,1.9779,1.978,46900001.0
2007-06-07 23:17:00,1.978,1.9781,1.9779,1.978,161100001.0
2007-06-07 23:18:00,1.978,1.978,1.978,1.978,95700000.0
2007-06-07 23:19:00,1.978,1.978,1.9778,1.9778,190300005.0
2007-06-07 23:20:00,1.9779,1.9779,1.9779,1.9779,34300000.0
2007-06-07 23:21:00,1.9779,1.978,1.9779,1.9779,105000003.0
2007-06-07 23:22:00,1.9779,1.978,1.9779,1.9779,117999998.0
2007-06-07 23:23:00,1.9779,1.9779,1.9779,1.9779,100500000.0
2007-06-07 23:24:00,1.9779,1.978,1.9779,1.9779,312300000.0
2007-06-07 23:25:00,1.9779,1.9779,1.9778,1.9778,27200000.0
2007-06-07 23:26:00,1.9778,1.9778,1.9778,1.9778,14400000.0
2007-06-07 23:27:00,1.9778,1.9779,1.9777,1.9778,139600000.0
2007-06-07 23:28:00,1.97776,1.97788,1.97771,1.97774,90000002.0
2007-06-07 23:29:00,1.9778,1.9779,1.9778,1.9779,80200001.0
2007-06-07 23:30:00,1.9778,1.9778,1.9778,1.9778,58300000.0
2007-06-07 23:31:00,1.9778,1.9778,1.9778,1.9778,12800000.0
2007-06-07 23:32:00,1.9779,1.9779,1.9777,1.9777,16800000.0
2007-06-07 23:33:00,1.9778,1.9779,1.9778,1.9779,9200000.0
2007-06-07 23:34:00,1.9779,1.9779,1.9779,1.9779,13400000.0
2007-06-07 23:35:00,1.9779,1.9779,1.9777,1.9777,307100000.0
2007-06-07 23:36:00,1.9777,1.9779,1.9776,1.9779,398799997.0
2007-06-07 23:37:00,1.9778,1.9779,1.9777,1.9779,105699998.0
2007-06-07 23:38:00,1.9779,1.9779,1.9776,1.9776,256399998.0
2007-06-07 23:39:00,1.9776,1.9777,1.9776,1.9777,39600000.0
2007-06-07 23:40:00,1.9777,1.9777,1.97765,1.9777,59900000.0
2007-06-07 23:41:00,1.9777,1.9777,1.9776,1.9776,199100000.0
2007-06-07 23:42:00,1.9776,1.9776,1.9776,1.9776,4800000.0
2007-06-07 23:43:00,1.9776,1.9776,1.9776,1.9776,9600000.0
2007-06-07 23:44:00,1.9776,1.9776,1.97755,1.97755,13200000.0
2007-06-07 23:45:00,1.97743,1.97746,1.97736,1.97746,117499999.0
2007-06-07 23:46:00,1.9776,1.9777,1.9776,1.9777,85600000.0
2007-06-07 23:47:00,1.9777,1.9777,1.97765,1.9777,107900000.0
2007-06-07 23:48:00,1.9775,1.97759,1.9775,1.97757,136700000.0
2007-06-07 23:49:00,1.9777,1.9778,1.9777,1.9777,59700001.0
2007-06-07 23:50:00,1.9778,1.9778,1.9776,1.9777,148300003.0
2007-06-07 23:51:00,1.9777,1.9777,1.977,1.9773,930600001.0
2007-06-07 23:52:00,1.9773,1.9773,1.9771,1.9771,951999999.0
2007-06-07 23:53:00,1.97702,1.97714,1.97695,1.97707,166600000.0
2007-06-07 23:54:00,1.9771,1.9771,1.9771,1.9771,15900000.0
2007-06-07 23:55:00,1.9771,1.97715,1.9771,1.9771,96099997.0
2007-06-07 23:56:00,1.9771,1.9771,1.9771,1.9771,28900000.0
2007-06-07 23:57:00,1.977,1.9771,1.9769,1.9769,56800000.0
2007-06-07 23:58:00,1.97667,1.97685,1.97667,1.9767,4800000.0
2007-06-07 23:59:00,1.9769,1.9771,1.9769,1.9771,12000000.0
2007-06-08 00:00:00,1.9771,1.9772,1.977,1.9772,152400000.0
2007-06-08 00:01:00,1.9772,1.9773,1.9771,1.9772,284499996.0
2007-06-08 00:02:00,1.9773,1.9773,1.9772,1.9772,60800000.0
2007-06-08 00:03:00,1.9772,1.9772,1.9771,1.9772,234199999.0
2007-06-08 00:04:00,1.9772,1.9772,1.9772,1.9772,20000000.0
2007-06-08 00:05:00,1.9772,1.9772,1.977,1.977,221600002.0
2007-06-08 00:06:00,1.9771,1.97715,1.977,1.9771,1110100002.0
2007-06-08 00:07:00,1.9771,1.9771,1.9771,1.9771,57200000.0
2007-06-08 00:08:00,1.9771,1.9771,1.9771,1.9771,86400000.0
2007-06-08 00:09:00,1.9772,1.9772,1.9772,1.9772,41600000.0
2007-06-08 00:10:00,1.97707,1.97707,1.97695,1.97695,241700000.0
2007-06-08 00:11:00,1.97694,1.97708,1.97689,1.97702,132699999.0
2007-06-08 00:12:00,1.9772,1.9772,1.9772,1.9772,3200000.0
2007-06-08 00:13:00,1.9772,1.9773,1.9772,1.9773,61100000.0
2007-06-08 00:14:00,1.97714,1.97725,1.97714,1.97715,75600000.0
2007-06-08 00:15:00,1.9773,1.9773,1.977,1.9773,129399999.0
2007-06-08 00:16:00,1.9773,1.9773,1.977,1.977,39499999.0
2007-06-08 00:17:00,1.977,1.9773,1.977,1.9773,191900000.0
2007-06-08 00:18:00,1.9773,1.9773,1.9772,1.9772,7000000.0
2007-06-08 00:19:00,1.9772,1.9774,1.9772,1.9773,148999998.0
2007-06-08 00:20:00,1.9773,1.9776,1.9773,1.9775,377100000.0
2007-06-08 00:21:00,1.9775,1.9777,1.9775,1.9775,570799997.0
2007-06-08 00:22:00,1.9775,1.9776,1.9774,1.9775,515999996.0
2007-06-08 00:23:00,1.9775,1.9775,1.9775,1.9775,8000000.0
2007-06-08 00:24:00,1.97735,1.97746,1.97726,1.97739,586400001.0
2007-06-08 00:25:00,1.97742,1.97742,1.97738,1.97738,17100000.0
2007-06-08 00:26:00,1.97743,1.97746,1.97743,1.97745,37900000.0
2007-06-08 00:27:00,1.9775,1.9775,1.9775,1.9775,58700001.0
2007-06-08 00:28:00,1.9775,1.9776,1.9775,1.9775,215500003.0
2007-06-08 00:29:00,1.9775,1.9777,1.9775,1.9776,329200000.0
2007-06-08 00:30:00,1.9776,1.9776,1.9775,1.9776,46000002.0
2007-06-08 00:31:00,1.9774,1.9775,1.97738,1.97748,362400000.0
2007-06-08 00:32:00,1.9775,1.97762,1.97747,1.97762,331799998.0
2007-06-08 00:33:00,1.9775,1.9775,1.97745,1.9775,71100000.0
2007-06-08 00:34:00,1.9776,1.9778,1.9776,1.9778,102600000.0
2007-06-08 00:35:00,1.9778,1.9778,1.9777,1.9777,126899998.0
2007-06-08 00:36:00,1.9777,1.9777,1.9777,1.9777,35200000.0
2007-06-08 00:37:00,1.9777,1.9777,1.9775,1.9776,718599993.0
2007-06-08 00:38:00,1.9776,1.9776,1.9776,1.9776,180399997.0
2007-06-08 00:39:00,1.97748,1.97755,1.97736,1.97745,408700003.0
2007-06-08 00:40:00,1.97748,1.97753,1.97746,1.97751,163100000.0
2007-06-08 00:41:00,1.97742,1.97743,1.97742,1.97743,27500000.0
2007-06-08 00:42:00,1.9775,1.97756,1.9775,1.97751,74200000.0
2007-06-08 00:43:00,1.9776,1.9776,1.9776,1.9776,13900000.0
2007-06-08 00:44:00,1.9776,1.9776,1.9776,1.9776,13900000.0
2007-06-08 00:45:00,1.9776,1.9779,1.97755,1.97775,306779996.0
2007-06-08 00:46:00,1.9778,1.9778,1.9778,1.9778,113059999.0
2007-06-08 00:47:00,1.9779,1.9779,1.9778,1.9779,23220000.0
2007-06-08 00:48:00,1.9778,1.9778,1.9777,1.9777,138499999.0
2007-06-08 00:49:00,1.9777,1.9777,1.9777,1.9777,105900000.0
2007-06-08 00:50:00,1.9778,1.9778,1.97765,1.9778,192999998.0
2007-06-08 00:51:00,1.9778,1.9778,1.9777,1.9777,236799998.0
2007-06-08 00:52:00,1.9777,1.9778,1.9777,1.9778,195500002.0
2007-06-08 00:53:00,1.9778,1.9779,1.9778,1.9779,135960000.0
2007-06-08 00:54:00,1.9779,1.9779,1.9779,1.9779,57600000.0
2007-06-08 00:55:00,1.9779,1.9779,1.9778,1.9778,48100000.0
2007-06-08 00:56:00,1.9778,1.9778,1.9777,1.9777,31500001.0
2007-06-08 00:57:00,1.9778,1.9778,1.9778,1.9778,8400000.0
2007-06-08 00:58:00,1.9778,1.9778,1.9778,1.9778,18300000.0
2007-06-08 00:59:00,1.9778,1.9778,1.9777,1.9777,79600000.0
2007-06-08 01:00:00,1.9778,1.9778,1.97765,1.97765,40800000.0
2007-06-08 01:01:00,1.9776,1.9776,1.9776,1.9776,168799999.0
2007-06-08 01:02:00,1.9776,1.9776,1.9776,1.9776,145799999.0
2007-06-08 01:03:00,1.9776,1.97765,1.9776,1.97765,32700001.0
2007-06-08 01:04:00,1.97765,1.9777,1.9775,1.97755,434800004.0
2007-06-08 01:05:00,1.9776,1.9776,1.9775,1.9775,219300001.0
2007-06-08 01:06:00,1.9775,1.9775,1.97745,1.9775,278300004.0
2007-06-08 01:07:00,1.97755,1.9777,1.9775,1.9776,680400001.0
2007-06-08 01:08:00,1.9776,1.9776,1.9775,1.9776,109000001.0
2007-06-08 01:09:00,1.9776,1.9776,1.9776,1.9776,89299999.0
2007-06-08 01:10:00,1.9776,1.9777,1.97755,1.9776,637099992.0
2007-06-08 01:11:00,1.9776,1.9779,1.9776,1.9779,220999999.0
2007-06-08 01:12:00,1.9779,1.9779,1.9778,1.9778,43199999.0
2007-06-08 01:13:00,1.9778,1.9778,1.9777,1.9777,390899994.0
2007-06-08 01:14:00,1.9777,1.9777,1.9777,1.9777,512799999.0
2007-06-08 01:15:00,1.9777,1.9777,1.9777,1.9777,1055399998.0
2007-06-08 01:16:00,1.9777,1.9778,1.9777,1.9778,515200003.0
2007-06-08 01:17:00,1.9778,1.978,1.97775,1.9778,479699998.0
2007-06-08 01:18:00,1.9779,1.978,1.9778,1.978,360700003.0
2007-06-08 01:19:00,1.978,1.978,1.97775,1.97785,466100003.0
2007-06-08 01:20:00,1.9779,1.9782,1.9779,1.9781,763400019.0
2007-06-08 01:21:00,1.9781,1.9781,1.9781,1.9781,290899997.0
2007-06-08 01:22:00,1.9781,1.9783,1.9781,1.9783,61100000.0
2007-06-08 01:23:00,1.9783,1.9784,1.9783,1.9784,109400001.0
2007-06-08 01:24:00,1.97806,1.97825,1.97789,1.97825,370699997.0
2007-06-08 01:25:00,1.9783,1.9784,1.9783,1.9783,52400000.0
2007-06-08 01:26:00,1.9783,1.9784,1.9783,1.9783,54600000.0
2007-06-08 01:27:00,1.9783,1.9783,1.9783,1.9783,7200000.0
2007-06-08 01:28:00,1.9783,1.9784,1.9782,1.9784,393500002.0
2007-06-08 01:29:00,1.9783,1.9784,1.9783,1.9783,105900000.0
2007-06-08 01:30:00,1.9783,1.9784,1.978,1.9782,342000001.0
2007-06-08 01:31:00,1.9782,1.9782,1.9782,1.9782,109600000.0
2007-06-08 01:32:00,1.9783,1.9783,1.9783,1.9783,14400000.0
2007-06-08 01:33:00,1.9783,1.97835,1.9783,1.97835,90800001.0
2007-06-08 01:34:00,1.97835,1.97835,1.97825,1.97825,25600001.0
2007-06-08 01:35:00,1.97823,1.97823,1.97796,1.97802,187500001.0
2007-06-08 01:36:00,1.9783,1.9784,1.9783,1.9784,19600001.0
2007-06-08 01:37:00,1.9783,1.9784,1.9783,1.9784,37600001.0
2007-06-08 01:38:00,1.97819,1.97839,1.97818,1.9783,277299999.0
2007-06-08 01:39:00,1.97835,1.97835,1.97835,1.97835,1600000.0
2007-06-08 01:40:00,1.9783,1.9784,1.9783,1.9784,57200000.0
2007-06-08 01:41:00,1.9784,1.9785,1.97835,1.9784,68800000.0
2007-06-08 01:42:00,1.9784,1.9785,1.9784,1.9784,106400000.0
2007-06-08 01:43:00,1.9784,1.9784,1.9783,1.9784,104000000.0
2007-06-08 01:44:00,1.9784,1.9784,1.97815,1.97825,248099999.0
2007-06-08 01:45:00,1.97825,1.9783,1.9782,1.9783,64400000.0
2007-06-08 01:46:00,1.9783,1.9783,1.97815,1.9782,294000002.0
2007-06-08 01:47:00,1.9782,1.9782,1.9782,1.9782,32400000.0
2007-06-08 01:48:00,1.9782,1.9782,1.9782,1.9782,49200000.0
2007-06-08 01:49:00,1.9782,1.9784,1.9782,1.9784,84100000.0
2007-06-08 01:50:00,1.97835,1.97835,1.9782,1.9782,89599999.0
2007-06-08 01:51:00,1.9782,1.9782,1.9782,1.9782,95600000.0
2007-06-08 01:52:00,1.9782,1.9782,1.9778,1.9781,497599998.0
2007-06-08 01:53:00,1.9781,1.9781,1.9781,1.9781,207200000.0
2007-06-08 01:54:00,1.9781,1.9781,1.978,1.978,125600000.0
2007-06-08 01:55:00,1.978,1.978,1.97795,1.978,57100000.0
2007-06-08 01:56:00,1.978,1.978,1.9778,1.9779,286399999.0
2007-06-08 01:57:00,1.9777,1.97792,1.97766,1.97792,224400002.0
2007-06-08 01:58:00,1.9779,1.9781,1.9778,1.9781,362999999.0
2007-06-08 01:59:00,1.97805,1.97805,1.978,1.978,60800000.0
2007-06-08 02:00:00,1.978,1.9784,1.978,1.9782,1094199991.0
2007-06-08 02:01:00,1.9783,1.9783,1.9782,1.9782,364399990.0
2007-06-08 02:02:00,1.9782,1.9784,1.97815,1.9784,370199995.0
2007-06-08 02:03:00,1.9784,1.9784,1.9782,1.9782,383300000.0
2007-06-08 02:04:00,1.9782,1.9782,1.9781,1.9782,125100001.0
2007-06-08 02:05:00,1.9781,1.9781,1.9781,1.9781,27500000.0
2007-06-08 02:06:00,1.97775,1.97792,1.97775,1.97791,58000002.0
2007-06-08 02:07:00,1.9781,1.9781,1.97807,1.97808,44900000.0
2007-06-08 02:08:00,1.9781,1.9781,1.9781,1.9781,100700000.0
2007-06-08 02:09:00,1.9781,1.9782,1.978,1.9781,628800012.0
2007-06-08 02:10:00,1.97815,1.9783,1.97805,1.9782,1173800015.0
2007-06-08 02:11:00,1.97815,1.9783,1.9781,1.9782,474799998.0
2007-06-08 02:12:00,1.9783,1.9783,1.9782,1.9783,113700000.0
2007-06-08 02:13:00,1.9783,1.9783,1.9783,1.9783,65200000.0
2007-06-08 02:14:00,1.9783,1.9783,1.9782,1.9783,425600002.0
2007-06-08 02:15:00,1.9783,1.9783,1.9782,1.97825,125500003.0
2007-06-08 02:16:00,1.9783,1.9783,1.9782,1.9782,58400000.0
2007-06-08 02:17:00,1.9783,1.9783,1.9782,1.9782,37600000.0
2007-06-08 02:18:00,1.97815,1.9782,1.97815,1.9782,24600000.0
2007-06-08 02:19:00,1.9782,1.9782,1.9782,1.9782,116800000.0
2007-06-08 02:20:00,1.9782,1.9782,1.9781,1.9781,64600001.0
2007-06-08 02:21:00,1.9781,1.9782,1.9781,1.9782,105200001.0
2007-06-08 02:22:00,1.9782,1.9782,1.978,1.978,268400001.0
2007-06-08 02:23:00,1.978,1.9781,1.9777,1.978,683199996.0
2007-06-08 02:24:00,1.978,1.978,1.978,1.978,311600003.0
2007-06-08 02:25:00,1.978,1.978,1.9777,1.9777,863900002.0
2007-06-08 02:26:00,1.9778,1.9778,1.9777,1.9777,414999994.0
2007-06-08 02:27:00,1.9778,1.9778,1.9777,1.9777,360199999.0
2007-06-08 02:28:00,1.9777,1.9779,1.9777,1.9778,529299998.0
2007-06-08 02:29:00,1.9778,1.9779,1.9778,1.9779,212900001.0
2007-06-08 02:30:00,1.9779,1.9784,1.9779,1.9783,867999996.0
2007-06-08 02:31:00,1.9784,1.9784,1.9783,1.9784,454400002.0
2007-06-08 02:32:00,1.9784,1.9784,1.978,1.978,483399999.0
2007-06-08 02:33:00,1.978,1.978,1.978,1.978,58500000.0
2007-06-08 02:34:00,1.978,1.9783,1.978,1.978,314799999.0
2007-06-08 02:35:00,1.978,1.9783,1.978,1.9783,341600002.0
2007-06-08 02:36:00,1.9783,1.9785,1.9782,1.9784,1688399989.0
2007-06-08 02:37:00,1.9784,1.9784,1.97835,1.97835,400300004.0
2007-06-08 02:38:00,1.9784,1.9784,1.9784,1.9784,72400002.0
2007-06-08 02:39:00,1.9784,1.9784,1.978,1.97815,996900009.0
2007-06-08 02:40:00,1.9782,1.9787,1.9781,1.9787,1415999999.0
2007-06-08 02:41:00,1.9787,1.9787,1.9786,1.97865,385899997.0
2007-06-08 02:42:00,1.9787,1.9788,1.9787,1.97875,239199998.0
2007-06-08 02:43:00,1.9788,1.9789,1.97865,1.9788,200199996.0
2007-06-08 02:44:00,1.9788,1.979,1.9788,1.979,335200000.0
2007-06-08 02:45:00,1.979,1.979,1.9788,1.979,627500003.0
2007-06-08 02:46:00,1.979,1.979,1.97875,1.97875,1173499994.0
2007-06-08 02:47:00,1.97875,1.9788,1.97875,1.9788,255500003.0
2007-06-08 02:48:00,1.9788,1.9788,1.9787,1.9787,154799999.0
2007-06-08 02:49:00,1.9787,1.9787,1.9783,1.9786,743600000.0
2007-06-08 02:50:00,1.9786,1.9788,1.9785,1.9787,751100007.0
2007-06-08 02:51:00,1.9787,1.979,1.9786,1.9789,1129000000.0
2007-06-08 02:52:00,1.9789,1.979,1.9788,1.9788,209999994.0
2007-06-08 02:53:00,1.9788,1.9789,1.9787,1.9788,319000008.0
2007-06-08 02:54:00,1.9788,1.979,1.9787,1.9789,228900001.0
2007-06-08 02:55:00,1.979,1.979,1.97865,1.9788,557600005.0
2007-06-08 02:56:00,1.9788,1.9788,1.9787,1.9788,566500002.0
2007-06-08 02:57:00,1.9788,1.9788,1.9787,1.9788,264200000.0
2007-06-08 02:58:00,1.9788,1.9788,1.9787,1.9788,303300007.0
2007-06-08 02:59:00,1.9788,1.9788,1.9787,1.9787,75899999.0
2007-06-08 03:00:00,1.9787,1.979,1.9787,1.97885,334300000.0
2007-06-08 03:01:00,1.97885,1.979,1.97885,1.979,143999999.0
2007-06-08 03:02:00,1.979,1.9792,1.979,1.9791,563700012.0
2007-06-08 03:03:00,1.9791,1.9791,1.979,1.979,152900000.0
2007-06-08 03:04:00,1.979,1.9791,1.979,1.9791,105200002.0
2007-06-08 03:05:00,1.9791,1.9791,1.9789,1.9789,211200000.0
2007-06-08 03:06:00,1.9789,1.979,1.9789,1.979,44299999.0
2007-06-08 03:07:00,1.979,1.979,1.9786,1.9788,345300004.0
2007-06-08 03:08:00,1.9786,1.9787,1.9784,1.9785,170100000.0
2007-06-08 03:09:00,1.9785,1.9786,1.9783,1.9783,930899995.0
2007-06-08 03:10:00,1.9784,1.9784,1.9784,1.9784,137899997.0
2007-06-08 03:11:00,1.9784,1.9784,1.9783,1.9783,37499998.0
2007-06-08 03:12:00,1.9784,1.9784,1.9783,1.9784,67000002.0
2007-06-08 03:13:00,1.9784,1.9784,1.9784,1.9784,7900000.0
2007-06-08 03:14:00,1.9784,1.9784,1.9784,1.9784,14400000.0
2007-06-08 03:15:00,1.9784,1.9784,1.9784,1.9784,27200000.0
2007-06-08 03:16:00,1.97814,1.97821,1.97802,1.97803,102400002.0
2007-06-08 03:17:00,1.9784,1.9784,1.9784,1.9784,7600000.0
2007-06-08 03:18:00,1.9784,1.9784,1.978,1.9784,258900000.0
2007-06-08 03:19:00,1.9784,1.9784,1.9782,1.9783,120999999.0
2007-06-08 03:20:00,1.9782,1.9782,1.9781,1.9781,342599999.0
2007-06-08 03:21:00,1.9781,1.9781,1.9779,1.978,504100000.0
2007-06-08 03:22:00,1.9781,1.9781,1.978,1.978,144899999.0
2007-06-08 03:23:00,1.978,1.9781,1.9773,1.9776,1740400001.0
2007-06-08 03:24:00,1.9775,1.9781,1.9773,1.9776,307400000.0
2007-06-08 03:25:00,1.9777,1.9777,1.9776,1.9777,307400000.0
2007-06-08 03:26:00,1.9778,1.978,1.9777,1.9777,835100005.0
2007-06-08 03:27:00,1.9777,1.9779,1.9777,1.9777,381200003.0
2007-06-08 03:28:00,1.9777,1.9777,1.9777,1.9777,118799999.0
2007-06-08 03:29:00,1.9777,1.9777,1.9776,1.9777,435700003.0
2007-06-08 03:30:00,1.97742,1.97758,1.97742,1.97757,9500000.0
2007-06-08 03:31:00,1.97745,1.9775,1.97737,1.97745,27000000.0
2007-06-08 03:32:00,1.9777,1.9777,1.9777,1.9777,250800002.0
2007-06-08 03:33:00,1.9777,1.9781,1.9777,1.978,632000010.0
2007-06-08 03:34:00,1.978,1.9781,1.9778,1.9779,835099994.0
2007-06-08 03:35:00,1.9779,1.9779,1.97785,1.9779,327100001.0
2007-06-08 03:36:00,1.978,1.9782,1.978,1.9782,175000000.0
2007-06-08 03:37:00,1.9782,1.97835,1.9782,1.9783,643099993.0
2007-06-08 03:38:00,1.9783,1.9783,1.9783,1.9783,46400000.0
2007-06-08 03:39:00,1.9783,1.9783,1.9781,1.9782,442199997.0
2007-06-08 03:40:00,1.9782,1.9782,1.9781,1.9782,223900000.0
2007-06-08 03:41:00,1.9782,1.9782,1.9782,1.9782,350599995.0
2007-06-08 03:42:00,1.9782,1.9782,1.9782,1.9782,59299999.0
2007-06-08 03:43:00,1.9782,1.9782,1.9782,1.9782,48599999.0
2007-06-08 03:44:00,1.9782,1.9783,1.9778,1.9779,535299995.0
2007-06-08 03:45:00,1.9779,1.978,1.97775,1.9779,980700016.0
2007-06-08 03:46:00,1.97763,1.97779,1.97763,1.97767,77299998.0
2007-06-08 03:47:00,1.9779,1.9779,1.9779,1.9779,53200000.0
2007-06-08 03:48:00,1.978,1.978,1.978,1.978,50299999.0
2007-06-08 03:49:00,1.9781,1.9781,1.9779,1.9779,344600000.0
2007-06-08 03:50:00,1.9779,1.9779,1.9779,1.9779,2000000.0
2007-06-08 03:51:00,1.97746,1.9777,1.97746,1.97758,113600000.0
2007-06-08 03:52:00,1.97766,1.97766,1.97748,1.97765,34200000.0
2007-06-08 03:53:00,1.9779,1.9779,1.9779,1.9779,100200000.0
2007-06-08 03:54:00,1.9779,1.978,1.9779,1.978,202999999.0
2007-06-08 03:55:00,1.978,1.978,1.9779,1.9779,86800000.0
2007-06-08 03:56:00,1.97768,1.97777,1.97751,1.97763,85600000.0
2007-06-08 03:57:00,1.9779,1.9779,1.9779,1.9779,27600000.0
2007-06-08 03:58:00,1.9779,1.9781,1.97785,1.9779,419200007.0
2007-06-08 03:59:00,1.9779,1.9779,1.97785,1.9779,158900000.0
2007-06-08 04:00:00,1.9779,1.9779,1.9779,1.9779,17900000.0
2007-06-08 04:01:00,1.9778,1.97787,1.97764,1.97782,131200000.0
2007-06-08 04:02:00,1.9779,1.978,1.9779,1.978,121299999.0
2007-06-08 04:03:00,1.9779,1.9779,1.97785,1.9779,151900001.0
2007-06-08 04:04:00,1.9779,1.9779,1.9779,1.9779,432000003.0
2007-06-08 04:05:00,1.9779,1.9779,1.9779,1.9779,87500001.0
2007-06-08 04:06:00,1.978,1.9782,1.9779,1.9782,832200004.0
2007-06-08 04:07:00,1.9783,1.9783,1.9782,1.9782,159900002.0
2007-06-08 04:08:00,1.9782,1.9782,1.9782,1.9782,17100000.0
2007-06-08 04:09:00,1.9782,1.9782,1.9782,1.9782,90800000.0
2007-06-08 04:10:00,1.9782,1.9787,1.9782,1.9787,1279500002.0
2007-06-08 04:11:00,1.9787,1.9789,1.9784,1.9788,935699998.0
2007-06-08 04:12:00,1.9788,1.9788,1.9785,1.9787,697600011.0
2007-06-08 04:13:00,1.9787,1.9788,1.9787,1.9788,181599999.0
2007-06-08 04:14:00,1.9788,1.97885,1.97855,1.9787,408299997.0
2007-06-08 04:15:00,1.9787,1.97875,1.9787,1.9787,174599999.0
2007-06-08 04:16:00,1.9787,1.97885,1.9787,1.97875,180699999.0
2007-06-08 04:17:00,1.97875,1.9788,1.97875,1.97875,59500000.0
2007-06-08 04:18:00,1.97875,1.9789,1.9786,1.9786,430000004.0
2007-06-08 04:19:00,1.9786,1.97885,1.9786,1.9786,612100003.0
2007-06-08 04:20:00,1.9786,1.9787,1.9786,1.9786,301700001.0
2007-06-08 04:21:00,1.9786,1.9786,1.9783,1.9783,958700000.0
2007-06-08 04:22:00,1.9783,1.9783,1.9781,1.9782,424599998.0
2007-06-08 04:23:00,1.9782,1.9782,1.9781,1.97815,125900001.0
2007-06-08 04:24:00,1.9782,1.9782,1.9782,1.9782,70500000.0
2007-06-08 04:25:00,1.9782,1.9782,1.97815,1.9782,48600000.0
2007-06-08 04:26:00,1.9782,1.9783,1.9782,1.9783,51700000.0
2007-06-08 04:27:00,1.9783,1.9783,1.9783,1.9783,8800000.0
2007-06-08 04:28:00,1.9783,1.9783,1.9783,1.9783,8800000.0
2007-06-08 04:29:00,1.9783,1.9783,1.9779,1.9781,705099998.0
2007-06-08 04:30:00,1.9781,1.9781,1.9779,1.9781,278999999.0
2007-06-08 04:31:00,1.9781,1.9781,1.978,1.978,362799988.0
2007-06-08 04:32:00,1.978,1.978,1.9778,1.9778,399099994.0
2007-06-08 04:33:00,1.97778,1.9783,1.97766,1.97805,139999998.0
2007-06-08 04:34:00,1.97775,1.97777,1.97754,1.97769,60600000.0
2007-06-08 04:35:00,1.9778,1.97784,1.97768,1.97768,66599999.0
2007-06-08 04:36:00,1.9778,1.9779,1.9775,1.97775,745600005.0
2007-06-08 04:37:00,1.9778,1.9778,1.9775,1.9775,240300003.0
2007-06-08 04:38:00,1.9775,1.9776,1.97745,1.9775,665700006.0
2007-06-08 04:39:00,1.9776,1.9776,1.9776,1.9776,2000000.0
2007-06-08 04:40:00,1.9776,1.9778,1.9775,1.9777,216799999.0
2007-06-08 04:41:00,1.97757,1.97757,1.97746,1.97746,328800002.0
2007-06-08 04:42:00,1.9778,1.9779,1.9778,1.9779,129999999.0
2007-06-08 04:43:00,1.9779,1.9779,1.9779,1.9779,200000003.0
2007-06-08 04:44:00,1.9779,1.978,1.9779,1.978,418800007.0
2007-06-08 04:45:00,1.97773,1.97787,1.97772,1.97783,98499999.0
2007-06-08 04:46:00,1.97787,1.97793,1.97764,1.97789,91899999.0
2007-06-08 04:47:00,1.97778,1.97795,1.97756,1.97785,66100000.0
2007-06-08 04:48:00,1.978,1.978,1.978,1.978,10300000.0
2007-06-08 04:49:00,1.978,1.978,1.9779,1.9779,39300000.0
2007-06-08 04:50:00,1.978,1.978,1.978,1.978,72300000.0
2007-06-08 04:51:00,1.97796,1.97796,1.97779,1.9779,169799994.0
2007-06-08 04:52:00,1.97795,1.97795,1.97773,1.9778,95099999.0
2007-06-08 04:53:00,1.978,1.9781,1.978,1.97805,280900003.0
2007-06-08 04:54:00,1.9781,1.9782,1.9781,1.9782,39100000.0
2007-06-08 04:55:00,1.9782,1.9783,1.9782,1.9783,153900000.0
2007-06-08 04:56:00,1.9783,1.9785,1.9783,1.9785,615600002.0
2007-06-08 04:57:00,1.9786,1.9786,1.9785,1.9785,254900000.0
2007-06-08 04:58:00,1.97827,1.97828,1.978,1.97819,91300000.0
2007-06-08 04:59:00,1.9785,1.9785,1.9784,1.9784,73000000.0
2007-06-08 05:00:00,1.97824,1.97838,1.97815,1.97838,258199993.0
2007-06-08 05:01:00,1.9785,1.9785,1.9785,1.9785,27800000.0
2007-06-08 05:02:00,1.9785,1.9786,1.9785,1.9786,81899999.0
2007-06-08 05:03:00,1.9786,1.9786,1.97835,1.97835,321599999.0
2007-06-08 05:04:00,1.9784,1.9785,1.9784,1.9785,287299994.0
2007-06-08 05:05:00,1.9785,1.9786,1.9785,1.9786,49000000.0
2007-06-08 05:06:00,1.9786,1.9786,1.9783,1.9785,538800004.0
2007-06-08 05:07:00,1.9784,1.9785,1.9783,1.9784,383799999.0
2007-06-08 05:08:00,1.97837,1.9784,1.97816,1.97824,100299999.0
2007-06-08 05:09:00,1.97834,1.97834,1.97822,1.97828,161400004.0
2007-06-08 05:10:00,1.9784,1.9785,1.9784,1.9785,409400000.0
2007-06-08 05:11:00,1.9785,1.9785,1.9785,1.9785,314799998.0
2007-06-08 05:12:00,1.9785,1.9785,1.9785,1.9785,58099998.0
2007-06-08 05:13:00,1.9786,1.9786,1.9786,1.9786,8000000.0
2007-06-08 05:14:00,1.9786,1.9786,1.9785,1.9785,22299999.0
2007-06-08 05:15:00,1.9785,1.9785,1.9785,1.9785,32599998.0
2007-06-08 05:16:00,1.9785,1.9785,1.9783,1.9783,196199997.0
2007-06-08 05:17:00,1.9783,1.9783,1.9783,1.9783,82999998.0
2007-06-08 05:18:00,1.9784,1.9785,1.9784,1.9785,122499998.0
2007-06-08 05:19:00,1.9785,1.9785,1.9783,1.9783,623799998.0
2007-06-08 05:20:00,1.9783,1.9783,1.9776,1.9778,1364999996.0
2007-06-08 05:21:00,1.9778,1.9778,1.9776,1.9778,72499998.0
2007-06-08 05:22:00,1.97771,1.97786,1.97758,1.97758,242699998.0
2007-06-08 05:23:00,1.9778,1.9778,1.9776,1.9777,404599999.0
2007-06-08 05:24:00,1.9777,1.9778,1.9777,1.9778,146500000.0
2007-06-08 05:25:00,1.97775,1.9782,1.97775,1.9781,737400016.0
2007-06-08 05:26:00,1.9781,1.9783,1.9781,1.9783,142399999.0
2007-06-08 05:27:00,1.9783,1.9783,1.9782,1.9783,106599998.0
2007-06-08 05:28:00,1.9783,1.9783,1.9783,1.9783,10400000.0
2007-06-08 05:29:00,1.9782,1.9782,1.97815,1.97815,44300000.0
2007-06-08 05:30:00,1.9782,1.9782,1.9778,1.9778,1691200002.0
2007-06-08 05:31:00,1.9778,1.9778,1.9778,1.9778,213000002.0
2007-06-08 05:32:00,1.9779,1.9781,1.9778,1.978,371999996.0
2007-06-08 05:33:00,1.97764,1.97788,1.97764,1.97775,139200000.0
2007-06-08 05:34:00,1.978,1.978,1.978,1.978,143099999.0
2007-06-08 05:35:00,1.978,1.9781,1.978,1.9781,157500001.0
2007-06-08 05:36:00,1.9781,1.9782,1.9781,1.9782,177700000.0
2007-06-08 05:37:00,1.9782,1.9782,1.978,1.978,114200000.0
2007-06-08 05:38:00,1.978,1.978,1.978,1.978,35900002.0
2007-06-08 05:39:00,1.978,1.9781,1.978,1.9781,194099996.0
2007-06-08 05:40:00,1.9781,1.9783,1.9781,1.9782,827799999.0
2007-06-08 05:41:00,1.9782,1.9783,1.9781,1.9782,249299997.0
2007-06-08 05:42:00,1.9782,1.9782,1.9782,1.9782,40799999.0
2007-06-08 05:43:00,1.9782,1.9783,1.9782,1.9782,453799993.0
2007-06-08 05:44:00,1.9782,1.9789,1.9782,1.97885,409899997.0
2007-06-08 05:45:00,1.97885,1.9789,1.9788,1.9789,128500000.0
2007-06-08 05:46:00,1.9789,1.9789,1.9787,1.9787,129700000.0
2007-06-08 05:47:00,1.9788,1.9788,1.9787,1.9787,275800000.0
2007-06-08 05:48:00,1.9787,1.9787,1.9787,1.9787,10000000.0
2007-06-08 05:49:00,1.9787,1.9787,1.9785,1.9786,297100000.0
2007-06-08 05:50:00,1.9787,1.97875,1.9787,1.9787,21200000.0
2007-06-08 05:51:00,1.97843,1.97845,1.9784,1.9784,1305300036.0
2007-06-08 05:52:00,1.9787,1.9788,1.9787,1.9788,23900000.0
2007-06-08 05:53:00,1.97856,1.97863,1.9785,1.97851,141400001.0
2007-06-08 05:54:00,1.97857,1.97862,1.97833,1.97845,272200000.0
2007-06-08 05:55:00,1.9788,1.97885,1.97875,1.9788,23600000.0
2007-06-08 05:56:00,1.9788,1.97885,1.9788,1.9788,64400000.0
2007-06-08 05:57:00,1.9788,1.9788,1.97875,1.9788,19800000.0
2007-06-08 05:58:00,1.9788,1.97885,1.97865,1.97865,137699996.0
2007-06-08 05:59:00,1.97865,1.9787,1.97865,1.97865,140700000.0
2007-06-08 06:01:00,1.9787,1.97885,1.9787,1.9788,179199999.0
2007-06-08 06:02:00,1.9788,1.9788,1.9788,1.9788,13900000.0
2007-06-08 06:03:00,1.9788,1.9789,1.9788,1.9789,70499998.0
2007-06-08 06:04:00,1.9789,1.9791,1.97865,1.97865,245700000.0
2007-06-08 06:05:00,1.97865,1.9787,1.97855,1.9787,543099995.0
2007-06-08 06:06:00,1.9787,1.9788,1.9786,1.9787,338899996.0
2007-06-08 06:07:00,1.9787,1.9787,1.9787,1.9787,43000000.0
2007-06-08 06:08:00,1.9787,1.9787,1.9787,1.9787,10800000.0
2007-06-08 06:09:00,1.9787,1.9787,1.9787,1.9787,41300000.0
2007-06-08 06:10:00,1.9786,1.9786,1.9786,1.9786,10800000.0
2007-06-08 06:11:00,1.97847,1.97847,1.9783,1.9783,422299998.0
2007-06-08 06:12:00,1.97847,1.97855,1.97824,1.97848,138500000.0
2007-06-08 06:13:00,1.9786,1.9786,1.9786,1.9786,54199998.0
2007-06-08 06:14:00,1.9786,1.9787,1.9786,1.9786,183599993.0
2007-06-08 06:15:00,1.9786,1.9787,1.97855,1.9786,317599997.0
2007-06-08 06:16:00,1.97835,1.97857,1.97835,1.97838,56900000.0
2007-06-08 06:17:00,1.9786,1.9787,1.9786,1.9787,303799993.0
2007-06-08 06:18:00,1.9787,1.9787,1.9787,1.9787,78400000.0
2007-06-08 06:19:00,1.9787,1.9787,1.9786,1.9786,200100000.0
2007-06-08 06:20:00,1.9786,1.9787,1.9786,1.9787,185999997.0
2007-06-08 06:21:00,1.9787,1.9787,1.9786,1.9786,184900003.0
2007-06-08 06:22:00,1.97837,1.97856,1.97821,1.97821,752800004.0
2007-06-08 06:23:00,1.9786,1.9786,1.9786,1.9786,17900000.0
2007-06-08 06:24:00,1.97855,1.97855,1.97855,1.97855,12400000.0
2007-06-08 06:25:00,1.9786,1.9786,1.9786,1.9786,17100000.0
2007-06-08 06:26:00,1.9786,1.9789,1.9786,1.97885,1100999991.0
2007-06-08 06:27:00,1.9789,1.9789,1.9788,1.9788,178500001.0
2007-06-08 06:28:00,1.9789,1.9789,1.9788,1.9788,145600000.0
2007-06-08 06:29:00,1.9788,1.9788,1.9788,1.9788,89599999.0
2007-06-08 06:30:00,1.9788,1.9788,1.9787,1.9788,229099998.0
2007-06-08 06:31:00,1.9788,1.9788,1.9787,1.9787,131800000.0
2007-06-08 06:32:00,1.9787,1.9787,1.9786,1.9786,118599998.0
2007-06-08 06:33:00,1.9786,1.9786,1.9786,1.9786,15200000.0
2007-06-08 06:34:00,1.9786,1.9787,1.9783,1.9783,318300000.0
2007-06-08 06:35:00,1.9782,1.9784,1.9782,1.9782,159100003.0
2007-06-08 06:36:00,1.9784,1.9786,1.9784,1.9785,149699999.0
2007-06-08 06:37:00,1.9785,1.9785,1.9785,1.9785,2400000.0
2007-06-08 06:38:00,1.9785,1.9785,1.97835,1.9784,373200000.0
2007-06-08 06:39:00,1.9784,1.9784,1.9783,1.9783,528000001.0
2007-06-08 06:40:00,1.9784,1.9784,1.9784,1.9784,107300000.0
2007-06-08 06:41:00,1.9784,1.9784,1.9784,1.9784,60400000.0
2007-06-08 06:42:00,1.9784,1.9784,1.9784,1.9784,39400001.0
2007-06-08 06:43:00,1.9785,1.9785,1.9785,1.9785,53200000.0
2007-06-08 06:44:00,1.9785,1.9786,1.97845,1.9785,219399999.0
2007-06-08 06:45:00,1.9786,1.9786,1.9786,1.9786,8800000.0
2007-06-08 06:46:00,1.9786,1.9786,1.9786,1.9786,4800000.0
2007-06-08 06:47:00,1.9786,1.9786,1.9786,1.9786,18000000.0
2007-06-08 06:48:00,1.9786,1.9786,1.9786,1.9786,2800000.0
2007-06-08 06:49:00,1.9786,1.9786,1.9785,1.9785,165900001.0
2007-06-08 06:50:00,1.9785,1.9785,1.9785,1.9785,82800000.0
2007-06-08 06:51:00,1.9785,1.9785,1.9785,1.9785,2400000.0
2007-06-08 06:52:00,1.9784,1.9785,1.9783,1.9783,430899997.0
2007-06-08 06:53:00,1.9783,1.9783,1.9783,1.9783,5500000.0
2007-06-08 06:54:00,1.9783,1.9783,1.9781,1.9781,136300000.0
2007-06-08 06:55:00,1.9782,1.9782,1.9782,1.9782,327200001.0
2007-06-08 06:56:00,1.9781,1.9782,1.9781,1.9782,148899998.0
2007-06-08 06:57:00,1.9782,1.9782,1.9781,1.9781,215399998.0
2007-06-08 06:58:00,1.9781,1.9781,1.9781,1.9781,182999998.0
2007-06-08 06:59:00,1.9782,1.9782,1.9782,1.9782,14400000.0
2007-06-08 07:00:00,1.9782,1.9784,1.9782,1.9784,86200000.0
2007-06-08 07:01:00,1.9782,1.9783,1.9782,1.9783,151199998.0
2007-06-08 07:02:00,1.9782,1.9783,1.9782,1.9783,85500001.0
2007-06-08 07:03:00,1.97808,1.97815,1.97795,1.97812,1394700005.0
2007-06-08 07:04:00,1.9783,1.9783,1.9781,1.9783,177299995.0
2007-06-08 07:05:00,1.9782,1.9783,1.9782,1.9783,79600003.0
2007-06-08 07:06:00,1.9783,1.9784,1.9783,1.9783,178200000.0
2007-06-08 07:07:00,1.9783,1.9783,1.9783,1.9783,13500000.0
2007-06-08 07:08:00,1.9783,1.9785,1.9783,1.9785,185799998.0
2007-06-08 07:09:00,1.9785,1.9785,1.9785,1.9785,56300000.0
2007-06-08 07:10:00,1.9785,1.9785,1.9784,1.9785,71300001.0
2007-06-08 07:11:00,1.9785,1.9785,1.9785,1.9785,11600000.0
2007-06-08 07:12:00,1.9785,1.9785,1.9785,1.9785,12000000.0
2007-06-08 07:13:00,1.9785,1.9785,1.9785,1.9785,54400000.0
2007-06-08 07:14:00,1.9785,1.9785,1.9785,1.9785,14400000.0
2007-06-08 07:15:00,1.9785,1.9785,1.9785,1.9785,23200000.0
2007-06-08 07:16:00,1.9785,1.9785,1.9785,1.9785,3200000.0
2007-06-08 07:17:00,1.97828,1.97828,1.97822,1.97822,19200000.0
2007-06-08 07:18:00,1.9785,1.9785,1.9785,1.9785,42000000.0
2007-06-08 07:19:00,1.9785,1.9785,1.9785,1.9785,3200000.0
2007-06-08 07:20:00,1.97832,1.97832,1.97802,1.9783,89200000.0
2007-06-08 07:21:00,1.97855,1.9786,1.9785,1.9785,127700000.0
2007-06-08 07:22:00,1.97855,1.9786,1.9785,1.9785,23500000.0
2007-06-08 07:23:00,1.9785,1.9786,1.97845,1.9786,192899999.0
2007-06-08 07:24:00,1.9785,1.9786,1.97845,1.9785,305699996.0
2007-06-08 07:25:00,1.97855,1.9786,1.9785,1.9786,29900000.0
2007-06-08 07:26:00,1.9785,1.9786,1.9785,1.9786,48000000.0
2007-06-08 07:27:00,1.9786,1.9786,1.9785,1.9785,22700000.0
2007-06-08 07:28:00,1.9785,1.9786,1.97845,1.9785,660999993.0
2007-06-08 07:29:00,1.9785,1.9785,1.9785,1.9785,46500000.0
2007-06-08 07:30:00,1.9785,1.9785,1.9782,1.9782,329499999.0
2007-06-08 07:31:00,1.9782,1.9782,1.9779,1.9779,567600005.0
2007-06-08 07:32:00,1.9779,1.978,1.9777,1.9777,756799996.0
2007-06-08 07:33:00,1.9777,1.9778,1.9777,1.9777,121100000.0
2007-06-08 07:34:00,1.9777,1.9777,1.97755,1.9777,342500001.0
2007-06-08 07:35:00,1.9777,1.9778,1.9776,1.97765,310199998.0
2007-06-08 07:36:00,1.9777,1.9782,1.9777,1.978,886999997.0
2007-06-08 07:37:00,1.978,1.9784,1.978,1.9784,1358000002.0
2007-06-08 07:38:00,1.9784,1.9784,1.9781,1.9781,519000006.0
2007-06-08 07:39:00,1.978,1.978,1.97775,1.9778,1072799999.0
2007-06-08 07:40:00,1.9778,1.9779,1.9776,1.9777,789300002.0
2007-06-08 07:41:00,1.9777,1.97775,1.9777,1.9777,50400000.0
2007-06-08 07:42:00,1.9777,1.9783,1.9776,1.9782,638499993.0
2007-06-08 07:43:00,1.9782,1.9782,1.978,1.978,167999996.0
2007-06-08 07:44:00,1.9781,1.9781,1.97795,1.9781,204400000.0
2007-06-08 07:45:00,1.9781,1.9784,1.978,1.9781,728400000.0
2007-06-08 07:46:00,1.978,1.9781,1.9779,1.978,230399999.0
2007-06-08 07:47:00,1.978,1.978,1.9777,1.9779,438800003.0
2007-06-08 07:48:00,1.9779,1.9782,1.9779,1.9781,445799993.0
2007-06-08 07:49:00,1.9781,1.9783,1.9781,1.9783,313100004.0
2007-06-08 07:50:00,1.9782,1.9782,1.9776,1.9777,471700000.0
2007-06-08 07:51:00,1.97765,1.9778,1.97765,1.9778,70700000.0
2007-06-08 07:52:00,1.9778,1.9781,1.9777,1.978,635500000.0
2007-06-08 07:53:00,1.978,1.978,1.9775,1.9778,365000000.0
2007-06-08 07:54:00,1.9778,1.9778,1.9775,1.9778,200600000.0
2007-06-08 07:55:00,1.9778,1.9779,1.9776,1.9778,375399999.0
2007-06-08 07:56:00,1.9778,1.978,1.9776,1.9777,498300004.0
2007-06-08 07:57:00,1.9777,1.9781,1.9777,1.978,259000001.0
2007-06-08 07:58:00,1.9779,1.9781,1.9777,1.978,869414998.0
2007-06-08 07:59:00,1.97795,1.9781,1.9779,1.9781,306600000.0
2007-06-08 08:00:00,1.978,1.978,1.9776,1.9777,900700001.0
2007-06-08 08:01:00,1.9777,1.9778,1.9772,1.9772,1281799989.0
2007-06-08 08:02:00,1.9772,1.9774,1.9772,1.9773,1065100008.0
2007-06-08 08:03:00,1.9773,1.9776,1.9772,1.9775,1207500001.0
2007-06-08 08:04:00,1.97745,1.9777,1.97735,1.97735,832500000.0
2007-06-08 08:05:00,1.97735,1.9775,1.9771,1.97735,1419000008.0
2007-06-08 08:06:00,1.97735,1.9775,1.9772,1.9772,455800000.0
2007-06-08 08:07:00,1.9772,1.9772,1.97705,1.97705,438299998.0
2007-06-08 08:08:00,1.97705,1.9771,1.977,1.9771,292199999.0
2007-06-08 08:09:00,1.9771,1.9771,1.97695,1.977,607699999.0
2007-06-08 08:10:00,1.9771,1.9771,1.9764,1.9765,461800000.0
2007-06-08 08:11:00,1.9765,1.9765,1.9762,1.9762,400100006.0
2007-06-08 08:12:00,1.9763,1.9763,1.9762,1.9763,400100006.0
2007-06-08 08:13:00,1.9763,1.9763,1.9757,1.9758,921699995.0
2007-06-08 08:14:00,1.9757,1.97625,1.9756,1.9761,906999998.0
2007-06-08 08:15:00,1.9761,1.9763,1.9761,1.9761,377499999.0
2007-06-08 08:16:00,1.9761,1.9762,1.9759,1.9762,373699997.0
2007-06-08 08:17:00,1.9762,1.9762,1.97585,1.976,1356500000.0
2007-06-08 08:18:00,1.9759,1.9762,1.9759,1.976,1052399995.0
2007-06-08 08:19:00,1.976,1.9761,1.976,1.9761,317500000.0
2007-06-08 08:20:00,1.9761,1.9763,1.9761,1.9762,392400000.0
2007-06-08 08:21:00,1.9762,1.9762,1.97615,1.9762,310200000.0
2007-06-08 08:22:00,1.9763,1.9763,1.9762,1.9763,109100000.0
2007-06-08 08:23:00,1.9763,1.9763,1.976,1.976,388200004.0
2007-06-08 08:24:00,1.976,1.9763,1.976,1.9763,449000002.0
2007-06-08 08:25:00,1.9763,1.9763,1.97615,1.9762,218800000.0
2007-06-08 08:26:00,1.9762,1.9765,1.9762,1.9765,402800000.0
2007-06-08 08:27:00,1.9765,1.9765,1.9761,1.9761,714600002.0
2007-06-08 08:28:00,1.9762,1.9763,1.9761,1.9762,665999998.0
2007-06-08 08:29:00,1.9762,1.9762,1.97605,1.97605,385500002.0
2007-06-08 08:30:00,1.97605,1.9761,1.97605,1.9761,388599998.0
2007-06-08 08:31:00,1.9761,1.9764,1.97605,1.9763,1010800000.0
2007-06-08 08:32:00,1.9764,1.9764,1.97615,1.97625,759900004.0
2007-06-08 08:33:00,1.97625,1.9763,1.976,1.9761,482900000.0
2007-06-08 08:34:00,1.9761,1.9762,1.9761,1.9762,225400000.0
2007-06-08 08:35:00,1.9762,1.9763,1.9762,1.9763,145299997.0
2007-06-08 08:36:00,1.97625,1.9764,1.9761,1.9761,160299999.0
2007-06-08 08:37:00,1.976,1.976,1.9759,1.97595,489399996.0
2007-06-08 08:38:00,1.976,1.976,1.9759,1.97595,128200000.0
2007-06-08 08:39:00,1.976,1.9761,1.9759,1.9759,269299998.0
2007-06-08 08:40:00,1.9759,1.9759,1.97565,1.9758,348399997.0
2007-06-08 08:41:00,1.9757,1.9759,1.9757,1.9759,775599984.0
2007-06-08 08:42:00,1.9758,1.976,1.9758,1.9759,353700000.0
2007-06-08 08:43:00,1.9759,1.9762,1.9759,1.97605,814999998.0
2007-06-08 08:44:00,1.9761,1.9762,1.9757,1.9761,1722900001.0
2007-06-08 08:45:00,1.9761,1.9761,1.9758,1.976,1023600001.0
2007-06-08 08:46:00,1.976,1.9762,1.9758,1.9762,994899996.0
2007-06-08 08:47:00,1.9762,1.9763,1.9761,1.9762,1057400001.0
2007-06-08 08:48:00,1.9762,1.9763,1.97605,1.9761,638200001.0
2007-06-08 08:49:00,1.9762,1.9762,1.9759,1.976,990500005.0
2007-06-08 08:50:00,1.976,1.97615,1.97595,1.9761,916500000.0
2007-06-08 08:51:00,1.9761,1.9762,1.97605,1.9762,980000001.0
2007-06-08 08:52:00,1.9762,1.9763,1.9762,1.9762,203600001.0
2007-06-08 08:53:00,1.9762,1.9763,1.9762,1.9763,424200000.0
2007-06-08 08:54:00,1.9763,1.9763,1.9761,1.9762,345100000.0
2007-06-08 08:55:00,1.9762,1.9763,1.9761,1.9763,455000001.0
2007-06-08 08:56:00,1.9763,1.9763,1.9762,1.9763,252400001.0
2007-06-08 08:57:00,1.9763,1.9764,1.9762,1.9762,95900000.0
2007-06-08 08:58:00,1.9762,1.9763,1.9761,1.9761,1508400007.0
2007-06-08 08:59:00,1.9761,1.9764,1.9761,1.97625,989399995.0
2007-06-08 09:00:00,1.97625,1.9765,1.97615,1.9764,420199996.0
2007-06-08 09:01:00,1.9764,1.9764,1.9761,1.9761,928899998.0
2007-06-08 09:02:00,1.9761,1.9762,1.9761,1.9761,272700002.0
2007-06-08 09:03:00,1.9761,1.9761,1.97595,1.97595,480299999.0
2007-06-08 09:04:00,1.97595,1.976,1.97575,1.97575,1062000000.0
2007-06-08 09:05:00,1.9759,1.9759,1.9753,1.9753,1739399998.0
2007-06-08 09:06:00,1.9752,1.9753,1.975,1.9751,1739399998.0
2007-06-08 09:07:00,1.9751,1.9752,1.9745,1.9745,841000008.0
2007-06-08 09:08:00,1.9744,1.9744,1.9741,1.9741,841000008.0
2007-06-08 09:09:00,1.9742,1.9744,1.9742,1.9743,841000008.0
2007-06-08 09:10:00,1.9744,1.9745,1.9741,1.9741,841000008.0
2007-06-08 09:11:00,1.974,1.974,1.9735,1.9737,841000008.0
2007-06-08 09:12:00,1.9737,1.9739,1.9737,1.97375,841000008.0
2007-06-08 09:13:00,1.9738,1.9743,1.9737,1.9743,1647599988.0
2007-06-08 09:14:00,1.9742,1.9744,1.9742,1.9742,1647599988.0
2007-06-08 09:15:00,1.9742,1.97435,1.9742,1.9743,331199998.0
2007-06-08 09:16:00,1.9741,1.9742,1.9736,1.9737,1777700000.0
2007-06-08 09:17:00,1.9738,1.9739,1.97345,1.9737,1777700000.0
2007-06-08 09:18:00,1.9737,1.9738,1.9734,1.9736,804800004.0
2007-06-08 09:19:00,1.9737,1.9738,1.9736,1.9737,804800004.0
2007-06-08 09:20:00,1.9736,1.9736,1.9718,1.9722,804800004.0
2007-06-08 09:21:00,1.9723,1.9724,1.9716,1.9718,804800004.0
2007-06-08 09:22:00,1.9717,1.9718,1.9713,1.9713,804800004.0
2007-06-08 09:23:00,1.9711,1.9714,1.9707,1.9714,804800004.0
2007-06-08 09:24:00,1.9713,1.9713,1.971,1.9711,804800004.0
2007-06-08 09:25:00,1.971,1.971,1.97,1.9703,804800004.0
2007-06-08 09:26:00,1.9704,1.9704,1.97,1.97,804800004.0
2007-06-08 09:27:00,1.9699,1.9702,1.9691,1.9695,804800004.0
2007-06-08 09:28:00,1.9694,1.9699,1.9691,1.9699,804800004.0
2007-06-08 09:29:00,1.97,1.9704,1.97,1.9701,804800004.0
2007-06-08 09:30:00,1.9703,1.9706,1.9702,1.9703,804800004.0
2007-06-08 09:31:00,1.9703,1.9703,1.9697,1.9697,804800004.0
2007-06-08 09:32:00,1.9698,1.9703,1.9697,1.9701,2116299991.0
2007-06-08 09:33:00,1.97,1.9702,1.9695,1.9695,2116299991.0
2007-06-08 09:34:00,1.9694,1.9694,1.9685,1.9686,2116299991.0
2007-06-08 09:35:00,1.9685,1.969,1.9683,1.969,2116299991.0
2007-06-08 09:36:00,1.9689,1.9692,1.9688,1.9692,2116299991.0
2007-06-08 09:37:00,1.9692,1.9698,1.969,1.9698,2116299991.0
2007-06-08 09:38:00,1.9698,1.9698,1.9693,1.9697,735299997.0
2007-06-08 09:39:00,1.9696,1.9701,1.9696,1.9701,735299997.0
2007-06-08 09:40:00,1.97,1.9702,1.9698,1.97,735299997.0
2007-06-08 09:41:00,1.97,1.9702,1.97,1.9702,522599999.0
2007-06-08 09:42:00,1.9702,1.9703,1.9701,1.9702,554400006.0
2007-06-08 09:43:00,1.9702,1.9703,1.97,1.97,1303700016.0
2007-06-08 09:44:00,1.97,1.9701,1.9699,1.9699,997100000.0
2007-06-08 09:45:00,1.97,1.9701,1.96975,1.9699,2023900000.0
2007-06-08 09:46:00,1.96985,1.97,1.9697,1.9698,975100000.0
2007-06-08 09:47:00,1.9698,1.9699,1.96965,1.9697,821599998.0
2007-06-08 09:48:00,1.9696,1.9696,1.9693,1.9693,870599998.0
2007-06-08 09:49:00,1.9694,1.9695,1.96905,1.9691,870599998.0
2007-06-08 09:50:00,1.96905,1.9692,1.9687,1.969,1444199994.0
2007-06-08 09:51:00,1.9689,1.969,1.9685,1.9685,1183299998.0
2007-06-08 09:52:00,1.9686,1.9687,1.9684,1.9684,1183299998.0
2007-06-08 09:53:00,1.9685,1.9685,1.9681,1.9683,1183299998.0
2007-06-08 09:54:00,1.9682,1.9684,1.9681,1.9682,1183299998.0
2007-06-08 09:55:00,1.9681,1.9691,1.9681,1.9687,1183299998.0
2007-06-08 09:56:00,1.9688,1.9691,1.9688,1.969,1183299998.0
2007-06-08 09:57:00,1.969,1.9694,1.96885,1.9691,1896999992.0
2007-06-08 09:58:00,1.969,1.9692,1.9689,1.9689,1760799994.0
2007-06-08 09:59:00,1.9691,1.9692,1.9688,1.9691,1760799994.0
2007-06-08 10:00:00,1.969,1.9691,1.9688,1.969,674500007.0
2007-06-08 10:01:00,1.969,1.969,1.9688,1.9689,674500007.0
2007-06-08 10:02:00,1.9689,1.9691,1.9688,1.9689,1134700003.0
2007-06-08 10:03:00,1.9687,1.9689,1.9685,1.9685,1769100000.0
2007-06-08 10:04:00,1.9684,1.9684,1.968,1.9682,1769100000.0
2007-06-08 10:05:00,1.9682,1.9682,1.9667,1.9674,1769100000.0
2007-06-08 10:06:00,1.9673,1.9673,1.9667,1.9668,1699900002.0
2007-06-08 10:07:00,1.9667,1.9675,1.9666,1.9674,1699900002.0
2007-06-08 10:08:00,1.9673,1.968,1.9673,1.9679,1699900002.0
2007-06-08 10:09:00,1.9677,1.9679,1.9675,1.9677,2115499995.0
2007-06-08 10:10:00,1.9679,1.9679,1.9676,1.9677,2115499995.0
2007-06-08 10:11:00,1.9675,1.9678,1.9675,1.9675,1082100003.0
2007-06-08 10:12:00,1.9676,1.9677,1.9673,1.9674,1082100003.0
2007-06-08 10:13:00,1.9673,1.9674,1.967,1.9674,1082100003.0
2007-06-08 10:14:00,1.9674,1.9678,1.96735,1.9678,1082100003.0
2007-06-08 10:15:00,1.9678,1.9684,1.9678,1.9684,1503099994.0
2007-06-08 10:16:00,1.9684,1.9692,1.9684,1.9688,2043200006.0
2007-06-08 10:17:00,1.9687,1.9688,1.9684,1.9687,2043200006.0
2007-06-08 10:18:00,1.9688,1.969,1.9688,1.969,2043200006.0
2007-06-08 10:19:00,1.9689,1.9689,1.9686,1.9689,2043200006.0
2007-06-08 10:20:00,1.969,1.9691,1.96875,1.9691,2043200006.0
2007-06-08 10:21:00,1.9691,1.9693,1.9689,1.969,1396099995.0
2007-06-08 10:22:00,1.969,1.969,1.9684,1.9684,1700099995.0
2007-06-08 10:23:00,1.9684,1.9686,1.9683,1.9685,1687500004.0
2007-06-08 10:24:00,1.9685,1.9693,1.9685,1.96925,1888800000.0
2007-06-08 10:25:00,1.9691,1.9694,1.9687,1.969,1187400000.0
2007-06-08 10:26:00,1.9691,1.9692,1.9687,1.9688,1187400000.0
2007-06-08 10:27:00,1.9691,1.9696,1.96895,1.9695,1187400000.0
2007-06-08 10:28:00,1.9695,1.9698,1.96905,1.96905,1442699998.0
2007-06-08 10:29:00,1.9691,1.9698,1.9691,1.9694,1363500005.0
2007-06-08 10:30:00,1.9696,1.97,1.9693,1.9697,1207099999.0
2007-06-08 10:31:00,1.9696,1.9699,1.9696,1.9699,1207099999.0
2007-06-08 10:32:00,1.9698,1.9708,1.9698,1.9708,2082400004.0
2007-06-08 10:33:00,1.9709,1.9711,1.9701,1.9704,2082400004.0
2007-06-08 10:34:00,1.9705,1.9706,1.97,1.9704,2082400004.0
2007-06-08 10:35:00,1.9704,1.9704,1.97005,1.9704,2082400004.0
2007-06-08 10:36:00,1.9703,1.9704,1.9701,1.9701,1960899987.0
2007-06-08 10:37:00,1.9702,1.9703,1.97005,1.9702,1960899987.0
2007-06-08 10:38:00,1.97025,1.9704,1.97015,1.97025,1614699990.0
2007-06-08 10:39:00,1.9703,1.9703,1.9695,1.9696,1865199991.0
2007-06-08 10:40:00,1.9696,1.97,1.9696,1.9697,1669400000.0
2007-06-08 10:41:00,1.9697,1.9703,1.9696,1.9703,1950200001.0
2007-06-08 10:42:00,1.9703,1.9704,1.97025,1.97025,914600002.0
2007-06-08 10:43:00,1.97025,1.9707,1.97025,1.9706,1288599999.0
2007-06-08 10:44:00,1.9705,1.9711,1.9705,1.9705,1192299992.0
2007-06-08 10:45:00,1.97045,1.9706,1.9702,1.9702,952399998.0
2007-06-08 10:46:00,1.9702,1.9706,1.97015,1.9703,1567000001.0
2007-06-08 10:47:00,1.9702,1.9706,1.97015,1.97015,1518699988.0
2007-06-08 10:48:00,1.9702,1.9705,1.9702,1.9702,2121699995.0
2007-06-08 10:49:00,1.9704,1.97055,1.9701,1.9704,2121699995.0
2007-06-08 10:50:00,1.9704,1.9704,1.9702,1.9703,1963400005.0
2007-06-08 10:51:00,1.9705,1.9708,1.9705,1.9706,1963400005.0
2007-06-08 10:52:00,1.9706,1.9709,1.97045,1.9708,1361099993.0
2007-06-08 10:53:00,1.9708,1.9714,1.9708,1.9712,1471100004.0
2007-06-08 10:54:00,1.9713,1.9713,1.9711,1.9713,1471100004.0
2007-06-08 10:55:00,1.9711,1.9712,1.9703,1.9703,1088999995.0
2007-06-08 10:56:00,1.9705,1.9706,1.9702,1.9705,1088999995.0
2007-06-08 10:57:00,1.9705,1.97065,1.97,1.97,2028599992.0
2007-06-08 10:58:00,1.97,1.9702,1.9698,1.9699,871400004.0
2007-06-08 10:59:00,1.97,1.9706,1.97,1.9702,871400004.0
2007-06-08 11:00:00,1.9704,1.9704,1.97,1.97015,871400004.0
2007-06-08 11:01:00,1.9702,1.9703,1.97,1.9701,784599996.0
2007-06-08 11:02:00,1.97005,1.9701,1.96965,1.96965,794099998.0
2007-06-08 11:03:00,1.9697,1.9697,1.9694,1.9697,1988399992.0
2007-06-08 11:04:00,1.9696,1.9696,1.969,1.9693,1988399992.0
2007-06-08 11:05:00,1.96925,1.9696,1.9692,1.9695,1988399992.0
2007-06-08 11:06:00,1.9695,1.9696,1.9695,1.9696,1709400008.0
2007-06-08 11:07:00,1.9695,1.9697,1.9694,1.9694,606400003.0
2007-06-08 11:08:00,1.9695,1.9696,1.96945,1.96945,606400003.0
2007-06-08 11:09:00,1.96945,1.9695,1.9693,1.96935,2081999999.0
2007-06-08 11:10:00,1.96935,1.9695,1.96935,1.9695,324999999.0
2007-06-08 11:11:00,1.9695,1.9695,1.9695,1.9695,736400003.0
2007-06-08 11:12:00,1.96945,1.9697,1.96935,1.96965,1268300005.0
2007-06-08 11:13:00,1.9694,1.9696,1.9693,1.9694,1281800004.0
2007-06-08 11:14:00,1.9693,1.9694,1.9685,1.9686,1281800004.0
2007-06-08 11:15:00,1.9684,1.9686,1.9683,1.9685,1281800004.0
2007-06-08 11:16:00,1.9687,1.9688,1.96855,1.9686,1281800004.0
2007-06-08 11:17:00,1.9686,1.9687,1.9685,1.9685,1387099988.0
2007-06-08 11:18:00,1.9683,1.9684,1.9679,1.9681,804000005.0
2007-06-08 11:19:00,1.968,1.9681,1.9677,1.9677,804000005.0
2007-06-08 11:20:00,1.9679,1.9682,1.9678,1.9682,804000005.0
2007-06-08 11:21:00,1.9684,1.9685,1.96825,1.9683,804000005.0
2007-06-08 11:22:00,1.9683,1.9684,1.9681,1.9681,2103600011.0
2007-06-08 11:23:00,1.9682,1.9683,1.9675,1.9675,2103600011.0
2007-06-08 11:24:00,1.9676,1.9678,1.9675,1.9677,2103600011.0
2007-06-08 11:25:00,1.9677,1.9678,1.9675,1.9678,1441799995.0
2007-06-08 11:26:00,1.9678,1.968,1.9676,1.968,599199998.0
2007-06-08 11:27:00,1.968,1.9683,1.968,1.9682,645800001.0
2007-06-08 11:28:00,1.9682,1.9682,1.9677,1.9677,1784200000.0
2007-06-08 11:29:00,1.9677,1.9678,1.96765,1.9677,946800001.0
2007-06-08 11:30:00,1.9675,1.9675,1.9667,1.9667,1789200001.0
2007-06-08 11:31:00,1.9666,1.9669,1.9666,1.9669,1789200001.0
2007-06-08 11:32:00,1.9668,1.9668,1.9665,1.9667,1789200001.0
2007-06-08 11:33:00,1.96675,1.9669,1.9665,1.9665,1789200001.0
2007-06-08 11:34:00,1.9665,1.9665,1.9664,1.9664,2048399993.0
2007-06-08 11:35:00,1.9662,1.9662,1.9654,1.9656,2048399993.0
2007-06-08 11:36:00,1.9657,1.9657,1.9652,1.9652,2048399993.0
2007-06-08 11:37:00,1.9653,1.9655,1.9652,1.9653,2048399993.0
2007-06-08 11:38:00,1.9652,1.9652,1.9649,1.9651,1693000001.0
2007-06-08 11:39:00,1.9653,1.9654,1.96505,1.9654,1693000001.0
2007-06-08 11:40:00,1.9653,1.9653,1.9646,1.9648,1797199987.0
2007-06-08 11:41:00,1.9647,1.9649,1.9644,1.9648,1797199987.0
2007-06-08 11:42:00,1.9649,1.9651,1.9644,1.9644,1797199987.0
2007-06-08 11:43:00,1.9645,1.9651,1.9645,1.965,1797199987.0
2007-06-08 11:44:00,1.9651,1.9655,1.9651,1.9655,1797199987.0
2007-06-08 11:45:00,1.9654,1.9656,1.9654,1.9655,1797199987.0
2007-06-08 11:46:00,1.9656,1.9658,1.96555,1.9657,1797199987.0
2007-06-08 11:47:00,1.9657,1.9661,1.9657,1.966,1687900003.0
2007-06-08 11:48:00,1.966,1.9664,1.9659,1.9663,1804099998.0
2007-06-08 11:49:00,1.9663,1.9664,1.9662,1.9663,1584399993.0
2007-06-08 11:50:00,1.9661,1.9662,1.9655,1.9657,1295599999.0
2007-06-08 11:51:00,1.9659,1.9664,1.9659,1.96635,1295599999.0
2007-06-08 11:52:00,1.9664,1.9669,1.9664,1.9668,1277299995.0
2007-06-08 11:53:00,1.9665,1.9668,1.9658,1.9659,1994699999.0
2007-06-08 11:54:00,1.9665,1.9665,1.9658,1.9662,1994699999.0
2007-06-08 11:55:00,1.9661,1.9662,1.9655,1.9655,1500400007.0
2007-06-08 11:56:00,1.96555,1.9661,1.96555,1.966,1500400007.0
2007-06-08 11:57:00,1.966,1.966,1.9658,1.9659,1981000015.0
2007-06-08 11:58:00,1.9659,1.9659,1.9656,1.9657,1998100010.0
2007-06-08 11:59:00,1.9658,1.9659,1.9652,1.9652,1998100010.0
2007-06-08 12:00:00,1.9651,1.9654,1.965,1.9653,1604799990.0
2007-06-08 12:01:00,1.9654,1.9656,1.965,1.9651,1604799990.0
2007-06-08 12:02:00,1.9653,1.9654,1.9649,1.965,1604799990.0
2007-06-08 12:03:00,1.965,1.9651,1.9648,1.9648,1665799993.0
2007-06-08 12:04:00,1.9648,1.9652,1.9648,1.9651,1153999999.0
2007-06-08 12:05:00,1.9649,1.9651,1.9649,1.9649,1177400005.0
2007-06-08 12:06:00,1.96515,1.96515,1.9647,1.9648,1177400005.0
2007-06-08 12:07:00,1.9647,1.9647,1.964,1.964,2143800005.0
2007-06-08 12:08:00,1.9639,1.9639,1.9631,1.9633,2143800005.0
2007-06-08 12:09:00,1.9634,1.9638,1.9633,1.9637,2143800005.0
2007-06-08 12:10:00,1.9639,1.9641,1.9638,1.964,2143800005.0
2007-06-08 12:11:00,1.9639,1.9639,1.9635,1.9635,1733800000.0
2007-06-08 12:12:00,1.9634,1.9635,1.9632,1.9632,1733800000.0
2007-06-08 12:13:00,1.9633,1.9633,1.9628,1.963,1733800000.0
2007-06-08 12:14:00,1.9631,1.9637,1.9631,1.9634,1733800000.0
2007-06-08 12:15:00,1.9635,1.9639,1.9626,1.9627,1733800000.0
2007-06-08 12:16:00,1.963,1.9638,1.9629,1.9635,1733800000.0
2007-06-08 12:17:00,1.96345,1.9638,1.9634,1.9637,1924200008.0
2007-06-08 12:18:00,1.9634,1.9635,1.9632,1.9634,1728400001.0
2007-06-08 12:19:00,1.9634,1.9634,1.963,1.9634,1728400001.0
2007-06-08 12:20:00,1.9634,1.9635,1.96325,1.9633,2052599996.0
2007-06-08 12:21:00,1.9632,1.9632,1.9625,1.963,1626000002.0
2007-06-08 12:22:00,1.9629,1.9629,1.9621,1.9621,1626000002.0
2007-06-08 12:23:00,1.9622,1.9625,1.9622,1.9624,1626000002.0
2007-06-08 12:24:00,1.9625,1.9627,1.9624,1.9627,1626000002.0
2007-06-08 12:25:00,1.9626,1.9632,1.9626,1.9629,1626000002.0
2007-06-08 12:26:00,1.9628,1.9632,1.9627,1.9632,1626000002.0
2007-06-08 12:27:00,1.9633,1.9635,1.963,1.9631,1626000002.0
2007-06-08 12:28:00,1.9631,1.9637,1.9631,1.9635,1626000002.0
2007-06-08 12:29:00,1.9636,1.9637,1.96345,1.9637,1388000007.0
2007-06-08 12:30:00,1.9637,1.9638,1.9635,1.9637,1825700000.0
2007-06-08 12:31:00,1.9637,1.9641,1.9635,1.9637,1610600006.0
2007-06-08 12:32:00,1.9638,1.964,1.96375,1.964,1610600006.0
2007-06-08 12:33:00,1.96395,1.9641,1.96385,1.964,1335399996.0
2007-06-08 12:34:00,1.964,1.964,1.96375,1.9639,1175400005.0
2007-06-08 12:35:00,1.964,1.9641,1.9638,1.964,2146699991.0
2007-06-08 12:36:00,1.9639,1.9643,1.9639,1.9643,1631899995.0
2007-06-08 12:37:00,1.9643,1.9643,1.964,1.9642,1473900002.0
2007-06-08 12:38:00,1.9642,1.9642,1.96405,1.96415,1391599986.0
2007-06-08 12:39:00,1.96415,1.9643,1.96415,1.9643,297300000.0
2007-06-08 12:40:00,1.9643,1.96445,1.9639,1.9639,2041600010.0
2007-06-08 12:41:00,1.9638,1.9641,1.9638,1.96385,1508799993.0
2007-06-08 12:42:00,1.96385,1.9643,1.96385,1.9643,1910200012.0
2007-06-08 12:43:00,1.9643,1.9643,1.9641,1.9641,1664699998.0
2007-06-08 12:44:00,1.9641,1.9641,1.9639,1.964,1113200008.0
2007-06-08 12:45:00,1.9637,1.964,1.9637,1.9639,1161100004.0
2007-06-08 12:46:00,1.9638,1.9641,1.9638,1.964,1161100004.0
2007-06-08 12:47:00,1.9641,1.9647,1.9641,1.9646,1161100004.0
2007-06-08 12:48:00,1.96465,1.9648,1.9646,1.9647,1161100004.0
2007-06-08 12:49:00,1.9647,1.9652,1.9647,1.9651,1199600002.0
2007-06-08 12:50:00,1.9651,1.9652,1.9647,1.9649,440400000.0
2007-06-08 12:51:00,1.9648,1.9649,1.9646,1.9647,1402899985.0
2007-06-08 12:52:00,1.9648,1.9648,1.9644,1.9645,1303800002.0
2007-06-08 12:53:00,1.9645,1.9647,1.96445,1.9646,675699998.0
2007-06-08 12:54:00,1.9646,1.9646,1.9645,1.96455,44400000.0
2007-06-08 12:55:00,1.96455,1.96455,1.9642,1.9643,959600005.0
2007-06-08 12:56:00,1.9643,1.9645,1.9642,1.9644,1476600003.0
2007-06-08 12:57:00,1.9644,1.9646,1.9644,1.9646,883600000.0
2007-06-08 12:58:00,1.9646,1.9646,1.9639,1.96405,1932000004.0
2007-06-08 12:59:00,1.9641,1.9647,1.96405,1.9646,1102599997.0
2007-06-08 13:00:00,1.9645,1.9645,1.9641,1.9643,816000007.0
2007-06-08 13:01:00,1.96425,1.9645,1.96425,1.9644,816000007.0
2007-06-08 13:02:00,1.9644,1.9645,1.96425,1.96445,1336900007.0
2007-06-08 13:03:00,1.9643,1.9648,1.9643,1.9644,660400001.0
2007-06-08 13:04:00,1.9646,1.9646,1.96455,1.9646,660400001.0
2007-06-08 13:05:00,1.9646,1.9648,1.9646,1.9648,1751200000.0
2007-06-08 13:06:00,1.9647,1.9647,1.9644,1.9644,1238400003.0
2007-06-08 13:07:00,1.9646,1.9647,1.9645,1.9646,1238400003.0
2007-06-08 13:08:00,1.9645,1.9646,1.9643,1.9644,2073599988.0
2007-06-08 13:09:00,1.9643,1.9644,1.9641,1.9642,2073599988.0
2007-06-08 13:10:00,1.9645,1.9647,1.9643,1.9647,2073599988.0
2007-06-08 13:11:00,1.96455,1.9646,1.9643,1.9646,789099996.0
2007-06-08 13:12:00,1.9642,1.9646,1.9642,1.9644,1622200004.0
2007-06-08 13:13:00,1.96445,1.96465,1.9644,1.96445,1622200004.0
2007-06-08 13:14:00,1.96445,1.9645,1.9642,1.9642,2023999994.0
2007-06-08 13:15:00,1.9642,1.9645,1.9642,1.9644,1991200009.0
2007-06-08 13:16:00,1.9644,1.9645,1.9643,1.96435,1544499996.0
2007-06-08 13:17:00,1.96435,1.9644,1.9641,1.9642,461799996.0
2007-06-08 13:18:00,1.9642,1.9645,1.9641,1.9645,1160300001.0
2007-06-08 13:19:00,1.96445,1.9646,1.96435,1.9644,923900000.0
2007-06-08 13:20:00,1.9644,1.9646,1.9644,1.9646,915299999.0
2007-06-08 13:21:00,1.9645,1.9648,1.9644,1.9648,915299999.0
2007-06-08 13:22:00,1.9647,1.9647,1.9643,1.9644,915299999.0
2007-06-08 13:23:00,1.9645,1.9645,1.96405,1.9642,915299999.0
2007-06-08 13:24:00,1.96415,1.96425,1.96415,1.96425,326600001.0
2007-06-08 13:25:00,1.96425,1.9648,1.96425,1.9647,1640900006.0
2007-06-08 13:26:00,1.96465,1.9649,1.9646,1.9648,1185400009.0
2007-06-08 13:27:00,1.9648,1.9651,1.96475,1.9651,1940499987.0
2007-06-08 13:28:00,1.965,1.96515,1.96485,1.965,1496800011.0
2007-06-08 13:29:00,1.9648,1.9651,1.9648,1.9649,1081199997.0
2007-06-08 13:30:00,1.9649,1.9653,1.9649,1.9652,1081199997.0
2007-06-08 13:31:00,1.9652,1.9653,1.9652,1.9653,370200003.0
2007-06-08 13:32:00,1.9653,1.9656,1.9652,1.9655,2035400003.0
2007-06-08 13:33:00,1.9654,1.9659,1.9653,1.9658,557099997.0
2007-06-08 13:34:00,1.9659,1.9659,1.96575,1.9658,557099997.0
2007-06-08 13:35:00,1.9658,1.9658,1.9654,1.9655,1460699998.0
2007-06-08 13:36:00,1.9655,1.9656,1.9653,1.9653,1045300001.0
2007-06-08 13:37:00,1.9651,1.9651,1.964,1.9641,581000001.0
2007-06-08 13:38:00,1.9641,1.9645,1.9641,1.96445,581000001.0
2007-06-08 13:39:00,1.96445,1.9645,1.96435,1.9644,333299997.0
2007-06-08 13:40:00,1.96435,1.9645,1.9638,1.9643,1127200000.0
2007-06-08 13:41:00,1.9643,1.9646,1.9643,1.9646,1007699999.0
2007-06-08 13:42:00,1.9645,1.9646,1.9641,1.9641,1194000000.0
2007-06-08 13:43:00,1.9641,1.9641,1.9638,1.96395,769499999.0
2007-06-08 13:44:00,1.964,1.964,1.9638,1.9638,368399998.0
2007-06-08 13:45:00,1.96385,1.9643,1.96365,1.9643,1427900000.0
2007-06-08 13:46:00,1.9643,1.9644,1.96405,1.9642,502200004.0
2007-06-08 13:47:00,1.9642,1.9643,1.96405,1.9642,557999999.0
2007-06-08 13:48:00,1.9642,1.9645,1.9641,1.9644,1732299992.0
2007-06-08 13:49:00,1.9644,1.9647,1.9644,1.9647,719699993.0
2007-06-08 13:50:00,1.9646,1.9649,1.9646,1.9648,1618500001.0
2007-06-08 13:51:00,1.9649,1.9651,1.9648,1.9651,1618500001.0
2007-06-08 13:52:00,1.9651,1.9656,1.9651,1.9656,1711299998.0
2007-06-08 13:53:00,1.9655,1.9659,1.9655,1.9658,1140300000.0
2007-06-08 13:54:00,1.9659,1.9662,1.9658,1.9661,1140300000.0
2007-06-08 13:55:00,1.9662,1.9665,1.9661,1.9665,1140300000.0
2007-06-08 13:56:00,1.9664,1.9665,1.9659,1.9661,1140300000.0
2007-06-08 13:57:00,1.9662,1.9665,1.9662,1.9663,1140300000.0
2007-06-08 13:58:00,1.96625,1.9667,1.96625,1.9665,1193100005.0
2007-06-08 13:59:00,1.9665,1.9668,1.9665,1.9666,869100002.0
2007-06-08 14:00:00,1.9666,1.9667,1.96645,1.9665,619699994.0
2007-06-08 14:01:00,1.9666,1.9666,1.9664,1.9665,1798999990.0
2007-06-08 14:02:00,1.9665,1.9666,1.96645,1.9665,757799998.0
2007-06-08 14:03:00,1.9665,1.9666,1.9665,1.9665,1116199998.0
2007-06-08 14:04:00,1.9665,1.9665,1.9665,1.9665,199200000.0
2007-06-08 14:05:00,1.9665,1.96655,1.96635,1.9664,631150002.0
2007-06-08 14:06:00,1.9664,1.9665,1.96625,1.9663,985599996.0
2007-06-08 14:07:00,1.9663,1.9664,1.96605,1.9661,2005200005.0
2007-06-08 14:08:00,1.9659,1.966,1.9656,1.966,1494000016.0
2007-06-08 14:09:00,1.9661,1.9662,1.9659,1.96595,1494000016.0
2007-06-08 14:10:00,1.96595,1.966,1.96585,1.9659,533100001.0
2007-06-08 14:11:00,1.9659,1.9662,1.9659,1.9661,1100600001.0
2007-06-08 14:12:00,1.96615,1.9664,1.96605,1.9662,1382499996.0
2007-06-08 14:13:00,1.9662,1.9664,1.9661,1.9662,2125099999.0
2007-06-08 14:14:00,1.9662,1.9665,1.9661,1.9664,1860500002.0
2007-06-08 14:15:00,1.9663,1.96675,1.9663,1.96665,1860500002.0
2007-06-08 14:16:00,1.96665,1.9668,1.9666,1.9667,1686200000.0
2007-06-08 14:17:00,1.9667,1.967,1.9667,1.96675,1296999992.0
2007-06-08 14:18:00,1.96675,1.9669,1.96665,1.9669,1639600007.0
2007-06-08 14:19:00,1.96685,1.9672,1.96685,1.9669,2066900004.0
2007-06-08 14:20:00,1.9669,1.9669,1.96655,1.9667,1910600008.0
2007-06-08 14:21:00,1.96665,1.9668,1.96645,1.9666,1667399992.0
2007-06-08 14:22:00,1.9666,1.9666,1.9665,1.9666,1488850000.0
2007-06-08 14:23:00,1.9667,1.9675,1.9666,1.9673,1488850000.0
2007-06-08 14:24:00,1.9674,1.9677,1.9673,1.9675,1488850000.0
2007-06-08 14:25:00,1.9676,1.9678,1.967,1.967,1488850000.0
2007-06-08 14:26:00,1.9669,1.9672,1.9668,1.9671,1488850000.0
2007-06-08 14:27:00,1.9672,1.9673,1.9671,1.9673,1488850000.0
2007-06-08 14:28:00,1.9673,1.9676,1.9673,1.9674,1488850000.0
2007-06-08 14:29:00,1.96745,1.9678,1.9673,1.9675,1859600006.0
2007-06-08 14:30:00,1.9674,1.9676,1.9655,1.9664,2023799998.0
2007-06-08 14:31:00,1.9663,1.9664,1.9658,1.9664,2023799998.0
2007-06-08 14:32:00,1.9663,1.9664,1.9662,1.9662,2023799998.0
2007-06-08 14:33:00,1.9663,1.9668,1.9659,1.9661,2023799998.0
2007-06-08 14:34:00,1.9659,1.9666,1.9659,1.9666,2023799998.0
2007-06-08 14:35:00,1.9665,1.9665,1.9659,1.9661,2023799998.0
2007-06-08 14:36:00,1.966,1.9661,1.9657,1.9658,2023799998.0
2007-06-08 14:37:00,1.9657,1.9658,1.9656,1.9656,2023799998.0
2007-06-08 14:38:00,1.96585,1.9664,1.9658,1.9664,2023799998.0
2007-06-08 14:39:00,1.9664,1.9665,1.96625,1.9663,1610600009.0
2007-06-08 14:40:00,1.9663,1.9665,1.9659,1.9659,1621999996.0
2007-06-08 14:41:00,1.966,1.9662,1.96595,1.966,1621999996.0
2007-06-08 14:42:00,1.966,1.9661,1.9659,1.966,1906400005.0
2007-06-08 14:43:00,1.9661,1.9661,1.9659,1.966,1906400005.0
2007-06-08 14:44:00,1.9662,1.9663,1.9655,1.9658,1906400005.0
2007-06-08 14:45:00,1.9659,1.9659,1.9655,1.9657,1906400005.0
2007-06-08 14:46:00,1.9656,1.9658,1.9655,1.9655,1906400005.0
2007-06-08 14:47:00,1.96565,1.9661,1.96565,1.966,1906400005.0
2007-06-08 14:48:00,1.966,1.966,1.9656,1.9656,1514599996.0
2007-06-08 14:49:00,1.9657,1.9658,1.96555,1.9657,1296400010.0
2007-06-08 14:50:00,1.9658,1.9659,1.9657,1.9658,1321099978.0
2007-06-08 14:51:00,1.9658,1.9661,1.9658,1.96605,1657299997.0
2007-06-08 14:52:00,1.96605,1.96635,1.9659,1.9661,1716099994.0
2007-06-08 14:53:00,1.9661,1.9662,1.966,1.9661,1152200007.0
2007-06-08 14:54:00,1.9662,1.9663,1.966,1.9661,1152200007.0
2007-06-08 14:55:00,1.96605,1.9665,1.96605,1.9663,1432600006.0
2007-06-08 14:56:00,1.9663,1.9663,1.9661,1.9662,1950000003.0
2007-06-08 14:57:00,1.9663,1.9663,1.966,1.9661,1810499991.0
2007-06-08 14:58:00,1.9662,1.96625,1.96605,1.9662,1810499991.0
2007-06-08 14:59:00,1.9662,1.9662,1.9659,1.9659,1252199994.0
2007-06-08 15:00:00,1.9659,1.9659,1.9658,1.9658,1601000015.0
2007-06-08 15:01:00,1.9658,1.96585,1.9655,1.9655,1669500006.0
2007-06-08 15:02:00,1.9655,1.9659,1.9655,1.9659,2007599988.0
2007-06-08 15:03:00,1.9658,1.9669,1.9658,1.9669,1641399999.0
2007-06-08 15:04:00,1.9668,1.9672,1.9667,1.9672,1641399999.0
2007-06-08 15:05:00,1.9671,1.9673,1.9669,1.9671,1641399999.0
2007-06-08 15:06:00,1.967,1.9673,1.967,1.9672,1641399999.0
2007-06-08 15:07:00,1.9671,1.9675,1.9671,1.9675,1641399999.0
2007-06-08 15:08:00,1.9675,1.9675,1.9673,1.9674,1641399999.0
2007-06-08 15:09:00,1.9674,1.9675,1.96725,1.9674,882799989.0
2007-06-08 15:10:00,1.9674,1.9678,1.9674,1.96775,968600004.0
2007-06-08 15:11:00,1.9678,1.9679,1.9676,1.9678,2021100002.0
2007-06-08 15:12:00,1.968,1.9685,1.968,1.9684,2021100002.0
2007-06-08 15:13:00,1.9684,1.9684,1.96835,1.96835,4300000.0
2007-06-08 15:14:00,1.96876,1.96883,1.96831,1.96851,222350000.0
2007-06-08 15:15:00,1.9682,1.96837,1.96743,1.96801,600199995.0
2007-06-08 15:16:00,1.96803,1.96815,1.96754,1.96799,782999996.0
2007-06-08 15:17:00,1.96781,1.96801,1.96728,1.96791,244550000.0
2007-06-08 15:18:00,1.96798,1.96826,1.96758,1.96778,459699999.0
2007-06-08 15:19:00,1.96781,1.96794,1.96752,1.96777,547199998.0
2007-06-08 15:20:00,1.96785,1.9684,1.96733,1.96753,193699999.0
2007-06-08 15:21:00,1.9676,1.9679,1.9676,1.9678,1092499994.0
2007-06-08 15:22:00,1.9678,1.96805,1.96775,1.968,1568099991.0
2007-06-08 15:23:00,1.968,1.9681,1.96785,1.968,1420900001.0
2007-06-08 15:24:00,1.968,1.968,1.96775,1.9678,1369799998.0
2007-06-08 15:25:00,1.9676,1.9676,1.9676,1.9676,1281900013.0
2007-06-08 15:26:00,1.9678,1.9678,1.96755,1.96755,1281900013.0
2007-06-08 15:27:00,1.9674,1.9674,1.9672,1.9674,837300002.0
2007-06-08 15:28:00,1.9673,1.9673,1.967,1.9671,837300002.0
2007-06-08 15:29:00,1.9672,1.9672,1.967,1.9672,837300002.0
2007-06-08 15:30:00,1.9673,1.9675,1.96725,1.9673,837300002.0
2007-06-08 15:31:00,1.9673,1.96745,1.96725,1.96745,1978499989.0
2007-06-08 15:32:00,1.9674,1.9675,1.9671,1.9673,1263300000.0
2007-06-08 15:33:00,1.96735,1.9675,1.9672,1.9674,1263300000.0
2007-06-08 15:34:00,1.9674,1.9679,1.9674,1.9677,805900000.0
2007-06-08 15:35:00,1.9677,1.9677,1.9675,1.9675,1059300020.0
2007-06-08 15:36:00,1.9675,1.9675,1.9673,1.9674,783100004.0
2007-06-08 15:37:00,1.9674,1.9675,1.9674,1.9674,833300003.0
2007-06-08 15:38:00,1.9674,1.9674,1.9673,1.9673,373300000.0
2007-06-08 15:39:00,1.9673,1.9673,1.96715,1.96725,613800002.0
2007-06-08 15:40:00,1.9673,1.9673,1.96715,1.9672,1043899997.0
2007-06-08 15:41:00,1.9673,1.9673,1.96715,1.9672,890299995.0
2007-06-08 15:42:00,1.9672,1.9673,1.9671,1.9672,1955599998.0
2007-06-08 15:43:00,1.9669,1.9672,1.9668,1.9672,660399999.0
2007-06-08 15:44:00,1.96725,1.9673,1.96695,1.967,660399999.0
2007-06-08 15:45:00,1.967,1.96715,1.96675,1.96675,1131799990.0
2007-06-08 15:46:00,1.96675,1.9669,1.9667,1.96685,2144099993.0
2007-06-08 15:47:00,1.9669,1.9669,1.9665,1.9665,1297700002.0
2007-06-08 15:48:00,1.9663,1.9664,1.9663,1.9664,1941000005.0
2007-06-08 15:49:00,1.9665,1.9667,1.9664,1.9667,1941000005.0
2007-06-08 15:50:00,1.9666,1.967,1.9666,1.967,1941000005.0
2007-06-08 15:51:00,1.9671,1.9673,1.96695,1.9671,1941000005.0
2007-06-08 15:52:00,1.967,1.9673,1.967,1.9672,2027999997.0
2007-06-08 15:53:00,1.9671,1.9671,1.9668,1.9668,2027999997.0
2007-06-08 15:54:00,1.9667,1.9668,1.9665,1.9666,2027999997.0
2007-06-08 15:55:00,1.9667,1.9668,1.9664,1.9665,2027999997.0
2007-06-08 15:56:00,1.9664,1.9665,1.9661,1.9663,2027999997.0
2007-06-08 15:57:00,1.9665,1.9669,1.9664,1.9666,2027999997.0
2007-06-08 15:58:00,1.9666,1.9668,1.96645,1.96655,1821899995.0
2007-06-08 15:59:00,1.96655,1.9669,1.96655,1.9667,2004399987.0
2007-06-08 16:00:00,1.9667,1.9677,1.9667,1.9672,1990800004.0
2007-06-08 16:01:00,1.96725,1.9674,1.9667,1.9669,2126399999.0
2007-06-08 16:02:00,1.9668,1.9668,1.9662,1.9665,1426000002.0
2007-06-08 16:03:00,1.9665,1.9666,1.9665,1.9665,1426000002.0
2007-06-08 16:04:00,1.9665,1.9669,1.9663,1.9668,1931900003.0
2007-06-08 16:05:00,1.9668,1.967,1.9667,1.9667,845999990.0
2007-06-08 16:06:00,1.9667,1.9669,1.9666,1.9668,1432399993.0
2007-06-08 16:07:00,1.9668,1.9673,1.9668,1.9673,2142099994.0
2007-06-08 16:08:00,1.9671,1.9672,1.96675,1.96675,2142099994.0
2007-06-08 16:09:00,1.9667,1.9667,1.9665,1.9667,1202199996.0
2007-06-08 16:10:00,1.9667,1.9668,1.9667,1.9668,1202199996.0
2007-06-08 16:11:00,1.9668,1.9672,1.9668,1.9671,1510399992.0
2007-06-08 16:12:00,1.9671,1.9671,1.9668,1.9669,1485799991.0
2007-06-08 16:13:00,1.9671,1.9671,1.96675,1.9668,1485799991.0
2007-06-08 16:14:00,1.96675,1.9668,1.9666,1.9666,1822199989.0
2007-06-08 16:15:00,1.9667,1.96695,1.9667,1.96695,1584899998.0
2007-06-08 16:16:00,1.9669,1.967,1.9668,1.96695,1353300009.0
2007-06-08 16:17:00,1.967,1.9672,1.9669,1.9672,1043899997.0
2007-06-08 16:18:00,1.9671,1.9676,1.9671,1.9672,1043899997.0
2007-06-08 16:19:00,1.9671,1.9673,1.967,1.9673,1043899997.0
2007-06-08 16:20:00,1.9673,1.96735,1.967,1.967,697900003.0
2007-06-08 16:21:00,1.967,1.9671,1.9669,1.9669,1213299996.0
2007-06-08 16:22:00,1.9669,1.9671,1.96675,1.9671,1192499997.0
2007-06-08 16:23:00,1.9671,1.9671,1.9669,1.9669,924000003.0
2007-06-08 16:24:00,1.9669,1.967,1.9669,1.9669,868499989.0
2007-06-08 16:25:00,1.9669,1.967,1.96685,1.967,738799994.0
2007-06-08 16:26:00,1.9669,1.967,1.9668,1.96685,853199986.0
2007-06-08 16:27:00,1.96685,1.96685,1.96665,1.9667,826100003.0
2007-06-08 16:28:00,1.96665,1.9668,1.96665,1.9668,442300004.0
2007-06-08 16:29:00,1.9668,1.967,1.9668,1.9669,517599999.0
2007-06-08 16:30:00,1.9669,1.967,1.96665,1.9667,869800001.0
2007-06-08 16:31:00,1.9667,1.967,1.9667,1.967,683999990.0
2007-06-08 16:32:00,1.967,1.9673,1.96665,1.9667,1837500000.0
2007-06-08 16:33:00,1.9667,1.9669,1.9666,1.9668,1186599997.0
2007-06-08 16:34:00,1.9668,1.967,1.9668,1.9669,593800000.0
2007-06-08 16:35:00,1.9669,1.967,1.9668,1.9668,1271499996.0
2007-06-08 16:36:00,1.9668,1.9672,1.9668,1.967,1807599992.0
2007-06-08 16:37:00,1.967,1.9672,1.96695,1.9671,2125600009.0
2007-06-08 16:38:00,1.9671,1.9671,1.96685,1.967,793400000.0
2007-06-08 16:39:00,1.9669,1.967,1.9669,1.9669,249600002.0
2007-06-08 16:40:00,1.9669,1.9669,1.96665,1.9667,1505199995.0
2007-06-08 16:41:00,1.9667,1.9671,1.96665,1.967,1053800001.0
2007-06-08 16:42:00,1.967,1.967,1.9668,1.9669,1091700004.0
2007-06-08 16:43:00,1.9669,1.967,1.96685,1.96685,268499999.0
2007-06-08 16:44:00,1.96685,1.9669,1.9667,1.9668,1962199982.0
2007-06-08 16:45:00,1.9668,1.9668,1.9667,1.96675,931700008.0
2007-06-08 16:46:00,1.96675,1.9668,1.96665,1.96665,2014499987.0
2007-06-08 16:47:00,1.96665,1.96665,1.96635,1.9664,1662700003.0
2007-06-08 16:48:00,1.9663,1.9663,1.9661,1.9661,1360400006.0
2007-06-08 16:49:00,1.9662,1.9665,1.9662,1.9665,1360400006.0
2007-06-08 16:50:00,1.9664,1.9669,1.9664,1.9666,1360400006.0
2007-06-08 16:51:00,1.9668,1.9668,1.9665,1.9666,1360400006.0
2007-06-08 16:52:00,1.9666,1.9668,1.9666,1.9668,1302299990.0
2007-06-08 16:53:00,1.9667,1.9668,1.96655,1.9668,1302299990.0
2007-06-08 16:54:00,1.9668,1.9672,1.96675,1.9671,1598899998.0
2007-06-08 16:55:00,1.9671,1.96725,1.96695,1.96695,1794700005.0
2007-06-08 16:56:00,1.96695,1.9671,1.96695,1.96695,790500006.0
2007-06-08 16:57:00,1.96695,1.9672,1.96685,1.9671,988800002.0
2007-06-08 16:58:00,1.9671,1.9676,1.9671,1.9675,1040700000.0
2007-06-08 16:59:00,1.9675,1.9678,1.9672,1.9672,1881799987.0
2007-06-08 17:00:00,1.9673,1.9673,1.9669,1.9671,1881799987.0
2007-06-08 17:01:00,1.9672,1.9674,1.9671,1.9672,1881799987.0
2007-06-08 17:02:00,1.96715,1.9673,1.9668,1.9668,1881799987.0
2007-06-08 17:03:00,1.9668,1.9668,1.9663,1.9664,1770600002.0
2007-06-08 17:04:00,1.9665,1.9665,1.9663,1.9663,1770600002.0
2007-06-08 17:05:00,1.9664,1.9664,1.9662,1.9662,1770600002.0
2007-06-08 17:06:00,1.9662,1.9665,1.9662,1.9665,1511299999.0
2007-06-08 17:07:00,1.9662,1.9664,1.9662,1.9663,819899998.0
2007-06-08 17:08:00,1.9664,1.9664,1.96615,1.9662,819899998.0
2007-06-08 17:09:00,1.9663,1.9663,1.966,1.9661,1821199997.0
2007-06-08 17:10:00,1.9661,1.9662,1.9661,1.9661,1862199988.0
2007-06-08 17:11:00,1.9659,1.966,1.9652,1.9653,1733100012.0
2007-06-08 17:12:00,1.9654,1.9656,1.9652,1.9653,1733100012.0
2007-06-08 17:13:00,1.9654,1.9658,1.9654,1.9656,1733100012.0
2007-06-08 17:14:00,1.9657,1.9659,1.9656,1.9657,1733100012.0
2007-06-08 17:15:00,1.9656,1.9656,1.9654,1.9655,1733100012.0
2007-06-08 17:16:00,1.9654,1.9655,1.9653,1.96545,1733100012.0
2007-06-08 17:17:00,1.96545,1.9655,1.96535,1.9655,1468300000.0
2007-06-08 17:18:00,1.9655,1.9658,1.9654,1.9656,1382699991.0
2007-06-08 17:19:00,1.9656,1.9657,1.9652,1.9655,1590099989.0
2007-06-08 17:20:00,1.9655,1.9655,1.9653,1.9654,1416600001.0
2007-06-08 17:21:00,1.9652,1.9657,1.9651,1.9654,1852399987.0
2007-06-08 17:22:00,1.9654,1.9655,1.9653,1.9654,1852399987.0
2007-06-08 17:23:00,1.9654,1.9654,1.96525,1.9653,882500005.0
2007-06-08 17:24:00,1.9653,1.9654,1.96495,1.965,1708400012.0
2007-06-08 17:25:00,1.965,1.9652,1.965,1.9651,477800000.0
2007-06-08 17:26:00,1.96505,1.9652,1.96495,1.9651,1347300006.0
2007-06-08 17:27:00,1.965,1.9653,1.965,1.9653,1068099995.0
2007-06-08 17:28:00,1.9653,1.9653,1.9652,1.9652,523300003.0
2007-06-08 17:29:00,1.965,1.9655,1.965,1.9655,574600005.0
2007-06-08 17:30:00,1.9656,1.9657,1.9655,1.9656,574600005.0
2007-06-08 17:31:00,1.9656,1.9657,1.96555,1.9657,1363300008.0
2007-06-08 17:32:00,1.9657,1.966,1.9656,1.9656,1598399999.0
2007-06-08 17:33:00,1.9656,1.9658,1.9655,1.9655,1476099999.0
2007-06-08 17:34:00,1.9655,1.966,1.9655,1.9659,1674499998.0
2007-06-08 17:35:00,1.9659,1.966,1.9658,1.9658,550700000.0
2007-06-08 17:36:00,1.9658,1.9663,1.9658,1.9661,1456400001.0
2007-06-08 17:37:00,1.966,1.966,1.9657,1.9658,1415500000.0
2007-06-08 17:38:00,1.9661,1.9663,1.9661,1.9661,1415500000.0
2007-06-08 17:39:00,1.9661,1.9661,1.96575,1.9659,1052300005.0
2007-06-08 17:40:00,1.9659,1.966,1.96585,1.966,1497599996.0
2007-06-08 17:41:00,1.966,1.9661,1.966,1.9661,830000000.0
2007-06-08 17:42:00,1.9661,1.9661,1.9659,1.9661,1364199984.0
2007-06-08 17:43:00,1.966,1.9661,1.9659,1.966,1660599995.0
2007-06-08 17:44:00,1.9661,1.9667,1.966,1.9667,1660599995.0
2007-06-08 17:45:00,1.9667,1.9671,1.9667,1.967,1919199997.0
2007-06-08 17:46:00,1.967,1.9672,1.9669,1.9669,965400000.0
2007-06-08 17:47:00,1.9669,1.9669,1.96645,1.96645,1030800002.0
2007-06-08 17:48:00,1.9665,1.9667,1.9663,1.9663,1372400007.0
2007-06-08 17:49:00,1.9663,1.96645,1.9661,1.9662,1318000001.0
2007-06-08 17:50:00,1.96615,1.9662,1.96595,1.966,1134000002.0
2007-06-08 17:51:00,1.966,1.966,1.9659,1.966,804500001.0
2007-06-08 17:52:00,1.966,1.966,1.9656,1.9656,994400002.0
2007-06-08 17:53:00,1.9656,1.9656,1.9653,1.9653,1178899998.0
2007-06-08 17:54:00,1.9653,1.9655,1.9653,1.9654,349100000.0
2007-06-08 17:55:00,1.9654,1.9656,1.9654,1.9655,547699995.0
2007-06-08 17:56:00,1.9656,1.9656,1.9655,1.9655,142400000.0
2007-06-08 17:57:00,1.96545,1.9656,1.96545,1.96545,1280300000.0
2007-06-08 17:58:00,1.96545,1.9656,1.9653,1.96535,1030500001.0
2007-06-08 17:59:00,1.96535,1.9656,1.96535,1.9656,875300004.0
2007-06-08 18:00:00,1.9656,1.9657,1.96545,1.9656,686100003.0
2007-06-08 18:01:00,1.9656,1.9657,1.9655,1.9656,334800000.0
2007-06-08 18:02:00,1.9656,1.9656,1.9654,1.9654,304600000.0
2007-06-08 18:03:00,1.9654,1.9656,1.9653,1.9655,609900001.0
2007-06-08 18:04:00,1.96545,1.9655,1.96525,1.9653,712800000.0
2007-06-08 18:05:00,1.9653,1.9655,1.9653,1.9654,217500000.0
2007-06-08 18:06:00,1.9653,1.9655,1.9652,1.9653,789200000.0
2007-06-08 18:07:00,1.9653,1.9653,1.9651,1.96525,564400001.0
2007-06-08 18:08:00,1.965,1.9651,1.964,1.9647,502099997.0
2007-06-08 18:09:00,1.9648,1.9648,1.9645,1.9646,502099997.0
2007-06-08 18:10:00,1.9646,1.9648,1.9643,1.9645,784000000.0
2007-06-08 18:11:00,1.9645,1.9652,1.9645,1.9651,1196500002.0
2007-06-08 18:12:00,1.9651,1.9652,1.965,1.9652,441899995.0
2007-06-08 18:13:00,1.9651,1.9652,1.96485,1.9649,323000001.0
2007-06-08 18:14:00,1.9649,1.965,1.9649,1.9649,150000000.0
2007-06-08 18:15:00,1.9649,1.965,1.9645,1.96495,987699999.0
2007-06-08 18:16:00,1.9649,1.965,1.9648,1.9648,518599998.0
2007-06-08 18:17:00,1.9648,1.9651,1.9648,1.9651,738699999.0
2007-06-08 18:18:00,1.965,1.9651,1.9649,1.9651,652699999.0
2007-06-08 18:19:00,1.9651,1.9651,1.965,1.965,183800000.0
2007-06-08 18:20:00,1.965,1.965,1.9648,1.9648,551500000.0
2007-06-08 18:21:00,1.9648,1.9651,1.9648,1.965,479700002.0
2007-06-08 18:22:00,1.96505,1.9653,1.96505,1.9652,927800003.0
2007-06-08 18:23:00,1.9651,1.9652,1.965,1.9651,480800000.0
2007-06-08 18:24:00,1.9651,1.9652,1.96505,1.96515,540300000.0
2007-06-08 18:25:00,1.9652,1.9652,1.965,1.965,1920799990.0
2007-06-08 18:26:00,1.9648,1.9648,1.9643,1.9643,1337200000.0
2007-06-08 18:27:00,1.9644,1.9649,1.9643,1.9649,1337200000.0
2007-06-08 18:28:00,1.9648,1.9648,1.9646,1.96465,1337200000.0
2007-06-08 18:29:00,1.9648,1.9648,1.96445,1.96455,669799998.0
2007-06-08 18:30:00,1.96455,1.9647,1.96455,1.9647,254700000.0
2007-06-08 18:31:00,1.9647,1.9649,1.9647,1.9648,409099997.0
2007-06-08 18:32:00,1.9648,1.9653,1.9648,1.9651,1365099974.0
2007-06-08 18:33:00,1.9651,1.96525,1.965,1.96525,404099999.0
2007-06-08 18:34:00,1.9652,1.9652,1.96465,1.96485,2017300019.0
2007-06-08 18:35:00,1.9648,1.9652,1.9648,1.9649,1137200002.0
2007-06-08 18:36:00,1.96505,1.96505,1.9648,1.9648,1137200002.0
2007-06-08 18:37:00,1.9648,1.9648,1.96465,1.9647,1067500000.0
2007-06-08 18:38:00,1.9647,1.9647,1.96465,1.9647,167900000.0
2007-06-08 18:39:00,1.96465,1.9647,1.9646,1.9646,83600000.0
2007-06-08 18:40:00,1.9646,1.9646,1.9643,1.9643,1614800000.0
2007-06-08 18:41:00,1.9643,1.9646,1.9643,1.9645,1538599996.0
2007-06-08 18:42:00,1.9645,1.9646,1.96445,1.96445,193300000.0
2007-06-08 18:43:00,1.9644,1.9645,1.9644,1.9644,321699999.0
2007-06-08 18:44:00,1.9644,1.9644,1.9642,1.96425,803700001.0
2007-06-08 18:45:00,1.96425,1.9644,1.96425,1.9644,1644400003.0
2007-06-08 18:46:00,1.9644,1.9644,1.9642,1.9643,1553200008.0
2007-06-08 18:47:00,1.9643,1.9645,1.9642,1.9644,1341400000.0
2007-06-08 18:48:00,1.9644,1.9644,1.9642,1.9643,383900000.0
2007-06-08 18:49:00,1.9643,1.9644,1.9642,1.9643,735700000.0
2007-06-08 18:50:00,1.9643,1.9645,1.96425,1.96445,668100002.0
2007-06-08 18:51:00,1.9645,1.9645,1.9645,1.9645,56800000.0
2007-06-08 18:52:00,1.9645,1.965,1.9645,1.965,1515000003.0
2007-06-08 18:53:00,1.965,1.9651,1.9648,1.9651,1432399998.0
2007-06-08 18:54:00,1.9653,1.9654,1.96455,1.96455,1432399998.0
2007-06-08 18:55:00,1.9646,1.9647,1.9646,1.96465,104500000.0
2007-06-08 18:56:00,1.96465,1.9647,1.96455,1.96455,22400000.0
2007-06-08 18:57:00,1.9646,1.9647,1.96445,1.96445,379600000.0
2007-06-08 18:58:00,1.9645,1.9645,1.96425,1.9644,819499997.0
2007-06-08 18:59:00,1.9644,1.9645,1.9641,1.9642,982299991.0
2007-06-08 19:00:00,1.9642,1.9644,1.9642,1.9644,725700004.0
2007-06-08 19:01:00,1.9644,1.96445,1.9642,1.9642,764700000.0
2007-06-08 19:02:00,1.9642,1.9642,1.9638,1.9639,1749799996.0
2007-06-08 19:03:00,1.9639,1.9643,1.96375,1.9642,882899997.0
2007-06-08 19:04:00,1.9642,1.9642,1.96415,1.96415,82400000.0
2007-06-08 19:05:00,1.9641,1.9644,1.9641,1.9643,478200001.0
2007-06-08 19:06:00,1.9643,1.9643,1.964,1.964,449700000.0
2007-06-08 19:07:00,1.9641,1.9644,1.9641,1.9644,280299999.0
2007-06-08 19:08:00,1.9644,1.9644,1.9644,1.9644,139300000.0
2007-06-08 19:09:00,1.9644,1.9645,1.96435,1.9644,338900000.0
2007-06-08 19:10:00,1.9644,1.9644,1.9643,1.9644,91200000.0
2007-06-08 19:11:00,1.9644,1.9645,1.96435,1.9645,51900000.0
2007-06-08 19:12:00,1.9644,1.9644,1.9643,1.9643,314500000.0
2007-06-08 19:13:00,1.9643,1.9646,1.9643,1.9646,281000000.0
2007-06-08 19:14:00,1.9646,1.9646,1.9646,1.9646,62400000.0
2007-06-08 19:15:00,1.9646,1.9648,1.9646,1.9647,164199999.0
2007-06-08 19:16:00,1.9646,1.9648,1.9646,1.9648,332900002.0
2007-06-08 19:17:00,1.96475,1.9649,1.96455,1.96465,994300003.0
2007-06-08 19:18:00,1.96465,1.96475,1.96455,1.9647,465700001.0
2007-06-08 19:19:00,1.9647,1.9647,1.96455,1.96455,404399999.0
2007-06-08 19:20:00,1.9646,1.9647,1.96455,1.9647,506599998.0
2007-06-08 19:21:00,1.9647,1.9647,1.9646,1.9647,548600000.0
2007-06-08 19:22:00,1.9647,1.9647,1.9646,1.9646,1821400019.0
2007-06-08 19:23:00,1.9646,1.9647,1.96455,1.96465,1261000008.0
2007-06-08 19:24:00,1.9647,1.965,1.9647,1.9648,626299999.0
2007-06-08 19:25:00,1.9648,1.965,1.96465,1.96475,1287400009.0
2007-06-08 19:26:00,1.96475,1.9648,1.9647,1.9648,519199998.0
2007-06-08 19:27:00,1.9648,1.9648,1.96475,1.96475,317000000.0
2007-06-08 19:28:00,1.9647,1.9648,1.9647,1.96475,149300001.0
2007-06-08 19:29:00,1.9647,1.9649,1.9647,1.9647,1681599999.0
2007-06-08 19:30:00,1.9647,1.9648,1.9647,1.9648,359499999.0
2007-06-08 19:31:00,1.9648,1.965,1.9647,1.9648,653899996.0
2007-06-08 19:32:00,1.9649,1.9649,1.9648,1.9649,39600000.0
2007-06-08 19:33:00,1.9648,1.9648,1.9647,1.9647,193299998.0
2007-06-08 19:34:00,1.96465,1.9647,1.96455,1.9647,466900002.0
2007-06-08 19:35:00,1.9647,1.9648,1.9647,1.96475,214799999.0
2007-06-08 19:36:00,1.96475,1.9648,1.9646,1.96475,796000000.0
2007-06-08 19:37:00,1.96475,1.965,1.96465,1.9649,1635900009.0
2007-06-08 19:38:00,1.9649,1.965,1.96485,1.965,187300000.0
2007-06-08 19:39:00,1.965,1.9653,1.96495,1.9652,373400000.0
2007-06-08 19:40:00,1.9651,1.9653,1.9651,1.9652,193800000.0
2007-06-08 19:41:00,1.9652,1.9653,1.9652,1.9653,220600000.0
2007-06-08 19:42:00,1.9653,1.9653,1.96505,1.9651,167200000.0
2007-06-08 19:43:00,1.9651,1.9651,1.9651,1.9651,37100000.0
2007-06-08 19:44:00,1.9651,1.9651,1.9651,1.9651,16800000.0
2007-06-08 19:45:00,1.9648,1.96491,1.96472,1.96488,168000000.0
2007-06-08 19:46:00,1.9651,1.9652,1.965,1.9651,353100000.0
2007-06-08 19:47:00,1.9651,1.9652,1.965,1.965,342500000.0
2007-06-08 19:48:00,1.965,1.9652,1.965,1.9651,246400000.0
2007-06-08 19:49:00,1.9651,1.9652,1.965,1.9651,144300000.0
2007-06-08 19:50:00,1.9651,1.9653,1.9651,1.9653,1744000000.0
2007-06-08 19:51:00,1.9653,1.96565,1.9653,1.9656,830600002.0
2007-06-08 19:52:00,1.9656,1.9657,1.9656,1.9656,596500001.0
2007-06-08 19:53:00,1.9656,1.9657,1.9656,1.96565,1064899993.0
2007-06-08 19:54:00,1.96565,1.9657,1.9655,1.9655,1716800007.0
2007-06-08 19:55:00,1.9655,1.9656,1.96515,1.9653,1874999999.0
2007-06-08 19:56:00,1.9653,1.9654,1.965,1.96505,1008800001.0
2007-06-08 19:57:00,1.96515,1.9652,1.9649,1.9649,1036400004.0
2007-06-08 19:58:00,1.9649,1.96495,1.9648,1.9648,598300001.0
2007-06-08 19:59:00,1.9649,1.9649,1.9648,1.9649,217999999.0
2007-06-08 20:00:00,1.9649,1.965,1.9649,1.965,469600000.0
2007-06-08 20:01:00,1.965,1.965,1.96495,1.96495,229300000.0
2007-06-08 20:02:00,1.965,1.96525,1.965,1.9652,1198300000.0
2007-06-08 20:03:00,1.9652,1.9653,1.9651,1.9652,748300000.0
2007-06-08 20:04:00,1.9652,1.9652,1.9651,1.9651,508199997.0
2007-06-08 20:05:00,1.9651,1.96525,1.9651,1.9652,860700002.0
2007-06-08 20:06:00,1.96515,1.9654,1.9651,1.9654,748599998.0
2007-06-08 20:07:00,1.9653,1.9654,1.96525,1.9654,219100000.0
2007-06-08 20:08:00,1.9653,1.9654,1.9653,1.9654,184400000.0
2007-06-08 20:09:00,1.9653,1.9654,1.96515,1.9653,434700003.0
2007-06-08 20:10:00,1.9653,1.9654,1.9652,1.9653,384700000.0
2007-06-08 20:11:00,1.9654,1.9654,1.9651,1.9651,190500000.0
2007-06-08 20:12:00,1.9652,1.9653,1.9652,1.9652,123600000.0
2007-06-08 20:13:00,1.9652,1.9652,1.9651,1.9652,82500000.0
2007-06-08 20:14:00,1.9652,1.9654,1.9651,1.9653,438200002.0
2007-06-08 20:15:00,1.9653,1.9653,1.9652,1.9652,155300000.0
2007-06-08 20:16:00,1.9652,1.9653,1.9652,1.9652,152100002.0
2007-06-08 20:17:00,1.9652,1.9652,1.9652,1.9652,2400000.0
2007-06-08 20:18:00,1.9652,1.9652,1.9652,1.9652,2400000.0
2007-06-08 20:19:00,1.9653,1.9653,1.9653,1.9653,2400000.0
2007-06-08 20:20:00,1.9651,1.9651,1.96493,1.96499,80600002.0
2007-06-08 20:21:00,1.9652,1.9653,1.9652,1.9652,150400000.0
2007-06-08 20:22:00,1.9652,1.9654,1.9651,1.96515,421400000.0
2007-06-08 20:23:00,1.9652,1.9653,1.96515,1.9653,93600003.0
2007-06-08 20:24:00,1.9653,1.9654,1.9653,1.9654,51900000.0
2007-06-08 20:25:00,1.9654,1.9655,1.9654,1.9654,78100000.0
2007-06-08 20:26:00,1.9654,1.9658,1.9654,1.9658,230799999.0
2007-06-08 20:27:00,1.9658,1.9658,1.9658,1.9658,59200000.0
2007-06-08 20:28:00,1.9658,1.9659,1.96575,1.9658,142900002.0
2007-06-08 20:29:00,1.9658,1.96585,1.9657,1.9657,347300000.0
2007-06-08 20:30:00,1.9657,1.9657,1.9656,1.9657,95900000.0
2007-06-08 20:31:00,1.9657,1.9658,1.96565,1.96565,450400001.0
2007-06-08 20:32:00,1.96565,1.9657,1.9656,1.9657,233000000.0
2007-06-08 20:33:00,1.9657,1.9657,1.9655,1.9657,234599998.0
2007-06-08 20:34:00,1.96565,1.9657,1.9656,1.9656,316100002.0
2007-06-08 20:35:00,1.9657,1.9657,1.9657,1.9657,41200000.0
2007-06-08 20:36:00,1.9657,1.96575,1.96565,1.9657,535699997.0
2007-06-08 20:37:00,1.9656,1.9657,1.9656,1.9657,140599998.0
2007-06-08 20:38:00,1.96575,1.9658,1.9657,1.96575,38300000.0
2007-06-08 20:39:00,1.9658,1.9658,1.96565,1.96565,206500001.0
2007-06-08 20:40:00,1.96549,1.96556,1.96543,1.96551,276000000.0
2007-06-08 20:41:00,1.9657,1.9657,1.9657,1.9657,153600000.0
2007-06-08 20:42:00,1.9657,1.96585,1.96565,1.96575,845100003.0
2007-06-08 20:43:00,1.96575,1.96585,1.9657,1.96585,473900000.0
2007-06-08 20:44:00,1.9658,1.96605,1.9658,1.96605,251500001.0
2007-06-08 20:45:00,1.96605,1.96605,1.9659,1.9659,245300002.0
2007-06-08 20:46:00,1.9659,1.9659,1.96585,1.9659,538399999.0
2007-06-08 20:47:00,1.9659,1.966,1.96585,1.9659,915700003.0
2007-06-08 20:48:00,1.9659,1.966,1.9657,1.9658,998800004.0
2007-06-08 20:49:00,1.9658,1.9659,1.9658,1.9658,198600005.0
2007-06-08 20:50:00,1.9658,1.96595,1.9658,1.96595,755600007.0
2007-06-08 20:51:00,1.96595,1.96605,1.9659,1.966,193899999.0
2007-06-08 20:52:00,1.966,1.96605,1.96595,1.96605,603700000.0
2007-06-08 20:53:00,1.96605,1.9664,1.96605,1.96635,435199994.0
2007-06-08 20:54:00,1.96635,1.96635,1.9661,1.9663,382099998.0
2007-06-08 20:55:00,1.9663,1.9665,1.9663,1.9664,639400005.0
2007-06-08 20:56:00,1.9664,1.9665,1.9664,1.9665,487700000.0
2007-06-08 20:57:00,1.96645,1.9666,1.9664,1.9664,421499998.0
2007-06-08 20:58:00,1.9664,1.9665,1.9663,1.9664,273700000.0
2007-06-08 20:59:00,1.9664,1.9672,1.9663,1.9671,853000002.0
2007-06-08 21:00:00,1.9671,1.9671,1.9661,1.96625,1816199995.0
2007-06-08 21:01:00,1.9662,1.9664,1.96615,1.9664,713000004.0
2007-06-08 21:02:00,1.96645,1.96645,1.9664,1.9664,75600000.0
2007-06-08 21:03:00,1.9664,1.9664,1.9664,1.9664,30000000.0
2007-06-08 21:04:00,1.9663,1.9664,1.96615,1.9663,463200000.0
2007-06-08 21:05:00,1.96625,1.9664,1.96625,1.9664,106800000.0
2007-06-08 21:06:00,1.9664,1.9664,1.96605,1.9661,168800000.0
2007-06-08 21:07:00,1.96605,1.9663,1.96605,1.9663,346500002.0
2007-06-08 21:08:00,1.9663,1.96635,1.96625,1.96635,111399999.0
2007-06-08 21:09:00,1.9663,1.9667,1.9663,1.9667,252900000.0
2007-06-08 21:10:00,1.9667,1.9667,1.96665,1.96665,14400000.0
2007-06-08 21:11:00,1.9666,1.9666,1.9666,1.9666,175600000.0
2007-06-08 21:12:00,1.9666,1.9666,1.9666,1.9666,34300000.0
2007-06-08 21:13:00,1.9666,1.9666,1.9665,1.9665,504300001.0
2007-06-08 21:14:00,1.9665,1.9666,1.96635,1.96655,330500000.0
2007-06-08 21:15:00,1.9666,1.9667,1.9666,1.9666,629199996.0
2007-06-08 21:16:00,1.9666,1.96665,1.9666,1.9666,257300001.0
2007-06-08 21:17:00,1.9666,1.9667,1.9666,1.9666,358600001.0
2007-06-08 21:18:00,1.9666,1.96665,1.9666,1.9666,248800000.0
2007-06-08 21:19:00,1.9666,1.9666,1.9666,1.9666,323200000.0
2007-06-08 21:20:00,1.9666,1.96675,1.9666,1.9667,79400000.0
2007-06-08 21:21:00,1.9668,1.967,1.96675,1.96695,342599999.0
2007-06-08 21:22:00,1.967,1.967,1.9669,1.967,78600002.0
2007-06-08 21:23:00,1.96705,1.96715,1.96705,1.9671,376700000.0
2007-06-08 21:24:00,1.9671,1.9671,1.96705,1.96705,328400001.0
2007-06-08 21:25:00,1.9671,1.96735,1.96705,1.96735,152599999.0
2007-06-08 21:26:00,1.96735,1.96745,1.9671,1.96735,413100004.0
2007-06-08 21:27:00,1.9674,1.9674,1.9674,1.9674,206000000.0
2007-06-08 21:28:00,1.9674,1.9675,1.9673,1.9675,526099994.0
2007-06-08 21:29:00,1.9675,1.9675,1.9675,1.9675,230400000.0
2007-06-08 21:30:00,1.9675,1.96755,1.9675,1.9675,230100000.0
2007-06-08 21:31:00,1.9675,1.9675,1.9674,1.9675,439600000.0
2007-06-08 21:32:00,1.9675,1.9675,1.96725,1.9674,358800003.0
2007-06-08 21:33:00,1.9674,1.9675,1.96715,1.96725,882099995.0
2007-06-08 21:34:00,1.9673,1.9675,1.96725,1.9675,807199997.0
2007-06-08 21:35:00,1.9675,1.968,1.9675,1.9678,1194299993.0
2007-06-08 21:36:00,1.9678,1.9681,1.9678,1.9678,714500002.0
2007-06-08 21:37:00,1.9678,1.968,1.96775,1.96795,988699999.0
2007-06-08 21:38:00,1.968,1.96805,1.9676,1.9676,348999998.0
2007-06-08 21:39:00,1.9676,1.96775,1.9675,1.9676,1088399994.0
2007-06-08 21:40:00,1.9676,1.9676,1.9674,1.9676,622899996.0
2007-06-08 21:41:00,1.9676,1.9676,1.9675,1.9675,499599999.0
2007-06-08 21:42:00,1.9675,1.9679,1.9675,1.9678,1471199993.0
2007-06-08 21:43:00,1.9678,1.9679,1.96765,1.9677,565099998.0
2007-06-08 21:44:00,1.9677,1.9677,1.96765,1.9677,350900000.0
2007-06-08 21:45:00,1.96765,1.9679,1.96765,1.96785,514200000.0
2007-06-08 21:46:00,1.9679,1.9679,1.9679,1.9679,135699998.0
2007-06-08 21:47:00,1.9679,1.96795,1.9679,1.96795,34800000.0
2007-06-08 21:48:00,1.968,1.968,1.96785,1.96785,95500000.0
2007-06-08 21:49:00,1.9678,1.9678,1.9677,1.9677,260200000.0
2007-06-08 21:50:00,1.9677,1.9677,1.9676,1.9677,366900001.0
2007-06-08 21:51:00,1.9678,1.968,1.9678,1.968,432600000.0
2007-06-08 21:52:00,1.968,1.968,1.9679,1.9679,87699999.0
2007-06-08 21:53:00,1.96795,1.96805,1.9679,1.96795,232299999.0
2007-06-08 21:54:00,1.96795,1.968,1.96785,1.968,157200000.0
2007-06-08 21:55:00,1.96795,1.9681,1.96795,1.96795,233600002.0
2007-06-08 21:56:00,1.96795,1.9681,1.96795,1.968,248900000.0
2007-06-08 21:57:00,1.968,1.968,1.9678,1.968,131000001.0
2007-06-08 21:58:00,1.968,1.9681,1.96795,1.968,318600001.0
2007-06-08 21:59:00,1.968,1.96805,1.968,1.96805,261900004.0
2007-06-08 22:00:00,1.9681,1.9681,1.96805,1.96805,13300000.0
2007-06-08 22:01:00,1.9681,1.9681,1.968,1.968,14000000.0
2007-06-08 22:02:00,1.96815,1.96815,1.96815,1.96815,62500.0
2007-06-08 22:03:00,1.96815,1.96815,1.96815,1.96815,27900000.0
2007-06-08 22:04:00,1.96792,1.96798,1.96777,1.96787,215699998.0
2007-06-08 22:05:00,1.96787,1.96801,1.96781,1.96781,208900000.0
2007-06-08 22:06:00,1.96763,1.96785,1.96761,1.96785,784899998.0
2007-06-08 22:07:00,1.96815,1.9682,1.96815,1.96815,50200000.0
2007-06-08 22:08:00,1.96815,1.9684,1.9681,1.9682,77000000.0
2007-06-08 22:09:00,1.9682,1.9682,1.9682,1.9682,7200000.0
2007-06-08 22:10:00,1.9683,1.9683,1.9683,1.9683,26500000.0
2007-06-08 22:11:00,1.9683,1.9683,1.9681,1.9683,121800001.0
2007-06-08 22:12:00,1.9683,1.9687,1.9683,1.9684,98800000.0
2007-06-08 22:13:00,1.9682,1.9684,1.9682,1.9684,112800002.0
2007-06-08 22:14:00,1.9684,1.9686,1.96825,1.9684,80400000.0
2007-06-08 22:15:00,1.9684,1.9684,1.96825,1.9684,82300000.0
2007-06-08 22:16:00,1.9684,1.9687,1.9683,1.9683,208099999.0
2007-06-08 22:17:00,1.9682,1.9684,1.9682,1.9683,177499999.0
2007-06-08 22:18:00,1.9683,1.9683,1.9683,1.9683,20600000.0
2007-06-08 22:19:00,1.96825,1.96831,1.96811,1.96813,43200001.0
2007-06-08 22:20:00,1.9683,1.9683,1.9683,1.9683,18300000.0
2007-06-08 22:21:00,1.9683,1.9685,1.9683,1.9684,210000000.0
2007-06-08 22:22:00,1.9684,1.96845,1.9684,1.96845,25600000.0
2007-06-08 22:23:00,1.96845,1.96845,1.96825,1.96825,265400000.0
2007-06-08 22:24:00,1.9683,1.9683,1.9682,1.9682,293600002.0
2007-06-08 22:25:00,1.9683,1.9683,1.9681,1.9682,227599999.0
2007-06-08 22:26:00,1.9682,1.9683,1.9682,1.9682,97100000.0
2007-06-08 22:27:00,1.9683,1.9683,1.9682,1.9683,28800000.0
2007-06-08 22:28:00,1.9683,1.9683,1.9683,1.9683,28800000.0
2007-06-08 22:29:00,1.9683,1.9685,1.9681,1.9681,257400001.0
2007-06-08 22:30:00,1.9683,1.9686,1.96825,1.96825,219899997.0
2007-06-08 22:31:00,1.9682,1.96895,1.968,1.9689,612199999.0
2007-06-08 22:32:00,1.9689,1.9689,1.96875,1.96875,84500000.0
2007-06-08 22:33:00,1.9688,1.9693,1.96875,1.9691,551499997.0
2007-06-08 22:34:00,1.9691,1.9696,1.9691,1.96935,254300000.0
2007-06-08 22:35:00,1.96935,1.9703,1.96935,1.97,530300003.0
2007-06-08 22:36:00,1.97,1.97,1.9696,1.9699,355500006.0
2007-06-08 22:37:00,1.9699,1.9699,1.9696,1.9699,343500000.0
2007-06-08 22:38:00,1.9699,1.97,1.9698,1.96985,489500002.0
2007-06-08 22:39:00,1.9699,1.97,1.9699,1.9699,143400000.0
2007-06-08 22:40:00,1.9698,1.9703,1.9698,1.9699,774400006.0
2007-06-08 22:41:00,1.97,1.97005,1.9697,1.97,618099993.0
2007-06-08 22:42:00,1.97,1.97,1.97,1.97,34000000.0
2007-06-08 22:43:00,1.97,1.97,1.9698,1.9698,510200003.0
2007-06-08 22:44:00,1.9698,1.9698,1.9695,1.9697,702599997.0
2007-06-08 22:45:00,1.96975,1.96975,1.96975,1.96975,20000000.0
2007-06-08 22:46:00,1.96975,1.96975,1.9695,1.9695,92000000.0
2007-06-08 22:47:00,1.9695,1.9696,1.9695,1.9695,180599998.0
2007-06-08 22:48:00,1.9696,1.9696,1.9696,1.9696,51600000.0
2007-06-08 22:49:00,1.9696,1.9696,1.9696,1.9696,8000000.0
2007-06-08 22:50:00,1.9696,1.9697,1.9696,1.9697,52800000.0
2007-06-08 22:51:00,1.9697,1.96975,1.9696,1.9697,126099999.0
2007-06-08 22:52:00,1.96975,1.96975,1.9697,1.96975,119200000.0
2007-06-08 22:53:00,1.9698,1.9699,1.9698,1.9699,34400000.0
2007-06-08 22:54:00,1.9699,1.97,1.9696,1.9698,168500000.0
2007-06-08 22:55:00,1.9698,1.9698,1.9697,1.9697,92800000.0
2007-06-08 22:56:00,1.9697,1.97,1.9697,1.97,113900000.0
2007-06-08 22:57:00,1.9698,1.97,1.9696,1.9699,302899999.0
2007-06-08 22:58:00,1.97,1.9701,1.9698,1.9701,318799999.0
2007-06-08 22:59:00,1.9701,1.9701,1.97,1.97,50800000.0
2007-06-11 00:01:00,1.9691,1.9691,1.969,1.9691,99400000.0
2007-06-11 00:04:00,1.969,1.969,1.969,1.969,99400000.0
2007-06-11 00:16:00,1.9689,1.9691,1.9689,1.9691,99400000.0
2007-06-11 00:17:00,1.969,1.969,1.969,1.969,99400000.0
2007-06-11 00:20:00,1.9689,1.9689,1.9687,1.9688,99400000.0
2007-06-11 00:21:00,1.9686,1.9689,1.9686,1.9689,99400000.0
2007-06-11 00:22:00,1.9687,1.9688,1.9685,1.9685,99400000.0
2007-06-11 00:23:00,1.9687,1.9687,1.9686,1.9686,99400000.0
2007-06-11 00:24:00,1.9685,1.9685,1.9682,1.9683,99400000.0
2007-06-11 00:25:00,1.9682,1.9683,1.968,1.9683,99400000.0
2007-06-11 00:26:00,1.9681,1.9682,1.9681,1.9681,99400000.0
2007-06-11 00:27:00,1.9683,1.9687,1.9683,1.9687,99400000.0
2007-06-11 00:28:00,1.9684,1.9685,1.9683,1.9683,99400000.0
2007-06-11 00:30:00,1.9684,1.9684,1.9681,1.9684,99400000.0
2007-06-11 00:31:00,1.9682,1.9682,1.968,1.968,99400000.0
2007-06-11 00:32:00,1.9682,1.9685,1.9682,1.9685,99400000.0
2007-06-11 00:33:00,1.9682,1.9682,1.9682,1.9682,99400000.0
2007-06-11 00:46:00,1.9679,1.9682,1.9678,1.968,99400000.0
2007-06-11 00:47:00,1.9678,1.9678,1.9674,1.9676,99400000.0
2007-06-11 00:49:00,1.9678,1.9681,1.9676,1.968,99400000.0
2007-06-11 00:50:00,1.9676,1.9679,1.9676,1.9679,99400000.0
2007-06-11 00:51:00,1.968,1.968,1.9678,1.9678,99400000.0
2007-06-11 00:52:00,1.9677,1.9677,1.9676,1.9676,99400000.0
2007-06-11 00:53:00,1.9675,1.9675,1.9674,1.9675,99400000.0
2007-06-11 00:54:00,1.9674,1.9674,1.9674,1.9674,99400000.0
2007-06-11 00:57:00,1.9675,1.9675,1.9674,1.9674,99400000.0
2007-06-11 00:58:00,1.9676,1.9676,1.9676,1.9676,99400000.0
2007-06-11 00:59:00,1.9674,1.9675,1.9674,1.9674,99400000.0
2007-06-11 01:00:00,1.9672,1.9673,1.9672,1.9673,99400000.0
2007-06-11 01:01:00,1.9674,1.9674,1.9674,1.9674,99400000.0
2007-06-11 01:03:00,1.9672,1.9674,1.9672,1.9674,99400000.0
2007-06-11 01:05:00,1.9673,1.9673,1.9673,1.9673,99400000.0
2007-06-11 01:07:00,1.9674,1.9674,1.9673,1.9673,99400000.0
2007-06-11 01:08:00,1.9672,1.9672,1.9672,1.9672,99400000.0
2007-06-11 01:09:00,1.9671,1.9672,1.9671,1.9671,99400000.0
2007-06-11 01:11:00,1.9669,1.9669,1.9668,1.9668,99400000.0
2007-06-11 01:12:00,1.9667,1.9667,1.9665,1.9665,99400000.0
2007-06-11 01:13:00,1.9666,1.9668,1.9666,1.9666,99400000.0
2007-06-11 01:14:00,1.9668,1.9668,1.9666,1.9667,99400000.0
2007-06-11 01:15:00,1.9666,1.9666,1.9664,1.9664,99400000.0
2007-06-11 01:17:00,1.9665,1.9667,1.9664,1.9665,99400000.0
2007-06-11 01:21:00,1.9664,1.9664,1.966,1.966,99400000.0
2007-06-11 01:22:00,1.9659,1.9659,1.9659,1.9659,99400000.0
2007-06-11 01:23:00,1.9658,1.9658,1.9656,1.9656,99400000.0
2007-06-11 01:25:00,1.9655,1.9655,1.9655,1.9655,99400000.0
2007-06-11 01:27:00,1.9656,1.9657,1.9656,1.9657,99400000.0
2007-06-11 01:28:00,1.9658,1.9658,1.9657,1.9658,99400000.0
2007-06-11 01:29:00,1.9657,1.9657,1.9657,1.9657,99400000.0
2007-06-11 01:30:00,1.9658,1.9658,1.9657,1.9657,99400000.0
2007-06-11 01:35:00,1.9658,1.966,1.9658,1.9659,99400000.0
2007-06-11 01:36:00,1.966,1.966,1.966,1.966,99400000.0
2007-06-11 01:37:00,1.9662,1.9662,1.9659,1.966,99400000.0
2007-06-11 01:38:00,1.9661,1.9664,1.9661,1.9664,99400000.0
2007-06-11 01:39:00,1.9665,1.9665,1.9662,1.9665,99400000.0
2007-06-11 01:44:00,1.9666,1.9666,1.9665,1.9666,99400000.0
2007-06-11 01:45:00,1.9665,1.9666,1.9665,1.9666,99400000.0
2007-06-11 01:46:00,1.9665,1.9666,1.9665,1.9666,99400000.0
2007-06-11 01:47:00,1.9667,1.9668,1.9667,1.9668,99400000.0
2007-06-11 01:51:00,1.9667,1.9667,1.9665,1.9667,99400000.0
2007-06-11 01:52:00,1.9665,1.9667,1.9665,1.9667,99400000.0
2007-06-11 01:55:00,1.9668,1.9668,1.9668,1.9668,99400000.0
2007-06-11 01:57:00,1.9667,1.9668,1.9667,1.9667,99400000.0
2007-06-11 01:59:00,1.9668,1.9668,1.9668,1.9668,99400000.0
2007-06-11 02:00:00,1.9667,1.9667,1.9667,1.9667,99400000.0
2007-06-11 02:01:00,1.9667,1.9667,1.9667,1.9667,272200004.0
2007-06-11 02:02:00,1.9667,1.9667,1.9667,1.9667,23100000.0
2007-06-11 02:03:00,1.9667,1.9668,1.9667,1.9668,157800001.0
2007-06-11 02:04:00,1.9668,1.9668,1.9668,1.9668,12800000.0
2007-06-11 02:05:00,1.9668,1.96685,1.9668,1.96685,255100005.0
2007-06-11 02:06:00,1.96685,1.9669,1.96685,1.9669,72000000.0
2007-06-11 02:07:00,1.9668,1.9668,1.96675,1.96675,390899999.0
2007-06-11 02:08:00,1.9668,1.9668,1.9668,1.9668,15300000.0
2007-06-11 02:09:00,1.9669,1.9672,1.9669,1.9671,704500006.0
2007-06-11 02:10:00,1.9671,1.9671,1.9669,1.9669,903300000.0
2007-06-11 02:11:00,1.9669,1.9669,1.96685,1.96685,317299989.0
2007-06-11 02:12:00,1.96685,1.967,1.96685,1.9669,297199992.0
2007-06-11 02:13:00,1.9669,1.9669,1.9668,1.9668,221399998.0
2007-06-11 02:14:00,1.96653,1.96673,1.96649,1.96671,243600000.0
2007-06-11 02:15:00,1.9668,1.9668,1.9665,1.9665,796999996.0
2007-06-11 02:16:00,1.9665,1.9666,1.9665,1.9666,106700000.0
2007-06-11 02:17:00,1.9666,1.9672,1.9666,1.9671,377500000.0
2007-06-11 02:18:00,1.9671,1.9671,1.9669,1.967,302300000.0
2007-06-11 02:19:00,1.96677,1.96686,1.96677,1.96682,31200000.0
2007-06-11 02:20:00,1.967,1.9671,1.967,1.9671,307600008.0
2007-06-11 02:21:00,1.9671,1.9672,1.96705,1.9672,147199997.0
2007-06-11 02:22:00,1.96725,1.9674,1.96725,1.9673,242900002.0
2007-06-11 02:23:00,1.9673,1.9676,1.9673,1.9674,170900001.0
2007-06-11 02:24:00,1.9674,1.9674,1.9674,1.9674,2400000.0
2007-06-11 02:25:00,1.9674,1.9675,1.9674,1.9675,93200000.0
2007-06-11 02:26:00,1.9675,1.9675,1.9675,1.9675,63900000.0
2007-06-11 02:27:00,1.96728,1.96728,1.96715,1.96727,16800000.0
2007-06-11 02:28:00,1.96726,1.96738,1.96726,1.96732,52000000.0
2007-06-11 02:29:00,1.9675,1.9675,1.9675,1.9675,18299999.0
2007-06-11 02:30:00,1.9675,1.9675,1.9675,1.9675,17900000.0
2007-06-11 02:31:00,1.9675,1.9675,1.9675,1.9675,36199999.0
2007-06-11 02:32:00,1.9675,1.9675,1.9675,1.9675,174399992.0
2007-06-11 02:33:00,1.9675,1.9675,1.96735,1.96735,186999998.0
2007-06-11 02:34:00,1.9674,1.9674,1.96715,1.9672,609900003.0
2007-06-11 02:35:00,1.96721,1.96721,1.967,1.96721,10800000.0
2007-06-11 02:36:00,1.9672,1.9672,1.9671,1.9672,255399998.0
2007-06-11 02:37:00,1.9673,1.9673,1.9672,1.9672,97799997.0
2007-06-11 02:38:00,1.9672,1.9672,1.9671,1.9671,131100000.0
2007-06-11 02:39:00,1.9672,1.9672,1.9672,1.9672,2000000.0
2007-06-11 02:40:00,1.9673,1.9673,1.9672,1.9672,96499999.0
2007-06-11 02:41:00,1.9672,1.9672,1.9671,1.9671,114600000.0
2007-06-11 02:42:00,1.9671,1.9671,1.9668,1.9668,122199999.0
2007-06-11 02:43:00,1.9668,1.9668,1.9668,1.9668,26200000.0
2007-06-11 02:44:00,1.9668,1.9668,1.9667,1.9667,138799998.0
2007-06-11 02:45:00,1.9667,1.9671,1.9667,1.9671,396599997.0
2007-06-11 02:46:00,1.9671,1.9671,1.967,1.967,372300002.0
2007-06-11 02:47:00,1.96705,1.96705,1.96705,1.96705,3200000.0
2007-06-11 02:48:00,1.9667,1.96686,1.96656,1.96686,176699999.0
2007-06-11 02:49:00,1.967,1.967,1.96655,1.9666,492400006.0
2007-06-11 02:50:00,1.96655,1.9666,1.96635,1.9665,1134599995.0
2007-06-11 02:51:00,1.9665,1.9666,1.9665,1.9665,211100009.0
2007-06-11 02:52:00,1.9665,1.9665,1.9665,1.9665,44099999.0
2007-06-11 02:53:00,1.9665,1.9665,1.9664,1.9665,445299991.0
2007-06-11 02:54:00,1.9665,1.9665,1.9663,1.9664,418599999.0
2007-06-11 02:55:00,1.9664,1.9664,1.9659,1.9661,1184799987.0
2007-06-11 02:56:00,1.9661,1.9663,1.9659,1.966,1310499999.0
2007-06-11 02:57:00,1.9661,1.9661,1.96585,1.9661,837699998.0
2007-06-11 02:58:00,1.9661,1.9661,1.9658,1.96585,290000003.0
2007-06-11 02:59:00,1.96585,1.966,1.96585,1.966,444000000.0
2007-06-11 03:00:00,1.966,1.9662,1.966,1.966,471300001.0
2007-06-11 03:01:00,1.966,1.966,1.9659,1.9659,163400000.0
2007-06-11 03:02:00,1.9659,1.9659,1.96535,1.9655,353300003.0
2007-06-11 03:03:00,1.9654,1.9655,1.96535,1.9654,236300000.0
2007-06-11 03:04:00,1.9654,1.9655,1.9654,1.9655,31000000.0
2007-06-11 03:05:00,1.9655,1.9655,1.9654,1.9655,292600003.0
2007-06-11 03:06:00,1.9655,1.9658,1.9654,1.96575,750099996.0
2007-06-11 03:07:00,1.9658,1.9659,1.9658,1.9659,151300001.0
2007-06-11 03:08:00,1.96558,1.96579,1.96553,1.96565,461100005.0
2007-06-11 03:09:00,1.9659,1.966,1.9659,1.966,58700001.0
2007-06-11 03:10:00,1.96605,1.9663,1.96605,1.9662,321600000.0
2007-06-11 03:11:00,1.9662,1.9662,1.9661,1.9661,177100000.0
2007-06-11 03:12:00,1.9662,1.9662,1.9662,1.9662,10000000.0
2007-06-11 03:13:00,1.9662,1.9664,1.9662,1.9662,131700001.0
2007-06-11 03:14:00,1.9663,1.9664,1.9661,1.9663,278099999.0
2007-06-11 03:15:00,1.9664,1.9665,1.9662,1.9665,595299999.0
2007-06-11 03:16:00,1.9667,1.9675,1.9666,1.9673,764699993.0
2007-06-11 03:17:00,1.9673,1.9675,1.9672,1.9672,452900005.0
2007-06-11 03:18:00,1.96725,1.9674,1.96725,1.9674,415900004.0
2007-06-11 03:19:00,1.9675,1.9675,1.9672,1.9672,238000000.0
2007-06-11 03:20:00,1.9672,1.9672,1.9672,1.9672,107900000.0
2007-06-11 03:21:00,1.9672,1.9672,1.967,1.967,279399999.0
2007-06-11 03:22:00,1.967,1.9671,1.9668,1.9668,248099996.0
2007-06-11 03:23:00,1.9668,1.9668,1.9666,1.9667,611600001.0
2007-06-11 03:24:00,1.9668,1.9668,1.9666,1.9667,519299997.0
2007-06-11 03:25:00,1.9668,1.9668,1.9668,1.9668,17100000.0
2007-06-11 03:26:00,1.9669,1.9669,1.9667,1.9668,424600000.0
2007-06-11 03:27:00,1.9669,1.9669,1.9669,1.9669,102500000.0
2007-06-11 03:28:00,1.967,1.9672,1.967,1.9672,232600000.0
2007-06-11 03:29:00,1.9672,1.9672,1.9671,1.9672,48599998.0
2007-06-11 03:30:00,1.9671,1.9672,1.9671,1.9671,85199996.0
2007-06-11 03:31:00,1.9671,1.9671,1.9671,1.9671,99899999.0
2007-06-11 03:32:00,1.9671,1.9671,1.967,1.9671,236599999.0
2007-06-11 03:33:00,1.96688,1.96708,1.96681,1.967,140400000.0
2007-06-11 03:34:00,1.9671,1.9671,1.9671,1.9671,242299997.0
2007-06-11 03:35:00,1.9671,1.9671,1.96695,1.96695,183499999.0
2007-06-11 03:36:00,1.96695,1.9671,1.96695,1.967,241899998.0
2007-06-11 03:37:00,1.967,1.9671,1.967,1.967,37800000.0
2007-06-11 03:38:00,1.967,1.967,1.9669,1.967,186599998.0
2007-06-11 03:39:00,1.967,1.967,1.967,1.967,315300003.0
2007-06-11 03:40:00,1.967,1.967,1.967,1.967,16500000.0
2007-06-11 03:41:00,1.96697,1.96702,1.96685,1.96698,240800000.0
2007-06-11 03:42:00,1.9671,1.9674,1.9671,1.9671,481200002.0
2007-06-11 03:43:00,1.9671,1.9672,1.9671,1.9672,221399998.0
2007-06-11 03:44:00,1.9672,1.9673,1.9672,1.9672,268199995.0
2007-06-11 03:45:00,1.9672,1.9672,1.9672,1.9672,114399997.0
2007-06-11 03:46:00,1.9672,1.9672,1.9672,1.9672,43500000.0
2007-06-11 03:47:00,1.96725,1.9674,1.9672,1.9673,281499998.0
2007-06-11 03:48:00,1.96726,1.96734,1.96718,1.96727,216700000.0
2007-06-11 03:49:00,1.9673,1.9674,1.9673,1.9673,209400004.0
2007-06-11 03:50:00,1.9674,1.9674,1.9674,1.9674,72199999.0
2007-06-11 03:51:00,1.9674,1.9674,1.9674,1.9674,129100000.0
2007-06-11 03:52:00,1.9674,1.9674,1.9673,1.9674,102200000.0
2007-06-11 03:53:00,1.9674,1.9675,1.9674,1.9674,106199999.0
2007-06-11 03:54:00,1.9674,1.9675,1.9674,1.9675,18100000.0
2007-06-11 03:55:00,1.9675,1.9675,1.9674,1.9675,53100000.0
2007-06-11 03:56:00,1.9675,1.9675,1.9674,1.9675,88100000.0
2007-06-11 03:57:00,1.9675,1.9675,1.9671,1.9674,593700003.0
2007-06-11 03:58:00,1.9674,1.9675,1.9674,1.9675,110799998.0
2007-06-11 03:59:00,1.9675,1.9675,1.9674,1.9674,61500000.0
2007-06-11 04:00:00,1.9675,1.9675,1.9675,1.9675,43800000.0
2007-06-11 04:01:00,1.96747,1.9675,1.96734,1.96735,205899997.0
2007-06-11 04:02:00,1.96737,1.96746,1.96724,1.96733,96300002.0
2007-06-11 04:03:00,1.96741,1.96749,1.96731,1.96749,113300000.0
2007-06-11 04:04:00,1.9675,1.9675,1.9675,1.9675,75800000.0
2007-06-11 04:05:00,1.9675,1.9675,1.9675,1.9675,29600000.0
2007-06-11 04:06:00,1.9675,1.9675,1.9675,1.9675,31800000.0
2007-06-11 04:07:00,1.9675,1.9677,1.9675,1.9676,194099998.0
2007-06-11 04:08:00,1.96727,1.96752,1.96727,1.96752,203300000.0
2007-06-11 04:09:00,1.9676,1.9676,1.9675,1.9676,167299996.0
2007-06-11 04:10:00,1.9676,1.9676,1.9676,1.9676,4400000.0
2007-06-11 04:11:00,1.9676,1.9676,1.9676,1.9676,4000000.0
2007-06-11 04:12:00,1.9676,1.9676,1.9676,1.9676,4400000.0
2007-06-11 04:13:00,1.9676,1.9676,1.9676,1.9676,4000000.0
2007-06-11 04:14:00,1.96741,1.96748,1.96741,1.96748,53500000.0
2007-06-11 04:15:00,1.9674,1.96747,1.96736,1.96747,73500000.0
2007-06-11 04:16:00,1.9676,1.9676,1.9676,1.9676,4000000.0
2007-06-11 04:17:00,1.96755,1.9677,1.96755,1.9676,94700000.0
2007-06-11 04:18:00,1.9676,1.9681,1.9676,1.9679,628399999.0
2007-06-11 04:19:00,1.9679,1.9681,1.9677,1.96775,1267299969.0
2007-06-11 04:20:00,1.96805,1.9681,1.9677,1.9679,1434400002.0
2007-06-11 04:21:00,1.9679,1.968,1.9678,1.9679,1296400018.0
2007-06-11 04:22:00,1.96768,1.96785,1.96768,1.96782,160899998.0
2007-06-11 04:23:00,1.9679,1.9679,1.9678,1.9678,187700001.0
2007-06-11 04:24:00,1.9678,1.9678,1.9678,1.9678,164499999.0
2007-06-11 04:25:00,1.96775,1.9678,1.96775,1.9678,69600000.0
2007-06-11 04:26:00,1.96751,1.96762,1.96739,1.96762,114400004.0
2007-06-11 04:27:00,1.96767,1.96767,1.9675,1.9675,209200000.0
2007-06-11 04:28:00,1.9678,1.9678,1.9677,1.9677,290799999.0
2007-06-11 04:29:00,1.9677,1.9677,1.9677,1.9677,58900000.0
2007-06-11 04:30:00,1.9677,1.9677,1.9677,1.9677,40600001.0
2007-06-11 04:31:00,1.9676,1.9676,1.9676,1.9676,46799999.0
2007-06-11 04:32:00,1.9677,1.9677,1.9676,1.9676,377999995.0
2007-06-11 04:33:00,1.9676,1.9677,1.9676,1.9676,427199999.0
2007-06-11 04:34:00,1.9676,1.9676,1.9676,1.9676,59199999.0
2007-06-11 04:35:00,1.9676,1.9677,1.9676,1.9676,245999999.0
2007-06-11 04:36:00,1.9676,1.9677,1.9676,1.9677,162900001.0
2007-06-11 04:37:00,1.9677,1.9677,1.9677,1.9677,342799993.0
2007-06-11 04:38:00,1.9677,1.9677,1.9677,1.9677,24700000.0
2007-06-11 04:39:00,1.96738,1.96746,1.96738,1.96746,23200000.0
2007-06-11 04:40:00,1.9677,1.9677,1.9677,1.9677,170500002.0
2007-06-11 04:41:00,1.9677,1.9677,1.9676,1.9676,153899999.0
2007-06-11 04:42:00,1.9676,1.9676,1.9676,1.9676,29200001.0
2007-06-11 04:43:00,1.96755,1.96755,1.9672,1.9672,203999996.0
2007-06-11 04:44:00,1.9672,1.9672,1.96715,1.96715,101200001.0
2007-06-11 04:45:00,1.96715,1.9672,1.96715,1.9672,55300001.0
2007-06-11 04:46:00,1.9672,1.9672,1.967,1.967,160000000.0
2007-06-11 04:47:00,1.967,1.9672,1.9669,1.9669,1462400009.0
2007-06-11 04:48:00,1.9669,1.967,1.9667,1.9668,456699996.0
2007-06-11 04:49:00,1.9668,1.9668,1.9666,1.9666,543300001.0
2007-06-11 04:50:00,1.9666,1.9667,1.9661,1.9661,798199998.0
2007-06-11 04:51:00,1.9662,1.9664,1.966,1.9664,664400003.0
2007-06-11 04:52:00,1.9664,1.9665,1.9659,1.966,226500002.0
2007-06-11 04:53:00,1.966,1.9662,1.966,1.966,617500001.0
2007-06-11 04:54:00,1.966,1.966,1.9657,1.9658,300200003.0
2007-06-11 04:55:00,1.9658,1.966,1.965,1.965,596900003.0
2007-06-11 04:56:00,1.965,1.9655,1.965,1.96525,713399992.0
2007-06-11 04:57:00,1.9654,1.9655,1.9653,1.9653,366100000.0
2007-06-11 04:58:00,1.9653,1.9653,1.9652,1.9652,370700002.0
2007-06-11 04:59:00,1.9652,1.9653,1.9652,1.9652,304500000.0
2007-06-11 05:00:00,1.9652,1.9653,1.9651,1.9651,285699997.0
2007-06-11 05:01:00,1.9651,1.9656,1.9651,1.96545,1016799993.0
2007-06-11 05:02:00,1.9655,1.9656,1.9654,1.9655,615500000.0
2007-06-11 05:03:00,1.9654,1.9655,1.9654,1.9654,172300000.0
2007-06-11 05:04:00,1.9654,1.9655,1.9653,1.9655,433399995.0
2007-06-11 05:05:00,1.9656,1.9656,1.9655,1.9655,14200000.0
2007-06-11 05:06:00,1.9655,1.9655,1.9655,1.9655,13900000.0
2007-06-11 05:07:00,1.9655,1.9655,1.9655,1.9655,107200000.0
2007-06-11 05:08:00,1.9655,1.9658,1.9655,1.9658,276899995.0
2007-06-11 05:09:00,1.9658,1.966,1.9658,1.9659,125200000.0
2007-06-11 05:10:00,1.9659,1.966,1.9657,1.9657,277200002.0
2007-06-11 05:11:00,1.9657,1.9657,1.9657,1.9657,85199996.0
2007-06-11 05:12:00,1.9658,1.9658,1.9658,1.9658,25900000.0
2007-06-11 05:13:00,1.9658,1.9658,1.9655,1.9655,622399997.0
2007-06-11 05:14:00,1.9656,1.9656,1.9655,1.9655,144600001.0
2007-06-11 05:15:00,1.9655,1.9657,1.9655,1.9657,248899998.0
2007-06-11 05:16:00,1.9656,1.9657,1.9655,1.9656,373600000.0
2007-06-11 05:17:00,1.9656,1.9657,1.9656,1.9657,185900003.0
2007-06-11 05:18:00,1.9657,1.9657,1.9657,1.9657,48600000.0
2007-06-11 05:19:00,1.9657,1.9657,1.9656,1.9657,107100001.0
2007-06-11 05:20:00,1.96552,1.96552,1.96531,1.96531,428200003.0
2007-06-11 05:21:00,1.9658,1.9661,1.9658,1.966,500699996.0
2007-06-11 05:22:00,1.9661,1.9663,1.966,1.9661,276500000.0
2007-06-11 05:23:00,1.9661,1.9664,1.96585,1.9661,376199999.0
2007-06-11 05:24:00,1.96598,1.96598,1.96578,1.96587,37899999.0
2007-06-11 05:25:00,1.9661,1.9661,1.9661,1.9661,6000000.0
2007-06-11 05:26:00,1.9661,1.9663,1.9661,1.9663,112400000.0
2007-06-11 05:27:00,1.9663,1.9666,1.9662,1.9665,379599998.0
2007-06-11 05:28:00,1.9665,1.9666,1.9665,1.9666,309200000.0
2007-06-11 05:29:00,1.9666,1.9667,1.9665,1.9665,232700002.0
2007-06-11 05:30:00,1.9666,1.9669,1.9665,1.9667,383100006.0
2007-06-11 05:31:00,1.9667,1.9668,1.9665,1.9666,265099996.0
2007-06-11 05:32:00,1.9666,1.9667,1.9665,1.9665,91000000.0
2007-06-11 05:33:00,1.96646,1.96646,1.96622,1.9664,154000000.0
2007-06-11 05:34:00,1.96635,1.9665,1.96616,1.9664,1497400018.0
2007-06-11 05:35:00,1.9665,1.9665,1.9664,1.9664,198799997.0
2007-06-11 05:36:00,1.9665,1.9665,1.9665,1.9665,81099999.0
2007-06-11 05:37:00,1.9665,1.9665,1.9665,1.9665,174799998.0
2007-06-11 05:38:00,1.9665,1.9665,1.9665,1.9665,29300000.0
2007-06-11 05:39:00,1.9665,1.9665,1.9665,1.9665,10400000.0
2007-06-11 05:40:00,1.9665,1.9665,1.9665,1.9665,263299998.0
2007-06-11 05:41:00,1.9666,1.9666,1.9665,1.9665,312999997.0
2007-06-11 05:42:00,1.96622,1.96639,1.96622,1.96638,177900000.0
2007-06-11 05:43:00,1.9663,1.96638,1.96628,1.96638,133600000.0
2007-06-11 05:44:00,1.9665,1.9665,1.9665,1.9665,66500000.0
2007-06-11 05:45:00,1.9665,1.9665,1.9665,1.9665,15000000.0
2007-06-11 05:46:00,1.9665,1.9665,1.9664,1.9664,39100000.0
2007-06-11 05:47:00,1.9664,1.9664,1.9663,1.9664,115199999.0
2007-06-11 05:48:00,1.9664,1.9664,1.96635,1.96635,88100000.0
2007-06-11 05:49:00,1.9664,1.9664,1.9664,1.9664,14500000.0
2007-06-11 05:50:00,1.9664,1.9665,1.9664,1.9665,93299999.0
2007-06-11 05:51:00,1.9665,1.9665,1.9665,1.9665,107300001.0
2007-06-11 05:52:00,1.9665,1.9665,1.9665,1.9665,51300000.0
2007-06-11 05:53:00,1.9665,1.9666,1.9665,1.9666,80700001.0
2007-06-11 05:54:00,1.9666,1.9666,1.9666,1.9666,44000000.0
2007-06-11 05:55:00,1.9665,1.9667,1.9665,1.9667,29900000.0
2007-06-11 05:56:00,1.9667,1.9667,1.9667,1.9667,279299999.0
2007-06-11 05:57:00,1.96665,1.9667,1.96665,1.9667,67800000.0
2007-06-11 05:58:00,1.96675,1.9668,1.96675,1.9668,240600000.0
2007-06-11 05:59:00,1.9668,1.9669,1.9668,1.9669,59500000.0
2007-06-11 06:00:00,1.9669,1.9669,1.9669,1.9669,18500000.0
2007-06-11 06:01:00,1.9669,1.967,1.9669,1.967,21800000.0
2007-06-11 06:02:00,1.967,1.967,1.967,1.967,24000000.0
2007-06-11 06:03:00,1.967,1.967,1.967,1.967,10800000.0
2007-06-11 06:04:00,1.967,1.967,1.9669,1.967,28600000.0
2007-06-11 06:05:00,1.967,1.967,1.9669,1.9669,19500000.0
2007-06-11 06:06:00,1.9669,1.9669,1.9668,1.9668,32700000.0
2007-06-11 06:07:00,1.9668,1.9668,1.9668,1.9668,33200000.0
2007-06-11 06:08:00,1.96656,1.96656,1.96639,1.96655,218899993.0
2007-06-11 06:09:00,1.9668,1.9669,1.9668,1.9668,153200000.0
2007-06-11 06:10:00,1.96675,1.96679,1.96646,1.96679,536399995.0
2007-06-11 06:11:00,1.9668,1.9668,1.9668,1.9668,19900000.0
2007-06-11 06:12:00,1.9668,1.9668,1.9668,1.9668,5300000.0
2007-06-11 06:13:00,1.9668,1.9668,1.9668,1.9668,10400000.0
2007-06-11 06:14:00,1.9668,1.9668,1.9668,1.9668,5300000.0
2007-06-11 06:15:00,1.9668,1.9668,1.9668,1.9668,61700000.0
2007-06-11 06:16:00,1.9667,1.9667,1.9667,1.9667,18700001.0
2007-06-11 06:17:00,1.96671,1.96675,1.96665,1.96667,702099998.0
2007-06-11 06:18:00,1.96655,1.96655,1.96645,1.96655,930599996.0
2007-06-11 06:20:00,1.96642,1.96655,1.96624,1.96655,1032599998.0
2007-06-11 06:21:00,1.9668,1.9668,1.96675,1.96675,152600002.0
2007-06-11 06:22:00,1.9668,1.9668,1.96675,1.96675,191000002.0
2007-06-11 06:23:00,1.96675,1.9668,1.96675,1.9668,211500003.0
2007-06-11 06:24:00,1.9668,1.9668,1.9668,1.9668,193200000.0
2007-06-11 06:25:00,1.9668,1.9668,1.9668,1.9668,210300000.0
2007-06-11 06:26:00,1.9668,1.9668,1.9668,1.9668,239000000.0
2007-06-11 06:27:00,1.9668,1.9668,1.96665,1.9667,193900000.0
2007-06-11 06:28:00,1.96658,1.96662,1.96639,1.96658,127099999.0
2007-06-11 06:29:00,1.96656,1.96663,1.96642,1.96663,406600003.0
2007-06-11 06:30:00,1.96657,1.96657,1.96635,1.96657,800600011.0
2007-06-11 06:31:00,1.96666,1.96666,1.96653,1.9666,699100004.0
2007-06-11 06:32:00,1.9667,1.9667,1.9667,1.9667,51000000.0
2007-06-11 06:33:00,1.9669,1.9669,1.9669,1.9669,2000000.0
2007-06-11 06:34:00,1.96671,1.96677,1.96645,1.96668,950599998.0
2007-06-11 06:35:00,1.9667,1.96681,1.9665,1.9665,163100001.0
2007-06-11 06:36:00,1.96648,1.96673,1.96648,1.96664,238199999.0
2007-06-11 06:37:00,1.96685,1.9669,1.9668,1.9668,102900001.0
2007-06-11 06:38:00,1.9668,1.9669,1.9667,1.9667,159800000.0
2007-06-11 06:39:00,1.9667,1.9667,1.9667,1.9667,66400000.0
2007-06-11 06:40:00,1.9666,1.96666,1.96632,1.96632,20200000.0
2007-06-11 06:41:00,1.9667,1.9667,1.96655,1.96655,53900000.0
2007-06-11 06:42:00,1.9666,1.9667,1.9666,1.9666,345600000.0
2007-06-11 06:43:00,1.96656,1.9666,1.9663,1.96645,216899997.0
2007-06-11 06:44:00,1.9666,1.9666,1.9666,1.9666,23500000.0
2007-06-11 06:45:00,1.96656,1.96663,1.9665,1.96663,226900000.0
2007-06-11 06:46:00,1.96662,1.96664,1.96655,1.96657,349799996.0
2007-06-11 06:47:00,1.9666,1.9666,1.9666,1.9666,51000000.0
2007-06-11 06:48:00,1.9665,1.96669,1.96642,1.96642,341700000.0
2007-06-11 06:49:00,1.9666,1.9666,1.9666,1.9666,19500000.0
2007-06-11 06:50:00,1.96652,1.96664,1.96643,1.96655,1289899990.0
2007-06-11 06:51:00,1.9666,1.9666,1.9666,1.9666,17100000.0
2007-06-11 06:52:00,1.9666,1.9666,1.9666,1.9666,28700000.0
2007-06-11 06:53:00,1.9666,1.9666,1.9666,1.9666,145800006.0
2007-06-11 06:54:00,1.9666,1.9666,1.96655,1.96655,392000013.0
2007-06-11 06:55:00,1.9667,1.9667,1.96665,1.96665,78500002.0
2007-06-11 06:56:00,1.9667,1.967,1.9667,1.967,134300000.0
2007-06-11 06:57:00,1.967,1.967,1.967,1.967,27600000.0
2007-06-11 06:58:00,1.96677,1.96679,1.96659,1.96659,160300000.0
2007-06-11 06:59:00,1.967,1.9671,1.967,1.967,209100001.0
2007-06-11 07:00:00,1.967,1.967,1.967,1.967,43800000.0
2007-06-11 07:01:00,1.967,1.967,1.967,1.967,215900000.0
2007-06-11 07:02:00,1.967,1.967,1.967,1.967,23000000.0
2007-06-11 07:03:00,1.96685,1.96692,1.96679,1.96679,134800000.0
2007-06-11 07:04:00,1.967,1.967,1.967,1.967,11500000.0
2007-06-11 07:05:00,1.96691,1.96691,1.96667,1.9668,1709499990.0
2007-06-11 07:06:00,1.967,1.967,1.967,1.967,23000000.0
2007-06-11 07:08:00,1.967,1.967,1.96675,1.96685,947199992.0
2007-06-11 07:09:00,1.96662,1.96671,1.96653,1.96666,843099999.0
2007-06-11 07:10:00,1.9669,1.967,1.9669,1.967,233900000.0
2007-06-11 07:11:00,1.967,1.967,1.96695,1.967,83000000.0
2007-06-11 07:12:00,1.967,1.967,1.9668,1.9669,230100000.0
2007-06-11 07:13:00,1.9669,1.9669,1.9669,1.9669,55000000.0
2007-06-11 07:14:00,1.9669,1.9671,1.9669,1.9671,239299999.0
2007-06-11 07:15:00,1.9671,1.9671,1.9671,1.9671,11200000.0
2007-06-11 07:16:00,1.9671,1.9672,1.9669,1.9669,344899998.0
2007-06-11 07:17:00,1.9669,1.9671,1.9669,1.9671,456500004.0
2007-06-11 07:18:00,1.9671,1.9671,1.967,1.967,99400000.0
2007-06-11 07:19:00,1.967,1.9672,1.967,1.9672,193800000.0
2007-06-11 07:20:00,1.9672,1.9672,1.9672,1.9672,13500000.0
2007-06-11 07:21:00,1.9672,1.9673,1.9672,1.9673,394100002.0
2007-06-11 07:22:00,1.9673,1.9673,1.9673,1.9673,157200003.0
2007-06-11 07:23:00,1.9673,1.9674,1.9673,1.9674,78000000.0
2007-06-11 07:24:00,1.9674,1.9675,1.96735,1.9675,206300000.0
2007-06-11 07:25:00,1.9675,1.9675,1.9675,1.9675,37000000.0
2007-06-11 07:26:00,1.96755,1.9676,1.9675,1.9676,255100000.0
2007-06-11 07:27:00,1.9676,1.9676,1.9676,1.9676,46200000.0
2007-06-11 07:28:00,1.9676,1.96765,1.9676,1.96765,220700001.0
2007-06-11 07:29:00,1.9677,1.9678,1.9677,1.9677,422900002.0
2007-06-11 07:30:00,1.9677,1.9677,1.9677,1.9677,63300000.0
2007-06-11 07:31:00,1.96785,1.968,1.96785,1.968,198700001.0
2007-06-11 07:32:00,1.968,1.968,1.968,1.968,14700000.0
2007-06-11 07:33:00,1.968,1.968,1.9679,1.968,261099998.0
2007-06-11 07:34:00,1.968,1.968,1.96795,1.968,168799996.0
2007-06-11 07:35:00,1.968,1.968,1.968,1.968,2400000.0
2007-06-11 07:36:00,1.96778,1.96794,1.96777,1.96778,887299998.0
2007-06-11 07:37:00,1.96777,1.9679,1.96777,1.96777,986799999.0
2007-06-11 07:38:00,1.968,1.968,1.968,1.968,18400000.0
2007-06-11 07:39:00,1.968,1.9682,1.968,1.9682,361600002.0
2007-06-11 07:40:00,1.9682,1.9682,1.9682,1.9682,41200000.0
2007-06-11 07:41:00,1.96815,1.9682,1.9681,1.9681,172200004.0
2007-06-11 07:42:00,1.96815,1.9682,1.9681,1.9681,283900008.0
2007-06-11 07:43:00,1.96815,1.9682,1.96805,1.96805,51100000.0
2007-06-11 07:44:00,1.9681,1.9681,1.9681,1.9681,16800000.0
2007-06-11 07:45:00,1.9681,1.9681,1.9681,1.9681,800000.0
2007-06-11 07:46:00,1.9681,1.9681,1.968,1.9681,64800002.0
2007-06-11 07:47:00,1.9681,1.9681,1.9681,1.9681,181000000.0
2007-06-11 07:48:00,1.96815,1.9682,1.9681,1.9681,108600000.0
2007-06-11 07:49:00,1.9681,1.9681,1.9681,1.9681,17600000.0
2007-06-11 07:50:00,1.9681,1.9681,1.9681,1.9681,109400000.0
2007-06-11 07:51:00,1.9681,1.9681,1.9681,1.9681,6000000.0
2007-06-11 07:52:00,1.9681,1.9681,1.96805,1.96805,192900003.0
2007-06-11 07:53:00,1.9681,1.9681,1.9681,1.9681,34000000.0
2007-06-11 07:54:00,1.9681,1.9681,1.9679,1.9679,616299998.0
2007-06-11 07:55:00,1.9679,1.9679,1.9679,1.9679,65199999.0
2007-06-11 07:56:00,1.9679,1.9681,1.9679,1.9681,385300004.0
2007-06-11 07:57:00,1.96805,1.9681,1.9679,1.968,256300000.0
2007-06-11 07:58:00,1.968,1.968,1.9678,1.9679,238099997.0
2007-06-11 07:59:00,1.9679,1.968,1.96785,1.968,414500000.0
2007-06-11 08:00:00,1.968,1.9681,1.968,1.9681,393999997.0
2007-06-11 08:01:00,1.96805,1.9682,1.968,1.968,463199998.0
2007-06-11 08:02:00,1.968,1.9681,1.9675,1.9675,625599998.0
2007-06-11 08:03:00,1.9675,1.9675,1.9674,1.9674,620299999.0
2007-06-11 08:04:00,1.9673,1.9675,1.9673,1.9674,372100000.0
2007-06-11 08:05:00,1.9674,1.9674,1.9669,1.9669,1341799977.0
2007-06-11 08:06:00,1.9669,1.967,1.9669,1.9669,64400001.0
2007-06-11 08:07:00,1.967,1.967,1.9669,1.967,210300003.0
2007-06-11 08:08:00,1.9671,1.9671,1.9669,1.967,176899999.0
2007-06-11 08:09:00,1.9669,1.967,1.96685,1.9669,680700002.0
2007-06-11 08:10:00,1.96685,1.9669,1.9658,1.9661,1763400006.0
2007-06-11 08:11:00,1.9661,1.9665,1.966,1.9664,445499999.0
2007-06-11 08:12:00,1.9665,1.9665,1.9663,1.9664,409300003.0
2007-06-11 08:13:00,1.9664,1.9664,1.9663,1.9664,186400002.0
2007-06-11 08:14:00,1.9664,1.9668,1.9664,1.9667,1711400014.0
2007-06-11 08:15:00,1.9667,1.9671,1.9667,1.967,894699998.0
2007-06-11 08:16:00,1.967,1.9672,1.967,1.9672,426900001.0
2007-06-11 08:17:00,1.9672,1.9672,1.96695,1.967,704899995.0
2007-06-11 08:18:00,1.96695,1.9671,1.96695,1.967,587899998.0
2007-06-11 08:19:00,1.967,1.9671,1.9668,1.9671,1029699995.0
2007-06-11 08:20:00,1.9671,1.9674,1.9671,1.9673,526300002.0
2007-06-11 08:21:00,1.9673,1.9674,1.9673,1.9674,205300000.0
2007-06-11 08:22:00,1.9673,1.9673,1.9671,1.9671,588199997.0
2007-06-11 08:23:00,1.9671,1.9672,1.9671,1.9671,145699999.0
2007-06-11 08:24:00,1.9671,1.9671,1.9669,1.9671,679700003.0
2007-06-11 08:25:00,1.9671,1.9672,1.9671,1.96715,279400000.0
2007-06-11 08:26:00,1.96715,1.9672,1.9668,1.9671,588600003.0
2007-06-11 08:27:00,1.9671,1.9672,1.9671,1.9672,324500002.0
2007-06-11 08:28:00,1.9672,1.9673,1.9671,1.9671,827600006.0
2007-06-11 08:29:00,1.96705,1.9671,1.967,1.967,162500000.0
2007-06-11 08:30:00,1.9671,1.9671,1.9668,1.9669,673500012.0
2007-06-11 08:31:00,1.967,1.967,1.9667,1.96685,512400000.0
2007-06-11 08:32:00,1.9669,1.9669,1.96675,1.9668,778600024.0
2007-06-11 08:33:00,1.9668,1.9669,1.9666,1.9668,426700003.0
2007-06-11 08:34:00,1.9668,1.9668,1.9666,1.9666,715500002.0
2007-06-11 08:35:00,1.9666,1.9666,1.96645,1.9665,2065400016.0
2007-06-11 08:36:00,1.96645,1.9665,1.96575,1.96575,871699994.0
2007-06-11 08:37:00,1.9658,1.9659,1.9654,1.9655,1691599995.0
2007-06-11 08:38:00,1.9656,1.966,1.9653,1.966,1662300004.0
2007-06-11 08:39:00,1.966,1.9663,1.966,1.9661,1081399999.0
2007-06-11 08:40:00,1.9661,1.9663,1.966,1.9663,222100000.0
2007-06-11 08:41:00,1.9662,1.9664,1.966,1.96625,704400002.0
2007-06-11 08:42:00,1.9663,1.9666,1.96605,1.9662,1140099994.0
2007-06-11 08:43:00,1.9662,1.9663,1.9661,1.9661,118300002.0
2007-06-11 08:44:00,1.9661,1.9662,1.9661,1.9662,43099998.0
2007-06-11 08:45:00,1.9662,1.9664,1.9661,1.9663,666099989.0
2007-06-11 08:46:00,1.9663,1.9665,1.96625,1.96645,689300011.0
2007-06-11 08:47:00,1.9665,1.9665,1.9664,1.9664,160599998.0
2007-06-11 08:48:00,1.96645,1.9665,1.96645,1.9665,271600000.0
2007-06-11 08:49:00,1.9665,1.9666,1.9664,1.9665,458499996.0
2007-06-11 08:50:00,1.96645,1.9665,1.9663,1.9663,926999996.0
2007-06-11 08:51:00,1.96635,1.9669,1.96635,1.9668,741999996.0
2007-06-11 08:52:00,1.96675,1.9669,1.96675,1.9669,115100000.0
2007-06-11 08:53:00,1.9669,1.9669,1.9669,1.9669,18800000.0
2007-06-11 08:54:00,1.9668,1.9671,1.9667,1.9669,363899998.0
2007-06-11 08:55:00,1.9669,1.9672,1.9669,1.9671,311799994.0
2007-06-11 08:56:00,1.967,1.9672,1.9668,1.9668,506099998.0
2007-06-11 08:57:00,1.9668,1.9668,1.9666,1.9666,163299998.0
2007-06-11 08:58:00,1.9666,1.9668,1.9666,1.96675,471899995.0
2007-06-11 08:59:00,1.9667,1.9668,1.96665,1.9667,236200000.0
2007-06-11 09:00:00,1.9667,1.9668,1.9666,1.9668,360300001.0
2007-06-11 09:01:00,1.9668,1.9668,1.9666,1.9666,744800006.0
2007-06-11 09:02:00,1.9666,1.9667,1.9664,1.9664,175000000.0
2007-06-11 09:03:00,1.9664,1.9666,1.9664,1.9666,137999997.0
2007-06-11 09:04:00,1.9666,1.9667,1.9665,1.9667,281600000.0
2007-06-11 09:05:00,1.9667,1.9668,1.9667,1.9668,197300000.0
2007-06-11 09:06:00,1.9668,1.9669,1.9667,1.9669,400499999.0
2007-06-11 09:07:00,1.9669,1.9669,1.9668,1.9668,107700003.0
2007-06-11 09:08:00,1.9668,1.9669,1.96665,1.9667,800099999.0
2007-06-11 09:09:00,1.9667,1.9668,1.9667,1.96675,243800000.0
2007-06-11 09:10:00,1.96685,1.967,1.9666,1.9666,679599995.0
2007-06-11 09:11:00,1.9666,1.9667,1.9663,1.9663,1127999997.0
2007-06-11 09:12:00,1.9663,1.9665,1.9663,1.9664,795299994.0
2007-06-11 09:13:00,1.9663,1.9663,1.9657,1.9657,1135399999.0
2007-06-11 09:14:00,1.9658,1.9661,1.9658,1.966,1135399999.0
2007-06-11 09:15:00,1.9659,1.9667,1.9659,1.9667,1135399999.0
2007-06-11 09:16:00,1.9667,1.967,1.9666,1.9666,2061700007.0
2007-06-11 09:17:00,1.9667,1.967,1.9667,1.9668,2061700007.0
2007-06-11 09:18:00,1.9668,1.9669,1.9667,1.9667,764500001.0
2007-06-11 09:19:00,1.9667,1.9667,1.9666,1.9666,480400002.0
2007-06-11 09:20:00,1.9667,1.9667,1.9664,1.9664,552499998.0
2007-06-11 09:21:00,1.9664,1.9667,1.9662,1.9666,1051099998.0
2007-06-11 09:22:00,1.9665,1.96655,1.9663,1.9665,1781000003.0
2007-06-11 09:23:00,1.9665,1.9665,1.96635,1.96635,1016199994.0
2007-06-11 09:24:00,1.9664,1.9668,1.9664,1.96665,619499994.0
2007-06-11 09:25:00,1.9667,1.9667,1.96655,1.9667,860400001.0
2007-06-11 09:26:00,1.9667,1.9669,1.9664,1.9665,581300005.0
2007-06-11 09:27:00,1.9665,1.9665,1.96635,1.9664,733899995.0
2007-06-11 09:28:00,1.9664,1.9664,1.9661,1.9661,528100000.0
2007-06-11 09:29:00,1.966,1.966,1.9657,1.9657,1783300013.0
2007-06-11 09:30:00,1.966,1.966,1.9658,1.966,1783300013.0
2007-06-11 09:31:00,1.9659,1.9659,1.9654,1.9655,1301599994.0
2007-06-11 09:32:00,1.9654,1.9657,1.9654,1.9657,1301599994.0
2007-06-11 09:33:00,1.9656,1.96575,1.96555,1.9656,933800001.0
2007-06-11 09:34:00,1.9656,1.9656,1.9654,1.9656,522499998.0
2007-06-11 09:35:00,1.96565,1.9659,1.96555,1.9657,970100001.0
2007-06-11 09:36:00,1.9657,1.9659,1.96565,1.9659,983799999.0
2007-06-11 09:37:00,1.9659,1.9661,1.9658,1.9661,1235900011.0
2007-06-11 09:38:00,1.9662,1.9672,1.9662,1.9672,515300000.0
2007-06-11 09:39:00,1.9673,1.9674,1.9669,1.967,515300000.0
2007-06-11 09:40:00,1.9669,1.967,1.9669,1.967,515300000.0
2007-06-11 09:41:00,1.967,1.967,1.9665,1.9667,1554500003.0
2007-06-11 09:42:00,1.9668,1.9674,1.9668,1.967,694200006.0
2007-06-11 09:43:00,1.967,1.967,1.96685,1.96695,694200006.0
2007-06-11 09:44:00,1.967,1.967,1.9667,1.9667,1018799991.0
2007-06-11 09:45:00,1.9667,1.9667,1.96665,1.9667,782500000.0
2007-06-11 09:46:00,1.9667,1.9668,1.9667,1.9668,775499998.0
2007-06-11 09:47:00,1.9668,1.9672,1.9667,1.967,2054299995.0
2007-06-11 09:48:00,1.9671,1.9673,1.9668,1.9668,1059800004.0
2007-06-11 09:49:00,1.9668,1.967,1.9666,1.9666,883800005.0
2007-06-11 09:50:00,1.9666,1.9668,1.9664,1.9666,1172500009.0
2007-06-11 09:51:00,1.9666,1.9667,1.96635,1.96655,927999990.0
2007-06-11 09:52:00,1.9666,1.9668,1.96635,1.9667,1572500012.0
2007-06-11 09:53:00,1.9667,1.96675,1.9665,1.9667,972300004.0
2007-06-11 09:54:00,1.9666,1.9667,1.9664,1.9664,1035599995.0
2007-06-11 09:55:00,1.9665,1.9666,1.96635,1.9665,1035599995.0
2007-06-11 09:56:00,1.9665,1.9665,1.9664,1.9664,266150002.0
2007-06-11 09:57:00,1.9665,1.9665,1.9664,1.9664,425350001.0
2007-06-11 09:58:00,1.9664,1.9664,1.9662,1.9662,760000002.0
2007-06-11 09:59:00,1.9662,1.9662,1.96595,1.966,1090300007.0
2007-06-11 10:00:00,1.966,1.9661,1.96575,1.9659,1483200007.0
2007-06-11 10:01:00,1.9659,1.9661,1.9658,1.966,829500001.0
2007-06-11 10:02:00,1.966,1.9661,1.966,1.966,255800000.0
2007-06-11 10:03:00,1.966,1.9661,1.966,1.9661,348100000.0
2007-06-11 10:04:00,1.9661,1.9664,1.9661,1.9663,883199998.0
2007-06-11 10:05:00,1.9663,1.9664,1.9662,1.96625,1023400003.0
2007-06-11 10:06:00,1.9663,1.9664,1.96625,1.9664,843759998.0
2007-06-11 10:07:00,1.9664,1.9664,1.96615,1.9662,324760001.0
2007-06-11 10:08:00,1.9662,1.9663,1.9662,1.9662,345600002.0
2007-06-11 10:09:00,1.9662,1.9663,1.966,1.966,2017700007.0
2007-06-11 10:10:00,1.966,1.966,1.9659,1.9659,978599995.0
2007-06-11 10:11:00,1.9658,1.966,1.9656,1.9659,1168199998.0
2007-06-11 10:12:00,1.9659,1.9661,1.9659,1.9661,1168199998.0
2007-06-11 10:13:00,1.9661,1.9661,1.9661,1.9661,310100001.0
2007-06-11 10:14:00,1.9661,1.9662,1.966,1.9661,355200000.0
2007-06-11 10:15:00,1.966,1.9666,1.966,1.9666,1852900001.0
2007-06-11 10:16:00,1.9667,1.9673,1.9666,1.9672,1852900001.0
2007-06-11 10:17:00,1.9671,1.9676,1.9671,1.9676,1852900001.0
2007-06-11 10:18:00,1.9675,1.9675,1.9672,1.9674,1852900001.0
2007-06-11 10:19:00,1.9674,1.9675,1.9673,1.9675,910299998.0
2007-06-11 10:20:00,1.9675,1.9682,1.9674,1.9679,1802599995.0
2007-06-11 10:21:00,1.968,1.9681,1.9678,1.968,1369799997.0
2007-06-11 10:22:00,1.96805,1.9681,1.9677,1.9678,1369799997.0
2007-06-11 10:23:00,1.9679,1.9683,1.9679,1.9682,1231799995.0
2007-06-11 10:24:00,1.9682,1.9682,1.9681,1.9681,356799998.0
2007-06-11 10:25:00,1.9681,1.9684,1.968,1.9682,1547100012.0
2007-06-11 10:26:00,1.96815,1.9683,1.96815,1.9682,771299999.0
2007-06-11 10:27:00,1.96815,1.9682,1.96785,1.9679,1682100010.0
2007-06-11 10:28:00,1.9679,1.968,1.9677,1.9677,735099998.0
2007-06-11 10:29:00,1.9678,1.968,1.9677,1.9678,1361400003.0
2007-06-11 10:30:00,1.9678,1.9684,1.9676,1.9676,1080900001.0
2007-06-11 10:31:00,1.9676,1.9678,1.9675,1.9675,902500003.0
2007-06-11 10:32:00,1.9675,1.9675,1.9674,1.9675,477800007.0
2007-06-11 10:33:00,1.9675,1.9675,1.9673,1.96735,749499999.0
2007-06-11 10:34:00,1.9673,1.9676,1.9672,1.9676,1225600007.0
2007-06-11 10:35:00,1.96755,1.9678,1.96755,1.9677,847099999.0
2007-06-11 10:36:00,1.9677,1.9677,1.96765,1.9677,215500000.0
2007-06-11 10:37:00,1.9677,1.9677,1.9672,1.9674,1914999994.0
2007-06-11 10:38:00,1.9674,1.9676,1.96735,1.9676,1214900002.0
2007-06-11 10:39:00,1.9676,1.9678,1.9676,1.9677,1113899991.0
2007-06-11 10:40:00,1.9676,1.9677,1.96735,1.96745,651900004.0
2007-06-11 10:41:00,1.96745,1.9675,1.9671,1.96715,744799998.0
2007-06-11 10:42:00,1.96715,1.9674,1.96715,1.9673,340600000.0
2007-06-11 10:43:00,1.9673,1.9673,1.9671,1.9671,320400000.0
2007-06-11 10:44:00,1.9671,1.9672,1.96695,1.96715,988700006.0
2007-06-11 10:45:00,1.9672,1.9673,1.9669,1.9671,1554500007.0
2007-06-11 10:46:00,1.9671,1.9672,1.96705,1.96715,252800000.0
2007-06-11 10:47:00,1.9672,1.9672,1.9671,1.9672,275799999.0
2007-06-11 10:48:00,1.9672,1.9672,1.9671,1.9672,248490000.0
2007-06-11 10:49:00,1.9672,1.9672,1.9671,1.9671,208800000.0
2007-06-11 10:50:00,1.9671,1.9673,1.9669,1.96715,686600003.0
2007-06-11 10:51:00,1.9672,1.9673,1.96715,1.9672,410200002.0
2007-06-11 10:52:00,1.9673,1.9677,1.9672,1.9677,878299996.0
2007-06-11 10:53:00,1.9677,1.9677,1.9675,1.9676,878299996.0
2007-06-11 10:54:00,1.96755,1.9676,1.96745,1.9675,669600009.0
2007-06-11 10:55:00,1.9675,1.9675,1.9675,1.9675,503499993.0
2007-06-11 10:56:00,1.9675,1.9678,1.9674,1.96765,1061999994.0
2007-06-11 10:57:00,1.96765,1.968,1.96765,1.968,1643799994.0
2007-06-11 10:58:00,1.968,1.9682,1.9679,1.9682,812100001.0
2007-06-11 10:59:00,1.9682,1.9683,1.96815,1.9682,777999991.0
2007-06-11 11:00:00,1.9682,1.96825,1.96795,1.968,1633800001.0
2007-06-11 11:01:00,1.96795,1.968,1.9678,1.968,769600003.0
2007-06-11 11:02:00,1.9679,1.9681,1.9678,1.96795,531399996.0
2007-06-11 11:03:00,1.968,1.9682,1.968,1.9681,507299995.0
2007-06-11 11:04:00,1.968,1.968,1.9678,1.968,647000006.0
2007-06-11 11:05:00,1.968,1.968,1.96785,1.968,307400000.0
2007-06-11 11:06:00,1.96795,1.9681,1.96795,1.968,1247899998.0
2007-06-11 11:07:00,1.968,1.968,1.9679,1.968,890299996.0
2007-06-11 11:08:00,1.968,1.9683,1.968,1.9683,881399995.0
2007-06-11 11:09:00,1.9683,1.9683,1.96805,1.9682,361500001.0
2007-06-11 11:10:00,1.9682,1.96825,1.9681,1.9681,933000008.0
2007-06-11 11:11:00,1.96815,1.96815,1.9681,1.9681,176800000.0
2007-06-11 11:12:00,1.9681,1.9681,1.96795,1.9681,610900005.0
2007-06-11 11:13:00,1.96805,1.9681,1.96775,1.9678,793300007.0
2007-06-11 11:14:00,1.96775,1.9679,1.96765,1.9679,436400000.0
2007-06-11 11:15:00,1.9679,1.968,1.9679,1.9679,73100000.0
2007-06-11 11:16:00,1.9679,1.968,1.96765,1.96765,555200003.0
2007-06-11 11:17:00,1.9676,1.9677,1.9676,1.96765,262700009.0
2007-06-11 11:18:00,1.96765,1.9677,1.96735,1.9674,714099994.0
2007-06-11 11:19:00,1.9674,1.9675,1.96735,1.9675,325200001.0
2007-06-11 11:20:00,1.96755,1.96765,1.9674,1.96755,1102100004.0
2007-06-11 11:21:00,1.9676,1.9677,1.96755,1.9677,683099995.0
2007-06-11 11:22:00,1.9677,1.9679,1.9677,1.9678,1583599997.0
2007-06-11 11:23:00,1.96775,1.96775,1.96745,1.9675,975199997.0
2007-06-11 11:24:00,1.9675,1.9675,1.9673,1.9673,569400000.0
2007-06-11 11:25:00,1.9673,1.96735,1.9673,1.9673,215899999.0
2007-06-11 11:26:00,1.96725,1.9673,1.9671,1.9672,812599998.0
2007-06-11 11:27:00,1.9672,1.96735,1.96705,1.9672,1508800004.0
2007-06-11 11:28:00,1.9672,1.9673,1.9671,1.9673,1414699998.0
2007-06-11 11:29:00,1.96725,1.9673,1.96705,1.9672,1523599988.0
2007-06-11 11:30:00,1.9672,1.9672,1.96675,1.9669,1512099997.0
2007-06-11 11:31:00,1.9669,1.9669,1.96665,1.9668,1262300001.0
2007-06-11 11:32:00,1.9668,1.967,1.9668,1.9669,1026700003.0
2007-06-11 11:33:00,1.9669,1.967,1.96685,1.967,359699998.0
2007-06-11 11:34:00,1.967,1.9671,1.9667,1.9669,1688500011.0
2007-06-11 11:35:00,1.96685,1.9671,1.96685,1.967,735100004.0
2007-06-11 11:36:00,1.967,1.9671,1.967,1.9671,807399995.0
2007-06-11 11:37:00,1.9672,1.9672,1.96705,1.9672,1440800005.0
2007-06-11 11:38:00,1.96715,1.9673,1.96715,1.9672,631100004.0
2007-06-11 11:39:00,1.9672,1.9672,1.967,1.967,805500005.0
2007-06-11 11:40:00,1.967,1.967,1.9669,1.967,648000007.0
2007-06-11 11:41:00,1.967,1.967,1.9669,1.9669,749300007.0
2007-06-11 11:42:00,1.9669,1.967,1.9669,1.967,280900003.0
2007-06-11 11:43:00,1.967,1.9671,1.967,1.9671,422199998.0
2007-06-11 11:44:00,1.967,1.9671,1.96695,1.967,714200013.0
2007-06-11 11:45:00,1.96695,1.9671,1.96695,1.96705,613899999.0
2007-06-11 11:46:00,1.9671,1.9671,1.967,1.967,169999996.0
2007-06-11 11:47:00,1.967,1.9672,1.967,1.9672,502999999.0
2007-06-11 11:48:00,1.9672,1.9672,1.967,1.9671,394900007.0
2007-06-11 11:49:00,1.9671,1.9675,1.96695,1.9674,1531200003.0
2007-06-11 11:50:00,1.9674,1.96755,1.9674,1.9674,1574599993.0
2007-06-11 11:51:00,1.9674,1.9674,1.96725,1.9673,831799994.0
2007-06-11 11:52:00,1.96725,1.9674,1.96725,1.9674,384500003.0
2007-06-11 11:53:00,1.9673,1.9673,1.96715,1.96725,476799991.0
2007-06-11 11:54:00,1.96725,1.9675,1.96715,1.9674,652475502.0
2007-06-11 11:55:00,1.9674,1.9675,1.9672,1.9673,1627900001.0
2007-06-11 11:56:00,1.96725,1.9674,1.96715,1.9674,715099994.0
2007-06-11 11:57:00,1.9674,1.9674,1.9673,1.9673,671799999.0
2007-06-11 11:58:00,1.9673,1.9673,1.96715,1.9672,598699993.0
2007-06-11 11:59:00,1.9672,1.96725,1.96695,1.967,817900006.0
2007-06-11 12:00:00,1.967,1.9672,1.9669,1.967,1104499998.0
2007-06-11 12:01:00,1.967,1.9671,1.9669,1.967,923899998.0
2007-06-11 12:02:00,1.967,1.9672,1.96685,1.967,643099994.0
2007-06-11 12:03:00,1.967,1.9671,1.96685,1.96685,552600008.0
2007-06-11 12:04:00,1.96685,1.9669,1.9667,1.9668,931800009.0
2007-06-11 12:05:00,1.9668,1.967,1.9667,1.967,934099996.0
2007-06-11 12:06:00,1.967,1.9673,1.967,1.96725,692499991.0
2007-06-11 12:07:00,1.96725,1.9673,1.96715,1.9673,1019800007.0
2007-06-11 12:08:00,1.9674,1.9674,1.9671,1.9672,177800002.0
2007-06-11 12:09:00,1.9673,1.9674,1.9673,1.9674,177800002.0
2007-06-11 12:10:00,1.9674,1.9674,1.9672,1.9673,552800000.0
2007-06-11 12:11:00,1.9673,1.9674,1.9672,1.9672,1139399998.0
2007-06-11 12:12:00,1.9672,1.9672,1.9671,1.9672,604900007.0
2007-06-11 12:13:00,1.9672,1.9672,1.9671,1.9671,735699998.0
2007-06-11 12:14:00,1.9671,1.9672,1.9671,1.9672,926900001.0
2007-06-11 12:15:00,1.9672,1.9672,1.9671,1.9672,426700000.0
2007-06-11 12:16:00,1.96715,1.9672,1.967,1.967,990099994.0
2007-06-11 12:17:00,1.967,1.967,1.9668,1.9669,1070100008.0
2007-06-11 12:18:00,1.9669,1.9671,1.9669,1.9669,1283399999.0
2007-06-11 12:19:00,1.9669,1.967,1.96685,1.96685,854600001.0
2007-06-11 12:20:00,1.96685,1.967,1.9668,1.9669,878399996.0
2007-06-11 12:21:00,1.9669,1.9669,1.96655,1.9667,942600001.0
2007-06-11 12:22:00,1.9667,1.9667,1.96655,1.9667,756600003.0
2007-06-11 12:23:00,1.9667,1.9667,1.96655,1.9666,881400001.0
2007-06-11 12:24:00,1.9666,1.9668,1.9666,1.9667,1082099997.0
2007-06-11 12:25:00,1.9667,1.9668,1.9666,1.9667,490799996.0
2007-06-11 12:26:00,1.9666,1.9667,1.96655,1.96655,1091000001.0
2007-06-11 12:27:00,1.9666,1.9668,1.9666,1.9666,743500002.0
2007-06-11 12:28:00,1.9666,1.9667,1.9665,1.9666,1755600003.0
2007-06-11 12:29:00,1.9666,1.9667,1.96655,1.96655,994700003.0
2007-06-11 12:30:00,1.96655,1.9666,1.9661,1.9661,1553000002.0
2007-06-11 12:31:00,1.9661,1.9662,1.96605,1.9661,975800000.0
2007-06-11 12:32:00,1.9661,1.9662,1.96595,1.9661,873199998.0
2007-06-11 12:33:00,1.96605,1.9662,1.966,1.966,1184199994.0
2007-06-11 12:34:00,1.966,1.9661,1.966,1.9661,436600005.0
2007-06-11 12:35:00,1.9661,1.9661,1.9658,1.9658,1912299990.0
2007-06-11 12:36:00,1.9658,1.966,1.9658,1.9659,592599994.0
2007-06-11 12:37:00,1.9659,1.9661,1.9659,1.9661,709599991.0
2007-06-11 12:38:00,1.9661,1.9663,1.96605,1.9661,895200009.0
2007-06-11 12:39:00,1.9661,1.9662,1.966,1.966,926700000.0
2007-06-11 12:40:00,1.966,1.9664,1.96595,1.9661,1627699996.0
2007-06-11 12:41:00,1.9661,1.9662,1.9661,1.9661,570299997.0
2007-06-11 12:42:00,1.9661,1.9661,1.9661,1.9661,424400000.0
2007-06-11 12:43:00,1.9661,1.9663,1.9659,1.96625,826400004.0
2007-06-11 12:44:00,1.9662,1.9663,1.96615,1.9663,1008399995.0
2007-06-11 12:45:00,1.96625,1.9664,1.96615,1.9664,597149996.0
2007-06-11 12:46:00,1.9664,1.9664,1.96625,1.9663,479600001.0
2007-06-11 12:47:00,1.96625,1.9664,1.96615,1.96615,154050001.0
2007-06-11 12:48:00,1.96615,1.9663,1.966,1.96605,788550001.0
2007-06-11 12:49:00,1.96605,1.9662,1.96605,1.9661,605899999.0
2007-06-11 12:50:00,1.9661,1.9661,1.9661,1.9661,207300000.0
2007-06-11 12:51:00,1.9661,1.96615,1.966,1.9661,350099989.0
2007-06-11 12:52:00,1.9661,1.9661,1.9659,1.9661,936599997.0
2007-06-11 12:53:00,1.9661,1.9662,1.96605,1.9661,806399998.0
2007-06-11 12:54:00,1.9661,1.9664,1.966,1.9662,1049900002.0
2007-06-11 12:55:00,1.96615,1.96615,1.966,1.9661,545000001.0
2007-06-11 12:56:00,1.9661,1.9662,1.96605,1.96605,259099997.0
2007-06-11 12:57:00,1.96605,1.9661,1.966,1.9661,409199993.0
2007-06-11 12:58:00,1.9661,1.9663,1.9661,1.9662,606500000.0
2007-06-11 12:59:00,1.9662,1.9663,1.96605,1.9661,991599997.0
2007-06-11 13:00:00,1.96605,1.9662,1.96595,1.9662,596199998.0
2007-06-11 13:01:00,1.9662,1.9663,1.96605,1.96605,1098500000.0
2007-06-11 13:02:00,1.9661,1.9662,1.96605,1.9661,459100005.0
2007-06-11 13:03:00,1.9661,1.9662,1.96605,1.9661,289800002.0
2007-06-11 13:04:00,1.9661,1.9662,1.9661,1.9662,502799998.0
2007-06-11 13:05:00,1.9662,1.9663,1.96605,1.9663,1006999993.0
2007-06-11 13:06:00,1.9663,1.9663,1.966,1.96605,576499995.0
2007-06-11 13:07:00,1.9661,1.9662,1.96595,1.966,580999999.0
2007-06-11 13:08:00,1.96595,1.9662,1.9659,1.96595,1471800004.0
2007-06-11 13:09:00,1.96595,1.9668,1.9659,1.96655,993999999.0
2007-06-11 13:10:00,1.96655,1.96655,1.9664,1.9664,1487700008.0
2007-06-11 13:11:00,1.9664,1.9669,1.9664,1.9669,1867400001.0
2007-06-11 13:12:00,1.9669,1.967,1.96675,1.96675,1837899993.0
2007-06-11 13:13:00,1.96675,1.9668,1.9667,1.96675,637299994.0
2007-06-11 13:14:00,1.9668,1.9669,1.96665,1.9667,976899997.0
2007-06-11 13:15:00,1.9667,1.96675,1.9666,1.9666,611400001.0
2007-06-11 13:16:00,1.9666,1.9667,1.96655,1.9666,550099996.0
2007-06-11 13:17:00,1.9667,1.9672,1.96665,1.9671,1790000008.0
2007-06-11 13:18:00,1.9671,1.9671,1.96675,1.9669,1860600002.0
2007-06-11 13:19:00,1.9669,1.9669,1.96665,1.9667,974700002.0
2007-06-11 13:20:00,1.9667,1.9668,1.9667,1.9667,754899998.0
2007-06-11 13:21:00,1.9667,1.9667,1.9666,1.96665,730699996.0
2007-06-11 13:22:00,1.9667,1.9667,1.9666,1.9667,604500000.0
2007-06-11 13:23:00,1.9666,1.9668,1.9666,1.9668,244100000.0
2007-06-11 13:24:00,1.9668,1.9669,1.9668,1.9668,329599999.0
2007-06-11 13:25:00,1.9668,1.9669,1.9668,1.9669,210899999.0
2007-06-11 13:26:00,1.9668,1.9671,1.9668,1.967,475300002.0
2007-06-11 13:27:00,1.967,1.967,1.9668,1.96685,525099996.0
2007-06-11 13:28:00,1.96685,1.967,1.9668,1.967,797999997.0
2007-06-11 13:29:00,1.967,1.967,1.9669,1.9669,100900000.0
2007-06-11 13:30:00,1.9669,1.9669,1.9669,1.9669,10300000.0
2007-06-11 13:31:00,1.9669,1.9669,1.9668,1.9668,161899999.0
2007-06-11 13:32:00,1.9668,1.9668,1.96675,1.9668,48800000.0
2007-06-11 13:33:00,1.96675,1.9668,1.96655,1.96665,408100002.0
2007-06-11 13:34:00,1.9667,1.9668,1.9666,1.9666,63400001.0
2007-06-11 13:35:00,1.96665,1.9668,1.9666,1.96675,400400004.0
2007-06-11 13:36:00,1.9668,1.9668,1.9666,1.96665,348000000.0
2007-06-11 13:37:00,1.96665,1.9667,1.96645,1.96655,1172800006.0
2007-06-11 13:38:00,1.96655,1.9666,1.9659,1.96595,1145099997.0
2007-06-11 13:39:00,1.96595,1.9663,1.9659,1.96625,1095700006.0
2007-06-11 13:40:00,1.96625,1.9668,1.96625,1.96675,1077100007.0
2007-06-11 13:41:00,1.9668,1.9668,1.9666,1.9667,254399998.0
2007-06-11 13:42:00,1.9667,1.9667,1.9667,1.9667,58700000.0
2007-06-11 13:43:00,1.9667,1.9667,1.96645,1.9666,1256799996.0
2007-06-11 13:44:00,1.9666,1.9668,1.9666,1.96665,873799999.0
2007-06-11 13:45:00,1.9667,1.9668,1.96665,1.9668,129600000.0
2007-06-11 13:46:00,1.9668,1.9668,1.9667,1.9667,118900000.0
2007-06-11 13:47:00,1.9667,1.9667,1.9667,1.9667,95600000.0
2007-06-11 13:48:00,1.96675,1.9668,1.9667,1.9668,142500000.0
2007-06-11 13:49:00,1.9668,1.9668,1.9666,1.9668,974399999.0
2007-06-11 13:50:00,1.9668,1.9668,1.9666,1.96665,311200000.0
2007-06-11 13:51:00,1.96665,1.9667,1.96665,1.9667,707300005.0
2007-06-11 13:52:00,1.9667,1.9667,1.9665,1.9665,1163199990.0
2007-06-11 13:53:00,1.96655,1.9666,1.9665,1.96655,388500003.0
2007-06-11 13:54:00,1.9666,1.9668,1.9666,1.9668,425700003.0
2007-06-11 13:55:00,1.9668,1.9668,1.9667,1.96675,362100004.0
2007-06-11 13:56:00,1.9668,1.9668,1.9668,1.9668,10800000.0
2007-06-11 13:57:00,1.9668,1.9669,1.96665,1.96665,639400013.0
2007-06-11 13:58:00,1.96665,1.9668,1.96665,1.9667,711100005.0
2007-06-11 13:59:00,1.9668,1.9669,1.96665,1.9669,540399998.0
2007-06-11 14:00:00,1.967,1.9671,1.9669,1.967,1491099995.0
2007-06-11 14:01:00,1.9671,1.9673,1.9671,1.9673,825500000.0
2007-06-11 14:02:00,1.9676,1.9678,1.9676,1.9677,825500000.0
2007-06-11 14:03:00,1.96765,1.9679,1.96765,1.9679,598800001.0
2007-06-11 14:04:00,1.96785,1.9681,1.96785,1.968,876200006.0
2007-06-11 14:05:00,1.968,1.96805,1.96775,1.96775,801600010.0
2007-06-11 14:06:00,1.96775,1.9687,1.9677,1.9686,1682537495.0
2007-06-11 14:07:00,1.9686,1.9689,1.9686,1.9687,817199992.0
2007-06-11 14:08:00,1.9687,1.9687,1.9685,1.9685,817199992.0
2007-06-11 14:09:00,1.9685,1.9686,1.9682,1.9683,398000000.0
2007-06-11 14:10:00,1.9683,1.9687,1.96825,1.9687,580299998.0
2007-06-11 14:11:00,1.9687,1.9691,1.9687,1.969,616199999.0
2007-06-11 14:12:00,1.969,1.9694,1.9689,1.9691,964500005.0
2007-06-11 14:13:00,1.9691,1.9692,1.9688,1.9689,747849999.0
2007-06-11 14:14:00,1.9689,1.9689,1.9685,1.9686,1913200004.0
2007-06-11 14:15:00,1.9686,1.9688,1.9685,1.9686,1416199993.0
2007-06-11 14:16:00,1.9686,1.9688,1.96855,1.9687,433700001.0
2007-06-11 14:17:00,1.9688,1.9688,1.96865,1.9687,329900003.0
2007-06-11 14:18:00,1.9687,1.96875,1.96865,1.96875,550500001.0
2007-06-11 14:19:00,1.96875,1.969,1.9686,1.9686,1194500002.0
2007-06-11 14:20:00,1.9686,1.9687,1.9684,1.9685,963000003.0
2007-06-11 14:21:00,1.9685,1.9685,1.9683,1.9685,708100003.0
2007-06-11 14:22:00,1.9685,1.9686,1.96845,1.9686,247700000.0
2007-06-11 14:23:00,1.9686,1.9686,1.9683,1.9683,985099991.0
2007-06-11 14:24:00,1.9683,1.9683,1.96825,1.96825,186900000.0
2007-06-11 14:25:00,1.9683,1.9683,1.9682,1.9683,1200699995.0
2007-06-11 14:26:00,1.9683,1.9683,1.968,1.968,1504800000.0
2007-06-11 14:27:00,1.9679,1.968,1.9677,1.96775,1504800000.0
2007-06-11 14:28:00,1.96775,1.9681,1.96775,1.968,983000004.0
2007-06-11 14:30:00,1.9678,1.9679,1.9677,1.9679,1295800002.0
2007-06-11 14:31:00,1.9679,1.9679,1.9678,1.9679,1071500000.0
2007-06-11 14:32:00,1.9679,1.9679,1.9677,1.9677,955787500.0
2007-06-11 14:33:00,1.9677,1.9677,1.9675,1.9675,1014500001.0
2007-06-11 14:34:00,1.9675,1.9677,1.96745,1.9675,1014500001.0
2007-06-11 14:35:00,1.9675,1.9675,1.9674,1.9674,1278099996.0
2007-06-11 14:36:00,1.9674,1.9674,1.9671,1.9671,1420399995.0
2007-06-11 14:37:00,1.9672,1.9673,1.9671,1.9673,1644499999.0
2007-06-11 14:38:00,1.9673,1.9674,1.9673,1.9674,196800000.0
2007-06-11 14:39:00,1.9674,1.9674,1.9673,1.9674,237900003.0
2007-06-11 14:40:00,1.9674,1.9678,1.9674,1.9677,2124299998.0
2007-06-11 14:41:00,1.9677,1.968,1.9677,1.9677,1540900008.0
2007-06-11 14:42:00,1.9677,1.9677,1.9676,1.9676,1411499993.0
2007-06-11 14:43:00,1.9676,1.9678,1.9673,1.9673,1341400004.0
2007-06-11 14:44:00,1.9674,1.9674,1.96725,1.9673,706499993.0
2007-06-11 14:45:00,1.9673,1.9673,1.9671,1.96725,895500005.0
2007-06-11 14:46:00,1.9673,1.9677,1.96725,1.9676,1215999996.0
2007-06-11 14:47:00,1.9676,1.9676,1.96735,1.9674,1309300003.0
2007-06-11 14:48:00,1.9674,1.9674,1.9674,1.9674,293900000.0
2007-06-11 14:49:00,1.9674,1.9674,1.96735,1.9674,121700000.0
2007-06-11 14:50:00,1.9674,1.9674,1.9674,1.9674,69600000.0
2007-06-11 14:51:00,1.9674,1.9674,1.96725,1.9673,250300002.0
2007-06-11 14:52:00,1.9673,1.9673,1.96705,1.96705,914099992.0
2007-06-11 14:53:00,1.96705,1.9672,1.96705,1.9671,1319599999.0
2007-06-11 14:54:00,1.9671,1.9671,1.96675,1.9669,1731400011.0
2007-06-11 14:55:00,1.96685,1.967,1.96685,1.967,616899999.0
2007-06-11 14:56:00,1.967,1.9672,1.967,1.96715,1090599996.0
2007-06-11 14:57:00,1.9672,1.9672,1.96715,1.9672,1164399990.0
2007-06-11 14:58:00,1.9672,1.9673,1.96705,1.9671,963999998.0
2007-06-11 14:59:00,1.9671,1.9671,1.9667,1.9667,1533849996.0
2007-06-11 15:00:00,1.9667,1.96705,1.9667,1.967,753499999.0
2007-06-11 15:01:00,1.967,1.9671,1.967,1.967,1336600006.0
2007-06-11 15:02:00,1.9671,1.9671,1.9667,1.9667,496100002.0
2007-06-11 15:03:00,1.9668,1.9671,1.9668,1.967,496100002.0
2007-06-11 15:04:00,1.9671,1.9672,1.96695,1.9672,496100002.0
2007-06-11 15:05:00,1.9671,1.9674,1.96705,1.9674,1247900000.0
2007-06-11 15:06:00,1.9674,1.9674,1.9673,1.96735,537500003.0
2007-06-11 15:07:00,1.9673,1.9674,1.9672,1.9672,1396399999.0
2007-06-11 15:08:00,1.9672,1.9673,1.9672,1.9672,376899999.0
2007-06-11 15:09:00,1.9672,1.9673,1.96715,1.9672,787599989.0
2007-06-11 15:10:00,1.96715,1.9672,1.967,1.96705,1049200001.0
2007-06-11 15:11:00,1.96705,1.9673,1.96705,1.9673,237500000.0
2007-06-11 15:12:00,1.9673,1.9675,1.9672,1.9673,889000005.0
2007-06-11 15:13:00,1.9673,1.9673,1.96705,1.96725,1076300000.0
2007-06-11 15:14:00,1.9673,1.9674,1.9671,1.9673,578299995.0
2007-06-11 15:15:00,1.9673,1.9673,1.9671,1.9673,723900001.0
2007-06-11 15:16:00,1.9673,1.9673,1.96715,1.9672,426999999.0
2007-06-11 15:17:00,1.9672,1.9673,1.96715,1.9673,572399998.0
2007-06-11 15:18:00,1.9673,1.9673,1.9673,1.9673,92900000.0
2007-06-11 15:19:00,1.9673,1.9673,1.9672,1.9673,197700000.0
2007-06-11 15:20:00,1.9673,1.9673,1.96715,1.9673,307999997.0
2007-06-11 15:21:00,1.9673,1.9673,1.9671,1.9672,273799999.0
2007-06-11 15:22:00,1.9672,1.9672,1.9671,1.9671,222699999.0
2007-06-11 15:23:00,1.9671,1.9671,1.9671,1.9671,16400000.0
2007-06-11 15:24:00,1.9671,1.9671,1.9671,1.9671,164800000.0
2007-06-11 15:25:00,1.9671,1.9672,1.967,1.9672,459500002.0
2007-06-11 15:26:00,1.9672,1.9672,1.967,1.96715,497999998.0
2007-06-11 15:27:00,1.9672,1.9672,1.96685,1.9669,490700000.0
2007-06-11 15:28:00,1.96685,1.9669,1.9667,1.9667,1266300005.0
2007-06-11 15:29:00,1.9667,1.9668,1.9665,1.9666,198100000.0
2007-06-11 15:30:00,1.9666,1.9666,1.9662,1.96625,551900000.0
2007-06-11 15:31:00,1.96625,1.9665,1.9662,1.9665,1751200002.0
2007-06-11 15:32:00,1.9665,1.9667,1.9665,1.9667,1336600005.0
2007-06-11 15:33:00,1.96655,1.9667,1.96655,1.9667,1336600005.0
2007-06-11 15:34:00,1.9667,1.9668,1.96655,1.9668,970900001.0
2007-06-11 15:35:00,1.9668,1.967,1.96675,1.9669,1454300014.0
2007-06-11 15:36:00,1.9669,1.9671,1.9669,1.9671,1360300001.0
2007-06-11 15:37:00,1.967,1.9672,1.967,1.9672,534400001.0
2007-06-11 15:38:00,1.96705,1.9672,1.96705,1.96705,534400001.0
2007-06-11 15:39:00,1.9671,1.9673,1.96705,1.9672,1015200003.0
2007-06-11 15:40:00,1.9672,1.9673,1.96715,1.9672,1010300000.0
2007-06-11 15:41:00,1.9672,1.9672,1.9671,1.9671,672400001.0
2007-06-11 15:42:00,1.9671,1.9672,1.967,1.9671,566199997.0
2007-06-11 15:43:00,1.9671,1.9672,1.96695,1.9671,639200005.0
2007-06-11 15:44:00,1.9671,1.9672,1.967,1.96705,489900000.0
2007-06-11 15:45:00,1.96705,1.9671,1.96685,1.9669,356400001.0
2007-06-11 15:46:00,1.9669,1.967,1.96685,1.9669,494199998.0
2007-06-11 15:47:00,1.9669,1.967,1.96675,1.967,1614600004.0
2007-06-11 15:48:00,1.9671,1.9671,1.967,1.967,624799999.0
2007-06-11 15:49:00,1.967,1.9671,1.967,1.9671,624799999.0
2007-06-11 15:50:00,1.9671,1.96725,1.9671,1.9671,1169000001.0
2007-06-11 15:51:00,1.9671,1.9672,1.96695,1.96705,807399988.0
2007-06-11 15:52:00,1.967,1.9671,1.9668,1.967,603199998.0
2007-06-11 15:53:00,1.9671,1.9671,1.967,1.967,603199998.0
2007-06-11 15:54:00,1.967,1.9672,1.96695,1.9671,361300000.0
2007-06-11 15:55:00,1.9671,1.9671,1.967,1.9671,149400004.0
2007-06-11 15:56:00,1.9671,1.9672,1.96695,1.967,362200000.0
2007-06-11 15:57:00,1.9669,1.967,1.9669,1.967,1069200008.0
2007-06-11 15:58:00,1.9671,1.9672,1.96685,1.9672,1069200008.0
2007-06-11 15:59:00,1.9672,1.9673,1.9671,1.9672,436800001.0
2007-06-11 16:00:00,1.9671,1.9671,1.9667,1.9669,1031800012.0
2007-06-11 16:01:00,1.96685,1.9671,1.96685,1.96705,1031800012.0
2007-06-11 16:02:00,1.96705,1.9672,1.96695,1.9671,900199997.0
2007-06-11 16:03:00,1.9671,1.9672,1.96705,1.96715,1607999993.0
2007-06-11 16:04:00,1.9672,1.9672,1.967,1.9672,1070299991.0
2007-06-11 16:05:00,1.9672,1.9672,1.96705,1.9672,1008800001.0
2007-06-11 16:06:00,1.9671,1.9671,1.967,1.967,393400003.0
2007-06-11 16:07:00,1.967,1.9671,1.967,1.9671,491199997.0
2007-06-11 16:08:00,1.9671,1.9674,1.967,1.9671,1511399994.0
2007-06-11 16:09:00,1.967,1.9673,1.967,1.9671,848599998.0
2007-06-11 16:10:00,1.9673,1.9673,1.9672,1.9672,848599998.0
2007-06-11 16:11:00,1.9672,1.9673,1.96705,1.9671,865000003.0
2007-06-11 16:12:00,1.9671,1.9672,1.967,1.967,609399999.0
2007-06-11 16:13:00,1.967,1.9671,1.96695,1.967,577700001.0
2007-06-11 16:14:00,1.967,1.9673,1.967,1.9671,1281600000.0
2007-06-11 16:15:00,1.9671,1.9671,1.96695,1.967,975900004.0
2007-06-11 16:16:00,1.967,1.9672,1.967,1.9672,1092899990.0
2007-06-11 16:17:00,1.96715,1.9672,1.967,1.96705,2136899963.0
2007-06-11 16:18:00,1.96705,1.9672,1.96705,1.96715,1155200005.0
2007-06-11 16:19:00,1.96715,1.9672,1.96685,1.96685,1657299995.0
2007-06-11 16:20:00,1.9669,1.967,1.9668,1.967,941700003.0
2007-06-11 16:21:00,1.967,1.9671,1.9669,1.967,439099998.0
2007-06-11 16:22:00,1.967,1.967,1.9669,1.967,372000001.0
2007-06-11 16:23:00,1.967,1.967,1.9669,1.967,816200001.0
2007-06-11 16:24:00,1.967,1.967,1.9669,1.967,489699998.0
2007-06-11 16:25:00,1.9669,1.967,1.96685,1.96685,683499991.0
2007-06-11 16:26:00,1.9669,1.9671,1.96685,1.9669,1687700003.0
2007-06-11 16:27:00,1.9669,1.9669,1.9666,1.9669,532200003.0
2007-06-11 16:28:00,1.9669,1.9669,1.9667,1.9667,283100000.0
2007-06-11 16:29:00,1.9667,1.967,1.96665,1.9669,1064200007.0
2007-06-11 16:30:00,1.9669,1.967,1.9668,1.967,946999999.0
2007-06-11 16:31:00,1.967,1.967,1.96695,1.967,82200000.0
2007-06-11 16:32:00,1.9669,1.96695,1.9668,1.96685,1482800003.0
2007-06-11 16:33:00,1.96695,1.967,1.96685,1.967,1025999996.0
2007-06-11 16:34:00,1.96695,1.967,1.96675,1.9669,890500009.0
2007-06-11 16:35:00,1.9669,1.9669,1.9669,1.9669,29500000.0
2007-06-11 16:36:00,1.96685,1.967,1.96685,1.9669,144300000.0
2007-06-11 16:37:00,1.9669,1.967,1.96685,1.96685,217599999.0
2007-06-11 16:38:00,1.9669,1.9671,1.96665,1.9667,1502000002.0
2007-06-11 16:39:00,1.96665,1.9668,1.96655,1.96665,1703600002.0
2007-06-11 16:40:00,1.9667,1.9667,1.9664,1.9664,750399992.0
2007-06-11 16:41:00,1.9665,1.9665,1.9664,1.9664,750399992.0
2007-06-11 16:42:00,1.9664,1.9666,1.9664,1.9665,750399992.0
2007-06-11 16:43:00,1.9665,1.9668,1.9665,1.9666,442199999.0
2007-06-11 16:44:00,1.9665,1.9665,1.9664,1.9665,641599997.0
2007-06-11 16:45:00,1.9665,1.96665,1.96645,1.9666,641599997.0
2007-06-11 16:46:00,1.9666,1.9667,1.96635,1.9664,2022799996.0
2007-06-11 16:47:00,1.9663,1.9663,1.966,1.966,1681999998.0
2007-06-11 16:48:00,1.9661,1.9663,1.966,1.966,1681999998.0
2007-06-11 16:49:00,1.9661,1.9661,1.9656,1.9658,1681999998.0
2007-06-11 16:50:00,1.9658,1.9661,1.96575,1.966,1020999988.0
2007-06-11 16:51:00,1.9661,1.9662,1.966,1.966,935199993.0
2007-06-11 16:52:00,1.966,1.9662,1.966,1.9662,791700015.0
2007-06-11 16:53:00,1.9662,1.9663,1.96605,1.9661,754400002.0
2007-06-11 16:54:00,1.9661,1.9664,1.9661,1.9664,1282199999.0
2007-06-11 16:55:00,1.9665,1.9666,1.9665,1.9666,2102900006.0
2007-06-11 16:56:00,1.9665,1.9666,1.9664,1.9665,2102900006.0
2007-06-11 16:57:00,1.9665,1.9667,1.96645,1.9666,1246700000.0
2007-06-11 16:58:00,1.9666,1.9667,1.9664,1.9666,1486299991.0
2007-06-11 16:59:00,1.9667,1.9671,1.9666,1.9671,1486299991.0
2007-06-11 17:00:00,1.967,1.9674,1.9669,1.9671,1486299991.0
2007-06-11 17:01:00,1.967,1.9673,1.967,1.9673,1486299991.0
2007-06-11 17:02:00,1.9674,1.9679,1.9674,1.9675,1486299991.0
2007-06-11 17:03:00,1.9676,1.9677,1.9676,1.9677,1486299991.0
2007-06-11 17:04:00,1.9678,1.968,1.9676,1.9677,1486299991.0
2007-06-11 17:05:00,1.9678,1.968,1.9678,1.968,1486299991.0
2007-06-11 17:06:00,1.968,1.9681,1.9679,1.9679,1486299991.0
2007-06-11 17:07:00,1.9679,1.968,1.9678,1.96785,926700000.0
2007-06-11 17:08:00,1.96785,1.96785,1.9676,1.9676,1542200011.0
2007-06-11 17:09:00,1.9676,1.9677,1.9676,1.9676,420400004.0
2007-06-11 17:10:00,1.9677,1.9684,1.9677,1.9683,777799999.0
2007-06-11 17:11:00,1.9682,1.9683,1.968,1.9682,777799999.0
2007-06-11 17:12:00,1.9682,1.9684,1.9682,1.9683,777799999.0
2007-06-11 17:13:00,1.9683,1.9685,1.96825,1.96825,1972800013.0
2007-06-11 17:14:00,1.96825,1.96825,1.96795,1.96805,1776700002.0
2007-06-11 17:15:00,1.9681,1.9682,1.968,1.9682,1475099993.0
2007-06-11 17:16:00,1.96815,1.96815,1.9678,1.968,1475099993.0
2007-06-11 17:17:00,1.96795,1.968,1.9679,1.9679,1931499995.0
2007-06-11 17:18:00,1.9678,1.9679,1.9678,1.9679,1999699999.0
2007-06-11 17:19:00,1.9678,1.9678,1.9677,1.9677,1999699999.0
2007-06-11 17:20:00,1.9677,1.9678,1.96755,1.9678,1442500004.0
2007-06-11 17:21:00,1.9678,1.9692,1.9678,1.96905,1560300001.0
2007-06-11 17:22:00,1.9691,1.9691,1.9687,1.9687,1546300005.0
2007-06-11 17:23:00,1.9687,1.9689,1.9687,1.9687,1546300005.0
2007-06-11 17:24:00,1.9687,1.96875,1.96855,1.96855,1507900007.0
2007-06-11 17:25:00,1.9685,1.9685,1.968,1.968,1653500026.0
2007-06-11 17:26:00,1.9681,1.9685,1.968,1.9684,1653500026.0
2007-06-11 17:27:00,1.9683,1.9683,1.9681,1.9683,1653500026.0
2007-06-11 17:28:00,1.9684,1.9687,1.9684,1.9685,1653500026.0
2007-06-11 17:29:00,1.9686,1.9686,1.9685,1.9685,1653500026.0
2007-06-11 17:30:00,1.9685,1.9688,1.9685,1.9688,2048600002.0
2007-06-11 17:31:00,1.96875,1.9689,1.96855,1.9688,1299700006.0
2007-06-11 17:32:00,1.9688,1.9688,1.9684,1.9685,1786400001.0
2007-06-11 17:33:00,1.9685,1.9685,1.9684,1.9684,448699997.0
2007-06-11 17:34:00,1.9684,1.9684,1.96825,1.9683,1110800004.0
2007-06-11 17:35:00,1.9683,1.9683,1.9683,1.9683,1023800000.0
2007-06-11 17:36:00,1.9683,1.9683,1.9681,1.9682,873399995.0
2007-06-11 17:37:00,1.96815,1.9683,1.96815,1.9682,1676600004.0
2007-06-11 17:38:00,1.9682,1.96835,1.9681,1.9682,489399999.0
2007-06-11 17:39:00,1.96815,1.9682,1.9681,1.96815,204199999.0
2007-06-11 17:40:00,1.96815,1.9683,1.96795,1.9682,829700008.0
2007-06-11 17:41:00,1.9682,1.9685,1.9681,1.9683,1498600010.0
2007-06-11 17:42:00,1.9683,1.9684,1.96825,1.9683,352699997.0
2007-06-11 17:43:00,1.9683,1.9684,1.96825,1.9683,1962800001.0
2007-06-11 17:44:00,1.96835,1.9685,1.96835,1.9684,1284800009.0
2007-06-11 17:45:00,1.9685,1.9686,1.9684,1.9685,842199999.0
2007-06-11 17:46:00,1.9685,1.9686,1.9684,1.9686,1140199998.0
2007-06-11 17:47:00,1.9686,1.9686,1.96825,1.9683,969900001.0
2007-06-11 17:48:00,1.96825,1.9684,1.96815,1.9682,745799994.0
2007-06-11 17:49:00,1.9682,1.96825,1.9681,1.96815,783299999.0
2007-06-11 17:50:00,1.96815,1.9682,1.96805,1.9681,1428799991.0
2007-06-11 17:51:00,1.9681,1.9682,1.9681,1.9682,1835700007.0
2007-06-11 17:52:00,1.9682,1.9682,1.96815,1.9682,647300003.0
2007-06-11 17:53:00,1.9682,1.9683,1.96815,1.9683,412100003.0
2007-06-11 17:54:00,1.9683,1.9685,1.9683,1.9684,243700000.0
2007-06-11 17:55:00,1.9684,1.9684,1.9681,1.9681,1103000000.0
2007-06-11 17:56:00,1.9681,1.9681,1.968,1.9681,433299995.0
2007-06-11 17:57:00,1.9681,1.9681,1.9681,1.9681,866200002.0
2007-06-11 17:58:00,1.9681,1.9682,1.9681,1.9681,347600000.0
2007-06-11 17:59:00,1.9681,1.9684,1.9681,1.9684,1224300003.0
2007-06-11 18:00:00,1.9684,1.9688,1.9684,1.9686,1391900004.0
2007-06-11 18:01:00,1.9686,1.9687,1.9686,1.9686,528200000.0
2007-06-11 18:02:00,1.9686,1.9687,1.96855,1.96855,960199998.0
2007-06-11 18:03:00,1.9686,1.9687,1.9684,1.96845,1135300000.0
2007-06-11 18:04:00,1.96845,1.9685,1.96845,1.96845,16400000.0
2007-06-11 18:05:00,1.96845,1.9686,1.96845,1.9685,103800000.0
2007-06-11 18:06:00,1.9685,1.9685,1.9684,1.96845,107100000.0
2007-06-11 18:07:00,1.96845,1.9685,1.9684,1.9685,806200001.0
2007-06-11 18:08:00,1.9685,1.9687,1.9684,1.9686,821199998.0
2007-06-11 18:09:00,1.9686,1.9686,1.96835,1.9685,1537299996.0
2007-06-11 18:10:00,1.9685,1.9685,1.96835,1.96835,657000003.0
2007-06-11 18:11:00,1.9684,1.9685,1.9684,1.9684,799999995.0
2007-06-11 18:12:00,1.9684,1.9684,1.96835,1.96835,599500010.0
2007-06-11 18:13:00,1.9684,1.9684,1.9682,1.96825,289300001.0
2007-06-11 18:14:00,1.96825,1.9683,1.9681,1.9681,675499998.0
2007-06-11 18:15:00,1.9681,1.96835,1.9681,1.9683,893000002.0
2007-06-11 18:16:00,1.9683,1.9684,1.9682,1.9684,219900002.0
2007-06-11 18:17:00,1.9684,1.9684,1.9682,1.96825,196000000.0
2007-06-11 18:18:00,1.9683,1.9685,1.96825,1.9685,517999998.0
2007-06-11 18:19:00,1.9685,1.96865,1.9685,1.96865,910000004.0
2007-06-11 18:20:00,1.96865,1.9687,1.96865,1.9687,85500000.0
2007-06-11 18:21:00,1.9687,1.9688,1.96865,1.9687,588999999.0
2007-06-11 18:22:00,1.9687,1.9687,1.9686,1.9687,667099999.0
2007-06-11 18:23:00,1.9687,1.9687,1.96845,1.9685,56500000.0
2007-06-11 18:24:00,1.9686,1.9687,1.9685,1.9686,186700000.0
2007-06-11 18:25:00,1.9686,1.9688,1.96855,1.96855,595999999.0
2007-06-11 18:26:00,1.96855,1.9687,1.96855,1.96865,565099999.0
2007-06-11 18:27:00,1.9687,1.9689,1.9687,1.9688,1033499996.0
2007-06-11 18:28:00,1.9688,1.96885,1.96875,1.96885,138400000.0
2007-06-11 18:29:00,1.9689,1.9694,1.96885,1.9692,1351499997.0
2007-06-11 18:30:00,1.9692,1.9693,1.96905,1.9691,539800003.0
2007-06-11 18:31:00,1.96905,1.9693,1.96905,1.9691,624899999.0
2007-06-11 18:32:00,1.9691,1.9698,1.9691,1.9696,1862900004.0
2007-06-11 18:33:00,1.9696,1.9698,1.9696,1.9697,1862900004.0
2007-06-11 18:34:00,1.9697,1.9698,1.9695,1.9698,1534999992.0
2007-06-11 18:35:00,1.9698,1.9698,1.96965,1.9697,520800000.0
2007-06-11 18:36:00,1.9697,1.9697,1.9695,1.9695,495100000.0
2007-06-11 18:37:00,1.9695,1.9695,1.9692,1.9692,1437899991.0
2007-06-11 18:38:00,1.9693,1.9694,1.96915,1.96915,716399992.0
2007-06-11 18:39:00,1.9692,1.9694,1.9691,1.9694,899500000.0
2007-06-11 18:40:00,1.9694,1.9694,1.96925,1.96935,1620400007.0
2007-06-11 18:41:00,1.9693,1.9694,1.9693,1.9694,1798299994.0
2007-06-11 18:42:00,1.9694,1.9694,1.96915,1.9692,1240100009.0
2007-06-11 18:43:00,1.9692,1.9694,1.96915,1.96935,1023100003.0
2007-06-11 18:44:00,1.9693,1.9694,1.9692,1.9693,1081599999.0
2007-06-11 18:45:00,1.9692,1.9695,1.9692,1.9694,1817100002.0
2007-06-11 18:46:00,1.9693,1.9694,1.96915,1.96925,1817100002.0
2007-06-11 18:47:00,1.9693,1.9693,1.9693,1.9693,68100000.0
2007-06-11 18:48:00,1.9693,1.9693,1.96915,1.9692,374900001.0
2007-06-11 18:49:00,1.9692,1.9693,1.96915,1.9693,408900000.0
2007-06-11 18:50:00,1.9693,1.9693,1.9692,1.9692,94600000.0
2007-06-11 18:51:00,1.9693,1.9694,1.9693,1.9693,356800002.0
2007-06-11 18:52:00,1.9693,1.9693,1.96915,1.9692,685600003.0
2007-06-11 18:53:00,1.9692,1.9692,1.9691,1.9692,1116399997.0
2007-06-11 18:54:00,1.9692,1.9692,1.9691,1.9691,838700002.0
2007-06-11 18:55:00,1.9691,1.9691,1.969,1.969,431399997.0
2007-06-11 18:56:00,1.969,1.96915,1.969,1.969,678199999.0
2007-06-11 18:57:00,1.969,1.9691,1.96895,1.96905,192800000.0
2007-06-11 18:58:00,1.9691,1.9692,1.9691,1.9691,936799999.0
2007-06-11 18:59:00,1.9691,1.9691,1.96905,1.96905,1428199993.0
2007-06-11 19:00:00,1.9691,1.9691,1.96895,1.969,919300000.0
2007-06-11 19:01:00,1.969,1.969,1.9689,1.9689,408700000.0
2007-06-11 19:02:00,1.9689,1.9689,1.9686,1.9687,1451899994.0
2007-06-11 19:03:00,1.9687,1.9688,1.9686,1.9688,405700001.0
2007-06-11 19:04:00,1.9688,1.9688,1.9687,1.96875,105100000.0
2007-06-11 19:05:00,1.9688,1.9688,1.9687,1.9687,326099997.0
2007-06-11 19:06:00,1.9687,1.9687,1.96865,1.9687,302900000.0
2007-06-11 19:07:00,1.9687,1.9687,1.9686,1.9686,154399999.0
2007-06-11 19:08:00,1.9686,1.9687,1.9686,1.9687,414799998.0
2007-06-11 19:09:00,1.9687,1.9687,1.9686,1.9687,430900000.0
2007-06-11 19:10:00,1.96865,1.9687,1.96855,1.9687,103899998.0
2007-06-11 19:11:00,1.9687,1.9688,1.9687,1.9688,332000000.0
2007-06-11 19:12:00,1.9688,1.969,1.9688,1.969,533400000.0
2007-06-11 19:13:00,1.9689,1.9692,1.9684,1.9685,649700001.0
2007-06-11 19:14:00,1.9687,1.9687,1.9684,1.9685,649700001.0
2007-06-11 19:15:00,1.9685,1.9686,1.9685,1.96855,807100002.0
2007-06-11 19:16:00,1.96855,1.9686,1.9685,1.9686,522100000.0
2007-06-11 19:17:00,1.9686,1.9686,1.9684,1.9684,293599999.0
2007-06-11 19:18:00,1.9684,1.9685,1.96835,1.9685,344499998.0
2007-06-11 19:19:00,1.9685,1.9685,1.9685,1.9685,800000.0
2007-06-11 19:21:00,1.9685,1.9685,1.9681,1.9682,1433899994.0
2007-06-11 19:22:00,1.9681,1.9682,1.9681,1.9681,968099998.0
2007-06-11 19:23:00,1.9681,1.9681,1.96805,1.9681,378200000.0
2007-06-11 19:24:00,1.9681,1.9682,1.96805,1.9682,483300002.0
2007-06-11 19:25:00,1.9681,1.9681,1.968,1.9681,752299999.0
2007-06-11 19:26:00,1.9681,1.9681,1.9679,1.968,280600000.0
2007-06-11 19:27:00,1.96795,1.968,1.96765,1.96765,1132600001.0
2007-06-11 19:28:00,1.96765,1.9678,1.9676,1.9676,1492299997.0
2007-06-11 19:29:00,1.9676,1.9676,1.9674,1.9674,490199998.0
2007-06-11 19:30:00,1.96745,1.9675,1.96745,1.96745,6200000.0
2007-06-11 19:31:00,1.96745,1.9676,1.96745,1.96755,570699991.0
2007-06-11 19:32:00,1.9677,1.9678,1.9676,1.9678,243799997.0
2007-06-11 19:33:00,1.9678,1.9678,1.96765,1.9678,547500001.0
2007-06-11 19:34:00,1.9678,1.9678,1.9678,1.9678,137100000.0
2007-06-11 19:35:00,1.9678,1.9683,1.96775,1.9681,1143000008.0
2007-06-11 19:36:00,1.96805,1.9682,1.968,1.9681,742200004.0
2007-06-11 19:37:00,1.9681,1.9681,1.968,1.96805,294299997.0
2007-06-11 19:38:00,1.96805,1.96805,1.968,1.96805,29900000.0
2007-06-11 19:39:00,1.96805,1.96805,1.9679,1.96795,84400000.0
2007-06-11 19:40:00,1.96795,1.968,1.9678,1.9678,132499998.0
2007-06-11 19:41:00,1.96795,1.96795,1.9678,1.96785,35500000.0
2007-06-11 19:42:00,1.9678,1.96785,1.9677,1.9677,29900000.0
2007-06-11 19:43:00,1.9678,1.9678,1.96775,1.96775,16000000.0
2007-06-11 19:44:00,1.9678,1.968,1.9678,1.96785,439800000.0
2007-06-11 19:45:00,1.96785,1.968,1.9678,1.9679,745899999.0
2007-06-11 19:46:00,1.96785,1.968,1.96785,1.968,620900001.0
2007-06-11 19:47:00,1.968,1.968,1.96795,1.96795,684800000.0
2007-06-11 19:48:00,1.96805,1.9682,1.96785,1.9682,1232800006.0
2007-06-11 19:49:00,1.9682,1.9682,1.96805,1.9681,1463499996.0
2007-06-11 19:50:00,1.9681,1.9686,1.9681,1.9686,336199999.0
2007-06-11 19:51:00,1.9686,1.9686,1.9686,1.9686,3000000.0
2007-06-11 19:52:00,1.9686,1.9689,1.9686,1.9689,2010800007.0
2007-06-11 19:53:00,1.9689,1.9696,1.9688,1.9696,1401099997.0
2007-06-11 19:54:00,1.9696,1.9697,1.9691,1.9692,1252799999.0
2007-06-11 19:55:00,1.9692,1.9692,1.9689,1.9689,1207599995.0
2007-06-11 19:56:00,1.9689,1.969,1.96885,1.969,131600000.0
2007-06-11 19:57:00,1.969,1.969,1.9688,1.969,511199999.0
2007-06-11 19:58:00,1.969,1.9696,1.9689,1.9696,451100000.0
2007-06-11 19:59:00,1.9696,1.9697,1.9693,1.9694,1061800006.0
2007-06-11 20:00:00,1.9694,1.9694,1.9692,1.9693,535900000.0
2007-06-11 20:01:00,1.9693,1.9697,1.9693,1.9696,269700001.0
2007-06-11 20:02:00,1.9696,1.9696,1.9692,1.9693,969700000.0
2007-06-11 20:03:00,1.9693,1.9693,1.9693,1.9693,404999998.0
2007-06-11 20:04:00,1.9693,1.9694,1.9693,1.9694,595799997.0
2007-06-11 20:05:00,1.9695,1.9695,1.9694,1.9694,443200000.0
2007-06-11 20:06:00,1.9694,1.9694,1.9694,1.9694,408600000.0
2007-06-11 20:07:00,1.9694,1.96945,1.9694,1.9694,621599997.0
2007-06-11 20:08:00,1.9694,1.9694,1.96925,1.96935,396600000.0
2007-06-11 20:09:00,1.96935,1.9694,1.9692,1.9693,1067999995.0
2007-06-11 20:10:00,1.9693,1.9693,1.9693,1.9693,548800000.0
2007-06-11 20:11:00,1.9693,1.9693,1.96915,1.96925,704100002.0
2007-06-11 20:12:00,1.96925,1.9694,1.96925,1.9694,188799999.0
2007-06-11 20:13:00,1.9694,1.9695,1.9694,1.9695,230599997.0
2007-06-11 20:14:00,1.96945,1.96965,1.96935,1.9695,778200001.0
2007-06-11 20:15:00,1.9695,1.9696,1.96945,1.9695,758800004.0
2007-06-11 20:16:00,1.9695,1.9695,1.96925,1.96935,1177900000.0
2007-06-11 20:17:00,1.96935,1.9694,1.9691,1.9692,1149200000.0
2007-06-11 20:18:00,1.9692,1.9692,1.9689,1.9691,1131799996.0
2007-06-11 20:19:00,1.9691,1.9692,1.96905,1.9692,220300000.0
2007-06-11 20:20:00,1.9692,1.9692,1.969,1.9691,400000001.0
2007-06-11 20:21:00,1.9691,1.9691,1.96885,1.9689,1025999996.0
2007-06-11 20:22:00,1.9689,1.969,1.9689,1.9689,679799991.0
2007-06-11 20:23:00,1.9689,1.969,1.9689,1.969,257399999.0
2007-06-11 20:24:00,1.969,1.969,1.96895,1.96895,87200000.0
2007-06-11 20:25:00,1.969,1.969,1.96895,1.969,283199997.0
2007-06-11 20:26:00,1.969,1.9692,1.96895,1.96895,816500000.0
2007-06-11 20:27:00,1.96895,1.969,1.96885,1.9689,1110500002.0
2007-06-11 20:28:00,1.969,1.969,1.96855,1.96855,609900001.0
2007-06-11 20:29:00,1.96865,1.9688,1.9683,1.9684,2107999993.0
2007-06-11 20:30:00,1.9684,1.9684,1.9682,1.9684,1338399998.0
2007-06-11 20:31:00,1.9685,1.9687,1.9684,1.96865,245400000.0
2007-06-11 20:32:00,1.96865,1.9688,1.96865,1.9688,125499998.0
2007-06-11 20:33:00,1.9688,1.9689,1.9688,1.9688,22400000.0
2007-06-11 20:34:00,1.9688,1.9689,1.9688,1.9689,387900006.0
2007-06-11 20:35:00,1.9689,1.969,1.96875,1.9688,422100002.0
2007-06-11 20:36:00,1.9688,1.9688,1.9685,1.9687,834300000.0
2007-06-11 20:37:00,1.9687,1.9688,1.9687,1.9687,44825000.0
2007-06-11 20:38:00,1.9687,1.9687,1.9687,1.9687,61900000.0
2007-06-11 20:39:00,1.9687,1.9687,1.9686,1.9687,131299997.0
2007-06-11 20:40:00,1.9687,1.9687,1.9687,1.9687,27700000.0
2007-06-11 20:41:00,1.9687,1.9688,1.9686,1.9688,510900001.0
2007-06-11 20:42:00,1.9688,1.9688,1.9688,1.9688,4800000.0
2007-06-11 20:43:00,1.9688,1.9688,1.96865,1.9687,867799999.0
2007-06-11 20:44:00,1.9686,1.9686,1.9685,1.9685,1923600009.0
2007-06-11 20:45:00,1.9685,1.9686,1.9683,1.96855,1923600009.0
2007-06-11 20:46:00,1.96855,1.9687,1.9685,1.96855,1404699999.0
2007-06-11 20:47:00,1.96865,1.9687,1.96865,1.9687,211800000.0
2007-06-11 20:48:00,1.9687,1.9687,1.9687,1.9687,44400000.0
2007-06-11 20:49:00,1.9687,1.9688,1.9687,1.9687,354199999.0
2007-06-11 20:50:00,1.9688,1.9688,1.9688,1.9688,65200000.0
2007-06-11 20:51:00,1.9688,1.9689,1.9688,1.9689,148100000.0
2007-06-11 20:52:00,1.9689,1.969,1.9689,1.969,248700000.0
2007-06-11 20:53:00,1.969,1.9691,1.96895,1.9691,300300004.0
2007-06-11 20:54:00,1.9691,1.9691,1.9691,1.9691,202400000.0
2007-06-11 20:55:00,1.9691,1.9695,1.9691,1.9695,205600000.0
2007-06-11 20:56:00,1.9695,1.9695,1.96925,1.9693,163100000.0
2007-06-11 20:57:00,1.9693,1.9693,1.9693,1.9693,170800000.0
2007-06-11 20:58:00,1.9693,1.9693,1.9692,1.9692,660300000.0
2007-06-11 20:59:00,1.9692,1.9692,1.969,1.9691,531100002.0
2007-06-11 21:00:00,1.96905,1.9697,1.96905,1.9696,1705000003.0
2007-06-11 21:01:00,1.9696,1.9701,1.9696,1.9697,1388700002.0
2007-06-11 21:02:00,1.9697,1.9698,1.9696,1.9696,1388700002.0
2007-06-11 21:03:00,1.9696,1.9697,1.96955,1.9696,989200005.0
2007-06-11 21:04:00,1.9696,1.9696,1.9692,1.9693,937099992.0
2007-06-11 21:05:00,1.9693,1.9693,1.96905,1.9692,1157899998.0
2007-06-11 21:06:00,1.9692,1.9693,1.9692,1.9692,210000000.0
2007-06-11 21:07:00,1.9692,1.9694,1.9692,1.9694,499300001.0
2007-06-11 21:08:00,1.9694,1.9694,1.9693,1.9693,208400001.0
2007-06-11 21:09:00,1.9693,1.9694,1.9693,1.9693,1215099992.0
2007-06-11 21:10:00,1.9693,1.9693,1.9692,1.9693,1549199996.0
2007-06-11 21:11:00,1.9693,1.9695,1.9693,1.96945,659600000.0
2007-06-11 21:12:00,1.9695,1.9695,1.9694,1.9695,1257399993.0
2007-06-11 21:13:00,1.9695,1.9696,1.96945,1.9695,138400000.0
2007-06-11 21:14:00,1.96945,1.9696,1.96945,1.9696,213100001.0
2007-06-11 21:15:00,1.9695,1.9697,1.9695,1.9696,268400000.0
2007-06-11 21:16:00,1.9696,1.9696,1.9695,1.96955,380700000.0
2007-06-11 21:17:00,1.9696,1.9696,1.96955,1.96955,49700000.0
2007-06-11 21:18:00,1.9696,1.9696,1.9696,1.9696,267200001.0
2007-06-11 21:19:00,1.9696,1.9696,1.9695,1.9696,330199996.0
2007-06-11 21:20:00,1.9696,1.9696,1.9696,1.9696,214600000.0
2007-06-11 21:21:00,1.9696,1.9697,1.9695,1.9697,175900000.0
2007-06-11 21:22:00,1.9697,1.97,1.9697,1.9698,777599998.0
2007-06-11 21:23:00,1.9699,1.9701,1.9699,1.9701,250000002.0
2007-06-11 21:24:00,1.9701,1.9703,1.97,1.9702,659400001.0
2007-06-11 21:25:00,1.9702,1.9703,1.9701,1.9701,219100000.0
2007-06-11 21:26:00,1.9701,1.9702,1.97,1.9702,593099998.0
2007-06-11 21:27:00,1.9702,1.9702,1.9696,1.9697,2092299997.0
2007-06-11 21:28:00,1.9698,1.97,1.9698,1.97,420299998.0
2007-06-11 21:29:00,1.97,1.97,1.9697,1.96975,1650500005.0
2007-06-11 21:30:00,1.9698,1.9699,1.9697,1.9697,1375400002.0
2007-06-11 21:31:00,1.9697,1.9697,1.9696,1.96965,204899999.0
2007-06-11 21:32:00,1.96965,1.9697,1.96965,1.9697,126200000.0
2007-06-11 21:33:00,1.9697,1.9697,1.9693,1.9696,825200003.0
2007-06-11 21:34:00,1.9696,1.9697,1.9696,1.9697,131200001.0
2007-06-11 21:35:00,1.9698,1.9698,1.9697,1.9698,152268000.0
2007-06-11 21:36:00,1.9698,1.9698,1.96975,1.9698,751899996.0
2007-06-11 21:37:00,1.96975,1.9698,1.96975,1.9698,300500000.0
2007-06-11 21:38:00,1.9698,1.9699,1.9698,1.9698,374500000.0
2007-06-11 21:39:00,1.9698,1.9698,1.96975,1.96975,262599996.0
2007-06-11 21:40:00,1.9698,1.9698,1.9696,1.9697,880199999.0
2007-06-11 21:41:00,1.9697,1.9697,1.9697,1.9697,10400000.0
2007-06-11 21:42:00,1.9697,1.9697,1.9697,1.9697,490400000.0
2007-06-11 21:43:00,1.9697,1.9697,1.9697,1.9697,354699998.0
2007-06-11 21:44:00,1.9697,1.9699,1.96965,1.9697,609700003.0
2007-06-11 21:45:00,1.96975,1.96975,1.96975,1.96975,14300000.0
2007-06-11 21:46:00,1.96965,1.9697,1.96965,1.96965,24900000.0
2007-06-11 21:47:00,1.9697,1.9698,1.9696,1.9697,258199999.0
2007-06-11 21:48:00,1.9698,1.9699,1.96975,1.96975,158400001.0
2007-06-11 21:49:00,1.9698,1.9698,1.96965,1.96965,142799998.0
2007-06-11 21:50:00,1.96965,1.96975,1.9696,1.9696,507999996.0
2007-06-11 21:51:00,1.9696,1.9698,1.9696,1.9697,155999999.0
2007-06-11 21:52:00,1.9698,1.9699,1.9698,1.9699,36400000.0
2007-06-11 21:53:00,1.9699,1.9699,1.9697,1.9698,353700000.0
2007-06-11 21:54:00,1.9698,1.9698,1.9697,1.9698,223299999.0
2007-06-11 21:55:00,1.9698,1.9698,1.9698,1.9698,9200000.0
2007-06-11 21:56:00,1.9698,1.9698,1.96965,1.96965,336699999.0
2007-06-11 21:57:00,1.9697,1.9697,1.9695,1.9695,425999999.0
2007-06-11 21:58:00,1.9695,1.9695,1.96925,1.9693,547599998.0
2007-06-11 21:59:00,1.9693,1.9693,1.96925,1.9693,330900002.0
2007-06-11 22:00:00,1.9693,1.9694,1.9693,1.96935,340499998.0
2007-06-11 22:01:00,1.9694,1.9694,1.96925,1.96925,240000000.0
2007-06-11 22:02:00,1.96925,1.9694,1.96925,1.9693,366200002.0
2007-06-11 22:03:00,1.9693,1.9694,1.96925,1.96925,196500000.0
2007-06-11 22:04:00,1.96925,1.9693,1.96925,1.9693,169800000.0
2007-06-11 22:05:00,1.9693,1.9694,1.9693,1.9693,162300000.0
2007-06-11 22:06:00,1.9693,1.9697,1.9693,1.9696,180700001.0
2007-06-11 22:07:00,1.96965,1.9698,1.96965,1.9698,103600000.0
2007-06-11 22:08:00,1.9698,1.97,1.9698,1.97,632199984.0
2007-06-11 22:09:00,1.97,1.97,1.96965,1.96975,883599993.0
2007-06-11 22:10:00,1.9698,1.9699,1.9698,1.9699,245499998.0
2007-06-11 22:11:00,1.9699,1.9701,1.9698,1.9699,442999986.0
2007-06-11 22:12:00,1.9699,1.9699,1.9698,1.9699,509900005.0
2007-06-11 22:13:00,1.9699,1.9699,1.9698,1.9699,370000008.0
2007-06-11 22:14:00,1.9699,1.97,1.9699,1.9699,456300000.0
2007-06-11 22:15:00,1.9699,1.9699,1.9698,1.9698,40500000.0
2007-06-11 22:16:00,1.9698,1.9698,1.9698,1.9698,60200000.0
2007-06-11 22:17:00,1.9699,1.9699,1.9698,1.9699,10700000.0
2007-06-11 22:18:00,1.9699,1.9699,1.9698,1.96985,48200000.0
2007-06-11 22:19:00,1.9699,1.9699,1.9699,1.9699,5100000.0
2007-06-11 22:20:00,1.9699,1.9699,1.9699,1.9699,500000.0
2007-06-11 22:21:00,1.9699,1.9699,1.9698,1.9698,41900000.0
2007-06-11 22:22:00,1.9699,1.9699,1.9699,1.9699,16900000.0
2007-06-11 22:23:00,1.9698,1.9698,1.9696,1.9696,230700000.0
2007-06-11 22:24:00,1.9696,1.9696,1.9696,1.9696,62400000.0
2007-06-11 22:25:00,1.9696,1.9696,1.9696,1.9696,27200000.0
2007-06-11 22:26:00,1.9696,1.9696,1.9696,1.9696,56200000.0
2007-06-11 22:27:00,1.9697,1.9697,1.9696,1.9696,141300000.0
2007-06-11 22:28:00,1.9695,1.9695,1.9693,1.9693,257399998.0
2007-06-11 22:29:00,1.9694,1.9694,1.9694,1.9694,42400000.0
2007-06-11 22:30:00,1.9694,1.9694,1.9694,1.9694,25200000.0
2007-06-11 22:31:00,1.9694,1.9694,1.9694,1.9694,16400000.0
2007-06-11 22:32:00,1.9694,1.9694,1.9694,1.9694,19200000.0
2007-06-11 22:33:00,1.96908,1.96921,1.96888,1.96921,342200007.0
2007-06-11 22:34:00,1.9694,1.9694,1.9692,1.9693,134699999.0
2007-06-11 22:35:00,1.9693,1.9695,1.9693,1.9694,279100007.0
2007-06-11 22:36:00,1.9694,1.9694,1.9693,1.9694,120799999.0
2007-06-11 22:37:00,1.9695,1.9695,1.9695,1.9695,6400000.0
2007-06-11 22:38:00,1.9695,1.9695,1.9692,1.9693,144399998.0
2007-06-11 22:39:00,1.9693,1.9694,1.9692,1.9694,94200002.0
2007-06-11 22:40:00,1.9694,1.9694,1.9694,1.9694,2500000.0
2007-06-11 22:41:00,1.9693,1.9694,1.9693,1.9693,76800001.0
2007-06-11 22:42:00,1.9694,1.9694,1.9694,1.9694,16200000.0
2007-06-11 22:43:00,1.9694,1.9694,1.9693,1.9694,141700000.0
2007-06-11 22:44:00,1.9694,1.9694,1.9693,1.9694,355299998.0
2007-06-11 22:45:00,1.9694,1.9695,1.9693,1.9693,375100001.0
2007-06-11 22:46:00,1.9693,1.9694,1.9693,1.9693,431500002.0
2007-06-11 22:47:00,1.96923,1.96923,1.96901,1.96901,18700000.0
2007-06-11 22:48:00,1.9693,1.9693,1.9693,1.9693,63000000.0
2007-06-11 22:49:00,1.9693,1.9693,1.9693,1.9693,8800000.0
2007-06-11 22:50:00,1.9693,1.9693,1.9692,1.9692,44200000.0
2007-06-11 22:51:00,1.9692,1.9692,1.9689,1.969,262800000.0
2007-06-11 22:52:00,1.969,1.9692,1.969,1.9692,166200000.0
2007-06-11 22:53:00,1.9691,1.9691,1.9689,1.969,203199999.0
2007-06-11 22:54:00,1.969,1.969,1.9688,1.9688,505400000.0
2007-06-11 22:55:00,1.9687,1.9688,1.9687,1.9688,66100000.0
2007-06-11 22:56:00,1.9688,1.9689,1.9687,1.9688,536499999.0
2007-06-11 22:57:00,1.9688,1.9689,1.9687,1.9689,453099994.0
2007-06-11 22:58:00,1.9689,1.969,1.9688,1.9688,361199996.0
2007-06-11 22:59:00,1.9689,1.969,1.9689,1.9689,458500002.0
2007-06-11 23:00:00,1.9689,1.969,1.9689,1.969,111400000.0
2007-06-11 23:01:00,1.96887,1.96887,1.96875,1.96875,140900002.0
2007-06-11 23:02:00,1.9688,1.96885,1.9688,1.96885,137099999.0
2007-06-11 23:03:00,1.9691,1.9691,1.9689,1.9691,234000000.0
2007-06-11 23:04:00,1.9691,1.9693,1.9691,1.9693,282700002.0
2007-06-11 23:05:00,1.9693,1.9693,1.9693,1.9693,8000000.0
2007-06-11 23:06:00,1.96891,1.96906,1.96882,1.96882,82900000.0
2007-06-11 23:07:00,1.9693,1.9693,1.969,1.9693,54000000.0
2007-06-11 23:08:00,1.9692,1.9693,1.969,1.9692,104200001.0
2007-06-11 23:09:00,1.9692,1.9692,1.9691,1.9691,264800007.0
2007-06-11 23:10:00,1.9691,1.9691,1.9691,1.9691,43000002.0
2007-06-11 23:11:00,1.9691,1.9691,1.969,1.969,74100000.0
2007-06-11 23:12:00,1.969,1.969,1.969,1.969,263600000.0
2007-06-11 23:13:00,1.969,1.9691,1.969,1.969,77400000.0
2007-06-11 23:14:00,1.969,1.969,1.969,1.969,34400000.0
2007-06-11 23:15:00,1.969,1.969,1.969,1.969,125200000.0
2007-06-11 23:16:00,1.96897,1.96897,1.96892,1.96892,50000000.0
2007-06-11 23:17:00,1.96896,1.96896,1.9687,1.96885,190000000.0
2007-06-11 23:18:00,1.969,1.969,1.969,1.969,109899999.0
2007-06-11 23:19:00,1.969,1.969,1.969,1.969,28700001.0
2007-06-11 23:20:00,1.969,1.969,1.969,1.969,96500003.0
2007-06-11 23:21:00,1.969,1.969,1.969,1.969,40000000.0
2007-06-11 23:22:00,1.969,1.969,1.969,1.969,85600000.0
2007-06-11 23:23:00,1.969,1.9691,1.969,1.9691,68000000.0
2007-06-11 23:24:00,1.969,1.969,1.969,1.969,24000000.0
2007-06-11 23:25:00,1.969,1.969,1.969,1.969,80800000.0
2007-06-11 23:26:00,1.969,1.9692,1.969,1.9692,186100002.0
2007-06-11 23:27:00,1.9692,1.9692,1.969,1.969,38400000.0
2007-06-11 23:28:00,1.96885,1.96898,1.96875,1.96889,214700000.0
2007-06-11 23:29:00,1.969,1.9691,1.969,1.969,115299999.0
2007-06-11 23:30:00,1.969,1.9691,1.969,1.969,32800000.0
2007-06-11 23:31:00,1.969,1.969,1.969,1.969,272300005.0
2007-06-11 23:32:00,1.969,1.9691,1.9688,1.9689,1195099980.0
2007-06-11 23:33:00,1.969,1.9692,1.969,1.9692,200400000.0
2007-06-11 23:34:00,1.9692,1.9693,1.9692,1.9693,63600000.0
2007-06-11 23:35:00,1.96915,1.96916,1.96896,1.96904,191500000.0
2007-06-11 23:36:00,1.9693,1.9693,1.9693,1.9693,12000000.0
2007-06-11 23:37:00,1.96912,1.96918,1.96905,1.96908,509800002.0
2007-06-11 23:38:00,1.9693,1.9693,1.9693,1.9693,2400000.0
2007-06-11 23:39:00,1.9693,1.9693,1.9692,1.9692,28800000.0
2007-06-11 23:40:00,1.9692,1.9693,1.9692,1.9692,39600000.0
2007-06-11 23:41:00,1.9692,1.9692,1.9692,1.9692,48000000.0
2007-06-11 23:42:00,1.9692,1.9692,1.96915,1.9692,66100000.0
2007-06-11 23:43:00,1.9692,1.9692,1.9692,1.9692,18000000.0
2007-06-11 23:44:00,1.96902,1.96915,1.96894,1.96902,91800000.0
2007-06-11 23:45:00,1.9692,1.9692,1.9692,1.9692,6000000.0
2007-06-11 23:46:00,1.9692,1.9692,1.9692,1.9692,114000000.0
2007-06-11 23:47:00,1.9692,1.9692,1.9692,1.9692,12000000.0
2007-06-11 23:48:00,1.9692,1.9692,1.9692,1.9692,12000000.0
2007-06-11 23:49:00,1.96905,1.96905,1.96895,1.96905,20400000.0
2007-06-11 23:50:00,1.9691,1.96915,1.96908,1.9691,29600001.0
2007-06-11 23:51:00,1.9692,1.9692,1.9692,1.9692,6000000.0
2007-06-11 23:52:00,1.9692,1.9692,1.9692,1.9692,6000000.0
2007-06-11 23:53:00,1.9692,1.9692,1.9692,1.9692,11900000.0
2007-06-11 23:54:00,1.9692,1.9692,1.9692,1.9692,17700000.0
2007-06-11 23:55:00,1.96891,1.96906,1.96891,1.96906,56400000.0
2007-06-11 23:56:00,1.9692,1.9692,1.9691,1.9691,38400002.0
2007-06-11 23:57:00,1.96908,1.96908,1.96899,1.96908,24000000.0
2007-06-11 23:58:00,1.96908,1.9691,1.96908,1.9691,50000000.0
2007-06-11 23:59:00,1.9692,1.9692,1.9692,1.9692,8000000.0
2007-06-12 00:00:00,1.9692,1.9692,1.9691,1.9691,38900000.0
2007-06-12 00:01:00,1.9691,1.9691,1.9691,1.9691,39900000.0
2007-06-12 00:02:00,1.9691,1.9691,1.9689,1.9689,100899998.0
2007-06-12 00:03:00,1.9689,1.9689,1.9688,1.9689,111600000.0
2007-06-12 00:04:00,1.9689,1.9689,1.9689,1.9689,6800000.0
2007-06-12 00:05:00,1.96873,1.96882,1.96871,1.96878,217099993.0
2007-06-12 00:06:00,1.9689,1.9689,1.9688,1.9688,76399998.0
2007-06-12 00:07:00,1.9689,1.9689,1.9687,1.9689,146499999.0
2007-06-12 00:08:00,1.9688,1.9689,1.9688,1.9689,63000000.0
2007-06-12 00:09:00,1.9689,1.9689,1.9688,1.9688,30299999.0
2007-06-12 00:10:00,1.96882,1.96888,1.96882,1.96888,11200000.0
2007-06-12 00:11:00,1.9687,1.96892,1.96866,1.96892,88900001.0
2007-06-12 00:12:00,1.9689,1.969,1.9689,1.969,8800000.0
2007-06-12 00:13:00,1.96869,1.96887,1.9686,1.9686,277800000.0
2007-06-12 00:14:00,1.9687,1.96871,1.96866,1.96869,49500000.0
2007-06-12 00:15:00,1.9689,1.9689,1.9689,1.9689,8400000.0
2007-06-12 00:16:00,1.969,1.969,1.9689,1.9689,12800000.0
2007-06-12 00:17:00,1.9688,1.9688,1.9688,1.9688,15500000.0
2007-06-12 00:18:00,1.9688,1.96883,1.9688,1.96883,14800000.0
2007-06-12 00:19:00,1.9689,1.9689,1.9688,1.9688,61200000.0
2007-06-12 00:20:00,1.96878,1.96878,1.96858,1.96877,64500000.0
2007-06-12 00:21:00,1.96878,1.96883,1.96864,1.96883,30699999.0
2007-06-12 00:22:00,1.9689,1.9689,1.9688,1.9689,217000002.0
2007-06-12 00:23:00,1.9689,1.969,1.9689,1.969,42300000.0
2007-06-12 00:24:00,1.96883,1.96897,1.96883,1.96897,19800000.0
2007-06-12 00:25:00,1.96896,1.96896,1.96876,1.96876,11500000.0
2007-06-12 00:26:00,1.969,1.969,1.9688,1.9688,98900001.0
2007-06-12 00:27:00,1.9688,1.9688,1.9687,1.9687,57700001.0
2007-06-12 00:28:00,1.9688,1.9689,1.9688,1.9689,111700001.0
2007-06-12 00:29:00,1.9689,1.9689,1.9689,1.9689,29200000.0
2007-06-12 00:30:00,1.9689,1.9689,1.9689,1.9689,18400000.0
2007-06-12 00:31:00,1.9689,1.9689,1.9689,1.9689,21200000.0
2007-06-12 00:32:00,1.9689,1.9689,1.9689,1.9689,27200000.0
2007-06-12 00:33:00,1.96868,1.9689,1.96868,1.9689,103900000.0
2007-06-12 00:34:00,1.96889,1.96893,1.96887,1.96887,211400000.0
2007-06-12 00:35:00,1.9689,1.9689,1.9689,1.9689,6800000.0
2007-06-12 00:36:00,1.9689,1.9689,1.9689,1.9689,4000000.0
2007-06-12 00:37:00,1.9689,1.9689,1.9686,1.9686,232700000.0
2007-06-12 00:38:00,1.9686,1.9689,1.9686,1.9688,74500000.0
2007-06-12 00:39:00,1.9689,1.9689,1.9689,1.9689,2000000.0
2007-06-12 00:40:00,1.9689,1.9691,1.9689,1.9691,20000000.0
2007-06-12 00:41:00,1.969,1.969,1.969,1.969,4000000.0
2007-06-12 00:42:00,1.96897,1.96905,1.9689,1.96892,347299997.0
2007-06-12 00:43:00,1.96897,1.96897,1.96876,1.96897,112900001.0
2007-06-12 00:44:00,1.969,1.9691,1.969,1.9691,23200000.0
2007-06-12 00:45:00,1.96887,1.96887,1.96881,1.96881,9300000.0
2007-06-12 00:46:00,1.9689,1.96895,1.96888,1.9689,155200000.0
2007-06-12 00:47:00,1.9691,1.9691,1.9689,1.969,102000000.0
2007-06-12 00:48:00,1.969,1.9691,1.969,1.9691,12400000.0
2007-06-12 00:49:00,1.969,1.969,1.969,1.969,6400000.0
2007-06-12 00:50:00,1.9689,1.9689,1.9689,1.9689,14900000.0
2007-06-12 00:51:00,1.969,1.969,1.9689,1.9689,39999998.0
2007-06-12 00:52:00,1.969,1.969,1.969,1.969,46400000.0
2007-06-12 00:53:00,1.9689,1.96894,1.96883,1.96888,442200002.0
2007-06-12 00:54:00,1.96898,1.96898,1.96876,1.96876,104000000.0
2007-06-12 00:55:00,1.96885,1.96889,1.96882,1.96889,169999998.0
2007-06-12 00:56:00,1.969,1.969,1.969,1.969,152899997.0
2007-06-12 00:57:00,1.969,1.969,1.969,1.969,102000000.0
2007-06-12 00:58:00,1.969,1.9691,1.969,1.969,64000000.0
2007-06-12 00:59:00,1.969,1.9691,1.969,1.9691,53200000.0
2007-06-12 01:00:00,1.969,1.969,1.969,1.969,30000000.0
2007-06-12 01:01:00,1.969,1.969,1.969,1.969,75200000.0
2007-06-12 01:02:00,1.969,1.969,1.969,1.969,35200000.0
2007-06-12 01:03:00,1.969,1.969,1.969,1.969,143200000.0
2007-06-12 01:04:00,1.9687,1.96886,1.96857,1.96883,630799991.0
2007-06-12 01:05:00,1.969,1.969,1.969,1.969,38400000.0
2007-06-12 01:06:00,1.969,1.969,1.969,1.969,14000000.0
2007-06-12 01:07:00,1.96883,1.96884,1.96863,1.96884,853600003.0
2007-06-12 01:08:00,1.96887,1.9689,1.96863,1.96874,563300000.0
2007-06-12 01:09:00,1.969,1.969,1.969,1.969,145600002.0
2007-06-12 01:10:00,1.969,1.969,1.9688,1.9688,109600000.0
2007-06-12 01:11:00,1.9688,1.9688,1.9688,1.9688,15200000.0
2007-06-12 01:12:00,1.9688,1.9688,1.9688,1.9688,121600000.0
2007-06-12 01:13:00,1.96882,1.96893,1.96868,1.96877,1610099985.0
2007-06-12 01:14:00,1.9688,1.9688,1.9688,1.9688,60800000.0
2007-06-12 01:15:00,1.9689,1.9689,1.9689,1.9689,288900001.0
2007-06-12 01:16:00,1.9689,1.9689,1.9689,1.9689,27900000.0
2007-06-12 01:17:00,1.9689,1.9689,1.9689,1.9689,95300000.0
2007-06-12 01:18:00,1.96875,1.96888,1.96875,1.96888,54800000.0
2007-06-12 01:19:00,1.9689,1.9689,1.9689,1.9689,24400000.0
2007-06-12 01:20:00,1.9689,1.9689,1.96885,1.96885,104300001.0
2007-06-12 01:21:00,1.96884,1.9689,1.96876,1.96881,876699996.0
2007-06-12 01:22:00,1.9689,1.9689,1.9689,1.9689,235900001.0
2007-06-12 01:23:00,1.9689,1.969,1.9689,1.9689,271100001.0
2007-06-12 01:24:00,1.969,1.969,1.96885,1.9689,104999998.0
2007-06-12 01:25:00,1.9689,1.9689,1.9689,1.9689,52799999.0
2007-06-12 01:26:00,1.96895,1.96905,1.96895,1.969,227599996.0
2007-06-12 01:27:00,1.969,1.969,1.969,1.969,170399996.0
2007-06-12 01:28:00,1.969,1.969,1.969,1.969,241999998.0
2007-06-12 01:29:00,1.969,1.969,1.969,1.969,217600003.0
2007-06-12 01:30:00,1.969,1.96905,1.969,1.969,223599996.0
2007-06-12 01:31:00,1.969,1.9691,1.969,1.9691,90399999.0
2007-06-12 01:32:00,1.9691,1.9691,1.96895,1.9691,378199997.0
2007-06-12 01:33:00,1.9691,1.9696,1.9691,1.9696,235200001.0
2007-06-12 01:34:00,1.9695,1.9696,1.9695,1.9695,83000001.0
2007-06-12 01:35:00,1.9695,1.9695,1.9695,1.9695,66400000.0
2007-06-12 01:36:00,1.96927,1.96934,1.96926,1.96932,121000000.0
2007-06-12 01:37:00,1.9695,1.9695,1.9695,1.9695,41600000.0
2007-06-12 01:38:00,1.9695,1.9695,1.9695,1.9695,8800000.0
2007-06-12 01:39:00,1.9695,1.9695,1.9693,1.9693,107700000.0
2007-06-12 01:40:00,1.9693,1.9695,1.9693,1.9695,37600000.0
2007-06-12 01:41:00,1.9695,1.9695,1.9695,1.9695,27200000.0
2007-06-12 01:42:00,1.9695,1.9695,1.9695,1.9695,9600000.0
2007-06-12 01:43:00,1.96928,1.96933,1.96926,1.96933,24100000.0
2007-06-12 01:44:00,1.9695,1.9695,1.96945,1.9695,18000000.0
2007-06-12 01:45:00,1.9695,1.9695,1.9695,1.9695,28000000.0
2007-06-12 01:46:00,1.9695,1.9695,1.9695,1.9695,100800000.0
2007-06-12 01:47:00,1.9695,1.9696,1.9695,1.9696,98000000.0
2007-06-12 01:48:00,1.9696,1.9696,1.9695,1.96955,76000001.0
2007-06-12 01:49:00,1.96931,1.96952,1.9693,1.96952,257500000.0
2007-06-12 01:50:00,1.9696,1.9696,1.9696,1.9696,3600000.0
2007-06-12 01:51:00,1.96926,1.96947,1.96926,1.96947,81100000.0
2007-06-12 01:52:00,1.9696,1.9696,1.9696,1.9696,143599998.0
2007-06-12 01:53:00,1.9696,1.9696,1.96955,1.96955,143800000.0
2007-06-12 01:54:00,1.96955,1.96955,1.96955,1.96955,7700000.0
2007-06-12 01:55:00,1.9696,1.9696,1.9696,1.9696,19200000.0
2007-06-12 01:56:00,1.9696,1.9696,1.9695,1.9695,38700000.0
2007-06-12 01:57:00,1.9695,1.9695,1.9695,1.9695,7400000.0
2007-06-12 01:58:00,1.9695,1.9695,1.9691,1.9691,204499999.0
2007-06-12 01:59:00,1.9691,1.9691,1.9691,1.9691,6800000.0
2007-06-12 02:00:00,1.9691,1.9691,1.9691,1.9691,13600000.0
2007-06-12 02:01:00,1.9691,1.9691,1.9691,1.9691,208200000.0
2007-06-12 02:02:00,1.9692,1.9692,1.969,1.969,207300002.0
2007-06-12 02:03:00,1.9691,1.9691,1.9691,1.9691,174500000.0
2007-06-12 02:04:00,1.9691,1.9691,1.9691,1.9691,8400000.0
2007-06-12 02:05:00,1.96897,1.96904,1.96878,1.96904,422299999.0
2007-06-12 02:06:00,1.9691,1.9693,1.96905,1.96905,150900000.0
2007-06-12 02:07:00,1.96905,1.9692,1.96895,1.96915,227499997.0
2007-06-12 02:08:00,1.96915,1.9692,1.9691,1.9691,96299999.0
2007-06-12 02:09:00,1.9691,1.9691,1.9691,1.9691,149300000.0
2007-06-12 02:10:00,1.96877,1.96898,1.96876,1.96876,42300001.0
2007-06-12 02:11:00,1.96894,1.96909,1.96894,1.96907,98599998.0
2007-06-12 02:12:00,1.9692,1.9692,1.9692,1.9692,10000000.0
2007-06-12 02:13:00,1.9692,1.9692,1.9691,1.9691,64900001.0
2007-06-12 02:14:00,1.9692,1.9692,1.9691,1.9692,203300000.0
2007-06-12 02:15:00,1.9692,1.9692,1.9692,1.9692,74200000.0
2007-06-12 02:16:00,1.9692,1.9692,1.9692,1.9692,33300000.0
2007-06-12 02:17:00,1.9692,1.9693,1.9692,1.9693,52899998.0
2007-06-12 02:18:00,1.9693,1.9694,1.9693,1.9694,32400000.0
2007-06-12 02:19:00,1.9694,1.9696,1.9694,1.9696,147400000.0
2007-06-12 02:20:00,1.9696,1.9696,1.9695,1.9696,28000000.0
2007-06-12 02:21:00,1.9696,1.9696,1.9695,1.96955,416200002.0
2007-06-12 02:22:00,1.96947,1.96947,1.96934,1.96942,81000000.0
2007-06-12 02:23:00,1.9696,1.9696,1.9696,1.9696,131400000.0
2007-06-12 02:24:00,1.9697,1.9697,1.9696,1.9696,228000005.0
2007-06-12 02:25:00,1.96946,1.96957,1.9694,1.9694,21000000.0
2007-06-12 02:26:00,1.96897,1.9694,1.96897,1.9694,42000000.0
2007-06-12 02:27:00,1.9696,1.9696,1.9696,1.9696,39700000.0
2007-06-12 02:28:00,1.9696,1.9696,1.9696,1.9696,21400000.0
2007-06-12 02:29:00,1.96945,1.96952,1.96927,1.96952,244700000.0
2007-06-12 02:30:00,1.9696,1.9696,1.9696,1.9696,33300000.0
2007-06-12 02:31:00,1.9696,1.9696,1.9695,1.9696,123400000.0
2007-06-12 02:32:00,1.9696,1.9696,1.9696,1.9696,27000000.0
2007-06-12 02:33:00,1.96953,1.96953,1.96927,1.96947,70159998.0
2007-06-12 02:34:00,1.96949,1.9695,1.96922,1.9695,22300000.0
2007-06-12 02:35:00,1.9696,1.9696,1.9696,1.9696,10300000.0
2007-06-12 02:36:00,1.9697,1.9698,1.9696,1.9698,157799997.0
2007-06-12 02:37:00,1.9698,1.9699,1.9697,1.9698,203300000.0
2007-06-12 02:38:00,1.9698,1.9701,1.9698,1.97,915999995.0
2007-06-12 02:39:00,1.9701,1.9702,1.97,1.9702,146300000.0
2007-06-12 02:40:00,1.9702,1.9702,1.9702,1.9702,213799998.0
2007-06-12 02:41:00,1.9702,1.9702,1.9701,1.9701,67200000.0
2007-06-12 02:42:00,1.9702,1.9702,1.9702,1.9702,185200002.0
2007-06-12 02:43:00,1.9702,1.9703,1.9702,1.9703,202200003.0
2007-06-12 02:44:00,1.9702,1.9703,1.9702,1.9703,325000000.0
2007-06-12 02:45:00,1.9703,1.9716,1.9702,1.9714,1663300006.0
2007-06-12 02:46:00,1.9714,1.9715,1.9711,1.9712,1471499985.0
2007-06-12 02:47:00,1.9712,1.9712,1.9712,1.9712,224500000.0
2007-06-12 02:48:00,1.9712,1.9721,1.9712,1.9719,2027600007.0
2007-06-12 02:49:00,1.97195,1.9722,1.9718,1.9719,1564899999.0
2007-06-12 02:50:00,1.9719,1.9721,1.97185,1.972,1207200005.0
2007-06-12 02:51:00,1.972,1.972,1.97185,1.97185,611199994.0
2007-06-12 02:52:00,1.97185,1.97185,1.9716,1.9718,850200005.0
2007-06-12 02:53:00,1.9718,1.9718,1.9717,1.9717,82800000.0
2007-06-12 02:54:00,1.97175,1.972,1.9717,1.97185,348500000.0
2007-06-12 02:55:00,1.9719,1.972,1.97185,1.97185,509499995.0
2007-06-12 02:56:00,1.97185,1.972,1.97185,1.9719,210500002.0
2007-06-12 02:57:00,1.9719,1.972,1.9718,1.9718,416399997.0
2007-06-12 02:58:00,1.9718,1.9719,1.9717,1.9719,159400000.0
2007-06-12 02:59:00,1.9719,1.9719,1.9718,1.9718,32000000.0
2007-06-12 03:00:00,1.9718,1.9718,1.9718,1.9718,7200000.0
2007-06-12 03:01:00,1.9718,1.9719,1.9717,1.9718,322599996.0
2007-06-12 03:02:00,1.9718,1.9719,1.9718,1.9719,115100000.0
2007-06-12 03:03:00,1.9719,1.972,1.9719,1.972,306899999.0
2007-06-12 03:04:00,1.972,1.972,1.972,1.972,125500000.0
2007-06-12 03:05:00,1.972,1.9721,1.972,1.9721,107800000.0
2007-06-12 03:06:00,1.9721,1.9722,1.972,1.9721,529700002.0
2007-06-12 03:07:00,1.9721,1.9721,1.97195,1.9721,157200002.0
2007-06-12 03:08:00,1.9721,1.9721,1.9719,1.972,320300000.0
2007-06-12 03:09:00,1.972,1.972,1.972,1.972,13800000.0
2007-06-12 03:10:00,1.972,1.972,1.9719,1.972,69100001.0
2007-06-12 03:11:00,1.972,1.9722,1.972,1.9721,200300000.0
2007-06-12 03:12:00,1.9721,1.9721,1.9721,1.9721,22300000.0
2007-06-12 03:13:00,1.9721,1.9721,1.972,1.972,176100000.0
2007-06-12 03:14:00,1.97195,1.972,1.97195,1.972,19100000.0
2007-06-12 03:15:00,1.972,1.9721,1.972,1.9721,42600000.0
2007-06-12 03:16:00,1.9721,1.9721,1.972,1.9721,209000001.0
2007-06-12 03:17:00,1.9721,1.9721,1.9719,1.9719,243800000.0
2007-06-12 03:18:00,1.9719,1.9719,1.9718,1.9718,173700000.0
2007-06-12 03:19:00,1.9718,1.9718,1.9715,1.9716,303600000.0
2007-06-12 03:20:00,1.9717,1.9717,1.9716,1.9716,191399999.0
2007-06-12 03:21:00,1.9716,1.9716,1.9716,1.9716,105500000.0
2007-06-12 03:22:00,1.97155,1.9717,1.97155,1.97155,133900000.0
2007-06-12 03:23:00,1.9717,1.9717,1.9716,1.9716,119699999.0
2007-06-12 03:24:00,1.97132,1.97132,1.97121,1.97132,202600007.0
2007-06-12 03:25:00,1.9716,1.9716,1.9715,1.9715,77300000.0
2007-06-12 03:26:00,1.97155,1.9716,1.9715,1.9715,151200000.0
2007-06-12 03:27:00,1.9715,1.9717,1.9715,1.9717,87600001.0
2007-06-12 03:28:00,1.9716,1.9716,1.9715,1.9715,356600005.0
2007-06-12 03:29:00,1.9715,1.9715,1.9715,1.9715,60799999.0
2007-06-12 03:30:00,1.9715,1.9715,1.9715,1.9715,94499998.0
2007-06-12 03:31:00,1.97155,1.9716,1.97155,1.9716,9700000.0
2007-06-12 03:32:00,1.9716,1.9716,1.9715,1.9715,10000000.0
2007-06-12 03:33:00,1.9715,1.9715,1.9713,1.9715,148600003.0
2007-06-12 03:34:00,1.9715,1.9715,1.9715,1.9715,4400000.0
2007-06-12 03:35:00,1.9713,1.9714,1.97124,1.9713,162999999.0
2007-06-12 03:36:00,1.97135,1.97139,1.97111,1.97111,14400000.0
2007-06-12 03:37:00,1.9715,1.9715,1.9715,1.9715,36600000.0
2007-06-12 03:38:00,1.97125,1.97148,1.9712,1.97143,82600000.0
2007-06-12 03:39:00,1.9715,1.9715,1.97135,1.97135,85400000.0
2007-06-12 03:40:00,1.9713,1.9714,1.97125,1.9713,311000002.0
2007-06-12 03:41:00,1.9713,1.9714,1.9713,1.9714,33400000.0
2007-06-12 03:42:00,1.9714,1.9714,1.9714,1.9714,32700000.0
2007-06-12 03:43:00,1.9714,1.9714,1.9714,1.9714,85099999.0
2007-06-12 03:44:00,1.97145,1.9715,1.97145,1.9715,4800000.0
2007-06-12 03:45:00,1.97128,1.97135,1.97123,1.97135,66600000.0
2007-06-12 03:46:00,1.9712,1.97141,1.9712,1.97141,28700000.0
2007-06-12 03:47:00,1.9715,1.9715,1.97145,1.9715,4600000.0
2007-06-12 03:48:00,1.9714,1.9714,1.9714,1.9714,96400001.0
2007-06-12 03:49:00,1.97129,1.97136,1.97115,1.97129,131100004.0
2007-06-12 03:50:00,1.9714,1.9714,1.9714,1.9714,38300000.0
2007-06-12 03:51:00,1.9714,1.9714,1.9714,1.9714,55200000.0
2007-06-12 03:52:00,1.97124,1.97124,1.97099,1.97111,148000002.0
2007-06-12 03:53:00,1.9714,1.9714,1.9714,1.9714,15500000.0
2007-06-12 03:54:00,1.9714,1.9715,1.9713,1.9714,175699996.0
2007-06-12 03:55:00,1.97145,1.9715,1.9713,1.9713,197199997.0
2007-06-12 03:56:00,1.9714,1.9715,1.9714,1.9715,8000000.0
2007-06-12 03:57:00,1.9715,1.9716,1.9715,1.9716,105400000.0
2007-06-12 03:58:00,1.9715,1.9718,1.9715,1.97175,109999999.0
2007-06-12 03:59:00,1.97175,1.9718,1.97175,1.9718,4800000.0
2007-06-12 04:00:00,1.9718,1.9718,1.9718,1.9718,800000.0
2007-06-12 04:01:00,1.9718,1.9718,1.9718,1.9718,56000000.0
2007-06-12 04:02:00,1.9718,1.9718,1.9718,1.9718,24000000.0
2007-06-12 04:03:00,1.9718,1.9718,1.9718,1.9718,23200000.0
2007-06-12 04:04:00,1.9718,1.9718,1.9718,1.9718,68400000.0
2007-06-12 04:05:00,1.9718,1.9718,1.9717,1.9718,231999998.0
2007-06-12 04:06:00,1.97166,1.97174,1.9715,1.97166,146500001.0
2007-06-12 04:07:00,1.9715,1.9716,1.97147,1.97148,41400000.0
2007-06-12 04:08:00,1.9718,1.9718,1.9718,1.9718,6400000.0
2007-06-12 04:09:00,1.97166,1.97167,1.97153,1.97165,219700000.0
2007-06-12 04:10:00,1.9718,1.9718,1.9718,1.9718,1600000.0
2007-06-12 04:11:00,1.9718,1.9718,1.9718,1.9718,58000000.0
2007-06-12 04:12:00,1.9718,1.9718,1.9716,1.9717,596200009.0
2007-06-12 04:13:00,1.9717,1.9717,1.9717,1.9717,182000000.0
2007-06-12 04:14:00,1.9717,1.9721,1.9717,1.9718,590800001.0
2007-06-12 04:15:00,1.97175,1.9718,1.97175,1.97175,107500000.0
2007-06-12 04:16:00,1.97175,1.972,1.97175,1.972,359699999.0
2007-06-12 04:17:00,1.972,1.9721,1.97195,1.97195,90500000.0
2007-06-12 04:18:00,1.97205,1.9721,1.972,1.972,58100000.0
2007-06-12 04:19:00,1.97169,1.97185,1.97166,1.97185,129500002.0
2007-06-12 04:20:00,1.972,1.972,1.972,1.972,78900000.0
2007-06-12 04:21:00,1.972,1.972,1.972,1.972,103600000.0
2007-06-12 04:22:00,1.972,1.972,1.9717,1.9717,488999999.0
2007-06-12 04:23:00,1.9718,1.9718,1.9717,1.9718,229500002.0
2007-06-12 04:24:00,1.97148,1.97161,1.9714,1.97153,202700000.0
2007-06-12 04:25:00,1.9718,1.9718,1.9717,1.9717,104400000.0
2007-06-12 04:26:00,1.9717,1.9717,1.9717,1.9717,45600000.0
2007-06-12 04:27:00,1.9717,1.9717,1.9717,1.9717,29500000.0
2007-06-12 04:28:00,1.97145,1.97163,1.9714,1.97145,321400004.0
2007-06-12 04:29:00,1.97145,1.97145,1.97145,1.97145,13500000.0
2007-06-12 04:30:00,1.9717,1.9717,1.9717,1.9717,22300000.0
2007-06-12 04:31:00,1.97149,1.9715,1.9713,1.97146,246900000.0
2007-06-12 04:32:00,1.9717,1.9718,1.9717,1.9718,57900000.0
2007-06-12 04:33:00,1.97163,1.97163,1.97148,1.97148,336400000.0
2007-06-12 04:34:00,1.9717,1.9717,1.9717,1.9717,29600000.0
2007-06-12 04:35:00,1.97165,1.97165,1.97152,1.9716,105600000.0
2007-06-12 04:36:00,1.9717,1.9717,1.9717,1.9717,57700000.0
2007-06-12 04:37:00,1.9717,1.9717,1.9717,1.9717,52500000.0
2007-06-12 04:38:00,1.97146,1.97163,1.9714,1.97159,82600001.0
2007-06-12 04:39:00,1.97162,1.97162,1.97144,1.97144,57800000.0
2007-06-12 04:40:00,1.97157,1.9716,1.97141,1.97141,52300000.0
2007-06-12 04:41:00,1.97148,1.97155,1.97144,1.9715,136100000.0
2007-06-12 04:42:00,1.9717,1.9717,1.9715,1.9715,146400000.0
2007-06-12 04:43:00,1.9715,1.9715,1.9715,1.9715,62000000.0
2007-06-12 04:44:00,1.9715,1.9715,1.9714,1.9715,63100002.0
2007-06-12 04:45:00,1.9715,1.9715,1.9715,1.9715,6400000.0
2007-06-12 04:46:00,1.9715,1.9715,1.9712,1.9712,325299995.0
2007-06-12 04:47:00,1.9712,1.9713,1.9711,1.9712,321300006.0
2007-06-12 04:48:00,1.9712,1.9712,1.9712,1.9712,101900000.0
2007-06-12 04:49:00,1.9712,1.9712,1.9712,1.9712,107000000.0
2007-06-12 04:50:00,1.9712,1.9712,1.9712,1.9712,109400000.0
2007-06-12 04:51:00,1.9712,1.9713,1.9712,1.9713,55300000.0
2007-06-12 04:52:00,1.9713,1.9713,1.9712,1.9712,42200001.0
2007-06-12 04:53:00,1.9712,1.9712,1.9712,1.9712,76000000.0
2007-06-12 04:54:00,1.9712,1.9713,1.9712,1.9713,296299998.0
2007-06-12 04:55:00,1.9713,1.9713,1.9713,1.9713,67199998.0
2007-06-12 04:56:00,1.9713,1.97135,1.9713,1.97135,66400000.0
2007-06-12 04:57:00,1.9714,1.9714,1.9713,1.9713,133200002.0
2007-06-12 04:58:00,1.9714,1.9716,1.9714,1.9716,88300000.0
2007-06-12 04:59:00,1.9716,1.9716,1.9716,1.9716,1600000.0
2007-06-12 05:00:00,1.97133,1.97139,1.97122,1.97137,57200000.0
2007-06-12 05:01:00,1.9716,1.9716,1.9715,1.9715,123200000.0
2007-06-12 05:02:00,1.9715,1.97165,1.9715,1.9716,122100000.0
2007-06-12 05:03:00,1.9716,1.9716,1.9715,1.9715,83600000.0
2007-06-12 05:04:00,1.9715,1.9716,1.9715,1.9716,52000000.0
2007-06-12 05:05:00,1.9716,1.9716,1.9716,1.9716,1600000.0
2007-06-12 05:06:00,1.9716,1.9716,1.9716,1.9716,800000.0
2007-06-12 05:07:00,1.9716,1.9717,1.9715,1.9717,110400000.0
2007-06-12 05:08:00,1.9717,1.97175,1.9717,1.9717,20400000.0
2007-06-12 05:09:00,1.9717,1.9719,1.9717,1.9719,241200001.0
2007-06-12 05:10:00,1.9719,1.9719,1.9719,1.9719,80100000.0
2007-06-12 05:11:00,1.9719,1.9719,1.9719,1.9719,44500000.0
2007-06-12 05:12:00,1.9719,1.972,1.9719,1.97195,17900000.0
2007-06-12 05:13:00,1.97195,1.97195,1.9719,1.9719,63600000.0
2007-06-12 05:14:00,1.97172,1.97177,1.97164,1.97164,142700000.0
2007-06-12 05:15:00,1.9719,1.972,1.9719,1.972,48500000.0
2007-06-12 05:16:00,1.972,1.97205,1.9719,1.9719,61500000.0
2007-06-12 05:17:00,1.9719,1.972,1.9719,1.972,70000000.0
2007-06-12 05:18:00,1.972,1.972,1.972,1.972,266300000.0
2007-06-12 05:19:00,1.97189,1.97201,1.97178,1.97201,109399999.0
2007-06-12 05:20:00,1.972,1.972,1.9719,1.972,103100000.0
2007-06-12 05:21:00,1.972,1.9722,1.972,1.972,168400000.0
2007-06-12 05:22:00,1.9721,1.9722,1.97205,1.9722,101000000.0
2007-06-12 05:23:00,1.9722,1.9722,1.9722,1.9722,13100000.0
2007-06-12 05:24:00,1.9722,1.9722,1.9722,1.9722,4800000.0
2007-06-12 05:25:00,1.9722,1.9722,1.9719,1.9719,294900000.0
2007-06-12 05:26:00,1.9719,1.9719,1.9718,1.9719,431800013.0
2007-06-12 05:27:00,1.97175,1.97182,1.97157,1.97182,574900009.0
2007-06-12 05:28:00,1.9719,1.9721,1.9719,1.9721,79800000.0
2007-06-12 05:29:00,1.9721,1.9721,1.9721,1.9721,4300000.0
2007-06-12 05:30:00,1.97189,1.97197,1.97174,1.97197,413500000.0
2007-06-12 05:31:00,1.9721,1.9721,1.9719,1.9719,514900003.0
2007-06-12 05:32:00,1.9719,1.972,1.9719,1.972,74500000.0
2007-06-12 05:33:00,1.9718,1.97187,1.9717,1.97187,134600000.0
2007-06-12 05:34:00,1.972,1.972,1.972,1.972,48500000.0
2007-06-12 05:35:00,1.9719,1.9719,1.97167,1.97167,34800000.0
2007-06-12 05:36:00,1.97185,1.97185,1.97165,1.97165,298100000.0
2007-06-12 05:37:00,1.97202,1.97202,1.97179,1.97189,67700000.0
2007-06-12 05:38:00,1.972,1.972,1.972,1.972,11500000.0
2007-06-12 05:39:00,1.972,1.972,1.972,1.972,62300000.0
2007-06-12 05:40:00,1.97193,1.97198,1.97185,1.97195,234099996.0
2007-06-12 05:41:00,1.972,1.9721,1.972,1.9721,26700000.0
2007-06-12 05:42:00,1.9721,1.9721,1.972,1.972,37400001.0
2007-06-12 05:43:00,1.972,1.972,1.97195,1.97195,34200000.0
2007-06-12 05:44:00,1.97185,1.97207,1.97177,1.97195,107300000.0
2007-06-12 05:45:00,1.97205,1.9721,1.97205,1.97205,16400000.0
2007-06-12 05:46:00,1.9721,1.9721,1.9721,1.9721,2800000.0
2007-06-12 05:47:00,1.97189,1.97195,1.97169,1.97173,363000002.0
2007-06-12 05:48:00,1.97195,1.97195,1.97174,1.97194,664500007.0
2007-06-12 05:49:00,1.9721,1.9722,1.9721,1.9722,147800000.0
2007-06-12 05:50:00,1.9722,1.9722,1.97215,1.97215,30400000.0
2007-06-12 05:51:00,1.9721,1.9721,1.972,1.972,281000000.0
2007-06-12 05:52:00,1.972,1.972,1.972,1.972,288900000.0
2007-06-12 05:53:00,1.972,1.972,1.972,1.972,19500000.0
2007-06-12 05:54:00,1.972,1.972,1.972,1.972,19500000.0
2007-06-12 05:55:00,1.972,1.9721,1.972,1.9721,165599999.0
2007-06-12 05:56:00,1.9721,1.9721,1.9721,1.9721,2800000.0
2007-06-12 05:57:00,1.9721,1.9723,1.9721,1.97225,383900000.0
2007-06-12 05:58:00,1.9723,1.9725,1.9722,1.9725,373600002.0
2007-06-12 05:59:00,1.9725,1.9725,1.9723,1.9724,377100006.0
2007-06-12 06:00:00,1.9724,1.9728,1.9724,1.9728,579600000.0
2007-06-12 06:01:00,1.9728,1.973,1.9728,1.9729,1209799997.0
2007-06-12 06:02:00,1.97285,1.9729,1.97275,1.9728,118600001.0
2007-06-12 06:03:00,1.9728,1.9729,1.9728,1.9729,161300000.0
2007-06-12 06:04:00,1.9729,1.9729,1.9727,1.9727,555200003.0
2007-06-12 06:05:00,1.9728,1.9729,1.97275,1.9729,206799999.0
2007-06-12 06:06:00,1.9729,1.9729,1.9728,1.9728,138199998.0
2007-06-12 06:07:00,1.9729,1.9729,1.9728,1.9728,142499999.0
2007-06-12 06:08:00,1.9728,1.9729,1.9728,1.9729,161400000.0
2007-06-12 06:09:00,1.9729,1.9729,1.9729,1.9729,49400000.0
2007-06-12 06:10:00,1.9729,1.9729,1.9729,1.9729,36600000.0
2007-06-12 06:11:00,1.9729,1.9729,1.9729,1.9729,35700000.0
2007-06-12 06:12:00,1.9729,1.9731,1.9729,1.973,170999997.0
2007-06-12 06:13:00,1.973,1.9731,1.9729,1.9729,264300002.0
2007-06-12 06:14:00,1.9729,1.9729,1.9729,1.9729,56400001.0
2007-06-12 06:15:00,1.97275,1.97292,1.97239,1.97239,598499994.0
2007-06-12 06:16:00,1.9728,1.9728,1.9728,1.9728,122000000.0
2007-06-12 06:17:00,1.9728,1.9728,1.97247,1.97272,831000007.0
2007-06-12 06:18:00,1.97269,1.97269,1.97227,1.97227,1093600000.0
2007-06-12 06:19:00,1.9727,1.9728,1.9727,1.9728,357999999.0
2007-06-12 06:20:00,1.9728,1.9729,1.9727,1.9729,344099998.0
2007-06-12 06:21:00,1.9728,1.9729,1.9728,1.9728,53200000.0
2007-06-12 06:22:00,1.9728,1.9728,1.9727,1.9728,148599998.0
2007-06-12 06:23:00,1.9728,1.9728,1.9728,1.9728,57500000.0
2007-06-12 06:24:00,1.9728,1.9728,1.97265,1.9728,165199998.0
2007-06-12 06:25:00,1.9727,1.9728,1.9727,1.9728,137599994.0
2007-06-12 06:26:00,1.9728,1.9728,1.9727,1.9727,132399997.0
2007-06-12 06:27:00,1.9727,1.9728,1.9727,1.9728,31300000.0
2007-06-12 06:28:00,1.9728,1.9728,1.9728,1.9728,5900000.0
2007-06-12 06:29:00,1.9728,1.973,1.9728,1.9728,505800003.0
2007-06-12 06:30:00,1.97271,1.97277,1.9723,1.97264,477900002.0
2007-06-12 06:31:00,1.9728,1.9728,1.9728,1.9728,16600000.0
2007-06-12 06:32:00,1.9728,1.9728,1.9728,1.9728,26500000.0
2007-06-12 06:33:00,1.9728,1.9728,1.9728,1.9728,2800000.0
2007-06-12 06:34:00,1.9729,1.9731,1.9729,1.973,238000000.0
2007-06-12 06:35:00,1.973,1.973,1.9729,1.9729,228700000.0
2007-06-12 06:36:00,1.9729,1.9729,1.9728,1.9728,204300000.0
2007-06-12 06:37:00,1.9728,1.973,1.9728,1.97295,80300000.0
2007-06-12 06:38:00,1.973,1.973,1.97285,1.97285,332999996.0
2007-06-12 06:39:00,1.973,1.973,1.9729,1.9729,15900000.0
2007-06-12 06:40:00,1.9729,1.9729,1.9728,1.9728,89400000.0
2007-06-12 06:41:00,1.9728,1.9729,1.9728,1.9728,70900001.0
2007-06-12 06:42:00,1.9729,1.9729,1.9727,1.9727,77500000.0
2007-06-12 06:43:00,1.9727,1.9727,1.9727,1.9727,33400000.0
2007-06-12 06:44:00,1.9727,1.9728,1.9727,1.9728,52999999.0
2007-06-12 06:45:00,1.9728,1.9729,1.9727,1.9727,416000003.0
2007-06-12 06:46:00,1.9729,1.9729,1.9728,1.9728,221799997.0
2007-06-12 06:47:00,1.9728,1.9729,1.9728,1.9729,75199998.0
2007-06-12 06:48:00,1.9729,1.9729,1.9728,1.9728,145400000.0
2007-06-12 06:49:00,1.9728,1.9728,1.9727,1.9728,164800002.0
2007-06-12 06:50:00,1.9728,1.9728,1.9728,1.9728,180700000.0
2007-06-12 06:51:00,1.9728,1.9728,1.9727,1.9727,178200000.0
2007-06-12 06:52:00,1.9727,1.9729,1.9727,1.9729,187500001.0
2007-06-12 06:53:00,1.9729,1.973,1.9727,1.9728,139500000.0
2007-06-12 06:54:00,1.9728,1.9729,1.9728,1.9729,167200001.0
2007-06-12 06:55:00,1.9729,1.9729,1.9728,1.9728,111399996.0
2007-06-12 06:56:00,1.9728,1.9728,1.9728,1.9728,135799999.0
2007-06-12 06:57:00,1.9728,1.9728,1.9728,1.9728,180700000.0
2007-06-12 06:58:00,1.9728,1.9728,1.9726,1.9727,343199999.0
2007-06-12 06:59:00,1.9727,1.9727,1.9727,1.9727,2000000.0
2007-06-12 07:00:00,1.9727,1.9727,1.9727,1.9727,33400000.0
2007-06-12 07:01:00,1.9727,1.9729,1.9727,1.9729,44600000.0
2007-06-12 07:02:00,1.9729,1.9729,1.9728,1.9728,104200001.0
2007-06-12 07:03:00,1.97275,1.97277,1.9724,1.9724,104600000.0
2007-06-12 07:04:00,1.97275,1.97284,1.97264,1.97268,510799996.0
2007-06-12 07:05:00,1.9728,1.9728,1.9727,1.9727,137900001.0
2007-06-12 07:06:00,1.9727,1.9727,1.9727,1.9727,38900000.0
2007-06-12 07:07:00,1.9727,1.9727,1.9727,1.9727,40999999.0
2007-06-12 07:08:00,1.9728,1.9728,1.9727,1.9727,209099995.0
2007-06-12 07:09:00,1.9727,1.9728,1.9727,1.9728,118499999.0
2007-06-12 07:10:00,1.9728,1.9728,1.9727,1.9728,194299997.0
2007-06-12 07:11:00,1.97275,1.9728,1.9727,1.9727,577699993.0
2007-06-12 07:12:00,1.9727,1.9728,1.9727,1.9728,62700000.0
2007-06-12 07:13:00,1.9728,1.9728,1.9728,1.9728,50200000.0
2007-06-12 07:14:00,1.9728,1.9728,1.9728,1.9728,90000000.0
2007-06-12 07:15:00,1.9728,1.9728,1.9728,1.9728,62600000.0
2007-06-12 07:16:00,1.9728,1.9728,1.9728,1.9728,1200000.0
2007-06-12 07:17:00,1.9729,1.9729,1.9727,1.9727,63700000.0
2007-06-12 07:18:00,1.9728,1.9728,1.9728,1.9728,10000000.0
2007-06-12 07:19:00,1.9727,1.9728,1.9727,1.9728,150299998.0
2007-06-12 07:20:00,1.9728,1.9728,1.97265,1.97265,190699998.0
2007-06-12 07:21:00,1.9727,1.9727,1.9726,1.9726,51000000.0
2007-06-12 07:22:00,1.9727,1.9727,1.9727,1.9727,141300000.0
2007-06-12 07:23:00,1.9727,1.9727,1.9727,1.9727,28800000.0
2007-06-12 07:24:00,1.9727,1.9727,1.9727,1.9727,21200000.0
2007-06-12 07:25:00,1.9726,1.9727,1.9726,1.9727,397400004.0
2007-06-12 07:26:00,1.9727,1.9727,1.9727,1.9727,8800000.0
2007-06-12 07:27:00,1.9727,1.9727,1.9727,1.9727,20400000.0
2007-06-12 07:28:00,1.9727,1.9728,1.9727,1.9728,172199999.0
2007-06-12 07:29:00,1.9728,1.9728,1.9728,1.9728,36300000.0
2007-06-12 07:30:00,1.9728,1.9729,1.9728,1.9728,121199999.0
2007-06-12 07:31:00,1.9728,1.9728,1.9728,1.9728,72900000.0
2007-06-12 07:32:00,1.9728,1.9728,1.9726,1.97265,413399997.0
2007-06-12 07:33:00,1.9727,1.9727,1.9727,1.9727,29100000.0
2007-06-12 07:34:00,1.9728,1.9729,1.9728,1.9728,95400000.0
2007-06-12 07:35:00,1.9728,1.9728,1.9727,1.9727,235499996.0
2007-06-12 07:36:00,1.9727,1.9728,1.9727,1.9728,50299999.0
2007-06-12 07:37:00,1.9728,1.9728,1.9728,1.9728,18800000.0
2007-06-12 07:38:00,1.9728,1.9729,1.9728,1.9728,146100000.0
2007-06-12 07:39:00,1.9728,1.9729,1.97275,1.97285,192000000.0
2007-06-12 07:40:00,1.9728,1.9728,1.9728,1.9728,123000000.0
2007-06-12 07:41:00,1.9728,1.9728,1.9728,1.9728,5200000.0
2007-06-12 07:42:00,1.9728,1.9728,1.9728,1.9728,47900000.0
2007-06-12 07:43:00,1.9728,1.9728,1.9727,1.9727,84300002.0
2007-06-12 07:44:00,1.97275,1.9729,1.97275,1.9729,427600000.0
2007-06-12 07:45:00,1.9729,1.973,1.9728,1.9729,637300001.0
2007-06-12 07:46:00,1.9729,1.973,1.9729,1.9729,179600000.0
2007-06-12 07:47:00,1.9729,1.9729,1.9728,1.9728,267499999.0
2007-06-12 07:48:00,1.9728,1.9729,1.97275,1.9729,177999997.0
2007-06-12 07:49:00,1.9729,1.9729,1.9729,1.9729,103100000.0
2007-06-12 07:50:00,1.9729,1.9729,1.97285,1.97285,30400000.0
2007-06-12 07:51:00,1.9729,1.9729,1.9729,1.9729,120900000.0
2007-06-12 07:52:00,1.9729,1.9729,1.9729,1.9729,125300000.0
2007-06-12 07:53:00,1.9729,1.973,1.97285,1.9729,231299998.0
2007-06-12 07:54:00,1.9729,1.9729,1.9729,1.9729,62100000.0
2007-06-12 07:55:00,1.9729,1.9729,1.97285,1.9729,118800000.0
2007-06-12 07:56:00,1.9729,1.973,1.97285,1.9729,76300000.0
2007-06-12 07:57:00,1.9729,1.9729,1.97285,1.97285,81200000.0
2007-06-12 07:58:00,1.97285,1.973,1.9728,1.97285,136400000.0
2007-06-12 07:59:00,1.9728,1.97285,1.9728,1.97285,41500000.0
2007-06-12 08:00:00,1.97285,1.97285,1.97285,1.97285,4400000.0
2007-06-12 08:01:00,1.97285,1.9729,1.97285,1.9729,33100000.0
2007-06-12 08:02:00,1.9729,1.973,1.97285,1.9729,145200000.0
2007-06-12 08:03:00,1.9729,1.973,1.97285,1.97285,88100000.0
2007-06-12 08:04:00,1.97285,1.973,1.9728,1.97295,180599999.0
2007-06-12 08:05:00,1.97295,1.9735,1.97295,1.9735,1850199994.0
2007-06-12 08:06:00,1.9735,1.9736,1.9734,1.9736,793400000.0
2007-06-12 08:07:00,1.9736,1.9737,1.9735,1.9736,1072299999.0
2007-06-12 08:08:00,1.9737,1.9737,1.97355,1.9736,365099999.0
2007-06-12 08:09:00,1.9736,1.9741,1.9736,1.974,1060199999.0
2007-06-12 08:10:00,1.974,1.974,1.9738,1.974,997800018.0
2007-06-12 08:11:00,1.9741,1.9743,1.9741,1.97415,288200001.0
2007-06-12 08:12:00,1.97415,1.9744,1.97415,1.9743,727999999.0
2007-06-12 08:13:00,1.97425,1.9745,1.97415,1.9743,1540899999.0
2007-06-12 08:14:00,1.9743,1.9743,1.9742,1.9742,412999999.0
2007-06-12 08:15:00,1.9742,1.9746,1.97415,1.9746,530299996.0
2007-06-12 08:16:00,1.9746,1.9752,1.9746,1.9748,364400000.0
2007-06-12 08:17:00,1.9748,1.9748,1.97445,1.9746,546899999.0
2007-06-12 08:18:00,1.9746,1.9749,1.9746,1.9746,867200002.0
2007-06-12 08:19:00,1.9746,1.9746,1.9743,1.9745,1400100004.0
2007-06-12 08:20:00,1.9745,1.9746,1.97425,1.9743,891300005.0
2007-06-12 08:21:00,1.97425,1.9743,1.97405,1.97405,560000000.0
2007-06-12 08:22:00,1.9741,1.9742,1.97375,1.9739,596300005.0
2007-06-12 08:23:00,1.9739,1.974,1.97375,1.9739,763800005.0
2007-06-12 08:24:00,1.9739,1.9742,1.9739,1.974,759200011.0
2007-06-12 08:25:00,1.974,1.9741,1.974,1.9741,77600000.0
2007-06-12 08:26:00,1.97405,1.9748,1.974,1.9746,2018700014.0
2007-06-12 08:27:00,1.9747,1.9754,1.9746,1.9752,1527500003.0
2007-06-12 08:28:00,1.9752,1.9752,1.97495,1.9751,1133500002.0
2007-06-12 08:29:00,1.9751,1.9751,1.9747,1.9747,1650399990.0
2007-06-12 08:30:00,1.9747,1.9747,1.97445,1.9745,1022099992.0
2007-06-12 08:31:00,1.9745,1.9745,1.9744,1.9744,508099997.0
2007-06-12 08:32:00,1.9744,1.9747,1.9744,1.9746,587300003.0
2007-06-12 08:33:00,1.9746,1.9748,1.9745,1.9748,506300004.0
2007-06-12 08:34:00,1.9748,1.9748,1.9741,1.9743,1331700010.0
2007-06-12 08:35:00,1.9742,1.9746,1.9742,1.9745,686500001.0
2007-06-12 08:36:00,1.9746,1.9747,1.9746,1.9747,657999998.0
2007-06-12 08:37:00,1.9747,1.9748,1.9746,1.97465,537699996.0
2007-06-12 08:38:00,1.9748,1.9748,1.9745,1.9746,456100002.0
2007-06-12 08:39:00,1.9745,1.975,1.9745,1.9748,1527699996.0
2007-06-12 08:40:00,1.9748,1.9751,1.9748,1.975,1527699996.0
2007-06-12 08:41:00,1.975,1.975,1.9745,1.9745,825899994.0
2007-06-12 08:42:00,1.9743,1.9745,1.974,1.9745,1366899999.0
2007-06-12 08:43:00,1.9746,1.9746,1.9743,1.9744,1366899999.0
2007-06-12 08:44:00,1.9743,1.9743,1.9739,1.9741,1366899999.0
2007-06-12 08:45:00,1.97415,1.9745,1.97415,1.9743,866999999.0
2007-06-12 08:46:00,1.9743,1.9747,1.9743,1.9745,1984899990.0
2007-06-12 08:47:00,1.97445,1.9746,1.9743,1.9745,1069700000.0
2007-06-12 08:48:00,1.9745,1.9745,1.9743,1.9743,635500001.0
2007-06-12 08:49:00,1.97435,1.9744,1.9742,1.9742,454999994.0
2007-06-12 08:50:00,1.97425,1.9743,1.9742,1.97425,728899999.0
2007-06-12 08:51:00,1.97425,1.9745,1.97415,1.9743,2012099993.0
2007-06-12 08:52:00,1.9743,1.9744,1.9743,1.9744,1280700001.0
2007-06-12 08:53:00,1.9743,1.9744,1.9742,1.9743,661800006.0
2007-06-12 08:54:00,1.9743,1.9743,1.9741,1.9743,573800002.0
2007-06-12 08:55:00,1.9743,1.9744,1.9742,1.9743,887900001.0
2007-06-12 08:56:00,1.9743,1.9743,1.97415,1.97415,307000000.0
2007-06-12 08:57:00,1.9742,1.9742,1.9739,1.9741,1755499996.0
2007-06-12 08:58:00,1.9742,1.9743,1.974,1.9742,1223699992.0
2007-06-12 08:59:00,1.9742,1.9742,1.974,1.974,711100007.0
2007-06-12 09:00:00,1.974,1.9741,1.974,1.9741,254900001.0
2007-06-12 09:01:00,1.9741,1.9741,1.974,1.974,133600000.0
2007-06-12 09:02:00,1.974,1.974,1.97385,1.974,1678800004.0
2007-06-12 09:03:00,1.97395,1.974,1.9738,1.9738,776300005.0
2007-06-12 09:04:00,1.9738,1.9738,1.97305,1.97315,1662500003.0
2007-06-12 09:05:00,1.97315,1.9736,1.9731,1.97335,817149995.0
2007-06-12 09:06:00,1.9734,1.9736,1.9734,1.9735,678000005.0
2007-06-12 09:07:00,1.9735,1.9735,1.97325,1.9733,387700001.0
2007-06-12 09:08:00,1.9733,1.9733,1.9732,1.9733,268799998.0
2007-06-12 09:09:00,1.9733,1.9737,1.9733,1.9736,1097700003.0
2007-06-12 09:10:00,1.9736,1.9737,1.9735,1.97355,1232600000.0
2007-06-12 09:11:00,1.97355,1.9737,1.97355,1.9737,928400007.0
2007-06-12 09:12:00,1.9737,1.9737,1.9735,1.97355,1626500009.0
2007-06-12 09:13:00,1.97355,1.9736,1.9735,1.9736,1282699993.0
2007-06-12 09:14:00,1.97355,1.9736,1.97335,1.9734,928870003.0
2007-06-12 09:15:00,1.97335,1.9735,1.97325,1.9735,1804900012.0
2007-06-12 09:16:00,1.9734,1.9737,1.9734,1.97345,1129999997.0
2007-06-12 09:17:00,1.9735,1.9735,1.9735,1.9735,177500000.0
2007-06-12 09:18:00,1.9735,1.9735,1.9733,1.9733,989499999.0
2007-06-12 09:19:00,1.9733,1.9735,1.9733,1.9735,838100000.0
2007-06-12 09:20:00,1.97345,1.9738,1.97345,1.9738,2082200010.0
2007-06-12 09:21:00,1.9738,1.9739,1.9736,1.97385,1038799994.0
2007-06-12 09:22:00,1.97385,1.974,1.9738,1.974,533999998.0
2007-06-12 09:23:00,1.974,1.974,1.97385,1.97385,305099998.0
2007-06-12 09:24:00,1.97385,1.974,1.97385,1.974,267200003.0
2007-06-12 09:25:00,1.974,1.9741,1.97395,1.9741,516099997.0
2007-06-12 09:26:00,1.9741,1.9741,1.97395,1.974,442099989.0
2007-06-12 09:27:00,1.974,1.9741,1.974,1.9741,88099999.0
2007-06-12 09:28:00,1.97395,1.974,1.97375,1.9738,854199997.0
2007-06-12 09:29:00,1.97375,1.9738,1.97375,1.9738,343200003.0
2007-06-12 09:30:00,1.9738,1.9741,1.97375,1.97395,989999999.0
2007-06-12 09:31:00,1.97395,1.9743,1.97395,1.9742,1672762507.0
2007-06-12 09:32:00,1.9742,1.9744,1.9742,1.9742,1088699999.0
2007-06-12 09:33:00,1.9742,1.9743,1.97405,1.97415,1528699997.0
2007-06-12 09:34:00,1.9742,1.9743,1.9742,1.97425,837199998.0
2007-06-12 09:35:00,1.97425,1.9743,1.9741,1.9743,480599998.0
2007-06-12 09:36:00,1.9743,1.9743,1.9741,1.9742,851599991.0
2007-06-12 09:37:00,1.9742,1.97435,1.9742,1.9743,826100002.0
2007-06-12 09:38:00,1.9743,1.9743,1.9742,1.9742,1537399986.0
2007-06-12 09:39:00,1.9742,1.9743,1.9741,1.9742,1462300002.0
2007-06-12 09:40:00,1.9741,1.9741,1.97375,1.9738,1120499990.0
2007-06-12 09:41:00,1.9738,1.9738,1.9737,1.9737,608399998.0
2007-06-12 09:42:00,1.9737,1.9738,1.97345,1.97375,1141399990.0
2007-06-12 09:43:00,1.9738,1.9741,1.97365,1.974,1227799994.0
2007-06-12 09:44:00,1.974,1.974,1.9735,1.97355,1463899993.0
2007-06-12 09:45:00,1.9735,1.9737,1.9735,1.9737,584799993.0
2007-06-12 09:46:00,1.9738,1.9738,1.97365,1.9738,1298499977.0
2007-06-12 09:47:00,1.9738,1.9739,1.97365,1.97375,1313400007.0
2007-06-12 09:48:00,1.9738,1.9739,1.9736,1.9737,738599998.0
2007-06-12 09:49:00,1.9737,1.9737,1.9737,1.9737,253799999.0
2007-06-12 09:50:00,1.9737,1.9737,1.97315,1.9734,1631800001.0
2007-06-12 09:51:00,1.97335,1.9736,1.97335,1.9735,547199999.0
2007-06-12 09:52:00,1.9735,1.9735,1.9735,1.9735,216400000.0
2007-06-12 09:53:00,1.9735,1.9736,1.9735,1.9735,674999999.0
2007-06-12 09:54:00,1.9734,1.9734,1.9725,1.9727,1293899996.0
2007-06-12 09:55:00,1.9728,1.973,1.9727,1.9729,1293899996.0
2007-06-12 09:56:00,1.97285,1.973,1.97275,1.973,1293899996.0
2007-06-12 09:57:00,1.97295,1.9731,1.97275,1.9728,848099995.0
2007-06-12 09:58:00,1.9728,1.9729,1.9727,1.9729,872399998.0
2007-06-12 09:59:00,1.9729,1.9732,1.9729,1.9732,1225700000.0
2007-06-12 10:00:00,1.9732,1.9732,1.973,1.973,291499999.0
2007-06-12 10:01:00,1.973,1.973,1.9728,1.9728,776199997.0
2007-06-12 10:02:00,1.9728,1.973,1.97275,1.97285,1193499998.0
2007-06-12 10:03:00,1.97285,1.9729,1.9728,1.9729,816600003.0
2007-06-12 10:04:00,1.9729,1.9729,1.97275,1.9728,301400003.0
2007-06-12 10:05:00,1.9728,1.9729,1.9728,1.9728,590999999.0
2007-06-12 10:06:00,1.9728,1.9729,1.97265,1.97265,1429899998.0
2007-06-12 10:07:00,1.97265,1.9728,1.9726,1.9726,1171200026.0
2007-06-12 10:08:00,1.9726,1.97295,1.9725,1.97285,2029299995.0
2007-06-12 10:09:00,1.97285,1.973,1.97275,1.9728,688099998.0
2007-06-12 10:10:00,1.9728,1.9728,1.97265,1.9728,1196100006.0
2007-06-12 10:11:00,1.9727,1.9727,1.97245,1.9725,1603100012.0
2007-06-12 10:12:00,1.9725,1.97265,1.9725,1.9726,250299999.0
2007-06-12 10:13:00,1.9726,1.9728,1.9726,1.9728,441700002.0
2007-06-12 10:14:00,1.9728,1.9728,1.9726,1.9726,1437500010.0
2007-06-12 10:15:00,1.9725,1.9725,1.9718,1.9724,1791000008.0
2007-06-12 10:16:00,1.97235,1.9727,1.9722,1.9727,1791000008.0
2007-06-12 10:17:00,1.9725,1.9728,1.9725,1.9728,1063000006.0
2007-06-12 10:18:00,1.9729,1.9729,1.97275,1.9728,1063000006.0
2007-06-12 10:19:00,1.9728,1.9731,1.9728,1.9731,1973000009.0
2007-06-12 10:20:00,1.9731,1.9733,1.9731,1.9731,852599992.0
2007-06-12 10:21:00,1.9731,1.9731,1.97285,1.9729,1569899989.0
2007-06-12 10:22:00,1.9729,1.973,1.9726,1.9728,1410240012.0
2007-06-12 10:23:00,1.9728,1.9729,1.9728,1.9729,1859599999.0
2007-06-12 10:24:00,1.9729,1.9731,1.9729,1.973,705600001.0
2007-06-12 10:25:00,1.973,1.9731,1.9728,1.97295,1113100006.0
2007-06-12 10:26:00,1.9728,1.9732,1.9728,1.973,2102899992.0
2007-06-12 10:27:00,1.9729,1.9739,1.9728,1.9739,2102899992.0
2007-06-12 10:28:00,1.97385,1.9742,1.9736,1.97375,2102899992.0
2007-06-12 10:29:00,1.97375,1.97445,1.9737,1.97385,1056400008.0
2007-06-12 10:30:00,1.974,1.9741,1.97165,1.9726,1951199993.0
2007-06-12 10:31:00,1.9726,1.9726,1.9716,1.9718,1687300000.0
2007-06-12 10:32:00,1.9718,1.972,1.9715,1.9716,1807899994.0
2007-06-12 10:33:00,1.9716,1.9717,1.9712,1.9714,1761500006.0
2007-06-12 10:34:00,1.9714,1.9714,1.97005,1.97005,1517600000.0
2007-06-12 10:35:00,1.9702,1.9704,1.9699,1.9702,1479000001.0
2007-06-12 10:36:00,1.9703,1.9704,1.9702,1.9702,1479000001.0
2007-06-12 10:37:00,1.9706,1.9708,1.97055,1.9708,1479000001.0
2007-06-12 10:38:00,1.9708,1.97095,1.97045,1.9706,1160300007.0
2007-06-12 10:39:00,1.9704,1.9706,1.9695,1.9701,1653300002.0
2007-06-12 10:40:00,1.9702,1.9702,1.9698,1.97,1653300002.0
2007-06-12 10:41:00,1.9701,1.9701,1.9699,1.9701,1653300002.0
2007-06-12 10:42:00,1.9701,1.9702,1.96995,1.97,1577400001.0
2007-06-12 10:43:00,1.9699,1.97,1.9695,1.9695,1370200000.0
2007-06-12 10:44:00,1.9696,1.9697,1.9694,1.9697,1370200000.0
2007-06-12 10:45:00,1.9699,1.9704,1.9698,1.9704,1370200000.0
2007-06-12 10:46:00,1.9704,1.9707,1.97035,1.9704,806299999.0
2007-06-12 10:47:00,1.9705,1.9707,1.97035,1.9707,1649700002.0
2007-06-12 10:48:00,1.9708,1.9708,1.9705,1.9706,1600299980.0
2007-06-12 10:49:00,1.9707,1.9708,1.97055,1.9708,1600299980.0
2007-06-12 10:50:00,1.9707,1.9707,1.9702,1.9703,1724500010.0
2007-06-12 10:51:00,1.9703,1.9703,1.9701,1.9701,820399998.0
2007-06-12 10:52:00,1.97,1.9701,1.9695,1.9698,1847800001.0
2007-06-12 10:53:00,1.9697,1.9704,1.9696,1.9704,1847800001.0
2007-06-12 10:54:00,1.9704,1.9705,1.9703,1.9704,1454899998.0
2007-06-12 10:55:00,1.9705,1.9706,1.9704,1.9705,1454899998.0
2007-06-12 10:56:00,1.9705,1.9707,1.9705,1.9706,574300000.0
2007-06-12 10:57:00,1.9706,1.9714,1.9706,1.9713,1836099999.0
2007-06-12 10:58:00,1.9713,1.9715,1.9713,1.9714,1159899996.0
2007-06-12 10:59:00,1.97135,1.9716,1.9713,1.97155,1545699992.0
2007-06-12 11:00:00,1.9716,1.9716,1.97145,1.9716,916599997.0
2007-06-12 11:01:00,1.9714,1.9715,1.9712,1.9712,1840799999.0
2007-06-12 11:02:00,1.9712,1.97135,1.9711,1.9711,1840799999.0
2007-06-12 11:03:00,1.9711,1.9712,1.97095,1.971,1190400002.0
2007-06-12 11:04:00,1.971,1.97165,1.97095,1.97165,1323000000.0
2007-06-12 11:05:00,1.9716,1.9717,1.9715,1.9716,1184599998.0
2007-06-12 11:06:00,1.9716,1.97165,1.9715,1.9716,1184599998.0
2007-06-12 11:07:00,1.9716,1.9717,1.97155,1.97165,798300000.0
2007-06-12 11:08:00,1.9717,1.9721,1.97165,1.972,1785199984.0
2007-06-12 11:09:00,1.9721,1.9721,1.972,1.9721,682799998.0
2007-06-12 11:10:00,1.9721,1.9724,1.9721,1.9724,1298999980.0
2007-06-12 11:11:00,1.9724,1.9724,1.9721,1.9722,1341599992.0
2007-06-12 11:12:00,1.9722,1.9722,1.97195,1.9721,846600002.0
2007-06-12 11:13:00,1.972,1.972,1.97165,1.9718,1510900000.0
2007-06-12 11:14:00,1.97175,1.9719,1.9716,1.9717,1362200022.0
2007-06-12 11:15:00,1.9717,1.9717,1.97145,1.9715,1024200000.0
2007-06-12 11:16:00,1.97145,1.9717,1.97145,1.97165,844300000.0
2007-06-12 11:17:00,1.97165,1.97175,1.9715,1.9716,1192379990.0
2007-06-12 11:18:00,1.97155,1.9717,1.9715,1.9717,1420000001.0
2007-06-12 11:19:00,1.9717,1.9717,1.9716,1.9716,467359999.0
2007-06-12 11:20:00,1.9716,1.9717,1.9716,1.9717,464999994.0
2007-06-12 11:21:00,1.9717,1.9719,1.9716,1.97175,1714079996.0
2007-06-12 11:22:00,1.97175,1.97175,1.9716,1.9717,1286499999.0
2007-06-12 11:23:00,1.9717,1.9717,1.9716,1.9716,281999998.0
2007-06-12 11:24:00,1.9716,1.9717,1.97155,1.9717,706900002.0
2007-06-12 11:25:00,1.9717,1.9717,1.9715,1.9716,968099990.0
2007-06-12 11:26:00,1.9716,1.9717,1.9715,1.9717,654399997.0
2007-06-12 11:27:00,1.9717,1.9718,1.9716,1.9716,1115200004.0
2007-06-12 11:28:00,1.9716,1.9717,1.9715,1.9717,1441599991.0
2007-06-12 11:29:00,1.9717,1.9718,1.9716,1.9718,1089000000.0
2007-06-12 11:30:00,1.9718,1.9718,1.9714,1.9714,1951799990.0
2007-06-12 11:31:00,1.9714,1.9716,1.9714,1.9716,1009299991.0
2007-06-12 11:32:00,1.9716,1.9716,1.9716,1.9716,583900000.0
2007-06-12 11:33:00,1.9716,1.9716,1.9715,1.9716,145300001.0
2007-06-12 11:34:00,1.9716,1.9718,1.9716,1.9718,987699994.0
2007-06-12 11:35:00,1.9718,1.9718,1.9716,1.9718,1762200010.0
2007-06-12 11:36:00,1.9718,1.9718,1.97175,1.9718,1164000004.0
2007-06-12 11:37:00,1.9718,1.9718,1.9717,1.9717,523900004.0
2007-06-12 11:38:00,1.9717,1.9718,1.9716,1.97165,1025400000.0
2007-06-12 11:39:00,1.9717,1.9721,1.9717,1.972,1307200002.0
2007-06-12 11:40:00,1.97205,1.9721,1.97205,1.9721,583699999.0
2007-06-12 11:41:00,1.9721,1.9727,1.9721,1.9725,1988099999.0
2007-06-12 11:42:00,1.97265,1.9727,1.97215,1.97215,1988099999.0
2007-06-12 11:43:00,1.9722,1.9723,1.9722,1.9723,249300000.0
2007-06-12 11:44:00,1.9723,1.9723,1.97215,1.97225,740800011.0
2007-06-12 11:45:00,1.9722,1.97225,1.97215,1.9722,863799993.0
2007-06-12 11:46:00,1.9722,1.9722,1.9721,1.9721,885699990.0
2007-06-12 11:47:00,1.97205,1.9721,1.97195,1.97205,468000003.0
2007-06-12 11:48:00,1.9721,1.97215,1.9721,1.9721,1017999983.0
2007-06-12 11:49:00,1.9721,1.97215,1.97195,1.9721,511900012.0
2007-06-12 11:50:00,1.9721,1.9721,1.97205,1.97205,198700003.0
2007-06-12 11:51:00,1.9721,1.9722,1.9721,1.9722,42000000.0
2007-06-12 11:52:00,1.9722,1.9722,1.972,1.9721,198100000.0
2007-06-12 11:53:00,1.9721,1.9721,1.9721,1.9721,22800000.0
2007-06-12 11:54:00,1.9721,1.9722,1.9721,1.9721,108700002.0
2007-06-12 11:55:00,1.9721,1.9721,1.972,1.972,478599998.0
2007-06-12 11:56:00,1.972,1.972,1.97175,1.97175,889000007.0
2007-06-12 11:57:00,1.9717,1.972,1.9717,1.9718,1753999998.0
2007-06-12 11:58:00,1.9718,1.9721,1.97165,1.972,832300002.0
2007-06-12 11:59:00,1.972,1.972,1.9719,1.9719,471100000.0
2007-06-12 12:00:00,1.9719,1.9721,1.97185,1.97205,539600003.0
2007-06-12 12:01:00,1.9721,1.9723,1.97205,1.97225,939100002.0
2007-06-12 12:02:00,1.9723,1.9723,1.97215,1.9723,362699998.0
2007-06-12 12:03:00,1.9723,1.9724,1.9723,1.9724,964599996.0
2007-06-12 12:04:00,1.97235,1.9724,1.9723,1.9724,419200004.0
2007-06-12 12:05:00,1.9724,1.97245,1.97225,1.9723,622099996.0
2007-06-12 12:06:00,1.9724,1.9725,1.9723,1.97245,391499998.0
2007-06-12 12:07:00,1.97245,1.9727,1.97235,1.9727,1817200003.0
2007-06-12 12:08:00,1.9726,1.9727,1.9725,1.9726,1699000000.0
2007-06-12 12:09:00,1.9727,1.973,1.9727,1.9728,1699000000.0
2007-06-12 12:10:00,1.9727,1.9737,1.9726,1.9737,1699000000.0
2007-06-12 12:11:00,1.9736,1.9736,1.9733,1.9733,1699000000.0
2007-06-12 12:12:00,1.9733,1.9733,1.9727,1.9728,1699000000.0
2007-06-12 12:13:00,1.9728,1.97285,1.9726,1.97275,607700002.0
2007-06-12 12:14:00,1.97285,1.973,1.9727,1.9728,1107800004.0
2007-06-12 12:15:00,1.9728,1.9733,1.9728,1.9733,1193300008.0
2007-06-12 12:16:00,1.97325,1.97325,1.973,1.973,1184600006.0
2007-06-12 12:17:00,1.973,1.9734,1.973,1.9733,1394699997.0
2007-06-12 12:18:00,1.9733,1.9733,1.9731,1.9733,1455899997.0
2007-06-12 12:19:00,1.9733,1.9738,1.9733,1.9738,1194500001.0
2007-06-12 12:20:00,1.9737,1.9742,1.9736,1.9736,1708999999.0
2007-06-12 12:21:00,1.9737,1.9745,1.9737,1.97425,1708999999.0
2007-06-12 12:22:00,1.9743,1.9743,1.974,1.9741,1747200005.0
2007-06-12 12:23:00,1.9741,1.97415,1.97375,1.9739,1678300003.0
2007-06-12 12:24:00,1.9739,1.9739,1.97375,1.9738,434600001.0
2007-06-12 12:25:00,1.9738,1.9738,1.97355,1.9736,1128699997.0
2007-06-12 12:26:00,1.9736,1.9738,1.97355,1.97365,856399997.0
2007-06-12 12:27:00,1.97365,1.9738,1.97365,1.9737,169900001.0
2007-06-12 12:28:00,1.9737,1.9737,1.9735,1.9735,236000000.0
2007-06-12 12:29:00,1.9735,1.9737,1.9735,1.9737,886899993.0
2007-06-12 12:30:00,1.9737,1.9737,1.9736,1.9737,461399998.0
2007-06-12 12:31:00,1.9737,1.9737,1.9736,1.9736,568399997.0
2007-06-12 12:32:00,1.9736,1.9736,1.9732,1.9733,1673900004.0
2007-06-12 12:33:00,1.9734,1.9734,1.9727,1.9729,875800005.0
2007-06-12 12:34:00,1.973,1.9732,1.97295,1.9731,875800005.0
2007-06-12 12:35:00,1.9731,1.9733,1.9731,1.9733,1013399995.0
2007-06-12 12:36:00,1.9733,1.9737,1.97325,1.9737,562800000.0
2007-06-12 12:37:00,1.9737,1.9737,1.9734,1.9734,513599996.0
2007-06-12 12:38:00,1.9733,1.9733,1.9731,1.9733,339699999.0
2007-06-12 12:39:00,1.9733,1.9734,1.9731,1.9731,1011700002.0
2007-06-12 12:40:00,1.9731,1.9732,1.9728,1.9732,1220500003.0
2007-06-12 12:41:00,1.9731,1.9732,1.9731,1.9732,1220500003.0
2007-06-12 12:42:00,1.9732,1.9735,1.97315,1.9735,1220500003.0
2007-06-12 12:43:00,1.9735,1.9735,1.9734,1.9734,1051000000.0
2007-06-12 12:44:00,1.9734,1.9736,1.97335,1.9735,971100006.0
2007-06-12 12:45:00,1.9735,1.9736,1.97325,1.97335,347900000.0
2007-06-12 12:46:00,1.9734,1.9735,1.9734,1.9734,1251999999.0
2007-06-12 12:47:00,1.9734,1.9738,1.9734,1.9737,1400600000.0
2007-06-12 12:48:00,1.9737,1.9737,1.97355,1.97365,613499999.0
2007-06-12 12:49:00,1.97365,1.9737,1.97355,1.97355,661200000.0
2007-06-12 12:50:00,1.9736,1.9736,1.9736,1.9736,614900000.0
2007-06-12 12:51:00,1.9736,1.9737,1.9736,1.9737,311800000.0
2007-06-12 12:52:00,1.9737,1.9738,1.9737,1.9737,1526700004.0
2007-06-12 12:53:00,1.9737,1.9737,1.9736,1.9736,322100005.0
2007-06-12 12:54:00,1.9736,1.9736,1.9736,1.9736,458800001.0
2007-06-12 12:55:00,1.9736,1.9736,1.9734,1.9736,1102100000.0
2007-06-12 12:56:00,1.9736,1.9737,1.9736,1.97365,464400000.0
2007-06-12 12:57:00,1.97365,1.97365,1.97355,1.9736,405500000.0
2007-06-12 12:58:00,1.9736,1.9736,1.9732,1.9733,1133800002.0
2007-06-12 12:59:00,1.9733,1.9737,1.97325,1.9737,1134000001.0
2007-06-12 13:00:00,1.9737,1.9739,1.97365,1.9737,1011399991.0
2007-06-12 13:01:00,1.9737,1.9737,1.9735,1.97365,897999998.0
2007-06-12 13:02:00,1.9737,1.9738,1.97365,1.9738,411699998.0
2007-06-12 13:03:00,1.9738,1.9738,1.97365,1.97375,269900003.0
2007-06-12 13:04:00,1.9737,1.9738,1.97365,1.9738,980800003.0
2007-06-12 13:05:00,1.9737,1.9738,1.9735,1.9736,2131000028.0
2007-06-12 13:06:00,1.9736,1.9736,1.9735,1.9735,2131000028.0
2007-06-12 13:07:00,1.9735,1.9736,1.97345,1.9736,348000001.0
2007-06-12 13:08:00,1.9736,1.9737,1.97355,1.9737,553699998.0
2007-06-12 13:09:00,1.9737,1.97375,1.9736,1.9736,2116800011.0
2007-06-12 13:10:00,1.9736,1.9737,1.9735,1.9735,1552100011.0
2007-06-12 13:11:00,1.9735,1.9735,1.9733,1.97335,878099994.0
2007-06-12 13:12:00,1.9733,1.9734,1.9732,1.9732,799800002.0
2007-06-12 13:13:00,1.9732,1.9732,1.9732,1.9732,504600000.0
2007-06-12 13:14:00,1.9732,1.9733,1.9731,1.97315,693099998.0
2007-06-12 13:15:00,1.9732,1.9732,1.973,1.973,1273999981.0
2007-06-12 13:16:00,1.9731,1.97315,1.973,1.9731,1141900002.0
2007-06-12 13:17:00,1.973,1.9731,1.9723,1.9723,1603500007.0
2007-06-12 13:18:00,1.9723,1.9725,1.97215,1.9725,1603500007.0
2007-06-12 13:19:00,1.9725,1.9726,1.9725,1.9726,1758299996.0
2007-06-12 13:20:00,1.9726,1.9727,1.9726,1.9727,641099995.0
2007-06-12 13:21:00,1.9726,1.9727,1.9721,1.9722,1999599996.0
2007-06-12 13:22:00,1.9721,1.9722,1.9719,1.9721,1999599996.0
2007-06-12 13:23:00,1.972,1.9725,1.972,1.9724,1714500005.0
2007-06-12 13:24:00,1.9724,1.9725,1.97225,1.97225,961399999.0
2007-06-12 13:25:00,1.9723,1.9723,1.97215,1.9723,1557650001.0
2007-06-12 13:26:00,1.9723,1.97235,1.9722,1.9723,974799998.0
2007-06-12 13:27:00,1.9723,1.9725,1.9723,1.9725,913600001.0
2007-06-12 13:28:00,1.9725,1.9726,1.9724,1.97245,915600006.0
2007-06-12 13:29:00,1.97245,1.9725,1.9724,1.9725,972000005.0
2007-06-12 13:30:00,1.97245,1.97255,1.972,1.972,1414700001.0
2007-06-12 13:31:00,1.972,1.9723,1.9719,1.9723,1312900001.0
2007-06-12 13:32:00,1.9723,1.9726,1.97225,1.9724,1311200007.0
2007-06-12 13:33:00,1.9724,1.9725,1.97235,1.97235,720300002.0
2007-06-12 13:34:00,1.9723,1.9724,1.97225,1.9724,430900003.0
2007-06-12 13:35:00,1.9724,1.9725,1.9724,1.9725,890600001.0
2007-06-12 13:36:00,1.9725,1.9725,1.97245,1.9725,167600000.0
2007-06-12 13:37:00,1.9725,1.9725,1.9724,1.9725,335500001.0
2007-06-12 13:38:00,1.9725,1.9725,1.97205,1.97215,1202299995.0
2007-06-12 13:39:00,1.97215,1.9724,1.97215,1.97225,746900000.0
2007-06-12 13:40:00,1.9723,1.9725,1.97215,1.9725,724399999.0
2007-06-12 13:41:00,1.9725,1.9729,1.9725,1.9728,477199996.0
2007-06-12 13:42:00,1.9728,1.9732,1.9728,1.9731,877100002.0
2007-06-12 13:43:00,1.9732,1.9735,1.9731,1.9734,1821999999.0
2007-06-12 13:44:00,1.9734,1.9734,1.9732,1.9732,1314499996.0
2007-06-12 13:45:00,1.9732,1.9732,1.97285,1.97285,990799998.0
2007-06-12 13:46:00,1.97285,1.973,1.9728,1.973,615899998.0
2007-06-12 13:47:00,1.973,1.973,1.973,1.973,110699999.0
2007-06-12 13:48:00,1.9729,1.9729,1.97265,1.9727,604500001.0
2007-06-12 13:49:00,1.97265,1.97265,1.9724,1.9725,1086999995.0
2007-06-12 13:50:00,1.9725,1.9726,1.97245,1.9725,337900000.0
2007-06-12 13:51:00,1.97255,1.9726,1.9725,1.9726,122000000.0
2007-06-12 13:52:00,1.9726,1.9726,1.9725,1.9725,524599995.0
2007-06-12 13:53:00,1.9725,1.97265,1.9725,1.9726,1119099999.0
2007-06-12 13:54:00,1.9726,1.9727,1.97255,1.9727,647100004.0
2007-06-12 13:55:00,1.9727,1.9728,1.97265,1.9727,1287100001.0
2007-06-12 13:56:00,1.9727,1.9727,1.97265,1.9727,93300000.0
2007-06-12 13:57:00,1.9727,1.97275,1.9727,1.9727,320800000.0
2007-06-12 13:58:00,1.9727,1.9729,1.9727,1.9728,868600000.0
2007-06-12 13:59:00,1.9728,1.973,1.9727,1.973,1001100005.0
2007-06-12 14:00:00,1.973,1.973,1.97295,1.973,39600000.0
2007-06-12 14:01:00,1.973,1.9731,1.973,1.973,378200000.0
2007-06-12 14:02:00,1.973,1.9734,1.973,1.9732,1652500005.0
2007-06-12 14:03:00,1.9732,1.9732,1.9731,1.9731,1596100003.0
2007-06-12 14:04:00,1.9731,1.9733,1.973,1.9733,825100004.0
2007-06-12 14:05:00,1.9732,1.9734,1.9732,1.9734,661900006.0
2007-06-12 14:06:00,1.9734,1.9735,1.97325,1.9735,501299997.0
2007-06-12 14:07:00,1.9735,1.9738,1.9735,1.97365,851899998.0
2007-06-12 14:08:00,1.97365,1.9737,1.9735,1.9736,1146199997.0
2007-06-12 14:09:00,1.97355,1.97365,1.9735,1.97355,952399999.0
2007-06-12 14:10:00,1.9736,1.9736,1.97345,1.97355,1209199998.0
2007-06-12 14:11:00,1.9736,1.97365,1.9735,1.9735,548900002.0
2007-06-12 14:12:00,1.9735,1.97395,1.9734,1.9739,1122400000.0
2007-06-12 14:13:00,1.9739,1.97405,1.9738,1.9739,574899998.0
2007-06-12 14:14:00,1.9739,1.974,1.9738,1.97385,1330099988.0
2007-06-12 14:15:00,1.97385,1.974,1.97385,1.974,614099999.0
2007-06-12 14:16:00,1.974,1.974,1.97375,1.97375,574800001.0
2007-06-12 14:17:00,1.9738,1.974,1.9737,1.9739,390099998.0
2007-06-12 14:18:00,1.97385,1.97415,1.9738,1.97415,555700002.0
2007-06-12 14:19:00,1.9742,1.9745,1.9742,1.9744,1597999995.0
2007-06-12 14:20:00,1.9744,1.9744,1.9742,1.9744,1573699995.0
2007-06-12 14:21:00,1.9744,1.9745,1.9743,1.9745,410300000.0
2007-06-12 14:22:00,1.9745,1.9749,1.9745,1.9748,728199999.0
2007-06-12 14:23:00,1.9748,1.975,1.97465,1.97475,1970900006.0
2007-06-12 14:24:00,1.97475,1.9748,1.97445,1.9745,1491899999.0
2007-06-12 14:25:00,1.9745,1.9746,1.9744,1.9746,1455899982.0
2007-06-12 14:26:00,1.9746,1.9747,1.9744,1.9745,1318200002.0
2007-06-12 14:27:00,1.97445,1.9745,1.97425,1.97425,652100002.0
2007-06-12 14:28:00,1.9742,1.9744,1.9742,1.9743,1849599992.0
2007-06-12 14:29:00,1.9743,1.9745,1.9743,1.9744,1799699997.0
2007-06-12 14:30:00,1.9744,1.9744,1.9742,1.97425,953449995.0
2007-06-12 14:31:00,1.97425,1.9744,1.97425,1.9743,763899997.0
2007-06-12 14:32:00,1.9743,1.9743,1.97405,1.97415,796049998.0
2007-06-12 14:33:00,1.9742,1.9742,1.97385,1.9739,787500000.0
2007-06-12 14:34:00,1.97385,1.974,1.97375,1.974,1120900008.0
2007-06-12 14:35:00,1.9741,1.9743,1.974,1.974,1831200004.0
2007-06-12 14:36:00,1.97405,1.97415,1.974,1.97415,1831200004.0
2007-06-12 14:37:00,1.9741,1.9742,1.9738,1.9739,1656199995.0
2007-06-12 14:38:00,1.974,1.9741,1.9739,1.974,1656199995.0
2007-06-12 14:39:00,1.974,1.9741,1.9739,1.9739,1549099999.0
2007-06-12 14:40:00,1.9739,1.974,1.9738,1.9738,1382400001.0
2007-06-12 14:41:00,1.9738,1.9738,1.9732,1.9732,1753099989.0
2007-06-12 14:42:00,1.9732,1.9734,1.9732,1.9732,1951900009.0
2007-06-12 14:43:00,1.9733,1.9733,1.9732,1.9733,831900004.0
2007-06-12 14:44:00,1.9733,1.9735,1.9733,1.9735,579399999.0
2007-06-12 14:45:00,1.9735,1.9737,1.9735,1.9737,1574499999.0
2007-06-12 14:46:00,1.9737,1.9741,1.9737,1.9739,2004800001.0
2007-06-12 14:47:00,1.974,1.9741,1.9739,1.9739,2004800001.0
2007-06-12 14:48:00,1.9739,1.9741,1.9739,1.9741,1280500003.0
2007-06-12 14:49:00,1.974,1.9743,1.974,1.9743,1136799997.0
2007-06-12 14:50:00,1.9743,1.9743,1.9741,1.9742,1763237707.0
2007-06-12 14:51:00,1.9742,1.9742,1.974,1.9742,1230099985.0
2007-06-12 14:52:00,1.974,1.9741,1.9738,1.974,1313400002.0
2007-06-12 14:53:00,1.974,1.9741,1.9738,1.9738,1313400002.0
2007-06-12 14:54:00,1.9739,1.9739,1.9732,1.9735,1455299995.0
2007-06-12 14:55:00,1.9735,1.9738,1.9735,1.9738,1455299995.0
2007-06-12 14:56:00,1.9738,1.97385,1.9737,1.9737,2102199996.0
2007-06-12 14:57:00,1.9737,1.9738,1.97345,1.9735,1972899989.0
2007-06-12 14:58:00,1.97345,1.9737,1.97345,1.9737,1679099982.0
2007-06-12 14:59:00,1.9737,1.9738,1.9736,1.9737,1233700009.0
2007-06-12 15:00:00,1.9737,1.9737,1.97335,1.97335,1074200004.0
2007-06-12 15:01:00,1.9732,1.9734,1.9732,1.9733,930100000.0
2007-06-12 15:02:00,1.9733,1.9735,1.9733,1.9735,930100000.0
2007-06-12 15:03:00,1.9735,1.9737,1.9734,1.9737,1612399999.0
2007-06-12 15:04:00,1.9737,1.9737,1.9735,1.9737,1486399998.0
2007-06-12 15:05:00,1.9737,1.974,1.9737,1.974,1746300007.0
2007-06-12 15:06:00,1.97405,1.9741,1.97385,1.9739,1746300007.0
2007-06-12 15:07:00,1.9739,1.9742,1.9739,1.9742,2133799993.0
2007-06-12 15:08:00,1.9742,1.9742,1.97395,1.9741,487400000.0
2007-06-12 15:09:00,1.9741,1.9741,1.97395,1.974,277200000.0
2007-06-12 15:10:00,1.974,1.974,1.97375,1.9738,773200002.0
2007-06-12 15:11:00,1.9738,1.9739,1.97375,1.97375,284800000.0
2007-06-12 15:12:00,1.9738,1.9738,1.97365,1.9737,1284600005.0
2007-06-12 15:13:00,1.97375,1.9738,1.9737,1.9738,139200001.0
2007-06-12 15:14:00,1.9738,1.97385,1.9737,1.9738,689899999.0
2007-06-12 15:15:00,1.97375,1.9741,1.97375,1.9741,1386899996.0
2007-06-12 15:16:00,1.9741,1.9741,1.97395,1.97395,291600001.0
2007-06-12 15:17:00,1.97395,1.9741,1.9739,1.974,383700001.0
2007-06-12 15:18:00,1.974,1.974,1.9739,1.97395,390950000.0
2007-06-12 15:19:00,1.9738,1.9738,1.9733,1.9734,1944899987.0
2007-06-12 15:20:00,1.9734,1.9734,1.9731,1.9733,1949999985.0
2007-06-12 15:21:00,1.9732,1.9734,1.9732,1.9733,1949999985.0
2007-06-12 15:22:00,1.9734,1.9734,1.9729,1.97305,1949999985.0
2007-06-12 15:23:00,1.97305,1.97305,1.9728,1.9729,2051399999.0
2007-06-12 15:24:00,1.9729,1.9729,1.9726,1.9726,2082999994.0
2007-06-12 15:25:00,1.9726,1.9731,1.9725,1.9728,2082999994.0
2007-06-12 15:26:00,1.9728,1.9731,1.9728,1.973,190900000.0
2007-06-12 15:27:00,1.973,1.9731,1.973,1.9731,190900000.0
2007-06-12 15:28:00,1.9731,1.9732,1.973,1.9731,1987300011.0
2007-06-12 15:29:00,1.9731,1.9732,1.97295,1.97295,1886599988.0
2007-06-12 15:30:00,1.973,1.973,1.97265,1.9727,1793499996.0
2007-06-12 15:31:00,1.9727,1.9728,1.97245,1.97245,1343299993.0
2007-06-12 15:32:00,1.97245,1.9729,1.97245,1.9729,1101300000.0
2007-06-12 15:33:00,1.9729,1.9729,1.9728,1.97285,500200006.0
2007-06-12 15:34:00,1.9729,1.9731,1.9728,1.97305,1619100009.0
2007-06-12 15:35:00,1.9731,1.9734,1.97305,1.9733,999700002.0
2007-06-12 15:36:00,1.9733,1.9733,1.9731,1.97315,1891200016.0
2007-06-12 15:37:00,1.97315,1.9733,1.9731,1.9733,635200002.0
2007-06-12 15:38:00,1.9732,1.9733,1.973,1.973,1882300008.0
2007-06-12 15:39:00,1.97295,1.9731,1.97295,1.973,780199998.0
2007-06-12 15:40:00,1.973,1.973,1.9729,1.9729,864699996.0
2007-06-12 15:41:00,1.9729,1.9729,1.97285,1.9729,501799998.0
2007-06-12 15:42:00,1.97285,1.9729,1.9728,1.9728,597000003.0
2007-06-12 15:43:00,1.9728,1.973,1.9728,1.973,682099998.0
2007-06-12 15:44:00,1.973,1.9734,1.973,1.9733,1257699992.0
2007-06-12 15:45:00,1.97325,1.9733,1.973,1.9731,1134399997.0
2007-06-12 15:46:00,1.9731,1.9732,1.97295,1.9731,1603799994.0
2007-06-12 15:47:00,1.9731,1.9731,1.9729,1.9729,1560600001.0
2007-06-12 15:48:00,1.9729,1.973,1.9727,1.9728,1763200007.0
2007-06-12 15:49:00,1.9728,1.9728,1.97255,1.97255,747699997.0
2007-06-12 15:50:00,1.9726,1.9728,1.9725,1.9726,952799999.0
2007-06-12 15:51:00,1.97255,1.9729,1.97255,1.9729,779700002.0
2007-06-12 15:52:00,1.9729,1.9732,1.9729,1.9731,1400400000.0
2007-06-12 15:53:00,1.9731,1.9732,1.97295,1.973,1870900005.0
2007-06-12 15:54:00,1.973,1.973,1.973,1.973,900900000.0
2007-06-12 15:55:00,1.973,1.973,1.97265,1.9729,1658800006.0
2007-06-12 15:56:00,1.9729,1.9731,1.97275,1.9729,1113299993.0
2007-06-12 15:57:00,1.9729,1.973,1.9726,1.9727,1768499996.0
2007-06-12 15:58:00,1.9726,1.973,1.97255,1.9729,1768499996.0
2007-06-12 15:59:00,1.9729,1.973,1.97255,1.9727,2129200011.0
2007-06-12 16:00:00,1.9726,1.9729,1.9724,1.9724,1601400001.0
2007-06-12 16:01:00,1.9725,1.9725,1.9723,1.97245,1601400001.0
2007-06-12 16:02:00,1.9724,1.9727,1.9724,1.9726,1048500000.0
2007-06-12 16:03:00,1.97255,1.9728,1.97255,1.9728,1048500000.0
2007-06-12 16:04:00,1.9727,1.9728,1.9726,1.9728,1550199991.0
2007-06-12 16:05:00,1.9728,1.9729,1.97265,1.97265,1585100004.0
2007-06-12 16:06:00,1.9728,1.9729,1.9725,1.9727,539700000.0
2007-06-12 16:07:00,1.9725,1.9727,1.9725,1.9727,539700000.0
2007-06-12 16:08:00,1.9726,1.973,1.9726,1.9728,539700000.0
2007-06-12 16:09:00,1.9729,1.9729,1.97275,1.97275,124900000.0
2007-06-12 16:10:00,1.9728,1.9729,1.9727,1.9729,1050499995.0
2007-06-12 16:11:00,1.9729,1.9729,1.9728,1.9728,1794499997.0
2007-06-12 16:12:00,1.9729,1.9733,1.9729,1.9733,1602900012.0
2007-06-12 16:13:00,1.9732,1.9732,1.9729,1.973,1602900012.0
2007-06-12 16:14:00,1.9731,1.9731,1.97295,1.973,1056200001.0
2007-06-12 16:15:00,1.973,1.9732,1.973,1.9731,1607899998.0
2007-06-12 16:16:00,1.9731,1.9732,1.9731,1.9731,746999998.0
2007-06-12 16:17:00,1.9731,1.9732,1.97305,1.9731,746999998.0
2007-06-12 16:18:00,1.9731,1.9731,1.97285,1.97285,1191699997.0
2007-06-12 16:19:00,1.9729,1.9729,1.9725,1.9726,1633599991.0
2007-06-12 16:20:00,1.9726,1.973,1.9725,1.973,1415900006.0
2007-06-12 16:21:00,1.973,1.973,1.973,1.973,680499999.0
2007-06-12 16:22:00,1.973,1.9731,1.97295,1.9731,1347299996.0
2007-06-12 16:23:00,1.9731,1.9732,1.9731,1.9732,518299997.0
2007-06-12 16:24:00,1.9731,1.9736,1.9731,1.9736,1423099988.0
2007-06-12 16:25:00,1.9734,1.9735,1.9734,1.9735,1423099988.0
2007-06-12 16:26:00,1.9734,1.9737,1.9734,1.9736,1423099988.0
2007-06-12 16:27:00,1.9737,1.9737,1.9735,1.9736,1423099988.0
2007-06-12 16:28:00,1.9735,1.9735,1.973,1.9731,1423099988.0
2007-06-12 16:29:00,1.9731,1.9732,1.973,1.97315,1423099988.0
2007-06-12 16:30:00,1.97315,1.9734,1.97315,1.9733,748900001.0
2007-06-12 16:31:00,1.9733,1.9733,1.97325,1.97325,64400000.0
2007-06-12 16:32:00,1.9733,1.9734,1.97325,1.97325,859000003.0
2007-06-12 16:33:00,1.9733,1.9733,1.9732,1.9733,667599995.0
2007-06-12 16:34:00,1.9732,1.9733,1.9732,1.9732,834000005.0
2007-06-12 16:35:00,1.9732,1.9732,1.97315,1.9732,834000005.0
2007-06-12 16:36:00,1.9732,1.9732,1.97305,1.97305,1878300011.0
2007-06-12 16:37:00,1.97305,1.9734,1.97305,1.9734,853799997.0
2007-06-12 16:38:00,1.9734,1.9734,1.97315,1.9733,1211200002.0
2007-06-12 16:39:00,1.9733,1.9733,1.9731,1.9732,1401500012.0
2007-06-12 16:40:00,1.9732,1.9736,1.9732,1.9736,1408200003.0
2007-06-12 16:41:00,1.9736,1.9738,1.9736,1.97365,2122899997.0
2007-06-12 16:42:00,1.9737,1.9737,1.97355,1.9736,1506300005.0
2007-06-12 16:43:00,1.9736,1.9738,1.9735,1.97375,1028499999.0
2007-06-12 16:44:00,1.9738,1.9738,1.9733,1.9735,1691700011.0
2007-06-12 16:45:00,1.9735,1.9737,1.9735,1.9736,1504700002.0
2007-06-12 16:46:00,1.9737,1.9738,1.97355,1.9737,934100000.0
2007-06-12 16:47:00,1.9737,1.9738,1.9737,1.9737,921499999.0
2007-06-12 16:48:00,1.9737,1.9738,1.97365,1.9737,766000002.0
2007-06-12 16:49:00,1.9738,1.9738,1.9737,1.9738,282700004.0
2007-06-12 16:50:00,1.9738,1.9738,1.9737,1.9737,287700001.0
2007-06-12 16:51:00,1.9737,1.9738,1.9736,1.9738,756899998.0
2007-06-12 16:52:00,1.9738,1.974,1.97375,1.974,393599998.0
2007-06-12 16:53:00,1.974,1.974,1.9739,1.974,1280000004.0
2007-06-12 16:54:00,1.974,1.9745,1.97395,1.9744,1074199999.0
2007-06-12 16:55:00,1.9744,1.9748,1.9743,1.9745,1847002008.0
2007-06-12 16:56:00,1.9744,1.9748,1.9744,1.9746,1847002008.0
2007-06-12 16:57:00,1.9748,1.9748,1.9744,1.97445,1847002008.0
2007-06-12 16:58:00,1.97445,1.9745,1.9742,1.9743,1788500000.0
2007-06-12 16:59:00,1.9741,1.9742,1.9734,1.9734,2123699994.0
2007-06-12 17:00:00,1.9734,1.9736,1.97325,1.9736,2123699994.0
2007-06-12 17:01:00,1.9736,1.9737,1.9735,1.9736,1773100002.0
2007-06-12 17:02:00,1.9736,1.9736,1.9735,1.9736,1773100002.0
2007-06-12 17:03:00,1.9736,1.9736,1.9733,1.9733,1881699978.0
2007-06-12 17:04:00,1.9733,1.9733,1.9731,1.9732,1617999996.0
2007-06-12 17:05:00,1.9732,1.9735,1.9732,1.9735,1397799998.0
2007-06-12 17:06:00,1.9736,1.9737,1.9735,1.9735,1711199995.0
2007-06-12 17:07:00,1.9735,1.9736,1.9735,1.9735,1438600000.0
2007-06-12 17:08:00,1.9735,1.9736,1.9735,1.9735,1554599991.0
2007-06-12 17:09:00,1.9736,1.9736,1.9735,1.9735,1265400006.0
2007-06-12 17:10:00,1.9734,1.9735,1.97325,1.97335,1265400006.0
2007-06-12 17:11:00,1.9734,1.9735,1.97335,1.97335,1013799999.0
2007-06-12 17:12:00,1.9734,1.9735,1.9733,1.97335,770200006.0
2007-06-12 17:13:00,1.9734,1.9734,1.9733,1.9733,1460100001.0
2007-06-12 17:14:00,1.9733,1.9736,1.9733,1.9736,1378999999.0
2007-06-12 17:15:00,1.9736,1.9736,1.9735,1.9735,729900005.0
2007-06-12 17:16:00,1.9734,1.9734,1.9733,1.9734,826699999.0
2007-06-12 17:17:00,1.9734,1.9735,1.9734,1.9735,486899996.0
2007-06-12 17:18:00,1.9735,1.9737,1.9735,1.9735,1158700010.0
2007-06-12 17:19:00,1.9735,1.9737,1.9735,1.9736,1499900011.0
2007-06-12 17:20:00,1.9736,1.9737,1.97355,1.9736,725499998.0
2007-06-12 17:21:00,1.9737,1.9737,1.97355,1.9736,1170700008.0
2007-06-12 17:22:00,1.9737,1.9742,1.9736,1.9741,1426299989.0
2007-06-12 17:23:00,1.9742,1.9744,1.9741,1.9743,1426299989.0
2007-06-12 17:24:00,1.9742,1.9744,1.9741,1.9743,1426299989.0
2007-06-12 17:25:00,1.9743,1.9743,1.97415,1.9742,1426299989.0
2007-06-12 17:26:00,1.9742,1.9743,1.974,1.9742,1596600011.0
2007-06-12 17:27:00,1.9742,1.9743,1.9741,1.9743,511400000.0
2007-06-12 17:28:00,1.9742,1.9744,1.97415,1.9743,759399999.0
2007-06-12 17:29:00,1.9742,1.9745,1.9742,1.9744,1712499990.0
2007-06-12 17:30:00,1.9744,1.9747,1.9744,1.9745,2038400004.0
2007-06-12 17:31:00,1.9745,1.9747,1.9744,1.97465,569600000.0
2007-06-12 17:32:00,1.97465,1.9747,1.97455,1.9747,658200000.0
2007-06-12 17:33:00,1.9747,1.97475,1.97455,1.9747,1577000008.0
2007-06-12 17:34:00,1.9747,1.9747,1.97445,1.9746,663800001.0
2007-06-12 17:35:00,1.9745,1.9745,1.9744,1.9744,951399998.0
2007-06-12 17:36:00,1.9744,1.9745,1.97435,1.9745,951399998.0
2007-06-12 17:37:00,1.9745,1.9746,1.9742,1.9743,1818199996.0
2007-06-12 17:38:00,1.97425,1.9745,1.97425,1.97445,550000000.0
2007-06-12 17:39:00,1.97445,1.9746,1.97435,1.97455,834499994.0
2007-06-12 17:40:00,1.9746,1.97465,1.97445,1.97445,366299999.0
2007-06-12 17:41:00,1.97445,1.97465,1.9744,1.9745,1619599999.0
2007-06-12 17:42:00,1.9745,1.9745,1.9743,1.9744,1795699996.0
2007-06-12 17:43:00,1.9744,1.9746,1.97435,1.9746,1871300002.0
2007-06-12 17:44:00,1.9746,1.9746,1.97445,1.9745,543400002.0
2007-06-12 17:45:00,1.97445,1.9746,1.9744,1.9744,1305540011.0
2007-06-12 17:46:00,1.9744,1.9748,1.9744,1.9747,1449500002.0
2007-06-12 17:47:00,1.9747,1.9748,1.9747,1.9747,969900006.0
2007-06-12 17:48:00,1.9747,1.9747,1.9745,1.9745,932800000.0
2007-06-12 17:49:00,1.9745,1.9747,1.97445,1.97455,1684599997.0
2007-06-12 17:50:00,1.97455,1.9747,1.9745,1.9747,392399998.0
2007-06-12 17:51:00,1.9747,1.9747,1.97455,1.9746,360900000.0
2007-06-12 17:52:00,1.9746,1.9747,1.97455,1.97455,228200000.0
2007-06-12 17:53:00,1.97455,1.9747,1.97455,1.9746,843900004.0
2007-06-12 17:54:00,1.9746,1.9748,1.9746,1.9748,333600000.0
2007-06-12 17:55:00,1.9748,1.9749,1.9745,1.9748,687399991.0
2007-06-12 17:56:00,1.9748,1.9748,1.9747,1.97475,687399991.0
2007-06-12 17:57:00,1.97475,1.9749,1.97475,1.9749,420899999.0
2007-06-12 17:58:00,1.9749,1.9749,1.97475,1.97475,272200000.0
2007-06-12 17:59:00,1.9748,1.9748,1.9747,1.9748,418800002.0
2007-06-12 18:00:00,1.9748,1.9749,1.9746,1.9747,1657200002.0
2007-06-12 18:01:00,1.97465,1.9747,1.9745,1.9746,928099999.0
2007-06-12 18:02:00,1.97455,1.9748,1.97455,1.9748,1328499996.0
2007-06-12 18:03:00,1.9748,1.9749,1.97465,1.9748,2045499993.0
2007-06-12 18:04:00,1.97475,1.9748,1.97465,1.9748,974099999.0
2007-06-12 18:05:00,1.9748,1.9749,1.9748,1.9748,621600000.0
2007-06-12 18:06:00,1.9748,1.9748,1.9747,1.9748,876699999.0
2007-06-12 18:07:00,1.9748,1.9749,1.9748,1.9749,382499998.0
2007-06-12 18:08:00,1.9749,1.9749,1.9748,1.9748,468899998.0
2007-06-12 18:09:00,1.9748,1.9749,1.9747,1.9748,1294199996.0
2007-06-12 18:10:00,1.9748,1.9748,1.9746,1.9746,463000001.0
2007-06-12 18:11:00,1.9746,1.9747,1.97455,1.9746,1077000003.0
2007-06-12 18:12:00,1.97465,1.9747,1.97455,1.97455,1260000002.0
2007-06-12 18:13:00,1.9746,1.9747,1.97455,1.9747,1121899984.0
2007-06-12 18:14:00,1.9746,1.9747,1.97455,1.9746,1691900000.0
2007-06-12 18:15:00,1.9746,1.9746,1.9745,1.9745,175900000.0
2007-06-12 18:16:00,1.9746,1.9746,1.9745,1.9746,1044500000.0
2007-06-12 18:17:00,1.9746,1.9748,1.9746,1.9748,587200003.0
2007-06-12 18:18:00,1.9748,1.9749,1.9748,1.9748,732700001.0
2007-06-12 18:19:00,1.9748,1.97495,1.9747,1.9748,1435599997.0
2007-06-12 18:20:00,1.97475,1.975,1.97475,1.9749,595699999.0
2007-06-12 18:21:00,1.9749,1.97495,1.97485,1.9749,488200003.0
2007-06-12 18:22:00,1.9749,1.9749,1.97485,1.9749,61600000.0
2007-06-12 18:23:00,1.9749,1.975,1.97485,1.97485,531900004.0
2007-06-12 18:24:00,1.9749,1.975,1.9749,1.9749,160000000.0
2007-06-12 18:25:00,1.975,1.975,1.97485,1.97485,858799996.0
2007-06-12 18:26:00,1.9749,1.97505,1.97485,1.9749,1296799999.0
2007-06-12 18:27:00,1.97485,1.97495,1.97485,1.97485,1261900002.0
2007-06-12 18:28:00,1.97485,1.9749,1.9748,1.9749,1086099999.0
2007-06-12 18:29:00,1.97485,1.9749,1.9748,1.9748,567700002.0
2007-06-12 18:30:00,1.9748,1.9748,1.9747,1.9748,410400000.0
2007-06-12 18:31:00,1.9748,1.9748,1.9748,1.9748,52800000.0
2007-06-12 18:32:00,1.9748,1.9748,1.97475,1.97475,522900001.0
2007-06-12 18:33:00,1.9748,1.9748,1.9747,1.9748,178899998.0
2007-06-12 18:34:00,1.9748,1.9748,1.9747,1.9747,258100002.0
2007-06-12 18:35:00,1.9748,1.9749,1.9748,1.9749,540200000.0
2007-06-12 18:36:00,1.9749,1.9749,1.9749,1.9749,3200000.0
2007-06-12 18:37:00,1.9749,1.975,1.97475,1.97495,1985800000.0
2007-06-12 18:38:00,1.975,1.975,1.9747,1.9748,807699992.0
2007-06-12 18:39:00,1.9748,1.975,1.9748,1.9748,800600003.0
2007-06-12 18:40:00,1.9748,1.9749,1.9748,1.9748,596200000.0
2007-06-12 18:41:00,1.9748,1.975,1.9748,1.975,157100000.0
2007-06-12 18:42:00,1.975,1.975,1.975,1.975,243400000.0
2007-06-12 18:43:00,1.975,1.975,1.975,1.975,96800000.0
2007-06-12 18:44:00,1.975,1.975,1.97485,1.97485,222800000.0
2007-06-12 18:45:00,1.9749,1.9749,1.9749,1.9749,76400000.0
2007-06-12 18:46:00,1.9749,1.9749,1.97475,1.9749,476400004.0
2007-06-12 18:47:00,1.9749,1.9749,1.9748,1.9749,324299993.0
2007-06-12 18:48:00,1.9749,1.9749,1.9748,1.9748,166200002.0
2007-06-12 18:49:00,1.9748,1.9749,1.9748,1.9749,595699994.0
2007-06-12 18:50:00,1.9749,1.9749,1.9748,1.9748,101099999.0
2007-06-12 18:51:00,1.9748,1.9749,1.9748,1.9749,226400000.0
2007-06-12 18:52:00,1.9749,1.9749,1.9748,1.9748,506200001.0
2007-06-12 18:53:00,1.9748,1.9748,1.97475,1.97475,758699997.0
2007-06-12 18:54:00,1.9748,1.9748,1.97475,1.9748,385700000.0
2007-06-12 18:55:00,1.9748,1.9748,1.97475,1.97475,197699997.0
2007-06-12 18:56:00,1.9748,1.9748,1.9747,1.97475,633599999.0
2007-06-12 18:57:00,1.9748,1.9748,1.97475,1.9748,183200000.0
2007-06-12 18:58:00,1.9748,1.9749,1.9748,1.9749,100400000.0
2007-06-12 18:59:00,1.9749,1.9749,1.9748,1.9748,128200001.0
2007-06-12 19:00:00,1.9748,1.9748,1.9747,1.97475,722600001.0
2007-06-12 19:01:00,1.97475,1.9748,1.9746,1.9746,1241099995.0
2007-06-12 19:02:00,1.9745,1.9747,1.9739,1.9742,1362500005.0
2007-06-12 19:03:00,1.97415,1.9743,1.97405,1.9743,1362500005.0
2007-06-12 19:04:00,1.9743,1.9744,1.974,1.97415,1643899997.0
2007-06-12 19:05:00,1.9742,1.9743,1.97415,1.9742,1093299995.0
2007-06-12 19:06:00,1.9742,1.97425,1.9739,1.9739,721600003.0
2007-06-12 19:07:00,1.974,1.9742,1.974,1.9742,317599999.0
2007-06-12 19:08:00,1.9742,1.9743,1.9742,1.9743,1177499999.0
2007-06-12 19:09:00,1.9744,1.9744,1.97405,1.97405,647599998.0
2007-06-12 19:10:00,1.9741,1.9743,1.9741,1.9743,700500000.0
2007-06-12 19:11:00,1.9743,1.9744,1.9743,1.97435,392400001.0
2007-06-12 19:12:00,1.97435,1.9745,1.9743,1.9744,1073399996.0
2007-06-12 19:13:00,1.9744,1.97445,1.9744,1.9744,279200004.0
2007-06-12 19:14:00,1.9744,1.9745,1.9744,1.9745,322000000.0
2007-06-12 19:15:00,1.9746,1.97465,1.9746,1.9746,558499999.0
2007-06-12 19:16:00,1.9746,1.9747,1.97455,1.9747,197800001.0
2007-06-12 19:17:00,1.9748,1.9749,1.9747,1.9748,581200001.0
2007-06-12 19:18:00,1.9748,1.9748,1.97475,1.9748,332800000.0
2007-06-12 19:19:00,1.9748,1.9748,1.97475,1.9748,240400000.0
2007-06-12 19:20:00,1.97475,1.9748,1.9747,1.9747,343700000.0
2007-06-12 19:21:00,1.9747,1.9748,1.97455,1.9746,910499998.0
2007-06-12 19:22:00,1.9746,1.9749,1.97455,1.9749,518099999.0
2007-06-12 19:23:00,1.97485,1.9749,1.97485,1.9749,179500000.0
2007-06-12 19:24:00,1.9749,1.9749,1.97475,1.9749,103200000.0
2007-06-12 19:25:00,1.9749,1.9749,1.9749,1.9749,24800000.0
2007-06-12 19:26:00,1.9749,1.975,1.9747,1.9748,493000000.0
2007-06-12 19:27:00,1.9748,1.975,1.9748,1.9749,246399998.0
2007-06-12 19:28:00,1.975,1.975,1.9749,1.9749,103100000.0
2007-06-12 19:29:00,1.9749,1.9749,1.9748,1.9748,255400000.0
2007-06-12 19:30:00,1.97475,1.9749,1.97475,1.9749,76800000.0
2007-06-12 19:31:00,1.975,1.97505,1.9749,1.97505,429700001.0
2007-06-12 19:32:00,1.9751,1.9759,1.9751,1.9759,1686600010.0
2007-06-12 19:33:00,1.9757,1.9763,1.9757,1.9761,1359699990.0
2007-06-12 19:34:00,1.97615,1.9763,1.9761,1.9762,1359699990.0
2007-06-12 19:35:00,1.9763,1.9764,1.97615,1.9763,1240799998.0
2007-06-12 19:36:00,1.9763,1.9765,1.9763,1.9763,712799998.0
2007-06-12 19:37:00,1.9763,1.9765,1.9763,1.9764,1123199996.0
2007-06-12 19:38:00,1.9763,1.9764,1.97605,1.9761,2005800000.0
2007-06-12 19:39:00,1.9762,1.9763,1.97605,1.97615,611299998.0
2007-06-12 19:40:00,1.97615,1.9765,1.97615,1.9764,447500000.0
2007-06-12 19:41:00,1.9764,1.977,1.9764,1.9769,1415199988.0
2007-06-12 19:42:00,1.9769,1.9772,1.9768,1.9772,1415199988.0
2007-06-12 19:43:00,1.977,1.9777,1.9769,1.9777,1258000002.0
2007-06-12 19:44:00,1.9776,1.9777,1.97755,1.97755,1258000002.0
2007-06-12 19:45:00,1.97755,1.9776,1.97735,1.9775,772099993.0
2007-06-12 19:46:00,1.9776,1.9778,1.9775,1.9777,499099997.0
2007-06-12 19:47:00,1.97775,1.9779,1.97765,1.9778,909800000.0
2007-06-12 19:48:00,1.9778,1.9779,1.9777,1.9778,539299999.0
2007-06-12 19:49:00,1.9778,1.9778,1.9776,1.97765,776500001.0
2007-06-12 19:50:00,1.97765,1.9778,1.97755,1.9776,344300002.0
2007-06-12 19:51:00,1.9776,1.9776,1.9774,1.9774,161800000.0
2007-06-12 19:52:00,1.9774,1.97745,1.9774,1.97745,196400000.0
2007-06-12 19:53:00,1.97745,1.9777,1.97745,1.9777,251300000.0
2007-06-12 19:54:00,1.9777,1.9777,1.97745,1.97745,1239600008.0
2007-06-12 19:55:00,1.9775,1.9776,1.97745,1.9776,1027500000.0
2007-06-12 19:56:00,1.9776,1.97775,1.9776,1.97775,771899998.0
2007-06-12 19:57:00,1.97775,1.9779,1.97775,1.9779,669100002.0
2007-06-12 19:58:00,1.9779,1.9781,1.97785,1.9779,1175200003.0
2007-06-12 19:59:00,1.9779,1.9781,1.9779,1.978,682799999.0
2007-06-12 20:00:00,1.978,1.9782,1.978,1.978,1208199995.0
2007-06-12 20:01:00,1.978,1.9782,1.978,1.9782,663900001.0
2007-06-12 20:02:00,1.9782,1.9782,1.9781,1.9781,844599999.0
2007-06-12 20:03:00,1.9781,1.9782,1.9781,1.9782,222340000.0
2007-06-12 20:04:00,1.9782,1.9782,1.97805,1.9781,278499998.0
2007-06-12 20:05:00,1.9781,1.9781,1.978,1.978,209200000.0
2007-06-12 20:06:00,1.978,1.978,1.97795,1.978,858700001.0
2007-06-12 20:07:00,1.978,1.978,1.9779,1.9779,265900000.0
2007-06-12 20:08:00,1.9779,1.9779,1.9779,1.9779,41700000.0
2007-06-12 20:09:00,1.9779,1.978,1.97785,1.978,17600000.0
2007-06-12 20:10:00,1.978,1.978,1.978,1.978,14400000.0
2007-06-12 20:11:00,1.978,1.9781,1.978,1.978,297700000.0
2007-06-12 20:12:00,1.978,1.9781,1.97795,1.978,681500000.0
2007-06-12 20:13:00,1.978,1.978,1.97795,1.97795,361399998.0
2007-06-12 20:14:00,1.978,1.9781,1.978,1.97805,617999992.0
2007-06-12 20:15:00,1.978,1.9783,1.978,1.97815,826900001.0
2007-06-12 20:16:00,1.97815,1.9783,1.97815,1.9782,470199999.0
2007-06-12 20:17:00,1.9782,1.97825,1.97815,1.9782,512899999.0
2007-06-12 20:18:00,1.9782,1.9783,1.97815,1.9782,311000000.0
2007-06-12 20:19:00,1.9782,1.97825,1.9782,1.9782,794099999.0
2007-06-12 20:20:00,1.9782,1.9782,1.9777,1.97775,855099994.0
2007-06-12 20:21:00,1.97775,1.97775,1.9774,1.9776,1753000003.0
2007-06-12 20:22:00,1.9776,1.9776,1.9775,1.9775,675499999.0
2007-06-12 20:23:00,1.9775,1.9775,1.97705,1.9771,1140400000.0
2007-06-12 20:24:00,1.97705,1.9772,1.977,1.97705,645000001.0
2007-06-12 20:25:00,1.977,1.9772,1.977,1.9772,390599997.0
2007-06-12 20:26:00,1.97725,1.97725,1.97715,1.9772,217600000.0
2007-06-12 20:27:00,1.9772,1.97735,1.9772,1.97735,210699999.0
2007-06-12 20:28:00,1.97735,1.9776,1.9773,1.9775,1087099999.0
2007-06-12 20:29:00,1.9775,1.9777,1.9775,1.9776,1359899998.0
2007-06-12 20:30:00,1.9776,1.9781,1.9776,1.978,1850499994.0
2007-06-12 20:31:00,1.978,1.978,1.9776,1.9776,1505899997.0
2007-06-12 20:32:00,1.9776,1.9776,1.9774,1.9774,1014800015.0
2007-06-12 20:33:00,1.9774,1.9774,1.9772,1.9772,1475999989.0
2007-06-12 20:34:00,1.9773,1.9774,1.9771,1.9774,1978399991.0
2007-06-12 20:35:00,1.9774,1.9775,1.9774,1.9775,167499999.0
2007-06-12 20:36:00,1.9775,1.9775,1.9773,1.9773,732300009.0
2007-06-12 20:37:00,1.9773,1.9775,1.9773,1.9773,1154600008.0
2007-06-12 20:38:00,1.9773,1.9773,1.9771,1.9771,1581099998.0
2007-06-12 20:39:00,1.9771,1.9772,1.9768,1.9768,934900000.0
2007-06-12 20:40:00,1.9768,1.9768,1.9766,1.9766,1242899990.0
2007-06-12 20:41:00,1.9766,1.9767,1.9764,1.9764,1470699998.0
2007-06-12 20:42:00,1.9764,1.9764,1.9759,1.9761,1153000001.0
2007-06-12 20:43:00,1.9761,1.9763,1.9761,1.9763,793800000.0
2007-06-12 20:44:00,1.9763,1.9766,1.9763,1.9763,982400004.0
2007-06-12 20:45:00,1.9763,1.9763,1.97605,1.97605,725000001.0
2007-06-12 20:46:00,1.9761,1.9761,1.9759,1.976,652600000.0
2007-06-12 20:47:00,1.976,1.9761,1.9759,1.9761,690399996.0
2007-06-12 20:48:00,1.9761,1.9761,1.9761,1.9761,85600000.0
2007-06-12 20:49:00,1.9761,1.9762,1.9759,1.976,1484200003.0
2007-06-12 20:50:00,1.976,1.9763,1.976,1.9763,900399999.0
2007-06-12 20:51:00,1.9762,1.9764,1.97615,1.9764,1093900003.0
2007-06-12 20:52:00,1.9764,1.9767,1.9764,1.9767,1503400000.0
2007-06-12 20:53:00,1.9766,1.9766,1.9764,1.9764,1503400000.0
2007-06-12 20:54:00,1.9764,1.9766,1.9764,1.9764,1503400000.0
2007-06-12 20:55:00,1.9764,1.9765,1.9762,1.9764,483399999.0
2007-06-12 20:56:00,1.9764,1.9765,1.9764,1.9764,152900000.0
2007-06-12 20:57:00,1.9764,1.9764,1.9764,1.9764,64600000.0
2007-06-12 20:58:00,1.9764,1.9764,1.9761,1.9762,1096400013.0
2007-06-12 20:59:00,1.9763,1.9764,1.9762,1.9763,1824700003.0
2007-06-12 21:00:00,1.9763,1.9763,1.9762,1.9762,490448006.0
2007-06-12 21:01:00,1.9762,1.9764,1.9762,1.9763,170100000.0
2007-06-12 21:02:00,1.9763,1.9765,1.9763,1.9765,509100000.0
2007-06-12 21:03:00,1.9765,1.9765,1.9765,1.9765,346300000.0
2007-06-12 21:04:00,1.9765,1.9765,1.9764,1.9765,499500001.0
2007-06-12 21:05:00,1.9765,1.9765,1.9761,1.9762,986699991.0
2007-06-12 21:06:00,1.9763,1.9763,1.976,1.9761,719800006.0
2007-06-12 21:07:00,1.9761,1.9761,1.97595,1.976,319799999.0
2007-06-12 21:08:00,1.976,1.976,1.97585,1.97585,124800000.0
2007-06-12 21:09:00,1.9759,1.9762,1.97585,1.97605,1278499996.0
2007-06-12 21:10:00,1.97605,1.9764,1.97605,1.9763,687700000.0
2007-06-12 21:11:00,1.9763,1.9764,1.97625,1.97625,362600000.0
2007-06-12 21:12:00,1.97625,1.9763,1.97625,1.9763,264700000.0
2007-06-12 21:13:00,1.9763,1.9763,1.976,1.976,311099998.0
2007-06-12 21:14:00,1.976,1.9761,1.976,1.9761,326899997.0
2007-06-12 21:15:00,1.976,1.97615,1.976,1.97615,495900000.0
2007-06-12 21:16:00,1.97615,1.9762,1.97615,1.9762,25000000.0
2007-06-12 21:17:00,1.9762,1.9762,1.9761,1.9761,99800000.0
2007-06-12 21:18:00,1.9761,1.9762,1.9761,1.9762,105200002.0
2007-06-12 21:19:00,1.9762,1.9763,1.9762,1.9763,15700000.0
2007-06-12 21:20:00,1.9763,1.9764,1.9763,1.9763,131100000.0
2007-06-12 21:21:00,1.9763,1.9763,1.9763,1.9763,201400000.0
2007-06-12 21:22:00,1.9763,1.9763,1.9763,1.9763,164600000.0
2007-06-12 21:23:00,1.9763,1.9763,1.9762,1.9763,212899999.0
2007-06-12 21:24:00,1.9763,1.9763,1.9762,1.9762,36800000.0
2007-06-12 21:25:00,1.9762,1.9762,1.976,1.976,1027599997.0
2007-06-12 21:26:00,1.976,1.976,1.976,1.976,287400000.0
2007-06-12 21:27:00,1.976,1.976,1.976,1.976,109400000.0
2007-06-12 21:28:00,1.976,1.9761,1.976,1.976,697699999.0
2007-06-12 21:29:00,1.9761,1.9762,1.976,1.9762,557500001.0
2007-06-12 21:30:00,1.9762,1.9762,1.9761,1.9761,364100005.0
2007-06-12 21:31:00,1.9762,1.9762,1.9761,1.9761,308600001.0
2007-06-12 21:32:00,1.9762,1.9762,1.9761,1.9762,421200002.0
2007-06-12 21:33:00,1.9762,1.9762,1.976,1.9761,621400003.0
2007-06-12 21:34:00,1.9761,1.9761,1.9761,1.9761,97300000.0
2007-06-12 21:35:00,1.9761,1.9761,1.9757,1.9757,547199998.0
2007-06-12 21:36:00,1.9757,1.9757,1.9756,1.9757,184499997.0
2007-06-12 21:37:00,1.9757,1.9757,1.9752,1.9752,681499999.0
2007-06-12 21:38:00,1.9751,1.9753,1.975,1.9752,945199999.0
2007-06-12 21:39:00,1.9752,1.9755,1.9752,1.9754,945199999.0
2007-06-12 21:40:00,1.9752,1.9752,1.9745,1.9745,1063900001.0
2007-06-12 21:41:00,1.9748,1.975,1.9747,1.9749,1063900001.0
2007-06-12 21:42:00,1.9749,1.975,1.97485,1.975,745100005.0
2007-06-12 21:43:00,1.9749,1.9749,1.9747,1.9749,582600007.0
2007-06-12 21:44:00,1.9749,1.9749,1.9745,1.9745,659300002.0
2007-06-12 21:45:00,1.9745,1.9747,1.9745,1.9746,613600001.0
2007-06-12 21:46:00,1.9747,1.9747,1.9745,1.9745,510300007.0
2007-06-12 21:47:00,1.9746,1.9746,1.9746,1.9746,39700000.0
2007-06-12 21:48:00,1.9746,1.9748,1.9746,1.9748,219800004.0
2007-06-12 21:49:00,1.9747,1.9747,1.9746,1.9746,535899996.0
2007-06-12 21:50:00,1.9746,1.9748,1.9746,1.9748,713799992.0
2007-06-12 21:51:00,1.9747,1.9748,1.9747,1.9748,157999997.0
2007-06-12 21:52:00,1.9748,1.9749,1.9747,1.9748,390099999.0
2007-06-12 21:53:00,1.9749,1.9749,1.9749,1.9749,53400000.0
2007-06-12 21:54:00,1.9749,1.9751,1.9749,1.975,1559200001.0
2007-06-12 21:55:00,1.975,1.975,1.975,1.975,249800000.0
2007-06-12 21:56:00,1.975,1.9751,1.975,1.975,615000000.0
2007-06-12 21:57:00,1.975,1.9752,1.975,1.9752,276600002.0
2007-06-12 21:58:00,1.9752,1.9753,1.9752,1.9753,363999998.0
2007-06-12 21:59:00,1.9753,1.9754,1.9752,1.9753,471400003.0
2007-06-12 22:00:00,1.9753,1.9753,1.9751,1.9752,751400002.0
2007-06-12 22:01:00,1.9752,1.9752,1.9751,1.9752,583599998.0
2007-06-12 22:02:00,1.9752,1.9752,1.9752,1.9752,120000000.0
2007-06-12 22:03:00,1.9752,1.9752,1.9751,1.9752,539600001.0
2007-06-12 22:04:00,1.9752,1.9752,1.9751,1.9751,54399998.0
2007-06-12 22:05:00,1.9751,1.9751,1.9749,1.9751,850800003.0
2007-06-12 22:06:00,1.9751,1.9751,1.975,1.975,542599997.0
2007-06-12 22:07:00,1.975,1.975,1.9748,1.9749,750999999.0
2007-06-12 22:08:00,1.9749,1.9749,1.9749,1.9749,742700006.0
2007-06-12 22:09:00,1.9749,1.9749,1.97475,1.9749,909400000.0
2007-06-12 22:10:00,1.9749,1.975,1.9749,1.975,634700001.0
2007-06-12 22:11:00,1.975,1.975,1.9748,1.9749,865800005.0
2007-06-12 22:12:00,1.9749,1.9749,1.9748,1.9749,354100004.0
2007-06-12 22:13:00,1.9749,1.9749,1.9746,1.9746,442200002.0
2007-06-12 22:14:00,1.9747,1.9749,1.9745,1.9748,429900000.0
2007-06-12 22:15:00,1.9748,1.9749,1.9748,1.9748,71500000.0
2007-06-12 22:16:00,1.9749,1.975,1.9749,1.9749,36400000.0
2007-06-12 22:17:00,1.9749,1.9749,1.9747,1.9748,279400000.0
2007-06-12 22:18:00,1.9748,1.9748,1.9746,1.9748,459999998.0
2007-06-12 22:19:00,1.9748,1.9748,1.9746,1.9748,289800000.0
2007-06-12 22:20:00,1.9748,1.9749,1.9748,1.9748,6500000.0
2007-06-12 22:21:00,1.9747,1.9747,1.9745,1.9746,523599994.0
2007-06-12 22:22:00,1.9746,1.9746,1.9746,1.9746,24500000.0
2007-06-12 22:23:00,1.9746,1.9746,1.9745,1.9745,386200000.0
2007-06-12 22:24:00,1.9744,1.9746,1.9744,1.9746,56199999.0
2007-06-12 22:25:00,1.9745,1.9745,1.9741,1.9742,1265300011.0
2007-06-12 22:26:00,1.9742,1.9743,1.9742,1.9743,127600000.0
2007-06-12 22:27:00,1.9743,1.9744,1.9743,1.9744,156800000.0
2007-06-12 22:28:00,1.9744,1.9744,1.9742,1.9743,198800002.0
2007-06-12 22:29:00,1.9743,1.9744,1.9742,1.9744,392600000.0
2007-06-12 22:30:00,1.9745,1.9745,1.9743,1.9744,561399997.0
2007-06-12 22:31:00,1.9744,1.9744,1.9744,1.9744,173200000.0
2007-06-12 22:32:00,1.9744,1.9744,1.9743,1.9744,499500005.0
2007-06-12 22:33:00,1.9744,1.9744,1.9742,1.9743,114799996.0
2007-06-12 22:34:00,1.9744,1.9744,1.9742,1.9742,70599998.0
2007-06-12 22:35:00,1.9742,1.9743,1.9742,1.9742,33499999.0
2007-06-12 22:36:00,1.9743,1.9743,1.9743,1.9743,4000000.0
2007-06-12 22:37:00,1.9742,1.9742,1.9742,1.9742,68000000.0
2007-06-12 22:38:00,1.9742,1.9743,1.9742,1.9742,660399998.0
2007-06-12 22:39:00,1.9742,1.9743,1.97415,1.9743,425700005.0
2007-06-12 22:40:00,1.9743,1.9743,1.9742,1.9742,24800000.0
2007-06-12 22:41:00,1.9742,1.9742,1.97415,1.97415,555000011.0
2007-06-12 22:42:00,1.9742,1.9743,1.97415,1.97415,793400008.0
2007-06-12 22:43:00,1.9742,1.9744,1.9742,1.9743,340500003.0
2007-06-12 22:44:00,1.9743,1.9745,1.9743,1.9743,276499998.0
2007-06-12 22:45:00,1.97425,1.9744,1.97425,1.9744,113500000.0
2007-06-12 22:46:00,1.9744,1.9744,1.9743,1.9743,94200002.0
2007-06-12 22:47:00,1.9745,1.9745,1.9743,1.9743,50400000.0
2007-06-12 22:48:00,1.9743,1.9743,1.9742,1.9742,32080000.0
2007-06-12 22:49:00,1.9742,1.9742,1.9742,1.9742,203200000.0
2007-06-12 22:50:00,1.9742,1.9742,1.9742,1.9742,177200000.0
2007-06-12 22:51:00,1.9742,1.9743,1.9742,1.9743,160700000.0
2007-06-12 22:52:00,1.9743,1.9746,1.9741,1.9741,527800001.0
2007-06-12 22:53:00,1.9743,1.9744,1.9741,1.9743,504900006.0
2007-06-12 22:54:00,1.9743,1.9745,1.9743,1.9744,294799998.0
2007-06-12 22:55:00,1.9745,1.9746,1.9743,1.9746,688700001.0
2007-06-12 22:56:00,1.97455,1.9749,1.97455,1.9747,569099996.0
2007-06-12 22:57:00,1.9747,1.9747,1.9742,1.9742,235900000.0
2007-06-12 22:58:00,1.9742,1.9744,1.9742,1.9743,259499999.0
2007-06-12 22:59:00,1.9742,1.9743,1.9742,1.9742,68400000.0
2007-06-12 23:00:00,1.9742,1.9742,1.9741,1.9741,68500000.0
2007-06-12 23:01:00,1.9741,1.9741,1.974,1.974,29200000.0
2007-06-12 23:02:00,1.974,1.974,1.974,1.974,30000000.0
2007-06-12 23:03:00,1.974,1.9741,1.974,1.9741,111200001.0
2007-06-12 23:04:00,1.9741,1.9741,1.974,1.9741,14400000.0
2007-06-12 23:05:00,1.9741,1.9741,1.974,1.974,106100003.0
2007-06-12 23:06:00,1.974,1.974,1.974,1.974,2400000.0
2007-06-12 23:07:00,1.974,1.974,1.974,1.974,2400000.0
2007-06-12 23:08:00,1.974,1.9742,1.9739,1.974,353199997.0
2007-06-12 23:09:00,1.974,1.974,1.974,1.974,7000000.0
2007-06-12 23:10:00,1.974,1.974,1.9739,1.9739,66000000.0
2007-06-12 23:11:00,1.974,1.974,1.9739,1.974,106000001.0
2007-06-12 23:12:00,1.974,1.9741,1.974,1.9741,42100000.0
2007-06-12 23:13:00,1.9742,1.9742,1.9741,1.9742,30299999.0
2007-06-12 23:14:00,1.9742,1.9742,1.974,1.9742,252199993.0
2007-06-12 23:15:00,1.9742,1.9742,1.9741,1.9741,114200002.0
2007-06-12 23:16:00,1.9741,1.9741,1.9739,1.974,249600002.0
2007-06-12 23:17:00,1.9741,1.9742,1.974,1.9742,148799997.0
2007-06-12 23:18:00,1.97415,1.9742,1.974,1.974,183099999.0
2007-06-12 23:19:00,1.9741,1.9741,1.974,1.9741,100700001.0
2007-06-12 23:20:00,1.9741,1.9742,1.9741,1.9742,44100000.0
2007-06-12 23:21:00,1.9741,1.9741,1.9741,1.9741,19000000.0
2007-06-12 23:22:00,1.97393,1.97399,1.97385,1.97385,79400000.0
2007-06-12 23:23:00,1.9741,1.9741,1.974,1.974,95300001.0
2007-06-12 23:24:00,1.9739,1.9739,1.9739,1.9739,120000002.0
2007-06-12 23:25:00,1.974,1.9741,1.974,1.974,232600003.0
2007-06-12 23:26:00,1.974,1.9741,1.97395,1.974,292600000.0
2007-06-12 23:27:00,1.9741,1.9741,1.974,1.974,107999998.0
2007-06-12 23:28:00,1.9741,1.9741,1.9739,1.97395,164600001.0
2007-06-12 23:29:00,1.97395,1.97395,1.9739,1.9739,60900002.0
2007-06-12 23:30:00,1.97384,1.97386,1.97366,1.97376,234000000.0
2007-06-12 23:31:00,1.9739,1.9741,1.9739,1.974,328900004.0
2007-06-12 23:32:00,1.974,1.974,1.9739,1.9739,192000002.0
2007-06-12 23:33:00,1.9739,1.9739,1.9739,1.9739,19700001.0
2007-06-12 23:34:00,1.97379,1.97383,1.97373,1.97383,165200001.0
2007-06-12 23:35:00,1.97382,1.97392,1.97382,1.97383,118400000.0
2007-06-12 23:36:00,1.97381,1.97381,1.97363,1.97377,203499999.0
2007-06-12 23:37:00,1.9739,1.974,1.9739,1.974,160799998.0
2007-06-12 23:38:00,1.974,1.974,1.9739,1.9739,194500000.0
2007-06-12 23:39:00,1.9739,1.9739,1.9739,1.9739,118400002.0
2007-06-12 23:40:00,1.9739,1.9739,1.9739,1.9739,128000000.0
2007-06-12 23:41:00,1.9739,1.9739,1.9739,1.9739,133499999.0
2007-06-12 23:42:00,1.9739,1.9739,1.9739,1.9739,103300003.0
2007-06-12 23:43:00,1.9739,1.974,1.9739,1.9739,131000001.0
2007-06-12 23:44:00,1.9739,1.974,1.9739,1.974,37600000.0
2007-06-12 23:45:00,1.974,1.974,1.974,1.974,33900000.0
2007-06-12 23:46:00,1.974,1.974,1.974,1.974,6000000.0
2007-06-12 23:47:00,1.97383,1.97399,1.9737,1.97399,460100008.0
2007-06-12 23:48:00,1.9738,1.97392,1.9738,1.97389,159700003.0
2007-06-12 23:49:00,1.97382,1.97394,1.97371,1.97371,93000001.0
2007-06-12 23:50:00,1.97392,1.97396,1.97392,1.97393,64800000.0
2007-06-12 23:51:00,1.97386,1.97394,1.9738,1.97385,103000001.0
2007-06-12 23:52:00,1.9739,1.9739,1.9739,1.9739,3200000.0
2007-06-12 23:53:00,1.974,1.974,1.9739,1.9739,86900001.0
2007-06-12 23:54:00,1.974,1.974,1.974,1.974,45300000.0
2007-06-12 23:55:00,1.9742,1.9742,1.974,1.974,49700000.0
2007-06-12 23:56:00,1.9742,1.9742,1.974,1.974,30400000.0
2007-06-12 23:57:00,1.97398,1.97398,1.97367,1.97394,26000000.0
2007-06-12 23:58:00,1.974,1.974,1.974,1.974,42500000.0
2007-06-12 23:59:00,1.974,1.974,1.9738,1.9738,203299996.0
2007-06-13 00:00:00,1.97373,1.97388,1.97366,1.97377,56900000.0
2007-06-13 00:01:00,1.974,1.9742,1.974,1.9742,142400000.0
2007-06-13 00:02:00,1.9742,1.9743,1.9742,1.9742,109300000.0
2007-06-13 00:03:00,1.9742,1.9742,1.9741,1.9742,191999998.0
2007-06-13 00:04:00,1.9741,1.9744,1.9741,1.9742,171799995.0
2007-06-13 00:05:00,1.9742,1.9742,1.97415,1.9742,62900000.0
2007-06-13 00:06:00,1.9742,1.9742,1.9742,1.9742,21900000.0
2007-06-13 00:07:00,1.9742,1.9742,1.9742,1.9742,32500000.0
2007-06-13 00:08:00,1.9742,1.9742,1.9741,1.9741,132700001.0
2007-06-13 00:09:00,1.9741,1.97415,1.97395,1.97415,32800000.0
2007-06-13 00:10:00,1.9742,1.9742,1.9742,1.9742,17600000.0
2007-06-13 00:11:00,1.97418,1.97418,1.97398,1.97398,75000001.0
2007-06-13 00:12:00,1.9742,1.9742,1.9742,1.9742,8800000.0
2007-06-13 00:13:00,1.9742,1.9742,1.9742,1.9742,8800000.0
2007-06-13 00:14:00,1.9742,1.9743,1.9742,1.9743,64400000.0
2007-06-13 00:15:00,1.9743,1.9744,1.9743,1.9744,114400000.0
2007-06-13 00:16:00,1.9744,1.9744,1.9744,1.9744,9600000.0
2007-06-13 00:17:00,1.9744,1.9744,1.9744,1.9744,3900000.0
2007-06-13 00:18:00,1.97408,1.97408,1.97405,1.97405,43900000.0
2007-06-13 00:19:00,1.9744,1.9744,1.97425,1.97425,195500000.0
2007-06-13 00:20:00,1.97425,1.9743,1.97425,1.9743,56400000.0
2007-06-13 00:21:00,1.9743,1.9743,1.9743,1.9743,90400000.0
2007-06-13 00:22:00,1.9743,1.9743,1.9743,1.9743,39600000.0
2007-06-13 00:23:00,1.9743,1.9743,1.9743,1.9743,18900000.0
2007-06-13 00:24:00,1.9743,1.9743,1.9743,1.9743,146499999.0
2007-06-13 00:25:00,1.9743,1.9743,1.9743,1.9743,25400000.0
2007-06-13 00:26:00,1.9741,1.9741,1.9741,1.9741,36799999.0
2007-06-13 00:27:00,1.9741,1.9741,1.9741,1.9741,34799999.0
2007-06-13 00:28:00,1.9741,1.9743,1.974,1.974,173199998.0
2007-06-13 00:29:00,1.97384,1.97397,1.97383,1.97397,80799997.0
2007-06-13 00:30:00,1.9743,1.9743,1.9741,1.9741,147099999.0
2007-06-13 00:31:00,1.97388,1.974,1.97388,1.974,336600004.0
2007-06-13 00:32:00,1.9742,1.9742,1.9742,1.9742,12000000.0
2007-06-13 00:33:00,1.9741,1.9743,1.9741,1.9741,252700001.0
2007-06-13 00:34:00,1.9742,1.9743,1.9741,1.9741,255500001.0
2007-06-13 00:35:00,1.9741,1.9741,1.974,1.974,147600000.0
2007-06-13 00:36:00,1.97399,1.97422,1.97399,1.97411,141099998.0
2007-06-13 00:37:00,1.9741,1.9741,1.9741,1.9741,64000000.0
2007-06-13 00:38:00,1.9741,1.9741,1.9741,1.9741,133199997.0
2007-06-13 00:39:00,1.9741,1.9743,1.9741,1.9742,955599996.0
2007-06-13 00:40:00,1.9742,1.9742,1.9742,1.9742,66900000.0
2007-06-13 00:41:00,1.9742,1.9742,1.9741,1.9741,439599993.0
2007-06-13 00:42:00,1.9742,1.9742,1.9741,1.9741,123299999.0
2007-06-13 00:43:00,1.9742,1.9742,1.9741,1.9741,149299999.0
2007-06-13 00:44:00,1.97403,1.97403,1.97393,1.97403,36200000.0
2007-06-13 00:45:00,1.9741,1.9741,1.974,1.974,293200011.0
2007-06-13 00:46:00,1.974,1.9743,1.974,1.9743,201000007.0
2007-06-13 00:47:00,1.9742,1.9743,1.9741,1.9742,163700000.0
2007-06-13 00:48:00,1.9743,1.9744,1.9743,1.9744,341700001.0
2007-06-13 00:49:00,1.9744,1.9744,1.9743,1.9744,93200000.0
2007-06-13 00:50:00,1.9743,1.9744,1.9743,1.9743,119700000.0
2007-06-13 00:51:00,1.9743,1.9745,1.9742,1.9742,422300001.0
2007-06-13 00:52:00,1.9744,1.9745,1.9743,1.9744,271800002.0
2007-06-13 00:53:00,1.9744,1.9745,1.9744,1.9745,454000001.0
2007-06-13 00:54:00,1.9745,1.9746,1.9745,1.9745,271600000.0
2007-06-13 00:55:00,1.9745,1.9745,1.9744,1.9745,289599999.0
2007-06-13 00:56:00,1.9745,1.9745,1.9744,1.9745,987700010.0
2007-06-13 00:57:00,1.9745,1.9745,1.9744,1.9744,1242699997.0
2007-06-13 00:58:00,1.9745,1.9746,1.9745,1.9746,230000000.0
2007-06-13 00:59:00,1.9746,1.9747,1.9745,1.9746,97100001.0
2007-06-13 01:00:00,1.9746,1.9747,1.9745,1.9746,575199998.0
2007-06-13 01:01:00,1.9746,1.9747,1.9745,1.9746,72800001.0
2007-06-13 01:02:00,1.9745,1.9747,1.9744,1.9747,149900001.0
2007-06-13 01:03:00,1.9747,1.9748,1.9747,1.9747,60600000.0
2007-06-13 01:04:00,1.9747,1.9747,1.9746,1.9746,352499994.0
2007-06-13 01:05:00,1.9746,1.9746,1.9746,1.9746,31500000.0
2007-06-13 01:06:00,1.9746,1.9747,1.9746,1.9747,120999995.0
2007-06-13 01:07:00,1.9747,1.9747,1.9747,1.9747,49800000.0
2007-06-13 01:08:00,1.9747,1.9747,1.9746,1.9747,196699999.0
2007-06-13 01:09:00,1.9747,1.9747,1.9746,1.9746,19300000.0
2007-06-13 01:10:00,1.9746,1.9746,1.97425,1.9746,352099999.0
2007-06-13 01:11:00,1.9746,1.9746,1.97425,1.9745,204899999.0
2007-06-13 01:12:00,1.9745,1.9745,1.9745,1.9745,6400000.0
2007-06-13 01:13:00,1.9745,1.9745,1.9745,1.9745,6400000.0
2007-06-13 01:14:00,1.97455,1.9746,1.9745,1.9745,38700000.0
2007-06-13 01:15:00,1.9745,1.9745,1.9745,1.9745,5600000.0
2007-06-13 01:16:00,1.97435,1.97435,1.97425,1.9743,179700001.0
2007-06-13 01:17:00,1.9745,1.9745,1.9745,1.9745,11200000.0
2007-06-13 01:18:00,1.97408,1.97427,1.97408,1.97427,79800000.0
2007-06-13 01:19:00,1.9745,1.9745,1.9745,1.9745,11200000.0
2007-06-13 01:20:00,1.9745,1.9745,1.9745,1.9745,11600000.0
2007-06-13 01:21:00,1.9745,1.9745,1.97425,1.97425,93500000.0
2007-06-13 01:22:00,1.97425,1.97425,1.9742,1.9742,23500000.0
2007-06-13 01:23:00,1.97425,1.9744,1.97425,1.9744,7000000.0
2007-06-13 01:24:00,1.9744,1.9744,1.9744,1.9744,6400000.0
2007-06-13 01:25:00,1.97391,1.97422,1.97391,1.97422,248200000.0
2007-06-13 01:26:00,1.9744,1.9744,1.9744,1.9744,2000000.0
2007-06-13 01:27:00,1.97416,1.97418,1.97408,1.97418,85699999.0
2007-06-13 01:28:00,1.9744,1.9744,1.97415,1.97425,76800000.0
2007-06-13 01:29:00,1.9743,1.9743,1.9742,1.9743,148200000.0
2007-06-13 01:30:00,1.97426,1.97426,1.974,1.97422,231700000.0
2007-06-13 01:31:00,1.9743,1.9744,1.9743,1.9743,47200000.0
2007-06-13 01:32:00,1.9744,1.9744,1.9743,1.9743,11600000.0
2007-06-13 01:33:00,1.9743,1.9743,1.97415,1.97415,53100000.0
2007-06-13 01:34:00,1.97415,1.9742,1.97415,1.9742,15300000.0
2007-06-13 01:35:00,1.97425,1.9744,1.97425,1.9744,55600000.0
2007-06-13 01:36:00,1.9745,1.9745,1.9744,1.9744,104900001.0
2007-06-13 01:37:00,1.9744,1.9744,1.9744,1.9744,20800000.0
2007-06-13 01:38:00,1.97422,1.97435,1.97421,1.97422,341599998.0
2007-06-13 01:39:00,1.97427,1.97427,1.97411,1.97427,140999998.0
2007-06-13 01:40:00,1.9744,1.9744,1.9744,1.9744,31200000.0
2007-06-13 01:41:00,1.9744,1.9744,1.97435,1.9744,103300000.0
2007-06-13 01:42:00,1.9744,1.9744,1.97415,1.97425,240800001.0
2007-06-13 01:43:00,1.9743,1.9744,1.97415,1.9742,143100000.0
2007-06-13 01:44:00,1.9742,1.9742,1.97415,1.97415,6400000.0
2007-06-13 01:45:00,1.97399,1.974,1.97378,1.97389,216400000.0
2007-06-13 01:46:00,1.97392,1.97392,1.97382,1.97384,20800000.0
2007-06-13 01:47:00,1.9742,1.9742,1.9741,1.9742,24400000.0
2007-06-13 01:48:00,1.9742,1.9742,1.9741,1.9741,6000000.0
2007-06-13 01:49:00,1.97415,1.9742,1.97415,1.9742,3200000.0
2007-06-13 01:50:00,1.97415,1.97415,1.9741,1.9741,40800000.0
2007-06-13 01:51:00,1.9738,1.97394,1.97375,1.97391,105799999.0
2007-06-13 01:52:00,1.9741,1.9743,1.9741,1.97415,143500000.0
2007-06-13 01:53:00,1.9742,1.9743,1.9741,1.9743,465399999.0
2007-06-13 01:54:00,1.9743,1.9744,1.9741,1.9741,471399997.0
2007-06-13 01:55:00,1.9741,1.9741,1.9741,1.9741,308000000.0
2007-06-13 01:56:00,1.9741,1.9741,1.9741,1.9741,72900000.0
2007-06-13 01:57:00,1.9741,1.9741,1.974,1.974,72599999.0
2007-06-13 01:58:00,1.97368,1.9738,1.97358,1.97358,164000000.0
2007-06-13 01:59:00,1.9741,1.9742,1.9741,1.9741,233800000.0
2007-06-13 02:00:00,1.9741,1.9741,1.9741,1.9741,37200000.0
2007-06-13 02:01:00,1.9741,1.9741,1.9741,1.9741,58400000.0
2007-06-13 02:02:00,1.9741,1.9741,1.9741,1.9741,36000000.0
2007-06-13 02:03:00,1.9741,1.9743,1.9741,1.9742,523000001.0
2007-06-13 02:04:00,1.9742,1.9742,1.97405,1.97405,472400005.0
2007-06-13 02:05:00,1.97405,1.9742,1.97405,1.97415,138600000.0
2007-06-13 02:06:00,1.9741,1.9741,1.974,1.9741,598500004.0
2007-06-13 02:07:00,1.9741,1.9742,1.9741,1.9741,661499993.0
2007-06-13 02:08:00,1.9741,1.9741,1.9733,1.9733,1255000005.0
2007-06-13 02:09:00,1.9733,1.9734,1.973,1.9731,748000001.0
2007-06-13 02:10:00,1.9732,1.9732,1.97295,1.973,200600001.0
2007-06-13 02:11:00,1.97305,1.9733,1.97305,1.9731,563599998.0
2007-06-13 02:12:00,1.9731,1.9733,1.97305,1.97305,577300001.0
2007-06-13 02:13:00,1.97305,1.9732,1.973,1.9732,654000005.0
2007-06-13 02:14:00,1.9732,1.9732,1.9731,1.9732,196399999.0
2007-06-13 02:15:00,1.9731,1.9732,1.9731,1.9732,90800000.0
2007-06-13 02:16:00,1.9732,1.9732,1.97315,1.9732,16400000.0
2007-06-13 02:17:00,1.97315,1.9732,1.9731,1.9731,142100000.0
2007-06-13 02:18:00,1.9731,1.9732,1.9731,1.9731,292200004.0
2007-06-13 02:19:00,1.9731,1.9732,1.9731,1.9732,347699996.0
2007-06-13 02:20:00,1.9732,1.9732,1.9731,1.97315,209799998.0
2007-06-13 02:21:00,1.97315,1.9733,1.97315,1.9733,131399997.0
2007-06-13 02:22:00,1.9733,1.9733,1.9733,1.9733,223500000.0
2007-06-13 02:23:00,1.9733,1.9733,1.973,1.97305,633599994.0
2007-06-13 02:24:00,1.9731,1.9731,1.97295,1.97295,706399999.0
2007-06-13 02:25:00,1.973,1.9731,1.973,1.9731,220400000.0
2007-06-13 02:26:00,1.9731,1.9731,1.9726,1.97265,317799996.0
2007-06-13 02:27:00,1.97265,1.9732,1.9726,1.973,1757200002.0
2007-06-13 02:28:00,1.973,1.973,1.9729,1.9729,76899997.0
2007-06-13 02:29:00,1.97305,1.97305,1.97305,1.97305,34700000.0
2007-06-13 02:30:00,1.97305,1.97305,1.97305,1.97305,17600000.0
2007-06-13 02:31:00,1.97305,1.97315,1.97305,1.9731,200000004.0
2007-06-13 02:32:00,1.9731,1.9731,1.97295,1.97305,211999998.0
2007-06-13 02:33:00,1.97305,1.9731,1.97305,1.97305,38200000.0
2007-06-13 02:34:00,1.9731,1.9731,1.973,1.97305,97600000.0
2007-06-13 02:35:00,1.97305,1.97305,1.97305,1.97305,4800000.0
2007-06-13 02:36:00,1.97305,1.97305,1.97305,1.97305,6000000.0
2007-06-13 02:37:00,1.97305,1.97305,1.9726,1.9727,524900008.0
2007-06-13 02:38:00,1.9727,1.9728,1.9727,1.9728,73900000.0
2007-06-13 02:39:00,1.9728,1.973,1.9728,1.973,68600000.0
2007-06-13 02:40:00,1.973,1.973,1.9728,1.9728,77600000.0
2007-06-13 02:41:00,1.9728,1.9728,1.9726,1.9727,145600004.0
2007-06-13 02:42:00,1.9728,1.9729,1.9727,1.9729,353900002.0
2007-06-13 02:43:00,1.9729,1.9729,1.9728,1.9728,248300000.0
2007-06-13 02:44:00,1.9729,1.9729,1.9728,1.9729,95000000.0
2007-06-13 02:45:00,1.9729,1.9729,1.9728,1.9728,133400002.0
2007-06-13 02:46:00,1.9728,1.9728,1.9728,1.9728,95499999.0
2007-06-13 02:47:00,1.9728,1.9729,1.9728,1.9728,246100002.0
2007-06-13 02:48:00,1.9728,1.973,1.9728,1.97295,489300000.0
2007-06-13 02:49:00,1.9729,1.9731,1.9729,1.9731,308400002.0
2007-06-13 02:50:00,1.9731,1.9731,1.9731,1.9731,246699999.0
2007-06-13 02:51:00,1.9731,1.9734,1.9731,1.9733,235860001.0
2007-06-13 02:52:00,1.9734,1.9737,1.9733,1.9735,650500001.0
2007-06-13 02:53:00,1.9736,1.9737,1.9735,1.9735,448199997.0
2007-06-13 02:54:00,1.9735,1.9736,1.9735,1.9735,303599999.0
2007-06-13 02:55:00,1.9735,1.9736,1.9734,1.9736,814700004.0
2007-06-13 02:56:00,1.9736,1.9738,1.97355,1.9736,444100000.0
2007-06-13 02:57:00,1.9736,1.9736,1.9736,1.9736,121800002.0
2007-06-13 02:58:00,1.9736,1.9737,1.9736,1.9737,197700007.0
2007-06-13 02:59:00,1.9737,1.9737,1.9737,1.9737,99000001.0
2007-06-13 03:00:00,1.9738,1.9738,1.97375,1.9738,152800000.0
2007-06-13 03:01:00,1.9737,1.974,1.97365,1.974,471299997.0
2007-06-13 03:02:00,1.974,1.9745,1.974,1.9743,1134400008.0
2007-06-13 03:03:00,1.9743,1.975,1.9742,1.9749,1232399997.0
2007-06-13 03:04:00,1.9749,1.975,1.9744,1.9746,1296300002.0
2007-06-13 03:05:00,1.9747,1.9747,1.97445,1.9746,597699999.0
2007-06-13 03:06:00,1.9746,1.9746,1.9745,1.9745,140199998.0
2007-06-13 03:07:00,1.9745,1.9745,1.9744,1.9745,51799998.0
2007-06-13 03:08:00,1.9745,1.97455,1.97435,1.9744,454200004.0
2007-06-13 03:09:00,1.97435,1.9745,1.97425,1.9743,475400004.0
2007-06-13 03:10:00,1.9743,1.9743,1.9742,1.9743,395100001.0
2007-06-13 03:11:00,1.97435,1.9745,1.97425,1.9744,453100000.0
2007-06-13 03:12:00,1.9744,1.97455,1.9744,1.9744,332800002.0
2007-06-13 03:13:00,1.9744,1.9745,1.9744,1.9745,335700000.0
2007-06-13 03:14:00,1.9745,1.9745,1.9744,1.9744,340100006.0
2007-06-13 03:15:00,1.9744,1.9745,1.9744,1.9744,592699993.0
2007-06-13 03:16:00,1.9744,1.9744,1.9744,1.9744,410099997.0
2007-06-13 03:17:00,1.9744,1.9744,1.9742,1.9744,610400000.0
2007-06-13 03:18:00,1.9744,1.9747,1.9744,1.97445,581499998.0
2007-06-13 03:19:00,1.9745,1.9745,1.9745,1.9745,91600000.0
2007-06-13 03:20:00,1.9745,1.9746,1.9745,1.9745,112500000.0
2007-06-13 03:21:00,1.9745,1.9747,1.9745,1.9747,94900000.0
2007-06-13 03:22:00,1.9747,1.9752,1.9747,1.9751,507399995.0
2007-06-13 03:23:00,1.9751,1.9751,1.9748,1.9749,639399991.0
2007-06-13 03:24:00,1.9748,1.9752,1.9748,1.9751,305999995.0
2007-06-13 03:25:00,1.9751,1.9753,1.9748,1.9753,1068299995.0
2007-06-13 03:26:00,1.9753,1.9757,1.9753,1.9754,348700000.0
2007-06-13 03:27:00,1.9754,1.9754,1.975,1.9752,662599999.0
2007-06-13 03:28:00,1.9752,1.9755,1.9752,1.9754,174500000.0
2007-06-13 03:29:00,1.9754,1.9754,1.9754,1.9754,2000000.0
2007-06-13 03:30:00,1.9754,1.9755,1.9753,1.9755,103100000.0
2007-06-13 03:31:00,1.9754,1.9754,1.9754,1.9754,16299999.0
2007-06-13 03:32:00,1.9755,1.97555,1.9755,1.9755,19200000.0
2007-06-13 03:33:00,1.97555,1.9758,1.9755,1.9758,562700000.0
2007-06-13 03:34:00,1.9758,1.97635,1.9758,1.9761,661600003.0
2007-06-13 03:35:00,1.9761,1.9761,1.9756,1.9756,558599998.0
2007-06-13 03:36:00,1.9756,1.9756,1.9752,1.9754,1509999989.0
2007-06-13 03:37:00,1.9754,1.9754,1.9753,1.9753,200999999.0
2007-06-13 03:38:00,1.9753,1.9755,1.9752,1.9755,264600000.0
2007-06-13 03:39:00,1.9754,1.97555,1.9753,1.9754,224700001.0
2007-06-13 03:40:00,1.97535,1.97535,1.97495,1.97505,250899998.0
2007-06-13 03:41:00,1.9751,1.9752,1.97505,1.9752,352299997.0
2007-06-13 03:42:00,1.9752,1.9753,1.9751,1.9753,524000001.0
2007-06-13 03:43:00,1.9753,1.9755,1.97525,1.9755,114600000.0
2007-06-13 03:44:00,1.9755,1.9755,1.9755,1.9755,15500000.0
2007-06-13 03:45:00,1.97555,1.9758,1.97555,1.9756,466100005.0
2007-06-13 03:46:00,1.9756,1.9756,1.9755,1.9755,87560000.0
2007-06-13 03:47:00,1.9755,1.9756,1.9755,1.9755,226200006.0
2007-06-13 03:48:00,1.9755,1.9757,1.9755,1.9755,320000000.0
2007-06-13 03:49:00,1.9755,1.9756,1.9755,1.9756,213700003.0
2007-06-13 03:50:00,1.9756,1.9757,1.9755,1.9757,318899997.0
2007-06-13 03:51:00,1.97565,1.9757,1.9756,1.9757,58900000.0
2007-06-13 03:52:00,1.9756,1.9757,1.9756,1.9756,10400000.0
2007-06-13 03:53:00,1.9756,1.9756,1.9756,1.9756,65600000.0
2007-06-13 03:54:00,1.9756,1.9757,1.97555,1.9757,68600000.0
2007-06-13 03:55:00,1.97565,1.9757,1.97565,1.9757,34400000.0
2007-06-13 03:56:00,1.9757,1.9757,1.9757,1.9757,20400000.0
2007-06-13 03:57:00,1.9757,1.9757,1.9757,1.9757,25600000.0
2007-06-13 03:58:00,1.9757,1.9757,1.9756,1.9756,164299995.0
2007-06-13 03:59:00,1.97529,1.97552,1.97528,1.97552,239900000.0
2007-06-13 04:00:00,1.9756,1.9756,1.9756,1.9756,77999997.0
2007-06-13 04:01:00,1.9756,1.9757,1.97555,1.9757,346100001.0
2007-06-13 04:02:00,1.9757,1.9758,1.9756,1.9756,69600000.0
2007-06-13 04:03:00,1.9756,1.9756,1.9756,1.9756,168299991.0
2007-06-13 04:04:00,1.9756,1.9756,1.9756,1.9756,70499997.0
2007-06-13 04:05:00,1.9756,1.9757,1.9756,1.9757,139099995.0
2007-06-13 04:06:00,1.9757,1.9757,1.9757,1.9757,2800000.0
2007-06-13 04:07:00,1.9757,1.9757,1.9756,1.9756,98000000.0
2007-06-13 04:08:00,1.9756,1.9756,1.97495,1.97505,2063700002.0
2007-06-13 04:09:00,1.9751,1.9752,1.9748,1.9748,908799994.0
2007-06-13 04:10:00,1.9748,1.9749,1.9744,1.9745,534699998.0
2007-06-13 04:11:00,1.9745,1.9746,1.9745,1.9745,239300001.0
2007-06-13 04:12:00,1.97455,1.9748,1.97455,1.9748,163900000.0
2007-06-13 04:13:00,1.9748,1.9749,1.9748,1.97485,85200000.0
2007-06-13 04:14:00,1.9749,1.9749,1.97485,1.9749,39300000.0
2007-06-13 04:15:00,1.9749,1.9749,1.9747,1.9749,1057099998.0
2007-06-13 04:16:00,1.9749,1.9749,1.9746,1.9746,822699996.0
2007-06-13 04:17:00,1.9746,1.9746,1.9746,1.9746,171999997.0
2007-06-13 04:18:00,1.97435,1.97442,1.97429,1.97441,131199998.0
2007-06-13 04:19:00,1.9746,1.9746,1.9746,1.9746,251999994.0
2007-06-13 04:20:00,1.9746,1.9746,1.9746,1.9746,67199996.0
2007-06-13 04:21:00,1.9746,1.9747,1.97455,1.97455,297199998.0
2007-06-13 04:22:00,1.9746,1.9747,1.97455,1.9746,324399997.0
2007-06-13 04:23:00,1.9746,1.9746,1.9745,1.9746,111700000.0
2007-06-13 04:24:00,1.9746,1.9746,1.97445,1.9745,231299999.0
2007-06-13 04:25:00,1.9746,1.9746,1.9745,1.9745,79000000.0
2007-06-13 04:26:00,1.9745,1.9746,1.97445,1.97445,75700000.0
2007-06-13 04:27:00,1.9745,1.9746,1.9745,1.9745,124000000.0
2007-06-13 04:28:00,1.9746,1.9746,1.9746,1.9746,37600000.0
2007-06-13 04:29:00,1.9746,1.9747,1.9746,1.9747,19200000.0
2007-06-13 04:30:00,1.9747,1.9747,1.97445,1.97455,395000006.0
2007-06-13 04:31:00,1.9745,1.9746,1.97445,1.9746,46200000.0
2007-06-13 04:32:00,1.9745,1.9746,1.9745,1.9745,332099991.0
2007-06-13 04:33:00,1.9746,1.9746,1.9746,1.9746,42500000.0
2007-06-13 04:34:00,1.9746,1.9746,1.9745,1.9745,63999998.0
2007-06-13 04:35:00,1.9746,1.9746,1.9746,1.9746,96999998.0
2007-06-13 04:36:00,1.9746,1.9746,1.9745,1.9745,75599998.0
2007-06-13 04:37:00,1.9745,1.9746,1.9745,1.9746,176000000.0
2007-06-13 04:38:00,1.9744,1.97447,1.97426,1.97426,155900002.0
2007-06-13 04:39:00,1.9745,1.9745,1.9745,1.9745,203899992.0
2007-06-13 04:40:00,1.9745,1.9745,1.9745,1.9745,58999998.0
2007-06-13 04:41:00,1.9745,1.9745,1.9745,1.9745,45100000.0
2007-06-13 04:42:00,1.97455,1.9746,1.9745,1.9745,19500000.0
2007-06-13 04:43:00,1.97455,1.9746,1.9745,1.9745,76399999.0
2007-06-13 04:44:00,1.97455,1.9746,1.9745,1.9745,19500000.0
2007-06-13 04:45:00,1.9746,1.9747,1.9745,1.9745,393200000.0
2007-06-13 04:46:00,1.9745,1.9745,1.9744,1.9744,127199999.0
2007-06-13 04:47:00,1.9744,1.9744,1.9743,1.9744,288299993.0
2007-06-13 04:48:00,1.9743,1.9743,1.97415,1.9742,332299997.0
2007-06-13 04:49:00,1.97425,1.9743,1.97425,1.9743,177000004.0
2007-06-13 04:50:00,1.9743,1.9744,1.9743,1.9744,152599998.0
2007-06-13 04:51:00,1.9744,1.9744,1.97415,1.97415,421599996.0
2007-06-13 04:52:00,1.9741,1.9742,1.9741,1.9742,255100000.0
2007-06-13 04:53:00,1.97402,1.97403,1.97388,1.974,91800002.0
2007-06-13 04:54:00,1.97376,1.9741,1.97376,1.9741,99700003.0
2007-06-13 04:55:00,1.9742,1.9742,1.9736,1.9736,367000000.0
2007-06-13 04:56:00,1.9736,1.9738,1.9736,1.97365,133400000.0
2007-06-13 04:57:00,1.9737,1.9737,1.9735,1.9736,180600000.0
2007-06-13 04:58:00,1.9736,1.9736,1.9734,1.97345,253600001.0
2007-06-13 04:59:00,1.9735,1.9737,1.97345,1.9735,189800000.0
2007-06-13 05:00:00,1.9735,1.9736,1.9735,1.9735,10200000.0
2007-06-13 05:01:00,1.9736,1.9736,1.9733,1.9733,298000007.0
2007-06-13 05:02:00,1.9733,1.97335,1.97325,1.97335,143500000.0
2007-06-13 05:03:00,1.97335,1.9734,1.97335,1.9734,37400000.0
2007-06-13 05:04:00,1.9734,1.97345,1.97335,1.97345,93399999.0
2007-06-13 05:05:00,1.9735,1.9735,1.9735,1.9735,8400000.0
2007-06-13 05:06:00,1.9735,1.9736,1.9735,1.9736,233899998.0
2007-06-13 05:07:00,1.9736,1.9737,1.9736,1.9737,378799993.0
2007-06-13 05:08:00,1.9737,1.9738,1.97365,1.9738,277700001.0
2007-06-13 05:09:00,1.9738,1.9738,1.9737,1.9737,21600000.0
2007-06-13 05:10:00,1.97351,1.97351,1.97332,1.97332,226000000.0
2007-06-13 05:11:00,1.9737,1.9737,1.9736,1.9736,319099998.0
2007-06-13 05:12:00,1.9738,1.9738,1.9738,1.9738,82499997.0
2007-06-13 05:13:00,1.9738,1.9738,1.9738,1.9738,102400000.0
2007-06-13 05:14:00,1.97375,1.9738,1.97375,1.9738,67400000.0
2007-06-13 05:15:00,1.9738,1.9739,1.9738,1.9738,126299997.0
2007-06-13 05:16:00,1.9738,1.9738,1.9736,1.9736,197900003.0
2007-06-13 05:17:00,1.9736,1.9737,1.9734,1.9734,301499997.0
2007-06-13 05:18:00,1.97335,1.9734,1.97325,1.9733,339400004.0
2007-06-13 05:19:00,1.9733,1.97355,1.9733,1.9735,484899998.0
2007-06-13 05:20:00,1.9735,1.9735,1.9734,1.9734,14700000.0
2007-06-13 05:21:00,1.9734,1.97345,1.97325,1.97325,265400004.0
2007-06-13 05:22:00,1.9733,1.9733,1.9733,1.9733,16700001.0
2007-06-13 05:23:00,1.9733,1.9733,1.97325,1.9733,69600000.0
2007-06-13 05:24:00,1.9733,1.9733,1.9733,1.9733,24800000.0
2007-06-13 05:25:00,1.9733,1.9734,1.9733,1.9734,35000000.0
2007-06-13 05:26:00,1.9733,1.9734,1.9732,1.9733,323800002.0
2007-06-13 05:27:00,1.9732,1.9735,1.9732,1.9733,218799999.0
2007-06-13 05:28:00,1.9733,1.9735,1.9733,1.9735,397799992.0
2007-06-13 05:29:00,1.97345,1.9735,1.97335,1.97335,200400000.0
2007-06-13 05:30:00,1.9735,1.9735,1.9734,1.9734,81500000.0
2007-06-13 05:31:00,1.9734,1.9735,1.9733,1.9735,355000000.0
2007-06-13 05:32:00,1.9735,1.9735,1.9735,1.9735,7300000.0
2007-06-13 05:33:00,1.97327,1.97337,1.97306,1.97337,136000000.0
2007-06-13 05:34:00,1.9735,1.9737,1.9735,1.9735,129800000.0
2007-06-13 05:35:00,1.9735,1.9735,1.9735,1.9735,58500002.0
2007-06-13 05:36:00,1.9735,1.9737,1.97345,1.9736,165799998.0
2007-06-13 05:37:00,1.9736,1.9738,1.9736,1.9736,493800000.0
2007-06-13 05:38:00,1.9736,1.9737,1.9736,1.9737,248100000.0
2007-06-13 05:39:00,1.9739,1.9739,1.9737,1.9737,173500000.0
2007-06-13 05:40:00,1.9737,1.974,1.9737,1.974,226300000.0
2007-06-13 05:41:00,1.974,1.974,1.974,1.974,5600000.0
2007-06-13 05:42:00,1.974,1.974,1.974,1.974,148100002.0
2007-06-13 05:43:00,1.974,1.974,1.974,1.974,33400002.0
2007-06-13 05:44:00,1.974,1.974,1.974,1.974,67000000.0
2007-06-13 05:45:00,1.974,1.974,1.974,1.974,43600000.0
2007-06-13 05:46:00,1.97363,1.97382,1.97349,1.97382,397300002.0
2007-06-13 05:47:00,1.974,1.9741,1.974,1.974,143599999.0
2007-06-13 05:48:00,1.974,1.974,1.974,1.974,27900001.0
2007-06-13 05:49:00,1.97383,1.97383,1.97368,1.97378,806199998.0
2007-06-13 05:50:00,1.97375,1.97375,1.97354,1.97354,896999997.0
2007-06-13 05:51:00,1.974,1.974,1.974,1.974,14300000.0
2007-06-13 05:52:00,1.974,1.974,1.974,1.974,63199997.0
2007-06-13 05:53:00,1.974,1.974,1.974,1.974,35499998.0
2007-06-13 05:54:00,1.97395,1.97406,1.97392,1.97392,856100003.0
2007-06-13 05:55:00,1.974,1.974,1.974,1.974,130999998.0
2007-06-13 05:56:00,1.97388,1.97393,1.97366,1.9739,542999998.0
2007-06-13 05:57:00,1.974,1.9741,1.97395,1.97395,166400000.0
2007-06-13 05:58:00,1.974,1.974,1.9739,1.974,134300004.0
2007-06-13 05:59:00,1.974,1.974,1.974,1.974,69000000.0
2007-06-13 06:00:00,1.974,1.9741,1.974,1.974,234599997.0
2007-06-13 06:01:00,1.974,1.9741,1.974,1.9741,322399995.0
2007-06-13 06:02:00,1.9741,1.9742,1.9741,1.9742,470499999.0
2007-06-13 06:03:00,1.9742,1.9743,1.9742,1.9743,535400000.0
2007-06-13 06:04:00,1.9743,1.9743,1.9737,1.9738,1430200009.0
2007-06-13 06:05:00,1.9738,1.9738,1.9737,1.9737,358700000.0
2007-06-13 06:06:00,1.9737,1.9737,1.9734,1.9735,397300000.0
2007-06-13 06:07:00,1.9734,1.9735,1.9733,1.9733,289999999.0
2007-06-13 06:08:00,1.9733,1.9733,1.9732,1.9732,809499999.0
2007-06-13 06:09:00,1.9732,1.9732,1.9728,1.9728,443299998.0
2007-06-13 06:10:00,1.9729,1.9729,1.9728,1.9728,946499999.0
2007-06-13 06:11:00,1.9728,1.9731,1.9728,1.9729,670599996.0
2007-06-13 06:12:00,1.9729,1.9731,1.9729,1.973,509699999.0
2007-06-13 06:13:00,1.973,1.9733,1.9728,1.9732,1125699993.0
2007-06-13 06:14:00,1.9732,1.9732,1.973,1.9731,1385599985.0
2007-06-13 06:15:00,1.9732,1.9732,1.973,1.9731,1050499996.0
2007-06-13 06:16:00,1.9731,1.9732,1.9731,1.9732,183100000.0
2007-06-13 06:17:00,1.9731,1.9731,1.9729,1.973,1083200008.0
2007-06-13 06:18:00,1.973,1.973,1.9727,1.9728,1256299997.0
2007-06-13 06:19:00,1.9728,1.973,1.97275,1.9728,1509100003.0
2007-06-13 06:20:00,1.9728,1.9728,1.9727,1.9727,1383399989.0
2007-06-13 06:21:00,1.9727,1.9728,1.9726,1.9727,1071199990.0
2007-06-13 06:22:00,1.9727,1.9729,1.97255,1.9729,1669099997.0
2007-06-13 06:23:00,1.9729,1.9731,1.9728,1.9729,790800002.0
2007-06-13 06:24:00,1.9729,1.973,1.9729,1.9729,406899991.0
2007-06-13 06:25:00,1.9729,1.9731,1.9728,1.973,436300002.0
2007-06-13 06:26:00,1.9731,1.9731,1.9729,1.9729,383000006.0
2007-06-13 06:27:00,1.973,1.973,1.9729,1.973,56300000.0
2007-06-13 06:28:00,1.973,1.9732,1.9729,1.973,861599997.0
2007-06-13 06:29:00,1.973,1.9733,1.973,1.9732,867799994.0
2007-06-13 06:30:00,1.9732,1.9732,1.973,1.9732,786899999.0
2007-06-13 06:31:00,1.9731,1.9732,1.97305,1.9731,555199991.0
2007-06-13 06:32:00,1.973,1.973,1.9729,1.973,299200000.0
2007-06-13 06:33:00,1.973,1.973,1.9726,1.9728,783799999.0
2007-06-13 06:34:00,1.9728,1.9728,1.97265,1.97265,316099996.0
2007-06-13 06:35:00,1.9726,1.9727,1.9726,1.9727,409999996.0
2007-06-13 06:36:00,1.9727,1.973,1.9727,1.9728,788300008.0
2007-06-13 06:37:00,1.9728,1.973,1.9728,1.973,227899998.0
2007-06-13 06:38:00,1.973,1.973,1.973,1.973,166999999.0
2007-06-13 06:39:00,1.973,1.973,1.9729,1.9729,255999999.0
2007-06-13 06:40:00,1.97295,1.9731,1.9729,1.9729,265499999.0
2007-06-13 06:41:00,1.9729,1.9731,1.97285,1.97305,145800000.0
2007-06-13 06:42:00,1.97305,1.97305,1.97275,1.9729,407600001.0
2007-06-13 06:43:00,1.9729,1.9731,1.9729,1.973,177100003.0
2007-06-13 06:44:00,1.973,1.973,1.973,1.973,55600000.0
2007-06-13 06:45:00,1.973,1.9731,1.9725,1.97265,1142900004.0
2007-06-13 06:46:00,1.9727,1.9732,1.9726,1.9732,1034300005.0
2007-06-13 06:47:00,1.9732,1.9732,1.973,1.973,68600000.0
2007-06-13 06:48:00,1.973,1.973,1.9728,1.973,726399994.0
2007-06-13 06:49:00,1.973,1.9731,1.9729,1.973,346399998.0
2007-06-13 06:50:00,1.973,1.973,1.9729,1.97295,116500000.0
2007-06-13 06:51:00,1.97295,1.973,1.97295,1.973,56100000.0
2007-06-13 06:52:00,1.973,1.973,1.9729,1.973,299399993.0
2007-06-13 06:53:00,1.973,1.9731,1.97295,1.973,154900000.0
2007-06-13 06:54:00,1.973,1.973,1.973,1.973,5600000.0
2007-06-13 06:55:00,1.973,1.973,1.973,1.973,40500000.0
2007-06-13 06:56:00,1.973,1.9731,1.973,1.9731,83200002.0
2007-06-13 06:57:00,1.9731,1.9732,1.9731,1.9732,166100000.0
2007-06-13 06:58:00,1.9731,1.9732,1.9731,1.9732,193199993.0
2007-06-13 06:59:00,1.9732,1.9732,1.9731,1.9732,123199999.0
2007-06-13 07:00:00,1.9732,1.9732,1.97315,1.9732,131100000.0
2007-06-13 07:01:00,1.9732,1.97325,1.97305,1.9732,228600000.0
2007-06-13 07:02:00,1.97315,1.97315,1.973,1.9731,272399995.0
2007-06-13 07:03:00,1.9731,1.9731,1.973,1.9731,261100000.0
2007-06-13 07:04:00,1.9731,1.9731,1.97305,1.97305,66200000.0
2007-06-13 07:05:00,1.9731,1.9731,1.97305,1.9731,40400000.0
2007-06-13 07:06:00,1.9731,1.9731,1.9731,1.9731,41200000.0
2007-06-13 07:07:00,1.9731,1.9732,1.9731,1.9731,245100000.0
2007-06-13 07:08:00,1.9731,1.9731,1.973,1.973,108200000.0
2007-06-13 07:09:00,1.97305,1.9731,1.973,1.973,20300000.0
2007-06-13 07:10:00,1.97305,1.9731,1.97305,1.9731,57100000.0
2007-06-13 07:11:00,1.9731,1.9731,1.97305,1.9731,64100000.0
2007-06-13 07:12:00,1.97285,1.97299,1.97274,1.97285,780099992.0
2007-06-13 07:13:00,1.9731,1.9732,1.97305,1.97305,58900000.0
2007-06-13 07:14:00,1.97305,1.9732,1.973,1.9731,696599997.0
2007-06-13 07:15:00,1.97305,1.9731,1.97305,1.9731,84300001.0
2007-06-13 07:16:00,1.9731,1.9731,1.9731,1.9731,224500002.0
2007-06-13 07:17:00,1.9731,1.9731,1.9731,1.9731,35200000.0
2007-06-13 07:18:00,1.9731,1.9731,1.9731,1.9731,66400000.0
2007-06-13 07:19:00,1.9731,1.9731,1.9731,1.9731,59200000.0
2007-06-13 07:20:00,1.9731,1.9731,1.9729,1.973,791699995.0
2007-06-13 07:21:00,1.973,1.973,1.973,1.973,42400000.0
2007-06-13 07:22:00,1.973,1.973,1.973,1.973,180299992.0
2007-06-13 07:23:00,1.973,1.973,1.97295,1.973,148399998.0
2007-06-13 07:24:00,1.973,1.973,1.973,1.973,226500002.0
2007-06-13 07:25:00,1.973,1.973,1.97295,1.97295,126100000.0
2007-06-13 07:26:00,1.973,1.973,1.973,1.973,27100000.0
2007-06-13 07:27:00,1.97297,1.973,1.97274,1.97295,1031800022.0
2007-06-13 07:28:00,1.973,1.973,1.973,1.973,8800000.0
2007-06-13 07:29:00,1.97277,1.97291,1.97275,1.97291,1839999993.0
2007-06-13 07:30:00,1.973,1.973,1.973,1.973,30200000.0
2007-06-13 07:31:00,1.9731,1.9731,1.973,1.97305,131700000.0
2007-06-13 07:32:00,1.9731,1.9731,1.973,1.9731,83500000.0
2007-06-13 07:33:00,1.97298,1.97306,1.97294,1.97302,242900000.0
2007-06-13 07:34:00,1.9731,1.9731,1.9731,1.9731,16000000.0
2007-06-13 07:35:00,1.9731,1.9731,1.9731,1.9731,6400000.0
2007-06-13 07:36:00,1.9731,1.9732,1.9731,1.9731,201700003.0
2007-06-13 07:37:00,1.9732,1.9732,1.9732,1.9732,29600000.0
2007-06-13 07:38:00,1.9732,1.9732,1.973,1.973,262200000.0
2007-06-13 07:39:00,1.973,1.9732,1.973,1.9732,114100000.0
2007-06-13 07:40:00,1.9732,1.9732,1.9732,1.9732,16800000.0
2007-06-13 07:41:00,1.9732,1.9732,1.9731,1.9731,224200001.0
2007-06-13 07:42:00,1.9731,1.9733,1.9731,1.9733,268800001.0
2007-06-13 07:43:00,1.9733,1.9734,1.97305,1.9732,595299996.0
2007-06-13 07:44:00,1.9732,1.9739,1.9732,1.9737,1100400005.0
2007-06-13 07:45:00,1.9737,1.97385,1.9734,1.9734,893899998.0
2007-06-13 07:46:00,1.9734,1.9738,1.9734,1.97355,739700002.0
2007-06-13 07:47:00,1.9736,1.9739,1.97335,1.9734,1881299991.0
2007-06-13 07:48:00,1.9734,1.9737,1.9731,1.9737,953799998.0
2007-06-13 07:49:00,1.9737,1.9738,1.9735,1.9737,405200003.0
2007-06-13 07:50:00,1.9737,1.9737,1.9737,1.9737,32600000.0
2007-06-13 07:51:00,1.9737,1.9739,1.9737,1.9737,417299996.0
2007-06-13 07:52:00,1.9737,1.9738,1.9737,1.97375,35000000.0
2007-06-13 07:53:00,1.9738,1.9744,1.9738,1.9744,852100001.0
2007-06-13 07:54:00,1.9744,1.97455,1.9744,1.9745,1271800014.0
2007-06-13 07:55:00,1.97445,1.9746,1.97445,1.9745,674799999.0
2007-06-13 07:56:00,1.9745,1.9747,1.97435,1.9747,815399997.0
2007-06-13 07:57:00,1.9747,1.9747,1.97455,1.9746,143399999.0
2007-06-13 07:58:00,1.9746,1.9748,1.9744,1.9748,772099998.0
2007-06-13 07:59:00,1.9748,1.9748,1.9746,1.9746,349399998.0
2007-06-13 08:00:00,1.9746,1.9746,1.9741,1.9741,662600000.0
2007-06-13 08:01:00,1.9741,1.9742,1.9739,1.9742,634500009.0
2007-06-13 08:02:00,1.9742,1.9743,1.974,1.97405,331600001.0
2007-06-13 08:03:00,1.97415,1.9742,1.9741,1.9742,47400002.0
2007-06-13 08:04:00,1.9741,1.9743,1.9741,1.9742,317499996.0
2007-06-13 08:05:00,1.9742,1.9743,1.97395,1.97405,563099999.0
2007-06-13 08:06:00,1.9741,1.9742,1.97405,1.9742,248799999.0
2007-06-13 08:07:00,1.97425,1.9743,1.9741,1.9741,468400000.0
2007-06-13 08:08:00,1.9741,1.9741,1.97385,1.974,221399999.0
2007-06-13 08:09:00,1.974,1.9741,1.974,1.9741,184699997.0
2007-06-13 08:10:00,1.9741,1.9741,1.9739,1.9741,357299996.0
2007-06-13 08:11:00,1.97405,1.9742,1.9738,1.97395,955399994.0
2007-06-13 08:12:00,1.97405,1.9741,1.97405,1.9741,312799998.0
2007-06-13 08:13:00,1.97415,1.9743,1.9741,1.9743,218600003.0
2007-06-13 08:14:00,1.9744,1.9746,1.9743,1.97455,365299998.0
2007-06-13 08:15:00,1.9746,1.9749,1.9746,1.9748,736500002.0
2007-06-13 08:16:00,1.9748,1.9748,1.9745,1.9746,595399996.0
2007-06-13 08:17:00,1.9746,1.9746,1.9743,1.9745,573600001.0
2007-06-13 08:18:00,1.9745,1.9745,1.9743,1.9744,294399997.0
2007-06-13 08:19:00,1.9744,1.9744,1.9744,1.9744,163899999.0
2007-06-13 08:20:00,1.9744,1.9747,1.9744,1.97465,824500003.0
2007-06-13 08:21:00,1.9747,1.97475,1.9747,1.97475,70600000.0
2007-06-13 08:22:00,1.9747,1.9748,1.9744,1.9745,704299996.0
2007-06-13 08:23:00,1.9745,1.9747,1.9745,1.9746,1308499992.0
2007-06-13 08:24:00,1.9746,1.9746,1.9742,1.9742,364900000.0
2007-06-13 08:25:00,1.9742,1.9742,1.974,1.974,317299996.0
2007-06-13 08:26:00,1.974,1.974,1.9738,1.9738,347700002.0
2007-06-13 08:27:00,1.9738,1.9739,1.97325,1.9735,1618499990.0
2007-06-13 08:28:00,1.9734,1.9736,1.9733,1.9736,985100002.0
2007-06-13 08:29:00,1.9736,1.9737,1.9736,1.9736,551699996.0
2007-06-13 08:30:00,1.97355,1.9736,1.9735,1.9735,1346999999.0
2007-06-13 08:31:00,1.9735,1.9736,1.9731,1.9731,689299999.0
2007-06-13 08:32:00,1.9731,1.9732,1.973,1.973,432099994.0
2007-06-13 08:33:00,1.973,1.9733,1.973,1.9733,612199998.0
2007-06-13 08:34:00,1.9733,1.9733,1.9731,1.9733,1127600004.0
2007-06-13 08:35:00,1.9733,1.9734,1.9733,1.9733,885599989.0
2007-06-13 08:36:00,1.9733,1.9734,1.9732,1.9733,1114700007.0
2007-06-13 08:37:00,1.9733,1.97355,1.9733,1.9735,329200001.0
2007-06-13 08:38:00,1.9735,1.9739,1.9735,1.9737,960700012.0
2007-06-13 08:39:00,1.9738,1.9738,1.9738,1.9738,48000000.0
2007-06-13 08:40:00,1.9738,1.9738,1.9735,1.9735,685799986.0
2007-06-13 08:41:00,1.9735,1.9736,1.9734,1.9734,416699998.0
2007-06-13 08:42:00,1.9734,1.9735,1.9733,1.9734,258899994.0
2007-06-13 08:43:00,1.9734,1.9734,1.9733,1.9733,451999999.0
2007-06-13 08:44:00,1.9733,1.9733,1.9733,1.9733,51600000.0
2007-06-13 08:45:00,1.9733,1.9733,1.9733,1.9733,216800000.0
2007-06-13 08:46:00,1.9733,1.97335,1.97325,1.97335,140400000.0
2007-06-13 08:47:00,1.9734,1.97355,1.9734,1.9734,51100000.0
2007-06-13 08:48:00,1.97345,1.97365,1.97345,1.9736,291599998.0
2007-06-13 08:49:00,1.9735,1.9737,1.9735,1.9735,420599993.0
2007-06-13 08:50:00,1.9735,1.9739,1.9735,1.9738,862799991.0
2007-06-13 08:51:00,1.97365,1.9739,1.97365,1.9737,756100002.0
2007-06-13 08:52:00,1.9737,1.974,1.9737,1.9739,1028199984.0
2007-06-13 08:53:00,1.9739,1.9741,1.9738,1.9739,1101299999.0
2007-06-13 08:54:00,1.9739,1.9739,1.97375,1.9738,646100000.0
2007-06-13 08:55:00,1.97375,1.9739,1.97355,1.97355,1176600003.0
2007-06-13 08:56:00,1.9736,1.9739,1.9735,1.9738,947200001.0
2007-06-13 08:57:00,1.9738,1.9739,1.97355,1.9736,794299993.0
2007-06-13 08:58:00,1.9736,1.9737,1.9734,1.9735,1249200001.0
2007-06-13 08:59:00,1.9736,1.9741,1.9735,1.974,1089899996.0
2007-06-13 09:00:00,1.97405,1.9743,1.9738,1.9738,785399997.0
2007-06-13 09:01:00,1.9738,1.9738,1.97375,1.97375,215500000.0
2007-06-13 09:02:00,1.9739,1.974,1.9738,1.974,280199999.0
2007-06-13 09:03:00,1.974,1.974,1.9739,1.9739,229200000.0
2007-06-13 09:04:00,1.9739,1.9741,1.9739,1.974,162800000.0
2007-06-13 09:05:00,1.9741,1.9741,1.974,1.974,67200000.0
2007-06-13 09:06:00,1.974,1.9741,1.97395,1.9741,132200000.0
2007-06-13 09:07:00,1.9741,1.9741,1.97395,1.9741,451800002.0
2007-06-13 09:08:00,1.9741,1.9742,1.97375,1.9738,1676699993.0
2007-06-13 09:09:00,1.9738,1.9739,1.97345,1.97355,1803300001.0
2007-06-13 09:10:00,1.97355,1.97355,1.97305,1.97305,1083700003.0
2007-06-13 09:11:00,1.97305,1.9731,1.9728,1.97305,1230099999.0
2007-06-13 09:12:00,1.9731,1.9732,1.9731,1.9731,917999999.0
2007-06-13 09:13:00,1.97305,1.9731,1.9729,1.973,1135299995.0
2007-06-13 09:14:00,1.973,1.973,1.9728,1.9729,928200008.0
2007-06-13 09:15:00,1.9726,1.9726,1.9718,1.9719,1389700002.0
2007-06-13 09:16:00,1.972,1.97235,1.9718,1.9722,1389700002.0
2007-06-13 09:17:00,1.9722,1.9725,1.9722,1.9723,1168300004.0
2007-06-13 09:18:00,1.9723,1.9724,1.9721,1.97215,1832500004.0
2007-06-13 09:19:00,1.9722,1.9724,1.97205,1.9722,1443700002.0
2007-06-13 09:20:00,1.9723,1.9724,1.9722,1.9724,1058000004.0
2007-06-13 09:21:00,1.9724,1.9731,1.9724,1.973,1905099994.0
2007-06-13 09:22:00,1.973,1.973,1.97275,1.97275,1308200006.0
2007-06-13 09:23:00,1.97275,1.97295,1.9727,1.9728,1612100010.0
2007-06-13 09:24:00,1.9728,1.9729,1.9727,1.9728,918000005.0
2007-06-13 09:25:00,1.9728,1.9728,1.9727,1.9728,593899997.0
2007-06-13 09:26:00,1.97285,1.9731,1.9728,1.9729,1694500004.0
2007-06-13 09:27:00,1.97285,1.973,1.9727,1.9728,816699997.0
2007-06-13 09:28:00,1.9728,1.9729,1.9726,1.9727,1211899999.0
2007-06-13 09:29:00,1.9727,1.9727,1.9724,1.97255,843399987.0
2007-06-13 09:30:00,1.9725,1.9726,1.9722,1.9722,1182699995.0
2007-06-13 09:31:00,1.9722,1.9722,1.9719,1.9719,2039400001.0
2007-06-13 09:32:00,1.9719,1.9719,1.9718,1.9718,555599993.0
2007-06-13 09:33:00,1.9717,1.9719,1.9714,1.9715,1946499995.0
2007-06-13 09:34:00,1.9714,1.9715,1.9712,1.9714,1946499995.0
2007-06-13 09:35:00,1.97145,1.9715,1.971,1.97105,1946499995.0
2007-06-13 09:36:00,1.97105,1.97125,1.971,1.9711,1840299983.0
2007-06-13 09:37:00,1.9711,1.9712,1.97075,1.9708,1302099998.0
2007-06-13 09:38:00,1.9708,1.9709,1.9704,1.9704,1048800004.0
2007-06-13 09:39:00,1.9705,1.9708,1.9705,1.9707,1048800004.0
2007-06-13 09:40:00,1.9709,1.9709,1.9707,1.9707,1048800004.0
2007-06-13 09:41:00,1.9707,1.9713,1.9706,1.9712,1489700003.0
2007-06-13 09:42:00,1.9713,1.9714,1.97115,1.9713,1221699997.0
2007-06-13 09:43:00,1.9713,1.9719,1.9713,1.9718,1132799997.0
2007-06-13 09:44:00,1.9717,1.9718,1.9717,1.9717,2024000004.0
2007-06-13 09:45:00,1.9719,1.9725,1.9719,1.9723,2024000004.0
2007-06-13 09:46:00,1.9722,1.9724,1.9722,1.9723,2024000004.0
2007-06-13 09:47:00,1.9724,1.9728,1.97235,1.9726,2024000004.0
2007-06-13 09:48:00,1.9726,1.9726,1.9722,1.9722,1139499998.0
2007-06-13 09:49:00,1.9722,1.9724,1.9722,1.9724,730800001.0
2007-06-13 09:50:00,1.97235,1.9724,1.9723,1.9723,467900001.0
2007-06-13 09:51:00,1.9723,1.9723,1.9722,1.9723,125999999.0
2007-06-13 09:52:00,1.97225,1.9723,1.97215,1.9722,275899995.0
2007-06-13 09:53:00,1.97215,1.9723,1.9721,1.97215,437100004.0
2007-06-13 09:54:00,1.97215,1.9723,1.97205,1.97225,732000006.0
2007-06-13 09:55:00,1.97225,1.9723,1.97225,1.9723,771300000.0
2007-06-13 09:56:00,1.9723,1.9724,1.9722,1.9722,489699999.0
2007-06-13 09:57:00,1.9722,1.9723,1.97215,1.9722,450600001.0
2007-06-13 09:58:00,1.97215,1.9722,1.972,1.972,921599995.0
2007-06-13 09:59:00,1.972,1.972,1.97165,1.9719,630799999.0
2007-06-13 10:00:00,1.9719,1.972,1.9718,1.9718,186100000.0
2007-06-13 10:01:00,1.9717,1.9719,1.9716,1.9718,1180500000.0
2007-06-13 10:02:00,1.9718,1.972,1.97175,1.972,1576300005.0
2007-06-13 10:03:00,1.972,1.9722,1.972,1.9722,500800001.0
2007-06-13 10:04:00,1.9722,1.97225,1.97215,1.9722,985599998.0
2007-06-13 10:05:00,1.9722,1.9723,1.97215,1.9723,762600006.0
2007-06-13 10:06:00,1.9723,1.9724,1.9722,1.9723,409720001.0
2007-06-13 10:07:00,1.9723,1.9724,1.97225,1.9723,876600001.0
2007-06-13 10:08:00,1.9723,1.9723,1.97215,1.9722,783900002.0
2007-06-13 10:09:00,1.9722,1.97245,1.9722,1.9723,2065800020.0
2007-06-13 10:10:00,1.9723,1.97245,1.97215,1.97235,1412800006.0
2007-06-13 10:11:00,1.97235,1.97255,1.9723,1.9724,1310900008.0
2007-06-13 10:12:00,1.9724,1.97255,1.9724,1.9725,1073700001.0
2007-06-13 10:13:00,1.9725,1.9728,1.9725,1.9725,1098599995.0
2007-06-13 10:14:00,1.9725,1.9728,1.9725,1.9727,1646999993.0
2007-06-13 10:15:00,1.9727,1.9727,1.97245,1.9725,1442200000.0
2007-06-13 10:16:00,1.9725,1.9725,1.9722,1.9722,850300000.0
2007-06-13 10:17:00,1.9722,1.9722,1.9719,1.9719,944299993.0
2007-06-13 10:18:00,1.9719,1.972,1.9718,1.9719,1228800000.0
2007-06-13 10:19:00,1.9719,1.9721,1.9719,1.972,1232499997.0
2007-06-13 10:20:00,1.972,1.972,1.9718,1.9718,290700004.0
2007-06-13 10:21:00,1.9718,1.9722,1.9718,1.972,1256299997.0
2007-06-13 10:22:00,1.972,1.972,1.972,1.972,319400001.0
2007-06-13 10:23:00,1.972,1.972,1.97185,1.9719,519800001.0
2007-06-13 10:24:00,1.9719,1.9719,1.9717,1.9718,686199995.0
2007-06-13 10:25:00,1.9718,1.972,1.9717,1.9719,1945900010.0
2007-06-13 10:26:00,1.9719,1.9719,1.97165,1.9717,1904599996.0
2007-06-13 10:27:00,1.9717,1.9718,1.9714,1.9714,1185800001.0
2007-06-13 10:28:00,1.9714,1.9716,1.9712,1.97125,888100006.0
2007-06-13 10:29:00,1.97125,1.9717,1.9712,1.9717,872099998.0
2007-06-13 10:30:00,1.9715,1.9715,1.969,1.9694,1348699999.0
2007-06-13 10:31:00,1.9695,1.9697,1.9694,1.9696,1912199990.0
2007-06-13 10:32:00,1.9696,1.9696,1.9693,1.9695,1912199990.0
2007-06-13 10:33:00,1.9695,1.9696,1.9691,1.96915,1636599991.0
2007-06-13 10:34:00,1.969,1.9691,1.968,1.9681,2140300004.0
2007-06-13 10:35:00,1.9682,1.9683,1.96805,1.9682,2140300004.0
2007-06-13 10:36:00,1.9682,1.9686,1.9682,1.96835,2136999996.0
2007-06-13 10:37:00,1.9684,1.9685,1.9683,1.9683,1239300003.0
2007-06-13 10:38:00,1.96825,1.9686,1.96825,1.9686,1239300003.0
2007-06-13 10:39:00,1.96855,1.9689,1.96855,1.9688,1674799993.0
2007-06-13 10:40:00,1.9686,1.9687,1.9686,1.9687,1775399981.0
2007-06-13 10:41:00,1.96875,1.9689,1.9687,1.9687,1775399981.0
2007-06-13 10:42:00,1.9687,1.9688,1.96865,1.9687,983799988.0
2007-06-13 10:43:00,1.9687,1.9688,1.9685,1.9685,722000002.0
2007-06-13 10:44:00,1.9684,1.9688,1.9683,1.9687,1376799987.0
2007-06-13 10:45:00,1.9688,1.969,1.9688,1.969,1376799987.0
2007-06-13 10:46:00,1.969,1.9693,1.9689,1.96905,1198100012.0
2007-06-13 10:47:00,1.96905,1.9692,1.96895,1.9692,1566899997.0
2007-06-13 10:48:00,1.9692,1.9696,1.9692,1.9694,941399992.0
2007-06-13 10:49:00,1.9694,1.9694,1.9692,1.9693,735500000.0
2007-06-13 10:50:00,1.9693,1.9694,1.96915,1.9693,537600000.0
2007-06-13 10:51:00,1.9693,1.9693,1.9692,1.96925,265200001.0
2007-06-13 10:52:00,1.9692,1.9693,1.9688,1.969,1384500009.0
2007-06-13 10:53:00,1.9689,1.9693,1.9688,1.96915,885200006.0
2007-06-13 10:54:00,1.96915,1.9694,1.969,1.96925,700000002.0
2007-06-13 10:55:00,1.9693,1.9696,1.96925,1.96935,857100001.0
2007-06-13 10:56:00,1.96935,1.9696,1.96925,1.9694,1598699992.0
2007-06-13 10:57:00,1.9694,1.9696,1.9693,1.9696,521600001.0
2007-06-13 10:58:00,1.96955,1.96955,1.9694,1.9695,1305600007.0
2007-06-13 10:59:00,1.9695,1.9697,1.9693,1.9697,1135199996.0
2007-06-13 11:00:00,1.9697,1.9698,1.96865,1.9688,1867299998.0
2007-06-13 11:01:00,1.9686,1.9687,1.9685,1.9687,1985300009.0
2007-06-13 11:02:00,1.9688,1.9691,1.96865,1.9689,1985300009.0
2007-06-13 11:03:00,1.9689,1.9691,1.96885,1.9689,1064100007.0
2007-06-13 11:04:00,1.9689,1.9689,1.9686,1.96865,1400100001.0
2007-06-13 11:05:00,1.9687,1.9689,1.9686,1.9688,694700001.0
2007-06-13 11:06:00,1.9689,1.9689,1.96865,1.96875,656799999.0
2007-06-13 11:07:00,1.96875,1.969,1.96875,1.969,437100003.0
2007-06-13 11:08:00,1.9691,1.9691,1.9682,1.9682,1318499996.0
2007-06-13 11:09:00,1.9682,1.9687,1.9681,1.96855,1787900000.0
2007-06-13 11:10:00,1.96855,1.9687,1.96845,1.9687,1112300004.0
2007-06-13 11:11:00,1.9687,1.9688,1.9686,1.9688,654500000.0
2007-06-13 11:12:00,1.9688,1.9691,1.96875,1.9691,608199996.0
2007-06-13 11:13:00,1.9691,1.9692,1.969,1.9692,600900000.0
2007-06-13 11:14:00,1.9692,1.9693,1.9691,1.9693,662500001.0
2007-06-13 11:15:00,1.9693,1.9693,1.96905,1.96905,1433800003.0
2007-06-13 11:16:00,1.9691,1.9694,1.969,1.96935,1947100001.0
2007-06-13 11:17:00,1.96935,1.9696,1.9693,1.9695,968900003.0
2007-06-13 11:18:00,1.9695,1.9695,1.9694,1.9694,1227300002.0
2007-06-13 11:19:00,1.9694,1.9696,1.9693,1.9694,1226100002.0
2007-06-13 11:20:00,1.9694,1.97,1.9694,1.96985,1106199998.0
2007-06-13 11:21:00,1.9699,1.97045,1.96985,1.97045,2039599995.0
2007-06-13 11:22:00,1.9704,1.9705,1.9702,1.9702,1452199997.0
2007-06-13 11:23:00,1.97025,1.97025,1.97,1.9701,1452199997.0
2007-06-13 11:24:00,1.9701,1.9703,1.9701,1.9703,1161500000.0
2007-06-13 11:25:00,1.9703,1.97045,1.9702,1.9703,1490299998.0
2007-06-13 11:26:00,1.9702,1.9704,1.9701,1.9704,832599983.0
2007-06-13 11:27:00,1.9707,1.9707,1.9704,1.9706,832599983.0
2007-06-13 11:28:00,1.97055,1.9706,1.9702,1.9703,788200000.0
2007-06-13 11:29:00,1.9703,1.9704,1.9701,1.97025,723299994.0
2007-06-13 11:30:00,1.97025,1.9704,1.97025,1.9703,724699997.0
2007-06-13 11:31:00,1.9703,1.9705,1.9703,1.97045,944400001.0
2007-06-13 11:32:00,1.9705,1.9706,1.97045,1.9706,247700000.0
2007-06-13 11:33:00,1.9705,1.9706,1.97035,1.97045,603100001.0
2007-06-13 11:34:00,1.97045,1.9705,1.97035,1.9705,1124500004.0
2007-06-13 11:35:00,1.9705,1.9706,1.97035,1.9705,684500001.0
2007-06-13 11:36:00,1.9705,1.9705,1.9704,1.9705,898200000.0
2007-06-13 11:37:00,1.9705,1.9708,1.9705,1.9707,787400000.0
2007-06-13 11:38:00,1.9707,1.9708,1.97055,1.9707,1930200000.0
2007-06-13 11:39:00,1.9707,1.9707,1.97055,1.9706,619499994.0
2007-06-13 11:40:00,1.9706,1.9706,1.97045,1.97045,702500000.0
2007-06-13 11:41:00,1.9704,1.9705,1.9694,1.9694,1187400000.0
2007-06-13 11:42:00,1.9694,1.9696,1.96935,1.9695,1187400000.0
2007-06-13 11:43:00,1.9695,1.9697,1.9695,1.9696,1241199997.0
2007-06-13 11:44:00,1.9696,1.9696,1.9693,1.9694,1071999996.0
2007-06-13 11:45:00,1.9695,1.9695,1.9693,1.9693,748299997.0
2007-06-13 11:46:00,1.96945,1.9696,1.9693,1.9693,748299997.0
2007-06-13 11:47:00,1.9693,1.9694,1.969,1.9691,1271700009.0
2007-06-13 11:48:00,1.9691,1.9692,1.9689,1.969,692800002.0
2007-06-13 11:49:00,1.9689,1.9693,1.9689,1.9693,692800002.0
2007-06-13 11:50:00,1.9692,1.9694,1.9691,1.9693,692800002.0
2007-06-13 11:51:00,1.9692,1.9694,1.96895,1.969,1754799998.0
2007-06-13 11:52:00,1.96895,1.9694,1.96895,1.9692,1662499994.0
2007-06-13 11:53:00,1.9692,1.9697,1.9692,1.9696,570699999.0
2007-06-13 11:54:00,1.9696,1.9696,1.9694,1.9696,680099995.0
2007-06-13 11:55:00,1.9696,1.9696,1.9692,1.9693,733599996.0
2007-06-13 11:56:00,1.9693,1.9693,1.9692,1.9692,1063500000.0
2007-06-13 11:57:00,1.9692,1.9693,1.96915,1.9693,867399999.0
2007-06-13 11:58:00,1.9692,1.9695,1.9692,1.96925,520200003.0
2007-06-13 11:59:00,1.96925,1.9696,1.9692,1.9695,1647100000.0
2007-06-13 12:00:00,1.9695,1.9696,1.9692,1.9696,1105600002.0
2007-06-13 12:01:00,1.9696,1.9698,1.9695,1.9695,1089400004.0
2007-06-13 12:02:00,1.9695,1.9695,1.969,1.9691,2121900008.0
2007-06-13 12:03:00,1.9691,1.9694,1.969,1.9693,878100000.0
2007-06-13 12:04:00,1.9693,1.9693,1.9691,1.9691,2063300000.0
2007-06-13 12:05:00,1.9691,1.9692,1.9691,1.9692,826199996.0
2007-06-13 12:06:00,1.9692,1.9692,1.969,1.969,394000001.0
2007-06-13 12:07:00,1.969,1.9691,1.969,1.9691,123000000.0
2007-06-13 12:08:00,1.9691,1.9691,1.969,1.969,133700000.0
2007-06-13 12:09:00,1.969,1.969,1.9689,1.9689,667700004.0
2007-06-13 12:10:00,1.9689,1.9689,1.9688,1.96885,1451000024.0
2007-06-13 12:11:00,1.9687,1.9687,1.9683,1.9683,531440000.0
2007-06-13 12:12:00,1.9682,1.9684,1.9678,1.968,531440000.0
2007-06-13 12:13:00,1.9681,1.9686,1.968,1.9682,531440000.0
2007-06-13 12:14:00,1.9681,1.9681,1.9678,1.968,531440000.0
2007-06-13 12:15:00,1.9682,1.9684,1.96815,1.9683,531440000.0
2007-06-13 12:16:00,1.9683,1.9685,1.9683,1.9685,1458699993.0
2007-06-13 12:17:00,1.9685,1.9689,1.9685,1.9688,1618799992.0
2007-06-13 12:18:00,1.9688,1.9689,1.9686,1.9687,1246700001.0
2007-06-13 12:19:00,1.9687,1.9689,1.9685,1.9686,1071399997.0
2007-06-13 12:20:00,1.9686,1.96875,1.96845,1.9685,728199993.0
2007-06-13 12:21:00,1.96845,1.9687,1.9684,1.9685,801699999.0
2007-06-13 12:22:00,1.9685,1.9685,1.9682,1.9683,699099998.0
2007-06-13 12:23:00,1.9683,1.9685,1.96805,1.9684,972900001.0
2007-06-13 12:24:00,1.9684,1.9686,1.96835,1.96855,472600002.0
2007-06-13 12:25:00,1.96855,1.969,1.96845,1.969,1198300004.0
2007-06-13 12:26:00,1.9689,1.9691,1.9685,1.9688,1749900001.0
2007-06-13 12:27:00,1.96865,1.9687,1.9686,1.9686,1217800000.0
2007-06-13 12:28:00,1.9685,1.9687,1.9685,1.9685,401200001.0
2007-06-13 12:29:00,1.9686,1.9686,1.96855,1.96855,401200001.0
2007-06-13 12:30:00,1.9686,1.9686,1.9685,1.9685,268599997.0
2007-06-13 12:31:00,1.9686,1.9686,1.96835,1.96835,886499985.0
2007-06-13 12:32:00,1.9684,1.9684,1.9682,1.9682,1498800009.0
2007-06-13 12:33:00,1.9682,1.9682,1.9679,1.9679,886099996.0
2007-06-13 12:34:00,1.9679,1.96815,1.9679,1.9681,1238799997.0
2007-06-13 12:35:00,1.9681,1.9681,1.9681,1.9681,227400000.0
2007-06-13 12:36:00,1.9681,1.9681,1.9679,1.968,1091199996.0
2007-06-13 12:37:00,1.96795,1.96805,1.96785,1.96785,1612600019.0
2007-06-13 12:38:00,1.9679,1.968,1.9679,1.968,566699998.0
2007-06-13 12:39:00,1.968,1.968,1.96785,1.9679,556600003.0
2007-06-13 12:40:00,1.9679,1.968,1.9679,1.9679,1245799990.0
2007-06-13 12:41:00,1.9679,1.968,1.9677,1.9679,1647600008.0
2007-06-13 12:42:00,1.9679,1.968,1.9677,1.968,592400001.0
2007-06-13 12:43:00,1.9679,1.9681,1.96785,1.96805,355700001.0
2007-06-13 12:44:00,1.96805,1.9684,1.968,1.9683,1542299991.0
2007-06-13 12:45:00,1.9683,1.9684,1.9679,1.968,1656799994.0
2007-06-13 12:46:00,1.968,1.9683,1.968,1.9682,652200004.0
2007-06-13 12:47:00,1.9682,1.9684,1.9682,1.9684,1051299998.0
2007-06-13 12:48:00,1.9684,1.9684,1.9683,1.9683,712699992.0
2007-06-13 12:49:00,1.9683,1.9686,1.9683,1.9684,730999999.0
2007-06-13 12:50:00,1.9685,1.9685,1.968,1.968,1128300004.0
2007-06-13 12:51:00,1.968,1.96825,1.968,1.9682,894400004.0
2007-06-13 12:52:00,1.96825,1.9683,1.9682,1.9682,659899993.0
2007-06-13 12:53:00,1.9682,1.9683,1.96805,1.96805,856199995.0
2007-06-13 12:54:00,1.9679,1.9679,1.9677,1.9678,1428799984.0
2007-06-13 12:55:00,1.968,1.9683,1.968,1.9682,1428799984.0
2007-06-13 12:56:00,1.968,1.968,1.9679,1.9679,929400000.0
2007-06-13 12:57:00,1.96805,1.9681,1.96795,1.96795,929400000.0
2007-06-13 12:58:00,1.968,1.9682,1.9679,1.9682,1362400008.0
2007-06-13 12:59:00,1.9682,1.9683,1.96815,1.9682,412100001.0
2007-06-13 13:00:00,1.9682,1.9683,1.9682,1.96825,573399998.0
2007-06-13 13:01:00,1.96825,1.9684,1.9682,1.9684,720200001.0
2007-06-13 13:02:00,1.9684,1.9684,1.9682,1.9684,621699997.0
2007-06-13 13:03:00,1.9684,1.9684,1.9682,1.9683,124300000.0
2007-06-13 13:04:00,1.9683,1.9684,1.9682,1.9682,727399997.0
2007-06-13 13:05:00,1.9682,1.9682,1.968,1.9681,858199992.0
2007-06-13 13:06:00,1.9681,1.9682,1.9681,1.9682,332899999.0
2007-06-13 13:07:00,1.9682,1.9682,1.96795,1.96795,861300006.0
2007-06-13 13:08:00,1.96795,1.968,1.9678,1.968,1377900015.0
2007-06-13 13:09:00,1.96795,1.968,1.9678,1.9679,1471700010.0
2007-06-13 13:10:00,1.9679,1.9679,1.96775,1.9678,1401600002.0
2007-06-13 13:11:00,1.9678,1.968,1.9678,1.9679,1660100002.0
2007-06-13 13:12:00,1.9678,1.9679,1.96775,1.96775,477299999.0
2007-06-13 13:13:00,1.9678,1.9681,1.9678,1.9681,813499998.0
2007-06-13 13:14:00,1.9681,1.9683,1.9681,1.9682,1611700008.0
2007-06-13 13:15:00,1.9682,1.9686,1.9681,1.9686,1399500007.0
2007-06-13 13:16:00,1.9685,1.9688,1.9685,1.9687,1399500007.0
2007-06-13 13:17:00,1.96875,1.969,1.9687,1.9689,1399500007.0
2007-06-13 13:18:00,1.9689,1.9689,1.96875,1.9689,304400001.0
2007-06-13 13:19:00,1.9689,1.969,1.96875,1.969,1481100009.0
2007-06-13 13:20:00,1.969,1.9692,1.969,1.9691,1114799999.0
2007-06-13 13:21:00,1.969,1.9691,1.969,1.969,515800002.0
2007-06-13 13:22:00,1.969,1.96915,1.969,1.9691,2114400004.0
2007-06-13 13:23:00,1.9691,1.9697,1.969,1.9696,994599998.0
2007-06-13 13:24:00,1.9696,1.97,1.9694,1.9697,1690800002.0
2007-06-13 13:25:00,1.9696,1.9699,1.9696,1.9696,1678299995.0
2007-06-13 13:26:00,1.9695,1.9695,1.9692,1.9692,1678299995.0
2007-06-13 13:27:00,1.969,1.9692,1.969,1.9691,1678299995.0
2007-06-13 13:28:00,1.9689,1.9689,1.9686,1.9686,1472800004.0
2007-06-13 13:29:00,1.9687,1.969,1.9687,1.9689,1472800004.0
2007-06-13 13:30:00,1.9689,1.9693,1.9689,1.96915,1407600001.0
2007-06-13 13:31:00,1.96915,1.9694,1.96915,1.9692,1036099998.0
2007-06-13 13:32:00,1.9692,1.9696,1.9692,1.9694,435399998.0
2007-06-13 13:33:00,1.9694,1.9694,1.9692,1.9693,703999998.0
2007-06-13 13:34:00,1.9693,1.9695,1.9692,1.9694,1316300003.0
2007-06-13 13:35:00,1.9694,1.9694,1.969,1.9691,1198499996.0
2007-06-13 13:36:00,1.9691,1.9693,1.9691,1.9692,146900000.0
2007-06-13 13:37:00,1.9691,1.9691,1.9689,1.9689,847299997.0
2007-06-13 13:38:00,1.9691,1.9691,1.969,1.9691,847299997.0
2007-06-13 13:39:00,1.96905,1.9692,1.96895,1.969,1312199998.0
2007-06-13 13:40:00,1.969,1.9691,1.96875,1.9688,842699988.0
2007-06-13 13:41:00,1.9688,1.9689,1.96865,1.9687,625350001.0
2007-06-13 13:42:00,1.9687,1.9689,1.9687,1.96885,833699998.0
2007-06-13 13:43:00,1.9688,1.969,1.9687,1.9688,1221700001.0
2007-06-13 13:44:00,1.9688,1.9688,1.9686,1.9688,455599997.0
2007-06-13 13:45:00,1.9688,1.9689,1.9688,1.9689,97900000.0
2007-06-13 13:46:00,1.9689,1.9689,1.9686,1.9688,1110200006.0
2007-06-13 13:47:00,1.9687,1.9689,1.9687,1.9688,284900000.0
2007-06-13 13:48:00,1.9687,1.9688,1.96865,1.9687,139100002.0
2007-06-13 13:49:00,1.9687,1.9689,1.9687,1.9688,115100000.0
2007-06-13 13:50:00,1.9688,1.9688,1.9687,1.96875,262799998.0
2007-06-13 13:51:00,1.96875,1.9688,1.9687,1.9688,432600002.0
2007-06-13 13:52:00,1.9688,1.9691,1.9688,1.9689,1388400014.0
2007-06-13 13:53:00,1.9689,1.969,1.9689,1.9689,228100000.0
2007-06-13 13:54:00,1.9689,1.9692,1.9688,1.9691,625400000.0
2007-06-13 13:55:00,1.9692,1.9692,1.9691,1.9691,99200000.0
2007-06-13 13:56:00,1.9691,1.9692,1.969,1.9691,804899996.0
2007-06-13 13:57:00,1.9692,1.9694,1.96905,1.9694,1655700001.0
2007-06-13 13:58:00,1.9693,1.9694,1.9692,1.9693,405300001.0
2007-06-13 13:59:00,1.9693,1.9693,1.9692,1.9692,239500000.0
2007-06-13 14:00:00,1.9692,1.9692,1.96895,1.9691,1024699995.0
2007-06-13 14:01:00,1.96905,1.9693,1.969,1.9693,402800000.0
2007-06-13 14:02:00,1.9693,1.9698,1.96925,1.9698,591800003.0
2007-06-13 14:03:00,1.9697,1.9699,1.9697,1.9698,663300002.0
2007-06-13 14:04:00,1.9698,1.9699,1.9697,1.9698,1312599997.0
2007-06-13 14:05:00,1.9699,1.9699,1.96965,1.9697,1231100004.0
2007-06-13 14:06:00,1.9697,1.9698,1.96965,1.9697,1426700007.0
2007-06-13 14:07:00,1.9697,1.9701,1.9696,1.97,1268000006.0
2007-06-13 14:08:00,1.97,1.97,1.9699,1.97,243899999.0
2007-06-13 14:09:00,1.97,1.97,1.9695,1.9695,1095199991.0
2007-06-13 14:10:00,1.9694,1.9695,1.9693,1.9695,525050000.0
2007-06-13 14:11:00,1.9696,1.9697,1.9694,1.9694,525050000.0
2007-06-13 14:12:00,1.9693,1.9694,1.96915,1.9693,1763299997.0
2007-06-13 14:13:00,1.9692,1.9694,1.96915,1.9693,919799998.0
2007-06-13 14:14:00,1.9693,1.97,1.9691,1.9699,1591000007.0
2007-06-13 14:15:00,1.97,1.97,1.96955,1.9696,1070700006.0
2007-06-13 14:16:00,1.96955,1.9698,1.96955,1.9697,1131299999.0
2007-06-13 14:17:00,1.9697,1.9697,1.9695,1.9697,1601899989.0
2007-06-13 14:18:00,1.9697,1.9697,1.9695,1.9695,1536699999.0
2007-06-13 14:19:00,1.9695,1.9698,1.9695,1.96965,1271499997.0
2007-06-13 14:20:00,1.9696,1.9696,1.9694,1.9695,458900002.0
2007-06-13 14:21:00,1.9694,1.9695,1.9693,1.9694,458900002.0
2007-06-13 14:22:00,1.9695,1.9695,1.9693,1.9694,458900002.0
2007-06-13 14:23:00,1.9695,1.9697,1.96945,1.9697,458900002.0
2007-06-13 14:24:00,1.9696,1.9697,1.9695,1.9697,1136100008.0
2007-06-13 14:25:00,1.9697,1.9699,1.9697,1.9698,1136100008.0
2007-06-13 14:26:00,1.96975,1.9699,1.9697,1.9697,969099999.0
2007-06-13 14:27:00,1.9697,1.9699,1.9697,1.9699,814700001.0
2007-06-13 14:28:00,1.9698,1.9698,1.9697,1.9698,2128899998.0
2007-06-13 14:29:00,1.9697,1.9701,1.9697,1.97,2128899998.0
2007-06-13 14:30:00,1.9698,1.9701,1.96785,1.9681,2128899998.0
2007-06-13 14:31:00,1.968,1.9685,1.96795,1.9685,1889599994.0
2007-06-13 14:32:00,1.9685,1.9689,1.9685,1.9688,1554700001.0
2007-06-13 14:33:00,1.9688,1.9688,1.968,1.9681,1654500000.0
2007-06-13 14:34:00,1.968,1.9682,1.9679,1.968,1654500000.0
2007-06-13 14:35:00,1.9681,1.9681,1.9678,1.968,1654500000.0
2007-06-13 14:36:00,1.9679,1.968,1.9678,1.9678,1654500000.0
2007-06-13 14:37:00,1.9679,1.9687,1.9678,1.9685,1654500000.0
2007-06-13 14:38:00,1.9686,1.9686,1.9683,1.9685,1654500000.0
2007-06-13 14:39:00,1.9686,1.9689,1.96855,1.9688,1654500000.0
2007-06-13 14:40:00,1.9686,1.9693,1.9686,1.9691,2021300000.0
2007-06-13 14:41:00,1.9692,1.9694,1.9689,1.9692,2021300000.0
2007-06-13 14:42:00,1.9694,1.9704,1.9694,1.97,2021300000.0
2007-06-13 14:43:00,1.9701,1.9708,1.97,1.9702,2021300000.0
2007-06-13 14:44:00,1.97045,1.9709,1.97,1.97,2021300000.0
2007-06-13 14:45:00,1.97,1.97,1.96965,1.9698,2136899983.0
2007-06-13 14:46:00,1.9697,1.9697,1.9693,1.9694,1343399996.0
2007-06-13 14:47:00,1.9693,1.9698,1.9689,1.9691,1343399996.0
2007-06-13 14:48:00,1.9692,1.9692,1.969,1.9691,1343399996.0
2007-06-13 14:50:00,1.9692,1.9692,1.9686,1.969,1343399996.0
2007-06-13 14:51:00,1.9691,1.9691,1.9689,1.9689,1343399996.0
2007-06-13 14:52:00,1.969,1.9694,1.9688,1.9693,1343399996.0
2007-06-13 14:53:00,1.9693,1.9694,1.96885,1.9694,1530699999.0
2007-06-13 14:54:00,1.9694,1.9698,1.9694,1.9695,832600006.0
2007-06-13 14:55:00,1.9694,1.9695,1.9688,1.9688,2029700001.0
2007-06-13 14:56:00,1.9692,1.96955,1.9691,1.9695,2029700001.0
2007-06-13 14:57:00,1.96945,1.9695,1.96915,1.9692,1932100002.0
2007-06-13 14:58:00,1.9692,1.9692,1.9687,1.9687,1387900004.0
2007-06-13 14:59:00,1.9686,1.9686,1.9679,1.9682,1387900004.0
2007-06-13 15:00:00,1.9683,1.9686,1.968,1.9682,1387900004.0
2007-06-13 15:01:00,1.9683,1.9691,1.9682,1.969,1387900004.0
2007-06-13 15:02:00,1.9689,1.9692,1.96855,1.9691,1387900004.0
2007-06-13 15:03:00,1.96905,1.9695,1.96895,1.9695,1206699998.0
2007-06-13 15:04:00,1.9695,1.9698,1.9693,1.9694,2015100003.0
2007-06-13 15:05:00,1.9694,1.9698,1.9693,1.9693,1276699999.0
2007-06-13 15:06:00,1.9695,1.9695,1.9692,1.9693,1154899998.0
2007-06-13 15:07:00,1.9693,1.9694,1.9688,1.969,1144100001.0
2007-06-13 15:08:00,1.969,1.9692,1.96885,1.9692,1270000001.0
2007-06-13 15:09:00,1.9692,1.9693,1.9689,1.9693,1599000004.0
2007-06-13 15:10:00,1.9693,1.9694,1.96925,1.9694,352500000.0
2007-06-13 15:11:00,1.9694,1.9697,1.9693,1.9696,901499997.0
2007-06-13 15:12:00,1.9696,1.9698,1.9695,1.9697,901499997.0
2007-06-13 15:13:00,1.9697,1.9698,1.96955,1.96965,1401600001.0
2007-06-13 15:14:00,1.9697,1.9699,1.9694,1.9694,1143199997.0
2007-06-13 15:15:00,1.9695,1.9697,1.9693,1.9693,1143199997.0
2007-06-13 15:16:00,1.9693,1.9693,1.9691,1.9692,1143199997.0
2007-06-13 15:17:00,1.9692,1.96945,1.9691,1.9693,1411200000.0
2007-06-13 15:18:00,1.96935,1.9694,1.9692,1.96925,1519900003.0
2007-06-13 15:19:00,1.9692,1.9694,1.9691,1.9692,2134299999.0
2007-06-13 15:20:00,1.96915,1.96945,1.96915,1.9694,2134299999.0
2007-06-13 15:21:00,1.9694,1.9694,1.96915,1.9692,1550800004.0
2007-06-13 15:22:00,1.9692,1.9693,1.96905,1.9692,1478500005.0
2007-06-13 15:23:00,1.9692,1.9692,1.9691,1.9691,703600001.0
2007-06-13 15:24:00,1.9691,1.9694,1.96875,1.9688,1948299997.0
2007-06-13 15:25:00,1.9689,1.969,1.9688,1.969,1826600002.0
2007-06-13 15:26:00,1.9691,1.9691,1.969,1.969,1826600002.0
2007-06-13 15:27:00,1.969,1.9691,1.969,1.969,1826600002.0
2007-06-13 15:28:00,1.969,1.9693,1.969,1.9691,1802300005.0
2007-06-13 15:29:00,1.96905,1.9693,1.96895,1.969,1802300005.0
2007-06-13 15:30:00,1.969,1.9691,1.9689,1.9691,1083400001.0
2007-06-13 15:31:00,1.9691,1.9692,1.969,1.9691,2137300012.0
2007-06-13 15:32:00,1.9691,1.9691,1.969,1.969,630300006.0
2007-06-13 15:33:00,1.969,1.9692,1.969,1.9691,460200002.0
2007-06-13 15:34:00,1.9691,1.9693,1.9691,1.9693,1256500005.0
2007-06-13 15:35:00,1.9693,1.9693,1.969,1.969,1200299997.0
2007-06-13 15:36:00,1.969,1.9691,1.969,1.969,356400004.0
2007-06-13 15:37:00,1.969,1.9692,1.9689,1.9691,856200000.0
2007-06-13 15:38:00,1.9691,1.9691,1.9689,1.9689,734200001.0
2007-06-13 15:39:00,1.9689,1.9689,1.9688,1.9688,467500000.0
2007-06-13 15:40:00,1.9688,1.9692,1.9687,1.9687,1751900007.0
2007-06-13 15:41:00,1.9687,1.9689,1.96865,1.96885,917100001.0
2007-06-13 15:42:00,1.9689,1.9689,1.96885,1.9689,179200000.0
2007-06-13 15:43:00,1.9689,1.969,1.96875,1.96875,1959099994.0
2007-06-13 15:44:00,1.96875,1.969,1.96875,1.969,653899996.0
2007-06-13 15:45:00,1.969,1.969,1.96885,1.96885,959400005.0
2007-06-13 15:46:00,1.96885,1.9693,1.96885,1.9693,1500800009.0
2007-06-13 15:47:00,1.9693,1.9693,1.9691,1.9692,826599995.0
2007-06-13 15:48:00,1.9693,1.9694,1.9692,1.9694,1242300000.0
2007-06-13 15:49:00,1.9696,1.9699,1.9696,1.9696,1242300000.0
2007-06-13 15:50:00,1.9696,1.9696,1.96895,1.9691,1633300002.0
2007-06-13 15:51:00,1.969,1.9692,1.96895,1.9691,1771700000.0
2007-06-13 15:52:00,1.9691,1.9691,1.9688,1.969,2082800001.0
2007-06-13 15:53:00,1.9691,1.9696,1.969,1.96935,2082800001.0
2007-06-13 15:54:00,1.96935,1.9695,1.96925,1.9694,1025000003.0
2007-06-13 15:55:00,1.9694,1.9694,1.9689,1.9693,552999999.0
2007-06-13 15:56:00,1.9693,1.9696,1.9691,1.9694,1697999994.0
2007-06-13 15:57:00,1.9695,1.9695,1.96885,1.9689,2036299995.0
2007-06-13 15:58:00,1.9689,1.9692,1.96885,1.9692,1169700004.0
2007-06-13 15:59:00,1.9691,1.9698,1.9691,1.9693,1816799998.0
2007-06-13 16:00:00,1.9694,1.9696,1.9692,1.9693,1816799998.0
2007-06-13 16:01:00,1.9692,1.96965,1.969,1.96965,2040400010.0
2007-06-13 16:02:00,1.9693,1.9697,1.9693,1.9696,1968200002.0
2007-06-13 16:03:00,1.9696,1.9696,1.9695,1.9696,1573799999.0
2007-06-13 16:04:00,1.96965,1.97,1.96965,1.9698,1573799999.0
2007-06-13 16:05:00,1.9698,1.97,1.96975,1.96995,1685100003.0
2007-06-13 16:06:00,1.96995,1.9701,1.9698,1.96985,660700002.0
2007-06-13 16:07:00,1.9698,1.9706,1.9698,1.9704,2075099997.0
2007-06-13 16:08:00,1.9704,1.9708,1.9703,1.9707,1596599994.0
2007-06-13 16:09:00,1.9708,1.9708,1.9704,1.9704,1596599994.0
2007-06-13 16:10:00,1.97065,1.97065,1.97,1.97,1596599994.0
2007-06-13 16:11:00,1.9701,1.9701,1.9698,1.9698,1802899997.0
2007-06-13 16:12:00,1.9699,1.9701,1.9698,1.9701,1802899997.0
2007-06-13 16:13:00,1.9702,1.9703,1.9701,1.9702,1802899997.0
2007-06-13 16:14:00,1.9702,1.97025,1.97,1.97025,1802899997.0
2007-06-13 16:15:00,1.97025,1.97035,1.97015,1.9703,1199400001.0
2007-06-13 16:16:00,1.9703,1.97065,1.9703,1.97055,1010799998.0
2007-06-13 16:17:00,1.97055,1.97075,1.9705,1.9706,1606599999.0
2007-06-13 16:18:00,1.9706,1.9708,1.97045,1.9708,2104700003.0
2007-06-13 16:19:00,1.9707,1.9711,1.9704,1.971,1296300002.0
2007-06-13 16:20:00,1.97115,1.9715,1.97115,1.9713,1296300002.0
2007-06-13 16:21:00,1.97125,1.97175,1.97105,1.97155,2121527843.0
2007-06-13 16:22:00,1.9717,1.9719,1.9716,1.9719,1587599992.0
2007-06-13 16:23:00,1.9721,1.9723,1.9716,1.9717,1587599992.0
2007-06-13 16:24:00,1.9717,1.9717,1.9714,1.9716,1915800004.0
2007-06-13 16:25:00,1.9716,1.9719,1.9716,1.9719,1004499998.0
2007-06-13 16:26:00,1.9719,1.9719,1.97135,1.9715,1724400000.0
2007-06-13 16:27:00,1.9714,1.9716,1.9713,1.9716,760900000.0
2007-06-13 16:28:00,1.9715,1.9718,1.9715,1.9718,788800002.0
2007-06-13 16:29:00,1.9718,1.9722,1.9718,1.97215,725600002.0
2007-06-13 16:30:00,1.97215,1.9722,1.9718,1.9721,1653699996.0
2007-06-13 16:31:00,1.9721,1.9723,1.9721,1.9721,1148499996.0
2007-06-13 16:32:00,1.9721,1.9721,1.9718,1.9719,2066499992.0
2007-06-13 16:33:00,1.9719,1.972,1.97165,1.9718,1999299998.0
2007-06-13 16:34:00,1.9717,1.9718,1.9715,1.9717,1315999999.0
2007-06-13 16:35:00,1.9718,1.9719,1.9713,1.9714,1315999999.0
2007-06-13 16:36:00,1.9713,1.9716,1.9713,1.9716,1315999999.0
2007-06-13 16:37:00,1.9716,1.9716,1.9715,1.9715,1315999999.0
2007-06-13 16:38:00,1.9714,1.9715,1.9712,1.9713,1176900001.0
2007-06-13 16:39:00,1.9714,1.9717,1.9713,1.9715,1176900001.0
2007-06-13 16:40:00,1.9715,1.9719,1.9715,1.9719,1176900001.0
2007-06-13 16:41:00,1.97185,1.972,1.9718,1.9719,2071799992.0
2007-06-13 16:42:00,1.9719,1.9722,1.9719,1.97215,650000001.0
2007-06-13 16:43:00,1.9722,1.9733,1.97215,1.97325,1837399993.0
2007-06-13 16:44:00,1.9731,1.9733,1.973,1.973,1040400002.0
2007-06-13 16:45:00,1.9731,1.9733,1.973,1.9732,1040400002.0
2007-06-13 16:46:00,1.97325,1.9733,1.97305,1.9733,1040400002.0
2007-06-13 16:47:00,1.9734,1.9737,1.9733,1.9734,1415500001.0
2007-06-13 16:48:00,1.9733,1.9735,1.9731,1.9734,1415500001.0
2007-06-13 16:49:00,1.9733,1.9735,1.97325,1.9735,1270600001.0
2007-06-13 16:50:00,1.9733,1.9733,1.973,1.973,2067300003.0
2007-06-13 16:51:00,1.9729,1.9732,1.9729,1.973,2067300003.0
2007-06-13 16:52:00,1.9731,1.9732,1.9729,1.973,2067300003.0
2007-06-13 16:53:00,1.973,1.9731,1.97295,1.973,2067300003.0
2007-06-13 16:54:00,1.973,1.9731,1.97235,1.9724,2102099989.0
2007-06-13 16:55:00,1.9724,1.9727,1.97235,1.9727,1974899990.0
2007-06-13 16:56:00,1.9728,1.9729,1.9727,1.9728,1083699995.0
2007-06-13 16:57:00,1.97275,1.973,1.97275,1.973,1083699995.0
2007-06-13 16:58:00,1.973,1.97305,1.97285,1.97295,986900001.0
2007-06-13 16:59:00,1.973,1.973,1.9727,1.9728,1419199995.0
2007-06-13 17:00:00,1.9728,1.9729,1.9728,1.9729,2001899995.0
2007-06-13 17:01:00,1.973,1.9736,1.9729,1.9734,1721099995.0
2007-06-13 17:02:00,1.9734,1.9735,1.97325,1.97345,1721099995.0
2007-06-13 17:03:00,1.97345,1.97375,1.9734,1.9735,1733599993.0
2007-06-13 17:04:00,1.9735,1.9735,1.9733,1.97335,1068600004.0
2007-06-13 17:05:00,1.9734,1.9734,1.97325,1.9733,1008500001.0
2007-06-13 17:06:00,1.9733,1.9734,1.9733,1.9733,540000000.0
2007-06-13 17:07:00,1.9733,1.9733,1.97315,1.9732,606999998.0
2007-06-13 17:08:00,1.973,1.9732,1.9728,1.9728,1248199997.0
2007-06-13 17:09:00,1.9728,1.9729,1.9727,1.9729,1248199997.0
2007-06-13 17:10:00,1.9728,1.9728,1.9725,1.9726,1977099997.0
2007-06-13 17:11:00,1.9725,1.9726,1.97245,1.9725,1977099997.0
2007-06-13 17:12:00,1.9725,1.9728,1.9724,1.97275,1963600001.0
2007-06-13 17:13:00,1.9729,1.9729,1.9727,1.9728,1670700003.0
2007-06-13 17:14:00,1.9728,1.973,1.9727,1.9728,1670700003.0
2007-06-13 17:15:00,1.9728,1.9728,1.9724,1.9725,1503700000.0
2007-06-13 17:16:00,1.9725,1.9725,1.9723,1.9724,1317200000.0
2007-06-13 17:17:00,1.9724,1.9724,1.97225,1.9723,1853300014.0
2007-06-13 17:18:00,1.97235,1.9727,1.97235,1.9727,1559500004.0
2007-06-13 17:19:00,1.97275,1.973,1.97265,1.9729,907551998.0
2007-06-13 17:20:00,1.9729,1.973,1.9727,1.973,1377931997.0
2007-06-13 17:21:00,1.973,1.9731,1.973,1.973,1044899997.0
2007-06-13 17:22:00,1.973,1.9732,1.973,1.973,1712700016.0
2007-06-13 17:23:00,1.9731,1.9731,1.9729,1.973,1459199997.0
2007-06-13 17:24:00,1.973,1.9731,1.9728,1.973,1459199997.0
2007-06-13 17:25:00,1.973,1.9731,1.973,1.9731,774400002.0
2007-06-13 17:26:00,1.9731,1.9732,1.9731,1.9731,493600004.0
2007-06-13 17:27:00,1.9732,1.9732,1.97295,1.973,1044800000.0
2007-06-13 17:28:00,1.97295,1.973,1.9726,1.9727,1212800001.0
2007-06-13 17:29:00,1.9726,1.9727,1.9724,1.97245,2147400011.0
2007-06-13 17:30:00,1.97245,1.9726,1.9724,1.9726,788499999.0
2007-06-13 17:31:00,1.9726,1.9728,1.9726,1.97275,643600004.0
2007-06-13 17:32:00,1.9727,1.9728,1.97255,1.97275,473400001.0
2007-06-13 17:33:00,1.97275,1.97275,1.9722,1.9722,1588699997.0
2007-06-13 17:34:00,1.9722,1.9724,1.972,1.9723,878200008.0
2007-06-13 17:35:00,1.9723,1.9725,1.9723,1.9725,466800002.0
2007-06-13 17:36:00,1.9725,1.9725,1.9723,1.9724,633799992.0
2007-06-13 17:37:00,1.9724,1.9725,1.9721,1.97245,1395999980.0
2007-06-13 17:38:00,1.97245,1.9725,1.9723,1.9725,1096299994.0
2007-06-13 17:39:00,1.9725,1.9725,1.97235,1.9724,1227700004.0
2007-06-13 17:40:00,1.9724,1.9726,1.97235,1.9725,482800000.0
2007-06-13 17:41:00,1.9725,1.9726,1.9725,1.97255,97100000.0
2007-06-13 17:42:00,1.97255,1.9726,1.97235,1.9724,467400000.0
2007-06-13 17:43:00,1.9724,1.9724,1.9722,1.9723,1052700006.0
2007-06-13 17:44:00,1.9723,1.9723,1.97215,1.97215,439499996.0
2007-06-13 17:45:00,1.9722,1.9724,1.9721,1.9724,794499999.0
2007-06-13 17:46:00,1.9724,1.9725,1.9723,1.9725,568600003.0
2007-06-13 17:47:00,1.9725,1.9726,1.9723,1.9723,745500002.0
2007-06-13 17:48:00,1.9723,1.97235,1.97225,1.97235,731000000.0
2007-06-13 17:49:00,1.9724,1.9724,1.9723,1.97235,687100000.0
2007-06-13 17:50:00,1.97235,1.9725,1.97235,1.9725,1713100001.0
2007-06-13 17:51:00,1.9725,1.9728,1.97245,1.9726,743599996.0
2007-06-13 17:52:00,1.9725,1.9726,1.97235,1.9724,865499997.0
2007-06-13 17:53:00,1.97245,1.9727,1.9724,1.9726,1928699999.0
2007-06-13 17:54:00,1.9727,1.97285,1.9727,1.97275,456200000.0
2007-06-13 17:55:00,1.97275,1.97275,1.9726,1.97265,258900000.0
2007-06-13 17:56:00,1.9727,1.9727,1.9725,1.9726,1439500004.0
2007-06-13 17:57:00,1.97265,1.97305,1.9726,1.973,631400002.0
2007-06-13 17:58:00,1.973,1.97305,1.9727,1.9728,916700002.0
2007-06-13 17:59:00,1.9728,1.9729,1.9726,1.9726,654799999.0
2007-06-13 18:00:00,1.9726,1.9727,1.9726,1.9727,59000000.0
2007-06-13 18:01:00,1.9727,1.9727,1.97265,1.9727,72800000.0
2007-06-13 18:02:00,1.9727,1.9729,1.9727,1.9729,321400000.0
2007-06-13 18:03:00,1.9729,1.9729,1.9729,1.9729,117900000.0
2007-06-13 18:04:00,1.9729,1.973,1.97275,1.97295,762799999.0
2007-06-13 18:05:00,1.973,1.9733,1.973,1.9732,749199996.0
2007-06-13 18:06:00,1.9732,1.9732,1.97275,1.9728,907200005.0
2007-06-13 18:07:00,1.9728,1.9729,1.97275,1.9728,425900000.0
2007-06-13 18:08:00,1.9728,1.9728,1.9724,1.9727,1385100002.0
2007-06-13 18:09:00,1.9727,1.9727,1.97235,1.9727,1812200009.0
2007-06-13 18:10:00,1.9727,1.9727,1.97245,1.97255,423800000.0
2007-06-13 18:11:00,1.9726,1.97275,1.97255,1.97265,1228300001.0
2007-06-13 18:12:00,1.97265,1.9727,1.97235,1.97235,1220600004.0
2007-06-13 18:13:00,1.9724,1.9726,1.97235,1.97255,757499997.0
2007-06-13 18:14:00,1.97255,1.9728,1.9724,1.9728,564300003.0
2007-06-13 18:15:00,1.9728,1.97285,1.9726,1.97275,914900004.0
2007-06-13 18:16:00,1.9728,1.97335,1.9727,1.97335,1661100005.0
2007-06-13 18:17:00,1.9733,1.9737,1.9733,1.9735,1664800004.0
2007-06-13 18:18:00,1.9734,1.9736,1.9733,1.9736,1664800004.0
2007-06-13 18:19:00,1.9736,1.9736,1.9734,1.9734,345700001.0
2007-06-13 18:20:00,1.9734,1.9734,1.97305,1.97305,508500000.0
2007-06-13 18:21:00,1.97305,1.97305,1.973,1.973,365500001.0
2007-06-13 18:22:00,1.973,1.973,1.973,1.973,79600000.0
2007-06-13 18:23:00,1.973,1.973,1.97285,1.973,705000002.0
2007-06-13 18:24:00,1.973,1.973,1.9728,1.9728,1132600002.0
2007-06-13 18:25:00,1.9728,1.9729,1.9727,1.9728,1989400000.0
2007-06-13 18:26:00,1.9728,1.9729,1.9728,1.9729,306100000.0
2007-06-13 18:27:00,1.9729,1.9729,1.97275,1.97275,248499997.0
2007-06-13 18:28:00,1.97275,1.9728,1.97275,1.9728,350599998.0
2007-06-13 18:29:00,1.9728,1.9729,1.9728,1.9729,658000001.0
2007-06-13 18:30:00,1.9729,1.9729,1.9726,1.9727,1019399999.0
2007-06-13 18:31:00,1.9727,1.9727,1.9726,1.9726,69200000.0
2007-06-13 18:32:00,1.9726,1.9727,1.97255,1.9726,539899999.0
2007-06-13 18:33:00,1.9726,1.9727,1.97255,1.97265,114200000.0
2007-06-13 18:34:00,1.97265,1.97305,1.97265,1.973,1026399999.0
2007-06-13 18:35:00,1.973,1.9733,1.973,1.97325,1491699997.0
2007-06-13 18:36:00,1.97325,1.9733,1.97325,1.9733,93000000.0
2007-06-13 18:37:00,1.97325,1.9733,1.9727,1.9727,1202000001.0
2007-06-13 18:38:00,1.9728,1.973,1.9726,1.973,894100003.0
2007-06-13 18:39:00,1.973,1.9733,1.973,1.9733,894100003.0
2007-06-13 18:40:00,1.9733,1.9734,1.97325,1.9733,707300000.0
2007-06-13 18:41:00,1.9733,1.9734,1.9731,1.9731,1447599994.0
2007-06-13 18:42:00,1.9731,1.9732,1.973,1.9731,847300001.0
2007-06-13 18:43:00,1.9731,1.9732,1.9731,1.9732,167100000.0
2007-06-13 18:44:00,1.9732,1.9732,1.9731,1.9731,94300000.0
2007-06-13 18:45:00,1.9731,1.9731,1.97295,1.97295,1101199994.0
2007-06-13 18:46:00,1.973,1.9731,1.97295,1.973,257400000.0
2007-06-13 18:47:00,1.973,1.973,1.97295,1.973,172400000.0
2007-06-13 18:48:00,1.973,1.973,1.973,1.973,481700000.0
2007-06-13 18:49:00,1.973,1.973,1.9729,1.973,313900000.0
2007-06-13 18:50:00,1.973,1.973,1.9729,1.973,428399999.0
2007-06-13 18:51:00,1.973,1.9731,1.973,1.9731,1028299999.0
2007-06-13 18:52:00,1.9731,1.9731,1.9731,1.9731,12800000.0
2007-06-13 18:53:00,1.9731,1.9731,1.973,1.97305,125900000.0
2007-06-13 18:54:00,1.9731,1.9732,1.97305,1.97315,259100000.0
2007-06-13 18:55:00,1.97315,1.9732,1.97315,1.9732,200000000.0
2007-06-13 18:56:00,1.9732,1.9732,1.9729,1.9729,721300001.0
2007-06-13 18:57:00,1.9729,1.9731,1.9729,1.9731,1225500009.0
2007-06-13 18:58:00,1.9731,1.9731,1.9731,1.9731,99100000.0
2007-06-13 18:59:00,1.9731,1.9731,1.97295,1.973,460999995.0
2007-06-13 19:00:00,1.973,1.9731,1.973,1.973,606500002.0
2007-06-13 19:01:00,1.973,1.9731,1.973,1.973,249499998.0
2007-06-13 19:02:00,1.973,1.973,1.97295,1.973,662099999.0
2007-06-13 19:03:00,1.973,1.973,1.97265,1.9727,1252200001.0
2007-06-13 19:04:00,1.9727,1.9728,1.9725,1.9725,1729200008.0
2007-06-13 19:05:00,1.9726,1.9726,1.97205,1.9722,1513000004.0
2007-06-13 19:06:00,1.9722,1.9723,1.9722,1.9723,234499998.0
2007-06-13 19:07:00,1.97225,1.9725,1.9722,1.9724,575999999.0
2007-06-13 19:08:00,1.9723,1.9725,1.9722,1.9722,987800002.0
2007-06-13 19:09:00,1.9722,1.9723,1.9722,1.9723,160200000.0
2007-06-13 19:10:00,1.9723,1.9726,1.97225,1.97235,1120000002.0
2007-06-13 19:11:00,1.97235,1.9724,1.97225,1.9723,1431300004.0
2007-06-13 19:12:00,1.9723,1.9726,1.9723,1.9725,1198600005.0
2007-06-13 19:13:00,1.9725,1.9727,1.97245,1.9727,237699999.0
2007-06-13 19:14:00,1.9727,1.973,1.9727,1.9729,635500000.0
2007-06-13 19:15:00,1.97285,1.9734,1.97285,1.9732,1129199994.0
2007-06-13 19:16:00,1.97315,1.97315,1.9727,1.9727,988400000.0
2007-06-13 19:17:00,1.9727,1.9728,1.9725,1.9726,1716499993.0
2007-06-13 19:18:00,1.9726,1.9728,1.9725,1.9726,1769200007.0
2007-06-13 19:19:00,1.97255,1.9726,1.97255,1.9726,143799999.0
2007-06-13 19:20:00,1.9726,1.9727,1.97245,1.97245,502499999.0
2007-06-13 19:21:00,1.97245,1.9725,1.97235,1.9725,476799992.0
2007-06-13 19:22:00,1.9725,1.9725,1.9723,1.97235,298799998.0
2007-06-13 19:23:00,1.97235,1.9725,1.97225,1.9724,553500000.0
2007-06-13 19:24:00,1.9724,1.97245,1.97225,1.9724,316500000.0
2007-06-13 19:25:00,1.9724,1.9725,1.97235,1.9725,154400000.0
2007-06-13 19:26:00,1.9725,1.9725,1.97235,1.9724,671000000.0
2007-06-13 19:27:00,1.9724,1.9725,1.9723,1.97235,596500000.0
2007-06-13 19:28:00,1.97235,1.97245,1.97235,1.97245,246299999.0
2007-06-13 19:29:00,1.97245,1.9725,1.9724,1.9725,58600000.0
2007-06-13 19:30:00,1.9725,1.97275,1.9725,1.9727,906899999.0
2007-06-13 19:31:00,1.9727,1.9727,1.97255,1.9726,290500000.0
2007-06-13 19:32:00,1.9726,1.9726,1.97245,1.97245,244599999.0
2007-06-13 19:33:00,1.9725,1.9726,1.97245,1.9726,293899999.0
2007-06-13 19:34:00,1.9727,1.9728,1.97255,1.9726,1463099993.0
2007-06-13 19:35:00,1.9726,1.9726,1.9723,1.9724,1663499989.0
2007-06-13 19:36:00,1.97245,1.9725,1.9723,1.9724,519700000.0
2007-06-13 19:37:00,1.9724,1.9724,1.97235,1.9724,68200000.0
2007-06-13 19:38:00,1.9724,1.9724,1.9723,1.97235,153299999.0
2007-06-13 19:39:00,1.9724,1.97245,1.97235,1.97235,128200000.0
2007-06-13 19:40:00,1.9723,1.9723,1.9722,1.9722,1895399997.0
2007-06-13 19:41:00,1.9722,1.9723,1.97215,1.97225,932400005.0
2007-06-13 19:42:00,1.9723,1.9723,1.97225,1.9723,252500000.0
2007-06-13 19:43:00,1.9723,1.9723,1.9723,1.9723,275499995.0
2007-06-13 19:44:00,1.9723,1.9723,1.9723,1.9723,721999989.0
2007-06-13 19:45:00,1.9723,1.9723,1.9722,1.9723,140799999.0
2007-06-13 19:46:00,1.9723,1.9723,1.9723,1.9723,62800000.0
2007-06-13 19:47:00,1.9723,1.97235,1.97215,1.97215,270100002.0
2007-06-13 19:48:00,1.97215,1.9722,1.9721,1.97215,489999998.0
2007-06-13 19:49:00,1.9721,1.9722,1.97205,1.9721,790599998.0
2007-06-13 19:50:00,1.97215,1.9723,1.97215,1.9723,180900000.0
2007-06-13 19:51:00,1.9723,1.9724,1.9723,1.9723,427600002.0
2007-06-13 19:52:00,1.9723,1.97235,1.9722,1.9723,1314599970.0
2007-06-13 19:53:00,1.9723,1.97235,1.9723,1.97235,433499993.0
2007-06-13 19:54:00,1.97235,1.97235,1.9722,1.9723,218200000.0
2007-06-13 19:55:00,1.9723,1.9723,1.9723,1.9723,28800000.0
2007-06-13 19:56:00,1.9723,1.9723,1.97215,1.9722,446899998.0
2007-06-13 19:57:00,1.97215,1.97215,1.97165,1.97165,947099998.0
2007-06-13 19:58:00,1.97165,1.9719,1.9714,1.9718,1960099995.0
2007-06-13 19:59:00,1.9718,1.9718,1.9717,1.9717,1393600006.0
2007-06-13 20:00:00,1.9716,1.9721,1.9716,1.972,1223100005.0
2007-06-13 20:01:00,1.972,1.9723,1.972,1.9722,1223100005.0
2007-06-13 20:02:00,1.9722,1.9723,1.9721,1.9723,424099995.0
2007-06-13 20:03:00,1.9722,1.9723,1.9721,1.97215,1031499998.0
2007-06-13 20:04:00,1.9722,1.9723,1.9722,1.9723,823400000.0
2007-06-13 20:05:00,1.97215,1.9722,1.9721,1.9722,987400010.0
2007-06-13 20:06:00,1.9721,1.9722,1.9721,1.9722,552000011.0
2007-06-13 20:07:00,1.9722,1.9724,1.9722,1.9724,889800002.0
2007-06-13 20:08:00,1.97235,1.97245,1.97235,1.97245,473799999.0
2007-06-13 20:09:00,1.97245,1.97245,1.9723,1.9723,643699999.0
2007-06-13 20:10:00,1.9723,1.9723,1.9723,1.9723,57600000.0
2007-06-13 20:11:00,1.9723,1.9723,1.9721,1.97215,833099985.0
2007-06-13 20:12:00,1.97225,1.97235,1.97215,1.9723,225300006.0
2007-06-13 20:13:00,1.9723,1.9724,1.9723,1.9724,1510400005.0
2007-06-13 20:14:00,1.9724,1.9724,1.9724,1.9724,22300000.0
2007-06-13 20:15:00,1.9725,1.9725,1.97235,1.97245,795600000.0
2007-06-13 20:16:00,1.97245,1.97245,1.97245,1.97245,4800000.0
2007-06-13 20:17:00,1.97245,1.9726,1.9724,1.9725,732300001.0
2007-06-13 20:18:00,1.9725,1.9725,1.9725,1.9725,327200000.0
2007-06-13 20:19:00,1.9725,1.9726,1.9725,1.9725,331000007.0
2007-06-13 20:20:00,1.9725,1.9726,1.9725,1.9725,78399999.0
2007-06-13 20:21:00,1.9725,1.9725,1.9724,1.9724,57600000.0
2007-06-13 20:22:00,1.9724,1.9724,1.9723,1.9723,248200002.0
2007-06-13 20:23:00,1.9723,1.97235,1.97215,1.97225,254200004.0
2007-06-13 20:24:00,1.9722,1.97235,1.97215,1.9723,239800000.0
2007-06-13 20:25:00,1.97225,1.9725,1.97225,1.9724,355300000.0
2007-06-13 20:26:00,1.9724,1.97255,1.9723,1.97245,1188300001.0
2007-06-13 20:27:00,1.9725,1.9726,1.97245,1.9725,629499999.0
2007-06-13 20:28:00,1.9725,1.97255,1.9724,1.9725,194800000.0
2007-06-13 20:29:00,1.9725,1.97255,1.9725,1.9725,404800005.0
2007-06-13 20:30:00,1.9725,1.9725,1.9721,1.9721,691500001.0
2007-06-13 20:31:00,1.9721,1.9722,1.9721,1.9722,408000002.0
2007-06-13 20:32:00,1.9722,1.9722,1.9722,1.9722,60000000.0
2007-06-13 20:33:00,1.9722,1.9722,1.9722,1.9722,353600000.0
2007-06-13 20:34:00,1.9722,1.9724,1.9722,1.9723,592100008.0
2007-06-13 20:35:00,1.9723,1.9725,1.9723,1.9725,943099997.0
2007-06-13 20:36:00,1.9725,1.9725,1.9724,1.9724,756800004.0
2007-06-13 20:37:00,1.9724,1.9728,1.9724,1.9728,873300002.0
2007-06-13 20:38:00,1.9728,1.9729,1.9728,1.9728,1923799994.0
2007-06-13 20:39:00,1.9728,1.973,1.9728,1.9729,376600000.0
2007-06-13 20:40:00,1.9729,1.9729,1.9728,1.9729,191700004.0
2007-06-13 20:41:00,1.9729,1.9729,1.9729,1.9729,33000000.0
2007-06-13 20:42:00,1.9729,1.9732,1.9729,1.9731,387000000.0
2007-06-13 20:43:00,1.9731,1.9731,1.97305,1.97305,48400000.0
2007-06-13 20:44:00,1.97305,1.9731,1.97305,1.97305,68000000.0
2007-06-13 20:45:00,1.9731,1.9732,1.97305,1.97305,371899999.0
2007-06-13 20:46:00,1.9731,1.9731,1.97305,1.9731,112800000.0
2007-06-13 20:47:00,1.9731,1.9732,1.97305,1.9732,590700000.0
2007-06-13 20:48:00,1.9732,1.9734,1.97315,1.9732,958900000.0
2007-06-13 20:49:00,1.9732,1.9733,1.97315,1.9733,1958400000.0
2007-06-13 20:50:00,1.9733,1.9734,1.97315,1.9732,347800001.0
2007-06-13 20:51:00,1.9732,1.9734,1.9732,1.9733,329100000.0
2007-06-13 20:52:00,1.9733,1.9734,1.9732,1.9734,237300000.0
2007-06-13 20:53:00,1.9734,1.9736,1.9734,1.9734,311800000.0
2007-06-13 20:54:00,1.9734,1.9735,1.97335,1.9734,214700000.0
2007-06-13 20:55:00,1.9733,1.97355,1.97325,1.9735,1045499995.0
2007-06-13 20:56:00,1.9735,1.9739,1.9735,1.9738,1616599999.0
2007-06-13 20:57:00,1.9738,1.9741,1.9738,1.9739,1069900002.0
2007-06-13 20:58:00,1.9739,1.9741,1.9738,1.9738,1694699997.0
2007-06-13 20:59:00,1.9738,1.9738,1.9731,1.9732,1352300000.0
2007-06-13 21:00:00,1.9733,1.9734,1.9732,1.9734,1352300000.0
2007-06-13 21:01:00,1.9734,1.9734,1.97295,1.973,1159400002.0
2007-06-13 21:02:00,1.9731,1.9731,1.97265,1.9729,2002800007.0
2007-06-13 21:03:00,1.9729,1.97295,1.9727,1.9728,1293099997.0
2007-06-13 21:04:00,1.9727,1.9727,1.9725,1.9726,685800000.0
2007-06-13 21:05:00,1.9726,1.9727,1.97255,1.9727,685800000.0
2007-06-13 21:06:00,1.9727,1.9729,1.9726,1.9727,873499990.0
2007-06-13 21:07:00,1.9726,1.9727,1.9725,1.9726,837200001.0
2007-06-13 21:08:00,1.9726,1.9727,1.97245,1.97245,500299996.0
2007-06-13 21:09:00,1.9725,1.9726,1.9724,1.9724,717900000.0
2007-06-13 21:10:00,1.9724,1.9724,1.97225,1.9724,428100001.0
2007-06-13 21:11:00,1.9724,1.9731,1.9724,1.97295,1966899988.0
2007-06-13 21:12:00,1.97295,1.9731,1.97295,1.973,1794999998.0
2007-06-13 21:13:00,1.973,1.973,1.9721,1.9724,1628100004.0
2007-06-13 21:14:00,1.9724,1.9726,1.97235,1.9725,743699998.0
2007-06-13 21:15:00,1.9726,1.9729,1.9726,1.9727,1673000001.0
2007-06-13 21:16:00,1.97265,1.9727,1.97255,1.9726,480600000.0
2007-06-13 21:17:00,1.9726,1.9727,1.9726,1.9727,1623600007.0
2007-06-13 21:18:00,1.9727,1.9727,1.97265,1.97265,844400000.0
2007-06-13 21:19:00,1.9727,1.9729,1.97265,1.9729,527400005.0
2007-06-13 21:20:00,1.9729,1.9729,1.9728,1.9728,64200000.0
2007-06-13 21:21:00,1.9728,1.9728,1.9728,1.9728,45600000.0
2007-06-13 21:22:00,1.9728,1.9728,1.97265,1.9727,252899996.0
2007-06-13 21:23:00,1.9727,1.9728,1.9727,1.9727,469399999.0
2007-06-13 21:24:00,1.9727,1.9727,1.9726,1.9727,125900003.0
2007-06-13 21:25:00,1.9727,1.9727,1.9727,1.9727,12300000.0
2007-06-13 21:26:00,1.9727,1.9727,1.9726,1.9727,672600004.0
2007-06-13 21:27:00,1.9727,1.9727,1.9727,1.9727,195700000.0
2007-06-13 21:28:00,1.9727,1.9727,1.9726,1.9727,313399999.0
2007-06-13 21:29:00,1.9726,1.9728,1.9726,1.9727,356399998.0
2007-06-13 21:30:00,1.9727,1.9727,1.9727,1.9727,33600000.0
2007-06-13 21:31:00,1.9726,1.9726,1.9726,1.9726,106799999.0
2007-06-13 21:32:00,1.9726,1.9726,1.9725,1.9725,748799999.0
2007-06-13 21:33:00,1.9726,1.9726,1.9725,1.9726,696500000.0
2007-06-13 21:34:00,1.9726,1.9726,1.9726,1.9726,31200000.0
2007-06-13 21:35:00,1.9726,1.9726,1.9725,1.9726,534600006.0
2007-06-13 21:36:00,1.9726,1.9726,1.9725,1.9726,504900000.0
2007-06-13 21:37:00,1.9726,1.9729,1.9726,1.9727,1059699999.0
2007-06-13 21:38:00,1.9727,1.9729,1.9727,1.9729,944200012.0
2007-06-13 21:39:00,1.9729,1.9729,1.9728,1.9728,574200005.0
2007-06-13 21:40:00,1.9728,1.9729,1.9728,1.9728,769000003.0
2007-06-13 21:41:00,1.9727,1.9728,1.9725,1.9725,424400000.0
2007-06-13 21:42:00,1.9727,1.9728,1.9727,1.9728,424400000.0
2007-06-13 21:43:00,1.9729,1.9731,1.9728,1.9729,677099998.0
2007-06-13 21:44:00,1.9729,1.9729,1.9729,1.9729,163800001.0
2007-06-13 21:45:00,1.9729,1.9729,1.9729,1.9729,254700000.0
2007-06-13 21:46:00,1.9729,1.973,1.9729,1.9729,1079199998.0
2007-06-13 21:47:00,1.9729,1.9731,1.9729,1.9731,70799999.0
2007-06-13 21:48:00,1.973,1.973,1.973,1.973,12000000.0
2007-06-13 21:49:00,1.973,1.973,1.9729,1.973,171000000.0
2007-06-13 21:50:00,1.973,1.973,1.973,1.973,7200000.0
2007-06-13 21:51:00,1.9727,1.9731,1.9726,1.9731,1352299981.0
2007-06-13 21:52:00,1.9731,1.9732,1.9729,1.97305,1352299981.0
2007-06-13 21:53:00,1.9731,1.9731,1.9728,1.973,1129600002.0
2007-06-13 21:54:00,1.973,1.9731,1.973,1.973,399999999.0
2007-06-13 21:55:00,1.973,1.973,1.9728,1.9728,519999999.0
2007-06-13 21:56:00,1.9728,1.9729,1.9727,1.9727,620699999.0
2007-06-13 21:57:00,1.9727,1.9728,1.9727,1.9728,629600006.0
2007-06-13 21:58:00,1.9728,1.9729,1.9728,1.9728,584599996.0
2007-06-13 21:59:00,1.9728,1.9729,1.9728,1.9728,891899994.0
2007-06-13 22:00:00,1.9728,1.9728,1.9727,1.9727,781699996.0
2007-06-13 22:01:00,1.9727,1.9728,1.9727,1.9728,964999996.0
2007-06-13 22:02:00,1.9728,1.9728,1.9727,1.9727,688599996.0
2007-06-13 22:03:00,1.9726,1.9728,1.9726,1.9727,1082899990.0
2007-06-13 22:04:00,1.9727,1.9728,1.9726,1.9727,465300003.0
2007-06-13 22:05:00,1.9727,1.9727,1.9724,1.9724,574899995.0
2007-06-13 22:06:00,1.9724,1.9726,1.9724,1.9725,907799995.0
2007-06-13 22:07:00,1.9725,1.9728,1.9725,1.9726,336600000.0
2007-06-13 22:08:00,1.9726,1.9727,1.9725,1.9727,336600000.0
2007-06-13 22:09:00,1.9727,1.9727,1.9725,1.9726,568799997.0
2007-06-13 22:10:00,1.9725,1.9727,1.9725,1.9727,843999988.0
2007-06-13 22:11:00,1.9725,1.9725,1.9724,1.9725,1183600017.0
2007-06-13 22:12:00,1.97245,1.9726,1.9724,1.9725,2038699973.0
2007-06-13 22:13:00,1.9725,1.9727,1.9725,1.9727,1796800004.0
2007-06-13 22:14:00,1.9727,1.9727,1.9724,1.9724,312400000.0
2007-06-13 22:15:00,1.9724,1.9726,1.9724,1.9726,547999997.0
2007-06-13 22:16:00,1.9726,1.9727,1.9725,1.9726,302999996.0
2007-06-13 22:17:00,1.9726,1.9726,1.9726,1.9726,315600002.0
2007-06-13 22:18:00,1.97245,1.97252,1.97222,1.97222,23200000.0
2007-06-13 22:19:00,1.9726,1.9727,1.9726,1.9727,218400000.0
2007-06-13 22:20:00,1.9727,1.9727,1.9726,1.9727,44000000.0
2007-06-13 22:21:00,1.9727,1.9727,1.9727,1.9727,6100000.0
2007-06-13 22:22:00,1.97245,1.97276,1.97229,1.97276,285900000.0
2007-06-13 22:23:00,1.9727,1.9727,1.9726,1.9726,20600000.0
2007-06-13 22:24:00,1.9727,1.9727,1.9725,1.9727,124900000.0
2007-06-13 22:25:00,1.97233,1.97233,1.97227,1.97227,51600000.0
2007-06-13 22:26:00,1.9727,1.9727,1.9724,1.9725,162400000.0
2007-06-13 22:27:00,1.9725,1.9725,1.9725,1.9725,198200002.0
2007-06-13 22:28:00,1.9725,1.9725,1.9725,1.9725,245800001.0
2007-06-13 22:29:00,1.9725,1.9725,1.9723,1.9725,233300001.0
2007-06-13 22:30:00,1.9725,1.9725,1.9725,1.9725,36000000.0
2007-06-13 22:31:00,1.9725,1.9726,1.97235,1.97235,275900001.0
2007-06-13 22:32:00,1.9724,1.9725,1.9724,1.9725,24199999.0
2007-06-13 22:33:00,1.9724,1.9724,1.9724,1.9724,13200000.0
2007-06-13 22:34:00,1.9724,1.9725,1.9724,1.9724,203199999.0
2007-06-13 22:35:00,1.9724,1.9724,1.9724,1.9724,35800000.0
2007-06-13 22:36:00,1.9724,1.9726,1.9724,1.9725,465100000.0
2007-06-13 22:37:00,1.9725,1.9726,1.9723,1.9726,591999995.0
2007-06-13 22:38:00,1.9726,1.9729,1.9725,1.9729,768600001.0
2007-06-13 22:39:00,1.9729,1.973,1.9728,1.9728,302699999.0
2007-06-13 22:40:00,1.9728,1.9729,1.9727,1.9729,702500002.0
2007-06-13 22:41:00,1.9729,1.9729,1.9726,1.9727,692200002.0
2007-06-13 22:42:00,1.9726,1.9727,1.9726,1.9727,664900005.0
2007-06-13 22:43:00,1.9727,1.9727,1.97255,1.9727,802600008.0
2007-06-13 22:44:00,1.9727,1.9727,1.9727,1.9727,92000000.0
2007-06-13 22:45:00,1.9726,1.9729,1.9726,1.9729,186000000.0
2007-06-13 22:46:00,1.9728,1.9728,1.9727,1.9727,27600000.0
2007-06-13 22:47:00,1.9727,1.9728,1.9727,1.9727,80000000.0
2007-06-13 22:48:00,1.9727,1.9728,1.97265,1.9728,302400003.0
2007-06-13 22:49:00,1.9728,1.9729,1.9728,1.9729,36800000.0
2007-06-13 22:50:00,1.9728,1.973,1.9728,1.9729,922199996.0
2007-06-13 22:51:00,1.9729,1.973,1.9728,1.973,478000001.0
2007-06-13 22:52:00,1.973,1.9732,1.97275,1.97275,609800005.0
2007-06-13 22:53:00,1.97275,1.9731,1.97275,1.973,445600001.0
2007-06-13 22:54:00,1.973,1.9731,1.97295,1.9731,138700000.0
2007-06-13 22:55:00,1.9731,1.9731,1.9729,1.973,261000000.0
2007-06-13 22:56:00,1.973,1.973,1.9728,1.9729,315799999.0
2007-06-13 22:57:00,1.9729,1.9731,1.9729,1.9731,430600001.0
2007-06-13 22:58:00,1.9731,1.9731,1.9727,1.9729,525400000.0
2007-06-13 22:59:00,1.9728,1.973,1.9728,1.973,126899999.0
2007-06-13 23:00:00,1.9729,1.973,1.9727,1.9727,461600000.0
2007-06-13 23:01:00,1.9727,1.9731,1.9727,1.9729,442500000.0
2007-06-13 23:02:00,1.9729,1.9729,1.9728,1.9728,120500000.0
2007-06-13 23:03:00,1.9728,1.9731,1.9728,1.9729,289100000.0
2007-06-13 23:04:00,1.9729,1.9729,1.9728,1.9729,40000000.0
2007-06-13 23:05:00,1.9729,1.9729,1.9729,1.9729,23000000.0
2007-06-13 23:06:00,1.9728,1.973,1.9728,1.973,154800000.0
2007-06-13 23:07:00,1.97281,1.97281,1.97274,1.97274,70000002.0
2007-06-13 23:08:00,1.973,1.973,1.9729,1.973,93300001.0
2007-06-13 23:09:00,1.9729,1.9729,1.9728,1.9729,55100000.0
2007-06-13 23:10:00,1.9729,1.9729,1.9728,1.9728,43500000.0
2007-06-13 23:11:00,1.9729,1.9729,1.9728,1.9728,47100000.0
2007-06-13 23:12:00,1.9728,1.9728,1.9727,1.9728,349800000.0
2007-06-13 23:13:00,1.9728,1.973,1.9726,1.9728,548800003.0
2007-06-13 23:14:00,1.9728,1.9729,1.9727,1.9729,419099999.0
2007-06-13 23:15:00,1.9728,1.9729,1.9728,1.9729,10200000.0
2007-06-13 23:16:00,1.9729,1.9729,1.9729,1.9729,47300000.0
2007-06-13 23:17:00,1.9729,1.9729,1.9728,1.9729,127999999.0
2007-06-13 23:18:00,1.9729,1.9729,1.9728,1.97285,157600002.0
2007-06-13 23:19:00,1.9729,1.9729,1.9729,1.9729,164100000.0
2007-06-13 23:20:00,1.97277,1.97287,1.97273,1.97277,259000000.0
2007-06-13 23:21:00,1.9729,1.9729,1.9728,1.9729,261500000.0
2007-06-13 23:22:00,1.9729,1.973,1.9729,1.9729,99299999.0
2007-06-13 23:23:00,1.9729,1.973,1.9729,1.973,57600000.0
2007-06-13 23:24:00,1.973,1.973,1.973,1.973,11200000.0
2007-06-13 23:25:00,1.973,1.973,1.973,1.973,20800000.0
2007-06-13 23:26:00,1.9729,1.9729,1.9729,1.9729,17600000.0
2007-06-13 23:27:00,1.9729,1.9729,1.9729,1.9729,69399998.0
2007-06-13 23:28:00,1.97271,1.9729,1.97271,1.97282,232900000.0
2007-06-13 23:29:00,1.9729,1.9729,1.97285,1.97285,132500000.0
2007-06-13 23:30:00,1.97285,1.9731,1.9728,1.9729,167500001.0
2007-06-13 23:31:00,1.9729,1.973,1.9729,1.973,104400000.0
2007-06-13 23:32:00,1.973,1.973,1.9729,1.9729,203400000.0
2007-06-13 23:33:00,1.9729,1.9729,1.9729,1.9729,7800000.0
2007-06-13 23:34:00,1.9729,1.973,1.9728,1.9728,235299996.0
2007-06-13 23:35:00,1.9729,1.973,1.9729,1.973,17500000.0
2007-06-13 23:36:00,1.9729,1.9729,1.9728,1.9728,46100000.0
2007-06-13 23:37:00,1.9728,1.9728,1.9728,1.9728,70100000.0
2007-06-13 23:38:00,1.9728,1.9728,1.9728,1.9728,107100000.0
2007-06-13 23:39:00,1.9728,1.9729,1.9727,1.97275,754599995.0
2007-06-13 23:40:00,1.97275,1.9728,1.9727,1.9728,715299999.0
2007-06-13 23:41:00,1.9728,1.9728,1.97275,1.97275,33200000.0
2007-06-13 23:42:00,1.9728,1.9728,1.9728,1.9728,45800000.0
2007-06-13 23:43:00,1.9728,1.9728,1.9728,1.9728,80600000.0
2007-06-13 23:44:00,1.9728,1.9729,1.9728,1.9729,85300000.0
2007-06-13 23:45:00,1.9729,1.9729,1.9729,1.9729,15200000.0
2007-06-13 23:46:00,1.97273,1.97282,1.9727,1.97282,166000000.0
2007-06-13 23:47:00,1.9729,1.9729,1.9729,1.9729,7600000.0
2007-06-13 23:48:00,1.97282,1.97284,1.97272,1.97272,60000000.0
2007-06-13 23:49:00,1.9729,1.9729,1.9729,1.9729,43600000.0
2007-06-13 23:50:00,1.9728,1.9728,1.9728,1.9728,535900001.0
2007-06-13 23:51:00,1.9728,1.9728,1.9728,1.9728,69500000.0
2007-06-13 23:52:00,1.9728,1.9728,1.9728,1.9728,50800000.0
2007-06-13 23:53:00,1.9728,1.9728,1.9728,1.9728,50800000.0
2007-06-13 23:54:00,1.97258,1.97258,1.97242,1.97257,203000001.0
2007-06-13 23:55:00,1.9728,1.9728,1.97265,1.9727,29800000.0
2007-06-13 23:56:00,1.9727,1.9727,1.9726,1.9726,13900000.0
2007-06-13 23:57:00,1.9726,1.9726,1.9725,1.9725,752600000.0
2007-06-13 23:58:00,1.9725,1.9725,1.9725,1.9725,59200000.0
2007-06-13 23:59:00,1.9725,1.9725,1.9725,1.9725,49600000.0
2007-06-14 00:00:00,1.9725,1.9725,1.9725,1.9725,46000000.0
2007-06-14 00:01:00,1.9725,1.9725,1.9724,1.9724,220600000.0
2007-06-14 00:02:00,1.9724,1.9724,1.9724,1.9724,19800000.0
2007-06-14 00:03:00,1.9724,1.9724,1.9722,1.9722,264000000.0
2007-06-14 00:04:00,1.9722,1.9722,1.9721,1.9722,119100000.0
2007-06-14 00:05:00,1.9722,1.9722,1.97215,1.97215,47100000.0
2007-06-14 00:06:00,1.97215,1.97215,1.9721,1.9721,17400000.0
2007-06-14 00:07:00,1.9721,1.9721,1.9721,1.9721,30000000.0
2007-06-14 00:08:00,1.9721,1.9723,1.9721,1.9723,109400000.0
2007-06-14 00:09:00,1.9723,1.9723,1.97225,1.9723,20300000.0
2007-06-14 00:10:00,1.9723,1.9723,1.9723,1.9723,19200000.0
2007-06-14 00:11:00,1.9722,1.9722,1.972,1.97205,156900001.0
2007-06-14 00:12:00,1.97205,1.9723,1.97205,1.9723,74800000.0
2007-06-14 00:13:00,1.97207,1.97215,1.972,1.97208,287700000.0
2007-06-14 00:14:00,1.9723,1.9723,1.9723,1.9723,13600000.0
2007-06-14 00:15:00,1.9722,1.9722,1.9722,1.9722,16900000.0
2007-06-14 00:16:00,1.97213,1.97213,1.97187,1.97213,81900000.0
2007-06-14 00:17:00,1.9722,1.9723,1.9722,1.9722,85199996.0
2007-06-14 00:18:00,1.9722,1.9722,1.9722,1.9722,41599998.0
2007-06-14 00:19:00,1.9721,1.97217,1.97202,1.97215,171300000.0
2007-06-14 00:20:00,1.97208,1.97212,1.97188,1.97207,167000004.0
2007-06-14 00:21:00,1.97211,1.97216,1.97201,1.9721,43700000.0
2007-06-14 00:22:00,1.97214,1.97215,1.97202,1.97215,66500000.0
2007-06-14 00:23:00,1.97212,1.97215,1.97203,1.9721,73600000.0
2007-06-14 00:24:00,1.9722,1.9723,1.9722,1.9723,99799998.0
2007-06-14 00:25:00,1.97211,1.97216,1.972,1.97215,141499996.0
2007-06-14 00:26:00,1.9723,1.9723,1.9723,1.9723,30800000.0
2007-06-14 00:27:00,1.97216,1.97216,1.97206,1.97215,8400000.0
2007-06-14 00:28:00,1.9723,1.9723,1.9723,1.9723,66000000.0
2007-06-14 00:29:00,1.9723,1.9723,1.9723,1.9723,5600000.0
2007-06-14 00:30:00,1.97208,1.97212,1.97208,1.97212,13500000.0
2007-06-14 00:31:00,1.97199,1.97212,1.97199,1.9721,110999999.0
2007-06-14 00:32:00,1.9722,1.97222,1.97212,1.97215,193500000.0
2007-06-14 00:33:00,1.97198,1.97213,1.97195,1.97195,128500000.0
2007-06-14 00:34:00,1.9723,1.9723,1.9723,1.9723,95299999.0
2007-06-14 00:35:00,1.97226,1.97232,1.972,1.97232,208000000.0
2007-06-14 00:36:00,1.9723,1.9724,1.9723,1.9724,69600000.0
2007-06-14 00:37:00,1.9724,1.9724,1.9724,1.9724,12000000.0
2007-06-14 00:38:00,1.9724,1.9724,1.9724,1.9724,68200000.0
2007-06-14 00:39:00,1.97215,1.97232,1.97215,1.97232,157399999.0
2007-06-14 00:40:00,1.9725,1.9725,1.9724,1.9725,192299999.0
2007-06-14 00:41:00,1.9725,1.9725,1.9724,1.9724,152700000.0
2007-06-14 00:42:00,1.97222,1.97236,1.97219,1.97228,239800000.0
2007-06-14 00:43:00,1.9724,1.9724,1.9724,1.9724,79800000.0
2007-06-14 00:44:00,1.9724,1.9725,1.9724,1.9725,70800002.0
2007-06-14 00:45:00,1.9725,1.9725,1.9724,1.9725,188600000.0
2007-06-14 00:46:00,1.9725,1.9725,1.9724,1.97245,205000000.0
2007-06-14 00:47:00,1.97245,1.9725,1.9724,1.9725,150199999.0
2007-06-14 00:48:00,1.9725,1.9725,1.9724,1.9724,48000000.0
2007-06-14 00:49:00,1.9724,1.9724,1.9724,1.9724,45600000.0
2007-06-14 00:50:00,1.9724,1.9724,1.9724,1.9724,69600000.0
2007-06-14 00:51:00,1.9724,1.9725,1.9724,1.9725,67800000.0
2007-06-14 00:52:00,1.9725,1.9727,1.9725,1.9727,956400008.0
2007-06-14 00:53:00,1.9726,1.9728,1.9726,1.9727,832199998.0
2007-06-14 00:54:00,1.97265,1.9727,1.9726,1.9726,261200000.0
2007-06-14 00:55:00,1.9726,1.9727,1.9726,1.9726,636300005.0
2007-06-14 00:56:00,1.9726,1.97265,1.9726,1.9726,436399999.0
2007-06-14 00:57:00,1.9726,1.97265,1.9726,1.97265,321400003.0
2007-06-14 00:58:00,1.97265,1.97265,1.9724,1.9725,679399996.0
2007-06-14 00:59:00,1.9725,1.9726,1.9723,1.9724,195100000.0
2007-06-14 01:00:00,1.9724,1.9724,1.97225,1.9724,216599997.0
2007-06-14 01:01:00,1.9724,1.9724,1.9719,1.972,990500009.0
2007-06-14 01:02:00,1.9721,1.9722,1.972,1.9721,264100002.0
2007-06-14 01:03:00,1.972,1.9722,1.972,1.9722,89500000.0
2007-06-14 01:04:00,1.9722,1.9722,1.9722,1.9722,2000000.0
2007-06-14 01:05:00,1.97209,1.97217,1.97195,1.97196,285600000.0
2007-06-14 01:06:00,1.97198,1.97212,1.97193,1.97212,88600000.0
2007-06-14 01:07:00,1.9722,1.9722,1.9718,1.972,503700005.0
2007-06-14 01:08:00,1.972,1.972,1.972,1.972,612599996.0
2007-06-14 01:09:00,1.972,1.9721,1.972,1.9721,38200000.0
2007-06-14 01:10:00,1.972,1.9721,1.972,1.972,193899998.0
2007-06-14 01:11:00,1.9721,1.9721,1.972,1.9721,38900000.0
2007-06-14 01:12:00,1.9721,1.9721,1.9718,1.9721,206499999.0
2007-06-14 01:13:00,1.9721,1.9721,1.972,1.9721,71400000.0
2007-06-14 01:14:00,1.9721,1.9721,1.972,1.972,55800000.0
2007-06-14 01:15:00,1.97195,1.9721,1.9719,1.972,411499998.0
2007-06-14 01:16:00,1.9721,1.9721,1.9721,1.9721,15200000.0
2007-06-14 01:17:00,1.9721,1.9723,1.9721,1.9722,263899998.0
2007-06-14 01:18:00,1.9723,1.9724,1.9722,1.9723,74969998.0
2007-06-14 01:19:00,1.9724,1.9725,1.9723,1.9723,138760000.0
2007-06-14 01:20:00,1.9723,1.9726,1.9723,1.9725,308700000.0
2007-06-14 01:21:00,1.9725,1.9725,1.9724,1.9724,61700000.0
2007-06-14 01:22:00,1.9724,1.9724,1.9723,1.9724,199800000.0
2007-06-14 01:23:00,1.9725,1.9725,1.9725,1.9725,151500001.0
2007-06-14 01:24:00,1.9725,1.9727,1.9725,1.9727,494899995.0
2007-06-14 01:25:00,1.9726,1.9727,1.9725,1.9727,128300000.0
2007-06-14 01:26:00,1.9727,1.9727,1.9726,1.9726,5900000.0
2007-06-14 01:27:00,1.9726,1.9727,1.9726,1.9726,88800000.0
2007-06-14 01:28:00,1.9726,1.9726,1.9726,1.9726,24000000.0
2007-06-14 01:29:00,1.9726,1.9726,1.9725,1.9725,76500001.0
2007-06-14 01:30:00,1.9725,1.9725,1.97245,1.97245,41300000.0
2007-06-14 01:31:00,1.97249,1.97249,1.97226,1.97238,44700000.0
2007-06-14 01:32:00,1.9726,1.9726,1.9725,1.9725,55600000.0
2007-06-14 01:33:00,1.97232,1.97244,1.97228,1.9723,160600000.0
2007-06-14 01:34:00,1.9725,1.9726,1.9725,1.9726,65200000.0
2007-06-14 01:35:00,1.9726,1.9726,1.9726,1.9726,34400000.0
2007-06-14 01:36:00,1.9726,1.9726,1.9726,1.9726,26400000.0
2007-06-14 01:37:00,1.9726,1.9726,1.9726,1.9726,77300000.0
2007-06-14 01:38:00,1.9726,1.9727,1.9726,1.9727,190799999.0
2007-06-14 01:39:00,1.9727,1.9727,1.9727,1.9727,51200000.0
2007-06-14 01:40:00,1.9727,1.9727,1.9727,1.9727,118600000.0
2007-06-14 01:41:00,1.97237,1.97255,1.97235,1.97255,41200000.0
2007-06-14 01:42:00,1.9727,1.9728,1.9727,1.9728,152400000.0
2007-06-14 01:43:00,1.9729,1.9729,1.9729,1.9729,59200000.0
2007-06-14 01:44:00,1.973,1.973,1.973,1.973,45200000.0
2007-06-14 01:45:00,1.973,1.9733,1.973,1.973,699900001.0
2007-06-14 01:46:00,1.97284,1.97294,1.97265,1.97284,68400000.0
2007-06-14 01:47:00,1.973,1.973,1.973,1.973,6400000.0
2007-06-14 01:48:00,1.973,1.973,1.9727,1.9727,257100004.0
2007-06-14 01:49:00,1.9728,1.9728,1.97265,1.97265,83000000.0
2007-06-14 01:50:00,1.9726,1.9727,1.9724,1.9727,448300002.0
2007-06-14 01:51:00,1.9727,1.9727,1.9726,1.9726,62000000.0
2007-06-14 01:52:00,1.9726,1.9726,1.9726,1.9726,16000000.0
2007-06-14 01:53:00,1.9726,1.9726,1.9726,1.9726,16000000.0
2007-06-14 01:54:00,1.9726,1.9726,1.9726,1.9726,8000000.0
2007-06-14 01:55:00,1.9726,1.9726,1.9725,1.9725,74600002.0
2007-06-14 01:56:00,1.9725,1.9726,1.9725,1.9726,114499999.0
2007-06-14 01:57:00,1.9726,1.9726,1.9722,1.9723,1542900018.0
2007-06-14 01:58:00,1.9723,1.9724,1.9723,1.9723,293800005.0
2007-06-14 01:59:00,1.9723,1.97235,1.9722,1.9723,1064799988.0
2007-06-14 02:00:00,1.9723,1.9724,1.9722,1.97235,460399990.0
2007-06-14 02:01:00,1.9724,1.9726,1.9724,1.9726,476399993.0
2007-06-14 02:02:00,1.9726,1.9726,1.9726,1.9726,56400000.0
2007-06-14 02:03:00,1.9726,1.9726,1.9726,1.9726,232399998.0
2007-06-14 02:04:00,1.9726,1.9727,1.9726,1.9727,187100000.0
2007-06-14 02:05:00,1.9727,1.9727,1.9726,1.9726,233200001.0
2007-06-14 02:06:00,1.9726,1.9726,1.9726,1.9726,8000000.0
2007-06-14 02:07:00,1.9726,1.9726,1.9726,1.9726,54400000.0
2007-06-14 02:08:00,1.9726,1.973,1.9726,1.973,1718599993.0
2007-06-14 02:09:00,1.97295,1.973,1.97285,1.9729,153700001.0
2007-06-14 02:10:00,1.9729,1.9732,1.9728,1.973,1239499995.0
2007-06-14 02:11:00,1.9729,1.973,1.9729,1.973,331800003.0
2007-06-14 02:12:00,1.973,1.973,1.973,1.973,8300000.0
2007-06-14 02:13:00,1.973,1.9732,1.973,1.9731,525500003.0
2007-06-14 02:14:00,1.9731,1.9732,1.973,1.9732,706800002.0
2007-06-14 02:15:00,1.9733,1.9733,1.9732,1.9732,71500000.0
2007-06-14 02:16:00,1.9732,1.9732,1.9731,1.9732,123999998.0
2007-06-14 02:17:00,1.97307,1.97307,1.97281,1.97301,235100000.0
2007-06-14 02:18:00,1.9732,1.9732,1.9732,1.9732,143299998.0
2007-06-14 02:19:00,1.9732,1.9734,1.9732,1.9734,287300001.0
2007-06-14 02:20:00,1.9734,1.9734,1.9733,1.9734,482699999.0
2007-06-14 02:21:00,1.9733,1.9736,1.9733,1.9735,295699998.0
2007-06-14 02:22:00,1.9735,1.9735,1.9735,1.9735,207199993.0
2007-06-14 02:23:00,1.9735,1.9735,1.9735,1.9735,99200000.0
2007-06-14 02:24:00,1.9735,1.9735,1.9733,1.9733,213500000.0
2007-06-14 02:25:00,1.9733,1.9734,1.9733,1.9734,271200001.0
2007-06-14 02:26:00,1.9733,1.9733,1.9731,1.9732,479500001.0
2007-06-14 02:27:00,1.9732,1.9732,1.973,1.9731,298199999.0
2007-06-14 02:28:00,1.9731,1.9731,1.97295,1.973,154900001.0
2007-06-14 02:29:00,1.973,1.9732,1.973,1.9732,396600001.0
2007-06-14 02:30:00,1.9732,1.9732,1.9732,1.9732,262300000.0
2007-06-14 02:31:00,1.9732,1.9733,1.9732,1.9733,104400000.0
2007-06-14 02:32:00,1.9733,1.9733,1.9733,1.9733,9600000.0
2007-06-14 02:33:00,1.9733,1.9733,1.9731,1.9731,150299999.0
2007-06-14 02:34:00,1.9731,1.9731,1.9731,1.9731,100000000.0
2007-06-14 02:35:00,1.9731,1.9731,1.973,1.9731,199300001.0
2007-06-14 02:36:00,1.9731,1.9731,1.9731,1.9731,20000000.0
2007-06-14 02:37:00,1.9731,1.9731,1.9729,1.973,148699999.0
2007-06-14 02:38:00,1.973,1.973,1.9729,1.973,158400004.0
2007-06-14 02:39:00,1.97272,1.97278,1.97272,1.97278,13600000.0
2007-06-14 02:40:00,1.9731,1.9731,1.9729,1.973,288400006.0
2007-06-14 02:41:00,1.973,1.973,1.9729,1.9729,388700011.0
2007-06-14 02:42:00,1.9729,1.9729,1.97285,1.97285,213299991.0
2007-06-14 02:43:00,1.9729,1.9729,1.9729,1.9729,486800015.0
2007-06-14 02:44:00,1.9729,1.9729,1.9729,1.9729,14700000.0
2007-06-14 02:45:00,1.9729,1.9729,1.9728,1.9728,119599999.0
2007-06-14 02:46:00,1.9729,1.9729,1.9728,1.9728,44600000.0
2007-06-14 02:47:00,1.9728,1.9728,1.97275,1.97275,38200000.0
2007-06-14 02:48:00,1.9728,1.9729,1.9728,1.9728,290700002.0
2007-06-14 02:49:00,1.9728,1.9728,1.9727,1.9728,275699999.0
2007-06-14 02:50:00,1.9728,1.9728,1.9728,1.9728,84300000.0
2007-06-14 02:51:00,1.9728,1.9728,1.9728,1.9728,69100000.0
2007-06-14 02:52:00,1.9728,1.9728,1.9728,1.9728,23800000.0
2007-06-14 02:53:00,1.9728,1.9728,1.9727,1.97275,97599997.0
2007-06-14 02:54:00,1.9728,1.9732,1.9728,1.9729,624899999.0
2007-06-14 02:55:00,1.9729,1.9729,1.9728,1.9728,410100002.0
2007-06-14 02:56:00,1.9728,1.9728,1.9727,1.9728,70200001.0
2007-06-14 02:57:00,1.9728,1.9728,1.9726,1.9727,307699998.0
2007-06-14 02:58:00,1.9728,1.9728,1.9727,1.9727,82400000.0
2007-06-14 02:59:00,1.9728,1.9728,1.9727,1.9727,202000000.0
2007-06-14 03:00:00,1.9727,1.973,1.9727,1.973,336899997.0
2007-06-14 03:01:00,1.973,1.973,1.973,1.973,2400000.0
2007-06-14 03:02:00,1.9729,1.973,1.9728,1.9728,377600000.0
2007-06-14 03:03:00,1.9728,1.9728,1.9728,1.9728,53000000.0
2007-06-14 03:04:00,1.9728,1.9728,1.9728,1.9728,18700001.0
2007-06-14 03:05:00,1.9728,1.973,1.9728,1.973,256800001.0
2007-06-14 03:06:00,1.973,1.9731,1.9729,1.9729,622400000.0
2007-06-14 03:07:00,1.9729,1.9729,1.9728,1.9729,287000000.0
2007-06-14 03:08:00,1.9729,1.9729,1.9729,1.9729,50599998.0
2007-06-14 03:09:00,1.9729,1.9729,1.9728,1.9728,360899991.0
2007-06-14 03:10:00,1.9728,1.9728,1.9728,1.9728,13900000.0
2007-06-14 03:11:00,1.9728,1.9728,1.9728,1.9728,252399999.0
2007-06-14 03:12:00,1.9728,1.9728,1.9726,1.9727,141699997.0
2007-06-14 03:13:00,1.9727,1.9727,1.9727,1.9727,18000000.0
2007-06-14 03:14:00,1.9727,1.9727,1.9726,1.9726,116700001.0
2007-06-14 03:15:00,1.9726,1.9727,1.9726,1.9727,31000000.0
2007-06-14 03:16:00,1.9727,1.9727,1.9726,1.9726,92400000.0
2007-06-14 03:17:00,1.9726,1.9726,1.9726,1.9726,74400000.0
2007-06-14 03:18:00,1.9726,1.9726,1.9726,1.9726,33400000.0
2007-06-14 03:19:00,1.9726,1.9726,1.9726,1.9726,25600000.0
2007-06-14 03:20:00,1.9726,1.9726,1.9726,1.9726,60100000.0
2007-06-14 03:21:00,1.9726,1.9726,1.9726,1.9726,47800000.0
2007-06-14 03:22:00,1.9726,1.9726,1.9725,1.9725,200099996.0
2007-06-14 03:23:00,1.9725,1.9725,1.9724,1.9724,86500001.0
2007-06-14 03:24:00,1.9725,1.9725,1.9724,1.9724,99199997.0
2007-06-14 03:25:00,1.97217,1.97227,1.97212,1.97214,295700002.0
2007-06-14 03:26:00,1.9725,1.9725,1.9724,1.9725,34799999.0
2007-06-14 03:27:00,1.9725,1.9725,1.9724,1.9724,38100000.0
2007-06-14 03:28:00,1.9724,1.9725,1.9724,1.9725,115599998.0
2007-06-14 03:29:00,1.9725,1.9725,1.9724,1.9725,108499999.0
2007-06-14 03:30:00,1.9724,1.9725,1.9724,1.9725,40200000.0
2007-06-14 03:31:00,1.9725,1.9725,1.9724,1.9724,72400000.0
2007-06-14 03:32:00,1.9724,1.9724,1.9724,1.9724,47700000.0
2007-06-14 03:33:00,1.9724,1.9724,1.9724,1.9724,352600005.0
2007-06-14 03:34:00,1.9724,1.9724,1.9724,1.9724,84900000.0
2007-06-14 03:35:00,1.9724,1.9724,1.9724,1.9724,30000000.0
2007-06-14 03:36:00,1.9725,1.9725,1.9725,1.9725,12000000.0
2007-06-14 03:37:00,1.9724,1.9724,1.9724,1.9724,52900000.0
2007-06-14 03:38:00,1.9724,1.9724,1.9724,1.9724,2500000.0
2007-06-14 03:39:00,1.9724,1.9724,1.9724,1.9724,5000000.0
2007-06-14 03:40:00,1.9724,1.9724,1.9724,1.9724,9200000.0
2007-06-14 03:41:00,1.9724,1.9724,1.9724,1.9724,1800000.0
2007-06-14 03:42:00,1.9724,1.9724,1.972,1.972,323799992.0
2007-06-14 03:43:00,1.972,1.972,1.9718,1.9719,331600001.0
2007-06-14 03:44:00,1.9719,1.972,1.9719,1.9719,280799994.0
2007-06-14 03:45:00,1.9719,1.972,1.9719,1.9719,179899997.0
2007-06-14 03:46:00,1.9719,1.9721,1.9719,1.9721,214299996.0
2007-06-14 03:47:00,1.9721,1.9721,1.9721,1.9721,21200000.0
2007-06-14 03:48:00,1.9721,1.9721,1.9721,1.9721,17100000.0
2007-06-14 03:49:00,1.9721,1.9722,1.97205,1.97205,116800001.0
2007-06-14 03:50:00,1.9721,1.9721,1.97205,1.9721,130899997.0
2007-06-14 03:51:00,1.9721,1.9722,1.9721,1.9722,204499998.0
2007-06-14 03:52:00,1.9722,1.9724,1.9722,1.9723,313499999.0
2007-06-14 03:53:00,1.9723,1.9725,1.97225,1.97225,431999994.0
2007-06-14 03:54:00,1.9723,1.9723,1.9718,1.97195,1294299986.0
2007-06-14 03:55:00,1.972,1.972,1.9718,1.9719,581800002.0
2007-06-14 03:56:00,1.9719,1.9719,1.9718,1.9718,114000000.0
2007-06-14 03:57:00,1.9718,1.9719,1.9718,1.9719,544699995.0
2007-06-14 03:58:00,1.9719,1.972,1.97175,1.9719,275099998.0
2007-06-14 03:59:00,1.9719,1.9719,1.9719,1.9719,80800000.0
2007-06-14 04:00:00,1.972,1.9721,1.972,1.9721,130900000.0
2007-06-14 04:01:00,1.9721,1.9721,1.9721,1.9721,101000001.0
2007-06-14 04:02:00,1.9721,1.9721,1.9721,1.9721,14700000.0
2007-06-14 04:03:00,1.9722,1.9722,1.9722,1.9722,200000.0
2007-06-14 04:04:00,1.9721,1.9721,1.9721,1.9721,21400000.0
2007-06-14 04:05:00,1.9721,1.9721,1.9721,1.9721,17100000.0
2007-06-14 04:06:00,1.9721,1.9722,1.9721,1.9721,72099998.0
2007-06-14 04:07:00,1.9721,1.9723,1.9721,1.9723,523700001.0
2007-06-14 04:08:00,1.9723,1.9724,1.9723,1.9724,153500000.0
2007-06-14 04:09:00,1.9724,1.9725,1.9724,1.9725,52700000.0
2007-06-14 04:10:00,1.9725,1.9725,1.97245,1.97245,50500000.0
2007-06-14 04:11:00,1.9725,1.9725,1.97235,1.97235,158500000.0
2007-06-14 04:12:00,1.9724,1.9724,1.9724,1.9724,210599993.0
2007-06-14 04:13:00,1.9724,1.9724,1.9722,1.9723,185599999.0
2007-06-14 04:14:00,1.9722,1.9722,1.9721,1.9722,174800000.0
2007-06-14 04:15:00,1.9722,1.9723,1.9722,1.9723,23100000.0
2007-06-14 04:16:00,1.9724,1.9724,1.9722,1.9724,85799999.0
2007-06-14 04:17:00,1.9724,1.9724,1.9724,1.9724,21400000.0
2007-06-14 04:18:00,1.97215,1.97225,1.97215,1.97221,130600001.0
2007-06-14 04:19:00,1.97228,1.97228,1.97222,1.97222,139200002.0
2007-06-14 04:20:00,1.9724,1.9725,1.9724,1.9725,135300001.0
2007-06-14 04:21:00,1.9725,1.9725,1.9724,1.9724,101000002.0
2007-06-14 04:22:00,1.9724,1.9726,1.9724,1.9725,168600001.0
2007-06-14 04:23:00,1.9725,1.9726,1.9725,1.9725,174000000.0
2007-06-14 04:24:00,1.97244,1.97251,1.9723,1.97233,236700000.0
2007-06-14 04:25:00,1.97238,1.97253,1.9723,1.97248,81700000.0
2007-06-14 04:26:00,1.9725,1.9727,1.9725,1.97265,1373500001.0
2007-06-14 04:27:00,1.9727,1.9727,1.9726,1.9726,67700001.0
2007-06-14 04:28:00,1.9725,1.9725,1.9723,1.9724,210700000.0
2007-06-14 04:29:00,1.9724,1.9726,1.9724,1.97255,532000003.0
2007-06-14 04:30:00,1.9726,1.9728,1.9725,1.9728,559600005.0
2007-06-14 04:31:00,1.97275,1.9728,1.9725,1.9727,362400000.0
2007-06-14 04:32:00,1.9727,1.9728,1.9726,1.9728,320499998.0
2007-06-14 04:33:00,1.9728,1.973,1.9726,1.9727,575100001.0
2007-06-14 04:34:00,1.9727,1.9728,1.97265,1.9727,569299997.0
2007-06-14 04:35:00,1.9728,1.9728,1.9726,1.9726,502700001.0
2007-06-14 04:36:00,1.9727,1.9727,1.9722,1.9726,1339699986.0
2007-06-14 04:37:00,1.9725,1.9726,1.9725,1.9726,239200000.0
2007-06-14 04:38:00,1.9726,1.9726,1.9725,1.9725,356500006.0
2007-06-14 04:39:00,1.9725,1.9727,1.9725,1.9726,203800001.0
2007-06-14 04:40:00,1.9725,1.9725,1.9724,1.9725,274999998.0
2007-06-14 04:41:00,1.9724,1.9725,1.97235,1.9725,61500000.0
2007-06-14 04:42:00,1.9724,1.9724,1.9722,1.9723,218800003.0
2007-06-14 04:43:00,1.9723,1.9724,1.9723,1.9724,35600000.0
2007-06-14 04:44:00,1.9724,1.9724,1.9723,1.9724,426499989.0
2007-06-14 04:45:00,1.9724,1.9724,1.9723,1.9724,526400000.0
2007-06-14 04:46:00,1.9724,1.9724,1.9723,1.9724,598600001.0
2007-06-14 04:47:00,1.9724,1.9724,1.9722,1.9722,678900002.0
2007-06-14 04:48:00,1.9722,1.9722,1.97215,1.9722,148500000.0
2007-06-14 04:49:00,1.97225,1.9723,1.97225,1.97225,99900000.0
2007-06-14 04:50:00,1.9723,1.9723,1.9723,1.9723,101500000.0
2007-06-14 04:51:00,1.9723,1.9724,1.9723,1.9724,54600000.0
2007-06-14 04:52:00,1.9724,1.9725,1.9724,1.9724,513800002.0
2007-06-14 04:53:00,1.9724,1.9725,1.9724,1.9725,436499995.0
2007-06-14 04:54:00,1.9726,1.9726,1.9726,1.9726,184800000.0
2007-06-14 04:55:00,1.9726,1.9727,1.9726,1.9727,259599998.0
2007-06-14 04:56:00,1.9727,1.9727,1.9722,1.9722,676999991.0
2007-06-14 04:57:00,1.9722,1.9723,1.9721,1.9721,284899998.0
2007-06-14 04:58:00,1.972,1.972,1.9718,1.972,676799998.0
2007-06-14 04:59:00,1.972,1.972,1.972,1.972,170699991.0
2007-06-14 05:00:00,1.972,1.9721,1.972,1.972,2147100059.0
2007-06-14 05:01:00,1.97193,1.97193,1.97175,1.97187,297199999.0
2007-06-14 05:02:00,1.972,1.9721,1.972,1.9721,200700006.0
2007-06-14 05:03:00,1.9721,1.9721,1.9721,1.9721,52700000.0
2007-06-14 05:04:00,1.97193,1.97201,1.97166,1.97201,641000000.0
2007-06-14 05:05:00,1.9721,1.9721,1.97195,1.972,300000002.0
2007-06-14 05:06:00,1.972,1.972,1.972,1.972,115900001.0
2007-06-14 05:07:00,1.972,1.9722,1.972,1.9721,70500000.0
2007-06-14 05:08:00,1.9721,1.9721,1.9721,1.9721,10300000.0
2007-06-14 05:09:00,1.9721,1.9723,1.9721,1.9722,134800001.0
2007-06-14 05:10:00,1.9722,1.9723,1.9722,1.9722,150700000.0
2007-06-14 05:11:00,1.97201,1.97211,1.97201,1.97206,34000000.0
2007-06-14 05:12:00,1.9722,1.9723,1.9722,1.9723,41300000.0
2007-06-14 05:13:00,1.9723,1.9723,1.9721,1.9722,181300001.0
2007-06-14 05:14:00,1.9722,1.9722,1.9721,1.9721,173599997.0
2007-06-14 05:15:00,1.9722,1.9722,1.9722,1.9722,19200000.0
2007-06-14 05:16:00,1.9723,1.9724,1.9721,1.9722,228300001.0
2007-06-14 05:17:00,1.9722,1.9724,1.9722,1.9724,302700003.0
2007-06-14 05:18:00,1.9724,1.9724,1.9723,1.9723,124900000.0
2007-06-14 05:19:00,1.9723,1.9724,1.9723,1.9724,94599998.0
2007-06-14 05:20:00,1.97222,1.97223,1.97194,1.97194,370600000.0
2007-06-14 05:21:00,1.97223,1.97228,1.97218,1.9722,706600003.0
2007-06-14 05:22:00,1.9723,1.9723,1.9723,1.9723,142599995.0
2007-06-14 05:23:00,1.9723,1.9726,1.9723,1.9724,492399998.0
2007-06-14 05:24:00,1.9724,1.9724,1.9723,1.9724,590200000.0
2007-06-14 05:25:00,1.9725,1.9725,1.9724,1.9724,91200001.0
2007-06-14 05:26:00,1.9721,1.9721,1.9719,1.9719,91200001.0
2007-06-14 05:27:00,1.9718,1.9719,1.9717,1.9717,412299997.0
2007-06-14 05:28:00,1.9716,1.9717,1.9716,1.9717,455600009.0
2007-06-14 05:29:00,1.9718,1.9719,1.9717,1.9718,351999995.0
2007-06-14 05:30:00,1.9718,1.9719,1.9717,1.9718,260200001.0
2007-06-14 05:31:00,1.9718,1.9718,1.9717,1.9717,68000000.0
2007-06-14 05:32:00,1.9717,1.9718,1.9716,1.9718,330100003.0
2007-06-14 05:33:00,1.9718,1.9718,1.9717,1.9717,303100001.0
2007-06-14 05:34:00,1.9717,1.9718,1.9717,1.9718,162900000.0
2007-06-14 05:35:00,1.9718,1.9719,1.9717,1.9718,414300000.0
2007-06-14 05:36:00,1.9718,1.9719,1.9718,1.9719,77200000.0
2007-06-14 05:37:00,1.9719,1.9722,1.9719,1.9722,701099995.0
2007-06-14 05:38:00,1.9722,1.9722,1.9719,1.9722,573699998.0
2007-06-14 05:39:00,1.9722,1.9722,1.9721,1.9721,45900000.0
2007-06-14 05:40:00,1.9722,1.9722,1.9722,1.9722,5400000.0
2007-06-14 05:41:00,1.97197,1.97207,1.97192,1.97194,503199996.0
2007-06-14 05:42:00,1.9722,1.9723,1.9722,1.9722,11800000.0
2007-06-14 05:43:00,1.9723,1.9723,1.9723,1.9723,200000.0
2007-06-14 05:44:00,1.9723,1.9723,1.9723,1.9723,900000.0
2007-06-14 05:45:00,1.9723,1.9723,1.9722,1.9722,62300000.0
2007-06-14 05:46:00,1.9723,1.9723,1.9722,1.9722,3600000.0
2007-06-14 05:47:00,1.9722,1.9723,1.9722,1.9723,6000000.0
2007-06-14 05:48:00,1.9723,1.9724,1.9722,1.9722,24800000.0
2007-06-14 05:49:00,1.9723,1.9723,1.9723,1.9723,27500000.0
2007-06-14 05:50:00,1.9722,1.9722,1.9722,1.9722,216200004.0
2007-06-14 05:51:00,1.9721,1.9722,1.972,1.9721,182800000.0
2007-06-14 05:52:00,1.9721,1.9722,1.9721,1.9721,34000000.0
2007-06-14 05:53:00,1.9722,1.9722,1.9721,1.9721,5800000.0
2007-06-14 05:54:00,1.9721,1.9721,1.972,1.972,64100000.0
2007-06-14 05:55:00,1.972,1.9721,1.972,1.972,320700000.0
2007-06-14 05:56:00,1.972,1.9721,1.972,1.9721,66800000.0
2007-06-14 05:57:00,1.972,1.972,1.972,1.972,86600000.0
2007-06-14 05:58:00,1.972,1.9721,1.972,1.9721,100400000.0
2007-06-14 05:59:00,1.972,1.9721,1.972,1.972,30900000.0
2007-06-14 06:00:00,1.972,1.9721,1.9719,1.9719,131500000.0
2007-06-14 06:01:00,1.9719,1.972,1.9719,1.9719,48000000.0
2007-06-14 06:02:00,1.9719,1.972,1.9718,1.9718,27800000.0
2007-06-14 06:03:00,1.9718,1.9718,1.9718,1.9718,600000.0
2007-06-14 06:04:00,1.9717,1.9719,1.9717,1.9717,71500000.0
2007-06-14 06:05:00,1.9717,1.9719,1.9716,1.9718,192599999.0
2007-06-14 06:06:00,1.9718,1.9718,1.9716,1.9717,236999995.0
2007-06-14 06:07:00,1.9717,1.9719,1.9717,1.9719,23000000.0
2007-06-14 06:08:00,1.9719,1.9719,1.9717,1.9717,185799997.0
2007-06-14 06:09:00,1.9718,1.9719,1.9718,1.9719,27300000.0
2007-06-14 06:10:00,1.9719,1.972,1.9719,1.9719,40200000.0
2007-06-14 06:11:00,1.972,1.972,1.9719,1.9719,77900000.0
2007-06-14 06:12:00,1.97195,1.9721,1.97195,1.9721,5800000.0
2007-06-14 06:13:00,1.9721,1.9721,1.9721,1.9721,300000.0
2007-06-14 06:14:00,1.9719,1.972,1.9719,1.972,121799999.0
2007-06-14 06:15:00,1.972,1.972,1.97185,1.972,70299999.0
2007-06-14 06:16:00,1.97195,1.9721,1.9718,1.9719,347600000.0
2007-06-14 06:17:00,1.9718,1.9718,1.9715,1.9715,966300003.0
2007-06-14 06:18:00,1.9716,1.9717,1.9715,1.9717,155300000.0
2007-06-14 06:19:00,1.9717,1.9717,1.9717,1.9717,399299997.0
2007-06-14 06:20:00,1.9718,1.9718,1.9718,1.9718,400000.0
2007-06-14 06:21:00,1.9718,1.9718,1.9717,1.9718,156899999.0
2007-06-14 06:22:00,1.9718,1.9721,1.9718,1.9719,154099999.0
2007-06-14 06:23:00,1.9719,1.9722,1.9719,1.9722,425699991.0
2007-06-14 06:24:00,1.9722,1.9722,1.97205,1.9721,484299994.0
2007-06-14 06:25:00,1.9721,1.9722,1.9721,1.9722,175299999.0
2007-06-14 06:26:00,1.9722,1.9723,1.9722,1.9723,508900014.0
2007-06-14 06:27:00,1.9723,1.9724,1.9723,1.9724,96199998.0
2007-06-14 06:28:00,1.9724,1.9725,1.9724,1.9724,79899999.0
2007-06-14 06:29:00,1.9724,1.9726,1.9724,1.9726,176299997.0
2007-06-14 06:30:00,1.9725,1.9725,1.9723,1.9724,157600000.0
2007-06-14 06:31:00,1.9724,1.9724,1.9724,1.9724,8800000.0
2007-06-14 06:32:00,1.9724,1.9724,1.9724,1.9724,49600000.0
2007-06-14 06:33:00,1.9724,1.9724,1.9724,1.9724,7200000.0
2007-06-14 06:34:00,1.9724,1.9724,1.9724,1.9724,32000000.0
2007-06-14 06:35:00,1.9724,1.9724,1.9722,1.9723,325400001.0
2007-06-14 06:36:00,1.9723,1.9723,1.9723,1.9723,121200000.0
2007-06-14 06:37:00,1.9723,1.9723,1.97195,1.972,234899999.0
2007-06-14 06:38:00,1.97205,1.9721,1.97195,1.972,51799999.0
2007-06-14 06:39:00,1.972,1.9722,1.972,1.9721,101199997.0
2007-06-14 06:40:00,1.972,1.97215,1.972,1.9721,35799999.0
2007-06-14 06:41:00,1.97187,1.97205,1.97186,1.97205,128000005.0
2007-06-14 06:42:00,1.972,1.9721,1.972,1.9721,15500000.0
2007-06-14 06:43:00,1.9721,1.97215,1.972,1.9721,40599998.0
2007-06-14 06:44:00,1.972,1.97215,1.972,1.9721,21100000.0
2007-06-14 06:45:00,1.9721,1.97215,1.9721,1.9721,81500000.0
2007-06-14 06:46:00,1.9721,1.97215,1.97205,1.9721,196000000.0
2007-06-14 06:47:00,1.9721,1.97215,1.9721,1.9721,257300000.0
2007-06-14 06:48:00,1.9721,1.9721,1.9719,1.972,491799998.0
2007-06-14 06:49:00,1.972,1.972,1.972,1.972,190500001.0
2007-06-14 06:50:00,1.972,1.9721,1.972,1.9721,152100004.0
2007-06-14 06:51:00,1.9721,1.9721,1.9719,1.9719,637200006.0
2007-06-14 06:52:00,1.9719,1.9721,1.9719,1.972,110600001.0
2007-06-14 06:53:00,1.9721,1.9721,1.9721,1.9721,11200000.0
2007-06-14 06:54:00,1.972,1.972,1.9719,1.9719,406000001.0
2007-06-14 06:55:00,1.9719,1.9721,1.9719,1.9719,538899995.0
2007-06-14 06:56:00,1.9719,1.972,1.97185,1.97195,208299999.0
2007-06-14 06:57:00,1.97187,1.97207,1.9718,1.97207,538100000.0
2007-06-14 06:58:00,1.972,1.9723,1.972,1.9723,211200005.0
2007-06-14 06:59:00,1.9723,1.9723,1.9723,1.9723,7600000.0
2007-06-14 07:01:00,1.9723,1.9723,1.9723,1.9723,228500007.0
2007-06-14 07:02:00,1.9724,1.9725,1.9723,1.9723,145500000.0
2007-06-14 07:03:00,1.9723,1.9723,1.9723,1.9723,70000000.0
2007-06-14 07:04:00,1.9723,1.9723,1.9723,1.9723,32599998.0
2007-06-14 07:05:00,1.9723,1.9723,1.9723,1.9723,55599999.0
2007-06-14 07:06:00,1.9723,1.9723,1.9723,1.9723,50400000.0
2007-06-14 07:08:00,1.9723,1.9724,1.97225,1.9724,209599999.0
2007-06-14 07:09:00,1.9724,1.9724,1.97225,1.97225,93500000.0
2007-06-14 07:10:00,1.9723,1.9723,1.9723,1.9723,21400000.0
2007-06-14 07:11:00,1.9723,1.9723,1.9718,1.9719,393599997.0
2007-06-14 07:12:00,1.9719,1.9719,1.9719,1.9719,62900000.0
2007-06-14 07:13:00,1.9719,1.9719,1.9719,1.9719,23100000.0
2007-06-14 07:14:00,1.9721,1.9721,1.9721,1.9721,42500000.0
2007-06-14 07:15:00,1.972,1.9721,1.9718,1.9721,377099999.0
2007-06-14 07:16:00,1.9721,1.9722,1.9721,1.9721,94100000.0
2007-06-14 07:17:00,1.97215,1.9722,1.9721,1.9722,330700003.0
2007-06-14 07:18:00,1.9721,1.9722,1.972,1.97205,369399999.0
2007-06-14 07:19:00,1.9721,1.9721,1.97205,1.9721,186299997.0
2007-06-14 07:20:00,1.9721,1.9721,1.9721,1.9721,124800001.0
2007-06-14 07:21:00,1.9721,1.9722,1.9721,1.9721,739599989.0
2007-06-14 07:22:00,1.9722,1.9723,1.9721,1.9721,400899998.0
2007-06-14 07:23:00,1.9722,1.9723,1.9721,1.9721,373099998.0
2007-06-14 07:24:00,1.9721,1.9723,1.9721,1.9723,44299999.0
2007-06-14 07:25:00,1.9722,1.9724,1.9722,1.9723,246600000.0
2007-06-14 07:26:00,1.9723,1.9723,1.9722,1.9722,70500000.0
2007-06-14 07:27:00,1.9723,1.9723,1.97215,1.97215,15400000.0
2007-06-14 07:28:00,1.97206,1.97217,1.97184,1.97198,1261999988.0
2007-06-14 07:29:00,1.97222,1.97229,1.97201,1.97201,2032000000.0
2007-06-14 07:30:00,1.97213,1.97213,1.97202,1.97203,1337299995.0
2007-06-14 07:31:00,1.9722,1.9722,1.9722,1.9722,7200000.0
2007-06-14 07:32:00,1.9722,1.9722,1.97195,1.97195,341900001.0
2007-06-14 07:33:00,1.972,1.9721,1.97195,1.972,485199998.0
2007-06-14 07:34:00,1.972,1.9722,1.972,1.9721,473299999.0
2007-06-14 07:35:00,1.9721,1.9721,1.972,1.972,38799999.0
2007-06-14 07:36:00,1.972,1.972,1.972,1.972,76399998.0
2007-06-14 07:37:00,1.97194,1.97195,1.97166,1.97193,687099999.0
2007-06-14 07:38:00,1.972,1.972,1.9719,1.972,308099996.0
2007-06-14 07:39:00,1.972,1.972,1.9719,1.9719,43100001.0
2007-06-14 07:40:00,1.972,1.9721,1.9719,1.972,200100000.0
2007-06-14 07:41:00,1.972,1.972,1.97185,1.97185,76700001.0
2007-06-14 07:42:00,1.97185,1.9719,1.9718,1.9719,1318700005.0
2007-06-14 07:43:00,1.9719,1.9719,1.9719,1.9719,56900000.0
2007-06-14 07:44:00,1.972,1.972,1.972,1.972,44000000.0
2007-06-14 07:45:00,1.972,1.9721,1.972,1.972,494500000.0
2007-06-14 07:46:00,1.972,1.972,1.972,1.972,76300000.0
2007-06-14 07:47:00,1.972,1.972,1.972,1.972,20400000.0
2007-06-14 07:48:00,1.972,1.9721,1.97195,1.97195,241699999.0
2007-06-14 07:49:00,1.97195,1.972,1.9718,1.9718,281700003.0
2007-06-14 07:50:00,1.9718,1.9718,1.9715,1.9716,718199996.0
2007-06-14 07:51:00,1.9716,1.9717,1.9715,1.9717,237499997.0
2007-06-14 07:52:00,1.9717,1.9718,1.9717,1.9718,28300000.0
2007-06-14 07:53:00,1.9718,1.9718,1.9717,1.9718,79300000.0
2007-06-14 07:54:00,1.9718,1.9719,1.97175,1.97175,134600000.0
2007-06-14 07:55:00,1.9719,1.972,1.9719,1.972,249599998.0
2007-06-14 07:56:00,1.972,1.972,1.9719,1.9719,256700000.0
2007-06-14 07:57:00,1.9719,1.972,1.9718,1.972,310399996.0
2007-06-14 07:58:00,1.972,1.9721,1.9719,1.9721,274199998.0
2007-06-14 07:59:00,1.9721,1.9721,1.97185,1.9719,136400000.0
2007-06-14 08:00:00,1.972,1.972,1.9718,1.9718,698999994.0
2007-06-14 08:01:00,1.9721,1.9721,1.97185,1.9719,527899997.0
2007-06-14 08:02:00,1.9719,1.9721,1.97185,1.9721,437800004.0
2007-06-14 08:03:00,1.9721,1.9721,1.9721,1.9721,541300004.0
2007-06-14 08:04:00,1.9721,1.9721,1.9721,1.9721,210899999.0
2007-06-14 08:05:00,1.9721,1.9721,1.9721,1.9721,24300000.0
2007-06-14 08:06:00,1.9721,1.9723,1.9721,1.9721,1092299991.0
2007-06-14 08:07:00,1.9721,1.9723,1.9721,1.9723,155700000.0
2007-06-14 08:08:00,1.9723,1.9727,1.9723,1.9725,1150899989.0
2007-06-14 08:09:00,1.9725,1.9725,1.97225,1.97235,823799993.0
2007-06-14 08:10:00,1.97255,1.9726,1.9724,1.9725,346600001.0
2007-06-14 08:11:00,1.9725,1.9725,1.9723,1.9723,378799998.0
2007-06-14 08:12:00,1.9723,1.9723,1.9723,1.9723,216399999.0
2007-06-14 08:13:00,1.9723,1.9725,1.9723,1.9724,383600000.0
2007-06-14 08:14:00,1.9724,1.9725,1.97235,1.9724,608100006.0
2007-06-14 08:15:00,1.9724,1.9725,1.9723,1.9723,864800000.0
2007-06-14 08:16:00,1.9724,1.9724,1.97215,1.97225,906199997.0
2007-06-14 08:17:00,1.9723,1.9723,1.9722,1.9722,327999998.0
2007-06-14 08:18:00,1.97225,1.9723,1.97205,1.9722,240300001.0
2007-06-14 08:19:00,1.9722,1.9723,1.97215,1.97225,62400000.0
2007-06-14 08:20:00,1.9723,1.97245,1.9721,1.9722,382099996.0
2007-06-14 08:21:00,1.9721,1.9722,1.9718,1.9718,765799999.0
2007-06-14 08:22:00,1.97175,1.9718,1.9713,1.9714,1753799997.0
2007-06-14 08:23:00,1.9714,1.9714,1.9712,1.9714,795599998.0
2007-06-14 08:24:00,1.9714,1.9718,1.9713,1.9714,792100000.0
2007-06-14 08:25:00,1.97145,1.9715,1.9714,1.9714,299800000.0
2007-06-14 08:26:00,1.9714,1.97145,1.9713,1.9713,137600000.0
2007-06-14 08:27:00,1.97125,1.9714,1.97125,1.9713,702299991.0
2007-06-14 08:28:00,1.9713,1.9713,1.9713,1.9713,184900000.0
2007-06-14 08:29:00,1.9713,1.9714,1.97115,1.9712,390199997.0
2007-06-14 08:30:00,1.9712,1.9712,1.9707,1.9707,1230600002.0
2007-06-14 08:31:00,1.9706,1.9706,1.9701,1.9702,768500012.0
2007-06-14 08:32:00,1.9704,1.97065,1.97035,1.9706,768500012.0
2007-06-14 08:33:00,1.9706,1.9706,1.9706,1.9706,112500000.0
2007-06-14 08:34:00,1.9705,1.9706,1.9703,1.9704,800499995.0
2007-06-14 08:35:00,1.9704,1.97085,1.9704,1.9708,948700001.0
2007-06-14 08:36:00,1.9708,1.9708,1.97045,1.97045,508799996.0
2007-06-14 08:37:00,1.97045,1.9705,1.97025,1.9703,1190899999.0
2007-06-14 08:38:00,1.9704,1.9705,1.9703,1.9703,937099995.0
2007-06-14 08:39:00,1.9703,1.9704,1.97025,1.9703,316300007.0
2007-06-14 08:40:00,1.9703,1.9706,1.9702,1.9706,662600004.0
2007-06-14 08:41:00,1.9706,1.9707,1.9705,1.9705,398399999.0
2007-06-14 08:42:00,1.9705,1.9706,1.9704,1.9704,1415899989.0
2007-06-14 08:43:00,1.9704,1.9705,1.9704,1.9705,385599999.0
2007-06-14 08:44:00,1.9705,1.9705,1.9705,1.9705,26200000.0
2007-06-14 08:45:00,1.97045,1.9705,1.97025,1.9703,1132100000.0
2007-06-14 08:46:00,1.9703,1.9705,1.9703,1.9705,687199995.0
2007-06-14 08:47:00,1.97045,1.9705,1.9704,1.9705,251599999.0
2007-06-14 08:48:00,1.9705,1.9705,1.9704,1.9704,34400000.0
2007-06-14 08:49:00,1.9704,1.9705,1.9704,1.97045,219299995.0
2007-06-14 08:50:00,1.97045,1.9705,1.9704,1.97045,158100001.0
2007-06-14 08:51:00,1.9705,1.97055,1.9704,1.9705,132299999.0
2007-06-14 08:52:00,1.9705,1.9705,1.97025,1.9704,1674900004.0
2007-06-14 08:53:00,1.9703,1.9703,1.9697,1.9698,660600001.0
2007-06-14 08:54:00,1.9697,1.9697,1.9692,1.9695,660600001.0
2007-06-14 08:55:00,1.9696,1.9699,1.9696,1.9698,660600001.0
2007-06-14 08:56:00,1.9698,1.9698,1.9696,1.9697,606199994.0
2007-06-14 08:57:00,1.9697,1.9698,1.9697,1.9698,372700000.0
2007-06-14 08:58:00,1.9698,1.9698,1.9696,1.9696,492600004.0
2007-06-14 08:59:00,1.9696,1.9698,1.9692,1.96925,857000004.0
2007-06-14 09:00:00,1.96925,1.96965,1.9692,1.96965,1124800001.0
2007-06-14 09:01:00,1.96965,1.96965,1.9694,1.9695,970000008.0
2007-06-14 09:02:00,1.9695,1.9696,1.9695,1.9695,538399999.0
2007-06-14 09:03:00,1.96955,1.9697,1.96955,1.9696,796000003.0
2007-06-14 09:04:00,1.9696,1.9696,1.9692,1.9692,1278199997.0
2007-06-14 09:05:00,1.96925,1.96925,1.969,1.96905,777200002.0
2007-06-14 09:06:00,1.969,1.9693,1.96885,1.9692,826099993.0
2007-06-14 09:07:00,1.9693,1.9696,1.9692,1.9695,994100002.0
2007-06-14 09:08:00,1.9695,1.97,1.9695,1.96985,1932599983.0
2007-06-14 09:09:00,1.9699,1.9702,1.96985,1.9702,489600001.0
2007-06-14 09:10:00,1.97,1.9704,1.96995,1.9704,1622900014.0
2007-06-14 09:11:00,1.9704,1.9704,1.9701,1.9701,806299991.0
2007-06-14 09:12:00,1.9701,1.9702,1.9701,1.9701,420999999.0
2007-06-14 09:13:00,1.9701,1.9701,1.9701,1.9701,875299985.0
2007-06-14 09:14:00,1.9701,1.9701,1.97,1.97005,731300001.0
2007-06-14 09:15:00,1.97005,1.97005,1.9699,1.97,484100003.0
2007-06-14 09:16:00,1.97,1.97,1.9699,1.9699,227600000.0
2007-06-14 09:17:00,1.9699,1.9699,1.9695,1.9695,1153699997.0
2007-06-14 09:18:00,1.9695,1.9695,1.9694,1.9695,1319900002.0
2007-06-14 09:19:00,1.9695,1.9695,1.9694,1.9694,1257700003.0
2007-06-14 09:20:00,1.9694,1.9694,1.96935,1.96935,403599995.0
2007-06-14 09:21:00,1.96935,1.9694,1.9693,1.9694,194599999.0
2007-06-14 09:22:00,1.9694,1.9694,1.96925,1.9693,1139899994.0
2007-06-14 09:23:00,1.9692,1.9693,1.96915,1.9692,1506200007.0
2007-06-14 09:24:00,1.9692,1.9693,1.9692,1.9693,198600000.0
2007-06-14 09:25:00,1.9693,1.9693,1.9691,1.9691,1644599993.0
2007-06-14 09:26:00,1.9691,1.9691,1.969,1.969,384500000.0
2007-06-14 09:27:00,1.969,1.9692,1.969,1.9691,802200005.0
2007-06-14 09:28:00,1.9692,1.9692,1.9689,1.96895,1408599991.0
2007-06-14 09:29:00,1.96895,1.9692,1.96895,1.96905,606200005.0
2007-06-14 09:30:00,1.96905,1.9692,1.969,1.969,1422699994.0
2007-06-14 09:31:00,1.969,1.9692,1.969,1.9691,377800000.0
2007-06-14 09:32:00,1.9691,1.9692,1.969,1.9691,612799996.0
2007-06-14 09:33:00,1.9691,1.9692,1.96905,1.9692,675000007.0
2007-06-14 09:34:00,1.9692,1.9697,1.9692,1.9696,2048900006.0
2007-06-14 09:35:00,1.9694,1.9695,1.9692,1.9694,550199999.0
2007-06-14 09:36:00,1.96945,1.9695,1.96935,1.9694,550199999.0
2007-06-14 09:37:00,1.9694,1.9695,1.96935,1.9694,813300001.0
2007-06-14 09:38:00,1.96935,1.9694,1.9691,1.9691,1137900014.0
2007-06-14 09:39:00,1.9692,1.9693,1.96905,1.9692,1225900005.0
2007-06-14 09:40:00,1.9692,1.96925,1.96905,1.96915,900800004.0
2007-06-14 09:41:00,1.9692,1.9694,1.969,1.9691,1410100012.0
2007-06-14 09:42:00,1.96905,1.9694,1.969,1.9693,1969300000.0
2007-06-14 09:43:00,1.9693,1.9693,1.96905,1.9691,1260200015.0
2007-06-14 09:44:00,1.9691,1.9691,1.969,1.969,259700000.0
2007-06-14 09:45:00,1.969,1.9691,1.9689,1.969,1039399998.0
2007-06-14 09:46:00,1.969,1.969,1.9689,1.9689,97400000.0
2007-06-14 09:47:00,1.9689,1.969,1.96885,1.9689,1083299994.0
2007-06-14 09:48:00,1.9689,1.969,1.9689,1.96895,1261199998.0
2007-06-14 09:49:00,1.9689,1.9691,1.9688,1.9691,1045400001.0
2007-06-14 09:50:00,1.9691,1.9692,1.9691,1.9691,1288599995.0
2007-06-14 09:51:00,1.9691,1.9692,1.9691,1.9692,583899999.0
2007-06-14 09:52:00,1.9692,1.9692,1.9691,1.9691,701399999.0
2007-06-14 09:53:00,1.9691,1.9694,1.96905,1.9693,1196899998.0
2007-06-14 09:54:00,1.9693,1.9694,1.969,1.9692,1582000001.0
2007-06-14 09:55:00,1.9692,1.9694,1.96905,1.9694,1179599993.0
2007-06-14 09:56:00,1.9693,1.9693,1.9691,1.9693,1001799993.0
2007-06-14 09:57:00,1.9693,1.9693,1.9693,1.9693,1026100001.0
2007-06-14 09:58:00,1.9693,1.9695,1.96925,1.9695,733899992.0
2007-06-14 09:59:00,1.9695,1.9695,1.9694,1.9694,1461200000.0
2007-06-14 10:00:00,1.9692,1.9695,1.9692,1.9695,1741400009.0
2007-06-14 10:01:00,1.9697,1.97,1.9696,1.9696,1741400009.0
2007-06-14 10:02:00,1.9694,1.9698,1.9694,1.9697,1394900006.0
2007-06-14 10:03:00,1.9698,1.97,1.9696,1.9697,1394900006.0
2007-06-14 10:04:00,1.9698,1.9698,1.9696,1.9697,1394900006.0
2007-06-14 10:05:00,1.9699,1.97,1.9697,1.9698,1394900006.0
2007-06-14 10:06:00,1.9696,1.9699,1.9695,1.9699,1890899995.0
2007-06-14 10:07:00,1.9698,1.9699,1.9697,1.9697,1890899995.0
2007-06-14 10:08:00,1.9697,1.9698,1.9694,1.9695,2031600001.0
2007-06-14 10:09:00,1.9693,1.9695,1.9692,1.9694,1415499990.0
2007-06-14 10:10:00,1.9695,1.96955,1.96935,1.96935,1415499990.0
2007-06-14 10:11:00,1.9694,1.9695,1.96935,1.9695,887799988.0
2007-06-14 10:12:00,1.9695,1.9695,1.9693,1.9694,531499997.0
2007-06-14 10:13:00,1.9694,1.9694,1.9691,1.9692,893899999.0
2007-06-14 10:14:00,1.96915,1.9693,1.96915,1.9693,946400002.0
2007-06-14 10:15:00,1.9693,1.9694,1.96925,1.9694,958999988.0
2007-06-14 10:16:00,1.9694,1.9694,1.96925,1.9693,131300000.0
2007-06-14 10:17:00,1.96925,1.9693,1.9692,1.9693,363699999.0
2007-06-14 10:18:00,1.9693,1.9693,1.96915,1.96915,755700006.0
2007-06-14 10:19:00,1.96915,1.9693,1.96915,1.9693,404299998.0
2007-06-14 10:20:00,1.9693,1.9694,1.96925,1.9693,378900003.0
2007-06-14 10:21:00,1.9693,1.9695,1.9693,1.9695,274200000.0
2007-06-14 10:22:00,1.9695,1.9699,1.96945,1.9698,846199989.0
2007-06-14 10:23:00,1.9698,1.9703,1.9697,1.9702,2069300005.0
2007-06-14 10:24:00,1.9702,1.9702,1.96995,1.97,841900007.0
2007-06-14 10:25:00,1.97,1.9701,1.96995,1.97005,734400000.0
2007-06-14 10:26:00,1.9699,1.97,1.9696,1.9697,1047800007.0
2007-06-14 10:27:00,1.9698,1.9698,1.96955,1.9696,1047800007.0
2007-06-14 10:28:00,1.9695,1.9695,1.96915,1.96935,1735700003.0
2007-06-14 10:29:00,1.96935,1.9695,1.969,1.9693,948600001.0
2007-06-14 10:30:00,1.9693,1.9707,1.9691,1.96995,682600001.0
2007-06-14 10:31:00,1.96995,1.9702,1.9698,1.9702,2002899998.0
2007-06-14 10:32:00,1.9701,1.9705,1.9701,1.9704,1343799991.0
2007-06-14 10:33:00,1.9704,1.9707,1.9704,1.9707,1318300006.0
2007-06-14 10:34:00,1.9707,1.9708,1.9706,1.9706,1155100004.0
2007-06-14 10:35:00,1.9706,1.9707,1.9702,1.9702,2088800007.0
2007-06-14 10:36:00,1.9702,1.9703,1.97,1.97,809500000.0
2007-06-14 10:37:00,1.97,1.9701,1.9698,1.9698,282900000.0
2007-06-14 10:38:00,1.9698,1.9698,1.96935,1.9694,1998200000.0
2007-06-14 10:39:00,1.96935,1.9696,1.96935,1.9696,1664599998.0
2007-06-14 10:40:00,1.9696,1.9696,1.96915,1.9692,1003300000.0
2007-06-14 10:41:00,1.9692,1.9693,1.96915,1.9692,1050799998.0
2007-06-14 10:42:00,1.9692,1.9692,1.9688,1.96895,1879499984.0
2007-06-14 10:43:00,1.96895,1.9693,1.96895,1.9691,1940099997.0
2007-06-14 10:44:00,1.9691,1.9693,1.96905,1.9693,436400000.0
2007-06-14 10:45:00,1.9693,1.9694,1.9692,1.9693,995100003.0
2007-06-14 10:46:00,1.96935,1.9694,1.9691,1.9691,1095500004.0
2007-06-14 10:47:00,1.9692,1.9692,1.96885,1.96885,1793800003.0
2007-06-14 10:48:00,1.9686,1.9686,1.9681,1.9684,2017300008.0
2007-06-14 10:49:00,1.9684,1.9685,1.9683,1.96835,2017300008.0
2007-06-14 10:50:00,1.9684,1.9685,1.9683,1.9684,1766099990.0
2007-06-14 10:51:00,1.9684,1.9684,1.968,1.96805,1651900006.0
2007-06-14 10:52:00,1.968,1.968,1.9677,1.9678,1742200006.0
2007-06-14 10:53:00,1.96785,1.9682,1.96785,1.9682,1742200006.0
2007-06-14 10:54:00,1.96815,1.9683,1.96805,1.9683,852400005.0
2007-06-14 10:55:00,1.96825,1.9683,1.96805,1.9683,1534400001.0
2007-06-14 10:56:00,1.9683,1.9685,1.9682,1.9684,1752199996.0
2007-06-14 10:57:00,1.9684,1.9685,1.96835,1.9684,1911900006.0
2007-06-14 10:58:00,1.9683,1.9684,1.9682,1.9682,963400003.0
2007-06-14 10:59:00,1.9684,1.9686,1.9683,1.9685,963400003.0
2007-06-14 11:00:00,1.9685,1.9686,1.9683,1.9684,982200000.0
2007-06-14 11:01:00,1.9684,1.969,1.96825,1.9688,2109499987.0
2007-06-14 11:02:00,1.9688,1.9688,1.9687,1.9688,429900003.0
2007-06-14 11:03:00,1.96875,1.9689,1.96875,1.9689,1635000000.0
2007-06-14 11:04:00,1.9689,1.9689,1.9685,1.9685,1965500007.0
2007-06-14 11:05:00,1.9685,1.9692,1.9685,1.96915,1845400002.0
2007-06-14 11:06:00,1.9691,1.9696,1.9691,1.9693,1125100004.0
2007-06-14 11:07:00,1.9692,1.9694,1.9691,1.9693,1125100004.0
2007-06-14 11:08:00,1.9693,1.9696,1.9693,1.96945,1125100004.0
2007-06-14 11:09:00,1.96945,1.9696,1.96945,1.9696,1200200009.0
2007-06-14 11:10:00,1.9696,1.9696,1.96945,1.9695,763500000.0
2007-06-14 11:11:00,1.9695,1.9698,1.9695,1.9698,885700001.0
2007-06-14 11:12:00,1.9695,1.9704,1.9695,1.9703,894400001.0
2007-06-14 11:13:00,1.9704,1.9706,1.9697,1.97,894400001.0
2007-06-14 11:14:00,1.96995,1.97025,1.96995,1.97015,894400001.0
2007-06-14 11:15:00,1.97015,1.97025,1.97005,1.9702,1248000003.0
2007-06-14 11:16:00,1.9702,1.9703,1.9702,1.9703,1354100004.0
2007-06-14 11:17:00,1.97025,1.9703,1.97015,1.97015,1342899998.0
2007-06-14 11:18:00,1.97015,1.9703,1.97015,1.9702,1268499996.0
2007-06-14 11:19:00,1.9702,1.9704,1.9702,1.9703,1206499988.0
2007-06-14 11:20:00,1.9703,1.9703,1.97015,1.9703,640000000.0
2007-06-14 11:21:00,1.9703,1.9705,1.97025,1.9704,869200006.0
2007-06-14 11:22:00,1.9704,1.9705,1.97035,1.9704,872500000.0
2007-06-14 11:23:00,1.9704,1.9705,1.97035,1.9705,1406599996.0
2007-06-14 11:24:00,1.9704,1.971,1.9704,1.971,1241699996.0
2007-06-14 11:25:00,1.9711,1.9712,1.9707,1.9707,1241699996.0
2007-06-14 11:26:00,1.9708,1.9708,1.9706,1.9706,1241699996.0
2007-06-14 11:27:00,1.9705,1.9709,1.9705,1.9709,1524099993.0
2007-06-14 11:28:00,1.9713,1.9714,1.971,1.97115,1524099993.0
2007-06-14 11:29:00,1.97115,1.9713,1.97115,1.97115,1037799994.0
2007-06-14 11:30:00,1.97115,1.9712,1.97115,1.9712,153800000.0
2007-06-14 11:31:00,1.9712,1.9712,1.971,1.97105,544200002.0
2007-06-14 11:32:00,1.971,1.971,1.9708,1.9708,1210699994.0
2007-06-14 11:33:00,1.9708,1.971,1.9708,1.9709,1102099993.0
2007-06-14 11:34:00,1.9708,1.971,1.9704,1.9708,1521299992.0
2007-06-14 11:35:00,1.9709,1.9709,1.9706,1.9707,1521299992.0
2007-06-14 11:36:00,1.9708,1.9708,1.9704,1.9704,1521299992.0
2007-06-14 11:37:00,1.9704,1.9704,1.97015,1.9703,1083999999.0
2007-06-14 11:38:00,1.9703,1.9705,1.9703,1.97045,551900009.0
2007-06-14 11:39:00,1.97045,1.9705,1.97045,1.97045,139499995.0
2007-06-14 11:40:00,1.97045,1.9705,1.9703,1.9705,1534799994.0
2007-06-14 11:41:00,1.9705,1.9706,1.97035,1.9706,712800000.0
2007-06-14 11:42:00,1.9706,1.9708,1.97055,1.9706,878099995.0
2007-06-14 11:43:00,1.9706,1.9708,1.9705,1.9706,1164799990.0
2007-06-14 11:44:00,1.97055,1.9707,1.97055,1.9707,806700008.0
2007-06-14 11:45:00,1.9707,1.9708,1.97035,1.97035,964600000.0
2007-06-14 11:46:00,1.97035,1.9704,1.97015,1.9703,907100000.0
2007-06-14 11:47:00,1.9703,1.9703,1.9699,1.9699,1434000006.0
2007-06-14 11:48:00,1.9699,1.97015,1.9698,1.9701,1078500008.0
2007-06-14 11:49:00,1.97,1.9701,1.97,1.9701,711200001.0
2007-06-14 11:50:00,1.9702,1.9703,1.97015,1.9703,711200001.0
2007-06-14 11:51:00,1.9703,1.9703,1.9701,1.9702,438599994.0
2007-06-14 11:52:00,1.9702,1.9702,1.9699,1.9701,1261499973.0
2007-06-14 11:53:00,1.9701,1.9702,1.96985,1.97,1394400009.0
2007-06-14 11:54:00,1.97,1.9701,1.97,1.9701,1104099991.0
2007-06-14 11:55:00,1.97,1.9701,1.9699,1.97005,1104099991.0
2007-06-14 11:56:00,1.97005,1.9703,1.97005,1.9702,956900007.0
2007-06-14 11:57:00,1.9702,1.9702,1.96995,1.97005,1375500007.0
2007-06-14 11:58:00,1.97005,1.9703,1.97005,1.97025,929299997.0
2007-06-14 11:59:00,1.97025,1.9706,1.97025,1.97045,1369299992.0
2007-06-14 12:00:00,1.9705,1.9706,1.97045,1.9706,770500005.0
2007-06-14 12:01:00,1.9706,1.9709,1.9706,1.97085,1604100011.0
2007-06-14 12:02:00,1.9708,1.9708,1.9706,1.9706,778300002.0
2007-06-14 12:03:00,1.97065,1.9709,1.9706,1.9708,933099996.0
2007-06-14 12:04:00,1.9708,1.9708,1.9705,1.9707,594400000.0
2007-06-14 12:05:00,1.9707,1.9707,1.97055,1.9706,258400000.0
2007-06-14 12:06:00,1.97055,1.97055,1.97045,1.9705,195600000.0
2007-06-14 12:07:00,1.97045,1.9706,1.97045,1.9705,491599999.0
2007-06-14 12:08:00,1.9705,1.9705,1.97015,1.9702,868600002.0
2007-06-14 12:09:00,1.97015,1.9702,1.97005,1.9701,835100003.0
2007-06-14 12:10:00,1.9701,1.9702,1.9701,1.9702,482300005.0
2007-06-14 12:11:00,1.9702,1.9702,1.97005,1.97005,1259999993.0
2007-06-14 12:12:00,1.9702,1.9702,1.9701,1.9701,1321500003.0
2007-06-14 12:13:00,1.9702,1.9703,1.9687,1.9688,1321500003.0
2007-06-14 12:14:00,1.9689,1.9691,1.9685,1.969,1321500003.0
2007-06-14 12:15:00,1.9691,1.9691,1.9685,1.9687,1321500003.0
2007-06-14 12:16:00,1.9688,1.9689,1.9686,1.9687,1321500003.0
2007-06-14 12:17:00,1.9687,1.9688,1.9686,1.9686,1321500003.0
2007-06-14 12:18:00,1.9686,1.9687,1.9686,1.96865,1190900002.0
2007-06-14 12:19:00,1.9687,1.9688,1.96825,1.9684,1892199980.0
2007-06-14 12:20:00,1.9684,1.9685,1.9684,1.9685,335100001.0
2007-06-14 12:21:00,1.9685,1.9685,1.96835,1.9684,1301600005.0
2007-06-14 12:22:00,1.9684,1.9687,1.9684,1.9685,1371099999.0
2007-06-14 12:23:00,1.9685,1.9686,1.9684,1.9686,498499998.0
2007-06-14 12:24:00,1.9686,1.9689,1.9686,1.9688,553899994.0
2007-06-14 12:25:00,1.9688,1.9688,1.96875,1.96875,156400000.0
2007-06-14 12:26:00,1.9688,1.9689,1.9687,1.9689,879499997.0
2007-06-14 12:27:00,1.9689,1.969,1.96885,1.96885,1352099991.0
2007-06-14 12:28:00,1.9689,1.969,1.96885,1.96885,2075800001.0
2007-06-14 12:29:00,1.9689,1.969,1.9688,1.9688,1150800012.0
2007-06-14 12:30:00,1.9689,1.9689,1.9684,1.9685,1904099980.0
2007-06-14 12:31:00,1.9686,1.9687,1.9686,1.9687,1904099980.0
2007-06-14 12:32:00,1.9687,1.9687,1.9684,1.9684,896000001.0
2007-06-14 12:33:00,1.9683,1.9684,1.9679,1.9681,1429700001.0
2007-06-14 12:34:00,1.9681,1.9683,1.96805,1.9681,1429700001.0
2007-06-14 12:35:00,1.9681,1.9683,1.968,1.9682,1987500000.0
2007-06-14 12:36:00,1.9682,1.9686,1.9682,1.9686,1473500005.0
2007-06-14 12:37:00,1.9686,1.9687,1.9685,1.9686,1225800012.0
2007-06-14 12:38:00,1.9686,1.9686,1.9684,1.9684,1302299998.0
2007-06-14 12:39:00,1.9685,1.9687,1.96845,1.9687,1178700000.0
2007-06-14 12:40:00,1.96865,1.9687,1.9684,1.96855,1146700000.0
2007-06-14 12:41:00,1.9686,1.9686,1.9684,1.9685,1360999999.0
2007-06-14 12:42:00,1.9685,1.9685,1.9682,1.9684,760299990.0
2007-06-14 12:43:00,1.9684,1.9684,1.96825,1.9683,575600000.0
2007-06-14 12:44:00,1.9683,1.9686,1.96825,1.9686,615800003.0
2007-06-14 12:45:00,1.9686,1.9686,1.9685,1.9685,513700000.0
2007-06-14 12:46:00,1.9685,1.9685,1.9684,1.9684,426299998.0
2007-06-14 12:47:00,1.9684,1.9686,1.96835,1.9686,949900009.0
2007-06-14 12:48:00,1.9686,1.9686,1.9686,1.9686,13200000.0
2007-06-14 12:49:00,1.9686,1.9686,1.9685,1.9686,104400002.0
2007-06-14 12:50:00,1.9685,1.9686,1.9684,1.9684,790999998.0
2007-06-14 12:51:00,1.9684,1.9684,1.96835,1.9684,406000000.0
2007-06-14 12:52:00,1.9684,1.9685,1.9684,1.9685,546599999.0
2007-06-14 12:53:00,1.9685,1.9686,1.9685,1.9686,717000008.0
2007-06-14 12:54:00,1.9685,1.9688,1.9685,1.96875,835300002.0
2007-06-14 12:55:00,1.9688,1.9693,1.9688,1.9692,1316500002.0
2007-06-14 12:56:00,1.9692,1.9692,1.96905,1.9691,541700000.0
2007-06-14 12:57:00,1.9691,1.9691,1.9688,1.9688,1616299999.0
2007-06-14 12:58:00,1.9688,1.969,1.96875,1.9689,783600002.0
2007-06-14 12:59:00,1.9689,1.9693,1.96885,1.9693,1391900003.0
2007-06-14 13:00:00,1.9693,1.9694,1.969,1.9692,1012100005.0
2007-06-14 13:01:00,1.9692,1.9696,1.9692,1.9696,808799996.0
2007-06-14 13:02:00,1.96965,1.9699,1.96955,1.96985,1879300000.0
2007-06-14 13:03:00,1.96985,1.9699,1.9695,1.9696,1998700006.0
2007-06-14 13:04:00,1.9696,1.9696,1.9695,1.9696,588599996.0
2007-06-14 13:05:00,1.9696,1.9698,1.9696,1.9698,750600007.0
2007-06-14 13:06:00,1.9698,1.9698,1.9696,1.9696,353100000.0
2007-06-14 13:07:00,1.9696,1.97,1.9695,1.96995,1205200002.0
2007-06-14 13:08:00,1.96995,1.9702,1.9699,1.9702,1028099996.0
2007-06-14 13:09:00,1.9702,1.9702,1.97,1.9701,763299999.0
2007-06-14 13:10:00,1.9702,1.9704,1.97015,1.9704,926600001.0
2007-06-14 13:11:00,1.9704,1.9707,1.9704,1.9706,615199996.0
2007-06-14 13:12:00,1.97045,1.9705,1.97015,1.9702,615199996.0
2007-06-14 13:13:00,1.9702,1.97025,1.97015,1.97025,59400000.0
2007-06-14 13:14:00,1.97025,1.97025,1.97015,1.9702,106900000.0
2007-06-14 13:15:00,1.9702,1.97025,1.9698,1.9698,767599995.0
2007-06-14 13:16:00,1.97,1.9701,1.9694,1.9695,1204400030.0
2007-06-14 13:17:00,1.9694,1.96945,1.96935,1.96945,1204400030.0
2007-06-14 13:18:00,1.9694,1.9694,1.9694,1.9694,1178100008.0
2007-06-14 13:19:00,1.9693,1.9694,1.9693,1.9693,822199990.0
2007-06-14 13:20:00,1.9693,1.9693,1.9693,1.9693,182199998.0
2007-06-14 13:21:00,1.9693,1.9693,1.969,1.969,1467300003.0
2007-06-14 13:22:00,1.969,1.9691,1.96875,1.9688,1127400012.0
2007-06-14 13:23:00,1.96875,1.969,1.96875,1.9689,1305300001.0
2007-06-14 13:24:00,1.96885,1.969,1.9686,1.9686,1591300001.0
2007-06-14 13:25:00,1.9686,1.969,1.9686,1.9688,1273899997.0
2007-06-14 13:26:00,1.9688,1.969,1.9688,1.969,1886400004.0
2007-06-14 13:27:00,1.969,1.969,1.96875,1.96875,392199993.0
2007-06-14 13:28:00,1.9688,1.9689,1.96875,1.9688,609799998.0
2007-06-14 13:29:00,1.9688,1.9688,1.9687,1.9688,176600001.0
2007-06-14 13:30:00,1.9688,1.9693,1.96875,1.9688,1431899999.0
2007-06-14 13:31:00,1.96875,1.9689,1.96865,1.96875,1434700006.0
2007-06-14 13:32:00,1.96875,1.9689,1.9687,1.9688,996100005.0
2007-06-14 13:33:00,1.9688,1.9688,1.96865,1.96865,1055100004.0
2007-06-14 13:34:00,1.9687,1.96885,1.96865,1.9688,277900000.0
2007-06-14 13:35:00,1.9688,1.9691,1.9688,1.96885,1031500002.0
2007-06-14 13:36:00,1.969,1.969,1.9688,1.9688,838687910.0
2007-06-14 13:37:00,1.9688,1.9689,1.9688,1.9689,854199999.0
2007-06-14 13:38:00,1.9688,1.9689,1.9688,1.9689,628699994.0
2007-06-14 13:39:00,1.9689,1.969,1.9689,1.9689,946700003.0
2007-06-14 13:40:00,1.9689,1.9689,1.9689,1.9689,137400000.0
2007-06-14 13:41:00,1.9689,1.9689,1.9688,1.9688,471600002.0
2007-06-14 13:42:00,1.9688,1.9688,1.9688,1.9688,288999999.0
2007-06-14 13:43:00,1.9688,1.9689,1.9687,1.9687,310699999.0
2007-06-14 13:44:00,1.9687,1.969,1.9687,1.9689,1621540015.0
2007-06-14 13:45:00,1.9689,1.969,1.9689,1.969,387500002.0
2007-06-14 13:46:00,1.969,1.969,1.96895,1.969,265699998.0
2007-06-14 13:47:00,1.969,1.969,1.969,1.969,200100002.0
2007-06-14 13:48:00,1.969,1.9691,1.969,1.969,491200000.0
2007-06-14 13:49:00,1.969,1.9691,1.969,1.9691,256900000.0
2007-06-14 13:50:00,1.9691,1.9691,1.969,1.9691,114800000.0
2007-06-14 13:51:00,1.9691,1.9691,1.969,1.969,492600007.0
2007-06-14 13:52:00,1.9691,1.9691,1.969,1.9691,382100000.0
2007-06-14 13:53:00,1.969,1.969,1.96885,1.9689,1077099996.0
2007-06-14 13:54:00,1.9689,1.9689,1.96875,1.9689,568200006.0
2007-06-14 13:55:00,1.9689,1.9689,1.9688,1.9689,136600000.0
2007-06-14 13:56:00,1.9689,1.9689,1.9688,1.9689,389300002.0
2007-06-14 13:57:00,1.9689,1.9692,1.9689,1.9692,1849700016.0
2007-06-14 13:58:00,1.969,1.969,1.9684,1.9684,441700001.0
2007-06-14 13:59:00,1.9682,1.9685,1.9681,1.9685,441700001.0
2007-06-14 14:00:00,1.9685,1.9685,1.9683,1.9684,287190000.0
2007-06-14 14:01:00,1.9683,1.9685,1.9683,1.9684,1199599991.0
2007-06-14 14:02:00,1.9684,1.9688,1.9684,1.9687,1670800000.0
2007-06-14 14:03:00,1.9687,1.9688,1.9686,1.9687,1486600010.0
2007-06-14 14:04:00,1.9687,1.9687,1.9684,1.9685,479099992.0
2007-06-14 14:05:00,1.9685,1.9685,1.9684,1.9685,633300001.0
2007-06-14 14:06:00,1.9685,1.9687,1.9685,1.9686,1515399999.0
2007-06-14 14:07:00,1.9686,1.9687,1.9686,1.9687,2086800014.0
2007-06-14 14:08:00,1.9686,1.9687,1.96845,1.96845,1244300004.0
2007-06-14 14:09:00,1.9685,1.9685,1.96825,1.9684,721699997.0
2007-06-14 14:10:00,1.9684,1.9684,1.9682,1.9682,845400004.0
2007-06-14 14:11:00,1.9682,1.9684,1.96815,1.9684,1756900013.0
2007-06-14 14:12:00,1.9683,1.9684,1.9682,1.9682,1646799984.0
2007-06-14 14:13:00,1.9682,1.9683,1.9682,1.9682,1640799972.0
2007-06-14 14:14:00,1.9682,1.9683,1.96815,1.96815,1780800008.0
2007-06-14 14:15:00,1.9681,1.9682,1.9679,1.9681,940700003.0
2007-06-14 14:16:00,1.9682,1.9684,1.9682,1.9683,940700003.0
2007-06-14 14:17:00,1.9683,1.9683,1.968,1.968,1034199998.0
2007-06-14 14:18:00,1.968,1.9681,1.96785,1.9679,1680399991.0
2007-06-14 14:19:00,1.9679,1.9682,1.96785,1.9681,1933899996.0
2007-06-14 14:20:00,1.9681,1.9682,1.96795,1.968,1656100002.0
2007-06-14 14:21:00,1.968,1.9681,1.9667,1.9667,1946300005.0
2007-06-14 14:22:00,1.9666,1.967,1.9666,1.967,1946300005.0
2007-06-14 14:23:00,1.967,1.9671,1.96675,1.9668,1946300005.0
2007-06-14 14:24:00,1.9668,1.9669,1.9663,1.9665,2084900000.0
2007-06-14 14:25:00,1.9666,1.9668,1.9665,1.9667,2084900000.0
2007-06-14 14:26:00,1.9668,1.9669,1.9667,1.9669,2084900000.0
2007-06-14 14:27:00,1.96695,1.9675,1.96695,1.9674,2084900000.0
2007-06-14 14:28:00,1.9673,1.9675,1.9672,1.9674,1801999983.0
2007-06-14 14:29:00,1.9675,1.9677,1.9673,1.9674,1801999983.0
2007-06-14 14:30:00,1.9674,1.9676,1.967,1.9671,1238800000.0
2007-06-14 14:31:00,1.9671,1.9673,1.9662,1.9664,2079099994.0
2007-06-14 14:32:00,1.9663,1.9669,1.9662,1.9662,2079099994.0
2007-06-14 14:33:00,1.9663,1.9663,1.9658,1.9659,2079099994.0
2007-06-14 14:34:00,1.966,1.9661,1.9657,1.9658,2079099994.0
2007-06-14 14:35:00,1.9659,1.9664,1.9658,1.9663,2079099994.0
2007-06-14 14:36:00,1.9663,1.967,1.9663,1.9669,1693199994.0
2007-06-14 14:37:00,1.967,1.9678,1.96695,1.96715,1534799990.0
2007-06-14 14:38:00,1.9671,1.9674,1.967,1.9674,1409899996.0
2007-06-14 14:39:00,1.9673,1.9676,1.9673,1.9676,1409899996.0
2007-06-14 14:40:00,1.9675,1.9682,1.9674,1.9681,1409899996.0
2007-06-14 14:41:00,1.9679,1.9681,1.9677,1.9677,1409899996.0
2007-06-14 14:42:00,1.9677,1.9691,1.96765,1.9689,1409899996.0
2007-06-14 14:43:00,1.9689,1.96945,1.9685,1.9691,1310199997.0
2007-06-14 14:44:00,1.969,1.9693,1.9686,1.9686,1289600003.0
2007-06-14 14:45:00,1.9687,1.9688,1.9683,1.9685,1289600003.0
2007-06-14 14:46:00,1.9686,1.969,1.9685,1.9688,1289600003.0
2007-06-14 14:47:00,1.9689,1.9689,1.9687,1.9687,1289600003.0
2007-06-14 14:48:00,1.9687,1.9688,1.9685,1.9687,1601500012.0
2007-06-14 14:49:00,1.9685,1.9686,1.9681,1.9684,1517599989.0
2007-06-14 14:50:00,1.9683,1.9683,1.9678,1.9679,1517599989.0
2007-06-14 14:51:00,1.9679,1.9681,1.9678,1.968,1517599989.0
2007-06-14 14:52:00,1.9679,1.9679,1.9673,1.9675,2042099993.0
2007-06-14 14:53:00,1.9676,1.9677,1.9674,1.9676,2042099993.0
2007-06-14 14:54:00,1.9675,1.9675,1.9673,1.9673,2042099993.0
2007-06-14 14:55:00,1.9672,1.9673,1.9672,1.9673,2042099993.0
2007-06-14 14:56:00,1.9672,1.9677,1.9672,1.9675,2042099993.0
2007-06-14 14:57:00,1.9674,1.9675,1.9673,1.9674,2042099993.0
2007-06-14 14:58:00,1.9675,1.9675,1.96695,1.9671,2042099993.0
2007-06-14 14:59:00,1.9671,1.96755,1.967,1.96755,1980300007.0
2007-06-14 15:00:00,1.9675,1.9678,1.9669,1.9672,581999999.0
2007-06-14 15:01:00,1.9673,1.9673,1.9669,1.967,581999999.0
2007-06-14 15:02:00,1.9671,1.9674,1.96705,1.9674,581999999.0
2007-06-14 15:03:00,1.9673,1.9674,1.96725,1.9674,1045000000.0
2007-06-14 15:04:00,1.9674,1.9676,1.9673,1.9673,1452500000.0
2007-06-14 15:05:00,1.9674,1.9674,1.967,1.967,818900004.0
2007-06-14 15:06:00,1.9671,1.9672,1.9671,1.9672,818900004.0
2007-06-14 15:07:00,1.9671,1.9672,1.967,1.9672,1965100018.0
2007-06-14 15:08:00,1.9673,1.9675,1.96725,1.9673,1965100018.0
2007-06-14 15:09:00,1.9672,1.9673,1.9672,1.9673,1613299993.0
2007-06-14 15:10:00,1.9672,1.9675,1.9672,1.9675,1613299993.0
2007-06-14 15:11:00,1.9676,1.9676,1.9674,1.9674,1613299993.0
2007-06-14 15:12:00,1.9674,1.9674,1.9674,1.9674,62600000.0
2007-06-14 15:13:00,1.9674,1.9674,1.9672,1.9672,2060699994.0
2007-06-14 15:14:00,1.9672,1.9673,1.9672,1.96725,1207800002.0
2007-06-14 15:15:00,1.9673,1.9674,1.96725,1.9673,1764200023.0
2007-06-14 15:16:00,1.9674,1.9674,1.9674,1.9674,2100499994.0
2007-06-14 15:17:00,1.9673,1.9673,1.96705,1.96715,2100499994.0
2007-06-14 15:18:00,1.96715,1.96725,1.96705,1.9671,1647200002.0
2007-06-14 15:19:00,1.967,1.9671,1.9669,1.967,1275400000.0
2007-06-14 15:20:00,1.9671,1.9671,1.9669,1.9669,1275400000.0
2007-06-14 15:21:00,1.96685,1.967,1.96685,1.967,1275400000.0
2007-06-14 15:22:00,1.967,1.967,1.96685,1.967,744199994.0
2007-06-14 15:23:00,1.967,1.9671,1.96695,1.96705,543000003.0
2007-06-14 15:24:00,1.9671,1.9671,1.96705,1.9671,999299997.0
2007-06-14 15:25:00,1.9671,1.9671,1.967,1.96705,365800001.0
2007-06-14 15:26:00,1.9671,1.9671,1.967,1.967,953800014.0
2007-06-14 15:27:00,1.967,1.9671,1.96695,1.967,1272100003.0
2007-06-14 15:28:00,1.967,1.967,1.96685,1.96685,1810159998.0
2007-06-14 15:29:00,1.9669,1.967,1.96685,1.967,823300004.0
2007-06-14 15:30:00,1.967,1.9671,1.9669,1.9669,1294499998.0
2007-06-14 15:31:00,1.967,1.9672,1.967,1.9671,1294499998.0
2007-06-14 15:32:00,1.9671,1.9672,1.9669,1.967,1864500011.0
2007-06-14 15:33:00,1.967,1.9672,1.967,1.9672,1116100001.0
2007-06-14 15:34:00,1.9672,1.9675,1.9672,1.9675,1667299996.0
2007-06-14 15:35:00,1.9674,1.9675,1.9672,1.9674,1667299996.0
2007-06-14 15:36:00,1.9676,1.9677,1.96725,1.9674,1667299996.0
2007-06-14 15:37:00,1.9673,1.9674,1.9671,1.9672,1944799997.0
2007-06-14 15:38:00,1.96715,1.9674,1.96715,1.9674,1944799997.0
2007-06-14 15:39:00,1.9673,1.9678,1.9671,1.9678,1452900001.0
2007-06-14 15:40:00,1.968,1.9681,1.9675,1.9681,1452900001.0
2007-06-14 15:41:00,1.9682,1.9683,1.96815,1.9683,1452900001.0
2007-06-14 15:42:00,1.9682,1.9687,1.9682,1.9685,1070799998.0
2007-06-14 15:43:00,1.9686,1.9688,1.9686,1.9687,1070799998.0
2007-06-14 15:44:00,1.96865,1.96895,1.96865,1.96895,1070799998.0
2007-06-14 15:45:00,1.9689,1.9689,1.9686,1.9686,1514800007.0
2007-06-14 15:46:00,1.9686,1.9686,1.9685,1.9686,1438000001.0
2007-06-14 15:47:00,1.9686,1.9686,1.96855,1.96855,1667499999.0
2007-06-14 15:48:00,1.9685,1.9686,1.9685,1.9685,1430100008.0
2007-06-14 15:49:00,1.9684,1.9685,1.9684,1.9685,1430100008.0
2007-06-14 15:50:00,1.9685,1.9687,1.96845,1.9686,1430100008.0
2007-06-14 15:51:00,1.9686,1.9686,1.96835,1.96845,1685299992.0
2007-06-14 15:52:00,1.9685,1.9688,1.9685,1.9688,2034200012.0
2007-06-14 15:53:00,1.9689,1.969,1.9687,1.9687,2034200012.0
2007-06-14 15:54:00,1.9687,1.9691,1.9687,1.9688,1588200002.0
2007-06-14 15:55:00,1.9688,1.9689,1.9687,1.9688,1781699993.0
2007-06-14 15:56:00,1.9687,1.9688,1.9687,1.9687,1781699993.0
2007-06-14 15:57:00,1.9688,1.9689,1.9687,1.9688,1781699993.0
2007-06-14 15:58:00,1.9689,1.9689,1.9688,1.9688,1781699993.0
2007-06-14 15:59:00,1.9689,1.9689,1.9688,1.9688,1781699993.0
2007-06-14 16:00:00,1.9689,1.9692,1.9689,1.9691,1781699993.0
2007-06-14 16:01:00,1.96905,1.9691,1.9688,1.9691,1781699993.0
2007-06-14 16:02:00,1.9691,1.9693,1.96895,1.9693,1831400011.0
2007-06-14 16:03:00,1.96905,1.9691,1.96885,1.9689,299599999.0
2007-06-14 16:04:00,1.9689,1.9699,1.9689,1.9698,1702399995.0
2007-06-14 16:05:00,1.9698,1.97,1.9696,1.9697,1673300001.0
2007-06-14 16:06:00,1.96965,1.9697,1.9696,1.9696,1673300001.0
2007-06-14 16:07:00,1.9695,1.9696,1.9694,1.9695,1037900005.0
2007-06-14 16:08:00,1.96955,1.9696,1.9694,1.9695,1037900005.0
2007-06-14 16:09:00,1.9695,1.9696,1.9694,1.9695,911400003.0
2007-06-14 16:10:00,1.9695,1.9696,1.9694,1.9694,911400003.0
2007-06-14 16:11:00,1.9693,1.9693,1.9691,1.9693,1500300000.0
2007-06-14 16:12:00,1.9692,1.9693,1.9691,1.9692,1500300000.0
2007-06-14 16:13:00,1.9691,1.9692,1.9689,1.9689,1392800001.0
2007-06-14 16:14:00,1.9689,1.9689,1.9688,1.9689,1392800001.0
2007-06-14 16:15:00,1.9689,1.9689,1.9687,1.9688,623900005.0
2007-06-14 16:16:00,1.9689,1.9691,1.9688,1.969,1979500004.0
2007-06-14 16:17:00,1.9689,1.9692,1.9689,1.9692,1979500004.0
2007-06-14 16:18:00,1.9692,1.9695,1.9692,1.9693,1775099999.0
2007-06-14 16:19:00,1.9692,1.9693,1.9689,1.9689,1775099999.0
2007-06-14 16:20:00,1.9689,1.969,1.9689,1.969,1775099999.0
2007-06-14 16:21:00,1.969,1.9691,1.9688,1.9688,1774000006.0
2007-06-14 16:22:00,1.9688,1.969,1.9688,1.969,845199991.0
2007-06-14 16:23:00,1.9689,1.9691,1.9688,1.969,1966000006.0
2007-06-14 16:24:00,1.969,1.969,1.96875,1.9688,1966000006.0
2007-06-14 16:25:00,1.96875,1.9689,1.96875,1.9689,843799996.0
2007-06-14 16:26:00,1.9688,1.9688,1.9687,1.96875,600399999.0
2007-06-14 16:27:00,1.9687,1.969,1.9687,1.969,1149037502.0
2007-06-14 16:28:00,1.969,1.9691,1.969,1.969,800699999.0
2007-06-14 16:29:00,1.96905,1.9692,1.969,1.9692,1911800008.0
2007-06-14 16:30:00,1.9692,1.9693,1.9692,1.9692,1424699998.0
2007-06-14 16:31:00,1.9691,1.9692,1.9688,1.969,1113099987.0
2007-06-14 16:32:00,1.9689,1.9691,1.9689,1.969,1113099987.0
2007-06-14 16:33:00,1.9689,1.9689,1.9687,1.9688,1113099987.0
2007-06-14 16:34:00,1.9688,1.9688,1.9687,1.9687,689799995.0
2007-06-14 16:35:00,1.96875,1.9688,1.9686,1.9687,809000002.0
2007-06-14 16:36:00,1.9687,1.9687,1.96855,1.96855,753000000.0
2007-06-14 16:37:00,1.9685,1.9689,1.9685,1.9688,1847400000.0
2007-06-14 16:38:00,1.9689,1.9689,1.9687,1.9688,1847400000.0
2007-06-14 16:39:00,1.9687,1.9688,1.9685,1.9687,1847400000.0
2007-06-14 16:40:00,1.969,1.96915,1.96875,1.969,1847400000.0
2007-06-14 16:41:00,1.9691,1.9694,1.969,1.9693,984799999.0
2007-06-14 16:42:00,1.9693,1.9695,1.9692,1.9693,1935200004.0
2007-06-14 16:43:00,1.9693,1.9694,1.9691,1.9692,1903200000.0
2007-06-14 16:44:00,1.9692,1.9692,1.969,1.9691,713199992.0
2007-06-14 16:45:00,1.9691,1.9693,1.969,1.96905,1945499985.0
2007-06-14 16:46:00,1.9691,1.9693,1.96885,1.9693,1218699994.0
2007-06-14 16:47:00,1.9693,1.9693,1.969,1.9691,1597800005.0
2007-06-14 16:48:00,1.9691,1.9691,1.96885,1.9689,717199997.0
2007-06-14 16:49:00,1.9689,1.9691,1.96875,1.9688,585300000.0
2007-06-14 16:50:00,1.9688,1.969,1.9688,1.9689,790099994.0
2007-06-14 16:51:00,1.9688,1.9688,1.96865,1.96865,790099994.0
2007-06-14 16:52:00,1.9687,1.9689,1.9683,1.9683,1854099996.0
2007-06-14 16:53:00,1.9682,1.9685,1.9682,1.9682,1854099996.0
2007-06-14 16:54:00,1.9684,1.9686,1.96825,1.9685,1854099996.0
2007-06-14 16:55:00,1.9685,1.9686,1.9684,1.9684,1918200010.0
2007-06-14 16:56:00,1.9684,1.9685,1.96825,1.9684,1918200010.0
2007-06-14 16:57:00,1.9685,1.9688,1.9685,1.9688,1767999996.0
2007-06-14 16:58:00,1.9688,1.969,1.9687,1.9688,1521099994.0
2007-06-14 16:59:00,1.9687,1.9691,1.9687,1.9691,1521099994.0
2007-06-14 17:00:00,1.9692,1.9696,1.9692,1.9694,1521099994.0
2007-06-14 17:01:00,1.9695,1.9695,1.9693,1.9693,1521099994.0
2007-06-14 17:02:00,1.9694,1.9694,1.9693,1.9693,1521099994.0
2007-06-14 17:03:00,1.9692,1.9694,1.9692,1.9693,1521099994.0
2007-06-14 17:04:00,1.9691,1.9692,1.9691,1.9691,1316300001.0
2007-06-14 17:05:00,1.96915,1.9694,1.96915,1.9693,1316300001.0
2007-06-14 17:06:00,1.9691,1.9691,1.9689,1.969,1148899998.0
2007-06-14 17:07:00,1.9689,1.969,1.9689,1.969,1148899998.0
2007-06-14 17:08:00,1.9689,1.9689,1.9688,1.9689,1148899998.0
2007-06-14 17:09:00,1.969,1.9692,1.969,1.9691,1148899998.0
2007-06-14 17:10:00,1.969,1.969,1.9689,1.969,1148899998.0
2007-06-14 17:11:00,1.9691,1.9696,1.9691,1.9696,1148899998.0
2007-06-14 17:12:00,1.9694,1.9694,1.9691,1.9694,1148899998.0
2007-06-14 17:13:00,1.9691,1.9692,1.9691,1.9692,1148899998.0
2007-06-14 17:14:00,1.9693,1.9694,1.9691,1.9692,2076800015.0
2007-06-14 17:15:00,1.96915,1.9692,1.9687,1.9687,2076800015.0
2007-06-14 17:16:00,1.9688,1.969,1.9688,1.9689,611600001.0
2007-06-14 17:17:00,1.9689,1.9689,1.96885,1.9689,611600001.0
2007-06-14 17:18:00,1.9689,1.96895,1.9689,1.9689,1666499998.0
2007-06-14 17:19:00,1.969,1.9691,1.9689,1.969,542300001.0
2007-06-14 17:20:00,1.9691,1.9692,1.9691,1.9692,542300001.0
2007-06-14 17:21:00,1.9692,1.9693,1.96915,1.96915,1673800005.0
2007-06-14 17:22:00,1.9692,1.96925,1.96915,1.96925,1912700000.0
2007-06-14 17:23:00,1.96925,1.9693,1.96925,1.96925,1331999998.0
2007-06-14 17:24:00,1.96925,1.96945,1.9692,1.9693,1756099992.0
2007-06-14 17:25:00,1.9693,1.9695,1.9693,1.9693,511400002.0
2007-06-14 17:26:00,1.9693,1.96945,1.9693,1.9694,378099995.0
2007-06-14 17:27:00,1.96945,1.9695,1.96935,1.9695,421599995.0
2007-06-14 17:28:00,1.9695,1.9696,1.96945,1.9695,705100005.0
2007-06-14 17:29:00,1.9695,1.9695,1.9694,1.9695,323200003.0
2007-06-14 17:30:00,1.9695,1.9696,1.9695,1.9695,1956499997.0
2007-06-14 17:31:00,1.9694,1.9694,1.9691,1.9694,1956499997.0
2007-06-14 17:32:00,1.9693,1.9693,1.9692,1.9692,1956499997.0
2007-06-14 17:33:00,1.9691,1.9691,1.9691,1.9691,1956499997.0
2007-06-14 17:34:00,1.9691,1.9691,1.969,1.9691,1956499997.0
2007-06-14 17:35:00,1.9691,1.9692,1.96905,1.96915,940400002.0
2007-06-14 17:36:00,1.9691,1.9692,1.96885,1.9689,1976400021.0
2007-06-14 17:37:00,1.9689,1.9691,1.9689,1.969,536000003.0
2007-06-14 17:38:00,1.969,1.9691,1.96885,1.9689,675300005.0
2007-06-14 17:39:00,1.96885,1.9689,1.9688,1.9688,1454700004.0
2007-06-14 17:40:00,1.9688,1.96885,1.96855,1.96875,1871599985.0
2007-06-14 17:41:00,1.96875,1.96895,1.96865,1.9689,2133800000.0
2007-06-14 17:42:00,1.96895,1.969,1.96895,1.969,216300000.0
2007-06-14 17:43:00,1.96895,1.969,1.96885,1.9689,1305000006.0
2007-06-14 17:44:00,1.9689,1.969,1.9687,1.9687,1428900006.0
2007-06-14 17:45:00,1.9687,1.9687,1.9687,1.9687,394399997.0
2007-06-14 17:46:00,1.9687,1.9688,1.9686,1.9688,1115100003.0
2007-06-14 17:47:00,1.9688,1.9688,1.9686,1.9687,1400200004.0
2007-06-14 17:48:00,1.9687,1.9687,1.96855,1.96855,447999999.0
2007-06-14 17:49:00,1.9686,1.9686,1.96855,1.9686,1103400000.0
2007-06-14 17:50:00,1.9686,1.9686,1.9684,1.9685,938799998.0
2007-06-14 17:51:00,1.9685,1.9688,1.9685,1.9688,1681600012.0
2007-06-14 17:52:00,1.9687,1.9691,1.9686,1.9686,1313000000.0
2007-06-14 17:53:00,1.9687,1.9689,1.96865,1.9688,1313000000.0
2007-06-14 17:54:00,1.9689,1.9689,1.9687,1.9688,1747799999.0
2007-06-14 17:55:00,1.9688,1.9693,1.9688,1.9691,1747799999.0
2007-06-14 17:56:00,1.9691,1.9693,1.969,1.9693,1245199996.0
2007-06-14 17:57:00,1.9693,1.9694,1.9693,1.9694,280300000.0
2007-06-14 17:58:00,1.9693,1.9695,1.9693,1.9694,1186099979.0
2007-06-14 17:59:00,1.9694,1.9695,1.9694,1.9694,670800002.0
2007-06-14 18:00:00,1.9694,1.9697,1.9694,1.9697,620200002.0
2007-06-14 18:01:00,1.9697,1.9698,1.96945,1.9695,835000005.0
2007-06-14 18:02:00,1.9695,1.9695,1.96945,1.9695,90500000.0
2007-06-14 18:03:00,1.96945,1.9695,1.969,1.9691,1616799998.0
2007-06-14 18:04:00,1.9691,1.9692,1.969,1.9691,1855799997.0
2007-06-14 18:05:00,1.9691,1.9693,1.9691,1.9692,659800001.0
2007-06-14 18:06:00,1.9692,1.9693,1.9691,1.96915,1655900000.0
2007-06-14 18:07:00,1.96915,1.9692,1.969,1.969,1688199973.0
2007-06-14 18:08:00,1.969,1.969,1.9687,1.9688,1141400004.0
2007-06-14 18:09:00,1.9688,1.9688,1.9687,1.96875,966799992.0
2007-06-14 18:10:00,1.9688,1.9688,1.9686,1.9687,734199999.0
2007-06-14 18:11:00,1.9687,1.9689,1.9687,1.9689,755599997.0
2007-06-14 18:12:00,1.9688,1.9689,1.96865,1.9687,1855300010.0
2007-06-14 18:13:00,1.9687,1.9687,1.9687,1.9687,382900001.0
2007-06-14 18:14:00,1.9687,1.9687,1.96865,1.9687,725700007.0
2007-06-14 18:15:00,1.9687,1.9688,1.9687,1.9688,630699991.0
2007-06-14 18:16:00,1.9688,1.9688,1.96865,1.9688,810900011.0
2007-06-14 18:17:00,1.9688,1.9688,1.9687,1.9688,630099994.0
2007-06-14 18:18:00,1.9688,1.9688,1.9687,1.9687,98699999.0
2007-06-14 18:19:00,1.9687,1.9689,1.9687,1.9688,140100000.0
2007-06-14 18:20:00,1.9688,1.9689,1.9687,1.9688,689700002.0
2007-06-14 18:21:00,1.9689,1.9689,1.9687,1.9687,80699999.0
2007-06-14 18:22:00,1.9687,1.9691,1.9687,1.9689,998199997.0
2007-06-14 18:23:00,1.969,1.9692,1.96895,1.9692,336900001.0
2007-06-14 18:24:00,1.9691,1.9691,1.96895,1.96895,878100000.0
2007-06-14 18:25:00,1.969,1.9692,1.96895,1.9691,523399993.0
2007-06-14 18:26:00,1.9691,1.9692,1.9691,1.9692,659600006.0
2007-06-14 18:27:00,1.9692,1.9695,1.9691,1.9695,1158299998.0
2007-06-14 18:28:00,1.9695,1.9697,1.9695,1.9695,1106600009.0
2007-06-14 18:29:00,1.9695,1.9695,1.9694,1.9695,808800000.0
2007-06-14 18:30:00,1.9695,1.9695,1.9693,1.9695,808800000.0
2007-06-14 18:31:00,1.9695,1.9695,1.9692,1.9693,802800000.0
2007-06-14 18:32:00,1.9693,1.9693,1.96905,1.9691,1037699996.0
2007-06-14 18:33:00,1.9692,1.9692,1.9691,1.9691,419300001.0
2007-06-14 18:34:00,1.9691,1.9691,1.969,1.969,339300002.0
2007-06-14 18:35:00,1.969,1.9691,1.9689,1.9691,577299997.0
2007-06-14 18:36:00,1.969,1.9691,1.969,1.9691,240000001.0
2007-06-14 18:37:00,1.9691,1.9691,1.9689,1.9689,1548799995.0
2007-06-14 18:38:00,1.9689,1.9691,1.9689,1.9691,148600000.0
2007-06-14 18:39:00,1.9691,1.9691,1.9689,1.9689,808899996.0
2007-06-14 18:40:00,1.9689,1.9689,1.96865,1.9687,1668100009.0
2007-06-14 18:41:00,1.96875,1.9688,1.96875,1.96875,543300001.0
2007-06-14 18:42:00,1.9688,1.9688,1.9688,1.9688,133800000.0
2007-06-14 18:43:00,1.9688,1.969,1.9688,1.969,580800000.0
2007-06-14 18:44:00,1.96895,1.969,1.9689,1.9689,387800000.0
2007-06-14 18:45:00,1.96895,1.96895,1.9688,1.9688,755700004.0
2007-06-14 18:46:00,1.9688,1.9689,1.96875,1.9689,587300000.0
2007-06-14 18:47:00,1.9688,1.969,1.9688,1.9689,97900000.0
2007-06-14 18:48:00,1.9689,1.9691,1.9689,1.9691,113800000.0
2007-06-14 18:49:00,1.969,1.9693,1.9689,1.96895,1359300002.0
2007-06-14 18:50:00,1.969,1.9693,1.969,1.9693,244599998.0
2007-06-14 18:51:00,1.9693,1.9694,1.9692,1.9694,250500000.0
2007-06-14 18:52:00,1.9694,1.9694,1.9692,1.9692,377899998.0
2007-06-14 18:53:00,1.9692,1.96925,1.9692,1.96925,469999999.0
2007-06-14 18:54:00,1.96925,1.9693,1.9692,1.9692,182099998.0
2007-06-14 18:55:00,1.9692,1.9693,1.9692,1.9693,252600000.0
2007-06-14 18:56:00,1.9693,1.96945,1.96925,1.9694,443900001.0
2007-06-14 18:57:00,1.9694,1.9694,1.96925,1.96925,366500000.0
2007-06-14 18:58:00,1.9693,1.9693,1.96925,1.9693,343799999.0
2007-06-14 18:59:00,1.9693,1.9693,1.9692,1.9693,510200008.0
2007-06-14 19:00:00,1.9693,1.9694,1.96915,1.9693,1018299995.0
2007-06-14 19:01:00,1.9693,1.9693,1.9692,1.9693,715099997.0
2007-06-14 19:02:00,1.9693,1.9693,1.9692,1.9692,523800000.0
2007-06-14 19:03:00,1.9692,1.9694,1.9692,1.9694,558799998.0
2007-06-14 19:04:00,1.9693,1.9694,1.9692,1.9692,378300000.0
2007-06-14 19:05:00,1.9692,1.9694,1.9692,1.9694,505300000.0
2007-06-14 19:06:00,1.9694,1.9694,1.9694,1.9694,6400000.0
2007-06-14 19:07:00,1.9694,1.9695,1.9694,1.9695,70800000.0
2007-06-14 19:08:00,1.96913,1.9694,1.96913,1.96913,2131199987.0
2007-06-14 19:09:00,1.9695,1.9695,1.96925,1.9693,298800003.0
2007-06-14 19:10:00,1.9693,1.9694,1.96905,1.96915,1479099998.0
2007-06-14 19:11:00,1.96915,1.9692,1.9689,1.96895,664299995.0
2007-06-14 19:12:00,1.96895,1.9691,1.96895,1.96905,402900000.0
2007-06-14 19:13:00,1.96905,1.9691,1.96895,1.969,786400000.0
2007-06-14 19:14:00,1.969,1.9692,1.9689,1.9689,706500001.0
2007-06-14 19:15:00,1.9689,1.969,1.9689,1.969,176499999.0
2007-06-14 19:16:00,1.969,1.969,1.969,1.969,175900000.0
2007-06-14 19:17:00,1.969,1.9695,1.969,1.9695,710399998.0
2007-06-14 19:18:00,1.9695,1.9695,1.9693,1.9695,440800000.0
2007-06-14 19:19:00,1.9694,1.9694,1.9693,1.9693,519000002.0
2007-06-14 19:20:00,1.9693,1.9693,1.9693,1.9693,205600001.0
2007-06-14 19:21:00,1.9693,1.9693,1.9693,1.9693,502199992.0
2007-06-14 19:22:00,1.9693,1.9693,1.9693,1.9693,836399998.0
2007-06-14 19:23:00,1.9693,1.9693,1.9692,1.9692,791600006.0
2007-06-14 19:24:00,1.9692,1.9692,1.96915,1.96915,538000001.0
2007-06-14 19:25:00,1.9692,1.9694,1.96915,1.96925,612700000.0
2007-06-14 19:26:00,1.96925,1.9694,1.96925,1.9694,357700000.0
2007-06-14 19:27:00,1.9694,1.9694,1.9694,1.9694,184500000.0
2007-06-14 19:28:00,1.9694,1.9695,1.9694,1.9695,211300002.0
2007-06-14 19:29:00,1.9695,1.9695,1.9695,1.9695,487600002.0
2007-06-14 19:30:00,1.9695,1.9695,1.9694,1.9694,429400001.0
2007-06-14 19:31:00,1.9695,1.9696,1.96935,1.96935,1250400001.0
2007-06-14 19:32:00,1.96945,1.9696,1.96945,1.9696,280799998.0
2007-06-14 19:33:00,1.9696,1.9696,1.9695,1.9696,131699998.0
2007-06-14 19:34:00,1.9695,1.9696,1.96945,1.9695,970999987.0
2007-06-14 19:35:00,1.9695,1.9696,1.9695,1.9696,1784699996.0
2007-06-14 19:36:00,1.9696,1.9696,1.9694,1.9695,831600004.0
2007-06-14 19:37:00,1.9696,1.9698,1.9696,1.9697,812000002.0
2007-06-14 19:38:00,1.9697,1.9697,1.9695,1.9695,772700000.0
2007-06-14 19:39:00,1.9695,1.9695,1.9693,1.9693,1476399999.0
2007-06-14 19:40:00,1.9693,1.9694,1.9693,1.9693,242800005.0
2007-06-14 19:41:00,1.9694,1.9695,1.9694,1.9695,306500001.0
2007-06-14 19:42:00,1.9695,1.9696,1.9695,1.9695,281400001.0
2007-06-14 19:43:00,1.9695,1.9698,1.9695,1.9697,1070600003.0
2007-06-14 19:44:00,1.9697,1.9697,1.9697,1.9697,52000000.0
2007-06-14 19:45:00,1.9697,1.9697,1.9696,1.9696,614899999.0
2007-06-14 19:46:00,1.9696,1.9696,1.96955,1.9696,644799997.0
2007-06-14 19:47:00,1.9697,1.9699,1.9696,1.9699,359799999.0
2007-06-14 19:48:00,1.9699,1.9701,1.9698,1.97,251700001.0
2007-06-14 19:49:00,1.97,1.9708,1.97,1.9708,1950900006.0
2007-06-14 19:50:00,1.9708,1.971,1.97075,1.9709,1231800001.0
2007-06-14 19:51:00,1.9709,1.9709,1.9708,1.9709,761799999.0
2007-06-14 19:52:00,1.9709,1.9709,1.9707,1.9708,230600001.0
2007-06-14 19:53:00,1.9708,1.9709,1.9707,1.9708,493399999.0
2007-06-14 19:54:00,1.9708,1.9709,1.97075,1.9709,768900000.0
2007-06-14 19:55:00,1.9709,1.9709,1.97075,1.9708,407000001.0
2007-06-14 19:56:00,1.9708,1.9708,1.9708,1.9708,113600000.0
2007-06-14 19:57:00,1.9708,1.9708,1.97065,1.97065,468899997.0
2007-06-14 19:58:00,1.97065,1.9707,1.9705,1.9706,1426400003.0
2007-06-14 19:59:00,1.9706,1.9707,1.9706,1.9707,725400002.0
2007-06-14 20:00:00,1.9707,1.9707,1.97065,1.9707,153700000.0
2007-06-14 20:01:00,1.97065,1.9707,1.97065,1.9707,337200000.0
2007-06-14 20:02:00,1.9707,1.9708,1.9706,1.9706,674300003.0
2007-06-14 20:03:00,1.9706,1.9707,1.97055,1.9706,320700000.0
2007-06-14 20:04:00,1.9706,1.9707,1.97055,1.9706,1019100001.0
2007-06-14 20:05:00,1.9706,1.97085,1.9706,1.9707,248599999.0
2007-06-14 20:06:00,1.9707,1.9708,1.9705,1.9706,895400005.0
2007-06-14 20:07:00,1.9706,1.9706,1.9706,1.9706,99499998.0
2007-06-14 20:08:00,1.9706,1.9706,1.9706,1.9706,152700000.0
2007-06-14 20:09:00,1.9706,1.9706,1.9706,1.9706,35000000.0
2007-06-14 20:10:00,1.9706,1.9706,1.97045,1.9705,657999996.0
2007-06-14 20:11:00,1.9705,1.9707,1.97045,1.9706,1856899995.0
2007-06-14 20:12:00,1.9706,1.9707,1.97055,1.9706,707700004.0
2007-06-14 20:13:00,1.9706,1.9707,1.9706,1.9707,648199999.0
2007-06-14 20:14:00,1.9707,1.97075,1.97065,1.9707,324300000.0
2007-06-14 20:15:00,1.9707,1.9707,1.9707,1.9707,90600000.0
2007-06-14 20:16:00,1.9707,1.9707,1.97045,1.9705,567400005.0
2007-06-14 20:17:00,1.9705,1.9705,1.9704,1.9704,704599999.0
2007-06-14 20:18:00,1.9703,1.9703,1.9702,1.9702,208300000.0
2007-06-14 20:19:00,1.9701,1.9702,1.9701,1.9702,208300000.0
2007-06-14 20:20:00,1.9702,1.9702,1.96995,1.96995,1116400000.0
2007-06-14 20:21:00,1.97,1.97,1.96975,1.9698,1711600003.0
2007-06-14 20:22:00,1.9698,1.9699,1.9698,1.9698,344499999.0
2007-06-14 20:23:00,1.9698,1.9699,1.9698,1.9699,314699997.0
2007-06-14 20:24:00,1.9699,1.9699,1.9698,1.9698,160000000.0
2007-06-14 20:25:00,1.9698,1.9699,1.96975,1.96985,404300000.0
2007-06-14 20:26:00,1.96985,1.97,1.96985,1.97,396400001.0
2007-06-14 20:27:00,1.97,1.9702,1.97,1.97005,1720200005.0
2007-06-14 20:28:00,1.97005,1.9704,1.97005,1.9703,791700004.0
2007-06-14 20:29:00,1.9703,1.9704,1.9701,1.9703,664600002.0
2007-06-14 20:30:00,1.9703,1.9703,1.9701,1.9702,664600002.0
2007-06-14 20:31:00,1.9702,1.9702,1.9701,1.9701,459500001.0
2007-06-14 20:32:00,1.9701,1.9701,1.97,1.97,1334499989.0
2007-06-14 20:33:00,1.97,1.9701,1.97,1.97,579900003.0
2007-06-14 20:34:00,1.97,1.97,1.9697,1.9697,848099997.0
2007-06-14 20:35:00,1.9697,1.9697,1.96945,1.9695,1443899986.0
2007-06-14 20:36:00,1.9695,1.9695,1.9694,1.96945,272699998.0
2007-06-14 20:37:00,1.96945,1.9695,1.9693,1.9694,851400001.0
2007-06-14 20:38:00,1.9694,1.9694,1.9693,1.9694,50200000.0
2007-06-14 20:39:00,1.9694,1.9694,1.9694,1.9694,366700000.0
2007-06-14 20:40:00,1.9695,1.9695,1.9694,1.9694,75200000.0
2007-06-14 20:41:00,1.9695,1.9695,1.9694,1.9694,353799998.0
2007-06-14 20:42:00,1.9694,1.9694,1.96925,1.9693,103100000.0
2007-06-14 20:43:00,1.9693,1.9693,1.9693,1.9693,63500000.0
2007-06-14 20:44:00,1.9693,1.9693,1.9693,1.9693,40200000.0
2007-06-14 20:45:00,1.9693,1.9693,1.9693,1.9693,67500000.0
2007-06-14 20:46:00,1.9693,1.9693,1.9691,1.9692,417900000.0
2007-06-14 20:47:00,1.9692,1.9693,1.9692,1.9692,669699998.0
2007-06-14 20:48:00,1.9692,1.9693,1.9691,1.9692,879900005.0
2007-06-14 20:49:00,1.9692,1.9692,1.9692,1.9692,128900000.0
2007-06-14 20:50:00,1.9693,1.9694,1.96915,1.96915,378699999.0
2007-06-14 20:51:00,1.96915,1.9693,1.96915,1.9693,412799998.0
2007-06-14 20:52:00,1.9692,1.9692,1.9692,1.9692,25200001.0
2007-06-14 20:53:00,1.9692,1.9693,1.9691,1.9692,520600000.0
2007-06-14 20:54:00,1.9692,1.9699,1.9692,1.9697,1829599992.0
2007-06-14 20:55:00,1.9697,1.9698,1.9696,1.9696,1873800015.0
2007-06-14 20:56:00,1.9696,1.9696,1.9696,1.9696,192000000.0
2007-06-14 20:57:00,1.9696,1.9696,1.9696,1.9696,89000000.0
2007-06-14 20:58:00,1.9696,1.9696,1.9696,1.9696,420800000.0
2007-06-14 20:59:00,1.9696,1.9696,1.9691,1.9692,1755499999.0
2007-06-14 21:00:00,1.9693,1.9695,1.9692,1.9695,143300000.0
2007-06-14 21:01:00,1.9695,1.9695,1.9694,1.9694,321400000.0
2007-06-14 21:02:00,1.9694,1.9694,1.9693,1.9693,244399999.0
2007-06-14 21:03:00,1.9693,1.9693,1.9693,1.9693,210600000.0
2007-06-14 21:04:00,1.9693,1.9695,1.9693,1.9694,275499999.0
2007-06-14 21:05:00,1.9694,1.9695,1.9694,1.9694,881199999.0
2007-06-14 21:06:00,1.9694,1.9694,1.9694,1.9694,665199982.0
2007-06-14 21:07:00,1.9694,1.9694,1.9693,1.9693,393599991.0
2007-06-14 21:08:00,1.9693,1.9693,1.96915,1.96915,458500000.0
2007-06-14 21:09:00,1.9692,1.9695,1.96915,1.96915,919200001.0
2007-06-14 21:10:00,1.9692,1.9693,1.96915,1.9692,338400000.0
2007-06-14 21:11:00,1.9692,1.9692,1.9689,1.969,1002099999.0
2007-06-14 21:12:00,1.9689,1.969,1.9688,1.969,843599999.0
2007-06-14 21:13:00,1.969,1.9692,1.969,1.9692,608100004.0
2007-06-14 21:14:00,1.9691,1.9692,1.9691,1.9692,203800000.0
2007-06-14 21:15:00,1.9692,1.9692,1.9692,1.9692,171400000.0
2007-06-14 21:16:00,1.9692,1.9693,1.9691,1.9692,446600000.0
2007-06-14 21:17:00,1.9692,1.9692,1.9692,1.9692,44000000.0
2007-06-14 21:18:00,1.9692,1.9692,1.969,1.9691,259999998.0
2007-06-14 21:19:00,1.9691,1.9693,1.9691,1.9692,671800000.0
2007-06-14 21:20:00,1.9692,1.9693,1.9691,1.9691,591300001.0
2007-06-14 21:21:00,1.96888,1.96896,1.96872,1.96888,331099994.0
2007-06-14 21:22:00,1.9691,1.9691,1.9691,1.9691,4000000.0
2007-06-14 21:23:00,1.969,1.9691,1.969,1.9691,126900000.0
2007-06-14 21:24:00,1.9691,1.9692,1.9691,1.96915,331900000.0
2007-06-14 21:25:00,1.96915,1.9694,1.9691,1.9691,952899990.0
2007-06-14 21:26:00,1.9691,1.9693,1.9691,1.96925,297000002.0
2007-06-14 21:27:00,1.9693,1.9693,1.9693,1.9693,20000000.0
2007-06-14 21:28:00,1.9693,1.9694,1.9693,1.9693,236400001.0
2007-06-14 21:29:00,1.9693,1.9693,1.9693,1.9693,44500000.0
2007-06-14 21:30:00,1.9693,1.9695,1.9693,1.9695,694300000.0
2007-06-14 21:31:00,1.9695,1.9695,1.9693,1.9694,1041799993.0
2007-06-14 21:32:00,1.9694,1.9696,1.96935,1.9696,520300007.0
2007-06-14 21:33:00,1.96945,1.9696,1.96945,1.9695,481000001.0
2007-06-14 21:34:00,1.9695,1.9695,1.9695,1.9695,165900000.0
2007-06-14 21:35:00,1.9695,1.9695,1.9694,1.9694,1003999999.0
2007-06-14 21:36:00,1.96912,1.96926,1.96911,1.96911,62300000.0
2007-06-14 21:37:00,1.9694,1.9694,1.9693,1.9693,375100000.0
2007-06-14 21:38:00,1.9693,1.9696,1.9693,1.9696,665500000.0
2007-06-14 21:39:00,1.9696,1.9696,1.9695,1.9695,113100001.0
2007-06-14 21:40:00,1.9695,1.9697,1.96945,1.9696,503200000.0
2007-06-14 21:41:00,1.9696,1.9697,1.9696,1.9696,340399998.0
2007-06-14 21:42:00,1.9695,1.9696,1.9695,1.9695,145100000.0
2007-06-14 21:43:00,1.96945,1.9695,1.96945,1.9695,131800001.0
2007-06-14 21:44:00,1.9695,1.9695,1.96945,1.9695,162099999.0
2007-06-14 21:45:00,1.9695,1.9696,1.9695,1.9696,204800002.0
2007-06-14 21:46:00,1.9696,1.9696,1.9695,1.9695,264800000.0
2007-06-14 21:47:00,1.9696,1.9698,1.9695,1.96975,605499999.0
2007-06-14 21:48:00,1.96975,1.9698,1.9697,1.9697,81400000.0
2007-06-14 21:49:00,1.9698,1.9698,1.9697,1.9698,111200000.0
2007-06-14 21:50:00,1.9698,1.97005,1.9697,1.97005,234900000.0
2007-06-14 21:51:00,1.97005,1.97005,1.9698,1.9699,847000004.0
2007-06-14 21:52:00,1.97,1.97,1.96985,1.96995,425999997.0
2007-06-14 21:53:00,1.97,1.9702,1.96995,1.9701,497700002.0
2007-06-14 21:54:00,1.9701,1.9701,1.9701,1.9701,179700000.0
2007-06-14 21:55:00,1.9701,1.9701,1.97,1.97,674399999.0
2007-06-14 21:56:00,1.97,1.97,1.9699,1.9699,1223100005.0
2007-06-14 21:57:00,1.9699,1.9699,1.96985,1.9699,651099998.0
2007-06-14 21:58:00,1.96985,1.97,1.96985,1.9699,688900001.0
2007-06-14 21:59:00,1.96985,1.9699,1.96985,1.9699,106000000.0
2007-06-14 22:00:00,1.9699,1.9699,1.9699,1.9699,69600000.0
2007-06-14 22:01:00,1.9699,1.9699,1.96985,1.96985,151500000.0
2007-06-14 22:02:00,1.9699,1.9699,1.9699,1.9699,125600000.0
2007-06-14 22:03:00,1.9699,1.9699,1.9699,1.9699,36400000.0
2007-06-14 22:04:00,1.9699,1.9699,1.9699,1.9699,57200000.0
2007-06-14 22:05:00,1.9699,1.9699,1.9699,1.9699,124400000.0
2007-06-14 22:06:00,1.9699,1.9699,1.9697,1.9697,136699998.0
2007-06-14 22:07:00,1.9697,1.9698,1.9696,1.9698,264799997.0
2007-06-14 22:08:00,1.9698,1.9698,1.9698,1.9698,5600000.0
2007-06-14 22:09:00,1.96967,1.96971,1.96959,1.96968,30400000.0
2007-06-14 22:10:00,1.9698,1.9698,1.9698,1.9698,2800000.0
2007-06-14 22:11:00,1.9698,1.9699,1.9698,1.9699,17200000.0
2007-06-14 22:12:00,1.9699,1.9699,1.9699,1.9699,22600000.0
2007-06-14 22:13:00,1.96971,1.96979,1.96971,1.96972,15600000.0
2007-06-14 22:14:00,1.97,1.97,1.9699,1.9699,30000000.0
2007-06-14 22:15:00,1.9699,1.9699,1.9699,1.9699,11600000.0
2007-06-14 22:16:00,1.96995,1.97,1.9699,1.97,199600000.0
2007-06-14 22:17:00,1.97,1.9701,1.97,1.9701,330000001.0
2007-06-14 22:18:00,1.97,1.9701,1.97,1.97,65400000.0
2007-06-14 22:19:00,1.97,1.97,1.97,1.97,11600000.0
2007-06-14 22:20:00,1.97,1.97,1.97,1.97,26000000.0
2007-06-14 22:21:00,1.97,1.97,1.97,1.97,34000000.0
2007-06-14 22:22:00,1.96971,1.96989,1.96969,1.96987,209200000.0
2007-06-14 22:23:00,1.97,1.97,1.9699,1.9699,39600000.0
2007-06-14 22:24:00,1.9699,1.9699,1.9699,1.9699,7000000.0
2007-06-14 22:25:00,1.9699,1.9699,1.9699,1.9699,27800000.0
2007-06-14 22:26:00,1.9699,1.9699,1.9699,1.9699,94900000.0
2007-06-14 22:27:00,1.9699,1.9699,1.9699,1.9699,500000.0
2007-06-14 22:28:00,1.9699,1.9699,1.9697,1.9697,321100000.0
2007-06-14 22:29:00,1.9697,1.9697,1.9696,1.9696,524800002.0
2007-06-14 22:30:00,1.9696,1.9697,1.9696,1.9697,56000000.0
2007-06-14 22:31:00,1.9697,1.9697,1.9697,1.9697,68100000.0
2007-06-14 22:32:00,1.9697,1.9697,1.9697,1.9697,71500000.0
2007-06-14 22:33:00,1.9697,1.9697,1.9697,1.9697,4400000.0
2007-06-14 22:34:00,1.9697,1.9697,1.9695,1.9697,66900000.0
2007-06-14 22:35:00,1.9697,1.9697,1.9697,1.9697,6300000.0
2007-06-14 22:36:00,1.9697,1.9697,1.9695,1.9695,652800007.0
2007-06-14 22:37:00,1.9696,1.9696,1.9695,1.9696,153000002.0
2007-06-14 22:38:00,1.9696,1.9697,1.9694,1.9696,145000002.0
2007-06-14 22:39:00,1.9696,1.9696,1.9695,1.9696,113900000.0
2007-06-14 22:40:00,1.9696,1.9696,1.9696,1.9696,74200000.0
2007-06-14 22:41:00,1.9695,1.9697,1.9695,1.9696,320899996.0
2007-06-14 22:42:00,1.9696,1.9696,1.9694,1.9696,363500002.0
2007-06-14 22:43:00,1.9696,1.9697,1.9696,1.9697,64600002.0
2007-06-14 22:44:00,1.9697,1.9697,1.9695,1.9695,145400000.0
2007-06-14 22:45:00,1.9695,1.9697,1.9695,1.9696,969499995.0
2007-06-14 22:46:00,1.9696,1.9696,1.9696,1.9696,34200001.0
2007-06-14 22:47:00,1.9695,1.9696,1.9695,1.96955,573900006.0
2007-06-14 22:48:00,1.9696,1.96966,1.96949,1.96955,113599999.0
2007-06-14 22:49:00,1.9696,1.9696,1.9695,1.9695,494399998.0
2007-06-14 22:50:00,1.9695,1.9698,1.9695,1.9696,960800000.0
2007-06-14 22:51:00,1.96938,1.96957,1.96938,1.96949,24800000.0
2007-06-14 22:52:00,1.9697,1.9697,1.9696,1.9696,72999999.0
2007-06-14 22:53:00,1.9698,1.9698,1.9698,1.9698,24000000.0
2007-06-14 22:54:00,1.9698,1.9699,1.9696,1.9698,297700004.0
2007-06-14 22:55:00,1.9698,1.9698,1.9697,1.9698,141500000.0
2007-06-14 22:56:00,1.9699,1.97,1.9698,1.9698,283199999.0
2007-06-14 22:57:00,1.9698,1.9698,1.9695,1.9695,478800006.0
2007-06-14 22:58:00,1.9695,1.9696,1.9695,1.9695,48100000.0
2007-06-14 22:59:00,1.9695,1.9695,1.9689,1.9692,325400000.0
2007-06-14 23:00:00,1.9691,1.9695,1.9689,1.9691,282699999.0
2007-06-14 23:01:00,1.9692,1.9692,1.9691,1.9691,41300000.0
2007-06-14 23:02:00,1.9692,1.9694,1.9692,1.9694,203300000.0
2007-06-14 23:03:00,1.9694,1.9697,1.9693,1.9696,446400000.0
2007-06-14 23:04:00,1.9696,1.9696,1.9693,1.9693,320799999.0
2007-06-14 23:05:00,1.9693,1.9693,1.9693,1.9693,132399998.0
2007-06-14 23:06:00,1.9693,1.9693,1.9693,1.9693,71899999.0
2007-06-14 23:07:00,1.9693,1.9693,1.9693,1.9693,54200000.0
2007-06-14 23:08:00,1.9693,1.9693,1.9692,1.9693,163500000.0
2007-06-14 23:09:00,1.9693,1.9693,1.9693,1.9693,90900001.0
2007-06-14 23:10:00,1.9693,1.9696,1.9693,1.9696,275099997.0
2007-06-14 23:11:00,1.9699,1.9699,1.9695,1.9697,289700001.0
2007-06-14 23:12:00,1.96958,1.96962,1.96947,1.96947,326600004.0
2007-06-14 23:13:00,1.9697,1.97,1.9697,1.9697,273299997.0
2007-06-14 23:14:00,1.96965,1.96971,1.96954,1.96963,67800000.0
2007-06-14 23:15:00,1.9697,1.9697,1.9697,1.9697,692999996.0
2007-06-14 23:16:00,1.9696,1.9696,1.9695,1.9695,125300002.0
2007-06-14 23:17:00,1.9696,1.9697,1.9695,1.9695,653300001.0
2007-06-14 23:18:00,1.9695,1.9696,1.9695,1.9696,55900000.0
2007-06-14 23:19:00,1.9696,1.9696,1.96948,1.96949,20700000.0
2007-06-14 23:20:00,1.9695,1.96952,1.96941,1.96952,82800000.0
2007-06-14 23:21:00,1.96934,1.96944,1.96934,1.96944,63699999.0
2007-06-14 23:22:00,1.96955,1.96955,1.96955,1.96955,26300000.0
2007-06-14 23:23:00,1.96953,1.96953,1.96947,1.96947,68199998.0
2007-06-14 23:24:00,1.96944,1.9695,1.96937,1.9695,83399999.0
2007-06-14 23:25:00,1.9696,1.9696,1.9696,1.9696,27200000.0
2007-06-14 23:26:00,1.96955,1.96957,1.9695,1.96951,62100000.0
2007-06-14 23:27:00,1.96952,1.96961,1.96952,1.96958,187700001.0
2007-06-14 23:28:00,1.96952,1.96952,1.96948,1.96948,56599998.0
2007-06-14 23:29:00,1.9696,1.9696,1.9696,1.9696,8800000.0
2007-06-14 23:30:00,1.96946,1.9695,1.9693,1.9695,225000000.0
2007-06-14 23:31:00,1.96926,1.96942,1.96926,1.96932,36700000.0
2007-06-14 23:32:00,1.9696,1.9696,1.9696,1.9696,10800000.0
2007-06-14 23:33:00,1.9696,1.9697,1.9695,1.9695,99400000.0
2007-06-14 23:34:00,1.96936,1.96947,1.9693,1.96947,133600000.0
2007-06-14 23:35:00,1.96945,1.96945,1.9694,1.9694,28000000.0
2007-06-14 23:36:00,1.9695,1.9695,1.9695,1.9695,164400004.0
2007-06-14 23:37:00,1.96955,1.9696,1.96955,1.96955,237000000.0
2007-06-14 23:38:00,1.9693,1.96945,1.9693,1.9694,125700000.0
2007-06-14 23:39:00,1.96938,1.96943,1.96935,1.96941,71200000.0
2007-06-14 23:40:00,1.9696,1.9696,1.9696,1.9696,156000000.0
2007-06-14 23:41:00,1.9694,1.96961,1.96939,1.96961,55300000.0
2007-06-14 23:42:00,1.9696,1.9696,1.9696,1.9696,28900000.0
2007-06-14 23:43:00,1.9696,1.9696,1.9696,1.9696,26500000.0
2007-06-14 23:44:00,1.9696,1.9697,1.9696,1.9697,154899999.0
2007-06-14 23:45:00,1.96945,1.96955,1.9694,1.96945,734400008.0
2007-06-14 23:46:00,1.96945,1.96945,1.96945,1.96945,171100004.0
2007-06-14 23:47:00,1.96945,1.9696,1.9693,1.9696,572200000.0
2007-06-14 23:48:00,1.9696,1.9696,1.9696,1.9696,26200000.0
2007-06-14 23:49:00,1.96944,1.96946,1.96944,1.96946,25400000.0
2007-06-14 23:50:00,1.9695,1.96952,1.9695,1.96952,11500000.0
2007-06-14 23:51:00,1.9695,1.96955,1.9695,1.96955,11800000.0
2007-06-14 23:52:00,1.96955,1.96955,1.96955,1.96955,3200000.0
2007-06-14 23:53:00,1.9697,1.9697,1.9696,1.9696,29900000.0
2007-06-14 23:54:00,1.9696,1.9696,1.9696,1.9696,63200000.0
2007-06-14 23:55:00,1.9696,1.9696,1.9696,1.9696,62800000.0
2007-06-14 23:56:00,1.9696,1.9696,1.9696,1.9696,149200000.0
2007-06-14 23:57:00,1.9696,1.9696,1.9696,1.9696,153600000.0
2007-06-14 23:58:00,1.9696,1.9696,1.9693,1.9693,82900000.0
2007-06-14 23:59:00,1.9693,1.9693,1.969,1.969,1561800001.0
2007-06-15 00:00:00,1.9691,1.96935,1.969,1.9693,318599997.0
2007-06-15 00:01:00,1.96915,1.96915,1.9691,1.9691,126400001.0
2007-06-15 00:02:00,1.9691,1.9691,1.96887,1.96906,108899999.0
2007-06-15 00:03:00,1.96908,1.9692,1.96908,1.96919,59600000.0
2007-06-15 00:04:00,1.96906,1.96921,1.96905,1.96906,222899998.0
2007-06-15 00:05:00,1.9691,1.9692,1.9691,1.9692,106500000.0
2007-06-15 00:06:00,1.9692,1.9692,1.9692,1.9692,148299999.0
2007-06-15 00:07:00,1.96912,1.96927,1.96912,1.96927,90199999.0
2007-06-15 00:08:00,1.96917,1.96924,1.96904,1.96904,137899999.0
2007-06-15 00:09:00,1.9692,1.9692,1.9692,1.9692,302900000.0
2007-06-15 00:10:00,1.9692,1.9692,1.9692,1.9692,224599998.0
2007-06-15 00:11:00,1.9692,1.9692,1.9692,1.9692,48400000.0
2007-06-15 00:12:00,1.9692,1.9697,1.9692,1.9696,282200000.0
2007-06-15 00:13:00,1.9696,1.9698,1.9694,1.9698,462099999.0
2007-06-15 00:14:00,1.96965,1.9697,1.9694,1.9696,266200000.0
2007-06-15 00:15:00,1.9696,1.9698,1.9696,1.9697,1069099994.0
2007-06-15 00:16:00,1.9697,1.9698,1.9694,1.9697,1497800005.0
2007-06-15 00:17:00,1.9697,1.9698,1.9695,1.9695,220499995.0
2007-06-15 00:18:00,1.9696,1.9699,1.9695,1.9695,117999999.0
2007-06-15 00:19:00,1.9695,1.9698,1.9695,1.9698,86599999.0
2007-06-15 00:20:00,1.9698,1.96985,1.9696,1.9696,232000002.0
2007-06-15 00:21:00,1.9697,1.96985,1.9696,1.9697,350200002.0
2007-06-15 00:22:00,1.9697,1.9697,1.9697,1.9697,2400000.0
2007-06-15 00:23:00,1.9696,1.9697,1.9696,1.9696,120700003.0
2007-06-15 00:24:00,1.9696,1.9698,1.9696,1.9698,175299999.0
2007-06-15 00:25:00,1.9698,1.9698,1.9697,1.9698,198400000.0
2007-06-15 00:26:00,1.9698,1.97005,1.9698,1.9698,119400000.0
2007-06-15 00:27:00,1.96995,1.9701,1.9698,1.9698,357100002.0
2007-06-15 00:28:00,1.9698,1.9698,1.9698,1.9698,21400000.0
2007-06-15 00:29:00,1.96961,1.96969,1.96956,1.96969,76799998.0
2007-06-15 00:30:00,1.9698,1.9698,1.9698,1.9698,107000000.0
2007-06-15 00:31:00,1.96965,1.9698,1.96965,1.96975,380900006.0
2007-06-15 00:32:00,1.9698,1.9698,1.9698,1.9698,2400000.0
2007-06-15 00:33:00,1.96964,1.96965,1.96954,1.96954,214800000.0
2007-06-15 00:34:00,1.9698,1.9698,1.9698,1.9698,64200000.0
2007-06-15 00:35:00,1.9698,1.9698,1.9698,1.9698,48000000.0
2007-06-15 00:36:00,1.9698,1.9698,1.9698,1.9698,12200000.0
2007-06-15 00:37:00,1.9698,1.9698,1.9698,1.9698,16100000.0
2007-06-15 00:38:00,1.9698,1.9698,1.9695,1.9696,70000000.0
2007-06-15 00:39:00,1.96927,1.96961,1.96927,1.96952,230200000.0
2007-06-15 00:40:00,1.96969,1.96974,1.96962,1.96968,212699997.0
2007-06-15 00:41:00,1.96965,1.96965,1.96936,1.96959,254799998.0
2007-06-15 00:42:00,1.9696,1.9696,1.9692,1.9694,238700001.0
2007-06-15 00:43:00,1.9694,1.9694,1.9693,1.9694,70500001.0
2007-06-15 00:44:00,1.9694,1.9694,1.9693,1.9694,79600001.0
2007-06-15 00:45:00,1.9693,1.9694,1.9693,1.9694,72300000.0
2007-06-15 00:46:00,1.9694,1.9696,1.9693,1.9693,180599998.0
2007-06-15 00:47:00,1.9693,1.9693,1.9693,1.9693,70599998.0
2007-06-15 00:48:00,1.9693,1.9693,1.9693,1.9693,35299999.0
2007-06-15 00:49:00,1.9694,1.9696,1.9693,1.9696,902200001.0
2007-06-15 00:50:00,1.9695,1.9696,1.9695,1.9695,82300000.0
2007-06-15 00:51:00,1.9696,1.9696,1.9695,1.9696,692900002.0
2007-06-15 00:52:00,1.9695,1.9696,1.9695,1.9696,81200001.0
2007-06-15 00:53:00,1.9695,1.9696,1.9695,1.9696,74000000.0
2007-06-15 00:54:00,1.9696,1.9696,1.9695,1.9695,58200000.0
2007-06-15 00:55:00,1.9695,1.9695,1.9695,1.9695,70000000.0
2007-06-15 00:56:00,1.96932,1.9694,1.96929,1.9693,279200000.0
2007-06-15 00:57:00,1.9695,1.9695,1.9695,1.9695,6400000.0
2007-06-15 00:58:00,1.9695,1.9695,1.9695,1.9695,6500000.0
2007-06-15 00:59:00,1.9695,1.9695,1.9692,1.9692,586099999.0
2007-06-15 01:00:00,1.9692,1.9693,1.9692,1.9693,24300000.0
2007-06-15 01:01:00,1.96919,1.96926,1.96915,1.96916,162600000.0
2007-06-15 01:02:00,1.9693,1.9693,1.9693,1.9693,6200000.0
2007-06-15 01:03:00,1.9693,1.9695,1.9693,1.9695,154599999.0
2007-06-15 01:04:00,1.9695,1.9695,1.9694,1.9694,177500006.0
2007-06-15 01:05:00,1.9694,1.9694,1.9694,1.9694,43000000.0
2007-06-15 01:06:00,1.9694,1.9694,1.9694,1.9694,25200000.0
2007-06-15 01:07:00,1.9693,1.96939,1.96913,1.96913,824900000.0
2007-06-15 01:08:00,1.96914,1.96935,1.969,1.96923,655699999.0
2007-06-15 01:09:00,1.9694,1.9695,1.9694,1.9695,35200000.0
2007-06-15 01:10:00,1.9695,1.9695,1.96945,1.96945,35100000.0
2007-06-15 01:11:00,1.9695,1.9695,1.9695,1.9695,32400000.0
2007-06-15 01:12:00,1.9693,1.96946,1.96911,1.96946,271800002.0
2007-06-15 01:13:00,1.96938,1.96951,1.96934,1.96938,1314600003.0
2007-06-15 01:14:00,1.96923,1.96942,1.96912,1.96937,1674899991.0
2007-06-15 01:15:00,1.96946,1.96946,1.96931,1.96933,389199997.0
2007-06-15 01:16:00,1.96943,1.96943,1.96918,1.9693,234200002.0
2007-06-15 01:17:00,1.9695,1.96965,1.9695,1.96965,148600000.0
2007-06-15 01:18:00,1.9697,1.96975,1.9696,1.9697,261700002.0
2007-06-15 01:19:00,1.9697,1.9697,1.9697,1.9697,31200000.0
2007-06-15 01:20:00,1.9698,1.96995,1.9698,1.96995,45099999.0
2007-06-15 01:21:00,1.96995,1.97,1.9699,1.9699,86600000.0
2007-06-15 01:22:00,1.9699,1.96995,1.9699,1.9699,50200000.0
2007-06-15 01:23:00,1.9699,1.96995,1.9698,1.96995,252400000.0
2007-06-15 01:24:00,1.96995,1.97,1.9697,1.9698,293700002.0
2007-06-15 01:25:00,1.9698,1.9698,1.9696,1.9696,105600000.0
2007-06-15 01:26:00,1.9696,1.9696,1.9696,1.9696,61200000.0
2007-06-15 01:27:00,1.9696,1.9696,1.9696,1.9696,5200000.0
2007-06-15 01:28:00,1.9696,1.9698,1.9695,1.9695,196600001.0
2007-06-15 01:29:00,1.9695,1.9695,1.9695,1.9695,27600000.0
2007-06-15 01:30:00,1.9695,1.9696,1.9695,1.9696,137399998.0
2007-06-15 01:31:00,1.9695,1.9696,1.9695,1.9695,218000000.0
2007-06-15 01:32:00,1.9695,1.9695,1.9695,1.9695,105600000.0
2007-06-15 01:33:00,1.96928,1.96946,1.96917,1.96933,286000000.0
2007-06-15 01:34:00,1.9695,1.9695,1.9695,1.9695,52000000.0
2007-06-15 01:35:00,1.96923,1.96937,1.96922,1.96937,225600005.0
2007-06-15 01:36:00,1.9695,1.9695,1.9695,1.9695,25200000.0
2007-06-15 01:37:00,1.96937,1.96945,1.96935,1.96945,235300000.0
2007-06-15 01:38:00,1.9695,1.9695,1.9695,1.9695,8400000.0
2007-06-15 01:39:00,1.96941,1.96949,1.96939,1.96949,32000000.0
2007-06-15 01:40:00,1.9695,1.9695,1.9695,1.9695,12000000.0
2007-06-15 01:41:00,1.9695,1.9696,1.9695,1.9696,90100000.0
2007-06-15 01:42:00,1.9696,1.9698,1.9696,1.9698,268799995.0
2007-06-15 01:43:00,1.9698,1.9698,1.9696,1.9697,90000000.0
2007-06-15 01:44:00,1.96946,1.96954,1.96945,1.9695,82100000.0
2007-06-15 01:45:00,1.9698,1.9698,1.9697,1.9698,87000001.0
2007-06-15 01:46:00,1.96955,1.96966,1.96943,1.96957,133200002.0
2007-06-15 01:47:00,1.9698,1.9698,1.9696,1.9696,117100001.0
2007-06-15 01:48:00,1.9696,1.9697,1.9696,1.9697,114000000.0
2007-06-15 01:49:00,1.9697,1.9698,1.9697,1.9697,209200002.0
2007-06-15 01:50:00,1.96947,1.96963,1.96947,1.96956,149300000.0
2007-06-15 01:51:00,1.9697,1.9697,1.9697,1.9697,29600000.0
2007-06-15 01:52:00,1.9697,1.9697,1.9695,1.9695,73800002.0
2007-06-15 01:53:00,1.9696,1.9697,1.9696,1.9696,285800000.0
2007-06-15 01:54:00,1.9695,1.9695,1.9694,1.9694,301500000.0
2007-06-15 01:55:00,1.9694,1.9695,1.9694,1.9694,245599997.0
2007-06-15 01:56:00,1.9694,1.9695,1.96915,1.9693,497100004.0
2007-06-15 01:57:00,1.9693,1.9693,1.9692,1.9692,228300000.0
2007-06-15 01:58:00,1.9692,1.9693,1.969,1.9691,688900005.0
2007-06-15 01:59:00,1.9689,1.9691,1.9688,1.969,576600002.0
2007-06-15 02:00:00,1.969,1.9694,1.969,1.969,492700008.0
2007-06-15 02:01:00,1.9691,1.9691,1.9688,1.969,1241200001.0
2007-06-15 02:02:00,1.969,1.969,1.969,1.969,74600000.0
2007-06-15 02:03:00,1.969,1.9691,1.969,1.9691,206900000.0
2007-06-15 02:04:00,1.9691,1.9692,1.9691,1.9692,413999998.0
2007-06-15 02:05:00,1.9692,1.9692,1.9692,1.9692,198000000.0
2007-06-15 02:06:00,1.9692,1.9693,1.9691,1.9691,587500003.0
2007-06-15 02:07:00,1.9691,1.9691,1.969,1.9691,202400000.0
2007-06-15 02:08:00,1.9691,1.9691,1.9691,1.9691,138499996.0
2007-06-15 02:09:00,1.9691,1.9691,1.9691,1.9691,113200002.0
2007-06-15 02:10:00,1.96907,1.96911,1.96895,1.96895,45700000.0
2007-06-15 02:11:00,1.9692,1.9694,1.9691,1.9694,684800002.0
2007-06-15 02:12:00,1.9694,1.9694,1.9694,1.9694,12000000.0
2007-06-15 02:13:00,1.9694,1.9694,1.9694,1.9694,2000000.0
2007-06-15 02:14:00,1.9694,1.9694,1.9693,1.9693,96900001.0
2007-06-15 02:15:00,1.9693,1.9694,1.9693,1.9694,62900000.0
2007-06-15 02:16:00,1.9694,1.9695,1.9693,1.9694,469800000.0
2007-06-15 02:17:00,1.9695,1.9695,1.96935,1.9694,353900000.0
2007-06-15 02:18:00,1.9694,1.9695,1.9693,1.9694,340599998.0
2007-06-15 02:19:00,1.9694,1.9695,1.9694,1.9695,91100003.0
2007-06-15 02:20:00,1.9695,1.9695,1.9695,1.9695,2400000.0
2007-06-15 02:21:00,1.9695,1.9695,1.9695,1.9695,77600000.0
2007-06-15 02:22:00,1.9695,1.9697,1.9695,1.9697,99700000.0
2007-06-15 02:23:00,1.9697,1.9698,1.9697,1.9697,77600000.0
2007-06-15 02:24:00,1.9697,1.9698,1.9697,1.9698,50400000.0
2007-06-15 02:25:00,1.9698,1.9698,1.9697,1.9697,40300000.0
2007-06-15 02:26:00,1.9697,1.9697,1.9697,1.9697,21700000.0
2007-06-15 02:27:00,1.9696,1.9698,1.9696,1.9698,143799997.0
2007-06-15 02:28:00,1.9698,1.97,1.9698,1.9698,376899997.0
2007-06-15 02:29:00,1.9698,1.9698,1.9698,1.9698,14400000.0
2007-06-15 02:30:00,1.9698,1.9698,1.9698,1.9698,23200000.0
2007-06-15 02:31:00,1.9698,1.9698,1.9698,1.9698,23200000.0
2007-06-15 02:32:00,1.9698,1.9698,1.9695,1.96955,277999998.0
2007-06-15 02:33:00,1.9696,1.9696,1.9693,1.9693,304300000.0
2007-06-15 02:34:00,1.9693,1.9694,1.96915,1.96935,116600000.0
2007-06-15 02:35:00,1.9694,1.9694,1.9694,1.9694,88200000.0
2007-06-15 02:36:00,1.9694,1.9694,1.9694,1.9694,17100000.0
2007-06-15 02:37:00,1.9694,1.9694,1.9694,1.9694,23200000.0
2007-06-15 02:38:00,1.9694,1.9695,1.96935,1.9695,148699997.0
2007-06-15 02:39:00,1.9695,1.9695,1.9693,1.9693,244999999.0
2007-06-15 02:40:00,1.9694,1.9694,1.9693,1.9694,66099999.0
2007-06-15 02:41:00,1.9694,1.9694,1.9694,1.9694,18600000.0
2007-06-15 02:42:00,1.96935,1.9694,1.9692,1.9693,131299998.0
2007-06-15 02:43:00,1.9693,1.9696,1.9692,1.9693,1553200003.0
2007-06-15 02:44:00,1.9693,1.9693,1.9693,1.9693,144400002.0
2007-06-15 02:45:00,1.9692,1.9692,1.9691,1.9691,202100001.0
2007-06-15 02:46:00,1.9692,1.9692,1.9691,1.9691,255400003.0
2007-06-15 02:47:00,1.9691,1.9692,1.969,1.969,657499994.0
2007-06-15 02:48:00,1.969,1.969,1.969,1.969,282200004.0
2007-06-15 02:49:00,1.969,1.9691,1.969,1.9691,391000006.0
2007-06-15 02:50:00,1.9691,1.9691,1.969,1.969,341300005.0
2007-06-15 02:51:00,1.969,1.9691,1.969,1.9691,200200004.0
2007-06-15 02:52:00,1.9691,1.9691,1.9691,1.9691,108200002.0
2007-06-15 02:53:00,1.9691,1.9692,1.9691,1.9692,239099999.0
2007-06-15 02:54:00,1.9692,1.9692,1.9691,1.9691,333500001.0
2007-06-15 02:55:00,1.9691,1.9691,1.9691,1.9691,235100001.0
2007-06-15 02:56:00,1.9691,1.9691,1.9691,1.9691,90800004.0
2007-06-15 02:57:00,1.9691,1.9693,1.969,1.969,737899999.0
2007-06-15 02:58:00,1.969,1.969,1.969,1.969,197100003.0
2007-06-15 02:59:00,1.969,1.969,1.969,1.969,391800004.0
2007-06-15 03:00:00,1.969,1.9691,1.9689,1.96895,651400009.0
2007-06-15 03:01:00,1.969,1.969,1.969,1.969,112200006.0
2007-06-15 03:02:00,1.969,1.969,1.969,1.969,16299999.0
2007-06-15 03:03:00,1.969,1.969,1.969,1.969,10800000.0
2007-06-15 03:04:00,1.969,1.969,1.969,1.969,317199998.0
2007-06-15 03:05:00,1.969,1.969,1.969,1.969,16299999.0
2007-06-15 03:06:00,1.96901,1.96903,1.9688,1.96888,389900002.0
2007-06-15 03:07:00,1.9691,1.9692,1.969,1.9692,407099997.0
2007-06-15 03:08:00,1.9692,1.9692,1.9691,1.9691,60700000.0
2007-06-15 03:09:00,1.9691,1.9691,1.9691,1.9691,10800000.0
2007-06-15 03:10:00,1.9691,1.9691,1.969,1.969,116600001.0
2007-06-15 03:11:00,1.9689,1.969,1.9687,1.9687,708599998.0
2007-06-15 03:12:00,1.9688,1.9688,1.9687,1.9688,216299999.0
2007-06-15 03:13:00,1.9689,1.9691,1.9688,1.969,696899980.0
2007-06-15 03:14:00,1.9691,1.9691,1.969,1.969,696899980.0
2007-06-15 03:15:00,1.9691,1.9691,1.969,1.969,696899980.0
2007-06-15 03:16:00,1.969,1.969,1.9689,1.9689,696899980.0
2007-06-15 03:17:00,1.9689,1.969,1.9689,1.969,26699999.0
2007-06-15 03:18:00,1.969,1.969,1.969,1.969,84699999.0
2007-06-15 03:19:00,1.969,1.9692,1.969,1.9691,739800005.0
2007-06-15 03:20:00,1.9691,1.9691,1.969,1.969,250699990.0
2007-06-15 03:21:00,1.969,1.969,1.969,1.969,70800000.0
2007-06-15 03:22:00,1.969,1.969,1.969,1.969,52400000.0
2007-06-15 03:23:00,1.969,1.969,1.969,1.969,2400000.0
2007-06-15 03:24:00,1.969,1.969,1.969,1.969,18000000.0
2007-06-15 03:25:00,1.96876,1.96891,1.96873,1.9688,277499999.0
2007-06-15 03:26:00,1.96879,1.969,1.96877,1.96877,136000000.0
2007-06-15 03:27:00,1.96885,1.96895,1.96885,1.96887,97500000.0
2007-06-15 03:28:00,1.96891,1.96891,1.9688,1.96883,82200003.0
2007-06-15 03:29:00,1.96876,1.96897,1.96868,1.96897,80199999.0
2007-06-15 03:30:00,1.96877,1.96892,1.96857,1.96892,143800000.0
2007-06-15 03:31:00,1.9691,1.9692,1.969,1.9692,1202300007.0
2007-06-15 03:32:00,1.9692,1.9692,1.9692,1.9692,423499996.0
2007-06-15 03:33:00,1.9693,1.9693,1.9692,1.9692,263799995.0
2007-06-15 03:34:00,1.9692,1.9693,1.9691,1.9692,549199999.0
2007-06-15 03:35:00,1.9692,1.9692,1.9692,1.9692,86299999.0
2007-06-15 03:36:00,1.9692,1.9692,1.9692,1.9692,135699993.0
2007-06-15 03:37:00,1.9692,1.9692,1.9692,1.9692,43200000.0
2007-06-15 03:38:00,1.9692,1.9692,1.9692,1.9692,16299999.0
2007-06-15 03:39:00,1.9692,1.9692,1.9692,1.9692,16299999.0
2007-06-15 03:40:00,1.9692,1.9692,1.96915,1.96915,214499993.0
2007-06-15 03:41:00,1.9692,1.9693,1.9692,1.9693,39900000.0
2007-06-15 03:42:00,1.9693,1.9693,1.9693,1.9693,75500000.0
2007-06-15 03:43:00,1.9693,1.9695,1.9693,1.9695,766300003.0
2007-06-15 03:44:00,1.96924,1.96925,1.96901,1.96925,92200000.0
2007-06-15 03:45:00,1.9695,1.9695,1.9694,1.9694,61299998.0
2007-06-15 03:46:00,1.9694,1.9695,1.9694,1.9695,87199996.0
2007-06-15 03:47:00,1.96925,1.96935,1.96925,1.96935,30900000.0
2007-06-15 03:48:00,1.96931,1.96939,1.96931,1.96932,49000000.0
2007-06-15 03:49:00,1.9695,1.9696,1.9695,1.9695,118700002.0
2007-06-15 03:50:00,1.9696,1.9696,1.96945,1.9695,239400000.0
2007-06-15 03:51:00,1.9695,1.9696,1.9695,1.9696,168800008.0
2007-06-15 03:52:00,1.9696,1.9696,1.9695,1.9696,87300003.0
2007-06-15 03:53:00,1.9696,1.9696,1.9696,1.9696,31200000.0
2007-06-15 03:54:00,1.9696,1.9696,1.9695,1.9696,68600002.0
2007-06-15 03:55:00,1.9695,1.9696,1.96945,1.9695,298400003.0
2007-06-15 03:56:00,1.9695,1.9697,1.9695,1.9696,50700000.0
2007-06-15 03:57:00,1.9696,1.9696,1.9696,1.9696,107699999.0
2007-06-15 03:58:00,1.9696,1.9696,1.9696,1.9696,46800000.0
2007-06-15 03:59:00,1.9696,1.9697,1.9696,1.9696,32999998.0
2007-06-15 04:00:00,1.9696,1.9697,1.9696,1.9696,227500000.0
2007-06-15 04:01:00,1.96957,1.96957,1.96947,1.96955,106900002.0
2007-06-15 04:02:00,1.9696,1.9697,1.9696,1.9697,590800006.0
2007-06-15 04:03:00,1.9697,1.9697,1.96965,1.9697,261000001.0
2007-06-15 04:04:00,1.9698,1.9699,1.9697,1.9698,455199999.0
2007-06-15 04:05:00,1.9698,1.9698,1.9696,1.9698,456999996.0
2007-06-15 04:06:00,1.9697,1.97,1.9697,1.97,720499999.0
2007-06-15 04:07:00,1.97,1.97,1.9698,1.97,946200001.0
2007-06-15 04:08:00,1.97,1.97,1.97,1.97,9200000.0
2007-06-15 04:09:00,1.9699,1.9699,1.9698,1.9699,245900001.0
2007-06-15 04:10:00,1.9699,1.9701,1.9699,1.9701,100000000.0
2007-06-15 04:11:00,1.9702,1.9703,1.9701,1.9703,605200002.0
2007-06-15 04:12:00,1.9703,1.9703,1.9702,1.9703,465699999.0
2007-06-15 04:13:00,1.9703,1.9705,1.9703,1.9704,708700001.0
2007-06-15 04:14:00,1.9704,1.9704,1.9703,1.9703,98900000.0
2007-06-15 04:15:00,1.9704,1.9704,1.9703,1.9704,137499999.0
2007-06-15 04:16:00,1.9705,1.9706,1.97035,1.9705,253999999.0
2007-06-15 04:17:00,1.9705,1.9706,1.9705,1.9706,88300000.0
2007-06-15 04:18:00,1.97055,1.9706,1.97045,1.9706,131499999.0
2007-06-15 04:19:00,1.9706,1.9707,1.9705,1.9706,377900000.0
2007-06-15 04:20:00,1.9706,1.9708,1.9706,1.9707,531800000.0
2007-06-15 04:21:00,1.9707,1.9707,1.9707,1.9707,270899992.0
2007-06-15 04:22:00,1.9707,1.9707,1.9707,1.9707,397099983.0
2007-06-15 04:23:00,1.9707,1.9707,1.9704,1.9705,263500003.0
2007-06-15 04:24:00,1.9705,1.9707,1.9705,1.9705,697299984.0
2007-06-15 04:25:00,1.9705,1.9705,1.9705,1.9705,1967699957.0
2007-06-15 04:26:00,1.9705,1.9707,1.9704,1.97045,605400002.0
2007-06-15 04:27:00,1.9705,1.9705,1.97025,1.9704,846299990.0
2007-06-15 04:28:00,1.9704,1.9706,1.9704,1.9704,335899999.0
2007-06-15 04:29:00,1.9704,1.9704,1.9703,1.9703,1326400007.0
2007-06-15 04:30:00,1.97035,1.9705,1.9703,1.9704,949400004.0
2007-06-15 04:31:00,1.9704,1.9704,1.9703,1.9703,95200002.0
2007-06-15 04:32:00,1.9704,1.9706,1.97035,1.9706,236199996.0
2007-06-15 04:33:00,1.9706,1.9708,1.9706,1.9708,378899999.0
2007-06-15 04:34:00,1.9708,1.9708,1.9707,1.9707,189900001.0
2007-06-15 04:35:00,1.9707,1.9707,1.9706,1.9706,428599999.0
2007-06-15 04:36:00,1.9706,1.9707,1.9705,1.9707,551399988.0
2007-06-15 04:37:00,1.9707,1.9707,1.9705,1.9706,446900000.0
2007-06-15 04:38:00,1.9706,1.9706,1.9705,1.9705,164699999.0
2007-06-15 04:39:00,1.9705,1.9705,1.9702,1.9702,516799994.0
2007-06-15 04:40:00,1.9703,1.9703,1.9702,1.9702,181400002.0
2007-06-15 04:41:00,1.9702,1.9702,1.97005,1.9701,400400001.0
2007-06-15 04:42:00,1.97015,1.9703,1.97015,1.9703,105599999.0
2007-06-15 04:43:00,1.9703,1.9703,1.9702,1.9703,160000005.0
2007-06-15 04:44:00,1.97014,1.97023,1.97001,1.97023,85600000.0
2007-06-15 04:45:00,1.9703,1.9703,1.9703,1.9703,22000000.0
2007-06-15 04:46:00,1.9703,1.9703,1.9703,1.9703,26400000.0
2007-06-15 04:47:00,1.9703,1.9703,1.9703,1.9703,10800000.0
2007-06-15 04:48:00,1.9704,1.9704,1.9704,1.9704,6400000.0
2007-06-15 04:49:00,1.9704,1.9704,1.9704,1.9704,4300000.0
2007-06-15 04:50:00,1.9704,1.9704,1.9703,1.9703,416599995.0
2007-06-15 04:51:00,1.9703,1.9703,1.9703,1.9703,283199995.0
2007-06-15 04:52:00,1.9703,1.9703,1.9702,1.9702,191999999.0
2007-06-15 04:53:00,1.9702,1.9703,1.9701,1.9703,970400001.0
2007-06-15 04:54:00,1.9703,1.9703,1.9702,1.9702,140999999.0
2007-06-15 04:55:00,1.9702,1.9702,1.9701,1.9701,149600000.0
2007-06-15 04:56:00,1.9701,1.9701,1.97,1.9701,230199997.0
2007-06-15 04:57:00,1.9701,1.9702,1.97,1.9701,231299999.0
2007-06-15 04:58:00,1.9701,1.9701,1.9701,1.9701,66800000.0
2007-06-15 04:59:00,1.9702,1.9702,1.9701,1.9701,49000002.0
2007-06-15 05:00:00,1.9702,1.9702,1.9702,1.9702,6800000.0
2007-06-15 05:01:00,1.9702,1.9702,1.9702,1.9702,8400000.0
2007-06-15 05:02:00,1.97041,1.97041,1.97001,1.97017,315699999.0
2007-06-15 05:03:00,1.97013,1.97013,1.96994,1.96994,539699998.0
2007-06-15 05:04:00,1.97015,1.97015,1.96999,1.97007,568500002.0
2007-06-15 05:05:00,1.9702,1.9703,1.9702,1.9702,100600000.0
2007-06-15 05:06:00,1.9702,1.9702,1.9702,1.9702,299799996.0
2007-06-15 05:07:00,1.9702,1.9703,1.9702,1.9702,30800000.0
2007-06-15 05:08:00,1.9702,1.97025,1.97015,1.9702,81300000.0
2007-06-15 05:09:00,1.96996,1.96997,1.96984,1.96994,179200000.0
2007-06-15 05:10:00,1.9702,1.9702,1.9702,1.9702,7200000.0
2007-06-15 05:11:00,1.9702,1.9703,1.9702,1.9703,87600000.0
2007-06-15 05:12:00,1.97025,1.9703,1.9702,1.9702,38400000.0
2007-06-15 05:13:00,1.9702,1.9703,1.9702,1.9702,69600000.0
2007-06-15 05:14:00,1.97025,1.9703,1.9702,1.9702,274800000.0
2007-06-15 05:15:00,1.97005,1.97018,1.97002,1.9701,267299998.0
2007-06-15 05:16:00,1.9702,1.9703,1.9702,1.9703,18000000.0
2007-06-15 05:17:00,1.9703,1.9703,1.9702,1.9702,18400000.0
2007-06-15 05:18:00,1.96988,1.97002,1.96984,1.97,434400005.0
2007-06-15 05:19:00,1.9699,1.96995,1.9699,1.96995,70700000.0
2007-06-15 05:20:00,1.9699,1.9699,1.96975,1.96988,444500006.0
2007-06-15 05:21:00,1.9702,1.9702,1.9702,1.9702,16800000.0
2007-06-15 05:22:00,1.9702,1.9702,1.9702,1.9702,50400000.0
2007-06-15 05:23:00,1.9702,1.9702,1.9701,1.9702,240600000.0
2007-06-15 05:24:00,1.97,1.97003,1.96993,1.96993,17600000.0
2007-06-15 05:25:00,1.9702,1.9702,1.9701,1.9701,62000000.0
2007-06-15 05:26:00,1.9701,1.9703,1.9701,1.9701,63700000.0
2007-06-15 05:27:00,1.9701,1.9701,1.97005,1.9701,76700000.0
2007-06-15 05:28:00,1.9701,1.9701,1.9701,1.9701,61400002.0
2007-06-15 05:29:00,1.9701,1.9701,1.97,1.97,137100001.0
2007-06-15 05:30:00,1.97,1.9701,1.96995,1.97,180799998.0
2007-06-15 05:31:00,1.97,1.97,1.96995,1.96995,32800000.0
2007-06-15 05:32:00,1.97,1.97,1.97,1.97,28000000.0
2007-06-15 05:33:00,1.97,1.97,1.97,1.97,15200000.0
2007-06-15 05:34:00,1.97,1.97,1.97,1.97,32800000.0
2007-06-15 05:35:00,1.97,1.97,1.96985,1.96985,110299998.0
2007-06-15 05:36:00,1.9699,1.9699,1.96985,1.96985,82699999.0
2007-06-15 05:37:00,1.96985,1.9699,1.96985,1.9699,93799998.0
2007-06-15 05:38:00,1.9699,1.9699,1.96985,1.9699,194899998.0
2007-06-15 05:39:00,1.9699,1.9699,1.9699,1.9699,111299999.0
2007-06-15 05:40:00,1.9699,1.9699,1.9699,1.9699,83800000.0
2007-06-15 05:41:00,1.9699,1.9699,1.9699,1.9699,8800000.0
2007-06-15 05:42:00,1.9699,1.97,1.9699,1.9699,116599998.0
2007-06-15 05:43:00,1.9699,1.97,1.9699,1.97,29899999.0
2007-06-15 05:44:00,1.97,1.97,1.9699,1.97,103399997.0
2007-06-15 05:45:00,1.97,1.9702,1.97,1.9701,264500000.0
2007-06-15 05:46:00,1.9701,1.9701,1.97,1.97,284700003.0
2007-06-15 05:47:00,1.97,1.9701,1.9699,1.9701,78300000.0
2007-06-15 05:48:00,1.9701,1.9701,1.9699,1.97,124000001.0
2007-06-15 05:49:00,1.97,1.97,1.9699,1.97,126599998.0
2007-06-15 05:50:00,1.97,1.9701,1.9699,1.9699,304899998.0
2007-06-15 05:51:00,1.9699,1.9699,1.9699,1.9699,45500000.0
2007-06-15 05:52:00,1.96966,1.96987,1.96966,1.96987,792499997.0
2007-06-15 05:53:00,1.9699,1.97,1.9699,1.97,73499999.0
2007-06-15 05:54:00,1.97,1.97,1.96985,1.96985,155100001.0
2007-06-15 05:55:00,1.9699,1.97,1.9699,1.97,21799999.0
2007-06-15 05:56:00,1.97,1.9701,1.97,1.97,131999997.0
2007-06-15 05:57:00,1.97,1.97,1.9699,1.96995,322299993.0
2007-06-15 05:58:00,1.96995,1.96995,1.9699,1.9699,427799997.0
2007-06-15 05:59:00,1.9699,1.9699,1.9698,1.9698,652599996.0
2007-06-15 06:00:00,1.9698,1.9701,1.9698,1.9701,362500001.0
2007-06-15 06:01:00,1.9701,1.9701,1.97,1.97,68000000.0
2007-06-15 06:02:00,1.97,1.97,1.97,1.97,36800000.0
2007-06-15 06:03:00,1.97,1.97,1.9699,1.9699,108700000.0
2007-06-15 06:04:00,1.9699,1.9699,1.9698,1.9699,107300001.0
2007-06-15 06:05:00,1.9698,1.9699,1.9698,1.9698,121999997.0
2007-06-15 06:06:00,1.9698,1.9698,1.9698,1.9698,38400000.0
2007-06-15 06:07:00,1.9698,1.9698,1.9698,1.9698,181599998.0
2007-06-15 06:08:00,1.9698,1.9698,1.9698,1.9698,154000003.0
2007-06-15 06:09:00,1.96974,1.96982,1.96954,1.96954,666799997.0
2007-06-15 06:10:00,1.9699,1.9699,1.9698,1.9698,215300000.0
2007-06-15 06:11:00,1.96975,1.96982,1.96963,1.96982,197200001.0
2007-06-15 06:12:00,1.9698,1.9699,1.9698,1.9699,153900000.0
2007-06-15 06:13:00,1.9697,1.96981,1.9697,1.96976,464700008.0
2007-06-15 06:14:00,1.9699,1.9699,1.9698,1.9699,245799999.0
2007-06-15 06:15:00,1.9699,1.9699,1.9699,1.9699,38600000.0
2007-06-15 06:16:00,1.96977,1.96977,1.96962,1.96973,760500012.0
2007-06-15 06:17:00,1.9699,1.9699,1.9698,1.96985,221300003.0
2007-06-15 06:18:00,1.96985,1.9699,1.96985,1.9699,69000001.0
2007-06-15 06:19:00,1.9699,1.97,1.9699,1.9699,429399992.0
2007-06-15 06:20:00,1.9699,1.9699,1.96985,1.96985,133899999.0
2007-06-15 06:21:00,1.97,1.97,1.96985,1.96985,154500000.0
2007-06-15 06:22:00,1.9696,1.96981,1.96951,1.96981,711899994.0
2007-06-15 06:23:00,1.97,1.97,1.96985,1.9699,223399999.0
2007-06-15 06:24:00,1.9699,1.9699,1.9699,1.9699,99799999.0
2007-06-15 06:25:00,1.97,1.97,1.97,1.97,81000000.0
2007-06-15 06:26:00,1.97,1.97,1.9699,1.9699,83400001.0
2007-06-15 06:27:00,1.9699,1.9699,1.9699,1.9699,49800000.0
2007-06-15 06:28:00,1.96966,1.96976,1.96937,1.96976,290700000.0
2007-06-15 06:29:00,1.9699,1.9699,1.9699,1.9699,6400000.0
2007-06-15 06:30:00,1.9699,1.9699,1.9699,1.9699,27800000.0
2007-06-15 06:31:00,1.9699,1.9699,1.9699,1.9699,72000000.0
2007-06-15 06:32:00,1.9699,1.97,1.9698,1.97,184400004.0
2007-06-15 06:33:00,1.97,1.97,1.97,1.97,8000000.0
2007-06-15 06:34:00,1.97,1.97,1.97,1.97,4000000.0
2007-06-15 06:35:00,1.96988,1.96991,1.96977,1.96977,36800000.0
2007-06-15 06:36:00,1.97,1.97,1.97,1.97,8000000.0
2007-06-15 06:37:00,1.97,1.97,1.97,1.97,24000000.0
2007-06-15 06:38:00,1.97,1.97,1.97,1.97,32700000.0
2007-06-15 06:39:00,1.96976,1.9699,1.96976,1.96984,166800000.0
2007-06-15 06:40:00,1.97,1.9701,1.97,1.9701,23100000.0
2007-06-15 06:41:00,1.9701,1.9701,1.9701,1.9701,6200000.0
2007-06-15 06:42:00,1.96978,1.96991,1.9697,1.96991,97000000.0
2007-06-15 06:43:00,1.9701,1.9701,1.9701,1.9701,5000000.0
2007-06-15 06:44:00,1.96951,1.96999,1.96951,1.96978,422199997.0
2007-06-15 06:45:00,1.9701,1.9701,1.9701,1.9701,31600000.0
2007-06-15 06:46:00,1.9701,1.9701,1.96985,1.9699,366999997.0
2007-06-15 06:47:00,1.9699,1.9699,1.9698,1.9698,181400002.0
2007-06-15 06:48:00,1.9699,1.97,1.9699,1.97,59200000.0
2007-06-15 06:49:00,1.96971,1.9699,1.96971,1.96983,747400002.0
2007-06-15 06:50:00,1.97,1.9702,1.97,1.97,32200000.0
2007-06-15 06:51:00,1.96981,1.97003,1.96981,1.96989,105900000.0
2007-06-15 06:52:00,1.97,1.9703,1.96995,1.9703,292699996.0
2007-06-15 06:53:00,1.9702,1.9702,1.9701,1.9701,372399994.0
2007-06-15 06:54:00,1.9701,1.9702,1.97,1.9702,278899996.0
2007-06-15 06:55:00,1.9702,1.9702,1.9701,1.9701,101499999.0
2007-06-15 06:56:00,1.97005,1.9702,1.97005,1.9701,73800001.0
2007-06-15 06:57:00,1.96995,1.97011,1.96984,1.96999,475300000.0
2007-06-15 06:58:00,1.97002,1.9701,1.96987,1.96987,208200000.0
2007-06-15 06:59:00,1.9702,1.9702,1.9702,1.9702,64000000.0
2007-06-15 07:00:00,1.9702,1.9702,1.9701,1.9701,67299997.0
2007-06-15 07:01:00,1.9701,1.9703,1.96995,1.9702,458500001.0
2007-06-15 07:02:00,1.9702,1.9703,1.9701,1.9702,1042399998.0
2007-06-15 07:03:00,1.9702,1.9702,1.9701,1.9701,560399994.0
2007-06-15 07:04:00,1.9701,1.9701,1.9701,1.9701,17600000.0
2007-06-15 07:05:00,1.9701,1.9701,1.9701,1.9701,17600000.0
2007-06-15 07:06:00,1.96988,1.96995,1.96964,1.96995,2062799984.0
2007-06-15 07:07:00,1.9701,1.9701,1.9701,1.9701,137800000.0
2007-06-15 07:08:00,1.9701,1.9703,1.9701,1.9703,741999997.0
2007-06-15 07:09:00,1.9703,1.9704,1.9702,1.9702,461299995.0
2007-06-15 07:10:00,1.9703,1.9703,1.9703,1.9703,10400000.0
2007-06-15 07:11:00,1.9703,1.9703,1.9703,1.9703,4000000.0
2007-06-15 07:12:00,1.97017,1.97032,1.96995,1.9701,797900001.0
2007-06-15 07:13:00,1.9703,1.9703,1.9701,1.9701,120600000.0
2007-06-15 07:14:00,1.9701,1.9701,1.9701,1.9701,70400000.0
2007-06-15 07:15:00,1.9701,1.9701,1.97,1.9701,201000001.0
2007-06-15 07:16:00,1.9701,1.9701,1.97,1.97,111400000.0
2007-06-15 07:17:00,1.97,1.9701,1.97,1.9701,197599999.0
2007-06-15 07:18:00,1.9701,1.9702,1.97,1.97,366500001.0
2007-06-15 07:19:00,1.97,1.9702,1.97,1.9701,101600002.0
2007-06-15 07:20:00,1.9699,1.97005,1.9699,1.96997,1027459998.0
2007-06-15 07:21:00,1.9701,1.9701,1.9701,1.9701,4800000.0
2007-06-15 07:22:00,1.9701,1.9701,1.9701,1.9701,110500000.0
2007-06-15 07:23:00,1.9701,1.9703,1.9701,1.9701,162400000.0
2007-06-15 07:24:00,1.9701,1.9703,1.9701,1.9703,751100009.0
2007-06-15 07:25:00,1.9703,1.9703,1.9701,1.9701,488200000.0
2007-06-15 07:26:00,1.97,1.9703,1.97,1.9701,705400010.0
2007-06-15 07:27:00,1.9701,1.9702,1.9701,1.9702,173100006.0
2007-06-15 07:28:00,1.9702,1.9702,1.9702,1.9702,2400000.0
2007-06-15 07:29:00,1.96993,1.97008,1.96966,1.96983,1844099992.0
2007-06-15 07:30:00,1.96993,1.97008,1.9698,1.96984,1344999998.0
2007-06-15 07:31:00,1.9702,1.9702,1.9701,1.9701,79200001.0
2007-06-15 07:32:00,1.9702,1.9702,1.9702,1.9702,6400000.0
2007-06-15 07:33:00,1.9702,1.9702,1.9702,1.9702,5600000.0
2007-06-15 07:34:00,1.96999,1.97011,1.96986,1.97,442600001.0
2007-06-15 07:35:00,1.97,1.97013,1.97,1.97002,592600000.0
2007-06-15 07:36:00,1.9702,1.9702,1.9702,1.9702,6400000.0
2007-06-15 07:37:00,1.97007,1.97017,1.97002,1.97007,736199998.0
2007-06-15 07:38:00,1.9702,1.9702,1.9701,1.9701,169199999.0
2007-06-15 07:39:00,1.9701,1.9701,1.9701,1.9701,17400000.0
2007-06-15 07:40:00,1.9701,1.9701,1.9701,1.9701,94000000.0
2007-06-15 07:41:00,1.9701,1.9701,1.9701,1.9701,47499999.0
2007-06-15 07:42:00,1.96986,1.96991,1.96955,1.96985,540700000.0
2007-06-15 07:43:00,1.9701,1.9701,1.9701,1.9701,15000000.0
2007-06-15 07:44:00,1.97015,1.9702,1.97015,1.9702,9600000.0
2007-06-15 07:45:00,1.9702,1.9702,1.9702,1.9702,13600000.0
2007-06-15 07:46:00,1.96989,1.97007,1.96989,1.96992,361099998.0
2007-06-15 07:47:00,1.9702,1.9702,1.9702,1.9702,1600000.0
2007-06-15 07:48:00,1.9702,1.9702,1.97015,1.97015,145600000.0
2007-06-15 07:49:00,1.9702,1.9702,1.9699,1.97,308700000.0
2007-06-15 07:50:00,1.96991,1.96991,1.96971,1.96982,16800000.0
2007-06-15 07:51:00,1.97,1.97,1.9699,1.97,65000000.0
2007-06-15 07:52:00,1.97,1.97,1.97,1.97,6400000.0
2007-06-15 07:53:00,1.97,1.9703,1.96975,1.9699,514100003.0
2007-06-15 07:54:00,1.96985,1.9699,1.96985,1.96985,23400000.0
2007-06-15 07:55:00,1.9699,1.9699,1.9699,1.9699,3600000.0
2007-06-15 07:56:00,1.9699,1.9699,1.9699,1.9699,5100000.0
2007-06-15 07:57:00,1.9699,1.97,1.9699,1.97,121600000.0
2007-06-15 07:58:00,1.97,1.97,1.9699,1.9699,51300000.0
2007-06-15 07:59:00,1.96973,1.97001,1.96973,1.96987,1187699993.0
2007-06-15 08:00:00,1.9699,1.97,1.9699,1.9699,145200000.0
2007-06-15 08:01:00,1.9699,1.9699,1.9699,1.9699,102300000.0
2007-06-15 08:02:00,1.9699,1.9699,1.96935,1.9695,663500003.0
2007-06-15 08:03:00,1.9695,1.96955,1.96925,1.9695,840699989.0
2007-06-15 08:04:00,1.9695,1.9696,1.969,1.9692,1267400001.0
2007-06-15 08:05:00,1.9692,1.9696,1.9691,1.9691,874899991.0
2007-06-15 08:06:00,1.9691,1.9696,1.9691,1.9694,541599997.0
2007-06-15 08:07:00,1.9694,1.96945,1.9694,1.9694,825999996.0
2007-06-15 08:08:00,1.9694,1.9695,1.9693,1.9695,388199998.0
2007-06-15 08:09:00,1.9695,1.9695,1.96905,1.9691,877000002.0
2007-06-15 08:10:00,1.9691,1.9692,1.9691,1.9692,168000000.0
2007-06-15 08:11:00,1.9692,1.9694,1.9692,1.9694,304300000.0
2007-06-15 08:12:00,1.9694,1.9698,1.9693,1.9697,1001199996.0
2007-06-15 08:13:00,1.9697,1.9697,1.9696,1.9697,341100003.0
2007-06-15 08:14:00,1.9697,1.9698,1.9697,1.9697,337500000.0
2007-06-15 08:15:00,1.9697,1.9698,1.9697,1.9698,338000000.0
2007-06-15 08:16:00,1.9699,1.9701,1.9698,1.97,985399995.0
2007-06-15 08:17:00,1.97,1.9701,1.9699,1.97005,258400000.0
2007-06-15 08:18:00,1.9701,1.97015,1.97,1.9701,324400000.0
2007-06-15 08:19:00,1.9702,1.9702,1.97015,1.97015,165900002.0
2007-06-15 08:20:00,1.97015,1.9702,1.9701,1.9702,503600001.0
2007-06-15 08:21:00,1.9702,1.9702,1.97,1.97,192799998.0
2007-06-15 08:22:00,1.97,1.97,1.9695,1.9696,1236400010.0
2007-06-15 08:23:00,1.9696,1.96985,1.96955,1.9697,692400002.0
2007-06-15 08:24:00,1.9696,1.9697,1.9696,1.9697,92799997.0
2007-06-15 08:25:00,1.9697,1.9697,1.9697,1.9697,12400000.0
2007-06-15 08:26:00,1.9697,1.9699,1.9697,1.96975,831800000.0
2007-06-15 08:27:00,1.96975,1.9705,1.96965,1.9704,1166800010.0
2007-06-15 08:28:00,1.9704,1.9707,1.9704,1.97055,701500003.0
2007-06-15 08:29:00,1.9706,1.9706,1.97035,1.9705,369400001.0
2007-06-15 08:30:00,1.9705,1.9708,1.97045,1.9707,562600004.0
2007-06-15 08:31:00,1.9707,1.9708,1.9705,1.9706,1146499997.0
2007-06-15 08:32:00,1.9706,1.9707,1.9705,1.9706,849499999.0
2007-06-15 08:33:00,1.97075,1.9708,1.9704,1.9704,742899997.0
2007-06-15 08:34:00,1.9704,1.9705,1.97015,1.9702,551299999.0
2007-06-15 08:35:00,1.9702,1.97025,1.9702,1.9702,98800000.0
2007-06-15 08:36:00,1.9701,1.9702,1.9701,1.97015,183800000.0
2007-06-15 08:37:00,1.97025,1.9703,1.97005,1.97015,366300001.0
2007-06-15 08:38:00,1.97015,1.9703,1.97015,1.9703,168700000.0
2007-06-15 08:39:00,1.9703,1.9703,1.9703,1.9703,146800000.0
2007-06-15 08:40:00,1.9704,1.9705,1.9703,1.9705,2011699988.0
2007-06-15 08:41:00,1.9705,1.9705,1.97025,1.9704,334499998.0
2007-06-15 08:42:00,1.97045,1.9705,1.9704,1.9704,404500000.0
2007-06-15 08:43:00,1.9704,1.9704,1.97,1.97,526400002.0
2007-06-15 08:44:00,1.97,1.97015,1.97,1.97015,1609100001.0
2007-06-15 08:45:00,1.97015,1.97015,1.97015,1.97015,37300000.0
2007-06-15 08:46:00,1.97015,1.9703,1.97015,1.97015,779400001.0
2007-06-15 08:47:00,1.97015,1.9704,1.97015,1.97015,1246800010.0
2007-06-15 08:48:00,1.97015,1.97015,1.97015,1.97015,100000000.0
2007-06-15 08:49:00,1.97015,1.9702,1.97015,1.9702,63200000.0
2007-06-15 08:50:00,1.9702,1.9702,1.97015,1.97015,12800000.0
2007-06-15 08:51:00,1.97015,1.9702,1.97015,1.97015,101800000.0
2007-06-15 08:52:00,1.97015,1.9702,1.9701,1.9702,142600000.0
2007-06-15 08:53:00,1.9702,1.9703,1.97015,1.9703,399800000.0
2007-06-15 08:54:00,1.9703,1.9704,1.9701,1.97015,812799993.0
2007-06-15 08:55:00,1.97015,1.9702,1.97015,1.97015,41600000.0
2007-06-15 08:56:00,1.9702,1.9702,1.97015,1.97015,117200000.0
2007-06-15 08:57:00,1.97015,1.97015,1.9698,1.9699,1210199989.0
2007-06-15 08:58:00,1.96985,1.9699,1.96975,1.9699,634900005.0
2007-06-15 08:59:00,1.9699,1.9701,1.96985,1.97,818699998.0
2007-06-15 09:00:00,1.97,1.97,1.96985,1.97,1203699989.0
2007-06-15 09:01:00,1.97,1.9702,1.9699,1.9701,580700000.0
2007-06-15 09:02:00,1.9702,1.9702,1.96995,1.9702,1095599984.0
2007-06-15 09:03:00,1.9702,1.9702,1.97015,1.97015,434199998.0
2007-06-15 09:04:00,1.97015,1.9703,1.97005,1.9701,917199998.0
2007-06-15 09:05:00,1.9701,1.9701,1.96995,1.97,644100000.0
2007-06-15 09:06:00,1.97,1.9705,1.96995,1.9703,801800001.0
2007-06-15 09:07:00,1.9703,1.9706,1.9703,1.9706,358999998.0
2007-06-15 09:08:00,1.9706,1.9706,1.97045,1.9705,607899999.0
2007-06-15 09:09:00,1.9705,1.9705,1.9704,1.9705,139000000.0
2007-06-15 09:10:00,1.9705,1.9705,1.97025,1.97025,290501279.0
2007-06-15 09:11:00,1.9703,1.9704,1.9703,1.9704,174200001.0
2007-06-15 09:12:00,1.9704,1.9705,1.9703,1.9705,438599998.0
2007-06-15 09:13:00,1.9705,1.9705,1.9703,1.9704,850500004.0
2007-06-15 09:14:00,1.9704,1.9704,1.9703,1.9703,962099999.0
2007-06-15 09:15:00,1.9703,1.97035,1.97025,1.97035,494400002.0
2007-06-15 09:16:00,1.9703,1.9703,1.97025,1.9703,127100000.0
2007-06-15 09:17:00,1.9704,1.9704,1.9704,1.9704,19600000.0
2007-06-15 09:18:00,1.9704,1.9704,1.9703,1.9703,584999994.0
2007-06-15 09:19:00,1.9703,1.9704,1.97015,1.9702,681800004.0
2007-06-15 09:20:00,1.9702,1.9702,1.9702,1.9702,218200000.0
2007-06-15 09:21:00,1.9702,1.9703,1.9701,1.9703,666600001.0
2007-06-15 09:22:00,1.9703,1.9704,1.9703,1.9704,355800004.0
2007-06-15 09:23:00,1.9704,1.9705,1.97015,1.9703,945399999.0
2007-06-15 09:24:00,1.9703,1.9704,1.97,1.97,1075299998.0
2007-06-15 09:25:00,1.97,1.97,1.9698,1.9699,804300002.0
2007-06-15 09:26:00,1.9699,1.9699,1.9696,1.96965,546999998.0
2007-06-15 09:27:00,1.9698,1.97,1.9697,1.9699,1085800007.0
2007-06-15 09:28:00,1.9699,1.9699,1.96985,1.9699,412100000.0
2007-06-15 09:29:00,1.9699,1.97,1.96985,1.97,421299998.0
2007-06-15 09:30:00,1.97,1.97,1.9698,1.9698,687900001.0
2007-06-15 09:31:00,1.9698,1.9698,1.9696,1.9696,1157399996.0
2007-06-15 09:32:00,1.9696,1.9697,1.96955,1.9697,1293900002.0
2007-06-15 09:33:00,1.9697,1.9697,1.9696,1.9697,742400002.0
2007-06-15 09:34:00,1.9697,1.9697,1.9696,1.9696,211599995.0
2007-06-15 09:35:00,1.9696,1.9697,1.9695,1.9697,290499995.0
2007-06-15 09:36:00,1.9697,1.9697,1.9694,1.9695,783800004.0
2007-06-15 09:37:00,1.9695,1.9696,1.96945,1.9696,965599996.0
2007-06-15 09:38:00,1.9696,1.9696,1.9694,1.9695,933300001.0
2007-06-15 09:39:00,1.9695,1.9695,1.9694,1.9695,988400000.0
2007-06-15 09:40:00,1.9695,1.9695,1.9694,1.9695,417500000.0
2007-06-15 09:41:00,1.9695,1.9699,1.9694,1.9697,800500006.0
2007-06-15 09:42:00,1.9697,1.9698,1.9697,1.9698,540299994.0
2007-06-15 09:43:00,1.9698,1.9698,1.9697,1.9697,1112200000.0
2007-06-15 09:44:00,1.9697,1.96975,1.9697,1.9697,531699998.0
2007-06-15 09:45:00,1.9697,1.9697,1.96965,1.9697,489000001.0
2007-06-15 09:46:00,1.96965,1.9697,1.9695,1.9696,1196799994.0
2007-06-15 09:47:00,1.9696,1.9696,1.9694,1.96945,2097200019.0
2007-06-15 09:48:00,1.9695,1.9697,1.96935,1.96935,472099999.0
2007-06-15 09:49:00,1.9694,1.9695,1.96935,1.9694,699599994.0
2007-06-15 09:50:00,1.96935,1.96945,1.96925,1.9694,1664400013.0
2007-06-15 09:51:00,1.96935,1.9694,1.96925,1.9694,1481899995.0
2007-06-15 09:52:00,1.9694,1.9695,1.9694,1.96945,721100000.0
2007-06-15 09:53:00,1.96945,1.9696,1.96945,1.9696,235499998.0
2007-06-15 09:54:00,1.9696,1.9697,1.9696,1.9697,250900001.0
2007-06-15 09:55:00,1.9697,1.9697,1.9695,1.9695,322199996.0
2007-06-15 09:56:00,1.9695,1.9698,1.9695,1.9697,859100000.0
2007-06-15 09:57:00,1.9697,1.9697,1.9695,1.96955,114900001.0
2007-06-15 09:58:00,1.96955,1.96955,1.96945,1.9695,281500003.0
2007-06-15 09:59:00,1.9695,1.9696,1.9695,1.9696,277700007.0
2007-06-15 10:00:00,1.9696,1.9696,1.96935,1.9694,1120600002.0
2007-06-15 10:01:00,1.9694,1.9695,1.9693,1.9695,389100004.0
2007-06-15 10:02:00,1.9694,1.9695,1.96925,1.96935,680499999.0
2007-06-15 10:03:00,1.9694,1.9696,1.9694,1.9695,287700000.0
2007-06-15 10:04:00,1.9694,1.9695,1.9693,1.9694,294700004.0
2007-06-15 10:05:00,1.9694,1.9694,1.9693,1.9694,267000003.0
2007-06-15 10:06:00,1.9694,1.9695,1.96935,1.9695,161400000.0
2007-06-15 10:07:00,1.9694,1.9695,1.9693,1.9695,411767105.0
2007-06-15 10:08:00,1.9695,1.9696,1.96945,1.9696,23300000.0
2007-06-15 10:09:00,1.9695,1.9695,1.9694,1.96945,208699998.0
2007-06-15 10:10:00,1.96945,1.9695,1.96935,1.9695,854900003.0
2007-06-15 10:11:00,1.9695,1.9695,1.9694,1.96945,1081099996.0
2007-06-15 10:12:00,1.96945,1.9695,1.96935,1.9694,506799997.0
2007-06-15 10:13:00,1.9694,1.9694,1.9693,1.9693,496600004.0
2007-06-15 10:14:00,1.9693,1.9693,1.9692,1.9692,307299999.0
2007-06-15 10:15:00,1.9692,1.9693,1.96915,1.9692,1436200005.0
2007-06-15 10:16:00,1.96915,1.9695,1.96915,1.9695,594000005.0
2007-06-15 10:17:00,1.9695,1.9696,1.9695,1.9695,621100004.0
2007-06-15 10:18:00,1.9695,1.9697,1.9695,1.96955,881900000.0
2007-06-15 10:19:00,1.9696,1.96985,1.9695,1.9697,1030200004.0
2007-06-15 10:20:00,1.9697,1.9697,1.9696,1.96965,713899998.0
2007-06-15 10:21:00,1.9697,1.9699,1.9697,1.9697,1182299993.0
2007-06-15 10:22:00,1.9697,1.9698,1.96955,1.9696,1173500004.0
2007-06-15 10:23:00,1.9696,1.9697,1.9695,1.9695,999700002.0
2007-06-15 10:24:00,1.9695,1.96975,1.9695,1.9696,896099998.0
2007-06-15 10:25:00,1.9696,1.9698,1.9695,1.96975,983800005.0
2007-06-15 10:26:00,1.96985,1.96985,1.96965,1.9698,1412000001.0
2007-06-15 10:27:00,1.9699,1.97,1.96975,1.9698,940399998.0
2007-06-15 10:28:00,1.9698,1.9699,1.96975,1.9699,584500000.0
2007-06-15 10:29:00,1.9699,1.9699,1.9697,1.9698,511900003.0
2007-06-15 10:30:00,1.9698,1.9699,1.9696,1.9696,195900000.0
2007-06-15 10:31:00,1.9696,1.9696,1.9695,1.9695,241300000.0
2007-06-15 10:32:00,1.9696,1.9697,1.9695,1.9696,318600000.0
2007-06-15 10:33:00,1.9696,1.9696,1.9695,1.96955,132300000.0
2007-06-15 10:34:00,1.96955,1.9699,1.9694,1.9698,749999995.0
2007-06-15 10:35:00,1.9699,1.9699,1.9697,1.9698,621199997.0
2007-06-15 10:36:00,1.9698,1.9698,1.9697,1.9697,114499999.0
2007-06-15 10:37:00,1.9697,1.9698,1.9695,1.9695,504899993.0
2007-06-15 10:38:00,1.9696,1.9697,1.9696,1.9697,33700000.0
2007-06-15 10:39:00,1.9697,1.9697,1.9697,1.9697,13800000.0
2007-06-15 10:40:00,1.9697,1.9697,1.9696,1.9697,49700000.0
2007-06-15 10:41:00,1.9697,1.9701,1.9697,1.9698,743099999.0
2007-06-15 10:42:00,1.9698,1.9701,1.9698,1.9699,554899998.0
2007-06-15 10:43:00,1.9699,1.9702,1.96985,1.9701,568700000.0
2007-06-15 10:44:00,1.9702,1.9702,1.97,1.9701,362100000.0
2007-06-15 10:45:00,1.9701,1.9702,1.96995,1.97005,1153100001.0
2007-06-15 10:46:00,1.9701,1.9701,1.96995,1.97,544199998.0
2007-06-15 10:47:00,1.97,1.9704,1.97,1.97025,741300002.0
2007-06-15 10:48:00,1.9702,1.9703,1.97,1.97,365699999.0
2007-06-15 10:49:00,1.97,1.9701,1.97,1.9701,1189200002.0
2007-06-15 10:50:00,1.9701,1.9703,1.9701,1.9703,358000003.0
2007-06-15 10:51:00,1.9703,1.9704,1.97025,1.97025,646199999.0
2007-06-15 10:52:00,1.9703,1.9704,1.9703,1.9704,471200001.0
2007-06-15 10:53:00,1.9703,1.9705,1.97025,1.9704,850200006.0
2007-06-15 10:54:00,1.9704,1.9704,1.97025,1.97025,377200000.0
2007-06-15 10:55:00,1.97025,1.9704,1.97015,1.97025,1285799999.0
2007-06-15 10:56:00,1.9703,1.9703,1.9702,1.97025,363599998.0
2007-06-15 10:57:00,1.97025,1.9704,1.97015,1.9703,732000002.0
2007-06-15 10:58:00,1.9703,1.9704,1.9702,1.9703,151100001.0
2007-06-15 10:59:00,1.9703,1.9705,1.9703,1.9705,202999999.0
2007-06-15 11:00:00,1.9704,1.9705,1.9703,1.9704,402600000.0
2007-06-15 11:01:00,1.9704,1.9704,1.9702,1.9703,163200000.0
2007-06-15 11:02:00,1.9703,1.9703,1.9702,1.9702,244399994.0
2007-06-15 11:03:00,1.9703,1.9704,1.9702,1.9702,108099998.0
2007-06-15 11:04:00,1.9701,1.9702,1.9701,1.9702,226099998.0
2007-06-15 11:05:00,1.9702,1.9703,1.9702,1.9703,96699999.0
2007-06-15 11:06:00,1.9703,1.9705,1.97015,1.9705,568200003.0
2007-06-15 11:07:00,1.9705,1.9706,1.9704,1.9704,132700000.0
2007-06-15 11:08:00,1.9704,1.9704,1.9702,1.9703,197099998.0
2007-06-15 11:09:00,1.9703,1.9705,1.9702,1.9704,670000000.0
2007-06-15 11:10:00,1.9704,1.9704,1.97015,1.9702,665500001.0
2007-06-15 11:11:00,1.9702,1.9703,1.97015,1.9702,845999998.0
2007-06-15 11:12:00,1.9702,1.9704,1.97015,1.97015,228600000.0
2007-06-15 11:13:00,1.9702,1.9702,1.97,1.97005,66500000.0
2007-06-15 11:14:00,1.97005,1.9702,1.97,1.9701,491100003.0
2007-06-15 11:15:00,1.9701,1.9701,1.97,1.97,213899998.0
2007-06-15 11:16:00,1.97,1.9701,1.97,1.97,402999996.0
2007-06-15 11:17:00,1.97,1.9702,1.97,1.9701,178800000.0
2007-06-15 11:18:00,1.9701,1.9703,1.97,1.97,1041099998.0
2007-06-15 11:19:00,1.97,1.9701,1.97,1.97,824900001.0
2007-06-15 11:20:00,1.97,1.9702,1.97,1.97,385200001.0
2007-06-15 11:21:00,1.9701,1.9703,1.9701,1.9702,260800000.0
2007-06-15 11:22:00,1.9702,1.9703,1.97005,1.9703,91300000.0
2007-06-15 11:23:00,1.9703,1.9703,1.9701,1.9702,480499999.0
2007-06-15 11:24:00,1.97015,1.9702,1.97015,1.9702,764399998.0
2007-06-15 11:25:00,1.9702,1.9703,1.97015,1.9703,317600003.0
2007-06-15 11:26:00,1.9703,1.9704,1.9702,1.9703,628199997.0
2007-06-15 11:27:00,1.9703,1.9703,1.9701,1.9702,419299992.0
2007-06-15 11:28:00,1.9702,1.9702,1.9701,1.9701,143600000.0
2007-06-15 11:29:00,1.9701,1.9704,1.97,1.9701,506899998.0
2007-06-15 11:30:00,1.9701,1.9702,1.9701,1.9701,137599998.0
2007-06-15 11:31:00,1.9702,1.9704,1.97005,1.9702,481400005.0
2007-06-15 11:32:00,1.9702,1.9703,1.9702,1.9702,198600000.0
2007-06-15 11:33:00,1.9702,1.9703,1.9702,1.9702,57200000.0
2007-06-15 11:34:00,1.9702,1.9702,1.97005,1.9702,109000000.0
2007-06-15 11:35:00,1.9702,1.9702,1.9701,1.9701,360200000.0
2007-06-15 11:36:00,1.9701,1.9704,1.9701,1.9703,170200000.0
2007-06-15 11:37:00,1.9702,1.9704,1.9702,1.9703,679399999.0
2007-06-15 11:38:00,1.9703,1.9703,1.9702,1.9703,273300000.0
2007-06-15 11:39:00,1.9703,1.9704,1.97025,1.9703,316099999.0
2007-06-15 11:40:00,1.9703,1.9704,1.9702,1.9702,875700004.0
2007-06-15 11:41:00,1.97025,1.9704,1.9702,1.9704,444000008.0
2007-06-15 11:42:00,1.9704,1.9704,1.9703,1.9703,422199999.0
2007-06-15 11:43:00,1.9703,1.97035,1.9703,1.9703,464600000.0
2007-06-15 11:44:00,1.9703,1.9704,1.97025,1.9703,1308100002.0
2007-06-15 11:45:00,1.9703,1.9705,1.97025,1.9704,403999998.0
2007-06-15 11:46:00,1.9704,1.9704,1.9702,1.9702,405900001.0
2007-06-15 11:47:00,1.9702,1.9703,1.97015,1.97015,260899999.0
2007-06-15 11:48:00,1.97015,1.9704,1.97015,1.9704,396099999.0
2007-06-15 11:49:00,1.9704,1.9704,1.9703,1.9704,115299997.0
2007-06-15 11:50:00,1.9703,1.9704,1.9703,1.9704,1317000017.0
2007-06-15 11:51:00,1.9704,1.9704,1.9704,1.9704,474100000.0
2007-06-15 11:52:00,1.9704,1.9705,1.9704,1.9705,658099999.0
2007-06-15 11:53:00,1.9705,1.9706,1.97045,1.97045,632999996.0
2007-06-15 11:54:00,1.97045,1.9706,1.97045,1.9705,910600005.0
2007-06-15 11:55:00,1.9705,1.9705,1.9705,1.9705,301199997.0
2007-06-15 11:56:00,1.9704,1.9705,1.9704,1.9705,732100003.0
2007-06-15 11:57:00,1.9705,1.9706,1.97045,1.9705,732100003.0
2007-06-15 11:58:00,1.9705,1.9706,1.9701,1.9701,1829100002.0
2007-06-15 11:59:00,1.9701,1.9702,1.9699,1.97005,1752999986.0
2007-06-15 12:00:00,1.97,1.9703,1.97,1.9701,672199990.0
2007-06-15 12:01:00,1.9701,1.97015,1.9701,1.97015,672199990.0
2007-06-15 12:02:00,1.9702,1.9702,1.97,1.9701,1156300004.0
2007-06-15 12:03:00,1.9702,1.9702,1.9702,1.9702,495200000.0
2007-06-15 12:04:00,1.9702,1.9702,1.9702,1.9702,99400000.0
2007-06-15 12:05:00,1.9701,1.9702,1.97,1.97,1882399997.0
2007-06-15 12:06:00,1.9701,1.9701,1.97005,1.97005,1882399997.0
2007-06-15 12:07:00,1.9701,1.9703,1.97005,1.97025,1404700008.0
2007-06-15 12:08:00,1.9703,1.9704,1.97025,1.9704,704600002.0
2007-06-15 12:09:00,1.9704,1.9704,1.9702,1.9703,818400009.0
2007-06-15 12:10:00,1.9703,1.9704,1.97015,1.97015,983200004.0
2007-06-15 12:11:00,1.97015,1.9703,1.97,1.97,842099998.0
2007-06-15 12:12:00,1.97,1.9701,1.97,1.9701,342300002.0
2007-06-15 12:13:00,1.9701,1.9702,1.97,1.97005,645800004.0
2007-06-15 12:14:00,1.97005,1.9702,1.97,1.9702,715500004.0
2007-06-15 12:15:00,1.9702,1.9702,1.9701,1.9701,400600002.0
2007-06-15 12:16:00,1.9702,1.9703,1.9701,1.9703,1145600001.0
2007-06-15 12:17:00,1.9704,1.9707,1.9704,1.9706,1953388974.0
2007-06-15 12:18:00,1.9706,1.9707,1.9705,1.9706,1129399991.0
2007-06-15 12:19:00,1.9706,1.9708,1.97055,1.9707,543200003.0
2007-06-15 12:20:00,1.9708,1.9708,1.9707,1.9708,502300001.0
2007-06-15 12:21:00,1.9708,1.9708,1.97055,1.9707,1437799995.0
2007-06-15 12:22:00,1.9707,1.9708,1.9706,1.9708,713400000.0
2007-06-15 12:23:00,1.97075,1.9708,1.97065,1.97075,546100001.0
2007-06-15 12:24:00,1.9708,1.971,1.97065,1.97075,915600007.0
2007-06-15 12:25:00,1.97075,1.9708,1.9706,1.97065,283399998.0
2007-06-15 12:26:00,1.9707,1.9708,1.97065,1.9707,133800000.0
2007-06-15 12:27:00,1.9707,1.9708,1.9707,1.9707,80600000.0
2007-06-15 12:28:00,1.9707,1.9708,1.9706,1.9706,289799998.0
2007-06-15 12:29:00,1.9707,1.9707,1.9705,1.9706,1057000001.0
2007-06-15 12:30:00,1.97055,1.9706,1.9705,1.9706,47600000.0
2007-06-15 12:31:00,1.9706,1.9707,1.9706,1.9706,276200000.0
2007-06-15 12:32:00,1.9706,1.9706,1.97035,1.9705,875899999.0
2007-06-15 12:33:00,1.97045,1.9705,1.9704,1.9704,240600000.0
2007-06-15 12:34:00,1.9704,1.9705,1.97035,1.9705,419600000.0
2007-06-15 12:35:00,1.9705,1.9705,1.97035,1.97035,468100002.0
2007-06-15 12:36:00,1.97035,1.9705,1.97035,1.9705,855299994.0
2007-06-15 12:37:00,1.97045,1.9705,1.97035,1.9704,269499999.0
2007-06-15 12:38:00,1.9704,1.9705,1.9704,1.97045,638100001.0
2007-06-15 12:39:00,1.97045,1.9705,1.9704,1.9704,465099999.0
2007-06-15 12:40:00,1.9704,1.9704,1.9702,1.9702,267200000.0
2007-06-15 12:41:00,1.9702,1.9702,1.97005,1.9701,964099989.0
2007-06-15 12:42:00,1.9701,1.9702,1.97,1.97,1619800005.0
2007-06-15 12:43:00,1.97,1.9701,1.97,1.9701,717000000.0
2007-06-15 12:44:00,1.9701,1.9701,1.97,1.97,336400000.0
2007-06-15 12:45:00,1.97,1.97,1.96995,1.97,199700000.0
2007-06-15 12:46:00,1.97,1.9701,1.97,1.97,170999999.0
2007-06-15 12:47:00,1.97,1.9701,1.97,1.97,537800003.0
2007-06-15 12:48:00,1.97,1.9703,1.97,1.97025,1259999999.0
2007-06-15 12:49:00,1.97025,1.9706,1.97025,1.9705,1248100003.0
2007-06-15 12:50:00,1.9705,1.9706,1.9705,1.9705,274600002.0
2007-06-15 12:51:00,1.9705,1.9705,1.9703,1.9703,1189699997.0
2007-06-15 12:52:00,1.9703,1.9703,1.9702,1.9703,899699996.0
2007-06-15 12:53:00,1.9703,1.9703,1.97025,1.9703,441399989.0
2007-06-15 12:54:00,1.9703,1.9703,1.9702,1.9703,375899992.0
2007-06-15 12:55:00,1.9703,1.9703,1.9701,1.9703,411599998.0
2007-06-15 12:56:00,1.9703,1.9703,1.9703,1.9703,40400000.0
2007-06-15 12:57:00,1.9703,1.9703,1.9702,1.9702,143400000.0
2007-06-15 12:58:00,1.9702,1.9702,1.9701,1.9701,163700001.0
2007-06-15 12:59:00,1.9701,1.9703,1.9701,1.9702,840499996.0
2007-06-15 13:00:00,1.9702,1.9704,1.9701,1.97015,1469700001.0
2007-06-15 13:01:00,1.97015,1.9703,1.97015,1.9702,623399998.0
2007-06-15 13:02:00,1.9702,1.9702,1.97005,1.97005,743300007.0
2007-06-15 13:03:00,1.9701,1.9702,1.9701,1.9702,196000000.0
2007-06-15 13:04:00,1.9702,1.9702,1.97005,1.97015,644599994.0
2007-06-15 13:05:00,1.9701,1.9702,1.9701,1.9701,1048299999.0
2007-06-15 13:06:00,1.9701,1.9702,1.9701,1.9702,270999998.0
2007-06-15 13:07:00,1.9701,1.9702,1.9701,1.9702,175900003.0
2007-06-15 13:08:00,1.9702,1.9702,1.97,1.9701,240900001.0
2007-06-15 13:09:00,1.9701,1.9701,1.96995,1.97,377099994.0
2007-06-15 13:10:00,1.9701,1.9701,1.97,1.97,609099992.0
2007-06-15 13:11:00,1.97,1.9701,1.97,1.9701,747999995.0
2007-06-15 13:12:00,1.9701,1.9701,1.97,1.9701,763700001.0
2007-06-15 13:13:00,1.9701,1.9702,1.9701,1.9701,847899996.0
2007-06-15 13:14:00,1.9702,1.9703,1.97015,1.9703,499499992.0
2007-06-15 13:15:00,1.9703,1.9706,1.9703,1.9705,490799999.0
2007-06-15 13:16:00,1.9705,1.9706,1.97015,1.9702,1159400001.0
2007-06-15 13:17:00,1.9702,1.9703,1.97015,1.97015,644000002.0
2007-06-15 13:18:00,1.97015,1.9702,1.9701,1.9702,928999997.0
2007-06-15 13:19:00,1.9702,1.97025,1.97015,1.9702,568000007.0
2007-06-15 13:20:00,1.9703,1.9704,1.9703,1.97035,186599997.0
2007-06-15 13:21:00,1.9704,1.9704,1.97035,1.97035,164000000.0
2007-06-15 13:22:00,1.9704,1.9705,1.97035,1.9705,188400003.0
2007-06-15 13:23:00,1.9705,1.9705,1.9704,1.9704,67200001.0
2007-06-15 13:24:00,1.9704,1.9704,1.9704,1.9704,270200000.0
2007-06-15 13:25:00,1.9704,1.9705,1.9704,1.9704,1051200005.0
2007-06-15 13:26:00,1.9704,1.9706,1.9704,1.9706,941100004.0
2007-06-15 13:27:00,1.9706,1.9706,1.9703,1.9705,759099995.0
2007-06-15 13:28:00,1.9705,1.9706,1.9703,1.9703,703600005.0
2007-06-15 13:29:00,1.9703,1.9703,1.97,1.97,1392099990.0
2007-06-15 13:30:00,1.9701,1.9702,1.97005,1.9701,1297999997.0
2007-06-15 13:31:00,1.9701,1.9702,1.97005,1.97015,285000005.0
2007-06-15 13:32:00,1.9701,1.9702,1.97005,1.97005,790000006.0
2007-06-15 13:33:00,1.9701,1.9701,1.97005,1.9701,157600003.0
2007-06-15 13:34:00,1.9701,1.9701,1.9701,1.9701,31799999.0
2007-06-15 13:35:00,1.97015,1.9702,1.9701,1.9702,804100002.0
2007-06-15 13:36:00,1.9701,1.9701,1.9701,1.9701,417000004.0
2007-06-15 13:37:00,1.9701,1.9701,1.9701,1.9701,47400000.0
2007-06-15 13:38:00,1.9701,1.9701,1.9701,1.9701,10200000.0
2007-06-15 13:39:00,1.9701,1.9701,1.9701,1.9701,127300000.0
2007-06-15 13:40:00,1.9701,1.9701,1.9701,1.9701,39600000.0
2007-06-15 13:41:00,1.9701,1.9701,1.9695,1.9696,1164800003.0
2007-06-15 13:42:00,1.9696,1.9697,1.9696,1.9697,312800003.0
2007-06-15 13:43:00,1.9697,1.9699,1.9697,1.9699,1068499994.0
2007-06-15 13:44:00,1.9699,1.97,1.9698,1.9699,1068499994.0
2007-06-15 13:45:00,1.9699,1.97,1.9698,1.9698,573800007.0
2007-06-15 13:46:00,1.9698,1.9699,1.96975,1.9699,331600005.0
2007-06-15 13:47:00,1.9699,1.97,1.9699,1.9699,465700000.0
2007-06-15 13:48:00,1.9699,1.9699,1.9699,1.9699,136400000.0
2007-06-15 13:49:00,1.9699,1.97,1.9699,1.97,367099997.0
2007-06-15 13:50:00,1.96995,1.9701,1.9698,1.9698,1601599998.0
2007-06-15 13:51:00,1.9698,1.9699,1.9698,1.96985,565000003.0
2007-06-15 13:52:00,1.96985,1.9699,1.96975,1.9699,1271100001.0
2007-06-15 13:53:00,1.9699,1.9699,1.9698,1.9698,536799997.0
2007-06-15 13:54:00,1.9698,1.9698,1.96975,1.9698,514599997.0
2007-06-15 13:55:00,1.9698,1.9698,1.9698,1.9698,154000000.0
2007-06-15 13:56:00,1.9698,1.9698,1.9697,1.9698,30000000.0
2007-06-15 13:57:00,1.9697,1.9699,1.96955,1.9699,1025200000.0
2007-06-15 13:58:00,1.9699,1.97,1.9699,1.97,187600000.0
2007-06-15 13:59:00,1.97,1.9701,1.97,1.97,94000000.0
2007-06-15 14:00:00,1.9701,1.9701,1.97,1.97,158500000.0
2007-06-15 14:01:00,1.97,1.97,1.9698,1.9699,496400000.0
2007-06-15 14:02:00,1.9699,1.97,1.9696,1.9697,867200001.0
2007-06-15 14:03:00,1.9697,1.97,1.9696,1.97,759999997.0
2007-06-15 14:04:00,1.9698,1.9699,1.9697,1.9697,821299998.0
2007-06-15 14:05:00,1.96965,1.97,1.96965,1.97,821299998.0
2007-06-15 14:06:00,1.96995,1.97,1.9696,1.9697,732099999.0
2007-06-15 14:07:00,1.9697,1.9698,1.9697,1.9697,554900001.0
2007-06-15 14:08:00,1.9697,1.9698,1.96955,1.9696,1139800006.0
2007-06-15 14:09:00,1.96955,1.9696,1.9695,1.9695,807100003.0
2007-06-15 14:10:00,1.9696,1.9696,1.9695,1.9695,199399999.0
2007-06-15 14:11:00,1.9695,1.96965,1.9695,1.9696,1264300002.0
2007-06-15 14:12:00,1.9696,1.9696,1.96955,1.96955,318399999.0
2007-06-15 14:13:00,1.9696,1.9696,1.9695,1.9696,682099991.0
2007-06-15 14:14:00,1.9696,1.9698,1.96955,1.96955,1782399999.0
2007-06-15 14:15:00,1.9696,1.9698,1.96955,1.9698,908800000.0
2007-06-15 14:16:00,1.9698,1.9698,1.96965,1.9698,586500001.0
2007-06-15 14:17:00,1.9697,1.9701,1.9697,1.97,1466599990.0
2007-06-15 14:18:00,1.97,1.9701,1.9699,1.97,1148799992.0
2007-06-15 14:19:00,1.9701,1.9702,1.97,1.9701,1019399996.0
2007-06-15 14:20:00,1.9701,1.9701,1.9699,1.97,921500012.0
2007-06-15 14:21:00,1.9699,1.97,1.96965,1.9699,846099997.0
2007-06-15 14:22:00,1.9699,1.97,1.9698,1.97,1195199994.0
2007-06-15 14:23:00,1.97,1.97,1.9697,1.9697,882400003.0
2007-06-15 14:24:00,1.9697,1.9698,1.96955,1.96955,686599999.0
2007-06-15 14:25:00,1.9696,1.9697,1.9696,1.9696,233400000.0
2007-06-15 14:26:00,1.9696,1.9697,1.9696,1.96965,365900004.0
2007-06-15 14:27:00,1.9696,1.9699,1.96955,1.9698,546911310.0
2007-06-15 14:28:00,1.9697,1.97,1.96965,1.9697,1308526417.0
2007-06-15 14:29:00,1.9697,1.9697,1.9694,1.9695,1611300003.0
2007-06-15 14:30:00,1.9695,1.9726,1.9695,1.9719,1578499994.0
2007-06-15 14:31:00,1.97135,1.9717,1.9711,1.9715,1578499994.0
2007-06-15 14:32:00,1.9714,1.9715,1.9707,1.9711,1651700018.0
2007-06-15 14:33:00,1.9704,1.9715,1.97035,1.9708,1651700018.0
2007-06-15 14:34:00,1.9708,1.9714,1.9706,1.9706,1650999997.0
2007-06-15 14:35:00,1.9707,1.9715,1.9705,1.971,1650999997.0
2007-06-15 14:36:00,1.9716,1.9722,1.9715,1.97165,1650999997.0
2007-06-15 14:37:00,1.9717,1.9721,1.97165,1.97175,1381499994.0
2007-06-15 14:38:00,1.97175,1.9723,1.9715,1.9719,2082399999.0
2007-06-15 14:39:00,1.9721,1.9721,1.9711,1.9715,1853800003.0
2007-06-15 14:40:00,1.9714,1.9721,1.9714,1.9718,1853800003.0
2007-06-15 14:41:00,1.9719,1.9721,1.9716,1.972,1703649997.0
2007-06-15 14:42:00,1.9722,1.9727,1.9719,1.9726,1703649997.0
2007-06-15 14:43:00,1.9726,1.9727,1.9722,1.9724,2051599994.0
2007-06-15 14:44:00,1.9725,1.9725,1.9721,1.9725,1837899999.0
2007-06-15 14:45:00,1.9724,1.9727,1.9724,1.9726,1837899999.0
2007-06-15 14:46:00,1.9725,1.9725,1.9721,1.9725,1442499999.0
2007-06-15 14:47:00,1.9726,1.9726,1.9723,1.9723,1442499999.0
2007-06-15 14:48:00,1.9724,1.9724,1.9721,1.9724,1442499999.0
2007-06-15 14:49:00,1.97245,1.9734,1.97245,1.9732,1442499999.0
2007-06-15 14:50:00,1.9733,1.9737,1.973,1.9735,1445399999.0
2007-06-15 14:51:00,1.9734,1.9736,1.9732,1.9733,1445399999.0
2007-06-15 14:52:00,1.9733,1.97335,1.9731,1.9731,1445399999.0
2007-06-15 14:53:00,1.973,1.973,1.9729,1.973,1577600008.0
2007-06-15 14:54:00,1.9732,1.9732,1.9729,1.973,1577600008.0
2007-06-15 14:55:00,1.973,1.9733,1.97295,1.97315,1577600008.0
2007-06-15 14:56:00,1.9731,1.9737,1.9731,1.9736,1861000007.0
2007-06-15 14:57:00,1.9736,1.9737,1.9734,1.9737,1861000007.0
2007-06-15 14:58:00,1.9736,1.9736,1.9734,1.9734,1560500006.0
2007-06-15 14:59:00,1.9734,1.9736,1.9732,1.9732,1560500006.0
2007-06-15 15:00:00,1.9733,1.974,1.973,1.9734,1358500001.0
2007-06-15 15:01:00,1.9737,1.9741,1.9734,1.9737,1988100000.0
2007-06-15 15:02:00,1.9736,1.9738,1.9734,1.9735,1988100000.0
2007-06-15 15:03:00,1.9734,1.9734,1.9731,1.9732,1988100000.0
2007-06-15 15:04:00,1.9732,1.9733,1.9731,1.9732,1988100000.0
2007-06-15 15:05:00,1.9732,1.9732,1.973,1.973,1692600004.0
2007-06-15 15:06:00,1.973,1.9733,1.973,1.973,1851600000.0
2007-06-15 15:07:00,1.973,1.9734,1.973,1.9733,663999998.0
2007-06-15 15:08:00,1.97325,1.9733,1.973,1.973,1712000006.0
2007-06-15 15:09:00,1.9731,1.9731,1.9728,1.973,1609800002.0
2007-06-15 15:10:00,1.973,1.9732,1.9729,1.973,1053200001.0
2007-06-15 15:11:00,1.97285,1.9732,1.9728,1.9732,1053200001.0
2007-06-15 15:12:00,1.9732,1.97345,1.97295,1.97345,1219400005.0
2007-06-15 15:13:00,1.9733,1.9735,1.9732,1.9733,507799999.0
2007-06-15 15:14:00,1.9733,1.9734,1.9732,1.9733,507799999.0
2007-06-15 15:15:00,1.9733,1.97485,1.9733,1.9748,919499999.0
2007-06-15 15:16:00,1.9745,1.9754,1.9741,1.9752,1055500002.0
2007-06-15 15:17:00,1.9751,1.9754,1.9751,1.9752,1055500002.0
2007-06-15 15:18:00,1.9753,1.9761,1.9752,1.9759,1055500002.0
2007-06-15 15:19:00,1.976,1.9764,1.976,1.9761,1055500002.0
2007-06-15 15:20:00,1.976,1.9762,1.9759,1.9759,1055500002.0
2007-06-15 15:21:00,1.9758,1.9758,1.9756,1.9756,1055500002.0
2007-06-15 15:22:00,1.9756,1.9757,1.97535,1.9755,1055500002.0
2007-06-15 15:23:00,1.9756,1.9756,1.9753,1.97535,2085800001.0
2007-06-15 15:24:00,1.9754,1.9755,1.97525,1.9755,1251900001.0
2007-06-15 15:25:00,1.9755,1.97555,1.97535,1.9755,216300002.0
2007-06-15 15:26:00,1.9755,1.9755,1.9752,1.9753,1006600003.0
2007-06-15 15:27:00,1.9752,1.9753,1.9752,1.9753,1936699996.0
2007-06-15 15:28:00,1.9753,1.9753,1.97515,1.9752,2082300008.0
2007-06-15 15:29:00,1.9752,1.9754,1.97515,1.9753,645426837.0
2007-06-15 15:30:00,1.9754,1.97545,1.975,1.9751,583199999.0
2007-06-15 15:31:00,1.9751,1.9751,1.9745,1.97465,1134999995.0
2007-06-15 15:32:00,1.9747,1.975,1.9747,1.9749,1259200004.0
2007-06-15 15:33:00,1.9749,1.9751,1.9747,1.9749,1818799999.0
2007-06-15 15:34:00,1.97485,1.9751,1.97465,1.9751,1102200005.0
2007-06-15 15:35:00,1.9751,1.9751,1.9748,1.9748,515100003.0
2007-06-15 15:36:00,1.9748,1.975,1.9747,1.9748,1016500000.0
2007-06-15 15:37:00,1.9748,1.9748,1.9742,1.9743,1224100003.0
2007-06-15 15:38:00,1.9744,1.9746,1.9742,1.9746,1224100003.0
2007-06-15 15:39:00,1.9745,1.9745,1.9741,1.9742,1224100003.0
2007-06-15 15:40:00,1.9743,1.9745,1.9742,1.9742,1224100003.0
2007-06-15 15:41:00,1.9742,1.97445,1.9742,1.9742,1224100003.0
2007-06-15 15:42:00,1.9742,1.9744,1.97415,1.97415,1457400014.0
2007-06-15 15:43:00,1.9742,1.9743,1.9742,1.9743,1606399988.0
2007-06-15 15:44:00,1.9743,1.9743,1.97415,1.97415,1345099988.0
2007-06-15 15:45:00,1.97415,1.97425,1.97415,1.97425,23400000.0
2007-06-15 15:46:00,1.97425,1.97445,1.97425,1.97445,64600000.0
2007-06-15 15:47:00,1.97445,1.97445,1.97425,1.9743,674199994.0
2007-06-15 15:48:00,1.9743,1.97445,1.9743,1.9743,866700002.0
2007-06-15 15:49:00,1.9743,1.9743,1.974,1.974,1868399999.0
2007-06-15 15:50:00,1.974,1.97415,1.9739,1.974,1228599996.0
2007-06-15 15:51:00,1.974,1.974,1.9739,1.974,1834699993.0
2007-06-15 15:52:00,1.974,1.974,1.97375,1.97395,1750900000.0
2007-06-15 15:53:00,1.97395,1.974,1.97385,1.974,890500007.0
2007-06-15 15:54:00,1.9739,1.9739,1.9733,1.9734,1447999995.0
2007-06-15 15:55:00,1.9733,1.97355,1.9728,1.97355,1447999995.0
2007-06-15 15:56:00,1.9733,1.9736,1.9731,1.9735,476500003.0
2007-06-15 15:57:00,1.9734,1.97365,1.9734,1.97345,476500003.0
2007-06-15 15:58:00,1.97345,1.97355,1.9734,1.9734,201700000.0
2007-06-15 15:59:00,1.9734,1.9736,1.9732,1.9733,1430650005.0
2007-06-15 16:00:00,1.9732,1.9743,1.9731,1.9741,1510799998.0
2007-06-15 16:01:00,1.974,1.9742,1.9736,1.974,1646899997.0
2007-06-15 16:02:00,1.9739,1.9744,1.9739,1.9744,1646899997.0
2007-06-15 16:03:00,1.9744,1.9749,1.9743,1.97445,1726600002.0
2007-06-15 16:04:00,1.97445,1.9746,1.974,1.9741,1563400004.0
2007-06-15 16:05:00,1.974,1.9752,1.974,1.9747,1326900005.0
2007-06-15 16:06:00,1.9746,1.9749,1.9742,1.9742,1326900005.0
2007-06-15 16:07:00,1.97425,1.9747,1.97415,1.97455,1326900005.0
2007-06-15 16:08:00,1.9746,1.9747,1.97435,1.9745,895600004.0
2007-06-15 16:09:00,1.9745,1.9745,1.97405,1.9743,897199998.0
2007-06-15 16:10:00,1.97425,1.97445,1.9742,1.9744,714400000.0
2007-06-15 16:11:00,1.97435,1.9744,1.97425,1.97425,905900003.0
2007-06-15 16:12:00,1.97425,1.9744,1.97425,1.9743,966900005.0
2007-06-15 16:13:00,1.9743,1.9748,1.9743,1.9748,2087600004.0
2007-06-15 16:14:00,1.9748,1.975,1.9747,1.975,2087600004.0
2007-06-15 16:15:00,1.975,1.975,1.9748,1.9748,1262099991.0
2007-06-15 16:16:00,1.9748,1.9748,1.97455,1.9748,1529400011.0
2007-06-15 16:17:00,1.9748,1.975,1.9747,1.9749,1201700004.0
2007-06-15 16:18:00,1.9749,1.9753,1.97485,1.9752,585399997.0
2007-06-15 16:19:00,1.9752,1.97545,1.97505,1.9754,814000000.0
2007-06-15 16:20:00,1.9754,1.976,1.9754,1.976,335200000.0
2007-06-15 16:21:00,1.9755,1.9765,1.9755,1.9763,1254699999.0
2007-06-15 16:22:00,1.97635,1.9765,1.9761,1.9761,1254699999.0
2007-06-15 16:23:00,1.9761,1.9762,1.9756,1.9757,1459900004.0
2007-06-15 16:24:00,1.97575,1.97595,1.9756,1.9757,1459900004.0
2007-06-15 16:25:00,1.9756,1.97605,1.9755,1.9759,1937900009.0
2007-06-15 16:26:00,1.97585,1.9759,1.9758,1.9759,165300000.0
2007-06-15 16:27:00,1.9759,1.97595,1.9757,1.9757,1158599995.0
2007-06-15 16:28:00,1.9757,1.9758,1.97555,1.9757,760799995.0
2007-06-15 16:29:00,1.9757,1.97585,1.9757,1.97575,394999998.0
2007-06-15 16:30:00,1.9757,1.976,1.97565,1.976,1539499997.0
2007-06-15 16:31:00,1.97595,1.976,1.97585,1.9759,646800001.0
2007-06-15 16:32:00,1.9759,1.976,1.97585,1.97585,1540799991.0
2007-06-15 16:33:00,1.97585,1.976,1.97585,1.976,520999998.0
2007-06-15 16:34:00,1.976,1.976,1.9758,1.97595,519300004.0
2007-06-15 16:35:00,1.97595,1.976,1.97585,1.9759,459900003.0
2007-06-15 16:36:00,1.9759,1.97595,1.97575,1.9759,1225299994.0
2007-06-15 16:37:00,1.97585,1.97625,1.97585,1.9762,854000010.0
2007-06-15 16:38:00,1.9762,1.9767,1.9762,1.9767,2058699990.0
2007-06-15 16:39:00,1.9766,1.9769,1.9762,1.9767,2058699990.0
2007-06-15 16:40:00,1.9768,1.9769,1.9765,1.9766,2058699990.0
2007-06-15 16:41:00,1.9766,1.9766,1.97625,1.9764,1628400003.0
2007-06-15 16:42:00,1.9764,1.9764,1.97625,1.9763,1956600009.0
2007-06-15 16:43:00,1.9763,1.9765,1.9762,1.9765,1828700006.0
2007-06-15 16:44:00,1.9765,1.9768,1.9764,1.9768,1828700006.0
2007-06-15 16:45:00,1.9767,1.9769,1.9767,1.9767,1984799998.0
2007-06-15 16:46:00,1.9766,1.9767,1.97655,1.9766,1984799998.0
2007-06-15 16:47:00,1.9768,1.9768,1.9766,1.9767,1118099990.0
2007-06-15 16:48:00,1.9768,1.9768,1.9766,1.9766,1118099990.0
2007-06-15 16:49:00,1.9767,1.97695,1.9767,1.9767,1118099990.0
2007-06-15 16:50:00,1.9767,1.9767,1.9764,1.9765,1414099999.0
2007-06-15 16:51:00,1.9765,1.9767,1.97645,1.9765,2015000010.0
2007-06-15 16:52:00,1.9765,1.9766,1.97635,1.9765,1106099994.0
2007-06-15 16:53:00,1.9765,1.9768,1.9763,1.9766,1899399998.0
2007-06-15 16:54:00,1.97675,1.9769,1.97665,1.9768,1899399998.0
2007-06-15 16:55:00,1.9769,1.9769,1.9768,1.9768,2098799985.0
2007-06-15 16:56:00,1.977,1.977,1.97675,1.9768,2098799985.0
2007-06-15 16:57:00,1.9768,1.97695,1.9768,1.9768,916199996.0
2007-06-15 16:58:00,1.9768,1.9769,1.9767,1.9767,655199999.0
2007-06-15 16:59:00,1.9767,1.9769,1.9767,1.9768,2029999996.0
2007-06-15 17:00:00,1.97675,1.977,1.97675,1.97695,2029999996.0
2007-06-15 17:01:00,1.97695,1.9771,1.9768,1.977,1849799992.0
2007-06-15 17:02:00,1.977,1.9774,1.977,1.9774,1758799995.0
2007-06-15 17:03:00,1.9774,1.9774,1.9771,1.9773,2095800001.0
2007-06-15 17:04:00,1.97725,1.9774,1.97695,1.97735,2095800001.0
2007-06-15 17:05:00,1.9774,1.9775,1.9771,1.9772,749000002.0
2007-06-15 17:06:00,1.9772,1.9773,1.97705,1.9771,1346000002.0
2007-06-15 17:07:00,1.9771,1.9772,1.977,1.977,703400001.0
2007-06-15 17:08:00,1.977,1.9772,1.9769,1.97705,482400000.0
2007-06-15 17:09:00,1.977,1.9772,1.977,1.9771,1104400014.0
2007-06-15 17:10:00,1.9771,1.9775,1.9771,1.9772,899000001.0
2007-06-15 17:11:00,1.9771,1.9772,1.9771,1.9772,955999991.0
2007-06-15 17:12:00,1.9772,1.9774,1.9772,1.9774,955999991.0
2007-06-15 17:13:00,1.9774,1.9775,1.9773,1.9775,2018999999.0
2007-06-15 17:14:00,1.97745,1.9777,1.9774,1.9775,2018999999.0
2007-06-15 17:15:00,1.9774,1.9775,1.9772,1.9772,1256400002.0
2007-06-15 17:17:00,1.9773,1.9773,1.9771,1.9772,1256400002.0
2007-06-15 17:18:00,1.9775,1.9778,1.9775,1.9775,1256400002.0
2007-06-15 17:19:00,1.9776,1.9777,1.97715,1.97755,2017399996.0
2007-06-15 17:20:00,1.97755,1.9779,1.9774,1.97745,1404299996.0
2007-06-15 17:21:00,1.97745,1.97745,1.9771,1.9773,1681099993.0
2007-06-15 17:22:00,1.9773,1.9777,1.9773,1.9776,1635999994.0
2007-06-15 17:23:00,1.9776,1.9776,1.9774,1.9775,631700004.0
2007-06-15 17:24:00,1.9777,1.97785,1.9775,1.97785,1292199998.0
2007-06-15 17:25:00,1.9777,1.9777,1.9774,1.9774,975705109.0
2007-06-15 17:26:00,1.9776,1.9776,1.9772,1.9773,975705109.0
2007-06-15 17:27:00,1.9772,1.9772,1.9769,1.977,975705109.0
2007-06-15 17:28:00,1.9769,1.977,1.9768,1.9769,975705109.0
2007-06-15 17:29:00,1.97685,1.977,1.97675,1.97675,734019995.0
2007-06-15 17:30:00,1.9768,1.97685,1.97665,1.9768,897299997.0
2007-06-15 17:31:00,1.9768,1.9769,1.9766,1.9766,662600001.0
2007-06-15 17:32:00,1.9766,1.97675,1.9766,1.9767,300700000.0
2007-06-15 17:33:00,1.9767,1.9769,1.9767,1.97675,1374500005.0
2007-06-15 17:34:00,1.9768,1.9768,1.9767,1.9767,265700001.0
2007-06-15 17:35:00,1.97675,1.97675,1.97675,1.97675,98400000.0
2007-06-15 17:36:00,1.97675,1.9769,1.9767,1.9768,863800002.0
2007-06-15 17:37:00,1.9768,1.9769,1.97675,1.97675,315100000.0
2007-06-15 17:38:00,1.9768,1.97685,1.97675,1.97685,295800000.0
2007-06-15 17:39:00,1.9768,1.9768,1.97655,1.97655,557999999.0
2007-06-15 17:40:00,1.9766,1.9766,1.97625,1.9763,1790000004.0
2007-06-15 17:41:00,1.9763,1.9764,1.97625,1.9763,1075200007.0
2007-06-15 17:42:00,1.97635,1.97635,1.97625,1.9763,703600006.0
2007-06-15 17:43:00,1.9763,1.97635,1.9763,1.9763,17500000.0
2007-06-15 17:44:00,1.9763,1.9764,1.9763,1.97635,228800000.0
2007-06-15 17:45:00,1.9763,1.97645,1.9763,1.9763,685800004.0
2007-06-15 17:46:00,1.9763,1.9765,1.9763,1.9764,2013899998.0
2007-06-15 17:47:00,1.9764,1.9764,1.97625,1.9764,1100999996.0
2007-06-15 17:48:00,1.9764,1.9765,1.9763,1.9765,1438099991.0
2007-06-15 17:49:00,1.9765,1.9766,1.9763,1.9763,1438099991.0
2007-06-15 17:50:00,1.9763,1.97655,1.9763,1.97645,884199994.0
2007-06-15 17:51:00,1.9766,1.9766,1.9765,1.9765,1509100001.0
2007-06-15 17:52:00,1.9765,1.9768,1.9765,1.9768,957400009.0
2007-06-15 17:53:00,1.9767,1.9768,1.9763,1.9767,1250900007.0
2007-06-15 17:54:00,1.9768,1.977,1.9768,1.9768,1250900007.0
2007-06-15 17:55:00,1.9768,1.9769,1.9768,1.9769,457199997.0
2007-06-15 17:56:00,1.9768,1.9768,1.9767,1.9768,949700000.0
2007-06-15 17:57:00,1.9767,1.97685,1.97665,1.9768,655999994.0
2007-06-15 17:58:00,1.9768,1.9768,1.9764,1.9765,482600002.0
2007-06-15 17:59:00,1.9766,1.9766,1.9761,1.9761,470399992.0
2007-06-15 18:00:00,1.97615,1.9764,1.97615,1.9764,1850400008.0
2007-06-15 18:01:00,1.9764,1.9766,1.9764,1.9766,716800001.0
2007-06-15 18:02:00,1.97655,1.9767,1.97655,1.97665,656699996.0
2007-06-15 18:03:00,1.9767,1.9768,1.9765,1.9765,251499998.0
2007-06-15 18:04:00,1.9765,1.9766,1.9764,1.9766,75199999.0
2007-06-15 18:05:00,1.9766,1.9766,1.9765,1.9765,585600006.0
2007-06-15 18:06:00,1.9765,1.97675,1.9765,1.9766,753400003.0
2007-06-15 18:07:00,1.9766,1.97665,1.97655,1.9766,728600000.0
2007-06-15 18:08:00,1.9767,1.9767,1.97665,1.9767,344999998.0
2007-06-15 18:09:00,1.9767,1.977,1.97665,1.977,941599995.0
2007-06-15 18:10:00,1.977,1.9772,1.977,1.9772,345899995.0
2007-06-15 18:11:00,1.97715,1.97715,1.9768,1.97685,663300000.0
2007-06-15 18:12:00,1.97685,1.97705,1.97685,1.977,278500008.0
2007-06-15 18:13:00,1.977,1.9772,1.977,1.977,939700002.0
2007-06-15 18:14:00,1.977,1.9771,1.9769,1.977,539100006.0
2007-06-15 18:15:00,1.977,1.977,1.97685,1.97685,333500000.0
2007-06-15 18:16:00,1.97685,1.97685,1.9768,1.9768,110300000.0
2007-06-15 18:17:00,1.97675,1.97675,1.9766,1.9767,166300000.0
2007-06-15 18:18:00,1.97665,1.97685,1.97665,1.9768,331600001.0
2007-06-15 18:19:00,1.9768,1.9768,1.9767,1.9768,465100000.0
2007-06-15 18:20:00,1.9768,1.9768,1.97665,1.97665,839800000.0
2007-06-15 18:21:00,1.97665,1.9767,1.97665,1.9767,661699987.0
2007-06-15 18:22:00,1.9767,1.97675,1.9767,1.9767,760099996.0
2007-06-15 18:23:00,1.9767,1.9768,1.9767,1.9768,375100001.0
2007-06-15 18:24:00,1.97675,1.97675,1.9766,1.9766,639900012.0
2007-06-15 18:25:00,1.9766,1.9766,1.97635,1.97645,529800002.0
2007-06-15 18:26:00,1.9764,1.9766,1.97635,1.97645,1865299989.0
2007-06-15 18:27:00,1.97655,1.9766,1.97645,1.9765,312999996.0
2007-06-15 18:28:00,1.9765,1.9766,1.9765,1.9766,243699998.0
2007-06-15 18:29:00,1.9766,1.9766,1.97655,1.97655,401100000.0
2007-06-15 18:30:00,1.97655,1.9766,1.97655,1.9766,27100000.0
2007-06-15 18:31:00,1.9765,1.9765,1.97625,1.97645,1302299996.0
2007-06-15 18:32:00,1.97645,1.9765,1.97635,1.9764,544499997.0
2007-06-15 18:33:00,1.9764,1.9766,1.9764,1.9765,1881999998.0
2007-06-15 18:34:00,1.97645,1.9765,1.97645,1.9765,44399999.0
2007-06-15 18:35:00,1.97655,1.9767,1.9765,1.97665,970500006.0
2007-06-15 18:36:00,1.9767,1.9767,1.9766,1.9766,408499998.0
2007-06-15 18:37:00,1.9766,1.9767,1.9764,1.9766,1932799999.0
2007-06-15 18:38:00,1.9766,1.9766,1.97645,1.9765,1621299999.0
2007-06-15 18:39:00,1.9765,1.9765,1.9765,1.9765,8800000.0
2007-06-15 18:40:00,1.9765,1.9766,1.9765,1.97655,90900002.0
2007-06-15 18:41:00,1.9765,1.9767,1.9765,1.9766,657499999.0
2007-06-15 18:42:00,1.9766,1.9766,1.97655,1.97655,70000000.0
2007-06-15 18:43:00,1.9766,1.9766,1.9765,1.9765,283700000.0
2007-06-15 18:44:00,1.9765,1.9767,1.9764,1.9766,2037200012.0
2007-06-15 18:45:00,1.9766,1.9767,1.97655,1.97655,344900002.0
2007-06-15 18:46:00,1.9766,1.9767,1.9766,1.9767,874299998.0
2007-06-15 18:47:00,1.9767,1.9768,1.97665,1.9768,874299998.0
2007-06-15 18:48:00,1.9768,1.9769,1.97675,1.97675,1000199990.0
2007-06-15 18:49:00,1.9768,1.9771,1.9768,1.977,1697299985.0
2007-06-15 18:50:00,1.97705,1.9771,1.977,1.977,136299999.0
2007-06-15 18:51:00,1.97677,1.9768,1.97664,1.9768,253400000.0
2007-06-15 18:52:00,1.977,1.9771,1.977,1.977,180599998.0
2007-06-15 18:53:00,1.977,1.9772,1.977,1.97715,1683199995.0
2007-06-15 18:54:00,1.97715,1.9773,1.97715,1.9772,261900000.0
2007-06-15 18:55:00,1.9772,1.97725,1.97695,1.977,651500002.0
2007-06-15 18:56:00,1.977,1.97705,1.977,1.97705,124600000.0
2007-06-15 18:57:00,1.97705,1.97705,1.977,1.977,103000000.0
2007-06-15 18:58:00,1.97705,1.9771,1.97705,1.97705,4100000.0
2007-06-15 18:59:00,1.977,1.9774,1.977,1.9773,1831599995.0
2007-06-15 19:00:00,1.9773,1.97735,1.97725,1.9773,499599998.0
2007-06-15 19:01:00,1.9773,1.9773,1.97705,1.97705,594499994.0
2007-06-15 19:02:00,1.97705,1.9771,1.97695,1.97695,918700005.0
2007-06-15 19:03:00,1.9771,1.9772,1.97695,1.977,1422400003.0
2007-06-15 19:04:00,1.977,1.977,1.97695,1.977,1277599995.0
2007-06-15 19:05:00,1.977,1.9771,1.97695,1.977,921299995.0
2007-06-15 19:06:00,1.977,1.9771,1.977,1.977,379399999.0
2007-06-15 19:07:00,1.977,1.9771,1.977,1.9771,339299996.0
2007-06-15 19:08:00,1.9771,1.9773,1.9771,1.9773,364100001.0
2007-06-15 19:09:00,1.9772,1.9772,1.977,1.977,792899994.0
2007-06-15 19:10:00,1.977,1.9771,1.977,1.9771,374900000.0
2007-06-15 19:11:00,1.9771,1.9771,1.977,1.9771,324499996.0
2007-06-15 19:12:00,1.9771,1.9771,1.97705,1.9771,205800000.0
2007-06-15 19:13:00,1.97705,1.9771,1.977,1.9771,251600001.0
2007-06-15 19:14:00,1.9771,1.9773,1.97705,1.9773,409099994.0
2007-06-15 19:15:00,1.9773,1.9773,1.9773,1.9773,16000000.0
2007-06-15 19:16:00,1.9773,1.9773,1.9771,1.9771,313099999.0
2007-06-15 19:17:00,1.9771,1.9771,1.97695,1.977,334899998.0
2007-06-15 19:18:00,1.977,1.9772,1.977,1.9771,1202599995.0
2007-06-15 19:19:00,1.9771,1.9772,1.97705,1.9771,350099999.0
2007-06-15 19:20:00,1.9771,1.9772,1.9771,1.9772,82700001.0
2007-06-15 19:21:00,1.9772,1.9772,1.9771,1.9771,245100001.0
2007-06-15 19:22:00,1.9771,1.9771,1.9771,1.9771,609500005.0
2007-06-15 19:23:00,1.9771,1.9772,1.9771,1.9771,692700006.0
2007-06-15 19:24:00,1.9772,1.9774,1.9771,1.97725,837199997.0
2007-06-15 19:25:00,1.9773,1.9774,1.97725,1.9773,881399997.0
2007-06-15 19:26:00,1.9773,1.9774,1.9773,1.9773,1493799998.0
2007-06-15 19:27:00,1.9773,1.9773,1.97725,1.9773,554299994.0
2007-06-15 19:28:00,1.9773,1.9774,1.97725,1.97725,1333199998.0
2007-06-15 19:29:00,1.9773,1.9774,1.9773,1.9774,1193299999.0
2007-06-15 19:30:00,1.9774,1.9775,1.9774,1.9775,1193299999.0
2007-06-15 19:31:00,1.9775,1.9776,1.9774,1.97745,1118999995.0
2007-06-15 19:32:00,1.9775,1.9775,1.9775,1.9775,590200000.0
2007-06-15 19:33:00,1.9775,1.9775,1.9774,1.9775,165600000.0
2007-06-15 19:34:00,1.9775,1.9775,1.9774,1.9775,32600000.0
2007-06-15 19:35:00,1.9774,1.9775,1.9774,1.9775,74300000.0
2007-06-15 19:36:00,1.9775,1.9775,1.97735,1.9775,94400000.0
2007-06-15 19:37:00,1.9774,1.97745,1.9774,1.9774,160000000.0
2007-06-15 19:38:00,1.9774,1.9775,1.9774,1.9774,988299995.0
2007-06-15 19:39:00,1.9775,1.9775,1.97735,1.9774,1225800003.0
2007-06-15 19:40:00,1.9774,1.9774,1.9774,1.9774,93500000.0
2007-06-15 19:41:00,1.9774,1.9774,1.97735,1.97735,171600000.0
2007-06-15 19:42:00,1.97735,1.9774,1.97735,1.9774,91200000.0
2007-06-15 19:43:00,1.9774,1.9775,1.97725,1.97725,439319999.0
2007-06-15 19:44:00,1.9773,1.9773,1.9772,1.9773,213400000.0
2007-06-15 19:45:00,1.9773,1.9774,1.97725,1.9773,1196699999.0
2007-06-15 19:46:00,1.9773,1.9773,1.97725,1.9773,37300000.0
2007-06-15 19:47:00,1.9773,1.9773,1.9769,1.9769,325500002.0
2007-06-15 19:48:00,1.9769,1.977,1.9769,1.977,171400000.0
2007-06-15 19:49:00,1.977,1.977,1.977,1.977,214000000.0
2007-06-15 19:50:00,1.977,1.9771,1.977,1.977,52500000.0
2007-06-15 19:51:00,1.977,1.977,1.97695,1.977,647200000.0
2007-06-15 19:52:00,1.977,1.9771,1.97695,1.97695,655199990.0
2007-06-15 19:53:00,1.977,1.977,1.97685,1.9769,1055899994.0
2007-06-15 19:54:00,1.9769,1.9769,1.9768,1.9768,561600006.0
2007-06-15 19:55:00,1.9768,1.9769,1.9768,1.9769,51799999.0
2007-06-15 19:56:00,1.9769,1.977,1.9769,1.9769,404099994.0
2007-06-15 19:57:00,1.977,1.977,1.9768,1.9769,828900005.0
2007-06-15 19:58:00,1.9769,1.977,1.9769,1.9769,545600001.0
2007-06-15 19:59:00,1.9769,1.977,1.97685,1.977,1647500017.0
2007-06-15 20:00:00,1.977,1.977,1.9768,1.9768,347199998.0
2007-06-15 20:01:00,1.9768,1.9768,1.97675,1.97675,486600001.0
2007-06-15 20:02:00,1.9768,1.9768,1.9767,1.9767,75499998.0
2007-06-15 20:03:00,1.9767,1.9768,1.97665,1.9767,555199994.0
2007-06-15 20:04:00,1.9767,1.9768,1.9766,1.9768,370999998.0
2007-06-15 20:05:00,1.9768,1.97685,1.97675,1.97685,84800000.0
2007-06-15 20:06:00,1.9768,1.9769,1.9768,1.9769,1789199978.0
2007-06-15 20:07:00,1.9769,1.9769,1.9769,1.9769,40100000.0
2007-06-15 20:08:00,1.9769,1.9769,1.97675,1.9768,293900001.0
2007-06-15 20:09:00,1.9768,1.9768,1.9767,1.9768,125400002.0
2007-06-15 20:10:00,1.9768,1.9768,1.97655,1.9767,867800002.0
2007-06-15 20:11:00,1.9767,1.9767,1.97655,1.9766,411200001.0
2007-06-15 20:12:00,1.97665,1.9768,1.9766,1.9766,870499999.0
2007-06-15 20:13:00,1.9766,1.97665,1.9766,1.9766,572999998.0
2007-06-15 20:14:00,1.9766,1.9766,1.9764,1.9765,719517583.0
2007-06-15 20:15:00,1.97645,1.9765,1.97645,1.9765,299799998.0
2007-06-15 20:16:00,1.9765,1.9765,1.9764,1.9765,629100006.0
2007-06-15 20:17:00,1.9765,1.97655,1.9763,1.9764,347299999.0
2007-06-15 20:18:00,1.9764,1.9764,1.9762,1.9762,537599996.0
2007-06-15 20:19:00,1.9762,1.9763,1.9762,1.9763,685099996.0
2007-06-15 20:20:00,1.9763,1.9763,1.9762,1.9763,131600000.0
2007-06-15 20:21:00,1.9762,1.97625,1.97615,1.97615,423545898.0
2007-06-15 20:22:00,1.97625,1.9763,1.9762,1.9763,240622948.0
2007-06-15 20:23:00,1.9763,1.97635,1.9763,1.97635,168200001.0
2007-06-15 20:24:00,1.97635,1.9765,1.97635,1.97635,282299999.0
2007-06-15 20:25:00,1.97635,1.97645,1.9761,1.9762,1496900012.0
2007-06-15 20:26:00,1.9762,1.9762,1.97575,1.9759,1113700006.0
2007-06-15 20:27:00,1.9759,1.9759,1.9758,1.9758,490400005.0
2007-06-15 20:28:00,1.9758,1.9758,1.9755,1.9757,896600001.0
2007-06-15 20:29:00,1.9756,1.9758,1.9756,1.9757,701100000.0
2007-06-15 20:30:00,1.9757,1.9757,1.9756,1.9756,246699999.0
2007-06-15 20:31:00,1.9756,1.9756,1.9755,1.9755,600470004.0
2007-06-15 20:32:00,1.9755,1.9756,1.9754,1.97545,168239999.0
2007-06-15 20:33:00,1.97545,1.97545,1.97535,1.97535,9600000.0
2007-06-15 20:34:00,1.97535,1.9754,1.9753,1.9754,218800004.0
2007-06-15 20:35:00,1.9754,1.9754,1.9753,1.9753,105900000.0
2007-06-15 20:36:00,1.9753,1.97535,1.9753,1.97535,127700000.0
2007-06-15 20:37:00,1.97535,1.97535,1.97525,1.9753,471300000.0
2007-06-15 20:38:00,1.9753,1.9755,1.97525,1.9754,394700000.0
2007-06-15 20:39:00,1.9754,1.9755,1.9754,1.9755,361100005.0
2007-06-15 20:40:00,1.9755,1.97555,1.9753,1.9753,594699992.0
2007-06-15 20:41:00,1.9753,1.97535,1.975,1.975,689500004.0
2007-06-15 20:42:00,1.975,1.9753,1.975,1.9752,1619000007.0
2007-06-15 20:43:00,1.9752,1.9753,1.9751,1.97515,512400001.0
2007-06-15 20:44:00,1.9751,1.9753,1.9751,1.9752,714399999.0
2007-06-15 20:45:00,1.9752,1.9753,1.9752,1.9752,367899999.0
2007-06-15 20:46:00,1.9752,1.9755,1.9752,1.9755,536599998.0
2007-06-15 20:47:00,1.9755,1.9759,1.9755,1.97585,1138599991.0
2007-06-15 20:48:00,1.97585,1.9761,1.97585,1.9761,425800001.0
2007-06-15 20:49:00,1.9761,1.9761,1.9758,1.9759,1029800003.0
2007-06-15 20:50:00,1.9759,1.97605,1.9759,1.97605,91500000.0
2007-06-15 20:51:00,1.9759,1.97605,1.9758,1.9759,1552300002.0
2007-06-15 20:52:00,1.9759,1.9759,1.97585,1.9759,107700000.0
2007-06-15 20:53:00,1.9759,1.9759,1.9758,1.9758,230800001.0
2007-06-15 20:54:00,1.9758,1.9758,1.9756,1.9757,317500004.0
2007-06-15 20:55:00,1.9757,1.9757,1.9757,1.9757,193500000.0
2007-06-15 20:56:00,1.9756,1.9757,1.9756,1.9757,207799998.0
2007-06-15 20:57:00,1.9757,1.9757,1.9755,1.9755,570300000.0
2007-06-15 20:58:00,1.9755,1.9755,1.9751,1.9751,627700000.0
2007-06-15 20:59:00,1.9751,1.9752,1.9749,1.97495,832500000.0
2007-06-15 21:00:00,1.975,1.975,1.975,1.975,43600000.0
2007-06-15 21:01:00,1.975,1.9751,1.975,1.9751,47200000.0
2007-06-15 21:02:00,1.9751,1.9751,1.97495,1.975,158700000.0
2007-06-15 21:03:00,1.975,1.9752,1.975,1.9751,160200000.0
2007-06-15 21:04:00,1.97505,1.9751,1.975,1.975,86300001.0
2007-06-15 21:05:00,1.9751,1.9751,1.975,1.9751,94800001.0
2007-06-15 21:06:00,1.9751,1.9751,1.9751,1.9751,78700000.0
2007-06-15 21:07:00,1.9751,1.9752,1.9751,1.9751,709099998.0
2007-06-15 21:08:00,1.9751,1.9751,1.975,1.9751,115200003.0
2007-06-15 21:09:00,1.975,1.975,1.97495,1.975,203599999.0
2007-06-15 21:10:00,1.975,1.975,1.9749,1.9749,44700001.0
2007-06-15 21:11:00,1.975,1.975,1.975,1.975,18000000.0
2007-06-15 21:12:00,1.975,1.975,1.975,1.975,1600000.0
2007-06-15 21:13:00,1.97462,1.97475,1.97451,1.97462,211699996.0
2007-06-15 21:14:00,1.975,1.975,1.975,1.975,4800000.0
2007-06-15 21:15:00,1.975,1.9751,1.975,1.975,23900000.0
2007-06-15 21:16:00,1.975,1.9751,1.975,1.9751,29900000.0
2007-06-15 21:17:00,1.9751,1.9753,1.9751,1.9751,165800000.0
2007-06-15 21:18:00,1.9751,1.9751,1.9751,1.9751,8800000.0
2007-06-15 21:19:00,1.9751,1.9751,1.9751,1.9751,40400000.0
2007-06-15 21:20:00,1.9751,1.9751,1.975,1.975,117200000.0
2007-06-15 21:21:00,1.975,1.975,1.9749,1.9749,29899999.0
2007-06-15 21:22:00,1.975,1.975,1.975,1.975,10400000.0
2007-06-15 21:23:00,1.975,1.975,1.9749,1.975,238999998.0
2007-06-15 21:24:00,1.975,1.975,1.975,1.975,60400000.0
2007-06-15 21:25:00,1.975,1.975,1.975,1.975,4400000.0
2007-06-15 21:26:00,1.975,1.975,1.975,1.975,24400000.0
2007-06-15 21:27:00,1.975,1.975,1.975,1.975,21600000.0
2007-06-15 21:28:00,1.975,1.975,1.9747,1.97475,303300000.0
2007-06-15 21:29:00,1.97475,1.9748,1.97475,1.9748,92300000.0
2007-06-15 21:30:00,1.9749,1.9749,1.97475,1.9748,255600000.0
2007-06-15 21:31:00,1.9748,1.9748,1.97475,1.97475,21500000.0
2007-06-15 21:32:00,1.9749,1.9749,1.9749,1.9749,4000000.0
2007-06-15 21:33:00,1.9749,1.975,1.9749,1.9749,93500000.0
2007-06-15 21:34:00,1.9749,1.9749,1.9748,1.9749,13600000.0
2007-06-15 21:35:00,1.9749,1.9749,1.9744,1.9744,375400000.0
2007-06-15 21:36:00,1.9745,1.9745,1.9745,1.9745,63700000.0
2007-06-15 21:37:00,1.9745,1.9745,1.9744,1.9744,1504500001.0
2007-06-15 21:38:00,1.9745,1.9745,1.9743,1.9745,320799998.0
2007-06-15 21:39:00,1.9744,1.9744,1.9744,1.9744,28299999.0
2007-06-15 21:40:00,1.9743,1.97439,1.97424,1.97424,375499998.0
2007-06-15 21:41:00,1.9745,1.9745,1.9744,1.9744,55800001.0
2007-06-15 21:42:00,1.9744,1.9745,1.9743,1.9743,194600000.0
2007-06-15 21:43:00,1.9743,1.9743,1.9737,1.9738,484500000.0
2007-06-15 21:44:00,1.9738,1.974,1.9737,1.974,577299995.0
2007-06-15 21:45:00,1.974,1.974,1.9738,1.9739,678700014.0
2007-06-15 21:46:00,1.9739,1.974,1.9739,1.974,894099992.0
2007-06-15 21:47:00,1.9741,1.9742,1.974,1.9742,1248300007.0
2007-06-15 21:48:00,1.9742,1.9744,1.9741,1.9742,383300000.0
2007-06-15 21:49:00,1.9743,1.9743,1.9743,1.9743,118800000.0
2007-06-15 21:50:00,1.9743,1.9743,1.9742,1.9743,570999999.0
2007-06-15 21:51:00,1.9742,1.9743,1.9742,1.9743,596200000.0
2007-06-15 21:52:00,1.9743,1.9746,1.9743,1.9746,306400002.0
2007-06-15 21:53:00,1.9746,1.9748,1.9746,1.9747,80100000.0
2007-06-15 21:54:00,1.9747,1.9748,1.9746,1.9748,230199995.0
2007-06-15 21:55:00,1.9748,1.9748,1.9748,1.9748,72700000.0
2007-06-15 21:56:00,1.9748,1.9749,1.97475,1.9748,358700003.0
2007-06-15 21:57:00,1.9749,1.9749,1.9748,1.9748,215800000.0
2007-06-15 21:58:00,1.9749,1.9749,1.9748,1.9748,57400000.0
2007-06-15 21:59:00,1.9748,1.9748,1.9748,1.9748,23000000.0
2007-06-15 22:00:00,1.9748,1.9751,1.9748,1.975,753900000.0
2007-06-15 22:01:00,1.975,1.9752,1.97495,1.9752,279300001.0
2007-06-15 22:02:00,1.9752,1.9753,1.9752,1.9753,36200000.0
2007-06-15 22:03:00,1.9752,1.9753,1.9752,1.9753,106600000.0
2007-06-15 22:04:00,1.9754,1.9756,1.9751,1.9751,548699998.0
2007-06-15 22:05:00,1.9753,1.9753,1.97515,1.9752,558300000.0
2007-06-15 22:06:00,1.9752,1.9754,1.9751,1.9753,654999998.0
2007-06-15 22:07:00,1.9753,1.9753,1.9752,1.9752,467099999.0
2007-06-15 22:08:00,1.9753,1.9754,1.9753,1.9754,213099999.0
2007-06-15 22:09:00,1.9754,1.9757,1.9754,1.9757,438399997.0
2007-06-15 22:10:00,1.9757,1.9757,1.9755,1.9755,157600000.0
2007-06-15 22:11:00,1.9755,1.9757,1.9754,1.9754,464699998.0
2007-06-15 22:12:00,1.9755,1.9755,1.97535,1.97535,103100000.0
2007-06-15 22:13:00,1.9754,1.9756,1.9754,1.9755,253600001.0
2007-06-15 22:14:00,1.9755,1.9756,1.9753,1.9754,312400003.0
2007-06-15 22:15:00,1.9754,1.9756,1.9754,1.9755,214300001.0
2007-06-15 22:16:00,1.9755,1.9755,1.9754,1.9754,26900000.0
2007-06-15 22:17:00,1.9755,1.9755,1.9755,1.9755,23600000.0
2007-06-15 22:18:00,1.9755,1.9755,1.97525,1.97525,154100000.0
2007-06-15 22:19:00,1.97525,1.9754,1.97525,1.9754,320299998.0
2007-06-15 22:20:00,1.9754,1.9754,1.9754,1.9754,10000000.0
2007-06-15 22:21:00,1.97523,1.97535,1.97507,1.97524,193700001.0
2007-06-15 22:22:00,1.9754,1.9754,1.9751,1.9751,300700002.0
2007-06-15 22:23:00,1.9751,1.9753,1.9751,1.9753,80400000.0
2007-06-15 22:24:00,1.9753,1.9753,1.9752,1.9752,4100000.0
2007-06-15 22:25:00,1.9752,1.9753,1.9751,1.9752,41100000.0
2007-06-15 22:26:00,1.9752,1.9753,1.975,1.9752,249199997.0
2007-06-15 22:27:00,1.9752,1.9753,1.9749,1.9752,611800001.0
2007-06-15 22:28:00,1.9753,1.9754,1.9753,1.9753,85600001.0
2007-06-15 22:29:00,1.9754,1.9754,1.9754,1.9754,12000000.0
2007-06-15 22:30:00,1.9754,1.9754,1.9752,1.9752,37100000.0
2007-06-15 22:31:00,1.9752,1.9752,1.9751,1.9751,395999998.0
2007-06-15 22:32:00,1.9751,1.9752,1.9751,1.9752,40600000.0
2007-06-15 22:33:00,1.9752,1.9752,1.9751,1.9751,34700001.0
2007-06-15 22:34:00,1.9752,1.9752,1.9751,1.9752,82000000.0
2007-06-15 22:35:00,1.9752,1.9752,1.975,1.9751,283299996.0
2007-06-15 22:36:00,1.9751,1.9753,1.9751,1.9752,106100000.0
2007-06-15 22:37:00,1.9752,1.9752,1.97515,1.97515,10800000.0
2007-06-15 22:38:00,1.97495,1.97501,1.97492,1.97495,150200000.0
2007-06-15 22:39:00,1.97495,1.975,1.97495,1.975,148500000.0
2007-06-15 22:40:00,1.97495,1.97495,1.97495,1.97495,17900000.0
2007-06-15 22:41:00,1.97515,1.97515,1.97515,1.97515,7200000.0
2007-06-15 22:42:00,1.97515,1.97515,1.9751,1.9751,127400000.0
2007-06-15 22:43:00,1.9751,1.9752,1.9751,1.9751,110699999.0
2007-06-15 22:44:00,1.9751,1.9751,1.975,1.9751,146899996.0
2007-06-15 22:45:00,1.975,1.9752,1.975,1.9752,53799999.0
2007-06-15 22:46:00,1.9753,1.9753,1.9753,1.9753,11600000.0
2007-06-15 22:47:00,1.9753,1.9753,1.9752,1.9753,25600000.0
2007-06-15 22:48:00,1.9752,1.9753,1.9751,1.9751,82300000.0
2007-06-15 22:49:00,1.9752,1.9752,1.9751,1.9752,50400000.0
2007-06-15 22:50:00,1.9752,1.9752,1.9752,1.9752,16000000.0
2007-06-15 22:51:00,1.9752,1.9752,1.9751,1.9752,69700000.0
2007-06-15 22:52:00,1.9752,1.9755,1.975,1.9755,302399998.0
2007-06-15 22:53:00,1.9755,1.9755,1.9754,1.9755,175399998.0
2007-06-15 22:54:00,1.97555,1.97555,1.97555,1.97555,25200000.0
2007-06-15 22:55:00,1.97555,1.9757,1.97555,1.9757,39300000.0
2007-06-15 22:56:00,1.9757,1.9759,1.9755,1.9759,396000001.0
2007-06-15 22:57:00,1.976,1.97605,1.976,1.976,94299999.0
2007-06-15 22:58:00,1.97574,1.97581,1.97574,1.97574,109300000.0
2007-06-15 22:59:00,1.976,1.9761,1.9755,1.9759,63600000.0
2007-06-18 00:00:00,1.976,1.976,1.9759,1.9759,609400001.0
2007-06-18 00:02:00,1.976,1.976,1.9759,1.9759,609400001.0
2007-06-18 00:04:00,1.9761,1.9761,1.9758,1.9761,609400001.0
2007-06-18 00:05:00,1.9759,1.9759,1.9758,1.9758,609400001.0
2007-06-18 00:06:00,1.9761,1.9761,1.9758,1.9761,609400001.0
2007-06-18 00:07:00,1.976,1.976,1.976,1.976,609400001.0
2007-06-18 00:08:00,1.9758,1.9761,1.9758,1.9761,609400001.0
2007-06-18 00:09:00,1.976,1.9763,1.976,1.976,609400001.0
2007-06-18 00:12:00,1.9759,1.9763,1.9759,1.9762,609400001.0
2007-06-18 00:16:00,1.9758,1.9759,1.9758,1.9759,609400001.0
2007-06-18 00:17:00,1.9758,1.9762,1.9758,1.9761,609400001.0
2007-06-18 00:18:00,1.9762,1.9762,1.9762,1.9762,609400001.0
2007-06-18 00:19:00,1.9763,1.9764,1.9763,1.9764,609400001.0
2007-06-18 00:20:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 00:27:00,1.9764,1.9764,1.9764,1.9764,609400001.0
2007-06-18 00:30:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 00:33:00,1.9762,1.9762,1.9762,1.9762,609400001.0
2007-06-18 00:35:00,1.9763,1.9763,1.9762,1.9763,609400001.0
2007-06-18 00:38:00,1.9764,1.9764,1.9763,1.9763,609400001.0
2007-06-18 00:39:00,1.9761,1.9763,1.9759,1.9763,609400001.0
2007-06-18 00:40:00,1.9762,1.9762,1.9762,1.9762,609400001.0
2007-06-18 00:43:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 00:45:00,1.9762,1.9763,1.9762,1.9763,609400001.0
2007-06-18 00:46:00,1.9762,1.9762,1.9762,1.9762,609400001.0
2007-06-18 00:47:00,1.9763,1.9763,1.9762,1.9762,609400001.0
2007-06-18 00:48:00,1.9761,1.9761,1.976,1.976,609400001.0
2007-06-18 00:49:00,1.9761,1.9761,1.976,1.976,609400001.0
2007-06-18 00:50:00,1.9759,1.9759,1.9756,1.9759,609400001.0
2007-06-18 00:56:00,1.976,1.976,1.976,1.976,609400001.0
2007-06-18 00:58:00,1.9761,1.9761,1.976,1.976,609400001.0
2007-06-18 00:59:00,1.9761,1.9762,1.9761,1.9762,609400001.0
2007-06-18 01:01:00,1.9761,1.9761,1.9761,1.9761,609400001.0
2007-06-18 01:02:00,1.9762,1.9762,1.9762,1.9762,609400001.0
2007-06-18 01:03:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 01:14:00,1.9762,1.9763,1.9762,1.9763,609400001.0
2007-06-18 01:21:00,1.9762,1.9763,1.9762,1.9763,609400001.0
2007-06-18 01:22:00,1.9762,1.9763,1.9762,1.9763,609400001.0
2007-06-18 01:24:00,1.9764,1.9764,1.9764,1.9764,609400001.0
2007-06-18 01:25:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 01:26:00,1.9764,1.9764,1.9762,1.9764,609400001.0
2007-06-18 01:27:00,1.9763,1.9764,1.9762,1.9763,609400001.0
2007-06-18 01:28:00,1.9764,1.9764,1.9764,1.9764,609400001.0
2007-06-18 01:32:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 01:33:00,1.9764,1.9764,1.9763,1.9763,609400001.0
2007-06-18 01:40:00,1.9761,1.9761,1.9761,1.9761,609400001.0
2007-06-18 01:41:00,1.9762,1.9763,1.9762,1.9762,609400001.0
2007-06-18 01:42:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 01:44:00,1.9764,1.9764,1.9764,1.9764,609400001.0
2007-06-18 01:46:00,1.9763,1.9763,1.9763,1.9763,609400001.0
2007-06-18 01:51:00,1.9762,1.9762,1.9762,1.9762,609400001.0
2007-06-18 01:52:00,1.9763,1.9764,1.9763,1.9764,609400001.0
2007-06-18 01:58:00,1.9765,1.9767,1.9765,1.9767,609400001.0
2007-06-18 01:59:00,1.9768,1.9777,1.9767,1.9773,609400001.0
2007-06-18 02:00:00,1.9774,1.9776,1.9773,1.97735,609400001.0
2007-06-18 02:01:00,1.9774,1.9774,1.97695,1.9772,578300001.0
2007-06-18 02:02:00,1.9772,1.9772,1.9772,1.9772,69600000.0
2007-06-18 02:03:00,1.9772,1.9772,1.977,1.9771,393299999.0
2007-06-18 02:04:00,1.9771,1.9772,1.977,1.9771,207400000.0
2007-06-18 02:05:00,1.9771,1.9771,1.977,1.9771,45800000.0
2007-06-18 02:06:00,1.977,1.977,1.97675,1.97675,97200000.0
2007-06-18 02:07:00,1.9768,1.9771,1.9765,1.9765,526599997.0
2007-06-18 02:08:00,1.9765,1.9768,1.9765,1.9766,341900000.0
2007-06-18 02:09:00,1.9766,1.9766,1.9766,1.9766,60400000.0
2007-06-18 02:10:00,1.9766,1.9766,1.9765,1.97655,59600000.0
2007-06-18 02:11:00,1.9766,1.9766,1.97655,1.9766,11800000.0
2007-06-18 02:12:00,1.9766,1.9766,1.9766,1.9766,72600000.0
2007-06-18 02:13:00,1.9766,1.9766,1.9764,1.97645,626999998.0
2007-06-18 02:14:00,1.9765,1.9765,1.9765,1.9765,16400000.0
2007-06-18 02:15:00,1.9765,1.9766,1.9765,1.9765,114200000.0
2007-06-18 02:16:00,1.9765,1.9765,1.9765,1.9765,26400000.0
2007-06-18 02:17:00,1.9765,1.9765,1.9765,1.9765,11200000.0
2007-06-18 02:18:00,1.9765,1.9765,1.9765,1.9765,89600000.0
2007-06-18 02:19:00,1.9765,1.9765,1.9765,1.9765,59200000.0
2007-06-18 02:20:00,1.9765,1.9765,1.9764,1.9764,270799994.0
2007-06-18 02:21:00,1.9765,1.9765,1.9764,1.9765,178200001.0
2007-06-18 02:22:00,1.9765,1.9765,1.9765,1.9765,12000000.0
2007-06-18 02:23:00,1.9765,1.9766,1.9765,1.9766,82300000.0
2007-06-18 02:24:00,1.9766,1.9766,1.9765,1.9766,79040000.0
2007-06-18 02:25:00,1.9766,1.9766,1.9766,1.9766,120000.0
2007-06-18 02:26:00,1.9765,1.9766,1.9764,1.9765,732300007.0
2007-06-18 02:27:00,1.9765,1.9765,1.9762,1.9762,905700019.0
2007-06-18 02:28:00,1.9762,1.9763,1.9762,1.9762,171299999.0
2007-06-18 02:29:00,1.9763,1.9763,1.9762,1.9762,97899998.0
2007-06-18 02:30:00,1.9762,1.9763,1.9762,1.9762,448800000.0
2007-06-18 02:31:00,1.9762,1.9762,1.97615,1.97615,80400001.0
2007-06-18 02:32:00,1.9762,1.9762,1.9761,1.9761,96700000.0
2007-06-18 02:33:00,1.9761,1.9762,1.9759,1.9759,155300000.0
2007-06-18 02:34:00,1.9759,1.976,1.9758,1.976,315300002.0
2007-06-18 02:35:00,1.976,1.9762,1.9759,1.9762,1137700011.0
2007-06-18 02:36:00,1.9763,1.9763,1.9763,1.9763,46100000.0
2007-06-18 02:37:00,1.9763,1.9763,1.9762,1.9762,82000001.0
2007-06-18 02:38:00,1.9762,1.9762,1.9762,1.9762,73999999.0
2007-06-18 02:39:00,1.9762,1.9762,1.9762,1.9762,15500000.0
2007-06-18 02:40:00,1.9762,1.9763,1.9762,1.9762,93200000.0
2007-06-18 02:41:00,1.97591,1.97615,1.97591,1.97595,120800000.0
2007-06-18 02:42:00,1.9763,1.9763,1.9762,1.9763,153899999.0
2007-06-18 02:43:00,1.97625,1.9765,1.97625,1.9765,582800002.0
2007-06-18 02:44:00,1.9765,1.9766,1.9765,1.97655,415699996.0
2007-06-18 02:45:00,1.97655,1.97655,1.97655,1.97655,29100000.0
2007-06-18 02:46:00,1.97642,1.97649,1.97629,1.97635,158000000.0
2007-06-18 02:47:00,1.97631,1.97656,1.97631,1.97656,210800000.0
2007-06-18 02:48:00,1.9766,1.9769,1.9766,1.9768,306399999.0
2007-06-18 02:49:00,1.977,1.9771,1.9766,1.977,741500007.0
2007-06-18 02:50:00,1.977,1.977,1.9768,1.9769,423200001.0
2007-06-18 02:51:00,1.9768,1.977,1.9768,1.977,206400001.0
2007-06-18 02:52:00,1.9769,1.9769,1.9768,1.9768,204200001.0
2007-06-18 02:53:00,1.9768,1.9769,1.9768,1.9769,466400003.0
2007-06-18 02:54:00,1.9769,1.9769,1.9769,1.9769,366500001.0
2007-06-18 02:55:00,1.9769,1.9769,1.9768,1.9768,812100003.0
2007-06-18 02:56:00,1.9768,1.9769,1.9767,1.9768,1317000005.0
2007-06-18 02:57:00,1.9768,1.9768,1.9767,1.9767,123199999.0
2007-06-18 02:58:00,1.9767,1.9767,1.9766,1.9766,374700002.0
2007-06-18 02:59:00,1.9766,1.9766,1.9763,1.9763,697600000.0
2007-06-18 03:00:00,1.9763,1.9763,1.9762,1.9763,403400000.0
2007-06-18 03:01:00,1.9763,1.9764,1.9763,1.9764,86899999.0
2007-06-18 03:02:00,1.97624,1.97627,1.97605,1.97627,36400000.0
2007-06-18 03:03:00,1.9764,1.9764,1.9764,1.9764,188400000.0
2007-06-18 03:04:00,1.97627,1.97627,1.97604,1.97615,146000003.0
2007-06-18 03:05:00,1.9764,1.9765,1.97635,1.9764,136999999.0
2007-06-18 03:06:00,1.97635,1.9765,1.97635,1.9765,240299998.0
2007-06-18 03:07:00,1.97617,1.97637,1.97617,1.97637,91600000.0
2007-06-18 03:08:00,1.97607,1.97635,1.97607,1.97635,104300000.0
2007-06-18 03:09:00,1.9765,1.9767,1.9765,1.9767,517500000.0
2007-06-18 03:10:00,1.9767,1.9767,1.9766,1.9767,55300000.0
2007-06-18 03:11:00,1.97662,1.97662,1.97636,1.97636,31600001.0
2007-06-18 03:12:00,1.9767,1.9767,1.9767,1.9767,3200000.0
2007-06-18 03:13:00,1.9767,1.9767,1.9767,1.9767,20500000.0
2007-06-18 03:14:00,1.97675,1.9768,1.9767,1.9768,74200001.0
2007-06-18 03:15:00,1.9768,1.9768,1.9767,1.9767,487300000.0
2007-06-18 03:16:00,1.9767,1.9768,1.9767,1.9768,112600000.0
2007-06-18 03:17:00,1.9768,1.9768,1.97665,1.9767,113200000.0
2007-06-18 03:18:00,1.9767,1.9768,1.97665,1.9768,91799999.0
2007-06-18 03:19:00,1.9768,1.9768,1.97675,1.9768,55000000.0
2007-06-18 03:20:00,1.97685,1.9769,1.97685,1.9769,7200000.0
2007-06-18 03:21:00,1.9769,1.9769,1.9768,1.9768,78399999.0
2007-06-18 03:22:00,1.9768,1.9768,1.9768,1.9768,123800000.0
2007-06-18 03:23:00,1.9768,1.9768,1.97675,1.9768,30800000.0
2007-06-18 03:24:00,1.9768,1.9768,1.97675,1.97675,58400000.0
2007-06-18 03:25:00,1.9768,1.9769,1.97675,1.9769,22100000.0
2007-06-18 03:26:00,1.97651,1.97667,1.97651,1.97657,92000000.0
2007-06-18 03:27:00,1.97655,1.97665,1.97655,1.9766,55800001.0
2007-06-18 03:28:00,1.9769,1.9769,1.9769,1.9769,10400000.0
2007-06-18 03:29:00,1.9765,1.97669,1.97649,1.97666,89300000.0
2007-06-18 03:30:00,1.97628,1.97658,1.97628,1.97658,30600000.0
2007-06-18 03:31:00,1.9769,1.9769,1.97675,1.97675,66200000.0
2007-06-18 03:32:00,1.9768,1.97685,1.9768,1.97685,158300002.0
2007-06-18 03:33:00,1.97677,1.97677,1.97669,1.9767,21300000.0
2007-06-18 03:34:00,1.97685,1.97685,1.9768,1.9768,57300000.0
2007-06-18 03:35:00,1.9768,1.9768,1.9768,1.9768,48700000.0
2007-06-18 03:36:00,1.9768,1.9768,1.97665,1.9767,104000001.0
2007-06-18 03:37:00,1.9767,1.9767,1.9767,1.9767,17100000.0
2007-06-18 03:38:00,1.9767,1.9767,1.97665,1.97665,168200000.0
2007-06-18 03:39:00,1.9767,1.9767,1.97655,1.9766,115000002.0
2007-06-18 03:40:00,1.9766,1.9766,1.97655,1.9766,138300002.0
2007-06-18 03:41:00,1.9766,1.9766,1.9764,1.9764,209700000.0
2007-06-18 03:42:00,1.97645,1.9765,1.9764,1.9764,72100000.0
2007-06-18 03:43:00,1.9764,1.9765,1.9764,1.9765,137300001.0
2007-06-18 03:44:00,1.9765,1.9766,1.9765,1.9766,31500000.0
2007-06-18 03:45:00,1.9766,1.9766,1.9766,1.9766,12800000.0
2007-06-18 03:46:00,1.9766,1.9766,1.9766,1.9766,2800000.0
2007-06-18 03:47:00,1.9764,1.9764,1.9764,1.9764,12000000.0
2007-06-18 03:48:00,1.9764,1.9764,1.9764,1.9764,2400000.0
2007-06-18 03:49:00,1.9766,1.9767,1.9766,1.9767,88299999.0
2007-06-18 03:50:00,1.97665,1.9767,1.97665,1.9767,7800000.0
2007-06-18 03:51:00,1.97643,1.97649,1.97643,1.97644,19100000.0
2007-06-18 03:52:00,1.9767,1.9767,1.9767,1.9767,6200000.0
2007-06-18 03:53:00,1.97643,1.97661,1.97635,1.97661,64800001.0
2007-06-18 03:54:00,1.9766,1.97663,1.97653,1.97657,105500002.0
2007-06-18 03:55:00,1.9767,1.9767,1.9767,1.9767,41400001.0
2007-06-18 03:56:00,1.9767,1.9769,1.9767,1.9769,254099998.0
2007-06-18 03:57:00,1.9769,1.97725,1.9769,1.9772,667900000.0
2007-06-18 03:58:00,1.9772,1.9772,1.9772,1.9772,91800000.0
2007-06-18 03:59:00,1.9772,1.9772,1.97695,1.97695,71600000.0
2007-06-18 04:00:00,1.97695,1.9772,1.9769,1.9772,71100000.0
2007-06-18 04:01:00,1.97715,1.97715,1.977,1.9771,245800000.0
2007-06-18 04:02:00,1.9771,1.9771,1.9771,1.9771,85700000.0
2007-06-18 04:03:00,1.9771,1.9772,1.9771,1.9772,61700001.0
2007-06-18 04:04:00,1.9772,1.9772,1.9771,1.9771,171499996.0
2007-06-18 04:05:00,1.9771,1.9773,1.9771,1.9773,223000002.0
2007-06-18 04:06:00,1.97735,1.97735,1.9772,1.9772,29000000.0
2007-06-18 04:07:00,1.9772,1.9772,1.9771,1.97715,73800000.0
2007-06-18 04:08:00,1.9772,1.9772,1.9772,1.9772,23000000.0
2007-06-18 04:09:00,1.9772,1.9772,1.97715,1.9772,35000000.0
2007-06-18 04:10:00,1.9773,1.9773,1.9772,1.9772,115900000.0
2007-06-18 04:11:00,1.9772,1.9772,1.9772,1.9772,68300000.0
2007-06-18 04:12:00,1.9772,1.9772,1.97715,1.9772,101400000.0
2007-06-18 04:13:00,1.97697,1.9771,1.97696,1.9771,183199995.0
2007-06-18 04:14:00,1.9772,1.9773,1.9772,1.9773,106400000.0
2007-06-18 04:15:00,1.9772,1.9772,1.9772,1.9772,104200000.0
2007-06-18 04:16:00,1.97715,1.9772,1.9771,1.9771,141499998.0
2007-06-18 04:17:00,1.97715,1.97715,1.977,1.977,119899995.0
2007-06-18 04:18:00,1.977,1.977,1.9767,1.9767,329100000.0
2007-06-18 04:19:00,1.9767,1.9769,1.9764,1.9766,1095900011.0
2007-06-18 04:20:00,1.9766,1.9767,1.97655,1.9767,746599990.0
2007-06-18 04:21:00,1.9767,1.9767,1.9767,1.9767,148499995.0
2007-06-18 04:22:00,1.9767,1.9769,1.9765,1.9767,1263899995.0
2007-06-18 04:23:00,1.9767,1.9769,1.9767,1.9767,143699996.0
2007-06-18 04:24:00,1.9767,1.9768,1.9767,1.9767,56799999.0
2007-06-18 04:25:00,1.97649,1.97662,1.97641,1.97658,232100002.0
2007-06-18 04:26:00,1.9767,1.9768,1.97655,1.97655,72200000.0
2007-06-18 04:27:00,1.97655,1.97655,1.9765,1.9765,290300000.0
2007-06-18 04:28:00,1.97645,1.9767,1.97645,1.9765,308500002.0
2007-06-18 04:29:00,1.9767,1.9767,1.9767,1.9767,28800000.0
2007-06-18 04:30:00,1.97651,1.97651,1.97609,1.97609,145100000.0
2007-06-18 04:31:00,1.9767,1.9768,1.97665,1.9768,236400000.0
2007-06-18 04:32:00,1.9768,1.9768,1.9767,1.9767,92899998.0
2007-06-18 04:33:00,1.9767,1.9767,1.9767,1.9767,189699997.0
2007-06-18 04:34:00,1.97675,1.9768,1.9767,1.9767,58270000.0
2007-06-18 04:35:00,1.9767,1.9768,1.9767,1.9768,50760000.0
2007-06-18 04:36:00,1.9768,1.9768,1.9768,1.9768,80000.0
2007-06-18 04:37:00,1.9767,1.9767,1.9767,1.9767,55500000.0
2007-06-18 04:38:00,1.9767,1.9767,1.9767,1.9767,107299999.0
2007-06-18 04:39:00,1.97685,1.9769,1.97685,1.9769,104999999.0
2007-06-18 04:40:00,1.9769,1.977,1.9769,1.977,708799994.0
2007-06-18 04:41:00,1.977,1.977,1.977,1.977,202299992.0
2007-06-18 04:42:00,1.977,1.9771,1.977,1.977,156500000.0
2007-06-18 04:43:00,1.977,1.9772,1.977,1.9772,193299994.0
2007-06-18 04:44:00,1.9772,1.9772,1.9772,1.9772,56899999.0
2007-06-18 04:45:00,1.9772,1.9772,1.9771,1.9771,24120000.0
2007-06-18 04:46:00,1.9771,1.97715,1.9771,1.9771,68600000.0
2007-06-18 04:47:00,1.9771,1.97715,1.9771,1.97715,41399999.0
2007-06-18 04:48:00,1.97715,1.9772,1.9771,1.9772,261099995.0
2007-06-18 04:49:00,1.9772,1.9773,1.9772,1.9773,258000000.0
2007-06-18 04:50:00,1.9773,1.9773,1.9773,1.9773,18700000.0
2007-06-18 04:51:00,1.9773,1.9773,1.97725,1.97725,9700000.0
2007-06-18 04:52:00,1.97725,1.97725,1.9772,1.9772,81199997.0
2007-06-18 04:53:00,1.97688,1.9771,1.97688,1.9771,88700000.0
2007-06-18 04:54:00,1.9772,1.9772,1.9771,1.9771,102799998.0
2007-06-18 04:55:00,1.9772,1.9773,1.9771,1.9771,218699998.0
2007-06-18 04:56:00,1.9771,1.9772,1.9771,1.9772,533699991.0
2007-06-18 04:57:00,1.9772,1.97725,1.9771,1.9771,349099995.0
2007-06-18 04:58:00,1.9772,1.9772,1.9771,1.9772,262100001.0
2007-06-18 04:59:00,1.9772,1.9773,1.9771,1.9773,223599998.0
2007-06-18 05:00:00,1.9773,1.9773,1.9773,1.9773,128500000.0
2007-06-18 05:01:00,1.9773,1.9774,1.9773,1.9773,334999999.0
2007-06-18 05:02:00,1.9773,1.9774,1.9773,1.9773,256499999.0
2007-06-18 05:03:00,1.9773,1.9773,1.9773,1.9773,163499999.0
2007-06-18 05:04:00,1.9773,1.9775,1.9773,1.9773,570199996.0
2007-06-18 05:05:00,1.9773,1.9774,1.97725,1.9774,300999996.0
2007-06-18 05:06:00,1.9774,1.9774,1.9773,1.9774,251999997.0
2007-06-18 05:07:00,1.9773,1.9774,1.9773,1.9774,152499999.0
2007-06-18 05:08:00,1.9774,1.9774,1.9773,1.9773,168699997.0
2007-06-18 05:09:00,1.9773,1.9774,1.9773,1.9774,146999999.0
2007-06-18 05:10:00,1.9774,1.9774,1.9773,1.9773,50900000.0
2007-06-18 05:11:00,1.9771,1.97732,1.9771,1.97732,55600000.0
2007-06-18 05:12:00,1.9773,1.9773,1.97725,1.9773,48200000.0
2007-06-18 05:13:00,1.9774,1.9774,1.97735,1.97735,45999999.0
2007-06-18 05:14:00,1.9774,1.9774,1.9774,1.9774,49600000.0
2007-06-18 05:15:00,1.97715,1.97716,1.97708,1.97708,46700000.0
2007-06-18 05:16:00,1.9774,1.9774,1.9774,1.9774,6400000.0
2007-06-18 05:17:00,1.97717,1.97728,1.97713,1.97728,179999997.0
2007-06-18 05:18:00,1.9774,1.9774,1.9774,1.9774,6400000.0
2007-06-18 05:19:00,1.9774,1.9774,1.9774,1.9774,36400000.0
2007-06-18 05:20:00,1.9774,1.9775,1.9774,1.9774,246099994.0
2007-06-18 05:21:00,1.9774,1.9775,1.9774,1.9774,232099996.0
2007-06-18 05:22:00,1.9775,1.9775,1.9775,1.9775,143999997.0
2007-06-18 05:23:00,1.9775,1.9775,1.9775,1.9775,27600000.0
2007-06-18 05:24:00,1.9775,1.9775,1.9775,1.9775,125999999.0
2007-06-18 05:25:00,1.9775,1.9775,1.9774,1.9774,246699996.0
2007-06-18 05:26:00,1.9774,1.9774,1.9773,1.9773,329899998.0
2007-06-18 05:27:00,1.97735,1.9775,1.9773,1.9773,381400002.0
2007-06-18 05:28:00,1.9773,1.9773,1.9773,1.9773,50300000.0
2007-06-18 05:29:00,1.9773,1.9773,1.9772,1.9773,356599992.0
2007-06-18 05:30:00,1.9773,1.9773,1.9771,1.9772,339699997.0
2007-06-18 05:31:00,1.9772,1.9772,1.9772,1.9772,8800000.0
2007-06-18 05:32:00,1.9772,1.9772,1.9772,1.9772,8800000.0
2007-06-18 05:33:00,1.9772,1.9772,1.9772,1.9772,17600000.0
2007-06-18 05:34:00,1.9772,1.9772,1.97715,1.9772,169299995.0
2007-06-18 05:35:00,1.97705,1.9771,1.97697,1.9771,117800001.0
2007-06-18 05:36:00,1.9772,1.9772,1.9772,1.9772,6400000.0
2007-06-18 05:37:00,1.97699,1.97719,1.97699,1.97715,205600000.0
2007-06-18 05:38:00,1.9772,1.9772,1.97715,1.97715,8000000.0
2007-06-18 05:39:00,1.9772,1.9772,1.97705,1.9771,78599999.0
2007-06-18 05:40:00,1.9771,1.97715,1.9771,1.97715,156800002.0
2007-06-18 05:41:00,1.97715,1.9774,1.97715,1.9772,359400000.0
2007-06-18 05:42:00,1.9772,1.9774,1.9772,1.9772,333200001.0
2007-06-18 05:43:00,1.9772,1.9772,1.9772,1.9772,74200001.0
2007-06-18 05:44:00,1.9772,1.9772,1.97715,1.9772,264700004.0
2007-06-18 05:45:00,1.9772,1.9772,1.97715,1.9772,103700002.0
2007-06-18 05:46:00,1.97715,1.9772,1.9771,1.9771,237800004.0
2007-06-18 05:47:00,1.9771,1.9771,1.9771,1.9771,38000000.0
2007-06-18 05:48:00,1.9771,1.9771,1.977,1.977,45000000.0
2007-06-18 05:49:00,1.977,1.977,1.977,1.977,28300000.0
2007-06-18 05:50:00,1.977,1.9772,1.977,1.9772,584799999.0
2007-06-18 05:51:00,1.9772,1.9772,1.97705,1.97705,78200000.0
2007-06-18 05:52:00,1.9772,1.9772,1.9772,1.9772,38000000.0
2007-06-18 05:53:00,1.9772,1.9772,1.9772,1.9772,44899998.0
2007-06-18 05:54:00,1.97703,1.97709,1.97696,1.97696,321100001.0
2007-06-18 05:55:00,1.9772,1.9773,1.9772,1.9773,31200001.0
2007-06-18 05:56:00,1.9773,1.9773,1.9773,1.9773,6800000.0
2007-06-18 05:57:00,1.9773,1.9774,1.9773,1.9774,43400000.0
2007-06-18 05:58:00,1.9774,1.9775,1.9774,1.9775,240300001.0
2007-06-18 05:59:00,1.9775,1.9775,1.9775,1.9775,40099999.0
2007-06-18 06:00:00,1.9775,1.9775,1.97745,1.97745,212999998.0
2007-06-18 06:01:00,1.97745,1.97775,1.97745,1.97765,378800004.0
2007-06-18 06:02:00,1.97775,1.97775,1.9777,1.9777,214200000.0
2007-06-18 06:03:00,1.9777,1.9777,1.9776,1.9776,174199995.0
2007-06-18 06:04:00,1.97765,1.97765,1.97765,1.97765,8000000.0
2007-06-18 06:05:00,1.97765,1.9777,1.9776,1.9777,18260000.0
2007-06-18 06:06:00,1.9777,1.9778,1.97765,1.9778,69710000.0
2007-06-18 06:07:00,1.9778,1.9778,1.9778,1.9778,147400002.0
2007-06-18 06:08:00,1.9778,1.9778,1.9778,1.9778,25200000.0
2007-06-18 06:09:00,1.9778,1.9778,1.9778,1.9778,63200000.0
2007-06-18 06:10:00,1.9778,1.9778,1.9778,1.9778,4800000.0
2007-06-18 06:11:00,1.9778,1.9778,1.9778,1.9778,8800000.0
2007-06-18 06:12:00,1.9778,1.9779,1.9778,1.9778,155500000.0
2007-06-18 06:13:00,1.9778,1.9778,1.9778,1.9778,9600000.0
2007-06-18 06:14:00,1.97753,1.97764,1.97752,1.97752,74100000.0
2007-06-18 06:15:00,1.9778,1.9778,1.9776,1.9776,143199993.0
2007-06-18 06:16:00,1.9776,1.9776,1.9776,1.9776,11900000.0
2007-06-18 06:17:00,1.9776,1.9776,1.97755,1.97755,26200000.0
2007-06-18 06:18:00,1.9776,1.9776,1.9773,1.9774,1944699982.0
2007-06-18 06:19:00,1.9774,1.9775,1.97735,1.9774,771299997.0
2007-06-18 06:20:00,1.97745,1.97745,1.9774,1.97745,84100000.0
2007-06-18 06:21:00,1.9775,1.97755,1.9775,1.97755,162599996.0
2007-06-18 06:22:00,1.97755,1.97755,1.9775,1.9775,129600001.0
2007-06-18 06:23:00,1.9775,1.9775,1.9775,1.9775,128500000.0
2007-06-18 06:24:00,1.97755,1.9776,1.97755,1.9776,129499997.0
2007-06-18 06:25:00,1.9776,1.9776,1.9776,1.9776,13900000.0
2007-06-18 06:26:00,1.9776,1.9776,1.9776,1.9776,39700000.0
2007-06-18 06:27:00,1.9776,1.9776,1.9776,1.9776,96199998.0
2007-06-18 06:28:00,1.9777,1.9777,1.9777,1.9777,40400000.0
2007-06-18 06:29:00,1.9777,1.9777,1.9776,1.9776,109400002.0
2007-06-18 06:30:00,1.9776,1.9776,1.9776,1.9776,162300008.0
2007-06-18 06:31:00,1.9776,1.9776,1.9776,1.9776,130100000.0
2007-06-18 06:32:00,1.9775,1.9776,1.9774,1.9774,322500004.0
2007-06-18 06:33:00,1.9774,1.97745,1.97725,1.97745,440200006.0
2007-06-18 06:34:00,1.9775,1.9776,1.9774,1.9774,289100005.0
2007-06-18 06:35:00,1.9775,1.9779,1.9775,1.9776,486900004.0
2007-06-18 06:36:00,1.9776,1.9776,1.9776,1.9776,38900000.0
2007-06-18 06:37:00,1.97735,1.9776,1.97735,1.9776,176500000.0
2007-06-18 06:38:00,1.9776,1.9776,1.9775,1.9775,84400000.0
2007-06-18 06:39:00,1.9776,1.9776,1.97745,1.9776,107600000.0
2007-06-18 06:40:00,1.9776,1.9777,1.9776,1.9777,127200000.0
2007-06-18 06:41:00,1.9777,1.9777,1.9776,1.9776,64500001.0
2007-06-18 06:42:00,1.9776,1.9776,1.9776,1.9776,425800003.0
2007-06-18 06:43:00,1.97765,1.97765,1.97765,1.97765,7200000.0
2007-06-18 06:44:00,1.9777,1.97775,1.9777,1.97775,14300000.0
2007-06-18 06:45:00,1.97775,1.97775,1.9776,1.9776,185900000.0
2007-06-18 06:46:00,1.97731,1.97745,1.97729,1.97736,170099998.0
2007-06-18 06:47:00,1.97762,1.97762,1.97738,1.97738,155000000.0
2007-06-18 06:48:00,1.97751,1.97752,1.97723,1.97742,77800000.0
2007-06-18 06:49:00,1.9774,1.97758,1.9774,1.97755,68200000.0
2007-06-18 06:50:00,1.9776,1.9776,1.9776,1.9776,21600000.0
2007-06-18 06:51:00,1.9776,1.9776,1.9776,1.9776,43100000.0
2007-06-18 06:52:00,1.9776,1.97785,1.97755,1.9778,840700008.0
2007-06-18 06:53:00,1.97785,1.978,1.97785,1.978,58800000.0
2007-06-18 06:54:00,1.978,1.978,1.9778,1.9778,206000000.0
2007-06-18 06:55:00,1.97785,1.97795,1.9778,1.97795,55500000.0
2007-06-18 06:56:00,1.97795,1.97805,1.9779,1.97805,48900000.0
2007-06-18 06:57:00,1.97805,1.97805,1.9777,1.97785,416500000.0
2007-06-18 06:58:00,1.97795,1.97795,1.97785,1.97785,254000001.0
2007-06-18 06:59:00,1.97785,1.97785,1.9778,1.97785,116899999.0
2007-06-18 07:00:00,1.97785,1.978,1.97785,1.978,56000000.0
2007-06-18 07:01:00,1.978,1.9782,1.978,1.9782,483699993.0
2007-06-18 07:02:00,1.9782,1.9783,1.9782,1.9783,289700001.0
2007-06-18 07:03:00,1.9783,1.9783,1.9782,1.9782,207499996.0
2007-06-18 07:04:00,1.9782,1.9782,1.9778,1.978,655799994.0
2007-06-18 07:05:00,1.978,1.978,1.97785,1.9779,857900005.0
2007-06-18 07:06:00,1.978,1.978,1.97785,1.978,164999998.0
2007-06-18 07:07:00,1.978,1.978,1.978,1.978,4400000.0
2007-06-18 07:08:00,1.978,1.9781,1.978,1.9781,72099999.0
2007-06-18 07:09:00,1.9781,1.9781,1.978,1.978,229799996.0
2007-06-18 07:10:00,1.978,1.978,1.97795,1.978,361999995.0
2007-06-18 07:11:00,1.978,1.978,1.978,1.978,16299999.0
2007-06-18 07:12:00,1.978,1.978,1.9779,1.978,410700000.0
2007-06-18 07:13:00,1.978,1.978,1.978,1.978,57799999.0
2007-06-18 07:14:00,1.978,1.978,1.978,1.978,16800000.0
2007-06-18 07:15:00,1.978,1.978,1.978,1.978,42000000.0
2007-06-18 07:16:00,1.978,1.97805,1.9779,1.9779,217899995.0
2007-06-18 07:17:00,1.9779,1.978,1.97785,1.97785,244999998.0
2007-06-18 07:18:00,1.9779,1.9779,1.97785,1.97785,19400000.0
2007-06-18 07:19:00,1.9779,1.97795,1.9779,1.97795,74099999.0
2007-06-18 07:20:00,1.97795,1.97825,1.97795,1.9781,154399996.0
2007-06-18 07:21:00,1.9781,1.9783,1.9781,1.9781,54200000.0
2007-06-18 07:22:00,1.9781,1.97815,1.9781,1.9781,22800000.0
2007-06-18 07:23:00,1.9781,1.9782,1.9781,1.9782,174299997.0
2007-06-18 07:24:00,1.9782,1.9782,1.9782,1.9782,40400000.0
2007-06-18 07:25:00,1.9782,1.9782,1.9782,1.9782,22000000.0
2007-06-18 07:26:00,1.9782,1.9782,1.9782,1.9782,100999999.0
2007-06-18 07:27:00,1.9782,1.9782,1.9782,1.9782,8000000.0
2007-06-18 07:28:00,1.97813,1.9782,1.97799,1.97799,120100000.0
2007-06-18 07:29:00,1.9782,1.9782,1.9781,1.9782,120999999.0
2007-06-18 07:30:00,1.9782,1.9782,1.9782,1.9782,6400000.0
2007-06-18 07:31:00,1.97793,1.9781,1.97786,1.9781,51600000.0
2007-06-18 07:32:00,1.9782,1.9782,1.978,1.978,236199998.0
2007-06-18 07:33:00,1.9781,1.9781,1.9781,1.9781,68199998.0
2007-06-18 07:34:00,1.9781,1.9781,1.978,1.978,445500000.0
2007-06-18 07:35:00,1.9781,1.9781,1.978,1.978,294000000.0
2007-06-18 07:36:00,1.978,1.9781,1.978,1.9781,194799998.0
2007-06-18 07:37:00,1.9781,1.9781,1.978,1.978,65300000.0
2007-06-18 07:38:00,1.978,1.9782,1.978,1.9781,889500001.0
2007-06-18 07:39:00,1.9781,1.9782,1.9781,1.9782,92000000.0
2007-06-18 07:40:00,1.9782,1.9782,1.9781,1.9781,178000002.0
2007-06-18 07:41:00,1.9781,1.9781,1.9781,1.9781,21800000.0
2007-06-18 07:42:00,1.9781,1.9781,1.978,1.97805,217399999.0
2007-06-18 07:43:00,1.97805,1.9781,1.97805,1.9781,6800000.0
2007-06-18 07:44:00,1.9781,1.9782,1.978,1.9781,228900001.0
2007-06-18 07:45:00,1.9781,1.9782,1.97805,1.9781,137499999.0
2007-06-18 07:46:00,1.9781,1.9782,1.97805,1.9781,329399996.0
2007-06-18 07:47:00,1.9781,1.97825,1.978,1.9781,577100002.0
2007-06-18 07:48:00,1.9781,1.9781,1.978,1.978,724499992.0
2007-06-18 07:49:00,1.978,1.9781,1.978,1.9781,79099999.0
2007-06-18 07:50:00,1.9781,1.9781,1.9779,1.978,405599999.0
2007-06-18 07:51:00,1.978,1.9781,1.978,1.9781,154899995.0
2007-06-18 07:52:00,1.9781,1.9781,1.978,1.978,154599997.0
2007-06-18 07:53:00,1.978,1.9784,1.978,1.9784,72700001.0
2007-06-18 07:54:00,1.9784,1.9785,1.9783,1.9785,874500000.0
2007-06-18 07:55:00,1.97845,1.9785,1.97825,1.9784,847299991.0
2007-06-18 07:56:00,1.9784,1.97885,1.9783,1.9788,1001700000.0
2007-06-18 07:57:00,1.97875,1.9791,1.97875,1.9789,1253199999.0
2007-06-18 07:58:00,1.9789,1.979,1.97855,1.97855,1157899994.0
2007-06-18 07:59:00,1.97855,1.9787,1.97855,1.9787,172600000.0
2007-06-18 08:00:00,1.9787,1.9788,1.9787,1.97875,550900000.0
2007-06-18 08:01:00,1.97885,1.9789,1.97875,1.97885,100500001.0
2007-06-18 08:02:00,1.9789,1.9791,1.97875,1.97905,840300003.0
2007-06-18 08:03:00,1.97895,1.97895,1.9789,1.97895,173900000.0
2007-06-18 08:04:00,1.97895,1.97895,1.97895,1.97895,83000000.0
2007-06-18 08:05:00,1.9789,1.97895,1.97875,1.97895,666899999.0
2007-06-18 08:06:00,1.97895,1.9791,1.97885,1.979,388199997.0
2007-06-18 08:07:00,1.979,1.979,1.97875,1.9789,679599993.0
2007-06-18 08:08:00,1.9789,1.979,1.97885,1.9789,168000003.0
2007-06-18 08:09:00,1.9789,1.979,1.9788,1.97895,502100000.0
2007-06-18 08:10:00,1.97895,1.97895,1.9788,1.97885,159899999.0
2007-06-18 08:11:00,1.97885,1.97885,1.9788,1.97885,247099998.0
2007-06-18 08:12:00,1.97885,1.97885,1.97885,1.97885,112000000.0
2007-06-18 08:13:00,1.97885,1.97885,1.97885,1.97885,40800000.0
2007-06-18 08:14:00,1.97885,1.97885,1.97885,1.97885,7200000.0
2007-06-18 08:15:00,1.97885,1.97885,1.97885,1.97885,52800000.0
2007-06-18 08:16:00,1.97885,1.9792,1.9788,1.9792,1194199993.0
2007-06-18 08:17:00,1.97915,1.9794,1.9791,1.9792,730700004.0
2007-06-18 08:18:00,1.9792,1.9792,1.9791,1.9791,409799998.0
2007-06-18 08:19:00,1.9791,1.9791,1.97885,1.979,330900002.0
2007-06-18 08:20:00,1.9791,1.9791,1.9789,1.9789,94400000.0
2007-06-18 08:21:00,1.9789,1.9789,1.97885,1.9789,353599997.0
2007-06-18 08:22:00,1.9789,1.979,1.9788,1.979,278599999.0
2007-06-18 08:23:00,1.979,1.97905,1.9789,1.979,457199999.0
2007-06-18 08:24:00,1.979,1.9791,1.97895,1.97905,359799996.0
2007-06-18 08:25:00,1.97905,1.97905,1.97895,1.97895,81300000.0
2007-06-18 08:26:00,1.979,1.9792,1.97895,1.9791,497900005.0
2007-06-18 08:27:00,1.9792,1.9792,1.979,1.9792,317299997.0
2007-06-18 08:28:00,1.9792,1.9792,1.97905,1.97905,126799997.0
2007-06-18 08:29:00,1.97905,1.97915,1.979,1.97905,645199996.0
2007-06-18 08:30:00,1.97905,1.97915,1.97905,1.97905,545600011.0
2007-06-18 08:31:00,1.97905,1.97905,1.97905,1.97905,93600000.0
2007-06-18 08:32:00,1.97905,1.97905,1.97905,1.97905,24000000.0
2007-06-18 08:33:00,1.9789,1.97891,1.97878,1.97885,1269600005.0
2007-06-18 08:34:00,1.97905,1.97905,1.979,1.979,208100001.0
2007-06-18 08:35:00,1.979,1.9791,1.979,1.9791,99099999.0
2007-06-18 08:36:00,1.9791,1.9791,1.97905,1.9791,80800000.0
2007-06-18 08:37:00,1.9791,1.9791,1.97905,1.97905,6400000.0
2007-06-18 08:38:00,1.9791,1.9792,1.9791,1.9792,707899990.0
2007-06-18 08:39:00,1.9792,1.9793,1.9792,1.9792,811799996.0
2007-06-18 08:40:00,1.9792,1.9792,1.9791,1.9792,366400001.0
2007-06-18 08:41:00,1.97915,1.9793,1.97915,1.9793,244699999.0
2007-06-18 08:42:00,1.9793,1.9793,1.97925,1.9793,119400003.0
2007-06-18 08:43:00,1.9793,1.9794,1.9793,1.9794,147200005.0
2007-06-18 08:44:00,1.9793,1.98,1.9793,1.9798,977200002.0
2007-06-18 08:45:00,1.9798,1.9815,1.9798,1.9812,1934500003.0
2007-06-18 08:46:00,1.9809,1.9813,1.9808,1.98115,1934500003.0
2007-06-18 08:47:00,1.9811,1.9818,1.981,1.9814,2055999990.0
2007-06-18 08:48:00,1.9816,1.9817,1.98105,1.9812,2055999990.0
2007-06-18 08:49:00,1.9812,1.9816,1.9811,1.9816,1360800003.0
2007-06-18 08:50:00,1.9816,1.9817,1.9812,1.9815,1766800009.0
2007-06-18 08:51:00,1.9815,1.9816,1.9812,1.9816,1994700005.0
2007-06-18 08:52:00,1.9815,1.9818,1.9813,1.9818,1301239999.0
2007-06-18 08:53:00,1.9821,1.9823,1.9817,1.9817,1301239999.0
2007-06-18 08:54:00,1.9817,1.9818,1.9815,1.98165,1437600011.0
2007-06-18 08:55:00,1.98165,1.98205,1.98165,1.9819,1327500006.0
2007-06-18 08:56:00,1.9819,1.98205,1.98175,1.98185,779100010.0
2007-06-18 08:57:00,1.98185,1.982,1.9817,1.9819,1576700003.0
2007-06-18 08:58:00,1.9818,1.9823,1.9818,1.9821,1206799997.0
2007-06-18 08:59:00,1.9822,1.9826,1.9822,1.9824,1206799997.0
2007-06-18 09:00:00,1.9825,1.9831,1.9825,1.9831,1206799997.0
2007-06-18 09:01:00,1.983,1.9832,1.9827,1.9829,1206799997.0
2007-06-18 09:02:00,1.983,1.983,1.9827,1.9827,1206799997.0
2007-06-18 09:03:00,1.9827,1.98275,1.98235,1.98245,1424099989.0
2007-06-18 09:04:00,1.9825,1.98265,1.98235,1.9826,1513400002.0
2007-06-18 09:05:00,1.9826,1.98285,1.9826,1.98275,991700007.0
2007-06-18 09:06:00,1.98275,1.98295,1.98275,1.98285,1304099993.0
2007-06-18 09:07:00,1.98285,1.98315,1.9828,1.983,852299998.0
2007-06-18 09:08:00,1.983,1.983,1.98285,1.98295,264900000.0
2007-06-18 09:09:00,1.9829,1.98295,1.98275,1.98275,660807328.0
2007-06-18 09:10:00,1.9827,1.9828,1.9825,1.9825,1958399998.0
2007-06-18 09:11:00,1.9826,1.9826,1.9823,1.9825,803100001.0
2007-06-18 09:12:00,1.9824,1.9826,1.9824,1.9826,803100001.0
2007-06-18 09:13:00,1.9826,1.9826,1.98235,1.98235,901900000.0
2007-06-18 09:14:00,1.9824,1.9825,1.9824,1.9825,346599999.0
2007-06-18 09:15:00,1.9825,1.9829,1.9825,1.9829,508700006.0
2007-06-18 09:16:00,1.9829,1.9838,1.9828,1.9836,1425700000.0
2007-06-18 09:17:00,1.9836,1.9837,1.98345,1.9835,1841100001.0
2007-06-18 09:18:00,1.9833,1.9843,1.9833,1.984,1287800000.0
2007-06-18 09:19:00,1.9842,1.9843,1.9837,1.9839,1287800000.0
2007-06-18 09:20:00,1.98395,1.9843,1.98395,1.984,1287800000.0
2007-06-18 09:21:00,1.9839,1.984,1.9832,1.9833,2010799995.0
2007-06-18 09:22:00,1.9832,1.9834,1.9831,1.9832,1517199997.0
2007-06-18 09:23:00,1.9832,1.9832,1.98305,1.9831,1309200001.0
2007-06-18 09:24:00,1.9833,1.9833,1.9831,1.9832,816299997.0
2007-06-18 09:25:00,1.9831,1.9834,1.9831,1.98325,816299997.0
2007-06-18 09:26:00,1.98325,1.98335,1.98325,1.98335,405100000.0
2007-06-18 09:27:00,1.98335,1.98335,1.9833,1.9833,124600001.0
2007-06-18 09:28:00,1.9833,1.9833,1.9831,1.98325,275100001.0
2007-06-18 09:29:00,1.98325,1.9839,1.98325,1.9837,1872899996.0
2007-06-18 09:30:00,1.9837,1.98375,1.9836,1.98375,885900001.0
2007-06-18 09:31:00,1.98375,1.9838,1.98355,1.9837,1357262506.0
2007-06-18 09:32:00,1.9836,1.9837,1.98345,1.98355,939200000.0
2007-06-18 09:33:00,1.9836,1.9837,1.9834,1.9835,757899997.0
2007-06-18 09:34:00,1.9835,1.9835,1.98325,1.98335,803499997.0
2007-06-18 09:35:00,1.9833,1.9835,1.98305,1.98335,1653199997.0
2007-06-18 09:36:00,1.98335,1.9835,1.98335,1.98345,410999998.0
2007-06-18 09:37:00,1.98345,1.9835,1.9833,1.9833,680700001.0
2007-06-18 09:38:00,1.9833,1.9834,1.9832,1.9833,882800000.0
2007-06-18 09:39:00,1.9833,1.9833,1.98315,1.9832,1403899998.0
2007-06-18 09:40:00,1.9832,1.9834,1.98315,1.9834,1421700007.0
2007-06-18 09:41:00,1.9834,1.9834,1.9832,1.98325,722100000.0
2007-06-18 09:42:00,1.9833,1.9833,1.98315,1.9833,1077599997.0
2007-06-18 09:43:00,1.9833,1.9833,1.98315,1.9833,1448899993.0
2007-06-18 09:44:00,1.9833,1.9834,1.9833,1.9833,476400002.0
2007-06-18 09:45:00,1.9833,1.9833,1.9831,1.9832,1241349989.0
2007-06-18 09:46:00,1.9832,1.9832,1.98305,1.9831,1241349989.0
2007-06-18 09:47:00,1.98315,1.9832,1.9829,1.9829,577950008.0
2007-06-18 09:48:00,1.9829,1.9831,1.9829,1.9831,1239500003.0
2007-06-18 09:49:00,1.9831,1.9831,1.9829,1.983,738100008.0
2007-06-18 09:50:00,1.9829,1.9829,1.9827,1.98275,860900005.0
2007-06-18 09:51:00,1.98275,1.9828,1.9827,1.9827,618500002.0
2007-06-18 09:52:00,1.9827,1.9827,1.9825,1.9826,917200005.0
2007-06-18 09:53:00,1.9827,1.9829,1.9825,1.9828,1458299994.0
2007-06-18 09:54:00,1.9828,1.9833,1.98275,1.9833,1937700002.0
2007-06-18 09:55:00,1.9833,1.9837,1.98325,1.9833,1385050015.0
2007-06-18 09:56:00,1.9833,1.9834,1.983,1.9833,1271999995.0
2007-06-18 09:57:00,1.9833,1.9833,1.9831,1.98325,996999998.0
2007-06-18 09:58:00,1.98325,1.98335,1.98305,1.9831,509299996.0
2007-06-18 09:59:00,1.98305,1.9832,1.9829,1.983,728400001.0
2007-06-18 10:00:00,1.983,1.983,1.98285,1.9829,449300000.0
2007-06-18 10:01:00,1.9829,1.98295,1.9829,1.9829,1003099997.0
2007-06-18 10:02:00,1.9829,1.983,1.98255,1.9826,702700001.0
2007-06-18 10:03:00,1.98255,1.9827,1.98245,1.9827,415000001.0
2007-06-18 10:04:00,1.9827,1.9827,1.9826,1.98265,333800000.0
2007-06-18 10:05:00,1.98265,1.98265,1.9825,1.9825,964299998.0
2007-06-18 10:06:00,1.98255,1.9826,1.98195,1.98205,1203110001.0
2007-06-18 10:07:00,1.9821,1.98255,1.9821,1.9825,728500003.0
2007-06-18 10:08:00,1.9825,1.9827,1.9824,1.9824,1019400001.0
2007-06-18 10:09:00,1.9824,1.98265,1.98235,1.98255,1918299987.0
2007-06-18 10:10:00,1.98255,1.9828,1.98255,1.9827,884499999.0
2007-06-18 10:11:00,1.98275,1.9829,1.9827,1.9828,929999987.0
2007-06-18 10:12:00,1.9828,1.9829,1.98275,1.9829,567299998.0
2007-06-18 10:13:00,1.9829,1.983,1.9828,1.983,269700001.0
2007-06-18 10:14:00,1.983,1.9834,1.98295,1.9834,1072800006.0
2007-06-18 10:15:00,1.9834,1.9834,1.98325,1.9833,719100005.0
2007-06-18 10:16:00,1.9833,1.9834,1.9833,1.9833,1035100004.0
2007-06-18 10:17:00,1.9833,1.9836,1.98325,1.9833,1504199993.0
2007-06-18 10:18:00,1.9833,1.9834,1.9833,1.98335,781300005.0
2007-06-18 10:19:00,1.98335,1.9835,1.98325,1.98325,1377100002.0
2007-06-18 10:20:00,1.98325,1.9835,1.98325,1.9835,1428299999.0
2007-06-18 10:21:00,1.9835,1.9839,1.9835,1.9839,817099999.0
2007-06-18 10:22:00,1.9839,1.98395,1.9837,1.98385,1279000001.0
2007-06-18 10:23:00,1.9838,1.9838,1.98375,1.9838,580200001.0
2007-06-18 10:24:00,1.9838,1.9839,1.9838,1.9838,1369199991.0
2007-06-18 10:25:00,1.9838,1.9838,1.9837,1.98375,1193900000.0
2007-06-18 10:26:00,1.98375,1.98375,1.9835,1.9835,725900000.0
2007-06-18 10:27:00,1.9835,1.9836,1.98325,1.9835,1755700003.0
2007-06-18 10:28:00,1.9835,1.9838,1.9835,1.9838,828900003.0
2007-06-18 10:29:00,1.9838,1.9838,1.9837,1.9837,623200001.0
2007-06-18 10:30:00,1.9837,1.9838,1.9837,1.9837,273800000.0
2007-06-18 10:31:00,1.9837,1.9838,1.98345,1.9838,1018000009.0
2007-06-18 10:32:00,1.9837,1.98385,1.9837,1.9838,770700005.0
2007-06-18 10:33:00,1.9838,1.9838,1.98355,1.9837,1196299993.0
2007-06-18 10:34:00,1.9837,1.9838,1.9836,1.9836,1204999999.0
2007-06-18 10:35:00,1.9836,1.9836,1.9832,1.9833,2090899980.0
2007-06-18 10:36:00,1.9833,1.9833,1.98315,1.9832,1020399991.0
2007-06-18 10:37:00,1.9832,1.98325,1.9832,1.9832,1275699983.0
2007-06-18 10:38:00,1.9832,1.9834,1.9832,1.9833,668200000.0
2007-06-18 10:39:00,1.9833,1.9833,1.98305,1.98305,840700014.0
2007-06-18 10:40:00,1.9831,1.9831,1.9828,1.9829,1396200003.0
2007-06-18 10:41:00,1.9829,1.98295,1.98285,1.9829,316100004.0
2007-06-18 10:42:00,1.9829,1.9829,1.9827,1.9829,442500005.0
2007-06-18 10:43:00,1.9828,1.9828,1.98255,1.98255,476200002.0
2007-06-18 10:44:00,1.9827,1.9827,1.9822,1.9822,1621599993.0
2007-06-18 10:45:00,1.98215,1.9823,1.98205,1.9821,1621599993.0
2007-06-18 10:46:00,1.982,1.9822,1.9817,1.9822,925800006.0
2007-06-18 10:47:00,1.98235,1.9824,1.98225,1.98225,925800006.0
2007-06-18 10:48:00,1.98225,1.9826,1.98225,1.9825,1928700001.0
2007-06-18 10:49:00,1.9825,1.9828,1.9825,1.9826,1285400003.0
2007-06-18 10:50:00,1.9826,1.9826,1.9825,1.9825,844099988.0
2007-06-18 10:51:00,1.9825,1.9826,1.9824,1.98255,707700003.0
2007-06-18 10:52:00,1.9825,1.983,1.9825,1.9829,2027200004.0
2007-06-18 10:53:00,1.9829,1.9831,1.98265,1.98275,2027200004.0
2007-06-18 10:54:00,1.98275,1.9831,1.98255,1.98255,1346000007.0
2007-06-18 10:55:00,1.98255,1.9827,1.98255,1.9827,469499998.0
2007-06-18 10:56:00,1.9827,1.9827,1.9826,1.9826,326900000.0
2007-06-18 10:57:00,1.9826,1.9828,1.9826,1.98265,1352600002.0
2007-06-18 10:58:00,1.9827,1.98275,1.9827,1.9827,350400000.0
2007-06-18 10:59:00,1.9827,1.9832,1.98265,1.9831,1820400022.0
2007-06-18 11:00:00,1.9831,1.9833,1.98255,1.98255,2115699996.0
2007-06-18 11:01:00,1.98255,1.9828,1.98255,1.9828,253900001.0
2007-06-18 11:02:00,1.9828,1.9828,1.9826,1.9826,448500000.0
2007-06-18 11:03:00,1.98265,1.98265,1.98255,1.9826,122100001.0
2007-06-18 11:04:00,1.9826,1.9826,1.98255,1.9826,132500000.0
2007-06-18 11:05:00,1.9826,1.9826,1.9823,1.98235,1440499996.0
2007-06-18 11:06:00,1.98235,1.9828,1.9822,1.9824,1353200005.0
2007-06-18 11:07:00,1.98235,1.98255,1.98235,1.9825,415099994.0
2007-06-18 11:08:00,1.9825,1.98265,1.9825,1.98255,1400800001.0
2007-06-18 11:09:00,1.9826,1.9827,1.98255,1.9826,831099994.0
2007-06-18 11:10:00,1.9826,1.9827,1.9826,1.9827,270100002.0
2007-06-18 11:11:00,1.98265,1.9828,1.98265,1.9827,474400001.0
2007-06-18 11:12:00,1.9827,1.9827,1.98265,1.98265,12000000.0
2007-06-18 11:13:00,1.98265,1.98265,1.98255,1.98255,878700002.0
2007-06-18 11:14:00,1.9826,1.9826,1.9824,1.9824,837899997.0
2007-06-18 11:15:00,1.9825,1.9825,1.9824,1.9825,339000002.0
2007-06-18 11:16:00,1.9825,1.9825,1.9823,1.98235,1301199993.0
2007-06-18 11:17:00,1.98235,1.98235,1.9822,1.9823,403999997.0
2007-06-18 11:18:00,1.9823,1.9823,1.98215,1.98215,565699997.0
2007-06-18 11:19:00,1.9822,1.9823,1.9821,1.9821,1446899984.0
2007-06-18 11:20:00,1.9821,1.9823,1.98205,1.9822,1359799981.0
2007-06-18 11:21:00,1.98225,1.9823,1.98215,1.98225,401599990.0
2007-06-18 11:22:00,1.9823,1.9824,1.98225,1.9823,326199993.0
2007-06-18 11:23:00,1.9823,1.9824,1.98225,1.9823,445699997.0
2007-06-18 11:24:00,1.9823,1.9823,1.9823,1.9823,110800002.0
2007-06-18 11:25:00,1.9823,1.9824,1.98215,1.98215,1909299996.0
2007-06-18 11:26:00,1.9822,1.9823,1.98205,1.9821,1425899984.0
2007-06-18 11:27:00,1.9821,1.9823,1.9821,1.98225,2112299995.0
2007-06-18 11:28:00,1.9823,1.9825,1.9823,1.9824,1508000007.0
2007-06-18 11:29:00,1.9823,1.9824,1.9823,1.9823,1508000007.0
2007-06-18 11:30:00,1.9824,1.9824,1.98225,1.98235,1508000007.0
2007-06-18 11:31:00,1.9824,1.9824,1.9823,1.9824,910099995.0
2007-06-18 11:32:00,1.9824,1.9825,1.9823,1.9824,206600000.0
2007-06-18 11:33:00,1.9824,1.9825,1.98235,1.9825,1071300003.0
2007-06-18 11:34:00,1.9825,1.9825,1.98235,1.9825,748299996.0
2007-06-18 11:35:00,1.98245,1.9825,1.9823,1.98235,874600002.0
2007-06-18 11:36:00,1.9824,1.9824,1.98225,1.9824,561599998.0
2007-06-18 11:37:00,1.9824,1.983,1.9824,1.98295,2050400005.0
2007-06-18 11:38:00,1.983,1.9834,1.9829,1.9833,747799993.0
2007-06-18 11:39:00,1.9833,1.9834,1.98315,1.9834,747799993.0
2007-06-18 11:40:00,1.9834,1.9834,1.9832,1.9833,658500004.0
2007-06-18 11:41:00,1.9833,1.9833,1.9832,1.9832,282000000.0
2007-06-18 11:42:00,1.9832,1.9834,1.9832,1.9834,625200001.0
2007-06-18 11:43:00,1.9834,1.9834,1.98315,1.9832,1061899992.0
2007-06-18 11:44:00,1.9832,1.9832,1.98275,1.9828,775299998.0
2007-06-18 11:45:00,1.98275,1.9828,1.9825,1.9826,889200000.0
2007-06-18 11:46:00,1.9826,1.9829,1.9826,1.9828,652799999.0
2007-06-18 11:47:00,1.9828,1.9828,1.9827,1.9827,969600016.0
2007-06-18 11:48:00,1.9827,1.9828,1.98265,1.9827,715500001.0
2007-06-18 11:49:00,1.98265,1.9828,1.98265,1.9828,595599995.0
2007-06-18 11:50:00,1.9828,1.9828,1.9827,1.9827,295799999.0
2007-06-18 11:51:00,1.9827,1.9827,1.98255,1.98255,887499996.0
2007-06-18 11:52:00,1.98255,1.9827,1.9824,1.9824,989200017.0
2007-06-18 11:53:00,1.9824,1.9825,1.9823,1.9823,785399998.0
2007-06-18 11:54:00,1.9822,1.98225,1.9822,1.98225,585899997.0
2007-06-18 11:55:00,1.98225,1.9824,1.9822,1.9824,871900001.0
2007-06-18 11:57:00,1.9824,1.9824,1.9822,1.9822,613800000.0
2007-06-18 11:58:00,1.9822,1.9822,1.9818,1.9819,1179699985.0
2007-06-18 11:59:00,1.9818,1.9821,1.9816,1.9819,1551199981.0
2007-06-18 12:00:00,1.9819,1.9821,1.9818,1.9821,2096799980.0
2007-06-18 12:01:00,1.9821,1.9822,1.9819,1.9819,1233099981.0
2007-06-18 12:02:00,1.9819,1.9819,1.9813,1.9816,821299998.0
2007-06-18 12:03:00,1.9816,1.9818,1.9815,1.9818,821299998.0
2007-06-18 12:04:00,1.9818,1.9818,1.98155,1.98155,1100300002.0
2007-06-18 12:05:00,1.9816,1.9816,1.98135,1.9815,1295600001.0
2007-06-18 12:06:00,1.9815,1.9818,1.9815,1.9818,934800006.0
2007-06-18 12:07:00,1.9818,1.9819,1.9818,1.9818,877900002.0
2007-06-18 12:08:00,1.9818,1.982,1.98175,1.9818,1001899993.0
2007-06-18 12:09:00,1.9817,1.9818,1.9817,1.9817,797699994.0
2007-06-18 12:10:00,1.9818,1.982,1.9817,1.9819,797699994.0
2007-06-18 12:11:00,1.9819,1.9819,1.98155,1.9817,1475599985.0
2007-06-18 12:12:00,1.9817,1.9819,1.9815,1.9816,1541600004.0
2007-06-18 12:13:00,1.9815,1.9817,1.98145,1.9817,1541600004.0
2007-06-18 12:14:00,1.9817,1.9817,1.9815,1.9815,1062299992.0
2007-06-18 12:15:00,1.9816,1.9816,1.98145,1.98145,1638699993.0
2007-06-18 12:16:00,1.98145,1.9816,1.9814,1.98145,1171199999.0
2007-06-18 12:17:00,1.98145,1.9816,1.98135,1.9814,1336200019.0
2007-06-18 12:18:00,1.98135,1.9815,1.98135,1.9814,1330500006.0
2007-06-18 12:19:00,1.9814,1.9814,1.98115,1.98115,1179599999.0
2007-06-18 12:20:00,1.98115,1.9812,1.98105,1.9812,393300002.0
2007-06-18 12:21:00,1.9812,1.9815,1.9812,1.9814,1046100005.0
2007-06-18 12:22:00,1.9814,1.9815,1.9813,1.98135,1189199996.0
2007-06-18 12:23:00,1.9814,1.9814,1.9813,1.98135,354100003.0
2007-06-18 12:24:00,1.98135,1.9814,1.98115,1.98115,581699993.0
2007-06-18 12:25:00,1.98115,1.9812,1.98105,1.9811,1521800000.0
2007-06-18 12:26:00,1.9811,1.98115,1.9809,1.981,762999996.0
2007-06-18 12:27:00,1.98095,1.98095,1.9807,1.9808,828100003.0
2007-06-18 12:28:00,1.9809,1.9813,1.98075,1.9812,2095199990.0
2007-06-18 12:29:00,1.9812,1.9812,1.9808,1.981,1804000002.0
2007-06-18 12:30:00,1.981,1.9814,1.981,1.9813,1639399991.0
2007-06-18 12:31:00,1.9813,1.9814,1.98125,1.9814,833899989.0
2007-06-18 12:32:00,1.9814,1.9815,1.9814,1.9815,98599998.0
2007-06-18 12:33:00,1.9815,1.9815,1.98135,1.98135,395599997.0
2007-06-18 12:34:00,1.9814,1.9815,1.9812,1.9812,910800001.0
2007-06-18 12:35:00,1.9813,1.9813,1.98115,1.9813,1858900002.0
2007-06-18 12:36:00,1.9813,1.9813,1.9812,1.9812,729900004.0
2007-06-18 12:37:00,1.9812,1.9813,1.9811,1.9811,402300001.0
2007-06-18 12:38:00,1.9811,1.9812,1.9807,1.9808,1068400005.0
2007-06-18 12:39:00,1.9808,1.981,1.98075,1.98095,896800001.0
2007-06-18 12:40:00,1.98095,1.981,1.98095,1.981,220500000.0
2007-06-18 12:41:00,1.981,1.9811,1.981,1.981,499599994.0
2007-06-18 12:42:00,1.981,1.9811,1.98095,1.9811,256799998.0
2007-06-18 12:43:00,1.9811,1.9811,1.98095,1.981,701800001.0
2007-06-18 12:44:00,1.981,1.981,1.981,1.981,779500004.0
2007-06-18 12:45:00,1.981,1.981,1.98075,1.98075,583600005.0
2007-06-18 12:46:00,1.98085,1.981,1.98075,1.9809,825900000.0
2007-06-18 12:47:00,1.9809,1.9809,1.9808,1.9808,679199990.0
2007-06-18 12:48:00,1.9808,1.98105,1.9808,1.981,603100003.0
2007-06-18 12:49:00,1.981,1.981,1.9808,1.9808,488699998.0
2007-06-18 12:50:00,1.9808,1.981,1.9808,1.981,813800003.0
2007-06-18 12:51:00,1.981,1.9812,1.981,1.9812,512000000.0
2007-06-18 12:52:00,1.9812,1.98135,1.9812,1.9813,525100001.0
2007-06-18 12:53:00,1.9813,1.98135,1.98125,1.9813,593900001.0
2007-06-18 12:54:00,1.9813,1.9813,1.9813,1.9813,232800000.0
2007-06-18 12:55:00,1.9813,1.9813,1.98105,1.98125,969000007.0
2007-06-18 12:56:00,1.98125,1.98125,1.98115,1.9812,210099998.0
2007-06-18 12:57:00,1.9812,1.9812,1.9808,1.98085,963899994.0
2007-06-18 12:58:00,1.9809,1.981,1.9809,1.9809,815099999.0
2007-06-18 12:59:00,1.9809,1.981,1.9808,1.9809,1436999990.0
2007-06-18 13:00:00,1.9809,1.98115,1.9809,1.98095,1436999990.0
2007-06-18 13:01:00,1.981,1.9813,1.981,1.9813,1100099999.0
2007-06-18 13:02:00,1.9813,1.9813,1.9812,1.98125,85500000.0
2007-06-18 13:03:00,1.9814,1.9814,1.9813,1.9813,140900003.0
2007-06-18 13:04:00,1.9813,1.9814,1.9813,1.9813,1272500002.0
2007-06-18 13:05:00,1.9813,1.9815,1.9813,1.9815,786799998.0
2007-06-18 13:06:00,1.9814,1.9815,1.9811,1.9812,683299993.0
2007-06-18 13:07:00,1.9812,1.9814,1.9811,1.9814,1385999994.0
2007-06-18 13:08:00,1.9814,1.9815,1.9814,1.9815,696499992.0
2007-06-18 13:09:00,1.9815,1.9818,1.9815,1.9818,574799982.0
2007-06-18 13:10:00,1.9818,1.9818,1.98165,1.9817,798899999.0
2007-06-18 13:11:00,1.9817,1.9818,1.98165,1.9817,369599998.0
2007-06-18 13:12:00,1.9818,1.9818,1.9818,1.9818,16800000.0
2007-06-18 13:13:00,1.9818,1.9818,1.98165,1.9817,762700001.0
2007-06-18 13:14:00,1.9817,1.982,1.9817,1.982,964000002.0
2007-06-18 13:15:00,1.9819,1.9821,1.9819,1.9821,208399998.0
2007-06-18 13:16:00,1.982,1.982,1.9819,1.9819,467200003.0
2007-06-18 13:17:00,1.9819,1.9819,1.98175,1.9818,798299999.0
2007-06-18 13:18:00,1.9819,1.9819,1.9818,1.9819,252600006.0
2007-06-18 13:19:00,1.9819,1.98225,1.98185,1.98225,748100002.0
2007-06-18 13:20:00,1.98225,1.9825,1.98225,1.9823,1196100012.0
2007-06-18 13:21:00,1.9823,1.9825,1.9823,1.9824,1339100004.0
2007-06-18 13:22:00,1.98235,1.9825,1.9823,1.98235,1422099997.0
2007-06-18 13:23:00,1.9824,1.9824,1.9823,1.9823,472600000.0
2007-06-18 13:24:00,1.9823,1.9824,1.9823,1.9824,174300001.0
2007-06-18 13:25:00,1.9824,1.9826,1.9824,1.9826,446900002.0
2007-06-18 13:26:00,1.9825,1.9826,1.98245,1.98245,837300004.0
2007-06-18 13:27:00,1.9825,1.9826,1.9825,1.9826,594300005.0
2007-06-18 13:28:00,1.9826,1.9826,1.9825,1.9826,739499988.0
2007-06-18 13:29:00,1.9826,1.9826,1.9822,1.9822,1459000000.0
2007-06-18 13:30:00,1.9822,1.9825,1.98205,1.9824,746700000.0
2007-06-18 13:31:00,1.9824,1.9824,1.9824,1.9824,185399999.0
2007-06-18 13:32:00,1.9824,1.9826,1.98235,1.9824,950499993.0
2007-06-18 13:33:00,1.9824,1.9824,1.98205,1.98205,1374099993.0
2007-06-18 13:34:00,1.9821,1.9822,1.98205,1.9822,527400003.0
2007-06-18 13:35:00,1.98215,1.9823,1.98215,1.9822,796799998.0
2007-06-18 13:36:00,1.9822,1.9824,1.9822,1.9823,428099998.0
2007-06-18 13:37:00,1.9824,1.9824,1.9822,1.9822,584699999.0
2007-06-18 13:38:00,1.9822,1.9823,1.9822,1.9822,730400003.0
2007-06-18 13:39:00,1.9822,1.98225,1.98145,1.9816,1929214871.0
2007-06-18 13:40:00,1.9816,1.9818,1.9816,1.9818,325000005.0
2007-06-18 13:41:00,1.9819,1.9819,1.98175,1.9819,289300004.0
2007-06-18 13:42:00,1.9819,1.982,1.9819,1.982,145300000.0
2007-06-18 13:43:00,1.982,1.9827,1.98195,1.9827,2037399987.0
2007-06-18 13:44:00,1.9827,1.9827,1.98245,1.9825,1339099992.0
2007-06-18 13:45:00,1.9825,1.9825,1.9824,1.9824,457500000.0
2007-06-18 13:46:00,1.9824,1.9824,1.9824,1.9824,63900000.0
2007-06-18 13:47:00,1.9824,1.98245,1.9823,1.98245,331400002.0
2007-06-18 13:48:00,1.98245,1.9825,1.98225,1.9823,1312500007.0
2007-06-18 13:49:00,1.9823,1.9824,1.9823,1.9823,515700011.0
2007-06-18 13:50:00,1.9823,1.9823,1.9821,1.9821,492000000.0
2007-06-18 13:51:00,1.9821,1.9822,1.98205,1.9821,1016099996.0
2007-06-18 13:52:00,1.9821,1.98215,1.98185,1.9821,1383300004.0
2007-06-18 13:53:00,1.9821,1.9822,1.98195,1.982,917299995.0
2007-06-18 13:54:00,1.98205,1.9823,1.98205,1.9823,577799999.0
2007-06-18 13:55:00,1.9823,1.9823,1.9821,1.9821,549600003.0
2007-06-18 13:56:00,1.9821,1.9821,1.98185,1.9819,382700000.0
2007-06-18 13:57:00,1.9819,1.9821,1.98185,1.982,561399991.0
2007-06-18 13:58:00,1.982,1.982,1.98175,1.9818,987000014.0
2007-06-18 13:59:00,1.98175,1.98205,1.98175,1.9819,660500000.0
2007-06-18 14:00:00,1.9819,1.9821,1.98185,1.98205,705000000.0
2007-06-18 14:01:00,1.98205,1.98205,1.9818,1.9818,497099997.0
2007-06-18 14:02:00,1.98185,1.9819,1.98175,1.98175,1018400001.0
2007-06-18 14:03:00,1.9819,1.9821,1.9818,1.9821,590612502.0
2007-06-18 14:04:00,1.9819,1.982,1.98165,1.98165,590612502.0
2007-06-18 14:05:00,1.9817,1.9817,1.98165,1.98165,434400000.0
2007-06-18 14:06:00,1.9817,1.9817,1.98145,1.98145,1028699994.0
2007-06-18 14:07:00,1.9815,1.9817,1.98145,1.9817,1256400003.0
2007-06-18 14:08:00,1.9817,1.9817,1.9815,1.9815,1239100003.0
2007-06-18 14:09:00,1.98155,1.9817,1.9815,1.9816,992199998.0
2007-06-18 14:10:00,1.9816,1.98195,1.9816,1.9819,1401100013.0
2007-06-18 14:11:00,1.98185,1.9821,1.98185,1.98205,1049300002.0
2007-06-18 14:12:00,1.98205,1.9821,1.98185,1.9821,782099997.0
2007-06-18 14:13:00,1.9821,1.9821,1.982,1.9821,620300010.0
2007-06-18 14:14:00,1.9821,1.9821,1.9816,1.9817,1702899999.0
2007-06-18 14:15:00,1.9817,1.9821,1.9817,1.982,1363900006.0
2007-06-18 14:16:00,1.982,1.9821,1.98195,1.9821,344200000.0
2007-06-18 14:17:00,1.9821,1.98215,1.982,1.9821,926300007.0
2007-06-18 14:18:00,1.9821,1.9821,1.9819,1.9819,294899998.0
2007-06-18 14:19:00,1.9819,1.98205,1.9818,1.98195,1751199991.0
2007-06-18 14:20:00,1.982,1.9823,1.98195,1.9821,1823422302.0
2007-06-18 14:21:00,1.9821,1.98225,1.982,1.9821,826700007.0
2007-06-18 14:22:00,1.9821,1.9822,1.9821,1.98215,663099999.0
2007-06-18 14:23:00,1.9822,1.9823,1.9822,1.9823,1002600001.0
2007-06-18 14:24:00,1.9822,1.9825,1.9822,1.98245,1378099998.0
2007-06-18 14:25:00,1.9824,1.9825,1.9824,1.9824,1523599996.0
2007-06-18 14:26:00,1.9823,1.9824,1.9822,1.9822,1523599996.0
2007-06-18 14:27:00,1.9822,1.9822,1.98175,1.9818,1523599996.0
2007-06-18 14:28:00,1.9818,1.9822,1.9817,1.9821,2008700002.0
2007-06-18 14:29:00,1.98205,1.9824,1.98205,1.9823,1554700006.0
2007-06-18 14:30:00,1.9823,1.9823,1.9821,1.9822,1190000002.0
2007-06-18 14:31:00,1.9824,1.9828,1.9824,1.9828,1190000002.0
2007-06-18 14:32:00,1.9827,1.9829,1.98255,1.9827,1190000002.0
2007-06-18 14:33:00,1.98265,1.9828,1.98255,1.98275,1038299996.0
2007-06-18 14:34:00,1.9828,1.9832,1.9827,1.983,1151999993.0
2007-06-18 14:35:00,1.983,1.983,1.9827,1.9827,1169600006.0
2007-06-18 14:36:00,1.9827,1.9827,1.9824,1.9827,636200000.0
2007-06-18 14:37:00,1.9827,1.9829,1.98255,1.9828,1754175010.0
2007-06-18 14:38:00,1.9828,1.9828,1.9827,1.9827,742099996.0
2007-06-18 14:39:00,1.9829,1.9832,1.98285,1.9831,742099996.0
2007-06-18 14:40:00,1.9831,1.9832,1.9829,1.9831,1618200007.0
2007-06-18 14:41:00,1.9831,1.9831,1.98295,1.983,177900000.0
2007-06-18 14:42:00,1.983,1.983,1.98285,1.98295,429200002.0
2007-06-18 14:43:00,1.98295,1.983,1.98285,1.98295,910199993.0
2007-06-18 14:44:00,1.98295,1.98295,1.9828,1.9828,1033000002.0
2007-06-18 14:45:00,1.9828,1.9828,1.98225,1.98225,1039800001.0
2007-06-18 14:46:00,1.98225,1.9823,1.9822,1.9823,664800004.0
2007-06-18 14:47:00,1.9823,1.9823,1.98205,1.9821,1242800002.0
2007-06-18 14:48:00,1.9821,1.9821,1.9819,1.9821,1417799992.0
2007-06-18 14:49:00,1.9821,1.9824,1.9821,1.9824,1056399999.0
2007-06-18 14:50:00,1.9824,1.9825,1.9823,1.98245,1088399999.0
2007-06-18 14:51:00,1.98245,1.9825,1.98235,1.98235,1133400000.0
2007-06-18 14:52:00,1.98235,1.9824,1.98215,1.9822,1370200002.0
2007-06-18 14:53:00,1.9822,1.9823,1.98215,1.98225,2144599987.0
2007-06-18 14:54:00,1.98225,1.9824,1.98215,1.9824,817000001.0
2007-06-18 14:55:00,1.9823,1.9825,1.982,1.9825,1784599994.0
2007-06-18 14:56:00,1.9825,1.9825,1.9817,1.9818,1214399991.0
2007-06-18 14:57:00,1.9816,1.9823,1.9816,1.9819,1214399991.0
2007-06-18 14:58:00,1.982,1.9821,1.9815,1.9815,1214399991.0
2007-06-18 14:59:00,1.9816,1.9817,1.9809,1.9809,1214399991.0
2007-06-18 15:00:00,1.9808,1.9814,1.9805,1.9813,1214399991.0
2007-06-18 15:01:00,1.9815,1.9818,1.9814,1.9816,1214399991.0
2007-06-18 15:02:00,1.9815,1.9816,1.9815,1.9816,1214399991.0
2007-06-18 15:03:00,1.9815,1.9817,1.9815,1.9816,1214399991.0
2007-06-18 15:04:00,1.98155,1.9818,1.98155,1.9818,1214399991.0
2007-06-18 15:05:00,1.9818,1.9818,1.9815,1.9817,2121700015.0
2007-06-18 15:06:00,1.9818,1.9818,1.9815,1.9815,877699996.0
2007-06-18 15:07:00,1.9815,1.9816,1.9815,1.9816,877699996.0
2007-06-18 15:08:00,1.9816,1.9817,1.98155,1.9817,556400003.0
2007-06-18 15:09:00,1.9817,1.9818,1.9816,1.98175,1740799995.0
2007-06-18 15:10:00,1.9819,1.9819,1.98175,1.9819,322600000.0
2007-06-18 15:11:00,1.9819,1.982,1.9818,1.9819,567400002.0
2007-06-18 15:12:00,1.982,1.9821,1.9819,1.9819,2013600005.0
2007-06-18 15:13:00,1.9819,1.9819,1.9815,1.9819,2013600005.0
2007-06-18 15:14:00,1.9818,1.9823,1.9817,1.9821,1619000010.0
2007-06-18 15:15:00,1.9822,1.9824,1.9821,1.9822,1619000010.0
2007-06-18 15:16:00,1.9822,1.9822,1.9821,1.9821,1619000010.0
2007-06-18 15:17:00,1.9821,1.9823,1.982,1.9823,2115100016.0
2007-06-18 15:18:00,1.9823,1.9823,1.9819,1.9823,1694100007.0
2007-06-18 15:19:00,1.9821,1.9822,1.9818,1.9818,674700001.0
2007-06-18 15:20:00,1.98195,1.9821,1.9819,1.98195,674700001.0
2007-06-18 15:21:00,1.9818,1.9819,1.9816,1.9817,495599997.0
2007-06-18 15:22:00,1.9816,1.9819,1.9815,1.9818,495599997.0
2007-06-18 15:23:00,1.9817,1.9818,1.9815,1.9815,495599997.0
2007-06-18 15:24:00,1.9816,1.9817,1.9816,1.98165,495599997.0
2007-06-18 15:25:00,1.98165,1.9817,1.98155,1.9816,139500000.0
2007-06-18 15:26:00,1.9816,1.98165,1.9815,1.9816,888700004.0
2007-06-18 15:27:00,1.9816,1.9819,1.9816,1.9818,879200005.0
2007-06-18 15:28:00,1.9819,1.982,1.98175,1.9819,1335699994.0
2007-06-18 15:29:00,1.9819,1.9819,1.9818,1.98185,230299999.0
2007-06-18 15:30:00,1.98185,1.9819,1.9817,1.9817,801300004.0
2007-06-18 15:31:00,1.9816,1.9817,1.9814,1.9817,1742700004.0
2007-06-18 15:32:00,1.9818,1.9819,1.9818,1.9818,1742700004.0
2007-06-18 15:33:00,1.9819,1.9821,1.9818,1.9821,1742700004.0
2007-06-18 15:34:00,1.9821,1.9823,1.9821,1.9822,1742700004.0
2007-06-18 15:35:00,1.9822,1.9822,1.98185,1.98185,930400002.0
2007-06-18 15:36:00,1.9818,1.9821,1.9816,1.9821,644402000.0
2007-06-18 15:37:00,1.9821,1.9823,1.9821,1.9822,644402000.0
2007-06-18 15:38:00,1.9821,1.9823,1.9821,1.9822,1048299997.0
2007-06-18 15:39:00,1.9823,1.9823,1.982,1.9821,1048299997.0
2007-06-18 15:40:00,1.9821,1.9822,1.98205,1.9822,1048299997.0
2007-06-18 15:41:00,1.9822,1.9822,1.982,1.982,589600004.0
2007-06-18 15:42:00,1.982,1.9821,1.98195,1.9821,170900000.0
2007-06-18 15:43:00,1.9818,1.9819,1.9817,1.9817,640000001.0
2007-06-18 15:44:00,1.9816,1.9817,1.9815,1.9817,640000001.0
2007-06-18 15:45:00,1.98165,1.9817,1.98155,1.98155,640000001.0
2007-06-18 15:46:00,1.9815,1.9815,1.9813,1.9815,277199999.0
2007-06-18 15:47:00,1.9814,1.9816,1.9814,1.9814,277199999.0
2007-06-18 15:48:00,1.9814,1.9816,1.98135,1.9815,277199999.0
2007-06-18 15:49:00,1.9815,1.9816,1.9815,1.9815,340599999.0
2007-06-18 15:50:00,1.9815,1.9815,1.9814,1.9815,860699998.0
2007-06-18 15:51:00,1.9815,1.9816,1.98135,1.9816,1372400001.0
2007-06-18 15:52:00,1.9816,1.9818,1.98155,1.9816,1271200001.0
2007-06-18 15:53:00,1.9816,1.9816,1.9815,1.9815,1296800007.0
2007-06-18 15:54:00,1.9815,1.9816,1.9814,1.9814,1107799993.0
2007-06-18 15:55:00,1.9814,1.9815,1.98115,1.98125,1037600004.0
2007-06-18 15:56:00,1.9813,1.9814,1.98115,1.9812,1973300016.0
2007-06-18 15:57:00,1.9812,1.9813,1.981,1.981,1790400006.0
2007-06-18 15:58:00,1.981,1.9814,1.981,1.9814,1349900000.0
2007-06-18 15:59:00,1.98135,1.9815,1.98115,1.9814,1428199999.0
2007-06-18 16:00:00,1.9815,1.9815,1.9812,1.9812,1052399995.0
2007-06-18 16:01:00,1.9812,1.9812,1.98095,1.981,1052399995.0
2007-06-18 16:02:00,1.981,1.9811,1.98065,1.98065,747200001.0
2007-06-18 16:03:00,1.9806,1.9808,1.98055,1.9806,1534700012.0
2007-06-18 16:04:00,1.98065,1.9808,1.9806,1.9808,1465399996.0
2007-06-18 16:05:00,1.9807,1.9808,1.9806,1.9808,822100002.0
2007-06-18 16:06:00,1.9809,1.9809,1.9808,1.9808,822100002.0
2007-06-18 16:07:00,1.9807,1.9808,1.9806,1.9807,822100002.0
2007-06-18 16:08:00,1.9807,1.9807,1.9805,1.9806,822100002.0
2007-06-18 16:09:00,1.9806,1.9807,1.9805,1.9806,793100001.0
2007-06-18 16:10:00,1.9806,1.9806,1.98025,1.9804,1908100005.0
2007-06-18 16:11:00,1.9804,1.9806,1.9803,1.9805,305900000.0
2007-06-18 16:12:00,1.9806,1.9808,1.9805,1.9808,305900000.0
2007-06-18 16:13:00,1.9807,1.9809,1.9807,1.9808,305900000.0
2007-06-18 16:14:00,1.9808,1.9809,1.9808,1.9808,305900000.0
2007-06-18 16:15:00,1.9808,1.981,1.9808,1.98085,1543699995.0
2007-06-18 16:16:00,1.98085,1.9811,1.98085,1.981,1272000018.0
2007-06-18 16:17:00,1.98105,1.98115,1.98095,1.98115,1902600001.0
2007-06-18 16:18:00,1.98115,1.9812,1.98105,1.9811,759100004.0
2007-06-18 16:19:00,1.9811,1.9812,1.98105,1.98105,568699992.0
2007-06-18 16:20:00,1.981,1.9811,1.98085,1.9809,1264499995.0
2007-06-18 16:21:00,1.9809,1.9809,1.98065,1.98075,1530099999.0
2007-06-18 16:22:00,1.9809,1.9809,1.9805,1.9806,1919900010.0
2007-06-18 16:23:00,1.9805,1.9806,1.9803,1.9806,1919900010.0
2007-06-18 16:24:00,1.9805,1.9807,1.9804,1.9806,1919900010.0
2007-06-18 16:25:00,1.9807,1.9807,1.9805,1.9807,1919900010.0
2007-06-18 16:26:00,1.9807,1.9808,1.9806,1.9808,1003199993.0
2007-06-18 16:27:00,1.9808,1.981,1.9808,1.981,1535399995.0
2007-06-18 16:28:00,1.981,1.981,1.9808,1.9809,1627899988.0
2007-06-18 16:29:00,1.9809,1.9809,1.9808,1.9808,342200002.0
2007-06-18 16:30:00,1.9808,1.9809,1.9807,1.9807,1046800002.0
2007-06-18 16:31:00,1.9807,1.9808,1.9807,1.9808,1236099996.0
2007-06-18 16:32:00,1.9808,1.981,1.98075,1.9808,1155999999.0
2007-06-18 16:33:00,1.9808,1.981,1.9808,1.981,1568500002.0
2007-06-18 16:34:00,1.981,1.9811,1.981,1.981,1440700005.0
2007-06-18 16:35:00,1.981,1.9811,1.98095,1.981,1952600009.0
2007-06-18 16:36:00,1.9811,1.9812,1.981,1.9812,2131500000.0
2007-06-18 16:37:00,1.98115,1.9812,1.98105,1.98115,2131500000.0
2007-06-18 16:38:00,1.98115,1.9812,1.9811,1.9812,707000004.0
2007-06-18 16:39:00,1.9812,1.9814,1.9812,1.9813,1227899996.0
2007-06-18 16:40:00,1.9813,1.9814,1.98125,1.9813,1746100001.0
2007-06-18 16:41:00,1.9812,1.9816,1.9812,1.9816,1847799995.0
2007-06-18 16:42:00,1.9817,1.9817,1.9816,1.9816,1847799995.0
2007-06-18 16:43:00,1.9817,1.9817,1.9816,1.9816,1847799995.0
2007-06-18 16:44:00,1.9815,1.9815,1.9815,1.9815,1847799995.0
2007-06-18 16:45:00,1.9814,1.9814,1.9813,1.9813,1847799995.0
2007-06-18 16:46:00,1.9813,1.9814,1.9812,1.9813,1847799995.0
2007-06-18 16:47:00,1.9813,1.9814,1.9813,1.9813,849699999.0
2007-06-18 16:48:00,1.9814,1.9816,1.9814,1.9816,1138399998.0
2007-06-18 16:49:00,1.9815,1.982,1.9815,1.9819,1138399998.0
2007-06-18 16:50:00,1.9819,1.9819,1.9816,1.9816,1138399998.0
2007-06-18 16:51:00,1.9815,1.9815,1.9814,1.9814,1910499981.0
2007-06-18 16:52:00,1.9813,1.9813,1.9809,1.9809,1910499981.0
2007-06-18 16:53:00,1.9808,1.9808,1.9804,1.9804,1910499981.0
2007-06-18 16:54:00,1.9805,1.9809,1.9804,1.9806,1910499981.0
2007-06-18 16:55:00,1.9805,1.9807,1.9802,1.9807,1910499981.0
2007-06-18 16:56:00,1.98065,1.9808,1.98055,1.9807,1910499981.0
2007-06-18 16:57:00,1.9808,1.981,1.9808,1.9809,2080500005.0
2007-06-18 16:58:00,1.9809,1.9809,1.9808,1.9808,2080500005.0
2007-06-18 16:59:00,1.9807,1.9809,1.9806,1.9808,1066099996.0
2007-06-18 17:00:00,1.9807,1.9811,1.9807,1.9809,1066099996.0
2007-06-18 17:01:00,1.9808,1.9808,1.9808,1.9808,1066099996.0
2007-06-18 17:02:00,1.9807,1.9808,1.9806,1.9808,1066099996.0
2007-06-18 17:03:00,1.9808,1.9811,1.9808,1.9811,1066099996.0
2007-06-18 17:04:00,1.9811,1.9811,1.9809,1.9809,1617545840.0
2007-06-18 17:05:00,1.9808,1.9808,1.9808,1.9808,1397600001.0
2007-06-18 17:06:00,1.9809,1.9809,1.9805,1.9805,1397600001.0
2007-06-18 17:07:00,1.9806,1.9808,1.9805,1.9807,1397600001.0
2007-06-18 17:08:00,1.9808,1.9808,1.9806,1.9806,1397600001.0
2007-06-18 17:09:00,1.98055,1.98055,1.9804,1.9805,1397600001.0
2007-06-18 17:10:00,1.9804,1.9808,1.9804,1.9808,1992199998.0
2007-06-18 17:11:00,1.9808,1.9808,1.9806,1.9807,911000001.0
2007-06-18 17:12:00,1.9807,1.981,1.9807,1.98095,1613599999.0
2007-06-18 17:13:00,1.981,1.9811,1.9809,1.981,1868599988.0
2007-06-18 17:14:00,1.981,1.9812,1.981,1.98105,1868599988.0
2007-06-18 17:15:00,1.981,1.9811,1.98085,1.981,1946599990.0
2007-06-18 17:16:00,1.981,1.981,1.9808,1.9808,2077699988.0
2007-06-18 17:17:00,1.9808,1.9809,1.98075,1.98085,2077699988.0
2007-06-18 17:18:00,1.9809,1.98095,1.9808,1.9808,800500008.0
2007-06-18 17:19:00,1.9808,1.9811,1.98075,1.9808,997200000.0
2007-06-18 17:20:00,1.98075,1.9811,1.98075,1.981,906900003.0
2007-06-18 17:21:00,1.981,1.9811,1.981,1.9811,496400000.0
2007-06-18 17:22:00,1.9811,1.9811,1.98095,1.981,1175800000.0
2007-06-18 17:23:00,1.981,1.9811,1.98095,1.981,1416900002.0
2007-06-18 17:24:00,1.981,1.9811,1.981,1.981,450600002.0
2007-06-18 17:25:00,1.981,1.9811,1.98095,1.981,849800010.0
2007-06-18 17:26:00,1.981,1.9813,1.981,1.9812,1650700002.0
2007-06-18 17:27:00,1.9813,1.9814,1.9812,1.9812,1215799996.0
2007-06-18 17:28:00,1.9811,1.9813,1.981,1.9811,1215799996.0
2007-06-18 17:29:00,1.9811,1.9813,1.98105,1.9813,1215799996.0
2007-06-18 17:30:00,1.9813,1.9813,1.9811,1.9811,758600002.0
2007-06-18 17:31:00,1.9811,1.9814,1.98105,1.9814,758600002.0
2007-06-18 17:32:00,1.9814,1.9814,1.9812,1.9812,1568399994.0
2007-06-18 17:33:00,1.9812,1.9812,1.98105,1.9811,1191000002.0
2007-06-18 17:34:00,1.9811,1.9812,1.98105,1.98115,521199997.0
2007-06-18 17:35:00,1.9812,1.9814,1.98115,1.9813,1188500001.0
2007-06-18 17:36:00,1.9813,1.9815,1.9813,1.9815,1418299999.0
2007-06-18 17:37:00,1.9815,1.9816,1.9814,1.9815,365700002.0
2007-06-18 17:38:00,1.9815,1.9815,1.98135,1.9814,949300000.0
2007-06-18 17:39:00,1.9814,1.9815,1.9813,1.98145,1991099999.0
2007-06-18 17:40:00,1.9815,1.9818,1.98145,1.9817,1572899988.0
2007-06-18 17:41:00,1.9817,1.9818,1.98165,1.9817,664700004.0
2007-06-18 17:42:00,1.9817,1.9819,1.9817,1.9818,660100000.0
2007-06-18 17:43:00,1.9818,1.9819,1.98175,1.98185,209700000.0
2007-06-18 17:44:00,1.98185,1.9819,1.98175,1.9819,144400000.0
2007-06-18 17:45:00,1.9819,1.9819,1.9818,1.9819,109300000.0
2007-06-18 17:46:00,1.9818,1.9818,1.98165,1.98165,1083999997.0
2007-06-18 17:47:00,1.98165,1.9819,1.98165,1.9819,964199994.0
2007-06-18 17:48:00,1.9819,1.9819,1.9817,1.9817,757000002.0
2007-06-18 17:49:00,1.9817,1.982,1.9817,1.9819,790600000.0
2007-06-18 17:50:00,1.9819,1.982,1.98185,1.9819,195900000.0
2007-06-18 17:51:00,1.9819,1.982,1.98185,1.98185,500500000.0
2007-06-18 17:52:00,1.98185,1.98185,1.98155,1.98155,589099999.0
2007-06-18 17:53:00,1.98155,1.98185,1.98155,1.9818,779899999.0
2007-06-18 17:54:00,1.9818,1.9818,1.9816,1.9818,1045099999.0
2007-06-18 17:55:00,1.9818,1.9819,1.98175,1.9819,480399999.0
2007-06-18 17:56:00,1.9819,1.9821,1.9819,1.98205,573600000.0
2007-06-18 17:57:00,1.98205,1.9822,1.982,1.9822,404800000.0
2007-06-18 17:58:00,1.9822,1.9822,1.982,1.9821,570399994.0
2007-06-18 17:59:00,1.9821,1.9822,1.982,1.982,804300001.0
2007-06-18 18:00:00,1.982,1.9821,1.98195,1.9821,765599999.0
2007-06-18 18:01:00,1.9821,1.9821,1.98185,1.9819,862600003.0
2007-06-18 18:02:00,1.9819,1.9819,1.98175,1.9818,198100001.0
2007-06-18 18:03:00,1.9818,1.9818,1.98175,1.98175,31000000.0
2007-06-18 18:04:00,1.98175,1.982,1.9817,1.98185,515400001.0
2007-06-18 18:05:00,1.98185,1.9821,1.98175,1.9819,1860900004.0
2007-06-18 18:06:00,1.9819,1.98195,1.9816,1.9816,935400001.0
2007-06-18 18:07:00,1.98165,1.982,1.9816,1.9819,661200000.0
2007-06-18 18:08:00,1.9819,1.9821,1.98175,1.982,862500001.0
2007-06-18 18:09:00,1.982,1.9821,1.9819,1.9821,401500001.0
2007-06-18 18:10:00,1.9821,1.9821,1.982,1.9821,493900000.0
2007-06-18 18:11:00,1.9821,1.9823,1.98205,1.9823,1953240003.0
2007-06-18 18:12:00,1.9822,1.9824,1.98215,1.98225,598900001.0
2007-06-18 18:13:00,1.9823,1.9823,1.9821,1.9821,467499999.0
2007-06-18 18:14:00,1.9821,1.9822,1.9821,1.9821,752600000.0
2007-06-18 18:15:00,1.9821,1.9822,1.98205,1.9822,416500000.0
2007-06-18 18:16:00,1.9822,1.9824,1.98215,1.9823,494800000.0
2007-06-18 18:17:00,1.98225,1.9823,1.98215,1.9822,847999999.0
2007-06-18 18:18:00,1.9822,1.9823,1.98215,1.9823,498000003.0
2007-06-18 18:19:00,1.9823,1.9824,1.98225,1.98235,759700001.0
2007-06-18 18:20:00,1.9824,1.9826,1.9824,1.9826,681999997.0
2007-06-18 18:21:00,1.9826,1.9826,1.98235,1.9824,1291999996.0
2007-06-18 18:22:00,1.98235,1.9825,1.98235,1.9825,448899999.0
2007-06-18 18:23:00,1.9825,1.9827,1.9825,1.9826,808000000.0
2007-06-18 18:24:00,1.9826,1.9826,1.9826,1.9826,77400000.0
2007-06-18 18:25:00,1.9826,1.9829,1.9826,1.9829,189900000.0
2007-06-18 18:26:00,1.9829,1.9832,1.98265,1.9831,663600001.0
2007-06-18 18:27:00,1.9831,1.9832,1.983,1.9831,549800002.0
2007-06-18 18:28:00,1.9831,1.9831,1.98285,1.98285,530899999.0
2007-06-18 18:29:00,1.98285,1.983,1.9825,1.9825,902500002.0
2007-06-18 18:30:00,1.9825,1.9827,1.9825,1.9826,983499997.0
2007-06-18 18:31:00,1.9826,1.9827,1.9826,1.9826,676600004.0
2007-06-18 18:32:00,1.9826,1.9827,1.98255,1.9826,845700002.0
2007-06-18 18:33:00,1.9826,1.9827,1.98255,1.9827,884899999.0
2007-06-18 18:34:00,1.9827,1.9828,1.9827,1.9827,202500000.0
2007-06-18 18:35:00,1.98275,1.9828,1.98265,1.98265,241599999.0
2007-06-18 18:36:00,1.98265,1.9827,1.98255,1.9827,198399999.0
2007-06-18 18:37:00,1.98265,1.9828,1.98265,1.9828,131900000.0
2007-06-18 18:38:00,1.9828,1.9829,1.98275,1.98275,126600000.0
2007-06-18 18:39:00,1.9828,1.9833,1.9828,1.98295,1124700005.0
2007-06-18 18:40:00,1.98295,1.9831,1.98295,1.9831,691900000.0
2007-06-18 18:41:00,1.9831,1.9831,1.98305,1.9831,217500000.0
2007-06-18 18:42:00,1.9831,1.9832,1.9831,1.9831,484599999.0
2007-06-18 18:43:00,1.9831,1.9833,1.98305,1.9831,613099996.0
2007-06-18 18:44:00,1.9832,1.9834,1.9831,1.9832,753900005.0
2007-06-18 18:45:00,1.9832,1.9833,1.9832,1.9833,207700000.0
2007-06-18 18:46:00,1.9833,1.9833,1.98315,1.9832,981700001.0
2007-06-18 18:47:00,1.9832,1.9833,1.98315,1.9832,819700000.0
2007-06-18 18:48:00,1.98315,1.9835,1.98315,1.9835,665800000.0
2007-06-18 18:49:00,1.9834,1.98355,1.98315,1.9835,1551500003.0
2007-06-18 18:50:00,1.9835,1.98355,1.9833,1.9833,235599999.0
2007-06-18 18:51:00,1.9833,1.9833,1.9832,1.9833,367899999.0
2007-06-18 18:52:00,1.9833,1.9833,1.9832,1.9832,146800002.0
2007-06-18 18:53:00,1.9832,1.9832,1.9828,1.9828,546000002.0
2007-06-18 18:54:00,1.9828,1.9828,1.98275,1.9828,196800000.0
2007-06-18 18:55:00,1.9828,1.9828,1.9827,1.9827,103300000.0
2007-06-18 18:56:00,1.9827,1.9828,1.9826,1.9828,200800000.0
2007-06-18 18:57:00,1.98275,1.9828,1.98265,1.9828,625599999.0
2007-06-18 18:58:00,1.9828,1.9828,1.98275,1.98275,60700000.0
2007-06-18 18:59:00,1.9828,1.983,1.9828,1.983,81100000.0
2007-06-18 19:00:00,1.983,1.9833,1.983,1.9831,492000002.0
2007-06-18 19:01:00,1.9831,1.9831,1.9828,1.9829,1261899998.0
2007-06-18 19:02:00,1.9829,1.983,1.9829,1.983,64000000.0
2007-06-18 19:03:00,1.983,1.9832,1.98285,1.9831,415300000.0
2007-06-18 19:04:00,1.98315,1.9832,1.98305,1.9832,622899996.0
2007-06-18 19:05:00,1.9832,1.9833,1.98315,1.98315,151400000.0
2007-06-18 19:06:00,1.98315,1.9833,1.98315,1.9832,289400000.0
2007-06-18 19:07:00,1.9832,1.9832,1.9832,1.9832,90700000.0
2007-06-18 19:08:00,1.9832,1.98325,1.9832,1.98325,201800000.0
2007-06-18 19:09:00,1.98325,1.9834,1.98315,1.9833,797800000.0
2007-06-18 19:10:00,1.9833,1.9833,1.9831,1.9832,917500006.0
2007-06-18 19:11:00,1.98315,1.9832,1.98305,1.9831,737900002.0
2007-06-18 19:12:00,1.9831,1.9833,1.98305,1.9832,815500000.0
2007-06-18 19:13:00,1.9833,1.9834,1.98315,1.9832,879400008.0
2007-06-18 19:14:00,1.98315,1.9832,1.98295,1.983,888100006.0
2007-06-18 19:15:00,1.983,1.9831,1.983,1.9831,321199999.0
2007-06-18 19:16:00,1.9831,1.9831,1.98285,1.9831,441300001.0
2007-06-18 19:17:00,1.9831,1.9831,1.98305,1.98305,53900000.0
2007-06-18 19:18:00,1.98305,1.9831,1.98305,1.98305,41000000.0
2007-06-18 19:19:00,1.98305,1.9831,1.98305,1.98305,35300000.0
2007-06-18 19:20:00,1.9831,1.9831,1.98285,1.9829,246100001.0
2007-06-18 19:21:00,1.9829,1.983,1.9829,1.983,559299999.0
2007-06-18 19:22:00,1.983,1.9832,1.98295,1.9832,394800000.0
2007-06-18 19:23:00,1.9832,1.9832,1.983,1.983,278399999.0
2007-06-18 19:24:00,1.983,1.983,1.983,1.983,124499998.0
2007-06-18 19:25:00,1.983,1.9831,1.98295,1.98295,355100003.0
2007-06-18 19:26:00,1.98295,1.9831,1.98295,1.9831,368299997.0
2007-06-18 19:27:00,1.983,1.983,1.983,1.983,43100000.0
2007-06-18 19:28:00,1.983,1.9831,1.983,1.983,48000000.0
2007-06-18 19:29:00,1.983,1.9832,1.983,1.9831,259200000.0
2007-06-18 19:30:00,1.9831,1.9832,1.9831,1.9832,90100000.0
2007-06-18 19:31:00,1.9832,1.9833,1.98305,1.9831,406100001.0
2007-06-18 19:32:00,1.98305,1.9832,1.98305,1.9831,512500001.0
2007-06-18 19:33:00,1.9831,1.9831,1.983,1.983,94400000.0
2007-06-18 19:34:00,1.983,1.9831,1.983,1.983,161800000.0
2007-06-18 19:35:00,1.983,1.9831,1.983,1.983,32300000.0
2007-06-18 19:36:00,1.983,1.983,1.9829,1.9829,156300000.0
2007-06-18 19:37:00,1.9829,1.9834,1.9829,1.9833,298100000.0
2007-06-18 19:38:00,1.98335,1.98335,1.9831,1.9831,502700000.0
2007-06-18 19:39:00,1.9831,1.9831,1.98295,1.983,713100000.0
2007-06-18 19:40:00,1.983,1.983,1.98285,1.9829,369200000.0
2007-06-18 19:41:00,1.98285,1.9829,1.9828,1.9828,275400002.0
2007-06-18 19:42:00,1.9828,1.9829,1.9828,1.9829,25600000.0
2007-06-18 19:43:00,1.9829,1.9829,1.98255,1.9828,412500000.0
2007-06-18 19:44:00,1.9828,1.9829,1.9828,1.9829,18900000.0
2007-06-18 19:45:00,1.9829,1.983,1.9828,1.9828,444900000.0
2007-06-18 19:46:00,1.9828,1.98295,1.98275,1.9829,601600000.0
2007-06-18 19:47:00,1.9829,1.98295,1.98275,1.98295,388600000.0
2007-06-18 19:48:00,1.983,1.983,1.9829,1.9829,56000000.0
2007-06-18 19:49:00,1.98285,1.9829,1.9827,1.9828,380600000.0
2007-06-18 19:50:00,1.9828,1.9828,1.9828,1.9828,28400000.0
2007-06-18 19:51:00,1.9828,1.9828,1.9824,1.98275,1026100002.0
2007-06-18 19:52:00,1.98275,1.98275,1.98265,1.9827,468400003.0
2007-06-18 19:53:00,1.9827,1.98275,1.9826,1.98275,839299998.0
2007-06-18 19:54:00,1.9827,1.9829,1.9827,1.9828,1279000013.0
2007-06-18 19:55:00,1.9828,1.9828,1.98265,1.98265,729300004.0
2007-06-18 19:56:00,1.9827,1.9828,1.9827,1.98275,122400001.0
2007-06-18 19:57:00,1.98275,1.983,1.98275,1.983,1209700003.0
2007-06-18 19:58:00,1.983,1.983,1.98295,1.983,49500000.0
2007-06-18 19:59:00,1.983,1.983,1.98285,1.983,103600000.0
2007-06-18 20:00:00,1.98295,1.983,1.98295,1.983,73200000.0
2007-06-18 20:01:00,1.983,1.9831,1.983,1.983,208699999.0
2007-06-18 20:02:00,1.983,1.9831,1.983,1.9831,416499996.0
2007-06-18 20:03:00,1.9831,1.9831,1.983,1.983,219499997.0
2007-06-18 20:04:00,1.983,1.983,1.98295,1.98295,631699999.0
2007-06-18 20:05:00,1.983,1.9832,1.9829,1.98305,1057900001.0
2007-06-18 20:06:00,1.98305,1.9833,1.98305,1.9832,532900001.0
2007-06-18 20:07:00,1.9832,1.9833,1.98315,1.9832,251000001.0
2007-06-18 20:08:00,1.98289,1.9831,1.98287,1.98307,544700007.0
2007-06-18 20:09:00,1.9832,1.9832,1.9831,1.9831,184700004.0
2007-06-18 20:10:00,1.9831,1.98315,1.9831,1.9831,387700000.0
2007-06-18 20:11:00,1.9831,1.9831,1.9829,1.9831,488600000.0
2007-06-18 20:12:00,1.9831,1.98315,1.9831,1.98315,12600000.0
2007-06-18 20:13:00,1.98315,1.98315,1.983,1.983,123900000.0
2007-06-18 20:14:00,1.983,1.983,1.9828,1.98285,279600000.0
2007-06-18 20:15:00,1.98285,1.98295,1.98285,1.9829,136200000.0
2007-06-18 20:16:00,1.9829,1.9833,1.9829,1.9832,359299999.0
2007-06-18 20:17:00,1.9832,1.9834,1.98315,1.9833,411599999.0
2007-06-18 20:18:00,1.9832,1.98325,1.9829,1.9829,455800004.0
2007-06-18 20:19:00,1.9829,1.9829,1.9828,1.9829,36900000.0
2007-06-18 20:20:00,1.9829,1.9829,1.9828,1.9829,367299999.0
2007-06-18 20:21:00,1.9829,1.9829,1.98285,1.9829,94000000.0
2007-06-18 20:22:00,1.9829,1.98295,1.9829,1.98295,629300000.0
2007-06-18 20:23:00,1.9829,1.9829,1.98285,1.98285,195699999.0
2007-06-18 20:24:00,1.9829,1.9829,1.9828,1.9829,159900000.0
2007-06-18 20:25:00,1.9829,1.9829,1.98285,1.9829,294299996.0
2007-06-18 20:26:00,1.9829,1.9831,1.98285,1.983,514900002.0
2007-06-18 20:27:00,1.983,1.983,1.9829,1.9829,573500006.0
2007-06-18 20:28:00,1.9829,1.983,1.9829,1.983,99000001.0
2007-06-18 20:29:00,1.9829,1.983,1.98285,1.9829,492099999.0
2007-06-18 20:30:00,1.9829,1.98315,1.9829,1.9831,276300000.0
2007-06-18 20:31:00,1.98315,1.98315,1.98305,1.9831,74200000.0
2007-06-18 20:32:00,1.9831,1.9832,1.9831,1.98315,708499999.0
2007-06-18 20:33:00,1.98315,1.9833,1.98315,1.9833,121800002.0
2007-06-18 20:34:00,1.9834,1.9834,1.9834,1.9834,78100000.0
2007-06-18 20:35:00,1.9834,1.9834,1.98335,1.98335,53900000.0
2007-06-18 20:36:00,1.9834,1.9834,1.98315,1.98315,325600000.0
2007-06-18 20:37:00,1.98315,1.9833,1.98315,1.9833,259700001.0
2007-06-18 20:38:00,1.9833,1.98335,1.9833,1.98335,55200000.0
2007-06-18 20:39:00,1.9833,1.98335,1.9833,1.9833,263999997.0
2007-06-18 20:40:00,1.9833,1.9833,1.9832,1.9833,889000001.0
2007-06-18 20:41:00,1.9833,1.9833,1.9833,1.9833,160000000.0
2007-06-18 20:42:00,1.9833,1.98345,1.9833,1.9833,973199997.0
2007-06-18 20:43:00,1.9833,1.9833,1.98325,1.9833,1453400002.0
2007-06-18 20:44:00,1.9833,1.9836,1.9833,1.9836,636100003.0
2007-06-18 20:45:00,1.9836,1.9837,1.98355,1.9837,458100000.0
2007-06-18 20:46:00,1.9837,1.9838,1.9837,1.9837,243400003.0
2007-06-18 20:47:00,1.9837,1.9838,1.9836,1.98365,1359800013.0
2007-06-18 20:48:00,1.9837,1.9837,1.9836,1.9836,117500000.0
2007-06-18 20:49:00,1.9836,1.9836,1.9834,1.9834,1059999999.0
2007-06-18 20:50:00,1.9834,1.9836,1.98335,1.98355,854000000.0
2007-06-18 20:51:00,1.98355,1.9837,1.98335,1.9834,514200000.0
2007-06-18 20:52:00,1.9834,1.9836,1.98325,1.9835,659899998.0
2007-06-18 20:53:00,1.9835,1.9837,1.98335,1.9837,455600003.0
2007-06-18 20:54:00,1.9837,1.9837,1.98345,1.9835,744000000.0
2007-06-18 20:55:00,1.9835,1.9835,1.98335,1.9834,699600000.0
2007-06-18 20:56:00,1.9835,1.9836,1.9835,1.98355,204200000.0
2007-06-18 20:57:00,1.9836,1.9836,1.9833,1.9833,655599990.0
2007-06-18 20:58:00,1.9833,1.9833,1.98315,1.98315,892900012.0
2007-06-18 20:59:00,1.98315,1.98355,1.98315,1.98355,215800000.0
2007-06-18 21:00:00,1.9835,1.9836,1.9834,1.9835,226999998.0
2007-06-18 21:01:00,1.9835,1.9835,1.9833,1.98345,442800000.0
2007-06-18 21:02:00,1.9835,1.9836,1.98325,1.9833,779900001.0
2007-06-18 21:03:00,1.9833,1.9833,1.98325,1.98325,151900000.0
2007-06-18 21:04:00,1.9832,1.9833,1.98315,1.9833,271200000.0
2007-06-18 21:05:00,1.98306,1.98308,1.98297,1.98297,89000000.0
2007-06-18 21:06:00,1.9833,1.9833,1.9832,1.9832,209300001.0
2007-06-18 21:07:00,1.9832,1.98325,1.98315,1.98325,200500000.0
2007-06-18 21:08:00,1.9833,1.9834,1.98315,1.9832,89200000.0
2007-06-18 21:09:00,1.9832,1.98325,1.98315,1.98325,73900000.0
2007-06-18 21:10:00,1.9832,1.9832,1.9832,1.9832,35900000.0
2007-06-18 21:11:00,1.9832,1.98335,1.9832,1.9833,257500001.0
2007-06-18 21:12:00,1.9833,1.98335,1.98325,1.98325,230999998.0
2007-06-18 21:13:00,1.9832,1.9833,1.9832,1.98325,56400001.0
2007-06-18 21:14:00,1.9833,1.9833,1.98325,1.98325,8800000.0
2007-06-18 21:15:00,1.98325,1.9833,1.98325,1.9833,36100000.0
2007-06-18 21:16:00,1.9833,1.9833,1.9833,1.9833,2600000.0
2007-06-18 21:17:00,1.9833,1.9835,1.9833,1.98335,537699996.0
2007-06-18 21:18:00,1.98335,1.9835,1.98335,1.98345,78800000.0
2007-06-18 21:19:00,1.98345,1.98345,1.9833,1.9833,135200000.0
2007-06-18 21:20:00,1.9833,1.98335,1.9833,1.9833,801500001.0
2007-06-18 21:21:00,1.9833,1.9833,1.9833,1.9833,809000000.0
2007-06-18 21:22:00,1.9833,1.9834,1.9833,1.9834,229300000.0
2007-06-18 21:23:00,1.9834,1.9834,1.9833,1.98335,164500000.0
2007-06-18 21:24:00,1.98335,1.9834,1.9832,1.98325,286799998.0
2007-06-18 21:25:00,1.98325,1.9833,1.9831,1.98325,620599998.0
2007-06-18 21:26:00,1.9832,1.9833,1.9832,1.9832,94860000.0
2007-06-18 21:27:00,1.9832,1.9832,1.9831,1.9831,650800003.0
2007-06-18 21:28:00,1.9833,1.9834,1.9832,1.9833,175300003.0
2007-06-18 21:29:00,1.9832,1.9833,1.9832,1.9833,175300003.0
2007-06-18 21:30:00,1.98335,1.9834,1.9832,1.9832,170000000.0
2007-06-18 21:31:00,1.9832,1.9834,1.9832,1.9833,242200002.0
2007-06-18 21:32:00,1.9833,1.9833,1.9833,1.9833,83300001.0
2007-06-18 21:33:00,1.98307,1.98322,1.98305,1.98322,165699999.0
2007-06-18 21:34:00,1.9833,1.9835,1.9833,1.9835,31500000.0
2007-06-18 21:35:00,1.98345,1.98345,1.9833,1.98335,248399999.0
2007-06-18 21:36:00,1.98335,1.9834,1.98335,1.9834,5800000.0
2007-06-18 21:37:00,1.9834,1.9834,1.9834,1.9834,140800000.0
2007-06-18 21:38:00,1.98313,1.9833,1.98311,1.9833,253900001.0
2007-06-18 21:39:00,1.98327,1.98331,1.98314,1.98324,305800003.0
2007-06-18 21:40:00,1.9834,1.98345,1.9834,1.98345,30400000.0
2007-06-18 21:41:00,1.98345,1.98345,1.9834,1.9834,91599999.0
2007-06-18 21:42:00,1.98313,1.98331,1.98307,1.98319,344600002.0
2007-06-18 21:43:00,1.9834,1.9834,1.9834,1.9834,18400000.0
2007-06-18 21:44:00,1.9834,1.98345,1.9834,1.98345,157900000.0
2007-06-18 21:45:00,1.98345,1.9836,1.98345,1.9836,296100000.0
2007-06-18 21:46:00,1.9836,1.9836,1.98345,1.9836,134900000.0
2007-06-18 21:47:00,1.98355,1.9836,1.98335,1.98335,579500004.0
2007-06-18 21:48:00,1.98335,1.9834,1.98325,1.98325,110500000.0
2007-06-18 21:49:00,1.9833,1.9834,1.9833,1.9833,111830000.0
2007-06-18 21:50:00,1.98335,1.9834,1.9832,1.9833,473400001.0
2007-06-18 21:51:00,1.9833,1.9833,1.9833,1.9833,122800000.0
2007-06-18 21:52:00,1.9833,1.9834,1.9833,1.9834,229600000.0
2007-06-18 21:53:00,1.9834,1.9835,1.9833,1.9834,947799993.0
2007-06-18 21:54:00,1.9833,1.98345,1.9833,1.98345,623200025.0
2007-06-18 21:55:00,1.98345,1.98345,1.9834,1.9834,326399999.0
2007-06-18 21:56:00,1.9834,1.9835,1.9834,1.9834,275699998.0
2007-06-18 21:57:00,1.9834,1.9834,1.98335,1.98335,80800000.0
2007-06-18 21:58:00,1.9834,1.9834,1.9832,1.9833,222700001.0
2007-06-18 21:59:00,1.9833,1.9833,1.9833,1.9833,430600000.0
2007-06-18 22:00:00,1.9833,1.9833,1.9832,1.9832,659200001.0
2007-06-18 22:01:00,1.9831,1.9832,1.9831,1.9832,197300000.0
2007-06-18 22:02:00,1.9832,1.9832,1.9832,1.9832,423100000.0
2007-06-18 22:03:00,1.9832,1.9833,1.9829,1.983,524599996.0
2007-06-18 22:04:00,1.9831,1.9831,1.983,1.983,458100003.0
2007-06-18 22:05:00,1.983,1.9833,1.983,1.9832,529500000.0
2007-06-18 22:06:00,1.9831,1.9832,1.98305,1.98305,286199999.0
2007-06-18 22:07:00,1.9831,1.9831,1.9831,1.9831,298800000.0
2007-06-18 22:08:00,1.9831,1.9831,1.983,1.983,590500002.0
2007-06-18 22:09:00,1.983,1.9833,1.983,1.9832,506700001.0
2007-06-18 22:10:00,1.9832,1.9832,1.9832,1.9832,124000000.0
2007-06-18 22:11:00,1.9832,1.9832,1.9831,1.9831,185200000.0
2007-06-18 22:12:00,1.9831,1.9831,1.9831,1.9831,182000000.0
2007-06-18 22:13:00,1.9831,1.9831,1.983,1.983,131200000.0
2007-06-18 22:14:00,1.983,1.9831,1.983,1.983,51200000.0
2007-06-18 22:15:00,1.983,1.9831,1.983,1.983,143200000.0
2007-06-18 22:16:00,1.9831,1.9831,1.983,1.983,106800001.0
2007-06-18 22:17:00,1.983,1.9831,1.983,1.9831,43300000.0
2007-06-18 22:18:00,1.983,1.983,1.983,1.983,46400000.0
2007-06-18 22:19:00,1.983,1.983,1.983,1.983,52000000.0
2007-06-18 22:20:00,1.983,1.983,1.983,1.983,21600000.0
2007-06-18 22:21:00,1.98279,1.98293,1.98274,1.98291,101599999.0
2007-06-18 22:22:00,1.983,1.983,1.9829,1.983,120300002.0
2007-06-18 22:23:00,1.98295,1.983,1.9828,1.9829,1119000028.0
2007-06-18 22:24:00,1.9829,1.983,1.9829,1.983,12400000.0
2007-06-18 22:25:00,1.983,1.983,1.9829,1.983,230500002.0
2007-06-18 22:26:00,1.983,1.983,1.9829,1.9829,169699999.0
2007-06-18 22:27:00,1.98284,1.98284,1.98274,1.98278,51600000.0
2007-06-18 22:28:00,1.98285,1.98285,1.98273,1.98273,137000000.0
2007-06-18 22:29:00,1.98288,1.98289,1.9828,1.98283,65500000.0
2007-06-18 22:30:00,1.983,1.983,1.983,1.983,188400000.0
2007-06-18 22:31:00,1.983,1.9831,1.983,1.9831,79100000.0
2007-06-18 22:32:00,1.9831,1.9831,1.98295,1.983,707000002.0
2007-06-18 22:33:00,1.983,1.98305,1.9829,1.9829,985899991.0
2007-06-18 22:34:00,1.9829,1.9832,1.9829,1.9831,355600000.0
2007-06-18 22:35:00,1.98305,1.9832,1.9829,1.983,474499999.0
2007-06-18 22:36:00,1.983,1.9833,1.9829,1.983,2045399989.0
2007-06-18 22:37:00,1.98295,1.9835,1.9829,1.9834,322100000.0
2007-06-18 22:38:00,1.9834,1.9834,1.983,1.983,258800000.0
2007-06-18 22:39:00,1.983,1.9831,1.983,1.9831,176700000.0
2007-06-18 22:40:00,1.9831,1.9835,1.983,1.9834,638699993.0
2007-06-18 22:41:00,1.9834,1.9835,1.9831,1.9833,742599995.0
2007-06-18 22:42:00,1.9833,1.9833,1.98325,1.98325,93700000.0
2007-06-18 22:43:00,1.9834,1.9834,1.9833,1.9834,141200000.0
2007-06-18 22:44:00,1.9834,1.9834,1.98325,1.9833,209300000.0
2007-06-18 22:45:00,1.9834,1.9837,1.9834,1.9836,205400000.0
2007-06-18 22:46:00,1.9836,1.9838,1.9836,1.9836,412400000.0
2007-06-18 22:47:00,1.9836,1.9836,1.9835,1.9836,331900000.0
2007-06-18 22:48:00,1.9836,1.9837,1.9835,1.9835,470899996.0
2007-06-18 22:49:00,1.9836,1.9841,1.9835,1.9836,635899998.0
2007-06-18 22:50:00,1.9836,1.9837,1.9836,1.9836,38400000.0
2007-06-18 22:51:00,1.9836,1.9836,1.98345,1.9836,432000003.0
2007-06-18 22:52:00,1.9836,1.9836,1.9835,1.9835,157600001.0
2007-06-18 22:53:00,1.9835,1.9836,1.98345,1.9836,46700000.0
2007-06-18 22:54:00,1.9836,1.9836,1.9834,1.9835,523399998.0
2007-06-18 22:55:00,1.9836,1.98365,1.9835,1.9835,188599998.0
2007-06-18 22:56:00,1.9836,1.9836,1.9835,1.9835,332700000.0
2007-06-18 22:57:00,1.9835,1.9836,1.9834,1.9834,212499998.0
2007-06-18 22:58:00,1.9834,1.9835,1.9834,1.9834,173600000.0
2007-06-18 22:59:00,1.9834,1.9834,1.9829,1.9833,182200000.0
2007-06-18 23:00:00,1.9832,1.9832,1.9829,1.9831,454300006.0
2007-06-18 23:01:00,1.9831,1.9831,1.9831,1.9831,39700001.0
2007-06-18 23:02:00,1.98312,1.98334,1.98312,1.98313,218999998.0
2007-06-18 23:03:00,1.98313,1.98323,1.98299,1.98323,79599999.0
2007-06-18 23:04:00,1.9831,1.9831,1.9831,1.9831,35799999.0
2007-06-18 23:05:00,1.9831,1.9833,1.983,1.9832,209899997.0
2007-06-18 23:06:00,1.9832,1.9833,1.9832,1.9833,38000000.0
2007-06-18 23:07:00,1.9833,1.9833,1.9831,1.9832,254400002.0
2007-06-18 23:08:00,1.9833,1.9834,1.9832,1.9834,146099998.0
2007-06-18 23:09:00,1.9834,1.9834,1.9833,1.9833,39200000.0
2007-06-18 23:10:00,1.9833,1.9834,1.9833,1.9833,82400000.0
2007-06-18 23:11:00,1.9833,1.9833,1.9833,1.9833,20000000.0
2007-06-18 23:12:00,1.9833,1.9833,1.983,1.983,80499999.0
2007-06-18 23:13:00,1.983,1.983,1.983,1.983,93800001.0
2007-06-18 23:14:00,1.983,1.98305,1.983,1.983,194099999.0
2007-06-18 23:15:00,1.9828,1.98299,1.98274,1.98297,97400000.0
2007-06-18 23:16:00,1.983,1.983,1.983,1.983,21900000.0
2007-06-18 23:17:00,1.9831,1.9832,1.9831,1.9832,54600000.0
2007-06-18 23:18:00,1.9832,1.9832,1.983,1.9831,46500000.0
2007-06-18 23:19:00,1.983,1.983,1.983,1.983,57800000.0
2007-06-18 23:20:00,1.9831,1.9831,1.9831,1.9831,10300000.0
2007-06-18 23:21:00,1.98295,1.98295,1.98284,1.98288,44599998.0
2007-06-18 23:22:00,1.98285,1.98301,1.98285,1.98301,35100000.0
2007-06-18 23:23:00,1.9831,1.9834,1.98305,1.9833,76000000.0
2007-06-18 23:24:00,1.9834,1.9834,1.9832,1.9832,98300000.0
2007-06-18 23:25:00,1.98308,1.98308,1.98293,1.98295,536999989.0
2007-06-18 23:26:00,1.9832,1.9832,1.9832,1.9832,135400000.0
2007-06-18 23:27:00,1.9832,1.9832,1.9832,1.9832,51500000.0
2007-06-18 23:28:00,1.9832,1.9832,1.98305,1.98305,32900000.0
2007-06-18 23:29:00,1.9832,1.9832,1.9832,1.9832,19000000.0
2007-06-18 23:30:00,1.9832,1.9832,1.9831,1.9831,42800000.0
2007-06-18 23:31:00,1.9831,1.9831,1.9831,1.9831,60100000.0
2007-06-18 23:32:00,1.9831,1.9832,1.9831,1.9832,83600000.0
2007-06-18 23:33:00,1.9831,1.98315,1.98307,1.98307,188200000.0
2007-06-18 23:34:00,1.9832,1.9832,1.9831,1.9831,41200000.0
2007-06-18 23:35:00,1.9832,1.9832,1.9832,1.9832,7900000.0
2007-06-18 23:36:00,1.9832,1.9832,1.98305,1.98305,49200000.0
2007-06-18 23:37:00,1.98303,1.98303,1.98298,1.983,156000000.0
2007-06-18 23:38:00,1.9833,1.9833,1.9833,1.9833,31300000.0
2007-06-18 23:39:00,1.98308,1.98318,1.98305,1.98313,58399999.0
2007-06-18 23:40:00,1.98313,1.98323,1.98311,1.98322,244599999.0
2007-06-18 23:41:00,1.9833,1.98335,1.98305,1.9833,451600003.0
2007-06-18 23:42:00,1.9831,1.9833,1.9831,1.9833,1476500001.0
2007-06-18 23:43:00,1.9832,1.9832,1.98305,1.98315,1476500001.0
2007-06-18 23:44:00,1.98305,1.9832,1.98305,1.9832,1508300000.0
2007-06-18 23:45:00,1.9833,1.9834,1.9833,1.9834,79599997.0
2007-06-18 23:46:00,1.98318,1.98325,1.98315,1.98325,87099999.0
2007-06-18 23:47:00,1.9834,1.9834,1.9834,1.9834,6400000.0
2007-06-18 23:48:00,1.98319,1.98328,1.98317,1.98328,218199992.0
2007-06-18 23:49:00,1.9834,1.9835,1.9832,1.9832,450299997.0
2007-06-18 23:50:00,1.9833,1.9833,1.9829,1.9829,130199998.0
2007-06-18 23:51:00,1.9829,1.98301,1.98274,1.98297,145499998.0
2007-06-18 23:52:00,1.98293,1.98293,1.98285,1.98293,97200000.0
2007-06-18 23:53:00,1.98305,1.98305,1.98305,1.98305,8400000.0
2007-06-18 23:54:00,1.98302,1.98313,1.98292,1.98313,162600000.0
2007-06-18 23:55:00,1.98305,1.98305,1.9827,1.98285,259200001.0
2007-06-18 23:56:00,1.9829,1.983,1.9828,1.9828,416599993.0
2007-06-18 23:57:00,1.9828,1.983,1.9826,1.98295,1021300000.0
2007-06-18 23:58:00,1.983,1.983,1.983,1.983,86599999.0
2007-06-18 23:59:00,1.98289,1.98306,1.98288,1.98295,358200002.0
2007-06-19 00:00:00,1.9833,1.9835,1.9832,1.9835,350499994.0
2007-06-19 00:01:00,1.9835,1.9835,1.9835,1.9835,46200000.0
2007-06-19 00:02:00,1.9835,1.9837,1.9835,1.9835,1021700001.0
2007-06-19 00:03:00,1.9836,1.9836,1.9836,1.9836,11200000.0
2007-06-19 00:04:00,1.9836,1.9839,1.9836,1.9839,312699997.0
2007-06-19 00:05:00,1.9838,1.9838,1.9835,1.98355,171000001.0
2007-06-19 00:06:00,1.98355,1.9836,1.98355,1.9836,60900001.0
2007-06-19 00:07:00,1.9836,1.9837,1.9835,1.9836,240299998.0
2007-06-19 00:08:00,1.9836,1.9836,1.98355,1.98355,11200000.0
2007-06-19 00:09:00,1.98355,1.98355,1.9835,1.98355,258899999.0
2007-06-19 00:10:00,1.98355,1.98355,1.9835,1.9835,244300000.0
2007-06-19 00:11:00,1.9836,1.9836,1.9835,1.9835,42000000.0
2007-06-19 00:12:00,1.9836,1.9838,1.98355,1.9838,83399999.0
2007-06-19 00:13:00,1.9838,1.98404,1.98359,1.98367,292800000.0
2007-06-19 00:14:00,1.98362,1.98378,1.98362,1.9837,226500000.0
2007-06-19 00:15:00,1.98373,1.98387,1.98366,1.98371,115200000.0
2007-06-19 00:16:00,1.9838,1.9838,1.9838,1.9838,62000000.0
2007-06-19 00:17:00,1.9838,1.9838,1.9838,1.9838,48899997.0
2007-06-19 00:18:00,1.9838,1.9838,1.9838,1.9838,78299999.0
2007-06-19 00:19:00,1.9838,1.9838,1.9838,1.9838,22800000.0
2007-06-19 00:20:00,1.9838,1.9838,1.9838,1.9838,12000000.0
2007-06-19 00:21:00,1.98352,1.98371,1.98352,1.98371,258899998.0
2007-06-19 00:22:00,1.98366,1.98366,1.98364,1.98364,50500000.0
2007-06-19 00:23:00,1.9838,1.9839,1.9838,1.9839,51399998.0
2007-06-19 00:24:00,1.9839,1.9842,1.9839,1.984,311899998.0
2007-06-19 00:25:00,1.9841,1.9843,1.98395,1.98405,154599999.0
2007-06-19 00:26:00,1.9841,1.9842,1.984,1.984,140500001.0
2007-06-19 00:27:00,1.9841,1.9841,1.9841,1.9841,21600000.0
2007-06-19 00:28:00,1.9842,1.9844,1.9837,1.9841,589399997.0
2007-06-19 00:29:00,1.9841,1.9843,1.98405,1.9842,414199999.0
2007-06-19 00:30:00,1.9842,1.9842,1.9842,1.9842,8500000.0
2007-06-19 00:31:00,1.9842,1.9842,1.9842,1.9842,61500000.0
2007-06-19 00:32:00,1.9842,1.9842,1.9842,1.9842,68000000.0
2007-06-19 00:33:00,1.9842,1.9842,1.9842,1.9842,11200000.0
2007-06-19 00:34:00,1.984,1.98403,1.98395,1.984,183900000.0
2007-06-19 00:35:00,1.9842,1.9842,1.9842,1.9842,15200000.0
2007-06-19 00:36:00,1.9842,1.9842,1.9841,1.9841,45400000.0
2007-06-19 00:37:00,1.9842,1.9842,1.9842,1.9842,46600000.0
2007-06-19 00:38:00,1.9842,1.9842,1.9841,1.9842,43700000.0
2007-06-19 00:39:00,1.9842,1.9842,1.984,1.984,101200001.0
2007-06-19 00:40:00,1.9841,1.9842,1.9841,1.9841,36500000.0
2007-06-19 00:41:00,1.98405,1.98407,1.98392,1.984,121999999.0
2007-06-19 00:42:00,1.9842,1.9842,1.9841,1.9841,26800000.0
2007-06-19 00:43:00,1.9841,1.9841,1.9841,1.9841,5500000.0
2007-06-19 00:44:00,1.9841,1.9841,1.9839,1.9839,9600000.0
2007-06-19 00:45:00,1.9839,1.9839,1.9838,1.9839,1100000.0
2007-06-19 00:46:00,1.9839,1.9839,1.9836,1.9836,296900000.0
2007-06-19 00:47:00,1.9836,1.9837,1.9836,1.9836,116800000.0
2007-06-19 00:48:00,1.9836,1.9836,1.9836,1.9836,2000000.0
2007-06-19 00:49:00,1.9836,1.9836,1.98335,1.98335,29200000.0
2007-06-19 00:50:00,1.98335,1.98335,1.9833,1.9833,111600000.0
2007-06-19 00:51:00,1.9833,1.9833,1.9833,1.9833,30900000.0
2007-06-19 00:52:00,1.9833,1.9835,1.9833,1.9833,90000000.0
2007-06-19 00:53:00,1.9833,1.9835,1.9833,1.9835,23100000.0
2007-06-19 00:54:00,1.9835,1.9835,1.9835,1.9835,14900000.0
2007-06-19 00:55:00,1.9835,1.9835,1.9835,1.9835,4000000.0
2007-06-19 00:56:00,1.9835,1.9835,1.9834,1.9835,43500000.0
2007-06-19 00:57:00,1.9835,1.9835,1.9835,1.9835,6000000.0
2007-06-19 00:58:00,1.9835,1.9835,1.9835,1.9835,4000000.0
2007-06-19 00:59:00,1.9835,1.9835,1.9835,1.9835,24000000.0
2007-06-19 01:00:00,1.9835,1.9835,1.9835,1.9835,12000000.0
2007-06-19 01:01:00,1.9835,1.9835,1.9835,1.9835,8000000.0
2007-06-19 01:02:00,1.9835,1.9835,1.9835,1.9835,47600000.0
2007-06-19 01:03:00,1.9835,1.9836,1.9834,1.9836,180400000.0
2007-06-19 01:04:00,1.98355,1.98355,1.9835,1.9835,70800000.0
2007-06-19 01:05:00,1.9835,1.9835,1.9835,1.9835,28800000.0
2007-06-19 01:06:00,1.9835,1.9835,1.9835,1.9835,19200000.0
2007-06-19 01:07:00,1.9835,1.9835,1.9835,1.9835,19200000.0
2007-06-19 01:08:00,1.9835,1.9835,1.9835,1.9835,28000000.0
2007-06-19 01:09:00,1.98345,1.98351,1.98333,1.98333,185299998.0
2007-06-19 01:10:00,1.98355,1.9838,1.98355,1.9837,228300000.0
2007-06-19 01:11:00,1.9837,1.9838,1.9836,1.9837,159300000.0
2007-06-19 01:12:00,1.9837,1.9837,1.98355,1.9836,96200000.0
2007-06-19 01:13:00,1.9836,1.9836,1.98355,1.9836,46500000.0
2007-06-19 01:14:00,1.9836,1.9838,1.98355,1.9837,250500000.0
2007-06-19 01:15:00,1.98365,1.98365,1.98365,1.98365,11200000.0
2007-06-19 01:16:00,1.9837,1.9838,1.9837,1.9838,56400000.0
2007-06-19 01:17:00,1.9838,1.9838,1.9836,1.9837,133399999.0
2007-06-19 01:18:00,1.9837,1.9838,1.9837,1.9838,27800000.0
2007-06-19 01:19:00,1.9837,1.9837,1.9837,1.9837,38000000.0
2007-06-19 01:20:00,1.9837,1.9837,1.9837,1.9837,8400000.0
2007-06-19 01:21:00,1.9837,1.9839,1.9837,1.9839,65200000.0
2007-06-19 01:22:00,1.9839,1.9839,1.9838,1.9838,16000000.0
2007-06-19 01:23:00,1.9838,1.9838,1.9838,1.9838,17200000.0
2007-06-19 01:24:00,1.9837,1.9837,1.98352,1.98352,69200000.0
2007-06-19 01:25:00,1.9838,1.9839,1.9838,1.9838,121200000.0
2007-06-19 01:26:00,1.9837,1.9839,1.9837,1.9839,65500000.0
2007-06-19 01:27:00,1.9839,1.9839,1.9839,1.9839,2400000.0
2007-06-19 01:28:00,1.9839,1.9839,1.98385,1.98385,39600000.0
2007-06-19 01:29:00,1.9839,1.984,1.98375,1.984,292000000.0
2007-06-19 01:30:00,1.984,1.984,1.984,1.984,90400000.0
2007-06-19 01:31:00,1.984,1.984,1.9837,1.9839,367600000.0
2007-06-19 01:32:00,1.9839,1.9839,1.9839,1.9839,211200000.0
2007-06-19 01:33:00,1.9839,1.9839,1.9838,1.9838,76700001.0
2007-06-19 01:34:00,1.9838,1.9839,1.9838,1.9838,172000002.0
2007-06-19 01:35:00,1.98355,1.98369,1.98355,1.98369,178400001.0
2007-06-19 01:36:00,1.9838,1.9838,1.9838,1.9838,10800000.0
2007-06-19 01:37:00,1.9838,1.9838,1.9837,1.9838,95300000.0
2007-06-19 01:38:00,1.9838,1.9838,1.9838,1.9838,6800000.0
2007-06-19 01:39:00,1.98338,1.98366,1.98337,1.98355,226599998.0
2007-06-19 01:40:00,1.9838,1.98385,1.98375,1.98385,169600000.0
2007-06-19 01:41:00,1.98385,1.98385,1.98365,1.98365,307299999.0
2007-06-19 01:42:00,1.9836,1.9836,1.9835,1.98351,115000000.0
2007-06-19 01:43:00,1.9837,1.9837,1.9837,1.9837,10800000.0
2007-06-19 01:44:00,1.9837,1.9838,1.9837,1.9838,104000000.0
2007-06-19 01:45:00,1.9838,1.9838,1.9838,1.9838,4800000.0
2007-06-19 01:46:00,1.9835,1.98365,1.9835,1.98365,190400000.0
2007-06-19 01:47:00,1.9838,1.9839,1.9838,1.9838,248300000.0
2007-06-19 01:48:00,1.9838,1.9838,1.9838,1.9838,114200000.0
2007-06-19 01:49:00,1.9838,1.9838,1.9838,1.9838,59700000.0
2007-06-19 01:50:00,1.9838,1.9838,1.9838,1.9838,124200000.0
2007-06-19 01:51:00,1.9838,1.9838,1.9838,1.9838,126299999.0
2007-06-19 01:52:00,1.98342,1.98368,1.98342,1.98352,183899999.0
2007-06-19 01:53:00,1.9838,1.9838,1.9837,1.9837,124000003.0
2007-06-19 01:54:00,1.98358,1.98369,1.98352,1.98364,157700000.0
2007-06-19 01:55:00,1.9837,1.9837,1.9837,1.9837,48000000.0
2007-06-19 01:56:00,1.9837,1.9837,1.9837,1.9837,89200000.0
2007-06-19 01:57:00,1.9837,1.9837,1.9837,1.9837,117600000.0
2007-06-19 01:58:00,1.98354,1.98363,1.98348,1.98363,59500000.0
2007-06-19 01:59:00,1.9837,1.9837,1.98355,1.98355,94000001.0
2007-06-19 02:00:00,1.9836,1.9838,1.9836,1.9838,23900000.0
2007-06-19 02:01:00,1.9838,1.9838,1.9836,1.9838,106800000.0
2007-06-19 02:02:00,1.98369,1.98369,1.98352,1.98366,224400006.0
2007-06-19 02:03:00,1.9838,1.9838,1.9838,1.9838,5600000.0
2007-06-19 02:04:00,1.9838,1.9838,1.98365,1.9837,189999999.0
2007-06-19 02:05:00,1.9838,1.9838,1.9838,1.9838,19200000.0
2007-06-19 02:06:00,1.9838,1.9838,1.9837,1.9837,104100000.0
2007-06-19 02:07:00,1.9838,1.9838,1.9838,1.9838,10400000.0
2007-06-19 02:08:00,1.9837,1.9837,1.9837,1.9837,337900003.0
2007-06-19 02:09:00,1.9837,1.9837,1.9837,1.9837,56000000.0
2007-06-19 02:10:00,1.9837,1.9837,1.9837,1.9837,51200000.0
2007-06-19 02:11:00,1.9837,1.9839,1.9837,1.9839,169600000.0
2007-06-19 02:12:00,1.9839,1.9843,1.9839,1.9843,562700001.0
2007-06-19 02:13:00,1.98415,1.9843,1.98415,1.98425,191600000.0
2007-06-19 02:14:00,1.9843,1.9843,1.9843,1.9843,116800000.0
2007-06-19 02:15:00,1.9843,1.9845,1.9843,1.9843,397499999.0
2007-06-19 02:16:00,1.9843,1.9843,1.98425,1.9843,141900000.0
2007-06-19 02:17:00,1.9843,1.9843,1.9843,1.9843,124900000.0
2007-06-19 02:18:00,1.9843,1.9843,1.9841,1.9841,219200000.0
2007-06-19 02:19:00,1.9841,1.9843,1.98405,1.9843,378300003.0
2007-06-19 02:20:00,1.9843,1.9844,1.98425,1.98425,289599997.0
2007-06-19 02:21:00,1.98425,1.9843,1.98425,1.9843,117200000.0
2007-06-19 02:22:00,1.9843,1.9843,1.9843,1.9843,16000000.0
2007-06-19 02:23:00,1.9843,1.9843,1.9843,1.9843,8000000.0
2007-06-19 02:24:00,1.9843,1.9844,1.9843,1.9844,182400001.0
2007-06-19 02:25:00,1.9844,1.9846,1.9844,1.9845,473300004.0
2007-06-19 02:26:00,1.9845,1.9847,1.9845,1.98455,360200000.0
2007-06-19 02:27:00,1.98455,1.9848,1.9845,1.98455,651300000.0
2007-06-19 02:28:00,1.9846,1.9847,1.9845,1.9846,234199999.0
2007-06-19 02:29:00,1.9846,1.9846,1.9845,1.9845,162400000.0
2007-06-19 02:30:00,1.9845,1.9845,1.9845,1.9845,87200000.0
2007-06-19 02:31:00,1.9845,1.9845,1.9845,1.9845,27600000.0
2007-06-19 02:32:00,1.9845,1.9845,1.9845,1.9845,19200000.0
2007-06-19 02:33:00,1.9844,1.9844,1.9843,1.9843,301600000.0
2007-06-19 02:34:00,1.98421,1.98422,1.98405,1.9841,300800010.0
2007-06-19 02:35:00,1.9844,1.9844,1.9843,1.9844,47600000.0
2007-06-19 02:36:00,1.9844,1.9844,1.98425,1.9844,145400000.0
2007-06-19 02:37:00,1.9844,1.9845,1.9843,1.9844,84000000.0
2007-06-19 02:38:00,1.9845,1.9845,1.9845,1.9845,36500000.0
2007-06-19 02:39:00,1.9845,1.9846,1.9844,1.9844,179999998.0
2007-06-19 02:40:00,1.98428,1.98436,1.98427,1.9843,172599996.0
2007-06-19 02:41:00,1.9845,1.9845,1.9844,1.98445,972999998.0
2007-06-19 02:42:00,1.98445,1.9845,1.98445,1.98445,77100000.0
2007-06-19 02:43:00,1.9845,1.9846,1.9845,1.9846,312700008.0
2007-06-19 02:44:00,1.98455,1.9846,1.9844,1.98455,203799998.0
2007-06-19 02:45:00,1.9845,1.9847,1.9845,1.9845,177699999.0
2007-06-19 02:46:00,1.9845,1.9845,1.9845,1.9845,227499998.0
2007-06-19 02:47:00,1.9845,1.9845,1.9845,1.9845,18700000.0
2007-06-19 02:48:00,1.9845,1.9845,1.9845,1.9845,56899999.0
2007-06-19 02:49:00,1.9845,1.9846,1.9844,1.9846,314600003.0
2007-06-19 02:50:00,1.9847,1.9847,1.9846,1.9846,154899999.0
2007-06-19 02:51:00,1.98465,1.9848,1.9846,1.9847,214099999.0
2007-06-19 02:52:00,1.9847,1.9848,1.9847,1.9847,92100000.0
2007-06-19 02:53:00,1.9847,1.9848,1.98455,1.98455,290099997.0
2007-06-19 02:54:00,1.98455,1.9846,1.9845,1.9846,402099998.0
2007-06-19 02:55:00,1.9845,1.9846,1.9844,1.9846,835800001.0
2007-06-19 02:56:00,1.9846,1.9846,1.98435,1.9844,475200004.0
2007-06-19 02:57:00,1.9844,1.9844,1.9844,1.9844,53199999.0
2007-06-19 02:58:00,1.9845,1.9845,1.9844,1.9845,197199999.0
2007-06-19 02:59:00,1.98423,1.98437,1.98413,1.98431,321099996.0
2007-06-19 03:00:00,1.9845,1.9846,1.9845,1.9846,216900000.0
2007-06-19 03:01:00,1.9846,1.9846,1.9846,1.9846,32899999.0
2007-06-19 03:02:00,1.9846,1.9846,1.9846,1.9846,123199999.0
2007-06-19 03:03:00,1.9846,1.9847,1.9846,1.9847,52000000.0
2007-06-19 03:04:00,1.9847,1.9847,1.9846,1.9846,141099998.0
2007-06-19 03:05:00,1.9846,1.9847,1.9846,1.9846,232900001.0
2007-06-19 03:06:00,1.9846,1.9847,1.98455,1.9847,95900000.0
2007-06-19 03:07:00,1.9847,1.9847,1.9846,1.9846,69299999.0
2007-06-19 03:08:00,1.98465,1.9847,1.9846,1.9846,183699997.0
2007-06-19 03:09:00,1.9846,1.9847,1.9846,1.9847,31700001.0
2007-06-19 03:10:00,1.9846,1.9848,1.9846,1.9846,187199999.0
2007-06-19 03:11:00,1.9847,1.9848,1.9847,1.9847,47700000.0
2007-06-19 03:12:00,1.9847,1.9847,1.9847,1.9847,36000000.0
2007-06-19 03:13:00,1.9847,1.9847,1.9847,1.9847,65000000.0
2007-06-19 03:14:00,1.9847,1.9847,1.9847,1.9847,12600000.0
2007-06-19 03:15:00,1.98465,1.9847,1.9845,1.9846,221600000.0
2007-06-19 03:16:00,1.9846,1.9847,1.98445,1.9845,513699996.0
2007-06-19 03:17:00,1.9845,1.9846,1.98445,1.9846,148900000.0
2007-06-19 03:18:00,1.9846,1.9848,1.9846,1.9848,125099999.0
2007-06-19 03:19:00,1.9848,1.9848,1.98465,1.9847,133400000.0
2007-06-19 03:20:00,1.9847,1.9848,1.98465,1.9848,183000000.0
2007-06-19 03:21:00,1.9844,1.98456,1.98439,1.98456,178399997.0
2007-06-19 03:22:00,1.9848,1.9848,1.9847,1.9847,122699999.0
2007-06-19 03:23:00,1.9847,1.9848,1.9847,1.9848,76400000.0
2007-06-19 03:24:00,1.9848,1.9848,1.9847,1.9847,65700000.0
2007-06-19 03:25:00,1.9847,1.9849,1.9847,1.9847,169599999.0
2007-06-19 03:26:00,1.9847,1.9847,1.98465,1.9847,240200002.0
2007-06-19 03:27:00,1.9847,1.9849,1.98465,1.98475,353999997.0
2007-06-19 03:28:00,1.98475,1.9849,1.98475,1.9848,461699999.0
2007-06-19 03:29:00,1.9849,1.9849,1.9848,1.9848,36699999.0
2007-06-19 03:30:00,1.9849,1.9849,1.9848,1.9848,36699999.0
2007-06-19 03:31:00,1.9849,1.9849,1.98465,1.9848,705400010.0
2007-06-19 03:32:00,1.9848,1.9848,1.98475,1.98475,53299999.0
2007-06-19 03:33:00,1.9848,1.9848,1.9847,1.9848,161399998.0
2007-06-19 03:34:00,1.9848,1.9848,1.9848,1.9848,6900000.0
2007-06-19 03:35:00,1.9848,1.9848,1.9848,1.9848,54000000.0
2007-06-19 03:36:00,1.9848,1.9848,1.98475,1.9848,60899998.0
2007-06-19 03:37:00,1.9848,1.9848,1.9848,1.9848,25800000.0
2007-06-19 03:38:00,1.9849,1.9849,1.9847,1.9847,304199997.0
2007-06-19 03:39:00,1.9847,1.9848,1.9847,1.9848,141499998.0
2007-06-19 03:40:00,1.9847,1.9847,1.9847,1.9847,251999999.0
2007-06-19 03:41:00,1.9847,1.9847,1.9846,1.9846,187600000.0
2007-06-19 03:42:00,1.9847,1.9847,1.9845,1.9845,291599997.0
2007-06-19 03:43:00,1.9845,1.9846,1.9844,1.9845,198300002.0
2007-06-19 03:44:00,1.9845,1.9845,1.98445,1.9845,101400000.0
2007-06-19 03:45:00,1.9845,1.9845,1.9844,1.9844,227200000.0
2007-06-19 03:46:00,1.9844,1.9844,1.9843,1.9843,201100000.0
2007-06-19 03:47:00,1.9843,1.9844,1.9842,1.98425,564200001.0
2007-06-19 03:48:00,1.9842,1.98435,1.9841,1.9843,1098100000.0
2007-06-19 03:49:00,1.9843,1.9843,1.9841,1.9841,505400003.0
2007-06-19 03:50:00,1.98415,1.9843,1.9841,1.9843,322100000.0
2007-06-19 03:51:00,1.9843,1.9845,1.9843,1.98445,721699998.0
2007-06-19 03:52:00,1.9845,1.9845,1.98445,1.9845,611399998.0
2007-06-19 03:53:00,1.9845,1.9845,1.98445,1.9845,255600000.0
2007-06-19 03:54:00,1.9845,1.9845,1.9845,1.9845,123600000.0
2007-06-19 03:55:00,1.9845,1.9845,1.9843,1.9843,47900000.0
2007-06-19 03:56:00,1.9843,1.9843,1.9842,1.9842,51600000.0
2007-06-19 03:57:00,1.9842,1.9842,1.9842,1.9842,89600000.0
2007-06-19 03:58:00,1.98425,1.98435,1.9842,1.98435,176900001.0
2007-06-19 03:59:00,1.98435,1.98435,1.9843,1.9843,47199999.0
2007-06-19 04:00:00,1.9843,1.98445,1.9843,1.9844,336100002.0
2007-06-19 04:01:00,1.9844,1.9846,1.9844,1.9846,87099999.0
2007-06-19 04:02:00,1.9846,1.9846,1.9844,1.9844,486500000.0
2007-06-19 04:03:00,1.9844,1.9845,1.9844,1.98445,67800000.0
2007-06-19 04:04:00,1.9845,1.9845,1.98445,1.98445,23400000.0
2007-06-19 04:05:00,1.98445,1.98445,1.9844,1.9844,131900000.0
2007-06-19 04:06:00,1.9845,1.9845,1.9844,1.9844,147700000.0
2007-06-19 04:07:00,1.9844,1.9845,1.9844,1.9845,59500000.0
2007-06-19 04:08:00,1.9845,1.9845,1.9844,1.98445,219499998.0
2007-06-19 04:09:00,1.9845,1.9846,1.9845,1.9845,330799995.0
2007-06-19 04:10:00,1.98446,1.98449,1.98415,1.9842,166700000.0
2007-06-19 04:11:00,1.98427,1.98443,1.98427,1.98438,72400000.0
2007-06-19 04:12:00,1.9844,1.9844,1.98435,1.98435,35200000.0
2007-06-19 04:13:00,1.9845,1.9845,1.9845,1.9845,84300000.0
2007-06-19 04:14:00,1.98437,1.98438,1.98431,1.98431,138000000.0
2007-06-19 04:15:00,1.98437,1.98437,1.98431,1.98431,33600000.0
2007-06-19 04:16:00,1.9845,1.9845,1.9845,1.9845,32599998.0
2007-06-19 04:17:00,1.9845,1.9846,1.9845,1.9845,91099998.0
2007-06-19 04:18:00,1.98455,1.9847,1.98455,1.9846,90600000.0
2007-06-19 04:19:00,1.9845,1.9846,1.98445,1.9846,212799999.0
2007-06-19 04:20:00,1.9846,1.9847,1.9846,1.9846,72700001.0
2007-06-19 04:21:00,1.9846,1.9846,1.98455,1.9846,62000000.0
2007-06-19 04:22:00,1.9846,1.9846,1.9846,1.9846,159600000.0
2007-06-19 04:23:00,1.9846,1.9847,1.9846,1.9847,231399997.0
2007-06-19 04:24:00,1.9847,1.9847,1.9846,1.9847,141499997.0
2007-06-19 04:25:00,1.9847,1.9847,1.9846,1.98465,178899998.0
2007-06-19 04:26:00,1.98465,1.9848,1.98465,1.9847,134600000.0
2007-06-19 04:27:00,1.9848,1.9848,1.9845,1.9846,293599994.0
2007-06-19 04:28:00,1.9846,1.9846,1.9845,1.9845,76999998.0
2007-06-19 04:29:00,1.9846,1.9846,1.9843,1.9844,449799987.0
2007-06-19 04:30:00,1.9844,1.9845,1.9843,1.9845,571599996.0
2007-06-19 04:31:00,1.9845,1.9846,1.9845,1.9846,62199999.0
2007-06-19 04:32:00,1.9846,1.9846,1.9846,1.9846,220199994.0
2007-06-19 04:33:00,1.9846,1.9846,1.9846,1.9846,245299991.0
2007-06-19 04:34:00,1.9846,1.9848,1.9846,1.9848,567099988.0
2007-06-19 04:35:00,1.9848,1.9849,1.9848,1.9848,240199999.0
2007-06-19 04:36:00,1.9848,1.9848,1.9847,1.9848,122399999.0
2007-06-19 04:37:00,1.9848,1.9848,1.9847,1.9847,73299998.0
2007-06-19 04:38:00,1.98475,1.9848,1.98475,1.9848,10000000.0
2007-06-19 04:39:00,1.9848,1.9848,1.9848,1.9848,6800000.0
2007-06-19 04:40:00,1.98431,1.98442,1.98431,1.98442,104500000.0
2007-06-19 04:41:00,1.98446,1.98449,1.98443,1.98444,117700000.0
2007-06-19 04:42:00,1.98445,1.9846,1.98445,1.98458,145900000.0
2007-06-19 04:43:00,1.98443,1.98456,1.98443,1.98456,38100000.0
2007-06-19 04:44:00,1.9848,1.9848,1.9846,1.9846,124000003.0
2007-06-19 04:45:00,1.9846,1.9848,1.9846,1.9848,192500000.0
2007-06-19 04:46:00,1.9848,1.9848,1.9848,1.9848,21600000.0
2007-06-19 04:47:00,1.9848,1.9848,1.9847,1.9847,89299999.0
2007-06-19 04:48:00,1.9847,1.9847,1.98465,1.9847,71900000.0
2007-06-19 04:49:00,1.9847,1.9847,1.9847,1.9847,34000000.0
2007-06-19 04:50:00,1.9847,1.9847,1.9847,1.9847,70399998.0
2007-06-19 04:51:00,1.98447,1.98453,1.98443,1.98453,61500000.0
2007-06-19 04:52:00,1.98465,1.98472,1.98445,1.98445,106800000.0
2007-06-19 04:53:00,1.98435,1.98445,1.98435,1.98445,97100000.0
2007-06-19 04:54:00,1.98448,1.98449,1.98442,1.98442,19200000.0
2007-06-19 04:55:00,1.98443,1.98447,1.98443,1.98447,15200000.0
2007-06-19 04:56:00,1.98443,1.98448,1.98438,1.98438,25400000.0
2007-06-19 04:57:00,1.98437,1.98445,1.98429,1.98429,43800000.0
2007-06-19 04:58:00,1.98465,1.98465,1.9846,1.9846,40800000.0
2007-06-19 04:59:00,1.9846,1.9846,1.9846,1.9846,21600000.0
2007-06-19 05:00:00,1.9846,1.9846,1.9844,1.9845,107800000.0
2007-06-19 05:01:00,1.9845,1.9845,1.9845,1.9845,12300000.0
2007-06-19 05:02:00,1.9845,1.9846,1.9845,1.9846,23500000.0
2007-06-19 05:03:00,1.98423,1.98443,1.98423,1.9843,1142000009.0
2007-06-19 05:04:00,1.9846,1.9846,1.9845,1.9845,69600000.0
2007-06-19 05:05:00,1.9845,1.9846,1.9845,1.9846,26400000.0
2007-06-19 05:06:00,1.98426,1.9844,1.98425,1.98438,585800002.0
2007-06-19 05:07:00,1.9846,1.9846,1.9845,1.9846,124099999.0
2007-06-19 05:08:00,1.9846,1.9846,1.9845,1.9845,23400000.0
2007-06-19 05:09:00,1.98455,1.9846,1.98455,1.9846,11200000.0
2007-06-19 05:10:00,1.9846,1.9846,1.9845,1.9845,35600000.0
2007-06-19 05:11:00,1.9843,1.98436,1.98418,1.98424,63200000.0
2007-06-19 05:12:00,1.9845,1.9845,1.98445,1.98445,51600000.0
2007-06-19 05:13:00,1.98429,1.98435,1.98416,1.9843,227700000.0
2007-06-19 05:14:00,1.9845,1.9846,1.9845,1.9846,127100000.0
2007-06-19 05:15:00,1.9846,1.9846,1.98445,1.98445,1128099972.0
2007-06-19 05:16:00,1.9845,1.9846,1.98445,1.98455,167099998.0
2007-06-19 05:17:00,1.98455,1.98455,1.98455,1.98455,2400000.0
2007-06-19 05:18:00,1.98447,1.98451,1.98438,1.98442,137400002.0
2007-06-19 05:19:00,1.98455,1.9847,1.9845,1.9847,69400000.0
2007-06-19 05:20:00,1.9847,1.9847,1.9845,1.9847,76200001.0
2007-06-19 05:21:00,1.9847,1.9847,1.9845,1.9846,53500000.0
2007-06-19 05:22:00,1.9846,1.9847,1.98455,1.98455,88000001.0
2007-06-19 05:23:00,1.9846,1.9846,1.9846,1.9846,46799999.0
2007-06-19 05:24:00,1.9846,1.9848,1.9846,1.9846,405299996.0
2007-06-19 05:25:00,1.9846,1.9846,1.9846,1.9846,29600000.0
2007-06-19 05:26:00,1.9845,1.9846,1.9844,1.9844,274600001.0
2007-06-19 05:27:00,1.9845,1.9845,1.9845,1.9845,10400000.0
2007-06-19 05:28:00,1.98433,1.98447,1.98431,1.98447,92000000.0
2007-06-19 05:29:00,1.9845,1.9847,1.98445,1.9845,244700000.0
2007-06-19 05:30:00,1.9845,1.9847,1.9845,1.9847,106800000.0
2007-06-19 05:31:00,1.9847,1.9847,1.9845,1.9845,102000000.0
2007-06-19 05:32:00,1.98445,1.98445,1.98435,1.9844,79700000.0
2007-06-19 05:33:00,1.9844,1.9844,1.9844,1.9844,74900000.0
2007-06-19 05:34:00,1.9844,1.9844,1.9844,1.9844,60300000.0
2007-06-19 05:35:00,1.9844,1.9844,1.9844,1.9844,29100000.0
2007-06-19 05:36:00,1.98413,1.98416,1.98409,1.98412,105200001.0
2007-06-19 05:37:00,1.9843,1.9844,1.9843,1.9843,133500000.0
2007-06-19 05:38:00,1.9844,1.9844,1.9843,1.9843,150899999.0
2007-06-19 05:39:00,1.9844,1.9844,1.9844,1.9844,3200000.0
2007-06-19 05:40:00,1.9844,1.9845,1.9844,1.9844,231500003.0
2007-06-19 05:41:00,1.9844,1.9844,1.9844,1.9844,5600000.0
2007-06-19 05:42:00,1.98434,1.98434,1.98419,1.98432,75700000.0
2007-06-19 05:43:00,1.9844,1.9844,1.9843,1.9844,426100000.0
2007-06-19 05:44:00,1.9844,1.9844,1.9843,1.9843,225599996.0
2007-06-19 05:45:00,1.9843,1.9843,1.9842,1.9842,245500002.0
2007-06-19 05:46:00,1.9842,1.9842,1.984,1.9841,250800000.0
2007-06-19 05:47:00,1.9841,1.9841,1.98405,1.98405,99000000.0
2007-06-19 05:48:00,1.9841,1.9841,1.9841,1.9841,29200000.0
2007-06-19 05:49:00,1.9841,1.9841,1.9841,1.9841,500000.0
2007-06-19 05:50:00,1.9842,1.9842,1.9841,1.9841,107800000.0
2007-06-19 05:51:00,1.984,1.98401,1.98377,1.98385,126500000.0
2007-06-19 05:52:00,1.98395,1.98398,1.98381,1.98384,115700000.0
2007-06-19 05:53:00,1.9841,1.9841,1.9841,1.9841,4400000.0
2007-06-19 05:54:00,1.9842,1.9842,1.9842,1.9842,44300000.0
2007-06-19 05:55:00,1.9842,1.9842,1.9841,1.9841,49600000.0
2007-06-19 05:56:00,1.9842,1.9843,1.9841,1.9841,266600000.0
2007-06-19 05:57:00,1.9841,1.9842,1.9841,1.9842,85700000.0
2007-06-19 05:58:00,1.9842,1.9842,1.9842,1.9842,58500000.0
2007-06-19 05:59:00,1.98406,1.98409,1.98398,1.98398,456900002.0
2007-06-19 06:00:00,1.9842,1.9842,1.9841,1.9841,20100000.0
2007-06-19 06:01:00,1.9841,1.9841,1.9841,1.9841,86799999.0
2007-06-19 06:02:00,1.9841,1.9841,1.9841,1.9841,3000000.0
2007-06-19 06:03:00,1.9841,1.9841,1.9839,1.9839,270400003.0
2007-06-19 06:04:00,1.9839,1.984,1.9838,1.9839,363700002.0
2007-06-19 06:05:00,1.9839,1.984,1.9839,1.984,142799999.0
2007-06-19 06:06:00,1.9841,1.9841,1.98365,1.9837,234600000.0
2007-06-19 06:07:00,1.98365,1.9838,1.98365,1.9838,370099997.0
2007-06-19 06:08:00,1.9838,1.9839,1.9837,1.9838,311500004.0
2007-06-19 06:09:00,1.9837,1.9838,1.98365,1.98365,338200002.0
2007-06-19 06:10:00,1.98365,1.9838,1.9836,1.9838,344900000.0
2007-06-19 06:11:00,1.9837,1.9838,1.9837,1.9838,34600000.0
2007-06-19 06:12:00,1.9838,1.984,1.9837,1.984,109000000.0
2007-06-19 06:13:00,1.98395,1.98395,1.9839,1.9839,28600000.0
2007-06-19 06:14:00,1.9839,1.984,1.9838,1.984,73500000.0
2007-06-19 06:15:00,1.984,1.9841,1.984,1.9841,99899998.0
2007-06-19 06:16:00,1.98405,1.98405,1.98405,1.98405,5600000.0
2007-06-19 06:17:00,1.9841,1.98425,1.984,1.9842,395100000.0
2007-06-19 06:18:00,1.9842,1.9842,1.98395,1.984,589199999.0
2007-06-19 06:19:00,1.9841,1.9841,1.98385,1.984,667000001.0
2007-06-19 06:20:00,1.984,1.9842,1.984,1.9841,239399999.0
2007-06-19 06:21:00,1.9842,1.9842,1.9841,1.9841,242500003.0
2007-06-19 06:22:00,1.9841,1.98415,1.9841,1.9841,183099997.0
2007-06-19 06:23:00,1.9841,1.9841,1.9841,1.9841,103200000.0
2007-06-19 06:24:00,1.9841,1.9841,1.9841,1.9841,18000000.0
2007-06-19 06:25:00,1.9841,1.9841,1.9841,1.9841,2700000.0
2007-06-19 06:26:00,1.9841,1.9841,1.9838,1.9838,180099999.0
2007-06-19 06:27:00,1.98395,1.9841,1.98395,1.9841,44400000.0
2007-06-19 06:28:00,1.9841,1.9841,1.98375,1.9838,376800000.0
2007-06-19 06:29:00,1.9839,1.9839,1.98385,1.9839,123000000.0
2007-06-19 06:30:00,1.9839,1.984,1.9839,1.984,90700001.0
2007-06-19 06:31:00,1.98405,1.9841,1.98405,1.9841,21200000.0
2007-06-19 06:32:00,1.9841,1.9842,1.9841,1.9842,94200000.0
2007-06-19 06:33:00,1.9842,1.9842,1.9842,1.9842,4800000.0
2007-06-19 06:34:00,1.9842,1.9842,1.9841,1.9841,57399999.0
2007-06-19 06:35:00,1.9841,1.9841,1.9841,1.9841,37600000.0
2007-06-19 06:36:00,1.98394,1.98397,1.98374,1.98397,80500000.0
2007-06-19 06:37:00,1.9841,1.9842,1.98405,1.9842,89500000.0
2007-06-19 06:38:00,1.9842,1.9842,1.9842,1.9842,4800000.0
2007-06-19 06:39:00,1.9842,1.9842,1.9842,1.9842,4800000.0
2007-06-19 06:40:00,1.9842,1.9842,1.9842,1.9842,2400000.0
2007-06-19 06:41:00,1.9842,1.9842,1.984,1.984,188100000.0
2007-06-19 06:42:00,1.98395,1.98395,1.98393,1.98393,54800000.0
2007-06-19 06:43:00,1.984,1.984,1.984,1.984,47000000.0
2007-06-19 06:44:00,1.98395,1.98395,1.98393,1.98395,38100000.0
2007-06-19 06:45:00,1.98392,1.98395,1.9839,1.98393,342100001.0
2007-06-19 06:46:00,1.984,1.984,1.9839,1.984,232099997.0
2007-06-19 06:47:00,1.984,1.984,1.98365,1.98365,387200000.0
2007-06-19 06:48:00,1.9837,1.9837,1.9837,1.9837,141200000.0
2007-06-19 06:49:00,1.9837,1.9838,1.9837,1.98375,38500000.0
2007-06-19 06:50:00,1.98375,1.9838,1.98375,1.9838,46500000.0
2007-06-19 06:51:00,1.9838,1.9838,1.9838,1.9838,40600000.0
2007-06-19 06:52:00,1.98385,1.98385,1.9838,1.9838,255900000.0
2007-06-19 06:53:00,1.9839,1.9839,1.9838,1.9839,224000000.0
2007-06-19 06:54:00,1.9839,1.9839,1.9838,1.9838,94100000.0
2007-06-19 06:55:00,1.9838,1.9838,1.9838,1.9838,49700000.0
2007-06-19 06:56:00,1.98371,1.98371,1.98357,1.9836,29600000.0
2007-06-19 06:57:00,1.9838,1.9838,1.9838,1.9838,27100000.0
2007-06-19 06:58:00,1.9838,1.9838,1.9838,1.9838,17600000.0
2007-06-19 06:59:00,1.9838,1.9838,1.9838,1.9838,21600000.0
2007-06-19 07:00:00,1.9838,1.9838,1.9838,1.9838,8800000.0
2007-06-19 07:01:00,1.9838,1.9839,1.98375,1.9839,48900000.0
2007-06-19 07:02:00,1.98385,1.9841,1.98375,1.98395,547700005.0
2007-06-19 07:03:00,1.98395,1.984,1.98395,1.984,134999998.0
2007-06-19 07:04:00,1.984,1.984,1.9839,1.98395,157500000.0
2007-06-19 07:05:00,1.984,1.9842,1.98395,1.9842,204099999.0
2007-06-19 07:06:00,1.9842,1.9842,1.9842,1.9842,9900000.0
2007-06-19 07:07:00,1.9842,1.9842,1.98395,1.98395,278200001.0
2007-06-19 07:08:00,1.98395,1.9842,1.98395,1.9841,286599995.0
2007-06-19 07:09:00,1.9841,1.9841,1.9841,1.9841,16000000.0
2007-06-19 07:10:00,1.9839,1.98395,1.98387,1.9839,1308800008.0
2007-06-19 07:11:00,1.9841,1.9841,1.98405,1.98405,120299996.0
2007-06-19 07:12:00,1.9842,1.9842,1.98405,1.9841,208700000.0
2007-06-19 07:13:00,1.9841,1.9841,1.98405,1.98405,422899994.0
2007-06-19 07:14:00,1.9841,1.9842,1.9841,1.9842,285099998.0
2007-06-19 07:15:00,1.9842,1.9842,1.9841,1.9842,116600001.0
2007-06-19 07:16:00,1.9842,1.9843,1.9841,1.9842,145900000.0
2007-06-19 07:17:00,1.9842,1.9843,1.98415,1.9843,245100002.0
2007-06-19 07:18:00,1.9843,1.9845,1.9843,1.9844,660199998.0
2007-06-19 07:19:00,1.9844,1.9846,1.98435,1.98455,946900001.0
2007-06-19 07:20:00,1.9846,1.9846,1.9844,1.9845,473900012.0
2007-06-19 07:21:00,1.9845,1.9846,1.9845,1.9846,137099999.0
2007-06-19 07:22:00,1.9845,1.9845,1.9845,1.9845,39300000.0
2007-06-19 07:23:00,1.9845,1.9845,1.9845,1.9845,30599999.0
2007-06-19 07:24:00,1.9845,1.9845,1.9845,1.9845,10800000.0
2007-06-19 07:25:00,1.9845,1.9845,1.9845,1.9845,56999998.0
2007-06-19 07:26:00,1.9845,1.9845,1.9842,1.9843,421700001.0
2007-06-19 07:27:00,1.9844,1.9845,1.98435,1.9844,596600010.0
2007-06-19 07:28:00,1.9844,1.98455,1.9844,1.9845,284200003.0
2007-06-19 07:29:00,1.9845,1.9845,1.9845,1.9845,70000000.0
2007-06-19 07:30:00,1.9845,1.9846,1.9845,1.9846,175999999.0
2007-06-19 07:31:00,1.9846,1.9846,1.98425,1.9844,490100002.0
2007-06-19 07:32:00,1.9843,1.9844,1.9842,1.9843,431000002.0
2007-06-19 07:33:00,1.9843,1.9843,1.9842,1.9842,152399999.0
2007-06-19 07:34:00,1.9842,1.9842,1.9841,1.9842,351099995.0
2007-06-19 07:35:00,1.9842,1.9843,1.9842,1.9843,203100000.0
2007-06-19 07:36:00,1.9843,1.9846,1.9843,1.9845,387000005.0
2007-06-19 07:37:00,1.98445,1.9845,1.9843,1.9843,266500003.0
2007-06-19 07:38:00,1.9843,1.9847,1.9842,1.9842,338400001.0
2007-06-19 07:39:00,1.9842,1.9845,1.9842,1.9844,160500002.0
2007-06-19 07:40:00,1.98435,1.98435,1.9841,1.9843,241399996.0
2007-06-19 07:41:00,1.9842,1.9843,1.98405,1.9841,478099999.0
2007-06-19 07:42:00,1.9842,1.9844,1.98405,1.9843,878700003.0
2007-06-19 07:43:00,1.9843,1.9844,1.9843,1.9844,221100001.0
2007-06-19 07:44:00,1.9845,1.9845,1.9844,1.9845,178600000.0
2007-06-19 07:45:00,1.9845,1.9845,1.9845,1.9845,4800000.0
2007-06-19 07:46:00,1.9845,1.9846,1.9845,1.9845,200900000.0
2007-06-19 07:47:00,1.9845,1.9846,1.9845,1.9846,88800000.0
2007-06-19 07:48:00,1.9846,1.9847,1.9846,1.9846,100400000.0
2007-06-19 07:49:00,1.9846,1.9846,1.98455,1.98455,59100000.0
2007-06-19 07:50:00,1.9846,1.9848,1.9845,1.9848,235400001.0
2007-06-19 07:51:00,1.9847,1.9848,1.98465,1.98465,551000007.0
2007-06-19 07:52:00,1.98465,1.9849,1.98455,1.9849,602599997.0
2007-06-19 07:53:00,1.9849,1.9851,1.9849,1.985,641199996.0
2007-06-19 07:54:00,1.985,1.9852,1.98495,1.98495,543200000.0
2007-06-19 07:55:00,1.98495,1.9852,1.98495,1.9851,1108900000.0
2007-06-19 07:56:00,1.9851,1.98515,1.98505,1.98515,304699998.0
2007-06-19 07:57:00,1.98515,1.9857,1.9851,1.9857,789100001.0
2007-06-19 07:58:00,1.9857,1.9858,1.98565,1.9858,421100000.0
2007-06-19 07:59:00,1.9858,1.9858,1.98575,1.9858,293500000.0
2007-06-19 08:00:00,1.9858,1.9858,1.9855,1.9855,300900001.0
2007-06-19 08:01:00,1.9855,1.9856,1.9855,1.98555,267400000.0
2007-06-19 08:02:00,1.9856,1.9856,1.9855,1.98555,135000000.0
2007-06-19 08:03:00,1.98555,1.98555,1.9853,1.98545,860600008.0
2007-06-19 08:04:00,1.98545,1.98555,1.9854,1.9854,288200000.0
2007-06-19 08:05:00,1.9854,1.9856,1.9853,1.9854,396200000.0
2007-06-19 08:06:00,1.9854,1.9855,1.9852,1.9854,792199996.0
2007-06-19 08:07:00,1.9854,1.9857,1.9854,1.9857,535700003.0
2007-06-19 08:08:00,1.98565,1.9857,1.9856,1.98565,123800000.0
2007-06-19 08:09:00,1.98565,1.9857,1.9853,1.9855,369999992.0
2007-06-19 08:10:00,1.9855,1.9856,1.9853,1.9854,822600004.0
2007-06-19 08:11:00,1.9854,1.9855,1.98515,1.9853,550700000.0
2007-06-19 08:12:00,1.9853,1.9853,1.9848,1.9848,864900000.0
2007-06-19 08:13:00,1.9848,1.9849,1.9846,1.9848,836700005.0
2007-06-19 08:14:00,1.9848,1.9849,1.98465,1.98465,353400000.0
2007-06-19 08:15:00,1.9847,1.9848,1.9846,1.9846,640900001.0
2007-06-19 08:16:00,1.9847,1.9848,1.98455,1.9847,376000000.0
2007-06-19 08:17:00,1.9847,1.9848,1.9846,1.9846,849699999.0
2007-06-19 08:18:00,1.9846,1.9847,1.9845,1.9847,483999999.0
2007-06-19 08:19:00,1.98465,1.9847,1.9846,1.9846,78100000.0
2007-06-19 08:20:00,1.9846,1.9847,1.9846,1.98465,159100000.0
2007-06-19 08:21:00,1.9847,1.98495,1.98465,1.9849,579999998.0
2007-06-19 08:22:00,1.9849,1.9852,1.9848,1.9852,977999995.0
2007-06-19 08:23:00,1.9852,1.9853,1.9849,1.9851,1373800010.0
2007-06-19 08:24:00,1.985,1.98515,1.985,1.9851,370799994.0
2007-06-19 08:25:00,1.9851,1.9853,1.98505,1.9852,953600009.0
2007-06-19 08:26:00,1.9852,1.9852,1.9851,1.98515,157299999.0
2007-06-19 08:27:00,1.98515,1.9854,1.98515,1.98525,577100000.0
2007-06-19 08:28:00,1.9853,1.9855,1.98515,1.98515,364100002.0
2007-06-19 08:29:00,1.9851,1.9852,1.9851,1.98515,470800002.0
2007-06-19 08:30:00,1.9851,1.9853,1.985,1.9851,796000004.0
2007-06-19 08:31:00,1.98515,1.9853,1.98505,1.9853,452400002.0
2007-06-19 08:32:00,1.9853,1.9853,1.9851,1.9852,201599999.0
2007-06-19 08:33:00,1.9852,1.9852,1.98505,1.98505,378300007.0
2007-06-19 08:34:00,1.9851,1.9852,1.9851,1.9852,139700001.0
2007-06-19 08:35:00,1.9852,1.9853,1.98505,1.98505,356199998.0
2007-06-19 08:36:00,1.98505,1.9853,1.98505,1.9853,205100001.0
2007-06-19 08:37:00,1.9853,1.9853,1.9852,1.9852,340399993.0
2007-06-19 08:38:00,1.9852,1.9855,1.9852,1.9854,611799987.0
2007-06-19 08:39:00,1.9854,1.9854,1.9852,1.9853,482599995.0
2007-06-19 08:40:00,1.9853,1.9853,1.98525,1.9853,245900002.0
2007-06-19 08:41:00,1.9853,1.9854,1.98505,1.98505,1518699986.0
2007-06-19 08:42:00,1.9851,1.9853,1.985,1.98515,1309300007.0
2007-06-19 08:43:00,1.9852,1.9852,1.9851,1.9851,68299999.0
2007-06-19 08:44:00,1.9851,1.9851,1.98495,1.98495,211800006.0
2007-06-19 08:45:00,1.98495,1.985,1.98465,1.9847,945400007.0
2007-06-19 08:46:00,1.9847,1.98475,1.9845,1.9847,638100001.0
2007-06-19 08:47:00,1.9847,1.9847,1.98465,1.98465,338100005.0
2007-06-19 08:48:00,1.98475,1.98535,1.98475,1.985,887100000.0
2007-06-19 08:49:00,1.985,1.985,1.98475,1.9849,426500001.0
2007-06-19 08:50:00,1.9849,1.985,1.9849,1.985,514300004.0
2007-06-19 08:51:00,1.985,1.985,1.9849,1.985,197100000.0
2007-06-19 08:52:00,1.985,1.98505,1.98475,1.9848,652600000.0
2007-06-19 08:53:00,1.9849,1.9851,1.9849,1.9851,205300000.0
2007-06-19 08:54:00,1.9851,1.98515,1.98495,1.985,717200003.0
2007-06-19 08:55:00,1.98505,1.9852,1.98485,1.985,396900005.0
2007-06-19 08:56:00,1.985,1.985,1.9849,1.985,440300004.0
2007-06-19 08:57:00,1.985,1.9853,1.98495,1.9852,808800007.0
2007-06-19 08:58:00,1.98515,1.9852,1.98495,1.98495,1555899996.0
2007-06-19 08:59:00,1.98495,1.9852,1.98495,1.9852,488100000.0
2007-06-19 09:00:00,1.9852,1.9853,1.9852,1.9852,278999997.0
2007-06-19 09:01:00,1.9852,1.9853,1.9851,1.9852,863700015.0
2007-06-19 09:02:00,1.9852,1.9852,1.9849,1.9849,1420099994.0
2007-06-19 09:03:00,1.9849,1.9849,1.98475,1.9848,524599995.0
2007-06-19 09:04:00,1.9848,1.985,1.9846,1.9846,1313199994.0
2007-06-19 09:05:00,1.9847,1.9848,1.9844,1.98455,1631400005.0
2007-06-19 09:06:00,1.9846,1.9848,1.9845,1.9847,439599995.0
2007-06-19 09:07:00,1.9848,1.9849,1.9847,1.9848,439599995.0
2007-06-19 09:08:00,1.9848,1.9849,1.9847,1.9848,980499998.0
2007-06-19 09:09:00,1.9848,1.9848,1.9847,1.9848,581800007.0
2007-06-19 09:10:00,1.9848,1.9848,1.98465,1.9847,572699997.0
2007-06-19 09:11:00,1.9847,1.9848,1.98455,1.9846,2076399997.0
2007-06-19 09:12:00,1.9846,1.9847,1.9844,1.9844,1594200003.0
2007-06-19 09:13:00,1.9844,1.9844,1.984,1.9842,500000000.0
2007-06-19 09:14:00,1.9842,1.9842,1.984,1.9841,500000000.0
2007-06-19 09:15:00,1.9841,1.9842,1.9837,1.9838,1459900006.0
2007-06-19 09:16:00,1.9838,1.9838,1.9837,1.9838,613899999.0
2007-06-19 09:17:00,1.9837,1.9838,1.98365,1.9837,353400003.0
2007-06-19 09:18:00,1.98375,1.984,1.9837,1.984,756899997.0
2007-06-19 09:19:00,1.9839,1.9842,1.9839,1.9842,1071899995.0
2007-06-19 09:20:00,1.9843,1.9848,1.9843,1.9845,1071899995.0
2007-06-19 09:21:00,1.9845,1.98465,1.9845,1.98465,1071899995.0
2007-06-19 09:22:00,1.98465,1.98505,1.98465,1.9847,1545899995.0
2007-06-19 09:23:00,1.9847,1.9847,1.9846,1.9846,1179500010.0
2007-06-19 09:24:00,1.9846,1.9847,1.98455,1.9846,1252299998.0
2007-06-19 09:25:00,1.9846,1.9847,1.98455,1.9846,1307499992.0
2007-06-19 09:26:00,1.9846,1.98465,1.98455,1.9846,676999997.0
2007-06-19 09:27:00,1.9846,1.98465,1.9845,1.9846,1190100007.0
2007-06-19 09:28:00,1.9846,1.9847,1.9846,1.9846,681599999.0
2007-06-19 09:29:00,1.9846,1.9846,1.9845,1.9846,327000000.0
2007-06-19 09:30:00,1.9846,1.9847,1.9845,1.9847,1275599996.0
2007-06-19 09:31:00,1.9847,1.9847,1.98455,1.98465,878199998.0
2007-06-19 09:32:00,1.98465,1.9847,1.9846,1.9847,374599998.0
2007-06-19 09:33:00,1.9847,1.9847,1.9846,1.9846,569099996.0
2007-06-19 09:34:00,1.9846,1.9846,1.9846,1.9846,153600000.0
2007-06-19 09:35:00,1.9846,1.9847,1.98455,1.9847,812900002.0
2007-06-19 09:36:00,1.9847,1.9848,1.98465,1.9848,915999998.0
2007-06-19 09:37:00,1.9848,1.9849,1.9845,1.9847,1636000000.0
2007-06-19 09:38:00,1.9847,1.9849,1.98465,1.9848,554700006.0
2007-06-19 09:39:00,1.9848,1.9849,1.9847,1.9849,2013799986.0
2007-06-19 09:40:00,1.9848,1.985,1.98475,1.9848,1629100014.0
2007-06-19 09:41:00,1.9849,1.9849,1.9847,1.9847,1139300002.0
2007-06-19 09:42:00,1.9847,1.9848,1.98465,1.9847,1139300002.0
2007-06-19 09:43:00,1.9848,1.9848,1.9848,1.9848,174800000.0
2007-06-19 09:44:00,1.9848,1.9848,1.9848,1.9848,185400000.0
2007-06-19 09:45:00,1.9848,1.9848,1.9847,1.9848,215799996.0
2007-06-19 09:46:00,1.9848,1.9848,1.98455,1.9846,1473399996.0
2007-06-19 09:47:00,1.9846,1.98485,1.98455,1.9848,810300006.0
2007-06-19 09:48:00,1.9848,1.9848,1.9846,1.9846,635400000.0
2007-06-19 09:49:00,1.9846,1.9846,1.9844,1.98445,936500007.0
2007-06-19 09:50:00,1.98445,1.9846,1.9842,1.9844,1805499998.0
2007-06-19 09:51:00,1.9843,1.9843,1.984,1.9842,2036599997.0
2007-06-19 09:52:00,1.9841,1.9843,1.9838,1.9838,2036599997.0
2007-06-19 09:53:00,1.9838,1.9841,1.9838,1.9841,1308699998.0
2007-06-19 09:54:00,1.9841,1.9841,1.98395,1.984,1171299987.0
2007-06-19 09:55:00,1.98395,1.984,1.98385,1.9839,1803599993.0
2007-06-19 09:56:00,1.9839,1.984,1.98355,1.9837,1729900009.0
2007-06-19 09:57:00,1.98365,1.9841,1.98365,1.9841,1393800007.0
2007-06-19 09:58:00,1.9841,1.9841,1.9839,1.98405,1213900004.0
2007-06-19 09:59:00,1.984,1.984,1.9838,1.9838,816600000.0
2007-06-19 10:00:00,1.9838,1.9839,1.9837,1.9838,1037399994.0
2007-06-19 10:01:00,1.9838,1.9839,1.9838,1.9838,1037399994.0
2007-06-19 10:02:00,1.9838,1.984,1.9838,1.9839,443500002.0
2007-06-19 10:03:00,1.9839,1.984,1.9838,1.98385,808200009.0
2007-06-19 10:04:00,1.9838,1.9839,1.98375,1.9838,1884199988.0
2007-06-19 10:05:00,1.9838,1.9839,1.9838,1.9839,600599996.0
2007-06-19 10:06:00,1.9839,1.9839,1.9838,1.9838,243100001.0
2007-06-19 10:07:00,1.9839,1.984,1.9838,1.984,607899996.0
2007-06-19 10:08:00,1.984,1.984,1.9838,1.9839,570500001.0
2007-06-19 10:09:00,1.9839,1.9839,1.9838,1.9839,400199996.0
2007-06-19 10:10:00,1.9839,1.984,1.9838,1.9839,1732700008.0
2007-06-19 10:11:00,1.9839,1.9839,1.9839,1.9839,588600000.0
2007-06-19 10:12:00,1.9839,1.984,1.9837,1.9839,1154700008.0
2007-06-19 10:13:00,1.9839,1.9839,1.9837,1.9839,1145000007.0
2007-06-19 10:14:00,1.9839,1.9839,1.9838,1.9838,528200003.0
2007-06-19 10:15:00,1.9838,1.9838,1.9838,1.9838,666399993.0
2007-06-19 10:16:00,1.9838,1.9839,1.9838,1.9839,69200000.0
2007-06-19 10:17:00,1.9839,1.9839,1.9839,1.9839,45600000.0
2007-06-19 10:18:00,1.9839,1.9842,1.9839,1.98405,871500005.0
2007-06-19 10:19:00,1.98405,1.9843,1.98405,1.9843,1463600007.0
2007-06-19 10:20:00,1.9844,1.9846,1.9844,1.9845,942599996.0
2007-06-19 10:21:00,1.9845,1.9846,1.9845,1.9845,942599996.0
2007-06-19 10:22:00,1.9845,1.9846,1.9843,1.9846,1757599997.0
2007-06-19 10:23:00,1.9846,1.9846,1.9844,1.9844,1477700005.0
2007-06-19 10:24:00,1.9844,1.9845,1.9844,1.9845,374800003.0
2007-06-19 10:25:00,1.9845,1.9845,1.9844,1.9844,1145300001.0
2007-06-19 10:26:00,1.9844,1.9844,1.98435,1.9844,1393700003.0
2007-06-19 10:27:00,1.9844,1.9845,1.98435,1.9844,1084099990.0
2007-06-19 10:28:00,1.98435,1.9844,1.98435,1.9844,905200004.0
2007-06-19 10:29:00,1.98435,1.9844,1.98435,1.9844,119700000.0
2007-06-19 10:30:00,1.9844,1.9845,1.9842,1.9843,1599000005.0
2007-06-19 10:31:00,1.9843,1.9843,1.9841,1.9842,808800006.0
2007-06-19 10:32:00,1.9842,1.9845,1.9841,1.9844,1389200016.0
2007-06-19 10:33:00,1.9844,1.9846,1.9843,1.9845,678200001.0
2007-06-19 10:34:00,1.9845,1.9845,1.98425,1.9843,1075599995.0
2007-06-19 10:35:00,1.9843,1.9844,1.98415,1.9842,1944499993.0
2007-06-19 10:36:00,1.9841,1.9842,1.9841,1.9841,1572699996.0
2007-06-19 10:37:00,1.9841,1.9841,1.9836,1.9837,1572699996.0
2007-06-19 10:38:00,1.9837,1.9838,1.98355,1.9836,1947699997.0
2007-06-19 10:39:00,1.98355,1.9837,1.98355,1.9836,1859600003.0
2007-06-19 10:40:00,1.9836,1.9837,1.9836,1.9836,1691500000.0
2007-06-19 10:41:00,1.9835,1.9835,1.9834,1.9835,1372100009.0
2007-06-19 10:42:00,1.9834,1.9835,1.9832,1.9834,1372100009.0
2007-06-19 10:43:00,1.9834,1.9835,1.9833,1.9835,1372100009.0
2007-06-19 10:44:00,1.9835,1.9838,1.98335,1.98365,1985700008.0
2007-06-19 10:45:00,1.9837,1.9837,1.9831,1.9832,2066000002.0
2007-06-19 10:46:00,1.9833,1.9834,1.9829,1.9832,2066000002.0
2007-06-19 10:47:00,1.9831,1.9833,1.9826,1.9828,2066000002.0
2007-06-19 10:48:00,1.9829,1.9829,1.9825,1.9828,2066000002.0
2007-06-19 10:49:00,1.9828,1.9829,1.98255,1.9829,1056780001.0
2007-06-19 10:50:00,1.9829,1.9829,1.98265,1.9827,842499999.0
2007-06-19 10:51:00,1.9827,1.9829,1.9827,1.9828,1660799992.0
2007-06-19 10:52:00,1.9828,1.9829,1.9827,1.9828,1273799998.0
2007-06-19 10:53:00,1.9828,1.9831,1.9828,1.9829,1500669998.0
2007-06-19 10:54:00,1.9829,1.9833,1.9829,1.9833,654300001.0
2007-06-19 10:55:00,1.9832,1.9834,1.9831,1.9834,1571799998.0
2007-06-19 10:56:00,1.9834,1.9834,1.9829,1.983,2057399981.0
2007-06-19 10:57:00,1.983,1.9832,1.9829,1.9832,1015600000.0
2007-06-19 10:58:00,1.9832,1.9833,1.9831,1.9832,747300000.0
2007-06-19 10:59:00,1.9832,1.9835,1.9831,1.9835,1204899995.0
2007-06-19 11:00:00,1.9835,1.9835,1.9826,1.9834,1429300009.0
2007-06-19 11:01:00,1.9834,1.9838,1.9833,1.9838,1575299986.0
2007-06-19 11:02:00,1.9838,1.9838,1.983,1.9831,1491699996.0
2007-06-19 11:03:00,1.9832,1.9832,1.9826,1.983,1017200007.0
2007-06-19 11:04:00,1.9829,1.983,1.9828,1.9829,1017200007.0
2007-06-19 11:05:00,1.9829,1.983,1.9828,1.9829,1970699991.0
2007-06-19 11:06:00,1.9829,1.9832,1.9829,1.9832,1304699994.0
2007-06-19 11:07:00,1.9832,1.9833,1.983,1.9831,1244599995.0
2007-06-19 11:08:00,1.9831,1.9831,1.983,1.9831,478399999.0
2007-06-19 11:09:00,1.9831,1.9834,1.983,1.9834,1263900008.0
2007-06-19 11:10:00,1.9834,1.9838,1.9834,1.9838,1166800004.0
2007-06-19 11:11:00,1.9838,1.9839,1.9837,1.9838,1928899995.0
2007-06-19 11:12:00,1.9838,1.9843,1.9838,1.9842,797100008.0
2007-06-19 11:13:00,1.984,1.9843,1.984,1.9843,797100008.0
2007-06-19 11:14:00,1.98425,1.9843,1.98405,1.9841,797100008.0
2007-06-19 11:15:00,1.9841,1.9841,1.98365,1.9837,841600000.0
2007-06-19 11:16:00,1.9837,1.9839,1.98365,1.9837,810899997.0
2007-06-19 11:17:00,1.9837,1.984,1.9837,1.984,784799999.0
2007-06-19 11:18:00,1.98395,1.9841,1.98395,1.98395,694400004.0
2007-06-19 11:19:00,1.98395,1.984,1.9837,1.984,979600008.0
2007-06-19 11:20:00,1.9839,1.9842,1.98385,1.9842,1411099998.0
2007-06-19 11:21:00,1.9841,1.9841,1.9838,1.984,1777099997.0
2007-06-19 11:22:00,1.98395,1.98395,1.98375,1.9839,1302200012.0
2007-06-19 11:23:00,1.9839,1.9839,1.9837,1.9837,790099999.0
2007-06-19 11:24:00,1.9837,1.984,1.9837,1.98395,960400002.0
2007-06-19 11:25:00,1.98395,1.9843,1.98395,1.9842,896899998.0
2007-06-19 11:26:00,1.9842,1.9842,1.98385,1.9841,1004099998.0
2007-06-19 11:27:00,1.9841,1.9841,1.984,1.98405,535700001.0
2007-06-19 11:28:00,1.98405,1.9841,1.9839,1.98395,385500001.0
2007-06-19 11:29:00,1.98395,1.984,1.9837,1.9837,783400001.0
2007-06-19 11:30:00,1.98365,1.9837,1.98355,1.98355,557600000.0
2007-06-19 11:31:00,1.9836,1.9836,1.9834,1.9835,368100000.0
2007-06-19 11:32:00,1.9835,1.9836,1.9835,1.9835,651500000.0
2007-06-19 11:33:00,1.9835,1.9835,1.9832,1.98335,920600000.0
2007-06-19 11:34:00,1.98335,1.9834,1.9832,1.9834,584599998.0
2007-06-19 11:35:00,1.9834,1.9835,1.9833,1.9835,647200003.0
2007-06-19 11:36:00,1.9835,1.9837,1.9834,1.9835,937800003.0
2007-06-19 11:37:00,1.9836,1.9837,1.98355,1.98355,109700000.0
2007-06-19 11:38:00,1.9836,1.9837,1.98355,1.98365,87900000.0
2007-06-19 11:39:00,1.98365,1.9838,1.98345,1.9835,605100002.0
2007-06-19 11:40:00,1.9835,1.9835,1.98345,1.9835,800599998.0
2007-06-19 11:41:00,1.9835,1.9835,1.98335,1.9834,314800001.0
2007-06-19 11:42:00,1.9834,1.9836,1.9834,1.9836,345600000.0
2007-06-19 11:43:00,1.98355,1.9836,1.9834,1.9835,331499998.0
2007-06-19 11:44:00,1.9835,1.9835,1.9834,1.9835,375500000.0
2007-06-19 11:45:00,1.9835,1.9836,1.98345,1.9836,211400000.0
2007-06-19 11:46:00,1.9836,1.9836,1.9835,1.9835,187600000.0
2007-06-19 11:47:00,1.9835,1.9838,1.9835,1.9837,849900004.0
2007-06-19 11:48:00,1.9838,1.9838,1.98355,1.9836,1637999994.0
2007-06-19 11:49:00,1.9836,1.9838,1.98355,1.9837,629699997.0
2007-06-19 11:50:00,1.9837,1.9837,1.98355,1.9836,282800002.0
2007-06-19 11:51:00,1.98355,1.9836,1.98355,1.9836,438400000.0
2007-06-19 11:52:00,1.9836,1.9837,1.9836,1.9836,344700000.0
2007-06-19 11:53:00,1.9836,1.9837,1.98355,1.9837,155700000.0
2007-06-19 11:54:00,1.9837,1.9838,1.9837,1.9837,397600001.0
2007-06-19 11:55:00,1.9837,1.9838,1.9837,1.9837,602000000.0
2007-06-19 11:56:00,1.9837,1.9837,1.9837,1.9837,167100000.0
2007-06-19 11:57:00,1.9837,1.9837,1.98365,1.9837,100600000.0
2007-06-19 11:58:00,1.9837,1.9837,1.9837,1.9837,4800000.0
2007-06-19 11:59:00,1.9837,1.9837,1.98365,1.9837,282700000.0
2007-06-19 12:00:00,1.9837,1.9838,1.98365,1.9837,534199999.0
2007-06-19 12:01:00,1.9838,1.9838,1.98365,1.98375,509899999.0
2007-06-19 12:02:00,1.98375,1.9838,1.98365,1.9838,756500001.0
2007-06-19 12:03:00,1.9838,1.9838,1.9837,1.9838,307599997.0
2007-06-19 12:04:00,1.9838,1.9839,1.9838,1.9838,1067399993.0
2007-06-19 12:05:00,1.9838,1.9839,1.9838,1.9838,464300000.0
2007-06-19 12:06:00,1.9838,1.9838,1.9838,1.9838,170900000.0
2007-06-19 12:07:00,1.9838,1.984,1.9838,1.98395,169299999.0
2007-06-19 12:08:00,1.98395,1.9844,1.98395,1.9842,1505499997.0
2007-06-19 12:09:00,1.9842,1.9845,1.98405,1.9841,1315400003.0
2007-06-19 12:10:00,1.9841,1.9844,1.9841,1.9843,773799998.0
2007-06-19 12:11:00,1.9843,1.9845,1.9843,1.9845,1120599994.0
2007-06-19 12:12:00,1.98445,1.9848,1.9843,1.9843,1973300014.0
2007-06-19 12:13:00,1.9843,1.9843,1.9842,1.9842,474199992.0
2007-06-19 12:14:00,1.9842,1.9842,1.98395,1.9841,659400003.0
2007-06-19 12:15:00,1.9841,1.9843,1.9841,1.9841,827300003.0
2007-06-19 12:16:00,1.9841,1.9842,1.984,1.9841,1066799986.0
2007-06-19 12:17:00,1.9841,1.9846,1.9841,1.9845,350200001.0
2007-06-19 12:18:00,1.9845,1.9848,1.9845,1.9847,1857499996.0
2007-06-19 12:19:00,1.9847,1.98485,1.9847,1.9848,641199999.0
2007-06-19 12:20:00,1.9848,1.985,1.9848,1.9848,2085500004.0
2007-06-19 12:21:00,1.9848,1.9849,1.9847,1.9847,188799999.0
2007-06-19 12:22:00,1.9847,1.9848,1.9846,1.9848,1746099999.0
2007-06-19 12:23:00,1.9848,1.9849,1.9848,1.9849,188399999.0
2007-06-19 12:24:00,1.9849,1.985,1.98485,1.9849,546300004.0
2007-06-19 12:25:00,1.9849,1.985,1.98485,1.985,398900000.0
2007-06-19 12:26:00,1.98495,1.9851,1.98495,1.985,177000000.0
2007-06-19 12:27:00,1.985,1.985,1.98495,1.985,68700000.0
2007-06-19 12:28:00,1.985,1.9857,1.98495,1.9856,1182100008.0
2007-06-19 12:29:00,1.9852,1.9858,1.9852,1.9856,319300001.0
2007-06-19 12:30:00,1.9857,1.9858,1.9851,1.9853,319300001.0
2007-06-19 12:31:00,1.9853,1.9854,1.9851,1.98515,319300001.0
2007-06-19 12:32:00,1.9852,1.98545,1.9852,1.9853,581499998.0
2007-06-19 12:33:00,1.9853,1.9855,1.98525,1.9854,1162299995.0
2007-06-19 12:34:00,1.9855,1.9855,1.98535,1.9854,495200007.0
2007-06-19 12:35:00,1.9854,1.9855,1.9854,1.9855,153000000.0
2007-06-19 12:36:00,1.9855,1.9856,1.9854,1.98545,1162600002.0
2007-06-19 12:37:00,1.9855,1.9855,1.98545,1.9855,215300000.0
2007-06-19 12:38:00,1.9855,1.9855,1.98545,1.9855,337500000.0
2007-06-19 12:39:00,1.9856,1.9862,1.9856,1.986,1311000005.0
2007-06-19 12:40:00,1.986,1.9864,1.986,1.9863,1311000005.0
2007-06-19 12:41:00,1.9862,1.9862,1.9858,1.9858,916699997.0
2007-06-19 12:42:00,1.98585,1.986,1.98575,1.9858,916699997.0
2007-06-19 12:43:00,1.9858,1.9858,1.98555,1.9856,1204499993.0
2007-06-19 12:44:00,1.9856,1.9856,1.9855,1.9855,308200002.0
2007-06-19 12:45:00,1.9855,1.9857,1.9855,1.9857,679599997.0
2007-06-19 12:46:00,1.9856,1.9857,1.98545,1.9856,1249399999.0
2007-06-19 12:47:00,1.9857,1.9858,1.98555,1.9856,1570099992.0
2007-06-19 12:48:00,1.9856,1.98565,1.9856,1.9856,400400000.0
2007-06-19 12:49:00,1.9856,1.9858,1.9855,1.9856,1197199995.0
2007-06-19 12:50:00,1.9856,1.9857,1.9855,1.9856,999399995.0
2007-06-19 12:51:00,1.9856,1.9856,1.9856,1.9856,247800000.0
2007-06-19 12:52:00,1.9856,1.9857,1.98555,1.98555,772200001.0
2007-06-19 12:53:00,1.9856,1.9857,1.9856,1.9857,391500004.0
2007-06-19 12:54:00,1.9857,1.9859,1.98565,1.9857,640299998.0
2007-06-19 12:55:00,1.98565,1.9858,1.9855,1.9856,640000001.0
2007-06-19 12:56:00,1.9856,1.9859,1.9856,1.9858,1260899998.0
2007-06-19 12:57:00,1.9858,1.9858,1.98565,1.9857,521699996.0
2007-06-19 12:58:00,1.9857,1.9858,1.9856,1.9856,557600002.0
2007-06-19 12:59:00,1.9855,1.9857,1.9855,1.9857,895199989.0
2007-06-19 13:00:00,1.9857,1.9858,1.9855,1.9856,1307100001.0
2007-06-19 13:01:00,1.9856,1.9856,1.98545,1.9855,655100004.0
2007-06-19 13:02:00,1.98555,1.9856,1.98535,1.98545,276999999.0
2007-06-19 13:03:00,1.9856,1.986,1.9856,1.9858,886600000.0
2007-06-19 13:04:00,1.9858,1.9859,1.98575,1.98585,886600000.0
2007-06-19 13:05:00,1.98585,1.9859,1.98575,1.9858,282099997.0
2007-06-19 13:06:00,1.9858,1.9859,1.9856,1.9856,765099999.0
2007-06-19 13:07:00,1.9856,1.9856,1.9853,1.9853,1030700003.0
2007-06-19 13:08:00,1.9854,1.9859,1.98535,1.9857,2066099999.0
2007-06-19 13:09:00,1.9857,1.9859,1.98565,1.9858,874399999.0
2007-06-19 13:10:00,1.9858,1.9861,1.9858,1.9859,742599996.0
2007-06-19 13:11:00,1.9859,1.9859,1.9859,1.9859,119100000.0
2007-06-19 13:12:00,1.9859,1.9859,1.98575,1.9858,91900000.0
2007-06-19 13:13:00,1.98575,1.9858,1.9856,1.9857,278600003.0
2007-06-19 13:14:00,1.98565,1.9859,1.98565,1.9859,607900003.0
2007-06-19 13:15:00,1.9859,1.9861,1.9859,1.986,647099998.0
2007-06-19 13:16:00,1.986,1.98615,1.986,1.986,874399995.0
2007-06-19 13:17:00,1.986,1.9867,1.986,1.9867,2007099997.0
2007-06-19 13:18:00,1.9867,1.9874,1.9866,1.9873,1549900002.0
2007-06-19 13:19:00,1.9872,1.9872,1.9868,1.98685,1549900002.0
2007-06-19 13:20:00,1.98685,1.9872,1.98685,1.9872,1294600006.0
2007-06-19 13:21:00,1.9872,1.9872,1.9869,1.9869,1199200015.0
2007-06-19 13:22:00,1.9869,1.9869,1.9869,1.9869,699500001.0
2007-06-19 13:23:00,1.9869,1.9869,1.9868,1.9868,527100001.0
2007-06-19 13:24:00,1.9868,1.9869,1.9868,1.9868,1146799997.0
2007-06-19 13:25:00,1.9868,1.9868,1.9867,1.9867,462200000.0
2007-06-19 13:26:00,1.9867,1.9867,1.9866,1.9866,287200000.0
2007-06-19 13:27:00,1.9866,1.98665,1.9866,1.9866,428299999.0
2007-06-19 13:28:00,1.9866,1.9867,1.9864,1.9864,636599995.0
2007-06-19 13:29:00,1.9865,1.9866,1.9861,1.9863,1681700004.0
2007-06-19 13:30:00,1.9862,1.9862,1.986,1.986,1681700004.0
2007-06-19 13:31:00,1.9861,1.9861,1.98595,1.98605,803700003.0
2007-06-19 13:32:00,1.98605,1.98605,1.98605,1.98605,53600000.0
2007-06-19 13:33:00,1.9861,1.9861,1.9859,1.986,725699997.0
2007-06-19 13:34:00,1.9861,1.9863,1.986,1.9863,750899999.0
2007-06-19 13:35:00,1.9862,1.9863,1.986,1.98605,750899999.0
2007-06-19 13:36:00,1.98605,1.9861,1.98595,1.986,791100002.0
2007-06-19 13:37:00,1.986,1.9861,1.986,1.9861,188599994.0
2007-06-19 13:38:00,1.9861,1.9862,1.98605,1.9862,565100005.0
2007-06-19 13:39:00,1.9862,1.9865,1.9862,1.9862,1813699985.0
2007-06-19 13:40:00,1.9862,1.9862,1.98615,1.98615,623199993.0
2007-06-19 13:41:00,1.98615,1.9864,1.98615,1.9863,683600003.0
2007-06-19 13:42:00,1.9863,1.9867,1.9863,1.9867,895499997.0
2007-06-19 13:43:00,1.9867,1.9867,1.98655,1.98655,280500000.0
2007-06-19 13:44:00,1.9866,1.9866,1.98655,1.9866,193000000.0
2007-06-19 13:45:00,1.9866,1.98665,1.9866,1.9866,266100000.0
2007-06-19 13:46:00,1.9866,1.9867,1.98645,1.9867,683300003.0
2007-06-19 13:47:00,1.9867,1.9867,1.9865,1.9865,1716399996.0
2007-06-19 13:48:00,1.9865,1.9866,1.9863,1.9865,1019500006.0
2007-06-19 13:49:00,1.9865,1.9866,1.98645,1.9866,304400000.0
2007-06-19 13:50:00,1.9866,1.9867,1.98655,1.98655,1440500005.0
2007-06-19 13:51:00,1.9866,1.9866,1.9866,1.9866,285000000.0
2007-06-19 13:52:00,1.9866,1.9866,1.9864,1.9865,775699999.0
2007-06-19 13:53:00,1.9865,1.9865,1.9864,1.9864,1030300008.0
2007-06-19 13:54:00,1.9864,1.9865,1.9864,1.9864,1229100002.0
2007-06-19 13:55:00,1.9864,1.9864,1.9863,1.9863,603699996.0
2007-06-19 13:56:00,1.9863,1.9864,1.98625,1.98625,641400000.0
2007-06-19 13:57:00,1.9863,1.9866,1.9862,1.9865,1019299998.0
2007-06-19 13:58:00,1.9866,1.9866,1.9866,1.9866,1019299998.0
2007-06-19 13:59:00,1.9866,1.9867,1.9865,1.9866,708700000.0
2007-06-19 14:00:00,1.9866,1.9868,1.9866,1.9868,1340000002.0
2007-06-19 14:01:00,1.9868,1.987,1.9868,1.98685,1552200004.0
2007-06-19 14:02:00,1.98685,1.987,1.9868,1.987,1375299999.0
2007-06-19 14:03:00,1.987,1.987,1.9868,1.9868,1537900004.0
2007-06-19 14:04:00,1.9869,1.9871,1.9869,1.987,632299999.0
2007-06-19 14:05:00,1.9871,1.9871,1.987,1.987,632299999.0
2007-06-19 14:06:00,1.987,1.987,1.9869,1.9869,433100001.0
2007-06-19 14:07:00,1.98685,1.9873,1.98675,1.9871,1632450006.0
2007-06-19 14:08:00,1.9871,1.9872,1.9871,1.9872,1911400004.0
2007-06-19 14:09:00,1.9872,1.9873,1.9871,1.9872,1911400004.0
2007-06-19 14:10:00,1.9872,1.9872,1.987,1.987,645100004.0
2007-06-19 14:11:00,1.98705,1.9871,1.98705,1.98705,225000000.0
2007-06-19 14:12:00,1.98705,1.98705,1.9869,1.98695,1129500011.0
2007-06-19 14:13:00,1.98695,1.987,1.98685,1.9869,1136600002.0
2007-06-19 14:14:00,1.9869,1.9869,1.98675,1.98675,498000004.0
2007-06-19 14:15:00,1.9867,1.9868,1.9866,1.9866,392000002.0
2007-06-19 14:16:00,1.9867,1.987,1.9866,1.9868,392000002.0
2007-06-19 14:17:00,1.987,1.9872,1.9869,1.9871,392000002.0
2007-06-19 14:18:00,1.9871,1.9871,1.98685,1.98685,929700001.0
2007-06-19 14:19:00,1.98685,1.987,1.98685,1.98685,881000000.0
2007-06-19 14:20:00,1.98685,1.98695,1.98675,1.98675,1287400009.0
2007-06-19 14:21:00,1.98675,1.987,1.9867,1.987,311500001.0
2007-06-19 14:22:00,1.987,1.987,1.9869,1.9869,435600000.0
2007-06-19 14:23:00,1.9869,1.9871,1.98685,1.98705,1106800004.0
2007-06-19 14:24:00,1.987,1.9871,1.9867,1.9867,896899999.0
2007-06-19 14:25:00,1.9867,1.987,1.9867,1.9869,1651199995.0
2007-06-19 14:26:00,1.9869,1.9871,1.9869,1.9871,1457899998.0
2007-06-19 14:27:00,1.9871,1.9873,1.98705,1.9873,682199995.0
2007-06-19 14:28:00,1.9873,1.9876,1.9871,1.9876,934399989.0
2007-06-19 14:29:00,1.9875,1.9875,1.98695,1.987,1340399999.0
2007-06-19 14:30:00,1.9871,1.9874,1.9867,1.9873,1640300005.0
2007-06-19 14:31:00,1.9874,1.9876,1.9872,1.9875,1640300005.0
2007-06-19 14:32:00,1.9875,1.9875,1.98715,1.98745,1640300005.0
2007-06-19 14:33:00,1.9875,1.9877,1.9874,1.98755,2003399991.0
2007-06-19 14:34:00,1.9875,1.9877,1.9873,1.9877,846699997.0
2007-06-19 14:35:00,1.9876,1.9876,1.9871,1.9871,846699997.0
2007-06-19 14:36:00,1.9872,1.9874,1.987,1.9871,846699997.0
2007-06-19 14:37:00,1.98715,1.98725,1.98705,1.9872,846699997.0
2007-06-19 14:38:00,1.9872,1.98735,1.987,1.9873,1434600003.0
2007-06-19 14:39:00,1.9873,1.9873,1.98715,1.98715,1251999998.0
2007-06-19 14:40:00,1.98715,1.9872,1.9871,1.9872,776900000.0
2007-06-19 14:41:00,1.98715,1.98745,1.9871,1.9873,2058700007.0
2007-06-19 14:42:00,1.98725,1.9873,1.9871,1.9873,1520899993.0
2007-06-19 14:43:00,1.9873,1.9873,1.98685,1.98705,2026435952.0
2007-06-19 14:44:00,1.98705,1.98705,1.98675,1.9868,1876299990.0
2007-06-19 14:45:00,1.9867,1.9867,1.9866,1.9867,440099995.0
2007-06-19 14:46:00,1.9868,1.9868,1.9867,1.9867,440099995.0
2007-06-19 14:47:00,1.98665,1.98675,1.9866,1.9866,440099995.0
2007-06-19 14:48:00,1.9866,1.9867,1.98645,1.98655,1387699991.0
2007-06-19 14:50:00,1.98655,1.9869,1.98655,1.98675,591200002.0
2007-06-19 14:51:00,1.9868,1.9868,1.98655,1.98665,710300000.0
2007-06-19 14:52:00,1.9867,1.9868,1.9867,1.9868,229600000.0
2007-06-19 14:53:00,1.9868,1.9869,1.98675,1.9869,670700000.0
2007-06-19 14:54:00,1.9869,1.98695,1.9866,1.9866,1406599990.0
2007-06-19 14:55:00,1.9866,1.9867,1.9863,1.9864,1733999998.0
2007-06-19 14:56:00,1.9865,1.9867,1.9865,1.9867,1733999998.0
2007-06-19 14:57:00,1.9867,1.9868,1.9866,1.9867,1733999998.0
2007-06-19 14:58:00,1.9867,1.98695,1.98665,1.98685,1441700005.0
2007-06-19 14:59:00,1.9868,1.9873,1.9868,1.9871,1642999998.0
2007-06-19 15:00:00,1.9872,1.9872,1.98705,1.9871,1642999998.0
2007-06-19 15:01:00,1.9871,1.9873,1.98705,1.9872,1942600008.0
2007-06-19 15:02:00,1.9872,1.98725,1.987,1.987,2002699987.0
2007-06-19 15:03:00,1.9871,1.9874,1.9871,1.9871,1452300006.0
2007-06-19 15:04:00,1.9872,1.9874,1.9871,1.9871,1452300006.0
2007-06-19 15:05:00,1.987,1.9871,1.9867,1.9867,467000000.0
2007-06-19 15:06:00,1.9869,1.9872,1.9868,1.9872,467000000.0
2007-06-19 15:07:00,1.9872,1.9872,1.987,1.987,467000000.0
2007-06-19 15:08:00,1.987,1.987,1.9868,1.9868,1607000011.0
2007-06-19 15:09:00,1.9868,1.98695,1.98675,1.98695,1607000011.0
2007-06-19 15:10:00,1.98695,1.9871,1.98695,1.987,1215900000.0
2007-06-19 15:11:00,1.9871,1.9871,1.9871,1.9871,934300001.0
2007-06-19 15:12:00,1.9872,1.9874,1.9872,1.9874,934300001.0
2007-06-19 15:13:00,1.9874,1.9875,1.9873,1.9875,934300001.0
2007-06-19 15:14:00,1.9875,1.9875,1.9872,1.9872,724600009.0
2007-06-19 15:15:00,1.98715,1.9873,1.98715,1.9873,724600009.0
2007-06-19 15:16:00,1.9873,1.9875,1.9873,1.9874,1740800001.0
2007-06-19 15:17:00,1.9874,1.9874,1.9873,1.9873,1877699984.0
2007-06-19 15:18:00,1.9873,1.9873,1.9871,1.9871,1877699984.0
2007-06-19 15:19:00,1.9871,1.9872,1.9871,1.98715,450400003.0
2007-06-19 15:20:00,1.9872,1.9874,1.9872,1.9874,678199999.0
2007-06-19 15:21:00,1.9873,1.9873,1.9872,1.9872,678199999.0
2007-06-19 15:22:00,1.9872,1.9873,1.9872,1.9873,678199999.0
2007-06-19 15:23:00,1.9873,1.9874,1.9873,1.9874,1075999999.0
2007-06-19 15:24:00,1.9874,1.9874,1.98725,1.9873,1167300002.0
2007-06-19 15:25:00,1.9874,1.9875,1.9874,1.9874,1473300006.0
2007-06-19 15:26:00,1.9875,1.9877,1.9874,1.9877,1473300006.0
2007-06-19 15:27:00,1.9877,1.9878,1.9877,1.9878,1315600000.0
2007-06-19 15:28:00,1.98775,1.9878,1.98765,1.9878,1315600000.0
2007-06-19 15:29:00,1.9877,1.9878,1.9877,1.9878,735100005.0
2007-06-19 15:30:00,1.98775,1.9878,1.9875,1.9875,735100005.0
2007-06-19 15:31:00,1.9875,1.9875,1.9873,1.9873,1242200001.0
2007-06-19 15:32:00,1.9874,1.9874,1.9873,1.9874,1242200001.0
2007-06-19 15:33:00,1.9873,1.9874,1.9872,1.9873,1242200001.0
2007-06-19 15:34:00,1.9873,1.9874,1.98725,1.9874,1242200001.0
2007-06-19 15:35:00,1.9874,1.98745,1.9874,1.98745,38200000.0
2007-06-19 15:36:00,1.9874,1.98745,1.9874,1.98745,541199999.0
2007-06-19 15:37:00,1.98745,1.9875,1.9873,1.9875,867900003.0
2007-06-19 15:38:00,1.9875,1.9875,1.98735,1.9874,1492000002.0
2007-06-19 15:39:00,1.9874,1.9876,1.9874,1.9876,990499997.0
2007-06-19 15:40:00,1.98755,1.9877,1.9875,1.9877,1723799995.0
2007-06-19 15:41:00,1.9877,1.9877,1.9875,1.9875,407500000.0
2007-06-19 15:42:00,1.9876,1.9876,1.9875,1.9875,407500000.0
2007-06-19 15:43:00,1.9876,1.9876,1.9875,1.9876,1226300006.0
2007-06-19 15:44:00,1.9875,1.9876,1.9875,1.9875,1226300006.0
2007-06-19 15:45:00,1.9875,1.9875,1.9872,1.9873,1449100003.0
2007-06-19 15:46:00,1.9873,1.9873,1.9872,1.9873,1105100004.0
2007-06-19 15:47:00,1.9873,1.9873,1.9872,1.9872,849700001.0
2007-06-19 15:48:00,1.9872,1.9873,1.98715,1.9872,1355899996.0
2007-06-19 15:49:00,1.9872,1.9872,1.98685,1.987,1854499999.0
2007-06-19 15:50:00,1.9869,1.987,1.9868,1.9869,1676799995.0
2007-06-19 15:51:00,1.9868,1.9869,1.9868,1.9869,1676799995.0
2007-06-19 15:52:00,1.98685,1.987,1.98685,1.987,1676799995.0
2007-06-19 15:53:00,1.9871,1.9872,1.987,1.9872,578700001.0
2007-06-19 15:54:00,1.9872,1.9872,1.98715,1.9872,578700001.0
2007-06-19 15:55:00,1.9872,1.9872,1.98705,1.9871,1357700016.0
2007-06-19 15:56:00,1.9872,1.9873,1.9871,1.9872,1641699993.0
2007-06-19 15:57:00,1.9871,1.9872,1.9871,1.9872,1641699993.0
2007-06-19 15:58:00,1.9873,1.9873,1.9873,1.9873,1641699993.0
2007-06-19 15:59:00,1.98735,1.9879,1.98735,1.9879,1641699993.0
2007-06-19 16:00:00,1.9877,1.9878,1.9876,1.9878,1946700000.0
2007-06-19 16:01:00,1.988,1.9881,1.9878,1.9879,1946700000.0
2007-06-19 16:02:00,1.988,1.9883,1.9879,1.9883,1946700000.0
2007-06-19 16:03:00,1.9882,1.9882,1.9876,1.9876,1946700000.0
2007-06-19 16:04:00,1.9877,1.9878,1.98755,1.9876,1946700000.0
2007-06-19 16:05:00,1.9876,1.9877,1.9876,1.9877,472600000.0
2007-06-19 16:06:00,1.9876,1.9876,1.9875,1.98755,1237000005.0
2007-06-19 16:07:00,1.98755,1.9876,1.9875,1.9876,619800000.0
2007-06-19 16:08:00,1.9875,1.9875,1.9874,1.9874,1616000004.0
2007-06-19 16:09:00,1.9875,1.9875,1.9872,1.9872,1616000004.0
2007-06-19 16:10:00,1.9873,1.9875,1.9873,1.9875,1616000004.0
2007-06-19 16:11:00,1.98755,1.9876,1.9875,1.9876,1616000004.0
2007-06-19 16:12:00,1.9876,1.9876,1.9874,1.98755,1946699988.0
2007-06-19 16:13:00,1.9875,1.9878,1.9875,1.9878,1932700005.0
2007-06-19 16:14:00,1.9878,1.9881,1.9878,1.988,1932700005.0
2007-06-19 16:15:00,1.988,1.9881,1.9879,1.988,1139100002.0
2007-06-19 16:16:00,1.988,1.988,1.98775,1.9879,2075200002.0
2007-06-19 16:17:00,1.9879,1.9883,1.9879,1.9883,1567799994.0
2007-06-19 16:18:00,1.9883,1.9883,1.9879,1.988,2113899991.0
2007-06-19 16:19:00,1.988,1.988,1.9877,1.9879,1415099993.0
2007-06-19 16:20:00,1.98785,1.988,1.98785,1.9879,1818803996.0
2007-06-19 16:21:00,1.9879,1.9879,1.98785,1.98785,733799999.0
2007-06-19 16:22:00,1.98785,1.98785,1.9878,1.9878,52000000.0
2007-06-19 16:23:00,1.9878,1.9878,1.9877,1.9877,730600000.0
2007-06-19 16:24:00,1.9877,1.9878,1.9877,1.9878,1230099997.0
2007-06-19 16:25:00,1.9878,1.9879,1.9877,1.9879,1288500004.0
2007-06-19 16:26:00,1.9879,1.9879,1.9878,1.9878,930799998.0
2007-06-19 16:27:00,1.9878,1.9879,1.9878,1.9878,1834200003.0
2007-06-19 16:28:00,1.9878,1.9879,1.98765,1.9877,1886099995.0
2007-06-19 16:29:00,1.98765,1.9878,1.9876,1.9877,1912000013.0
2007-06-19 16:30:00,1.9877,1.9878,1.9877,1.9878,1279699995.0
2007-06-19 16:31:00,1.9878,1.9878,1.98765,1.98765,260200000.0
2007-06-19 16:32:00,1.9877,1.9877,1.9876,1.9876,1253699999.0
2007-06-19 16:33:00,1.9875,1.9878,1.9875,1.9878,1253699999.0
2007-06-19 16:34:00,1.9877,1.9878,1.9875,1.9878,1253699999.0
2007-06-19 16:35:00,1.9877,1.9877,1.9876,1.9877,1253699999.0
2007-06-19 16:36:00,1.9877,1.9877,1.98755,1.9876,1253699999.0
2007-06-19 16:37:00,1.9876,1.9876,1.9876,1.9876,82200000.0
2007-06-19 16:38:00,1.9876,1.9877,1.98755,1.98755,721599996.0
2007-06-19 16:39:00,1.98755,1.9878,1.98755,1.9878,708400000.0
2007-06-19 16:40:00,1.9878,1.9878,1.9876,1.9877,1186699993.0
2007-06-19 16:41:00,1.9877,1.9878,1.9876,1.9877,1091300008.0
2007-06-19 16:42:00,1.9878,1.9879,1.9878,1.9878,1604100014.0
2007-06-19 16:43:00,1.9878,1.98795,1.98775,1.9878,1604100014.0
2007-06-19 16:44:00,1.9878,1.988,1.9877,1.98795,1313899999.0
2007-06-19 16:45:00,1.988,1.988,1.9878,1.9879,1576299999.0
2007-06-19 16:46:00,1.98795,1.988,1.98775,1.988,1576299999.0
2007-06-19 16:47:00,1.988,1.9881,1.9879,1.98795,1086700001.0
2007-06-19 16:48:00,1.9879,1.98825,1.98785,1.98805,936799988.0
2007-06-19 16:49:00,1.9881,1.9882,1.98805,1.9882,837699999.0
2007-06-19 16:50:00,1.9882,1.9882,1.988,1.988,1685600000.0
2007-06-19 16:51:00,1.9881,1.9882,1.988,1.9881,1685600000.0
2007-06-19 16:52:00,1.988,1.9882,1.988,1.9881,1685600000.0
2007-06-19 16:53:00,1.9881,1.9883,1.988,1.9882,1685600000.0
2007-06-19 16:54:00,1.9882,1.9887,1.9882,1.9887,2041699994.0
2007-06-19 16:55:00,1.9886,1.9887,1.9881,1.9883,2041699994.0
2007-06-19 16:56:00,1.9882,1.9884,1.9881,1.9883,2041699994.0
2007-06-19 16:57:00,1.9881,1.9881,1.9878,1.9878,2041699994.0
2007-06-19 16:58:00,1.9877,1.9879,1.9877,1.9877,2041699994.0
2007-06-19 16:59:00,1.9878,1.9878,1.9873,1.9873,2041699994.0
2007-06-19 17:00:00,1.9874,1.9875,1.9873,1.9874,2041699994.0
2007-06-19 17:01:00,1.9875,1.9875,1.9873,1.9874,2041699994.0
2007-06-19 17:02:00,1.98745,1.9877,1.98745,1.98755,2041699994.0
2007-06-19 17:03:00,1.98755,1.98755,1.9874,1.9875,1636799989.0
2007-06-19 17:04:00,1.9875,1.9877,1.9874,1.9877,1705899995.0
2007-06-19 17:05:00,1.9876,1.9878,1.9876,1.9877,1705899995.0
2007-06-19 17:06:00,1.9877,1.9878,1.98765,1.9877,1457400016.0
2007-06-19 17:07:00,1.9877,1.9878,1.9877,1.9878,265500000.0
2007-06-19 17:08:00,1.9878,1.9879,1.98765,1.9878,734399994.0
2007-06-19 17:09:00,1.98775,1.9878,1.98765,1.9878,167500000.0
2007-06-19 17:10:00,1.9878,1.9879,1.9877,1.98775,869499997.0
2007-06-19 17:11:00,1.9878,1.988,1.98775,1.98775,815800000.0
2007-06-19 17:12:00,1.98775,1.9878,1.98775,1.9878,151800000.0
2007-06-19 17:13:00,1.9878,1.9878,1.9878,1.9878,74800000.0
2007-06-19 17:14:00,1.9878,1.9878,1.9877,1.9878,354400000.0
2007-06-19 17:15:00,1.9878,1.9882,1.9877,1.9881,1051899999.0
2007-06-19 17:16:00,1.9882,1.9882,1.9879,1.9881,889800002.0
2007-06-19 17:17:00,1.9881,1.9882,1.988,1.9881,889800002.0
2007-06-19 17:18:00,1.98805,1.9881,1.98795,1.988,828500006.0
2007-06-19 17:19:00,1.988,1.9882,1.9879,1.9881,809699998.0
2007-06-19 17:20:00,1.9881,1.98825,1.9881,1.9881,1452799999.0
2007-06-19 17:21:00,1.9881,1.9881,1.9879,1.988,2012399999.0
2007-06-19 17:22:00,1.9879,1.988,1.9879,1.988,697699998.0
2007-06-19 17:23:00,1.98785,1.988,1.9878,1.9878,697699998.0
2007-06-19 17:24:00,1.9878,1.988,1.9878,1.9879,728100001.0
2007-06-19 17:25:00,1.9879,1.9882,1.9879,1.9882,728100001.0
2007-06-19 17:26:00,1.9881,1.9882,1.98795,1.98795,1436000006.0
2007-06-19 17:27:00,1.98795,1.988,1.98775,1.988,2062399990.0
2007-06-19 17:28:00,1.988,1.9881,1.988,1.9881,367200000.0
2007-06-19 17:29:00,1.9881,1.9881,1.988,1.988,754499999.0
2007-06-19 17:30:00,1.988,1.9881,1.98785,1.9879,1852100000.0
2007-06-19 17:31:00,1.9879,1.98815,1.9879,1.9881,1054099998.0
2007-06-19 17:32:00,1.9881,1.9881,1.988,1.9881,366799998.0
2007-06-19 17:33:00,1.9881,1.9881,1.988,1.9881,341899997.0
2007-06-19 17:34:00,1.9881,1.9882,1.9881,1.9882,496100000.0
2007-06-19 17:35:00,1.9882,1.9883,1.98805,1.9881,2058199994.0
2007-06-19 17:36:00,1.9881,1.9882,1.98805,1.9881,889900003.0
2007-06-19 17:37:00,1.9881,1.9882,1.988,1.9881,1154999994.0
2007-06-19 17:38:00,1.9881,1.9882,1.98795,1.988,1375900000.0
2007-06-19 17:39:00,1.988,1.988,1.9879,1.98795,927400010.0
2007-06-19 17:40:00,1.988,1.9883,1.98795,1.9881,1224999997.0
2007-06-19 17:41:00,1.9881,1.9881,1.98795,1.98795,344800000.0
2007-06-19 17:42:00,1.988,1.988,1.98785,1.98785,755400002.0
2007-06-19 17:43:00,1.9879,1.9879,1.9878,1.98785,237900000.0
2007-06-19 17:44:00,1.98785,1.9879,1.98785,1.98785,42900000.0
2007-06-19 17:45:00,1.98785,1.9879,1.98785,1.98785,35200000.0
2007-06-19 17:46:00,1.98785,1.98785,1.98785,1.98785,32800000.0
2007-06-19 17:47:00,1.9877,1.98785,1.98765,1.9878,364700000.0
2007-06-19 17:48:00,1.9878,1.9879,1.98775,1.9878,876400001.0
2007-06-19 17:49:00,1.9878,1.9879,1.98775,1.98775,1120699989.0
2007-06-19 17:50:00,1.98775,1.9879,1.9877,1.9878,966400000.0
2007-06-19 17:51:00,1.9878,1.9879,1.9877,1.9878,894499998.0
2007-06-19 17:52:00,1.9878,1.988,1.98775,1.988,997399999.0
2007-06-19 17:53:00,1.988,1.988,1.988,1.988,436100000.0
2007-06-19 17:54:00,1.988,1.9883,1.988,1.9882,1518000003.0
2007-06-19 17:55:00,1.9882,1.9883,1.9882,1.9882,403500000.0
2007-06-19 17:56:00,1.9882,1.9883,1.9882,1.9883,1601200007.0
2007-06-19 17:57:00,1.9883,1.9883,1.9882,1.9882,1536099999.0
2007-06-19 17:58:00,1.9883,1.9885,1.9882,1.98845,1536099999.0
2007-06-19 17:59:00,1.9885,1.9885,1.98815,1.9882,726299996.0
2007-06-19 18:00:00,1.9882,1.9883,1.9881,1.9882,1345599999.0
2007-06-19 18:01:00,1.9881,1.9882,1.9878,1.9879,1345599999.0
2007-06-19 18:02:00,1.988,1.9882,1.988,1.9882,1345599999.0
2007-06-19 18:03:00,1.9882,1.9883,1.9881,1.9882,1392700001.0
2007-06-19 18:04:00,1.9882,1.9882,1.988,1.988,1960700012.0
2007-06-19 18:05:00,1.988,1.9882,1.988,1.988,1696600021.0
2007-06-19 18:06:00,1.9881,1.9881,1.9881,1.9881,1011700002.0
2007-06-19 18:07:00,1.988,1.9882,1.9879,1.988,1011700002.0
2007-06-19 18:08:00,1.9879,1.9882,1.9879,1.9881,1011700002.0
2007-06-19 18:09:00,1.98815,1.9882,1.98805,1.9881,1011700002.0
2007-06-19 18:10:00,1.9881,1.9882,1.9881,1.9882,1228900000.0
2007-06-19 18:11:00,1.9882,1.9882,1.9881,1.9881,1908599990.0
2007-06-19 18:12:00,1.9881,1.9883,1.9881,1.9882,1306800006.0
2007-06-19 18:13:00,1.9882,1.9885,1.98815,1.98845,1638500015.0
2007-06-19 18:14:00,1.98845,1.9886,1.98845,1.9885,1267200002.0
2007-06-19 18:15:00,1.9885,1.9885,1.9884,1.9885,1581999963.0
2007-06-19 18:16:00,1.9886,1.9886,1.9884,1.9884,1391700005.0
2007-06-19 18:17:00,1.9884,1.98845,1.98795,1.98795,2026419995.0
2007-06-19 18:18:00,1.98795,1.98795,1.9877,1.9878,2029799998.0
2007-06-19 18:19:00,1.9878,1.9881,1.9878,1.9879,1766099998.0
2007-06-19 18:20:00,1.9878,1.9882,1.9878,1.9882,820799997.0
2007-06-19 18:21:00,1.9882,1.9886,1.9882,1.98845,820799997.0
2007-06-19 18:22:00,1.9886,1.9886,1.9884,1.9884,922000007.0
2007-06-19 18:23:00,1.9885,1.9886,1.9883,1.9883,922000007.0
2007-06-19 18:24:00,1.98835,1.9884,1.98835,1.9884,922000007.0
2007-06-19 18:25:00,1.9884,1.9884,1.98825,1.9884,1042399992.0
2007-06-19 18:26:00,1.9884,1.9885,1.98835,1.9884,506400002.0
2007-06-19 18:27:00,1.9885,1.9886,1.9885,1.9885,1837899993.0
2007-06-19 18:28:00,1.98855,1.9887,1.98845,1.9887,1837899993.0
2007-06-19 18:29:00,1.9886,1.9886,1.9886,1.9886,1364900008.0
2007-06-19 18:30:00,1.9887,1.9888,1.98865,1.98865,1364900008.0
2007-06-19 18:31:00,1.98865,1.9887,1.9885,1.98855,647099996.0
2007-06-19 18:32:00,1.9886,1.9886,1.9884,1.9885,247300000.0
2007-06-19 18:33:00,1.9885,1.9886,1.98845,1.9885,846900000.0
2007-06-19 18:34:00,1.9885,1.9887,1.9885,1.9885,1118200000.0
2007-06-19 18:35:00,1.9885,1.98855,1.98845,1.98855,432499999.0
2007-06-19 18:36:00,1.98855,1.9886,1.98855,1.9886,134400000.0
2007-06-19 18:37:00,1.9886,1.9888,1.98855,1.98865,1571999998.0
2007-06-19 18:38:00,1.98865,1.9888,1.98865,1.9887,605800002.0
2007-06-19 18:39:00,1.9887,1.9889,1.9887,1.9889,625799998.0
2007-06-19 18:40:00,1.9889,1.9889,1.9888,1.9889,370300002.0
2007-06-19 18:41:00,1.9889,1.9889,1.9888,1.9888,1325600001.0
2007-06-19 18:42:00,1.9888,1.9889,1.9888,1.9888,922199999.0
2007-06-19 18:43:00,1.9888,1.9889,1.9888,1.9889,233400007.0
2007-06-19 18:44:00,1.9889,1.9889,1.98865,1.98865,272300000.0
2007-06-19 18:45:00,1.98865,1.9887,1.9886,1.9886,128300000.0
2007-06-19 18:46:00,1.98865,1.9887,1.9885,1.98855,298699998.0
2007-06-19 18:47:00,1.98855,1.9886,1.98855,1.9886,93600000.0
2007-06-19 18:48:00,1.9886,1.9886,1.9886,1.9886,65100000.0
2007-06-19 18:49:00,1.9886,1.9886,1.9885,1.98855,124100001.0
2007-06-19 18:50:00,1.9885,1.9886,1.98845,1.98855,297399999.0
2007-06-19 18:51:00,1.9886,1.9886,1.98845,1.98855,246900000.0
2007-06-19 18:52:00,1.9886,1.9886,1.9884,1.9884,939799996.0
2007-06-19 18:53:00,1.9884,1.9885,1.9884,1.9885,228000000.0
2007-06-19 18:54:00,1.9885,1.9886,1.9885,1.9885,840500002.0
2007-06-19 18:55:00,1.9885,1.9885,1.98835,1.98845,259399999.0
2007-06-19 18:56:00,1.9885,1.9885,1.98845,1.9885,23100000.0
2007-06-19 18:57:00,1.9885,1.9886,1.98845,1.98845,753699999.0
2007-06-19 18:58:00,1.9885,1.98875,1.98845,1.9886,1186000001.0
2007-06-19 18:59:00,1.9887,1.9888,1.98865,1.9887,344899999.0
2007-06-19 19:00:00,1.9887,1.9888,1.98865,1.9888,779500005.0
2007-06-19 19:01:00,1.98875,1.9888,1.9884,1.9884,1266699995.0
2007-06-19 19:02:00,1.9885,1.9887,1.9884,1.9887,510000002.0
2007-06-19 19:03:00,1.9888,1.9888,1.9885,1.9886,333699998.0
2007-06-19 19:04:00,1.9886,1.9886,1.9886,1.9886,16200000.0
2007-06-19 19:05:00,1.9886,1.9886,1.98845,1.9885,356100000.0
2007-06-19 19:06:00,1.9885,1.9886,1.9885,1.9885,534299999.0
2007-06-19 19:07:00,1.9885,1.9885,1.9883,1.9883,294300000.0
2007-06-19 19:08:00,1.9884,1.9884,1.9882,1.9883,576900000.0
2007-06-19 19:09:00,1.9883,1.9884,1.98825,1.9883,671600001.0
2007-06-19 19:10:00,1.9883,1.9883,1.98825,1.9883,397400001.0
2007-06-19 19:11:00,1.9883,1.9883,1.98815,1.98815,113600000.0
2007-06-19 19:12:00,1.9881,1.9883,1.9881,1.9881,320600000.0
2007-06-19 19:13:00,1.98805,1.98805,1.98795,1.98795,320600000.0
2007-06-19 19:14:00,1.98795,1.988,1.98795,1.98795,374500001.0
2007-06-19 19:15:00,1.988,1.9881,1.9879,1.9881,232999999.0
2007-06-19 19:16:00,1.9881,1.9881,1.98795,1.988,613000000.0
2007-06-19 19:17:00,1.988,1.988,1.9879,1.98795,224399999.0
2007-06-19 19:18:00,1.988,1.988,1.98795,1.988,135500001.0
2007-06-19 19:19:00,1.988,1.9881,1.988,1.9881,241000000.0
2007-06-19 19:20:00,1.9881,1.9881,1.988,1.988,464100003.0
2007-06-19 19:21:00,1.988,1.9881,1.988,1.988,149300000.0
2007-06-19 19:22:00,1.988,1.9882,1.988,1.98815,966599999.0
2007-06-19 19:23:00,1.9883,1.9884,1.988,1.988,264800001.0
2007-06-19 19:24:00,1.9881,1.9881,1.9879,1.988,264800001.0
2007-06-19 19:25:00,1.98795,1.988,1.98785,1.9879,1075900004.0
2007-06-19 19:26:00,1.9879,1.9879,1.98765,1.98765,1141200003.0
2007-06-19 19:27:00,1.98765,1.98765,1.98735,1.9875,1010099996.0
2007-06-19 19:28:00,1.98755,1.9876,1.9875,1.98755,1328799993.0
2007-06-19 19:29:00,1.98755,1.9877,1.98755,1.9876,420900000.0
2007-06-19 19:30:00,1.9876,1.9877,1.9875,1.9876,1836599994.0
2007-06-19 19:31:00,1.98755,1.98765,1.9875,1.9875,1836599994.0
2007-06-19 19:32:00,1.9875,1.9875,1.9875,1.9875,197700000.0
2007-06-19 19:33:00,1.9876,1.9876,1.9872,1.9874,1912800002.0
2007-06-19 19:34:00,1.9873,1.9873,1.98715,1.98725,1912800002.0
2007-06-19 19:35:00,1.98725,1.9873,1.98715,1.9872,935199998.0
2007-06-19 19:36:00,1.9872,1.9873,1.9871,1.98715,1630600001.0
2007-06-19 19:37:00,1.98715,1.9874,1.98715,1.98735,1990499995.0
2007-06-19 19:38:00,1.9874,1.9874,1.9874,1.9874,340100000.0
2007-06-19 19:39:00,1.9874,1.9874,1.9873,1.9874,425300000.0
2007-06-19 19:40:00,1.9874,1.98745,1.9874,1.98745,485400000.0
2007-06-19 19:41:00,1.9875,1.9877,1.9874,1.9877,1015800003.0
2007-06-19 19:42:00,1.98765,1.9879,1.98765,1.98775,1015800003.0
2007-06-19 19:43:00,1.98775,1.988,1.98775,1.9879,1082600002.0
2007-06-19 19:44:00,1.9878,1.9879,1.9878,1.9878,1209299987.0
2007-06-19 19:45:00,1.9878,1.9881,1.98775,1.9879,1810199995.0
2007-06-19 19:46:00,1.9879,1.988,1.9878,1.9879,1179999999.0
2007-06-19 19:47:00,1.9879,1.9879,1.98785,1.9879,1179999999.0
2007-06-19 19:48:00,1.988,1.988,1.98785,1.9879,739500001.0
2007-06-19 19:49:00,1.9879,1.9879,1.9879,1.9879,1581900012.0
2007-06-19 19:50:00,1.98785,1.9879,1.98775,1.9879,1082300015.0
2007-06-19 19:51:00,1.9879,1.9879,1.9878,1.9879,318299999.0
2007-06-19 19:52:00,1.9879,1.9879,1.98785,1.9879,92100000.0
2007-06-19 19:53:00,1.9879,1.9879,1.9878,1.9878,353299998.0
2007-06-19 19:54:00,1.9878,1.9878,1.98765,1.98765,1139099999.0
2007-06-19 19:55:00,1.98765,1.9877,1.98765,1.9877,212600002.0
2007-06-19 19:56:00,1.9877,1.988,1.9877,1.988,420100000.0
2007-06-19 19:57:00,1.988,1.9883,1.9879,1.9882,1826299997.0
2007-06-19 19:58:00,1.9882,1.9884,1.9882,1.9883,1658000001.0
2007-06-19 19:59:00,1.9883,1.9883,1.988,1.988,1531999991.0
2007-06-19 20:00:00,1.988,1.9882,1.988,1.9882,1719000000.0
2007-06-19 20:01:00,1.9882,1.9882,1.988,1.9881,382500000.0
2007-06-19 20:02:00,1.9881,1.9883,1.9881,1.9882,232500000.0
2007-06-19 20:03:00,1.9882,1.9884,1.9882,1.9882,537299999.0
2007-06-19 20:04:00,1.9882,1.9882,1.9881,1.9881,361900000.0
2007-06-19 20:05:00,1.9881,1.9882,1.9881,1.9882,284700000.0
2007-06-19 20:06:00,1.9882,1.9885,1.9882,1.9885,414099999.0
2007-06-19 20:07:00,1.9885,1.9887,1.9885,1.9887,1114199998.0
2007-06-19 20:08:00,1.9887,1.9887,1.9884,1.98845,2082999990.0
2007-06-19 20:09:00,1.98845,1.9885,1.9883,1.98835,611000000.0
2007-06-19 20:10:00,1.9884,1.9884,1.98825,1.9884,545899998.0
2007-06-19 20:11:00,1.9884,1.9886,1.98825,1.9884,1715900002.0
2007-06-19 20:12:00,1.9884,1.9884,1.9883,1.9883,625800000.0
2007-06-19 20:13:00,1.9883,1.9883,1.9878,1.9879,1763699994.0
2007-06-19 20:14:00,1.9879,1.9879,1.9878,1.9878,435300000.0
2007-06-19 20:15:00,1.9879,1.9881,1.9878,1.988,1148800002.0
2007-06-19 20:16:00,1.988,1.9881,1.9878,1.9881,919399997.0
2007-06-19 20:17:00,1.9881,1.9881,1.98785,1.9879,376699999.0
2007-06-19 20:18:00,1.9879,1.988,1.9879,1.988,54600000.0
2007-06-19 20:19:00,1.988,1.988,1.9878,1.98785,179700000.0
2007-06-19 20:20:00,1.98785,1.988,1.98785,1.9879,194000000.0
2007-06-19 20:21:00,1.9879,1.9879,1.9879,1.9879,54000000.0
2007-06-19 20:22:00,1.9879,1.9879,1.9877,1.9877,500699999.0
2007-06-19 20:23:00,1.9877,1.9878,1.98765,1.9878,751100001.0
2007-06-19 20:24:00,1.9878,1.9879,1.9878,1.9878,639699996.0
2007-06-19 20:25:00,1.9878,1.9879,1.9878,1.9878,180000000.0
2007-06-19 20:26:00,1.9878,1.9878,1.9878,1.9878,17200000.0
2007-06-19 20:27:00,1.9878,1.9878,1.9878,1.9878,45700000.0
2007-06-19 20:28:00,1.9878,1.9878,1.9878,1.9878,49200000.0
2007-06-19 20:29:00,1.9878,1.9878,1.9878,1.9878,73200000.0
2007-06-19 20:30:00,1.9878,1.9878,1.9878,1.9878,142800000.0
2007-06-19 20:31:00,1.9878,1.9878,1.9878,1.9878,128000000.0
2007-06-19 20:32:00,1.98775,1.9878,1.98775,1.9878,144500000.0
2007-06-19 20:33:00,1.9878,1.9878,1.98775,1.9878,525500002.0
2007-06-19 20:34:00,1.9878,1.9879,1.98775,1.9878,1319799981.0
2007-06-19 20:35:00,1.9878,1.9878,1.9878,1.9878,101500000.0
2007-06-19 20:36:00,1.9878,1.9878,1.9878,1.9878,50300000.0
2007-06-19 20:37:00,1.9878,1.9878,1.9878,1.9878,285400000.0
2007-06-19 20:38:00,1.9878,1.9878,1.9878,1.9878,277300000.0
2007-06-19 20:39:00,1.9878,1.9879,1.9878,1.9878,643800002.0
2007-06-19 20:40:00,1.9878,1.9882,1.9878,1.98815,1636899995.0
2007-06-19 20:41:00,1.9883,1.9883,1.988,1.988,1219899996.0
2007-06-19 20:42:00,1.98815,1.9882,1.98795,1.988,1219899996.0
2007-06-19 20:43:00,1.98795,1.9882,1.98795,1.9882,318700001.0
2007-06-19 20:44:00,1.9881,1.9882,1.988,1.9882,1048399995.0
2007-06-19 20:45:00,1.9882,1.9882,1.98805,1.9881,569099999.0
2007-06-19 20:46:00,1.98805,1.9882,1.98805,1.9881,1023900001.0
2007-06-19 20:47:00,1.9881,1.9882,1.98805,1.9881,846600006.0
2007-06-19 20:48:00,1.9881,1.9881,1.988,1.9881,678499999.0
2007-06-19 20:49:00,1.9881,1.9881,1.988,1.988,1371500002.0
2007-06-19 20:50:00,1.988,1.9883,1.988,1.9883,703700005.0
2007-06-19 20:51:00,1.9883,1.9884,1.9883,1.9883,258600002.0
2007-06-19 20:52:00,1.9883,1.9885,1.98825,1.98845,1815899998.0
2007-06-19 20:53:00,1.9885,1.9885,1.9884,1.9885,254000000.0
2007-06-19 20:54:00,1.9885,1.9885,1.9885,1.9885,138000000.0
2007-06-19 20:55:00,1.9885,1.9885,1.98835,1.9884,1805300006.0
2007-06-19 20:56:00,1.9884,1.9884,1.9884,1.9884,654400000.0
2007-06-19 20:57:00,1.9884,1.9885,1.98835,1.98835,1072999995.0
2007-06-19 20:58:00,1.9884,1.9886,1.9884,1.98855,945599998.0
2007-06-19 20:59:00,1.9885,1.9887,1.9885,1.9887,1652000003.0
2007-06-19 21:00:00,1.9886,1.9887,1.9886,1.9886,1652000003.0
2007-06-19 21:01:00,1.98855,1.98875,1.98845,1.98845,1652000003.0
2007-06-19 21:02:00,1.9885,1.9886,1.9882,1.9882,28100000.0
2007-06-19 21:03:00,1.9883,1.9883,1.9883,1.9883,28100000.0
2007-06-19 21:04:00,1.9883,1.9883,1.9883,1.9883,19300000.0
2007-06-19 21:05:00,1.9883,1.9884,1.9883,1.9883,1070900031.0
2007-06-19 21:06:00,1.9883,1.9883,1.9883,1.9883,597700005.0
2007-06-19 21:07:00,1.9883,1.9883,1.98825,1.98825,436599996.0
2007-06-19 21:08:00,1.9883,1.9883,1.98805,1.9881,824300000.0
2007-06-19 21:09:00,1.9881,1.9882,1.9881,1.9882,148999998.0
2007-06-19 21:10:00,1.9882,1.9882,1.98815,1.9882,50500000.0
2007-06-19 21:11:00,1.9882,1.9882,1.9882,1.9882,38400000.0
2007-06-19 21:12:00,1.9882,1.9882,1.9881,1.9881,202399999.0
2007-06-19 21:13:00,1.9881,1.9881,1.988,1.988,129500000.0
2007-06-19 21:14:00,1.98805,1.9881,1.988,1.9881,298700001.0
2007-06-19 21:15:00,1.9881,1.9881,1.98805,1.9881,18700000.0
2007-06-19 21:16:00,1.9881,1.9881,1.98805,1.98805,67300000.0
2007-06-19 21:17:00,1.9881,1.9881,1.98805,1.9881,46500000.0
2007-06-19 21:18:00,1.9881,1.9881,1.9881,1.9881,16800000.0
2007-06-19 21:19:00,1.9881,1.9881,1.98795,1.98795,187400000.0
2007-06-19 21:20:00,1.988,1.988,1.98795,1.98795,133400000.0
2007-06-19 21:21:00,1.98795,1.98795,1.98785,1.98785,351800000.0
2007-06-19 21:22:00,1.9879,1.98805,1.9879,1.98805,197400000.0
2007-06-19 21:23:00,1.98805,1.98805,1.988,1.988,72800000.0
2007-06-19 21:24:00,1.988,1.9881,1.98795,1.98805,445000003.0
2007-06-19 21:25:00,1.98805,1.9881,1.98805,1.9881,208000000.0
2007-06-19 21:26:00,1.98805,1.9883,1.98805,1.9883,338500001.0
2007-06-19 21:27:00,1.9883,1.98845,1.9883,1.98845,327399998.0
2007-06-19 21:28:00,1.9884,1.9885,1.9882,1.9883,560300000.0
2007-06-19 21:29:00,1.9883,1.9884,1.9883,1.98835,70600000.0
2007-06-19 21:30:00,1.98835,1.9884,1.9883,1.9883,264300002.0
2007-06-19 21:31:00,1.9884,1.9884,1.9883,1.9883,182000000.0
2007-06-19 21:32:00,1.98825,1.98845,1.9882,1.98845,620700000.0
2007-06-19 21:33:00,1.98845,1.9885,1.9884,1.9884,701199999.0
2007-06-19 21:34:00,1.9884,1.9884,1.9883,1.9884,216200000.0
2007-06-19 21:35:00,1.9884,1.9885,1.9884,1.9885,123800000.0
2007-06-19 21:36:00,1.98845,1.9885,1.9883,1.9884,439700000.0
2007-06-19 21:37:00,1.9884,1.9886,1.9884,1.98855,607000000.0
2007-06-19 21:38:00,1.9885,1.9886,1.98845,1.98855,421800001.0
2007-06-19 21:39:00,1.9885,1.9885,1.9885,1.9885,135700003.0
2007-06-19 21:40:00,1.9885,1.9885,1.9885,1.9885,138700000.0
2007-06-19 21:41:00,1.9885,1.9885,1.98835,1.9884,786200000.0
2007-06-19 21:42:00,1.9884,1.9885,1.9884,1.9885,128500000.0
2007-06-19 21:43:00,1.9885,1.9885,1.9885,1.9885,2000000.0
2007-06-19 21:44:00,1.9885,1.9885,1.98835,1.9884,111300001.0
2007-06-19 21:45:00,1.9885,1.9885,1.9885,1.9885,70800000.0
2007-06-19 21:46:00,1.9885,1.9885,1.9885,1.9885,202500000.0
2007-06-19 21:47:00,1.9885,1.9885,1.9885,1.9885,117000000.0
2007-06-19 21:48:00,1.9885,1.9885,1.9885,1.9885,30300000.0
2007-06-19 21:49:00,1.9885,1.9885,1.9885,1.9885,37600000.0
2007-06-19 21:50:00,1.98826,1.98833,1.98814,1.9883,333300001.0
2007-06-19 21:51:00,1.9885,1.9886,1.9885,1.9885,59200000.0
2007-06-19 21:52:00,1.9885,1.9885,1.9885,1.9885,17600000.0
2007-06-19 21:53:00,1.9885,1.9885,1.9885,1.9885,198500000.0
2007-06-19 21:54:00,1.98855,1.98865,1.98855,1.98855,257300004.0
2007-06-19 21:55:00,1.9887,1.9887,1.98855,1.98855,14400000.0
2007-06-19 21:56:00,1.9886,1.98865,1.98855,1.98865,377300001.0
2007-06-19 21:57:00,1.98865,1.9887,1.98855,1.98865,318900001.0
2007-06-19 21:58:00,1.9887,1.98875,1.98865,1.9887,146400000.0
2007-06-19 21:59:00,1.9887,1.98875,1.9886,1.98865,579999994.0
2007-06-19 22:00:00,1.98865,1.98875,1.98865,1.98865,445700002.0
2007-06-19 22:01:00,1.9887,1.9887,1.98865,1.98865,58500000.0
2007-06-19 22:02:00,1.9887,1.9887,1.9886,1.9886,34099999.0
2007-06-19 22:03:00,1.9886,1.9886,1.9885,1.9885,253600001.0
2007-06-19 22:04:00,1.9885,1.9886,1.9884,1.9884,434400000.0
2007-06-19 22:05:00,1.9884,1.9886,1.98835,1.98855,302000002.0
2007-06-19 22:06:00,1.98855,1.98855,1.98845,1.98845,146399999.0
2007-06-19 22:07:00,1.9885,1.98865,1.98845,1.98845,233500000.0
2007-06-19 22:08:00,1.9885,1.9885,1.98845,1.98845,63300000.0
2007-06-19 22:09:00,1.9885,1.9885,1.98845,1.98845,2200000.0
2007-06-19 22:10:00,1.9885,1.9885,1.98845,1.98845,35200000.0
2007-06-19 22:11:00,1.9885,1.9885,1.9885,1.9885,17200000.0
2007-06-19 22:12:00,1.9885,1.9886,1.98845,1.98845,111000000.0
2007-06-19 22:13:00,1.9885,1.9885,1.9885,1.9885,119000000.0
2007-06-19 22:14:00,1.9885,1.9885,1.9885,1.9885,36800000.0
2007-06-19 22:15:00,1.9885,1.9886,1.98845,1.98845,95800002.0
2007-06-19 22:16:00,1.9885,1.9886,1.9885,1.98855,30600001.0
2007-06-19 22:17:00,1.9886,1.9886,1.98855,1.9886,69400000.0
2007-06-19 22:18:00,1.9886,1.9886,1.98855,1.98855,74600000.0
2007-06-19 22:19:00,1.98855,1.9886,1.98855,1.98855,58200000.0
2007-06-19 22:20:00,1.98855,1.9886,1.9885,1.98855,267300002.0
2007-06-19 22:21:00,1.9886,1.9886,1.9885,1.9885,118200000.0
2007-06-19 22:22:00,1.9885,1.9886,1.9885,1.9885,223799999.0
2007-06-19 22:23:00,1.9886,1.9886,1.9885,1.9886,106400001.0
2007-06-19 22:24:00,1.9886,1.9886,1.9885,1.9885,117800001.0
2007-06-19 22:25:00,1.9886,1.9886,1.9885,1.9885,29700000.0
2007-06-19 22:26:00,1.9886,1.9887,1.98855,1.98855,121400000.0
2007-06-19 22:27:00,1.9886,1.9886,1.98855,1.98855,6400000.0
2007-06-19 22:28:00,1.98855,1.98855,1.98855,1.98855,16000000.0
2007-06-19 22:29:00,1.98835,1.98864,1.98832,1.98832,128100000.0
2007-06-19 22:30:00,1.98844,1.98844,1.98828,1.98828,209800000.0
2007-06-19 22:31:00,1.9886,1.9886,1.98855,1.98855,86800000.0
2007-06-19 22:32:00,1.9886,1.9886,1.98845,1.9885,51600000.0
2007-06-19 22:33:00,1.9886,1.9886,1.98845,1.98855,166800001.0
2007-06-19 22:34:00,1.98855,1.9887,1.98845,1.98845,112599998.0
2007-06-19 22:35:00,1.98845,1.9886,1.98845,1.98845,115099999.0
2007-06-19 22:36:00,1.98834,1.98837,1.98832,1.98835,84299997.0
2007-06-19 22:37:00,1.9885,1.9886,1.9885,1.98855,69500000.0
2007-06-19 22:38:00,1.9886,1.9886,1.98845,1.98845,171799999.0
2007-06-19 22:39:00,1.98845,1.98845,1.98845,1.98845,132900000.0
2007-06-19 22:40:00,1.9885,1.9885,1.9885,1.9885,10900000.0
2007-06-19 22:41:00,1.9886,1.9886,1.9885,1.9885,39599999.0
2007-06-19 22:42:00,1.98842,1.98846,1.98837,1.98838,87300000.0
2007-06-19 22:43:00,1.9886,1.9886,1.98855,1.98855,72400000.0
2007-06-19 22:44:00,1.9886,1.9886,1.98855,1.98855,15200000.0
2007-06-19 22:45:00,1.9886,1.9886,1.98855,1.98855,15200000.0
2007-06-19 22:46:00,1.9886,1.9886,1.98855,1.98855,38800000.0
2007-06-19 22:47:00,1.98849,1.98849,1.9883,1.9883,50800000.0
2007-06-19 22:48:00,1.9887,1.9887,1.98855,1.98855,58800000.0
2007-06-19 22:49:00,1.9886,1.9886,1.9884,1.9885,460700001.0
2007-06-19 22:50:00,1.9885,1.9885,1.9885,1.9885,4400000.0
2007-06-19 22:51:00,1.9885,1.9886,1.9885,1.9885,246700004.0
2007-06-19 22:52:00,1.9885,1.9886,1.9885,1.9885,146899996.0
2007-06-19 22:53:00,1.9886,1.9887,1.98845,1.9887,494599999.0
2007-06-19 22:54:00,1.9887,1.9887,1.98845,1.9886,1148000001.0
2007-06-19 22:55:00,1.9886,1.9886,1.98845,1.9885,474499999.0
2007-06-19 22:56:00,1.9886,1.9887,1.9884,1.9886,1132000011.0
2007-06-19 22:57:00,1.9886,1.9887,1.9884,1.9886,733800001.0
2007-06-19 22:58:00,1.9886,1.9887,1.98845,1.9886,508700004.0
2007-06-19 22:59:00,1.9886,1.9886,1.9885,1.9886,505699999.0
2007-06-19 23:00:00,1.9886,1.9894,1.9885,1.9886,562900003.0
2007-06-19 23:01:00,1.9886,1.9888,1.9886,1.9887,187500000.0
2007-06-19 23:02:00,1.9887,1.9888,1.9886,1.9886,31500000.0
2007-06-19 23:03:00,1.9886,1.9888,1.9886,1.9888,17500000.0
2007-06-19 23:04:00,1.98857,1.9886,1.98855,1.9886,201199997.0
2007-06-19 23:05:00,1.98866,1.98866,1.98855,1.98855,30399999.0
2007-06-19 23:06:00,1.9888,1.9888,1.9884,1.9884,100700000.0
2007-06-19 23:07:00,1.9885,1.9886,1.9885,1.9886,112600000.0
2007-06-19 23:08:00,1.9886,1.9886,1.9885,1.9885,52000000.0
2007-06-19 23:09:00,1.98835,1.98835,1.98827,1.98835,61699999.0
2007-06-19 23:10:00,1.98837,1.98841,1.98832,1.98832,38000000.0
2007-06-19 23:11:00,1.9885,1.9885,1.9885,1.9885,4800000.0
2007-06-19 23:12:00,1.98825,1.98829,1.98812,1.98818,78000000.0
2007-06-19 23:13:00,1.9885,1.9886,1.9885,1.9885,166200002.0
2007-06-19 23:14:00,1.9885,1.9886,1.9885,1.9886,60800000.0
2007-06-19 23:15:00,1.9886,1.9886,1.9886,1.9886,2400000.0
2007-06-19 23:16:00,1.9886,1.9886,1.9886,1.9886,9600000.0
2007-06-19 23:17:00,1.9886,1.9886,1.9883,1.9883,171800000.0
2007-06-19 23:18:00,1.9883,1.9884,1.9883,1.9883,91600000.0
2007-06-19 23:19:00,1.9883,1.9884,1.9882,1.9882,122700000.0
2007-06-19 23:20:00,1.9882,1.9882,1.9882,1.9882,54800000.0
2007-06-19 23:21:00,1.9882,1.9883,1.9882,1.9882,97800000.0
2007-06-19 23:22:00,1.98815,1.9883,1.9881,1.9883,295799998.0
2007-06-19 23:23:00,1.9883,1.9883,1.9881,1.9881,113999999.0
2007-06-19 23:24:00,1.9881,1.9882,1.98795,1.98795,249099998.0
2007-06-19 23:25:00,1.98795,1.9881,1.9879,1.9881,125700002.0
2007-06-19 23:26:00,1.9881,1.9881,1.98805,1.98805,223500000.0
2007-06-19 23:27:00,1.9881,1.9881,1.988,1.988,294999996.0
2007-06-19 23:28:00,1.988,1.98805,1.9879,1.98805,52400000.0
2007-06-19 23:29:00,1.98805,1.9881,1.9879,1.9881,158300000.0
2007-06-19 23:30:00,1.9881,1.9881,1.9879,1.988,55200000.0
2007-06-19 23:31:00,1.988,1.988,1.988,1.988,32000000.0
2007-06-19 23:32:00,1.988,1.988,1.988,1.988,38400000.0
2007-06-19 23:33:00,1.98786,1.98787,1.98761,1.98761,141900000.0
2007-06-19 23:34:00,1.988,1.988,1.9879,1.988,50399999.0
2007-06-19 23:35:00,1.988,1.988,1.9878,1.9878,163200002.0
2007-06-19 23:36:00,1.98767,1.9877,1.98754,1.98767,263099997.0
2007-06-19 23:37:00,1.9879,1.988,1.9879,1.988,25900000.0
2007-06-19 23:38:00,1.988,1.988,1.988,1.988,6800000.0
2007-06-19 23:39:00,1.98781,1.98792,1.98781,1.9879,81100001.0
2007-06-19 23:40:00,1.988,1.9881,1.988,1.9881,16300000.0
2007-06-19 23:41:00,1.988,1.988,1.98788,1.98799,98600000.0
2007-06-19 23:42:00,1.9881,1.9881,1.9881,1.9881,4800000.0
2007-06-19 23:43:00,1.9881,1.9881,1.9881,1.9881,2400000.0
2007-06-19 23:44:00,1.98795,1.98795,1.98795,1.98795,16900000.0
2007-06-19 23:45:00,1.98791,1.98791,1.98776,1.98779,63500000.0
2007-06-19 23:46:00,1.98788,1.98788,1.98771,1.98771,55700000.0
2007-06-19 23:47:00,1.98795,1.98795,1.9879,1.98795,47099999.0
2007-06-19 23:48:00,1.9881,1.9881,1.9877,1.9877,101600000.0
2007-06-19 23:49:00,1.9877,1.9878,1.9877,1.98775,83600000.0
2007-06-19 23:50:00,1.9878,1.9879,1.9878,1.9878,104599999.0
2007-06-19 23:51:00,1.98759,1.98773,1.98751,1.98773,245099997.0
2007-06-19 23:52:00,1.9878,1.9879,1.9878,1.9879,73500000.0
2007-06-19 23:53:00,1.9879,1.988,1.9879,1.988,38400000.0
2007-06-19 23:54:00,1.9879,1.9879,1.9879,1.9879,63800000.0
2007-06-19 23:55:00,1.9879,1.9879,1.9879,1.9879,90900000.0
2007-06-19 23:56:00,1.988,1.9881,1.9879,1.9879,246800002.0
2007-06-19 23:57:00,1.9879,1.9879,1.9879,1.9879,19600000.0
2007-06-19 23:58:00,1.98777,1.98783,1.98777,1.98779,90200000.0
2007-06-19 23:59:00,1.98778,1.98785,1.98772,1.98782,332200004.0
2007-06-20 00:00:00,1.9879,1.9879,1.9879,1.9879,123900000.0
2007-06-20 00:01:00,1.9879,1.9879,1.9879,1.9879,24800000.0
2007-06-20 00:02:00,1.9879,1.9879,1.9879,1.9879,15200000.0
2007-06-20 00:03:00,1.9879,1.9879,1.9879,1.9879,6400000.0
2007-06-20 00:04:00,1.9878,1.98785,1.9878,1.98785,58600000.0
2007-06-20 00:05:00,1.9879,1.9879,1.9879,1.9879,9600000.0
2007-06-20 00:06:00,1.9879,1.9879,1.9879,1.9879,3600000.0
2007-06-20 00:07:00,1.9879,1.98795,1.9879,1.98795,14400000.0
2007-06-20 00:08:00,1.9879,1.988,1.9879,1.988,33900001.0
2007-06-20 00:09:00,1.988,1.988,1.9879,1.9879,40800001.0
2007-06-20 00:10:00,1.98795,1.988,1.9878,1.9879,132900000.0
2007-06-20 00:11:00,1.9878,1.98785,1.98768,1.9878,1110500001.0
2007-06-20 00:12:00,1.9879,1.9879,1.9879,1.9879,12000000.0
2007-06-20 00:13:00,1.9879,1.988,1.9879,1.9879,63400000.0
2007-06-20 00:14:00,1.988,1.988,1.9877,1.9879,107000000.0
2007-06-20 00:15:00,1.9878,1.9878,1.9877,1.9878,178100000.0
2007-06-20 00:16:00,1.9878,1.9878,1.9876,1.9876,41900000.0
2007-06-20 00:17:00,1.9876,1.9878,1.9876,1.9878,173900000.0
2007-06-20 00:18:00,1.9878,1.9878,1.9878,1.9878,134900000.0
2007-06-20 00:19:00,1.9878,1.9878,1.9878,1.9878,19200000.0
2007-06-20 00:20:00,1.9878,1.9878,1.9878,1.9878,11200000.0
2007-06-20 00:21:00,1.98734,1.98754,1.98734,1.98754,287699999.0
2007-06-20 00:22:00,1.98759,1.98759,1.98751,1.98751,40100000.0
2007-06-20 00:23:00,1.9878,1.9878,1.9878,1.9878,2400000.0
2007-06-20 00:24:00,1.9878,1.9878,1.9878,1.9878,11200000.0
2007-06-20 00:25:00,1.9878,1.9878,1.9878,1.9878,80700000.0
2007-06-20 00:26:00,1.9878,1.9878,1.9878,1.9878,33900000.0
2007-06-20 00:27:00,1.9878,1.9878,1.9878,1.9878,33900000.0
2007-06-20 00:28:00,1.9878,1.9878,1.9877,1.9878,61600000.0
2007-06-20 00:29:00,1.9878,1.9878,1.9878,1.9878,33900000.0
2007-06-20 00:30:00,1.9878,1.9878,1.9878,1.9878,33900000.0
2007-06-20 00:31:00,1.98767,1.98775,1.98767,1.98772,463299998.0
2007-06-20 00:32:00,1.9879,1.9879,1.9878,1.9878,71200001.0
2007-06-20 00:33:00,1.9878,1.9878,1.9878,1.9878,19200001.0
2007-06-20 00:34:00,1.9878,1.9878,1.9878,1.9878,28200001.0
2007-06-20 00:35:00,1.9878,1.9878,1.9878,1.9878,36000000.0
2007-06-20 00:36:00,1.9878,1.9878,1.9878,1.9878,33699999.0
2007-06-20 00:37:00,1.98766,1.9877,1.98754,1.9877,133499999.0
2007-06-20 00:38:00,1.98767,1.98772,1.98754,1.98772,102700000.0
2007-06-20 00:39:00,1.98775,1.98775,1.98767,1.9877,279500000.0
2007-06-20 00:40:00,1.98765,1.98773,1.98752,1.98773,40100000.0
2007-06-20 00:41:00,1.9878,1.9878,1.9878,1.9878,89899999.0
2007-06-20 00:42:00,1.9878,1.9878,1.9876,1.9876,159099998.0
2007-06-20 00:43:00,1.9876,1.9876,1.9876,1.9876,2400000.0
2007-06-20 00:44:00,1.9875,1.9876,1.9875,1.9876,27800000.0
2007-06-20 00:45:00,1.9876,1.9876,1.9875,1.9875,74800000.0
2007-06-20 00:46:00,1.9875,1.9878,1.9875,1.98755,181099997.0
2007-06-20 00:47:00,1.9878,1.9878,1.9876,1.9876,75700002.0
2007-06-20 00:48:00,1.9876,1.9876,1.9876,1.9876,16299999.0
2007-06-20 00:49:00,1.9876,1.9876,1.9876,1.9876,31200000.0
2007-06-20 00:50:00,1.98728,1.98746,1.98727,1.98746,109299999.0
2007-06-20 00:51:00,1.9876,1.9876,1.9875,1.9875,127000000.0
2007-06-20 00:52:00,1.9875,1.9876,1.9874,1.9874,79800000.0
2007-06-20 00:53:00,1.9874,1.9875,1.9874,1.9875,24400000.0
2007-06-20 00:54:00,1.98738,1.98738,1.98714,1.98737,252400000.0
2007-06-20 00:55:00,1.9874,1.9875,1.9874,1.9875,159200002.0
2007-06-20 00:56:00,1.98732,1.98742,1.9873,1.9873,48800000.0
2007-06-20 00:57:00,1.9875,1.9875,1.9874,1.9874,17300000.0
2007-06-20 00:58:00,1.9874,1.9874,1.9874,1.9874,36300000.0
2007-06-20 00:59:00,1.9873,1.9873,1.9871,1.9871,121299999.0
2007-06-20 01:00:00,1.9872,1.9872,1.9871,1.9871,22500000.0
2007-06-20 01:01:00,1.9872,1.9872,1.98705,1.9871,296699999.0
2007-06-20 01:02:00,1.9871,1.9871,1.9871,1.9871,216600000.0
2007-06-20 01:03:00,1.9871,1.9872,1.98705,1.9872,143500000.0
2007-06-20 01:04:00,1.9872,1.9872,1.9871,1.9872,47100000.0
2007-06-20 01:05:00,1.98715,1.9872,1.98715,1.9872,28000000.0
2007-06-20 01:06:00,1.98693,1.9871,1.98693,1.98708,316899998.0
2007-06-20 01:07:00,1.9872,1.9872,1.98715,1.9872,38300000.0
2007-06-20 01:08:00,1.9872,1.9873,1.9872,1.9872,127400003.0
2007-06-20 01:09:00,1.98725,1.9873,1.98715,1.9873,282300000.0
2007-06-20 01:10:00,1.9873,1.9875,1.9871,1.9872,681000002.0
2007-06-20 01:11:00,1.9872,1.9872,1.9872,1.9872,16300000.0
2007-06-20 01:12:00,1.9872,1.9875,1.9872,1.9874,162800000.0
2007-06-20 01:13:00,1.9874,1.9874,1.9872,1.9872,205400000.0
2007-06-20 01:14:00,1.9872,1.9872,1.9872,1.9872,58400000.0
2007-06-20 01:15:00,1.9872,1.9872,1.9872,1.9872,6000000.0
2007-06-20 01:16:00,1.9871,1.98715,1.98697,1.98715,307100001.0
2007-06-20 01:17:00,1.98708,1.9871,1.98708,1.98708,90800000.0
2007-06-20 01:18:00,1.98707,1.98711,1.98703,1.98707,894300009.0
2007-06-20 01:19:00,1.98703,1.98705,1.98693,1.98698,162499998.0
2007-06-20 01:20:00,1.9872,1.9872,1.9872,1.9872,2000000.0
2007-06-20 01:21:00,1.98715,1.98715,1.98715,1.98715,2800000.0
2007-06-20 01:22:00,1.9872,1.9874,1.9872,1.9874,28000000.0
2007-06-20 01:23:00,1.9874,1.9874,1.9873,1.9873,21700000.0
2007-06-20 01:24:00,1.9873,1.9873,1.9872,1.9872,23700001.0
2007-06-20 01:25:00,1.9872,1.9873,1.9872,1.9872,268400008.0
2007-06-20 01:26:00,1.9872,1.9873,1.9872,1.9873,147600001.0
2007-06-20 01:27:00,1.9872,1.9873,1.9872,1.9873,98000002.0
2007-06-20 01:28:00,1.98705,1.9872,1.98694,1.9872,65000001.0
2007-06-20 01:29:00,1.98725,1.98725,1.98725,1.98725,2800000.0
2007-06-20 01:30:00,1.98725,1.98725,1.98725,1.98725,2800000.0
2007-06-20 01:31:00,1.9873,1.9873,1.9873,1.9873,7200000.0
2007-06-20 01:32:00,1.9873,1.9873,1.9872,1.9872,111700000.0
2007-06-20 01:33:00,1.98725,1.98735,1.98715,1.98735,556299992.0
2007-06-20 01:34:00,1.9874,1.9874,1.9874,1.9874,43600000.0
2007-06-20 01:35:00,1.9874,1.9874,1.9874,1.9874,81600000.0
2007-06-20 01:36:00,1.98721,1.98721,1.98684,1.98706,70799999.0
2007-06-20 01:37:00,1.98745,1.9875,1.98745,1.9875,15200000.0
2007-06-20 01:38:00,1.9875,1.9875,1.98745,1.9875,131800000.0
2007-06-20 01:39:00,1.9875,1.9875,1.9875,1.9875,19600000.0
2007-06-20 01:40:00,1.9875,1.9876,1.9875,1.9876,254000005.0
2007-06-20 01:41:00,1.9876,1.9877,1.9876,1.9876,273200005.0
2007-06-20 01:42:00,1.9876,1.9876,1.9876,1.9876,163200007.0
2007-06-20 01:43:00,1.9876,1.9876,1.9876,1.9876,60000003.0
2007-06-20 01:44:00,1.9876,1.9876,1.9876,1.9876,19200001.0
2007-06-20 01:45:00,1.9876,1.9877,1.9876,1.9876,117200003.0
2007-06-20 01:46:00,1.9877,1.9877,1.9877,1.9877,17600000.0
2007-06-20 01:47:00,1.9877,1.9877,1.9877,1.9877,6400000.0
2007-06-20 01:48:00,1.9877,1.9877,1.9876,1.9876,53600000.0
2007-06-20 01:49:00,1.9876,1.9877,1.9876,1.9876,96800000.0
2007-06-20 01:50:00,1.9876,1.9876,1.98745,1.98745,188800005.0
2007-06-20 01:51:00,1.98745,1.9875,1.98745,1.98745,8400000.0
2007-06-20 01:52:00,1.9875,1.9876,1.9873,1.9873,395100000.0
2007-06-20 01:53:00,1.9874,1.9875,1.9874,1.9874,109899999.0
2007-06-20 01:54:00,1.9874,1.9874,1.9874,1.9874,45800002.0
2007-06-20 01:55:00,1.9874,1.9875,1.9874,1.9875,268800004.0
2007-06-20 01:56:00,1.9875,1.9876,1.9875,1.9875,148099999.0
2007-06-20 01:57:00,1.9875,1.9876,1.9875,1.9876,210000007.0
2007-06-20 01:58:00,1.9876,1.9876,1.9876,1.9876,42800000.0
2007-06-20 01:59:00,1.9876,1.9876,1.9875,1.98755,178599997.0
2007-06-20 02:00:00,1.98755,1.9876,1.98755,1.98755,115200001.0
2007-06-20 02:01:00,1.98755,1.9877,1.98755,1.9877,131999999.0
2007-06-20 02:02:00,1.9877,1.9879,1.9877,1.9878,260199998.0
2007-06-20 02:03:00,1.9879,1.9881,1.98775,1.988,419999997.0
2007-06-20 02:04:00,1.988,1.9882,1.9878,1.9882,461800006.0
2007-06-20 02:05:00,1.98815,1.9883,1.988,1.9883,336800000.0
2007-06-20 02:06:00,1.9883,1.9884,1.98795,1.98795,558699994.0
2007-06-20 02:07:00,1.988,1.988,1.988,1.988,46899998.0
2007-06-20 02:08:00,1.988,1.988,1.9879,1.988,143500000.0
2007-06-20 02:09:00,1.9879,1.9879,1.9879,1.9879,167499999.0
2007-06-20 02:10:00,1.9879,1.988,1.9878,1.9878,261599998.0
2007-06-20 02:11:00,1.98785,1.9879,1.9878,1.9878,491400014.0
2007-06-20 02:12:00,1.9879,1.9879,1.9879,1.9879,142000002.0
2007-06-20 02:13:00,1.98765,1.98784,1.98765,1.98784,42400001.0
2007-06-20 02:14:00,1.98782,1.98799,1.98764,1.98776,150800005.0
2007-06-20 02:15:00,1.98784,1.98786,1.98784,1.98786,6400000.0
2007-06-20 02:16:00,1.9879,1.988,1.9879,1.9879,213000003.0
2007-06-20 02:17:00,1.98783,1.98788,1.98776,1.98776,125600004.0
2007-06-20 02:18:00,1.98773,1.98784,1.9877,1.9877,356000012.0
2007-06-20 02:19:00,1.9877,1.98775,1.98768,1.9877,276000006.0
2007-06-20 02:20:00,1.988,1.988,1.9879,1.9879,47100001.0
2007-06-20 02:21:00,1.9879,1.988,1.9879,1.988,122500000.0
2007-06-20 02:22:00,1.9879,1.988,1.9879,1.98795,425799993.0
2007-06-20 02:23:00,1.9881,1.9883,1.9881,1.9883,139299998.0
2007-06-20 02:24:00,1.9883,1.9883,1.9883,1.9883,6400000.0
2007-06-20 02:25:00,1.9883,1.9883,1.9883,1.9883,37500000.0
2007-06-20 02:26:00,1.9883,1.9883,1.9882,1.9883,93400001.0
2007-06-20 02:27:00,1.9883,1.9883,1.9883,1.9883,44800000.0
2007-06-20 02:28:00,1.98799,1.98808,1.98787,1.98808,63300000.0
2007-06-20 02:29:00,1.98807,1.98808,1.98792,1.98792,50100000.0
2007-06-20 02:30:00,1.9883,1.9883,1.9883,1.9883,12200000.0
2007-06-20 02:31:00,1.9883,1.9883,1.9883,1.9883,17400000.0
2007-06-20 02:32:00,1.9883,1.9883,1.9883,1.9883,17400000.0
2007-06-20 02:33:00,1.9882,1.9882,1.9882,1.9882,11500000.0
2007-06-20 02:34:00,1.98795,1.988,1.98788,1.98796,316400011.0
2007-06-20 02:35:00,1.9883,1.9883,1.9883,1.9883,3400000.0
2007-06-20 02:36:00,1.9883,1.9883,1.9883,1.9883,3400000.0
2007-06-20 02:37:00,1.9883,1.9883,1.9882,1.9882,89800000.0
2007-06-20 02:38:00,1.9882,1.9882,1.9882,1.9882,31200000.0
2007-06-20 02:39:00,1.98806,1.98806,1.98795,1.98795,8000000.0
2007-06-20 02:40:00,1.9882,1.9882,1.9881,1.9881,55800000.0
2007-06-20 02:41:00,1.9881,1.9881,1.988,1.9881,91800000.0
2007-06-20 02:42:00,1.9881,1.9881,1.988,1.9881,231399997.0
2007-06-20 02:43:00,1.9881,1.9881,1.988,1.988,198600006.0
2007-06-20 02:44:00,1.988,1.988,1.988,1.988,217599998.0
2007-06-20 02:45:00,1.988,1.988,1.988,1.988,89900002.0
2007-06-20 02:46:00,1.988,1.988,1.988,1.988,33800001.0
2007-06-20 02:47:00,1.98796,1.98805,1.98786,1.98792,163600000.0
2007-06-20 02:48:00,1.988,1.988,1.988,1.988,277099998.0
2007-06-20 02:49:00,1.988,1.988,1.9879,1.9879,228700005.0
2007-06-20 02:50:00,1.98768,1.98791,1.98768,1.98782,311500000.0
2007-06-20 02:51:00,1.9879,1.9879,1.9878,1.9878,182599999.0
2007-06-20 02:52:00,1.9878,1.9879,1.98775,1.9879,393899998.0
2007-06-20 02:53:00,1.9879,1.9879,1.9878,1.9879,164200000.0
2007-06-20 02:54:00,1.9879,1.9879,1.9878,1.9879,50600000.0
2007-06-20 02:55:00,1.9879,1.9881,1.9879,1.988,450099998.0
2007-06-20 02:56:00,1.988,1.988,1.98785,1.98785,306800005.0
2007-06-20 02:57:00,1.98785,1.988,1.98785,1.9879,680800000.0
2007-06-20 02:58:00,1.9879,1.9881,1.9879,1.9879,387199988.0
2007-06-20 02:59:00,1.988,1.988,1.9878,1.9878,492100008.0
2007-06-20 03:00:00,1.9879,1.9879,1.98775,1.9878,447900001.0
2007-06-20 03:01:00,1.9878,1.9878,1.9878,1.9878,352500003.0
2007-06-20 03:02:00,1.9878,1.9878,1.9877,1.9878,199600001.0
2007-06-20 03:03:00,1.9878,1.9878,1.9877,1.9878,396399999.0
2007-06-20 03:04:00,1.9878,1.9878,1.9878,1.9878,8000000.0
2007-06-20 03:05:00,1.9878,1.9878,1.98755,1.9876,217480001.0
2007-06-20 03:06:00,1.9877,1.9877,1.9876,1.9876,187000001.0
2007-06-20 03:07:00,1.9876,1.9877,1.9875,1.9877,159500003.0
2007-06-20 03:08:00,1.9876,1.9876,1.9876,1.9876,60780000.0
2007-06-20 03:09:00,1.9876,1.9876,1.9876,1.9876,1400000.0
2007-06-20 03:10:00,1.9876,1.9876,1.9875,1.98755,110400000.0
2007-06-20 03:11:00,1.9876,1.9876,1.9875,1.9875,146200002.0
2007-06-20 03:12:00,1.9875,1.9875,1.9875,1.9875,92100000.0
2007-06-20 03:13:00,1.9875,1.9875,1.9875,1.9875,49300000.0
2007-06-20 03:14:00,1.9875,1.9876,1.9875,1.9875,86500000.0
2007-06-20 03:15:00,1.9875,1.9875,1.9875,1.9875,52600000.0
2007-06-20 03:16:00,1.9875,1.9876,1.9874,1.9874,621400003.0
2007-06-20 03:17:00,1.9875,1.9875,1.9873,1.9874,328200001.0
2007-06-20 03:18:00,1.9874,1.9874,1.98735,1.98735,58799999.0
2007-06-20 03:19:00,1.9873,1.9873,1.9873,1.9873,157999996.0
2007-06-20 03:20:00,1.9874,1.9874,1.9874,1.9874,52400000.0
2007-06-20 03:21:00,1.98708,1.98718,1.98707,1.98718,220399993.0
2007-06-20 03:22:00,1.9874,1.9875,1.98735,1.9874,122700001.0
2007-06-20 03:23:00,1.9874,1.9874,1.98735,1.9874,280599994.0
2007-06-20 03:24:00,1.9874,1.9875,1.9874,1.9875,318199990.0
2007-06-20 03:25:00,1.9875,1.9875,1.9874,1.9874,44600000.0
2007-06-20 03:26:00,1.9874,1.9874,1.9873,1.9874,524800002.0
2007-06-20 03:27:00,1.9874,1.9875,1.9874,1.98745,171399999.0
2007-06-20 03:28:00,1.9876,1.9876,1.9875,1.9875,59499998.0
2007-06-20 03:29:00,1.9875,1.9876,1.98745,1.98755,195000000.0
2007-06-20 03:30:00,1.9876,1.9876,1.9876,1.9876,55599999.0
2007-06-20 03:31:00,1.9877,1.9877,1.9877,1.9877,110800000.0
2007-06-20 03:32:00,1.9877,1.9882,1.9877,1.9879,613800001.0
2007-06-20 03:33:00,1.9879,1.988,1.9879,1.988,70500000.0
2007-06-20 03:34:00,1.9881,1.9882,1.9881,1.9881,72000000.0
2007-06-20 03:35:00,1.9881,1.9881,1.9881,1.9881,30400000.0
2007-06-20 03:36:00,1.9881,1.9881,1.9881,1.9881,79300000.0
2007-06-20 03:37:00,1.9881,1.98845,1.9881,1.9883,808099998.0
2007-06-20 03:38:00,1.9883,1.9883,1.9883,1.9883,105900000.0
2007-06-20 03:39:00,1.9883,1.9883,1.9882,1.9882,61800000.0
2007-06-20 03:40:00,1.9882,1.9882,1.9882,1.9882,66000000.0
2007-06-20 03:41:00,1.9882,1.9882,1.9881,1.9882,114400002.0
2007-06-20 03:42:00,1.9882,1.9882,1.9882,1.9882,110800000.0
2007-06-20 03:43:00,1.98825,1.9883,1.98825,1.9883,106000000.0
2007-06-20 03:44:00,1.9883,1.9883,1.988,1.9881,233400000.0
2007-06-20 03:45:00,1.9881,1.9881,1.9881,1.9881,216700000.0
2007-06-20 03:46:00,1.9881,1.9881,1.988,1.988,167600000.0
2007-06-20 03:47:00,1.988,1.988,1.98755,1.9877,1471700003.0
2007-06-20 03:48:00,1.9877,1.9878,1.9877,1.9878,162500000.0
2007-06-20 03:49:00,1.9879,1.9879,1.9877,1.9878,620600005.0
2007-06-20 03:50:00,1.9878,1.988,1.9878,1.9879,441699998.0
2007-06-20 03:51:00,1.9878,1.988,1.9878,1.988,53500001.0
2007-06-20 03:52:00,1.9879,1.988,1.9879,1.988,123200002.0
2007-06-20 03:53:00,1.9879,1.988,1.9879,1.988,194100006.0
2007-06-20 03:54:00,1.988,1.988,1.98785,1.988,461700005.0
2007-06-20 03:55:00,1.988,1.9881,1.988,1.9881,365199999.0
2007-06-20 03:56:00,1.9881,1.9881,1.9881,1.9881,106000000.0
2007-06-20 03:57:00,1.98799,1.9881,1.98797,1.98799,53000000.0
2007-06-20 03:58:00,1.9881,1.9881,1.9881,1.9881,445600000.0
2007-06-20 03:59:00,1.9881,1.9882,1.9881,1.9882,123500000.0
2007-06-20 04:00:00,1.9882,1.9882,1.9882,1.9882,16800000.0
2007-06-20 04:01:00,1.9882,1.9882,1.9881,1.98815,86399998.0
2007-06-20 04:02:00,1.98813,1.98813,1.988,1.98808,94600000.0
2007-06-20 04:03:00,1.98816,1.98816,1.98792,1.98794,261900003.0
2007-06-20 04:04:00,1.9882,1.9882,1.9882,1.9882,25200000.0
2007-06-20 04:05:00,1.9882,1.9883,1.9882,1.9883,50800000.0
2007-06-20 04:06:00,1.9883,1.9883,1.9883,1.9883,8400000.0
2007-06-20 04:07:00,1.98809,1.98812,1.98795,1.98795,94100000.0
2007-06-20 04:08:00,1.9883,1.9883,1.9882,1.9882,73399999.0
2007-06-20 04:09:00,1.9882,1.9882,1.9882,1.9882,17900000.0
2007-06-20 04:10:00,1.98795,1.98806,1.98778,1.98789,136300000.0
2007-06-20 04:11:00,1.98785,1.98805,1.98785,1.98805,112600000.0
2007-06-20 04:12:00,1.9882,1.9882,1.9882,1.9882,76800000.0
2007-06-20 04:13:00,1.9882,1.9882,1.9882,1.9882,44600000.0
2007-06-20 04:14:00,1.9882,1.9882,1.9882,1.9882,52899997.0
2007-06-20 04:15:00,1.98825,1.9883,1.9882,1.9883,111799999.0
2007-06-20 04:16:00,1.9883,1.9883,1.9882,1.9882,53200000.0
2007-06-20 04:17:00,1.9882,1.9882,1.9881,1.9881,288800001.0
2007-06-20 04:18:00,1.9881,1.9881,1.98805,1.9881,326700000.0
2007-06-20 04:19:00,1.9881,1.9882,1.98805,1.9882,260000002.0
2007-06-20 04:20:00,1.9882,1.9882,1.9881,1.9881,28100000.0
2007-06-20 04:21:00,1.9881,1.9882,1.9881,1.9881,163400000.0
2007-06-20 04:22:00,1.9881,1.9883,1.9881,1.9882,112199999.0
2007-06-20 04:23:00,1.9882,1.9884,1.9882,1.9883,512299996.0
2007-06-20 04:24:00,1.98835,1.9884,1.98825,1.9884,346400005.0
2007-06-20 04:25:00,1.9884,1.9884,1.9883,1.9884,147200001.0
2007-06-20 04:26:00,1.9884,1.9884,1.9883,1.9883,446399996.0
2007-06-20 04:27:00,1.9883,1.9883,1.9882,1.9882,123100000.0
2007-06-20 04:28:00,1.9882,1.9882,1.9881,1.98815,347699998.0
2007-06-20 04:29:00,1.98815,1.98815,1.98815,1.98815,5600000.0
2007-06-20 04:30:00,1.9881,1.9882,1.9881,1.9882,180100000.0
2007-06-20 04:31:00,1.9883,1.9883,1.9882,1.9882,24000000.0
2007-06-20 04:32:00,1.98815,1.98816,1.98788,1.98807,353699996.0
2007-06-20 04:33:00,1.9883,1.9883,1.9882,1.9882,100400000.0
2007-06-20 04:34:00,1.98808,1.98808,1.98789,1.98799,100500001.0
2007-06-20 04:35:00,1.9883,1.9883,1.98815,1.9882,145900001.0
2007-06-20 04:36:00,1.9882,1.9883,1.9882,1.9882,78400001.0
2007-06-20 04:37:00,1.9882,1.9882,1.9882,1.9882,38699999.0
2007-06-20 04:38:00,1.98802,1.98807,1.98802,1.98805,106600000.0
2007-06-20 04:39:00,1.9882,1.9882,1.98815,1.9882,99200000.0
2007-06-20 04:40:00,1.9882,1.9882,1.9882,1.9882,15500000.0
2007-06-20 04:41:00,1.9882,1.9883,1.9882,1.9882,70800000.0
2007-06-20 04:42:00,1.9883,1.9883,1.9883,1.9883,24000000.0
2007-06-20 04:43:00,1.98815,1.98815,1.98792,1.98811,101500000.0
2007-06-20 04:44:00,1.98788,1.98803,1.98788,1.98803,40400000.0
2007-06-20 04:45:00,1.9882,1.9882,1.9882,1.9882,134600000.0
2007-06-20 04:46:00,1.9883,1.9883,1.9883,1.9883,14400000.0
2007-06-20 04:47:00,1.9883,1.9883,1.9883,1.9883,112500000.0
2007-06-20 04:48:00,1.9883,1.9883,1.9883,1.9883,10400000.0
2007-06-20 04:49:00,1.98825,1.98825,1.9882,1.9882,23000000.0
2007-06-20 04:50:00,1.98781,1.98802,1.98781,1.9879,146399998.0
2007-06-20 04:51:00,1.9883,1.9883,1.9883,1.9883,2400000.0
2007-06-20 04:52:00,1.9882,1.9882,1.9882,1.9882,27700000.0
2007-06-20 04:53:00,1.98815,1.9882,1.98815,1.98815,101400001.0
2007-06-20 04:54:00,1.9882,1.9882,1.98815,1.9882,180700000.0
2007-06-20 04:55:00,1.9882,1.9882,1.9882,1.9882,27800000.0
2007-06-20 04:56:00,1.9882,1.9882,1.9882,1.9882,59700000.0
2007-06-20 04:57:00,1.9882,1.9882,1.98815,1.98815,48400000.0
2007-06-20 04:58:00,1.9882,1.9882,1.9882,1.9882,2000000.0
2007-06-20 04:59:00,1.98785,1.98795,1.98725,1.9879,529800006.0
2007-06-20 05:00:00,1.98815,1.9882,1.9881,1.98815,65500001.0
2007-06-20 05:01:00,1.98815,1.9883,1.98815,1.98825,64700000.0
2007-06-20 05:02:00,1.9883,1.9883,1.9883,1.9883,2000000.0
2007-06-20 05:03:00,1.98805,1.98816,1.98798,1.98801,1020100004.0
2007-06-20 05:04:00,1.9883,1.98835,1.9882,1.98835,160400000.0
2007-06-20 05:05:00,1.98835,1.98835,1.9883,1.9883,13100000.0
2007-06-20 05:06:00,1.9883,1.9883,1.9883,1.9883,40800000.0
2007-06-20 05:07:00,1.98825,1.98825,1.98825,1.98825,6000000.0
2007-06-20 05:08:00,1.9883,1.9883,1.9882,1.9883,73900001.0
2007-06-20 05:09:00,1.9883,1.9883,1.98825,1.98825,13600000.0
2007-06-20 05:10:00,1.98825,1.9883,1.98815,1.9883,50900000.0
2007-06-20 05:11:00,1.9882,1.9882,1.9882,1.9882,49099999.0
2007-06-20 05:12:00,1.9882,1.9882,1.9878,1.988,225100000.0
2007-06-20 05:13:00,1.98795,1.988,1.98785,1.988,162400000.0
2007-06-20 05:14:00,1.988,1.9881,1.98795,1.9881,132899998.0
2007-06-20 05:15:00,1.9881,1.9881,1.9881,1.9881,206500004.0
2007-06-20 05:16:00,1.9882,1.9882,1.9881,1.9881,225500000.0
2007-06-20 05:17:00,1.9881,1.9882,1.9881,1.9882,45400000.0
2007-06-20 05:18:00,1.98797,1.98802,1.98792,1.98802,44799999.0
2007-06-20 05:19:00,1.9882,1.9882,1.9882,1.9882,4400000.0
2007-06-20 05:20:00,1.9882,1.9882,1.9882,1.9882,72000000.0
2007-06-20 05:21:00,1.9882,1.9883,1.9882,1.9883,122100000.0
2007-06-20 05:22:00,1.9883,1.9885,1.9883,1.9885,176400000.0
2007-06-20 05:23:00,1.9885,1.9885,1.9881,1.9882,230300000.0
2007-06-20 05:24:00,1.9882,1.9882,1.9882,1.9882,500000.0
2007-06-20 05:25:00,1.98815,1.9882,1.9881,1.9882,157400002.0
2007-06-20 05:26:00,1.9882,1.9882,1.9882,1.9882,83800001.0
2007-06-20 05:27:00,1.98805,1.98806,1.9879,1.98805,67200000.0
2007-06-20 05:28:00,1.9882,1.9882,1.9882,1.9882,1000000.0
2007-06-20 05:29:00,1.9882,1.9882,1.9882,1.9882,800000.0
2007-06-20 05:30:00,1.98783,1.98788,1.98766,1.98788,203999993.0
2007-06-20 05:31:00,1.9882,1.9882,1.988,1.988,113599999.0
2007-06-20 05:32:00,1.988,1.98805,1.9878,1.9878,426299995.0
2007-06-20 05:33:00,1.9878,1.9878,1.9875,1.9876,147500001.0
2007-06-20 05:34:00,1.98765,1.9877,1.98765,1.9877,23800000.0
2007-06-20 05:35:00,1.98751,1.98763,1.98751,1.98763,118600000.0
2007-06-20 05:36:00,1.9877,1.9877,1.98765,1.98765,8300000.0
2007-06-20 05:37:00,1.98765,1.98765,1.9875,1.9875,314300002.0
2007-06-20 05:38:00,1.9875,1.9878,1.9875,1.98775,773099994.0
2007-06-20 05:39:00,1.9878,1.988,1.9876,1.9876,336800001.0
2007-06-20 05:40:00,1.9876,1.9876,1.9875,1.9875,212800003.0
2007-06-20 05:41:00,1.9875,1.9875,1.9875,1.9875,53600000.0
2007-06-20 05:42:00,1.9875,1.9875,1.9873,1.9873,185299999.0
2007-06-20 05:43:00,1.9874,1.9874,1.987,1.98715,738699998.0
2007-06-20 05:44:00,1.98715,1.9872,1.98715,1.9872,32700000.0
2007-06-20 05:45:00,1.9872,1.9873,1.9871,1.9871,262400000.0
2007-06-20 05:46:00,1.9871,1.9872,1.9871,1.9871,168599998.0
2007-06-20 05:47:00,1.9871,1.9872,1.9871,1.9871,405699993.0
2007-06-20 05:48:00,1.9871,1.9871,1.9871,1.9871,337999990.0
2007-06-20 05:49:00,1.9871,1.9872,1.9871,1.9871,437199991.0
2007-06-20 05:50:00,1.9871,1.98735,1.98705,1.9873,336399998.0
2007-06-20 05:51:00,1.98735,1.9874,1.9872,1.98725,317399992.0
2007-06-20 05:52:00,1.98725,1.9873,1.9871,1.9872,432500003.0
2007-06-20 05:53:00,1.9872,1.9872,1.98715,1.9872,92400000.0
2007-06-20 05:54:00,1.98725,1.9877,1.98725,1.9876,613800000.0
2007-06-20 05:55:00,1.9876,1.9876,1.987,1.9874,489800002.0
2007-06-20 05:56:00,1.9875,1.9876,1.9875,1.9875,1500000.0
2007-06-20 05:57:00,1.9875,1.9875,1.98705,1.98715,521700003.0
2007-06-20 05:58:00,1.9872,1.9872,1.9871,1.9872,363500001.0
2007-06-20 05:59:00,1.9872,1.9873,1.9872,1.9873,73900000.0
2007-06-20 06:00:00,1.9873,1.9873,1.9873,1.9873,30400000.0
2007-06-20 06:01:00,1.9873,1.9873,1.9873,1.9873,30400000.0
2007-06-20 06:02:00,1.9873,1.9873,1.9872,1.9873,214700000.0
2007-06-20 06:03:00,1.98715,1.98722,1.98713,1.98721,421199998.0
2007-06-20 06:04:00,1.9873,1.98735,1.9873,1.98735,71600000.0
2007-06-20 06:05:00,1.98735,1.98735,1.9873,1.9873,175200001.0
2007-06-20 06:06:00,1.9873,1.9873,1.9872,1.9873,629800003.0
2007-06-20 06:07:00,1.9873,1.9873,1.9871,1.9871,138199997.0
2007-06-20 06:08:00,1.9872,1.9872,1.9871,1.9871,88000001.0
2007-06-20 06:09:00,1.9871,1.9871,1.98705,1.98705,89400002.0
2007-06-20 06:10:00,1.9871,1.9871,1.9871,1.9871,102800004.0
2007-06-20 06:11:00,1.9871,1.9871,1.9871,1.9871,51400002.0
2007-06-20 06:12:00,1.9871,1.9872,1.9871,1.9872,81100002.0
2007-06-20 06:13:00,1.9872,1.9872,1.9872,1.9872,40100000.0
2007-06-20 06:14:00,1.98697,1.98705,1.98684,1.98702,71700000.0
2007-06-20 06:15:00,1.9872,1.9873,1.9872,1.9873,104300000.0
2007-06-20 06:16:00,1.9871,1.98715,1.98704,1.98711,92800000.0
2007-06-20 06:17:00,1.9873,1.9874,1.9873,1.9873,83300000.0
2007-06-20 06:18:00,1.9873,1.9873,1.9873,1.9873,46500000.0
2007-06-20 06:19:00,1.9873,1.9873,1.9873,1.9873,15500000.0
2007-06-20 06:20:00,1.98717,1.9872,1.98695,1.98712,133300003.0
2007-06-20 06:21:00,1.9873,1.9873,1.9873,1.9873,93000000.0
2007-06-20 06:22:00,1.9873,1.9873,1.9873,1.9873,14700000.0
2007-06-20 06:23:00,1.9873,1.9873,1.9873,1.9873,24600000.0
2007-06-20 06:24:00,1.98715,1.98719,1.9871,1.98719,112800000.0
2007-06-20 06:25:00,1.9873,1.9873,1.9873,1.9873,12700000.0
2007-06-20 06:26:00,1.9873,1.9873,1.9873,1.9873,12300000.0
2007-06-20 06:27:00,1.9874,1.9874,1.9874,1.9874,9600000.0
2007-06-20 06:28:00,1.9874,1.9874,1.9874,1.9874,13700000.0
2007-06-20 06:29:00,1.9873,1.9873,1.9873,1.9873,14700000.0
2007-06-20 06:30:00,1.98731,1.98731,1.98713,1.98713,77400000.0
2007-06-20 06:31:00,1.9873,1.9873,1.9873,1.9873,85400000.0
2007-06-20 06:32:00,1.98715,1.98715,1.98696,1.98707,344999997.0
2007-06-20 06:33:00,1.9873,1.9873,1.9873,1.9873,76600000.0
2007-06-20 06:34:00,1.98716,1.98727,1.98694,1.98713,248800000.0
2007-06-20 06:35:00,1.98722,1.98725,1.98713,1.98718,461200001.0
2007-06-20 06:36:00,1.9873,1.9873,1.9873,1.9873,98400000.0
2007-06-20 06:37:00,1.9873,1.9873,1.9873,1.9873,90599997.0
2007-06-20 06:38:00,1.98725,1.98725,1.9871,1.98721,298400000.0
2007-06-20 06:39:00,1.98726,1.98726,1.98712,1.98714,235300000.0
2007-06-20 06:40:00,1.9873,1.9875,1.9873,1.9873,97900000.0
2007-06-20 06:41:00,1.98725,1.9874,1.98725,1.98735,145999999.0
2007-06-20 06:42:00,1.9874,1.9874,1.9874,1.9874,41600000.0
2007-06-20 06:43:00,1.9874,1.9874,1.9874,1.9874,104100000.0
2007-06-20 06:44:00,1.9874,1.9874,1.9874,1.9874,41600000.0
2007-06-20 06:45:00,1.98723,1.98725,1.9872,1.98723,228400002.0
2007-06-20 06:46:00,1.98702,1.98726,1.98702,1.98715,142100001.0
2007-06-20 06:47:00,1.9874,1.9874,1.9872,1.9873,159700000.0
2007-06-20 06:48:00,1.98717,1.98723,1.98715,1.98715,38400000.0
2007-06-20 06:49:00,1.9874,1.9875,1.9873,1.9873,68000000.0
2007-06-20 06:50:00,1.9874,1.98745,1.9871,1.9873,243700002.0
2007-06-20 06:51:00,1.9872,1.9873,1.9872,1.9873,129299997.0
2007-06-20 06:52:00,1.9873,1.9873,1.9873,1.9873,13100000.0
2007-06-20 06:53:00,1.9873,1.9873,1.9873,1.9873,28599999.0
2007-06-20 06:54:00,1.9873,1.9873,1.9873,1.9873,65099999.0
2007-06-20 06:55:00,1.98699,1.98711,1.98699,1.98711,19400000.0
2007-06-20 06:56:00,1.9873,1.9873,1.9873,1.9873,37700000.0
2007-06-20 06:57:00,1.9873,1.9874,1.98725,1.98725,150899998.0
2007-06-20 06:58:00,1.9873,1.9873,1.9873,1.9873,96000000.0
2007-06-20 06:59:00,1.9873,1.98735,1.98725,1.9873,275199995.0
2007-06-20 07:00:00,1.9875,1.9876,1.9875,1.9875,105299998.0
2007-06-20 07:01:00,1.9875,1.9875,1.98745,1.9875,86199999.0
2007-06-20 07:02:00,1.9875,1.9876,1.9875,1.9876,25899999.0
2007-06-20 07:03:00,1.9876,1.9876,1.9875,1.9875,314399999.0
2007-06-20 07:04:00,1.98732,1.98746,1.9873,1.98738,1830600001.0
2007-06-20 07:05:00,1.98722,1.98742,1.98722,1.98735,289400000.0
2007-06-20 07:06:00,1.9875,1.9875,1.9875,1.9875,140000002.0
2007-06-20 07:07:00,1.9875,1.9875,1.9875,1.9875,114700001.0
2007-06-20 07:08:00,1.9875,1.9875,1.9874,1.9874,116300003.0
2007-06-20 07:09:00,1.9875,1.9875,1.9874,1.9875,216899999.0
2007-06-20 07:10:00,1.9875,1.9875,1.9875,1.9875,36200000.0
2007-06-20 07:11:00,1.9875,1.9875,1.9875,1.9875,242200004.0
2007-06-20 07:12:00,1.9875,1.9875,1.98745,1.98745,49299999.0
2007-06-20 07:13:00,1.9875,1.9875,1.9872,1.9873,428599999.0
2007-06-20 07:14:00,1.9873,1.9874,1.9873,1.9874,227499998.0
2007-06-20 07:15:00,1.9874,1.9874,1.9873,1.9873,378799996.0
2007-06-20 07:16:00,1.9873,1.9873,1.98715,1.98725,1103899998.0
2007-06-20 07:17:00,1.9873,1.9874,1.9873,1.9874,114600000.0
2007-06-20 07:18:00,1.9874,1.9874,1.98725,1.98725,81999999.0
2007-06-20 07:19:00,1.9873,1.9873,1.98715,1.9872,465599994.0
2007-06-20 07:20:00,1.9872,1.9872,1.98705,1.98705,337700002.0
2007-06-20 07:21:00,1.9872,1.98725,1.98715,1.98725,136300002.0
2007-06-20 07:22:00,1.98695,1.98719,1.98695,1.98715,285200000.0
2007-06-20 07:23:00,1.9872,1.9874,1.9872,1.9874,202100001.0
2007-06-20 07:24:00,1.9874,1.9875,1.98715,1.98735,1150099994.0
2007-06-20 07:25:00,1.98735,1.9875,1.98735,1.9875,210099999.0
2007-06-20 07:26:00,1.9875,1.9877,1.9875,1.9876,149200000.0
2007-06-20 07:27:00,1.9876,1.9877,1.9876,1.9876,110800001.0
2007-06-20 07:28:00,1.9876,1.9876,1.9876,1.9876,89200000.0
2007-06-20 07:29:00,1.9876,1.9877,1.98755,1.9876,74400000.0
2007-06-20 07:30:00,1.9876,1.9877,1.98755,1.98755,20200000.0
2007-06-20 07:31:00,1.9877,1.9877,1.9877,1.9877,71600000.0
2007-06-20 07:32:00,1.9877,1.9877,1.9876,1.9876,115100000.0
2007-06-20 07:33:00,1.98753,1.98753,1.98737,1.98739,110099998.0
2007-06-20 07:34:00,1.9876,1.9877,1.9876,1.98765,139800001.0
2007-06-20 07:35:00,1.9877,1.9877,1.9877,1.9877,210099993.0
2007-06-20 07:36:00,1.9878,1.9879,1.9878,1.9879,251800006.0
2007-06-20 07:37:00,1.98785,1.9879,1.98785,1.9879,34200000.0
2007-06-20 07:38:00,1.988,1.9882,1.98785,1.9881,396900001.0
2007-06-20 07:39:00,1.9882,1.9882,1.98815,1.98815,45500000.0
2007-06-20 07:40:00,1.9882,1.9882,1.988,1.98815,225600002.0
2007-06-20 07:41:00,1.9882,1.9885,1.9882,1.9885,439499998.0
2007-06-20 07:42:00,1.9885,1.9885,1.9882,1.9883,883800013.0
2007-06-20 07:43:00,1.9882,1.9883,1.9881,1.9883,351400003.0
2007-06-20 07:44:00,1.9883,1.9884,1.9882,1.9884,62699999.0
2007-06-20 07:45:00,1.9884,1.9886,1.9884,1.9885,250800001.0
2007-06-20 07:46:00,1.9885,1.9886,1.9885,1.9885,90400000.0
2007-06-20 07:47:00,1.9885,1.9887,1.9885,1.9885,152200000.0
2007-06-20 07:48:00,1.9885,1.9885,1.9884,1.9885,74000000.0
2007-06-20 07:49:00,1.9885,1.9886,1.98845,1.9885,289800000.0
2007-06-20 07:50:00,1.9884,1.9885,1.98815,1.9883,675199996.0
2007-06-20 07:51:00,1.9883,1.9885,1.9883,1.9883,137600000.0
2007-06-20 07:52:00,1.9883,1.9884,1.9883,1.9884,323699999.0
2007-06-20 07:53:00,1.9884,1.9884,1.9883,1.9884,214000000.0
2007-06-20 07:54:00,1.9884,1.9884,1.9884,1.9884,110000000.0
2007-06-20 07:55:00,1.9884,1.9885,1.9884,1.9885,225700000.0
2007-06-20 07:56:00,1.98845,1.9885,1.988,1.988,295700001.0
2007-06-20 07:57:00,1.98805,1.9882,1.98795,1.98805,599399994.0
2007-06-20 07:58:00,1.98805,1.9882,1.98805,1.9882,170500001.0
2007-06-20 07:59:00,1.9882,1.9882,1.9881,1.9881,297499999.0
2007-06-20 08:00:00,1.9881,1.9883,1.9876,1.98765,897999997.0
2007-06-20 08:01:00,1.9877,1.9877,1.9876,1.9877,333599999.0
2007-06-20 08:02:00,1.9877,1.9878,1.9876,1.9878,259600001.0
2007-06-20 08:03:00,1.9878,1.9879,1.9877,1.9879,318600000.0
2007-06-20 08:04:00,1.9879,1.9881,1.9878,1.9881,687199996.0
2007-06-20 08:05:00,1.9881,1.9882,1.9879,1.9881,583400000.0
2007-06-20 08:06:00,1.9882,1.98845,1.9881,1.9883,1112400009.0
2007-06-20 08:07:00,1.9883,1.9885,1.9883,1.9884,606300002.0
2007-06-20 08:08:00,1.9886,1.9886,1.9884,1.9884,47699998.0
2007-06-20 08:09:00,1.9884,1.9885,1.9884,1.9885,389399994.0
2007-06-20 08:10:00,1.9885,1.9887,1.98845,1.9885,509000000.0
2007-06-20 08:11:00,1.9885,1.9888,1.9885,1.9887,447099999.0
2007-06-20 08:12:00,1.9887,1.9887,1.98845,1.9885,803599998.0
2007-06-20 08:13:00,1.9886,1.9886,1.9885,1.9885,443200001.0
2007-06-20 08:14:00,1.9885,1.9885,1.9885,1.9885,208600000.0
2007-06-20 08:15:00,1.98838,1.98849,1.98828,1.98838,1195499979.0
2007-06-20 08:16:00,1.9885,1.9886,1.9885,1.9885,228499998.0
2007-06-20 08:17:00,1.98865,1.9887,1.9886,1.9887,346800001.0
2007-06-20 08:18:00,1.9887,1.9887,1.98855,1.9887,532699999.0
2007-06-20 08:19:00,1.9887,1.9888,1.9885,1.9887,462500001.0
2007-06-20 08:20:00,1.9888,1.9888,1.9885,1.9885,408100000.0
2007-06-20 08:21:00,1.9885,1.9887,1.98845,1.98845,294899997.0
2007-06-20 08:22:00,1.9885,1.9886,1.98845,1.9886,225200004.0
2007-06-20 08:23:00,1.9886,1.9886,1.9882,1.9882,505699990.0
2007-06-20 08:24:00,1.9882,1.9882,1.9881,1.9882,379100001.0
2007-06-20 08:25:00,1.9882,1.9882,1.98795,1.9881,909700004.0
2007-06-20 08:26:00,1.9881,1.9883,1.988,1.9883,774000004.0
2007-06-20 08:27:00,1.9883,1.9883,1.98825,1.98825,44000000.0
2007-06-20 08:28:00,1.9883,1.9884,1.98825,1.9884,196200000.0
2007-06-20 08:29:00,1.9884,1.9886,1.9883,1.9883,1180599997.0
2007-06-20 08:30:00,1.9883,1.9883,1.9883,1.9883,449899997.0
2007-06-20 08:31:00,1.9883,1.98845,1.9883,1.9884,181200003.0
2007-06-20 08:32:00,1.9884,1.9887,1.9884,1.9887,270500005.0
2007-06-20 08:33:00,1.9887,1.9887,1.98855,1.9887,327899999.0
2007-06-20 08:34:00,1.9887,1.9893,1.9887,1.9892,1380400018.0
2007-06-20 08:35:00,1.9893,1.9893,1.98915,1.9893,1936100005.0
2007-06-20 08:36:00,1.9893,1.9893,1.9892,1.9892,220500004.0
2007-06-20 08:37:00,1.9892,1.9892,1.989,1.9892,361400002.0
2007-06-20 08:38:00,1.9892,1.9892,1.9892,1.9892,391100007.0
2007-06-20 08:39:00,1.9892,1.9892,1.9891,1.9891,976199999.0
2007-06-20 08:40:00,1.9891,1.9893,1.9891,1.9892,509600005.0
2007-06-20 08:41:00,1.9892,1.9892,1.98905,1.9892,274400006.0
2007-06-20 08:42:00,1.9891,1.9891,1.98895,1.989,353499999.0
2007-06-20 08:43:00,1.98895,1.9891,1.98895,1.98905,201699999.0
2007-06-20 08:44:00,1.98905,1.98905,1.98865,1.9887,481900007.0
2007-06-20 08:45:00,1.9888,1.98885,1.98865,1.9888,808199998.0
2007-06-20 08:46:00,1.9888,1.9888,1.9888,1.9888,76000000.0
2007-06-20 08:47:00,1.9888,1.9888,1.9887,1.9888,192400000.0
2007-06-20 08:48:00,1.9887,1.9888,1.9887,1.98875,73000000.0
2007-06-20 08:49:00,1.9888,1.989,1.9888,1.9889,158499999.0
2007-06-20 08:50:00,1.98895,1.989,1.9889,1.9889,381199999.0
2007-06-20 08:51:00,1.9889,1.9891,1.9889,1.9889,562599998.0
2007-06-20 08:52:00,1.989,1.9891,1.98885,1.989,326900001.0
2007-06-20 08:53:00,1.989,1.9892,1.989,1.9892,332300000.0
2007-06-20 08:54:00,1.9892,1.9892,1.98905,1.98905,157300002.0
2007-06-20 08:55:00,1.989,1.9891,1.98895,1.989,655799990.0
2007-06-20 08:56:00,1.989,1.989,1.9888,1.9888,993400004.0
2007-06-20 08:57:00,1.9888,1.9888,1.9886,1.9887,615500000.0
2007-06-20 08:58:00,1.9887,1.989,1.9887,1.989,456799998.0
2007-06-20 08:59:00,1.989,1.98915,1.9889,1.9891,1150900000.0
2007-06-20 09:00:00,1.9891,1.9892,1.989,1.9892,676099988.0
2007-06-20 09:01:00,1.9892,1.9896,1.9892,1.9896,1564299991.0
2007-06-20 09:02:00,1.9896,1.9898,1.98955,1.9896,1699299991.0
2007-06-20 09:03:00,1.9896,1.9896,1.9893,1.9894,1267199991.0
2007-06-20 09:04:00,1.9893,1.9896,1.98925,1.9894,1579699994.0
2007-06-20 09:05:00,1.9894,1.9896,1.98935,1.98935,1198600001.0
2007-06-20 09:06:00,1.9893,1.9895,1.9893,1.9894,762599994.0
2007-06-20 09:07:00,1.9894,1.9894,1.9893,1.9893,184200002.0
2007-06-20 09:08:00,1.9893,1.9894,1.9893,1.9893,520400002.0
2007-06-20 09:09:00,1.9893,1.9893,1.98875,1.9889,1250300008.0
2007-06-20 09:10:00,1.9889,1.9889,1.98855,1.9886,445700003.0
2007-06-20 09:11:00,1.9886,1.9888,1.9885,1.9886,1378799993.0
2007-06-20 09:12:00,1.9886,1.9886,1.9885,1.9885,424400001.0
2007-06-20 09:13:00,1.9885,1.9885,1.9884,1.9885,347900004.0
2007-06-20 09:14:00,1.9886,1.9886,1.9879,1.9879,1955699993.0
2007-06-20 09:15:00,1.988,1.9883,1.98795,1.9881,2012739993.0
2007-06-20 09:16:00,1.988,1.9881,1.98795,1.9881,631099996.0
2007-06-20 09:17:00,1.9881,1.9881,1.98765,1.98765,1693461706.0
2007-06-20 09:18:00,1.9877,1.9878,1.9876,1.9878,1462399996.0
2007-06-20 09:19:00,1.9878,1.9879,1.9877,1.9877,1462399996.0
2007-06-20 09:20:00,1.9877,1.9879,1.98765,1.9877,683300001.0
2007-06-20 09:21:00,1.9877,1.9878,1.9875,1.9877,1089799997.0
2007-06-20 09:22:00,1.9877,1.9878,1.9876,1.9878,959299991.0
2007-06-20 09:23:00,1.9878,1.988,1.98775,1.9878,1153899997.0
2007-06-20 09:24:00,1.98775,1.9879,1.98775,1.9878,570500000.0
2007-06-20 09:25:00,1.9878,1.988,1.98775,1.9879,1589500005.0
2007-06-20 09:26:00,1.9879,1.988,1.9878,1.988,665300000.0
2007-06-20 09:27:00,1.9879,1.9879,1.9874,1.9874,1930799998.0
2007-06-20 09:28:00,1.98735,1.9876,1.98735,1.9875,1930799998.0
2007-06-20 09:29:00,1.9875,1.9877,1.9875,1.9876,1136099998.0
2007-06-20 09:30:00,1.9876,1.9877,1.9876,1.98765,721800000.0
2007-06-20 09:31:00,1.98765,1.9877,1.98745,1.9876,1738800005.0
2007-06-20 09:32:00,1.9876,1.9877,1.98745,1.9875,1549099993.0
2007-06-20 09:33:00,1.98745,1.9876,1.98745,1.98755,603099997.0
2007-06-20 09:34:00,1.98755,1.9877,1.9875,1.98765,1148299999.0
2007-06-20 09:35:00,1.9877,1.98795,1.98765,1.98775,1664199992.0
2007-06-20 09:36:00,1.98775,1.9879,1.98775,1.9878,1142399999.0
2007-06-20 09:37:00,1.9878,1.988,1.98775,1.988,760799999.0
2007-06-20 09:38:00,1.98795,1.98805,1.98795,1.98795,719200005.0
2007-06-20 09:39:00,1.988,1.9881,1.98795,1.9881,578800002.0
2007-06-20 09:40:00,1.9881,1.9881,1.988,1.9881,253300001.0
2007-06-20 09:41:00,1.9881,1.9885,1.9881,1.9882,1701299994.0
2007-06-20 09:42:00,1.9882,1.9886,1.9882,1.9885,982900005.0
2007-06-20 09:43:00,1.9885,1.9886,1.9884,1.9885,1184399999.0
2007-06-20 09:44:00,1.9885,1.9886,1.98835,1.9884,859600001.0
2007-06-20 09:45:00,1.9884,1.9884,1.9879,1.9881,1268699994.0
2007-06-20 09:46:00,1.98805,1.9881,1.98795,1.988,1037500005.0
2007-06-20 09:47:00,1.98805,1.9881,1.9878,1.98785,616800004.0
2007-06-20 09:48:00,1.98785,1.988,1.98785,1.98795,386099997.0
2007-06-20 09:49:00,1.98795,1.988,1.98795,1.988,166200000.0
2007-06-20 09:50:00,1.988,1.9882,1.988,1.9881,454100000.0
2007-06-20 09:51:00,1.9881,1.9883,1.9881,1.9882,321200001.0
2007-06-20 09:52:00,1.9882,1.9883,1.9881,1.9881,595499998.0
2007-06-20 09:53:00,1.9881,1.9882,1.988,1.98805,766599994.0
2007-06-20 09:54:00,1.9881,1.98825,1.98805,1.9881,490400000.0
2007-06-20 09:55:00,1.9881,1.9883,1.9881,1.98815,641400001.0
2007-06-20 09:56:00,1.98815,1.98825,1.98805,1.98815,814600000.0
2007-06-20 09:57:00,1.9882,1.9883,1.988,1.98805,677800002.0
2007-06-20 09:58:00,1.98805,1.9882,1.98805,1.9881,605099989.0
2007-06-20 09:59:00,1.98805,1.9881,1.9879,1.9879,433599999.0
2007-06-20 10:00:00,1.9879,1.988,1.9878,1.9879,688200002.0
2007-06-20 10:01:00,1.98785,1.988,1.98785,1.9879,352900003.0
2007-06-20 10:02:00,1.9879,1.988,1.98785,1.9879,1072700024.0
2007-06-20 10:03:00,1.9879,1.988,1.9878,1.9879,887300001.0
2007-06-20 10:04:00,1.9879,1.9881,1.9879,1.9879,357800000.0
2007-06-20 10:05:00,1.9879,1.988,1.98785,1.98785,278599997.0
2007-06-20 10:06:00,1.9879,1.988,1.9878,1.98785,464599998.0
2007-06-20 10:07:00,1.98785,1.988,1.98775,1.988,1207000002.0
2007-06-20 10:08:00,1.988,1.9884,1.9879,1.98805,1585800015.0
2007-06-20 10:09:00,1.98805,1.9885,1.98795,1.9883,1790500012.0
2007-06-20 10:10:00,1.9883,1.9884,1.98825,1.98825,934800000.0
2007-06-20 10:11:00,1.98825,1.98835,1.9881,1.9881,1181799981.0
2007-06-20 10:12:00,1.98805,1.9882,1.988,1.98805,571799996.0
2007-06-20 10:13:00,1.9881,1.9884,1.98805,1.98805,842699990.0
2007-06-20 10:14:00,1.98805,1.9882,1.988,1.9881,345900002.0
2007-06-20 10:15:00,1.9881,1.9883,1.988,1.98815,937099994.0
2007-06-20 10:16:00,1.98815,1.9882,1.98815,1.9882,156800000.0
2007-06-20 10:17:00,1.9882,1.9882,1.98795,1.98805,1344099986.0
2007-06-20 10:18:00,1.9882,1.9883,1.988,1.988,1400199997.0
2007-06-20 10:19:00,1.988,1.988,1.988,1.988,346100003.0
2007-06-20 10:20:00,1.988,1.9881,1.98795,1.988,527499990.0
2007-06-20 10:21:00,1.9879,1.988,1.9878,1.9879,1167000010.0
2007-06-20 10:22:00,1.9879,1.988,1.9879,1.98795,541999998.0
2007-06-20 10:23:00,1.98795,1.98795,1.9879,1.9879,321000000.0
2007-06-20 10:24:00,1.9879,1.9881,1.9879,1.9879,1486099997.0
2007-06-20 10:25:00,1.9879,1.9881,1.98785,1.9879,1670799997.0
2007-06-20 10:26:00,1.9879,1.9882,1.9879,1.9881,471500001.0
2007-06-20 10:27:00,1.9881,1.9883,1.988,1.9881,432300001.0
2007-06-20 10:28:00,1.9881,1.9881,1.9875,1.9876,1297300001.0
2007-06-20 10:29:00,1.98765,1.9878,1.9873,1.9873,1596099996.0
2007-06-20 10:30:00,1.9873,1.9914,1.9873,1.99055,1402300000.0
2007-06-20 10:31:00,1.9903,1.9914,1.9903,1.9912,1989300015.0
2007-06-20 10:32:00,1.9913,1.9918,1.9911,1.9918,1989300015.0
2007-06-20 10:33:00,1.9921,1.9922,1.9918,1.9921,1989300015.0
2007-06-20 10:34:00,1.99215,1.9922,1.9918,1.99185,1989300015.0
2007-06-20 10:35:00,1.9919,1.9921,1.9918,1.9918,987200001.0
2007-06-20 10:36:00,1.9918,1.9918,1.9916,1.9917,1419300001.0
2007-06-20 10:37:00,1.9917,1.9919,1.99165,1.9918,1913100006.0
2007-06-20 10:38:00,1.9918,1.9922,1.9918,1.992,2088200010.0
2007-06-20 10:39:00,1.992,1.9923,1.99195,1.9921,1725100005.0
2007-06-20 10:40:00,1.992,1.992,1.9917,1.9919,1862599999.0
2007-06-20 10:41:00,1.9918,1.9921,1.9915,1.9915,1862599999.0
2007-06-20 10:42:00,1.9914,1.9914,1.991,1.991,1862599999.0
2007-06-20 10:43:00,1.9911,1.9913,1.991,1.9912,1862599999.0
2007-06-20 10:44:00,1.9912,1.9912,1.9905,1.9906,1862599999.0
2007-06-20 10:45:00,1.9905,1.9906,1.9902,1.9903,1164400001.0
2007-06-20 10:46:00,1.9904,1.9904,1.99025,1.9904,1164400001.0
2007-06-20 10:47:00,1.9904,1.9904,1.99,1.99,1323200003.0
2007-06-20 10:48:00,1.99,1.99015,1.98945,1.9901,1787300006.0
2007-06-20 10:49:00,1.9901,1.9904,1.9898,1.9899,817700000.0
2007-06-20 10:50:00,1.98995,1.9904,1.98995,1.9904,817700000.0
2007-06-20 10:51:00,1.9904,1.9908,1.9904,1.9907,2078900003.0
2007-06-20 10:52:00,1.9905,1.9908,1.9905,1.9907,1713670837.0
2007-06-20 10:53:00,1.9908,1.9909,1.9907,1.9907,1713670837.0
2007-06-20 10:54:00,1.9907,1.9907,1.9905,1.9905,900602227.0
2007-06-20 10:55:00,1.9905,1.9906,1.99045,1.9905,1734200002.0
2007-06-20 10:56:00,1.99045,1.9906,1.99045,1.99045,508599999.0
2007-06-20 10:57:00,1.99045,1.9907,1.99045,1.9907,2038899996.0
2007-06-20 10:58:00,1.9907,1.9907,1.9903,1.9904,1620999988.0
2007-06-20 10:59:00,1.9904,1.9904,1.9897,1.9898,1579399997.0
2007-06-20 11:00:00,1.9897,1.9903,1.9897,1.9901,1716900008.0
2007-06-20 11:01:00,1.9902,1.9903,1.99,1.9901,1716900008.0
2007-06-20 11:02:00,1.99005,1.9903,1.99005,1.9903,1716900008.0
2007-06-20 11:03:00,1.9903,1.9905,1.9902,1.9904,593499993.0
2007-06-20 11:04:00,1.9904,1.9906,1.99035,1.9906,1520700001.0
2007-06-20 11:05:00,1.9906,1.9909,1.9905,1.9909,1611699994.0
2007-06-20 11:06:00,1.9908,1.9909,1.9908,1.9909,1956499992.0
2007-06-20 11:07:00,1.9908,1.9909,1.99055,1.9906,1956499992.0
2007-06-20 11:08:00,1.9906,1.9908,1.9905,1.9907,1353299981.0
2007-06-20 11:09:00,1.9907,1.991,1.9907,1.9908,1968900005.0
2007-06-20 11:10:00,1.9908,1.9908,1.9905,1.9907,1003899996.0
2007-06-20 11:11:00,1.9907,1.9907,1.9906,1.9907,225900003.0
2007-06-20 11:12:00,1.9907,1.9907,1.99055,1.9906,1198500005.0
2007-06-20 11:13:00,1.99055,1.9907,1.99055,1.9907,1187200006.0
2007-06-20 11:14:00,1.9907,1.9907,1.99055,1.9907,1155599999.0
2007-06-20 11:15:00,1.9907,1.9908,1.99065,1.9908,1610699989.0
2007-06-20 11:16:00,1.99075,1.991,1.99075,1.9908,985599992.0
2007-06-20 11:17:00,1.9908,1.991,1.9908,1.9909,1968800008.0
2007-06-20 11:18:00,1.9909,1.991,1.9908,1.99085,1312499997.0
2007-06-20 11:19:00,1.9909,1.9909,1.9908,1.9908,346700001.0
2007-06-20 11:20:00,1.99075,1.991,1.99075,1.99095,1469599998.0
2007-06-20 11:21:00,1.99085,1.9911,1.99075,1.991,1858400016.0
2007-06-20 11:22:00,1.991,1.991,1.99075,1.9908,732500005.0
2007-06-20 11:23:00,1.9908,1.9912,1.99075,1.9912,1457900002.0
2007-06-20 11:24:00,1.9912,1.9912,1.9911,1.9912,1729599991.0
2007-06-20 11:25:00,1.9912,1.9913,1.9912,1.9912,905099998.0
2007-06-20 11:26:00,1.99125,1.9914,1.9912,1.9913,710599999.0
2007-06-20 11:27:00,1.9913,1.9914,1.9911,1.9911,644299999.0
2007-06-20 11:28:00,1.9911,1.9913,1.991,1.9912,1399100000.0
2007-06-20 11:29:00,1.9912,1.9913,1.991,1.991,1210600001.0
2007-06-20 11:30:00,1.991,1.9912,1.99095,1.9912,1566799989.0
2007-06-20 11:31:00,1.9912,1.9912,1.99105,1.9911,410000005.0
2007-06-20 11:32:00,1.9911,1.9914,1.9911,1.9913,814999996.0
2007-06-20 11:33:00,1.99125,1.9917,1.99125,1.9915,2065699995.0
2007-06-20 11:34:00,1.9914,1.9917,1.9914,1.9917,1148400006.0
2007-06-20 11:35:00,1.9918,1.992,1.9917,1.99195,1148400006.0
2007-06-20 11:36:00,1.992,1.992,1.99185,1.99185,481099999.0
2007-06-20 11:37:00,1.9919,1.9919,1.9911,1.9912,928200000.0
2007-06-20 11:38:00,1.9912,1.9913,1.9909,1.9913,598699999.0
2007-06-20 11:39:00,1.9913,1.9914,1.99105,1.99105,726099999.0
2007-06-20 11:40:00,1.991,1.991,1.9907,1.9908,690400005.0
2007-06-20 11:41:00,1.9908,1.9912,1.99075,1.9912,690400005.0
2007-06-20 11:42:00,1.9912,1.9914,1.99105,1.9913,1029000003.0
2007-06-20 11:43:00,1.9913,1.9917,1.9913,1.9917,442300000.0
2007-06-20 11:44:00,1.9917,1.9917,1.99165,1.99165,1373399993.0
2007-06-20 11:45:00,1.9917,1.9921,1.99165,1.992,2107000001.0
2007-06-20 11:46:00,1.99205,1.9923,1.99205,1.99215,1508400002.0
2007-06-20 11:47:00,1.9921,1.9922,1.9918,1.9919,879200000.0
2007-06-20 11:48:00,1.9919,1.992,1.99185,1.992,879200000.0
2007-06-20 11:49:00,1.992,1.992,1.99185,1.99185,933400004.0
2007-06-20 11:50:00,1.99185,1.9921,1.9917,1.992,1290299996.0
2007-06-20 11:51:00,1.9921,1.9921,1.9918,1.9919,1935999995.0
2007-06-20 11:52:00,1.9919,1.9919,1.99175,1.9918,1935999995.0
2007-06-20 11:53:00,1.9918,1.9918,1.9915,1.99155,1398400003.0
2007-06-20 11:54:00,1.9915,1.9921,1.9915,1.992,2147199996.0
2007-06-20 11:55:00,1.99195,1.9921,1.99195,1.9921,2147199996.0
2007-06-20 11:56:00,1.9921,1.9922,1.99195,1.992,1675199998.0
2007-06-20 11:57:00,1.992,1.9922,1.99185,1.99215,2020199995.0
2007-06-20 11:58:00,1.99215,1.9923,1.992,1.9922,894499996.0
2007-06-20 11:59:00,1.9921,1.9926,1.9919,1.9926,328900000.0
2007-06-20 12:00:00,1.9927,1.9927,1.9926,1.9926,328900000.0
2007-06-20 12:01:00,1.9928,1.9928,1.9927,1.9928,328900000.0
2007-06-20 12:02:00,1.99275,1.9928,1.99275,1.9928,328900000.0
2007-06-20 12:03:00,1.9926,1.9932,1.9925,1.9932,1287500000.0
2007-06-20 12:04:00,1.9933,1.9933,1.9929,1.99295,1287500000.0
2007-06-20 12:05:00,1.99295,1.9933,1.9929,1.9931,1303799998.0
2007-06-20 12:06:00,1.9931,1.9932,1.99295,1.99295,1256899994.0
2007-06-20 12:07:00,1.993,1.993,1.99275,1.9929,524700000.0
2007-06-20 12:08:00,1.9929,1.9932,1.9929,1.9931,1300099997.0
2007-06-20 12:09:00,1.9932,1.9932,1.99305,1.99305,1300099997.0
2007-06-20 12:10:00,1.9931,1.9931,1.99305,1.99305,532200001.0
2007-06-20 12:11:00,1.9931,1.9931,1.9929,1.9929,803399998.0
2007-06-20 12:12:00,1.9929,1.9931,1.9929,1.993,887300000.0
2007-06-20 12:13:00,1.993,1.993,1.9927,1.9928,1082399996.0
2007-06-20 12:14:00,1.9928,1.9928,1.99245,1.99255,1185700003.0
2007-06-20 12:15:00,1.99255,1.9927,1.99255,1.9927,786199998.0
2007-06-20 12:16:00,1.9927,1.9928,1.99255,1.9927,1448700008.0
2007-06-20 12:17:00,1.9927,1.9927,1.9927,1.9927,514200000.0
2007-06-20 12:18:00,1.9927,1.9928,1.9927,1.9928,722400003.0
2007-06-20 12:19:00,1.9928,1.9928,1.99245,1.9925,1244599999.0
2007-06-20 12:20:00,1.9925,1.9926,1.9924,1.9925,824300001.0
2007-06-20 12:21:00,1.9924,1.9925,1.9922,1.9922,1181200000.0
2007-06-20 12:22:00,1.9922,1.9925,1.99215,1.99235,1665500003.0
2007-06-20 12:23:00,1.9924,1.9926,1.99235,1.9925,400599999.0
2007-06-20 12:24:00,1.9925,1.9926,1.9925,1.9926,304900000.0
2007-06-20 12:25:00,1.9926,1.9926,1.9925,1.99255,325500000.0
2007-06-20 12:26:00,1.9926,1.9926,1.9925,1.9925,516800000.0
2007-06-20 12:27:00,1.9925,1.99255,1.9924,1.9924,589700000.0
2007-06-20 12:28:00,1.9924,1.9924,1.99195,1.99195,1307400006.0
2007-06-20 12:29:00,1.9919,1.99195,1.9916,1.9917,1464100010.0
2007-06-20 12:30:00,1.9917,1.992,1.9917,1.9919,1090300000.0
2007-06-20 12:31:00,1.9919,1.9919,1.99185,1.99185,295400000.0
2007-06-20 12:32:00,1.9919,1.9919,1.9915,1.9917,2002400005.0
2007-06-20 12:33:00,1.9917,1.9918,1.9917,1.9917,285300000.0
2007-06-20 12:34:00,1.9917,1.9917,1.99165,1.99165,163800000.0
2007-06-20 12:35:00,1.99165,1.9919,1.99165,1.9919,956699998.0
2007-06-20 12:36:00,1.9919,1.992,1.9919,1.992,440400000.0
2007-06-20 12:37:00,1.992,1.992,1.99195,1.992,408300001.0
2007-06-20 12:38:00,1.992,1.992,1.99195,1.992,249600000.0
2007-06-20 12:39:00,1.992,1.9921,1.99185,1.992,1573999993.0
2007-06-20 12:40:00,1.992,1.992,1.9918,1.9919,988900009.0
2007-06-20 12:41:00,1.9919,1.992,1.99185,1.992,620999996.0
2007-06-20 12:42:00,1.992,1.992,1.99195,1.992,145299994.0
2007-06-20 12:43:00,1.992,1.992,1.9919,1.9919,145900000.0
2007-06-20 12:44:00,1.9919,1.9919,1.99175,1.99175,347399998.0
2007-06-20 12:45:00,1.9918,1.9921,1.9918,1.9921,977399999.0
2007-06-20 12:46:00,1.9921,1.9921,1.992,1.9921,792699999.0
2007-06-20 12:47:00,1.9921,1.9923,1.992,1.9922,570500007.0
2007-06-20 12:48:00,1.9923,1.9923,1.9922,1.9922,507600000.0
2007-06-20 12:49:00,1.9922,1.9925,1.9922,1.9924,1996499998.0
2007-06-20 12:50:00,1.9924,1.9925,1.9924,1.9925,307100000.0
2007-06-20 12:51:00,1.9925,1.9926,1.9925,1.9925,809300018.0
2007-06-20 12:52:00,1.9925,1.9926,1.9925,1.9925,451100000.0
2007-06-20 12:53:00,1.9925,1.9925,1.9923,1.9924,331899994.0
2007-06-20 12:54:00,1.9924,1.9924,1.99235,1.99235,768099992.0
2007-06-20 12:55:00,1.9924,1.9925,1.9924,1.9925,504399998.0
2007-06-20 12:56:00,1.9925,1.9925,1.9923,1.9923,828500010.0
2007-06-20 12:57:00,1.9923,1.9924,1.9923,1.9924,604700007.0
2007-06-20 12:58:00,1.9924,1.9927,1.9924,1.9926,905199991.0
2007-06-20 12:59:00,1.9925,1.9928,1.9923,1.9927,1844599995.0
2007-06-20 13:00:00,1.9928,1.9929,1.9925,1.9926,1844599995.0
2007-06-20 13:01:00,1.9926,1.9928,1.99255,1.9927,1097399997.0
2007-06-20 13:02:00,1.9927,1.9927,1.99265,1.9927,377300000.0
2007-06-20 13:03:00,1.9928,1.9928,1.9925,1.9925,1161199999.0
2007-06-20 13:04:00,1.9925,1.9926,1.9925,1.9926,1161199999.0
2007-06-20 13:05:00,1.9926,1.9926,1.99235,1.9924,609999996.0
2007-06-20 13:06:00,1.9924,1.9924,1.9921,1.9922,1282699994.0
2007-06-20 13:07:00,1.9922,1.9923,1.99205,1.9921,1662299991.0
2007-06-20 13:08:00,1.9921,1.9923,1.99205,1.9922,1310700000.0
2007-06-20 13:09:00,1.9923,1.9924,1.9922,1.9924,447500001.0
2007-06-20 13:10:00,1.9924,1.9925,1.9923,1.9924,1240600011.0
2007-06-20 13:11:00,1.9924,1.9926,1.9924,1.9925,758300000.0
2007-06-20 13:12:00,1.9925,1.9925,1.9924,1.9925,529100003.0
2007-06-20 13:13:00,1.9925,1.9926,1.9925,1.9926,241100000.0
2007-06-20 13:14:00,1.9926,1.9928,1.9926,1.9926,1954000016.0
2007-06-20 13:15:00,1.9926,1.9926,1.9924,1.99245,1837099998.0
2007-06-20 13:16:00,1.9925,1.9925,1.9924,1.9925,261899998.0
2007-06-20 13:17:00,1.9925,1.9925,1.9923,1.9923,873800001.0
2007-06-20 13:18:00,1.9923,1.9923,1.9923,1.9923,1392999994.0
2007-06-20 13:19:00,1.9923,1.9924,1.9923,1.9923,407800000.0
2007-06-20 13:20:00,1.9923,1.9925,1.9923,1.9924,486300000.0
2007-06-20 13:21:00,1.9924,1.9925,1.99235,1.99235,686500001.0
2007-06-20 13:22:00,1.99235,1.9928,1.99235,1.9925,997999998.0
2007-06-20 13:23:00,1.9925,1.9926,1.99235,1.99235,561200001.0
2007-06-20 13:24:00,1.99235,1.9924,1.99235,1.99235,744299992.0
2007-06-20 13:25:00,1.9924,1.9924,1.9923,1.9924,1294800004.0
2007-06-20 13:26:00,1.9924,1.9925,1.99235,1.9925,422399999.0
2007-06-20 13:27:00,1.9925,1.9926,1.9925,1.9926,393800000.0
2007-06-20 13:28:00,1.9926,1.9926,1.99255,1.9926,238200000.0
2007-06-20 13:29:00,1.9926,1.9928,1.99255,1.9928,965899993.0
2007-06-20 13:30:00,1.9927,1.9928,1.9921,1.9922,1686399983.0
2007-06-20 13:31:00,1.9921,1.99215,1.9919,1.9921,1263800003.0
2007-06-20 13:32:00,1.9921,1.9921,1.992,1.9921,308500001.0
2007-06-20 13:33:00,1.9922,1.9923,1.992,1.9922,1123700001.0
2007-06-20 13:34:00,1.99215,1.9922,1.99205,1.9921,532599998.0
2007-06-20 13:35:00,1.9922,1.9922,1.992,1.9921,538400003.0
2007-06-20 13:36:00,1.992,1.9923,1.992,1.9923,534700003.0
2007-06-20 13:37:00,1.9922,1.9925,1.99215,1.9925,866200005.0
2007-06-20 13:38:00,1.9925,1.9926,1.9924,1.9925,935700009.0
2007-06-20 13:39:00,1.9925,1.9925,1.9924,1.9925,865799998.0
2007-06-20 13:40:00,1.9925,1.9926,1.9924,1.9926,904400000.0
2007-06-20 13:41:00,1.9926,1.9927,1.9925,1.9927,407000000.0
2007-06-20 13:42:00,1.9927,1.9929,1.9926,1.9928,716900001.0
2007-06-20 13:43:00,1.9927,1.9928,1.9926,1.9926,637900002.0
2007-06-20 13:44:00,1.9927,1.9927,1.9925,1.9925,637900002.0
2007-06-20 13:45:00,1.9925,1.9926,1.9925,1.9926,383100000.0
2007-06-20 13:46:00,1.9926,1.9926,1.99245,1.99245,1133599995.0
2007-06-20 13:47:00,1.9925,1.9925,1.99245,1.9925,1447700002.0
2007-06-20 13:48:00,1.9925,1.9926,1.9925,1.9925,567300004.0
2007-06-20 13:49:00,1.9925,1.9926,1.99245,1.9925,954199992.0
2007-06-20 13:50:00,1.9925,1.9926,1.99245,1.9926,1182399993.0
2007-06-20 13:51:00,1.9926,1.9927,1.9925,1.9927,1148300008.0
2007-06-20 13:52:00,1.9927,1.9928,1.9926,1.9928,576700003.0
2007-06-20 13:53:00,1.9928,1.9928,1.9926,1.9927,145000000.0
2007-06-20 13:54:00,1.9927,1.9928,1.9927,1.9928,213300000.0
2007-06-20 13:55:00,1.9928,1.9928,1.99255,1.99255,550499999.0
2007-06-20 13:56:00,1.9925,1.9927,1.9925,1.9927,473200000.0
2007-06-20 13:57:00,1.9927,1.9928,1.9927,1.99275,473200000.0
2007-06-20 13:58:00,1.99275,1.9928,1.99265,1.99265,171500000.0
2007-06-20 13:59:00,1.99265,1.9927,1.9926,1.9926,171900000.0
2007-06-20 14:00:00,1.99255,1.9928,1.9924,1.9927,1665600012.0
2007-06-20 14:01:00,1.9928,1.9928,1.9927,1.9927,661400000.0
2007-06-20 14:02:00,1.9927,1.9928,1.99265,1.99265,701200000.0
2007-06-20 14:03:00,1.99265,1.99265,1.9925,1.9925,185800000.0
2007-06-20 14:04:00,1.9925,1.99255,1.99245,1.99245,591300001.0
2007-06-20 14:05:00,1.99245,1.99245,1.9924,1.99245,539099991.0
2007-06-20 14:06:00,1.99245,1.9925,1.99245,1.9925,149700000.0
2007-06-20 14:07:00,1.9926,1.9926,1.99245,1.9925,718100003.0
2007-06-20 14:08:00,1.9925,1.9925,1.9924,1.99245,1118900024.0
2007-06-20 14:09:00,1.99245,1.9925,1.9924,1.9925,974799999.0
2007-06-20 14:10:00,1.9925,1.9927,1.99245,1.9927,1131900001.0
2007-06-20 14:11:00,1.9927,1.9929,1.9927,1.9928,1402799993.0
2007-06-20 14:12:00,1.9928,1.993,1.9928,1.993,1583400003.0
2007-06-20 14:13:00,1.99295,1.9933,1.99285,1.9933,2002400001.0
2007-06-20 14:14:00,1.9933,1.9934,1.9931,1.9931,2004500007.0
2007-06-20 14:15:00,1.99305,1.9932,1.99305,1.9931,2004500007.0
2007-06-20 14:16:00,1.9931,1.99315,1.9928,1.9928,594500000.0
2007-06-20 14:17:00,1.99285,1.993,1.99285,1.99285,1407099997.0
2007-06-20 14:18:00,1.99285,1.9929,1.99275,1.9928,481600000.0
2007-06-20 14:19:00,1.9928,1.9931,1.9928,1.99295,1177700002.0
2007-06-20 14:20:00,1.993,1.9931,1.9929,1.993,1329600002.0
2007-06-20 14:21:00,1.9929,1.993,1.9929,1.9929,1329600002.0
2007-06-20 14:22:00,1.9929,1.9929,1.9928,1.9929,1329600002.0
2007-06-20 14:23:00,1.9928,1.9929,1.9925,1.9925,474500003.0
2007-06-20 14:24:00,1.9925,1.99265,1.9925,1.9926,474500003.0
2007-06-20 14:25:00,1.99255,1.9929,1.9925,1.99275,1506900003.0
2007-06-20 14:26:00,1.9928,1.9928,1.99265,1.9928,455600000.0
2007-06-20 14:27:00,1.9928,1.9928,1.9927,1.9928,960500003.0
2007-06-20 14:28:00,1.99275,1.9928,1.9926,1.99265,850799996.0
2007-06-20 14:29:00,1.9927,1.9929,1.9926,1.9926,890300002.0
2007-06-20 14:30:00,1.9926,1.9926,1.9921,1.9924,1708099996.0
2007-06-20 14:31:00,1.9923,1.9924,1.9922,1.9924,845699998.0
2007-06-20 14:32:00,1.99235,1.99245,1.9923,1.99235,845699998.0
2007-06-20 14:33:00,1.9924,1.9925,1.99235,1.99245,744799996.0
2007-06-20 14:34:00,1.9925,1.9925,1.99235,1.9924,374700001.0
2007-06-20 14:35:00,1.9924,1.9924,1.99215,1.9922,504999998.0
2007-06-20 14:36:00,1.99215,1.9926,1.9921,1.9924,1295300002.0
2007-06-20 14:37:00,1.9925,1.9928,1.9925,1.9928,1740000000.0
2007-06-20 14:38:00,1.9929,1.9929,1.9927,1.9928,1740000000.0
2007-06-20 14:39:00,1.9928,1.9929,1.9927,1.9928,1198400003.0
2007-06-20 14:40:00,1.9929,1.9929,1.9928,1.9929,1198400003.0
2007-06-20 14:41:00,1.99285,1.993,1.99275,1.993,1198400003.0
2007-06-20 14:42:00,1.993,1.993,1.99275,1.99275,767200007.0
2007-06-20 14:43:00,1.99275,1.9929,1.9927,1.99275,576999998.0
2007-06-20 14:44:00,1.9928,1.9929,1.9927,1.9929,653799995.0
2007-06-20 14:45:00,1.99285,1.9929,1.99275,1.9928,451600000.0
2007-06-20 14:46:00,1.9928,1.9928,1.9927,1.9927,159999999.0
2007-06-20 14:47:00,1.9927,1.9928,1.9927,1.9928,181100003.0
2007-06-20 14:48:00,1.9928,1.99295,1.9928,1.9929,1348299997.0
2007-06-20 14:49:00,1.993,1.9934,1.993,1.9933,1967100005.0
2007-06-20 14:50:00,1.9935,1.9935,1.9934,1.9935,1967100005.0
2007-06-20 14:51:00,1.9935,1.9939,1.99345,1.9938,1967100005.0
2007-06-20 14:52:00,1.9939,1.9939,1.9937,1.9937,1201600009.0
2007-06-20 14:53:00,1.9936,1.9937,1.9935,1.9936,1201600009.0
2007-06-20 14:54:00,1.9936,1.9936,1.9933,1.9935,722100002.0
2007-06-20 14:55:00,1.9935,1.9936,1.9935,1.9936,364900001.0
2007-06-20 14:56:00,1.9936,1.9937,1.9935,1.9936,456999999.0
2007-06-20 14:57:00,1.9936,1.994,1.9936,1.9939,1623500008.0
2007-06-20 14:58:00,1.9938,1.994,1.9938,1.9938,481400002.0
2007-06-20 14:59:00,1.9938,1.9939,1.9937,1.9939,1515000001.0
2007-06-20 15:00:00,1.9939,1.9939,1.9937,1.9939,331700003.0
2007-06-20 15:01:00,1.9938,1.9938,1.9937,1.9937,1143300004.0
2007-06-20 15:02:00,1.9937,1.9938,1.99365,1.99365,457999999.0
2007-06-20 15:03:00,1.9937,1.9938,1.9935,1.9935,1793100005.0
2007-06-20 15:04:00,1.9935,1.9935,1.99315,1.99325,2021299988.0
2007-06-20 15:05:00,1.99325,1.9933,1.99315,1.9932,667800003.0
2007-06-20 15:06:00,1.9932,1.9933,1.993,1.9933,1841699991.0
2007-06-20 15:07:00,1.9933,1.9933,1.99315,1.99315,1108299996.0
2007-06-20 15:08:00,1.9932,1.9936,1.99315,1.9935,748799996.0
2007-06-20 15:09:00,1.9935,1.9935,1.9932,1.99325,450000004.0
2007-06-20 15:10:00,1.99325,1.99325,1.993,1.993,1464200005.0
2007-06-20 15:11:00,1.993,1.9931,1.99295,1.993,1596662497.0
2007-06-20 15:12:00,1.993,1.9932,1.993,1.993,1177300007.0
2007-06-20 15:13:00,1.993,1.9932,1.993,1.993,1364700008.0
2007-06-20 15:14:00,1.993,1.9931,1.99295,1.9931,1693900001.0
2007-06-20 15:15:00,1.9932,1.9933,1.99315,1.99315,953399998.0
2007-06-20 15:16:00,1.9932,1.9932,1.9929,1.9929,974999997.0
2007-06-20 15:17:00,1.9929,1.993,1.99285,1.993,1131499992.0
2007-06-20 15:18:00,1.993,1.9931,1.993,1.9931,591400006.0
2007-06-20 15:19:00,1.9931,1.9932,1.993,1.9931,2032529998.0
2007-06-20 15:20:00,1.99315,1.9933,1.99315,1.9933,337099999.0
2007-06-20 15:21:00,1.99325,1.9933,1.9932,1.9932,713800000.0
2007-06-20 15:22:00,1.9932,1.9932,1.9931,1.9932,624199998.0
2007-06-20 15:23:00,1.9932,1.9932,1.99295,1.99295,844799990.0
2007-06-20 15:24:00,1.99295,1.9933,1.9929,1.9933,628400002.0
2007-06-20 15:25:00,1.9933,1.9933,1.9932,1.99325,1337399979.0
2007-06-20 15:26:00,1.99325,1.9934,1.99325,1.9933,897500006.0
2007-06-20 15:27:00,1.9933,1.9935,1.9933,1.9934,539340000.0
2007-06-20 15:28:00,1.9934,1.99345,1.99335,1.9934,284600000.0
2007-06-20 15:29:00,1.99335,1.99355,1.99335,1.9934,564400002.0
2007-06-20 15:30:00,1.99335,1.9935,1.99335,1.99335,521200000.0
2007-06-20 15:31:00,1.9934,1.9935,1.9933,1.9934,736300002.0
2007-06-20 15:32:00,1.99335,1.9934,1.99325,1.9934,983700003.0
2007-06-20 15:33:00,1.9933,1.9934,1.99325,1.9933,1153999994.0
2007-06-20 15:34:00,1.9933,1.9933,1.99325,1.9933,977200011.0
2007-06-20 15:35:00,1.9934,1.9934,1.9933,1.9933,1367300004.0
2007-06-20 15:36:00,1.99325,1.9935,1.99325,1.9935,1367300004.0
2007-06-20 15:37:00,1.99345,1.9937,1.99345,1.9935,1378700001.0
2007-06-20 15:38:00,1.9935,1.9936,1.9934,1.9935,1370500007.0
2007-06-20 15:39:00,1.99345,1.9935,1.99345,1.9935,257300000.0
2007-06-20 15:40:00,1.9935,1.9936,1.9934,1.9935,516100002.0
2007-06-20 15:41:00,1.9935,1.9935,1.9935,1.9935,7600000.0
2007-06-20 15:42:00,1.9935,1.9936,1.9933,1.99335,685000002.0
2007-06-20 15:43:00,1.99335,1.9936,1.99325,1.99335,1837100012.0
2007-06-20 15:44:00,1.99335,1.9934,1.99325,1.9933,557600002.0
2007-06-20 15:45:00,1.9933,1.9934,1.9933,1.9934,372800000.0
2007-06-20 15:46:00,1.9934,1.9934,1.99325,1.99325,147899999.0
2007-06-20 15:47:00,1.99325,1.9933,1.993,1.9931,720400001.0
2007-06-20 15:48:00,1.9931,1.9931,1.99285,1.993,1634499999.0
2007-06-20 15:49:00,1.993,1.9931,1.9928,1.9929,573000002.0
2007-06-20 15:50:00,1.9929,1.9929,1.9925,1.9925,1270200003.0
2007-06-20 15:51:00,1.9925,1.9928,1.9925,1.9926,1307099994.0
2007-06-20 15:52:00,1.9926,1.9928,1.9925,1.9926,2001399992.0
2007-06-20 15:53:00,1.9925,1.9927,1.9924,1.9925,2001399992.0
2007-06-20 15:54:00,1.9925,1.9927,1.99235,1.9926,2001399992.0
2007-06-20 15:55:00,1.9926,1.9929,1.9925,1.99265,1815899999.0
2007-06-20 15:56:00,1.99265,1.9929,1.9926,1.9929,1283000002.0
2007-06-20 15:57:00,1.9929,1.9931,1.99275,1.9931,1929100001.0
2007-06-20 15:58:00,1.9931,1.9932,1.99295,1.9932,991799999.0
2007-06-20 15:59:00,1.9932,1.9932,1.9926,1.9928,1636399998.0
2007-06-20 16:00:00,1.993,1.9932,1.9927,1.9932,1178699996.0
2007-06-20 16:01:00,1.9933,1.9933,1.9928,1.9929,1178699996.0
2007-06-20 16:02:00,1.9928,1.993,1.99275,1.9928,1178699996.0
2007-06-20 16:03:00,1.9929,1.9929,1.9927,1.9927,1579200004.0
2007-06-20 16:04:00,1.9927,1.993,1.9927,1.9929,1579200004.0
2007-06-20 16:05:00,1.9929,1.9929,1.9928,1.9928,328400000.0
2007-06-20 16:06:00,1.9928,1.9931,1.9928,1.9929,1181399998.0
2007-06-20 16:07:00,1.9928,1.993,1.9928,1.993,1707500015.0
2007-06-20 16:08:00,1.9929,1.993,1.99275,1.99275,1707500015.0
2007-06-20 16:09:00,1.9928,1.9929,1.99255,1.9926,1571500006.0
2007-06-20 16:10:00,1.9925,1.9925,1.9922,1.9923,1750899983.0
2007-06-20 16:11:00,1.9924,1.9926,1.9924,1.9925,1750899983.0
2007-06-20 16:12:00,1.9926,1.9927,1.9925,1.9925,1750899983.0
2007-06-20 16:13:00,1.9925,1.99265,1.9925,1.99255,1750899983.0
2007-06-20 16:14:00,1.99255,1.9927,1.99245,1.9926,1300299989.0
2007-06-20 16:15:00,1.9925,1.9927,1.99245,1.99255,1146500001.0
2007-06-20 16:16:00,1.99255,1.9927,1.9925,1.9926,1232500001.0
2007-06-20 16:17:00,1.99255,1.9927,1.99245,1.9926,1229500001.0
2007-06-20 16:18:00,1.9926,1.9927,1.9926,1.9926,2050200000.0
2007-06-20 16:19:00,1.9926,1.9928,1.9926,1.9927,1133600001.0
2007-06-20 16:20:00,1.9927,1.9927,1.99255,1.9926,898700001.0
2007-06-20 16:21:00,1.9926,1.9926,1.99255,1.9926,130800000.0
2007-06-20 16:22:00,1.9926,1.9928,1.99255,1.9927,486100000.0
2007-06-20 16:23:00,1.99265,1.9927,1.9926,1.9927,223299997.0
2007-06-20 16:24:00,1.9927,1.993,1.9927,1.9928,1196400009.0
2007-06-20 16:25:00,1.9929,1.9929,1.9928,1.9929,1286800000.0
2007-06-20 16:26:00,1.993,1.9932,1.993,1.99315,1286800000.0
2007-06-20 16:27:00,1.99315,1.9933,1.99295,1.993,2103700010.0
2007-06-20 16:28:00,1.993,1.9932,1.9929,1.9931,766699997.0
2007-06-20 16:29:00,1.99315,1.9933,1.99305,1.9931,766699997.0
2007-06-20 16:30:00,1.9931,1.9932,1.99295,1.9931,1416300002.0
2007-06-20 16:31:00,1.9931,1.99315,1.99295,1.9931,571299999.0
2007-06-20 16:32:00,1.9931,1.9931,1.99295,1.993,819700000.0
2007-06-20 16:33:00,1.99295,1.9931,1.99295,1.993,471299999.0
2007-06-20 16:34:00,1.993,1.9932,1.993,1.99315,612900005.0
2007-06-20 16:35:00,1.9931,1.9933,1.99305,1.9933,957099995.0
2007-06-20 16:36:00,1.9933,1.99345,1.99305,1.9931,1149400005.0
2007-06-20 16:37:00,1.9931,1.9933,1.993,1.99305,1290000000.0
2007-06-20 16:38:00,1.9931,1.99315,1.99305,1.9931,1301499998.0
2007-06-20 16:39:00,1.9931,1.9932,1.9931,1.99315,320300000.0
2007-06-20 16:40:00,1.99315,1.9933,1.9931,1.9932,889500005.0
2007-06-20 16:41:00,1.99315,1.9932,1.993,1.9932,1504400002.0
2007-06-20 16:42:00,1.9932,1.9932,1.993,1.99305,581800002.0
2007-06-20 16:43:00,1.99305,1.99305,1.9929,1.99295,822609998.0
2007-06-20 16:44:00,1.99295,1.993,1.99295,1.99295,586200000.0
2007-06-20 16:45:00,1.99295,1.9932,1.99295,1.9932,657327501.0
2007-06-20 16:46:00,1.9932,1.9932,1.9932,1.9932,409600000.0
2007-06-20 16:47:00,1.9932,1.9933,1.99305,1.99315,1158500005.0
2007-06-20 16:48:00,1.99315,1.9933,1.9931,1.9932,1444100000.0
2007-06-20 16:49:00,1.9932,1.9933,1.9931,1.9932,687199991.0
2007-06-20 16:50:00,1.9932,1.9933,1.99305,1.9933,1156500004.0
2007-06-20 16:51:00,1.9933,1.9933,1.993,1.9931,1103399997.0
2007-06-20 16:52:00,1.9931,1.9931,1.9928,1.9929,1414300015.0
2007-06-20 16:53:00,1.9929,1.9929,1.9926,1.9927,1802600007.0
2007-06-20 16:54:00,1.99275,1.9929,1.99265,1.9928,1376800016.0
2007-06-20 16:55:00,1.9928,1.9929,1.99265,1.9928,1584599999.0
2007-06-20 16:56:00,1.9928,1.9928,1.9926,1.9927,1121399991.0
2007-06-20 16:57:00,1.9927,1.9928,1.9926,1.9927,1195899996.0
2007-06-20 16:58:00,1.99265,1.9929,1.9926,1.9929,1061199996.0
2007-06-20 16:59:00,1.9929,1.993,1.9926,1.9928,1247599995.0
2007-06-20 17:00:00,1.9929,1.9929,1.9926,1.9927,1247599995.0
2007-06-20 17:01:00,1.9927,1.9929,1.9927,1.9928,1247599995.0
2007-06-20 17:02:00,1.9927,1.9928,1.9927,1.9928,1056300002.0
2007-06-20 17:03:00,1.9927,1.9928,1.9926,1.9927,1056300002.0
2007-06-20 17:04:00,1.9927,1.9928,1.9925,1.9926,1056300002.0
2007-06-20 17:05:00,1.9925,1.9928,1.9925,1.9926,742499989.0
2007-06-20 17:06:00,1.99275,1.99275,1.99255,1.99265,742499989.0
2007-06-20 17:07:00,1.9927,1.99275,1.9926,1.99265,750899997.0
2007-06-20 17:08:00,1.99265,1.9929,1.99265,1.9929,639500005.0
2007-06-20 17:09:00,1.9929,1.9931,1.99275,1.9931,1786100006.0
2007-06-20 17:10:00,1.993,1.9934,1.993,1.9933,1390999992.0
2007-06-20 17:11:00,1.9934,1.9934,1.993,1.99305,1390999992.0
2007-06-20 17:12:00,1.9931,1.9932,1.99295,1.9932,749299992.0
2007-06-20 17:13:00,1.9932,1.9932,1.9928,1.9928,1560099993.0
2007-06-20 17:14:00,1.99275,1.9928,1.99265,1.9928,893999999.0
2007-06-20 17:15:00,1.9928,1.9929,1.9928,1.9928,1421700001.0
2007-06-20 17:17:00,1.9927,1.9928,1.9926,1.9926,1641099994.0
2007-06-20 17:18:00,1.9927,1.9928,1.9927,1.9927,1641099994.0
2007-06-20 17:19:00,1.99275,1.9929,1.9927,1.99285,1641099994.0
2007-06-20 17:20:00,1.9929,1.99295,1.9925,1.9926,1954599986.0
2007-06-20 17:21:00,1.9925,1.9927,1.9925,1.9927,574600002.0
2007-06-20 17:22:00,1.9927,1.9928,1.9927,1.9928,299299999.0
2007-06-20 17:23:00,1.9929,1.9931,1.9927,1.993,299299999.0
2007-06-20 17:24:00,1.9931,1.9933,1.9929,1.993,299299999.0
2007-06-20 17:25:00,1.9932,1.9932,1.9931,1.9931,299299999.0
2007-06-20 17:26:00,1.99305,1.9931,1.99305,1.9931,299299999.0
2007-06-20 17:27:00,1.9931,1.9931,1.99305,1.9931,1172099999.0
2007-06-20 17:28:00,1.9931,1.9931,1.9931,1.9931,419700000.0
2007-06-20 17:29:00,1.9931,1.9932,1.9931,1.9932,470699999.0
2007-06-20 17:30:00,1.9933,1.9934,1.9932,1.99335,1777300002.0
2007-06-20 17:31:00,1.99335,1.9934,1.9933,1.9934,424299998.0
2007-06-20 17:32:00,1.9934,1.9934,1.99325,1.9934,487200000.0
2007-06-20 17:33:00,1.9934,1.9934,1.9931,1.9931,923500000.0
2007-06-20 17:34:00,1.9932,1.9932,1.99305,1.99305,279500000.0
2007-06-20 17:35:00,1.9931,1.9933,1.99305,1.9931,635900008.0
2007-06-20 17:36:00,1.9931,1.9932,1.99305,1.99315,1259100015.0
2007-06-20 17:37:00,1.9932,1.9933,1.99305,1.99315,1320500028.0
2007-06-20 17:38:00,1.9931,1.9934,1.9931,1.99325,1255200005.0
2007-06-20 17:39:00,1.99325,1.9934,1.99315,1.9934,1054600001.0
2007-06-20 17:40:00,1.9934,1.9934,1.9933,1.9933,1124899995.0
2007-06-20 17:41:00,1.9933,1.9934,1.9932,1.9934,767200002.0
2007-06-20 17:42:00,1.9934,1.9936,1.9933,1.9935,1988899991.0
2007-06-20 17:43:00,1.9936,1.9936,1.99345,1.9936,417299999.0
2007-06-20 17:44:00,1.9936,1.9937,1.9935,1.9935,1368099998.0
2007-06-20 17:45:00,1.9935,1.9936,1.9934,1.9935,1028500003.0
2007-06-20 17:46:00,1.9935,1.99355,1.99335,1.99335,831600001.0
2007-06-20 17:47:00,1.9934,1.9935,1.99335,1.9935,500999997.0
2007-06-20 17:48:00,1.9935,1.9936,1.9935,1.9936,781099998.0
2007-06-20 17:49:00,1.99355,1.9937,1.99355,1.9937,459499999.0
2007-06-20 17:50:00,1.9937,1.9939,1.9937,1.99375,898700001.0
2007-06-20 17:51:00,1.9938,1.994,1.99365,1.9939,1037000000.0
2007-06-20 17:52:00,1.99385,1.99385,1.99365,1.99375,1146299998.0
2007-06-20 17:53:00,1.99375,1.9939,1.9937,1.99375,870900004.0
2007-06-20 17:54:00,1.99375,1.99375,1.9936,1.9936,334000001.0
2007-06-20 17:55:00,1.9936,1.9937,1.9935,1.9935,441300000.0
2007-06-20 17:56:00,1.9935,1.9936,1.99325,1.9935,947100000.0
2007-06-20 17:57:00,1.9935,1.9936,1.9934,1.9935,768600000.0
2007-06-20 17:58:00,1.9935,1.9935,1.9935,1.9935,768600000.0
2007-06-20 17:59:00,1.9935,1.9935,1.9934,1.99345,923999998.0
2007-06-20 18:00:00,1.99345,1.9936,1.99325,1.99325,1747300000.0
2007-06-20 18:01:00,1.99325,1.9933,1.99305,1.9932,1471000006.0
2007-06-20 18:02:00,1.9932,1.9933,1.99305,1.9932,1429100009.0
2007-06-20 18:03:00,1.9932,1.9932,1.993,1.9931,537300002.0
2007-06-20 18:04:00,1.9931,1.9932,1.99295,1.99305,853400006.0
2007-06-20 18:05:00,1.9931,1.9933,1.99305,1.9932,956500003.0
2007-06-20 18:06:00,1.99315,1.9932,1.99305,1.9931,1564200003.0
2007-06-20 18:07:00,1.9931,1.9933,1.9931,1.9931,1143899997.0
2007-06-20 18:08:00,1.9931,1.9932,1.993,1.9931,608700004.0
2007-06-20 18:09:00,1.9932,1.9932,1.9931,1.9931,72700000.0
2007-06-20 18:10:00,1.9931,1.9932,1.99305,1.9932,448099999.0
2007-06-20 18:11:00,1.9932,1.9933,1.99315,1.99315,1053399997.0
2007-06-20 18:12:00,1.99315,1.9933,1.99315,1.9933,417900002.0
2007-06-20 18:13:00,1.9933,1.99345,1.9933,1.99345,477599995.0
2007-06-20 18:14:00,1.99345,1.9937,1.99345,1.99345,1033000002.0
2007-06-20 18:15:00,1.99345,1.9937,1.99345,1.99365,624300002.0
2007-06-20 18:16:00,1.9936,1.9938,1.9935,1.9937,1673900003.0
2007-06-20 18:17:00,1.99365,1.994,1.99365,1.9939,724900001.0
2007-06-20 18:18:00,1.9939,1.994,1.99385,1.99385,1172500002.0
2007-06-20 18:19:00,1.9939,1.9943,1.99385,1.9942,1176500006.0
2007-06-20 18:20:00,1.9941,1.9943,1.9941,1.99415,1397100000.0
2007-06-20 18:21:00,1.99415,1.9943,1.99415,1.9943,261999999.0
2007-06-20 18:22:00,1.9943,1.9944,1.9942,1.9944,383499998.0
2007-06-20 18:23:00,1.9943,1.9944,1.9942,1.9943,548900001.0
2007-06-20 18:24:00,1.9942,1.9943,1.99415,1.9942,2071299999.0
2007-06-20 18:25:00,1.9942,1.9943,1.99405,1.99415,1834100015.0
2007-06-20 18:26:00,1.99415,1.9943,1.99405,1.9941,1681700010.0
2007-06-20 18:27:00,1.99405,1.9941,1.99405,1.99405,1783200007.0
2007-06-20 18:28:00,1.9941,1.9942,1.99405,1.99415,584000002.0
2007-06-20 18:29:00,1.99415,1.9942,1.99415,1.9942,312500000.0
2007-06-20 18:30:00,1.9942,1.9942,1.9941,1.9941,584999999.0
2007-06-20 18:31:00,1.9941,1.9941,1.99385,1.9939,1173199998.0
2007-06-20 18:32:00,1.99385,1.994,1.99385,1.994,950600006.0
2007-06-20 18:33:00,1.994,1.994,1.9939,1.9939,210000003.0
2007-06-20 18:34:00,1.9939,1.994,1.9939,1.9939,1292999994.0
2007-06-20 18:35:00,1.9939,1.9939,1.99365,1.9937,1093099984.0
2007-06-20 18:36:00,1.9937,1.9938,1.9937,1.9937,886600002.0
2007-06-20 18:37:00,1.9937,1.9938,1.99365,1.99365,1589600011.0
2007-06-20 18:38:00,1.99365,1.9938,1.99365,1.9938,912800001.0
2007-06-20 18:39:00,1.9938,1.9938,1.99375,1.99375,378500000.0
2007-06-20 18:40:00,1.9938,1.9938,1.99375,1.9938,87900000.0
2007-06-20 18:41:00,1.9938,1.9939,1.9938,1.99385,774200005.0
2007-06-20 18:42:00,1.99385,1.994,1.99385,1.994,883700003.0
2007-06-20 18:43:00,1.994,1.994,1.994,1.994,132900000.0
2007-06-20 18:44:00,1.994,1.994,1.9939,1.994,1215700006.0
2007-06-20 18:45:00,1.994,1.994,1.994,1.994,133900000.0
2007-06-20 18:46:00,1.994,1.994,1.9939,1.99395,229800001.0
2007-06-20 18:47:00,1.99395,1.994,1.99395,1.99395,63600000.0
2007-06-20 18:48:00,1.99395,1.994,1.9939,1.9939,385900002.0
2007-06-20 18:49:00,1.9939,1.994,1.99385,1.994,374500002.0
2007-06-20 18:50:00,1.994,1.994,1.9938,1.9939,1568699990.0
2007-06-20 18:51:00,1.9939,1.9939,1.99375,1.99375,668900003.0
2007-06-20 18:52:00,1.9938,1.9938,1.99375,1.9938,495599998.0
2007-06-20 18:53:00,1.9938,1.9938,1.99375,1.9938,607600002.0
2007-06-20 18:54:00,1.99375,1.9939,1.99375,1.9939,438700002.0
2007-06-20 18:55:00,1.9939,1.9941,1.9939,1.9939,1371499995.0
2007-06-20 18:56:00,1.9939,1.994,1.9939,1.9939,726600006.0
2007-06-20 18:57:00,1.9939,1.994,1.9939,1.9939,1534200000.0
2007-06-20 18:58:00,1.9939,1.994,1.9939,1.994,1180800001.0
2007-06-20 18:59:00,1.994,1.9942,1.99395,1.9942,1159199996.0
2007-06-20 19:00:00,1.9941,1.9943,1.9939,1.994,1160700000.0
2007-06-20 19:01:00,1.99405,1.9942,1.99395,1.9941,1160700000.0
2007-06-20 19:02:00,1.9941,1.9941,1.9938,1.9939,1441499994.0
2007-06-20 19:03:00,1.9939,1.9939,1.9938,1.9938,473400000.0
2007-06-20 19:04:00,1.9938,1.994,1.9938,1.994,239299998.0
2007-06-20 19:05:00,1.994,1.99405,1.9939,1.994,660900003.0
2007-06-20 19:06:00,1.994,1.9942,1.99395,1.994,733800001.0
2007-06-20 19:07:00,1.9941,1.9943,1.994,1.9942,333699999.0
2007-06-20 19:08:00,1.9942,1.9942,1.9941,1.9942,491699999.0
2007-06-20 19:09:00,1.9941,1.9942,1.994,1.9941,1060799996.0
2007-06-20 19:10:00,1.9941,1.9941,1.99395,1.99395,964100005.0
2007-06-20 19:11:00,1.994,1.994,1.9939,1.9939,916500005.0
2007-06-20 19:12:00,1.9939,1.9939,1.9936,1.9938,1953999999.0
2007-06-20 19:13:00,1.9938,1.9939,1.9938,1.99385,560600000.0
2007-06-20 19:14:00,1.9939,1.9939,1.99375,1.99375,1346600003.0
2007-06-20 19:15:00,1.99375,1.994,1.99375,1.9939,459900002.0
2007-06-20 19:16:00,1.9939,1.994,1.9939,1.9939,520599998.0
2007-06-20 19:17:00,1.99395,1.994,1.9939,1.994,510900007.0
2007-06-20 19:18:00,1.994,1.9941,1.994,1.994,746799993.0
2007-06-20 19:19:00,1.994,1.9941,1.994,1.994,407900001.0
2007-06-20 19:20:00,1.994,1.994,1.99395,1.994,339600000.0
2007-06-20 19:21:00,1.994,1.994,1.99395,1.994,302700000.0
2007-06-20 19:22:00,1.994,1.994,1.99395,1.994,107400000.0
2007-06-20 19:23:00,1.99395,1.99395,1.99395,1.99395,32800000.0
2007-06-20 19:24:00,1.99395,1.99395,1.9937,1.9938,1419099990.0
2007-06-20 19:25:00,1.99375,1.994,1.99375,1.994,268600000.0
2007-06-20 19:26:00,1.994,1.994,1.9939,1.99395,550400008.0
2007-06-20 19:27:00,1.99395,1.99395,1.99385,1.9939,547100001.0
2007-06-20 19:28:00,1.9939,1.9939,1.9938,1.9938,611899996.0
2007-06-20 19:29:00,1.9938,1.9939,1.99375,1.99385,1661300004.0
2007-06-20 19:30:00,1.9939,1.9939,1.9938,1.9939,847400001.0
2007-06-20 19:31:00,1.9939,1.994,1.99385,1.9939,1040700004.0
2007-06-20 19:32:00,1.9939,1.994,1.99365,1.9937,2126099991.0
2007-06-20 19:33:00,1.9937,1.9938,1.9937,1.99375,165000001.0
2007-06-20 19:34:00,1.9938,1.994,1.9937,1.9939,727999999.0
2007-06-20 19:35:00,1.9939,1.9941,1.99385,1.994,675199998.0
2007-06-20 19:36:00,1.994,1.994,1.994,1.994,322400002.0
2007-06-20 19:37:00,1.994,1.994,1.99395,1.994,436200002.0
2007-06-20 19:38:00,1.994,1.9941,1.99395,1.994,638400001.0
2007-06-20 19:39:00,1.99375,1.99398,1.99375,1.99398,204100000.0
2007-06-20 19:40:00,1.9941,1.9941,1.9941,1.9941,147200000.0
2007-06-20 19:41:00,1.9941,1.9941,1.994,1.994,741900004.0
2007-06-20 19:42:00,1.99405,1.9941,1.994,1.9941,179600000.0
2007-06-20 19:43:00,1.994,1.994,1.994,1.994,5500000.0
2007-06-20 19:44:00,1.9941,1.9941,1.9941,1.9941,83200000.0
2007-06-20 19:45:00,1.9941,1.9941,1.994,1.9941,402400000.0
2007-06-20 19:46:00,1.9941,1.9942,1.9941,1.9942,291799999.0
2007-06-20 19:47:00,1.9942,1.9942,1.9941,1.9941,484500000.0
2007-06-20 19:48:00,1.9941,1.9942,1.9941,1.9942,127300000.0
2007-06-20 19:49:00,1.9942,1.9942,1.9941,1.9941,91600000.0
2007-06-20 19:50:00,1.9941,1.9941,1.99405,1.9941,328300003.0
2007-06-20 19:51:00,1.9941,1.9942,1.9941,1.9942,60100000.0
2007-06-20 19:52:00,1.9942,1.9942,1.9941,1.9942,837499997.0
2007-06-20 19:53:00,1.9942,1.9944,1.9941,1.99425,630600000.0
2007-06-20 19:54:00,1.9943,1.9946,1.9943,1.99445,1485100001.0
2007-06-20 19:55:00,1.99445,1.9946,1.99445,1.9945,412000000.0
2007-06-20 19:56:00,1.9945,1.9945,1.99435,1.99435,276800000.0
2007-06-20 19:57:00,1.9944,1.9945,1.99435,1.9944,1016000005.0
2007-06-20 19:58:00,1.9944,1.99455,1.99435,1.9945,1147900000.0
2007-06-20 19:59:00,1.9945,1.9945,1.9942,1.99435,1597199994.0
2007-06-20 20:00:00,1.99435,1.9944,1.9942,1.9943,1416700019.0
2007-06-20 20:01:00,1.9943,1.9944,1.99415,1.99435,974999997.0
2007-06-20 20:02:00,1.99435,1.9944,1.99415,1.9942,676199996.0
2007-06-20 20:03:00,1.9942,1.9943,1.99415,1.9942,88099999.0
2007-06-20 20:04:00,1.9942,1.9942,1.9942,1.9942,315400000.0
2007-06-20 20:05:00,1.9942,1.9943,1.9942,1.9943,125400000.0
2007-06-20 20:06:00,1.9943,1.9943,1.9943,1.9943,53600000.0
2007-06-20 20:07:00,1.9943,1.9943,1.99425,1.9943,152200000.0
2007-06-20 20:08:00,1.9943,1.9944,1.99425,1.99435,396100000.0
2007-06-20 20:09:00,1.9944,1.9944,1.99435,1.99435,142700000.0
2007-06-20 20:10:00,1.99435,1.99435,1.9943,1.9943,353500000.0
2007-06-20 20:11:00,1.99435,1.99435,1.9943,1.9943,70400000.0
2007-06-20 20:12:00,1.99435,1.9944,1.9943,1.99435,66400000.0
2007-06-20 20:13:00,1.99435,1.9944,1.9943,1.9943,449600000.0
2007-06-20 20:14:00,1.9943,1.9944,1.9939,1.9939,842900004.0
2007-06-20 20:15:00,1.994,1.994,1.99385,1.994,359799999.0
2007-06-20 20:16:00,1.99405,1.99425,1.994,1.9942,497000000.0
2007-06-20 20:17:00,1.9942,1.9944,1.9942,1.9944,1177200005.0
2007-06-20 20:18:00,1.99445,1.9945,1.99435,1.9944,419999999.0
2007-06-20 20:19:00,1.99435,1.9944,1.9942,1.9943,796900003.0
2007-06-20 20:20:00,1.99425,1.9944,1.99425,1.99425,806100003.0
2007-06-20 20:21:00,1.9943,1.9944,1.99425,1.9943,1092500001.0
2007-06-20 20:22:00,1.99425,1.9943,1.99405,1.9943,1158699999.0
2007-06-20 20:23:00,1.9943,1.9945,1.9942,1.9945,921400009.0
2007-06-20 20:24:00,1.9945,1.9945,1.9944,1.9944,507999999.0
2007-06-20 20:25:00,1.9944,1.9944,1.99425,1.9943,927200015.0
2007-06-20 20:26:00,1.9943,1.9943,1.99425,1.9943,712300015.0
2007-06-20 20:27:00,1.9943,1.9944,1.99425,1.9943,1013799999.0
2007-06-20 20:28:00,1.9943,1.9943,1.99415,1.9942,502699999.0
2007-06-20 20:29:00,1.99425,1.9944,1.99425,1.99435,296300000.0
2007-06-20 20:30:00,1.99435,1.9946,1.99425,1.9945,449300006.0
2007-06-20 20:31:00,1.9945,1.9947,1.99445,1.9945,355700000.0
2007-06-20 20:32:00,1.9945,1.9947,1.99445,1.99455,971600002.0
2007-06-20 20:33:00,1.9946,1.9947,1.99455,1.9946,218300000.0
2007-06-20 20:34:00,1.9945,1.9946,1.9945,1.9945,322300002.0
2007-06-20 20:35:00,1.9945,1.9947,1.9945,1.9946,298899999.0
2007-06-20 20:36:00,1.99465,1.9947,1.9946,1.9946,290700000.0
2007-06-20 20:37:00,1.9947,1.9947,1.99465,1.9947,57900000.0
2007-06-20 20:38:00,1.9946,1.9946,1.9946,1.9946,380800000.0
2007-06-20 20:39:00,1.9946,1.9946,1.9945,1.9945,177100000.0
2007-06-20 20:40:00,1.9945,1.9946,1.9945,1.9946,429500000.0
2007-06-20 20:41:00,1.9946,1.9946,1.99445,1.99445,151500000.0
2007-06-20 20:42:00,1.9945,1.9945,1.99435,1.9945,215600000.0
2007-06-20 20:43:00,1.9945,1.9945,1.99445,1.99445,74200000.0
2007-06-20 20:44:00,1.9945,1.9946,1.9945,1.9946,223199997.0
2007-06-20 20:45:00,1.9946,1.9946,1.9946,1.9946,22000000.0
2007-06-20 20:46:00,1.9946,1.9946,1.99445,1.9945,147100000.0
2007-06-20 20:47:00,1.9945,1.9946,1.9945,1.9946,224100000.0
2007-06-20 20:48:00,1.9946,1.9946,1.9945,1.9945,335300000.0
2007-06-20 20:49:00,1.9945,1.9948,1.9945,1.9947,143300000.0
2007-06-20 20:50:00,1.9947,1.99475,1.99455,1.99455,229800000.0
2007-06-20 20:51:00,1.9946,1.9947,1.9945,1.9945,183800000.0
2007-06-20 20:52:00,1.9945,1.9945,1.99445,1.99445,24600000.0
2007-06-20 20:53:00,1.9945,1.99455,1.9945,1.9945,74600000.0
2007-06-20 20:54:00,1.9945,1.99455,1.9945,1.99455,105000000.0
2007-06-20 20:55:00,1.99455,1.9947,1.99445,1.9945,971400004.0
2007-06-20 20:56:00,1.9945,1.9946,1.99445,1.9945,550800008.0
2007-06-20 20:57:00,1.99445,1.9945,1.99445,1.9945,55599999.0
2007-06-20 20:58:00,1.9945,1.9945,1.99435,1.9945,204399999.0
2007-06-20 20:59:00,1.9945,1.9947,1.9944,1.9946,789999999.0
2007-06-20 21:00:00,1.9946,1.9947,1.99455,1.9946,632299998.0
2007-06-20 21:01:00,1.99455,1.9946,1.9944,1.9945,1406500002.0
2007-06-20 21:02:00,1.9946,1.9946,1.9944,1.9944,689699998.0
2007-06-20 21:03:00,1.9944,1.9945,1.9944,1.9944,201300000.0
2007-06-20 21:04:00,1.9944,1.9944,1.9942,1.9942,202100000.0
2007-06-20 21:05:00,1.9943,1.9944,1.9942,1.9942,132299999.0
2007-06-20 21:06:00,1.9943,1.9943,1.99425,1.9943,200600000.0
2007-06-20 21:07:00,1.9943,1.9944,1.9942,1.99425,285200000.0
2007-06-20 21:08:00,1.99425,1.9944,1.9942,1.9943,552200000.0
2007-06-20 21:09:00,1.9943,1.9943,1.9942,1.99425,205299999.0
2007-06-20 21:10:00,1.9942,1.99425,1.9941,1.9942,356199996.0
2007-06-20 21:11:00,1.9941,1.9941,1.994,1.994,435800002.0
2007-06-20 21:12:00,1.9941,1.9942,1.994,1.9942,460299998.0
2007-06-20 21:13:00,1.9942,1.9943,1.9941,1.9943,302400000.0
2007-06-20 21:14:00,1.9943,1.9943,1.994,1.9942,927100000.0
2007-06-20 21:15:00,1.9942,1.9942,1.994,1.99415,207300000.0
2007-06-20 21:16:00,1.9942,1.9943,1.99415,1.9942,275800003.0
2007-06-20 21:17:00,1.9943,1.99435,1.9942,1.9942,645600006.0
2007-06-20 21:18:00,1.9942,1.9943,1.99415,1.9943,487200001.0
2007-06-20 21:19:00,1.9943,1.99435,1.99415,1.9943,635899996.0
2007-06-20 21:20:00,1.9943,1.9943,1.99395,1.99395,1121600002.0
2007-06-20 21:21:00,1.99395,1.994,1.99365,1.9937,1722899995.0
2007-06-20 21:22:00,1.9937,1.9938,1.9936,1.99365,1164000001.0
2007-06-20 21:23:00,1.99365,1.9938,1.9936,1.99365,526200001.0
2007-06-20 21:24:00,1.99365,1.9938,1.99325,1.9933,728600000.0
2007-06-20 21:25:00,1.99325,1.9938,1.99325,1.9936,1791000000.0
2007-06-20 21:26:00,1.9936,1.9936,1.9933,1.9933,876399997.0
2007-06-20 21:27:00,1.9934,1.99355,1.99315,1.99315,1060199999.0
2007-06-20 21:28:00,1.99315,1.9935,1.99295,1.9935,1006400003.0
2007-06-20 21:29:00,1.9935,1.9936,1.9934,1.99345,1414300001.0
2007-06-20 21:30:00,1.99345,1.9935,1.9932,1.9935,1094500004.0
2007-06-20 21:31:00,1.9935,1.9936,1.9934,1.9935,602699997.0
2007-06-20 21:32:00,1.9935,1.99385,1.9934,1.9938,475400000.0
2007-06-20 21:33:00,1.9938,1.9938,1.99355,1.99365,514999993.0
2007-06-20 21:34:00,1.99365,1.99365,1.99345,1.9936,538100000.0
2007-06-20 21:35:00,1.9936,1.9936,1.9936,1.9936,159000000.0
2007-06-20 21:36:00,1.9936,1.9936,1.9935,1.9935,161699997.0
2007-06-20 21:37:00,1.9935,1.9936,1.99345,1.99355,609099996.0
2007-06-20 21:38:00,1.99355,1.9938,1.9935,1.99355,1007000001.0
2007-06-20 21:39:00,1.9936,1.9938,1.9936,1.9937,1755799992.0
2007-06-20 21:40:00,1.99375,1.9938,1.9935,1.9938,901799998.0
2007-06-20 21:41:00,1.9938,1.9938,1.9937,1.99375,465200000.0
2007-06-20 21:42:00,1.99375,1.99425,1.99375,1.9941,1807399997.0
2007-06-20 21:43:00,1.9941,1.9941,1.9939,1.9939,1035500002.0
2007-06-20 21:44:00,1.9939,1.9941,1.9939,1.994,711100002.0
2007-06-20 21:45:00,1.99395,1.9941,1.99395,1.9941,352300000.0
2007-06-20 21:46:00,1.9941,1.9941,1.9941,1.9941,28400000.0
2007-06-20 21:47:00,1.9941,1.9941,1.9941,1.9941,45900000.0
2007-06-20 21:48:00,1.9941,1.9941,1.9941,1.9941,84400000.0
2007-06-20 21:49:00,1.9941,1.9941,1.994,1.9941,177000000.0
2007-06-20 21:50:00,1.9941,1.9941,1.99385,1.99385,1014700009.0
2007-06-20 21:51:00,1.9938,1.9939,1.99365,1.99375,1049300004.0
2007-06-20 21:52:00,1.9938,1.9938,1.9938,1.9938,735499997.0
2007-06-20 21:53:00,1.9938,1.99395,1.9938,1.9939,761599997.0
2007-06-20 21:54:00,1.9939,1.9939,1.9938,1.9939,789500001.0
2007-06-20 21:55:00,1.9939,1.9939,1.99365,1.99365,579400000.0
2007-06-20 21:56:00,1.99365,1.9938,1.9935,1.9937,590899997.0
2007-06-20 21:57:00,1.9938,1.9938,1.9936,1.9936,676300004.0
2007-06-20 21:58:00,1.9936,1.9937,1.99355,1.9936,251400000.0
2007-06-20 21:59:00,1.99355,1.9937,1.9935,1.9935,332900000.0
2007-06-20 22:00:00,1.9935,1.9936,1.9934,1.9935,177500001.0
2007-06-20 22:01:00,1.9935,1.9935,1.99335,1.99335,347800000.0
2007-06-20 22:02:00,1.9934,1.9935,1.9932,1.99325,733100002.0
2007-06-20 22:03:00,1.99325,1.99335,1.99325,1.9933,1185000008.0
2007-06-20 22:04:00,1.9933,1.9934,1.9933,1.9933,191600000.0
2007-06-20 22:05:00,1.9933,1.9933,1.99315,1.99315,361000000.0
2007-06-20 22:06:00,1.99315,1.99315,1.9925,1.9928,1192900000.0
2007-06-20 22:07:00,1.9928,1.9931,1.9927,1.9931,994399999.0
2007-06-20 22:08:00,1.993,1.9932,1.9929,1.993,1147799998.0
2007-06-20 22:09:00,1.993,1.993,1.9927,1.9928,237400000.0
2007-06-20 22:10:00,1.9929,1.9931,1.9927,1.9931,129060000.0
2007-06-20 22:11:00,1.993,1.9934,1.993,1.9933,957500006.0
2007-06-20 22:12:00,1.9933,1.9933,1.9931,1.9931,1007900021.0
2007-06-20 22:13:00,1.9932,1.9932,1.993,1.9932,742199997.0
2007-06-20 22:14:00,1.9932,1.9933,1.99305,1.9931,182800000.0
2007-06-20 22:15:00,1.9931,1.9932,1.993,1.99315,553700000.0
2007-06-20 22:16:00,1.99315,1.9932,1.993,1.9931,311399996.0
2007-06-20 22:17:00,1.993,1.9932,1.9929,1.99295,1102399996.0
2007-06-20 22:18:00,1.99295,1.9931,1.99285,1.9929,656200008.0
2007-06-20 22:19:00,1.9929,1.9931,1.9929,1.9931,354999999.0
2007-06-20 22:20:00,1.9931,1.9931,1.99285,1.99285,439399999.0
2007-06-20 22:21:00,1.9929,1.9931,1.9929,1.993,480600000.0
2007-06-20 22:22:00,1.993,1.9931,1.9929,1.9929,321200000.0
2007-06-20 22:23:00,1.9929,1.9931,1.9928,1.9931,734799991.0
2007-06-20 22:24:00,1.9931,1.9931,1.9928,1.9928,524499999.0
2007-06-20 22:25:00,1.9929,1.993,1.9928,1.9928,158999998.0
2007-06-20 22:26:00,1.9928,1.9928,1.99265,1.9927,89400000.0
2007-06-20 22:27:00,1.9928,1.9928,1.9927,1.9928,137100004.0
2007-06-20 22:28:00,1.9929,1.9929,1.9927,1.9927,51000000.0
2007-06-20 22:29:00,1.9927,1.9928,1.9927,1.9928,190299999.0
2007-06-20 22:30:00,1.9929,1.9931,1.9928,1.9931,332800000.0
2007-06-20 22:31:00,1.9931,1.9933,1.9926,1.9929,966600005.0
2007-06-20 22:32:00,1.9928,1.9928,1.9921,1.9922,1089400004.0
2007-06-20 22:33:00,1.9922,1.9924,1.9919,1.9919,765700001.0
2007-06-20 22:34:00,1.9919,1.9921,1.9917,1.9921,1416400001.0
2007-06-20 22:35:00,1.9921,1.9923,1.9921,1.9923,244200000.0
2007-06-20 22:36:00,1.99235,1.9925,1.99235,1.9924,243200000.0
2007-06-20 22:37:00,1.9924,1.9924,1.9924,1.9924,48000000.0
2007-06-20 22:38:00,1.9924,1.9924,1.9922,1.9923,218699999.0
2007-06-20 22:39:00,1.9921,1.9922,1.9921,1.9922,277800002.0
2007-06-20 22:40:00,1.9921,1.9922,1.9919,1.9919,619299998.0
2007-06-20 22:41:00,1.992,1.9921,1.9919,1.9921,196800002.0
2007-06-20 22:42:00,1.9921,1.9923,1.992,1.9923,130100001.0
2007-06-20 22:43:00,1.9923,1.9923,1.992,1.9923,533699995.0
2007-06-20 22:44:00,1.9923,1.993,1.9923,1.993,339200000.0
2007-06-20 22:45:00,1.993,1.9932,1.9925,1.9925,635300001.0
2007-06-20 22:46:00,1.9926,1.9926,1.9922,1.9923,1362300001.0
2007-06-20 22:47:00,1.9924,1.9928,1.9924,1.99255,437400000.0
2007-06-20 22:48:00,1.9925,1.9927,1.9925,1.9925,140200000.0
2007-06-20 22:49:00,1.99255,1.993,1.9925,1.993,527400000.0
2007-06-20 22:50:00,1.993,1.9932,1.9929,1.99305,1211100000.0
2007-06-20 22:51:00,1.99305,1.9933,1.99305,1.9931,339399999.0
2007-06-20 22:52:00,1.9931,1.9932,1.9931,1.9931,95000000.0
2007-06-20 22:53:00,1.9931,1.9931,1.9929,1.9929,64000000.0
2007-06-20 22:54:00,1.9929,1.9929,1.99285,1.99285,20800000.0
2007-06-20 22:55:00,1.99285,1.9929,1.9928,1.9929,107600000.0
2007-06-20 22:56:00,1.99285,1.993,1.99285,1.993,48900000.0
2007-06-20 22:57:00,1.993,1.9931,1.9928,1.9928,213899999.0
2007-06-20 22:58:00,1.9928,1.9931,1.9928,1.993,116800000.0
2007-06-20 22:59:00,1.993,1.9932,1.993,1.993,180200000.0
2007-06-20 23:00:00,1.9929,1.9931,1.9927,1.9928,239600002.0
2007-06-20 23:01:00,1.9928,1.9929,1.9928,1.9929,81700000.0
2007-06-20 23:02:00,1.9928,1.9929,1.9927,1.9928,82200000.0
2007-06-20 23:03:00,1.9928,1.9929,1.9928,1.9929,15900000.0
2007-06-20 23:04:00,1.9928,1.9928,1.9923,1.9924,230100000.0
2007-06-20 23:05:00,1.9925,1.9926,1.9925,1.9926,366600008.0
2007-06-20 23:06:00,1.9926,1.9928,1.9925,1.9928,177699999.0
2007-06-20 23:07:00,1.99264,1.99303,1.99264,1.99303,182599997.0
2007-06-20 23:08:00,1.9928,1.993,1.9927,1.9928,259900001.0
2007-06-20 23:09:00,1.9929,1.993,1.9928,1.993,194200002.0
2007-06-20 23:10:00,1.9929,1.993,1.9929,1.993,135400000.0
2007-06-20 23:11:00,1.9929,1.9929,1.9928,1.9928,33400000.0
2007-06-20 23:12:00,1.9928,1.9929,1.9928,1.9929,69999998.0
2007-06-20 23:13:00,1.9929,1.9929,1.9928,1.9928,93500000.0
2007-06-20 23:14:00,1.9929,1.993,1.9929,1.993,82500000.0
2007-06-20 23:15:00,1.993,1.993,1.99295,1.99295,8000000.0
2007-06-20 23:16:00,1.99285,1.99285,1.99274,1.99282,139199997.0
2007-06-20 23:17:00,1.9928,1.9928,1.9928,1.9928,46799999.0
2007-06-20 23:18:00,1.993,1.993,1.993,1.993,33600000.0
2007-06-20 23:19:00,1.993,1.993,1.9929,1.9929,34299999.0
2007-06-20 23:20:00,1.99295,1.993,1.99295,1.993,45600000.0
2007-06-20 23:21:00,1.99282,1.99286,1.99282,1.99286,12400000.0
2007-06-20 23:22:00,1.993,1.9931,1.993,1.99305,55799999.0
2007-06-20 23:23:00,1.99305,1.99305,1.993,1.993,15900000.0
2007-06-20 23:24:00,1.993,1.9933,1.993,1.9932,56500000.0
2007-06-20 23:25:00,1.9932,1.9932,1.9932,1.9932,122400000.0
2007-06-20 23:26:00,1.9932,1.9932,1.9932,1.9932,12800000.0
2007-06-20 23:27:00,1.9932,1.9932,1.9932,1.9932,40000000.0
2007-06-20 23:28:00,1.9932,1.99325,1.9929,1.99325,218300000.0
2007-06-20 23:29:00,1.9934,1.99365,1.9933,1.9936,86699999.0
2007-06-20 23:30:00,1.9936,1.99365,1.9931,1.99325,136400000.0
2007-06-20 23:31:00,1.99325,1.99325,1.9931,1.9931,22400000.0
2007-06-20 23:32:00,1.9932,1.99325,1.99305,1.99305,66400000.0
2007-06-20 23:33:00,1.99305,1.99305,1.9929,1.99295,66400000.0
2007-06-20 23:34:00,1.99295,1.99295,1.99295,1.99295,24000000.0
2007-06-20 23:35:00,1.993,1.993,1.993,1.993,10400000.0
2007-06-20 23:36:00,1.99287,1.99287,1.99263,1.99286,170399999.0
2007-06-20 23:37:00,1.993,1.9931,1.993,1.9931,117100000.0
2007-06-20 23:38:00,1.9931,1.9931,1.9928,1.9928,188799997.0
2007-06-20 23:39:00,1.9928,1.9928,1.9928,1.9928,55200000.0
2007-06-20 23:40:00,1.9928,1.9928,1.9928,1.9928,37500001.0
2007-06-20 23:41:00,1.9928,1.9928,1.9928,1.9928,60200002.0
2007-06-20 23:42:00,1.9929,1.993,1.9929,1.9929,63600000.0
2007-06-20 23:43:00,1.9929,1.9929,1.9928,1.9928,72200002.0
2007-06-20 23:44:00,1.9929,1.9929,1.9929,1.9929,6400000.0
2007-06-20 23:45:00,1.9929,1.9929,1.9928,1.9928,79999999.0
2007-06-20 23:46:00,1.9928,1.9928,1.9927,1.9927,99600000.0
2007-06-20 23:47:00,1.9927,1.9928,1.9927,1.99275,149300000.0
2007-06-20 23:48:00,1.9928,1.9928,1.9928,1.9928,8400000.0
2007-06-20 23:49:00,1.99258,1.99265,1.99246,1.99265,206399996.0
2007-06-20 23:50:00,1.9928,1.9928,1.9928,1.9928,69200000.0
2007-06-20 23:51:00,1.99263,1.99274,1.99259,1.99274,226299998.0
2007-06-20 23:52:00,1.99275,1.99275,1.9927,1.99275,103300000.0
2007-06-20 23:53:00,1.9928,1.9928,1.9924,1.9926,217700001.0
2007-06-20 23:54:00,1.9926,1.99275,1.9925,1.9926,304399996.0
2007-06-20 23:55:00,1.9926,1.9927,1.9926,1.9927,153799998.0
2007-06-20 23:56:00,1.9927,1.9927,1.9926,1.9926,264799999.0
2007-06-20 23:57:00,1.9926,1.99265,1.9925,1.9925,298400000.0
2007-06-20 23:58:00,1.9925,1.9926,1.9925,1.9925,73600000.0
2007-06-20 23:59:00,1.9925,1.9925,1.9921,1.99215,359300004.0
2007-06-21 00:00:00,1.9922,1.9924,1.9922,1.99225,168499998.0
2007-06-21 00:01:00,1.9923,1.9923,1.99225,1.99225,129200000.0
2007-06-21 00:02:00,1.9923,1.9923,1.992,1.992,706900004.0
2007-06-21 00:03:00,1.992,1.9921,1.992,1.992,122699998.0
2007-06-21 00:04:00,1.992,1.992,1.992,1.992,10700000.0
2007-06-21 00:05:00,1.992,1.9921,1.992,1.992,520000010.0
2007-06-21 00:06:00,1.992,1.992,1.9918,1.9918,203800002.0
2007-06-21 00:07:00,1.9918,1.9919,1.9918,1.9919,106100000.0
2007-06-21 00:08:00,1.9919,1.9919,1.9919,1.9919,106400000.0
2007-06-21 00:09:00,1.9919,1.992,1.9919,1.9919,180100000.0
2007-06-21 00:10:00,1.9919,1.9922,1.9919,1.9919,143099999.0
2007-06-21 00:11:00,1.9919,1.9919,1.9919,1.9919,50800000.0
2007-06-21 00:12:00,1.9918,1.99184,1.99168,1.9918,660500003.0
2007-06-21 00:13:00,1.9919,1.9919,1.9919,1.9919,14300000.0
2007-06-21 00:14:00,1.99172,1.99189,1.99172,1.9918,230700000.0
2007-06-21 00:15:00,1.9919,1.992,1.9918,1.992,151399998.0
2007-06-21 00:16:00,1.992,1.9921,1.9918,1.9918,150700000.0
2007-06-21 00:17:00,1.9918,1.9918,1.9918,1.9918,15900000.0
2007-06-21 00:18:00,1.9918,1.9919,1.9918,1.9919,38999999.0
2007-06-21 00:19:00,1.99175,1.99175,1.99167,1.9917,233200000.0
2007-06-21 00:20:00,1.9919,1.9919,1.9919,1.9919,2400000.0
2007-06-21 00:21:00,1.9919,1.9919,1.9919,1.9919,46800000.0
2007-06-21 00:22:00,1.9919,1.9919,1.9917,1.9918,72200000.0
2007-06-21 00:23:00,1.9917,1.9919,1.9917,1.9917,105200002.0
2007-06-21 00:24:00,1.9917,1.9917,1.9917,1.9917,62400001.0
2007-06-21 00:25:00,1.9917,1.9917,1.9917,1.9917,19100000.0
2007-06-21 00:26:00,1.9917,1.9918,1.9917,1.9918,43800000.0
2007-06-21 00:27:00,1.9918,1.9918,1.9918,1.9918,2400000.0
2007-06-21 00:28:00,1.9918,1.9919,1.9918,1.9919,144300004.0
2007-06-21 00:29:00,1.9919,1.9919,1.9919,1.9919,4800000.0
2007-06-21 00:30:00,1.9919,1.9919,1.9919,1.9919,2400000.0
2007-06-21 00:31:00,1.9919,1.992,1.9919,1.992,31600000.0
2007-06-21 00:32:00,1.992,1.992,1.992,1.992,2400000.0
2007-06-21 00:33:00,1.992,1.992,1.9919,1.992,242800004.0
2007-06-21 00:34:00,1.992,1.992,1.992,1.992,62400000.0
2007-06-21 00:35:00,1.992,1.992,1.9919,1.9919,27500000.0
2007-06-21 00:36:00,1.9919,1.9919,1.9917,1.9918,121800000.0
2007-06-21 00:37:00,1.99175,1.99175,1.9917,1.9917,182800002.0
2007-06-21 00:38:00,1.99175,1.9918,1.99175,1.9918,16700000.0
2007-06-21 00:39:00,1.9918,1.9918,1.9918,1.9918,82200000.0
2007-06-21 00:40:00,1.9919,1.9919,1.9919,1.9919,9600000.0
2007-06-21 00:41:00,1.9919,1.9921,1.9918,1.9919,360600000.0
2007-06-21 00:42:00,1.992,1.992,1.992,1.992,81400001.0
2007-06-21 00:43:00,1.9919,1.992,1.9918,1.992,84800000.0
2007-06-21 00:44:00,1.992,1.992,1.99195,1.99195,12000000.0
2007-06-21 00:45:00,1.99195,1.99195,1.9919,1.9919,64799998.0
2007-06-21 00:46:00,1.9919,1.992,1.9919,1.992,59500001.0
2007-06-21 00:47:00,1.992,1.992,1.992,1.992,36000000.0
2007-06-21 00:48:00,1.992,1.992,1.992,1.992,8000000.0
2007-06-21 00:49:00,1.992,1.992,1.992,1.992,12000000.0
2007-06-21 00:50:00,1.992,1.9922,1.992,1.9922,37200000.0
2007-06-21 00:51:00,1.9922,1.9924,1.9922,1.9923,113600000.0
2007-06-21 00:52:00,1.9923,1.9923,1.9921,1.9921,212399998.0
2007-06-21 00:53:00,1.9921,1.9921,1.9919,1.9919,164800000.0
2007-06-21 00:54:00,1.99195,1.992,1.99195,1.992,77200000.0
2007-06-21 00:55:00,1.992,1.992,1.99185,1.99185,32800000.0
2007-06-21 00:56:00,1.99185,1.992,1.99185,1.992,19100000.0
2007-06-21 00:57:00,1.99175,1.9918,1.99159,1.99169,144799997.0
2007-06-21 00:58:00,1.992,1.992,1.992,1.992,800000.0
2007-06-21 00:59:00,1.992,1.992,1.992,1.992,1600000.0
2007-06-21 01:00:00,1.992,1.992,1.99185,1.99185,20600000.0
2007-06-21 01:01:00,1.99185,1.99185,1.9917,1.9917,281799997.0
2007-06-21 01:02:00,1.9917,1.9917,1.9916,1.9916,278400000.0
2007-06-21 01:03:00,1.9916,1.9917,1.9916,1.9916,240500000.0
2007-06-21 01:04:00,1.9916,1.9916,1.9915,1.9916,129200001.0
2007-06-21 01:05:00,1.9916,1.9916,1.9916,1.9916,30400000.0
2007-06-21 01:06:00,1.9916,1.9917,1.9916,1.9916,85600000.0
2007-06-21 01:07:00,1.9916,1.9916,1.99155,1.99155,26400000.0
2007-06-21 01:08:00,1.99155,1.99155,1.99155,1.99155,26400000.0
2007-06-21 01:09:00,1.99155,1.99155,1.9915,1.9915,117100002.0
2007-06-21 01:10:00,1.9915,1.9915,1.99145,1.9915,78199999.0
2007-06-21 01:11:00,1.9915,1.9916,1.9915,1.99155,206000000.0
2007-06-21 01:12:00,1.99155,1.99155,1.99125,1.9913,713500004.0
2007-06-21 01:13:00,1.9913,1.9914,1.99125,1.9913,202600000.0
2007-06-21 01:14:00,1.9913,1.9913,1.9913,1.9913,88100000.0
2007-06-21 01:15:00,1.9913,1.9913,1.9913,1.9913,116700000.0
2007-06-21 01:16:00,1.99135,1.9914,1.99135,1.9914,11200000.0
2007-06-21 01:17:00,1.9913,1.9914,1.9913,1.9914,65700001.0
2007-06-21 01:18:00,1.9913,1.9913,1.9913,1.9913,62499999.0
2007-06-21 01:19:00,1.9913,1.9914,1.9913,1.99135,76600000.0
2007-06-21 01:20:00,1.9914,1.9915,1.99135,1.9914,117999999.0
2007-06-21 01:21:00,1.9914,1.9915,1.9914,1.9915,120900000.0
2007-06-21 01:22:00,1.9915,1.99155,1.9915,1.99155,41200000.0
2007-06-21 01:23:00,1.9916,1.9917,1.9915,1.9915,245500000.0
2007-06-21 01:24:00,1.9916,1.9916,1.9914,1.9916,350900000.0
2007-06-21 01:25:00,1.9916,1.9916,1.9915,1.9916,327300001.0
2007-06-21 01:26:00,1.9916,1.9916,1.9916,1.9916,259700007.0
2007-06-21 01:27:00,1.9916,1.9916,1.9916,1.9916,54400000.0
2007-06-21 01:28:00,1.9916,1.9917,1.9916,1.9917,283500007.0
2007-06-21 01:29:00,1.9916,1.9916,1.9916,1.9916,46800000.0
2007-06-21 01:30:00,1.9916,1.9917,1.9916,1.9917,49900000.0
2007-06-21 01:31:00,1.9917,1.9918,1.9915,1.9916,280400004.0
2007-06-21 01:32:00,1.9916,1.9916,1.9916,1.9916,37400002.0
2007-06-21 01:33:00,1.99148,1.99159,1.99143,1.99157,334400000.0
2007-06-21 01:34:00,1.9916,1.9917,1.9916,1.9916,138399996.0
2007-06-21 01:35:00,1.9916,1.9916,1.9916,1.9916,168799999.0
2007-06-21 01:36:00,1.9916,1.9917,1.9916,1.9916,308399992.0
2007-06-21 01:37:00,1.9916,1.9919,1.9916,1.9918,239700001.0
2007-06-21 01:38:00,1.99173,1.99174,1.99155,1.99166,126900000.0
2007-06-21 01:39:00,1.9919,1.992,1.9919,1.9919,129800000.0
2007-06-21 01:40:00,1.9919,1.9919,1.9919,1.9919,21000000.0
2007-06-21 01:41:00,1.9919,1.9919,1.9919,1.9919,92600000.0
2007-06-21 01:42:00,1.9919,1.9919,1.9919,1.9919,41300000.0
2007-06-21 01:43:00,1.9919,1.9919,1.9919,1.9919,149200000.0
2007-06-21 01:44:00,1.9919,1.9919,1.9919,1.9919,77900001.0
2007-06-21 01:45:00,1.99195,1.992,1.9919,1.9919,151299999.0
2007-06-21 01:46:00,1.9919,1.99195,1.9919,1.9919,138300000.0
2007-06-21 01:47:00,1.9919,1.9919,1.99185,1.9919,188299996.0
2007-06-21 01:48:00,1.99167,1.99187,1.99167,1.99174,161400000.0
2007-06-21 01:49:00,1.9919,1.99225,1.9919,1.99225,364199992.0
2007-06-21 01:50:00,1.9921,1.9922,1.9921,1.9921,71500000.0
2007-06-21 01:51:00,1.99215,1.99215,1.992,1.992,84699999.0
2007-06-21 01:52:00,1.99205,1.99205,1.992,1.992,81699997.0
2007-06-21 01:53:00,1.9922,1.9923,1.9921,1.9922,328899997.0
2007-06-21 01:54:00,1.99215,1.9924,1.99215,1.9923,260700001.0
2007-06-21 01:55:00,1.99208,1.99225,1.99207,1.99221,202800002.0
2007-06-21 01:56:00,1.9923,1.9923,1.99215,1.9923,335100000.0
2007-06-21 01:57:00,1.99225,1.9925,1.99225,1.9925,155000001.0
2007-06-21 01:58:00,1.9925,1.9926,1.9924,1.9925,545699998.0
2007-06-21 01:59:00,1.9925,1.9925,1.9925,1.9925,82999999.0
2007-06-21 02:00:00,1.9925,1.9925,1.9925,1.9925,16299999.0
2007-06-21 02:01:00,1.9925,1.9925,1.9923,1.9923,172099999.0
2007-06-21 02:02:00,1.9923,1.9923,1.9922,1.9922,118800000.0
2007-06-21 02:03:00,1.9924,1.9925,1.99235,1.9925,443499999.0
2007-06-21 02:04:00,1.9925,1.99265,1.9925,1.9925,320399999.0
2007-06-21 02:05:00,1.9925,1.9925,1.99245,1.99245,104300000.0
2007-06-21 02:06:00,1.9925,1.9926,1.9925,1.9926,192599997.0
2007-06-21 02:07:00,1.9926,1.9926,1.99245,1.9925,244900002.0
2007-06-21 02:08:00,1.9925,1.9925,1.9922,1.99225,344900000.0
2007-06-21 02:09:00,1.99225,1.9925,1.9922,1.9922,418300000.0
2007-06-21 02:10:00,1.9922,1.9922,1.9921,1.9921,59799999.0
2007-06-21 02:11:00,1.9921,1.9921,1.9921,1.9921,16299999.0
2007-06-21 02:12:00,1.9921,1.9922,1.9921,1.9922,78299999.0
2007-06-21 02:13:00,1.99199,1.992,1.99192,1.99192,13600000.0
2007-06-21 02:14:00,1.9922,1.9922,1.9921,1.9921,22299999.0
2007-06-21 02:15:00,1.9922,1.9923,1.9922,1.9922,637899995.0
2007-06-21 02:16:00,1.9922,1.9924,1.9922,1.9923,461300000.0
2007-06-21 02:17:00,1.9923,1.9923,1.99215,1.9923,463600000.0
2007-06-21 02:18:00,1.9923,1.9923,1.9923,1.9923,66300000.0
2007-06-21 02:19:00,1.9923,1.9923,1.99225,1.9923,234000006.0
2007-06-21 02:20:00,1.9923,1.9924,1.99225,1.99235,290299996.0
2007-06-21 02:21:00,1.9924,1.9924,1.9923,1.9924,166600000.0
2007-06-21 02:22:00,1.9923,1.9923,1.9922,1.9923,149099999.0
2007-06-21 02:23:00,1.9923,1.9923,1.99215,1.9922,221400000.0
2007-06-21 02:24:00,1.9922,1.9923,1.9922,1.9922,166600000.0
2007-06-21 02:25:00,1.9923,1.9923,1.9922,1.9922,209800001.0
2007-06-21 02:26:00,1.9922,1.9922,1.9919,1.992,167299998.0
2007-06-21 02:27:00,1.9922,1.9922,1.99185,1.99185,652600000.0
2007-06-21 02:28:00,1.9919,1.99195,1.9918,1.9919,48000000.0
2007-06-21 02:29:00,1.9919,1.9921,1.9918,1.9918,535900003.0
2007-06-21 02:30:00,1.9918,1.9921,1.9918,1.9918,257799999.0
2007-06-21 02:31:00,1.9919,1.9919,1.9918,1.9918,31500000.0
2007-06-21 02:32:00,1.9919,1.9919,1.9915,1.9915,665400005.0
2007-06-21 02:33:00,1.9915,1.9917,1.9915,1.9917,323900000.0
2007-06-21 02:34:00,1.9917,1.9919,1.99155,1.9919,246400000.0
2007-06-21 02:35:00,1.9918,1.9918,1.99145,1.9915,721499989.0
2007-06-21 02:36:00,1.99155,1.99165,1.99155,1.9916,622199999.0
2007-06-21 02:37:00,1.9916,1.9916,1.9916,1.9916,155299998.0
2007-06-21 02:38:00,1.9916,1.9916,1.9916,1.9916,116999996.0
2007-06-21 02:39:00,1.9916,1.9917,1.9916,1.9916,308400001.0
2007-06-21 02:40:00,1.9916,1.9916,1.99135,1.99135,686200000.0
2007-06-21 02:41:00,1.9914,1.9915,1.99135,1.99135,883399997.0
2007-06-21 02:42:00,1.9913,1.9913,1.9911,1.9911,1045600002.0
2007-06-21 02:43:00,1.9911,1.9912,1.9911,1.9912,368899991.0
2007-06-21 02:44:00,1.9912,1.9912,1.9911,1.9911,341599993.0
2007-06-21 02:45:00,1.9912,1.9913,1.9911,1.9911,434399998.0
2007-06-21 02:46:00,1.9912,1.9912,1.99115,1.99115,170599996.0
2007-06-21 02:47:00,1.9912,1.9912,1.99105,1.99105,371100000.0
2007-06-21 02:48:00,1.9912,1.9912,1.9908,1.991,1273199983.0
2007-06-21 02:49:00,1.991,1.991,1.9908,1.9908,765399993.0
2007-06-21 02:50:00,1.9908,1.9909,1.99065,1.9908,1238499998.0
2007-06-21 02:51:00,1.9908,1.991,1.9908,1.9909,428999999.0
2007-06-21 02:52:00,1.9909,1.9909,1.9908,1.9908,435000001.0
2007-06-21 02:53:00,1.9908,1.9908,1.9908,1.9908,240900000.0
2007-06-21 02:54:00,1.9908,1.9908,1.9907,1.9908,366499996.0
2007-06-21 02:55:00,1.9909,1.9909,1.9907,1.9909,697699990.0
2007-06-21 02:56:00,1.9909,1.991,1.9909,1.991,298499996.0
2007-06-21 02:57:00,1.991,1.9911,1.991,1.9911,176100000.0
2007-06-21 02:58:00,1.991,1.9911,1.991,1.991,237799996.0
2007-06-21 02:59:00,1.991,1.991,1.991,1.991,20299999.0
2007-06-21 03:00:00,1.991,1.9912,1.99095,1.9912,265900008.0
2007-06-21 03:01:00,1.991,1.9913,1.991,1.99105,891219991.0
2007-06-21 03:02:00,1.9911,1.9911,1.9911,1.9911,101099999.0
2007-06-21 03:03:00,1.9911,1.9911,1.9911,1.9911,219900000.0
2007-06-21 03:04:00,1.9911,1.9911,1.9911,1.9911,160100001.0
2007-06-21 03:05:00,1.9911,1.9911,1.9911,1.9911,210399992.0
2007-06-21 03:06:00,1.9911,1.9912,1.9911,1.9911,391899986.0
2007-06-21 03:07:00,1.9911,1.9911,1.9911,1.9911,311899997.0
2007-06-21 03:08:00,1.9911,1.9911,1.9911,1.9911,103499999.0
2007-06-21 03:09:00,1.9911,1.9911,1.991,1.9911,259400002.0
2007-06-21 03:10:00,1.99093,1.99106,1.99078,1.99088,68300000.0
2007-06-21 03:11:00,1.9911,1.9911,1.9911,1.9911,10300000.0
2007-06-21 03:12:00,1.9911,1.9911,1.9911,1.9911,60400000.0
2007-06-21 03:13:00,1.99083,1.99103,1.99083,1.99097,199999999.0
2007-06-21 03:14:00,1.9911,1.9911,1.9911,1.9911,10300000.0
2007-06-21 03:15:00,1.9911,1.9913,1.99105,1.9913,169699998.0
2007-06-21 03:16:00,1.9912,1.9913,1.99115,1.9913,480399998.0
2007-06-21 03:17:00,1.9913,1.9915,1.9913,1.9915,544499996.0
2007-06-21 03:18:00,1.9915,1.9915,1.9915,1.9915,362899994.0
2007-06-21 03:19:00,1.9915,1.9917,1.9915,1.99155,212499998.0
2007-06-21 03:20:00,1.99155,1.9918,1.99155,1.9916,789500000.0
2007-06-21 03:21:00,1.9918,1.9918,1.9916,1.9916,158800001.0
2007-06-21 03:22:00,1.9916,1.9918,1.9916,1.9917,414500005.0
2007-06-21 03:23:00,1.9917,1.9917,1.9917,1.9917,64900000.0
2007-06-21 03:24:00,1.9917,1.9917,1.9917,1.9917,6500000.0
2007-06-21 03:25:00,1.99147,1.99149,1.99117,1.99149,266000002.0
2007-06-21 03:26:00,1.9917,1.9917,1.9917,1.9917,223899997.0
2007-06-21 03:27:00,1.9917,1.9917,1.9917,1.9917,600000.0
2007-06-21 03:28:00,1.9917,1.9917,1.9915,1.9915,49600000.0
2007-06-21 03:29:00,1.9915,1.9915,1.9914,1.9914,239699998.0
2007-06-21 03:30:00,1.9914,1.9914,1.9914,1.9914,146599997.0
2007-06-21 03:31:00,1.99107,1.99122,1.99104,1.99122,51000000.0
2007-06-21 03:32:00,1.9914,1.9914,1.9914,1.9914,64999998.0
2007-06-21 03:33:00,1.9915,1.9915,1.9913,1.9913,486399995.0
2007-06-21 03:34:00,1.9913,1.9913,1.9911,1.9912,460299997.0
2007-06-21 03:35:00,1.9912,1.9912,1.9912,1.9912,65499999.0
2007-06-21 03:36:00,1.9912,1.9913,1.9912,1.9913,78899999.0
2007-06-21 03:37:00,1.9913,1.9915,1.9911,1.9913,1004799996.0
2007-06-21 03:38:00,1.9913,1.9916,1.9913,1.9914,209400000.0
2007-06-21 03:39:00,1.9914,1.9915,1.9914,1.9915,134500000.0
2007-06-21 03:40:00,1.9915,1.9915,1.99145,1.99145,31800000.0
2007-06-21 03:41:00,1.9915,1.99175,1.9914,1.9914,483499999.0
2007-06-21 03:42:00,1.9915,1.9917,1.99145,1.9917,555400006.0
2007-06-21 03:43:00,1.9917,1.9917,1.99155,1.9917,162900000.0
2007-06-21 03:44:00,1.9917,1.9918,1.99155,1.99155,266999999.0
2007-06-21 03:45:00,1.99124,1.99143,1.99123,1.99135,127800001.0
2007-06-21 03:46:00,1.99155,1.99155,1.9915,1.9915,127599998.0
2007-06-21 03:47:00,1.9915,1.9915,1.9915,1.9915,47800000.0
2007-06-21 03:48:00,1.9915,1.9915,1.9915,1.9915,231199995.0
2007-06-21 03:49:00,1.9915,1.9916,1.9915,1.9916,139599999.0
2007-06-21 03:50:00,1.9916,1.9916,1.9914,1.9914,340199999.0
2007-06-21 03:51:00,1.9915,1.9915,1.99135,1.9915,311400000.0
2007-06-21 03:52:00,1.9915,1.9915,1.9915,1.9915,121200000.0
2007-06-21 03:53:00,1.9915,1.9916,1.9915,1.9916,75400000.0
2007-06-21 03:54:00,1.99123,1.99141,1.99108,1.99141,82699998.0
2007-06-21 03:55:00,1.9916,1.9916,1.99145,1.99145,269899997.0
2007-06-21 03:56:00,1.9915,1.9915,1.99145,1.9915,228299996.0
2007-06-21 03:57:00,1.9915,1.9917,1.9915,1.99155,390000001.0
2007-06-21 03:58:00,1.9916,1.9919,1.9916,1.9919,670999993.0
2007-06-21 03:59:00,1.99195,1.992,1.9919,1.9919,164399997.0
2007-06-21 04:00:00,1.9919,1.99215,1.9918,1.99205,557499998.0
2007-06-21 04:01:00,1.992,1.9921,1.992,1.9921,212399993.0
2007-06-21 04:02:00,1.9921,1.9921,1.9921,1.9921,12400000.0
2007-06-21 04:03:00,1.9921,1.9921,1.99205,1.9921,269300000.0
2007-06-21 04:04:00,1.9921,1.9922,1.99205,1.99205,551800001.0
2007-06-21 04:05:00,1.9921,1.9921,1.9921,1.9921,147299998.0
2007-06-21 04:06:00,1.9921,1.9921,1.9921,1.9921,63699998.0
2007-06-21 04:07:00,1.9921,1.9921,1.9921,1.9921,13900000.0
2007-06-21 04:08:00,1.9921,1.9921,1.9919,1.9919,57899999.0
2007-06-21 04:09:00,1.992,1.9921,1.992,1.9921,38800000.0
2007-06-21 04:10:00,1.9921,1.9921,1.9917,1.9918,725499996.0
2007-06-21 04:11:00,1.99185,1.992,1.99185,1.992,469600012.0
2007-06-21 04:12:00,1.992,1.9921,1.99195,1.99195,292400001.0
2007-06-21 04:13:00,1.992,1.992,1.9919,1.9919,350300003.0
2007-06-21 04:14:00,1.9919,1.992,1.9919,1.9919,286400001.0
2007-06-21 04:15:00,1.992,1.992,1.99175,1.99175,236699998.0
2007-06-21 04:16:00,1.9918,1.9918,1.9915,1.9915,217800003.0
2007-06-21 04:17:00,1.9915,1.9917,1.99145,1.99155,458699994.0
2007-06-21 04:18:00,1.9916,1.9917,1.99155,1.9916,52399999.0
2007-06-21 04:19:00,1.9917,1.9918,1.9915,1.9915,211299999.0
2007-06-21 04:20:00,1.9915,1.9917,1.9915,1.99155,224600001.0
2007-06-21 04:21:00,1.9916,1.9916,1.9913,1.9914,339400004.0
2007-06-21 04:22:00,1.9914,1.9914,1.9913,1.9914,269299997.0
2007-06-21 04:23:00,1.99135,1.99135,1.9913,1.9913,627500001.0
2007-06-21 04:24:00,1.9913,1.9913,1.9912,1.9912,183299999.0
2007-06-21 04:25:00,1.9912,1.9912,1.991,1.9911,539599996.0
2007-06-21 04:26:00,1.9911,1.9913,1.991,1.9912,599800004.0
2007-06-21 04:27:00,1.9912,1.9912,1.99105,1.9911,415699989.0
2007-06-21 04:28:00,1.99105,1.9911,1.99105,1.9911,107399999.0
2007-06-21 04:29:00,1.9911,1.9913,1.9911,1.9913,338700001.0
2007-06-21 04:30:00,1.9913,1.9913,1.9913,1.9913,4800000.0
2007-06-21 04:31:00,1.9913,1.9913,1.99125,1.99125,147700003.0
2007-06-21 04:32:00,1.99125,1.9913,1.99125,1.9913,161400002.0
2007-06-21 04:33:00,1.99135,1.9915,1.99135,1.9915,145500001.0
2007-06-21 04:34:00,1.9916,1.9916,1.9915,1.9915,233499999.0
2007-06-21 04:35:00,1.9916,1.9916,1.9916,1.9916,46000000.0
2007-06-21 04:36:00,1.9916,1.9916,1.9915,1.9915,181200001.0
2007-06-21 04:37:00,1.9915,1.9915,1.9915,1.9915,58500002.0
2007-06-21 04:38:00,1.9912,1.99136,1.99113,1.99136,98700000.0
2007-06-21 04:39:00,1.9915,1.9916,1.9915,1.9916,68100002.0
2007-06-21 04:40:00,1.9916,1.9916,1.9915,1.9916,61400001.0
2007-06-21 04:41:00,1.99138,1.99146,1.99138,1.99141,110800000.0
2007-06-21 04:42:00,1.9916,1.9916,1.9916,1.9916,9600000.0
2007-06-21 04:43:00,1.9916,1.9916,1.9916,1.9916,20600000.0
2007-06-21 04:44:00,1.9916,1.9916,1.9916,1.9916,100000000.0
2007-06-21 04:45:00,1.9916,1.9917,1.9915,1.9915,500199997.0
2007-06-21 04:46:00,1.9915,1.9915,1.9914,1.9915,253399997.0
2007-06-21 04:47:00,1.9915,1.9915,1.9915,1.9915,190699995.0
2007-06-21 04:48:00,1.9915,1.9915,1.9914,1.9914,230000001.0
2007-06-21 04:49:00,1.99135,1.9914,1.99125,1.9913,322999998.0
2007-06-21 04:50:00,1.9913,1.9914,1.9913,1.9914,176699996.0
2007-06-21 04:51:00,1.9915,1.9915,1.9914,1.99145,275599996.0
2007-06-21 04:52:00,1.99145,1.9915,1.99145,1.9915,50900002.0
2007-06-21 04:53:00,1.9915,1.9915,1.9915,1.9915,17500000.0
2007-06-21 04:54:00,1.9915,1.9915,1.9915,1.9915,248899999.0
2007-06-21 04:55:00,1.9915,1.9917,1.9915,1.9915,327999995.0
2007-06-21 04:56:00,1.9915,1.9916,1.9915,1.9915,50899998.0
2007-06-21 04:57:00,1.9916,1.9917,1.9916,1.9916,28800000.0
2007-06-21 04:58:00,1.9916,1.9916,1.9916,1.9916,17200000.0
2007-06-21 04:59:00,1.9916,1.9916,1.9916,1.9916,135600000.0
2007-06-21 05:00:00,1.9916,1.9917,1.9916,1.9917,52000000.0
2007-06-21 05:01:00,1.9917,1.9917,1.9917,1.9917,6400000.0
2007-06-21 05:02:00,1.9917,1.9917,1.9916,1.9916,96300001.0
2007-06-21 05:03:00,1.9916,1.9916,1.9916,1.9916,52600000.0
2007-06-21 05:04:00,1.99165,1.9917,1.9916,1.9916,44800000.0
2007-06-21 05:05:00,1.9916,1.9916,1.9916,1.9916,80000000.0
2007-06-21 05:06:00,1.99135,1.99159,1.99133,1.99134,475899996.0
2007-06-21 05:07:00,1.99148,1.99148,1.9914,1.99145,128799996.0
2007-06-21 05:08:00,1.9916,1.9916,1.9916,1.9916,44200000.0
2007-06-21 05:09:00,1.9916,1.9917,1.9916,1.9917,270599998.0
2007-06-21 05:10:00,1.9917,1.9917,1.9916,1.9917,133500002.0
2007-06-21 05:11:00,1.99171,1.99171,1.99143,1.99165,116600001.0
2007-06-21 05:12:00,1.99148,1.99152,1.99142,1.99148,60100000.0
2007-06-21 05:13:00,1.99145,1.9915,1.99145,1.9915,55100000.0
2007-06-21 05:14:00,1.99161,1.99161,1.99134,1.99149,66000000.0
2007-06-21 05:15:00,1.99155,1.99155,1.99148,1.9915,119700003.0
2007-06-21 05:16:00,1.9917,1.9917,1.99155,1.99155,101800001.0
2007-06-21 05:17:00,1.9916,1.9917,1.9916,1.9916,93200000.0
2007-06-21 05:18:00,1.9916,1.9916,1.9916,1.9916,22000000.0
2007-06-21 05:19:00,1.9916,1.9916,1.9916,1.9916,22000000.0
2007-06-21 05:20:00,1.99165,1.9917,1.99165,1.9917,24400000.0
2007-06-21 05:21:00,1.9917,1.9917,1.99165,1.99165,102900000.0
2007-06-21 05:22:00,1.9917,1.9917,1.9917,1.9917,38100000.0
2007-06-21 05:23:00,1.99148,1.99157,1.99147,1.99151,141599998.0
2007-06-21 05:24:00,1.9917,1.9917,1.9917,1.9917,23000000.0
2007-06-21 05:25:00,1.9917,1.9917,1.9917,1.9917,84200000.0
2007-06-21 05:26:00,1.99165,1.99165,1.9916,1.9916,36500000.0
2007-06-21 05:27:00,1.9916,1.9916,1.9916,1.9916,29800000.0
2007-06-21 05:28:00,1.9916,1.9916,1.9916,1.9916,55000000.0
2007-06-21 05:29:00,1.9916,1.9916,1.9916,1.9916,6500000.0
2007-06-21 05:30:00,1.9916,1.9916,1.9916,1.9916,103299997.0
2007-06-21 05:31:00,1.99156,1.99162,1.99137,1.99162,147599999.0
2007-06-21 05:32:00,1.9916,1.9917,1.9916,1.9917,114700000.0
2007-06-21 05:33:00,1.99145,1.99156,1.99138,1.99156,102100000.0
2007-06-21 05:34:00,1.9916,1.9916,1.9916,1.9916,154300000.0
2007-06-21 05:35:00,1.9916,1.9916,1.9916,1.9916,39000000.0
2007-06-21 05:36:00,1.99151,1.99152,1.99114,1.99133,105600001.0
2007-06-21 05:37:00,1.9916,1.9916,1.9916,1.9916,6800000.0
2007-06-21 05:38:00,1.9916,1.9917,1.9916,1.9916,106800000.0
2007-06-21 05:39:00,1.9916,1.9917,1.9916,1.9916,80100000.0
2007-06-21 05:40:00,1.9916,1.9916,1.9916,1.9916,38000000.0
2007-06-21 05:41:00,1.9916,1.9916,1.99155,1.99155,83800001.0
2007-06-21 05:42:00,1.9917,1.9917,1.9917,1.9917,16800000.0
2007-06-21 05:43:00,1.9917,1.9917,1.9916,1.9916,39200000.0
2007-06-21 05:44:00,1.9916,1.9917,1.9916,1.9916,98199999.0
2007-06-21 05:45:00,1.99155,1.99155,1.9914,1.99145,51200000.0
2007-06-21 05:46:00,1.99141,1.99161,1.9912,1.99161,127000000.0
2007-06-21 05:47:00,1.9917,1.9917,1.9917,1.9917,14400000.0
2007-06-21 05:48:00,1.9917,1.9917,1.9916,1.9916,40000001.0
2007-06-21 05:49:00,1.99132,1.99161,1.99132,1.99147,31200000.0
2007-06-21 05:50:00,1.9916,1.9916,1.9916,1.9916,104800000.0
2007-06-21 05:51:00,1.99147,1.99156,1.99127,1.99127,70000000.0
2007-06-21 05:52:00,1.9916,1.9917,1.9916,1.9916,157200000.0
2007-06-21 05:53:00,1.9916,1.9916,1.99155,1.99155,60800000.0
2007-06-21 05:54:00,1.9916,1.9917,1.9916,1.9916,53499998.0
2007-06-21 05:55:00,1.9916,1.9916,1.9916,1.9916,14000000.0
2007-06-21 05:56:00,1.9916,1.9916,1.9916,1.9916,77199999.0
2007-06-21 05:57:00,1.99165,1.9919,1.99165,1.9918,70500000.0
2007-06-21 05:58:00,1.9918,1.9918,1.99155,1.9917,261400003.0
2007-06-21 05:59:00,1.9918,1.9919,1.9917,1.9917,139099999.0
2007-06-21 06:00:00,1.9918,1.9918,1.9918,1.9918,15000000.0
2007-06-21 06:01:00,1.9919,1.9919,1.9917,1.9917,101699999.0
2007-06-21 06:02:00,1.9917,1.9917,1.9917,1.9917,30999999.0
2007-06-21 06:03:00,1.9917,1.9917,1.9917,1.9917,65299999.0
2007-06-21 06:04:00,1.9918,1.9919,1.9918,1.9919,35100000.0
2007-06-21 06:05:00,1.9918,1.9918,1.9918,1.9918,22200000.0
2007-06-21 06:06:00,1.9918,1.9918,1.99165,1.99165,171599999.0
2007-06-21 06:07:00,1.9914,1.9916,1.9914,1.99152,41000000.0
2007-06-21 06:08:00,1.9917,1.9917,1.9916,1.9916,158500000.0
2007-06-21 06:09:00,1.99135,1.99138,1.99127,1.99128,28500000.0
2007-06-21 06:10:00,1.99149,1.99149,1.99122,1.99138,23300000.0
2007-06-21 06:11:00,1.99135,1.99149,1.99135,1.99149,44400000.0
2007-06-21 06:12:00,1.9916,1.9917,1.9916,1.9917,179099998.0
2007-06-21 06:13:00,1.9917,1.9919,1.9917,1.9918,352500000.0
2007-06-21 06:14:00,1.9918,1.9919,1.99175,1.99175,118700000.0
2007-06-21 06:15:00,1.9918,1.9919,1.9918,1.9919,57400000.0
2007-06-21 06:16:00,1.9919,1.9919,1.9919,1.9919,19200000.0
2007-06-21 06:17:00,1.99164,1.99179,1.99155,1.99155,176600000.0
2007-06-21 06:18:00,1.99195,1.992,1.99185,1.99185,367200001.0
2007-06-21 06:19:00,1.99185,1.9919,1.9916,1.9919,560200000.0
2007-06-21 06:20:00,1.9919,1.9919,1.9919,1.9919,44100000.0
2007-06-21 06:21:00,1.9919,1.9919,1.9918,1.9919,109399999.0
2007-06-21 06:22:00,1.9919,1.9919,1.9919,1.9919,74399999.0
2007-06-21 06:23:00,1.9919,1.9919,1.9919,1.9919,50399999.0
2007-06-21 06:24:00,1.9919,1.9919,1.9919,1.9919,89200000.0
2007-06-21 06:25:00,1.9919,1.9919,1.9919,1.9919,103200000.0
2007-06-21 06:26:00,1.9919,1.9919,1.99185,1.99185,66400000.0
2007-06-21 06:27:00,1.9919,1.99195,1.9919,1.9919,194800002.0
2007-06-21 06:28:00,1.9919,1.9919,1.9916,1.9918,330899999.0
2007-06-21 06:29:00,1.9918,1.9919,1.99175,1.9918,481399998.0
2007-06-21 06:30:00,1.99168,1.99168,1.99122,1.99163,68200000.0
2007-06-21 06:31:00,1.9919,1.9919,1.9918,1.9918,196399998.0
2007-06-21 06:32:00,1.9918,1.9919,1.9917,1.9919,440999998.0
2007-06-21 06:33:00,1.9919,1.992,1.9919,1.992,163500000.0
2007-06-21 06:34:00,1.992,1.992,1.9919,1.9919,296499999.0
2007-06-21 06:35:00,1.99185,1.9919,1.9917,1.9917,309099997.0
2007-06-21 06:36:00,1.9917,1.9918,1.9914,1.9914,274800000.0
2007-06-21 06:37:00,1.9914,1.9915,1.9914,1.9915,69000000.0
2007-06-21 06:38:00,1.9915,1.9915,1.99135,1.99135,121599999.0
2007-06-21 06:39:00,1.9912,1.99133,1.99116,1.99116,141600000.0
2007-06-21 06:40:00,1.9914,1.9914,1.9914,1.9914,40900000.0
2007-06-21 06:41:00,1.9914,1.9914,1.9914,1.9914,64400000.0
2007-06-21 06:42:00,1.9914,1.9914,1.9913,1.9913,263200000.0
2007-06-21 06:43:00,1.9913,1.9914,1.9913,1.9913,366699999.0
2007-06-21 06:44:00,1.99125,1.9913,1.99125,1.9913,368599999.0
2007-06-21 06:45:00,1.9913,1.9913,1.99125,1.99125,390499998.0
2007-06-21 06:46:00,1.9913,1.9913,1.9913,1.9913,100400000.0
2007-06-21 06:47:00,1.9913,1.9913,1.9912,1.9912,37200000.0
2007-06-21 06:48:00,1.9912,1.9912,1.99115,1.99115,243300002.0
2007-06-21 06:49:00,1.9912,1.9912,1.9911,1.9911,81499999.0
2007-06-21 06:50:00,1.9911,1.9912,1.9911,1.9911,209199999.0
2007-06-21 06:51:00,1.9911,1.9911,1.9911,1.9911,237999996.0
2007-06-21 06:52:00,1.9911,1.9912,1.9911,1.9911,253600001.0
2007-06-21 06:53:00,1.9912,1.9912,1.9912,1.9912,101900000.0
2007-06-21 06:54:00,1.9912,1.9912,1.9912,1.9912,80400000.0
2007-06-21 06:55:00,1.9912,1.9913,1.9911,1.9913,156200000.0
2007-06-21 06:56:00,1.9912,1.9913,1.9912,1.9913,252499996.0
2007-06-21 06:57:00,1.9913,1.9914,1.9913,1.9914,143900000.0
2007-06-21 06:58:00,1.9913,1.9913,1.9912,1.9913,237599999.0
2007-06-21 06:59:00,1.9913,1.9913,1.9913,1.9913,6400000.0
2007-06-21 07:00:00,1.9913,1.9913,1.9911,1.9911,404499997.0
2007-06-21 07:01:00,1.9911,1.9912,1.9911,1.9912,459199996.0
2007-06-21 07:02:00,1.9912,1.9913,1.9912,1.9913,132899997.0
2007-06-21 07:03:00,1.9913,1.9913,1.9913,1.9913,80100000.0
2007-06-21 07:04:00,1.9913,1.9913,1.9912,1.9913,142000000.0
2007-06-21 07:05:00,1.9913,1.9913,1.9912,1.9912,120400001.0
2007-06-21 07:06:00,1.99115,1.9913,1.99115,1.9912,124099999.0
2007-06-21 07:07:00,1.9913,1.9913,1.9912,1.9912,111899998.0
2007-06-21 07:08:00,1.9912,1.9914,1.9912,1.9913,245999999.0
2007-06-21 07:09:00,1.9913,1.9913,1.9913,1.9913,260699996.0
2007-06-21 07:10:00,1.99107,1.99109,1.99091,1.99107,1390299998.0
2007-06-21 07:11:00,1.9913,1.9914,1.9913,1.9914,185600000.0
2007-06-21 07:12:00,1.9914,1.9915,1.99125,1.99125,907199997.0
2007-06-21 07:13:00,1.99135,1.9915,1.9913,1.9913,549400001.0
2007-06-21 07:14:00,1.9913,1.9913,1.99115,1.9912,242099999.0
2007-06-21 07:15:00,1.9912,1.9912,1.9912,1.9912,49499999.0
2007-06-21 07:16:00,1.99113,1.99113,1.99101,1.99104,389100002.0
2007-06-21 07:17:00,1.9912,1.9913,1.9912,1.9913,182399999.0
2007-06-21 07:18:00,1.9913,1.9915,1.9913,1.9914,63000000.0
2007-06-21 07:19:00,1.9914,1.9914,1.9913,1.9914,387799995.0
2007-06-21 07:20:00,1.9914,1.9914,1.99135,1.9914,75500000.0
2007-06-21 07:21:00,1.9914,1.9914,1.9914,1.9914,77200000.0
2007-06-21 07:22:00,1.9914,1.9915,1.9914,1.9914,205100001.0
2007-06-21 07:23:00,1.9915,1.9915,1.9913,1.9913,316199990.0
2007-06-21 07:24:00,1.9913,1.9914,1.9913,1.9914,468399984.0
2007-06-21 07:25:00,1.9913,1.9913,1.9913,1.9913,89999998.0
2007-06-21 07:26:00,1.9914,1.9915,1.9914,1.9915,160599998.0
2007-06-21 07:27:00,1.9915,1.9915,1.9915,1.9915,135300000.0
2007-06-21 07:28:00,1.9915,1.9916,1.9915,1.9916,106800000.0
2007-06-21 07:29:00,1.9916,1.9916,1.9916,1.9916,20400000.0
2007-06-21 07:30:00,1.9916,1.9917,1.9916,1.9916,131500001.0
2007-06-21 07:31:00,1.9916,1.9916,1.9916,1.9916,61000000.0
2007-06-21 07:32:00,1.9916,1.9916,1.9916,1.9916,54100000.0
2007-06-21 07:33:00,1.9916,1.9916,1.9916,1.9916,25600000.0
2007-06-21 07:34:00,1.9916,1.9916,1.9915,1.9915,116700000.0
2007-06-21 07:35:00,1.9915,1.9916,1.9915,1.9916,259300004.0
2007-06-21 07:36:00,1.9916,1.9916,1.9916,1.9916,3900000.0
2007-06-21 07:37:00,1.9916,1.9917,1.99145,1.9915,651099998.0
2007-06-21 07:38:00,1.9915,1.9916,1.9915,1.9916,160300000.0
2007-06-21 07:39:00,1.9916,1.9916,1.9916,1.9916,27000000.0
2007-06-21 07:40:00,1.9916,1.9916,1.9916,1.9916,26500000.0
2007-06-21 07:41:00,1.9916,1.9916,1.9916,1.9916,18000000.0
2007-06-21 07:42:00,1.9916,1.9916,1.99155,1.9916,95300000.0
2007-06-21 07:43:00,1.9916,1.9916,1.9916,1.9916,84300000.0
2007-06-21 07:44:00,1.9916,1.9917,1.9916,1.9917,38500000.0
2007-06-21 07:45:00,1.9917,1.9917,1.9917,1.9917,25800000.0
2007-06-21 07:46:00,1.9917,1.9917,1.9917,1.9917,292000003.0
2007-06-21 07:47:00,1.9917,1.9917,1.99145,1.9916,525900004.0
2007-06-21 07:48:00,1.99155,1.9916,1.9915,1.9916,142899998.0
2007-06-21 07:49:00,1.9916,1.9917,1.9916,1.9916,219200006.0
2007-06-21 07:50:00,1.9916,1.99165,1.9916,1.9916,830100013.0
2007-06-21 07:51:00,1.9916,1.99165,1.99155,1.99155,292900001.0
2007-06-21 07:52:00,1.9917,1.9917,1.9915,1.9917,165400000.0
2007-06-21 07:53:00,1.9917,1.9918,1.9917,1.9918,79600000.0
2007-06-21 07:54:00,1.9918,1.9918,1.9918,1.9918,100800000.0
2007-06-21 07:55:00,1.9918,1.9922,1.9918,1.9922,420700000.0
2007-06-21 07:56:00,1.9922,1.9926,1.992,1.992,1034799998.0
2007-06-21 07:57:00,1.992,1.9921,1.9917,1.9918,1061199992.0
2007-06-21 07:58:00,1.9918,1.9921,1.9918,1.9919,417700004.0
2007-06-21 07:59:00,1.9919,1.9919,1.99175,1.9919,637399999.0
2007-06-21 08:00:00,1.9919,1.9919,1.9918,1.9919,275499999.0
2007-06-21 08:01:00,1.99195,1.99195,1.99165,1.99175,510499996.0
2007-06-21 08:02:00,1.9918,1.9919,1.9918,1.9918,745899997.0
2007-06-21 08:03:00,1.9918,1.9918,1.9917,1.9918,182299998.0
2007-06-21 08:04:00,1.9918,1.99185,1.9918,1.99185,32000001.0
2007-06-21 08:05:00,1.9918,1.9918,1.9917,1.9918,151467155.0
2007-06-21 08:06:00,1.9917,1.9921,1.9917,1.9921,418967157.0
2007-06-21 08:07:00,1.9921,1.9927,1.9921,1.9926,1182549996.0
2007-06-21 08:08:00,1.9926,1.9928,1.9924,1.99265,1514899998.0
2007-06-21 08:09:00,1.99265,1.9928,1.9925,1.9926,929799997.0
2007-06-21 08:10:00,1.9926,1.9927,1.9926,1.9927,20300000.0
2007-06-21 08:11:00,1.9926,1.9926,1.9925,1.9925,463200006.0
2007-06-21 08:12:00,1.9925,1.9925,1.9923,1.99235,310500002.0
2007-06-21 08:13:00,1.9925,1.9925,1.9923,1.9924,216700001.0
2007-06-21 08:14:00,1.9923,1.9924,1.9923,1.9924,87000001.0
2007-06-21 08:15:00,1.9925,1.9925,1.9922,1.9922,87300001.0
2007-06-21 08:16:00,1.9922,1.9922,1.9921,1.9921,402800001.0
2007-06-21 08:17:00,1.9921,1.9922,1.9918,1.9919,642400003.0
2007-06-21 08:18:00,1.9919,1.992,1.9918,1.9919,847799989.0
2007-06-21 08:19:00,1.9918,1.992,1.9916,1.9919,1700799986.0
2007-06-21 08:20:00,1.9919,1.9926,1.9919,1.9925,984099999.0
2007-06-21 08:21:00,1.9926,1.9926,1.9925,1.9926,534099992.0
2007-06-21 08:22:00,1.9926,1.9928,1.9926,1.9927,825099987.0
2007-06-21 08:23:00,1.9927,1.9928,1.99255,1.99255,949699991.0
2007-06-21 08:24:00,1.9926,1.9926,1.99245,1.9926,617300004.0
2007-06-21 08:25:00,1.9926,1.9926,1.9925,1.9925,488399999.0
2007-06-21 08:26:00,1.9925,1.9926,1.99175,1.99175,1641599998.0
2007-06-21 08:27:00,1.9918,1.9921,1.99175,1.992,756099996.0
2007-06-21 08:28:00,1.99205,1.9921,1.99175,1.9921,820299988.0
2007-06-21 08:29:00,1.9921,1.9921,1.9919,1.992,691900003.0
2007-06-21 08:30:00,1.992,1.99235,1.992,1.99235,776400001.0
2007-06-21 08:31:00,1.99235,1.9925,1.9923,1.9925,335299999.0
2007-06-21 08:32:00,1.9925,1.9926,1.9924,1.9924,537300009.0
2007-06-21 08:33:00,1.9924,1.9926,1.9924,1.9925,722800004.0
2007-06-21 08:34:00,1.9924,1.9925,1.9923,1.9924,527500009.0
2007-06-21 08:35:00,1.9924,1.9925,1.9923,1.99245,328000001.0
2007-06-21 08:36:00,1.99245,1.9925,1.9923,1.9924,401200000.0
2007-06-21 08:37:00,1.99235,1.9928,1.99235,1.9927,1143299979.0
2007-06-21 08:38:00,1.9927,1.9927,1.9926,1.9927,220299998.0
2007-06-21 08:39:00,1.9926,1.9928,1.9926,1.9927,669399998.0
2007-06-21 08:40:00,1.9927,1.9927,1.9925,1.9925,334300000.0
2007-06-21 08:41:00,1.9925,1.9925,1.9924,1.9924,457700005.0
2007-06-21 08:42:00,1.9924,1.9925,1.9924,1.9924,111200000.0
2007-06-21 08:43:00,1.9924,1.9925,1.9923,1.9924,183299999.0
2007-06-21 08:44:00,1.9924,1.9924,1.9924,1.9924,32000000.0
2007-06-21 08:45:00,1.9924,1.9924,1.9923,1.9924,382300011.0
2007-06-21 08:46:00,1.9924,1.9924,1.9923,1.9924,81499999.0
2007-06-21 08:47:00,1.9924,1.9924,1.9923,1.9923,42300000.0
2007-06-21 08:48:00,1.9924,1.9924,1.9923,1.9924,275999991.0
2007-06-21 08:49:00,1.9924,1.9924,1.9923,1.9924,88300000.0
2007-06-21 08:50:00,1.9924,1.9924,1.9922,1.9922,397600000.0
2007-06-21 08:51:00,1.99215,1.9938,1.99215,1.9937,1598800000.0
2007-06-21 08:52:00,1.9935,1.9937,1.9932,1.9932,1393899991.0
2007-06-21 08:53:00,1.99325,1.9935,1.99315,1.99325,1393899991.0
2007-06-21 08:54:00,1.9934,1.9935,1.9933,1.9934,1295500006.0
2007-06-21 08:55:00,1.9934,1.9937,1.9934,1.9935,986900000.0
2007-06-21 08:56:00,1.9935,1.9936,1.9932,1.9932,2038000007.0
2007-06-21 08:57:00,1.9932,1.9936,1.9932,1.9936,823999999.0
2007-06-21 08:58:00,1.9934,1.9936,1.9933,1.9934,872399992.0
2007-06-21 08:59:00,1.99335,1.9935,1.9933,1.9935,872399992.0
2007-06-21 09:00:00,1.9935,1.9936,1.9935,1.9936,1060099998.0
2007-06-21 09:01:00,1.9936,1.9937,1.9932,1.99335,999900002.0
2007-06-21 09:02:00,1.99335,1.99335,1.9931,1.9932,767100003.0
2007-06-21 09:03:00,1.9932,1.9932,1.9924,1.9925,1399800016.0
2007-06-21 09:04:00,1.9925,1.9928,1.99235,1.9928,1399800016.0
2007-06-21 09:05:00,1.9928,1.993,1.99275,1.9928,993299999.0
2007-06-21 09:06:00,1.9928,1.9928,1.9921,1.9921,1909500008.0
2007-06-21 09:07:00,1.992,1.992,1.9918,1.9918,1909500008.0
2007-06-21 09:08:00,1.9918,1.9921,1.99175,1.99175,1909500008.0
2007-06-21 09:09:00,1.9918,1.9923,1.99175,1.9923,1330700011.0
2007-06-21 09:10:00,1.9922,1.9923,1.9915,1.99155,1345009998.0
2007-06-21 09:11:00,1.992,1.992,1.9912,1.9917,1853399992.0
2007-06-21 09:12:00,1.99155,1.9917,1.99145,1.9917,1853399992.0
2007-06-21 09:13:00,1.9917,1.9921,1.9917,1.992,1696700009.0
2007-06-21 09:14:00,1.9918,1.9921,1.99175,1.992,1696700009.0
2007-06-21 09:15:00,1.992,1.99215,1.99195,1.99205,538299995.0
2007-06-21 09:16:00,1.99205,1.9921,1.9916,1.9917,685400002.0
2007-06-21 09:17:00,1.9917,1.9919,1.9916,1.99185,1522899999.0
2007-06-21 09:18:00,1.9919,1.992,1.99175,1.992,760600002.0
2007-06-21 09:19:00,1.992,1.9922,1.99175,1.9918,1158300000.0
2007-06-21 09:20:00,1.9918,1.9919,1.9917,1.9918,1692100004.0
2007-06-21 09:21:00,1.9918,1.9922,1.9918,1.992,1522599989.0
2007-06-21 09:22:00,1.99195,1.9922,1.99195,1.9921,1330400013.0
2007-06-21 09:23:00,1.9921,1.9923,1.992,1.99225,1889000003.0
2007-06-21 09:24:00,1.99225,1.9926,1.99225,1.9925,1096000002.0
2007-06-21 09:25:00,1.9925,1.9926,1.99245,1.9925,766300006.0
2007-06-21 09:26:00,1.9925,1.9926,1.9924,1.9925,953200001.0
2007-06-21 09:27:00,1.9925,1.99285,1.99225,1.9923,1502899991.0
2007-06-21 09:28:00,1.9924,1.9924,1.9922,1.9923,396400005.0
2007-06-21 09:29:00,1.9923,1.9923,1.99195,1.992,1591200000.0
2007-06-21 09:30:00,1.9921,1.9923,1.99185,1.9921,1636099994.0
2007-06-21 09:31:00,1.9921,1.9922,1.992,1.9922,747000008.0
2007-06-21 09:32:00,1.9922,1.9922,1.9919,1.9919,1503599986.0
2007-06-21 09:33:00,1.9919,1.992,1.99175,1.9919,1676900001.0
2007-06-21 09:34:00,1.992,1.9921,1.9919,1.9919,1112999999.0
2007-06-21 09:35:00,1.9919,1.9919,1.9919,1.9919,1112999999.0
2007-06-21 09:36:00,1.9919,1.9922,1.99175,1.99215,1426600006.0
2007-06-21 09:37:00,1.9923,1.9924,1.9922,1.9923,703200004.0
2007-06-21 09:38:00,1.9922,1.9922,1.9921,1.9921,703200004.0
2007-06-21 09:39:00,1.9921,1.9922,1.9921,1.9921,1066299989.0
2007-06-21 09:40:00,1.992,1.99205,1.9919,1.992,1066299989.0
2007-06-21 09:41:00,1.992,1.9923,1.992,1.9921,1642099986.0
2007-06-21 09:42:00,1.9921,1.9922,1.9921,1.9922,474900000.0
2007-06-21 09:43:00,1.9922,1.9922,1.99215,1.9922,105600000.0
2007-06-21 09:44:00,1.9922,1.9922,1.9922,1.9922,396299995.0
2007-06-21 09:45:00,1.9922,1.9924,1.9921,1.9921,1758199986.0
2007-06-21 09:46:00,1.9921,1.9922,1.99205,1.9922,1547200010.0
2007-06-21 09:47:00,1.9922,1.9922,1.9919,1.99195,827299992.0
2007-06-21 09:48:00,1.99195,1.9921,1.99185,1.9921,306500000.0
2007-06-21 09:49:00,1.99205,1.99205,1.99185,1.9919,723499999.0
2007-06-21 09:50:00,1.9919,1.99195,1.9919,1.9919,738500006.0
2007-06-21 09:51:00,1.9919,1.992,1.9919,1.992,296399999.0
2007-06-21 09:52:00,1.992,1.9924,1.992,1.9923,1735500013.0
2007-06-21 09:53:00,1.99225,1.9924,1.9922,1.9923,354800000.0
2007-06-21 09:54:00,1.9923,1.9925,1.9922,1.9924,767000001.0
2007-06-21 09:55:00,1.9924,1.9924,1.9924,1.9924,119000000.0
2007-06-21 09:56:00,1.9924,1.9924,1.9921,1.9922,264400000.0
2007-06-21 09:57:00,1.9921,1.9922,1.9919,1.9922,850850012.0
2007-06-21 09:58:00,1.9922,1.9924,1.9922,1.99235,617600003.0
2007-06-21 09:59:00,1.9924,1.9926,1.99235,1.99245,588900004.0
2007-06-21 10:00:00,1.9925,1.9925,1.9923,1.9924,1053499990.0
2007-06-21 10:01:00,1.9924,1.9925,1.9922,1.9922,586499998.0
2007-06-21 10:02:00,1.9922,1.9922,1.9918,1.9918,828500005.0
2007-06-21 10:03:00,1.9918,1.992,1.9918,1.9919,546199997.0
2007-06-21 10:04:00,1.9919,1.9922,1.9919,1.9921,1151099994.0
2007-06-21 10:05:00,1.9922,1.9924,1.9921,1.9922,407300000.0
2007-06-21 10:06:00,1.9921,1.9923,1.9921,1.9923,186500000.0
2007-06-21 10:07:00,1.9923,1.9923,1.9921,1.9922,555000000.0
2007-06-21 10:08:00,1.9922,1.9924,1.9922,1.9923,290100003.0
2007-06-21 10:09:00,1.9924,1.9924,1.99235,1.99235,325800000.0
2007-06-21 10:10:00,1.99235,1.9926,1.99235,1.9924,767900003.0
2007-06-21 10:11:00,1.9924,1.9927,1.9924,1.9926,505200006.0
2007-06-21 10:12:00,1.9926,1.9926,1.99235,1.9926,631300004.0
2007-06-21 10:13:00,1.9926,1.9929,1.99245,1.9925,752900001.0
2007-06-21 10:14:00,1.9925,1.9926,1.99235,1.9925,1185000000.0
2007-06-21 10:15:00,1.9925,1.9926,1.9924,1.9926,1073400003.0
2007-06-21 10:16:00,1.9925,1.9927,1.9923,1.9924,299400003.0
2007-06-21 10:17:00,1.99225,1.9923,1.99225,1.99225,299400003.0
2007-06-21 10:18:00,1.9923,1.9924,1.99225,1.9923,555499998.0
2007-06-21 10:19:00,1.9923,1.9923,1.99215,1.99215,828899991.0
2007-06-21 10:20:00,1.99215,1.9922,1.99195,1.992,1464099997.0
2007-06-21 10:21:00,1.99195,1.992,1.99175,1.992,1554299995.0
2007-06-21 10:22:00,1.992,1.9921,1.9919,1.9921,183399999.0
2007-06-21 10:23:00,1.9921,1.9923,1.9921,1.9922,148800000.0
2007-06-21 10:24:00,1.9922,1.9924,1.99215,1.9923,924199997.0
2007-06-21 10:25:00,1.9922,1.9923,1.99215,1.9923,971499995.0
2007-06-21 10:26:00,1.9923,1.9925,1.99225,1.9924,1870800006.0
2007-06-21 10:27:00,1.9924,1.9928,1.9923,1.99255,1411900003.0
2007-06-21 10:28:00,1.99255,1.9929,1.9925,1.9927,1661299991.0
2007-06-21 10:29:00,1.9928,1.9931,1.9928,1.99295,1874700005.0
2007-06-21 10:30:00,1.993,1.9931,1.9928,1.993,1871000005.0
2007-06-21 10:31:00,1.993,1.993,1.9928,1.99285,905300003.0
2007-06-21 10:32:00,1.9929,1.993,1.99285,1.9929,1420700007.0
2007-06-21 10:33:00,1.9929,1.993,1.99255,1.9927,2019100022.0
2007-06-21 10:34:00,1.99265,1.99265,1.9925,1.9926,1127600004.0
2007-06-21 10:35:00,1.99255,1.9928,1.99245,1.9928,660299993.0
2007-06-21 10:36:00,1.9928,1.993,1.9927,1.9927,672199998.0
2007-06-21 10:37:00,1.9927,1.9927,1.99245,1.9925,1980500012.0
2007-06-21 10:38:00,1.99255,1.9927,1.99255,1.9926,370200000.0
2007-06-21 10:39:00,1.9926,1.9926,1.9925,1.9926,805999995.0
2007-06-21 10:40:00,1.9926,1.9926,1.99245,1.9926,1691700005.0
2007-06-21 10:41:00,1.9925,1.9926,1.99235,1.99235,1015712496.0
2007-06-21 10:42:00,1.9925,1.9925,1.9923,1.9923,203600003.0
2007-06-21 10:43:00,1.9923,1.9925,1.9923,1.9923,736299999.0
2007-06-21 10:44:00,1.9923,1.9924,1.99225,1.99235,1545900004.0
2007-06-21 10:45:00,1.9924,1.9925,1.9924,1.9924,451200004.0
2007-06-21 10:46:00,1.9924,1.9925,1.99235,1.9925,1121900002.0
2007-06-21 10:47:00,1.9925,1.9926,1.99245,1.9926,1410500014.0
2007-06-21 10:48:00,1.9926,1.9927,1.9924,1.9925,974899993.0
2007-06-21 10:49:00,1.9925,1.9925,1.9922,1.9923,1199099996.0
2007-06-21 10:50:00,1.9923,1.9924,1.9923,1.9924,334300001.0
2007-06-21 10:51:00,1.9924,1.9926,1.9923,1.9923,718100000.0
2007-06-21 10:52:00,1.9923,1.9925,1.99225,1.9925,868300001.0
2007-06-21 10:53:00,1.9925,1.9926,1.9924,1.9925,925300000.0
2007-06-21 10:54:00,1.9925,1.9925,1.99225,1.9923,1617200001.0
2007-06-21 10:55:00,1.9924,1.9924,1.9923,1.9923,262300000.0
2007-06-21 10:56:00,1.9923,1.9924,1.9922,1.99225,614900001.0
2007-06-21 10:57:00,1.9923,1.9923,1.99225,1.9923,72200000.0
2007-06-21 10:58:00,1.9923,1.9925,1.9922,1.9924,1093199996.0
2007-06-21 10:59:00,1.9924,1.9925,1.9923,1.9924,716600004.0
2007-06-21 11:00:00,1.9924,1.9925,1.9923,1.9924,386599996.0
2007-06-21 11:01:00,1.9923,1.9924,1.99225,1.9923,765599998.0
2007-06-21 11:02:00,1.9922,1.9922,1.9915,1.9916,357800001.0
2007-06-21 11:03:00,1.99155,1.9917,1.99155,1.9916,357800001.0
2007-06-21 11:04:00,1.9916,1.9918,1.9915,1.9917,857799995.0
2007-06-21 11:05:00,1.9918,1.9918,1.9916,1.9917,563499996.0
2007-06-21 11:06:00,1.99175,1.9918,1.9917,1.9918,401200002.0
2007-06-21 11:07:00,1.9918,1.9918,1.9917,1.9918,66100000.0
2007-06-21 11:08:00,1.9918,1.9919,1.9917,1.9917,689200000.0
2007-06-21 11:09:00,1.9917,1.9917,1.99155,1.99165,737099999.0
2007-06-21 11:10:00,1.99165,1.9917,1.9916,1.9917,144200000.0
2007-06-21 11:11:00,1.9917,1.9917,1.9916,1.9917,67500000.0
2007-06-21 11:12:00,1.9917,1.9917,1.99165,1.99165,139600000.0
2007-06-21 11:13:00,1.99165,1.992,1.99165,1.9919,1321499999.0
2007-06-21 11:14:00,1.9919,1.9921,1.9918,1.9919,2015187500.0
2007-06-21 11:15:00,1.99195,1.9924,1.9919,1.9922,1239199991.0
2007-06-21 11:16:00,1.9922,1.9922,1.9921,1.9921,1318399995.0
2007-06-21 11:17:00,1.9922,1.9922,1.992,1.9921,718299999.0
2007-06-21 11:18:00,1.9921,1.9923,1.9921,1.9922,611100006.0
2007-06-21 11:19:00,1.9922,1.9922,1.9918,1.992,1698900005.0
2007-06-21 11:20:00,1.9919,1.992,1.9917,1.9917,719499999.0
2007-06-21 11:21:00,1.9917,1.9918,1.99155,1.99165,292700000.0
2007-06-21 11:22:00,1.99155,1.99165,1.99145,1.9916,802900003.0
2007-06-21 11:23:00,1.99155,1.9916,1.99145,1.99155,320599997.0
2007-06-21 11:24:00,1.9915,1.9916,1.9913,1.99145,1534700003.0
2007-06-21 11:25:00,1.99145,1.99155,1.99145,1.9915,180200001.0
2007-06-21 11:26:00,1.9915,1.9915,1.99145,1.99145,286599997.0
2007-06-21 11:27:00,1.9915,1.9916,1.9914,1.9915,487500006.0
2007-06-21 11:28:00,1.9915,1.9916,1.9915,1.9915,411200000.0
2007-06-21 11:29:00,1.9915,1.9915,1.9915,1.9915,102800000.0
2007-06-21 11:30:00,1.9915,1.9916,1.99145,1.9915,526899995.0
2007-06-21 11:31:00,1.9915,1.9916,1.9915,1.9916,584800000.0
2007-06-21 11:32:00,1.9916,1.9917,1.9916,1.9916,889299992.0
2007-06-21 11:33:00,1.9916,1.9918,1.99155,1.9918,740300003.0
2007-06-21 11:34:00,1.99175,1.992,1.9915,1.9915,1461200000.0
2007-06-21 11:35:00,1.9915,1.9916,1.9915,1.9916,106400000.0
2007-06-21 11:36:00,1.9915,1.9916,1.99145,1.99145,167500000.0
2007-06-21 11:37:00,1.99145,1.9915,1.9913,1.9914,277800005.0
2007-06-21 11:38:00,1.9914,1.9914,1.9913,1.9914,442900001.0
2007-06-21 11:39:00,1.9913,1.9915,1.9911,1.9912,822400003.0
2007-06-21 11:40:00,1.9911,1.9912,1.99105,1.9912,504300001.0
2007-06-21 11:41:00,1.9912,1.9912,1.991,1.9912,789300002.0
2007-06-21 11:42:00,1.9912,1.9912,1.99105,1.99115,993900015.0
2007-06-21 11:43:00,1.99115,1.9912,1.99105,1.9912,1306099994.0
2007-06-21 11:45:00,1.9912,1.9912,1.9906,1.9907,1593299995.0
2007-06-21 11:46:00,1.9907,1.99085,1.9907,1.99075,959500005.0
2007-06-21 11:47:00,1.99075,1.9908,1.9906,1.9907,893700001.0
2007-06-21 11:48:00,1.9907,1.9909,1.99055,1.99055,611500000.0
2007-06-21 11:49:00,1.9905,1.9905,1.9901,1.9901,923099997.0
2007-06-21 11:50:00,1.9898,1.99,1.9895,1.9896,923099997.0
2007-06-21 11:51:00,1.9897,1.9898,1.9894,1.9896,923099997.0
2007-06-21 11:52:00,1.98975,1.9899,1.9895,1.9898,923099997.0
2007-06-21 11:53:00,1.98975,1.9899,1.9897,1.9898,515900000.0
2007-06-21 11:54:00,1.9898,1.9902,1.9898,1.9901,1427300005.0
2007-06-21 11:55:00,1.9901,1.9903,1.99,1.9903,1406300002.0
2007-06-21 11:56:00,1.9903,1.9903,1.9901,1.9902,947099997.0
2007-06-21 11:57:00,1.9902,1.9903,1.9901,1.9902,703399992.0
2007-06-21 11:58:00,1.9902,1.9902,1.9901,1.9901,420600000.0
2007-06-21 11:59:00,1.9901,1.9901,1.98995,1.99,185300000.0
2007-06-21 12:00:00,1.9899,1.9902,1.9886,1.9889,1836150523.0
2007-06-21 12:01:00,1.9891,1.9893,1.98895,1.9891,1836150523.0
2007-06-21 12:02:00,1.989,1.9895,1.98895,1.9894,2062000009.0
2007-06-21 12:03:00,1.9894,1.99,1.9894,1.9899,1267699999.0
2007-06-21 12:04:00,1.9898,1.9902,1.9898,1.9901,592500001.0
2007-06-21 12:05:00,1.9902,1.9902,1.9899,1.9902,592500001.0
2007-06-21 12:06:00,1.9902,1.9903,1.9901,1.9902,1157800003.0
2007-06-21 12:07:00,1.9903,1.9903,1.9902,1.99025,1463900002.0
2007-06-21 12:08:00,1.9903,1.9903,1.9901,1.9902,1360900001.0
2007-06-21 12:09:00,1.9902,1.9902,1.98985,1.9899,1326299991.0
2007-06-21 12:10:00,1.98985,1.9902,1.98985,1.9901,1290299992.0
2007-06-21 12:11:00,1.9901,1.9902,1.99,1.9902,826700002.0
2007-06-21 12:12:00,1.9902,1.9902,1.99005,1.9902,461499999.0
2007-06-21 12:13:00,1.9901,1.9902,1.99,1.9901,717600010.0
2007-06-21 12:14:00,1.9901,1.9902,1.98965,1.98965,756399992.0
2007-06-21 12:15:00,1.98965,1.9901,1.98955,1.9901,917699999.0
2007-06-21 12:16:00,1.99005,1.9902,1.99005,1.9901,802299995.0
2007-06-21 12:17:00,1.9901,1.9902,1.9901,1.9902,283500000.0
2007-06-21 12:18:00,1.9902,1.9902,1.9901,1.9901,886699989.0
2007-06-21 12:19:00,1.9901,1.9902,1.9901,1.9902,385599998.0
2007-06-21 12:20:00,1.9902,1.9902,1.99015,1.99015,149200000.0
2007-06-21 12:21:00,1.99015,1.9903,1.99015,1.9902,1042599997.0
2007-06-21 12:22:00,1.99015,1.9902,1.9901,1.9902,562500001.0
2007-06-21 12:23:00,1.9902,1.9902,1.99005,1.9901,317499999.0
2007-06-21 12:24:00,1.9901,1.9901,1.9899,1.98995,274000003.0
2007-06-21 12:25:00,1.99,1.99,1.98995,1.98995,405600000.0
2007-06-21 12:26:00,1.99,1.9902,1.99,1.99015,210700000.0
2007-06-21 12:27:00,1.9902,1.9902,1.9901,1.9902,283299998.0
2007-06-21 12:28:00,1.9902,1.9903,1.9901,1.9903,176200000.0
2007-06-21 12:29:00,1.9903,1.9903,1.9901,1.9901,374899996.0
2007-06-21 12:30:00,1.9902,1.9903,1.99015,1.99015,75900000.0
2007-06-21 12:31:00,1.9902,1.9903,1.9901,1.9903,386000002.0
2007-06-21 12:32:00,1.9903,1.9904,1.9903,1.9903,289500000.0
2007-06-21 12:33:00,1.9903,1.9903,1.9903,1.9903,272600000.0
2007-06-21 12:34:00,1.9903,1.9905,1.9903,1.9904,522800001.0
2007-06-21 12:35:00,1.9904,1.9905,1.9903,1.9903,516799997.0
2007-06-21 12:36:00,1.9903,1.9906,1.99025,1.9906,441100004.0
2007-06-21 12:37:00,1.9905,1.9905,1.99035,1.9905,727600008.0
2007-06-21 12:38:00,1.9905,1.9906,1.9904,1.9905,139800000.0
2007-06-21 12:39:00,1.9905,1.9906,1.9904,1.9904,776999998.0
2007-06-21 12:40:00,1.9904,1.9905,1.9904,1.9905,471599999.0
2007-06-21 12:41:00,1.9905,1.9905,1.99035,1.9905,434200001.0
2007-06-21 12:42:00,1.9905,1.9905,1.9902,1.99025,574500000.0
2007-06-21 12:43:00,1.99025,1.9904,1.99025,1.9903,1200900001.0
2007-06-21 12:44:00,1.9903,1.9906,1.9902,1.9904,465599996.0
2007-06-21 12:45:00,1.99035,1.9904,1.99035,1.9904,220400000.0
2007-06-21 12:46:00,1.9904,1.9905,1.9904,1.9904,166400000.0
2007-06-21 12:47:00,1.9904,1.9904,1.9903,1.9903,552599995.0
2007-06-21 12:48:00,1.99025,1.9903,1.99015,1.99015,650500003.0
2007-06-21 12:49:00,1.99015,1.9903,1.99015,1.9903,400899997.0
2007-06-21 12:50:00,1.9903,1.9904,1.9902,1.9903,383800000.0
2007-06-21 12:51:00,1.9903,1.9905,1.99025,1.9903,1124999999.0
2007-06-21 12:52:00,1.9903,1.9903,1.99005,1.9902,1920499986.0
2007-06-21 12:53:00,1.9902,1.99035,1.9902,1.99035,1261600008.0
2007-06-21 12:54:00,1.9904,1.9904,1.9904,1.9904,19200000.0
2007-06-21 12:55:00,1.9904,1.9904,1.99035,1.99035,614700008.0
2007-06-21 12:56:00,1.99035,1.9904,1.99035,1.9904,105300000.0
2007-06-21 12:57:00,1.9904,1.9904,1.9904,1.9904,330399998.0
2007-06-21 12:58:00,1.9904,1.9904,1.9903,1.9904,382400002.0
2007-06-21 12:59:00,1.9904,1.9904,1.99035,1.9904,298100000.0
2007-06-21 13:00:00,1.9904,1.9904,1.9901,1.9901,1309700014.0
2007-06-21 13:01:00,1.9901,1.9903,1.99005,1.9901,1557200003.0
2007-06-21 13:02:00,1.9901,1.9902,1.98995,1.9901,908400006.0
2007-06-21 13:03:00,1.9901,1.99025,1.98995,1.99,833799993.0
2007-06-21 13:04:00,1.98995,1.9901,1.98965,1.99,2065900002.0
2007-06-21 13:05:00,1.99,1.9903,1.98985,1.99,1791399985.0
2007-06-21 13:06:00,1.99,1.9902,1.99,1.9901,666899985.0
2007-06-21 13:07:00,1.9901,1.9901,1.98955,1.98965,1915299993.0
2007-06-21 13:08:00,1.9897,1.99,1.9897,1.99,1066399991.0
2007-06-21 13:09:00,1.99,1.99,1.9897,1.9899,982600002.0
2007-06-21 13:10:00,1.99,1.9901,1.99,1.9901,1222200002.0
2007-06-21 13:11:00,1.9901,1.9901,1.98985,1.99,1538899990.0
2007-06-21 13:12:00,1.99,1.9901,1.98995,1.9901,1380200007.0
2007-06-21 13:13:00,1.9901,1.9902,1.9901,1.9901,599899987.0
2007-06-21 13:14:00,1.9901,1.9903,1.9901,1.99015,1665000016.0
2007-06-21 13:15:00,1.99015,1.9903,1.99005,1.9901,1245799995.0
2007-06-21 13:16:00,1.9901,1.9902,1.99005,1.9902,354600002.0
2007-06-21 13:17:00,1.9902,1.9904,1.9901,1.9902,940200004.0
2007-06-21 13:18:00,1.9903,1.9908,1.9901,1.9906,1830000005.0
2007-06-21 13:19:00,1.9906,1.9907,1.9904,1.9907,1399099986.0
2007-06-21 13:20:00,1.9907,1.9907,1.99035,1.99035,983100000.0
2007-06-21 13:21:00,1.99035,1.99065,1.9903,1.9906,972800002.0
2007-06-21 13:22:00,1.9906,1.9907,1.9904,1.99045,862900001.0
2007-06-21 13:23:00,1.99045,1.9908,1.99045,1.9908,991300004.0
2007-06-21 13:24:00,1.9908,1.9911,1.99075,1.9911,530000002.0
2007-06-21 13:25:00,1.991,1.9912,1.9908,1.9909,1342200004.0
2007-06-21 13:26:00,1.99105,1.9912,1.99095,1.99105,1342200004.0
2007-06-21 13:27:00,1.99105,1.9917,1.99095,1.9916,1223799993.0
2007-06-21 13:28:00,1.9916,1.9918,1.9914,1.9914,1707499996.0
2007-06-21 13:29:00,1.9913,1.992,1.9913,1.9918,1984760003.0
2007-06-21 13:30:00,1.9918,1.9918,1.99155,1.99165,1984760003.0
2007-06-21 13:31:00,1.9916,1.9921,1.9915,1.992,895500002.0
2007-06-21 13:32:00,1.9919,1.992,1.9917,1.9919,895500002.0
2007-06-21 13:33:00,1.9919,1.99205,1.99175,1.992,895500002.0
2007-06-21 13:34:00,1.992,1.992,1.9917,1.9918,898099998.0
2007-06-21 13:35:00,1.9917,1.9919,1.9917,1.99175,898099998.0
2007-06-21 13:36:00,1.99175,1.9918,1.9915,1.99165,2035300010.0
2007-06-21 13:37:00,1.9916,1.9916,1.9916,1.9916,1114300001.0
2007-06-21 13:38:00,1.9916,1.9924,1.9916,1.9924,1114300001.0
2007-06-21 13:39:00,1.9922,1.9926,1.9922,1.9925,1445900014.0
2007-06-21 13:40:00,1.9925,1.9925,1.9922,1.9922,1445900014.0
2007-06-21 13:41:00,1.9922,1.9924,1.9922,1.9924,981200003.0
2007-06-21 13:42:00,1.9924,1.9924,1.99215,1.9923,1432100018.0
2007-06-21 13:43:00,1.9923,1.9923,1.9922,1.99225,720399999.0
2007-06-21 13:44:00,1.9923,1.9924,1.9922,1.9923,1544400003.0
2007-06-21 13:45:00,1.9923,1.9924,1.9923,1.9924,647799998.0
2007-06-21 13:46:00,1.9924,1.9926,1.99235,1.9926,370499998.0
2007-06-21 13:47:00,1.9926,1.9926,1.99235,1.9924,776700003.0
2007-06-21 13:48:00,1.9924,1.9924,1.99235,1.9924,308699996.0
2007-06-21 13:49:00,1.99235,1.9925,1.99235,1.9924,910500002.0
2007-06-21 13:50:00,1.9923,1.9923,1.9919,1.9922,1938000002.0
2007-06-21 13:51:00,1.9923,1.9925,1.99215,1.9925,1938000002.0
2007-06-21 13:52:00,1.9925,1.9926,1.99245,1.99245,621000001.0
2007-06-21 13:53:00,1.9924,1.9925,1.9924,1.9925,1474799998.0
2007-06-21 13:54:00,1.9925,1.9929,1.9925,1.9928,1474799998.0
2007-06-21 13:55:00,1.9928,1.9929,1.99265,1.9928,1519299993.0
2007-06-21 13:56:00,1.9928,1.9929,1.9927,1.9928,1858999997.0
2007-06-21 13:57:00,1.9928,1.9929,1.9925,1.9926,1858999997.0
2007-06-21 13:58:00,1.9925,1.9926,1.99235,1.99235,1580399993.0
2007-06-21 13:59:00,1.9924,1.9924,1.99225,1.9924,1018000009.0
2007-06-21 14:00:00,1.9924,1.9927,1.9923,1.9926,1442799995.0
2007-06-21 14:01:00,1.9926,1.9929,1.9925,1.9929,1422700008.0
2007-06-21 14:02:00,1.9929,1.993,1.9927,1.9928,1050179997.0
2007-06-21 14:03:00,1.9928,1.993,1.9927,1.99285,741100002.0
2007-06-21 14:04:00,1.9928,1.993,1.9927,1.9928,1072200010.0
2007-06-21 14:05:00,1.9927,1.9928,1.9927,1.9927,1072200010.0
2007-06-21 14:06:00,1.9927,1.9929,1.99265,1.9929,1072200010.0
2007-06-21 14:07:00,1.99285,1.993,1.99285,1.993,1776299999.0
2007-06-21 14:08:00,1.993,1.9931,1.99285,1.993,1238099993.0
2007-06-21 14:09:00,1.993,1.9931,1.9929,1.9931,1885599993.0
2007-06-21 14:10:00,1.9929,1.993,1.9929,1.993,1511199999.0
2007-06-21 14:11:00,1.9929,1.9932,1.9929,1.9932,1511199999.0
2007-06-21 14:12:00,1.9934,1.9935,1.9932,1.9933,1511199999.0
2007-06-21 14:13:00,1.9933,1.9933,1.9931,1.9931,511200000.0
2007-06-21 14:14:00,1.993,1.993,1.9929,1.993,1877499996.0
2007-06-21 14:15:00,1.9931,1.9932,1.993,1.9931,1877499996.0
2007-06-21 14:16:00,1.9931,1.9933,1.99305,1.9933,1877499996.0
2007-06-21 14:17:00,1.9933,1.9934,1.9932,1.9932,1412099995.0
2007-06-21 14:18:00,1.99325,1.9934,1.9932,1.9934,346399999.0
2007-06-21 14:19:00,1.9934,1.9934,1.99315,1.99315,1094099998.0
2007-06-21 14:20:00,1.99315,1.9935,1.99315,1.9933,1942700008.0
2007-06-21 14:21:00,1.9933,1.9933,1.993,1.993,1470700013.0
2007-06-21 14:22:00,1.993,1.9931,1.99285,1.99305,932500003.0
2007-06-21 14:23:00,1.9931,1.9931,1.9928,1.9929,1043099995.0
2007-06-21 14:24:00,1.993,1.9931,1.9925,1.9925,1043099995.0
2007-06-21 14:25:00,1.9923,1.9925,1.9923,1.9923,1043099995.0
2007-06-21 14:26:00,1.9923,1.9924,1.9922,1.9924,2006899993.0
2007-06-21 14:27:00,1.9924,1.9925,1.9923,1.9923,629900002.0
2007-06-21 14:28:00,1.9923,1.9925,1.99225,1.9924,980700000.0
2007-06-21 14:29:00,1.9924,1.9926,1.99215,1.9926,1179400008.0
2007-06-21 14:30:00,1.9926,1.993,1.9923,1.9928,1138499996.0
2007-06-21 14:31:00,1.9929,1.993,1.9923,1.9926,2092999991.0
2007-06-21 14:32:00,1.9929,1.9935,1.9928,1.9935,2092999991.0
2007-06-21 14:33:00,1.9934,1.994,1.9934,1.9937,1523999999.0
2007-06-21 14:34:00,1.9938,1.9941,1.9935,1.9935,1523999999.0
2007-06-21 14:35:00,1.9936,1.9937,1.9932,1.9932,1523999999.0
2007-06-21 14:36:00,1.9933,1.9935,1.9932,1.9934,1523999999.0
2007-06-21 14:37:00,1.9935,1.9935,1.993,1.993,1523999999.0
2007-06-21 14:38:00,1.99295,1.9931,1.9926,1.9928,1523999999.0
2007-06-21 14:39:00,1.9928,1.9928,1.9925,1.9925,1181700001.0
2007-06-21 14:40:00,1.9925,1.993,1.99245,1.9929,1501300000.0
2007-06-21 14:41:00,1.9928,1.993,1.9928,1.9928,1364999996.0
2007-06-21 14:42:00,1.9926,1.9928,1.99255,1.9927,1364999996.0
2007-06-21 14:43:00,1.9926,1.9927,1.9926,1.9926,1216199992.0
2007-06-21 14:44:00,1.99255,1.9926,1.9925,1.9926,1216199992.0
2007-06-21 14:45:00,1.9926,1.9926,1.99245,1.99245,1747700007.0
2007-06-21 14:46:00,1.9925,1.99255,1.99225,1.9925,2096900010.0
2007-06-21 14:47:00,1.9925,1.9925,1.9923,1.9924,1768700001.0
2007-06-21 14:48:00,1.9924,1.9925,1.9923,1.9923,1937399998.0
2007-06-21 14:49:00,1.9923,1.9924,1.9923,1.9924,1263900011.0
2007-06-21 14:50:00,1.9924,1.9924,1.9923,1.9923,996599997.0
2007-06-21 14:52:00,1.9925,1.9927,1.9925,1.9926,1045500003.0
2007-06-21 14:53:00,1.9926,1.9931,1.9926,1.9929,1744700010.0
2007-06-21 14:54:00,1.993,1.99305,1.9928,1.9928,1744700010.0
2007-06-21 14:55:00,1.9928,1.9929,1.99255,1.9929,1830499994.0
2007-06-21 14:56:00,1.9929,1.9931,1.9929,1.993,1674699992.0
2007-06-21 14:57:00,1.9929,1.993,1.9929,1.993,1467399987.0
2007-06-21 14:58:00,1.9931,1.9932,1.993,1.993,1467399987.0
2007-06-21 14:59:00,1.9929,1.993,1.9927,1.9927,1847900006.0
2007-06-21 15:00:00,1.9926,1.9927,1.9925,1.9926,1847900006.0
2007-06-21 15:01:00,1.9925,1.9929,1.99245,1.9926,1847900006.0
2007-06-21 15:02:00,1.9927,1.9929,1.9925,1.9928,1053799993.0
2007-06-21 15:03:00,1.9929,1.993,1.9928,1.993,1053799993.0
2007-06-21 15:04:00,1.9929,1.9929,1.9926,1.9926,1053799993.0
2007-06-21 15:05:00,1.9925,1.9926,1.9925,1.9925,1053799993.0
2007-06-21 15:06:00,1.9927,1.9929,1.9926,1.9927,1053799993.0
2007-06-21 15:07:00,1.99265,1.9931,1.99255,1.9931,1521299992.0
2007-06-21 15:08:00,1.9931,1.9931,1.993,1.993,952899999.0
2007-06-21 15:10:00,1.9929,1.993,1.9927,1.9929,1670099994.0
2007-06-21 15:11:00,1.9928,1.9931,1.9927,1.9931,1670099994.0
2007-06-21 15:12:00,1.9931,1.9931,1.9929,1.9929,1670099994.0
2007-06-21 15:13:00,1.9929,1.9929,1.9926,1.9927,1976799996.0
2007-06-21 15:14:00,1.9926,1.9926,1.9921,1.9921,1462100008.0
2007-06-21 15:15:00,1.9922,1.9925,1.9922,1.9925,1462100008.0
2007-06-21 15:16:00,1.9926,1.9926,1.9922,1.9922,1462100008.0
2007-06-21 15:17:00,1.9922,1.9923,1.9922,1.9922,1462100008.0
2007-06-21 15:18:00,1.9923,1.9923,1.9922,1.9922,1568699993.0
2007-06-21 15:19:00,1.9921,1.9921,1.992,1.992,1568699993.0
2007-06-21 15:20:00,1.9921,1.9921,1.9917,1.992,1591299995.0
2007-06-21 15:21:00,1.992,1.9921,1.9919,1.992,1792800002.0
2007-06-21 15:22:00,1.9919,1.9923,1.9919,1.9922,1852199997.0
2007-06-21 15:23:00,1.9922,1.9923,1.9921,1.9923,1076199997.0
2007-06-21 15:24:00,1.9924,1.9924,1.9922,1.9923,1076199997.0
2007-06-21 15:25:00,1.9922,1.9924,1.9922,1.9922,1076199997.0
2007-06-21 15:26:00,1.9923,1.9924,1.9923,1.9923,1076199997.0
2007-06-21 15:27:00,1.9924,1.9924,1.9922,1.9923,1076199997.0
2007-06-21 15:28:00,1.9923,1.9923,1.992,1.99215,1076199997.0
2007-06-21 15:29:00,1.9922,1.9924,1.9921,1.9923,1127500015.0
2007-06-21 15:30:00,1.9924,1.9926,1.9923,1.9925,1127500015.0
2007-06-21 15:31:00,1.9924,1.9927,1.9924,1.9927,1547900002.0
2007-06-21 15:32:00,1.9928,1.9928,1.9925,1.9927,1547900002.0
2007-06-21 15:33:00,1.99265,1.9927,1.9924,1.9924,1547900002.0
2007-06-21 15:34:00,1.9924,1.9925,1.99235,1.9925,1535500008.0
2007-06-21 15:35:00,1.9925,1.9925,1.99235,1.9925,1138999996.0
2007-06-21 15:36:00,1.9925,1.9927,1.99245,1.99265,1928499994.0
2007-06-21 15:37:00,1.9927,1.9928,1.99265,1.9927,1387699998.0
2007-06-21 15:38:00,1.9927,1.9928,1.9927,1.9928,647499995.0
2007-06-21 15:39:00,1.9927,1.9928,1.9926,1.9926,1110299997.0
2007-06-21 15:40:00,1.9927,1.9927,1.9923,1.9924,1110299997.0
2007-06-21 15:41:00,1.9925,1.9925,1.99235,1.99245,1110299997.0
2007-06-21 15:42:00,1.99245,1.9925,1.9923,1.9924,1286299995.0
2007-06-21 15:43:00,1.9923,1.9923,1.9922,1.9922,1443199998.0
2007-06-21 15:44:00,1.9922,1.9923,1.9922,1.9922,1443199998.0
2007-06-21 15:45:00,1.9922,1.9923,1.99215,1.9922,923199999.0
2007-06-21 15:46:00,1.9922,1.9924,1.9922,1.9924,1738899999.0
2007-06-21 15:47:00,1.9924,1.9924,1.9921,1.9922,1344700007.0
2007-06-21 15:48:00,1.9923,1.9923,1.992,1.9922,1344700007.0
2007-06-21 15:49:00,1.9922,1.9922,1.99215,1.9922,212100000.0
2007-06-21 15:50:00,1.9922,1.9922,1.99215,1.9922,201600000.0
2007-06-21 15:51:00,1.9922,1.9922,1.9921,1.9922,277100000.0
2007-06-21 15:52:00,1.9922,1.9924,1.9922,1.9923,1145599999.0
2007-06-21 15:53:00,1.9923,1.9924,1.9922,1.9923,1182200006.0
2007-06-21 15:55:00,1.9924,1.9925,1.9923,1.9925,863100001.0
2007-06-21 15:56:00,1.9924,1.9925,1.9923,1.9924,863100001.0
2007-06-21 15:57:00,1.9925,1.9925,1.9923,1.9924,863100001.0
2007-06-21 15:58:00,1.9924,1.9926,1.99235,1.9925,863100001.0
2007-06-21 15:59:00,1.9925,1.9926,1.9924,1.9924,1942499980.0
2007-06-21 16:00:00,1.9924,1.9927,1.9923,1.9923,755699998.0
2007-06-21 16:01:00,1.9923,1.9924,1.9922,1.9923,755699998.0
2007-06-21 16:02:00,1.9923,1.9925,1.9923,1.9923,553900001.0
2007-06-21 16:03:00,1.99225,1.9923,1.99215,1.9922,501900001.0
2007-06-21 16:04:00,1.9922,1.9924,1.9922,1.9923,1268600000.0
2007-06-21 16:05:00,1.9923,1.9924,1.9922,1.9922,1111400004.0
2007-06-21 16:06:00,1.9923,1.9923,1.9922,1.9922,1125799998.0
2007-06-21 16:07:00,1.9923,1.9923,1.9922,1.9922,1125799998.0
2007-06-21 16:08:00,1.9922,1.9922,1.9922,1.9922,453100000.0
2007-06-21 16:09:00,1.9922,1.9923,1.9922,1.9922,835599997.0
2007-06-21 16:10:00,1.9922,1.9923,1.9921,1.9922,1338800007.0
2007-06-21 16:11:00,1.9922,1.9923,1.9922,1.9922,1169099987.0
2007-06-21 16:12:00,1.9922,1.9922,1.9921,1.9922,1306000007.0
2007-06-21 16:13:00,1.9922,1.9922,1.9921,1.9922,724099989.0
2007-06-21 16:14:00,1.9922,1.9923,1.99205,1.9921,1394600003.0
2007-06-21 16:15:00,1.9921,1.9921,1.9919,1.9919,1329999994.0
2007-06-21 16:16:00,1.9919,1.9919,1.9916,1.9916,1118899998.0
2007-06-21 16:17:00,1.9916,1.9916,1.99135,1.9914,1776999994.0
2007-06-21 16:18:00,1.9914,1.9917,1.9914,1.9917,1715500004.0
2007-06-21 16:19:00,1.9917,1.9918,1.9916,1.9918,677700000.0
2007-06-21 16:20:00,1.9918,1.9919,1.99145,1.99175,1190000003.0
2007-06-21 16:21:00,1.99175,1.9919,1.99165,1.9918,1700699991.0
2007-06-21 16:22:00,1.9918,1.9919,1.9917,1.9917,1329000000.0
2007-06-21 16:23:00,1.99175,1.99175,1.99165,1.9917,745799996.0
2007-06-21 16:24:00,1.99165,1.9918,1.99165,1.99175,954999997.0
2007-06-21 16:25:00,1.99175,1.9919,1.9917,1.99175,987399999.0
2007-06-21 16:26:00,1.9917,1.992,1.9917,1.992,1863300004.0
2007-06-21 16:27:00,1.992,1.992,1.99175,1.9918,1863300004.0
2007-06-21 16:28:00,1.9918,1.992,1.9918,1.9919,538499999.0
2007-06-21 16:29:00,1.9919,1.9922,1.9919,1.9921,1504599995.0
2007-06-21 16:30:00,1.9921,1.9922,1.99205,1.9922,1007099996.0
2007-06-21 16:31:00,1.9922,1.9924,1.9922,1.9922,1724400009.0
2007-06-21 16:32:00,1.9923,1.9923,1.9922,1.9923,683699999.0
2007-06-21 16:33:00,1.9923,1.9923,1.9922,1.9922,622499997.0
2007-06-21 16:34:00,1.9922,1.9922,1.992,1.992,1082199996.0
2007-06-21 16:35:00,1.992,1.9922,1.992,1.9921,1404299993.0
2007-06-21 16:36:00,1.9921,1.9922,1.9921,1.9922,2122399999.0
2007-06-21 16:37:00,1.9922,1.9922,1.9921,1.9921,1308399994.0
2007-06-21 16:38:00,1.9921,1.9921,1.99205,1.99205,1025300003.0
2007-06-21 16:39:00,1.9921,1.9925,1.9921,1.9924,1290699995.0
2007-06-21 16:40:00,1.9924,1.9925,1.99225,1.9924,1969699996.0
2007-06-21 16:41:00,1.9924,1.9925,1.99235,1.9924,1224700000.0
2007-06-21 16:42:00,1.99235,1.9924,1.99225,1.9924,1241300000.0
2007-06-21 16:43:00,1.99235,1.9924,1.99225,1.9923,1204099995.0
2007-06-21 16:44:00,1.9923,1.9923,1.99225,1.9923,628600001.0
2007-06-21 16:45:00,1.99225,1.9924,1.99225,1.9923,771999999.0
2007-06-21 16:46:00,1.9923,1.9923,1.9922,1.9923,212300002.0
2007-06-21 16:47:00,1.9923,1.9923,1.9921,1.9921,401800000.0
2007-06-21 16:48:00,1.9921,1.9922,1.9921,1.9922,404000000.0
2007-06-21 16:49:00,1.9921,1.9922,1.9921,1.9922,742499999.0
2007-06-21 16:50:00,1.9922,1.9922,1.9922,1.9922,128200000.0
2007-06-21 16:51:00,1.9922,1.9922,1.9921,1.9921,124500000.0
2007-06-21 16:52:00,1.9921,1.9921,1.992,1.9921,357599999.0
2007-06-21 16:53:00,1.9921,1.9922,1.99205,1.9921,424500001.0
2007-06-21 16:54:00,1.9921,1.9922,1.99205,1.9922,240700001.0
2007-06-21 16:55:00,1.9922,1.9923,1.99215,1.9922,1233799998.0
2007-06-21 16:56:00,1.9923,1.9923,1.9922,1.9923,325900001.0
2007-06-21 16:57:00,1.9924,1.9924,1.9922,1.9923,1398899996.0
2007-06-21 16:58:00,1.9924,1.9925,1.9922,1.9924,1398899996.0
2007-06-21 16:59:00,1.9924,1.9928,1.99235,1.99235,1638899999.0
2007-06-21 17:00:00,1.99235,1.9924,1.9922,1.99225,862100004.0
2007-06-21 17:01:00,1.9923,1.9924,1.99225,1.9924,788400001.0
2007-06-21 17:02:00,1.9924,1.9926,1.99235,1.9926,290600000.0
2007-06-21 17:03:00,1.9926,1.9926,1.99245,1.9925,888599998.0
2007-06-21 17:04:00,1.99245,1.9926,1.99225,1.99225,1703199984.0
2007-06-21 17:05:00,1.99225,1.9923,1.99215,1.9922,1266600004.0
2007-06-21 17:06:00,1.9923,1.9925,1.9922,1.9925,893200004.0
2007-06-21 17:07:00,1.9925,1.9925,1.9924,1.9924,893200004.0
2007-06-21 17:08:00,1.99245,1.9925,1.9924,1.9924,515400001.0
2007-06-21 17:09:00,1.9925,1.9925,1.9925,1.9925,149000000.0
2007-06-21 17:10:00,1.9925,1.9925,1.99245,1.9925,149000000.0
2007-06-21 17:11:00,1.99245,1.9925,1.9924,1.9925,836499996.0
2007-06-21 17:12:00,1.9925,1.9926,1.9925,1.9926,184400000.0
2007-06-21 17:13:00,1.9926,1.9927,1.9925,1.9927,506499999.0
2007-06-21 17:14:00,1.99265,1.9927,1.99255,1.9927,377300003.0
2007-06-21 17:15:00,1.9927,1.9929,1.99265,1.9927,696400000.0
2007-06-21 17:16:00,1.9927,1.9928,1.99255,1.9926,1080400004.0
2007-06-21 17:17:00,1.9926,1.9927,1.99235,1.9926,1191799993.0
2007-06-21 17:18:00,1.9926,1.9928,1.9925,1.9927,1087899994.0
2007-06-21 17:19:00,1.9927,1.9929,1.9926,1.99285,1243600000.0
2007-06-21 17:20:00,1.9929,1.993,1.9927,1.9927,1579499994.0
2007-06-21 17:21:00,1.9927,1.9928,1.99265,1.9927,815600001.0
2007-06-21 17:22:00,1.9927,1.9927,1.99255,1.9927,405799999.0
2007-06-21 17:23:00,1.9927,1.9927,1.9926,1.9927,275099999.0
2007-06-21 17:24:00,1.9927,1.9927,1.9925,1.9925,564200000.0
2007-06-21 17:25:00,1.9925,1.9925,1.99235,1.9924,489600003.0
2007-06-21 17:26:00,1.9924,1.99245,1.9924,1.9924,976799994.0
2007-06-21 17:27:00,1.9924,1.9924,1.9923,1.9924,433499998.0
2007-06-21 17:28:00,1.9923,1.9924,1.9921,1.9921,564399999.0
2007-06-21 17:29:00,1.9921,1.9921,1.9921,1.9921,185599998.0
2007-06-21 17:30:00,1.9921,1.9922,1.992,1.9921,768399996.0
2007-06-21 17:31:00,1.9921,1.9921,1.99195,1.9921,455900001.0
2007-06-21 17:32:00,1.9921,1.9921,1.9919,1.99195,452199999.0
2007-06-21 17:33:00,1.99195,1.9921,1.99195,1.9921,333800001.0
2007-06-21 17:34:00,1.9921,1.9921,1.9921,1.9921,288400000.0
2007-06-21 17:35:00,1.9921,1.9921,1.9921,1.9921,141200000.0
2007-06-21 17:36:00,1.9921,1.9921,1.992,1.9921,156400000.0
2007-06-21 17:37:00,1.9921,1.9928,1.9921,1.9927,732299999.0
2007-06-21 17:38:00,1.9927,1.9928,1.9927,1.9928,530499998.0
2007-06-21 17:39:00,1.9928,1.9928,1.99255,1.99255,518700003.0
2007-06-21 17:40:00,1.9926,1.9926,1.9923,1.9924,678099995.0
2007-06-21 17:41:00,1.9924,1.9924,1.9922,1.9923,405600000.0
2007-06-21 17:42:00,1.9923,1.9923,1.992,1.9922,968299998.0
2007-06-21 17:43:00,1.9922,1.9924,1.9922,1.9923,1174700000.0
2007-06-21 17:44:00,1.9923,1.9923,1.9923,1.9923,458399999.0
2007-06-21 17:45:00,1.9923,1.9923,1.9922,1.9922,208600000.0
2007-06-21 17:46:00,1.9922,1.99225,1.9922,1.9922,309400000.0
2007-06-21 17:47:00,1.9922,1.9922,1.99205,1.99205,881699999.0
2007-06-21 17:48:00,1.99205,1.9922,1.99205,1.9922,1233299997.0
2007-06-21 17:49:00,1.99215,1.9923,1.99215,1.99215,125100000.0
2007-06-21 17:50:00,1.9922,1.9922,1.99205,1.99205,284400003.0
2007-06-21 17:51:00,1.99205,1.9921,1.99205,1.9921,141700000.0
2007-06-21 17:52:00,1.9921,1.9922,1.99205,1.9922,539599996.0
2007-06-21 17:53:00,1.9922,1.9922,1.99205,1.99215,560199997.0
2007-06-21 17:54:00,1.9922,1.9922,1.9922,1.9922,3200000.0
2007-06-21 17:55:00,1.9922,1.9922,1.99215,1.99215,72800000.0
2007-06-21 17:56:00,1.9922,1.9922,1.9921,1.9922,96800000.0
2007-06-21 17:57:00,1.9922,1.9922,1.99205,1.99215,174599998.0
2007-06-21 17:58:00,1.9922,1.9922,1.99205,1.9921,485399997.0
2007-06-21 17:59:00,1.9921,1.9923,1.9921,1.9921,1178100002.0
2007-06-21 18:00:00,1.9921,1.9921,1.9912,1.9916,1891499988.0
2007-06-21 18:01:00,1.9916,1.99205,1.9916,1.99175,1108200004.0
2007-06-21 18:02:00,1.9918,1.9921,1.99175,1.9921,1189100003.0
2007-06-21 18:03:00,1.992,1.9922,1.9917,1.9918,1502500007.0
2007-06-21 18:04:00,1.99175,1.9918,1.99145,1.9916,511400002.0
2007-06-21 18:05:00,1.9916,1.9916,1.99135,1.99155,548199997.0
2007-06-21 18:06:00,1.9915,1.992,1.9915,1.992,819000003.0
2007-06-21 18:07:00,1.992,1.99205,1.9919,1.9919,451799999.0
2007-06-21 18:08:00,1.9919,1.9919,1.99155,1.9916,1024200007.0
2007-06-21 18:09:00,1.9916,1.9916,1.99145,1.99145,1200399994.0
2007-06-21 18:10:00,1.99145,1.9915,1.99125,1.9914,1294299997.0
2007-06-21 18:11:00,1.9914,1.9916,1.99135,1.99155,1517500003.0
2007-06-21 18:12:00,1.9915,1.9915,1.9915,1.9915,310400004.0
2007-06-21 18:13:00,1.9915,1.9918,1.99145,1.9918,849200007.0
2007-06-21 18:14:00,1.99175,1.9919,1.9917,1.9919,451400000.0
2007-06-21 18:15:00,1.9919,1.9921,1.99175,1.99195,1939500006.0
2007-06-21 18:16:00,1.99195,1.9921,1.99195,1.9921,130200000.0
2007-06-21 18:17:00,1.9921,1.9921,1.992,1.992,382999999.0
2007-06-21 18:18:00,1.992,1.9922,1.9919,1.992,1362800001.0
2007-06-21 18:19:00,1.992,1.9922,1.992,1.99205,220600000.0
2007-06-21 18:20:00,1.992,1.99205,1.992,1.99205,351999999.0
2007-06-21 18:21:00,1.99205,1.9926,1.992,1.99255,301299998.0
2007-06-21 18:22:00,1.99255,1.99285,1.9924,1.99275,1210700001.0
2007-06-21 18:23:00,1.99275,1.9928,1.99255,1.99275,524100000.0
2007-06-21 18:24:00,1.9928,1.9928,1.99265,1.9927,777999998.0
2007-06-21 18:25:00,1.9927,1.9928,1.99255,1.99275,612600004.0
2007-06-21 18:26:00,1.99275,1.9928,1.99275,1.99275,125425000.0
2007-06-21 18:27:00,1.99275,1.99275,1.9927,1.9927,56800000.0
2007-06-21 18:28:00,1.9927,1.99275,1.9927,1.99275,649000000.0
2007-06-21 18:29:00,1.99275,1.9928,1.9927,1.99275,194999999.0
2007-06-21 18:30:00,1.9927,1.9928,1.99265,1.9927,398699999.0
2007-06-21 18:31:00,1.9927,1.9928,1.9925,1.9926,727800001.0
2007-06-21 18:32:00,1.9926,1.9926,1.9924,1.9925,1206900006.0
2007-06-21 18:33:00,1.9925,1.9927,1.99245,1.9926,720900001.0
2007-06-21 18:34:00,1.9926,1.9927,1.9926,1.9926,767799998.0
2007-06-21 18:35:00,1.9926,1.9927,1.9926,1.9926,293800000.0
2007-06-21 18:36:00,1.9926,1.9926,1.9926,1.9926,162000000.0
2007-06-21 18:37:00,1.9926,1.9926,1.99255,1.99255,39200000.0
2007-06-21 18:38:00,1.99255,1.9926,1.99255,1.9926,63200000.0
2007-06-21 18:39:00,1.9926,1.9928,1.9926,1.9928,568100001.0
2007-06-21 18:40:00,1.9928,1.9928,1.99265,1.99265,177600001.0
2007-06-21 18:41:00,1.99265,1.9928,1.9926,1.9927,588700017.0
2007-06-21 18:42:00,1.9927,1.9929,1.9926,1.9927,1167399999.0
2007-06-21 18:43:00,1.9927,1.9927,1.99265,1.9927,35200000.0
2007-06-21 18:44:00,1.99265,1.9927,1.99255,1.9926,430200008.0
2007-06-21 18:45:00,1.99265,1.99265,1.99255,1.99255,268700002.0
2007-06-21 18:46:00,1.99255,1.9927,1.99255,1.99265,136600000.0
2007-06-21 18:47:00,1.99265,1.99265,1.99245,1.99255,1156299990.0
2007-06-21 18:48:00,1.9926,1.9926,1.99245,1.99255,1130700002.0
2007-06-21 18:49:00,1.99255,1.99265,1.99255,1.99265,305400000.0
2007-06-21 18:50:00,1.99265,1.99265,1.99265,1.99265,81900000.0
2007-06-21 18:51:00,1.99265,1.99265,1.9926,1.9926,160000000.0
2007-06-21 18:52:00,1.9926,1.9926,1.9926,1.9926,185400000.0
2007-06-21 18:53:00,1.9926,1.9926,1.9925,1.9925,251400000.0
2007-06-21 18:54:00,1.9925,1.9925,1.99235,1.99235,516999996.0
2007-06-21 18:55:00,1.9924,1.9924,1.9923,1.9923,1191600007.0
2007-06-21 18:56:00,1.9923,1.99235,1.99215,1.99215,463200000.0
2007-06-21 18:57:00,1.99215,1.9922,1.99205,1.9921,1126599997.0
2007-06-21 18:58:00,1.9921,1.9923,1.9921,1.9922,538999997.0
2007-06-21 18:59:00,1.9922,1.9925,1.9922,1.9925,733799999.0
2007-06-21 19:00:00,1.9925,1.9925,1.9924,1.99245,314700000.0
2007-06-21 19:01:00,1.99245,1.99245,1.9922,1.9922,472700001.0
2007-06-21 19:02:00,1.9922,1.9922,1.99205,1.99215,765999997.0
2007-06-21 19:03:00,1.9922,1.9922,1.99205,1.9921,356200000.0
2007-06-21 19:04:00,1.9921,1.99215,1.99205,1.99215,1016800000.0
2007-06-21 19:05:00,1.99215,1.9924,1.9921,1.99215,465399999.0
2007-06-21 19:06:00,1.99215,1.9922,1.99215,1.9922,204400000.0
2007-06-21 19:07:00,1.9922,1.9922,1.9922,1.9922,393600003.0
2007-06-21 19:08:00,1.9922,1.99225,1.99215,1.99215,434700000.0
2007-06-21 19:09:00,1.9922,1.99225,1.99215,1.9922,594500003.0
2007-06-21 19:10:00,1.9922,1.99225,1.9922,1.9922,118799998.0
2007-06-21 19:11:00,1.9922,1.9922,1.99215,1.99215,63600000.0
2007-06-21 19:12:00,1.99215,1.99215,1.9921,1.99215,68000000.0
2007-06-21 19:13:00,1.99215,1.99225,1.9921,1.9922,220200000.0
2007-06-21 19:14:00,1.99215,1.99225,1.9921,1.99215,274800000.0
2007-06-21 19:15:00,1.99215,1.9923,1.9921,1.9923,479000003.0
2007-06-21 19:16:00,1.99225,1.99225,1.99205,1.99215,407080000.0
2007-06-21 19:17:00,1.9921,1.9922,1.9921,1.9922,306520000.0
2007-06-21 19:18:00,1.9922,1.9923,1.99215,1.9922,634460001.0
2007-06-21 19:19:00,1.9922,1.9922,1.99215,1.99215,209900000.0
2007-06-21 19:20:00,1.9922,1.9923,1.99205,1.99205,1656999999.0
2007-06-21 19:21:00,1.99205,1.9922,1.99205,1.9921,856299988.0
2007-06-21 19:22:00,1.9921,1.99215,1.9921,1.99215,312400000.0
2007-06-21 19:23:00,1.99215,1.99215,1.99205,1.99205,507400000.0
2007-06-21 19:24:00,1.99205,1.9921,1.992,1.99205,293899999.0
2007-06-21 19:25:00,1.99205,1.99205,1.99185,1.9919,699199999.0
2007-06-21 19:26:00,1.99195,1.992,1.9918,1.9919,365100002.0
2007-06-21 19:27:00,1.9919,1.9919,1.99185,1.9919,44500000.0
2007-06-21 19:28:00,1.99185,1.9919,1.99185,1.9919,156500000.0
2007-06-21 19:29:00,1.9919,1.992,1.9917,1.99175,426400001.0
2007-06-21 19:30:00,1.99175,1.9918,1.9917,1.9917,143400000.0
2007-06-21 19:31:00,1.99175,1.9919,1.99175,1.9918,774700000.0
2007-06-21 19:32:00,1.9918,1.9919,1.9917,1.9918,1785700002.0
2007-06-21 19:33:00,1.9918,1.99185,1.9918,1.9918,242900002.0
2007-06-21 19:34:00,1.9918,1.9919,1.9918,1.99185,37099999.0
2007-06-21 19:35:00,1.99185,1.9919,1.9918,1.9919,172000000.0
2007-06-21 19:36:00,1.9919,1.9919,1.9917,1.9918,988000003.0
2007-06-21 19:37:00,1.9918,1.9919,1.99175,1.99185,792099997.0
2007-06-21 19:38:00,1.9918,1.9919,1.99175,1.99185,199800000.0
2007-06-21 19:39:00,1.99185,1.9919,1.99175,1.9919,553600000.0
2007-06-21 19:40:00,1.99185,1.9921,1.99185,1.9921,444000000.0
2007-06-21 19:41:00,1.9921,1.9922,1.99205,1.9922,1257500002.0
2007-06-21 19:42:00,1.99225,1.9923,1.99215,1.9922,905100000.0
2007-06-21 19:43:00,1.9923,1.9925,1.9922,1.99225,912800001.0
2007-06-21 19:44:00,1.9923,1.9923,1.99225,1.99225,8000000.0
2007-06-21 19:45:00,1.99225,1.9924,1.99225,1.99225,592899999.0
2007-06-21 19:46:00,1.99225,1.9924,1.99225,1.9924,475100001.0
2007-06-21 19:47:00,1.9924,1.9924,1.9923,1.99235,854100007.0
2007-06-21 19:48:00,1.9924,1.9924,1.9923,1.99235,292200000.0
2007-06-21 19:49:00,1.99235,1.9924,1.99225,1.99235,613000000.0
2007-06-21 19:50:00,1.99235,1.9925,1.99235,1.99245,201399998.0
2007-06-21 19:51:00,1.99245,1.99245,1.99235,1.99235,123499998.0
2007-06-21 19:52:00,1.9924,1.9924,1.9922,1.9923,311499996.0
2007-06-21 19:53:00,1.9923,1.9924,1.9923,1.9924,287400000.0
2007-06-21 19:54:00,1.9924,1.9924,1.9923,1.9924,240300002.0
2007-06-21 19:55:00,1.9924,1.9924,1.9924,1.9924,83200000.0
2007-06-21 19:56:00,1.9924,1.9924,1.9923,1.9924,414200008.0
2007-06-21 19:57:00,1.9924,1.9924,1.9924,1.9924,178400000.0
2007-06-21 19:58:00,1.9924,1.9925,1.9924,1.9925,135400000.0
2007-06-21 19:59:00,1.9925,1.9926,1.99245,1.9925,340900000.0
2007-06-21 20:00:00,1.99245,1.99255,1.99245,1.99255,239899999.0
2007-06-21 20:01:00,1.99255,1.99255,1.99235,1.9924,469799998.0
2007-06-21 20:02:00,1.9924,1.9925,1.99225,1.99235,1117099996.0
2007-06-21 20:03:00,1.99235,1.9924,1.99225,1.9923,893299998.0
2007-06-21 20:04:00,1.9923,1.9923,1.99225,1.9923,554600000.0
2007-06-21 20:05:00,1.9923,1.9923,1.9921,1.9922,596999997.0
2007-06-21 20:06:00,1.9922,1.9923,1.99215,1.99215,440300001.0
2007-06-21 20:07:00,1.99215,1.9922,1.992,1.9921,764000000.0
2007-06-21 20:08:00,1.9921,1.9921,1.99205,1.99205,557200000.0
2007-06-21 20:09:00,1.99205,1.9921,1.99185,1.99195,802499996.0
2007-06-21 20:10:00,1.992,1.992,1.99195,1.992,273500000.0
2007-06-21 20:11:00,1.992,1.992,1.9919,1.9919,418800000.0
2007-06-21 20:12:00,1.9919,1.9919,1.9918,1.99185,808499997.0
2007-06-21 20:13:00,1.9919,1.9919,1.99185,1.9919,723600004.0
2007-06-21 20:14:00,1.9919,1.9919,1.9917,1.9919,833000001.0
2007-06-21 20:15:00,1.9919,1.99195,1.99175,1.9918,638800001.0
2007-06-21 20:16:00,1.9918,1.9919,1.99175,1.9919,1451899995.0
2007-06-21 20:17:00,1.9919,1.992,1.9918,1.9919,1319199990.0
2007-06-21 20:18:00,1.9919,1.992,1.9919,1.9919,995100015.0
2007-06-21 20:19:00,1.9919,1.992,1.9919,1.9919,643200004.0
2007-06-21 20:20:00,1.9919,1.9919,1.9919,1.9919,537399994.0
2007-06-21 20:21:00,1.9919,1.9921,1.9919,1.9921,132499998.0
2007-06-21 20:22:00,1.9921,1.9923,1.9921,1.9923,2034900001.0
2007-06-21 20:23:00,1.9923,1.9925,1.9923,1.99245,732300004.0
2007-06-21 20:24:00,1.9925,1.9927,1.9925,1.9927,617799998.0
2007-06-21 20:25:00,1.9927,1.9927,1.9925,1.9925,2122700008.0
2007-06-21 20:26:00,1.9925,1.9926,1.9924,1.9926,999500004.0
2007-06-21 20:27:00,1.9926,1.9928,1.9926,1.9927,1178399999.0
2007-06-21 20:28:00,1.9927,1.9927,1.9925,1.9926,1072200009.0
2007-06-21 20:29:00,1.9926,1.9926,1.9922,1.9922,1257300001.0
2007-06-21 20:30:00,1.9923,1.9923,1.9921,1.9921,1257300001.0
2007-06-21 20:31:00,1.9921,1.9921,1.9919,1.99195,1257300001.0
2007-06-21 20:32:00,1.99195,1.992,1.9919,1.99195,444800017.0
2007-06-21 20:33:00,1.9919,1.9921,1.99185,1.9921,1509300003.0
2007-06-21 20:34:00,1.9921,1.9924,1.9921,1.9924,803400004.0
2007-06-21 20:35:00,1.9924,1.9925,1.9922,1.9923,1100999998.0
2007-06-21 20:36:00,1.9923,1.9923,1.9922,1.9922,422899995.0
2007-06-21 20:37:00,1.9922,1.9923,1.9922,1.99225,559700001.0
2007-06-21 20:38:00,1.99225,1.9923,1.9921,1.9922,1009199987.0
2007-06-21 20:39:00,1.9922,1.9922,1.9922,1.9922,68100000.0
2007-06-21 20:40:00,1.9922,1.99225,1.9921,1.99225,395800004.0
2007-06-21 20:41:00,1.9923,1.9924,1.9923,1.9923,611800005.0
2007-06-21 20:42:00,1.9923,1.9924,1.9923,1.9924,43399999.0
2007-06-21 20:43:00,1.9924,1.9924,1.99235,1.9924,48600000.0
2007-06-21 20:44:00,1.9924,1.9924,1.9923,1.9923,200800001.0
2007-06-21 20:45:00,1.9923,1.9923,1.9921,1.99215,419000000.0
2007-06-21 20:46:00,1.99215,1.99215,1.9921,1.9921,501100000.0
2007-06-21 20:47:00,1.9921,1.99215,1.99205,1.9921,372700000.0
2007-06-21 20:48:00,1.99215,1.9924,1.9921,1.9923,550599999.0
2007-06-21 20:49:00,1.9923,1.9924,1.99215,1.9922,1486300005.0
2007-06-21 20:50:00,1.9922,1.9924,1.99205,1.99205,1495199982.0
2007-06-21 20:51:00,1.99205,1.9922,1.99205,1.9922,521500001.0
2007-06-21 20:52:00,1.9921,1.9922,1.9921,1.9922,340400000.0
2007-06-21 20:53:00,1.9922,1.9922,1.9921,1.9921,1568100012.0
2007-06-21 20:54:00,1.9921,1.9922,1.99205,1.99205,418400003.0
2007-06-21 20:55:00,1.9921,1.9921,1.99205,1.9921,730900000.0
2007-06-21 20:56:00,1.9921,1.9922,1.9921,1.9921,700200004.0
2007-06-21 20:57:00,1.9921,1.9921,1.99195,1.99195,654600001.0
2007-06-21 20:58:00,1.992,1.992,1.992,1.992,40000000.0
2007-06-21 20:59:00,1.992,1.992,1.99195,1.992,234000000.0
2007-06-21 21:00:00,1.992,1.992,1.992,1.992,337700000.0
2007-06-21 21:01:00,1.992,1.992,1.9918,1.9918,110770000.0
2007-06-21 21:02:00,1.99175,1.9919,1.99175,1.9919,132499999.0
2007-06-21 21:03:00,1.9919,1.9919,1.9919,1.9919,18400000.0
2007-06-21 21:04:00,1.992,1.992,1.9919,1.9919,101100000.0
2007-06-21 21:05:00,1.9919,1.992,1.9919,1.992,70900000.0
2007-06-21 21:06:00,1.992,1.992,1.9919,1.992,188800000.0
2007-06-21 21:07:00,1.992,1.992,1.992,1.992,113800000.0
2007-06-21 21:08:00,1.9921,1.9921,1.992,1.992,58599999.0
2007-06-21 21:09:00,1.9921,1.9922,1.9921,1.9922,277300000.0
2007-06-21 21:10:00,1.9922,1.9922,1.992,1.992,162300000.0
2007-06-21 21:11:00,1.992,1.9921,1.992,1.9921,44399999.0
2007-06-21 21:12:00,1.992,1.992,1.99195,1.992,132599998.0
2007-06-21 21:13:00,1.992,1.9922,1.992,1.992,498900000.0
2007-06-21 21:14:00,1.99195,1.992,1.99195,1.992,377300003.0
2007-06-21 21:15:00,1.992,1.992,1.9918,1.9918,137700001.0
2007-06-21 21:16:00,1.9919,1.992,1.9919,1.9919,264600002.0
2007-06-21 21:17:00,1.9919,1.9919,1.9918,1.9918,282099999.0
2007-06-21 21:18:00,1.9918,1.992,1.9918,1.9919,425299994.0
2007-06-21 21:19:00,1.99185,1.9919,1.99175,1.99175,334000000.0
2007-06-21 21:20:00,1.9918,1.9918,1.99175,1.9918,271000000.0
2007-06-21 21:21:00,1.9918,1.9918,1.9918,1.9918,264999997.0
2007-06-21 21:22:00,1.9918,1.9918,1.9918,1.9918,489200002.0
2007-06-21 21:23:00,1.9919,1.9919,1.99175,1.9919,1335500002.0
2007-06-21 21:24:00,1.9919,1.9919,1.99175,1.99185,283000002.0
2007-06-21 21:25:00,1.9919,1.9919,1.9918,1.9919,121100000.0
2007-06-21 21:26:00,1.9919,1.9919,1.9919,1.9919,35200000.0
2007-06-21 21:27:00,1.9919,1.9919,1.99185,1.9919,175400000.0
2007-06-21 21:28:00,1.9919,1.992,1.9919,1.9919,383000000.0
2007-06-21 21:29:00,1.9919,1.992,1.9919,1.9919,185700001.0
2007-06-21 21:30:00,1.9919,1.9919,1.99185,1.99185,313900000.0
2007-06-21 21:31:00,1.99185,1.9921,1.9918,1.992,628000000.0
2007-06-21 21:32:00,1.99188,1.9919,1.99173,1.99175,54000000.0
2007-06-21 21:33:00,1.992,1.9923,1.992,1.9922,108900000.0
2007-06-21 21:34:00,1.9922,1.9923,1.9922,1.9923,447900007.0
2007-06-21 21:35:00,1.9923,1.9923,1.9923,1.9923,553400006.0
2007-06-21 21:36:00,1.9923,1.9924,1.9923,1.9924,823899994.0
2007-06-21 21:37:00,1.99245,1.9925,1.9924,1.9924,416900000.0
2007-06-21 21:38:00,1.9924,1.9924,1.9924,1.9924,419299994.0
2007-06-21 21:39:00,1.9924,1.9924,1.9922,1.9923,332800001.0
2007-06-21 21:40:00,1.9923,1.9924,1.99225,1.9924,103400001.0
2007-06-21 21:41:00,1.9923,1.9923,1.9923,1.9923,80800000.0
2007-06-21 21:42:00,1.9923,1.9923,1.9922,1.9922,309899997.0
2007-06-21 21:43:00,1.99215,1.99225,1.99195,1.99225,877299998.0
2007-06-21 21:44:00,1.99225,1.9923,1.9922,1.9923,437300009.0
2007-06-21 21:45:00,1.9923,1.9924,1.9922,1.9923,475699998.0
2007-06-21 21:46:00,1.9924,1.9924,1.9923,1.9924,173600000.0
2007-06-21 21:47:00,1.9924,1.9925,1.9924,1.9924,161100000.0
2007-06-21 21:48:00,1.9924,1.9924,1.9922,1.9922,192699999.0
2007-06-21 21:49:00,1.99215,1.9924,1.99215,1.9923,132400000.0
2007-06-21 21:50:00,1.9923,1.9923,1.9923,1.9923,255000000.0
2007-06-21 21:51:00,1.9923,1.9924,1.9923,1.9924,60200002.0
2007-06-21 21:52:00,1.99209,1.99227,1.99203,1.99217,366099997.0
2007-06-21 21:53:00,1.99245,1.9925,1.9924,1.9925,200000001.0
2007-06-21 21:54:00,1.9925,1.9925,1.9924,1.9924,66500000.0
2007-06-21 21:55:00,1.9924,1.9925,1.9924,1.9924,205400000.0
2007-06-21 21:56:00,1.9924,1.9925,1.9924,1.9924,149400000.0
2007-06-21 21:57:00,1.9924,1.9924,1.99235,1.9924,219599999.0
2007-06-21 21:58:00,1.9924,1.9925,1.99235,1.9924,159300000.0
2007-06-21 21:59:00,1.9924,1.9924,1.9924,1.9924,36400000.0
2007-06-21 22:00:00,1.9924,1.9924,1.9924,1.9924,18200000.0
2007-06-21 22:01:00,1.9924,1.9925,1.9924,1.9924,53600000.0
2007-06-21 22:02:00,1.9923,1.9924,1.9923,1.9924,73399999.0
2007-06-21 22:03:00,1.9923,1.9924,1.9923,1.9924,157900000.0
2007-06-21 22:04:00,1.9924,1.9925,1.9923,1.9924,116700000.0
2007-06-21 22:05:00,1.9923,1.9925,1.99225,1.9923,244800000.0
2007-06-21 22:06:00,1.9923,1.9923,1.99215,1.9922,612000004.0
2007-06-21 22:07:00,1.9922,1.9923,1.9922,1.9923,526999999.0
2007-06-21 22:08:00,1.9923,1.9923,1.99215,1.9922,991100006.0
2007-06-21 22:09:00,1.9922,1.9925,1.99215,1.9925,249999997.0
2007-06-21 22:10:00,1.99245,1.99245,1.99235,1.9924,498200000.0
2007-06-21 22:11:00,1.9924,1.9924,1.99235,1.99235,242200000.0
2007-06-21 22:12:00,1.9924,1.9924,1.99235,1.9924,223100000.0
2007-06-21 22:13:00,1.9924,1.9926,1.9923,1.9925,383500001.0
2007-06-21 22:14:00,1.9925,1.9925,1.9923,1.9924,1221900019.0
2007-06-21 22:15:00,1.9924,1.9925,1.9924,1.9925,50400000.0
2007-06-21 22:16:00,1.9925,1.9926,1.9924,1.9924,202900000.0
2007-06-21 22:17:00,1.99235,1.9925,1.9923,1.9925,239800003.0
2007-06-21 22:18:00,1.9925,1.9927,1.9925,1.9927,283199999.0
2007-06-21 22:19:00,1.9927,1.9927,1.99265,1.99265,453800000.0
2007-06-21 22:20:00,1.99244,1.99246,1.99233,1.9924,64899998.0
2007-06-21 22:21:00,1.9927,1.9928,1.99265,1.99265,272699998.0
2007-06-21 22:22:00,1.9927,1.9927,1.9926,1.9927,88399999.0
2007-06-21 22:23:00,1.9927,1.9927,1.9926,1.9926,25000000.0
2007-06-21 22:24:00,1.99265,1.99265,1.99265,1.99265,1000000.0
2007-06-21 22:25:00,1.9926,1.9926,1.9926,1.9926,18400000.0
2007-06-21 22:26:00,1.99229,1.99236,1.99227,1.99227,84100000.0
2007-06-21 22:27:00,1.9926,1.9926,1.9926,1.9926,38800000.0
2007-06-21 22:28:00,1.9926,1.9926,1.9926,1.9926,15200000.0
2007-06-21 22:29:00,1.99232,1.9924,1.99227,1.99227,80400000.0
2007-06-21 22:30:00,1.99229,1.99247,1.99229,1.99234,246400000.0
2007-06-21 22:31:00,1.99227,1.99235,1.99227,1.99229,69800000.0
2007-06-21 22:32:00,1.9923,1.99243,1.9923,1.99237,57000000.0
2007-06-21 22:33:00,1.9926,1.9926,1.9924,1.9925,167200000.0
2007-06-21 22:34:00,1.9925,1.9925,1.9923,1.9924,188500000.0
2007-06-21 22:35:00,1.99245,1.99245,1.9924,1.9924,52200000.0
2007-06-21 22:36:00,1.9924,1.9924,1.9924,1.9924,22400000.0
2007-06-21 22:37:00,1.9924,1.9924,1.9921,1.9923,380700001.0
2007-06-21 22:38:00,1.9923,1.9923,1.9923,1.9923,24200000.0
2007-06-21 22:39:00,1.9923,1.9925,1.9923,1.9925,32300000.0
2007-06-21 22:40:00,1.9925,1.9925,1.9921,1.9924,208200000.0
2007-06-21 22:41:00,1.9924,1.9924,1.9922,1.9924,170300000.0
2007-06-21 22:42:00,1.9924,1.9924,1.9924,1.9924,64200000.0
2007-06-21 22:43:00,1.9924,1.9926,1.99235,1.9924,532999996.0
2007-06-21 22:44:00,1.9925,1.9925,1.9924,1.9925,331700001.0
2007-06-21 22:45:00,1.9925,1.9925,1.9923,1.9925,175500000.0
2007-06-21 22:46:00,1.9925,1.9925,1.9924,1.9924,24600000.0
2007-06-21 22:47:00,1.9924,1.9924,1.9924,1.9924,21200000.0
2007-06-21 22:48:00,1.99245,1.99245,1.992,1.9924,856999989.0
2007-06-21 22:49:00,1.9924,1.99255,1.9923,1.9923,124699998.0
2007-06-21 22:50:00,1.99235,1.9926,1.99235,1.9926,478599997.0
2007-06-21 22:51:00,1.9926,1.9927,1.99245,1.9925,153200000.0
2007-06-21 22:52:00,1.9925,1.9925,1.9925,1.9925,42900000.0
2007-06-21 22:53:00,1.9925,1.9926,1.9924,1.99245,393099997.0
2007-06-21 22:54:00,1.99245,1.9925,1.9924,1.9925,204599997.0
2007-06-21 22:55:00,1.9925,1.9925,1.9924,1.9924,246200000.0
2007-06-21 22:56:00,1.9924,1.9924,1.9924,1.9924,21600000.0
2007-06-21 22:57:00,1.9924,1.9924,1.9924,1.9924,35600000.0
2007-06-21 22:58:00,1.9924,1.9924,1.9924,1.9924,2000000.0
2007-06-21 22:59:00,1.9924,1.9924,1.9924,1.9924,56400000.0
2007-06-21 23:00:00,1.9924,1.9924,1.9921,1.9922,247899997.0
2007-06-21 23:01:00,1.99208,1.99208,1.99204,1.99204,55200000.0
2007-06-21 23:02:00,1.9922,1.9924,1.9922,1.9923,42199999.0
2007-06-21 23:03:00,1.9924,1.9924,1.9923,1.9923,151600000.0
2007-06-21 23:04:00,1.9924,1.9924,1.9923,1.9923,32000000.0
2007-06-21 23:05:00,1.9923,1.9924,1.9922,1.9922,211399998.0
2007-06-21 23:06:00,1.9923,1.9923,1.9923,1.9923,23100000.0
2007-06-21 23:07:00,1.9923,1.9923,1.9923,1.9923,22300000.0
2007-06-21 23:08:00,1.9923,1.9923,1.9923,1.9923,4000000.0
2007-06-21 23:09:00,1.9923,1.9923,1.9923,1.9923,8700000.0
2007-06-21 23:10:00,1.9923,1.9923,1.9923,1.9923,18400000.0
2007-06-21 23:11:00,1.9923,1.9924,1.9923,1.9924,187400000.0
2007-06-21 23:12:00,1.9923,1.9928,1.9923,1.9928,764599998.0
2007-06-21 23:13:00,1.9928,1.9928,1.9927,1.9927,20500000.0
2007-06-21 23:14:00,1.9928,1.9928,1.9927,1.9927,86000000.0
2007-06-21 23:15:00,1.99243,1.99258,1.99241,1.99256,145900007.0
2007-06-21 23:16:00,1.99255,1.99255,1.99255,1.99255,19200001.0
2007-06-21 23:17:00,1.9927,1.99305,1.9927,1.993,251400000.0
2007-06-21 23:18:00,1.993,1.9932,1.9929,1.9932,502100002.0
2007-06-21 23:19:00,1.9932,1.9933,1.9931,1.9931,128800000.0
2007-06-21 23:20:00,1.9931,1.9931,1.9931,1.9931,32000000.0
2007-06-21 23:21:00,1.99272,1.99288,1.99266,1.99278,105900000.0
2007-06-21 23:22:00,1.9931,1.9931,1.9931,1.9931,53200000.0
2007-06-21 23:23:00,1.9931,1.9931,1.9931,1.9931,140400000.0
2007-06-21 23:24:00,1.9931,1.9931,1.9931,1.9931,26400000.0
2007-06-21 23:25:00,1.9931,1.9931,1.9929,1.9929,72300000.0
2007-06-21 23:26:00,1.99295,1.9931,1.9927,1.9928,139300000.0
2007-06-21 23:27:00,1.993,1.993,1.9927,1.9928,36500000.0
2007-06-21 23:28:00,1.9928,1.9928,1.9923,1.99235,135500000.0
2007-06-21 23:29:00,1.99235,1.99235,1.9916,1.992,401399999.0
2007-06-21 23:30:00,1.992,1.9926,1.9919,1.9919,87900000.0
2007-06-21 23:31:00,1.99175,1.9918,1.9917,1.99175,120600000.0
2007-06-21 23:32:00,1.9918,1.99205,1.9918,1.9919,164000000.0
2007-06-21 23:33:00,1.9919,1.9919,1.9918,1.9918,69800000.0
2007-06-21 23:34:00,1.9918,1.9918,1.9918,1.9918,24600000.0
2007-06-21 23:35:00,1.99154,1.99163,1.99154,1.99154,92199998.0
2007-06-21 23:36:00,1.9918,1.9918,1.9918,1.9918,21000000.0
2007-06-21 23:37:00,1.9918,1.9918,1.99175,1.9918,58400001.0
2007-06-21 23:38:00,1.9918,1.9918,1.9918,1.9918,8800000.0
2007-06-21 23:39:00,1.9918,1.9918,1.9918,1.9918,2400000.0
2007-06-21 23:40:00,1.9918,1.9922,1.9917,1.99175,193200000.0
2007-06-21 23:41:00,1.9918,1.9919,1.99175,1.99175,37900000.0
2007-06-21 23:42:00,1.99175,1.9919,1.9917,1.9919,47300001.0
2007-06-21 23:43:00,1.99175,1.99175,1.9917,1.9917,28800000.0
2007-06-21 23:44:00,1.9917,1.9917,1.9917,1.9917,8800000.0
2007-06-21 23:45:00,1.9917,1.99185,1.9917,1.99185,59500000.0
2007-06-21 23:46:00,1.99185,1.99195,1.99185,1.99195,24000000.0
2007-06-21 23:47:00,1.9921,1.9922,1.992,1.992,118000000.0
2007-06-21 23:48:00,1.99178,1.99182,1.99165,1.99177,172199998.0
2007-06-21 23:49:00,1.9918,1.9918,1.9918,1.9918,35199999.0
2007-06-21 23:50:00,1.992,1.992,1.99195,1.992,33200000.0
2007-06-21 23:51:00,1.992,1.99205,1.992,1.99205,28600000.0
2007-06-21 23:52:00,1.99205,1.9921,1.99205,1.99205,16000000.0
2007-06-21 23:53:00,1.992,1.992,1.99179,1.99189,123400000.0
2007-06-21 23:54:00,1.99181,1.99181,1.99163,1.99163,127400000.0
2007-06-21 23:55:00,1.9921,1.9921,1.9921,1.9921,12000000.0
2007-06-21 23:56:00,1.99181,1.99181,1.99164,1.99174,70099999.0
2007-06-21 23:57:00,1.99182,1.99193,1.99174,1.9919,385500003.0
2007-06-21 23:58:00,1.9921,1.9921,1.9921,1.9921,18200000.0
2007-06-21 23:59:00,1.9921,1.9921,1.9921,1.9921,22300000.0
2007-06-22 00:00:00,1.9921,1.9924,1.9921,1.99235,131100000.0
2007-06-22 00:01:00,1.99235,1.9925,1.99235,1.9925,156000000.0
2007-06-22 00:02:00,1.9925,1.9927,1.99245,1.9927,483799997.0
2007-06-22 00:03:00,1.9927,1.9927,1.9926,1.9927,102699999.0
2007-06-22 00:04:00,1.99245,1.99256,1.99244,1.99251,34800000.0
2007-06-22 00:05:00,1.99265,1.99265,1.99265,1.99265,4000000.0
2007-06-22 00:06:00,1.99265,1.99265,1.99265,1.99265,8000000.0
2007-06-22 00:07:00,1.99265,1.9927,1.99265,1.9927,49200000.0
2007-06-22 00:08:00,1.9926,1.99275,1.9926,1.99275,61400000.0
2007-06-22 00:09:00,1.9928,1.9928,1.9927,1.9927,48799999.0
2007-06-22 00:10:00,1.99258,1.99265,1.99245,1.99264,488700002.0
2007-06-22 00:11:00,1.9927,1.9927,1.9927,1.9927,26800000.0
2007-06-22 00:12:00,1.9927,1.9927,1.9927,1.9927,4000000.0
2007-06-22 00:13:00,1.99265,1.99265,1.9926,1.9926,126600000.0
2007-06-22 00:14:00,1.99218,1.9925,1.99218,1.99232,198400000.0
2007-06-22 00:15:00,1.9926,1.9927,1.9926,1.9926,122400000.0
2007-06-22 00:16:00,1.9926,1.9926,1.9924,1.9925,329900001.0
2007-06-22 00:17:00,1.99245,1.99245,1.99235,1.9924,22000000.0
2007-06-22 00:18:00,1.9924,1.99245,1.9924,1.99245,10400000.0
2007-06-22 00:19:00,1.99233,1.99233,1.99211,1.99225,248100000.0
2007-06-22 00:20:00,1.99245,1.99245,1.9924,1.9924,32400000.0
2007-06-22 00:21:00,1.9924,1.9924,1.9924,1.9924,4000000.0
2007-06-22 00:22:00,1.99217,1.99231,1.99203,1.99209,79399998.0
2007-06-22 00:23:00,1.99208,1.99219,1.99205,1.99219,67699998.0
2007-06-22 00:24:00,1.99208,1.99224,1.99206,1.99217,205100001.0
2007-06-22 00:25:00,1.9924,1.9924,1.9923,1.9924,79400000.0
2007-06-22 00:26:00,1.9924,1.9924,1.99235,1.99235,8000000.0
2007-06-22 00:27:00,1.99216,1.99218,1.99215,1.99218,90500001.0
2007-06-22 00:28:00,1.99218,1.99225,1.99208,1.99224,555000005.0
2007-06-22 00:29:00,1.9924,1.9924,1.9924,1.9924,4000000.0
2007-06-22 00:30:00,1.9924,1.9924,1.99235,1.9924,52700000.0
2007-06-22 00:31:00,1.9924,1.9924,1.9923,1.99235,87099999.0
2007-06-22 00:32:00,1.9924,1.99245,1.9924,1.9924,185899998.0
2007-06-22 00:33:00,1.9924,1.9924,1.9924,1.9924,65799998.0
2007-06-22 00:34:00,1.99214,1.99227,1.99214,1.99227,171800000.0
2007-06-22 00:35:00,1.9924,1.9925,1.9924,1.9925,35000000.0
2007-06-22 00:36:00,1.9925,1.9925,1.9925,1.9925,15000000.0
2007-06-22 00:37:00,1.9925,1.9925,1.9925,1.9925,2400000.0
2007-06-22 00:38:00,1.99225,1.99235,1.99206,1.99235,179399999.0
2007-06-22 00:39:00,1.9925,1.9925,1.99245,1.9925,26600000.0
2007-06-22 00:40:00,1.9923,1.99242,1.9923,1.99242,160500000.0
2007-06-22 00:41:00,1.9925,1.9925,1.9925,1.9925,11200000.0
2007-06-22 00:42:00,1.9925,1.9925,1.9925,1.9925,4400000.0
2007-06-22 00:43:00,1.9924,1.99245,1.99233,1.99245,563899989.0
2007-06-22 00:44:00,1.9925,1.9925,1.9925,1.9925,25600000.0
2007-06-22 00:45:00,1.99233,1.99238,1.99225,1.99238,41500000.0
2007-06-22 00:46:00,1.9925,1.9925,1.9925,1.9925,8000000.0
2007-06-22 00:47:00,1.9925,1.9926,1.9925,1.9925,134900002.0
2007-06-22 00:48:00,1.99246,1.99246,1.99239,1.9924,47700000.0
2007-06-22 00:49:00,1.9926,1.9928,1.9926,1.9928,129300001.0
2007-06-22 00:50:00,1.99253,1.99264,1.99245,1.99264,87300000.0
2007-06-22 00:51:00,1.9928,1.9928,1.9925,1.9927,198500000.0
2007-06-22 00:52:00,1.99256,1.99256,1.99246,1.99252,69399999.0
2007-06-22 00:53:00,1.9927,1.9927,1.9927,1.9927,107600000.0
2007-06-22 00:54:00,1.9925,1.99256,1.99235,1.99248,220300003.0
2007-06-22 00:55:00,1.9927,1.9927,1.99255,1.99255,32400000.0
2007-06-22 00:56:00,1.9926,1.9927,1.9926,1.9927,44100000.0
2007-06-22 00:57:00,1.99258,1.99258,1.99239,1.99255,139699997.0
2007-06-22 00:58:00,1.99243,1.99247,1.99243,1.99247,13400000.0
2007-06-22 00:59:00,1.9927,1.9927,1.99265,1.99265,6400000.0
2007-06-22 01:00:00,1.99265,1.9927,1.99265,1.9927,6400000.0
2007-06-22 01:01:00,1.99259,1.99263,1.99256,1.99257,231000001.0
2007-06-22 01:02:00,1.9927,1.9927,1.9927,1.9927,36800000.0
2007-06-22 01:03:00,1.9926,1.9926,1.9925,1.9925,117600000.0
2007-06-22 01:04:00,1.9925,1.9925,1.9925,1.9925,12400000.0
2007-06-22 01:05:00,1.9925,1.9925,1.9925,1.9925,20000000.0
2007-06-22 01:06:00,1.9925,1.9925,1.9925,1.9925,28400000.0
2007-06-22 01:07:00,1.9925,1.9925,1.9924,1.9924,101999998.0
2007-06-22 01:08:00,1.9924,1.9924,1.9924,1.9924,36400000.0
2007-06-22 01:09:00,1.9924,1.9924,1.9924,1.9924,21600000.0
2007-06-22 01:10:00,1.9924,1.9924,1.9923,1.9923,107700000.0
2007-06-22 01:11:00,1.9924,1.9924,1.9922,1.9922,41600000.0
2007-06-22 01:12:00,1.99217,1.99218,1.992,1.992,95900000.0
2007-06-22 01:13:00,1.9922,1.9923,1.9922,1.9923,20299999.0
2007-06-22 01:14:00,1.99207,1.9922,1.99205,1.99205,154899998.0
2007-06-22 01:15:00,1.9923,1.9923,1.9923,1.9923,3200000.0
2007-06-22 01:16:00,1.9921,1.99215,1.99189,1.99206,310500010.0
2007-06-22 01:17:00,1.9923,1.9923,1.9923,1.9923,800000.0
2007-06-22 01:18:00,1.9923,1.9923,1.9923,1.9923,94000005.0
2007-06-22 01:19:00,1.9924,1.9925,1.99235,1.99235,185800000.0
2007-06-22 01:20:00,1.9924,1.9924,1.9923,1.9923,67600000.0
2007-06-22 01:21:00,1.9923,1.9923,1.9923,1.9923,55200000.0
2007-06-22 01:22:00,1.9923,1.9923,1.9923,1.9923,23600000.0
2007-06-22 01:23:00,1.9923,1.9923,1.9923,1.9923,55200000.0
2007-06-22 01:24:00,1.9923,1.9923,1.9923,1.9923,9200000.0
2007-06-22 01:25:00,1.99218,1.9922,1.99215,1.9922,173999996.0
2007-06-22 01:26:00,1.9923,1.9924,1.9923,1.9924,21500000.0
2007-06-22 01:27:00,1.99222,1.99222,1.99203,1.99207,72000000.0
2007-06-22 01:28:00,1.9924,1.9924,1.9924,1.9924,4400000.0
2007-06-22 01:29:00,1.9924,1.9924,1.9923,1.99235,34900000.0
2007-06-22 01:30:00,1.99235,1.99235,1.9923,1.9923,30800000.0
2007-06-22 01:31:00,1.99235,1.99235,1.9923,1.9923,18000000.0
2007-06-22 01:32:00,1.9923,1.9923,1.9923,1.9923,42800000.0
2007-06-22 01:33:00,1.9923,1.9923,1.9923,1.9923,18400000.0
2007-06-22 01:34:00,1.9921,1.99218,1.99207,1.9921,543200009.0
2007-06-22 01:35:00,1.9923,1.9923,1.9923,1.9923,18400000.0
2007-06-22 01:36:00,1.99225,1.9923,1.99225,1.9923,25200000.0
2007-06-22 01:37:00,1.9923,1.9924,1.9923,1.9924,69100000.0
2007-06-22 01:38:00,1.9924,1.9924,1.9924,1.9924,8800000.0
2007-06-22 01:39:00,1.9924,1.9924,1.9924,1.9924,2000000.0
2007-06-22 01:40:00,1.9923,1.9923,1.9923,1.9923,22400000.0
2007-06-22 01:41:00,1.9923,1.9923,1.9923,1.9923,18400000.0
2007-06-22 01:42:00,1.9923,1.9923,1.9923,1.9923,9200000.0
2007-06-22 01:43:00,1.9923,1.9923,1.9923,1.9923,18400000.0
2007-06-22 01:44:00,1.9921,1.99215,1.99201,1.99209,394600000.0
2007-06-22 01:45:00,1.99213,1.99227,1.99213,1.99214,113200000.0
2007-06-22 01:46:00,1.99235,1.9924,1.99235,1.9924,14000000.0
2007-06-22 01:47:00,1.9924,1.9924,1.9924,1.9924,4400000.0
2007-06-22 01:48:00,1.9924,1.9924,1.9923,1.9923,51200000.0
2007-06-22 01:49:00,1.9923,1.9923,1.9923,1.9923,18400000.0
2007-06-22 01:50:00,1.9923,1.9923,1.9922,1.9922,214600001.0
2007-06-22 01:51:00,1.9922,1.9922,1.9921,1.9922,27600000.0
2007-06-22 01:52:00,1.9922,1.9922,1.9922,1.9922,9600000.0
2007-06-22 01:53:00,1.9922,1.9922,1.992,1.9921,144800004.0
2007-06-22 01:54:00,1.9921,1.99235,1.9921,1.99215,502700008.0
2007-06-22 01:55:00,1.99215,1.99245,1.9921,1.9922,359700005.0
2007-06-22 01:56:00,1.9922,1.9922,1.9922,1.9922,244700000.0
2007-06-22 01:57:00,1.9922,1.9922,1.9922,1.9922,43600000.0
2007-06-22 01:58:00,1.9922,1.9922,1.992,1.9921,104899999.0
2007-06-22 01:59:00,1.9921,1.9922,1.9921,1.9921,61200000.0
2007-06-22 02:00:00,1.9921,1.9922,1.9921,1.9921,73900000.0
2007-06-22 02:01:00,1.9921,1.9921,1.9921,1.9921,62400000.0
2007-06-22 02:02:00,1.9921,1.9921,1.992,1.9921,197000000.0
2007-06-22 02:03:00,1.9921,1.9921,1.992,1.9921,42200001.0
2007-06-22 02:04:00,1.9921,1.9921,1.9921,1.9921,30900000.0
2007-06-22 02:05:00,1.9921,1.9922,1.9921,1.9922,136200000.0
2007-06-22 02:06:00,1.9922,1.9923,1.9922,1.9923,103599996.0
2007-06-22 02:07:00,1.99182,1.99204,1.99182,1.99204,421300000.0
2007-06-22 02:08:00,1.9923,1.9924,1.9923,1.99235,165100000.0
2007-06-22 02:09:00,1.99235,1.9927,1.99225,1.9923,499400000.0
2007-06-22 02:10:00,1.9926,1.9927,1.99225,1.99225,375199997.0
2007-06-22 02:11:00,1.99225,1.9925,1.9922,1.9925,61500000.0
2007-06-22 02:12:00,1.9925,1.9925,1.9925,1.9925,28800000.0
2007-06-22 02:13:00,1.9925,1.9927,1.9925,1.9927,178199999.0
2007-06-22 02:14:00,1.9927,1.9927,1.9923,1.9924,1242799991.0
2007-06-22 02:15:00,1.9924,1.9925,1.9922,1.9925,466299996.0
2007-06-22 02:16:00,1.9925,1.9925,1.9922,1.9922,684300006.0
2007-06-22 02:17:00,1.9922,1.9922,1.9922,1.9922,77500000.0
2007-06-22 02:18:00,1.9922,1.9922,1.9922,1.9922,48300000.0
2007-06-22 02:19:00,1.99208,1.99211,1.99201,1.9921,216400006.0
2007-06-22 02:20:00,1.9922,1.9922,1.9922,1.9922,19400000.0
2007-06-22 02:21:00,1.9922,1.9922,1.9921,1.9921,96000000.0
2007-06-22 02:22:00,1.99205,1.9924,1.99205,1.9922,161900002.0
2007-06-22 02:23:00,1.9921,1.9921,1.992,1.992,785800006.0
2007-06-22 02:24:00,1.992,1.9921,1.992,1.9921,176999999.0
2007-06-22 02:25:00,1.9921,1.9921,1.9919,1.9919,154400004.0
2007-06-22 02:26:00,1.9919,1.992,1.99145,1.9916,737300010.0
2007-06-22 02:27:00,1.9916,1.9917,1.9915,1.9917,328599994.0
2007-06-22 02:28:00,1.9917,1.9917,1.99155,1.99155,88900001.0
2007-06-22 02:29:00,1.99134,1.99148,1.99132,1.9914,120100000.0
2007-06-22 02:30:00,1.99125,1.99156,1.99119,1.99153,77800001.0
2007-06-22 02:31:00,1.9916,1.9917,1.9915,1.9915,188099996.0
2007-06-22 02:32:00,1.9915,1.9915,1.9915,1.9915,84999998.0
2007-06-22 02:33:00,1.9915,1.9916,1.9915,1.9915,153600003.0
2007-06-22 02:34:00,1.99155,1.9918,1.9915,1.9917,104600000.0
2007-06-22 02:35:00,1.9917,1.9917,1.9917,1.9917,2400000.0
2007-06-22 02:36:00,1.9917,1.9917,1.9916,1.9916,82700002.0
2007-06-22 02:37:00,1.9916,1.9917,1.9916,1.9917,169399999.0
2007-06-22 02:38:00,1.9917,1.9918,1.9916,1.9916,208890002.0
2007-06-22 02:39:00,1.9917,1.9917,1.99155,1.99165,82700001.0
2007-06-22 02:40:00,1.9917,1.9917,1.9917,1.9917,7200000.0
2007-06-22 02:41:00,1.9917,1.9917,1.9917,1.9917,28500000.0
2007-06-22 02:42:00,1.9917,1.9917,1.99165,1.9917,534300007.0
2007-06-22 02:43:00,1.9917,1.9917,1.9917,1.9917,52300000.0
2007-06-22 02:44:00,1.9918,1.9918,1.9917,1.9918,385600008.0
2007-06-22 02:45:00,1.9918,1.9918,1.9917,1.9918,165899997.0
2007-06-22 02:46:00,1.9918,1.9918,1.9918,1.9918,12100000.0
2007-06-22 02:47:00,1.9917,1.9918,1.9917,1.9918,229899997.0
2007-06-22 02:48:00,1.9915,1.99156,1.9915,1.9915,39400000.0
2007-06-22 02:49:00,1.9918,1.9918,1.99165,1.9917,47700000.0
2007-06-22 02:50:00,1.9917,1.9918,1.99165,1.9917,168699999.0
2007-06-22 02:51:00,1.9917,1.9917,1.99165,1.99165,80899999.0
2007-06-22 02:52:00,1.9917,1.9918,1.9917,1.99175,284999999.0
2007-06-22 02:53:00,1.99175,1.99175,1.9916,1.9916,226800000.0
2007-06-22 02:54:00,1.9917,1.9917,1.9916,1.99165,92200000.0
2007-06-22 02:55:00,1.9917,1.9919,1.9917,1.9918,301399995.0
2007-06-22 02:56:00,1.9918,1.9919,1.99175,1.9918,139300000.0
2007-06-22 02:57:00,1.9918,1.9918,1.9916,1.9918,541099998.0
2007-06-22 02:58:00,1.9917,1.9918,1.9916,1.9916,350400000.0
2007-06-22 02:59:00,1.9916,1.9917,1.99155,1.9916,664499996.0
2007-06-22 03:00:00,1.9916,1.9916,1.9916,1.9916,43200000.0
2007-06-22 03:01:00,1.9916,1.9916,1.9915,1.9915,150099993.0
2007-06-22 03:02:00,1.9915,1.9915,1.99145,1.9915,154400000.0
2007-06-22 03:03:00,1.99145,1.99155,1.99145,1.9915,174100000.0
2007-06-22 03:04:00,1.9915,1.9915,1.99145,1.99145,7200000.0
2007-06-22 03:05:00,1.99145,1.9915,1.9913,1.9913,298500000.0
2007-06-22 03:06:00,1.99135,1.99135,1.9913,1.9913,319000001.0
2007-06-22 03:07:00,1.9913,1.9914,1.9913,1.9913,474000010.0
2007-06-22 03:08:00,1.9913,1.9914,1.9913,1.9914,161800002.0
2007-06-22 03:09:00,1.9914,1.9914,1.9914,1.9914,53200000.0
2007-06-22 03:10:00,1.9914,1.99145,1.99125,1.99125,183199995.0
2007-06-22 03:11:00,1.9914,1.9914,1.9914,1.9914,5500000.0
2007-06-22 03:12:00,1.9914,1.9914,1.9914,1.9914,13400000.0
2007-06-22 03:13:00,1.9914,1.9914,1.99135,1.99135,29499999.0
2007-06-22 03:14:00,1.9912,1.9912,1.99115,1.9912,109200000.0
2007-06-22 03:15:00,1.9914,1.9915,1.9914,1.9915,57100000.0
2007-06-22 03:16:00,1.9915,1.9915,1.99125,1.99135,72099999.0
2007-06-22 03:17:00,1.99135,1.9914,1.99135,1.9914,337399989.0
2007-06-22 03:18:00,1.99131,1.99131,1.991,1.99111,98699997.0
2007-06-22 03:19:00,1.99115,1.9912,1.99115,1.9912,16800000.0
2007-06-22 03:20:00,1.9914,1.9914,1.9913,1.9913,48200000.0
2007-06-22 03:21:00,1.99135,1.9914,1.9913,1.9913,29000000.0
2007-06-22 03:22:00,1.99089,1.99107,1.99084,1.99107,160999999.0
2007-06-22 03:23:00,1.9913,1.9914,1.9912,1.9913,343600001.0
2007-06-22 03:24:00,1.9913,1.9913,1.9912,1.9913,63700000.0
2007-06-22 03:25:00,1.9913,1.9913,1.9913,1.9913,29600000.0
2007-06-22 03:26:00,1.9913,1.9913,1.9912,1.99125,150500000.0
2007-06-22 03:27:00,1.9913,1.9913,1.99125,1.9913,83800000.0
2007-06-22 03:28:00,1.9913,1.9913,1.9913,1.9913,11000000.0
2007-06-22 03:29:00,1.9913,1.9913,1.9913,1.9913,34599998.0
2007-06-22 03:30:00,1.9913,1.9915,1.9913,1.9914,638400001.0
2007-06-22 03:31:00,1.99106,1.9912,1.991,1.99113,102800000.0
2007-06-22 03:32:00,1.9914,1.9915,1.9914,1.9915,276699998.0
2007-06-22 03:33:00,1.9915,1.9915,1.9915,1.9915,103900000.0
2007-06-22 03:34:00,1.99145,1.9915,1.99145,1.9915,32300000.0
2007-06-22 03:35:00,1.9915,1.9915,1.99135,1.99135,305200003.0
2007-06-22 03:36:00,1.99123,1.99123,1.99101,1.99114,35900000.0
2007-06-22 03:37:00,1.9914,1.9914,1.99125,1.9914,317200002.0
2007-06-22 03:38:00,1.9914,1.9914,1.9913,1.9914,215899994.0
2007-06-22 03:39:00,1.9914,1.9914,1.9914,1.9914,12000000.0
2007-06-22 03:40:00,1.99122,1.99124,1.99093,1.99111,76399999.0
2007-06-22 03:41:00,1.9914,1.9914,1.9914,1.9914,9600000.0
2007-06-22 03:42:00,1.9914,1.9915,1.9914,1.9915,112499999.0
2007-06-22 03:43:00,1.9915,1.9915,1.9915,1.9915,49400000.0
2007-06-22 03:44:00,1.99124,1.99138,1.99098,1.99127,161800000.0
2007-06-22 03:45:00,1.9915,1.9916,1.9915,1.9916,206900001.0
2007-06-22 03:46:00,1.9917,1.9917,1.9916,1.9916,35400001.0
2007-06-22 03:47:00,1.9916,1.9916,1.99155,1.99155,81099999.0
2007-06-22 03:48:00,1.9916,1.9916,1.99155,1.99155,39000000.0
2007-06-22 03:49:00,1.9916,1.9916,1.9915,1.9915,118399998.0
2007-06-22 03:50:00,1.9916,1.9916,1.9915,1.9915,35099999.0
2007-06-22 03:51:00,1.9915,1.9915,1.9915,1.9915,41000000.0
2007-06-22 03:52:00,1.9917,1.9917,1.9917,1.9917,32000000.0
2007-06-22 03:53:00,1.9917,1.9917,1.9917,1.9917,63500000.0
2007-06-22 03:54:00,1.9917,1.9918,1.9917,1.9918,75800000.0
2007-06-22 03:55:00,1.9917,1.9918,1.9917,1.9918,227999998.0
2007-06-22 03:56:00,1.9918,1.9919,1.9917,1.9918,1158000006.0
2007-06-22 03:57:00,1.9918,1.9919,1.9916,1.9918,569700002.0
2007-06-22 03:58:00,1.9919,1.992,1.9916,1.9917,511599996.0
2007-06-22 03:59:00,1.9917,1.9917,1.9916,1.9916,102800000.0
2007-06-22 04:00:00,1.99165,1.9917,1.99165,1.9917,20100000.0
2007-06-22 04:01:00,1.99165,1.99165,1.9916,1.9916,51000000.0
2007-06-22 04:02:00,1.99143,1.99147,1.99143,1.99147,19600000.0
2007-06-22 04:03:00,1.9917,1.9917,1.9916,1.9916,101000000.0
2007-06-22 04:04:00,1.99152,1.99152,1.99134,1.99134,81000000.0
2007-06-22 04:05:00,1.99155,1.99155,1.99145,1.99145,82300000.0
2007-06-22 04:06:00,1.9916,1.9916,1.99155,1.9916,153899999.0
2007-06-22 04:07:00,1.9916,1.9916,1.9916,1.9916,93400001.0
2007-06-22 04:08:00,1.99165,1.992,1.99165,1.9918,389299997.0
2007-06-22 04:09:00,1.9918,1.9918,1.9917,1.9917,107800002.0
2007-06-22 04:10:00,1.9917,1.9917,1.99155,1.99155,670700003.0
2007-06-22 04:11:00,1.99155,1.9916,1.99155,1.99155,163100003.0
2007-06-22 04:12:00,1.9917,1.9917,1.9917,1.9917,7200000.0
2007-06-22 04:13:00,1.9917,1.9917,1.9916,1.9916,124800000.0
2007-06-22 04:14:00,1.9916,1.9917,1.9916,1.9917,180600002.0
2007-06-22 04:15:00,1.9917,1.9917,1.9917,1.9917,75600000.0
2007-06-22 04:16:00,1.9917,1.9917,1.9916,1.9916,185700000.0
2007-06-22 04:17:00,1.9913,1.99147,1.9913,1.99145,46000000.0
2007-06-22 04:18:00,1.9917,1.9917,1.9917,1.9917,22400000.0
2007-06-22 04:19:00,1.99154,1.99161,1.99152,1.99157,37600000.0
2007-06-22 04:20:00,1.99152,1.99158,1.99152,1.99152,61800000.0
2007-06-22 04:21:00,1.9916,1.9916,1.99155,1.99155,117899999.0
2007-06-22 04:22:00,1.9916,1.9916,1.9916,1.9916,39800001.0
2007-06-22 04:23:00,1.9916,1.9916,1.9916,1.9916,169700000.0
2007-06-22 04:24:00,1.9916,1.9916,1.9916,1.9916,21100000.0
2007-06-22 04:25:00,1.9916,1.9916,1.9916,1.9916,139000000.0
2007-06-22 04:26:00,1.99144,1.99153,1.99128,1.99142,172199997.0
2007-06-22 04:27:00,1.9916,1.9916,1.9916,1.9916,144200000.0
2007-06-22 04:28:00,1.99125,1.99144,1.99125,1.99144,32000000.0
2007-06-22 04:29:00,1.9916,1.9917,1.9916,1.9917,274400001.0
2007-06-22 04:30:00,1.9917,1.9917,1.9917,1.9917,378300010.0
2007-06-22 04:31:00,1.99143,1.99162,1.99139,1.99162,51200000.0
2007-06-22 04:32:00,1.9917,1.9917,1.99165,1.9917,126900000.0
2007-06-22 04:33:00,1.9917,1.9918,1.9917,1.9918,149399999.0
2007-06-22 04:34:00,1.9918,1.9919,1.9918,1.9919,210500000.0
2007-06-22 04:35:00,1.9919,1.9919,1.9918,1.9919,75200000.0
2007-06-22 04:36:00,1.9919,1.992,1.9919,1.992,39900000.0
2007-06-22 04:37:00,1.992,1.992,1.9919,1.992,80699999.0
2007-06-22 04:38:00,1.992,1.9921,1.992,1.9921,160900000.0
2007-06-22 04:39:00,1.9921,1.9921,1.992,1.9921,227500002.0
2007-06-22 04:40:00,1.9921,1.9922,1.992,1.9922,397400001.0
2007-06-22 04:41:00,1.99177,1.99204,1.99177,1.99184,94700000.0
2007-06-22 04:42:00,1.99215,1.9922,1.9921,1.9921,54900000.0
2007-06-22 04:43:00,1.992,1.9921,1.992,1.992,371000003.0
2007-06-22 04:44:00,1.992,1.9921,1.9919,1.9919,347400004.0
2007-06-22 04:45:00,1.992,1.992,1.9919,1.9919,116899997.0
2007-06-22 04:46:00,1.9919,1.992,1.9919,1.9919,63000001.0
2007-06-22 04:47:00,1.9919,1.992,1.9919,1.9919,415700009.0
2007-06-22 04:48:00,1.9919,1.9919,1.99175,1.99175,124099999.0
2007-06-22 04:49:00,1.9918,1.9918,1.99175,1.9918,95599998.0
2007-06-22 04:50:00,1.9918,1.9918,1.9918,1.9918,20299999.0
2007-06-22 04:51:00,1.9919,1.9919,1.9919,1.9919,19200000.0
2007-06-22 04:52:00,1.9918,1.9919,1.9918,1.9919,75000000.0
2007-06-22 04:53:00,1.99173,1.99181,1.99153,1.99181,108000000.0
2007-06-22 04:54:00,1.99162,1.99175,1.99156,1.99175,58400000.0
2007-06-22 04:55:00,1.9919,1.992,1.9919,1.9919,217099998.0
2007-06-22 04:56:00,1.99173,1.99173,1.9915,1.9915,9600000.0
2007-06-22 04:57:00,1.9919,1.9919,1.9919,1.9919,33600000.0
2007-06-22 04:58:00,1.9919,1.9919,1.9919,1.9919,149600000.0
2007-06-22 04:59:00,1.9919,1.9919,1.9919,1.9919,25600000.0
2007-06-22 05:00:00,1.99144,1.99165,1.99144,1.99164,542599998.0
2007-06-22 05:01:00,1.9919,1.9919,1.9919,1.9919,6400000.0
2007-06-22 05:02:00,1.9919,1.9919,1.9919,1.9919,8000000.0
2007-06-22 05:03:00,1.9919,1.9919,1.99185,1.99185,28700000.0
2007-06-22 05:04:00,1.992,1.992,1.99195,1.992,505100007.0
2007-06-22 05:05:00,1.992,1.9921,1.992,1.992,159700000.0
2007-06-22 05:06:00,1.992,1.992,1.992,1.992,53600000.0
2007-06-22 05:07:00,1.992,1.9921,1.99195,1.992,390600003.0
2007-06-22 05:08:00,1.992,1.9922,1.99195,1.9922,650899997.0
2007-06-22 05:09:00,1.9922,1.9922,1.99215,1.9922,79800000.0
2007-06-22 05:10:00,1.9922,1.9922,1.9922,1.9922,28800000.0
2007-06-22 05:11:00,1.9922,1.9923,1.9922,1.9923,73700000.0
2007-06-22 05:12:00,1.9923,1.9923,1.9923,1.9923,51600000.0
2007-06-22 05:13:00,1.9923,1.9923,1.9923,1.9923,23800000.0
2007-06-22 05:14:00,1.9924,1.9924,1.9923,1.9923,147700001.0
2007-06-22 05:15:00,1.9923,1.9923,1.9923,1.9923,274800004.0
2007-06-22 05:16:00,1.9923,1.9924,1.9923,1.9924,88300001.0
2007-06-22 05:17:00,1.9924,1.9924,1.9923,1.9923,30700001.0
2007-06-22 05:18:00,1.9924,1.9924,1.9923,1.9923,85900002.0
2007-06-22 05:19:00,1.9924,1.9924,1.9924,1.9924,51200000.0
2007-06-22 05:20:00,1.9925,1.9925,1.9924,1.9925,188999997.0
2007-06-22 05:21:00,1.9925,1.9926,1.99245,1.99245,606899997.0
2007-06-22 05:22:00,1.99245,1.9925,1.99245,1.9925,67300002.0
2007-06-22 05:23:00,1.99238,1.99246,1.99232,1.99232,150399998.0
2007-06-22 05:24:00,1.9925,1.9925,1.9925,1.9925,65700001.0
2007-06-22 05:25:00,1.9925,1.9925,1.9925,1.9925,110199998.0
2007-06-22 05:26:00,1.9925,1.9925,1.9925,1.9925,64700000.0
2007-06-22 05:27:00,1.9925,1.9925,1.9925,1.9925,19200000.0
2007-06-22 05:28:00,1.9925,1.9925,1.9925,1.9925,6400000.0
2007-06-22 05:29:00,1.9925,1.9925,1.9924,1.9924,41099999.0
2007-06-22 05:30:00,1.99245,1.9925,1.9924,1.9924,143399996.0
2007-06-22 05:31:00,1.99215,1.99231,1.99206,1.99231,133300003.0
2007-06-22 05:32:00,1.9924,1.9924,1.9924,1.9924,193199996.0
2007-06-22 05:33:00,1.9924,1.9925,1.9924,1.9925,147299998.0
2007-06-22 05:34:00,1.9925,1.9925,1.9924,1.9924,254800004.0
2007-06-22 05:35:00,1.9925,1.9925,1.9924,1.9924,648400016.0
2007-06-22 05:36:00,1.99235,1.99235,1.99214,1.9922,108000000.0
2007-06-22 05:37:00,1.9924,1.9924,1.9924,1.9924,45400002.0
2007-06-22 05:38:00,1.9925,1.9925,1.9925,1.9925,34900000.0
2007-06-22 05:39:00,1.9925,1.9925,1.9924,1.9924,210999997.0
2007-06-22 05:40:00,1.9924,1.9924,1.9924,1.9924,34400000.0
2007-06-22 05:41:00,1.9924,1.9925,1.9923,1.9924,325199996.0
2007-06-22 05:42:00,1.9924,1.9925,1.9924,1.9925,405500004.0
2007-06-22 05:43:00,1.9925,1.9925,1.9924,1.9924,211799997.0
2007-06-22 05:44:00,1.9924,1.9925,1.9924,1.9924,266300007.0
2007-06-22 05:45:00,1.9924,1.9924,1.9924,1.9924,119399998.0
2007-06-22 05:46:00,1.9921,1.99228,1.992,1.99217,119000000.0
2007-06-22 05:47:00,1.9924,1.9924,1.9923,1.9923,96199998.0
2007-06-22 05:48:00,1.9923,1.9923,1.9923,1.9923,86999998.0
2007-06-22 05:49:00,1.9923,1.9923,1.9923,1.9923,53300000.0
2007-06-22 05:50:00,1.9923,1.9923,1.9923,1.9923,27800000.0
2007-06-22 05:51:00,1.9923,1.9923,1.9923,1.9923,27800000.0
2007-06-22 05:52:00,1.9923,1.9923,1.9923,1.9923,163600000.0
2007-06-22 05:53:00,1.9923,1.9923,1.99225,1.9923,177100000.0
2007-06-22 05:54:00,1.9923,1.9924,1.9923,1.9924,76900001.0
2007-06-22 05:55:00,1.9924,1.9924,1.9923,1.9923,95500000.0
2007-06-22 05:56:00,1.9924,1.9925,1.9924,1.9925,110900000.0
2007-06-22 05:57:00,1.9925,1.9925,1.9924,1.9925,102900000.0
2007-06-22 05:58:00,1.9925,1.9925,1.9924,1.9925,377600012.0
2007-06-22 05:59:00,1.99245,1.9925,1.99245,1.9925,230299999.0
2007-06-22 06:00:00,1.9925,1.9927,1.99245,1.9925,327300004.0
2007-06-22 06:01:00,1.9925,1.9926,1.9923,1.9923,544400003.0
2007-06-22 06:02:00,1.9923,1.9924,1.99225,1.9924,427300003.0
2007-06-22 06:03:00,1.9924,1.9924,1.9924,1.9924,27800000.0
2007-06-22 06:04:00,1.99227,1.99229,1.99218,1.99218,133700000.0
2007-06-22 06:05:00,1.9924,1.9924,1.9924,1.9924,13900000.0
2007-06-22 06:06:00,1.9924,1.9924,1.9924,1.9924,13900000.0
2007-06-22 06:07:00,1.9921,1.9924,1.99203,1.9924,52000000.0
2007-06-22 06:08:00,1.9924,1.9924,1.9924,1.9924,13900000.0
2007-06-22 06:09:00,1.9924,1.9924,1.9924,1.9924,13900000.0
2007-06-22 06:10:00,1.9924,1.9925,1.99225,1.9925,85800000.0
2007-06-22 06:11:00,1.9924,1.9924,1.9924,1.9924,108700000.0
2007-06-22 06:12:00,1.99212,1.99229,1.99212,1.9922,120000000.0
2007-06-22 06:13:00,1.9924,1.9924,1.9924,1.9924,17900000.0
2007-06-22 06:14:00,1.9924,1.9924,1.9924,1.9924,17900000.0
2007-06-22 06:15:00,1.9924,1.9924,1.9924,1.9924,17900000.0
2007-06-22 06:16:00,1.99221,1.99231,1.99216,1.99218,66400002.0
2007-06-22 06:17:00,1.9924,1.9925,1.9924,1.9925,53899999.0
2007-06-22 06:18:00,1.9925,1.9925,1.9923,1.9924,468499994.0
2007-06-22 06:19:00,1.9924,1.9924,1.9924,1.9924,13900000.0
2007-06-22 06:20:00,1.9924,1.9925,1.9924,1.9925,39499999.0
2007-06-22 06:21:00,1.9925,1.9925,1.9925,1.9925,12800000.0
2007-06-22 06:22:00,1.99233,1.99235,1.99225,1.99235,574200000.0
2007-06-22 06:23:00,1.9925,1.9925,1.9925,1.9925,145800006.0
2007-06-22 06:24:00,1.9925,1.9925,1.9925,1.9925,78800000.0
2007-06-22 06:25:00,1.9925,1.9925,1.9925,1.9925,17900000.0
2007-06-22 06:26:00,1.99227,1.99235,1.99208,1.99232,841900001.0
2007-06-22 06:27:00,1.9924,1.99244,1.99231,1.99234,593900001.0
2007-06-22 06:28:00,1.99235,1.99245,1.99234,1.99237,281800000.0
2007-06-22 06:29:00,1.9926,1.9926,1.9926,1.9926,37600000.0
2007-06-22 06:30:00,1.9926,1.9926,1.9925,1.9925,40300000.0
2007-06-22 06:31:00,1.99241,1.99252,1.9924,1.9924,490999998.0
2007-06-22 06:32:00,1.9926,1.9926,1.9926,1.9926,54900000.0
2007-06-22 06:33:00,1.9923,1.9925,1.9923,1.9925,391100003.0
2007-06-22 06:34:00,1.99248,1.99253,1.99243,1.99252,189400000.0
2007-06-22 06:35:00,1.9924,1.9924,1.99219,1.99237,423000003.0
2007-06-22 06:36:00,1.9926,1.9926,1.9926,1.9926,30200000.0
2007-06-22 06:37:00,1.9926,1.9927,1.9925,1.9925,199799999.0
2007-06-22 06:38:00,1.9925,1.9925,1.9925,1.9925,147599997.0
2007-06-22 06:39:00,1.9926,1.9926,1.9925,1.9925,102299999.0
2007-06-22 06:40:00,1.9925,1.9925,1.9923,1.9924,189799997.0
2007-06-22 06:41:00,1.9924,1.9925,1.9924,1.9925,115099998.0
2007-06-22 06:42:00,1.9925,1.9925,1.9925,1.9925,90200000.0
2007-06-22 06:43:00,1.9925,1.9925,1.9925,1.9925,114000000.0
2007-06-22 06:44:00,1.99234,1.9924,1.99208,1.99226,77400000.0
2007-06-22 06:45:00,1.9925,1.9925,1.9925,1.9925,13900000.0
2007-06-22 06:46:00,1.99237,1.99237,1.99226,1.99234,148299999.0
2007-06-22 06:47:00,1.99245,1.9925,1.99231,1.99245,142700000.0
2007-06-22 06:48:00,1.99243,1.99252,1.9922,1.99251,104500000.0
2007-06-22 06:49:00,1.99252,1.99252,1.99237,1.99246,95099999.0
2007-06-22 06:50:00,1.99237,1.99249,1.99237,1.99238,162499999.0
2007-06-22 06:51:00,1.99245,1.99246,1.99234,1.9924,728700000.0
2007-06-22 06:52:00,1.9925,1.9925,1.9925,1.9925,23200000.0
2007-06-22 06:53:00,1.9925,1.9925,1.9925,1.9925,98600000.0
2007-06-22 06:54:00,1.99227,1.99238,1.99226,1.99234,1056100029.0
2007-06-22 06:55:00,1.9925,1.9926,1.9925,1.9925,59200000.0
2007-06-22 06:56:00,1.9923,1.9923,1.99213,1.99225,181200004.0
2007-06-22 06:58:00,1.9925,1.9925,1.99235,1.99235,154500003.0
2007-06-22 06:59:00,1.9924,1.9924,1.9924,1.9924,43000000.0
2007-06-22 07:00:00,1.9924,1.9925,1.9924,1.9924,250999994.0
2007-06-22 07:01:00,1.9924,1.9926,1.99235,1.99255,291300002.0
2007-06-22 07:02:00,1.99255,1.9926,1.99255,1.9926,121900000.0
2007-06-22 07:03:00,1.9926,1.9927,1.9925,1.9926,246899998.0
2007-06-22 07:04:00,1.9924,1.99257,1.99238,1.99254,1754300014.0
2007-06-22 07:05:00,1.99242,1.99262,1.99242,1.99262,249899999.0
2007-06-22 07:06:00,1.9927,1.9928,1.99265,1.99265,195300000.0
2007-06-22 07:07:00,1.9927,1.9928,1.99265,1.9928,192300000.0
2007-06-22 07:08:00,1.9928,1.9928,1.9928,1.9928,25600000.0
2007-06-22 07:09:00,1.9928,1.9928,1.99265,1.99265,413299997.0
2007-06-22 07:10:00,1.9927,1.9928,1.9927,1.9928,186600000.0
2007-06-22 07:11:00,1.9928,1.9928,1.9927,1.9928,100599997.0
2007-06-22 07:12:00,1.9928,1.9928,1.9928,1.9928,12000000.0
2007-06-22 07:13:00,1.9928,1.9928,1.9928,1.9928,4500000.0
2007-06-22 07:14:00,1.99241,1.99262,1.99241,1.99262,521000003.0
2007-06-22 07:15:00,1.9928,1.9928,1.9928,1.9928,8500000.0
2007-06-22 07:16:00,1.9928,1.9928,1.9927,1.9927,30900000.0
2007-06-22 07:17:00,1.9928,1.9928,1.9928,1.9928,191500006.0
2007-06-22 07:18:00,1.9928,1.9929,1.9928,1.9929,304399994.0
2007-06-22 07:19:00,1.9929,1.9929,1.9929,1.9929,36900000.0
2007-06-22 07:20:00,1.9929,1.9929,1.9929,1.9929,55600000.0
2007-06-22 07:21:00,1.99285,1.99305,1.99285,1.99305,508099998.0
2007-06-22 07:22:00,1.9931,1.9931,1.99305,1.9931,22000000.0
2007-06-22 07:23:00,1.9931,1.9931,1.99305,1.99305,52000000.0
2007-06-22 07:24:00,1.9931,1.9931,1.9931,1.9931,47200000.0
2007-06-22 07:25:00,1.9931,1.9932,1.9931,1.9931,306899999.0
2007-06-22 07:26:00,1.9931,1.9931,1.9931,1.9931,38400000.0
2007-06-22 07:27:00,1.9931,1.9931,1.99275,1.99285,588499994.0
2007-06-22 07:28:00,1.9929,1.993,1.99285,1.9929,215599999.0
2007-06-22 07:29:00,1.9929,1.9929,1.9928,1.9929,111899998.0
2007-06-22 07:30:00,1.993,1.993,1.99275,1.9928,303699999.0
2007-06-22 07:31:00,1.9929,1.993,1.9927,1.9928,401500000.0
2007-06-22 07:32:00,1.9928,1.9928,1.99275,1.99275,49400000.0
2007-06-22 07:33:00,1.9928,1.9928,1.9928,1.9928,11600000.0
2007-06-22 07:34:00,1.9928,1.9928,1.9927,1.9927,219300011.0
2007-06-22 07:35:00,1.9927,1.9928,1.9927,1.9927,28200000.0
2007-06-22 07:36:00,1.9927,1.9927,1.9927,1.9927,12000000.0
2007-06-22 07:37:00,1.9927,1.9927,1.99265,1.9927,119000000.0
2007-06-22 07:38:00,1.9927,1.9927,1.9927,1.9927,66400000.0
2007-06-22 07:39:00,1.9927,1.9927,1.99265,1.9927,38300000.0
2007-06-22 07:40:00,1.9927,1.9931,1.9927,1.993,175400000.0
2007-06-22 07:41:00,1.993,1.993,1.9929,1.993,126000001.0
2007-06-22 07:42:00,1.993,1.99315,1.993,1.9931,105600000.0
2007-06-22 07:43:00,1.9931,1.9931,1.9928,1.9929,637800006.0
2007-06-22 07:44:00,1.9929,1.9929,1.9928,1.9929,128200001.0
2007-06-22 07:45:00,1.99285,1.993,1.99285,1.9929,101500000.0
2007-06-22 07:46:00,1.9929,1.993,1.9928,1.993,231099999.0
2007-06-22 07:47:00,1.993,1.993,1.993,1.993,168500000.0
2007-06-22 07:48:00,1.9931,1.9931,1.9931,1.9931,278799997.0
2007-06-22 07:49:00,1.9931,1.9932,1.9931,1.9931,594999996.0
2007-06-22 07:50:00,1.9931,1.9932,1.9931,1.9932,719900008.0
2007-06-22 07:51:00,1.9932,1.9932,1.993,1.993,365900000.0
2007-06-22 07:52:00,1.9932,1.9932,1.993,1.993,184100001.0
2007-06-22 07:53:00,1.993,1.9931,1.99295,1.993,202099999.0
2007-06-22 07:54:00,1.993,1.9932,1.99295,1.9932,292999998.0
2007-06-22 07:55:00,1.9932,1.9932,1.993,1.9931,437299997.0
2007-06-22 07:56:00,1.9931,1.9935,1.9931,1.9933,944400008.0
2007-06-22 07:57:00,1.9933,1.9935,1.9932,1.9935,804100013.0
2007-06-22 07:58:00,1.9935,1.9936,1.9935,1.9936,296799997.0
2007-06-22 07:59:00,1.9935,1.99385,1.99345,1.9935,546499995.0
2007-06-22 08:00:00,1.9935,1.99365,1.9935,1.99365,284000002.0
2007-06-22 08:01:00,1.99365,1.9938,1.9936,1.9937,666500001.0
2007-06-22 08:02:00,1.9937,1.9937,1.9937,1.9937,186300000.0
2007-06-22 08:03:00,1.9937,1.9939,1.99365,1.9937,671599998.0
2007-06-22 08:04:00,1.9937,1.9949,1.9937,1.9947,1008599999.0
2007-06-22 08:05:00,1.9947,1.9949,1.9946,1.9946,1173700000.0
2007-06-22 08:06:00,1.9946,1.9951,1.9946,1.9949,1577024992.0
2007-06-22 08:07:00,1.9949,1.995,1.9944,1.9944,1890599994.0
2007-06-22 08:08:00,1.9944,1.9946,1.9943,1.9944,1412899987.0
2007-06-22 08:09:00,1.9945,1.9946,1.9943,1.9945,559399999.0
2007-06-22 08:10:00,1.9945,1.9952,1.9945,1.995,1750299994.0
2007-06-22 08:11:00,1.995,1.995,1.9943,1.9947,1570099983.0
2007-06-22 08:12:00,1.9947,1.9947,1.9944,1.9944,1570099983.0
2007-06-22 08:13:00,1.99445,1.9945,1.9942,1.9944,1135399999.0
2007-06-22 08:14:00,1.9944,1.9944,1.9941,1.9943,1253899991.0
2007-06-22 08:15:00,1.9944,1.9947,1.9944,1.9945,775300000.0
2007-06-22 08:16:00,1.9945,1.9948,1.99445,1.9946,899199998.0
2007-06-22 08:17:00,1.9947,1.9947,1.9944,1.9945,1196899992.0
2007-06-22 08:18:00,1.9946,1.9946,1.99435,1.9944,248599998.0
2007-06-22 08:19:00,1.9944,1.9945,1.9943,1.9944,375200003.0
2007-06-22 08:20:00,1.9945,1.9946,1.99445,1.9945,78800000.0
2007-06-22 08:21:00,1.9945,1.9948,1.9945,1.9948,529099998.0
2007-06-22 08:22:00,1.9948,1.995,1.9947,1.995,1299499998.0
2007-06-22 08:23:00,1.995,1.995,1.9946,1.9946,1024699994.0
2007-06-22 08:24:00,1.9946,1.9947,1.9946,1.9946,235099998.0
2007-06-22 08:25:00,1.9946,1.9949,1.9946,1.9948,247899999.0
2007-06-22 08:26:00,1.9947,1.9949,1.9947,1.99485,456499998.0
2007-06-22 08:27:00,1.99485,1.9949,1.9947,1.9947,779299992.0
2007-06-22 08:28:00,1.9947,1.9949,1.99465,1.9948,806100000.0
2007-06-22 08:29:00,1.9948,1.9951,1.9947,1.9948,1041100003.0
2007-06-22 08:30:00,1.9948,1.9962,1.99475,1.9961,1552700007.0
2007-06-22 08:31:00,1.996,1.9961,1.9954,1.9956,931599998.0
2007-06-22 08:32:00,1.9958,1.9958,1.9955,1.9956,931599998.0
2007-06-22 08:33:00,1.9956,1.9961,1.9956,1.99575,1750500010.0
2007-06-22 08:34:00,1.99585,1.9959,1.99565,1.9958,872099989.0
2007-06-22 08:35:00,1.9959,1.9959,1.9957,1.9957,910299988.0
2007-06-22 08:36:00,1.9958,1.9959,1.9957,1.99575,581600011.0
2007-06-22 08:37:00,1.9958,1.9958,1.9955,1.9956,725099992.0
2007-06-22 08:38:00,1.9955,1.9956,1.9953,1.9953,389899995.0
2007-06-22 08:39:00,1.9953,1.9955,1.9952,1.9955,1114999997.0
2007-06-22 08:40:00,1.9955,1.9955,1.9951,1.9953,2107799985.0
2007-06-22 08:41:00,1.9953,1.9954,1.9952,1.9952,401600000.0
2007-06-22 08:42:00,1.9953,1.9954,1.9951,1.9952,1100900008.0
2007-06-22 08:43:00,1.9952,1.9952,1.9947,1.9948,893800001.0
2007-06-22 08:44:00,1.9948,1.9949,1.9947,1.9947,899700005.0
2007-06-22 08:45:00,1.9948,1.9949,1.99465,1.9948,585999999.0
2007-06-22 08:46:00,1.9948,1.99505,1.9948,1.995,404200001.0
2007-06-22 08:47:00,1.995,1.995,1.995,1.995,12800000.0
2007-06-22 08:48:00,1.995,1.995,1.9949,1.9949,298600000.0
2007-06-22 08:49:00,1.99485,1.9951,1.99485,1.9951,501699997.0
2007-06-22 08:50:00,1.995,1.995,1.9949,1.995,543099995.0
2007-06-22 08:51:00,1.995,1.9951,1.995,1.9951,653800004.0
2007-06-22 08:52:00,1.995,1.995,1.9948,1.9949,283200000.0
2007-06-22 08:53:00,1.9949,1.9949,1.9944,1.9945,1761099996.0
2007-06-22 08:54:00,1.9945,1.9947,1.9945,1.9946,656980000.0
2007-06-22 08:55:00,1.9947,1.9947,1.99435,1.9944,608000006.0
2007-06-22 08:56:00,1.9944,1.9944,1.99425,1.9943,315900000.0
2007-06-22 08:57:00,1.99425,1.9944,1.99425,1.9943,484299999.0
2007-06-22 08:58:00,1.9943,1.9943,1.99425,1.99425,204099998.0
2007-06-22 08:59:00,1.9943,1.9946,1.9943,1.99445,673000006.0
2007-06-22 09:00:00,1.9945,1.9945,1.99425,1.99425,480799999.0
2007-06-22 09:01:00,1.99425,1.9943,1.994,1.99415,1330099993.0
2007-06-22 09:02:00,1.9942,1.9942,1.99375,1.994,1810699996.0
2007-06-22 09:03:00,1.99395,1.9942,1.9938,1.99405,1556899983.0
2007-06-22 09:04:00,1.99405,1.9942,1.99395,1.9942,471200003.0
2007-06-22 09:05:00,1.9942,1.9944,1.99415,1.9943,1163400008.0
2007-06-22 09:06:00,1.9943,1.9945,1.9943,1.9945,558900005.0
2007-06-22 09:07:00,1.9945,1.9947,1.99445,1.9946,714899997.0
2007-06-22 09:08:00,1.9946,1.9948,1.9945,1.9947,1829100002.0
2007-06-22 09:09:00,1.9947,1.9947,1.9945,1.9947,1037300002.0
2007-06-22 09:10:00,1.9947,1.9947,1.99455,1.99455,144100000.0
2007-06-22 09:11:00,1.99455,1.9946,1.9944,1.9944,286900004.0
2007-06-22 09:12:00,1.9945,1.9945,1.9945,1.9945,62400000.0
2007-06-22 09:13:00,1.9945,1.9945,1.99405,1.9941,1265500016.0
2007-06-22 09:14:00,1.9941,1.9942,1.99405,1.99415,486699997.0
2007-06-22 09:15:00,1.9942,1.9944,1.9941,1.9942,756100004.0
2007-06-22 09:16:00,1.9943,1.9943,1.99415,1.9942,796399997.0
2007-06-22 09:17:00,1.9942,1.9943,1.9942,1.9943,286800001.0
2007-06-22 09:18:00,1.9943,1.99465,1.9943,1.9946,808199995.0
2007-06-22 09:19:00,1.9946,1.9948,1.9946,1.9946,553899997.0
2007-06-22 09:20:00,1.9946,1.9947,1.9945,1.9947,640399997.0
2007-06-22 09:21:00,1.9947,1.9948,1.99455,1.99455,441899996.0
2007-06-22 09:22:00,1.99455,1.9948,1.9945,1.9948,459799998.0
2007-06-22 09:23:00,1.99475,1.9948,1.9946,1.9947,599800003.0
2007-06-22 09:24:00,1.9947,1.9948,1.9947,1.9948,229499998.0
2007-06-22 09:25:00,1.9948,1.9948,1.99455,1.99455,422400000.0
2007-06-22 09:26:00,1.9946,1.99465,1.9944,1.9945,1056699996.0
2007-06-22 09:27:00,1.99445,1.9947,1.99435,1.9945,1309600009.0
2007-06-22 09:28:00,1.9945,1.9946,1.9944,1.99455,535400002.0
2007-06-22 09:29:00,1.99455,1.9946,1.9939,1.994,1414800000.0
2007-06-22 09:30:00,1.994,1.9942,1.99395,1.99405,1658500019.0
2007-06-22 09:31:00,1.9941,1.9941,1.9939,1.9941,1118400004.0
2007-06-22 09:32:00,1.9941,1.9941,1.9936,1.9936,2146000003.0
2007-06-22 09:33:00,1.9936,1.9938,1.9934,1.9938,1249999997.0
2007-06-22 09:34:00,1.9938,1.9941,1.9938,1.994,970100009.0
2007-06-22 09:35:00,1.994,1.994,1.99375,1.99375,624999997.0
2007-06-22 09:36:00,1.9938,1.9938,1.99365,1.9937,475900001.0
2007-06-22 09:37:00,1.9937,1.994,1.99365,1.994,612000001.0
2007-06-22 09:38:00,1.994,1.994,1.9938,1.99395,623900002.0
2007-06-22 09:39:00,1.994,1.994,1.994,1.994,376400000.0
2007-06-22 09:40:00,1.994,1.9944,1.99395,1.9944,939500014.0
2007-06-22 09:41:00,1.9944,1.9945,1.9943,1.9945,346000000.0
2007-06-22 09:42:00,1.9945,1.9946,1.99435,1.99435,660400004.0
2007-06-22 09:43:00,1.9944,1.9945,1.99435,1.9945,1128499992.0
2007-06-22 09:44:00,1.9945,1.9945,1.9942,1.9942,1627100014.0
2007-06-22 09:45:00,1.9942,1.99435,1.99415,1.9942,452100001.0
2007-06-22 09:46:00,1.9942,1.99455,1.9942,1.9945,1271200009.0
2007-06-22 09:47:00,1.9945,1.9946,1.9945,1.9946,483800002.0
2007-06-22 09:48:00,1.9947,1.99475,1.9947,1.9947,922999995.0
2007-06-22 09:49:00,1.9947,1.9947,1.9945,1.9945,474699993.0
2007-06-22 09:50:00,1.9945,1.9946,1.9945,1.9946,1260499998.0
2007-06-22 09:51:00,1.99455,1.9946,1.99455,1.9946,162899998.0
2007-06-22 09:52:00,1.9946,1.9948,1.99455,1.9948,589200004.0
2007-06-22 09:53:00,1.9948,1.9948,1.9947,1.9948,526599996.0
2007-06-22 09:54:00,1.9948,1.9948,1.99465,1.99465,491500002.0
2007-06-22 09:55:00,1.9947,1.9948,1.9946,1.9947,889299995.0
2007-06-22 09:56:00,1.9947,1.99475,1.9946,1.99475,546400005.0
2007-06-22 09:57:00,1.9947,1.9947,1.99445,1.9945,453567469.0
2007-06-22 09:58:00,1.9945,1.99465,1.99445,1.9946,561700004.0
2007-06-22 09:59:00,1.99455,1.99475,1.9944,1.9945,1857900006.0
2007-06-22 10:00:00,1.9946,1.9948,1.9941,1.9948,890300003.0
2007-06-22 10:01:00,1.9947,1.9948,1.9943,1.9943,890300003.0
2007-06-22 10:02:00,1.99435,1.9944,1.9942,1.9943,890300003.0
2007-06-22 10:03:00,1.9943,1.9944,1.99425,1.9944,680199999.0
2007-06-22 10:04:00,1.9944,1.9945,1.9943,1.9944,796800003.0
2007-06-22 10:05:00,1.9944,1.9947,1.9944,1.9945,1614299994.0
2007-06-22 10:06:00,1.9946,1.9947,1.9945,1.9947,848600008.0
2007-06-22 10:07:00,1.99465,1.9947,1.9945,1.9947,252200003.0
2007-06-22 10:08:00,1.9946,1.9948,1.9945,1.9946,1325899997.0
2007-06-22 10:09:00,1.9946,1.9947,1.9945,1.9946,970799992.0
2007-06-22 10:10:00,1.9947,1.9951,1.9947,1.9947,1711199997.0
2007-06-22 10:11:00,1.9948,1.995,1.9945,1.9946,1585499991.0
2007-06-22 10:12:00,1.9946,1.99465,1.9944,1.9944,1597500007.0
2007-06-22 10:13:00,1.99435,1.9944,1.9943,1.9944,756799994.0
2007-06-22 10:14:00,1.9944,1.9944,1.9944,1.9944,199900005.0
2007-06-22 10:15:00,1.9944,1.9945,1.99425,1.9944,841500001.0
2007-06-22 10:16:00,1.9946,1.9947,1.9943,1.9945,238799990.0
2007-06-22 10:17:00,1.9945,1.9945,1.99435,1.99435,238799990.0
2007-06-22 10:18:00,1.9944,1.9945,1.99435,1.9944,526200011.0
2007-06-22 10:19:00,1.9944,1.9944,1.9943,1.9943,756599995.0
2007-06-22 10:20:00,1.9943,1.9944,1.9942,1.9943,1142499993.0
2007-06-22 10:21:00,1.9943,1.9944,1.99415,1.9943,1020300002.0
2007-06-22 10:22:00,1.9943,1.9943,1.99415,1.9943,1068599993.0
2007-06-22 10:23:00,1.9943,1.9943,1.99415,1.9943,530200006.0
2007-06-22 10:24:00,1.9943,1.9943,1.9942,1.99425,707199997.0
2007-06-22 10:25:00,1.9942,1.9944,1.9942,1.9943,284999999.0
2007-06-22 10:26:00,1.9943,1.9944,1.9943,1.9944,542099983.0
2007-06-22 10:27:00,1.9944,1.9946,1.9944,1.9945,723699998.0
2007-06-22 10:28:00,1.9945,1.9945,1.9945,1.9945,28400000.0
2007-06-22 10:29:00,1.9945,1.9945,1.9944,1.9945,490700000.0
2007-06-22 10:30:00,1.9945,1.9948,1.9945,1.9947,465300003.0
2007-06-22 10:31:00,1.9947,1.9947,1.9947,1.9947,14400000.0
2007-06-22 10:32:00,1.9948,1.9948,1.9947,1.9948,403699998.0
2007-06-22 10:33:00,1.9948,1.9949,1.9948,1.9949,204200002.0
2007-06-22 10:34:00,1.9949,1.995,1.9948,1.9949,1327799989.0
2007-06-22 10:35:00,1.9949,1.9949,1.9947,1.99475,732099998.0
2007-06-22 10:36:00,1.99475,1.995,1.99475,1.995,679600001.0
2007-06-22 10:37:00,1.995,1.995,1.9949,1.9949,1208199978.0
2007-06-22 10:38:00,1.9949,1.995,1.99475,1.9948,449900002.0
2007-06-22 10:39:00,1.9948,1.99505,1.9947,1.995,712499996.0
2007-06-22 10:40:00,1.995,1.9952,1.9949,1.995,979499997.0
2007-06-22 10:41:00,1.995,1.9953,1.9949,1.9953,826700001.0
2007-06-22 10:42:00,1.995,1.9956,1.995,1.9953,1052400006.0
2007-06-22 10:43:00,1.9953,1.9953,1.9952,1.9952,1052400006.0
2007-06-22 10:44:00,1.9952,1.9953,1.9952,1.9953,604500002.0
2007-06-22 10:45:00,1.9953,1.9953,1.99515,1.9952,1061799992.0
2007-06-22 10:46:00,1.99515,1.9953,1.995,1.995,1359300015.0
2007-06-22 10:47:00,1.995,1.995,1.9946,1.9948,1698499997.0
2007-06-22 10:48:00,1.99485,1.9949,1.99465,1.99485,1922999998.0
2007-06-22 10:49:00,1.99485,1.99485,1.99465,1.9947,555100007.0
2007-06-22 10:50:00,1.9947,1.9948,1.9947,1.9948,967800003.0
2007-06-22 10:51:00,1.9948,1.9948,1.99465,1.99465,655199998.0
2007-06-22 10:52:00,1.9947,1.9949,1.99465,1.9948,762700005.0
2007-06-22 10:53:00,1.9948,1.99485,1.99475,1.9948,139600000.0
2007-06-22 10:54:00,1.9948,1.9948,1.9948,1.9948,329200000.0
2007-06-22 10:55:00,1.9948,1.9949,1.9948,1.9948,124600001.0
2007-06-22 10:56:00,1.9948,1.9949,1.9948,1.9949,271100002.0
2007-06-22 10:57:00,1.9949,1.9953,1.9949,1.99525,1320900001.0
2007-06-22 10:58:00,1.9952,1.9956,1.9952,1.9955,1244799993.0
2007-06-22 10:59:00,1.9955,1.9957,1.99545,1.9956,1102000004.0
2007-06-22 11:00:00,1.9956,1.9956,1.9954,1.9956,1717100006.0
2007-06-22 11:01:00,1.9955,1.9956,1.9954,1.9955,748999986.0
2007-06-22 11:02:00,1.99545,1.9956,1.99545,1.9955,493699997.0
2007-06-22 11:03:00,1.9955,1.9957,1.99545,1.99545,1519999988.0
2007-06-22 11:04:00,1.9955,1.9956,1.99545,1.9955,642699999.0
2007-06-22 11:05:00,1.9955,1.9956,1.9953,1.9953,645199995.0
2007-06-22 11:06:00,1.9955,1.9955,1.9949,1.995,1267299998.0
2007-06-22 11:07:00,1.99485,1.995,1.9948,1.9949,1267299998.0
2007-06-22 11:08:00,1.99485,1.9951,1.99485,1.9951,822899997.0
2007-06-22 11:09:00,1.9952,1.9953,1.9951,1.9951,615500000.0
2007-06-22 11:10:00,1.9951,1.9951,1.99485,1.99485,891100001.0
2007-06-22 11:11:00,1.99475,1.9949,1.99475,1.99485,483899998.0
2007-06-22 11:12:00,1.9949,1.9949,1.9949,1.9949,67400000.0
2007-06-22 11:13:00,1.9949,1.9949,1.9948,1.9948,1157200009.0
2007-06-22 11:14:00,1.9948,1.9948,1.9948,1.9948,584200008.0
2007-06-22 11:15:00,1.9948,1.9949,1.9948,1.9949,1025699996.0
2007-06-22 11:16:00,1.9949,1.9949,1.9948,1.9948,432900002.0
2007-06-22 11:17:00,1.9948,1.9949,1.99475,1.99475,534100000.0
2007-06-22 11:18:00,1.99475,1.9949,1.99475,1.9949,840900002.0
2007-06-22 11:19:00,1.99495,1.99495,1.9948,1.9949,405099999.0
2007-06-22 11:20:00,1.9949,1.9949,1.99485,1.99485,260900000.0
2007-06-22 11:21:00,1.99485,1.99485,1.99475,1.99475,409100002.0
2007-06-22 11:22:00,1.9949,1.995,1.99485,1.995,415899999.0
2007-06-22 11:23:00,1.995,1.99505,1.99495,1.995,682700006.0
2007-06-22 11:24:00,1.995,1.9952,1.995,1.9952,946899999.0
2007-06-22 11:25:00,1.9952,1.9954,1.995,1.9954,1400299999.0
2007-06-22 11:26:00,1.9954,1.9958,1.9954,1.9956,1201400001.0
2007-06-22 11:27:00,1.9956,1.99565,1.99555,1.99555,482000004.0
2007-06-22 11:28:00,1.99555,1.9958,1.99555,1.9957,363700002.0
2007-06-22 11:29:00,1.9957,1.9958,1.99565,1.9958,879199998.0
2007-06-22 11:30:00,1.99575,1.996,1.99575,1.9959,525100000.0
2007-06-22 11:31:00,1.9959,1.9962,1.99575,1.99595,2091299996.0
2007-06-22 11:32:00,1.99595,1.99595,1.99565,1.9957,1824100005.0
2007-06-22 11:33:00,1.9957,1.9957,1.9953,1.9953,585600001.0
2007-06-22 11:34:00,1.9953,1.9954,1.9952,1.9953,2032600002.0
2007-06-22 11:35:00,1.9953,1.9954,1.9952,1.99525,1030400001.0
2007-06-22 11:36:00,1.99525,1.9953,1.99505,1.9951,694000005.0
2007-06-22 11:37:00,1.99515,1.9953,1.9951,1.9952,618400002.0
2007-06-22 11:38:00,1.9952,1.9954,1.9952,1.9954,746100003.0
2007-06-22 11:39:00,1.99545,1.9955,1.99535,1.9955,773300003.0
2007-06-22 11:40:00,1.9955,1.9955,1.99535,1.99535,303700001.0
2007-06-22 11:41:00,1.99535,1.9954,1.9953,1.9953,323600002.0
2007-06-22 11:42:00,1.9953,1.9954,1.9953,1.9954,451100000.0
2007-06-22 11:43:00,1.9954,1.9954,1.99525,1.99525,444900000.0
2007-06-22 11:44:00,1.99525,1.9953,1.9951,1.99515,746399998.0
2007-06-22 11:45:00,1.99515,1.9953,1.99515,1.9953,887100006.0
2007-06-22 11:46:00,1.9953,1.9953,1.9952,1.9952,263200000.0
2007-06-22 11:47:00,1.9952,1.9952,1.99495,1.995,428600000.0
2007-06-22 11:48:00,1.99495,1.9951,1.99495,1.99505,1411600007.0
2007-06-22 11:49:00,1.99505,1.9951,1.99495,1.995,1510399957.0
2007-06-22 11:50:00,1.995,1.9951,1.995,1.995,1147100003.0
2007-06-22 11:51:00,1.995,1.995,1.99475,1.9948,1755399999.0
2007-06-22 11:52:00,1.9947,1.9949,1.9946,1.9949,1566900004.0
2007-06-22 11:53:00,1.9948,1.9949,1.9947,1.9949,1566900004.0
2007-06-22 11:54:00,1.9949,1.9951,1.99485,1.9949,2117100003.0
2007-06-22 11:55:00,1.9949,1.9949,1.9947,1.9948,367199997.0
2007-06-22 11:56:00,1.9948,1.9948,1.99455,1.9946,409449997.0
2007-06-22 11:57:00,1.9946,1.9948,1.9945,1.9946,850299999.0
2007-06-22 11:58:00,1.9946,1.9947,1.99455,1.99455,1382199999.0
2007-06-22 11:59:00,1.9946,1.99465,1.9945,1.9945,1255099983.0
2007-06-22 12:00:00,1.99445,1.9946,1.99445,1.9945,288099997.0
2007-06-22 12:01:00,1.9945,1.9948,1.9945,1.99465,1415199990.0
2007-06-22 12:02:00,1.99465,1.9949,1.99465,1.9948,1255800008.0
2007-06-22 12:03:00,1.9948,1.9948,1.9946,1.9946,610299995.0
2007-06-22 12:04:00,1.99465,1.9947,1.9946,1.9946,1219199989.0
2007-06-22 12:05:00,1.99455,1.9948,1.99455,1.9948,687899997.0
2007-06-22 12:06:00,1.9948,1.9948,1.99455,1.99455,1051600005.0
2007-06-22 12:07:00,1.9946,1.9947,1.99455,1.9946,1112500004.0
2007-06-22 12:08:00,1.9946,1.9946,1.99445,1.9945,974300004.0
2007-06-22 12:09:00,1.9945,1.9948,1.9945,1.9947,848100000.0
2007-06-22 12:10:00,1.9947,1.9948,1.9947,1.9948,1616399994.0
2007-06-22 12:11:00,1.9948,1.9948,1.9947,1.9948,983799997.0
2007-06-22 12:12:00,1.9948,1.9948,1.99475,1.99475,600300000.0
2007-06-22 12:13:00,1.9949,1.9949,1.9947,1.9948,818599999.0
2007-06-22 12:14:00,1.9948,1.9948,1.99455,1.9947,328000002.0
2007-06-22 12:15:00,1.9947,1.9947,1.9945,1.9945,469599999.0
2007-06-22 12:16:00,1.9945,1.9946,1.99445,1.9946,405900001.0
2007-06-22 12:17:00,1.9946,1.9947,1.9946,1.9947,56800000.0
2007-06-22 12:18:00,1.9947,1.9947,1.9946,1.9946,466400001.0
2007-06-22 12:19:00,1.9946,1.9947,1.9946,1.9946,225500000.0
2007-06-22 12:20:00,1.9946,1.9946,1.9946,1.9946,291600001.0
2007-06-22 12:21:00,1.9946,1.9947,1.9945,1.99465,695999998.0
2007-06-22 12:22:00,1.9947,1.9949,1.9947,1.9949,825600004.0
2007-06-22 12:23:00,1.9949,1.99505,1.9949,1.995,841300005.0
2007-06-22 12:24:00,1.995,1.995,1.99475,1.9948,446400000.0
2007-06-22 12:25:00,1.9948,1.9948,1.99475,1.9948,174000000.0
2007-06-22 12:26:00,1.9948,1.9948,1.99465,1.9947,195999997.0
2007-06-22 12:27:00,1.9947,1.9948,1.9947,1.9947,336999998.0
2007-06-22 12:28:00,1.9947,1.99475,1.9947,1.9947,484799987.0
2007-06-22 12:29:00,1.9947,1.9949,1.9947,1.99475,566399996.0
2007-06-22 12:30:00,1.9947,1.99505,1.9947,1.99505,839100006.0
2007-06-22 12:31:00,1.99505,1.9955,1.99505,1.99525,1899600000.0
2007-06-22 12:32:00,1.99525,1.9953,1.99515,1.99515,1119399998.0
2007-06-22 12:33:00,1.99515,1.9953,1.99515,1.9952,450999999.0
2007-06-22 12:34:00,1.9952,1.9953,1.9951,1.9951,716134696.0
2007-06-22 12:35:00,1.9951,1.9952,1.9951,1.9952,245004091.0
2007-06-22 12:36:00,1.9952,1.9953,1.9952,1.9952,430462501.0
2007-06-22 12:37:00,1.9952,1.9952,1.9952,1.9952,550500005.0
2007-06-22 12:38:00,1.9952,1.9953,1.9952,1.9953,981299996.0
2007-06-22 12:39:00,1.99525,1.9955,1.9952,1.9955,324500005.0
2007-06-22 12:40:00,1.9954,1.9956,1.9954,1.9955,1016200001.0
2007-06-22 12:41:00,1.9955,1.9958,1.9955,1.9957,778699999.0
2007-06-22 12:42:00,1.9957,1.9958,1.99555,1.9957,1314000000.0
2007-06-22 12:43:00,1.9957,1.9957,1.99555,1.9956,1186100007.0
2007-06-22 12:44:00,1.99555,1.9957,1.99555,1.9957,807100001.0
2007-06-22 12:45:00,1.9957,1.9958,1.9957,1.9958,1310699975.0
2007-06-22 12:46:00,1.9958,1.9958,1.99575,1.9958,641799990.0
2007-06-22 12:47:00,1.9958,1.99585,1.9958,1.9958,384400004.0
2007-06-22 12:48:00,1.9958,1.9958,1.9958,1.9958,100500000.0
2007-06-22 12:49:00,1.9958,1.9958,1.99575,1.9958,203100000.0
2007-06-22 12:50:00,1.9958,1.9958,1.99545,1.9956,785400000.0
2007-06-22 12:51:00,1.99555,1.9956,1.99535,1.9955,1365499999.0
2007-06-22 12:52:00,1.9955,1.9956,1.99545,1.9955,459299997.0
2007-06-22 12:53:00,1.9955,1.9956,1.99535,1.9954,465599997.0
2007-06-22 12:54:00,1.99545,1.9955,1.9954,1.99545,242400002.0
2007-06-22 12:55:00,1.99545,1.9955,1.9954,1.9954,422100001.0
2007-06-22 12:56:00,1.9954,1.99555,1.9954,1.9955,204300000.0
2007-06-22 12:57:00,1.9955,1.9956,1.99545,1.9955,482199998.0
2007-06-22 12:58:00,1.9955,1.9956,1.9955,1.9956,208299999.0
2007-06-22 12:59:00,1.9956,1.9959,1.9956,1.9959,384800002.0
2007-06-22 13:00:00,1.9959,1.9959,1.9958,1.9959,364900002.0
2007-06-22 13:01:00,1.9959,1.9959,1.9958,1.9958,238400000.0
2007-06-22 13:02:00,1.9958,1.99595,1.9958,1.9958,792699997.0
2007-06-22 13:03:00,1.9958,1.9958,1.99565,1.9957,145500000.0
2007-06-22 13:04:00,1.99565,1.9958,1.99565,1.9958,109100000.0
2007-06-22 13:05:00,1.9958,1.9958,1.9958,1.9958,125700000.0
2007-06-22 13:06:00,1.9958,1.9959,1.9958,1.9959,715999998.0
2007-06-22 13:07:00,1.9959,1.9961,1.9959,1.996,170900000.0
2007-06-22 13:08:00,1.996,1.9968,1.99595,1.9966,1704399996.0
2007-06-22 13:09:00,1.9966,1.9967,1.9965,1.9966,1427200000.0
2007-06-22 13:10:00,1.9966,1.9967,1.9964,1.9965,1267000003.0
2007-06-22 13:11:00,1.9965,1.9966,1.9965,1.9965,331100000.0
2007-06-22 13:12:00,1.99655,1.9967,1.9965,1.9967,1118000010.0
2007-06-22 13:13:00,1.9966,1.9966,1.9964,1.9964,1072200001.0
2007-06-22 13:14:00,1.9963,1.9966,1.99615,1.9965,1615099996.0
2007-06-22 13:15:00,1.9965,1.9966,1.99645,1.9965,525099997.0
2007-06-22 13:16:00,1.9965,1.9966,1.9964,1.9964,717799994.0
2007-06-22 13:17:00,1.9964,1.9966,1.99635,1.9964,1409499996.0
2007-06-22 13:18:00,1.9964,1.9964,1.99615,1.9962,571699997.0
2007-06-22 13:19:00,1.99615,1.9965,1.996,1.99645,807000000.0
2007-06-22 13:20:00,1.99645,1.9965,1.99625,1.99635,1122899998.0
2007-06-22 13:21:00,1.9964,1.9964,1.9964,1.9964,506600000.0
2007-06-22 13:22:00,1.9964,1.9965,1.9964,1.99645,697500002.0
2007-06-22 13:23:00,1.9965,1.9966,1.99625,1.99625,367100001.0
2007-06-22 13:24:00,1.99625,1.9964,1.99625,1.9964,236099997.0
2007-06-22 13:25:00,1.9964,1.9966,1.9964,1.9964,658099996.0
2007-06-22 13:26:00,1.9964,1.9964,1.9963,1.99635,646299996.0
2007-06-22 13:27:00,1.9963,1.99635,1.9961,1.9962,1705799990.0
2007-06-22 13:28:00,1.9962,1.9964,1.99615,1.9964,681200001.0
2007-06-22 13:29:00,1.9964,1.9964,1.99615,1.9963,1107399996.0
2007-06-22 13:30:00,1.9963,1.9963,1.9962,1.9963,915099999.0
2007-06-22 13:31:00,1.9963,1.9963,1.996,1.996,818099998.0
2007-06-22 13:32:00,1.996,1.9963,1.996,1.9962,818099998.0
2007-06-22 13:33:00,1.9962,1.9964,1.9962,1.99625,1270600001.0
2007-06-22 13:34:00,1.99625,1.9964,1.99625,1.9964,1064200000.0
2007-06-22 13:35:00,1.9964,1.9964,1.9961,1.9961,917300001.0
2007-06-22 13:36:00,1.9961,1.9963,1.9961,1.9962,917300001.0
2007-06-22 13:37:00,1.9962,1.9963,1.99615,1.9962,1122299984.0
2007-06-22 13:38:00,1.9962,1.9963,1.99615,1.9963,892100001.0
2007-06-22 13:39:00,1.9963,1.9964,1.99625,1.99625,586100003.0
2007-06-22 13:40:00,1.99625,1.9965,1.99625,1.9964,713300006.0
2007-06-22 13:41:00,1.9964,1.9967,1.9964,1.9967,1022899992.0
2007-06-22 13:42:00,1.9966,1.9968,1.9965,1.9967,1834899999.0
2007-06-22 13:43:00,1.9969,1.9972,1.9968,1.9971,805499999.0
2007-06-22 13:44:00,1.99705,1.9971,1.9967,1.9968,1883100007.0
2007-06-22 13:45:00,1.9968,1.997,1.9968,1.9969,1721000003.0
2007-06-22 13:46:00,1.99685,1.9969,1.9966,1.9966,1398400001.0
2007-06-22 13:47:00,1.9966,1.9967,1.99655,1.9967,485799998.0
2007-06-22 13:48:00,1.9967,1.9967,1.9966,1.9966,321499994.0
2007-06-22 13:49:00,1.9966,1.99665,1.9965,1.9965,392999997.0
2007-06-22 13:50:00,1.9965,1.9966,1.99645,1.9966,1259900013.0
2007-06-22 13:51:00,1.99655,1.9966,1.9965,1.9966,488600004.0
2007-06-22 13:52:00,1.99655,1.99655,1.99655,1.99655,121199999.0
2007-06-22 13:53:00,1.99655,1.997,1.99655,1.997,1377400015.0
2007-06-22 13:54:00,1.997,1.997,1.9968,1.9969,1541000017.0
2007-06-22 13:55:00,1.9969,1.9972,1.9968,1.99685,2064000000.0
2007-06-22 13:56:00,1.9969,1.997,1.9968,1.99685,962500001.0
2007-06-22 13:57:00,1.99685,1.997,1.99665,1.9967,1864799988.0
2007-06-22 13:58:00,1.9967,1.997,1.9966,1.9966,792700006.0
2007-06-22 13:59:00,1.9966,1.9967,1.9966,1.9967,411099997.0
2007-06-22 14:00:00,1.9967,1.99675,1.99635,1.99635,528400001.0
2007-06-22 14:01:00,1.99635,1.9966,1.99635,1.99655,1256900008.0
2007-06-22 14:02:00,1.99655,1.9968,1.99655,1.99675,96600000.0
2007-06-22 14:03:00,1.99675,1.99675,1.99655,1.9966,692500009.0
2007-06-22 14:04:00,1.99655,1.9968,1.99655,1.99675,1381000002.0
2007-06-22 14:05:00,1.99675,1.9971,1.9967,1.99705,1773200006.0
2007-06-22 14:06:00,1.997,1.9971,1.997,1.9971,521399997.0
2007-06-22 14:07:00,1.997,1.9971,1.997,1.997,521399997.0
2007-06-22 14:08:00,1.997,1.9971,1.997,1.9971,521399997.0
2007-06-22 14:09:00,1.9971,1.9971,1.997,1.997,464400000.0
2007-06-22 14:10:00,1.997,1.9971,1.9969,1.997,1555600015.0
2007-06-22 14:11:00,1.997,1.9971,1.9969,1.9971,1306600000.0
2007-06-22 14:12:00,1.997,1.99715,1.99695,1.997,1416400002.0
2007-06-22 14:13:00,1.997,1.9971,1.997,1.997,1001200000.0
2007-06-22 14:14:00,1.997,1.9971,1.99685,1.9969,897200001.0
2007-06-22 14:15:00,1.997,1.9973,1.9969,1.9973,1463900003.0
2007-06-22 14:16:00,1.9975,1.9975,1.9971,1.9971,1463900003.0
2007-06-22 14:17:00,1.9972,1.9976,1.9972,1.9975,1463900003.0
2007-06-22 14:18:00,1.9976,1.9976,1.9974,1.9975,1463900003.0
2007-06-22 14:19:00,1.9974,1.9975,1.9972,1.9974,1463900003.0
2007-06-22 14:20:00,1.9975,1.9978,1.9972,1.9978,1463900003.0
2007-06-22 14:21:00,1.99765,1.99825,1.99765,1.99775,1463900003.0
2007-06-22 14:22:00,1.99775,1.9982,1.99775,1.998,1900000001.0
2007-06-22 14:23:00,1.998,1.9983,1.998,1.99825,1362099994.0
2007-06-22 14:24:00,1.99825,1.99835,1.998,1.9982,1612400000.0
2007-06-22 14:25:00,1.9982,1.999,1.99815,1.9989,2125400000.0
2007-06-22 14:26:00,1.9989,1.9993,1.99875,1.9988,1739799990.0
2007-06-22 14:27:00,1.9988,1.9991,1.9988,1.9989,1102499995.0
2007-06-22 14:28:00,1.9989,1.9989,1.9987,1.9988,871000000.0
2007-06-22 14:29:00,1.9988,1.9989,1.9987,1.9988,746499993.0
2007-06-22 14:30:00,1.99875,1.9988,1.99865,1.99875,697099998.0
2007-06-22 14:31:00,1.99875,1.99875,1.99855,1.9986,358500000.0
2007-06-22 14:32:00,1.9986,1.9987,1.99855,1.99855,1559499995.0
2007-06-22 14:33:00,1.99855,1.99885,1.99855,1.9988,774420001.0
2007-06-22 14:34:00,1.9988,1.9989,1.99875,1.99885,1583104002.0
2007-06-22 14:35:00,1.99885,1.9992,1.9988,1.99905,1616100000.0
2007-06-22 14:36:00,1.99905,1.9992,1.99885,1.9989,780899995.0
2007-06-22 14:37:00,1.99885,1.9989,1.9988,1.9988,225800001.0
2007-06-22 14:38:00,1.9989,1.9989,1.99865,1.99875,987399997.0
2007-06-22 14:39:00,1.9988,1.9988,1.99855,1.9986,767600004.0
2007-06-22 14:40:00,1.9986,1.9988,1.99855,1.9988,558400000.0
2007-06-22 14:41:00,1.9988,1.9989,1.9987,1.9988,447299999.0
2007-06-22 14:42:00,1.9987,1.9987,1.99845,1.9986,1737300015.0
2007-06-22 14:43:00,1.9986,1.9988,1.9986,1.9987,1014199994.0
2007-06-22 14:44:00,1.9987,1.9988,1.9986,1.9988,600899997.0
2007-06-22 14:45:00,1.9988,1.9988,1.9986,1.9987,185600000.0
2007-06-22 14:46:00,1.9987,1.9988,1.9986,1.9986,524199997.0
2007-06-22 14:47:00,1.9986,1.9988,1.9986,1.9988,854300000.0
2007-06-22 14:48:00,1.9988,1.9989,1.99865,1.9989,1573099992.0
2007-06-22 14:49:00,1.9989,1.9989,1.99865,1.9987,1074099995.0
2007-06-22 14:50:00,1.9987,1.9989,1.99865,1.9989,821600000.0
2007-06-22 14:51:00,1.9989,1.9989,1.9988,1.9989,492949998.0
2007-06-22 14:52:00,1.9989,1.9992,1.9988,1.9991,1871800002.0
2007-06-22 14:53:00,1.99905,1.9995,1.999,1.99935,1983799992.0
2007-06-22 14:54:00,1.99935,1.99955,1.9993,1.99935,1881900000.0
2007-06-22 14:55:00,1.99935,1.9994,1.99925,1.99925,1164100005.0
2007-06-22 14:56:00,1.99925,1.9994,1.99915,1.9993,1431999997.0
2007-06-22 14:57:00,1.9994,1.9994,1.9993,1.9993,1011099991.0
2007-06-22 14:58:00,1.9993,1.9994,1.99925,1.99925,1011099991.0
2007-06-22 14:59:00,1.9993,1.9993,1.99885,1.9989,1081604485.0
2007-06-22 15:00:00,1.99885,1.9992,1.99885,1.99915,1618800015.0
2007-06-22 15:01:00,1.9991,1.9992,1.9991,1.9991,985800002.0
2007-06-22 15:02:00,1.99915,1.9992,1.99905,1.9991,985800002.0
2007-06-22 15:03:00,1.9991,1.9992,1.999,1.9991,1247000001.0
2007-06-22 15:04:00,1.9991,1.9994,1.9991,1.9994,709200002.0
2007-06-22 15:05:00,1.9994,1.9996,1.9993,1.9994,827800000.0
2007-06-22 15:06:00,1.9994,1.9994,1.99915,1.99925,1376100003.0
2007-06-22 15:07:00,1.9993,1.9993,1.99925,1.9993,212400000.0
2007-06-22 15:08:00,1.9993,1.9994,1.99915,1.9994,1125100005.0
2007-06-22 15:09:00,1.9994,1.9996,1.99925,1.99925,543599999.0
2007-06-22 15:10:00,1.99925,1.9994,1.99925,1.9994,1124399998.0
2007-06-22 15:11:00,1.9994,1.9995,1.9993,1.9995,678799995.0
2007-06-22 15:12:00,1.9995,1.99955,1.99935,1.9994,1318000009.0
2007-06-22 15:13:00,1.9994,1.9995,1.9993,1.9993,1505100005.0
2007-06-22 15:14:00,1.9993,1.9994,1.99925,1.9994,678300004.0
2007-06-22 15:15:00,1.9994,1.9994,1.9993,1.9994,172400000.0
2007-06-22 15:16:00,1.9994,1.9994,1.99915,1.99915,1258800008.0
2007-06-22 15:17:00,1.99915,1.99915,1.99885,1.99895,1045099998.0
2007-06-22 15:18:00,1.999,1.9992,1.99895,1.99905,2069600007.0
2007-06-22 15:19:00,1.9991,1.9991,1.999,1.999,112700000.0
2007-06-22 15:20:00,1.9992,1.9992,1.99915,1.99915,112700000.0
2007-06-22 15:21:00,1.9992,1.9993,1.9991,1.9992,322200001.0
2007-06-22 15:22:00,1.9992,1.9993,1.99915,1.9992,619799992.0
2007-06-22 15:23:00,1.9992,1.9993,1.99895,1.99905,2037599999.0
2007-06-22 15:24:00,1.9991,1.9991,1.999,1.999,1051299988.0
2007-06-22 15:25:00,1.999,1.999,1.99885,1.9989,1051299988.0
2007-06-22 15:26:00,1.9989,1.999,1.99875,1.9988,808200003.0
2007-06-22 15:27:00,1.99875,1.9988,1.9986,1.9987,713099996.0
2007-06-22 15:28:00,1.9987,1.9988,1.99865,1.9987,737299997.0
2007-06-22 15:29:00,1.9987,1.9987,1.99825,1.9983,451699996.0
2007-06-22 15:30:00,1.9983,1.99835,1.9982,1.9983,1422299994.0
2007-06-22 15:31:00,1.9983,1.9984,1.99825,1.9984,1731900005.0
2007-06-22 15:32:00,1.9984,1.9986,1.9983,1.9984,1750599998.0
2007-06-22 15:33:00,1.9984,1.9984,1.99825,1.99825,444999999.0
2007-06-22 15:34:00,1.9983,1.9984,1.99825,1.99835,1028299997.0
2007-06-22 15:35:00,1.9984,1.9988,1.9984,1.99855,1108099999.0
2007-06-22 15:36:00,1.9986,1.9986,1.99845,1.9985,245300000.0
2007-06-22 15:37:00,1.9985,1.9986,1.99845,1.9985,499499997.0
2007-06-22 15:38:00,1.99845,1.99855,1.99845,1.9985,1194300005.0
2007-06-22 15:39:00,1.9985,1.9986,1.99845,1.9986,517100004.0
2007-06-22 15:40:00,1.9986,1.9986,1.9985,1.99855,226000000.0
2007-06-22 15:41:00,1.99855,1.9987,1.99855,1.9987,143100000.0
2007-06-22 15:42:00,1.9987,1.9987,1.9986,1.9987,223900003.0
2007-06-22 15:43:00,1.9987,1.9987,1.9986,1.9986,267300005.0
2007-06-22 15:44:00,1.9986,1.9987,1.9986,1.9986,655499997.0
2007-06-22 15:45:00,1.9986,1.9987,1.9986,1.9987,247300000.0
2007-06-22 15:46:00,1.9987,1.9987,1.99845,1.9985,630800005.0
2007-06-22 15:47:00,1.9986,1.9986,1.99845,1.9985,480399998.0
2007-06-22 15:48:00,1.99845,1.9987,1.9983,1.9985,1571199986.0
2007-06-22 15:49:00,1.9985,1.9985,1.9985,1.9985,668900012.0
2007-06-22 15:50:00,1.9985,1.9986,1.9985,1.9985,311399998.0
2007-06-22 15:51:00,1.9985,1.9985,1.9983,1.9983,264600000.0
2007-06-22 15:52:00,1.9983,1.99835,1.9983,1.9983,580100001.0
2007-06-22 15:53:00,1.9983,1.9983,1.9983,1.9983,43200000.0
2007-06-22 15:54:00,1.9983,1.9985,1.9983,1.9984,186800000.0
2007-06-22 15:55:00,1.9984,1.9985,1.9983,1.9984,1134099992.0
2007-06-22 15:56:00,1.9984,1.9984,1.9979,1.998,816700001.0
2007-06-22 15:57:00,1.998,1.9981,1.99795,1.9981,253800000.0
2007-06-22 15:58:00,1.9981,1.9983,1.99795,1.9982,1175700001.0
2007-06-22 15:59:00,1.9982,1.9982,1.99775,1.99775,1773899998.0
2007-06-22 16:00:00,1.9979,1.9983,1.9978,1.9982,1318499986.0
2007-06-22 16:01:00,1.99825,1.9984,1.9982,1.9982,1318499986.0
2007-06-22 16:02:00,1.99825,1.99835,1.99815,1.9983,633899999.0
2007-06-22 16:03:00,1.99825,1.9983,1.99825,1.9983,317600000.0
2007-06-22 16:04:00,1.99825,1.9986,1.99825,1.99855,915900005.0
2007-06-22 16:05:00,1.99855,1.9989,1.9985,1.99885,1786799992.0
2007-06-22 16:06:00,1.99885,1.999,1.9986,1.99865,1362521999.0
2007-06-22 16:07:00,1.9986,1.9987,1.9985,1.9987,374199998.0
2007-06-22 16:08:00,1.99865,1.99865,1.99855,1.9986,403000003.0
2007-06-22 16:09:00,1.99865,1.99865,1.99845,1.9985,92200000.0
2007-06-22 16:10:00,1.9985,1.9985,1.9984,1.9984,166100000.0
2007-06-22 16:11:00,1.9984,1.9985,1.9983,1.9984,840299994.0
2007-06-22 16:12:00,1.99835,1.99835,1.99815,1.9982,545899995.0
2007-06-22 16:13:00,1.9982,1.9983,1.9982,1.9982,502900000.0
2007-06-22 16:14:00,1.9982,1.99835,1.9982,1.9982,1864600010.0
2007-06-22 16:15:00,1.9982,1.9983,1.9982,1.9983,158499999.0
2007-06-22 16:16:00,1.9983,1.99835,1.99815,1.99825,1178100007.0
2007-06-22 16:17:00,1.99825,1.99855,1.9982,1.9985,1205600002.0
2007-06-22 16:18:00,1.9985,1.9987,1.99845,1.9987,656100000.0
2007-06-22 16:19:00,1.9987,1.9987,1.9985,1.9986,407099998.0
2007-06-22 16:20:00,1.9986,1.9987,1.9986,1.9987,134599998.0
2007-06-22 16:21:00,1.9987,1.999,1.99865,1.999,277200003.0
2007-06-22 16:22:00,1.999,1.9991,1.99885,1.999,1469399990.0
2007-06-22 16:23:00,1.999,1.9991,1.99895,1.999,822999992.0
2007-06-22 16:24:00,1.999,1.9992,1.9989,1.999,960500002.0
2007-06-22 16:25:00,1.99905,1.9994,1.999,1.99935,960500002.0
2007-06-22 16:26:00,1.99935,1.9994,1.99885,1.9989,1598299996.0
2007-06-22 16:27:00,1.99885,1.999,1.99885,1.999,1335399998.0
2007-06-22 16:28:00,1.999,1.999,1.99875,1.9988,1021499999.0
2007-06-22 16:29:00,1.9988,1.9988,1.99855,1.99855,1261500006.0
2007-06-22 16:30:00,1.9986,1.9986,1.9983,1.9984,1871460010.0
2007-06-22 16:31:00,1.9984,1.9986,1.99815,1.9985,1592900003.0
2007-06-22 16:32:00,1.9985,1.9986,1.99835,1.9985,2128499991.0
2007-06-22 16:33:00,1.9985,1.9985,1.998,1.998,1691699999.0
2007-06-22 16:34:00,1.9981,1.9984,1.9979,1.9982,998599997.0
2007-06-22 16:35:00,1.9983,1.9984,1.9982,1.9983,998599997.0
2007-06-22 16:36:00,1.9983,1.9984,1.9982,1.9984,755700006.0
2007-06-22 16:37:00,1.9984,1.99855,1.99825,1.9983,716000007.0
2007-06-22 16:38:00,1.9983,1.9983,1.9981,1.9981,832500000.0
2007-06-22 16:39:00,1.9981,1.9981,1.9975,1.9975,1396899994.0
2007-06-22 16:40:00,1.9977,1.9979,1.9969,1.9971,1933300013.0
2007-06-22 16:41:00,1.9972,1.9975,1.9971,1.9974,1933300013.0
2007-06-22 16:42:00,1.9972,1.9975,1.9972,1.99735,1933300013.0
2007-06-22 16:43:00,1.9973,1.9975,1.9967,1.9967,1175200003.0
2007-06-22 16:44:00,1.9966,1.9966,1.9961,1.9966,1175200003.0
2007-06-22 16:45:00,1.9965,1.9965,1.9961,1.9962,1175200003.0
2007-06-22 16:46:00,1.996,1.9961,1.9956,1.9961,1175200003.0
2007-06-22 16:47:00,1.9962,1.9963,1.9958,1.9962,1175200003.0
2007-06-22 16:48:00,1.9963,1.9963,1.9949,1.9949,1175200003.0
2007-06-22 16:49:00,1.9948,1.9958,1.9947,1.9957,1175200003.0
2007-06-22 16:50:00,1.9959,1.996,1.9958,1.9959,1175200003.0
2007-06-22 16:51:00,1.996,1.9962,1.996,1.996,1616299989.0
2007-06-22 16:52:00,1.9961,1.9962,1.9959,1.996,1616299989.0
2007-06-22 16:53:00,1.9961,1.9963,1.9961,1.9961,1616299989.0
2007-06-22 16:54:00,1.9962,1.9967,1.9962,1.9966,1616299989.0
2007-06-22 16:55:00,1.9967,1.9967,1.9966,1.9967,1616299989.0
2007-06-22 16:56:00,1.9966,1.9969,1.9966,1.9969,1616299989.0
2007-06-22 16:57:00,1.997,1.9972,1.997,1.997,1616299989.0
2007-06-22 16:58:00,1.9971,1.9971,1.9967,1.9967,1616299989.0
2007-06-22 16:59:00,1.9966,1.9967,1.9954,1.9956,1616299989.0
2007-06-22 17:00:00,1.9957,1.9958,1.99545,1.9957,1616299989.0
2007-06-22 17:01:00,1.9956,1.9956,1.9954,1.9956,1508199998.0
2007-06-22 17:02:00,1.9957,1.9958,1.9956,1.9958,1508199998.0
2007-06-22 17:03:00,1.9959,1.996,1.9953,1.9953,1508199998.0
2007-06-22 17:04:00,1.9954,1.9955,1.9952,1.9955,1508199998.0
2007-06-22 17:05:00,1.99535,1.9955,1.9953,1.9954,1508199998.0
2007-06-22 17:06:00,1.9953,1.9957,1.9953,1.9956,833900001.0
2007-06-22 17:07:00,1.9956,1.9957,1.9955,1.9956,1389399996.0
2007-06-22 17:08:00,1.99565,1.9958,1.99555,1.9956,760200003.0
2007-06-22 17:09:00,1.99555,1.996,1.9955,1.99585,1432300005.0
2007-06-22 17:10:00,1.9959,1.99625,1.99575,1.99625,1175599998.0
2007-06-22 17:11:00,1.9963,1.9963,1.996,1.99605,1622500011.0
2007-06-22 17:12:00,1.99605,1.9965,1.996,1.99635,1576500003.0
2007-06-22 17:13:00,1.9963,1.9964,1.99625,1.9963,276099999.0
2007-06-22 17:14:00,1.9963,1.9967,1.9962,1.9966,1962500004.0
2007-06-22 17:15:00,1.9966,1.9966,1.99635,1.9966,1604700014.0
2007-06-22 17:16:00,1.9966,1.9966,1.9961,1.9962,1919500037.0
2007-06-22 17:17:00,1.9962,1.9962,1.9958,1.9958,1880800007.0
2007-06-22 17:18:00,1.9958,1.99585,1.9957,1.9958,2047399991.0
2007-06-22 17:19:00,1.9958,1.9962,1.9958,1.9959,1370200003.0
2007-06-22 17:20:00,1.99575,1.9959,1.99575,1.9958,1370200003.0
2007-06-22 17:21:00,1.9958,1.99595,1.9958,1.9959,325600000.0
2007-06-22 17:22:00,1.9959,1.996,1.99575,1.9958,1645299996.0
2007-06-22 17:23:00,1.9959,1.9961,1.99585,1.99595,453499999.0
2007-06-22 17:24:00,1.99595,1.9965,1.99595,1.9964,370200000.0
2007-06-22 17:25:00,1.9964,1.9965,1.9964,1.9965,1441000027.0
2007-06-22 17:26:00,1.9965,1.9965,1.9964,1.9964,339700000.0
2007-06-22 17:27:00,1.99635,1.9964,1.99635,1.99635,328000000.0
2007-06-22 17:28:00,1.9964,1.9966,1.9964,1.9966,606600004.0
2007-06-22 17:29:00,1.9966,1.9966,1.9965,1.9966,1133400015.0
2007-06-22 17:30:00,1.9966,1.9968,1.9966,1.9967,942500005.0
2007-06-22 17:31:00,1.9967,1.9971,1.9967,1.997,878800000.0
2007-06-22 17:32:00,1.997,1.997,1.9967,1.9968,1464400003.0
2007-06-22 17:33:00,1.9968,1.9969,1.99675,1.99685,1391800003.0
2007-06-22 17:34:00,1.99685,1.9972,1.99685,1.997,814300006.0
2007-06-22 17:35:00,1.997,1.997,1.99665,1.99665,1264499997.0
2007-06-22 17:36:00,1.9967,1.9967,1.99635,1.99635,885399998.0
2007-06-22 17:37:00,1.9964,1.9967,1.99635,1.9966,576500001.0
2007-06-22 17:38:00,1.9966,1.9972,1.99655,1.9972,1005499998.0
2007-06-22 17:39:00,1.9972,1.9973,1.9971,1.99715,606500000.0
2007-06-22 17:40:00,1.9972,1.9978,1.99715,1.9975,1133600002.0
2007-06-22 17:41:00,1.9975,1.9976,1.9972,1.9973,1741199999.0
2007-06-22 17:42:00,1.99725,1.9973,1.99715,1.9972,936600005.0
2007-06-22 17:43:00,1.99715,1.9974,1.99715,1.9973,840700002.0
2007-06-22 17:44:00,1.9973,1.9975,1.99725,1.9974,1056400002.0
2007-06-22 17:45:00,1.9974,1.9974,1.9972,1.9972,1031200003.0
2007-06-22 17:46:00,1.9972,1.9973,1.9972,1.9973,1311500000.0
2007-06-22 17:47:00,1.9972,1.9972,1.9971,1.9971,529200000.0
2007-06-22 17:48:00,1.9971,1.9971,1.9965,1.9969,1660900000.0
2007-06-22 17:49:00,1.9969,1.9973,1.9967,1.9973,1305599994.0
2007-06-22 17:50:00,1.9973,1.9974,1.9971,1.9973,2092599995.0
2007-06-22 17:51:00,1.9973,1.9973,1.99695,1.99705,1010600001.0
2007-06-22 17:52:00,1.9971,1.9971,1.9968,1.9968,1550299986.0
2007-06-22 17:53:00,1.9968,1.99685,1.9968,1.99685,81200000.0
2007-06-22 17:54:00,1.99685,1.9973,1.99685,1.9973,356100000.0
2007-06-22 17:55:00,1.9973,1.9974,1.9973,1.9974,660100000.0
2007-06-22 17:56:00,1.9974,1.9975,1.9974,1.9974,514000000.0
2007-06-22 17:57:00,1.9974,1.9975,1.9973,1.9974,521499999.0
2007-06-22 17:58:00,1.9974,1.9974,1.99725,1.9973,261600000.0
2007-06-22 17:59:00,1.9973,1.9975,1.99725,1.9973,1712300004.0
2007-06-22 18:00:00,1.9974,1.9974,1.9972,1.9973,1891400006.0
2007-06-22 18:01:00,1.9973,1.9974,1.9971,1.9973,1891400006.0
2007-06-22 18:02:00,1.9973,1.9979,1.9972,1.99735,1916899999.0
2007-06-22 18:03:00,1.99735,1.9978,1.99735,1.99765,1163799996.0
2007-06-22 18:04:00,1.9977,1.9979,1.99755,1.9979,1435900004.0
2007-06-22 18:05:00,1.9979,1.9982,1.99775,1.99775,1325900001.0
2007-06-22 18:06:00,1.9978,1.9978,1.99755,1.99755,555900000.0
2007-06-22 18:07:00,1.9976,1.998,1.9976,1.9979,588300002.0
2007-06-22 18:08:00,1.9979,1.9981,1.9979,1.9981,732000002.0
2007-06-22 18:09:00,1.9981,1.9982,1.99805,1.9981,692400004.0
2007-06-22 18:10:00,1.9981,1.9984,1.9981,1.9982,1022599999.0
2007-06-22 18:11:00,1.9982,1.9982,1.99795,1.99795,750199997.0
2007-06-22 18:12:00,1.9981,1.9981,1.9976,1.9977,629400001.0
2007-06-22 18:13:00,1.9976,1.9977,1.99755,1.9977,574400000.0
2007-06-22 18:14:00,1.9977,1.9979,1.9977,1.99785,330200001.0
2007-06-22 18:15:00,1.9979,1.9979,1.9976,1.9977,683199998.0
2007-06-22 18:16:00,1.9977,1.9977,1.9976,1.9976,741200001.0
2007-06-22 18:17:00,1.9976,1.99765,1.9976,1.9976,184000000.0
2007-06-22 18:18:00,1.9976,1.9976,1.9976,1.9976,7300000.0
2007-06-22 18:19:00,1.9976,1.9976,1.9974,1.99745,303899997.0
2007-06-22 18:20:00,1.9975,1.9975,1.9975,1.9975,16300000.0
2007-06-22 18:21:00,1.9975,1.99755,1.9974,1.9975,345300001.0
2007-06-22 18:22:00,1.9975,1.9975,1.9973,1.99735,1214199996.0
2007-06-22 18:23:00,1.9974,1.9978,1.9973,1.9977,492800002.0
2007-06-22 18:24:00,1.9977,1.9978,1.9977,1.9977,228300001.0
2007-06-22 18:25:00,1.9978,1.998,1.9977,1.998,386100002.0
2007-06-22 18:26:00,1.998,1.998,1.9979,1.9979,342899999.0
2007-06-22 18:27:00,1.9979,1.9979,1.9977,1.9977,800399995.0
2007-06-22 18:28:00,1.9977,1.9978,1.9975,1.9975,1153200006.0
2007-06-22 18:29:00,1.9975,1.9975,1.99725,1.9974,1432599995.0
2007-06-22 18:30:00,1.9974,1.9974,1.99735,1.9974,754100000.0
2007-06-22 18:31:00,1.9974,1.9974,1.99715,1.9974,966099998.0
2007-06-22 18:32:00,1.9974,1.9976,1.9973,1.9976,1322500001.0
2007-06-22 18:33:00,1.9976,1.9978,1.9975,1.9976,1766799998.0
2007-06-22 18:34:00,1.9977,1.9977,1.99755,1.9977,1286200000.0
2007-06-22 18:35:00,1.9977,1.9978,1.9976,1.9976,1535699994.0
2007-06-22 18:36:00,1.9976,1.9976,1.99755,1.9976,1535699994.0
2007-06-22 18:37:00,1.9976,1.9976,1.9975,1.9976,1164399998.0
2007-06-22 18:38:00,1.9976,1.9976,1.99745,1.9975,398000006.0
2007-06-22 18:39:00,1.99745,1.9977,1.99745,1.99765,446799996.0
2007-06-22 18:40:00,1.9977,1.9977,1.99755,1.9977,754199996.0
2007-06-22 18:41:00,1.99765,1.9977,1.9976,1.99765,273300002.0
2007-06-22 18:42:00,1.99765,1.99765,1.9976,1.99765,44800000.0
2007-06-22 18:43:00,1.99765,1.9977,1.99765,1.9977,17000000.0
2007-06-22 18:44:00,1.99765,1.99765,1.99765,1.99765,3000000.0
2007-06-22 18:45:00,1.99765,1.99765,1.99755,1.99755,157500000.0
2007-06-22 18:46:00,1.99755,1.9976,1.99755,1.9976,146300000.0
2007-06-22 18:47:00,1.9976,1.9977,1.99755,1.9976,141800000.0
2007-06-22 18:48:00,1.9976,1.9976,1.9975,1.9975,471600001.0
2007-06-22 18:49:00,1.99755,1.99775,1.9975,1.9976,544699999.0
2007-06-22 18:50:00,1.99755,1.9977,1.99755,1.9977,283200000.0
2007-06-22 18:51:00,1.99765,1.9977,1.99765,1.9977,291300001.0
2007-06-22 18:52:00,1.9977,1.9977,1.9977,1.9977,54000000.0
2007-06-22 18:53:00,1.9977,1.998,1.9977,1.9978,791600000.0
2007-06-22 18:54:00,1.9978,1.9979,1.99765,1.99775,1041200001.0
2007-06-22 18:55:00,1.9978,1.998,1.99775,1.9979,994299999.0
2007-06-22 18:56:00,1.9979,1.9981,1.9979,1.9981,357900000.0
2007-06-22 18:57:00,1.998,1.998,1.998,1.998,6000000.0
2007-06-22 18:58:00,1.998,1.9982,1.998,1.9981,137700000.0
2007-06-22 18:59:00,1.9981,1.9981,1.99795,1.99795,273899999.0
2007-06-22 19:00:00,1.998,1.998,1.99785,1.99785,455900003.0
2007-06-22 19:01:00,1.9979,1.998,1.99765,1.9978,1135699996.0
2007-06-22 19:02:00,1.9978,1.9979,1.9977,1.9979,729200003.0
2007-06-22 19:03:00,1.9979,1.9979,1.99785,1.9979,183200000.0
2007-06-22 19:04:00,1.9979,1.9979,1.9978,1.9979,246599999.0
2007-06-22 19:05:00,1.9979,1.998,1.9979,1.998,2105000001.0
2007-06-22 19:06:00,1.9979,1.998,1.99775,1.99775,837200006.0
2007-06-22 19:07:00,1.9978,1.9981,1.99775,1.9981,979500001.0
2007-06-22 19:08:00,1.9981,1.9982,1.9981,1.9982,302600002.0
2007-06-22 19:09:00,1.9981,1.9981,1.998,1.998,378700001.0
2007-06-22 19:10:00,1.998,1.9983,1.998,1.9982,483700000.0
2007-06-22 19:11:00,1.9982,1.9983,1.99815,1.9983,860899995.0
2007-06-22 19:12:00,1.9982,1.9985,1.9982,1.9983,1451800001.0
2007-06-22 19:13:00,1.9983,1.9984,1.99825,1.9983,1294199996.0
2007-06-22 19:14:00,1.9983,1.9983,1.9982,1.99825,470800000.0
2007-06-22 19:15:00,1.9983,1.9983,1.9982,1.9983,189800000.0
2007-06-22 19:16:00,1.9983,1.9983,1.99825,1.9983,438499996.0
2007-06-22 19:17:00,1.99825,1.9983,1.9981,1.9981,1513999998.0
2007-06-22 19:18:00,1.9981,1.9981,1.998,1.9981,648799992.0
2007-06-22 19:19:00,1.9981,1.9981,1.9979,1.99795,892500001.0
2007-06-22 19:20:00,1.998,1.9981,1.998,1.9981,61800000.0
2007-06-22 19:21:00,1.9981,1.9981,1.9978,1.99785,981599995.0
2007-06-22 19:22:00,1.9979,1.9979,1.9976,1.9976,735619999.0
2007-06-22 19:23:00,1.9976,1.9978,1.9976,1.99775,1636600001.0
2007-06-22 19:24:00,1.99775,1.9983,1.99775,1.9982,1568100002.0
2007-06-22 19:25:00,1.9982,1.9983,1.9981,1.9981,1222599998.0
2007-06-22 19:26:00,1.9981,1.9981,1.9979,1.998,1350400005.0
2007-06-22 19:27:00,1.998,1.9987,1.998,1.9987,943399993.0
2007-06-22 19:28:00,1.9986,1.9986,1.99825,1.99825,943399993.0
2007-06-22 19:29:00,1.99825,1.9984,1.99825,1.99835,648299997.0
2007-06-22 19:30:00,1.99835,1.9985,1.99825,1.9983,500000001.0
2007-06-22 19:31:00,1.9983,1.9983,1.99825,1.9983,182500000.0
2007-06-22 19:32:00,1.9983,1.9984,1.9983,1.9984,495599997.0
2007-06-22 19:33:00,1.9984,1.9989,1.9984,1.9987,1266399999.0
2007-06-22 19:34:00,1.9987,1.999,1.9986,1.99885,1082400001.0
2007-06-22 19:35:00,1.9989,1.999,1.99885,1.99895,1198900002.0
2007-06-22 19:36:00,1.99895,1.99895,1.99885,1.99885,135399998.0
2007-06-22 19:37:00,1.99885,1.9989,1.9987,1.9988,734499998.0
2007-06-22 19:38:00,1.9988,1.9988,1.9986,1.99865,565200000.0
2007-06-22 19:39:00,1.99865,1.9988,1.99865,1.9988,273800002.0
2007-06-22 19:40:00,1.9988,1.9988,1.9986,1.9988,956000000.0
2007-06-22 19:41:00,1.9988,1.9989,1.9987,1.99875,1432699999.0
2007-06-22 19:42:00,1.9988,1.9989,1.9986,1.9987,916999990.0
2007-06-22 19:43:00,1.9986,1.9986,1.9985,1.9985,492499999.0
2007-06-22 19:44:00,1.99845,1.9986,1.99845,1.99845,492499999.0
2007-06-22 19:45:00,1.99845,1.9985,1.99845,1.9985,249799999.0
2007-06-22 19:46:00,1.9985,1.9985,1.99845,1.99845,373000000.0
2007-06-22 19:47:00,1.99845,1.9985,1.9984,1.99845,1034599994.0
2007-06-22 19:48:00,1.9985,1.9985,1.9985,1.9985,145599999.0
2007-06-22 19:49:00,1.9985,1.9986,1.99845,1.9986,451899997.0
2007-06-22 19:50:00,1.9986,1.9986,1.9985,1.99855,878599998.0
2007-06-22 19:51:00,1.9986,1.9989,1.99855,1.9988,1057800006.0
2007-06-22 19:52:00,1.9988,1.9989,1.9986,1.99875,829199998.0
2007-06-22 19:53:00,1.99875,1.9988,1.99875,1.9988,102900000.0
2007-06-22 19:54:00,1.99875,1.99875,1.9985,1.9986,1312899992.0
2007-06-22 19:55:00,1.9986,1.9987,1.9986,1.9986,613299996.0
2007-06-22 19:56:00,1.9986,1.9987,1.99855,1.9986,1409200009.0
2007-06-22 19:57:00,1.9986,1.9987,1.9986,1.99865,799200000.0
2007-06-22 19:58:00,1.99865,1.9987,1.99865,1.99865,63800000.0
2007-06-22 19:59:00,1.9987,1.9987,1.9984,1.9985,1163400000.0
2007-06-22 20:00:00,1.9985,1.9986,1.9985,1.9986,400600000.0
2007-06-22 20:01:00,1.9986,1.9986,1.99855,1.9986,768899999.0
2007-06-22 20:02:00,1.9986,1.9986,1.9985,1.9985,1840000003.0
2007-06-22 20:03:00,1.9985,1.9987,1.9985,1.9986,1342100002.0
2007-06-22 20:04:00,1.9986,1.9986,1.99845,1.9986,1429699994.0
2007-06-22 20:05:00,1.9986,1.9987,1.99855,1.9986,790300001.0
2007-06-22 20:06:00,1.9986,1.9988,1.99855,1.9988,621400006.0
2007-06-22 20:07:00,1.9988,1.9988,1.9987,1.9987,107200000.0
2007-06-22 20:08:00,1.9987,1.9989,1.9987,1.9988,373787503.0
2007-06-22 20:09:00,1.9988,1.999,1.9988,1.999,119062500.0
2007-06-22 20:10:00,1.999,1.999,1.9989,1.9989,20550000.0
2007-06-22 20:11:00,1.99885,1.9992,1.99885,1.9991,394300001.0
2007-06-22 20:12:00,1.9991,1.9993,1.9991,1.9992,1027500000.0
2007-06-22 20:13:00,1.9992,1.9992,1.9991,1.9991,328000000.0
2007-06-22 20:14:00,1.9991,1.9991,1.999,1.9991,921000003.0
2007-06-22 20:15:00,1.9991,1.9991,1.999,1.999,215500000.0
2007-06-22 20:16:00,1.999,1.999,1.999,1.999,166400000.0
2007-06-22 20:17:00,1.999,1.999,1.9989,1.9989,362899997.0
2007-06-22 20:18:00,1.9989,1.999,1.9989,1.9989,530500000.0
2007-06-22 20:19:00,1.99895,1.9992,1.9989,1.999,572200003.0
2007-06-22 20:20:00,1.999,1.9992,1.9988,1.9988,1394600009.0
2007-06-22 20:21:00,1.9988,1.9988,1.9987,1.9987,781100003.0
2007-06-22 20:22:00,1.9987,1.9988,1.9986,1.9986,386100001.0
2007-06-22 20:23:00,1.9986,1.99885,1.9986,1.99875,525799998.0
2007-06-22 20:24:00,1.9987,1.99875,1.99855,1.9986,546099997.0
2007-06-22 20:25:00,1.99855,1.99865,1.99855,1.9986,482800000.0
2007-06-22 20:26:00,1.9986,1.9986,1.9986,1.9986,24000000.0
2007-06-22 20:27:00,1.9986,1.9988,1.9986,1.9988,216900001.0
2007-06-22 20:28:00,1.9988,1.9988,1.9987,1.99875,111200002.0
2007-06-22 20:29:00,1.9987,1.99875,1.99865,1.9987,867600002.0
2007-06-22 20:30:00,1.9988,1.9988,1.9988,1.9988,1700000.0
2007-06-22 20:31:00,1.9988,1.9988,1.9986,1.9986,470500001.0
2007-06-22 20:32:00,1.9986,1.9986,1.9986,1.9986,188300000.0
2007-06-22 20:33:00,1.9986,1.9986,1.9986,1.9986,194199999.0
2007-06-22 20:34:00,1.9986,1.9986,1.9986,1.9986,243899999.0
2007-06-22 20:35:00,1.9986,1.9986,1.9985,1.9985,827199996.0
2007-06-22 20:36:00,1.9985,1.9985,1.9983,1.9983,477399996.0
2007-06-22 20:37:00,1.9983,1.9984,1.9983,1.9984,362099997.0
2007-06-22 20:38:00,1.9984,1.9984,1.99835,1.9984,235600000.0
2007-06-22 20:39:00,1.9984,1.9985,1.99835,1.99835,605999997.0
2007-06-22 20:40:00,1.9984,1.9984,1.9983,1.9983,158000000.0
2007-06-22 20:41:00,1.99825,1.99825,1.99815,1.9982,131400000.0
2007-06-22 20:42:00,1.9982,1.9984,1.9981,1.9981,529600004.0
2007-06-22 20:43:00,1.99815,1.9983,1.9981,1.9982,271500001.0
2007-06-22 20:44:00,1.9982,1.9982,1.99805,1.99805,215599998.0
2007-06-22 20:45:00,1.9981,1.9982,1.99805,1.9982,92100000.0
2007-06-22 20:46:00,1.99815,1.99825,1.9981,1.99825,887399994.0
2007-06-22 20:47:00,1.9982,1.99835,1.9982,1.99835,335900001.0
2007-06-22 20:48:00,1.99835,1.9986,1.99835,1.99855,265399999.0
2007-06-22 20:49:00,1.9985,1.9987,1.99845,1.9986,132500000.0
2007-06-22 20:50:00,1.9987,1.9987,1.9986,1.9986,217600000.0
2007-06-22 20:51:00,1.9986,1.9987,1.9985,1.9987,1297199996.0
2007-06-22 20:52:00,1.9987,1.9989,1.9987,1.9989,314400001.0
2007-06-22 20:53:00,1.9988,1.9989,1.99875,1.99875,345500001.0
2007-06-22 20:54:00,1.9988,1.9989,1.9987,1.9988,529700005.0
2007-06-22 20:55:00,1.99885,1.999,1.9988,1.9989,645300003.0
2007-06-22 20:56:00,1.9989,1.9991,1.9989,1.999,307900000.0
2007-06-22 20:57:00,1.999,1.9991,1.99895,1.99895,909500002.0
2007-06-22 20:58:00,1.999,1.99905,1.9989,1.999,458200000.0
2007-06-22 20:59:00,1.999,1.99935,1.99895,1.9993,641600001.0
2007-06-22 21:00:00,1.9993,1.9994,1.9992,1.9993,775800003.0
2007-06-22 21:01:00,1.9993,1.9993,1.9991,1.9991,199000000.0
2007-06-22 21:02:00,1.9991,1.9991,1.999,1.999,647900004.0
2007-06-22 21:03:00,1.999,1.9991,1.999,1.9991,472600001.0
2007-06-22 21:04:00,1.9991,1.9991,1.99905,1.9991,18400000.0
2007-06-22 21:05:00,1.99915,1.9992,1.99915,1.99915,12000000.0
2007-06-22 21:06:00,1.9992,1.9992,1.99915,1.9992,12000000.0
2007-06-22 21:07:00,1.9992,1.9992,1.9992,1.9992,12800000.0
2007-06-22 21:08:00,1.99915,1.9993,1.99915,1.9992,58800000.0
2007-06-22 21:09:00,1.9992,1.9993,1.9992,1.9993,111400001.0
2007-06-22 21:10:00,1.9992,1.9992,1.99915,1.9992,148800000.0
2007-06-22 21:11:00,1.9992,1.9992,1.999,1.999,303200002.0
2007-06-22 21:12:00,1.999,1.999,1.9988,1.9988,514199997.0
2007-06-22 21:13:00,1.9988,1.9989,1.9987,1.9989,601600000.0
2007-06-22 21:14:00,1.99872,1.99872,1.99853,1.99853,181999996.0
2007-06-22 21:15:00,1.9989,1.9989,1.9988,1.99885,133200000.0
2007-06-22 21:16:00,1.9988,1.9989,1.9988,1.9989,229500000.0
2007-06-22 21:17:00,1.99885,1.99885,1.99875,1.99875,38000000.0
2007-06-22 21:18:00,1.9987,1.9987,1.9987,1.9987,103700002.0
2007-06-22 21:19:00,1.9987,1.9988,1.9987,1.9987,139600000.0
2007-06-22 21:20:00,1.9987,1.9987,1.9987,1.9987,6800000.0
2007-06-22 21:21:00,1.9987,1.9987,1.9987,1.9987,17600000.0
2007-06-22 21:22:00,1.9987,1.9988,1.9987,1.9988,101300000.0
2007-06-22 21:23:00,1.9988,1.9988,1.9986,1.9987,163099999.0
2007-06-22 21:24:00,1.9987,1.9987,1.9987,1.9987,102500000.0
2007-06-22 21:25:00,1.9987,1.9989,1.9987,1.9987,398099996.0
2007-06-22 21:26:00,1.9987,1.9988,1.9987,1.9988,23499999.0
2007-06-22 21:27:00,1.9988,1.9988,1.9987,1.9987,26699999.0
2007-06-22 21:28:00,1.9988,1.9988,1.99865,1.9987,263199997.0
2007-06-22 21:29:00,1.9988,1.9988,1.9987,1.9987,162100000.0
2007-06-22 21:30:00,1.9987,1.9987,1.9986,1.9986,226500000.0
2007-06-22 21:31:00,1.9986,1.9989,1.9986,1.99865,978100003.0
2007-06-22 21:32:00,1.9987,1.9987,1.99865,1.9987,30300000.0
2007-06-22 21:33:00,1.9987,1.9989,1.9986,1.9987,303499999.0
2007-06-22 21:34:00,1.9987,1.9989,1.9986,1.9987,942100001.0
2007-06-22 21:35:00,1.9988,1.999,1.9988,1.9989,477900001.0
2007-06-22 21:36:00,1.9989,1.9989,1.99875,1.99875,130200000.0
2007-06-22 21:37:00,1.9988,1.9988,1.9987,1.9988,190999998.0
2007-06-22 21:38:00,1.9989,1.9989,1.9987,1.9987,600000000.0
2007-06-22 21:39:00,1.9988,1.9988,1.9987,1.9987,220499999.0
2007-06-22 21:40:00,1.9987,1.9988,1.9987,1.9987,67600000.0
2007-06-22 21:41:00,1.9987,1.9988,1.9986,1.9987,168400000.0
2007-06-22 21:42:00,1.9987,1.9987,1.99855,1.9986,344300001.0
2007-06-22 21:43:00,1.9987,1.9987,1.9986,1.9986,63000000.0
2007-06-22 21:44:00,1.9986,1.9986,1.99845,1.9985,305800000.0
2007-06-22 21:45:00,1.9986,1.9986,1.99845,1.9986,265300000.0
2007-06-22 21:46:00,1.9986,1.9987,1.9986,1.9987,100000000.0
2007-06-22 21:47:00,1.99885,1.99885,1.9987,1.9987,33700000.0
2007-06-22 21:48:00,1.9987,1.9987,1.9987,1.9987,28900000.0
2007-06-22 21:49:00,1.9987,1.9987,1.9986,1.9987,91800000.0
2007-06-22 21:50:00,1.9987,1.9987,1.9986,1.9987,143900000.0
2007-06-22 21:51:00,1.9986,1.9986,1.9985,1.9985,170200000.0
2007-06-22 21:52:00,1.9985,1.9985,1.99845,1.9985,62600000.0
2007-06-22 21:53:00,1.99845,1.9986,1.99845,1.9985,43100000.0
2007-06-22 21:54:00,1.9985,1.9986,1.99845,1.99845,75499999.0
2007-06-22 21:55:00,1.9985,1.9986,1.9985,1.9986,96300000.0
2007-06-22 21:56:00,1.9986,1.9986,1.9985,1.99855,162099999.0
2007-06-22 21:57:00,1.9986,1.9986,1.9986,1.9986,22800000.0
2007-06-22 21:58:00,1.9986,1.9986,1.9985,1.9986,46500000.0
2007-06-22 21:59:00,1.9986,1.9986,1.99855,1.99855,70500000.0
2007-06-22 22:00:00,1.9986,1.9986,1.99845,1.99845,17700000.0
2007-06-22 22:01:00,1.99865,1.99865,1.99845,1.99845,92500001.0
2007-06-22 22:02:00,1.99845,1.9986,1.99845,1.9985,62200000.0
2007-06-22 22:03:00,1.9985,1.9986,1.9985,1.9986,44000000.0
2007-06-22 22:04:00,1.9986,1.9986,1.9985,1.9985,114600000.0
2007-06-22 22:05:00,1.9985,1.9985,1.9985,1.9985,15600000.0
2007-06-22 22:06:00,1.9984,1.99846,1.99832,1.99844,82100000.0
2007-06-22 22:07:00,1.9985,1.9986,1.9985,1.9985,195200000.0
2007-06-22 22:08:00,1.9985,1.9985,1.9985,1.9985,4400000.0
2007-06-22 22:09:00,1.9985,1.9985,1.9985,1.9985,18000000.0
2007-06-22 22:10:00,1.99828,1.99833,1.99823,1.99833,85500001.0
2007-06-22 22:11:00,1.9985,1.9985,1.99845,1.99845,9200000.0
2007-06-22 22:12:00,1.9985,1.9985,1.99845,1.99845,18400000.0
2007-06-22 22:13:00,1.99832,1.99848,1.99832,1.99844,240400000.0
2007-06-22 22:14:00,1.9985,1.9988,1.9985,1.9988,91600000.0
2007-06-22 22:15:00,1.9988,1.9988,1.9987,1.9987,76099999.0
2007-06-22 22:16:00,1.9987,1.9987,1.9986,1.9987,272000004.0
2007-06-22 22:17:00,1.9987,1.9987,1.9987,1.9987,23200000.0
2007-06-22 22:18:00,1.9986,1.9986,1.9985,1.9985,180000000.0
2007-06-22 22:19:00,1.9985,1.9985,1.9985,1.9985,142000000.0
2007-06-22 22:20:00,1.99833,1.99853,1.99826,1.99832,103300000.0
2007-06-22 22:21:00,1.9984,1.99845,1.9984,1.99845,164300000.0
2007-06-22 22:22:00,1.9985,1.9987,1.9985,1.99855,186600002.0
2007-06-22 22:23:00,1.99855,1.9986,1.99855,1.9986,21600000.0
2007-06-22 22:24:00,1.9986,1.9988,1.99855,1.9988,37500000.0
2007-06-22 22:25:00,1.9988,1.9988,1.9986,1.9987,46700000.0
2007-06-22 22:26:00,1.99847,1.99849,1.99833,1.9984,98000000.0
2007-06-22 22:27:00,1.9987,1.9987,1.9986,1.99865,24200001.0
2007-06-22 22:28:00,1.9987,1.9987,1.9986,1.9987,37200000.0
2007-06-22 22:29:00,1.9987,1.9988,1.9987,1.9988,35200000.0
2007-06-22 22:30:00,1.9988,1.9989,1.9988,1.9989,2800000.0
2007-06-22 22:31:00,1.9988,1.9988,1.9986,1.9987,138499999.0
2007-06-22 22:32:00,1.9987,1.9988,1.9986,1.9986,125500000.0
2007-06-22 22:33:00,1.9986,1.9988,1.99845,1.9985,139900000.0
2007-06-22 22:34:00,1.99855,1.9987,1.99855,1.9986,59600000.0
2007-06-22 22:35:00,1.9987,1.9987,1.9986,1.9986,136200001.0
2007-06-22 22:36:00,1.9986,1.9987,1.99855,1.99855,163799997.0
2007-06-22 22:37:00,1.99855,1.99855,1.99855,1.99855,7000000.0
2007-06-22 22:38:00,1.99855,1.99855,1.99855,1.99855,1500000.0
2007-06-22 22:39:00,1.99855,1.9987,1.99855,1.9986,20200000.0
2007-06-22 22:40:00,1.9986,1.9986,1.99855,1.99855,51000000.0
2007-06-22 22:41:00,1.99855,1.99855,1.9984,1.9984,4500000.0
2007-06-22 22:42:00,1.9984,1.9984,1.9983,1.9983,61600000.0
2007-06-22 22:43:00,1.9983,1.9984,1.9983,1.9984,77299999.0
2007-06-22 22:44:00,1.9985,1.9987,1.99835,1.99835,222200001.0
2007-06-22 22:45:00,1.9984,1.9984,1.9984,1.9984,73600000.0
2007-06-22 22:46:00,1.9984,1.9984,1.9983,1.9984,59300000.0
2007-06-22 22:47:00,1.9984,1.9985,1.9984,1.9984,54400000.0
2007-06-22 22:48:00,1.9984,1.9985,1.9983,1.9985,117999999.0
2007-06-22 22:49:00,1.9985,1.9986,1.9985,1.9986,38400000.0
2007-06-22 22:50:00,1.9987,1.9989,1.9986,1.9989,37200000.0
2007-06-22 22:51:00,1.9989,1.999,1.9988,1.99895,132000000.0
2007-06-22 22:52:00,1.999,1.9993,1.99895,1.9993,48700000.0
2007-06-22 22:53:00,1.9993,1.9993,1.9991,1.9991,72400000.0
2007-06-22 22:54:00,1.9993,1.9993,1.9993,1.9993,42000000.0
2007-06-22 22:55:00,1.9993,1.9994,1.9993,1.9994,21200000.0
2007-06-22 22:56:00,1.9993,1.9993,1.9993,1.9993,6800000.0
2007-06-22 22:57:00,1.9993,1.9994,1.9993,1.9993,13600000.0
2007-06-22 22:58:00,1.9993,1.9993,1.9993,1.9993,14000000.0
2007-06-22 22:59:00,1.9993,1.9993,1.9989,1.9989,17600000.0
2007-06-25 00:00:00,1.9993,1.9993,1.9993,1.9993,2400000.0
2007-06-25 00:01:00,1.9989,1.9989,1.9988,1.9988,2400000.0
2007-06-25 00:02:00,1.9989,1.999,1.9988,1.999,2400000.0
2007-06-25 00:03:00,1.9989,1.9989,1.9989,1.9989,2400000.0
2007-06-25 00:06:00,1.999,1.999,1.999,1.999,2400000.0
2007-06-25 00:07:00,1.9989,1.9992,1.9989,1.999,2400000.0
2007-06-25 00:08:00,1.9991,1.9991,1.9988,1.9988,2400000.0
2007-06-25 00:11:00,1.9987,1.9988,1.9987,1.9988,2400000.0
2007-06-25 00:13:00,1.9989,1.9989,1.9988,1.9988,2400000.0
2007-06-25 00:14:00,1.9989,1.9989,1.9989,1.9989,2400000.0
2007-06-25 00:15:00,1.999,1.999,1.999,1.999,2400000.0
2007-06-25 00:16:00,1.9992,1.9992,1.9992,1.9992,2400000.0
2007-06-25 00:32:00,1.9991,1.9991,1.999,1.9991,2400000.0
2007-06-25 00:33:00,1.9992,1.9992,1.9992,1.9992,2400000.0
2007-06-25 00:41:00,1.9993,1.9993,1.9993,1.9993,2400000.0
2007-06-25 00:42:00,1.9992,1.9992,1.9992,1.9992,2400000.0
2007-06-25 00:47:00,1.9993,1.9993,1.9992,1.9992,2400000.0
2007-06-25 01:09:00,1.9991,1.9992,1.9991,1.9992,2400000.0
2007-06-25 01:11:00,1.9991,1.9992,1.9991,1.9992,2400000.0
2007-06-25 01:12:00,1.9991,1.9992,1.9991,1.9991,2400000.0
2007-06-25 01:13:00,1.9992,1.9992,1.9991,1.9992,2400000.0
2007-06-25 01:16:00,1.9991,1.9992,1.9991,1.9991,2400000.0
2007-06-25 01:17:00,1.9992,1.9992,1.9992,1.9992,2400000.0
2007-06-25 01:18:00,1.999,1.9991,1.999,1.9991,2400000.0
2007-06-25 01:20:00,1.9992,1.9992,1.9991,1.9991,2400000.0
2007-06-25 01:21:00,1.999,1.9992,1.999,1.9991,2400000.0
2007-06-25 01:22:00,1.9992,1.9992,1.9991,1.9991,2400000.0
2007-06-25 01:29:00,1.9992,1.9992,1.9991,1.9991,2400000.0
2007-06-25 01:31:00,1.9992,1.9992,1.9992,1.9992,2400000.0
2007-06-25 01:41:00,1.9991,1.9991,1.9989,1.999,2400000.0
2007-06-25 01:42:00,1.9991,1.9991,1.999,1.999,2400000.0
2007-06-25 01:43:00,1.9991,1.9991,1.9989,1.999,2400000.0
2007-06-25 01:46:00,1.9991,1.9991,1.999,1.999,2400000.0
2007-06-25 01:47:00,1.9991,1.9992,1.999,1.9992,2400000.0
2007-06-25 01:57:00,1.9993,1.9993,1.9992,1.9992,2400000.0
2007-06-25 01:58:00,1.9993,1.9993,1.9992,1.9992,2400000.0
2007-06-25 02:00:00,1.9993,1.9993,1.9993,1.9993,2400000.0
2007-06-25 02:01:00,1.99905,1.99915,1.99905,1.99905,55600000.0
2007-06-25 02:02:00,1.9992,1.9992,1.9992,1.9992,41700000.0
2007-06-25 02:03:00,1.9992,1.9993,1.9992,1.9993,45900000.0
2007-06-25 02:04:00,1.99905,1.99907,1.99881,1.99907,227299999.0
2007-06-25 02:05:00,1.9993,1.9993,1.9992,1.9993,190200000.0
2007-06-25 02:06:00,1.9993,1.9994,1.9993,1.9994,24400000.0
2007-06-25 02:07:00,1.9993,1.9994,1.9993,1.9993,60400000.0
2007-06-25 02:08:00,1.9993,1.9994,1.9992,1.9993,194000001.0
2007-06-25 02:09:00,1.9994,1.9994,1.9992,1.9992,201800000.0
2007-06-25 02:10:00,1.9993,1.9994,1.9993,1.9994,30400000.0
2007-06-25 02:11:00,1.99924,1.99924,1.99905,1.99919,192400000.0
2007-06-25 02:12:00,1.9994,1.9994,1.9994,1.9994,6400000.0
2007-06-25 02:13:00,1.99921,1.99924,1.99918,1.99921,92600001.0
2007-06-25 02:14:00,1.9994,1.9994,1.9994,1.9994,6400000.0
2007-06-25 02:15:00,1.9994,1.9994,1.9994,1.9994,5600000.0
2007-06-25 02:16:00,1.9994,1.9994,1.9993,1.9993,32800000.0
2007-06-25 02:17:00,1.9993,1.9994,1.9993,1.9993,37400000.0
2007-06-25 02:18:00,1.9993,1.9995,1.9993,1.9994,184799999.0
2007-06-25 02:19:00,1.99929,1.9993,1.99901,1.99901,231099995.0
2007-06-25 02:20:00,1.9995,1.9995,1.9995,1.9995,56800000.0
2007-06-25 02:21:00,1.9995,1.9996,1.9993,1.9994,297800005.0
2007-06-25 02:22:00,1.9994,1.9994,1.9992,1.9994,311900003.0
2007-06-25 02:23:00,1.9994,1.9995,1.9994,1.9994,97000000.0
2007-06-25 02:24:00,1.9994,1.9994,1.9994,1.9994,12000000.0
2007-06-25 02:25:00,1.9994,1.9995,1.9994,1.9995,112000000.0
2007-06-25 02:26:00,1.9995,1.9995,1.9995,1.9995,6400000.0
2007-06-25 02:27:00,1.9995,1.9995,1.9994,1.9994,66799999.0
2007-06-25 02:28:00,1.9994,1.9994,1.9993,1.9993,236300000.0
2007-06-25 02:29:00,1.9994,1.9994,1.9992,1.9992,454500003.0
2007-06-25 02:30:00,1.9992,1.9993,1.9992,1.9992,240400006.0
2007-06-25 02:31:00,1.99899,1.9991,1.99892,1.99908,197600000.0
2007-06-25 02:32:00,1.99912,1.99914,1.99882,1.99898,78600000.0
2007-06-25 02:33:00,1.9992,1.9992,1.9991,1.9991,73399997.0
2007-06-25 02:34:00,1.99916,1.99924,1.99897,1.99922,158300002.0
2007-06-25 02:35:00,1.9994,1.9994,1.9994,1.9994,20000000.0
2007-06-25 02:36:00,1.9994,1.9995,1.9994,1.9995,40300000.0
2007-06-25 02:37:00,1.9994,1.9995,1.9993,1.9994,192000001.0
2007-06-25 02:38:00,1.9995,1.9995,1.9993,1.9993,285900003.0
2007-06-25 02:39:00,1.9993,1.9994,1.9993,1.9994,173899998.0
2007-06-25 02:40:00,1.9994,1.9994,1.9993,1.9993,123300004.0
2007-06-25 02:41:00,1.9993,1.9993,1.9993,1.9993,73999999.0
2007-06-25 02:42:00,1.9994,1.9994,1.9994,1.9994,31200000.0
2007-06-25 02:43:00,1.9994,1.9994,1.9994,1.9994,44000000.0
2007-06-25 02:44:00,1.9994,1.9994,1.9994,1.9994,66900000.0
2007-06-25 02:45:00,1.9994,1.9994,1.9992,1.9992,447299997.0
2007-06-25 02:46:00,1.9994,1.9994,1.9994,1.9994,48000000.0
2007-06-25 02:47:00,1.9994,1.9994,1.9994,1.9994,23000000.0
2007-06-25 02:48:00,1.9994,1.9995,1.9994,1.9994,66300000.0
2007-06-25 02:49:00,1.9994,1.9995,1.99935,1.9994,108500000.0
2007-06-25 02:50:00,1.9994,1.9994,1.99935,1.99935,228900004.0
2007-06-25 02:51:00,1.9994,1.9995,1.9994,1.99945,112999999.0
2007-06-25 02:52:00,1.9995,1.9996,1.9995,1.9996,42200000.0
2007-06-25 02:53:00,1.9996,1.9996,1.9995,1.9995,34700000.0
2007-06-25 02:54:00,1.9995,1.9995,1.9995,1.9995,31799999.0
2007-06-25 02:55:00,1.9995,1.9995,1.9994,1.9994,99400000.0
2007-06-25 02:56:00,1.9994,1.99945,1.9994,1.99945,18700000.0
2007-06-25 02:57:00,1.99945,1.99945,1.99945,1.99945,1600000.0
2007-06-25 02:58:00,1.9995,1.9995,1.99935,1.99935,164580004.0
2007-06-25 02:59:00,1.99935,1.9994,1.99925,1.99935,166700000.0
2007-06-25 03:00:00,1.9994,1.9995,1.99935,1.9995,121269999.0
2007-06-25 03:01:00,1.9996,1.9997,1.9995,1.9995,61200000.0
2007-06-25 03:02:00,1.9996,1.99965,1.9996,1.9996,43700000.0
2007-06-25 03:03:00,1.99965,1.99975,1.99965,1.99975,101999999.0
2007-06-25 03:04:00,1.99975,1.99975,1.9995,1.9995,403700001.0
2007-06-25 03:05:00,1.9995,1.9995,1.9992,1.9993,457499998.0
2007-06-25 03:06:00,1.9994,1.9994,1.99925,1.99935,216899996.0
2007-06-25 03:07:00,1.9994,1.99945,1.99925,1.9993,158199999.0
2007-06-25 03:08:00,1.9993,1.9993,1.9991,1.9991,131200000.0
2007-06-25 03:09:00,1.9991,1.9993,1.9991,1.9991,302500002.0
2007-06-25 03:10:00,1.9991,1.9993,1.9991,1.9992,289300000.0
2007-06-25 03:11:00,1.9992,1.9994,1.9992,1.9993,175399997.0
2007-06-25 03:12:00,1.9993,1.9994,1.9992,1.9993,123900000.0
2007-06-25 03:13:00,1.9994,1.9994,1.9994,1.9994,83500000.0
2007-06-25 03:14:00,1.9994,1.9994,1.9993,1.9994,204300000.0
2007-06-25 03:15:00,1.9993,1.9994,1.9993,1.9994,51200000.0
2007-06-25 03:16:00,1.9994,1.9995,1.99925,1.9995,186200000.0
2007-06-25 03:17:00,1.9994,1.9997,1.99935,1.9996,116500000.0
2007-06-25 03:18:00,1.9997,1.9998,1.9996,1.9997,213100000.0
2007-06-25 03:19:00,1.9997,1.99975,1.9996,1.9997,91999999.0
2007-06-25 03:20:00,1.9997,1.9997,1.9996,1.9997,90500000.0
2007-06-25 03:21:00,1.9996,1.9997,1.9996,1.9997,170900000.0
2007-06-25 03:22:00,1.9997,1.9997,1.9996,1.99965,218399999.0
2007-06-25 03:23:00,1.99956,1.99966,1.99956,1.9996,179099998.0
2007-06-25 03:24:00,1.99945,1.99945,1.99945,1.99945,29000001.0
2007-06-25 03:25:00,1.9998,1.9998,1.9997,1.9997,25000000.0
2007-06-25 03:26:00,1.9997,1.99975,1.9997,1.9997,169100001.0
2007-06-25 03:27:00,1.9997,1.9997,1.9997,1.9997,20900000.0
2007-06-25 03:28:00,1.9997,1.9997,1.9996,1.9997,56900000.0
2007-06-25 03:29:00,1.9996,1.9996,1.9996,1.9996,14200000.0
2007-06-25 03:30:00,1.9996,1.9996,1.9995,1.9995,76000000.0
2007-06-25 03:31:00,1.9995,1.9997,1.9995,1.9997,62700000.0
2007-06-25 03:32:00,1.9997,1.9997,1.99955,1.9996,208799999.0
2007-06-25 03:33:00,1.9997,1.9997,1.9997,1.9997,5500000.0
2007-06-25 03:34:00,1.99945,1.9995,1.99945,1.9995,231300009.0
2007-06-25 03:35:00,1.9997,1.9997,1.99955,1.9996,64800001.0
2007-06-25 03:36:00,1.9995,1.9996,1.9995,1.9996,36100000.0
2007-06-25 03:37:00,1.9996,1.9996,1.9996,1.9996,5500000.0
2007-06-25 03:38:00,1.9995,1.9995,1.9995,1.9995,82800003.0
2007-06-25 03:39:00,1.9996,1.9996,1.9996,1.9996,77500000.0
2007-06-25 03:40:00,1.9996,1.9996,1.9996,1.9996,13000000.0
2007-06-25 03:41:00,1.99937,1.99937,1.99912,1.99912,38200000.0
2007-06-25 03:42:00,1.9996,1.9996,1.9995,1.9996,159400001.0
2007-06-25 03:43:00,1.9996,1.9998,1.99955,1.9996,170800003.0
2007-06-25 03:44:00,1.9996,1.9997,1.9996,1.9997,42400000.0
2007-06-25 03:45:00,1.99951,1.99952,1.99939,1.99943,144800004.0
2007-06-25 03:46:00,1.9997,1.9998,1.9996,1.9998,82999998.0
2007-06-25 03:47:00,1.9997,1.9997,1.9997,1.9997,11500000.0
2007-06-25 03:48:00,1.9997,1.9997,1.9997,1.9997,19000000.0
2007-06-25 03:49:00,1.9998,1.9998,1.9997,1.9997,74800000.0
2007-06-25 03:50:00,1.9997,1.9998,1.9997,1.99975,21899999.0
2007-06-25 03:51:00,1.9998,1.9998,1.9998,1.9998,500000.0
2007-06-25 03:52:00,1.9998,1.9998,1.9998,1.9998,500000.0
2007-06-25 03:53:00,1.9998,1.9998,1.9996,1.9996,158300002.0
2007-06-25 03:54:00,1.9996,1.9997,1.9996,1.9996,121599997.0
2007-06-25 03:55:00,1.9996,1.9997,1.9996,1.9997,102299998.0
2007-06-25 03:56:00,1.99952,1.99959,1.99937,1.99943,27900000.0
2007-06-25 03:57:00,1.9997,1.9997,1.9995,1.99955,51900001.0
2007-06-25 03:58:00,1.9996,1.9997,1.99955,1.9997,35700000.0
2007-06-25 03:59:00,1.9997,1.9997,1.9997,1.9997,600000.0
2007-06-25 04:00:00,1.9997,1.9998,1.9997,1.9998,83400000.0
2007-06-25 04:01:00,1.9998,1.9998,1.9997,1.9998,60999999.0
2007-06-25 04:02:00,1.9998,1.9998,1.9997,1.9998,353499999.0
2007-06-25 04:03:00,1.9998,1.9998,1.9998,1.9998,6400000.0
2007-06-25 04:04:00,1.9998,1.9998,1.99965,1.99965,243700000.0
2007-06-25 04:05:00,1.9998,1.9998,1.9997,1.9998,73100000.0
2007-06-25 04:06:00,1.9999,1.9999,1.9998,1.9999,317099998.0
2007-06-25 04:07:00,1.9999,1.9999,1.99975,1.99975,185500001.0
2007-06-25 04:08:00,1.9998,1.9998,1.9998,1.9998,42000000.0
2007-06-25 04:09:00,1.9998,1.9998,1.99955,1.9997,495149995.0
2007-06-25 04:10:00,1.9997,1.9997,1.9996,1.9996,342449993.0
2007-06-25 04:11:00,1.9996,1.9997,1.9996,1.9996,211999998.0
2007-06-25 04:12:00,1.9996,1.9996,1.9996,1.9996,229799997.0
2007-06-25 04:13:00,1.9996,1.9996,1.9995,1.9996,149500000.0
2007-06-25 04:14:00,1.9996,1.9996,1.9992,1.9993,628699998.0
2007-06-25 04:15:00,1.99925,1.9995,1.99925,1.9995,406699998.0
2007-06-25 04:16:00,1.9994,1.9995,1.9993,1.9994,368799997.0
2007-06-25 04:17:00,1.9994,1.9994,1.9992,1.9992,186699998.0
2007-06-25 04:18:00,1.9992,1.9993,1.9992,1.9993,354400008.0
2007-06-25 04:19:00,1.9993,1.9993,1.99925,1.9993,339300002.0
2007-06-25 04:20:00,1.9993,1.9993,1.9993,1.9993,317800014.0
2007-06-25 04:21:00,1.99925,1.9993,1.99925,1.9993,233900003.0
2007-06-25 04:22:00,1.99925,1.9994,1.99925,1.9994,245500007.0
2007-06-25 04:23:00,1.9994,1.9994,1.9994,1.9994,32599998.0
2007-06-25 04:24:00,1.9994,1.9994,1.9994,1.9994,64499999.0
2007-06-25 04:25:00,1.9994,1.9994,1.9994,1.9994,27800000.0
2007-06-25 04:26:00,1.9994,1.9996,1.9994,1.9995,411800000.0
2007-06-25 04:27:00,1.9995,1.9996,1.9995,1.9996,417100007.0
2007-06-25 04:28:00,1.9997,1.9997,1.9996,1.9996,229100000.0
2007-06-25 04:29:00,1.9996,1.9997,1.9996,1.9997,38700000.0
2007-06-25 04:30:00,1.9997,1.9998,1.9997,1.9998,51000000.0
2007-06-25 04:31:00,1.9998,1.9998,1.99965,1.99965,159500000.0
2007-06-25 04:32:00,1.9997,1.9997,1.9997,1.9997,120400000.0
2007-06-25 04:33:00,1.9997,1.9998,1.9997,1.9998,254299995.0
2007-06-25 04:34:00,1.9998,1.9998,1.9997,1.9998,191599997.0
2007-06-25 04:35:00,1.9998,1.9998,1.9997,1.9998,160599998.0
2007-06-25 04:36:00,1.9998,1.9998,1.9997,1.9998,98099998.0
2007-06-25 04:37:00,1.9998,1.9999,1.99965,1.99975,414199998.0
2007-06-25 04:38:00,1.9998,1.9999,1.9997,1.9998,337299997.0
2007-06-25 04:39:00,1.99957,1.99957,1.99953,1.99953,4800000.0
2007-06-25 04:40:00,1.9998,1.9998,1.9997,1.9998,75800000.0
2007-06-25 04:41:00,1.9998,1.9998,1.9998,1.9998,32000000.0
2007-06-25 04:42:00,1.9998,1.9998,1.9997,1.9998,87500000.0
2007-06-25 04:43:00,1.9998,1.9998,1.9998,1.9998,6400000.0
2007-06-25 04:44:00,1.9998,1.9998,1.9998,1.9998,12000000.0
2007-06-25 04:45:00,1.9998,1.9998,1.9998,1.9998,16000000.0
2007-06-25 04:46:00,1.99975,1.9998,1.9997,1.9998,135799998.0
2007-06-25 04:47:00,1.99959,1.99959,1.99953,1.99953,42800000.0
2007-06-25 04:48:00,1.9998,1.9998,1.9998,1.9998,10400000.0
2007-06-25 04:49:00,1.9998,1.9998,1.9998,1.9998,6400000.0
2007-06-25 04:50:00,1.99964,1.99964,1.99941,1.9995,60199998.0
2007-06-25 04:51:00,1.9998,1.9998,1.9998,1.9998,6400000.0
2007-06-25 04:52:00,1.99946,1.9995,1.99927,1.9995,131800000.0
2007-06-25 04:53:00,1.99955,1.9996,1.99945,1.9996,710700007.0
2007-06-25 04:54:00,1.9998,1.9998,1.9997,1.9997,25899999.0
2007-06-25 04:55:00,1.9997,1.9998,1.9997,1.9998,49600000.0
2007-06-25 04:56:00,1.9998,1.9998,1.9998,1.9998,6400000.0
2007-06-25 04:57:00,1.99955,1.99955,1.99955,1.99955,4800000.0
2007-06-25 04:58:00,1.9998,1.9998,1.9998,1.9998,43500000.0
2007-06-25 04:59:00,1.99936,1.99973,1.99936,1.9995,94700000.0
2007-06-25 05:00:00,1.9998,1.9998,1.9998,1.9998,8600000.0
2007-06-25 05:01:00,1.9998,1.9998,1.9998,1.9998,164900000.0
2007-06-25 05:02:00,1.9998,1.9998,1.9998,1.9998,6600000.0
2007-06-25 05:03:00,1.9998,1.9998,1.9998,1.9998,52400000.0
2007-06-25 05:04:00,1.9998,1.9998,1.9998,1.9998,13900000.0
2007-06-25 05:05:00,1.9998,1.9998,1.9998,1.9998,27600000.0
2007-06-25 05:06:00,1.99958,1.99965,1.99955,1.99955,114200001.0
2007-06-25 05:07:00,1.9998,1.9998,1.99955,1.9996,258600004.0
2007-06-25 05:08:00,1.9996,1.9997,1.9996,1.9997,145799999.0
2007-06-25 05:09:00,1.9997,1.9998,1.9997,1.9998,158800000.0
2007-06-25 05:10:00,1.99941,1.99955,1.99933,1.99955,446100002.0
2007-06-25 05:11:00,1.99958,1.99969,1.99954,1.99964,143200000.0
2007-06-25 05:12:00,1.9998,1.9998,1.9998,1.9998,4000000.0
2007-06-25 05:13:00,1.9998,1.9998,1.9998,1.9998,4000000.0
2007-06-25 05:14:00,1.9998,1.9998,1.9997,1.9997,45099999.0
2007-06-25 05:15:00,1.99955,1.99968,1.99955,1.99961,45499999.0
2007-06-25 05:16:00,1.9997,1.9997,1.9997,1.9997,53700000.0
2007-06-25 05:17:00,1.9997,1.9997,1.9996,1.9997,179799998.0
2007-06-25 05:18:00,1.9996,1.9998,1.99955,1.9998,499299998.0
2007-06-25 05:19:00,1.9998,1.9998,1.9997,1.9997,154800000.0
2007-06-25 05:20:00,1.9997,1.9997,1.9996,1.9996,374599995.0
2007-06-25 05:21:00,1.9996,1.9996,1.9996,1.9996,117000000.0
2007-06-25 05:22:00,1.9996,1.9996,1.9995,1.9996,234300002.0
2007-06-25 05:23:00,1.9996,1.9996,1.9995,1.9995,54999999.0
2007-06-25 05:24:00,1.99935,1.99935,1.99907,1.99935,135299999.0
2007-06-25 05:25:00,1.9995,1.9995,1.9995,1.9995,38599998.0
2007-06-25 05:26:00,1.9995,1.9995,1.9995,1.9995,51200000.0
2007-06-25 05:27:00,1.9995,1.9995,1.9995,1.9995,46899998.0
2007-06-25 05:28:00,1.99932,1.99935,1.99921,1.99928,89000001.0
2007-06-25 05:29:00,1.9993,1.9993,1.99928,1.99928,150499999.0
2007-06-25 05:30:00,1.9996,1.9996,1.9996,1.9996,26400000.0
2007-06-25 05:31:00,1.9996,1.9996,1.9995,1.9996,54000000.0
2007-06-25 05:32:00,1.9996,1.9996,1.9995,1.9996,93399999.0
2007-06-25 05:33:00,1.9996,1.9996,1.9996,1.9996,68000000.0
2007-06-25 05:34:00,1.9994,1.9995,1.99934,1.99947,253200003.0
2007-06-25 05:35:00,1.9996,1.9996,1.9996,1.9996,14700000.0
2007-06-25 05:36:00,1.9996,1.9997,1.9996,1.9997,384800008.0
2007-06-25 05:37:00,1.9997,1.9997,1.9995,1.9996,273700000.0
2007-06-25 05:38:00,1.9996,1.9997,1.9995,1.9996,439000009.0
2007-06-25 05:39:00,1.9996,1.9996,1.9995,1.9996,372200001.0
2007-06-25 05:40:00,1.9996,1.9996,1.9994,1.9994,441000001.0
2007-06-25 05:41:00,1.9994,1.9995,1.9994,1.9995,174200006.0
2007-06-25 05:42:00,1.9995,1.9995,1.9994,1.9994,76900002.0
2007-06-25 05:43:00,1.99925,1.99929,1.99916,1.99923,949899998.0
2007-06-25 05:44:00,1.9994,1.9994,1.9994,1.9994,16299999.0
2007-06-25 05:45:00,1.9994,1.9995,1.9994,1.9994,77200001.0
2007-06-25 05:46:00,1.9994,1.9994,1.9994,1.9994,31000001.0
2007-06-25 05:47:00,1.9991,1.99915,1.9991,1.99915,78100000.0
2007-06-25 05:48:00,1.9994,1.9994,1.9993,1.9993,83199999.0
2007-06-25 05:49:00,1.99937,1.99942,1.99917,1.99917,410300003.0
2007-06-25 05:50:00,1.9993,1.9993,1.9993,1.9993,22900000.0
2007-06-25 05:51:00,1.9991,1.9992,1.99907,1.99915,927999991.0
2007-06-25 05:52:00,1.9994,1.9995,1.9994,1.9994,240300000.0
2007-06-25 05:53:00,1.9994,1.9995,1.9994,1.9995,199199998.0
2007-06-25 05:54:00,1.9995,1.9995,1.9995,1.9995,23000000.0
2007-06-25 05:55:00,1.9994,1.9994,1.9993,1.9994,200300000.0
2007-06-25 05:56:00,1.99912,1.9992,1.99894,1.99895,114600000.0
2007-06-25 05:57:00,1.9994,1.9995,1.9993,1.9994,297899992.0
2007-06-25 05:58:00,1.9994,1.9994,1.9994,1.9994,31000000.0
2007-06-25 05:59:00,1.9995,1.9995,1.9993,1.9994,148400000.0
2007-06-25 06:00:00,1.99935,1.9994,1.9993,1.9993,150900001.0
2007-06-25 06:01:00,1.9994,1.9994,1.9994,1.9994,44500000.0
2007-06-25 06:02:00,1.99935,1.9995,1.99935,1.9995,212500001.0
2007-06-25 06:03:00,1.9995,1.9995,1.9995,1.9995,14400000.0
2007-06-25 06:04:00,1.9995,1.9995,1.9995,1.9995,14400000.0
2007-06-25 06:05:00,1.99938,1.99945,1.99934,1.9994,396400005.0
2007-06-25 06:06:00,1.9995,1.9996,1.9993,1.9993,288499996.0
2007-06-25 06:07:00,1.9994,1.9994,1.9994,1.9994,26800000.0
2007-06-25 06:08:00,1.9994,1.9995,1.9994,1.9994,71600000.0
2007-06-25 06:09:00,1.9994,1.9994,1.9994,1.9994,74100000.0
2007-06-25 06:10:00,1.9994,1.9994,1.9994,1.9994,23100000.0
2007-06-25 06:11:00,1.9994,1.9996,1.9993,1.9994,227100000.0
2007-06-25 06:12:00,1.9994,1.9995,1.9994,1.9995,95200000.0
2007-06-25 06:13:00,1.99925,1.99939,1.99917,1.99933,372900003.0
2007-06-25 06:14:00,1.9995,1.9995,1.9995,1.9995,2400000.0
2007-06-25 06:15:00,1.9995,1.9995,1.9995,1.9995,4800000.0
2007-06-25 06:16:00,1.9995,1.9995,1.9995,1.9995,4800000.0
2007-06-25 06:17:00,1.9995,1.9995,1.9995,1.9995,46000000.0
2007-06-25 06:18:00,1.9995,1.9997,1.9994,1.9995,326999998.0
2007-06-25 06:19:00,1.9995,1.9995,1.9993,1.9995,500700000.0
2007-06-25 06:20:00,1.9995,1.9995,1.9995,1.9995,56300000.0
2007-06-25 06:21:00,1.9995,1.9995,1.9994,1.9994,174200001.0
2007-06-25 06:22:00,1.9994,1.9996,1.99935,1.99935,400400001.0
2007-06-25 06:23:00,1.99935,1.9997,1.99935,1.9996,379199999.0
2007-06-25 06:24:00,1.9996,1.9998,1.9996,1.9996,225099999.0
2007-06-25 06:25:00,1.9996,1.9996,1.9996,1.9996,97499999.0
2007-06-25 06:26:00,1.9996,1.9996,1.9996,1.9996,17900000.0
2007-06-25 06:27:00,1.9996,1.99966,1.99944,1.99947,39300000.0
2007-06-25 06:28:00,1.99957,1.99965,1.99951,1.9996,105200000.0
2007-06-25 06:29:00,1.99947,1.99952,1.9994,1.99952,50200000.0
2007-06-25 06:30:00,1.9996,1.9996,1.99955,1.9996,137899996.0
2007-06-25 06:31:00,1.9996,1.9996,1.9996,1.9996,102200001.0
2007-06-25 06:32:00,1.9996,1.9997,1.9995,1.9997,481899995.0
2007-06-25 06:33:00,1.9997,1.9997,1.9996,1.9996,43100000.0
2007-06-25 06:34:00,1.9996,1.9996,1.9996,1.9996,48899997.0
2007-06-25 06:35:00,1.99948,1.99951,1.99941,1.99942,470300001.0
2007-06-25 06:36:00,1.9996,1.9996,1.9996,1.9996,43000000.0
2007-06-25 06:37:00,1.99946,1.99959,1.99946,1.99959,194000007.0
2007-06-25 06:38:00,1.99925,1.99925,1.99918,1.9992,298100004.0
2007-06-25 06:39:00,1.9997,1.9997,1.99968,1.99968,254300004.0
2007-06-25 06:40:00,1.9996,1.9996,1.9996,1.9996,51099999.0
2007-06-25 06:41:00,1.9997,1.9997,1.9997,1.9997,81600000.0
2007-06-25 06:42:00,1.99965,1.99965,1.9995,1.9996,149299997.0
2007-06-25 06:43:00,1.99947,1.99953,1.99946,1.99953,26400000.0
2007-06-25 06:44:00,1.9996,1.9996,1.9996,1.9996,11500000.0
2007-06-25 06:45:00,1.9994,1.99945,1.99938,1.99945,978399998.0
2007-06-25 06:46:00,1.9996,1.9996,1.9996,1.9996,20000000.0
2007-06-25 06:47:00,1.9994,1.99948,1.99936,1.99945,443199995.0
2007-06-25 06:48:00,1.99939,1.99939,1.99905,1.99933,1548723866.0
2007-06-25 06:49:00,1.9996,1.9996,1.9996,1.9996,4000000.0
2007-06-25 06:50:00,1.9994,1.99945,1.9994,1.99945,394399999.0
2007-06-25 06:51:00,1.9994,1.99945,1.99938,1.99945,229899999.0
2007-06-25 06:52:00,1.99943,1.99943,1.99934,1.99934,141399998.0
2007-06-25 06:53:00,1.9996,1.9996,1.9996,1.9996,135299998.0
2007-06-25 06:54:00,1.9996,1.9996,1.9996,1.9996,81199996.0
2007-06-25 06:55:00,1.9996,1.9996,1.9996,1.9996,20299999.0
2007-06-25 06:56:00,1.99941,1.99941,1.99919,1.99933,95800000.0
2007-06-25 06:57:00,1.9996,1.9996,1.9996,1.9996,20299999.0
2007-06-25 06:58:00,1.99943,1.99945,1.99938,1.99945,820800000.0
2007-06-25 06:59:00,1.9996,1.9996,1.9996,1.9996,95600000.0
2007-06-25 07:00:00,1.99936,1.99952,1.99931,1.99944,1799799944.0
2007-06-25 07:01:00,1.9996,1.9996,1.9995,1.9995,44599999.0
2007-06-25 07:02:00,1.9995,1.9996,1.9995,1.9995,91700000.0
2007-06-25 07:03:00,1.9995,1.9995,1.9995,1.9995,50499998.0
2007-06-25 07:04:00,1.9995,1.9995,1.9993,1.9993,175699999.0
2007-06-25 07:05:00,1.9992,1.9992,1.9992,1.9992,93499998.0
2007-06-25 07:06:00,1.99905,1.99909,1.9989,1.9989,593799997.0
2007-06-25 07:07:00,1.9992,1.9992,1.999,1.999,193699998.0
2007-06-25 07:08:00,1.999,1.999,1.9989,1.9989,39700000.0
2007-06-25 07:09:00,1.9989,1.9992,1.9989,1.9992,695800002.0
2007-06-25 07:10:00,1.9992,1.9992,1.9992,1.9992,108000000.0
2007-06-25 07:11:00,1.9992,1.9992,1.9991,1.9991,255599998.0
2007-06-25 07:12:00,1.9991,1.9991,1.9991,1.9991,69600000.0
2007-06-25 07:13:00,1.9991,1.9991,1.9991,1.9991,38200000.0
2007-06-25 07:14:00,1.99905,1.99905,1.99905,1.99905,20299999.0
2007-06-25 07:15:00,1.9991,1.9991,1.9991,1.9991,17900000.0
2007-06-25 07:16:00,1.9989,1.99898,1.99888,1.99895,567999988.0
2007-06-25 07:17:00,1.9991,1.9991,1.9991,1.9991,17900000.0
2007-06-25 07:18:00,1.9991,1.9991,1.999,1.9991,147700002.0
2007-06-25 07:19:00,1.9991,1.9991,1.9991,1.9991,34500000.0
2007-06-25 07:20:00,1.9991,1.9991,1.9991,1.9991,11500000.0
2007-06-25 07:21:00,1.9991,1.9991,1.9991,1.9991,34680000.0
2007-06-25 07:22:00,1.9991,1.9991,1.999,1.999,284829995.0
2007-06-25 07:23:00,1.999,1.999,1.9989,1.999,484000007.0
2007-06-25 07:24:00,1.999,1.999,1.999,1.999,170200000.0
2007-06-25 07:25:00,1.999,1.999,1.9989,1.999,116699999.0
2007-06-25 07:26:00,1.999,1.999,1.9989,1.999,170600001.0
2007-06-25 07:27:00,1.999,1.999,1.9989,1.9989,328500005.0
2007-06-25 07:28:00,1.9989,1.999,1.9989,1.999,593499989.0
2007-06-25 07:29:00,1.999,1.999,1.99895,1.99895,49600000.0
2007-06-25 07:30:00,1.999,1.999,1.99895,1.999,118200000.0
2007-06-25 07:31:00,1.999,1.999,1.9989,1.9989,228300000.0
2007-06-25 07:32:00,1.9989,1.9992,1.9989,1.999,398300001.0
2007-06-25 07:33:00,1.999,1.9991,1.99895,1.99895,132799998.0
2007-06-25 07:34:00,1.999,1.999,1.9989,1.999,326600001.0
2007-06-25 07:35:00,1.999,1.9991,1.999,1.9991,140450000.0
2007-06-25 07:36:00,1.9991,1.9993,1.9991,1.9993,202659999.0
2007-06-25 07:37:00,1.9993,1.9993,1.9992,1.9992,228700000.0
2007-06-25 07:38:00,1.9992,1.9992,1.9991,1.9992,188400000.0
2007-06-25 07:39:00,1.9992,1.9992,1.999,1.999,232400001.0
2007-06-25 07:40:00,1.999,1.999,1.999,1.999,153600005.0
2007-06-25 07:41:00,1.999,1.999,1.999,1.999,99399999.0
2007-06-25 07:42:00,1.999,1.9991,1.99895,1.99895,313599998.0
2007-06-25 07:43:00,1.99882,1.99892,1.9988,1.99882,100900000.0
2007-06-25 07:44:00,1.999,1.9991,1.999,1.9991,20799999.0
2007-06-25 07:45:00,1.99883,1.99896,1.99869,1.99892,929900010.0
2007-06-25 07:46:00,1.9991,1.9991,1.999,1.9991,192234769.0
2007-06-25 07:47:00,1.9991,1.9991,1.9991,1.9991,134495598.0
2007-06-25 07:48:00,1.9991,1.9991,1.9991,1.9991,7747799.0
2007-06-25 07:49:00,1.9991,1.9991,1.999,1.999,126060828.0
2007-06-25 07:50:00,1.9991,1.9991,1.9991,1.9991,30200000.0
2007-06-25 07:51:00,1.9991,1.9991,1.999,1.999,76600001.0
2007-06-25 07:52:00,1.9991,1.9991,1.9991,1.9991,7200000.0
2007-06-25 07:53:00,1.9991,1.9991,1.999,1.999,86600001.0
2007-06-25 07:54:00,1.99895,1.9991,1.99895,1.999,185399998.0
2007-06-25 07:55:00,1.999,1.9991,1.999,1.9991,92400002.0
2007-06-25 07:56:00,1.9991,1.9992,1.999,1.9991,229880001.0
2007-06-25 07:57:00,1.9991,1.9992,1.99905,1.9992,113200000.0
2007-06-25 07:58:00,1.9992,1.9992,1.9991,1.9991,113200000.0
2007-06-25 07:59:00,1.9991,1.9994,1.9991,1.9992,1586400002.0
2007-06-25 08:00:00,1.9992,1.9993,1.9992,1.99925,213100004.0
2007-06-25 08:01:00,1.9993,1.9993,1.9992,1.9992,370000006.0
2007-06-25 08:02:00,1.99925,1.99925,1.9992,1.99925,160700000.0
2007-06-25 08:03:00,1.99925,1.99925,1.9992,1.9992,33600000.0
2007-06-25 08:04:00,1.9992,1.9992,1.99875,1.999,1098300006.0
2007-06-25 08:05:00,1.999,1.999,1.9989,1.9989,185300000.0
2007-06-25 08:06:00,1.9989,1.99895,1.9989,1.99895,102800000.0
2007-06-25 08:07:00,1.99895,1.9992,1.9989,1.9992,437600001.0
2007-06-25 08:08:00,1.9991,1.9992,1.999,1.9991,257199999.0
2007-06-25 08:09:00,1.99905,1.9991,1.9989,1.9991,514099998.0
2007-06-25 08:10:00,1.99905,1.9991,1.999,1.9991,347799997.0
2007-06-25 08:11:00,1.9991,1.9991,1.9991,1.9991,3600000.0
2007-06-25 08:12:00,1.9991,1.9993,1.999,1.99915,1083900001.0
2007-06-25 08:13:00,1.9992,1.9992,1.9991,1.9992,549700000.0
2007-06-25 08:14:00,1.9992,1.9992,1.999,1.999,406200000.0
2007-06-25 08:15:00,1.999,1.999,1.999,1.999,20400000.0
2007-06-25 08:16:00,1.999,1.9991,1.999,1.9991,97400000.0
2007-06-25 08:17:00,1.9991,1.9991,1.9989,1.9989,152800001.0
2007-06-25 08:18:00,1.9989,1.999,1.99885,1.9989,453099999.0
2007-06-25 08:19:00,1.999,1.9993,1.9989,1.9992,941500003.0
2007-06-25 08:20:00,1.9992,1.9994,1.99915,1.9993,270900000.0
2007-06-25 08:21:00,1.9993,1.9994,1.9993,1.9994,187100000.0
2007-06-25 08:22:00,1.9994,1.9994,1.9993,1.9993,221400000.0
2007-06-25 08:23:00,1.9993,1.9993,1.9992,1.9992,71200000.0
2007-06-25 08:24:00,1.9992,1.9994,1.9992,1.9994,375399999.0
2007-06-25 08:25:00,1.9994,1.9995,1.9991,1.9991,1455100002.0
2007-06-25 08:26:00,1.9991,1.9992,1.999,1.99905,173400000.0
2007-06-25 08:27:00,1.99905,1.99905,1.9988,1.9989,839300013.0
2007-06-25 08:28:00,1.9989,1.999,1.9989,1.99895,120100000.0
2007-06-25 08:29:00,1.99895,1.9991,1.99885,1.9989,395200000.0
2007-06-25 08:30:00,1.9989,1.9991,1.99885,1.9989,733499996.0
2007-06-25 08:31:00,1.9989,1.999,1.9989,1.999,204600000.0
2007-06-25 08:32:00,1.999,1.9991,1.9989,1.99895,142499999.0
2007-06-25 08:33:00,1.999,1.999,1.9989,1.9989,78800000.0
2007-06-25 08:34:00,1.9989,1.99895,1.9989,1.9989,674799996.0
2007-06-25 08:35:00,1.9989,1.999,1.9988,1.999,390499999.0
2007-06-25 08:36:00,1.999,1.999,1.99885,1.9989,143000002.0
2007-06-25 08:37:00,1.9989,1.9989,1.99875,1.9989,181299999.0
2007-06-25 08:38:00,1.9989,1.9989,1.99885,1.99885,23200000.0
2007-06-25 08:39:00,1.99885,1.9989,1.99885,1.99885,139400000.0
2007-06-25 08:40:00,1.99885,1.9989,1.9988,1.99885,146199999.0
2007-06-25 08:41:00,1.99885,1.99885,1.99885,1.99885,5000000.0
2007-06-25 08:42:00,1.99885,1.99885,1.99885,1.99885,3600000.0
2007-06-25 08:43:00,1.99885,1.9989,1.99865,1.9988,421900001.0
2007-06-25 08:44:00,1.9988,1.9988,1.9987,1.9987,197899996.0
2007-06-25 08:45:00,1.9987,1.9988,1.9987,1.9988,115300001.0
2007-06-25 08:46:00,1.9988,1.9988,1.99865,1.9987,175500001.0
2007-06-25 08:47:00,1.9987,1.9987,1.9986,1.9987,575600001.0
2007-06-25 08:48:00,1.9987,1.9989,1.9987,1.9988,786999993.0
2007-06-25 08:49:00,1.9988,1.9989,1.99875,1.9988,681000000.0
2007-06-25 08:50:00,1.9988,1.999,1.9988,1.9988,685600003.0
2007-06-25 08:51:00,1.9988,1.999,1.9988,1.999,341499998.0
2007-06-25 08:52:00,1.999,1.9993,1.99895,1.99895,837699995.0
2007-06-25 08:53:00,1.99895,1.9991,1.9989,1.9991,348600001.0
2007-06-25 08:54:00,1.9991,1.9991,1.999,1.9991,281000006.0
2007-06-25 08:55:00,1.999,1.999,1.99895,1.999,148200001.0
2007-06-25 08:56:00,1.999,1.9991,1.999,1.9991,356100000.0
2007-06-25 08:57:00,1.9991,1.9992,1.999,1.9992,305199998.0
2007-06-25 08:58:00,1.9992,1.9994,1.9991,1.9994,818999997.0
2007-06-25 08:59:00,1.9993,1.9995,1.9992,1.9994,951700007.0
2007-06-25 09:00:00,1.9994,1.9996,1.9994,1.9994,589399998.0
2007-06-25 09:01:00,1.9994,1.9994,1.999,1.9991,920400004.0
2007-06-25 09:02:00,1.9991,1.9991,1.9989,1.999,730699995.0
2007-06-25 09:03:00,1.999,1.99915,1.999,1.9991,614600001.0
2007-06-25 09:04:00,1.99915,1.9992,1.99905,1.9991,566999997.0
2007-06-25 09:05:00,1.9991,1.9991,1.9991,1.9991,186800000.0
2007-06-25 09:06:00,1.9991,1.9991,1.9991,1.9991,72400000.0
2007-06-25 09:07:00,1.9991,1.9992,1.99905,1.9992,626800002.0
2007-06-25 09:08:00,1.9992,1.9992,1.9992,1.9992,281000000.0
2007-06-25 09:09:00,1.9992,1.9992,1.99905,1.99905,328899999.0
2007-06-25 09:10:00,1.99905,1.9991,1.99885,1.9989,857499999.0
2007-06-25 09:11:00,1.99885,1.999,1.99885,1.999,131999999.0
2007-06-25 09:12:00,1.999,1.999,1.9989,1.9989,147100000.0
2007-06-25 09:13:00,1.9989,1.999,1.9988,1.99895,829700002.0
2007-06-25 09:14:00,1.99895,1.99895,1.9984,1.99845,832699999.0
2007-06-25 09:15:00,1.99845,1.99865,1.99835,1.9986,1169000000.0
2007-06-25 09:16:00,1.9986,1.9986,1.9982,1.9983,1333900001.0
2007-06-25 09:17:00,1.9981,1.9982,1.9975,1.9976,1839399995.0
2007-06-25 09:18:00,1.9978,1.9981,1.9977,1.998,1839399995.0
2007-06-25 09:19:00,1.998,1.998,1.99765,1.998,1110600000.0
2007-06-25 09:20:00,1.998,1.9981,1.998,1.998,671300001.0
2007-06-25 09:21:00,1.998,1.998,1.9978,1.9979,490099999.0
2007-06-25 09:22:00,1.9979,1.9979,1.99775,1.99775,306999999.0
2007-06-25 09:23:00,1.9977,1.9978,1.9977,1.99775,314900006.0
2007-06-25 09:24:00,1.9978,1.9979,1.99775,1.9979,175300000.0
2007-06-25 09:25:00,1.9979,1.9982,1.9979,1.9982,485500001.0
2007-06-25 09:26:00,1.9982,1.9982,1.998,1.9982,314299998.0
2007-06-25 09:27:00,1.9982,1.9982,1.9981,1.9982,408199995.0
2007-06-25 09:28:00,1.9982,1.9983,1.9981,1.9982,173100000.0
2007-06-25 09:29:00,1.9982,1.9982,1.9981,1.9981,201400001.0
2007-06-25 09:30:00,1.9981,1.9982,1.99805,1.9981,139300000.0
2007-06-25 09:31:00,1.9981,1.9986,1.9981,1.9986,359800001.0
2007-06-25 09:32:00,1.9986,1.99865,1.9984,1.9986,552599999.0
2007-06-25 09:33:00,1.9986,1.9988,1.99855,1.99865,807500005.0
2007-06-25 09:34:00,1.99865,1.99895,1.9986,1.99885,751400003.0
2007-06-25 09:35:00,1.99885,1.9991,1.9988,1.999,1490200009.0
2007-06-25 09:36:00,1.99895,1.9991,1.99875,1.9988,1155100007.0
2007-06-25 09:37:00,1.9988,1.9988,1.9988,1.9988,914299999.0
2007-06-25 09:38:00,1.9988,1.9988,1.9986,1.9986,279600000.0
2007-06-25 09:39:00,1.9986,1.9986,1.9982,1.9985,1364600001.0
2007-06-25 09:40:00,1.99845,1.9986,1.99845,1.9986,644299996.0
2007-06-25 09:41:00,1.9986,1.9987,1.9985,1.9986,890000000.0
2007-06-25 09:42:00,1.99855,1.999,1.99855,1.99895,959500007.0
2007-06-25 09:43:00,1.99895,1.9991,1.9989,1.99895,660299999.0
2007-06-25 09:44:00,1.99895,1.999,1.9985,1.999,1731099996.0
2007-06-25 09:45:00,1.999,1.9993,1.999,1.9993,1289100003.0
2007-06-25 09:46:00,1.9993,1.9995,1.99915,1.9992,994600002.0
2007-06-25 09:47:00,1.9993,1.9993,1.99905,1.99915,329999997.0
2007-06-25 09:48:00,1.99915,1.9992,1.99915,1.9992,10800000.0
2007-06-25 09:49:00,1.9992,1.9993,1.9989,1.999,574499997.0
2007-06-25 09:50:00,1.9989,1.9989,1.99875,1.9989,267899999.0
2007-06-25 09:51:00,1.9989,1.9989,1.9988,1.9988,539100000.0
2007-06-25 09:52:00,1.9988,1.9989,1.9987,1.9988,241699995.0
2007-06-25 09:53:00,1.9988,1.999,1.99875,1.99895,800599998.0
2007-06-25 09:54:00,1.999,1.9991,1.99875,1.99875,1652700002.0
2007-06-25 09:55:00,1.99875,1.9988,1.9987,1.9987,161400000.0
2007-06-25 09:56:00,1.99875,1.9988,1.9987,1.99875,235899999.0
2007-06-25 09:57:00,1.9988,1.999,1.9988,1.99885,275800002.0
2007-06-25 09:58:00,1.9989,1.9989,1.9988,1.9988,606099993.0
2007-06-25 09:59:00,1.9988,1.9988,1.99875,1.9988,577099996.0
2007-06-25 10:00:00,1.9988,1.9988,1.9988,1.9988,244200000.0
2007-06-25 10:01:00,1.9988,1.9989,1.99875,1.9988,965099994.0
2007-06-25 10:02:00,1.9989,1.9989,1.99865,1.9987,826800002.0
2007-06-25 10:03:00,1.9988,1.9988,1.9987,1.9987,681000000.0
2007-06-25 10:04:00,1.9987,1.9989,1.99855,1.9989,1393799998.0
2007-06-25 10:05:00,1.9989,1.9991,1.99875,1.999,1834000006.0
2007-06-25 10:06:00,1.999,1.9993,1.999,1.99925,1056899998.0
2007-06-25 10:07:00,1.99925,1.9994,1.99925,1.99925,920700005.0
2007-06-25 10:08:00,1.9993,1.9994,1.99915,1.9992,567500002.0
2007-06-25 10:09:00,1.9993,1.9995,1.9992,1.9992,1671099996.0
2007-06-25 10:10:00,1.9992,1.9992,1.999,1.99905,1470799997.0
2007-06-25 10:11:00,1.99905,1.9992,1.999,1.9991,560600002.0
2007-06-25 10:12:00,1.9991,1.9991,1.99905,1.99905,361100000.0
2007-06-25 10:13:00,1.9991,1.9991,1.9988,1.9989,898999996.0
2007-06-25 10:14:00,1.9989,1.9991,1.9988,1.9989,1625299992.0
2007-06-25 10:15:00,1.9989,1.999,1.99875,1.9988,210300000.0
2007-06-25 10:16:00,1.9988,1.9989,1.9988,1.99885,476300002.0
2007-06-25 10:17:00,1.9989,1.999,1.99885,1.9989,354200000.0
2007-06-25 10:18:00,1.9989,1.999,1.9989,1.999,183800000.0
2007-06-25 10:19:00,1.999,1.9995,1.999,1.9994,878500000.0
2007-06-25 10:20:00,1.9994,1.9995,1.9994,1.9995,847399996.0
2007-06-25 10:21:00,1.9995,1.9997,1.9994,1.99945,1342600004.0
2007-06-25 10:22:00,1.9995,1.9995,1.9995,1.9995,1661699994.0
2007-06-25 10:23:00,2.00035,2.00045,2.0001,2.0004,1661699994.0
2007-06-25 10:24:00,2.0004,2.0006,2.00015,2.00045,1726900002.0
2007-06-25 10:25:00,2.0005,2.0005,2.0001,2.00045,1781100000.0
2007-06-25 10:26:00,2.00045,2.0005,1.99995,1.99995,1782399999.0
2007-06-25 10:27:00,1.9999,1.9999,1.9996,1.9998,737099999.0
2007-06-25 10:28:00,1.9999,2.0,1.9998,1.9999,737099999.0
2007-06-25 10:29:00,1.9999,2.0,1.9997,1.9997,877679996.0
2007-06-25 10:30:00,1.9997,1.9998,1.9995,1.9995,1603200000.0
2007-06-25 10:31:00,1.9995,1.9998,1.9995,1.9997,1217199996.0
2007-06-25 10:32:00,1.9997,1.9997,1.9996,1.9997,281959999.0
2007-06-25 10:33:00,1.9997,1.9999,1.99965,1.9997,1059700000.0
2007-06-25 10:34:00,1.9997,1.9998,1.99965,1.99965,335700000.0
2007-06-25 10:35:00,1.9997,1.9997,1.99965,1.99965,300059998.0
2007-06-25 10:36:00,1.99965,1.99965,1.99935,1.99955,1017199997.0
2007-06-25 10:37:00,1.99955,1.9998,1.99955,1.9998,889599999.0
2007-06-25 10:38:00,1.9998,2.0,1.9997,2.0,894100001.0
2007-06-25 10:39:00,2.0,2.0,1.99975,1.99985,1326799990.0
2007-06-25 10:40:00,1.99985,2.0,1.99985,2.0,587699999.0
2007-06-25 10:41:00,2.0,2.0003,1.99995,2.0002,776800001.0
2007-06-25 10:42:00,2.0002,2.0002,2.0001,2.0002,182400000.0
2007-06-25 10:43:00,2.0002,2.0002,2.0001,2.0001,231900000.0
2007-06-25 10:44:00,2.0001,2.0003,2.0001,2.0003,1002499999.0
2007-06-25 10:45:00,2.0003,2.0005,2.00015,2.0004,712599994.0
2007-06-25 10:46:00,2.0004,2.0005,2.00025,2.0003,466499998.0
2007-06-25 10:47:00,2.00035,2.0005,2.0003,2.0003,756400003.0
2007-06-25 10:48:00,2.0003,2.0004,2.0,2.00035,1701899998.0
2007-06-25 10:49:00,2.00035,2.0004,2.0,2.0,1329200005.0
2007-06-25 10:50:00,2.0001,2.0004,1.99995,2.0,1385900000.0
2007-06-25 10:51:00,2.0,2.0002,1.99995,2.0002,1108300001.0
2007-06-25 10:52:00,2.0002,2.0002,1.9998,1.9998,959899998.0
2007-06-25 10:53:00,1.9998,1.9999,1.9997,1.9998,661199999.0
2007-06-25 10:54:00,1.9998,1.9999,1.99965,1.99975,434000000.0
2007-06-25 10:55:00,1.99975,1.9999,1.99975,1.9999,663099997.0
2007-06-25 10:56:00,1.99985,1.9999,1.99975,1.9998,1477200006.0
2007-06-25 10:57:00,1.9997,1.9998,1.99965,1.9997,566700002.0
2007-06-25 10:58:00,1.9997,1.9997,1.9994,1.9996,926599993.0
2007-06-25 10:59:00,1.9997,1.9999,1.99965,1.99985,926599993.0
2007-06-25 11:00:00,1.9999,1.9999,1.99975,1.99975,645499998.0
2007-06-25 11:01:00,1.99975,1.99985,1.9997,1.9997,290400000.0
2007-06-25 11:02:00,1.99975,1.9998,1.99965,1.99965,653599996.0
2007-06-25 11:03:00,1.99965,1.9998,1.99965,1.99965,462000000.0
2007-06-25 11:04:00,1.9997,1.9998,1.9997,1.9998,250799997.0
2007-06-25 11:05:00,1.9998,1.9998,1.9997,1.9997,87900001.0
2007-06-25 11:06:00,1.9997,1.9999,1.9997,1.9998,595000003.0
2007-06-25 11:07:00,1.9998,1.9998,1.9998,1.9998,89400000.0
2007-06-25 11:08:00,1.9998,1.9998,1.9998,1.9998,254000000.0
2007-06-25 11:09:00,1.9997,1.9998,1.9997,1.9998,325900000.0
2007-06-25 11:10:00,1.9998,1.9998,1.9997,1.9997,117900000.0
2007-06-25 11:11:00,1.9997,1.9997,1.9996,1.9997,284400002.0
2007-06-25 11:12:00,1.9997,1.9998,1.9996,1.9997,529900007.0
2007-06-25 11:13:00,1.9997,1.9998,1.99965,1.9997,327300000.0
2007-06-25 11:14:00,1.99965,1.9998,1.99965,1.9998,322700002.0
2007-06-25 11:15:00,1.99975,1.9999,1.99965,1.99975,418100006.0
2007-06-25 11:16:00,1.99975,1.9998,1.99965,1.9998,644100001.0
2007-06-25 11:17:00,1.9998,1.9999,1.9998,1.9999,172400000.0
2007-06-25 11:18:00,1.9999,1.9999,1.99965,1.9998,575300000.0
2007-06-25 11:19:00,1.9998,1.9998,1.9998,1.9998,67400001.0
2007-06-25 11:20:00,1.9998,1.9999,1.9998,1.9998,58300000.0
2007-06-25 11:21:00,1.9998,1.9999,1.9998,1.9998,184899999.0
2007-06-25 11:22:00,1.9998,1.9999,1.99975,1.99985,540700000.0
2007-06-25 11:23:00,1.9999,1.9999,1.99975,1.9998,401699999.0
2007-06-25 11:24:00,1.99985,2.0002,1.99985,2.0002,425400002.0
2007-06-25 11:25:00,2.00015,2.00025,2.0001,2.0002,269600001.0
2007-06-25 11:26:00,2.0002,2.0002,2.0001,2.0002,321899999.0
2007-06-25 11:27:00,2.0002,2.0005,2.0002,2.0003,64400000.0
2007-06-25 11:28:00,2.0003,2.0005,2.0003,2.0004,499499998.0
2007-06-25 11:29:00,2.0004,2.0004,2.0003,2.0003,87500000.0
2007-06-25 11:30:00,2.0003,2.0004,2.00025,2.0003,186800000.0
2007-06-25 11:31:00,2.0003,2.0004,2.0002,2.00025,147800000.0
2007-06-25 11:32:00,2.00025,2.0003,2.0001,2.0002,438900003.0
2007-06-25 11:33:00,2.0002,2.0002,2.00005,2.0002,307799994.0
2007-06-25 11:34:00,2.0002,2.0002,2.00005,2.0001,316400000.0
2007-06-25 11:35:00,2.0001,2.0001,2.00005,2.0001,108599999.0
2007-06-25 11:36:00,2.0001,2.0004,2.0001,2.0004,425100001.0
2007-06-25 11:37:00,2.0004,2.0004,2.00005,2.0003,1605999999.0
2007-06-25 11:38:00,2.0003,2.0003,2.00005,2.0002,1393199999.0
2007-06-25 11:39:00,2.0002,2.0002,1.99995,2.0001,923900000.0
2007-06-25 11:40:00,2.0001,2.0001,1.99985,1.99995,1486700000.0
2007-06-25 11:41:00,1.99995,2.0001,1.99995,1.99995,759599996.0
2007-06-25 11:42:00,1.99995,2.0001,1.99995,2.00005,981999998.0
2007-06-25 11:43:00,2.0001,2.0002,2.0,2.0,1239799997.0
2007-06-25 11:44:00,2.0,2.0001,1.9999,1.9999,669900004.0
2007-06-25 11:45:00,2.0,2.0001,1.9999,2.0001,318300004.0
2007-06-25 11:46:00,2.0001,2.0001,2.0001,2.0001,92500000.0
2007-06-25 11:47:00,2.0001,2.0003,2.0001,2.0003,1417800013.0
2007-06-25 11:48:00,2.0003,2.0003,2.0001,2.0002,307999998.0
2007-06-25 11:49:00,2.00015,2.00015,2.0,2.0001,48500000.0
2007-06-25 11:50:00,2.0001,2.0001,1.9999,1.9999,1503500001.0
2007-06-25 11:51:00,1.9999,2.0,1.9999,1.9999,352799998.0
2007-06-25 11:52:00,1.9999,2.0,1.9999,2.0,29500000.0
2007-06-25 11:53:00,2.0,2.0,1.99985,1.9999,142200000.0
2007-06-25 11:54:00,2.0,2.0,1.99905,1.9993,1567000004.0
2007-06-25 11:55:00,1.9993,1.9997,1.99925,1.9996,658200001.0
2007-06-25 11:56:00,1.9996,1.9997,1.9994,1.9996,512600000.0
2007-06-25 11:57:00,1.9995,1.9996,1.9994,1.9996,497900000.0
2007-06-25 11:58:00,1.9996,1.9998,1.99955,1.9996,497900000.0
2007-06-25 11:59:00,1.9996,1.9999,1.9996,1.9999,1970399993.0
2007-06-25 12:00:00,1.9997,2.0,1.9995,1.9996,1564100001.0
2007-06-25 12:01:00,1.9995,1.9997,1.9994,1.9995,1564100001.0
2007-06-25 12:02:00,1.9995,1.9996,1.9993,1.9993,1564100001.0
2007-06-25 12:03:00,1.9992,1.9993,1.999,1.9991,1488599989.0
2007-06-25 12:04:00,1.9992,1.9992,1.9989,1.9991,1488599989.0
2007-06-25 12:05:00,1.9992,1.9993,1.999,1.99905,1488599989.0
2007-06-25 12:06:00,1.999,1.999,1.9989,1.9989,1326300001.0
2007-06-25 12:07:00,1.999,1.99905,1.99895,1.99895,1326300001.0
2007-06-25 12:08:00,1.99895,1.9991,1.99895,1.9991,667300000.0
2007-06-25 12:09:00,1.9991,1.9991,1.99895,1.999,2037400005.0
2007-06-25 12:10:00,1.999,1.999,1.99845,1.9986,1860500002.0
2007-06-25 12:11:00,1.9986,1.99885,1.9986,1.9987,1945200002.0
2007-06-25 12:12:00,1.9986,1.9988,1.9985,1.9988,874500003.0
2007-06-25 12:13:00,1.9988,1.9988,1.9986,1.9986,433000001.0
2007-06-25 12:14:00,1.9986,1.9986,1.99855,1.99855,283300000.0
2007-06-25 12:15:00,1.99855,1.9987,1.9985,1.9987,576400000.0
2007-06-25 12:16:00,1.9987,1.9988,1.9987,1.9988,141800000.0
2007-06-25 12:17:00,1.9988,1.9989,1.9987,1.9988,608999993.0
2007-06-25 12:18:00,1.9988,1.9989,1.9988,1.9989,457099999.0
2007-06-25 12:19:00,1.999,1.9992,1.9989,1.9992,689600006.0
2007-06-25 12:20:00,1.9992,1.9993,1.9991,1.9993,823699995.0
2007-06-25 12:21:00,1.9993,1.9994,1.9992,1.9992,273000000.0
2007-06-25 12:22:00,1.9993,1.9995,1.9992,1.99935,856500002.0
2007-06-25 12:23:00,1.99935,1.9996,1.99935,1.9995,763000000.0
2007-06-25 12:24:00,1.9995,1.9996,1.9993,1.9993,516800007.0
2007-06-25 12:25:00,1.9993,1.9993,1.9988,1.9988,1255799993.0
2007-06-25 12:26:00,1.9988,1.9989,1.9988,1.9989,42300000.0
2007-06-25 12:27:00,1.9989,1.9989,1.99875,1.9988,371600000.0
2007-06-25 12:28:00,1.9988,1.9989,1.9987,1.9988,126600000.0
2007-06-25 12:29:00,1.9988,1.9989,1.9988,1.9989,63000000.0
2007-06-25 12:30:00,1.9989,1.9989,1.99875,1.99875,34500000.0
2007-06-25 12:31:00,1.9988,1.999,1.9988,1.999,269399999.0
2007-06-25 12:32:00,1.999,1.999,1.9989,1.9989,33000000.0
2007-06-25 12:33:00,1.9989,1.9989,1.9989,1.9989,2800000.0
2007-06-25 12:34:00,1.9989,1.999,1.9989,1.9989,39200000.0
2007-06-25 12:35:00,1.9989,1.9989,1.99875,1.9988,28700000.0
2007-06-25 12:36:00,1.9988,1.9989,1.99875,1.9989,138100000.0
2007-06-25 12:37:00,1.9989,1.9989,1.99875,1.9988,245300000.0
2007-06-25 12:38:00,1.99875,1.9988,1.9987,1.9988,257800004.0
2007-06-25 12:39:00,1.9988,1.9988,1.9987,1.9988,157900000.0
2007-06-25 12:40:00,1.9988,1.9989,1.99875,1.9988,244400001.0
2007-06-25 12:41:00,1.9988,1.9989,1.99875,1.9988,561199999.0
2007-06-25 12:42:00,1.9988,1.9989,1.9988,1.9988,811000000.0
2007-06-25 12:43:00,1.9988,1.9988,1.99875,1.99875,138400000.0
2007-06-25 12:44:00,1.9988,1.9989,1.9988,1.9988,86000000.0
2007-06-25 12:45:00,1.9988,1.9988,1.9987,1.9988,352500002.0
2007-06-25 12:46:00,1.9988,1.9989,1.99875,1.9988,112200001.0
2007-06-25 12:47:00,1.9988,1.9989,1.9987,1.9987,77999999.0
2007-06-25 12:48:00,1.9988,1.999,1.9988,1.9989,137700000.0
2007-06-25 12:49:00,1.9989,1.999,1.9988,1.9989,117400001.0
2007-06-25 12:50:00,1.9989,1.9989,1.9987,1.9988,242900000.0
2007-06-25 12:51:00,1.9988,1.9988,1.9988,1.9988,106800000.0
2007-06-25 12:52:00,1.9988,1.9989,1.9988,1.9989,196400000.0
2007-06-25 12:53:00,1.9988,1.9989,1.9988,1.9988,152000000.0
2007-06-25 12:54:00,1.9988,1.9989,1.9987,1.9989,168400000.0
2007-06-25 12:55:00,1.9989,1.9989,1.9987,1.9987,679800005.0
2007-06-25 12:56:00,1.9987,1.9987,1.9987,1.9987,35200000.0
2007-06-25 12:57:00,1.9987,1.9988,1.9987,1.9988,114400000.0
2007-06-25 12:58:00,1.9987,1.9988,1.9987,1.9987,85600000.0
2007-06-25 12:59:00,1.9987,1.9988,1.9984,1.9984,1034100012.0
2007-06-25 13:00:00,1.9985,1.9986,1.9984,1.9985,350299998.0
2007-06-25 13:01:00,1.9985,1.9986,1.9985,1.9985,176300000.0
2007-06-25 13:02:00,1.9985,1.9985,1.9982,1.9982,522600000.0
2007-06-25 13:03:00,1.9982,1.9983,1.99815,1.9982,588000004.0
2007-06-25 13:04:00,1.9982,1.9983,1.9982,1.9983,68500001.0
2007-06-25 13:05:00,1.9983,1.9983,1.9982,1.9982,389499996.0
2007-06-25 13:06:00,1.9982,1.9982,1.99705,1.9972,1231499999.0
2007-06-25 13:07:00,1.9972,1.9974,1.99695,1.9973,1265000007.0
2007-06-25 13:08:00,1.9972,1.9973,1.9971,1.99725,1540600004.0
2007-06-25 13:09:00,1.9973,1.9975,1.9972,1.9973,474400000.0
2007-06-25 13:10:00,1.9973,1.9975,1.9973,1.9975,1326900001.0
2007-06-25 13:11:00,1.9975,1.9977,1.9975,1.9977,801200000.0
2007-06-25 13:12:00,1.9977,1.99805,1.9977,1.99775,1716000008.0
2007-06-25 13:13:00,1.99775,1.9981,1.99775,1.9981,1052199996.0
2007-06-25 13:14:00,1.9981,1.9981,1.99805,1.99805,51200000.0
2007-06-25 13:15:00,1.99805,1.9981,1.99805,1.9981,38400000.0
2007-06-25 13:16:00,1.9981,1.9987,1.9981,1.9985,1255999998.0
2007-06-25 13:17:00,1.9985,1.9985,1.9984,1.9984,248600000.0
2007-06-25 13:18:00,1.9984,1.9984,1.9982,1.9982,980600003.0
2007-06-25 13:19:00,1.9983,1.9983,1.9982,1.9983,530500000.0
2007-06-25 13:20:00,1.99825,1.9984,1.9982,1.99825,1517100004.0
2007-06-25 13:21:00,1.99825,1.9983,1.99785,1.998,1486100005.0
2007-06-25 13:22:00,1.998,1.9981,1.9979,1.9981,621200003.0
2007-06-25 13:23:00,1.9981,1.9984,1.998,1.9984,1762099990.0
2007-06-25 13:24:00,1.9984,1.9984,1.9983,1.9983,307600002.0
2007-06-25 13:25:00,1.9983,1.9984,1.9983,1.9983,71100000.0
2007-06-25 13:26:00,1.9983,1.9983,1.9982,1.9982,123600000.0
2007-06-25 13:27:00,1.9982,1.9982,1.9981,1.9981,146800000.0
2007-06-25 13:28:00,1.9981,1.9982,1.9981,1.9982,261600000.0
2007-06-25 13:29:00,1.9982,1.9982,1.9982,1.9982,15200000.0
2007-06-25 13:30:00,1.9982,1.99825,1.9981,1.9981,198700000.0
2007-06-25 13:31:00,1.9981,1.9984,1.9981,1.99825,640899998.0
2007-06-25 13:32:00,1.99825,1.9984,1.9982,1.99825,1502000009.0
2007-06-25 13:33:00,1.99825,1.9983,1.99825,1.99825,72800000.0
2007-06-25 13:34:00,1.99825,1.99825,1.99815,1.9982,815700007.0
2007-06-25 13:35:00,1.9982,1.9982,1.9981,1.9981,550300004.0
2007-06-25 13:36:00,1.9981,1.9981,1.99795,1.998,958100002.0
2007-06-25 13:37:00,1.998,1.9981,1.99795,1.998,822900011.0
2007-06-25 13:38:00,1.998,1.998,1.9978,1.9978,545700002.0
2007-06-25 13:39:00,1.9978,1.998,1.9977,1.99795,766400002.0
2007-06-25 13:40:00,1.99795,1.998,1.9979,1.998,194800002.0
2007-06-25 13:41:00,1.998,1.9984,1.998,1.9984,418999998.0
2007-06-25 13:42:00,1.9984,1.9985,1.9984,1.9984,642600005.0
2007-06-25 13:43:00,1.9984,1.9985,1.9984,1.9985,379399998.0
2007-06-25 13:44:00,1.9985,1.9986,1.9985,1.9986,84300000.0
2007-06-25 13:45:00,1.9986,1.9987,1.9986,1.9987,63099999.0
2007-06-25 13:46:00,1.9987,1.9992,1.9987,1.9991,668899999.0
2007-06-25 13:47:00,1.9991,1.9993,1.9991,1.9992,424199999.0
2007-06-25 13:48:00,1.9992,1.9992,1.9992,1.9992,114000000.0
2007-06-25 13:49:00,1.9992,1.9994,1.9992,1.9993,994499998.0
2007-06-25 13:50:00,1.9994,1.9994,1.99925,1.99925,124900000.0
2007-06-25 13:51:00,1.99925,1.9993,1.9992,1.9992,107200000.0
2007-06-25 13:52:00,1.9992,1.9992,1.99915,1.9992,391399994.0
2007-06-25 13:53:00,1.9992,1.9992,1.9991,1.9992,158900000.0
2007-06-25 13:54:00,1.9992,1.9992,1.999,1.999,626700003.0
2007-06-25 13:55:00,1.999,1.999,1.9987,1.99875,837100010.0
2007-06-25 13:56:00,1.9988,1.9989,1.99875,1.9989,654899998.0
2007-06-25 13:57:00,1.9989,1.99905,1.99885,1.999,830400003.0
2007-06-25 13:58:00,1.999,1.999,1.999,1.999,673600008.0
2007-06-25 13:59:00,1.999,1.999,1.999,1.999,245600002.0
2007-06-25 14:00:00,1.999,1.999,1.99895,1.99895,230000000.0
2007-06-25 14:01:00,1.99885,1.9989,1.9986,1.9986,596500000.0
2007-06-25 14:02:00,1.9986,1.9986,1.9985,1.9986,526000002.0
2007-06-25 14:03:00,1.9986,1.9987,1.9986,1.9987,322000000.0
2007-06-25 14:04:00,1.9987,1.9987,1.9987,1.9987,195599999.0
2007-06-25 14:05:00,1.9987,1.999,1.9986,1.9989,1453100007.0
2007-06-25 14:06:00,1.9988,1.9989,1.99855,1.9989,1510200008.0
2007-06-25 14:07:00,1.9989,1.9989,1.9989,1.9989,88000000.0
2007-06-25 14:08:00,1.9989,1.9989,1.9987,1.9987,555999998.0
2007-06-25 14:09:00,1.9987,1.9989,1.99865,1.9989,250500000.0
2007-06-25 14:10:00,1.9988,1.9989,1.99875,1.9988,785500001.0
2007-06-25 14:11:00,1.9988,1.9989,1.99865,1.9987,743200000.0
2007-06-25 14:12:00,1.99865,1.9987,1.9985,1.9985,727899995.0
2007-06-25 14:13:00,1.9985,1.9985,1.9981,1.9981,651900004.0
2007-06-25 14:14:00,1.9981,1.9985,1.9981,1.9985,1443300000.0
2007-06-25 14:15:00,1.99845,1.9985,1.9983,1.9985,1454999991.0
2007-06-25 14:16:00,1.9985,1.99875,1.9985,1.9987,251400000.0
2007-06-25 14:17:00,1.9987,1.9989,1.99865,1.9989,283700001.0
2007-06-25 14:18:00,1.9989,1.999,1.9989,1.999,151300000.0
2007-06-25 14:19:00,1.999,1.9991,1.999,1.9991,292700000.0
2007-06-25 14:20:00,1.9991,1.9992,1.999,1.99905,911600003.0
2007-06-25 14:21:00,1.99905,1.9991,1.99905,1.99905,127200000.0
2007-06-25 14:22:00,1.99905,1.99915,1.999,1.99905,388200000.0
2007-06-25 14:23:00,1.99905,1.99915,1.9989,1.99895,345899999.0
2007-06-25 14:24:00,1.99895,1.99895,1.9988,1.99885,690599997.0
2007-06-25 14:25:00,1.99885,1.999,1.99875,1.9989,1396699996.0
2007-06-25 14:26:00,1.9989,1.999,1.9989,1.999,670099995.0
2007-06-25 14:27:00,1.999,1.999,1.99895,1.999,36800000.0
2007-06-25 14:28:00,1.999,1.99915,1.999,1.99915,274999999.0
2007-06-25 14:29:00,1.99915,1.9992,1.99905,1.9991,653300008.0
2007-06-25 14:30:00,1.9991,1.9991,1.99885,1.99885,745799999.0
2007-06-25 14:31:00,1.99885,1.9989,1.99885,1.9989,296000000.0
2007-06-25 14:32:00,1.9989,1.9991,1.9989,1.9991,993000005.0
2007-06-25 14:33:00,1.9991,1.9993,1.99905,1.9992,857599994.0
2007-06-25 14:34:00,1.9992,1.9992,1.9991,1.9991,1385600014.0
2007-06-25 14:35:00,1.9991,1.9992,1.9989,1.9991,1082099991.0
2007-06-25 14:36:00,1.9992,1.9992,1.999,1.9991,1626899982.0
2007-06-25 14:37:00,1.9991,1.9991,1.9989,1.999,487300001.0
2007-06-25 14:38:00,1.999,1.9992,1.999,1.9991,1321599997.0
2007-06-25 14:39:00,1.9991,1.9992,1.99905,1.99915,1368300004.0
2007-06-25 14:40:00,1.99905,1.9993,1.99905,1.9992,614499996.0
2007-06-25 14:41:00,1.9992,1.9993,1.99915,1.9992,751500014.0
2007-06-25 14:42:00,1.9992,1.99925,1.9991,1.9991,1694200009.0
2007-06-25 14:43:00,1.9991,1.9991,1.999,1.999,1548399967.0
2007-06-25 14:44:00,1.9989,1.9992,1.9989,1.9991,1261999988.0
2007-06-25 14:45:00,1.9991,1.9991,1.9989,1.9991,1556799992.0
2007-06-25 14:46:00,1.9991,1.9995,1.9991,1.9995,1006799994.0
2007-06-25 14:47:00,1.9994,1.9996,1.99925,1.9996,1855700014.0
2007-06-25 14:48:00,1.9995,1.9997,1.9993,1.9997,1972299983.0
2007-06-25 14:49:00,1.9997,1.9999,1.9997,1.9998,1188099996.0
2007-06-25 14:50:00,1.9998,1.9998,1.9995,1.9996,691000000.0
2007-06-25 14:51:00,1.9996,1.9997,1.99955,1.99965,545700002.0
2007-06-25 14:52:00,1.99965,1.9998,1.99965,1.9998,323700000.0
2007-06-25 14:53:00,1.9998,1.9999,1.9997,1.9997,737899994.0
2007-06-25 14:54:00,1.9997,1.9998,1.9996,1.9998,532000005.0
2007-06-25 14:55:00,1.9998,2.0,1.99975,2.0,547199999.0
2007-06-25 14:56:00,2.0,2.0,1.9998,1.9999,1238699999.0
2007-06-25 14:57:00,1.9999,2.00005,1.9998,1.9998,611300004.0
2007-06-25 14:58:00,1.9998,2.0001,1.9998,2.0,1770799996.0
2007-06-25 14:59:00,2.0,2.0,1.9999,2.0,300799999.0
2007-06-25 15:00:00,1.9997,1.9997,1.9995,1.9995,1179300003.0
2007-06-25 15:01:00,1.9996,2.0002,1.9996,2.0,1179300003.0
2007-06-25 15:02:00,2.0001,2.0001,1.9999,1.9999,1179300003.0
2007-06-25 15:03:00,2.0001,2.0001,1.99975,1.9998,1179300003.0
2007-06-25 15:04:00,1.99985,1.99995,1.99975,1.9999,499499999.0
2007-06-25 15:05:00,1.99995,2.0001,1.99985,2.0,1752300006.0
2007-06-25 15:06:00,2.0,2.0004,2.0,2.00035,1035999992.0
2007-06-25 15:07:00,2.0003,2.0004,2.00015,2.00015,454899998.0
2007-06-25 15:08:00,2.0002,2.0003,2.0,2.0,631000002.0
2007-06-25 15:09:00,2.0,2.0001,1.99995,2.0,571299998.0
2007-06-25 15:10:00,2.0,2.0001,1.99995,2.0,1461800003.0
2007-06-25 15:11:00,2.0,2.0,1.99995,1.99995,36800000.0
2007-06-25 15:12:00,1.99995,1.99995,1.99975,1.99975,126600000.0
2007-06-25 15:13:00,1.99975,1.9998,1.9997,1.99975,610699999.0
2007-06-25 15:14:00,1.9997,1.99975,1.99965,1.9997,375599996.0
2007-06-25 15:15:00,1.99965,1.99975,1.99965,1.99975,108300001.0
2007-06-25 15:16:00,1.99975,1.99975,1.99965,1.9997,150000000.0
2007-06-25 15:17:00,1.9997,1.9998,1.9996,1.99965,345100001.0
2007-06-25 15:18:00,1.99965,1.99965,1.9996,1.9996,87700000.0
2007-06-25 15:19:00,1.99965,1.9997,1.9996,1.9997,205300002.0
2007-06-25 15:20:00,1.9997,1.9997,1.9996,1.9997,113700002.0
2007-06-25 15:21:00,1.99965,1.99975,1.99965,1.9997,191300000.0
2007-06-25 15:22:00,1.9997,1.9997,1.9996,1.9997,336500003.0
2007-06-25 15:23:00,1.9997,1.9997,1.99965,1.99965,166800000.0
2007-06-25 15:24:00,1.99965,1.9997,1.99965,1.99965,282100000.0
2007-06-25 15:25:00,1.9997,1.9997,1.9996,1.9996,817900002.0
2007-06-25 15:26:00,1.9996,1.9996,1.9996,1.9996,472100000.0
2007-06-25 15:27:00,1.9996,1.9996,1.9994,1.9994,187700000.0
2007-06-25 15:28:00,1.9994,1.9994,1.9993,1.9993,332800000.0
2007-06-25 15:29:00,1.9993,1.9993,1.9992,1.9992,452300000.0
2007-06-25 15:30:00,1.9992,1.9994,1.99915,1.9993,846700003.0
2007-06-25 15:31:00,1.9993,1.99935,1.9993,1.9993,1974199990.0
2007-06-25 15:32:00,1.9993,1.9993,1.99925,1.9993,367199999.0
2007-06-25 15:33:00,1.9993,1.9993,1.9991,1.9991,1345099979.0
2007-06-25 15:34:00,1.9991,1.9992,1.999,1.9991,835700007.0
2007-06-25 15:35:00,1.99905,1.9991,1.9988,1.9988,1406199996.0
2007-06-25 15:36:00,1.9988,1.999,1.99875,1.9989,1258399996.0
2007-06-25 15:37:00,1.9989,1.999,1.9989,1.99895,244399999.0
2007-06-25 15:38:00,1.99895,1.999,1.99895,1.999,272700000.0
2007-06-25 15:39:00,1.999,1.9991,1.999,1.999,1096400000.0
2007-06-25 15:40:00,1.999,1.99905,1.9989,1.999,1003499987.0
2007-06-25 15:41:00,1.999,1.9991,1.999,1.999,846200003.0
2007-06-25 15:42:00,1.999,1.9991,1.99895,1.999,332000000.0
2007-06-25 15:43:00,1.99895,1.9991,1.99895,1.99905,1127799997.0
2007-06-25 15:44:00,1.99905,1.9991,1.99895,1.999,1933500017.0
2007-06-25 15:45:00,1.999,1.9991,1.99895,1.999,901699992.0
2007-06-25 15:46:00,1.99895,1.9991,1.99895,1.99895,1527299991.0
2007-06-25 15:47:00,1.9991,1.9991,1.99895,1.9991,456700001.0
2007-06-25 15:48:00,1.99905,1.9991,1.99895,1.99905,241599999.0
2007-06-25 15:49:00,1.99905,1.99905,1.99895,1.999,1247200004.0
2007-06-25 15:50:00,1.999,1.9991,1.99895,1.99895,791699997.0
2007-06-25 15:51:00,1.999,1.9991,1.99895,1.999,715700003.0
2007-06-25 15:52:00,1.999,1.9991,1.999,1.9991,331300000.0
2007-06-25 15:53:00,1.9991,1.9991,1.9991,1.9991,36400000.0
2007-06-25 15:54:00,1.9991,1.9992,1.99905,1.99915,1087199997.0
2007-06-25 15:55:00,1.9991,1.9992,1.999,1.9991,1224300007.0
2007-06-25 15:56:00,1.99915,1.9993,1.9989,1.99895,1224300007.0
2007-06-25 15:57:00,1.99895,1.999,1.9988,1.9988,1413700005.0
2007-06-25 15:58:00,1.99885,1.999,1.9986,1.9987,925000004.0
2007-06-25 15:59:00,1.99875,1.9988,1.9984,1.9984,2146000013.0
2007-06-25 16:00:00,1.9983,1.9984,1.998,1.9982,1428100006.0
2007-06-25 16:01:00,1.9983,1.9988,1.9983,1.9987,1428100006.0
2007-06-25 16:02:00,1.9989,1.999,1.9987,1.9989,1428100006.0
2007-06-25 16:03:00,1.999,1.999,1.99885,1.9989,1428100006.0
2007-06-25 16:04:00,1.9989,1.9989,1.99855,1.9987,2044099997.0
2007-06-25 16:05:00,1.9986,1.9986,1.9985,1.9986,2055099992.0
2007-06-25 16:06:00,1.99865,1.99905,1.99865,1.99895,2055099992.0
2007-06-25 16:07:00,1.99895,1.999,1.99875,1.9988,1569300000.0
2007-06-25 16:08:00,1.9988,1.9988,1.9987,1.9988,349099996.0
2007-06-25 16:09:00,1.9988,1.9988,1.9988,1.9988,2070300000.0
2007-06-25 16:10:00,1.999,1.9992,1.9989,1.999,2070300000.0
2007-06-25 16:11:00,1.9989,1.9991,1.9989,1.999,599800001.0
2007-06-25 16:12:00,1.9992,1.9992,1.999,1.999,599800001.0
2007-06-25 16:13:00,1.9988,1.9988,1.9981,1.9981,1910899994.0
2007-06-25 16:14:00,1.9983,1.9985,1.9983,1.9983,1910899994.0
2007-06-25 16:15:00,1.9982,1.9983,1.9982,1.9982,50600002.0
2007-06-25 16:16:00,1.9983,1.99835,1.9983,1.99835,50600002.0
2007-06-25 16:17:00,1.99835,1.9984,1.99815,1.9982,1343300000.0
2007-06-25 16:18:00,1.99815,1.9984,1.99815,1.99835,1703300002.0
2007-06-25 16:19:00,1.99835,1.9986,1.99835,1.9985,1088999991.0
2007-06-25 16:20:00,1.9985,1.9986,1.9985,1.9985,1620999987.0
2007-06-25 16:21:00,1.9985,1.9986,1.99835,1.9984,1897799993.0
2007-06-25 16:22:00,1.9984,1.9986,1.99835,1.9984,1421200003.0
2007-06-25 16:23:00,1.9984,1.9986,1.99835,1.99845,1411399990.0
2007-06-25 16:24:00,1.9985,1.9987,1.99845,1.9986,1573799999.0
2007-06-25 16:25:00,1.9986,1.9986,1.9985,1.9985,843600004.0
2007-06-25 16:26:00,1.9985,1.99875,1.99845,1.99865,1519100002.0
2007-06-25 16:27:00,1.9986,1.9987,1.99855,1.9986,857900009.0
2007-06-25 16:28:00,1.9986,1.9987,1.9986,1.9987,233000000.0
2007-06-25 16:29:00,1.9987,1.9987,1.99855,1.9986,1589999990.0
2007-06-25 16:30:00,1.99855,1.9986,1.99855,1.9986,1264600006.0
2007-06-25 16:31:00,1.9986,1.9986,1.9985,1.9986,1432999995.0
2007-06-25 16:32:00,1.9986,1.9986,1.9984,1.9986,1026299996.0
2007-06-25 16:33:00,1.9986,1.9986,1.99825,1.99825,1375199996.0
2007-06-25 16:34:00,1.99825,1.9983,1.99805,1.9981,977799998.0
2007-06-25 16:35:00,1.9981,1.9981,1.9981,1.9981,208999994.0
2007-06-25 16:36:00,1.9979,1.998,1.9977,1.9977,448900001.0
2007-06-25 16:37:00,1.9978,1.9979,1.9977,1.9979,448900001.0
2007-06-25 16:38:00,1.9978,1.9978,1.9976,1.9977,448900001.0
2007-06-25 16:39:00,1.9978,1.9979,1.99775,1.9979,448900001.0
2007-06-25 16:40:00,1.9979,1.998,1.9978,1.9978,979299998.0
2007-06-25 16:41:00,1.9977,1.9977,1.9976,1.9977,1731600008.0
2007-06-25 16:42:00,1.9979,1.9979,1.9976,1.9977,1731600008.0
2007-06-25 16:43:00,1.9977,1.9977,1.9976,1.9977,1977800009.0
2007-06-25 16:44:00,1.9977,1.9978,1.9976,1.9978,1270999998.0
2007-06-25 16:45:00,1.9978,1.9979,1.9978,1.9978,923599998.0
2007-06-25 16:46:00,1.9978,1.998,1.99775,1.99775,982600004.0
2007-06-25 16:47:00,1.99775,1.9978,1.99765,1.9978,2142999983.0
2007-06-25 16:48:00,1.9978,1.9978,1.9974,1.9974,1576200002.0
2007-06-25 16:49:00,1.9972,1.9972,1.9966,1.9971,1570400004.0
2007-06-25 16:50:00,1.9972,1.9974,1.99715,1.9974,1570400004.0
2007-06-25 16:51:00,1.9972,1.9972,1.9971,1.9971,2063300002.0
2007-06-25 16:52:00,1.997,1.9971,1.99675,1.99705,2063300002.0
2007-06-25 16:53:00,1.997,1.9972,1.997,1.99715,1091000007.0
2007-06-25 16:54:00,1.9971,1.9972,1.997,1.9971,986200005.0
2007-06-25 16:55:00,1.9972,1.9976,1.9972,1.9975,986200005.0
2007-06-25 16:56:00,1.9974,1.9975,1.9972,1.9972,986200005.0
2007-06-25 16:57:00,1.9974,1.9975,1.9973,1.99735,986200005.0
2007-06-25 16:58:00,1.9972,1.9973,1.9966,1.9968,305900001.0
2007-06-25 16:59:00,1.9967,1.9969,1.9966,1.9966,305900001.0
2007-06-25 17:00:00,1.9965,1.9965,1.9962,1.9965,305900001.0
2007-06-25 17:01:00,1.9963,1.9964,1.9956,1.9957,305900001.0
2007-06-25 17:02:00,1.9958,1.9962,1.9957,1.9962,305900001.0
2007-06-25 17:03:00,1.9961,1.9964,1.9961,1.9961,305900001.0
2007-06-25 17:04:00,1.9962,1.9962,1.9959,1.9961,305900001.0
2007-06-25 17:05:00,1.996,1.9964,1.996,1.9963,305900001.0
2007-06-25 17:06:00,1.9964,1.9965,1.9964,1.9964,305900001.0
2007-06-25 17:07:00,1.9962,1.9963,1.9961,1.9962,305900001.0
2007-06-25 17:08:00,1.9964,1.9967,1.9964,1.99645,305900001.0
2007-06-25 17:09:00,1.99645,1.9965,1.9964,1.9965,575199997.0
2007-06-25 17:10:00,1.9965,1.9965,1.99625,1.99625,523600006.0
2007-06-25 17:11:00,1.9963,1.9963,1.99615,1.9962,987300001.0
2007-06-25 17:12:00,1.9962,1.9964,1.9962,1.9964,919099985.0
2007-06-25 17:13:00,1.9962,1.9963,1.996,1.9961,1195599996.0
2007-06-25 17:14:00,1.9961,1.9962,1.9959,1.996,1195599996.0
2007-06-25 17:15:00,1.9958,1.9958,1.9956,1.9957,1254099997.0
2007-06-25 17:16:00,1.9957,1.9961,1.9957,1.99585,1254099997.0
2007-06-25 17:17:00,1.9959,1.996,1.99585,1.9959,1062000005.0
2007-06-25 17:18:00,1.9959,1.996,1.9957,1.9959,849199999.0
2007-06-25 17:19:00,1.99585,1.996,1.99585,1.996,346299996.0
2007-06-25 17:20:00,1.996,1.9964,1.996,1.9964,1128799997.0
2007-06-25 17:21:00,1.9964,1.9964,1.99625,1.9964,2037899978.0
2007-06-25 17:22:00,1.9964,1.9965,1.99625,1.99635,1138300004.0
2007-06-25 17:23:00,1.9964,1.9965,1.99635,1.9964,1138000003.0
2007-06-25 17:24:00,1.9964,1.9965,1.9964,1.9964,297800000.0
2007-06-25 17:25:00,1.9963,1.9964,1.9962,1.9964,1808100001.0
2007-06-25 17:26:00,1.9965,1.9965,1.99625,1.9963,1808100001.0
2007-06-25 17:27:00,1.9963,1.9964,1.9962,1.9962,1131499996.0
2007-06-25 17:28:00,1.9961,1.9961,1.9961,1.9961,669599993.0
2007-06-25 17:29:00,1.9962,1.9965,1.99615,1.9965,669599993.0
2007-06-25 17:30:00,1.9965,1.9966,1.9963,1.9963,791100003.0
2007-06-25 17:31:00,1.9963,1.9967,1.9963,1.9967,1451199997.0
2007-06-25 17:32:00,1.9967,1.9967,1.9964,1.9964,1119800005.0
2007-06-25 17:33:00,1.9964,1.9964,1.996,1.9963,769400004.0
2007-06-25 17:34:00,1.9963,1.9966,1.9963,1.9964,1160399996.0
2007-06-25 17:35:00,1.9964,1.9968,1.9964,1.9967,1107699998.0
2007-06-25 17:36:00,1.9967,1.9967,1.99665,1.99665,674900011.0
2007-06-25 17:37:00,1.99675,1.9969,1.9967,1.9968,596900000.0
2007-06-25 17:38:00,1.9968,1.9969,1.99675,1.99675,773299997.0
2007-06-25 17:39:00,1.9967,1.9968,1.99655,1.9966,1038000008.0
2007-06-25 17:40:00,1.9966,1.9967,1.99655,1.99665,156800001.0
2007-06-25 17:41:00,1.9966,1.9968,1.99655,1.9967,1093099993.0
2007-06-25 17:42:00,1.9967,1.99685,1.99665,1.99665,759999995.0
2007-06-25 17:43:00,1.99665,1.99685,1.99665,1.9968,347600001.0
2007-06-25 17:44:00,1.99675,1.99675,1.9967,1.9967,256999998.0
2007-06-25 17:45:00,1.99665,1.99685,1.99665,1.9967,1287900005.0
2007-06-25 17:46:00,1.9967,1.99675,1.99665,1.99665,278500000.0
2007-06-25 17:47:00,1.99665,1.9967,1.9965,1.9967,721499991.0
2007-06-25 17:48:00,1.9967,1.9968,1.9967,1.9967,721099999.0
2007-06-25 17:49:00,1.9967,1.9967,1.9967,1.9967,231200000.0
2007-06-25 17:50:00,1.9967,1.9967,1.9965,1.9965,432500000.0
2007-06-25 17:51:00,1.9966,1.9966,1.9966,1.9966,190400000.0
2007-06-25 17:52:00,1.9966,1.9967,1.9966,1.9966,982799994.0
2007-06-25 17:53:00,1.9967,1.9967,1.9966,1.9966,594599993.0
2007-06-25 17:54:00,1.9966,1.9966,1.9965,1.9966,303199999.0
2007-06-25 17:55:00,1.9966,1.9966,1.9965,1.9965,69000000.0
2007-06-25 17:56:00,1.9965,1.9966,1.99635,1.9964,1408599996.0
2007-06-25 17:57:00,1.9964,1.9964,1.99615,1.9963,1948700007.0
2007-06-25 17:58:00,1.9963,1.9964,1.99595,1.99595,1228000000.0
2007-06-25 17:59:00,1.996,1.99605,1.99595,1.996,1696000019.0
2007-06-25 18:00:00,1.9961,1.9962,1.99605,1.9961,1438899994.0
2007-06-25 18:01:00,1.9961,1.99615,1.99605,1.99615,488199997.0
2007-06-25 18:02:00,1.99615,1.9964,1.9961,1.9964,878999990.0
2007-06-25 18:03:00,1.9964,1.9965,1.99625,1.9965,580900001.0
2007-06-25 18:04:00,1.9965,1.9965,1.9965,1.9965,246900000.0
2007-06-25 18:05:00,1.99645,1.9966,1.99645,1.9966,131900000.0
2007-06-25 18:06:00,1.9966,1.9966,1.9965,1.9965,483700005.0
2007-06-25 18:07:00,1.9965,1.9966,1.9964,1.9966,1615499999.0
2007-06-25 18:08:00,1.9966,1.9966,1.9966,1.9966,309600000.0
2007-06-25 18:09:00,1.9966,1.9967,1.9966,1.9967,448400000.0
2007-06-25 18:10:00,1.9967,1.9968,1.9966,1.9967,897899998.0
2007-06-25 18:11:00,1.9967,1.99735,1.99665,1.99735,1324499992.0
2007-06-25 18:12:00,1.99735,1.99735,1.99705,1.9971,949999996.0
2007-06-25 18:13:00,1.9971,1.9971,1.9971,1.9971,4000000.0
2007-06-25 18:14:00,1.99686,1.99695,1.99668,1.99695,196800001.0
2007-06-25 18:15:00,1.9971,1.9972,1.997,1.997,396300000.0
2007-06-25 18:16:00,1.997,1.99705,1.997,1.99705,126200000.0
2007-06-25 18:17:00,1.99705,1.9971,1.99695,1.997,291900001.0
2007-06-25 18:18:00,1.99705,1.9971,1.99695,1.997,182700000.0
2007-06-25 18:19:00,1.997,1.9971,1.9966,1.99665,733099999.0
2007-06-25 18:20:00,1.9966,1.9967,1.9966,1.99665,512399995.0
2007-06-25 18:21:00,1.99665,1.9969,1.9966,1.9969,1189399998.0
2007-06-25 18:22:00,1.9969,1.9969,1.9967,1.9967,389500004.0
2007-06-25 18:23:00,1.99675,1.9968,1.99675,1.9968,324400000.0
2007-06-25 18:24:00,1.9968,1.9968,1.9968,1.9968,52000000.0
2007-06-25 18:25:00,1.9968,1.9969,1.99665,1.9969,787099998.0
2007-06-25 18:26:00,1.9969,1.9971,1.99685,1.9971,320100003.0
2007-06-25 18:27:00,1.9971,1.9971,1.99705,1.9971,282200000.0
2007-06-25 18:28:00,1.9971,1.9973,1.9971,1.9973,1214799999.0
2007-06-25 18:29:00,1.9973,1.9973,1.99725,1.9973,28500000.0
2007-06-25 18:30:00,1.9973,1.9973,1.9973,1.9973,8800000.0
2007-06-25 18:31:00,1.9973,1.9973,1.9971,1.9972,415799997.0
2007-06-25 18:32:00,1.99715,1.9972,1.9971,1.9972,96500000.0
2007-06-25 18:33:00,1.9972,1.9972,1.9972,1.9972,237100000.0
2007-06-25 18:34:00,1.9972,1.9973,1.99715,1.9973,1026500002.0
2007-06-25 18:35:00,1.9972,1.9972,1.9972,1.9972,230300000.0
2007-06-25 18:36:00,1.9972,1.9972,1.9972,1.9972,85300000.0
2007-06-25 18:37:00,1.9972,1.9972,1.9971,1.9972,528299997.0
2007-06-25 18:38:00,1.9972,1.9972,1.9972,1.9972,6000000.0
2007-06-25 18:39:00,1.9972,1.9972,1.9971,1.9972,288499998.0
2007-06-25 18:40:00,1.9972,1.9972,1.9972,1.9972,6100000.0
2007-06-25 18:41:00,1.9972,1.99725,1.9972,1.9972,127000000.0
2007-06-25 18:42:00,1.9972,1.99725,1.9972,1.9972,188600000.0
2007-06-25 18:43:00,1.9972,1.99725,1.9972,1.9972,108000000.0
2007-06-25 18:44:00,1.9972,1.99725,1.99715,1.99715,77100000.0
2007-06-25 18:45:00,1.9972,1.99725,1.9972,1.99725,24900000.0
2007-06-25 18:46:00,1.9972,1.99725,1.9972,1.99725,48100000.0
2007-06-25 18:47:00,1.9973,1.9973,1.9972,1.9973,110299999.0
2007-06-25 18:48:00,1.9972,1.9973,1.9972,1.9973,25200000.0
2007-06-25 18:49:00,1.9973,1.9973,1.9972,1.9972,267800000.0
2007-06-25 18:50:00,1.9972,1.99725,1.99715,1.9972,292199998.0
2007-06-25 18:51:00,1.9972,1.99725,1.99715,1.99725,387099998.0
2007-06-25 18:52:00,1.9972,1.99725,1.99715,1.9972,162000000.0
2007-06-25 18:53:00,1.99715,1.9972,1.9971,1.9972,64900001.0
2007-06-25 18:54:00,1.9972,1.9972,1.99685,1.9969,1017499996.0
2007-06-25 18:55:00,1.9969,1.9969,1.9968,1.9968,455600000.0
2007-06-25 18:56:00,1.9969,1.9969,1.99675,1.9968,259100001.0
2007-06-25 18:57:00,1.9967,1.9968,1.9967,1.9967,1512199997.0
2007-06-25 18:58:00,1.9967,1.9968,1.9967,1.9968,65400000.0
2007-06-25 18:59:00,1.9968,1.9969,1.99675,1.99675,287900000.0
2007-06-25 19:00:00,1.9968,1.99705,1.99675,1.99705,275899996.0
2007-06-25 19:01:00,1.99705,1.9972,1.99705,1.99715,55100000.0
2007-06-25 19:02:00,1.9972,1.9972,1.9972,1.9972,30800000.0
2007-06-25 19:03:00,1.9972,1.9972,1.997,1.997,183200000.0
2007-06-25 19:04:00,1.997,1.9972,1.997,1.9972,166800000.0
2007-06-25 19:05:00,1.9972,1.9973,1.9972,1.9973,57200000.0
2007-06-25 19:06:00,1.9973,1.9973,1.9972,1.9972,193400000.0
2007-06-25 19:07:00,1.9972,1.9972,1.9972,1.9972,121200000.0
2007-06-25 19:08:00,1.9972,1.9973,1.9972,1.9973,79500000.0
2007-06-25 19:09:00,1.9973,1.9973,1.9972,1.9973,263399999.0
2007-06-25 19:10:00,1.99715,1.9972,1.99715,1.9972,142600001.0
2007-06-25 19:11:00,1.9972,1.99725,1.9972,1.99725,215500002.0
2007-06-25 19:12:00,1.99725,1.99725,1.99725,1.99725,3200000.0
2007-06-25 19:13:00,1.9969,1.9971,1.99687,1.99703,280000001.0
2007-06-25 19:14:00,1.9972,1.99725,1.9972,1.9972,148800000.0
2007-06-25 19:15:00,1.99725,1.9973,1.99715,1.9973,114199999.0
2007-06-25 19:16:00,1.9973,1.99735,1.9973,1.99735,99000001.0
2007-06-25 19:17:00,1.99735,1.99735,1.99725,1.99735,414000001.0
2007-06-25 19:18:00,1.9973,1.9975,1.9973,1.9975,238300001.0
2007-06-25 19:19:00,1.9975,1.9975,1.9974,1.9974,182800003.0
2007-06-25 19:20:00,1.9974,1.9977,1.9974,1.99765,548499996.0
2007-06-25 19:21:00,1.99765,1.9977,1.9975,1.9975,529400005.0
2007-06-25 19:22:00,1.9975,1.99755,1.99745,1.9975,323899999.0
2007-06-25 19:23:00,1.9975,1.99755,1.9975,1.99755,295499999.0
2007-06-25 19:24:00,1.99755,1.99755,1.99745,1.9975,465700002.0
2007-06-25 19:25:00,1.9975,1.9975,1.9975,1.9975,64400000.0
2007-06-25 19:26:00,1.9975,1.9976,1.9975,1.9976,691700001.0
2007-06-25 19:27:00,1.9976,1.9976,1.99755,1.9976,133800000.0
2007-06-25 19:28:00,1.9976,1.9976,1.99745,1.9975,276600001.0
2007-06-25 19:29:00,1.9975,1.99755,1.9974,1.99745,593000000.0
2007-06-25 19:30:00,1.99745,1.99745,1.99725,1.99725,284400000.0
2007-06-25 19:31:00,1.99735,1.99745,1.99725,1.99735,311200002.0
2007-06-25 19:32:00,1.99735,1.9975,1.99735,1.9974,235299999.0
2007-06-25 19:33:00,1.99735,1.9974,1.9973,1.9974,370700002.0
2007-06-25 19:34:00,1.9974,1.9974,1.9974,1.9974,2500000.0
2007-06-25 19:35:00,1.9974,1.9974,1.99735,1.9974,58100000.0
2007-06-25 19:36:00,1.9974,1.9975,1.99725,1.99735,1800500010.0
2007-06-25 19:37:00,1.99735,1.9975,1.99735,1.99745,102000000.0
2007-06-25 19:38:00,1.9975,1.9975,1.99735,1.99745,583599995.0
2007-06-25 19:39:00,1.9975,1.9975,1.99745,1.99745,9400000.0
2007-06-25 19:40:00,1.99745,1.9975,1.9974,1.9974,396199999.0
2007-06-25 19:41:00,1.9974,1.99755,1.9974,1.9975,971499996.0
2007-06-25 19:42:00,1.9975,1.9975,1.99745,1.9975,40000000.0
2007-06-25 19:43:00,1.99745,1.9977,1.99745,1.9976,388580000.0
2007-06-25 19:44:00,1.9976,1.9976,1.9976,1.9976,183300000.0
2007-06-25 19:45:00,1.9976,1.9976,1.9975,1.9975,408900001.0
2007-06-25 19:46:00,1.99745,1.9975,1.99735,1.9974,184600001.0
2007-06-25 19:47:00,1.9974,1.9974,1.9974,1.9974,8000000.0
2007-06-25 19:48:00,1.9974,1.9974,1.9973,1.9974,244900002.0
2007-06-25 19:49:00,1.9974,1.9974,1.9973,1.9974,100400000.0
2007-06-25 19:50:00,1.9974,1.9974,1.9973,1.9973,200399999.0
2007-06-25 19:51:00,1.9973,1.9974,1.9973,1.9974,163500000.0
2007-06-25 19:52:00,1.9974,1.9975,1.9974,1.9975,254700000.0
2007-06-25 19:53:00,1.9975,1.9975,1.9975,1.9975,80000000.0
2007-06-25 19:54:00,1.9975,1.9975,1.9972,1.9973,217799999.0
2007-06-25 19:55:00,1.9973,1.9975,1.9972,1.9975,1806000006.0
2007-06-25 19:56:00,1.9975,1.9976,1.9975,1.9975,906500001.0
2007-06-25 19:57:00,1.9975,1.9976,1.9975,1.9975,833299996.0
2007-06-25 19:58:00,1.9975,1.9975,1.99735,1.9974,455299999.0
2007-06-25 19:59:00,1.9975,1.9975,1.9975,1.9975,8000000.0
2007-06-25 20:00:00,1.9975,1.9975,1.9975,1.9975,234200000.0
2007-06-25 20:01:00,1.9975,1.9975,1.9975,1.9975,21100000.0
2007-06-25 20:02:00,1.9975,1.9975,1.9975,1.9975,24900000.0
2007-06-25 20:03:00,1.9975,1.9975,1.9975,1.9975,1900000.0
2007-06-25 20:04:00,1.9975,1.9975,1.9975,1.9975,10400000.0
2007-06-25 20:05:00,1.9975,1.9975,1.9975,1.9975,95500000.0
2007-06-25 20:06:00,1.9975,1.9975,1.9975,1.9975,69600000.0
2007-06-25 20:07:00,1.9975,1.9975,1.9975,1.9975,228900000.0
2007-06-25 20:08:00,1.9975,1.9975,1.9975,1.9975,98900000.0
2007-06-25 20:09:00,1.9975,1.9975,1.9975,1.9975,17200000.0
2007-06-25 20:10:00,1.99732,1.99732,1.99713,1.99718,19500000.0
2007-06-25 20:11:00,1.9975,1.9975,1.99735,1.99735,278700001.0
2007-06-25 20:12:00,1.9974,1.9976,1.99735,1.99745,220899998.0
2007-06-25 20:13:00,1.9975,1.9976,1.9974,1.9976,500000000.0
2007-06-25 20:14:00,1.9976,1.9976,1.99745,1.99755,543500002.0
2007-06-25 20:15:00,1.99755,1.9976,1.99755,1.9976,288900001.0
2007-06-25 20:16:00,1.99765,1.9977,1.9975,1.99755,404000000.0
2007-06-25 20:17:00,1.99755,1.9977,1.99755,1.9976,291200003.0
2007-06-25 20:18:00,1.9976,1.9976,1.9976,1.9976,29600000.0
2007-06-25 20:19:00,1.9976,1.9976,1.9976,1.9976,2400000.0
2007-06-25 20:20:00,1.9976,1.9976,1.9976,1.9976,24800000.0
2007-06-25 20:21:00,1.9976,1.9976,1.9975,1.99755,162099997.0
2007-06-25 20:22:00,1.9976,1.9977,1.99755,1.9977,334299997.0
2007-06-25 20:23:00,1.99737,1.99751,1.99731,1.99743,561099986.0
2007-06-25 20:24:00,1.9977,1.9977,1.9977,1.9977,59200000.0
2007-06-25 20:25:00,1.9977,1.9977,1.9974,1.9974,1547899998.0
2007-06-25 20:26:00,1.9974,1.9976,1.9974,1.9975,1094800005.0
2007-06-25 20:27:00,1.9975,1.9975,1.9974,1.99745,429699999.0
2007-06-25 20:28:00,1.9975,1.9975,1.9975,1.9975,14800000.0
2007-06-25 20:29:00,1.9975,1.9975,1.9974,1.9974,266500000.0
2007-06-25 20:30:00,1.9974,1.9974,1.9974,1.9974,252100003.0
2007-06-25 20:31:00,1.9974,1.9975,1.99735,1.99735,374400001.0
2007-06-25 20:32:00,1.9974,1.9974,1.9974,1.9974,117300000.0
2007-06-25 20:33:00,1.9974,1.9974,1.9974,1.9974,102600000.0
2007-06-25 20:34:00,1.9974,1.9976,1.99725,1.99745,890499992.0
2007-06-25 20:35:00,1.99745,1.9978,1.99745,1.9978,475599996.0
2007-06-25 20:36:00,1.9978,1.9978,1.9976,1.9978,562099999.0
2007-06-25 20:37:00,1.9978,1.9978,1.9977,1.9978,391500002.0
2007-06-25 20:38:00,1.9978,1.9979,1.9977,1.9979,691800000.0
2007-06-25 20:39:00,1.9979,1.9979,1.9979,1.9979,801100000.0
2007-06-25 20:40:00,1.9981,1.9981,1.9979,1.998,423000000.0
2007-06-25 20:41:00,1.998,1.9982,1.998,1.998,863699999.0
2007-06-25 20:42:00,1.998,1.998,1.9978,1.998,835399999.0
2007-06-25 20:43:00,1.998,1.9981,1.998,1.9981,1128699990.0
2007-06-25 20:44:00,1.9981,1.9982,1.998,1.9981,1397600000.0
2007-06-25 20:45:00,1.9981,1.9982,1.998,1.99805,1089799997.0
2007-06-25 20:46:00,1.9981,1.9983,1.99805,1.9982,281300001.0
2007-06-25 20:47:00,1.9981,1.9981,1.9981,1.9981,833499997.0
2007-06-25 20:48:00,1.9982,1.9984,1.9982,1.9984,833499997.0
2007-06-25 20:49:00,1.9984,1.9984,1.9983,1.9984,47400001.0
2007-06-25 20:50:00,1.9984,1.9984,1.99825,1.9983,1105000003.0
2007-06-25 20:51:00,1.99825,1.9988,1.99815,1.99855,1441400006.0
2007-06-25 20:52:00,1.9986,1.9987,1.9984,1.9984,1289100004.0
2007-06-25 20:53:00,1.9984,1.9986,1.9983,1.9985,1289100004.0
2007-06-25 20:54:00,1.9985,1.9986,1.9984,1.9986,470500000.0
2007-06-25 20:55:00,1.9986,1.9986,1.9985,1.9985,509400005.0
2007-06-25 20:56:00,1.9985,1.99865,1.99835,1.99835,1692700004.0
2007-06-25 20:57:00,1.9984,1.9985,1.9984,1.9985,1129500004.0
2007-06-25 20:58:00,1.9985,1.9986,1.9985,1.9986,503400000.0
2007-06-25 20:59:00,1.9986,1.9987,1.9985,1.9986,921499999.0
2007-06-25 21:00:00,1.9986,1.9987,1.99845,1.9985,838300000.0
2007-06-25 21:01:00,1.9985,1.9986,1.99845,1.9986,1102900008.0
2007-06-25 21:02:00,1.9986,1.99875,1.9983,1.9986,951500005.0
2007-06-25 21:03:00,1.9986,1.9987,1.9986,1.9987,1147299996.0
2007-06-25 21:04:00,1.9987,1.9989,1.9987,1.9988,247500000.0
2007-06-25 21:05:00,1.9988,1.9988,1.9988,1.9988,56800000.0
2007-06-25 21:06:00,1.9988,1.9988,1.9988,1.9988,15300000.0
2007-06-25 21:07:00,1.9988,1.9988,1.99855,1.9986,668600006.0
2007-06-25 21:08:00,1.9986,1.9987,1.9986,1.9987,170200000.0
2007-06-25 21:09:00,1.9987,1.9987,1.9987,1.9987,3200000.0
2007-06-25 21:10:00,1.9987,1.9987,1.9987,1.9987,3200000.0
2007-06-25 21:11:00,1.9987,1.9989,1.9987,1.9989,117700000.0
2007-06-25 21:12:00,1.9989,1.9989,1.9987,1.9987,461000000.0
2007-06-25 21:13:00,1.9987,1.9988,1.9987,1.9987,746000002.0
2007-06-25 21:14:00,1.9987,1.9988,1.99865,1.9988,746899995.0
2007-06-25 21:15:00,1.9988,1.9989,1.9988,1.9988,509299999.0
2007-06-25 21:16:00,1.99875,1.9989,1.9987,1.9989,575399998.0
2007-06-25 21:17:00,1.9988,1.9988,1.99865,1.9987,399699999.0
2007-06-25 21:18:00,1.9987,1.9988,1.99865,1.99865,1157800005.0
2007-06-25 21:19:00,1.99865,1.9987,1.99865,1.9987,187600001.0
2007-06-25 21:20:00,1.9987,1.9987,1.9987,1.9987,54300000.0
2007-06-25 21:21:00,1.9987,1.9987,1.9986,1.9987,13400000.0
2007-06-25 21:22:00,1.9987,1.9987,1.99855,1.9987,306499999.0
2007-06-25 21:23:00,1.9987,1.9987,1.9986,1.9986,124600001.0
2007-06-25 21:24:00,1.9986,1.9986,1.9985,1.9985,341999998.0
2007-06-25 21:25:00,1.9985,1.9985,1.9982,1.9984,1608700001.0
2007-06-25 21:26:00,1.9984,1.9984,1.99835,1.9984,427100001.0
2007-06-25 21:27:00,1.9984,1.9984,1.9984,1.9984,111400000.0
2007-06-25 21:28:00,1.9984,1.99845,1.99835,1.9984,652300000.0
2007-06-25 21:29:00,1.99835,1.9986,1.99835,1.9986,426199996.0
2007-06-25 21:30:00,1.9986,1.9987,1.9986,1.9987,528399999.0
2007-06-25 21:31:00,1.9987,1.9987,1.9984,1.9985,2102999979.0
2007-06-25 21:32:00,1.9985,1.9985,1.99835,1.9984,927000004.0
2007-06-25 21:33:00,1.9984,1.9984,1.99815,1.9982,588000000.0
2007-06-25 21:34:00,1.9982,1.9982,1.998,1.9981,1021300004.0
2007-06-25 21:35:00,1.9981,1.9981,1.9981,1.9981,111000000.0
2007-06-25 21:36:00,1.99825,1.99825,1.99785,1.9979,851799999.0
2007-06-25 21:37:00,1.9979,1.998,1.99785,1.9979,294000001.0
2007-06-25 21:38:00,1.9979,1.998,1.99785,1.99795,465700003.0
2007-06-25 21:39:00,1.9979,1.9979,1.99785,1.9979,158700000.0
2007-06-25 21:40:00,1.9979,1.9979,1.9977,1.9978,460500000.0
2007-06-25 21:41:00,1.9978,1.99785,1.9978,1.9978,338600000.0
2007-06-25 21:42:00,1.99775,1.99775,1.99765,1.9977,470499997.0
2007-06-25 21:43:00,1.9977,1.99795,1.9977,1.9978,784300003.0
2007-06-25 21:44:00,1.9978,1.99785,1.9978,1.9978,127300000.0
2007-06-25 21:45:00,1.9978,1.998,1.9978,1.9979,255400000.0
2007-06-25 21:46:00,1.9979,1.9979,1.9979,1.9979,17600000.0
2007-06-25 21:47:00,1.9979,1.9979,1.99765,1.9979,346300002.0
2007-06-25 21:48:00,1.9979,1.99805,1.99765,1.99765,1093100001.0
2007-06-25 21:49:00,1.99765,1.9978,1.99765,1.99775,130200000.0
2007-06-25 21:50:00,1.9978,1.9978,1.9978,1.9978,700000.0
2007-06-25 21:51:00,1.9978,1.9978,1.99775,1.99775,8100000.0
2007-06-25 21:52:00,1.9977,1.9978,1.9977,1.9978,99399999.0
2007-06-25 21:53:00,1.9978,1.99785,1.9978,1.99785,68400000.0
2007-06-25 21:54:00,1.99785,1.99785,1.9978,1.99785,163600000.0
2007-06-25 21:55:00,1.9979,1.998,1.9978,1.998,491299999.0
2007-06-25 21:56:00,1.998,1.998,1.998,1.998,247300000.0
2007-06-25 21:57:00,1.998,1.998,1.998,1.998,60700000.0
2007-06-25 21:58:00,1.998,1.998,1.9978,1.9978,437200002.0
2007-06-25 21:59:00,1.99775,1.9978,1.9975,1.9975,697199995.0
2007-06-25 22:00:00,1.9975,1.99755,1.9975,1.99755,596000000.0
2007-06-25 22:01:00,1.99755,1.9976,1.99745,1.9976,40900000.0
2007-06-25 22:02:00,1.9976,1.9976,1.9975,1.9975,79100000.0
2007-06-25 22:03:00,1.9975,1.9975,1.99745,1.9975,116500000.0
2007-06-25 22:04:00,1.9975,1.99755,1.99745,1.99745,202700001.0
2007-06-25 22:05:00,1.99745,1.99755,1.99745,1.99755,85400000.0
2007-06-25 22:06:00,1.99755,1.99755,1.99745,1.9975,62400000.0
2007-06-25 22:07:00,1.9975,1.9975,1.9975,1.9975,93200000.0
2007-06-25 22:08:00,1.9975,1.9978,1.9975,1.9976,763200000.0
2007-06-25 22:09:00,1.9976,1.99765,1.9976,1.99765,912800001.0
2007-06-25 22:10:00,1.9976,1.99765,1.9975,1.99765,624299998.0
2007-06-25 22:11:00,1.99765,1.9977,1.9975,1.9976,405000000.0
2007-06-25 22:12:00,1.99755,1.9976,1.99755,1.99755,586800000.0
2007-06-25 22:13:00,1.9976,1.9978,1.99745,1.99755,231200001.0
2007-06-25 22:14:00,1.99755,1.9976,1.99755,1.9976,145500000.0
2007-06-25 22:15:00,1.9976,1.9977,1.9976,1.9977,85500000.0
2007-06-25 22:16:00,1.9977,1.9977,1.9977,1.9977,127600000.0
2007-06-25 22:17:00,1.9977,1.9978,1.9976,1.9977,259800000.0
2007-06-25 22:18:00,1.9977,1.9977,1.9976,1.9977,2010099946.0
2007-06-25 22:19:00,1.9976,1.9978,1.9976,1.9976,611099992.0
2007-06-25 22:20:00,1.9976,1.9976,1.9975,1.99755,165100000.0
2007-06-25 22:21:00,1.9976,1.9976,1.9976,1.9976,150800000.0
2007-06-25 22:22:00,1.9976,1.9976,1.9976,1.9976,125200000.0
2007-06-25 22:23:00,1.9976,1.9976,1.9976,1.9976,16800000.0
2007-06-25 22:24:00,1.9976,1.9976,1.9976,1.9976,34400000.0
2007-06-25 22:25:00,1.9976,1.9976,1.9976,1.9976,158400000.0
2007-06-25 22:26:00,1.9976,1.9976,1.9975,1.9976,231199994.0
2007-06-25 22:27:00,1.9976,1.9976,1.9976,1.9976,37200000.0
2007-06-25 22:28:00,1.9976,1.9976,1.9976,1.9976,1000000.0
2007-06-25 22:29:00,1.99736,1.9974,1.99727,1.99733,146799998.0
2007-06-25 22:30:00,1.9975,1.9977,1.9974,1.9975,831100011.0
2007-06-25 22:31:00,1.99755,1.9976,1.9975,1.99755,791600009.0
2007-06-25 22:32:00,1.9976,1.9976,1.9975,1.9976,53500000.0
2007-06-25 22:33:00,1.99747,1.99749,1.99732,1.99732,284800003.0
2007-06-25 22:34:00,1.9976,1.9976,1.9976,1.9976,19900000.0
2007-06-25 22:35:00,1.99741,1.99749,1.9973,1.99745,190000004.0
2007-06-25 22:36:00,1.9975,1.9975,1.9975,1.9975,138700004.0
2007-06-25 22:37:00,1.9975,1.9976,1.9974,1.9974,371399998.0
2007-06-25 22:38:00,1.9974,1.9974,1.9973,1.9973,183299999.0
2007-06-25 22:39:00,1.9973,1.9975,1.9973,1.9975,76400000.0
2007-06-25 22:40:00,1.9975,1.9975,1.9975,1.9975,17800000.0
2007-06-25 22:41:00,1.9975,1.9975,1.9975,1.9975,52400000.0
2007-06-25 22:42:00,1.9975,1.9975,1.9974,1.9975,198900006.0
2007-06-25 22:43:00,1.9975,1.9976,1.9974,1.9975,304500000.0
2007-06-25 22:44:00,1.9975,1.9975,1.9974,1.9975,19900000.0
2007-06-25 22:45:00,1.99731,1.99731,1.997,1.99712,216299995.0
2007-06-25 22:46:00,1.9975,1.9976,1.9974,1.9975,45900000.0
2007-06-25 22:47:00,1.9975,1.9975,1.9975,1.9975,17300000.0
2007-06-25 22:48:00,1.9975,1.9975,1.9975,1.9975,4400000.0
2007-06-25 22:49:00,1.9975,1.9975,1.9975,1.9975,96000000.0
2007-06-25 22:50:00,1.9975,1.9975,1.9975,1.9975,19200000.0
2007-06-25 22:51:00,1.9975,1.9976,1.99745,1.9976,79700000.0
2007-06-25 22:52:00,1.9976,1.9977,1.9976,1.9976,40200000.0
2007-06-25 22:53:00,1.9974,1.99745,1.9973,1.99739,20900000.0
2007-06-25 22:54:00,1.9976,1.9977,1.9976,1.9977,14800000.0
2007-06-25 22:55:00,1.99752,1.99761,1.9974,1.99742,304600006.0
2007-06-25 22:56:00,1.9977,1.9978,1.9977,1.9978,180200000.0
2007-06-25 22:57:00,1.9978,1.9978,1.9977,1.9978,68100001.0
2007-06-25 22:58:00,1.9978,1.9978,1.9977,1.9978,148500000.0
2007-06-25 22:59:00,1.9978,1.9978,1.9975,1.9976,267399999.0
2007-06-25 23:00:00,1.9976,1.9977,1.9976,1.9977,130600000.0
2007-06-25 23:01:00,1.9976,1.99761,1.99757,1.99757,51000000.0
2007-06-25 23:02:00,1.9977,1.9977,1.9977,1.9977,15800000.0
2007-06-25 23:03:00,1.9977,1.9977,1.9977,1.9977,8700000.0
2007-06-25 23:04:00,1.99755,1.9976,1.99744,1.99747,78200000.0
2007-06-25 23:05:00,1.9977,1.9977,1.9977,1.9977,4800000.0
2007-06-25 23:06:00,1.9977,1.9978,1.9977,1.9977,62000000.0
2007-06-25 23:07:00,1.9977,1.9977,1.9977,1.9977,36599998.0
2007-06-25 23:08:00,1.9977,1.9977,1.9977,1.9977,85799998.0
2007-06-25 23:09:00,1.9977,1.9977,1.9977,1.9977,12700000.0
2007-06-25 23:10:00,1.9977,1.9978,1.9977,1.9978,103600002.0
2007-06-25 23:11:00,1.9978,1.9978,1.9978,1.9978,25600000.0
2007-06-25 23:12:00,1.9978,1.9978,1.9976,1.9976,66700000.0
2007-06-25 23:13:00,1.9976,1.9977,1.9976,1.9977,148100002.0
2007-06-25 23:14:00,1.9977,1.9977,1.9977,1.9977,12800000.0
2007-06-25 23:15:00,1.9977,1.9978,1.9977,1.9978,55500001.0
2007-06-25 23:16:00,1.9978,1.9978,1.9978,1.9978,41200000.0
2007-06-25 23:17:00,1.9978,1.998,1.9978,1.998,122800000.0
2007-06-25 23:18:00,1.9979,1.998,1.9979,1.998,34200000.0
2007-06-25 23:19:00,1.99778,1.99783,1.99778,1.99779,70800000.0
2007-06-25 23:20:00,1.998,1.998,1.9978,1.9978,63400001.0
2007-06-25 23:21:00,1.9978,1.9978,1.9978,1.9978,71100000.0
2007-06-25 23:22:00,1.99756,1.99762,1.99754,1.99754,38800000.0
2007-06-25 23:23:00,1.9978,1.9978,1.9978,1.9978,6400000.0
2007-06-25 23:24:00,1.9978,1.9978,1.9977,1.9977,60900000.0
2007-06-25 23:25:00,1.9977,1.9977,1.9977,1.9977,23000000.0
2007-06-25 23:26:00,1.9977,1.9977,1.99765,1.9977,64900000.0
2007-06-25 23:27:00,1.9977,1.9979,1.9977,1.9978,668100019.0
2007-06-25 23:28:00,1.9977,1.9978,1.9977,1.9978,303600011.0
2007-06-25 23:29:00,1.9978,1.9978,1.9978,1.9978,483600003.0
2007-06-25 23:30:00,1.9978,1.9978,1.9978,1.9978,146900000.0
2007-06-25 23:31:00,1.9978,1.9978,1.9978,1.9978,24600000.0
2007-06-25 23:32:00,1.9978,1.9978,1.9978,1.9978,26600000.0
2007-06-25 23:33:00,1.9977,1.99775,1.99762,1.99762,514400000.0
2007-06-25 23:34:00,1.9978,1.9978,1.9978,1.9978,104700001.0
2007-06-25 23:35:00,1.9978,1.9978,1.9978,1.9978,103600000.0
2007-06-25 23:36:00,1.9978,1.9978,1.9978,1.9978,41499999.0
2007-06-25 23:37:00,1.99763,1.99763,1.99742,1.99755,34300000.0
2007-06-25 23:38:00,1.99763,1.9977,1.99763,1.99769,60499998.0
2007-06-25 23:39:00,1.9978,1.9978,1.9978,1.9978,17799999.0
2007-06-25 23:40:00,1.9978,1.998,1.9977,1.9978,337900001.0
2007-06-25 23:41:00,1.9978,1.9978,1.9977,1.9978,182499995.0
2007-06-25 23:42:00,1.9978,1.9978,1.9977,1.9977,36299999.0
2007-06-25 23:43:00,1.9977,1.9977,1.9977,1.9977,81499995.0
2007-06-25 23:44:00,1.9977,1.9977,1.99765,1.99765,36500000.0
2007-06-25 23:45:00,1.99745,1.99755,1.99745,1.99755,7200000.0
2007-06-25 23:46:00,1.9977,1.9977,1.9977,1.9977,20700000.0
2007-06-25 23:47:00,1.9977,1.9977,1.99755,1.99755,72399999.0
2007-06-25 23:48:00,1.99738,1.99753,1.99738,1.99753,54299999.0
2007-06-25 23:49:00,1.99742,1.99746,1.99738,1.99741,65799998.0
2007-06-25 23:50:00,1.99746,1.99749,1.9974,1.99749,35200000.0
2007-06-25 23:51:00,1.99755,1.99755,1.99755,1.99755,7800000.0
2007-06-25 23:52:00,1.9977,1.9977,1.9977,1.9977,70199998.0
2007-06-25 23:53:00,1.99753,1.99757,1.99743,1.99743,91199999.0
2007-06-25 23:54:00,1.9977,1.9978,1.9977,1.9978,27100001.0
2007-06-25 23:55:00,1.99767,1.99767,1.99754,1.99767,233800001.0
2007-06-25 23:56:00,1.9978,1.9978,1.9978,1.9978,124900002.0
2007-06-25 23:57:00,1.9978,1.9979,1.9978,1.9979,257500002.0
2007-06-25 23:58:00,1.9979,1.998,1.9977,1.9978,472800004.0
2007-06-25 23:59:00,1.99755,1.9976,1.99744,1.99755,83600000.0
2007-06-26 00:00:00,1.99765,1.99769,1.99755,1.99759,30400000.0
2007-06-26 00:01:00,1.9978,1.9978,1.9977,1.9977,71200000.0
2007-06-26 00:02:00,1.9977,1.9977,1.9977,1.9977,41200000.0
2007-06-26 00:03:00,1.9977,1.9977,1.9977,1.9977,30800000.0
2007-06-26 00:04:00,1.9973,1.99762,1.9973,1.99742,304299998.0
2007-06-26 00:05:00,1.9977,1.9977,1.9977,1.9977,14000000.0
2007-06-26 00:06:00,1.9977,1.9977,1.9976,1.9976,42599998.0
2007-06-26 00:07:00,1.99766,1.99766,1.99743,1.99766,101099996.0
2007-06-26 00:08:00,1.9977,1.9977,1.9976,1.9977,86799999.0
2007-06-26 00:09:00,1.9977,1.9977,1.9977,1.9977,57599999.0
2007-06-26 00:10:00,1.9977,1.9978,1.9977,1.9978,132400001.0
2007-06-26 00:11:00,1.9978,1.9978,1.99755,1.9976,221599999.0
2007-06-26 00:12:00,1.9977,1.9977,1.99755,1.99755,132100003.0
2007-06-26 00:13:00,1.9976,1.9978,1.9976,1.9978,406799995.0
2007-06-26 00:14:00,1.9978,1.9979,1.9978,1.9979,69899998.0
2007-06-26 00:15:00,1.9979,1.99795,1.9979,1.9979,60599998.0
2007-06-26 00:16:00,1.998,1.9981,1.9979,1.998,432300004.0
2007-06-26 00:17:00,1.998,1.998,1.998,1.998,150599997.0
2007-06-26 00:18:00,1.99786,1.99786,1.9977,1.99773,118400000.0
2007-06-26 00:19:00,1.99791,1.99797,1.99785,1.99797,119699999.0
2007-06-26 00:20:00,1.99796,1.99796,1.99792,1.99792,117099998.0
2007-06-26 00:21:00,1.99785,1.99785,1.99773,1.9978,90700000.0
2007-06-26 00:22:00,1.9981,1.9981,1.9981,1.9981,73399999.0
2007-06-26 00:23:00,1.9981,1.9981,1.998,1.998,130599998.0
2007-06-26 00:24:00,1.99781,1.99786,1.99778,1.99786,107900003.0
2007-06-26 00:25:00,1.99784,1.99786,1.99784,1.99786,20600000.0
2007-06-26 00:26:00,1.998,1.998,1.998,1.998,20000000.0
2007-06-26 00:27:00,1.998,1.998,1.998,1.998,89099996.0
2007-06-26 00:28:00,1.998,1.99815,1.998,1.9981,537500008.0
2007-06-26 00:29:00,1.99815,1.99815,1.99815,1.99815,3900000.0
2007-06-26 00:30:00,1.99825,1.9983,1.99825,1.9983,138400001.0
2007-06-26 00:31:00,1.9983,1.9983,1.9983,1.9983,69400001.0
2007-06-26 00:32:00,1.9981,1.9982,1.99806,1.9982,20200000.0
2007-06-26 00:33:00,1.99818,1.99824,1.99813,1.9982,173200000.0
2007-06-26 00:34:00,1.99819,1.99826,1.99813,1.99822,498300001.0
2007-06-26 00:35:00,1.99813,1.99826,1.99813,1.99821,84200000.0
2007-06-26 00:36:00,1.9983,1.9983,1.9983,1.9983,60700001.0
2007-06-26 00:37:00,1.9983,1.9983,1.9983,1.9983,20200001.0
2007-06-26 00:38:00,1.9984,1.9984,1.9983,1.9983,47500000.0
2007-06-26 00:39:00,1.99825,1.99828,1.99813,1.9982,349499999.0
2007-06-26 00:40:00,1.9982,1.9982,1.9982,1.9982,10800000.0
2007-06-26 00:41:00,1.9982,1.99824,1.99806,1.99824,112299999.0
2007-06-26 00:42:00,1.9983,1.9983,1.99805,1.99805,114100000.0
2007-06-26 00:43:00,1.99788,1.99799,1.99775,1.99795,154600001.0
2007-06-26 00:44:00,1.9982,1.9982,1.998,1.998,74100000.0
2007-06-26 00:45:00,1.99805,1.9982,1.99765,1.99775,228300001.0
2007-06-26 00:46:00,1.99761,1.99779,1.99753,1.99753,53400001.0
2007-06-26 00:47:00,1.9978,1.99795,1.9978,1.9978,108700000.0
2007-06-26 00:48:00,1.9978,1.99795,1.9978,1.9979,219700002.0
2007-06-26 00:49:00,1.9979,1.9979,1.9979,1.9979,15200000.0
2007-06-26 00:50:00,1.99771,1.9978,1.99769,1.99772,670599991.0
2007-06-26 00:51:00,1.9978,1.9978,1.9978,1.9978,25500000.0
2007-06-26 00:52:00,1.9979,1.9979,1.9979,1.9979,34400000.0
2007-06-26 00:53:00,1.99765,1.99765,1.99757,1.99765,86700002.0
2007-06-26 00:54:00,1.99749,1.99771,1.99749,1.99768,178200003.0
2007-06-26 00:55:00,1.9978,1.9978,1.9978,1.9978,36800000.0
2007-06-26 00:56:00,1.9978,1.9978,1.9978,1.9978,4800000.0
2007-06-26 00:57:00,1.9978,1.9978,1.9978,1.9978,24000000.0
2007-06-26 00:58:00,1.9978,1.99785,1.9978,1.99785,30400000.0
2007-06-26 00:59:00,1.99785,1.9979,1.99785,1.9979,16800000.0
2007-06-26 01:00:00,1.9979,1.99795,1.9979,1.9979,86700000.0
2007-06-26 01:01:00,1.9979,1.9979,1.9979,1.9979,2400000.0
2007-06-26 01:02:00,1.9979,1.9979,1.9979,1.9979,2600000.0
2007-06-26 01:03:00,1.9979,1.9979,1.9979,1.9979,2400000.0
2007-06-26 01:04:00,1.9979,1.9979,1.9979,1.9979,5000000.0
2007-06-26 01:05:00,1.9979,1.9979,1.99785,1.99785,28400000.0
2007-06-26 01:06:00,1.9979,1.9979,1.9979,1.9979,6400000.0
2007-06-26 01:07:00,1.9979,1.998,1.9979,1.998,213100000.0
2007-06-26 01:08:00,1.998,1.9981,1.99795,1.9981,168799999.0
2007-06-26 01:09:00,1.9981,1.9983,1.9981,1.9982,565800005.0
2007-06-26 01:10:00,1.9982,1.9982,1.9981,1.9981,59000000.0
2007-06-26 01:11:00,1.9981,1.9981,1.99785,1.99785,97700000.0
2007-06-26 01:12:00,1.998,1.998,1.998,1.998,60300000.0
2007-06-26 01:13:00,1.99805,1.9981,1.99805,1.9981,390300001.0
2007-06-26 01:14:00,1.9981,1.9981,1.9981,1.9981,137199995.0
2007-06-26 01:15:00,1.9981,1.9981,1.99785,1.9979,374699998.0
2007-06-26 01:16:00,1.99783,1.99786,1.99767,1.99786,190200002.0
2007-06-26 01:17:00,1.9979,1.9979,1.9979,1.9979,181000005.0
2007-06-26 01:18:00,1.9979,1.9979,1.9979,1.9979,64599998.0
2007-06-26 01:19:00,1.9979,1.9979,1.9979,1.9979,32200001.0
2007-06-26 01:20:00,1.9979,1.9979,1.9979,1.9979,28200001.0
2007-06-26 01:21:00,1.99788,1.99788,1.99759,1.99769,207100000.0
2007-06-26 01:22:00,1.9979,1.9979,1.9979,1.9979,183899996.0
2007-06-26 01:23:00,1.9979,1.9979,1.9979,1.9979,11200000.0
2007-06-26 01:24:00,1.9979,1.9979,1.9979,1.9979,153199997.0
2007-06-26 01:25:00,1.9979,1.9979,1.9979,1.9979,83500000.0
2007-06-26 01:26:00,1.9979,1.998,1.9979,1.9979,408299994.0
2007-06-26 01:27:00,1.9979,1.998,1.9979,1.9979,285599992.0
2007-06-26 01:28:00,1.9979,1.9979,1.99785,1.9979,210699992.0
2007-06-26 01:29:00,1.9979,1.998,1.9979,1.998,140799995.0
2007-06-26 01:30:00,1.998,1.998,1.998,1.998,44300000.0
2007-06-26 01:31:00,1.998,1.998,1.998,1.998,58400001.0
2007-06-26 01:32:00,1.998,1.998,1.998,1.998,17700000.0
2007-06-26 01:33:00,1.9979,1.9979,1.99768,1.9977,145799999.0
2007-06-26 01:34:00,1.998,1.998,1.998,1.998,900000.0
2007-06-26 01:35:00,1.9979,1.9979,1.9979,1.9979,32799999.0
2007-06-26 01:36:00,1.9979,1.9979,1.99785,1.99785,99799997.0
2007-06-26 01:37:00,1.998,1.998,1.99785,1.9979,89800000.0
2007-06-26 01:38:00,1.9979,1.9979,1.9979,1.9979,32599998.0
2007-06-26 01:39:00,1.9979,1.998,1.9979,1.9979,86800000.0
2007-06-26 01:40:00,1.998,1.998,1.9979,1.9979,234099995.0
2007-06-26 01:41:00,1.9979,1.9979,1.9979,1.9979,33999999.0
2007-06-26 01:42:00,1.9979,1.9979,1.99785,1.9979,216900001.0
2007-06-26 01:43:00,1.99776,1.99781,1.99769,1.99781,33600000.0
2007-06-26 01:44:00,1.9978,1.9978,1.99777,1.99777,58000000.0
2007-06-26 01:45:00,1.9979,1.998,1.9979,1.998,30900000.0
2007-06-26 01:46:00,1.998,1.998,1.99755,1.99775,153100000.0
2007-06-26 01:47:00,1.99775,1.9978,1.99775,1.9978,16800000.0
2007-06-26 01:48:00,1.9978,1.9979,1.9978,1.9979,161500000.0
2007-06-26 01:49:00,1.9979,1.9979,1.9979,1.9979,300000.0
2007-06-26 01:50:00,1.9978,1.9978,1.9978,1.9978,21000000.0
2007-06-26 01:51:00,1.99755,1.99764,1.99755,1.99757,97999996.0
2007-06-26 01:52:00,1.9978,1.9978,1.9978,1.9978,10400000.0
2007-06-26 01:53:00,1.9978,1.9979,1.9978,1.9979,248899997.0
2007-06-26 01:54:00,1.9978,1.9979,1.9978,1.9979,19800000.0
2007-06-26 01:55:00,1.9978,1.9979,1.9978,1.9979,19800000.0
2007-06-26 01:56:00,1.9978,1.9979,1.9978,1.9979,24100000.0
2007-06-26 01:57:00,1.9978,1.9979,1.9978,1.9979,342400002.0
2007-06-26 01:58:00,1.9979,1.9979,1.9979,1.9979,94600003.0
2007-06-26 01:59:00,1.998,1.998,1.998,1.998,74699999.0
2007-06-26 02:00:00,1.998,1.998,1.998,1.998,312900001.0
2007-06-26 02:01:00,1.998,1.9981,1.998,1.9981,314799998.0
2007-06-26 02:02:00,1.9981,1.9981,1.99805,1.99805,141800000.0
2007-06-26 02:03:00,1.998,1.9982,1.998,1.9982,175999997.0
2007-06-26 02:04:00,1.9981,1.9981,1.99805,1.99805,267300007.0
2007-06-26 02:05:00,1.99805,1.99805,1.998,1.998,135099997.0
2007-06-26 02:06:00,1.9981,1.9981,1.9981,1.9981,105199997.0
2007-06-26 02:07:00,1.9981,1.9981,1.9981,1.9981,92700000.0
2007-06-26 02:08:00,1.9981,1.9981,1.9981,1.9981,89999997.0
2007-06-26 02:09:00,1.9981,1.9981,1.9981,1.9981,21500000.0
2007-06-26 02:10:00,1.9981,1.9981,1.9981,1.9981,137600000.0
2007-06-26 02:11:00,1.9981,1.9982,1.9981,1.9981,206599995.0
2007-06-26 02:12:00,1.9982,1.9982,1.9981,1.9981,302799997.0
2007-06-26 02:13:00,1.9981,1.9981,1.998,1.998,142899998.0
2007-06-26 02:14:00,1.9979,1.9979,1.9979,1.9979,199600001.0
2007-06-26 02:15:00,1.9979,1.9979,1.9979,1.9979,62800000.0
2007-06-26 02:16:00,1.9979,1.9979,1.9979,1.9979,5100000.0
2007-06-26 02:17:00,1.99778,1.9978,1.99774,1.9978,52200001.0
2007-06-26 02:18:00,1.9979,1.9979,1.99785,1.9979,17500000.0
2007-06-26 02:19:00,1.9979,1.9979,1.9979,1.9979,14100000.0
2007-06-26 02:20:00,1.99773,1.99784,1.99768,1.99768,143599996.0
2007-06-26 02:21:00,1.99765,1.99765,1.99765,1.99765,69799998.0
2007-06-26 02:22:00,1.9979,1.9979,1.9979,1.9979,49200000.0
2007-06-26 02:23:00,1.9979,1.9979,1.9979,1.9979,34800000.0
2007-06-26 02:24:00,1.9979,1.9979,1.9979,1.9979,19500000.0
2007-06-26 02:25:00,1.9979,1.9979,1.99785,1.99785,105700000.0
2007-06-26 02:26:00,1.9979,1.998,1.9979,1.998,35400000.0
2007-06-26 02:27:00,1.998,1.998,1.998,1.998,9900000.0
2007-06-26 02:28:00,1.998,1.998,1.998,1.998,8400000.0
2007-06-26 02:29:00,1.998,1.998,1.9979,1.9979,33100000.0
2007-06-26 02:30:00,1.9975,1.9976,1.99729,1.99729,88600001.0
2007-06-26 02:31:00,1.9979,1.9979,1.9979,1.9979,25200000.0
2007-06-26 02:32:00,1.9979,1.9979,1.9979,1.9979,18400000.0
2007-06-26 02:33:00,1.9979,1.9979,1.9979,1.9979,156900000.0
2007-06-26 02:34:00,1.9979,1.9979,1.99775,1.99775,954699990.0
2007-06-26 02:35:00,1.9979,1.9979,1.9978,1.9978,231500003.0
2007-06-26 02:36:00,1.9978,1.9978,1.99775,1.99775,227400000.0
2007-06-26 02:37:00,1.9978,1.9978,1.9978,1.9978,16000000.0
2007-06-26 02:38:00,1.9978,1.9979,1.9978,1.99785,221199999.0
2007-06-26 02:39:00,1.99785,1.99785,1.9978,1.9978,112799998.0
2007-06-26 02:40:00,1.9978,1.9978,1.9976,1.9976,224299999.0
2007-06-26 02:41:00,1.99765,1.9977,1.99765,1.9977,55200000.0
2007-06-26 02:42:00,1.9977,1.9977,1.9977,1.9977,2400000.0
2007-06-26 02:43:00,1.9977,1.9978,1.9977,1.9977,161099999.0
2007-06-26 02:44:00,1.9977,1.9977,1.9977,1.9977,5400000.0
2007-06-26 02:45:00,1.9977,1.9977,1.9977,1.9977,2500000.0
2007-06-26 02:46:00,1.9977,1.9979,1.9977,1.9979,294000000.0
2007-06-26 02:47:00,1.9979,1.9979,1.99775,1.99775,609600004.0
2007-06-26 02:48:00,1.99775,1.9979,1.99775,1.9979,202900004.0
2007-06-26 02:49:00,1.9979,1.998,1.9979,1.9979,214600003.0
2007-06-26 02:50:00,1.9979,1.9979,1.9979,1.9979,103500005.0
2007-06-26 02:51:00,1.9979,1.9979,1.9979,1.9979,141899998.0
2007-06-26 02:52:00,1.9979,1.9979,1.9978,1.9979,153900000.0
2007-06-26 02:53:00,1.9978,1.99785,1.9978,1.9978,186900001.0
2007-06-26 02:54:00,1.9978,1.9978,1.9977,1.9977,327300000.0
2007-06-26 02:55:00,1.9977,1.9978,1.9976,1.9976,413299995.0
2007-06-26 02:56:00,1.9976,1.9977,1.99755,1.9977,152000004.0
2007-06-26 02:57:00,1.9977,1.9978,1.9977,1.9978,115999999.0
2007-06-26 02:58:00,1.9978,1.9978,1.9977,1.9977,123200000.0
2007-06-26 02:59:00,1.9977,1.998,1.9977,1.9979,389199998.0
2007-06-26 03:00:00,1.9978,1.9979,1.99775,1.9979,560399998.0
2007-06-26 03:01:00,1.9979,1.9979,1.9979,1.9979,106099999.0
2007-06-26 03:02:00,1.9979,1.998,1.9979,1.998,566100014.0
2007-06-26 03:03:00,1.9981,1.9981,1.9981,1.9981,102000000.0
2007-06-26 03:04:00,1.99779,1.998,1.99779,1.99792,59600000.0
2007-06-26 03:05:00,1.9981,1.9981,1.998,1.998,219700004.0
2007-06-26 03:06:00,1.9981,1.9981,1.9981,1.9981,28800000.0
2007-06-26 03:07:00,1.9981,1.9981,1.99805,1.99805,35900000.0
2007-06-26 03:08:00,1.998,1.9981,1.998,1.9981,466800001.0
2007-06-26 03:09:00,1.998,1.9983,1.998,1.9983,652399994.0
2007-06-26 03:10:00,1.99825,1.9988,1.99825,1.9987,721800007.0
2007-06-26 03:11:00,1.9987,1.9987,1.9986,1.9986,259200001.0
2007-06-26 03:12:00,1.9986,1.9986,1.9986,1.9986,100500000.0
2007-06-26 03:13:00,1.99855,1.99855,1.99855,1.99855,16500000.0
2007-06-26 03:14:00,1.99842,1.99847,1.99822,1.99847,45300000.0
2007-06-26 03:15:00,1.9986,1.9986,1.9986,1.9986,13900000.0
2007-06-26 03:16:00,1.9987,1.9987,1.9986,1.9986,32900000.0
2007-06-26 03:17:00,1.9986,1.9987,1.9986,1.9986,264599998.0
2007-06-26 03:18:00,1.9986,1.9986,1.9986,1.9986,77200000.0
2007-06-26 03:19:00,1.99829,1.99839,1.99819,1.99836,139999998.0
2007-06-26 03:20:00,1.9986,1.9986,1.9985,1.9986,326300000.0
2007-06-26 03:21:00,1.9986,1.9986,1.9986,1.9986,188699995.0
2007-06-26 03:22:00,1.9986,1.9987,1.9986,1.9987,77900001.0
2007-06-26 03:23:00,1.9987,1.9987,1.9987,1.9987,27600000.0
2007-06-26 03:24:00,1.9987,1.9987,1.9987,1.9987,69700000.0
2007-06-26 03:25:00,1.9988,1.9988,1.9986,1.9987,513400002.0
2007-06-26 03:26:00,1.9987,1.9987,1.9986,1.9987,177900000.0
2007-06-26 03:27:00,1.9987,1.9987,1.9987,1.9987,2400000.0
2007-06-26 03:28:00,1.9987,1.9987,1.9987,1.9987,56500000.0
2007-06-26 03:29:00,1.9987,1.9987,1.9986,1.9986,75800002.0
2007-06-26 03:30:00,1.9986,1.9986,1.99845,1.9986,185400003.0
2007-06-26 03:31:00,1.9986,1.9986,1.9985,1.9986,288499998.0
2007-06-26 03:32:00,1.99829,1.99853,1.99826,1.99848,134399998.0
2007-06-26 03:33:00,1.9986,1.9986,1.9986,1.9986,14700000.0
2007-06-26 03:34:00,1.9986,1.9986,1.9986,1.9986,27800000.0
2007-06-26 03:35:00,1.9986,1.9986,1.9985,1.9985,66700001.0
2007-06-26 03:36:00,1.9986,1.9986,1.9986,1.9986,27600000.0
2007-06-26 03:37:00,1.9987,1.9987,1.9986,1.9986,45900000.0
2007-06-26 03:38:00,1.99845,1.99845,1.99825,1.99842,86500000.0
2007-06-26 03:39:00,1.99837,1.99842,1.99834,1.99839,121100000.0
2007-06-26 03:40:00,1.99831,1.99844,1.99831,1.99844,35600000.0
2007-06-26 03:41:00,1.9984,1.9984,1.9984,1.9984,34000000.0
2007-06-26 03:42:00,1.99845,1.99851,1.99838,1.99838,59600001.0
2007-06-26 03:43:00,1.9984,1.99843,1.99831,1.9984,300400000.0
2007-06-26 03:44:00,1.9986,1.9986,1.9986,1.9986,109299997.0
2007-06-26 03:45:00,1.99832,1.99832,1.99824,1.99824,130300000.0
2007-06-26 03:46:00,1.99833,1.99837,1.99827,1.99835,155800001.0
2007-06-26 03:47:00,1.99835,1.9984,1.99825,1.99835,1030700007.0
2007-06-26 03:48:00,1.9986,1.9986,1.9986,1.9986,16299999.0
2007-06-26 03:49:00,1.9986,1.9986,1.9986,1.9986,45900000.0
2007-06-26 03:50:00,1.9984,1.9984,1.99814,1.99839,140699995.0
2007-06-26 03:51:00,1.9986,1.9986,1.9986,1.9986,18400000.0
2007-06-26 03:52:00,1.9986,1.9987,1.9986,1.9987,89599998.0
2007-06-26 03:53:00,1.9987,1.9987,1.9986,1.9986,22800000.0
2007-06-26 03:54:00,1.99822,1.99848,1.99822,1.99843,132599998.0
2007-06-26 03:55:00,1.9986,1.9986,1.9985,1.9985,305699995.0
2007-06-26 03:56:00,1.9985,1.9986,1.9985,1.9986,43899999.0
2007-06-26 03:57:00,1.9986,1.9987,1.9986,1.9986,111000000.0
2007-06-26 03:58:00,1.9986,1.9987,1.9986,1.9987,75500000.0
2007-06-26 03:59:00,1.9987,1.9987,1.9987,1.9987,12000000.0
2007-06-26 04:00:00,1.9987,1.9987,1.9986,1.9987,84000000.0
2007-06-26 04:01:00,1.99865,1.99865,1.9986,1.9986,69000000.0
2007-06-26 04:02:00,1.9986,1.9986,1.9986,1.9986,61099998.0
2007-06-26 04:03:00,1.9986,1.9986,1.9986,1.9986,87000000.0
2007-06-26 04:04:00,1.9986,1.9986,1.9986,1.9986,231500001.0
2007-06-26 04:05:00,1.9986,1.9986,1.9986,1.9986,61000000.0
2007-06-26 04:06:00,1.9986,1.9987,1.9986,1.99865,105099999.0
2007-06-26 04:07:00,1.99865,1.9987,1.99855,1.99855,100400000.0
2007-06-26 04:08:00,1.99855,1.99855,1.9985,1.9985,52500000.0
2007-06-26 04:09:00,1.99845,1.99845,1.99845,1.99845,2400000.0
2007-06-26 04:10:00,1.9985,1.9985,1.99845,1.99845,7200000.0
2007-06-26 04:11:00,1.9985,1.9986,1.9985,1.9986,104099997.0
2007-06-26 04:12:00,1.99842,1.99852,1.99825,1.9984,130399998.0
2007-06-26 04:13:00,1.99846,1.99846,1.99832,1.99833,186399998.0
2007-06-26 04:14:00,1.9986,1.9986,1.9986,1.9986,9200000.0
2007-06-26 04:15:00,1.99833,1.99843,1.99817,1.99836,65400000.0
2007-06-26 04:16:00,1.99825,1.9984,1.99818,1.9984,64100000.0
2007-06-26 04:17:00,1.99848,1.99853,1.99837,1.99843,226300001.0
2007-06-26 04:18:00,1.9984,1.9984,1.9984,1.9984,800000.0
2007-06-26 04:19:00,1.9986,1.9986,1.99845,1.9985,95200001.0
2007-06-26 04:20:00,1.9985,1.9986,1.9985,1.9986,85300001.0
2007-06-26 04:21:00,1.9986,1.9986,1.9986,1.9986,34000000.0
2007-06-26 04:22:00,1.9985,1.9987,1.9985,1.99855,108499998.0
2007-06-26 04:23:00,1.9986,1.9986,1.9985,1.9986,193600002.0
2007-06-26 04:24:00,1.9986,1.9986,1.99855,1.9986,143500000.0
2007-06-26 04:25:00,1.9986,1.9986,1.9986,1.9986,76800000.0
2007-06-26 04:26:00,1.9986,1.9987,1.9986,1.9987,526300000.0
2007-06-26 04:27:00,1.9987,1.9987,1.9986,1.9987,259400004.0
2007-06-26 04:28:00,1.9987,1.9987,1.9986,1.9987,110800004.0
2007-06-26 04:29:00,1.9987,1.9987,1.9987,1.9987,168899997.0
2007-06-26 04:30:00,1.99845,1.99856,1.99825,1.99855,191099997.0
2007-06-26 04:31:00,1.9987,1.9987,1.9987,1.9987,99500000.0
2007-06-26 04:32:00,1.9987,1.9987,1.9987,1.9987,38600000.0
2007-06-26 04:33:00,1.9987,1.9987,1.9987,1.9987,175600000.0
2007-06-26 04:34:00,1.9987,1.9987,1.9987,1.9987,28800001.0
2007-06-26 04:35:00,1.9987,1.9987,1.9987,1.9987,38400000.0
2007-06-26 04:36:00,1.9988,1.9988,1.9987,1.9987,124600003.0
2007-06-26 04:37:00,1.9987,1.9987,1.9987,1.9987,40800000.0
2007-06-26 04:38:00,1.9987,1.9988,1.9986,1.9986,231200001.0
2007-06-26 04:39:00,1.9986,1.9986,1.9986,1.9986,470600005.0
2007-06-26 04:40:00,1.9986,1.9987,1.9986,1.9987,74400000.0
2007-06-26 04:41:00,1.9987,1.9987,1.9985,1.9986,463099994.0
2007-06-26 04:42:00,1.9986,1.9986,1.9986,1.9986,6800000.0
2007-06-26 04:43:00,1.99853,1.99857,1.99829,1.99857,186900000.0
2007-06-26 04:44:00,1.9986,1.9986,1.9985,1.99855,283299999.0
2007-06-26 04:45:00,1.9986,1.9986,1.9985,1.9985,36699999.0
2007-06-26 04:46:00,1.9985,1.9985,1.9985,1.9985,253999990.0
2007-06-26 04:47:00,1.9985,1.9985,1.9985,1.9985,265899987.0
2007-06-26 04:48:00,1.9985,1.99865,1.9984,1.9984,549399999.0
2007-06-26 04:49:00,1.9984,1.9985,1.9982,1.99835,642400001.0
2007-06-26 04:50:00,1.99835,1.9984,1.9982,1.9983,134799999.0
2007-06-26 04:51:00,1.998,1.99847,1.998,1.9983,303300008.0
2007-06-26 04:52:00,1.9983,1.9983,1.9982,1.9982,86500000.0
2007-06-26 04:53:00,1.9982,1.9982,1.9982,1.9982,900000.0
2007-06-26 04:54:00,1.9982,1.9982,1.9982,1.9982,14800000.0
2007-06-26 04:55:00,1.9982,1.9984,1.9982,1.9984,73300000.0
2007-06-26 04:56:00,1.9984,1.9984,1.9984,1.9984,3200000.0
2007-06-26 04:57:00,1.99835,1.9984,1.9983,1.9984,92800000.0
2007-06-26 04:58:00,1.9985,1.9985,1.9984,1.9984,51000001.0
2007-06-26 04:59:00,1.9984,1.9984,1.9984,1.9984,54000000.0
2007-06-26 05:00:00,1.9984,1.9985,1.9983,1.9984,497900005.0
2007-06-26 05:01:00,1.9984,1.9985,1.9984,1.99845,65500000.0
2007-06-26 05:02:00,1.9985,1.9985,1.9984,1.9984,102800001.0
2007-06-26 05:03:00,1.9984,1.9984,1.9983,1.9983,349300000.0
2007-06-26 05:04:00,1.9983,1.9984,1.9983,1.9983,373200004.0
2007-06-26 05:05:00,1.9983,1.9983,1.9983,1.9983,147600000.0
2007-06-26 05:06:00,1.9983,1.9983,1.9983,1.9983,20300000.0
2007-06-26 05:07:00,1.99812,1.9982,1.9981,1.99811,355000002.0
2007-06-26 05:08:00,1.9983,1.9983,1.9983,1.9983,39600000.0
2007-06-26 05:09:00,1.9983,1.9983,1.9983,1.9983,26000000.0
2007-06-26 05:10:00,1.9983,1.9983,1.9983,1.9983,13600000.0
2007-06-26 05:11:00,1.9983,1.9983,1.9983,1.9983,108800000.0
2007-06-26 05:12:00,1.9983,1.9983,1.9982,1.9982,60000000.0
2007-06-26 05:13:00,1.9982,1.9982,1.9982,1.9982,198300000.0
2007-06-26 05:14:00,1.9979,1.99795,1.99783,1.99795,105300000.0
2007-06-26 05:15:00,1.9982,1.9982,1.9981,1.99815,201400000.0
2007-06-26 05:16:00,1.9982,1.9983,1.9982,1.9983,94599998.0
2007-06-26 05:17:00,1.9982,1.9983,1.9982,1.9983,35800000.0
2007-06-26 05:18:00,1.99801,1.99808,1.99801,1.99808,124800000.0
2007-06-26 05:19:00,1.9983,1.9984,1.9982,1.9984,100599999.0
2007-06-26 05:20:00,1.9984,1.9984,1.9984,1.9984,25600000.0
2007-06-26 05:21:00,1.99832,1.99834,1.99814,1.99814,98100001.0
2007-06-26 05:22:00,1.9984,1.9984,1.9984,1.9984,79200000.0
2007-06-26 05:23:00,1.9984,1.9984,1.99825,1.9983,144800004.0
2007-06-26 05:24:00,1.9984,1.9984,1.9983,1.9983,225300007.0
2007-06-26 05:25:00,1.99803,1.99814,1.99803,1.99814,78800000.0
2007-06-26 05:26:00,1.9983,1.9984,1.9983,1.9983,295600003.0
2007-06-26 05:27:00,1.9983,1.9984,1.99825,1.9983,513400009.0
2007-06-26 05:28:00,1.9983,1.9984,1.9983,1.9984,267900002.0
2007-06-26 05:29:00,1.9984,1.9984,1.9983,1.9984,426800000.0
2007-06-26 05:30:00,1.99811,1.99831,1.99807,1.99822,103200000.0
2007-06-26 05:31:00,1.9984,1.9984,1.9984,1.9984,16299999.0
2007-06-26 05:32:00,1.9984,1.9984,1.9984,1.9984,41200000.0
2007-06-26 05:33:00,1.9984,1.9984,1.9983,1.9984,199899997.0
2007-06-26 05:34:00,1.9984,1.9985,1.9984,1.9984,56100001.0
2007-06-26 05:35:00,1.9984,1.9985,1.9984,1.9985,21100001.0
2007-06-26 05:36:00,1.9985,1.9986,1.9985,1.9986,202700001.0
2007-06-26 05:37:00,1.9986,1.9986,1.9985,1.9986,459099996.0
2007-06-26 05:38:00,1.9986,1.9986,1.9986,1.9986,54199998.0
2007-06-26 05:39:00,1.9986,1.9986,1.9986,1.9986,122199997.0
2007-06-26 05:40:00,1.9986,1.9987,1.9985,1.9987,352099995.0
2007-06-26 05:41:00,1.9987,1.9987,1.9986,1.9987,267200006.0
2007-06-26 05:42:00,1.9987,1.9987,1.9987,1.9987,21600000.0
2007-06-26 05:43:00,1.9987,1.9987,1.99865,1.99865,426700000.0
2007-06-26 05:44:00,1.9987,1.9987,1.99865,1.9987,246700000.0
2007-06-26 05:45:00,1.9987,1.9987,1.9987,1.9987,19600000.0
2007-06-26 05:46:00,1.9987,1.9987,1.9987,1.9987,58800000.0
2007-06-26 05:47:00,1.9987,1.9987,1.9987,1.9987,25100000.0
2007-06-26 05:48:00,1.99827,1.99855,1.99827,1.99855,181700001.0
2007-06-26 05:49:00,1.99846,1.99863,1.99838,1.99857,347100001.0
2007-06-26 05:50:00,1.9987,1.9988,1.9987,1.9988,96699998.0
2007-06-26 05:51:00,1.9984,1.99862,1.99838,1.99838,1090699977.0
2007-06-26 05:52:00,1.9988,1.9988,1.9987,1.9987,198200000.0
2007-06-26 05:53:00,1.9987,1.9987,1.99865,1.9987,118400000.0
2007-06-26 05:54:00,1.9987,1.9988,1.9987,1.9988,63200000.0
2007-06-26 05:55:00,1.9988,1.9988,1.9986,1.9987,165900001.0
2007-06-26 05:56:00,1.99846,1.9986,1.99846,1.99852,174800000.0
2007-06-26 05:57:00,1.9987,1.9987,1.9987,1.9987,57200000.0
2007-06-26 05:58:00,1.9987,1.9987,1.99865,1.99865,94199999.0
2007-06-26 05:59:00,1.9988,1.9988,1.99875,1.99875,100300000.0
2007-06-26 06:00:00,1.9988,1.9988,1.9988,1.9988,86900000.0
2007-06-26 06:01:00,1.9988,1.9988,1.9987,1.9988,45400000.0
2007-06-26 06:02:00,1.9988,1.9988,1.9987,1.9987,16400000.0
2007-06-26 06:03:00,1.9987,1.9987,1.9987,1.9987,11000000.0
2007-06-26 06:04:00,1.9987,1.9987,1.9987,1.9987,10800000.0
2007-06-26 06:05:00,1.99854,1.99858,1.99833,1.99833,342500005.0
2007-06-26 06:06:00,1.9987,1.9987,1.9987,1.9987,69199999.0
2007-06-26 06:07:00,1.9987,1.9987,1.99865,1.9987,138299999.0
2007-06-26 06:08:00,1.9987,1.9987,1.9987,1.9987,66100000.0
2007-06-26 06:09:00,1.9987,1.9988,1.9987,1.9988,56600000.0
2007-06-26 06:10:00,1.9988,1.9988,1.9988,1.9988,25600000.0
2007-06-26 06:11:00,1.99867,1.99867,1.99847,1.99863,182600000.0
2007-06-26 06:12:00,1.9987,1.9987,1.9985,1.9985,141600000.0
2007-06-26 06:13:00,1.99847,1.99858,1.99846,1.99847,378099998.0
2007-06-26 06:14:00,1.9988,1.9988,1.9988,1.9988,6400000.0
2007-06-26 06:15:00,1.9988,1.9988,1.9987,1.9987,61699998.0
2007-06-26 06:16:00,1.99875,1.99875,1.99875,1.99875,6400000.0
2007-06-26 06:17:00,1.99848,1.9985,1.9984,1.9985,651299999.0
2007-06-26 06:18:00,1.99875,1.99875,1.99875,1.99875,2400000.0
2007-06-26 06:19:00,1.99875,1.99885,1.99875,1.99885,26400000.0
2007-06-26 06:20:00,1.99885,1.99885,1.9988,1.9988,17899999.0
2007-06-26 06:21:00,1.99885,1.99885,1.9988,1.9988,35800000.0
2007-06-26 06:22:00,1.99852,1.99861,1.99847,1.9985,271300003.0
2007-06-26 06:23:00,1.9988,1.9988,1.9988,1.9988,25600000.0
2007-06-26 06:24:00,1.9988,1.9988,1.9988,1.9988,9600000.0
2007-06-26 06:25:00,1.9988,1.9988,1.9988,1.9988,20800000.0
2007-06-26 06:26:00,1.9988,1.99885,1.99875,1.99875,85899999.0
2007-06-26 06:27:00,1.9988,1.9988,1.9988,1.9988,38000000.0
2007-06-26 06:28:00,1.9988,1.9988,1.9988,1.9988,20800000.0
2007-06-26 06:29:00,1.99846,1.99871,1.99846,1.99857,93900001.0
2007-06-26 06:30:00,1.99853,1.99853,1.99829,1.99829,60600001.0
2007-06-26 06:31:00,1.99867,1.99868,1.9985,1.9985,327100002.0
2007-06-26 06:32:00,1.9988,1.9988,1.9988,1.9988,146800000.0
2007-06-26 06:33:00,1.9988,1.9988,1.99875,1.99875,10200000.0
2007-06-26 06:34:00,1.9988,1.9988,1.9987,1.9987,45700000.0
2007-06-26 06:35:00,1.9988,1.9988,1.9987,1.9987,98199998.0
2007-06-26 06:36:00,1.9987,1.9987,1.9987,1.9987,158099997.0
2007-06-26 06:37:00,1.9987,1.9987,1.9987,1.9987,16500000.0
2007-06-26 06:38:00,1.9987,1.9987,1.9987,1.9987,54599999.0
2007-06-26 06:39:00,1.9987,1.9987,1.9987,1.9987,45000000.0
2007-06-26 06:40:00,1.9987,1.9988,1.9987,1.9987,216099999.0
2007-06-26 06:41:00,1.9987,1.9987,1.9987,1.9987,185599998.0
2007-06-26 06:42:00,1.9987,1.9988,1.9987,1.9988,143200000.0
2007-06-26 06:43:00,1.9988,1.9988,1.9988,1.9988,5200000.0
2007-06-26 06:44:00,1.9988,1.9988,1.9988,1.9988,16800000.0
2007-06-26 06:45:00,1.9988,1.9988,1.9988,1.9988,14600000.0
2007-06-26 06:46:00,1.99863,1.9987,1.9985,1.99852,200400000.0
2007-06-26 06:47:00,1.9988,1.9988,1.9988,1.9988,7200000.0
2007-06-26 06:48:00,1.9987,1.9987,1.99834,1.99839,1739699986.0
2007-06-26 06:49:00,1.9988,1.9988,1.9988,1.9988,2400000.0
2007-06-26 06:50:00,1.9988,1.9988,1.9988,1.9988,42000000.0
2007-06-26 06:51:00,1.99851,1.9987,1.99851,1.99865,190100001.0
2007-06-26 06:52:00,1.9988,1.9988,1.9988,1.9988,4800000.0
2007-06-26 06:53:00,1.9988,1.9988,1.9988,1.9988,8600000.0
2007-06-26 06:54:00,1.9988,1.9988,1.9988,1.9988,2500000.0
2007-06-26 06:55:00,1.9988,1.9988,1.9988,1.9988,2400000.0
2007-06-26 06:56:00,1.9988,1.9988,1.9988,1.9988,9700000.0
2007-06-26 06:57:00,1.9988,1.9988,1.9988,1.9988,5000000.0
2007-06-26 06:58:00,1.9988,1.9988,1.9988,1.9988,10400000.0
2007-06-26 06:59:00,1.9988,1.9988,1.99875,1.9988,18600000.0
2007-06-26 07:00:00,1.9988,1.9988,1.9988,1.9988,7600000.0
2007-06-26 07:01:00,1.9988,1.9989,1.9988,1.9989,156500003.0
2007-06-26 07:02:00,1.9988,1.9988,1.9988,1.9988,33800000.0
2007-06-26 07:03:00,1.9988,1.9988,1.9985,1.9985,301699997.0
2007-06-26 07:04:00,1.9985,1.99855,1.9983,1.99835,473400002.0
2007-06-26 07:05:00,1.99835,1.99835,1.9981,1.9981,426200002.0
2007-06-26 07:06:00,1.9981,1.9982,1.998,1.9982,357399995.0
2007-06-26 07:07:00,1.9982,1.9983,1.99815,1.9982,78400000.0
2007-06-26 07:08:00,1.9982,1.9982,1.9981,1.9982,87600000.0
2007-06-26 07:09:00,1.9982,1.9982,1.9981,1.9981,96700001.0
2007-06-26 07:10:00,1.9981,1.9981,1.998,1.9981,241400000.0
2007-06-26 07:11:00,1.9981,1.9981,1.99785,1.998,984499995.0
2007-06-26 07:12:00,1.998,1.998,1.9979,1.998,78000000.0
2007-06-26 07:13:00,1.998,1.998,1.9979,1.998,134600000.0
2007-06-26 07:14:00,1.998,1.998,1.99795,1.998,230799993.0
2007-06-26 07:15:00,1.998,1.9981,1.99795,1.99795,483600010.0
2007-06-26 07:16:00,1.99795,1.998,1.9979,1.9979,221099995.0
2007-06-26 07:17:00,1.9979,1.9979,1.99775,1.9978,590699995.0
2007-06-26 07:18:00,1.99775,1.998,1.99775,1.998,220499999.0
2007-06-26 07:19:00,1.99795,1.99795,1.99775,1.9979,256300006.0
2007-06-26 07:20:00,1.9978,1.9979,1.9978,1.9979,98200000.0
2007-06-26 07:21:00,1.9979,1.99795,1.9978,1.9979,271999998.0
2007-06-26 07:22:00,1.9979,1.9979,1.9976,1.9976,374600000.0
2007-06-26 07:23:00,1.9977,1.9977,1.9977,1.9977,44899999.0
2007-06-26 07:24:00,1.9977,1.9978,1.9977,1.99775,39899999.0
2007-06-26 07:25:00,1.9978,1.9978,1.9978,1.9978,4800000.0
2007-06-26 07:26:00,1.9978,1.9978,1.9978,1.9978,124199997.0
2007-06-26 07:27:00,1.9978,1.9978,1.9978,1.9978,43899999.0
2007-06-26 07:28:00,1.9978,1.998,1.9978,1.9978,242500000.0
2007-06-26 07:29:00,1.9978,1.9979,1.9977,1.9979,276500002.0
2007-06-26 07:30:00,1.9979,1.9979,1.9978,1.9978,149299997.0
2007-06-26 07:31:00,1.9978,1.9979,1.9978,1.9979,82499999.0
2007-06-26 07:32:00,1.99795,1.998,1.9978,1.9979,230499995.0
2007-06-26 07:33:00,1.9979,1.998,1.9978,1.998,210999996.0
2007-06-26 07:34:00,1.998,1.998,1.998,1.998,52400002.0
2007-06-26 07:35:00,1.9981,1.9982,1.9978,1.9978,239399999.0
2007-06-26 07:36:00,1.9978,1.998,1.9978,1.9979,590699987.0
2007-06-26 07:37:00,1.9981,1.9981,1.9979,1.99805,240800000.0
2007-06-26 07:38:00,1.9982,1.9983,1.998,1.998,224600001.0
2007-06-26 07:39:00,1.99805,1.99815,1.9978,1.998,759300001.0
2007-06-26 07:40:00,1.998,1.998,1.9979,1.998,579399994.0
2007-06-26 07:41:00,1.998,1.998,1.9979,1.9979,92399998.0
2007-06-26 07:42:00,1.998,1.998,1.9978,1.9978,271799998.0
2007-06-26 07:43:00,1.9978,1.9978,1.9978,1.9978,24000000.0
2007-06-26 07:44:00,1.9978,1.998,1.9978,1.998,174200002.0
2007-06-26 07:45:00,1.998,1.998,1.9978,1.998,417200001.0
2007-06-26 07:46:00,1.998,1.998,1.998,1.998,18700001.0
2007-06-26 07:47:00,1.998,1.9981,1.998,1.9981,28300001.0
2007-06-26 07:48:00,1.9981,1.9981,1.998,1.998,381700004.0
2007-06-26 07:49:00,1.9981,1.9981,1.9981,1.9981,9600000.0
2007-06-26 07:50:00,1.9981,1.9981,1.9981,1.9981,10300000.0
2007-06-26 07:51:00,1.9981,1.9981,1.99795,1.9981,200900000.0
2007-06-26 07:52:00,1.998,1.998,1.99795,1.998,269199998.0
2007-06-26 07:53:00,1.9981,1.9982,1.9981,1.9981,151200000.0
2007-06-26 07:54:00,1.9982,1.9982,1.9982,1.9982,57100000.0
2007-06-26 07:55:00,1.9982,1.9982,1.9982,1.9982,21200000.0
2007-06-26 07:56:00,1.9982,1.9982,1.9982,1.9982,9600000.0
2007-06-26 07:57:00,1.9982,1.9982,1.998,1.998,318400000.0
2007-06-26 07:58:00,1.99795,1.9983,1.99795,1.9983,195600002.0
2007-06-26 07:59:00,1.9982,1.9983,1.9981,1.9981,551100002.0
2007-06-26 08:00:00,1.9981,1.9981,1.99795,1.9981,734200009.0
2007-06-26 08:01:00,1.9981,1.9981,1.9981,1.9981,495699995.0
2007-06-26 08:02:00,1.9981,1.9981,1.998,1.998,272099999.0
2007-06-26 08:03:00,1.998,1.9981,1.99795,1.998,257000001.0
2007-06-26 08:04:00,1.998,1.9984,1.998,1.9984,370699999.0
2007-06-26 08:05:00,1.9984,1.9984,1.9981,1.99825,1513599998.0
2007-06-26 08:06:00,1.99825,1.9985,1.99825,1.99825,1026300002.0
2007-06-26 08:07:00,1.9984,1.9985,1.99825,1.9983,304000008.0
2007-06-26 08:08:00,1.9984,1.9984,1.99825,1.99825,145000000.0
2007-06-26 08:09:00,1.99825,1.9983,1.99825,1.99825,111600003.0
2007-06-26 08:10:00,1.9983,1.9983,1.998,1.9981,1162000010.0
2007-06-26 08:11:00,1.9981,1.9981,1.99805,1.9981,65899999.0
2007-06-26 08:12:00,1.9982,1.9982,1.9981,1.9981,200699998.0
2007-06-26 08:13:00,1.9982,1.9982,1.9981,1.9981,142499998.0
2007-06-26 08:14:00,1.9981,1.9982,1.9981,1.9981,235400000.0
2007-06-26 08:15:00,1.9982,1.99825,1.9981,1.9981,305700000.0
2007-06-26 08:16:00,1.9981,1.9982,1.9981,1.99815,80299999.0
2007-06-26 08:17:00,1.9982,1.9982,1.99815,1.99815,58100000.0
2007-06-26 08:18:00,1.9982,1.9982,1.99815,1.99815,35900000.0
2007-06-26 08:19:00,1.9982,1.9982,1.99815,1.99815,38300000.0
2007-06-26 08:20:00,1.9982,1.9982,1.99815,1.99815,645300003.0
2007-06-26 08:21:00,1.99815,1.99825,1.9981,1.99815,549000007.0
2007-06-26 08:22:00,1.99815,1.9982,1.99815,1.99815,72000000.0
2007-06-26 08:23:00,1.9982,1.9986,1.99815,1.9986,1742499997.0
2007-06-26 08:24:00,1.9986,1.9987,1.9985,1.9987,555999999.0
2007-06-26 08:25:00,1.9987,1.9989,1.99865,1.99875,1153000004.0
2007-06-26 08:26:00,1.99875,1.9988,1.9986,1.9987,773900000.0
2007-06-26 08:27:00,1.99865,1.9987,1.99845,1.9986,642300001.0
2007-06-26 08:28:00,1.9986,1.9986,1.9981,1.9982,1839899984.0
2007-06-26 08:29:00,1.9982,1.9982,1.998,1.9981,1396300002.0
2007-06-26 08:30:00,1.9981,1.9981,1.9975,1.9978,1396300002.0
2007-06-26 08:31:00,1.9978,1.9979,1.9972,1.9972,1429400000.0
2007-06-26 08:32:00,1.9973,1.9977,1.9971,1.99755,1429400000.0
2007-06-26 08:33:00,1.99755,1.9976,1.99745,1.9975,1202099998.0
2007-06-26 08:34:00,1.9975,1.9977,1.9975,1.9976,807000000.0
2007-06-26 08:35:00,1.9976,1.9978,1.9976,1.9977,923400001.0
2007-06-26 08:36:00,1.9977,1.9979,1.9976,1.9976,490300004.0
2007-06-26 08:37:00,1.9976,1.9976,1.9967,1.9969,2134999998.0
2007-06-26 08:38:00,1.9969,1.9971,1.99675,1.99695,1823399995.0
2007-06-26 08:39:00,1.997,1.9971,1.99685,1.99685,626300001.0
2007-06-26 08:40:00,1.9969,1.9971,1.99675,1.9971,1234900012.0
2007-06-26 08:41:00,1.99715,1.9974,1.9971,1.9974,844699995.0
2007-06-26 08:42:00,1.9974,1.9976,1.9973,1.9976,1060100008.0
2007-06-26 08:43:00,1.99755,1.99765,1.9972,1.9973,1113599995.0
2007-06-26 08:44:00,1.9973,1.9973,1.9972,1.9973,443700002.0
2007-06-26 08:45:00,1.9973,1.9973,1.9972,1.9972,179999997.0
2007-06-26 08:46:00,1.9972,1.9973,1.99715,1.9973,246500001.0
2007-06-26 08:47:00,1.9973,1.9973,1.9973,1.9973,8800000.0
2007-06-26 08:48:00,1.9973,1.9973,1.9968,1.9968,845800005.0
2007-06-26 08:49:00,1.9968,1.997,1.99675,1.997,745700003.0
2007-06-26 08:50:00,1.997,1.997,1.99685,1.9969,249000000.0
2007-06-26 08:51:00,1.9969,1.9969,1.9966,1.9967,518300000.0
2007-06-26 08:52:00,1.9967,1.9968,1.9966,1.99675,472899998.0
2007-06-26 08:53:00,1.99675,1.997,1.99675,1.9969,211800002.0
2007-06-26 08:54:00,1.9969,1.9969,1.99665,1.9967,482299997.0
2007-06-26 08:55:00,1.9967,1.9968,1.9966,1.9966,796500004.0
2007-06-26 08:56:00,1.9967,1.99675,1.9967,1.9967,326599998.0
2007-06-26 08:57:00,1.9968,1.9968,1.9967,1.9968,55199999.0
2007-06-26 08:58:00,1.9968,1.9968,1.9966,1.9966,610799999.0
2007-06-26 08:59:00,1.9966,1.99665,1.9965,1.9965,830900000.0
2007-06-26 09:00:00,1.9965,1.9966,1.99645,1.9965,1896699994.0
2007-06-26 09:01:00,1.9965,1.9965,1.9965,1.9965,1646699997.0
2007-06-26 09:02:00,1.9966,1.9967,1.9965,1.9966,1646699997.0
2007-06-26 09:03:00,1.9967,1.9967,1.9964,1.9965,1646699997.0
2007-06-26 09:04:00,1.9966,1.9967,1.9965,1.9965,1646699997.0
2007-06-26 09:05:00,1.9966,1.9966,1.9962,1.9962,1646699997.0
2007-06-26 09:06:00,1.9962,1.9963,1.99615,1.99615,798699997.0
2007-06-26 09:07:00,1.99615,1.9963,1.99615,1.9963,1062299999.0
2007-06-26 09:08:00,1.9963,1.9964,1.99625,1.9964,531299992.0
2007-06-26 09:09:00,1.99625,1.9965,1.99625,1.9965,1563899997.0
2007-06-26 09:10:00,1.9965,1.9968,1.9965,1.99665,1140199995.0
2007-06-26 09:11:00,1.9967,1.9968,1.9966,1.9968,1104100002.0
2007-06-26 09:12:00,1.9968,1.9971,1.9968,1.99695,1104100002.0
2007-06-26 09:13:00,1.9969,1.997,1.9968,1.99685,1098399999.0
2007-06-26 09:14:00,1.99685,1.9969,1.99685,1.9969,148700000.0
2007-06-26 09:15:00,1.9969,1.9973,1.9969,1.99695,1942199986.0
2007-06-26 09:16:00,1.997,1.9971,1.9969,1.9969,1354499995.0
2007-06-26 09:17:00,1.9969,1.997,1.99685,1.9969,621299994.0
2007-06-26 09:18:00,1.9969,1.9969,1.99685,1.9969,486899997.0
2007-06-26 09:19:00,1.9968,1.9969,1.9964,1.9964,2030700009.0
2007-06-26 09:20:00,1.9961,1.9962,1.9958,1.9959,2030700009.0
2007-06-26 09:21:00,1.996,1.9964,1.996,1.9963,2030700009.0
2007-06-26 09:22:00,1.9964,1.9965,1.9962,1.9962,2030700009.0
2007-06-26 09:23:00,1.9961,1.99665,1.99605,1.9966,2030700009.0
2007-06-26 09:24:00,1.9965,1.9975,1.9965,1.9971,1204200002.0
2007-06-26 09:25:00,1.9971,1.9971,1.9968,1.9969,1204200002.0
2007-06-26 09:26:00,1.9969,1.9971,1.9967,1.9968,1709899993.0
2007-06-26 09:27:00,1.9971,1.9972,1.9968,1.9968,1709899993.0
2007-06-26 09:28:00,1.9968,1.997,1.9966,1.99665,1863399992.0
2007-06-26 09:29:00,1.9967,1.99705,1.9967,1.997,927400001.0
2007-06-26 09:30:00,1.997,1.9973,1.99695,1.9973,1819100004.0
2007-06-26 09:31:00,1.9973,1.9973,1.997,1.997,1364499999.0
2007-06-26 09:32:00,1.997,1.997,1.99665,1.9967,1616300002.0
2007-06-26 09:33:00,1.9967,1.99685,1.99655,1.9967,1585399997.0
2007-06-26 09:34:00,1.9967,1.9968,1.99655,1.9968,1493600009.0
2007-06-26 09:35:00,1.9968,1.9968,1.9966,1.9966,543600005.0
2007-06-26 09:36:00,1.9966,1.9968,1.99655,1.99675,861400002.0
2007-06-26 09:37:00,1.9968,1.9971,1.9968,1.9971,805399998.0
2007-06-26 09:38:00,1.9969,1.9971,1.9969,1.9971,805399998.0
2007-06-26 09:39:00,1.9971,1.9981,1.9971,1.9981,1772000006.0
2007-06-26 09:40:00,1.998,1.9981,1.9976,1.9976,1772000006.0
2007-06-26 09:41:00,1.99755,1.9976,1.9972,1.9974,1772000006.0
2007-06-26 09:42:00,1.9973,1.9976,1.99705,1.99705,2078300020.0
2007-06-26 09:43:00,1.99705,1.9972,1.99705,1.9971,520499999.0
2007-06-26 09:44:00,1.99705,1.9973,1.99705,1.9972,736299995.0
2007-06-26 09:45:00,1.9972,1.9974,1.9972,1.9973,191500001.0
2007-06-26 09:46:00,1.9973,1.9977,1.9973,1.9977,1966699992.0
2007-06-26 09:47:00,1.9976,1.998,1.9976,1.9978,1095900003.0
2007-06-26 09:48:00,1.9977,1.9977,1.9967,1.997,1095900003.0
2007-06-26 09:49:00,1.9971,1.9973,1.997,1.9972,1095900003.0
2007-06-26 09:50:00,1.9971,1.9972,1.997,1.9971,1095900003.0
2007-06-26 09:51:00,1.9969,1.9971,1.99685,1.997,1095900003.0
2007-06-26 09:52:00,1.997,1.997,1.9969,1.997,936799993.0
2007-06-26 09:53:00,1.997,1.9978,1.997,1.9977,2075499996.0
2007-06-26 09:54:00,1.9977,1.99775,1.9975,1.9976,1945700011.0
2007-06-26 09:55:00,1.9978,1.9978,1.9976,1.9976,137400000.0
2007-06-26 09:56:00,1.9977,1.9977,1.9976,1.9976,137400000.0
2007-06-26 09:57:00,1.9976,1.9976,1.99735,1.9976,886199997.0
2007-06-26 09:58:00,1.9976,1.9979,1.9976,1.9978,697997142.0
2007-06-26 09:59:00,1.9978,1.9979,1.9974,1.9977,60000000.0
2007-06-26 10:00:00,1.9978,1.9978,1.9975,1.9976,24000000.0
2007-06-26 10:01:00,1.9977,1.9977,1.9975,1.9975,28000000.0
2007-06-26 10:02:00,1.9974,1.9977,1.9972,1.9975,56100000.0
2007-06-26 10:03:00,1.9976,1.9978,1.9975,1.9978,108700000.0
2007-06-26 10:04:00,1.9978,1.9978,1.9976,1.9977,872699998.0
2007-06-26 10:05:00,1.9977,1.9977,1.9976,1.9976,714100005.0
2007-06-26 10:06:00,1.9976,1.9979,1.9975,1.9978,1247500003.0
2007-06-26 10:07:00,1.9978,1.9979,1.9977,1.99775,470285086.0
2007-06-26 10:08:00,1.9978,1.9979,1.9977,1.9978,546999997.0
2007-06-26 10:09:00,1.9978,1.9979,1.99765,1.9977,1770200003.0
2007-06-26 10:10:00,1.9978,1.9979,1.99775,1.99775,434499992.0
2007-06-26 10:11:00,1.9978,1.9979,1.9977,1.9978,539399999.0
2007-06-26 10:12:00,1.9978,1.9978,1.9977,1.9978,952199995.0
2007-06-26 10:13:00,1.9978,1.9979,1.9977,1.9978,2063499992.0
2007-06-26 10:14:00,1.9978,1.9979,1.9977,1.9978,1501500003.0
2007-06-26 10:15:00,1.9978,1.9978,1.9977,1.9978,808900000.0
2007-06-26 10:16:00,1.9978,1.9979,1.9977,1.9978,270000003.0
2007-06-26 10:17:00,1.9978,1.9979,1.9977,1.9978,986700002.0
2007-06-26 10:18:00,1.9977,1.9977,1.99765,1.99765,1047899994.0
2007-06-26 10:19:00,1.99765,1.9977,1.99765,1.9977,317300006.0
2007-06-26 10:20:00,1.9978,1.9978,1.9977,1.9977,698200011.0
2007-06-26 10:21:00,1.9977,1.9978,1.9977,1.9977,860599997.0
2007-06-26 10:22:00,1.9977,1.9978,1.9976,1.9977,1008400008.0
2007-06-26 10:23:00,1.9977,1.9978,1.99765,1.9977,830900004.0
2007-06-26 10:24:00,1.9977,1.9978,1.99765,1.9977,1532400017.0
2007-06-26 10:25:00,1.9977,1.9979,1.99765,1.9978,713200000.0
2007-06-26 10:26:00,1.9978,1.9979,1.99775,1.9979,447100003.0
2007-06-26 10:27:00,1.9979,1.9979,1.9978,1.9978,909699994.0
2007-06-26 10:28:00,1.9978,1.9979,1.99775,1.9978,492099999.0
2007-06-26 10:29:00,1.99775,1.9979,1.9976,1.9976,488299999.0
2007-06-26 10:30:00,1.9976,1.9978,1.99755,1.9976,652999994.0
2007-06-26 10:31:00,1.9976,1.9979,1.9976,1.9978,1215500004.0
2007-06-26 10:32:00,1.9978,1.9978,1.9978,1.9978,345200002.0
2007-06-26 10:33:00,1.9978,1.9979,1.9978,1.9979,167299999.0
2007-06-26 10:34:00,1.9979,1.998,1.9979,1.9979,101500000.0
2007-06-26 10:35:00,1.9979,1.9979,1.9978,1.9979,156300000.0
2007-06-26 10:36:00,1.9979,1.998,1.99765,1.9977,1919200021.0
2007-06-26 10:37:00,1.9977,1.9978,1.9976,1.9977,618600000.0
2007-06-26 10:38:00,1.99765,1.9977,1.9973,1.9974,1323400003.0
2007-06-26 10:39:00,1.9974,1.9976,1.9974,1.99755,533800001.0
2007-06-26 10:40:00,1.9976,1.9981,1.99755,1.9981,1597000002.0
2007-06-26 10:41:00,1.9981,1.9983,1.99795,1.9983,1717699992.0
2007-06-26 10:42:00,1.9981,1.9985,1.998,1.9983,551700005.0
2007-06-26 10:43:00,1.9982,1.9983,1.9981,1.9982,551700005.0
2007-06-26 10:44:00,1.9983,1.9983,1.9982,1.9982,551700005.0
2007-06-26 10:45:00,1.9982,1.9983,1.9981,1.9982,1634399999.0
2007-06-26 10:46:00,1.9982,1.9982,1.9981,1.9982,459099993.0
2007-06-26 10:47:00,1.9982,1.9983,1.9982,1.9983,584000005.0
2007-06-26 10:48:00,1.9983,1.9983,1.99815,1.9982,1268500005.0
2007-06-26 10:49:00,1.9982,1.9986,1.99815,1.9985,1762399994.0
2007-06-26 10:50:00,1.9985,1.9985,1.9983,1.9984,1712499991.0
2007-06-26 10:51:00,1.9984,1.9985,1.9982,1.9985,890399998.0
2007-06-26 10:52:00,1.9985,1.9986,1.9985,1.9985,262400000.0
2007-06-26 10:53:00,1.9985,1.9986,1.99835,1.9985,289799999.0
2007-06-26 10:54:00,1.9985,1.9985,1.9984,1.9985,320499999.0
2007-06-26 10:55:00,1.9985,1.9992,1.9985,1.9991,1922499997.0
2007-06-26 10:56:00,1.999,1.9992,1.999,1.9992,1099000000.0
2007-06-26 10:57:00,1.9991,1.9993,1.9988,1.999,1099000000.0
2007-06-26 10:58:00,1.999,1.9991,1.9989,1.999,1099000000.0
2007-06-26 10:59:00,1.9991,1.99935,1.9991,1.99915,1968899995.0
2007-06-26 11:00:00,1.99915,1.99925,1.99885,1.9989,1593099996.0
2007-06-26 11:01:00,1.9989,1.999,1.99885,1.9989,329900000.0
2007-06-26 11:02:00,1.9989,1.999,1.99885,1.999,1049400003.0
2007-06-26 11:03:00,1.999,1.999,1.9987,1.9988,374100001.0
2007-06-26 11:04:00,1.9988,1.9988,1.99865,1.9988,546800006.0
2007-06-26 11:05:00,1.9988,1.9988,1.9987,1.9988,571700015.0
2007-06-26 11:06:00,1.9988,1.9988,1.9986,1.99875,1101599997.0
2007-06-26 11:07:00,1.9988,1.9988,1.9987,1.9987,1285799989.0
2007-06-26 11:08:00,1.9987,1.9992,1.9987,1.9991,1285799989.0
2007-06-26 11:09:00,1.9991,1.9991,1.9989,1.999,1031999993.0
2007-06-26 11:10:00,1.99895,1.9991,1.9988,1.9988,1757999998.0
2007-06-26 11:11:00,1.9988,1.9988,1.9986,1.9986,141100001.0
2007-06-26 11:12:00,1.9986,1.9987,1.99845,1.9985,816999998.0
2007-06-26 11:13:00,1.9985,1.9986,1.9984,1.9984,1359900009.0
2007-06-26 11:14:00,1.9984,1.99845,1.99835,1.99835,629800001.0
2007-06-26 11:15:00,1.99835,1.9984,1.9981,1.9983,1636100009.0
2007-06-26 11:16:00,1.9983,1.99835,1.99815,1.9982,698199997.0
2007-06-26 11:17:00,1.99815,1.9982,1.99795,1.998,736000000.0
2007-06-26 11:18:00,1.9981,1.9981,1.9979,1.998,465900001.0
2007-06-26 11:19:00,1.998,1.998,1.9978,1.9978,834400004.0
2007-06-26 11:20:00,1.9978,1.9978,1.99755,1.9977,2093099987.0
2007-06-26 11:21:00,1.9977,1.9979,1.99755,1.9979,1994899998.0
2007-06-26 11:22:00,1.9979,1.9979,1.9973,1.9973,1246800005.0
2007-06-26 11:23:00,1.9973,1.9973,1.997,1.9971,1194000002.0
2007-06-26 11:24:00,1.9971,1.9972,1.99695,1.99695,697500004.0
2007-06-26 11:25:00,1.99695,1.9972,1.99695,1.997,727600002.0
2007-06-26 11:26:00,1.997,1.9971,1.997,1.997,1583799993.0
2007-06-26 11:27:00,1.997,1.997,1.9968,1.997,944200002.0
2007-06-26 11:28:00,1.997,1.9973,1.997,1.9973,1039600001.0
2007-06-26 11:29:00,1.9973,1.9973,1.9972,1.9973,981100002.0
2007-06-26 11:30:00,1.9973,1.9973,1.9972,1.9973,1210200013.0
2007-06-26 11:31:00,1.9973,1.9974,1.99715,1.9973,781300002.0
2007-06-26 11:32:00,1.9972,1.9974,1.9972,1.99735,800599999.0
2007-06-26 11:33:00,1.9974,1.9975,1.9972,1.9973,1810000000.0
2007-06-26 11:34:00,1.9973,1.9974,1.99705,1.9971,992200001.0
2007-06-26 11:35:00,1.9969,1.9973,1.9969,1.997,1235300006.0
2007-06-26 11:36:00,1.9971,1.9972,1.997,1.997,1235300006.0
2007-06-26 11:37:00,1.997,1.9972,1.997,1.9971,477100000.0
2007-06-26 11:38:00,1.9971,1.9973,1.997,1.9973,1172500000.0
2007-06-26 11:39:00,1.9974,1.9974,1.9972,1.9973,1126299992.0
2007-06-26 11:40:00,1.9973,1.9973,1.9971,1.9971,862400004.0
2007-06-26 11:41:00,1.9971,1.9972,1.9971,1.9971,639299999.0
2007-06-26 11:42:00,1.9971,1.9972,1.9971,1.9971,919799985.0
2007-06-26 11:43:00,1.9972,1.99725,1.9972,1.9972,495100012.0
2007-06-26 11:44:00,1.9972,1.9972,1.9971,1.9971,1578799986.0
2007-06-26 11:45:00,1.9971,1.9972,1.99705,1.9971,706800000.0
2007-06-26 11:46:00,1.99705,1.9973,1.99705,1.9973,730599996.0
2007-06-26 11:47:00,1.9973,1.9973,1.9972,1.9972,342100000.0
2007-06-26 11:48:00,1.9973,1.9973,1.9972,1.9973,308700000.0
2007-06-26 11:49:00,1.9973,1.9973,1.9972,1.9972,1175899984.0
2007-06-26 11:50:00,1.9972,1.9972,1.9971,1.9971,669799998.0
2007-06-26 11:51:00,1.9971,1.9972,1.9971,1.9972,261700000.0
2007-06-26 11:52:00,1.9972,1.9972,1.997,1.997,366200006.0
2007-06-26 11:53:00,1.997,1.9972,1.9969,1.9972,1218299995.0
2007-06-26 11:54:00,1.9971,1.9973,1.9971,1.9972,914899993.0
2007-06-26 11:55:00,1.9973,1.9973,1.997,1.997,953500006.0
2007-06-26 11:56:00,1.9971,1.9971,1.99705,1.9971,302399996.0
2007-06-26 11:57:00,1.9971,1.9971,1.997,1.997,463700002.0
2007-06-26 11:58:00,1.9971,1.9973,1.9971,1.9973,62900000.0
2007-06-26 11:59:00,1.9973,1.9973,1.9973,1.9973,62900000.0
2007-06-26 12:00:00,1.9973,1.9975,1.9973,1.9975,507300002.0
2007-06-26 12:01:00,1.9975,1.9978,1.9975,1.9977,1230599994.0
2007-06-26 12:02:00,1.9978,1.9978,1.99755,1.9976,574400001.0
2007-06-26 12:03:00,1.9976,1.9976,1.9976,1.9976,172000000.0
2007-06-26 12:04:00,1.9976,1.9977,1.99755,1.9976,716200001.0
2007-06-26 12:05:00,1.9976,1.9976,1.9976,1.9976,69600000.0
2007-06-26 12:06:00,1.9976,1.9976,1.9975,1.9975,147999998.0
2007-06-26 12:07:00,1.9975,1.9976,1.9975,1.9976,279599996.0
2007-06-26 12:08:00,1.9976,1.9976,1.9975,1.9975,457500004.0
2007-06-26 12:09:00,1.9975,1.9975,1.9975,1.9975,260800004.0
2007-06-26 12:10:00,1.9975,1.9977,1.9975,1.9976,1263599995.0
2007-06-26 12:11:00,1.9976,1.9976,1.9972,1.9973,932800005.0
2007-06-26 12:12:00,1.9973,1.99735,1.9972,1.9972,978399998.0
2007-06-26 12:13:00,1.9972,1.9973,1.99715,1.9973,467499991.0
2007-06-26 12:14:00,1.9973,1.9973,1.9972,1.9973,387699998.0
2007-06-26 12:15:00,1.9973,1.9974,1.9972,1.9973,445700004.0
2007-06-26 12:16:00,1.9973,1.9975,1.99725,1.9973,782700002.0
2007-06-26 12:17:00,1.9973,1.9973,1.9972,1.9973,201800002.0
2007-06-26 12:18:00,1.9973,1.9973,1.99725,1.99725,1170599985.0
2007-06-26 12:19:00,1.99725,1.9974,1.99725,1.99735,601500004.0
2007-06-26 12:20:00,1.99735,1.9975,1.99735,1.9974,513400000.0
2007-06-26 12:21:00,1.99745,1.9977,1.9974,1.99755,682000006.0
2007-06-26 12:22:00,1.9976,1.9976,1.9973,1.9973,1246600003.0
2007-06-26 12:23:00,1.9973,1.99755,1.9973,1.99755,1335500003.0
2007-06-26 12:24:00,1.99755,1.9977,1.9975,1.9977,977100002.0
2007-06-26 12:25:00,1.9977,1.9979,1.9977,1.9978,609899999.0
2007-06-26 12:26:00,1.9978,1.9982,1.9978,1.998,1030800003.0
2007-06-26 12:27:00,1.998,1.998,1.99785,1.9979,347500001.0
2007-06-26 12:28:00,1.998,1.9981,1.998,1.9981,85200000.0
2007-06-26 12:29:00,1.9981,1.9982,1.99805,1.9982,1085400002.0
2007-06-26 12:30:00,1.9982,1.9983,1.9982,1.9982,1544799996.0
2007-06-26 12:31:00,1.9983,1.9988,1.9983,1.9987,839100001.0
2007-06-26 12:32:00,1.9984,1.9984,1.99815,1.9982,839100001.0
2007-06-26 12:33:00,1.99815,1.9983,1.99815,1.9982,929800002.0
2007-06-26 12:34:00,1.9982,1.9984,1.99815,1.9984,648500001.0
2007-06-26 12:35:00,1.9983,1.9983,1.9981,1.9981,573299998.0
2007-06-26 12:36:00,1.99805,1.9983,1.99805,1.9983,882300000.0
2007-06-26 12:37:00,1.9983,1.9984,1.9982,1.9983,1233499999.0
2007-06-26 12:38:00,1.9983,1.9985,1.9982,1.9982,968499996.0
2007-06-26 12:39:00,1.9982,1.9982,1.99815,1.9982,1028499992.0
2007-06-26 12:40:00,1.9982,1.9982,1.998,1.99815,1208400010.0
2007-06-26 12:41:00,1.99815,1.9984,1.9981,1.9983,953499994.0
2007-06-26 12:42:00,1.9983,1.9983,1.9982,1.9982,1702900024.0
2007-06-26 12:43:00,1.9982,1.9983,1.9982,1.9983,1308000003.0
2007-06-26 12:44:00,1.9984,1.9987,1.9983,1.9983,640099996.0
2007-06-26 12:45:00,1.99845,1.99845,1.9984,1.9984,640099996.0
2007-06-26 12:46:00,1.9984,1.9985,1.99835,1.99835,610100000.0
2007-06-26 12:47:00,1.9984,1.9984,1.99835,1.9984,391500000.0
2007-06-26 12:48:00,1.9984,1.9985,1.9983,1.9983,1224800003.0
2007-06-26 12:49:00,1.9983,1.9984,1.9983,1.99835,1018099990.0
2007-06-26 12:50:00,1.9983,1.9985,1.9983,1.99845,900700006.0
2007-06-26 12:51:00,1.99845,1.99845,1.99835,1.9984,766699999.0
2007-06-26 12:52:00,1.9984,1.9984,1.9984,1.9984,782599998.0
2007-06-26 12:53:00,1.9984,1.9985,1.99835,1.9985,971799990.0
2007-06-26 12:54:00,1.9986,1.9989,1.9986,1.9989,1757100000.0
2007-06-26 12:55:00,1.99875,1.9989,1.99865,1.9989,1757100000.0
2007-06-26 12:56:00,1.9989,1.9989,1.9986,1.9988,1360300005.0
2007-06-26 12:57:00,1.9988,1.9992,1.9988,1.99915,1744299993.0
2007-06-26 12:58:00,1.99915,1.9992,1.9987,1.99875,1827300005.0
2007-06-26 12:59:00,1.99875,1.999,1.9986,1.999,1240799996.0
2007-06-26 13:00:00,1.999,1.9992,1.99885,1.99905,467999998.0
2007-06-26 13:01:00,1.99905,1.99915,1.999,1.999,1273000003.0
2007-06-26 13:02:00,1.9991,1.9991,1.999,1.999,2109400007.0
2007-06-26 13:03:00,1.999,1.9991,1.999,1.9991,530800002.0
2007-06-26 13:04:00,1.9991,1.9992,1.9991,1.9991,389300001.0
2007-06-26 13:05:00,1.9991,1.9991,1.9987,1.9987,931199993.0
2007-06-26 13:06:00,1.9987,1.9988,1.99865,1.9988,560799999.0
2007-06-26 13:07:00,1.9987,1.9988,1.9986,1.9987,1736600005.0
2007-06-26 13:08:00,1.9987,1.9989,1.9987,1.9989,1499000002.0
2007-06-26 13:09:00,1.9989,1.999,1.99885,1.99885,1143899991.0
2007-06-26 13:10:00,1.99885,1.999,1.99885,1.99895,372400001.0
2007-06-26 13:11:00,1.999,1.999,1.9988,1.9988,321800000.0
2007-06-26 13:12:00,1.99885,1.999,1.9988,1.999,685300000.0
2007-06-26 13:13:00,1.999,1.999,1.99885,1.9989,505599996.0
2007-06-26 13:14:00,1.9989,1.9989,1.99885,1.9989,388300000.0
2007-06-26 13:15:00,1.9989,1.9993,1.9987,1.9993,1212600000.0
2007-06-26 13:16:00,1.9992,1.9995,1.9991,1.9993,621199996.0
2007-06-26 13:17:00,1.9992,1.9992,1.9991,1.99915,621199996.0
2007-06-26 13:18:00,1.99915,1.9992,1.99895,1.99895,618299996.0
2007-06-26 13:19:00,1.9991,1.9991,1.9988,1.9989,2081899994.0
2007-06-26 13:20:00,1.9989,1.9991,1.9989,1.999,2081899994.0
2007-06-26 13:21:00,1.9991,1.9991,1.9989,1.9989,1695800004.0
2007-06-26 13:22:00,1.9989,1.9993,1.99885,1.9992,1695800004.0
2007-06-26 13:23:00,1.9992,1.9992,1.9989,1.9989,1269900003.0
2007-06-26 13:24:00,1.9989,1.9989,1.9988,1.9988,1127500002.0
2007-06-26 13:25:00,1.9988,1.9988,1.9986,1.9986,1659899997.0
2007-06-26 13:26:00,1.9986,1.9987,1.9986,1.9987,68600000.0
2007-06-26 13:27:00,1.9987,1.9988,1.9986,1.9988,86700001.0
2007-06-26 13:28:00,1.9988,1.9989,1.9986,1.9989,861900002.0
2007-06-26 13:29:00,1.9989,1.9992,1.9988,1.9992,1983400000.0
2007-06-26 13:30:00,1.999,1.9993,1.9989,1.9993,2130000002.0
2007-06-26 13:31:00,1.9993,1.9993,1.9991,1.9992,2130000002.0
2007-06-26 13:32:00,1.9993,1.9993,1.9992,1.9992,1884700010.0
2007-06-26 13:33:00,1.9991,1.9992,1.999,1.999,1884700010.0
2007-06-26 13:34:00,1.9991,1.9991,1.9989,1.999,1884700010.0
2007-06-26 13:35:00,1.999,1.9991,1.999,1.9991,1884700010.0
2007-06-26 13:36:00,1.9991,1.9994,1.9991,1.99935,1838900001.0
2007-06-26 13:37:00,1.9994,1.9994,1.9989,1.9993,2054000003.0
2007-06-26 13:38:00,1.9995,1.9998,1.9994,1.99975,2054000003.0
2007-06-26 13:39:00,1.9998,1.9998,1.9992,1.9992,844599999.0
2007-06-26 13:40:00,1.99915,1.9992,1.999,1.999,844599999.0
2007-06-26 13:41:00,1.999,1.9991,1.99895,1.9991,1087800011.0
2007-06-26 13:42:00,1.99905,1.9995,1.99905,1.9994,1388599995.0
2007-06-26 13:43:00,1.9994,1.9994,1.99925,1.9993,1873999992.0
2007-06-26 13:44:00,1.9993,1.9993,1.99925,1.9993,506000000.0
2007-06-26 13:45:00,1.9993,1.9994,1.99925,1.9994,387000000.0
2007-06-26 13:46:00,1.9994,1.9995,1.9994,1.9994,1846800004.0
2007-06-26 13:47:00,1.9994,1.9995,1.9994,1.9995,728500001.0
2007-06-26 13:48:00,1.9995,1.9995,1.9993,1.9994,1117500004.0
2007-06-26 13:49:00,1.9994,1.9995,1.99935,1.9994,270000001.0
2007-06-26 13:50:00,1.9994,1.9994,1.9992,1.99925,272349999.0
2007-06-26 13:51:00,1.9992,1.9993,1.99915,1.99925,2140599995.0
2007-06-26 13:52:00,1.99925,1.9993,1.99915,1.9993,1425300005.0
2007-06-26 13:53:00,1.9993,1.9993,1.99915,1.99925,1492299999.0
2007-06-26 13:54:00,1.99925,1.9993,1.9992,1.99925,244300000.0
2007-06-26 13:55:00,1.99925,1.99935,1.99925,1.9993,470300000.0
2007-06-26 13:56:00,1.9993,1.9994,1.99925,1.99925,957999990.0
2007-06-26 13:57:00,1.99925,1.9994,1.99915,1.99915,1754599992.0
2007-06-26 13:58:00,1.99915,1.9993,1.99915,1.99915,1415400013.0
2007-06-26 13:59:00,1.9992,1.9992,1.9991,1.99915,558200000.0
2007-06-26 14:00:00,1.9992,1.9993,1.99905,1.9992,1009999999.0
2007-06-26 14:01:00,1.9992,1.99945,1.9992,1.99935,1838799995.0
2007-06-26 14:02:00,1.99935,1.99945,1.9993,1.9993,1465999997.0
2007-06-26 14:04:00,1.99935,1.99945,1.99935,1.99945,1244250712.0
2007-06-26 14:05:00,1.9995,1.9995,1.99935,1.99945,608200000.0
2007-06-26 14:06:00,1.99945,1.9996,1.99945,1.9996,126999999.0
2007-06-26 14:07:00,1.9995,1.99955,1.9995,1.9995,1264799997.0
2007-06-26 14:08:00,1.9995,1.9997,1.9995,1.99955,1263900003.0
2007-06-26 14:09:00,1.9996,1.99965,1.99955,1.99965,632200000.0
2007-06-26 14:10:00,1.99965,1.99965,1.99955,1.9996,1235600000.0
2007-06-26 14:11:00,1.9996,1.9997,1.9996,1.9997,373100000.0
2007-06-26 14:12:00,1.9998,1.9998,1.9997,1.9998,1800699993.0
2007-06-26 14:13:00,1.9997,1.9999,1.99965,1.9998,1800699993.0
2007-06-26 14:14:00,1.9998,1.9998,1.9997,1.9997,1211300000.0
2007-06-26 14:15:00,1.9996,1.9996,1.9993,1.99935,795999994.0
2007-06-26 14:16:00,1.99935,1.9995,1.9993,1.9994,463500001.0
2007-06-26 14:17:00,1.9994,1.9994,1.99935,1.9994,230700001.0
2007-06-26 14:18:00,1.9994,1.9994,1.99935,1.99935,462099999.0
2007-06-26 14:19:00,1.99935,1.9994,1.9992,1.99935,152400000.0
2007-06-26 14:20:00,1.99935,1.9996,1.9993,1.99935,1141299997.0
2007-06-26 14:21:00,1.99935,1.9995,1.9993,1.9995,161300001.0
2007-06-26 14:22:00,1.9995,1.9996,1.9995,1.9995,279999999.0
2007-06-26 14:23:00,1.9995,1.9996,1.99945,1.9996,773100002.0
2007-06-26 14:24:00,1.9996,1.9996,1.9995,1.9995,419999995.0
2007-06-26 14:25:00,1.9995,1.9996,1.99945,1.99945,649399996.0
2007-06-26 14:26:00,1.99945,1.9997,1.99945,1.9996,1109200003.0
2007-06-26 14:27:00,1.9996,1.9996,1.9993,1.9994,1557099999.0
2007-06-26 14:28:00,1.9994,1.9994,1.9993,1.9993,1190600012.0
2007-06-26 14:29:00,1.9993,1.9999,1.9993,1.9999,1974699999.0
2007-06-26 14:30:00,1.9997,2.0001,1.9997,1.9999,826699995.0
2007-06-26 14:31:00,1.9998,1.9998,1.9996,1.9998,826699995.0
2007-06-26 14:32:00,1.99975,1.9999,1.9997,1.9998,826699995.0
2007-06-26 14:33:00,1.9998,1.9998,1.9995,1.9995,470900000.0
2007-06-26 14:34:00,1.9995,1.9996,1.9995,1.9995,470900000.0
2007-06-26 14:35:00,1.9996,1.9996,1.9996,1.9996,1872999993.0
2007-06-26 14:36:00,1.9996,1.9996,1.99945,1.99945,1872999993.0
2007-06-26 14:37:00,1.99945,1.9996,1.99945,1.9995,1573399970.0
2007-06-26 14:38:00,1.9996,1.9999,1.9995,1.9998,1490599997.0
2007-06-26 14:39:00,1.9999,2.0,1.9998,2.0,1490599997.0
2007-06-26 14:40:00,1.9999,2.0014,1.9999,2.001,1490599997.0
2007-06-26 14:41:00,2.0011,2.0011,2.0007,2.0007,1490599997.0
2007-06-26 14:42:00,2.0006,2.0011,2.0006,2.0011,1490599997.0
2007-06-26 14:43:00,2.0012,2.0016,2.0012,2.0012,1490599997.0
2007-06-26 14:44:00,2.0013,2.0013,2.0011,2.0011,1490599997.0
2007-06-26 14:45:00,2.0013,2.00135,2.0012,2.0013,1490599997.0
2007-06-26 14:46:00,2.0013,2.0013,2.00105,2.00105,2103000006.0
2007-06-26 14:47:00,2.00105,2.0011,2.0009,2.00105,1014799994.0
2007-06-26 14:48:00,2.00105,2.0011,2.00095,2.00105,1140700004.0
2007-06-26 14:49:00,2.0011,2.0013,2.001,2.0012,989699998.0
2007-06-26 14:50:00,2.0012,2.0013,2.0011,2.0011,1406099996.0
2007-06-26 14:51:00,2.0012,2.0013,2.0012,2.0013,1406099996.0
2007-06-26 14:52:00,2.0013,2.0013,2.0005,2.0005,2128900004.0
2007-06-26 14:53:00,2.00045,2.0006,2.0003,2.0005,1417200013.0
2007-06-26 14:54:00,2.0006,2.0008,2.0006,2.0007,1950899995.0
2007-06-26 14:55:00,2.0006,2.0006,2.00015,2.00015,1950899995.0
2007-06-26 14:56:00,2.00015,2.0002,2.00005,2.0001,1070399991.0
2007-06-26 14:57:00,2.0,2.0001,1.9996,1.9998,1471300006.0
2007-06-26 14:58:00,1.99985,2.0001,1.9998,2.0,1471300006.0
2007-06-26 14:59:00,2.0,2.0002,1.9999,2.0001,1741600006.0
2007-06-26 15:00:00,1.9999,1.9999,1.9998,1.9998,1741600006.0
2007-06-26 15:01:00,1.9998,1.9999,1.99975,1.99975,1741600006.0
2007-06-26 15:02:00,1.99975,2.0,1.99975,1.9999,1846000002.0
2007-06-26 15:03:00,1.9999,1.9999,1.9997,1.9998,987299997.0
2007-06-26 15:04:00,1.9998,1.9998,1.9996,1.9998,841900000.0
2007-06-26 15:05:00,1.9998,1.9998,1.99965,1.9998,1356649997.0
2007-06-26 15:06:00,1.9998,2.0003,1.9998,2.0001,2116151010.0
2007-06-26 15:07:00,2.0001,2.0002,2.0,2.0001,923600001.0
2007-06-26 15:08:00,1.9999,1.9999,1.9997,1.9997,2066299999.0
2007-06-26 15:09:00,1.9998,1.9999,1.9996,1.9999,2066299999.0
2007-06-26 15:10:00,1.9998,2.0,1.9998,2.0,2066299999.0
2007-06-26 15:11:00,2.0001,2.0004,2.0001,2.0003,2066299999.0
2007-06-26 15:12:00,2.00025,2.0004,2.00015,2.00015,2058400004.0
2007-06-26 15:13:00,2.00015,2.0003,2.0001,2.0001,1094500000.0
2007-06-26 15:14:00,2.0001,2.0001,1.9996,1.9997,1549599991.0
2007-06-26 15:15:00,1.99965,2.0001,1.9996,2.0001,1216199994.0
2007-06-26 15:16:00,1.9998,2.0,1.9998,2.0,780899995.0
2007-06-26 15:17:00,2.0001,2.0001,1.99995,2.0,780899995.0
2007-06-26 15:18:00,2.0,2.0,1.99985,1.9999,1360899999.0
2007-06-26 15:19:00,1.9999,2.0002,1.9999,2.0002,1377799999.0
2007-06-26 15:20:00,2.0002,2.0003,2.00015,2.0003,279000001.0
2007-06-26 15:21:00,2.0001,2.0003,2.0001,2.0003,1359900000.0
2007-06-26 15:22:00,2.0003,2.0004,2.0003,2.0003,1359900000.0
2007-06-26 15:23:00,2.0003,2.0004,2.00025,2.0004,1669100000.0
2007-06-26 15:24:00,2.0004,2.0004,2.0003,2.00035,456599999.0
2007-06-26 15:25:00,2.0004,2.0007,2.0004,2.0006,1388399995.0
2007-06-26 15:26:00,2.0007,2.0008,2.0007,2.0007,1388399995.0
2007-06-26 15:27:00,2.0007,2.001,2.00065,2.00075,1388399995.0
2007-06-26 15:28:00,2.0008,2.001,2.00075,2.0009,1531500002.0
2007-06-26 15:29:00,2.0009,2.0009,2.00055,2.00055,1356799996.0
2007-06-26 15:30:00,2.00055,2.0008,2.0005,2.0008,1024140000.0
2007-06-26 15:31:00,2.0008,2.0008,2.0004,2.0004,1337199998.0
2007-06-26 15:32:00,2.0006,2.0008,2.00055,2.00075,1337199998.0
2007-06-26 15:33:00,2.0007,2.00075,2.0004,2.0004,1842099996.0
2007-06-26 15:34:00,2.0005,2.0005,2.00035,2.0004,1331000002.0
2007-06-26 15:35:00,2.0004,2.0006,2.00035,2.0006,1219300002.0
2007-06-26 15:36:00,2.0006,2.0007,2.0004,2.0006,1470400004.0
2007-06-26 15:37:00,2.0006,2.0007,2.0004,2.0006,1785000006.0
2007-06-26 15:38:00,2.0006,2.0007,2.0005,2.0005,1870899987.0
2007-06-26 15:39:00,2.0005,2.0005,2.0004,2.0004,813599998.0
2007-06-26 15:40:00,2.0005,2.0005,2.0004,2.0005,456099996.0
2007-06-26 15:41:00,2.0003,2.0003,2.0003,2.0003,414600001.0
2007-06-26 15:42:00,2.0004,2.0004,2.0002,2.0002,414600001.0
2007-06-26 15:43:00,2.0002,2.0002,2.00015,2.0002,414600001.0
2007-06-26 15:44:00,2.00015,2.0002,1.99995,2.0001,1383799998.0
2007-06-26 15:45:00,2.00015,2.0002,1.99995,2.0001,1980300007.0
2007-06-26 15:46:00,2.0001,2.0002,1.99995,1.99995,1495599999.0
2007-06-26 15:47:00,1.99995,2.0,1.9999,1.9999,783200001.0
2007-06-26 15:48:00,2.0,2.0,1.9999,2.0,1761999999.0
2007-06-26 15:49:00,1.99985,1.9999,1.9998,1.99985,1761999999.0
2007-06-26 15:50:00,1.99985,1.9999,1.9998,1.9998,1558500045.0
2007-06-26 15:51:00,1.9998,1.9999,1.9998,1.99985,833299993.0
2007-06-26 15:52:00,1.9999,1.9999,1.99985,1.99985,211100000.0
2007-06-26 15:53:00,1.99985,1.9999,1.9998,1.9999,344600000.0
2007-06-26 15:54:00,1.9999,1.9999,1.9998,1.9998,111900000.0
2007-06-26 15:55:00,1.9998,1.9999,1.99975,1.99985,1020599999.0
2007-06-26 15:56:00,1.99985,1.99985,1.99975,1.9998,338499999.0
2007-06-26 15:57:00,1.99985,1.9999,1.9997,1.9999,429100000.0
2007-06-26 15:58:00,1.9999,1.9999,1.9997,1.9997,1759399991.0
2007-06-26 15:59:00,1.99955,1.9997,1.9995,1.9997,1759399991.0
2007-06-26 16:00:00,1.9998,2.0004,1.9997,2.0004,2026800005.0
2007-06-26 16:01:00,2.0003,2.0005,1.9998,1.9999,2026800005.0
2007-06-26 16:02:00,1.9998,1.9999,1.9998,1.9998,2026800005.0
2007-06-26 16:03:00,1.9998,1.9998,1.9992,1.9992,2026800005.0
2007-06-26 16:04:00,1.9992,1.9992,1.9989,1.9991,2021200011.0
2007-06-26 16:05:00,1.9992,1.9992,1.9988,1.9989,2021200011.0
2007-06-26 16:06:00,1.999,1.9993,1.9988,1.9991,2021200011.0
2007-06-26 16:07:00,1.9992,1.9992,1.9984,1.9986,2021200011.0
2007-06-26 16:08:00,1.9985,1.9986,1.9982,1.9986,2021200011.0
2007-06-26 16:09:00,1.9987,1.9993,1.9987,1.9993,2021200011.0
2007-06-26 16:10:00,1.9992,1.9993,1.9987,1.9991,2021200011.0
2007-06-26 16:11:00,1.9992,1.9992,1.9989,1.9992,2021200011.0
2007-06-26 16:12:00,1.9992,1.9992,1.99905,1.99905,2021200011.0
2007-06-26 16:13:00,1.9991,1.9993,1.9991,1.9993,1685600009.0
2007-06-26 16:14:00,1.9992,1.9993,1.999,1.999,1685600009.0
2007-06-26 16:15:00,1.9991,1.9992,1.9989,1.999,1685600009.0
2007-06-26 16:16:00,1.9989,1.9991,1.9989,1.9991,1685600009.0
2007-06-26 16:17:00,1.9991,1.9991,1.9988,1.9988,1685600009.0
2007-06-26 16:18:00,1.9988,1.9989,1.9988,1.99885,1100600005.0
2007-06-26 16:19:00,1.99885,1.99895,1.9988,1.9988,660769996.0
2007-06-26 16:20:00,1.9988,1.9993,1.9988,1.99925,998679997.0
2007-06-26 16:21:00,1.9992,1.9992,1.99885,1.99885,1307100007.0
2007-06-26 16:22:00,1.99885,1.99905,1.99885,1.99905,674100002.0
2007-06-26 16:23:00,1.9991,1.9992,1.99905,1.9992,1495899996.0
2007-06-26 16:24:00,1.9993,1.9993,1.99915,1.9993,1861100005.0
2007-06-26 16:25:00,1.99925,1.9993,1.9992,1.9993,759400006.0
2007-06-26 16:26:00,1.9993,1.9994,1.9992,1.9993,761300001.0
2007-06-26 16:27:00,1.9993,1.9993,1.9993,1.9993,450600001.0
2007-06-26 16:28:00,1.9993,1.99935,1.99905,1.99905,660900003.0
2007-06-26 16:29:00,1.9991,1.9991,1.999,1.99905,903399993.0
2007-06-26 16:30:00,1.99905,1.99905,1.9986,1.99865,1206099994.0
2007-06-26 16:31:00,1.99865,1.9989,1.9986,1.99875,1596999998.0
2007-06-26 16:32:00,1.9988,1.9988,1.9985,1.99865,1234799996.0
2007-06-26 16:33:00,1.99865,1.9987,1.99845,1.99865,1410700002.0
2007-06-26 16:34:00,1.9986,1.9987,1.9985,1.9985,206199995.0
2007-06-26 16:35:00,1.9986,1.9986,1.9985,1.9985,206199995.0
2007-06-26 16:36:00,1.9986,1.9987,1.9985,1.9987,206199995.0
2007-06-26 16:37:00,1.9988,1.9989,1.99875,1.9988,206199995.0
2007-06-26 16:38:00,1.9983,1.9985,1.9983,1.9985,114400000.0
2007-06-26 16:39:00,1.9984,1.9985,1.9983,1.9983,290700000.0
2007-06-26 16:40:00,1.9983,1.9985,1.9983,1.9983,2047999980.0
2007-06-26 16:41:00,1.9984,1.9985,1.9982,1.9983,1056599996.0
2007-06-26 16:42:00,1.9984,1.9986,1.9983,1.9983,1056599996.0
2007-06-26 16:43:00,1.99835,1.9985,1.99835,1.99845,1056599996.0
2007-06-26 16:44:00,1.9985,1.9986,1.99835,1.9986,1291099996.0
2007-06-26 16:45:00,1.9986,1.9986,1.99825,1.9983,1710600004.0
2007-06-26 16:46:00,1.9982,1.9984,1.9982,1.9984,982699994.0
2007-06-26 16:47:00,1.9984,1.9986,1.9984,1.9986,982699994.0
2007-06-26 16:48:00,1.9986,1.9988,1.9985,1.9987,1887400006.0
2007-06-26 16:49:00,1.9987,1.999,1.9986,1.999,1687200026.0
2007-06-26 16:50:00,1.9991,1.9991,1.999,1.999,1687200026.0
2007-06-26 16:51:00,1.9991,1.9991,1.9988,1.9989,1687200026.0
2007-06-26 16:52:00,1.999,1.99905,1.99895,1.999,1687200026.0
2007-06-26 16:53:00,1.999,1.999,1.99895,1.999,1123100011.0
2007-06-26 16:54:00,1.999,1.999,1.99895,1.999,449100002.0
2007-06-26 16:55:00,1.9989,1.9992,1.9989,1.9992,1437100000.0
2007-06-26 16:56:00,1.9992,1.9993,1.9991,1.99915,1437100000.0
2007-06-26 16:57:00,1.99915,1.99915,1.9991,1.9991,548199999.0
2007-06-26 16:58:00,1.9991,1.9993,1.99905,1.9993,1381199996.0
2007-06-26 16:59:00,1.9993,1.9994,1.9993,1.9993,1064899997.0
2007-06-26 17:00:00,1.9993,1.9997,1.9993,1.9994,1336999996.0
2007-06-26 17:01:00,1.99945,1.9995,1.9993,1.99935,1336999996.0
2007-06-26 17:02:00,1.99935,1.99935,1.9991,1.9992,2079800001.0
2007-06-26 17:03:00,1.9992,1.9992,1.999,1.999,1143200004.0
2007-06-26 17:04:00,1.9991,1.9991,1.999,1.9991,1143200004.0
2007-06-26 17:05:00,1.999,1.999,1.9988,1.9989,1143200004.0
2007-06-26 17:06:00,1.9988,1.999,1.9988,1.9988,1143200004.0
2007-06-26 17:07:00,1.9988,1.999,1.9988,1.99895,1143200004.0
2007-06-26 17:08:00,1.99895,1.999,1.99885,1.999,1801700009.0
2007-06-26 17:09:00,1.9989,1.99895,1.9988,1.9988,1278600008.0
2007-06-26 17:10:00,1.9988,1.9988,1.9987,1.9988,1524400002.0
2007-06-26 17:11:00,1.9989,1.9989,1.9988,1.9988,1524400002.0
2007-06-26 17:12:00,1.9988,1.99885,1.99875,1.99875,1524400002.0
2007-06-26 17:13:00,1.9989,1.9991,1.9989,1.9991,1113800002.0
2007-06-26 17:14:00,1.999,1.999,1.9989,1.9989,1113800002.0
2007-06-26 17:15:00,1.99895,1.999,1.9989,1.999,1408300005.0
2007-06-26 17:16:00,1.999,1.9991,1.99895,1.99905,1534300002.0
2007-06-26 17:17:00,1.99905,1.99905,1.99895,1.999,260899995.0
2007-06-26 17:18:00,1.999,1.9991,1.999,1.9991,602599997.0
2007-06-26 17:19:00,1.9991,1.9992,1.99905,1.9991,1991000015.0
2007-06-26 17:20:00,1.9991,1.9992,1.99905,1.99905,1985400004.0
2007-06-26 17:21:00,1.99905,1.9992,1.99895,1.999,1264800004.0
2007-06-26 17:22:00,1.999,1.99905,1.999,1.99905,704700002.0
2007-06-26 17:23:00,1.999,1.999,1.9989,1.999,1481299995.0
2007-06-26 17:24:00,1.9991,1.9991,1.999,1.9991,1481299995.0
2007-06-26 17:25:00,1.99895,1.9991,1.99895,1.99895,1481299995.0
2007-06-26 17:26:00,1.99895,1.999,1.99885,1.9989,866600003.0
2007-06-26 17:27:00,1.9989,1.9991,1.9989,1.999,1210500003.0
2007-06-26 17:28:00,1.999,1.999,1.99885,1.9989,902499999.0
2007-06-26 17:29:00,1.9989,1.9991,1.9988,1.999,1798000003.0
2007-06-26 17:30:00,1.999,1.9993,1.999,1.9992,1175400001.0
2007-06-26 17:31:00,1.9991,1.99915,1.99905,1.9991,1509700001.0
2007-06-26 17:32:00,1.9991,1.99915,1.9991,1.9991,1123300000.0
2007-06-26 17:33:00,1.9991,1.9992,1.9991,1.9992,1437099991.0
2007-06-26 17:34:00,1.9992,1.9992,1.99905,1.99905,464400001.0
2007-06-26 17:35:00,1.99905,1.9991,1.99895,1.9991,532299998.0
2007-06-26 17:36:00,1.9991,1.9991,1.999,1.99905,749100000.0
2007-06-26 17:37:00,1.99905,1.99905,1.99895,1.99895,218000000.0
2007-06-26 17:38:00,1.99895,1.9993,1.99895,1.99925,2080000012.0
2007-06-26 17:39:00,1.99915,1.9993,1.99915,1.99915,673300001.0
2007-06-26 17:40:00,1.99915,1.9994,1.99915,1.99925,722500001.0
2007-06-26 17:41:00,1.99925,1.9993,1.99915,1.99915,683500003.0
2007-06-26 17:42:00,1.9992,1.9992,1.99915,1.9992,341100000.0
2007-06-26 17:43:00,1.9992,1.9993,1.99915,1.9992,704599999.0
2007-06-26 17:44:00,1.9992,1.99935,1.9992,1.99925,1221800009.0
2007-06-26 17:45:00,1.9993,1.9993,1.99925,1.9993,867700003.0
2007-06-26 17:46:00,1.9993,1.9994,1.99915,1.9994,400500001.0
2007-06-26 17:47:00,1.9994,1.9994,1.99915,1.99925,699800005.0
2007-06-26 17:48:00,1.99925,1.9997,1.99925,1.9997,1451400001.0
2007-06-26 17:49:00,1.9997,1.9999,1.9996,1.9996,1227299993.0
2007-06-26 17:50:00,1.9996,1.99965,1.99945,1.9995,1227299993.0
2007-06-26 17:51:00,1.9995,1.9996,1.9994,1.9994,554800000.0
2007-06-26 17:52:00,1.9994,1.9995,1.9993,1.9995,1052499996.0
2007-06-26 17:53:00,1.9995,1.9998,1.9995,1.99975,681400003.0
2007-06-26 17:54:00,1.9998,1.9998,1.9997,1.9997,458100001.0
2007-06-26 17:55:00,1.9997,1.9998,1.99965,1.9997,824600003.0
2007-06-26 17:56:00,1.9997,1.9997,1.9993,1.9994,1026000004.0
2007-06-26 17:57:00,1.9994,1.9997,1.9994,1.9997,1302000002.0
2007-06-26 17:58:00,1.9997,1.9998,1.9995,1.9995,1900800005.0
2007-06-26 17:59:00,1.9995,1.99955,1.9994,1.9994,1529600008.0
2007-06-26 18:00:00,1.9994,1.9996,1.99935,1.99945,1604300002.0
2007-06-26 18:01:00,1.9996,1.9996,1.999,1.9992,900399997.0
2007-06-26 18:02:00,1.99915,1.9993,1.9991,1.9993,900399997.0
2007-06-26 18:03:00,1.9993,1.9993,1.99915,1.9992,344300000.0
2007-06-26 18:04:00,1.9992,1.9992,1.99905,1.9992,1681200004.0
2007-06-26 18:05:00,1.9992,1.9993,1.9992,1.9993,751400003.0
2007-06-26 18:06:00,1.9993,1.9993,1.99925,1.9993,619099996.0
2007-06-26 18:07:00,1.9993,1.9993,1.999,1.99905,1019699997.0
2007-06-26 18:08:00,1.99905,1.99905,1.99855,1.99855,1733399993.0
2007-06-26 18:09:00,1.9986,1.99865,1.99845,1.99855,1528399999.0
2007-06-26 18:10:00,1.9986,1.9987,1.9986,1.9987,1013399999.0
2007-06-26 18:11:00,1.9987,1.9989,1.9987,1.9989,520200009.0
2007-06-26 18:12:00,1.9989,1.9992,1.99885,1.9992,1004000005.0
2007-06-26 18:13:00,1.9992,1.9993,1.9991,1.9992,1155500006.0
2007-06-26 18:14:00,1.9992,1.9994,1.9991,1.99915,1824499997.0
2007-06-26 18:15:00,1.9991,1.9992,1.9991,1.9992,593200001.0
2007-06-26 18:16:00,1.9992,1.9992,1.999,1.9992,620199996.0
2007-06-26 18:17:00,1.9991,1.9991,1.999,1.999,636100001.0
2007-06-26 18:18:00,1.999,1.999,1.999,1.999,178600000.0
2007-06-26 18:19:00,1.999,1.999,1.9988,1.9988,735300003.0
2007-06-26 18:20:00,1.9988,1.9988,1.9987,1.9987,728400004.0
2007-06-26 18:21:00,1.9987,1.9987,1.99855,1.99855,816299995.0
2007-06-26 18:22:00,1.9986,1.9986,1.9984,1.9985,869399999.0
2007-06-26 18:23:00,1.9985,1.9985,1.9983,1.9983,1512699999.0
2007-06-26 18:24:00,1.9983,1.99835,1.9983,1.9983,689600000.0
2007-06-26 18:25:00,1.9983,1.9989,1.9983,1.9989,1405700001.0
2007-06-26 18:26:00,1.9989,1.999,1.99875,1.9988,1595999997.0
2007-06-26 18:27:00,1.9989,1.9989,1.99875,1.9989,736900001.0
2007-06-26 18:28:00,1.9989,1.9989,1.99885,1.9989,219600000.0
2007-06-26 18:29:00,1.9989,1.9989,1.9989,1.9989,87200000.0
2007-06-26 18:30:00,1.9989,1.9991,1.9989,1.9991,464199999.0
2007-06-26 18:31:00,1.9991,1.9994,1.9991,1.99935,894799999.0
2007-06-26 18:32:00,1.9994,1.9995,1.9993,1.9994,1448699998.0
2007-06-26 18:33:00,1.99935,1.9994,1.99935,1.9994,554899999.0
2007-06-26 18:34:00,1.9994,1.9994,1.9992,1.99925,1090300003.0
2007-06-26 18:35:00,1.99925,1.9995,1.99915,1.9994,1562600003.0
2007-06-26 18:36:00,1.9994,1.9994,1.99935,1.99935,360200000.0
2007-06-26 18:37:00,1.99935,1.99935,1.9993,1.9993,120099998.0
2007-06-26 18:38:00,1.9993,1.9993,1.9993,1.9993,496599999.0
2007-06-26 18:39:00,1.9993,1.9995,1.9993,1.9994,811599999.0
2007-06-26 18:40:00,1.9994,1.9994,1.9993,1.99935,286100000.0
2007-06-26 18:41:00,1.9993,1.9994,1.9993,1.9994,191500003.0
2007-06-26 18:42:00,1.9994,1.9994,1.9994,1.9994,154000000.0
2007-06-26 18:43:00,1.9994,1.9994,1.9993,1.9994,728100002.0
2007-06-26 18:44:00,1.9995,1.9995,1.9994,1.9994,763300000.0
2007-06-26 18:45:00,1.9994,1.9995,1.9994,1.9994,763300000.0
2007-06-26 18:49:00,1.9995,1.9995,1.9994,1.9995,764399998.0
2007-06-26 18:50:00,1.9995,1.9996,1.9995,1.9996,463200007.0
2007-06-26 18:51:00,1.9995,1.9996,1.99945,1.99945,463200007.0
2007-06-26 18:52:00,1.99945,1.9995,1.99945,1.9995,14900000.0
2007-06-26 18:53:00,1.9995,1.9995,1.9994,1.9995,756999999.0
2007-06-26 18:54:00,1.9995,1.9996,1.9995,1.99955,98600000.0
2007-06-26 18:55:00,1.9995,1.9996,1.9995,1.9995,1028900000.0
2007-06-26 18:56:00,1.9995,1.99955,1.9994,1.99955,1028900000.0
2007-06-26 18:57:00,1.9995,1.9997,1.9995,1.9996,380699996.0
2007-06-26 18:58:00,1.99975,1.99975,1.99965,1.9997,380699996.0
2007-06-26 18:59:00,1.9997,1.9997,1.99945,1.9996,1409000001.0
2007-06-26 19:00:00,1.9996,1.9997,1.9996,1.9996,1752999982.0
2007-06-26 19:01:00,1.99965,1.9997,1.99955,1.99965,1752999982.0
2007-06-26 19:02:00,1.99965,1.9997,1.99965,1.99965,4600000.0
2007-06-26 19:03:00,1.99965,1.9998,1.99965,1.99975,298499999.0
2007-06-26 19:04:00,1.9997,1.99975,1.99965,1.99965,287199999.0
2007-06-26 19:05:00,1.99965,1.99965,1.99965,1.99965,13600000.0
2007-06-26 19:06:00,1.99965,1.9997,1.99955,1.99965,1343700020.0
2007-06-26 19:07:00,1.99965,1.99965,1.9996,1.9996,231699999.0
2007-06-26 19:08:00,1.9996,1.9997,1.9996,1.9997,42900000.0
2007-06-26 19:09:00,1.9997,1.9997,1.99965,1.99965,137000000.0
2007-06-26 19:10:00,1.99965,1.9997,1.9996,1.99965,318600002.0
2007-06-26 19:11:00,1.9997,1.99975,1.9997,1.9997,606200000.0
2007-06-26 19:12:00,1.9997,1.9997,1.9995,1.9996,499800000.0
2007-06-26 19:13:00,1.9996,1.9996,1.9995,1.9995,1421900025.0
2007-06-26 19:14:00,1.9995,1.9995,1.9994,1.9994,137900000.0
2007-06-26 19:15:00,1.9994,1.9994,1.99935,1.99935,160000000.0
2007-06-26 19:16:00,1.9993,1.9995,1.9993,1.9994,1781399991.0
2007-06-26 19:17:00,1.99935,1.9994,1.99925,1.99935,1781399991.0
2007-06-26 19:18:00,1.99935,1.9997,1.99935,1.99935,1857600006.0
2007-06-26 19:19:00,1.9993,1.9994,1.9993,1.9993,319999996.0
2007-06-26 19:20:00,1.99935,1.9994,1.99925,1.99925,186900002.0
2007-06-26 19:21:00,1.9993,1.9993,1.9993,1.9993,25200000.0
2007-06-26 19:22:00,1.9993,1.9993,1.9993,1.9993,94000000.0
2007-06-26 19:23:00,1.9993,1.9993,1.9993,1.9993,283200000.0
2007-06-26 19:24:00,1.9993,1.9993,1.99925,1.9993,203600000.0
2007-06-26 19:25:00,1.9993,1.9993,1.9993,1.9993,14000000.0
2007-06-26 19:26:00,1.9993,1.9994,1.9993,1.9994,1426799974.0
2007-06-26 19:27:00,1.9994,1.9994,1.99925,1.9994,366900003.0
2007-06-26 19:28:00,1.9994,1.9994,1.9993,1.9994,407500001.0
2007-06-26 19:29:00,1.99935,1.9994,1.9993,1.9993,738400019.0
2007-06-26 19:30:00,1.9993,1.9993,1.999,1.999,880400007.0
2007-06-26 19:31:00,1.999,1.999,1.99885,1.999,1823600006.0
2007-06-26 19:32:00,1.999,1.999,1.9989,1.999,417500003.0
2007-06-26 19:33:00,1.999,1.9991,1.999,1.999,747000001.0
2007-06-26 19:36:00,1.999,1.999,1.99895,1.999,747000001.0
2007-06-26 19:37:00,1.9991,1.9991,1.99905,1.9991,14700000.0
2007-06-26 19:38:00,1.999,1.9991,1.999,1.9991,1330900024.0
2007-06-26 19:39:00,1.99905,1.99905,1.99895,1.99895,1330900024.0
2007-06-26 19:40:00,1.99895,1.99895,1.9989,1.99895,201499999.0
2007-06-26 19:41:00,1.999,1.99905,1.9989,1.999,1685600002.0
2007-06-26 19:42:00,1.9988,1.99886,1.99873,1.99886,58200000.0
2007-06-26 19:43:00,1.999,1.99905,1.999,1.99905,46000001.0
2007-06-26 19:44:00,1.99905,1.99905,1.999,1.99905,125400001.0
2007-06-26 19:45:00,1.9991,1.9991,1.99895,1.999,139200000.0
2007-06-26 19:46:00,1.999,1.999,1.99895,1.999,13200000.0
2007-06-26 19:47:00,1.99895,1.99895,1.9989,1.9989,247199999.0
2007-06-26 19:48:00,1.99895,1.99895,1.9989,1.9989,239700000.0
2007-06-26 19:49:00,1.9989,1.99905,1.9989,1.999,238600000.0
2007-06-26 19:50:00,1.999,1.999,1.99885,1.99885,559999999.0
2007-06-26 19:51:00,1.9989,1.999,1.99885,1.9989,358599998.0
2007-06-26 19:52:00,1.9989,1.9989,1.99885,1.9989,562700004.0
2007-06-26 19:53:00,1.9989,1.9991,1.9989,1.999,1358299999.0
2007-06-26 19:54:00,1.99905,1.9991,1.99895,1.9991,527500003.0
2007-06-26 19:55:00,1.9991,1.9991,1.999,1.999,426899997.0
2007-06-26 19:56:00,1.999,1.9991,1.9988,1.9988,784199996.0
2007-06-26 19:57:00,1.9988,1.9989,1.9988,1.9989,152600000.0
2007-06-26 19:58:00,1.9989,1.9989,1.9988,1.9988,223400000.0
2007-06-26 19:59:00,1.9988,1.9989,1.9988,1.9989,207200000.0
2007-06-26 20:00:00,1.9989,1.9989,1.9988,1.9988,368400000.0
2007-06-26 20:01:00,1.9988,1.9988,1.99855,1.99855,782900002.0
2007-06-26 20:02:00,1.9986,1.9988,1.9986,1.99865,946400004.0
2007-06-26 20:03:00,1.99865,1.9987,1.99865,1.9987,280000000.0
2007-06-26 20:04:00,1.9987,1.9987,1.9987,1.9987,262100000.0
2007-06-26 20:05:00,1.9987,1.9988,1.9987,1.9988,784200000.0
2007-06-26 20:06:00,1.9988,1.9989,1.9987,1.9989,1567599987.0
2007-06-26 20:07:00,1.9989,1.999,1.9989,1.9989,531699999.0
2007-06-26 20:08:00,1.9989,1.9989,1.99885,1.99885,1123699995.0
2007-06-26 20:09:00,1.99885,1.999,1.99885,1.9989,2040000005.0
2007-06-26 20:10:00,1.9989,1.9989,1.9987,1.9987,499400001.0
2007-06-26 20:11:00,1.9987,1.9987,1.99865,1.9987,295900000.0
2007-06-26 20:12:00,1.9987,1.9987,1.9987,1.9987,266800000.0
2007-06-26 20:13:00,1.9987,1.9987,1.9986,1.9986,288000000.0
2007-06-26 20:14:00,1.9987,1.9988,1.99855,1.99875,866400011.0
2007-06-26 20:15:00,1.9988,1.9989,1.99865,1.9987,1031800001.0
2007-06-26 20:16:00,1.9987,1.9988,1.9986,1.9987,182400004.0
2007-06-26 20:17:00,1.9987,1.9988,1.9987,1.9988,221700000.0
2007-06-26 20:18:00,1.9987,1.9988,1.9987,1.9987,331300000.0
2007-06-26 20:19:00,1.9987,1.9989,1.9987,1.9988,615200003.0
2007-06-26 20:20:00,1.9988,1.9988,1.9988,1.9988,313000000.0
2007-06-26 20:21:00,1.99885,1.99885,1.9988,1.99885,341800000.0
2007-06-26 20:22:00,1.99885,1.99885,1.99885,1.99885,36000000.0
2007-06-26 20:23:00,1.99885,1.99885,1.9986,1.9987,814500000.0
2007-06-26 20:24:00,1.9987,1.9988,1.9987,1.9987,302600000.0
2007-06-26 20:25:00,1.9987,1.9987,1.99865,1.9987,27700000.0
2007-06-26 20:26:00,1.9987,1.9987,1.9987,1.9987,282000000.0
2007-06-26 20:27:00,1.9987,1.9987,1.9986,1.99865,350700001.0
2007-06-26 20:28:00,1.99865,1.9988,1.99865,1.9988,166099999.0
2007-06-26 20:29:00,1.9988,1.9988,1.9987,1.9987,315799998.0
2007-06-26 20:30:00,1.9987,1.9987,1.9987,1.9987,290600000.0
2007-06-26 20:31:00,1.9987,1.9987,1.99855,1.9986,815799998.0
2007-06-26 20:32:00,1.9986,1.9987,1.9984,1.9985,1498200000.0
2007-06-26 20:33:00,1.9984,1.9986,1.99825,1.9984,1026800000.0
2007-06-26 20:34:00,1.9984,1.9985,1.9983,1.99845,1279599995.0
2007-06-26 20:35:00,1.99845,1.9985,1.9984,1.9985,751399998.0
2007-06-26 20:36:00,1.99845,1.99845,1.9984,1.9984,202500000.0
2007-06-26 20:37:00,1.9984,1.9985,1.9984,1.9985,93400000.0
2007-06-26 20:38:00,1.9985,1.9986,1.99845,1.9985,567399999.0
2007-06-26 20:39:00,1.9985,1.9985,1.9984,1.9985,319000000.0
2007-06-26 20:40:00,1.9985,1.9987,1.9985,1.9985,691499997.0
2007-06-26 20:41:00,1.9985,1.9986,1.9984,1.99845,999399995.0
2007-06-26 20:42:00,1.9985,1.9987,1.99845,1.9986,658399982.0
2007-06-26 20:43:00,1.9987,1.9987,1.99845,1.9985,447099990.0
2007-06-26 20:44:00,1.9985,1.9985,1.9985,1.9985,370300000.0
2007-06-26 20:45:00,1.9985,1.9985,1.9984,1.9984,384000000.0
2007-06-26 20:46:00,1.9985,1.9986,1.9984,1.99855,302500002.0
2007-06-26 20:47:00,1.99855,1.9988,1.99855,1.9986,1481999987.0
2007-06-26 20:48:00,1.9986,1.9988,1.9986,1.9987,220900000.0
2007-06-26 20:49:00,1.9987,1.9987,1.9986,1.99865,831200003.0
2007-06-26 20:50:00,1.99865,1.9988,1.9986,1.9988,1177800002.0
2007-06-26 20:51:00,1.9988,1.9988,1.99845,1.9986,2073899985.0
2007-06-26 20:52:00,1.9986,1.9986,1.9984,1.9986,1469799985.0
2007-06-26 20:53:00,1.99855,1.9987,1.99855,1.9987,588899998.0
2007-06-26 20:54:00,1.9987,1.9989,1.99865,1.99865,1194600012.0
2007-06-26 20:55:00,1.99865,1.99915,1.99865,1.9991,1752899995.0
2007-06-26 20:56:00,1.9991,1.9992,1.999,1.999,845100002.0
2007-06-26 20:57:00,1.999,1.9991,1.99885,1.9989,787900000.0
2007-06-26 20:58:00,1.99895,1.99915,1.9988,1.9991,1779899992.0
2007-06-26 20:59:00,1.9991,1.9991,1.99895,1.99905,1685699951.0
2007-06-26 21:00:00,1.99905,1.9991,1.999,1.9991,228499999.0
2007-06-26 21:01:00,1.9991,1.9991,1.99905,1.99905,781300000.0
2007-06-26 21:02:00,1.9991,1.9991,1.9991,1.9991,264200001.0
2007-06-26 21:03:00,1.9991,1.9991,1.99905,1.9991,89100000.0
2007-06-26 21:04:00,1.9991,1.99925,1.999,1.99915,583400000.0
2007-06-26 21:05:00,1.9991,1.9992,1.999,1.999,199600002.0
2007-06-26 21:06:00,1.999,1.9992,1.999,1.999,662700002.0
2007-06-26 21:07:00,1.99905,1.9991,1.99905,1.9991,125899999.0
2007-06-26 21:08:00,1.9991,1.9992,1.99905,1.99915,195599999.0
2007-06-26 21:09:00,1.9992,1.9992,1.9991,1.9991,449300000.0
2007-06-26 21:10:00,1.9991,1.9993,1.999,1.9992,442200001.0
2007-06-26 21:11:00,1.99915,1.9998,1.99915,1.9994,1670499993.0
2007-06-26 21:12:00,1.9994,1.9994,1.9993,1.9993,218700000.0
2007-06-26 21:13:00,1.9994,1.9997,1.9993,1.9997,192100000.0
2007-06-26 21:14:00,1.9997,1.9998,1.99945,1.99955,1064400002.0
2007-06-26 21:15:00,1.9996,1.9998,1.99955,1.9998,73000000.0
2007-06-26 21:16:00,1.9998,1.9998,1.9998,1.9998,26800000.0
2007-06-26 21:17:00,1.9998,1.9998,1.9998,1.9998,108000000.0
2007-06-26 21:18:00,1.9998,1.9998,1.99955,1.9996,244299999.0
2007-06-26 21:19:00,1.9996,1.9997,1.9996,1.9996,473500002.0
2007-06-26 21:20:00,1.9996,1.9996,1.9996,1.9996,344100008.0
2007-06-26 21:21:00,1.9996,1.9997,1.99955,1.9997,296900004.0
2007-06-26 21:22:00,1.99965,1.9997,1.9996,1.99965,76000001.0
2007-06-26 21:23:00,1.9996,1.9998,1.9996,1.99965,165000000.0
2007-06-26 21:24:00,1.9997,1.9997,1.99955,1.99955,428200002.0
2007-06-26 21:25:00,1.99955,1.9997,1.9995,1.9996,602100001.0
2007-06-26 21:26:00,1.9996,1.9997,1.99955,1.9996,524000000.0
2007-06-26 21:27:00,1.9996,1.9996,1.9995,1.9995,280099999.0
2007-06-26 21:28:00,1.9995,1.9996,1.99945,1.99955,494600004.0
2007-06-26 21:29:00,1.9996,1.9996,1.9996,1.9996,23500000.0
2007-06-26 21:30:00,1.9996,1.9996,1.99955,1.99955,35100000.0
2007-06-26 21:31:00,1.9995,1.9998,1.9995,1.9997,186000002.0
2007-06-26 21:32:00,1.9998,1.9998,1.9998,1.9998,26300000.0
2007-06-26 21:33:00,1.9998,1.9998,1.9998,1.9998,265500001.0
2007-06-26 21:34:00,1.9998,1.9999,1.99975,1.9999,346999998.0
2007-06-26 21:35:00,1.9999,2.0,1.9997,1.9997,693600000.0
2007-06-26 21:36:00,1.9997,1.9997,1.99965,1.9997,547999998.0
2007-06-26 21:37:00,1.9997,1.9998,1.99955,1.99955,217300001.0
2007-06-26 21:38:00,1.9996,1.9996,1.99955,1.99955,25200000.0
2007-06-26 21:39:00,1.99955,1.9996,1.9994,1.9994,630699995.0
2007-06-26 21:40:00,1.9994,1.9995,1.9994,1.9994,450799999.0
2007-06-26 21:41:00,1.9994,1.9994,1.9993,1.99935,115400000.0
2007-06-26 21:42:00,1.99935,1.99935,1.9993,1.9993,556899999.0
2007-06-26 21:43:00,1.9993,1.9993,1.9992,1.9992,241699999.0
2007-06-26 21:44:00,1.9992,1.9993,1.9992,1.9992,602799998.0
2007-06-26 21:45:00,1.99915,1.9993,1.99915,1.9992,383800000.0
2007-06-26 21:46:00,1.9993,1.9993,1.99915,1.99915,376300000.0
2007-06-26 21:47:00,1.99915,1.9993,1.99915,1.9992,124100000.0
2007-06-26 21:48:00,1.9992,1.9992,1.9992,1.9992,229000000.0
2007-06-26 21:49:00,1.9992,1.9994,1.9992,1.9992,131800000.0
2007-06-26 21:50:00,1.9992,1.9993,1.9992,1.9992,252199998.0
2007-06-26 21:51:00,1.9992,1.9992,1.9991,1.9992,360599997.0
2007-06-26 21:52:00,1.9992,1.9992,1.99905,1.9991,214400001.0
2007-06-26 21:53:00,1.9991,1.9992,1.9987,1.9992,932899997.0
2007-06-26 21:54:00,1.9992,1.9993,1.9991,1.9993,356000004.0
2007-06-26 21:55:00,1.9993,1.9994,1.9992,1.9993,209599999.0
2007-06-26 21:56:00,1.9992,1.9993,1.999,1.9991,589800000.0
2007-06-26 21:57:00,1.9991,1.9991,1.999,1.999,1013900005.0
2007-06-26 21:58:00,1.999,1.9991,1.999,1.9991,143500001.0
2007-06-26 21:59:00,1.9991,1.9992,1.9991,1.9992,118700000.0
2007-06-26 22:00:00,1.9992,1.99945,1.999,1.9991,938499996.0
2007-06-26 22:01:00,1.9991,1.9994,1.9991,1.9994,349800000.0
2007-06-26 22:02:00,1.9994,1.9994,1.9992,1.9993,192500000.0
2007-06-26 22:03:00,1.9993,1.9994,1.9993,1.9994,140100000.0
2007-06-26 22:04:00,1.9994,1.9994,1.9992,1.9993,214800001.0
2007-06-26 22:05:00,1.9993,1.9993,1.9993,1.9993,45600000.0
2007-06-26 22:06:00,1.9993,1.9994,1.9993,1.9993,198299999.0
2007-06-26 22:07:00,1.9993,1.9993,1.9991,1.9991,617700003.0
2007-06-26 22:08:00,1.9991,1.9993,1.9989,1.999,821499995.0
2007-06-26 22:09:00,1.999,1.9992,1.999,1.9992,326699997.0
2007-06-26 22:10:00,1.9992,1.9992,1.9988,1.9988,399800001.0
2007-06-26 22:11:00,1.999,1.9991,1.9989,1.9989,99700000.0
2007-06-26 22:12:00,1.9989,1.9989,1.9988,1.9988,74200000.0
2007-06-26 22:13:00,1.9988,1.9989,1.9988,1.9988,597299994.0
2007-06-26 22:14:00,1.9988,1.999,1.9988,1.9989,147399997.0
2007-06-26 22:15:00,1.999,1.999,1.999,1.999,110800000.0
2007-06-26 22:16:00,1.999,1.999,1.9987,1.9988,853899997.0
2007-06-26 22:17:00,1.9988,1.999,1.99875,1.999,106700000.0
2007-06-26 22:18:00,1.9989,1.9989,1.9987,1.9987,150199998.0
2007-06-26 22:19:00,1.9987,1.9987,1.9985,1.9985,82800000.0
2007-06-26 22:20:00,1.9985,1.9986,1.9985,1.9985,128200000.0
2007-06-26 22:21:00,1.9985,1.9985,1.9984,1.9984,256100001.0
2007-06-26 22:22:00,1.99835,1.9986,1.9983,1.9985,309199999.0
2007-06-26 22:23:00,1.9985,1.9986,1.9985,1.9986,62800000.0
2007-06-26 22:24:00,1.9986,1.9986,1.9986,1.9986,2000000.0
2007-06-26 22:25:00,1.9986,1.9986,1.9983,1.9984,229700002.0
2007-06-26 22:26:00,1.9984,1.9987,1.9983,1.99865,859800002.0
2007-06-26 22:27:00,1.99865,1.9987,1.9985,1.9987,243500003.0
2007-06-26 22:28:00,1.9987,1.9988,1.9986,1.9987,239100002.0
2007-06-26 22:29:00,1.9987,1.9987,1.9986,1.9986,119600000.0
2007-06-26 22:30:00,1.99855,1.9986,1.99855,1.9986,165200000.0
2007-06-26 22:31:00,1.9986,1.9987,1.9986,1.9987,123499999.0
2007-06-26 22:32:00,1.9987,1.9987,1.9987,1.9987,33800000.0
2007-06-26 22:33:00,1.9987,1.9987,1.9987,1.9987,17000000.0
2007-06-26 22:34:00,1.9987,1.9987,1.9987,1.9987,83600000.0
2007-06-26 22:35:00,1.9987,1.9987,1.9987,1.9987,28000000.0
2007-06-26 22:36:00,1.9987,1.9988,1.9987,1.9988,84000000.0
2007-06-26 22:37:00,1.9987,1.9987,1.9987,1.9987,32800000.0
2007-06-26 22:38:00,1.9987,1.9988,1.9987,1.9987,88400001.0
2007-06-26 22:39:00,1.9987,1.9988,1.9987,1.9987,194200001.0
2007-06-26 22:40:00,1.99875,1.9989,1.99875,1.9989,128800001.0
2007-06-26 22:41:00,1.9988,1.9988,1.9988,1.9988,116800000.0
2007-06-26 22:42:00,1.9988,1.9988,1.9988,1.9988,25200000.0
2007-06-26 22:43:00,1.9988,1.9988,1.9987,1.9988,151599998.0
2007-06-26 22:44:00,1.9988,1.9988,1.9988,1.9988,16800000.0
2007-06-26 22:45:00,1.9988,1.9988,1.9987,1.9987,111600000.0
2007-06-26 22:46:00,1.9987,1.9987,1.9987,1.9987,44400000.0
2007-06-26 22:47:00,1.9987,1.9987,1.9987,1.9987,14400000.0
2007-06-26 22:48:00,1.9987,1.9987,1.9987,1.9987,14500000.0
2007-06-26 22:49:00,1.9987,1.9987,1.99825,1.99825,403000004.0
2007-06-26 22:50:00,1.9984,1.99845,1.9984,1.9984,39400000.0
2007-06-26 22:51:00,1.9984,1.9984,1.9983,1.9984,147600002.0
2007-06-26 22:52:00,1.9984,1.9985,1.9983,1.9983,293500001.0
2007-06-26 22:53:00,1.9983,1.9983,1.99825,1.99825,67600001.0
2007-06-26 22:54:00,1.9983,1.9983,1.9983,1.9983,192800002.0
2007-06-26 22:55:00,1.9985,1.9986,1.9985,1.9985,350100000.0
2007-06-26 22:56:00,1.9987,1.9987,1.9984,1.9984,65800003.0
2007-06-26 22:57:00,1.99832,1.99839,1.99826,1.99835,120700000.0
2007-06-26 22:58:00,1.9984,1.9987,1.9984,1.99845,189300001.0
2007-06-26 22:59:00,1.99845,1.9988,1.9983,1.9988,796799996.0
2007-06-26 23:00:00,1.9987,1.9987,1.9983,1.9985,107000000.0
2007-06-26 23:01:00,1.9985,1.9985,1.9984,1.9984,89600000.0
2007-06-26 23:02:00,1.9984,1.9984,1.9984,1.9984,8800000.0
2007-06-26 23:03:00,1.9984,1.9985,1.9984,1.9984,140800000.0
2007-06-26 23:04:00,1.9984,1.9986,1.9984,1.9985,143899998.0
2007-06-26 23:05:00,1.9985,1.9985,1.9985,1.9985,71200000.0
2007-06-26 23:06:00,1.9985,1.9985,1.9982,1.9984,622500007.0
2007-06-26 23:07:00,1.9985,1.9985,1.9985,1.9985,10400000.0
2007-06-26 23:08:00,1.9985,1.9986,1.9984,1.9984,296100004.0
2007-06-26 23:09:00,1.9984,1.9987,1.9984,1.9987,48799998.0
2007-06-26 23:10:00,1.9987,1.9987,1.9985,1.9985,28800000.0
2007-06-26 23:11:00,1.9985,1.9986,1.9985,1.9986,74800004.0
2007-06-26 23:12:00,1.9986,1.9986,1.9986,1.9986,42800000.0
2007-06-26 23:13:00,1.9986,1.9986,1.9986,1.9986,10300000.0
2007-06-26 23:14:00,1.9986,1.9987,1.9986,1.9987,53900000.0
2007-06-26 23:15:00,1.9987,1.9988,1.9986,1.9988,339300003.0
2007-06-26 23:16:00,1.9988,1.9989,1.9987,1.9987,177499999.0
2007-06-26 23:17:00,1.99858,1.99858,1.99835,1.99835,30800000.0
2007-06-26 23:18:00,1.9987,1.9987,1.9987,1.9987,7900000.0
2007-06-26 23:19:00,1.9987,1.9987,1.9985,1.9985,53000000.0
2007-06-26 23:20:00,1.9985,1.9985,1.9985,1.9985,2400000.0
2007-06-26 23:21:00,1.99838,1.99838,1.99826,1.99832,158600001.0
2007-06-26 23:22:00,1.99838,1.99838,1.99826,1.99828,65600000.0
2007-06-26 23:23:00,1.9983,1.99846,1.9983,1.99846,121300000.0
2007-06-26 23:24:00,1.99834,1.99839,1.99829,1.99829,53600000.0
2007-06-26 23:25:00,1.99837,1.99837,1.99833,1.99833,8300000.0
2007-06-26 23:26:00,1.99839,1.99841,1.99833,1.99834,214900003.0
2007-06-26 23:27:00,1.9983,1.99832,1.9983,1.9983,33500000.0
2007-06-26 23:28:00,1.9985,1.9985,1.9985,1.9985,2400000.0
2007-06-26 23:29:00,1.99829,1.99842,1.99824,1.99838,180799997.0
2007-06-26 23:30:00,1.9985,1.9986,1.9985,1.9985,50799999.0
2007-06-26 23:31:00,1.99855,1.9986,1.9985,1.9985,98600003.0
2007-06-26 23:32:00,1.9986,1.9986,1.9985,1.9985,84900000.0
2007-06-26 23:33:00,1.99831,1.99841,1.99828,1.9983,508000000.0
2007-06-26 23:34:00,1.9985,1.9985,1.9985,1.9985,98800003.0
2007-06-26 23:35:00,1.9985,1.9985,1.9985,1.9985,106600001.0
2007-06-26 23:36:00,1.9985,1.9986,1.9985,1.9985,124800001.0
2007-06-26 23:37:00,1.99832,1.99849,1.99832,1.99837,183299996.0
2007-06-26 23:38:00,1.9985,1.9985,1.9983,1.9983,49200000.0
2007-06-26 23:39:00,1.9983,1.9983,1.9982,1.9982,547699997.0
2007-06-26 23:40:00,1.9983,1.9984,1.9983,1.9983,32700000.0
2007-06-26 23:41:00,1.99813,1.99818,1.99801,1.99815,122299999.0
2007-06-26 23:42:00,1.9983,1.9983,1.9983,1.9983,252400001.0
2007-06-26 23:43:00,1.9983,1.9983,1.9982,1.9982,16200000.0
2007-06-26 23:44:00,1.99805,1.99812,1.99785,1.99809,125299999.0
2007-06-26 23:45:00,1.9982,1.9982,1.9982,1.9982,12400000.0
2007-06-26 23:46:00,1.9982,1.9982,1.9982,1.9982,97900001.0
2007-06-26 23:47:00,1.99812,1.99812,1.9981,1.9981,4000000.0
2007-06-26 23:48:00,1.99822,1.99822,1.99798,1.9982,99199996.0
2007-06-26 23:49:00,1.9982,1.9982,1.9982,1.9982,24500000.0
2007-06-26 23:50:00,1.99812,1.99812,1.99812,1.99812,2400000.0
2007-06-26 23:51:00,1.9982,1.9982,1.9982,1.9982,22100000.0
2007-06-26 23:52:00,1.9982,1.9982,1.9982,1.9982,117700000.0
2007-06-26 23:53:00,1.9982,1.9983,1.9982,1.9983,66600000.0
2007-06-26 23:54:00,1.99817,1.99825,1.99816,1.99819,61300000.0
2007-06-26 23:55:00,1.9983,1.9983,1.9983,1.9983,10000000.0
2007-06-26 23:56:00,1.99821,1.99821,1.99812,1.99812,45400000.0
2007-06-26 23:57:00,1.99807,1.99807,1.99802,1.99802,30500000.0
2007-06-26 23:58:00,1.9981,1.99812,1.9981,1.99812,64900000.0
2007-06-26 23:59:00,1.99807,1.9982,1.99807,1.99815,123500000.0
2007-06-27 00:00:00,1.9983,1.9983,1.9982,1.9982,107600000.0
2007-06-27 00:01:00,1.99797,1.99805,1.99791,1.99792,86200000.0
2007-06-27 00:02:00,1.9982,1.9982,1.9982,1.9982,104400000.0
2007-06-27 00:03:00,1.9982,1.9982,1.9982,1.9982,2400000.0
2007-06-27 00:04:00,1.9982,1.9983,1.9982,1.9982,39900000.0
2007-06-27 00:05:00,1.99806,1.99806,1.99793,1.99799,28299999.0
2007-06-27 00:06:00,1.9981,1.99815,1.9981,1.99812,18800000.0
2007-06-27 00:07:00,1.99807,1.99807,1.99791,1.99807,89199998.0
2007-06-27 00:08:00,1.9982,1.9982,1.9982,1.9982,8800000.0
2007-06-27 00:09:00,1.9982,1.9982,1.998,1.998,138499997.0
2007-06-27 00:10:00,1.998,1.998,1.998,1.998,58599999.0
2007-06-27 00:11:00,1.998,1.998,1.9979,1.9979,80400000.0
2007-06-27 00:12:00,1.9979,1.9979,1.9977,1.9977,974500008.0
2007-06-27 00:13:00,1.9977,1.9977,1.9977,1.9977,188899997.0
2007-06-27 00:14:00,1.9977,1.9977,1.9977,1.9977,147200006.0
2007-06-27 00:15:00,1.9977,1.9977,1.9976,1.9977,232200000.0
2007-06-27 00:16:00,1.9977,1.9977,1.9976,1.9977,367400001.0
2007-06-27 00:17:00,1.9977,1.9977,1.9977,1.9977,56900000.0
2007-06-27 00:18:00,1.9977,1.9977,1.9977,1.9977,38100000.0
2007-06-27 00:19:00,1.99785,1.99785,1.99785,1.99785,800000.0
2007-06-27 00:20:00,1.9977,1.9978,1.9977,1.9978,69700000.0
2007-06-27 00:21:00,1.9978,1.9979,1.9978,1.9978,70200000.0
2007-06-27 00:22:00,1.9978,1.9978,1.9977,1.9977,107699998.0
2007-06-27 00:23:00,1.9978,1.9978,1.9977,1.9978,216599999.0
2007-06-27 00:24:00,1.9978,1.9979,1.9978,1.9979,136899996.0
2007-06-27 00:25:00,1.9979,1.9979,1.9978,1.9978,174700003.0
2007-06-27 00:26:00,1.9978,1.9979,1.9978,1.9978,61000000.0
2007-06-27 00:27:00,1.99752,1.99775,1.99752,1.9977,130699999.0
2007-06-27 00:28:00,1.9978,1.9978,1.99775,1.99775,44000000.0
2007-06-27 00:29:00,1.99766,1.9977,1.99747,1.9977,206200002.0
2007-06-27 00:30:00,1.9978,1.9978,1.9978,1.9978,228800000.0
2007-06-27 00:31:00,1.9978,1.998,1.99765,1.998,607400001.0
2007-06-27 00:32:00,1.998,1.998,1.9979,1.9979,23200000.0
2007-06-27 00:33:00,1.9979,1.998,1.9978,1.9979,97699999.0
2007-06-27 00:34:00,1.99755,1.99778,1.99755,1.99773,466300002.0
2007-06-27 00:35:00,1.99782,1.99784,1.99771,1.99779,101600000.0
2007-06-27 00:36:00,1.9979,1.998,1.9979,1.998,164600000.0
2007-06-27 00:37:00,1.998,1.99805,1.998,1.998,142099997.0
2007-06-27 00:38:00,1.998,1.998,1.998,1.998,120399995.0
2007-06-27 00:39:00,1.99793,1.99794,1.99777,1.99794,309300001.0
2007-06-27 00:40:00,1.99791,1.99791,1.99781,1.99781,21100000.0
2007-06-27 00:41:00,1.998,1.9982,1.998,1.9982,416099999.0
2007-06-27 00:42:00,1.9982,1.9982,1.998,1.998,91900000.0
2007-06-27 00:43:00,1.998,1.998,1.998,1.998,53800000.0
2007-06-27 00:44:00,1.998,1.998,1.998,1.998,24900000.0
2007-06-27 00:45:00,1.998,1.9981,1.998,1.9981,47700000.0
2007-06-27 00:46:00,1.99798,1.99803,1.99782,1.9979,101599997.0
2007-06-27 00:47:00,1.9982,1.9982,1.9982,1.9982,241599999.0
2007-06-27 00:48:00,1.9982,1.9982,1.9981,1.9982,190899998.0
2007-06-27 00:49:00,1.9982,1.9982,1.9982,1.9982,244700006.0
2007-06-27 00:50:00,1.9982,1.9982,1.9981,1.9981,181799999.0
2007-06-27 00:51:00,1.9981,1.9982,1.998,1.9981,500100002.0
2007-06-27 00:52:00,1.9981,1.99815,1.998,1.99805,600200006.0
2007-06-27 00:53:00,1.99805,1.9982,1.9979,1.9981,702600000.0
2007-06-27 00:54:00,1.99795,1.99807,1.99794,1.99794,116000000.0
2007-06-27 00:55:00,1.9981,1.9981,1.9981,1.9981,40500000.0
2007-06-27 00:56:00,1.9981,1.9981,1.998,1.998,128400000.0
2007-06-27 00:57:00,1.998,1.998,1.998,1.998,41400000.0
2007-06-27 00:58:00,1.998,1.9981,1.998,1.9981,133599999.0
2007-06-27 00:59:00,1.9981,1.9981,1.9981,1.9981,35400000.0
2007-06-27 01:00:00,1.9981,1.9982,1.998,1.9982,59099999.0
2007-06-27 01:01:00,1.9981,1.9982,1.9981,1.9982,97399999.0
2007-06-27 01:02:00,1.9982,1.9982,1.998,1.9982,163500001.0
2007-06-27 01:03:00,1.9982,1.9982,1.9981,1.9981,51100000.0
2007-06-27 01:04:00,1.9981,1.9982,1.9981,1.9981,95000000.0
2007-06-27 01:05:00,1.9982,1.9982,1.9981,1.9982,122700000.0
2007-06-27 01:06:00,1.9982,1.9982,1.998,1.998,171999996.0
2007-06-27 01:07:00,1.998,1.998,1.9978,1.9978,297400000.0
2007-06-27 01:08:00,1.99785,1.9979,1.9977,1.9978,603700000.0
2007-06-27 01:09:00,1.9978,1.9978,1.99775,1.99775,173899999.0
2007-06-27 01:10:00,1.9977,1.9978,1.9976,1.9976,455699992.0
2007-06-27 01:11:00,1.9976,1.9976,1.99755,1.9976,39100000.0
2007-06-27 01:12:00,1.9976,1.9976,1.99755,1.9976,36700000.0
2007-06-27 01:13:00,1.9976,1.9976,1.9976,1.9976,6100000.0
2007-06-27 01:14:00,1.9976,1.9976,1.99745,1.9976,349900005.0
2007-06-27 01:15:00,1.9975,1.9976,1.9975,1.99755,29400001.0
2007-06-27 01:16:00,1.9975,1.9976,1.9973,1.9973,345400000.0
2007-06-27 01:17:00,1.9973,1.9973,1.9973,1.9973,125800000.0
2007-06-27 01:18:00,1.9973,1.9973,1.9972,1.9973,159200000.0
2007-06-27 01:19:00,1.99725,1.9973,1.99715,1.9973,351299997.0
2007-06-27 01:20:00,1.9972,1.9972,1.9971,1.99715,217800001.0
2007-06-27 01:21:00,1.9971,1.9973,1.99705,1.9971,365300004.0
2007-06-27 01:22:00,1.99715,1.9973,1.99715,1.99725,220800000.0
2007-06-27 01:23:00,1.9973,1.9974,1.9973,1.9973,583500005.0
2007-06-27 01:24:00,1.9973,1.9974,1.9971,1.9972,414500000.0
2007-06-27 01:25:00,1.9972,1.99725,1.9971,1.9972,199800003.0
2007-06-27 01:26:00,1.9972,1.9972,1.9972,1.9972,34200000.0
2007-06-27 01:27:00,1.9972,1.9972,1.9972,1.9972,16200000.0
2007-06-27 01:28:00,1.9972,1.9972,1.99715,1.9972,232900001.0
2007-06-27 01:29:00,1.9972,1.9973,1.9972,1.9973,74100001.0
2007-06-27 01:30:00,1.9973,1.99735,1.9973,1.99735,202500000.0
2007-06-27 01:31:00,1.9974,1.99755,1.99725,1.9975,832400007.0
2007-06-27 01:32:00,1.9975,1.9976,1.9973,1.9974,367600000.0
2007-06-27 01:33:00,1.9975,1.9975,1.9975,1.9975,153100000.0
2007-06-27 01:34:00,1.9975,1.99755,1.9975,1.99755,80700000.0
2007-06-27 01:35:00,1.99755,1.99765,1.99745,1.99765,367200004.0
2007-06-27 01:36:00,1.99765,1.99765,1.99755,1.9976,139100000.0
2007-06-27 01:37:00,1.9976,1.99765,1.9976,1.9976,236400008.0
2007-06-27 01:38:00,1.9976,1.9976,1.9976,1.9976,93499995.0
2007-06-27 01:39:00,1.9976,1.9976,1.9976,1.9976,131799998.0
2007-06-27 01:40:00,1.9976,1.9976,1.9976,1.9976,222299997.0
2007-06-27 01:41:00,1.99765,1.9978,1.99765,1.9978,190600002.0
2007-06-27 01:42:00,1.99785,1.99785,1.9978,1.9978,68400001.0
2007-06-27 01:43:00,1.99785,1.99785,1.9978,1.9978,69200000.0
2007-06-27 01:44:00,1.99771,1.99775,1.9977,1.9977,154400000.0
2007-06-27 01:45:00,1.99753,1.99767,1.99753,1.99767,164000001.0
2007-06-27 01:46:00,1.9978,1.99785,1.9978,1.9978,92600001.0
2007-06-27 01:47:00,1.9978,1.998,1.9978,1.998,51500000.0
2007-06-27 01:48:00,1.998,1.998,1.9979,1.998,188000000.0
2007-06-27 01:49:00,1.998,1.998,1.998,1.998,3200000.0
2007-06-27 01:50:00,1.998,1.9982,1.998,1.9982,105799999.0
2007-06-27 01:51:00,1.9982,1.9983,1.9982,1.9983,19200000.0
2007-06-27 01:52:00,1.9983,1.9983,1.9983,1.9983,14700000.0
2007-06-27 01:53:00,1.9983,1.9983,1.9982,1.9982,13000000.0
2007-06-27 01:54:00,1.9982,1.9982,1.9982,1.9982,21900000.0
2007-06-27 01:55:00,1.9982,1.9982,1.998,1.9981,212599998.0
2007-06-27 01:56:00,1.9981,1.9981,1.9981,1.9981,100000000.0
2007-06-27 01:57:00,1.9981,1.9981,1.99805,1.99805,100300000.0
2007-06-27 01:58:00,1.9981,1.9981,1.9981,1.9981,42300000.0
2007-06-27 01:59:00,1.9981,1.9982,1.9981,1.9982,148999998.0
2007-06-27 02:00:00,1.9982,1.9984,1.9982,1.9984,233399993.0
2007-06-27 02:01:00,1.9984,1.9984,1.9982,1.9983,365000000.0
2007-06-27 02:02:00,1.9983,1.9984,1.9982,1.99835,315400001.0
2007-06-27 02:03:00,1.9984,1.9985,1.9984,1.9985,28700000.0
2007-06-27 02:04:00,1.9985,1.9985,1.9985,1.9985,247300000.0
2007-06-27 02:05:00,1.9985,1.9986,1.9985,1.9985,167600002.0
2007-06-27 02:06:00,1.9985,1.9986,1.9985,1.9986,363299992.0
2007-06-27 02:07:00,1.9986,1.9988,1.9985,1.9986,726199997.0
2007-06-27 02:08:00,1.9986,1.99865,1.99855,1.99855,465499993.0
2007-06-27 02:09:00,1.99855,1.9986,1.99845,1.99845,356299992.0
2007-06-27 02:10:00,1.99845,1.9986,1.99845,1.9986,388699991.0
2007-06-27 02:11:00,1.9986,1.9986,1.99845,1.9986,186000000.0
2007-06-27 02:12:00,1.9986,1.9986,1.9986,1.9986,228800000.0
2007-06-27 02:13:00,1.9986,1.9986,1.9985,1.9985,258500000.0
2007-06-27 02:14:00,1.9986,1.9987,1.99855,1.9986,158499999.0
2007-06-27 02:15:00,1.9986,1.9986,1.9986,1.9986,28600000.0
2007-06-27 02:16:00,1.9987,1.9987,1.9986,1.9986,131799998.0
2007-06-27 02:17:00,1.9986,1.9986,1.9985,1.9985,261500001.0
2007-06-27 02:18:00,1.9985,1.9985,1.9982,1.9983,230900000.0
2007-06-27 02:19:00,1.99795,1.99832,1.99795,1.99832,243699997.0
2007-06-27 02:20:00,1.9983,1.9983,1.9983,1.9983,12800000.0
2007-06-27 02:21:00,1.99803,1.9981,1.99801,1.9981,101499995.0
2007-06-27 02:22:00,1.9983,1.9983,1.9979,1.99805,482599999.0
2007-06-27 02:23:00,1.99805,1.99805,1.9976,1.9978,314299998.0
2007-06-27 02:24:00,1.9978,1.9978,1.9976,1.9977,372800000.0
2007-06-27 02:25:00,1.9977,1.9977,1.9977,1.9977,102400000.0
2007-06-27 02:26:00,1.9978,1.9979,1.9978,1.9978,76999999.0
2007-06-27 02:27:00,1.9978,1.9978,1.9977,1.9977,152600000.0
2007-06-27 02:28:00,1.9977,1.9978,1.9977,1.9977,245600001.0
2007-06-27 02:29:00,1.9977,1.9977,1.9976,1.9976,134600000.0
2007-06-27 02:30:00,1.9976,1.9976,1.9976,1.9976,280000000.0
2007-06-27 02:31:00,1.9976,1.9976,1.9976,1.9976,117400000.0
2007-06-27 02:32:00,1.9976,1.9976,1.9976,1.9976,51200000.0
2007-06-27 02:33:00,1.9976,1.9976,1.9976,1.9976,52800000.0
2007-06-27 02:34:00,1.9976,1.9977,1.9976,1.9976,753500004.0
2007-06-27 02:35:00,1.9976,1.9976,1.9976,1.9976,70000000.0
2007-06-27 02:36:00,1.9976,1.9976,1.9976,1.9976,61200000.0
2007-06-27 02:37:00,1.99749,1.99758,1.99745,1.99747,183300000.0
2007-06-27 02:38:00,1.9976,1.9977,1.9976,1.9977,67900000.0
2007-06-27 02:39:00,1.99765,1.99765,1.99765,1.99765,7600000.0
2007-06-27 02:40:00,1.9977,1.9977,1.9976,1.9976,50400000.0
2007-06-27 02:41:00,1.9976,1.9978,1.9976,1.9978,192099997.0
2007-06-27 02:42:00,1.9978,1.9978,1.9978,1.9978,34500000.0
2007-06-27 02:43:00,1.9979,1.998,1.9979,1.998,133700003.0
2007-06-27 02:44:00,1.998,1.9984,1.99795,1.99805,803699995.0
2007-06-27 02:45:00,1.9981,1.9981,1.9979,1.9979,488499988.0
2007-06-27 02:46:00,1.9979,1.998,1.9979,1.998,77999999.0
2007-06-27 02:47:00,1.998,1.998,1.998,1.998,13900000.0
2007-06-27 02:48:00,1.998,1.998,1.998,1.998,25800000.0
2007-06-27 02:49:00,1.99783,1.99793,1.9978,1.99785,446599995.0
2007-06-27 02:50:00,1.998,1.998,1.998,1.998,194999990.0
2007-06-27 02:51:00,1.998,1.9982,1.998,1.99815,186300001.0
2007-06-27 02:52:00,1.9982,1.9982,1.99795,1.998,1224399991.0
2007-06-27 02:53:00,1.998,1.998,1.998,1.998,224599998.0
2007-06-27 02:54:00,1.99795,1.998,1.99755,1.9976,327299998.0
2007-06-27 02:55:00,1.9976,1.9979,1.99755,1.9979,596799996.0
2007-06-27 02:56:00,1.99785,1.998,1.99785,1.998,199899999.0
2007-06-27 02:57:00,1.998,1.9982,1.998,1.9982,989199984.0
2007-06-27 02:58:00,1.9982,1.9982,1.9982,1.9982,242500001.0
2007-06-27 02:59:00,1.9982,1.9982,1.9981,1.9982,236899999.0
2007-06-27 03:00:00,1.9983,1.9985,1.99815,1.9984,887499993.0
2007-06-27 03:01:00,1.9984,1.9985,1.99815,1.9985,860500000.0
2007-06-27 03:02:00,1.9985,1.9985,1.99825,1.99825,297399997.0
2007-06-27 03:03:00,1.99825,1.99825,1.9976,1.99765,1108299998.0
2007-06-27 03:04:00,1.99765,1.9977,1.9976,1.9977,825700014.0
2007-06-27 03:05:00,1.9977,1.9977,1.9976,1.9976,299000004.0
2007-06-27 03:06:00,1.9976,1.99785,1.9976,1.99775,452599999.0
2007-06-27 03:07:00,1.9978,1.9978,1.99775,1.99775,295500005.0
2007-06-27 03:08:00,1.9978,1.99785,1.99775,1.9978,585899988.0
2007-06-27 03:09:00,1.9978,1.9978,1.99775,1.9978,465400004.0
2007-06-27 03:10:00,1.9978,1.9978,1.9978,1.9978,399899996.0
2007-06-27 03:11:00,1.99757,1.99763,1.99744,1.99744,217999997.0
2007-06-27 03:12:00,1.99756,1.99766,1.99756,1.99765,213999999.0
2007-06-27 03:13:00,1.99762,1.99765,1.99762,1.99762,46899999.0
2007-06-27 03:14:00,1.9978,1.9978,1.9978,1.9978,62400000.0
2007-06-27 03:15:00,1.9978,1.9978,1.99775,1.99775,612899990.0
2007-06-27 03:16:00,1.99775,1.9978,1.99775,1.9978,197700003.0
2007-06-27 03:17:00,1.99762,1.99765,1.99752,1.99765,90300000.0
2007-06-27 03:18:00,1.9978,1.9978,1.9977,1.9978,198400000.0
2007-06-27 03:19:00,1.99765,1.99781,1.99751,1.99773,143499998.0
2007-06-27 03:20:00,1.9978,1.9978,1.9978,1.9978,43399998.0
2007-06-27 03:21:00,1.9978,1.9978,1.9978,1.9978,68599998.0
2007-06-27 03:22:00,1.99765,1.99765,1.99742,1.99757,124199997.0
2007-06-27 03:23:00,1.9978,1.9978,1.9976,1.9976,759699996.0
2007-06-27 03:24:00,1.9975,1.9977,1.9975,1.9977,47599998.0
2007-06-27 03:25:00,1.99765,1.9977,1.99765,1.9977,155299995.0
2007-06-27 03:26:00,1.9977,1.9977,1.9976,1.9977,166799998.0
2007-06-27 03:27:00,1.9978,1.9978,1.9978,1.9978,2400000.0
2007-06-27 03:28:00,1.9977,1.9978,1.9977,1.9978,6000000.0
2007-06-27 03:29:00,1.99745,1.99757,1.99745,1.99749,250099998.0
2007-06-27 03:30:00,1.99738,1.99745,1.99735,1.99745,84299999.0
2007-06-27 03:31:00,1.9978,1.9978,1.9978,1.9978,167600000.0
2007-06-27 03:32:00,1.9978,1.9978,1.9978,1.9978,18400000.0
2007-06-27 03:33:00,1.9978,1.9978,1.9977,1.9977,40200002.0
2007-06-27 03:34:00,1.9977,1.9977,1.9977,1.9977,30199999.0
2007-06-27 03:35:00,1.9977,1.9977,1.9976,1.99765,281200000.0
2007-06-27 03:36:00,1.99775,1.9978,1.99775,1.99775,8000000.0
2007-06-27 03:37:00,1.9978,1.9978,1.9978,1.9978,4400000.0
2007-06-27 03:38:00,1.99777,1.99777,1.99757,1.99771,82900000.0
2007-06-27 03:39:00,1.9978,1.9979,1.9978,1.9978,276499998.0
2007-06-27 03:40:00,1.9979,1.998,1.9979,1.998,194899999.0
2007-06-27 03:41:00,1.998,1.9982,1.998,1.9982,467100003.0
2007-06-27 03:42:00,1.9982,1.9982,1.998,1.9982,566500000.0
2007-06-27 03:43:00,1.9982,1.9983,1.9982,1.9982,112800001.0
2007-06-27 03:44:00,1.9982,1.9983,1.9982,1.9983,187900003.0
2007-06-27 03:45:00,1.9983,1.9984,1.9983,1.9983,571400007.0
2007-06-27 03:46:00,1.9983,1.9983,1.998,1.9981,201000000.0
2007-06-27 03:47:00,1.9981,1.9981,1.9981,1.9981,130900003.0
2007-06-27 03:48:00,1.9982,1.9982,1.99815,1.99815,61200000.0
2007-06-27 03:49:00,1.99815,1.9982,1.99795,1.9981,214200001.0
2007-06-27 03:50:00,1.9981,1.9982,1.9981,1.9981,179800002.0
2007-06-27 03:51:00,1.9981,1.9981,1.9981,1.9981,47200000.0
2007-06-27 03:52:00,1.9981,1.9981,1.99805,1.99805,63599999.0
2007-06-27 03:53:00,1.9981,1.9981,1.9981,1.9981,41700000.0
2007-06-27 03:54:00,1.9981,1.9981,1.9981,1.9981,77700000.0
2007-06-27 03:55:00,1.9981,1.9981,1.9981,1.9981,15500000.0
2007-06-27 03:56:00,1.9981,1.9982,1.9981,1.9982,43000000.0
2007-06-27 03:57:00,1.9982,1.9982,1.9982,1.9982,168100001.0
2007-06-27 03:58:00,1.9982,1.9982,1.9982,1.9982,220599996.0
2007-06-27 03:59:00,1.9982,1.9982,1.9982,1.9982,62299999.0
2007-06-27 04:00:00,1.9983,1.9983,1.9983,1.9983,7200000.0
2007-06-27 04:01:00,1.99825,1.99825,1.9982,1.9982,80100000.0
2007-06-27 04:02:00,1.9982,1.9982,1.9982,1.9982,4800000.0
2007-06-27 04:03:00,1.9982,1.9982,1.9981,1.9981,73300000.0
2007-06-27 04:04:00,1.99805,1.9982,1.99805,1.9982,68900001.0
2007-06-27 04:05:00,1.9982,1.9982,1.99815,1.99815,26200000.0
2007-06-27 04:06:00,1.99794,1.99794,1.99787,1.99792,105200000.0
2007-06-27 04:07:00,1.99794,1.9981,1.99792,1.9981,100100000.0
2007-06-27 04:08:00,1.9982,1.9982,1.9982,1.9982,175799998.0
2007-06-27 04:09:00,1.9982,1.9982,1.9981,1.9981,248599999.0
2007-06-27 04:10:00,1.9981,1.99815,1.998,1.998,713600012.0
2007-06-27 04:11:00,1.998,1.998,1.998,1.998,118699999.0
2007-06-27 04:12:00,1.998,1.998,1.998,1.998,81200000.0
2007-06-27 04:13:00,1.99763,1.99768,1.9976,1.99768,94500002.0
2007-06-27 04:14:00,1.998,1.998,1.998,1.998,40800000.0
2007-06-27 04:15:00,1.998,1.998,1.998,1.998,4800000.0
2007-06-27 04:16:00,1.998,1.998,1.998,1.998,24000000.0
2007-06-27 04:17:00,1.998,1.9981,1.998,1.998,55000000.0
2007-06-27 04:18:00,1.998,1.998,1.99795,1.99795,31200000.0
2007-06-27 04:19:00,1.998,1.9981,1.99795,1.998,109699999.0
2007-06-27 04:20:00,1.99777,1.99777,1.99756,1.9977,505000001.0
2007-06-27 04:21:00,1.9981,1.9981,1.998,1.99805,41999999.0
2007-06-27 04:22:00,1.99805,1.9981,1.998,1.998,78700001.0
2007-06-27 04:23:00,1.9981,1.9981,1.998,1.9981,95200002.0
2007-06-27 04:24:00,1.9981,1.9981,1.9981,1.9981,8800000.0
2007-06-27 04:25:00,1.9981,1.9981,1.998,1.998,77699999.0
2007-06-27 04:26:00,1.998,1.998,1.998,1.998,23900000.0
2007-06-27 04:27:00,1.998,1.9981,1.998,1.998,248899999.0
2007-06-27 04:28:00,1.998,1.998,1.998,1.998,159099999.0
2007-06-27 04:29:00,1.998,1.998,1.998,1.998,53700001.0
2007-06-27 04:30:00,1.998,1.998,1.99795,1.99795,87400000.0
2007-06-27 04:31:00,1.99795,1.998,1.99795,1.998,100100000.0
2007-06-27 04:32:00,1.998,1.9981,1.998,1.9981,83800000.0
2007-06-27 04:33:00,1.9981,1.9981,1.9981,1.9981,9600000.0
2007-06-27 04:34:00,1.9981,1.9981,1.9981,1.9981,85900000.0
2007-06-27 04:35:00,1.99815,1.9983,1.9981,1.9982,298799999.0
2007-06-27 04:36:00,1.9982,1.9982,1.99815,1.9982,70600000.0
2007-06-27 04:37:00,1.99798,1.99815,1.99784,1.99815,122199999.0
2007-06-27 04:38:00,1.9982,1.9982,1.9982,1.9982,20800000.0
2007-06-27 04:39:00,1.99781,1.99796,1.99781,1.99796,16900000.0
2007-06-27 04:40:00,1.9982,1.9982,1.99815,1.99815,24200000.0
2007-06-27 04:41:00,1.9982,1.9982,1.9982,1.9982,68100000.0
2007-06-27 04:42:00,1.9982,1.9982,1.9982,1.9982,8800000.0
2007-06-27 04:43:00,1.9982,1.9982,1.9982,1.9982,61499999.0
2007-06-27 04:44:00,1.9982,1.9983,1.9982,1.99825,56899998.0
2007-06-27 04:45:00,1.99825,1.9983,1.99815,1.99815,246599995.0
2007-06-27 04:46:00,1.9982,1.9983,1.9982,1.9982,264999992.0
2007-06-27 04:47:00,1.99825,1.9983,1.9982,1.9983,228599998.0
2007-06-27 04:48:00,1.9983,1.9983,1.9983,1.9983,152000000.0
2007-06-27 04:49:00,1.9983,1.9983,1.9983,1.9983,21600000.0
2007-06-27 04:50:00,1.99823,1.99831,1.9981,1.99813,97099999.0
2007-06-27 04:51:00,1.9983,1.9983,1.9983,1.9983,15200000.0
2007-06-27 04:52:00,1.9983,1.9983,1.9983,1.9983,19200000.0
2007-06-27 04:53:00,1.9983,1.9983,1.9983,1.9983,56800000.0
2007-06-27 04:54:00,1.9983,1.9983,1.9983,1.9983,10400000.0
2007-06-27 04:55:00,1.9983,1.9983,1.9983,1.9983,41100000.0
2007-06-27 04:56:00,1.9983,1.9983,1.9983,1.9983,1600000.0
2007-06-27 04:57:00,1.9983,1.9983,1.9982,1.9982,27800001.0
2007-06-27 04:58:00,1.99788,1.99809,1.99783,1.99783,116099999.0
2007-06-27 04:59:00,1.99763,1.99791,1.9976,1.99791,280100004.0
2007-06-27 05:00:00,1.99805,1.99805,1.9978,1.99785,523899996.0
2007-06-27 05:01:00,1.99774,1.99799,1.99774,1.99785,253799995.0
2007-06-27 05:02:00,1.9982,1.9982,1.9982,1.9982,2400000.0
2007-06-27 05:03:00,1.9979,1.99797,1.99785,1.99795,46500001.0
2007-06-27 05:04:00,1.99781,1.99791,1.99764,1.99791,370000001.0
2007-06-27 05:05:00,1.9982,1.9982,1.99795,1.9981,242100001.0
2007-06-27 05:06:00,1.99791,1.99797,1.99791,1.99793,70200002.0
2007-06-27 05:07:00,1.99791,1.99805,1.99791,1.99793,301200006.0
2007-06-27 05:08:00,1.99792,1.99794,1.99766,1.99786,113300001.0
2007-06-27 05:09:00,1.99799,1.99801,1.99791,1.99791,93400001.0
2007-06-27 05:10:00,1.9978,1.99796,1.99772,1.99775,509200006.0
2007-06-27 05:11:00,1.99802,1.99803,1.99802,1.99803,45800001.0
2007-06-27 05:12:00,1.9981,1.9981,1.9981,1.9981,19500000.0
2007-06-27 05:13:00,1.99815,1.99815,1.99815,1.99815,1600000.0
2007-06-27 05:14:00,1.99795,1.99795,1.99785,1.9979,126699998.0
2007-06-27 05:15:00,1.99802,1.99802,1.99798,1.99798,45600000.0
2007-06-27 05:16:00,1.9979,1.99798,1.99781,1.99798,194400000.0
2007-06-27 05:17:00,1.99815,1.99815,1.998,1.9981,143999998.0
2007-06-27 05:18:00,1.9981,1.9981,1.998,1.998,45499999.0
2007-06-27 05:19:00,1.998,1.998,1.998,1.998,48400000.0
2007-06-27 05:20:00,1.998,1.998,1.99795,1.99795,24800000.0
2007-06-27 05:21:00,1.99769,1.99774,1.99761,1.99774,68300000.0
2007-06-27 05:22:00,1.99757,1.99763,1.99757,1.99763,17800000.0
2007-06-27 05:23:00,1.998,1.998,1.998,1.998,2400000.0
2007-06-27 05:24:00,1.998,1.998,1.9979,1.9979,101600000.0
2007-06-27 05:25:00,1.9979,1.9979,1.9979,1.9979,13600000.0
2007-06-27 05:26:00,1.9979,1.9979,1.9979,1.9979,19100000.0
2007-06-27 05:27:00,1.9979,1.9979,1.9979,1.9979,18400000.0
2007-06-27 05:28:00,1.99758,1.99772,1.99756,1.99761,95300000.0
2007-06-27 05:29:00,1.9979,1.9979,1.9979,1.9979,16400000.0
2007-06-27 05:30:00,1.9978,1.9979,1.99771,1.99771,118700001.0
2007-06-27 05:31:00,1.99765,1.99779,1.99765,1.9977,285900002.0
2007-06-27 05:32:00,1.99778,1.99782,1.9976,1.99768,240400002.0
2007-06-27 05:33:00,1.9979,1.9979,1.9979,1.9979,182500006.0
2007-06-27 05:34:00,1.9979,1.9979,1.99785,1.9979,57100000.0
2007-06-27 05:35:00,1.9979,1.9979,1.9977,1.9978,687899989.0
2007-06-27 05:36:00,1.9978,1.9978,1.99775,1.9978,103299999.0
2007-06-27 05:37:00,1.99775,1.9978,1.99755,1.9976,263599998.0
2007-06-27 05:38:00,1.9976,1.9977,1.9975,1.9976,320100000.0
2007-06-27 05:39:00,1.9976,1.9976,1.9976,1.9976,77799998.0
2007-06-27 05:40:00,1.9976,1.9976,1.9976,1.9976,23600000.0
2007-06-27 05:41:00,1.9976,1.9976,1.99745,1.99745,74400000.0
2007-06-27 05:42:00,1.9975,1.9975,1.9975,1.9975,80800000.0
2007-06-27 05:43:00,1.9975,1.9976,1.9975,1.9975,126400000.0
2007-06-27 05:44:00,1.9975,1.9975,1.9975,1.9975,108500000.0
2007-06-27 05:45:00,1.9975,1.9975,1.9975,1.9975,120600002.0
2007-06-27 05:46:00,1.9975,1.9976,1.9975,1.9976,188500000.0
2007-06-27 05:47:00,1.9976,1.9976,1.9976,1.9976,105100000.0
2007-06-27 05:48:00,1.9976,1.9976,1.9976,1.9976,43200000.0
2007-06-27 05:49:00,1.9976,1.9976,1.9976,1.9976,74200001.0
2007-06-27 05:50:00,1.99747,1.99747,1.99729,1.9973,312999997.0
2007-06-27 05:51:00,1.9976,1.9976,1.9976,1.9976,38800000.0
2007-06-27 05:52:00,1.9973,1.99745,1.9971,1.99737,524399996.0
2007-06-27 05:53:00,1.9976,1.9976,1.9975,1.9975,175700000.0
2007-06-27 05:54:00,1.99755,1.9976,1.99755,1.99755,21000000.0
2007-06-27 05:55:00,1.99755,1.9976,1.9975,1.9975,255400003.0
2007-06-27 05:56:00,1.99755,1.99755,1.99745,1.9975,271700002.0
2007-06-27 05:57:00,1.9975,1.9976,1.9975,1.9975,136000000.0
2007-06-27 05:58:00,1.9975,1.9976,1.9975,1.9975,90200000.0
2007-06-27 05:59:00,1.9975,1.9975,1.99735,1.99745,287899994.0
2007-06-27 06:00:00,1.9974,1.99745,1.9974,1.9974,121799998.0
2007-06-27 06:01:00,1.99745,1.9975,1.99735,1.99735,169000000.0
2007-06-27 06:02:00,1.9974,1.9974,1.9974,1.9974,12000000.0
2007-06-27 06:03:00,1.9974,1.99745,1.99735,1.99745,198900002.0
2007-06-27 06:04:00,1.9975,1.9975,1.9975,1.9975,4800000.0
2007-06-27 06:05:00,1.9975,1.9975,1.9973,1.9974,501499996.0
2007-06-27 06:06:00,1.9974,1.9974,1.9974,1.9974,162800002.0
2007-06-27 06:07:00,1.9974,1.9975,1.9974,1.9975,489500007.0
2007-06-27 06:08:00,1.9975,1.9975,1.9975,1.9975,172000000.0
2007-06-27 06:09:00,1.9975,1.9975,1.9975,1.9975,64800000.0
2007-06-27 06:10:00,1.9975,1.9975,1.9975,1.9975,53800000.0
2007-06-27 06:11:00,1.9975,1.9976,1.9975,1.9975,66900001.0
2007-06-27 06:12:00,1.9975,1.9976,1.9974,1.9976,500400000.0
2007-06-27 06:13:00,1.99745,1.9975,1.99745,1.9975,124399997.0
2007-06-27 06:14:00,1.9975,1.9975,1.9975,1.9975,102599998.0
2007-06-27 06:15:00,1.9975,1.9976,1.9975,1.9975,300099993.0
2007-06-27 06:16:00,1.9976,1.9976,1.9976,1.9976,34000000.0
2007-06-27 06:17:00,1.9976,1.9976,1.9976,1.9976,40400000.0
2007-06-27 06:18:00,1.9976,1.9977,1.9975,1.9976,319000006.0
2007-06-27 06:19:00,1.9976,1.9977,1.9975,1.9977,283800001.0
2007-06-27 06:20:00,1.9978,1.998,1.9976,1.99765,769799998.0
2007-06-27 06:21:00,1.99765,1.9978,1.99765,1.9978,136399998.0
2007-06-27 06:22:00,1.9978,1.9979,1.9976,1.9979,775500000.0
2007-06-27 06:23:00,1.9978,1.9978,1.9978,1.9978,54500001.0
2007-06-27 06:24:00,1.9978,1.9978,1.9978,1.9978,50000000.0
2007-06-27 06:25:00,1.9978,1.9978,1.9977,1.9978,60900001.0
2007-06-27 06:26:00,1.9978,1.9978,1.9977,1.9977,176600000.0
2007-06-27 06:27:00,1.9978,1.9978,1.9978,1.9978,48400000.0
2007-06-27 06:28:00,1.9979,1.9979,1.9978,1.9978,111500001.0
2007-06-27 06:29:00,1.9979,1.9979,1.9978,1.9979,49500002.0
2007-06-27 06:30:00,1.9978,1.9978,1.9977,1.9977,414999991.0
2007-06-27 06:31:00,1.9977,1.9977,1.9977,1.9977,91200000.0
2007-06-27 06:32:00,1.9977,1.9977,1.9975,1.9977,452700000.0
2007-06-27 06:33:00,1.9977,1.9978,1.9977,1.9978,148400000.0
2007-06-27 06:34:00,1.9977,1.9977,1.9977,1.9977,233199998.0
2007-06-27 06:35:00,1.9977,1.9979,1.9977,1.9977,209300000.0
2007-06-27 06:36:00,1.9977,1.9981,1.9977,1.99795,704999998.0
2007-06-27 06:37:00,1.998,1.9981,1.99795,1.9981,676400002.0
2007-06-27 06:38:00,1.9981,1.9982,1.998,1.998,605700002.0
2007-06-27 06:39:00,1.998,1.998,1.998,1.998,292699998.0
2007-06-27 06:40:00,1.998,1.9981,1.998,1.9981,67299998.0
2007-06-27 06:41:00,1.9981,1.9981,1.9981,1.9981,140200000.0
2007-06-27 06:42:00,1.9981,1.9982,1.9981,1.99815,443299996.0
2007-06-27 06:43:00,1.99815,1.9982,1.998,1.998,213099998.0
2007-06-27 06:44:00,1.998,1.9981,1.9978,1.9981,333200001.0
2007-06-27 06:45:00,1.99768,1.99789,1.99768,1.99777,634300004.0
2007-06-27 06:46:00,1.9979,1.99793,1.99771,1.99783,515600001.0
2007-06-27 06:47:00,1.9981,1.9982,1.9981,1.9982,108100000.0
2007-06-27 06:48:00,1.9982,1.9982,1.9981,1.9981,173200000.0
2007-06-27 06:49:00,1.9981,1.9981,1.99805,1.9981,105399998.0
2007-06-27 06:50:00,1.9981,1.9982,1.99795,1.9982,252400000.0
2007-06-27 06:51:00,1.9982,1.9982,1.998,1.998,216499998.0
2007-06-27 06:52:00,1.99793,1.99793,1.99762,1.99772,144900001.0
2007-06-27 06:53:00,1.99788,1.99793,1.99777,1.9978,651200004.0
2007-06-27 06:54:00,1.99763,1.99778,1.99761,1.99778,188800002.0
2007-06-27 06:55:00,1.998,1.9981,1.99795,1.9981,383200006.0
2007-06-27 06:56:00,1.9981,1.9981,1.9981,1.9981,92460000.0
2007-06-27 06:57:00,1.9981,1.9981,1.998,1.998,24659999.0
2007-06-27 06:58:00,1.998,1.998,1.99775,1.99775,156900002.0
2007-06-27 06:59:00,1.9978,1.998,1.99775,1.998,377699999.0
2007-06-27 07:00:00,1.998,1.998,1.9978,1.9978,373499996.0
2007-06-27 07:01:00,1.9978,1.9978,1.9977,1.9978,46299999.0
2007-06-27 07:02:00,1.9978,1.9978,1.9977,1.9978,57399999.0
2007-06-27 07:03:00,1.9976,1.99772,1.99757,1.99757,846800003.0
2007-06-27 07:04:00,1.9978,1.9978,1.9977,1.9977,77099999.0
2007-06-27 07:05:00,1.9977,1.9978,1.9977,1.9977,196700001.0
2007-06-27 07:06:00,1.9977,1.9978,1.9977,1.9978,288700000.0
2007-06-27 07:07:00,1.9978,1.9978,1.9978,1.9978,365500000.0
2007-06-27 07:08:00,1.9978,1.998,1.99775,1.9978,617199995.0
2007-06-27 07:09:00,1.9978,1.9978,1.9978,1.9978,451000002.0
2007-06-27 07:10:00,1.9978,1.9979,1.9978,1.9979,63699999.0
2007-06-27 07:11:00,1.9979,1.998,1.9978,1.9978,87200000.0
2007-06-27 07:12:00,1.9978,1.9978,1.9978,1.9978,19500000.0
2007-06-27 07:13:00,1.9978,1.9979,1.9978,1.9978,117300002.0
2007-06-27 07:14:00,1.9978,1.9978,1.9978,1.9978,74800004.0
2007-06-27 07:15:00,1.9978,1.9978,1.9978,1.9978,31900001.0
2007-06-27 07:16:00,1.9978,1.9978,1.9978,1.9978,71200000.0
2007-06-27 07:17:00,1.9978,1.9978,1.9978,1.9978,67100000.0
2007-06-27 07:18:00,1.9978,1.9979,1.9977,1.9978,402600001.0
2007-06-27 07:19:00,1.9978,1.9978,1.9978,1.9978,193500006.0
2007-06-27 07:20:00,1.9978,1.998,1.99775,1.9978,704199995.0
2007-06-27 07:21:00,1.9978,1.9979,1.9977,1.9977,222599995.0
2007-06-27 07:22:00,1.9977,1.998,1.99765,1.998,700799999.0
2007-06-27 07:23:00,1.998,1.998,1.998,1.998,30200000.0
2007-06-27 07:24:00,1.998,1.998,1.998,1.998,12800000.0
2007-06-27 07:25:00,1.998,1.998,1.9978,1.9978,114400000.0
2007-06-27 07:26:00,1.9978,1.9978,1.9978,1.9978,138100005.0
2007-06-27 07:27:00,1.9978,1.9978,1.9978,1.9978,49099998.0
2007-06-27 07:28:00,1.9978,1.9978,1.9978,1.9978,47399998.0
2007-06-27 07:29:00,1.9978,1.9979,1.9978,1.9979,221299996.0
2007-06-27 07:30:00,1.9978,1.9979,1.9978,1.9979,339200002.0
2007-06-27 07:31:00,1.9979,1.998,1.99775,1.9978,370200002.0
2007-06-27 07:32:00,1.9978,1.9979,1.9978,1.9978,321500001.0
2007-06-27 07:33:00,1.9979,1.9979,1.9978,1.9978,268200000.0
2007-06-27 07:34:00,1.9978,1.9978,1.9976,1.9977,529499991.0
2007-06-27 07:35:00,1.9977,1.9977,1.99745,1.9976,530699998.0
2007-06-27 07:36:00,1.9976,1.9976,1.9974,1.99745,403299998.0
2007-06-27 07:37:00,1.9975,1.9976,1.9974,1.9974,363599999.0
2007-06-27 07:38:00,1.9974,1.9974,1.99735,1.99735,402100002.0
2007-06-27 07:39:00,1.99745,1.99745,1.9974,1.9974,46400000.0
2007-06-27 07:40:00,1.9974,1.99745,1.9974,1.99745,59100000.0
2007-06-27 07:41:00,1.99745,1.9975,1.9974,1.99745,77899999.0
2007-06-27 07:42:00,1.99745,1.99745,1.9974,1.9974,51200000.0
2007-06-27 07:43:00,1.9974,1.9975,1.99735,1.99735,146800002.0
2007-06-27 07:44:00,1.9974,1.9974,1.9974,1.9974,36400000.0
2007-06-27 07:45:00,1.99745,1.9976,1.99735,1.9974,555600003.0
2007-06-27 07:46:00,1.99745,1.99765,1.99735,1.9976,557099993.0
2007-06-27 07:47:00,1.9976,1.9979,1.9976,1.9977,435699992.0
2007-06-27 07:48:00,1.9977,1.9978,1.99735,1.99735,748899992.0
2007-06-27 07:49:00,1.99735,1.9975,1.99725,1.9974,321500000.0
2007-06-27 07:50:00,1.99735,1.9975,1.99735,1.9974,373999999.0
2007-06-27 07:51:00,1.9974,1.9976,1.99735,1.99735,319899997.0
2007-06-27 07:52:00,1.9974,1.9974,1.9973,1.9973,94400000.0
2007-06-27 07:53:00,1.9973,1.9973,1.9973,1.9973,18500000.0
2007-06-27 07:54:00,1.9973,1.9973,1.9973,1.9973,39700000.0
2007-06-27 07:55:00,1.9973,1.9973,1.9972,1.9973,76700001.0
2007-06-27 07:56:00,1.9973,1.99735,1.99725,1.99725,459900004.0
2007-06-27 07:57:00,1.9973,1.9973,1.9971,1.9972,159499998.0
2007-06-27 07:58:00,1.99715,1.99715,1.9971,1.9971,132600000.0
2007-06-27 07:59:00,1.9971,1.9971,1.9969,1.99695,515599999.0
2007-06-27 08:00:00,1.997,1.997,1.9965,1.9965,770399996.0
2007-06-27 08:01:00,1.9965,1.9966,1.9964,1.9966,1109600009.0
2007-06-27 08:02:00,1.9966,1.9966,1.9963,1.9964,1536700002.0
2007-06-27 08:03:00,1.9964,1.9967,1.9963,1.9966,856100003.0
2007-06-27 08:04:00,1.9966,1.99665,1.99645,1.9966,630199998.0
2007-06-27 08:05:00,1.9967,1.9968,1.99645,1.9968,1243600007.0
2007-06-27 08:06:00,1.9968,1.9968,1.9967,1.9967,862799991.0
2007-06-27 08:07:00,1.9967,1.9969,1.9966,1.9969,729500002.0
2007-06-27 08:08:00,1.9969,1.9969,1.9968,1.9969,249600003.0
2007-06-27 08:09:00,1.9969,1.997,1.99675,1.9969,873029994.0
2007-06-27 08:10:00,1.9968,1.9969,1.99675,1.9968,576839999.0
2007-06-27 08:11:00,1.9968,1.997,1.9968,1.9969,361700001.0
2007-06-27 08:12:00,1.9969,1.9969,1.9966,1.9966,555500004.0
2007-06-27 08:13:00,1.9966,1.9966,1.9962,1.99625,855000008.0
2007-06-27 08:14:00,1.99625,1.99625,1.9961,1.9962,1619499996.0
2007-06-27 08:15:00,1.9962,1.9962,1.99605,1.99605,1083700005.0
2007-06-27 08:16:00,1.996,1.9965,1.99585,1.9963,1941584135.0
2007-06-27 08:17:00,1.9963,1.9963,1.996,1.9961,664500003.0
2007-06-27 08:18:00,1.99605,1.9964,1.996,1.9962,1269300002.0
2007-06-27 08:19:00,1.9962,1.9963,1.996,1.9962,1324600006.0
2007-06-27 08:20:00,1.9962,1.9963,1.9961,1.9962,1448800000.0
2007-06-27 08:21:00,1.9962,1.9962,1.99515,1.9952,1866900010.0
2007-06-27 08:22:00,1.9958,1.9958,1.9946,1.9946,1501600014.0
2007-06-27 08:23:00,1.99455,1.995,1.99455,1.9946,1501600014.0
2007-06-27 08:24:00,1.9946,1.9946,1.9936,1.9938,1643599996.0
2007-06-27 08:25:00,1.9939,1.9943,1.9938,1.9943,1643599996.0
2007-06-27 08:26:00,1.9943,1.9943,1.99395,1.99405,1417999996.0
2007-06-27 08:27:00,1.9941,1.9942,1.99375,1.994,1649399991.0
2007-06-27 08:28:00,1.994,1.9944,1.9939,1.9939,1937099996.0
2007-06-27 08:29:00,1.9938,1.994,1.9932,1.9933,1684100004.0
2007-06-27 08:30:00,1.9931,1.9933,1.9929,1.9931,1684100004.0
2007-06-27 08:31:00,1.9931,1.9932,1.9929,1.9931,1314199995.0
2007-06-27 08:32:00,1.9931,1.9934,1.9931,1.99315,1280000000.0
2007-06-27 08:33:00,1.99315,1.9933,1.99315,1.9932,1423299983.0
2007-06-27 08:34:00,1.9932,1.9937,1.99315,1.9936,1392200004.0
2007-06-27 08:35:00,1.9936,1.99395,1.9936,1.9939,1401199990.0
2007-06-27 08:36:00,1.9939,1.9944,1.9939,1.9942,1071399999.0
2007-06-27 08:37:00,1.9941,1.9944,1.994,1.9943,1850500016.0
2007-06-27 08:38:00,1.9944,1.9945,1.9943,1.99445,899000008.0
2007-06-27 08:39:00,1.9945,1.9945,1.9938,1.9939,852300003.0
2007-06-27 08:40:00,1.9939,1.994,1.9938,1.9939,852300003.0
2007-06-27 08:41:00,1.9939,1.9942,1.9939,1.994,679099999.0
2007-06-27 08:42:00,1.99395,1.994,1.9937,1.99385,1158000001.0
2007-06-27 08:43:00,1.99385,1.994,1.99385,1.99395,447100002.0
2007-06-27 08:44:00,1.994,1.99405,1.99395,1.994,464900001.0
2007-06-27 08:45:00,1.994,1.9941,1.9938,1.9939,637499999.0
2007-06-27 08:46:00,1.9939,1.994,1.9938,1.994,312800002.0
2007-06-27 08:47:00,1.994,1.9941,1.9937,1.9937,693200002.0
2007-06-27 08:48:00,1.9937,1.9938,1.9937,1.9937,524499999.0
2007-06-27 08:49:00,1.9937,1.9938,1.9936,1.9938,1023399999.0
2007-06-27 08:50:00,1.9939,1.994,1.9939,1.9939,375099993.0
2007-06-27 08:51:00,1.9939,1.9941,1.9939,1.9941,705499997.0
2007-06-27 08:52:00,1.9941,1.9954,1.99405,1.9948,2012599994.0
2007-06-27 08:53:00,1.9948,1.9955,1.9948,1.9954,1665699995.0
2007-06-27 08:54:00,1.9954,1.9954,1.99505,1.9952,1167999999.0
2007-06-27 08:55:00,1.99515,1.9952,1.9949,1.9949,993900001.0
2007-06-27 08:56:00,1.9949,1.9951,1.99465,1.9948,806499998.0
2007-06-27 08:57:00,1.9948,1.9949,1.9947,1.99475,378299998.0
2007-06-27 08:58:00,1.99475,1.9952,1.99475,1.9952,520800003.0
2007-06-27 08:59:00,1.9952,1.9957,1.9952,1.9955,1436300002.0
2007-06-27 09:00:00,1.9955,1.99555,1.9954,1.9955,1198300005.0
2007-06-27 09:01:00,1.9955,1.9955,1.9952,1.9953,1037999992.0
2007-06-27 09:02:00,1.9953,1.9953,1.9951,1.9951,932900004.0
2007-06-27 09:03:00,1.9951,1.9951,1.99495,1.995,582700005.0
2007-06-27 09:04:00,1.995,1.9952,1.9949,1.9951,1616099999.0
2007-06-27 09:05:00,1.9951,1.9952,1.9949,1.99505,1257700021.0
2007-06-27 09:06:00,1.99505,1.9951,1.9948,1.9948,1267200009.0
2007-06-27 09:07:00,1.9948,1.9948,1.9946,1.9947,1109800009.0
2007-06-27 09:08:00,1.9947,1.9948,1.9946,1.9948,591099992.0
2007-06-27 09:09:00,1.9948,1.9949,1.9947,1.9947,600099996.0
2007-06-27 09:10:00,1.9947,1.9947,1.9946,1.9947,903299996.0
2007-06-27 09:11:00,1.99465,1.9947,1.9944,1.99445,1185799989.0
2007-06-27 09:12:00,1.9945,1.99465,1.9944,1.9945,1455899994.0
2007-06-27 09:13:00,1.9945,1.9945,1.99425,1.9944,809599998.0
2007-06-27 09:14:00,1.9944,1.9944,1.9942,1.9942,1909099999.0
2007-06-27 09:15:00,1.9942,1.9942,1.9939,1.994,508900000.0
2007-06-27 09:16:00,1.994,1.994,1.99345,1.99345,1623299989.0
2007-06-27 09:17:00,1.99345,1.9938,1.99325,1.99325,1943100004.0
2007-06-27 09:18:00,1.9933,1.9937,1.9933,1.9934,1684300001.0
2007-06-27 09:19:00,1.9933,1.9934,1.9929,1.9931,1684300001.0
2007-06-27 09:20:00,1.9934,1.9936,1.99335,1.9935,1684300001.0
2007-06-27 09:21:00,1.9935,1.9939,1.9934,1.9938,1345200006.0
2007-06-27 09:22:00,1.9938,1.9943,1.99375,1.9943,1172100000.0
2007-06-27 09:23:00,1.9944,1.9944,1.9939,1.9939,978600000.0
2007-06-27 09:24:00,1.9939,1.9939,1.9937,1.9937,654400002.0
2007-06-27 09:25:00,1.9937,1.9941,1.99365,1.99385,1660799999.0
2007-06-27 09:26:00,1.99385,1.9939,1.99375,1.9938,360199996.0
2007-06-27 09:27:00,1.99375,1.9938,1.99365,1.9938,579199999.0
2007-06-27 09:28:00,1.9938,1.994,1.9938,1.9938,1496300000.0
2007-06-27 09:29:00,1.9938,1.9939,1.9938,1.9939,1443400011.0
2007-06-27 09:30:00,1.9938,1.9942,1.9938,1.9939,1297699997.0
2007-06-27 09:31:00,1.994,1.9941,1.99395,1.994,1297699997.0
2007-06-27 09:32:00,1.994,1.9942,1.99395,1.994,1339299992.0
2007-06-27 09:33:00,1.99395,1.9944,1.99395,1.9943,1051499992.0
2007-06-27 09:34:00,1.9943,1.9943,1.9942,1.9943,947299985.0
2007-06-27 09:35:00,1.9943,1.9944,1.9942,1.99425,2072199997.0
2007-06-27 09:36:00,1.99425,1.9944,1.9942,1.9942,391700001.0
2007-06-27 09:37:00,1.9941,1.99435,1.9941,1.9943,1126700003.0
2007-06-27 09:38:00,1.9943,1.9943,1.9939,1.994,1856900018.0
2007-06-27 09:39:00,1.99395,1.99405,1.99395,1.994,1478700019.0
2007-06-27 09:40:00,1.994,1.99415,1.99395,1.9941,512900004.0
2007-06-27 09:41:00,1.9941,1.99415,1.9941,1.9941,1150799998.0
2007-06-27 09:42:00,1.9941,1.9943,1.994,1.9942,1418199992.0
2007-06-27 09:43:00,1.9942,1.9944,1.9942,1.9944,946300008.0
2007-06-27 09:44:00,1.9944,1.9945,1.99425,1.9944,946300008.0
2007-06-27 09:45:00,1.9944,1.9945,1.994,1.994,785599998.0
2007-06-27 09:46:00,1.9941,1.9942,1.9941,1.9941,1288699996.0
2007-06-27 09:47:00,1.9941,1.9943,1.9941,1.9943,1194499997.0
2007-06-27 09:48:00,1.9943,1.9943,1.9942,1.99425,654300001.0
2007-06-27 09:49:00,1.9943,1.9944,1.99405,1.99405,1243999999.0
2007-06-27 09:50:00,1.99405,1.9942,1.99405,1.9941,1923099976.0
2007-06-27 09:51:00,1.9941,1.9943,1.9941,1.9942,1344400011.0
2007-06-27 09:52:00,1.9942,1.9942,1.99405,1.9942,1867499989.0
2007-06-27 09:53:00,1.9942,1.9942,1.9941,1.9941,899700000.0
2007-06-27 09:54:00,1.9941,1.9942,1.994,1.9942,1279999985.0
2007-06-27 09:55:00,1.9942,1.9946,1.9942,1.9943,1798599996.0
2007-06-27 09:56:00,1.9943,1.9944,1.994,1.9943,2101299993.0
2007-06-27 09:57:00,1.9943,1.99455,1.9942,1.99445,1517100000.0
2007-06-27 09:58:00,1.9946,1.9946,1.9944,1.9944,2069700000.0
2007-06-27 09:59:00,1.9945,1.9946,1.9944,1.9944,2069700000.0
2007-06-27 10:00:00,1.9944,1.9944,1.9944,1.9944,1737899996.0
2007-06-27 10:01:00,1.9944,1.9944,1.9944,1.9944,413200000.0
2007-06-27 10:02:00,1.9944,1.9945,1.99425,1.9945,1457099991.0
2007-06-27 10:03:00,1.9945,1.9948,1.9945,1.9947,1268700001.0
2007-06-27 10:04:00,1.9947,1.9948,1.9947,1.9947,520900000.0
2007-06-27 10:05:00,1.9948,1.9949,1.9946,1.9948,936799995.0
2007-06-27 10:06:00,1.9948,1.9949,1.9948,1.9948,531510000.0
2007-06-27 10:07:00,1.9948,1.9949,1.9946,1.9947,1700710014.0
2007-06-27 10:08:00,1.9947,1.9949,1.9946,1.9949,1510099974.0
2007-06-27 10:09:00,1.9949,1.9949,1.9947,1.9948,1510099974.0
2007-06-27 10:10:00,1.9948,1.9949,1.9947,1.99485,1799200019.0
2007-06-27 10:11:00,1.9949,1.9949,1.9947,1.9947,1699499990.0
2007-06-27 10:12:00,1.9948,1.9949,1.9946,1.9948,1630400017.0
2007-06-27 10:13:00,1.9948,1.9948,1.9946,1.9947,1596599986.0
2007-06-27 10:14:00,1.9947,1.9948,1.9946,1.9946,783100006.0
2007-06-27 10:15:00,1.9945,1.9946,1.9942,1.9943,879799982.0
2007-06-27 10:16:00,1.9944,1.9947,1.9942,1.9942,879799982.0
2007-06-27 10:17:00,1.9942,1.9944,1.9942,1.9943,1463599973.0
2007-06-27 10:18:00,1.9943,1.9943,1.99405,1.9941,674000000.0
2007-06-27 10:19:00,1.9941,1.9943,1.99405,1.9942,1565400015.0
2007-06-27 10:20:00,1.9942,1.99435,1.9941,1.9943,1447999999.0
2007-06-27 10:21:00,1.9943,1.99435,1.9942,1.9943,1688199994.0
2007-06-27 10:22:00,1.9943,1.9944,1.99425,1.9943,1446499999.0
2007-06-27 10:23:00,1.99435,1.9944,1.99425,1.9943,1515400006.0
2007-06-27 10:24:00,1.99425,1.9945,1.99425,1.9944,640900000.0
2007-06-27 10:25:00,1.9944,1.9946,1.9944,1.9946,638900003.0
2007-06-27 10:26:00,1.9946,1.9947,1.9946,1.9946,1439300001.0
2007-06-27 10:27:00,1.9947,1.9947,1.9946,1.9947,934800006.0
2007-06-27 10:28:00,1.99465,1.9949,1.9946,1.9947,1054100003.0
2007-06-27 10:29:00,1.9948,1.9948,1.9946,1.9947,776199998.0
2007-06-27 10:30:00,1.9947,1.9949,1.9947,1.9948,747199995.0
2007-06-27 10:31:00,1.9948,1.9948,1.9948,1.9948,532200003.0
2007-06-27 10:32:00,1.9948,1.9948,1.9947,1.9948,445999997.0
2007-06-27 10:33:00,1.9947,1.9948,1.99465,1.9948,1057299999.0
2007-06-27 10:34:00,1.99475,1.9948,1.9945,1.9945,1072500006.0
2007-06-27 10:35:00,1.9945,1.99455,1.9944,1.9944,1259999989.0
2007-06-27 10:36:00,1.9945,1.9945,1.9945,1.9945,156300000.0
2007-06-27 10:37:00,1.9945,1.9946,1.99435,1.9946,1318999987.0
2007-06-27 10:38:00,1.9945,1.9946,1.9944,1.99445,1912799988.0
2007-06-27 10:39:00,1.99445,1.9946,1.99445,1.99455,563000000.0
2007-06-27 10:40:00,1.9946,1.9946,1.9945,1.9945,178900002.0
2007-06-27 10:41:00,1.9945,1.9945,1.9943,1.9943,406800009.0
2007-06-27 10:42:00,1.9943,1.9946,1.9943,1.9945,818200001.0
2007-06-27 10:43:00,1.9945,1.99495,1.9945,1.9949,1567099997.0
2007-06-27 10:44:00,1.995,1.9952,1.9949,1.995,1549799989.0
2007-06-27 10:45:00,1.9949,1.9949,1.9943,1.9945,1549799989.0
2007-06-27 10:46:00,1.9944,1.9944,1.9941,1.9944,1549799989.0
2007-06-27 10:47:00,1.99435,1.9945,1.99425,1.9944,1549799989.0
2007-06-27 10:48:00,1.9945,1.9945,1.9945,1.9945,9600000.0
2007-06-27 10:49:00,1.9945,1.9945,1.9944,1.9944,104199998.0
2007-06-27 10:50:00,1.9944,1.9945,1.99425,1.9944,440899997.0
2007-06-27 10:51:00,1.9944,1.9944,1.99425,1.99425,1099900006.0
2007-06-27 10:52:00,1.9942,1.9943,1.9938,1.9939,2025400014.0
2007-06-27 10:53:00,1.9938,1.994,1.99375,1.9938,2025400014.0
2007-06-27 10:54:00,1.99375,1.9939,1.99375,1.9938,900400008.0
2007-06-27 10:55:00,1.9939,1.994,1.99375,1.9938,2091499994.0
2007-06-27 10:56:00,1.99375,1.9939,1.99375,1.9939,342700001.0
2007-06-27 10:57:00,1.9939,1.9939,1.9938,1.9938,846799997.0
2007-06-27 10:58:00,1.9938,1.9938,1.9937,1.9938,328600000.0
2007-06-27 10:59:00,1.9938,1.99385,1.9938,1.9938,398600002.0
2007-06-27 11:00:00,1.9938,1.9943,1.9938,1.9942,2063400004.0
2007-06-27 11:01:00,1.9942,1.9942,1.99395,1.9942,463700000.0
2007-06-27 11:02:00,1.9942,1.9943,1.9941,1.9942,1891500006.0
2007-06-27 11:03:00,1.9942,1.9945,1.9942,1.9945,1624800021.0
2007-06-27 11:04:00,1.9945,1.9946,1.9945,1.9945,675499999.0
2007-06-27 11:05:00,1.9945,1.9946,1.9945,1.9945,845400001.0
2007-06-27 11:06:00,1.9945,1.9945,1.9942,1.9942,1621399999.0
2007-06-27 11:07:00,1.9942,1.9942,1.9941,1.9941,747700001.0
2007-06-27 11:08:00,1.99405,1.9942,1.99405,1.9942,316799998.0
2007-06-27 11:09:00,1.9942,1.9945,1.99415,1.99435,1952700005.0
2007-06-27 11:10:00,1.9944,1.9946,1.99435,1.9945,714600000.0
2007-06-27 11:11:00,1.9944,1.9946,1.9944,1.9945,675199998.0
2007-06-27 11:12:00,1.9945,1.9946,1.99445,1.9946,367200003.0
2007-06-27 11:13:00,1.9946,1.9946,1.9945,1.9946,263700005.0
2007-06-27 11:14:00,1.9945,1.9946,1.99445,1.9945,399400001.0
2007-06-27 11:15:00,1.99445,1.9947,1.99445,1.9945,1333600002.0
2007-06-27 11:16:00,1.9945,1.9945,1.9942,1.9943,1298599997.0
2007-06-27 11:17:00,1.9943,1.9944,1.9941,1.9941,816700002.0
2007-06-27 11:18:00,1.9942,1.9942,1.994,1.994,145500000.0
2007-06-27 11:19:00,1.994,1.994,1.99395,1.994,1360800016.0
2007-06-27 11:20:00,1.994,1.994,1.9937,1.9937,1712499998.0
2007-06-27 11:21:00,1.9937,1.9938,1.99365,1.9937,1470399995.0
2007-06-27 11:22:00,1.9937,1.9938,1.9937,1.9938,171299996.0
2007-06-27 11:23:00,1.9938,1.9938,1.9935,1.9936,1184900001.0
2007-06-27 11:24:00,1.9935,1.9937,1.9935,1.9936,388400002.0
2007-06-27 11:25:00,1.9934,1.9934,1.9931,1.9933,2097300001.0
2007-06-27 11:26:00,1.99325,1.9935,1.99325,1.9934,2097300001.0
2007-06-27 11:27:00,1.9934,1.9935,1.9933,1.9933,516800002.0
2007-06-27 11:28:00,1.9933,1.9936,1.99325,1.9936,870400000.0
2007-06-27 11:29:00,1.9936,1.9938,1.9935,1.9935,1402299985.0
2007-06-27 11:30:00,1.9935,1.9936,1.99345,1.9935,1447200004.0
2007-06-27 11:31:00,1.9935,1.9935,1.9932,1.9933,1620899994.0
2007-06-27 11:32:00,1.9932,1.9934,1.9932,1.9933,1620899994.0
2007-06-27 11:33:00,1.9934,1.9934,1.9931,1.9932,1620899994.0
2007-06-27 11:34:00,1.9934,1.9936,1.9934,1.9935,1620899994.0
2007-06-27 11:35:00,1.99345,1.9938,1.99345,1.9937,1620899994.0
2007-06-27 11:36:00,1.99365,1.9941,1.99365,1.99405,1290400011.0
2007-06-27 11:37:00,1.9941,1.9943,1.9939,1.9942,1949499998.0
2007-06-27 11:38:00,1.9942,1.9943,1.9941,1.9942,318600000.0
2007-06-27 11:39:00,1.9942,1.99425,1.99415,1.9942,318600000.0
2007-06-27 11:40:00,1.9942,1.9942,1.9941,1.9942,399899995.0
2007-06-27 11:41:00,1.9942,1.9944,1.9942,1.9944,485899995.0
2007-06-27 11:42:00,1.9944,1.9945,1.9943,1.9945,1472100011.0
2007-06-27 11:43:00,1.9945,1.995,1.9945,1.9949,1982999973.0
2007-06-27 11:44:00,1.9948,1.9952,1.9947,1.9948,1982999973.0
2007-06-27 11:45:00,1.995,1.9952,1.995,1.9952,1982999973.0
2007-06-27 11:46:00,1.9953,1.99535,1.9952,1.9953,1268199993.0
2007-06-27 11:47:00,1.9952,1.9953,1.9951,1.9952,1097399992.0
2007-06-27 11:48:00,1.9951,1.9951,1.9946,1.9948,1097399992.0
2007-06-27 11:49:00,1.9949,1.995,1.9946,1.9946,1097399992.0
2007-06-27 11:50:00,1.9947,1.9948,1.9946,1.9946,1097399992.0
2007-06-27 11:51:00,1.9946,1.9947,1.9946,1.9946,1097399992.0
2007-06-27 11:52:00,1.9946,1.9947,1.99455,1.99465,738000007.0
2007-06-27 11:53:00,1.99465,1.99465,1.9946,1.99465,274000000.0
2007-06-27 11:54:00,1.99465,1.9947,1.9946,1.9947,722200004.0
2007-06-27 11:55:00,1.9947,1.9948,1.9945,1.9948,659999995.0
2007-06-27 11:56:00,1.99475,1.9949,1.99465,1.99465,1561799987.0
2007-06-27 11:57:00,1.9947,1.9947,1.9946,1.9946,416000000.0
2007-06-27 11:58:00,1.9946,1.9946,1.9944,1.9945,1836399990.0
2007-06-27 11:59:00,1.9945,1.9946,1.9943,1.9943,679399998.0
2007-06-27 12:00:00,1.9943,1.9945,1.994,1.9945,880699998.0
2007-06-27 12:01:00,1.9947,1.9949,1.9945,1.9948,880699998.0
2007-06-27 12:02:00,1.9948,1.9948,1.99435,1.9946,1828699991.0
2007-06-27 12:03:00,1.9946,1.9947,1.99455,1.9946,935499990.0
2007-06-27 12:04:00,1.9945,1.9946,1.9945,1.9946,1248999992.0
2007-06-27 12:05:00,1.9946,1.9947,1.99455,1.9946,1248999992.0
2007-06-27 12:06:00,1.9947,1.99485,1.9946,1.9948,872700007.0
2007-06-27 12:07:00,1.9949,1.9953,1.9948,1.9951,1864900007.0
2007-06-27 12:08:00,1.9951,1.9953,1.99505,1.9953,1864900007.0
2007-06-27 12:09:00,1.9952,1.9953,1.9951,1.9952,754999999.0
2007-06-27 12:10:00,1.9952,1.9953,1.9948,1.9949,1543900012.0
2007-06-27 12:11:00,1.9949,1.995,1.9946,1.9948,2027000003.0
2007-06-27 12:12:00,1.9949,1.9951,1.9942,1.9943,2027000003.0
2007-06-27 12:13:00,1.99425,1.99435,1.9939,1.994,2027000003.0
2007-06-27 12:14:00,1.994,1.9943,1.994,1.9943,1686700021.0
2007-06-27 12:15:00,1.9943,1.9944,1.99425,1.9944,824299995.0
2007-06-27 12:16:00,1.9944,1.9944,1.99435,1.9944,362999998.0
2007-06-27 12:17:00,1.9944,1.9944,1.99425,1.9943,1253600003.0
2007-06-27 12:18:00,1.9943,1.99445,1.99425,1.99435,762799999.0
2007-06-27 12:19:00,1.9944,1.9944,1.99435,1.99435,45800000.0
2007-06-27 12:20:00,1.99435,1.9945,1.99435,1.99445,586700000.0
2007-06-27 12:21:00,1.9945,1.9946,1.9944,1.9946,2040500011.0
2007-06-27 12:22:00,1.9946,1.9947,1.99455,1.9946,680500007.0
2007-06-27 12:23:00,1.9946,1.9947,1.99455,1.9947,228900000.0
2007-06-27 12:24:00,1.9947,1.9947,1.9946,1.9946,775999997.0
2007-06-27 12:25:00,1.9946,1.9946,1.99455,1.99455,197000000.0
2007-06-27 12:26:00,1.9946,1.9946,1.9945,1.9945,785100008.0
2007-06-27 12:27:00,1.9945,1.9945,1.99445,1.99445,432700006.0
2007-06-27 12:28:00,1.9945,1.9946,1.9945,1.9946,309300000.0
2007-06-27 12:29:00,1.9946,1.9946,1.9946,1.9946,94100000.0
2007-06-27 12:30:00,1.9946,1.9947,1.9946,1.9947,606399999.0
2007-06-27 12:31:00,1.9947,1.9948,1.9946,1.9947,965100004.0
2007-06-27 12:32:00,1.9947,1.9947,1.9944,1.9945,1149900003.0
2007-06-27 12:33:00,1.9945,1.9946,1.9944,1.99445,766100005.0
2007-06-27 12:34:00,1.99445,1.99455,1.9943,1.9944,2049299989.0
2007-06-27 12:35:00,1.9944,1.9945,1.9943,1.9944,459200000.0
2007-06-27 12:36:00,1.9944,1.9944,1.9943,1.9943,250900000.0
2007-06-27 12:37:00,1.9943,1.9944,1.9943,1.9944,730500002.0
2007-06-27 12:38:00,1.9944,1.9944,1.9943,1.9944,588900005.0
2007-06-27 12:39:00,1.99435,1.9945,1.9943,1.9945,1257400011.0
2007-06-27 12:40:00,1.9945,1.9946,1.9943,1.9944,1244100003.0
2007-06-27 12:41:00,1.9944,1.9947,1.9943,1.9947,1897499995.0
2007-06-27 12:42:00,1.9947,1.9948,1.9946,1.9948,602299999.0
2007-06-27 12:43:00,1.9948,1.9949,1.9947,1.9948,1360599999.0
2007-06-27 12:44:00,1.9947,1.9948,1.9945,1.9947,1360599999.0
2007-06-27 12:45:00,1.9946,1.9946,1.9943,1.9945,1360599999.0
2007-06-27 12:46:00,1.9945,1.9949,1.9945,1.9949,1415599995.0
2007-06-27 12:47:00,1.995,1.9954,1.9948,1.9952,1415599995.0
2007-06-27 12:48:00,1.99525,1.9953,1.99505,1.9953,1415599995.0
2007-06-27 12:49:00,1.9953,1.9953,1.99515,1.9952,1412399996.0
2007-06-27 12:50:00,1.99515,1.9954,1.99515,1.9954,2124900010.0
2007-06-27 12:51:00,1.9954,1.9954,1.995,1.99515,1127900000.0
2007-06-27 12:52:00,1.9952,1.9953,1.99515,1.99525,805700001.0
2007-06-27 12:53:00,1.9953,1.9958,1.99525,1.9956,895300003.0
2007-06-27 12:54:00,1.9956,1.996,1.9956,1.99575,835700001.0
2007-06-27 12:55:00,1.9958,1.9958,1.99565,1.9958,426600002.0
2007-06-27 12:56:00,1.99575,1.9958,1.9957,1.9958,1071900001.0
2007-06-27 12:57:00,1.9958,1.9958,1.9956,1.9956,1472399987.0
2007-06-27 12:58:00,1.9956,1.9958,1.9954,1.9958,1450900003.0
2007-06-27 12:59:00,1.9958,1.9959,1.9957,1.9957,1513100005.0
2007-06-27 13:00:00,1.9958,1.9961,1.9958,1.996,1513100005.0
2007-06-27 13:01:00,1.996,1.996,1.99585,1.996,1513100005.0
2007-06-27 13:02:00,1.996,1.9961,1.99585,1.99585,905199995.0
2007-06-27 13:03:00,1.9958,1.9962,1.9958,1.9961,462899997.0
2007-06-27 13:04:00,1.9962,1.997,1.9962,1.9967,462899997.0
2007-06-27 13:05:00,1.9966,1.9967,1.9963,1.9964,462899997.0
2007-06-27 13:06:00,1.99625,1.99625,1.9962,1.9962,462899997.0
2007-06-27 13:07:00,1.9962,1.9962,1.99605,1.9962,748699999.0
2007-06-27 13:08:00,1.9961,1.9962,1.99605,1.9962,1195599990.0
2007-06-27 13:09:00,1.9962,1.9965,1.9961,1.9962,2057000005.0
2007-06-27 13:10:00,1.9962,1.9967,1.9961,1.9967,483200000.0
2007-06-27 13:11:00,1.9968,1.997,1.9964,1.9964,483200000.0
2007-06-27 13:12:00,1.9963,1.9963,1.9961,1.99615,483200000.0
2007-06-27 13:13:00,1.99615,1.9963,1.99615,1.9963,480399999.0
2007-06-27 13:14:00,1.9963,1.9965,1.99625,1.9964,381500000.0
2007-06-27 13:15:00,1.9964,1.9964,1.9963,1.9963,248500000.0
2007-06-27 13:16:00,1.9963,1.9965,1.99605,1.9961,1106600002.0
2007-06-27 13:17:00,1.9961,1.9961,1.9958,1.99595,1200300006.0
2007-06-27 13:18:00,1.9959,1.9962,1.99585,1.9962,886899983.0
2007-06-27 13:19:00,1.9961,1.9961,1.99595,1.996,586700001.0
2007-06-27 13:20:00,1.996,1.9964,1.996,1.9964,1404900003.0
2007-06-27 13:21:00,1.9964,1.9964,1.99595,1.99615,1378499989.0
2007-06-27 13:22:00,1.9962,1.9963,1.996,1.9962,1860099991.0
2007-06-27 13:23:00,1.9962,1.9962,1.9961,1.9961,672400000.0
2007-06-27 13:24:00,1.9961,1.9961,1.9956,1.9956,1300599994.0
2007-06-27 13:25:00,1.99565,1.9957,1.99555,1.9956,1409199994.0
2007-06-27 13:26:00,1.9956,1.9957,1.9955,1.9956,875500012.0
2007-06-27 13:27:00,1.9956,1.9956,1.9953,1.9954,197200001.0
2007-06-27 13:28:00,1.9953,1.996,1.9953,1.996,1382500004.0
2007-06-27 13:29:00,1.996,1.9961,1.99565,1.9957,1785389999.0
2007-06-27 13:30:00,1.9957,1.9961,1.99565,1.99605,1231400004.0
2007-06-27 13:31:00,1.9959,1.9962,1.9959,1.9961,403499999.0
2007-06-27 13:32:00,1.996,1.9962,1.996,1.9962,403499999.0
2007-06-27 13:33:00,1.9962,1.9962,1.9959,1.996,382400001.0
2007-06-27 13:34:00,1.99595,1.9961,1.9959,1.996,756500002.0
2007-06-27 13:35:00,1.996,1.996,1.9959,1.99595,439500003.0
2007-06-27 13:36:00,1.99595,1.9962,1.99595,1.9961,991799995.0
2007-06-27 13:37:00,1.9961,1.9961,1.996,1.996,743500000.0
2007-06-27 13:38:00,1.996,1.9961,1.996,1.9961,503299996.0
2007-06-27 13:39:00,1.9961,1.9963,1.996,1.996,556900003.0
2007-06-27 13:40:00,1.9961,1.9961,1.9958,1.9959,1193699996.0
2007-06-27 13:41:00,1.9959,1.9959,1.9958,1.9959,179300000.0
2007-06-27 13:42:00,1.9959,1.9959,1.9957,1.9957,855499998.0
2007-06-27 13:43:00,1.9957,1.9957,1.99565,1.9957,1507699993.0
2007-06-27 13:44:00,1.9957,1.9958,1.9956,1.9956,1017400004.0
2007-06-27 13:45:00,1.9956,1.9956,1.99545,1.99555,938599998.0
2007-06-27 13:46:00,1.99555,1.9959,1.9955,1.9959,1155999997.0
2007-06-27 13:47:00,1.9959,1.996,1.99575,1.996,703099996.0
2007-06-27 13:48:00,1.996,1.9961,1.99595,1.99605,1276099992.0
2007-06-27 13:49:00,1.9961,1.9961,1.99575,1.9959,1246799993.0
2007-06-27 13:50:00,1.99585,1.9959,1.9955,1.9955,1722399994.0
2007-06-27 13:51:00,1.9955,1.9956,1.9955,1.9955,1610000010.0
2007-06-27 13:52:00,1.9954,1.9955,1.9953,1.9954,1477600007.0
2007-06-27 13:53:00,1.9955,1.9957,1.99545,1.9957,1477600007.0
2007-06-27 13:54:00,1.9957,1.9959,1.9956,1.99575,1981899995.0
2007-06-27 13:55:00,1.9957,1.9958,1.9956,1.9957,2139199999.0
2007-06-27 13:56:00,1.9957,1.9957,1.99545,1.9955,2139199999.0
2007-06-27 13:57:00,1.9956,1.9956,1.9954,1.9955,1080899994.0
2007-06-27 13:59:00,1.99545,1.9956,1.9954,1.9955,1080899994.0
2007-06-27 14:00:00,1.9955,1.9957,1.99535,1.9954,1560699992.0
2007-06-27 14:01:00,1.9954,1.9954,1.99535,1.9954,259000000.0
2007-06-27 14:02:00,1.9954,1.9955,1.99535,1.9955,1228600004.0
2007-06-27 14:03:00,1.9955,1.9957,1.99545,1.99545,1129500013.0
2007-06-27 14:04:00,1.99545,1.9955,1.99545,1.9955,353100001.0
2007-06-27 14:05:00,1.9955,1.9956,1.9955,1.9956,278599999.0
2007-06-27 14:06:00,1.9956,1.9959,1.9956,1.9958,1016499998.0
2007-06-27 14:07:00,1.9958,1.9959,1.99575,1.9958,635900000.0
2007-06-27 14:08:00,1.9958,1.9959,1.9958,1.9958,888600000.0
2007-06-27 14:09:00,1.9958,1.9958,1.99565,1.9958,1428899996.0
2007-06-27 14:10:00,1.9958,1.9962,1.99575,1.9962,1366499998.0
2007-06-27 14:11:00,1.9962,1.99625,1.996,1.9961,1059700012.0
2007-06-27 14:12:00,1.9962,1.9965,1.9961,1.9965,578000000.0
2007-06-27 14:13:00,1.9964,1.9966,1.9964,1.9965,578000000.0
2007-06-27 14:14:00,1.9966,1.9966,1.9964,1.9966,1597400009.0
2007-06-27 14:15:00,1.9967,1.9967,1.9963,1.9964,1597400009.0
2007-06-27 14:16:00,1.9965,1.9966,1.99635,1.99645,1597400009.0
2007-06-27 14:17:00,1.99645,1.9968,1.99645,1.9967,1370100004.0
2007-06-27 14:18:00,1.9967,1.9968,1.9967,1.9967,916299995.0
2007-06-27 14:19:00,1.9967,1.9968,1.9967,1.9967,881300001.0
2007-06-27 14:20:00,1.9967,1.9973,1.9967,1.9973,1760099998.0
2007-06-27 14:21:00,1.9969,1.9975,1.9969,1.9973,2007299995.0
2007-06-27 14:22:00,1.9974,1.9975,1.9973,1.9973,2007299995.0
2007-06-27 14:23:00,1.9974,1.9974,1.9972,1.9973,2007299995.0
2007-06-27 14:24:00,1.9974,1.99765,1.9973,1.9976,2007299995.0
2007-06-27 14:25:00,1.9975,1.9979,1.9975,1.9978,400699997.0
2007-06-27 14:26:00,1.9979,1.9987,1.9978,1.9981,400699997.0
2007-06-27 14:27:00,1.998,1.9982,1.9976,1.9977,400699997.0
2007-06-27 14:28:00,1.9976,1.9978,1.9974,1.9975,400699997.0
2007-06-27 14:29:00,1.9975,1.9976,1.9969,1.9969,554599997.0
2007-06-27 14:30:00,1.9975,1.99933,1.9974,1.9983,563099998.0
2007-06-27 14:31:00,1.9983,1.9983,1.9978,1.9978,641799999.0
2007-06-27 14:32:00,1.9978,1.9978,1.9976,1.9978,141400000.0
2007-06-27 14:33:00,1.9978,1.998,1.9976,1.998,350900000.0
2007-06-27 14:34:00,1.998,1.9984,1.99795,1.9981,472800000.0
2007-06-27 14:35:00,1.9981,1.9981,1.9978,1.9979,172000000.0
2007-06-27 14:36:00,1.9979,1.998,1.99775,1.998,297700000.0
2007-06-27 14:37:00,1.99805,1.9981,1.99785,1.9979,283100000.0
2007-06-27 14:38:00,1.99795,1.99795,1.9975,1.99755,203500000.0
2007-06-27 14:39:00,1.99755,1.998,1.99755,1.9977,285500000.0
2007-06-27 14:40:00,1.9977,1.9977,1.9972,1.9974,297000000.0
2007-06-27 14:41:00,1.9974,1.9976,1.9973,1.9975,206400000.0
2007-06-27 14:42:00,1.9975,1.9976,1.9973,1.9976,265000000.0
2007-06-27 14:43:00,1.9976,1.9976,1.9973,1.9974,207200000.0
2007-06-27 14:44:00,1.9974,1.9974,1.9971,1.9974,135300000.0
2007-06-27 14:45:00,1.9973,1.9976,1.9973,1.99735,1355299992.0
2007-06-27 14:46:00,1.9973,1.9973,1.9971,1.9971,1383000005.0
2007-06-27 14:47:00,1.99705,1.9973,1.99705,1.9971,1383000005.0
2007-06-27 14:48:00,1.9971,1.9971,1.9968,1.9968,2058000013.0
2007-06-27 14:49:00,1.99675,1.9969,1.99675,1.99685,2058000013.0
2007-06-27 14:50:00,1.99685,1.9969,1.9968,1.9969,595200002.0
2007-06-27 14:51:00,1.9969,1.997,1.99665,1.9969,1720600002.0
2007-06-27 14:52:00,1.9968,1.9969,1.99675,1.9969,1211200000.0
2007-06-27 14:53:00,1.9969,1.9972,1.9969,1.9972,1022000001.0
2007-06-27 14:54:00,1.9972,1.9974,1.9972,1.9974,1692900000.0
2007-06-27 14:55:00,1.9975,1.9975,1.9971,1.9972,907400000.0
2007-06-27 14:56:00,1.9971,1.9971,1.997,1.997,907400000.0
2007-06-27 14:57:00,1.997,1.997,1.9967,1.9968,1851800003.0
2007-06-27 14:58:00,1.9968,1.997,1.9967,1.9969,1851800003.0
2007-06-27 14:59:00,1.9969,1.9969,1.9967,1.9967,2083200000.0
2007-06-27 15:00:00,1.9965,1.9967,1.9965,1.9966,2083200000.0
2007-06-27 15:01:00,1.9966,1.997,1.99655,1.997,2083200000.0
2007-06-27 15:02:00,1.997,1.9973,1.9968,1.9972,2060899999.0
2007-06-27 15:03:00,1.9973,1.9973,1.9972,1.9972,2060899999.0
2007-06-27 15:04:00,1.9971,1.9973,1.997,1.9973,1374599993.0
2007-06-27 15:05:00,1.9972,1.9974,1.9972,1.9973,1374599993.0
2007-06-27 15:06:00,1.9974,1.9974,1.9972,1.9972,1374599993.0
2007-06-27 15:07:00,1.9972,1.9972,1.997,1.997,1374599993.0
2007-06-27 15:08:00,1.997,1.997,1.9969,1.9969,1428799999.0
2007-06-27 15:09:00,1.997,1.9972,1.997,1.997,658900001.0
2007-06-27 15:10:00,1.9971,1.9971,1.997,1.997,658900001.0
2007-06-27 15:11:00,1.9971,1.9972,1.99705,1.99705,658900001.0
2007-06-27 15:12:00,1.99705,1.9971,1.997,1.9971,855099998.0
2007-06-27 15:13:00,1.9971,1.9973,1.997,1.9972,1757000008.0
2007-06-27 15:14:00,1.9973,1.9973,1.997,1.9971,1757000008.0
2007-06-27 15:15:00,1.997,1.9973,1.9969,1.9972,1757000008.0
2007-06-27 15:16:00,1.9971,1.9971,1.997,1.9971,1757000008.0
2007-06-27 15:17:00,1.9971,1.9972,1.997,1.9971,682600003.0
2007-06-27 15:18:00,1.9971,1.9971,1.99695,1.9971,1268800002.0
2007-06-27 15:19:00,1.9971,1.9972,1.997,1.997,2110800010.0
2007-06-27 15:20:00,1.997,1.9971,1.997,1.99705,2110800010.0
2007-06-27 15:21:00,1.9971,1.9971,1.99705,1.9971,87100000.0
2007-06-27 15:22:00,1.9971,1.9973,1.9971,1.9973,515299999.0
2007-06-27 15:23:00,1.9973,1.9974,1.9973,1.9974,515299999.0
2007-06-27 15:24:00,1.9974,1.9975,1.99715,1.9973,1513600001.0
2007-06-27 15:25:00,1.9973,1.9973,1.9972,1.9972,159099999.0
2007-06-27 15:26:00,1.9972,1.9973,1.9972,1.9973,740199994.0
2007-06-27 15:27:00,1.9973,1.9974,1.9973,1.9974,811800009.0
2007-06-27 15:28:00,1.9974,1.9975,1.9973,1.9973,816400003.0
2007-06-27 15:29:00,1.9973,1.9973,1.9971,1.9972,1085700007.0
2007-06-27 15:30:00,1.9972,1.9972,1.9972,1.9972,39200000.0
2007-06-27 15:31:00,1.9972,1.9972,1.9972,1.9972,29700000.0
2007-06-27 15:32:00,1.9972,1.9973,1.99715,1.9973,911699995.0
2007-06-27 15:33:00,1.9972,1.9972,1.99715,1.99715,494099998.0
2007-06-27 15:34:00,1.99715,1.9972,1.99715,1.9972,1859899988.0
2007-06-27 15:35:00,1.9972,1.9972,1.9971,1.99715,679899999.0
2007-06-27 15:36:00,1.9972,1.9974,1.99705,1.9973,2098400005.0
2007-06-27 15:37:00,1.9973,1.9975,1.9972,1.9975,1649100012.0
2007-06-27 15:38:00,1.9975,1.9976,1.9974,1.9974,1774600009.0
2007-06-27 15:39:00,1.9972,1.9973,1.997,1.99715,1774600009.0
2007-06-27 15:40:00,1.9971,1.9974,1.997,1.997,545199994.0
2007-06-27 15:41:00,1.99705,1.9971,1.99695,1.997,545199994.0
2007-06-27 15:42:00,1.9969,1.9972,1.9968,1.9972,1616299990.0
2007-06-27 15:43:00,1.9971,1.9971,1.9971,1.9971,1616299990.0
2007-06-27 15:44:00,1.9972,1.9973,1.9971,1.9971,1616299990.0
2007-06-27 15:45:00,1.997,1.9972,1.997,1.9972,1616299990.0
2007-06-27 15:46:00,1.9973,1.9974,1.9972,1.9974,1616299990.0
2007-06-27 15:47:00,1.9973,1.9975,1.9973,1.9975,1616299990.0
2007-06-27 15:48:00,1.9976,1.9977,1.9976,1.9976,1616299990.0
2007-06-27 15:49:00,1.9975,1.9977,1.99745,1.9976,1616299990.0
2007-06-27 15:50:00,1.9976,1.9976,1.99735,1.99735,1276000001.0
2007-06-27 15:51:00,1.99735,1.9975,1.9973,1.9974,1714299997.0
2007-06-27 15:52:00,1.9974,1.9975,1.99715,1.9972,1996399990.0
2007-06-27 15:53:00,1.9972,1.9973,1.997,1.9971,1489799993.0
2007-06-27 15:54:00,1.9971,1.9971,1.9969,1.9969,1489799993.0
2007-06-27 15:55:00,1.9969,1.9972,1.9969,1.9972,1376400002.0
2007-06-27 15:56:00,1.9973,1.9973,1.9971,1.9972,1376400002.0
2007-06-27 15:57:00,1.9973,1.9974,1.9972,1.9974,1376400002.0
2007-06-27 15:58:00,1.9974,1.9975,1.9973,1.99735,1376400002.0
2007-06-27 15:59:00,1.9973,1.9974,1.9972,1.9973,1695599987.0
2007-06-27 16:00:00,1.9972,1.9972,1.997,1.997,1695599987.0
2007-06-27 16:01:00,1.9969,1.9976,1.9969,1.9975,1695599987.0
2007-06-27 16:02:00,1.9974,1.9975,1.9971,1.9972,1695599987.0
2007-06-27 16:03:00,1.9971,1.9971,1.9969,1.997,1695599987.0
2007-06-27 16:04:00,1.997,1.9971,1.9969,1.997,1474099995.0
2007-06-27 16:05:00,1.997,1.9971,1.99695,1.99695,1145800000.0
2007-06-27 16:06:00,1.99695,1.9971,1.99695,1.9971,1008499992.0
2007-06-27 16:07:00,1.9971,1.9971,1.9969,1.9971,1666609999.0
2007-06-27 16:08:00,1.9971,1.9971,1.997,1.9971,1370600003.0
2007-06-27 16:09:00,1.9971,1.9972,1.9969,1.997,1667500012.0
2007-06-27 16:10:00,1.9969,1.997,1.9969,1.997,1667500012.0
2007-06-27 16:11:00,1.997,1.9971,1.99685,1.9969,1628100002.0
2007-06-27 16:12:00,1.9969,1.9971,1.99685,1.9971,1682299994.0
2007-06-27 16:13:00,1.9971,1.9975,1.997,1.9973,553199999.0
2007-06-27 16:14:00,1.9974,1.9974,1.9971,1.9972,553199999.0
2007-06-27 16:15:00,1.9973,1.9973,1.9971,1.9971,553199999.0
2007-06-27 16:16:00,1.99715,1.9974,1.99715,1.9974,553199999.0
2007-06-27 16:17:00,1.9974,1.9975,1.9974,1.99745,1744200004.0
2007-06-27 16:18:00,1.9973,1.9974,1.9972,1.9973,1615200001.0
2007-06-27 16:19:00,1.9974,1.9976,1.9974,1.9976,1615200001.0
2007-06-27 16:20:00,1.9976,1.9978,1.9975,1.9978,2029499998.0
2007-06-27 16:21:00,1.9978,1.9978,1.9975,1.9975,1090399998.0
2007-06-27 16:22:00,1.9975,1.9975,1.99715,1.99715,1776200003.0
2007-06-27 16:23:00,1.9972,1.9973,1.99715,1.9972,1572800000.0
2007-06-27 16:24:00,1.99715,1.9972,1.9971,1.9971,716999996.0
2007-06-27 16:25:00,1.9971,1.9972,1.9971,1.9972,1918800014.0
2007-06-27 16:26:00,1.9971,1.9971,1.9968,1.997,1918800014.0
2007-06-27 16:27:00,1.9969,1.9971,1.9969,1.99695,1918800014.0
2007-06-27 16:28:00,1.99695,1.9973,1.99695,1.9972,1370100001.0
2007-06-27 16:29:00,1.9972,1.9972,1.9969,1.997,2121200013.0
2007-06-27 16:30:00,1.99695,1.997,1.9969,1.997,801799994.0
2007-06-27 16:31:00,1.997,1.9974,1.9969,1.9974,2046000003.0
2007-06-27 16:32:00,1.9972,1.9976,1.9972,1.9975,829499999.0
2007-06-27 16:33:00,1.9974,1.9975,1.9973,1.9975,829499999.0
2007-06-27 16:34:00,1.9974,1.9975,1.9973,1.9973,829499999.0
2007-06-27 16:35:00,1.99735,1.99735,1.9972,1.9973,829499999.0
2007-06-27 16:36:00,1.9971,1.9972,1.997,1.9971,922699994.0
2007-06-27 16:37:00,1.997,1.9971,1.9969,1.997,922699994.0
2007-06-27 16:38:00,1.9971,1.9971,1.997,1.9971,922699994.0
2007-06-27 16:39:00,1.99705,1.9971,1.9969,1.997,1619899999.0
2007-06-27 16:40:00,1.997,1.9971,1.99695,1.99695,1467199991.0
2007-06-27 16:41:00,1.9971,1.9972,1.9971,1.9971,2047099998.0
2007-06-27 16:42:00,1.9972,1.9972,1.99715,1.9972,2047099998.0
2007-06-27 16:43:00,1.9972,1.9972,1.997,1.997,1243199989.0
2007-06-27 16:44:00,1.997,1.9971,1.997,1.9971,455899999.0
2007-06-27 16:45:00,1.997,1.997,1.997,1.997,1857599998.0
2007-06-27 16:46:00,1.99695,1.9971,1.9968,1.99685,1857599998.0
2007-06-27 16:47:00,1.9969,1.9969,1.9967,1.9968,1153299997.0
2007-06-27 16:48:00,1.9969,1.9969,1.99675,1.9969,1153299997.0
2007-06-27 16:49:00,1.9969,1.997,1.9965,1.9965,1212199994.0
2007-06-27 16:50:00,1.9965,1.9966,1.9964,1.9966,1212199994.0
2007-06-27 16:51:00,1.9966,1.9967,1.9965,1.9965,316500002.0
2007-06-27 16:52:00,1.99645,1.9965,1.9964,1.99645,316500002.0
2007-06-27 16:53:00,1.9964,1.9965,1.9964,1.9964,1815900009.0
2007-06-27 16:54:00,1.9963,1.9964,1.9962,1.9963,1815900009.0
2007-06-27 16:55:00,1.9962,1.9965,1.9962,1.9965,1815900009.0
2007-06-27 16:56:00,1.9966,1.9966,1.9965,1.9965,1815900009.0
2007-06-27 16:57:00,1.9966,1.9967,1.9964,1.9966,1815900009.0
2007-06-27 16:58:00,1.99655,1.9966,1.9962,1.9963,1815900009.0
2007-06-27 16:59:00,1.9963,1.9969,1.9962,1.9967,1601600006.0
2007-06-27 17:00:00,1.9968,1.9974,1.9968,1.9974,1601600006.0
2007-06-27 17:01:00,1.9973,1.9975,1.9969,1.9969,1601600006.0
2007-06-27 17:02:00,1.997,1.9972,1.997,1.9971,1601600006.0
2007-06-27 17:03:00,1.9969,1.997,1.9968,1.9968,1601600006.0
2007-06-27 17:04:00,1.9969,1.9969,1.9968,1.9969,1601600006.0
2007-06-27 17:05:00,1.9968,1.9968,1.99675,1.99675,1601600006.0
2007-06-27 17:06:00,1.9968,1.997,1.9967,1.9969,2095900004.0
2007-06-27 17:07:00,1.9969,1.9969,1.9968,1.9968,741900005.0
2007-06-27 17:08:00,1.9968,1.9968,1.99665,1.9967,741900005.0
2007-06-27 17:09:00,1.9967,1.9967,1.996,1.9962,1039300008.0
2007-06-27 17:10:00,1.996,1.9961,1.9957,1.9957,1039300008.0
2007-06-27 17:11:00,1.9958,1.9958,1.9956,1.9957,1039300008.0
2007-06-27 17:12:00,1.9956,1.9957,1.9955,1.9957,1039300008.0
2007-06-27 17:13:00,1.9956,1.9958,1.9956,1.9957,1039300008.0
2007-06-27 17:14:00,1.9957,1.9959,1.99565,1.9958,1039300008.0
2007-06-27 17:15:00,1.9958,1.9959,1.9956,1.9958,1713999992.0
2007-06-27 17:16:00,1.9959,1.9964,1.9958,1.9963,1713999992.0
2007-06-27 17:17:00,1.9962,1.9963,1.996,1.9962,1713999992.0
2007-06-27 17:18:00,1.9962,1.9964,1.99615,1.9963,1713999992.0
2007-06-27 17:19:00,1.9963,1.9966,1.9962,1.9965,1759099987.0
2007-06-27 17:20:00,1.9966,1.9968,1.9965,1.9968,1408300000.0
2007-06-27 17:21:00,1.9967,1.9969,1.9967,1.9968,1408300000.0
2007-06-27 17:22:00,1.9968,1.9968,1.99665,1.9967,584500001.0
2007-06-27 17:23:00,1.9967,1.9967,1.99645,1.9965,1053500006.0
2007-06-27 17:24:00,1.9965,1.9965,1.9963,1.9964,893799998.0
2007-06-27 17:25:00,1.9964,1.9967,1.99615,1.9966,1355300002.0
2007-06-27 17:26:00,1.9965,1.9966,1.9964,1.9964,1743299992.0
2007-06-27 17:27:00,1.9964,1.9966,1.99595,1.9961,1361800001.0
2007-06-27 17:28:00,1.9961,1.9963,1.99595,1.9962,1369199997.0
2007-06-27 17:29:00,1.9962,1.9964,1.99615,1.9964,874899996.0
2007-06-27 17:30:00,1.9964,1.9966,1.9963,1.9965,1710800001.0
2007-06-27 17:31:00,1.9965,1.9969,1.99645,1.9968,1323599998.0
2007-06-27 17:32:00,1.99675,1.9968,1.9966,1.9967,1100900004.0
2007-06-27 17:33:00,1.99675,1.9968,1.99665,1.9967,794700002.0
2007-06-27 17:34:00,1.9967,1.9967,1.99645,1.9965,908600003.0
2007-06-27 17:35:00,1.99655,1.99675,1.99655,1.9967,980300004.0
2007-06-27 17:36:00,1.9967,1.9969,1.9967,1.9967,1076400000.0
2007-06-27 17:37:00,1.9967,1.9968,1.9966,1.9967,1669899999.0
2007-06-27 17:38:00,1.9967,1.9969,1.9967,1.9968,1212199996.0
2007-06-27 17:39:00,1.9968,1.997,1.9968,1.9968,1571300002.0
2007-06-27 17:40:00,1.9969,1.9969,1.9968,1.9968,354800000.0
2007-06-27 17:41:00,1.9968,1.9968,1.99665,1.9967,637200000.0
2007-06-27 17:42:00,1.9967,1.9967,1.99645,1.9965,1145600003.0
2007-06-27 17:43:00,1.9965,1.9966,1.9965,1.9966,1311100002.0
2007-06-27 17:44:00,1.9966,1.9966,1.99645,1.9966,754799999.0
2007-06-27 17:45:00,1.99655,1.99655,1.9965,1.9965,268000000.0
2007-06-27 17:46:00,1.9965,1.9966,1.99645,1.9965,554900000.0
2007-06-27 17:47:00,1.9965,1.9966,1.99645,1.9965,995099998.0
2007-06-27 17:48:00,1.9965,1.9966,1.9965,1.9965,504599997.0
2007-06-27 17:49:00,1.99645,1.99655,1.99645,1.9965,600600001.0
2007-06-27 17:50:00,1.99655,1.9967,1.99655,1.9967,681399998.0
2007-06-27 17:51:00,1.9967,1.997,1.9967,1.997,900899998.0
2007-06-27 17:52:00,1.997,1.9971,1.99695,1.9971,874499998.0
2007-06-27 17:53:00,1.9971,1.9973,1.9971,1.9971,977899997.0
2007-06-27 17:54:00,1.9971,1.9971,1.99695,1.99695,814900003.0
2007-06-27 17:55:00,1.99695,1.9971,1.9969,1.9969,810299998.0
2007-06-27 17:56:00,1.9969,1.99695,1.99665,1.9967,1446099991.0
2007-06-27 17:57:00,1.99665,1.99675,1.99665,1.9967,1340499998.0
2007-06-27 17:58:00,1.9966,1.9966,1.9965,1.9965,421700001.0
2007-06-27 17:59:00,1.9965,1.9965,1.99635,1.9964,421700001.0
2007-06-27 18:00:00,1.9964,1.99645,1.9963,1.9963,509299999.0
2007-06-27 18:01:00,1.9963,1.9964,1.99615,1.99615,2056299997.0
2007-06-27 18:02:00,1.9962,1.9963,1.99615,1.99625,817499998.0
2007-06-27 18:03:00,1.99625,1.9963,1.99605,1.9963,1627199996.0
2007-06-27 18:04:00,1.9963,1.9963,1.9963,1.9963,330300000.0
2007-06-27 18:05:00,1.9964,1.9966,1.9964,1.9965,1132900004.0
2007-06-27 18:06:00,1.9965,1.9965,1.99635,1.9964,881699995.0
2007-06-27 18:07:00,1.9964,1.9964,1.99625,1.9964,957500000.0
2007-06-27 18:08:00,1.9964,1.9965,1.9964,1.9964,332100000.0
2007-06-27 18:09:00,1.9964,1.9966,1.99635,1.9966,1310100005.0
2007-06-27 18:10:00,1.9966,1.997,1.9966,1.997,1189399986.0
2007-06-27 18:11:00,1.997,1.9971,1.997,1.9971,1092500000.0
2007-06-27 18:12:00,1.9971,1.9971,1.9971,1.9971,239300000.0
2007-06-27 18:13:00,1.997,1.9971,1.9969,1.9969,911600007.0
2007-06-27 18:14:00,1.9969,1.997,1.99685,1.997,911600007.0
2007-06-27 18:15:00,1.997,1.99705,1.99695,1.997,762200000.0
2007-06-27 18:16:00,1.997,1.9971,1.9968,1.9969,1783499988.0
2007-06-27 18:17:00,1.9969,1.997,1.9968,1.997,446799996.0
2007-06-27 18:18:00,1.997,1.9971,1.99695,1.9971,2102100006.0
2007-06-27 18:19:00,1.99705,1.9972,1.99705,1.99705,2070599996.0
2007-06-27 18:20:00,1.99705,1.9972,1.99705,1.9972,288499998.0
2007-06-27 18:21:00,1.9972,1.9972,1.99705,1.9971,454200001.0
2007-06-27 18:22:00,1.99705,1.9971,1.99705,1.99705,542100001.0
2007-06-27 18:23:00,1.9971,1.9971,1.99685,1.9969,798300002.0
2007-06-27 18:24:00,1.99685,1.997,1.99685,1.9969,818100003.0
2007-06-27 18:25:00,1.9969,1.9969,1.9966,1.9966,1291599998.0
2007-06-27 18:26:00,1.9967,1.9969,1.9966,1.9969,1855899992.0
2007-06-27 18:27:00,1.9969,1.9969,1.99665,1.99665,1906899987.0
2007-06-27 18:28:00,1.9967,1.997,1.9967,1.9968,816100005.0
2007-06-27 18:29:00,1.9968,1.9968,1.9967,1.9968,725399998.0
2007-06-27 18:30:00,1.9968,1.9969,1.9968,1.9968,978299998.0
2007-06-27 18:31:00,1.9968,1.9969,1.9968,1.9968,678999995.0
2007-06-27 18:32:00,1.9968,1.9968,1.99675,1.9968,100100000.0
2007-06-27 18:33:00,1.9968,1.9968,1.9965,1.9966,1230199998.0
2007-06-27 18:34:00,1.9966,1.99665,1.9966,1.99665,164499996.0
2007-06-27 18:35:00,1.99665,1.9967,1.99665,1.99665,7300000.0
2007-06-27 18:36:00,1.99665,1.9967,1.99665,1.9967,18400000.0
2007-06-27 18:38:00,1.9967,1.9967,1.99665,1.9967,219300000.0
2007-06-27 18:39:00,1.99665,1.997,1.99665,1.997,1607499995.0
2007-06-27 18:40:00,1.997,1.9971,1.997,1.99705,1000699984.0
2007-06-27 18:41:00,1.99705,1.9971,1.9968,1.9968,1243699996.0
2007-06-27 18:42:00,1.9968,1.9969,1.99675,1.9968,942600000.0
2007-06-27 18:43:00,1.9968,1.9969,1.99675,1.9968,682399997.0
2007-06-27 18:44:00,1.9968,1.9969,1.9968,1.9968,268800003.0
2007-06-27 18:45:00,1.9968,1.9969,1.9967,1.9967,1316499999.0
2007-06-27 18:46:00,1.9967,1.997,1.99665,1.9969,454800003.0
2007-06-27 18:47:00,1.9969,1.9971,1.9969,1.997,1107299994.0
2007-06-27 18:48:00,1.997,1.9971,1.99675,1.9969,558299998.0
2007-06-27 18:49:00,1.9968,1.9968,1.99675,1.99675,954899999.0
2007-06-27 18:50:00,1.9968,1.9969,1.99675,1.9968,745100000.0
2007-06-27 18:51:00,1.9969,1.9969,1.9968,1.9969,24600000.0
2007-06-27 18:52:00,1.9969,1.9971,1.9969,1.9971,211200003.0
2007-06-27 18:53:00,1.9971,1.9972,1.997,1.9972,1000200000.0
2007-06-27 18:54:00,1.9972,1.9973,1.9971,1.9973,221500000.0
2007-06-27 18:55:00,1.9973,1.9973,1.99705,1.9972,89900000.0
2007-06-27 18:56:00,1.9973,1.9973,1.9972,1.9973,71500000.0
2007-06-27 18:57:00,1.9973,1.9973,1.9973,1.9973,52000000.0
2007-06-27 18:58:00,1.9973,1.9977,1.9973,1.9977,945299998.0
2007-06-27 18:59:00,1.9976,1.9978,1.9975,1.9976,1000200004.0
2007-06-27 19:00:00,1.9976,1.9978,1.99755,1.99755,1000200004.0
2007-06-27 19:01:00,1.9976,1.9977,1.99755,1.9976,917400002.0
2007-06-27 19:02:00,1.9976,1.9976,1.9976,1.9976,195600002.0
2007-06-27 19:03:00,1.9976,1.9976,1.99745,1.99745,768599996.0
2007-06-27 19:04:00,1.9975,1.9978,1.99745,1.9977,767400001.0
2007-06-27 19:05:00,1.9977,1.9977,1.9976,1.9977,344000000.0
2007-06-27 19:06:00,1.9977,1.9978,1.99765,1.9977,984300001.0
2007-06-27 19:07:00,1.9977,1.9978,1.9976,1.9978,580900001.0
2007-06-27 19:08:00,1.9978,1.9981,1.99775,1.998,1860200002.0
2007-06-27 19:09:00,1.998,1.9983,1.998,1.9983,1158699998.0
2007-06-27 19:10:00,1.9983,1.99845,1.9982,1.9983,1804299998.0
2007-06-27 19:11:00,1.99825,1.9985,1.99825,1.9983,1592500002.0
2007-06-27 19:12:00,1.9983,1.9983,1.99795,1.99805,1460600004.0
2007-06-27 19:13:00,1.9981,1.9984,1.99795,1.9983,871300000.0
2007-06-27 19:14:00,1.9983,1.9986,1.99825,1.99835,1666800001.0
2007-06-27 19:15:00,1.9984,1.9985,1.99835,1.99835,1112199993.0
2007-06-27 19:16:00,1.9984,1.9985,1.99835,1.9984,503000003.0
2007-06-27 19:17:00,1.9984,1.9984,1.99825,1.9983,2058899998.0
2007-06-27 19:18:00,1.9983,1.9985,1.9983,1.9984,1671499985.0
2007-06-27 19:19:00,1.9984,1.9984,1.99825,1.9983,1181899997.0
2007-06-27 19:20:00,1.9982,1.9982,1.9979,1.9982,1604100007.0
2007-06-27 19:21:00,1.99805,1.9981,1.9977,1.9978,1604100007.0
2007-06-27 19:22:00,1.9978,1.9979,1.99775,1.99775,956199997.0
2007-06-27 19:23:00,1.99775,1.99785,1.99775,1.9978,662999994.0
2007-06-27 19:24:00,1.9978,1.9978,1.99745,1.9976,1400799993.0
2007-06-27 19:25:00,1.99765,1.99785,1.99765,1.99765,722800001.0
2007-06-27 19:26:00,1.9976,1.9977,1.9976,1.9977,83800000.0
2007-06-27 19:27:00,1.99765,1.9977,1.99765,1.9977,10100000.0
2007-06-27 19:28:00,1.9977,1.9978,1.9977,1.99775,203299997.0
2007-06-27 19:29:00,1.99775,1.99785,1.99775,1.99775,399500001.0
2007-06-27 19:30:00,1.99775,1.9978,1.9976,1.9976,421499994.0
2007-06-27 19:31:00,1.9976,1.99765,1.99755,1.99765,541700004.0
2007-06-27 19:32:00,1.99765,1.9977,1.9976,1.9976,84400000.0
2007-06-27 19:33:00,1.9976,1.9978,1.9976,1.9977,81800000.0
2007-06-27 19:34:00,1.9977,1.9977,1.99755,1.9976,535100000.0
2007-06-27 19:35:00,1.9976,1.9976,1.9975,1.99755,299000001.0
2007-06-27 19:36:00,1.9976,1.9976,1.9975,1.9976,116100002.0
2007-06-27 19:37:00,1.9976,1.9976,1.99755,1.99755,109100000.0
2007-06-27 19:38:00,1.9976,1.9977,1.99755,1.9976,683199996.0
2007-06-27 19:39:00,1.9976,1.9976,1.9976,1.9976,550299996.0
2007-06-27 19:40:00,1.9976,1.9976,1.99755,1.99755,105300000.0
2007-06-27 19:41:00,1.9976,1.9976,1.9976,1.9976,370000000.0
2007-06-27 19:42:00,1.9976,1.9977,1.9976,1.9976,311300000.0
2007-06-27 19:43:00,1.9976,1.9976,1.9975,1.9975,214699997.0
2007-06-27 19:44:00,1.9975,1.9976,1.9975,1.9976,111299997.0
2007-06-27 19:45:00,1.9976,1.9977,1.9976,1.9977,69100000.0
2007-06-27 19:46:00,1.9977,1.9978,1.9977,1.9977,386200001.0
2007-06-27 19:47:00,1.9977,1.9978,1.9977,1.9977,325100000.0
2007-06-27 19:48:00,1.9977,1.9978,1.9977,1.9978,294700000.0
2007-06-27 19:49:00,1.9978,1.998,1.99775,1.99775,780999995.0
2007-06-27 19:50:00,1.99775,1.9978,1.99775,1.9978,199600000.0
2007-06-27 19:51:00,1.9978,1.9978,1.99765,1.99765,424900002.0
2007-06-27 19:52:00,1.9977,1.9978,1.9977,1.9978,251599997.0
2007-06-27 19:53:00,1.9978,1.9978,1.99775,1.9978,195800001.0
2007-06-27 19:54:00,1.9978,1.9979,1.9978,1.9979,470100000.0
2007-06-27 19:55:00,1.9979,1.998,1.9978,1.9978,1134799992.0
2007-06-27 19:56:00,1.9978,1.9979,1.99775,1.9978,326699999.0
2007-06-27 19:57:00,1.9978,1.9978,1.9976,1.9976,856199998.0
2007-06-27 19:58:00,1.9976,1.99795,1.9976,1.9979,1704100001.0
2007-06-27 19:59:00,1.9979,1.9982,1.9979,1.99805,1134799991.0
2007-06-27 20:00:00,1.99805,1.9982,1.99805,1.9981,1182900001.0
2007-06-27 20:01:00,1.9981,1.9981,1.99805,1.9981,848099996.0
2007-06-27 20:02:00,1.9981,1.9982,1.9981,1.99815,756299996.0
2007-06-27 20:03:00,1.9982,1.9985,1.9982,1.9985,440600000.0
2007-06-27 20:04:00,1.9985,1.9986,1.9984,1.9985,1093000002.0
2007-06-27 20:05:00,1.9985,1.9986,1.99845,1.99845,975000000.0
2007-06-27 20:06:00,1.9985,1.9986,1.9985,1.9985,662800005.0
2007-06-27 20:07:00,1.9985,1.9986,1.99845,1.99845,1761799996.0
2007-06-27 20:08:00,1.9985,1.9985,1.9983,1.9983,300599999.0
2007-06-27 20:09:00,1.9983,1.9984,1.9982,1.9982,1087899997.0
2007-06-27 20:10:00,1.9982,1.9983,1.99815,1.99815,453099997.0
2007-06-27 20:11:00,1.9982,1.9984,1.9982,1.9983,604699997.0
2007-06-27 20:12:00,1.9983,1.9984,1.9983,1.9983,773199999.0
2007-06-27 20:13:00,1.9983,1.9983,1.9982,1.9982,1381999999.0
2007-06-27 20:14:00,1.9982,1.9982,1.9982,1.9982,1032800001.0
2007-06-27 20:15:00,1.9982,1.9983,1.99815,1.9982,1606699994.0
2007-06-27 20:16:00,1.9982,1.9982,1.998,1.9982,510200000.0
2007-06-27 20:17:00,1.9982,1.9984,1.9981,1.9983,490700000.0
2007-06-27 20:18:00,1.9983,1.9983,1.99815,1.9983,654599995.0
2007-06-27 20:19:00,1.9983,1.9986,1.9983,1.9984,738400000.0
2007-06-27 20:20:00,1.9984,1.9984,1.99825,1.99825,433800000.0
2007-06-27 20:21:00,1.9983,1.9983,1.99815,1.9982,489800004.0
2007-06-27 20:22:00,1.9982,1.9984,1.99815,1.99825,937100009.0
2007-06-27 20:23:00,1.9983,1.9983,1.99815,1.9982,484300002.0
2007-06-27 20:24:00,1.9982,1.9982,1.99815,1.9982,118000000.0
2007-06-27 20:25:00,1.9982,1.9982,1.99805,1.9981,699699998.0
2007-06-27 20:26:00,1.9981,1.9981,1.9981,1.9981,202700000.0
2007-06-27 20:27:00,1.9981,1.9981,1.9981,1.9981,133600000.0
2007-06-27 20:28:00,1.9981,1.9982,1.9981,1.9981,310799996.0
2007-06-27 20:29:00,1.99805,1.9982,1.99805,1.9982,515699994.0
2007-06-27 20:30:00,1.9981,1.9982,1.9981,1.9982,525500001.0
2007-06-27 20:31:00,1.9982,1.9983,1.9981,1.9982,419199998.0
2007-06-27 20:32:00,1.9982,1.9982,1.99815,1.9982,411900001.0
2007-06-27 20:33:00,1.9982,1.99825,1.9981,1.9982,457700003.0
2007-06-27 20:34:00,1.9982,1.9982,1.99795,1.99805,474999998.0
2007-06-27 20:35:00,1.9981,1.9982,1.9981,1.9981,177000002.0
2007-06-27 20:36:00,1.9981,1.9982,1.9979,1.9979,1329200000.0
2007-06-27 20:37:00,1.9979,1.9979,1.9976,1.9977,1213100006.0
2007-06-27 20:38:00,1.9976,1.9978,1.99755,1.99755,192800000.0
2007-06-27 20:39:00,1.9976,1.9978,1.9975,1.9975,592100000.0
2007-06-27 20:40:00,1.9975,1.9976,1.99745,1.9975,577699998.0
2007-06-27 20:41:00,1.9976,1.99765,1.99745,1.99755,744299998.0
2007-06-27 20:42:00,1.99755,1.9979,1.99755,1.9979,258000000.0
2007-06-27 20:43:00,1.9979,1.9979,1.9978,1.9979,718200000.0
2007-06-27 20:44:00,1.9979,1.9979,1.9978,1.9978,103900000.0
2007-06-27 20:45:00,1.9978,1.9978,1.9977,1.9978,168500000.0
2007-06-27 20:46:00,1.9978,1.9978,1.99775,1.99775,42400000.0
2007-06-27 20:47:00,1.99775,1.99775,1.9977,1.9977,177700000.0
2007-06-27 20:48:00,1.9977,1.9979,1.9977,1.9977,712700001.0
2007-06-27 20:49:00,1.9977,1.9978,1.99755,1.9976,1049600000.0
2007-06-27 20:50:00,1.9977,1.9977,1.9976,1.9976,327700000.0
2007-06-27 20:51:00,1.9977,1.9977,1.9977,1.9977,98600000.0
2007-06-27 20:52:00,1.99765,1.9977,1.9976,1.9977,774899999.0
2007-06-27 20:53:00,1.9977,1.9978,1.9977,1.9977,366400000.0
2007-06-27 20:54:00,1.9977,1.9979,1.9977,1.9978,868499997.0
2007-06-27 20:55:00,1.9979,1.998,1.9977,1.9978,1865199997.0
2007-06-27 20:56:00,1.9978,1.9979,1.9978,1.9978,903100003.0
2007-06-27 20:57:00,1.9978,1.9979,1.99775,1.99775,903100003.0
2007-06-27 20:58:00,1.99775,1.9979,1.99775,1.9978,1689100012.0
2007-06-27 20:59:00,1.99775,1.9978,1.99775,1.99775,662500000.0
2007-06-27 21:00:00,1.99775,1.9978,1.9977,1.9977,453800002.0
2007-06-27 21:01:00,1.9977,1.9977,1.99755,1.99755,130900000.0
2007-06-27 21:02:00,1.9976,1.9976,1.9976,1.9976,102900000.0
2007-06-27 21:03:00,1.9976,1.9977,1.9976,1.9977,53700000.0
2007-06-27 21:04:00,1.9976,1.9977,1.9975,1.9977,446700001.0
2007-06-27 21:05:00,1.9977,1.9977,1.9976,1.9976,186600000.0
2007-06-27 21:06:00,1.9976,1.9977,1.9976,1.99765,439400000.0
2007-06-27 21:07:00,1.99765,1.99775,1.99765,1.99765,391200001.0
2007-06-27 21:08:00,1.99765,1.9977,1.99765,1.9977,523099998.0
2007-06-27 21:09:00,1.9977,1.9977,1.9976,1.9977,235699997.0
2007-06-27 21:10:00,1.9977,1.9977,1.99765,1.9977,262000000.0
2007-06-27 21:11:00,1.9977,1.9978,1.99765,1.9978,559100003.0
2007-06-27 21:12:00,1.9978,1.9978,1.9978,1.9978,20300000.0
2007-06-27 21:13:00,1.9978,1.9978,1.9978,1.9978,2000000.0
2007-06-27 21:14:00,1.9978,1.9978,1.9977,1.9977,149600000.0
2007-06-27 21:15:00,1.9977,1.9978,1.99765,1.9977,72400000.0
2007-06-27 21:16:00,1.9977,1.9977,1.9976,1.99765,81999999.0
2007-06-27 21:17:00,1.99765,1.99765,1.9976,1.99765,82800002.0
2007-06-27 21:18:00,1.9977,1.9977,1.9977,1.9977,42000000.0
2007-06-27 21:19:00,1.9977,1.9977,1.9976,1.99765,130700001.0
2007-06-27 21:20:00,1.9977,1.9977,1.99755,1.99765,233600002.0
2007-06-27 21:21:00,1.99765,1.9977,1.9976,1.99765,105000001.0
2007-06-27 21:22:00,1.99765,1.9978,1.99765,1.9978,182200002.0
2007-06-27 21:23:00,1.9978,1.9978,1.99775,1.9978,201900000.0
2007-06-27 21:24:00,1.9978,1.9978,1.9978,1.9978,25200000.0
2007-06-27 21:25:00,1.9978,1.99785,1.99775,1.99775,766700002.0
2007-06-27 21:26:00,1.9979,1.9979,1.99775,1.99785,351500001.0
2007-06-27 21:27:00,1.99785,1.99805,1.9978,1.998,1129399998.0
2007-06-27 21:28:00,1.998,1.99805,1.99755,1.99755,1000399999.0
2007-06-27 21:29:00,1.99755,1.9979,1.99755,1.9979,1668899993.0
2007-06-27 21:30:00,1.9979,1.9979,1.9977,1.9978,1750499987.0
2007-06-27 21:31:00,1.9978,1.9978,1.9976,1.9976,645900002.0
2007-06-27 21:32:00,1.9976,1.9979,1.9976,1.9977,502200000.0
2007-06-27 21:33:00,1.9977,1.9977,1.99755,1.9976,610200001.0
2007-06-27 21:34:00,1.9976,1.9978,1.9976,1.9978,1053999998.0
2007-06-27 21:35:00,1.9978,1.9978,1.9976,1.9977,723299994.0
2007-06-27 21:36:00,1.9977,1.9977,1.99765,1.9977,182699999.0
2007-06-27 21:37:00,1.9977,1.9977,1.9976,1.9976,1409400002.0
2007-06-27 21:38:00,1.9976,1.9976,1.9976,1.9976,40000000.0
2007-06-27 21:39:00,1.9976,1.9976,1.9976,1.9976,41300000.0
2007-06-27 21:40:00,1.9977,1.9977,1.9975,1.9976,935599995.0
2007-06-27 21:41:00,1.9976,1.9978,1.99755,1.9977,1668099994.0
2007-06-27 21:42:00,1.9977,1.9978,1.9977,1.9978,275199999.0
2007-06-27 21:43:00,1.9978,1.9978,1.9978,1.9978,100700000.0
2007-06-27 21:44:00,1.9978,1.9978,1.9978,1.9978,282100000.0
2007-06-27 21:45:00,1.9978,1.99785,1.9978,1.9978,262900001.0
2007-06-27 21:46:00,1.9979,1.9981,1.9979,1.998,482000000.0
2007-06-27 21:47:00,1.998,1.9981,1.998,1.9981,187700001.0
2007-06-27 21:48:00,1.9981,1.9982,1.9981,1.9982,227500000.0
2007-06-27 21:49:00,1.9982,1.9982,1.99815,1.99815,282300000.0
2007-06-27 21:50:00,1.9982,1.9983,1.9981,1.9983,490300004.0
2007-06-27 21:51:00,1.9982,1.9985,1.9982,1.9985,894799999.0
2007-06-27 21:52:00,1.99845,1.9986,1.9984,1.9986,772999999.0
2007-06-27 21:53:00,1.9986,1.9987,1.9986,1.9987,307400000.0
2007-06-27 21:54:00,1.9987,1.9988,1.9986,1.9988,504199999.0
2007-06-27 21:55:00,1.9988,1.9988,1.9987,1.9987,220199995.0
2007-06-27 21:56:00,1.9987,1.9988,1.9987,1.9988,119900002.0
2007-06-27 21:57:00,1.9988,1.9988,1.9988,1.9988,84800000.0
2007-06-27 21:58:00,1.9988,1.9989,1.9988,1.9989,200200000.0
2007-06-27 21:59:00,1.9989,1.9989,1.9988,1.9989,365999998.0
2007-06-27 22:00:00,1.9988,1.9989,1.9988,1.9988,72900000.0
2007-06-27 22:01:00,1.9988,1.9988,1.9988,1.9988,21700000.0
2007-06-27 22:02:00,1.9988,1.9988,1.9987,1.9988,247600001.0
2007-06-27 22:03:00,1.9987,1.9988,1.9987,1.9988,22400000.0
2007-06-27 22:04:00,1.9987,1.9988,1.99865,1.9987,98199999.0
2007-06-27 22:05:00,1.9987,1.9987,1.9987,1.9987,189700000.0
2007-06-27 22:06:00,1.9987,1.9987,1.99865,1.9987,26300000.0
2007-06-27 22:07:00,1.9987,1.9987,1.9987,1.9987,96800000.0
2007-06-27 22:08:00,1.9987,1.9987,1.99865,1.9987,105800000.0
2007-06-27 22:09:00,1.99865,1.9987,1.99865,1.9987,93700000.0
2007-06-27 22:10:00,1.9987,1.9988,1.99865,1.9987,199399998.0
2007-06-27 22:11:00,1.9987,1.9987,1.9987,1.9987,194400000.0
2007-06-27 22:12:00,1.9987,1.9987,1.99855,1.9986,536500004.0
2007-06-27 22:13:00,1.9986,1.9987,1.9985,1.9986,959099998.0
2007-06-27 22:14:00,1.9986,1.9989,1.9986,1.9988,279200002.0
2007-06-27 22:15:00,1.9988,1.9988,1.9988,1.9988,154800000.0
2007-06-27 22:16:00,1.9988,1.9989,1.9988,1.9989,59600000.0
2007-06-27 22:17:00,1.9989,1.9989,1.9987,1.9987,673699997.0
2007-06-27 22:18:00,1.9987,1.9987,1.9986,1.9986,503699999.0
2007-06-27 22:19:00,1.99865,1.9989,1.99865,1.9987,326999998.0
2007-06-27 22:20:00,1.9987,1.9987,1.99855,1.99855,573900006.0
2007-06-27 22:21:00,1.9986,1.9987,1.9986,1.9986,788100007.0
2007-06-27 22:22:00,1.9986,1.9987,1.9986,1.9986,438199988.0
2007-06-27 22:23:00,1.9986,1.9988,1.9986,1.9987,680400002.0
2007-06-27 22:24:00,1.9986,1.9987,1.9986,1.9986,132900000.0
2007-06-27 22:25:00,1.9986,1.9986,1.9986,1.9986,5600000.0
2007-06-27 22:26:00,1.9986,1.9986,1.9985,1.9985,231000000.0
2007-06-27 22:27:00,1.9985,1.9985,1.9985,1.9985,513499999.0
2007-06-27 22:28:00,1.9985,1.9986,1.9985,1.9986,274499994.0
2007-06-27 22:29:00,1.9986,1.9986,1.9986,1.9986,236200000.0
2007-06-27 22:30:00,1.9986,1.9988,1.9985,1.9986,605000007.0
2007-06-27 22:31:00,1.9986,1.9987,1.9986,1.9987,130300000.0
2007-06-27 22:32:00,1.9987,1.9987,1.9987,1.9987,2300000.0
2007-06-27 22:33:00,1.9987,1.9987,1.9986,1.9986,31700000.0
2007-06-27 22:34:00,1.99833,1.99836,1.99807,1.99807,101000000.0
2007-06-27 22:35:00,1.9987,1.9987,1.9986,1.9986,17500000.0
2007-06-27 22:36:00,1.9986,1.9986,1.9986,1.9986,8500000.0
2007-06-27 22:37:00,1.9988,1.9988,1.9987,1.9987,67499999.0
2007-06-27 22:38:00,1.9987,1.9988,1.99865,1.9988,768200006.0
2007-06-27 22:39:00,1.9988,1.9989,1.9986,1.9988,1123800001.0
2007-06-27 22:40:00,1.9988,1.9989,1.9987,1.9987,487099999.0
2007-06-27 22:41:00,1.9987,1.9987,1.9987,1.9987,12700000.0
2007-06-27 22:42:00,1.9987,1.9987,1.9985,1.9986,1199199997.0
2007-06-27 22:43:00,1.9986,1.9988,1.9986,1.9986,1032699991.0
2007-06-27 22:44:00,1.9986,1.9988,1.9986,1.9986,765699993.0
2007-06-27 22:45:00,1.9986,1.9988,1.9986,1.9987,335899996.0
2007-06-27 22:46:00,1.9986,1.9988,1.9986,1.9988,929899992.0
2007-06-27 22:47:00,1.9988,1.9988,1.9988,1.9988,77100000.0
2007-06-27 22:48:00,1.9988,1.9989,1.9988,1.9989,140199999.0
2007-06-27 22:49:00,1.9989,1.999,1.99875,1.99895,776100002.0
2007-06-27 22:50:00,1.999,1.9993,1.9988,1.9992,509699998.0
2007-06-27 22:51:00,1.9992,1.9994,1.99915,1.9993,292600001.0
2007-06-27 22:52:00,1.9993,1.9993,1.9993,1.9993,26400000.0
2007-06-27 22:53:00,1.9993,1.9993,1.9993,1.9993,39600000.0
2007-06-27 22:54:00,1.9993,1.9994,1.9993,1.9993,71200000.0
2007-06-27 22:55:00,1.9993,1.9994,1.9993,1.9994,34200000.0
2007-06-27 22:56:00,1.9993,1.9994,1.9993,1.9994,19400000.0
2007-06-27 22:57:00,1.9994,1.9994,1.9994,1.9994,4200000.0
2007-06-27 22:58:00,1.9994,1.9994,1.9994,1.9994,1200000.0
2007-06-27 22:59:00,1.9994,1.9994,1.9993,1.9993,28400000.0
2007-06-27 23:00:00,1.9993,1.9994,1.9991,1.9991,433699996.0
2007-06-27 23:01:00,1.9991,1.9992,1.9989,1.999,217600001.0
2007-06-27 23:02:00,1.9992,1.9992,1.9992,1.9992,14400000.0
2007-06-27 23:03:00,1.9992,1.9992,1.999,1.9992,140600000.0
2007-06-27 23:04:00,1.9992,1.9992,1.9992,1.9992,109800000.0
2007-06-27 23:05:00,1.9992,1.9993,1.9992,1.9993,278100000.0
2007-06-27 23:06:00,1.9993,1.9993,1.9993,1.9993,14400000.0
2007-06-27 23:07:00,1.9993,1.9995,1.9993,1.9995,102100000.0
2007-06-27 23:08:00,1.9995,1.9995,1.9991,1.9992,670899994.0
2007-06-27 23:09:00,1.9992,1.9994,1.9992,1.9993,230900004.0
2007-06-27 23:10:00,1.9993,1.9994,1.9993,1.9994,47000000.0
2007-06-27 23:11:00,1.9994,1.9994,1.9993,1.9993,94300000.0
2007-06-27 23:12:00,1.9993,1.9995,1.9992,1.9995,274300001.0
2007-06-27 23:13:00,1.9995,1.9995,1.9993,1.9994,318400002.0
2007-06-27 23:14:00,1.9994,1.9996,1.9993,1.9994,412799994.0
2007-06-27 23:15:00,1.9995,1.9997,1.9995,1.99955,366400003.0
2007-06-27 23:16:00,1.99955,1.9997,1.9995,1.9996,156200001.0
2007-06-27 23:17:00,1.9995,1.9996,1.9995,1.9995,76100000.0
2007-06-27 23:18:00,1.9996,1.9996,1.9995,1.99955,57300001.0
2007-06-27 23:19:00,1.9996,1.99975,1.99955,1.9997,240700001.0
2007-06-27 23:20:00,1.9997,1.9997,1.9995,1.9995,563099997.0
2007-06-27 23:21:00,1.9995,1.9995,1.9995,1.9995,262899998.0
2007-06-27 23:22:00,1.9996,1.9996,1.9995,1.9995,54600000.0
2007-06-27 23:23:00,1.9996,1.9997,1.9996,1.9996,40900000.0
2007-06-27 23:24:00,1.9996,1.9997,1.9996,1.9997,67100000.0
2007-06-27 23:25:00,1.9997,1.9997,1.9997,1.9997,7100000.0
2007-06-27 23:26:00,1.99915,1.99945,1.99915,1.99932,174400000.0
2007-06-27 23:27:00,1.9997,1.9997,1.9994,1.99945,122300000.0
2007-06-27 23:28:00,1.99945,1.9997,1.9994,1.9997,154199995.0
2007-06-27 23:29:00,1.9997,1.9997,1.9993,1.9997,118300000.0
2007-06-27 23:30:00,1.9997,1.9997,1.9995,1.9997,15600000.0
2007-06-27 23:31:00,1.9997,1.9997,1.9993,1.9993,32100001.0
2007-06-27 23:32:00,1.9991,1.99913,1.99894,1.99903,185300001.0
2007-06-27 23:33:00,1.9993,1.9994,1.9992,1.99935,184500000.0
2007-06-27 23:34:00,1.99935,1.9994,1.9993,1.9993,55200000.0
2007-06-27 23:35:00,1.9993,1.9993,1.999,1.9991,220200000.0
2007-06-27 23:36:00,1.9991,1.9991,1.999,1.999,22000000.0
2007-06-27 23:37:00,1.99895,1.99895,1.99875,1.99885,116099998.0
2007-06-27 23:38:00,1.999,1.9991,1.999,1.9991,34600000.0
2007-06-27 23:39:00,1.9991,1.9994,1.9991,1.9991,529200000.0
2007-06-27 23:40:00,1.9991,1.9992,1.99905,1.9992,71500000.0
2007-06-27 23:41:00,1.9992,1.9992,1.99905,1.9991,71600000.0
2007-06-27 23:42:00,1.9991,1.9991,1.9991,1.9991,86400000.0
2007-06-27 23:43:00,1.9991,1.9991,1.9989,1.999,288100002.0
2007-06-27 23:44:00,1.999,1.999,1.999,1.999,26000000.0
2007-06-27 23:45:00,1.9989,1.9989,1.9989,1.9989,89200000.0
2007-06-27 23:46:00,1.9989,1.9989,1.9989,1.9989,78000000.0
2007-06-27 23:47:00,1.99868,1.9988,1.99864,1.9988,49099999.0
2007-06-27 23:48:00,1.99873,1.9988,1.99856,1.9988,139799994.0
2007-06-27 23:49:00,1.9989,1.9989,1.9989,1.9989,39200000.0
2007-06-27 23:50:00,1.9989,1.9991,1.9989,1.9991,56300000.0
2007-06-27 23:51:00,1.9991,1.9991,1.999,1.999,44900000.0
2007-06-27 23:52:00,1.999,1.999,1.9989,1.9989,55200000.0
2007-06-27 23:53:00,1.9989,1.9989,1.9989,1.9989,47200000.0
2007-06-27 23:54:00,1.9989,1.9989,1.9989,1.9989,141600000.0
2007-06-27 23:55:00,1.99846,1.99882,1.99846,1.99882,233900001.0
2007-06-27 23:56:00,1.999,1.999,1.999,1.999,58800000.0
2007-06-27 23:57:00,1.99875,1.99886,1.99875,1.99886,61099998.0
2007-06-27 23:58:00,1.999,1.999,1.999,1.999,18400000.0
2007-06-27 23:59:00,1.999,1.999,1.999,1.999,78400000.0
2007-06-28 00:00:00,1.999,1.999,1.999,1.999,62399999.0
2007-06-28 00:01:00,1.999,1.9991,1.9989,1.999,179599998.0
2007-06-28 00:02:00,1.9991,1.9991,1.9991,1.9991,27600000.0
2007-06-28 00:03:00,1.99889,1.99898,1.99855,1.99855,43499999.0
2007-06-28 00:04:00,1.9991,1.9991,1.999,1.999,52800001.0
2007-06-28 00:05:00,1.999,1.999,1.999,1.999,25600000.0
2007-06-28 00:06:00,1.9991,1.9991,1.999,1.999,94400000.0
2007-06-28 00:07:00,1.999,1.9992,1.999,1.9991,170100000.0
2007-06-28 00:08:00,1.9992,1.9992,1.9991,1.9991,11600000.0
2007-06-28 00:09:00,1.9991,1.9991,1.9991,1.9991,2000000.0
2007-06-28 00:10:00,1.99896,1.99896,1.99888,1.99891,51600000.0
2007-06-28 00:11:00,1.9991,1.9991,1.99905,1.9991,11200000.0
2007-06-28 00:12:00,1.9991,1.9991,1.9991,1.9991,73400000.0
2007-06-28 00:13:00,1.9991,1.9991,1.9991,1.9991,67599999.0
2007-06-28 00:14:00,1.9991,1.9992,1.9991,1.9992,24799999.0
2007-06-28 00:15:00,1.9992,1.9993,1.9991,1.9992,115699999.0
2007-06-28 00:16:00,1.9992,1.9992,1.9991,1.9992,32000000.0
2007-06-28 00:17:00,1.99887,1.99894,1.99875,1.99875,190199997.0
2007-06-28 00:18:00,1.9992,1.9992,1.99915,1.99915,53400000.0
2007-06-28 00:19:00,1.9993,1.9993,1.9993,1.9993,8800000.0
2007-06-28 00:20:00,1.9993,1.9994,1.9993,1.9994,75200000.0
2007-06-28 00:21:00,1.9994,1.9994,1.9992,1.9994,59600000.0
2007-06-28 00:22:00,1.99918,1.99927,1.9991,1.9991,61500001.0
2007-06-28 00:23:00,1.9994,1.9997,1.9994,1.9997,90800000.0
2007-06-28 00:24:00,1.99925,1.99943,1.99887,1.99934,136099999.0
2007-06-28 00:25:00,1.9997,1.9997,1.9995,1.99955,235500000.0
2007-06-28 00:26:00,1.9996,1.9997,1.9996,1.9997,59200000.0
2007-06-28 00:27:00,1.9997,1.9997,1.9996,1.9996,108000000.0
2007-06-28 00:28:00,1.9996,1.9998,1.9996,1.9998,276000000.0
2007-06-28 00:29:00,1.9998,1.9998,1.9997,1.9998,46800000.0
2007-06-28 00:30:00,1.9998,2.0002,1.9998,2.0,604600001.0
2007-06-28 00:31:00,2.0,2.0003,1.9999,1.9999,609600001.0
2007-06-28 00:32:00,1.9999,1.9999,1.9998,1.9999,411900000.0
2007-06-28 00:33:00,1.9998,1.9999,1.9998,1.9998,140599999.0
2007-06-28 00:34:00,1.9999,2.0,1.9998,1.9998,63600000.0
2007-06-28 00:35:00,1.9998,1.9998,1.9997,1.9998,323500003.0
2007-06-28 00:36:00,1.9998,1.9999,1.9997,1.9998,188199997.0
2007-06-28 00:37:00,1.9998,1.9999,1.9998,1.9999,108100000.0
2007-06-28 00:38:00,1.9999,1.9999,1.9998,1.9998,147200000.0
2007-06-28 00:39:00,1.9998,1.9998,1.9998,1.9998,32000000.0
2007-06-28 00:40:00,1.9998,1.9998,1.9997,1.9997,104900000.0
2007-06-28 00:41:00,1.9996,1.9996,1.9996,1.9996,105800000.0
2007-06-28 00:42:00,1.9996,1.9997,1.9996,1.9997,44600000.0
2007-06-28 00:43:00,1.9997,1.9997,1.9997,1.9997,5200000.0
2007-06-28 00:44:00,1.9996,1.9997,1.99955,1.99955,140300000.0
2007-06-28 00:45:00,1.99955,1.99955,1.9992,1.9993,197699994.0
2007-06-28 00:46:00,1.9993,1.9994,1.99925,1.99925,116000000.0
2007-06-28 00:47:00,1.99925,1.99925,1.9991,1.9991,174500001.0
2007-06-28 00:48:00,1.9991,1.9991,1.9991,1.9991,13900000.0
2007-06-28 00:49:00,1.9992,1.9992,1.9991,1.9991,2200000.0
2007-06-28 00:50:00,1.9991,1.9992,1.9991,1.9991,81400000.0
2007-06-28 00:51:00,1.9991,1.9991,1.999,1.999,192900000.0
2007-06-28 00:52:00,1.999,1.9991,1.9989,1.9989,334399999.0
2007-06-28 00:53:00,1.9991,1.9991,1.999,1.9991,266600000.0
2007-06-28 00:54:00,1.9991,1.9991,1.99905,1.9991,152200000.0
2007-06-28 00:55:00,1.9991,1.99935,1.999,1.9992,406599995.0
2007-06-28 00:56:00,1.9992,1.9993,1.9991,1.9991,434299997.0
2007-06-28 00:57:00,1.9991,1.9993,1.9991,1.9992,593599989.0
2007-06-28 00:58:00,1.9993,1.9993,1.9992,1.9993,75200000.0
2007-06-28 00:59:00,1.9993,1.9993,1.9991,1.9993,573300000.0
2007-06-28 01:00:00,1.9993,1.9993,1.9991,1.9992,510700003.0
2007-06-28 01:01:00,1.9992,1.9993,1.99915,1.99915,150600000.0
2007-06-28 01:02:00,1.9992,1.9993,1.9992,1.9993,59600000.0
2007-06-28 01:03:00,1.9992,1.9993,1.9992,1.9992,84700000.0
2007-06-28 01:04:00,1.9992,1.9992,1.9991,1.9991,435400000.0
2007-06-28 01:05:00,1.9991,1.9992,1.9991,1.9992,228300000.0
2007-06-28 01:06:00,1.9992,1.9992,1.9992,1.9992,182400000.0
2007-06-28 01:07:00,1.9992,1.9992,1.9991,1.9991,287700001.0
2007-06-28 01:08:00,1.9991,1.9991,1.999,1.9991,478699996.0
2007-06-28 01:09:00,1.9991,1.9992,1.9991,1.9992,170100000.0
2007-06-28 01:10:00,1.9991,1.9992,1.999,1.9991,284899999.0
2007-06-28 01:11:00,1.9991,1.9991,1.9991,1.9991,50400000.0
2007-06-28 01:12:00,1.9991,1.9991,1.99905,1.99905,15500000.0
2007-06-28 01:13:00,1.9991,1.9991,1.9991,1.9991,12600000.0
2007-06-28 01:14:00,1.9991,1.9991,1.99905,1.99905,19300000.0
2007-06-28 01:15:00,1.9991,1.9991,1.9991,1.9991,8400000.0
2007-06-28 01:16:00,1.9991,1.9991,1.9991,1.9991,39200000.0
2007-06-28 01:17:00,1.9991,1.9992,1.9991,1.9991,43400000.0
2007-06-28 01:18:00,1.9991,1.9991,1.99905,1.99905,133900000.0
2007-06-28 01:19:00,1.9992,1.9994,1.9991,1.99915,129199999.0
2007-06-28 01:20:00,1.99915,1.9994,1.99915,1.99915,69100000.0
2007-06-28 01:21:00,1.9992,1.9994,1.9991,1.9992,315100006.0
2007-06-28 01:22:00,1.9992,1.9992,1.999,1.9991,173700002.0
2007-06-28 01:23:00,1.99889,1.99903,1.99862,1.99887,167900003.0
2007-06-28 01:24:00,1.99874,1.99913,1.99874,1.99887,267100003.0
2007-06-28 01:25:00,1.9991,1.9992,1.9991,1.9992,40600001.0
2007-06-28 01:26:00,1.9992,1.9992,1.9992,1.9992,6800000.0
2007-06-28 01:27:00,1.9992,1.9992,1.9991,1.9991,45800000.0
2007-06-28 01:28:00,1.9992,1.9992,1.9992,1.9992,29000000.0
2007-06-28 01:29:00,1.9992,1.99925,1.9991,1.9992,279199994.0
2007-06-28 01:30:00,1.99925,1.9994,1.9992,1.99935,256899997.0
2007-06-28 01:31:00,1.9994,1.9994,1.9994,1.9994,227299995.0
2007-06-28 01:32:00,1.99937,1.99939,1.99922,1.99922,17000000.0
2007-06-28 01:33:00,1.9995,1.9995,1.9995,1.9995,14200000.0
2007-06-28 01:34:00,1.99926,1.99935,1.99917,1.99935,98700000.0
2007-06-28 01:35:00,1.9995,1.9996,1.9995,1.9996,131399999.0
2007-06-28 01:36:00,1.9996,1.9996,1.9995,1.9995,90400000.0
2007-06-28 01:37:00,1.9995,1.9996,1.9994,1.9994,204499998.0
2007-06-28 01:38:00,1.9994,1.9994,1.9994,1.9994,73500000.0
2007-06-28 01:39:00,1.99906,1.99923,1.99897,1.99923,103799999.0
2007-06-28 01:40:00,1.99945,1.99945,1.9994,1.99945,23600000.0
2007-06-28 01:41:00,1.99934,1.99942,1.9993,1.99937,70100000.0
2007-06-28 01:42:00,1.99945,1.99945,1.9993,1.9993,136700000.0
2007-06-28 01:43:00,1.9993,1.99945,1.9993,1.9994,83500000.0
2007-06-28 01:44:00,1.9994,1.99945,1.99915,1.9993,178399999.0
2007-06-28 01:45:00,1.9993,1.99935,1.9993,1.99935,13900000.0
2007-06-28 01:46:00,1.99935,1.99935,1.99915,1.99935,227100002.0
2007-06-28 01:47:00,1.99935,1.99935,1.99935,1.99935,19200000.0
2007-06-28 01:48:00,1.99935,1.99945,1.99935,1.99945,8800000.0
2007-06-28 01:49:00,1.99927,1.99937,1.99918,1.99928,145600000.0
2007-06-28 01:50:00,1.99945,1.9995,1.99935,1.99945,184900000.0
2007-06-28 01:51:00,1.9995,1.99955,1.99945,1.99945,105600000.0
2007-06-28 01:52:00,1.99945,1.9995,1.9994,1.99945,249859992.0
2007-06-28 01:53:00,1.9995,1.99955,1.9994,1.9995,111899999.0
2007-06-28 01:54:00,1.9995,1.99955,1.9995,1.9995,89600000.0
2007-06-28 01:55:00,1.99955,1.99955,1.9995,1.9995,32800000.0
2007-06-28 01:56:00,1.9995,1.9995,1.99935,1.9994,120100000.0
2007-06-28 01:57:00,1.9994,1.99945,1.9994,1.99945,51600000.0
2007-06-28 01:58:00,1.99945,1.99965,1.99935,1.9996,123200000.0
2007-06-28 01:59:00,1.9996,1.9996,1.99955,1.99955,8400000.0
2007-06-28 02:00:00,1.99955,1.9996,1.9994,1.9994,43200000.0
2007-06-28 02:01:00,1.9997,1.9997,1.9996,1.9996,900000.0
2007-06-28 02:02:00,1.9996,1.9997,1.9996,1.9996,25200000.0
2007-06-28 02:03:00,1.9996,1.9996,1.9996,1.9996,5600000.0
2007-06-28 02:04:00,1.9996,1.9996,1.9996,1.9996,1400000.0
2007-06-28 02:05:00,1.9996,1.9996,1.9996,1.9996,8400000.0
2007-06-28 02:06:00,1.9996,1.9997,1.9996,1.9997,110999999.0
2007-06-28 02:07:00,1.9996,1.9997,1.9996,1.9996,92700001.0
2007-06-28 02:08:00,1.99955,1.99975,1.99955,1.99975,164600000.0
2007-06-28 02:09:00,1.99975,1.99975,1.99965,1.99975,73400000.0
2007-06-28 02:10:00,1.99975,1.99975,1.9996,1.99965,76499999.0
2007-06-28 02:11:00,1.9997,1.9997,1.99965,1.9997,56000000.0
2007-06-28 02:12:00,1.9997,1.9997,1.99965,1.99965,26000000.0
2007-06-28 02:13:00,1.99949,1.99955,1.99924,1.99955,97000002.0
2007-06-28 02:14:00,1.99948,1.9996,1.99936,1.9996,70200000.0
2007-06-28 02:15:00,1.9997,1.99975,1.9997,1.99975,15100000.0
2007-06-28 02:16:00,1.99975,1.99975,1.9997,1.9997,12300000.0
2007-06-28 02:17:00,1.99975,1.99975,1.99965,1.99965,31200000.0
2007-06-28 02:18:00,1.9996,1.99985,1.9996,1.9998,265699995.0
2007-06-28 02:19:00,1.9998,1.9999,1.9998,1.9999,478300012.0
2007-06-28 02:20:00,1.9999,2.0,1.9998,1.9999,470200001.0
2007-06-28 02:21:00,1.9999,2.0,1.9999,2.0,103300000.0
2007-06-28 02:22:00,2.0,2.00015,2.0,2.0,373100000.0
2007-06-28 02:23:00,2.0,2.0,1.9999,2.0,55200000.0
2007-06-28 02:24:00,2.0,2.00015,2.0,2.0001,107500000.0
2007-06-28 02:25:00,2.0001,2.00025,1.9998,1.99985,465300002.0
2007-06-28 02:26:00,1.9999,2.00005,1.99985,2.00005,368100000.0
2007-06-28 02:27:00,2.0001,2.0002,2.0,2.0,553300001.0
2007-06-28 02:28:00,2.0,2.0,1.9997,1.99995,639699998.0
2007-06-28 02:29:00,1.99995,1.99995,1.9998,1.99985,204800002.0
2007-06-28 02:30:00,1.9999,1.9999,1.9998,1.99985,70800000.0
2007-06-28 02:31:00,1.99985,1.99985,1.9998,1.9998,89200000.0
2007-06-28 02:32:00,1.9998,1.9998,1.9998,1.9998,240000000.0
2007-06-28 02:33:00,1.9998,1.9998,1.99975,1.9998,32500000.0
2007-06-28 02:34:00,1.9998,1.9998,1.9997,1.9997,13600000.0
2007-06-28 02:35:00,1.9997,1.9997,1.9997,1.9997,8800000.0
2007-06-28 02:36:00,1.9997,1.9997,1.9997,1.9997,9600000.0
2007-06-28 02:37:00,1.99942,1.99942,1.99926,1.99935,210800000.0
2007-06-28 02:38:00,1.9997,1.9997,1.9994,1.9995,315400001.0
2007-06-28 02:39:00,1.9995,1.9995,1.9995,1.9995,46700000.0
2007-06-28 02:40:00,1.9995,1.9995,1.9994,1.9994,58400000.0
2007-06-28 02:41:00,1.9994,1.9994,1.9994,1.9994,304400005.0
2007-06-28 02:42:00,1.9994,1.9994,1.9994,1.9994,123200000.0
2007-06-28 02:43:00,1.99935,1.99935,1.99925,1.99925,224399999.0
2007-06-28 02:44:00,1.99925,1.9993,1.99925,1.9993,82500000.0
2007-06-28 02:45:00,1.9993,1.9993,1.99915,1.99915,443000007.0
2007-06-28 02:46:00,1.9992,1.9994,1.99915,1.9992,572300000.0
2007-06-28 02:47:00,1.9992,1.9992,1.9991,1.9991,78800000.0
2007-06-28 02:48:00,1.9991,1.9992,1.9991,1.9992,360500000.0
2007-06-28 02:49:00,1.99898,1.99899,1.99873,1.99885,489299989.0
2007-06-28 02:50:00,1.9992,1.9992,1.9992,1.9992,17600000.0
2007-06-28 02:51:00,1.9992,1.9992,1.99905,1.9992,309800001.0
2007-06-28 02:52:00,1.9992,1.9993,1.99905,1.9993,348000001.0
2007-06-28 02:53:00,1.9992,1.9993,1.99915,1.9993,465299996.0
2007-06-28 02:54:00,1.9993,1.9994,1.9992,1.9993,904300006.0
2007-06-28 02:55:00,1.9993,1.9993,1.99915,1.9992,578999998.0
2007-06-28 02:56:00,1.9992,1.9993,1.99915,1.9992,351000003.0
2007-06-28 02:57:00,1.9992,1.9992,1.99905,1.99905,539799993.0
2007-06-28 02:58:00,1.9991,1.9992,1.99905,1.9991,428800001.0
2007-06-28 02:59:00,1.9991,1.9992,1.9991,1.9992,256600001.0
2007-06-28 03:00:00,1.9992,1.9992,1.9992,1.9992,67200000.0
2007-06-28 03:01:00,1.9992,1.9993,1.9992,1.9992,310299999.0
2007-06-28 03:02:00,1.9992,1.99925,1.9992,1.9992,244699999.0
2007-06-28 03:03:00,1.9992,1.9993,1.9992,1.9992,468800000.0
2007-06-28 03:04:00,1.9993,1.9993,1.9992,1.9992,85600000.0
2007-06-28 03:05:00,1.9992,1.9992,1.99915,1.99915,47600000.0
2007-06-28 03:06:00,1.9992,1.9992,1.9992,1.9992,66000000.0
2007-06-28 03:07:00,1.9992,1.9992,1.9992,1.9992,19200000.0
2007-06-28 03:08:00,1.9992,1.9993,1.99915,1.9993,173900002.0
2007-06-28 03:09:00,1.9993,1.9993,1.9993,1.9993,4800000.0
2007-06-28 03:10:00,1.9992,1.9992,1.9992,1.9992,62499998.0
2007-06-28 03:11:00,1.9992,1.9992,1.9992,1.9992,18700001.0
2007-06-28 03:12:00,1.9992,1.99955,1.9992,1.99955,639400004.0
2007-06-28 03:13:00,1.99955,1.99955,1.9994,1.9994,336500002.0
2007-06-28 03:14:00,1.9994,1.9994,1.9993,1.9994,255099998.0
2007-06-28 03:15:00,1.9994,1.9994,1.9992,1.9992,152399997.0
2007-06-28 03:16:00,1.9992,1.9993,1.9991,1.9991,594300000.0
2007-06-28 03:17:00,1.999,1.999,1.9989,1.9989,374800002.0
2007-06-28 03:18:00,1.9989,1.9989,1.99865,1.9988,885500001.0
2007-06-28 03:19:00,1.99875,1.9989,1.9987,1.9988,723399995.0
2007-06-28 03:20:00,1.9989,1.9989,1.99865,1.99865,249300000.0
2007-06-28 03:21:00,1.9987,1.9987,1.9983,1.9983,419199991.0
2007-06-28 03:22:00,1.9983,1.9983,1.9982,1.9983,906299985.0
2007-06-28 03:23:00,1.9983,1.9983,1.99825,1.9983,107800000.0
2007-06-28 03:24:00,1.9983,1.9983,1.9981,1.9983,802700003.0
2007-06-28 03:25:00,1.99825,1.9983,1.99815,1.9983,303300006.0
2007-06-28 03:26:00,1.9983,1.9983,1.998,1.9982,313599998.0
2007-06-28 03:27:00,1.9982,1.9982,1.9982,1.9982,19200000.0
2007-06-28 03:28:00,1.9982,1.9982,1.99795,1.99815,591199999.0
2007-06-28 03:29:00,1.9982,1.9984,1.9982,1.9982,584600001.0
2007-06-28 03:30:00,1.9982,1.9982,1.9982,1.9982,272300000.0
2007-06-28 03:31:00,1.9982,1.9983,1.9981,1.9982,458399998.0
2007-06-28 03:32:00,1.9982,1.9982,1.9981,1.9981,49100000.0
2007-06-28 03:33:00,1.9981,1.9982,1.99795,1.998,349300010.0
2007-06-28 03:34:00,1.998,1.9981,1.998,1.9981,83599998.0
2007-06-28 03:35:00,1.9981,1.9982,1.9981,1.9981,519600001.0
2007-06-28 03:36:00,1.9981,1.9982,1.9981,1.9982,27900000.0
2007-06-28 03:37:00,1.99815,1.9982,1.9981,1.99815,526100001.0
2007-06-28 03:38:00,1.9982,1.9982,1.99805,1.9981,259799995.0
2007-06-28 03:39:00,1.9981,1.9981,1.998,1.9981,235399998.0
2007-06-28 03:40:00,1.9981,1.9982,1.9981,1.9982,109000001.0
2007-06-28 03:41:00,1.9982,1.9982,1.9982,1.9982,4000000.0
2007-06-28 03:42:00,1.9982,1.9982,1.9982,1.9982,12800000.0
2007-06-28 03:43:00,1.9982,1.9982,1.9982,1.9982,4000000.0
2007-06-28 03:44:00,1.9978,1.998,1.9977,1.998,269600001.0
2007-06-28 03:45:00,1.9983,1.9983,1.9983,1.9983,63500000.0
2007-06-28 03:46:00,1.9983,1.9984,1.9982,1.9982,576300005.0
2007-06-28 03:47:00,1.9982,1.9984,1.9982,1.9984,279299999.0
2007-06-28 03:48:00,1.9983,1.9984,1.99815,1.9983,204099997.0
2007-06-28 03:49:00,1.9983,1.9984,1.9983,1.9984,43500001.0
2007-06-28 03:50:00,1.9985,1.9985,1.9984,1.99845,285600004.0
2007-06-28 03:51:00,1.99845,1.999,1.99845,1.999,414700001.0
2007-06-28 03:52:00,1.999,1.9991,1.99875,1.99875,872299992.0
2007-06-28 03:53:00,1.9988,1.999,1.9988,1.999,484000009.0
2007-06-28 03:54:00,1.999,1.9991,1.999,1.9991,83500001.0
2007-06-28 03:55:00,1.9991,1.9992,1.9989,1.9991,404600004.0
2007-06-28 03:56:00,1.9991,1.9991,1.999,1.999,134599999.0
2007-06-28 03:57:00,1.999,1.9991,1.999,1.9991,186800002.0
2007-06-28 03:58:00,1.9992,1.9992,1.999,1.999,107100004.0
2007-06-28 03:59:00,1.9991,1.9992,1.99905,1.9992,45000000.0
2007-06-28 04:00:00,1.9992,1.9994,1.9991,1.9992,296500006.0
2007-06-28 04:01:00,1.9992,1.9992,1.999,1.999,364400008.0
2007-06-28 04:02:00,1.999,1.999,1.9988,1.999,269500002.0
2007-06-28 04:03:00,1.999,1.9991,1.999,1.999,344800009.0
2007-06-28 04:04:00,1.999,1.9991,1.999,1.9991,150899996.0
2007-06-28 04:05:00,1.9991,1.9991,1.9991,1.9991,57100000.0
2007-06-28 04:06:00,1.9991,1.9992,1.999,1.999,571000008.0
2007-06-28 04:07:00,1.9991,1.9991,1.999,1.999,405400009.0
2007-06-28 04:08:00,1.9991,1.9992,1.99905,1.99905,408400001.0
2007-06-28 04:09:00,1.9991,1.9991,1.99905,1.99905,81199999.0
2007-06-28 04:10:00,1.9991,1.9991,1.9991,1.9991,40599998.0
2007-06-28 04:11:00,1.9991,1.9991,1.9991,1.9991,35800000.0
2007-06-28 04:12:00,1.9991,1.9991,1.99905,1.9991,63299999.0
2007-06-28 04:13:00,1.9991,1.9991,1.9991,1.9991,17900000.0
2007-06-28 04:14:00,1.9992,1.9992,1.9991,1.9992,176899998.0
2007-06-28 04:15:00,1.9992,1.9992,1.9991,1.9991,77999999.0
2007-06-28 04:16:00,1.9991,1.9991,1.999,1.9991,231000004.0
2007-06-28 04:17:00,1.9992,1.9992,1.9991,1.9991,61900000.0
2007-06-28 04:18:00,1.9992,1.9992,1.9991,1.9992,53400000.0
2007-06-28 04:19:00,1.9992,1.9992,1.9992,1.9992,72900000.0
2007-06-28 04:20:00,1.9992,1.9992,1.99905,1.9992,286400001.0
2007-06-28 04:21:00,1.9991,1.9993,1.9991,1.9991,133799997.0
2007-06-28 04:22:00,1.9991,1.9991,1.999,1.9991,144099996.0
2007-06-28 04:23:00,1.9991,1.9994,1.9991,1.9993,173700000.0
2007-06-28 04:24:00,1.9993,1.9993,1.9992,1.9993,49900000.0
2007-06-28 04:25:00,1.9993,1.9993,1.9993,1.9993,17500000.0
2007-06-28 04:26:00,1.9993,1.9994,1.9993,1.9994,131100000.0
2007-06-28 04:27:00,1.9994,1.9994,1.9993,1.9993,119300000.0
2007-06-28 04:28:00,1.9993,1.9993,1.99925,1.99925,27799999.0
2007-06-28 04:29:00,1.9993,1.9993,1.9993,1.9993,47000000.0
2007-06-28 04:30:00,1.9993,1.9994,1.99925,1.99925,156699997.0
2007-06-28 04:31:00,1.9993,1.9993,1.9993,1.9993,177400001.0
2007-06-28 04:32:00,1.9993,1.9994,1.9993,1.9994,172399996.0
2007-06-28 04:33:00,1.9994,1.9994,1.9993,1.9994,85700000.0
2007-06-28 04:34:00,1.9994,1.9994,1.9994,1.9994,8000000.0
2007-06-28 04:35:00,1.99909,1.99933,1.99907,1.99907,164399997.0
2007-06-28 04:36:00,1.9994,1.9995,1.9993,1.9994,153099998.0
2007-06-28 04:37:00,1.9993,1.9994,1.9993,1.9994,47800000.0
2007-06-28 04:38:00,1.9994,1.9994,1.9993,1.9994,101500000.0
2007-06-28 04:39:00,1.9994,1.9994,1.9993,1.9994,67400000.0
2007-06-28 04:40:00,1.9994,1.9994,1.99925,1.9993,125599997.0
2007-06-28 04:41:00,1.9993,1.9993,1.9993,1.9993,6400000.0
2007-06-28 04:42:00,1.9993,1.9993,1.9993,1.9993,12800000.0
2007-06-28 04:43:00,1.9993,1.9993,1.9993,1.9993,6400000.0
2007-06-28 04:44:00,1.9993,1.9993,1.9993,1.9993,6400000.0
2007-06-28 04:45:00,1.9993,1.9993,1.9993,1.9993,19200000.0
2007-06-28 04:46:00,1.9993,1.9993,1.9992,1.9992,168599999.0
2007-06-28 04:47:00,1.9992,1.9993,1.9992,1.9992,255400002.0
2007-06-28 04:48:00,1.9993,1.9993,1.9992,1.9992,176099996.0
2007-06-28 04:49:00,1.9992,1.9992,1.9992,1.9992,124000000.0
2007-06-28 04:50:00,1.9992,1.9992,1.9992,1.9992,79099999.0
2007-06-28 04:51:00,1.9992,1.9992,1.9992,1.9992,38199999.0
2007-06-28 04:52:00,1.9992,1.9992,1.9992,1.9992,27099999.0
2007-06-28 04:53:00,1.9993,1.9993,1.99915,1.99915,91399999.0
2007-06-28 04:54:00,1.9992,1.9993,1.9992,1.9993,97199999.0
2007-06-28 04:55:00,1.9993,1.9993,1.9993,1.9993,32000000.0
2007-06-28 04:56:00,1.9993,1.9993,1.9992,1.9992,147799997.0
2007-06-28 04:57:00,1.999,1.999,1.99865,1.9987,122300001.0
2007-06-28 04:58:00,1.9992,1.9992,1.9992,1.9992,20299999.0
2007-06-28 04:59:00,1.99887,1.99922,1.99887,1.99901,90100000.0
2007-06-28 05:00:00,1.9992,1.9992,1.9992,1.9992,193299999.0
2007-06-28 05:01:00,1.9992,1.9992,1.9992,1.9992,83599998.0
2007-06-28 05:02:00,1.9992,1.9992,1.9992,1.9992,45500000.0
2007-06-28 05:03:00,1.9992,1.9992,1.9992,1.9992,84300000.0
2007-06-28 05:04:00,1.9992,1.9992,1.9992,1.9992,32800000.0
2007-06-28 05:05:00,1.9993,1.9993,1.99915,1.99915,139000001.0
2007-06-28 05:06:00,1.9992,1.9993,1.9992,1.9992,49700001.0
2007-06-28 05:07:00,1.9992,1.9992,1.99805,1.9983,1661699998.0
2007-06-28 05:08:00,1.9982,1.99835,1.99795,1.9981,632799993.0
2007-06-28 05:09:00,1.9981,1.9982,1.998,1.998,190300000.0
2007-06-28 05:10:00,1.998,1.998,1.99775,1.99775,352699995.0
2007-06-28 05:11:00,1.99775,1.9978,1.9977,1.9977,433400001.0
2007-06-28 05:12:00,1.9977,1.99775,1.99745,1.99755,862899998.0
2007-06-28 05:13:00,1.99755,1.9978,1.99755,1.9978,299900000.0
2007-06-28 05:14:00,1.9979,1.998,1.9978,1.99795,516800003.0
2007-06-28 05:15:00,1.998,1.998,1.99785,1.998,275600000.0
2007-06-28 05:16:00,1.998,1.998,1.998,1.998,37200000.0
2007-06-28 05:17:00,1.998,1.998,1.9978,1.9979,109699998.0
2007-06-28 05:18:00,1.99795,1.99795,1.9979,1.99795,163199996.0
2007-06-28 05:19:00,1.99795,1.99795,1.99795,1.99795,40800000.0
2007-06-28 05:20:00,1.99795,1.99795,1.99795,1.99795,14400000.0
2007-06-28 05:21:00,1.99795,1.99805,1.99795,1.998,91300000.0
2007-06-28 05:22:00,1.9981,1.9981,1.9981,1.9981,65900000.0
2007-06-28 05:23:00,1.9981,1.9981,1.99805,1.99805,10400000.0
2007-06-28 05:24:00,1.99805,1.9981,1.99805,1.9981,12400000.0
2007-06-28 05:25:00,1.9982,1.9982,1.9981,1.9981,25400000.0
2007-06-28 05:26:00,1.9981,1.9987,1.9981,1.9987,1843399984.0
2007-06-28 05:27:00,1.9987,1.9988,1.9987,1.9988,598100007.0
2007-06-28 05:28:00,1.9988,1.9991,1.99875,1.99895,286200000.0
2007-06-28 05:29:00,1.999,1.9992,1.999,1.9991,146000001.0
2007-06-28 05:30:00,1.9992,1.9992,1.9988,1.999,379299992.0
2007-06-28 05:31:00,1.99905,1.9991,1.99895,1.99895,194000002.0
2007-06-28 05:32:00,1.999,1.999,1.999,1.999,44000000.0
2007-06-28 05:33:00,1.999,1.999,1.9988,1.9988,129500005.0
2007-06-28 05:34:00,1.9988,1.9988,1.9988,1.9988,74800004.0
2007-06-28 05:35:00,1.99852,1.99868,1.99842,1.99861,109400001.0
2007-06-28 05:36:00,1.9988,1.9988,1.9985,1.9988,592900004.0
2007-06-28 05:37:00,1.9987,1.9987,1.99865,1.9987,767099982.0
2007-06-28 05:38:00,1.9987,1.9987,1.99865,1.99865,329599992.0
2007-06-28 05:39:00,1.99865,1.9987,1.99865,1.9987,153299998.0
2007-06-28 05:40:00,1.9987,1.9987,1.9987,1.9987,66999998.0
2007-06-28 05:41:00,1.99865,1.99865,1.9985,1.9985,232099998.0
2007-06-28 05:42:00,1.99822,1.99838,1.9981,1.99837,83200000.0
2007-06-28 05:43:00,1.9985,1.9985,1.9984,1.9985,147899997.0
2007-06-28 05:44:00,1.9985,1.9985,1.9985,1.9985,2400000.0
2007-06-28 05:45:00,1.9985,1.9985,1.9985,1.9985,108500000.0
2007-06-28 05:46:00,1.9986,1.9986,1.9985,1.9986,83400001.0
2007-06-28 05:47:00,1.9986,1.9986,1.9986,1.9986,59900000.0
2007-06-28 05:48:00,1.9986,1.9987,1.9985,1.9985,401799998.0
2007-06-28 05:49:00,1.9986,1.9986,1.9986,1.9986,53900000.0
2007-06-28 05:50:00,1.9987,1.9987,1.9985,1.9985,323700002.0
2007-06-28 05:51:00,1.9985,1.9985,1.9985,1.9985,25700000.0
2007-06-28 05:52:00,1.9984,1.9986,1.9984,1.9986,273299992.0
2007-06-28 05:53:00,1.99855,1.9986,1.9985,1.9985,70000000.0
2007-06-28 05:54:00,1.9986,1.9987,1.9986,1.9987,64700000.0
2007-06-28 05:55:00,1.9987,1.9987,1.9987,1.9987,2400000.0
2007-06-28 05:56:00,1.9986,1.9986,1.9985,1.9985,57700002.0
2007-06-28 05:57:00,1.9987,1.9987,1.9987,1.9987,52000000.0
2007-06-28 05:58:00,1.9987,1.9988,1.9985,1.9987,579000003.0
2007-06-28 05:59:00,1.9986,1.9986,1.99855,1.9986,233600003.0
2007-06-28 06:00:00,1.9986,1.9986,1.9986,1.9986,22700001.0
2007-06-28 06:01:00,1.9986,1.9986,1.9986,1.9986,74800004.0
2007-06-28 06:02:00,1.9986,1.9987,1.99855,1.99865,164600001.0
2007-06-28 06:03:00,1.9987,1.9987,1.9987,1.9987,12300000.0
2007-06-28 06:04:00,1.99817,1.9985,1.99809,1.9985,269599999.0
2007-06-28 06:05:00,1.99855,1.9986,1.99843,1.99843,340000001.0
2007-06-28 06:06:00,1.9986,1.99863,1.99843,1.99843,750899998.0
2007-06-28 06:07:00,1.99849,1.99858,1.99842,1.99842,246200000.0
2007-06-28 06:08:00,1.9987,1.9988,1.9987,1.9988,126000000.0
2007-06-28 06:09:00,1.99868,1.9987,1.99852,1.99853,295399997.0
2007-06-28 06:10:00,1.9988,1.9989,1.9988,1.9989,35000000.0
2007-06-28 06:11:00,1.99874,1.99874,1.99848,1.99848,231800000.0
2007-06-28 06:12:00,1.9989,1.9989,1.9989,1.9989,3400000.0
2007-06-28 06:13:00,1.99864,1.99886,1.99858,1.99858,451899999.0
2007-06-28 06:14:00,1.99842,1.99885,1.99842,1.99858,402500000.0
2007-06-28 06:15:00,1.999,1.999,1.9989,1.9989,211399994.0
2007-06-28 06:16:00,1.9989,1.999,1.9989,1.999,65599998.0
2007-06-28 06:17:00,1.99873,1.99891,1.99854,1.99891,590999999.0
2007-06-28 06:18:00,1.999,1.999,1.9989,1.9989,349500001.0
2007-06-28 06:19:00,1.9989,1.9989,1.9989,1.9989,120600002.0
2007-06-28 06:20:00,1.99895,1.99895,1.99854,1.99883,671399994.0
2007-06-28 06:21:00,1.9989,1.999,1.9989,1.999,47200001.0
2007-06-28 06:22:00,1.99895,1.999,1.9989,1.9989,274600007.0
2007-06-28 06:23:00,1.9989,1.9989,1.9989,1.9989,21100000.0
2007-06-28 06:24:00,1.9989,1.9989,1.9988,1.9988,290299995.0
2007-06-28 06:25:00,1.9988,1.9988,1.9987,1.9988,102699999.0
2007-06-28 06:26:00,1.9988,1.9988,1.9987,1.9987,245599992.0
2007-06-28 06:27:00,1.9988,1.9988,1.9988,1.9988,18200000.0
2007-06-28 06:28:00,1.9989,1.9989,1.9989,1.9989,14400000.0
2007-06-28 06:29:00,1.9989,1.9989,1.9989,1.9989,7600000.0
2007-06-28 06:30:00,1.9989,1.9989,1.9988,1.9988,19600000.0
2007-06-28 06:31:00,1.9989,1.9989,1.9989,1.9989,19200000.0
2007-06-28 06:32:00,1.9989,1.999,1.9989,1.999,158900001.0
2007-06-28 06:33:00,1.999,1.9991,1.9989,1.9989,221800000.0
2007-06-28 06:34:00,1.9989,1.9989,1.9989,1.9989,35400002.0
2007-06-28 06:35:00,1.9989,1.9989,1.99885,1.9989,202600005.0
2007-06-28 06:36:00,1.9989,1.9989,1.9989,1.9989,111299994.0
2007-06-28 06:37:00,1.9989,1.9989,1.9989,1.9989,74799999.0
2007-06-28 06:38:00,1.9991,1.9991,1.9989,1.9989,310200003.0
2007-06-28 06:39:00,1.9989,1.9989,1.9989,1.9989,312400005.0
2007-06-28 06:40:00,1.9989,1.9989,1.9988,1.9988,68400000.0
2007-06-28 06:41:00,1.9988,1.9989,1.9987,1.9989,180099998.0
2007-06-28 06:42:00,1.9989,1.9989,1.9988,1.9988,153400000.0
2007-06-28 06:43:00,1.9988,1.9988,1.9987,1.9987,117400000.0
2007-06-28 06:44:00,1.9986,1.9987,1.9986,1.9987,523099994.0
2007-06-28 06:45:00,1.9987,1.9987,1.9986,1.9986,54900000.0
2007-06-28 06:46:00,1.9986,1.9986,1.9986,1.9986,199300003.0
2007-06-28 06:47:00,1.9986,1.9987,1.9986,1.9987,101699998.0
2007-06-28 06:48:00,1.9987,1.9987,1.9987,1.9987,2900000.0
2007-06-28 06:49:00,1.9987,1.9987,1.99865,1.99865,271500000.0
2007-06-28 06:50:00,1.9987,1.9988,1.9986,1.9988,273300003.0
2007-06-28 06:51:00,1.9988,1.9988,1.9988,1.9988,177999998.0
2007-06-28 06:52:00,1.9986,1.9988,1.9986,1.9988,370099998.0
2007-06-28 06:53:00,1.9988,1.9988,1.9986,1.9988,404699991.0
2007-06-28 06:54:00,1.9988,1.9988,1.9986,1.9986,633899986.0
2007-06-28 06:55:00,1.9986,1.9986,1.9985,1.9985,544599989.0
2007-06-28 06:56:00,1.9985,1.9985,1.99845,1.9985,289799998.0
2007-06-28 06:57:00,1.9985,1.9986,1.9985,1.9986,278999996.0
2007-06-28 06:58:00,1.99849,1.99857,1.99826,1.99851,784799997.0
2007-06-28 06:59:00,1.9986,1.9986,1.9986,1.9986,189600001.0
2007-06-28 07:00:00,1.99865,1.99885,1.9986,1.99885,165099999.0
2007-06-28 07:01:00,1.99885,1.99885,1.99875,1.9988,340200009.0
2007-06-28 07:02:00,1.9988,1.9988,1.9988,1.9988,65199996.0
2007-06-28 07:03:00,1.9988,1.9988,1.9988,1.9988,113000002.0
2007-06-28 07:04:00,1.9988,1.9989,1.9988,1.9989,246200007.0
2007-06-28 07:05:00,1.9989,1.9989,1.9988,1.9989,298800001.0
2007-06-28 07:06:00,1.9989,1.9989,1.9989,1.9989,43399998.0
2007-06-28 07:07:00,1.9989,1.999,1.9989,1.9989,202999999.0
2007-06-28 07:08:00,1.999,1.999,1.9989,1.999,460199997.0
2007-06-28 07:09:00,1.999,1.9991,1.999,1.999,436600012.0
2007-06-28 07:10:00,1.999,1.999,1.9989,1.9989,685900003.0
2007-06-28 07:11:00,1.9989,1.9991,1.9989,1.9991,720099995.0
2007-06-28 07:12:00,1.9991,1.9992,1.9991,1.9991,132899999.0
2007-06-28 07:13:00,1.9992,1.9992,1.999,1.9992,492200008.0
2007-06-28 07:14:00,1.9991,1.9991,1.999,1.999,133499998.0
2007-06-28 07:15:00,1.9992,1.9992,1.999,1.9992,205599996.0
2007-06-28 07:16:00,1.9992,1.9992,1.9992,1.9992,122700000.0
2007-06-28 07:17:00,1.99885,1.99902,1.99877,1.99884,948599987.0
2007-06-28 07:18:00,1.99895,1.99901,1.99881,1.99896,758799988.0
2007-06-28 07:19:00,1.9992,1.9992,1.999,1.999,352300002.0
2007-06-28 07:20:00,1.9991,1.9991,1.99895,1.99895,217400005.0
2007-06-28 07:21:00,1.999,1.999,1.999,1.999,20299999.0
2007-06-28 07:22:00,1.999,1.999,1.999,1.999,40599998.0
2007-06-28 07:23:00,1.99887,1.9989,1.99874,1.9989,272099999.0
2007-06-28 07:24:00,1.99888,1.9989,1.99868,1.9987,673399998.0
2007-06-28 07:25:00,1.9991,1.9991,1.9991,1.9991,59000000.0
2007-06-28 07:26:00,1.9991,1.9991,1.999,1.999,116900000.0
2007-06-28 07:27:00,1.999,1.999,1.999,1.999,365099995.0
2007-06-28 07:28:00,1.999,1.999,1.999,1.999,116099995.0
2007-06-28 07:29:00,1.999,1.9991,1.999,1.999,301000000.0
2007-06-28 07:30:00,1.999,1.9991,1.999,1.999,174100003.0
2007-06-28 07:31:00,1.999,1.999,1.999,1.999,22700001.0
2007-06-28 07:32:00,1.999,1.999,1.999,1.999,248300001.0
2007-06-28 07:33:00,1.9991,1.9992,1.999,1.9991,305500005.0
2007-06-28 07:34:00,1.9992,1.9992,1.9991,1.9992,357000011.0
2007-06-28 07:35:00,1.9992,1.9993,1.9992,1.9993,209999998.0
2007-06-28 07:36:00,1.9993,1.9993,1.99925,1.99925,117899999.0
2007-06-28 07:37:00,1.9993,1.9993,1.9993,1.9993,11500000.0
2007-06-28 07:38:00,1.99897,1.99925,1.99897,1.99918,405400000.0
2007-06-28 07:39:00,1.99885,1.99903,1.99873,1.99873,159100000.0
2007-06-28 07:40:00,1.9993,1.9994,1.99925,1.9994,339200005.0
2007-06-28 07:41:00,1.9994,1.9995,1.9994,1.9995,93200000.0
2007-06-28 07:42:00,1.99945,1.9996,1.9994,1.9994,274300000.0
2007-06-28 07:43:00,1.9994,1.9994,1.9993,1.9993,89200000.0
2007-06-28 07:44:00,1.9994,1.9995,1.9993,1.9995,380500004.0
2007-06-28 07:45:00,1.9995,1.9995,1.9994,1.9995,263899996.0
2007-06-28 07:46:00,1.99945,1.9995,1.99945,1.9995,41600000.0
2007-06-28 07:47:00,1.9995,1.99965,1.9995,1.9996,731499992.0
2007-06-28 07:48:00,1.9996,1.9998,1.9996,1.9996,470300008.0
2007-06-28 07:49:00,1.99939,1.99971,1.99939,1.99971,511000000.0
2007-06-28 07:50:00,1.9997,1.9997,1.9996,1.9997,202200001.0
2007-06-28 07:51:00,1.99975,1.9998,1.99975,1.99975,35600000.0
2007-06-28 07:52:00,1.9998,1.9999,1.9998,1.9998,135999999.0
2007-06-28 07:53:00,1.9998,2.0001,1.9998,2.0001,384100001.0
2007-06-28 07:54:00,2.00005,2.00025,2.0,2.00025,586999998.0
2007-06-28 07:55:00,2.00025,2.0003,2.0,2.0002,690800002.0
2007-06-28 07:56:00,2.0002,2.0005,2.0002,2.0003,675799999.0
2007-06-28 07:57:00,2.0003,2.0004,2.0001,2.0004,577399991.0
2007-06-28 07:58:00,2.0004,2.00045,2.0003,2.0004,307200003.0
2007-06-28 07:59:00,2.00045,2.0005,2.0003,2.0004,531400007.0
2007-06-28 08:00:00,2.0004,2.001,2.0003,2.0008,1352999990.0
2007-06-28 08:01:00,2.0008,2.0009,2.00045,2.0005,1352999990.0
2007-06-28 08:02:00,2.0005,2.00055,2.0002,2.0002,2125299989.0
2007-06-28 08:03:00,2.0002,2.0004,2.00015,2.0004,756099998.0
2007-06-28 08:04:00,2.0004,2.0007,2.0004,2.0007,1197200002.0
2007-06-28 08:05:00,2.0007,2.00115,2.0007,2.0011,1009299996.0
2007-06-28 08:06:00,2.0011,2.0013,2.0007,2.0011,1349236005.0
2007-06-28 08:07:00,2.0011,2.0025,2.001,2.0024,1730700000.0
2007-06-28 08:08:00,2.0025,2.0026,2.0023,2.0024,1730700000.0
2007-06-28 08:09:00,2.003,2.0033,2.00265,2.0033,1730700000.0
2007-06-28 08:10:00,2.0033,2.0034,2.00305,2.0034,1201399994.0
2007-06-28 08:11:00,2.0034,2.0034,2.003,2.0031,1802400012.0
2007-06-28 08:12:00,2.0031,2.0032,2.0029,2.0029,1107199995.0
2007-06-28 08:13:00,2.0029,2.0031,2.0029,2.003,1454599995.0
2007-06-28 08:14:00,2.003,2.0032,2.00295,2.0032,906099990.0
2007-06-28 08:15:00,2.0032,2.0034,2.003,2.0031,1124500002.0
2007-06-28 08:16:00,2.0035,2.0041,2.0034,2.004,1124500002.0
2007-06-28 08:17:00,2.0038,2.0039,2.0029,2.0029,1124500002.0
2007-06-28 08:18:00,2.0029,2.0032,2.0028,2.0029,1124500002.0
2007-06-28 08:19:00,2.0029,2.00315,2.0028,2.0031,1921000009.0
2007-06-28 08:20:00,2.0031,2.0031,2.0027,2.0027,822600004.0
2007-06-28 08:21:00,2.0027,2.0027,2.00245,2.0026,1029400001.0
2007-06-28 08:22:00,2.0026,2.0038,2.0026,2.00335,1626799998.0
2007-06-28 08:23:00,2.0035,2.0038,2.0033,2.0037,1965200000.0
2007-06-28 08:24:00,2.0036,2.0042,2.0034,2.0041,1965200000.0
2007-06-28 08:25:00,2.0038,2.0039,2.00335,2.0034,1965200000.0
2007-06-28 08:26:00,2.0034,2.0034,2.003,2.0031,1223299996.0
2007-06-28 08:27:00,2.0031,2.0033,2.0031,2.0031,1344100005.0
2007-06-28 08:28:00,2.0032,2.0033,2.0029,2.003,1374500007.0
2007-06-28 08:29:00,2.003,2.0033,2.0028,2.0032,966099996.0
2007-06-28 08:30:00,2.0032,2.0033,2.003,2.0031,1044900004.0
2007-06-28 08:31:00,2.0031,2.0031,2.003,2.0031,396799999.0
2007-06-28 08:32:00,2.00305,2.0032,2.003,2.00305,348599999.0
2007-06-28 08:33:00,2.00305,2.0031,2.00295,2.00305,404599998.0
2007-06-28 08:34:00,2.00305,2.0034,2.003,2.0032,798399997.0
2007-06-28 08:35:00,2.0032,2.0033,2.003,2.0032,783400002.0
2007-06-28 08:36:00,2.0032,2.0033,2.0029,2.003,717199992.0
2007-06-28 08:37:00,2.003,2.003,2.0027,2.0028,1785700011.0
2007-06-28 08:38:00,2.0028,2.003,2.0028,2.0028,1468100017.0
2007-06-28 08:39:00,2.0028,2.0028,2.0022,2.0023,1105200002.0
2007-06-28 08:40:00,2.0023,2.0026,2.0023,2.0023,2007400000.0
2007-06-28 08:41:00,2.0023,2.0024,2.00205,2.0023,1323400003.0
2007-06-28 08:42:00,2.0023,2.0025,2.0023,2.0025,815900005.0
2007-06-28 08:43:00,2.0025,2.0028,2.0024,2.00275,1184400005.0
2007-06-28 08:44:00,2.00275,2.003,2.0026,2.00265,1819900003.0
2007-06-28 08:45:00,2.0027,2.0027,2.00225,2.0026,1785699992.0
2007-06-28 08:46:00,2.0026,2.003,2.0026,2.003,1168900002.0
2007-06-28 08:47:00,2.003,2.003,2.003,2.003,223100000.0
2007-06-28 08:48:00,2.003,2.003,2.0029,2.003,516600000.0
2007-06-28 08:49:00,2.003,2.003,2.00265,2.0028,1478799999.0
2007-06-28 08:50:00,2.0028,2.0029,2.0026,2.0029,1079400002.0
2007-06-28 08:51:00,2.0029,2.0029,2.0026,2.0028,529099997.0
2007-06-28 08:52:00,2.0028,2.0029,2.00265,2.0029,671699996.0
2007-06-28 08:53:00,2.0029,2.0031,2.0029,2.003,281200005.0
2007-06-28 08:54:00,2.0031,2.0031,2.0029,2.0029,668299999.0
2007-06-28 08:55:00,2.0029,2.0029,2.0029,2.0029,547400000.0
2007-06-28 08:56:00,2.0028,2.003,2.0026,2.0028,879699997.0
2007-06-28 08:57:00,2.0028,2.0029,2.0027,2.0029,879699997.0
2007-06-28 08:58:00,2.0029,2.0031,2.0029,2.003,367199999.0
2007-06-28 08:59:00,2.003,2.003,2.00285,2.0029,230199998.0
2007-06-28 09:00:00,2.0029,2.003,2.0028,2.0029,662899994.0
2007-06-28 09:01:00,2.0029,2.0029,2.00275,2.0029,1213100001.0
2007-06-28 09:02:00,2.0029,2.003,2.0026,2.0026,1310699994.0
2007-06-28 09:03:00,2.0026,2.0026,2.0023,2.0024,1473399999.0
2007-06-28 09:04:00,2.0024,2.00265,2.0024,2.00265,1678200001.0
2007-06-28 09:05:00,2.0027,2.0028,2.00245,2.00255,2104100009.0
2007-06-28 09:06:00,2.0028,2.0028,2.0022,2.0022,1795599998.0
2007-06-28 09:07:00,2.00225,2.00225,2.00205,2.00205,1795599998.0
2007-06-28 09:08:00,2.00205,2.0021,2.0015,2.0017,1720900000.0
2007-06-28 09:09:00,2.0017,2.002,2.0016,2.0019,1309499999.0
2007-06-28 09:10:00,2.0019,2.0021,2.00185,2.0021,1062499992.0
2007-06-28 09:11:00,2.0021,2.0022,2.00205,2.0021,552500009.0
2007-06-28 09:12:00,2.0021,2.0021,2.0018,2.0018,585699999.0
2007-06-28 09:13:00,2.0018,2.002,2.0018,2.0018,1465399988.0
2007-06-28 09:14:00,2.0017,2.0017,2.0011,2.0011,2094399988.0
2007-06-28 09:15:00,2.00095,2.0013,2.0009,2.0012,2094399988.0
2007-06-28 09:16:00,2.0012,2.0015,2.0011,2.0014,2110899992.0
2007-06-28 09:17:00,2.00135,2.0015,2.00135,2.0014,1490800004.0
2007-06-28 09:18:00,2.0014,2.0015,2.00135,2.0014,589300001.0
2007-06-28 09:19:00,2.0014,2.0015,2.00125,2.0014,881700001.0
2007-06-28 09:20:00,2.0014,2.0016,2.00135,2.00145,1850100002.0
2007-06-28 09:21:00,2.00145,2.00165,2.00145,2.0016,1481199996.0
2007-06-28 09:22:00,2.00155,2.0017,2.0015,2.0016,1129199998.0
2007-06-28 09:23:00,2.0015,2.0016,2.001,2.001,2028499997.0
2007-06-28 09:24:00,2.0011,2.0013,2.00095,2.0012,2028499997.0
2007-06-28 09:25:00,2.0013,2.0013,2.0011,2.0013,1176700006.0
2007-06-28 09:26:00,2.0013,2.0016,2.0013,2.0016,1577400002.0
2007-06-28 09:27:00,2.0016,2.0016,2.0012,2.0012,1774399991.0
2007-06-28 09:28:00,2.0009,2.0012,2.0008,2.0009,1774399991.0
2007-06-28 09:29:00,2.00095,2.0013,2.00085,2.0013,1392000002.0
2007-06-28 09:30:00,2.0013,2.0014,2.00115,2.0013,1582299992.0
2007-06-28 09:31:00,2.0013,2.0016,2.0012,2.0015,1653400008.0
2007-06-28 09:32:00,2.0012,2.0015,2.0012,2.0014,1571499991.0
2007-06-28 09:33:00,2.0017,2.0018,2.0015,2.0018,1571499991.0
2007-06-28 09:34:00,2.0018,2.0022,2.0018,2.0022,1642200007.0
2007-06-28 09:35:00,2.0022,2.0026,2.00215,2.0025,1873399995.0
2007-06-28 09:36:00,2.0026,2.0027,2.00245,2.0025,1024400001.0
2007-06-28 09:37:00,2.00245,2.0027,2.00235,2.0027,1429799992.0
2007-06-28 09:38:00,2.0027,2.0027,2.00245,2.0026,796100003.0
2007-06-28 09:39:00,2.00255,2.0026,2.0025,2.00255,786900006.0
2007-06-28 09:40:00,2.00255,2.0026,2.0022,2.0022,1228199990.0
2007-06-28 09:41:00,2.0022,2.0022,2.0018,2.0018,1590700004.0
2007-06-28 09:42:00,2.0017,2.0018,2.00165,2.0018,1590700004.0
2007-06-28 09:43:00,2.0018,2.0019,2.0017,2.0018,1044399999.0
2007-06-28 09:44:00,2.0018,2.0019,2.0018,2.0019,360399999.0
2007-06-28 09:45:00,2.00185,2.0019,2.0016,2.0016,719200005.0
2007-06-28 09:46:00,2.0016,2.0017,2.0015,2.0016,1015999999.0
2007-06-28 09:47:00,2.00155,2.00165,2.00155,2.00165,659899998.0
2007-06-28 09:48:00,2.0016,2.0017,2.0016,2.00165,242699999.0
2007-06-28 09:49:00,2.0017,2.0017,2.00145,2.00145,669499999.0
2007-06-28 09:50:00,2.0015,2.0017,2.00145,2.0016,1370099988.0
2007-06-28 09:51:00,2.0016,2.0019,2.0016,2.0018,889799999.0
2007-06-28 09:52:00,2.0018,2.0019,2.00175,2.0018,593400002.0
2007-06-28 09:53:00,2.00175,2.0018,2.00165,2.0017,1031100000.0
2007-06-28 09:54:00,2.0017,2.0019,2.0017,2.0019,645400004.0
2007-06-28 09:55:00,2.0019,2.0024,2.00185,2.0023,927600007.0
2007-06-28 09:56:00,2.0023,2.0025,2.0022,2.0024,1466100005.0
2007-06-28 09:57:00,2.0024,2.0027,2.002,2.0022,1909599993.0
2007-06-28 09:58:00,2.0022,2.0023,2.0017,2.00185,1568599976.0
2007-06-28 09:59:00,2.0019,2.002,2.0017,2.0018,1493900009.0
2007-06-28 10:00:00,2.0017,2.0018,2.0015,2.0015,1577699991.0
2007-06-28 10:01:00,2.00145,2.0016,2.00135,2.0016,1103800004.0
2007-06-28 10:02:00,2.0016,2.0017,2.00155,2.0016,835999992.0
2007-06-28 10:03:00,2.0016,2.0018,2.0016,2.0017,543899991.0
2007-06-28 10:04:00,2.0017,2.0018,2.0016,2.0018,922799985.0
2007-06-28 10:05:00,2.0018,2.002,2.0016,2.00165,1383399994.0
2007-06-28 10:06:00,2.00165,2.0018,2.0016,2.0018,893599998.0
2007-06-28 10:07:00,2.0018,2.0019,2.0017,2.0018,546099998.0
2007-06-28 10:08:00,2.0018,2.0019,2.00155,2.0018,1081699996.0
2007-06-28 10:09:00,2.0019,2.0021,2.0018,2.0021,1989399986.0
2007-06-28 10:10:00,2.0021,2.0022,2.002,2.0021,1266400004.0
2007-06-28 10:11:00,2.0021,2.0022,2.0021,2.0022,480899988.0
2007-06-28 10:12:00,2.0022,2.0022,2.0022,2.0022,513699997.0
2007-06-28 10:13:00,2.0022,2.0024,2.0021,2.00225,1536999993.0
2007-06-28 10:14:00,2.00225,2.0023,2.0022,2.0022,681399995.0
2007-06-28 10:15:00,2.0022,2.0023,2.0021,2.0022,791500000.0
2007-06-28 10:16:00,2.0022,2.0022,2.0021,2.0021,485499997.0
2007-06-28 10:17:00,2.0021,2.0023,2.0021,2.0022,1054200000.0
2007-06-28 10:18:00,2.0022,2.0023,2.00215,2.0022,1759899993.0
2007-06-28 10:19:00,2.0023,2.0023,2.00205,2.00205,1402900002.0
2007-06-28 10:20:00,2.0021,2.0022,2.0021,2.0022,799899998.0
2007-06-28 10:21:00,2.0022,2.0023,2.00205,2.00225,1042700000.0
2007-06-28 10:22:00,2.0023,2.00235,2.00225,2.00235,234999997.0
2007-06-28 10:23:00,2.00235,2.00235,2.00225,2.0023,661599999.0
2007-06-28 10:24:00,2.0023,2.0023,2.00225,2.00225,176100000.0
2007-06-28 10:25:00,2.00225,2.0026,2.00225,2.0025,1137100012.0
2007-06-28 10:26:00,2.0025,2.0025,2.0022,2.0023,836100005.0
2007-06-28 10:27:00,2.0023,2.0023,2.00175,2.002,876200000.0
2007-06-28 10:28:00,2.00195,2.002,2.0019,2.0019,294100005.0
2007-06-28 10:29:00,2.0019,2.002,2.0019,2.00195,522600000.0
2007-06-28 10:30:00,2.002,2.0022,2.002,2.00215,820200002.0
2007-06-28 10:31:00,2.00215,2.0022,2.002,2.0021,1104699997.0
2007-06-28 10:32:00,2.0021,2.0021,2.00195,2.002,695400002.0
2007-06-28 10:33:00,2.002,2.002,2.00195,2.00195,314900000.0
2007-06-28 10:34:00,2.002,2.0021,2.0018,2.00185,1024400003.0
2007-06-28 10:35:00,2.00185,2.002,2.0018,2.0018,1161000003.0
2007-06-28 10:36:00,2.0019,2.0021,2.0018,2.002,808999995.0
2007-06-28 10:37:00,2.00205,2.0022,2.002,2.0022,808999995.0
2007-06-28 10:38:00,2.0022,2.0022,2.00205,2.0021,680999999.0
2007-06-28 10:39:00,2.0022,2.0022,2.0021,2.0022,1252500008.0
2007-06-28 10:40:00,2.0022,2.0024,2.0021,2.0023,1715299996.0
2007-06-28 10:41:00,2.00235,2.0024,2.00205,2.0022,1732500012.0
2007-06-28 10:42:00,2.0023,2.0023,2.00225,2.0023,307800001.0
2007-06-28 10:43:00,2.0024,2.0024,2.0022,2.0022,1257300005.0
2007-06-28 10:44:00,2.0022,2.0022,2.0021,2.0021,1092499998.0
2007-06-28 10:45:00,2.0021,2.0021,2.00175,2.00175,1080800001.0
2007-06-28 10:46:00,2.00175,2.002,2.00175,2.002,263075000.0
2007-06-28 10:47:00,2.002,2.0021,2.0019,2.002,1987575004.0
2007-06-28 10:48:00,2.002,2.0021,2.0019,2.002,805300002.0
2007-06-28 10:49:00,2.002,2.0021,2.0014,2.0015,2095700009.0
2007-06-28 10:50:00,2.0014,2.0015,2.001,2.0011,1198100016.0
2007-06-28 10:51:00,2.0012,2.0012,2.0005,2.0008,1198100016.0
2007-06-28 10:52:00,2.0009,2.001,2.0005,2.0006,1198100016.0
2007-06-28 10:53:00,2.00065,2.0011,2.0006,2.0011,1198100016.0
2007-06-28 10:54:00,2.0011,2.0013,2.001,2.0013,1182300006.0
2007-06-28 10:55:00,2.0012,2.0012,2.0008,2.001,1358399999.0
2007-06-28 10:56:00,2.0008,2.001,2.0008,2.001,361000002.0
2007-06-28 10:57:00,2.0011,2.0011,2.001,2.0011,361000002.0
2007-06-28 10:58:00,2.0011,2.0013,2.00095,2.0012,1503199990.0
2007-06-28 10:59:00,2.0012,2.0013,2.0012,2.0013,610299997.0
2007-06-28 11:00:00,2.0013,2.0013,2.00115,2.0013,740099998.0
2007-06-28 11:01:00,2.0013,2.0013,2.0012,2.0012,400100000.0
2007-06-28 11:02:00,2.0012,2.0013,2.0011,2.00115,820499990.0
2007-06-28 11:03:00,2.0011,2.0012,2.0009,2.00095,592400000.0
2007-06-28 11:04:00,2.00095,2.0011,2.00095,2.0011,511600004.0
2007-06-28 11:05:00,2.0011,2.0011,2.0,2.0005,1752900006.0
2007-06-28 11:06:00,2.0005,2.0007,2.0004,2.00055,1752900006.0
2007-06-28 11:07:00,2.0005,2.0005,1.9997,2.0001,1703199999.0
2007-06-28 11:08:00,2.0,2.0002,1.9998,2.0,1703199999.0
2007-06-28 11:09:00,2.0002,2.0003,2.0002,2.0002,1703199999.0
2007-06-28 11:10:00,2.0002,2.0004,2.00015,2.0003,1654199991.0
2007-06-28 11:11:00,2.0003,2.0003,2.00015,2.0002,1676800020.0
2007-06-28 11:12:00,2.0002,2.0003,2.00005,2.0003,1444400007.0
2007-06-28 11:13:00,2.0003,2.0003,2.00015,2.0002,755699993.0
2007-06-28 11:14:00,2.0002,2.0002,1.9998,1.99995,1999800015.0
2007-06-28 11:15:00,1.9999,2.0001,1.9998,2.0,1954000000.0
2007-06-28 11:16:00,1.9999,2.0004,1.9999,2.0003,1954000000.0
2007-06-28 11:17:00,2.0002,2.0004,2.0002,2.0004,1954000000.0
2007-06-28 11:18:00,2.0004,2.0006,2.00035,2.00035,1775900003.0
2007-06-28 11:19:00,2.0004,2.0006,2.00035,2.0006,1080899994.0
2007-06-28 11:20:00,2.0006,2.0006,2.0004,2.0005,1761800015.0
2007-06-28 11:21:00,2.0004,2.0005,2.0003,2.0004,810600011.0
2007-06-28 11:22:00,2.0004,2.0005,2.0004,2.0004,607600000.0
2007-06-28 11:23:00,2.0004,2.0009,2.0004,2.0009,727699997.0
2007-06-28 11:24:00,2.00085,2.0009,2.0007,2.0008,636800002.0
2007-06-28 11:25:00,2.0008,2.0011,2.00065,2.0011,957300000.0
2007-06-28 11:26:00,2.0011,2.0013,2.0009,2.0011,2116900012.0
2007-06-28 11:27:00,2.0011,2.0013,2.0009,2.0013,1382699987.0
2007-06-28 11:28:00,2.0013,2.0014,2.0012,2.0014,779199995.0
2007-06-28 11:29:00,2.0013,2.0014,2.0012,2.0013,1712900017.0
2007-06-28 11:30:00,2.0015,2.0015,2.00135,2.0014,1712900017.0
2007-06-28 11:31:00,2.0014,2.0014,2.00125,2.00135,1456100014.0
2007-06-28 11:32:00,2.00135,2.00135,2.00115,2.0012,583799996.0
2007-06-28 11:33:00,2.0012,2.0013,2.0012,2.00125,339899999.0
2007-06-28 11:34:00,2.00125,2.0016,2.00125,2.00155,953100004.0
2007-06-28 11:35:00,2.0016,2.0018,2.00145,2.0017,869199998.0
2007-06-28 11:36:00,2.0017,2.0019,2.0017,2.0017,677100003.0
2007-06-28 11:37:00,2.0017,2.0018,2.0015,2.0016,737999995.0
2007-06-28 11:38:00,2.0015,2.0017,2.0014,2.0016,1070100004.0
2007-06-28 11:39:00,2.00175,2.0018,2.0016,2.0018,1070100004.0
2007-06-28 11:40:00,2.0018,2.002,2.0016,2.0018,1943499989.0
2007-06-28 11:41:00,2.00185,2.0019,2.0016,2.0018,1696400009.0
2007-06-28 11:42:00,2.0018,2.0019,2.00165,2.00165,275720000.0
2007-06-28 11:43:00,2.00175,2.0019,2.00165,2.00175,1489499993.0
2007-06-28 11:44:00,2.00175,2.0022,2.00175,2.0021,2019390000.0
2007-06-28 11:45:00,2.0021,2.0021,2.00185,2.002,646399996.0
2007-06-28 11:46:00,2.002,2.002,2.0018,2.0019,1293700008.0
2007-06-28 11:47:00,2.0019,2.002,2.0019,2.00195,200600004.0
2007-06-28 11:48:00,2.00195,2.002,2.0019,2.00195,298500002.0
2007-06-28 11:49:00,2.002,2.002,2.0018,2.0018,1411600001.0
2007-06-28 11:50:00,2.0017,2.0017,2.0016,2.0016,1286199996.0
2007-06-28 11:51:00,2.00165,2.0018,2.00165,2.00175,1286199996.0
2007-06-28 11:52:00,2.0017,2.0017,2.0015,2.0017,1142299995.0
2007-06-28 11:53:00,2.0018,2.002,2.0018,2.0019,1142299995.0
2007-06-28 11:54:00,2.0019,2.002,2.00185,2.00195,915100004.0
2007-06-28 11:55:00,2.0019,2.00195,2.0014,2.0016,1709099998.0
2007-06-28 11:56:00,2.0016,2.0017,2.0016,2.0017,638999999.0
2007-06-28 11:57:00,2.0017,2.0017,2.00165,2.00165,105900000.0
2007-06-28 11:58:00,2.0017,2.0017,2.0015,2.0016,656600000.0
2007-06-28 11:59:00,2.0016,2.0017,2.0016,2.0017,134000000.0
2007-06-28 12:00:00,2.0017,2.0018,2.0017,2.0018,81600000.0
2007-06-28 12:01:00,2.0018,2.0019,2.00175,2.0018,1335299996.0
2007-06-28 12:02:00,2.0018,2.0018,2.00175,2.0018,469800000.0
2007-06-28 12:03:00,2.0018,2.0019,2.00175,2.0018,979599994.0
2007-06-28 12:04:00,2.0018,2.002,2.0018,2.002,519200002.0
2007-06-28 12:05:00,2.0019,2.0019,2.0018,2.0019,696900001.0
2007-06-28 12:06:00,2.002,2.002,2.0018,2.0018,696900001.0
2007-06-28 12:07:00,2.0018,2.0019,2.00145,2.00145,1035700004.0
2007-06-28 12:08:00,2.00145,2.0015,2.0013,2.0014,1644400015.0
2007-06-28 12:09:00,2.00135,2.0015,2.00135,2.0015,994100004.0
2007-06-28 12:10:00,2.0015,2.0015,2.00135,2.0014,491799998.0
2007-06-28 12:11:00,2.0015,2.0017,2.0014,2.00145,1767599996.0
2007-06-28 12:12:00,2.00145,2.0017,2.0014,2.0017,857100007.0
2007-06-28 12:13:00,2.0016,2.0018,2.0015,2.0016,1512899997.0
2007-06-28 12:14:00,2.0016,2.0018,2.0014,2.0018,1714900002.0
2007-06-28 12:15:00,2.0018,2.0018,2.0015,2.0016,1605499986.0
2007-06-28 12:16:00,2.0016,2.0017,2.0014,2.0015,1010600005.0
2007-06-28 12:17:00,2.0015,2.0016,2.00145,2.0015,1010600005.0
2007-06-28 12:18:00,2.0015,2.0016,2.00145,2.0015,1217700011.0
2007-06-28 12:19:00,2.0015,2.0017,2.0015,2.0016,1873700005.0
2007-06-28 12:20:00,2.0016,2.0016,2.0015,2.0015,553299998.0
2007-06-28 12:21:00,2.0013,2.0018,2.0013,2.0017,1024800000.0
2007-06-28 12:22:00,2.00175,2.0019,2.0017,2.00175,1024800000.0
2007-06-28 12:23:00,2.0017,2.0019,2.00155,2.0018,1366899999.0
2007-06-28 12:24:00,2.0018,2.0019,2.00175,2.00175,1011400001.0
2007-06-28 12:25:00,2.00175,2.0018,2.0017,2.0017,1319399999.0
2007-06-28 12:26:00,2.0017,2.0017,2.0016,2.0017,1253400028.0
2007-06-28 12:27:00,2.0017,2.0017,2.0016,2.0016,647199999.0
2007-06-28 12:28:00,2.0016,2.0016,2.00155,2.00155,160100000.0
2007-06-28 12:29:00,2.0016,2.00175,2.00155,2.00175,520700004.0
2007-06-28 12:30:00,2.0018,2.0018,2.00165,2.0017,129400001.0
2007-06-28 12:31:00,2.0017,2.0017,2.00165,2.0017,345699996.0
2007-06-28 12:32:00,2.00165,2.0017,2.00165,2.0017,18400000.0
2007-06-28 12:33:00,2.0017,2.0017,2.00165,2.0017,141999999.0
2007-06-28 12:34:00,2.0017,2.0017,2.0012,2.0013,1451000006.0
2007-06-28 12:35:00,2.0013,2.0015,2.0012,2.0014,1350499997.0
2007-06-28 12:36:00,2.0012,2.0012,2.0008,2.001,1625299984.0
2007-06-28 12:37:00,2.00115,2.0012,2.0009,2.0009,1625299984.0
2007-06-28 12:38:00,2.0009,2.0011,2.0007,2.0007,1110000006.0
2007-06-28 12:39:00,2.0007,2.0012,2.00065,2.001,1550499998.0
2007-06-28 12:40:00,2.0009,2.0011,2.0009,2.001,525600000.0
2007-06-28 12:41:00,2.0011,2.0012,2.00095,2.001,525600000.0
2007-06-28 12:42:00,2.00095,2.0011,2.00085,2.0011,839300005.0
2007-06-28 12:43:00,2.001,2.0012,2.0009,2.0012,774899999.0
2007-06-28 12:44:00,2.00125,2.0013,2.00125,2.0013,774899999.0
2007-06-28 12:45:00,2.0013,2.0015,2.00125,2.0015,1421399994.0
2007-06-28 12:46:00,2.0014,2.0015,2.00135,2.0014,860200005.0
2007-06-28 12:47:00,2.0014,2.0016,2.0014,2.0016,974100001.0
2007-06-28 12:48:00,2.0016,2.0016,2.0015,2.0016,140000001.0
2007-06-28 12:49:00,2.00155,2.0016,2.0015,2.0016,82390000.0
2007-06-28 12:50:00,2.0016,2.0018,2.0016,2.00175,784699999.0
2007-06-28 12:51:00,2.00175,2.0019,2.00165,2.0019,952399998.0
2007-06-28 12:52:00,2.0018,2.0018,2.0017,2.0017,555899994.0
2007-06-28 12:53:00,2.00165,2.0017,2.00145,2.0015,2091299991.0
2007-06-28 12:54:00,2.0015,2.0015,2.00145,2.0015,484600003.0
2007-06-28 12:55:00,2.0015,2.0016,2.00145,2.00145,1386800010.0
2007-06-28 12:56:00,2.0015,2.0016,2.0014,2.0015,1223000015.0
2007-06-28 12:57:00,2.00145,2.0018,2.00145,2.0018,658400000.0
2007-06-28 12:58:00,2.0018,2.0018,2.0017,2.0017,572399982.0
2007-06-28 12:59:00,2.0017,2.0022,2.0016,2.002,2105400000.0
2007-06-28 13:00:00,2.0026,2.0028,2.0022,2.00225,2105400000.0
2007-06-28 13:01:00,2.0023,2.0024,2.0021,2.0022,775599998.0
2007-06-28 13:02:00,2.002,2.0023,2.002,2.0022,1517600010.0
2007-06-28 13:03:00,2.0024,2.0026,2.00225,2.0026,1517600010.0
2007-06-28 13:04:00,2.0026,2.0028,2.00245,2.0025,1380200000.0
2007-06-28 13:05:00,2.0025,2.0027,2.0023,2.00235,1077900001.0
2007-06-28 13:06:00,2.00235,2.0025,2.00235,2.00235,1005600006.0
2007-06-28 13:07:00,2.00235,2.0024,2.00225,2.00225,676100002.0
2007-06-28 13:08:00,2.00225,2.0023,2.00185,2.0019,1638000005.0
2007-06-28 13:09:00,2.0019,2.00195,2.00185,2.00185,1341799989.0
2007-06-28 13:10:00,2.00185,2.002,2.00185,2.002,882800002.0
2007-06-28 13:11:00,2.002,2.002,2.0015,2.0015,1754400002.0
2007-06-28 13:12:00,2.0015,2.0016,2.0015,2.0016,1298500004.0
2007-06-28 13:13:00,2.0016,2.0016,2.0016,2.0016,129000000.0
2007-06-28 13:14:00,2.0016,2.0016,2.0015,2.0015,647200001.0
2007-06-28 13:15:00,2.0014,2.0015,2.0013,2.0014,355799998.0
2007-06-28 13:16:00,2.0014,2.0015,2.0013,2.0014,1667840007.0
2007-06-28 13:17:00,2.0015,2.0015,2.0014,2.0014,1620500007.0
2007-06-28 13:18:00,2.0014,2.0015,2.0014,2.0014,746400003.0
2007-06-28 13:19:00,2.0014,2.0015,2.0014,2.0015,543299996.0
2007-06-28 13:20:00,2.0015,2.0016,2.00135,2.0016,1772199992.0
2007-06-28 13:21:00,2.00155,2.0017,2.00145,2.0016,1778999997.0
2007-06-28 13:22:00,2.00155,2.0016,2.00145,2.00155,384499997.0
2007-06-28 13:23:00,2.0016,2.0016,2.0015,2.0016,646500003.0
2007-06-28 13:24:00,2.0016,2.0017,2.0016,2.00165,1056400004.0
2007-06-28 13:25:00,2.0016,2.0019,2.0016,2.0017,1248200002.0
2007-06-28 13:26:00,2.0017,2.0018,2.0017,2.0018,2032900008.0
2007-06-28 13:27:00,2.0018,2.002,2.0017,2.002,2074999998.0
2007-06-28 13:28:00,2.002,2.0023,2.002,2.0023,1356299995.0
2007-06-28 13:29:00,2.0023,2.0023,2.0021,2.0021,1499700000.0
2007-06-28 13:30:00,2.0021,2.0022,2.002,2.00205,1371999997.0
2007-06-28 13:31:00,2.0021,2.0021,2.00185,2.0021,1071599999.0
2007-06-28 13:32:00,2.0021,2.0023,2.0021,2.0023,1456600001.0
2007-06-28 13:33:00,2.0023,2.0024,2.0023,2.0023,554300002.0
2007-06-28 13:34:00,2.0024,2.0024,2.002,2.002,1631500001.0
2007-06-28 13:35:00,2.002,2.002,2.0019,2.002,1183300003.0
2007-06-28 13:36:00,2.002,2.0021,2.002,2.002,166900001.0
2007-06-28 13:37:00,2.002,2.0021,2.002,2.0021,1096100007.0
2007-06-28 13:38:00,2.002,2.0024,2.002,2.0023,1587099990.0
2007-06-28 13:39:00,2.0022,2.0023,2.0022,2.0023,1587099990.0
2007-06-28 13:40:00,2.0024,2.0025,2.00225,2.0024,1587099990.0
2007-06-28 13:41:00,2.0022,2.0022,2.0021,2.0021,1086999989.0
2007-06-28 13:42:00,2.0023,2.0023,2.0022,2.0022,1086999989.0
2007-06-28 13:43:00,2.0022,2.0022,2.002,2.0022,1465799994.0
2007-06-28 13:44:00,2.00225,2.0024,2.00215,2.00235,1465799994.0
2007-06-28 13:45:00,2.00235,2.0025,2.00235,2.0024,521199999.0
2007-06-28 13:46:00,2.0024,2.00245,2.00215,2.0022,1975899994.0
2007-06-28 13:47:00,2.0022,2.0022,2.00215,2.0022,702499999.0
2007-06-28 13:48:00,2.0022,2.0022,2.0022,2.0022,62600000.0
2007-06-28 13:49:00,2.0022,2.0023,2.00215,2.0022,227999999.0
2007-06-28 13:50:00,2.0022,2.0022,2.00215,2.00215,33399999.0
2007-06-28 13:51:00,2.0022,2.0022,2.00195,2.00195,1596100008.0
2007-06-28 13:52:00,2.002,2.002,2.0018,2.0018,1038500005.0
2007-06-28 13:53:00,2.0019,2.0019,2.0019,2.0019,47200000.0
2007-06-28 13:54:00,2.0019,2.0019,2.0019,2.0019,95800000.0
2007-06-28 13:55:00,2.0019,2.0021,2.0019,2.0021,436800004.0
2007-06-28 13:56:00,2.00205,2.0025,2.002,2.0024,1191599989.0
2007-06-28 13:57:00,2.0024,2.0026,2.0021,2.0022,2140500004.0
2007-06-28 13:58:00,2.0022,2.0023,2.0021,2.0022,548400006.0
2007-06-28 13:59:00,2.0021,2.0023,2.0021,2.00215,2131400009.0
2007-06-28 14:00:00,2.00215,2.0025,2.00215,2.0024,1479200011.0
2007-06-28 14:01:00,2.00235,2.0025,2.0022,2.0024,2051600011.0
2007-06-28 14:02:00,2.0024,2.0025,2.0024,2.0024,73800000.0
2007-06-28 14:03:00,2.0024,2.0024,2.0022,2.0023,460099996.0
2007-06-28 14:04:00,2.0023,2.0025,2.00225,2.0024,682299997.0
2007-06-28 14:05:00,2.0023,2.0023,2.0022,2.0023,488199999.0
2007-06-28 14:06:00,2.0023,2.0024,2.00215,2.0023,1394199994.0
2007-06-28 14:07:00,2.0023,2.0027,2.0023,2.0027,1227599998.0
2007-06-28 14:08:00,2.00265,2.0028,2.00265,2.0028,1156000006.0
2007-06-28 14:09:00,2.0028,2.0028,2.0028,2.0028,183100000.0
2007-06-28 14:10:00,2.0028,2.0028,2.0026,2.0027,898999988.0
2007-06-28 14:11:00,2.0027,2.0028,2.0027,2.0027,795500002.0
2007-06-28 14:12:00,2.0027,2.0029,2.00265,2.0029,532200002.0
2007-06-28 14:13:00,2.0028,2.0033,2.0028,2.0033,1881099992.0
2007-06-28 14:14:00,2.0034,2.0035,2.0033,2.0035,1881099992.0
2007-06-28 14:15:00,2.0036,2.0036,2.0033,2.0034,1881099992.0
2007-06-28 14:16:00,2.0033,2.0033,2.0029,2.0031,1881099992.0
2007-06-28 14:17:00,2.0032,2.0033,2.0028,2.0028,1881099992.0
2007-06-28 14:18:00,2.0029,2.0032,2.0029,2.003,1881099992.0
2007-06-28 14:19:00,2.00305,2.0033,2.0028,2.0029,1881099992.0
2007-06-28 14:20:00,2.0029,2.0034,2.00285,2.00285,1412099997.0
2007-06-28 14:21:00,2.0028,2.003,2.0026,2.0029,746099999.0
2007-06-28 14:22:00,2.003,2.0032,2.003,2.0031,746099999.0
2007-06-28 14:23:00,2.0031,2.0031,2.0025,2.00265,2120099994.0
2007-06-28 14:24:00,2.0025,2.0029,2.0025,2.0027,2110599999.0
2007-06-28 14:25:00,2.0028,2.003,2.00275,2.00275,2110599999.0
2007-06-28 14:26:00,2.0028,2.0029,2.00275,2.0029,1181999997.0
2007-06-28 14:27:00,2.00285,2.003,2.00285,2.003,1496900007.0
2007-06-28 14:28:00,2.003,2.0032,2.00295,2.0032,2093099995.0
2007-06-28 14:29:00,2.0031,2.0033,2.0027,2.0033,1330999985.0
2007-06-28 14:30:00,2.0035,2.0035,2.0026,2.003,1869900010.0
2007-06-28 14:31:00,2.0031,2.0031,2.00295,2.0031,1869900010.0
2007-06-28 14:32:00,2.003,2.0031,2.0027,2.0027,1332799995.0
2007-06-28 14:33:00,2.0029,2.003,2.0027,2.0027,1332799995.0
2007-06-28 14:34:00,2.0027,2.0028,2.00255,2.0027,1341700005.0
2007-06-28 14:35:00,2.0028,2.0031,2.00255,2.003,1717700009.0
2007-06-28 14:36:00,2.003,2.0032,2.003,2.00305,1738599998.0
2007-06-28 14:37:00,2.0027,2.0029,2.0027,2.0028,1728400006.0
2007-06-28 14:38:00,2.0027,2.0027,2.0021,2.0023,1728400006.0
2007-06-28 14:39:00,2.0024,2.0026,2.0023,2.0023,1728400006.0
2007-06-28 14:40:00,2.0022,2.0026,2.002,2.0025,1728400006.0
2007-06-28 14:41:00,2.0026,2.0028,2.0025,2.0025,1728400006.0
2007-06-28 14:42:00,2.0024,2.0025,2.0022,2.0024,1308800002.0
2007-06-28 14:43:00,2.00245,2.0025,2.00225,2.00235,1308800002.0
2007-06-28 14:44:00,2.00235,2.00235,2.00215,2.0022,1498700007.0
2007-06-28 14:45:00,2.0022,2.0023,2.002,2.0021,525399998.0
2007-06-28 14:47:00,2.00215,2.0023,2.0021,2.0022,1484000001.0
2007-06-28 14:48:00,2.002,2.002,2.002,2.002,844599997.0
2007-06-28 14:49:00,2.00215,2.00225,2.0021,2.0022,844599997.0
2007-06-28 14:50:00,2.002,2.0024,2.002,2.0023,953700000.0
2007-06-28 14:51:00,2.0025,2.0025,2.0022,2.0022,953700000.0
2007-06-28 14:52:00,2.0022,2.0022,2.00185,2.0021,1961000005.0
2007-06-28 14:53:00,2.00205,2.00205,2.0019,2.002,1017400011.0
2007-06-28 14:54:00,2.002,2.0023,2.0018,2.0023,2105600020.0
2007-06-28 14:55:00,2.002,2.0021,2.0019,2.002,1730000015.0
2007-06-28 14:56:00,2.0019,2.0021,2.0019,2.0021,1730000015.0
2007-06-28 14:57:00,2.002,2.0023,2.0019,2.0023,1730000015.0
2007-06-28 14:58:00,2.0023,2.0024,2.00215,2.00215,1730000015.0
2007-06-28 14:59:00,2.002,2.0021,2.002,2.0021,1923800001.0
2007-06-28 15:00:00,2.0022,2.00235,2.0022,2.0023,1923800001.0
2007-06-28 15:01:00,2.0023,2.0024,2.0023,2.0023,1526099996.0
2007-06-28 15:02:00,2.0023,2.0023,2.00225,2.0023,1954000000.0
2007-06-28 15:03:00,2.0023,2.00235,2.00225,2.0023,1076899991.0
2007-06-28 15:04:00,2.0023,2.0023,2.0022,2.0022,656700012.0
2007-06-28 15:05:00,2.0023,2.0023,2.0022,2.0022,260300000.0
2007-06-28 15:06:00,2.0022,2.0022,2.0022,2.0022,77600000.0
2007-06-28 15:07:00,2.0022,2.0022,2.00205,2.0021,1133400001.0
2007-06-28 15:08:00,2.0021,2.0021,2.0021,2.0021,106400000.0
2007-06-28 15:09:00,2.0021,2.0021,2.002,2.002,1337239999.0
2007-06-28 15:10:00,2.002,2.0021,2.00195,2.00195,267100000.0
2007-06-28 15:12:00,2.0021,2.0021,2.002,2.002,960499995.0
2007-06-28 15:13:00,2.002,2.0021,2.002,2.002,1400999997.0
2007-06-28 15:14:00,2.002,2.002,2.002,2.002,542700000.0
2007-06-28 15:15:00,2.002,2.002,2.00195,2.002,631199997.0
2007-06-28 15:16:00,2.002,2.00205,2.00195,2.00195,1391900004.0
2007-06-28 15:17:00,2.002,2.0021,2.00195,2.0021,1524399999.0
2007-06-28 15:18:00,2.00205,2.0023,2.00205,2.00225,561800011.0
2007-06-28 15:19:00,2.0022,2.00225,2.0022,2.0022,226000000.0
2007-06-28 15:20:00,2.0022,2.0023,2.0022,2.0023,1944199987.0
2007-06-28 15:21:00,2.0023,2.0023,2.0022,2.0023,265699999.0
2007-06-28 15:22:00,2.0022,2.0024,2.0022,2.0023,349400000.0
2007-06-28 15:23:00,2.0023,2.0023,2.00225,2.0023,590400000.0
2007-06-28 15:24:00,2.0023,2.0024,2.0022,2.0023,519099998.0
2007-06-28 15:25:00,2.0023,2.0023,2.0022,2.0023,969600001.0
2007-06-28 15:26:00,2.0023,2.0023,2.0022,2.0022,204800000.0
2007-06-28 15:27:00,2.0022,2.0023,2.00215,2.0022,401799998.0
2007-06-28 15:28:00,2.0022,2.00225,2.0021,2.0022,591499999.0
2007-06-28 15:29:00,2.0022,2.0023,2.00205,2.00215,1432800009.0
2007-06-28 15:30:00,2.00215,2.0022,2.00215,2.0022,289500000.0
2007-06-28 15:31:00,2.0022,2.0022,2.0022,2.0022,64700000.0
2007-06-28 15:32:00,2.0022,2.0022,2.00205,2.00215,286800000.0
2007-06-28 15:33:00,2.00215,2.0023,2.0021,2.0022,527400001.0
2007-06-28 15:34:00,2.0022,2.0022,2.00215,2.00215,89800000.0
2007-06-28 15:35:00,2.0021,2.0022,2.002,2.0021,695500004.0
2007-06-28 15:36:00,2.002,2.0021,2.0018,2.0021,695500004.0
2007-06-28 15:37:00,2.002,2.0021,2.0019,2.0021,695500004.0
2007-06-28 15:38:00,2.0022,2.0024,2.0022,2.0023,695500004.0
2007-06-28 15:39:00,2.0022,2.0022,2.0021,2.0021,695500004.0
2007-06-28 15:40:00,2.0022,2.0022,2.0021,2.0022,695500004.0
2007-06-28 15:41:00,2.0022,2.0022,2.00215,2.00215,695500004.0
2007-06-28 15:42:00,2.0022,2.0022,2.00215,2.0022,20800000.0
2007-06-28 15:43:00,2.0022,2.0024,2.0021,2.0023,1988900003.0
2007-06-28 15:44:00,2.0022,2.0022,2.002,2.002,1988900003.0
2007-06-28 15:45:00,2.0022,2.0023,2.0021,2.00215,1988900003.0
2007-06-28 15:46:00,2.00215,2.0022,2.00205,2.00205,1200100001.0
2007-06-28 15:47:00,2.00205,2.0022,2.00205,2.0022,1142300002.0
2007-06-28 15:48:00,2.0021,2.0022,2.0021,2.0022,1282399992.0
2007-06-28 15:49:00,2.0023,2.0023,2.0022,2.0022,1282399992.0
2007-06-28 15:50:00,2.002,2.002,2.002,2.002,439499997.0
2007-06-28 15:51:00,2.0021,2.0021,2.002,2.0021,439499997.0
2007-06-28 15:52:00,2.0021,2.0022,2.0021,2.0022,452800001.0
2007-06-28 15:53:00,2.0022,2.0022,2.0019,2.002,2050899991.0
2007-06-28 15:54:00,2.0018,2.002,2.0018,2.0019,692599999.0
2007-06-28 15:55:00,2.002,2.002,2.00185,2.002,692599999.0
2007-06-28 15:56:00,2.00195,2.002,2.00185,2.0019,1621499998.0
2007-06-28 15:57:00,2.0019,2.002,2.00185,2.00195,1086200001.0
2007-06-28 15:58:00,2.0019,2.002,2.0018,2.0018,941599998.0
2007-06-28 15:59:00,2.00195,2.002,2.00185,2.0019,941599998.0
2007-06-28 16:00:00,2.0019,2.0024,2.0019,2.0024,794099994.0
2007-06-28 16:01:00,2.0023,2.0025,2.0022,2.0022,794099994.0
2007-06-28 16:02:00,2.0023,2.0024,2.0022,2.0022,794099994.0
2007-06-28 16:03:00,2.0023,2.0024,2.0022,2.0022,794099994.0
2007-06-28 16:04:00,2.0021,2.00245,2.00205,2.00235,794099994.0
2007-06-28 16:05:00,2.0023,2.0024,2.00215,2.0024,1633100003.0
2007-06-28 16:06:00,2.0024,2.0026,2.0023,2.0026,1446600011.0
2007-06-28 16:07:00,2.0026,2.0027,2.0025,2.0026,1446600011.0
2007-06-28 16:08:00,2.0026,2.0027,2.0024,2.0024,1525100002.0
2007-06-28 16:09:00,2.0024,2.0025,2.00235,2.0024,521399996.0
2007-06-28 16:10:00,2.0023,2.0026,2.0023,2.0025,1335800002.0
2007-06-28 16:11:00,2.0027,2.00275,2.0026,2.0026,1335800002.0
2007-06-28 16:12:00,2.0026,2.0027,2.0026,2.0027,537899993.0
2007-06-28 16:13:00,2.0027,2.0027,2.00255,2.00255,914799997.0
2007-06-28 16:14:00,2.0026,2.0027,2.00255,2.00255,1116500007.0
2007-06-28 16:15:00,2.0026,2.0028,2.00255,2.00265,768400004.0
2007-06-28 16:16:00,2.0027,2.0027,2.00255,2.00255,432699999.0
2007-06-28 16:17:00,2.00255,2.0026,2.0024,2.00245,1957799991.0
2007-06-28 16:18:00,2.00245,2.0025,2.00235,2.00245,1626999990.0
2007-06-28 16:19:00,2.00245,2.00245,2.00235,2.0024,442600000.0
2007-06-28 16:20:00,2.0024,2.0025,2.0024,2.0025,895700008.0
2007-06-28 16:21:00,2.0025,2.0025,2.00225,2.0023,1473500001.0
2007-06-28 16:22:00,2.0023,2.0025,2.0023,2.0024,1470500007.0
2007-06-28 16:23:00,2.0024,2.0024,2.0022,2.00235,1620399993.0
2007-06-28 16:24:00,2.00235,2.00235,2.0021,2.0022,2086099994.0
2007-06-28 16:25:00,2.002,2.0021,2.0019,2.002,481399997.0
2007-06-28 16:26:00,2.0021,2.0021,2.00195,2.0021,481399997.0
2007-06-28 16:27:00,2.0021,2.0023,2.00205,2.0022,1746799997.0
2007-06-28 16:28:00,2.0022,2.0023,2.0021,2.0021,434400002.0
2007-06-28 16:29:00,2.0021,2.0022,2.002,2.002,832200008.0
2007-06-28 16:30:00,2.00195,2.0021,2.00195,2.002,712499995.0
2007-06-28 16:31:00,2.002,2.002,2.0018,2.0018,820200001.0
2007-06-28 16:32:00,2.0017,2.0017,2.0014,2.0015,1992699993.0
2007-06-28 16:33:00,2.0021,2.0021,2.00165,2.00165,1992699993.0
2007-06-28 16:34:00,2.00165,2.0019,2.00165,2.0018,855799997.0
2007-06-28 16:35:00,2.0018,2.0018,2.0017,2.0018,441299999.0
2007-06-28 16:36:00,2.0018,2.00195,2.00175,2.00175,1432900003.0
2007-06-28 16:37:00,2.0018,2.0018,2.00175,2.0018,978899997.0
2007-06-28 16:38:00,2.0017,2.0017,2.0016,2.0016,1925200006.0
2007-06-28 16:39:00,2.0017,2.0017,2.0015,2.0016,1925200006.0
2007-06-28 16:40:00,2.0018,2.0018,2.0016,2.0017,1925200006.0
2007-06-28 16:41:00,2.0017,2.0018,2.0017,2.0017,1654400036.0
2007-06-28 16:42:00,2.0018,2.0018,2.0016,2.0018,1820499994.0
2007-06-28 16:43:00,2.0018,2.0019,2.0018,2.0019,606700000.0
2007-06-28 16:44:00,2.0019,2.0019,2.0019,2.0019,91600000.0
2007-06-28 16:45:00,2.0019,2.0019,2.00175,2.0018,1201400005.0
2007-06-28 16:46:00,2.00175,2.0019,2.00175,2.0019,386700002.0
2007-06-28 16:47:00,2.0019,2.0022,2.0018,2.0021,1294199990.0
2007-06-28 16:48:00,2.0021,2.0022,2.0021,2.0022,571499990.0
2007-06-28 16:49:00,2.0022,2.0022,2.00205,2.00205,1212899990.0
2007-06-28 16:50:00,2.0021,2.0021,2.002,2.002,188099999.0
2007-06-28 16:51:00,2.002,2.0022,2.0019,2.0021,937300000.0
2007-06-28 16:52:00,2.0022,2.0024,2.0022,2.0023,1557300000.0
2007-06-28 16:53:00,2.0023,2.0023,2.0022,2.0023,1325900003.0
2007-06-28 16:54:00,2.0022,2.0024,2.0021,2.0022,1325900003.0
2007-06-28 16:55:00,2.0024,2.0024,2.00215,2.00215,1325900003.0
2007-06-28 16:56:00,2.0022,2.0024,2.00215,2.0023,980899999.0
2007-06-28 16:57:00,2.0021,2.0021,2.002,2.0021,1455900000.0
2007-06-28 16:58:00,2.0022,2.0023,2.002,2.0022,1455900000.0
2007-06-28 16:59:00,2.00225,2.0026,2.0022,2.00245,1455900000.0
2007-06-28 17:00:00,2.0023,2.0027,2.0023,2.0025,753999997.0
2007-06-28 17:01:00,2.0026,2.0027,2.0025,2.0026,753999997.0
2007-06-28 17:02:00,2.0026,2.0026,2.0025,2.0026,421699999.0
2007-06-28 17:03:00,2.0026,2.00265,2.0025,2.0026,660700001.0
2007-06-28 17:04:00,2.0026,2.00265,2.00245,2.00245,749599999.0
2007-06-28 17:05:00,2.00245,2.0027,2.00245,2.0026,1171300000.0
2007-06-28 17:06:00,2.0026,2.0027,2.0026,2.0026,852399999.0
2007-06-28 17:07:00,2.0026,2.0027,2.00255,2.0026,700100000.0
2007-06-28 17:08:00,2.0026,2.00275,2.0026,2.0026,775900000.0
2007-06-28 17:09:00,2.0026,2.0027,2.00255,2.0026,259400000.0
2007-06-28 17:10:00,2.0026,2.0026,2.0025,2.0025,298700000.0
2007-06-28 17:11:00,2.0025,2.0026,2.0023,2.0024,1360199999.0
2007-06-28 17:12:00,2.00235,2.0025,2.00225,2.00225,884900001.0
2007-06-28 17:13:00,2.00225,2.0023,2.002,2.00205,440299994.0
2007-06-28 17:14:00,2.00205,2.00215,2.00195,2.002,1318399992.0
2007-06-28 17:16:00,2.002,2.0021,2.00195,2.0021,1236800002.0
2007-06-28 17:17:00,2.0021,2.0022,2.002,2.0021,1023100004.0
2007-06-28 17:18:00,2.0021,2.0022,2.00205,2.00215,441400004.0
2007-06-28 17:19:00,2.0022,2.0022,2.00205,2.0021,1425699999.0
2007-06-28 17:20:00,2.0021,2.0021,2.002,2.002,618999999.0
2007-06-28 17:21:00,2.002,2.0021,2.002,2.002,841999996.0
2007-06-28 17:22:00,2.00205,2.0021,2.002,2.00205,508560001.0
2007-06-28 17:23:00,2.00205,2.00205,2.0016,2.0017,1533300005.0
2007-06-28 17:24:00,2.0017,2.0017,2.00125,2.00135,1473900006.0
2007-06-28 17:25:00,2.00135,2.0017,2.00135,2.00155,1463000002.0
2007-06-28 17:26:00,2.00155,2.0017,2.0015,2.0017,299700002.0
2007-06-28 17:27:00,2.00165,2.0018,2.0016,2.0018,1808499994.0
2007-06-28 17:28:00,2.0017,2.0019,2.0017,2.0018,294600000.0
2007-06-28 17:29:00,2.0018,2.0019,2.0018,2.0018,294600000.0
2007-06-28 17:30:00,2.0018,2.002,2.0018,2.002,1299199994.0
2007-06-28 17:31:00,2.00195,2.002,2.00195,2.002,112500000.0
2007-06-28 17:32:00,2.002,2.0023,2.002,2.0022,1347000004.0
2007-06-28 17:33:00,2.00215,2.0022,2.0021,2.0022,1180100001.0
2007-06-28 17:34:00,2.0022,2.0022,2.00205,2.0022,1286900004.0
2007-06-28 17:35:00,2.0022,2.0023,2.0022,2.0023,345800002.0
2007-06-28 17:36:00,2.0023,2.0023,2.0022,2.0022,844099998.0
2007-06-28 17:37:00,2.0022,2.0022,2.0022,2.0022,132000000.0
2007-06-28 17:38:00,2.0022,2.0022,2.002,2.0021,724700005.0
2007-06-28 17:39:00,2.0022,2.0024,2.002,2.0022,1561700011.0
2007-06-28 17:40:00,2.0022,2.0023,2.0021,2.0022,1021300005.0
2007-06-28 17:41:00,2.0022,2.0022,2.00195,2.00195,1147000008.0
2007-06-28 17:42:00,2.00195,2.0021,2.0018,2.0019,1592200014.0
2007-06-28 17:43:00,2.0019,2.0019,2.0019,2.0019,118800000.0
2007-06-28 17:44:00,2.0019,2.002,2.0018,2.0018,937400004.0
2007-06-28 17:45:00,2.0018,2.0019,2.0018,2.0018,1045300001.0
2007-06-28 17:46:00,2.0018,2.002,2.00175,2.002,607500001.0
2007-06-28 17:47:00,2.002,2.0023,2.0019,2.00215,1663499997.0
2007-06-28 17:48:00,2.0022,2.0022,2.00185,2.0019,1175799996.0
2007-06-28 17:49:00,2.0019,2.0019,2.0017,2.00175,465000001.0
2007-06-28 17:50:00,2.0018,2.0018,2.0017,2.0017,378000000.0
2007-06-28 17:51:00,2.0017,2.0019,2.00165,2.0019,1308500000.0
2007-06-28 17:52:00,2.0019,2.0019,2.0016,2.0017,1785200002.0
2007-06-28 17:53:00,2.0017,2.0017,2.0016,2.0017,428100000.0
2007-06-28 17:54:00,2.0017,2.0019,2.0017,2.0019,447700000.0
2007-06-28 17:55:00,2.002,2.002,2.0019,2.00195,447700000.0
2007-06-28 17:56:00,2.002,2.002,2.0019,2.0019,1094000000.0
2007-06-28 17:57:00,2.0019,2.002,2.0016,2.00175,1881900005.0
2007-06-28 17:58:00,2.0017,2.0019,2.0017,2.0019,663399999.0
2007-06-28 17:59:00,2.002,2.0022,2.0019,2.002,663399999.0
2007-06-28 18:00:00,2.002,2.0021,2.002,2.002,757299998.0
2007-06-28 18:01:00,2.002,2.002,2.002,2.002,182400000.0
2007-06-28 18:02:00,2.002,2.002,2.0018,2.0018,190400000.0
2007-06-28 18:03:00,2.0018,2.0018,2.00165,2.00165,271599997.0
2007-06-28 18:04:00,2.0017,2.0017,2.0016,2.0016,50300000.0
2007-06-28 18:05:00,2.00165,2.0017,2.0016,2.00165,234999999.0
2007-06-28 18:06:00,2.0017,2.002,2.00165,2.002,814000002.0
2007-06-28 18:07:00,2.002,2.002,2.0018,2.0018,269300001.0
2007-06-28 18:08:00,2.0018,2.0018,2.00165,2.0017,274500005.0
2007-06-28 18:09:00,2.0017,2.0018,2.00165,2.0017,323399998.0
2007-06-28 18:10:00,2.0017,2.0018,2.0017,2.0017,432899999.0
2007-06-28 18:11:00,2.0017,2.0019,2.00155,2.00165,961300002.0
2007-06-28 18:12:00,2.0017,2.0018,2.00165,2.00175,888900010.0
2007-06-28 18:13:00,2.00175,2.0018,2.00165,2.0018,431199995.0
2007-06-28 18:14:00,2.0018,2.0018,2.00175,2.00175,290899999.0
2007-06-28 18:15:00,2.00175,2.0019,2.00175,2.00185,292800001.0
2007-06-28 18:16:00,2.0019,2.0019,2.0017,2.00175,617600001.0
2007-06-28 18:17:00,2.0018,2.0019,2.0017,2.0018,346100001.0
2007-06-28 18:18:00,2.0018,2.0019,2.0018,2.00185,389500000.0
2007-06-28 18:19:00,2.0019,2.0019,2.00165,2.0017,459600000.0
2007-06-28 18:20:00,2.0017,2.0017,2.0017,2.0017,80500000.0
2007-06-28 18:21:00,2.0017,2.0017,2.0015,2.0015,475699999.0
2007-06-28 18:22:00,2.0015,2.0016,2.0015,2.0016,1265699999.0
2007-06-28 18:23:00,2.0017,2.00205,2.0017,2.002,2040899994.0
2007-06-28 18:24:00,2.002,2.0021,2.002,2.0021,206900001.0
2007-06-28 18:25:00,2.0022,2.0022,2.00215,2.0022,206900001.0
2007-06-28 18:26:00,2.00215,2.0022,2.0019,2.002,404000001.0
2007-06-28 18:27:00,2.002,2.002,2.0018,2.00185,688099993.0
2007-06-28 18:28:00,2.00185,2.0023,2.0018,2.0021,1726000009.0
2007-06-28 18:29:00,2.0021,2.0021,2.00195,2.0021,566899996.0
2007-06-28 18:30:00,2.0021,2.0021,2.0021,2.0021,247100000.0
2007-06-28 18:31:00,2.0019,2.0019,2.0015,2.0015,1125399997.0
2007-06-28 18:32:00,2.0018,2.0019,2.0017,2.0017,1125399997.0
2007-06-28 18:33:00,2.0017,2.0017,2.00155,2.0016,966399997.0
2007-06-28 18:34:00,2.0014,2.0016,2.0013,2.0014,1503900004.0
2007-06-28 18:35:00,2.0015,2.0016,2.0015,2.0015,1503900004.0
2007-06-28 18:36:00,2.0015,2.0015,2.0013,2.0013,988300004.0
2007-06-28 18:37:00,2.0013,2.0014,2.0013,2.0014,452000001.0
2007-06-28 18:38:00,2.0014,2.0016,2.0014,2.0015,1333800002.0
2007-06-28 18:39:00,2.0015,2.00155,2.0014,2.0014,1237400000.0
2007-06-28 18:40:00,2.0014,2.0014,2.00135,2.00135,1042399996.0
2007-06-28 18:41:00,2.0014,2.0014,2.0014,2.0014,117600000.0
2007-06-28 18:42:00,2.0014,2.0014,2.0014,2.0014,333500000.0
2007-06-28 18:43:00,2.0014,2.0014,2.0013,2.0013,247899999.0
2007-06-28 18:44:00,2.0013,2.00145,2.0013,2.0014,517600001.0
2007-06-28 18:45:00,2.0014,2.0015,2.0014,2.0014,774699994.0
2007-06-28 18:46:00,2.0014,2.0014,2.0014,2.0014,154100001.0
2007-06-28 18:47:00,2.0014,2.0015,2.00125,2.0014,1208600003.0
2007-06-28 18:48:00,2.0014,2.0015,2.00135,2.0014,876400002.0
2007-06-28 18:49:00,2.00145,2.0015,2.0014,2.00145,818499998.0
2007-06-28 18:50:00,2.00145,2.00145,2.00095,2.001,811099995.0
2007-06-28 18:51:00,2.001,2.0011,2.0008,2.0009,2130600001.0
2007-06-28 18:52:00,2.0009,2.0012,2.0009,2.0011,698699999.0
2007-06-28 18:53:00,2.0011,2.0011,2.00095,2.001,989399993.0
2007-06-28 18:54:00,2.001,2.001,2.0009,2.001,586700001.0
2007-06-28 18:55:00,2.001,2.0011,2.0009,2.001,1020300003.0
2007-06-28 18:56:00,2.001,2.0011,2.0009,2.0011,492200002.0
2007-06-28 18:57:00,2.0011,2.0012,2.00085,2.001,1477999997.0
2007-06-28 18:58:00,2.001,2.0012,2.0009,2.0011,825599999.0
2007-06-28 18:59:00,2.0011,2.0013,2.0011,2.0013,1224700002.0
2007-06-28 19:00:00,2.0013,2.0016,2.0013,2.0016,221100001.0
2007-06-28 19:01:00,2.0016,2.0017,2.00145,2.0015,1112799997.0
2007-06-28 19:02:00,2.00145,2.0015,2.0009,2.001,1236599998.0
2007-06-28 19:03:00,2.0009,2.001,2.0008,2.0009,1633299996.0
2007-06-28 19:04:00,2.0009,2.001,2.0009,2.0009,1470300005.0
2007-06-28 19:05:00,2.0009,2.001,2.0009,2.001,604400000.0
2007-06-28 19:06:00,2.001,2.0011,2.0008,2.001,537000000.0
2007-06-28 19:07:00,2.001,2.0011,2.0007,2.0008,997400000.0
2007-06-28 19:08:00,2.0008,2.0009,2.0007,2.0007,1836800008.0
2007-06-28 19:09:00,2.0007,2.0009,2.0007,2.0008,1890300007.0
2007-06-28 19:10:00,2.0008,2.0009,2.00075,2.00085,543200005.0
2007-06-28 19:11:00,2.0009,2.0009,2.0009,2.0009,260500000.0
2007-06-28 19:12:00,2.0009,2.001,2.00085,2.00095,762499999.0
2007-06-28 19:13:00,2.00095,2.001,2.0009,2.0009,168500000.0
2007-06-28 19:14:00,2.0009,2.0009,2.00075,2.00075,276699999.0
2007-06-28 19:15:00,2.0008,2.00085,2.0008,2.0008,563999999.0
2007-06-28 19:16:00,2.0008,2.0009,2.0007,2.0008,612600001.0
2007-06-28 19:17:00,2.0008,2.001,2.0008,2.0008,685900001.0
2007-06-28 19:18:00,2.00085,2.001,2.00085,2.00085,1035900000.0
2007-06-28 19:19:00,2.001,2.001,2.0009,2.001,424300003.0
2007-06-28 19:20:00,2.00095,2.001,2.00095,2.001,499199998.0
2007-06-28 19:21:00,2.001,2.001,2.0009,2.001,611000001.0
2007-06-28 19:22:00,2.001,2.0011,2.001,2.0011,1225600008.0
2007-06-28 19:23:00,2.0011,2.0011,2.001,2.0011,447499994.0
2007-06-28 19:24:00,2.0011,2.0014,2.0011,2.0014,1278599996.0
2007-06-28 19:25:00,2.0014,2.0015,2.0012,2.0014,1005400006.0
2007-06-28 19:26:00,2.0014,2.0016,2.00125,2.0013,971299998.0
2007-06-28 19:27:00,2.0013,2.0015,2.0013,2.0014,1014400004.0
2007-06-28 19:28:00,2.0014,2.0015,2.001,2.0011,983699998.0
2007-06-28 19:29:00,2.0011,2.0014,2.001,2.0014,1657600000.0
2007-06-28 19:30:00,2.0014,2.0016,2.0013,2.0016,1353799997.0
2007-06-28 19:31:00,2.0016,2.0016,2.0014,2.0015,708399998.0
2007-06-28 19:32:00,2.0015,2.0016,2.0014,2.00155,755799998.0
2007-06-28 19:33:00,2.00155,2.0017,2.0015,2.0016,685600000.0
2007-06-28 19:34:00,2.0016,2.0016,2.0014,2.00155,971299997.0
2007-06-28 19:35:00,2.0015,2.0015,2.0012,2.0013,738900000.0
2007-06-28 19:36:00,2.0014,2.0016,2.0014,2.0016,738900000.0
2007-06-28 19:37:00,2.0018,2.0019,2.00175,2.00185,738900000.0
2007-06-28 19:38:00,2.0019,2.0019,2.00165,2.0018,906900008.0
2007-06-28 19:39:00,2.0018,2.0018,2.0016,2.0018,1967400002.0
2007-06-28 19:40:00,2.0018,2.0018,2.00165,2.0017,607200005.0
2007-06-28 19:41:00,2.0017,2.0018,2.00145,2.00145,1659699991.0
2007-06-28 19:42:00,2.0014,2.0017,2.00135,2.0017,1707900008.0
2007-06-28 19:43:00,2.0017,2.0018,2.0016,2.0018,1592400002.0
2007-06-28 19:44:00,2.0018,2.0018,2.0017,2.0017,210100000.0
2007-06-28 19:45:00,2.0017,2.0018,2.00165,2.00175,1210300006.0
2007-06-28 19:46:00,2.00175,2.0018,2.0017,2.0018,1438200005.0
2007-06-28 19:47:00,2.0018,2.0019,2.0018,2.0019,846799998.0
2007-06-28 19:48:00,2.0019,2.0022,2.0019,2.0021,1267000004.0
2007-06-28 19:49:00,2.0021,2.0023,2.0021,2.0022,1204299997.0
2007-06-28 19:50:00,2.0022,2.0023,2.00215,2.00225,896500006.0
2007-06-28 19:51:00,2.0023,2.0025,2.0023,2.0024,597099993.0
2007-06-28 19:52:00,2.0024,2.0024,2.0018,2.0019,1151799988.0
2007-06-28 19:53:00,2.0019,2.0019,2.00165,2.00165,541700001.0
2007-06-28 19:54:00,2.0017,2.0017,2.00165,2.0017,403999999.0
2007-06-28 19:55:00,2.0015,2.0016,2.0012,2.0014,925200005.0
2007-06-28 19:56:00,2.0015,2.0018,2.0015,2.0016,925200005.0
2007-06-28 19:57:00,2.0017,2.0019,2.0015,2.0015,925200005.0
2007-06-28 19:58:00,2.0016,2.0017,2.0015,2.0016,925200005.0
2007-06-28 19:59:00,2.0016,2.0016,2.0016,2.0016,30400000.0
2007-06-28 20:00:00,2.0016,2.0017,2.0015,2.0016,719799999.0
2007-06-28 20:01:00,2.0016,2.0017,2.00155,2.0017,252999998.0
2007-06-28 20:02:00,2.0017,2.0017,2.0017,2.0017,165100000.0
2007-06-28 20:03:00,2.0017,2.0018,2.0017,2.0018,122800000.0
2007-06-28 20:04:00,2.0018,2.0019,2.00165,2.0018,362200004.0
2007-06-28 20:05:00,2.0019,2.002,2.0018,2.002,162399999.0
2007-06-28 20:06:00,2.002,2.0021,2.002,2.0021,408600000.0
2007-06-28 20:07:00,2.0021,2.0023,2.00205,2.00205,465499994.0
2007-06-28 20:08:00,2.0021,2.0021,2.0016,2.0017,1351500002.0
2007-06-28 20:09:00,2.0017,2.0017,2.0016,2.0017,481699998.0
2007-06-28 20:10:00,2.0017,2.0018,2.0016,2.0016,560100000.0
2007-06-28 20:11:00,2.0016,2.0016,2.0015,2.0015,266600000.0
2007-06-28 20:12:00,2.0015,2.002,2.0015,2.002,190700000.0
2007-06-28 20:13:00,2.00195,2.002,2.0014,2.0017,791599990.0
2007-06-28 20:14:00,2.0017,2.0018,2.0009,2.001,552700000.0
2007-06-28 20:15:00,2.001,2.002,2.0006,2.0019,1713100005.0
2007-06-28 20:16:00,2.0019,2.0024,2.0012,2.0016,1874000001.0
2007-06-28 20:17:00,2.00155,2.00225,2.00145,2.002,2085299990.0
2007-06-28 20:18:00,2.002,2.0021,2.0014,2.0014,2097100005.0
2007-06-28 20:19:00,2.0014,2.002,2.0012,2.0019,998899998.0
2007-06-28 20:20:00,2.0019,2.0019,2.0016,2.0017,1068300000.0
2007-06-28 20:21:00,2.0017,2.0022,2.0016,2.0021,990500000.0
2007-06-28 20:22:00,2.0021,2.0022,2.00175,2.0018,1544799998.0
2007-06-28 20:23:00,2.0018,2.0021,2.0018,2.0019,1696600003.0
2007-06-28 20:24:00,2.0019,2.0024,2.0019,2.00195,1625527491.0
2007-06-28 20:25:00,2.00195,2.0021,2.0018,2.0021,1195599995.0
2007-06-28 20:26:00,2.0021,2.0021,2.0017,2.0017,1464675000.0
2007-06-28 20:27:00,2.0017,2.0018,2.00165,2.0017,913000000.0
2007-06-28 20:28:00,2.00165,2.0017,2.00155,2.0017,438000000.0
2007-06-28 20:29:00,2.0017,2.0017,2.00155,2.00155,274699998.0
2007-06-28 20:30:00,2.00155,2.0016,2.0014,2.00155,815099996.0
2007-06-28 20:31:00,2.0016,2.0016,2.0015,2.0015,408800001.0
2007-06-28 20:32:00,2.0015,2.00155,2.00125,2.0014,738299997.0
2007-06-28 20:33:00,2.0014,2.0015,2.00125,2.0014,1160399998.0
2007-06-28 20:34:00,2.00135,2.0019,2.0013,2.0016,1567499998.0
2007-06-28 20:35:00,2.0016,2.0016,2.00145,2.0015,1565500014.0
2007-06-28 20:36:00,2.0014,2.0015,2.0013,2.0013,1630000003.0
2007-06-28 20:37:00,2.0012,2.0012,2.0004,2.0008,1630000003.0
2007-06-28 20:38:00,2.001,2.0014,2.001,2.0013,1630000003.0
2007-06-28 20:39:00,2.0012,2.0015,2.0012,2.0014,1012799997.0
2007-06-28 20:40:00,2.0015,2.0018,2.00145,2.0016,1012799997.0
2007-06-28 20:41:00,2.0016,2.0016,2.0014,2.0015,985599996.0
2007-06-28 20:42:00,2.00145,2.0015,2.0013,2.0015,1761299998.0
2007-06-28 20:43:00,2.0015,2.0015,2.0015,2.0015,352100001.0
2007-06-28 20:44:00,2.0015,2.0016,2.0014,2.0016,253099998.0
2007-06-28 20:45:00,2.0016,2.0018,2.0015,2.0015,2016300004.0
2007-06-28 20:46:00,2.0016,2.0017,2.0014,2.0015,1122400007.0
2007-06-28 20:47:00,2.0016,2.0016,2.0015,2.0015,886727006.0
2007-06-28 20:48:00,2.0015,2.0015,2.00145,2.00145,973500003.0
2007-06-28 20:49:00,2.00145,2.0016,2.0014,2.0015,1544900013.0
2007-06-28 20:50:00,2.0013,2.0015,2.0012,2.0014,573400001.0
2007-06-28 20:51:00,2.00145,2.0015,2.0014,2.0015,573400001.0
2007-06-28 20:52:00,2.0015,2.0015,2.0014,2.0014,453299997.0
2007-06-28 20:53:00,2.0014,2.0015,2.0012,2.0012,1376700007.0
2007-06-28 20:54:00,2.0012,2.0012,2.00105,2.00105,625499999.0
2007-06-28 20:55:00,2.00105,2.0012,2.00105,2.0011,736599998.0
2007-06-28 20:56:00,2.0011,2.0012,2.001,2.0012,736200004.0
2007-06-28 20:57:00,2.0012,2.0012,2.0007,2.0007,1679599995.0
2007-06-28 20:58:00,2.0007,2.001,2.0007,2.001,1872100002.0
2007-06-28 20:59:00,2.001,2.0011,2.001,2.001,1759300004.0
2007-06-28 21:00:00,2.0011,2.00115,2.001,2.0011,693500000.0
2007-06-28 21:01:00,2.0011,2.0012,2.00095,2.001,1911899995.0
2007-06-28 21:02:00,2.001,2.0012,2.00095,2.0011,890599998.0
2007-06-28 21:03:00,2.0011,2.0012,2.00105,2.0012,283299998.0
2007-06-28 21:04:00,2.0012,2.0013,2.0012,2.0012,151700000.0
2007-06-28 21:05:00,2.00115,2.0012,2.00115,2.00115,252800000.0
2007-06-28 21:06:00,2.0012,2.0012,2.0011,2.0011,406500000.0
2007-06-28 21:07:00,2.0011,2.0012,2.0011,2.0011,445500002.0
2007-06-28 21:08:00,2.0011,2.0012,2.0011,2.0012,349600000.0
2007-06-28 21:09:00,2.0012,2.0012,2.0011,2.00115,440500004.0
2007-06-28 21:10:00,2.00115,2.0014,2.00115,2.0013,490499993.0
2007-06-28 21:11:00,2.0013,2.0013,2.0013,2.0013,37200000.0
2007-06-28 21:12:00,2.0013,2.0013,2.0012,2.0013,329499998.0
2007-06-28 21:13:00,2.0013,2.0013,2.0012,2.0012,317100000.0
2007-06-28 21:14:00,2.0012,2.0012,2.0011,2.0011,729100000.0
2007-06-28 21:15:00,2.0011,2.0013,2.00105,2.00115,1259900002.0
2007-06-28 21:16:00,2.0012,2.0012,2.0009,2.0009,1037799991.0
2007-06-28 21:17:00,2.0009,2.0009,2.0005,2.00065,2037999999.0
2007-06-28 21:18:00,2.0006,2.0007,2.0004,2.00065,1554800000.0
2007-06-28 21:19:00,2.00065,2.0009,2.00065,2.0008,1109900007.0
2007-06-28 21:20:00,2.0008,2.0008,2.00055,2.00055,1787499997.0
2007-06-28 21:21:00,2.0006,2.0006,2.0005,2.0006,1154600002.0
2007-06-28 21:22:00,2.0006,2.0006,2.0006,2.0006,775400000.0
2007-06-28 21:23:00,2.0006,2.0007,2.00045,2.0007,1149099999.0
2007-06-28 21:24:00,2.0007,2.0008,2.0007,2.0008,377100000.0
2007-06-28 21:25:00,2.0008,2.0008,2.00065,2.00065,276399998.0
2007-06-28 21:26:00,2.00065,2.0008,2.00065,2.0008,212199997.0
2007-06-28 21:27:00,2.0008,2.0009,2.0007,2.0008,486799996.0
2007-06-28 21:28:00,2.0008,2.0008,2.00065,2.0007,898300002.0
2007-06-28 21:29:00,2.0007,2.0008,2.0007,2.0008,340200000.0
2007-06-28 21:30:00,2.00075,2.0009,2.00075,2.0008,249600000.0
2007-06-28 21:31:00,2.0008,2.0008,2.00075,2.0008,178300000.0
2007-06-28 21:32:00,2.0008,2.00115,2.0008,2.0011,801699984.0
2007-06-28 21:33:00,2.0011,2.0011,2.00085,2.0009,515899999.0
2007-06-28 21:34:00,2.0009,2.0011,2.0009,2.00105,558699996.0
2007-06-28 21:35:00,2.0011,2.0011,2.00105,2.0011,20600000.0
2007-06-28 21:36:00,2.0011,2.0011,2.00105,2.0011,448599999.0
2007-06-28 21:37:00,2.0011,2.0013,2.00105,2.00105,1051700003.0
2007-06-28 21:38:00,2.0011,2.0015,2.0011,2.00115,1643400005.0
2007-06-28 21:39:00,2.0012,2.0013,2.00115,2.0012,718799995.0
2007-06-28 21:40:00,2.0014,2.0014,2.0012,2.0014,532399995.0
2007-06-28 21:41:00,2.0014,2.0015,2.0012,2.0013,431599997.0
2007-06-28 21:42:00,2.0012,2.0014,2.0012,2.0014,313900001.0
2007-06-28 21:43:00,2.00135,2.0015,2.00135,2.0014,205800001.0
2007-06-28 21:44:00,2.00135,2.0014,2.00135,2.0014,78900000.0
2007-06-28 21:45:00,2.0016,2.0016,2.0014,2.0015,358999998.0
2007-06-28 21:46:00,2.0016,2.0016,2.0013,2.0013,304800001.0
2007-06-28 21:47:00,2.0013,2.0014,2.0013,2.0013,284500000.0
2007-06-28 21:48:00,2.0013,2.0013,2.0013,2.0013,111600000.0
2007-06-28 21:49:00,2.0013,2.0014,2.0013,2.0014,230800002.0
2007-06-28 21:50:00,2.0014,2.0014,2.0013,2.0014,122400000.0
2007-06-28 21:51:00,2.0014,2.0014,2.0014,2.0014,28000000.0
2007-06-28 21:52:00,2.0014,2.0014,2.00135,2.00135,22700000.0
2007-06-28 21:53:00,2.00135,2.0016,2.00135,2.0015,329499998.0
2007-06-28 21:54:00,2.0015,2.0016,2.0015,2.0015,391700002.0
2007-06-28 21:55:00,2.0015,2.0018,2.00145,2.00155,1024600001.0
2007-06-28 21:56:00,2.0016,2.0016,2.00155,2.0016,256100000.0
2007-06-28 21:57:00,2.0016,2.0018,2.0016,2.0018,122900000.0
2007-06-28 21:58:00,2.0018,2.0018,2.0017,2.0017,54600000.0
2007-06-28 21:59:00,2.0017,2.0017,2.0017,2.0017,2500000.0
2007-06-28 22:00:00,2.0017,2.0018,2.0017,2.0017,37300000.0
2007-06-28 22:01:00,2.0017,2.0017,2.0017,2.0017,34800000.0
2007-06-28 22:02:00,2.0017,2.0017,2.0017,2.0017,28000000.0
2007-06-28 22:03:00,2.0017,2.0018,2.00165,2.00165,139100000.0
2007-06-28 22:04:00,2.0017,2.0018,2.0017,2.0017,227800000.0
2007-06-28 22:05:00,2.0017,2.0017,2.0016,2.0016,219500000.0
2007-06-28 22:06:00,2.0016,2.0018,2.0016,2.0017,399699998.0
2007-06-28 22:07:00,2.0017,2.0019,2.0017,2.0018,807900001.0
2007-06-28 22:08:00,2.0018,2.0018,2.0017,2.0017,336400000.0
2007-06-28 22:09:00,2.0017,2.0018,2.0017,2.0018,157800000.0
2007-06-28 22:10:00,2.0018,2.0018,2.0018,2.0018,411000001.0
2007-06-28 22:11:00,2.0018,2.0019,2.0017,2.0018,717100000.0
2007-06-28 22:12:00,2.0018,2.0018,2.0017,2.0018,351499998.0
2007-06-28 22:13:00,2.0018,2.0019,2.00155,2.00155,987700014.0
2007-06-28 22:14:00,2.00155,2.0016,2.0015,2.0016,678100001.0
2007-06-28 22:15:00,2.0016,2.0018,2.0016,2.0017,609100001.0
2007-06-28 22:16:00,2.0017,2.00185,2.0016,2.00165,445599999.0
2007-06-28 22:17:00,2.00165,2.00165,2.00145,2.00145,1009899999.0
2007-06-28 22:18:00,2.00145,2.00165,2.00145,2.0016,459100000.0
2007-06-28 22:19:00,2.0016,2.0016,2.0015,2.0015,218800000.0
2007-06-28 22:20:00,2.0015,2.0016,2.0015,2.0015,217700000.0
2007-06-28 22:21:00,2.0015,2.0016,2.00145,2.00145,610700000.0
2007-06-28 22:22:00,2.0015,2.0017,2.00145,2.0017,157500000.0
2007-06-28 22:23:00,2.00148,2.00156,2.00134,2.00145,252200002.0
2007-06-28 22:24:00,2.0017,2.0017,2.0017,2.0017,200000.0
2007-06-28 22:25:00,2.0017,2.0018,2.0017,2.0018,20700000.0
2007-06-28 22:26:00,2.0018,2.0018,2.0018,2.0018,2000000.0
2007-06-28 22:27:00,2.0018,2.002,2.0018,2.0018,39300000.0
2007-06-28 22:28:00,2.00185,2.002,2.00185,2.002,133200000.0
2007-06-28 22:29:00,2.002,2.0021,2.002,2.0021,88300000.0
2007-06-28 22:30:00,2.0021,2.0021,2.002,2.002,22000000.0
2007-06-28 22:31:00,2.002,2.0023,2.0019,2.0021,1061900002.0
2007-06-28 22:32:00,2.0021,2.0022,2.0021,2.0022,158300000.0
2007-06-28 22:33:00,2.0022,2.0023,2.0018,2.0023,663599998.0
2007-06-28 22:34:00,2.0022,2.0023,2.002,2.00225,699700007.0
2007-06-28 22:35:00,2.00225,2.0023,2.00205,2.0022,614300003.0
2007-06-28 22:36:00,2.0022,2.0022,2.0021,2.0022,117400000.0
2007-06-28 22:37:00,2.0022,2.0023,2.00205,2.0021,514800004.0
2007-06-28 22:38:00,2.0022,2.0022,2.0021,2.0022,246200004.0
2007-06-28 22:39:00,2.0022,2.0022,2.0022,2.0022,30400000.0
2007-06-28 22:40:00,2.0022,2.0025,2.00215,2.0024,688000002.0
2007-06-28 22:41:00,2.0024,2.0026,2.0023,2.0025,931000008.0
2007-06-28 22:42:00,2.0025,2.0026,2.0025,2.00255,679900004.0
2007-06-28 22:43:00,2.0026,2.0026,2.0024,2.0026,413200003.0
2007-06-28 22:44:00,2.0026,2.0027,2.0025,2.0027,523000000.0
2007-06-28 22:45:00,2.0026,2.0028,2.0026,2.0027,137700001.0
2007-06-28 22:46:00,2.0027,2.0028,2.0027,2.0028,100000000.0
2007-06-28 22:47:00,2.0028,2.0028,2.0027,2.0028,69000002.0
2007-06-28 22:48:00,2.0028,2.0028,2.0025,2.0026,652500002.0
2007-06-28 22:49:00,2.00255,2.0027,2.0025,2.0026,518599999.0
2007-06-28 22:50:00,2.0026,2.0028,2.0026,2.0028,263100001.0
2007-06-28 22:51:00,2.0028,2.0028,2.0028,2.0028,16400000.0
2007-06-28 22:52:00,2.0028,2.0028,2.00245,2.0026,453699997.0
2007-06-28 22:53:00,2.0027,2.0029,2.00245,2.0029,549499994.0
2007-06-28 22:54:00,2.0029,2.0029,2.0026,2.0027,281999998.0
2007-06-28 22:55:00,2.0027,2.0029,2.0027,2.0029,34100000.0
2007-06-28 22:56:00,2.0029,2.0029,2.0026,2.0029,96599999.0
2007-06-28 22:57:00,2.0027,2.0029,2.0025,2.0027,492380000.0
2007-06-28 22:58:00,2.0027,2.0027,2.0026,2.0027,91200000.0
2007-06-28 22:59:00,2.0027,2.003,2.0026,2.0026,253100000.0
2007-06-28 23:00:00,2.0025,2.0027,2.0017,2.0026,195099998.0
2007-06-28 23:01:00,2.0026,2.0026,2.0025,2.0025,45300000.0
2007-06-28 23:02:00,2.0026,2.0027,2.0025,2.0027,68400000.0
2007-06-28 23:03:00,2.0026,2.0026,2.0026,2.0026,103600000.0
2007-06-28 23:04:00,2.0026,2.0027,2.0026,2.0027,108000000.0
2007-06-28 23:05:00,2.0027,2.0027,2.0025,2.0027,700999998.0
2007-06-28 23:06:00,2.0027,2.0027,2.0025,2.0026,310599999.0
2007-06-28 23:07:00,2.0026,2.0027,2.0026,2.0027,118200000.0
2007-06-28 23:08:00,2.0027,2.0028,2.0027,2.0027,47800000.0
2007-06-28 23:09:00,2.0027,2.0028,2.0027,2.0028,88500001.0
2007-06-28 23:10:00,2.0028,2.0029,2.0026,2.0028,419700001.0
2007-06-28 23:11:00,2.0028,2.0029,2.0028,2.0029,36600000.0
2007-06-28 23:12:00,2.0028,2.0029,2.0028,2.0028,233499998.0
2007-06-28 23:13:00,2.0028,2.0029,2.0028,2.0028,110300000.0
2007-06-28 23:14:00,2.0028,2.0028,2.0028,2.0028,76500002.0
2007-06-28 23:15:00,2.0028,2.0028,2.0026,2.0027,281399999.0
2007-06-28 23:16:00,2.00244,2.00265,2.00244,2.00247,155299999.0
2007-06-28 23:17:00,2.00257,2.0026,2.00246,2.00255,134199998.0
2007-06-28 23:18:00,2.0027,2.0027,2.0023,2.0023,130300002.0
2007-06-28 23:19:00,2.0024,2.0024,2.0024,2.0024,22400000.0
2007-06-28 23:20:00,2.0024,2.0025,2.0024,2.0024,339999996.0
2007-06-28 23:21:00,2.0025,2.0025,2.0025,2.0025,25600000.0
2007-06-28 23:22:00,2.00233,2.00234,2.00225,2.0023,54200000.0
2007-06-28 23:23:00,2.0025,2.0025,2.0024,2.0024,136000003.0
2007-06-28 23:24:00,2.00235,2.00235,2.00214,2.00229,126000002.0
2007-06-28 23:25:00,2.00245,2.00256,2.00236,2.00236,56900001.0
2007-06-28 23:26:00,2.0024,2.0024,2.0024,2.0024,15200000.0
2007-06-28 23:27:00,2.0024,2.0024,2.0024,2.0024,67500002.0
2007-06-28 23:28:00,2.0024,2.0024,2.0024,2.0024,88499998.0
2007-06-28 23:29:00,2.0024,2.0024,2.0022,2.0022,51000000.0
2007-06-28 23:30:00,2.0022,2.0022,2.0022,2.0022,85000000.0
2007-06-28 23:31:00,2.0022,2.0022,2.0022,2.0022,83800000.0
2007-06-28 23:32:00,2.0022,2.0022,2.0022,2.0022,6000000.0
2007-06-28 23:33:00,2.0022,2.0024,2.0022,2.0024,216799999.0
2007-06-28 23:34:00,2.0025,2.0026,2.0023,2.0024,232900000.0
2007-06-28 23:35:00,2.0024,2.0024,2.0024,2.0024,12000000.0
2007-06-28 23:36:00,2.0024,2.0025,2.0024,2.0025,89500001.0
2007-06-28 23:37:00,2.0025,2.0025,2.0025,2.0025,6400000.0
2007-06-28 23:38:00,2.00225,2.0023,2.00225,2.00229,36000000.0
2007-06-28 23:39:00,2.0025,2.0025,2.0025,2.0025,2000000.0
2007-06-28 23:40:00,2.0024,2.0025,2.00235,2.0024,76400001.0
2007-06-28 23:41:00,2.0023,2.0023,2.0023,2.0023,72099997.0
2007-06-28 23:42:00,2.0023,2.0024,2.0023,2.0024,211099999.0
2007-06-28 23:43:00,2.0024,2.0026,2.0023,2.0023,473699999.0
2007-06-28 23:44:00,2.0024,2.0024,2.00225,2.00225,243500002.0
2007-06-28 23:45:00,2.00235,2.0024,2.0023,2.0023,358400002.0
2007-06-28 23:46:00,2.0023,2.0023,2.0023,2.0023,69000000.0
2007-06-28 23:47:00,2.00214,2.00226,2.00202,2.00221,135599998.0
2007-06-28 23:48:00,2.0023,2.0023,2.0023,2.0023,2400000.0
2007-06-28 23:49:00,2.0023,2.0023,2.0023,2.0023,4800000.0
2007-06-28 23:50:00,2.0023,2.0024,2.0023,2.0024,17400000.0
2007-06-28 23:51:00,2.00223,2.00223,2.00209,2.00213,89299999.0
2007-06-28 23:52:00,2.00194,2.00228,2.00193,2.00209,121699999.0
2007-06-28 23:53:00,2.00212,2.00225,2.00206,2.00225,62900000.0
2007-06-28 23:54:00,2.0023,2.0023,2.0023,2.0023,18300000.0
2007-06-28 23:55:00,2.00215,2.00216,2.00196,2.00216,251699999.0
2007-06-28 23:56:00,2.0019,2.00208,2.00177,2.00177,105799998.0
2007-06-28 23:57:00,2.0021,2.0021,2.00189,2.00189,45100001.0
2007-06-28 23:58:00,2.0024,2.0024,2.0024,2.0024,2400000.0
2007-06-28 23:59:00,2.0023,2.0023,2.0023,2.0023,18300000.0
2007-06-29 00:00:00,2.00192,2.00208,2.00192,2.00208,23100000.0
2007-06-29 00:01:00,2.00224,2.00238,2.00213,2.00213,144799996.0
2007-06-29 00:02:00,2.00217,2.00222,2.00175,2.00175,128499998.0
2007-06-29 00:03:00,2.00225,2.00232,2.00209,2.00225,59400000.0
2007-06-29 00:04:00,2.00223,2.00231,2.00199,2.00211,248899998.0
2007-06-29 00:05:00,2.0023,2.0023,2.0023,2.0023,4800000.0
2007-06-29 00:06:00,2.00205,2.00219,2.00205,2.00215,21200000.0
2007-06-29 00:07:00,2.00214,2.00228,2.00202,2.00211,94799998.0
2007-06-29 00:08:00,2.00195,2.002,2.00195,2.00195,26800000.0
2007-06-29 00:09:00,2.00195,2.00205,2.00195,2.00205,60400000.0
2007-06-29 00:10:00,2.00205,2.00205,2.00205,2.00205,15500000.0
2007-06-29 00:11:00,2.00205,2.0021,2.00205,2.0021,26800000.0
2007-06-29 00:12:00,2.0021,2.0021,2.0019,2.0019,65700000.0
2007-06-29 00:13:00,2.0019,2.0019,2.00185,2.00185,28400000.0
2007-06-29 00:14:00,2.00185,2.00185,2.00185,2.00185,15500000.0
2007-06-29 00:15:00,2.00185,2.0019,2.00185,2.0019,40100000.0
2007-06-29 00:16:00,2.0019,2.0019,2.0019,2.0019,22200000.0
2007-06-29 00:17:00,2.0019,2.00205,2.0019,2.002,60100000.0
2007-06-29 00:18:00,2.00205,2.00205,2.0019,2.0019,59400000.0
2007-06-29 00:19:00,2.0019,2.0019,2.0018,2.00185,110800000.0
2007-06-29 00:20:00,2.00185,2.00185,2.0018,2.0018,11800000.0
2007-06-29 00:21:00,2.0018,2.00185,2.0018,2.00185,11800000.0
2007-06-29 00:22:00,2.00172,2.00198,2.00172,2.00189,88900003.0
2007-06-29 00:23:00,2.00181,2.00181,2.00168,2.00176,39800000.0
2007-06-29 00:24:00,2.00161,2.00178,2.00161,2.00167,71300002.0
2007-06-29 00:25:00,2.00157,2.00157,2.00143,2.00143,21500000.0
2007-06-29 00:26:00,2.00162,2.00165,2.00129,2.00165,109199998.0
2007-06-29 00:27:00,2.00165,2.00173,2.00135,2.00165,112000001.0
2007-06-29 00:28:00,2.00178,2.00178,2.00154,2.00156,218300000.0
2007-06-29 00:29:00,2.00174,2.00174,2.00148,2.00148,100300001.0
2007-06-29 00:30:00,2.00144,2.0017,2.00144,2.00149,92100002.0
2007-06-29 00:31:00,2.00184,2.00185,2.00169,2.00175,112499998.0
2007-06-29 00:32:00,2.0021,2.0021,2.0021,2.0021,7200000.0
2007-06-29 00:33:00,2.00195,2.00203,2.00179,2.0019,142999999.0
2007-06-29 00:34:00,2.00177,2.00195,2.00177,2.00195,488000002.0
2007-06-29 00:35:00,2.00192,2.00195,2.00182,2.0019,76099999.0
2007-06-29 00:36:00,2.00182,2.00195,2.00182,2.00183,56600000.0
2007-06-29 00:37:00,2.00187,2.00197,2.00172,2.00172,101000000.0
2007-06-29 00:38:00,2.00175,2.0019,2.00163,2.0019,167099999.0
2007-06-29 00:39:00,2.0021,2.0021,2.002,2.002,24000000.0
2007-06-29 00:40:00,2.002,2.002,2.002,2.002,14400000.0
2007-06-29 00:41:00,2.002,2.002,2.00175,2.00175,228200000.0
2007-06-29 00:42:00,2.00175,2.00175,2.00175,2.00175,144200000.0
2007-06-29 00:43:00,2.0018,2.0018,2.00175,2.00175,231699999.0
2007-06-29 00:44:00,2.0018,2.0018,2.0018,2.0018,59100000.0
2007-06-29 00:45:00,2.0018,2.0018,2.0018,2.0018,12000000.0
2007-06-29 00:46:00,2.0018,2.0018,2.0018,2.0018,90799998.0
2007-06-29 00:47:00,2.0018,2.0018,2.0018,2.0018,95299997.0
2007-06-29 00:48:00,2.0018,2.0018,2.0018,2.0018,242999996.0
2007-06-29 00:49:00,2.0018,2.0018,2.0018,2.0018,296599993.0
2007-06-29 00:50:00,2.0018,2.0019,2.0018,2.0019,196600001.0
2007-06-29 00:51:00,2.0019,2.0019,2.0018,2.0018,299900005.0
2007-06-29 00:52:00,2.0018,2.002,2.0018,2.0018,274900000.0
2007-06-29 00:53:00,2.0018,2.002,2.0018,2.0018,239800000.0
2007-06-29 00:54:00,2.0018,2.0018,2.0018,2.0018,90200000.0
2007-06-29 00:55:00,2.0018,2.0018,2.0018,2.0018,49800001.0
2007-06-29 00:56:00,2.00158,2.00191,2.00158,2.00191,129900003.0
2007-06-29 00:57:00,2.00177,2.00188,2.00145,2.00188,548600010.0
2007-06-29 00:58:00,2.0018,2.0018,2.0018,2.0018,19700001.0
2007-06-29 00:59:00,2.0018,2.0019,2.0018,2.0019,96099999.0
2007-06-29 01:00:00,2.0019,2.0019,2.0019,2.0019,900000.0
2007-06-29 01:01:00,2.0019,2.0019,2.0019,2.0019,2100000.0
2007-06-29 01:02:00,2.0019,2.0019,2.0019,2.0019,600000.0
2007-06-29 01:03:00,2.0019,2.0019,2.0019,2.0019,2700000.0
2007-06-29 01:04:00,2.0019,2.0019,2.0019,2.0019,300000.0
2007-06-29 01:05:00,2.0019,2.0019,2.0019,2.0019,900000.0
2007-06-29 01:06:00,2.0019,2.0019,2.0019,2.0019,300000.0
2007-06-29 01:07:00,2.0019,2.0019,2.0018,2.0018,424600002.0
2007-06-29 01:08:00,2.002,2.002,2.0018,2.0019,75500000.0
2007-06-29 01:09:00,2.002,2.002,2.002,2.002,2770000.0
2007-06-29 01:10:00,2.00143,2.00151,2.0013,2.00149,226500001.0
2007-06-29 01:11:00,2.002,2.002,2.00175,2.00175,140510000.0
2007-06-29 01:12:00,2.0017,2.0018,2.0017,2.0018,258299997.0
2007-06-29 01:13:00,2.0018,2.0018,2.0018,2.0018,193300001.0
2007-06-29 01:14:00,2.0018,2.0019,2.0018,2.0019,142200000.0
2007-06-29 01:15:00,2.00178,2.00178,2.00168,2.00168,52900001.0
2007-06-29 01:16:00,2.00185,2.00185,2.0017,2.0017,91200000.0
2007-06-29 01:17:00,2.0019,2.0019,2.0019,2.0019,12600000.0
2007-06-29 01:18:00,2.0019,2.0019,2.0019,2.0019,12900000.0
2007-06-29 01:19:00,2.0019,2.002,2.0019,2.0019,110300000.0
2007-06-29 01:20:00,2.0019,2.002,2.0019,2.002,382500002.0
2007-06-29 01:21:00,2.002,2.0024,2.002,2.00205,476999995.0
2007-06-29 01:22:00,2.0021,2.0023,2.00205,2.0023,167200000.0
2007-06-29 01:23:00,2.0023,2.0023,2.0022,2.0022,24200000.0
2007-06-29 01:24:00,2.0023,2.0023,2.0023,2.0023,12000000.0
2007-06-29 01:25:00,2.0023,2.0025,2.0023,2.0025,318300002.0
2007-06-29 01:26:00,2.0025,2.0026,2.0024,2.0024,412199997.0
2007-06-29 01:27:00,2.00225,2.00237,2.00216,2.00216,42100000.0
2007-06-29 01:28:00,2.0024,2.0024,2.0022,2.0022,52700000.0
2007-06-29 01:29:00,2.0022,2.0025,2.0022,2.0022,414300001.0
2007-06-29 01:30:00,2.0022,2.0024,2.0022,2.0024,376200000.0
2007-06-29 01:31:00,2.0024,2.0024,2.0024,2.0024,6400000.0
2007-06-29 01:32:00,2.0024,2.0026,2.00235,2.00255,319699994.0
2007-06-29 01:33:00,2.0026,2.0026,2.00255,2.0026,67800000.0
2007-06-29 01:34:00,2.0026,2.0026,2.0026,2.0026,91000000.0
2007-06-29 01:35:00,2.0026,2.0027,2.0025,2.0025,140999999.0
2007-06-29 01:36:00,2.0025,2.0025,2.0023,2.0023,202100000.0
2007-06-29 01:37:00,2.00202,2.00221,2.00195,2.0022,48800000.0
2007-06-29 01:38:00,2.0024,2.0024,2.0023,2.0023,70800000.0
2007-06-29 01:39:00,2.0023,2.0023,2.00205,2.0023,177699999.0
2007-06-29 01:40:00,2.0023,2.0023,2.00205,2.0021,261000000.0
2007-06-29 01:41:00,2.0021,2.0022,2.0021,2.0022,147900002.0
2007-06-29 01:42:00,2.0022,2.0023,2.0022,2.0023,22300000.0
2007-06-29 01:43:00,2.0023,2.0025,2.00225,2.0023,241099999.0
2007-06-29 01:44:00,2.0023,2.0023,2.0023,2.0023,2000000.0
2007-06-29 01:45:00,2.00206,2.00208,2.00195,2.00208,201600001.0
2007-06-29 01:46:00,2.0023,2.0023,2.002,2.002,100200000.0
2007-06-29 01:47:00,2.0021,2.0021,2.0021,2.0021,16400000.0
2007-06-29 01:48:00,2.00189,2.00192,2.00173,2.00182,155000000.0
2007-06-29 01:49:00,2.002,2.002,2.0019,2.0019,104200001.0
2007-06-29 01:50:00,2.0019,2.002,2.0018,2.0019,790999995.0
2007-06-29 01:51:00,2.0019,2.0021,2.0018,2.0018,619699997.0
2007-06-29 01:52:00,2.00175,2.0018,2.00175,2.0018,54400000.0
2007-06-29 01:53:00,2.0018,2.0018,2.0018,2.0018,150299999.0
2007-06-29 01:54:00,2.0018,2.0018,2.00175,2.0018,178500000.0
2007-06-29 01:55:00,2.0018,2.0019,2.0018,2.0019,102000000.0
2007-06-29 01:56:00,2.0019,2.0019,2.0018,2.0018,384200000.0
2007-06-29 01:57:00,2.0018,2.0018,2.0016,2.0017,206199998.0
2007-06-29 01:58:00,2.0017,2.00175,2.0017,2.0017,168499998.0
2007-06-29 01:59:00,2.0017,2.002,2.0017,2.002,165199999.0
2007-06-29 02:00:00,2.002,2.002,2.0017,2.0019,387500000.0
2007-06-29 02:01:00,2.0019,2.002,2.0019,2.0019,107200001.0
2007-06-29 02:02:00,2.00158,2.00168,2.00158,2.00168,105200000.0
2007-06-29 02:03:00,2.0019,2.0019,2.0018,2.0018,340499999.0
2007-06-29 02:04:00,2.0018,2.0018,2.0017,2.0017,230499999.0
2007-06-29 02:05:00,2.0018,2.0018,2.0018,2.0018,46000000.0
2007-06-29 02:06:00,2.0018,2.0019,2.0018,2.0019,218499998.0
2007-06-29 02:07:00,2.0018,2.0018,2.0018,2.0018,68299999.0
2007-06-29 02:08:00,2.0018,2.0018,2.0018,2.0018,10300000.0
2007-06-29 02:09:00,2.0018,2.0019,2.0018,2.0019,31600000.0
2007-06-29 02:10:00,2.0019,2.0019,2.0019,2.0019,2400000.0
2007-06-29 02:11:00,2.00162,2.00168,2.00138,2.00168,144500000.0
2007-06-29 02:12:00,2.00185,2.00195,2.00178,2.00178,50500000.0
2007-06-29 02:13:00,2.0019,2.0019,2.0018,2.0018,84600000.0
2007-06-29 02:14:00,2.0018,2.0018,2.0016,2.0016,148900000.0
2007-06-29 02:15:00,2.0016,2.00165,2.0016,2.0016,69700002.0
2007-06-29 02:16:00,2.00165,2.0017,2.0016,2.00165,124699997.0
2007-06-29 02:17:00,2.00165,2.00165,2.00165,2.00165,4800000.0
2007-06-29 02:18:00,2.00165,2.00165,2.0016,2.0016,34400000.0
2007-06-29 02:19:00,2.0016,2.0016,2.0016,2.0016,32000000.0
2007-06-29 02:20:00,2.0016,2.0016,2.0016,2.0016,85300000.0
2007-06-29 02:21:00,2.00165,2.00165,2.0016,2.0016,65300000.0
2007-06-29 02:22:00,2.00165,2.00165,2.00155,2.00155,46600000.0
2007-06-29 02:23:00,2.0016,2.0016,2.00155,2.0016,25300000.0
2007-06-29 02:24:00,2.0016,2.0018,2.0016,2.0018,273499998.0
2007-06-29 02:25:00,2.0018,2.0018,2.0018,2.0018,117699998.0
2007-06-29 02:26:00,2.00132,2.00165,2.00132,2.00165,124800000.0
2007-06-29 02:27:00,2.00152,2.00175,2.00152,2.00175,399700000.0
2007-06-29 02:28:00,2.0018,2.0018,2.0018,2.0018,32599998.0
2007-06-29 02:29:00,2.0018,2.0019,2.0018,2.0019,165400001.0
2007-06-29 02:30:00,2.0019,2.0019,2.0019,2.0019,49600000.0
2007-06-29 02:31:00,2.0019,2.0019,2.00165,2.0018,124000000.0
2007-06-29 02:32:00,2.00165,2.0018,2.00165,2.0017,153600000.0
2007-06-29 02:33:00,2.0017,2.0017,2.0017,2.0017,31400000.0
2007-06-29 02:34:00,2.0017,2.0017,2.0017,2.0017,13100000.0
2007-06-29 02:35:00,2.0017,2.0017,2.0017,2.0017,59700000.0
2007-06-29 02:36:00,2.0017,2.0018,2.0017,2.0017,211899999.0
2007-06-29 02:37:00,2.0018,2.0018,2.0017,2.0018,39000000.0
2007-06-29 02:38:00,2.0012,2.0015,2.00119,2.00139,294700002.0
2007-06-29 02:39:00,2.0018,2.0018,2.0018,2.0018,85400000.0
2007-06-29 02:40:00,2.0018,2.0018,2.0018,2.0018,2000000.0
2007-06-29 02:41:00,2.00165,2.00172,2.00161,2.00163,142100000.0
2007-06-29 02:42:00,2.0018,2.0018,2.0018,2.0018,5200000.0
2007-06-29 02:43:00,2.0018,2.0018,2.0017,2.0017,59500000.0
2007-06-29 02:44:00,2.0017,2.0017,2.0017,2.0017,72200000.0
2007-06-29 02:45:00,2.0017,2.0017,2.00165,2.0017,45700000.0
2007-06-29 02:46:00,2.0016,2.0016,2.00155,2.00155,124800000.0
2007-06-29 02:47:00,2.0016,2.0016,2.0016,2.0016,198300003.0
2007-06-29 02:48:00,2.0016,2.0017,2.0016,2.0017,23800000.0
2007-06-29 02:49:00,2.0017,2.0017,2.0017,2.0017,2400000.0
2007-06-29 02:50:00,2.00165,2.0017,2.00155,2.0017,185400000.0
2007-06-29 02:51:00,2.0017,2.0018,2.0017,2.00175,126799998.0
2007-06-29 02:52:00,2.0019,2.0019,2.0018,2.0018,17600000.0
2007-06-29 02:53:00,2.0018,2.0019,2.0018,2.0018,20600000.0
2007-06-29 02:54:00,2.0019,2.0019,2.0018,2.0018,52800000.0
2007-06-29 02:55:00,2.00175,2.0022,2.0016,2.0019,371100000.0
2007-06-29 02:56:00,2.0019,2.0022,2.00185,2.0022,174199998.0
2007-06-29 02:57:00,2.0022,2.0026,2.0022,2.00255,504700000.0
2007-06-29 02:58:00,2.0026,2.0028,2.0023,2.0028,313149999.0
2007-06-29 02:59:00,2.0028,2.0028,2.0025,2.0026,608199997.0
2007-06-29 03:00:00,2.0026,2.0026,2.00255,2.00255,23500000.0
2007-06-29 03:01:00,2.0026,2.0026,2.0025,2.0026,327000002.0
2007-06-29 03:02:00,2.0026,2.0026,2.00245,2.00255,308000000.0
2007-06-29 03:03:00,2.0026,2.0026,2.00255,2.0026,34400000.0
2007-06-29 03:04:00,2.00255,2.0026,2.0023,2.0024,276650000.0
2007-06-29 03:05:00,2.0024,2.0025,2.0024,2.0025,359999999.0
2007-06-29 03:06:00,2.0025,2.0025,2.0025,2.0025,231100002.0
2007-06-29 03:07:00,2.0025,2.0027,2.00235,2.00235,480400003.0
2007-06-29 03:08:00,2.0024,2.0026,2.0024,2.0025,1430999991.0
2007-06-29 03:09:00,2.0025,2.0026,2.0025,2.0025,85399999.0
2007-06-29 03:10:00,2.0025,2.0025,2.0025,2.0025,152400000.0
2007-06-29 03:11:00,2.0025,2.0025,2.0024,2.0024,132599999.0
2007-06-29 03:12:00,2.0024,2.0024,2.0024,2.0024,45900000.0
2007-06-29 03:13:00,2.0024,2.0024,2.0023,2.0024,104800003.0
2007-06-29 03:14:00,2.0024,2.0024,2.0023,2.0023,78500003.0
2007-06-29 03:15:00,2.0023,2.0024,2.0023,2.0024,266100004.0
2007-06-29 03:16:00,2.0024,2.0024,2.0022,2.0022,451500000.0
2007-06-29 03:17:00,2.0022,2.0023,2.0022,2.0023,21100000.0
2007-06-29 03:18:00,2.0023,2.0024,2.0023,2.0023,191399999.0
2007-06-29 03:19:00,2.0023,2.0024,2.00225,2.0024,574299997.0
2007-06-29 03:20:00,2.0024,2.0025,2.0024,2.0025,187200000.0
2007-06-29 03:21:00,2.00255,2.00255,2.00245,2.0025,233200000.0
2007-06-29 03:22:00,2.0025,2.0025,2.00245,2.0025,66200000.0
2007-06-29 03:23:00,2.00255,2.00255,2.00245,2.0025,70399999.0
2007-06-29 03:24:00,2.0025,2.0025,2.0025,2.0025,15500000.0
2007-06-29 03:25:00,2.0025,2.0025,2.00245,2.0025,95299999.0
2007-06-29 03:26:00,2.00255,2.00255,2.00255,2.00255,4800000.0
2007-06-29 03:27:00,2.00255,2.00255,2.0025,2.0025,32400000.0
2007-06-29 03:28:00,2.00215,2.00229,2.00202,2.0021,731500002.0
2007-06-29 03:29:00,2.00255,2.0026,2.00245,2.00245,118600000.0
2007-06-29 03:30:00,2.0024,2.0025,2.00235,2.0025,101999997.0
2007-06-29 03:31:00,2.0024,2.0025,2.0024,2.0024,265500000.0
2007-06-29 03:32:00,2.0024,2.0024,2.0023,2.0023,154700000.0
2007-06-29 03:33:00,2.0023,2.0023,2.00215,2.0022,111500000.0
2007-06-29 03:34:00,2.0022,2.0022,2.0022,2.0022,43100000.0
2007-06-29 03:35:00,2.0023,2.0023,2.0023,2.0023,2400000.0
2007-06-29 03:36:00,2.0023,2.0023,2.00225,2.00225,3000000.0
2007-06-29 03:37:00,2.00225,2.00225,2.00195,2.00205,732499995.0
2007-06-29 03:38:00,2.00205,2.0021,2.00205,2.00205,16800000.0
2007-06-29 03:39:00,2.00205,2.00205,2.00205,2.00205,2400000.0
2007-06-29 03:40:00,2.0021,2.0021,2.00205,2.00205,217400002.0
2007-06-29 03:41:00,2.002,2.00205,2.0017,2.0017,762900001.0
2007-06-29 03:42:00,2.0018,2.00215,2.0017,2.0017,417200000.0
2007-06-29 03:43:00,2.0018,2.0018,2.0016,2.0016,373700003.0
2007-06-29 03:44:00,2.0016,2.00175,2.0016,2.00175,251800005.0
2007-06-29 03:45:00,2.00155,2.00167,2.0015,2.00167,137599998.0
2007-06-29 03:46:00,2.00158,2.00169,2.00152,2.00158,191299999.0
2007-06-29 03:47:00,2.00175,2.0018,2.00175,2.0018,9200000.0
2007-06-29 03:48:00,2.0018,2.0018,2.00175,2.00175,11400000.0
2007-06-29 03:49:00,2.0018,2.0018,2.0018,2.0018,6800000.0
2007-06-29 03:50:00,2.0018,2.0018,2.0018,2.0018,111199998.0
2007-06-29 03:51:00,2.0018,2.0018,2.0018,2.0018,111699996.0
2007-06-29 03:52:00,2.0019,2.002,2.0019,2.00195,379400003.0
2007-06-29 03:53:00,2.002,2.002,2.0019,2.0019,157200001.0
2007-06-29 03:54:00,2.0019,2.0019,2.0019,2.0019,194400006.0
2007-06-29 03:55:00,2.0019,2.0019,2.0019,2.0019,267299997.0
2007-06-29 03:56:00,2.0019,2.0019,2.0019,2.0019,33600000.0
2007-06-29 03:57:00,2.0019,2.0019,2.0019,2.0019,31400000.0
2007-06-29 03:58:00,2.0019,2.00195,2.00185,2.00185,116400000.0
2007-06-29 03:59:00,2.0019,2.002,2.00175,2.0018,701600000.0
2007-06-29 04:00:00,2.0018,2.00195,2.0018,2.0018,575900000.0
2007-06-29 04:01:00,2.0018,2.0019,2.0018,2.0019,111100000.0
2007-06-29 04:02:00,2.0019,2.0019,2.0019,2.0019,600000.0
2007-06-29 04:03:00,2.00167,2.00171,2.00156,2.00156,140899998.0
2007-06-29 04:04:00,2.0019,2.0019,2.0019,2.0019,15500000.0
2007-06-29 04:05:00,2.0019,2.0019,2.0019,2.0019,120100000.0
2007-06-29 04:06:00,2.00185,2.0019,2.0018,2.0019,50900002.0
2007-06-29 04:07:00,2.0019,2.0019,2.0019,2.0019,4500000.0
2007-06-29 04:08:00,2.00156,2.00164,2.00156,2.00164,152299998.0
2007-06-29 04:09:00,2.0019,2.0019,2.0018,2.0018,15700000.0
2007-06-29 04:10:00,2.0018,2.0018,2.0018,2.0018,72000000.0
2007-06-29 04:11:00,2.0018,2.0018,2.0018,2.0018,76100000.0
2007-06-29 04:12:00,2.00155,2.00155,2.00135,2.00135,156499998.0
2007-06-29 04:13:00,2.0018,2.0018,2.0018,2.0018,44500000.0
2007-06-29 04:14:00,2.0018,2.0019,2.0017,2.0018,253200003.0
2007-06-29 04:15:00,2.0018,2.0018,2.0017,2.0017,17700000.0
2007-06-29 04:16:00,2.0017,2.0017,2.0016,2.0016,356900002.0
2007-06-29 04:17:00,2.0016,2.0017,2.0016,2.0016,625699998.0
2007-06-29 04:18:00,2.0016,2.0017,2.0016,2.0017,46000000.0
2007-06-29 04:19:00,2.0017,2.0018,2.00155,2.0018,363400005.0
2007-06-29 04:20:00,2.00165,2.0017,2.00165,2.0017,85199998.0
2007-06-29 04:21:00,2.0017,2.0018,2.0017,2.0018,113500000.0
2007-06-29 04:22:00,2.0018,2.0018,2.0017,2.0017,72800001.0
2007-06-29 04:23:00,2.0017,2.0018,2.0017,2.0018,49400000.0
2007-06-29 04:24:00,2.0018,2.0018,2.0017,2.0017,72500000.0
2007-06-29 04:25:00,2.0017,2.0018,2.0017,2.0018,40700000.0
2007-06-29 04:26:00,2.0018,2.0018,2.0017,2.0018,157700000.0
2007-06-29 04:27:00,2.0018,2.0018,2.0017,2.0017,103499999.0
2007-06-29 04:28:00,2.0017,2.0018,2.0017,2.0018,148300000.0
2007-06-29 04:29:00,2.0018,2.0018,2.0018,2.0018,13600000.0
2007-06-29 04:30:00,2.00163,2.00163,2.00139,2.00156,113399999.0
2007-06-29 04:31:00,2.0017,2.0017,2.0017,2.0017,17299999.0
2007-06-29 04:32:00,2.0017,2.0017,2.0017,2.0017,29099999.0
2007-06-29 04:33:00,2.00165,2.0017,2.00165,2.0017,106099999.0
2007-06-29 04:34:00,2.0017,2.0018,2.0016,2.0018,548000003.0
2007-06-29 04:35:00,2.0018,2.0018,2.0017,2.0018,190900000.0
2007-06-29 04:36:00,2.0018,2.0019,2.0017,2.0018,370900000.0
2007-06-29 04:37:00,2.0019,2.0019,2.0018,2.0018,99000001.0
2007-06-29 04:38:00,2.0018,2.0019,2.0018,2.0018,106300001.0
2007-06-29 04:39:00,2.0018,2.0018,2.0017,2.0017,147599999.0
2007-06-29 04:40:00,2.0017,2.0017,2.00165,2.00165,212400000.0
2007-06-29 04:41:00,2.0017,2.0017,2.0017,2.0017,98000000.0
2007-06-29 04:42:00,2.0017,2.0017,2.00165,2.0017,31300000.0
2007-06-29 04:43:00,2.0017,2.0017,2.0017,2.0017,8400000.0
2007-06-29 04:44:00,2.0017,2.0017,2.0017,2.0017,16400000.0
2007-06-29 04:45:00,2.0017,2.0017,2.0017,2.0017,220300000.0
2007-06-29 04:46:00,2.0017,2.0018,2.0017,2.0018,229699999.0
2007-06-29 04:47:00,2.0018,2.0019,2.0017,2.0017,527300006.0
2007-06-29 04:48:00,2.0017,2.0017,2.0017,2.0017,16700001.0
2007-06-29 04:49:00,2.0017,2.0018,2.0017,2.0018,352300001.0
2007-06-29 04:50:00,2.0018,2.0018,2.0017,2.0018,361000001.0
2007-06-29 04:51:00,2.0018,2.0018,2.0017,2.0017,127100002.0
2007-06-29 04:52:00,2.0018,2.0018,2.0018,2.0018,11100000.0
2007-06-29 04:53:00,2.0018,2.0018,2.00165,2.0018,152200004.0
2007-06-29 04:54:00,2.0017,2.0018,2.0017,2.0018,395500010.0
2007-06-29 04:55:00,2.00164,2.00167,2.00124,2.00124,140499998.0
2007-06-29 04:56:00,2.0018,2.0018,2.0018,2.0018,234400000.0
2007-06-29 04:57:00,2.0018,2.0019,2.0018,2.0019,269600000.0
2007-06-29 04:58:00,2.0019,2.002,2.00175,2.00175,381000008.0
2007-06-29 04:59:00,2.0018,2.0019,2.00175,2.0018,412600000.0
2007-06-29 05:00:00,2.0018,2.0018,2.0018,2.0018,36600001.0
2007-06-29 05:01:00,2.0018,2.0019,2.0018,2.0018,178000003.0
2007-06-29 05:02:00,2.0019,2.0019,2.00175,2.0018,198800005.0
2007-06-29 05:03:00,2.0019,2.0019,2.0018,2.0018,74000001.0
2007-06-29 05:04:00,2.002,2.0021,2.0019,2.00195,925299997.0
2007-06-29 05:05:00,2.002,2.0021,2.002,2.002,136699999.0
2007-06-29 05:06:00,2.002,2.002,2.00185,2.00185,373000002.0
2007-06-29 05:07:00,2.0019,2.002,2.0019,2.002,209300000.0
2007-06-29 05:08:00,2.002,2.0021,2.0019,2.0019,302700001.0
2007-06-29 05:09:00,2.0019,2.0019,2.0019,2.0019,116200003.0
2007-06-29 05:10:00,2.002,2.0021,2.0019,2.0019,296299998.0
2007-06-29 05:11:00,2.002,2.002,2.00185,2.002,129200000.0
2007-06-29 05:12:00,2.002,2.002,2.0019,2.002,53400001.0
2007-06-29 05:13:00,2.002,2.002,2.002,2.002,3200000.0
2007-06-29 05:14:00,2.0019,2.0019,2.0019,2.0019,121200002.0
2007-06-29 05:15:00,2.0019,2.0021,2.0019,2.0019,184899996.0
2007-06-29 05:16:00,2.0019,2.002,2.0019,2.00195,93799999.0
2007-06-29 05:17:00,2.002,2.002,2.002,2.002,13200000.0
2007-06-29 05:18:00,2.002,2.002,2.002,2.002,24700000.0
2007-06-29 05:19:00,2.002,2.002,2.0019,2.0019,84300000.0
2007-06-29 05:20:00,2.002,2.002,2.002,2.002,124700000.0
2007-06-29 05:21:00,2.0021,2.0021,2.0021,2.0021,6400000.0
2007-06-29 05:22:00,2.0021,2.0021,2.002,2.002,40000000.0
2007-06-29 05:23:00,2.002,2.002,2.002,2.002,32000000.0
2007-06-29 05:24:00,2.002,2.002,2.0019,2.0019,60600000.0
2007-06-29 05:25:00,2.0019,2.002,2.0019,2.002,99900000.0
2007-06-29 05:26:00,2.0019,2.002,2.0019,2.0019,121800000.0
2007-06-29 05:27:00,2.002,2.002,2.0019,2.002,82800000.0
2007-06-29 05:28:00,2.0021,2.0021,2.002,2.002,232299999.0
2007-06-29 05:29:00,2.0021,2.0025,2.0021,2.0025,374100000.0
2007-06-29 05:30:00,2.0025,2.0025,2.0021,2.0023,570499998.0
2007-06-29 05:31:00,2.0023,2.0023,2.0023,2.0023,42000000.0
2007-06-29 05:32:00,2.0023,2.0023,2.0023,2.0023,8800000.0
2007-06-29 05:33:00,2.0023,2.0023,2.0021,2.0021,171000000.0
2007-06-29 05:34:00,2.00215,2.0023,2.002,2.002,331199999.0
2007-06-29 05:35:00,2.0021,2.0021,2.00195,2.00195,175700006.0
2007-06-29 05:36:00,2.002,2.0021,2.002,2.0021,117700000.0
2007-06-29 05:37:00,2.0021,2.0021,2.00205,2.00205,123400000.0
2007-06-29 05:38:00,2.0021,2.0021,2.002,2.002,106000000.0
2007-06-29 05:39:00,2.002,2.002,2.002,2.002,14800000.0
2007-06-29 05:40:00,2.00205,2.00205,2.00205,2.00205,4000000.0
2007-06-29 05:41:00,2.00194,2.00194,2.00169,2.00169,163799998.0
2007-06-29 05:42:00,2.00205,2.00205,2.002,2.002,31000000.0
2007-06-29 05:43:00,2.002,2.0021,2.002,2.0021,265300000.0
2007-06-29 05:44:00,2.00198,2.002,2.00193,2.00193,110800000.0
2007-06-29 05:45:00,2.0021,2.0021,2.0021,2.0021,13900000.0
2007-06-29 05:46:00,2.00162,2.00203,2.00162,2.00203,592999994.0
2007-06-29 05:47:00,2.0021,2.0022,2.0021,2.0022,363400007.0
2007-06-29 05:48:00,2.0022,2.0024,2.0022,2.0024,178699998.0
2007-06-29 05:49:00,2.0024,2.0024,2.00225,2.0023,72400000.0
2007-06-29 05:50:00,2.0023,2.0025,2.0023,2.0024,60000000.0
2007-06-29 05:51:00,2.0024,2.0024,2.0023,2.0023,43899999.0
2007-06-29 05:52:00,2.00182,2.00229,2.0017,2.00229,633400000.0
2007-06-29 05:53:00,2.0023,2.0024,2.0023,2.0024,38600000.0
2007-06-29 05:54:00,2.0024,2.0024,2.0024,2.0024,6400000.0
2007-06-29 05:55:00,2.0024,2.0024,2.0023,2.0023,199200000.0
2007-06-29 05:56:00,2.0023,2.0023,2.0023,2.0023,21200000.0
2007-06-29 05:57:00,2.0023,2.0023,2.0023,2.0023,12800000.0
2007-06-29 05:58:00,2.0023,2.0023,2.0023,2.0023,6400000.0
2007-06-29 05:59:00,2.0023,2.0023,2.0021,2.0021,95300000.0
2007-06-29 06:00:00,2.0021,2.0022,2.00205,2.0021,113500001.0
2007-06-29 06:01:00,2.0021,2.0024,2.0021,2.0021,789499996.0
2007-06-29 06:02:00,2.0021,2.0021,2.00205,2.00205,86100001.0
2007-06-29 06:03:00,2.0021,2.0021,2.002,2.0021,142900004.0
2007-06-29 06:04:00,2.00191,2.00191,2.00149,2.00149,240399998.0
2007-06-29 06:05:00,2.0021,2.0021,2.002,2.002,100700002.0
2007-06-29 06:06:00,2.00187,2.00201,2.00174,2.00195,743600001.0
2007-06-29 06:07:00,2.00188,2.00194,2.00167,2.00194,283200001.0
2007-06-29 06:08:00,2.002,2.002,2.002,2.002,37400002.0
2007-06-29 06:09:00,2.002,2.002,2.002,2.002,138600000.0
2007-06-29 06:10:00,2.0021,2.0022,2.0021,2.0022,59000000.0
2007-06-29 06:11:00,2.0022,2.0022,2.0022,2.0022,2400000.0
2007-06-29 06:12:00,2.00201,2.00201,2.00174,2.00185,173399999.0
2007-06-29 06:13:00,2.00187,2.002,2.00187,2.00195,397700000.0
2007-06-29 06:14:00,2.0022,2.0022,2.002,2.0021,83500001.0
2007-06-29 06:15:00,2.0021,2.0021,2.0021,2.0021,76400000.0
2007-06-29 06:16:00,2.0021,2.0021,2.002,2.002,206300000.0
2007-06-29 06:17:00,2.002,2.002,2.0019,2.002,289199997.0
2007-06-29 06:18:00,2.002,2.002,2.002,2.002,70400000.0
2007-06-29 06:19:00,2.002,2.002,2.002,2.002,134400000.0
2007-06-29 06:20:00,2.002,2.002,2.002,2.002,127600000.0
2007-06-29 06:21:00,2.002,2.002,2.002,2.002,34500000.0
2007-06-29 06:22:00,2.002,2.002,2.002,2.002,32000000.0
2007-06-29 06:23:00,2.002,2.00205,2.002,2.00205,94000000.0
2007-06-29 06:24:00,2.00205,2.00205,2.002,2.002,30400000.0
2007-06-29 06:25:00,2.00205,2.00205,2.002,2.00205,113600000.0
2007-06-29 06:26:00,2.00205,2.0021,2.00205,2.0021,12000000.0
2007-06-29 06:27:00,2.00182,2.00189,2.00168,2.00175,50900001.0
2007-06-29 06:28:00,2.00184,2.00207,2.00168,2.0019,118500000.0
2007-06-29 06:29:00,2.0021,2.0021,2.0021,2.0021,7200000.0
2007-06-29 06:30:00,2.0021,2.0021,2.0021,2.0021,6800000.0
2007-06-29 06:31:00,2.0021,2.00215,2.0021,2.0021,153400000.0
2007-06-29 06:32:00,2.00215,2.0022,2.0021,2.0022,104700000.0
2007-06-29 06:33:00,2.0022,2.0023,2.0022,2.0023,250400000.0
2007-06-29 06:34:00,2.0023,2.0023,2.0022,2.0022,433500001.0
2007-06-29 06:35:00,2.00225,2.0023,2.0022,2.0023,291199998.0
2007-06-29 06:36:00,2.0023,2.0023,2.00215,2.00215,205499998.0
2007-06-29 06:37:00,2.0022,2.0023,2.0022,2.0023,205500001.0
2007-06-29 06:38:00,2.0023,2.0023,2.0023,2.0023,109400000.0
2007-06-29 06:39:00,2.0023,2.0023,2.0022,2.0022,141300000.0
2007-06-29 06:40:00,2.0022,2.0023,2.002,2.002,579499998.0
2007-06-29 06:41:00,2.0021,2.0021,2.002,2.002,145500000.0
2007-06-29 06:42:00,2.002,2.0022,2.002,2.002,697899994.0
2007-06-29 06:43:00,2.0019,2.00193,2.00179,2.00183,30000000.0
2007-06-29 06:44:00,2.002,2.002,2.002,2.002,19100000.0
2007-06-29 06:45:00,2.002,2.002,2.002,2.002,66900000.0
2007-06-29 06:46:00,2.002,2.00205,2.002,2.00205,28300000.0
2007-06-29 06:47:00,2.00205,2.00205,2.002,2.002,25800000.0
2007-06-29 06:48:00,2.002,2.002,2.002,2.002,7400000.0
2007-06-29 06:49:00,2.002,2.002,2.002,2.002,7400000.0
2007-06-29 06:50:00,2.002,2.0021,2.002,2.0021,250500000.0
2007-06-29 06:51:00,2.0021,2.0021,2.00205,2.0021,143999999.0
2007-06-29 06:52:00,2.0021,2.0021,2.00205,2.00205,90800000.0
2007-06-29 06:53:00,2.0021,2.0021,2.00205,2.00205,88400000.0
2007-06-29 06:54:00,2.0021,2.0021,2.0021,2.0021,46500000.0
2007-06-29 06:55:00,2.0021,2.0022,2.0021,2.0022,87000000.0
2007-06-29 06:56:00,2.00215,2.0022,2.0021,2.00215,119400000.0
2007-06-29 06:57:00,2.0022,2.00225,2.00215,2.0022,130400000.0
2007-06-29 06:58:00,2.00201,2.00202,2.00186,2.00202,748399999.0
2007-06-29 06:59:00,2.0022,2.0022,2.00205,2.0022,194299998.0
2007-06-29 07:00:00,2.0022,2.0022,2.0022,2.0022,7200000.0
2007-06-29 07:01:00,2.00225,2.00225,2.0022,2.0022,185700000.0
2007-06-29 07:02:00,2.0022,2.0022,2.0022,2.0022,9000000.0
2007-06-29 07:03:00,2.0022,2.0022,2.0022,2.0022,50000000.0
2007-06-29 07:04:00,2.0022,2.0022,2.0021,2.0021,61200000.0
2007-06-29 07:05:00,2.0021,2.0021,2.002,2.002,45899999.0
2007-06-29 07:06:00,2.0021,2.0021,2.0021,2.0021,8800000.0
2007-06-29 07:07:00,2.002,2.002,2.002,2.002,43100000.0
2007-06-29 07:08:00,2.00181,2.00183,2.00142,2.00183,2137199990.0
2007-06-29 07:09:00,2.00168,2.00181,2.00162,2.00165,1020999993.0
2007-06-29 07:10:00,2.002,2.0021,2.002,2.0021,393300004.0
2007-06-29 07:11:00,2.0021,2.0021,2.002,2.002,50600002.0
2007-06-29 07:12:00,2.0021,2.0021,2.002,2.0021,127100004.0
2007-06-29 07:13:00,2.00185,2.00204,2.00183,2.00203,301500002.0
2007-06-29 07:14:00,2.0021,2.0021,2.0019,2.002,202400001.0
2007-06-29 07:15:00,2.002,2.002,2.002,2.002,9000000.0
2007-06-29 07:16:00,2.00166,2.00166,2.00137,2.00161,483699990.0
2007-06-29 07:17:00,2.002,2.00205,2.002,2.002,168699997.0
2007-06-29 07:18:00,2.00205,2.0022,2.00195,2.0022,108400000.0
2007-06-29 07:19:00,2.0022,2.0023,2.0022,2.0023,121000000.0
2007-06-29 07:20:00,2.0024,2.0026,2.00225,2.0026,230700001.0
2007-06-29 07:21:00,2.0027,2.0028,2.0025,2.0028,238700002.0
2007-06-29 07:22:00,2.0028,2.0028,2.0027,2.0028,145700001.0
2007-06-29 07:23:00,2.0028,2.0028,2.00265,2.0028,193000000.0
2007-06-29 07:24:00,2.0028,2.0028,2.0027,2.0027,40800000.0
2007-06-29 07:25:00,2.0027,2.0027,2.0027,2.0027,59600000.0
2007-06-29 07:26:00,2.0027,2.0027,2.0027,2.0027,73800000.0
2007-06-29 07:27:00,2.0027,2.0027,2.0027,2.0027,218600001.0
2007-06-29 07:28:00,2.0027,2.0027,2.0027,2.0027,341400000.0
2007-06-29 07:29:00,2.0027,2.0028,2.0027,2.0028,100900000.0
2007-06-29 07:30:00,2.0028,2.0028,2.0027,2.0027,108100000.0
2007-06-29 07:31:00,2.0027,2.0027,2.0027,2.0027,125300000.0
2007-06-29 07:32:00,2.0027,2.00305,2.0027,2.00305,649800000.0
2007-06-29 07:33:00,2.0031,2.0037,2.0031,2.0036,1214500002.0
2007-06-29 07:34:00,2.0037,2.00375,2.0035,2.00375,529100001.0
2007-06-29 07:35:00,2.00375,2.00375,2.00355,2.0037,500103996.0
2007-06-29 07:36:00,2.0036,2.0037,2.00355,2.0036,503999998.0
2007-06-29 07:37:00,2.0036,2.00375,2.0036,2.00365,249300000.0
2007-06-29 07:38:00,2.0037,2.0038,2.00365,2.0038,182200000.0
2007-06-29 07:39:00,2.0038,2.0038,2.00365,2.00365,263100000.0
2007-06-29 07:40:00,2.0037,2.0038,2.00365,2.0037,230000000.0
2007-06-29 07:41:00,2.00375,2.0039,2.0037,2.0038,548799999.0
2007-06-29 07:42:00,2.0038,2.0038,2.0036,2.0036,491600000.0
2007-06-29 07:43:00,2.0036,2.0037,2.0035,2.0036,288700004.0
2007-06-29 07:44:00,2.0036,2.0037,2.00345,2.0036,1381799989.0
2007-06-29 07:45:00,2.0036,2.0037,2.0036,2.0036,308199999.0
2007-06-29 07:46:00,2.0036,2.0036,2.0031,2.0031,630099993.0
2007-06-29 07:47:00,2.0031,2.0032,2.0029,2.003,568100003.0
2007-06-29 07:48:00,2.003,2.0031,2.003,2.0031,198500003.0
2007-06-29 07:49:00,2.0031,2.0031,2.003,2.003,181400001.0
2007-06-29 07:50:00,2.003,2.0031,2.003,2.0031,403000013.0
2007-06-29 07:51:00,2.0031,2.0032,2.0031,2.0031,202100000.0
2007-06-29 07:52:00,2.0033,2.0034,2.0031,2.0034,255500003.0
2007-06-29 07:53:00,2.0034,2.0037,2.0034,2.0035,747099996.0
2007-06-29 07:54:00,2.0035,2.0035,2.0034,2.0035,385700007.0
2007-06-29 07:55:00,2.0035,2.0036,2.0035,2.00355,537199998.0
2007-06-29 07:56:00,2.00355,2.0037,2.00355,2.0037,681600003.0
2007-06-29 07:57:00,2.0037,2.0037,2.00355,2.0036,432899996.0
2007-06-29 07:58:00,2.0036,2.00365,2.00355,2.0036,208499997.0
2007-06-29 07:59:00,2.0036,2.00365,2.0035,2.0036,474699997.0
2007-06-29 08:00:00,2.0036,2.0037,2.0036,2.0037,596300000.0
2007-06-29 08:01:00,2.0037,2.00375,2.0034,2.00345,513200000.0
2007-06-29 08:02:00,2.0035,2.0035,2.0033,2.0035,707000008.0
2007-06-29 08:03:00,2.00355,2.0036,2.00345,2.0036,209100000.0
2007-06-29 08:04:00,2.0036,2.0038,2.0035,2.0037,346800000.0
2007-06-29 08:05:00,2.00375,2.00375,2.0036,2.0037,152600000.0
2007-06-29 08:06:00,2.0037,2.0037,2.0035,2.0036,436000006.0
2007-06-29 08:07:00,2.0036,2.0036,2.0036,2.0036,208900000.0
2007-06-29 08:08:00,2.0037,2.0037,2.0034,2.0035,138199999.0
2007-06-29 08:09:00,2.00345,2.00375,2.00345,2.0036,189900001.0
2007-06-29 08:10:00,2.0036,2.0036,2.00355,2.0036,24800000.0
2007-06-29 08:11:00,2.0036,2.00375,2.0035,2.0037,468800006.0
2007-06-29 08:12:00,2.0037,2.0037,2.00345,2.0035,848500008.0
2007-06-29 08:13:00,2.00355,2.0037,2.00345,2.0037,1131799989.0
2007-06-29 08:14:00,2.0037,2.0038,2.0036,2.0036,839500002.0
2007-06-29 08:15:00,2.0036,2.0037,2.0036,2.0037,237200006.0
2007-06-29 08:16:00,2.0037,2.0037,2.0036,2.00365,47600000.0
2007-06-29 08:17:00,2.0037,2.0037,2.0035,2.0035,210100002.0
2007-06-29 08:18:00,2.0035,2.0035,2.00325,2.0034,766299993.0
2007-06-29 08:19:00,2.0033,2.0034,2.00295,2.003,1565099997.0
2007-06-29 08:20:00,2.0031,2.0031,2.0031,2.0031,31900000.0
2007-06-29 08:21:00,2.00305,2.0031,2.003,2.0031,71800000.0
2007-06-29 08:22:00,2.0031,2.0035,2.0031,2.0032,1293999998.0
2007-06-29 08:23:00,2.00325,2.00385,2.00325,2.0038,1293999998.0
2007-06-29 08:24:00,2.0038,2.0038,2.0035,2.0036,467000000.0
2007-06-29 08:25:00,2.0036,2.0036,2.0034,2.0035,944900002.0
2007-06-29 08:26:00,2.00345,2.0035,2.0033,2.0034,426400004.0
2007-06-29 08:27:00,2.0034,2.0035,2.0032,2.0034,1084000002.0
2007-06-29 08:28:00,2.0034,2.00345,2.0033,2.0033,391200001.0
2007-06-29 08:29:00,2.0033,2.0035,2.0033,2.00345,652800004.0
2007-06-29 08:30:00,2.0035,2.0035,2.0032,2.0033,447399995.0
2007-06-29 08:31:00,2.0033,2.0034,2.0033,2.0034,150500002.0
2007-06-29 08:32:00,2.0034,2.0034,2.0033,2.0033,526000006.0
2007-06-29 08:33:00,2.0033,2.0034,2.0033,2.0033,499300000.0
2007-06-29 08:34:00,2.0033,2.0033,2.0032,2.0033,494100000.0
2007-06-29 08:35:00,2.0033,2.0033,2.00325,2.00325,1569399998.0
2007-06-29 08:36:00,2.0033,2.0033,2.00315,2.0032,261400000.0
2007-06-29 08:37:00,2.0032,2.0032,2.00295,2.003,1351900001.0
2007-06-29 08:38:00,2.003,2.0032,2.003,2.0031,440000001.0
2007-06-29 08:39:00,2.0031,2.0032,2.003,2.0031,202599999.0
2007-06-29 08:40:00,2.0031,2.0032,2.0029,2.00295,821900004.0
2007-06-29 08:41:00,2.003,2.0031,2.00295,2.0031,313800001.0
2007-06-29 08:42:00,2.003,2.0032,2.0029,2.003,807199995.0
2007-06-29 08:43:00,2.003,2.0031,2.003,2.0031,151400000.0
2007-06-29 08:44:00,2.0031,2.0031,2.0031,2.0031,43200000.0
2007-06-29 08:45:00,2.0031,2.0032,2.0028,2.0028,1269800001.0
2007-06-29 08:46:00,2.0028,2.003,2.0028,2.003,450499995.0
2007-06-29 08:47:00,2.003,2.0031,2.00285,2.0031,642399993.0
2007-06-29 08:48:00,2.0031,2.0032,2.0029,2.0031,950499999.0
2007-06-29 08:49:00,2.0031,2.0032,2.00305,2.0031,501800007.0
2007-06-29 08:50:00,2.0031,2.0031,2.0029,2.0029,669399993.0
2007-06-29 08:51:00,2.003,2.0032,2.00295,2.0031,842100007.0
2007-06-29 08:52:00,2.0031,2.0034,2.0031,2.0034,427200001.0
2007-06-29 08:53:00,2.0034,2.00365,2.0033,2.0036,501299998.0
2007-06-29 08:54:00,2.0036,2.0037,2.00355,2.0037,824599992.0
2007-06-29 08:55:00,2.0037,2.0039,2.0036,2.0037,917700003.0
2007-06-29 08:56:00,2.0037,2.0038,2.0034,2.0035,897499995.0
2007-06-29 08:57:00,2.0034,2.0037,2.0033,2.0037,1370799993.0
2007-06-29 08:58:00,2.0036,2.0039,2.00345,2.0039,1325699999.0
2007-06-29 08:59:00,2.0039,2.0044,2.0038,2.0041,2108999984.0
2007-06-29 09:00:00,2.0041,2.0046,2.0041,2.0045,1440499998.0
2007-06-29 09:01:00,2.0045,2.0046,2.0043,2.0043,1611400012.0
2007-06-29 09:02:00,2.0043,2.0043,2.004,2.00405,1409499991.0
2007-06-29 09:03:00,2.00405,2.0041,2.0037,2.0038,1909399998.0
2007-06-29 09:04:00,2.0038,2.0038,2.0033,2.0033,1158900011.0
2007-06-29 09:05:00,2.0032,2.0032,2.0021,2.0029,1158900011.0
2007-06-29 09:06:00,2.0028,2.0034,2.0027,2.0029,1158900011.0
2007-06-29 09:07:00,2.0032,2.0033,2.00305,2.0032,1158900011.0
2007-06-29 09:08:00,2.0032,2.0034,2.0031,2.0032,1260699996.0
2007-06-29 09:09:00,2.00315,2.0032,2.0028,2.00285,1390799987.0
2007-06-29 09:10:00,2.00285,2.003,2.0028,2.003,1675600011.0
2007-06-29 09:11:00,2.00295,2.0032,2.0029,2.003,615899998.0
2007-06-29 09:12:00,2.003,2.0032,2.003,2.0031,932999994.0
2007-06-29 09:13:00,2.0031,2.0031,2.0028,2.0028,1840299992.0
2007-06-29 09:14:00,2.0027,2.0027,2.001,2.001,1840299992.0
2007-06-29 09:15:00,2.0011,2.0018,2.001,2.0018,1840299992.0
2007-06-29 09:16:00,2.0018,2.0022,2.0015,2.0022,1898699981.0
2007-06-29 09:17:00,2.0022,2.0024,2.002,2.0023,1329500004.0
2007-06-29 09:18:00,2.00235,2.0027,2.00225,2.0023,2001199996.0
2007-06-29 09:19:00,2.0023,2.0023,2.0021,2.0022,683200003.0
2007-06-29 09:20:00,2.0022,2.00225,2.0021,2.0022,1030100014.0
2007-06-29 09:21:00,2.0022,2.0025,2.0022,2.0024,883399997.0
2007-06-29 09:22:00,2.0024,2.0025,2.0021,2.0022,1132099999.0
2007-06-29 09:23:00,2.0023,2.0024,2.0019,2.0022,1167499999.0
2007-06-29 09:24:00,2.0022,2.0025,2.0022,2.0025,1167499999.0
2007-06-29 09:25:00,2.0024,2.0026,2.0023,2.0024,1693199994.0
2007-06-29 09:26:00,2.0025,2.0028,2.0024,2.00275,2039999999.0
2007-06-29 09:27:00,2.0028,2.0029,2.0027,2.0029,420699999.0
2007-06-29 09:28:00,2.003,2.003,2.0027,2.0027,420699999.0
2007-06-29 09:29:00,2.0025,2.0026,2.00245,2.00255,420699999.0
2007-06-29 09:30:00,2.00265,2.0027,2.0025,2.0026,373599999.0
2007-06-29 09:31:00,2.0026,2.0026,2.0023,2.0023,1111599999.0
2007-06-29 09:32:00,2.0023,2.0024,2.00225,2.0023,635000004.0
2007-06-29 09:33:00,2.0023,2.0023,2.0022,2.00225,1570999988.0
2007-06-29 09:34:00,2.00225,2.00225,2.00205,2.0021,359000001.0
2007-06-29 09:35:00,2.0021,2.0021,2.0021,2.0021,393899999.0
2007-06-29 09:36:00,2.0021,2.0021,2.00195,2.002,678899990.0
2007-06-29 09:37:00,2.002,2.002,2.00185,2.00195,877899990.0
2007-06-29 09:38:00,2.00195,2.002,2.0019,2.0019,1293400004.0
2007-06-29 09:39:00,2.0019,2.002,2.0019,2.002,648100003.0
2007-06-29 09:40:00,2.002,2.002,2.0019,2.002,208800001.0
2007-06-29 09:41:00,2.002,2.0021,2.002,2.002,1798600022.0
2007-06-29 09:42:00,2.002,2.002,2.002,2.002,566199992.0
2007-06-29 09:43:00,2.002,2.0022,2.00195,2.002,1030099998.0
2007-06-29 09:44:00,2.0021,2.0024,2.00195,2.00225,1605799990.0
2007-06-29 09:45:00,2.0023,2.0023,2.00225,2.0023,871599979.0
2007-06-29 09:46:00,2.0023,2.0025,2.00225,2.0024,1315299995.0
2007-06-29 09:47:00,2.0025,2.0025,2.0023,2.0023,897900006.0
2007-06-29 09:48:00,2.0023,2.0023,2.0022,2.0022,526000006.0
2007-06-29 09:49:00,2.002,2.002,2.0018,2.0018,2074201018.0
2007-06-29 09:50:00,2.0019,2.0019,2.0015,2.0016,2074201018.0
2007-06-29 09:51:00,2.0016,2.0017,2.00145,2.0017,510000003.0
2007-06-29 09:52:00,2.0017,2.0019,2.0017,2.0018,1228500002.0
2007-06-29 09:53:00,2.0018,2.0019,2.0017,2.0019,867900006.0
2007-06-29 09:54:00,2.0019,2.002,2.00185,2.0019,1267500007.0
2007-06-29 09:55:00,2.002,2.002,2.0018,2.0019,1296500005.0
2007-06-29 09:56:00,2.0019,2.002,2.0019,2.0019,334099994.0
2007-06-29 09:57:00,2.0019,2.0019,2.00165,2.00165,881499991.0
2007-06-29 09:58:00,2.00165,2.0019,2.00155,2.00155,957300011.0
2007-06-29 09:59:00,2.00155,2.0018,2.00155,2.0017,1255399993.0
2007-06-29 10:00:00,2.0017,2.0019,2.00165,2.0018,1616000000.0
2007-06-29 10:01:00,2.0015,2.0017,2.0014,2.0015,1657699997.0
2007-06-29 10:02:00,2.0014,2.0017,2.0014,2.0016,1657699997.0
2007-06-29 10:03:00,2.0015,2.0015,2.0012,2.0015,1657699997.0
2007-06-29 10:04:00,2.0013,2.0019,2.0013,2.0019,1657699997.0
2007-06-29 10:05:00,2.0017,2.0017,2.0012,2.0013,1657699997.0
2007-06-29 10:06:00,2.0013,2.0015,2.0012,2.0015,1306300005.0
2007-06-29 10:07:00,2.0013,2.0014,2.0011,2.0012,1306300005.0
2007-06-29 10:08:00,2.0012,2.0014,2.0011,2.0013,1306300005.0
2007-06-29 10:09:00,2.0013,2.0013,2.0011,2.0012,781799999.0
2007-06-29 10:10:00,2.0012,2.0013,2.0011,2.0012,1705399999.0
2007-06-29 10:11:00,2.0012,2.0013,2.0012,2.0013,536699987.0
2007-06-29 10:12:00,2.0013,2.00135,2.00125,2.00125,685700004.0
2007-06-29 10:13:00,2.0013,2.0014,2.0011,2.0013,1484499987.0
2007-06-29 10:14:00,2.0012,2.0013,2.0011,2.0012,1484499987.0
2007-06-29 10:15:00,2.0013,2.0013,2.0012,2.0013,1484499987.0
2007-06-29 10:16:00,2.0013,2.0015,2.0013,2.0015,460299991.0
2007-06-29 10:17:00,2.00145,2.0016,2.00145,2.0016,881500000.0
2007-06-29 10:18:00,2.0016,2.0018,2.00155,2.0016,1155300012.0
2007-06-29 10:19:00,2.0016,2.0016,2.00155,2.0016,553900010.0
2007-06-29 10:20:00,2.0016,2.0016,2.0013,2.0013,1107400004.0
2007-06-29 10:21:00,2.00135,2.0017,2.0013,2.0016,1126600000.0
2007-06-29 10:22:00,2.0016,2.00165,2.00155,2.0016,410400003.0
2007-06-29 10:23:00,2.0016,2.0017,2.00155,2.00155,1007100003.0
2007-06-29 10:24:00,2.0016,2.0017,2.00155,2.0016,1251700001.0
2007-06-29 10:25:00,2.0016,2.00165,2.00155,2.00165,1083799998.0
2007-06-29 10:26:00,2.0017,2.0018,2.00165,2.0017,1012249086.0
2007-06-29 10:27:00,2.0017,2.00175,2.00165,2.0017,1687799994.0
2007-06-29 10:28:00,2.0016,2.0019,2.0016,2.0018,1695299994.0
2007-06-29 10:29:00,2.0018,2.0018,2.0013,2.0013,1695299994.0
2007-06-29 10:30:00,2.0014,2.0023,2.0013,2.0022,840599994.0
2007-06-29 10:31:00,2.0021,2.0021,2.0015,2.002,1063499992.0
2007-06-29 10:32:00,2.002,2.0023,2.00185,2.0022,1063499992.0
2007-06-29 10:33:00,2.0022,2.0024,2.0022,2.0023,1013500010.0
2007-06-29 10:34:00,2.0023,2.0026,2.0023,2.0023,2011800013.0
2007-06-29 10:35:00,2.0022,2.0023,2.0017,2.0017,2011800013.0
2007-06-29 10:36:00,2.0017,2.0023,2.0016,2.0021,1419999999.0
2007-06-29 10:37:00,2.0021,2.0021,2.0017,2.0017,900399993.0
2007-06-29 10:38:00,2.0016,2.002,2.0016,2.002,900399993.0
2007-06-29 10:39:00,2.00195,2.0022,2.0019,2.0021,900399993.0
2007-06-29 10:40:00,2.0021,2.0022,2.00195,2.002,1433500004.0
2007-06-29 10:41:00,2.0021,2.0022,2.00195,2.002,1526899991.0
2007-06-29 10:42:00,2.002,2.0021,2.002,2.002,236000000.0
2007-06-29 10:43:00,2.00195,2.0021,2.00195,2.002,629700003.0
2007-06-29 10:44:00,2.002,2.0021,2.00175,2.0019,991300003.0
2007-06-29 10:45:00,2.0019,2.002,2.00175,2.00175,1003099997.0
2007-06-29 10:46:00,2.00175,2.002,2.00165,2.00195,2099999992.0
2007-06-29 10:47:00,2.002,2.0022,2.0019,2.00195,1014299996.0
2007-06-29 10:48:00,2.0019,2.0019,2.0017,2.0017,1101000006.0
2007-06-29 10:49:00,2.0017,2.0019,2.0017,2.0017,772399998.0
2007-06-29 10:50:00,2.0017,2.0017,2.00165,2.00165,671599987.0
2007-06-29 10:51:00,2.0017,2.0018,2.0016,2.0017,1676599994.0
2007-06-29 10:52:00,2.0017,2.0017,2.00155,2.00165,516499999.0
2007-06-29 10:53:00,2.0016,2.0017,2.00155,2.0017,659700011.0
2007-06-29 10:54:00,2.0017,2.0018,2.0017,2.0018,499399997.0
2007-06-29 10:55:00,2.0018,2.0019,2.0017,2.0018,701099999.0
2007-06-29 10:56:00,2.0018,2.0019,2.0017,2.0019,652000002.0
2007-06-29 10:57:00,2.0019,2.002,2.0019,2.002,1035900002.0
2007-06-29 10:58:00,2.002,2.0022,2.0019,2.0021,696399999.0
2007-06-29 10:59:00,2.0021,2.0023,2.0021,2.0022,1257200005.0
2007-06-29 11:00:00,2.0022,2.0024,2.0021,2.0024,1680599996.0
2007-06-29 11:01:00,2.0024,2.0024,2.0023,2.0023,659199998.0
2007-06-29 11:02:00,2.0023,2.0024,2.00225,2.0023,846699994.0
2007-06-29 11:03:00,2.0023,2.0024,2.00225,2.0023,314700002.0
2007-06-29 11:04:00,2.0023,2.0024,2.0022,2.0022,599399999.0
2007-06-29 11:05:00,2.0022,2.0023,2.0022,2.00225,735399999.0
2007-06-29 11:06:00,2.0022,2.0025,2.0022,2.0025,454800000.0
2007-06-29 11:07:00,2.0024,2.0025,2.00215,2.00215,2048899998.0
2007-06-29 11:08:00,2.0022,2.0024,2.00215,2.0024,442700000.0
2007-06-29 11:09:00,2.0024,2.0025,2.0024,2.0024,197600000.0
2007-06-29 11:10:00,2.0024,2.0024,2.0021,2.0021,368700000.0
2007-06-29 11:11:00,2.0021,2.0022,2.0019,2.00195,1114299999.0
2007-06-29 11:12:00,2.002,2.002,2.0016,2.0018,2130900004.0
2007-06-29 11:13:00,2.0019,2.002,2.00175,2.00175,1671500002.0
2007-06-29 11:14:00,2.0018,2.0019,2.0018,2.0019,359299996.0
2007-06-29 11:15:00,2.0019,2.002,2.0018,2.0019,1867099998.0
2007-06-29 11:16:00,2.0019,2.0021,2.0019,2.00205,710799997.0
2007-06-29 11:17:00,2.0021,2.0021,2.00195,2.0021,826599999.0
2007-06-29 11:18:00,2.0021,2.0021,2.00195,2.00195,426400000.0
2007-06-29 11:19:00,2.00195,2.0021,2.00195,2.002,370900000.0
2007-06-29 11:20:00,2.002,2.002,2.0018,2.0019,643000001.0
2007-06-29 11:21:00,2.0019,2.0021,2.0019,2.00195,1482900008.0
2007-06-29 11:22:00,2.002,2.0021,2.0019,2.00205,995199998.0
2007-06-29 11:23:00,2.00205,2.0021,2.00195,2.0021,407599995.0
2007-06-29 11:24:00,2.0021,2.0021,2.00205,2.00205,110400001.0
2007-06-29 11:25:00,2.0021,2.0022,2.00195,2.0022,861200002.0
2007-06-29 11:26:00,2.0021,2.0022,2.00205,2.0021,432499999.0
2007-06-29 11:27:00,2.00215,2.0024,2.00215,2.0023,892600004.0
2007-06-29 11:28:00,2.0023,2.0023,2.0018,2.0018,1634600008.0
2007-06-29 11:29:00,2.0018,2.0021,2.0018,2.0021,1376799998.0
2007-06-29 11:30:00,2.002,2.0022,2.0018,2.0021,700699980.0
2007-06-29 11:31:00,2.0022,2.0028,2.0022,2.0027,700699980.0
2007-06-29 11:32:00,2.0026,2.0027,2.0024,2.0024,700699980.0
2007-06-29 11:33:00,2.0024,2.0026,2.00235,2.00235,700699980.0
2007-06-29 11:34:00,2.00235,2.0024,2.00225,2.00225,1727100004.0
2007-06-29 11:35:00,2.0023,2.0023,2.0022,2.0022,424400002.0
2007-06-29 11:36:00,2.0022,2.0024,2.00215,2.0022,464600000.0
2007-06-29 11:37:00,2.0022,2.0023,2.0021,2.00225,650600002.0
2007-06-29 11:38:00,2.00225,2.0024,2.00225,2.0024,256100001.0
2007-06-29 11:39:00,2.0023,2.0023,2.00225,2.0023,571800001.0
2007-06-29 11:40:00,2.0023,2.0023,2.0022,2.0022,1360600003.0
2007-06-29 11:41:00,2.0022,2.0023,2.0021,2.0022,1157000005.0
2007-06-29 11:42:00,2.0022,2.0024,2.0022,2.0023,2101900000.0
2007-06-29 11:43:00,2.0023,2.0023,2.0023,2.0023,747200000.0
2007-06-29 11:44:00,2.00225,2.0023,2.00215,2.00225,928499998.0
2007-06-29 11:45:00,2.00225,2.0023,2.00225,2.0023,168200000.0
2007-06-29 11:46:00,2.0023,2.0023,2.00215,2.0022,1403099998.0
2007-06-29 11:47:00,2.0022,2.0025,2.0022,2.0025,1383300000.0
2007-06-29 11:48:00,2.0025,2.0027,2.0025,2.0025,1546400009.0
2007-06-29 11:49:00,2.0026,2.0027,2.0025,2.0026,1452700006.0
2007-06-29 11:50:00,2.00265,2.0028,2.00265,2.0027,744399999.0
2007-06-29 11:51:00,2.0028,2.0028,2.0025,2.0026,1693300005.0
2007-06-29 11:52:00,2.0026,2.0037,2.0026,2.0035,2008200002.0
2007-06-29 11:53:00,2.0035,2.0035,2.0032,2.0033,1544500006.0
2007-06-29 11:54:00,2.0033,2.0036,2.00325,2.00355,1531500006.0
2007-06-29 11:55:00,2.0036,2.0041,2.0035,2.0038,2023500008.0
2007-06-29 11:56:00,2.0038,2.00395,2.0035,2.0035,2023500008.0
2007-06-29 11:57:00,2.0036,2.0036,2.0034,2.0034,1100200003.0
2007-06-29 11:58:00,2.00345,2.0035,2.0034,2.00345,1100200003.0
2007-06-29 11:59:00,2.0036,2.0038,2.0034,2.0036,1701900004.0
2007-06-29 12:00:00,2.0037,2.0039,2.0037,2.00375,1701900004.0
2007-06-29 12:01:00,2.0038,2.0039,2.0037,2.0038,1050299993.0
2007-06-29 12:02:00,2.0038,2.0039,2.00375,2.00375,1488399997.0
2007-06-29 12:03:00,2.0039,2.0042,2.0039,2.0041,1918299997.0
2007-06-29 12:04:00,2.00425,2.0048,2.00415,2.0046,1918299997.0
2007-06-29 12:05:00,2.0046,2.0049,2.0043,2.0044,2023900006.0
2007-06-29 12:06:00,2.0044,2.0047,2.004,2.0041,2023900006.0
2007-06-29 12:07:00,2.0041,2.0044,2.0039,2.004,2103999995.0
2007-06-29 12:08:00,2.004,2.0043,2.00395,2.0042,551200001.0
2007-06-29 12:09:00,2.0042,2.0042,2.0033,2.0035,889300003.0
2007-06-29 12:10:00,2.0035,2.0042,2.0035,2.0039,1124500000.0
2007-06-29 12:11:00,2.0039,2.004,2.0035,2.0036,709500005.0
2007-06-29 12:12:00,2.0037,2.0042,2.0036,2.0042,1960800000.0
2007-06-29 12:13:00,2.0043,2.0043,2.0036,2.0036,1960800000.0
2007-06-29 12:14:00,2.0039,2.0041,2.0038,2.004,1960800000.0
2007-06-29 12:15:00,2.0039,2.0041,2.0039,2.004,1669700001.0
2007-06-29 12:16:00,2.0041,2.0042,2.0038,2.0038,1669700001.0
2007-06-29 12:17:00,2.0039,2.004,2.0037,2.0038,1669700001.0
2007-06-29 12:18:00,2.0038,2.0039,2.0037,2.0038,1669700001.0
2007-06-29 12:19:00,2.0038,2.0039,2.0034,2.0034,1647399999.0
2007-06-29 12:20:00,2.0035,2.0043,2.0035,2.0043,1647399999.0
2007-06-29 12:21:00,2.0042,2.0043,2.0039,2.004,1647399999.0
2007-06-29 12:22:00,2.0041,2.0042,2.0039,2.004,1647399999.0
2007-06-29 12:23:00,2.0041,2.0044,2.0041,2.0043,1647399999.0
2007-06-29 12:24:00,2.0042,2.0046,2.0042,2.0044,1763959991.0
2007-06-29 12:25:00,2.0045,2.0046,2.0044,2.0044,1675099981.0
2007-06-29 12:26:00,2.00435,2.0045,2.00425,2.00445,1675099981.0
2007-06-29 12:27:00,2.0043,2.0049,2.0043,2.0046,1060799992.0
2007-06-29 12:28:00,2.0047,2.0048,2.0043,2.0045,1060799992.0
2007-06-29 12:29:00,2.00455,2.0047,2.0044,2.0044,1060799992.0
2007-06-29 12:30:00,2.0045,2.0046,2.00435,2.0044,1146599999.0
2007-06-29 12:31:00,2.00435,2.0047,2.00435,2.0045,1430400001.0
2007-06-29 12:32:00,2.00445,2.0048,2.0044,2.0047,973600004.0
2007-06-29 12:33:00,2.0047,2.0051,2.0046,2.005,1959699993.0
2007-06-29 12:34:00,2.0051,2.0061,2.0051,2.0054,1959699993.0
2007-06-29 12:35:00,2.0055,2.0056,2.0053,2.0053,1959699993.0
2007-06-29 12:36:00,2.0052,2.0055,2.0049,2.0052,1959699993.0
2007-06-29 12:37:00,2.00505,2.0054,2.00505,2.0053,1959699993.0
2007-06-29 12:38:00,2.0053,2.0053,2.0049,2.0052,2111300004.0
2007-06-29 12:39:00,2.0052,2.0053,2.005,2.005,1700500009.0
2007-06-29 12:40:00,2.0049,2.0051,2.0048,2.0049,1700500009.0
2007-06-29 12:41:00,2.005,2.0051,2.0049,2.0051,1700500009.0
2007-06-29 12:42:00,2.0051,2.0053,2.005,2.005,1694299997.0
2007-06-29 12:43:00,2.005,2.0052,2.00495,2.0051,1243099999.0
2007-06-29 12:44:00,2.0051,2.0051,2.0046,2.0046,1890499988.0
2007-06-29 12:45:00,2.0046,2.0051,2.0046,2.0049,960600006.0
2007-06-29 12:46:00,2.0049,2.0051,2.0048,2.0048,793800003.0
2007-06-29 12:47:00,2.00455,2.0048,2.00455,2.0048,793800003.0
2007-06-29 12:48:00,2.0048,2.0051,2.0048,2.0049,1965899995.0
2007-06-29 12:49:00,2.005,2.0051,2.0049,2.0051,664699994.0
2007-06-29 12:50:00,2.00505,2.00515,2.0049,2.0051,664699994.0
2007-06-29 12:51:00,2.0051,2.0054,2.0051,2.0053,1052499998.0
2007-06-29 12:52:00,2.0053,2.0055,2.0051,2.00515,2018000001.0
2007-06-29 12:53:00,2.00515,2.0052,2.00505,2.0051,1108700008.0
2007-06-29 12:54:00,2.0051,2.0051,2.00475,2.00475,1517400006.0
2007-06-29 12:55:00,2.00475,2.005,2.0047,2.005,1070100000.0
2007-06-29 12:56:00,2.005,2.005,2.0047,2.0047,2063000003.0
2007-06-29 12:57:00,2.0047,2.0048,2.0046,2.0046,1131100002.0
2007-06-29 12:58:00,2.0046,2.0047,2.00435,2.0045,1575000004.0
2007-06-29 12:59:00,2.0045,2.00485,2.0042,2.00485,1141000001.0
2007-06-29 13:00:00,2.0046,2.0049,2.0046,2.0047,1063000002.0
2007-06-29 13:01:00,2.0048,2.0049,2.0045,2.0045,1063000002.0
2007-06-29 13:02:00,2.0045,2.0047,2.00445,2.0045,950700005.0
2007-06-29 13:03:00,2.0045,2.0045,2.00405,2.00405,1625399989.0
2007-06-29 13:04:00,2.0041,2.0043,2.00405,2.0041,947100002.0
2007-06-29 13:05:00,2.0042,2.0042,2.0041,2.0041,984300005.0
2007-06-29 13:06:00,2.00405,2.0042,2.00405,2.0042,984300005.0
2007-06-29 13:07:00,2.0042,2.0042,2.004,2.0042,1253000004.0
2007-06-29 13:08:00,2.0042,2.0043,2.0041,2.0041,400700001.0
2007-06-29 13:09:00,2.0042,2.0043,2.0042,2.0043,249400001.0
2007-06-29 13:10:00,2.0043,2.0043,2.00405,2.0042,882100000.0
2007-06-29 13:11:00,2.0042,2.0043,2.00405,2.0043,937699999.0
2007-06-29 13:12:00,2.0043,2.0043,2.00425,2.0043,309800003.0
2007-06-29 13:13:00,2.00435,2.0045,2.0043,2.00435,171899998.0
2007-06-29 13:14:00,2.0044,2.0047,2.0043,2.0045,1410800001.0
2007-06-29 13:15:00,2.00445,2.00455,2.00425,2.0044,2084700005.0
2007-06-29 13:16:00,2.0044,2.0044,2.00425,2.00425,227399998.0
2007-06-29 13:17:00,2.0043,2.0043,2.0041,2.00415,573200001.0
2007-06-29 13:18:00,2.0042,2.0042,2.00415,2.0042,667099996.0
2007-06-29 13:19:00,2.0042,2.0043,2.0038,2.0038,1145400004.0
2007-06-29 13:20:00,2.0038,2.0038,2.0036,2.0036,186000001.0
2007-06-29 13:21:00,2.0037,2.0038,2.0034,2.0038,1101800007.0
2007-06-29 13:22:00,2.0038,2.00385,2.0038,2.0038,572099997.0
2007-06-29 13:23:00,2.00375,2.0038,2.00365,2.0037,1060500000.0
2007-06-29 13:24:00,2.0038,2.004,2.0038,2.00385,1106200008.0
2007-06-29 13:25:00,2.00385,2.004,2.0038,2.00385,1564100001.0
2007-06-29 13:26:00,2.0039,2.0041,2.0039,2.004,400700002.0
2007-06-29 13:27:00,2.004,2.004,2.00385,2.004,680500001.0
2007-06-29 13:28:00,2.004,2.004,2.0035,2.0035,848900005.0
2007-06-29 13:29:00,2.0035,2.0036,2.0035,2.0036,367600001.0
2007-06-29 13:30:00,2.0036,2.004,2.0036,2.004,795699999.0
2007-06-29 13:31:00,2.00395,2.0043,2.0039,2.0042,1233400000.0
2007-06-29 13:32:00,2.0042,2.0043,2.0042,2.0043,153600000.0
2007-06-29 13:33:00,2.0043,2.0044,2.004,2.0042,1210100000.0
2007-06-29 13:34:00,2.0041,2.0042,2.00385,2.004,1561899991.0
2007-06-29 13:35:00,2.004,2.004,2.0038,2.0038,1007199996.0
2007-06-29 13:36:00,2.0038,2.0038,2.0037,2.00375,680399994.0
2007-06-29 13:37:00,2.00375,2.0042,2.0037,2.0042,1451399998.0
2007-06-29 13:38:00,2.0041,2.0044,2.0041,2.0043,656199998.0
2007-06-29 13:39:00,2.0043,2.0043,2.0042,2.0043,656199998.0
2007-06-29 13:40:00,2.0043,2.0046,2.0042,2.0043,1515800002.0
2007-06-29 13:41:00,2.0041,2.0043,2.00405,2.0043,1515800002.0
2007-06-29 13:42:00,2.0042,2.0043,2.0041,2.0041,871799993.0
2007-06-29 13:43:00,2.0041,2.0042,2.0041,2.0041,1002400010.0
2007-06-29 13:44:00,2.0041,2.0042,2.00405,2.0041,708700004.0
2007-06-29 13:45:00,2.0042,2.0042,2.0038,2.004,574000002.0
2007-06-29 13:46:00,2.004,2.0041,2.00395,2.00395,574000002.0
2007-06-29 13:47:00,2.004,2.0042,2.00395,2.004,655700000.0
2007-06-29 13:48:00,2.004,2.0041,2.00395,2.0041,479500003.0
2007-06-29 13:49:00,2.0041,2.0041,2.004,2.0041,659500000.0
2007-06-29 13:50:00,2.0041,2.0042,2.0039,2.004,552700005.0
2007-06-29 13:51:00,2.004,2.0042,2.004,2.0041,1702599991.0
2007-06-29 13:52:00,2.0041,2.0043,2.004,2.0041,1568199994.0
2007-06-29 13:53:00,2.0041,2.0043,2.004,2.0041,2062400008.0
2007-06-29 13:54:00,2.004,2.0042,2.004,2.004,1496000006.0
2007-06-29 13:55:00,2.0041,2.0042,2.004,2.0041,1496000006.0
2007-06-29 13:56:00,2.004,2.004,2.0037,2.0037,1496000006.0
2007-06-29 13:57:00,2.0037,2.0037,2.0036,2.0037,526200000.0
2007-06-29 13:58:00,2.0036,2.0038,2.0036,2.0037,1008800005.0
2007-06-29 13:59:00,2.0037,2.0037,2.0036,2.0036,1008800005.0
2007-06-29 14:00:00,2.0036,2.0036,2.0035,2.0035,1826800011.0
2007-06-29 14:01:00,2.0035,2.0036,2.0035,2.0036,2105599998.0
2007-06-29 14:02:00,2.00355,2.0036,2.00345,2.00355,585800008.0
2007-06-29 14:03:00,2.0036,2.0036,2.0035,2.0035,157200000.0
2007-06-29 14:04:00,2.0035,2.0036,2.00345,2.0035,924700002.0
2007-06-29 14:05:00,2.0035,2.0036,2.0035,2.0036,754999997.0
2007-06-29 14:06:00,2.0037,2.0044,2.0037,2.0044,599799994.0
2007-06-29 14:07:00,2.0045,2.0047,2.0044,2.0045,599799994.0
2007-06-29 14:08:00,2.0046,2.005,2.0041,2.0043,599799994.0
2007-06-29 14:09:00,2.0044,2.0044,2.0041,2.0042,599799994.0
2007-06-29 14:10:00,2.0042,2.0043,2.0041,2.0041,751799995.0
2007-06-29 14:11:00,2.0041,2.0043,2.004,2.004,1602800002.0
2007-06-29 14:12:00,2.0041,2.0042,2.0037,2.0037,1602800002.0
2007-06-29 14:13:00,2.0038,2.004,2.0037,2.0039,1602800002.0
2007-06-29 14:14:00,2.004,2.004,2.0035,2.0037,1602800002.0
2007-06-29 14:15:00,2.0038,2.0043,2.0037,2.0043,1602800002.0
2007-06-29 14:16:00,2.0044,2.0048,2.0044,2.0048,1602800002.0
2007-06-29 14:17:00,2.0048,2.0049,2.0047,2.00475,1602800002.0
2007-06-29 14:18:00,2.00475,2.0049,2.00465,2.0048,1305100003.0
2007-06-29 14:19:00,2.0048,2.0048,2.00465,2.00465,870399996.0
2007-06-29 14:20:00,2.0048,2.0049,2.0048,2.0049,1547999997.0
2007-06-29 14:21:00,2.005,2.0053,2.005,2.0053,1547999997.0
2007-06-29 14:22:00,2.0054,2.0055,2.0053,2.0053,1547999997.0
2007-06-29 14:23:00,2.0052,2.0055,2.0052,2.0054,1547999997.0
2007-06-29 14:24:00,2.0053,2.0053,2.0049,2.0049,1547999997.0
2007-06-29 14:25:00,2.0048,2.0051,2.0048,2.005,1547999997.0
2007-06-29 14:26:00,2.005,2.0051,2.0049,2.005,1858399991.0
2007-06-29 14:27:00,2.005,2.005,2.0046,2.0047,1858399991.0
2007-06-29 14:28:00,2.0047,2.0048,2.00465,2.0047,750600000.0
2007-06-29 14:29:00,2.0048,2.0049,2.0044,2.0044,1128099995.0
2007-06-29 14:30:00,2.0044,2.005,2.0041,2.0046,1986500002.0
2007-06-29 14:31:00,2.0048,2.0048,2.0042,2.0042,2022700006.0
2007-06-29 14:32:00,2.0042,2.0042,2.0039,2.0039,2022700006.0
2007-06-29 14:33:00,2.0039,2.0044,2.0038,2.0041,1810700009.0
2007-06-29 14:34:00,2.004,2.0042,2.00395,2.0042,1810700009.0
2007-06-29 14:35:00,2.0043,2.0045,2.0042,2.0045,2011300003.0
2007-06-29 14:36:00,2.0045,2.0051,2.0045,2.0051,2138499992.0
2007-06-29 14:37:00,2.0052,2.0053,2.0051,2.0052,2066800003.0
2007-06-29 14:38:00,2.00515,2.00545,2.005,2.0054,2066800003.0
2007-06-29 14:39:00,2.0054,2.0055,2.0049,2.005,1619700003.0
2007-06-29 14:40:00,2.0049,2.0052,2.0049,2.0051,1619700003.0
2007-06-29 14:41:00,2.005,2.00505,2.0045,2.0045,1619700003.0
2007-06-29 14:42:00,2.0046,2.0047,2.0043,2.0046,301499999.0
2007-06-29 14:43:00,2.0047,2.0047,2.0046,2.0046,301499999.0
2007-06-29 14:44:00,2.0046,2.0047,2.0046,2.0047,977000001.0
2007-06-29 14:45:00,2.0048,2.0053,2.0047,2.0052,977000001.0
2007-06-29 14:46:00,2.0053,2.0053,2.005,2.0052,977000001.0
2007-06-29 14:47:00,2.0053,2.0053,2.0051,2.0052,977000001.0
2007-06-29 14:48:00,2.0052,2.0052,2.0048,2.0048,1446699995.0
2007-06-29 14:49:00,2.0048,2.0048,2.0042,2.0046,1400599994.0
2007-06-29 14:50:00,2.00465,2.0047,2.0044,2.0045,1132500006.0
2007-06-29 14:51:00,2.0044,2.0047,2.0044,2.0047,2129700009.0
2007-06-29 14:52:00,2.0048,2.0048,2.0046,2.0048,2129700009.0
2007-06-29 14:53:00,2.0049,2.0051,2.0048,2.0051,2129700009.0
2007-06-29 14:54:00,2.005,2.0053,2.005,2.0053,1356700002.0
2007-06-29 14:55:00,2.0054,2.0059,2.0053,2.0057,1356700002.0
2007-06-29 14:56:00,2.0058,2.0059,2.0057,2.0058,1356700002.0
2007-06-29 14:57:00,2.0059,2.0059,2.0053,2.0054,1356700002.0
2007-06-29 14:58:00,2.0055,2.0055,2.0052,2.0052,1356700002.0
2007-06-29 14:59:00,2.0053,2.0056,2.0051,2.0056,1356700002.0
2007-06-29 15:00:00,2.0057,2.0062,2.0057,2.0062,1356700002.0
2007-06-29 15:01:00,2.0064,2.0064,2.0061,2.0062,1356700002.0
2007-06-29 15:02:00,2.006,2.0061,2.0057,2.0057,1356700002.0
2007-06-29 15:03:00,2.0058,2.0058,2.0054,2.0055,1356700002.0
2007-06-29 15:04:00,2.0056,2.0063,2.0055,2.0062,1356700002.0
2007-06-29 15:05:00,2.0061,2.0063,2.0059,2.0059,1356700002.0
2007-06-29 15:06:00,2.0058,2.006,2.0057,2.0059,1356700002.0
2007-06-29 15:07:00,2.0058,2.0059,2.0055,2.0055,1356700002.0
2007-06-29 15:08:00,2.00555,2.0056,2.00535,2.0054,1356700002.0
2007-06-29 15:09:00,2.0054,2.0061,2.0054,2.0058,1590700009.0
2007-06-29 15:10:00,2.0058,2.0058,2.0056,2.0057,1590700009.0
2007-06-29 15:11:00,2.0057,2.0057,2.0052,2.0055,1561699990.0
2007-06-29 15:12:00,2.0056,2.0057,2.0054,2.0056,1561699990.0
2007-06-29 15:13:00,2.0056,2.0057,2.0056,2.0057,1561699990.0
2007-06-29 15:14:00,2.0058,2.0059,2.0057,2.0058,2044499985.0
2007-06-29 15:15:00,2.0059,2.006,2.0059,2.0059,2044499985.0
2007-06-29 15:16:00,2.0059,2.0059,2.00565,2.0058,1447699986.0
2007-06-29 15:17:00,2.0059,2.0061,2.0058,2.006,623199992.0
2007-06-29 15:18:00,2.0059,2.0059,2.0056,2.0057,623199992.0
2007-06-29 15:19:00,2.0057,2.0058,2.0057,2.0058,623199992.0
2007-06-29 15:20:00,2.0059,2.006,2.0058,2.0059,1859500007.0
2007-06-29 15:21:00,2.0058,2.0058,2.0055,2.0056,1859500007.0
2007-06-29 15:22:00,2.0055,2.0057,2.0055,2.0057,1859500007.0
2007-06-29 15:23:00,2.0056,2.0056,2.0055,2.0056,1347599997.0
2007-06-29 15:24:00,2.0055,2.0057,2.0055,2.0057,1347599997.0
2007-06-29 15:25:00,2.0056,2.0058,2.0056,2.0057,1347599997.0
2007-06-29 15:26:00,2.0058,2.0058,2.0057,2.0057,1347599997.0
2007-06-29 15:27:00,2.0058,2.0059,2.0057,2.0058,1347599997.0
2007-06-29 15:28:00,2.0057,2.0058,2.0055,2.0055,1347599997.0
2007-06-29 15:29:00,2.0056,2.0058,2.0055,2.0055,1347599997.0
2007-06-29 15:30:00,2.0056,2.0057,2.0054,2.0056,1347599997.0
2007-06-29 15:31:00,2.0057,2.006,2.0057,2.0059,1347599997.0
2007-06-29 15:32:00,2.0058,2.006,2.0056,2.006,1347599997.0
2007-06-29 15:33:00,2.0059,2.0061,2.0056,2.0056,1347599997.0
2007-06-29 15:34:00,2.0055,2.0059,2.0055,2.0059,1347599997.0
2007-06-29 15:35:00,2.006,2.0061,2.0059,2.0059,1347599997.0
2007-06-29 15:36:00,2.006,2.0061,2.0055,2.0055,1347599997.0
2007-06-29 15:37:00,2.0054,2.0059,2.0052,2.0057,1347599997.0
2007-06-29 15:38:00,2.00535,2.0058,2.00535,2.00565,1347599997.0
2007-06-29 15:39:00,2.0058,2.0059,2.0056,2.0058,1037999999.0
2007-06-29 15:40:00,2.0057,2.006,2.0056,2.0058,1037999999.0
2007-06-29 15:41:00,2.0058,2.0058,2.00565,2.00575,1037999999.0
2007-06-29 15:42:00,2.00575,2.00575,2.0053,2.00535,1463499992.0
2007-06-29 15:43:00,2.00535,2.0056,2.0051,2.0052,1632799993.0
2007-06-29 15:44:00,2.00515,2.0052,2.0049,2.005,1396699992.0
2007-06-29 15:45:00,2.005,2.0052,2.0047,2.0049,679900015.0
2007-06-29 15:46:00,2.005,2.0052,2.0049,2.0052,679900015.0
2007-06-29 15:47:00,2.0051,2.0052,2.005,2.0051,679900015.0
2007-06-29 15:48:00,2.0051,2.0052,2.0051,2.0052,679900015.0
2007-06-29 15:49:00,2.005,2.005,2.0049,2.0049,1903200003.0
2007-06-29 15:50:00,2.0049,2.005,2.0049,2.005,1903200003.0
2007-06-29 15:51:00,2.0049,2.005,2.0048,2.005,2130000001.0
2007-06-29 15:52:00,2.0049,2.005,2.0047,2.0048,2130000001.0
2007-06-29 15:53:00,2.0048,2.0049,2.00465,2.0047,2130000001.0
2007-06-29 15:54:00,2.0047,2.0049,2.0045,2.0047,451799999.0
2007-06-29 15:55:00,2.0046,2.0046,2.0045,2.0046,451799999.0
2007-06-29 15:56:00,2.0045,2.0046,2.0042,2.0045,2015199999.0
2007-06-29 15:57:00,2.0048,2.0049,2.00455,2.0047,2015199999.0
2007-06-29 15:58:00,2.0047,2.005,2.0047,2.0048,1631399993.0
2007-06-29 15:59:00,2.0048,2.0051,2.0046,2.005,1696000001.0
2007-06-29 16:00:00,2.0049,2.0049,2.0043,2.0045,1982700000.0
2007-06-29 16:01:00,2.0045,2.0046,2.0043,2.0044,1817500002.0
2007-06-29 16:02:00,2.0043,2.0044,2.0042,2.0042,1257300011.0
2007-06-29 16:03:00,2.0041,2.0043,2.004,2.0043,1257300011.0
2007-06-29 16:04:00,2.0042,2.0046,2.0042,2.0046,1257300011.0
2007-06-29 16:05:00,2.0045,2.0047,2.0045,2.0046,1257300011.0
2007-06-29 16:06:00,2.0046,2.0048,2.0046,2.00465,1849099993.0
2007-06-29 16:07:00,2.0047,2.0048,2.0044,2.0045,1063400007.0
2007-06-29 16:08:00,2.0045,2.0045,2.004,2.0041,2034199990.0
2007-06-29 16:09:00,2.0042,2.0042,2.004,2.0041,2034199990.0
2007-06-29 16:10:00,2.0042,2.0047,2.0042,2.0046,2034199990.0
2007-06-29 16:11:00,2.0047,2.005,2.0046,2.0046,2034199990.0
2007-06-29 16:12:00,2.0046,2.0048,2.0045,2.0047,2034199990.0
2007-06-29 16:13:00,2.0047,2.0048,2.0045,2.0045,1857500000.0
2007-06-29 16:14:00,2.0045,2.0047,2.0045,2.0046,1291099996.0
2007-06-29 16:15:00,2.0046,2.0048,2.0045,2.00475,1334999996.0
2007-06-29 16:16:00,2.00475,2.005,2.0045,2.005,1280799995.0
2007-06-29 16:17:00,2.0048,2.005,2.0047,2.0048,1900400000.0
2007-06-29 16:18:00,2.0047,2.0047,2.0045,2.0046,1900400000.0
2007-06-29 16:19:00,2.0046,2.0049,2.0046,2.0048,1890300000.0
2007-06-29 16:20:00,2.0048,2.005,2.00475,2.0049,1772899994.0
2007-06-29 16:21:00,2.0048,2.005,2.0048,2.005,590799981.0
2007-06-29 16:22:00,2.0051,2.0051,2.005,2.0051,590799981.0
2007-06-29 16:23:00,2.0051,2.0051,2.0048,2.0048,1069599996.0
2007-06-29 16:24:00,2.0049,2.005,2.00475,2.0049,1050799996.0
2007-06-29 16:25:00,2.005,2.005,2.0048,2.0048,694699998.0
2007-06-29 16:26:00,2.0048,2.005,2.00475,2.005,694699998.0
2007-06-29 16:27:00,2.005,2.0051,2.00495,2.00495,266199998.0
2007-06-29 16:28:00,2.00495,2.005,2.00495,2.005,218599999.0
2007-06-29 16:29:00,2.005,2.005,2.005,2.005,421600000.0
2007-06-29 16:30:00,2.005,2.005,2.0048,2.0049,921999987.0
2007-06-29 16:31:00,2.0049,2.00505,2.00485,2.005,2139099997.0
2007-06-29 16:32:00,2.005,2.005,2.0049,2.005,1177299994.0
2007-06-29 16:33:00,2.005,2.005,2.00485,2.00485,1988900008.0
2007-06-29 16:34:00,2.0049,2.005,2.0049,2.0049,870799993.0
2007-06-29 16:35:00,2.0049,2.0049,2.0048,2.0048,106500001.0
2007-06-29 16:36:00,2.0048,2.005,2.0048,2.0048,619300004.0
2007-06-29 16:37:00,2.0048,2.0049,2.00475,2.0048,777699999.0
2007-06-29 16:38:00,2.0048,2.0049,2.0048,2.00485,609600000.0
2007-06-29 16:39:00,2.00485,2.005,2.00475,2.00495,1167299992.0
2007-06-29 16:40:00,2.005,2.0051,2.00475,2.00475,1394999994.0
2007-06-29 16:41:00,2.0048,2.005,2.00475,2.0049,1887799995.0
2007-06-29 16:42:00,2.0049,2.0052,2.0049,2.0052,1659200002.0
2007-06-29 16:43:00,2.0053,2.00535,2.0044,2.0044,1659200002.0
2007-06-29 16:44:00,2.0044,2.0044,2.0041,2.0044,1231600005.0
2007-06-29 16:45:00,2.0045,2.0046,2.0043,2.0045,1231600005.0
2007-06-29 16:46:00,2.00445,2.0046,2.00435,2.00435,1321299998.0
2007-06-29 16:47:00,2.00435,2.0046,2.00435,2.0045,751299994.0
2007-06-29 16:48:00,2.0045,2.0047,2.0045,2.0046,1692600005.0
2007-06-29 16:49:00,2.0046,2.005,2.00455,2.00495,1654800001.0
2007-06-29 16:50:00,2.00495,2.005,2.00455,2.0047,1110700007.0
2007-06-29 16:51:00,2.0046,2.005,2.0046,2.005,1267000007.0
2007-06-29 16:52:00,2.0049,2.0056,2.0049,2.0056,1267000007.0
2007-06-29 16:53:00,2.0055,2.0055,2.00525,2.00525,1267000007.0
2007-06-29 16:54:00,2.00525,2.00525,2.00515,2.0052,596899996.0
2007-06-29 16:55:00,2.0053,2.0053,2.0049,2.0051,1974999998.0
2007-06-29 16:56:00,2.005,2.0055,2.0049,2.0055,1974999998.0
2007-06-29 16:57:00,2.0054,2.0058,2.0054,2.0057,1974999998.0
2007-06-29 16:58:00,2.0057,2.0058,2.0055,2.00575,1974999998.0
2007-06-29 16:59:00,2.0056,2.0063,2.0055,2.0063,2116899991.0
2007-06-29 17:02:00,2.0059,2.006,2.0059,2.0059,2116899991.0
2007-06-29 17:03:00,2.006,2.0065,2.006,2.0064,2116899991.0
2007-06-29 17:04:00,2.0064,2.00665,2.00635,2.00665,2116899991.0
2007-06-29 17:05:00,2.0065,2.0066,2.0061,2.0065,1404000005.0
2007-06-29 17:06:00,2.0063,2.0064,2.0061,2.0062,1404000005.0
2007-06-29 17:07:00,2.0061,2.0063,2.006,2.0062,1404000005.0
2007-06-29 17:08:00,2.0061,2.0064,2.0061,2.0063,1404000005.0
2007-06-29 17:09:00,2.0065,2.0065,2.00615,2.0062,1404000005.0
2007-06-29 17:10:00,2.006,2.0061,2.006,2.0061,2002499997.0
2007-06-29 17:11:00,2.006,2.0061,2.0056,2.0057,2002499997.0
2007-06-29 17:12:00,2.0059,2.0061,2.0057,2.0059,2002499997.0
2007-06-29 17:13:00,2.0059,2.0059,2.00565,2.00565,1132600005.0
2007-06-29 17:14:00,2.00565,2.0058,2.00555,2.0058,1254199988.0
2007-06-29 17:15:00,2.0058,2.0059,2.0058,2.0058,1688599998.0
2007-06-29 17:16:00,2.0058,2.00595,2.00575,2.00595,1252800004.0
2007-06-29 17:17:00,2.0059,2.0061,2.0057,2.006,879400004.0
2007-06-29 17:18:00,2.006,2.006,2.0056,2.0057,435799997.0
2007-06-29 17:19:00,2.0057,2.00585,2.00565,2.0058,851299997.0
2007-06-29 17:20:00,2.0058,2.0059,2.00575,2.00585,1010699996.0
2007-06-29 17:21:00,2.0058,2.0059,2.00575,2.0058,555000000.0
2007-06-29 17:22:00,2.0058,2.0058,2.0056,2.0056,601600006.0
2007-06-29 17:23:00,2.0057,2.0057,2.00555,2.0056,1054900002.0
2007-06-29 17:24:00,2.00555,2.0057,2.00555,2.0057,585600001.0
2007-06-29 17:25:00,2.0057,2.0057,2.0056,2.0057,1504399999.0
2007-06-29 17:26:00,2.0057,2.0058,2.00565,2.0057,1704700006.0
2007-06-29 17:27:00,2.00565,2.0058,2.00555,2.0056,1126600010.0
2007-06-29 17:28:00,2.0056,2.0057,2.0055,2.0056,583410000.0
2007-06-29 17:29:00,2.0056,2.0057,2.00555,2.0056,599900000.0
2007-06-29 17:30:00,2.0056,2.0058,2.0055,2.00555,1966799992.0
2007-06-29 17:31:00,2.0056,2.0056,2.0054,2.0054,1681100000.0
2007-06-29 17:32:00,2.0054,2.0054,2.0053,2.0053,339100000.0
2007-06-29 17:33:00,2.0053,2.00555,2.00515,2.0055,898099998.0
2007-06-29 17:34:00,2.0055,2.0062,2.00545,2.0062,555399999.0
2007-06-29 17:35:00,2.0062,2.0062,2.0059,2.0061,1169299994.0
2007-06-29 17:36:00,2.0061,2.00625,2.00605,2.0062,1318100003.0
2007-06-29 17:37:00,2.0062,2.0063,2.0062,2.0062,525600000.0
2007-06-29 17:38:00,2.0062,2.0063,2.00605,2.0061,697100000.0
2007-06-29 17:39:00,2.0062,2.0062,2.00605,2.00615,309800000.0
2007-06-29 17:40:00,2.00615,2.0063,2.00605,2.0062,528099999.0
2007-06-29 17:41:00,2.00625,2.00645,2.0061,2.0063,1380500002.0
2007-06-29 17:42:00,2.0063,2.0064,2.0062,2.00625,2092700009.0
2007-06-29 17:43:00,2.0062,2.0063,2.0062,2.00625,64000000.0
2007-06-29 17:44:00,2.0063,2.0065,2.0062,2.0065,429599997.0
2007-06-29 17:45:00,2.00645,2.00685,2.00645,2.00685,1340699992.0
2007-06-29 17:46:00,2.0066,2.0067,2.0064,2.0064,1731799998.0
2007-06-29 17:47:00,2.0065,2.0066,2.0062,2.0063,1731799998.0
2007-06-29 17:48:00,2.0063,2.0064,2.0062,2.0064,514700001.0
2007-06-29 17:49:00,2.0064,2.0066,2.00635,2.00645,1323399995.0
2007-06-29 17:50:00,2.0065,2.0065,2.0062,2.0062,1504000003.0
2007-06-29 17:51:00,2.0062,2.0063,2.0061,2.0061,1129500005.0
2007-06-29 17:52:00,2.0061,2.0062,2.006,2.0061,706900000.0
2007-06-29 17:53:00,2.0061,2.0061,2.00575,2.00575,678800002.0
2007-06-29 17:54:00,2.00575,2.0058,2.0054,2.0058,2033899996.0
2007-06-29 17:55:00,2.0058,2.0059,2.00565,2.0057,620899999.0
2007-06-29 17:56:00,2.00565,2.0062,2.00565,2.0062,1059800002.0
2007-06-29 17:57:00,2.00615,2.0064,2.00575,2.0058,1657100002.0
2007-06-29 17:58:00,2.0058,2.0058,2.00575,2.0058,1347800005.0
2007-06-29 17:59:00,2.0058,2.0061,2.0058,2.006,526899999.0
2007-06-29 18:00:00,2.00605,2.0061,2.006,2.0061,526899999.0
2007-06-29 18:01:00,2.0061,2.00645,2.0061,2.00635,1708599998.0
2007-06-29 18:02:00,2.0065,2.0067,2.00645,2.0067,586099997.0
2007-06-29 18:03:00,2.0067,2.0069,2.0066,2.00675,1870100024.0
2007-06-29 18:04:00,2.0066,2.0068,2.0064,2.0068,1860199986.0
2007-06-29 18:05:00,2.0067,2.0069,2.0067,2.0068,1860199986.0
2007-06-29 18:06:00,2.00685,2.00695,2.00675,2.00675,1860199986.0
2007-06-29 18:07:00,2.0066,2.0066,2.0065,2.0066,1877499999.0
2007-06-29 18:08:00,2.0065,2.0068,2.0063,2.0067,1877499999.0
2007-06-29 18:09:00,2.00675,2.00705,2.00675,2.00705,1877499999.0
2007-06-29 18:10:00,2.00705,2.0071,2.00695,2.00705,1667600008.0
2007-06-29 18:11:00,2.00705,2.0071,2.00685,2.00685,868099998.0
2007-06-29 18:12:00,2.0069,2.0069,2.00645,2.0065,1977399994.0
2007-06-29 18:13:00,2.0063,2.0063,2.0062,2.0062,1007300006.0
2007-06-29 18:14:00,2.0065,2.0066,2.0065,2.0066,1007300006.0
2007-06-29 18:15:00,2.0066,2.0067,2.0066,2.0066,390599998.0
2007-06-29 18:16:00,2.0066,2.00685,2.00655,2.0068,555900000.0
2007-06-29 18:17:00,2.0068,2.0069,2.0068,2.0068,283800000.0
2007-06-29 18:18:00,2.00663,2.00663,2.00632,2.00652,1802399995.0
2007-06-29 18:19:00,2.0068,2.0068,2.00655,2.00655,1092499999.0
2007-06-29 18:20:00,2.0066,2.0067,2.0063,2.0063,2069499978.0
2007-06-29 18:21:00,2.0063,2.0065,2.00625,2.0064,1242999997.0
2007-06-29 18:22:00,2.0064,2.0068,2.0064,2.0066,1405899998.0
2007-06-29 18:23:00,2.0066,2.0068,2.0065,2.0067,1987800003.0
2007-06-29 18:24:00,2.0067,2.00685,2.0067,2.0068,446199994.0
2007-06-29 18:25:00,2.0068,2.0072,2.0068,2.0072,1319700009.0
2007-06-29 18:26:00,2.0072,2.0074,2.0072,2.0074,925100000.0
2007-06-29 18:27:00,2.0074,2.0074,2.00715,2.00725,1697200005.0
2007-06-29 18:28:00,2.0073,2.0075,2.0071,2.0073,1608300007.0
2007-06-29 18:29:00,2.0073,2.0074,2.00725,2.0074,763100002.0
2007-06-29 18:30:00,2.0074,2.0074,2.00715,2.00715,1514500028.0
2007-06-29 18:31:00,2.0072,2.0074,2.0067,2.0069,1120599997.0
2007-06-29 18:32:00,2.0069,2.007,2.00675,2.007,894399997.0
2007-06-29 18:33:00,2.007,2.0071,2.0069,2.0071,995899996.0
2007-06-29 18:34:00,2.007,2.0071,2.007,2.007,614600001.0
2007-06-29 18:35:00,2.007,2.00705,2.007,2.007,916500009.0
2007-06-29 18:36:00,2.007,2.0073,2.007,2.00715,1220599998.0
2007-06-29 18:37:00,2.0072,2.0072,2.00715,2.00715,299300000.0
2007-06-29 18:38:00,2.0072,2.0072,2.00695,2.0071,668499998.0
2007-06-29 18:39:00,2.0071,2.0072,2.00705,2.0072,993300000.0
2007-06-29 18:40:00,2.0072,2.0073,2.0072,2.0072,549599999.0
2007-06-29 18:41:00,2.0072,2.00725,2.0071,2.00715,894599999.0
2007-06-29 18:42:00,2.00715,2.0072,2.0069,2.007,1258600004.0
2007-06-29 18:43:00,2.007,2.0071,2.007,2.007,522500002.0
2007-06-29 18:44:00,2.007,2.007,2.00675,2.00685,450799999.0
2007-06-29 18:45:00,2.0068,2.0069,2.0068,2.0069,641699995.0
2007-06-29 18:46:00,2.0069,2.00695,2.00675,2.00675,1024900004.0
2007-06-29 18:47:00,2.00675,2.0069,2.0067,2.0068,626500001.0
2007-06-29 18:48:00,2.00675,2.0068,2.00665,2.0068,299899999.0
2007-06-29 18:49:00,2.00675,2.0068,2.00665,2.0068,326100004.0
2007-06-29 18:50:00,2.0068,2.0068,2.0067,2.0067,359100000.0
2007-06-29 18:51:00,2.0068,2.0068,2.00675,2.00675,208000000.0
2007-06-29 18:52:00,2.0068,2.0068,2.0067,2.00675,68500000.0
2007-06-29 18:53:00,2.0068,2.0068,2.00665,2.0068,429800001.0
2007-06-29 18:54:00,2.0068,2.0069,2.00675,2.00675,323300000.0
2007-06-29 18:55:00,2.0067,2.0069,2.0067,2.0068,886900006.0
2007-06-29 18:56:00,2.0068,2.0072,2.00675,2.0072,323799999.0
2007-06-29 18:57:00,2.0072,2.00725,2.0071,2.0072,909199996.0
2007-06-29 18:58:00,2.0072,2.0073,2.00715,2.0073,1067400000.0
2007-06-29 18:59:00,2.0073,2.0074,2.00695,2.0071,1222899998.0
2007-06-29 19:00:00,2.007,2.007,2.0064,2.0064,1191400006.0
2007-06-29 19:01:00,2.0064,2.0065,2.0062,2.0064,1191400006.0
2007-06-29 19:02:00,2.0064,2.0064,2.00615,2.0063,1189199997.0
2007-06-29 19:03:00,2.0063,2.0064,2.00625,2.0063,922200002.0
2007-06-29 19:04:00,2.0063,2.0065,2.0063,2.0065,803300002.0
2007-06-29 19:05:00,2.0065,2.0065,2.00555,2.00555,1711299998.0
2007-06-29 19:06:00,2.0057,2.0061,2.00565,2.00605,2050599993.0
2007-06-29 19:07:00,2.00605,2.0065,2.00595,2.0062,1257699998.0
2007-06-29 19:08:00,2.0062,2.0063,2.0062,2.0062,700999997.0
2007-06-29 19:09:00,2.0062,2.0064,2.0062,2.0062,921899999.0
2007-06-29 19:10:00,2.0062,2.0062,2.0062,2.0062,497799999.0
2007-06-29 19:11:00,2.0062,2.0063,2.0062,2.0063,425899998.0
2007-06-29 19:12:00,2.0063,2.0063,2.0061,2.0062,633399999.0
2007-06-29 19:13:00,2.0062,2.0064,2.00605,2.0064,1165999998.0
2007-06-29 19:14:00,2.0064,2.0064,2.0063,2.0064,160600000.0
2007-06-29 19:15:00,2.0064,2.0064,2.0063,2.0063,559799997.0
2007-06-29 19:16:00,2.0063,2.0063,2.00585,2.006,1406099997.0
2007-06-29 19:17:00,2.006,2.0062,2.00595,2.0061,1335399999.0
2007-06-29 19:18:00,2.0061,2.0062,2.0059,2.0059,1043599995.0
2007-06-29 19:19:00,2.0059,2.0063,2.0059,2.00615,886699997.0
2007-06-29 19:20:00,2.0062,2.0063,2.0061,2.0063,1151999996.0
2007-06-29 19:21:00,2.0063,2.00655,2.00605,2.0065,1747200002.0
2007-06-29 19:22:00,2.0065,2.0066,2.0064,2.0064,997599995.0
2007-06-29 19:23:00,2.0063,2.0064,2.0061,2.0061,785199999.0
2007-06-29 19:24:00,2.0061,2.0061,2.0058,2.0058,644599996.0
2007-06-29 19:25:00,2.0058,2.006,2.0058,2.00585,550199998.0
2007-06-29 19:26:00,2.00585,2.0059,2.00585,2.0059,58200000.0
2007-06-29 19:27:00,2.00585,2.00585,2.00575,2.0058,353700011.0
2007-06-29 19:28:00,2.0058,2.0059,2.00575,2.0058,517400001.0
2007-06-29 19:29:00,2.0059,2.0064,2.0059,2.0063,1125800003.0
2007-06-29 19:30:00,2.0063,2.0064,2.0061,2.0062,584300000.0
2007-06-29 19:31:00,2.0062,2.0065,2.0062,2.00645,1119099999.0
2007-06-29 19:32:00,2.0064,2.0064,2.0062,2.00625,924199995.0
2007-06-29 19:33:00,2.00625,2.0064,2.00625,2.0064,723600001.0
2007-06-29 19:34:00,2.0064,2.00645,2.0063,2.0063,391400005.0
2007-06-29 19:35:00,2.00625,2.0064,2.00625,2.0063,355300000.0
2007-06-29 19:36:00,2.0063,2.0065,2.0063,2.0063,582800000.0
2007-06-29 19:37:00,2.0063,2.0063,2.0063,2.0063,106400000.0
2007-06-29 19:38:00,2.0063,2.0063,2.0062,2.0063,344700001.0
2007-06-29 19:39:00,2.0063,2.0065,2.0062,2.0064,1951499995.0
2007-06-29 19:40:00,2.0063,2.0066,2.00625,2.0065,1855400000.0
2007-06-29 19:41:00,2.0065,2.0068,2.00645,2.0067,652300003.0
2007-06-29 19:42:00,2.0067,2.0069,2.0066,2.0069,978200000.0
2007-06-29 19:43:00,2.0069,2.007,2.0068,2.0069,1135300001.0
2007-06-29 19:44:00,2.0068,2.007,2.00675,2.00695,423999999.0
2007-06-29 19:45:00,2.007,2.0072,2.00655,2.00655,1506499992.0
2007-06-29 19:46:00,2.0066,2.00695,2.00645,2.0068,1003300000.0
2007-06-29 19:47:00,2.0068,2.0068,2.0068,2.0068,229300000.0
2007-06-29 19:48:00,2.0068,2.0068,2.0067,2.0067,306100003.0
2007-06-29 19:49:00,2.0068,2.0068,2.0067,2.0067,359600001.0
2007-06-29 19:50:00,2.0067,2.0067,2.0066,2.0066,842800008.0
2007-06-29 19:51:00,2.0066,2.0066,2.0066,2.0066,50400000.0
2007-06-29 19:52:00,2.0066,2.0066,2.0065,2.0065,390800000.0
2007-06-29 19:53:00,2.0065,2.0066,2.0065,2.0065,1362500000.0
2007-06-29 19:54:00,2.0065,2.0067,2.0065,2.0066,731599999.0
2007-06-29 19:55:00,2.0064,2.0064,2.0064,2.0064,338300000.0
2007-06-29 19:56:00,2.0065,2.0065,2.0065,2.0065,338300000.0
2007-06-29 19:57:00,2.0065,2.0065,2.0064,2.0065,246400000.0
2007-06-29 19:58:00,2.0065,2.0065,2.0063,2.0064,317700001.0
2007-06-29 19:59:00,2.0064,2.0066,2.00625,2.0063,1577399998.0
2007-06-29 20:00:00,2.0063,2.00645,2.0063,2.0064,234699999.0
2007-06-29 20:01:00,2.0064,2.0065,2.0063,2.00635,505100002.0
2007-06-29 20:02:00,2.0064,2.0065,2.00635,2.0065,362399998.0
2007-06-29 20:03:00,2.0065,2.00655,2.0064,2.0065,369900000.0
2007-06-29 20:04:00,2.0065,2.0066,2.0064,2.0065,970300002.0
2007-06-29 20:05:00,2.0065,2.0065,2.00635,2.00635,405000000.0
2007-06-29 20:06:00,2.0064,2.0064,2.00625,2.0064,387600002.0
2007-06-29 20:07:00,2.0064,2.00655,2.0063,2.0065,885300003.0
2007-06-29 20:08:00,2.0065,2.0066,2.0065,2.0066,545700000.0
2007-06-29 20:09:00,2.0066,2.0069,2.0066,2.0069,1442500011.0
2007-06-29 20:10:00,2.00685,2.0071,2.0068,2.007,1298500002.0
2007-06-29 20:11:00,2.007,2.0072,2.00695,2.0072,533600000.0
2007-06-29 20:12:00,2.00715,2.0072,2.007,2.007,502499998.0
2007-06-29 20:13:00,2.007,2.0071,2.00695,2.0071,136500000.0
2007-06-29 20:14:00,2.0071,2.0071,2.00615,2.0062,1264600001.0
2007-06-29 20:15:00,2.0062,2.0064,2.0062,2.0063,293600000.0
2007-06-29 20:16:00,2.0063,2.0063,2.00615,2.0062,262800000.0
2007-06-29 20:17:00,2.0062,2.00625,2.00615,2.00615,94700000.0
2007-06-29 20:18:00,2.0062,2.00655,2.00615,2.0064,783899993.0
2007-06-29 20:19:00,2.0063,2.0063,2.0062,2.0062,215200002.0
2007-06-29 20:20:00,2.0062,2.0064,2.0062,2.0063,435800000.0
2007-06-29 20:21:00,2.0063,2.0064,2.0062,2.0063,728999996.0
2007-06-29 20:22:00,2.0064,2.0065,2.0062,2.0062,518599997.0
2007-06-29 20:23:00,2.0062,2.0069,2.0062,2.0068,814400003.0
2007-06-29 20:24:00,2.0068,2.007,2.0067,2.007,472300000.0
2007-06-29 20:25:00,2.007,2.007,2.0067,2.0068,532600000.0
2007-06-29 20:26:00,2.0068,2.0068,2.0067,2.0068,302499998.0
2007-06-29 20:27:00,2.0067,2.0069,2.0067,2.0069,208899999.0
2007-06-29 20:28:00,2.0069,2.0069,2.0066,2.0069,375300000.0
2007-06-29 20:29:00,2.0069,2.0069,2.0069,2.0069,4000000.0
2007-06-29 20:30:00,2.0069,2.0069,2.0068,2.0069,36700000.0
2007-06-29 20:31:00,2.007,2.0071,2.007,2.007,235200000.0
2007-06-29 20:32:00,2.007,2.007,2.0066,2.0066,531400002.0
2007-06-29 20:33:00,2.0066,2.0067,2.0066,2.0066,336000000.0
2007-06-29 20:34:00,2.0066,2.0068,2.0066,2.0068,227100001.0
2007-06-29 20:35:00,2.0068,2.0068,2.0067,2.0067,160100000.0
2007-06-29 20:36:00,2.0067,2.0069,2.00665,2.0068,183299998.0
2007-06-29 20:37:00,2.0068,2.0069,2.00665,2.0067,621599998.0
2007-06-29 20:38:00,2.0067,2.007,2.0067,2.0069,259900000.0
2007-06-29 20:39:00,2.0069,2.0069,2.0068,2.0068,498800000.0
2007-06-29 20:40:00,2.00675,2.0071,2.00675,2.0069,783600000.0
2007-06-29 20:41:00,2.0069,2.00695,2.00675,2.00675,214200000.0
2007-06-29 20:42:00,2.0068,2.0068,2.0067,2.0067,39200000.0
2007-06-29 20:43:00,2.0067,2.007,2.0067,2.0068,804299996.0
2007-06-29 20:44:00,2.0068,2.0069,2.0067,2.00675,620799998.0
2007-06-29 20:45:00,2.0068,2.007,2.0068,2.007,727399989.0
2007-06-29 20:46:00,2.0071,2.0071,2.0069,2.007,439299998.0
2007-06-29 20:47:00,2.007,2.007,2.0069,2.0069,22699999.0
2007-06-29 20:48:00,2.0069,2.0071,2.0068,2.0069,1131099990.0
2007-06-29 20:49:00,2.0068,2.0069,2.0068,2.0069,844899996.0
2007-06-29 20:50:00,2.0069,2.007,2.00685,2.0069,310599998.0
2007-06-29 20:51:00,2.0069,2.007,2.00675,2.007,988800004.0
2007-06-29 20:52:00,2.007,2.007,2.00675,2.0069,562399999.0
2007-06-29 20:53:00,2.0069,2.0069,2.0068,2.0068,286999998.0
2007-06-29 20:54:00,2.0068,2.00715,2.0068,2.00715,191399999.0
2007-06-29 20:55:00,2.00715,2.0073,2.00715,2.00725,201999999.0
2007-06-29 20:56:00,2.00725,2.00725,2.00715,2.00715,171200000.0
2007-06-29 20:57:00,2.0072,2.0072,2.00705,2.00705,385000005.0
2007-06-29 20:58:00,2.0071,2.00765,2.0071,2.00745,1481600002.0
2007-06-29 20:59:00,2.00745,2.0077,2.0074,2.00755,1790799997.0
2007-06-29 21:00:00,2.0076,2.0078,2.0075,2.0076,714799990.0
2007-06-29 21:01:00,2.0076,2.0077,2.0076,2.0076,284899999.0
2007-06-29 21:02:00,2.0076,2.0077,2.0075,2.0076,135600001.0
2007-06-29 21:03:00,2.0076,2.0076,2.0076,2.0076,147400000.0
2007-06-29 21:04:00,2.0076,2.0077,2.00755,2.00765,262499996.0
2007-06-29 21:05:00,2.0077,2.0079,2.0077,2.0077,266200001.0
2007-06-29 21:06:00,2.0077,2.0085,2.0077,2.0083,1188399999.0
2007-06-29 21:07:00,2.0083,2.0083,2.00795,2.00815,316300000.0
2007-06-29 21:08:00,2.00815,2.00815,2.0081,2.0081,104000000.0
2007-06-29 21:09:00,2.0081,2.0081,2.0081,2.0081,15200000.0
2007-06-29 21:10:00,2.0081,2.0081,2.0077,2.0078,522200000.0
2007-06-29 21:11:00,2.0078,2.0078,2.0078,2.0078,40000000.0
2007-06-29 21:12:00,2.0078,2.0078,2.00765,2.00765,279900000.0
2007-06-29 21:13:00,2.0077,2.0077,2.00755,2.0076,372599999.0
2007-06-29 21:14:00,2.0077,2.0078,2.0075,2.00755,836699996.0
2007-06-29 21:15:00,2.00755,2.0076,2.0075,2.0076,604399999.0
2007-06-29 21:16:00,2.0076,2.0077,2.00755,2.0076,106900000.0
2007-06-29 21:17:00,2.0076,2.0077,2.0076,2.0077,15800000.0
2007-06-29 21:18:00,2.00747,2.00747,2.00733,2.00733,178100000.0
2007-06-29 21:19:00,2.0076,2.0076,2.0075,2.0076,98200000.0
2007-06-29 21:20:00,2.0075,2.0076,2.00745,2.0076,178300000.0
2007-06-29 21:21:00,2.0076,2.0077,2.00745,2.00755,74000000.0
2007-06-29 21:22:00,2.0075,2.0077,2.0075,2.0076,263100002.0
2007-06-29 21:23:00,2.0076,2.0076,2.00755,2.0076,127000000.0
2007-06-29 21:24:00,2.00765,2.00775,2.00745,2.0075,241900000.0
2007-06-29 21:25:00,2.0075,2.00755,2.00745,2.00755,137100000.0
2007-06-29 21:26:00,2.0075,2.0078,2.00745,2.00775,537300000.0
2007-06-29 21:27:00,2.00755,2.00761,2.00745,2.00747,154700000.0
2007-06-29 21:28:00,2.0079,2.0082,2.0078,2.0081,209300000.0
2007-06-29 21:29:00,2.0081,2.0081,2.0078,2.0079,245000002.0
2007-06-29 21:30:00,2.0079,2.0079,2.0077,2.0078,481900000.0
2007-06-29 21:31:00,2.0078,2.0078,2.0077,2.0077,265499999.0
2007-06-29 21:32:00,2.0077,2.0077,2.0077,2.0077,4400000.0
2007-06-29 21:33:00,2.0077,2.0077,2.0076,2.0076,20800000.0
2007-06-29 21:34:00,2.0076,2.0076,2.0076,2.0076,20800000.0
2007-06-29 21:35:00,2.0076,2.0076,2.0075,2.0075,39800000.0
2007-06-29 21:36:00,2.0075,2.0077,2.0075,2.0077,43900000.0
2007-06-29 21:37:00,2.0077,2.0077,2.0077,2.0077,62800000.0
2007-06-29 21:38:00,2.0077,2.0078,2.00765,2.0077,107899999.0
2007-06-29 21:39:00,2.0077,2.0078,2.0077,2.0077,186700000.0
2007-06-29 21:40:00,2.0077,2.00785,2.0077,2.0077,434400000.0
2007-06-29 21:41:00,2.0077,2.0077,2.0075,2.0076,511000001.0
2007-06-29 21:42:00,2.0076,2.0076,2.0076,2.0076,4000000.0
2007-06-29 21:43:00,2.0076,2.0077,2.0076,2.0077,283700000.0
2007-06-29 21:44:00,2.0077,2.0077,2.0077,2.0077,7000000.0
2007-06-29 21:45:00,2.0077,2.0077,2.0076,2.0077,116400000.0
2007-06-29 21:46:00,2.0077,2.0077,2.00755,2.0077,392899992.0
2007-06-29 21:47:00,2.0077,2.0077,2.0076,2.0076,101400000.0
2007-06-29 21:48:00,2.0076,2.0077,2.00755,2.00755,76300000.0
2007-06-29 21:49:00,2.0076,2.0076,2.0076,2.0076,56700000.0
2007-06-29 21:50:00,2.0076,2.0076,2.0075,2.0075,204700000.0
2007-06-29 21:51:00,2.0074,2.0076,2.0074,2.0076,172699998.0
2007-06-29 21:52:00,2.0076,2.0078,2.0076,2.0078,443200000.0
2007-06-29 21:53:00,2.0077,2.0079,2.0077,2.0077,781300007.0
2007-06-29 21:54:00,2.00775,2.0078,2.0076,2.0077,407499999.0
2007-06-29 21:55:00,2.00775,2.00805,2.00775,2.00805,128800000.0
2007-06-29 21:56:00,2.0081,2.00815,2.0079,2.008,562999996.0
2007-06-29 21:57:00,2.008,2.0081,2.008,2.0081,345499999.0
2007-06-29 21:58:00,2.0082,2.0083,2.0082,2.0083,430100000.0
2007-06-29 21:59:00,2.0083,2.0083,2.008,2.008,435800000.0
2007-06-29 22:00:00,2.008,2.0081,2.0079,2.008,233500002.0
2007-06-29 22:01:00,2.008,2.008,2.008,2.008,227300000.0
2007-06-29 22:02:00,2.008,2.0081,2.008,2.0081,185300000.0
2007-06-29 22:03:00,2.0081,2.0082,2.0081,2.0082,198700000.0
2007-06-29 22:04:00,2.0082,2.0082,2.0082,2.0082,56800000.0
2007-06-29 22:05:00,2.0082,2.0083,2.0081,2.0082,266400000.0
2007-06-29 22:06:00,2.0082,2.0082,2.0081,2.0081,41600000.0
2007-06-29 22:07:00,2.0081,2.0083,2.0081,2.0083,499200000.0
2007-06-29 22:08:00,2.0083,2.0083,2.00795,2.0082,429400003.0
2007-06-29 22:09:00,2.0083,2.0083,2.0082,2.0082,91600000.0
2007-06-29 22:10:00,2.0082,2.0083,2.008,2.0082,278799999.0
2007-06-29 22:11:00,2.0081,2.00815,2.00795,2.008,649799998.0
2007-06-29 22:12:00,2.008,2.008,2.0078,2.0079,182499999.0
2007-06-29 22:13:00,2.008,2.008,2.0079,2.0079,153099997.0
2007-06-29 22:14:00,2.0079,2.0081,2.0079,2.0081,299900000.0
2007-06-29 22:15:00,2.0081,2.0081,2.0081,2.0081,33600000.0
2007-06-29 22:16:00,2.0081,2.0081,2.0079,2.0079,244000001.0
2007-06-29 22:17:00,2.0079,2.008,2.0079,2.0079,133600000.0
2007-06-29 22:18:00,2.0079,2.0079,2.0079,2.0079,223400000.0
2007-06-29 22:19:00,2.0079,2.0079,2.0079,2.0079,2400000.0
2007-06-29 22:20:00,2.0079,2.008,2.0079,2.008,31900000.0
2007-06-29 22:21:00,2.008,2.00805,2.00785,2.00795,182200001.0
2007-06-29 22:22:00,2.00795,2.00795,2.0078,2.00785,230600001.0
2007-06-29 22:23:00,2.00785,2.00805,2.00785,2.008,76700000.0
2007-06-29 22:24:00,2.00805,2.00815,2.00775,2.00775,197600000.0
2007-06-29 22:25:00,2.00775,2.0078,2.00775,2.0078,43100000.0
2007-06-29 22:26:00,2.0079,2.0079,2.0079,2.0079,400000.0
2007-06-29 22:27:00,2.008,2.008,2.0079,2.0079,3000000.0
2007-06-29 22:28:00,2.0079,2.0079,2.0079,2.0079,36900000.0
2007-06-29 22:29:00,2.0079,2.008,2.0079,2.0079,196400000.0
2007-06-29 22:30:00,2.0079,2.0079,2.0078,2.0078,6800000.0
2007-06-29 22:31:00,2.0078,2.0079,2.0077,2.0077,85400000.0
2007-06-29 22:32:00,2.0077,2.0077,2.0073,2.0075,242300000.0
2007-06-29 22:33:00,2.0075,2.0076,2.0074,2.0074,85600000.0
2007-06-29 22:34:00,2.0074,2.0075,2.0074,2.0075,277799998.0
2007-06-29 22:35:00,2.0075,2.0075,2.0075,2.0075,246499999.0
2007-06-29 22:36:00,2.00755,2.0077,2.00745,2.0077,142600000.0
2007-06-29 22:37:00,2.0077,2.0077,2.0077,2.0077,12000000.0
2007-06-29 22:38:00,2.0077,2.0079,2.00755,2.0078,297399999.0
2007-06-29 22:39:00,2.0078,2.0081,2.0078,2.0081,109600000.0
2007-06-29 22:40:00,2.0081,2.0081,2.00795,2.00805,61600000.0
2007-06-29 22:41:00,2.0081,2.0081,2.0081,2.0081,10000000.0
2007-06-29 22:42:00,2.0081,2.0082,2.00805,2.00805,149800000.0
2007-06-29 22:43:00,2.0081,2.00815,2.0081,2.00815,28000000.0
2007-06-29 22:44:00,2.0082,2.0082,2.00815,2.00815,9700000.0
2007-06-29 22:45:00,2.00815,2.00815,2.0081,2.0081,5200000.0
2007-06-29 22:46:00,2.0081,2.0083,2.0081,2.0083,88000000.0
2007-06-29 22:47:00,2.0083,2.0084,2.0083,2.0084,22000000.0
2007-06-29 22:48:00,2.0084,2.0084,2.0084,2.0084,11600000.0
2007-06-29 22:49:00,2.0084,2.0085,2.0083,2.0085,166500000.0
2007-06-29 22:50:00,2.0085,2.0086,2.0084,2.0084,83600000.0
2007-06-29 22:51:00,2.0084,2.0085,2.0082,2.0084,296399998.0
2007-06-29 22:52:00,2.0084,2.0085,2.0084,2.0084,53000000.0
2007-06-29 22:53:00,2.0084,2.0087,2.0084,2.0085,66600000.0
2007-06-29 22:54:00,2.0084,2.0085,2.0084,2.0084,83400000.0
2007-06-29 22:55:00,2.0085,2.0085,2.0085,2.0085,8000000.0
2007-06-29 22:56:00,2.00855,2.0087,2.0085,2.0087,14900000.0
2007-06-29 22:57:00,2.00849,2.00853,2.00843,2.00853,63800000.0
2007-06-29 22:58:00,2.00843,2.00847,2.00831,2.00847,88100000.0
2007-06-29 22:59:00,2.0086,2.0086,2.0086,2.0086,9200000.0
2007-07-02 00:04:00,2.0084,2.0084,2.0084,2.0084,375500001.0
2007-07-02 00:05:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 00:06:00,2.0084,2.0084,2.0084,2.0084,375500001.0
2007-07-02 00:09:00,2.0083,2.0084,2.0083,2.0084,375500001.0
2007-07-02 00:10:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 00:12:00,2.0084,2.0084,2.0084,2.0084,375500001.0
2007-07-02 00:20:00,2.0085,2.0085,2.0085,2.0085,375500001.0
2007-07-02 00:21:00,2.0084,2.0085,2.0084,2.0085,375500001.0
2007-07-02 00:25:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 00:26:00,2.0084,2.0084,2.0084,2.0084,375500001.0
2007-07-02 00:42:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 00:45:00,2.0084,2.0085,2.0083,2.0084,375500001.0
2007-07-02 00:47:00,2.0083,2.0083,2.0081,2.0083,375500001.0
2007-07-02 00:48:00,2.0084,2.0084,2.0083,2.0083,375500001.0
2007-07-02 00:50:00,2.0084,2.0084,2.0084,2.0084,375500001.0
2007-07-02 00:52:00,2.0083,2.0084,2.0083,2.0084,375500001.0
2007-07-02 00:57:00,2.0083,2.0083,2.0082,2.0082,375500001.0
2007-07-02 01:01:00,2.0081,2.0081,2.0081,2.0081,375500001.0
2007-07-02 01:02:00,2.008,2.008,2.008,2.008,375500001.0
2007-07-02 01:04:00,2.0078,2.0078,2.0078,2.0078,375500001.0
2007-07-02 01:06:00,2.0079,2.0079,2.0079,2.0079,375500001.0
2007-07-02 01:12:00,2.0077,2.0077,2.0077,2.0077,375500001.0
2007-07-02 01:13:00,2.0079,2.0079,2.0078,2.0078,375500001.0
2007-07-02 01:14:00,2.0079,2.008,2.0079,2.008,375500001.0
2007-07-02 01:16:00,2.0079,2.0079,2.0078,2.0078,375500001.0
2007-07-02 01:18:00,2.008,2.008,2.0078,2.0079,375500001.0
2007-07-02 01:19:00,2.0078,2.0079,2.0078,2.0078,375500001.0
2007-07-02 01:21:00,2.0079,2.0079,2.0079,2.0079,375500001.0
2007-07-02 01:23:00,2.008,2.008,2.008,2.008,375500001.0
2007-07-02 01:27:00,2.0079,2.008,2.0079,2.008,375500001.0
2007-07-02 01:31:00,2.0081,2.0081,2.0081,2.0081,375500001.0
2007-07-02 01:32:00,2.008,2.0081,2.008,2.008,375500001.0
2007-07-02 01:33:00,2.0081,2.0081,2.0081,2.0081,375500001.0
2007-07-02 01:34:00,2.0082,2.0083,2.0082,2.0083,375500001.0
2007-07-02 01:35:00,2.0084,2.0084,2.0083,2.0084,375500001.0
2007-07-02 01:36:00,2.0085,2.0085,2.0085,2.0085,375500001.0
2007-07-02 01:37:00,2.0084,2.0084,2.0084,2.0084,375500001.0
2007-07-02 01:45:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 01:47:00,2.0085,2.0085,2.0085,2.0085,375500001.0
2007-07-02 01:49:00,2.0086,2.0086,2.0086,2.0086,375500001.0
2007-07-02 01:50:00,2.0085,2.0085,2.0084,2.0084,375500001.0
2007-07-02 01:51:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 01:53:00,2.0084,2.0084,2.0082,2.0082,375500001.0
2007-07-02 01:54:00,2.0083,2.0083,2.0083,2.0083,375500001.0
2007-07-02 01:55:00,2.0084,2.0084,2.0078,2.0079,375500001.0
2007-07-02 01:56:00,2.0078,2.0079,2.0078,2.0078,375500001.0
2007-07-02 01:57:00,2.0079,2.0079,2.0078,2.0079,375500001.0
2007-07-02 01:58:00,2.0078,2.0078,2.0078,2.0078,375500001.0
2007-07-02 02:00:00,2.00785,2.0079,2.0076,2.0076,375500001.0
2007-07-02 02:01:00,2.0076,2.0077,2.0076,2.0077,226700001.0
2007-07-02 02:02:00,2.00775,2.00785,2.0077,2.00785,20500000.0
2007-07-02 02:03:00,2.00785,2.00785,2.00785,2.00785,3200000.0
2007-07-02 02:04:00,2.00785,2.0081,2.00785,2.008,386699995.0
2007-07-02 02:05:00,2.008,2.0081,2.008,2.0081,39000000.0
2007-07-02 02:06:00,2.0081,2.0081,2.0081,2.0081,108800000.0
2007-07-02 02:07:00,2.0081,2.0083,2.0081,2.0081,748600000.0
2007-07-02 02:08:00,2.0081,2.0083,2.0081,2.0083,320499999.0
2007-07-02 02:09:00,2.0083,2.0084,2.0083,2.0084,138700005.0
2007-07-02 02:10:00,2.0084,2.0084,2.0081,2.0083,73100000.0
2007-07-02 02:11:00,2.00825,2.00825,2.0082,2.00825,25100000.0
2007-07-02 02:12:00,2.0083,2.0083,2.00825,2.00825,4000000.0
2007-07-02 02:13:00,2.0082,2.00825,2.0082,2.0082,35799998.0
2007-07-02 02:14:00,2.00825,2.00825,2.0082,2.00825,21099999.0
2007-07-02 02:15:00,2.0082,2.0083,2.0081,2.0081,70499998.0
2007-07-02 02:16:00,2.0081,2.0081,2.00795,2.008,628000004.0
2007-07-02 02:17:00,2.008,2.0081,2.00795,2.0081,462500000.0
2007-07-02 02:18:00,2.008,2.0081,2.008,2.0081,260199995.0
2007-07-02 02:19:00,2.00789,2.00804,2.00781,2.00781,36700000.0
2007-07-02 02:20:00,2.00797,2.00808,2.00794,2.00795,132200000.0
2007-07-02 02:21:00,2.008,2.008,2.00795,2.00795,106499998.0
2007-07-02 02:22:00,2.00795,2.00795,2.00793,2.00795,91100000.0
2007-07-02 02:23:00,2.0081,2.0081,2.0081,2.0081,22700001.0
2007-07-02 02:24:00,2.00803,2.00803,2.00787,2.00793,213300000.0
2007-07-02 02:25:00,2.0081,2.0081,2.008,2.0081,104800001.0
2007-07-02 02:26:00,2.008,2.0081,2.00795,2.0081,285400001.0
2007-07-02 02:27:00,2.00797,2.00801,2.00785,2.00785,138900000.0
2007-07-02 02:28:00,2.00793,2.008,2.00793,2.008,170000000.0
2007-07-02 02:29:00,2.008,2.008,2.00788,2.00796,223100000.0
2007-07-02 02:30:00,2.00795,2.00795,2.00795,2.00795,20000000.0
2007-07-02 02:31:00,2.0081,2.0082,2.0081,2.0081,68999999.0
2007-07-02 02:32:00,2.00798,2.00798,2.00798,2.00798,46500000.0
2007-07-02 02:33:00,2.0081,2.0081,2.00805,2.00805,85999998.0
2007-07-02 02:34:00,2.0081,2.0081,2.0081,2.0081,92299995.0
2007-07-02 02:35:00,2.0081,2.0081,2.0081,2.0081,65199996.0
2007-07-02 02:36:00,2.0081,2.00825,2.0081,2.00825,172799999.0
2007-07-02 02:37:00,2.00825,2.00825,2.00815,2.00815,38200002.0
2007-07-02 02:38:00,2.0082,2.00825,2.0081,2.00825,119200001.0
2007-07-02 02:39:00,2.00825,2.00825,2.00825,2.00825,2400000.0
2007-07-02 02:40:00,2.00825,2.00845,2.0082,2.0083,257700000.0
2007-07-02 02:41:00,2.0083,2.0084,2.0083,2.0083,168699999.0
2007-07-02 02:42:00,2.0083,2.0083,2.0083,2.0083,32599998.0
2007-07-02 02:43:00,2.0083,2.0084,2.0083,2.0084,248599998.0
2007-07-02 02:44:00,2.0084,2.0084,2.0083,2.0084,283500007.0
2007-07-02 02:45:00,2.0084,2.0085,2.0083,2.0085,91099999.0
2007-07-02 02:46:00,2.0085,2.0086,2.0085,2.0086,19600000.0
2007-07-02 02:47:00,2.0086,2.0086,2.0086,2.0086,33400000.0
2007-07-02 02:48:00,2.00838,2.00842,2.00828,2.00828,101799999.0
2007-07-02 02:49:00,2.00837,2.00843,2.00821,2.00829,368799994.0
2007-07-02 02:50:00,2.0086,2.0086,2.0086,2.0086,107200000.0
2007-07-02 02:51:00,2.0086,2.0087,2.0086,2.0087,155999999.0
2007-07-02 02:52:00,2.0087,2.0087,2.0086,2.0086,470500001.0
2007-07-02 02:53:00,2.0086,2.0087,2.0086,2.0086,195799998.0
2007-07-02 02:54:00,2.0086,2.0086,2.0083,2.0084,479999999.0
2007-07-02 02:55:00,2.0084,2.0085,2.0084,2.0085,103299999.0
2007-07-02 02:56:00,2.0086,2.0086,2.0085,2.0086,170200000.0
2007-07-02 02:57:00,2.0086,2.0086,2.0084,2.0085,166200001.0
2007-07-02 02:58:00,2.0085,2.0085,2.0085,2.0085,109900000.0
2007-07-02 02:59:00,2.00855,2.00855,2.0085,2.0085,84200000.0
2007-07-02 03:00:00,2.0085,2.0085,2.0085,2.0085,92299999.0
2007-07-02 03:01:00,2.00827,2.00838,2.00827,2.00838,60900000.0
2007-07-02 03:02:00,2.0085,2.0085,2.00845,2.0085,161400002.0
2007-07-02 03:03:00,2.00855,2.00855,2.0085,2.0085,21500000.0
2007-07-02 03:04:00,2.0085,2.0086,2.0085,2.0085,254699999.0
2007-07-02 03:05:00,2.00855,2.00855,2.0085,2.0085,23200000.0
2007-07-02 03:06:00,2.00836,2.00836,2.00829,2.00829,27600000.0
2007-07-02 03:07:00,2.0085,2.00855,2.0085,2.00855,20800000.0
2007-07-02 03:08:00,2.00855,2.00855,2.0085,2.0085,19200000.0
2007-07-02 03:09:00,2.00817,2.00823,2.00817,2.00823,219400000.0
2007-07-02 03:10:00,2.0085,2.00855,2.0085,2.00855,122800000.0
2007-07-02 03:11:00,2.00855,2.0086,2.00855,2.00855,159900000.0
2007-07-02 03:12:00,2.00855,2.00865,2.00855,2.00865,60799998.0
2007-07-02 03:13:00,2.00845,2.00847,2.00839,2.0084,150300005.0
2007-07-02 03:14:00,2.00865,2.00875,2.0086,2.0087,210199997.0
2007-07-02 03:15:00,2.0087,2.00875,2.00865,2.00865,169100000.0
2007-07-02 03:16:00,2.0087,2.0088,2.00865,2.0088,232400003.0
2007-07-02 03:17:00,2.00858,2.00858,2.00842,2.00842,43100000.0
2007-07-02 03:18:00,2.00845,2.0085,2.00838,2.0085,273199995.0
2007-07-02 03:19:00,2.00832,2.00851,2.00831,2.00835,70400000.0
2007-07-02 03:20:00,2.0085,2.0085,2.0084,2.0084,65400000.0
2007-07-02 03:21:00,2.00837,2.00842,2.0083,2.00842,93300000.0
2007-07-02 03:22:00,2.0084,2.0084,2.0084,2.0084,26600000.0
2007-07-02 03:23:00,2.0088,2.0088,2.0088,2.0088,25600000.0
2007-07-02 03:24:00,2.0088,2.0088,2.0085,2.0086,464799997.0
2007-07-02 03:25:00,2.0086,2.0086,2.00855,2.0086,32400000.0
2007-07-02 03:26:00,2.0086,2.0086,2.0086,2.0086,28800000.0
2007-07-02 03:27:00,2.00855,2.0086,2.00855,2.00855,42100000.0
2007-07-02 03:28:00,2.0086,2.0086,2.0086,2.0086,8400000.0
2007-07-02 03:29:00,2.00837,2.00839,2.00834,2.00839,78000000.0
2007-07-02 03:30:00,2.0084,2.0084,2.0084,2.0084,10400000.0
2007-07-02 03:31:00,2.0086,2.0086,2.0086,2.0086,38000000.0
2007-07-02 03:32:00,2.0086,2.0086,2.0086,2.0086,31500000.0
2007-07-02 03:33:00,2.0086,2.0086,2.0086,2.0086,6400000.0
2007-07-02 03:34:00,2.0086,2.0086,2.0086,2.0086,22400000.0
2007-07-02 03:35:00,2.0086,2.0086,2.0086,2.0086,4000000.0
2007-07-02 03:36:00,2.0086,2.0086,2.0086,2.0086,12800000.0
2007-07-02 03:37:00,2.0083,2.00835,2.0083,2.0083,54400000.0
2007-07-02 03:38:00,2.0086,2.0086,2.0085,2.0085,36500000.0
2007-07-02 03:39:00,2.00826,2.00836,2.00826,2.00836,75400000.0
2007-07-02 03:40:00,2.00806,2.00831,2.00806,2.00825,70599999.0
2007-07-02 03:41:00,2.0085,2.0085,2.00845,2.00845,133400000.0
2007-07-02 03:42:00,2.00845,2.00845,2.0084,2.0084,77800000.0
2007-07-02 03:43:00,2.0084,2.0084,2.00835,2.0084,180800000.0
2007-07-02 03:44:00,2.00845,2.0085,2.00845,2.0085,34400000.0
2007-07-02 03:45:00,2.0085,2.0085,2.0085,2.0085,78400000.0
2007-07-02 03:46:00,2.0085,2.0085,2.00845,2.00845,76100000.0
2007-07-02 03:47:00,2.00845,2.0085,2.00845,2.0085,82300000.0
2007-07-02 03:48:00,2.0085,2.0085,2.00845,2.0085,148900002.0
2007-07-02 03:49:00,2.0085,2.0086,2.00845,2.00855,325199999.0
2007-07-02 03:50:00,2.00827,2.00835,2.00826,2.00826,132200000.0
2007-07-02 03:51:00,2.00825,2.00828,2.0082,2.0082,141200000.0
2007-07-02 03:52:00,2.0086,2.0086,2.00855,2.00855,15600000.0
2007-07-02 03:53:00,2.0086,2.0086,2.0086,2.0086,125800004.0
2007-07-02 03:54:00,2.0087,2.0087,2.0087,2.0087,109799999.0
2007-07-02 03:55:00,2.0087,2.0087,2.0087,2.0087,102799998.0
2007-07-02 03:56:00,2.0087,2.0087,2.0087,2.0087,17100000.0
2007-07-02 03:57:00,2.0087,2.0087,2.0087,2.0087,79600001.0
2007-07-02 03:58:00,2.00875,2.0088,2.00875,2.0088,23200000.0
2007-07-02 03:59:00,2.0088,2.0088,2.0088,2.0088,2400000.0
2007-07-02 04:00:00,2.0088,2.0088,2.00865,2.0087,81100001.0
2007-07-02 04:01:00,2.00847,2.00854,2.00846,2.00846,279299999.0
2007-07-02 04:02:00,2.0088,2.0088,2.0088,2.0088,2400000.0
2007-07-02 04:03:00,2.0088,2.0089,2.00875,2.0089,179700000.0
2007-07-02 04:04:00,2.00863,2.00869,2.00853,2.00863,359199996.0
2007-07-02 04:05:00,2.0089,2.0089,2.0088,2.0088,97500000.0
2007-07-02 04:06:00,2.00875,2.0088,2.00875,2.0088,58200001.0
2007-07-02 04:07:00,2.0088,2.0092,2.0088,2.0091,223100000.0
2007-07-02 04:08:00,2.0091,2.0093,2.009,2.00915,867800007.0
2007-07-02 04:09:00,2.0092,2.0092,2.0091,2.0091,83400002.0
2007-07-02 04:10:00,2.0092,2.0092,2.0092,2.0092,9600000.0
2007-07-02 04:11:00,2.00891,2.00905,2.00891,2.00905,61425000.0
2007-07-02 04:12:00,2.00903,2.00905,2.009,2.00905,149899997.0
2007-07-02 04:13:00,2.0092,2.0092,2.00915,2.00915,298999999.0
2007-07-02 04:14:00,2.00915,2.0092,2.009,2.009,537499994.0
2007-07-02 04:15:00,2.0091,2.0091,2.009,2.009,198300002.0
2007-07-02 04:16:00,2.009,2.0091,2.009,2.0091,259600005.0
2007-07-02 04:17:00,2.0091,2.0091,2.0091,2.0091,196800011.0
2007-07-02 04:18:00,2.0091,2.0091,2.0091,2.0091,180100000.0
2007-07-02 04:19:00,2.0091,2.0091,2.0091,2.0091,136200000.0
2007-07-02 04:20:00,2.0091,2.0091,2.009,2.009,182800002.0
2007-07-02 04:21:00,2.009,2.0091,2.00895,2.00895,587699995.0
2007-07-02 04:22:00,2.009,2.0091,2.009,2.009,334900004.0
2007-07-02 04:23:00,2.009,2.0091,2.00895,2.0091,233600008.0
2007-07-02 04:24:00,2.0091,2.0092,2.009,2.0091,745699999.0
2007-07-02 04:25:00,2.00905,2.0092,2.00905,2.0092,158999999.0
2007-07-02 04:26:00,2.0092,2.0092,2.00915,2.00915,156100000.0
2007-07-02 04:27:00,2.00915,2.0092,2.00915,2.0092,89200000.0
2007-07-02 04:28:00,2.0092,2.0094,2.0092,2.0093,206600000.0
2007-07-02 04:29:00,2.0093,2.0097,2.0093,2.0097,908600004.0
2007-07-02 04:30:00,2.0096,2.0098,2.0096,2.0098,352400003.0
2007-07-02 04:31:00,2.0098,2.0098,2.0097,2.0097,96799999.0
2007-07-02 04:32:00,2.0097,2.00985,2.0097,2.00985,315700001.0
2007-07-02 04:33:00,2.00985,2.00985,2.0097,2.0098,198699999.0
2007-07-02 04:34:00,2.0097,2.0097,2.0094,2.0095,772299998.0
2007-07-02 04:35:00,2.0095,2.0097,2.0095,2.0097,127599999.0
2007-07-02 04:36:00,2.0097,2.0098,2.00965,2.00965,195399998.0
2007-07-02 04:37:00,2.00965,2.0097,2.00945,2.0096,402899998.0
2007-07-02 04:38:00,2.0096,2.0096,2.0096,2.0096,154099995.0
2007-07-02 04:39:00,2.0097,2.0097,2.0097,2.0097,44000000.0
2007-07-02 04:40:00,2.0095,2.0095,2.0095,2.0095,12600000.0
2007-07-02 04:41:00,2.0097,2.0097,2.0097,2.0097,13900000.0
2007-07-02 04:42:00,2.00947,2.0095,2.00946,2.0095,43400000.0
2007-07-02 04:43:00,2.0097,2.0099,2.0097,2.0099,92199999.0
2007-07-02 04:44:00,2.0099,2.01,2.00975,2.0098,493899994.0
2007-07-02 04:45:00,2.00945,2.00953,2.00937,2.00953,317499998.0
2007-07-02 04:46:00,2.0098,2.0099,2.0098,2.0099,222000003.0
2007-07-02 04:47:00,2.0099,2.0099,2.0098,2.0099,133899998.0
2007-07-02 04:48:00,2.00985,2.0099,2.0097,2.0097,314500001.0
2007-07-02 04:49:00,2.0097,2.0097,2.0097,2.0097,165900000.0
2007-07-02 04:50:00,2.0097,2.0097,2.0097,2.0097,156100000.0
2007-07-02 04:51:00,2.0097,2.0097,2.0097,2.0097,87500001.0
2007-07-02 04:52:00,2.0097,2.0099,2.0097,2.0097,358700000.0
2007-07-02 04:53:00,2.0097,2.0097,2.0097,2.0097,204900001.0
2007-07-02 04:54:00,2.0097,2.0097,2.0097,2.0097,11300000.0
2007-07-02 04:55:00,2.0097,2.0097,2.0097,2.0097,15700000.0
2007-07-02 04:56:00,2.0097,2.0097,2.0093,2.0094,863699999.0
2007-07-02 04:57:00,2.0094,2.0095,2.00935,2.0094,324900000.0
2007-07-02 04:58:00,2.0094,2.0094,2.0092,2.0093,407200000.0
2007-07-02 04:59:00,2.0094,2.0094,2.0093,2.0093,78800001.0
2007-07-02 05:00:00,2.0093,2.0093,2.0092,2.00925,290299999.0
2007-07-02 05:01:00,2.00925,2.0094,2.00925,2.00935,215600000.0
2007-07-02 05:02:00,2.0094,2.0094,2.0093,2.0094,230100002.0
2007-07-02 05:03:00,2.0094,2.0094,2.0094,2.0094,102099998.0
2007-07-02 05:04:00,2.0094,2.0094,2.0094,2.0094,185900001.0
2007-07-02 05:05:00,2.0094,2.0094,2.0094,2.0094,146499996.0
2007-07-02 05:06:00,2.0094,2.0096,2.0092,2.0093,661399994.0
2007-07-02 05:07:00,2.0093,2.0094,2.0093,2.0094,125500001.0
2007-07-02 05:08:00,2.0094,2.0096,2.0094,2.0096,211300003.0
2007-07-02 05:09:00,2.00923,2.00939,2.00913,2.00927,57600000.0
2007-07-02 05:10:00,2.0096,2.0096,2.0094,2.0095,484700002.0
2007-07-02 05:11:00,2.0094,2.0095,2.0094,2.0094,168300001.0
2007-07-02 05:12:00,2.0094,2.0094,2.0094,2.0094,5900000.0
2007-07-02 05:13:00,2.0094,2.0094,2.0094,2.0094,4700000.0
2007-07-02 05:14:00,2.0094,2.0094,2.0094,2.0094,800000.0
2007-07-02 05:15:00,2.0094,2.0094,2.0093,2.0094,102300000.0
2007-07-02 05:16:00,2.0094,2.0094,2.0094,2.0094,19800000.0
2007-07-02 05:17:00,2.0094,2.0094,2.0093,2.0094,132500001.0
2007-07-02 05:18:00,2.0094,2.0094,2.0094,2.0094,17200000.0
2007-07-02 05:19:00,2.0094,2.0094,2.0094,2.0094,43200000.0
2007-07-02 05:20:00,2.0095,2.0095,2.0093,2.0095,172300006.0
2007-07-02 05:21:00,2.0095,2.0095,2.0094,2.0094,101000001.0
2007-07-02 05:22:00,2.0094,2.0094,2.0093,2.0093,299200003.0
2007-07-02 05:23:00,2.0094,2.0094,2.0092,2.0092,242199995.0
2007-07-02 05:24:00,2.00908,2.00908,2.00884,2.00897,100800000.0
2007-07-02 05:25:00,2.00902,2.00905,2.00902,2.00905,49200000.0
2007-07-02 05:26:00,2.0093,2.0093,2.0093,2.0093,4000000.0
2007-07-02 05:27:00,2.00902,2.00914,2.00902,2.0091,258500000.0
2007-07-02 05:28:00,2.0093,2.0093,2.0092,2.0092,74399999.0
2007-07-02 05:29:00,2.0092,2.0092,2.0092,2.0092,89299999.0
2007-07-02 05:30:00,2.0092,2.0092,2.0092,2.0092,11900000.0
2007-07-02 05:31:00,2.00897,2.009,2.00897,2.009,10400000.0
2007-07-02 05:32:00,2.009,2.009,2.00895,2.009,126700000.0
2007-07-02 05:33:00,2.0093,2.0093,2.0092,2.0092,62700000.0
2007-07-02 05:34:00,2.00915,2.00915,2.0091,2.0091,136900000.0
2007-07-02 05:35:00,2.0088,2.00887,2.00872,2.00887,75399998.0
2007-07-02 05:36:00,2.00885,2.00895,2.00885,2.0089,5300000.0
2007-07-02 05:37:00,2.00885,2.00895,2.00885,2.0089,53699998.0
2007-07-02 05:38:00,2.0091,2.0091,2.0091,2.0091,74500001.0
2007-07-02 05:39:00,2.00907,2.0091,2.00901,2.00906,4400000.0
2007-07-02 05:40:00,2.0091,2.0091,2.0091,2.0091,25999999.0
2007-07-02 05:41:00,2.0091,2.0091,2.0091,2.0091,35199999.0
2007-07-02 05:42:00,2.0091,2.0091,2.00905,2.00905,58400000.0
2007-07-02 05:43:00,2.0091,2.0091,2.0091,2.0091,24000000.0
2007-07-02 05:44:00,2.0091,2.0091,2.0091,2.0091,6500000.0
2007-07-02 05:45:00,2.0091,2.0091,2.0091,2.0091,6500000.0
2007-07-02 05:46:00,2.0089,2.0089,2.00885,2.00885,61600000.0
2007-07-02 05:47:00,2.0091,2.0091,2.0091,2.0091,26400000.0
2007-07-02 05:48:00,2.0091,2.0091,2.0091,2.0091,12000000.0
2007-07-02 05:49:00,2.00892,2.00903,2.00892,2.00903,25200000.0
2007-07-02 05:50:00,2.0091,2.0091,2.0091,2.0091,14400000.0
2007-07-02 05:51:00,2.00892,2.00895,2.00884,2.00887,237400001.0
2007-07-02 05:52:00,2.00893,2.00903,2.00887,2.00898,248500002.0
2007-07-02 05:53:00,2.0091,2.0093,2.0091,2.0093,86299997.0
2007-07-02 05:54:00,2.0094,2.0094,2.0093,2.0094,301699998.0
2007-07-02 05:55:00,2.00933,2.00933,2.00915,2.00918,150499999.0
2007-07-02 05:56:00,2.0094,2.0094,2.0094,2.0094,73400000.0
2007-07-02 05:57:00,2.0094,2.0094,2.0094,2.0094,33600000.0
2007-07-02 05:58:00,2.00922,2.00942,2.00922,2.00925,72100000.0
2007-07-02 05:59:00,2.0094,2.0094,2.00905,2.0091,449899997.0
2007-07-02 06:00:00,2.0092,2.0092,2.0091,2.0091,377899992.0
2007-07-02 06:01:00,2.0091,2.0092,2.00905,2.0092,81799998.0
2007-07-02 06:02:00,2.0092,2.0092,2.0091,2.0091,70000001.0
2007-07-02 06:03:00,2.0091,2.0091,2.0091,2.0091,81600000.0
2007-07-02 06:04:00,2.0092,2.0092,2.0091,2.0091,146400002.0
2007-07-02 06:05:00,2.0091,2.0093,2.0091,2.00915,325799998.0
2007-07-02 06:06:00,2.0092,2.0093,2.0092,2.0093,30700001.0
2007-07-02 06:07:00,2.00908,2.00911,2.00905,2.00905,70500001.0
2007-07-02 06:08:00,2.00903,2.00903,2.00901,2.00903,40999998.0
2007-07-02 06:09:00,2.0092,2.0093,2.0092,2.0093,182699999.0
2007-07-02 06:10:00,2.0093,2.0093,2.0093,2.0093,15500000.0
2007-07-02 06:11:00,2.0093,2.0093,2.0093,2.0093,28600000.0
2007-07-02 06:12:00,2.0093,2.0095,2.0093,2.0095,460099995.0
2007-07-02 06:13:00,2.00925,2.00932,2.00915,2.00931,106000004.0
2007-07-02 06:14:00,2.0095,2.0095,2.0093,2.0093,146700000.0
2007-07-02 06:15:00,2.0093,2.0093,2.0092,2.0092,160899999.0
2007-07-02 06:16:00,2.0092,2.0092,2.0088,2.00885,463100002.0
2007-07-02 06:17:00,2.0089,2.009,2.00875,2.0088,926299995.0
2007-07-02 06:18:00,2.0088,2.009,2.0088,2.009,235000000.0
2007-07-02 06:19:00,2.009,2.009,2.00875,2.00875,151599999.0
2007-07-02 06:20:00,2.0088,2.0088,2.0086,2.0087,358399997.0
2007-07-02 06:21:00,2.0087,2.0088,2.0087,2.0087,466299994.0
2007-07-02 06:22:00,2.0087,2.0088,2.0087,2.0088,28299999.0
2007-07-02 06:23:00,2.0088,2.0088,2.0087,2.0087,89000000.0
2007-07-02 06:24:00,2.0088,2.0088,2.0088,2.0088,22400000.0
2007-07-02 06:25:00,2.0088,2.009,2.0088,2.0089,339299995.0
2007-07-02 06:26:00,2.0089,2.0089,2.0089,2.0089,5600000.0
2007-07-02 06:27:00,2.0089,2.0089,2.0087,2.0088,233399999.0
2007-07-02 06:28:00,2.0088,2.0088,2.0086,2.0086,26800000.0
2007-07-02 06:29:00,2.0088,2.0088,2.0086,2.0086,29200000.0
2007-07-02 06:30:00,2.0088,2.0088,2.0085,2.0086,306899993.0
2007-07-02 06:31:00,2.0087,2.0087,2.0087,2.0087,12800000.0
2007-07-02 06:32:00,2.0087,2.0087,2.0087,2.0087,87000000.0
2007-07-02 06:33:00,2.0087,2.0088,2.0087,2.0087,151299999.0
2007-07-02 06:34:00,2.0087,2.0087,2.0087,2.0087,12300000.0
2007-07-02 06:35:00,2.0087,2.0087,2.0086,2.0087,69700000.0
2007-07-02 06:36:00,2.0087,2.0087,2.0087,2.0087,4400000.0
2007-07-02 06:37:00,2.0087,2.0087,2.0087,2.0087,22200000.0
2007-07-02 06:38:00,2.00853,2.00865,2.00853,2.0086,123800000.0
2007-07-02 06:39:00,2.00844,2.00855,2.00844,2.00851,21900000.0
2007-07-02 06:40:00,2.0087,2.0087,2.0087,2.0087,51200000.0
2007-07-02 06:41:00,2.0085,2.0085,2.0085,2.0085,27800000.0
2007-07-02 06:42:00,2.0087,2.0087,2.0087,2.0087,25200000.0
2007-07-02 06:43:00,2.00849,2.00851,2.00846,2.00846,68600000.0
2007-07-02 06:44:00,2.0087,2.0087,2.0087,2.0087,8800000.0
2007-07-02 06:45:00,2.00866,2.0087,2.00854,2.00865,162800000.0
2007-07-02 06:46:00,2.0087,2.0087,2.0086,2.0087,121200001.0
2007-07-02 06:47:00,2.0087,2.0087,2.0086,2.0086,490300002.0
2007-07-02 06:48:00,2.0086,2.0086,2.0084,2.0085,566199998.0
2007-07-02 06:49:00,2.0085,2.0085,2.00845,2.00845,187199996.0
2007-07-02 06:50:00,2.00845,2.0085,2.0084,2.00845,278599997.0
2007-07-02 06:51:00,2.0085,2.0086,2.0085,2.0085,236600000.0
2007-07-02 06:52:00,2.0085,2.0085,2.0085,2.0085,14700000.0
2007-07-02 06:53:00,2.0085,2.0085,2.0085,2.0085,18700001.0
2007-07-02 06:54:00,2.0085,2.0086,2.0085,2.0086,76400001.0
2007-07-02 06:55:00,2.0086,2.0087,2.0084,2.0084,344500002.0
2007-07-02 06:56:00,2.0084,2.0086,2.0084,2.0085,289899999.0
2007-07-02 06:57:00,2.0086,2.0086,2.0086,2.0086,34900000.0
2007-07-02 06:58:00,2.0086,2.0086,2.0086,2.0086,18200000.0
2007-07-02 06:59:00,2.0086,2.0087,2.0086,2.0087,50100000.0
2007-07-02 07:00:00,2.0087,2.0087,2.0087,2.0087,34100000.0
2007-07-02 07:01:00,2.0088,2.0089,2.00865,2.0088,310899996.0
2007-07-02 07:02:00,2.0088,2.0089,2.0087,2.00885,264800003.0
2007-07-02 07:03:00,2.00885,2.00885,2.00855,2.00855,265100001.0
2007-07-02 07:04:00,2.0086,2.0086,2.0086,2.0086,107299998.0
2007-07-02 07:05:00,2.0086,2.00865,2.00855,2.00865,121799999.0
2007-07-02 07:06:00,2.0087,2.0087,2.0087,2.0087,2400000.0
2007-07-02 07:07:00,2.00843,2.00861,2.00843,2.00861,38200000.0
2007-07-02 07:08:00,2.0087,2.0087,2.0087,2.0087,215400001.0
2007-07-02 07:09:00,2.0087,2.0088,2.00855,2.0087,418400004.0
2007-07-02 07:10:00,2.0086,2.0088,2.0086,2.0088,218499999.0
2007-07-02 07:11:00,2.0088,2.0088,2.0088,2.0088,10100000.0
2007-07-02 07:12:00,2.0088,2.0088,2.0087,2.0088,139700001.0
2007-07-02 07:13:00,2.0088,2.0088,2.0087,2.00875,111000000.0
2007-07-02 07:14:00,2.0088,2.0088,2.0088,2.0088,76200000.0
2007-07-02 07:15:00,2.0088,2.0088,2.0088,2.0088,800000.0
2007-07-02 07:16:00,2.0088,2.0088,2.0088,2.0088,1200000.0
2007-07-02 07:17:00,2.0088,2.0088,2.0088,2.0088,39300000.0
2007-07-02 07:18:00,2.0088,2.0088,2.0088,2.0088,50600000.0
2007-07-02 07:19:00,2.0088,2.0088,2.0088,2.0088,108000001.0
2007-07-02 07:20:00,2.0088,2.0088,2.0088,2.0088,63400000.0
2007-07-02 07:21:00,2.0088,2.0088,2.0088,2.0088,114400002.0
2007-07-02 07:22:00,2.0088,2.0088,2.0088,2.0088,34400002.0
2007-07-02 07:23:00,2.0088,2.0089,2.0088,2.0089,252700007.0
2007-07-02 07:24:00,2.0089,2.0089,2.0088,2.0089,211399999.0
2007-07-02 07:25:00,2.0087,2.0087,2.0087,2.0087,24400000.0
2007-07-02 07:26:00,2.0088,2.0089,2.0088,2.0089,100200000.0
2007-07-02 07:27:00,2.0089,2.009,2.00885,2.0089,132000001.0
2007-07-02 07:28:00,2.0089,2.0091,2.00885,2.0091,233400002.0
2007-07-02 07:29:00,2.0091,2.0094,2.00905,2.0094,435300000.0
2007-07-02 07:30:00,2.0094,2.0094,2.0093,2.0093,159300000.0
2007-07-02 07:31:00,2.0093,2.0093,2.0093,2.0093,51200000.0
2007-07-02 07:32:00,2.0093,2.0093,2.0093,2.0093,38400000.0
2007-07-02 07:33:00,2.00935,2.0095,2.00935,2.0095,102400000.0
2007-07-02 07:34:00,2.00923,2.0094,2.00923,2.00935,381100001.0
2007-07-02 07:35:00,2.00929,2.00948,2.00929,2.00929,534299998.0
2007-07-02 07:36:00,2.0094,2.0094,2.0094,2.0094,128299999.0
2007-07-02 07:37:00,2.0094,2.0095,2.0094,2.0095,195699994.0
2007-07-02 07:38:00,2.00916,2.00951,2.00916,2.00942,884299998.0
2007-07-02 07:39:00,2.0095,2.0095,2.0094,2.0094,156200006.0
2007-07-02 07:40:00,2.0094,2.0096,2.0094,2.0095,352600000.0
2007-07-02 07:41:00,2.0095,2.0095,2.0094,2.0095,258300000.0
2007-07-02 07:42:00,2.0095,2.0095,2.0092,2.0093,292600001.0
2007-07-02 07:43:00,2.0093,2.0093,2.0092,2.0092,174999997.0
2007-07-02 07:44:00,2.00911,2.00914,2.00898,2.00914,461100002.0
2007-07-02 07:45:00,2.00913,2.00913,2.00898,2.009,414700000.0
2007-07-02 07:46:00,2.0093,2.0093,2.0093,2.0093,6400000.0
2007-07-02 07:47:00,2.0094,2.0094,2.0093,2.0094,134500000.0
2007-07-02 07:48:00,2.0094,2.0102,2.0094,2.0101,407500003.0
2007-07-02 07:49:00,2.0101,2.0101,2.0099,2.01,97900001.0
2007-07-02 07:50:00,2.01,2.0101,2.0099,2.0101,185800000.0
2007-07-02 07:51:00,2.0101,2.0106,2.0099,2.01035,1387199993.0
2007-07-02 07:52:00,2.0103,2.0104,2.0101,2.0104,1534600010.0
2007-07-02 07:53:00,2.01035,2.0106,2.0103,2.0104,1245999981.0
2007-07-02 07:54:00,2.0104,2.0105,2.0102,2.0105,708200000.0
2007-07-02 07:55:00,2.0105,2.0105,2.01035,2.0104,348700005.0
2007-07-02 07:56:00,2.0105,2.0108,2.0102,2.0102,752000006.0
2007-07-02 07:57:00,2.0102,2.0104,2.01015,2.0104,949600002.0
2007-07-02 07:58:00,2.01035,2.0106,2.01035,2.0106,585200005.0
2007-07-02 07:59:00,2.0105,2.0107,2.0104,2.0104,955399993.0
2007-07-02 08:00:00,2.0104,2.0105,2.0101,2.0103,1020299994.0
2007-07-02 08:01:00,2.0103,2.0105,2.01025,2.01035,610100010.0
2007-07-02 08:02:00,2.0104,2.01075,2.0104,2.0107,1255799995.0
2007-07-02 08:03:00,2.0107,2.0109,2.0107,2.0107,683499992.0
2007-07-02 08:04:00,2.01065,2.0107,2.01055,2.0107,546399994.0
2007-07-02 08:05:00,2.0107,2.0107,2.0106,2.0106,112599996.0
2007-07-02 08:06:00,2.0106,2.0107,2.0106,2.0107,252799998.0
2007-07-02 08:07:00,2.0107,2.0107,2.0106,2.0106,144700001.0
2007-07-02 08:08:00,2.0106,2.0106,2.0105,2.0106,327900001.0
2007-07-02 08:09:00,2.0106,2.0107,2.0105,2.0107,471999998.0
2007-07-02 08:10:00,2.0107,2.01075,2.01065,2.01075,97599999.0
2007-07-02 08:11:00,2.01075,2.0108,2.01065,2.0107,114699998.0
2007-07-02 08:12:00,2.01075,2.011,2.01075,2.011,296200000.0
2007-07-02 08:13:00,2.011,2.0112,2.0105,2.0106,1208100000.0
2007-07-02 08:14:00,2.0106,2.0107,2.0106,2.0106,371400002.0
2007-07-02 08:15:00,2.0106,2.0106,2.0104,2.0104,851199997.0
2007-07-02 08:16:00,2.0103,2.0104,2.0103,2.0104,320399998.0
2007-07-02 08:17:00,2.0104,2.0107,2.0104,2.0106,751499990.0
2007-07-02 08:18:00,2.0106,2.0114,2.0105,2.0113,1174999996.0
2007-07-02 08:19:00,2.0113,2.0113,2.011,2.0113,961900008.0
2007-07-02 08:20:00,2.0113,2.0114,2.011,2.011,865099999.0
2007-07-02 08:21:00,2.0111,2.0112,2.0108,2.0108,972699999.0
2007-07-02 08:22:00,2.0108,2.0108,2.0106,2.01075,1063999997.0
2007-07-02 08:23:00,2.0108,2.0109,2.0108,2.0109,397399993.0
2007-07-02 08:24:00,2.0109,2.0109,2.0108,2.0108,99999997.0
2007-07-02 08:25:00,2.0109,2.0109,2.01065,2.0108,477100003.0
2007-07-02 08:26:00,2.0108,2.0108,2.0105,2.0105,476099996.0
2007-07-02 08:27:00,2.0105,2.0105,2.0097,2.0097,1441700003.0
2007-07-02 08:28:00,2.0097,2.0097,2.009,2.0094,1257699993.0
2007-07-02 08:29:00,2.0094,2.0095,2.0092,2.0093,702800002.0
2007-07-02 08:30:00,2.0093,2.0093,2.00895,2.0092,706599997.0
2007-07-02 08:31:00,2.0092,2.0094,2.00915,2.0093,368499999.0
2007-07-02 08:32:00,2.0093,2.0095,2.0093,2.0095,451500004.0
2007-07-02 08:33:00,2.0096,2.0097,2.00955,2.0096,375399996.0
2007-07-02 08:34:00,2.0097,2.0097,2.00955,2.0097,507999997.0
2007-07-02 08:35:00,2.0097,2.0101,2.0097,2.0099,1162999997.0
2007-07-02 08:36:00,2.01,2.01,2.00985,2.00985,657200007.0
2007-07-02 08:37:00,2.0099,2.01,2.0096,2.0097,630999999.0
2007-07-02 08:38:00,2.0097,2.0097,2.0094,2.0094,907800001.0
2007-07-02 08:39:00,2.0095,2.0097,2.0095,2.00955,388899999.0
2007-07-02 08:40:00,2.0096,2.0096,2.0094,2.0094,816699998.0
2007-07-02 08:41:00,2.0094,2.0096,2.0094,2.0095,930299996.0
2007-07-02 08:42:00,2.0095,2.0096,2.0095,2.0096,155600000.0
2007-07-02 08:43:00,2.00955,2.00955,2.00885,2.009,1807700005.0
2007-07-02 08:44:00,2.009,2.009,2.0087,2.0088,1122700000.0
2007-07-02 08:45:00,2.0088,2.0089,2.0086,2.0087,692700002.0
2007-07-02 08:46:00,2.0086,2.0089,2.0085,2.0088,969199998.0
2007-07-02 08:47:00,2.0088,2.009,2.0086,2.0088,843800001.0
2007-07-02 08:48:00,2.00875,2.0089,2.0086,2.0087,920900009.0
2007-07-02 08:49:00,2.0087,2.0088,2.0085,2.0086,827099993.0
2007-07-02 08:50:00,2.0086,2.0086,2.00815,2.0082,1481399999.0
2007-07-02 08:51:00,2.0082,2.0083,2.0082,2.0082,649499999.0
2007-07-02 08:52:00,2.0082,2.0083,2.00765,2.0077,958000002.0
2007-07-02 08:53:00,2.0077,2.0079,2.0071,2.0074,1021300001.0
2007-07-02 08:54:00,2.0074,2.0076,2.0072,2.0073,1498800001.0
2007-07-02 08:55:00,2.0073,2.0076,2.0072,2.0076,1050600000.0
2007-07-02 08:56:00,2.0076,2.0078,2.0075,2.0078,1287100001.0
2007-07-02 08:57:00,2.0078,2.0078,2.0076,2.00775,1496300003.0
2007-07-02 08:58:00,2.0078,2.0079,2.0077,2.0079,1084900007.0
2007-07-02 08:59:00,2.0079,2.0083,2.0079,2.0082,1120600000.0
2007-07-02 09:00:00,2.0082,2.00835,2.0081,2.00825,1490000001.0
2007-07-02 09:01:00,2.0083,2.0086,2.0075,2.0076,1331399998.0
2007-07-02 09:02:00,2.0076,2.0076,2.0073,2.0075,1790199996.0
2007-07-02 09:03:00,2.0075,2.0076,2.00745,2.0075,749799984.0
2007-07-02 09:04:00,2.0076,2.0076,2.0074,2.0074,543499983.0
2007-07-02 09:05:00,2.0073,2.0074,2.0071,2.0073,1037699997.0
2007-07-02 09:06:00,2.00735,2.0074,2.0071,2.0072,1037699997.0
2007-07-02 09:07:00,2.0072,2.0077,2.0072,2.0075,1555199998.0
2007-07-02 09:08:00,2.0074,2.0075,2.0072,2.0074,1605599985.0
2007-07-02 09:09:00,2.0075,2.0076,2.0074,2.00755,1605599985.0
2007-07-02 09:10:00,2.0075,2.0075,2.0072,2.0073,1800500010.0
2007-07-02 09:11:00,2.0074,2.0076,2.00735,2.0074,1800500010.0
2007-07-02 09:12:00,2.0074,2.0074,2.00725,2.0073,1759600007.0
2007-07-02 09:13:00,2.0073,2.0075,2.0073,2.0075,778000004.0
2007-07-02 09:14:00,2.0075,2.0082,2.00745,2.0081,2083999991.0
2007-07-02 09:15:00,2.0082,2.0087,2.0081,2.0085,1748100000.0
2007-07-02 09:16:00,2.0084,2.0087,2.0083,2.0086,1882200000.0
2007-07-02 09:17:00,2.0087,2.0087,2.0083,2.0084,1882200000.0
2007-07-02 09:18:00,2.0084,2.0088,2.0084,2.0088,1704699991.0
2007-07-02 09:19:00,2.0088,2.0088,2.0085,2.0088,930400002.0
2007-07-02 09:20:00,2.0088,2.0092,2.0086,2.00905,909899999.0
2007-07-02 09:21:00,2.0089,2.0096,2.0089,2.0096,1354799993.0
2007-07-02 09:22:00,2.0093,2.0094,2.0091,2.0092,1354799993.0
2007-07-02 09:23:00,2.0092,2.00925,2.00875,2.00885,956299999.0
2007-07-02 09:24:00,2.0089,2.0097,2.0089,2.0096,1704000001.0
2007-07-02 09:25:00,2.0096,2.0102,2.0095,2.0102,1309400007.0
2007-07-02 09:26:00,2.0103,2.0104,2.0101,2.0104,1309400007.0
2007-07-02 09:27:00,2.0105,2.0109,2.0104,2.0105,1309400007.0
2007-07-02 09:28:00,2.0106,2.0112,2.0106,2.0111,1309400007.0
2007-07-02 09:29:00,2.011,2.0111,2.0107,2.0109,1309400007.0
2007-07-02 09:30:00,2.011,2.0111,2.01085,2.011,1309400007.0
2007-07-02 09:31:00,2.011,2.0111,2.0108,2.01085,786499994.0
2007-07-02 09:32:00,2.01085,2.0109,2.01075,2.0108,1744000005.0
2007-07-02 09:33:00,2.0108,2.01085,2.0107,2.0108,647999996.0
2007-07-02 09:34:00,2.0108,2.0109,2.01075,2.0108,382599998.0
2007-07-02 09:35:00,2.0108,2.0111,2.0107,2.0111,1198100001.0
2007-07-02 09:36:00,2.0111,2.0118,2.0111,2.0116,1818500003.0
2007-07-02 09:37:00,2.0114,2.0118,2.0114,2.0117,2116500001.0
2007-07-02 09:38:00,2.0116,2.0128,2.0116,2.0124,2116500001.0
2007-07-02 09:39:00,2.0126,2.0127,2.01195,2.01205,2116500001.0
2007-07-02 09:40:00,2.012,2.0121,2.0117,2.0117,1167399998.0
2007-07-02 09:41:00,2.0117,2.012,2.0117,2.0119,1022999997.0
2007-07-02 09:42:00,2.01185,2.0119,2.0116,2.01165,1150999998.0
2007-07-02 09:43:00,2.0114,2.0115,2.0111,2.0111,1143900007.0
2007-07-02 09:44:00,2.01125,2.0114,2.01115,2.0114,1143900007.0
2007-07-02 09:45:00,2.0112,2.0117,2.0112,2.0116,1494300001.0
2007-07-02 09:46:00,2.0117,2.0117,2.0112,2.0112,1494300001.0
2007-07-02 09:47:00,2.0113,2.0113,2.0111,2.0112,1586199991.0
2007-07-02 09:48:00,2.0112,2.0115,2.0112,2.0114,1736200015.0
2007-07-02 09:49:00,2.01155,2.0116,2.01105,2.0111,1736200015.0
2007-07-02 09:50:00,2.01105,2.0113,2.01105,2.0112,702500012.0
2007-07-02 09:51:00,2.0112,2.0113,2.0112,2.0113,646899995.0
2007-07-02 09:52:00,2.01125,2.0114,2.0112,2.0112,1056999991.0
2007-07-02 09:53:00,2.0112,2.0116,2.01115,2.01155,1317899999.0
2007-07-02 09:54:00,2.0116,2.0117,2.0114,2.0115,2144500001.0
2007-07-02 09:55:00,2.0115,2.0116,2.0114,2.0115,506300002.0
2007-07-02 09:56:00,2.0115,2.0115,2.01125,2.0114,1419799992.0
2007-07-02 09:57:00,2.0114,2.0115,2.0113,2.0114,788500004.0
2007-07-02 09:58:00,2.0114,2.0115,2.01125,2.0114,1921699966.0
2007-07-02 09:59:00,2.0114,2.0115,2.0113,2.0115,559399996.0
2007-07-02 10:00:00,2.0114,2.0115,2.01135,2.0114,1811800010.0
2007-07-02 10:01:00,2.0114,2.0115,2.0112,2.0112,1161100006.0
2007-07-02 10:02:00,2.0112,2.0112,2.01065,2.0107,1007399995.0
2007-07-02 10:03:00,2.0106,2.0108,2.0105,2.0107,649299999.0
2007-07-02 10:04:00,2.0109,2.011,2.01085,2.0109,649299999.0
2007-07-02 10:05:00,2.0107,2.0107,2.0106,2.0107,1600799998.0
2007-07-02 10:06:00,2.0107,2.0108,2.0106,2.0107,1600799998.0
2007-07-02 10:07:00,2.0107,2.0107,2.01055,2.0106,1668699994.0
2007-07-02 10:08:00,2.0106,2.0108,2.0104,2.0104,1868787500.0
2007-07-02 10:09:00,2.01025,2.0103,2.0094,2.0094,1868787500.0
2007-07-02 10:10:00,2.0093,2.0093,2.009,2.0092,1632699992.0
2007-07-02 10:11:00,2.0091,2.0092,2.0085,2.0086,1632699992.0
2007-07-02 10:12:00,2.0085,2.0085,2.0081,2.0081,1632699992.0
2007-07-02 10:13:00,2.0083,2.0083,2.0079,2.0082,1632699992.0
2007-07-02 10:14:00,2.008,2.0085,2.008,2.008,1738899996.0
2007-07-02 10:15:00,2.0081,2.0082,2.0079,2.008,1738899996.0
2007-07-02 10:16:00,2.0083,2.0088,2.0083,2.0086,1738899996.0
2007-07-02 10:17:00,2.0087,2.0087,2.0085,2.0085,2078899995.0
2007-07-02 10:18:00,2.0086,2.0092,2.00855,2.0092,2078899995.0
2007-07-02 10:19:00,2.009,2.0094,2.009,2.0092,2123999980.0
2007-07-02 10:20:00,2.0094,2.0095,2.0093,2.0093,2123999980.0
2007-07-02 10:21:00,2.0094,2.0095,2.00925,2.00945,1730700003.0
2007-07-02 10:22:00,2.00945,2.0095,2.0093,2.0095,933300002.0
2007-07-02 10:23:00,2.0095,2.0101,2.00945,2.01,1930600003.0
2007-07-02 10:24:00,2.0101,2.0101,2.0099,2.00995,895000006.0
2007-07-02 10:25:00,2.0099,2.0103,2.0098,2.0103,1572200018.0
2007-07-02 10:26:00,2.0104,2.0105,2.0101,2.0103,1572200018.0
2007-07-02 10:27:00,2.0103,2.0104,2.01,2.01005,1744499995.0
2007-07-02 10:28:00,2.01005,2.0102,2.0099,2.0101,1127400005.0
2007-07-02 10:29:00,2.0101,2.0101,2.0098,2.0099,1863000015.0
2007-07-02 10:30:00,2.0099,2.01,2.0095,2.0097,1449400000.0
2007-07-02 10:31:00,2.0097,2.0101,2.0097,2.01,1444099992.0
2007-07-02 10:32:00,2.01,2.0102,2.0099,2.0101,1477599990.0
2007-07-02 10:33:00,2.0101,2.0102,2.0099,2.0101,1301299987.0
2007-07-02 10:34:00,2.0102,2.0103,2.0098,2.0098,1301299987.0
2007-07-02 10:35:00,2.0099,2.0102,2.0099,2.01005,1423300001.0
2007-07-02 10:36:00,2.01005,2.0102,2.01005,2.0102,688999994.0
2007-07-02 10:37:00,2.0102,2.0102,2.0101,2.0102,681899988.0
2007-07-02 10:38:00,2.0102,2.0102,2.01015,2.0102,381599980.0
2007-07-02 10:39:00,2.01015,2.01015,2.0099,2.0099,590699991.0
2007-07-02 10:40:00,2.0099,2.0099,2.00925,2.0095,2049800005.0
2007-07-02 10:41:00,2.0093,2.0097,2.0092,2.0097,1262500002.0
2007-07-02 10:42:00,2.01,2.011,2.0098,2.0106,1262500002.0
2007-07-02 10:43:00,2.01075,2.01115,2.0107,2.011,1262500002.0
2007-07-02 10:44:00,2.011,2.0111,2.0108,2.0109,1574999988.0
2007-07-02 10:45:00,2.0109,2.011,2.01075,2.0108,1008599998.0
2007-07-02 10:46:00,2.0108,2.01085,2.0106,2.0106,711599999.0
2007-07-02 10:47:00,2.0106,2.0108,2.0105,2.0106,547599999.0
2007-07-02 10:48:00,2.0106,2.0106,2.0103,2.0104,654000005.0
2007-07-02 10:49:00,2.0104,2.0104,2.01015,2.01015,565300004.0
2007-07-02 10:50:00,2.0102,2.0106,2.0102,2.0105,861599996.0
2007-07-02 10:51:00,2.0101,2.0105,2.0101,2.0105,297299995.0
2007-07-02 10:52:00,2.0107,2.0107,2.0107,2.0107,297299995.0
2007-07-02 10:53:00,2.0107,2.0107,2.01015,2.0102,1882899985.0
2007-07-02 10:54:00,2.01015,2.0103,2.01015,2.0102,1611200006.0
2007-07-02 10:55:00,2.0102,2.0102,2.0101,2.0102,1004999986.0
2007-07-02 10:56:00,2.0101,2.0102,2.0101,2.0102,67700000.0
2007-07-02 10:57:00,2.0102,2.0102,2.0101,2.0102,675400002.0
2007-07-02 10:58:00,2.01,2.0101,2.0098,2.0101,1586600002.0
2007-07-02 10:59:00,2.0104,2.0106,2.01025,2.0105,1586600002.0
2007-07-02 11:00:00,2.0105,2.0106,2.0102,2.0104,1528800000.0
2007-07-02 11:01:00,2.0103,2.0103,2.0102,2.0103,2018899997.0
2007-07-02 11:02:00,2.0105,2.0106,2.0102,2.0102,2018899997.0
2007-07-02 11:03:00,2.0099,2.0099,2.0097,2.0098,1337899999.0
2007-07-02 11:04:00,2.00995,2.0101,2.0097,2.0098,1337899999.0
2007-07-02 11:05:00,2.0098,2.0098,2.0093,2.0096,1689600006.0
2007-07-02 11:06:00,2.0096,2.0097,2.0096,2.0097,852599996.0
2007-07-02 11:07:00,2.0095,2.0096,2.0093,2.0096,647300004.0
2007-07-02 11:08:00,2.0098,2.0099,2.0098,2.0099,647300004.0
2007-07-02 11:09:00,2.00975,2.01,2.00965,2.01,877300002.0
2007-07-02 11:10:00,2.01,2.0101,2.01,2.01,878000009.0
2007-07-02 11:11:00,2.01,2.0101,2.0099,2.00995,787000000.0
2007-07-02 11:12:00,2.00995,2.0102,2.00995,2.0101,991500005.0
2007-07-02 11:13:00,2.01,2.0101,2.00985,2.0101,695600006.0
2007-07-02 11:14:00,2.01,2.0103,2.00995,2.0103,1065100000.0
2007-07-02 11:15:00,2.0103,2.0104,2.0103,2.0104,765399982.0
2007-07-02 11:16:00,2.0104,2.0105,2.0104,2.0104,308400000.0
2007-07-02 11:17:00,2.0104,2.0109,2.0104,2.0108,1127500006.0
2007-07-02 11:18:00,2.0105,2.0105,2.0102,2.0102,599699998.0
2007-07-02 11:19:00,2.0105,2.0105,2.0103,2.0103,599699998.0
2007-07-02 11:20:00,2.0103,2.0104,2.0103,2.0103,166899996.0
2007-07-02 11:21:00,2.0103,2.0104,2.01015,2.0102,703800001.0
2007-07-02 11:22:00,2.01015,2.0104,2.01015,2.0102,598500000.0
2007-07-02 11:23:00,2.0102,2.0104,2.0102,2.0104,269999999.0
2007-07-02 11:24:00,2.0104,2.0104,2.0104,2.0104,198500000.0
2007-07-02 11:25:00,2.0104,2.0107,2.0104,2.0106,1128799993.0
2007-07-02 11:26:00,2.0106,2.0106,2.0105,2.0106,457299999.0
2007-07-02 11:27:00,2.0106,2.0106,2.0105,2.0106,100099998.0
2007-07-02 11:28:00,2.0104,2.0104,2.0101,2.0102,406999998.0
2007-07-02 11:29:00,2.01045,2.0106,2.0104,2.0106,406999998.0
2007-07-02 11:30:00,2.0106,2.0106,2.0105,2.0105,1519399996.0
2007-07-02 11:31:00,2.0105,2.0106,2.0105,2.0105,972300009.0
2007-07-02 11:32:00,2.0106,2.0107,2.0104,2.0105,1233400005.0
2007-07-02 11:33:00,2.0105,2.0108,2.0105,2.0107,645099994.0
2007-07-02 11:34:00,2.0107,2.0108,2.0106,2.0107,553899995.0
2007-07-02 11:35:00,2.0104,2.0108,2.0104,2.0106,485100011.0
2007-07-02 11:36:00,2.0108,2.0108,2.0108,2.0108,485100011.0
2007-07-02 11:37:00,2.0108,2.0108,2.01055,2.0106,1194500003.0
2007-07-02 11:38:00,2.0106,2.0107,2.01055,2.0107,587799994.0
2007-07-02 11:39:00,2.0107,2.0107,2.0106,2.0106,200899999.0
2007-07-02 11:40:00,2.0106,2.0106,2.0106,2.0106,468099987.0
2007-07-02 11:41:00,2.0106,2.0107,2.0105,2.0105,1475300015.0
2007-07-02 11:42:00,2.0106,2.0107,2.0106,2.0106,382200002.0
2007-07-02 11:43:00,2.0103,2.0105,2.0103,2.0104,906500003.0
2007-07-02 11:44:00,2.0107,2.0107,2.0106,2.0107,906500003.0
2007-07-02 11:45:00,2.0107,2.011,2.0107,2.0108,1608700003.0
2007-07-02 11:46:00,2.0109,2.011,2.01075,2.0109,1077700010.0
2007-07-02 11:47:00,2.0109,2.0111,2.0109,2.0111,1731999960.0
2007-07-02 11:48:00,2.0111,2.0113,2.0111,2.0113,866699999.0
2007-07-02 11:49:00,2.0113,2.0113,2.01105,2.0111,1309599988.0
2007-07-02 11:50:00,2.01105,2.0112,2.01105,2.0112,1149299989.0
2007-07-02 11:51:00,2.0112,2.0113,2.01115,2.0113,1509900013.0
2007-07-02 11:52:00,2.0113,2.0114,2.0113,2.0113,1129099973.0
2007-07-02 11:53:00,2.0114,2.0114,2.0111,2.0113,1129099973.0
2007-07-02 11:54:00,2.0112,2.0117,2.0112,2.0116,1129099973.0
2007-07-02 11:55:00,2.0118,2.0121,2.0118,2.012,1129099973.0
2007-07-02 11:56:00,2.0119,2.0119,2.0117,2.0117,895499997.0
2007-07-02 11:57:00,2.0119,2.0119,2.01155,2.01165,895499997.0
2007-07-02 11:58:00,2.01155,2.0118,2.01155,2.0117,1563700007.0
2007-07-02 11:59:00,2.01155,2.0117,2.0115,2.0116,466700004.0
2007-07-02 12:00:00,2.0116,2.0116,2.0113,2.01135,1668899992.0
2007-07-02 12:01:00,2.01135,2.0116,2.01135,2.0116,798399998.0
2007-07-02 12:02:00,2.0116,2.0118,2.01145,2.0117,1753400017.0
2007-07-02 12:03:00,2.0118,2.012,2.0117,2.0119,1415199978.0
2007-07-02 12:04:00,2.0118,2.012,2.0118,2.012,982799992.0
2007-07-02 12:05:00,2.0119,2.012,2.01175,2.01175,1160700016.0
2007-07-02 12:06:00,2.01175,2.0119,2.0116,2.0116,506799993.0
2007-07-02 12:07:00,2.0116,2.0119,2.0115,2.01165,1201999997.0
2007-07-02 12:08:00,2.01165,2.0119,2.01165,2.0119,865500002.0
2007-07-02 12:09:00,2.0119,2.0119,2.0117,2.0117,780899988.0
2007-07-02 12:10:00,2.0117,2.012,2.0117,2.012,395599994.0
2007-07-02 12:11:00,2.0116,2.0117,2.0115,2.0116,907999996.0
2007-07-02 12:12:00,2.0117,2.01175,2.01165,2.01175,907999996.0
2007-07-02 12:13:00,2.01175,2.0118,2.0117,2.0117,904400005.0
2007-07-02 12:14:00,2.0117,2.0119,2.0117,2.0118,936200004.0
2007-07-02 12:15:00,2.0118,2.012,2.0118,2.012,970199996.0
2007-07-02 12:16:00,2.0119,2.0119,2.0115,2.0117,1761100007.0
2007-07-02 12:17:00,2.0118,2.012,2.0117,2.0119,1761100007.0
2007-07-02 12:18:00,2.0119,2.01195,2.0118,2.01195,779799999.0
2007-07-02 12:19:00,2.01195,2.012,2.01185,2.0119,236099999.0
2007-07-02 12:20:00,2.0119,2.012,2.0119,2.0119,500499998.0
2007-07-02 12:21:00,2.012,2.012,2.0117,2.0117,1105499996.0
2007-07-02 12:22:00,2.0117,2.0118,2.0115,2.01165,1110200005.0
2007-07-02 12:23:00,2.01165,2.0118,2.0116,2.0118,1557699993.0
2007-07-02 12:24:00,2.0118,2.0119,2.0118,2.0118,398400000.0
2007-07-02 12:25:00,2.0118,2.0118,2.01175,2.01175,183600000.0
2007-07-02 12:26:00,2.01175,2.01175,2.01155,2.0116,171200000.0
2007-07-02 12:27:00,2.0116,2.0118,2.0116,2.0117,1115699995.0
2007-07-02 12:28:00,2.0117,2.0117,2.01165,2.0117,111299999.0
2007-07-02 12:29:00,2.0117,2.0117,2.0115,2.0115,1338200015.0
2007-07-02 12:30:00,2.0115,2.0116,2.01135,2.0115,1753800005.0
2007-07-02 12:31:00,2.0115,2.0117,2.0115,2.0116,1216200006.0
2007-07-02 12:32:00,2.0116,2.0116,2.01135,2.01135,862399988.0
2007-07-02 12:33:00,2.0114,2.0116,2.01135,2.0115,828299983.0
2007-07-02 12:34:00,2.01155,2.0116,2.0115,2.01155,128200000.0
2007-07-02 12:35:00,2.01155,2.01155,2.0111,2.0112,870500002.0
2007-07-02 12:36:00,2.0112,2.0112,2.0108,2.01085,949300007.0
2007-07-02 12:37:00,2.0109,2.011,2.0108,2.011,1572899994.0
2007-07-02 12:38:00,2.011,2.011,2.01085,2.011,459399996.0
2007-07-02 12:39:00,2.011,2.011,2.01075,2.0108,665599991.0
2007-07-02 12:40:00,2.0108,2.0109,2.0106,2.0107,614900003.0
2007-07-02 12:41:00,2.0107,2.0107,2.01055,2.0106,563100000.0
2007-07-02 12:42:00,2.01055,2.0106,2.0102,2.0102,653500004.0
2007-07-02 12:43:00,2.0104,2.0104,2.0099,2.01,1787999992.0
2007-07-02 12:44:00,2.0099,2.0104,2.0099,2.0103,1787999992.0
2007-07-02 12:45:00,2.0105,2.0105,2.0102,2.0103,1787999992.0
2007-07-02 12:46:00,2.0101,2.0103,2.0101,2.0103,1515700003.0
2007-07-02 12:47:00,2.0103,2.0106,2.0101,2.0104,1515700003.0
2007-07-02 12:48:00,2.0104,2.0105,2.0104,2.0104,1898699997.0
2007-07-02 12:49:00,2.0104,2.0105,2.0104,2.0105,595899995.0
2007-07-02 12:50:00,2.0105,2.0105,2.01035,2.0105,744700008.0
2007-07-02 12:51:00,2.01045,2.0106,2.0104,2.0105,795999999.0
2007-07-02 12:52:00,2.0105,2.0107,2.0104,2.0104,1991399988.0
2007-07-02 12:53:00,2.0104,2.0105,2.0104,2.0104,706600007.0
2007-07-02 12:54:00,2.0104,2.0104,2.01025,2.0103,1088700001.0
2007-07-02 12:55:00,2.0104,2.0105,2.0103,2.0103,692899994.0
2007-07-02 12:56:00,2.0103,2.0104,2.0102,2.0104,960699999.0
2007-07-02 12:57:00,2.0102,2.0102,2.0098,2.0101,1355199992.0
2007-07-02 12:58:00,2.01,2.0103,2.00995,2.0103,1355199992.0
2007-07-02 12:59:00,2.01,2.0104,2.01,2.0104,1411200004.0
2007-07-02 13:00:00,2.0102,2.0104,2.0099,2.0099,1411200004.0
2007-07-02 13:01:00,2.01,2.01,2.0095,2.0095,1411200004.0
2007-07-02 13:02:00,2.0097,2.0097,2.00945,2.0097,1411200004.0
2007-07-02 13:03:00,2.0097,2.0097,2.00955,2.00955,484800003.0
2007-07-02 13:04:00,2.0096,2.0097,2.0095,2.0097,542499993.0
2007-07-02 13:05:00,2.0095,2.0096,2.0089,2.0089,1803400005.0
2007-07-02 13:06:00,2.009,2.0095,2.0089,2.0094,1803400005.0
2007-07-02 13:07:00,2.0092,2.0092,2.009,2.0091,1803400005.0
2007-07-02 13:08:00,2.0092,2.0092,2.0091,2.0091,1803400005.0
2007-07-02 13:09:00,2.00935,2.0094,2.00925,2.00925,1803400005.0
2007-07-02 13:10:00,2.0093,2.0094,2.0093,2.0093,583900006.0
2007-07-02 13:11:00,2.0093,2.0093,2.00925,2.00925,91700000.0
2007-07-02 13:12:00,2.0091,2.0095,2.0091,2.0095,2018399991.0
2007-07-02 13:13:00,2.0097,2.0099,2.0095,2.0098,2018399991.0
2007-07-02 13:14:00,2.0098,2.0099,2.00965,2.0097,1732499997.0
2007-07-02 13:15:00,2.0097,2.00985,2.00965,2.0098,1090699999.0
2007-07-02 13:16:00,2.0098,2.0102,2.0097,2.0101,2122500005.0
2007-07-02 13:17:00,2.0101,2.0103,2.01,2.0101,2016699994.0
2007-07-02 13:18:00,2.01005,2.0102,2.01,2.01005,1410199977.0
2007-07-02 13:19:00,2.0101,2.0101,2.00975,2.0099,1564700008.0
2007-07-02 13:20:00,2.00985,2.0099,2.00985,2.00985,512899999.0
2007-07-02 13:21:00,2.0099,2.0101,2.00985,2.00985,1456999985.0
2007-07-02 13:22:00,2.00985,2.01,2.0098,2.01,1408299990.0
2007-07-02 13:23:00,2.01,2.0103,2.01,2.0103,950299993.0
2007-07-02 13:24:00,2.0103,2.0105,2.01015,2.01045,1335200002.0
2007-07-02 13:25:00,2.01045,2.0106,2.01035,2.0104,1183299995.0
2007-07-02 13:26:00,2.0104,2.0105,2.01035,2.01035,1651200009.0
2007-07-02 13:27:00,2.01035,2.0105,2.01025,2.01025,350799999.0
2007-07-02 13:28:00,2.01025,2.0103,2.01,2.01025,1084200003.0
2007-07-02 13:29:00,2.0103,2.0104,2.01015,2.01015,819100001.0
2007-07-02 13:30:00,2.01,2.0101,2.0094,2.0098,1794700003.0
2007-07-02 13:31:00,2.0099,2.01,2.0096,2.0098,1794700003.0
2007-07-02 13:32:00,2.0098,2.0101,2.0098,2.01,1015200006.0
2007-07-02 13:33:00,2.01,2.0102,2.01,2.0102,336200000.0
2007-07-02 13:34:00,2.0102,2.0104,2.0102,2.0103,1154300001.0
2007-07-02 13:35:00,2.0103,2.0106,2.01025,2.0103,1372499996.0
2007-07-02 13:36:00,2.0103,2.0105,2.0103,2.0103,425500000.0
2007-07-02 13:37:00,2.0103,2.0104,2.01025,2.0103,924119999.0
2007-07-02 13:38:00,2.0103,2.0105,2.01025,2.0105,1740899993.0
2007-07-02 13:39:00,2.0105,2.0105,2.0104,2.0104,1145999983.0
2007-07-02 13:40:00,2.0104,2.0104,2.0102,2.0102,958700003.0
2007-07-02 13:41:00,2.0101,2.0101,2.0095,2.0095,2027300013.0
2007-07-02 13:42:00,2.0097,2.0099,2.0097,2.0097,2027300013.0
2007-07-02 13:43:00,2.0097,2.0098,2.0096,2.0097,1019300001.0
2007-07-02 13:44:00,2.0097,2.0099,2.0096,2.0098,1069099995.0
2007-07-02 13:45:00,2.0098,2.0104,2.00975,2.0103,1627100005.0
2007-07-02 13:46:00,2.0103,2.0103,2.01015,2.0102,1630699993.0
2007-07-02 13:47:00,2.0102,2.0102,2.01,2.0101,1019799999.0
2007-07-02 13:48:00,2.0099,2.0099,2.0099,2.0099,1557799999.0
2007-07-02 13:49:00,2.01,2.0102,2.0099,2.01,1557799999.0
2007-07-02 13:50:00,2.01015,2.0104,2.01015,2.0102,1557799999.0
2007-07-02 13:51:00,2.0102,2.0105,2.0102,2.0104,1848900004.0
2007-07-02 13:52:00,2.0104,2.0107,2.0103,2.0107,2129799989.0
2007-07-02 13:53:00,2.0108,2.0112,2.0108,2.0111,2129799989.0
2007-07-02 13:54:00,2.0112,2.01135,2.0111,2.0113,2129799989.0
2007-07-02 13:55:00,2.0113,2.0114,2.01125,2.01125,1366899995.0
2007-07-02 13:56:00,2.01125,2.0113,2.01105,2.0112,1139300005.0
2007-07-02 13:57:00,2.0112,2.0112,2.0111,2.01115,115199999.0
2007-07-02 13:58:00,2.0111,2.0112,2.01105,2.0112,680200004.0
2007-07-02 13:59:00,2.0112,2.0112,2.0109,2.011,1482099994.0
2007-07-02 14:00:00,2.0109,2.0109,2.0106,2.0108,1482099994.0
2007-07-02 14:01:00,2.0109,2.0111,2.0109,2.0111,1482099994.0
2007-07-02 14:02:00,2.0111,2.0112,2.011,2.0111,954449999.0
2007-07-02 14:03:00,2.0109,2.011,2.0106,2.0106,1653999995.0
2007-07-02 14:04:00,2.0106,2.0106,2.01045,2.0105,1653999995.0
2007-07-02 14:05:00,2.0105,2.0108,2.0105,2.0106,1374000005.0
2007-07-02 14:06:00,2.0104,2.0104,2.0097,2.0097,1503300001.0
2007-07-02 14:07:00,2.0098,2.0102,2.0098,2.01,1503300001.0
2007-07-02 14:08:00,2.01,2.0101,2.0099,2.01005,1515299996.0
2007-07-02 14:09:00,2.01005,2.0104,2.00995,2.01,2137799995.0
2007-07-02 14:10:00,2.00995,2.0103,2.00995,2.01,1862199990.0
2007-07-02 14:11:00,2.01,2.0101,2.00965,2.0098,2039700008.0
2007-07-02 14:12:00,2.0098,2.0104,2.0098,2.0104,1891099983.0
2007-07-02 14:13:00,2.0104,2.0108,2.0104,2.0106,1972400004.0
2007-07-02 14:14:00,2.0106,2.011,2.0105,2.011,1211599998.0
2007-07-02 14:15:00,2.0109,2.011,2.0107,2.0108,1211599998.0
2007-07-02 14:16:00,2.0109,2.011,2.0107,2.01095,1211599998.0
2007-07-02 14:17:00,2.011,2.011,2.01085,2.0109,1694499990.0
2007-07-02 14:18:00,2.0108,2.0109,2.0108,2.0109,1648599999.0
2007-07-02 14:19:00,2.0108,2.0111,2.0108,2.0111,1648599999.0
2007-07-02 14:20:00,2.0112,2.0114,2.011,2.011,1648599999.0
2007-07-02 14:21:00,2.0109,2.0112,2.0109,2.0111,1648599999.0
2007-07-02 14:22:00,2.0112,2.0113,2.01115,2.01115,1648599999.0
2007-07-02 14:23:00,2.01115,2.0112,2.0111,2.0111,970200000.0
2007-07-02 14:24:00,2.0109,2.011,2.0109,2.0109,1664399995.0
2007-07-02 14:25:00,2.011,2.0111,2.01095,2.011,1664399995.0
2007-07-02 14:26:00,2.0111,2.0111,2.0109,2.011,1238399981.0
2007-07-02 14:27:00,2.011,2.0112,2.011,2.0112,1404999975.0
2007-07-02 14:28:00,2.0112,2.0112,2.0111,2.0111,76300000.0
2007-07-02 14:29:00,2.0111,2.0114,2.0111,2.01125,2013900000.0
2007-07-02 14:30:00,2.0113,2.0113,2.0111,2.01115,870100001.0
2007-07-02 14:31:00,2.0109,2.0109,2.0106,2.0108,1467000001.0
2007-07-02 14:32:00,2.0109,2.011,2.0108,2.0108,1467000001.0
2007-07-02 14:33:00,2.0108,2.011,2.0108,2.011,714399993.0
2007-07-02 14:34:00,2.011,2.0111,2.0109,2.0109,1407599996.0
2007-07-02 14:35:00,2.0109,2.0109,2.0107,2.0109,1728960009.0
2007-07-02 14:36:00,2.011,2.0111,2.0107,2.0109,1728960009.0
2007-07-02 14:37:00,2.0109,2.0111,2.0108,2.011,1671199995.0
2007-07-02 14:38:00,2.011,2.0111,2.0105,2.0105,1700900000.0
2007-07-02 14:39:00,2.01055,2.0107,2.0105,2.0106,1700900000.0
2007-07-02 14:40:00,2.0106,2.0107,2.0105,2.0105,1745400006.0
2007-07-02 14:41:00,2.0106,2.0108,2.0105,2.0106,1745400006.0
2007-07-02 14:42:00,2.0106,2.0106,2.0105,2.0106,1738800010.0
2007-07-02 14:43:00,2.0105,2.0107,2.0104,2.0105,1738800010.0
2007-07-02 14:44:00,2.0106,2.0106,2.0104,2.01045,1738800010.0
2007-07-02 14:45:00,2.0103,2.0104,2.0098,2.0101,1872600003.0
2007-07-02 14:46:00,2.0102,2.0103,2.01015,2.0102,1872600003.0
2007-07-02 14:47:00,2.0102,2.0103,2.0101,2.0103,1771999976.0
2007-07-02 14:48:00,2.0103,2.0104,2.01015,2.0103,1771999976.0
2007-07-02 14:49:00,2.0103,2.0103,2.01,2.01,2133499990.0
2007-07-02 14:50:00,2.0099,2.0102,2.0099,2.01,2133499990.0
2007-07-02 14:51:00,2.0101,2.0102,2.01,2.01,2133499990.0
2007-07-02 14:52:00,2.01005,2.0102,2.0098,2.0099,2133499990.0
2007-07-02 14:53:00,2.0098,2.0098,2.0096,2.0098,1941699988.0
2007-07-02 14:54:00,2.0099,2.01,2.00985,2.00985,1941699988.0
2007-07-02 14:55:00,2.0099,2.01,2.0098,2.0099,2055499993.0
2007-07-02 14:56:00,2.0099,2.01,2.00985,2.01,2055499993.0
2007-07-02 14:57:00,2.0098,2.0099,2.0096,2.0096,1994699980.0
2007-07-02 14:58:00,2.0095,2.0097,2.0094,2.0095,1994699980.0
2007-07-02 14:59:00,2.0096,2.0099,2.0096,2.0098,1994699980.0
2007-07-02 15:00:00,2.0099,2.0101,2.0099,2.01,1994699980.0
2007-07-02 15:01:00,2.0101,2.0102,2.00995,2.00995,1994699980.0
2007-07-02 15:02:00,2.00995,2.01,2.0097,2.0097,1408599980.0
2007-07-02 15:03:00,2.0097,2.0098,2.0097,2.0097,1162399986.0
2007-07-02 15:04:00,2.0097,2.0098,2.0097,2.0098,353100003.0
2007-07-02 15:05:00,2.0099,2.01,2.0099,2.01,353100003.0
2007-07-02 15:06:00,2.0099,2.0099,2.0097,2.0099,353100003.0
2007-07-02 15:07:00,2.01,2.01,2.0099,2.01,353100003.0
2007-07-02 15:08:00,2.0098,2.0099,2.0096,2.0096,1585100007.0
2007-07-02 15:09:00,2.0095,2.0095,2.0091,2.0091,1585100007.0
2007-07-02 15:10:00,2.009,2.0096,2.009,2.0093,1585100007.0
2007-07-02 15:11:00,2.0094,2.0098,2.0094,2.0095,1585100007.0
2007-07-02 15:12:00,2.0096,2.0096,2.0094,2.0094,1585100007.0
2007-07-02 15:13:00,2.0093,2.0096,2.0092,2.0094,1585100007.0
2007-07-02 15:14:00,2.0096,2.0098,2.0095,2.0096,1585100007.0
2007-07-02 15:15:00,2.0097,2.01,2.0096,2.00985,1585100007.0
2007-07-02 15:16:00,2.00985,2.0099,2.00935,2.0094,2125800008.0
2007-07-02 15:17:00,2.0094,2.0096,2.0086,2.0088,1698400006.0
2007-07-02 15:18:00,2.0089,2.009,2.0086,2.009,1698400006.0
2007-07-02 15:19:00,2.0091,2.0092,2.00905,2.0091,1698400006.0
2007-07-02 15:20:00,2.0091,2.0091,2.0088,2.0088,414200000.0
2007-07-02 15:21:00,2.0088,2.009,2.0088,2.009,1069699997.0
2007-07-02 15:22:00,2.0091,2.0092,2.0089,2.0089,1069699997.0
2007-07-02 15:23:00,2.0089,2.0092,2.0089,2.0092,1611099996.0
2007-07-02 15:24:00,2.0093,2.0094,2.0092,2.0093,1611099996.0
2007-07-02 15:25:00,2.0094,2.0094,2.00895,2.00905,1611099996.0
2007-07-02 15:26:00,2.0091,2.0091,2.00895,2.0091,2120500015.0
2007-07-02 15:27:00,2.0091,2.0093,2.009,2.0092,1819300000.0
2007-07-02 15:28:00,2.009,2.0092,2.0087,2.0089,1392899997.0
2007-07-02 15:29:00,2.0088,2.0091,2.0088,2.0091,1392899997.0
2007-07-02 15:30:00,2.0092,2.0092,2.009,2.0092,1392899997.0
2007-07-02 15:31:00,2.0093,2.0094,2.00925,2.0093,1392899997.0
2007-07-02 15:32:00,2.0093,2.0093,2.0092,2.0093,1294799989.0
2007-07-02 15:33:00,2.0093,2.0093,2.00925,2.0093,594399999.0
2007-07-02 15:34:00,2.0093,2.0093,2.0093,2.0093,1836800010.0
2007-07-02 15:35:00,2.0092,2.0092,2.009,2.0092,1836800010.0
2007-07-02 15:36:00,2.00935,2.0097,2.0093,2.0096,1836800010.0
2007-07-02 15:37:00,2.00955,2.0097,2.0095,2.0096,1433600005.0
2007-07-02 15:38:00,2.0096,2.0097,2.0095,2.0095,1085199993.0
2007-07-02 15:39:00,2.0095,2.0098,2.0095,2.0097,1506200003.0
2007-07-02 15:40:00,2.0097,2.0098,2.0096,2.0098,1541500005.0
2007-07-02 15:41:00,2.0098,2.0099,2.0096,2.0099,1485900005.0
2007-07-02 15:42:00,2.0097,2.0101,2.0097,2.0101,139800000.0
2007-07-02 15:43:00,2.01015,2.0102,2.01015,2.01015,139800000.0
2007-07-02 15:44:00,2.0102,2.0102,2.0101,2.0102,279099998.0
2007-07-02 15:45:00,2.0098,2.0099,2.0096,2.0096,548000001.0
2007-07-02 15:46:00,2.0097,2.0098,2.00955,2.0097,548000001.0
2007-07-02 15:47:00,2.0097,2.0098,2.0096,2.0098,2020299983.0
2007-07-02 15:48:00,2.0099,2.0099,2.0098,2.0099,2020299983.0
2007-07-02 15:49:00,2.01,2.01,2.0099,2.0099,2020299983.0
2007-07-02 15:50:00,2.01005,2.0101,2.0099,2.0101,2020299983.0
2007-07-02 15:51:00,2.0099,2.0099,2.0099,2.0099,1154900000.0
2007-07-02 15:52:00,2.01,2.01,2.0098,2.0098,1154900000.0
2007-07-02 15:53:00,2.0098,2.0099,2.0097,2.00985,437100001.0
2007-07-02 15:54:00,2.0098,2.01,2.0096,2.0099,956100001.0
2007-07-02 15:55:00,2.01,2.01,2.0098,2.01,956100001.0
2007-07-02 15:56:00,2.0101,2.0103,2.0101,2.01015,956100001.0
2007-07-02 15:57:00,2.01015,2.0104,2.01015,2.0104,1783199998.0
2007-07-02 15:58:00,2.0103,2.0106,2.0103,2.0104,839699996.0
2007-07-02 15:59:00,2.0106,2.0106,2.0102,2.01025,839699996.0
2007-07-02 16:00:00,2.0104,2.0105,2.0101,2.0102,1342600004.0
2007-07-02 16:01:00,2.0101,2.0102,2.0096,2.0096,1342600004.0
2007-07-02 16:02:00,2.0097,2.0101,2.0097,2.0099,1342600004.0
2007-07-02 16:03:00,2.0098,2.0104,2.0098,2.01,1342600004.0
2007-07-02 16:04:00,2.0099,2.0102,2.0099,2.0101,1342600004.0
2007-07-02 16:05:00,2.0102,2.0103,2.0101,2.0101,1342600004.0
2007-07-02 16:06:00,2.0101,2.0102,2.0101,2.0102,723499993.0
2007-07-02 16:07:00,2.0104,2.0104,2.0101,2.0103,723499993.0
2007-07-02 16:08:00,2.01025,2.0105,2.01025,2.0105,1233999999.0
2007-07-02 16:09:00,2.0105,2.0105,2.0103,2.0103,838199998.0
2007-07-02 16:10:00,2.0103,2.0109,2.0101,2.0109,1935200014.0
2007-07-02 16:11:00,2.0112,2.0113,2.011,2.0113,1935200014.0
2007-07-02 16:12:00,2.0114,2.01145,2.011,2.0111,1935200014.0
2007-07-02 16:13:00,2.0111,2.0113,2.011,2.0112,1121000002.0
2007-07-02 16:14:00,2.0111,2.0118,2.011,2.0114,819900004.0
2007-07-02 16:15:00,2.0115,2.0116,2.0112,2.0112,819900004.0
2007-07-02 16:16:00,2.0113,2.0113,2.011,2.0111,819900004.0
2007-07-02 16:17:00,2.0112,2.0112,2.0109,2.01095,819900004.0
2007-07-02 16:18:00,2.0109,2.0113,2.0109,2.0112,2090400001.0
2007-07-02 16:19:00,2.0113,2.0116,2.0113,2.0115,2090400001.0
2007-07-02 16:20:00,2.0116,2.0118,2.0116,2.0116,2090400001.0
2007-07-02 16:21:00,2.0117,2.0118,2.0113,2.0114,2090400001.0
2007-07-02 16:22:00,2.0114,2.0117,2.0114,2.0117,2090400001.0
2007-07-02 16:23:00,2.0117,2.0117,2.01145,2.0115,1926900016.0
2007-07-02 16:24:00,2.01145,2.0115,2.0112,2.01135,1338799992.0
2007-07-02 16:25:00,2.0114,2.0114,2.0111,2.0112,1678600003.0
2007-07-02 16:26:00,2.0111,2.0116,2.0111,2.0116,1678600003.0
2007-07-02 16:27:00,2.0115,2.0118,2.0115,2.0117,1678600003.0
2007-07-02 16:28:00,2.0119,2.0119,2.0117,2.0117,1678600003.0
2007-07-02 16:29:00,2.0117,2.0123,2.0116,2.0122,1884400000.0
2007-07-02 16:30:00,2.0123,2.0124,2.0121,2.0121,1884400000.0
2007-07-02 16:31:00,2.0123,2.0127,2.0121,2.0125,1535799994.0
2007-07-02 16:32:00,2.0126,2.0126,2.0124,2.0125,1535799994.0
2007-07-02 16:33:00,2.0125,2.0125,2.01215,2.0123,1864000007.0
2007-07-02 16:34:00,2.0123,2.0126,2.0123,2.0126,1848200026.0
2007-07-02 16:35:00,2.0125,2.0126,2.0123,2.0124,1848200026.0
2007-07-02 16:36:00,2.01245,2.01245,2.0122,2.0122,1848200026.0
2007-07-02 16:37:00,2.0122,2.0123,2.012,2.0122,1347400007.0
2007-07-02 16:38:00,2.012,2.012,2.0116,2.0116,1741199984.0
2007-07-02 16:39:00,2.0115,2.0117,2.0115,2.0116,1741199984.0
2007-07-02 16:40:00,2.0118,2.0118,2.0115,2.0117,1741199984.0
2007-07-02 16:41:00,2.0116,2.0116,2.0116,2.0116,1382800012.0
2007-07-02 16:42:00,2.01165,2.0117,2.01145,2.01165,1382800012.0
2007-07-02 16:43:00,2.01165,2.0118,2.0116,2.0116,921899986.0
2007-07-02 16:44:00,2.0116,2.0116,2.0113,2.0114,1160499999.0
2007-07-02 16:45:00,2.0114,2.0114,2.0112,2.0113,2019999997.0
2007-07-02 16:46:00,2.0114,2.0114,2.0111,2.0114,2019999997.0
2007-07-02 16:47:00,2.0115,2.01165,2.0114,2.0114,2019999997.0
2007-07-02 16:48:00,2.0115,2.0115,2.01125,2.0113,1205799997.0
2007-07-02 16:49:00,2.0113,2.0116,2.01125,2.0115,1059500000.0
2007-07-02 16:50:00,2.0113,2.0123,2.0113,2.0121,1486999996.0
2007-07-02 16:51:00,2.0122,2.0142,2.0121,2.0137,1486999996.0
2007-07-02 16:52:00,2.0139,2.014,2.0134,2.0136,1486999996.0
2007-07-02 16:53:00,2.0135,2.0135,2.0132,2.0134,1486999996.0
2007-07-02 16:54:00,2.0135,2.0136,2.0127,2.0128,1486999996.0
2007-07-02 16:55:00,2.013,2.0132,2.013,2.0131,1486999996.0
2007-07-02 16:56:00,2.0132,2.0135,2.01305,2.0131,1486999996.0
2007-07-02 16:57:00,2.0128,2.0128,2.0122,2.0125,1686200008.0
2007-07-02 16:58:00,2.0124,2.0132,2.0124,2.0132,1686200008.0
2007-07-02 16:59:00,2.013,2.0135,2.013,2.0135,1686200008.0
2007-07-02 17:00:00,2.0132,2.0144,2.0132,2.014,1686200008.0
2007-07-02 17:01:00,2.0141,2.0142,2.0137,2.0138,1686200008.0
2007-07-02 17:02:00,2.0139,2.0139,2.0136,2.0137,1686200008.0
2007-07-02 17:03:00,2.0138,2.0139,2.01335,2.01335,1686200008.0
2007-07-02 17:04:00,2.01335,2.0135,2.0133,2.01345,1542300000.0
2007-07-02 17:05:00,2.01345,2.0137,2.0134,2.0137,1647400004.0
2007-07-02 17:06:00,2.0136,2.0137,2.0135,2.0136,1446000004.0
2007-07-02 17:07:00,2.0136,2.0136,2.0135,2.0135,660000000.0
2007-07-02 17:08:00,2.0135,2.0137,2.01345,2.0136,808800000.0
2007-07-02 17:09:00,2.0136,2.0137,2.0134,2.0134,859400005.0
2007-07-02 17:10:00,2.0134,2.0135,2.01315,2.0133,1445199995.0
2007-07-02 17:11:00,2.0133,2.0137,2.01315,2.0136,2088099987.0
2007-07-02 17:12:00,2.0136,2.0136,2.0133,2.0133,1768799996.0
2007-07-02 17:13:00,2.01325,2.0133,2.01315,2.0133,466000001.0
2007-07-02 17:14:00,2.0133,2.0133,2.0131,2.0132,1649800004.0
2007-07-02 17:15:00,2.0132,2.0134,2.0132,2.0133,545799997.0
2007-07-02 17:16:00,2.0134,2.0136,2.0134,2.0134,1165699998.0
2007-07-02 17:17:00,2.0136,2.0137,2.0136,2.01365,1165699998.0
2007-07-02 17:18:00,2.0136,2.0138,2.0136,2.0137,1389099990.0
2007-07-02 17:19:00,2.0137,2.0137,2.01345,2.0135,785899998.0
2007-07-02 17:20:00,2.01355,2.0144,2.01355,2.0143,2035299989.0
2007-07-02 17:21:00,2.0143,2.0146,2.0142,2.0145,972599997.0
2007-07-02 17:22:00,2.0146,2.0146,2.01445,2.01455,972599997.0
2007-07-02 17:23:00,2.0146,2.0148,2.01455,2.0147,1373000003.0
2007-07-02 17:24:00,2.0147,2.0147,2.0146,2.0147,1314500008.0
2007-07-02 17:25:00,2.0147,2.0147,2.01455,2.0147,860199993.0
2007-07-02 17:26:00,2.01465,2.0151,2.01465,2.015,1631800000.0
2007-07-02 17:27:00,2.015,2.0152,2.0147,2.0149,1938000011.0
2007-07-02 17:28:00,2.015,2.0152,2.0148,2.0152,1938000011.0
2007-07-02 17:29:00,2.0151,2.0155,2.015,2.0152,1188499999.0
2007-07-02 17:30:00,2.0151,2.0164,2.0151,2.0161,1188499999.0
2007-07-02 17:31:00,2.0163,2.0166,2.01625,2.0164,1188499999.0
2007-07-02 17:32:00,2.0164,2.0169,2.0163,2.0165,2029699998.0
2007-07-02 17:33:00,2.0165,2.0167,2.0164,2.0164,2064399994.0
2007-07-02 17:34:00,2.0165,2.0166,2.0164,2.0166,1242299996.0
2007-07-02 17:35:00,2.0165,2.0167,2.0163,2.0165,1641299999.0
2007-07-02 17:36:00,2.0164,2.0164,2.01615,2.01615,1724000000.0
2007-07-02 17:37:00,2.0162,2.0162,2.0159,2.0159,1281500001.0
2007-07-02 17:38:00,2.0159,2.0161,2.0157,2.0161,905300004.0
2007-07-02 17:39:00,2.0161,2.0164,2.0161,2.0163,655000000.0
2007-07-02 17:40:00,2.0163,2.0164,2.0161,2.0164,1442299996.0
2007-07-02 17:41:00,2.0164,2.0164,2.01585,2.01585,809099997.0
2007-07-02 17:42:00,2.0159,2.016,2.0158,2.0159,612100000.0
2007-07-02 17:43:00,2.0158,2.016,2.0158,2.0159,686799997.0
2007-07-02 17:44:00,2.0159,2.0161,2.0159,2.01595,302700000.0
2007-07-02 17:45:00,2.01595,2.0163,2.01595,2.0162,964600002.0
2007-07-02 17:46:00,2.0162,2.0165,2.0161,2.01615,1835600008.0
2007-07-02 17:47:00,2.0162,2.0165,2.0162,2.0164,2022900006.0
2007-07-02 17:48:00,2.0162,2.0167,2.0162,2.0166,1347700000.0
2007-07-02 17:49:00,2.0167,2.0168,2.01645,2.0166,1347700000.0
2007-07-02 17:50:00,2.0166,2.0167,2.0164,2.0164,521787497.0
2007-07-02 17:51:00,2.0164,2.0164,2.01615,2.0164,1018099999.0
2007-07-02 17:52:00,2.0164,2.0164,2.01625,2.0163,219799998.0
2007-07-02 17:53:00,2.0163,2.0163,2.0163,2.0163,73500000.0
2007-07-02 17:54:00,2.0163,2.0163,2.0162,2.0163,118300000.0
2007-07-02 17:55:00,2.0163,2.0164,2.0162,2.0162,572399997.0
2007-07-02 17:56:00,2.01615,2.0163,2.01595,2.016,900800005.0
2007-07-02 17:57:00,2.0159,2.016,2.0157,2.0157,748400001.0
2007-07-02 17:58:00,2.0157,2.0159,2.0157,2.01585,910300001.0
2007-07-02 17:59:00,2.01585,2.01595,2.01585,2.01595,1095499998.0
2007-07-02 18:00:00,2.016,2.016,2.0159,2.016,1521199999.0
2007-07-02 18:01:00,2.01595,2.016,2.01575,2.01595,1521199999.0
2007-07-02 18:02:00,2.01595,2.01595,2.01585,2.01595,996799996.0
2007-07-02 18:03:00,2.0159,2.0159,2.0156,2.0157,1088799998.0
2007-07-02 18:04:00,2.01565,2.0157,2.01535,2.0154,831900004.0
2007-07-02 18:05:00,2.0154,2.0155,2.01535,2.0154,1081199999.0
2007-07-02 18:06:00,2.0154,2.0154,2.0154,2.0154,383000000.0
2007-07-02 18:07:00,2.0154,2.0155,2.0149,2.01505,1782800003.0
2007-07-02 18:08:00,2.015,2.0153,2.01495,2.0152,1806499990.0
2007-07-02 18:09:00,2.0151,2.0155,2.0151,2.0154,391600001.0
2007-07-02 18:10:00,2.0154,2.0154,2.0154,2.0154,21500000.0
2007-07-02 18:11:00,2.0154,2.0154,2.0153,2.0153,576499999.0
2007-07-02 18:12:00,2.0153,2.0153,2.0153,2.0153,615600000.0
2007-07-02 18:13:00,2.0153,2.0154,2.0153,2.0154,81800001.0
2007-07-02 18:14:00,2.0153,2.0155,2.0153,2.0154,665700001.0
2007-07-02 18:15:00,2.01535,2.0154,2.01535,2.0154,466900002.0
2007-07-02 18:16:00,2.0154,2.0154,2.0152,2.0152,530299999.0
2007-07-02 18:17:00,2.0152,2.0153,2.0152,2.0152,807500000.0
2007-07-02 18:18:00,2.0152,2.0153,2.0151,2.0152,824500001.0
2007-07-02 18:19:00,2.0152,2.0155,2.0151,2.0155,493800000.0
2007-07-02 18:20:00,2.0155,2.0163,2.01545,2.0163,699100000.0
2007-07-02 18:21:00,2.0163,2.0168,2.0162,2.01675,1221000001.0
2007-07-02 18:22:00,2.01675,2.0168,2.0165,2.0167,1259900000.0
2007-07-02 18:23:00,2.0167,2.0168,2.0166,2.0168,1098699999.0
2007-07-02 18:24:00,2.0168,2.0168,2.0166,2.01665,528800000.0
2007-07-02 18:25:00,2.0168,2.0168,2.01665,2.0167,814899998.0
2007-07-02 18:26:00,2.0167,2.0172,2.0166,2.0172,1972999987.0
2007-07-02 18:27:00,2.0171,2.0173,2.01695,2.01695,606600000.0
2007-07-02 18:28:00,2.01695,2.017,2.01665,2.0167,1389600000.0
2007-07-02 18:29:00,2.0167,2.01675,2.0166,2.0167,401900000.0
2007-07-02 18:30:00,2.0167,2.0168,2.0167,2.01675,1559300008.0
2007-07-02 18:31:00,2.0167,2.0168,2.0167,2.0168,431700000.0
2007-07-02 18:32:00,2.0168,2.0168,2.01665,2.01665,18900000.0
2007-07-02 18:33:00,2.0166,2.0167,2.0166,2.0167,65000000.0
2007-07-02 18:34:00,2.0167,2.017,2.0166,2.01675,2080200002.0
2007-07-02 18:35:00,2.0166,2.0169,2.0165,2.0168,1960400009.0
2007-07-02 18:36:00,2.0168,2.01715,2.0168,2.017,560399999.0
2007-07-02 18:37:00,2.017,2.01745,2.01695,2.0172,1707399994.0
2007-07-02 18:38:00,2.0172,2.0172,2.0171,2.01715,275800000.0
2007-07-02 18:39:00,2.0171,2.0173,2.0171,2.0172,409500002.0
2007-07-02 18:40:00,2.0172,2.0173,2.0172,2.0172,224100000.0
2007-07-02 18:41:00,2.0172,2.0172,2.0172,2.0172,11200000.0
2007-07-02 18:42:00,2.0172,2.0172,2.0163,2.01645,1494200002.0
2007-07-02 18:43:00,2.0165,2.0166,2.01635,2.01655,689100005.0
2007-07-02 18:44:00,2.0166,2.0166,2.0165,2.0165,450200000.0
2007-07-02 18:45:00,2.0165,2.0166,2.0164,2.0166,316499999.0
2007-07-02 18:46:00,2.0166,2.0166,2.0164,2.0164,779499996.0
2007-07-02 18:47:00,2.0164,2.0164,2.0162,2.0163,746799994.0
2007-07-02 18:48:00,2.0163,2.0165,2.0163,2.0165,420800000.0
2007-07-02 18:49:00,2.0165,2.0166,2.01645,2.0166,162800000.0
2007-07-02 18:50:00,2.0166,2.0166,2.0165,2.0165,163499999.0
2007-07-02 18:51:00,2.0165,2.0165,2.0165,2.0165,335200000.0
2007-07-02 18:52:00,2.0165,2.0165,2.01645,2.01645,187400000.0
2007-07-02 18:53:00,2.0165,2.0165,2.0165,2.0165,185500000.0
2007-07-02 18:54:00,2.0165,2.0165,2.0164,2.0164,256800000.0
2007-07-02 18:55:00,2.0164,2.0165,2.0163,2.0163,643199997.0
2007-07-02 18:56:00,2.0164,2.0164,2.01625,2.0164,102000000.0
2007-07-02 18:57:00,2.0164,2.0164,2.0164,2.0164,167000000.0
2007-07-02 18:58:00,2.0165,2.0165,2.0164,2.0164,137800004.0
2007-07-02 18:59:00,2.0164,2.0165,2.01625,2.0165,493800000.0
2007-07-02 19:00:00,2.0165,2.0165,2.0162,2.01625,1095500003.0
2007-07-02 19:01:00,2.0163,2.0164,2.01625,2.0163,433399998.0
2007-07-02 19:02:00,2.0163,2.0163,2.0162,2.0163,644699996.0
2007-07-02 19:03:00,2.0163,2.0164,2.0163,2.0164,256100001.0
2007-07-02 19:04:00,2.0164,2.0164,2.0163,2.0163,755300004.0
2007-07-02 19:05:00,2.0163,2.0163,2.016,2.016,749100000.0
2007-07-02 19:06:00,2.01595,2.0161,2.01595,2.0161,297800000.0
2007-07-02 19:07:00,2.0161,2.0161,2.01575,2.0159,1464900000.0
2007-07-02 19:08:00,2.0159,2.016,2.01575,2.01575,2139400002.0
2007-07-02 19:09:00,2.01575,2.0162,2.01575,2.016,1059199999.0
2007-07-02 19:10:00,2.016,2.0161,2.016,2.0161,188000002.0
2007-07-02 19:11:00,2.0161,2.0165,2.0161,2.0164,1406199998.0
2007-07-02 19:12:00,2.0164,2.0165,2.0162,2.0163,1218200005.0
2007-07-02 19:13:00,2.0163,2.0165,2.0163,2.0164,389700001.0
2007-07-02 19:14:00,2.0164,2.0165,2.0164,2.0165,623199998.0
2007-07-02 19:15:00,2.0165,2.0165,2.0163,2.0163,1097100006.0
2007-07-02 19:16:00,2.0164,2.0164,2.0162,2.0164,613299998.0
2007-07-02 19:17:00,2.0164,2.0164,2.0164,2.0164,65500000.0
2007-07-02 19:18:00,2.0164,2.0164,2.0163,2.0163,439899999.0
2007-07-02 19:19:00,2.0163,2.0163,2.016,2.0161,1203099998.0
2007-07-02 19:20:00,2.0161,2.0163,2.01595,2.0163,959999997.0
2007-07-02 19:21:00,2.0162,2.0163,2.0161,2.0162,921900002.0
2007-07-02 19:22:00,2.0161,2.0163,2.016,2.0162,1502500003.0
2007-07-02 19:23:00,2.01625,2.0164,2.01625,2.0164,388700000.0
2007-07-02 19:24:00,2.0164,2.0164,2.0162,2.0164,637699997.0
2007-07-02 19:25:00,2.0164,2.0164,2.0163,2.0163,601599993.0
2007-07-02 19:26:00,2.0163,2.0163,2.0163,2.0163,814799997.0
2007-07-02 19:27:00,2.0163,2.0163,2.0161,2.0162,490300006.0
2007-07-02 19:28:00,2.01579,2.01608,2.01579,2.01591,944100002.0
2007-07-02 19:29:00,2.0162,2.0163,2.01615,2.0163,1845300001.0
2007-07-02 19:30:00,2.0163,2.0164,2.0163,2.0163,390900000.0
2007-07-02 19:31:00,2.0163,2.0163,2.0162,2.0163,666299989.0
2007-07-02 19:32:00,2.0163,2.0163,2.0161,2.0161,412900002.0
2007-07-02 19:33:00,2.0161,2.0162,2.01605,2.0161,390999993.0
2007-07-02 19:34:00,2.0161,2.0162,2.0161,2.0162,266099998.0
2007-07-02 19:35:00,2.0162,2.0163,2.01615,2.01615,1392699999.0
2007-07-02 19:36:00,2.0162,2.0163,2.0162,2.0163,566699999.0
2007-07-02 19:37:00,2.0163,2.0163,2.0163,2.0163,222000000.0
2007-07-02 19:38:00,2.0163,2.0163,2.0162,2.0163,301000000.0
2007-07-02 19:39:00,2.0163,2.0163,2.0163,2.0163,135100000.0
2007-07-02 19:40:00,2.0163,2.0163,2.0161,2.0162,904500002.0
2007-07-02 19:41:00,2.0162,2.0163,2.0161,2.0161,329100000.0
2007-07-02 19:42:00,2.0161,2.01625,2.01605,2.0162,180500000.0
2007-07-02 19:43:00,2.0162,2.0163,2.0162,2.0163,87600000.0
2007-07-02 19:44:00,2.0162,2.0163,2.0161,2.01615,1067750005.0
2007-07-02 19:45:00,2.0162,2.0162,2.01615,2.0162,122900000.0
2007-07-02 19:46:00,2.0162,2.0163,2.01615,2.0163,109600000.0
2007-07-02 19:47:00,2.0163,2.0163,2.0162,2.0163,241500000.0
2007-07-02 19:48:00,2.0163,2.0163,2.0162,2.0163,226300000.0
2007-07-02 19:49:00,2.0163,2.0165,2.0163,2.0165,621799999.0
2007-07-02 19:50:00,2.0165,2.0165,2.01625,2.0163,912700000.0
2007-07-02 19:51:00,2.0163,2.0163,2.0163,2.0163,25199999.0
2007-07-02 19:52:00,2.0163,2.0166,2.0163,2.0165,756400000.0
2007-07-02 19:53:00,2.0165,2.0165,2.01635,2.0165,258100000.0
2007-07-02 19:54:00,2.0165,2.0165,2.0164,2.0164,157400000.0
2007-07-02 19:55:00,2.0164,2.0164,2.01635,2.01635,329400000.0
2007-07-02 19:56:00,2.0164,2.0164,2.0164,2.0164,360500000.0
2007-07-02 19:57:00,2.0164,2.0164,2.0164,2.0164,224400000.0
2007-07-02 19:58:00,2.0164,2.0164,2.01625,2.01625,315800000.0
2007-07-02 19:59:00,2.0163,2.0164,2.01625,2.0164,490599999.0
2007-07-02 20:00:00,2.0164,2.0166,2.0163,2.01635,558300000.0
2007-07-02 20:01:00,2.0164,2.0164,2.0164,2.0164,300600000.0
2007-07-02 20:02:00,2.0164,2.0164,2.0162,2.0163,647799999.0
2007-07-02 20:03:00,2.01625,2.0163,2.0162,2.0163,181400000.0
2007-07-02 20:04:00,2.0163,2.0164,2.0162,2.0162,394099997.0
2007-07-02 20:05:00,2.0162,2.0162,2.016,2.01605,1366000006.0
2007-07-02 20:06:00,2.01605,2.0161,2.01595,2.01595,745900002.0
2007-07-02 20:07:00,2.016,2.0162,2.016,2.01605,1276299992.0
2007-07-02 20:08:00,2.01605,2.0164,2.01605,2.0162,533899999.0
2007-07-02 20:09:00,2.0162,2.0163,2.01615,2.01625,134200000.0
2007-07-02 20:10:00,2.0163,2.0163,2.0161,2.0161,445900000.0
2007-07-02 20:11:00,2.0161,2.0162,2.01595,2.0162,1088199994.0
2007-07-02 20:12:00,2.0162,2.0162,2.016,2.016,296899999.0
2007-07-02 20:13:00,2.016,2.0162,2.016,2.0161,893800000.0
2007-07-02 20:14:00,2.0161,2.0161,2.01575,2.01575,1536999999.0
2007-07-02 20:15:00,2.0158,2.0159,2.01575,2.01585,1997599995.0
2007-07-02 20:16:00,2.01585,2.016,2.01585,2.016,662099997.0
2007-07-02 20:17:00,2.016,2.0162,2.016,2.0161,655999996.0
2007-07-02 20:18:00,2.0161,2.01625,2.0161,2.01625,332200000.0
2007-07-02 20:19:00,2.0162,2.0162,2.01615,2.01615,3800000.0
2007-07-02 20:20:00,2.0161,2.0161,2.01585,2.0159,285000002.0
2007-07-02 20:21:00,2.01585,2.0159,2.0158,2.0159,684599995.0
2007-07-02 20:22:00,2.01585,2.016,2.01585,2.016,816100003.0
2007-07-02 20:23:00,2.016,2.0161,2.0159,2.01595,831600006.0
2007-07-02 20:24:00,2.016,2.016,2.01595,2.016,1337799985.0
2007-07-02 20:25:00,2.016,2.0161,2.016,2.01605,723399991.0
2007-07-02 20:26:00,2.0161,2.0161,2.016,2.016,319799991.0
2007-07-02 20:27:00,2.0161,2.0162,2.0161,2.0162,319799991.0
2007-07-02 20:28:00,2.0162,2.0162,2.0162,2.0162,194700000.0
2007-07-02 20:29:00,2.0162,2.0162,2.0162,2.0162,62200000.0
2007-07-02 20:30:00,2.01615,2.0163,2.01615,2.01615,405600001.0
2007-07-02 20:31:00,2.0162,2.0164,2.0162,2.0163,592300002.0
2007-07-02 20:32:00,2.0163,2.0164,2.0163,2.01635,313500000.0
2007-07-02 20:33:00,2.01635,2.0165,2.0163,2.0164,294199999.0
2007-07-02 20:34:00,2.0164,2.0164,2.01615,2.01625,779700005.0
2007-07-02 20:35:00,2.01625,2.0163,2.01625,2.0163,477600000.0
2007-07-02 20:36:00,2.0163,2.0163,2.0162,2.0163,402499999.0
2007-07-02 20:37:00,2.0163,2.0164,2.0162,2.0163,537600000.0
2007-07-02 20:38:00,2.0163,2.0164,2.0163,2.01635,274300000.0
2007-07-02 20:39:00,2.01635,2.0164,2.01635,2.0164,65900000.0
2007-07-02 20:40:00,2.0164,2.0164,2.0164,2.0164,20800000.0
2007-07-02 20:41:00,2.0164,2.0165,2.01635,2.0164,111300000.0
2007-07-02 20:42:00,2.0164,2.0166,2.01635,2.0165,409700000.0
2007-07-02 20:43:00,2.0165,2.0165,2.0164,2.0165,619400001.0
2007-07-02 20:44:00,2.0165,2.0166,2.01645,2.0165,635100000.0
2007-07-02 20:45:00,2.0165,2.0166,2.0165,2.01655,544499999.0
2007-07-02 20:46:00,2.0166,2.0166,2.0164,2.0165,560099997.0
2007-07-02 20:47:00,2.0165,2.0165,2.0164,2.0164,26800000.0
2007-07-02 20:48:00,2.0164,2.01645,2.01635,2.01645,791399998.0
2007-07-02 20:49:00,2.0165,2.0166,2.01635,2.0164,616399996.0
2007-07-02 20:50:00,2.0164,2.0168,2.0164,2.0168,454400003.0
2007-07-02 20:51:00,2.0168,2.0168,2.01665,2.01665,374500001.0
2007-07-02 20:52:00,2.01665,2.0168,2.0166,2.0166,814499998.0
2007-07-02 20:53:00,2.0166,2.0167,2.0166,2.0166,435500000.0
2007-07-02 20:54:00,2.0167,2.0167,2.01655,2.0166,278200000.0
2007-07-02 20:55:00,2.0166,2.0166,2.01645,2.01655,630999998.0
2007-07-02 20:56:00,2.01655,2.0166,2.0165,2.0165,1147300011.0
2007-07-02 20:57:00,2.0166,2.0166,2.01645,2.0166,621699999.0
2007-07-02 20:58:00,2.0166,2.0166,2.0164,2.0165,595399993.0
2007-07-02 20:59:00,2.0165,2.0165,2.0164,2.0164,1095299996.0
2007-07-02 21:00:00,2.01635,2.0165,2.0163,2.0164,1095299996.0
2007-07-02 21:01:00,2.0164,2.0164,2.0164,2.0164,59800000.0
2007-07-02 21:02:00,2.0164,2.0164,2.0163,2.0163,125100000.0
2007-07-02 21:03:00,2.0163,2.0163,2.0161,2.0161,377900000.0
2007-07-02 21:04:00,2.0161,2.0162,2.0161,2.0162,29500000.0
2007-07-02 21:05:00,2.0161,2.0161,2.0161,2.0161,20400000.0
2007-07-02 21:06:00,2.016,2.0162,2.016,2.0162,182799997.0
2007-07-02 21:07:00,2.0162,2.0163,2.0161,2.0162,708800009.0
2007-07-02 21:08:00,2.0162,2.0167,2.0162,2.01665,1397500013.0
2007-07-02 21:09:00,2.0166,2.01665,2.0164,2.0166,1580100009.0
2007-07-02 21:10:00,2.0166,2.0167,2.0166,2.0166,1427999999.0
2007-07-02 21:11:00,2.0166,2.0167,2.0166,2.0166,538200002.0
2007-07-02 21:12:00,2.0166,2.01665,2.0164,2.0166,883999997.0
2007-07-02 21:13:00,2.0166,2.0166,2.01645,2.0165,406200000.0
2007-07-02 21:14:00,2.01655,2.0167,2.01655,2.0167,180100001.0
2007-07-02 21:15:00,2.0167,2.0167,2.0166,2.0166,80700000.0
2007-07-02 21:16:00,2.0166,2.0166,2.0166,2.0166,16300000.0
2007-07-02 21:17:00,2.0166,2.0167,2.0165,2.01665,240399998.0
2007-07-02 21:18:00,2.0167,2.0167,2.0166,2.0167,39800001.0
2007-07-02 21:19:00,2.0167,2.0167,2.01655,2.01655,266400001.0
2007-07-02 21:20:00,2.0166,2.0167,2.0166,2.0166,584100005.0
2007-07-02 21:21:00,2.0166,2.0167,2.0166,2.01665,218299998.0
2007-07-02 21:22:00,2.0166,2.01665,2.0165,2.01655,555699999.0
2007-07-02 21:23:00,2.0166,2.0167,2.0166,2.0166,447000002.0
2007-07-02 21:24:00,2.0166,2.0166,2.0164,2.0166,771299987.0
2007-07-02 21:25:00,2.0166,2.0166,2.01655,2.0166,1067300004.0
2007-07-02 21:26:00,2.0166,2.0167,2.0166,2.01665,62900000.0
2007-07-02 21:27:00,2.0167,2.0167,2.0167,2.0167,52400000.0
2007-07-02 21:28:00,2.0167,2.0167,2.0166,2.0167,269399996.0
2007-07-02 21:29:00,2.0167,2.0167,2.0166,2.0166,460799998.0
2007-07-02 21:30:00,2.0166,2.0166,2.0165,2.0166,995900006.0
2007-07-02 21:31:00,2.01655,2.0167,2.01655,2.0167,467299994.0
2007-07-02 21:32:00,2.0166,2.0167,2.0166,2.0166,345300000.0
2007-07-02 21:33:00,2.0167,2.0167,2.01655,2.0166,643900000.0
2007-07-02 21:34:00,2.0166,2.0167,2.01655,2.01655,845600000.0
2007-07-02 21:35:00,2.0166,2.0167,2.01655,2.0166,461099998.0
2007-07-02 21:36:00,2.0166,2.0167,2.0166,2.0166,285799998.0
2007-07-02 21:37:00,2.0166,2.0166,2.0166,2.0166,97400000.0
2007-07-02 21:38:00,2.0166,2.0166,2.0166,2.0166,85700000.0
2007-07-02 21:39:00,2.0167,2.0167,2.0166,2.0166,28100000.0
2007-07-02 21:40:00,2.0166,2.0167,2.0166,2.0166,254600000.0
2007-07-02 21:41:00,2.0166,2.0167,2.0166,2.0166,372400000.0
2007-07-02 21:42:00,2.0166,2.0167,2.01655,2.0166,349200000.0
2007-07-02 21:43:00,2.0166,2.0166,2.0166,2.0166,18500000.0
2007-07-02 21:44:00,2.0167,2.0167,2.0167,2.0167,37000000.0
2007-07-02 21:45:00,2.0166,2.0167,2.0166,2.0167,345500000.0
2007-07-02 21:46:00,2.0167,2.0167,2.0166,2.0166,105900002.0
2007-07-02 21:47:00,2.0166,2.0167,2.0166,2.0166,475200001.0
2007-07-02 21:48:00,2.0166,2.0166,2.0166,2.0166,108000000.0
2007-07-02 21:49:00,2.0166,2.0166,2.0166,2.0166,245499998.0
2007-07-02 21:50:00,2.0166,2.0167,2.0166,2.0166,188600001.0
2007-07-02 21:51:00,2.0167,2.0167,2.0166,2.0167,75500000.0
2007-07-02 21:52:00,2.0167,2.0167,2.0167,2.0167,52400000.0
2007-07-02 21:53:00,2.0167,2.0168,2.0167,2.0168,97600000.0
2007-07-02 21:54:00,2.0168,2.0168,2.0167,2.0167,357400000.0
2007-07-02 21:55:00,2.0167,2.0167,2.01665,2.01665,84500000.0
2007-07-02 21:56:00,2.0168,2.0168,2.0167,2.0167,115700000.0
2007-07-02 21:57:00,2.0167,2.0167,2.0167,2.0167,323900000.0
2007-07-02 21:58:00,2.0167,2.0167,2.0167,2.0167,404700000.0
2007-07-02 21:59:00,2.0167,2.01675,2.01665,2.01665,151599999.0
2007-07-02 22:00:00,2.0167,2.0168,2.0166,2.0168,263299998.0
2007-07-02 22:01:00,2.0168,2.017,2.0168,2.0169,526100003.0
2007-07-02 22:02:00,2.01685,2.0172,2.01685,2.0172,347300000.0
2007-07-02 22:03:00,2.0172,2.0172,2.01715,2.01715,536800000.0
2007-07-02 22:04:00,2.0172,2.0172,2.01715,2.0172,311300002.0
2007-07-02 22:05:00,2.01715,2.0176,2.01715,2.01745,680600005.0
2007-07-02 22:06:00,2.0175,2.0176,2.01745,2.0175,328399999.0
2007-07-02 22:07:00,2.0175,2.0182,2.0175,2.0178,916399992.0
2007-07-02 22:08:00,2.0178,2.0181,2.0177,2.01795,933399998.0
2007-07-02 22:09:00,2.018,2.0181,2.01795,2.018,572299998.0
2007-07-02 22:10:00,2.0181,2.0181,2.0179,2.0179,678500002.0
2007-07-02 22:11:00,2.0179,2.0179,2.0177,2.0178,718300000.0
2007-07-02 22:12:00,2.0178,2.0178,2.01755,2.0177,973399991.0
2007-07-02 22:13:00,2.0177,2.0177,2.0177,2.0177,137600000.0
2007-07-02 22:14:00,2.0177,2.0177,2.0175,2.0176,261300004.0
2007-07-02 22:15:00,2.0176,2.0176,2.0176,2.0176,9500000.0
2007-07-02 22:16:00,2.0176,2.0176,2.0174,2.0174,325900000.0
2007-07-02 22:17:00,2.0174,2.0175,2.01735,2.0175,312600002.0
2007-07-02 22:18:00,2.0174,2.0175,2.0173,2.0173,356899998.0
2007-07-02 22:19:00,2.0173,2.0173,2.0172,2.0173,167099999.0
2007-07-02 22:20:00,2.0173,2.0173,2.0173,2.0173,53500000.0
2007-07-02 22:21:00,2.0173,2.0173,2.0172,2.0173,461900001.0
2007-07-02 22:22:00,2.0173,2.0174,2.0173,2.0174,50400000.0
2007-07-02 22:23:00,2.0173,2.0173,2.017,2.0171,576399999.0
2007-07-02 22:24:00,2.0171,2.0171,2.0171,2.0171,10500000.0
2007-07-02 22:25:00,2.017,2.017,2.017,2.017,72500000.0
2007-07-02 22:26:00,2.017,2.017,2.0169,2.017,247600000.0
2007-07-02 22:27:00,2.017,2.0172,2.0169,2.0172,702600006.0
2007-07-02 22:28:00,2.0172,2.0173,2.0172,2.0173,331700001.0
2007-07-02 22:29:00,2.0173,2.0173,2.0172,2.0173,88700000.0
2007-07-02 22:30:00,2.0173,2.0175,2.0173,2.0175,54100000.0
2007-07-02 22:31:00,2.0175,2.0175,2.0173,2.0175,377700002.0
2007-07-02 22:32:00,2.0175,2.0175,2.0175,2.0175,104499998.0
2007-07-02 22:33:00,2.0175,2.0176,2.0171,2.0171,227299998.0
2007-07-02 22:34:00,2.0171,2.0171,2.0169,2.017,256899999.0
2007-07-02 22:35:00,2.017,2.017,2.017,2.017,562800001.0
2007-07-02 22:36:00,2.017,2.0171,2.017,2.0171,122299998.0
2007-07-02 22:37:00,2.0171,2.0171,2.017,2.017,71200000.0
2007-07-02 22:38:00,2.017,2.017,2.017,2.017,16600000.0
2007-07-02 22:39:00,2.0169,2.0171,2.0169,2.0171,56700000.0
2007-07-02 22:40:00,2.01683,2.01687,2.01668,2.01687,82200000.0
2007-07-02 22:41:00,2.0171,2.0171,2.0171,2.0171,4400000.0
2007-07-02 22:42:00,2.0171,2.0171,2.0171,2.0171,10000000.0
2007-07-02 22:43:00,2.0171,2.0171,2.017,2.0171,207999999.0
2007-07-02 22:44:00,2.0171,2.0171,2.0171,2.0171,8800000.0
2007-07-02 22:45:00,2.0171,2.0173,2.017,2.01715,234299998.0
2007-07-02 22:46:00,2.0172,2.0173,2.0172,2.0173,38999998.0
2007-07-02 22:47:00,2.0171,2.01719,2.017,2.01714,245000004.0
2007-07-02 22:48:00,2.0173,2.0173,2.0172,2.0172,102400000.0
2007-07-02 22:49:00,2.0172,2.0173,2.0172,2.0173,82800000.0
2007-07-02 22:50:00,2.0173,2.0175,2.0173,2.0175,135400000.0
2007-07-02 22:51:00,2.0175,2.0175,2.0174,2.0175,401799997.0
2007-07-02 22:52:00,2.0175,2.0175,2.0173,2.01735,444599999.0
2007-07-02 22:53:00,2.0174,2.0175,2.0173,2.0175,312200008.0
2007-07-02 22:54:00,2.0175,2.0175,2.0174,2.0174,85999998.0
2007-07-02 22:55:00,2.0174,2.0174,2.0174,2.0174,41200000.0
2007-07-02 22:56:00,2.0174,2.0174,2.0172,2.0172,72399999.0
2007-07-02 22:57:00,2.0172,2.0172,2.0172,2.0172,26000000.0
2007-07-02 22:58:00,2.0172,2.0173,2.0171,2.0171,369199999.0
2007-07-02 22:59:00,2.017,2.017,2.0168,2.0168,386200000.0
2007-07-02 23:00:00,2.0169,2.0169,2.0163,2.0164,506500000.0
2007-07-02 23:01:00,2.0165,2.0168,2.0165,2.0168,123499998.0
2007-07-02 23:02:00,2.0168,2.0169,2.0163,2.0169,437700002.0
2007-07-02 23:03:00,2.017,2.0174,2.0163,2.0172,110700000.0
2007-07-02 23:04:00,2.01712,2.01713,2.01688,2.01697,269399997.0
2007-07-02 23:05:00,2.0172,2.0173,2.0172,2.0173,129100000.0
2007-07-02 23:06:00,2.0173,2.0173,2.0171,2.0172,564700004.0
2007-07-02 23:07:00,2.0172,2.0175,2.0172,2.0175,598400005.0
2007-07-02 23:08:00,2.0175,2.0175,2.0171,2.0172,444700004.0
2007-07-02 23:09:00,2.0172,2.0174,2.0171,2.0171,364800004.0
2007-07-02 23:10:00,2.0173,2.0174,2.0173,2.0174,89100000.0
2007-07-02 23:11:00,2.0174,2.0174,2.0171,2.0171,97299999.0
2007-07-02 23:12:00,2.0172,2.0175,2.0172,2.0172,194200001.0
2007-07-02 23:13:00,2.0172,2.0173,2.0172,2.0173,34900001.0
2007-07-02 23:14:00,2.01713,2.01717,2.01697,2.01713,303699997.0
2007-07-02 23:15:00,2.01715,2.0173,2.01715,2.0172,360400000.0
2007-07-02 23:16:00,2.0173,2.0173,2.0172,2.0172,68400001.0
2007-07-02 23:17:00,2.01718,2.01718,2.01712,2.01712,85800000.0
2007-07-02 23:18:00,2.0172,2.0174,2.0172,2.01735,189700001.0
2007-07-02 23:19:00,2.0173,2.0173,2.0172,2.0172,46299999.0
2007-07-02 23:20:00,2.0172,2.0172,2.0171,2.0172,650899998.0
2007-07-02 23:21:00,2.0173,2.0174,2.0173,2.0174,31100000.0
2007-07-02 23:22:00,2.0174,2.0175,2.0173,2.0173,296800006.0
2007-07-02 23:23:00,2.0173,2.0175,2.01725,2.01725,249300002.0
2007-07-02 23:24:00,2.0173,2.0175,2.0172,2.0173,209100001.0
2007-07-02 23:25:00,2.0173,2.0173,2.0173,2.0173,295500003.0
2007-07-02 23:26:00,2.0173,2.0175,2.0173,2.0173,169700002.0
2007-07-02 23:27:00,2.01715,2.01723,2.01715,2.01717,350700002.0
2007-07-02 23:28:00,2.0173,2.0173,2.01705,2.01705,319500000.0
2007-07-02 23:29:00,2.0171,2.0172,2.0171,2.0172,71000000.0
2007-07-02 23:30:00,2.0172,2.0172,2.0172,2.0172,158499994.0
2007-07-02 23:31:00,2.0172,2.0175,2.0172,2.0174,121400000.0
2007-07-02 23:32:00,2.0174,2.0174,2.0174,2.0174,42000000.0
2007-07-02 23:33:00,2.0174,2.0174,2.0172,2.0173,106700001.0
2007-07-02 23:34:00,2.0174,2.0174,2.0173,2.0173,39800001.0
2007-07-02 23:35:00,2.0174,2.0174,2.0174,2.0174,4000000.0
2007-07-02 23:36:00,2.0174,2.0174,2.0172,2.0173,151099999.0
2007-07-02 23:37:00,2.0173,2.0173,2.0173,2.0173,2500000.0
2007-07-02 23:38:00,2.0173,2.0173,2.0173,2.0173,6000000.0
2007-07-02 23:39:00,2.0173,2.0173,2.0173,2.0173,2000000.0
2007-07-02 23:40:00,2.0173,2.0173,2.0173,2.0173,2000000.0
2007-07-02 23:41:00,2.0173,2.0173,2.0173,2.0173,12000000.0
2007-07-02 23:42:00,2.01707,2.01713,2.01703,2.0171,159700003.0
2007-07-02 23:43:00,2.01708,2.01719,2.01704,2.01719,96400000.0
2007-07-02 23:44:00,2.01708,2.01717,2.01707,2.0171,391699999.0
2007-07-02 23:45:00,2.01708,2.01716,2.01705,2.01705,148799999.0
2007-07-02 23:46:00,2.0173,2.0178,2.0173,2.0178,79500000.0
2007-07-02 23:47:00,2.0178,2.018,2.0175,2.018,961300002.0
2007-07-02 23:48:00,2.018,2.0183,2.01775,2.01775,725600004.0
2007-07-02 23:49:00,2.0178,2.0178,2.01775,2.0178,127099998.0
2007-07-02 23:50:00,2.0178,2.0183,2.0178,2.0183,383399997.0
2007-07-02 23:51:00,2.0182,2.0183,2.018,2.018,389899999.0
2007-07-02 23:52:00,2.018,2.018,2.0179,2.0179,171399998.0
2007-07-02 23:53:00,2.0179,2.018,2.0179,2.018,396599990.0
2007-07-02 23:54:00,2.018,2.0183,2.018,2.018,494400000.0
2007-07-02 23:55:00,2.018,2.018,2.018,2.018,328600000.0
2007-07-02 23:56:00,2.01805,2.01805,2.018,2.01805,359100005.0
2007-07-02 23:57:00,2.01805,2.01805,2.018,2.018,39200000.0
2007-07-02 23:58:00,2.018,2.018,2.018,2.018,3200000.0
2007-07-02 23:59:00,2.018,2.018,2.018,2.018,1600000.0
2007-07-03 00:00:00,2.018,2.0181,2.018,2.0181,120800000.0
2007-07-03 00:01:00,2.0181,2.0181,2.0175,2.018,725000002.0
2007-07-03 00:02:00,2.018,2.0183,2.018,2.0183,216899999.0
2007-07-03 00:03:00,2.0184,2.0184,2.01815,2.01815,69200000.0
2007-07-03 00:04:00,2.01815,2.01815,2.0181,2.0181,137100001.0
2007-07-03 00:05:00,2.01803,2.01806,2.0179,2.01806,41300001.0
2007-07-03 00:06:00,2.01807,2.01807,2.01794,2.01794,148500002.0
2007-07-03 00:07:00,2.01808,2.01809,2.01795,2.01795,371799998.0
2007-07-03 00:08:00,2.0181,2.0181,2.0181,2.0181,18700001.0
2007-07-03 00:09:00,2.0181,2.0181,2.0181,2.0181,108600000.0
2007-07-03 00:10:00,2.01784,2.01796,2.01782,2.0179,172500000.0
2007-07-03 00:11:00,2.0181,2.0182,2.018,2.018,126899999.0
2007-07-03 00:12:00,2.01793,2.01796,2.01785,2.01788,232900003.0
2007-07-03 00:13:00,2.01787,2.01795,2.01787,2.01791,48500000.0
2007-07-03 00:14:00,2.01815,2.0182,2.01815,2.0182,62400000.0
2007-07-03 00:15:00,2.0182,2.0182,2.0182,2.0182,12800000.0
2007-07-03 00:16:00,2.0182,2.0184,2.0182,2.0184,132400001.0
2007-07-03 00:17:00,2.0184,2.0184,2.0183,2.0183,28800000.0
2007-07-03 00:18:00,2.0182,2.0182,2.01815,2.0182,40000000.0
2007-07-03 00:19:00,2.0183,2.0183,2.01815,2.01815,27200000.0
2007-07-03 00:20:00,2.0182,2.0182,2.0182,2.0182,102000000.0
2007-07-03 00:21:00,2.01813,2.01813,2.018,2.0181,695200002.0
2007-07-03 00:22:00,2.0182,2.0182,2.01815,2.01815,125700001.0
2007-07-03 00:23:00,2.0182,2.0182,2.01815,2.0182,260000004.0
2007-07-03 00:24:00,2.0182,2.0182,2.0182,2.0182,56300000.0
2007-07-03 00:25:00,2.0182,2.0182,2.0182,2.0182,23200000.0
2007-07-03 00:26:00,2.0182,2.0182,2.0182,2.0182,38400000.0
2007-07-03 00:27:00,2.0182,2.0182,2.01805,2.01805,14400000.0
2007-07-03 00:28:00,2.01805,2.01805,2.01805,2.01805,4000000.0
2007-07-03 00:29:00,2.01805,2.0182,2.018,2.0181,93000000.0
2007-07-03 00:30:00,2.0181,2.0181,2.01795,2.0181,89600000.0
2007-07-03 00:31:00,2.0181,2.0181,2.0181,2.0181,238100006.0
2007-07-03 00:32:00,2.0181,2.0181,2.0181,2.0181,90800004.0
2007-07-03 00:33:00,2.01799,2.01801,2.01799,2.01801,37400002.0
2007-07-03 00:34:00,2.0181,2.0181,2.0181,2.0181,45400002.0
2007-07-03 00:35:00,2.0181,2.0181,2.0181,2.0181,345600005.0
2007-07-03 00:36:00,2.0181,2.0182,2.0181,2.0181,93100000.0
2007-07-03 00:37:00,2.0181,2.0181,2.0181,2.0181,42000000.0
2007-07-03 00:38:00,2.0181,2.0181,2.0181,2.0181,25200000.0
2007-07-03 00:39:00,2.0181,2.0181,2.0181,2.0181,21600000.0
2007-07-03 00:40:00,2.0181,2.0181,2.01795,2.018,156100000.0
2007-07-03 00:41:00,2.018,2.018,2.01795,2.018,183799996.0
2007-07-03 00:42:00,2.01795,2.01797,2.01783,2.01797,17099999.0
2007-07-03 00:43:00,2.018,2.018,2.018,2.018,184399998.0
2007-07-03 00:44:00,2.018,2.018,2.018,2.018,8000000.0
2007-07-03 00:45:00,2.018,2.0181,2.018,2.018,101200000.0
2007-07-03 00:46:00,2.0179,2.01794,2.01784,2.01794,170900000.0
2007-07-03 00:47:00,2.01795,2.01795,2.01782,2.01788,89400000.0
2007-07-03 00:48:00,2.018,2.018,2.018,2.018,8400000.0
2007-07-03 00:49:00,2.018,2.018,2.0175,2.0175,535699999.0
2007-07-03 00:50:00,2.0175,2.0176,2.0175,2.0176,13200000.0
2007-07-03 00:51:00,2.01728,2.01735,2.0172,2.01735,164099997.0
2007-07-03 00:52:00,2.0176,2.0176,2.0176,2.0176,6000000.0
2007-07-03 00:53:00,2.0173,2.01732,2.01722,2.0173,347899997.0
2007-07-03 00:54:00,2.01726,2.01737,2.01722,2.01723,192800001.0
2007-07-03 00:55:00,2.0176,2.0176,2.0173,2.0173,330100002.0
2007-07-03 00:56:00,2.0173,2.0174,2.01725,2.01735,213200001.0
2007-07-03 00:57:00,2.0174,2.0174,2.0174,2.0174,33600000.0
2007-07-03 00:58:00,2.0174,2.0174,2.0174,2.0174,16800000.0
2007-07-03 00:59:00,2.0174,2.0174,2.01735,2.0174,19600000.0
2007-07-03 01:00:00,2.0174,2.01745,2.0173,2.01745,179899997.0
2007-07-03 01:01:00,2.01745,2.01755,2.01745,2.01755,37800000.0
2007-07-03 01:02:00,2.01755,2.01755,2.0173,2.0173,216299998.0
2007-07-03 01:03:00,2.0173,2.0174,2.01725,2.0173,251999993.0
2007-07-03 01:04:00,2.0173,2.0173,2.0173,2.0173,111499999.0
2007-07-03 01:05:00,2.0173,2.0173,2.0171,2.0171,363699991.0
2007-07-03 01:06:00,2.0171,2.0172,2.01685,2.0169,391600001.0
2007-07-03 01:07:00,2.0168,2.0169,2.01665,2.0169,514799998.0
2007-07-03 01:08:00,2.0169,2.017,2.0168,2.0168,121200000.0
2007-07-03 01:09:00,2.0168,2.0168,2.0165,2.0165,1272000004.0
2007-07-03 01:10:00,2.0166,2.01665,2.0166,2.0166,279700008.0
2007-07-03 01:11:00,2.0166,2.0167,2.0166,2.0166,580700000.0
2007-07-03 01:12:00,2.0166,2.0166,2.0164,2.0165,294999998.0
2007-07-03 01:13:00,2.0165,2.0167,2.0165,2.0167,59299999.0
2007-07-03 01:14:00,2.0167,2.0167,2.0165,2.0166,105200000.0
2007-07-03 01:15:00,2.0166,2.0166,2.0165,2.0166,118800000.0
2007-07-03 01:16:00,2.0165,2.0165,2.0165,2.0165,12000000.0
2007-07-03 01:17:00,2.0165,2.0165,2.0165,2.0165,81400000.0
2007-07-03 01:18:00,2.0165,2.0166,2.01645,2.0165,636999999.0
2007-07-03 01:19:00,2.0165,2.0166,2.01645,2.0165,378400005.0
2007-07-03 01:20:00,2.0165,2.0165,2.0165,2.0165,121900000.0
2007-07-03 01:21:00,2.0165,2.0165,2.0165,2.0165,25400000.0
2007-07-03 01:22:00,2.0165,2.01655,2.0163,2.0163,365199994.0
2007-07-03 01:23:00,2.0163,2.0163,2.0162,2.0162,26700000.0
2007-07-03 01:24:00,2.0163,2.0163,2.0163,2.0163,185100000.0
2007-07-03 01:25:00,2.0163,2.0164,2.01625,2.0164,116200000.0
2007-07-03 01:26:00,2.0164,2.0164,2.0163,2.0163,74700000.0
2007-07-03 01:27:00,2.0163,2.0163,2.0163,2.0163,200000.0
2007-07-03 01:28:00,2.0163,2.0163,2.0163,2.0163,29500000.0
2007-07-03 01:29:00,2.0163,2.0164,2.0163,2.0164,17300000.0
2007-07-03 01:30:00,2.0164,2.0164,2.0164,2.0164,76800000.0
2007-07-03 01:31:00,2.0164,2.0164,2.01625,2.01625,54600000.0
2007-07-03 01:32:00,2.0163,2.0164,2.0163,2.0164,246199997.0
2007-07-03 01:33:00,2.0164,2.0164,2.0163,2.0164,142900001.0
2007-07-03 01:34:00,2.0164,2.0164,2.016,2.016,383199995.0
2007-07-03 01:35:00,2.01605,2.0161,2.016,2.016,104899998.0
2007-07-03 01:36:00,2.01584,2.01586,2.01574,2.01574,364200000.0
2007-07-03 01:37:00,2.01569,2.01588,2.01569,2.01578,660800005.0
2007-07-03 01:38:00,2.016,2.0161,2.016,2.016,194399996.0
2007-07-03 01:39:00,2.01588,2.016,2.01571,2.01593,888199991.0
2007-07-03 01:40:00,2.016,2.0161,2.016,2.0161,238599993.0
2007-07-03 01:41:00,2.01607,2.01607,2.01593,2.01601,136499997.0
2007-07-03 01:42:00,2.0161,2.0163,2.0161,2.0163,70200001.0
2007-07-03 01:43:00,2.0163,2.0165,2.0163,2.0165,258899999.0
2007-07-03 01:44:00,2.0164,2.0165,2.0164,2.0165,45400001.0
2007-07-03 01:45:00,2.0165,2.0165,2.0165,2.0165,11200000.0
2007-07-03 01:46:00,2.01653,2.01653,2.0163,2.01635,130800000.0
2007-07-03 01:47:00,2.0165,2.0165,2.0164,2.0164,48400000.0
2007-07-03 01:48:00,2.0164,2.0164,2.0163,2.0163,46299999.0
2007-07-03 01:49:00,2.0163,2.0163,2.0163,2.0163,60599998.0
2007-07-03 01:50:00,2.0163,2.0163,2.01625,2.01625,413100001.0
2007-07-03 01:51:00,2.0163,2.0163,2.01625,2.01625,229400005.0
2007-07-03 01:52:00,2.0163,2.0164,2.0163,2.0164,16300000.0
2007-07-03 01:53:00,2.0162,2.01637,2.01604,2.01604,154400004.0
2007-07-03 01:54:00,2.0163,2.01631,2.0162,2.0162,98100000.0
2007-07-03 01:55:00,2.01625,2.01638,2.01625,2.01635,161300000.0
2007-07-03 01:56:00,2.0164,2.0164,2.0164,2.0164,4400000.0
2007-07-03 01:57:00,2.01628,2.01631,2.01612,2.01631,31800000.0
2007-07-03 01:58:00,2.01645,2.01655,2.01645,2.01655,16000000.0
2007-07-03 01:59:00,2.0166,2.0166,2.0166,2.0166,2400000.0
2007-07-03 02:00:00,2.0166,2.0166,2.0165,2.0165,28300000.0
2007-07-03 02:01:00,2.0166,2.0166,2.0164,2.0164,85100000.0
2007-07-03 02:02:00,2.0164,2.0164,2.0164,2.0164,5200000.0
2007-07-03 02:03:00,2.0164,2.0164,2.0163,2.0163,73200000.0
2007-07-03 02:04:00,2.01611,2.01611,2.01589,2.01605,374399999.0
2007-07-03 02:05:00,2.0164,2.0164,2.0164,2.0164,21600000.0
2007-07-03 02:06:00,2.01607,2.01632,2.01603,2.01632,339699997.0
2007-07-03 02:07:00,2.0164,2.0164,2.0164,2.0164,38400000.0
2007-07-03 02:08:00,2.0164,2.0164,2.0163,2.0164,92800000.0
2007-07-03 02:09:00,2.0164,2.0164,2.0163,2.0163,46400000.0
2007-07-03 02:10:00,2.0163,2.0163,2.0163,2.0163,12800000.0
2007-07-03 02:11:00,2.0163,2.0163,2.0163,2.0163,6400000.0
2007-07-03 02:12:00,2.0163,2.0164,2.0162,2.01635,365000002.0
2007-07-03 02:13:00,2.0164,2.0167,2.0164,2.0167,157700001.0
2007-07-03 02:14:00,2.0167,2.0167,2.0165,2.0166,260000001.0
2007-07-03 02:15:00,2.0166,2.0166,2.0166,2.0166,77100000.0
2007-07-03 02:16:00,2.0166,2.0166,2.0166,2.0166,59600000.0
2007-07-03 02:17:00,2.0166,2.0166,2.0166,2.0166,56200001.0
2007-07-03 02:18:00,2.0166,2.0168,2.0166,2.0167,137299997.0
2007-07-03 02:19:00,2.0167,2.0169,2.0166,2.0169,253299997.0
2007-07-03 02:20:00,2.0169,2.017,2.0168,2.0168,955399993.0
2007-07-03 02:21:00,2.0168,2.017,2.01675,2.0168,1363100005.0
2007-07-03 02:22:00,2.0168,2.017,2.01675,2.0168,542799999.0
2007-07-03 02:23:00,2.0168,2.0168,2.0168,2.0168,428400003.0
2007-07-03 02:24:00,2.0168,2.0169,2.0168,2.0169,439099998.0
2007-07-03 02:25:00,2.0169,2.0169,2.0168,2.0168,94400000.0
2007-07-03 02:26:00,2.0168,2.017,2.0168,2.01685,236099998.0
2007-07-03 02:27:00,2.01678,2.0168,2.0166,2.01663,171000000.0
2007-07-03 02:28:00,2.0169,2.017,2.0169,2.0169,84400000.0
2007-07-03 02:29:00,2.0169,2.0171,2.0169,2.0171,665199998.0
2007-07-03 02:30:00,2.01705,2.0172,2.01695,2.0172,157999997.0
2007-07-03 02:31:00,2.01719,2.01719,2.01683,2.01705,38400000.0
2007-07-03 02:32:00,2.0172,2.0175,2.0171,2.0173,816600001.0
2007-07-03 02:33:00,2.0174,2.0174,2.0173,2.0173,162099998.0
2007-07-03 02:34:00,2.01693,2.01719,2.01693,2.01719,157699998.0
2007-07-03 02:35:00,2.01718,2.0174,2.01718,2.0173,80200001.0
2007-07-03 02:36:00,2.01715,2.01729,2.01715,2.01729,84350001.0
2007-07-03 02:37:00,2.0173,2.0173,2.01705,2.0171,332600005.0
2007-07-03 02:38:00,2.0171,2.0173,2.01705,2.0173,668299998.0
2007-07-03 02:39:00,2.0172,2.0173,2.0172,2.0173,122000000.0
2007-07-03 02:40:00,2.01693,2.01724,2.01693,2.01707,232300003.0
2007-07-03 02:41:00,2.0173,2.0173,2.0173,2.0173,8800000.0
2007-07-03 02:42:00,2.0173,2.0176,2.0173,2.0173,365699994.0
2007-07-03 02:43:00,2.0174,2.0177,2.0174,2.0174,1138800004.0
2007-07-03 02:44:00,2.0174,2.0174,2.0174,2.0174,60100000.0
2007-07-03 02:45:00,2.0174,2.0175,2.0173,2.0174,303199997.0
2007-07-03 02:46:00,2.0175,2.0176,2.0175,2.0176,325299999.0
2007-07-03 02:47:00,2.0176,2.0178,2.01755,2.0178,103000000.0
2007-07-03 02:48:00,2.0178,2.0178,2.0176,2.0177,461800004.0
2007-07-03 02:49:00,2.0177,2.0177,2.0177,2.0177,176799997.0
2007-07-03 02:50:00,2.0177,2.0177,2.0177,2.0177,63799999.0
2007-07-03 02:51:00,2.0177,2.0177,2.0175,2.0177,209000000.0
2007-07-03 02:52:00,2.0177,2.0177,2.0177,2.0177,286799992.0
2007-07-03 02:53:00,2.0177,2.0177,2.0177,2.0177,152699995.0
2007-07-03 02:54:00,2.0177,2.0177,2.01755,2.0176,143399999.0
2007-07-03 02:55:00,2.01755,2.0177,2.01745,2.0176,579999996.0
2007-07-03 02:56:00,2.0176,2.0176,2.01745,2.0175,133300001.0
2007-07-03 02:57:00,2.0175,2.0175,2.0174,2.0175,97899999.0
2007-07-03 02:58:00,2.0175,2.0175,2.0175,2.0175,9900000.0
2007-07-03 02:59:00,2.0175,2.0175,2.0175,2.0175,5100000.0
2007-07-03 03:00:00,2.0175,2.0175,2.0173,2.0173,183699996.0
2007-07-03 03:01:00,2.0173,2.0173,2.01705,2.0172,241700001.0
2007-07-03 03:02:00,2.0173,2.0173,2.0169,2.0171,165399996.0
2007-07-03 03:03:00,2.0169,2.0169,2.0167,2.0168,165399996.0
2007-07-03 03:04:00,2.0168,2.0168,2.0165,2.0166,822299991.0
2007-07-03 03:05:00,2.0166,2.0167,2.01655,2.01655,97800001.0
2007-07-03 03:06:00,2.0166,2.0168,2.01655,2.0168,472200002.0
2007-07-03 03:07:00,2.0168,2.0168,2.01655,2.0166,106700000.0
2007-07-03 03:08:00,2.0166,2.0166,2.01645,2.0165,161099999.0
2007-07-03 03:09:00,2.01655,2.01655,2.0163,2.0164,575600010.0
2007-07-03 03:10:00,2.0164,2.0164,2.0164,2.0164,233099996.0
2007-07-03 03:11:00,2.0164,2.0164,2.01635,2.01635,872399993.0
2007-07-03 03:12:00,2.01635,2.0164,2.01635,2.0164,134999999.0
2007-07-03 03:13:00,2.0164,2.0164,2.0163,2.01635,64000000.0
2007-07-03 03:14:00,2.01635,2.01635,2.0163,2.0163,215599993.0
2007-07-03 03:15:00,2.0163,2.0164,2.0163,2.0163,278599991.0
2007-07-03 03:16:00,2.0163,2.0164,2.0163,2.0164,49699997.0
2007-07-03 03:17:00,2.0164,2.0164,2.0163,2.0164,33199998.0
2007-07-03 03:18:00,2.0163,2.0163,2.01595,2.016,734999996.0
2007-07-03 03:19:00,2.01605,2.0161,2.01605,2.0161,128999996.0
2007-07-03 03:20:00,2.0161,2.0161,2.016,2.01605,60500000.0
2007-07-03 03:21:00,2.01605,2.0162,2.01595,2.0162,771900004.0
2007-07-03 03:22:00,2.0162,2.0162,2.0162,2.0162,75799998.0
2007-07-03 03:23:00,2.0163,2.0163,2.0163,2.0163,104299998.0
2007-07-03 03:24:00,2.0163,2.0163,2.0163,2.0163,104999995.0
2007-07-03 03:25:00,2.0163,2.0163,2.0162,2.01625,535100001.0
2007-07-03 03:26:00,2.0163,2.0163,2.0163,2.0163,37400002.0
2007-07-03 03:27:00,2.0164,2.0164,2.01635,2.01635,19200000.0
2007-07-03 03:28:00,2.01635,2.0166,2.01635,2.0166,540499990.0
2007-07-03 03:29:00,2.0165,2.01705,2.0165,2.01675,1374799991.0
2007-07-03 03:30:00,2.01675,2.0168,2.0167,2.0167,578200003.0
2007-07-03 03:31:00,2.0167,2.0167,2.0167,2.0167,92099997.0
2007-07-03 03:32:00,2.0167,2.01685,2.0164,2.0164,512099989.0
2007-07-03 03:33:00,2.0164,2.0168,2.0164,2.01665,478999996.0
2007-07-03 03:34:00,2.0164,2.01649,2.01631,2.01634,121600001.0
2007-07-03 03:35:00,2.01625,2.01643,2.01625,2.01643,71600000.0
2007-07-03 03:36:00,2.0164,2.0164,2.0164,2.0164,17200001.0
2007-07-03 03:37:00,2.0167,2.0167,2.0167,2.0167,8400000.0
2007-07-03 03:38:00,2.0167,2.017,2.0167,2.017,741299998.0
2007-07-03 03:39:00,2.017,2.0171,2.01695,2.0171,609300010.0
2007-07-03 03:40:00,2.0171,2.0171,2.017,2.017,66800000.0
2007-07-03 03:41:00,2.017,2.0171,2.017,2.0171,313900002.0
2007-07-03 03:42:00,2.0171,2.0171,2.0168,2.01685,748999999.0
2007-07-03 03:43:00,2.01649,2.01671,2.01649,2.01663,56800000.0
2007-07-03 03:44:00,2.0169,2.0169,2.0169,2.0169,19200000.0
2007-07-03 03:45:00,2.0169,2.017,2.0169,2.017,176900000.0
2007-07-03 03:46:00,2.017,2.017,2.017,2.017,39300000.0
2007-07-03 03:47:00,2.017,2.017,2.0169,2.017,233100002.0
2007-07-03 03:48:00,2.017,2.017,2.017,2.017,74500000.0
2007-07-03 03:49:00,2.017,2.017,2.0169,2.0169,223199996.0
2007-07-03 03:50:00,2.017,2.017,2.017,2.017,13400000.0
2007-07-03 03:51:00,2.017,2.0171,2.017,2.017,152400000.0
2007-07-03 03:52:00,2.017,2.0171,2.017,2.017,378399999.0
2007-07-03 03:53:00,2.017,2.017,2.017,2.017,103700000.0
2007-07-03 03:54:00,2.017,2.017,2.0169,2.0169,39800002.0
2007-07-03 03:55:00,2.0169,2.0171,2.0169,2.01695,457000005.0
2007-07-03 03:56:00,2.01695,2.0172,2.01695,2.0171,647800002.0
2007-07-03 03:57:00,2.0172,2.0172,2.01705,2.0171,238599999.0
2007-07-03 03:58:00,2.0171,2.0173,2.0171,2.0172,259000002.0
2007-07-03 03:59:00,2.0174,2.0174,2.0174,2.0174,47500000.0
2007-07-03 04:00:00,2.0174,2.0174,2.017,2.017,355400003.0
2007-07-03 04:01:00,2.0171,2.0172,2.017,2.01705,549300004.0
2007-07-03 04:02:00,2.0172,2.0172,2.0172,2.0172,255500000.0
2007-07-03 04:03:00,2.0173,2.0174,2.01685,2.0169,1149500016.0
2007-07-03 04:04:00,2.0169,2.0169,2.01655,2.0166,553600003.0
2007-07-03 04:05:00,2.0167,2.0167,2.0165,2.0167,548900009.0
2007-07-03 04:06:00,2.0168,2.0169,2.0167,2.0167,883799994.0
2007-07-03 04:07:00,2.0167,2.0167,2.0166,2.0166,344299997.0
2007-07-03 04:08:00,2.0166,2.0166,2.0166,2.0166,616300012.0
2007-07-03 04:09:00,2.0166,2.0166,2.0165,2.0166,260900002.0
2007-07-03 04:10:00,2.0166,2.0166,2.0164,2.0165,690599999.0
2007-07-03 04:11:00,2.0165,2.0165,2.0163,2.0164,788499991.0
2007-07-03 04:12:00,2.0164,2.0164,2.0163,2.0163,345800003.0
2007-07-03 04:13:00,2.0163,2.0164,2.0163,2.0164,267100000.0
2007-07-03 04:14:00,2.01607,2.01624,2.01599,2.01602,132000005.0
2007-07-03 04:15:00,2.0164,2.0165,2.0164,2.01645,328999994.0
2007-07-03 04:16:00,2.01655,2.0166,2.01655,2.0166,30400000.0
2007-07-03 04:17:00,2.0166,2.0166,2.0166,2.0166,107100003.0
2007-07-03 04:18:00,2.0166,2.0168,2.01655,2.0168,116200000.0
2007-07-03 04:19:00,2.0168,2.0168,2.0167,2.0167,183199998.0
2007-07-03 04:20:00,2.01617,2.01632,2.01617,2.01632,55800000.0
2007-07-03 04:21:00,2.0167,2.0167,2.0167,2.0167,18000000.0
2007-07-03 04:22:00,2.01635,2.0164,2.01635,2.0164,174400002.0
2007-07-03 04:23:00,2.0167,2.0167,2.0167,2.0167,103600000.0
2007-07-03 04:24:00,2.01638,2.0166,2.01633,2.0166,68800000.0
2007-07-03 04:25:00,2.0167,2.0167,2.0167,2.0167,96700000.0
2007-07-03 04:26:00,2.0167,2.0168,2.0167,2.0167,130299999.0
2007-07-03 04:27:00,2.0167,2.0167,2.0167,2.0167,13900000.0
2007-07-03 04:28:00,2.0167,2.0167,2.0167,2.0167,13900000.0
2007-07-03 04:29:00,2.01635,2.01657,2.01635,2.01657,71200000.0
2007-07-03 04:30:00,2.0168,2.0168,2.0167,2.0167,46600000.0
2007-07-03 04:31:00,2.0167,2.0167,2.0167,2.0167,13900000.0
2007-07-03 04:32:00,2.01663,2.01663,2.01652,2.01658,63600000.0
2007-07-03 04:33:00,2.0167,2.0167,2.0167,2.0167,35600000.0
2007-07-03 04:34:00,2.0167,2.0167,2.0167,2.0167,53700000.0
2007-07-03 04:35:00,2.01645,2.0165,2.0164,2.01645,345399997.0
2007-07-03 04:36:00,2.0167,2.0167,2.0167,2.0167,25800000.0
2007-07-03 04:37:00,2.0167,2.0167,2.0167,2.0167,70800000.0
2007-07-03 04:38:00,2.01658,2.01662,2.01645,2.0166,116800000.0
2007-07-03 04:39:00,2.0167,2.0168,2.0167,2.0168,24299999.0
2007-07-03 04:40:00,2.0168,2.0168,2.0167,2.0167,540100000.0
2007-07-03 04:41:00,2.0167,2.0167,2.0167,2.0167,40900000.0
2007-07-03 04:42:00,2.0167,2.0167,2.0167,2.0167,85800000.0
2007-07-03 04:43:00,2.0167,2.0168,2.0167,2.0168,69400000.0
2007-07-03 04:44:00,2.01658,2.0167,2.01643,2.0167,104800000.0
2007-07-03 04:45:00,2.01651,2.01666,2.01651,2.01664,82799999.0
2007-07-03 04:46:00,2.0167,2.0167,2.0167,2.0167,42400002.0
2007-07-03 04:47:00,2.0168,2.0168,2.0168,2.0168,12000000.0
2007-07-03 04:48:00,2.0167,2.0167,2.0167,2.0167,118000001.0
2007-07-03 04:49:00,2.0167,2.0167,2.01665,2.01665,186199999.0
2007-07-03 04:50:00,2.0167,2.0168,2.0167,2.0168,551799990.0
2007-07-03 04:51:00,2.0168,2.017,2.0168,2.017,1007699986.0
2007-07-03 04:52:00,2.0169,2.0169,2.0169,2.0169,288300009.0
2007-07-03 04:53:00,2.01685,2.0171,2.01685,2.0171,169500000.0
2007-07-03 04:54:00,2.01704,2.01704,2.01676,2.01688,47700000.0
2007-07-03 04:55:00,2.01688,2.0169,2.01679,2.0169,41700000.0
2007-07-03 04:56:00,2.0171,2.0171,2.0171,2.0171,92200000.0
2007-07-03 04:57:00,2.0171,2.0171,2.01705,2.01705,244100000.0
2007-07-03 04:58:00,2.0171,2.0171,2.0169,2.0169,54200001.0
2007-07-03 04:59:00,2.017,2.017,2.0169,2.0169,446200005.0
2007-07-03 05:00:00,2.017,2.017,2.0169,2.017,156800002.0
2007-07-03 05:01:00,2.017,2.017,2.017,2.017,115600000.0
2007-07-03 05:02:00,2.017,2.017,2.017,2.017,97500000.0
2007-07-03 05:03:00,2.017,2.017,2.017,2.017,111700000.0
2007-07-03 05:04:00,2.01695,2.017,2.01695,2.01695,313299998.0
2007-07-03 05:05:00,2.01695,2.017,2.01695,2.017,347799993.0
2007-07-03 05:06:00,2.017,2.017,2.01695,2.017,370100004.0
2007-07-03 05:07:00,2.017,2.0171,2.01695,2.01705,191500004.0
2007-07-03 05:08:00,2.0171,2.0171,2.0171,2.0171,65700000.0
2007-07-03 05:09:00,2.0171,2.0171,2.01695,2.017,291100000.0
2007-07-03 05:10:00,2.017,2.0171,2.017,2.01705,236700000.0
2007-07-03 05:11:00,2.01705,2.0171,2.0169,2.0169,322200000.0
2007-07-03 05:12:00,2.0169,2.0169,2.0167,2.0168,239300004.0
2007-07-03 05:13:00,2.0169,2.017,2.0168,2.017,241499996.0
2007-07-03 05:14:00,2.017,2.017,2.017,2.017,136200006.0
2007-07-03 05:15:00,2.017,2.017,2.0169,2.0169,241199998.0
2007-07-03 05:16:00,2.0169,2.0169,2.0169,2.0169,4000000.0
2007-07-03 05:17:00,2.0169,2.0169,2.0169,2.0169,3200000.0
2007-07-03 05:18:00,2.01665,2.01681,2.01662,2.01675,199300000.0
2007-07-03 05:19:00,2.0169,2.0169,2.0168,2.0168,68200000.0
2007-07-03 05:20:00,2.0167,2.0167,2.0167,2.0167,30000000.0
2007-07-03 05:21:00,2.0168,2.017,2.0168,2.017,444600000.0
2007-07-03 05:22:00,2.0169,2.0169,2.0169,2.0169,3200000.0
2007-07-03 05:23:00,2.0169,2.017,2.0168,2.017,183399999.0
2007-07-03 05:24:00,2.0169,2.0169,2.0169,2.0169,124200000.0
2007-07-03 05:25:00,2.0169,2.0169,2.0167,2.0167,60900000.0
2007-07-03 05:26:00,2.0167,2.0167,2.0167,2.0167,7900000.0
2007-07-03 05:27:00,2.01653,2.01665,2.01653,2.0166,275800000.0
2007-07-03 05:28:00,2.0167,2.0168,2.0165,2.0168,279499998.0
2007-07-03 05:29:00,2.01657,2.01686,2.01657,2.01668,175600000.0
2007-07-03 05:30:00,2.0168,2.0168,2.01675,2.0168,109300002.0
2007-07-03 05:31:00,2.0168,2.0168,2.0168,2.0168,206000005.0
2007-07-03 05:32:00,2.0168,2.0168,2.01675,2.0168,194199998.0
2007-07-03 05:33:00,2.0169,2.0169,2.0169,2.0169,4000000.0
2007-07-03 05:34:00,2.0169,2.0169,2.0169,2.0169,47400000.0
2007-07-03 05:35:00,2.0169,2.0169,2.0169,2.0169,79700000.0
2007-07-03 05:36:00,2.0169,2.0169,2.0169,2.0169,78800000.0
2007-07-03 05:37:00,2.0169,2.0169,2.0169,2.0169,119100000.0
2007-07-03 05:38:00,2.0169,2.017,2.0168,2.0168,122100000.0
2007-07-03 05:39:00,2.0169,2.017,2.0169,2.017,40000000.0
2007-07-03 05:40:00,2.017,2.01715,2.0169,2.017,109800000.0
2007-07-03 05:41:00,2.01705,2.0171,2.017,2.01705,98100000.0
2007-07-03 05:42:00,2.01705,2.01715,2.01705,2.0171,83700000.0
2007-07-03 05:43:00,2.0171,2.0171,2.01705,2.01705,151499999.0
2007-07-03 05:44:00,2.0172,2.0173,2.0171,2.0173,409900002.0
2007-07-03 05:45:00,2.0173,2.0174,2.0173,2.0173,82400000.0
2007-07-03 05:46:00,2.0173,2.0173,2.0173,2.0173,73700000.0
2007-07-03 05:47:00,2.0173,2.0173,2.0173,2.0173,26700000.0
2007-07-03 05:48:00,2.0173,2.0173,2.0173,2.0173,26400000.0
2007-07-03 05:49:00,2.0173,2.0173,2.0173,2.0173,25600000.0
2007-07-03 05:50:00,2.0173,2.0175,2.0173,2.0175,439899992.0
2007-07-03 05:51:00,2.0175,2.0175,2.01725,2.0174,638299997.0
2007-07-03 05:52:00,2.0174,2.0175,2.0172,2.0174,547000001.0
2007-07-03 05:53:00,2.0174,2.0174,2.0174,2.0174,32400000.0
2007-07-03 05:54:00,2.0174,2.0175,2.01735,2.0174,323799997.0
2007-07-03 05:55:00,2.0174,2.0174,2.0174,2.0174,21200000.0
2007-07-03 05:56:00,2.0174,2.0174,2.0174,2.0174,12800000.0
2007-07-03 05:57:00,2.01735,2.01735,2.0173,2.0173,51300000.0
2007-07-03 05:58:00,2.0173,2.01735,2.0173,2.01735,17800000.0
2007-07-03 05:59:00,2.0171,2.01727,2.0171,2.01712,98699999.0
2007-07-03 06:00:00,2.01735,2.01735,2.0172,2.0172,86900003.0
2007-07-03 06:01:00,2.0172,2.0172,2.0172,2.0172,97300001.0
2007-07-03 06:02:00,2.01725,2.01725,2.01715,2.01715,53200000.0
2007-07-03 06:03:00,2.01692,2.01693,2.01679,2.01693,221700006.0
2007-07-03 06:04:00,2.01715,2.01715,2.0171,2.01715,23600001.0
2007-07-03 06:05:00,2.01692,2.01697,2.01682,2.01685,108600000.0
2007-07-03 06:06:00,2.01715,2.01715,2.0171,2.01715,35600000.0
2007-07-03 06:07:00,2.01715,2.0172,2.01715,2.0172,74500000.0
2007-07-03 06:08:00,2.01725,2.01725,2.0172,2.0172,22800000.0
2007-07-03 06:09:00,2.0172,2.01725,2.0172,2.01725,40799999.0
2007-07-03 06:10:00,2.01725,2.01725,2.0172,2.0172,71000000.0
2007-07-03 06:11:00,2.0172,2.0172,2.0172,2.0172,11200000.0
2007-07-03 06:12:00,2.01717,2.01724,2.01681,2.017,191699999.0
2007-07-03 06:13:00,2.0172,2.0172,2.0172,2.0172,4400000.0
2007-07-03 06:14:00,2.0172,2.0172,2.0172,2.0172,4400000.0
2007-07-03 06:15:00,2.0172,2.0172,2.0171,2.0171,117000000.0
2007-07-03 06:16:00,2.0171,2.0171,2.01705,2.0171,401800000.0
2007-07-03 06:17:00,2.0171,2.0171,2.01705,2.0171,96700000.0
2007-07-03 06:18:00,2.01697,2.01698,2.01697,2.01698,6400000.0
2007-07-03 06:19:00,2.01702,2.01704,2.01672,2.01672,71800002.0
2007-07-03 06:20:00,2.0171,2.0171,2.0171,2.0171,13500000.0
2007-07-03 06:21:00,2.0171,2.0171,2.0171,2.0171,136800000.0
2007-07-03 06:22:00,2.0172,2.0172,2.0171,2.0171,137400000.0
2007-07-03 06:23:00,2.0171,2.0171,2.0171,2.0171,6000000.0
2007-07-03 06:24:00,2.01693,2.01725,2.01674,2.01725,51600000.0
2007-07-03 06:25:00,2.01701,2.01711,2.0169,2.0169,67399998.0
2007-07-03 06:26:00,2.01674,2.01697,2.01666,2.01693,122399999.0
2007-07-03 06:27:00,2.0171,2.0171,2.0171,2.0171,42000000.0
2007-07-03 06:28:00,2.0171,2.0171,2.0171,2.0171,71200000.0
2007-07-03 06:29:00,2.0171,2.0171,2.017,2.017,14900000.0
2007-07-03 06:30:00,2.017,2.017,2.017,2.017,8800000.0
2007-07-03 06:31:00,2.017,2.017,2.01665,2.0168,141799999.0
2007-07-03 06:32:00,2.0169,2.01695,2.0168,2.0168,404000002.0
2007-07-03 06:33:00,2.01685,2.0169,2.0167,2.0168,350800004.0
2007-07-03 06:34:00,2.0168,2.0168,2.01675,2.01675,62000000.0
2007-07-03 06:35:00,2.0168,2.0168,2.0167,2.0167,81500000.0
2007-07-03 06:36:00,2.01655,2.01656,2.01622,2.01644,21600000.0
2007-07-03 06:37:00,2.0167,2.0168,2.0166,2.0168,454200001.0
2007-07-03 06:38:00,2.01675,2.0168,2.0166,2.0168,467500002.0
2007-07-03 06:39:00,2.0168,2.0169,2.0168,2.0168,945999988.0
2007-07-03 06:40:00,2.0168,2.0168,2.01675,2.0168,633500007.0
2007-07-03 06:41:00,2.0168,2.017,2.0168,2.01695,228499998.0
2007-07-03 06:42:00,2.01695,2.0171,2.0168,2.0171,111900001.0
2007-07-03 06:43:00,2.017,2.01705,2.0168,2.017,328500003.0
2007-07-03 06:44:00,2.0171,2.0172,2.017,2.0171,302199999.0
2007-07-03 06:45:00,2.0171,2.0172,2.0171,2.0171,249200005.0
2007-07-03 06:46:00,2.0171,2.0171,2.017,2.017,84300000.0
2007-07-03 06:47:00,2.0171,2.0171,2.017,2.0171,50100001.0
2007-07-03 06:48:00,2.0171,2.0172,2.01705,2.01705,317200001.0
2007-07-03 06:49:00,2.0171,2.0171,2.0171,2.0171,1500000.0
2007-07-03 06:50:00,2.01678,2.01679,2.0166,2.0166,404600003.0
2007-07-03 06:51:00,2.01672,2.01683,2.01652,2.01652,121600001.0
2007-07-03 06:52:00,2.01673,2.01701,2.01662,2.01685,424899999.0
2007-07-03 06:53:00,2.0171,2.0171,2.0171,2.0171,41600000.0
2007-07-03 06:54:00,2.017,2.017,2.0168,2.01685,239500001.0
2007-07-03 06:55:00,2.0169,2.0169,2.0169,2.0169,4400000.0
2007-07-03 06:56:00,2.0169,2.0169,2.01685,2.0169,88600000.0
2007-07-03 06:57:00,2.01665,2.01673,2.01651,2.01661,51600000.0
2007-07-03 06:58:00,2.0169,2.0169,2.01635,2.0165,350100006.0
2007-07-03 06:59:00,2.0165,2.01655,2.01645,2.01645,85400000.0
2007-07-03 07:00:00,2.0165,2.0165,2.01645,2.01645,34800000.0
2007-07-03 07:01:00,2.01645,2.0165,2.0164,2.0165,219100000.0
2007-07-03 07:02:00,2.01629,2.01632,2.01593,2.01628,185300000.0
2007-07-03 07:03:00,2.0165,2.0166,2.01645,2.01645,193300005.0
2007-07-03 07:04:00,2.0165,2.0167,2.0165,2.0167,194200000.0
2007-07-03 07:05:00,2.01665,2.01665,2.0166,2.0166,112800000.0
2007-07-03 07:06:00,2.0166,2.0166,2.01655,2.01655,42400000.0
2007-07-03 07:07:00,2.0166,2.0167,2.0166,2.0167,23800000.0
2007-07-03 07:08:00,2.01633,2.01657,2.01626,2.01651,138899998.0
2007-07-03 07:09:00,2.0167,2.0169,2.0167,2.0169,316699991.0
2007-07-03 07:10:00,2.0169,2.0171,2.01685,2.01685,217400002.0
2007-07-03 07:11:00,2.0169,2.017,2.0169,2.017,105700000.0
2007-07-03 07:12:00,2.017,2.017,2.01695,2.017,67200000.0
2007-07-03 07:13:00,2.017,2.017,2.01695,2.01695,27600000.0
2007-07-03 07:14:00,2.01695,2.017,2.01695,2.017,26000000.0
2007-07-03 07:15:00,2.01695,2.017,2.01695,2.017,77199998.0
2007-07-03 07:16:00,2.017,2.0171,2.017,2.0171,347299995.0
2007-07-03 07:17:00,2.0173,2.0174,2.01695,2.0171,751999998.0
2007-07-03 07:18:00,2.0171,2.01755,2.0171,2.0175,782400003.0
2007-07-03 07:19:00,2.0175,2.0175,2.0174,2.01745,278500002.0
2007-07-03 07:20:00,2.0175,2.0175,2.0174,2.0174,195299996.0
2007-07-03 07:21:00,2.0174,2.0175,2.0174,2.0174,84400001.0
2007-07-03 07:22:00,2.0174,2.0175,2.0172,2.0175,466600000.0
2007-07-03 07:23:00,2.0174,2.0175,2.0174,2.0175,108200001.0
2007-07-03 07:24:00,2.0175,2.0175,2.0175,2.0175,7500000.0
2007-07-03 07:25:00,2.0175,2.0175,2.0175,2.0175,12100000.0
2007-07-03 07:26:00,2.0175,2.0175,2.0173,2.0175,133699998.0
2007-07-03 07:27:00,2.0175,2.0176,2.0175,2.0176,50099999.0
2007-07-03 07:28:00,2.0176,2.0176,2.0176,2.0176,4900000.0
2007-07-03 07:29:00,2.0176,2.0176,2.0173,2.0175,357000002.0
2007-07-03 07:30:00,2.01745,2.0175,2.0174,2.0175,102400000.0
2007-07-03 07:31:00,2.0175,2.0175,2.0174,2.0175,158399999.0
2007-07-03 07:32:00,2.0175,2.01755,2.01745,2.01755,72399999.0
2007-07-03 07:33:00,2.0176,2.0182,2.0176,2.0181,445900004.0
2007-07-03 07:34:00,2.0181,2.0186,2.0181,2.0184,808100002.0
2007-07-03 07:35:00,2.0185,2.0186,2.0183,2.0186,652999999.0
2007-07-03 07:36:00,2.01855,2.0186,2.0183,2.0183,404500000.0
2007-07-03 07:37:00,2.0183,2.0184,2.0183,2.0183,724600000.0
2007-07-03 07:38:00,2.0183,2.0183,2.01825,2.0183,119999998.0
2007-07-03 07:39:00,2.0183,2.0183,2.01815,2.0182,188400000.0
2007-07-03 07:40:00,2.0182,2.0182,2.01795,2.01795,227200000.0
2007-07-03 07:41:00,2.01795,2.0181,2.01795,2.018,114300000.0
2007-07-03 07:42:00,2.018,2.0181,2.018,2.018,113800000.0
2007-07-03 07:43:00,2.018,2.018,2.0174,2.0175,1937500022.0
2007-07-03 07:44:00,2.0175,2.0175,2.0174,2.0174,48000000.0
2007-07-03 07:45:00,2.01745,2.0176,2.0173,2.0175,358999996.0
2007-07-03 07:46:00,2.0175,2.01795,2.0175,2.0179,1163300006.0
2007-07-03 07:47:00,2.0179,2.0179,2.01785,2.01785,35700000.0
2007-07-03 07:48:00,2.01785,2.018,2.01785,2.0179,639400003.0
2007-07-03 07:49:00,2.0179,2.018,2.01785,2.018,290700000.0
2007-07-03 07:50:00,2.018,2.018,2.0179,2.018,89200000.0
2007-07-03 07:51:00,2.018,2.0184,2.0179,2.0183,1860999999.0
2007-07-03 07:52:00,2.0183,2.0184,2.01825,2.01825,395099998.0
2007-07-03 07:53:00,2.01825,2.01825,2.018,2.018,253799995.0
2007-07-03 07:54:00,2.018,2.018,2.01785,2.01785,859699991.0
2007-07-03 07:55:00,2.0179,2.018,2.01785,2.01795,497100000.0
2007-07-03 07:56:00,2.018,2.0182,2.0178,2.0179,698599997.0
2007-07-03 07:57:00,2.0178,2.0178,2.0176,2.0177,793200001.0
2007-07-03 07:58:00,2.0177,2.0177,2.0173,2.0173,315800000.0
2007-07-03 07:59:00,2.0173,2.0173,2.017,2.0171,369300001.0
2007-07-03 08:00:00,2.0171,2.0173,2.0171,2.0173,583899997.0
2007-07-03 08:01:00,2.0173,2.0175,2.01715,2.0174,1477600003.0
2007-07-03 08:02:00,2.0174,2.0176,2.0174,2.0175,305300003.0
2007-07-03 08:03:00,2.0175,2.0175,2.01745,2.01745,116500000.0
2007-07-03 08:04:00,2.01745,2.0175,2.0172,2.0172,402999992.0
2007-07-03 08:05:00,2.01715,2.0173,2.01715,2.0173,1023500007.0
2007-07-03 08:06:00,2.0172,2.0175,2.0172,2.0174,1175400009.0
2007-07-03 08:07:00,2.0174,2.0177,2.0174,2.0177,1404700007.0
2007-07-03 08:08:00,2.0177,2.0182,2.0177,2.0178,1197000008.0
2007-07-03 08:09:00,2.0179,2.018,2.01775,2.01795,571780003.0
2007-07-03 08:10:00,2.018,2.018,2.0178,2.018,666000001.0
2007-07-03 08:11:00,2.018,2.0186,2.018,2.01815,1259499994.0
2007-07-03 08:12:00,2.0182,2.01865,2.01815,2.0185,974599999.0
2007-07-03 08:13:00,2.0185,2.0195,2.0185,2.01925,2039499993.0
2007-07-03 08:14:00,2.0192,2.0194,2.0191,2.01915,902800003.0
2007-07-03 08:15:00,2.0192,2.0192,2.01875,2.0188,1070399993.0
2007-07-03 08:16:00,2.0188,2.01925,2.0188,2.0192,1338499990.0
2007-07-03 08:17:00,2.0192,2.0192,2.01875,2.0188,729000000.0
2007-07-03 08:18:00,2.0188,2.01895,2.0186,2.0188,2026800017.0
2007-07-03 08:19:00,2.0188,2.0189,2.0186,2.0186,1027000009.0
2007-07-03 08:20:00,2.0186,2.0186,2.0185,2.0186,320300002.0
2007-07-03 08:21:00,2.0186,2.0187,2.0186,2.0186,316500001.0
2007-07-03 08:22:00,2.0186,2.0186,2.01835,2.01835,561999998.0
2007-07-03 08:23:00,2.0184,2.0185,2.01835,2.01835,816499999.0
2007-07-03 08:24:00,2.0184,2.0185,2.01815,2.0182,486799996.0
2007-07-03 08:25:00,2.0182,2.0187,2.0182,2.0185,1095000008.0
2007-07-03 08:26:00,2.01845,2.0185,2.0184,2.0185,372200000.0
2007-07-03 08:27:00,2.0185,2.01865,2.01845,2.0186,627300000.0
2007-07-03 08:28:00,2.0186,2.0189,2.01855,2.01875,1100499993.0
2007-07-03 08:29:00,2.0188,2.0188,2.0183,2.0183,813000000.0
2007-07-03 08:30:00,2.0183,2.0183,2.01775,2.01775,1165700001.0
2007-07-03 08:31:00,2.0178,2.0182,2.01775,2.0182,1104400000.0
2007-07-03 08:32:00,2.0182,2.0184,2.0178,2.0178,1932500002.0
2007-07-03 08:33:00,2.0179,2.018,2.0177,2.0179,1261700005.0
2007-07-03 08:34:00,2.0178,2.0182,2.0178,2.01805,1088300009.0
2007-07-03 08:35:00,2.01805,2.0183,2.01795,2.0181,352600000.0
2007-07-03 08:36:00,2.0181,2.0183,2.018,2.0183,430600004.0
2007-07-03 08:37:00,2.0182,2.0183,2.0182,2.0183,229300000.0
2007-07-03 08:38:00,2.0183,2.0187,2.01825,2.01825,905899997.0
2007-07-03 08:39:00,2.0183,2.0184,2.0181,2.0181,1353900004.0
2007-07-03 08:40:00,2.0181,2.0183,2.018,2.01805,1458599997.0
2007-07-03 08:41:00,2.0181,2.0182,2.01795,2.01795,944099993.0
2007-07-03 08:42:00,2.018,2.0182,2.01795,2.0182,298700001.0
2007-07-03 08:43:00,2.0181,2.0182,2.018,2.018,538699998.0
2007-07-03 08:44:00,2.018,2.018,2.01785,2.0179,736300013.0
2007-07-03 08:45:00,2.0179,2.0179,2.01755,2.0176,533400003.0
2007-07-03 08:46:00,2.01765,2.0179,2.01765,2.0178,794300000.0
2007-07-03 08:47:00,2.0179,2.018,2.01775,2.01775,373300003.0
2007-07-03 08:48:00,2.01775,2.018,2.01775,2.018,400400003.0
2007-07-03 08:49:00,2.018,2.018,2.01755,2.01755,839199999.0
2007-07-03 08:50:00,2.01755,2.0177,2.01755,2.0176,1074499985.0
2007-07-03 08:51:00,2.01755,2.01765,2.0175,2.0176,610899993.0
2007-07-03 08:52:00,2.0176,2.0176,2.0175,2.0176,259800000.0
2007-07-03 08:53:00,2.0176,2.0178,2.0175,2.0178,528599996.0
2007-07-03 08:54:00,2.0178,2.01785,2.0178,2.01785,43700000.0
2007-07-03 08:55:00,2.01785,2.018,2.01785,2.0179,265100005.0
2007-07-03 08:56:00,2.0179,2.018,2.01785,2.018,584600002.0
2007-07-03 08:57:00,2.018,2.018,2.01745,2.01745,862199993.0
2007-07-03 08:58:00,2.0175,2.0178,2.01745,2.0175,1006500008.0
2007-07-03 08:59:00,2.0175,2.0175,2.0175,2.0175,437900002.0
2007-07-03 09:00:00,2.0175,2.0176,2.01735,2.0175,1090000008.0
2007-07-03 09:01:00,2.0175,2.0175,2.0172,2.0172,1562499998.0
2007-07-03 09:02:00,2.01725,2.0174,2.0171,2.0171,1471399994.0
2007-07-03 09:03:00,2.0168,2.0171,2.0164,2.0167,1373700008.0
2007-07-03 09:04:00,2.0167,2.0171,2.01655,2.0168,1373700008.0
2007-07-03 09:05:00,2.0168,2.0172,2.0168,2.01685,1352800009.0
2007-07-03 09:06:00,2.0168,2.0169,2.0162,2.0163,679899997.0
2007-07-03 09:07:00,2.0162,2.0164,2.0162,2.0164,679899997.0
2007-07-03 09:08:00,2.0164,2.0165,2.01615,2.0165,1334899993.0
2007-07-03 09:09:00,2.0165,2.0169,2.0165,2.0168,1000400007.0
2007-07-03 09:10:00,2.0169,2.0169,2.01665,2.0168,549799995.0
2007-07-03 09:11:00,2.0168,2.017,2.0168,2.017,789899996.0
2007-07-03 09:12:00,2.0169,2.017,2.01675,2.0168,538899996.0
2007-07-03 09:13:00,2.0168,2.0169,2.0167,2.0167,946399999.0
2007-07-03 09:14:00,2.0167,2.0168,2.01655,2.0166,1899810004.0
2007-07-03 09:15:00,2.0166,2.0166,2.0162,2.01645,1933599990.0
2007-07-03 09:16:00,2.0164,2.0168,2.0164,2.0168,1486209990.0
2007-07-03 09:17:00,2.0169,2.0171,2.0167,2.0168,1486209990.0
2007-07-03 09:18:00,2.0168,2.01705,2.01665,2.01705,1392699994.0
2007-07-03 09:19:00,2.01705,2.01705,2.01675,2.01675,1904899997.0
2007-07-03 09:20:00,2.0166,2.0167,2.0165,2.0165,1490000003.0
2007-07-03 09:21:00,2.0165,2.01655,2.0162,2.0164,1490000003.0
2007-07-03 09:22:00,2.01635,2.01645,2.01635,2.01645,916199999.0
2007-07-03 09:23:00,2.01645,2.0165,2.01645,2.01645,60200000.0
2007-07-03 09:24:00,2.01645,2.0168,2.01645,2.0167,1177200001.0
2007-07-03 09:25:00,2.0167,2.017,2.0167,2.01675,1486499998.0
2007-07-03 09:26:00,2.0168,2.0169,2.0166,2.0168,940600004.0
2007-07-03 09:27:00,2.0168,2.0169,2.0168,2.0169,210199999.0
2007-07-03 09:28:00,2.0168,2.0174,2.0168,2.01735,1063600000.0
2007-07-03 09:29:00,2.0174,2.0175,2.0171,2.0172,1510099996.0
2007-07-03 09:30:00,2.0172,2.0172,2.01685,2.0169,1270500001.0
2007-07-03 09:31:00,2.01685,2.0169,2.01675,2.0169,523700001.0
2007-07-03 09:32:00,2.0169,2.0169,2.01635,2.0166,1576899996.0
2007-07-03 09:33:00,2.01655,2.0168,2.01645,2.0168,974599992.0
2007-07-03 09:34:00,2.0168,2.0168,2.0165,2.01665,1955000002.0
2007-07-03 09:35:00,2.01665,2.0168,2.01665,2.0167,511899997.0
2007-07-03 09:36:00,2.0167,2.0169,2.0167,2.0169,1002100000.0
2007-07-03 09:37:00,2.0169,2.0169,2.01635,2.01655,2044200008.0
2007-07-03 09:38:00,2.0165,2.0167,2.0163,2.0167,1121700000.0
2007-07-03 09:39:00,2.0166,2.0167,2.01625,2.0164,1121700000.0
2007-07-03 09:40:00,2.0163,2.0165,2.01615,2.01615,1864499992.0
2007-07-03 09:41:00,2.01615,2.0164,2.01615,2.0164,924899988.0
2007-07-03 09:42:00,2.0164,2.0165,2.0162,2.0163,1205400006.0
2007-07-03 09:43:00,2.0163,2.0163,2.0162,2.0162,341700001.0
2007-07-03 09:44:00,2.0162,2.0163,2.0161,2.0163,396100005.0
2007-07-03 09:45:00,2.0163,2.0163,2.0161,2.0162,325000000.0
2007-07-03 09:46:00,2.0162,2.0164,2.01615,2.0163,580099999.0
2007-07-03 09:47:00,2.0162,2.0163,2.0162,2.0163,1860600006.0
2007-07-03 09:48:00,2.0163,2.0166,2.0163,2.0165,1039300004.0
2007-07-03 09:49:00,2.0165,2.0165,2.0162,2.0163,1433999997.0
2007-07-03 09:50:00,2.0162,2.0166,2.0162,2.0166,1563500003.0
2007-07-03 09:51:00,2.0165,2.0166,2.016,2.0162,1563500003.0
2007-07-03 09:52:00,2.0161,2.0162,2.01595,2.0161,1563500003.0
2007-07-03 09:53:00,2.016,2.016,2.0158,2.0159,1692400009.0
2007-07-03 09:54:00,2.0158,2.0159,2.0156,2.0156,1692400009.0
2007-07-03 09:55:00,2.0156,2.0156,2.0153,2.0154,1692400009.0
2007-07-03 09:56:00,2.01545,2.0156,2.01535,2.0155,2131699992.0
2007-07-03 09:57:00,2.0156,2.0158,2.01545,2.0155,1411900005.0
2007-07-03 09:58:00,2.0155,2.0155,2.0151,2.01535,2033349999.0
2007-07-03 09:59:00,2.01535,2.016,2.01535,2.016,642199998.0
2007-07-03 10:00:00,2.016,2.0162,2.0156,2.016,1986300001.0
2007-07-03 10:01:00,2.0161,2.0161,2.0159,2.0159,1986300001.0
2007-07-03 10:02:00,2.0159,2.0161,2.0159,2.016,975899998.0
2007-07-03 10:03:00,2.016,2.0161,2.0159,2.016,638600000.0
2007-07-03 10:04:00,2.0159,2.016,2.0159,2.0159,1173499997.0
2007-07-03 10:05:00,2.016,2.016,2.015,2.0152,1334400001.0
2007-07-03 10:06:00,2.0153,2.0154,2.015,2.0151,1334400001.0
2007-07-03 10:07:00,2.0151,2.0153,2.015,2.0151,1666999992.0
2007-07-03 10:08:00,2.0151,2.0153,2.0151,2.0151,1091699996.0
2007-07-03 10:09:00,2.0151,2.0152,2.015,2.0151,1526370002.0
2007-07-03 10:10:00,2.015,2.0151,2.0146,2.0146,1902900003.0
2007-07-03 10:11:00,2.0144,2.0144,2.0141,2.0141,1341499984.0
2007-07-03 10:12:00,2.0146,2.015,2.0145,2.0149,1341499984.0
2007-07-03 10:13:00,2.0149,2.0152,2.0149,2.0151,2139300001.0
2007-07-03 10:14:00,2.0151,2.0152,2.015,2.0152,1615300002.0
2007-07-03 10:15:00,2.0152,2.0154,2.0152,2.0153,1794099995.0
2007-07-03 10:16:00,2.01515,2.0154,2.01515,2.0153,532499999.0
2007-07-03 10:17:00,2.0153,2.0155,2.01515,2.01515,1763699999.0
2007-07-03 10:18:00,2.01515,2.0152,2.0151,2.01515,1834500030.0
2007-07-03 10:19:00,2.01515,2.0154,2.01515,2.01525,976399998.0
2007-07-03 10:20:00,2.0153,2.0153,2.0151,2.0152,798999998.0
2007-07-03 10:21:00,2.0152,2.0153,2.0152,2.0153,1036399998.0
2007-07-03 10:22:00,2.0153,2.0155,2.01525,2.0154,297600000.0
2007-07-03 10:23:00,2.0155,2.0159,2.0155,2.0157,331299999.0
2007-07-03 10:24:00,2.0158,2.0158,2.0156,2.0157,331299999.0
2007-07-03 10:25:00,2.0157,2.0158,2.0157,2.0158,634200000.0
2007-07-03 10:26:00,2.0158,2.0158,2.0157,2.0158,619499995.0
2007-07-03 10:27:00,2.0158,2.0161,2.0158,2.01605,748500000.0
2007-07-03 10:28:00,2.0161,2.0162,2.016,2.0161,1058200006.0
2007-07-03 10:29:00,2.0166,2.0167,2.0163,2.0167,1891699999.0
2007-07-03 10:30:00,2.0166,2.0168,2.01645,2.0166,1891699999.0
2007-07-03 10:31:00,2.0166,2.0167,2.0163,2.0166,490500004.0
2007-07-03 10:32:00,2.0166,2.0169,2.0166,2.0167,1285499999.0
2007-07-03 10:33:00,2.0167,2.0168,2.0166,2.0167,1352100012.0
2007-07-03 10:34:00,2.0167,2.0169,2.01665,2.01675,1025499988.0
2007-07-03 10:35:00,2.01665,2.0169,2.01665,2.0168,1110599993.0
2007-07-03 10:36:00,2.0169,2.0174,2.0168,2.017,1551399998.0
2007-07-03 10:37:00,2.0169,2.0171,2.0169,2.0171,1551399998.0
2007-07-03 10:38:00,2.017,2.017,2.0169,2.017,368679611.0
2007-07-03 10:39:00,2.0169,2.017,2.0169,2.017,119600000.0
2007-07-03 10:40:00,2.017,2.017,2.0168,2.0169,342299995.0
2007-07-03 10:41:00,2.0168,2.017,2.0168,2.0168,276300000.0
2007-07-03 10:42:00,2.0168,2.0168,2.0166,2.0166,657299996.0
2007-07-03 10:43:00,2.0166,2.0168,2.01655,2.0166,502500002.0
2007-07-03 10:44:00,2.0166,2.0166,2.0164,2.01645,1285599998.0
2007-07-03 10:45:00,2.01645,2.0167,2.0164,2.0166,267900000.0
2007-07-03 10:46:00,2.0166,2.0166,2.01645,2.0165,689499993.0
2007-07-03 10:47:00,2.0166,2.0168,2.0165,2.0167,778400002.0
2007-07-03 10:48:00,2.0167,2.0167,2.01655,2.01655,477700002.0
2007-07-03 10:49:00,2.0166,2.0167,2.01655,2.0166,271700000.0
2007-07-03 10:50:00,2.0166,2.0167,2.0164,2.0164,850500003.0
2007-07-03 10:51:00,2.0164,2.0165,2.0163,2.0164,592899996.0
2007-07-03 10:52:00,2.0164,2.0166,2.0164,2.0166,407099999.0
2007-07-03 10:53:00,2.0166,2.0168,2.0165,2.0168,831499996.0
2007-07-03 10:54:00,2.0168,2.0168,2.0164,2.0165,918199993.0
2007-07-03 10:55:00,2.0165,2.0166,2.0164,2.0166,762200002.0
2007-07-03 10:56:00,2.0165,2.0165,2.0162,2.0164,1819300011.0
2007-07-03 10:57:00,2.0164,2.0168,2.0164,2.0168,677600003.0
2007-07-03 10:58:00,2.0168,2.0172,2.0166,2.0172,681000002.0
2007-07-03 10:59:00,2.0172,2.0173,2.0168,2.0168,1613500003.0
2007-07-03 11:00:00,2.0168,2.0169,2.0165,2.0165,1613500003.0
2007-07-03 11:01:00,2.0164,2.0167,2.0164,2.0167,1434000002.0
2007-07-03 11:02:00,2.0167,2.0171,2.0167,2.01675,1434000002.0
2007-07-03 11:03:00,2.01675,2.0168,2.01655,2.0167,1127800005.0
2007-07-03 11:04:00,2.0167,2.01685,2.0166,2.0168,755700006.0
2007-07-03 11:05:00,2.0168,2.017,2.0167,2.0168,1257899999.0
2007-07-03 11:06:00,2.0168,2.017,2.0164,2.01655,1344600005.0
2007-07-03 11:07:00,2.01655,2.01655,2.0164,2.0165,474700002.0
2007-07-03 11:08:00,2.0165,2.0167,2.0164,2.0167,683099991.0
2007-07-03 11:09:00,2.0167,2.01675,2.01645,2.0165,1317400002.0
2007-07-03 11:10:00,2.0165,2.0165,2.01625,2.0163,886200000.0
2007-07-03 11:11:00,2.01625,2.01645,2.01615,2.0164,1679800000.0
2007-07-03 11:12:00,2.01635,2.0164,2.01625,2.0164,487300003.0
2007-07-03 11:13:00,2.0164,2.0166,2.0164,2.01655,404199998.0
2007-07-03 11:14:00,2.0166,2.0166,2.0164,2.0165,980800001.0
2007-07-03 11:15:00,2.0165,2.0166,2.0164,2.0165,527599998.0
2007-07-03 11:16:00,2.0165,2.0167,2.0165,2.0167,617100000.0
2007-07-03 11:17:00,2.0167,2.017,2.01665,2.0168,543200000.0
2007-07-03 11:18:00,2.0168,2.0171,2.0168,2.0169,974400006.0
2007-07-03 11:19:00,2.01685,2.0169,2.01665,2.0168,1874700005.0
2007-07-03 11:20:00,2.01675,2.0169,2.01675,2.0168,611200000.0
2007-07-03 11:21:00,2.0168,2.0169,2.01675,2.0168,606700000.0
2007-07-03 11:22:00,2.0168,2.0168,2.0168,2.0168,479199998.0
2007-07-03 11:23:00,2.0168,2.0168,2.01675,2.01675,473500000.0
2007-07-03 11:24:00,2.0168,2.0168,2.0167,2.0167,266100000.0
2007-07-03 11:25:00,2.0167,2.0167,2.0166,2.0166,126000000.0
2007-07-03 11:26:00,2.0166,2.0167,2.01655,2.0166,120600000.0
2007-07-03 11:27:00,2.0166,2.0166,2.0166,2.0166,473500000.0
2007-07-03 11:28:00,2.0166,2.0166,2.0163,2.0163,939299993.0
2007-07-03 11:29:00,2.0163,2.0164,2.01625,2.0163,1787999992.0
2007-07-03 11:30:00,2.0163,2.0167,2.0163,2.0167,871200002.0
2007-07-03 11:31:00,2.0167,2.0168,2.0166,2.0166,1067600015.0
2007-07-03 11:32:00,2.0167,2.0168,2.0166,2.0166,904399997.0
2007-07-03 11:33:00,2.0166,2.0168,2.0166,2.0168,411000003.0
2007-07-03 11:34:00,2.0168,2.0168,2.0166,2.0166,1539300000.0
2007-07-03 11:35:00,2.0166,2.0169,2.0166,2.01675,1870599999.0
2007-07-03 11:36:00,2.01675,2.017,2.01675,2.017,422599999.0
2007-07-03 11:37:00,2.017,2.0174,2.017,2.0173,1297700007.0
2007-07-03 11:38:00,2.0173,2.0173,2.01715,2.01715,1966400005.0
2007-07-03 11:39:00,2.0172,2.0172,2.01715,2.0172,336000000.0
2007-07-03 11:40:00,2.0172,2.0172,2.0169,2.0169,1583099979.0
2007-07-03 11:41:00,2.0169,2.0171,2.0168,2.0169,1230700001.0
2007-07-03 11:42:00,2.01685,2.017,2.0168,2.0169,638800001.0
2007-07-03 11:43:00,2.0169,2.0169,2.0166,2.0166,194900000.0
2007-07-03 11:44:00,2.0166,2.01665,2.0166,2.0166,420099991.0
2007-07-03 11:45:00,2.0166,2.0166,2.0165,2.01655,377400004.0
2007-07-03 11:46:00,2.0165,2.01665,2.0165,2.01665,203400000.0
2007-07-03 11:47:00,2.01665,2.0168,2.01665,2.01665,1298000001.0
2007-07-03 11:48:00,2.0167,2.0168,2.01665,2.0167,970599995.0
2007-07-03 11:49:00,2.0167,2.0168,2.0166,2.0167,1043999998.0
2007-07-03 11:50:00,2.0166,2.0167,2.0165,2.01655,862700003.0
2007-07-03 11:51:00,2.0165,2.01655,2.01645,2.0165,501000003.0
2007-07-03 11:52:00,2.0165,2.0167,2.01645,2.0165,1229599996.0
2007-07-03 11:53:00,2.0165,2.0165,2.01635,2.01635,540899997.0
2007-07-03 11:54:00,2.01635,2.0166,2.01635,2.0164,1529700001.0
2007-07-03 11:55:00,2.0164,2.0164,2.01635,2.0164,386500000.0
2007-07-03 11:56:00,2.0164,2.0165,2.0164,2.0164,599200002.0
2007-07-03 11:57:00,2.0164,2.0164,2.0163,2.0163,590900001.0
2007-07-03 11:58:00,2.0163,2.0164,2.0163,2.0164,396900000.0
2007-07-03 11:59:00,2.0164,2.0165,2.0163,2.0163,347199999.0
2007-07-03 12:00:00,2.0163,2.0163,2.01605,2.0161,966199993.0
2007-07-03 12:01:00,2.0161,2.0162,2.0157,2.0158,1828599992.0
2007-07-03 12:02:00,2.0158,2.0159,2.0155,2.0155,1880199997.0
2007-07-03 12:03:00,2.0155,2.0158,2.0155,2.0157,1699299999.0
2007-07-03 12:04:00,2.0157,2.0158,2.0156,2.0156,2113599999.0
2007-07-03 12:05:00,2.0156,2.0157,2.0156,2.01565,189299999.0
2007-07-03 12:06:00,2.01575,2.0158,2.01565,2.0158,947400003.0
2007-07-03 12:07:00,2.01565,2.0158,2.01565,2.0157,1495599996.0
2007-07-03 12:08:00,2.0157,2.0157,2.01565,2.0157,1507800004.0
2007-07-03 12:09:00,2.0157,2.0157,2.0155,2.0156,1135500006.0
2007-07-03 12:10:00,2.0156,2.01575,2.0156,2.0156,700600003.0
2007-07-03 12:11:00,2.0157,2.0159,2.0156,2.0158,1456199989.0
2007-07-03 12:12:00,2.0158,2.0158,2.0156,2.0157,1280499995.0
2007-07-03 12:13:00,2.0157,2.0157,2.01555,2.01555,57299999.0
2007-07-03 12:14:00,2.0156,2.0156,2.0155,2.01555,1665699988.0
2007-07-03 12:15:00,2.0156,2.0156,2.0155,2.0155,1111699998.0
2007-07-03 12:16:00,2.0155,2.0156,2.0154,2.0154,1459199984.0
2007-07-03 12:17:00,2.0155,2.0155,2.0154,2.0154,570300000.0
2007-07-03 12:18:00,2.0154,2.0154,2.0151,2.01515,1281199998.0
2007-07-03 12:19:00,2.0152,2.0155,2.01515,2.0155,1433799998.0
2007-07-03 12:20:00,2.0155,2.0156,2.0153,2.0153,948100009.0
2007-07-03 12:21:00,2.0152,2.0155,2.0151,2.0153,1724400010.0
2007-07-03 12:22:00,2.0154,2.01565,2.01535,2.01555,1724400010.0
2007-07-03 12:23:00,2.0156,2.0157,2.0155,2.0156,809000000.0
2007-07-03 12:24:00,2.0156,2.0157,2.01555,2.01565,1846399981.0
2007-07-03 12:25:00,2.0157,2.0158,2.01555,2.01575,982300007.0
2007-07-03 12:26:00,2.01575,2.016,2.0157,2.0159,1014399995.0
2007-07-03 12:27:00,2.0159,2.016,2.01585,2.0159,795599999.0
2007-07-03 12:28:00,2.0159,2.016,2.0158,2.0159,706699998.0
2007-07-03 12:29:00,2.0159,2.016,2.0159,2.0159,1199139994.0
2007-07-03 12:30:00,2.0157,2.0157,2.0148,2.0149,1116899993.0
2007-07-03 12:31:00,2.0148,2.0149,2.014,2.0141,1116899993.0
2007-07-03 12:32:00,2.0142,2.0145,2.0141,2.0144,1116899993.0
2007-07-03 12:33:00,2.0145,2.0148,2.0144,2.0146,1116899993.0
2007-07-03 12:34:00,2.0146,2.0148,2.0146,2.0147,1053900001.0
2007-07-03 12:35:00,2.0147,2.0148,2.0138,2.0139,1817899997.0
2007-07-03 12:36:00,2.0136,2.0138,2.0134,2.0138,2108199986.0
2007-07-03 12:37:00,2.0139,2.0139,2.0137,2.0137,2108199986.0
2007-07-03 12:38:00,2.0138,2.0138,2.0135,2.0136,2108199986.0
2007-07-03 12:39:00,2.0135,2.0137,2.0134,2.0135,2108199986.0
2007-07-03 12:40:00,2.0136,2.0138,2.01355,2.0136,2108199986.0
2007-07-03 12:41:00,2.0136,2.014,2.01355,2.014,2068999996.0
2007-07-03 12:42:00,2.014,2.0141,2.014,2.0141,312600005.0
2007-07-03 12:43:00,2.0141,2.0142,2.014,2.0142,102599999.0
2007-07-03 12:44:00,2.0142,2.0143,2.01415,2.0142,530500001.0
2007-07-03 12:45:00,2.0142,2.01435,2.0141,2.0142,1145300007.0
2007-07-03 12:46:00,2.0142,2.0143,2.01415,2.0142,513399997.0
2007-07-03 12:47:00,2.0142,2.0142,2.014,2.0141,660000000.0
2007-07-03 12:48:00,2.0141,2.0143,2.0141,2.0142,1633299991.0
2007-07-03 12:49:00,2.0142,2.0142,2.0142,2.0142,422800001.0
2007-07-03 12:50:00,2.0142,2.0143,2.014,2.0141,1716299998.0
2007-07-03 12:51:00,2.0141,2.0142,2.01375,2.01375,609300000.0
2007-07-03 12:52:00,2.01375,2.014,2.01375,2.014,768199989.0
2007-07-03 12:53:00,2.014,2.0141,2.01385,2.0139,374640000.0
2007-07-03 12:54:00,2.0139,2.014,2.01385,2.01385,124900000.0
2007-07-03 12:55:00,2.01385,2.0139,2.01365,2.0137,1690699990.0
2007-07-03 12:56:00,2.0137,2.01375,2.01365,2.01375,317000000.0
2007-07-03 12:57:00,2.0135,2.0135,2.0131,2.0133,1762760013.0
2007-07-03 12:58:00,2.0135,2.0138,2.01335,2.0137,1762760013.0
2007-07-03 12:59:00,2.0136,2.0144,2.0136,2.0144,1597600002.0
2007-07-03 13:00:00,2.0143,2.0144,2.0142,2.0142,1597600002.0
2007-07-03 13:01:00,2.0143,2.0147,2.0142,2.0147,1597600002.0
2007-07-03 13:02:00,2.0145,2.0149,2.0145,2.0147,710699998.0
2007-07-03 13:03:00,2.0148,2.0148,2.01445,2.01445,710699998.0
2007-07-03 13:04:00,2.01445,2.0146,2.0143,2.0143,677300002.0
2007-07-03 13:05:00,2.0142,2.015,2.0141,2.015,2017500015.0
2007-07-03 13:06:00,2.0151,2.0152,2.0149,2.015,2017500015.0
2007-07-03 13:07:00,2.0151,2.0152,2.0148,2.0148,2017500015.0
2007-07-03 13:08:00,2.0147,2.0148,2.0145,2.0146,1913199994.0
2007-07-03 13:09:00,2.01465,2.01485,2.01465,2.0147,1913199994.0
2007-07-03 13:10:00,2.0147,2.015,2.0147,2.0149,1087899999.0
2007-07-03 13:11:00,2.0149,2.0151,2.0149,2.0151,493599996.0
2007-07-03 13:12:00,2.0151,2.0154,2.0151,2.0153,1272099998.0
2007-07-03 13:13:00,2.0153,2.01535,2.0153,2.0153,674899997.0
2007-07-03 13:14:00,2.0153,2.0153,2.0151,2.0151,914399994.0
2007-07-03 13:15:00,2.0151,2.0151,2.0147,2.0148,709400004.0
2007-07-03 13:16:00,2.0148,2.0148,2.01465,2.0148,848099991.0
2007-07-03 13:17:00,2.01465,2.0148,2.0145,2.0146,1181199997.0
2007-07-03 13:18:00,2.0146,2.0146,2.01435,2.0146,1060400003.0
2007-07-03 13:19:00,2.0146,2.0149,2.0145,2.0149,865300005.0
2007-07-03 13:20:00,2.0148,2.015,2.0147,2.0148,912700000.0
2007-07-03 13:21:00,2.0148,2.0149,2.0146,2.0149,2047199991.0
2007-07-03 13:22:00,2.0149,2.0151,2.0149,2.0151,632999997.0
2007-07-03 13:23:00,2.0151,2.0152,2.01495,2.0151,495699999.0
2007-07-03 13:24:00,2.0151,2.0152,2.01505,2.01505,366600001.0
2007-07-03 13:25:00,2.0151,2.0154,2.01505,2.0153,1788099999.0
2007-07-03 13:26:00,2.0151,2.0151,2.0151,2.0151,1255700001.0
2007-07-03 13:27:00,2.0152,2.0153,2.01515,2.0152,1255700001.0
2007-07-03 13:28:00,2.0152,2.0155,2.015,2.015,1588900009.0
2007-07-03 13:29:00,2.015,2.0152,2.01495,2.0151,1114999999.0
2007-07-03 13:30:00,2.01505,2.0152,2.015,2.015,854599997.0
2007-07-03 13:31:00,2.015,2.015,2.0149,2.0149,421000003.0
2007-07-03 13:32:00,2.0149,2.0149,2.0148,2.0148,437799995.0
2007-07-03 13:33:00,2.0149,2.0151,2.0148,2.0151,286500001.0
2007-07-03 13:34:00,2.0151,2.0151,2.015,2.015,223700001.0
2007-07-03 13:35:00,2.015,2.0153,2.0149,2.01505,1308000000.0
2007-07-03 13:36:00,2.0151,2.01515,2.01495,2.0151,972000007.0
2007-07-03 13:37:00,2.0152,2.0153,2.0152,2.0153,89200000.0
2007-07-03 13:38:00,2.0153,2.0154,2.0152,2.0154,726800003.0
2007-07-03 13:39:00,2.0154,2.0154,2.0153,2.0154,561400004.0
2007-07-03 13:40:00,2.0153,2.0154,2.0151,2.0151,1867599991.0
2007-07-03 13:41:00,2.0151,2.0151,2.015,2.015,1116100000.0
2007-07-03 13:42:00,2.0148,2.015,2.0148,2.0149,1741099987.0
2007-07-03 13:43:00,2.015,2.0153,2.015,2.0151,1741099987.0
2007-07-03 13:44:00,2.0151,2.0151,2.0148,2.0148,1654600006.0
2007-07-03 13:45:00,2.0148,2.0148,2.0146,2.0146,827799998.0
2007-07-03 13:46:00,2.0146,2.0147,2.0146,2.0147,818700000.0
2007-07-03 13:47:00,2.0147,2.0147,2.01455,2.01465,709399997.0
2007-07-03 13:48:00,2.01465,2.0148,2.01465,2.0148,879200000.0
2007-07-03 13:49:00,2.0148,2.0149,2.0148,2.0149,1447999997.0
2007-07-03 13:50:00,2.0149,2.0149,2.01485,2.0149,1670899978.0
2007-07-03 13:51:00,2.0149,2.0149,2.0149,2.0149,308400000.0
2007-07-03 13:52:00,2.0149,2.015,2.01485,2.0149,685899999.0
2007-07-03 13:53:00,2.0147,2.0148,2.0146,2.0147,94000002.0
2007-07-03 13:54:00,2.0148,2.0149,2.0148,2.0149,94000002.0
2007-07-03 13:55:00,2.0148,2.0148,2.0145,2.0146,1385500009.0
2007-07-03 13:56:00,2.0146,2.0147,2.0145,2.0146,931199995.0
2007-07-03 13:57:00,2.0146,2.0149,2.01445,2.0148,1679099999.0
2007-07-03 13:58:00,2.0148,2.0149,2.0148,2.0148,1033700005.0
2007-07-03 13:59:00,2.0148,2.0148,2.01475,2.0148,332000000.0
2007-07-03 14:00:00,2.0148,2.0148,2.0147,2.0147,582600002.0
2007-07-03 14:01:00,2.0147,2.0147,2.01445,2.0145,812799996.0
2007-07-03 14:02:00,2.01445,2.0146,2.0141,2.0141,2045100014.0
2007-07-03 14:03:00,2.01415,2.0142,2.01405,2.0142,1391449998.0
2007-07-03 14:04:00,2.0142,2.0143,2.014,2.01405,1449150003.0
2007-07-03 14:05:00,2.0141,2.0143,2.0141,2.01425,1439400012.0
2007-07-03 14:06:00,2.0143,2.01445,2.0143,2.01445,424499998.0
2007-07-03 14:07:00,2.0144,2.0146,2.0144,2.01455,1440900001.0
2007-07-03 14:08:00,2.0146,2.0146,2.0146,2.0146,617700000.0
2007-07-03 14:09:00,2.0146,2.0148,2.0146,2.0147,507600006.0
2007-07-03 14:10:00,2.0147,2.0148,2.01465,2.0148,997699995.0
2007-07-03 14:11:00,2.0148,2.0148,2.01465,2.0147,528500002.0
2007-07-03 14:12:00,2.0147,2.0147,2.0147,2.0147,451800005.0
2007-07-03 14:13:00,2.0147,2.0147,2.0147,2.0147,373400000.0
2007-07-03 14:14:00,2.0147,2.0148,2.0147,2.0148,993100006.0
2007-07-03 14:15:00,2.0148,2.0149,2.0147,2.0149,1311800000.0
2007-07-03 14:16:00,2.0149,2.0149,2.0148,2.0148,1180200004.0
2007-07-03 14:17:00,2.0148,2.015,2.0148,2.0149,1701200000.0
2007-07-03 14:18:00,2.0149,2.0151,2.0149,2.0151,587899998.0
2007-07-03 14:19:00,2.0151,2.0157,2.01495,2.0157,1957099998.0
2007-07-03 14:20:00,2.0157,2.0165,2.0156,2.0163,2118900001.0
2007-07-03 14:21:00,2.016,2.0172,2.016,2.0171,2079500006.0
2007-07-03 14:22:00,2.017,2.017,2.0168,2.0169,2079500006.0
2007-07-03 14:23:00,2.0168,2.0171,2.0168,2.017,2079500006.0
2007-07-03 14:24:00,2.0171,2.0171,2.0167,2.0169,2079500006.0
2007-07-03 14:25:00,2.0169,2.0169,2.01665,2.01675,788900001.0
2007-07-03 14:26:00,2.0168,2.01685,2.01665,2.0167,405400000.0
2007-07-03 14:27:00,2.0167,2.0167,2.0165,2.01655,1531575010.0
2007-07-03 14:28:00,2.0166,2.0166,2.01655,2.0166,514700009.0
2007-07-03 14:29:00,2.0166,2.0167,2.01655,2.0166,688225005.0
2007-07-03 14:30:00,2.0166,2.0166,2.0164,2.0165,1086900003.0
2007-07-03 14:31:00,2.0165,2.0165,2.0164,2.0164,1640100000.0
2007-07-03 14:32:00,2.0164,2.0164,2.0163,2.0164,1086500000.0
2007-07-03 14:33:00,2.0164,2.0164,2.01615,2.01625,456000002.0
2007-07-03 14:34:00,2.0162,2.01625,2.0162,2.0162,626500000.0
2007-07-03 14:35:00,2.0162,2.0164,2.0162,2.0164,1878100005.0
2007-07-03 14:36:00,2.0164,2.0168,2.0164,2.0168,1933500013.0
2007-07-03 14:37:00,2.0169,2.0171,2.0167,2.017,1933500013.0
2007-07-03 14:38:00,2.0168,2.017,2.0168,2.0169,1933500013.0
2007-07-03 14:39:00,2.017,2.0173,2.017,2.017,1933500013.0
2007-07-03 14:40:00,2.0171,2.0173,2.017,2.0173,1933500013.0
2007-07-03 14:41:00,2.0174,2.0174,2.01725,2.01725,1933500013.0
2007-07-03 14:42:00,2.01725,2.0175,2.01725,2.0174,1136800002.0
2007-07-03 14:43:00,2.0174,2.0175,2.01705,2.0172,1924200013.0
2007-07-03 14:44:00,2.0172,2.0172,2.017,2.0171,1705999995.0
2007-07-03 14:45:00,2.0171,2.0172,2.0169,2.0171,1468600005.0
2007-07-03 14:46:00,2.0171,2.0172,2.0171,2.0171,376000001.0
2007-07-03 14:47:00,2.0171,2.0171,2.01695,2.017,2072000002.0
2007-07-03 14:48:00,2.0169,2.0171,2.0169,2.017,883099996.0
2007-07-03 14:49:00,2.01715,2.0173,2.01705,2.0172,883099996.0
2007-07-03 14:50:00,2.017,2.0173,2.017,2.0173,1605600004.0
2007-07-03 14:51:00,2.0174,2.0174,2.017,2.017,1605600004.0
2007-07-03 14:52:00,2.01705,2.0171,2.017,2.0171,1059300001.0
2007-07-03 14:53:00,2.0171,2.0172,2.0171,2.01715,1047899999.0
2007-07-03 14:54:00,2.01715,2.01715,2.01685,2.0169,921500002.0
2007-07-03 14:55:00,2.0167,2.0167,2.0163,2.0166,564200001.0
2007-07-03 14:56:00,2.0168,2.0169,2.01675,2.0168,564200001.0
2007-07-03 14:57:00,2.0168,2.0168,2.0168,2.0168,125300000.0
2007-07-03 14:58:00,2.0168,2.0168,2.0165,2.0166,1230999992.0
2007-07-03 14:59:00,2.0164,2.0165,2.016,2.016,1538300002.0
2007-07-03 15:00:00,2.01605,2.0162,2.016,2.01615,1538300002.0
2007-07-03 15:01:00,2.01615,2.0164,2.0161,2.0161,1532100005.0
2007-07-03 15:02:00,2.0161,2.0164,2.0161,2.0163,997400001.0
2007-07-03 15:03:00,2.0164,2.0164,2.0162,2.0163,997400001.0
2007-07-03 15:04:00,2.0163,2.0164,2.0163,2.0164,998999998.0
2007-07-03 15:05:00,2.0164,2.0164,2.0164,2.0164,143100000.0
2007-07-03 15:06:00,2.0163,2.0165,2.0163,2.0163,540799997.0
2007-07-03 15:07:00,2.0162,2.0163,2.0162,2.0163,540799997.0
2007-07-03 15:08:00,2.0161,2.0162,2.016,2.0161,540799997.0
2007-07-03 15:09:00,2.0162,2.0162,2.016,2.01605,540799997.0
2007-07-03 15:10:00,2.01605,2.0163,2.016,2.0162,832000006.0
2007-07-03 15:11:00,2.0162,2.0165,2.0162,2.0164,2070399999.0
2007-07-03 15:12:00,2.0164,2.0164,2.0164,2.0164,49900000.0
2007-07-03 15:13:00,2.0164,2.0165,2.01635,2.01635,794300000.0
2007-07-03 15:14:00,2.0164,2.0165,2.0162,2.0163,337499998.0
2007-07-03 15:15:00,2.0164,2.0164,2.0164,2.0164,337499998.0
2007-07-03 15:16:00,2.0164,2.0165,2.0164,2.0164,2017100004.0
2007-07-03 15:17:00,2.0162,2.0164,2.0162,2.0163,1940799987.0
2007-07-03 15:18:00,2.0164,2.0164,2.0163,2.01635,1940799987.0
2007-07-03 15:19:00,2.0163,2.0164,2.0163,2.0164,183599996.0
2007-07-03 15:20:00,2.0164,2.0164,2.01625,2.0163,2048500001.0
2007-07-03 15:21:00,2.0163,2.0166,2.0163,2.0165,2040700014.0
2007-07-03 15:22:00,2.0165,2.0169,2.0165,2.01675,1191999994.0
2007-07-03 15:23:00,2.0165,2.0166,2.0165,2.0166,1647200004.0
2007-07-03 15:24:00,2.0165,2.0166,2.0165,2.0165,1647200004.0
2007-07-03 15:25:00,2.0166,2.0167,2.0166,2.0166,1647200004.0
2007-07-03 15:26:00,2.0166,2.0167,2.01655,2.0167,1007400000.0
2007-07-03 15:27:00,2.0166,2.0167,2.0165,2.0165,1135299998.0
2007-07-03 15:28:00,2.0165,2.0166,2.01645,2.01655,869499993.0
2007-07-03 15:29:00,2.01655,2.0167,2.0165,2.0166,1310500001.0
2007-07-03 15:30:00,2.0164,2.0164,2.0162,2.0163,1191099979.0
2007-07-03 15:31:00,2.0163,2.0165,2.0163,2.0164,1191099979.0
2007-07-03 15:32:00,2.0164,2.0166,2.0164,2.0164,2041000013.0
2007-07-03 15:33:00,2.0164,2.0168,2.0163,2.0167,1855299988.0
2007-07-03 15:34:00,2.0168,2.017,2.0168,2.017,1855299988.0
2007-07-03 15:35:00,2.0171,2.0172,2.017,2.0171,1855299988.0
2007-07-03 15:36:00,2.017,2.0171,2.0168,2.0168,1855299988.0
2007-07-03 15:37:00,2.0169,2.0171,2.0169,2.017,1855299988.0
2007-07-03 15:38:00,2.0168,2.0168,2.0165,2.0165,1279600007.0
2007-07-03 15:39:00,2.0166,2.0168,2.0165,2.0168,1279600007.0
2007-07-03 15:40:00,2.0168,2.0171,2.0168,2.017,1279600007.0
2007-07-03 15:41:00,2.0168,2.0168,2.0166,2.0166,1890800006.0
2007-07-03 15:42:00,2.01675,2.0169,2.0166,2.0166,1890800006.0
2007-07-03 15:43:00,2.0166,2.0167,2.0165,2.0166,2043999989.0
2007-07-03 15:44:00,2.0167,2.0169,2.0166,2.0169,2043999989.0
2007-07-03 15:45:00,2.0169,2.0171,2.0169,2.0169,1526999997.0
2007-07-03 15:46:00,2.0169,2.0171,2.0169,2.017,958099997.0
2007-07-03 15:47:00,2.0168,2.017,2.0168,2.0169,1346200016.0
2007-07-03 15:48:00,2.0168,2.017,2.0168,2.0169,1346200016.0
2007-07-03 15:49:00,2.0171,2.0171,2.0168,2.0168,1346200016.0
2007-07-03 15:50:00,2.0166,2.0166,2.0161,2.0165,809800000.0
2007-07-03 15:51:00,2.0166,2.0167,2.0165,2.0165,809800000.0
2007-07-03 15:52:00,2.0165,2.0165,2.0162,2.0162,1195199994.0
2007-07-03 15:53:00,2.016,2.0164,2.016,2.0164,1316399992.0
2007-07-03 15:54:00,2.0165,2.0166,2.0163,2.0164,1316399992.0
2007-07-03 15:55:00,2.0162,2.0163,2.0161,2.0161,1693300004.0
2007-07-03 15:56:00,2.0163,2.0165,2.0161,2.0164,1693300004.0
2007-07-03 15:57:00,2.0164,2.0165,2.0161,2.0162,642300000.0
2007-07-03 15:58:00,2.0162,2.0163,2.016,2.016,1414799996.0
2007-07-03 15:59:00,2.016,2.01625,2.016,2.016,1510099997.0
2007-07-03 16:00:00,2.016,2.0169,2.016,2.0164,1557199979.0
2007-07-03 16:01:00,2.0163,2.0167,2.0163,2.0167,1557199979.0
2007-07-03 16:02:00,2.0165,2.0166,2.0164,2.0165,1557199979.0
2007-07-03 16:03:00,2.0166,2.0167,2.0165,2.0166,1557199979.0
2007-07-03 16:04:00,2.0167,2.0169,2.0164,2.0164,1557199979.0
2007-07-03 16:05:00,2.0165,2.0165,2.0163,2.0163,1557199979.0
2007-07-03 16:06:00,2.0164,2.0165,2.0163,2.0163,1557199979.0
2007-07-03 16:07:00,2.0163,2.0164,2.0158,2.0159,2080199997.0
2007-07-03 16:08:00,2.0159,2.0162,2.0159,2.016,1664199999.0
2007-07-03 16:09:00,2.0159,2.016,2.0157,2.0158,1664199999.0
2007-07-03 16:10:00,2.016,2.016,2.0159,2.016,1664199999.0
2007-07-03 16:11:00,2.0158,2.0163,2.0158,2.0162,1802999999.0
2007-07-03 16:12:00,2.0164,2.0165,2.0163,2.0164,1802999999.0
2007-07-03 16:13:00,2.0164,2.0165,2.0163,2.01635,2050900003.0
2007-07-03 16:14:00,2.0164,2.0164,2.0163,2.01635,1502399996.0
2007-07-03 16:15:00,2.0163,2.0164,2.0163,2.0163,1380200002.0
2007-07-03 16:16:00,2.0162,2.0165,2.0162,2.0165,1380200002.0
2007-07-03 16:17:00,2.0167,2.017,2.01655,2.01695,1380200002.0
2007-07-03 16:18:00,2.01695,2.01695,2.0164,2.0165,979300000.0
2007-07-03 16:19:00,2.0165,2.0166,2.01625,2.01625,1760599999.0
2007-07-03 16:20:00,2.0162,2.0164,2.0162,2.0163,618100006.0
2007-07-03 16:21:00,2.0164,2.0164,2.01615,2.01615,618100006.0
2007-07-03 16:22:00,2.0162,2.0164,2.016,2.0163,2048699991.0
2007-07-03 16:23:00,2.0163,2.0163,2.0162,2.0162,458800000.0
2007-07-03 16:24:00,2.0162,2.0163,2.0162,2.01625,772899997.0
2007-07-03 16:25:00,2.01625,2.01645,2.0162,2.0163,1433500001.0
2007-07-03 16:26:00,2.0162,2.0162,2.016,2.0161,1075400001.0
2007-07-03 16:27:00,2.01615,2.01635,2.01615,2.0163,1075400001.0
2007-07-03 16:28:00,2.0163,2.0163,2.01615,2.0162,854999991.0
2007-07-03 16:29:00,2.016,2.0162,2.0159,2.0162,1048899999.0
2007-07-03 16:30:00,2.01615,2.0163,2.0161,2.0163,1048899999.0
2007-07-03 16:31:00,2.0163,2.0163,2.0162,2.0163,40800000.0
2007-07-03 16:32:00,2.0163,2.0163,2.0162,2.0162,728089999.0
2007-07-03 16:33:00,2.0162,2.0164,2.0162,2.0163,733549998.0
2007-07-03 16:34:00,2.0163,2.01635,2.0162,2.01625,432700001.0
2007-07-03 16:35:00,2.0163,2.0163,2.0161,2.0162,1072799984.0
2007-07-03 16:36:00,2.0163,2.0164,2.0163,2.0163,1072799984.0
2007-07-03 16:37:00,2.0163,2.0166,2.0163,2.0164,1174500006.0
2007-07-03 16:38:00,2.0163,2.0163,2.0162,2.0163,1174500006.0
2007-07-03 16:39:00,2.01635,2.01645,2.01625,2.0164,1174500006.0
2007-07-03 16:40:00,2.0164,2.0165,2.01615,2.01615,1886100004.0
2007-07-03 16:41:00,2.01615,2.0163,2.01615,2.0163,1522599999.0
2007-07-03 16:42:00,2.0163,2.0164,2.0162,2.0163,439300003.0
2007-07-03 16:43:00,2.0163,2.0163,2.0162,2.01625,850700000.0
2007-07-03 16:44:00,2.0163,2.0166,2.01625,2.0166,476100001.0
2007-07-03 16:45:00,2.0166,2.0167,2.01655,2.01665,658900002.0
2007-07-03 16:46:00,2.01665,2.0169,2.01665,2.0167,1124899998.0
2007-07-03 16:47:00,2.0167,2.0169,2.0166,2.0168,1451300001.0
2007-07-03 16:48:00,2.0166,2.0169,2.0166,2.0167,1003899996.0
2007-07-03 16:49:00,2.01675,2.0169,2.0166,2.0167,1003899996.0
2007-07-03 16:50:00,2.01665,2.0167,2.0165,2.0165,2010400012.0
2007-07-03 16:51:00,2.0165,2.0167,2.0165,2.0165,1284500000.0
2007-07-03 16:52:00,2.0166,2.0166,2.0164,2.0165,1284500000.0
2007-07-03 16:53:00,2.0165,2.0165,2.0164,2.0165,697199998.0
2007-07-03 16:54:00,2.0164,2.0165,2.0162,2.0163,697199998.0
2007-07-03 16:55:00,2.0165,2.0165,2.0164,2.0165,697199998.0
2007-07-03 16:56:00,2.01645,2.01665,2.01645,2.01655,2045699984.0
2007-07-03 16:57:00,2.01655,2.017,2.01655,2.0169,1965799990.0
2007-07-03 16:58:00,2.0166,2.0168,2.0166,2.0166,1276899996.0
2007-07-03 16:59:00,2.0167,2.0168,2.0163,2.0164,1276899996.0
2007-07-03 17:00:00,2.0164,2.0165,2.0164,2.0164,971200005.0
2007-07-03 17:01:00,2.0164,2.0166,2.0164,2.0165,1825000002.0
2007-07-03 17:02:00,2.0165,2.0166,2.01645,2.01645,1659899996.0
2007-07-03 17:03:00,2.0165,2.0165,2.0164,2.0164,1529000002.0
2007-07-03 17:04:00,2.0165,2.0167,2.0165,2.0166,1529000002.0
2007-07-03 17:05:00,2.0166,2.0166,2.0165,2.0165,1113699994.0
2007-07-03 17:06:00,2.0165,2.0165,2.0164,2.0165,2097500003.0
2007-07-03 17:07:00,2.0165,2.0167,2.01635,2.0167,1684799997.0
2007-07-03 17:08:00,2.0167,2.0167,2.0164,2.0164,1485999995.0
2007-07-03 17:10:00,2.0163,2.01645,2.01615,2.0164,1752299992.0
2007-07-03 17:11:00,2.0164,2.0164,2.01625,2.0163,608100006.0
2007-07-03 17:12:00,2.0163,2.0165,2.0163,2.0164,1817400007.0
2007-07-03 17:13:00,2.0162,2.0163,2.0162,2.0163,1525600010.0
2007-07-03 17:14:00,2.0163,2.0166,2.01625,2.0165,1525600010.0
2007-07-03 17:15:00,2.0165,2.0166,2.0163,2.0164,1642599979.0
2007-07-03 17:16:00,2.0164,2.0164,2.0163,2.0164,327299999.0
2007-07-03 17:17:00,2.0164,2.0164,2.0163,2.0163,136300001.0
2007-07-03 17:18:00,2.0163,2.0164,2.0163,2.0163,1220200001.0
2007-07-03 17:19:00,2.0163,2.0164,2.0163,2.0163,858599996.0
2007-07-03 17:20:00,2.0161,2.0162,2.0161,2.0162,1523100001.0
2007-07-03 17:21:00,2.0161,2.0162,2.0161,2.0162,1523100001.0
2007-07-03 17:22:00,2.0163,2.0165,2.01625,2.01625,1523100001.0
2007-07-03 17:23:00,2.01625,2.0164,2.01615,2.0164,1402000005.0
2007-07-03 17:24:00,2.0164,2.0164,2.0163,2.0164,1850200011.0
2007-07-03 17:25:00,2.0164,2.0164,2.0163,2.0163,278700001.0
2007-07-03 17:26:00,2.0163,2.0163,2.01615,2.01615,735899995.0
2007-07-03 17:27:00,2.0162,2.0165,2.0161,2.0165,1117800001.0
2007-07-03 17:28:00,2.0166,2.0167,2.0164,2.0166,1117800001.0
2007-07-03 17:29:00,2.0165,2.0166,2.0165,2.0166,1117800001.0
2007-07-03 17:30:00,2.0167,2.0169,2.0166,2.0167,1117800001.0
2007-07-03 17:31:00,2.0168,2.017,2.0168,2.0168,1117800001.0
2007-07-03 17:32:00,2.0168,2.0169,2.0168,2.0168,713900004.0
2007-07-03 17:33:00,2.0168,2.0168,2.0167,2.0167,506900003.0
2007-07-03 17:34:00,2.0167,2.0167,2.01655,2.0166,836600005.0
2007-07-03 17:35:00,2.0166,2.0166,2.0166,2.0166,297800000.0
2007-07-03 17:36:00,2.0166,2.0166,2.0165,2.0165,211100000.0
2007-07-03 17:37:00,2.0165,2.0166,2.0165,2.0165,1107900000.0
2007-07-03 17:38:00,2.0165,2.0165,2.01645,2.01645,1393300001.0
2007-07-03 17:39:00,2.0165,2.0166,2.01645,2.0165,769500001.0
2007-07-03 17:40:00,2.0165,2.0166,2.0165,2.0166,266700000.0
2007-07-03 17:41:00,2.0166,2.0166,2.0165,2.0165,371700000.0
2007-07-03 17:42:00,2.0165,2.0166,2.01645,2.01645,579100000.0
2007-07-03 17:43:00,2.01645,2.0165,2.01635,2.0165,696100000.0
2007-07-03 17:44:00,2.0165,2.0165,2.0164,2.0165,544300001.0
2007-07-03 17:45:00,2.0165,2.0166,2.0164,2.0164,885000004.0
2007-07-03 17:46:00,2.0164,2.0165,2.0164,2.0165,749300001.0
2007-07-03 17:47:00,2.0165,2.0165,2.0164,2.0165,279700000.0
2007-07-03 17:48:00,2.0165,2.0166,2.01635,2.0164,1132100004.0
2007-07-03 17:49:00,2.0165,2.0165,2.01635,2.0165,670399993.0
2007-07-03 17:50:00,2.0164,2.0165,2.01635,2.0165,297800000.0
2007-07-03 17:51:00,2.0165,2.0166,2.01635,2.01635,1482199998.0
2007-07-03 17:52:00,2.01635,2.0165,2.01635,2.0165,506199998.0
2007-07-03 17:53:00,2.0165,2.0166,2.01645,2.01645,1222999994.0
2007-07-03 17:54:00,2.01645,2.0166,2.01645,2.0166,327599998.0
2007-07-03 17:55:00,2.0166,2.0167,2.01655,2.0167,1262699998.0
2007-07-03 17:56:00,2.0167,2.0167,2.0166,2.0166,640000003.0
2007-07-03 17:57:00,2.0166,2.0166,2.0165,2.0166,587300010.0
2007-07-03 17:58:00,2.0166,2.0166,2.0165,2.0166,93700000.0
2007-07-03 17:59:00,2.0166,2.0166,2.0165,2.0166,410399995.0
2007-07-03 18:00:00,2.0166,2.0167,2.0166,2.0167,658600000.0
2007-07-03 18:01:00,2.0167,2.0168,2.01655,2.0167,970500004.0
2007-07-03 18:02:00,2.0167,2.0169,2.0166,2.0169,1083300005.0
2007-07-03 18:03:00,2.0169,2.017,2.0169,2.0169,520299998.0
2007-07-03 18:04:00,2.017,2.017,2.0165,2.0165,2131799994.0
2007-07-03 18:05:00,2.0165,2.0167,2.01645,2.0165,982299999.0
2007-07-03 18:06:00,2.01645,2.0165,2.01645,2.0165,940700003.0
2007-07-03 18:07:00,2.0165,2.0165,2.0164,2.0164,572899997.0
2007-07-03 18:08:00,2.0164,2.0165,2.01635,2.0165,233200001.0
2007-07-03 18:10:00,2.0165,2.0166,2.0165,2.0166,1255899997.0
2007-07-03 18:11:00,2.0166,2.0167,2.0166,2.0167,1368899991.0
2007-07-03 18:12:00,2.0167,2.0167,2.0166,2.0167,1868400014.0
2007-07-03 18:13:00,2.0167,2.0167,2.0167,2.0167,516400000.0
2007-07-03 18:14:00,2.0167,2.017,2.0167,2.017,2105100003.0
2007-07-03 18:15:00,2.0168,2.0171,2.0168,2.0171,1836899990.0
2007-07-03 18:16:00,2.0173,2.0173,2.01705,2.0172,1836899990.0
2007-07-03 18:17:00,2.0172,2.0174,2.0172,2.0174,760200000.0
2007-07-03 18:18:00,2.0174,2.0175,2.0173,2.01735,1318699999.0
2007-07-03 18:19:00,2.01735,2.018,2.01735,2.018,1239600000.0
2007-07-03 18:20:00,2.018,2.018,2.0175,2.0176,2034299995.0
2007-07-03 18:21:00,2.0177,2.0178,2.01765,2.0177,1381800002.0
2007-07-03 18:22:00,2.01765,2.0178,2.0176,2.0177,835499998.0
2007-07-03 18:23:00,2.0177,2.0178,2.01745,2.0175,1430100007.0
2007-07-03 18:24:00,2.0175,2.0175,2.0171,2.01715,1522900001.0
2007-07-03 18:25:00,2.01715,2.0173,2.0171,2.01715,885599999.0
2007-07-03 18:26:00,2.0172,2.01725,2.01715,2.0172,639299998.0
2007-07-03 18:27:00,2.0172,2.0173,2.0172,2.01725,790999998.0
2007-07-03 18:28:00,2.01725,2.0174,2.01725,2.0174,593700004.0
2007-07-03 18:29:00,2.0173,2.0173,2.0171,2.0172,935000000.0
2007-07-03 18:30:00,2.0172,2.0173,2.01715,2.0172,782000001.0
2007-07-03 18:31:00,2.0172,2.0172,2.017,2.017,977800000.0
2007-07-03 18:32:00,2.017,2.0171,2.01695,2.01705,722699998.0
2007-07-03 18:33:00,2.01705,2.01715,2.0168,2.01685,1298100006.0
2007-07-03 18:34:00,2.01685,2.0169,2.01655,2.01665,1605199998.0
2007-07-03 18:35:00,2.0167,2.0167,2.01645,2.0166,1925299998.0
2007-07-03 18:36:00,2.0166,2.0166,2.0162,2.01635,1528099986.0
2007-07-03 18:37:00,2.01635,2.0169,2.01635,2.0169,2046699998.0
2007-07-03 18:38:00,2.0169,2.017,2.0169,2.017,623799998.0
2007-07-03 18:39:00,2.01695,2.0171,2.01655,2.01655,890300003.0
2007-07-03 18:40:00,2.01655,2.0169,2.01655,2.0168,974000002.0
2007-07-03 18:41:00,2.0168,2.0169,2.0168,2.0168,668100000.0
2007-07-03 18:42:00,2.0168,2.0169,2.01675,2.0169,278300000.0
2007-07-03 18:43:00,2.01685,2.017,2.01675,2.017,990599997.0
2007-07-03 18:44:00,2.0169,2.0172,2.01685,2.01715,1669300002.0
2007-07-03 18:45:00,2.01715,2.01725,2.01715,2.0172,473800000.0
2007-07-03 18:46:00,2.0172,2.0172,2.0172,2.0172,443600000.0
2007-07-03 18:47:00,2.0172,2.0172,2.01715,2.01715,854000000.0
2007-07-03 18:48:00,2.01715,2.01725,2.0169,2.0169,859700002.0
2007-07-03 18:49:00,2.0169,2.0172,2.0169,2.01705,1665799996.0
2007-07-03 18:50:00,2.01705,2.01725,2.017,2.01715,1050699991.0
2007-07-03 18:51:00,2.0172,2.0172,2.0171,2.0171,547399990.0
2007-07-03 18:52:00,2.0171,2.0172,2.017,2.0171,1058799997.0
2007-07-03 18:53:00,2.01705,2.01735,2.01705,2.01735,697100006.0
2007-07-03 18:54:00,2.01735,2.0177,2.01735,2.0177,1514999993.0
2007-07-03 18:55:00,2.0175,2.0176,2.0175,2.0176,1190199992.0
2007-07-03 18:56:00,2.0176,2.0177,2.0175,2.0176,1190199992.0
2007-07-03 18:57:00,2.0176,2.0177,2.0176,2.0176,545700000.0
2007-07-03 18:58:00,2.0176,2.0179,2.0176,2.01775,833100002.0
2007-07-03 18:59:00,2.0178,2.018,2.01775,2.018,1269800006.0
2007-07-03 19:00:00,2.01795,2.01805,2.0178,2.0178,799600002.0
2007-07-03 19:01:00,2.0178,2.0178,2.0177,2.0177,422299996.0
2007-07-03 19:02:00,2.0177,2.0177,2.0177,2.0177,249500000.0
2007-07-03 19:03:00,2.0177,2.0177,2.0176,2.0176,606900000.0
2007-07-03 19:04:00,2.0176,2.01765,2.0176,2.0176,412499993.0
2007-07-03 19:05:00,2.0176,2.0176,2.0175,2.0176,567599999.0
2007-07-03 19:06:00,2.0176,2.0176,2.01725,2.0173,524100005.0
2007-07-03 19:07:00,2.0173,2.0174,2.01715,2.0172,1588300003.0
2007-07-03 19:08:00,2.0172,2.0173,2.0171,2.0173,1144599994.0
2007-07-03 19:09:00,2.0173,2.0173,2.0172,2.0173,243600000.0
2007-07-03 19:10:00,2.0173,2.0173,2.0173,2.0173,36400000.0
2007-07-03 19:11:00,2.01725,2.0173,2.01725,2.0173,3600000.0
2007-07-03 19:12:00,2.0173,2.0173,2.0172,2.0172,207599996.0
2007-07-03 19:13:00,2.0173,2.0173,2.0172,2.0173,65799998.0
2007-07-03 19:14:00,2.0173,2.0173,2.0171,2.0172,289000000.0
2007-07-03 19:15:00,2.0172,2.0172,2.0172,2.0172,58000000.0
2007-07-03 19:16:00,2.0172,2.0172,2.017,2.017,204600000.0
2007-07-03 19:17:00,2.017,2.0171,2.01695,2.01705,356900002.0
2007-07-03 19:18:00,2.0171,2.0171,2.01695,2.017,139000000.0
2007-07-03 19:19:00,2.017,2.017,2.017,2.017,56300000.0
2007-07-03 19:20:00,2.017,2.0172,2.017,2.017,590699999.0
2007-07-03 19:21:00,2.01695,2.017,2.01685,2.01695,406399997.0
2007-07-03 19:22:00,2.01695,2.017,2.01685,2.01685,354900000.0
2007-07-03 19:23:00,2.017,2.0171,2.0169,2.0169,167100000.0
2007-07-03 19:24:00,2.0169,2.017,2.01685,2.0169,144100000.0
2007-07-03 19:25:00,2.0169,2.0169,2.0166,2.0166,616600008.0
2007-07-03 19:26:00,2.0166,2.0168,2.0164,2.0168,1109499986.0
2007-07-03 19:27:00,2.0169,2.017,2.0168,2.0168,295199999.0
2007-07-03 19:28:00,2.0168,2.017,2.0168,2.0169,193500001.0
2007-07-03 19:29:00,2.01675,2.017,2.01675,2.017,256000001.0
2007-07-03 19:30:00,2.017,2.0172,2.017,2.0171,358900000.0
2007-07-03 19:31:00,2.0171,2.0171,2.0169,2.0169,118400000.0
2007-07-03 19:32:00,2.0169,2.017,2.01675,2.0168,240699999.0
2007-07-03 19:33:00,2.0168,2.0168,2.0168,2.0168,103600000.0
2007-07-03 19:34:00,2.0168,2.017,2.0168,2.0169,277199997.0
2007-07-03 19:35:00,2.0169,2.0169,2.0168,2.0168,85400000.0
2007-07-03 19:36:00,2.0168,2.0168,2.0167,2.0167,125100000.0
2007-07-03 19:37:00,2.0167,2.0167,2.01665,2.0167,137100000.0
2007-07-03 19:38:00,2.0166,2.01665,2.0166,2.0166,31800000.0
2007-07-03 19:39:00,2.0166,2.0167,2.0166,2.0166,157900001.0
2007-07-03 19:40:00,2.0166,2.0166,2.0166,2.0166,9800000.0
2007-07-03 19:41:00,2.0166,2.0166,2.0166,2.0166,249499999.0
2007-07-03 19:42:00,2.0166,2.0166,2.01655,2.01655,145300000.0
2007-07-03 19:43:00,2.0166,2.0167,2.0166,2.0166,80800000.0
2007-07-03 19:44:00,2.0166,2.0166,2.0165,2.01655,136000000.0
2007-07-03 19:45:00,2.0166,2.0166,2.0166,2.0166,23100000.0
2007-07-03 19:46:00,2.0166,2.0166,2.0165,2.0166,150100000.0
2007-07-03 19:47:00,2.0165,2.0167,2.0165,2.0166,80600000.0
2007-07-03 19:48:00,2.0166,2.0166,2.0165,2.0165,76600000.0
2007-07-03 19:49:00,2.0166,2.0166,2.0166,2.0166,21200000.0
2007-07-03 19:50:00,2.0166,2.0166,2.0166,2.0166,58500000.0
2007-07-03 19:51:00,2.0166,2.0166,2.0166,2.0166,31800000.0
2007-07-03 19:52:00,2.0166,2.0166,2.0166,2.0166,88300000.0
2007-07-03 19:53:00,2.0166,2.0167,2.0166,2.0167,224300000.0
2007-07-03 19:54:00,2.0167,2.0167,2.01655,2.01655,390700001.0
2007-07-03 19:55:00,2.01655,2.017,2.01655,2.017,307099999.0
2007-07-03 19:56:00,2.017,2.017,2.01685,2.01685,54499999.0
2007-07-03 19:57:00,2.0169,2.017,2.0167,2.0167,165100000.0
2007-07-03 19:58:00,2.0167,2.0167,2.0165,2.0166,1133100007.0
2007-07-03 19:59:00,2.0167,2.0168,2.0167,2.0168,62200000.0
2007-07-03 20:00:00,2.0168,2.0168,2.0167,2.0167,53400000.0
2007-07-03 20:01:00,2.0167,2.0167,2.0167,2.0167,20800000.0
2007-07-03 20:02:00,2.0167,2.017,2.0167,2.017,93500000.0
2007-07-03 20:03:00,2.017,2.01715,2.017,2.0171,149400000.0
2007-07-03 20:04:00,2.0171,2.0171,2.0169,2.0169,114200000.0
2007-07-03 20:05:00,2.0169,2.0169,2.01685,2.0169,90800000.0
2007-07-03 20:06:00,2.0169,2.017,2.0169,2.0169,235399999.0
2007-07-03 20:07:00,2.0169,2.017,2.01685,2.0169,240199997.0
2007-07-03 20:08:00,2.0169,2.0169,2.0169,2.0169,52800000.0
2007-07-03 20:09:00,2.0169,2.0169,2.0169,2.0169,28800000.0
2007-07-03 20:10:00,2.0169,2.0169,2.0168,2.0168,169800002.0
2007-07-03 20:11:00,2.01662,2.01675,2.0165,2.01673,489500003.0
2007-07-03 20:12:00,2.0168,2.0169,2.0168,2.0168,255800000.0
2007-07-03 20:13:00,2.0168,2.0168,2.0167,2.0167,279999997.0
2007-07-03 20:14:00,2.0167,2.0167,2.0166,2.0166,439399998.0
2007-07-03 20:15:00,2.0166,2.01665,2.01645,2.01655,422000003.0
2007-07-03 20:16:00,2.01655,2.01665,2.01655,2.01665,118900000.0
2007-07-03 20:17:00,2.01665,2.01675,2.0166,2.0167,78100000.0
2007-07-03 20:18:00,2.0167,2.0169,2.0167,2.0168,253799998.0
2007-07-03 20:19:00,2.0168,2.0171,2.0168,2.0171,178900001.0
2007-07-03 20:20:00,2.0171,2.0171,2.0171,2.0171,64800000.0
2007-07-03 20:21:00,2.0171,2.0177,2.0171,2.0175,903399996.0
2007-07-03 20:22:00,2.0176,2.0176,2.0174,2.0176,413699999.0
2007-07-03 20:23:00,2.0176,2.0176,2.0171,2.0172,1084700005.0
2007-07-03 20:24:00,2.0172,2.0175,2.0172,2.0175,418199997.0
2007-07-03 20:25:00,2.0175,2.0176,2.0172,2.0172,392000001.0
2007-07-03 20:26:00,2.0172,2.0174,2.0172,2.0174,195799997.0
2007-07-03 20:27:00,2.0174,2.0174,2.0174,2.0174,7600000.0
2007-07-03 20:28:00,2.0174,2.0176,2.0174,2.0176,124900000.0
2007-07-03 20:29:00,2.0176,2.0176,2.0175,2.0175,72700000.0
2007-07-03 20:30:00,2.0176,2.0176,2.0175,2.0175,108900000.0
2007-07-03 20:31:00,2.0175,2.0177,2.0175,2.0177,85700000.0
2007-07-03 20:32:00,2.0177,2.0177,2.0175,2.0176,145700000.0
2007-07-03 20:33:00,2.0176,2.0176,2.0175,2.0175,122500001.0
2007-07-03 20:34:00,2.0175,2.0175,2.0175,2.0175,24400000.0
2007-07-03 20:35:00,2.0175,2.0175,2.0175,2.0175,8900000.0
2007-07-03 20:36:00,2.0175,2.0176,2.0175,2.0175,125100000.0
2007-07-03 20:37:00,2.0175,2.0175,2.0173,2.0173,82300000.0
2007-07-03 20:38:00,2.0173,2.0173,2.0173,2.0173,12300000.0
2007-07-03 20:39:00,2.0173,2.0174,2.0173,2.0174,107100000.0
2007-07-03 20:40:00,2.0174,2.0174,2.0173,2.0173,58400000.0
2007-07-03 20:41:00,2.0173,2.0173,2.0172,2.0172,162400000.0
2007-07-03 20:42:00,2.0172,2.0173,2.0172,2.0173,75400000.0
2007-07-03 20:43:00,2.0173,2.0174,2.01725,2.0174,115100000.0
2007-07-03 20:44:00,2.0173,2.0174,2.01705,2.01705,155799999.0
2007-07-03 20:45:00,2.0171,2.0172,2.0169,2.0169,237200002.0
2007-07-03 20:46:00,2.0169,2.0169,2.0167,2.0167,155900000.0
2007-07-03 20:47:00,2.0167,2.0167,2.0165,2.0165,100800000.0
2007-07-03 20:48:00,2.0165,2.0166,2.0165,2.0166,107200000.0
2007-07-03 20:49:00,2.0166,2.0166,2.0165,2.0165,227699999.0
2007-07-03 20:50:00,2.0164,2.0166,2.0164,2.01645,341099997.0
2007-07-03 20:51:00,2.0165,2.0165,2.0164,2.0164,156700000.0
2007-07-03 20:52:00,2.0167,2.0167,2.0165,2.0165,27700000.0
2007-07-03 20:53:00,2.0165,2.0165,2.0162,2.0163,192400000.0
2007-07-03 20:54:00,2.0163,2.0163,2.0163,2.0163,33300000.0
2007-07-03 20:55:00,2.0163,2.0165,2.0163,2.0164,442299996.0
2007-07-03 20:56:00,2.0164,2.0164,2.0164,2.0164,13200000.0
2007-07-03 20:57:00,2.0164,2.0164,2.0163,2.0164,162800000.0
2007-07-03 20:58:00,2.01635,2.0165,2.01635,2.0165,141900000.0
2007-07-03 20:59:00,2.0165,2.0165,2.0163,2.0164,331800000.0
2007-07-03 21:00:00,2.0164,2.0166,2.0164,2.0166,244500000.0
2007-07-03 21:01:00,2.0166,2.01665,2.01645,2.01645,423500000.0
2007-07-03 21:02:00,2.0164,2.0166,2.0164,2.0166,69199999.0
2007-07-03 21:03:00,2.0166,2.0166,2.0166,2.0166,37700000.0
2007-07-03 21:04:00,2.0166,2.0166,2.0165,2.0165,105499998.0
2007-07-03 21:05:00,2.0165,2.0166,2.0165,2.0166,108500000.0
2007-07-03 21:06:00,2.0166,2.0166,2.0166,2.0166,73900000.0
2007-07-03 21:07:00,2.0166,2.0167,2.0166,2.0166,281899998.0
2007-07-03 21:08:00,2.0166,2.0166,2.0166,2.0166,57400002.0
2007-07-03 21:09:00,2.0166,2.0167,2.01655,2.0167,440500004.0
2007-07-03 21:10:00,2.0167,2.0167,2.01665,2.0167,34300000.0
2007-07-03 21:11:00,2.0167,2.0167,2.0166,2.0167,170899999.0
2007-07-03 21:12:00,2.0167,2.01675,2.01665,2.01675,420500000.0
2007-07-03 21:13:00,2.0168,2.0171,2.0168,2.0171,75900000.0
2007-07-03 21:14:00,2.0171,2.0171,2.0169,2.0171,170800000.0
2007-07-03 21:15:00,2.0171,2.0171,2.0171,2.0171,44200000.0
2007-07-03 21:16:00,2.0171,2.0171,2.017,2.017,79000000.0
2007-07-03 21:17:00,2.017,2.017,2.0169,2.0169,49600000.0
2007-07-03 21:18:00,2.017,2.017,2.017,2.017,27800000.0
2007-07-03 21:19:00,2.017,2.017,2.017,2.017,36700000.0
2007-07-03 21:20:00,2.017,2.017,2.017,2.017,14800000.0
2007-07-03 21:21:00,2.017,2.01705,2.0169,2.017,132000000.0
2007-07-03 21:22:00,2.017,2.01715,2.017,2.0171,155099999.0
2007-07-03 21:23:00,2.0172,2.01725,2.0172,2.01725,19200000.0
2007-07-03 21:24:00,2.01725,2.0175,2.01725,2.0174,360100000.0
2007-07-03 21:25:00,2.01735,2.0174,2.0173,2.0174,202100004.0
2007-07-03 21:26:00,2.0174,2.0178,2.0174,2.0177,271999999.0
2007-07-03 21:27:00,2.0177,2.0178,2.0177,2.0177,83500000.0
2007-07-03 21:28:00,2.0177,2.0177,2.0177,2.0177,32400000.0
2007-07-03 21:29:00,2.0177,2.0177,2.0175,2.0177,292100000.0
2007-07-03 21:30:00,2.0177,2.0177,2.0177,2.0177,6000000.0
2007-07-03 21:31:00,2.0177,2.0177,2.0176,2.0176,24600000.0
2007-07-03 21:32:00,2.0177,2.0177,2.0176,2.0177,95300000.0
2007-07-03 21:33:00,2.0177,2.0177,2.0176,2.0177,159699998.0
2007-07-03 21:34:00,2.0177,2.0177,2.0176,2.0176,69699998.0
2007-07-03 21:35:00,2.0177,2.0177,2.0177,2.0177,6600000.0
2007-07-03 21:36:00,2.0177,2.0177,2.0176,2.0176,19900000.0
2007-07-03 21:37:00,2.0176,2.0177,2.0176,2.0176,85400000.0
2007-07-03 21:38:00,2.0176,2.0177,2.0176,2.0176,74299999.0
2007-07-03 21:39:00,2.0176,2.0176,2.0176,2.0176,17600000.0
2007-07-03 21:40:00,2.0175,2.0176,2.0175,2.0175,52000001.0
2007-07-03 21:41:00,2.0175,2.0176,2.0175,2.0176,15900000.0
2007-07-03 21:42:00,2.01733,2.01736,2.01728,2.01728,80200000.0
2007-07-03 21:43:00,2.0176,2.0177,2.0176,2.0177,20400000.0
2007-07-03 21:44:00,2.0176,2.0176,2.0176,2.0176,9600000.0
2007-07-03 21:45:00,2.0177,2.0177,2.0176,2.0176,45600000.0
2007-07-03 21:46:00,2.0176,2.0176,2.0176,2.0176,4400000.0
2007-07-03 21:47:00,2.0176,2.0177,2.0176,2.0177,185399999.0
2007-07-03 21:48:00,2.0177,2.0177,2.0174,2.0174,249900000.0
2007-07-03 21:49:00,2.0174,2.0175,2.0174,2.0175,62199999.0
2007-07-03 21:50:00,2.01741,2.01741,2.01732,2.01732,41599999.0
2007-07-03 21:51:00,2.0175,2.0175,2.0174,2.0174,43800002.0
2007-07-03 21:52:00,2.0174,2.0174,2.0174,2.0174,45899999.0
2007-07-03 21:53:00,2.0173,2.0173,2.0171,2.0172,396899999.0
2007-07-03 21:54:00,2.0172,2.0173,2.0172,2.0173,116900001.0
2007-07-03 21:55:00,2.0173,2.0173,2.0172,2.0172,186200004.0
2007-07-03 21:56:00,2.0172,2.0172,2.0172,2.0172,215300008.0
2007-07-03 21:57:00,2.0172,2.0172,2.0172,2.0172,64699998.0
2007-07-03 21:58:00,2.01689,2.01703,2.01688,2.01688,114900003.0
2007-07-03 21:59:00,2.0172,2.0172,2.0168,2.017,241100002.0
2007-07-03 22:00:00,2.017,2.017,2.0168,2.0168,122799998.0
2007-07-03 22:01:00,2.0169,2.017,2.0168,2.0168,67400000.0
2007-07-03 22:02:00,2.0168,2.0171,2.0167,2.01675,289700002.0
2007-07-03 22:03:00,2.0168,2.0168,2.0167,2.0167,65400000.0
2007-07-03 22:04:00,2.0167,2.0168,2.0167,2.0168,162599999.0
2007-07-03 22:05:00,2.0165,2.01667,2.0165,2.01667,346900002.0
2007-07-03 22:06:00,2.01659,2.01668,2.01656,2.0166,136499999.0
2007-07-03 22:07:00,2.0166,2.01669,2.01647,2.01653,608299997.0
2007-07-03 22:08:00,2.01652,2.01667,2.01652,2.01656,546699996.0
2007-07-03 22:09:00,2.0168,2.0168,2.0168,2.0168,4100000.0
2007-07-03 22:10:00,2.0166,2.0167,2.0166,2.0167,37400000.0
2007-07-03 22:11:00,2.01658,2.01663,2.01652,2.01652,111900001.0
2007-07-03 22:12:00,2.0167,2.0167,2.0167,2.0167,56000000.0
2007-07-03 22:13:00,2.0167,2.0168,2.0167,2.0168,47600000.0
2007-07-03 22:14:00,2.0168,2.01705,2.0168,2.01705,174200000.0
2007-07-03 22:15:00,2.01705,2.01705,2.0169,2.01705,79800000.0
2007-07-03 22:16:00,2.01705,2.0171,2.017,2.01705,47700000.0
2007-07-03 22:17:00,2.0171,2.0171,2.01685,2.01685,121899999.0
2007-07-03 22:18:00,2.01695,2.0171,2.01695,2.0171,56999998.0
2007-07-03 22:19:00,2.0171,2.0172,2.0171,2.0171,51100000.0
2007-07-03 22:20:00,2.0171,2.0171,2.0171,2.0171,2400000.0
2007-07-03 22:21:00,2.01703,2.01706,2.01686,2.01691,143200000.0
2007-07-03 22:22:00,2.0171,2.0171,2.0171,2.0171,1600000.0
2007-07-03 22:23:00,2.0171,2.0171,2.0171,2.0171,1600000.0
2007-07-03 22:24:00,2.01682,2.01692,2.01682,2.01682,87700000.0
2007-07-03 22:25:00,2.0171,2.0171,2.0171,2.0171,109299999.0
2007-07-03 22:26:00,2.0171,2.0171,2.017,2.017,14000000.0
2007-07-03 22:27:00,2.017,2.017,2.017,2.017,123900000.0
2007-07-03 22:28:00,2.01665,2.01682,2.01665,2.0168,212900003.0
2007-07-03 22:29:00,2.017,2.017,2.017,2.017,5200000.0
2007-07-03 22:30:00,2.017,2.0171,2.017,2.017,147500000.0
2007-07-03 22:31:00,2.017,2.017,2.017,2.017,85100000.0
2007-07-03 22:32:00,2.017,2.0171,2.01675,2.01685,276899999.0
2007-07-03 22:33:00,2.01685,2.01685,2.01685,2.01685,8400000.0
2007-07-03 22:34:00,2.0169,2.0169,2.0169,2.0169,46400000.0
2007-07-03 22:35:00,2.0169,2.0169,2.0169,2.0169,40500000.0
2007-07-03 22:36:00,2.0169,2.0169,2.0169,2.0169,27200000.0
2007-07-03 22:37:00,2.01695,2.017,2.01695,2.017,3600000.0
2007-07-03 22:38:00,2.0169,2.017,2.0169,2.017,25800000.0
2007-07-03 22:39:00,2.01674,2.0168,2.01659,2.0168,104800000.0
2007-07-03 22:40:00,2.01667,2.0168,2.01667,2.01679,97200000.0
2007-07-03 22:41:00,2.017,2.0172,2.017,2.01705,194600000.0
2007-07-03 22:42:00,2.0171,2.0171,2.0171,2.0171,26400000.0
2007-07-03 22:43:00,2.0171,2.0172,2.017,2.017,143500000.0
2007-07-03 22:44:00,2.017,2.017,2.017,2.017,150800000.0
2007-07-03 22:45:00,2.017,2.017,2.017,2.017,22600000.0
2007-07-03 22:46:00,2.017,2.017,2.017,2.017,47400000.0
2007-07-03 22:47:00,2.01687,2.01687,2.01666,2.01673,206100003.0
2007-07-03 22:48:00,2.01695,2.01695,2.0166,2.0166,57700001.0
2007-07-03 22:49:00,2.0166,2.0166,2.0162,2.0162,409200001.0
2007-07-03 22:50:00,2.0162,2.01635,2.0162,2.0162,57300000.0
2007-07-03 22:51:00,2.0162,2.0162,2.0162,2.0162,17800000.0
2007-07-03 22:52:00,2.0162,2.0162,2.01575,2.01575,88400000.0
2007-07-03 22:53:00,2.0158,2.0158,2.0155,2.0158,176500002.0
2007-07-03 22:54:00,2.0158,2.01585,2.0158,2.01585,26400000.0
2007-07-03 22:55:00,2.01585,2.01605,2.0157,2.01595,443299998.0
2007-07-03 22:56:00,2.01595,2.01595,2.01595,2.01595,5600000.0
2007-07-03 22:57:00,2.0159,2.01605,2.0159,2.016,107700001.0
2007-07-03 22:58:00,2.0159,2.016,2.0157,2.0159,111500000.0
2007-07-03 22:59:00,2.0159,2.0159,2.0157,2.0158,63300000.0
2007-07-03 23:00:00,2.0157,2.0158,2.0157,2.0157,43500000.0
2007-07-03 23:01:00,2.0157,2.0157,2.0157,2.0157,11900000.0
2007-07-03 23:02:00,2.0157,2.016,2.0157,2.016,189900004.0
2007-07-03 23:03:00,2.016,2.016,2.016,2.016,46400000.0
2007-07-03 23:04:00,2.016,2.016,2.016,2.016,5600000.0
2007-07-03 23:05:00,2.01565,2.0157,2.0156,2.01565,367800003.0
2007-07-03 23:06:00,2.016,2.0162,2.016,2.0162,163400000.0
2007-07-03 23:07:00,2.0162,2.0163,2.016,2.0163,222200001.0
2007-07-03 23:08:00,2.0163,2.0166,2.0163,2.0166,345100003.0
2007-07-03 23:09:00,2.0166,2.0167,2.0165,2.0165,120900000.0
2007-07-03 23:10:00,2.0167,2.0168,2.0167,2.0168,147100000.0
2007-07-03 23:11:00,2.0168,2.0169,2.0167,2.0167,122900003.0
2007-07-03 23:12:00,2.01654,2.01664,2.01643,2.01647,185199999.0
2007-07-03 23:13:00,2.0167,2.0167,2.0167,2.0167,160200006.0
2007-07-03 23:14:00,2.01647,2.01662,2.01647,2.01662,340499999.0
2007-07-03 23:15:00,2.0167,2.0167,2.0166,2.0167,63300000.0
2007-07-03 23:16:00,2.0167,2.0167,2.0166,2.0166,59100000.0
2007-07-03 23:17:00,2.0166,2.0167,2.0166,2.0167,44200000.0
2007-07-03 23:18:00,2.0166,2.0166,2.0166,2.0166,18900000.0
2007-07-03 23:19:00,2.0166,2.0166,2.0166,2.0166,15000000.0
2007-07-03 23:20:00,2.0166,2.0166,2.0165,2.0165,15100000.0
2007-07-03 23:21:00,2.0165,2.0165,2.0165,2.0165,10300000.0
2007-07-03 23:22:00,2.01622,2.01637,2.01622,2.01637,76300000.0
2007-07-03 23:23:00,2.0165,2.0165,2.0165,2.0165,34400000.0
2007-07-03 23:24:00,2.01625,2.0163,2.0162,2.01625,356600001.0
2007-07-03 23:25:00,2.0165,2.0165,2.0165,2.0165,20000000.0
2007-07-03 23:26:00,2.0165,2.0165,2.0165,2.0165,16700000.0
2007-07-03 23:27:00,2.0165,2.0165,2.0165,2.0165,12800000.0
2007-07-03 23:28:00,2.0165,2.0165,2.0164,2.0164,31200000.0
2007-07-03 23:29:00,2.0165,2.0166,2.0165,2.0166,48000000.0
2007-07-03 23:30:00,2.0166,2.0166,2.0164,2.0164,89900000.0
2007-07-03 23:31:00,2.01642,2.01642,2.01625,2.0163,105300001.0
2007-07-03 23:32:00,2.0164,2.0164,2.0164,2.0164,71700000.0
2007-07-03 23:33:00,2.01638,2.01638,2.01626,2.01627,144599999.0
2007-07-03 23:34:00,2.01623,2.01635,2.01623,2.01635,91500000.0
2007-07-03 23:35:00,2.0164,2.0164,2.0164,2.0164,39900001.0
2007-07-03 23:36:00,2.0164,2.0164,2.0164,2.0164,19100000.0
2007-07-03 23:37:00,2.0164,2.0165,2.0163,2.0164,162800001.0
2007-07-03 23:38:00,2.0165,2.0165,2.0165,2.0165,2200000.0
2007-07-03 23:39:00,2.0165,2.0165,2.0164,2.0164,55800000.0
2007-07-03 23:40:00,2.0162,2.0166,2.0162,2.01645,207099998.0
2007-07-03 23:41:00,2.0165,2.0165,2.0165,2.0165,18400000.0
2007-07-03 23:42:00,2.0165,2.0165,2.0165,2.0165,76800000.0
2007-07-03 23:43:00,2.0165,2.0165,2.01645,2.01645,51200000.0
2007-07-03 23:44:00,2.01619,2.01627,2.01613,2.01627,324299994.0
2007-07-03 23:45:00,2.0165,2.0165,2.0165,2.0165,7900000.0
2007-07-03 23:46:00,2.01645,2.0166,2.01645,2.0166,54700000.0
2007-07-03 23:47:00,2.0167,2.0167,2.0167,2.0167,3900000.0
2007-07-03 23:48:00,2.0167,2.0167,2.01645,2.01645,11500000.0
2007-07-03 23:49:00,2.01618,2.01642,2.01618,2.01638,647200000.0
2007-07-03 23:50:00,2.0167,2.0167,2.0167,2.0167,3900000.0
2007-07-03 23:51:00,2.0167,2.0167,2.0167,2.0167,15600000.0
2007-07-03 23:52:00,2.01661,2.01661,2.01648,2.01651,418600002.0
2007-07-03 23:53:00,2.01643,2.01659,2.01642,2.01656,648000002.0
2007-07-03 23:54:00,2.01638,2.01646,2.01626,2.01639,554500001.0
2007-07-03 23:55:00,2.01636,2.01656,2.01625,2.01625,569500004.0
2007-07-03 23:56:00,2.0166,2.01668,2.0165,2.0166,1154900004.0
2007-07-03 23:57:00,2.01634,2.01651,2.01629,2.01629,238700003.0
2007-07-03 23:58:00,2.01629,2.0166,2.01629,2.0166,808700004.0
2007-07-03 23:59:00,2.01655,2.01655,2.01655,2.01655,2800000.0
2007-07-04 00:00:00,2.0169,2.0172,2.0169,2.01705,202200001.0
2007-07-04 00:01:00,2.0171,2.0172,2.0171,2.0171,199999999.0
2007-07-04 00:02:00,2.0171,2.0173,2.0171,2.0172,368199994.0
2007-07-04 00:03:00,2.0172,2.0172,2.0171,2.0171,201400001.0
2007-07-04 00:04:00,2.0171,2.0171,2.0171,2.0171,29400000.0
2007-07-04 00:05:00,2.0171,2.0171,2.0171,2.0171,48000000.0
2007-07-04 00:06:00,2.0171,2.0171,2.017,2.017,254099997.0
2007-07-04 00:07:00,2.017,2.017,2.0167,2.0167,471599998.0
2007-07-04 00:08:00,2.0167,2.0168,2.0167,2.0168,143400000.0
2007-07-04 00:09:00,2.0168,2.0168,2.0168,2.0168,157100000.0
2007-07-04 00:10:00,2.0169,2.0169,2.0166,2.0167,100600001.0
2007-07-04 00:11:00,2.0167,2.0169,2.0167,2.0167,62200000.0
2007-07-04 00:12:00,2.0167,2.0167,2.0166,2.01665,38399999.0
2007-07-04 00:13:00,2.01658,2.01664,2.01647,2.0166,99300000.0
2007-07-04 00:14:00,2.01641,2.01671,2.01641,2.01671,190900000.0
2007-07-04 00:15:00,2.01655,2.01663,2.01649,2.01663,82600000.0
2007-07-04 00:16:00,2.0167,2.0168,2.0167,2.0168,67600000.0
2007-07-04 00:17:00,2.0168,2.0168,2.0168,2.0168,119700000.0
2007-07-04 00:18:00,2.0168,2.0168,2.0168,2.0168,31100000.0
2007-07-04 00:19:00,2.0168,2.0168,2.0168,2.0168,39100000.0
2007-07-04 00:20:00,2.0168,2.0168,2.01671,2.01677,534400007.0
2007-07-04 00:21:00,2.0168,2.0168,2.0168,2.0168,21500000.0
2007-07-04 00:22:00,2.0168,2.0168,2.0167,2.0167,62900000.0
2007-07-04 00:23:00,2.0167,2.0167,2.0167,2.0167,17200001.0
2007-07-04 00:24:00,2.0168,2.0168,2.0166,2.0166,116299998.0
2007-07-04 00:25:00,2.0166,2.0168,2.0166,2.0168,147200001.0
2007-07-04 00:26:00,2.0169,2.0169,2.0168,2.0168,93800000.0
2007-07-04 00:27:00,2.0168,2.0169,2.01665,2.01665,262000001.0
2007-07-04 00:28:00,2.0167,2.0167,2.0167,2.0167,22400000.0
2007-07-04 00:29:00,2.0167,2.0167,2.0167,2.0167,20400000.0
2007-07-04 00:30:00,2.0167,2.01675,2.0167,2.0167,67200000.0
2007-07-04 00:31:00,2.0166,2.01668,2.01651,2.01658,486599991.0
2007-07-04 00:32:00,2.0167,2.0167,2.0167,2.0167,34800000.0
2007-07-04 00:33:00,2.0167,2.0167,2.0165,2.0165,269500004.0
2007-07-04 00:34:00,2.0165,2.0165,2.0165,2.0165,192900002.0
2007-07-04 00:35:00,2.0165,2.0165,2.0165,2.0165,29500000.0
2007-07-04 00:36:00,2.01648,2.01649,2.01638,2.01638,84299999.0
2007-07-04 00:37:00,2.0165,2.0165,2.0165,2.0165,72500000.0
2007-07-04 00:38:00,2.0165,2.0165,2.0165,2.0165,39000000.0
2007-07-04 00:39:00,2.0165,2.0167,2.0165,2.0167,39800000.0
2007-07-04 00:40:00,2.0167,2.0167,2.0167,2.0167,2400000.0
2007-07-04 00:41:00,2.0167,2.0167,2.01645,2.0166,249799995.0
2007-07-04 00:42:00,2.0166,2.0166,2.0166,2.0166,41400000.0
2007-07-04 00:43:00,2.0166,2.0166,2.0166,2.0166,21600000.0
2007-07-04 00:44:00,2.0166,2.01665,2.0166,2.01665,11200000.0
2007-07-04 00:45:00,2.01665,2.01665,2.0166,2.01665,121600001.0
2007-07-04 00:46:00,2.01665,2.01665,2.0166,2.0166,147300005.0
2007-07-04 00:47:00,2.0166,2.0167,2.0166,2.0167,557100003.0
2007-07-04 00:48:00,2.0167,2.0167,2.01655,2.01655,232800000.0
2007-07-04 00:49:00,2.0166,2.0166,2.0166,2.0166,156600000.0
2007-07-04 00:50:00,2.0166,2.0166,2.01655,2.01655,187600000.0
2007-07-04 00:51:00,2.0166,2.0166,2.0166,2.0166,26600000.0
2007-07-04 00:52:00,2.0166,2.0166,2.0166,2.0166,24200000.0
2007-07-04 00:53:00,2.0166,2.0166,2.0166,2.0166,25800000.0
2007-07-04 00:54:00,2.0166,2.0167,2.0166,2.0167,34400000.0
2007-07-04 00:55:00,2.0167,2.0167,2.0167,2.0167,16000000.0
2007-07-04 00:56:00,2.0167,2.0167,2.0167,2.0167,8800000.0
2007-07-04 00:57:00,2.0167,2.0167,2.0167,2.0167,6000000.0
2007-07-04 00:58:00,2.0167,2.0167,2.0166,2.01665,73600000.0
2007-07-04 00:59:00,2.0167,2.0167,2.0166,2.0167,51300000.0
2007-07-04 01:00:00,2.0167,2.0167,2.0166,2.0166,62400000.0
2007-07-04 01:01:00,2.0166,2.0166,2.0166,2.0166,10000000.0
2007-07-04 01:02:00,2.0166,2.0166,2.0165,2.0165,97999999.0
2007-07-04 01:03:00,2.0165,2.0165,2.0164,2.0164,14200000.0
2007-07-04 01:04:00,2.0165,2.0165,2.0163,2.0164,549400003.0
2007-07-04 01:05:00,2.0164,2.0164,2.01635,2.01635,15700000.0
2007-07-04 01:06:00,2.0164,2.0164,2.0164,2.0164,12000000.0
2007-07-04 01:07:00,2.0164,2.0164,2.01635,2.0164,14900000.0
2007-07-04 01:08:00,2.0164,2.0164,2.01635,2.01635,18100000.0
2007-07-04 01:09:00,2.0164,2.0164,2.0164,2.0164,118199998.0
2007-07-04 01:10:00,2.0164,2.01655,2.01635,2.01655,317599996.0
2007-07-04 01:11:00,2.01655,2.01655,2.01655,2.01655,1000000.0
2007-07-04 01:12:00,2.01655,2.01655,2.0164,2.0164,6200000.0
2007-07-04 01:13:00,2.01593,2.01625,2.01593,2.01615,523999998.0
2007-07-04 01:14:00,2.0161,2.01625,2.01607,2.0162,254300002.0
2007-07-04 01:15:00,2.0163,2.0163,2.0163,2.0163,14000000.0
2007-07-04 01:16:00,2.01615,2.0162,2.01608,2.01615,1200100002.0
2007-07-04 01:17:00,2.0163,2.0164,2.0163,2.0164,184799999.0
2007-07-04 01:18:00,2.0164,2.0164,2.0164,2.0164,11600000.0
2007-07-04 01:19:00,2.01613,2.01613,2.01609,2.01609,34300001.0
2007-07-04 01:20:00,2.0162,2.0162,2.01613,2.01615,90000001.0
2007-07-04 01:21:00,2.01618,2.01618,2.01605,2.01613,462400005.0
2007-07-04 01:22:00,2.01615,2.0162,2.01613,2.0162,314300002.0
2007-07-04 01:23:00,2.0164,2.0164,2.0164,2.0164,7200000.0
2007-07-04 01:24:00,2.0161,2.01625,2.0161,2.01618,126699999.0
2007-07-04 01:25:00,2.01627,2.0163,2.01616,2.01621,89299999.0
2007-07-04 01:26:00,2.01623,2.01625,2.01618,2.01625,204200001.0
2007-07-04 01:27:00,2.0163,2.0163,2.0163,2.0163,47299999.0
2007-07-04 01:28:00,2.0163,2.0163,2.0163,2.0163,13500000.0
2007-07-04 01:29:00,2.0163,2.0163,2.01609,2.01618,203599996.0
2007-07-04 01:30:00,2.0163,2.0164,2.0163,2.0164,203800002.0
2007-07-04 01:31:00,2.0164,2.0164,2.0163,2.0163,168700000.0
2007-07-04 01:32:00,2.0163,2.0163,2.0163,2.0163,171000000.0
2007-07-04 01:33:00,2.01625,2.0163,2.01625,2.0163,147700000.0
2007-07-04 01:34:00,2.0163,2.0163,2.0163,2.0163,102600000.0
2007-07-04 01:35:00,2.0163,2.0163,2.01625,2.0163,223400000.0
2007-07-04 01:36:00,2.0163,2.0163,2.01625,2.0163,222800000.0
2007-07-04 01:37:00,2.0163,2.0163,2.01625,2.0163,118999999.0
2007-07-04 01:38:00,2.0163,2.0164,2.0163,2.0164,113000000.0
2007-07-04 01:39:00,2.0164,2.0164,2.0164,2.0164,7200000.0
2007-07-04 01:40:00,2.01623,2.01628,2.01608,2.0162,236199998.0
2007-07-04 01:41:00,2.01627,2.01629,2.01616,2.01616,122099998.0
2007-07-04 01:42:00,2.0164,2.0164,2.0163,2.0163,165099996.0
2007-07-04 01:43:00,2.0163,2.0163,2.0163,2.0163,268199997.0
2007-07-04 01:44:00,2.01617,2.01629,2.0161,2.01624,115200000.0
2007-07-04 01:45:00,2.0162,2.01625,2.01613,2.01625,262200002.0
2007-07-04 01:46:00,2.01623,2.01638,2.01607,2.01615,277200000.0
2007-07-04 01:47:00,2.0163,2.0163,2.0163,2.0163,160000000.0
2007-07-04 01:48:00,2.01613,2.01613,2.01605,2.01608,72200002.0
2007-07-04 01:49:00,2.01613,2.01613,2.01601,2.01601,90400002.0
2007-07-04 01:50:00,2.0163,2.0163,2.0163,2.0163,45600000.0
2007-07-04 01:51:00,2.0163,2.0163,2.0163,2.0163,36400000.0
2007-07-04 01:52:00,2.0163,2.0163,2.0162,2.0162,26799999.0
2007-07-04 01:53:00,2.01602,2.01618,2.01602,2.01612,84500000.0
2007-07-04 01:54:00,2.01623,2.01623,2.01616,2.01616,27600000.0
2007-07-04 01:55:00,2.01612,2.01614,2.01593,2.01604,38700000.0
2007-07-04 01:56:00,2.01619,2.01619,2.01609,2.01615,73125000.0
2007-07-04 01:57:00,2.0163,2.0163,2.0163,2.0163,31200000.0
2007-07-04 01:58:00,2.0163,2.0163,2.016,2.016,241499999.0
2007-07-04 01:59:00,2.016,2.016,2.01585,2.0159,340699999.0
2007-07-04 02:00:00,2.01585,2.016,2.0158,2.016,276100002.0
2007-07-04 02:01:00,2.0161,2.0161,2.0158,2.0158,124700000.0
2007-07-04 02:02:00,2.0158,2.01595,2.0158,2.01595,171500000.0
2007-07-04 02:03:00,2.0159,2.0159,2.0159,2.0159,130600000.0
2007-07-04 02:04:00,2.0159,2.0159,2.01585,2.01585,131000000.0
2007-07-04 02:05:00,2.0159,2.0159,2.0158,2.0159,213000002.0
2007-07-04 02:06:00,2.0159,2.0159,2.0158,2.0158,21200001.0
2007-07-04 02:07:00,2.0158,2.0158,2.0158,2.0158,80800001.0
2007-07-04 02:08:00,2.0158,2.0159,2.0158,2.0158,122900000.0
2007-07-04 02:09:00,2.01556,2.01581,2.01556,2.01563,59200000.0
2007-07-04 02:10:00,2.0158,2.0159,2.0157,2.0157,332199999.0
2007-07-04 02:11:00,2.0157,2.0159,2.01565,2.0159,378399997.0
2007-07-04 02:12:00,2.0159,2.0159,2.01575,2.01575,110499999.0
2007-07-04 02:13:00,2.0158,2.0158,2.0158,2.0158,72400000.0
2007-07-04 02:14:00,2.0158,2.0158,2.0158,2.0158,32500000.0
2007-07-04 02:15:00,2.0158,2.0159,2.0158,2.0159,87600000.0
2007-07-04 02:16:00,2.0155,2.01558,2.01542,2.01554,282899997.0
2007-07-04 02:17:00,2.01552,2.01573,2.01552,2.01555,161699997.0
2007-07-04 02:18:00,2.01549,2.01568,2.01549,2.01568,59400000.0
2007-07-04 02:19:00,2.0159,2.0159,2.0158,2.0158,38599998.0
2007-07-04 02:20:00,2.0158,2.0159,2.0158,2.0159,92400002.0
2007-07-04 02:21:00,2.0159,2.0159,2.01575,2.0158,188400000.0
2007-07-04 02:22:00,2.016,2.0161,2.0159,2.0161,228799999.0
2007-07-04 02:23:00,2.0162,2.0163,2.0162,2.0163,74600001.0
2007-07-04 02:24:00,2.0163,2.0163,2.0163,2.0163,13900000.0
2007-07-04 02:25:00,2.0163,2.0163,2.0163,2.0163,29900000.0
2007-07-04 02:26:00,2.0163,2.0163,2.0163,2.0163,58900000.0
2007-07-04 02:27:00,2.0164,2.0164,2.0163,2.0163,80900000.0
2007-07-04 02:28:00,2.01597,2.01598,2.0157,2.01598,109000001.0
2007-07-04 02:29:00,2.01602,2.01608,2.01599,2.01604,267800004.0
2007-07-04 02:30:00,2.0163,2.0163,2.0163,2.0163,25099999.0
2007-07-04 02:31:00,2.01591,2.01603,2.01591,2.01603,62799999.0
2007-07-04 02:32:00,2.01584,2.016,2.01584,2.016,44500000.0
2007-07-04 02:33:00,2.0163,2.0163,2.0163,2.0163,30599999.0
2007-07-04 02:34:00,2.01615,2.01615,2.01615,2.01615,2400000.0
2007-07-04 02:35:00,2.01613,2.01613,2.01606,2.01606,22200000.0
2007-07-04 02:36:00,2.01612,2.01612,2.0161,2.01612,19800000.0
2007-07-04 02:37:00,2.0163,2.0163,2.0163,2.0163,19600000.0
2007-07-04 02:38:00,2.01597,2.01601,2.01597,2.01601,9200000.0
2007-07-04 02:39:00,2.0161,2.0161,2.0161,2.0161,16800000.0
2007-07-04 02:40:00,2.01595,2.01603,2.01583,2.01603,34000000.0
2007-07-04 02:41:00,2.01593,2.01606,2.01593,2.01606,25600000.0
2007-07-04 02:42:00,2.01584,2.01603,2.01583,2.01583,119500000.0
2007-07-04 02:43:00,2.0161,2.0161,2.0161,2.0161,32699999.0
2007-07-04 02:44:00,2.0163,2.0163,2.0163,2.0163,131000003.0
2007-07-04 02:45:00,2.0163,2.0163,2.0163,2.0163,295100013.0
2007-07-04 02:46:00,2.0163,2.0163,2.01625,2.01625,105499998.0
2007-07-04 02:47:00,2.0163,2.0163,2.0163,2.0163,129000000.0
2007-07-04 02:48:00,2.0163,2.0163,2.0163,2.0163,68100003.0
2007-07-04 02:49:00,2.01607,2.01623,2.01603,2.01604,319299996.0
2007-07-04 02:50:00,2.0164,2.0164,2.0164,2.0164,36599999.0
2007-07-04 02:51:00,2.0164,2.0164,2.0164,2.0164,52200002.0
2007-07-04 02:52:00,2.0164,2.0164,2.01635,2.01635,104699997.0
2007-07-04 02:53:00,2.0165,2.0165,2.0165,2.0165,14400000.0
2007-07-04 02:54:00,2.0165,2.0167,2.0165,2.0167,342699998.0
2007-07-04 02:55:00,2.0167,2.0168,2.0165,2.0166,858799986.0
2007-07-04 02:56:00,2.01638,2.01647,2.01617,2.01647,14500000.0
2007-07-04 02:57:00,2.01657,2.01661,2.01648,2.01648,73799999.0
2007-07-04 02:58:00,2.0166,2.0167,2.0166,2.0167,237699996.0
2007-07-04 02:59:00,2.01628,2.0165,2.01628,2.01633,80200000.0
2007-07-04 03:00:00,2.0167,2.0167,2.0166,2.0166,72899997.0
2007-07-04 03:01:00,2.0167,2.0167,2.0167,2.0167,20000000.0
2007-07-04 03:02:00,2.01638,2.01653,2.01638,2.01653,6000000.0
2007-07-04 03:03:00,2.0167,2.0167,2.0167,2.0167,11900000.0
2007-07-04 03:04:00,2.0166,2.0166,2.0166,2.0166,15200000.0
2007-07-04 03:05:00,2.0167,2.0167,2.0166,2.0166,85000000.0
2007-07-04 03:06:00,2.0168,2.0169,2.0167,2.0168,154300003.0
2007-07-04 03:07:00,2.01672,2.0168,2.01653,2.01672,123799997.0
2007-07-04 03:08:00,2.0168,2.0168,2.0168,2.0168,154099993.0
2007-07-04 03:09:00,2.0168,2.0169,2.0168,2.0168,293300001.0
2007-07-04 03:10:00,2.0169,2.0169,2.0169,2.0169,20000000.0
2007-07-04 03:11:00,2.0168,2.0168,2.0168,2.0168,168200006.0
2007-07-04 03:12:00,2.0168,2.0168,2.01675,2.0168,290200005.0
2007-07-04 03:13:00,2.0169,2.0169,2.01685,2.01685,82599999.0
2007-07-04 03:14:00,2.01685,2.01685,2.01685,2.01685,35200000.0
2007-07-04 03:15:00,2.01667,2.01667,2.01665,2.01665,7800000.0
2007-07-04 03:16:00,2.0169,2.0169,2.0169,2.0169,28600000.0
2007-07-04 03:17:00,2.0169,2.0169,2.0169,2.0169,141299999.0
2007-07-04 03:18:00,2.01662,2.01675,2.01641,2.01675,258399995.0
2007-07-04 03:19:00,2.0169,2.0169,2.0168,2.0168,131900002.0
2007-07-04 03:20:00,2.01663,2.01663,2.01625,2.01625,27100000.0
2007-07-04 03:21:00,2.0168,2.0168,2.0168,2.0168,14800000.0
2007-07-04 03:22:00,2.0168,2.0168,2.0168,2.0168,22700001.0
2007-07-04 03:23:00,2.0169,2.0169,2.0169,2.0169,62399999.0
2007-07-04 03:24:00,2.01659,2.0167,2.01656,2.0167,144700003.0
2007-07-04 03:25:00,2.01668,2.01668,2.01662,2.01662,151899999.0
2007-07-04 03:26:00,2.01668,2.0167,2.01648,2.01669,358900004.0
2007-07-04 03:27:00,2.01679,2.01679,2.01667,2.01667,131300000.0
2007-07-04 03:28:00,2.0169,2.0169,2.01685,2.01685,49600000.0
2007-07-04 03:29:00,2.0169,2.0169,2.0167,2.0167,214899997.0
2007-07-04 03:30:00,2.0168,2.0168,2.0165,2.0166,432699995.0
2007-07-04 03:31:00,2.0167,2.017,2.0166,2.0168,534500003.0
2007-07-04 03:32:00,2.0168,2.0169,2.0168,2.0169,373899989.0
2007-07-04 03:33:00,2.017,2.0173,2.017,2.0172,681199990.0
2007-07-04 03:34:00,2.0172,2.0172,2.0172,2.0172,16299999.0
2007-07-04 03:35:00,2.0173,2.0175,2.0173,2.0173,273900000.0
2007-07-04 03:36:00,2.0173,2.0175,2.0173,2.0173,117499998.0
2007-07-04 03:37:00,2.01699,2.01718,2.01699,2.01716,52100000.0
2007-07-04 03:38:00,2.0173,2.0173,2.0173,2.0173,149500000.0
2007-07-04 03:39:00,2.01735,2.0174,2.0173,2.0173,294899997.0
2007-07-04 03:40:00,2.0173,2.0173,2.017,2.0171,288400000.0
2007-07-04 03:41:00,2.0172,2.0172,2.01705,2.0171,110800000.0
2007-07-04 03:42:00,2.0171,2.0171,2.017,2.0171,87100002.0
2007-07-04 03:43:00,2.0171,2.0171,2.0171,2.0171,22300000.0
2007-07-04 03:44:00,2.0171,2.0171,2.0171,2.0171,2400000.0
2007-07-04 03:45:00,2.0171,2.0171,2.0171,2.0171,3200000.0
2007-07-04 03:46:00,2.0171,2.0172,2.0171,2.0172,41500000.0
2007-07-04 03:47:00,2.01678,2.01697,2.0167,2.01697,83999998.0
2007-07-04 03:48:00,2.0171,2.0171,2.0171,2.0171,163499999.0
2007-07-04 03:49:00,2.0171,2.0171,2.0171,2.0171,13900000.0
2007-07-04 03:50:00,2.0172,2.0172,2.0172,2.0172,6400000.0
2007-07-04 03:51:00,2.0171,2.0172,2.0171,2.0172,66499999.0
2007-07-04 03:52:00,2.0172,2.0172,2.0172,2.0172,6400000.0
2007-07-04 03:53:00,2.0172,2.0175,2.0172,2.0174,928300004.0
2007-07-04 03:54:00,2.0176,2.0176,2.0175,2.0175,515599986.0
2007-07-04 03:55:00,2.01737,2.01743,2.0173,2.01732,116899996.0
2007-07-04 03:56:00,2.0175,2.0175,2.0175,2.0175,68299999.0
2007-07-04 03:57:00,2.0175,2.0175,2.0172,2.0174,317100000.0
2007-07-04 03:58:00,2.0174,2.0174,2.0174,2.0174,239099997.0
2007-07-04 03:59:00,2.0174,2.0174,2.01735,2.01735,127899999.0
2007-07-04 04:00:00,2.0174,2.0174,2.0174,2.0174,90900002.0
2007-07-04 04:01:00,2.0175,2.0176,2.0175,2.0175,280299994.0
2007-07-04 04:02:00,2.0175,2.0175,2.0174,2.0174,437600005.0
2007-07-04 04:03:00,2.0175,2.0175,2.0175,2.0175,8800000.0
2007-07-04 04:04:00,2.0175,2.0175,2.0174,2.0174,29900000.0
2007-07-04 04:05:00,2.0174,2.0174,2.0174,2.0174,84099997.0
2007-07-04 04:06:00,2.01713,2.01728,2.01708,2.01712,45300000.0
2007-07-04 04:07:00,2.01733,2.01733,2.01723,2.01724,41200000.0
2007-07-04 04:08:00,2.01732,2.01732,2.0172,2.0172,45200000.0
2007-07-04 04:09:00,2.01735,2.01735,2.01727,2.01735,13400000.0
2007-07-04 04:10:00,2.0174,2.0174,2.0174,2.0174,37700000.0
2007-07-04 04:11:00,2.01723,2.01723,2.01707,2.01723,45600001.0
2007-07-04 04:12:00,2.0174,2.0175,2.0174,2.0175,35499999.0
2007-07-04 04:13:00,2.01725,2.01725,2.01712,2.01719,49600000.0
2007-07-04 04:14:00,2.0175,2.0175,2.0174,2.0174,21900000.0
2007-07-04 04:15:00,2.0174,2.0174,2.0173,2.0174,122199998.0
2007-07-04 04:16:00,2.01699,2.01714,2.01681,2.01714,38200000.0
2007-07-04 04:17:00,2.0174,2.0174,2.0174,2.0174,61199998.0
2007-07-04 04:18:00,2.0174,2.0175,2.0174,2.0175,35500001.0
2007-07-04 04:19:00,2.0175,2.0175,2.0175,2.0175,182700005.0
2007-07-04 04:20:00,2.0175,2.0175,2.0175,2.0175,22700001.0
2007-07-04 04:21:00,2.01743,2.01761,2.01738,2.01761,11500000.0
2007-07-04 04:22:00,2.0175,2.0176,2.0175,2.0176,40200000.0
2007-07-04 04:23:00,2.0176,2.0177,2.0174,2.0176,378700001.0
2007-07-04 04:24:00,2.0176,2.0176,2.0174,2.0175,262899998.0
2007-07-04 04:25:00,2.01743,2.01746,2.01727,2.01727,360299999.0
2007-07-04 04:26:00,2.0176,2.0176,2.0175,2.0175,53400002.0
2007-07-04 04:27:00,2.01741,2.01741,2.01719,2.01719,99800000.0
2007-07-04 04:28:00,2.0175,2.0176,2.0174,2.0175,389700001.0
2007-07-04 04:29:00,2.0175,2.0175,2.0175,2.0175,83900001.0
2007-07-04 04:30:00,2.01727,2.01736,2.01722,2.01735,52000000.0
2007-07-04 04:31:00,2.0175,2.0178,2.0175,2.0177,292200002.0
2007-07-04 04:32:00,2.0177,2.0177,2.0176,2.0176,94999998.0
2007-07-04 04:33:00,2.01738,2.01744,2.0173,2.01741,76700000.0
2007-07-04 04:34:00,2.01742,2.01742,2.01719,2.01732,44200000.0
2007-07-04 04:35:00,2.01744,2.01751,2.01743,2.01748,70000000.0
2007-07-04 04:36:00,2.01722,2.01738,2.01722,2.01735,86400000.0
2007-07-04 04:37:00,2.01735,2.01748,2.01735,2.01748,46099999.0
2007-07-04 04:38:00,2.0176,2.0176,2.0175,2.0175,340700001.0
2007-07-04 04:39:00,2.0175,2.0175,2.0173,2.0175,79100000.0
2007-07-04 04:40:00,2.01709,2.01713,2.017,2.01713,36800000.0
2007-07-04 04:41:00,2.0175,2.0175,2.0175,2.0175,1400000.0
2007-07-04 04:42:00,2.0175,2.0175,2.0174,2.0174,14600000.0
2007-07-04 04:43:00,2.0174,2.0175,2.0174,2.0175,256299991.0
2007-07-04 04:44:00,2.0174,2.0174,2.0174,2.0174,25600000.0
2007-07-04 04:45:00,2.01708,2.01723,2.01708,2.01723,325699998.0
2007-07-04 04:46:00,2.0175,2.0175,2.0175,2.0175,95200000.0
2007-07-04 04:47:00,2.0175,2.0176,2.0175,2.0176,64800000.0
2007-07-04 04:48:00,2.0176,2.0177,2.0176,2.0177,175399999.0
2007-07-04 04:49:00,2.0177,2.0177,2.0175,2.0176,208600003.0
2007-07-04 04:50:00,2.0176,2.0176,2.0174,2.0175,176699996.0
2007-07-04 04:51:00,2.0175,2.0175,2.0174,2.01745,158299998.0
2007-07-04 04:52:00,2.0175,2.0175,2.0175,2.0175,47900000.0
2007-07-04 04:53:00,2.0175,2.0175,2.0175,2.0175,103900000.0
2007-07-04 04:54:00,2.0176,2.0176,2.0176,2.0176,103300000.0
2007-07-04 04:55:00,2.0176,2.0176,2.0175,2.0175,218999997.0
2007-07-04 04:56:00,2.0176,2.0177,2.0176,2.0177,125200000.0
2007-07-04 04:57:00,2.0177,2.0177,2.0176,2.0177,173600000.0
2007-07-04 04:58:00,2.0177,2.0177,2.01745,2.0175,415000004.0
2007-07-04 04:59:00,2.0175,2.0176,2.01745,2.0175,162399998.0
2007-07-04 05:00:00,2.0175,2.0176,2.0174,2.0175,353200007.0
2007-07-04 05:01:00,2.0175,2.0175,2.0174,2.0175,69400002.0
2007-07-04 05:02:00,2.0175,2.0175,2.0175,2.0175,42400000.0
2007-07-04 05:03:00,2.0175,2.0175,2.0174,2.0175,288800001.0
2007-07-04 05:04:00,2.0174,2.0175,2.0174,2.0175,77400002.0
2007-07-04 05:05:00,2.0175,2.0175,2.0175,2.0175,182999999.0
2007-07-04 05:06:00,2.01729,2.01732,2.01701,2.01727,159800001.0
2007-07-04 05:07:00,2.0176,2.0176,2.0176,2.0176,122599997.0
2007-07-04 05:08:00,2.0177,2.0177,2.0176,2.0176,40799999.0
2007-07-04 05:09:00,2.0177,2.0178,2.0177,2.0178,39700000.0
2007-07-04 05:10:00,2.0177,2.0178,2.0177,2.0177,351799994.0
2007-07-04 05:11:00,2.0178,2.0179,2.0177,2.0177,213799999.0
2007-07-04 05:12:00,2.0177,2.0177,2.0177,2.0177,12800000.0
2007-07-04 05:13:00,2.0177,2.0177,2.0177,2.0177,12800000.0
2007-07-04 05:14:00,2.0177,2.0177,2.0177,2.0177,117799994.0
2007-07-04 05:15:00,2.0177,2.0178,2.0177,2.0178,112299997.0
2007-07-04 05:16:00,2.0177,2.0178,2.01765,2.01765,210099999.0
2007-07-04 05:17:00,2.0177,2.0178,2.01765,2.01775,164399997.0
2007-07-04 05:18:00,2.0178,2.0179,2.0178,2.0179,247699999.0
2007-07-04 05:19:00,2.0178,2.0181,2.0178,2.018,745699996.0
2007-07-04 05:20:00,2.018,2.018,2.018,2.018,117300000.0
2007-07-04 05:21:00,2.018,2.018,2.0179,2.018,113200001.0
2007-07-04 05:22:00,2.018,2.018,2.018,2.018,12800000.0
2007-07-04 05:23:00,2.0178,2.0178,2.01775,2.01775,22000000.0
2007-07-04 05:24:00,2.01769,2.01776,2.01758,2.01771,89500000.0
2007-07-04 05:25:00,2.018,2.018,2.01785,2.018,133200000.0
2007-07-04 05:26:00,2.018,2.018,2.018,2.018,26200000.0
2007-07-04 05:27:00,2.018,2.0181,2.018,2.01805,205200005.0
2007-07-04 05:28:00,2.0181,2.0181,2.01805,2.0181,178199994.0
2007-07-04 05:29:00,2.0181,2.0183,2.0181,2.0182,195999997.0
2007-07-04 05:30:00,2.0182,2.0183,2.0181,2.0182,280599999.0
2007-07-04 05:31:00,2.0182,2.0183,2.01815,2.0183,259400001.0
2007-07-04 05:32:00,2.0183,2.0183,2.01825,2.0183,146300000.0
2007-07-04 05:33:00,2.0183,2.0184,2.0183,2.0183,106000002.0
2007-07-04 05:34:00,2.0183,2.0183,2.0183,2.0183,72600000.0
2007-07-04 05:35:00,2.0183,2.0183,2.0181,2.0181,194599999.0
2007-07-04 05:36:00,2.0181,2.0182,2.0181,2.0182,197099999.0
2007-07-04 05:37:00,2.0182,2.0182,2.01815,2.0182,61800000.0
2007-07-04 05:38:00,2.01815,2.0182,2.01815,2.0182,43700000.0
2007-07-04 05:39:00,2.0182,2.0183,2.0182,2.0183,41800000.0
2007-07-04 05:40:00,2.0183,2.0183,2.01815,2.01815,188899998.0
2007-07-04 05:41:00,2.01815,2.01835,2.01815,2.0183,194499999.0
2007-07-04 05:42:00,2.0183,2.0184,2.0183,2.0184,40200000.0
2007-07-04 05:43:00,2.0184,2.0184,2.0184,2.0184,2400000.0
2007-07-04 05:44:00,2.0184,2.0184,2.0181,2.0182,250700000.0
2007-07-04 05:45:00,2.0182,2.0182,2.0181,2.0181,70900000.0
2007-07-04 05:46:00,2.0181,2.0182,2.0181,2.0182,126500000.0
2007-07-04 05:47:00,2.0183,2.0183,2.0182,2.0183,63500000.0
2007-07-04 05:48:00,2.0183,2.0183,2.01815,2.0183,96300001.0
2007-07-04 05:49:00,2.01808,2.01811,2.01805,2.01807,53600000.0
2007-07-04 05:50:00,2.0183,2.0183,2.0182,2.0182,110900000.0
2007-07-04 05:51:00,2.0182,2.0182,2.01815,2.0182,34900000.0
2007-07-04 05:52:00,2.0182,2.0182,2.0182,2.0182,19900000.0
2007-07-04 05:53:00,2.01801,2.01812,2.0179,2.01812,375800005.0
2007-07-04 05:54:00,2.0182,2.0182,2.0181,2.0181,148400000.0
2007-07-04 05:55:00,2.01805,2.0181,2.01805,2.0181,40400001.0
2007-07-04 05:56:00,2.0179,2.01803,2.01772,2.01797,105400001.0
2007-07-04 05:57:00,2.01795,2.01807,2.01788,2.01795,214500001.0
2007-07-04 05:58:00,2.0181,2.0181,2.01805,2.01805,104899997.0
2007-07-04 05:59:00,2.0178,2.01795,2.0178,2.01784,98799998.0
2007-07-04 06:00:00,2.01788,2.01797,2.01769,2.0179,294200001.0
2007-07-04 06:01:00,2.0181,2.0181,2.0181,2.0181,150099999.0
2007-07-04 06:02:00,2.0181,2.0181,2.01805,2.01805,134699998.0
2007-07-04 06:03:00,2.01805,2.01815,2.01805,2.01815,25500000.0
2007-07-04 06:04:00,2.01785,2.01793,2.01766,2.01787,130200003.0
2007-07-04 06:05:00,2.0176,2.0176,2.01753,2.01755,117300001.0
2007-07-04 06:06:00,2.0181,2.0181,2.0181,2.0181,21900000.0
2007-07-04 06:07:00,2.0181,2.0181,2.0181,2.0181,112299997.0
2007-07-04 06:08:00,2.0181,2.0181,2.0181,2.0181,240899998.0
2007-07-04 06:09:00,2.0181,2.0181,2.018,2.018,73000002.0
2007-07-04 06:10:00,2.01791,2.01797,2.01791,2.01791,76899999.0
2007-07-04 06:11:00,2.01815,2.01815,2.01805,2.01805,210700003.0
2007-07-04 06:12:00,2.0181,2.0182,2.0181,2.0182,12400000.0
2007-07-04 06:13:00,2.0182,2.0182,2.0182,2.0182,40800000.0
2007-07-04 06:14:00,2.0182,2.0182,2.0182,2.0182,104300000.0
2007-07-04 06:15:00,2.01793,2.01797,2.01793,2.01797,9600000.0
2007-07-04 06:16:00,2.0182,2.0182,2.01815,2.01815,30400000.0
2007-07-04 06:17:00,2.01815,2.0183,2.01815,2.0182,235299998.0
2007-07-04 06:18:00,2.0181,2.0181,2.01799,2.01809,37300000.0
2007-07-04 06:19:00,2.0183,2.0183,2.0183,2.0183,7200000.0
2007-07-04 06:20:00,2.0183,2.0183,2.0183,2.0183,2400000.0
2007-07-04 06:21:00,2.0182,2.0182,2.0182,2.0182,24500000.0
2007-07-04 06:22:00,2.0182,2.0182,2.0182,2.0182,10300000.0
2007-07-04 06:23:00,2.0182,2.0182,2.0182,2.0182,7900000.0
2007-07-04 06:24:00,2.0182,2.0182,2.0182,2.0182,4800000.0
2007-07-04 06:25:00,2.0182,2.0182,2.0181,2.0181,137200000.0
2007-07-04 06:26:00,2.0181,2.0181,2.01805,2.0181,136700000.0
2007-07-04 06:27:00,2.0181,2.0181,2.0178,2.0178,117200000.0
2007-07-04 06:28:00,2.0178,2.0178,2.0178,2.0178,10000000.0
2007-07-04 06:29:00,2.0178,2.0178,2.0178,2.0178,4000000.0
2007-07-04 06:30:00,2.0178,2.0178,2.0178,2.0178,28000000.0
2007-07-04 06:31:00,2.0178,2.0178,2.01755,2.01765,136000000.0
2007-07-04 06:32:00,2.01765,2.01765,2.01755,2.01765,51600000.0
2007-07-04 06:33:00,2.01765,2.01765,2.0176,2.0176,31900000.0
2007-07-04 06:34:00,2.0176,2.0177,2.0175,2.01765,113100000.0
2007-07-04 06:35:00,2.01765,2.01765,2.0173,2.0173,675400001.0
2007-07-04 06:36:00,2.0173,2.0174,2.01725,2.0173,220600000.0
2007-07-04 06:37:00,2.0173,2.0174,2.01725,2.0173,269300001.0
2007-07-04 06:38:00,2.0173,2.01735,2.0173,2.01735,136400000.0
2007-07-04 06:39:00,2.01735,2.0174,2.0173,2.0174,348600003.0
2007-07-04 06:40:00,2.0174,2.0174,2.0174,2.0174,106800000.0
2007-07-04 06:41:00,2.0174,2.0174,2.01735,2.01735,113200000.0
2007-07-04 06:42:00,2.0173,2.01735,2.0173,2.0173,369099998.0
2007-07-04 06:43:00,2.01735,2.01745,2.01735,2.01735,104600000.0
2007-07-04 06:44:00,2.0174,2.01745,2.01715,2.0172,378499997.0
2007-07-04 06:45:00,2.0173,2.0174,2.01725,2.0174,402999999.0
2007-07-04 06:46:00,2.0174,2.0174,2.0173,2.0173,36700000.0
2007-07-04 06:47:00,2.0174,2.01755,2.0174,2.01755,78700000.0
2007-07-04 06:48:00,2.0175,2.0175,2.0175,2.0175,152400001.0
2007-07-04 06:49:00,2.01719,2.01735,2.01719,2.01733,50800000.0
2007-07-04 06:50:00,2.01734,2.01734,2.01701,2.01721,429200002.0
2007-07-04 06:51:00,2.01732,2.01732,2.01728,2.01728,57400002.0
2007-07-04 06:52:00,2.0175,2.0176,2.0175,2.0176,33400000.0
2007-07-04 06:53:00,2.0176,2.0177,2.0175,2.0177,210399999.0
2007-07-04 06:54:00,2.01765,2.01765,2.01765,2.01765,3200000.0
2007-07-04 06:55:00,2.0176,2.0176,2.0175,2.0175,142500002.0
2007-07-04 06:56:00,2.0175,2.0176,2.0175,2.0176,28600000.0
2007-07-04 06:57:00,2.0175,2.0177,2.0175,2.0175,238700000.0
2007-07-04 06:58:00,2.0175,2.0175,2.01745,2.01745,122799998.0
2007-07-04 06:59:00,2.01745,2.01745,2.01745,2.01745,148200006.0
2007-07-04 07:00:00,2.01735,2.01746,2.01711,2.01739,324000001.0
2007-07-04 07:01:00,2.0175,2.0175,2.0175,2.0175,211000003.0
2007-07-04 07:02:00,2.0175,2.0176,2.0175,2.01755,453499998.0
2007-07-04 07:03:00,2.0175,2.0176,2.01745,2.0175,293700001.0
2007-07-04 07:04:00,2.0175,2.01755,2.0175,2.0175,34600000.0
2007-07-04 07:05:00,2.0175,2.0175,2.0175,2.0175,8300000.0
2007-07-04 07:06:00,2.0175,2.0175,2.0175,2.0175,1000000.0
2007-07-04 07:07:00,2.0175,2.0175,2.0175,2.0175,400000.0
2007-07-04 07:08:00,2.01712,2.01728,2.01698,2.01728,178000003.0
2007-07-04 07:09:00,2.0175,2.0175,2.0175,2.0175,200000.0
2007-07-04 07:10:00,2.0175,2.0175,2.0175,2.0175,6600000.0
2007-07-04 07:11:00,2.0175,2.0175,2.01735,2.0174,434399995.0
2007-07-04 07:12:00,2.0174,2.0174,2.0172,2.0172,169000001.0
2007-07-04 07:13:00,2.0172,2.0172,2.0172,2.0172,51600000.0
2007-07-04 07:14:00,2.0173,2.0174,2.0173,2.0174,36100000.0
2007-07-04 07:15:00,2.0173,2.0174,2.0173,2.0174,38200000.0
2007-07-04 07:16:00,2.0173,2.0174,2.01705,2.01705,486499997.0
2007-07-04 07:17:00,2.01705,2.0171,2.01705,2.01705,301400003.0
2007-07-04 07:18:00,2.0171,2.0172,2.0171,2.0171,222100003.0
2007-07-04 07:19:00,2.0171,2.01725,2.0171,2.01725,568100000.0
2007-07-04 07:20:00,2.01725,2.0173,2.0172,2.0173,429799997.0
2007-07-04 07:21:00,2.0173,2.0174,2.0173,2.0174,43999999.0
2007-07-04 07:22:00,2.0174,2.01745,2.0173,2.01745,271899995.0
2007-07-04 07:23:00,2.01745,2.01745,2.0174,2.0174,395600005.0
2007-07-04 07:24:00,2.01745,2.01745,2.0174,2.0174,55800001.0
2007-07-04 07:25:00,2.01735,2.0177,2.01735,2.0177,681199991.0
2007-07-04 07:26:00,2.01765,2.0177,2.0174,2.0176,770000005.0
2007-07-04 07:27:00,2.0176,2.0178,2.0176,2.0178,203899996.0
2007-07-04 07:28:00,2.0178,2.018,2.0178,2.018,342199997.0
2007-07-04 07:29:00,2.018,2.0181,2.01795,2.018,257899995.0
2007-07-04 07:30:00,2.018,2.018,2.01795,2.018,241999999.0
2007-07-04 07:31:00,2.01782,2.01793,2.01782,2.01787,166999997.0
2007-07-04 07:32:00,2.01773,2.01787,2.01764,2.01785,65400000.0
2007-07-04 07:33:00,2.01783,2.01783,2.01767,2.01771,158199998.0
2007-07-04 07:34:00,2.018,2.018,2.018,2.018,140900000.0
2007-07-04 07:35:00,2.018,2.0182,2.01795,2.0181,173400001.0
2007-07-04 07:36:00,2.0181,2.0182,2.0181,2.0182,59100000.0
2007-07-04 07:37:00,2.01825,2.01825,2.0181,2.0181,286999999.0
2007-07-04 07:38:00,2.0181,2.0181,2.01795,2.01795,198599998.0
2007-07-04 07:39:00,2.01795,2.01795,2.01775,2.01775,549999999.0
2007-07-04 07:40:00,2.0178,2.01795,2.0178,2.0179,185600000.0
2007-07-04 07:41:00,2.0179,2.0179,2.0178,2.0178,172799999.0
2007-07-04 07:42:00,2.0178,2.01785,2.0178,2.01785,67799998.0
2007-07-04 07:43:00,2.0179,2.0179,2.0179,2.0179,5200000.0
2007-07-04 07:44:00,2.0178,2.0178,2.01768,2.01768,473500002.0
2007-07-04 07:45:00,2.0179,2.0179,2.0179,2.0179,5200000.0
2007-07-04 07:46:00,2.0179,2.0179,2.0179,2.0179,214100000.0
2007-07-04 07:47:00,2.0179,2.0181,2.01785,2.0179,459199999.0
2007-07-04 07:48:00,2.0179,2.018,2.01785,2.01795,458200005.0
2007-07-04 07:49:00,2.018,2.018,2.0179,2.0179,261599997.0
2007-07-04 07:50:00,2.0179,2.0179,2.0179,2.0179,37900002.0
2007-07-04 07:51:00,2.0179,2.0179,2.0179,2.0179,245800007.0
2007-07-04 07:52:00,2.01764,2.01764,2.01745,2.01747,254999995.0
2007-07-04 07:53:00,2.0179,2.0179,2.0177,2.0177,63000000.0
2007-07-04 07:54:00,2.01775,2.0178,2.0177,2.0178,238200002.0
2007-07-04 07:55:00,2.0178,2.0181,2.0178,2.0178,540299987.0
2007-07-04 07:56:00,2.0178,2.0181,2.0178,2.018,427800001.0
2007-07-04 07:57:00,2.018,2.0181,2.01795,2.0181,364899997.0
2007-07-04 07:58:00,2.0181,2.0181,2.0181,2.0181,19200000.0
2007-07-04 07:59:00,2.0182,2.0194,2.01815,2.0192,1402400006.0
2007-07-04 08:00:00,2.0191,2.0192,2.01895,2.0192,916300000.0
2007-07-04 08:01:00,2.01915,2.0192,2.01885,2.0189,500899994.0
2007-07-04 08:02:00,2.0189,2.0193,2.0184,2.0191,1019599998.0
2007-07-04 08:03:00,2.019,2.019,2.0186,2.0189,1019599998.0
2007-07-04 08:04:00,2.0189,2.019,2.01865,2.0188,1257899996.0
2007-07-04 08:05:00,2.0188,2.0188,2.0186,2.0187,311600004.0
2007-07-04 08:06:00,2.01875,2.0195,2.0187,2.0195,2144400006.0
2007-07-04 08:07:00,2.0195,2.0206,2.0195,2.0205,1517500004.0
2007-07-04 08:08:00,2.02055,2.02055,2.02005,2.0202,1517500004.0
2007-07-04 08:09:00,2.0202,2.0202,2.01955,2.01965,564100000.0
2007-07-04 08:10:00,2.01965,2.01975,2.0193,2.01975,1076499996.0
2007-07-04 08:11:00,2.0197,2.02,2.01965,2.02,578399998.0
2007-07-04 08:12:00,2.02,2.02,2.0193,2.0193,1408599993.0
2007-07-04 08:13:00,2.0193,2.0196,2.0193,2.0196,1211599999.0
2007-07-04 08:14:00,2.0196,2.0196,2.0195,2.0196,879899996.0
2007-07-04 08:15:00,2.0196,2.0196,2.0195,2.0196,139999998.0
2007-07-04 08:16:00,2.0196,2.01975,2.0196,2.0196,882699996.0
2007-07-04 08:17:00,2.0196,2.0197,2.01955,2.0197,407400001.0
2007-07-04 08:18:00,2.0197,2.02,2.01965,2.0198,641100000.0
2007-07-04 08:19:00,2.0198,2.02,2.0198,2.0198,667899993.0
2007-07-04 08:20:00,2.0198,2.0198,2.0196,2.0196,560399997.0
2007-07-04 08:21:00,2.0196,2.0198,2.0195,2.01965,733099999.0
2007-07-04 08:22:00,2.0197,2.0199,2.01955,2.0196,443100002.0
2007-07-04 08:23:00,2.0196,2.0196,2.01935,2.0196,871900003.0
2007-07-04 08:24:00,2.0196,2.0196,2.0194,2.0195,443300000.0
2007-07-04 08:25:00,2.0195,2.0195,2.0194,2.0194,150100001.0
2007-07-04 08:26:00,2.0194,2.0198,2.0194,2.0196,740200001.0
2007-07-04 08:27:00,2.0196,2.02,2.0196,2.02,796800000.0
2007-07-04 08:28:00,2.02,2.02,2.0197,2.0197,581599999.0
2007-07-04 08:29:00,2.0197,2.0198,2.0197,2.0197,396700001.0
2007-07-04 08:30:00,2.0197,2.0197,2.0196,2.0197,80500000.0
2007-07-04 08:31:00,2.0197,2.02,2.0195,2.0195,908999997.0
2007-07-04 08:32:00,2.0195,2.0195,2.0193,2.0194,1512500004.0
2007-07-04 08:33:00,2.0194,2.0194,2.01915,2.0193,584700003.0
2007-07-04 08:34:00,2.0193,2.0194,2.0192,2.0192,845299991.0
2007-07-04 08:35:00,2.0192,2.01945,2.0191,2.01925,929900002.0
2007-07-04 08:36:00,2.01925,2.0194,2.0192,2.01925,964700008.0
2007-07-04 08:37:00,2.0193,2.0195,2.0192,2.0192,954100001.0
2007-07-04 08:38:00,2.0192,2.0194,2.01915,2.0193,965400004.0
2007-07-04 08:39:00,2.0193,2.0193,2.01925,2.0193,369000002.0
2007-07-04 08:40:00,2.01925,2.0193,2.0192,2.0193,80800000.0
2007-07-04 08:41:00,2.0194,2.0196,2.0194,2.0195,338899999.0
2007-07-04 08:42:00,2.01945,2.0195,2.01935,2.0194,338899999.0
2007-07-04 08:43:00,2.0194,2.0194,2.01895,2.01895,521900003.0
2007-07-04 08:44:00,2.019,2.0192,2.01875,2.0191,827300008.0
2007-07-04 08:45:00,2.0191,2.0191,2.019,2.0191,403799999.0
2007-07-04 08:46:00,2.0191,2.0192,2.01865,2.01865,1249499997.0
2007-07-04 08:47:00,2.0187,2.0189,2.0186,2.0188,1510700002.0
2007-07-04 08:48:00,2.0189,2.019,2.01875,2.0188,670400004.0
2007-07-04 08:49:00,2.0188,2.0188,2.0188,2.0188,41200000.0
2007-07-04 08:50:00,2.0188,2.0188,2.0188,2.0188,138000000.0
2007-07-04 08:51:00,2.0188,2.0188,2.0187,2.0188,557699997.0
2007-07-04 08:52:00,2.0189,2.0191,2.0185,2.0185,1918900004.0
2007-07-04 08:53:00,2.0189,2.019,2.0182,2.0182,886700002.0
2007-07-04 08:54:00,2.0184,2.0186,2.0184,2.0184,886700002.0
2007-07-04 08:55:00,2.0186,2.0186,2.0185,2.0185,886700002.0
2007-07-04 08:56:00,2.0185,2.0186,2.0185,2.0186,127600000.0
2007-07-04 08:57:00,2.0186,2.0188,2.0185,2.0188,485900000.0
2007-07-04 08:58:00,2.0188,2.0189,2.0186,2.0188,644400001.0
2007-07-04 08:59:00,2.0187,2.0193,2.0187,2.0193,1948399997.0
2007-07-04 09:00:00,2.0193,2.0194,2.0189,2.019,1948399997.0
2007-07-04 09:01:00,2.019,2.0195,2.019,2.0193,1483899992.0
2007-07-04 09:02:00,2.0193,2.0194,2.0192,2.0194,510000005.0
2007-07-04 09:03:00,2.0194,2.0197,2.01925,2.0195,1855299994.0
2007-07-04 09:04:00,2.0194,2.0195,2.0193,2.0195,1591500005.0
2007-07-04 09:05:00,2.0194,2.0195,2.0193,2.0193,1213899987.0
2007-07-04 09:06:00,2.0193,2.0193,2.0192,2.0193,487700001.0
2007-07-04 09:07:00,2.0193,2.0193,2.0192,2.0193,374100004.0
2007-07-04 09:08:00,2.0192,2.0193,2.01915,2.01915,986000000.0
2007-07-04 09:09:00,2.0192,2.0193,2.0191,2.0191,616100003.0
2007-07-04 09:10:00,2.0191,2.0192,2.01905,2.0192,404000001.0
2007-07-04 09:11:00,2.01915,2.0192,2.0188,2.019,1402700000.0
2007-07-04 09:12:00,2.019,2.0192,2.019,2.01905,805399988.0
2007-07-04 09:13:00,2.0191,2.0191,2.01865,2.0187,871300010.0
2007-07-04 09:14:00,2.01865,2.0187,2.0184,2.0185,1272200001.0
2007-07-04 09:15:00,2.0184,2.0186,2.0184,2.0186,1033700001.0
2007-07-04 09:16:00,2.0186,2.0192,2.0186,2.019,1033700001.0
2007-07-04 09:17:00,2.019,2.0193,2.019,2.0193,1491899988.0
2007-07-04 09:18:00,2.0192,2.0192,2.0187,2.0187,896999984.0
2007-07-04 09:19:00,2.0187,2.0188,2.0185,2.0186,896999984.0
2007-07-04 09:20:00,2.0186,2.0187,2.0185,2.0186,824400006.0
2007-07-04 09:21:00,2.0186,2.0187,2.0185,2.0187,681700004.0
2007-07-04 09:22:00,2.0187,2.0187,2.0184,2.0184,1108399997.0
2007-07-04 09:23:00,2.0182,2.0183,2.018,2.0181,1108399997.0
2007-07-04 09:24:00,2.0181,2.0183,2.0181,2.0183,504900002.0
2007-07-04 09:25:00,2.0184,2.0184,2.0182,2.01825,819899998.0
2007-07-04 09:26:00,2.01825,2.0184,2.0181,2.0183,1463200002.0
2007-07-04 09:27:00,2.0183,2.0184,2.0183,2.0183,561400001.0
2007-07-04 09:28:00,2.0183,2.0186,2.0183,2.0185,1699999989.0
2007-07-04 09:29:00,2.0185,2.0185,2.0183,2.01845,780931683.0
2007-07-04 09:30:00,2.01845,2.01845,2.01825,2.0183,302618431.0
2007-07-04 09:31:00,2.01825,2.0184,2.0182,2.0182,1059300006.0
2007-07-04 09:32:00,2.0182,2.01835,2.0181,2.0182,1090999995.0
2007-07-04 09:33:00,2.0182,2.0183,2.0181,2.0182,317300000.0
2007-07-04 09:34:00,2.0182,2.0182,2.018,2.018,1147100004.0
2007-07-04 09:35:00,2.0179,2.018,2.0178,2.0178,1133300015.0
2007-07-04 09:36:00,2.0178,2.0183,2.0178,2.0181,1557500007.0
2007-07-04 09:37:00,2.0181,2.0181,2.018,2.018,929400002.0
2007-07-04 09:38:00,2.018,2.0182,2.018,2.0182,1298499984.0
2007-07-04 09:39:00,2.0182,2.0183,2.0181,2.0182,381000001.0
2007-07-04 09:40:00,2.0182,2.0183,2.01815,2.0183,82800001.0
2007-07-04 09:41:00,2.0183,2.0183,2.0181,2.0182,180499998.0
2007-07-04 09:42:00,2.0182,2.0182,2.0181,2.0181,762300001.0
2007-07-04 09:43:00,2.0181,2.0183,2.0181,2.0183,1235300005.0
2007-07-04 09:44:00,2.0183,2.0184,2.0182,2.0183,887499993.0
2007-07-04 09:45:00,2.0183,2.0184,2.0183,2.0183,105199999.0
2007-07-04 09:46:00,2.0183,2.0184,2.0183,2.0184,285200002.0
2007-07-04 09:47:00,2.01835,2.0185,2.0182,2.0184,765800002.0
2007-07-04 09:48:00,2.0184,2.0184,2.0183,2.0183,391500002.0
2007-07-04 09:49:00,2.0184,2.0185,2.0183,2.0183,1049600008.0
2007-07-04 09:50:00,2.0183,2.0186,2.0182,2.0185,1958000013.0
2007-07-04 09:51:00,2.0185,2.0187,2.0185,2.0187,1562499999.0
2007-07-04 09:52:00,2.0187,2.0187,2.0187,2.0187,863399995.0
2007-07-04 09:53:00,2.0187,2.0187,2.0187,2.0187,157000000.0
2007-07-04 09:54:00,2.0187,2.0187,2.0186,2.0186,87000000.0
2007-07-04 09:55:00,2.0186,2.0186,2.0185,2.0186,582599999.0
2007-07-04 09:56:00,2.0186,2.0186,2.0185,2.0186,34200000.0
2007-07-04 09:57:00,2.0186,2.0186,2.0184,2.0184,300800000.0
2007-07-04 09:58:00,2.0184,2.0184,2.0184,2.0184,250800000.0
2007-07-04 09:59:00,2.0184,2.0184,2.018,2.0181,1881900001.0
2007-07-04 10:00:00,2.0181,2.0181,2.0179,2.018,498900002.0
2007-07-04 10:01:00,2.0179,2.0181,2.0179,2.018,524399999.0
2007-07-04 10:02:00,2.018,2.0181,2.018,2.018,282000000.0
2007-07-04 10:03:00,2.018,2.0181,2.0178,2.0178,475900003.0
2007-07-04 10:04:00,2.0177,2.0178,2.0176,2.0178,521299999.0
2007-07-04 10:05:00,2.0178,2.0181,2.0178,2.0179,521299999.0
2007-07-04 10:06:00,2.0179,2.0179,2.0177,2.0178,1404800008.0
2007-07-04 10:07:00,2.01775,2.0179,2.01775,2.0179,414700001.0
2007-07-04 10:08:00,2.0179,2.0181,2.0179,2.0179,1507299997.0
2007-07-04 10:09:00,2.0179,2.018,2.0178,2.0178,337499994.0
2007-07-04 10:10:00,2.0178,2.0179,2.0176,2.0176,830299998.0
2007-07-04 10:11:00,2.0176,2.0178,2.0176,2.0177,669199996.0
2007-07-04 10:12:00,2.0177,2.0177,2.0175,2.0176,423400004.0
2007-07-04 10:13:00,2.01755,2.0178,2.01755,2.0178,552100002.0
2007-07-04 10:14:00,2.0178,2.0179,2.01765,2.0177,745700000.0
2007-07-04 10:15:00,2.0177,2.0177,2.0176,2.0177,135300001.0
2007-07-04 10:16:00,2.0177,2.0178,2.0176,2.0176,1603600007.0
2007-07-04 10:17:00,2.0177,2.0177,2.0175,2.0176,544899997.0
2007-07-04 10:18:00,2.0176,2.0177,2.0176,2.0177,78700001.0
2007-07-04 10:19:00,2.0177,2.0177,2.01755,2.01755,293800001.0
2007-07-04 10:20:00,2.0176,2.0176,2.0175,2.0175,668599999.0
2007-07-04 10:21:00,2.0175,2.0177,2.0175,2.01755,1822799992.0
2007-07-04 10:22:00,2.0176,2.0177,2.0175,2.01755,754500011.0
2007-07-04 10:23:00,2.0176,2.0176,2.0175,2.0175,220799998.0
2007-07-04 10:24:00,2.0175,2.0175,2.0172,2.0173,1929099997.0
2007-07-04 10:25:00,2.0173,2.0173,2.0172,2.0172,1929099997.0
2007-07-04 10:26:00,2.0173,2.0174,2.0172,2.0174,1399600004.0
2007-07-04 10:27:00,2.0174,2.0174,2.0173,2.0174,608700002.0
2007-07-04 10:28:00,2.0174,2.0175,2.01735,2.0174,505400004.0
2007-07-04 10:29:00,2.0174,2.0175,2.0173,2.0173,1169499997.0
2007-07-04 10:30:00,2.0176,2.0181,2.0176,2.0181,1713699977.0
2007-07-04 10:31:00,2.0179,2.0182,2.0179,2.0179,1713699977.0
2007-07-04 10:32:00,2.0178,2.0179,2.0177,2.0178,1713699977.0
2007-07-04 10:33:00,2.0178,2.0181,2.0177,2.018,1697600016.0
2007-07-04 10:34:00,2.018,2.0181,2.0179,2.0179,310600000.0
2007-07-04 10:35:00,2.0179,2.018,2.0177,2.0178,1050399998.0
2007-07-04 10:36:00,2.0178,2.0178,2.0176,2.0176,563600004.0
2007-07-04 10:37:00,2.0176,2.0178,2.0176,2.0177,1542400012.0
2007-07-04 10:38:00,2.0176,2.0178,2.0176,2.0177,460800003.0
2007-07-04 10:39:00,2.0177,2.0177,2.0175,2.0176,1007600000.0
2007-07-04 10:40:00,2.0176,2.0178,2.01755,2.0178,264800000.0
2007-07-04 10:41:00,2.0178,2.0179,2.0178,2.0178,1085899994.0
2007-07-04 10:42:00,2.0179,2.018,2.0177,2.018,1119599998.0
2007-07-04 10:43:00,2.018,2.0182,2.018,2.0181,635599998.0
2007-07-04 10:44:00,2.0181,2.0181,2.018,2.018,709600001.0
2007-07-04 10:45:00,2.018,2.018,2.01775,2.0179,1102100000.0
2007-07-04 10:46:00,2.0179,2.0179,2.0176,2.0177,475700003.0
2007-07-04 10:47:00,2.0177,2.0178,2.0176,2.0177,596399997.0
2007-07-04 10:48:00,2.0177,2.0178,2.0176,2.0177,751000001.0
2007-07-04 10:49:00,2.0177,2.0179,2.0177,2.0178,348399995.0
2007-07-04 10:50:00,2.0178,2.0179,2.0178,2.0179,263700000.0
2007-07-04 10:51:00,2.0179,2.0179,2.0177,2.0177,316300000.0
2007-07-04 10:52:00,2.0177,2.018,2.0176,2.0179,1321999993.0
2007-07-04 10:53:00,2.0179,2.0182,2.0179,2.0182,698699995.0
2007-07-04 10:54:00,2.0181,2.0181,2.0178,2.0179,1208400004.0
2007-07-04 10:55:00,2.0179,2.018,2.0178,2.0179,255299998.0
2007-07-04 10:56:00,2.0179,2.0181,2.0179,2.0181,374900001.0
2007-07-04 10:57:00,2.018,2.018,2.0178,2.0179,383499999.0
2007-07-04 10:58:00,2.0179,2.018,2.0178,2.0179,1042599997.0
2007-07-04 10:59:00,2.0179,2.018,2.0179,2.018,282800000.0
2007-07-04 11:00:00,2.018,2.018,2.0177,2.0177,435400000.0
2007-07-04 11:01:00,2.0177,2.0178,2.0177,2.0177,741099988.0
2007-07-04 11:02:00,2.0177,2.0177,2.0176,2.0177,429299998.0
2007-07-04 11:03:00,2.0177,2.0178,2.0176,2.0178,1091499988.0
2007-07-04 11:04:00,2.0178,2.0179,2.0175,2.0175,735299997.0
2007-07-04 11:05:00,2.0175,2.0177,2.0175,2.0177,574599990.0
2007-07-04 11:06:00,2.0177,2.0177,2.0177,2.0177,160100000.0
2007-07-04 11:07:00,2.0177,2.0177,2.0177,2.0177,362700000.0
2007-07-04 11:08:00,2.0177,2.0178,2.0176,2.0177,1430799994.0
2007-07-04 11:09:00,2.0175,2.0179,2.0175,2.0178,1557699987.0
2007-07-04 11:10:00,2.0178,2.018,2.0177,2.0177,1557699987.0
2007-07-04 11:11:00,2.0178,2.0178,2.0176,2.0178,1785399994.0
2007-07-04 11:12:00,2.0177,2.0179,2.0177,2.0178,1552300005.0
2007-07-04 11:13:00,2.0177,2.0178,2.0176,2.0178,1552300005.0
2007-07-04 11:14:00,2.0179,2.0182,2.01765,2.0181,1552300005.0
2007-07-04 11:15:00,2.0181,2.0183,2.0181,2.0183,1290699996.0
2007-07-04 11:16:00,2.0183,2.0183,2.0181,2.0182,785099998.0
2007-07-04 11:17:00,2.0181,2.0182,2.01805,2.0182,1341800002.0
2007-07-04 11:18:00,2.0182,2.0184,2.0182,2.0183,731999990.0
2007-07-04 11:19:00,2.0183,2.0185,2.0182,2.0183,2032399988.0
2007-07-04 11:20:00,2.0182,2.0182,2.0181,2.0182,174600000.0
2007-07-04 11:21:00,2.0182,2.0183,2.0182,2.0182,82000000.0
2007-07-04 11:22:00,2.0182,2.0182,2.0182,2.0182,28000000.0
2007-07-04 11:23:00,2.0182,2.0182,2.0182,2.0182,35200000.0
2007-07-04 11:24:00,2.0182,2.0183,2.0182,2.0182,160000000.0
2007-07-04 11:25:00,2.0182,2.0183,2.0182,2.0182,340700001.0
2007-07-04 11:26:00,2.0182,2.0182,2.0179,2.018,798300002.0
2007-07-04 11:27:00,2.018,2.0181,2.0179,2.0181,444000000.0
2007-07-04 11:28:00,2.018,2.0182,2.0179,2.0181,922600000.0
2007-07-04 11:29:00,2.0181,2.0182,2.0181,2.0181,156500000.0
2007-07-04 11:30:00,2.0181,2.0182,2.0181,2.0182,141800000.0
2007-07-04 11:31:00,2.0182,2.0182,2.0181,2.0181,339200003.0
2007-07-04 11:32:00,2.0182,2.0184,2.0182,2.0184,277699998.0
2007-07-04 11:33:00,2.0184,2.0184,2.0183,2.0184,148500000.0
2007-07-04 11:34:00,2.0184,2.0184,2.0183,2.0184,883100001.0
2007-07-04 11:35:00,2.0184,2.0184,2.0183,2.0183,192300000.0
2007-07-04 11:36:00,2.0183,2.0183,2.018,2.0181,1252200003.0
2007-07-04 11:37:00,2.0181,2.0181,2.018,2.0181,817900006.0
2007-07-04 11:38:00,2.0181,2.0182,2.018,2.0181,803100001.0
2007-07-04 11:39:00,2.0181,2.0181,2.01805,2.01805,138000000.0
2007-07-04 11:40:00,2.0181,2.0183,2.0181,2.0181,463300002.0
2007-07-04 11:41:00,2.0181,2.0181,2.01805,2.01805,65000000.0
2007-07-04 11:42:00,2.0181,2.0182,2.0181,2.0181,488100001.0
2007-07-04 11:43:00,2.0181,2.0182,2.0181,2.0181,276299999.0
2007-07-04 11:44:00,2.0182,2.0182,2.018,2.0181,295800001.0
2007-07-04 11:45:00,2.0181,2.0181,2.0181,2.0181,13900000.0
2007-07-04 11:46:00,2.0181,2.0181,2.0181,2.0181,217399999.0
2007-07-04 11:47:00,2.0181,2.0182,2.0181,2.0182,212700001.0
2007-07-04 11:48:00,2.0182,2.0183,2.0182,2.0182,102400000.0
2007-07-04 11:49:00,2.0182,2.0183,2.0182,2.0182,335500001.0
2007-07-04 11:50:00,2.0182,2.0183,2.0182,2.0183,334500000.0
2007-07-04 11:51:00,2.0184,2.0184,2.0181,2.0183,635000002.0
2007-07-04 11:52:00,2.0183,2.0183,2.0183,2.0183,11900000.0
2007-07-04 11:53:00,2.0182,2.0183,2.0182,2.0182,166300000.0
2007-07-04 11:54:00,2.0182,2.0183,2.01815,2.0182,209499999.0
2007-07-04 11:55:00,2.0182,2.0183,2.0182,2.0182,382900000.0
2007-07-04 11:56:00,2.0182,2.0182,2.0181,2.0181,177300000.0
2007-07-04 11:57:00,2.0181,2.0183,2.018,2.0181,539900002.0
2007-07-04 11:58:00,2.0182,2.0183,2.0181,2.0182,127500000.0
2007-07-04 11:59:00,2.0182,2.0183,2.0179,2.0181,752700008.0
2007-07-04 12:00:00,2.0181,2.0184,2.0181,2.0183,445799999.0
2007-07-04 12:01:00,2.0183,2.0183,2.0181,2.0183,500100001.0
2007-07-04 12:02:00,2.0182,2.0183,2.0181,2.0183,404500002.0
2007-07-04 12:03:00,2.0183,2.0183,2.0181,2.0181,238600000.0
2007-07-04 12:04:00,2.0181,2.0182,2.01805,2.0181,337300004.0
2007-07-04 12:05:00,2.0181,2.0182,2.0181,2.0181,508299995.0
2007-07-04 12:06:00,2.0181,2.0182,2.0181,2.0181,421799997.0
2007-07-04 12:07:00,2.0181,2.0181,2.018,2.018,150000002.0
2007-07-04 12:08:00,2.018,2.018,2.0179,2.0179,545799990.0
2007-07-04 12:09:00,2.018,2.018,2.018,2.018,13900000.0
2007-07-04 12:10:00,2.018,2.018,2.0179,2.018,451599996.0
2007-07-04 12:11:00,2.018,2.018,2.0179,2.0179,321100001.0
2007-07-04 12:12:00,2.0179,2.018,2.0178,2.018,342900001.0
2007-07-04 12:13:00,2.018,2.018,2.0179,2.0179,282200001.0
2007-07-04 12:14:00,2.0179,2.0179,2.0177,2.0178,686699994.0
2007-07-04 12:15:00,2.0178,2.0179,2.01775,2.0178,402000001.0
2007-07-04 12:16:00,2.0178,2.0178,2.0178,2.0178,696500000.0
2007-07-04 12:17:00,2.01775,2.0178,2.01775,2.01775,1241200003.0
2007-07-04 12:18:00,2.0178,2.0178,2.01765,2.0177,680600006.0
2007-07-04 12:19:00,2.0177,2.0177,2.0176,2.0177,717400007.0
2007-07-04 12:20:00,2.0177,2.0177,2.0175,2.01755,450800003.0
2007-07-04 12:21:00,2.0176,2.01765,2.0176,2.0176,869599995.0
2007-07-04 12:22:00,2.01755,2.01765,2.01745,2.0175,1335600006.0
2007-07-04 12:23:00,2.0175,2.0176,2.0175,2.0175,906599999.0
2007-07-04 12:24:00,2.0175,2.0177,2.0175,2.0177,260799998.0
2007-07-04 12:25:00,2.0177,2.0177,2.0176,2.0176,126800000.0
2007-07-04 12:26:00,2.0176,2.0177,2.01755,2.0177,235700000.0
2007-07-04 12:27:00,2.0177,2.0177,2.0176,2.0176,305300000.0
2007-07-04 12:28:00,2.0176,2.0177,2.0176,2.0176,199299998.0
2007-07-04 12:29:00,2.0176,2.0176,2.0176,2.0176,26000000.0
2007-07-04 12:30:00,2.0176,2.0176,2.0176,2.0176,221600000.0
2007-07-04 12:31:00,2.0176,2.0176,2.0175,2.0175,375800002.0
2007-07-04 12:32:00,2.0175,2.0176,2.0175,2.0175,814300014.0
2007-07-04 12:33:00,2.0175,2.0175,2.0175,2.0175,148400002.0
2007-07-04 12:34:00,2.0176,2.0176,2.0175,2.0176,98900000.0
2007-07-04 12:35:00,2.0176,2.0176,2.0176,2.0176,13900000.0
2007-07-04 12:36:00,2.0176,2.0177,2.0176,2.0177,64000000.0
2007-07-04 12:37:00,2.0177,2.0177,2.0176,2.0176,47299999.0
2007-07-04 12:38:00,2.0176,2.0177,2.0176,2.0177,172299996.0
2007-07-04 12:39:00,2.0177,2.0177,2.0177,2.0177,13500000.0
2007-07-04 12:40:00,2.0177,2.0177,2.01745,2.0175,358300001.0
2007-07-04 12:41:00,2.0175,2.0176,2.0175,2.0176,641800000.0
2007-07-04 12:42:00,2.0176,2.0176,2.01755,2.0176,261600001.0
2007-07-04 12:43:00,2.0176,2.0176,2.0176,2.0176,288099998.0
2007-07-04 12:44:00,2.0177,2.0177,2.0176,2.0177,167199999.0
2007-07-04 12:45:00,2.0177,2.0178,2.0177,2.0177,745199998.0
2007-07-04 12:46:00,2.0177,2.0177,2.0177,2.0177,11600000.0
2007-07-04 12:47:00,2.0177,2.0177,2.0176,2.0176,205799999.0
2007-07-04 12:48:00,2.0177,2.0177,2.0176,2.0177,109500000.0
2007-07-04 12:49:00,2.0176,2.0176,2.01755,2.0176,221299999.0
2007-07-04 12:50:00,2.0176,2.0177,2.0176,2.0177,265000000.0
2007-07-04 12:51:00,2.0177,2.0177,2.0176,2.0177,361399992.0
2007-07-04 12:52:00,2.0178,2.0178,2.0176,2.0177,431900000.0
2007-07-04 12:53:00,2.0177,2.0177,2.0176,2.0177,320699999.0
2007-07-04 12:54:00,2.0177,2.0178,2.0177,2.0178,425799999.0
2007-07-04 12:55:00,2.0178,2.0178,2.0177,2.0177,1245400000.0
2007-07-04 12:56:00,2.0177,2.0177,2.01765,2.0177,87600000.0
2007-07-04 12:57:00,2.0175,2.0175,2.0173,2.0175,1891999992.0
2007-07-04 12:58:00,2.0172,2.0172,2.017,2.0172,1891999992.0
2007-07-04 12:59:00,2.0173,2.0177,2.01725,2.0176,1891999992.0
2007-07-04 13:00:00,2.0176,2.0179,2.0176,2.0178,1581000002.0
2007-07-04 13:01:00,2.0178,2.0178,2.0174,2.0174,1137499997.0
2007-07-04 13:02:00,2.0174,2.01745,2.0173,2.0174,557999994.0
2007-07-04 13:03:00,2.0174,2.0175,2.01725,2.0173,717199998.0
2007-07-04 13:04:00,2.0173,2.0173,2.0172,2.0172,462299999.0
2007-07-04 13:05:00,2.0172,2.0172,2.0168,2.0169,700899998.0
2007-07-04 13:06:00,2.0169,2.0169,2.01665,2.0167,997500001.0
2007-07-04 13:07:00,2.0167,2.0173,2.0167,2.0173,1220499992.0
2007-07-04 13:08:00,2.0173,2.0173,2.0168,2.01695,1563399996.0
2007-07-04 13:09:00,2.017,2.0174,2.017,2.0173,628900001.0
2007-07-04 13:10:00,2.0173,2.0174,2.0172,2.0173,594700001.0
2007-07-04 13:11:00,2.0173,2.0173,2.0171,2.0172,583699999.0
2007-07-04 13:12:00,2.0172,2.0172,2.0169,2.0171,1665500000.0
2007-07-04 13:13:00,2.0171,2.0171,2.01685,2.0171,1113799997.0
2007-07-04 13:14:00,2.0171,2.0173,2.0171,2.0172,215300000.0
2007-07-04 13:15:00,2.0171,2.0173,2.0171,2.0172,418500000.0
2007-07-04 13:16:00,2.0172,2.0173,2.01715,2.0172,229800001.0
2007-07-04 13:17:00,2.0172,2.0172,2.0171,2.0172,129500000.0
2007-07-04 13:18:00,2.0172,2.0172,2.0171,2.0171,244900000.0
2007-07-04 13:19:00,2.0171,2.0172,2.017,2.0172,1463500005.0
2007-07-04 13:20:00,2.0172,2.0172,2.0171,2.0171,473299997.0
2007-07-04 13:21:00,2.0171,2.0171,2.017,2.017,321100007.0
2007-07-04 13:22:00,2.017,2.0171,2.017,2.0171,20500000.0
2007-07-04 13:23:00,2.0171,2.0174,2.0171,2.0173,129500000.0
2007-07-04 13:24:00,2.0173,2.0173,2.01715,2.0172,170199998.0
2007-07-04 13:25:00,2.0172,2.0172,2.0172,2.0172,20000000.0
2007-07-04 13:26:00,2.0172,2.0172,2.0172,2.0172,673299990.0
2007-07-04 13:27:00,2.0172,2.0173,2.017,2.0173,1400199995.0
2007-07-04 13:28:00,2.0173,2.0173,2.0173,2.0173,3000000.0
2007-07-04 13:29:00,2.0173,2.0173,2.0172,2.0172,121900001.0
2007-07-04 13:30:00,2.0172,2.0173,2.01715,2.0173,833899998.0
2007-07-04 13:31:00,2.0173,2.0173,2.01725,2.01725,283200000.0
2007-07-04 13:32:00,2.0173,2.0174,2.01725,2.0173,473400003.0
2007-07-04 13:33:00,2.0173,2.0174,2.0172,2.0174,223499999.0
2007-07-04 13:34:00,2.0174,2.0175,2.0174,2.0175,87900001.0
2007-07-04 13:35:00,2.0174,2.0175,2.0174,2.0174,160300003.0
2007-07-04 13:36:00,2.0174,2.0176,2.0174,2.0175,270900000.0
2007-07-04 13:37:00,2.0175,2.0175,2.0174,2.0174,558599994.0
2007-07-04 13:38:00,2.0174,2.0174,2.01725,2.0174,874899992.0
2007-07-04 13:39:00,2.0174,2.0175,2.0173,2.0175,1111200013.0
2007-07-04 13:40:00,2.0175,2.0175,2.01745,2.0175,441100008.0
2007-07-04 13:41:00,2.0175,2.0175,2.0175,2.0175,410800012.0
2007-07-04 13:42:00,2.0175,2.0176,2.01745,2.0175,874900008.0
2007-07-04 13:43:00,2.01745,2.0175,2.0174,2.0174,803400006.0
2007-07-04 13:44:00,2.01735,2.0174,2.0173,2.0174,426099996.0
2007-07-04 13:45:00,2.0174,2.01745,2.01735,2.01745,852300006.0
2007-07-04 13:46:00,2.0175,2.0175,2.0175,2.0175,382899999.0
2007-07-04 13:47:00,2.0175,2.01755,2.0174,2.01745,1286899991.0
2007-07-04 13:48:00,2.0175,2.0176,2.0175,2.0176,134299999.0
2007-07-04 13:49:00,2.01733,2.01742,2.01718,2.01728,1004000005.0
2007-07-04 13:50:00,2.0176,2.0176,2.0175,2.0175,80899998.0
2007-07-04 13:51:00,2.0175,2.0175,2.0175,2.0175,218399998.0
2007-07-04 13:52:00,2.0175,2.0175,2.0175,2.0175,25000000.0
2007-07-04 13:53:00,2.0175,2.0177,2.0175,2.0176,808500005.0
2007-07-04 13:54:00,2.0176,2.0176,2.0174,2.0174,312200000.0
2007-07-04 13:55:00,2.0175,2.0175,2.0174,2.0175,209699996.0
2007-07-04 13:56:00,2.0175,2.0175,2.0175,2.0175,23200001.0
2007-07-04 13:57:00,2.0175,2.0175,2.01745,2.0175,104099998.0
2007-07-04 13:58:00,2.0175,2.0175,2.0172,2.0173,947799997.0
2007-07-04 13:59:00,2.0173,2.0176,2.0173,2.0173,1868200007.0
2007-07-04 14:00:00,2.0173,2.0175,2.0173,2.0174,1493100011.0
2007-07-04 14:01:00,2.0175,2.0177,2.0175,2.0177,1031199994.0
2007-07-04 14:02:00,2.0176,2.0177,2.0175,2.0175,1238000009.0
2007-07-04 14:03:00,2.0175,2.0175,2.0174,2.0174,845900002.0
2007-07-04 14:04:00,2.0174,2.0174,2.0174,2.0174,474000000.0
2007-07-04 14:05:00,2.0174,2.0174,2.0172,2.0173,1953900004.0
2007-07-04 14:06:00,2.0173,2.0174,2.01715,2.01715,772800001.0
2007-07-04 14:07:00,2.0172,2.0172,2.01685,2.01685,961699998.0
2007-07-04 14:08:00,2.01685,2.0169,2.01665,2.0168,1558800004.0
2007-07-04 14:09:00,2.0168,2.017,2.0168,2.017,1069699999.0
2007-07-04 14:10:00,2.017,2.0172,2.0169,2.0171,858699998.0
2007-07-04 14:11:00,2.0171,2.0171,2.0168,2.0168,710800003.0
2007-07-04 14:12:00,2.0168,2.017,2.01675,2.01675,868000002.0
2007-07-04 14:13:00,2.0168,2.0169,2.0167,2.01675,843499991.0
2007-07-04 14:14:00,2.01675,2.01685,2.0164,2.0164,695599999.0
2007-07-04 14:15:00,2.0164,2.0171,2.0163,2.0168,1307799991.0
2007-07-04 14:16:00,2.017,2.017,2.0168,2.0169,1307799991.0
2007-07-04 14:17:00,2.0169,2.017,2.0169,2.0169,450500000.0
2007-07-04 14:18:00,2.0169,2.0171,2.0169,2.017,623999994.0
2007-07-04 14:19:00,2.017,2.017,2.01685,2.0169,569000004.0
2007-07-04 14:20:00,2.0169,2.0172,2.0169,2.0171,213199999.0
2007-07-04 14:21:00,2.0171,2.0172,2.01695,2.017,394300000.0
2007-07-04 14:22:00,2.017,2.017,2.0168,2.0168,584999998.0
2007-07-04 14:23:00,2.0168,2.01695,2.01675,2.01675,900599992.0
2007-07-04 14:24:00,2.0168,2.017,2.01675,2.0169,1118899997.0
2007-07-04 14:25:00,2.0169,2.017,2.0169,2.017,947000002.0
2007-07-04 14:26:00,2.017,2.017,2.0167,2.0168,1298500000.0
2007-07-04 14:27:00,2.0169,2.0169,2.0168,2.0168,75200000.0
2007-07-04 14:28:00,2.0168,2.0168,2.0168,2.0168,7600000.0
2007-07-04 14:29:00,2.0168,2.0169,2.0163,2.0164,1365399999.0
2007-07-04 14:30:00,2.0164,2.0165,2.01635,2.0164,645200002.0
2007-07-04 14:31:00,2.0164,2.0164,2.0161,2.0163,1080800002.0
2007-07-04 14:32:00,2.0163,2.0166,2.0163,2.0165,724599998.0
2007-07-04 14:33:00,2.0165,2.0166,2.01635,2.0164,1181700004.0
2007-07-04 14:34:00,2.01635,2.0165,2.01635,2.0164,323299998.0
2007-07-04 14:35:00,2.0164,2.0165,2.0163,2.0165,331499996.0
2007-07-04 14:36:00,2.0165,2.0167,2.0165,2.0166,581600004.0
2007-07-04 14:37:00,2.0166,2.0167,2.01645,2.0165,1085199991.0
2007-07-04 14:38:00,2.0166,2.0166,2.0165,2.0166,342399999.0
2007-07-04 14:39:00,2.0166,2.0169,2.0165,2.0168,932200005.0
2007-07-04 14:40:00,2.0169,2.0173,2.0168,2.0171,1517599991.0
2007-07-04 14:41:00,2.0171,2.0173,2.0171,2.0172,419400000.0
2007-07-04 14:42:00,2.0172,2.0172,2.017,2.01705,468999995.0
2007-07-04 14:43:00,2.01705,2.0172,2.0168,2.0169,862199996.0
2007-07-04 14:44:00,2.0169,2.0171,2.0168,2.017,1161500003.0
2007-07-04 14:45:00,2.017,2.0171,2.01695,2.017,440199998.0
2007-07-04 14:46:00,2.0171,2.0171,2.01695,2.017,289200003.0
2007-07-04 14:47:00,2.017,2.017,2.017,2.017,445700002.0
2007-07-04 14:48:00,2.017,2.017,2.0169,2.017,379999999.0
2007-07-04 14:49:00,2.017,2.017,2.0169,2.0169,271600000.0
2007-07-04 14:50:00,2.0169,2.017,2.0169,2.017,478899993.0
2007-07-04 14:51:00,2.017,2.0171,2.01695,2.0171,239299999.0
2007-07-04 14:52:00,2.0171,2.0171,2.017,2.017,188000001.0
2007-07-04 14:53:00,2.017,2.0171,2.017,2.017,833700001.0
2007-07-04 14:54:00,2.017,2.0171,2.01695,2.017,784800000.0
2007-07-04 14:55:00,2.01695,2.017,2.01695,2.017,341999993.0
2007-07-04 14:56:00,2.017,2.017,2.017,2.017,55500000.0
2007-07-04 14:57:00,2.017,2.0171,2.0169,2.0171,665199998.0
2007-07-04 14:58:00,2.0171,2.0171,2.01695,2.01695,547699992.0
2007-07-04 14:59:00,2.01695,2.017,2.0169,2.01695,223300000.0
2007-07-04 15:00:00,2.01695,2.01695,2.01685,2.01695,57600000.0
2007-07-04 15:01:00,2.01695,2.01695,2.01695,2.01695,18000000.0
2007-07-04 15:02:00,2.01695,2.017,2.0167,2.0168,501700005.0
2007-07-04 15:03:00,2.0168,2.0168,2.0166,2.0167,276400000.0
2007-07-04 15:04:00,2.0167,2.0168,2.0167,2.0168,595000005.0
2007-07-04 15:05:00,2.0168,2.0168,2.0167,2.0167,380300005.0
2007-07-04 15:06:00,2.0168,2.0168,2.01655,2.0167,480800005.0
2007-07-04 15:07:00,2.0167,2.0168,2.0167,2.0168,293800001.0
2007-07-04 15:08:00,2.0168,2.017,2.0167,2.01695,587499996.0
2007-07-04 15:09:00,2.017,2.017,2.01685,2.0169,773199994.0
2007-07-04 15:10:00,2.0169,2.0169,2.0168,2.0169,224699995.0
2007-07-04 15:11:00,2.0169,2.0169,2.0168,2.0168,107599999.0
2007-07-04 15:12:00,2.0168,2.0168,2.0166,2.0166,515199999.0
2007-07-04 15:13:00,2.0166,2.0166,2.0166,2.0166,108500000.0
2007-07-04 15:14:00,2.0166,2.0167,2.0166,2.0166,171099999.0
2007-07-04 15:15:00,2.01665,2.0167,2.0166,2.0166,157000000.0
2007-07-04 15:16:00,2.0166,2.0166,2.0166,2.0166,103600000.0
2007-07-04 15:17:00,2.0166,2.0166,2.0162,2.0162,671600001.0
2007-07-04 15:18:00,2.0162,2.0163,2.0162,2.0163,57700001.0
2007-07-04 15:19:00,2.0163,2.0163,2.0156,2.0158,753599998.0
2007-07-04 15:20:00,2.0157,2.0162,2.01545,2.0162,1139499996.0
2007-07-04 15:21:00,2.0162,2.0163,2.0152,2.0157,1881200000.0
2007-07-04 15:22:00,2.0157,2.0158,2.01545,2.0158,826999991.0
2007-07-04 15:23:00,2.0157,2.0159,2.01565,2.0157,1313099997.0
2007-07-04 15:24:00,2.0157,2.01585,2.0155,2.01585,859399991.0
2007-07-04 15:25:00,2.0158,2.0161,2.0156,2.016,2033199996.0
2007-07-04 15:26:00,2.016,2.0161,2.0158,2.0159,1186599991.0
2007-07-04 15:27:00,2.0159,2.0159,2.0157,2.0158,1109799994.0
2007-07-04 15:28:00,2.0158,2.0161,2.0157,2.016,2077799989.0
2007-07-04 15:29:00,2.016,2.016,2.0157,2.0158,385540001.0
2007-07-04 15:30:00,2.0158,2.0161,2.0157,2.0161,1356099989.0
2007-07-04 15:31:00,2.0161,2.0161,2.0159,2.016,595599999.0
2007-07-04 15:32:00,2.016,2.0163,2.016,2.0163,625800003.0
2007-07-04 15:33:00,2.0163,2.0163,2.0162,2.01625,684700007.0
2007-07-04 15:34:00,2.0162,2.0167,2.0162,2.0167,383600004.0
2007-07-04 15:35:00,2.0167,2.0167,2.0166,2.0166,99040000.0
2007-07-04 15:36:00,2.0166,2.0167,2.0165,2.0165,189600001.0
2007-07-04 15:37:00,2.0165,2.0166,2.0165,2.0166,110900000.0
2007-07-04 15:38:00,2.0166,2.0166,2.0165,2.0166,13400000.0
2007-07-04 15:39:00,2.0165,2.0166,2.0165,2.0165,36500000.0
2007-07-04 15:40:00,2.0165,2.0166,2.0165,2.0165,70500000.0
2007-07-04 15:41:00,2.0165,2.0169,2.0165,2.0169,268000001.0
2007-07-04 15:42:00,2.0168,2.0169,2.01665,2.0168,350800003.0
2007-07-04 15:43:00,2.0168,2.0171,2.0168,2.017,484299998.0
2007-07-04 15:44:00,2.017,2.017,2.0164,2.0165,656900003.0
2007-07-04 15:45:00,2.0165,2.0165,2.0164,2.0164,579399999.0
2007-07-04 15:46:00,2.0164,2.0166,2.0163,2.0165,989600010.0
2007-07-04 15:47:00,2.0165,2.0165,2.01625,2.0165,214700001.0
2007-07-04 15:48:00,2.0165,2.0165,2.0164,2.0165,110600000.0
2007-07-04 15:49:00,2.0165,2.0166,2.0164,2.0164,301399999.0
2007-07-04 15:50:00,2.0164,2.0166,2.0163,2.0166,945299995.0
2007-07-04 15:51:00,2.0166,2.0167,2.01655,2.0166,99300001.0
2007-07-04 15:52:00,2.0166,2.0166,2.0164,2.0165,177400000.0
2007-07-04 15:53:00,2.0165,2.0166,2.0165,2.0166,97900000.0
2007-07-04 15:54:00,2.0166,2.0167,2.0166,2.0166,602800010.0
2007-07-04 15:55:00,2.0166,2.0166,2.0163,2.0163,901300011.0
2007-07-04 15:56:00,2.0163,2.0163,2.0161,2.0162,230099999.0
2007-07-04 15:57:00,2.0162,2.0162,2.0161,2.0162,91100001.0
2007-07-04 15:58:00,2.0162,2.0163,2.0161,2.0163,762100003.0
2007-07-04 15:59:00,2.0164,2.0166,2.0164,2.0164,288400002.0
2007-07-04 16:00:00,2.01645,2.0165,2.0163,2.0165,291100000.0
2007-07-04 16:01:00,2.0165,2.0165,2.0164,2.0164,327199999.0
2007-07-04 16:02:00,2.0165,2.0165,2.0164,2.0164,94100000.0
2007-07-04 16:03:00,2.0164,2.0164,2.0163,2.0164,156599996.0
2007-07-04 16:04:00,2.0164,2.0166,2.0164,2.0166,292500002.0
2007-07-04 16:05:00,2.0166,2.0166,2.0164,2.0165,108400000.0
2007-07-04 16:06:00,2.0165,2.0165,2.01645,2.0165,31200000.0
2007-07-04 16:07:00,2.0165,2.0165,2.01635,2.0164,169799997.0
2007-07-04 16:08:00,2.0164,2.0164,2.0163,2.0163,459699996.0
2007-07-04 16:09:00,2.0163,2.0163,2.016,2.0161,613000006.0
2007-07-04 16:10:00,2.0161,2.0161,2.0161,2.0161,39600000.0
2007-07-04 16:11:00,2.0161,2.0161,2.0158,2.0158,724399993.0
2007-07-04 16:12:00,2.01585,2.0159,2.0156,2.0158,425000002.0
2007-07-04 16:13:00,2.0158,2.0158,2.0157,2.0158,30400000.0
2007-07-04 16:14:00,2.0158,2.0158,2.01575,2.0158,642099997.0
2007-07-04 16:15:00,2.0158,2.0159,2.0156,2.0158,455000004.0
2007-07-04 16:16:00,2.0158,2.0159,2.01565,2.0159,520999999.0
2007-07-04 16:17:00,2.0159,2.0159,2.0155,2.0155,465099999.0
2007-07-04 16:18:00,2.0155,2.0156,2.0153,2.0155,1171650008.0
2007-07-04 16:19:00,2.0155,2.0156,2.0154,2.0156,125800001.0
2007-07-04 16:20:00,2.0156,2.0156,2.0154,2.0156,263400000.0
2007-07-04 16:21:00,2.0156,2.0158,2.0156,2.01565,332500000.0
2007-07-04 16:22:00,2.0158,2.0158,2.0157,2.0157,103199998.0
2007-07-04 16:23:00,2.0157,2.0157,2.0156,2.0156,566200002.0
2007-07-04 16:24:00,2.0156,2.0159,2.0155,2.0158,824399996.0
2007-07-04 16:25:00,2.0159,2.0159,2.0158,2.0158,151600000.0
2007-07-04 16:26:00,2.0158,2.0158,2.0157,2.0157,491400002.0
2007-07-04 16:27:00,2.0158,2.0158,2.0157,2.0158,132200000.0
2007-07-04 16:28:00,2.0158,2.0158,2.0158,2.0158,9200000.0
2007-07-04 16:29:00,2.0157,2.0158,2.0157,2.0157,165600000.0
2007-07-04 16:30:00,2.0157,2.0158,2.01565,2.0157,250399999.0
2007-07-04 16:31:00,2.0158,2.0158,2.01565,2.0158,86300001.0
2007-07-04 16:32:00,2.0158,2.0158,2.0157,2.0157,133600000.0
2007-07-04 16:33:00,2.0156,2.0157,2.0155,2.0156,493699996.0
2007-07-04 16:34:00,2.01555,2.0157,2.01555,2.0156,519400001.0
2007-07-04 16:35:00,2.0157,2.0158,2.0156,2.0157,1198000005.0
2007-07-04 16:36:00,2.0157,2.0157,2.0157,2.0157,199100000.0
2007-07-04 16:37:00,2.0157,2.0158,2.0156,2.0157,585699998.0
2007-07-04 16:38:00,2.01565,2.0158,2.0156,2.0157,310299998.0
2007-07-04 16:39:00,2.0157,2.0157,2.0155,2.0156,786900003.0
2007-07-04 16:40:00,2.0156,2.0157,2.0156,2.0157,442799995.0
2007-07-04 16:41:00,2.0157,2.0158,2.01545,2.0155,466599998.0
2007-07-04 16:42:00,2.0155,2.0156,2.0154,2.01555,591799998.0
2007-07-04 16:43:00,2.0155,2.0156,2.0155,2.0156,149000000.0
2007-07-04 16:44:00,2.0156,2.0156,2.0155,2.0155,97600000.0
2007-07-04 16:45:00,2.0154,2.0155,2.0153,2.0154,1012999997.0
2007-07-04 16:46:00,2.0154,2.0154,2.01505,2.0152,689900005.0
2007-07-04 16:47:00,2.0152,2.0152,2.0151,2.0152,129700000.0
2007-07-04 16:48:00,2.0152,2.0153,2.015,2.01505,590799998.0
2007-07-04 16:49:00,2.0151,2.0151,2.01505,2.0151,442400004.0
2007-07-04 16:50:00,2.0151,2.0153,2.0151,2.0152,954299998.0
2007-07-04 16:51:00,2.01515,2.0153,2.01515,2.0153,623200005.0
2007-07-04 16:52:00,2.0153,2.0154,2.01525,2.0154,316799997.0
2007-07-04 16:53:00,2.01535,2.0154,2.0152,2.0153,309699997.0
2007-07-04 16:54:00,2.0153,2.0153,2.0151,2.0151,534199992.0
2007-07-04 16:55:00,2.0151,2.0152,2.01505,2.01505,384700002.0
2007-07-04 16:56:00,2.0151,2.0152,2.0151,2.0152,173800000.0
2007-07-04 16:57:00,2.0152,2.0153,2.0151,2.0152,988300002.0
2007-07-04 16:58:00,2.0152,2.0153,2.0151,2.0151,791300001.0
2007-07-04 16:59:00,2.0151,2.0155,2.0151,2.0155,831799996.0
2007-07-04 17:00:00,2.0155,2.0157,2.01545,2.01545,1583100004.0
2007-07-04 17:01:00,2.0155,2.0156,2.01545,2.0155,511799999.0
2007-07-04 17:02:00,2.0155,2.0157,2.0155,2.0156,561099995.0
2007-07-04 17:03:00,2.0156,2.0161,2.0156,2.0159,1735401339.0
2007-07-04 17:04:00,2.0159,2.0161,2.0157,2.0159,1077100004.0
2007-07-04 17:05:00,2.0159,2.0159,2.01575,2.0158,305700000.0
2007-07-04 17:06:00,2.0158,2.0158,2.0155,2.01565,777900006.0
2007-07-04 17:07:00,2.01565,2.0157,2.0155,2.0156,961699997.0
2007-07-04 17:08:00,2.0156,2.0156,2.0156,2.0156,357700000.0
2007-07-04 17:09:00,2.0156,2.0156,2.01545,2.0156,235699999.0
2007-07-04 17:10:00,2.01545,2.0157,2.0154,2.0156,411599997.0
2007-07-04 17:11:00,2.0155,2.0156,2.0155,2.0156,244799997.0
2007-07-04 17:12:00,2.0157,2.0158,2.01565,2.01565,257100000.0
2007-07-04 17:13:00,2.0157,2.0158,2.0156,2.0157,250400002.0
2007-07-04 17:14:00,2.0156,2.0158,2.0156,2.0156,1236300002.0
2007-07-04 17:15:00,2.0156,2.0158,2.0156,2.0156,508000003.0
2007-07-04 17:16:00,2.0157,2.0158,2.0156,2.0156,276500000.0
2007-07-04 17:17:00,2.0157,2.0157,2.0156,2.0157,333400000.0
2007-07-04 17:18:00,2.0157,2.0159,2.0156,2.0158,483100009.0
2007-07-04 17:19:00,2.0158,2.0159,2.0156,2.0156,97700000.0
2007-07-04 17:20:00,2.0156,2.0156,2.0156,2.0156,32000000.0
2007-07-04 17:21:00,2.0156,2.0156,2.0156,2.0156,299300005.0
2007-07-04 17:22:00,2.0156,2.0157,2.0156,2.0157,178600000.0
2007-07-04 17:23:00,2.0157,2.0158,2.0156,2.0157,497100002.0
2007-07-04 17:24:00,2.0157,2.0158,2.0157,2.0157,144300000.0
2007-07-04 17:25:00,2.0158,2.0158,2.0157,2.0157,124600000.0
2007-07-04 17:26:00,2.0157,2.0157,2.0154,2.0156,607500002.0
2007-07-04 17:27:00,2.0155,2.0156,2.0154,2.0156,81000000.0
2007-07-04 17:28:00,2.0156,2.0156,2.0156,2.0156,73100000.0
2007-07-04 17:29:00,2.0156,2.0157,2.0154,2.0156,100700000.0
2007-07-04 17:30:00,2.0156,2.0158,2.0156,2.0158,335099996.0
2007-07-04 17:31:00,2.01575,2.0159,2.01575,2.0159,147000000.0
2007-07-04 17:32:00,2.0159,2.016,2.01575,2.01575,326900000.0
2007-07-04 17:33:00,2.0158,2.0158,2.0157,2.0157,71700000.0
2007-07-04 17:34:00,2.0158,2.0159,2.0157,2.0157,256900000.0
2007-07-04 17:35:00,2.0157,2.0158,2.0157,2.0158,84200000.0
2007-07-04 17:36:00,2.0159,2.0161,2.0159,2.016,450100002.0
2007-07-04 17:37:00,2.0158,2.0162,2.0158,2.01615,308099999.0
2007-07-04 17:38:00,2.01615,2.01635,2.01615,2.0162,499099997.0
2007-07-04 17:39:00,2.0162,2.0163,2.0161,2.0162,474400001.0
2007-07-04 17:40:00,2.0163,2.0163,2.0161,2.0161,98600000.0
2007-07-04 17:41:00,2.0161,2.0164,2.0161,2.0163,274900001.0
2007-07-04 17:42:00,2.0163,2.0164,2.0161,2.0163,373600001.0
2007-07-04 17:43:00,2.0163,2.0163,2.0161,2.0162,414000001.0
2007-07-04 17:44:00,2.0163,2.0165,2.0162,2.0163,1043699984.0
2007-07-04 17:45:00,2.0163,2.0164,2.0163,2.0164,818700002.0
2007-07-04 17:46:00,2.0164,2.0164,2.0162,2.0163,538300001.0
2007-07-04 17:47:00,2.01655,2.0166,2.0163,2.0164,1353699992.0
2007-07-04 17:48:00,2.0164,2.0165,2.01625,2.01625,543900005.0
2007-07-04 17:49:00,2.0163,2.0164,2.0161,2.0161,444199999.0
2007-07-04 17:50:00,2.0161,2.0162,2.016,2.0162,494100001.0
2007-07-04 17:51:00,2.0162,2.0162,2.0159,2.016,352099997.0
2007-07-04 17:52:00,2.016,2.016,2.0159,2.016,148900000.0
2007-07-04 17:53:00,2.016,2.016,2.016,2.016,22400000.0
2007-07-04 17:54:00,2.016,2.0161,2.01595,2.016,238600000.0
2007-07-04 17:55:00,2.016,2.0163,2.0156,2.0159,1593400012.0
2007-07-04 17:56:00,2.0159,2.016,2.0155,2.0156,464700004.0
2007-07-04 17:57:00,2.01555,2.0157,2.01545,2.01545,963099990.0
2007-07-04 17:58:00,2.0155,2.0157,2.0155,2.0157,354299999.0
2007-07-04 17:59:00,2.0157,2.01575,2.0155,2.01555,427300001.0
2007-07-04 18:00:00,2.0156,2.0157,2.0155,2.0155,179700000.0
2007-07-04 18:01:00,2.0155,2.0156,2.01545,2.01545,479200001.0
2007-07-04 18:02:00,2.0155,2.0157,2.01545,2.0155,349199997.0
2007-07-04 18:03:00,2.0155,2.01555,2.0154,2.0155,620800005.0
2007-07-04 18:04:00,2.0156,2.0156,2.0153,2.0156,587900003.0
2007-07-04 18:05:00,2.01565,2.0157,2.0156,2.01565,107000000.0
2007-07-04 18:06:00,2.01565,2.01565,2.01555,2.0156,255400004.0
2007-07-04 18:07:00,2.01565,2.01565,2.0156,2.0156,66699999.0
2007-07-04 18:08:00,2.01565,2.01565,2.0156,2.0156,91500000.0
2007-07-04 18:09:00,2.0156,2.0157,2.0155,2.0155,481000002.0
2007-07-04 18:10:00,2.0155,2.0157,2.0155,2.0157,159200001.0
2007-07-04 18:11:00,2.0157,2.0157,2.0155,2.0155,171699998.0
2007-07-04 18:12:00,2.0155,2.0156,2.0152,2.0155,311899991.0
2007-07-04 18:13:00,2.0155,2.0155,2.0154,2.0154,39500000.0
2007-07-04 18:14:00,2.0154,2.0154,2.0154,2.0154,21300000.0
2007-07-04 18:15:00,2.0154,2.0155,2.0154,2.0155,27000000.0
2007-07-04 18:16:00,2.0155,2.0155,2.0155,2.0155,26400000.0
2007-07-04 18:17:00,2.0154,2.0156,2.0153,2.0154,272000002.0
2007-07-04 18:18:00,2.0154,2.0156,2.0154,2.0155,79600000.0
2007-07-04 18:19:00,2.01515,2.0153,2.01512,2.01512,1833499988.0
2007-07-04 18:20:00,2.0155,2.0156,2.0153,2.0155,261100000.0
2007-07-04 18:21:00,2.0154,2.0155,2.0153,2.0153,189900001.0
2007-07-04 18:22:00,2.0153,2.0154,2.0153,2.0154,29000000.0
2007-07-04 18:23:00,2.0154,2.0154,2.0154,2.0154,500000.0
2007-07-04 18:24:00,2.0155,2.0155,2.0153,2.0155,442499999.0
2007-07-04 18:25:00,2.0155,2.0155,2.0154,2.0154,153599999.0
2007-07-04 18:26:00,2.0154,2.0155,2.0154,2.0155,232800001.0
2007-07-04 18:27:00,2.0155,2.0155,2.0155,2.0155,99900000.0
2007-07-04 18:28:00,2.0154,2.0157,2.0154,2.0157,175900001.0
2007-07-04 18:29:00,2.0157,2.0157,2.0156,2.01565,169700001.0
2007-07-04 18:30:00,2.0158,2.0158,2.0158,2.0158,23600000.0
2007-07-04 18:31:00,2.0158,2.0158,2.0158,2.0158,11900000.0
2007-07-04 18:32:00,2.0158,2.0158,2.0158,2.0158,7100000.0
2007-07-04 18:33:00,2.0158,2.0159,2.0158,2.0159,29500000.0
2007-07-04 18:34:00,2.0159,2.016,2.0159,2.0159,53200000.0
2007-07-04 18:35:00,2.016,2.0161,2.016,2.0161,87600000.0
2007-07-04 18:36:00,2.016,2.016,2.016,2.016,12600000.0
2007-07-04 18:37:00,2.016,2.016,2.016,2.016,7200000.0
2007-07-04 18:38:00,2.016,2.016,2.016,2.016,2400000.0
2007-07-04 18:39:00,2.016,2.016,2.016,2.016,2400000.0
2007-07-04 18:40:00,2.0159,2.0159,2.0159,2.0159,84099999.0
2007-07-04 18:41:00,2.0159,2.016,2.0159,2.016,54700000.0
2007-07-04 18:42:00,2.01601,2.01601,2.01564,2.01593,1756505990.0
2007-07-04 18:43:00,2.0159,2.016,2.01574,2.016,2033009999.0
2007-07-04 18:44:00,2.016,2.016,2.016,2.016,4700000.0
2007-07-04 18:45:00,2.01568,2.01597,2.01568,2.01597,1756620003.0
2007-07-04 18:46:00,2.01605,2.01605,2.016,2.016,52400000.0
2007-07-04 18:47:00,2.016,2.016,2.016,2.016,4800000.0
2007-07-04 18:48:00,2.016,2.0162,2.016,2.0162,81100000.0
2007-07-04 18:49:00,2.0162,2.0162,2.0161,2.0161,104300000.0
2007-07-04 18:50:00,2.0161,2.0161,2.016,2.016,34400000.0
2007-07-04 18:51:00,2.0161,2.0162,2.0161,2.0162,51500000.0
2007-07-04 18:52:00,2.0162,2.0164,2.0161,2.0163,228900000.0
2007-07-04 18:53:00,2.0161,2.0163,2.016,2.0161,112400000.0
2007-07-04 18:54:00,2.0161,2.0162,2.0161,2.0162,79800000.0
2007-07-04 18:55:00,2.0162,2.0162,2.016,2.016,326400002.0
2007-07-04 18:56:00,2.0161,2.0161,2.0161,2.0161,2300000.0
2007-07-04 18:57:00,2.016,2.0161,2.016,2.0161,63799997.0
2007-07-04 18:58:00,2.0161,2.0161,2.01605,2.01605,13800000.0
2007-07-04 18:59:00,2.016,2.016,2.016,2.016,76599998.0
2007-07-04 19:00:00,2.0159,2.01607,2.01584,2.01585,450500002.0
2007-07-04 19:01:00,2.0162,2.0162,2.01605,2.0162,8500000.0
2007-07-04 19:02:00,2.0161,2.0162,2.0161,2.0162,11900000.0
2007-07-04 19:03:00,2.0162,2.0162,2.016,2.0162,84799999.0
2007-07-04 19:04:00,2.0162,2.0162,2.01595,2.01595,41200000.0
2007-07-04 19:05:00,2.01595,2.01595,2.01595,2.01595,22400000.0
2007-07-04 19:06:00,2.01595,2.01595,2.01595,2.01595,4000000.0
2007-07-04 19:07:00,2.01595,2.01595,2.0155,2.0158,531000000.0
2007-07-04 19:08:00,2.0158,2.01595,2.0157,2.0158,198000000.0
2007-07-04 19:09:00,2.0158,2.01615,2.01565,2.0161,282600000.0
2007-07-04 19:10:00,2.0162,2.0164,2.016,2.01625,212899999.0
2007-07-04 19:11:00,2.01625,2.01625,2.016,2.0161,110800000.0
2007-07-04 19:12:00,2.0161,2.0161,2.016,2.0161,111800001.0
2007-07-04 19:13:00,2.016,2.0163,2.016,2.01615,336100001.0
2007-07-04 19:14:00,2.0163,2.0163,2.0161,2.0161,241999999.0
2007-07-04 19:15:00,2.0162,2.0163,2.0159,2.0162,567200003.0
2007-07-04 19:16:00,2.0162,2.0163,2.01615,2.0162,103800000.0
2007-07-04 19:17:00,2.0163,2.0163,2.0162,2.0163,49900000.0
2007-07-04 19:18:00,2.0163,2.0163,2.0162,2.0163,261600001.0
2007-07-04 19:19:00,2.01625,2.01645,2.01615,2.01635,158000001.0
2007-07-04 19:20:00,2.01635,2.01635,2.01625,2.01635,125399999.0
2007-07-04 19:21:00,2.0163,2.0163,2.0162,2.0162,146000002.0
2007-07-04 19:22:00,2.01625,2.0164,2.01625,2.01635,210199998.0
2007-07-04 19:23:00,2.01635,2.01635,2.01625,2.0163,141599997.0
2007-07-04 19:24:00,2.01593,2.01619,2.01586,2.01611,509400006.0
2007-07-04 19:25:00,2.01617,2.01624,2.0161,2.01614,1158300012.0
2007-07-04 19:26:00,2.0163,2.0164,2.0163,2.0164,26900000.0
2007-07-04 19:27:00,2.0164,2.0164,2.0163,2.0163,34900000.0
2007-07-04 19:28:00,2.0163,2.0164,2.0163,2.0164,117300001.0
2007-07-04 19:29:00,2.0164,2.0164,2.0164,2.0164,12600000.0
2007-07-04 19:30:00,2.0162,2.01632,2.01613,2.01613,776300002.0
2007-07-04 19:31:00,2.0164,2.0164,2.0164,2.0164,38900000.0
2007-07-04 19:32:00,2.0164,2.0164,2.0164,2.0164,6300000.0
2007-07-04 19:33:00,2.0164,2.0164,2.01635,2.0164,40400000.0
2007-07-04 19:34:00,2.01645,2.01645,2.01635,2.0164,45500000.0
2007-07-04 19:35:00,2.0164,2.0164,2.0164,2.0164,4000000.0
2007-07-04 19:36:00,2.0164,2.017,2.0164,2.0169,320200000.0
2007-07-04 19:37:00,2.0169,2.017,2.01685,2.017,66000000.0
2007-07-04 19:38:00,2.017,2.017,2.017,2.017,8500000.0
2007-07-04 19:39:00,2.017,2.017,2.017,2.017,12400000.0
2007-07-04 19:40:00,2.017,2.017,2.01695,2.01695,31700000.0
2007-07-04 19:41:00,2.01695,2.01695,2.01685,2.01695,172899996.0
2007-07-04 19:42:00,2.017,2.017,2.017,2.017,12400000.0
2007-07-04 19:43:00,2.01705,2.0173,2.017,2.0171,73300000.0
2007-07-04 19:44:00,2.0171,2.0171,2.0171,2.0171,4000000.0
2007-07-04 19:45:00,2.01698,2.01705,2.01687,2.01692,704699992.0
2007-07-04 19:47:00,2.017,2.017,2.0169,2.0169,62000000.0
2007-07-04 19:48:00,2.0169,2.0171,2.0168,2.0171,129600000.0
2007-07-04 19:49:00,2.017,2.017,2.01695,2.01695,69000000.0
2007-07-04 19:50:00,2.017,2.017,2.017,2.017,18900000.0
2007-07-04 19:51:00,2.017,2.0171,2.017,2.0171,94900000.0
2007-07-04 19:52:00,2.0171,2.0172,2.0171,2.0171,44500000.0
2007-07-04 19:53:00,2.0171,2.0171,2.0171,2.0171,64700000.0
2007-07-04 19:54:00,2.0171,2.0172,2.0171,2.0171,24600000.0
2007-07-04 19:55:00,2.017,2.0171,2.0169,2.0169,176600000.0
2007-07-04 19:56:00,2.0171,2.0173,2.0171,2.0172,112400000.0
2007-07-04 19:57:00,2.0172,2.0173,2.0172,2.0173,90300000.0
2007-07-04 19:58:00,2.0172,2.0174,2.0172,2.0173,69400000.0
2007-07-04 19:59:00,2.0173,2.0173,2.01695,2.0173,167800000.0
2007-07-04 20:00:00,2.0173,2.0173,2.0173,2.0173,41000000.0
2007-07-04 20:01:00,2.0173,2.0173,2.0173,2.0173,26400000.0
2007-07-04 20:02:00,2.01707,2.01723,2.01697,2.01711,818099996.0
2007-07-04 20:03:00,2.0173,2.0173,2.01705,2.0171,34000000.0
2007-07-04 20:04:00,2.0171,2.0171,2.0171,2.0171,9200000.0
2007-07-04 20:05:00,2.0171,2.0172,2.01705,2.01705,119500000.0
2007-07-04 20:06:00,2.0171,2.0171,2.0167,2.0167,171100000.0
2007-07-04 20:07:00,2.0167,2.0167,2.0167,2.0167,40800000.0
2007-07-04 20:08:00,2.0165,2.01666,2.0164,2.0165,1959399995.0
2007-07-04 20:09:00,2.0168,2.017,2.0167,2.0168,49899999.0
2007-07-04 20:10:00,2.0168,2.0168,2.0168,2.0168,10300000.0
2007-07-04 20:11:00,2.0168,2.0168,2.0168,2.0168,12700000.0
2007-07-04 20:12:00,2.0168,2.017,2.0167,2.017,214600006.0
2007-07-04 20:13:00,2.017,2.01715,2.017,2.01715,40500000.0
2007-07-04 20:14:00,2.01715,2.0172,2.0171,2.0172,56700000.0
2007-07-04 20:15:00,2.0172,2.0172,2.01695,2.01715,31100000.0
2007-07-04 20:16:00,2.01701,2.01702,2.01669,2.01701,1849100027.0
2007-07-04 20:17:00,2.0171,2.0172,2.017,2.0171,162800000.0
2007-07-04 20:18:00,2.0171,2.0171,2.0171,2.0171,7000000.0
2007-07-04 20:19:00,2.0171,2.0172,2.017,2.017,37900000.0
2007-07-04 20:20:00,2.0169,2.0171,2.0169,2.0171,22100000.0
2007-07-04 20:21:00,2.01691,2.01699,2.01687,2.01699,106399999.0
2007-07-04 20:22:00,2.0171,2.0171,2.017,2.017,42300000.0
2007-07-04 20:23:00,2.017,2.017,2.01675,2.01685,171500000.0
2007-07-04 20:24:00,2.017,2.017,2.0169,2.017,28400000.0
2007-07-04 20:25:00,2.017,2.017,2.017,2.017,4600000.0
2007-07-04 20:26:00,2.01677,2.01689,2.01667,2.01678,349500001.0
2007-07-04 20:27:00,2.017,2.0171,2.0169,2.0171,31100000.0
2007-07-04 20:28:00,2.017,2.0171,2.017,2.0171,17500000.0
2007-07-04 20:29:00,2.017,2.0171,2.017,2.0171,15100000.0
2007-07-04 20:30:00,2.017,2.0171,2.017,2.0171,15100000.0
2007-07-04 20:31:00,2.017,2.017,2.0169,2.017,67100000.0
2007-07-04 20:32:00,2.01685,2.017,2.01685,2.017,60600002.0
2007-07-04 20:33:00,2.017,2.017,2.017,2.017,7000000.0
2007-07-04 20:34:00,2.017,2.017,2.017,2.017,11700000.0
2007-07-04 20:35:00,2.017,2.017,2.017,2.017,20500000.0
2007-07-04 20:36:00,2.017,2.017,2.017,2.017,52900000.0
2007-07-04 20:37:00,2.017,2.017,2.017,2.017,25200000.0
2007-07-04 20:38:00,2.017,2.017,2.017,2.017,7000000.0
2007-07-04 20:39:00,2.01678,2.01678,2.01661,2.01673,180899994.0
2007-07-04 20:40:00,2.017,2.017,2.017,2.017,18200000.0
2007-07-04 20:41:00,2.017,2.017,2.0169,2.0169,34700000.0
2007-07-04 20:42:00,2.0169,2.0169,2.0169,2.0169,12700000.0
2007-07-04 20:43:00,2.017,2.017,2.017,2.017,10300000.0
2007-07-04 20:44:00,2.01691,2.01693,2.01669,2.01677,109399994.0
2007-07-04 20:45:00,2.0171,2.0172,2.01685,2.0169,107500000.0
2007-07-04 20:46:00,2.0169,2.01695,2.0169,2.0169,145800003.0
2007-07-04 20:47:00,2.0169,2.0169,2.0169,2.0169,64500002.0
2007-07-04 20:48:00,2.0169,2.01695,2.0169,2.01695,71700001.0
2007-07-04 20:49:00,2.0171,2.01715,2.0169,2.0169,106599999.0
2007-07-04 20:50:00,2.01661,2.01678,2.01661,2.01675,407699986.0
2007-07-04 20:51:00,2.01675,2.01675,2.01675,2.01675,24299999.0
2007-07-04 20:52:00,2.01676,2.01689,2.01672,2.01672,98699996.0
2007-07-04 20:53:00,2.0169,2.0169,2.0168,2.0168,30300000.0
2007-07-04 20:54:00,2.0168,2.0168,2.0167,2.0167,26900000.0
2007-07-04 20:55:00,2.0167,2.01675,2.0167,2.01675,16700000.0
2007-07-04 20:56:00,2.0168,2.0169,2.0167,2.0167,103900000.0
2007-07-04 20:57:00,2.0165,2.0166,2.0165,2.0165,398600005.0
2007-07-04 20:58:00,2.01632,2.01649,2.01618,2.01639,219200000.0
2007-07-04 20:59:00,2.01655,2.01655,2.01635,2.0164,138700003.0
2007-07-04 21:00:00,2.0164,2.0164,2.0164,2.0164,20700001.0
2007-07-04 21:01:00,2.0164,2.0164,2.0164,2.0164,58599999.0
2007-07-04 21:02:00,2.01635,2.01635,2.0163,2.0163,45400002.0
2007-07-04 21:03:00,2.01628,2.01628,2.01612,2.01618,130500000.0
2007-07-04 21:04:00,2.0162,2.0162,2.0162,2.0162,2400000.0
2007-07-04 21:05:00,2.01618,2.0162,2.01615,2.0162,255500001.0
2007-07-04 21:06:00,2.0163,2.0163,2.0163,2.0163,16700001.0
2007-07-04 21:07:00,2.0163,2.01645,2.0163,2.01645,23100000.0
2007-07-04 21:08:00,2.01645,2.01695,2.0163,2.0168,261400000.0
2007-07-04 21:09:00,2.0168,2.0168,2.0168,2.0168,2300000.0
2007-07-04 21:10:00,2.0168,2.017,2.0168,2.0169,59000000.0
2007-07-04 21:11:00,2.0169,2.0169,2.01685,2.01685,28800000.0
2007-07-04 21:12:00,2.017,2.017,2.017,2.017,93800003.0
2007-07-04 21:13:00,2.017,2.017,2.01695,2.01695,139800002.0
2007-07-04 21:14:00,2.01695,2.01695,2.0164,2.0164,180600001.0
2007-07-04 21:15:00,2.0168,2.0168,2.0168,2.0168,20000000.0
2007-07-04 21:16:00,2.0168,2.0169,2.0166,2.0167,68399999.0
2007-07-04 21:17:00,2.0167,2.0167,2.0165,2.0167,96800000.0
2007-07-04 21:18:00,2.0167,2.0167,2.0167,2.0167,23000000.0
2007-07-04 21:19:00,2.0167,2.0167,2.01665,2.01665,34900000.0
2007-07-04 21:20:00,2.0167,2.0167,2.0167,2.0167,48400000.0
2007-07-04 21:21:00,2.0167,2.01685,2.0167,2.01685,59800000.0
2007-07-04 21:22:00,2.01685,2.01685,2.01685,2.01685,8000000.0
2007-07-04 21:23:00,2.01665,2.0167,2.0166,2.01665,285100002.0
2007-07-04 21:24:00,2.01685,2.01685,2.01675,2.01675,68000000.0
2007-07-04 21:25:00,2.01675,2.01685,2.01675,2.01675,35500000.0
2007-07-04 21:26:00,2.0168,2.0168,2.0168,2.0168,11200000.0
2007-07-04 21:27:00,2.0168,2.0168,2.0167,2.0168,62700000.0
2007-07-04 21:28:00,2.0168,2.0168,2.0167,2.0167,71700000.0
2007-07-04 21:29:00,2.0167,2.0167,2.01655,2.01655,67800000.0
2007-07-04 21:30:00,2.0165,2.01655,2.01635,2.0164,143900000.0
2007-07-04 21:31:00,2.0164,2.0166,2.01635,2.01635,209700000.0
2007-07-04 21:32:00,2.0167,2.01685,2.0167,2.01685,61400001.0
2007-07-04 21:33:00,2.01633,2.01666,2.01633,2.01661,299200004.0
2007-07-04 21:34:00,2.01685,2.01685,2.01685,2.01685,20000000.0
2007-07-04 21:35:00,2.01685,2.01685,2.01685,2.01685,36000000.0
2007-07-04 21:36:00,2.0165,2.0165,2.0164,2.0164,34200000.0
2007-07-04 21:37:00,2.0164,2.0164,2.0161,2.0161,133000000.0
2007-07-04 21:38:00,2.0161,2.0165,2.0161,2.01635,137699999.0
2007-07-04 21:39:00,2.0163,2.01645,2.01595,2.01612,123900001.0
2007-07-04 21:40:00,2.01635,2.01635,2.01625,2.01625,12000000.0
2007-07-04 21:41:00,2.01596,2.01623,2.01596,2.01614,73600000.0
2007-07-04 21:42:00,2.01615,2.01625,2.01607,2.01625,55900000.0
2007-07-04 21:43:00,2.0161,2.01631,2.0161,2.01625,328400000.0
2007-07-04 21:44:00,2.01632,2.01632,2.01608,2.01628,134000000.0
2007-07-04 21:45:00,2.01633,2.01633,2.01624,2.01628,46400000.0
2007-07-04 21:46:00,2.01623,2.0163,2.01602,2.01626,76400000.0
2007-07-04 21:47:00,2.01628,2.01628,2.01617,2.01617,21900000.0
2007-07-04 21:48:00,2.0162,2.0162,2.01615,2.01615,39100000.0
2007-07-04 21:49:00,2.01559,2.01597,2.01559,2.0157,88500000.0
2007-07-04 21:50:00,2.01615,2.0165,2.01615,2.0163,57300000.0
2007-07-04 21:51:00,2.0163,2.0163,2.0163,2.0163,16000000.0
2007-07-04 21:52:00,2.01615,2.01615,2.01615,2.01615,4000000.0
2007-07-04 21:53:00,2.01623,2.01623,2.0162,2.01623,20000000.0
2007-07-04 21:54:00,2.0162,2.0164,2.0162,2.0164,38200000.0
2007-07-04 21:55:00,2.0164,2.0165,2.0164,2.0164,46100000.0
2007-07-04 21:56:00,2.0164,2.0164,2.0161,2.0163,138399999.0
2007-07-04 21:57:00,2.0163,2.0163,2.0162,2.0162,16800000.0
2007-07-04 21:58:00,2.0163,2.0163,2.0163,2.0163,7100000.0
2007-07-04 21:59:00,2.0163,2.0163,2.0163,2.0163,10200000.0
2007-07-04 22:00:00,2.0163,2.0163,2.0162,2.0162,35800000.0
2007-07-04 22:01:00,2.0163,2.0163,2.0163,2.0163,14400000.0
2007-07-04 22:02:00,2.01616,2.01627,2.01611,2.01627,52100000.0
2007-07-04 22:03:00,2.01635,2.0164,2.01635,2.0164,29100000.0
2007-07-04 22:04:00,2.01625,2.01628,2.01613,2.01628,84599999.0
2007-07-04 22:05:00,2.01619,2.01631,2.01619,2.01627,315499999.0
2007-07-04 22:06:00,2.0164,2.0164,2.0163,2.0164,86400000.0
2007-07-04 22:07:00,2.0164,2.01665,2.0164,2.01665,90100000.0
2007-07-04 22:08:00,2.01665,2.01665,2.0164,2.0164,53100000.0
2007-07-04 22:09:00,2.01617,2.01637,2.01616,2.01624,505299992.0
2007-07-04 22:10:00,2.01635,2.01638,2.01635,2.01638,45400000.0
2007-07-04 22:11:00,2.0165,2.0165,2.01635,2.01635,38300000.0
2007-07-04 22:12:00,2.01608,2.01636,2.01595,2.01633,120900000.0
2007-07-04 22:13:00,2.01635,2.01635,2.0161,2.0161,38600000.0
2007-07-04 22:14:00,2.0161,2.0161,2.0157,2.0157,242600002.0
2007-07-04 22:15:00,2.0157,2.0166,2.01545,2.0166,165199999.0
2007-07-04 22:16:00,2.0166,2.0166,2.0166,2.0166,2000000.0
2007-07-04 22:17:00,2.01638,2.01653,2.01626,2.01634,92600000.0
2007-07-04 22:18:00,2.0164,2.01647,2.01631,2.01631,93200000.0
2007-07-04 22:19:00,2.0164,2.01647,2.0164,2.0164,71500000.0
2007-07-04 22:20:00,2.0166,2.0166,2.0166,2.0166,2000000.0
2007-07-04 22:21:00,2.01642,2.01643,2.01633,2.01633,129400000.0
2007-07-04 22:22:00,2.0167,2.0167,2.0167,2.0167,15600000.0
2007-07-04 22:23:00,2.0167,2.0167,2.0167,2.0167,4400000.0
2007-07-04 22:24:00,2.0167,2.0167,2.0164,2.0165,63400000.0
2007-07-04 22:25:00,2.0165,2.0166,2.0165,2.0166,32800000.0
2007-07-04 22:26:00,2.01623,2.01642,2.01623,2.01632,153999996.0
2007-07-04 22:27:00,2.01645,2.01649,2.01638,2.01649,189399999.0
2007-07-04 22:28:00,2.0166,2.0166,2.0164,2.0165,69000000.0
2007-07-04 22:29:00,2.01642,2.01643,2.01621,2.01627,74100000.0
2007-07-04 22:30:00,2.01628,2.0164,2.01624,2.01637,107499998.0
2007-07-04 22:31:00,2.01642,2.01655,2.01641,2.01643,341500001.0
2007-07-04 22:32:00,2.01627,2.01645,2.01627,2.01636,70800000.0
2007-07-04 22:33:00,2.01633,2.01647,2.01621,2.01632,122800002.0
2007-07-04 22:34:00,2.01637,2.01645,2.0163,2.0163,129899999.0
2007-07-04 22:35:00,2.01634,2.01641,2.01634,2.01636,86300000.0
2007-07-04 22:36:00,2.0165,2.0165,2.0165,2.0165,16500000.0
2007-07-04 22:37:00,2.01647,2.01649,2.01623,2.01635,81500000.0
2007-07-04 22:38:00,2.01637,2.0165,2.01618,2.01622,395600000.0
2007-07-04 22:39:00,2.0164,2.0164,2.01627,2.01628,72500000.0
2007-07-04 22:40:00,2.01644,2.01644,2.01631,2.01632,93600000.0
2007-07-04 22:41:00,2.0165,2.0166,2.0165,2.0166,4000000.0
2007-07-04 22:42:00,2.0166,2.0166,2.0166,2.0166,2000000.0
2007-07-04 22:43:00,2.01645,2.01652,2.01643,2.01643,19600000.0
2007-07-04 22:44:00,2.0166,2.0166,2.0166,2.0166,4000000.0
2007-07-04 22:45:00,2.0166,2.0166,2.0166,2.0166,2000000.0
2007-07-04 22:46:00,2.0166,2.0166,2.0166,2.0166,8000000.0
2007-07-04 22:47:00,2.0166,2.0166,2.0166,2.0166,2000000.0
2007-07-04 22:48:00,2.0165,2.0165,2.0165,2.0165,8300000.0
2007-07-04 22:49:00,2.0164,2.01649,2.01634,2.01641,228600000.0
2007-07-04 22:50:00,2.0165,2.0165,2.0165,2.0165,9100000.0
2007-07-04 22:51:00,2.01645,2.01645,2.01634,2.01634,86100000.0
2007-07-04 22:52:00,2.0165,2.0165,2.0165,2.0165,33800000.0
2007-07-04 22:53:00,2.0165,2.0165,2.0165,2.0165,8800000.0
2007-07-04 22:54:00,2.0165,2.0165,2.0165,2.0165,4400000.0
2007-07-04 22:55:00,2.01622,2.01643,2.0162,2.01633,287799998.0
2007-07-04 22:56:00,2.0165,2.0165,2.0164,2.0164,184600001.0
2007-07-04 22:57:00,2.0164,2.0164,2.0163,2.0163,172099999.0
2007-07-04 22:58:00,2.0163,2.0164,2.0163,2.0163,188400001.0
2007-07-04 22:59:00,2.0163,2.0163,2.0162,2.0162,191699999.0
2007-07-04 23:00:00,2.0163,2.0163,2.016,2.0161,184899999.0
2007-07-04 23:01:00,2.0161,2.0161,2.0161,2.0161,3200000.0
2007-07-04 23:02:00,2.016,2.016,2.016,2.016,35700000.0
2007-07-04 23:03:00,2.016,2.0161,2.016,2.0161,22300000.0
2007-07-04 23:04:00,2.0161,2.0161,2.0161,2.0161,6400000.0
2007-07-04 23:05:00,2.0161,2.0161,2.0161,2.0161,4800000.0
2007-07-04 23:06:00,2.0161,2.0162,2.0161,2.0161,158500000.0
2007-07-04 23:07:00,2.0161,2.0161,2.0161,2.0161,56199999.0
2007-07-04 23:08:00,2.0161,2.0163,2.0161,2.0163,78199999.0
2007-07-04 23:09:00,2.0163,2.0163,2.0163,2.0163,74000000.0
2007-07-04 23:10:00,2.0162,2.0163,2.0161,2.0161,543300000.0
2007-07-04 23:11:00,2.0162,2.0164,2.0161,2.0164,345100003.0
2007-07-04 23:12:00,2.0164,2.0164,2.0163,2.0164,141000000.0
2007-07-04 23:13:00,2.0164,2.0164,2.0163,2.0164,231299999.0
2007-07-04 23:14:00,2.0164,2.0164,2.0164,2.0164,14400000.0
2007-07-04 23:15:00,2.0164,2.0165,2.0161,2.0164,515700001.0
2007-07-04 23:16:00,2.0164,2.0164,2.0164,2.0164,20600000.0
2007-07-04 23:17:00,2.0164,2.0164,2.0164,2.0164,80200000.0
2007-07-04 23:18:00,2.0164,2.0164,2.0164,2.0164,20600000.0
2007-07-04 23:19:00,2.01622,2.01639,2.01622,2.0163,545700000.0
2007-07-04 23:20:00,2.0164,2.0167,2.0164,2.0167,87299999.0
2007-07-04 23:21:00,2.0167,2.0167,2.0167,2.0167,4000000.0
2007-07-04 23:22:00,2.0167,2.0167,2.0166,2.0166,58400001.0
2007-07-04 23:23:00,2.0166,2.0166,2.0165,2.0165,71499998.0
2007-07-04 23:24:00,2.0166,2.0167,2.0166,2.0167,225199997.0
2007-07-04 23:25:00,2.0168,2.0169,2.0168,2.0169,202300000.0
2007-07-04 23:26:00,2.0169,2.0169,2.0167,2.0167,34400000.0
2007-07-04 23:27:00,2.0167,2.0167,2.0167,2.0167,24000000.0
2007-07-04 23:28:00,2.0167,2.0167,2.0167,2.0167,40000000.0
2007-07-04 23:29:00,2.0167,2.0167,2.0167,2.0167,16000000.0
2007-07-04 23:30:00,2.0167,2.0169,2.0167,2.0168,269299999.0
2007-07-04 23:31:00,2.0168,2.017,2.0167,2.017,414099997.0
2007-07-04 23:32:00,2.0172,2.0172,2.0169,2.0171,51400000.0
2007-07-04 23:33:00,2.0169,2.0169,2.0168,2.0169,51400000.0
2007-07-04 23:34:00,2.0169,2.0169,2.0168,2.0169,43600000.0
2007-07-04 23:35:00,2.0169,2.0169,2.0169,2.0169,7000000.0
2007-07-04 23:36:00,2.0168,2.0168,2.0167,2.0167,18400000.0
2007-07-04 23:37:00,2.0167,2.0167,2.0167,2.0167,182800002.0
2007-07-04 23:38:00,2.0168,2.0168,2.0167,2.0167,22900000.0
2007-07-04 23:39:00,2.0167,2.0167,2.0167,2.0167,121200000.0
2007-07-04 23:40:00,2.0167,2.0167,2.0167,2.0167,138800002.0
2007-07-04 23:41:00,2.0167,2.0168,2.0167,2.0168,101600000.0
2007-07-04 23:42:00,2.0168,2.0168,2.0165,2.0166,200100000.0
2007-07-04 23:43:00,2.0166,2.0166,2.0165,2.0166,79900000.0
2007-07-04 23:44:00,2.0166,2.0166,2.0165,2.0166,65400000.0
2007-07-04 23:45:00,2.0166,2.0166,2.0165,2.0166,38600000.0
2007-07-04 23:46:00,2.0166,2.0166,2.0165,2.0166,55900000.0
2007-07-04 23:47:00,2.0166,2.0166,2.0163,2.0166,1204700002.0
2007-07-04 23:48:00,2.0166,2.0166,2.0164,2.0165,112300001.0
2007-07-04 23:49:00,2.0165,2.0165,2.0164,2.0164,24400000.0
2007-07-04 23:50:00,2.01635,2.0164,2.0163,2.0163,147499999.0
2007-07-04 23:51:00,2.0164,2.0165,2.0164,2.0165,55600000.0
2007-07-04 23:52:00,2.0165,2.0165,2.0165,2.0165,10000000.0
2007-07-04 23:53:00,2.01639,2.01653,2.01626,2.01653,879000005.0
2007-07-04 23:54:00,2.0165,2.0165,2.0165,2.0165,8000000.0
2007-07-04 23:55:00,2.01645,2.01645,2.01645,2.01645,7400000.0
2007-07-04 23:56:00,2.0164,2.01648,2.0163,2.0164,1248200017.0
2007-07-04 23:57:00,2.0165,2.0165,2.0165,2.0165,2000000.0
2007-07-04 23:58:00,2.01638,2.0165,2.0162,2.0165,390800000.0
2007-07-04 23:59:00,2.0165,2.0166,2.0165,2.0166,50500000.0
2007-07-05 00:00:00,2.0166,2.0166,2.0165,2.0166,62800000.0
2007-07-05 00:01:00,2.0166,2.0166,2.0165,2.0166,67900000.0
2007-07-05 00:02:00,2.0165,2.01653,2.01631,2.01652,257299998.0
2007-07-05 00:03:00,2.0166,2.0166,2.0165,2.0166,117400000.0
2007-07-05 00:04:00,2.0166,2.0166,2.0165,2.0166,162200000.0
2007-07-05 00:05:00,2.0166,2.0166,2.01645,2.01645,187900000.0
2007-07-05 00:06:00,2.01634,2.01635,2.01623,2.01623,105400000.0
2007-07-05 00:07:00,2.0164,2.0168,2.0164,2.0168,635399999.0
2007-07-05 00:08:00,2.0168,2.0168,2.0168,2.0168,139100000.0
2007-07-05 00:09:00,2.0168,2.01683,2.01668,2.01674,148900000.0
2007-07-05 00:10:00,2.01687,2.01687,2.0167,2.0168,201099999.0
2007-07-05 00:11:00,2.0168,2.0168,2.0168,2.0168,787200002.0
2007-07-05 00:12:00,2.0168,2.0168,2.0167,2.0167,1239100000.0
2007-07-05 00:13:00,2.0167,2.0168,2.0167,2.0168,85300001.0
2007-07-05 00:14:00,2.0168,2.01685,2.01675,2.0168,99400000.0
2007-07-05 00:15:00,2.01685,2.0169,2.01685,2.0169,24800000.0
2007-07-05 00:16:00,2.0169,2.0169,2.0169,2.0169,45800000.0
2007-07-05 00:17:00,2.0169,2.0169,2.0169,2.0169,141900000.0
2007-07-05 00:18:00,2.0169,2.0169,2.01685,2.0169,100800000.0
2007-07-05 00:19:00,2.0169,2.0169,2.0169,2.0169,145300002.0
2007-07-05 00:20:00,2.0169,2.0169,2.0169,2.0169,67900000.0
2007-07-05 00:21:00,2.0169,2.0169,2.0169,2.0169,124900000.0
2007-07-05 00:22:00,2.0169,2.0169,2.0169,2.0169,174900000.0
2007-07-05 00:23:00,2.01685,2.0169,2.0168,2.0169,156400001.0
2007-07-05 00:24:00,2.01665,2.01677,2.01657,2.01668,393299998.0
2007-07-05 00:25:00,2.0169,2.0169,2.0169,2.0169,2000000.0
2007-07-05 00:26:00,2.0169,2.0169,2.0169,2.0169,28200000.0
2007-07-05 00:27:00,2.0169,2.0169,2.0169,2.0169,57600000.0
2007-07-05 00:28:00,2.0169,2.0169,2.0169,2.0169,20000000.0
2007-07-05 00:29:00,2.0169,2.0169,2.0169,2.0169,10000000.0
2007-07-05 00:30:00,2.01658,2.01687,2.01657,2.01657,1283299995.0
2007-07-05 00:31:00,2.0169,2.0169,2.0165,2.0165,153700000.0
2007-07-05 00:32:00,2.0165,2.0165,2.01645,2.0165,156799997.0
2007-07-05 00:33:00,2.0165,2.0165,2.0165,2.0165,54000000.0
2007-07-05 00:34:00,2.0165,2.0165,2.0165,2.0165,32700001.0
2007-07-05 00:35:00,2.0165,2.0165,2.01645,2.0165,104500000.0
2007-07-05 00:36:00,2.0165,2.0165,2.0165,2.0165,63100000.0
2007-07-05 00:37:00,2.0165,2.0165,2.0163,2.0164,308200000.0
2007-07-05 00:38:00,2.0164,2.0164,2.0164,2.0164,4000000.0
2007-07-05 00:39:00,2.0163,2.0163,2.01621,2.01621,91699997.0
2007-07-05 00:40:00,2.01622,2.01624,2.0161,2.01623,57899999.0
2007-07-05 00:41:00,2.0164,2.0164,2.0164,2.0164,4000000.0
2007-07-05 00:42:00,2.0163,2.0163,2.0163,2.0163,58400002.0
2007-07-05 00:43:00,2.0163,2.0163,2.0163,2.0163,99200003.0
2007-07-05 00:44:00,2.0163,2.0163,2.0163,2.0163,12600000.0
2007-07-05 00:45:00,2.0163,2.0163,2.0163,2.0163,42400002.0
2007-07-05 00:46:00,2.0163,2.0163,2.0163,2.0163,97600000.0
2007-07-05 00:47:00,2.0163,2.0163,2.01605,2.0161,103300000.0
2007-07-05 00:48:00,2.016,2.0162,2.016,2.0162,46200001.0
2007-07-05 00:49:00,2.01588,2.01605,2.01588,2.016,117900000.0
2007-07-05 00:50:00,2.01608,2.01617,2.01598,2.01611,694799989.0
2007-07-05 00:51:00,2.0162,2.0162,2.0162,2.0162,2000000.0
2007-07-05 00:52:00,2.01606,2.0161,2.01599,2.01607,99600000.0
2007-07-05 00:53:00,2.0162,2.0162,2.016,2.016,173899998.0
2007-07-05 00:54:00,2.01585,2.01585,2.01558,2.01558,276800003.0
2007-07-05 00:55:00,2.01566,2.01588,2.01566,2.01588,537999989.0
2007-07-05 00:56:00,2.0162,2.01625,2.016,2.016,61800000.0
2007-07-05 00:57:00,2.016,2.016,2.01595,2.01595,19300000.0
2007-07-05 00:58:00,2.016,2.016,2.016,2.016,2000000.0
2007-07-05 00:59:00,2.016,2.016,2.016,2.016,43100000.0
2007-07-05 01:00:00,2.016,2.016,2.016,2.016,88200000.0
2007-07-05 01:01:00,2.016,2.016,2.016,2.016,88500000.0
2007-07-05 01:02:00,2.01595,2.01597,2.01589,2.01595,104499998.0
2007-07-05 01:03:00,2.016,2.01615,2.016,2.016,46100000.0
2007-07-05 01:04:00,2.016,2.016,2.01595,2.01595,32600000.0
2007-07-05 01:05:00,2.01595,2.01605,2.01595,2.01605,64800000.0
2007-07-05 01:06:00,2.01605,2.01605,2.01605,2.01605,1600000.0
2007-07-05 01:07:00,2.0161,2.0161,2.0161,2.0161,46400000.0
2007-07-05 01:08:00,2.0161,2.0161,2.0161,2.0161,36000000.0
2007-07-05 01:09:00,2.0161,2.0161,2.0161,2.0161,54800000.0
2007-07-05 01:10:00,2.0161,2.0161,2.0161,2.0161,27600000.0
2007-07-05 01:11:00,2.0161,2.0161,2.01605,2.0161,233600007.0
2007-07-05 01:12:00,2.0162,2.0163,2.0162,2.0163,169600002.0
2007-07-05 01:13:00,2.01635,2.01635,2.0163,2.01635,34300001.0
2007-07-05 01:14:00,2.01635,2.01635,2.0163,2.0163,23000001.0
2007-07-05 01:15:00,2.0163,2.0163,2.0163,2.0163,302200003.0
2007-07-05 01:16:00,2.01585,2.01608,2.01585,2.01603,1126700001.0
2007-07-05 01:17:00,2.0163,2.0163,2.0163,2.0163,28000000.0
2007-07-05 01:18:00,2.0163,2.0164,2.0163,2.0164,278400003.0
2007-07-05 01:19:00,2.0164,2.0164,2.0163,2.0163,650799996.0
2007-07-05 01:20:00,2.0163,2.0163,2.0163,2.0163,26100000.0
2007-07-05 01:21:00,2.0163,2.0164,2.0163,2.0164,114100000.0
2007-07-05 01:22:00,2.0164,2.0164,2.0164,2.0164,11300000.0
2007-07-05 01:23:00,2.0164,2.0164,2.01635,2.01635,15300000.0
2007-07-05 01:24:00,2.01622,2.01627,2.01622,2.01627,101500000.0
2007-07-05 01:25:00,2.01627,2.01633,2.01627,2.01633,89299998.0
2007-07-05 01:26:00,2.01618,2.01632,2.01614,2.01632,162599998.0
2007-07-05 01:27:00,2.0163,2.0163,2.0163,2.0163,44200000.0
2007-07-05 01:28:00,2.0163,2.0163,2.0163,2.0163,79900000.0
2007-07-05 01:29:00,2.01612,2.01615,2.0159,2.01615,71599999.0
2007-07-05 01:30:00,2.0163,2.0163,2.01625,2.01625,35200000.0
2007-07-05 01:31:00,2.0163,2.0163,2.0163,2.0163,33600000.0
2007-07-05 01:32:00,2.0163,2.0163,2.0163,2.0163,38000000.0
2007-07-05 01:33:00,2.01601,2.01613,2.01598,2.01598,194300000.0
2007-07-05 01:34:00,2.01592,2.0161,2.01592,2.0161,87400000.0
2007-07-05 01:35:00,2.01605,2.01605,2.01598,2.01605,331999999.0
2007-07-05 01:36:00,2.01602,2.0161,2.01598,2.01606,301600002.0
2007-07-05 01:37:00,2.01612,2.01618,2.0159,2.0159,528799998.0
2007-07-05 01:38:00,2.01605,2.01615,2.01602,2.0161,1236799996.0
2007-07-05 01:39:00,2.01603,2.0162,2.01599,2.01612,1039209995.0
2007-07-05 01:40:00,2.0163,2.0163,2.0163,2.0163,313999995.0
2007-07-05 01:41:00,2.0163,2.0163,2.0163,2.0163,110000000.0
2007-07-05 01:42:00,2.0163,2.0163,2.0163,2.0163,21600000.0
2007-07-05 01:43:00,2.0163,2.0163,2.0163,2.0163,10800000.0
2007-07-05 01:44:00,2.0163,2.0163,2.0163,2.0163,8400000.0
2007-07-05 01:45:00,2.0163,2.0163,2.0163,2.0163,54800000.0
2007-07-05 01:46:00,2.0163,2.0163,2.0163,2.0163,166800000.0
2007-07-05 01:47:00,2.0163,2.0165,2.01625,2.01645,154299995.0
2007-07-05 01:48:00,2.01645,2.01645,2.0161,2.0161,382899999.0
2007-07-05 01:49:00,2.0161,2.0161,2.0161,2.0161,71299999.0
2007-07-05 01:50:00,2.0161,2.0162,2.0161,2.0162,196199994.0
2007-07-05 01:51:00,2.0162,2.0162,2.0162,2.0162,43800000.0
2007-07-05 01:52:00,2.01595,2.01613,2.01595,2.016,38400000.0
2007-07-05 01:53:00,2.0162,2.0162,2.0161,2.0161,104400000.0
2007-07-05 01:54:00,2.01587,2.01593,2.01587,2.01593,21600000.0
2007-07-05 01:55:00,2.0161,2.0161,2.0161,2.0161,40000000.0
2007-07-05 01:56:00,2.0161,2.0161,2.01605,2.01605,64400000.0
2007-07-05 01:57:00,2.0161,2.0161,2.0159,2.016,103400003.0
2007-07-05 01:58:00,2.016,2.016,2.016,2.016,107700000.0
2007-07-05 01:59:00,2.016,2.016,2.016,2.016,89700000.0
2007-07-05 02:00:00,2.016,2.0161,2.016,2.016,407599996.0
2007-07-05 02:01:00,2.016,2.016,2.016,2.016,36000000.0
2007-07-05 02:02:00,2.016,2.016,2.0159,2.0159,142600000.0
2007-07-05 02:03:00,2.0159,2.0159,2.01555,2.0156,371399999.0
2007-07-05 02:04:00,2.01555,2.0156,2.01555,2.0156,301899999.0
2007-07-05 02:05:00,2.0156,2.0156,2.0156,2.0156,318200001.0
2007-07-05 02:06:00,2.0156,2.0157,2.0154,2.0156,457899990.0
2007-07-05 02:07:00,2.0156,2.0156,2.0154,2.0154,181500000.0
2007-07-05 02:08:00,2.0154,2.0154,2.0153,2.0154,175600001.0
2007-07-05 02:09:00,2.0154,2.0154,2.0154,2.0154,13600000.0
2007-07-05 02:10:00,2.0154,2.0156,2.0154,2.0154,432899995.0
2007-07-05 02:11:00,2.01535,2.0154,2.01535,2.0154,518800009.0
2007-07-05 02:12:00,2.0154,2.0154,2.01535,2.0154,133100000.0
2007-07-05 02:13:00,2.0154,2.0154,2.0154,2.0154,75800000.0
2007-07-05 02:14:00,2.0154,2.0154,2.0154,2.0154,74500000.0
2007-07-05 02:15:00,2.01508,2.01521,2.01508,2.01521,317500003.0
2007-07-05 02:16:00,2.0154,2.0154,2.0154,2.0154,196800000.0
2007-07-05 02:17:00,2.0154,2.0154,2.0154,2.0154,18400000.0
2007-07-05 02:18:00,2.0154,2.0154,2.0154,2.0154,76000000.0
2007-07-05 02:19:00,2.0154,2.0155,2.01535,2.01545,244500001.0
2007-07-05 02:20:00,2.0155,2.0155,2.01535,2.01535,103100000.0
2007-07-05 02:21:00,2.0154,2.0154,2.0152,2.0152,178999999.0
2007-07-05 02:22:00,2.0152,2.0153,2.0152,2.0153,273000001.0
2007-07-05 02:23:00,2.0153,2.0153,2.0153,2.0153,60000000.0
2007-07-05 02:24:00,2.0153,2.0153,2.0152,2.0153,89400000.0
2007-07-05 02:25:00,2.0153,2.0153,2.01525,2.01525,126400000.0
2007-07-05 02:26:00,2.0153,2.0153,2.0153,2.0153,47000000.0
2007-07-05 02:27:00,2.0153,2.0153,2.0152,2.0153,571899983.0
2007-07-05 02:28:00,2.0153,2.0153,2.01515,2.0152,300000001.0
2007-07-05 02:29:00,2.0152,2.0154,2.0152,2.0154,97200000.0
2007-07-05 02:30:00,2.0154,2.0154,2.0153,2.0153,50800000.0
2007-07-05 02:31:00,2.0153,2.0153,2.0152,2.0153,279799992.0
2007-07-05 02:32:00,2.0153,2.0153,2.0151,2.0152,282999996.0
2007-07-05 02:33:00,2.0151,2.0152,2.0151,2.0152,65899999.0
2007-07-05 02:34:00,2.01483,2.01495,2.01471,2.01492,379999999.0
2007-07-05 02:35:00,2.0152,2.0152,2.0152,2.0152,10800000.0
2007-07-05 02:36:00,2.0152,2.0152,2.0152,2.0152,60000000.0
2007-07-05 02:37:00,2.0152,2.0152,2.01505,2.0151,143500000.0
2007-07-05 02:38:00,2.0151,2.0151,2.0151,2.0151,28800000.0
2007-07-05 02:39:00,2.01496,2.01509,2.01488,2.01488,374100000.0
2007-07-05 02:40:00,2.0151,2.0151,2.015,2.015,55899999.0
2007-07-05 02:41:00,2.0151,2.0151,2.0149,2.01505,959100009.0
2007-07-05 02:42:00,2.015,2.0151,2.0149,2.015,839599994.0
2007-07-05 02:43:00,2.015,2.0151,2.0149,2.01505,567400002.0
2007-07-05 02:44:00,2.0151,2.0153,2.0151,2.0153,386800005.0
2007-07-05 02:45:00,2.0153,2.0153,2.01515,2.0152,111000000.0
2007-07-05 02:46:00,2.0152,2.01525,2.0152,2.01525,15500000.0
2007-07-05 02:47:00,2.0153,2.0154,2.01515,2.0152,743900002.0
2007-07-05 02:48:00,2.0152,2.0154,2.0152,2.0154,48400001.0
2007-07-05 02:49:00,2.0154,2.0154,2.0154,2.0154,9600000.0
2007-07-05 02:50:00,2.0153,2.0153,2.0153,2.0153,16299999.0
2007-07-05 02:51:00,2.0153,2.0156,2.0153,2.01555,1448400000.0
2007-07-05 02:52:00,2.0156,2.0157,2.0155,2.0155,450099998.0
2007-07-05 02:53:00,2.0155,2.0155,2.0155,2.0155,21600000.0
2007-07-05 02:54:00,2.0155,2.0156,2.0154,2.0154,946899986.0
2007-07-05 02:55:00,2.0154,2.0155,2.0154,2.0154,437899996.0
2007-07-05 02:56:00,2.0154,2.0156,2.0154,2.0156,1159599996.0
2007-07-05 02:57:00,2.0156,2.0156,2.0155,2.0156,624800001.0
2007-07-05 02:58:00,2.0156,2.0156,2.0154,2.0154,287100009.0
2007-07-05 02:59:00,2.0154,2.0155,2.0154,2.0155,268900006.0
2007-07-05 03:00:00,2.0155,2.0155,2.0155,2.0155,25900000.0
2007-07-05 03:01:00,2.0155,2.0155,2.0155,2.0155,47900000.0
2007-07-05 03:02:00,2.0154,2.0155,2.0154,2.01545,55299999.0
2007-07-05 03:03:00,2.01545,2.01545,2.01545,2.01545,4800000.0
2007-07-05 03:04:00,2.01527,2.0153,2.01508,2.0153,80700000.0
2007-07-05 03:05:00,2.01545,2.01545,2.01545,2.01545,6400000.0
2007-07-05 03:06:00,2.01545,2.0155,2.01545,2.0155,59899999.0
2007-07-05 03:07:00,2.0155,2.0156,2.0154,2.0154,343800002.0
2007-07-05 03:08:00,2.0154,2.0154,2.0154,2.0154,48200000.0
2007-07-05 03:09:00,2.0155,2.0155,2.0155,2.0155,69999999.0
2007-07-05 03:10:00,2.01521,2.01535,2.01517,2.01528,122800000.0
2007-07-05 03:11:00,2.0155,2.0155,2.0154,2.0154,107299999.0
2007-07-05 03:12:00,2.01506,2.01516,2.01494,2.01501,571800002.0
2007-07-05 03:13:00,2.0155,2.0155,2.0155,2.0155,2000000.0
2007-07-05 03:14:00,2.0155,2.0157,2.0155,2.01565,525699998.0
2007-07-05 03:15:00,2.01565,2.0158,2.0156,2.0157,326800002.0
2007-07-05 03:16:00,2.0157,2.0157,2.0155,2.0155,124100000.0
2007-07-05 03:17:00,2.0155,2.0155,2.0155,2.0155,37600000.0
2007-07-05 03:18:00,2.0155,2.0155,2.0155,2.0155,95000000.0
2007-07-05 03:19:00,2.0155,2.0155,2.0155,2.0155,64900000.0
2007-07-05 03:20:00,2.0155,2.0155,2.0153,2.0153,43500000.0
2007-07-05 03:21:00,2.0153,2.0154,2.0153,2.0153,276799996.0
2007-07-05 03:22:00,2.0154,2.0154,2.01525,2.01525,467699999.0
2007-07-05 03:23:00,2.0153,2.0153,2.0153,2.0153,17200000.0
2007-07-05 03:24:00,2.0153,2.01535,2.0152,2.0153,353300000.0
2007-07-05 03:25:00,2.0153,2.01535,2.0153,2.0153,619899997.0
2007-07-05 03:26:00,2.01502,2.01537,2.01502,2.0152,252700006.0
2007-07-05 03:27:00,2.0153,2.0153,2.0153,2.0153,43899999.0
2007-07-05 03:28:00,2.0151,2.0151,2.01472,2.01472,345300000.0
2007-07-05 03:29:00,2.0153,2.0153,2.0153,2.0153,27099999.0
2007-07-05 03:30:00,2.0153,2.0153,2.0153,2.0153,10800000.0
2007-07-05 03:31:00,2.0153,2.0153,2.0153,2.0153,26400000.0
2007-07-05 03:32:00,2.0153,2.0153,2.0153,2.0153,18700001.0
2007-07-05 03:33:00,2.0153,2.0153,2.0152,2.0152,56999999.0
2007-07-05 03:34:00,2.0153,2.0153,2.0152,2.0152,170700005.0
2007-07-05 03:35:00,2.0153,2.0153,2.0153,2.0153,115600000.0
2007-07-05 03:36:00,2.0153,2.0153,2.0153,2.0153,147300000.0
2007-07-05 03:37:00,2.0153,2.0153,2.0153,2.0153,37700000.0
2007-07-05 03:38:00,2.0153,2.0153,2.0153,2.0153,251900000.0
2007-07-05 03:39:00,2.0153,2.0153,2.0153,2.0153,17500000.0
2007-07-05 03:40:00,2.0153,2.0154,2.0153,2.0153,101500000.0
2007-07-05 03:41:00,2.0153,2.0153,2.0153,2.0153,47700002.0
2007-07-05 03:42:00,2.0153,2.0153,2.0152,2.0153,55900000.0
2007-07-05 03:43:00,2.0152,2.0153,2.0152,2.0152,86700000.0
2007-07-05 03:44:00,2.0152,2.0152,2.0152,2.0152,79000003.0
2007-07-05 03:45:00,2.0153,2.0153,2.01505,2.0152,217300001.0
2007-07-05 03:46:00,2.0152,2.0152,2.01515,2.0152,32500000.0
2007-07-05 03:47:00,2.0153,2.0153,2.0152,2.0152,27100000.0
2007-07-05 03:48:00,2.01495,2.01503,2.01485,2.01485,61100000.0
2007-07-05 03:49:00,2.0152,2.0153,2.0152,2.0153,40600001.0
2007-07-05 03:50:00,2.0153,2.0154,2.0153,2.0154,79000000.0
2007-07-05 03:51:00,2.0154,2.0154,2.01535,2.01535,198000000.0
2007-07-05 03:52:00,2.0155,2.0155,2.0155,2.0155,33700000.0
2007-07-05 03:53:00,2.0155,2.0155,2.0155,2.0155,53600000.0
2007-07-05 03:54:00,2.0155,2.0155,2.0155,2.0155,38000000.0
2007-07-05 03:55:00,2.0155,2.0155,2.0155,2.0155,408200012.0
2007-07-05 03:56:00,2.01532,2.01538,2.01519,2.01538,251100000.0
2007-07-05 03:57:00,2.0155,2.0155,2.0155,2.0155,63400000.0
2007-07-05 03:58:00,2.0155,2.0155,2.01535,2.0154,181199998.0
2007-07-05 03:59:00,2.0154,2.0154,2.0154,2.0154,1900000.0
2007-07-05 04:00:00,2.0154,2.0154,2.0154,2.0154,318200014.0
2007-07-05 04:01:00,2.0154,2.0156,2.0154,2.0155,1267100010.0
2007-07-05 04:02:00,2.01524,2.0153,2.01506,2.0153,402899999.0
2007-07-05 04:03:00,2.0155,2.0155,2.0154,2.0154,334199999.0
2007-07-05 04:04:00,2.0154,2.0154,2.0153,2.0153,59300002.0
2007-07-05 04:05:00,2.0154,2.0154,2.0153,2.0153,174100008.0
2007-07-05 04:06:00,2.0154,2.0154,2.0153,2.0153,41900002.0
2007-07-05 04:07:00,2.01522,2.01526,2.0151,2.01522,321300002.0
2007-07-05 04:08:00,2.0153,2.0153,2.0153,2.0153,60800002.0
2007-07-05 04:09:00,2.01528,2.01528,2.01515,2.01519,88500001.0
2007-07-05 04:10:00,2.0153,2.0153,2.0153,2.0153,144099999.0
2007-07-05 04:11:00,2.0153,2.0153,2.0153,2.0153,210499997.0
2007-07-05 04:12:00,2.0153,2.0153,2.0153,2.0153,9600000.0
2007-07-05 04:13:00,2.0151,2.0151,2.01503,2.01503,72200000.0
2007-07-05 04:14:00,2.01521,2.01521,2.01495,2.01495,23400000.0
2007-07-05 04:15:00,2.0153,2.0153,2.0153,2.0153,312000004.0
2007-07-05 04:16:00,2.0153,2.0154,2.0153,2.0154,470900009.0
2007-07-05 04:17:00,2.0154,2.0154,2.0154,2.0154,165100003.0
2007-07-05 04:18:00,2.01518,2.01537,2.01514,2.01536,47600000.0
2007-07-05 04:19:00,2.0154,2.0156,2.0153,2.0154,244900002.0
2007-07-05 04:20:00,2.0154,2.0154,2.0154,2.0154,134500000.0
2007-07-05 04:21:00,2.01499,2.01513,2.01499,2.01513,34800000.0
2007-07-05 04:22:00,2.0155,2.0155,2.0155,2.0155,34000000.0
2007-07-05 04:23:00,2.01537,2.01543,2.01528,2.01528,124799996.0
2007-07-05 04:24:00,2.0155,2.0156,2.0155,2.0156,39000000.0
2007-07-05 04:25:00,2.0155,2.0155,2.0155,2.0155,109899999.0
2007-07-05 04:26:00,2.0151,2.01531,2.01506,2.01531,100200000.0
2007-07-05 04:27:00,2.01537,2.01545,2.0153,2.0154,99100000.0
2007-07-05 04:28:00,2.0155,2.0156,2.0155,2.0156,123600000.0
2007-07-05 04:29:00,2.0156,2.0156,2.0155,2.0156,58300000.0
2007-07-05 04:30:00,2.0156,2.0156,2.0155,2.0156,203200001.0
2007-07-05 04:31:00,2.0156,2.0156,2.0155,2.0155,287400004.0
2007-07-05 04:32:00,2.0156,2.0158,2.0155,2.0156,117499999.0
2007-07-05 04:33:00,2.0156,2.0158,2.0156,2.0157,138900000.0
2007-07-05 04:34:00,2.0156,2.0157,2.0156,2.0157,62700000.0
2007-07-05 04:35:00,2.0158,2.0158,2.0156,2.0158,407199999.0
2007-07-05 04:36:00,2.0158,2.0158,2.0158,2.0158,16800000.0
2007-07-05 04:37:00,2.0158,2.0159,2.0158,2.0159,44700001.0
2007-07-05 04:38:00,2.0159,2.01595,2.01575,2.01575,535399997.0
2007-07-05 04:39:00,2.01575,2.016,2.01575,2.0159,697500004.0
2007-07-05 04:40:00,2.0159,2.016,2.01585,2.0159,180900001.0
2007-07-05 04:41:00,2.016,2.016,2.01585,2.0159,190199999.0
2007-07-05 04:42:00,2.0159,2.0159,2.0159,2.0159,11900000.0
2007-07-05 04:43:00,2.0159,2.0159,2.0159,2.0159,61199998.0
2007-07-05 04:44:00,2.0159,2.0159,2.0159,2.0159,67599998.0
2007-07-05 04:45:00,2.016,2.016,2.01575,2.01575,308000002.0
2007-07-05 04:46:00,2.0158,2.0158,2.0157,2.0158,311500000.0
2007-07-05 04:47:00,2.0158,2.0159,2.0158,2.0159,31900000.0
2007-07-05 04:48:00,2.0159,2.0159,2.0159,2.0159,163200002.0
2007-07-05 04:49:00,2.0159,2.0161,2.0159,2.0161,241200003.0
2007-07-05 04:50:00,2.0161,2.0161,2.0161,2.0161,177600000.0
2007-07-05 04:51:00,2.01588,2.01599,2.01568,2.01599,303900002.0
2007-07-05 04:52:00,2.0161,2.0161,2.0161,2.0161,54100003.0
2007-07-05 04:53:00,2.0161,2.0162,2.0161,2.0162,35600000.0
2007-07-05 04:54:00,2.0162,2.0162,2.01615,2.01615,119900000.0
2007-07-05 04:55:00,2.0162,2.0163,2.0162,2.0162,56199998.0
2007-07-05 04:56:00,2.0162,2.0163,2.0162,2.0162,220399997.0
2007-07-05 04:57:00,2.0162,2.0162,2.0158,2.0158,294399997.0
2007-07-05 04:58:00,2.0158,2.016,2.0158,2.01595,577200006.0
2007-07-05 04:59:00,2.016,2.016,2.016,2.016,12300000.0
2007-07-05 05:00:00,2.0162,2.01625,2.016,2.01605,589400003.0
2007-07-05 05:01:00,2.01605,2.0161,2.01605,2.0161,85699998.0
2007-07-05 05:02:00,2.0161,2.0161,2.016,2.0161,329900002.0
2007-07-05 05:03:00,2.0161,2.0161,2.0161,2.0161,7200000.0
2007-07-05 05:04:00,2.01571,2.01593,2.01571,2.01586,518900000.0
2007-07-05 05:05:00,2.0161,2.0161,2.01605,2.01605,150000002.0
2007-07-05 05:06:00,2.0161,2.01615,2.0161,2.0161,86499997.0
2007-07-05 05:07:00,2.0161,2.0161,2.0161,2.0161,70600000.0
2007-07-05 05:08:00,2.01598,2.01598,2.01576,2.01594,60200000.0
2007-07-05 05:09:00,2.0161,2.0161,2.0161,2.0161,98700000.0
2007-07-05 05:10:00,2.0161,2.0161,2.01595,2.01605,201100000.0
2007-07-05 05:11:00,2.01592,2.016,2.01592,2.016,52300001.0
2007-07-05 05:12:00,2.0161,2.0161,2.0161,2.0161,9600000.0
2007-07-05 05:13:00,2.0161,2.0161,2.0161,2.0161,7200000.0
2007-07-05 05:14:00,2.01583,2.01586,2.01575,2.01582,56600000.0
2007-07-05 05:15:00,2.01585,2.01585,2.01577,2.01583,133700000.0
2007-07-05 05:16:00,2.01584,2.01588,2.01563,2.01588,192900000.0
2007-07-05 05:17:00,2.0161,2.0161,2.0161,2.0161,19200000.0
2007-07-05 05:18:00,2.0161,2.0161,2.01605,2.0161,149000000.0
2007-07-05 05:19:00,2.0161,2.0161,2.0161,2.0161,2400000.0
2007-07-05 05:20:00,2.0161,2.0161,2.0161,2.0161,2400000.0
2007-07-05 05:21:00,2.0161,2.0161,2.0161,2.0161,4800000.0
2007-07-05 05:22:00,2.0161,2.0161,2.016,2.0161,74200000.0
2007-07-05 05:23:00,2.01573,2.01582,2.01573,2.01581,28000000.0
2007-07-05 05:24:00,2.01583,2.01583,2.01569,2.01583,56499999.0
2007-07-05 05:25:00,2.01582,2.01585,2.01582,2.01585,37200000.0
2007-07-05 05:26:00,2.0158,2.01588,2.01555,2.01588,42300000.0
2007-07-05 05:27:00,2.01566,2.01585,2.01566,2.01573,258999999.0
2007-07-05 05:28:00,2.0161,2.0161,2.01605,2.01605,4000000.0
2007-07-05 05:29:00,2.01573,2.01588,2.01573,2.01588,132800000.0
2007-07-05 05:30:00,2.0161,2.0161,2.016,2.016,18099999.0
2007-07-05 05:31:00,2.016,2.01605,2.016,2.01605,44600001.0
2007-07-05 05:32:00,2.01605,2.01605,2.01605,2.01605,3200000.0
2007-07-05 05:33:00,2.0161,2.0161,2.0161,2.0161,39200000.0
2007-07-05 05:34:00,2.0161,2.0161,2.0161,2.0161,26000000.0
2007-07-05 05:35:00,2.01594,2.01598,2.01586,2.01587,263699999.0
2007-07-05 05:36:00,2.0161,2.0161,2.01605,2.01605,51600000.0
2007-07-05 05:37:00,2.0161,2.0161,2.016,2.016,89200001.0
2007-07-05 05:38:00,2.01605,2.01605,2.016,2.016,41300000.0
2007-07-05 05:39:00,2.016,2.0161,2.016,2.0161,13600000.0
2007-07-05 05:40:00,2.0161,2.01615,2.0161,2.01615,12700000.0
2007-07-05 05:41:00,2.01615,2.01615,2.01605,2.01605,42900000.0
2007-07-05 05:42:00,2.0161,2.0161,2.016,2.016,29200000.0
2007-07-05 05:43:00,2.016,2.016,2.016,2.016,48000000.0
2007-07-05 05:44:00,2.016,2.01605,2.016,2.016,243199997.0
2007-07-05 05:45:00,2.01566,2.01582,2.01565,2.01565,167500000.0
2007-07-05 05:46:00,2.0158,2.0158,2.01575,2.01575,28300000.0
2007-07-05 05:47:00,2.016,2.016,2.0159,2.016,180799998.0
2007-07-05 05:48:00,2.016,2.016,2.016,2.016,48000000.0
2007-07-05 05:49:00,2.016,2.0161,2.01595,2.01605,177700002.0
2007-07-05 05:50:00,2.01591,2.01591,2.01559,2.01591,3800000.0
2007-07-05 05:51:00,2.01605,2.01605,2.016,2.016,74100000.0
2007-07-05 05:52:00,2.016,2.016,2.01575,2.01575,133400000.0
2007-07-05 05:53:00,2.01575,2.0158,2.0155,2.0156,325600002.0
2007-07-05 05:54:00,2.0156,2.0156,2.0155,2.0156,110299999.0
2007-07-05 05:55:00,2.0156,2.0156,2.0155,2.0156,149999999.0
2007-07-05 05:56:00,2.0156,2.0156,2.0156,2.0156,12900000.0
2007-07-05 05:57:00,2.0156,2.0156,2.0155,2.0155,56000000.0
2007-07-05 05:58:00,2.0155,2.0155,2.0155,2.0155,8000000.0
2007-07-05 05:59:00,2.0155,2.0155,2.0153,2.0155,132800000.0
2007-07-05 06:00:00,2.0155,2.0155,2.01525,2.0153,438800008.0
2007-07-05 06:01:00,2.0153,2.0155,2.0153,2.0155,194999999.0
2007-07-05 06:02:00,2.0153,2.0153,2.0153,2.0153,168099999.0
2007-07-05 06:03:00,2.0153,2.0153,2.01525,2.01525,272900003.0
2007-07-05 06:04:00,2.0153,2.0153,2.0153,2.0153,36900000.0
2007-07-05 06:05:00,2.0153,2.0153,2.0153,2.0153,10800000.0
2007-07-05 06:06:00,2.0153,2.0153,2.0153,2.0153,2600000.0
2007-07-05 06:07:00,2.0153,2.0153,2.0153,2.0153,7800000.0
2007-07-05 06:08:00,2.0153,2.0153,2.0153,2.0153,230900004.0
2007-07-05 06:09:00,2.0153,2.0154,2.01525,2.0154,141499999.0
2007-07-05 06:10:00,2.0154,2.0154,2.0154,2.0154,16299999.0
2007-07-05 06:11:00,2.01512,2.01532,2.01512,2.01532,287800000.0
2007-07-05 06:12:00,2.01509,2.01531,2.01509,2.01518,132699999.0
2007-07-05 06:13:00,2.0154,2.0154,2.01515,2.01515,436399999.0
2007-07-05 06:14:00,2.01525,2.0153,2.0152,2.0152,100500000.0
2007-07-05 06:15:00,2.0152,2.0154,2.0152,2.0154,157500000.0
2007-07-05 06:16:00,2.0153,2.0154,2.0153,2.0154,210800000.0
2007-07-05 06:17:00,2.0154,2.0155,2.0154,2.0155,96200000.0
2007-07-05 06:18:00,2.0155,2.0155,2.0155,2.0155,4800000.0
2007-07-05 06:19:00,2.0155,2.0155,2.0154,2.0155,84200000.0
2007-07-05 06:20:00,2.0155,2.0157,2.0155,2.0155,297800000.0
2007-07-05 06:21:00,2.0156,2.0156,2.0155,2.0156,143299999.0
2007-07-05 06:22:00,2.01544,2.0155,2.01519,2.01527,96500000.0
2007-07-05 06:23:00,2.0156,2.0156,2.0156,2.0156,63100000.0
2007-07-05 06:24:00,2.0156,2.0156,2.0155,2.0155,195900004.0
2007-07-05 06:25:00,2.0155,2.0155,2.0155,2.0155,58500002.0
2007-07-05 06:26:00,2.0155,2.0155,2.0155,2.0155,190700001.0
2007-07-05 06:27:00,2.0155,2.0155,2.0155,2.0155,327800011.0
2007-07-05 06:28:00,2.0155,2.0155,2.0155,2.0155,124900007.0
2007-07-05 06:29:00,2.0155,2.0155,2.0155,2.0155,64000002.0
2007-07-05 06:30:00,2.0155,2.0155,2.0154,2.0155,121599995.0
2007-07-05 06:31:00,2.0154,2.0155,2.0154,2.0155,216399992.0
2007-07-05 06:32:00,2.0155,2.0155,2.0154,2.0154,207399997.0
2007-07-05 06:33:00,2.0155,2.0155,2.0155,2.0155,165100003.0
2007-07-05 06:34:00,2.0155,2.0156,2.0155,2.0156,175900004.0
2007-07-05 06:35:00,2.0156,2.0156,2.0156,2.0156,10300000.0
2007-07-05 06:36:00,2.0156,2.0158,2.0156,2.0156,166000000.0
2007-07-05 06:37:00,2.0156,2.0156,2.0156,2.0156,7200000.0
2007-07-05 06:38:00,2.0152,2.0153,2.01506,2.01528,153800000.0
2007-07-05 06:39:00,2.0156,2.0156,2.0156,2.0156,4800000.0
2007-07-05 06:40:00,2.0156,2.0156,2.01555,2.01555,13600000.0
2007-07-05 06:41:00,2.0156,2.0156,2.01555,2.01555,188400001.0
2007-07-05 06:42:00,2.0156,2.0156,2.01555,2.01555,54300000.0
2007-07-05 06:43:00,2.0156,2.0157,2.0156,2.0156,176500000.0
2007-07-05 06:44:00,2.0154,2.0156,2.01532,2.0156,51300000.0
2007-07-05 06:45:00,2.01547,2.01554,2.01539,2.01547,159100000.0
2007-07-05 06:46:00,2.0156,2.0156,2.0156,2.0156,8800000.0
2007-07-05 06:47:00,2.01532,2.01542,2.01532,2.01535,422000000.0
2007-07-05 06:48:00,2.0156,2.0156,2.0156,2.0156,66000000.0
2007-07-05 06:49:00,2.0156,2.0156,2.0156,2.0156,58800000.0
2007-07-05 06:50:00,2.0156,2.0156,2.0156,2.0156,75000000.0
2007-07-05 06:51:00,2.01532,2.01538,2.01532,2.01538,57400002.0
2007-07-05 06:52:00,2.0156,2.0156,2.0156,2.0156,28600000.0
2007-07-05 06:53:00,2.0152,2.01539,2.0152,2.01538,83100001.0
2007-07-05 06:54:00,2.01542,2.01543,2.01518,2.01543,126700000.0
2007-07-05 06:55:00,2.01565,2.01565,2.01565,2.01565,1600000.0
2007-07-05 06:56:00,2.01565,2.0157,2.0156,2.0156,85200004.0
2007-07-05 06:57:00,2.0156,2.0157,2.0156,2.0157,85600001.0
2007-07-05 06:58:00,2.0157,2.0157,2.0156,2.01565,116300003.0
2007-07-05 06:59:00,2.0157,2.01575,2.0156,2.0156,174900000.0
2007-07-05 07:00:00,2.0156,2.0159,2.01555,2.0157,495000002.0
2007-07-05 07:01:00,2.0157,2.0158,2.0157,2.0158,160500003.0
2007-07-05 07:02:00,2.0158,2.0158,2.0158,2.0158,72800000.0
2007-07-05 07:03:00,2.0158,2.0158,2.01575,2.01575,54400000.0
2007-07-05 07:04:00,2.01561,2.01566,2.0155,2.01553,472999997.0
2007-07-05 07:05:00,2.0156,2.0156,2.0156,2.0156,66400000.0
2007-07-05 07:06:00,2.0158,2.0158,2.0158,2.0158,11600000.0
2007-07-05 07:07:00,2.0158,2.0158,2.01575,2.0158,95900000.0
2007-07-05 07:08:00,2.0158,2.0158,2.0158,2.0158,253000013.0
2007-07-05 07:09:00,2.0158,2.0158,2.0158,2.0158,54100003.0
2007-07-05 07:10:00,2.0158,2.0159,2.01575,2.01575,127700000.0
2007-07-05 07:11:00,2.0159,2.0159,2.0158,2.0159,344400004.0
2007-07-05 07:12:00,2.0159,2.0159,2.0157,2.0157,500400004.0
2007-07-05 07:13:00,2.0157,2.0158,2.0157,2.0158,188300002.0
2007-07-05 07:14:00,2.0157,2.0159,2.0157,2.0159,184100001.0
2007-07-05 07:15:00,2.0159,2.016,2.0159,2.0159,184100001.0
2007-07-05 07:16:00,2.016,2.016,2.0159,2.016,231699998.0
2007-07-05 07:17:00,2.016,2.0161,2.016,2.016,195700000.0
2007-07-05 07:18:00,2.016,2.016,2.0158,2.0159,102100000.0
2007-07-05 07:19:00,2.0159,2.016,2.0157,2.016,613100006.0
2007-07-05 07:20:00,2.016,2.016,2.01595,2.01595,147000004.0
2007-07-05 07:21:00,2.016,2.016,2.016,2.016,32599999.0
2007-07-05 07:22:00,2.016,2.0162,2.01595,2.0162,600799998.0
2007-07-05 07:23:00,2.0162,2.0162,2.0161,2.0162,163699999.0
2007-07-05 07:24:00,2.0161,2.0162,2.0161,2.0162,444100005.0
2007-07-05 07:25:00,2.0162,2.0162,2.0161,2.0161,82200002.0
2007-07-05 07:26:00,2.0162,2.0162,2.0161,2.0161,92900000.0
2007-07-05 07:27:00,2.0162,2.0162,2.0161,2.0161,26300000.0
2007-07-05 07:28:00,2.0162,2.0162,2.0161,2.01615,36400000.0
2007-07-05 07:29:00,2.0162,2.01625,2.0162,2.01625,52100000.0
2007-07-05 07:30:00,2.0162,2.0162,2.0162,2.0162,20299999.0
2007-07-05 07:31:00,2.01625,2.0164,2.0162,2.0164,394700000.0
2007-07-05 07:32:00,2.0164,2.0164,2.0162,2.0162,247900005.0
2007-07-05 07:33:00,2.0162,2.0162,2.016,2.016,556300004.0
2007-07-05 07:34:00,2.0161,2.0161,2.0161,2.0161,4800000.0
2007-07-05 07:35:00,2.01588,2.01592,2.01578,2.01578,356299998.0
2007-07-05 07:36:00,2.016,2.016,2.016,2.016,112500000.0
2007-07-05 07:37:00,2.016,2.016,2.016,2.016,35700000.0
2007-07-05 07:38:00,2.016,2.016,2.0159,2.0159,125900000.0
2007-07-05 07:39:00,2.0159,2.0159,2.0156,2.0158,433999997.0
2007-07-05 07:40:00,2.0158,2.0159,2.01575,2.01575,623799995.0
2007-07-05 07:41:00,2.0158,2.0158,2.0158,2.0158,84400000.0
2007-07-05 07:42:00,2.0158,2.0158,2.0158,2.0158,100700002.0
2007-07-05 07:43:00,2.0158,2.0162,2.0158,2.01605,381699998.0
2007-07-05 07:44:00,2.0161,2.0162,2.0161,2.0161,113800001.0
2007-07-05 07:45:00,2.0161,2.0161,2.0161,2.0161,39800001.0
2007-07-05 07:46:00,2.0161,2.0162,2.0161,2.0161,163700001.0
2007-07-05 07:47:00,2.01593,2.01613,2.01591,2.01601,246900000.0
2007-07-05 07:48:00,2.0162,2.0162,2.0162,2.0162,12000000.0
2007-07-05 07:49:00,2.0163,2.0163,2.0161,2.0161,144600001.0
2007-07-05 07:50:00,2.0161,2.0161,2.0161,2.0161,113799997.0
2007-07-05 07:51:00,2.0161,2.0161,2.01605,2.0161,361100000.0
2007-07-05 07:52:00,2.0161,2.0162,2.0161,2.0161,268599999.0
2007-07-05 07:53:00,2.0161,2.0161,2.0161,2.0161,16299999.0
2007-07-05 07:54:00,2.0161,2.0161,2.0161,2.0161,133500000.0
2007-07-05 07:55:00,2.016,2.0161,2.016,2.016,118500000.0
2007-07-05 07:56:00,2.016,2.0161,2.016,2.0161,20300000.0
2007-07-05 07:57:00,2.016,2.016,2.0157,2.0157,208900004.0
2007-07-05 07:58:00,2.0157,2.0158,2.01555,2.0158,439900006.0
2007-07-05 07:59:00,2.0158,2.0158,2.0156,2.01565,385700005.0
2007-07-05 08:00:00,2.0157,2.0157,2.0156,2.0157,479400005.0
2007-07-05 08:01:00,2.0157,2.0157,2.0156,2.01565,316700002.0
2007-07-05 08:02:00,2.0157,2.0159,2.0157,2.0158,376700003.0
2007-07-05 08:03:00,2.0158,2.0158,2.0158,2.0158,176500005.0
2007-07-05 08:04:00,2.0158,2.0159,2.0158,2.0159,477400007.0
2007-07-05 08:05:00,2.016,2.016,2.0159,2.0159,50900000.0
2007-07-05 08:06:00,2.0159,2.0159,2.0159,2.0159,159000000.0
2007-07-05 08:07:00,2.0159,2.016,2.0159,2.0159,419000001.0
2007-07-05 08:08:00,2.0159,2.0159,2.0159,2.0159,39700000.0
2007-07-05 08:09:00,2.0159,2.0161,2.0159,2.0161,281699999.0
2007-07-05 08:10:00,2.0161,2.0163,2.0159,2.0161,435899996.0
2007-07-05 08:11:00,2.0162,2.0163,2.0162,2.0162,69900000.0
2007-07-05 08:12:00,2.0162,2.0163,2.01615,2.0162,351299999.0
2007-07-05 08:13:00,2.0163,2.0163,2.0162,2.0162,487000004.0
2007-07-05 08:14:00,2.0163,2.0163,2.0161,2.0162,413800006.0
2007-07-05 08:15:00,2.0163,2.0164,2.0162,2.0163,244200003.0
2007-07-05 08:16:00,2.0163,2.0163,2.016,2.016,727099989.0
2007-07-05 08:17:00,2.016,2.016,2.0158,2.016,364000005.0
2007-07-05 08:18:00,2.016,2.016,2.0158,2.0159,345000006.0
2007-07-05 08:19:00,2.016,2.016,2.0158,2.0159,247899998.0
2007-07-05 08:20:00,2.016,2.016,2.0158,2.0158,377699997.0
2007-07-05 08:21:00,2.0158,2.016,2.0158,2.01585,349400003.0
2007-07-05 08:22:00,2.0159,2.016,2.0157,2.016,1139899989.0
2007-07-05 08:23:00,2.016,2.0162,2.0159,2.0162,274199996.0
2007-07-05 08:24:00,2.0162,2.0163,2.0159,2.016,326599998.0
2007-07-05 08:25:00,2.016,2.016,2.0158,2.0158,593000001.0
2007-07-05 08:26:00,2.0158,2.01585,2.0158,2.01585,158300000.0
2007-07-05 08:27:00,2.0158,2.0158,2.0158,2.0158,274400002.0
2007-07-05 08:28:00,2.0158,2.01595,2.0158,2.0159,478700001.0
2007-07-05 08:29:00,2.0159,2.0159,2.0158,2.0158,202500000.0
2007-07-05 08:30:00,2.0158,2.016,2.0158,2.0159,606600002.0
2007-07-05 08:31:00,2.0159,2.0159,2.01575,2.0159,637299995.0
2007-07-05 08:32:00,2.0158,2.0159,2.0157,2.0159,575099992.0
2007-07-05 08:33:00,2.0159,2.0159,2.0158,2.0158,366599992.0
2007-07-05 08:34:00,2.0158,2.0158,2.0158,2.0158,278799999.0
2007-07-05 08:35:00,2.0158,2.0158,2.0158,2.0158,70400000.0
2007-07-05 08:36:00,2.0158,2.0158,2.0157,2.0158,118600000.0
2007-07-05 08:37:00,2.0158,2.0158,2.0158,2.0158,14300000.0
2007-07-05 08:38:00,2.0158,2.0159,2.01575,2.0158,160300001.0
2007-07-05 08:39:00,2.0158,2.0158,2.01575,2.01575,173900000.0
2007-07-05 08:40:00,2.01575,2.0158,2.0157,2.0157,191600000.0
2007-07-05 08:41:00,2.0157,2.0157,2.0155,2.0155,432700002.0
2007-07-05 08:42:00,2.0155,2.0155,2.0154,2.0154,375999998.0
2007-07-05 08:43:00,2.0154,2.0154,2.0153,2.0153,799700004.0
2007-07-05 08:44:00,2.0153,2.0154,2.0151,2.0151,509800000.0
2007-07-05 08:45:00,2.0152,2.0152,2.01505,2.0151,574200001.0
2007-07-05 08:46:00,2.0151,2.0154,2.0151,2.0154,520499996.0
2007-07-05 08:47:00,2.0154,2.0154,2.01495,2.01505,1006499990.0
2007-07-05 08:48:00,2.01505,2.0151,2.0147,2.0147,1683699989.0
2007-07-05 08:49:00,2.0147,2.0149,2.01465,2.01475,1285900003.0
2007-07-05 08:50:00,2.0148,2.0149,2.0147,2.0148,586900003.0
2007-07-05 08:51:00,2.0148,2.0148,2.0144,2.0146,1527200002.0
2007-07-05 08:52:00,2.0146,2.0148,2.01455,2.0146,1843300002.0
2007-07-05 08:53:00,2.0146,2.01465,2.0144,2.0144,959700000.0
2007-07-05 08:54:00,2.0144,2.0145,2.0144,2.0145,909700001.0
2007-07-05 08:55:00,2.0145,2.0145,2.014,2.014,1730399994.0
2007-07-05 08:56:00,2.014,2.0146,2.014,2.0144,2048499999.0
2007-07-05 08:57:00,2.01445,2.0145,2.0142,2.01425,1207000003.0
2007-07-05 08:58:00,2.0143,2.0148,2.01425,2.0147,929500000.0
2007-07-05 08:59:00,2.0147,2.0147,2.0146,2.0147,783899999.0
2007-07-05 09:00:00,2.0147,2.0148,2.01455,2.0147,948199998.0
2007-07-05 09:01:00,2.0147,2.01475,2.0147,2.0147,448399999.0
2007-07-05 09:02:00,2.0147,2.0151,2.0147,2.0151,1240900001.0
2007-07-05 09:03:00,2.0151,2.0153,2.01495,2.0151,907399999.0
2007-07-05 09:04:00,2.0151,2.0153,2.015,2.0153,501299997.0
2007-07-05 09:05:00,2.0153,2.0157,2.0152,2.0155,833000006.0
2007-07-05 09:06:00,2.0155,2.0155,2.0153,2.01535,347400000.0
2007-07-05 09:07:00,2.01535,2.01535,2.0149,2.01495,780300005.0
2007-07-05 09:08:00,2.01495,2.015,2.01485,2.01495,566700001.0
2007-07-05 09:09:00,2.01495,2.0153,2.01495,2.01515,809000003.0
2007-07-05 09:10:00,2.0152,2.0153,2.0152,2.0153,250800000.0
2007-07-05 09:11:00,2.0153,2.0154,2.01525,2.01525,432599999.0
2007-07-05 09:12:00,2.0153,2.0154,2.0152,2.0154,330099999.0
2007-07-05 09:13:00,2.0154,2.0155,2.0152,2.0152,807499995.0
2007-07-05 09:14:00,2.0152,2.0153,2.0151,2.0151,1581600002.0
2007-07-05 09:15:00,2.01515,2.0153,2.0151,2.0152,1321300001.0
2007-07-05 09:16:00,2.0152,2.0153,2.01515,2.0152,863799998.0
2007-07-05 09:17:00,2.0152,2.0153,2.0152,2.0153,264299999.0
2007-07-05 09:18:00,2.0153,2.0154,2.0152,2.0153,933000000.0
2007-07-05 09:19:00,2.0153,2.0153,2.01525,2.0153,529100008.0
2007-07-05 09:20:00,2.0153,2.0153,2.0152,2.0152,292700000.0
2007-07-05 09:21:00,2.0152,2.0153,2.01515,2.01525,289299993.0
2007-07-05 09:22:00,2.0153,2.0153,2.0152,2.0152,376499995.0
2007-07-05 09:23:00,2.0152,2.0153,2.0152,2.0153,668500002.0
2007-07-05 09:24:00,2.0153,2.0153,2.01525,2.01525,236600000.0
2007-07-05 09:25:00,2.0153,2.0153,2.01505,2.0151,233899998.0
2007-07-05 09:26:00,2.01505,2.0153,2.01505,2.0152,1452900013.0
2007-07-05 09:27:00,2.0152,2.0152,2.0152,2.0152,68900000.0
2007-07-05 09:28:00,2.0152,2.0154,2.0152,2.0153,1117199998.0
2007-07-05 09:29:00,2.0153,2.0154,2.0152,2.0153,1012399994.0
2007-07-05 09:30:00,2.0153,2.0153,2.01515,2.01515,1171300000.0
2007-07-05 09:31:00,2.01515,2.0156,2.0151,2.0156,1455500008.0
2007-07-05 09:32:00,2.01545,2.01555,2.0154,2.0155,499899990.0
2007-07-05 09:33:00,2.0155,2.0156,2.0154,2.0155,1415199997.0
2007-07-05 09:34:00,2.01545,2.0155,2.01535,2.0154,507800008.0
2007-07-05 09:35:00,2.0154,2.0156,2.01535,2.01545,1340700002.0
2007-07-05 09:36:00,2.01545,2.0156,2.01545,2.0155,1161000001.0
2007-07-05 09:37:00,2.0155,2.0157,2.0155,2.0157,730000002.0
2007-07-05 09:38:00,2.0157,2.0157,2.01555,2.0156,1304199990.0
2007-07-05 09:39:00,2.0156,2.0156,2.01535,2.0155,1331900002.0
2007-07-05 09:40:00,2.0155,2.0155,2.01525,2.0154,1178500012.0
2007-07-05 09:41:00,2.0154,2.0154,2.0153,2.0153,1056500005.0
2007-07-05 09:42:00,2.0154,2.0156,2.0154,2.0154,639900005.0
2007-07-05 09:43:00,2.0154,2.0155,2.0154,2.0155,127600000.0
2007-07-05 09:44:00,2.0155,2.0155,2.0152,2.0152,1253600012.0
2007-07-05 09:45:00,2.0152,2.01525,2.01505,2.01505,707999998.0
2007-07-05 09:46:00,2.0151,2.0151,2.0149,2.0149,1500099998.0
2007-07-05 09:47:00,2.0148,2.0148,2.0145,2.0147,2111899986.0
2007-07-05 09:48:00,2.0148,2.0153,2.0148,2.0152,2111899986.0
2007-07-05 09:49:00,2.0151,2.0153,2.0147,2.0153,1866000011.0
2007-07-05 09:50:00,2.0154,2.0154,2.01505,2.01505,1866000011.0
2007-07-05 09:51:00,2.0152,2.0159,2.0152,2.0155,2072900002.0
2007-07-05 09:52:00,2.0154,2.0158,2.0154,2.0158,2072900002.0
2007-07-05 09:53:00,2.0159,2.0167,2.0157,2.0167,2072900002.0
2007-07-05 09:54:00,2.0166,2.0168,2.0163,2.0168,2072900002.0
2007-07-05 09:55:00,2.0165,2.0165,2.0164,2.0164,1812600003.0
2007-07-05 09:56:00,2.0167,2.0168,2.0165,2.0166,1812600003.0
2007-07-05 09:57:00,2.0166,2.0168,2.0165,2.0167,1482999997.0
2007-07-05 09:58:00,2.0165,2.0166,2.0161,2.0163,1613999996.0
2007-07-05 09:59:00,2.0162,2.0167,2.01615,2.0166,1613999996.0
2007-07-05 10:00:00,2.0167,2.0168,2.0165,2.0165,1633699992.0
2007-07-05 10:01:00,2.0164,2.0165,2.0163,2.0164,1633699992.0
2007-07-05 10:02:00,2.01635,2.0167,2.01625,2.0166,1633699992.0
2007-07-05 10:03:00,2.0166,2.01665,2.0165,2.01655,1020200000.0
2007-07-05 10:04:00,2.01655,2.01655,2.0163,2.0164,1011600003.0
2007-07-05 10:05:00,2.0164,2.0164,2.0161,2.0161,592399988.0
2007-07-05 10:06:00,2.0161,2.01625,2.0159,2.01625,1726900012.0
2007-07-05 10:07:00,2.0162,2.0162,2.016,2.0162,973300005.0
2007-07-05 10:08:00,2.0162,2.0163,2.0162,2.0162,973300005.0
2007-07-05 10:09:00,2.0162,2.01635,2.0161,2.0163,1595999991.0
2007-07-05 10:10:00,2.0163,2.0163,2.016,2.016,799800004.0
2007-07-05 10:11:00,2.0161,2.0163,2.016,2.0163,2060499995.0
2007-07-05 10:12:00,2.01635,2.0164,2.0161,2.0164,2060499995.0
2007-07-05 10:13:00,2.0163,2.0166,2.0163,2.0166,1173499995.0
2007-07-05 10:14:00,2.0166,2.0168,2.01655,2.0168,802800007.0
2007-07-05 10:15:00,2.0168,2.0169,2.0165,2.0166,1855099986.0
2007-07-05 10:16:00,2.0166,2.0167,2.0163,2.0166,2136600008.0
2007-07-05 10:17:00,2.0166,2.0167,2.0165,2.0166,1961299996.0
2007-07-05 10:18:00,2.01655,2.0169,2.01655,2.0169,732700000.0
2007-07-05 10:19:00,2.0169,2.0169,2.01665,2.0167,648799993.0
2007-07-05 10:20:00,2.0168,2.0169,2.0167,2.0168,818399994.0
2007-07-05 10:21:00,2.0168,2.0168,2.0165,2.0165,818399994.0
2007-07-05 10:22:00,2.0166,2.0166,2.0163,2.0164,1090299994.0
2007-07-05 10:23:00,2.0163,2.0167,2.0163,2.0164,1017100001.0
2007-07-05 10:24:00,2.0165,2.0166,2.0163,2.0166,1152499991.0
2007-07-05 10:25:00,2.0166,2.0166,2.0165,2.0165,470300000.0
2007-07-05 10:26:00,2.0165,2.0166,2.01645,2.01655,754300002.0
2007-07-05 10:27:00,2.0166,2.0166,2.01645,2.0166,1908800002.0
2007-07-05 10:28:00,2.0166,2.017,2.0166,2.017,1593499984.0
2007-07-05 10:29:00,2.017,2.0171,2.0169,2.0169,1865299997.0
2007-07-05 10:30:00,2.0169,2.017,2.0169,2.0169,763099999.0
2007-07-05 10:31:00,2.0169,2.0172,2.0169,2.017,648200000.0
2007-07-05 10:32:00,2.017,2.017,2.01685,2.0169,853099994.0
2007-07-05 10:33:00,2.0169,2.0169,2.0168,2.0168,847900002.0
2007-07-05 10:34:00,2.0168,2.017,2.0167,2.0167,731400003.0
2007-07-05 10:35:00,2.0167,2.0167,2.0165,2.0166,851600005.0
2007-07-05 10:36:00,2.0166,2.0167,2.0166,2.0166,308999999.0
2007-07-05 10:37:00,2.0166,2.0167,2.0166,2.0166,1190400007.0
2007-07-05 10:38:00,2.0166,2.0166,2.01635,2.01635,871700003.0
2007-07-05 10:39:00,2.01635,2.0164,2.0162,2.0163,827800002.0
2007-07-05 10:40:00,2.0162,2.0162,2.0162,2.0162,167200000.0
2007-07-05 10:41:00,2.0162,2.0162,2.01615,2.0162,567599997.0
2007-07-05 10:42:00,2.0162,2.0164,2.01615,2.0163,507200004.0
2007-07-05 10:43:00,2.0163,2.0164,2.0161,2.0163,792800000.0
2007-07-05 10:44:00,2.0163,2.0166,2.0163,2.0166,88600000.0
2007-07-05 10:45:00,2.0166,2.0167,2.0166,2.0166,705700002.0
2007-07-05 10:46:00,2.0166,2.0167,2.0165,2.0165,177100000.0
2007-07-05 10:47:00,2.0165,2.0165,2.0162,2.0164,610199998.0
2007-07-05 10:48:00,2.0164,2.0165,2.0164,2.0165,394299999.0
2007-07-05 10:49:00,2.0165,2.0166,2.0165,2.0165,277400000.0
2007-07-05 10:50:00,2.0165,2.0165,2.0164,2.0165,767199999.0
2007-07-05 10:51:00,2.0165,2.0165,2.0163,2.0163,546899995.0
2007-07-05 10:52:00,2.0163,2.0163,2.0162,2.0162,587600002.0
2007-07-05 10:53:00,2.0162,2.0162,2.01605,2.0162,679799996.0
2007-07-05 10:54:00,2.01615,2.0167,2.01615,2.0166,1238999997.0
2007-07-05 10:55:00,2.01655,2.0167,2.01635,2.0165,1221600005.0
2007-07-05 10:56:00,2.0166,2.0167,2.01655,2.0166,632999999.0
2007-07-05 10:57:00,2.0166,2.0167,2.01655,2.01655,708800004.0
2007-07-05 10:58:00,2.01655,2.01665,2.0165,2.0166,1258000007.0
2007-07-05 10:59:00,2.0166,2.0166,2.01625,2.0163,1392200002.0
2007-07-05 11:00:00,2.01635,2.01635,2.0162,2.0163,747699994.0
2007-07-05 11:01:00,2.0162,2.0163,2.016,2.016,454500001.0
2007-07-05 11:02:00,2.016,2.0161,2.01595,2.01595,906800004.0
2007-07-05 11:03:00,2.0161,2.0161,2.0159,2.016,1813799988.0
2007-07-05 11:04:00,2.01595,2.0161,2.0159,2.0161,1172600003.0
2007-07-05 11:05:00,2.0161,2.0161,2.01595,2.0161,471200007.0
2007-07-05 11:06:00,2.0161,2.0162,2.016,2.016,440100006.0
2007-07-05 11:07:00,2.016,2.0161,2.0159,2.016,976700002.0
2007-07-05 11:08:00,2.0159,2.016,2.0158,2.016,1140399999.0
2007-07-05 11:09:00,2.016,2.016,2.0159,2.0159,282600009.0
2007-07-05 11:10:00,2.016,2.0162,2.0159,2.016,284799999.0
2007-07-05 11:11:00,2.016,2.016,2.0159,2.0159,284799999.0
2007-07-05 11:12:00,2.0159,2.0159,2.0157,2.0159,750199995.0
2007-07-05 11:13:00,2.0159,2.0159,2.0156,2.0157,1726200008.0
2007-07-05 11:14:00,2.0157,2.0158,2.01555,2.0157,1696499995.0
2007-07-05 11:15:00,2.0157,2.0158,2.0156,2.0157,981100003.0
2007-07-05 11:16:00,2.0158,2.0159,2.0157,2.01575,742899997.0
2007-07-05 11:17:00,2.01575,2.0161,2.01575,2.01595,1986700008.0
2007-07-05 11:18:00,2.016,2.0163,2.016,2.0161,925099994.0
2007-07-05 11:19:00,2.0161,2.0162,2.016,2.0161,2108699998.0
2007-07-05 11:20:00,2.0161,2.0162,2.01605,2.0162,996000016.0
2007-07-05 11:21:00,2.0162,2.0162,2.0162,2.0162,195900000.0
2007-07-05 11:22:00,2.0162,2.0164,2.0161,2.0163,847700001.0
2007-07-05 11:23:00,2.0162,2.0163,2.01615,2.0163,1195700000.0
2007-07-05 11:24:00,2.0163,2.0164,2.0163,2.0163,417500002.0
2007-07-05 11:25:00,2.0163,2.0164,2.0163,2.0164,492700004.0
2007-07-05 11:26:00,2.0164,2.0164,2.01625,2.0164,398900003.0
2007-07-05 11:27:00,2.0164,2.0165,2.0164,2.0164,430000000.0
2007-07-05 11:28:00,2.0164,2.0164,2.0163,2.0164,1216300009.0
2007-07-05 11:29:00,2.0164,2.0164,2.0164,2.0164,499500000.0
2007-07-05 11:30:00,2.0164,2.0164,2.0161,2.0161,1050200002.0
2007-07-05 11:31:00,2.0161,2.0163,2.0161,2.0161,1050200002.0
2007-07-05 11:32:00,2.0162,2.0162,2.0161,2.0161,1584300002.0
2007-07-05 11:33:00,2.0161,2.0162,2.016,2.01605,1584300002.0
2007-07-05 11:34:00,2.0161,2.0163,2.01605,2.0162,781799992.0
2007-07-05 11:35:00,2.0162,2.0163,2.016,2.0161,1470499994.0
2007-07-05 11:36:00,2.0161,2.0163,2.016,2.016,1610299983.0
2007-07-05 11:37:00,2.016,2.0161,2.016,2.0161,1142399991.0
2007-07-05 11:38:00,2.0161,2.0161,2.016,2.016,233999996.0
2007-07-05 11:39:00,2.016,2.0161,2.016,2.01605,574700007.0
2007-07-05 11:40:00,2.0161,2.0164,2.016,2.0164,1824999982.0
2007-07-05 11:41:00,2.01625,2.0163,2.01605,2.01615,1674700002.0
2007-07-05 11:42:00,2.0162,2.0163,2.016,2.016,817799992.0
2007-07-05 11:43:00,2.016,2.0161,2.0158,2.0161,1969300034.0
2007-07-05 11:44:00,2.0161,2.0161,2.01585,2.0159,1243800001.0
2007-07-05 11:45:00,2.0159,2.0159,2.0157,2.0158,1496700009.0
2007-07-05 11:46:00,2.0158,2.0158,2.0156,2.0157,1196500003.0
2007-07-05 11:47:00,2.0157,2.0158,2.01555,2.0158,1914600012.0
2007-07-05 11:48:00,2.0158,2.016,2.0158,2.0159,458799998.0
2007-07-05 11:49:00,2.0159,2.0161,2.01585,2.016,1945299981.0
2007-07-05 11:50:00,2.016,2.0164,2.0159,2.016,1515900006.0
2007-07-05 11:51:00,2.0161,2.0162,2.0161,2.0162,1515900006.0
2007-07-05 11:52:00,2.0164,2.0165,2.01635,2.0164,1515900006.0
2007-07-05 11:53:00,2.0166,2.0166,2.0162,2.0163,1872899988.0
2007-07-05 11:54:00,2.0164,2.0164,2.0158,2.0158,1872899988.0
2007-07-05 11:55:00,2.0158,2.0158,2.01545,2.0155,976500005.0
2007-07-05 11:56:00,2.0158,2.016,2.0156,2.0159,1927000003.0
2007-07-05 11:57:00,2.0159,2.0159,2.0157,2.0158,1927000003.0
2007-07-05 11:58:00,2.0158,2.0158,2.0156,2.01565,788499996.0
2007-07-05 11:59:00,2.0157,2.0158,2.0156,2.0157,1773199992.0
2007-07-05 12:00:00,2.0156,2.01565,2.0153,2.0154,1728799991.0
2007-07-05 12:01:00,2.0154,2.0156,2.0153,2.0154,1378799998.0
2007-07-05 12:02:00,2.0154,2.0154,2.0152,2.0154,961699997.0
2007-07-05 12:03:00,2.0154,2.0154,2.0153,2.0154,495700000.0
2007-07-05 12:04:00,2.0154,2.0156,2.0152,2.0155,1532799997.0
2007-07-05 12:05:00,2.0155,2.0155,2.01545,2.01545,950900008.0
2007-07-05 12:06:00,2.01545,2.0155,2.0153,2.0153,1159500004.0
2007-07-05 12:07:00,2.0153,2.0154,2.0151,2.0152,1228300005.0
2007-07-05 12:08:00,2.0152,2.0154,2.0152,2.0154,629799996.0
2007-07-05 12:09:00,2.0154,2.0154,2.0153,2.0153,561400003.0
2007-07-05 12:10:00,2.0153,2.0153,2.0151,2.0151,352299997.0
2007-07-05 12:11:00,2.0151,2.0151,2.01495,2.0151,1401900003.0
2007-07-05 12:12:00,2.0151,2.0152,2.01505,2.0151,802499994.0
2007-07-05 12:13:00,2.0151,2.0152,2.015,2.015,427799999.0
2007-07-05 12:14:00,2.0151,2.0152,2.0151,2.0151,207200000.0
2007-07-05 12:15:00,2.0151,2.0152,2.0151,2.0151,104900000.0
2007-07-05 12:16:00,2.0151,2.0151,2.015,2.0151,620599981.0
2007-07-05 12:17:00,2.0151,2.0152,2.015,2.0152,502199994.0
2007-07-05 12:18:00,2.0152,2.0154,2.015,2.0153,1071299998.0
2007-07-05 12:19:00,2.0152,2.0154,2.015,2.01505,1784700004.0
2007-07-05 12:20:00,2.01505,2.0153,2.01505,2.0152,805299995.0
2007-07-05 12:21:00,2.0152,2.0152,2.01505,2.0152,637899999.0
2007-07-05 12:22:00,2.0153,2.0156,2.0152,2.0154,884900005.0
2007-07-05 12:23:00,2.0155,2.0157,2.0155,2.0157,884900005.0
2007-07-05 12:24:00,2.01565,2.01565,2.0155,2.0156,212400000.0
2007-07-05 12:25:00,2.0156,2.0156,2.0153,2.0154,928999997.0
2007-07-05 12:26:00,2.0155,2.016,2.0152,2.0153,1369100002.0
2007-07-05 12:27:00,2.0154,2.0154,2.0152,2.0153,1369100002.0
2007-07-05 12:28:00,2.0153,2.0154,2.0152,2.0153,398900002.0
2007-07-05 12:29:00,2.0153,2.0154,2.01515,2.01515,811800000.0
2007-07-05 12:30:00,2.0152,2.0154,2.015,2.0151,263399999.0
2007-07-05 12:31:00,2.0151,2.0153,2.0151,2.0152,263399999.0
2007-07-05 12:32:00,2.0152,2.0154,2.0152,2.0154,494600003.0
2007-07-05 12:33:00,2.0154,2.0154,2.0148,2.015,1924600003.0
2007-07-05 12:34:00,2.015,2.0151,2.01495,2.015,992199998.0
2007-07-05 12:35:00,2.0151,2.0151,2.0151,2.0151,233400000.0
2007-07-05 12:36:00,2.0151,2.0152,2.0151,2.0151,541100004.0
2007-07-05 12:37:00,2.0151,2.0151,2.015,2.0151,495099996.0
2007-07-05 12:38:00,2.0151,2.0152,2.01455,2.0147,1538900013.0
2007-07-05 12:39:00,2.0146,2.0147,2.0145,2.0145,1959699991.0
2007-07-05 12:40:00,2.0145,2.0147,2.01445,2.0145,990700011.0
2007-07-05 12:41:00,2.0144,2.0145,2.0141,2.0143,1641400001.0
2007-07-05 12:42:00,2.0142,2.0143,2.0141,2.0141,1641400001.0
2007-07-05 12:43:00,2.0141,2.0144,2.014,2.0144,1641400001.0
2007-07-05 12:44:00,2.0144,2.0144,2.0143,2.0144,1244700017.0
2007-07-05 12:45:00,2.0144,2.0146,2.0144,2.0146,644399996.0
2007-07-05 12:46:00,2.0146,2.0149,2.0145,2.0146,1240700010.0
2007-07-05 12:47:00,2.0146,2.0147,2.0145,2.0147,826200008.0
2007-07-05 12:48:00,2.0147,2.0149,2.0147,2.0148,934199998.0
2007-07-05 12:49:00,2.0147,2.0147,2.01445,2.01455,814400009.0
2007-07-05 12:50:00,2.0145,2.0147,2.01445,2.0146,908200006.0
2007-07-05 12:51:00,2.0146,2.0147,2.0144,2.0145,1068599992.0
2007-07-05 12:52:00,2.0144,2.0147,2.0144,2.0146,1363000002.0
2007-07-05 12:53:00,2.0146,2.01485,2.01455,2.01485,917399992.0
2007-07-05 12:54:00,2.01485,2.0151,2.01485,2.0149,1783900004.0
2007-07-05 12:55:00,2.01485,2.0151,2.0148,2.01495,715199992.0
2007-07-05 12:56:00,2.015,2.015,2.01475,2.0149,1481600008.0
2007-07-05 12:57:00,2.0149,2.0153,2.0148,2.015,1927799999.0
2007-07-05 12:58:00,2.0151,2.0153,2.0145,2.0145,1927799999.0
2007-07-05 12:59:00,2.0145,2.0149,2.0138,2.0138,862400000.0
2007-07-05 13:00:00,2.0137,2.0138,2.0119,2.01375,1979199986.0
2007-07-05 13:01:00,2.0139,2.015,2.01355,2.01465,1609100000.0
2007-07-05 13:02:00,2.0146,2.0163,2.0146,2.01615,1816600002.0
2007-07-05 13:03:00,2.0161,2.0175,2.0161,2.0174,829200004.0
2007-07-05 13:04:00,2.0182,2.0183,2.018,2.0182,829200004.0
2007-07-05 13:05:00,2.0183,2.0183,2.0177,2.0179,829200004.0
2007-07-05 13:06:00,2.018,2.0184,2.0176,2.0184,829200004.0
2007-07-05 13:07:00,2.0186,2.0197,2.0184,2.0197,829200004.0
2007-07-05 13:08:00,2.0198,2.0198,2.0186,2.0187,829200004.0
2007-07-05 13:09:00,2.0186,2.0189,2.0178,2.0178,829200004.0
2007-07-05 13:10:00,2.0177,2.0182,2.0177,2.0182,829200004.0
2007-07-05 13:11:00,2.0181,2.0182,2.018,2.0181,829200004.0
2007-07-05 13:12:00,2.0181,2.0182,2.0181,2.0181,829200004.0
2007-07-05 13:13:00,2.0181,2.0182,2.018,2.0181,1129300002.0
2007-07-05 13:14:00,2.0179,2.0185,2.0179,2.0184,1706300006.0
2007-07-05 13:15:00,2.0183,2.0184,2.0182,2.0184,1706300006.0
2007-07-05 13:16:00,2.0185,2.0188,2.0185,2.0188,1706300006.0
2007-07-05 13:17:00,2.0187,2.0189,2.0182,2.0182,1706300006.0
2007-07-05 13:18:00,2.0184,2.0186,2.0181,2.0182,1706300006.0
2007-07-05 13:19:00,2.0183,2.0187,2.0182,2.0186,1706300006.0
2007-07-05 13:20:00,2.0185,2.0192,2.0183,2.0192,1283100002.0
2007-07-05 13:21:00,2.0193,2.0193,2.0189,2.0191,1283100002.0
2007-07-05 13:22:00,2.0191,2.0194,2.019,2.0194,1540999991.0
2007-07-05 13:23:00,2.0194,2.0198,2.0193,2.0194,1919600002.0
2007-07-05 13:24:00,2.0195,2.0196,2.0193,2.0195,1919600002.0
2007-07-05 13:25:00,2.0195,2.02,2.0195,2.02,1342099999.0
2007-07-05 13:26:00,2.02,2.0201,2.0197,2.0199,1874499999.0
2007-07-05 13:27:00,2.0197,2.0201,2.0197,2.0199,1069100000.0
2007-07-05 13:28:00,2.0198,2.02,2.019,2.0194,1069100000.0
2007-07-05 13:29:00,2.0195,2.0195,2.0193,2.0194,1069100000.0
2007-07-05 13:30:00,2.0194,2.0196,2.0189,2.0189,1923099998.0
2007-07-05 13:31:00,2.019,2.0193,2.019,2.0191,1923099998.0
2007-07-05 13:32:00,2.0191,2.0192,2.01895,2.019,463300002.0
2007-07-05 13:33:00,2.0189,2.0189,2.0187,2.0187,761100000.0
2007-07-05 13:34:00,2.01885,2.0195,2.0188,2.0193,761100000.0
2007-07-05 13:35:00,2.0193,2.0193,2.0187,2.0188,938699998.0
2007-07-05 13:36:00,2.0188,2.019,2.01835,2.01835,1748299993.0
2007-07-05 13:37:00,2.0183,2.0187,2.0182,2.01865,1765599986.0
2007-07-05 13:38:00,2.0187,2.0187,2.0186,2.0187,236900001.0
2007-07-05 13:39:00,2.0186,2.0187,2.0184,2.0186,279200002.0
2007-07-05 13:40:00,2.0186,2.0189,2.01855,2.01855,423199998.0
2007-07-05 13:41:00,2.0186,2.0188,2.0186,2.0186,161500000.0
2007-07-05 13:42:00,2.0186,2.0187,2.0186,2.0187,680100001.0
2007-07-05 13:43:00,2.0186,2.0189,2.01855,2.0188,802600003.0
2007-07-05 13:44:00,2.0188,2.0189,2.0186,2.0188,229499996.0
2007-07-05 13:45:00,2.0188,2.0188,2.0183,2.0183,560900001.0
2007-07-05 13:46:00,2.0184,2.0185,2.0183,2.0184,584900004.0
2007-07-05 13:47:00,2.0184,2.0184,2.01775,2.0179,1275399994.0
2007-07-05 13:48:00,2.0179,2.018,2.01765,2.0179,1074400000.0
2007-07-05 13:49:00,2.0179,2.0179,2.01715,2.01715,1347699996.0
2007-07-05 13:50:00,2.0173,2.0176,2.0171,2.0174,1523800002.0
2007-07-05 13:51:00,2.0175,2.0175,2.01715,2.0174,1331700003.0
2007-07-05 13:52:00,2.0174,2.0179,2.0174,2.0178,732800005.0
2007-07-05 13:53:00,2.0178,2.0181,2.0178,2.0179,776099997.0
2007-07-05 13:54:00,2.0179,2.0179,2.0178,2.0178,603400003.0
2007-07-05 13:55:00,2.0178,2.018,2.0178,2.0179,648000000.0
2007-07-05 13:56:00,2.0178,2.018,2.0178,2.018,297300003.0
2007-07-05 13:57:00,2.018,2.0184,2.01795,2.0184,389699997.0
2007-07-05 13:58:00,2.0183,2.0188,2.0183,2.0186,2045262508.0
2007-07-05 13:59:00,2.0187,2.0188,2.0186,2.0187,2045262508.0
2007-07-05 14:00:00,2.01875,2.0188,2.0186,2.0188,2045262508.0
2007-07-05 14:01:00,2.0189,2.019,2.0187,2.0189,766099999.0
2007-07-05 14:02:00,2.0189,2.019,2.0188,2.019,538700005.0
2007-07-05 14:03:00,2.019,2.019,2.0189,2.019,366400001.0
2007-07-05 14:04:00,2.019,2.0191,2.01875,2.01875,1656600011.0
2007-07-05 14:05:00,2.0188,2.0188,2.01855,2.0188,2083300012.0
2007-07-05 14:06:00,2.0187,2.0188,2.0186,2.0187,426199999.0
2007-07-05 14:07:00,2.0188,2.0188,2.0186,2.0187,656000005.0
2007-07-05 14:08:00,2.01865,2.0187,2.0186,2.0187,458100000.0
2007-07-05 14:09:00,2.0187,2.019,2.0187,2.01885,1030000000.0
2007-07-05 14:10:00,2.01885,2.019,2.01875,2.0189,449699996.0
2007-07-05 14:11:00,2.0189,2.0189,2.01875,2.0188,456800004.0
2007-07-05 14:12:00,2.01875,2.019,2.01875,2.019,1037499997.0
2007-07-05 14:13:00,2.019,2.0193,2.0189,2.0193,1643599989.0
2007-07-05 14:14:00,2.0193,2.0193,2.0189,2.0191,1643599989.0
2007-07-05 14:15:00,2.0191,2.0191,2.01815,2.0185,2025800001.0
2007-07-05 14:16:00,2.0184,2.0186,2.01805,2.01835,1697099998.0
2007-07-05 14:17:00,2.01835,2.0185,2.01825,2.0183,1449300000.0
2007-07-05 14:18:00,2.0181,2.0181,2.0178,2.0179,1269699998.0
2007-07-05 14:19:00,2.0179,2.0179,2.01775,2.0178,1269699998.0
2007-07-05 14:20:00,2.0178,2.018,2.01775,2.01785,1786099995.0
2007-07-05 14:21:00,2.018,2.0181,2.0179,2.0181,1542200000.0
2007-07-05 14:22:00,2.018,2.0181,2.01785,2.0179,1542200000.0
2007-07-05 14:23:00,2.0178,2.0178,2.0176,2.0176,557500001.0
2007-07-05 14:24:00,2.0176,2.0183,2.0176,2.0183,557500001.0
2007-07-05 14:25:00,2.0184,2.0184,2.0181,2.0182,2047299996.0
2007-07-05 14:26:00,2.0181,2.0182,2.018,2.0181,2047299996.0
2007-07-05 14:27:00,2.0181,2.0182,2.018,2.0181,1841500003.0
2007-07-05 14:28:00,2.018,2.0181,2.018,2.01805,997099994.0
2007-07-05 14:29:00,2.0181,2.0184,2.0179,2.0183,2099499991.0
2007-07-05 14:30:00,2.0183,2.0188,2.0181,2.0188,1932199993.0
2007-07-05 14:31:00,2.0185,2.0188,2.0184,2.0186,1932199993.0
2007-07-05 14:32:00,2.0185,2.0188,2.0184,2.0188,1932199993.0
2007-07-05 14:33:00,2.01875,2.0189,2.0185,2.0186,1932199993.0
2007-07-05 14:34:00,2.0186,2.0187,2.018,2.0183,1557300010.0
2007-07-05 14:35:00,2.0184,2.0184,2.018,2.0181,1557300010.0
2007-07-05 14:36:00,2.018,2.0184,2.018,2.0182,1557300010.0
2007-07-05 14:37:00,2.0183,2.0184,2.0181,2.0184,1557300010.0
2007-07-05 14:38:00,2.0183,2.0186,2.0181,2.0182,1557300010.0
2007-07-05 14:39:00,2.0181,2.0181,2.018,2.018,1557300010.0
2007-07-05 14:40:00,2.0181,2.0181,2.0177,2.0177,1557300010.0
2007-07-05 14:41:00,2.0178,2.018,2.0174,2.018,1557300010.0
2007-07-05 14:42:00,2.0179,2.0182,2.0179,2.0182,1557300010.0
2007-07-05 14:43:00,2.0183,2.0183,2.0178,2.0178,1557300010.0
2007-07-05 14:44:00,2.0178,2.0179,2.01765,2.0179,1557300010.0
2007-07-05 14:45:00,2.0179,2.0179,2.0176,2.0178,2002600000.0
2007-07-05 14:46:00,2.0178,2.0178,2.0176,2.0178,1887200010.0
2007-07-05 14:47:00,2.0178,2.0178,2.0175,2.0177,2111600001.0
2007-07-05 14:48:00,2.0176,2.0177,2.0175,2.0175,2099300014.0
2007-07-05 14:49:00,2.0176,2.0176,2.0167,2.0168,2099300014.0
2007-07-05 14:50:00,2.0167,2.0173,2.0167,2.0173,2099300014.0
2007-07-05 14:51:00,2.0172,2.0176,2.0172,2.0174,2099300014.0
2007-07-05 14:52:00,2.0175,2.0176,2.0173,2.0174,2099300014.0
2007-07-05 14:53:00,2.0174,2.0175,2.01725,2.0174,2099300014.0
2007-07-05 14:54:00,2.0173,2.0176,2.0172,2.0174,2106699993.0
2007-07-05 14:55:00,2.0175,2.0177,2.0172,2.0175,2106699993.0
2007-07-05 14:56:00,2.0177,2.0177,2.0175,2.0175,2106699993.0
2007-07-05 14:57:00,2.0176,2.0176,2.0172,2.0176,2106699993.0
2007-07-05 14:58:00,2.0175,2.0175,2.0168,2.0169,2106699993.0
2007-07-05 14:59:00,2.0168,2.0168,2.0165,2.0166,2106699993.0
2007-07-05 15:00:00,2.0165,2.0166,2.0163,2.0163,2106699993.0
2007-07-05 15:01:00,2.0164,2.0166,2.0163,2.0166,2106699993.0
2007-07-05 15:02:00,2.0167,2.017,2.0165,2.0169,2106699993.0
2007-07-05 15:03:00,2.017,2.0173,2.0168,2.017,2106699993.0
2007-07-05 15:04:00,2.0171,2.0172,2.0169,2.0171,2106699993.0
2007-07-05 15:05:00,2.017,2.017,2.0168,2.0168,2106699993.0
2007-07-05 15:06:00,2.0169,2.017,2.0165,2.0166,2106699993.0
2007-07-05 15:07:00,2.0167,2.0167,2.0163,2.0164,2106699993.0
2007-07-05 15:08:00,2.0165,2.0167,2.0162,2.0165,2106699993.0
2007-07-05 15:09:00,2.0166,2.0167,2.0162,2.0163,2106699993.0
2007-07-05 15:10:00,2.0162,2.0164,2.0162,2.0164,2106699993.0
2007-07-05 15:11:00,2.0164,2.0167,2.0163,2.0164,2106699993.0
2007-07-05 15:12:00,2.0164,2.0165,2.0163,2.0164,1603900002.0
2007-07-05 15:13:00,2.0165,2.0166,2.0162,2.0163,2118200008.0
2007-07-05 15:14:00,2.0163,2.0164,2.0161,2.0162,2118200008.0
2007-07-05 15:15:00,2.0162,2.0163,2.0162,2.0162,908600000.0
2007-07-05 15:16:00,2.0162,2.0165,2.0162,2.01645,773700005.0
2007-07-05 15:17:00,2.0165,2.0167,2.0164,2.0165,2051700000.0
2007-07-05 15:18:00,2.0166,2.0166,2.0156,2.01575,2051700000.0
2007-07-05 15:19:00,2.0156,2.0159,2.0156,2.0158,1654499993.0
2007-07-05 15:20:00,2.0157,2.0158,2.0156,2.0156,1654499993.0
2007-07-05 15:21:00,2.0156,2.0157,2.0154,2.0156,1654499993.0
2007-07-05 15:22:00,2.0155,2.0155,2.0148,2.0149,1471300000.0
2007-07-05 15:23:00,2.015,2.0151,2.0147,2.015,1471300000.0
2007-07-05 15:24:00,2.0149,2.015,2.0145,2.0146,1471300000.0
2007-07-05 15:25:00,2.0147,2.0147,2.0142,2.0145,1471300000.0
2007-07-05 15:26:00,2.0147,2.0148,2.0145,2.0146,1471300000.0
2007-07-05 15:27:00,2.0147,2.0149,2.0146,2.0148,1471300000.0
2007-07-05 15:28:00,2.0148,2.0149,2.0148,2.0149,1471300000.0
2007-07-05 15:29:00,2.0149,2.0151,2.0148,2.0149,1793899996.0
2007-07-05 15:30:00,2.0148,2.015,2.0146,2.015,1793899996.0
2007-07-05 15:31:00,2.0149,2.0151,2.0149,2.0151,1793899996.0
2007-07-05 15:32:00,2.0151,2.0152,2.015,2.0151,1793899996.0
2007-07-05 15:33:00,2.0151,2.0152,2.015,2.0152,1128199990.0
2007-07-05 15:34:00,2.0152,2.0153,2.015,2.0151,481000001.0
2007-07-05 15:35:00,2.0151,2.0152,2.015,2.01515,2116299988.0
2007-07-05 15:36:00,2.01515,2.0152,2.0151,2.0152,1487199992.0
2007-07-05 15:37:00,2.0152,2.0153,2.0152,2.0152,1316200007.0
2007-07-05 15:38:00,2.0152,2.0152,2.0146,2.0147,196800001.0
2007-07-05 15:39:00,2.0148,2.0149,2.0146,2.0147,196800001.0
2007-07-05 15:40:00,2.0146,2.0148,2.0143,2.0145,196800001.0
2007-07-05 15:41:00,2.0146,2.0147,2.0143,2.0143,196800001.0
2007-07-05 15:42:00,2.0142,2.0142,2.014,2.014,196800001.0
2007-07-05 15:43:00,2.0141,2.0141,2.014,2.014,196800001.0
2007-07-05 15:44:00,2.0141,2.0141,2.0137,2.0139,196800001.0
2007-07-05 15:45:00,2.0138,2.014,2.0138,2.0138,196800001.0
2007-07-05 15:46:00,2.0139,2.0143,2.0139,2.0142,196800001.0
2007-07-05 15:47:00,2.0141,2.0144,2.0141,2.0144,196800001.0
2007-07-05 15:48:00,2.0143,2.0145,2.0143,2.0145,196800001.0
2007-07-05 15:49:00,2.0144,2.0147,2.0144,2.0146,196800001.0
2007-07-05 15:50:00,2.0147,2.0148,2.0146,2.0148,196800001.0
2007-07-05 15:51:00,2.0147,2.0148,2.0146,2.0147,196800001.0
2007-07-05 15:52:00,2.0148,2.0148,2.0145,2.0146,196800001.0
2007-07-05 15:53:00,2.0146,2.0147,2.0146,2.0146,196800001.0
2007-07-05 15:54:00,2.0146,2.0148,2.0142,2.0142,1275000003.0
2007-07-05 15:55:00,2.014,2.0144,2.014,2.0142,1786699989.0
2007-07-05 15:56:00,2.0143,2.0146,2.0143,2.0146,1786699989.0
2007-07-05 15:57:00,2.0147,2.0147,2.0144,2.0144,1786699989.0
2007-07-05 15:58:00,2.0143,2.0143,2.0141,2.0142,1786699989.0
2007-07-05 15:59:00,2.0141,2.0148,2.0141,2.0146,1786699989.0
2007-07-05 16:00:00,2.0147,2.0147,2.0136,2.0139,1786699989.0
2007-07-05 16:01:00,2.0137,2.0138,2.0134,2.0138,1786699989.0
2007-07-05 16:02:00,2.0139,2.014,2.0136,2.0139,1786699989.0
2007-07-05 16:03:00,2.014,2.014,2.0137,2.0137,1786699989.0
2007-07-05 16:04:00,2.0136,2.0139,2.0134,2.0135,1786699989.0
2007-07-05 16:05:00,2.0134,2.0136,2.013,2.0131,1786699989.0
2007-07-05 16:06:00,2.013,2.0136,2.013,2.0136,1786699989.0
2007-07-05 16:07:00,2.0137,2.0138,2.01365,2.0138,1786699989.0
2007-07-05 16:08:00,2.0137,2.0138,2.01365,2.0137,2072000006.0
2007-07-05 16:09:00,2.0138,2.0139,2.0137,2.0138,613699996.0
2007-07-05 16:10:00,2.0139,2.0141,2.0137,2.0141,613699996.0
2007-07-05 16:11:00,2.014,2.0141,2.014,2.014,613699996.0
2007-07-05 16:12:00,2.0141,2.0142,2.014,2.014,613699996.0
2007-07-05 16:13:00,2.0141,2.0141,2.0137,2.014,1545499999.0
2007-07-05 16:14:00,2.0141,2.0141,2.0136,2.0136,1545499999.0
2007-07-05 16:15:00,2.0135,2.0136,2.0131,2.0133,1545499999.0
2007-07-05 16:16:00,2.0132,2.0132,2.0129,2.0129,1545499999.0
2007-07-05 16:17:00,2.0128,2.013,2.0127,2.0129,1545499999.0
2007-07-05 16:18:00,2.0128,2.0131,2.0127,2.0127,1545499999.0
2007-07-05 16:19:00,2.0126,2.0126,2.0123,2.0124,1545499999.0
2007-07-05 16:20:00,2.0123,2.0123,2.0108,2.0114,1545499999.0
2007-07-05 16:21:00,2.0113,2.0116,2.0112,2.0116,1545499999.0
2007-07-05 16:22:00,2.0113,2.012,2.0113,2.0115,1545499999.0
2007-07-05 16:23:00,2.0116,2.0117,2.0116,2.0117,1545499999.0
2007-07-05 16:24:00,2.0116,2.0119,2.0116,2.0119,1545499999.0
2007-07-05 16:25:00,2.0118,2.0119,2.0117,2.0118,1545499999.0
2007-07-05 16:26:00,2.0117,2.0118,2.0117,2.0118,1363700009.0
2007-07-05 16:27:00,2.0116,2.0117,2.0109,2.011,1363700009.0
2007-07-05 16:28:00,2.0109,2.0111,2.0108,2.0111,1363700009.0
2007-07-05 16:29:00,2.0112,2.0112,2.011,2.0112,1363700009.0
2007-07-05 16:30:00,2.0111,2.0111,2.0107,2.0108,1363700009.0
2007-07-05 16:31:00,2.0107,2.0109,2.0102,2.0104,1363700009.0
2007-07-05 16:32:00,2.0103,2.0103,2.0098,2.0101,1363700009.0
2007-07-05 16:33:00,2.0102,2.0105,2.01,2.0103,1363700009.0
2007-07-05 16:34:00,2.0102,2.0106,2.0102,2.0106,1363700009.0
2007-07-05 16:35:00,2.0107,2.0107,2.0105,2.0105,1363700009.0
2007-07-05 16:36:00,2.0104,2.0104,2.0099,2.01,1363700009.0
2007-07-05 16:37:00,2.0099,2.0101,2.0094,2.0095,1363700009.0
2007-07-05 16:38:00,2.0096,2.0096,2.0092,2.0095,1363700009.0
2007-07-05 16:39:00,2.0093,2.0094,2.0093,2.0093,1363700009.0
2007-07-05 16:40:00,2.0092,2.0093,2.009,2.009,1363700009.0
2007-07-05 16:41:00,2.0089,2.0093,2.0089,2.0092,1363700009.0
2007-07-05 16:42:00,2.0093,2.0093,2.0091,2.0091,1363700009.0
2007-07-05 16:43:00,2.0092,2.0094,2.0091,2.0092,1363700009.0
2007-07-05 16:44:00,2.0093,2.0095,2.0092,2.0094,1363700009.0
2007-07-05 16:45:00,2.0095,2.0097,2.0094,2.0096,1363700009.0
2007-07-05 16:46:00,2.0097,2.01,2.0096,2.01,1363700009.0
2007-07-05 16:47:00,2.0101,2.0102,2.0099,2.0099,1363700009.0
2007-07-05 16:48:00,2.01,2.01,2.0097,2.0097,1363700009.0
2007-07-05 16:49:00,2.0097,2.0098,2.0096,2.0096,1898900000.0
2007-07-05 16:50:00,2.0095,2.0097,2.0093,2.0097,1898900000.0
2007-07-05 16:51:00,2.0098,2.01,2.0096,2.0096,1898900000.0
2007-07-05 16:52:00,2.0097,2.0098,2.0097,2.0098,1898900000.0
2007-07-05 16:53:00,2.0099,2.01,2.0098,2.01,1898900000.0
2007-07-05 16:54:00,2.0101,2.0103,2.0101,2.0103,1898900000.0
2007-07-05 16:55:00,2.0102,2.0103,2.01,2.0102,1898900000.0
2007-07-05 16:56:00,2.0103,2.0103,2.01,2.01015,1898900000.0
2007-07-05 16:57:00,2.0102,2.0105,2.0102,2.0104,1355600004.0
2007-07-05 16:58:00,2.0105,2.0107,2.0104,2.0106,1355600004.0
2007-07-05 16:59:00,2.0106,2.0106,2.01035,2.01035,1820100004.0
2007-07-05 17:00:00,2.0105,2.0105,2.0102,2.0104,1682600007.0
2007-07-05 17:01:00,2.0105,2.0105,2.0101,2.0105,1682600007.0
2007-07-05 17:02:00,2.0103,2.0105,2.0103,2.0105,1682600007.0
2007-07-05 17:03:00,2.0105,2.0106,2.0104,2.0105,1000199986.0
2007-07-05 17:04:00,2.0106,2.0106,2.0105,2.0105,1824700011.0
2007-07-05 17:05:00,2.0106,2.0113,2.0105,2.0113,1824700011.0
2007-07-05 17:06:00,2.0114,2.0115,2.0113,2.0113,1824700011.0
2007-07-05 17:07:00,2.0114,2.0115,2.0113,2.0115,1824700011.0
2007-07-05 17:08:00,2.0116,2.0118,2.0115,2.0118,1824700011.0
2007-07-05 17:09:00,2.0117,2.0117,2.0114,2.0114,1824700011.0
2007-07-05 17:10:00,2.0115,2.0116,2.0114,2.0116,1824700011.0
2007-07-05 17:11:00,2.0115,2.0118,2.0114,2.0116,1824700011.0
2007-07-05 17:12:00,2.0115,2.0115,2.0112,2.0112,1824700011.0
2007-07-05 17:13:00,2.0113,2.0113,2.0109,2.011,1824700011.0
2007-07-05 17:14:00,2.0111,2.0112,2.011,2.0112,1824700011.0
2007-07-05 17:15:00,2.011,2.0111,2.011,2.0111,1824700011.0
2007-07-05 17:16:00,2.0112,2.0113,2.0111,2.0112,1824700011.0
2007-07-05 17:17:00,2.0113,2.0113,2.0108,2.0109,1824700011.0
2007-07-05 17:18:00,2.0108,2.011,2.0108,2.011,1824700011.0
2007-07-05 17:19:00,2.0109,2.011,2.0107,2.011,1824700011.0
2007-07-05 17:20:00,2.0111,2.0113,2.011,2.0111,1824700011.0
2007-07-05 17:21:00,2.011,2.011,2.0109,2.0109,1824700011.0
2007-07-05 17:22:00,2.0108,2.0112,2.0107,2.0109,1824700011.0
2007-07-05 17:23:00,2.011,2.011,2.0106,2.0108,1824700011.0
2007-07-05 17:24:00,2.0109,2.0109,2.0106,2.0108,1824700011.0
2007-07-05 17:25:00,2.0107,2.0108,2.0105,2.0105,1824700011.0
2007-07-05 17:26:00,2.0106,2.0106,2.0103,2.0103,1824700011.0
2007-07-05 17:27:00,2.0102,2.0103,2.01,2.0102,1824700011.0
2007-07-05 17:28:00,2.0103,2.0104,2.0102,2.0103,1824700011.0
2007-07-05 17:29:00,2.0102,2.0105,2.0102,2.0103,1824700011.0
2007-07-05 17:30:00,2.0104,2.0106,2.0104,2.0105,1824700011.0
2007-07-05 17:31:00,2.0106,2.011,2.0105,2.011,1824700011.0
2007-07-05 17:32:00,2.0111,2.0112,2.0107,2.0107,1824700011.0
2007-07-05 17:33:00,2.0106,2.011,2.0106,2.0109,1824700011.0
2007-07-05 17:34:00,2.0111,2.0112,2.011,2.0112,1824700011.0
2007-07-05 17:37:00,2.0111,2.0113,2.0111,2.0111,1100499998.0
2007-07-05 17:38:00,2.0111,2.0112,2.0111,2.0112,570900000.0
2007-07-05 17:39:00,2.0112,2.0113,2.0111,2.0112,408200000.0
2007-07-05 17:40:00,2.0112,2.0114,2.0112,2.0114,695100000.0
2007-07-05 17:41:00,2.0114,2.0115,2.01135,2.0114,614400004.0
2007-07-05 17:42:00,2.0114,2.0114,2.01125,2.0113,599000001.0
2007-07-05 17:43:00,2.0113,2.0113,2.01105,2.0111,1917999999.0
2007-07-05 17:44:00,2.0111,2.0112,2.011,2.011,1006600002.0
2007-07-05 17:45:00,2.0108,2.0108,2.0105,2.0106,1908599997.0
2007-07-05 17:46:00,2.0107,2.0109,2.0107,2.0109,1908599997.0
2007-07-05 17:47:00,2.0108,2.0109,2.0107,2.0107,1908599997.0
2007-07-05 17:48:00,2.0109,2.011,2.0109,2.011,1908599997.0
2007-07-05 17:49:00,2.011,2.0112,2.011,2.01115,1705199997.0
2007-07-05 17:50:00,2.0112,2.0112,2.01105,2.0111,1388299997.0
2007-07-05 17:51:00,2.0111,2.0112,2.0111,2.0111,285199999.0
2007-07-05 17:52:00,2.0111,2.0113,2.0111,2.0111,1023599994.0
2007-07-05 17:53:00,2.0111,2.0113,2.0111,2.0112,900199999.0
2007-07-05 17:54:00,2.0112,2.0113,2.01105,2.0111,1657699998.0
2007-07-05 17:55:00,2.0111,2.0112,2.0111,2.0112,859099997.0
2007-07-05 17:56:00,2.0112,2.0112,2.01105,2.0111,1481900012.0
2007-07-05 17:57:00,2.01105,2.0112,2.01105,2.0112,1804400014.0
2007-07-05 17:58:00,2.0111,2.0112,2.0111,2.0111,1140399988.0
2007-07-05 17:59:00,2.0111,2.0113,2.0111,2.0113,1892799999.0
2007-07-05 18:00:00,2.0112,2.0113,2.0111,2.0111,1217599996.0
2007-07-05 18:01:00,2.0113,2.0114,2.01115,2.0113,1217599996.0
2007-07-05 18:02:00,2.0113,2.0113,2.0113,2.0113,1238199981.0
2007-07-05 18:03:00,2.0113,2.0114,2.0112,2.0113,1551400001.0
2007-07-05 18:04:00,2.0113,2.0113,2.0112,2.0112,633400005.0
2007-07-05 18:05:00,2.0112,2.0113,2.0112,2.0113,1010299996.0
2007-07-05 18:06:00,2.0113,2.0113,2.0112,2.0112,727300005.0
2007-07-05 18:07:00,2.0112,2.0112,2.0112,2.0112,989999995.0
2007-07-05 18:08:00,2.0112,2.0112,2.0111,2.0112,476099997.0
2007-07-05 18:09:00,2.0112,2.01135,2.0111,2.0112,1766500004.0
2007-07-05 18:10:00,2.0112,2.0113,2.011,2.0111,1532399991.0
2007-07-05 18:11:00,2.0111,2.0112,2.0111,2.0112,284700008.0
2007-07-05 18:12:00,2.0112,2.0113,2.0112,2.0113,1043200002.0
2007-07-05 18:13:00,2.0113,2.0114,2.0112,2.0114,1786699998.0
2007-07-05 18:14:00,2.0114,2.0115,2.0112,2.0112,1921899989.0
2007-07-05 18:15:00,2.0112,2.0113,2.0112,2.0113,2128599995.0
2007-07-05 18:16:00,2.0113,2.0113,2.01115,2.0112,325400002.0
2007-07-05 18:17:00,2.0112,2.0113,2.01115,2.0112,470900000.0
2007-07-05 18:18:00,2.0112,2.0112,2.01105,2.0112,1353100001.0
2007-07-05 18:19:00,2.0112,2.0112,2.0112,2.0112,483299992.0
2007-07-05 18:20:00,2.0112,2.0113,2.01115,2.0113,1217699999.0
2007-07-05 18:21:00,2.0113,2.0113,2.0112,2.0112,199499999.0
2007-07-05 18:22:00,2.0112,2.0113,2.0112,2.0113,872300002.0
2007-07-05 18:23:00,2.0113,2.0113,2.01125,2.0113,597500005.0
2007-07-05 18:24:00,2.0111,2.0112,2.0111,2.0112,2089400008.0
2007-07-05 18:25:00,2.0113,2.0114,2.0113,2.0113,2089400008.0
2007-07-05 18:26:00,2.0113,2.0117,2.0113,2.0117,923699998.0
2007-07-05 18:27:00,2.0119,2.0121,2.0118,2.0118,923699998.0
2007-07-05 18:28:00,2.0119,2.012,2.0119,2.012,923699998.0
2007-07-05 18:29:00,2.012,2.012,2.0119,2.0119,986000000.0
2007-07-05 18:30:00,2.0119,2.0119,2.0116,2.0117,2071500007.0
2007-07-05 18:31:00,2.0117,2.0118,2.01165,2.0118,2071500007.0
2007-07-05 18:32:00,2.0118,2.0119,2.0118,2.01185,2020000012.0
2007-07-05 18:33:00,2.01185,2.0119,2.0118,2.0119,1547900013.0
2007-07-05 18:34:00,2.0119,2.0121,2.0118,2.0119,1967899994.0
2007-07-05 18:35:00,2.0118,2.0118,2.0117,2.0117,2127100005.0
2007-07-05 18:36:00,2.0118,2.0119,2.0117,2.0119,2127100005.0
2007-07-05 18:37:00,2.0119,2.0119,2.01175,2.01175,1501299989.0
2007-07-05 18:38:00,2.01175,2.0118,2.0117,2.0117,855300006.0
2007-07-05 18:39:00,2.01175,2.012,2.01175,2.012,1101999997.0
2007-07-05 18:40:00,2.012,2.012,2.0119,2.012,241799999.0
2007-07-05 18:41:00,2.012,2.012,2.012,2.012,311200000.0
2007-07-05 18:42:00,2.012,2.0122,2.012,2.0121,367999999.0
2007-07-05 18:43:00,2.0122,2.0122,2.0121,2.0121,336399999.0
2007-07-05 18:44:00,2.0121,2.0123,2.012,2.0122,822900002.0
2007-07-05 18:45:00,2.0123,2.0125,2.0122,2.0124,940800005.0
2007-07-05 18:46:00,2.0124,2.0125,2.0123,2.0125,346999998.0
2007-07-05 18:47:00,2.0124,2.0125,2.0124,2.0125,292099995.0
2007-07-05 18:48:00,2.0125,2.0126,2.0124,2.01245,757199996.0
2007-07-05 18:49:00,2.0125,2.0127,2.01245,2.0126,1289499995.0
2007-07-05 18:50:00,2.0126,2.0126,2.0124,2.0125,1601700000.0
2007-07-05 18:51:00,2.0125,2.0125,2.01235,2.0125,1024400012.0
2007-07-05 18:52:00,2.0125,2.0125,2.01235,2.0125,349200001.0
2007-07-05 18:53:00,2.0125,2.0125,2.0125,2.0125,86800000.0
2007-07-05 18:54:00,2.0125,2.0125,2.0124,2.0125,465899997.0
2007-07-05 18:55:00,2.0125,2.0125,2.01235,2.01235,568300007.0
2007-07-05 18:56:00,2.01235,2.0125,2.01235,2.0125,1172800008.0
2007-07-05 18:57:00,2.0125,2.0125,2.0122,2.01225,1102100016.0
2007-07-05 18:58:00,2.0123,2.0124,2.0123,2.0123,1086799994.0
2007-07-05 18:59:00,2.0123,2.0125,2.01215,2.0124,1626699990.0
2007-07-05 19:00:00,2.0125,2.0125,2.0124,2.0124,489099995.0
2007-07-05 19:01:00,2.0124,2.0124,2.0123,2.0124,1479700011.0
2007-07-05 19:02:00,2.0124,2.0124,2.01225,2.01225,559099999.0
2007-07-05 19:03:00,2.01225,2.0124,2.01225,2.0124,414899999.0
2007-07-05 19:04:00,2.0123,2.0123,2.0123,2.0123,345099988.0
2007-07-05 19:05:00,2.0123,2.0124,2.0123,2.0124,511800000.0
2007-07-05 19:06:00,2.0124,2.0124,2.0123,2.0123,903999994.0
2007-07-05 19:07:00,2.0123,2.0123,2.01225,2.0123,630600000.0
2007-07-05 19:08:00,2.0123,2.0123,2.01215,2.01215,433200002.0
2007-07-05 19:09:00,2.0122,2.0122,2.0122,2.0122,308700000.0
2007-07-05 19:10:00,2.0122,2.0124,2.0122,2.0123,1347999997.0
2007-07-05 19:11:00,2.0123,2.0123,2.01225,2.0123,435400006.0
2007-07-05 19:12:00,2.01225,2.0123,2.01225,2.0123,680200008.0
2007-07-05 19:13:00,2.0123,2.0124,2.0123,2.0123,1093600008.0
2007-07-05 19:14:00,2.0123,2.0123,2.0122,2.0123,1493900001.0
2007-07-05 19:15:00,2.0123,2.0123,2.01225,2.0123,297300001.0
2007-07-05 19:16:00,2.0123,2.0123,2.0122,2.01225,828600006.0
2007-07-05 19:17:00,2.01225,2.0123,2.01225,2.01225,1542500012.0
2007-07-05 19:18:00,2.01225,2.0124,2.01225,2.0124,1267100005.0
2007-07-05 19:19:00,2.0124,2.0124,2.01235,2.0124,342299999.0
2007-07-05 19:20:00,2.0124,2.0124,2.01225,2.01225,620100002.0
2007-07-05 19:21:00,2.0123,2.0123,2.01225,2.0123,160500000.0
2007-07-05 19:22:00,2.0123,2.0123,2.0122,2.0122,1220799990.0
2007-07-05 19:23:00,2.0123,2.0124,2.0123,2.0123,568900007.0
2007-07-05 19:24:00,2.0123,2.0124,2.0123,2.0124,304499997.0
2007-07-05 19:25:00,2.0124,2.0124,2.0124,2.0124,40000000.0
2007-07-05 19:26:00,2.0124,2.0124,2.01215,2.01225,1284800011.0
2007-07-05 19:27:00,2.01225,2.0124,2.01225,2.0124,1374999993.0
2007-07-05 19:28:00,2.0124,2.0124,2.0124,2.0124,86400000.0
2007-07-05 19:29:00,2.0124,2.0124,2.0124,2.0124,224400000.0
2007-07-05 19:30:00,2.0124,2.0124,2.0123,2.0124,129700002.0
2007-07-05 19:31:00,2.0124,2.0124,2.0123,2.0123,587000005.0
2007-07-05 19:32:00,2.0123,2.0123,2.0121,2.01215,895500008.0
2007-07-05 19:33:00,2.01215,2.0123,2.01215,2.0123,590199999.0
2007-07-05 19:34:00,2.0123,2.0123,2.0123,2.0123,118000000.0
2007-07-05 19:35:00,2.0123,2.0123,2.0122,2.0123,365900000.0
2007-07-05 19:36:00,2.0123,2.0123,2.0123,2.0123,93600000.0
2007-07-05 19:37:00,2.0123,2.0124,2.0123,2.0123,1713300000.0
2007-07-05 19:38:00,2.0123,2.0124,2.0123,2.0124,221200002.0
2007-07-05 19:39:00,2.0124,2.0125,2.0124,2.0125,500699996.0
2007-07-05 19:40:00,2.0125,2.0125,2.01235,2.0124,623400002.0
2007-07-05 19:41:00,2.0124,2.0124,2.0123,2.0123,458699996.0
2007-07-05 19:42:00,2.0123,2.0123,2.0122,2.0122,442899997.0
2007-07-05 19:43:00,2.0123,2.0123,2.0122,2.0122,184800002.0
2007-07-05 19:44:00,2.0123,2.0123,2.0123,2.0123,42400000.0
2007-07-05 19:45:00,2.0123,2.0123,2.0123,2.0123,62800002.0
2007-07-05 19:46:00,2.0123,2.0124,2.0123,2.0123,704499996.0
2007-07-05 19:47:00,2.0123,2.0123,2.0123,2.0123,204900001.0
2007-07-05 19:48:00,2.0123,2.0123,2.0123,2.0123,141200003.0
2007-07-05 19:49:00,2.0123,2.0124,2.01225,2.0123,712000000.0
2007-07-05 19:50:00,2.0123,2.0124,2.0123,2.0123,744699999.0
2007-07-05 19:51:00,2.0123,2.0124,2.0123,2.0124,275400004.0
2007-07-05 19:52:00,2.0124,2.0124,2.0123,2.0124,109499998.0
2007-07-05 19:53:00,2.0124,2.0124,2.01225,2.01235,412700006.0
2007-07-05 19:54:00,2.01235,2.0124,2.0123,2.0124,710800003.0
2007-07-05 19:55:00,2.0124,2.0124,2.01235,2.0124,1587999998.0
2007-07-05 19:56:00,2.0124,2.0125,2.01235,2.0124,417800001.0
2007-07-05 19:57:00,2.0124,2.0124,2.0123,2.0124,560199991.0
2007-07-05 19:58:00,2.0124,2.0124,2.01235,2.0124,332299999.0
2007-07-05 19:59:00,2.0124,2.0124,2.0124,2.0124,289500000.0
2007-07-05 20:00:00,2.0124,2.0124,2.0123,2.0123,1200640000.0
2007-07-05 20:02:00,2.0124,2.0124,2.0124,2.0124,55000000.0
2007-07-05 20:03:00,2.0124,2.0125,2.01235,2.01235,417799999.0
2007-07-05 20:04:00,2.0124,2.0125,2.01235,2.0125,370100001.0
2007-07-05 20:05:00,2.0125,2.0126,2.0124,2.0125,1080799992.0
2007-07-05 20:06:00,2.0126,2.0126,2.0126,2.0126,78000000.0
2007-07-05 20:07:00,2.0126,2.0126,2.0126,2.0126,32000000.0
2007-07-05 20:08:00,2.0126,2.0126,2.0126,2.0126,32000000.0
2007-07-05 20:09:00,2.0126,2.0126,2.0126,2.0126,78000000.0
2007-07-05 20:10:00,2.0126,2.0127,2.0126,2.0126,189700002.0
2007-07-05 20:11:00,2.0128,2.0128,2.01265,2.0128,383900000.0
2007-07-05 20:12:00,2.0127,2.0127,2.01265,2.0127,130800001.0
2007-07-05 20:13:00,2.0127,2.0127,2.01265,2.01265,22500000.0
2007-07-05 20:14:00,2.0127,2.0127,2.0124,2.0125,574800002.0
2007-07-05 20:15:00,2.0125,2.0125,2.0123,2.01235,715099999.0
2007-07-05 20:16:00,2.01235,2.0125,2.01235,2.0124,248400002.0
2007-07-05 20:17:00,2.0124,2.0126,2.0124,2.0126,609900001.0
2007-07-05 20:18:00,2.0126,2.0126,2.0126,2.0126,220599997.0
2007-07-05 20:19:00,2.0127,2.0127,2.0126,2.0126,526100000.0
2007-07-05 20:20:00,2.01265,2.0127,2.0126,2.0126,291999998.0
2007-07-05 20:21:00,2.0126,2.0126,2.01255,2.01255,226100001.0
2007-07-05 20:22:00,2.0126,2.0126,2.0126,2.0126,424099977.0
2007-07-05 20:23:00,2.0126,2.0126,2.0125,2.0125,551899993.0
2007-07-05 20:24:00,2.0125,2.0125,2.01235,2.0124,1106400005.0
2007-07-05 20:25:00,2.0125,2.0125,2.0124,2.0124,250800003.0
2007-07-05 20:26:00,2.0124,2.0125,2.0124,2.0125,52599998.0
2007-07-05 20:27:00,2.0125,2.0125,2.0123,2.0123,767499995.0
2007-07-05 20:28:00,2.0123,2.0125,2.0123,2.0125,782699999.0
2007-07-05 20:29:00,2.0125,2.0126,2.01245,2.0126,557400005.0
2007-07-05 20:30:00,2.0126,2.0127,2.0125,2.0126,901200007.0
2007-07-05 20:31:00,2.0126,2.0127,2.0126,2.0127,267499999.0
2007-07-05 20:32:00,2.0127,2.0127,2.0125,2.0126,268700002.0
2007-07-05 20:33:00,2.0126,2.0126,2.0125,2.0126,88800000.0
2007-07-05 20:34:00,2.0126,2.0126,2.0126,2.0126,155599999.0
2007-07-05 20:35:00,2.0126,2.0126,2.0125,2.0125,177999999.0
2007-07-05 20:36:00,2.0125,2.0125,2.0123,2.0123,1449100011.0
2007-07-05 20:37:00,2.0124,2.0124,2.0122,2.0122,1077999994.0
2007-07-05 20:38:00,2.0123,2.0123,2.0122,2.0123,1159099993.0
2007-07-05 20:39:00,2.0123,2.0124,2.0123,2.0123,333000001.0
2007-07-05 20:40:00,2.0123,2.0127,2.0122,2.0125,1844200005.0
2007-07-05 20:41:00,2.0125,2.0126,2.01245,2.0126,1300099987.0
2007-07-05 20:42:00,2.0126,2.0126,2.0125,2.0126,339799998.0
2007-07-05 20:43:00,2.0126,2.0127,2.01255,2.0126,541299999.0
2007-07-05 20:44:00,2.0126,2.0126,2.0126,2.0126,241400000.0
2007-07-05 20:45:00,2.0126,2.0128,2.0126,2.0128,234699998.0
2007-07-05 20:46:00,2.0128,2.0128,2.0127,2.0127,185600000.0
2007-07-05 20:47:00,2.0127,2.0127,2.0125,2.0126,461800007.0
2007-07-05 20:48:00,2.0125,2.0126,2.0125,2.0125,351700003.0
2007-07-05 20:49:00,2.0125,2.0128,2.0125,2.0128,153900000.0
2007-07-05 20:50:00,2.0128,2.0128,2.0126,2.0127,1643999999.0
2007-07-05 20:51:00,2.0127,2.0127,2.0125,2.0126,1824799998.0
2007-07-05 20:52:00,2.0126,2.0126,2.0124,2.0124,1717699997.0
2007-07-05 20:53:00,2.0124,2.0124,2.0122,2.0123,1534199995.0
2007-07-05 20:54:00,2.0123,2.0124,2.0123,2.0124,123899997.0
2007-07-05 20:55:00,2.0124,2.0124,2.0123,2.0124,594299996.0
2007-07-05 20:56:00,2.0124,2.0124,2.0124,2.0124,84800001.0
2007-07-05 20:57:00,2.0124,2.0124,2.0123,2.0123,870100005.0
2007-07-05 20:58:00,2.0123,2.0123,2.0123,2.0123,847600008.0
2007-07-05 20:59:00,2.0123,2.0123,2.0122,2.0122,627700000.0
2007-07-05 21:00:00,2.0122,2.0122,2.012,2.0122,2030199996.0
2007-07-05 21:01:00,2.0122,2.0124,2.0122,2.0123,769900004.0
2007-07-05 21:02:00,2.0123,2.0123,2.0122,2.0122,1374199998.0
2007-07-05 21:04:00,2.0122,2.0122,2.0121,2.0122,402899998.0
2007-07-05 21:05:00,2.0122,2.0122,2.0122,2.0122,347400003.0
2007-07-05 21:06:00,2.0122,2.0122,2.0121,2.0121,742600009.0
2007-07-05 21:07:00,2.0122,2.0122,2.012,2.012,1015700005.0
2007-07-05 21:08:00,2.0121,2.0121,2.012,2.012,271600000.0
2007-07-05 21:09:00,2.012,2.012,2.012,2.012,1667199998.0
2007-07-05 21:10:00,2.012,2.012,2.0118,2.012,772200002.0
2007-07-05 21:11:00,2.012,2.012,2.0117,2.0118,956100001.0
2007-07-05 21:12:00,2.0117,2.0118,2.0116,2.0117,780699990.0
2007-07-05 21:13:00,2.0117,2.0118,2.0117,2.0118,604399997.0
2007-07-05 21:14:00,2.0118,2.0118,2.0117,2.0118,892300001.0
2007-07-05 21:15:00,2.0118,2.0119,2.0117,2.0118,356400000.0
2007-07-05 21:16:00,2.0118,2.0118,2.0118,2.0118,200400000.0
2007-07-05 21:17:00,2.0118,2.0118,2.0118,2.0118,105500000.0
2007-07-05 21:18:00,2.0118,2.0118,2.0116,2.0117,660300000.0
2007-07-05 21:19:00,2.0117,2.0118,2.0117,2.0117,934299995.0
2007-07-05 21:20:00,2.0118,2.0118,2.0117,2.0118,299100000.0
2007-07-05 21:21:00,2.0118,2.0118,2.01165,2.0117,569500003.0
2007-07-05 21:22:00,2.01165,2.0117,2.01165,2.0117,673299995.0
2007-07-05 21:23:00,2.0117,2.0118,2.0117,2.01175,333800002.0
2007-07-05 21:24:00,2.0118,2.0118,2.01175,2.01175,61200000.0
2007-07-05 21:25:00,2.0118,2.0118,2.0118,2.0118,59200000.0
2007-07-05 21:26:00,2.0118,2.0118,2.0117,2.0117,318200003.0
2007-07-05 21:27:00,2.0117,2.0117,2.0117,2.0117,942999991.0
2007-07-05 21:28:00,2.0117,2.0118,2.0117,2.0117,1548699985.0
2007-07-05 21:29:00,2.0117,2.0118,2.0117,2.0118,665999989.0
2007-07-05 21:30:00,2.0118,2.0119,2.0118,2.0119,370099999.0
2007-07-05 21:31:00,2.0119,2.012,2.0118,2.0119,989399995.0
2007-07-05 21:32:00,2.0119,2.012,2.0118,2.0119,589399996.0
2007-07-05 21:33:00,2.012,2.012,2.012,2.012,2000000.0
2007-07-05 21:34:00,2.012,2.012,2.012,2.012,4000000.0
2007-07-05 21:35:00,2.012,2.0121,2.012,2.012,370100004.0
2007-07-05 21:36:00,2.0121,2.0122,2.012,2.0121,834799992.0
2007-07-05 21:37:00,2.0121,2.0122,2.0121,2.0121,280100000.0
2007-07-05 21:38:00,2.0121,2.0122,2.012,2.0122,594200001.0
2007-07-05 21:39:00,2.0122,2.0122,2.01205,2.01205,279800003.0
2007-07-05 21:40:00,2.0121,2.0121,2.0121,2.0121,164700000.0
2007-07-05 21:41:00,2.0121,2.0122,2.01195,2.0121,876799997.0
2007-07-05 21:42:00,2.0121,2.0121,2.0121,2.0121,339499996.0
2007-07-05 21:43:00,2.0121,2.0121,2.0121,2.0121,113400000.0
2007-07-05 21:44:00,2.0121,2.0121,2.0119,2.0119,263399999.0
2007-07-05 21:45:00,2.012,2.012,2.0119,2.0119,836399990.0
2007-07-05 21:46:00,2.0119,2.012,2.0119,2.012,716099995.0
2007-07-05 21:47:00,2.012,2.012,2.012,2.012,256600000.0
2007-07-05 21:48:00,2.012,2.012,2.0119,2.01195,267400002.0
2007-07-05 21:49:00,2.012,2.0121,2.012,2.0121,123900001.0
2007-07-05 21:50:00,2.01195,2.01198,2.01193,2.01197,62099999.0
2007-07-05 21:51:00,2.0121,2.0121,2.012,2.012,347699997.0
2007-07-05 21:52:00,2.012,2.012,2.012,2.012,337000003.0
2007-07-05 21:53:00,2.012,2.012,2.012,2.012,283599999.0
2007-07-05 21:54:00,2.012,2.0123,2.0119,2.0123,211000002.0
2007-07-05 21:55:00,2.0123,2.0124,2.0123,2.0123,12800000.0
2007-07-05 21:56:00,2.0123,2.0123,2.012,2.012,481200001.0
2007-07-05 21:57:00,2.01195,2.0121,2.0119,2.0119,483900000.0
2007-07-05 21:58:00,2.0119,2.0119,2.0118,2.0119,281900001.0
2007-07-05 21:59:00,2.0119,2.0121,2.0119,2.012,422300000.0
2007-07-05 22:00:00,2.0121,2.0121,2.01195,2.0121,595400000.0
2007-07-05 22:01:00,2.0121,2.0123,2.0121,2.0121,295999999.0
2007-07-05 22:02:00,2.0121,2.0122,2.012,2.012,98200000.0
2007-07-05 22:03:00,2.012,2.012,2.0119,2.012,422200002.0
2007-07-05 22:04:00,2.0121,2.0121,2.0121,2.0121,4000000.0
2007-07-05 22:05:00,2.0121,2.0121,2.0121,2.0121,20000000.0
2007-07-05 22:06:00,2.012,2.0121,2.01195,2.0121,562300000.0
2007-07-05 22:07:00,2.0121,2.0122,2.012,2.0121,459000002.0
2007-07-05 22:08:00,2.0122,2.0122,2.0121,2.0121,261799998.0
2007-07-05 22:09:00,2.0121,2.0122,2.0121,2.0122,160500002.0
2007-07-05 22:10:00,2.0122,2.0122,2.0122,2.0122,79200000.0
2007-07-05 22:11:00,2.0122,2.0125,2.0122,2.0122,1012100001.0
2007-07-05 22:12:00,2.0122,2.0123,2.0122,2.0122,368699999.0
2007-07-05 22:13:00,2.0122,2.0123,2.0122,2.0122,105600000.0
2007-07-05 22:14:00,2.0123,2.0123,2.0122,2.0122,173199994.0
2007-07-05 22:15:00,2.0122,2.0122,2.01205,2.01205,493800004.0
2007-07-05 22:16:00,2.01205,2.0122,2.01205,2.0122,99000001.0
2007-07-05 22:17:00,2.0121,2.0122,2.01205,2.0122,110600001.0
2007-07-05 22:18:00,2.0122,2.0122,2.0122,2.0122,2000000.0
2007-07-05 22:19:00,2.0122,2.0122,2.0122,2.0122,9600000.0
2007-07-05 22:20:00,2.0122,2.0122,2.0121,2.0121,122400000.0
2007-07-05 22:21:00,2.0121,2.0121,2.012,2.0121,204600000.0
2007-07-05 22:22:00,2.0121,2.0121,2.0121,2.0121,113600003.0
2007-07-05 22:23:00,2.0121,2.0121,2.0121,2.0121,39000000.0
2007-07-05 22:24:00,2.0121,2.0121,2.0121,2.0121,287600004.0
2007-07-05 22:25:00,2.0121,2.0121,2.0121,2.0121,179800000.0
2007-07-05 22:26:00,2.0121,2.0121,2.0121,2.0121,3600000.0
2007-07-05 22:27:00,2.0121,2.0121,2.012,2.012,45600000.0
2007-07-05 22:28:00,2.0121,2.0121,2.0121,2.0121,12400000.0
2007-07-05 22:29:00,2.0121,2.0121,2.0121,2.0121,1000000.0
2007-07-05 22:30:00,2.0121,2.0121,2.0119,2.012,124799999.0
2007-07-05 22:31:00,2.012,2.012,2.012,2.012,95599997.0
2007-07-05 22:32:00,2.012,2.012,2.012,2.012,37599998.0
2007-07-05 22:33:00,2.012,2.012,2.012,2.012,18799999.0
2007-07-05 22:34:00,2.012,2.012,2.012,2.012,130199998.0
2007-07-05 22:35:00,2.012,2.012,2.012,2.012,56399997.0
2007-07-05 22:36:00,2.012,2.012,2.0119,2.012,239399999.0
2007-07-05 22:37:00,2.012,2.0122,2.012,2.0121,115899999.0
2007-07-05 22:38:00,2.0121,2.0121,2.0121,2.0121,12400000.0
2007-07-05 22:39:00,2.0121,2.0121,2.0121,2.0121,42000000.0
2007-07-05 22:40:00,2.0121,2.0121,2.0121,2.0121,72800000.0
2007-07-05 22:41:00,2.0121,2.0121,2.0118,2.0118,203899999.0
2007-07-05 22:42:00,2.0118,2.0118,2.0115,2.0116,370299998.0
2007-07-05 22:43:00,2.0116,2.0117,2.0115,2.0116,797800003.0
2007-07-05 22:44:00,2.0116,2.0116,2.0116,2.0116,65600000.0
2007-07-05 22:45:00,2.0116,2.0116,2.0114,2.0115,536700002.0
2007-07-05 22:46:00,2.0115,2.0116,2.0115,2.0115,182499999.0
2007-07-05 22:47:00,2.0115,2.0115,2.0115,2.0115,80800001.0
2007-07-05 22:48:00,2.0115,2.0115,2.0115,2.0115,81200004.0
2007-07-05 22:49:00,2.0115,2.0116,2.0115,2.0116,581700011.0
2007-07-05 22:50:00,2.0116,2.0116,2.0115,2.0115,157600000.0
2007-07-05 22:51:00,2.0116,2.0117,2.0115,2.0117,192599998.0
2007-07-05 22:52:00,2.0117,2.0117,2.0115,2.0115,325599995.0
2007-07-05 22:53:00,2.0115,2.0115,2.0115,2.0115,85799999.0
2007-07-05 22:54:00,2.0115,2.0117,2.0115,2.0117,560299997.0
2007-07-05 22:55:00,2.01143,2.01153,2.01137,2.01141,302900000.0
2007-07-05 22:56:00,2.0117,2.0118,2.0117,2.0118,194200000.0
2007-07-05 22:57:00,2.0118,2.012,2.0118,2.012,56400000.0
2007-07-05 22:58:00,2.012,2.012,2.0119,2.0119,39100000.0
2007-07-05 22:59:00,2.0118,2.0119,2.0115,2.0115,139900000.0
2007-07-05 23:00:00,2.0115,2.0117,2.0114,2.0116,179700000.0
2007-07-05 23:01:00,2.0117,2.0117,2.0117,2.0117,15200000.0
2007-07-05 23:02:00,2.0117,2.0117,2.0117,2.0117,22400000.0
2007-07-05 23:03:00,2.0117,2.0117,2.0115,2.0115,210000000.0
2007-07-05 23:04:00,2.0115,2.0115,2.0115,2.0115,9600000.0
2007-07-05 23:05:00,2.0115,2.0115,2.0115,2.0115,16800000.0
2007-07-05 23:06:00,2.0115,2.0115,2.0115,2.0115,7200000.0
2007-07-05 23:07:00,2.0115,2.0115,2.0112,2.0113,157700005.0
2007-07-05 23:08:00,2.0113,2.0114,2.0111,2.0111,146700002.0
2007-07-05 23:09:00,2.0111,2.0112,2.0111,2.0112,399900000.0
2007-07-05 23:10:00,2.0112,2.0113,2.0111,2.0112,316499999.0
2007-07-05 23:11:00,2.0113,2.0114,2.0111,2.0114,360700000.0
2007-07-05 23:12:00,2.0114,2.0114,2.0113,2.0114,556899995.0
2007-07-05 23:13:00,2.0113,2.0114,2.0113,2.0114,361400005.0
2007-07-05 23:14:00,2.0114,2.0114,2.0114,2.0114,274699999.0
2007-07-05 23:15:00,2.0114,2.0114,2.01135,2.0114,92000000.0
2007-07-05 23:16:00,2.0115,2.0115,2.0113,2.0114,145500002.0
2007-07-05 23:17:00,2.0114,2.0114,2.0114,2.0114,58400000.0
2007-07-05 23:18:00,2.0114,2.0114,2.0113,2.0113,120000000.0
2007-07-05 23:19:00,2.0113,2.0113,2.0112,2.0112,60200002.0
2007-07-05 23:20:00,2.0112,2.0113,2.0112,2.0112,183499995.0
2007-07-05 23:21:00,2.0112,2.0114,2.0112,2.0114,623599991.0
2007-07-05 23:22:00,2.0114,2.0114,2.0113,2.0114,119200000.0
2007-07-05 23:23:00,2.0113,2.0114,2.0113,2.0114,68800000.0
2007-07-05 23:24:00,2.0113,2.0113,2.0113,2.0113,150699999.0
2007-07-05 23:25:00,2.0113,2.0114,2.0113,2.0113,129499999.0
2007-07-05 23:26:00,2.0113,2.0115,2.0112,2.0114,1124800003.0
2007-07-05 23:27:00,2.0114,2.0114,2.01125,2.0114,660199998.0
2007-07-05 23:28:00,2.0114,2.0114,2.0112,2.0112,250699998.0
2007-07-05 23:29:00,2.0113,2.0114,2.0113,2.0114,91000002.0
2007-07-05 23:30:00,2.0114,2.0114,2.0114,2.0114,30400000.0
2007-07-05 23:31:00,2.0114,2.0114,2.0113,2.0114,210499996.0
2007-07-05 23:32:00,2.0114,2.0114,2.0114,2.0114,132000000.0
2007-07-05 23:33:00,2.0114,2.0115,2.0114,2.0114,400500004.0
2007-07-05 23:34:00,2.0115,2.0115,2.0114,2.0114,159800003.0
2007-07-05 23:35:00,2.0114,2.0115,2.0114,2.0114,285800002.0
2007-07-05 23:36:00,2.0115,2.0115,2.0114,2.0115,105600000.0
2007-07-05 23:37:00,2.0115,2.0117,2.0115,2.0117,290100000.0
2007-07-05 23:38:00,2.0116,2.0116,2.0115,2.0115,416999995.0
2007-07-05 23:39:00,2.0115,2.0116,2.0115,2.0116,170399997.0
2007-07-05 23:40:00,2.01137,2.01146,2.0113,2.01138,151499999.0
2007-07-05 23:41:00,2.01139,2.01147,2.01134,2.01134,129199999.0
2007-07-05 23:42:00,2.0116,2.0116,2.0115,2.0115,113200000.0
2007-07-05 23:43:00,2.0115,2.0115,2.0112,2.0112,237000002.0
2007-07-05 23:44:00,2.0113,2.0115,2.0113,2.0115,158000000.0
2007-07-05 23:45:00,2.0115,2.0115,2.0115,2.0115,20400000.0
2007-07-05 23:46:00,2.0115,2.0115,2.0114,2.0114,145299998.0
2007-07-05 23:47:00,2.0114,2.0114,2.0114,2.0114,12000000.0
2007-07-05 23:48:00,2.0114,2.0114,2.0114,2.0114,32300000.0
2007-07-05 23:49:00,2.0114,2.0114,2.0112,2.0113,105600000.0
2007-07-05 23:50:00,2.0112,2.0113,2.0111,2.0112,107500003.0
2007-07-05 23:51:00,2.0113,2.0113,2.0112,2.0113,354599990.0
2007-07-05 23:52:00,2.0113,2.0113,2.01105,2.0113,264800001.0
2007-07-05 23:53:00,2.0113,2.0113,2.0113,2.0113,18799999.0
2007-07-05 23:54:00,2.01135,2.01135,2.011,2.0113,167599999.0
2007-07-05 23:55:00,2.0113,2.0113,2.01125,2.01125,19200000.0
2007-07-05 23:56:00,2.01125,2.0115,2.01125,2.0113,285100002.0
2007-07-05 23:57:00,2.0113,2.0114,2.0113,2.0114,229500002.0
2007-07-05 23:58:00,2.0115,2.0115,2.01135,2.0115,105200000.0
2007-07-05 23:59:00,2.0114,2.0114,2.0114,2.0114,95800000.0
2007-07-06 00:00:00,2.0114,2.0115,2.0114,2.0114,410699999.0
2007-07-06 00:01:00,2.0115,2.0115,2.0113,2.0114,520100000.0
2007-07-06 00:02:00,2.0114,2.0116,2.0113,2.0113,217400000.0
2007-07-06 00:03:00,2.0113,2.0113,2.0113,2.0113,32800000.0
2007-07-06 00:04:00,2.0113,2.0113,2.0113,2.0113,122700000.0
2007-07-06 00:05:00,2.0113,2.0113,2.0113,2.0113,24700000.0
2007-07-06 00:06:00,2.0113,2.0113,2.0113,2.0113,57100000.0
2007-07-06 00:07:00,2.0113,2.0113,2.0113,2.0113,41000000.0
2007-07-06 00:08:00,2.0113,2.0113,2.0112,2.0113,110500002.0
2007-07-06 00:09:00,2.0113,2.0114,2.0113,2.0114,42500000.0
2007-07-06 00:10:00,2.01115,2.0112,2.01115,2.0112,217899998.0
2007-07-06 00:11:00,2.0114,2.0114,2.0114,2.0114,69900000.0
2007-07-06 00:12:00,2.0114,2.0114,2.0114,2.0114,8900000.0
2007-07-06 00:13:00,2.0114,2.0114,2.0114,2.0114,9400000.0
2007-07-06 00:14:00,2.0114,2.0114,2.0114,2.0114,50400000.0
2007-07-06 00:15:00,2.0115,2.0115,2.0114,2.0114,16400000.0
2007-07-06 00:16:00,2.0114,2.0114,2.0114,2.0114,42000000.0
2007-07-06 00:17:00,2.0114,2.0114,2.0114,2.0114,8900000.0
2007-07-06 00:18:00,2.0114,2.0114,2.0114,2.0114,45500000.0
2007-07-06 00:19:00,2.01111,2.0112,2.01111,2.0112,69500001.0
2007-07-06 00:20:00,2.01119,2.01123,2.01109,2.01123,563400008.0
2007-07-06 00:21:00,2.0114,2.0114,2.0114,2.0114,17800000.0
2007-07-06 00:22:00,2.0114,2.0114,2.0114,2.0114,5500000.0
2007-07-06 00:23:00,2.0114,2.0114,2.0114,2.0114,2500000.0
2007-07-06 00:24:00,2.0114,2.0114,2.0113,2.0113,50200000.0
2007-07-06 00:25:00,2.0113,2.0113,2.0113,2.0113,57300000.0
2007-07-06 00:26:00,2.0113,2.0113,2.0113,2.0113,24300000.0
2007-07-06 00:27:00,2.0113,2.0113,2.0113,2.0113,24100000.0
2007-07-06 00:28:00,2.0113,2.0113,2.01115,2.0112,97900000.0
2007-07-06 00:29:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-06 00:30:00,2.0112,2.0112,2.0111,2.0111,134800000.0
2007-07-06 00:31:00,2.0111,2.0112,2.0107,2.0108,910300000.0
2007-07-06 00:32:00,2.0108,2.0111,2.0108,2.011,914800003.0
2007-07-06 00:33:00,2.0109,2.0109,2.0108,2.0108,151499997.0
2007-07-06 00:34:00,2.0108,2.0108,2.0107,2.0108,229200000.0
2007-07-06 00:35:00,2.0108,2.011,2.0108,2.0109,252099998.0
2007-07-06 00:36:00,2.0109,2.0109,2.0107,2.0108,385000000.0
2007-07-06 00:37:00,2.0108,2.0109,2.0108,2.0108,214599997.0
2007-07-06 00:38:00,2.0108,2.0111,2.0108,2.0111,110600000.0
2007-07-06 00:39:00,2.0111,2.0111,2.0109,2.011,60999999.0
2007-07-06 00:40:00,2.01105,2.0111,2.01105,2.0111,3600000.0
2007-07-06 00:41:00,2.0111,2.0111,2.0111,2.0111,1500000.0
2007-07-06 00:42:00,2.0111,2.0111,2.0111,2.0111,91000000.0
2007-07-06 00:43:00,2.0111,2.0112,2.0111,2.0112,527299999.0
2007-07-06 00:44:00,2.0111,2.0112,2.0111,2.0111,56300000.0
2007-07-06 00:45:00,2.0111,2.01145,2.0111,2.01145,281500001.0
2007-07-06 00:46:00,2.01145,2.01155,2.01145,2.01155,289399998.0
2007-07-06 00:47:00,2.01155,2.01165,2.0113,2.0113,303062502.0
2007-07-06 00:48:00,2.0113,2.01175,2.0113,2.0116,542562509.0
2007-07-06 00:49:00,2.0116,2.0117,2.0115,2.0116,656599998.0
2007-07-06 00:50:00,2.01155,2.0118,2.01155,2.0118,247199999.0
2007-07-06 00:51:00,2.0118,2.0118,2.0118,2.0118,201400000.0
2007-07-06 00:52:00,2.0118,2.0118,2.0118,2.0118,83700000.0
2007-07-06 00:53:00,2.0118,2.0119,2.01175,2.01175,224300000.0
2007-07-06 00:54:00,2.01175,2.0118,2.01175,2.0118,183600000.0
2007-07-06 00:55:00,2.01175,2.0119,2.01175,2.0118,372800001.0
2007-07-06 00:56:00,2.0118,2.012,2.0118,2.0119,225700000.0
2007-07-06 00:57:00,2.0119,2.0119,2.0118,2.01185,439200000.0
2007-07-06 00:58:00,2.0118,2.0119,2.0118,2.0118,269800000.0
2007-07-06 00:59:00,2.0118,2.0118,2.01175,2.01175,125200000.0
2007-07-06 01:00:00,2.0118,2.0118,2.01145,2.01155,530499999.0
2007-07-06 01:01:00,2.01155,2.0116,2.0115,2.0116,123500001.0
2007-07-06 01:02:00,2.01155,2.0116,2.0115,2.0115,254300000.0
2007-07-06 01:03:00,2.0115,2.0115,2.0114,2.0114,159000001.0
2007-07-06 01:04:00,2.0114,2.0115,2.0114,2.0115,126199999.0
2007-07-06 01:05:00,2.0115,2.0116,2.0115,2.0115,26700000.0
2007-07-06 01:06:00,2.0115,2.0115,2.0115,2.0115,10900000.0
2007-07-06 01:07:00,2.0115,2.0115,2.0115,2.0115,42700000.0
2007-07-06 01:08:00,2.0115,2.0115,2.01145,2.0115,98100000.0
2007-07-06 01:09:00,2.0115,2.0115,2.0115,2.0115,16500000.0
2007-07-06 01:10:00,2.0115,2.0115,2.0115,2.0115,33500000.0
2007-07-06 01:11:00,2.0115,2.0116,2.0115,2.0116,51400000.0
2007-07-06 01:12:00,2.0116,2.0117,2.0115,2.0115,84400001.0
2007-07-06 01:13:00,2.0115,2.0116,2.0115,2.0116,83100001.0
2007-07-06 01:14:00,2.0116,2.0116,2.0116,2.0116,18300000.0
2007-07-06 01:15:00,2.0116,2.0116,2.0116,2.0116,4000000.0
2007-07-06 01:16:00,2.0116,2.0116,2.0112,2.0112,50200000.0
2007-07-06 01:17:00,2.0109,2.0111,2.0109,2.0109,180099999.0
2007-07-06 01:18:00,2.0109,2.011,2.0109,2.011,66199998.0
2007-07-06 01:19:00,2.011,2.0111,2.011,2.0111,401099997.0
2007-07-06 01:20:00,2.01105,2.01135,2.01105,2.0112,279599999.0
2007-07-06 01:21:00,2.0112,2.0113,2.0112,2.0112,73600000.0
2007-07-06 01:22:00,2.0113,2.0113,2.0112,2.0112,130800000.0
2007-07-06 01:23:00,2.0112,2.0112,2.0112,2.0112,78100000.0
2007-07-06 01:24:00,2.0112,2.0112,2.01115,2.0112,103600000.0
2007-07-06 01:25:00,2.0112,2.0112,2.0111,2.0111,190800001.0
2007-07-06 01:26:00,2.0111,2.0111,2.0109,2.0109,334399999.0
2007-07-06 01:27:00,2.0109,2.0109,2.0109,2.0109,87500000.0
2007-07-06 01:28:00,2.0109,2.0109,2.0109,2.0109,75500000.0
2007-07-06 01:29:00,2.0109,2.011,2.0108,2.0108,116799996.0
2007-07-06 01:30:00,2.0109,2.0109,2.01075,2.01075,553099983.0
2007-07-06 01:31:00,2.01075,2.0109,2.01075,2.0108,132500000.0
2007-07-06 01:32:00,2.0108,2.0109,2.0108,2.0109,81000000.0
2007-07-06 01:33:00,2.0108,2.0109,2.0108,2.0109,40500000.0
2007-07-06 01:34:00,2.0108,2.0111,2.0108,2.0111,295899999.0
2007-07-06 01:35:00,2.0111,2.0111,2.0108,2.0109,529900000.0
2007-07-06 01:36:00,2.01085,2.0109,2.01075,2.0108,163500000.0
2007-07-06 01:37:00,2.0108,2.0109,2.0108,2.0109,31600000.0
2007-07-06 01:38:00,2.0109,2.0109,2.0109,2.0109,49600000.0
2007-07-06 01:39:00,2.0109,2.0111,2.0109,2.0111,311200002.0
2007-07-06 01:40:00,2.0111,2.0111,2.01105,2.01105,20800000.0
2007-07-06 01:41:00,2.0111,2.0111,2.0111,2.0111,84000000.0
2007-07-06 01:42:00,2.0109,2.0109,2.01075,2.0109,821500003.0
2007-07-06 01:43:00,2.0109,2.0109,2.0109,2.0109,475600001.0
2007-07-06 01:44:00,2.0109,2.0109,2.0108,2.0108,123599997.0
2007-07-06 01:45:00,2.0108,2.0108,2.0108,2.0108,22799999.0
2007-07-06 01:46:00,2.0108,2.0108,2.01075,2.0108,219900003.0
2007-07-06 01:47:00,2.0108,2.0109,2.0108,2.0109,164399997.0
2007-07-06 01:48:00,2.0109,2.0111,2.0108,2.01095,1018200006.0
2007-07-06 01:49:00,2.011,2.011,2.01075,2.0109,519500010.0
2007-07-06 01:50:00,2.0109,2.0109,2.0108,2.0108,114300003.0
2007-07-06 01:51:00,2.0108,2.0109,2.0108,2.0109,49000000.0
2007-07-06 01:52:00,2.0109,2.011,2.0109,2.011,31900000.0
2007-07-06 01:53:00,2.0109,2.011,2.0109,2.011,143600000.0
2007-07-06 01:54:00,2.011,2.011,2.011,2.011,3900000.0
2007-07-06 01:55:00,2.01083,2.01083,2.01076,2.01083,16400000.0
2007-07-06 01:56:00,2.0108,2.01085,2.0108,2.01085,78800000.0
2007-07-06 01:57:00,2.011,2.0111,2.011,2.011,88400000.0
2007-07-06 01:58:00,2.011,2.011,2.011,2.011,24000000.0
2007-07-06 01:59:00,2.0111,2.0111,2.0111,2.0111,108800000.0
2007-07-06 02:00:00,2.0111,2.0112,2.011,2.011,544700000.0
2007-07-06 02:01:00,2.011,2.0111,2.0109,2.011,161300000.0
2007-07-06 02:02:00,2.011,2.0111,2.011,2.0111,118900000.0
2007-07-06 02:03:00,2.01085,2.0109,2.0108,2.01085,473199992.0
2007-07-06 02:04:00,2.0111,2.0111,2.0111,2.0111,19700000.0
2007-07-06 02:05:00,2.011,2.0111,2.0108,2.0108,278200000.0
2007-07-06 02:06:00,2.0109,2.0109,2.01075,2.0108,92500000.0
2007-07-06 02:07:00,2.0108,2.01085,2.01075,2.0108,121100000.0
2007-07-06 02:08:00,2.01075,2.0108,2.01075,2.0108,206299995.0
2007-07-06 02:09:00,2.0108,2.01085,2.0108,2.01085,150199995.0
2007-07-06 02:10:00,2.01085,2.0109,2.0108,2.0109,49100000.0
2007-07-06 02:11:00,2.0109,2.0109,2.0109,2.0109,260699996.0
2007-07-06 02:12:00,2.0109,2.011,2.01085,2.011,361199991.0
2007-07-06 02:13:00,2.011,2.011,2.011,2.011,130399992.0
2007-07-06 02:14:00,2.011,2.011,2.0109,2.0109,632699974.0
2007-07-06 02:15:00,2.0109,2.0109,2.0108,2.0108,296200001.0
2007-07-06 02:16:00,2.0108,2.0108,2.0107,2.0108,203199998.0
2007-07-06 02:17:00,2.0108,2.0108,2.0108,2.0108,9600000.0
2007-07-06 02:18:00,2.01049,2.01067,2.01035,2.01055,354499997.0
2007-07-06 02:19:00,2.0108,2.0108,2.0107,2.0107,200399999.0
2007-07-06 02:20:00,2.0108,2.0109,2.0107,2.0107,591699999.0
2007-07-06 02:21:00,2.01075,2.0108,2.0107,2.0107,35200000.0
2007-07-06 02:22:00,2.0107,2.0107,2.0107,2.0107,21600000.0
2007-07-06 02:23:00,2.01043,2.01045,2.01043,2.01045,241900000.0
2007-07-06 02:24:00,2.0107,2.0107,2.0107,2.0107,91100000.0
2007-07-06 02:25:00,2.0107,2.0107,2.0107,2.0107,44000000.0
2007-07-06 02:26:00,2.0107,2.0107,2.01065,2.0107,40000000.0
2007-07-06 02:27:00,2.0107,2.01075,2.0107,2.01075,90600000.0
2007-07-06 02:28:00,2.0107,2.0108,2.01065,2.0108,156800001.0
2007-07-06 02:29:00,2.0108,2.01085,2.01075,2.01075,87899999.0
2007-07-06 02:30:00,2.0108,2.0108,2.0107,2.0107,181899994.0
2007-07-06 02:31:00,2.0107,2.0107,2.0107,2.0107,32599998.0
2007-07-06 02:32:00,2.0107,2.0108,2.0107,2.0107,92300000.0
2007-07-06 02:33:00,2.0107,2.0108,2.0107,2.0108,65100000.0
2007-07-06 02:34:00,2.01075,2.0109,2.01075,2.0109,511099998.0
2007-07-06 02:35:00,2.0109,2.0109,2.0109,2.0109,64000000.0
2007-07-06 02:36:00,2.011,2.011,2.0109,2.0109,137800000.0
2007-07-06 02:37:00,2.0109,2.0109,2.01075,2.01085,174399996.0
2007-07-06 02:38:00,2.01085,2.0109,2.0108,2.0108,171099997.0
2007-07-06 02:39:00,2.0108,2.0111,2.01075,2.0109,341999995.0
2007-07-06 02:40:00,2.0109,2.0109,2.0109,2.0109,35200000.0
2007-07-06 02:41:00,2.01071,2.01075,2.0106,2.01066,52699999.0
2007-07-06 02:42:00,2.01065,2.01069,2.0105,2.01069,86400000.0
2007-07-06 02:43:00,2.0109,2.0113,2.0109,2.0113,1301100000.0
2007-07-06 02:44:00,2.0113,2.0116,2.0111,2.0114,1367699999.0
2007-07-06 02:45:00,2.0114,2.01155,2.0113,2.01155,192599998.0
2007-07-06 02:46:00,2.01155,2.0116,2.01145,2.01155,214800002.0
2007-07-06 02:47:00,2.0116,2.0116,2.0114,2.0115,525800007.0
2007-07-06 02:48:00,2.0115,2.0116,2.0115,2.0116,327200002.0
2007-07-06 02:49:00,2.0117,2.01175,2.0114,2.01165,994899994.0
2007-07-06 02:50:00,2.01165,2.01175,2.01155,2.0117,301099998.0
2007-07-06 02:51:00,2.0117,2.0117,2.0116,2.0116,178099999.0
2007-07-06 02:52:00,2.0116,2.0116,2.0115,2.0115,67400000.0
2007-07-06 02:53:00,2.0115,2.0117,2.0115,2.0117,128000000.0
2007-07-06 02:54:00,2.0113,2.01135,2.01111,2.0113,94000000.0
2007-07-06 02:55:00,2.0115,2.0117,2.0114,2.01145,271399996.0
2007-07-06 02:56:00,2.01145,2.0117,2.01145,2.01155,399999999.0
2007-07-06 02:57:00,2.01155,2.0118,2.01155,2.01175,741200000.0
2007-07-06 02:58:00,2.0118,2.0118,2.01175,2.01175,137500000.0
2007-07-06 02:59:00,2.01175,2.01175,2.01175,2.01175,6400000.0
2007-07-06 03:00:00,2.01175,2.01175,2.0117,2.0117,37199999.0
2007-07-06 03:01:00,2.0117,2.0117,2.01115,2.0114,777300005.0
2007-07-06 03:02:00,2.0114,2.0115,2.0112,2.0115,474600000.0
2007-07-06 03:03:00,2.0115,2.0115,2.0113,2.0113,193500001.0
2007-07-06 03:04:00,2.0113,2.01135,2.01125,2.01135,238200000.0
2007-07-06 03:05:00,2.01135,2.0115,2.01135,2.0115,120000000.0
2007-07-06 03:06:00,2.0115,2.0115,2.0115,2.0115,113600000.0
2007-07-06 03:07:00,2.0115,2.0115,2.01145,2.0115,60200000.0
2007-07-06 03:08:00,2.0115,2.0115,2.01145,2.0115,124000000.0
2007-07-06 03:09:00,2.0115,2.0115,2.01145,2.0115,122500000.0
2007-07-06 03:10:00,2.0115,2.0115,2.0115,2.0115,303000004.0
2007-07-06 03:11:00,2.0115,2.0115,2.0115,2.0115,114100000.0
2007-07-06 03:12:00,2.01124,2.01133,2.01124,2.01133,485800001.0
2007-07-06 03:13:00,2.0115,2.0116,2.01145,2.0116,232900000.0
2007-07-06 03:14:00,2.0116,2.0116,2.0115,2.0115,76700001.0
2007-07-06 03:15:00,2.0115,2.0116,2.0115,2.0116,484499997.0
2007-07-06 03:16:00,2.0116,2.0116,2.0115,2.0115,195299997.0
2007-07-06 03:17:00,2.0115,2.0115,2.0115,2.0115,430799999.0
2007-07-06 03:18:00,2.0114,2.0114,2.01105,2.01135,229899995.0
2007-07-06 03:19:00,2.0114,2.0114,2.0114,2.0114,29500000.0
2007-07-06 03:20:00,2.0116,2.0116,2.0116,2.0116,349399998.0
2007-07-06 03:21:00,2.0116,2.0116,2.01155,2.01155,52800000.0
2007-07-06 03:22:00,2.0116,2.0116,2.01155,2.0116,111700000.0
2007-07-06 03:23:00,2.0116,2.0116,2.0116,2.0116,377600000.0
2007-07-06 03:24:00,2.0116,2.0116,2.0116,2.0116,124700000.0
2007-07-06 03:25:00,2.0116,2.0116,2.0116,2.0116,71000000.0
2007-07-06 03:26:00,2.0116,2.0116,2.0116,2.0116,102800003.0
2007-07-06 03:27:00,2.0116,2.0116,2.0116,2.0116,54500000.0
2007-07-06 03:28:00,2.0116,2.0116,2.0116,2.0116,130700000.0
2007-07-06 03:29:00,2.0116,2.0116,2.0116,2.0116,316300000.0
2007-07-06 03:30:00,2.0116,2.01175,2.0116,2.0117,501900002.0
2007-07-06 03:31:00,2.0116,2.0116,2.0116,2.0116,390699988.0
2007-07-06 03:32:00,2.0116,2.0116,2.0116,2.0116,60499999.0
2007-07-06 03:33:00,2.0116,2.0116,2.0116,2.0116,55100000.0
2007-07-06 03:34:00,2.0116,2.0116,2.0116,2.0116,81700001.0
2007-07-06 03:35:00,2.0116,2.0116,2.0116,2.0116,204000002.0
2007-07-06 03:36:00,2.0116,2.0116,2.0116,2.0116,315100003.0
2007-07-06 03:37:00,2.0116,2.0117,2.0116,2.0117,393100007.0
2007-07-06 03:38:00,2.0117,2.0117,2.0117,2.0117,50899998.0
2007-07-06 03:39:00,2.0117,2.0118,2.0116,2.0116,131000001.0
2007-07-06 03:40:00,2.0116,2.0118,2.0116,2.0118,262499996.0
2007-07-06 03:41:00,2.0118,2.0118,2.0117,2.0117,30700000.0
2007-07-06 03:42:00,2.0117,2.0118,2.0117,2.0118,80000001.0
2007-07-06 03:43:00,2.0118,2.0118,2.0117,2.0117,36600000.0
2007-07-06 03:44:00,2.0117,2.0117,2.0116,2.0117,171800002.0
2007-07-06 03:45:00,2.0117,2.0118,2.0117,2.0117,136700000.0
2007-07-06 03:46:00,2.0117,2.0118,2.01165,2.0117,333000000.0
2007-07-06 03:47:00,2.0117,2.0117,2.0117,2.0117,44500000.0
2007-07-06 03:48:00,2.0118,2.0118,2.0117,2.0117,173700000.0
2007-07-06 03:49:00,2.01165,2.0117,2.01165,2.0117,515199998.0
2007-07-06 03:50:00,2.0117,2.0118,2.0117,2.0118,175900000.0
2007-07-06 03:51:00,2.0118,2.0119,2.0117,2.0118,154300000.0
2007-07-06 03:52:00,2.0118,2.0119,2.0118,2.0119,29500000.0
2007-07-06 03:53:00,2.01185,2.01185,2.0118,2.0118,54099998.0
2007-07-06 03:54:00,2.0118,2.0118,2.0118,2.0118,22299999.0
2007-07-06 03:55:00,2.0118,2.0118,2.0118,2.0118,22299999.0
2007-07-06 03:56:00,2.0118,2.0118,2.0118,2.0118,129799994.0
2007-07-06 03:57:00,2.0118,2.0118,2.0118,2.0118,131999998.0
2007-07-06 03:58:00,2.0118,2.0118,2.0116,2.0116,183599997.0
2007-07-06 03:59:00,2.0116,2.0117,2.0116,2.0117,129499998.0
2007-07-06 04:00:00,2.0117,2.0117,2.01165,2.0117,115600000.0
2007-07-06 04:01:00,2.01128,2.01142,2.01128,2.01128,346000002.0
2007-07-06 04:02:00,2.0117,2.0117,2.0117,2.0117,66000000.0
2007-07-06 04:03:00,2.01165,2.0118,2.01165,2.0117,26400000.0
2007-07-06 04:04:00,2.0117,2.0117,2.0117,2.0117,24400000.0
2007-07-06 04:05:00,2.0117,2.0117,2.01165,2.0117,53800000.0
2007-07-06 04:06:00,2.0117,2.0117,2.0117,2.0117,326000002.0
2007-07-06 04:07:00,2.0117,2.0117,2.0117,2.0117,26500000.0
2007-07-06 04:08:00,2.0117,2.0117,2.01165,2.01165,231500000.0
2007-07-06 04:09:00,2.0117,2.0117,2.0117,2.0117,26000000.0
2007-07-06 04:10:00,2.0117,2.01175,2.01165,2.01175,88900000.0
2007-07-06 04:11:00,2.01175,2.01175,2.01175,2.01175,8000000.0
2007-07-06 04:12:00,2.01175,2.0118,2.01175,2.0118,387899998.0
2007-07-06 04:13:00,2.0118,2.0118,2.0118,2.0118,8100000.0
2007-07-06 04:14:00,2.0118,2.0118,2.01175,2.01175,384699994.0
2007-07-06 04:15:00,2.0118,2.0118,2.0116,2.0116,471699997.0
2007-07-06 04:16:00,2.0116,2.0116,2.0114,2.0115,233300001.0
2007-07-06 04:17:00,2.0115,2.0115,2.0115,2.0115,140400000.0
2007-07-06 04:18:00,2.0115,2.0115,2.0115,2.0115,13600000.0
2007-07-06 04:19:00,2.0115,2.0115,2.0114,2.0114,70400000.0
2007-07-06 04:20:00,2.0115,2.0115,2.0115,2.0115,80399999.0
2007-07-06 04:21:00,2.0115,2.0115,2.0115,2.0115,65199996.0
2007-07-06 04:22:00,2.0115,2.0115,2.0115,2.0115,32599998.0
2007-07-06 04:23:00,2.0115,2.0115,2.0115,2.0115,48899997.0
2007-07-06 04:24:00,2.011,2.0112,2.011,2.0112,39900001.0
2007-07-06 04:25:00,2.0115,2.0116,2.0115,2.0116,47800001.0
2007-07-06 04:26:00,2.01133,2.01137,2.01118,2.01118,444699993.0
2007-07-06 04:27:00,2.0116,2.0116,2.0116,2.0116,50800000.0
2007-07-06 04:28:00,2.0116,2.0116,2.0116,2.0116,45700000.0
2007-07-06 04:29:00,2.0116,2.0116,2.0116,2.0116,27800000.0
2007-07-06 04:30:00,2.0116,2.0116,2.0115,2.0115,120999998.0
2007-07-06 04:31:00,2.0115,2.0115,2.0115,2.0115,16500000.0
2007-07-06 04:32:00,2.0115,2.0116,2.0115,2.0116,95299999.0
2007-07-06 04:33:00,2.0116,2.0116,2.0116,2.0116,30800000.0
2007-07-06 04:34:00,2.0116,2.0116,2.0116,2.0116,4400000.0
2007-07-06 04:35:00,2.0116,2.0116,2.0116,2.0116,4600000.0
2007-07-06 04:36:00,2.0116,2.0116,2.0116,2.0116,4400000.0
2007-07-06 04:37:00,2.01165,2.01165,2.01165,2.01165,4800000.0
2007-07-06 04:38:00,2.0116,2.01165,2.0116,2.0116,18000000.0
2007-07-06 04:39:00,2.0116,2.0116,2.0116,2.0116,9200000.0
2007-07-06 04:40:00,2.0116,2.0116,2.0116,2.0116,40600000.0
2007-07-06 04:41:00,2.0116,2.0116,2.0116,2.0116,11800000.0
2007-07-06 04:42:00,2.01155,2.0116,2.0115,2.0115,72600000.0
2007-07-06 04:43:00,2.0115,2.0115,2.0115,2.0115,54000000.0
2007-07-06 04:44:00,2.0115,2.0115,2.0115,2.0115,8800000.0
2007-07-06 04:45:00,2.01115,2.01128,2.01115,2.01121,66100003.0
2007-07-06 04:46:00,2.011,2.01113,2.011,2.01113,96500003.0
2007-07-06 04:47:00,2.0113,2.0113,2.01115,2.01115,57400002.0
2007-07-06 04:48:00,2.01115,2.0113,2.01115,2.0113,216900007.0
2007-07-06 04:49:00,2.0115,2.0115,2.0115,2.0115,17600000.0
2007-07-06 04:50:00,2.0115,2.0115,2.0115,2.0115,52800000.0
2007-07-06 04:51:00,2.0115,2.0115,2.0115,2.0115,14400000.0
2007-07-06 04:52:00,2.0115,2.0115,2.0115,2.0115,60799999.0
2007-07-06 04:53:00,2.0116,2.0117,2.0115,2.0115,308199999.0
2007-07-06 04:54:00,2.0114,2.0115,2.01118,2.0114,34899999.0
2007-07-06 04:55:00,2.01147,2.01155,2.01145,2.0115,172600002.0
2007-07-06 04:56:00,2.0115,2.0115,2.0115,2.0115,87599998.0
2007-07-06 04:57:00,2.0115,2.0117,2.0114,2.0115,257899997.0
2007-07-06 04:58:00,2.0115,2.0115,2.0114,2.0115,399500004.0
2007-07-06 04:59:00,2.0115,2.0115,2.0115,2.0115,195399990.0
2007-07-06 05:00:00,2.0115,2.0116,2.01145,2.0115,184800001.0
2007-07-06 05:01:00,2.0115,2.01155,2.0115,2.01155,74499999.0
2007-07-06 05:02:00,2.0116,2.0116,2.0116,2.0116,2400000.0
2007-07-06 05:03:00,2.0116,2.0116,2.01155,2.01155,18400000.0
2007-07-06 05:04:00,2.0116,2.0116,2.0115,2.0115,57500000.0
2007-07-06 05:05:00,2.0115,2.0115,2.0115,2.0115,88000000.0
2007-07-06 05:06:00,2.0115,2.0115,2.0115,2.0115,44000000.0
2007-07-06 05:07:00,2.0115,2.0116,2.0115,2.0116,80200000.0
2007-07-06 05:08:00,2.0116,2.0116,2.0116,2.0116,7200000.0
2007-07-06 05:09:00,2.0116,2.0116,2.0116,2.0116,45600000.0
2007-07-06 05:10:00,2.0116,2.0116,2.0116,2.0116,12000000.0
2007-07-06 05:11:00,2.0116,2.0116,2.0116,2.0116,43200000.0
2007-07-06 05:12:00,2.0116,2.0116,2.0116,2.0116,50400000.0
2007-07-06 05:13:00,2.0116,2.0116,2.0116,2.0116,410900006.0
2007-07-06 05:14:00,2.01155,2.0116,2.01155,2.0116,229800000.0
2007-07-06 05:15:00,2.01155,2.0116,2.0115,2.0116,327500000.0
2007-07-06 05:16:00,2.0116,2.0117,2.0116,2.0116,272700001.0
2007-07-06 05:17:00,2.0116,2.0116,2.0116,2.0116,13600000.0
2007-07-06 05:18:00,2.0116,2.0116,2.0116,2.0116,59799999.0
2007-07-06 05:19:00,2.0116,2.0116,2.0116,2.0116,97799994.0
2007-07-06 05:20:00,2.0116,2.0116,2.0116,2.0116,65199996.0
2007-07-06 05:21:00,2.0116,2.0116,2.0116,2.0116,19600000.0
2007-07-06 05:22:00,2.0116,2.0116,2.0116,2.0116,17600000.0
2007-07-06 05:23:00,2.0116,2.0116,2.0116,2.0116,53300000.0
2007-07-06 05:24:00,2.0116,2.0116,2.0116,2.0116,60799999.0
2007-07-06 05:25:00,2.0116,2.0116,2.0116,2.0116,44000000.0
2007-07-06 05:26:00,2.0116,2.0116,2.0116,2.0116,26400000.0
2007-07-06 05:27:00,2.0116,2.0116,2.0116,2.0116,109600000.0
2007-07-06 05:28:00,2.0116,2.0116,2.0116,2.0116,14400000.0
2007-07-06 05:29:00,2.0116,2.0116,2.0115,2.0115,51600000.0
2007-07-06 05:30:00,2.0115,2.01155,2.0115,2.01155,77200000.0
2007-07-06 05:31:00,2.0115,2.01155,2.0115,2.01155,30700000.0
2007-07-06 05:32:00,2.0116,2.0116,2.01155,2.01155,9600000.0
2007-07-06 05:33:00,2.0116,2.0116,2.01155,2.01155,28800000.0
2007-07-06 05:34:00,2.0115,2.0115,2.0115,2.0115,25900000.0
2007-07-06 05:35:00,2.01125,2.0113,2.0112,2.01125,290200000.0
2007-07-06 05:36:00,2.0116,2.0116,2.01145,2.0115,121799999.0
2007-07-06 05:37:00,2.0115,2.0115,2.0114,2.0115,153400002.0
2007-07-06 05:38:00,2.0115,2.0115,2.0115,2.0115,3600000.0
2007-07-06 05:39:00,2.0115,2.0115,2.0115,2.0115,15600000.0
2007-07-06 05:40:00,2.0115,2.0115,2.0115,2.0115,7600000.0
2007-07-06 05:41:00,2.0115,2.0115,2.0115,2.0115,53600000.0
2007-07-06 05:42:00,2.0115,2.0115,2.0115,2.0115,129700000.0
2007-07-06 05:43:00,2.0115,2.0115,2.0115,2.0115,104599997.0
2007-07-06 05:44:00,2.0115,2.0116,2.0115,2.0116,66200002.0
2007-07-06 05:45:00,2.0116,2.0116,2.0115,2.0116,46700000.0
2007-07-06 05:46:00,2.0116,2.0116,2.0116,2.0116,100900000.0
2007-07-06 05:47:00,2.0116,2.0116,2.0115,2.0115,143099999.0
2007-07-06 05:48:00,2.0115,2.0115,2.0113,2.0114,110400003.0
2007-07-06 05:49:00,2.0113,2.0115,2.01125,2.0114,746200006.0
2007-07-06 05:50:00,2.0114,2.0114,2.01125,2.0113,347799998.0
2007-07-06 05:51:00,2.0113,2.0113,2.01125,2.0113,376699999.0
2007-07-06 05:52:00,2.0113,2.01135,2.0113,2.0113,179899999.0
2007-07-06 05:53:00,2.0113,2.01135,2.01125,2.0113,27900000.0
2007-07-06 05:54:00,2.0113,2.01135,2.01125,2.0113,184400002.0
2007-07-06 05:55:00,2.0113,2.0113,2.0113,2.0113,63200000.0
2007-07-06 05:56:00,2.0113,2.01135,2.0113,2.0113,33399999.0
2007-07-06 05:57:00,2.0113,2.01135,2.0113,2.01135,332300000.0
2007-07-06 05:58:00,2.01135,2.01135,2.011,2.0111,658099996.0
2007-07-06 05:59:00,2.0111,2.01115,2.011,2.01105,625499986.0
2007-07-06 06:00:00,2.01105,2.0111,2.0108,2.0108,351500001.0
2007-07-06 06:01:00,2.0108,2.011,2.0107,2.0108,686999998.0
2007-07-06 06:02:00,2.0108,2.0108,2.0107,2.0108,794300008.0
2007-07-06 06:03:00,2.01075,2.0108,2.01055,2.01055,424499990.0
2007-07-06 06:04:00,2.01055,2.0106,2.0104,2.0106,576000000.0
2007-07-06 06:05:00,2.0106,2.0106,2.0104,2.0105,480900001.0
2007-07-06 06:06:00,2.0105,2.0105,2.0103,2.0103,514100000.0
2007-07-06 06:07:00,2.0103,2.0103,2.0101,2.0101,726799997.0
2007-07-06 06:08:00,2.0101,2.0103,2.0101,2.0102,1353099985.0
2007-07-06 06:09:00,2.0102,2.0102,2.01015,2.01015,91200000.0
2007-07-06 06:10:00,2.0102,2.0102,2.01015,2.0102,148199998.0
2007-07-06 06:11:00,2.0102,2.0102,2.0102,2.0102,120000000.0
2007-07-06 06:12:00,2.0102,2.0102,2.01005,2.0101,540599997.0
2007-07-06 06:13:00,2.0101,2.0101,2.01,2.0101,341000007.0
2007-07-06 06:14:00,2.0101,2.0101,2.01,2.0101,121399999.0
2007-07-06 06:15:00,2.0101,2.0101,2.0101,2.0101,134000000.0
2007-07-06 06:16:00,2.0101,2.0102,2.0101,2.0102,93900000.0
2007-07-06 06:17:00,2.0103,2.0108,2.0102,2.0106,2099699985.0
2007-07-06 06:18:00,2.0106,2.0106,2.0105,2.0106,529000006.0
2007-07-06 06:19:00,2.0106,2.0106,2.0105,2.01055,601899999.0
2007-07-06 06:20:00,2.0107,2.0108,2.0105,2.0108,325700001.0
2007-07-06 06:21:00,2.0108,2.0108,2.0105,2.0105,85899998.0
2007-07-06 06:22:00,2.0105,2.01055,2.0105,2.0105,214299996.0
2007-07-06 06:23:00,2.0106,2.01065,2.01045,2.0105,264400000.0
2007-07-06 06:24:00,2.0106,2.0106,2.0105,2.0106,289999995.0
2007-07-06 06:25:00,2.0106,2.0107,2.0106,2.0106,125899999.0
2007-07-06 06:26:00,2.0107,2.0109,2.0107,2.0107,151300000.0
2007-07-06 06:27:00,2.0107,2.0108,2.01065,2.01065,327599987.0
2007-07-06 06:28:00,2.0108,2.0108,2.0107,2.0107,41599998.0
2007-07-06 06:29:00,2.0108,2.0108,2.0107,2.0107,85599998.0
2007-07-06 06:30:00,2.0107,2.0108,2.0107,2.0107,72489999.0
2007-07-06 06:31:00,2.0107,2.0107,2.0107,2.0107,64000000.0
2007-07-06 06:32:00,2.0107,2.0107,2.0107,2.0107,35200000.0
2007-07-06 06:33:00,2.0107,2.0107,2.0106,2.0106,48800000.0
2007-07-06 06:34:00,2.0106,2.0106,2.0106,2.0106,35200000.0
2007-07-06 06:35:00,2.0106,2.0106,2.0106,2.0106,33400000.0
2007-07-06 06:36:00,2.0106,2.0106,2.0106,2.0106,68000000.0
2007-07-06 06:37:00,2.0106,2.0106,2.0106,2.0106,39900000.0
2007-07-06 06:38:00,2.0106,2.0106,2.0103,2.0105,329999994.0
2007-07-06 06:39:00,2.0105,2.0105,2.0104,2.0104,142800004.0
2007-07-06 06:40:00,2.0104,2.0105,2.0104,2.0105,73100000.0
2007-07-06 06:41:00,2.0105,2.0105,2.0104,2.0105,270999999.0
2007-07-06 06:42:00,2.0105,2.0105,2.0105,2.0105,178000002.0
2007-07-06 06:43:00,2.0105,2.0106,2.01045,2.0106,362099991.0
2007-07-06 06:44:00,2.01055,2.0106,2.0105,2.0105,327900005.0
2007-07-06 06:45:00,2.0105,2.0105,2.0105,2.0105,389900002.0
2007-07-06 06:46:00,2.0105,2.0106,2.01045,2.01045,274400001.0
2007-07-06 06:47:00,2.01045,2.0106,2.01045,2.0106,457199995.0
2007-07-06 06:48:00,2.0106,2.0106,2.01045,2.0105,407200000.0
2007-07-06 06:49:00,2.0105,2.0105,2.0105,2.0105,31199999.0
2007-07-06 06:50:00,2.0105,2.0105,2.0102,2.0103,595099992.0
2007-07-06 06:51:00,2.01025,2.0103,2.01005,2.0103,631000000.0
2007-07-06 06:52:00,2.0103,2.0103,2.0103,2.0103,398000000.0
2007-07-06 06:53:00,2.0103,2.0104,2.0103,2.0104,235599999.0
2007-07-06 06:54:00,2.0104,2.0104,2.0104,2.0104,7200000.0
2007-07-06 06:55:00,2.01035,2.01035,2.01035,2.01035,1600000.0
2007-07-06 06:56:00,2.01035,2.01035,2.0103,2.0103,93599999.0
2007-07-06 06:57:00,2.01035,2.01035,2.01035,2.01035,3200000.0
2007-07-06 06:58:00,2.0103,2.0103,2.0103,2.0103,35300000.0
2007-07-06 06:59:00,2.0103,2.0103,2.01015,2.0103,373299996.0
2007-07-06 07:00:00,2.0103,2.0103,2.0103,2.0103,66800000.0
2007-07-06 07:01:00,2.0103,2.0103,2.01025,2.01025,34400000.0
2007-07-06 07:02:00,2.0103,2.0103,2.0103,2.0103,19200000.0
2007-07-06 07:03:00,2.0103,2.0103,2.0102,2.0102,299600000.0
2007-07-06 07:04:00,2.0102,2.0102,2.00985,2.00985,356499999.0
2007-07-06 07:05:00,2.0099,2.0101,2.00985,2.01005,615100002.0
2007-07-06 07:06:00,2.01,2.01,2.01,2.01,113700000.0
2007-07-06 07:07:00,2.01,2.01,2.01,2.01,31200000.0
2007-07-06 07:08:00,2.01,2.0101,2.00995,2.01005,305799996.0
2007-07-06 07:09:00,2.0101,2.0101,2.01005,2.01005,260600000.0
2007-07-06 07:10:00,2.01005,2.0101,2.01005,2.0101,79300000.0
2007-07-06 07:11:00,2.01005,2.0101,2.01,2.01005,523800000.0
2007-07-06 07:12:00,2.01005,2.0101,2.00995,2.01,367500007.0
2007-07-06 07:13:00,2.0101,2.0101,2.0101,2.0101,54700000.0
2007-07-06 07:14:00,2.0101,2.0101,2.0101,2.0101,84000000.0
2007-07-06 07:15:00,2.0101,2.0101,2.01,2.01,226700000.0
2007-07-06 07:16:00,2.01,2.0101,2.01,2.0101,68400000.0
2007-07-06 07:17:00,2.0101,2.0101,2.0101,2.0101,5500000.0
2007-07-06 07:18:00,2.0101,2.0101,2.01005,2.0101,15600000.0
2007-07-06 07:19:00,2.0101,2.0101,2.01005,2.0101,38800000.0
2007-07-06 07:20:00,2.01005,2.0101,2.01005,2.0101,30800001.0
2007-07-06 07:21:00,2.00988,2.00992,2.00981,2.0099,90600000.0
2007-07-06 07:22:00,2.0101,2.0101,2.0101,2.0101,6700000.0
2007-07-06 07:23:00,2.0101,2.0101,2.0101,2.0101,26800000.0
2007-07-06 07:24:00,2.0101,2.0101,2.0101,2.0101,18800000.0
2007-07-06 07:25:00,2.0101,2.0101,2.0101,2.0101,11300000.0
2007-07-06 07:26:00,2.0101,2.0101,2.0101,2.0101,21600000.0
2007-07-06 07:27:00,2.0101,2.0101,2.0101,2.0101,7000000.0
2007-07-06 07:28:00,2.01,2.0101,2.01,2.0101,482200000.0
2007-07-06 07:29:00,2.0101,2.0101,2.0101,2.0101,29100000.0
2007-07-06 07:30:00,2.0101,2.0101,2.01005,2.0101,203800000.0
2007-07-06 07:31:00,2.0101,2.0101,2.0101,2.0101,143399996.0
2007-07-06 07:32:00,2.0101,2.0102,2.0101,2.0102,159499999.0
2007-07-06 07:33:00,2.0102,2.0102,2.0102,2.0102,12000000.0
2007-07-06 07:34:00,2.0102,2.0102,2.0101,2.01015,240399999.0
2007-07-06 07:35:00,2.01015,2.01015,2.0101,2.01015,95800000.0
2007-07-06 07:36:00,2.01015,2.01015,2.00995,2.01,268299997.0
2007-07-06 07:37:00,2.01,2.01,2.01,2.01,28299999.0
2007-07-06 07:38:00,2.01,2.01,2.01,2.01,46300000.0
2007-07-06 07:39:00,2.0101,2.0101,2.01,2.01,129000001.0
2007-07-06 07:40:00,2.01,2.01,2.01,2.01,151400000.0
2007-07-06 07:41:00,2.01,2.01,2.00995,2.01,296900000.0
2007-07-06 07:42:00,2.01,2.01005,2.01,2.01005,128399998.0
2007-07-06 07:43:00,2.01005,2.0101,2.0099,2.00995,576799999.0
2007-07-06 07:44:00,2.01,2.01,2.0099,2.0099,545700000.0
2007-07-06 07:45:00,2.0099,2.0101,2.0098,2.01,455199995.0
2007-07-06 07:46:00,2.01,2.01,2.0098,2.0098,611199986.0
2007-07-06 07:47:00,2.0098,2.0098,2.0096,2.0096,832599987.0
2007-07-06 07:48:00,2.0096,2.0097,2.00955,2.0096,391699991.0
2007-07-06 07:49:00,2.0096,2.0099,2.0096,2.0097,554299999.0
2007-07-06 07:50:00,2.0097,2.0097,2.00955,2.0097,102700000.0
2007-07-06 07:51:00,2.0097,2.0098,2.00955,2.00955,375900001.0
2007-07-06 07:52:00,2.00955,2.0096,2.0095,2.0095,342899999.0
2007-07-06 07:53:00,2.0095,2.0096,2.0095,2.0095,386599997.0
2007-07-06 07:54:00,2.0095,2.0095,2.0093,2.0093,470700000.0
2007-07-06 07:55:00,2.0093,2.00935,2.00905,2.00905,1641300002.0
2007-07-06 07:56:00,2.0091,2.0093,2.00905,2.0093,567899992.0
2007-07-06 07:57:00,2.0093,2.0093,2.0092,2.0093,467500001.0
2007-07-06 07:58:00,2.0092,2.0093,2.0091,2.00915,836499997.0
2007-07-06 07:59:00,2.00915,2.0094,2.0091,2.00935,832900000.0
2007-07-06 08:00:00,2.0094,2.0096,2.0093,2.0094,384099999.0
2007-07-06 08:01:00,2.0093,2.0096,2.0093,2.0096,562300000.0
2007-07-06 08:02:00,2.0096,2.0096,2.0094,2.0094,1095099981.0
2007-07-06 08:03:00,2.0094,2.0094,2.0092,2.0092,673000004.0
2007-07-06 08:04:00,2.0092,2.0092,2.00905,2.00905,835099995.0
2007-07-06 08:05:00,2.0091,2.0092,2.00905,2.0092,657499988.0
2007-07-06 08:06:00,2.0093,2.0093,2.0091,2.0092,756700005.0
2007-07-06 08:07:00,2.0092,2.0092,2.0092,2.0092,162200005.0
2007-07-06 08:08:00,2.0092,2.0093,2.0091,2.0092,305499999.0
2007-07-06 08:09:00,2.0092,2.0094,2.0091,2.00925,657100000.0
2007-07-06 08:10:00,2.0093,2.0093,2.0091,2.0092,952999984.0
2007-07-06 08:11:00,2.0093,2.0093,2.0092,2.0093,843599995.0
2007-07-06 08:12:00,2.0093,2.0094,2.0092,2.0093,739399995.0
2007-07-06 08:13:00,2.0093,2.0093,2.0093,2.0093,569500000.0
2007-07-06 08:14:00,2.0092,2.0093,2.0091,2.0093,659799997.0
2007-07-06 08:15:00,2.0093,2.00935,2.00925,2.00935,66800000.0
2007-07-06 08:16:00,2.00935,2.0095,2.00935,2.00935,264899993.0
2007-07-06 08:17:00,2.00935,2.0094,2.00935,2.00935,103600000.0
2007-07-06 08:18:00,2.00935,2.00965,2.00935,2.00945,646600001.0
2007-07-06 08:19:00,2.0095,2.0095,2.00935,2.0095,227200000.0
2007-07-06 08:20:00,2.0095,2.0095,2.0094,2.0095,651599994.0
2007-07-06 08:21:00,2.0095,2.0096,2.00935,2.0094,909800006.0
2007-07-06 08:22:00,2.00935,2.0094,2.0092,2.0093,99000000.0
2007-07-06 08:23:00,2.0093,2.0095,2.00915,2.0095,542099997.0
2007-07-06 08:24:00,2.0095,2.0095,2.00925,2.0093,502900007.0
2007-07-06 08:25:00,2.0093,2.0095,2.0093,2.0094,866700009.0
2007-07-06 08:26:00,2.00935,2.0094,2.00935,2.00935,279599992.0
2007-07-06 08:27:00,2.0094,2.0094,2.0093,2.0093,405700001.0
2007-07-06 08:28:00,2.0093,2.0094,2.0093,2.0093,579100004.0
2007-07-06 08:29:00,2.0093,2.0093,2.0092,2.0093,368600000.0
2007-07-06 08:30:00,2.0093,2.0093,2.00905,2.0093,1053400003.0
2007-07-06 08:31:00,2.00915,2.00945,2.00915,2.0092,640299994.0
2007-07-06 08:32:00,2.0092,2.0093,2.0091,2.0091,1688800007.0
2007-07-06 08:33:00,2.0091,2.0091,2.0085,2.0088,1781800006.0
2007-07-06 08:34:00,2.0087,2.009,2.0082,2.0088,1781800006.0
2007-07-06 08:35:00,2.0089,2.0097,2.0087,2.0095,1781800006.0
2007-07-06 08:36:00,2.0098,2.0099,2.00955,2.0096,1781800006.0
2007-07-06 08:37:00,2.0097,2.0097,2.0093,2.0093,1246900004.0
2007-07-06 08:38:00,2.0093,2.0093,2.0089,2.0089,1663700013.0
2007-07-06 08:39:00,2.0089,2.0089,2.0085,2.0087,1741099987.0
2007-07-06 08:40:00,2.0087,2.0087,2.0083,2.0084,1805899999.0
2007-07-06 08:41:00,2.0084,2.0084,2.0083,2.0083,1588299988.0
2007-07-06 08:42:00,2.0084,2.0084,2.0084,2.0084,1588299988.0
2007-07-06 08:43:00,2.0085,2.0087,2.00825,2.0083,1588299988.0
2007-07-06 08:44:00,2.00825,2.0084,2.00825,2.0083,1248500021.0
2007-07-06 08:45:00,2.0083,2.0087,2.0083,2.0087,1894000000.0
2007-07-06 08:46:00,2.0087,2.0089,2.0086,2.0086,1437500010.0
2007-07-06 08:47:00,2.0086,2.0087,2.0086,2.0087,292599998.0
2007-07-06 08:48:00,2.0087,2.0088,2.00855,2.0086,1151400006.0
2007-07-06 08:49:00,2.0086,2.0089,2.0086,2.0089,785899995.0
2007-07-06 08:50:00,2.0089,2.0089,2.00865,2.0088,277100000.0
2007-07-06 08:51:00,2.0088,2.0089,2.0088,2.0089,233600000.0
2007-07-06 08:52:00,2.0089,2.009,2.00875,2.0089,1419199990.0
2007-07-06 08:53:00,2.0089,2.0091,2.0089,2.0091,1888499997.0
2007-07-06 08:54:00,2.0091,2.0091,2.0089,2.009,569999998.0
2007-07-06 08:55:00,2.009,2.009,2.0088,2.0089,968700002.0
2007-07-06 08:56:00,2.0089,2.0089,2.00875,2.00875,1146500002.0
2007-07-06 08:57:00,2.0088,2.0094,2.0088,2.0094,1865000009.0
2007-07-06 08:58:00,2.0093,2.0098,2.0093,2.0097,1865000009.0
2007-07-06 08:59:00,2.0098,2.0102,2.0098,2.0099,1865000009.0
2007-07-06 09:00:00,2.0098,2.01,2.0098,2.0099,1865000009.0
2007-07-06 09:01:00,2.0099,2.0103,2.0098,2.0101,1865000009.0
2007-07-06 09:02:00,2.0102,2.0105,2.01,2.0104,1754000004.0
2007-07-06 09:03:00,2.0104,2.0104,2.01005,2.0102,1754000004.0
2007-07-06 09:04:00,2.0102,2.0107,2.0102,2.0104,873100010.0
2007-07-06 09:05:00,2.0104,2.0104,2.0102,2.0102,873100010.0
2007-07-06 09:06:00,2.0102,2.0102,2.0101,2.0101,999899995.0
2007-07-06 09:07:00,2.0102,2.0103,2.01,2.0102,1483400007.0
2007-07-06 09:08:00,2.01015,2.0106,2.01015,2.0105,1284700001.0
2007-07-06 09:09:00,2.0106,2.0108,2.0105,2.0106,1314699987.0
2007-07-06 09:10:00,2.0106,2.0106,2.01045,2.0105,1314699987.0
2007-07-06 09:11:00,2.0105,2.0106,2.0103,2.0105,1231299987.0
2007-07-06 09:12:00,2.0105,2.0111,2.0105,2.0107,1763499993.0
2007-07-06 09:13:00,2.0108,2.0108,2.01055,2.0107,1763499993.0
2007-07-06 09:14:00,2.0106,2.0106,2.01,2.01,1226600001.0
2007-07-06 09:15:00,2.0099,2.01,2.0095,2.0095,1226600001.0
2007-07-06 09:16:00,2.0095,2.0095,2.0094,2.0094,1226600001.0
2007-07-06 09:17:00,2.0094,2.0094,2.0091,2.0092,1467100011.0
2007-07-06 09:18:00,2.0092,2.0092,2.00895,2.009,717300008.0
2007-07-06 09:19:00,2.00895,2.0093,2.00895,2.0092,1500000016.0
2007-07-06 09:20:00,2.0093,2.0097,2.00925,2.0097,1567500003.0
2007-07-06 09:21:00,2.0097,2.0097,2.00955,2.0096,676000001.0
2007-07-06 09:22:00,2.0096,2.0096,2.00945,2.0096,1033599988.0
2007-07-06 09:23:00,2.0095,2.0096,2.0095,2.0096,151599999.0
2007-07-06 09:24:00,2.0096,2.0096,2.0094,2.0094,366400000.0
2007-07-06 09:25:00,2.0094,2.0096,2.0094,2.0096,339599998.0
2007-07-06 09:26:00,2.0096,2.0096,2.0095,2.0095,483600001.0
2007-07-06 09:27:00,2.0095,2.0095,2.0094,2.00945,867700001.0
2007-07-06 09:28:00,2.0095,2.0097,2.00945,2.0097,1500899994.0
2007-07-06 09:29:00,2.0097,2.0098,2.0097,2.0098,208700001.0
2007-07-06 09:30:00,2.0098,2.0098,2.0096,2.0097,1104999991.0
2007-07-06 09:31:00,2.0097,2.0097,2.0095,2.0095,827199993.0
2007-07-06 09:32:00,2.0095,2.0096,2.0095,2.0096,540499990.0
2007-07-06 09:33:00,2.0096,2.0096,2.00945,2.0095,958599994.0
2007-07-06 09:34:00,2.00945,2.00955,2.0094,2.0095,1019099995.0
2007-07-06 09:35:00,2.0095,2.00955,2.00935,2.0095,1004999999.0
2007-07-06 09:36:00,2.0095,2.0095,2.0094,2.0095,305500001.0
2007-07-06 09:37:00,2.0095,2.0096,2.0095,2.0095,1136599980.0
2007-07-06 09:38:00,2.0095,2.0096,2.0093,2.00935,752799986.0
2007-07-06 09:39:00,2.00935,2.00935,2.00925,2.00935,919499995.0
2007-07-06 09:40:00,2.0093,2.0095,2.00925,2.0095,951299996.0
2007-07-06 09:41:00,2.0095,2.0095,2.00925,2.0093,651700004.0
2007-07-06 09:42:00,2.00935,2.00935,2.00925,2.0093,1242800000.0
2007-07-06 09:43:00,2.0093,2.0095,2.0093,2.0093,813300002.0
2007-07-06 09:44:00,2.0094,2.0094,2.0093,2.0093,1537700020.0
2007-07-06 09:45:00,2.0093,2.00935,2.0092,2.0093,1537700020.0
2007-07-06 09:46:00,2.00925,2.0093,2.00925,2.0093,555400001.0
2007-07-06 09:47:00,2.0093,2.0093,2.0093,2.0093,373500000.0
2007-07-06 09:48:00,2.0093,2.0094,2.00925,2.0093,1333200004.0
2007-07-06 09:50:00,2.0093,2.0094,2.0093,2.0094,728799994.0
2007-07-06 09:51:00,2.0094,2.0094,2.0094,2.0094,32000000.0
2007-07-06 09:52:00,2.0094,2.0094,2.0092,2.0094,367299997.0
2007-07-06 09:53:00,2.0094,2.0094,2.0091,2.0093,533300000.0
2007-07-06 09:54:00,2.0092,2.0093,2.0091,2.0092,424799997.0
2007-07-06 09:55:00,2.0092,2.0093,2.0092,2.0092,308100005.0
2007-07-06 09:56:00,2.0092,2.0092,2.0091,2.0091,740500003.0
2007-07-06 09:57:00,2.0091,2.0093,2.0091,2.0093,774504658.0
2007-07-06 09:58:00,2.0093,2.0096,2.0093,2.0094,1598700011.0
2007-07-06 09:59:00,2.0094,2.0094,2.00925,2.0093,1339299999.0
2007-07-06 10:00:00,2.0093,2.0093,2.00905,2.0092,1950799995.0
2007-07-06 10:01:00,2.0092,2.0093,2.00915,2.00915,428500004.0
2007-07-06 10:02:00,2.00915,2.0093,2.00915,2.0092,614300016.0
2007-07-06 10:03:00,2.0092,2.0094,2.0091,2.0093,1871799982.0
2007-07-06 10:04:00,2.0093,2.0095,2.00925,2.00925,1871799982.0
2007-07-06 10:05:00,2.0093,2.00955,2.0093,2.00945,1851599973.0
2007-07-06 10:06:00,2.00945,2.0095,2.00935,2.0094,1690099982.0
2007-07-06 10:07:00,2.00935,2.0094,2.00925,2.0094,762000003.0
2007-07-06 10:08:00,2.0094,2.0094,2.00915,2.00925,1248399991.0
2007-07-06 10:09:00,2.00925,2.0094,2.00925,2.0094,1081200000.0
2007-07-06 10:10:00,2.0094,2.0096,2.0093,2.0096,2048300014.0
2007-07-06 10:11:00,2.0096,2.0099,2.0095,2.0097,2000699989.0
2007-07-06 10:12:00,2.0096,2.0099,2.0096,2.0097,1082299995.0
2007-07-06 10:13:00,2.0097,2.01,2.0097,2.0099,1082299995.0
2007-07-06 10:14:00,2.0101,2.0102,2.0099,2.01,1366200000.0
2007-07-06 10:15:00,2.0101,2.0101,2.0098,2.0101,1366200000.0
2007-07-06 10:16:00,2.01,2.0102,2.01,2.0101,1366200000.0
2007-07-06 10:17:00,2.01,2.01015,2.01,2.0101,1366200000.0
2007-07-06 10:18:00,2.0101,2.0102,2.0101,2.0101,1168400003.0
2007-07-06 10:19:00,2.0102,2.0103,2.0101,2.0103,1108900004.0
2007-07-06 10:20:00,2.0102,2.0104,2.0102,2.0104,1108900004.0
2007-07-06 10:21:00,2.0104,2.0109,2.0103,2.0105,1419200001.0
2007-07-06 10:22:00,2.0105,2.0106,2.0105,2.0106,1419200001.0
2007-07-06 10:23:00,2.0106,2.0106,2.01035,2.0104,998699987.0
2007-07-06 10:24:00,2.0104,2.0105,2.01035,2.0104,1260799989.0
2007-07-06 10:25:00,2.01035,2.0107,2.01035,2.0105,764099993.0
2007-07-06 10:26:00,2.0105,2.0105,2.0103,2.0104,1516899979.0
2007-07-06 10:27:00,2.0104,2.0105,2.01035,2.0105,651499985.0
2007-07-06 10:28:00,2.0105,2.0109,2.0104,2.0105,1685699999.0
2007-07-06 10:29:00,2.0105,2.0106,2.0104,2.0105,441399996.0
2007-07-06 10:30:00,2.0109,2.0127,2.0109,2.0116,2138300031.0
2007-07-06 10:31:00,2.0115,2.0116,2.011,2.0112,2138300031.0
2007-07-06 10:32:00,2.0111,2.0113,2.011,2.011,2138300031.0
2007-07-06 10:33:00,2.011,2.01125,2.01095,2.0111,2138300031.0
2007-07-06 10:34:00,2.0112,2.0112,2.011,2.011,1364300000.0
2007-07-06 10:35:00,2.0109,2.0111,2.0108,2.0111,1141800004.0
2007-07-06 10:36:00,2.011,2.0112,2.011,2.0112,1141800004.0
2007-07-06 10:37:00,2.0111,2.0111,2.0109,2.011,1141800004.0
2007-07-06 10:38:00,2.011,2.011,2.0107,2.01075,1141800004.0
2007-07-06 10:39:00,2.01075,2.0109,2.0106,2.0107,1054100008.0
2007-07-06 10:40:00,2.0106,2.0106,2.0103,2.0103,1619299998.0
2007-07-06 10:41:00,2.0103,2.0104,2.01015,2.01025,1619299998.0
2007-07-06 10:42:00,2.0102,2.01065,2.0102,2.0105,1046050006.0
2007-07-06 10:43:00,2.0105,2.01065,2.0102,2.0102,1929950003.0
2007-07-06 10:44:00,2.0102,2.0104,2.0102,2.0103,1829300011.0
2007-07-06 10:45:00,2.0103,2.0105,2.0103,2.0103,1272100000.0
2007-07-06 10:46:00,2.0104,2.0104,2.0103,2.0103,1272100000.0
2007-07-06 10:47:00,2.0103,2.0104,2.0103,2.0103,394100005.0
2007-07-06 10:48:00,2.0103,2.0104,2.0103,2.0104,202700001.0
2007-07-06 10:49:00,2.0103,2.0106,2.0103,2.0105,600900012.0
2007-07-06 10:50:00,2.0104,2.0105,2.0099,2.0101,600900012.0
2007-07-06 10:51:00,2.01,2.0102,2.01,2.0101,600900012.0
2007-07-06 10:52:00,2.0101,2.0101,2.0098,2.0098,1389199999.0
2007-07-06 10:53:00,2.0098,2.0098,2.0096,2.0098,1804400008.0
2007-07-06 10:54:00,2.0098,2.0098,2.0097,2.0098,1403200021.0
2007-07-06 10:55:00,2.0098,2.01,2.0097,2.0098,1093199984.0
2007-07-06 10:56:00,2.0098,2.0098,2.0096,2.0096,1294100008.0
2007-07-06 10:57:00,2.0097,2.00975,2.0096,2.00975,612899989.0
2007-07-06 10:58:00,2.00975,2.00975,2.0096,2.0096,880850001.0
2007-07-06 10:59:00,2.0097,2.01,2.00965,2.0098,1484250007.0
2007-07-06 11:00:00,2.0098,2.0098,2.00975,2.0098,291600001.0
2007-07-06 11:01:00,2.0099,2.01,2.0097,2.0098,530500009.0
2007-07-06 11:02:00,2.0098,2.0099,2.0097,2.0099,530500009.0
2007-07-06 11:03:00,2.0099,2.0099,2.00985,2.0099,147700000.0
2007-07-06 11:04:00,2.0099,2.01,2.00985,2.00995,484599995.0
2007-07-06 11:05:00,2.00995,2.01,2.0098,2.0099,865700005.0
2007-07-06 11:06:00,2.0099,2.0103,2.0099,2.0101,1695799995.0
2007-07-06 11:07:00,2.0101,2.0102,2.01,2.0102,1330600019.0
2007-07-06 11:08:00,2.0102,2.0102,2.0097,2.0098,1837699987.0
2007-07-06 11:09:00,2.0098,2.0099,2.00975,2.0099,398899998.0
2007-07-06 11:10:00,2.0098,2.0099,2.00975,2.0098,377400000.0
2007-07-06 11:11:00,2.0098,2.0099,2.0098,2.00985,132100002.0
2007-07-06 11:12:00,2.0099,2.00995,2.00985,2.0099,285800005.0
2007-07-06 11:13:00,2.0099,2.01,2.00985,2.0099,519899997.0
2007-07-06 11:14:00,2.0098,2.0099,2.0098,2.0099,311400002.0
2007-07-06 11:15:00,2.0099,2.0099,2.0098,2.0098,311400002.0
2007-07-06 11:16:00,2.00985,2.01,2.00985,2.01,383300001.0
2007-07-06 11:17:00,2.00995,2.0102,2.00995,2.0101,1858099986.0
2007-07-06 11:18:00,2.0101,2.0101,2.0099,2.01,830100003.0
2007-07-06 11:19:00,2.01,2.01,2.0098,2.0099,815899999.0
2007-07-06 11:20:00,2.0099,2.0101,2.0098,2.0101,1990799995.0
2007-07-06 11:21:00,2.0102,2.0102,2.01005,2.01005,897800007.0
2007-07-06 11:22:00,2.01005,2.0102,2.01005,2.0101,785999995.0
2007-07-06 11:23:00,2.0101,2.0101,2.0099,2.01,247600001.0
2007-07-06 11:24:00,2.01,2.0101,2.01,2.01,1134100012.0
2007-07-06 11:25:00,2.01,2.01005,2.00995,2.01,1295799995.0
2007-07-06 11:26:00,2.01,2.0101,2.01,2.0101,1092399982.0
2007-07-06 11:27:00,2.0101,2.0101,2.01,2.01,1234600003.0
2007-07-06 11:28:00,2.01,2.01,2.01,2.01,60000000.0
2007-07-06 11:29:00,2.01,2.01005,2.00995,2.01,674000004.0
2007-07-06 11:30:00,2.01,2.0101,2.01,2.01,820900007.0
2007-07-06 11:31:00,2.01,2.0101,2.00995,2.01,1034900008.0
2007-07-06 11:32:00,2.01,2.0101,2.00995,2.00995,657600005.0
2007-07-06 11:33:00,2.00995,2.01,2.00995,2.01,106900002.0
2007-07-06 11:34:00,2.01,2.01,2.01,2.01,178800000.0
2007-07-06 11:35:00,2.01,2.01,2.01,2.01,70800000.0
2007-07-06 11:36:00,2.01,2.01,2.0097,2.0098,111399999.0
2007-07-06 11:37:00,2.0098,2.0099,2.0097,2.0097,144000001.0
2007-07-06 11:38:00,2.0098,2.0098,2.0096,2.0097,200100000.0
2007-07-06 11:39:00,2.0097,2.0097,2.0095,2.0097,1047499974.0
2007-07-06 11:40:00,2.0097,2.0097,2.00955,2.0096,631900011.0
2007-07-06 11:41:00,2.0096,2.0097,2.0096,2.0096,1174300002.0
2007-07-06 11:42:00,2.0096,2.0096,2.0096,2.0096,237699993.0
2007-07-06 11:43:00,2.0096,2.0096,2.00945,2.00955,989399999.0
2007-07-06 11:44:00,2.00955,2.0097,2.0095,2.0095,1045500003.0
2007-07-06 11:45:00,2.0095,2.0095,2.0094,2.00945,355400001.0
2007-07-06 11:46:00,2.00945,2.0095,2.0094,2.0094,152899997.0
2007-07-06 11:47:00,2.0094,2.0096,2.0094,2.0095,578099997.0
2007-07-06 11:48:00,2.0095,2.0098,2.0094,2.0097,2142300011.0
2007-07-06 11:49:00,2.0098,2.0098,2.0096,2.0097,2142300011.0
2007-07-06 11:50:00,2.0097,2.0097,2.0096,2.0097,2142300011.0
2007-07-06 11:51:00,2.0097,2.00985,2.00965,2.0098,1614899990.0
2007-07-06 11:52:00,2.0098,2.01,2.00975,2.0099,1188299997.0
2007-07-06 11:53:00,2.0099,2.0099,2.0099,2.0099,763199996.0
2007-07-06 11:54:00,2.0099,2.0099,2.0099,2.0099,1174700001.0
2007-07-06 11:55:00,2.0099,2.01,2.0098,2.0098,1733300010.0
2007-07-06 11:56:00,2.0098,2.0098,2.0096,2.0096,1174700006.0
2007-07-06 11:57:00,2.0096,2.0098,2.0096,2.0098,1366400013.0
2007-07-06 11:58:00,2.0098,2.0101,2.0098,2.0099,1101000000.0
2007-07-06 11:59:00,2.01,2.0101,2.0099,2.0099,1866800015.0
2007-07-06 12:00:00,2.01,2.01,2.0099,2.0099,1866800015.0
2007-07-06 12:01:00,2.0099,2.0101,2.0099,2.0101,1866800015.0
2007-07-06 12:02:00,2.0101,2.0102,2.01,2.01,733899989.0
2007-07-06 12:03:00,2.01,2.0101,2.0099,2.01,349499998.0
2007-07-06 12:04:00,2.0099,2.0099,2.0098,2.0098,655900007.0
2007-07-06 12:05:00,2.0099,2.0099,2.0098,2.0099,655900007.0
2007-07-06 12:06:00,2.0099,2.01,2.0099,2.01,655900007.0
2007-07-06 12:07:00,2.0098,2.0101,2.0098,2.01,1525200000.0
2007-07-06 12:08:00,2.01,2.01005,2.0099,2.01,1525200000.0
2007-07-06 12:09:00,2.01,2.01,2.0096,2.0097,1950100013.0
2007-07-06 12:10:00,2.0097,2.0097,2.0095,2.0096,592899988.0
2007-07-06 12:11:00,2.0096,2.0096,2.00945,2.0096,592899988.0
2007-07-06 12:12:00,2.0096,2.0096,2.0093,2.0093,1003400001.0
2007-07-06 12:13:00,2.0093,2.0094,2.00915,2.00915,1551900016.0
2007-07-06 12:14:00,2.00915,2.0093,2.00915,2.0093,1223299993.0
2007-07-06 12:15:00,2.0093,2.0093,2.0092,2.0092,403400001.0
2007-07-06 12:16:00,2.0092,2.0093,2.0092,2.0092,500399989.0
2007-07-06 12:17:00,2.0092,2.0094,2.00915,2.0094,426999996.0
2007-07-06 12:18:00,2.0094,2.0094,2.0093,2.0093,724200003.0
2007-07-06 12:19:00,2.0095,2.0098,2.0093,2.0095,2048800001.0
2007-07-06 12:20:00,2.0094,2.0095,2.0092,2.0094,2048800001.0
2007-07-06 12:21:00,2.0094,2.0096,2.0094,2.0096,1104800007.0
2007-07-06 12:22:00,2.00955,2.0096,2.0094,2.0096,1234900009.0
2007-07-06 12:23:00,2.0096,2.0097,2.00955,2.0097,1610200016.0
2007-07-06 12:24:00,2.0097,2.01,2.0097,2.0099,954599999.0
2007-07-06 12:25:00,2.0099,2.0099,2.0096,2.0096,801499995.0
2007-07-06 12:26:00,2.0096,2.0097,2.00955,2.0096,773199999.0
2007-07-06 12:27:00,2.0096,2.0096,2.0096,2.0096,512400000.0
2007-07-06 12:28:00,2.0096,2.0096,2.0095,2.0095,580200000.0
2007-07-06 12:29:00,2.0096,2.0097,2.0096,2.0096,160000000.0
2007-07-06 12:30:00,2.0096,2.0098,2.0096,2.0097,1274699996.0
2007-07-06 12:31:00,2.0097,2.0099,2.0096,2.0099,1897099997.0
2007-07-06 12:32:00,2.0098,2.0099,2.00975,2.0099,1365199985.0
2007-07-06 12:33:00,2.0099,2.01,2.0098,2.0099,508200001.0
2007-07-06 12:34:00,2.0099,2.01,2.00985,2.0099,645199997.0
2007-07-06 12:35:00,2.0099,2.0099,2.0098,2.0098,580699998.0
2007-07-06 12:36:00,2.0099,2.0099,2.0098,2.0099,817600000.0
2007-07-06 12:37:00,2.0099,2.0101,2.0099,2.0099,1384799986.0
2007-07-06 12:38:00,2.01,2.0102,2.0099,2.01,1384799986.0
2007-07-06 12:39:00,2.0101,2.0103,2.0101,2.0103,1384799986.0
2007-07-06 12:40:00,2.0102,2.0103,2.01015,2.0102,1384799986.0
2007-07-06 12:41:00,2.0102,2.0105,2.0102,2.0105,1898700009.0
2007-07-06 12:42:00,2.0105,2.0105,2.01025,2.0104,1378399999.0
2007-07-06 12:43:00,2.0104,2.0105,2.0102,2.0103,1699699965.0
2007-07-06 12:44:00,2.0103,2.0103,2.00975,2.0098,1342399986.0
2007-07-06 12:45:00,2.0098,2.0098,2.00975,2.0098,230799999.0
2007-07-06 12:46:00,2.0098,2.0099,2.0097,2.0098,380000002.0
2007-07-06 12:47:00,2.0098,2.0102,2.0098,2.0101,583700001.0
2007-07-06 12:48:00,2.0102,2.0104,2.0101,2.0104,879200003.0
2007-07-06 12:49:00,2.0104,2.0105,2.0102,2.0105,965199996.0
2007-07-06 12:50:00,2.0105,2.0105,2.0104,2.0105,860900003.0
2007-07-06 12:51:00,2.0105,2.0105,2.0103,2.01035,1364100006.0
2007-07-06 12:52:00,2.01035,2.0104,2.01025,2.0104,703999994.0
2007-07-06 12:53:00,2.0102,2.0103,2.0102,2.0103,400299988.0
2007-07-06 12:54:00,2.0103,2.0104,2.0102,2.0103,400299988.0
2007-07-06 12:55:00,2.0103,2.0103,2.0101,2.0101,609199998.0
2007-07-06 12:56:00,2.0101,2.0101,2.0101,2.0101,20000000.0
2007-07-06 12:57:00,2.0101,2.0102,2.01005,2.0101,1143800008.0
2007-07-06 12:58:00,2.01005,2.0102,2.01005,2.0102,1206299997.0
2007-07-06 12:59:00,2.0103,2.0103,2.0102,2.0103,1775299983.0
2007-07-06 13:00:00,2.0104,2.0107,2.0101,2.0101,1775299983.0
2007-07-06 13:01:00,2.0102,2.0105,2.0102,2.0104,1775299983.0
2007-07-06 13:02:00,2.01045,2.0105,2.01025,2.0103,1775299983.0
2007-07-06 13:03:00,2.0102,2.0103,2.0102,2.0103,238699994.0
2007-07-06 13:04:00,2.0104,2.0104,2.0103,2.0103,238699994.0
2007-07-06 13:05:00,2.0104,2.0106,2.0103,2.0106,238699994.0
2007-07-06 13:06:00,2.0105,2.0105,2.01045,2.0105,238699994.0
2007-07-06 13:07:00,2.0105,2.0105,2.01035,2.01035,475400006.0
2007-07-06 13:08:00,2.0104,2.0104,2.0103,2.0104,972000010.0
2007-07-06 13:09:00,2.0104,2.0105,2.0102,2.0103,805199983.0
2007-07-06 13:10:00,2.0102,2.0103,2.01005,2.01005,895300004.0
2007-07-06 13:11:00,2.01005,2.0102,2.00985,2.0102,1504839998.0
2007-07-06 13:12:00,2.01015,2.0103,2.01015,2.0103,680499994.0
2007-07-06 13:13:00,2.0103,2.0103,2.0103,2.0103,28800000.0
2007-07-06 13:14:00,2.0103,2.0103,2.0102,2.0102,94999998.0
2007-07-06 13:15:00,2.0102,2.0102,2.0096,2.0097,574599996.0
2007-07-06 13:16:00,2.0097,2.01,2.0097,2.0098,574599996.0
2007-07-06 13:17:00,2.0098,2.0101,2.0098,2.00985,1852899997.0
2007-07-06 13:18:00,2.00985,2.0099,2.0096,2.00975,1805799986.0
2007-07-06 13:19:00,2.0098,2.0098,2.00955,2.0096,748100000.0
2007-07-06 13:20:00,2.0096,2.0097,2.00955,2.00955,310199996.0
2007-07-06 13:21:00,2.0096,2.0096,2.00935,2.0095,468499998.0
2007-07-06 13:22:00,2.0094,2.0095,2.0094,2.0095,442500005.0
2007-07-06 13:23:00,2.0095,2.0095,2.0094,2.0094,255899996.0
2007-07-06 13:24:00,2.0094,2.0095,2.0094,2.0095,1443900013.0
2007-07-06 13:25:00,2.0095,2.0096,2.00935,2.0094,1920400000.0
2007-07-06 13:26:00,2.0094,2.0096,2.0094,2.0095,1201599982.0
2007-07-06 13:27:00,2.0095,2.0095,2.0093,2.0093,1871799993.0
2007-07-06 13:28:00,2.00935,2.0096,2.0093,2.0094,1871799993.0
2007-07-06 13:29:00,2.0093,2.0093,2.0091,2.0091,383199997.0
2007-07-06 13:30:00,2.0093,2.0095,2.0093,2.0093,383199997.0
2007-07-06 13:31:00,2.0093,2.0094,2.0093,2.0094,979499988.0
2007-07-06 13:32:00,2.0095,2.0096,2.0093,2.0093,1223100006.0
2007-07-06 13:33:00,2.0093,2.0093,2.0091,2.0091,1035000004.0
2007-07-06 13:34:00,2.0092,2.0092,2.0091,2.0092,1035000004.0
2007-07-06 13:35:00,2.0092,2.0092,2.0091,2.0091,1810199991.0
2007-07-06 13:36:00,2.0091,2.0092,2.0091,2.0092,1810199991.0
2007-07-06 13:37:00,2.0092,2.0093,2.0091,2.0093,1875599998.0
2007-07-06 13:38:00,2.0093,2.0093,2.00855,2.0086,1854100015.0
2007-07-06 13:39:00,2.0085,2.0092,2.0085,2.0091,1779300023.0
2007-07-06 13:40:00,2.0092,2.0092,2.009,2.0091,1779300023.0
2007-07-06 13:41:00,2.009,2.0091,2.0089,2.0089,599600003.0
2007-07-06 13:42:00,2.0088,2.0088,2.0085,2.0087,1561000001.0
2007-07-06 13:43:00,2.0087,2.0089,2.0087,2.0088,1561000001.0
2007-07-06 13:44:00,2.0088,2.009,2.00855,2.0088,1757099989.0
2007-07-06 13:45:00,2.0088,2.0089,2.0085,2.0085,1027399996.0
2007-07-06 13:46:00,2.0085,2.0086,2.00845,2.00855,1678300005.0
2007-07-06 13:47:00,2.00855,2.0086,2.00855,2.00855,202400000.0
2007-07-06 13:48:00,2.0086,2.0087,2.0086,2.0086,606800003.0
2007-07-06 13:49:00,2.0086,2.00865,2.00845,2.0085,1282299997.0
2007-07-06 13:50:00,2.0085,2.0086,2.00845,2.0086,1454799993.0
2007-07-06 13:51:00,2.0086,2.0086,2.0085,2.0085,529600003.0
2007-07-06 13:52:00,2.0085,2.0086,2.0085,2.0086,1198900004.0
2007-07-06 13:53:00,2.0086,2.0087,2.00855,2.0086,1380999999.0
2007-07-06 13:54:00,2.0085,2.0085,2.0082,2.0082,1717999992.0
2007-07-06 13:55:00,2.0084,2.0087,2.0083,2.0087,1717999992.0
2007-07-06 13:56:00,2.0088,2.0092,2.0088,2.0092,1717999992.0
2007-07-06 13:57:00,2.0091,2.0093,2.0091,2.0092,1717999992.0
2007-07-06 13:58:00,2.0094,2.0097,2.0092,2.0092,1717999992.0
2007-07-06 13:59:00,2.0093,2.0094,2.0092,2.0093,1717999992.0
2007-07-06 14:00:00,2.0092,2.0096,2.0092,2.0093,1916099995.0
2007-07-06 14:01:00,2.00925,2.0094,2.0091,2.0093,1916099995.0
2007-07-06 14:02:00,2.0093,2.0094,2.0093,2.0094,896300009.0
2007-07-06 14:03:00,2.0094,2.0094,2.0089,2.00905,1815599985.0
2007-07-06 14:04:00,2.0091,2.0092,2.00905,2.00905,1312399991.0
2007-07-06 14:05:00,2.0091,2.0093,2.00905,2.0092,1488800006.0
2007-07-06 14:06:00,2.0091,2.0095,2.0091,2.0093,1517899992.0
2007-07-06 14:07:00,2.0094,2.01,2.0094,2.01,1517899992.0
2007-07-06 14:08:00,2.01,2.0103,2.01,2.01015,1431599999.0
2007-07-06 14:09:00,2.0101,2.0102,2.0099,2.01,1382100008.0
2007-07-06 14:10:00,2.0099,2.0102,2.0099,2.0102,1382100008.0
2007-07-06 14:11:00,2.0102,2.0103,2.0101,2.01015,1382100008.0
2007-07-06 14:12:00,2.01015,2.01015,2.01,2.01,586399999.0
2007-07-06 14:13:00,2.0099,2.0099,2.0097,2.0098,1614399992.0
2007-07-06 14:14:00,2.00985,2.01,2.0097,2.00995,1614399992.0
2007-07-06 14:15:00,2.00995,2.0101,2.0098,2.0099,376500003.0
2007-07-06 14:16:00,2.0099,2.0099,2.0096,2.0097,311399999.0
2007-07-06 14:17:00,2.0097,2.0098,2.0095,2.00965,1640700001.0
2007-07-06 14:18:00,2.0096,2.00975,2.00955,2.00965,314700000.0
2007-07-06 14:19:00,2.0096,2.0101,2.0096,2.00985,1748899988.0
2007-07-06 14:20:00,2.0098,2.01,2.0097,2.0098,767700000.0
2007-07-06 14:21:00,2.00985,2.0103,2.00985,2.0103,767700000.0
2007-07-06 14:22:00,2.0103,2.0106,2.00995,2.0106,816300000.0
2007-07-06 14:23:00,2.0105,2.0107,2.0101,2.0101,1969899994.0
2007-07-06 14:24:00,2.0101,2.0103,2.0101,2.0102,1969899994.0
2007-07-06 14:25:00,2.01015,2.0102,2.0099,2.01,2000099974.0
2007-07-06 14:26:00,2.01,2.0101,2.0098,2.00985,981299993.0
2007-07-06 14:27:00,2.00985,2.01,2.0097,2.00995,1816500017.0
2007-07-06 14:28:00,2.0099,2.0108,2.0099,2.0102,726199999.0
2007-07-06 14:29:00,2.0102,2.0105,2.009,2.00995,726199999.0
2007-07-06 14:30:00,2.0088,2.0093,2.0075,2.0079,2064099995.0
2007-07-06 14:31:00,2.0077,2.0082,2.0069,2.0079,2064099995.0
2007-07-06 14:32:00,2.0078,2.0085,2.0077,2.0084,2064099995.0
2007-07-06 14:33:00,2.0081,2.0082,2.0076,2.0076,2064099995.0
2007-07-06 14:34:00,2.0078,2.0078,2.0065,2.0068,2064099995.0
2007-07-06 14:35:00,2.0066,2.0066,2.0062,2.0062,2043462497.0
2007-07-06 14:36:00,2.0063,2.0067,2.006,2.0066,2043462497.0
2007-07-06 14:37:00,2.0068,2.0073,2.00675,2.0073,2043462497.0
2007-07-06 14:38:00,2.0071,2.0077,2.0069,2.0076,1627500004.0
2007-07-06 14:39:00,2.0078,2.008,2.0074,2.0078,1627500004.0
2007-07-06 14:40:00,2.0078,2.008,2.0078,2.0079,1627500004.0
2007-07-06 14:41:00,2.0077,2.008,2.0076,2.0078,1541199997.0
2007-07-06 14:42:00,2.0078,2.00785,2.0076,2.0076,1541199997.0
2007-07-06 14:43:00,2.0076,2.0076,2.0065,2.0065,1591599981.0
2007-07-06 14:44:00,2.0066,2.0069,2.0063,2.0067,1591599981.0
2007-07-06 14:45:00,2.0068,2.0068,2.0065,2.0065,1591599981.0
2007-07-06 14:46:00,2.0066,2.0072,2.0064,2.0072,1591599981.0
2007-07-06 14:47:00,2.0071,2.0072,2.0063,2.0063,1591599981.0
2007-07-06 14:48:00,2.0061,2.0066,2.0061,2.0065,1591599981.0
2007-07-06 14:49:00,2.0065,2.0071,2.0065,2.0069,1591599981.0
2007-07-06 14:50:00,2.0069,2.0071,2.0067,2.0067,1379399999.0
2007-07-06 14:51:00,2.0068,2.007,2.0056,2.0061,1379399999.0
2007-07-06 14:52:00,2.0062,2.0062,2.006,2.0061,1379399999.0
2007-07-06 14:53:00,2.0061,2.0064,2.0061,2.0064,1263499999.0
2007-07-06 14:54:00,2.0064,2.0068,2.0062,2.0062,1502399998.0
2007-07-06 14:55:00,2.0062,2.007,2.0062,2.007,1746399993.0
2007-07-06 14:56:00,2.0069,2.0071,2.0066,2.007,2058300001.0
2007-07-06 14:57:00,2.0071,2.0071,2.0068,2.0068,2058300001.0
2007-07-06 14:58:00,2.0067,2.0075,2.0067,2.0075,2058300001.0
2007-07-06 14:59:00,2.0076,2.0086,2.0076,2.0084,2058300001.0
2007-07-06 15:00:00,2.0083,2.009,2.0083,2.0088,2058300001.0
2007-07-06 15:01:00,2.0087,2.0088,2.0082,2.0082,2058300001.0
2007-07-06 15:02:00,2.0083,2.0083,2.0076,2.0076,2058300001.0
2007-07-06 15:03:00,2.0075,2.0077,2.0073,2.0077,2058300001.0
2007-07-06 15:04:00,2.0076,2.0077,2.0075,2.0076,2058300001.0
2007-07-06 15:05:00,2.0077,2.0079,2.0077,2.0078,2058300001.0
2007-07-06 15:06:00,2.008,2.0091,2.0078,2.0089,2058300001.0
2007-07-06 15:07:00,2.009,2.0098,2.009,2.0097,2058300001.0
2007-07-06 15:08:00,2.0098,2.0099,2.0096,2.0096,2058300001.0
2007-07-06 15:09:00,2.01,2.01,2.0095,2.0095,2058300001.0
2007-07-06 15:10:00,2.0096,2.0101,2.0094,2.0101,2058300001.0
2007-07-06 15:11:00,2.01,2.0106,2.0099,2.0105,2058300001.0
2007-07-06 15:12:00,2.0103,2.0103,2.0097,2.0099,2058300001.0
2007-07-06 15:13:00,2.00985,2.01,2.0097,2.0098,2058300001.0
2007-07-06 15:14:00,2.0099,2.0099,2.0095,2.0095,2044899996.0
2007-07-06 15:15:00,2.0096,2.0097,2.0095,2.0095,2044899996.0
2007-07-06 15:16:00,2.0094,2.0095,2.0088,2.009,2044899996.0
2007-07-06 15:17:00,2.0089,2.0092,2.0089,2.0091,2044899996.0
2007-07-06 15:18:00,2.00905,2.0092,2.00865,2.0088,2044899996.0
2007-07-06 15:19:00,2.0086,2.0087,2.0083,2.0086,2068400004.0
2007-07-06 15:20:00,2.0084,2.009,2.0084,2.0087,2068400004.0
2007-07-06 15:21:00,2.0088,2.009,2.0087,2.0088,2068400004.0
2007-07-06 15:22:00,2.0089,2.0089,2.0084,2.0084,2068400004.0
2007-07-06 15:23:00,2.0083,2.0084,2.008,2.008,1563999997.0
2007-07-06 15:24:00,2.0081,2.0081,2.0076,2.0079,1563999997.0
2007-07-06 15:25:00,2.0079,2.0081,2.0079,2.008,1563999997.0
2007-07-06 15:26:00,2.0081,2.0085,2.0081,2.0082,1673599996.0
2007-07-06 15:27:00,2.00815,2.0086,2.00815,2.0085,1673599996.0
2007-07-06 15:28:00,2.0083,2.0085,2.0083,2.0084,836300000.0
2007-07-06 15:29:00,2.0084,2.0085,2.0084,2.0085,836300000.0
2007-07-06 15:30:00,2.0085,2.0086,2.0084,2.0085,2145100000.0
2007-07-06 15:31:00,2.0085,2.0086,2.00825,2.0083,1368900002.0
2007-07-06 15:32:00,2.0084,2.0084,2.008,2.0082,1801100007.0
2007-07-06 15:33:00,2.0082,2.0086,2.0082,2.0085,1801100007.0
2007-07-06 15:34:00,2.0085,2.0085,2.00815,2.0083,2084799998.0
2007-07-06 15:35:00,2.0083,2.0084,2.00825,2.0084,1696399996.0
2007-07-06 15:36:00,2.0084,2.0084,2.00825,2.0084,1060199998.0
2007-07-06 15:37:00,2.0084,2.0085,2.0083,2.0084,793600000.0
2007-07-06 15:38:00,2.0084,2.0085,2.00815,2.00825,1228999995.0
2007-07-06 15:39:00,2.0083,2.0085,2.0083,2.0085,634199985.0
2007-07-06 15:40:00,2.0085,2.0088,2.0083,2.0088,1003800001.0
2007-07-06 15:41:00,2.0087,2.0091,2.0086,2.0091,1003800001.0
2007-07-06 15:42:00,2.0091,2.0091,2.0086,2.0087,1003800001.0
2007-07-06 15:43:00,2.0088,2.0088,2.0087,2.0087,1619499988.0
2007-07-06 15:44:00,2.0088,2.0089,2.0087,2.0087,1619499988.0
2007-07-06 15:45:00,2.0087,2.0088,2.00865,2.0088,1238499985.0
2007-07-06 15:46:00,2.0088,2.0088,2.0086,2.0086,1369299997.0
2007-07-06 15:47:00,2.0088,2.009,2.0087,2.00875,1369299997.0
2007-07-06 15:48:00,2.00875,2.00885,2.00865,2.0088,1580300000.0
2007-07-06 15:49:00,2.0088,2.0089,2.0088,2.0089,578900000.0
2007-07-06 15:50:00,2.0089,2.009,2.0088,2.0088,812300005.0
2007-07-06 15:51:00,2.0088,2.0089,2.00865,2.0087,2008899986.0
2007-07-06 15:52:00,2.0087,2.0087,2.0085,2.0085,1791799987.0
2007-07-06 15:53:00,2.0085,2.0085,2.0084,2.0085,1365899990.0
2007-07-06 15:54:00,2.0085,2.0087,2.0085,2.0087,1365899990.0
2007-07-06 15:55:00,2.0087,2.0088,2.0087,2.0088,1057299996.0
2007-07-06 15:56:00,2.0088,2.0088,2.00865,2.00865,1677100002.0
2007-07-06 15:57:00,2.0088,2.0088,2.0086,2.0086,1989300000.0
2007-07-06 15:58:00,2.0086,2.0087,2.00845,2.0087,1989300000.0
2007-07-06 15:59:00,2.0087,2.0091,2.0087,2.0091,886299990.0
2007-07-06 16:00:00,2.0091,2.0094,2.009,2.0094,1629600008.0
2007-07-06 16:01:00,2.0095,2.0103,2.0094,2.0103,1629600008.0
2007-07-06 16:02:00,2.0101,2.0102,2.0101,2.0102,1629600008.0
2007-07-06 16:03:00,2.0102,2.0102,2.0101,2.0101,1629600008.0
2007-07-06 16:04:00,2.0103,2.0105,2.0103,2.0104,649600007.0
2007-07-06 16:05:00,2.0105,2.0105,2.0103,2.01045,649600007.0
2007-07-06 16:06:00,2.01045,2.0106,2.0103,2.01045,1378400010.0
2007-07-06 16:07:00,2.0105,2.0105,2.0101,2.0102,1514600006.0
2007-07-06 16:08:00,2.0102,2.0109,2.0101,2.0108,1882599995.0
2007-07-06 16:09:00,2.0108,2.0113,2.0105,2.0108,1656799997.0
2007-07-06 16:10:00,2.0107,2.011,2.0107,2.0108,1656799997.0
2007-07-06 16:11:00,2.0109,2.0113,2.0108,2.0113,1656799997.0
2007-07-06 16:12:00,2.0112,2.0121,2.0112,2.0119,1656799997.0
2007-07-06 16:13:00,2.012,2.0125,2.0119,2.0121,1656799997.0
2007-07-06 16:14:00,2.0122,2.0123,2.0121,2.0123,1656799997.0
2007-07-06 16:15:00,2.0121,2.0122,2.0117,2.0118,1149399994.0
2007-07-06 16:16:00,2.0119,2.0119,2.0117,2.0118,1149399994.0
2007-07-06 16:17:00,2.0119,2.0122,2.0119,2.0121,1149399994.0
2007-07-06 16:18:00,2.0122,2.0124,2.0119,2.0123,1149399994.0
2007-07-06 16:19:00,2.0121,2.0122,2.012,2.012,1149399994.0
2007-07-06 16:20:00,2.0121,2.0121,2.01185,2.0119,1149399994.0
2007-07-06 16:21:00,2.012,2.0122,2.0119,2.012,2025100003.0
2007-07-06 16:22:00,2.0121,2.0122,2.0119,2.0122,2025100003.0
2007-07-06 16:23:00,2.0123,2.0125,2.0123,2.0125,2025100003.0
2007-07-06 16:24:00,2.0124,2.013,2.0124,2.013,2025100003.0
2007-07-06 16:25:00,2.0131,2.0135,2.013,2.0131,2025100003.0
2007-07-06 16:26:00,2.013,2.0139,2.013,2.0136,2025100003.0
2007-07-06 16:27:00,2.0136,2.0136,2.0134,2.0134,2025100003.0
2007-07-06 16:28:00,2.0133,2.0134,2.0133,2.0134,2106900001.0
2007-07-06 16:29:00,2.0133,2.0133,2.0132,2.0133,2106900001.0
2007-07-06 16:30:00,2.0134,2.0136,2.0134,2.0134,2106900001.0
2007-07-06 16:31:00,2.0133,2.0134,2.0132,2.0134,2106900001.0
2007-07-06 16:32:00,2.0134,2.0134,2.0132,2.0132,2106900001.0
2007-07-06 16:33:00,2.0131,2.014,2.0131,2.0138,1253500004.0
2007-07-06 16:34:00,2.0139,2.0141,2.0137,2.014,1253500004.0
2007-07-06 16:35:00,2.0141,2.0141,2.0137,2.0137,1979900007.0
2007-07-06 16:36:00,2.0138,2.0141,2.0137,2.0137,1979900007.0
2007-07-06 16:37:00,2.0138,2.0138,2.0137,2.0137,1979900007.0
2007-07-06 16:38:00,2.0138,2.0138,2.0135,2.0135,1979900007.0
2007-07-06 16:39:00,2.0136,2.0137,2.0135,2.0135,1979900007.0
2007-07-06 16:40:00,2.0134,2.0136,2.0133,2.0133,1210999996.0
2007-07-06 16:41:00,2.0132,2.0132,2.0122,2.0122,1210999996.0
2007-07-06 16:42:00,2.0123,2.0127,2.0123,2.0127,1210999996.0
2007-07-06 16:43:00,2.0126,2.0127,2.0126,2.0127,1210999996.0
2007-07-06 16:44:00,2.01275,2.01275,2.01255,2.0126,1210999996.0
2007-07-06 16:45:00,2.0126,2.0128,2.0126,2.0127,1677700003.0
2007-07-06 16:46:00,2.0128,2.013,2.0127,2.013,1222900000.0
2007-07-06 16:47:00,2.01295,2.0131,2.01295,2.01305,1575699998.0
2007-07-06 16:48:00,2.013,2.0134,2.013,2.0132,668899991.0
2007-07-06 16:49:00,2.0131,2.0132,2.013,2.0131,668899991.0
2007-07-06 16:50:00,2.0131,2.0132,2.01305,2.0131,668899991.0
2007-07-06 16:51:00,2.01305,2.0131,2.013,2.0131,776399989.0
2007-07-06 16:52:00,2.0131,2.0131,2.0131,2.0131,295699989.0
2007-07-06 16:53:00,2.013,2.013,2.0129,2.0129,1845099985.0
2007-07-06 16:54:00,2.0128,2.0129,2.0128,2.0128,1845099985.0
2007-07-06 16:55:00,2.0126,2.0128,2.0126,2.0128,1845099985.0
2007-07-06 16:56:00,2.0128,2.0128,2.0128,2.0128,1263000004.0
2007-07-06 16:57:00,2.0128,2.0132,2.0127,2.01305,1923199998.0
2007-07-06 17:01:00,2.0132,2.0132,2.0131,2.0131,1422700006.0
2007-07-06 17:02:00,2.0133,2.0133,2.0132,2.0132,1422700006.0
2007-07-06 17:03:00,2.0132,2.0134,2.0132,2.01325,831700002.0
2007-07-06 17:04:00,2.0132,2.0133,2.013,2.0132,917600005.0
2007-07-06 17:05:00,2.0133,2.01335,2.0132,2.01335,917600005.0
2007-07-06 17:06:00,2.01335,2.01335,2.0131,2.0131,947599996.0
2007-07-06 17:07:00,2.0131,2.0132,2.0131,2.0131,1543400001.0
2007-07-06 17:08:00,2.0132,2.0133,2.0131,2.0132,711499998.0
2007-07-06 17:09:00,2.0132,2.0132,2.01295,2.01295,932700000.0
2007-07-06 17:10:00,2.0128,2.0129,2.0127,2.0127,1578300011.0
2007-07-06 17:11:00,2.0126,2.0126,2.0126,2.0126,1578300011.0
2007-07-06 17:12:00,2.0128,2.0129,2.01265,2.0129,1578300011.0
2007-07-06 17:13:00,2.0128,2.0131,2.0128,2.0131,1643100005.0
2007-07-06 17:14:00,2.0131,2.0131,2.013,2.013,638300003.0
2007-07-06 17:15:00,2.013,2.013,2.0128,2.0128,1654799990.0
2007-07-06 17:16:00,2.0128,2.01295,2.01265,2.01265,1876999993.0
2007-07-06 17:17:00,2.01265,2.0128,2.0126,2.0127,1340500004.0
2007-07-06 17:18:00,2.0127,2.0128,2.0126,2.0126,1398100003.0
2007-07-06 17:19:00,2.0126,2.0128,2.0126,2.0128,1108100004.0
2007-07-06 17:20:00,2.0126,2.0128,2.0126,2.0127,1341199999.0
2007-07-06 17:21:00,2.0128,2.013,2.0128,2.01285,1341199999.0
2007-07-06 17:22:00,2.0128,2.0129,2.0128,2.0129,1155300011.0
2007-07-06 17:23:00,2.0129,2.01295,2.0129,2.0129,442599999.0
2007-07-06 17:24:00,2.0129,2.0129,2.0127,2.01275,330900000.0
2007-07-06 17:25:00,2.0128,2.0128,2.01265,2.0128,1534500006.0
2007-07-06 17:26:00,2.0128,2.0128,2.0127,2.0127,221000000.0
2007-07-06 17:27:00,2.0127,2.0128,2.0127,2.0128,1597100007.0
2007-07-06 17:28:00,2.0127,2.0128,2.0127,2.0127,1850499998.0
2007-07-06 17:29:00,2.0126,2.0129,2.0126,2.0128,1850499998.0
2007-07-06 17:30:00,2.0127,2.0127,2.0125,2.0126,1850499998.0
2007-07-06 17:31:00,2.0128,2.013,2.01265,2.013,1850499998.0
2007-07-06 17:32:00,2.013,2.0131,2.013,2.0131,429800001.0
2007-07-06 17:33:00,2.0131,2.0133,2.0131,2.0131,774100000.0
2007-07-06 17:34:00,2.0129,2.013,2.0128,2.013,884299999.0
2007-07-06 17:36:00,2.0131,2.0131,2.013,2.013,884299999.0
2007-07-06 17:37:00,2.0132,2.0132,2.0131,2.0131,884299999.0
2007-07-06 17:38:00,2.0131,2.0131,2.013,2.013,910800005.0
2007-07-06 17:39:00,2.013,2.0131,2.0127,2.0127,1218600000.0
2007-07-06 17:40:00,2.0127,2.0127,2.0127,2.0127,341700008.0
2007-07-06 17:41:00,2.0127,2.0129,2.0125,2.0127,1538400001.0
2007-07-06 17:42:00,2.0126,2.0127,2.0123,2.0123,1162499994.0
2007-07-06 17:43:00,2.0124,2.0125,2.0123,2.0123,1162499994.0
2007-07-06 17:44:00,2.0124,2.0124,2.0119,2.0119,1162499994.0
2007-07-06 17:45:00,2.0118,2.0118,2.0113,2.0114,1162499994.0
2007-07-06 17:46:00,2.0115,2.0115,2.0111,2.0113,1162499994.0
2007-07-06 17:47:00,2.0115,2.0115,2.01135,2.0114,1162499994.0
2007-07-06 17:48:00,2.0114,2.0115,2.0113,2.0114,2111600004.0
2007-07-06 17:49:00,2.0114,2.01155,2.0113,2.0114,567699998.0
2007-07-06 17:50:00,2.0112,2.0113,2.011,2.0112,1770699996.0
2007-07-06 17:51:00,2.0114,2.0115,2.01125,2.01145,1770699996.0
2007-07-06 17:52:00,2.0114,2.0114,2.0112,2.0112,1033800005.0
2007-07-06 17:53:00,2.0113,2.0113,2.0112,2.0113,1033800005.0
2007-07-06 17:54:00,2.0114,2.0114,2.0114,2.0114,1033800005.0
2007-07-06 17:55:00,2.0115,2.012,2.0115,2.0119,1033800005.0
2007-07-06 17:56:00,2.0119,2.01195,2.0117,2.0118,909400001.0
2007-07-06 17:57:00,2.0118,2.0118,2.0117,2.0118,1036499997.0
2007-07-06 17:58:00,2.0118,2.0118,2.0117,2.0118,288599999.0
2007-07-06 17:59:00,2.0118,2.0118,2.01155,2.0116,1793299994.0
2007-07-06 18:00:00,2.0116,2.0117,2.0116,2.0117,989000001.0
2007-07-06 18:01:00,2.0117,2.0117,2.0117,2.0117,267900000.0
2007-07-06 18:02:00,2.0117,2.0118,2.0114,2.0114,1815200008.0
2007-07-06 18:03:00,2.01145,2.0115,2.01145,2.0115,42600000.0
2007-07-06 18:04:00,2.0112,2.0113,2.0111,2.0112,884900008.0
2007-07-06 18:05:00,2.01125,2.0113,2.01125,2.0113,884900008.0
2007-07-06 18:06:00,2.0113,2.0113,2.0112,2.0112,194900000.0
2007-07-06 18:07:00,2.0112,2.0113,2.0112,2.0113,681099997.0
2007-07-06 18:08:00,2.0113,2.0113,2.0113,2.0113,21000000.0
2007-07-06 18:09:00,2.0113,2.0114,2.0112,2.0112,264600000.0
2007-07-06 18:10:00,2.0113,2.0113,2.01115,2.0113,369700001.0
2007-07-06 18:11:00,2.0112,2.0115,2.0112,2.0113,1248299995.0
2007-07-06 18:12:00,2.0114,2.0115,2.01135,2.01135,547600001.0
2007-07-06 18:13:00,2.01135,2.0114,2.01135,2.01135,520699998.0
2007-07-06 18:14:00,2.01135,2.0114,2.0112,2.0112,786000002.0
2007-07-06 18:15:00,2.0113,2.0113,2.01115,2.01115,1849000007.0
2007-07-06 18:16:00,2.01115,2.0113,2.0111,2.0112,1923800000.0
2007-07-06 18:17:00,2.0112,2.0113,2.0112,2.0112,534400000.0
2007-07-06 18:18:00,2.0112,2.01125,2.01115,2.0112,1720600005.0
2007-07-06 18:19:00,2.0112,2.0112,2.0112,2.0112,9200000.0
2007-07-06 18:20:00,2.0112,2.01125,2.01115,2.01125,225500000.0
2007-07-06 18:21:00,2.01125,2.01125,2.01115,2.01115,123199999.0
2007-07-06 18:22:00,2.01115,2.0113,2.01115,2.01125,104800000.0
2007-07-06 18:23:00,2.01125,2.01125,2.0112,2.01125,26400000.0
2007-07-06 18:24:00,2.01125,2.01135,2.0112,2.01135,496100001.0
2007-07-06 18:25:00,2.01135,2.01135,2.0112,2.0112,151900000.0
2007-07-06 18:26:00,2.0112,2.0112,2.01115,2.01115,8100000.0
2007-07-06 18:27:00,2.01115,2.0114,2.01115,2.0113,937400001.0
2007-07-06 18:28:00,2.0113,2.0114,2.0113,2.0113,172600000.0
2007-07-06 18:29:00,2.0113,2.0113,2.01115,2.01115,557900000.0
2007-07-06 18:30:00,2.01115,2.0112,2.0111,2.0112,184999999.0
2007-07-06 18:31:00,2.0112,2.0112,2.0111,2.0111,550800000.0
2007-07-06 18:32:00,2.0109,2.011,2.0109,2.011,434199996.0
2007-07-06 18:33:00,2.0111,2.0111,2.011,2.0111,434199996.0
2007-07-06 18:34:00,2.0111,2.0111,2.011,2.0111,1170900003.0
2007-07-06 18:35:00,2.0111,2.0112,2.01105,2.0112,720100000.0
2007-07-06 18:36:00,2.0111,2.0111,2.011,2.0111,293199997.0
2007-07-06 18:37:00,2.011,2.0111,2.01095,2.011,573700003.0
2007-07-06 18:38:00,2.011,2.0112,2.011,2.0112,356100004.0
2007-07-06 18:39:00,2.0112,2.0113,2.0112,2.0113,103500000.0
2007-07-06 18:40:00,2.0113,2.0113,2.0111,2.0111,310199999.0
2007-07-06 18:41:00,2.0112,2.0112,2.01115,2.01115,400600000.0
2007-07-06 18:42:00,2.0112,2.0112,2.0112,2.0112,24200000.0
2007-07-06 18:43:00,2.0112,2.0112,2.0112,2.0112,269500000.0
2007-07-06 18:44:00,2.0112,2.0113,2.0112,2.0113,433700001.0
2007-07-06 18:45:00,2.0113,2.0115,2.0113,2.0115,881300001.0
2007-07-06 18:46:00,2.0115,2.0116,2.0115,2.0116,353600001.0
2007-07-06 18:47:00,2.0116,2.0116,2.0116,2.0116,211500000.0
2007-07-06 18:48:00,2.0115,2.0116,2.0115,2.0115,307200000.0
2007-07-06 18:49:00,2.0115,2.0115,2.0115,2.0115,30800000.0
2007-07-06 18:50:00,2.0115,2.0115,2.0113,2.0114,567800000.0
2007-07-06 18:51:00,2.0114,2.0114,2.01135,2.0114,494800000.0
2007-07-06 18:52:00,2.0114,2.0117,2.0114,2.0116,988699996.0
2007-07-06 18:53:00,2.0115,2.0116,2.0114,2.0114,641600002.0
2007-07-06 18:54:00,2.0113,2.0113,2.0111,2.0111,346500000.0
2007-07-06 18:55:00,2.0113,2.0113,2.0112,2.0113,346500000.0
2007-07-06 18:56:00,2.0113,2.0113,2.0112,2.0112,266600000.0
2007-07-06 18:57:00,2.0112,2.0113,2.0112,2.0112,266300000.0
2007-07-06 18:58:00,2.0112,2.0112,2.011,2.011,453900000.0
2007-07-06 18:59:00,2.011,2.0112,2.011,2.0111,646000000.0
2007-07-06 19:00:00,2.0111,2.0113,2.0111,2.01125,261800000.0
2007-07-06 19:01:00,2.01125,2.01125,2.01115,2.01115,278900000.0
2007-07-06 19:02:00,2.0112,2.0114,2.0112,2.0114,408900004.0
2007-07-06 19:03:00,2.0114,2.0117,2.0113,2.0116,728400001.0
2007-07-06 19:04:00,2.0116,2.0116,2.01135,2.0115,1239500001.0
2007-07-06 19:05:00,2.0114,2.0115,2.0113,2.0113,652099999.0
2007-07-06 19:06:00,2.0113,2.0113,2.0112,2.0113,601100002.0
2007-07-06 19:07:00,2.0113,2.0113,2.0113,2.0113,198600000.0
2007-07-06 19:08:00,2.0113,2.0113,2.0111,2.01115,1610500003.0
2007-07-06 19:09:00,2.01115,2.0112,2.011,2.0111,1544500001.0
2007-07-06 19:10:00,2.0111,2.0112,2.0111,2.0112,1765600003.0
2007-07-06 19:11:00,2.0112,2.0113,2.0112,2.0112,230700000.0
2007-07-06 19:12:00,2.0112,2.0112,2.0111,2.0111,1285100000.0
2007-07-06 19:13:00,2.0111,2.0112,2.0111,2.0112,165299997.0
2007-07-06 19:14:00,2.0112,2.0112,2.01105,2.01105,35100000.0
2007-07-06 19:15:00,2.0111,2.0112,2.0111,2.0111,647500000.0
2007-07-06 19:16:00,2.0111,2.0113,2.0111,2.0111,836199991.0
2007-07-06 19:17:00,2.0111,2.0112,2.0111,2.0111,160499992.0
2007-07-06 19:18:00,2.0111,2.0111,2.0111,2.0111,17299999.0
2007-07-06 19:19:00,2.0111,2.0111,2.0111,2.0111,90999998.0
2007-07-06 19:20:00,2.0111,2.0111,2.0111,2.0111,756699990.0
2007-07-06 19:21:00,2.0111,2.0111,2.011,2.0111,209299999.0
2007-07-06 19:22:00,2.0111,2.0111,2.011,2.011,192700001.0
2007-07-06 19:23:00,2.0111,2.0111,2.0111,2.0111,75600000.0
2007-07-06 19:24:00,2.0111,2.0111,2.0111,2.0111,342700000.0
2007-07-06 19:25:00,2.0111,2.0111,2.0111,2.0111,272400000.0
2007-07-06 19:26:00,2.0111,2.0111,2.0111,2.0111,129900000.0
2007-07-06 19:27:00,2.0111,2.0111,2.011,2.011,228000000.0
2007-07-06 19:28:00,2.011,2.011,2.011,2.011,351400000.0
2007-07-06 19:29:00,2.011,2.0112,2.011,2.0112,1377400000.0
2007-07-06 19:30:00,2.0112,2.0112,2.011,2.0111,338800000.0
2007-07-06 19:31:00,2.0111,2.0112,2.011,2.011,1668200009.0
2007-07-06 19:32:00,2.011,2.0112,2.011,2.011,1162299995.0
2007-07-06 19:33:00,2.011,2.0111,2.0109,2.011,1115300003.0
2007-07-06 19:34:00,2.011,2.011,2.01095,2.011,21200000.0
2007-07-06 19:35:00,2.011,2.0111,2.011,2.011,730699999.0
2007-07-06 19:36:00,2.01077,2.01095,2.01072,2.01091,810400002.0
2007-07-06 19:37:00,2.011,2.011,2.0109,2.011,133000000.0
2007-07-06 19:38:00,2.011,2.011,2.0109,2.011,80800000.0
2007-07-06 19:39:00,2.011,2.011,2.011,2.011,7200000.0
2007-07-06 19:40:00,2.011,2.011,2.011,2.011,19200000.0
2007-07-06 19:41:00,2.011,2.011,2.011,2.011,14400000.0
2007-07-06 19:42:00,2.011,2.011,2.01095,2.01095,19200000.0
2007-07-06 19:43:00,2.011,2.011,2.01095,2.011,63200000.0
2007-07-06 19:44:00,2.011,2.011,2.01085,2.0109,342800000.0
2007-07-06 19:45:00,2.0109,2.011,2.01085,2.0109,967300001.0
2007-07-06 19:46:00,2.0109,2.011,2.0108,2.011,997299994.0
2007-07-06 19:47:00,2.011,2.0111,2.01095,2.011,299700001.0
2007-07-06 19:48:00,2.011,2.011,2.0109,2.0109,326400001.0
2007-07-06 19:49:00,2.0109,2.0109,2.0109,2.0109,208499992.0
2007-07-06 19:50:00,2.0109,2.011,2.01085,2.0109,193299999.0
2007-07-06 19:51:00,2.01095,2.01095,2.0109,2.0109,34700000.0
2007-07-06 19:52:00,2.011,2.011,2.01095,2.01095,28400000.0
2007-07-06 19:53:00,2.01095,2.011,2.01095,2.01095,11700000.0
2007-07-06 19:54:00,2.011,2.011,2.011,2.011,2000000.0
2007-07-06 19:55:00,2.01095,2.011,2.0109,2.011,122200001.0
2007-07-06 19:56:00,2.011,2.011,2.011,2.011,10600000.0
2007-07-06 19:57:00,2.011,2.011,2.0109,2.0109,221199999.0
2007-07-06 19:58:00,2.0109,2.0109,2.0109,2.0109,122100000.0
2007-07-06 19:59:00,2.0109,2.0109,2.0109,2.0109,107200000.0
2007-07-06 20:00:00,2.0109,2.0109,2.0109,2.0109,72800000.0
2007-07-06 20:01:00,2.0109,2.01095,2.0109,2.0109,254800001.0
2007-07-06 20:02:00,2.0109,2.0109,2.0109,2.0109,249000000.0
2007-07-06 20:03:00,2.0109,2.01095,2.0109,2.01095,211300000.0
2007-07-06 20:04:00,2.011,2.011,2.011,2.011,93600000.0
2007-07-06 20:05:00,2.011,2.011,2.0109,2.0109,99100000.0
2007-07-06 20:06:00,2.01095,2.011,2.0109,2.011,97299998.0
2007-07-06 20:07:00,2.011,2.011,2.011,2.011,8800000.0
2007-07-06 20:08:00,2.01078,2.01085,2.01064,2.01071,1928999997.0
2007-07-06 20:09:00,2.011,2.011,2.0109,2.011,137400001.0
2007-07-06 20:10:00,2.01095,2.011,2.0109,2.011,204199998.0
2007-07-06 20:11:00,2.011,2.011,2.011,2.011,30000000.0
2007-07-06 20:12:00,2.011,2.011,2.0107,2.0108,879599992.0
2007-07-06 20:13:00,2.0108,2.0109,2.0108,2.0109,308099996.0
2007-07-06 20:14:00,2.0109,2.0109,2.0109,2.0109,128000000.0
2007-07-06 20:15:00,2.0109,2.0109,2.0108,2.0109,598400000.0
2007-07-06 20:16:00,2.0109,2.0109,2.0109,2.0109,300300000.0
2007-07-06 20:17:00,2.0109,2.0109,2.0105,2.0105,508499998.0
2007-07-06 20:18:00,2.0106,2.0106,2.0105,2.0105,112700002.0
2007-07-06 20:19:00,2.0106,2.0108,2.01035,2.0108,844599995.0
2007-07-06 20:20:00,2.0108,2.011,2.0108,2.0108,1002299996.0
2007-07-06 20:21:00,2.01075,2.0109,2.01075,2.0108,835800000.0
2007-07-06 20:22:00,2.0108,2.0108,2.01075,2.0108,200000000.0
2007-07-06 20:23:00,2.0108,2.0108,2.0108,2.0108,150900000.0
2007-07-06 20:24:00,2.0108,2.01095,2.01075,2.01095,551099996.0
2007-07-06 20:25:00,2.01095,2.0111,2.0109,2.0111,148100001.0
2007-07-06 20:26:00,2.0111,2.0111,2.011,2.0111,256000006.0
2007-07-06 20:27:00,2.0111,2.0111,2.0109,2.0109,209799999.0
2007-07-06 20:28:00,2.0109,2.0109,2.0109,2.0109,178400000.0
2007-07-06 20:29:00,2.0109,2.0109,2.0108,2.0108,83700000.0
2007-07-06 20:30:00,2.0108,2.0109,2.01075,2.01075,496399999.0
2007-07-06 20:31:00,2.0108,2.0109,2.01075,2.01075,816799998.0
2007-07-06 20:32:00,2.01075,2.0109,2.01075,2.0109,403599991.0
2007-07-06 20:33:00,2.0109,2.0109,2.01085,2.0109,175499995.0
2007-07-06 20:34:00,2.0109,2.0109,2.01075,2.0108,602600002.0
2007-07-06 20:35:00,2.0108,2.0108,2.0105,2.0106,865699990.0
2007-07-06 20:36:00,2.0106,2.0107,2.0106,2.0107,190900000.0
2007-07-06 20:37:00,2.0107,2.0107,2.0107,2.0107,463900000.0
2007-07-06 20:38:00,2.0107,2.0108,2.0107,2.0107,203400000.0
2007-07-06 20:39:00,2.0107,2.0107,2.01065,2.01065,172400000.0
2007-07-06 20:40:00,2.01065,2.0107,2.0104,2.0105,1086199998.0
2007-07-06 20:41:00,2.0105,2.0106,2.01045,2.01045,316800000.0
2007-07-06 20:42:00,2.01045,2.0107,2.0104,2.01045,700499998.0
2007-07-06 20:43:00,2.0105,2.0106,2.01045,2.0106,324900000.0
2007-07-06 20:44:00,2.0106,2.0107,2.0106,2.0107,37200000.0
2007-07-06 20:45:00,2.01052,2.01058,2.01052,2.01055,19200000.0
2007-07-06 20:46:00,2.0107,2.0107,2.0106,2.0107,394900001.0
2007-07-06 20:47:00,2.0107,2.0111,2.0106,2.0111,613200004.0
2007-07-06 20:48:00,2.011,2.011,2.0107,2.0108,564800003.0
2007-07-06 20:49:00,2.0108,2.0109,2.0107,2.0108,896600001.0
2007-07-06 20:50:00,2.0108,2.01085,2.01075,2.0108,184200000.0
2007-07-06 20:51:00,2.0108,2.0109,2.0108,2.0108,547100002.0
2007-07-06 20:52:00,2.0108,2.0108,2.01075,2.01075,728300002.0
2007-07-06 20:53:00,2.0108,2.0109,2.01075,2.01075,530599999.0
2007-07-06 20:54:00,2.0108,2.0108,2.0108,2.0108,10700000.0
2007-07-06 20:55:00,2.0108,2.0108,2.0107,2.0107,353299996.0
2007-07-06 20:56:00,2.0107,2.0107,2.01045,2.01045,404700001.0
2007-07-06 20:57:00,2.0105,2.01055,2.0105,2.0105,305899998.0
2007-07-06 20:58:00,2.0105,2.0105,2.0105,2.0105,64400000.0
2007-07-06 20:59:00,2.0105,2.01065,2.0105,2.0105,856400001.0
2007-07-06 21:00:00,2.0105,2.0106,2.01015,2.0103,1147700006.0
2007-07-06 21:01:00,2.0103,2.0105,2.0103,2.0105,236799995.0
2007-07-06 21:02:00,2.0105,2.0105,2.01035,2.0105,341600001.0
2007-07-06 21:03:00,2.0105,2.0106,2.0105,2.0105,269200000.0
2007-07-06 21:04:00,2.0105,2.0106,2.0105,2.0105,68500000.0
2007-07-06 21:05:00,2.0105,2.0105,2.01045,2.0105,4000000.0
2007-07-06 21:06:00,2.01045,2.0105,2.01045,2.0105,6000000.0
2007-07-06 21:07:00,2.01045,2.0105,2.0104,2.0104,66400000.0
2007-07-06 21:08:00,2.0104,2.0104,2.01015,2.01025,387600000.0
2007-07-06 21:09:00,2.01025,2.0103,2.01025,2.0103,67600002.0
2007-07-06 21:10:00,2.0103,2.0104,2.01025,2.0104,55800000.0
2007-07-06 21:11:00,2.0103,2.0103,2.0103,2.0103,128300000.0
2007-07-06 21:12:00,2.0103,2.0103,2.0103,2.0103,57500000.0
2007-07-06 21:13:00,2.01035,2.01035,2.01035,2.01035,1600000.0
2007-07-06 21:14:00,2.0104,2.0104,2.0104,2.0104,68000000.0
2007-07-06 21:15:00,2.0104,2.0104,2.01035,2.0104,52200000.0
2007-07-06 21:16:00,2.01035,2.0104,2.01035,2.0104,74800000.0
2007-07-06 21:17:00,2.0104,2.0104,2.0104,2.0104,119600000.0
2007-07-06 21:18:00,2.0104,2.0105,2.0104,2.0105,89899999.0
2007-07-06 21:19:00,2.0105,2.0105,2.0104,2.0105,95700000.0
2007-07-06 21:20:00,2.0105,2.0107,2.0105,2.0106,331500000.0
2007-07-06 21:21:00,2.0106,2.0107,2.0105,2.0106,476399999.0
2007-07-06 21:22:00,2.0103,2.01048,2.01026,2.01048,452700006.0
2007-07-06 21:23:00,2.0106,2.0106,2.0104,2.0104,108800001.0
2007-07-06 21:24:00,2.0104,2.0105,2.0104,2.0105,30700000.0
2007-07-06 21:25:00,2.0104,2.0105,2.0103,2.0104,431900003.0
2007-07-06 21:26:00,2.0104,2.0104,2.0103,2.0104,191099999.0
2007-07-06 21:27:00,2.0105,2.0105,2.0104,2.0104,52500000.0
2007-07-06 21:28:00,2.0104,2.0105,2.0104,2.0105,37900000.0
2007-07-06 21:29:00,2.0105,2.0107,2.0104,2.0106,339900000.0
2007-07-06 21:30:00,2.0106,2.0106,2.0105,2.0105,72400000.0
2007-07-06 21:31:00,2.0105,2.0106,2.0105,2.0106,93800000.0
2007-07-06 21:32:00,2.0106,2.0106,2.0106,2.0106,42000000.0
2007-07-06 21:33:00,2.0106,2.0106,2.0105,2.0106,81300000.0
2007-07-06 21:34:00,2.0106,2.0107,2.0106,2.0106,218600000.0
2007-07-06 21:35:00,2.0106,2.0106,2.01045,2.01055,415599999.0
2007-07-06 21:36:00,2.0106,2.0106,2.0106,2.0106,79100000.0
2007-07-06 21:37:00,2.0106,2.0106,2.0105,2.0105,115800000.0
2007-07-06 21:38:00,2.0106,2.0106,2.0105,2.0105,96700000.0
2007-07-06 21:39:00,2.0105,2.0106,2.0104,2.01045,136300000.0
2007-07-06 21:40:00,2.01045,2.0106,2.01045,2.0105,131700000.0
2007-07-06 21:41:00,2.0105,2.0105,2.01035,2.0105,393900002.0
2007-07-06 21:42:00,2.0105,2.0106,2.01045,2.0106,1887100000.0
2007-07-06 21:43:00,2.0105,2.0106,2.0105,2.0106,1311100000.0
2007-07-06 21:44:00,2.01055,2.0107,2.01055,2.0107,1311100000.0
2007-07-06 21:45:00,2.0107,2.0108,2.0106,2.0107,1612000000.0
2007-07-06 21:46:00,2.0108,2.0108,2.0106,2.0106,1612000000.0
2007-07-06 21:47:00,2.0106,2.0107,2.0106,2.0106,1612000000.0
2007-07-06 21:48:00,2.0106,2.0107,2.01055,2.0107,282400002.0
2007-07-06 21:49:00,2.0107,2.0107,2.0106,2.0106,34700000.0
2007-07-06 21:50:00,2.0106,2.0106,2.0106,2.0106,79099999.0
2007-07-06 21:51:00,2.0107,2.0107,2.0107,2.0107,96800000.0
2007-07-06 21:52:00,2.0107,2.0108,2.0106,2.0106,269600000.0
2007-07-06 21:53:00,2.0106,2.0107,2.0106,2.01065,215000001.0
2007-07-06 21:54:00,2.01053,2.01063,2.01052,2.01055,240000001.0
2007-07-06 21:55:00,2.0109,2.0111,2.0107,2.0108,1302399996.0
2007-07-06 21:56:00,2.0109,2.0113,2.0107,2.011,1037600004.0
2007-07-06 21:57:00,2.011,2.0111,2.0109,2.011,677699998.0
2007-07-06 21:58:00,2.011,2.0113,2.01095,2.01095,932599998.0
2007-07-06 21:59:00,2.01095,2.0112,2.01095,2.0111,165199999.0
2007-07-06 22:00:00,2.0111,2.0111,2.0111,2.0111,44800000.0
2007-07-06 22:01:00,2.0111,2.0114,2.0109,2.011,505099998.0
2007-07-06 22:02:00,2.011,2.0116,2.011,2.0113,492200000.0
2007-07-06 22:03:00,2.0113,2.0114,2.0113,2.0113,234000000.0
2007-07-06 22:04:00,2.0113,2.0113,2.0111,2.0112,454800000.0
2007-07-06 22:05:00,2.0112,2.0114,2.0112,2.0114,25600000.0
2007-07-06 22:06:00,2.0114,2.0114,2.0113,2.0113,35000000.0
2007-07-06 22:07:00,2.0113,2.0114,2.0113,2.0114,32600000.0
2007-07-06 22:08:00,2.0114,2.0114,2.0111,2.0112,84700001.0
2007-07-06 22:09:00,2.01095,2.01107,2.01085,2.01094,449599991.0
2007-07-06 22:10:00,2.0112,2.0112,2.0112,2.0112,16500000.0
2007-07-06 22:11:00,2.0112,2.0112,2.0112,2.0112,15200000.0
2007-07-06 22:12:00,2.0112,2.0114,2.01115,2.0113,34400000.0
2007-07-06 22:13:00,2.0112,2.0113,2.01085,2.0111,156300000.0
2007-07-06 22:14:00,2.0111,2.0111,2.0109,2.0109,10000000.0
2007-07-06 22:15:00,2.0109,2.011,2.0109,2.011,118400000.0
2007-07-06 22:16:00,2.01105,2.0113,2.01105,2.01115,147699999.0
2007-07-06 22:17:00,2.01115,2.0112,2.01115,2.0112,30100000.0
2007-07-06 22:18:00,2.01115,2.01115,2.011,2.011,210799998.0
2007-07-06 22:19:00,2.011,2.0113,2.011,2.01125,43100000.0
2007-07-06 22:20:00,2.01125,2.0113,2.01095,2.011,135299998.0
2007-07-06 22:21:00,2.011,2.011,2.011,2.011,16400000.0
2007-07-06 22:22:00,2.011,2.011,2.011,2.011,91600000.0
2007-07-06 22:23:00,2.011,2.011,2.01095,2.01095,92100000.0
2007-07-06 22:24:00,2.01105,2.0111,2.01105,2.0111,7600000.0
2007-07-06 22:25:00,2.0111,2.0111,2.0111,2.0111,16400000.0
2007-07-06 22:26:00,2.0111,2.01125,2.0111,2.0112,30400000.0
2007-07-06 22:27:00,2.0112,2.0113,2.0112,2.0113,45200000.0
2007-07-06 22:28:00,2.0113,2.0113,2.0113,2.0113,16000000.0
2007-07-06 22:29:00,2.0113,2.0113,2.0112,2.0113,24000000.0
2007-07-06 22:30:00,2.0113,2.0113,2.0112,2.0112,10000000.0
2007-07-06 22:31:00,2.01101,2.01113,2.01085,2.01085,215700000.0
2007-07-06 22:32:00,2.01092,2.01092,2.01078,2.01078,18400000.0
2007-07-06 22:33:00,2.01083,2.01083,2.01074,2.01083,41200000.0
2007-07-06 22:34:00,2.0112,2.0112,2.0112,2.0112,14000000.0
2007-07-06 22:35:00,2.0112,2.0112,2.0112,2.0112,4000000.0
2007-07-06 22:36:00,2.0112,2.0112,2.0111,2.0111,35200000.0
2007-07-06 22:37:00,2.0111,2.0111,2.01105,2.01105,25200000.0
2007-07-06 22:38:00,2.0112,2.0112,2.0107,2.0107,77200000.0
2007-07-06 22:39:00,2.0107,2.0107,2.0105,2.0105,46400000.0
2007-07-06 22:40:00,2.0105,2.0105,2.01035,2.0105,56200000.0
2007-07-06 22:41:00,2.0105,2.0106,2.0105,2.0105,102199999.0
2007-07-06 22:42:00,2.0105,2.0105,2.01025,2.01025,104299999.0
2007-07-06 22:43:00,2.01025,2.0104,2.0101,2.0101,129600000.0
2007-07-06 22:44:00,2.0101,2.01025,2.0101,2.0101,43100000.0
2007-07-06 22:45:00,2.0101,2.01025,2.0101,2.0102,78200000.0
2007-07-06 22:46:00,2.0102,2.0102,2.0101,2.0101,74800000.0
2007-07-06 22:47:00,2.0101,2.0102,2.0101,2.0102,32800000.0
2007-07-06 22:48:00,2.0102,2.0102,2.01,2.0101,154600000.0
2007-07-06 22:49:00,2.0101,2.0101,2.01,2.01,120000000.0
2007-07-06 22:50:00,2.01,2.0103,2.01,2.0102,168900000.0
2007-07-06 22:51:00,2.0103,2.0103,2.0101,2.0101,82500001.0
2007-07-06 22:52:00,2.0101,2.0103,2.0101,2.0103,94300000.0
2007-07-06 22:53:00,2.0103,2.0106,2.0101,2.0105,369800001.0
2007-07-06 22:54:00,2.0105,2.0106,2.0102,2.0102,238600001.0
2007-07-06 22:55:00,2.0102,2.0105,2.01,2.0102,222600000.0
2007-07-06 22:56:00,2.0102,2.0105,2.0102,2.0105,328499999.0
2007-07-06 22:57:00,2.0105,2.0105,2.0103,2.0104,155099999.0
2007-07-06 22:58:00,2.0104,2.0107,2.0104,2.01055,205100000.0
2007-07-06 22:59:00,2.0105,2.0107,2.0104,2.0107,161000000.0
2007-07-09 00:04:00,2.0117,2.0117,2.0114,2.0114,25600000.0
2007-07-09 00:05:00,2.0115,2.0115,2.0114,2.0115,25600000.0
2007-07-09 00:07:00,2.0114,2.0115,2.0114,2.0115,25600000.0
2007-07-09 00:13:00,2.0114,2.0114,2.0114,2.0114,25600000.0
2007-07-09 00:14:00,2.0115,2.0115,2.0115,2.0115,25600000.0
2007-07-09 00:15:00,2.0114,2.0115,2.0114,2.0114,25600000.0
2007-07-09 00:16:00,2.0113,2.0114,2.0113,2.0114,25600000.0
2007-07-09 00:17:00,2.0112,2.0114,2.0112,2.0114,25600000.0
2007-07-09 00:18:00,2.0113,2.0114,2.0113,2.0114,25600000.0
2007-07-09 00:19:00,2.0113,2.0114,2.0113,2.0114,25600000.0
2007-07-09 00:20:00,2.0113,2.0114,2.0113,2.0114,25600000.0
2007-07-09 00:29:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 00:32:00,2.0114,2.0114,2.0113,2.0114,25600000.0
2007-07-09 00:33:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 00:35:00,2.0112,2.0114,2.0112,2.0114,25600000.0
2007-07-09 00:36:00,2.0113,2.0114,2.0113,2.0114,25600000.0
2007-07-09 00:37:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 00:39:00,2.0114,2.0114,2.0113,2.0113,25600000.0
2007-07-09 00:46:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 00:47:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 00:48:00,2.0112,2.0112,2.011,2.0111,25600000.0
2007-07-09 00:49:00,2.0112,2.0112,2.0111,2.0111,25600000.0
2007-07-09 00:50:00,2.0112,2.0113,2.011,2.011,25600000.0
2007-07-09 00:51:00,2.0111,2.0111,2.0111,2.0111,25600000.0
2007-07-09 00:52:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 00:53:00,2.0113,2.0114,2.0113,2.0114,25600000.0
2007-07-09 00:54:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 00:55:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 00:56:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 00:57:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 00:58:00,2.0113,2.0113,2.0112,2.0112,25600000.0
2007-07-09 00:59:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 01:00:00,2.0111,2.0112,2.0111,2.0112,25600000.0
2007-07-09 01:01:00,2.0111,2.0111,2.0111,2.0111,25600000.0
2007-07-09 01:02:00,2.011,2.0111,2.0109,2.0111,25600000.0
2007-07-09 01:03:00,2.0112,2.0112,2.0109,2.011,25600000.0
2007-07-09 01:04:00,2.0111,2.0111,2.0111,2.0111,25600000.0
2007-07-09 01:05:00,2.0112,2.0112,2.0109,2.0109,25600000.0
2007-07-09 01:06:00,2.0108,2.0109,2.0108,2.0109,25600000.0
2007-07-09 01:07:00,2.011,2.011,2.0109,2.0109,25600000.0
2007-07-09 01:08:00,2.011,2.0111,2.011,2.0111,25600000.0
2007-07-09 01:09:00,2.0109,2.0112,2.0109,2.0112,25600000.0
2007-07-09 01:10:00,2.0111,2.0113,2.0111,2.0113,25600000.0
2007-07-09 01:13:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 01:14:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 01:15:00,2.0112,2.0112,2.0111,2.0111,25600000.0
2007-07-09 01:16:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 01:18:00,2.0111,2.0112,2.0111,2.0112,25600000.0
2007-07-09 01:21:00,2.0111,2.0111,2.0111,2.0111,25600000.0
2007-07-09 01:22:00,2.0109,2.0109,2.0108,2.0109,25600000.0
2007-07-09 01:23:00,2.011,2.0111,2.011,2.0111,25600000.0
2007-07-09 01:27:00,2.0109,2.0109,2.0109,2.0109,25600000.0
2007-07-09 01:28:00,2.011,2.0111,2.0109,2.0111,25600000.0
2007-07-09 01:29:00,2.011,2.0111,2.011,2.011,25600000.0
2007-07-09 01:30:00,2.0108,2.0111,2.0108,2.0111,25600000.0
2007-07-09 01:31:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 01:32:00,2.0113,2.0113,2.0112,2.0112,25600000.0
2007-07-09 01:33:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 01:34:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 01:36:00,2.0113,2.0113,2.0111,2.0111,25600000.0
2007-07-09 01:38:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 01:39:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 01:40:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 01:41:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 01:42:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 01:43:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 01:44:00,2.0113,2.0114,2.0113,2.0114,25600000.0
2007-07-09 01:45:00,2.0112,2.0113,2.0112,2.0113,25600000.0
2007-07-09 01:46:00,2.0112,2.0112,2.0112,2.0112,25600000.0
2007-07-09 01:47:00,2.0113,2.0113,2.0113,2.0113,25600000.0
2007-07-09 01:48:00,2.0114,2.0114,2.0113,2.0113,25600000.0
2007-07-09 01:49:00,2.0114,2.0114,2.0114,2.0114,25600000.0
2007-07-09 01:51:00,2.0115,2.0115,2.0114,2.0114,25600000.0
2007-07-09 01:52:00,2.0115,2.0116,2.0114,2.0114,25600000.0
2007-07-09 01:53:00,2.0115,2.0115,2.0115,2.0115,25600000.0
2007-07-09 01:54:00,2.0116,2.012,2.0116,2.0119,25600000.0
2007-07-09 01:57:00,2.0116,2.0116,2.0114,2.0115,25600000.0
2007-07-09 01:58:00,2.0116,2.0116,2.0115,2.0115,25600000.0
2007-07-09 01:59:00,2.0117,2.0117,2.0115,2.0116,25600000.0
2007-07-09 02:00:00,2.0115,2.0115,2.0115,2.0115,25600000.0
2007-07-09 02:01:00,2.0114,2.0114,2.01132,2.01132,43099998.0
2007-07-09 02:02:00,2.0115,2.0116,2.0115,2.01155,122499998.0
2007-07-09 02:03:00,2.0115,2.0115,2.0114,2.0114,224599998.0
2007-07-09 02:04:00,2.0114,2.0115,2.0111,2.0113,431000001.0
2007-07-09 02:05:00,2.0113,2.0114,2.0111,2.0113,488699995.0
2007-07-09 02:06:00,2.01122,2.0113,2.01108,2.01115,386900013.0
2007-07-09 02:07:00,2.01111,2.01128,2.01111,2.0112,512300016.0
2007-07-09 02:08:00,2.01112,2.01112,2.01063,2.01063,339300008.0
2007-07-09 02:09:00,2.0113,2.0116,2.0113,2.0113,638899987.0
2007-07-09 02:10:00,2.0113,2.0118,2.0112,2.01155,640299996.0
2007-07-09 02:11:00,2.01155,2.01155,2.0115,2.0115,43500002.0
2007-07-09 02:12:00,2.0115,2.0115,2.0115,2.0115,64599998.0
2007-07-09 02:13:00,2.01137,2.01137,2.01094,2.01094,78900000.0
2007-07-09 02:14:00,2.0115,2.0117,2.0115,2.0117,405199996.0
2007-07-09 02:15:00,2.0117,2.0118,2.0117,2.0118,507299998.0
2007-07-09 02:16:00,2.0118,2.0119,2.0118,2.0118,144100004.0
2007-07-09 02:17:00,2.0118,2.0118,2.0117,2.0117,272200000.0
2007-07-09 02:18:00,2.0117,2.0117,2.0117,2.0117,104400000.0
2007-07-09 02:19:00,2.0117,2.0118,2.0117,2.0118,21300000.0
2007-07-09 02:20:00,2.0117,2.0118,2.0117,2.0117,84100000.0
2007-07-09 02:21:00,2.0115,2.01165,2.0115,2.01155,1765499997.0
2007-07-09 02:22:00,2.01147,2.01147,2.01119,2.01143,641799996.0
2007-07-09 02:23:00,2.0117,2.0118,2.0117,2.01175,43700000.0
2007-07-09 02:24:00,2.01154,2.01156,2.01133,2.01156,1150799988.0
2007-07-09 02:25:00,2.0117,2.0117,2.0117,2.0117,143400000.0
2007-07-09 02:26:00,2.01148,2.01151,2.01121,2.01144,1758800003.0
2007-07-09 02:27:00,2.01149,2.01154,2.01146,2.0115,91300002.0
2007-07-09 02:28:00,2.0117,2.0117,2.0117,2.0117,14700000.0
2007-07-09 02:29:00,2.01159,2.01161,2.0113,2.0113,306100009.0
2007-07-09 02:30:00,2.01165,2.01165,2.01155,2.0116,482400008.0
2007-07-09 02:31:00,2.01146,2.01164,2.01144,2.01152,401199997.0
2007-07-09 02:32:00,2.0117,2.01175,2.0117,2.0117,183700000.0
2007-07-09 02:33:00,2.0117,2.0119,2.01155,2.0117,1149699990.0
2007-07-09 02:34:00,2.0117,2.0118,2.01155,2.0117,387800000.0
2007-07-09 02:35:00,2.0117,2.0117,2.0113,2.0115,349800002.0
2007-07-09 02:36:00,2.0115,2.0115,2.0112,2.0113,405900003.0
2007-07-09 02:37:00,2.0114,2.0114,2.01135,2.0114,162899999.0
2007-07-09 02:38:00,2.0114,2.01155,2.0112,2.01135,560700001.0
2007-07-09 02:39:00,2.01135,2.0114,2.01135,2.01135,25600000.0
2007-07-09 02:40:00,2.01135,2.01135,2.0112,2.0112,87699997.0
2007-07-09 02:41:00,2.0113,2.0113,2.0113,2.0113,15000000.0
2007-07-09 02:42:00,2.0113,2.0113,2.0113,2.0113,29800000.0
2007-07-09 02:43:00,2.0113,2.0113,2.0113,2.0113,30800000.0
2007-07-09 02:44:00,2.0113,2.0113,2.0113,2.0113,13200000.0
2007-07-09 02:45:00,2.0113,2.0113,2.01125,2.0113,29300000.0
2007-07-09 02:46:00,2.0113,2.0113,2.0113,2.0113,15400000.0
2007-07-09 02:47:00,2.0113,2.0113,2.0113,2.0113,7600000.0
2007-07-09 02:48:00,2.0113,2.0113,2.0113,2.0113,28200000.0
2007-07-09 02:49:00,2.0113,2.0113,2.0113,2.0113,15700000.0
2007-07-09 02:50:00,2.01109,2.01125,2.01073,2.01073,153899998.0
2007-07-09 02:51:00,2.0113,2.0113,2.0112,2.0112,35300000.0
2007-07-09 02:52:00,2.0112,2.0115,2.0112,2.0115,128200000.0
2007-07-09 02:53:00,2.0115,2.0115,2.0115,2.0115,13900000.0
2007-07-09 02:54:00,2.01155,2.0116,2.0113,2.0115,198100000.0
2007-07-09 02:55:00,2.0115,2.0115,2.01125,2.0113,486999995.0
2007-07-09 02:56:00,2.01125,2.0113,2.01125,2.0113,23000000.0
2007-07-09 02:57:00,2.0113,2.0114,2.0113,2.0114,117399997.0
2007-07-09 02:58:00,2.0114,2.0114,2.0113,2.0113,89000000.0
2007-07-09 02:59:00,2.011,2.01129,2.01098,2.01098,167800000.0
2007-07-09 03:00:00,2.0113,2.0115,2.0113,2.0113,178000000.0
2007-07-09 03:01:00,2.0113,2.0113,2.0113,2.0113,5000000.0
2007-07-09 03:02:00,2.0113,2.01155,2.0113,2.0113,515399996.0
2007-07-09 03:03:00,2.0113,2.0114,2.0113,2.0113,223300000.0
2007-07-09 03:04:00,2.0113,2.0113,2.01105,2.01105,172100000.0
2007-07-09 03:05:00,2.011,2.0111,2.0108,2.0108,176700001.0
2007-07-09 03:06:00,2.0109,2.0109,2.0108,2.0109,209699995.0
2007-07-09 03:07:00,2.0109,2.0109,2.0107,2.0107,64800000.0
2007-07-09 03:08:00,2.0107,2.0107,2.0104,2.0104,1277899995.0
2007-07-09 03:09:00,2.0104,2.0104,2.01,2.0101,365000001.0
2007-07-09 03:10:00,2.0101,2.0102,2.0101,2.0101,423599994.0
2007-07-09 03:11:00,2.0101,2.0101,2.01,2.01,169699998.0
2007-07-09 03:12:00,2.01,2.0101,2.01,2.0101,55200000.0
2007-07-09 03:13:00,2.01015,2.01015,2.00995,2.01,261800001.0
2007-07-09 03:14:00,2.01,2.0101,2.01,2.0101,92799999.0
2007-07-09 03:15:00,2.0101,2.0101,2.01,2.0101,26400000.0
2007-07-09 03:16:00,2.0101,2.01015,2.0101,2.01015,15900000.0
2007-07-09 03:17:00,2.01015,2.01015,2.0101,2.0101,61700000.0
2007-07-09 03:18:00,2.0101,2.0101,2.00995,2.01005,127599999.0
2007-07-09 03:19:00,2.0101,2.0101,2.01,2.0101,18400000.0
2007-07-09 03:20:00,2.0101,2.0102,2.01,2.0101,49100000.0
2007-07-09 03:21:00,2.0101,2.0101,2.0101,2.0101,97500000.0
2007-07-09 03:22:00,2.01015,2.0103,2.01015,2.0103,122300001.0
2007-07-09 03:23:00,2.0103,2.01035,2.0103,2.01035,22700000.0
2007-07-09 03:24:00,2.0104,2.0104,2.0103,2.0103,99400000.0
2007-07-09 03:25:00,2.0103,2.0103,2.01015,2.0103,230899998.0
2007-07-09 03:26:00,2.0103,2.0103,2.0103,2.0103,49900000.0
2007-07-09 03:27:00,2.0103,2.0103,2.01025,2.01025,14300000.0
2007-07-09 03:28:00,2.0103,2.0103,2.01025,2.01025,95600000.0
2007-07-09 03:29:00,2.0103,2.0103,2.0103,2.0103,4800000.0
2007-07-09 03:30:00,2.0103,2.0103,2.0103,2.0103,32300000.0
2007-07-09 03:31:00,2.0103,2.0105,2.0103,2.0105,206799998.0
2007-07-09 03:32:00,2.01038,2.01056,2.0102,2.01027,1119099992.0
2007-07-09 03:33:00,2.01038,2.0105,2.01026,2.01031,1457899985.0
2007-07-09 03:34:00,2.0105,2.0105,2.0105,2.0105,55600000.0
2007-07-09 03:35:00,2.01045,2.0106,2.01045,2.0105,219199997.0
2007-07-09 03:36:00,2.0105,2.0105,2.0105,2.0105,196999999.0
2007-07-09 03:37:00,2.0106,2.0106,2.0105,2.0105,45899999.0
2007-07-09 03:38:00,2.01045,2.01045,2.01045,2.01045,17900000.0
2007-07-09 03:39:00,2.0105,2.0107,2.0105,2.0107,122499999.0
2007-07-09 03:40:00,2.0107,2.0107,2.0107,2.0107,66000000.0
2007-07-09 03:41:00,2.01065,2.01065,2.0106,2.0106,38199998.0
2007-07-09 03:42:00,2.01043,2.01052,2.01009,2.01052,352900000.0
2007-07-09 03:43:00,2.01043,2.01055,2.01029,2.01043,577099999.0
2007-07-09 03:44:00,2.01032,2.01048,2.01008,2.01048,385800002.0
2007-07-09 03:45:00,2.0107,2.0107,2.0106,2.0106,161799999.0
2007-07-09 03:46:00,2.0104,2.01047,2.01019,2.01047,631499995.0
2007-07-09 03:47:00,2.0106,2.0106,2.0106,2.0106,89200000.0
2007-07-09 03:48:00,2.0106,2.0106,2.0106,2.0106,225900000.0
2007-07-09 03:49:00,2.01063,2.01063,2.01046,2.0105,425699996.0
2007-07-09 03:50:00,2.0106,2.0106,2.0106,2.0106,43500000.0
2007-07-09 03:51:00,2.0106,2.0106,2.0106,2.0106,123399998.0
2007-07-09 03:52:00,2.0106,2.0106,2.0106,2.0106,143800002.0
2007-07-09 03:53:00,2.0106,2.0106,2.0106,2.0106,29200000.0
2007-07-09 03:54:00,2.01038,2.01043,2.01017,2.01043,599800003.0
2007-07-09 03:55:00,2.0106,2.0106,2.0106,2.0106,6400000.0
2007-07-09 03:56:00,2.0106,2.0106,2.0106,2.0106,8800000.0
2007-07-09 03:57:00,2.0106,2.0106,2.0106,2.0106,48000000.0
2007-07-09 03:58:00,2.0106,2.0106,2.01055,2.0106,47600000.0
2007-07-09 03:59:00,2.0106,2.0106,2.0106,2.0106,4800000.0
2007-07-09 04:00:00,2.0106,2.0106,2.0105,2.01055,97200000.0
2007-07-09 04:01:00,2.0106,2.0106,2.0106,2.0106,7200000.0
2007-07-09 04:02:00,2.0105,2.0105,2.0103,2.0105,397399998.0
2007-07-09 04:03:00,2.0105,2.0105,2.0105,2.0105,129900001.0
2007-07-09 04:04:00,2.0105,2.0105,2.0105,2.0105,17100000.0
2007-07-09 04:05:00,2.01055,2.01055,2.0103,2.0105,357299998.0
2007-07-09 04:06:00,2.01055,2.01055,2.0105,2.0105,23500000.0
2007-07-09 04:07:00,2.01036,2.01045,2.01021,2.01026,1075000004.0
2007-07-09 04:08:00,2.0105,2.0105,2.0105,2.0105,43800000.0
2007-07-09 04:09:00,2.01055,2.01055,2.01045,2.01045,141000000.0
2007-07-09 04:10:00,2.0105,2.0105,2.0105,2.0105,58500000.0
2007-07-09 04:11:00,2.01055,2.01055,2.01055,2.01055,1600000.0
2007-07-09 04:12:00,2.0105,2.01055,2.0105,2.0105,40600000.0
2007-07-09 04:13:00,2.0105,2.0106,2.0104,2.0105,195399998.0
2007-07-09 04:14:00,2.0104,2.0104,2.01,2.01,692599996.0
2007-07-09 04:15:00,2.01,2.0101,2.00995,2.0101,1965799979.0
2007-07-09 04:16:00,2.0101,2.0101,2.01005,2.0101,139700000.0
2007-07-09 04:17:00,2.0101,2.0103,2.0101,2.0103,292599999.0
2007-07-09 04:18:00,2.0103,2.0104,2.0103,2.0104,65300000.0
2007-07-09 04:19:00,2.0104,2.0104,2.01035,2.01035,6000000.0
2007-07-09 04:20:00,2.0104,2.0104,2.0104,2.0104,2200000.0
2007-07-09 04:21:00,2.01028,2.01029,2.01,2.01009,92400000.0
2007-07-09 04:22:00,2.01017,2.01024,2.01012,2.0102,352000000.0
2007-07-09 04:23:00,2.01022,2.01031,2.01009,2.01023,376400000.0
2007-07-09 04:24:00,2.01005,2.01042,2.00985,2.01015,547600000.0
2007-07-09 04:25:00,2.0104,2.0104,2.0104,2.0104,191199995.0
2007-07-09 04:26:00,2.0104,2.0104,2.0104,2.0104,123699994.0
2007-07-09 04:27:00,2.0104,2.0104,2.0104,2.0104,154600000.0
2007-07-09 04:28:00,2.0105,2.0105,2.0105,2.0105,9600000.0
2007-07-09 04:29:00,2.0104,2.0104,2.0101,2.0103,404399996.0
2007-07-09 04:30:00,2.0103,2.0103,2.0103,2.0103,1500000.0
2007-07-09 04:31:00,2.0103,2.0103,2.0103,2.0103,31500000.0
2007-07-09 04:32:00,2.0103,2.0103,2.0103,2.0103,1800000.0
2007-07-09 04:33:00,2.0103,2.0103,2.0103,2.0103,7800000.0
2007-07-09 04:34:00,2.0103,2.0103,2.01015,2.0102,100900000.0
2007-07-09 04:35:00,2.0099,2.01005,2.0099,2.0099,235199999.0
2007-07-09 04:36:00,2.0102,2.0102,2.01015,2.0102,119399994.0
2007-07-09 04:37:00,2.0102,2.0102,2.0102,2.0102,27800000.0
2007-07-09 04:38:00,2.0103,2.0105,2.0102,2.0102,195500000.0
2007-07-09 04:39:00,2.0102,2.0102,2.0102,2.0102,24299999.0
2007-07-09 04:40:00,2.0102,2.0102,2.0102,2.0102,20299999.0
2007-07-09 04:41:00,2.0102,2.0102,2.0102,2.0102,180499993.0
2007-07-09 04:42:00,2.0102,2.0102,2.01015,2.0102,461900007.0
2007-07-09 04:43:00,2.0102,2.0103,2.0102,2.0103,572300012.0
2007-07-09 04:44:00,2.0103,2.0103,2.0103,2.0103,56599998.0
2007-07-09 04:45:00,2.0103,2.0103,2.0103,2.0103,162999998.0
2007-07-09 04:46:00,2.0103,2.0103,2.0103,2.0103,133999996.0
2007-07-09 04:47:00,2.0103,2.0103,2.0103,2.0103,43900000.0
2007-07-09 04:48:00,2.0103,2.0103,2.0103,2.0103,43900000.0
2007-07-09 04:49:00,2.0103,2.0103,2.0103,2.0103,19900000.0
2007-07-09 04:50:00,2.0103,2.0103,2.0103,2.0103,18299999.0
2007-07-09 04:51:00,2.0102,2.01025,2.0101,2.01025,713100004.0
2007-07-09 04:52:00,2.0103,2.0103,2.0103,2.0103,15900000.0
2007-07-09 04:53:00,2.0103,2.0103,2.0103,2.0103,11900000.0
2007-07-09 04:54:00,2.0104,2.0104,2.0104,2.0104,38000000.0
2007-07-09 04:55:00,2.0104,2.0104,2.0104,2.0104,25400000.0
2007-07-09 04:56:00,2.0104,2.0104,2.0104,2.0104,12700000.0
2007-07-09 04:57:00,2.0104,2.0104,2.0104,2.0104,36400000.0
2007-07-09 04:58:00,2.0104,2.0105,2.0104,2.0104,21600000.0
2007-07-09 04:59:00,2.0104,2.0104,2.0104,2.0104,107300000.0
2007-07-09 05:00:00,2.0104,2.0105,2.0104,2.0105,133300000.0
2007-07-09 05:01:00,2.01029,2.01032,2.01016,2.01027,376199999.0
2007-07-09 05:02:00,2.01032,2.01032,2.01017,2.01017,177800000.0
2007-07-09 05:03:00,2.01033,2.01081,2.01033,2.01081,73800000.0
2007-07-09 05:04:00,2.01034,2.01034,2.01023,2.01029,80200000.0
2007-07-09 05:05:00,2.0103,2.01035,2.01025,2.0103,288100000.0
2007-07-09 05:06:00,2.0105,2.0106,2.0104,2.0105,210399996.0
2007-07-09 05:07:00,2.0105,2.0106,2.0104,2.0105,291599996.0
2007-07-09 05:08:00,2.0105,2.0106,2.0105,2.0106,42600001.0
2007-07-09 05:09:00,2.0106,2.0106,2.0106,2.0106,4800000.0
2007-07-09 05:10:00,2.0106,2.0106,2.0106,2.0106,4800000.0
2007-07-09 05:11:00,2.01035,2.01048,2.01035,2.01045,355000000.0
2007-07-09 05:12:00,2.0106,2.0106,2.0105,2.0105,194399998.0
2007-07-09 05:13:00,2.0106,2.0106,2.0106,2.0106,8800000.0
2007-07-09 05:14:00,2.0106,2.0106,2.0106,2.0106,8800000.0
2007-07-09 05:15:00,2.0104,2.01044,2.01029,2.01029,31600000.0
2007-07-09 05:16:00,2.0106,2.0106,2.0106,2.0106,8800000.0
2007-07-09 05:17:00,2.01065,2.0107,2.01065,2.0107,15000000.0
2007-07-09 05:18:00,2.01055,2.01055,2.0104,2.0105,337200000.0
2007-07-09 05:19:00,2.01058,2.01058,2.0103,2.0103,170400002.0
2007-07-09 05:20:00,2.01027,2.01054,2.01027,2.01054,152200000.0
2007-07-09 05:21:00,2.0105,2.01054,2.01042,2.01042,159600000.0
2007-07-09 05:22:00,2.01041,2.01052,2.01031,2.01052,135500000.0
2007-07-09 05:23:00,2.01055,2.01055,2.01029,2.01031,552800000.0
2007-07-09 05:24:00,2.0107,2.0108,2.0107,2.0107,888400000.0
2007-07-09 05:25:00,2.0107,2.0107,2.01065,2.01065,171599997.0
2007-07-09 05:26:00,2.0107,2.0107,2.01065,2.0107,170500000.0
2007-07-09 05:27:00,2.0107,2.0107,2.01065,2.01065,207499995.0
2007-07-09 05:28:00,2.01065,2.0108,2.01065,2.0107,504199996.0
2007-07-09 05:29:00,2.0107,2.0107,2.0107,2.0107,373199992.0
2007-07-09 05:30:00,2.0107,2.0107,2.0107,2.0107,216199992.0
2007-07-09 05:31:00,2.0107,2.0108,2.0106,2.0108,85000000.0
2007-07-09 05:32:00,2.01055,2.01058,2.01011,2.01058,244100000.0
2007-07-09 05:33:00,2.01083,2.01083,2.0107,2.0107,74600000.0
2007-07-09 05:34:00,2.01057,2.01066,2.0104,2.01066,322900000.0
2007-07-09 05:35:00,2.0108,2.0109,2.0108,2.0109,26100000.0
2007-07-09 05:36:00,2.0109,2.0111,2.0109,2.0111,769299996.0
2007-07-09 05:37:00,2.011,2.01124,2.01079,2.01092,173999998.0
2007-07-09 05:38:00,2.0111,2.0111,2.0111,2.0111,19800000.0
2007-07-09 05:39:00,2.0111,2.0111,2.0111,2.0111,6800000.0
2007-07-09 05:40:00,2.0111,2.0111,2.0111,2.0111,7900000.0
2007-07-09 05:41:00,2.0111,2.0112,2.01105,2.0111,571699999.0
2007-07-09 05:42:00,2.01125,2.01135,2.011,2.0113,507799996.0
2007-07-09 05:43:00,2.0113,2.0113,2.0112,2.0112,300799997.0
2007-07-09 05:44:00,2.0112,2.01135,2.0112,2.0113,125200001.0
2007-07-09 05:45:00,2.0113,2.0113,2.01095,2.01095,121899999.0
2007-07-09 05:46:00,2.01095,2.011,2.0109,2.011,155999996.0
2007-07-09 05:47:00,2.011,2.011,2.0109,2.0109,351699994.0
2007-07-09 05:48:00,2.0109,2.0109,2.01085,2.0109,274999998.0
2007-07-09 05:49:00,2.0109,2.0109,2.0108,2.0108,99799999.0
2007-07-09 05:50:00,2.0107,2.0108,2.0107,2.0108,52300000.0
2007-07-09 05:51:00,2.0108,2.0108,2.0106,2.0106,339699997.0
2007-07-09 05:52:00,2.0106,2.0106,2.0104,2.0106,327100000.0
2007-07-09 05:53:00,2.0106,2.0109,2.0105,2.0109,603400005.0
2007-07-09 05:54:00,2.0109,2.0109,2.0109,2.0109,171499995.0
2007-07-09 05:55:00,2.0109,2.01105,2.0109,2.0109,333999994.0
2007-07-09 05:56:00,2.0109,2.0109,2.0109,2.0109,387399992.0
2007-07-09 05:57:00,2.0109,2.0109,2.0109,2.0109,128799998.0
2007-07-09 05:58:00,2.011,2.0111,2.011,2.011,39600000.0
2007-07-09 05:59:00,2.011,2.011,2.01095,2.011,32800000.0
2007-07-09 06:00:00,2.011,2.011,2.0108,2.0109,210099999.0
2007-07-09 06:01:00,2.0109,2.0109,2.01085,2.0109,26800000.0
2007-07-09 06:02:00,2.0109,2.0109,2.0109,2.0109,9600000.0
2007-07-09 06:03:00,2.0109,2.01105,2.01085,2.0109,202200000.0
2007-07-09 06:04:00,2.011,2.011,2.011,2.011,1600000.0
2007-07-09 06:05:00,2.011,2.011,2.0109,2.011,13200000.0
2007-07-09 06:06:00,2.011,2.011,2.0109,2.011,28000000.0
2007-07-09 06:07:00,2.011,2.011,2.011,2.011,1800000.0
2007-07-09 06:08:00,2.011,2.011,2.011,2.011,600000.0
2007-07-09 06:09:00,2.011,2.011,2.0109,2.011,9800000.0
2007-07-09 06:10:00,2.011,2.011,2.011,2.011,4200000.0
2007-07-09 06:11:00,2.011,2.011,2.011,2.011,1200000.0
2007-07-09 06:12:00,2.011,2.011,2.011,2.011,600000.0
2007-07-09 06:13:00,2.011,2.011,2.011,2.011,600000.0
2007-07-09 06:14:00,2.0109,2.011,2.0109,2.0109,21600000.0
2007-07-09 06:15:00,2.011,2.011,2.0108,2.0108,39200001.0
2007-07-09 06:16:00,2.0108,2.0109,2.0106,2.0108,135200003.0
2007-07-09 06:17:00,2.0108,2.0108,2.0106,2.0107,103099999.0
2007-07-09 06:18:00,2.0107,2.0108,2.0107,2.0107,99499996.0
2007-07-09 06:19:00,2.0107,2.0108,2.0107,2.0108,27100001.0
2007-07-09 06:20:00,2.0108,2.0108,2.0106,2.0108,434700003.0
2007-07-09 06:21:00,2.0108,2.0108,2.0108,2.0108,17100000.0
2007-07-09 06:22:00,2.01085,2.01085,2.0108,2.01085,21900000.0
2007-07-09 06:23:00,2.01085,2.01085,2.01085,2.01085,1600000.0
2007-07-09 06:24:00,2.01067,2.01067,2.01063,2.01067,50900000.0
2007-07-09 06:25:00,2.0109,2.0109,2.01085,2.0109,17600000.0
2007-07-09 06:26:00,2.0109,2.0109,2.0109,2.0109,9200000.0
2007-07-09 06:27:00,2.0109,2.0109,2.0109,2.0109,4400000.0
2007-07-09 06:28:00,2.0109,2.0109,2.0109,2.0109,17600000.0
2007-07-09 06:29:00,2.0109,2.0109,2.0108,2.0109,93000000.0
2007-07-09 06:30:00,2.0109,2.0109,2.0107,2.0108,266400003.0
2007-07-09 06:31:00,2.0108,2.0109,2.0108,2.0109,168999999.0
2007-07-09 06:32:00,2.0109,2.0109,2.0109,2.0109,4400000.0
2007-07-09 06:33:00,2.0109,2.0109,2.0109,2.0109,4400000.0
2007-07-09 06:34:00,2.01067,2.01081,2.01044,2.01081,378199999.0
2007-07-09 06:35:00,2.0107,2.01082,2.0107,2.0107,62800001.0
2007-07-09 06:36:00,2.0109,2.0109,2.0109,2.0109,6700000.0
2007-07-09 06:37:00,2.0109,2.011,2.0109,2.011,86000001.0
2007-07-09 06:38:00,2.011,2.011,2.0109,2.0109,68599999.0
2007-07-09 06:39:00,2.01095,2.011,2.01095,2.01095,131400000.0
2007-07-09 06:40:00,2.011,2.0111,2.011,2.0111,42600000.0
2007-07-09 06:41:00,2.0111,2.0112,2.0111,2.0112,133400001.0
2007-07-09 06:42:00,2.0111,2.0111,2.01095,2.0111,509300004.0
2007-07-09 06:43:00,2.0111,2.0111,2.011,2.0111,177200005.0
2007-07-09 06:44:00,2.0111,2.0111,2.0111,2.0111,13200000.0
2007-07-09 06:45:00,2.01096,2.01097,2.01084,2.01091,818899998.0
2007-07-09 06:46:00,2.0111,2.0111,2.0111,2.0111,63800002.0
2007-07-09 06:47:00,2.0112,2.0112,2.0112,2.0112,73400000.0
2007-07-09 06:48:00,2.0112,2.0112,2.0111,2.0111,185700002.0
2007-07-09 06:49:00,2.0112,2.0112,2.0112,2.0112,24600000.0
2007-07-09 06:50:00,2.01092,2.01107,2.01079,2.01106,888899995.0
2007-07-09 06:51:00,2.011,2.01105,2.01098,2.011,385299998.0
2007-07-09 06:52:00,2.0109,2.01102,2.01088,2.01102,601099994.0
2007-07-09 06:53:00,2.01105,2.01105,2.01095,2.01105,642999997.0
2007-07-09 06:54:00,2.0112,2.0112,2.0112,2.0112,76499998.0
2007-07-09 06:55:00,2.0112,2.0115,2.0112,2.0115,560300013.0
2007-07-09 06:56:00,2.0115,2.0116,2.01125,2.0114,1322799984.0
2007-07-09 06:57:00,2.01135,2.0115,2.01135,2.0115,74300000.0
2007-07-09 06:58:00,2.0115,2.0115,2.0113,2.0113,106500000.0
2007-07-09 06:59:00,2.0113,2.0113,2.0113,2.0113,14700000.0
2007-07-09 07:00:00,2.01103,2.01124,2.01092,2.01103,1019400001.0
2007-07-09 07:01:00,2.0114,2.0114,2.0113,2.0113,166800000.0
2007-07-09 07:02:00,2.0113,2.0113,2.0113,2.0113,16800000.0
2007-07-09 07:03:00,2.0113,2.0113,2.0113,2.0113,12000000.0
2007-07-09 07:04:00,2.0113,2.0113,2.0113,2.0113,45900000.0
2007-07-09 07:05:00,2.0113,2.0113,2.01125,2.0113,57900000.0
2007-07-09 07:06:00,2.01125,2.01125,2.0112,2.0112,148400003.0
2007-07-09 07:07:00,2.0112,2.0112,2.0112,2.0112,84200000.0
2007-07-09 07:08:00,2.0112,2.0112,2.011,2.0112,43900000.0
2007-07-09 07:09:00,2.01093,2.01105,2.01093,2.01097,380900000.0
2007-07-09 07:10:00,2.0112,2.0112,2.0112,2.0112,300000.0
2007-07-09 07:11:00,2.0111,2.0111,2.0111,2.0111,14700000.0
2007-07-09 07:12:00,2.0111,2.01115,2.0111,2.0111,301499999.0
2007-07-09 07:13:00,2.0111,2.0111,2.0111,2.0111,29899999.0
2007-07-09 07:14:00,2.01075,2.01093,2.01074,2.01087,1185100004.0
2007-07-09 07:15:00,2.0111,2.0111,2.0111,2.0111,7200000.0
2007-07-09 07:16:00,2.0111,2.0111,2.0111,2.0111,17100000.0
2007-07-09 07:17:00,2.0111,2.0111,2.01095,2.01095,41600001.0
2007-07-09 07:18:00,2.011,2.0111,2.011,2.0111,81300000.0
2007-07-09 07:19:00,2.0111,2.0111,2.0111,2.0111,88000000.0
2007-07-09 07:20:00,2.0111,2.0111,2.011,2.011,201000008.0
2007-07-09 07:21:00,2.011,2.011,2.011,2.011,220400007.0
2007-07-09 07:22:00,2.011,2.011,2.01095,2.01095,319599995.0
2007-07-09 07:23:00,2.01095,2.011,2.01095,2.011,547599995.0
2007-07-09 07:24:00,2.011,2.011,2.01095,2.011,311200014.0
2007-07-09 07:25:00,2.01092,2.01092,2.01066,2.0108,1031900003.0
2007-07-09 07:26:00,2.011,2.0111,2.011,2.011,234800000.0
2007-07-09 07:27:00,2.011,2.011,2.0107,2.0109,359500000.0
2007-07-09 07:28:00,2.0109,2.0109,2.01085,2.0109,179300005.0
2007-07-09 07:29:00,2.0109,2.011,2.01085,2.011,230499999.0
2007-07-09 07:30:00,2.011,2.0111,2.0109,2.011,537999999.0
2007-07-09 07:31:00,2.011,2.011,2.0108,2.01085,481100000.0
2007-07-09 07:32:00,2.0108,2.0109,2.0108,2.0109,484499998.0
2007-07-09 07:33:00,2.0109,2.0109,2.0109,2.0109,333800006.0
2007-07-09 07:34:00,2.01085,2.0109,2.0107,2.0109,1110099993.0
2007-07-09 07:35:00,2.0109,2.0109,2.0109,2.0109,178100000.0
2007-07-09 07:36:00,2.011,2.011,2.0109,2.0109,166699998.0
2007-07-09 07:37:00,2.0109,2.011,2.0109,2.011,86100000.0
2007-07-09 07:38:00,2.0109,2.0109,2.0109,2.0109,83400000.0
2007-07-09 07:39:00,2.0109,2.0109,2.0109,2.0109,22200000.0
2007-07-09 07:40:00,2.0109,2.0109,2.01085,2.0109,90800000.0
2007-07-09 07:41:00,2.01085,2.011,2.01085,2.011,192999999.0
2007-07-09 07:42:00,2.011,2.011,2.0108,2.0108,140099998.0
2007-07-09 07:43:00,2.0108,2.0109,2.0108,2.0109,86000000.0
2007-07-09 07:44:00,2.0109,2.011,2.0109,2.011,69200000.0
2007-07-09 07:45:00,2.011,2.011,2.01095,2.01095,14400000.0
2007-07-09 07:46:00,2.011,2.011,2.011,2.011,19200000.0
2007-07-09 07:48:00,2.011,2.011,2.01095,2.011,16800000.0
2007-07-09 07:49:00,2.011,2.011,2.0109,2.0109,29099999.0
2007-07-09 07:50:00,2.011,2.0112,2.011,2.0112,192200000.0
2007-07-09 07:51:00,2.0112,2.0113,2.0112,2.0113,149900005.0
2007-07-09 07:52:00,2.0113,2.0113,2.0112,2.0113,134799998.0
2007-07-09 07:53:00,2.0113,2.0113,2.0112,2.0112,374700004.0
2007-07-09 07:54:00,2.0112,2.0113,2.0112,2.0112,306200005.0
2007-07-09 07:55:00,2.0112,2.0114,2.0112,2.0114,109999996.0
2007-07-09 07:56:00,2.0114,2.0114,2.0113,2.0113,302400004.0
2007-07-09 07:57:00,2.0113,2.0114,2.0112,2.0112,429600002.0
2007-07-09 07:58:00,2.0112,2.0114,2.0112,2.0113,654400009.0
2007-07-09 07:59:00,2.0113,2.0114,2.01125,2.0114,653900002.0
2007-07-09 08:00:00,2.0114,2.0115,2.01125,2.0113,363400004.0
2007-07-09 08:01:00,2.0113,2.0113,2.01125,2.0113,234500002.0
2007-07-09 08:02:00,2.01125,2.0113,2.01125,2.0113,356200000.0
2007-07-09 08:03:00,2.0113,2.0113,2.01125,2.0113,268499997.0
2007-07-09 08:04:00,2.0113,2.0113,2.0113,2.0113,16299999.0
2007-07-09 08:05:00,2.0113,2.0114,2.0113,2.0113,135000001.0
2007-07-09 08:06:00,2.0113,2.0115,2.0111,2.0111,1322100005.0
2007-07-09 08:07:00,2.0111,2.0111,2.0106,2.0107,729000002.0
2007-07-09 08:08:00,2.0107,2.0108,2.0107,2.0107,212600000.0
2007-07-09 08:09:00,2.0107,2.0107,2.0103,2.0106,660799997.0
2007-07-09 08:10:00,2.0106,2.0106,2.0105,2.0106,224300000.0
2007-07-09 08:11:00,2.0105,2.0105,2.0105,2.0105,163200001.0
2007-07-09 08:12:00,2.0105,2.0105,2.0101,2.0102,641500002.0
2007-07-09 08:13:00,2.0102,2.0102,2.01,2.0101,563800004.0
2007-07-09 08:14:00,2.0101,2.0101,2.0099,2.0099,702599998.0
2007-07-09 08:15:00,2.0099,2.0099,2.0097,2.0098,546699996.0
2007-07-09 08:16:00,2.0098,2.01,2.0098,2.01,333700000.0
2007-07-09 08:17:00,2.01,2.0101,2.01,2.0101,147500001.0
2007-07-09 08:18:00,2.0101,2.0102,2.0101,2.0101,664900000.0
2007-07-09 08:19:00,2.0101,2.0104,2.0101,2.0102,1014999996.0
2007-07-09 08:20:00,2.0102,2.0102,2.0101,2.0102,327899999.0
2007-07-09 08:21:00,2.0102,2.0102,2.01,2.0101,894599998.0
2007-07-09 08:22:00,2.0101,2.0102,2.0101,2.0102,201599997.0
2007-07-09 08:23:00,2.0102,2.0104,2.0102,2.0104,757499991.0
2007-07-09 08:24:00,2.0104,2.0107,2.01035,2.0105,736699993.0
2007-07-09 08:25:00,2.0105,2.0105,2.0101,2.0101,804100008.0
2007-07-09 08:26:00,2.0101,2.0103,2.0101,2.0103,361500002.0
2007-07-09 08:27:00,2.0103,2.01035,2.0102,2.0102,94700000.0
2007-07-09 08:28:00,2.0102,2.0102,2.0101,2.0101,35000000.0
2007-07-09 08:29:00,2.0101,2.0101,2.01,2.0101,298900004.0
2007-07-09 08:30:00,2.0101,2.0101,2.01,2.0101,147700000.0
2007-07-09 08:31:00,2.0101,2.0102,2.0101,2.0102,204900003.0
2007-07-09 08:32:00,2.0102,2.0102,2.0102,2.0102,282300001.0
2007-07-09 08:33:00,2.0103,2.0103,2.0103,2.0103,261100000.0
2007-07-09 08:34:00,2.0103,2.0104,2.0103,2.0103,651800001.0
2007-07-09 08:35:00,2.0103,2.0105,2.0103,2.0105,420300000.0
2007-07-09 08:36:00,2.0105,2.0105,2.0104,2.0104,268699998.0
2007-07-09 08:37:00,2.0104,2.0105,2.0104,2.0104,688600001.0
2007-07-09 08:38:00,2.0104,2.0104,2.0104,2.0104,165000001.0
2007-07-09 08:39:00,2.0104,2.0105,2.0104,2.0105,67200000.0
2007-07-09 08:40:00,2.0105,2.0107,2.0104,2.0106,571800004.0
2007-07-09 08:41:00,2.0106,2.0108,2.01055,2.0107,380700001.0
2007-07-09 08:42:00,2.0107,2.0108,2.0107,2.0107,179099996.0
2007-07-09 08:43:00,2.01065,2.0108,2.01065,2.0108,88999999.0
2007-07-09 08:44:00,2.0109,2.0109,2.01065,2.0108,343499997.0
2007-07-09 08:45:00,2.0108,2.01105,2.01075,2.0109,933399992.0
2007-07-09 08:46:00,2.0109,2.0109,2.0107,2.0108,695399999.0
2007-07-09 08:47:00,2.0108,2.0108,2.0107,2.0107,983200000.0
2007-07-09 08:48:00,2.0107,2.0107,2.0107,2.0107,20000000.0
2007-07-09 08:49:00,2.0106,2.0106,2.0106,2.0106,120700000.0
2007-07-09 08:50:00,2.0106,2.0107,2.01055,2.0106,194900000.0
2007-07-09 08:51:00,2.0107,2.011,2.0106,2.0107,953299999.0
2007-07-09 08:52:00,2.0107,2.011,2.0107,2.0109,635899994.0
2007-07-09 08:53:00,2.0109,2.011,2.01075,2.0109,822299994.0
2007-07-09 08:54:00,2.011,2.0111,2.01095,2.0111,344300000.0
2007-07-09 08:55:00,2.0111,2.0111,2.01095,2.011,684499994.0
2007-07-09 08:56:00,2.011,2.0113,2.011,2.01115,1076899991.0
2007-07-09 08:57:00,2.0112,2.0115,2.0111,2.0114,1071099995.0
2007-07-09 08:58:00,2.0114,2.0115,2.0114,2.0115,1257399994.0
2007-07-09 08:59:00,2.0115,2.0115,2.0114,2.0114,1023199997.0
2007-07-09 09:00:00,2.0114,2.0119,2.0114,2.0118,1618500007.0
2007-07-09 09:01:00,2.0118,2.0121,2.0117,2.0118,1540899992.0
2007-07-09 09:02:00,2.0118,2.01195,2.0117,2.0117,971000003.0
2007-07-09 09:03:00,2.0117,2.0117,2.01155,2.0116,268800001.0
2007-07-09 09:04:00,2.01165,2.0117,2.0116,2.0116,816799998.0
2007-07-09 09:05:00,2.0116,2.0117,2.0116,2.0117,583899996.0
2007-07-09 09:06:00,2.0118,2.0118,2.0116,2.0116,592700000.0
2007-07-09 09:07:00,2.0116,2.0119,2.0116,2.0119,838700001.0
2007-07-09 09:08:00,2.0119,2.0119,2.0117,2.0117,237000001.0
2007-07-09 09:09:00,2.0116,2.0119,2.0116,2.01185,1811999985.0
2007-07-09 09:10:00,2.01185,2.0121,2.01185,2.012,1510099987.0
2007-07-09 09:11:00,2.012,2.0121,2.01195,2.0121,533000006.0
2007-07-09 09:12:00,2.0121,2.0123,2.012,2.0122,1169000007.0
2007-07-09 09:13:00,2.0121,2.0123,2.01205,2.01205,1595900003.0
2007-07-09 09:14:00,2.012,2.012,2.0117,2.0117,1089199990.0
2007-07-09 09:15:00,2.0118,2.0118,2.0117,2.0118,1089199990.0
2007-07-09 09:16:00,2.0118,2.0118,2.0117,2.0118,915800006.0
2007-07-09 09:17:00,2.0118,2.0119,2.01175,2.0118,1110699992.0
2007-07-09 09:18:00,2.0119,2.0123,2.0118,2.0122,1847699993.0
2007-07-09 09:19:00,2.0122,2.0124,2.01215,2.01215,1847699993.0
2007-07-09 09:20:00,2.0123,2.0123,2.0118,2.0118,705599997.0
2007-07-09 09:21:00,2.0118,2.0122,2.0118,2.012,705599997.0
2007-07-09 09:22:00,2.0119,2.012,2.0118,2.0118,1076299985.0
2007-07-09 09:23:00,2.0119,2.0121,2.0119,2.0121,1076299985.0
2007-07-09 09:24:00,2.0121,2.0122,2.0119,2.0121,938800004.0
2007-07-09 09:25:00,2.0121,2.0123,2.012,2.0122,1674000003.0
2007-07-09 09:26:00,2.0122,2.01235,2.0122,2.0123,1736800007.0
2007-07-09 09:27:00,2.0123,2.0124,2.0122,2.0122,1346200001.0
2007-07-09 09:28:00,2.0122,2.0123,2.0121,2.0123,1346200001.0
2007-07-09 09:29:00,2.0123,2.0125,2.01225,2.0125,1851599996.0
2007-07-09 09:30:00,2.0126,2.0126,2.012,2.0122,1649499996.0
2007-07-09 09:31:00,2.0122,2.0123,2.0117,2.0119,1649499996.0
2007-07-09 09:32:00,2.0119,2.0119,2.0118,2.0118,1357900004.0
2007-07-09 09:33:00,2.0118,2.0118,2.01165,2.0118,1190900007.0
2007-07-09 09:34:00,2.0118,2.0119,2.0117,2.0119,1278599976.0
2007-07-09 09:35:00,2.0119,2.0119,2.0118,2.0118,251299989.0
2007-07-09 09:36:00,2.0118,2.0119,2.01175,2.0118,1679499990.0
2007-07-09 09:37:00,2.0118,2.01225,2.01175,2.01215,1386700008.0
2007-07-09 09:38:00,2.0122,2.0125,2.01215,2.0125,1560800004.0
2007-07-09 09:39:00,2.0125,2.0127,2.0124,2.0125,1672099980.0
2007-07-09 09:40:00,2.0129,2.0137,2.0129,2.0136,1562200013.0
2007-07-09 09:41:00,2.0136,2.0136,2.0127,2.0127,1562200013.0
2007-07-09 09:42:00,2.0127,2.0128,2.0127,2.0128,866899998.0
2007-07-09 09:43:00,2.0129,2.013,2.0127,2.0127,296399998.0
2007-07-09 09:44:00,2.0128,2.0128,2.0126,2.01265,296399998.0
2007-07-09 09:45:00,2.0127,2.0128,2.0123,2.0123,1982000007.0
2007-07-09 09:46:00,2.0125,2.0125,2.0124,2.0124,1982000007.0
2007-07-09 09:47:00,2.0124,2.0125,2.0124,2.0124,1982000007.0
2007-07-09 09:48:00,2.0124,2.0124,2.01225,2.01225,560800000.0
2007-07-09 09:49:00,2.0123,2.0125,2.01225,2.0125,871699999.0
2007-07-09 09:50:00,2.0126,2.0127,2.0125,2.0126,718400005.0
2007-07-09 09:51:00,2.0125,2.0126,2.0122,2.0123,718400005.0
2007-07-09 09:52:00,2.0123,2.0123,2.0122,2.01225,718400005.0
2007-07-09 09:53:00,2.01225,2.01225,2.0122,2.0122,204300000.0
2007-07-09 09:54:00,2.0122,2.0122,2.01205,2.0121,784899999.0
2007-07-09 09:55:00,2.0121,2.0122,2.01195,2.01205,1780699999.0
2007-07-09 09:56:00,2.01205,2.0121,2.01205,2.0121,1239400009.0
2007-07-09 09:57:00,2.0121,2.0123,2.01205,2.0123,1907699994.0
2007-07-09 09:58:00,2.0124,2.0128,2.0123,2.0128,1058399996.0
2007-07-09 09:59:00,2.0129,2.0131,2.0128,2.013,1058399996.0
2007-07-09 10:00:00,2.013,2.0132,2.0129,2.0132,1058399996.0
2007-07-09 10:01:00,2.0132,2.0133,2.0131,2.01325,1588800003.0
2007-07-09 10:02:00,2.0134,2.0135,2.0133,2.0133,1048400001.0
2007-07-09 10:03:00,2.0134,2.0136,2.0134,2.0136,1048400001.0
2007-07-09 10:04:00,2.0137,2.0138,2.0135,2.0136,1048400001.0
2007-07-09 10:05:00,2.0135,2.0135,2.01335,2.0134,1048400001.0
2007-07-09 10:06:00,2.0134,2.0135,2.0133,2.0135,308599999.0
2007-07-09 10:07:00,2.0135,2.0136,2.01345,2.0135,196600000.0
2007-07-09 10:08:00,2.0134,2.0136,2.0134,2.0136,346299999.0
2007-07-09 10:09:00,2.0136,2.0136,2.0135,2.0136,181900002.0
2007-07-09 10:10:00,2.0136,2.0136,2.01345,2.01345,700300011.0
2007-07-09 10:11:00,2.0135,2.0135,2.0133,2.0133,358200002.0
2007-07-09 10:12:00,2.0133,2.0134,2.0132,2.0133,1030700009.0
2007-07-09 10:13:00,2.0133,2.0134,2.0132,2.0134,396399999.0
2007-07-09 10:14:00,2.0134,2.0134,2.0132,2.0134,785899992.0
2007-07-09 10:15:00,2.0133,2.0139,2.0133,2.0136,785899992.0
2007-07-09 10:16:00,2.0135,2.0135,2.01335,2.0134,785899992.0
2007-07-09 10:17:00,2.0134,2.0134,2.0132,2.0132,662300000.0
2007-07-09 10:18:00,2.0132,2.0134,2.0132,2.01335,1145999982.0
2007-07-09 10:19:00,2.01335,2.0136,2.01335,2.0136,869100005.0
2007-07-09 10:20:00,2.0135,2.0136,2.01335,2.01335,1054300009.0
2007-07-09 10:21:00,2.01335,2.0135,2.01335,2.0134,1558300008.0
2007-07-09 10:22:00,2.0134,2.0135,2.01335,2.01345,276900003.0
2007-07-09 10:23:00,2.01345,2.0135,2.01345,2.01345,220000000.0
2007-07-09 10:24:00,2.0135,2.0136,2.01345,2.0135,833300000.0
2007-07-09 10:25:00,2.0135,2.0135,2.0133,2.0133,1952800001.0
2007-07-09 10:26:00,2.0134,2.0137,2.0134,2.0137,1482899987.0
2007-07-09 10:27:00,2.0138,2.0138,2.0135,2.0135,1482899987.0
2007-07-09 10:28:00,2.0135,2.0136,2.0134,2.0136,840900000.0
2007-07-09 10:29:00,2.0136,2.0138,2.0135,2.0136,1036699995.0
2007-07-09 10:30:00,2.0137,2.0137,2.0125,2.0126,1036699995.0
2007-07-09 10:31:00,2.0127,2.0127,2.0121,2.0122,1036699995.0
2007-07-09 10:32:00,2.0121,2.0122,2.0119,2.012,1036699995.0
2007-07-09 10:33:00,2.0121,2.0121,2.012,2.012,1036699995.0
2007-07-09 10:34:00,2.0121,2.0125,2.0121,2.0124,1036699995.0
2007-07-09 10:35:00,2.0125,2.0125,2.0124,2.01245,1036699995.0
2007-07-09 10:36:00,2.0126,2.0128,2.0125,2.0126,623400000.0
2007-07-09 10:37:00,2.0125,2.0133,2.0125,2.0131,623400000.0
2007-07-09 10:38:00,2.013,2.0137,2.013,2.0137,623400000.0
2007-07-09 10:39:00,2.0136,2.0137,2.0135,2.0136,623400000.0
2007-07-09 10:40:00,2.01355,2.0137,2.01355,2.0137,623400000.0
2007-07-09 10:41:00,2.0138,2.0149,2.0137,2.0148,1334999996.0
2007-07-09 10:42:00,2.0147,2.0155,2.0146,2.0154,1334999996.0
2007-07-09 10:43:00,2.0155,2.0156,2.0152,2.0154,1334999996.0
2007-07-09 10:44:00,2.0154,2.0156,2.0154,2.01555,1334999996.0
2007-07-09 10:45:00,2.01545,2.0156,2.0154,2.0155,654599998.0
2007-07-09 10:46:00,2.0155,2.0156,2.01545,2.0155,450099999.0
2007-07-09 10:47:00,2.0155,2.0155,2.01525,2.01525,799300001.0
2007-07-09 10:48:00,2.0153,2.0154,2.01525,2.0153,574799999.0
2007-07-09 10:49:00,2.0153,2.01535,2.0152,2.01525,1431800002.0
2007-07-09 10:50:00,2.0153,2.0153,2.015,2.015,1518999990.0
2007-07-09 10:51:00,2.0149,2.015,2.0148,2.015,1518999990.0
2007-07-09 10:52:00,2.015,2.0153,2.015,2.0152,1518999990.0
2007-07-09 10:53:00,2.0152,2.0152,2.0149,2.015,1331900005.0
2007-07-09 10:54:00,2.015,2.015,2.0147,2.0148,1321399989.0
2007-07-09 10:55:00,2.0148,2.0151,2.0147,2.0149,1348099994.0
2007-07-09 10:56:00,2.0149,2.0152,2.0148,2.0152,1348099994.0
2007-07-09 10:57:00,2.0152,2.0155,2.0152,2.0152,2142099987.0
2007-07-09 10:58:00,2.0153,2.0155,2.0152,2.0152,2142099987.0
2007-07-09 10:59:00,2.0151,2.0156,2.0151,2.0155,1542300011.0
2007-07-09 11:00:00,2.0156,2.0157,2.0155,2.0156,1542300011.0
2007-07-09 11:01:00,2.0156,2.0157,2.0155,2.0156,1542300011.0
2007-07-09 11:02:00,2.0156,2.0157,2.0155,2.0157,1798199995.0
2007-07-09 11:03:00,2.01565,2.0157,2.01555,2.01555,1281699971.0
2007-07-09 11:04:00,2.01555,2.0158,2.01555,2.0158,1407399998.0
2007-07-09 11:05:00,2.0158,2.0158,2.0157,2.01575,1333600004.0
2007-07-09 11:06:00,2.01575,2.0158,2.01545,2.0156,1591599986.0
2007-07-09 11:07:00,2.01555,2.0156,2.01545,2.0156,838300001.0
2007-07-09 11:08:00,2.0156,2.0156,2.01555,2.0156,258300000.0
2007-07-09 11:09:00,2.0154,2.0154,2.0151,2.0152,1366500003.0
2007-07-09 11:10:00,2.0152,2.0156,2.01515,2.0154,1366500003.0
2007-07-09 11:11:00,2.0154,2.0155,2.0153,2.0154,1164599997.0
2007-07-09 11:12:00,2.0154,2.0154,2.015,2.0152,1652859986.0
2007-07-09 11:13:00,2.0152,2.0152,2.015,2.015,571099999.0
2007-07-09 11:14:00,2.015,2.0151,2.01495,2.01495,694099998.0
2007-07-09 11:15:00,2.0148,2.0149,2.0147,2.0147,740800004.0
2007-07-09 11:16:00,2.01465,2.0148,2.0145,2.0146,740800004.0
2007-07-09 11:17:00,2.0146,2.0147,2.0144,2.01445,1160500001.0
2007-07-09 11:18:00,2.01445,2.01465,2.01445,2.01445,2031900004.0
2007-07-09 11:19:00,2.0144,2.0145,2.0141,2.0142,1238299991.0
2007-07-09 11:20:00,2.0143,2.0143,2.01405,2.01415,1238299991.0
2007-07-09 11:21:00,2.0142,2.0143,2.01415,2.0143,951100001.0
2007-07-09 11:22:00,2.0143,2.0144,2.0143,2.0143,1544400016.0
2007-07-09 11:23:00,2.0143,2.0148,2.01425,2.0148,1436299997.0
2007-07-09 11:24:00,2.0148,2.0149,2.0148,2.0148,1105400008.0
2007-07-09 11:25:00,2.0148,2.0148,2.01465,2.0147,622999991.0
2007-07-09 11:26:00,2.0147,2.0148,2.0147,2.0148,268600002.0
2007-07-09 11:27:00,2.0148,2.015,2.0148,2.0149,682599995.0
2007-07-09 11:28:00,2.0149,2.0155,2.0149,2.0155,1824300016.0
2007-07-09 11:29:00,2.0155,2.0158,2.0154,2.0157,2142700003.0
2007-07-09 11:30:00,2.0156,2.0159,2.0156,2.0158,710500004.0
2007-07-09 11:31:00,2.01575,2.0158,2.0156,2.0157,710500004.0
2007-07-09 11:32:00,2.0157,2.0157,2.01555,2.0156,1208699997.0
2007-07-09 11:33:00,2.0156,2.0158,2.0156,2.01565,904300004.0
2007-07-09 11:34:00,2.01565,2.0158,2.0156,2.0157,1152399997.0
2007-07-09 11:35:00,2.0156,2.0157,2.01535,2.0155,596100002.0
2007-07-09 11:36:00,2.0155,2.0155,2.0153,2.0154,164400000.0
2007-07-09 11:37:00,2.0154,2.0154,2.01515,2.0153,1240699994.0
2007-07-09 11:38:00,2.0153,2.0153,2.015,2.0151,755000003.0
2007-07-09 11:39:00,2.0151,2.0151,2.01465,2.0149,658599998.0
2007-07-09 11:40:00,2.0148,2.0149,2.01475,2.0149,843000007.0
2007-07-09 11:41:00,2.0149,2.015,2.0149,2.015,339499999.0
2007-07-09 11:42:00,2.015,2.015,2.015,2.015,180400000.0
2007-07-09 11:43:00,2.015,2.0151,2.015,2.015,181899999.0
2007-07-09 11:44:00,2.015,2.0152,2.015,2.0152,319200009.0
2007-07-09 11:45:00,2.0151,2.0152,2.01505,2.0152,245000000.0
2007-07-09 11:46:00,2.0151,2.0152,2.01475,2.0148,1796400001.0
2007-07-09 11:47:00,2.0148,2.0149,2.01465,2.01465,867599991.0
2007-07-09 11:48:00,2.01465,2.0147,2.0139,2.0139,1757000007.0
2007-07-09 11:49:00,2.0137,2.014,2.0137,2.0139,1027400010.0
2007-07-09 11:50:00,2.014,2.0141,2.014,2.0141,1027400010.0
2007-07-09 11:51:00,2.0142,2.0143,2.0142,2.0143,1027400010.0
2007-07-09 11:52:00,2.0143,2.0143,2.0142,2.0143,1193399996.0
2007-07-09 11:53:00,2.0143,2.0143,2.0143,2.0143,1324500000.0
2007-07-09 11:54:00,2.0143,2.0145,2.01425,2.0145,958900008.0
2007-07-09 11:55:00,2.0145,2.0146,2.0144,2.0146,1817800000.0
2007-07-09 11:56:00,2.0146,2.0148,2.01445,2.0145,1292400009.0
2007-07-09 11:57:00,2.0146,2.0146,2.0145,2.0145,214000000.0
2007-07-09 11:58:00,2.0145,2.0146,2.0145,2.0145,775700002.0
2007-07-09 11:59:00,2.0145,2.0146,2.0144,2.01445,1678800013.0
2007-07-09 12:00:00,2.0145,2.0147,2.01445,2.0146,1743499999.0
2007-07-09 12:01:00,2.0146,2.0146,2.0145,2.0145,666400002.0
2007-07-09 12:02:00,2.0145,2.0145,2.014,2.0141,1462299994.0
2007-07-09 12:03:00,2.0141,2.0144,2.014,2.0144,1615500017.0
2007-07-09 12:04:00,2.0143,2.0144,2.0143,2.01435,826700004.0
2007-07-09 12:05:00,2.0144,2.0147,2.0144,2.0146,908700000.0
2007-07-09 12:06:00,2.0146,2.0148,2.0146,2.0147,379800000.0
2007-07-09 12:07:00,2.0147,2.0147,2.0145,2.0146,499100005.0
2007-07-09 12:08:00,2.0146,2.0146,2.0144,2.01445,1204699992.0
2007-07-09 12:09:00,2.0145,2.0147,2.0145,2.0146,930800005.0
2007-07-09 12:10:00,2.0146,2.0146,2.01445,2.0145,706700001.0
2007-07-09 12:11:00,2.0146,2.0146,2.01445,2.0146,1432099996.0
2007-07-09 12:12:00,2.0146,2.0146,2.0145,2.0145,760900000.0
2007-07-09 12:13:00,2.0145,2.0146,2.0141,2.0141,1360700009.0
2007-07-09 12:14:00,2.0141,2.0141,2.014,2.014,1113400000.0
2007-07-09 12:15:00,2.014,2.0142,2.01395,2.01415,974999988.0
2007-07-09 12:16:00,2.0142,2.0143,2.01405,2.0141,1347600010.0
2007-07-09 12:17:00,2.0141,2.0141,2.01395,2.0141,553899997.0
2007-07-09 12:18:00,2.0141,2.0143,2.014,2.01425,1960800006.0
2007-07-09 12:19:00,2.0144,2.0144,2.0142,2.0143,1498100015.0
2007-07-09 12:20:00,2.0143,2.0145,2.0143,2.0144,1498100015.0
2007-07-09 12:21:00,2.0144,2.0144,2.0143,2.0144,781099993.0
2007-07-09 12:22:00,2.0144,2.0144,2.01425,2.0143,715600002.0
2007-07-09 12:23:00,2.0143,2.0144,2.0143,2.0143,604200002.0
2007-07-09 12:24:00,2.0143,2.01435,2.01415,2.01415,1260400011.0
2007-07-09 12:25:00,2.0142,2.0142,2.0142,2.0142,751999999.0
2007-07-09 12:26:00,2.0141,2.0143,2.0141,2.0143,352500000.0
2007-07-09 12:27:00,2.0142,2.0145,2.0142,2.0143,352500000.0
2007-07-09 12:28:00,2.0144,2.0144,2.0143,2.0144,352500000.0
2007-07-09 12:29:00,2.0144,2.0144,2.0142,2.0142,744499994.0
2007-07-09 12:30:00,2.01425,2.0144,2.0141,2.0144,1171100002.0
2007-07-09 12:31:00,2.0144,2.0144,2.01425,2.01425,226700000.0
2007-07-09 12:32:00,2.0143,2.0143,2.01415,2.0142,375100001.0
2007-07-09 12:33:00,2.0142,2.0144,2.0142,2.01435,966199998.0
2007-07-09 12:34:00,2.0143,2.0144,2.0143,2.0144,249100001.0
2007-07-09 12:35:00,2.0144,2.0144,2.0143,2.0143,212800000.0
2007-07-09 12:36:00,2.0143,2.0143,2.01405,2.0142,993399999.0
2007-07-09 12:37:00,2.0142,2.0142,2.01415,2.0142,588999995.0
2007-07-09 12:38:00,2.0142,2.0142,2.0142,2.0142,344000004.0
2007-07-09 12:39:00,2.0142,2.0142,2.0142,2.0142,79400002.0
2007-07-09 12:40:00,2.0142,2.0142,2.0142,2.0142,49100001.0
2007-07-09 12:41:00,2.01415,2.0143,2.01415,2.0143,300500002.0
2007-07-09 12:42:00,2.0143,2.0143,2.0142,2.0143,433400008.0
2007-07-09 12:43:00,2.0142,2.0144,2.0142,2.0144,424000001.0
2007-07-09 12:44:00,2.01435,2.0144,2.0143,2.0144,190400000.0
2007-07-09 12:45:00,2.0144,2.01445,2.0144,2.0144,752000009.0
2007-07-09 12:46:00,2.0144,2.0144,2.0143,2.0144,352400000.0
2007-07-09 12:47:00,2.0144,2.0146,2.0144,2.0146,754200001.0
2007-07-09 12:48:00,2.01455,2.0146,2.0145,2.0145,819299996.0
2007-07-09 12:49:00,2.0145,2.0145,2.01445,2.0145,1251999997.0
2007-07-09 12:50:00,2.01455,2.0146,2.0144,2.0145,1080900004.0
2007-07-09 12:51:00,2.0145,2.0148,2.0145,2.0146,1246699995.0
2007-07-09 12:52:00,2.01455,2.0146,2.0144,2.0145,1060000010.0
2007-07-09 12:53:00,2.0145,2.0145,2.0145,2.0145,51400000.0
2007-07-09 12:54:00,2.0145,2.0145,2.0142,2.0142,908100000.0
2007-07-09 12:55:00,2.0142,2.0142,2.014,2.0141,1347100004.0
2007-07-09 12:56:00,2.0141,2.0143,2.0141,2.0143,1044700003.0
2007-07-09 12:57:00,2.01425,2.0143,2.01405,2.0141,1615099969.0
2007-07-09 12:58:00,2.0141,2.0142,2.0141,2.0142,921399998.0
2007-07-09 12:59:00,2.0142,2.0143,2.0141,2.0143,729799999.0
2007-07-09 13:00:00,2.0143,2.0144,2.0143,2.0144,1120799992.0
2007-07-09 13:01:00,2.0144,2.0144,2.01435,2.0144,44800000.0
2007-07-09 13:02:00,2.0144,2.0144,2.0142,2.0142,1306200004.0
2007-07-09 13:03:00,2.0142,2.0142,2.01405,2.01415,706999998.0
2007-07-09 13:04:00,2.0142,2.0142,2.0141,2.0141,1429600008.0
2007-07-09 13:05:00,2.0141,2.0141,2.014,2.014,681799997.0
2007-07-09 13:06:00,2.014,2.0141,2.014,2.014,1654700003.0
2007-07-09 13:07:00,2.014,2.0142,2.014,2.0141,962499993.0
2007-07-09 13:08:00,2.0141,2.0142,2.0141,2.0142,615400003.0
2007-07-09 13:09:00,2.0142,2.0142,2.01395,2.01395,704699992.0
2007-07-09 13:10:00,2.014,2.0141,2.01395,2.014,1440499997.0
2007-07-09 13:11:00,2.01415,2.01415,2.0141,2.0141,554300005.0
2007-07-09 13:12:00,2.0141,2.0142,2.0141,2.0142,165600008.0
2007-07-09 13:13:00,2.0141,2.0144,2.0141,2.0143,1385200003.0
2007-07-09 13:14:00,2.0142,2.0143,2.0141,2.0142,237700000.0
2007-07-09 13:15:00,2.0143,2.01435,2.01425,2.01425,237700000.0
2007-07-09 13:16:00,2.0143,2.0143,2.0141,2.0142,267999998.0
2007-07-09 13:17:00,2.0142,2.0142,2.0141,2.0142,319599999.0
2007-07-09 13:18:00,2.0142,2.0142,2.0141,2.0142,197399999.0
2007-07-09 13:19:00,2.0142,2.0143,2.0142,2.0143,967400005.0
2007-07-09 13:20:00,2.0143,2.0143,2.01415,2.01415,454100005.0
2007-07-09 13:21:00,2.01415,2.0143,2.01415,2.0142,1071999994.0
2007-07-09 13:22:00,2.01415,2.0143,2.01415,2.0142,548800002.0
2007-07-09 13:23:00,2.0142,2.0142,2.0142,2.0142,895599982.0
2007-07-09 13:24:00,2.0142,2.0142,2.01405,2.01405,525300004.0
2007-07-09 13:25:00,2.01405,2.0142,2.01405,2.0141,1120799987.0
2007-07-09 13:26:00,2.0141,2.0142,2.0141,2.0142,1161799988.0
2007-07-09 13:27:00,2.0142,2.0142,2.0142,2.0142,229999996.0
2007-07-09 13:28:00,2.0143,2.0147,2.0142,2.0145,1287600004.0
2007-07-09 13:29:00,2.0145,2.0146,2.0145,2.0146,1287600004.0
2007-07-09 13:30:00,2.0146,2.0147,2.0145,2.0146,1008400008.0
2007-07-09 13:31:00,2.0146,2.0147,2.0145,2.0146,1396800003.0
2007-07-09 13:32:00,2.0146,2.0146,2.0146,2.0146,1176500017.0
2007-07-09 13:33:00,2.0145,2.0147,2.0145,2.0146,1176500017.0
2007-07-09 13:34:00,2.0146,2.0147,2.0146,2.0146,2007600003.0
2007-07-09 13:35:00,2.01455,2.0148,2.01455,2.0148,1909599983.0
2007-07-09 13:36:00,2.0148,2.0148,2.0146,2.0146,1751800000.0
2007-07-09 13:37:00,2.0147,2.0148,2.01465,2.0147,1711000005.0
2007-07-09 13:38:00,2.0147,2.0147,2.0146,2.0146,2075300007.0
2007-07-09 13:39:00,2.0146,2.0146,2.0145,2.0146,634899999.0
2007-07-09 13:40:00,2.0146,2.0146,2.01445,2.0145,679899994.0
2007-07-09 13:41:00,2.0145,2.0147,2.0145,2.0147,1240200000.0
2007-07-09 13:42:00,2.0147,2.0147,2.0146,2.0147,1366599992.0
2007-07-09 13:43:00,2.0147,2.0148,2.0146,2.0147,1535699996.0
2007-07-09 13:44:00,2.0147,2.0148,2.0147,2.0148,967000004.0
2007-07-09 13:45:00,2.0148,2.0149,2.01475,2.0149,269300001.0
2007-07-09 13:46:00,2.0149,2.0149,2.01475,2.0148,1896700003.0
2007-07-09 13:47:00,2.0148,2.0148,2.0147,2.0148,1057699995.0
2007-07-09 13:48:00,2.0148,2.0148,2.0147,2.0148,797399997.0
2007-07-09 13:49:00,2.0148,2.0149,2.01475,2.0148,1189599995.0
2007-07-09 13:50:00,2.01475,2.0148,2.01475,2.0148,1003799991.0
2007-07-09 13:51:00,2.0148,2.0148,2.0147,2.0147,787500002.0
2007-07-09 13:52:00,2.0147,2.0147,2.0147,2.0147,614799998.0
2007-07-09 13:53:00,2.0147,2.0147,2.0147,2.0147,55000001.0
2007-07-09 13:54:00,2.0147,2.0147,2.0146,2.0146,1069899987.0
2007-07-09 13:55:00,2.0147,2.0148,2.01465,2.0148,365600000.0
2007-07-09 13:56:00,2.0148,2.0148,2.0147,2.0148,906599994.0
2007-07-09 13:57:00,2.0148,2.0148,2.01465,2.01465,486100010.0
2007-07-09 13:58:00,2.0147,2.0148,2.01465,2.01475,885199998.0
2007-07-09 13:59:00,2.01475,2.0148,2.01465,2.0147,947400004.0
2007-07-09 14:00:00,2.0147,2.0148,2.0147,2.0148,1144399989.0
2007-07-09 14:01:00,2.0148,2.0149,2.0148,2.0148,744899997.0
2007-07-09 14:02:00,2.0148,2.0148,2.0148,2.0148,163899999.0
2007-07-09 14:03:00,2.0148,2.0148,2.0147,2.0148,126900000.0
2007-07-09 14:04:00,2.0148,2.0148,2.01475,2.01475,451399998.0
2007-07-09 14:05:00,2.01475,2.0149,2.01475,2.0149,431199991.0
2007-07-09 14:06:00,2.0149,2.0149,2.0148,2.0148,485900003.0
2007-07-09 14:07:00,2.0148,2.0149,2.0148,2.0148,1611000011.0
2007-07-09 14:08:00,2.0148,2.0149,2.0148,2.0148,546899999.0
2007-07-09 14:09:00,2.0148,2.0149,2.0148,2.0149,1502899996.0
2007-07-09 14:10:00,2.0149,2.0149,2.0147,2.0147,1300699998.0
2007-07-09 14:11:00,2.0146,2.0147,2.0144,2.0145,1306399996.0
2007-07-09 14:12:00,2.01445,2.0146,2.0144,2.01445,1306399996.0
2007-07-09 14:13:00,2.0143,2.0144,2.0141,2.0141,2017900003.0
2007-07-09 14:14:00,2.014,2.0142,2.014,2.014,2017900003.0
2007-07-09 14:15:00,2.0139,2.014,2.0133,2.0134,2017900003.0
2007-07-09 14:16:00,2.0133,2.0136,2.0133,2.0136,2017900003.0
2007-07-09 14:17:00,2.0137,2.0143,2.0136,2.0143,2017900003.0
2007-07-09 14:18:00,2.0142,2.0144,2.0141,2.0144,2017900003.0
2007-07-09 14:19:00,2.0145,2.0146,2.0144,2.0145,2017900003.0
2007-07-09 14:20:00,2.0146,2.0147,2.0145,2.0145,2017900003.0
2007-07-09 14:21:00,2.0146,2.0146,2.0145,2.0145,2017900003.0
2007-07-09 14:22:00,2.0144,2.0145,2.0144,2.0144,2017900003.0
2007-07-09 14:23:00,2.0145,2.0145,2.01425,2.0143,2017900003.0
2007-07-09 14:24:00,2.0142,2.0143,2.01415,2.0143,1706099998.0
2007-07-09 14:25:00,2.0143,2.0144,2.01425,2.01425,1375799996.0
2007-07-09 14:26:00,2.01425,2.0144,2.01425,2.0144,1456600005.0
2007-07-09 14:27:00,2.0144,2.0146,2.0143,2.0145,1436599998.0
2007-07-09 14:28:00,2.0146,2.0147,2.0145,2.0146,1436599998.0
2007-07-09 14:29:00,2.0147,2.0147,2.01455,2.0147,1436599998.0
2007-07-09 14:30:00,2.0147,2.0148,2.0147,2.0148,1002100003.0
2007-07-09 14:31:00,2.0148,2.0148,2.0147,2.0147,435600000.0
2007-07-09 14:32:00,2.0148,2.0148,2.0147,2.0148,269999999.0
2007-07-09 14:33:00,2.0147,2.0148,2.0147,2.0148,722900001.0
2007-07-09 14:34:00,2.0148,2.0148,2.0147,2.0147,480999997.0
2007-07-09 14:35:00,2.0147,2.0149,2.0147,2.0147,580299997.0
2007-07-09 14:36:00,2.0148,2.0148,2.0148,2.0148,177100000.0
2007-07-09 14:37:00,2.0149,2.0149,2.0148,2.0148,1401800004.0
2007-07-09 14:38:00,2.0148,2.0149,2.0147,2.0148,920500004.0
2007-07-09 14:39:00,2.0148,2.0149,2.0147,2.01475,973400000.0
2007-07-09 14:40:00,2.0149,2.0149,2.0148,2.0149,1627500016.0
2007-07-09 14:41:00,2.0148,2.0149,2.01475,2.0148,1627500016.0
2007-07-09 14:42:00,2.0149,2.0149,2.0148,2.0148,1216800003.0
2007-07-09 14:43:00,2.0148,2.0149,2.0148,2.0148,1216800003.0
2007-07-09 14:44:00,2.0148,2.0149,2.0148,2.0148,1555199997.0
2007-07-09 14:45:00,2.0148,2.0148,2.0148,2.0148,1381600008.0
2007-07-09 14:46:00,2.0148,2.0148,2.01465,2.0148,1381600008.0
2007-07-09 14:47:00,2.0148,2.0148,2.0146,2.0147,1967899982.0
2007-07-09 14:48:00,2.0147,2.0148,2.0147,2.0147,450500000.0
2007-07-09 14:49:00,2.0147,2.0148,2.01465,2.0147,1734600003.0
2007-07-09 14:50:00,2.0147,2.0148,2.0147,2.01475,807899996.0
2007-07-09 14:51:00,2.01475,2.0149,2.01455,2.01455,820700002.0
2007-07-09 14:52:00,2.01455,2.0147,2.01455,2.0146,581600001.0
2007-07-09 14:53:00,2.0146,2.0148,2.01455,2.0147,1112300006.0
2007-07-09 14:54:00,2.0147,2.0147,2.01455,2.0146,390700000.0
2007-07-09 14:55:00,2.0146,2.0147,2.01455,2.0146,721200001.0
2007-07-09 14:56:00,2.0146,2.0147,2.0145,2.0146,430400000.0
2007-07-09 14:57:00,2.0146,2.0147,2.0145,2.0147,911300003.0
2007-07-09 14:58:00,2.0147,2.0147,2.0145,2.0146,690100000.0
2007-07-09 14:59:00,2.0146,2.0146,2.0146,2.0146,76600000.0
2007-07-09 15:00:00,2.0146,2.0147,2.01455,2.0147,1412299998.0
2007-07-09 15:01:00,2.0147,2.0147,2.0145,2.0145,1422599998.0
2007-07-09 15:02:00,2.0145,2.01455,2.0144,2.0144,1422599998.0
2007-07-09 15:03:00,2.0144,2.0145,2.0144,2.0144,837199999.0
2007-07-09 15:04:00,2.0142,2.0143,2.0141,2.0142,1571499991.0
2007-07-09 15:05:00,2.0142,2.0144,2.0142,2.0143,1571499991.0
2007-07-09 15:06:00,2.0143,2.0144,2.01425,2.0143,1923199979.0
2007-07-09 15:07:00,2.0144,2.0144,2.0141,2.0143,1268500006.0
2007-07-09 15:08:00,2.0143,2.0143,2.0141,2.0141,1268500006.0
2007-07-09 15:09:00,2.0141,2.0143,2.01405,2.0141,1172500009.0
2007-07-09 15:10:00,2.0141,2.0141,2.0141,2.0141,1138599985.0
2007-07-09 15:11:00,2.0141,2.0144,2.0141,2.0144,1956999971.0
2007-07-09 15:12:00,2.0144,2.0144,2.0143,2.0143,1175100003.0
2007-07-09 15:13:00,2.0143,2.0143,2.0141,2.0142,1738799997.0
2007-07-09 15:14:00,2.0142,2.0142,2.0138,2.0138,2057500000.0
2007-07-09 15:15:00,2.0138,2.0138,2.01375,2.0138,980600001.0
2007-07-09 15:16:00,2.0138,2.0138,2.01375,2.0138,741800000.0
2007-07-09 15:17:00,2.0138,2.0138,2.0137,2.0138,1913599998.0
2007-07-09 15:18:00,2.0138,2.0138,2.0137,2.0137,1913599998.0
2007-07-09 15:19:00,2.0137,2.0137,2.0137,2.0137,1600300025.0
2007-07-09 15:20:00,2.0138,2.0139,2.0137,2.0138,1600300025.0
2007-07-09 15:21:00,2.01375,2.0139,2.01375,2.0139,1294700003.0
2007-07-09 15:22:00,2.0138,2.0139,2.0137,2.0138,1990899995.0
2007-07-09 15:23:00,2.0139,2.0141,2.0139,2.014,1990899995.0
2007-07-09 15:24:00,2.0139,2.0139,2.0139,2.0139,1990899995.0
2007-07-09 15:25:00,2.0138,2.0139,2.0137,2.0137,1990899995.0
2007-07-09 15:26:00,2.0138,2.0139,2.0137,2.0139,1990899995.0
2007-07-09 15:27:00,2.014,2.014,2.0139,2.0139,1990899995.0
2007-07-09 15:28:00,2.014,2.014,2.0139,2.0139,1990899995.0
2007-07-09 15:29:00,2.014,2.014,2.01385,2.014,1990899995.0
2007-07-09 15:30:00,2.014,2.0141,2.014,2.0141,1334899988.0
2007-07-09 15:31:00,2.0141,2.0142,2.0141,2.0141,1206499979.0
2007-07-09 15:32:00,2.0141,2.0141,2.014,2.0141,1045199980.0
2007-07-09 15:33:00,2.0141,2.0142,2.01405,2.0142,1039500000.0
2007-07-09 15:34:00,2.0142,2.0144,2.0142,2.0143,1264000011.0
2007-07-09 15:35:00,2.0144,2.0145,2.0143,2.0144,1264000011.0
2007-07-09 15:36:00,2.0143,2.0148,2.0143,2.0147,1264000011.0
2007-07-09 15:37:00,2.0149,2.0149,2.0147,2.0148,1264000011.0
2007-07-09 15:38:00,2.0148,2.0148,2.0147,2.0148,474299997.0
2007-07-09 15:39:00,2.0148,2.0149,2.0147,2.0147,1091900000.0
2007-07-09 15:40:00,2.0147,2.0148,2.0147,2.0148,1869299997.0
2007-07-09 15:41:00,2.0148,2.0149,2.0147,2.0148,1312699998.0
2007-07-09 15:42:00,2.01475,2.0148,2.0147,2.0147,2017399997.0
2007-07-09 15:43:00,2.0147,2.0149,2.0147,2.0148,982299997.0
2007-07-09 15:44:00,2.0148,2.0149,2.0148,2.0149,1553999988.0
2007-07-09 15:45:00,2.0148,2.0151,2.0148,2.0151,1812799993.0
2007-07-09 15:46:00,2.0151,2.0151,2.0149,2.0149,1812799993.0
2007-07-09 15:47:00,2.0148,2.0156,2.0148,2.0156,1456799994.0
2007-07-09 15:48:00,2.0157,2.0157,2.0155,2.0156,1456799994.0
2007-07-09 15:49:00,2.0155,2.0156,2.0155,2.0156,1456799994.0
2007-07-09 15:50:00,2.0156,2.0157,2.01555,2.01555,1456799994.0
2007-07-09 15:51:00,2.0156,2.0156,2.01545,2.01545,790599996.0
2007-07-09 15:52:00,2.0154,2.0155,2.0153,2.0154,2122899991.0
2007-07-09 15:53:00,2.0155,2.0158,2.01545,2.0158,2122899991.0
2007-07-09 15:54:00,2.0157,2.016,2.0156,2.016,1336699995.0
2007-07-09 15:55:00,2.0161,2.0161,2.0157,2.0158,1336699995.0
2007-07-09 15:56:00,2.0157,2.0158,2.0156,2.0157,1336699995.0
2007-07-09 15:57:00,2.0158,2.0158,2.0155,2.0155,1336699995.0
2007-07-09 15:58:00,2.0156,2.0156,2.0155,2.0155,1336699995.0
2007-07-09 15:59:00,2.0154,2.0157,2.0152,2.0156,1336699995.0
2007-07-09 16:00:00,2.0155,2.0156,2.0152,2.0152,1336699995.0
2007-07-09 16:01:00,2.0153,2.0154,2.01525,2.0153,1336699995.0
2007-07-09 16:02:00,2.0153,2.01535,2.01525,2.01525,989399992.0
2007-07-09 16:03:00,2.01525,2.01525,2.0151,2.0152,631400005.0
2007-07-09 16:04:00,2.0153,2.0153,2.0152,2.0152,351899997.0
2007-07-09 16:05:00,2.0151,2.0152,2.0151,2.0151,351899997.0
2007-07-09 16:06:00,2.0152,2.0152,2.0151,2.0152,351899997.0
2007-07-09 16:07:00,2.0152,2.0152,2.01515,2.0152,1283099997.0
2007-07-09 16:09:00,2.0152,2.0152,2.01495,2.015,1359499997.0
2007-07-09 16:10:00,2.015,2.015,2.01495,2.01495,385800001.0
2007-07-09 16:11:00,2.0149,2.0149,2.0149,2.0149,1074999997.0
2007-07-09 16:12:00,2.0148,2.0148,2.0146,2.0147,1074999997.0
2007-07-09 16:13:00,2.01475,2.01475,2.0145,2.0146,1074999997.0
2007-07-09 16:14:00,2.0146,2.015,2.0146,2.01475,1871600011.0
2007-07-09 16:15:00,2.0148,2.0149,2.01475,2.0148,903000006.0
2007-07-09 16:16:00,2.01475,2.0152,2.01475,2.0151,969900007.0
2007-07-09 16:17:00,2.0151,2.0153,2.0151,2.0153,1322100005.0
2007-07-09 16:18:00,2.0153,2.0154,2.01525,2.0153,766999994.0
2007-07-09 16:19:00,2.0153,2.0153,2.01525,2.01525,123000000.0
2007-07-09 16:20:00,2.01525,2.0153,2.01515,2.0152,949699979.0
2007-07-09 16:21:00,2.0152,2.0152,2.015,2.015,1102400000.0
2007-07-09 16:22:00,2.015,2.0151,2.015,2.015,646999999.0
2007-07-09 16:23:00,2.015,2.015,2.0149,2.015,635499996.0
2007-07-09 16:24:00,2.015,2.015,2.0145,2.0147,947599991.0
2007-07-09 16:25:00,2.0147,2.01475,2.0146,2.01465,524800005.0
2007-07-09 16:26:00,2.0147,2.0148,2.0146,2.0147,567100000.0
2007-07-09 16:27:00,2.0147,2.0147,2.01465,2.0147,1220700010.0
2007-07-09 16:28:00,2.0147,2.01525,2.0147,2.01525,1509600001.0
2007-07-09 16:29:00,2.01515,2.01525,2.0151,2.01515,381899999.0
2007-07-09 16:30:00,2.01515,2.01525,2.01505,2.01505,1729600023.0
2007-07-09 16:31:00,2.0151,2.0151,2.0148,2.0151,1467799993.0
2007-07-09 16:32:00,2.0151,2.0152,2.01495,2.015,1467799993.0
2007-07-09 16:33:00,2.01495,2.0152,2.01495,2.0151,1314599996.0
2007-07-09 16:34:00,2.0151,2.0152,2.015,2.0152,159399999.0
2007-07-09 16:35:00,2.0152,2.0154,2.0152,2.0154,830299999.0
2007-07-09 16:36:00,2.0154,2.0154,2.0151,2.0151,2105800006.0
2007-07-09 16:37:00,2.015,2.015,2.0149,2.015,1619000006.0
2007-07-09 16:38:00,2.015,2.015,2.01485,2.015,1619000006.0
2007-07-09 16:39:00,2.015,2.015,2.01485,2.0149,1916500001.0
2007-07-09 16:40:00,2.0149,2.015,2.0148,2.0148,1539399998.0
2007-07-09 16:41:00,2.0147,2.0149,2.0147,2.0147,1539399998.0
2007-07-09 16:42:00,2.0148,2.015,2.01475,2.015,1539399998.0
2007-07-09 16:43:00,2.015,2.0151,2.01495,2.0151,1637099999.0
2007-07-09 16:44:00,2.0151,2.0151,2.015,2.0151,1840300003.0
2007-07-09 16:45:00,2.0151,2.0156,2.0151,2.0155,1702300006.0
2007-07-09 16:46:00,2.0155,2.0155,2.0154,2.0154,1927300049.0
2007-07-09 16:47:00,2.0154,2.0155,2.0153,2.0153,1670000012.0
2007-07-09 16:48:00,2.0153,2.0155,2.0152,2.0154,1670000012.0
2007-07-09 16:49:00,2.0155,2.0155,2.0154,2.0155,1898799989.0
2007-07-09 16:50:00,2.0156,2.0156,2.0153,2.0153,1898799989.0
2007-07-09 16:51:00,2.0153,2.0156,2.0153,2.0155,1898799989.0
2007-07-09 16:52:00,2.0155,2.0156,2.0154,2.0154,1598300006.0
2007-07-09 16:53:00,2.0154,2.0155,2.0154,2.0154,1598300006.0
2007-07-09 16:54:00,2.0154,2.0154,2.01525,2.0153,823400005.0
2007-07-09 16:55:00,2.0153,2.0154,2.0153,2.0153,1133899999.0
2007-07-09 16:56:00,2.0153,2.0156,2.0153,2.0155,2018800018.0
2007-07-09 16:57:00,2.0155,2.0155,2.0151,2.0152,995999997.0
2007-07-09 16:58:00,2.0152,2.0153,2.015,2.015,2013199995.0
2007-07-09 16:59:00,2.0151,2.0151,2.0147,2.015,1778499998.0
2007-07-09 17:00:00,2.0148,2.0156,2.0148,2.0156,1778499998.0
2007-07-09 17:01:00,2.0155,2.0158,2.0154,2.0158,1778499998.0
2007-07-09 17:02:00,2.0157,2.0159,2.0156,2.0156,1778499998.0
2007-07-09 17:03:00,2.0156,2.0157,2.0155,2.0156,1778499998.0
2007-07-09 17:04:00,2.0156,2.0156,2.0154,2.0155,1139399993.0
2007-07-09 17:05:00,2.0155,2.0156,2.01545,2.01545,1319200000.0
2007-07-09 17:06:00,2.0155,2.0157,2.01545,2.0155,1178499999.0
2007-07-09 17:07:00,2.0155,2.0157,2.0155,2.0157,1172399997.0
2007-07-09 17:08:00,2.0157,2.0157,2.0156,2.0156,558399997.0
2007-07-09 17:09:00,2.0156,2.0156,2.0155,2.0155,646399998.0
2007-07-09 17:10:00,2.0155,2.0156,2.0154,2.0156,1337900013.0
2007-07-09 17:11:00,2.0156,2.0157,2.0155,2.01555,1275100000.0
2007-07-09 17:12:00,2.01555,2.0157,2.0155,2.0156,1203700000.0
2007-07-09 17:13:00,2.0156,2.0157,2.0156,2.0157,936000001.0
2007-07-09 17:14:00,2.0157,2.0157,2.01555,2.0156,1615900002.0
2007-07-09 17:15:00,2.0155,2.0156,2.0155,2.0156,1867100007.0
2007-07-09 17:16:00,2.0154,2.0155,2.0153,2.0153,1867100007.0
2007-07-09 17:17:00,2.0153,2.0154,2.01515,2.01525,545799999.0
2007-07-09 17:18:00,2.0156,2.0156,2.0152,2.0154,1534000018.0
2007-07-09 17:19:00,2.01535,2.0155,2.0152,2.0152,1534000018.0
2007-07-09 17:20:00,2.0152,2.0153,2.01515,2.0152,659799995.0
2007-07-09 17:21:00,2.0153,2.0155,2.0153,2.0153,1418199994.0
2007-07-09 17:22:00,2.0153,2.0154,2.01525,2.0153,1418199994.0
2007-07-09 17:23:00,2.0153,2.0153,2.0152,2.0153,544800003.0
2007-07-09 17:24:00,2.0153,2.0153,2.0151,2.0153,1349100005.0
2007-07-09 17:25:00,2.0153,2.0155,2.0153,2.0153,1848899990.0
2007-07-09 17:26:00,2.0153,2.0155,2.0151,2.0152,1459699996.0
2007-07-09 17:27:00,2.0153,2.0153,2.0152,2.0152,1459699996.0
2007-07-09 17:28:00,2.0152,2.0153,2.0152,2.0153,1459699996.0
2007-07-09 17:29:00,2.0153,2.0156,2.01525,2.0156,1852899997.0
2007-07-09 17:30:00,2.0156,2.0158,2.0156,2.0157,901400002.0
2007-07-09 17:31:00,2.0157,2.0157,2.0156,2.0156,1120199998.0
2007-07-09 17:32:00,2.0156,2.0159,2.0156,2.0158,2033099996.0
2007-07-09 17:33:00,2.0158,2.0158,2.0156,2.0157,1144299997.0
2007-07-09 17:34:00,2.0157,2.0157,2.0155,2.0156,1327399990.0
2007-07-09 17:35:00,2.0156,2.0156,2.0155,2.0156,806300002.0
2007-07-09 17:36:00,2.0156,2.0156,2.0155,2.0156,476400000.0
2007-07-09 17:37:00,2.0155,2.0156,2.0153,2.0155,2132599997.0
2007-07-09 17:38:00,2.0156,2.0156,2.0154,2.0155,757200006.0
2007-07-09 17:39:00,2.0154,2.0155,2.0152,2.0153,757200006.0
2007-07-09 17:40:00,2.0154,2.0157,2.0153,2.0156,757200006.0
2007-07-09 17:41:00,2.0156,2.0157,2.0155,2.0157,757200006.0
2007-07-09 17:42:00,2.0158,2.0158,2.0155,2.0156,1974600004.0
2007-07-09 17:43:00,2.0156,2.0157,2.0155,2.0157,1974600004.0
2007-07-09 17:44:00,2.0157,2.016,2.0157,2.016,1201599997.0
2007-07-09 17:45:00,2.016,2.016,2.0158,2.0159,1687999997.0
2007-07-09 17:46:00,2.0159,2.0164,2.0159,2.0164,1687999997.0
2007-07-09 17:47:00,2.0164,2.0168,2.0163,2.0166,1022600002.0
2007-07-09 17:48:00,2.0166,2.0166,2.01645,2.01645,1022600002.0
2007-07-09 17:49:00,2.01645,2.0165,2.0164,2.0165,484899998.0
2007-07-09 17:50:00,2.0165,2.0166,2.0165,2.0165,1181899995.0
2007-07-09 17:51:00,2.0165,2.01685,2.0165,2.0168,1698800007.0
2007-07-09 17:52:00,2.0169,2.0171,2.0166,2.0166,1739000015.0
2007-07-09 17:53:00,2.0167,2.0167,2.0166,2.0166,1739000015.0
2007-07-09 17:54:00,2.0166,2.0167,2.0165,2.0165,1513600013.0
2007-07-09 17:55:00,2.0167,2.0169,2.0167,2.0168,1580900002.0
2007-07-09 17:56:00,2.0168,2.0168,2.0167,2.0168,1580900002.0
2007-07-09 17:57:00,2.0168,2.017,2.0168,2.017,2019700005.0
2007-07-09 17:58:00,2.017,2.017,2.01675,2.0168,1143800007.0
2007-07-09 17:59:00,2.0168,2.0168,2.01645,2.0165,1716600001.0
2007-07-09 18:00:00,2.0165,2.0167,2.0165,2.0166,2103800007.0
2007-07-09 18:01:00,2.0166,2.0168,2.0165,2.0167,1698700011.0
2007-07-09 18:02:00,2.0167,2.0168,2.0166,2.0167,1698700011.0
2007-07-09 18:03:00,2.0167,2.0167,2.01655,2.0166,906799992.0
2007-07-09 18:04:00,2.0166,2.0166,2.0165,2.0165,1241800004.0
2007-07-09 18:05:00,2.0165,2.0165,2.0164,2.0164,213700000.0
2007-07-09 18:06:00,2.0164,2.0164,2.01635,2.0164,1190900004.0
2007-07-09 18:07:00,2.0164,2.01655,2.0164,2.0165,233799998.0
2007-07-09 18:08:00,2.0165,2.0166,2.0164,2.0166,233500000.0
2007-07-09 18:09:00,2.0166,2.0166,2.01645,2.0165,1980600013.0
2007-07-09 18:10:00,2.01645,2.01645,2.01625,2.0163,1196299995.0
2007-07-09 18:11:00,2.0163,2.0164,2.0163,2.0163,1437000002.0
2007-07-09 18:12:00,2.0162,2.0167,2.0162,2.0163,665200001.0
2007-07-09 18:13:00,2.0163,2.0163,2.016,2.016,665200001.0
2007-07-09 18:14:00,2.016,2.0163,2.0159,2.01615,1090800002.0
2007-07-09 18:15:00,2.01615,2.0163,2.01615,2.0163,879899999.0
2007-07-09 18:16:00,2.0163,2.0165,2.0163,2.0164,906699998.0
2007-07-09 18:17:00,2.01635,2.0164,2.01635,2.0164,1575300009.0
2007-07-09 18:18:00,2.0164,2.0164,2.0163,2.0163,1314700001.0
2007-07-09 18:19:00,2.0163,2.0163,2.0163,2.0163,1041700001.0
2007-07-09 18:20:00,2.0163,2.0164,2.0163,2.0164,1413699995.0
2007-07-09 18:21:00,2.0164,2.0164,2.01635,2.0164,346100002.0
2007-07-09 18:22:00,2.0164,2.0164,2.01625,2.0163,1317099990.0
2007-07-09 18:23:00,2.01625,2.0163,2.0162,2.0163,706899998.0
2007-07-09 18:24:00,2.0163,2.0164,2.01625,2.01625,1293299995.0
2007-07-09 18:25:00,2.01625,2.0164,2.01625,2.0164,999600011.0
2007-07-09 18:26:00,2.0164,2.0164,2.01625,2.0163,490400002.0
2007-07-09 18:27:00,2.0163,2.0165,2.0163,2.0165,906000002.0
2007-07-09 18:28:00,2.0165,2.0165,2.01635,2.01645,997100001.0
2007-07-09 18:29:00,2.01645,2.01645,2.01645,2.01645,5000000.0
2007-07-09 18:30:00,2.0164,2.01645,2.0164,2.0164,461700008.0
2007-07-09 18:31:00,2.0164,2.0164,2.0157,2.01575,1910099997.0
2007-07-09 18:32:00,2.01575,2.0161,2.01565,2.01585,1657699995.0
2007-07-09 18:33:00,2.01585,2.01585,2.0158,2.01585,129400000.0
2007-07-09 18:34:00,2.01585,2.0159,2.01575,2.01575,1045499997.0
2007-07-09 18:35:00,2.0157,2.0158,2.0157,2.0157,510700002.0
2007-07-09 18:36:00,2.01565,2.0157,2.01565,2.0157,510700002.0
2007-07-09 18:37:00,2.0156,2.0156,2.0156,2.0156,949100007.0
2007-07-09 18:38:00,2.0156,2.0158,2.0156,2.01575,990499990.0
2007-07-09 18:39:00,2.0158,2.0158,2.01575,2.01575,311900000.0
2007-07-09 18:40:00,2.01575,2.01575,2.0155,2.0156,927000000.0
2007-07-09 18:41:00,2.0156,2.0157,2.01555,2.0156,288000000.0
2007-07-09 18:42:00,2.0156,2.0158,2.0156,2.0158,649900007.0
2007-07-09 18:43:00,2.0158,2.01585,2.01565,2.0157,524799999.0
2007-07-09 18:44:00,2.0157,2.0158,2.0157,2.0158,1035799987.0
2007-07-09 18:45:00,2.0158,2.0158,2.0158,2.0158,69500000.0
2007-07-09 18:46:00,2.0158,2.0158,2.0158,2.0158,317000001.0
2007-07-09 18:47:00,2.0158,2.0158,2.0158,2.0158,441000000.0
2007-07-09 18:48:00,2.0159,2.0159,2.0158,2.0159,297300004.0
2007-07-09 18:49:00,2.0159,2.0161,2.0159,2.016,935199992.0
2007-07-09 18:50:00,2.016,2.0161,2.01585,2.016,1177300002.0
2007-07-09 18:51:00,2.016,2.0162,2.016,2.0162,1311099991.0
2007-07-09 18:52:00,2.0162,2.0162,2.01605,2.0161,334700004.0
2007-07-09 18:53:00,2.01588,2.016,2.01582,2.01588,1575200001.0
2007-07-09 18:54:00,2.0161,2.0162,2.0161,2.0162,97800000.0
2007-07-09 18:55:00,2.0162,2.0162,2.0161,2.0161,823899997.0
2007-07-09 18:56:00,2.0161,2.0161,2.01595,2.016,613499998.0
2007-07-09 18:57:00,2.016,2.0161,2.016,2.01605,592600000.0
2007-07-09 18:58:00,2.0161,2.0161,2.0161,2.0161,340000000.0
2007-07-09 18:59:00,2.0161,2.0162,2.0161,2.0162,690600004.0
2007-07-09 19:00:00,2.0162,2.0163,2.0161,2.0162,907000000.0
2007-07-09 19:01:00,2.0162,2.0162,2.0161,2.0161,1146400001.0
2007-07-09 19:02:00,2.0161,2.0162,2.0161,2.0162,222799998.0
2007-07-09 19:03:00,2.0162,2.0162,2.0162,2.0162,365200004.0
2007-07-09 19:04:00,2.0162,2.0163,2.0162,2.01625,167300004.0
2007-07-09 19:05:00,2.0163,2.0163,2.0163,2.0163,98500000.0
2007-07-09 19:06:00,2.0163,2.01635,2.01625,2.01635,697499996.0
2007-07-09 19:07:00,2.0164,2.0164,2.0163,2.0163,1237399999.0
2007-07-09 19:08:00,2.0163,2.0164,2.01625,2.0164,1483000007.0
2007-07-09 19:09:00,2.0163,2.0163,2.0163,2.0163,1202199995.0
2007-07-09 19:10:00,2.0164,2.0165,2.0163,2.0163,1202199995.0
2007-07-09 19:11:00,2.0163,2.0165,2.0163,2.0165,1143400002.0
2007-07-09 19:12:00,2.0165,2.0166,2.0164,2.0164,623500006.0
2007-07-09 19:13:00,2.0164,2.0165,2.0164,2.0165,857700003.0
2007-07-09 19:14:00,2.0165,2.0166,2.0165,2.0166,686599995.0
2007-07-09 19:15:00,2.0166,2.0166,2.0164,2.0164,1454100000.0
2007-07-09 19:16:00,2.0162,2.0163,2.0161,2.0162,594500001.0
2007-07-09 19:17:00,2.0163,2.0164,2.0162,2.0162,594500001.0
2007-07-09 19:18:00,2.0162,2.0163,2.0162,2.0162,381399992.0
2007-07-09 19:19:00,2.0162,2.0163,2.0162,2.0162,414599994.0
2007-07-09 19:20:00,2.0162,2.0162,2.0162,2.0162,541300002.0
2007-07-09 19:21:00,2.0162,2.0162,2.0161,2.0161,1233999993.0
2007-07-09 19:22:00,2.0161,2.01615,2.016,2.0161,823800006.0
2007-07-09 19:23:00,2.01615,2.0162,2.01605,2.0162,651100000.0
2007-07-09 19:24:00,2.0162,2.0162,2.0161,2.0162,1593200004.0
2007-07-09 19:25:00,2.0162,2.0162,2.0161,2.0161,521300002.0
2007-07-09 19:26:00,2.0161,2.0162,2.016,2.01605,944399997.0
2007-07-09 19:27:00,2.01605,2.01605,2.0157,2.0157,2035199988.0
2007-07-09 19:28:00,2.0155,2.0156,2.0155,2.0155,641200000.0
2007-07-09 19:29:00,2.0157,2.0157,2.0155,2.0155,641200000.0
2007-07-09 19:30:00,2.0155,2.0158,2.0155,2.0157,1278600001.0
2007-07-09 19:31:00,2.0157,2.0158,2.0156,2.0156,2094299995.0
2007-07-09 19:32:00,2.0156,2.0156,2.01545,2.0155,1892299998.0
2007-07-09 19:33:00,2.01545,2.0155,2.01545,2.0155,456800006.0
2007-07-09 19:34:00,2.0155,2.0155,2.0155,2.0155,280599997.0
2007-07-09 19:35:00,2.0155,2.0155,2.0155,2.0155,1146499995.0
2007-07-09 19:36:00,2.0155,2.0155,2.0154,2.0154,419299996.0
2007-07-09 19:37:00,2.0154,2.0154,2.0154,2.0154,356800000.0
2007-07-09 19:38:00,2.0154,2.0154,2.0154,2.0154,393400004.0
2007-07-09 19:39:00,2.0154,2.0154,2.0154,2.0154,48699999.0
2007-07-09 19:40:00,2.0154,2.0154,2.01515,2.0152,1021200003.0
2007-07-09 19:41:00,2.0152,2.0152,2.01515,2.0152,7500000.0
2007-07-09 19:42:00,2.0152,2.01525,2.0151,2.0152,683299999.0
2007-07-09 19:43:00,2.0152,2.0152,2.0151,2.0152,838000002.0
2007-07-09 19:44:00,2.0152,2.0153,2.0152,2.0153,152000000.0
2007-07-09 19:45:00,2.0153,2.0153,2.0152,2.0152,336200000.0
2007-07-09 19:46:00,2.0152,2.0153,2.0152,2.0153,381500002.0
2007-07-09 19:47:00,2.0153,2.0155,2.01525,2.0153,556000001.0
2007-07-09 19:48:00,2.0154,2.0155,2.0154,2.0155,412400003.0
2007-07-09 19:49:00,2.0155,2.0156,2.01545,2.0156,811000007.0
2007-07-09 19:50:00,2.0156,2.0156,2.0155,2.0156,130499999.0
2007-07-09 19:51:00,2.0156,2.0156,2.0156,2.0156,36800000.0
2007-07-09 19:52:00,2.0156,2.0156,2.0156,2.0156,18000000.0
2007-07-09 19:53:00,2.0156,2.0156,2.0156,2.0156,6000000.0
2007-07-09 19:54:00,2.0156,2.0156,2.0156,2.0156,24000000.0
2007-07-09 19:55:00,2.0156,2.0156,2.01545,2.0155,252500000.0
2007-07-09 19:56:00,2.0155,2.0156,2.01545,2.0155,631600001.0
2007-07-09 19:57:00,2.0155,2.0155,2.01545,2.0155,484100001.0
2007-07-09 19:58:00,2.0155,2.0155,2.0153,2.0153,623800000.0
2007-07-09 19:59:00,2.0154,2.0155,2.01535,2.01535,435200005.0
2007-07-09 20:00:00,2.0154,2.0154,2.0154,2.0154,266700008.0
2007-07-09 20:01:00,2.0154,2.0154,2.0154,2.0154,119000000.0
2007-07-09 20:02:00,2.0154,2.0154,2.01525,2.0153,1378699981.0
2007-07-09 20:03:00,2.01525,2.0153,2.0152,2.0153,873500002.0
2007-07-09 20:04:00,2.0153,2.0154,2.0153,2.0154,91900000.0
2007-07-09 20:05:00,2.0154,2.0154,2.0152,2.0152,284999998.0
2007-07-09 20:06:00,2.0153,2.0153,2.0152,2.0152,397600002.0
2007-07-09 20:07:00,2.0152,2.0152,2.01515,2.01515,107200000.0
2007-07-09 20:08:00,2.0152,2.0152,2.0152,2.0152,7000000.0
2007-07-09 20:09:00,2.0152,2.0152,2.01515,2.01515,79300000.0
2007-07-09 20:10:00,2.0152,2.0152,2.0152,2.0152,10400000.0
2007-07-09 20:11:00,2.0152,2.0152,2.0152,2.0152,81199998.0
2007-07-09 20:12:00,2.0152,2.0153,2.0152,2.0152,794299988.0
2007-07-09 20:13:00,2.0152,2.0153,2.0152,2.0153,628599992.0
2007-07-09 20:14:00,2.0153,2.0154,2.0152,2.0154,1304599990.0
2007-07-09 20:15:00,2.0154,2.0155,2.0153,2.0155,449100002.0
2007-07-09 20:16:00,2.0155,2.0155,2.0154,2.0154,99200000.0
2007-07-09 20:17:00,2.0154,2.0154,2.0153,2.0153,478400001.0
2007-07-09 20:18:00,2.0153,2.0153,2.0153,2.0153,259900001.0
2007-07-09 20:19:00,2.0154,2.0154,2.0154,2.0154,132100000.0
2007-07-09 20:20:00,2.0154,2.0155,2.0153,2.0154,610699992.0
2007-07-09 20:21:00,2.0154,2.0155,2.01535,2.01535,755800005.0
2007-07-09 20:22:00,2.0154,2.0155,2.0154,2.0155,86200004.0
2007-07-09 20:23:00,2.0155,2.0155,2.0154,2.0155,142500001.0
2007-07-09 20:24:00,2.0155,2.0155,2.0155,2.0155,86800000.0
2007-07-09 20:25:00,2.0155,2.0156,2.0154,2.0154,714700001.0
2007-07-09 20:26:00,2.0155,2.0155,2.0154,2.0155,223199997.0
2007-07-09 20:27:00,2.0155,2.0155,2.0154,2.0155,204200001.0
2007-07-09 20:28:00,2.0155,2.0156,2.01545,2.0156,789300003.0
2007-07-09 20:29:00,2.01552,2.01552,2.01527,2.01527,508599996.0
2007-07-09 20:30:00,2.0156,2.0156,2.0155,2.0155,37800000.0
2007-07-09 20:31:00,2.0156,2.0156,2.0155,2.0156,78700001.0
2007-07-09 20:32:00,2.0156,2.0158,2.0155,2.01565,1597700003.0
2007-07-09 20:33:00,2.01565,2.0157,2.01565,2.0157,131900000.0
2007-07-09 20:34:00,2.0157,2.0158,2.0157,2.0158,167200004.0
2007-07-09 20:35:00,2.0157,2.0158,2.0157,2.01575,562999997.0
2007-07-09 20:36:00,2.0158,2.0159,2.01575,2.0158,768200000.0
2007-07-09 20:37:00,2.0158,2.0159,2.0158,2.0158,1258100018.0
2007-07-09 20:38:00,2.01575,2.0159,2.01575,2.0158,807399997.0
2007-07-09 20:39:00,2.0158,2.0159,2.0156,2.0156,722800001.0
2007-07-09 20:40:00,2.0156,2.0157,2.0155,2.0156,821399989.0
2007-07-09 20:41:00,2.0156,2.0157,2.0156,2.0156,154299998.0
2007-07-09 20:42:00,2.0157,2.0158,2.0157,2.0157,89799999.0
2007-07-09 20:43:00,2.0157,2.0158,2.01565,2.0157,182200002.0
2007-07-09 20:44:00,2.01565,2.0159,2.01565,2.0157,166500000.0
2007-07-09 20:45:00,2.0157,2.0157,2.0156,2.0156,322700000.0
2007-07-09 20:46:00,2.0156,2.0156,2.0155,2.0155,599399996.0
2007-07-09 20:47:00,2.0155,2.0155,2.0155,2.0155,88800000.0
2007-07-09 20:48:00,2.0155,2.0157,2.0155,2.0156,936600004.0
2007-07-09 20:49:00,2.0156,2.01575,2.0156,2.0156,1777000001.0
2007-07-09 20:50:00,2.0156,2.0156,2.0155,2.0155,489300000.0
2007-07-09 20:51:00,2.0155,2.0157,2.01545,2.0156,745999996.0
2007-07-09 20:52:00,2.0156,2.0158,2.0155,2.0156,753600002.0
2007-07-09 20:53:00,2.0156,2.0156,2.0155,2.0155,335300003.0
2007-07-09 20:54:00,2.0155,2.0155,2.01535,2.01535,448199998.0
2007-07-09 20:55:00,2.01535,2.0154,2.01525,2.0153,407700003.0
2007-07-09 20:56:00,2.01525,2.0153,2.0151,2.0151,791500002.0
2007-07-09 20:57:00,2.0151,2.0152,2.0151,2.0152,638599995.0
2007-07-09 20:58:00,2.0152,2.0152,2.01495,2.015,787899994.0
2007-07-09 20:59:00,2.0149,2.0149,2.0148,2.0148,2063499997.0
2007-07-09 21:00:00,2.0149,2.015,2.01485,2.015,2063499997.0
2007-07-09 21:01:00,2.015,2.0151,2.0149,2.0149,727100002.0
2007-07-09 21:02:00,2.0149,2.0151,2.0149,2.01495,737800000.0
2007-07-09 21:03:00,2.01495,2.0151,2.01495,2.0151,478900001.0
2007-07-09 21:04:00,2.0151,2.0151,2.015,2.015,333499995.0
2007-07-09 21:05:00,2.015,2.0151,2.015,2.0151,302999995.0
2007-07-09 21:06:00,2.0151,2.0151,2.015,2.015,1999599995.0
2007-07-09 21:07:00,2.015,2.015,2.01495,2.015,271299996.0
2007-07-09 21:08:00,2.015,2.015,2.015,2.015,352699996.0
2007-07-09 21:09:00,2.015,2.015,2.0148,2.0148,1026100008.0
2007-07-09 21:10:00,2.0148,2.0148,2.0148,2.0148,203200002.0
2007-07-09 21:11:00,2.0148,2.0148,2.0146,2.0147,1409100002.0
2007-07-09 21:12:00,2.01465,2.0148,2.01465,2.0148,545800008.0
2007-07-09 21:13:00,2.0148,2.0148,2.01475,2.0148,29000000.0
2007-07-09 21:14:00,2.0148,2.0148,2.01475,2.01475,708999991.0
2007-07-09 21:15:00,2.01475,2.0149,2.01475,2.0148,741100000.0
2007-07-09 21:16:00,2.0148,2.0148,2.0148,2.0148,500400000.0
2007-07-09 21:17:00,2.01447,2.0146,2.01447,2.01455,522800002.0
2007-07-09 21:18:00,2.0148,2.0149,2.0148,2.0149,505900001.0
2007-07-09 21:19:00,2.0149,2.0149,2.0148,2.0149,72500001.0
2007-07-09 21:20:00,2.0149,2.0149,2.0149,2.0149,18000000.0
2007-07-09 21:21:00,2.0149,2.0149,2.0149,2.0149,220000000.0
2007-07-09 21:22:00,2.0148,2.0149,2.0148,2.0149,407200002.0
2007-07-09 21:23:00,2.0149,2.0149,2.0147,2.0147,642200011.0
2007-07-09 21:24:00,2.0147,2.0148,2.0147,2.0148,245700001.0
2007-07-09 21:25:00,2.0148,2.0149,2.01475,2.01475,1196700000.0
2007-07-09 21:26:00,2.0148,2.0148,2.0148,2.0148,133700003.0
2007-07-09 21:27:00,2.0149,2.0149,2.0148,2.0148,680400001.0
2007-07-09 21:28:00,2.0148,2.0148,2.0148,2.0148,281000000.0
2007-07-09 21:29:00,2.0148,2.0148,2.0148,2.0148,205099993.0
2007-07-09 21:30:00,2.0148,2.0148,2.0148,2.0148,534499997.0
2007-07-09 21:31:00,2.0148,2.015,2.0148,2.0148,1279999999.0
2007-07-09 21:32:00,2.0148,2.0148,2.0148,2.0148,457100003.0
2007-07-09 21:33:00,2.0148,2.0148,2.0148,2.0148,815600006.0
2007-07-09 21:34:00,2.0148,2.015,2.0148,2.015,138200001.0
2007-07-09 21:35:00,2.015,2.015,2.0149,2.0149,178200000.0
2007-07-09 21:36:00,2.0149,2.015,2.0149,2.015,37900000.0
2007-07-09 21:37:00,2.0149,2.0149,2.0149,2.0149,76800000.0
2007-07-09 21:38:00,2.0149,2.0149,2.0149,2.0149,73600000.0
2007-07-09 21:39:00,2.0149,2.0149,2.0148,2.0148,778499997.0
2007-07-09 21:40:00,2.0148,2.0148,2.01475,2.0148,148500000.0
2007-07-09 21:41:00,2.0148,2.0148,2.0148,2.0148,96000000.0
2007-07-09 21:42:00,2.0148,2.0148,2.0147,2.0148,241599999.0
2007-07-09 21:43:00,2.0148,2.0148,2.01475,2.0148,70900000.0
2007-07-09 21:44:00,2.0148,2.0149,2.0148,2.0148,163000000.0
2007-07-09 21:45:00,2.0148,2.0148,2.0147,2.0147,91299998.0
2007-07-09 21:46:00,2.0148,2.0148,2.01475,2.0148,132800000.0
2007-07-09 21:47:00,2.0148,2.015,2.0148,2.0148,1358200006.0
2007-07-09 21:48:00,2.0148,2.0148,2.0148,2.0148,31600000.0
2007-07-09 21:49:00,2.0148,2.0149,2.0148,2.0149,88600000.0
2007-07-09 21:50:00,2.0149,2.0149,2.0149,2.0149,34000000.0
2007-07-09 21:51:00,2.0149,2.0149,2.0149,2.0149,18400000.0
2007-07-09 21:52:00,2.0148,2.0149,2.0148,2.0149,50400001.0
2007-07-09 21:53:00,2.0149,2.0149,2.0148,2.0148,104800002.0
2007-07-09 21:54:00,2.0148,2.0148,2.0148,2.0148,40000000.0
2007-07-09 21:55:00,2.0148,2.0148,2.01475,2.01475,169999999.0
2007-07-09 21:56:00,2.0148,2.0148,2.01475,2.0148,68200001.0
2007-07-09 21:57:00,2.0148,2.0148,2.0148,2.0148,234099995.0
2007-07-09 21:58:00,2.0148,2.0149,2.0148,2.0148,324599998.0
2007-07-09 21:59:00,2.0149,2.0149,2.0149,2.0149,18000000.0
2007-07-09 22:00:00,2.0149,2.0149,2.0149,2.0149,10000000.0
2007-07-09 22:01:00,2.0149,2.0149,2.0148,2.0149,165100000.0
2007-07-09 22:02:00,2.0148,2.0149,2.0148,2.0148,257600007.0
2007-07-09 22:03:00,2.0148,2.0149,2.0148,2.0149,130800001.0
2007-07-09 22:04:00,2.0149,2.0149,2.0149,2.0149,142400000.0
2007-07-09 22:05:00,2.0149,2.0149,2.0149,2.0149,40000000.0
2007-07-09 22:06:00,2.0149,2.0149,2.0149,2.0149,10700000.0
2007-07-09 22:07:00,2.0149,2.0149,2.0149,2.0149,84300000.0
2007-07-09 22:08:00,2.0149,2.0149,2.0149,2.0149,34300000.0
2007-07-09 22:09:00,2.0149,2.0151,2.0149,2.015,397500001.0
2007-07-09 22:10:00,2.015,2.015,2.01475,2.0149,251199999.0
2007-07-09 22:11:00,2.0148,2.0149,2.01475,2.0149,32400000.0
2007-07-09 22:12:00,2.0149,2.0149,2.01475,2.01475,29200000.0
2007-07-09 22:13:00,2.0149,2.0149,2.01475,2.0149,74500000.0
2007-07-09 22:14:00,2.0149,2.0149,2.01475,2.01475,107200000.0
2007-07-09 22:15:00,2.0148,2.0148,2.0148,2.0148,69200000.0
2007-07-09 22:16:00,2.0148,2.0148,2.0148,2.0148,95200000.0
2007-07-09 22:17:00,2.0148,2.0148,2.0148,2.0148,295200000.0
2007-07-09 22:18:00,2.0148,2.0148,2.0147,2.0147,433199996.0
2007-07-09 22:19:00,2.0147,2.0147,2.0147,2.0147,116800000.0
2007-07-09 22:20:00,2.0147,2.0147,2.0147,2.0147,45600000.0
2007-07-09 22:21:00,2.0147,2.0147,2.0147,2.0147,5600000.0
2007-07-09 22:22:00,2.0147,2.0147,2.0145,2.0145,434599998.0
2007-07-09 22:23:00,2.0145,2.0146,2.0145,2.0146,142700000.0
2007-07-09 22:24:00,2.0146,2.0147,2.0146,2.0147,85600000.0
2007-07-09 22:25:00,2.0147,2.0147,2.0147,2.0147,23900000.0
2007-07-09 22:26:00,2.0147,2.0148,2.0147,2.0148,305800000.0
2007-07-09 22:27:00,2.0148,2.0149,2.0148,2.0149,86400001.0
2007-07-09 22:28:00,2.0149,2.0149,2.0146,2.0148,371100003.0
2007-07-09 22:29:00,2.0148,2.0148,2.0146,2.0146,212400000.0
2007-07-09 22:30:00,2.0146,2.0147,2.0145,2.0145,236200000.0
2007-07-09 22:31:00,2.0145,2.0146,2.0145,2.0146,489400002.0
2007-07-09 22:32:00,2.0146,2.0147,2.0146,2.0146,60400000.0
2007-07-09 22:33:00,2.0146,2.0146,2.0146,2.0146,242400000.0
2007-07-09 22:34:00,2.0146,2.0146,2.01455,2.01455,32800000.0
2007-07-09 22:35:00,2.01448,2.01448,2.01439,2.01442,113999996.0
2007-07-09 22:36:00,2.0146,2.0146,2.0145,2.0145,77600000.0
2007-07-09 22:37:00,2.0145,2.0145,2.0144,2.0144,107200000.0
2007-07-09 22:38:00,2.0146,2.0146,2.0145,2.0146,213299998.0
2007-07-09 22:39:00,2.0146,2.0147,2.0146,2.0147,96000000.0
2007-07-09 22:40:00,2.0147,2.0147,2.0147,2.0147,4400000.0
2007-07-09 22:41:00,2.0147,2.0151,2.0147,2.015,464099998.0
2007-07-09 22:42:00,2.0149,2.015,2.0147,2.0149,470299999.0
2007-07-09 22:43:00,2.0149,2.015,2.0149,2.015,219199996.0
2007-07-09 22:44:00,2.015,2.01505,2.0149,2.0149,498100016.0
2007-07-09 22:45:00,2.015,2.015,2.0149,2.015,74900000.0
2007-07-09 22:46:00,2.01479,2.015,2.01468,2.01475,100400000.0
2007-07-09 22:47:00,2.015,2.0151,2.015,2.0151,86199999.0
2007-07-09 22:48:00,2.0148,2.01486,2.0147,2.01486,348600005.0
2007-07-09 22:49:00,2.0151,2.0151,2.0149,2.0149,86500000.0
2007-07-09 22:50:00,2.015,2.0152,2.0148,2.0148,744599985.0
2007-07-09 22:51:00,2.0149,2.015,2.0149,2.015,198900008.0
2007-07-09 22:52:00,2.015,2.015,2.0148,2.015,720099996.0
2007-07-09 22:53:00,2.015,2.0151,2.0148,2.015,275899999.0
2007-07-09 22:54:00,2.0151,2.0151,2.0151,2.0151,84800000.0
2007-07-09 22:55:00,2.0151,2.0151,2.0151,2.0151,17600000.0
2007-07-09 22:56:00,2.0151,2.0151,2.015,2.0151,100000000.0
2007-07-09 22:57:00,2.0151,2.0151,2.0151,2.0151,72000000.0
2007-07-09 22:58:00,2.0151,2.0151,2.0151,2.0151,18000000.0
2007-07-09 22:59:00,2.0151,2.0152,2.0151,2.0151,260400002.0
2007-07-09 23:00:00,2.0151,2.0151,2.0151,2.0151,85100003.0
2007-07-09 23:01:00,2.0151,2.0151,2.0151,2.0151,19200000.0
2007-07-09 23:02:00,2.0151,2.0151,2.0151,2.0151,26400000.0
2007-07-09 23:03:00,2.01476,2.01476,2.01469,2.01469,36800000.0
2007-07-09 23:04:00,2.01488,2.01493,2.01476,2.01477,266399999.0
2007-07-09 23:05:00,2.0151,2.0152,2.0151,2.0152,62399999.0
2007-07-09 23:06:00,2.0152,2.0152,2.0152,2.0152,24000000.0
2007-07-09 23:07:00,2.0152,2.0152,2.0152,2.0152,21600000.0
2007-07-09 23:08:00,2.0152,2.0152,2.0151,2.0151,23100001.0
2007-07-09 23:09:00,2.0152,2.0152,2.0152,2.0152,41600000.0
2007-07-09 23:10:00,2.0152,2.0152,2.0149,2.0149,353299994.0
2007-07-09 23:11:00,2.0149,2.0149,2.0148,2.0148,151600001.0
2007-07-09 23:12:00,2.0148,2.0148,2.0145,2.0146,287500003.0
2007-07-09 23:13:00,2.0146,2.0147,2.01455,2.01455,148400000.0
2007-07-09 23:14:00,2.0146,2.015,2.01455,2.015,365800002.0
2007-07-09 23:15:00,2.015,2.015,2.0149,2.0149,108399997.0
2007-07-09 23:16:00,2.015,2.0151,2.015,2.015,204600003.0
2007-07-09 23:17:00,2.0149,2.01494,2.0148,2.01484,571799989.0
2007-07-09 23:18:00,2.0151,2.0151,2.0151,2.0151,35200000.0
2007-07-09 23:19:00,2.0151,2.0151,2.0151,2.0151,126400000.0
2007-07-09 23:20:00,2.0149,2.01491,2.01482,2.01491,205900002.0
2007-07-09 23:21:00,2.0151,2.0151,2.015,2.015,54400000.0
2007-07-09 23:22:00,2.015,2.015,2.015,2.015,9600000.0
2007-07-09 23:23:00,2.015,2.015,2.015,2.015,2400000.0
2007-07-09 23:24:00,2.015,2.015,2.015,2.015,7200000.0
2007-07-09 23:25:00,2.015,2.015,2.015,2.015,49600000.0
2007-07-09 23:26:00,2.015,2.0153,2.015,2.0153,50100000.0
2007-07-09 23:27:00,2.0151,2.0155,2.01495,2.0153,369099998.0
2007-07-09 23:28:00,2.0153,2.0155,2.0153,2.0155,121900000.0
2007-07-09 23:29:00,2.0155,2.0157,2.0155,2.0156,549600010.0
2007-07-09 23:30:00,2.0156,2.0156,2.0154,2.0155,346800001.0
2007-07-09 23:31:00,2.0155,2.0155,2.0155,2.0155,177999997.0
2007-07-09 23:32:00,2.0155,2.0155,2.0154,2.0154,211200001.0
2007-07-09 23:33:00,2.0154,2.0154,2.0154,2.0154,92000000.0
2007-07-09 23:34:00,2.0153,2.0154,2.0153,2.0153,245600001.0
2007-07-09 23:35:00,2.0154,2.0154,2.0154,2.0154,35600000.0
2007-07-09 23:36:00,2.01512,2.01512,2.01498,2.01498,8200000.0
2007-07-09 23:37:00,2.01537,2.01537,2.01513,2.01522,88100000.0
2007-07-09 23:38:00,2.0154,2.0154,2.0154,2.0154,20000000.0
2007-07-09 23:39:00,2.0154,2.0154,2.0154,2.0154,20000000.0
2007-07-09 23:40:00,2.0154,2.0157,2.0154,2.0156,257900000.0
2007-07-09 23:41:00,2.0156,2.0156,2.0156,2.0156,24000000.0
2007-07-09 23:42:00,2.0156,2.0156,2.0156,2.0156,24000000.0
2007-07-09 23:43:00,2.0156,2.0156,2.0156,2.0156,4400000.0
2007-07-09 23:44:00,2.0156,2.0156,2.0156,2.0156,29200000.0
2007-07-09 23:45:00,2.0156,2.0156,2.0155,2.0156,59900000.0
2007-07-09 23:46:00,2.0156,2.0156,2.0156,2.0156,2400000.0
2007-07-09 23:47:00,2.01528,2.0154,2.01511,2.0154,57600000.0
2007-07-09 23:48:00,2.0156,2.0156,2.0156,2.0156,2400000.0
2007-07-09 23:49:00,2.0155,2.0155,2.01535,2.01535,159400000.0
2007-07-09 23:50:00,2.0154,2.0155,2.0153,2.0155,273899997.0
2007-07-09 23:51:00,2.0155,2.0155,2.0153,2.0154,168400000.0
2007-07-09 23:52:00,2.0154,2.0154,2.0152,2.0153,437800000.0
2007-07-09 23:53:00,2.0154,2.0154,2.0153,2.0154,83900002.0
2007-07-09 23:54:00,2.0154,2.0154,2.0153,2.0154,190900000.0
2007-07-09 23:55:00,2.0154,2.0155,2.0154,2.0155,192899997.0
2007-07-09 23:56:00,2.0156,2.0156,2.0156,2.0156,50400000.0
2007-07-09 23:57:00,2.0156,2.0156,2.0152,2.0153,390300005.0
2007-07-09 23:58:00,2.0153,2.0155,2.0152,2.01545,387500002.0
2007-07-09 23:59:00,2.01545,2.0155,2.01535,2.01535,65400000.0
2007-07-10 00:00:00,2.01535,2.0154,2.0153,2.0154,107400002.0
2007-07-10 00:01:00,2.0154,2.0154,2.01505,2.0151,142300000.0
2007-07-10 00:02:00,2.0151,2.0153,2.0151,2.0151,118300001.0
2007-07-10 00:03:00,2.0151,2.01525,2.0151,2.01525,23000000.0
2007-07-10 00:04:00,2.01525,2.01525,2.0151,2.0151,130799999.0
2007-07-10 00:05:00,2.0151,2.01525,2.0151,2.01525,118200000.0
2007-07-10 00:06:00,2.01525,2.01525,2.0152,2.0152,25200000.0
2007-07-10 00:07:00,2.0152,2.0152,2.015,2.015,183500000.0
2007-07-10 00:08:00,2.015,2.01505,2.0146,2.01475,258499999.0
2007-07-10 00:09:00,2.0148,2.0148,2.01475,2.0148,35600000.0
2007-07-10 00:10:00,2.01475,2.0149,2.01475,2.0149,102399999.0
2007-07-10 00:11:00,2.0149,2.0149,2.0149,2.0149,4000000.0
2007-07-10 00:12:00,2.01462,2.01465,2.01454,2.01465,63299999.0
2007-07-10 00:13:00,2.0149,2.0149,2.0149,2.0149,3200000.0
2007-07-10 00:14:00,2.0149,2.0149,2.0149,2.0149,3200000.0
2007-07-10 00:15:00,2.0149,2.0149,2.0149,2.0149,5600000.0
2007-07-10 00:16:00,2.0149,2.0149,2.0149,2.0149,4800000.0
2007-07-10 00:17:00,2.0149,2.0149,2.0149,2.0149,1600000.0
2007-07-10 00:18:00,2.0149,2.0149,2.0149,2.0149,5600000.0
2007-07-10 00:19:00,2.0149,2.0149,2.01485,2.0149,8000000.0
2007-07-10 00:20:00,2.0149,2.0149,2.0149,2.0149,12800000.0
2007-07-10 00:21:00,2.0149,2.0149,2.0149,2.0149,25600000.0
2007-07-10 00:22:00,2.01523,2.01523,2.01483,2.01483,267699999.0
2007-07-10 00:23:00,2.0143,2.0151,2.0143,2.01472,353599998.0
2007-07-10 00:24:00,2.0149,2.0149,2.0149,2.0149,12800000.0
2007-07-10 00:25:00,2.0149,2.015,2.0149,2.015,4800000.0
2007-07-10 00:26:00,2.015,2.0151,2.015,2.0151,17400000.0
2007-07-10 00:27:00,2.0151,2.0151,2.0151,2.0151,6400000.0
2007-07-10 00:28:00,2.0151,2.0151,2.0151,2.0151,6000000.0
2007-07-10 00:29:00,2.0151,2.0151,2.0151,2.0151,81800000.0
2007-07-10 00:30:00,2.0151,2.0151,2.01505,2.0151,112100000.0
2007-07-10 00:31:00,2.0151,2.0151,2.0151,2.0151,21500000.0
2007-07-10 00:32:00,2.01496,2.01496,2.01474,2.01495,205500008.0
2007-07-10 00:33:00,2.0151,2.0151,2.015,2.01505,544900004.0
2007-07-10 00:34:00,2.01495,2.01495,2.01475,2.01483,565300011.0
2007-07-10 00:35:00,2.01505,2.01505,2.015,2.015,379500000.0
2007-07-10 00:36:00,2.015,2.015,2.01495,2.015,604099993.0
2007-07-10 00:37:00,2.015,2.01505,2.01495,2.01505,207599999.0
2007-07-10 00:38:00,2.01505,2.01505,2.0149,2.0149,350999997.0
2007-07-10 00:39:00,2.0149,2.0149,2.0148,2.0148,129000002.0
2007-07-10 00:40:00,2.0148,2.015,2.0148,2.015,167100003.0
2007-07-10 00:41:00,2.015,2.015,2.015,2.015,22000000.0
2007-07-10 00:42:00,2.015,2.015,2.015,2.015,30800000.0
2007-07-10 00:43:00,2.015,2.015,2.0148,2.015,213100001.0
2007-07-10 00:44:00,2.015,2.0151,2.015,2.0151,69500000.0
2007-07-10 00:45:00,2.0151,2.0151,2.0151,2.0151,4400000.0
2007-07-10 00:46:00,2.0151,2.0151,2.0151,2.0151,33600000.0
2007-07-10 00:47:00,2.0151,2.0151,2.0151,2.0151,120000000.0
2007-07-10 00:48:00,2.0151,2.0151,2.0151,2.0151,57700000.0
2007-07-10 00:49:00,2.01486,2.01493,2.0148,2.01493,99500000.0
2007-07-10 00:50:00,2.0151,2.0151,2.0151,2.0151,90000000.0
2007-07-10 00:51:00,2.0151,2.0151,2.015,2.015,125200000.0
2007-07-10 00:52:00,2.015,2.015,2.015,2.015,44000000.0
2007-07-10 00:53:00,2.015,2.015,2.015,2.015,4400000.0
2007-07-10 00:54:00,2.015,2.015,2.0149,2.015,350000006.0
2007-07-10 00:55:00,2.015,2.015,2.015,2.015,142300000.0
2007-07-10 00:56:00,2.015,2.015,2.01495,2.015,122900000.0
2007-07-10 00:57:00,2.015,2.0152,2.015,2.015,464800000.0
2007-07-10 00:58:00,2.01505,2.01505,2.0147,2.0148,291499997.0
2007-07-10 00:59:00,2.0148,2.0149,2.0147,2.0148,285099999.0
2007-07-10 01:00:00,2.0149,2.0149,2.0148,2.0148,150300001.0
2007-07-10 01:01:00,2.0148,2.0155,2.0148,2.0149,909900000.0
2007-07-10 01:02:00,2.0149,2.015,2.0149,2.0149,152399998.0
2007-07-10 01:03:00,2.0149,2.0149,2.0148,2.0149,75300000.0
2007-07-10 01:04:00,2.0149,2.015,2.0149,2.015,66200000.0
2007-07-10 01:05:00,2.015,2.0151,2.015,2.0151,149199999.0
2007-07-10 01:06:00,2.01505,2.0151,2.015,2.01505,180000000.0
2007-07-10 01:07:00,2.015,2.0151,2.0149,2.0149,547700001.0
2007-07-10 01:08:00,2.0149,2.015,2.01475,2.0149,252800000.0
2007-07-10 01:09:00,2.0149,2.0149,2.0148,2.0148,75600000.0
2007-07-10 01:10:00,2.0149,2.0149,2.0148,2.0148,87500000.0
2007-07-10 01:11:00,2.0148,2.0149,2.0148,2.0149,31800000.0
2007-07-10 01:12:00,2.0149,2.015,2.0149,2.015,66000000.0
2007-07-10 01:13:00,2.015,2.015,2.015,2.015,25900000.0
2007-07-10 01:14:00,2.015,2.015,2.015,2.015,69200000.0
2007-07-10 01:15:00,2.015,2.015,2.015,2.015,43600001.0
2007-07-10 01:16:00,2.015,2.015,2.015,2.015,25800000.0
2007-07-10 01:17:00,2.015,2.015,2.015,2.015,14200000.0
2007-07-10 01:18:00,2.015,2.015,2.015,2.015,95599998.0
2007-07-10 01:19:00,2.015,2.015,2.015,2.015,72600000.0
2007-07-10 01:20:00,2.015,2.015,2.01495,2.015,617704996.0
2007-07-10 01:21:00,2.015,2.015,2.015,2.015,49400000.0
2007-07-10 01:22:00,2.015,2.015,2.015,2.015,82000000.0
2007-07-10 01:23:00,2.015,2.0151,2.015,2.0151,77700000.0
2007-07-10 01:24:00,2.0152,2.0152,2.0152,2.0152,2300000.0
2007-07-10 01:25:00,2.01492,2.01546,2.0148,2.01502,328099996.0
2007-07-10 01:26:00,2.0152,2.0152,2.0152,2.0152,2100000.0
2007-07-10 01:27:00,2.0151,2.0151,2.0151,2.0151,127999999.0
2007-07-10 01:28:00,2.0151,2.0152,2.0151,2.0152,80500001.0
2007-07-10 01:29:00,2.01481,2.01481,2.01471,2.01481,78800000.0
2007-07-10 01:30:00,2.0152,2.0152,2.0152,2.0152,18000000.0
2007-07-10 01:31:00,2.0152,2.0152,2.0152,2.0152,10000000.0
2007-07-10 01:32:00,2.0154,2.0154,2.0152,2.0154,256399999.0
2007-07-10 01:33:00,2.0154,2.01555,2.0154,2.0154,192900000.0
2007-07-10 01:34:00,2.0155,2.0155,2.0155,2.0155,32900000.0
2007-07-10 01:35:00,2.0155,2.0155,2.0155,2.0155,53800000.0
2007-07-10 01:36:00,2.01524,2.01545,2.01519,2.01531,224500000.0
2007-07-10 01:37:00,2.0155,2.0155,2.0155,2.0155,92300000.0
2007-07-10 01:38:00,2.01524,2.01527,2.0149,2.01526,205000006.0
2007-07-10 01:39:00,2.0155,2.0155,2.0155,2.0155,34600000.0
2007-07-10 01:40:00,2.0155,2.0155,2.0155,2.0155,26200000.0
2007-07-10 01:41:00,2.0155,2.0155,2.0155,2.0155,82600000.0
2007-07-10 01:42:00,2.0155,2.0155,2.0154,2.0154,45899998.0
2007-07-10 01:43:00,2.0155,2.0155,2.0155,2.0155,23000000.0
2007-07-10 01:44:00,2.0155,2.0155,2.0155,2.0155,13500000.0
2007-07-10 01:45:00,2.0155,2.0155,2.0155,2.0155,46600000.0
2007-07-10 01:46:00,2.0155,2.0155,2.0154,2.0155,69600000.0
2007-07-10 01:47:00,2.0155,2.0155,2.0155,2.0155,15000000.0
2007-07-10 01:48:00,2.0155,2.0155,2.0155,2.0155,3000000.0
2007-07-10 01:49:00,2.01518,2.0153,2.01502,2.0153,85300000.0
2007-07-10 01:50:00,2.015,2.01505,2.015,2.01505,7600000.0
2007-07-10 01:51:00,2.0155,2.0155,2.0154,2.0155,57500000.0
2007-07-10 01:52:00,2.0155,2.0155,2.0155,2.0155,62000000.0
2007-07-10 01:53:00,2.0155,2.0155,2.0155,2.0155,197000000.0
2007-07-10 01:54:00,2.0155,2.0155,2.0153,2.0155,223699998.0
2007-07-10 01:55:00,2.0155,2.0155,2.01535,2.01535,476200000.0
2007-07-10 01:56:00,2.0153,2.0154,2.0153,2.0154,72900000.0
2007-07-10 01:57:00,2.0154,2.01545,2.0154,2.0154,183200001.0
2007-07-10 01:58:00,2.01509,2.01526,2.01506,2.01526,67900000.0
2007-07-10 01:59:00,2.0154,2.0154,2.0154,2.0154,14000000.0
2007-07-10 02:00:00,2.0154,2.0154,2.0154,2.0154,66799999.0
2007-07-10 02:01:00,2.0154,2.0154,2.0154,2.0154,78099999.0
2007-07-10 02:02:00,2.0154,2.0155,2.0154,2.0154,571600013.0
2007-07-10 02:03:00,2.0154,2.0154,2.01535,2.0154,162299997.0
2007-07-10 02:04:00,2.0155,2.0155,2.0154,2.0155,107900000.0
2007-07-10 02:05:00,2.0155,2.0156,2.01545,2.01545,510700005.0
2007-07-10 02:06:00,2.0155,2.0156,2.0154,2.0155,529000005.0
2007-07-10 02:07:00,2.0155,2.0155,2.0155,2.0155,152300000.0
2007-07-10 02:08:00,2.0155,2.0155,2.0154,2.0154,79300000.0
2007-07-10 02:09:00,2.0154,2.0154,2.0154,2.0154,25100000.0
2007-07-10 02:10:00,2.0154,2.0154,2.0154,2.0154,67300000.0
2007-07-10 02:11:00,2.0154,2.0154,2.0154,2.0154,25100000.0
2007-07-10 02:12:00,2.0154,2.0154,2.0154,2.0154,75300000.0
2007-07-10 02:13:00,2.0154,2.0154,2.0154,2.0154,168599996.0
2007-07-10 02:14:00,2.0154,2.0155,2.0154,2.0155,229300002.0
2007-07-10 02:15:00,2.0155,2.0155,2.0155,2.0155,21200000.0
2007-07-10 02:16:00,2.0155,2.0155,2.0154,2.0154,254500006.0
2007-07-10 02:17:00,2.0155,2.0155,2.0154,2.0155,153500005.0
2007-07-10 02:18:00,2.0154,2.0155,2.01535,2.0155,204800004.0
2007-07-10 02:19:00,2.0154,2.0156,2.0154,2.0156,225500004.0
2007-07-10 02:20:00,2.0156,2.0156,2.0155,2.0155,183099996.0
2007-07-10 02:21:00,2.0155,2.0155,2.0154,2.0155,242400007.0
2007-07-10 02:22:00,2.0154,2.0155,2.0154,2.0155,222600000.0
2007-07-10 02:23:00,2.0155,2.0155,2.0155,2.0155,8000000.0
2007-07-10 02:24:00,2.0155,2.0155,2.0155,2.0155,40800000.0
2007-07-10 02:25:00,2.0155,2.0155,2.0155,2.0155,167999999.0
2007-07-10 02:26:00,2.0155,2.0156,2.0155,2.0155,320999995.0
2007-07-10 02:27:00,2.0155,2.0156,2.0155,2.0155,309399992.0
2007-07-10 02:28:00,2.0155,2.0155,2.0155,2.0155,413099983.0
2007-07-10 02:29:00,2.0155,2.0156,2.01545,2.0156,718399989.0
2007-07-10 02:30:00,2.0155,2.0156,2.0155,2.0156,76699997.0
2007-07-10 02:31:00,2.0156,2.0156,2.01535,2.0155,375999992.0
2007-07-10 02:32:00,2.0155,2.0155,2.0155,2.0155,77999997.0
2007-07-10 02:33:00,2.0155,2.0155,2.0155,2.0155,18799999.0
2007-07-10 02:34:00,2.0155,2.0155,2.0154,2.0155,344799996.0
2007-07-10 02:35:00,2.0155,2.0155,2.0155,2.0155,14400000.0
2007-07-10 02:36:00,2.0155,2.0157,2.01545,2.0156,294999993.0
2007-07-10 02:37:00,2.0156,2.0156,2.0155,2.0155,167099998.0
2007-07-10 02:38:00,2.0156,2.0157,2.0155,2.0156,1030600011.0
2007-07-10 02:39:00,2.01555,2.0158,2.01555,2.0158,713799992.0
2007-07-10 02:40:00,2.0158,2.0158,2.01545,2.01555,676400004.0
2007-07-10 02:41:00,2.0156,2.0157,2.0156,2.0157,255800006.0
2007-07-10 02:42:00,2.0157,2.0158,2.0157,2.0158,91500001.0
2007-07-10 02:43:00,2.0158,2.0158,2.0157,2.0157,275900000.0
2007-07-10 02:44:00,2.0157,2.0158,2.0157,2.0157,138599998.0
2007-07-10 02:45:00,2.0157,2.0158,2.0157,2.0157,179699998.0
2007-07-10 02:46:00,2.01575,2.01575,2.01565,2.01565,144200002.0
2007-07-10 02:47:00,2.01565,2.0158,2.01565,2.0157,448500001.0
2007-07-10 02:48:00,2.0157,2.0158,2.0157,2.0158,146400000.0
2007-07-10 02:49:00,2.0158,2.0158,2.0158,2.0158,57200000.0
2007-07-10 02:50:00,2.0158,2.01585,2.01575,2.0158,187500000.0
2007-07-10 02:51:00,2.0158,2.01585,2.0158,2.0158,250699999.0
2007-07-10 02:52:00,2.0158,2.0158,2.01575,2.01575,169799995.0
2007-07-10 02:53:00,2.0158,2.0158,2.01575,2.0158,524599986.0
2007-07-10 02:54:00,2.0158,2.0158,2.0158,2.0158,152999998.0
2007-07-10 02:55:00,2.0158,2.0159,2.0157,2.0158,1045999991.0
2007-07-10 02:56:00,2.0158,2.0158,2.0157,2.0157,255300001.0
2007-07-10 02:57:00,2.0157,2.0157,2.0157,2.0157,287699990.0
2007-07-10 02:58:00,2.0157,2.01575,2.01545,2.01545,1009799997.0
2007-07-10 02:59:00,2.0155,2.0155,2.01545,2.01545,258300000.0
2007-07-10 03:00:00,2.0154,2.0156,2.0154,2.0155,247399999.0
2007-07-10 03:01:00,2.0155,2.0155,2.01545,2.01545,188199999.0
2007-07-10 03:02:00,2.0155,2.0155,2.0154,2.0154,315399999.0
2007-07-10 03:03:00,2.0154,2.0154,2.0154,2.0154,197900000.0
2007-07-10 03:04:00,2.0154,2.0155,2.01535,2.0154,675200003.0
2007-07-10 03:05:00,2.0154,2.0154,2.0154,2.0154,110500000.0
2007-07-10 03:06:00,2.0154,2.0154,2.01535,2.0154,55800001.0
2007-07-10 03:07:00,2.01535,2.0154,2.01525,2.0153,997600011.0
2007-07-10 03:08:00,2.0154,2.0154,2.0153,2.0153,365799996.0
2007-07-10 03:09:00,2.01525,2.0153,2.01525,2.01525,907300023.0
2007-07-10 03:10:00,2.0153,2.0153,2.0153,2.0153,99500000.0
2007-07-10 03:11:00,2.0153,2.0154,2.0153,2.0154,299500000.0
2007-07-10 03:12:00,2.0154,2.0154,2.0154,2.0154,123200000.0
2007-07-10 03:13:00,2.0154,2.0154,2.01535,2.0154,275799998.0
2007-07-10 03:14:00,2.0154,2.0154,2.0154,2.0154,327399986.0
2007-07-10 03:15:00,2.0154,2.0154,2.0154,2.0154,259699997.0
2007-07-10 03:16:00,2.0154,2.0154,2.0154,2.0154,64899997.0
2007-07-10 03:17:00,2.0154,2.0154,2.0153,2.0153,193899993.0
2007-07-10 03:18:00,2.0153,2.0153,2.0153,2.0153,543599987.0
2007-07-10 03:19:00,2.0153,2.0153,2.0153,2.0153,175400001.0
2007-07-10 03:20:00,2.0153,2.0153,2.0153,2.0153,45400002.0
2007-07-10 03:21:00,2.0153,2.0153,2.0153,2.0153,122100003.0
2007-07-10 03:22:00,2.0153,2.0153,2.0153,2.0153,607099993.0
2007-07-10 03:23:00,2.0153,2.0153,2.01515,2.0153,720499996.0
2007-07-10 03:24:00,2.0153,2.0154,2.0153,2.0153,609100008.0
2007-07-10 03:25:00,2.0153,2.0154,2.0153,2.0154,493400008.0
2007-07-10 03:26:00,2.0154,2.0154,2.01535,2.01535,147900000.0
2007-07-10 03:27:00,2.0154,2.0154,2.01525,2.0153,140500004.0
2007-07-10 03:28:00,2.0153,2.0155,2.0153,2.0155,567399996.0
2007-07-10 03:29:00,2.0155,2.0155,2.0153,2.0155,669199998.0
2007-07-10 03:30:00,2.0154,2.0155,2.0154,2.0155,756499999.0
2007-07-10 03:31:00,2.0155,2.0155,2.0155,2.0155,406500004.0
2007-07-10 03:32:00,2.0156,2.0156,2.0154,2.0155,540999996.0
2007-07-10 03:33:00,2.0155,2.0155,2.0154,2.0154,368100011.0
2007-07-10 03:34:00,2.0154,2.0155,2.01535,2.01535,183400002.0
2007-07-10 03:35:00,2.0155,2.0155,2.0155,2.0155,112499998.0
2007-07-10 03:36:00,2.0155,2.0159,2.0155,2.0159,380999999.0
2007-07-10 03:37:00,2.0159,2.016,2.0158,2.0159,235799999.0
2007-07-10 03:38:00,2.0159,2.0159,2.01585,2.01585,260599999.0
2007-07-10 03:39:00,2.0159,2.0159,2.0159,2.0159,38400000.0
2007-07-10 03:40:00,2.0159,2.0159,2.0159,2.0159,72200000.0
2007-07-10 03:41:00,2.0159,2.0159,2.01575,2.0158,309600001.0
2007-07-10 03:42:00,2.0158,2.0158,2.01575,2.0158,101800000.0
2007-07-10 03:43:00,2.0158,2.0158,2.0158,2.0158,15500000.0
2007-07-10 03:44:00,2.0158,2.0158,2.0158,2.0158,58000000.0
2007-07-10 03:45:00,2.0158,2.0158,2.0157,2.0157,167199999.0
2007-07-10 03:46:00,2.0157,2.0157,2.01565,2.0157,88199996.0
2007-07-10 03:47:00,2.0157,2.0157,2.01565,2.01565,34199999.0
2007-07-10 03:48:00,2.0157,2.0157,2.0157,2.0157,71899999.0
2007-07-10 03:49:00,2.0157,2.0158,2.0157,2.0157,169500002.0
2007-07-10 03:50:00,2.0157,2.0157,2.0156,2.0156,255500000.0
2007-07-10 03:51:00,2.0157,2.0157,2.0157,2.0157,25000000.0
2007-07-10 03:52:00,2.01539,2.01539,2.01515,2.01527,618200000.0
2007-07-10 03:53:00,2.0157,2.0157,2.0157,2.0157,99200000.0
2007-07-10 03:54:00,2.0157,2.0157,2.0157,2.0157,164899994.0
2007-07-10 03:55:00,2.0157,2.0157,2.0157,2.0157,44800000.0
2007-07-10 03:56:00,2.0157,2.0157,2.01565,2.01565,161900000.0
2007-07-10 03:57:00,2.0157,2.0158,2.01565,2.0158,211599999.0
2007-07-10 03:58:00,2.0158,2.0158,2.0156,2.0157,472300004.0
2007-07-10 03:59:00,2.0157,2.0157,2.0157,2.0157,91900000.0
2007-07-10 04:00:00,2.0157,2.0157,2.0157,2.0157,73999999.0
2007-07-10 04:01:00,2.0158,2.0159,2.0157,2.0158,523600004.0
2007-07-10 04:02:00,2.0158,2.0158,2.01575,2.01575,166699997.0
2007-07-10 04:03:00,2.0158,2.0158,2.0157,2.0158,50899999.0
2007-07-10 04:04:00,2.0158,2.0158,2.0158,2.0158,3200000.0
2007-07-10 04:05:00,2.01575,2.0158,2.0157,2.0158,137799999.0
2007-07-10 04:06:00,2.0158,2.0158,2.0158,2.0158,6400000.0
2007-07-10 04:07:00,2.0158,2.0158,2.0158,2.0158,8800000.0
2007-07-10 04:08:00,2.0158,2.0158,2.0157,2.0157,185599999.0
2007-07-10 04:09:00,2.0157,2.0158,2.0157,2.0158,99099999.0
2007-07-10 04:10:00,2.0157,2.0157,2.01565,2.01565,169100004.0
2007-07-10 04:11:00,2.0157,2.0157,2.0157,2.0157,134200000.0
2007-07-10 04:12:00,2.0157,2.0157,2.0157,2.0157,55200000.0
2007-07-10 04:13:00,2.0157,2.0157,2.0157,2.0157,2400000.0
2007-07-10 04:14:00,2.0157,2.0157,2.0157,2.0157,2400000.0
2007-07-10 04:15:00,2.0157,2.0157,2.0157,2.0157,4800000.0
2007-07-10 04:16:00,2.0156,2.0156,2.0156,2.0156,314700002.0
2007-07-10 04:17:00,2.0156,2.0156,2.0156,2.0156,142399996.0
2007-07-10 04:18:00,2.0156,2.0156,2.0156,2.0156,212799995.0
2007-07-10 04:19:00,2.0156,2.0157,2.0156,2.0156,223200000.0
2007-07-10 04:20:00,2.0156,2.0156,2.0156,2.0156,79900001.0
2007-07-10 04:21:00,2.0156,2.0156,2.0156,2.0156,14700000.0
2007-07-10 04:22:00,2.0156,2.0156,2.01555,2.0156,78200000.0
2007-07-10 04:23:00,2.01543,2.01566,2.01528,2.01566,397200000.0
2007-07-10 04:24:00,2.0156,2.0157,2.0156,2.0157,175200004.0
2007-07-10 04:25:00,2.0157,2.0158,2.0157,2.0157,180799999.0
2007-07-10 04:26:00,2.0157,2.0157,2.0156,2.0157,138999999.0
2007-07-10 04:27:00,2.0157,2.0157,2.0157,2.0157,36900000.0
2007-07-10 04:28:00,2.0159,2.0159,2.0157,2.0157,167400003.0
2007-07-10 04:29:00,2.01565,2.0157,2.01565,2.01565,48499999.0
2007-07-10 04:30:00,2.0157,2.0157,2.0157,2.0157,37400002.0
2007-07-10 04:31:00,2.0157,2.0157,2.0156,2.0156,1326699999.0
2007-07-10 04:32:00,2.0156,2.0157,2.0156,2.0157,300400000.0
2007-07-10 04:33:00,2.0157,2.0157,2.0157,2.0157,8000000.0
2007-07-10 04:34:00,2.01565,2.01565,2.0156,2.0156,407999996.0
2007-07-10 04:35:00,2.0155,2.0156,2.0155,2.0155,511699996.0
2007-07-10 04:36:00,2.0155,2.0155,2.0155,2.0155,292599999.0
2007-07-10 04:37:00,2.0155,2.0155,2.0155,2.0155,466200009.0
2007-07-10 04:38:00,2.0155,2.0155,2.0155,2.0155,290400012.0
2007-07-10 04:39:00,2.0155,2.0155,2.0155,2.0155,209500000.0
2007-07-10 04:40:00,2.0155,2.0155,2.0155,2.0155,96100003.0
2007-07-10 04:41:00,2.01535,2.01543,2.01503,2.01543,212299997.0
2007-07-10 04:42:00,2.0155,2.0157,2.0155,2.0156,617299995.0
2007-07-10 04:43:00,2.0156,2.0156,2.0156,2.0156,71600000.0
2007-07-10 04:44:00,2.0156,2.0156,2.0156,2.0156,23900000.0
2007-07-10 04:45:00,2.01552,2.01552,2.01505,2.01517,420500002.0
2007-07-10 04:46:00,2.01535,2.01549,2.01532,2.01545,196800000.0
2007-07-10 04:47:00,2.01549,2.0158,2.01549,2.01549,42100000.0
2007-07-10 04:48:00,2.01533,2.01549,2.01525,2.01549,44600001.0
2007-07-10 04:49:00,2.0156,2.0156,2.0156,2.0156,25900000.0
2007-07-10 04:50:00,2.01537,2.01551,2.01531,2.01538,338700001.0
2007-07-10 04:51:00,2.01531,2.01578,2.01531,2.01549,744099995.0
2007-07-10 04:52:00,2.0156,2.0156,2.0156,2.0156,103600000.0
2007-07-10 04:53:00,2.0153,2.01549,2.0151,2.0151,380299999.0
2007-07-10 04:54:00,2.0157,2.0157,2.0157,2.0157,40800000.0
2007-07-10 04:55:00,2.0157,2.0159,2.01565,2.0159,280300001.0
2007-07-10 04:56:00,2.0159,2.0159,2.0159,2.0159,39199999.0
2007-07-10 04:57:00,2.01575,2.01575,2.01565,2.0157,147099999.0
2007-07-10 04:58:00,2.01564,2.01593,2.01519,2.01593,95000001.0
2007-07-10 04:59:00,2.0159,2.0159,2.0159,2.0159,16000000.0
2007-07-10 05:00:00,2.0159,2.016,2.0159,2.0159,231200001.0
2007-07-10 05:01:00,2.016,2.016,2.0159,2.0159,132400000.0
2007-07-10 05:02:00,2.016,2.016,2.0158,2.0159,436199999.0
2007-07-10 05:03:00,2.0159,2.016,2.0159,2.016,136300000.0
2007-07-10 05:04:00,2.0159,2.016,2.0159,2.0159,121899999.0
2007-07-10 05:05:00,2.016,2.016,2.016,2.016,16000000.0
2007-07-10 05:06:00,2.01577,2.01593,2.01577,2.01593,13200000.0
2007-07-10 05:07:00,2.016,2.016,2.0159,2.0159,86299999.0
2007-07-10 05:08:00,2.0159,2.0159,2.0158,2.0159,363099991.0
2007-07-10 05:09:00,2.0159,2.0159,2.0159,2.0159,236499991.0
2007-07-10 05:10:00,2.0159,2.0159,2.01585,2.0159,229900002.0
2007-07-10 05:11:00,2.01585,2.016,2.01585,2.0159,347400003.0
2007-07-10 05:12:00,2.0159,2.0159,2.01585,2.01585,268100006.0
2007-07-10 05:13:00,2.016,2.016,2.016,2.016,47200000.0
2007-07-10 05:14:00,2.01558,2.0159,2.01543,2.01558,266899998.0
2007-07-10 05:15:00,2.016,2.016,2.016,2.016,51200000.0
2007-07-10 05:16:00,2.016,2.016,2.0159,2.0159,162300001.0
2007-07-10 05:17:00,2.016,2.016,2.0159,2.016,92400002.0
2007-07-10 05:18:00,2.016,2.016,2.0159,2.0159,145599995.0
2007-07-10 05:19:00,2.0159,2.0159,2.01585,2.01585,385200003.0
2007-07-10 05:20:00,2.0159,2.016,2.0159,2.0159,98000002.0
2007-07-10 05:21:00,2.0159,2.0159,2.0159,2.0159,91199996.0
2007-07-10 05:22:00,2.0159,2.0159,2.0159,2.0159,346199987.0
2007-07-10 05:23:00,2.0159,2.016,2.0159,2.0159,100899997.0
2007-07-10 05:24:00,2.0159,2.016,2.0159,2.01595,31499999.0
2007-07-10 05:25:00,2.016,2.016,2.0159,2.0159,48200000.0
2007-07-10 05:26:00,2.0159,2.0159,2.0159,2.0159,103200000.0
2007-07-10 05:27:00,2.0159,2.0159,2.0159,2.0159,161600000.0
2007-07-10 05:28:00,2.01595,2.01595,2.0159,2.0159,32399999.0
2007-07-10 05:29:00,2.0159,2.016,2.0159,2.0159,281599992.0
2007-07-10 05:30:00,2.0159,2.016,2.0159,2.016,98800001.0
2007-07-10 05:31:00,2.01595,2.016,2.01595,2.016,9600000.0
2007-07-10 05:32:00,2.01574,2.01585,2.01557,2.01567,234100004.0
2007-07-10 05:33:00,2.016,2.016,2.016,2.016,595299994.0
2007-07-10 05:34:00,2.016,2.016,2.01585,2.016,505899997.0
2007-07-10 05:35:00,2.016,2.016,2.0159,2.0159,205500000.0
2007-07-10 05:36:00,2.0159,2.0161,2.01585,2.016,777399998.0
2007-07-10 05:37:00,2.01595,2.0161,2.01595,2.0161,857600007.0
2007-07-10 05:38:00,2.016,2.0161,2.01595,2.01595,177099998.0
2007-07-10 05:39:00,2.016,2.016,2.01595,2.01595,274600003.0
2007-07-10 05:40:00,2.016,2.016,2.01595,2.01595,74800000.0
2007-07-10 05:41:00,2.016,2.0161,2.01595,2.016,286500000.0
2007-07-10 05:42:00,2.016,2.016,2.016,2.016,150400000.0
2007-07-10 05:43:00,2.016,2.016,2.0159,2.016,170440003.0
2007-07-10 05:44:00,2.0159,2.016,2.0159,2.0159,88899997.0
2007-07-10 05:45:00,2.0159,2.0159,2.0159,2.0159,212399997.0
2007-07-10 05:46:00,2.0159,2.016,2.0159,2.016,157799996.0
2007-07-10 05:47:00,2.016,2.016,2.016,2.016,99100003.0
2007-07-10 05:48:00,2.016,2.016,2.016,2.016,59200000.0
2007-07-10 05:49:00,2.016,2.016,2.0159,2.0159,204300007.0
2007-07-10 05:50:00,2.016,2.016,2.016,2.016,13700000.0
2007-07-10 05:51:00,2.0157,2.01582,2.01546,2.01578,278500001.0
2007-07-10 05:52:00,2.016,2.016,2.0159,2.016,179700000.0
2007-07-10 05:53:00,2.01574,2.01576,2.01561,2.01571,155799997.0
2007-07-10 05:54:00,2.016,2.016,2.016,2.016,8700000.0
2007-07-10 05:55:00,2.016,2.016,2.0159,2.016,378900002.0
2007-07-10 05:56:00,2.016,2.016,2.0159,2.016,166899998.0
2007-07-10 05:57:00,2.016,2.016,2.016,2.016,39000000.0
2007-07-10 05:58:00,2.01582,2.01582,2.01543,2.01569,778799998.0
2007-07-10 05:59:00,2.016,2.016,2.016,2.016,6300000.0
2007-07-10 06:00:00,2.016,2.016,2.0158,2.0158,183400001.0
2007-07-10 06:01:00,2.0158,2.01585,2.0158,2.01585,59400002.0
2007-07-10 06:02:00,2.0159,2.0159,2.0159,2.0159,6000000.0
2007-07-10 06:03:00,2.0159,2.0159,2.0159,2.0159,145000000.0
2007-07-10 06:04:00,2.0159,2.0159,2.0158,2.0158,421700006.0
2007-07-10 06:05:00,2.0158,2.0158,2.01565,2.0157,354299997.0
2007-07-10 06:06:00,2.0157,2.0158,2.0157,2.0157,545100002.0
2007-07-10 06:07:00,2.0157,2.0158,2.0156,2.01565,304400004.0
2007-07-10 06:08:00,2.01565,2.0158,2.0156,2.0156,461000000.0
2007-07-10 06:09:00,2.0156,2.0156,2.0156,2.0156,17400000.0
2007-07-10 06:10:00,2.0156,2.0156,2.0155,2.0156,502500009.0
2007-07-10 06:11:00,2.0156,2.0156,2.0155,2.0156,117899998.0
2007-07-10 06:12:00,2.0155,2.0156,2.01545,2.0156,889199994.0
2007-07-10 06:13:00,2.0156,2.0156,2.0155,2.0156,532199995.0
2007-07-10 06:14:00,2.0156,2.0156,2.01545,2.01545,486900001.0
2007-07-10 06:15:00,2.0155,2.0155,2.01545,2.0155,254900002.0
2007-07-10 06:16:00,2.0156,2.0156,2.0155,2.0155,268699993.0
2007-07-10 06:17:00,2.0155,2.0155,2.0155,2.0155,537999994.0
2007-07-10 06:18:00,2.0155,2.0156,2.0155,2.0156,358800008.0
2007-07-10 06:19:00,2.0156,2.0156,2.01545,2.0155,916100015.0
2007-07-10 06:20:00,2.0155,2.0156,2.0155,2.0156,122200006.0
2007-07-10 06:21:00,2.0155,2.0156,2.0155,2.0155,206700000.0
2007-07-10 06:22:00,2.0156,2.0156,2.01545,2.0155,194599998.0
2007-07-10 06:23:00,2.0156,2.0156,2.01545,2.0156,341799997.0
2007-07-10 06:24:00,2.01543,2.01543,2.01507,2.01507,51000000.0
2007-07-10 06:25:00,2.0156,2.0156,2.0156,2.0156,12000000.0
2007-07-10 06:26:00,2.0156,2.0156,2.0155,2.0156,125800000.0
2007-07-10 06:27:00,2.0155,2.0156,2.0154,2.0154,1360300009.0
2007-07-10 06:28:00,2.0155,2.0155,2.0155,2.0155,40800000.0
2007-07-10 06:29:00,2.0155,2.0155,2.0155,2.0155,18600000.0
2007-07-10 06:30:00,2.0155,2.0155,2.0155,2.0155,7300000.0
2007-07-10 06:31:00,2.0155,2.0155,2.0155,2.0155,9600000.0
2007-07-10 06:32:00,2.0155,2.0155,2.0155,2.0155,67400000.0
2007-07-10 06:33:00,2.01512,2.01528,2.01506,2.01528,331699998.0
2007-07-10 06:34:00,2.0155,2.0155,2.0155,2.0155,30000000.0
2007-07-10 06:35:00,2.0155,2.0155,2.0155,2.0155,62300000.0
2007-07-10 06:36:00,2.0155,2.0155,2.0154,2.0154,236100004.0
2007-07-10 06:37:00,2.0154,2.0155,2.0154,2.0155,1263599977.0
2007-07-10 06:38:00,2.0155,2.0155,2.0155,2.0155,116600000.0
2007-07-10 06:39:00,2.0155,2.0156,2.0153,2.0154,869699995.0
2007-07-10 06:40:00,2.0154,2.0154,2.0152,2.0153,200800002.0
2007-07-10 06:41:00,2.0153,2.0153,2.0152,2.0153,327899992.0
2007-07-10 06:42:00,2.0153,2.0154,2.0152,2.0153,378300002.0
2007-07-10 06:43:00,2.0154,2.0154,2.0151,2.0152,259899999.0
2007-07-10 06:44:00,2.0152,2.0152,2.0151,2.0152,274500000.0
2007-07-10 06:45:00,2.0152,2.0152,2.0151,2.0151,91100001.0
2007-07-10 06:46:00,2.0152,2.0152,2.0151,2.0152,101100003.0
2007-07-10 06:47:00,2.0152,2.0152,2.0151,2.0151,192400002.0
2007-07-10 06:48:00,2.0152,2.0152,2.0152,2.0152,2900000.0
2007-07-10 06:49:00,2.0152,2.0152,2.0152,2.0152,1500000.0
2007-07-10 06:50:00,2.01489,2.01546,2.01472,2.01491,716699996.0
2007-07-10 06:51:00,2.0152,2.0153,2.0152,2.0152,103800000.0
2007-07-10 06:52:00,2.0153,2.0153,2.0153,2.0153,15400000.0
2007-07-10 06:53:00,2.0153,2.0153,2.0153,2.0153,13200000.0
2007-07-10 06:54:00,2.0153,2.0153,2.0153,2.0153,48800000.0
2007-07-10 06:55:00,2.0153,2.0153,2.0152,2.0153,51300000.0
2007-07-10 06:56:00,2.0153,2.0153,2.0151,2.0152,648799989.0
2007-07-10 06:57:00,2.0152,2.0152,2.0151,2.0152,679299998.0
2007-07-10 06:58:00,2.0152,2.0152,2.0151,2.0152,66600000.0
2007-07-10 06:59:00,2.0151,2.0151,2.0151,2.0151,285599989.0
2007-07-10 07:00:00,2.0151,2.0151,2.0151,2.0151,22600000.0
2007-07-10 07:01:00,2.0151,2.0151,2.015,2.015,265999996.0
2007-07-10 07:02:00,2.015,2.015,2.01365,2.0138,1850000003.0
2007-07-10 07:03:00,2.0139,2.0139,2.0135,2.0137,1263699995.0
2007-07-10 07:04:00,2.0136,2.0136,2.013,2.0131,1263699995.0
2007-07-10 07:05:00,2.0132,2.0132,2.013,2.0131,1263699995.0
2007-07-10 07:06:00,2.0131,2.0133,2.013,2.0132,1096800005.0
2007-07-10 07:07:00,2.0132,2.0134,2.0128,2.0128,913099994.0
2007-07-10 07:08:00,2.01325,2.0133,2.013,2.0131,913099994.0
2007-07-10 07:09:00,2.0131,2.0133,2.0129,2.0132,1401300012.0
2007-07-10 07:10:00,2.0132,2.0135,2.0132,2.0132,795500002.0
2007-07-10 07:11:00,2.0132,2.0134,2.0132,2.0133,553900005.0
2007-07-10 07:12:00,2.0133,2.0133,2.0132,2.0133,152100000.0
2007-07-10 07:13:00,2.0132,2.0133,2.0132,2.0132,414899999.0
2007-07-10 07:14:00,2.0133,2.0134,2.0132,2.0133,372599998.0
2007-07-10 07:15:00,2.0133,2.0133,2.0132,2.0132,157200001.0
2007-07-10 07:16:00,2.0133,2.0133,2.0132,2.0132,557699992.0
2007-07-10 07:17:00,2.0132,2.0132,2.0129,2.0129,163199998.0
2007-07-10 07:18:00,2.0129,2.0131,2.0123,2.0123,684200004.0
2007-07-10 07:19:00,2.0124,2.0125,2.0123,2.0123,1582399994.0
2007-07-10 07:20:00,2.0123,2.0125,2.0121,2.0123,1179000000.0
2007-07-10 07:21:00,2.0122,2.0123,2.0122,2.0123,282599995.0
2007-07-10 07:22:00,2.0122,2.0125,2.0122,2.0124,598100003.0
2007-07-10 07:23:00,2.0125,2.0128,2.0125,2.0127,570699996.0
2007-07-10 07:24:00,2.0127,2.013,2.0126,2.013,881299997.0
2007-07-10 07:25:00,2.013,2.0131,2.013,2.0131,86800000.0
2007-07-10 07:26:00,2.0131,2.0133,2.0131,2.0132,438400002.0
2007-07-10 07:27:00,2.0132,2.0134,2.01315,2.0132,804700005.0
2007-07-10 07:28:00,2.0132,2.0133,2.0131,2.0132,848399992.0
2007-07-10 07:29:00,2.0132,2.0132,2.0131,2.0132,345099995.0
2007-07-10 07:30:00,2.0132,2.0135,2.0132,2.0135,431899996.0
2007-07-10 07:31:00,2.0135,2.0137,2.0134,2.0137,1403399997.0
2007-07-10 07:32:00,2.01365,2.0138,2.01365,2.0137,679299997.0
2007-07-10 07:33:00,2.0137,2.0139,2.0137,2.0137,788100015.0
2007-07-10 07:34:00,2.0138,2.0138,2.01365,2.0138,939499998.0
2007-07-10 07:35:00,2.0137,2.0138,2.0132,2.0132,805899991.0
2007-07-10 07:36:00,2.0132,2.0134,2.0131,2.0134,428099998.0
2007-07-10 07:37:00,2.0134,2.0134,2.0133,2.0134,242400002.0
2007-07-10 07:38:00,2.0133,2.0134,2.0133,2.0133,333099995.0
2007-07-10 07:39:00,2.0133,2.0133,2.01325,2.0133,82000000.0
2007-07-10 07:40:00,2.0133,2.0133,2.01295,2.01315,812600003.0
2007-07-10 07:41:00,2.0132,2.0132,2.0131,2.0131,821600009.0
2007-07-10 07:42:00,2.01305,2.0131,2.01305,2.0131,442600000.0
2007-07-10 07:43:00,2.0132,2.0132,2.0132,2.0132,183499992.0
2007-07-10 07:44:00,2.0132,2.0133,2.0132,2.0133,333000000.0
2007-07-10 07:45:00,2.0133,2.0134,2.01325,2.01325,155399997.0
2007-07-10 07:46:00,2.0134,2.0135,2.0133,2.01345,590099999.0
2007-07-10 07:47:00,2.0135,2.0136,2.0134,2.0136,978200002.0
2007-07-10 07:48:00,2.0136,2.014,2.0136,2.0138,1245299997.0
2007-07-10 07:49:00,2.0138,2.0141,2.0137,2.0141,673699996.0
2007-07-10 07:50:00,2.0141,2.0144,2.01395,2.0141,900399995.0
2007-07-10 07:51:00,2.0141,2.0144,2.01395,2.0143,1670000004.0
2007-07-10 07:52:00,2.0143,2.0143,2.014,2.014,1642699998.0
2007-07-10 07:53:00,2.014,2.0143,2.0138,2.01405,1388699988.0
2007-07-10 07:54:00,2.0141,2.0146,2.01395,2.0146,1024800005.0
2007-07-10 07:55:00,2.0145,2.0145,2.0138,2.0138,931999991.0
2007-07-10 07:56:00,2.0138,2.0139,2.0132,2.0134,868999997.0
2007-07-10 07:57:00,2.0134,2.0134,2.01315,2.0133,1150099991.0
2007-07-10 07:58:00,2.0133,2.0134,2.0131,2.0133,798099993.0
2007-07-10 07:59:00,2.0133,2.0136,2.0133,2.0135,270200000.0
2007-07-10 08:00:00,2.0135,2.0135,2.0134,2.0135,270599999.0
2007-07-10 08:01:00,2.0135,2.01355,2.0134,2.0135,780699995.0
2007-07-10 08:02:00,2.0135,2.0136,2.0135,2.0135,848400004.0
2007-07-10 08:03:00,2.0135,2.0136,2.0135,2.0135,626700001.0
2007-07-10 08:04:00,2.0135,2.0135,2.0134,2.0134,578600013.0
2007-07-10 08:05:00,2.0134,2.0134,2.0134,2.0134,102499998.0
2007-07-10 08:06:00,2.01318,2.01325,2.01297,2.01323,1510600002.0
2007-07-10 08:07:00,2.0134,2.0134,2.0133,2.0133,308700000.0
2007-07-10 08:08:00,2.0133,2.0133,2.0131,2.0133,786200003.0
2007-07-10 08:09:00,2.0133,2.0133,2.0131,2.0133,725099999.0
2007-07-10 08:10:00,2.0133,2.0133,2.0132,2.0133,37200000.0
2007-07-10 08:11:00,2.0133,2.0135,2.0133,2.0135,196700000.0
2007-07-10 08:12:00,2.0135,2.0136,2.0135,2.0135,135800000.0
2007-07-10 08:13:00,2.0135,2.0136,2.0135,2.0136,308700000.0
2007-07-10 08:14:00,2.0137,2.014,2.01355,2.0139,1159300004.0
2007-07-10 08:15:00,2.0139,2.0139,2.0137,2.0139,666899999.0
2007-07-10 08:16:00,2.0139,2.014,2.0138,2.0139,309199999.0
2007-07-10 08:17:00,2.0139,2.0141,2.0137,2.0141,902899998.0
2007-07-10 08:18:00,2.0141,2.0141,2.0138,2.0139,1118699994.0
2007-07-10 08:19:00,2.0139,2.0139,2.0134,2.0136,1295900004.0
2007-07-10 08:20:00,2.0136,2.0136,2.013,2.013,1203000001.0
2007-07-10 08:21:00,2.013,2.0133,2.01295,2.0132,1344599989.0
2007-07-10 08:22:00,2.0132,2.0138,2.0132,2.0137,2072699976.0
2007-07-10 08:23:00,2.01355,2.0136,2.0133,2.0135,2072699976.0
2007-07-10 08:24:00,2.0135,2.0143,2.0135,2.014,528899998.0
2007-07-10 08:25:00,2.01405,2.0141,2.014,2.014,528899998.0
2007-07-10 08:26:00,2.014,2.014,2.01375,2.0138,801400003.0
2007-07-10 08:27:00,2.0138,2.014,2.0136,2.0137,1418700006.0
2007-07-10 08:28:00,2.0137,2.0139,2.0136,2.0137,1210700000.0
2007-07-10 08:29:00,2.01365,2.0137,2.01365,2.0137,341300002.0
2007-07-10 08:30:00,2.0137,2.0138,2.01345,2.01365,919899997.0
2007-07-10 08:31:00,2.01365,2.01365,2.01345,2.0135,575100004.0
2007-07-10 08:32:00,2.0135,2.0135,2.0134,2.0135,1898999992.0
2007-07-10 08:33:00,2.0135,2.0135,2.01305,2.0133,1435699995.0
2007-07-10 08:34:00,2.01335,2.0136,2.0132,2.0135,570000000.0
2007-07-10 08:35:00,2.0137,2.0138,2.0134,2.0135,975300002.0
2007-07-10 08:36:00,2.0135,2.0136,2.0135,2.0136,228499999.0
2007-07-10 08:37:00,2.0136,2.0139,2.0136,2.0138,187100000.0
2007-07-10 08:38:00,2.01375,2.0138,2.0137,2.0138,350800007.0
2007-07-10 08:39:00,2.0137,2.0137,2.0135,2.0135,583800005.0
2007-07-10 08:40:00,2.0135,2.0138,2.01345,2.01375,652900005.0
2007-07-10 08:41:00,2.0138,2.0138,2.0135,2.0136,689599999.0
2007-07-10 08:42:00,2.0136,2.0136,2.0135,2.0135,237399996.0
2007-07-10 08:43:00,2.0135,2.0138,2.0135,2.0137,675600000.0
2007-07-10 08:44:00,2.0137,2.0138,2.0137,2.0138,364399995.0
2007-07-10 08:45:00,2.0138,2.0144,2.0137,2.0142,1314200001.0
2007-07-10 08:46:00,2.0142,2.0144,2.014,2.0141,1303400002.0
2007-07-10 08:47:00,2.0141,2.0143,2.014,2.0143,536300000.0
2007-07-10 08:48:00,2.0142,2.0143,2.0141,2.0142,456199997.0
2007-07-10 08:49:00,2.0142,2.0146,2.01415,2.0145,909600002.0
2007-07-10 08:50:00,2.0145,2.0147,2.0144,2.0144,693300002.0
2007-07-10 08:51:00,2.0145,2.0145,2.01425,2.0144,822899997.0
2007-07-10 08:52:00,2.0144,2.0145,2.01425,2.0143,926200003.0
2007-07-10 08:53:00,2.0143,2.0143,2.0141,2.0141,1037100001.0
2007-07-10 08:54:00,2.0142,2.0142,2.01365,2.0139,1941400002.0
2007-07-10 08:55:00,2.0139,2.0139,2.0137,2.0138,1153200007.0
2007-07-10 08:56:00,2.0137,2.014,2.0137,2.014,1704899992.0
2007-07-10 08:57:00,2.014,2.014,2.0137,2.0138,1777799999.0
2007-07-10 08:58:00,2.0138,2.0139,2.0135,2.0137,1777799999.0
2007-07-10 08:59:00,2.0137,2.0138,2.0136,2.0136,808200004.0
2007-07-10 09:00:00,2.0136,2.014,2.0136,2.0138,675400000.0
2007-07-10 09:01:00,2.0138,2.0139,2.0136,2.0139,1440199997.0
2007-07-10 09:02:00,2.0139,2.014,2.0138,2.014,974399995.0
2007-07-10 09:03:00,2.014,2.0141,2.0137,2.0137,1230299998.0
2007-07-10 09:04:00,2.0138,2.0138,2.0136,2.0137,914800003.0
2007-07-10 09:05:00,2.0137,2.0139,2.0137,2.0138,1390399974.0
2007-07-10 09:06:00,2.0138,2.014,2.0138,2.01395,1682000002.0
2007-07-10 09:07:00,2.01395,2.0142,2.0138,2.014,1607599999.0
2007-07-10 09:08:00,2.014,2.014,2.0138,2.014,972400003.0
2007-07-10 09:09:00,2.014,2.0142,2.0138,2.0139,1715800002.0
2007-07-10 09:10:00,2.0139,2.0139,2.0137,2.0137,729000003.0
2007-07-10 09:11:00,2.0137,2.0138,2.0135,2.0137,1563099993.0
2007-07-10 09:12:00,2.0137,2.0139,2.0137,2.0137,1914200000.0
2007-07-10 09:13:00,2.0137,2.0137,2.0136,2.0137,1561799988.0
2007-07-10 09:14:00,2.0137,2.0139,2.0137,2.0139,1451499993.0
2007-07-10 09:15:00,2.0139,2.014,2.0135,2.0135,1189599995.0
2007-07-10 09:16:00,2.0136,2.0139,2.0134,2.0139,1189599995.0
2007-07-10 09:17:00,2.0138,2.0139,2.0136,2.0136,1189599995.0
2007-07-10 09:18:00,2.0139,2.0139,2.01375,2.0138,1189599995.0
2007-07-10 09:19:00,2.0138,2.0139,2.0138,2.0138,1475599999.0
2007-07-10 09:20:00,2.0138,2.0141,2.0137,2.0141,893300002.0
2007-07-10 09:21:00,2.0142,2.0142,2.014,2.0141,893300002.0
2007-07-10 09:22:00,2.0142,2.0145,2.0142,2.0143,893300002.0
2007-07-10 09:23:00,2.0143,2.0144,2.0143,2.0144,893300002.0
2007-07-10 09:24:00,2.0144,2.0146,2.0143,2.0145,1526699994.0
2007-07-10 09:25:00,2.0145,2.0145,2.01435,2.01435,2104100005.0
2007-07-10 09:26:00,2.0144,2.0147,2.0144,2.0146,1748600002.0
2007-07-10 09:27:00,2.0146,2.0148,2.0146,2.0147,2039900004.0
2007-07-10 09:28:00,2.0147,2.0147,2.0147,2.0147,696699996.0
2007-07-10 09:29:00,2.0145,2.0147,2.0145,2.0147,721900009.0
2007-07-10 09:30:00,2.0147,2.0147,2.0145,2.0146,721900009.0
2007-07-10 09:31:00,2.0146,2.0146,2.0145,2.01455,2072800004.0
2007-07-10 09:32:00,2.01455,2.0146,2.01455,2.0146,1238500016.0
2007-07-10 09:33:00,2.0145,2.0147,2.0145,2.0146,1032100000.0
2007-07-10 09:34:00,2.0146,2.0148,2.0146,2.0147,1032100000.0
2007-07-10 09:35:00,2.0147,2.0147,2.0146,2.0146,1429300009.0
2007-07-10 09:36:00,2.0146,2.0146,2.0145,2.0145,1376399995.0
2007-07-10 09:37:00,2.0145,2.0146,2.01445,2.0146,1367499991.0
2007-07-10 09:38:00,2.0146,2.0146,2.0145,2.0145,967299982.0
2007-07-10 09:39:00,2.0144,2.0144,2.0143,2.0144,1563599994.0
2007-07-10 09:40:00,2.0143,2.0145,2.01415,2.0144,1563599994.0
2007-07-10 09:41:00,2.0143,2.0144,2.0143,2.0144,1324400004.0
2007-07-10 09:42:00,2.0145,2.0145,2.0144,2.0144,1324400004.0
2007-07-10 09:43:00,2.0144,2.0146,2.0144,2.0145,1324400004.0
2007-07-10 09:44:00,2.0144,2.0148,2.0144,2.0147,1744099995.0
2007-07-10 09:45:00,2.0147,2.015,2.01465,2.01465,1744099995.0
2007-07-10 09:46:00,2.0147,2.01475,2.0144,2.0146,1716100000.0
2007-07-10 09:47:00,2.0146,2.01465,2.01435,2.01435,674199998.0
2007-07-10 09:48:00,2.0144,2.0145,2.01415,2.0143,1892099999.0
2007-07-10 09:49:00,2.0143,2.0143,2.0141,2.0142,1735900003.0
2007-07-10 09:50:00,2.0142,2.0143,2.0141,2.0142,649900004.0
2007-07-10 09:51:00,2.0143,2.0144,2.01415,2.0144,649900004.0
2007-07-10 09:52:00,2.0144,2.0145,2.0143,2.0143,401900000.0
2007-07-10 09:53:00,2.0143,2.0144,2.01425,2.0144,725599993.0
2007-07-10 09:54:00,2.0143,2.0145,2.0143,2.0144,139199999.0
2007-07-10 09:55:00,2.0143,2.0145,2.0143,2.0144,1272500007.0
2007-07-10 09:56:00,2.0144,2.0147,2.0144,2.0147,1656400002.0
2007-07-10 09:57:00,2.0148,2.015,2.0146,2.015,1240800001.0
2007-07-10 09:58:00,2.0149,2.0149,2.0146,2.0148,1240800001.0
2007-07-10 09:59:00,2.0148,2.0149,2.0146,2.0148,1240800001.0
2007-07-10 10:00:00,2.0148,2.0149,2.0146,2.0147,2134899998.0
2007-07-10 10:01:00,2.0147,2.0148,2.0146,2.0148,1168099998.0
2007-07-10 10:02:00,2.0147,2.0148,2.0145,2.0147,1995800003.0
2007-07-10 10:03:00,2.0145,2.0146,2.01435,2.0145,1995800003.0
2007-07-10 10:04:00,2.0145,2.01455,2.01445,2.0145,1022499992.0
2007-07-10 10:05:00,2.0146,2.0152,2.0145,2.0148,1440499977.0
2007-07-10 10:06:00,2.0148,2.0148,2.01455,2.01455,1440499977.0
2007-07-10 10:07:00,2.01455,2.0147,2.01455,2.0147,1346699997.0
2007-07-10 10:08:00,2.0147,2.0147,2.0145,2.0147,1980600002.0
2007-07-10 10:09:00,2.0145,2.0152,2.0145,2.0151,1980600002.0
2007-07-10 10:10:00,2.0153,2.0155,2.0151,2.0151,1980600002.0
2007-07-10 10:11:00,2.015,2.0154,2.0148,2.0151,1980600002.0
2007-07-10 10:12:00,2.015,2.0155,2.0149,2.0155,1980600002.0
2007-07-10 10:13:00,2.0156,2.0156,2.0147,2.0152,1980600002.0
2007-07-10 10:14:00,2.01515,2.0155,2.01515,2.0155,1980600002.0
2007-07-10 10:15:00,2.0154,2.0154,2.0153,2.0154,1112499997.0
2007-07-10 10:16:00,2.0154,2.0155,2.01515,2.0154,1946700018.0
2007-07-10 10:17:00,2.0156,2.016,2.0155,2.016,497800001.0
2007-07-10 10:18:00,2.0159,2.016,2.0153,2.0154,497800001.0
2007-07-10 10:19:00,2.0155,2.0155,2.01515,2.0152,497800001.0
2007-07-10 10:20:00,2.0152,2.0154,2.01515,2.0154,679499999.0
2007-07-10 10:21:00,2.0154,2.0154,2.01515,2.01515,2072700002.0
2007-07-10 10:22:00,2.01515,2.0154,2.01515,2.0154,1643299993.0
2007-07-10 10:23:00,2.0154,2.0155,2.0152,2.0155,1782299988.0
2007-07-10 10:24:00,2.0156,2.0162,2.0155,2.0162,1782299988.0
2007-07-10 10:25:00,2.0161,2.0162,2.016,2.0162,1782299988.0
2007-07-10 10:26:00,2.0163,2.0163,2.0157,2.0159,1782299988.0
2007-07-10 10:27:00,2.0158,2.016,2.0157,2.0159,1782299988.0
2007-07-10 10:28:00,2.0158,2.0159,2.0156,2.0156,1782299988.0
2007-07-10 10:29:00,2.0155,2.0158,2.0155,2.0158,1782299988.0
2007-07-10 10:30:00,2.016,2.0169,2.0156,2.0165,1946500008.0
2007-07-10 10:31:00,2.0166,2.0166,2.0161,2.0162,1946500008.0
2007-07-10 10:32:00,2.0163,2.0163,2.016,2.0162,1946500008.0
2007-07-10 10:33:00,2.0163,2.0168,2.0163,2.0168,1946500008.0
2007-07-10 10:34:00,2.0167,2.0174,2.0167,2.0174,1946500008.0
2007-07-10 10:35:00,2.0176,2.018,2.0173,2.0174,1946500008.0
2007-07-10 10:36:00,2.0172,2.0175,2.017,2.0171,1946500008.0
2007-07-10 10:37:00,2.0172,2.0172,2.0166,2.0166,1946500008.0
2007-07-10 10:38:00,2.0167,2.0167,2.0165,2.0167,1946500008.0
2007-07-10 10:39:00,2.0166,2.0167,2.0166,2.0167,1946500008.0
2007-07-10 10:40:00,2.0168,2.0171,2.0167,2.017,1946500008.0
2007-07-10 10:41:00,2.0169,2.017,2.0164,2.0165,1946500008.0
2007-07-10 10:42:00,2.0166,2.0166,2.01635,2.0165,1946500008.0
2007-07-10 10:43:00,2.0165,2.0165,2.0163,2.0164,904999995.0
2007-07-10 10:44:00,2.0164,2.0166,2.0164,2.0166,1272899993.0
2007-07-10 10:45:00,2.0166,2.0167,2.01655,2.0166,713799992.0
2007-07-10 10:46:00,2.0166,2.0167,2.01655,2.01655,380899998.0
2007-07-10 10:47:00,2.0166,2.0167,2.01655,2.0167,701500002.0
2007-07-10 10:48:00,2.0167,2.0169,2.01655,2.0168,1598400001.0
2007-07-10 10:49:00,2.0169,2.017,2.0168,2.0168,1419300001.0
2007-07-10 10:50:00,2.0166,2.0167,2.0164,2.0164,702699998.0
2007-07-10 10:51:00,2.0165,2.0165,2.0163,2.0164,702699998.0
2007-07-10 10:52:00,2.0164,2.0165,2.0162,2.0162,741400000.0
2007-07-10 10:53:00,2.0162,2.0162,2.016,2.016,1421399993.0
2007-07-10 10:54:00,2.016,2.0162,2.0159,2.0162,1847499998.0
2007-07-10 10:55:00,2.0162,2.0164,2.0162,2.0163,1678999992.0
2007-07-10 10:56:00,2.0163,2.0163,2.0161,2.0161,648200000.0
2007-07-10 10:57:00,2.0162,2.0164,2.0161,2.0161,1357200003.0
2007-07-10 10:58:00,2.0161,2.0161,2.01585,2.0159,1357200003.0
2007-07-10 10:59:00,2.016,2.0161,2.01585,2.016,1655499989.0
2007-07-10 11:00:00,2.016,2.016,2.0159,2.016,998699996.0
2007-07-10 11:01:00,2.0159,2.016,2.0159,2.0159,1605399974.0
2007-07-10 11:02:00,2.0159,2.0162,2.0159,2.0162,886699997.0
2007-07-10 11:03:00,2.0162,2.0165,2.0162,2.0164,1721799998.0
2007-07-10 11:04:00,2.0164,2.0166,2.0164,2.01645,1310400001.0
2007-07-10 11:05:00,2.0166,2.0168,2.0165,2.01655,1417999993.0
2007-07-10 11:06:00,2.0165,2.0166,2.0164,2.0166,1871799986.0
2007-07-10 11:07:00,2.0165,2.0168,2.0163,2.0164,1871799986.0
2007-07-10 11:08:00,2.0165,2.0165,2.0162,2.0165,1871799986.0
2007-07-10 11:09:00,2.0165,2.0165,2.0162,2.0162,689399999.0
2007-07-10 11:10:00,2.0162,2.0162,2.01575,2.01575,2106999998.0
2007-07-10 11:11:00,2.0159,2.016,2.0155,2.0156,661399994.0
2007-07-10 11:12:00,2.0155,2.0159,2.0155,2.0159,661399994.0
2007-07-10 11:13:00,2.0159,2.0159,2.0157,2.0157,661399994.0
2007-07-10 11:14:00,2.0158,2.0158,2.0157,2.0157,1682499995.0
2007-07-10 11:15:00,2.0156,2.0158,2.0156,2.0156,1682499995.0
2007-07-10 11:16:00,2.0156,2.0158,2.0155,2.0155,1682499995.0
2007-07-10 11:17:00,2.0155,2.0155,2.0153,2.0155,1537199992.0
2007-07-10 11:18:00,2.0155,2.0158,2.0155,2.0158,1228500007.0
2007-07-10 11:19:00,2.0158,2.0158,2.01545,2.0155,984800006.0
2007-07-10 11:20:00,2.0156,2.0159,2.0156,2.0158,1348100002.0
2007-07-10 11:21:00,2.0159,2.0162,2.0159,2.0162,1348100002.0
2007-07-10 11:22:00,2.0162,2.0162,2.01585,2.0159,1091199984.0
2007-07-10 11:23:00,2.01585,2.0159,2.0158,2.0158,1451699999.0
2007-07-10 11:24:00,2.0158,2.0158,2.0154,2.0155,1758900001.0
2007-07-10 11:25:00,2.01545,2.0156,2.0154,2.0156,1640099994.0
2007-07-10 11:26:00,2.0156,2.0157,2.0156,2.0157,1145000009.0
2007-07-10 11:27:00,2.0157,2.0157,2.0154,2.0154,686999996.0
2007-07-10 11:28:00,2.0154,2.0155,2.0154,2.0155,1524599996.0
2007-07-10 11:29:00,2.0155,2.0156,2.0154,2.0154,1664099991.0
2007-07-10 11:30:00,2.0154,2.0158,2.0154,2.0156,1516599992.0
2007-07-10 11:31:00,2.0155,2.0156,2.0155,2.0155,1269700005.0
2007-07-10 11:32:00,2.0155,2.0155,2.01535,2.0154,627300000.0
2007-07-10 11:33:00,2.0154,2.0154,2.01535,2.0154,979299999.0
2007-07-10 11:34:00,2.0154,2.0155,2.0153,2.0153,1809199982.0
2007-07-10 11:35:00,2.0153,2.0155,2.01525,2.01535,1444299995.0
2007-07-10 11:36:00,2.0154,2.0157,2.01535,2.0157,1577006006.0
2007-07-10 11:37:00,2.0156,2.01585,2.0156,2.01585,1734419992.0
2007-07-10 11:38:00,2.0158,2.0159,2.0157,2.0159,1690999998.0
2007-07-10 11:39:00,2.0159,2.016,2.0156,2.0157,1690999998.0
2007-07-10 11:40:00,2.0157,2.016,2.0156,2.016,1250900011.0
2007-07-10 11:41:00,2.016,2.0161,2.0158,2.0159,1356800002.0
2007-07-10 11:42:00,2.0158,2.0159,2.01565,2.0157,625199998.0
2007-07-10 11:43:00,2.0158,2.0158,2.0157,2.0157,295500000.0
2007-07-10 11:44:00,2.0157,2.0159,2.0157,2.0159,787599999.0
2007-07-10 11:45:00,2.0159,2.016,2.0158,2.0159,825400000.0
2007-07-10 11:46:00,2.0159,2.016,2.0159,2.0159,753999994.0
2007-07-10 11:47:00,2.0159,2.016,2.0159,2.016,876400004.0
2007-07-10 11:48:00,2.016,2.0161,2.01595,2.0161,656999998.0
2007-07-10 11:49:00,2.0159,2.016,2.0159,2.016,977000000.0
2007-07-10 11:50:00,2.0161,2.0161,2.01585,2.0159,977000000.0
2007-07-10 11:51:00,2.0159,2.0159,2.0158,2.0159,602100002.0
2007-07-10 11:52:00,2.0159,2.0159,2.0158,2.0159,551000003.0
2007-07-10 11:53:00,2.0159,2.0159,2.01565,2.0158,998000005.0
2007-07-10 11:54:00,2.0157,2.0158,2.0157,2.0157,1115999995.0
2007-07-10 11:55:00,2.0155,2.0159,2.0155,2.0159,480500002.0
2007-07-10 11:56:00,2.0158,2.016,2.0158,2.0159,480500002.0
2007-07-10 11:57:00,2.0161,2.0166,2.0161,2.0161,480500002.0
2007-07-10 11:58:00,2.0161,2.0162,2.0161,2.0162,480500002.0
2007-07-10 11:59:00,2.0162,2.0165,2.0162,2.0163,1094300000.0
2007-07-10 12:00:00,2.0163,2.0164,2.0162,2.0163,1892900002.0
2007-07-10 12:01:00,2.0163,2.0166,2.01615,2.0165,1879499993.0
2007-07-10 12:02:00,2.0165,2.0165,2.0163,2.0164,1507499994.0
2007-07-10 12:03:00,2.0163,2.0163,2.0158,2.0158,1507499994.0
2007-07-10 12:04:00,2.0157,2.0158,2.0154,2.0157,1507499994.0
2007-07-10 12:05:00,2.0158,2.016,2.0157,2.016,1507499994.0
2007-07-10 12:06:00,2.016,2.0161,2.0157,2.0159,1368599997.0
2007-07-10 12:07:00,2.0159,2.016,2.01575,2.016,1032599994.0
2007-07-10 12:08:00,2.0158,2.016,2.0157,2.0158,1730800008.0
2007-07-10 12:09:00,2.0157,2.016,2.0157,2.0158,1730800008.0
2007-07-10 12:10:00,2.0159,2.0159,2.0155,2.0158,1730800008.0
2007-07-10 12:11:00,2.0158,2.0162,2.0158,2.016,1730800008.0
2007-07-10 12:12:00,2.016,2.016,2.01565,2.0158,1683900013.0
2007-07-10 12:13:00,2.0158,2.0159,2.01575,2.0158,1417300001.0
2007-07-10 12:14:00,2.0158,2.016,2.01575,2.0159,632400003.0
2007-07-10 12:15:00,2.0159,2.016,2.01555,2.01555,2033899988.0
2007-07-10 12:16:00,2.01555,2.0157,2.0155,2.0156,1962699993.0
2007-07-10 12:17:00,2.0156,2.0156,2.0155,2.0155,509100000.0
2007-07-10 12:18:00,2.0155,2.0155,2.01545,2.01545,293699999.0
2007-07-10 12:19:00,2.0154,2.0155,2.0154,2.0155,1913499933.0
2007-07-10 12:20:00,2.0155,2.0155,2.0154,2.0154,1913499933.0
2007-07-10 12:21:00,2.0154,2.0156,2.0154,2.0156,1044599990.0
2007-07-10 12:22:00,2.0156,2.0156,2.01555,2.0156,392500000.0
2007-07-10 12:23:00,2.0156,2.0157,2.0156,2.0156,1666599980.0
2007-07-10 12:24:00,2.0156,2.0158,2.0156,2.0158,557800000.0
2007-07-10 12:25:00,2.0158,2.0158,2.01545,2.0156,2134899995.0
2007-07-10 12:26:00,2.0154,2.0155,2.0154,2.0154,891799976.0
2007-07-10 12:27:00,2.0155,2.0156,2.0155,2.0155,891799976.0
2007-07-10 12:28:00,2.0155,2.0157,2.01545,2.0156,1933499994.0
2007-07-10 12:29:00,2.0156,2.0156,2.0155,2.0156,1462100001.0
2007-07-10 12:30:00,2.0156,2.0156,2.0155,2.0155,630799991.0
2007-07-10 12:31:00,2.0156,2.0156,2.0153,2.0153,1548100011.0
2007-07-10 12:32:00,2.0153,2.0154,2.0153,2.0154,330400007.0
2007-07-10 12:33:00,2.0154,2.0154,2.0153,2.0154,1861899990.0
2007-07-10 12:34:00,2.0155,2.0155,2.01545,2.01545,671299989.0
2007-07-10 12:35:00,2.0155,2.0155,2.01545,2.0155,336200000.0
2007-07-10 12:36:00,2.0155,2.0155,2.0151,2.0152,1784499988.0
2007-07-10 12:37:00,2.0153,2.0153,2.015,2.015,1784499988.0
2007-07-10 12:38:00,2.015,2.015,2.0144,2.0145,1823099989.0
2007-07-10 12:39:00,2.0143,2.0144,2.0143,2.0144,1559499999.0
2007-07-10 12:40:00,2.0145,2.0149,2.0144,2.0149,1559499999.0
2007-07-10 12:41:00,2.01495,2.0152,2.0149,2.0151,1559499999.0
2007-07-10 12:42:00,2.0151,2.0154,2.01505,2.01505,1507799998.0
2007-07-10 12:43:00,2.01505,2.0157,2.01505,2.0155,1796100024.0
2007-07-10 12:44:00,2.0154,2.0158,2.0154,2.0155,1777299998.0
2007-07-10 12:45:00,2.0156,2.0157,2.01545,2.01555,1777299998.0
2007-07-10 12:46:00,2.0156,2.0158,2.01555,2.0158,1509800015.0
2007-07-10 12:47:00,2.01575,2.0158,2.0155,2.0156,1483999995.0
2007-07-10 12:48:00,2.0156,2.0157,2.01545,2.0156,1610300015.0
2007-07-10 12:49:00,2.0156,2.0159,2.0156,2.0158,1504900001.0
2007-07-10 12:50:00,2.0157,2.016,2.0156,2.0159,1025999984.0
2007-07-10 12:51:00,2.016,2.016,2.01585,2.016,1025999984.0
2007-07-10 12:52:00,2.016,2.016,2.0156,2.0157,1106499999.0
2007-07-10 12:53:00,2.0157,2.0157,2.0155,2.0156,259500000.0
2007-07-10 12:54:00,2.0156,2.0156,2.0151,2.0155,1919099994.0
2007-07-10 12:55:00,2.0155,2.0156,2.0153,2.0154,1719800001.0
2007-07-10 12:56:00,2.0155,2.0155,2.01525,2.0153,1020399993.0
2007-07-10 12:57:00,2.0153,2.0154,2.0153,2.0153,690000000.0
2007-07-10 12:58:00,2.0154,2.0154,2.0153,2.0153,551999995.0
2007-07-10 12:59:00,2.0153,2.0156,2.01525,2.0153,1272299997.0
2007-07-10 13:00:00,2.0153,2.0155,2.0152,2.0153,1636099993.0
2007-07-10 13:01:00,2.0153,2.0154,2.01525,2.0154,746500001.0
2007-07-10 13:02:00,2.0154,2.0154,2.0153,2.0154,280299995.0
2007-07-10 13:03:00,2.0154,2.0155,2.0153,2.0155,624300007.0
2007-07-10 13:04:00,2.0155,2.0155,2.0153,2.0154,906900001.0
2007-07-10 13:05:00,2.0155,2.0155,2.01535,2.0155,451700001.0
2007-07-10 13:06:00,2.0155,2.0155,2.0155,2.0155,47600000.0
2007-07-10 13:07:00,2.0155,2.0155,2.0155,2.0155,190300000.0
2007-07-10 13:08:00,2.0155,2.0155,2.0153,2.0153,543599999.0
2007-07-10 13:09:00,2.0153,2.0154,2.0152,2.0154,500699998.0
2007-07-10 13:10:00,2.0154,2.0154,2.0154,2.0154,36000000.0
2007-07-10 13:11:00,2.0154,2.0154,2.0154,2.0154,206099999.0
2007-07-10 13:12:00,2.0154,2.0157,2.0153,2.0157,576300005.0
2007-07-10 13:13:00,2.0157,2.0157,2.01555,2.0156,529600001.0
2007-07-10 13:14:00,2.0156,2.0156,2.0156,2.0156,134000000.0
2007-07-10 13:15:00,2.0156,2.0156,2.0155,2.0155,209200000.0
2007-07-10 13:16:00,2.0155,2.0155,2.0153,2.0153,1366099992.0
2007-07-10 13:17:00,2.0153,2.0154,2.01525,2.0153,826800003.0
2007-07-10 13:18:00,2.0153,2.0154,2.01525,2.0153,746200008.0
2007-07-10 13:19:00,2.0153,2.0155,2.0153,2.0154,614100005.0
2007-07-10 13:20:00,2.0154,2.0154,2.0153,2.0154,252699996.0
2007-07-10 13:21:00,2.0154,2.0156,2.0153,2.0156,1108099994.0
2007-07-10 13:22:00,2.0155,2.0156,2.0153,2.0154,1182799997.0
2007-07-10 13:23:00,2.0155,2.0156,2.01545,2.0155,1175799995.0
2007-07-10 13:24:00,2.0155,2.0156,2.01545,2.0156,434599996.0
2007-07-10 13:25:00,2.0156,2.0157,2.0156,2.0157,640699996.0
2007-07-10 13:26:00,2.0157,2.016,2.0157,2.0158,1513299998.0
2007-07-10 13:27:00,2.0158,2.016,2.0156,2.0157,1339500003.0
2007-07-10 13:28:00,2.0157,2.0159,2.0157,2.0159,990399997.0
2007-07-10 13:29:00,2.0159,2.0159,2.0157,2.0158,1487499995.0
2007-07-10 13:30:00,2.0158,2.016,2.0157,2.0159,1926399984.0
2007-07-10 13:31:00,2.0159,2.0159,2.0158,2.0158,734899997.0
2007-07-10 13:32:00,2.0158,2.0158,2.0157,2.0158,1725700045.0
2007-07-10 13:33:00,2.0158,2.0161,2.0158,2.0161,543999997.0
2007-07-10 13:34:00,2.0161,2.0161,2.016,2.016,1151799995.0
2007-07-10 13:35:00,2.016,2.0161,2.016,2.016,582300005.0
2007-07-10 13:36:00,2.016,2.0161,2.0159,2.0161,1205600006.0
2007-07-10 13:37:00,2.0159,2.0162,2.0159,2.0161,566099997.0
2007-07-10 13:38:00,2.0162,2.0162,2.016,2.0162,566099997.0
2007-07-10 13:39:00,2.0162,2.0162,2.0161,2.0161,480799998.0
2007-07-10 13:40:00,2.0161,2.0162,2.0161,2.0161,511099998.0
2007-07-10 13:41:00,2.0161,2.0163,2.0161,2.0162,1965400000.0
2007-07-10 13:42:00,2.01625,2.0163,2.0161,2.01615,1965400000.0
2007-07-10 13:43:00,2.01615,2.0163,2.01615,2.0163,1262100010.0
2007-07-10 13:44:00,2.0163,2.0163,2.0162,2.0163,523800002.0
2007-07-10 13:45:00,2.0164,2.0168,2.0163,2.0166,1866499999.0
2007-07-10 13:46:00,2.0168,2.017,2.0166,2.017,1866499999.0
2007-07-10 13:47:00,2.0169,2.0171,2.0168,2.0168,1866499999.0
2007-07-10 13:48:00,2.0167,2.0168,2.0165,2.0166,1866499999.0
2007-07-10 13:49:00,2.0167,2.0168,2.0167,2.0167,1866499999.0
2007-07-10 13:50:00,2.0167,2.0167,2.0166,2.0166,1308100000.0
2007-07-10 13:51:00,2.0167,2.0168,2.0164,2.0164,466400003.0
2007-07-10 13:52:00,2.0165,2.0165,2.0164,2.0165,466400003.0
2007-07-10 13:53:00,2.0166,2.0167,2.01655,2.0167,466400003.0
2007-07-10 13:54:00,2.0167,2.0171,2.0166,2.0171,1340099997.0
2007-07-10 13:55:00,2.0172,2.0173,2.0171,2.0171,1340099997.0
2007-07-10 13:56:00,2.0172,2.01725,2.01685,2.01695,1340099997.0
2007-07-10 13:57:00,2.0169,2.017,2.0169,2.017,208300001.0
2007-07-10 13:58:00,2.017,2.017,2.01685,2.01695,647700000.0
2007-07-10 13:59:00,2.01695,2.017,2.01685,2.01685,230300000.0
2007-07-10 14:00:00,2.0169,2.0169,2.0169,2.0169,291500000.0
2007-07-10 14:01:00,2.0169,2.017,2.0169,2.017,265700001.0
2007-07-10 14:02:00,2.0169,2.0169,2.0168,2.0169,827900002.0
2007-07-10 14:03:00,2.0169,2.0169,2.0167,2.0168,981000007.0
2007-07-10 14:04:00,2.0168,2.0168,2.0167,2.0168,286000001.0
2007-07-10 14:05:00,2.0168,2.0169,2.0167,2.0168,699699996.0
2007-07-10 14:06:00,2.0168,2.0171,2.0168,2.017,1715799990.0
2007-07-10 14:07:00,2.0169,2.0171,2.0169,2.0171,1616500000.0
2007-07-10 14:08:00,2.01715,2.0172,2.0171,2.0172,1616500000.0
2007-07-10 14:09:00,2.017,2.0173,2.017,2.0173,1412999999.0
2007-07-10 14:10:00,2.0174,2.0175,2.0172,2.0173,1412999999.0
2007-07-10 14:11:00,2.0171,2.0173,2.0171,2.0172,1808100009.0
2007-07-10 14:12:00,2.0171,2.0174,2.0171,2.0174,1808100009.0
2007-07-10 14:13:00,2.0174,2.0176,2.0173,2.0176,1808100009.0
2007-07-10 14:14:00,2.0174,2.0175,2.0173,2.0174,2002899995.0
2007-07-10 14:15:00,2.0173,2.0174,2.0172,2.0174,2002899995.0
2007-07-10 14:16:00,2.0172,2.0178,2.0172,2.0173,2002899995.0
2007-07-10 14:17:00,2.0174,2.0178,2.0173,2.0178,2002899995.0
2007-07-10 14:18:00,2.0179,2.018,2.0177,2.0179,2002899995.0
2007-07-10 14:19:00,2.018,2.0181,2.0178,2.018,2002899995.0
2007-07-10 14:20:00,2.0181,2.0183,2.0181,2.0182,2002899995.0
2007-07-10 14:21:00,2.0181,2.0181,2.0173,2.0174,2002899995.0
2007-07-10 14:22:00,2.0173,2.0175,2.0171,2.0174,2002899995.0
2007-07-10 14:23:00,2.0175,2.0175,2.0171,2.0171,2002899995.0
2007-07-10 14:24:00,2.017,2.0173,2.017,2.0171,2002899995.0
2007-07-10 14:25:00,2.0172,2.0172,2.0171,2.0172,2002899995.0
2007-07-10 14:26:00,2.0172,2.0172,2.0166,2.0166,1103700003.0
2007-07-10 14:27:00,2.0166,2.017,2.0162,2.0168,746999999.0
2007-07-10 14:28:00,2.0167,2.0168,2.0163,2.0167,746999999.0
2007-07-10 14:29:00,2.0168,2.0173,2.0168,2.0173,746999999.0
2007-07-10 14:30:00,2.0173,2.0173,2.0172,2.0172,1008500005.0
2007-07-10 14:31:00,2.0172,2.0173,2.01705,2.0172,1073899996.0
2007-07-10 14:32:00,2.0173,2.0175,2.0172,2.0174,797400001.0
2007-07-10 14:33:00,2.0174,2.0175,2.0172,2.0173,797400001.0
2007-07-10 14:34:00,2.0173,2.0174,2.0173,2.0173,1291399995.0
2007-07-10 14:35:00,2.0173,2.0173,2.0171,2.0172,1958600007.0
2007-07-10 14:36:00,2.0172,2.0175,2.0172,2.01735,1849299995.0
2007-07-10 14:37:00,2.01735,2.0175,2.01715,2.0172,1697299989.0
2007-07-10 14:38:00,2.0173,2.0174,2.01715,2.0173,773499997.0
2007-07-10 14:39:00,2.0173,2.0174,2.0172,2.0174,2016400001.0
2007-07-10 14:40:00,2.0173,2.0177,2.0173,2.0177,2016400001.0
2007-07-10 14:41:00,2.0177,2.0177,2.0174,2.0174,1077600004.0
2007-07-10 14:42:00,2.0174,2.0176,2.0173,2.0174,516499997.0
2007-07-10 14:43:00,2.0175,2.0175,2.0174,2.0174,1192399993.0
2007-07-10 14:44:00,2.0173,2.0174,2.0171,2.0171,1192399993.0
2007-07-10 14:45:00,2.0171,2.0173,2.0171,2.0173,885600001.0
2007-07-10 14:46:00,2.0173,2.0173,2.0171,2.0171,527400000.0
2007-07-10 14:47:00,2.0172,2.0173,2.0171,2.0172,1317799997.0
2007-07-10 14:48:00,2.0173,2.0174,2.0171,2.0171,1317799997.0
2007-07-10 14:49:00,2.0171,2.0171,2.0168,2.0168,1317799997.0
2007-07-10 14:50:00,2.0169,2.0172,2.0169,2.0172,392499997.0
2007-07-10 14:51:00,2.0171,2.0173,2.0171,2.0172,392499997.0
2007-07-10 14:52:00,2.0172,2.0174,2.0172,2.01725,731600001.0
2007-07-10 14:53:00,2.0172,2.0174,2.0172,2.0173,972699992.0
2007-07-10 14:54:00,2.0173,2.0173,2.01715,2.0172,431299999.0
2007-07-10 14:55:00,2.01715,2.0172,2.01695,2.0172,1855699997.0
2007-07-10 14:56:00,2.0171,2.0172,2.01705,2.0171,1060399994.0
2007-07-10 14:57:00,2.0172,2.0173,2.0171,2.0172,1996999999.0
2007-07-10 14:58:00,2.0173,2.0173,2.0167,2.0167,1996999999.0
2007-07-10 14:59:00,2.0166,2.017,2.0164,2.0167,1996999999.0
2007-07-10 15:00:00,2.0168,2.0168,2.0164,2.0165,1996999999.0
2007-07-10 15:01:00,2.0165,2.0166,2.01635,2.01645,1455000011.0
2007-07-10 15:02:00,2.0167,2.017,2.0166,2.0167,1434099986.0
2007-07-10 15:03:00,2.0167,2.0167,2.0165,2.0167,1434099986.0
2007-07-10 15:04:00,2.0167,2.0168,2.0166,2.0167,1048499994.0
2007-07-10 15:05:00,2.0167,2.0168,2.0165,2.0167,1978705229.0
2007-07-10 15:06:00,2.0168,2.0171,2.0168,2.0171,1555900000.0
2007-07-10 15:07:00,2.01705,2.0174,2.01705,2.0174,1555900000.0
2007-07-10 15:08:00,2.0173,2.0174,2.0172,2.0172,1433900005.0
2007-07-10 15:09:00,2.0173,2.0173,2.01705,2.0172,1433900005.0
2007-07-10 15:10:00,2.0174,2.0175,2.0173,2.0175,2108299994.0
2007-07-10 15:11:00,2.0175,2.0177,2.0175,2.0176,2108299994.0
2007-07-10 15:12:00,2.0176,2.0178,2.0175,2.0176,2006100009.0
2007-07-10 15:13:00,2.0176,2.0183,2.0176,2.0183,1529699989.0
2007-07-10 15:14:00,2.0181,2.0183,2.0178,2.0179,1529699989.0
2007-07-10 15:15:00,2.0181,2.0189,2.0181,2.0187,1529699989.0
2007-07-10 15:16:00,2.0186,2.0187,2.0183,2.0185,1529699989.0
2007-07-10 15:17:00,2.0186,2.0194,2.0185,2.0194,1529699989.0
2007-07-10 15:18:00,2.0196,2.0202,2.0196,2.0196,1529699989.0
2007-07-10 15:19:00,2.0197,2.0197,2.0191,2.0192,1529699989.0
2007-07-10 15:20:00,2.0191,2.0198,2.0191,2.0194,1529699989.0
2007-07-10 15:21:00,2.0193,2.0194,2.019,2.0191,1529699989.0
2007-07-10 15:22:00,2.019,2.0199,2.019,2.0199,1529699989.0
2007-07-10 15:23:00,2.0198,2.0198,2.019,2.019,1529699989.0
2007-07-10 15:24:00,2.0189,2.0197,2.0189,2.0197,1529699989.0
2007-07-10 15:25:00,2.0196,2.0196,2.0191,2.0192,1529699989.0
2007-07-10 15:26:00,2.0194,2.0197,2.0192,2.0194,1529699989.0
2007-07-10 15:27:00,2.0193,2.0194,2.0187,2.0187,1529699989.0
2007-07-10 15:28:00,2.0186,2.0188,2.0183,2.0186,1529699989.0
2007-07-10 15:29:00,2.0187,2.0189,2.0187,2.0187,1529699989.0
2007-07-10 15:30:00,2.0188,2.0192,2.0187,2.0189,1529699989.0
2007-07-10 15:31:00,2.0191,2.0192,2.019,2.0192,1529699989.0
2007-07-10 15:32:00,2.0193,2.0196,2.0192,2.0196,1529699989.0
2007-07-10 15:33:00,2.0197,2.02,2.0195,2.0196,1529699989.0
2007-07-10 15:34:00,2.0196,2.0199,2.0195,2.0198,1529699989.0
2007-07-10 15:35:00,2.0197,2.0197,2.0192,2.0192,951899997.0
2007-07-10 15:36:00,2.0193,2.0196,2.0193,2.0196,951899997.0
2007-07-10 15:37:00,2.0196,2.0196,2.0194,2.0195,951899997.0
2007-07-10 15:38:00,2.0195,2.0203,2.0195,2.0202,1137475002.0
2007-07-10 15:39:00,2.0202,2.0202,2.0196,2.0197,2041599993.0
2007-07-10 15:40:00,2.02,2.0202,2.02,2.02,1725299994.0
2007-07-10 15:41:00,2.02,2.0205,2.02,2.0203,1725299994.0
2007-07-10 15:42:00,2.0204,2.0205,2.02,2.0202,2003739989.0
2007-07-10 15:43:00,2.0203,2.0204,2.0202,2.0202,2003739989.0
2007-07-10 15:44:00,2.0203,2.0207,2.0202,2.0205,2003739989.0
2007-07-10 15:45:00,2.0206,2.0206,2.0202,2.0203,2003739989.0
2007-07-10 15:46:00,2.0203,2.0205,2.0201,2.0201,2003739989.0
2007-07-10 15:47:00,2.0201,2.0207,2.0201,2.0206,1037699987.0
2007-07-10 15:48:00,2.0207,2.0217,2.0206,2.0214,1037699987.0
2007-07-10 15:49:00,2.0213,2.0217,2.0213,2.0216,1037699987.0
2007-07-10 15:50:00,2.0215,2.0229,2.0213,2.0229,1037699987.0
2007-07-10 15:51:00,2.0228,2.0231,2.0226,2.0228,1037699987.0
2007-07-10 15:52:00,2.0227,2.0227,2.0222,2.0226,1037699987.0
2007-07-10 15:53:00,2.0225,2.0226,2.0222,2.0224,1037699987.0
2007-07-10 15:54:00,2.0223,2.0224,2.0219,2.0219,1037699987.0
2007-07-10 15:55:00,2.0218,2.022,2.0217,2.0218,1037699987.0
2007-07-10 15:56:00,2.0219,2.0224,2.0219,2.0223,1037699987.0
2007-07-10 15:57:00,2.0222,2.0225,2.0221,2.0222,1037699987.0
2007-07-10 15:58:00,2.0223,2.0225,2.0216,2.0218,1037699987.0
2007-07-10 15:59:00,2.0217,2.0219,2.0216,2.0217,1037699987.0
2007-07-10 16:00:00,2.0218,2.0221,2.0218,2.022,1037699987.0
2007-07-10 16:01:00,2.0221,2.0225,2.022,2.0225,1037699987.0
2007-07-10 16:02:00,2.0224,2.0225,2.0223,2.0224,1037699987.0
2007-07-10 16:03:00,2.0223,2.0224,2.022,2.0221,1037699987.0
2007-07-10 16:04:00,2.022,2.0226,2.022,2.0223,1037699987.0
2007-07-10 16:05:00,2.0224,2.0225,2.0222,2.0223,1037699987.0
2007-07-10 16:06:00,2.0222,2.0225,2.0222,2.0225,1037699987.0
2007-07-10 16:07:00,2.0227,2.0227,2.0223,2.0224,1037699987.0
2007-07-10 16:08:00,2.0225,2.0226,2.0223,2.0223,1037699987.0
2007-07-10 16:09:00,2.02235,2.0224,2.02215,2.0222,1037699987.0
2007-07-10 16:10:00,2.0221,2.0223,2.0221,2.0221,925599999.0
2007-07-10 16:11:00,2.0222,2.0222,2.022,2.022,925599999.0
2007-07-10 16:12:00,2.022,2.022,2.0219,2.022,1165900006.0
2007-07-10 16:13:00,2.02195,2.0221,2.0217,2.02175,1074999994.0
2007-07-10 16:14:00,2.0218,2.0218,2.0215,2.0217,1432000006.0
2007-07-10 16:15:00,2.0216,2.0217,2.0215,2.0217,1432000006.0
2007-07-10 16:16:00,2.0218,2.022,2.0217,2.0219,1432000006.0
2007-07-10 16:17:00,2.0219,2.022,2.02175,2.0218,1432000006.0
2007-07-10 16:18:00,2.0218,2.022,2.0218,2.022,1817899999.0
2007-07-10 16:19:00,2.0219,2.0219,2.02175,2.02175,1817899999.0
2007-07-10 16:20:00,2.0218,2.0223,2.0218,2.0222,1508400004.0
2007-07-10 16:21:00,2.0221,2.0225,2.0221,2.0224,1508400004.0
2007-07-10 16:22:00,2.0224,2.0224,2.02215,2.0223,1508400004.0
2007-07-10 16:23:00,2.0224,2.0227,2.0224,2.0226,1631899991.0
2007-07-10 16:24:00,2.0226,2.0226,2.0224,2.0224,1631899991.0
2007-07-10 16:25:00,2.0225,2.0225,2.0223,2.0224,2077399990.0
2007-07-10 16:26:00,2.0223,2.0226,2.0221,2.0226,2077399990.0
2007-07-10 16:27:00,2.02245,2.0225,2.0223,2.0225,2077399990.0
2007-07-10 16:28:00,2.0224,2.0225,2.0223,2.0223,1542560396.0
2007-07-10 16:29:00,2.0225,2.0227,2.0224,2.0227,1542560396.0
2007-07-10 16:30:00,2.0226,2.0227,2.0225,2.0227,1832200001.0
2007-07-10 16:31:00,2.0228,2.0233,2.0228,2.0233,1832200001.0
2007-07-10 16:32:00,2.0235,2.024,2.0233,2.024,1832200001.0
2007-07-10 16:33:00,2.0241,2.0244,2.0241,2.0242,1832200001.0
2007-07-10 16:34:00,2.0241,2.0243,2.0241,2.0242,1832200001.0
2007-07-10 16:35:00,2.0243,2.0244,2.024,2.0241,1832200001.0
2007-07-10 16:36:00,2.0242,2.0243,2.0239,2.024,1832200001.0
2007-07-10 16:37:00,2.0241,2.0241,2.0238,2.024,1832200001.0
2007-07-10 16:38:00,2.0239,2.024,2.0236,2.0236,1832200001.0
2007-07-10 16:39:00,2.0237,2.0244,2.0237,2.0242,1832200001.0
2007-07-10 16:40:00,2.0243,2.0243,2.024,2.0242,1832200001.0
2007-07-10 16:41:00,2.0241,2.0246,2.0241,2.0244,1832200001.0
2007-07-10 16:42:00,2.0244,2.0246,2.0241,2.0242,2003200015.0
2007-07-10 16:43:00,2.0241,2.0244,2.0241,2.0243,2145399993.0
2007-07-10 16:44:00,2.0244,2.0248,2.0243,2.0246,2145399993.0
2007-07-10 16:45:00,2.0245,2.027,2.0244,2.027,2145399993.0
2007-07-10 16:46:00,2.0274,2.0274,2.0262,2.0262,2145399993.0
2007-07-10 16:48:00,2.0255,2.0255,2.0251,2.0253,2145399993.0
2007-07-10 16:49:00,2.0254,2.0261,2.0252,2.0261,2145399993.0
2007-07-10 16:50:00,2.0262,2.0262,2.0257,2.0258,2145399993.0
2007-07-10 16:51:00,2.026,2.0263,2.0257,2.0258,2145399993.0
2007-07-10 16:52:00,2.0257,2.0257,2.0255,2.0256,2145399993.0
2007-07-10 16:53:00,2.0257,2.0262,2.0256,2.026,2145399993.0
2007-07-10 16:54:00,2.0259,2.0259,2.0253,2.0254,2145399993.0
2007-07-10 16:55:00,2.0253,2.0253,2.0246,2.0248,2145399993.0
2007-07-10 16:56:00,2.0249,2.0249,2.0241,2.0244,2145399993.0
2007-07-10 16:57:00,2.0245,2.0248,2.0244,2.0246,2145399993.0
2007-07-10 16:58:00,2.0245,2.0247,2.0242,2.0245,2145399993.0
2007-07-10 16:59:00,2.0244,2.0244,2.0236,2.0236,2145399993.0
2007-07-10 17:00:00,2.0237,2.0243,2.0235,2.0241,2145399993.0
2007-07-10 17:01:00,2.0242,2.0242,2.0239,2.0242,2145399993.0
2007-07-10 17:02:00,2.0243,2.0243,2.0241,2.0242,2145399993.0
2007-07-10 17:03:00,2.0243,2.0243,2.024,2.0243,2145399993.0
2007-07-10 17:04:00,2.0242,2.0243,2.0239,2.024,1914800009.0
2007-07-10 17:05:00,2.0241,2.0242,2.024,2.024,1914800009.0
2007-07-10 17:06:00,2.0242,2.0243,2.0242,2.0242,1914800009.0
2007-07-10 17:07:00,2.0243,2.0243,2.024,2.0242,1914800009.0
2007-07-10 17:08:00,2.0241,2.0244,2.024,2.0244,1914800009.0
2007-07-10 17:09:00,2.0243,2.0243,2.024,2.0241,1914800009.0
2007-07-10 17:10:00,2.0242,2.0244,2.0242,2.0243,1914800009.0
2007-07-10 17:11:00,2.0243,2.0244,2.0242,2.0243,1160699997.0
2007-07-10 17:12:00,2.0243,2.0244,2.0242,2.0244,932399999.0
2007-07-10 17:13:00,2.0243,2.0243,2.0241,2.0241,932399999.0
2007-07-10 17:14:00,2.0242,2.0245,2.0241,2.0241,932399999.0
2007-07-10 17:15:00,2.0242,2.0244,2.0242,2.0243,932399999.0
2007-07-10 17:16:00,2.0244,2.0244,2.02375,2.02375,932399999.0
2007-07-10 17:17:00,2.0237,2.0238,2.0235,2.0236,1562400005.0
2007-07-10 17:18:00,2.0237,2.024,2.0236,2.0237,1562400005.0
2007-07-10 17:19:00,2.0236,2.0241,2.0236,2.024,1562400005.0
2007-07-10 17:20:00,2.0241,2.0241,2.0239,2.024,1562400005.0
2007-07-10 17:21:00,2.0241,2.0241,2.0239,2.024,1562400005.0
2007-07-10 17:22:00,2.0241,2.0242,2.0235,2.0236,1562400005.0
2007-07-10 17:23:00,2.0235,2.0235,2.0233,2.0235,1562400005.0
2007-07-10 17:24:00,2.0236,2.0238,2.0236,2.0238,1562400005.0
2007-07-10 17:25:00,2.02375,2.0239,2.0237,2.0238,1374299995.0
2007-07-10 17:26:00,2.0239,2.0239,2.0237,2.0238,1041099999.0
2007-07-10 17:27:00,2.0238,2.0239,2.02375,2.0239,831600020.0
2007-07-10 17:28:00,2.0239,2.0242,2.0239,2.0241,760899999.0
2007-07-10 17:29:00,2.0241,2.0244,2.0241,2.0242,609399997.0
2007-07-10 17:30:00,2.0242,2.0243,2.024,2.0241,475199999.0
2007-07-10 17:31:00,2.0241,2.0245,2.0241,2.0243,1264999999.0
2007-07-10 17:32:00,2.0243,2.0247,2.0243,2.0247,1008900000.0
2007-07-10 17:33:00,2.0247,2.0247,2.0244,2.0246,820300000.0
2007-07-10 17:34:00,2.0246,2.0247,2.0245,2.0246,1330699993.0
2007-07-10 17:35:00,2.0245,2.0248,2.0244,2.0248,1809399998.0
2007-07-10 17:36:00,2.02485,2.0252,2.0248,2.025,1809399998.0
2007-07-10 17:37:00,2.025,2.0253,2.0249,2.0253,1940100009.0
2007-07-10 17:38:00,2.025,2.026,2.0249,2.0255,684000000.0
2007-07-10 17:39:00,2.0257,2.0257,2.02535,2.02535,684000000.0
2007-07-10 17:40:00,2.0252,2.0253,2.0244,2.0246,1219400001.0
2007-07-10 17:41:00,2.0247,2.0248,2.0246,2.0248,1219400001.0
2007-07-10 17:42:00,2.0248,2.0249,2.0248,2.0249,459599999.0
2007-07-10 17:43:00,2.0249,2.0249,2.0245,2.0246,1367199996.0
2007-07-10 17:44:00,2.0246,2.0249,2.0246,2.0248,871700007.0
2007-07-10 17:45:00,2.0248,2.0249,2.0246,2.0247,1352100004.0
2007-07-10 17:46:00,2.0247,2.0247,2.0245,2.0245,1029199998.0
2007-07-10 17:47:00,2.0246,2.0246,2.0243,2.0244,1061700000.0
2007-07-10 17:48:00,2.0244,2.0244,2.0242,2.0244,1081100001.0
2007-07-10 17:49:00,2.0244,2.0245,2.02425,2.0243,1697600008.0
2007-07-10 17:50:00,2.0244,2.0244,2.0242,2.0242,1912200007.0
2007-07-10 17:51:00,2.0243,2.0243,2.0242,2.0242,1912200007.0
2007-07-10 17:52:00,2.0242,2.0242,2.024,2.0241,638500000.0
2007-07-10 17:53:00,2.024,2.0241,2.024,2.024,423800004.0
2007-07-10 17:54:00,2.02395,2.02395,2.0237,2.0239,481500002.0
2007-07-10 17:55:00,2.0239,2.0239,2.02375,2.0238,439300001.0
2007-07-10 17:56:00,2.0239,2.0241,2.0238,2.0241,902500003.0
2007-07-10 17:57:00,2.024,2.0243,2.024,2.0243,933099994.0
2007-07-10 17:58:00,2.0243,2.0246,2.02425,2.0246,1102399997.0
2007-07-10 17:59:00,2.0245,2.0246,2.02435,2.0246,882700000.0
2007-07-10 18:00:00,2.0246,2.0247,2.0246,2.0246,706499996.0
2007-07-10 18:01:00,2.0247,2.0247,2.0246,2.0246,706499996.0
2007-07-10 18:02:00,2.0246,2.0248,2.0246,2.0246,1880900003.0
2007-07-10 18:03:00,2.0246,2.0247,2.0244,2.0245,758399991.0
2007-07-10 18:04:00,2.0245,2.0248,2.0245,2.0248,731900001.0
2007-07-10 18:05:00,2.0248,2.0248,2.0247,2.0248,426799992.0
2007-07-10 18:06:00,2.0248,2.0249,2.0247,2.0248,214999999.0
2007-07-10 18:07:00,2.0248,2.0248,2.0246,2.0247,1539399990.0
2007-07-10 18:08:00,2.0247,2.0248,2.02465,2.0247,1014899994.0
2007-07-10 18:09:00,2.0249,2.0249,2.0247,2.02475,806299999.0
2007-07-10 18:10:00,2.02475,2.0248,2.02475,2.0248,473700001.0
2007-07-10 18:11:00,2.02475,2.0248,2.0245,2.0245,1658200006.0
2007-07-10 18:12:00,2.0245,2.0246,2.0243,2.0245,1706300005.0
2007-07-10 18:13:00,2.0245,2.0249,2.0245,2.0247,1440900002.0
2007-07-10 18:14:00,2.0247,2.0249,2.0246,2.0248,1405400002.0
2007-07-10 18:15:00,2.0248,2.025,2.0248,2.025,99300000.0
2007-07-10 18:16:00,2.025,2.025,2.0249,2.0249,616100000.0
2007-07-10 18:17:00,2.0249,2.0249,2.0249,2.0249,212000000.0
2007-07-10 18:18:00,2.0249,2.0249,2.0243,2.0244,1219899997.0
2007-07-10 18:19:00,2.0244,2.02455,2.02435,2.0244,696100005.0
2007-07-10 18:20:00,2.0244,2.0244,2.0243,2.0243,763100000.0
2007-07-10 18:21:00,2.0244,2.0247,2.0243,2.0246,2023399994.0
2007-07-10 18:22:00,2.0246,2.0247,2.02445,2.0245,558299999.0
2007-07-10 18:23:00,2.02445,2.0246,2.02445,2.02455,717500001.0
2007-07-10 18:24:00,2.02455,2.0246,2.0244,2.0245,632900003.0
2007-07-10 18:25:00,2.0245,2.0245,2.02425,2.0244,1063899997.0
2007-07-10 18:26:00,2.02435,2.0246,2.02435,2.0245,385600002.0
2007-07-10 18:27:00,2.0245,2.0246,2.0245,2.0245,927599997.0
2007-07-10 18:28:00,2.0245,2.02465,2.0245,2.02455,189599997.0
2007-07-10 18:29:00,2.02455,2.0246,2.0244,2.0246,992199993.0
2007-07-10 18:30:00,2.0246,2.0246,2.0245,2.0245,124900000.0
2007-07-10 18:31:00,2.0245,2.0245,2.0244,2.02445,114199999.0
2007-07-10 18:32:00,2.02445,2.02445,2.0244,2.0244,144900003.0
2007-07-10 18:33:00,2.0244,2.0245,2.0244,2.0245,123000000.0
2007-07-10 18:34:00,2.0245,2.0247,2.0245,2.0246,1080599999.0
2007-07-10 18:35:00,2.02455,2.0247,2.02455,2.0247,510300000.0
2007-07-10 18:36:00,2.0247,2.02485,2.0247,2.0247,390100003.0
2007-07-10 18:37:00,2.0245,2.0245,2.0242,2.0242,1383299989.0
2007-07-10 18:38:00,2.02425,2.0243,2.024,2.0241,1383299989.0
2007-07-10 18:39:00,2.0241,2.0241,2.024,2.0241,928900000.0
2007-07-10 18:40:00,2.0241,2.0242,2.02375,2.024,1726299999.0
2007-07-10 18:41:00,2.024,2.0242,2.0239,2.0241,961299998.0
2007-07-10 18:42:00,2.0241,2.0242,2.0241,2.0242,1245899997.0
2007-07-10 18:43:00,2.0242,2.0242,2.024,2.0242,747600000.0
2007-07-10 18:44:00,2.0242,2.0243,2.0241,2.0243,737800003.0
2007-07-10 18:45:00,2.0243,2.0244,2.0243,2.0244,370300002.0
2007-07-10 18:46:00,2.0244,2.0245,2.02435,2.0244,338900001.0
2007-07-10 18:47:00,2.0244,2.0245,2.02415,2.0242,886799997.0
2007-07-10 18:48:00,2.02415,2.0242,2.02405,2.0241,721400000.0
2007-07-10 18:49:00,2.0241,2.0242,2.02405,2.02405,317699999.0
2007-07-10 18:50:00,2.0241,2.0241,2.0238,2.0238,401599998.0
2007-07-10 18:51:00,2.0238,2.0238,2.02365,2.0237,800999998.0
2007-07-10 18:52:00,2.02365,2.0237,2.0233,2.02335,1235999999.0
2007-07-10 18:53:00,2.0234,2.0234,2.0233,2.0234,781499992.0
2007-07-10 18:54:00,2.0234,2.0234,2.0231,2.0231,1059499999.0
2007-07-10 18:55:00,2.0231,2.0232,2.0229,2.023,1152300004.0
2007-07-10 18:56:00,2.023,2.0232,2.0229,2.0232,1460899993.0
2007-07-10 18:57:00,2.0232,2.0233,2.02315,2.0232,1000099998.0
2007-07-10 18:58:00,2.0232,2.0233,2.0232,2.0233,1081299992.0
2007-07-10 18:59:00,2.0233,2.0233,2.023,2.0232,1103699999.0
2007-07-10 19:00:00,2.0231,2.0235,2.0231,2.02345,2037700009.0
2007-07-10 19:01:00,2.0233,2.0238,2.0233,2.0238,693399993.0
2007-07-10 19:02:00,2.0238,2.024,2.0238,2.0238,693399993.0
2007-07-10 19:03:00,2.0238,2.0243,2.0238,2.02405,1550899999.0
2007-07-10 19:04:00,2.0241,2.0241,2.0235,2.0235,2018299996.0
2007-07-10 19:05:00,2.0235,2.0235,2.023,2.0233,1402599995.0
2007-07-10 19:06:00,2.0233,2.0233,2.023,2.023,842500004.0
2007-07-10 19:07:00,2.023,2.0233,2.023,2.0232,781800000.0
2007-07-10 19:08:00,2.0232,2.0232,2.0223,2.0225,1693699998.0
2007-07-10 19:09:00,2.0225,2.023,2.0225,2.023,891999995.0
2007-07-10 19:10:00,2.0231,2.0233,2.023,2.0233,1661099987.0
2007-07-10 19:11:00,2.0232,2.0235,2.0232,2.0235,1517200011.0
2007-07-10 19:12:00,2.0234,2.0235,2.0233,2.0235,322799995.0
2007-07-10 19:13:00,2.0235,2.0237,2.0234,2.0235,804600007.0
2007-07-10 19:14:00,2.0235,2.0235,2.0233,2.0234,1081200010.0
2007-07-10 19:15:00,2.0234,2.0235,2.0234,2.0234,148300000.0
2007-07-10 19:16:00,2.0234,2.0237,2.0233,2.0234,1875499999.0
2007-07-10 19:17:00,2.0234,2.0235,2.0233,2.0234,1827100015.0
2007-07-10 19:18:00,2.0234,2.0235,2.02305,2.0232,1827100015.0
2007-07-10 19:19:00,2.02315,2.0234,2.0231,2.0232,554800000.0
2007-07-10 19:20:00,2.0232,2.0234,2.0232,2.0234,234800000.0
2007-07-10 19:21:00,2.0234,2.0234,2.02325,2.02335,1027899998.0
2007-07-10 19:22:00,2.02335,2.0239,2.02325,2.0239,1576800004.0
2007-07-10 19:23:00,2.0239,2.024,2.02385,2.024,1825300002.0
2007-07-10 19:24:00,2.024,2.0241,2.024,2.0241,788800000.0
2007-07-10 19:25:00,2.0241,2.0241,2.0241,2.0241,313300000.0
2007-07-10 19:26:00,2.0241,2.0241,2.024,2.024,150299999.0
2007-07-10 19:27:00,2.024,2.0241,2.024,2.0241,130100001.0
2007-07-10 19:28:00,2.0241,2.0244,2.0241,2.0244,1574300014.0
2007-07-10 19:29:00,2.0244,2.0244,2.0241,2.0241,1045599992.0
2007-07-10 19:30:00,2.0242,2.0242,2.0241,2.0242,607500003.0
2007-07-10 19:31:00,2.0242,2.0242,2.0242,2.0242,244700000.0
2007-07-10 19:32:00,2.0242,2.0242,2.0241,2.0242,835600001.0
2007-07-10 19:33:00,2.0242,2.0242,2.0239,2.024,805000000.0
2007-07-10 19:34:00,2.024,2.0241,2.0239,2.02395,367199998.0
2007-07-10 19:35:00,2.024,2.0241,2.024,2.024,49000000.0
2007-07-10 19:36:00,2.0239,2.0239,2.02365,2.0237,1075299995.0
2007-07-10 19:37:00,2.0238,2.0239,2.02365,2.02375,1351099996.0
2007-07-10 19:38:00,2.0238,2.0241,2.0238,2.0239,1680400002.0
2007-07-10 19:39:00,2.0239,2.0243,2.0239,2.0243,697899997.0
2007-07-10 19:40:00,2.0243,2.0243,2.0242,2.02425,249800000.0
2007-07-10 19:41:00,2.02425,2.0243,2.024,2.0242,972199988.0
2007-07-10 19:42:00,2.0242,2.02445,2.02415,2.02415,1539800011.0
2007-07-10 19:43:00,2.02415,2.0244,2.02415,2.0242,1662300009.0
2007-07-10 19:44:00,2.0242,2.0242,2.024,2.024,1718799998.0
2007-07-10 19:45:00,2.0237,2.0242,2.0236,2.0241,396100000.0
2007-07-10 19:46:00,2.0242,2.0244,2.0242,2.0244,396100000.0
2007-07-10 19:47:00,2.0246,2.0248,2.0245,2.0245,396100000.0
2007-07-10 19:48:00,2.0246,2.0246,2.0246,2.0246,396100000.0
2007-07-10 19:49:00,2.0246,2.0248,2.0246,2.0247,859099998.0
2007-07-10 19:50:00,2.02465,2.0252,2.02465,2.0252,1628799994.0
2007-07-10 19:51:00,2.0252,2.0254,2.0251,2.0251,1701099998.0
2007-07-10 19:52:00,2.0253,2.0253,2.0247,2.025,1701099998.0
2007-07-10 19:53:00,2.025,2.025,2.0247,2.0249,1451900002.0
2007-07-10 19:54:00,2.0249,2.0249,2.02485,2.0249,307200000.0
2007-07-10 19:55:00,2.0249,2.0252,2.0249,2.0251,796000006.0
2007-07-10 19:56:00,2.0251,2.0251,2.025,2.0251,1120199998.0
2007-07-10 19:57:00,2.0251,2.0251,2.02505,2.0251,233700000.0
2007-07-10 19:58:00,2.0251,2.0252,2.025,2.0252,526800001.0
2007-07-10 19:59:00,2.0251,2.0256,2.0251,2.0253,570799996.0
2007-07-10 20:00:00,2.0253,2.0256,2.02515,2.0255,2035299989.0
2007-07-10 20:01:00,2.0255,2.0255,2.0253,2.0255,1615899997.0
2007-07-10 20:02:00,2.0256,2.0258,2.0255,2.0258,1321399997.0
2007-07-10 20:03:00,2.0258,2.0259,2.0256,2.02565,832399996.0
2007-07-10 20:04:00,2.0257,2.0257,2.0253,2.02535,968599996.0
2007-07-10 20:05:00,2.02535,2.02535,2.02515,2.02515,956900009.0
2007-07-10 20:06:00,2.02515,2.0258,2.0251,2.0255,1449718019.0
2007-07-10 20:07:00,2.0256,2.0256,2.02525,2.0254,1309399998.0
2007-07-10 20:08:00,2.0254,2.0254,2.0253,2.0253,156800000.0
2007-07-10 20:09:00,2.0253,2.0253,2.0252,2.0252,1432500005.0
2007-07-10 20:10:00,2.0252,2.0256,2.02515,2.0256,1055500000.0
2007-07-10 20:11:00,2.0256,2.0257,2.02535,2.0256,2022500003.0
2007-07-10 20:12:00,2.0256,2.0258,2.0256,2.0257,297700000.0
2007-07-10 20:13:00,2.0258,2.026,2.0257,2.0258,297700000.0
2007-07-10 20:14:00,2.0258,2.026,2.0258,2.0258,690300000.0
2007-07-10 20:15:00,2.0258,2.0259,2.02565,2.02575,376300000.0
2007-07-10 20:16:00,2.0257,2.0259,2.0256,2.0258,762899998.0
2007-07-10 20:17:00,2.02575,2.0258,2.02565,2.02565,764399998.0
2007-07-10 20:18:00,2.02565,2.0257,2.02565,2.0257,134400000.0
2007-07-10 20:19:00,2.0257,2.0258,2.0257,2.0257,574499997.0
2007-07-10 20:20:00,2.0257,2.0257,2.0256,2.0256,1424599997.0
2007-07-10 20:21:00,2.0256,2.0257,2.0254,2.0255,810400007.0
2007-07-10 20:22:00,2.0255,2.02555,2.0255,2.0255,141900001.0
2007-07-10 20:23:00,2.0255,2.02555,2.0255,2.0255,370100000.0
2007-07-10 20:24:00,2.0255,2.0256,2.0254,2.0255,1027600006.0
2007-07-10 20:25:00,2.0255,2.0256,2.0255,2.0256,214300000.0
2007-07-10 20:26:00,2.0256,2.0256,2.0256,2.0256,205700000.0
2007-07-10 20:27:00,2.0256,2.0256,2.02555,2.02555,14900000.0
2007-07-10 20:28:00,2.0256,2.0257,2.02555,2.0256,376799996.0
2007-07-10 20:29:00,2.0256,2.0257,2.02555,2.0256,464400001.0
2007-07-10 20:30:00,2.0256,2.0256,2.02555,2.0256,760200001.0
2007-07-10 20:31:00,2.0256,2.0258,2.0256,2.0258,288200001.0
2007-07-10 20:32:00,2.0258,2.0259,2.0257,2.0259,244300000.0
2007-07-10 20:33:00,2.0259,2.0261,2.0259,2.0261,647900002.0
2007-07-10 20:34:00,2.026,2.0263,2.02595,2.0262,969400000.0
2007-07-10 20:35:00,2.0261,2.0262,2.0259,2.026,1958299998.0
2007-07-10 20:36:00,2.026,2.0262,2.0259,2.0259,1533000004.0
2007-07-10 20:37:00,2.0259,2.026,2.0259,2.0259,447299995.0
2007-07-10 20:38:00,2.0259,2.026,2.0259,2.026,187799999.0
2007-07-10 20:39:00,2.026,2.026,2.02585,2.026,584599991.0
2007-07-10 20:40:00,2.026,2.026,2.02565,2.0257,700800004.0
2007-07-10 20:41:00,2.0258,2.026,2.0257,2.0259,642000014.0
2007-07-10 20:42:00,2.0259,2.0259,2.0259,2.0259,37800000.0
2007-07-10 20:43:00,2.0259,2.026,2.0259,2.026,189000000.0
2007-07-10 20:44:00,2.026,2.026,2.026,2.026,37500000.0
2007-07-10 20:45:00,2.026,2.0263,2.026,2.0261,1186600003.0
2007-07-10 20:46:00,2.0261,2.0262,2.0261,2.0262,270900000.0
2007-07-10 20:47:00,2.0262,2.0263,2.0262,2.0262,1343300002.0
2007-07-10 20:48:00,2.02615,2.0263,2.02615,2.0263,354099997.0
2007-07-10 20:49:00,2.0263,2.0267,2.0263,2.0267,2062399990.0
2007-07-10 20:50:00,2.0267,2.0267,2.0266,2.0266,392700000.0
2007-07-10 20:51:00,2.0266,2.0266,2.0264,2.0265,394200005.0
2007-07-10 20:52:00,2.0265,2.0265,2.0263,2.0264,129099999.0
2007-07-10 20:53:00,2.0263,2.0264,2.0263,2.02635,140200004.0
2007-07-10 20:54:00,2.0264,2.0265,2.02635,2.0265,756099999.0
2007-07-10 20:55:00,2.0265,2.0265,2.0264,2.0264,155100000.0
2007-07-10 20:56:00,2.0264,2.0265,2.0264,2.0264,593200002.0
2007-07-10 20:57:00,2.0264,2.0265,2.0264,2.0265,619200001.0
2007-07-10 20:58:00,2.0265,2.0266,2.0265,2.0265,693899999.0
2007-07-10 20:59:00,2.0265,2.0267,2.0265,2.0265,1210699999.0
2007-07-10 21:00:00,2.0266,2.0266,2.0265,2.0265,441800006.0
2007-07-10 21:01:00,2.0266,2.0266,2.0265,2.0265,121400001.0
2007-07-10 21:02:00,2.0265,2.0266,2.0265,2.0265,985600001.0
2007-07-10 21:03:00,2.0265,2.0266,2.02645,2.0265,967899999.0
2007-07-10 21:04:00,2.0266,2.0266,2.0265,2.0265,481400002.0
2007-07-10 21:05:00,2.0265,2.0267,2.0265,2.0266,716999996.0
2007-07-10 21:06:00,2.0266,2.0267,2.0265,2.0266,664599996.0
2007-07-10 21:07:00,2.0266,2.0267,2.0266,2.0267,515999997.0
2007-07-10 21:08:00,2.0267,2.0269,2.02665,2.0269,490400001.0
2007-07-10 21:09:00,2.0269,2.027,2.0268,2.0268,908599995.0
2007-07-10 21:10:00,2.0268,2.027,2.02665,2.0267,852600000.0
2007-07-10 21:11:00,2.0268,2.0268,2.0267,2.0267,443299998.0
2007-07-10 21:12:00,2.0267,2.0267,2.0265,2.0265,521700002.0
2007-07-10 21:13:00,2.0265,2.0267,2.02645,2.0267,1243200002.0
2007-07-10 21:14:00,2.0266,2.0267,2.02645,2.0266,721299997.0
2007-07-10 21:15:00,2.0266,2.0266,2.02635,2.02635,334800002.0
2007-07-10 21:16:00,2.0263,2.0265,2.0262,2.0265,672799994.0
2007-07-10 21:17:00,2.0265,2.0265,2.0264,2.0265,672799994.0
2007-07-10 21:18:00,2.0265,2.0267,2.02645,2.02645,227600000.0
2007-07-10 21:19:00,2.02645,2.0266,2.02645,2.0266,414200000.0
2007-07-10 21:20:00,2.0266,2.0268,2.0265,2.0268,1272800001.0
2007-07-10 21:21:00,2.0268,2.0268,2.0266,2.0266,525000002.0
2007-07-10 21:22:00,2.0266,2.0266,2.0265,2.0265,281700000.0
2007-07-10 21:23:00,2.0266,2.0267,2.0266,2.0267,43200000.0
2007-07-10 21:24:00,2.0266,2.0267,2.0266,2.0267,62700001.0
2007-07-10 21:25:00,2.0267,2.0267,2.0265,2.0267,281800002.0
2007-07-10 21:26:00,2.0266,2.0267,2.0266,2.0266,326799996.0
2007-07-10 21:27:00,2.0267,2.0267,2.0266,2.0267,289800000.0
2007-07-10 21:28:00,2.0267,2.0267,2.0266,2.0267,279500004.0
2007-07-10 21:29:00,2.0267,2.0267,2.0265,2.0266,734699988.0
2007-07-10 21:30:00,2.0266,2.0267,2.0266,2.0267,47500000.0
2007-07-10 21:31:00,2.0267,2.0267,2.0266,2.0267,397300000.0
2007-07-10 21:32:00,2.0267,2.0267,2.0267,2.0267,51900000.0
2007-07-10 21:33:00,2.0267,2.0267,2.0266,2.0267,855800007.0
2007-07-10 21:34:00,2.0267,2.0267,2.0266,2.0266,271299997.0
2007-07-10 21:35:00,2.0267,2.0267,2.0266,2.0267,81699999.0
2007-07-10 21:36:00,2.0267,2.0268,2.0267,2.0268,257399992.0
2007-07-10 21:37:00,2.0268,2.0269,2.0268,2.0268,260300000.0
2007-07-10 21:38:00,2.0268,2.027,2.0268,2.0269,423899998.0
2007-07-10 21:39:00,2.0269,2.027,2.0269,2.027,69900000.0
2007-07-10 21:40:00,2.0269,2.027,2.0268,2.0269,574299991.0
2007-07-10 21:41:00,2.0269,2.027,2.0269,2.027,126999998.0
2007-07-10 21:42:00,2.027,2.0272,2.02695,2.027,739800003.0
2007-07-10 21:43:00,2.027,2.0273,2.027,2.0272,2030800008.0
2007-07-10 21:44:00,2.02715,2.0273,2.02715,2.0272,750000002.0
2007-07-10 21:45:00,2.0272,2.0273,2.0272,2.0272,616300000.0
2007-07-10 21:46:00,2.0272,2.0272,2.0271,2.0272,320799999.0
2007-07-10 21:47:00,2.0272,2.0272,2.027,2.027,457000000.0
2007-07-10 21:48:00,2.027,2.0271,2.027,2.027,148500000.0
2007-07-10 21:49:00,2.027,2.027,2.0265,2.02675,511499995.0
2007-07-10 21:50:00,2.02675,2.0268,2.0266,2.0266,236400002.0
2007-07-10 21:51:00,2.0266,2.0268,2.0266,2.0268,785800004.0
2007-07-10 21:52:00,2.0268,2.0268,2.02665,2.0267,253100001.0
2007-07-10 21:53:00,2.0267,2.027,2.0267,2.027,845699995.0
2007-07-10 21:54:00,2.027,2.0271,2.0269,2.027,331299998.0
2007-07-10 21:55:00,2.0271,2.0273,2.027,2.0272,1379299994.0
2007-07-10 21:56:00,2.0271,2.0272,2.0271,2.0272,536800002.0
2007-07-10 21:57:00,2.0272,2.0273,2.0272,2.0272,142100003.0
2007-07-10 21:58:00,2.0273,2.0273,2.0273,2.0273,24800000.0
2007-07-10 21:59:00,2.0273,2.0273,2.0272,2.0272,449600001.0
2007-07-10 22:00:00,2.0272,2.0272,2.0271,2.0271,214200002.0
2007-07-10 22:01:00,2.0271,2.0272,2.0269,2.0272,752399997.0
2007-07-10 22:02:00,2.0272,2.0272,2.027,2.027,468499997.0
2007-07-10 22:03:00,2.027,2.027,2.02695,2.02695,512999999.0
2007-07-10 22:04:00,2.02695,2.027,2.02695,2.027,507200004.0
2007-07-10 22:05:00,2.027,2.027,2.027,2.027,130200000.0
2007-07-10 22:06:00,2.027,2.027,2.0269,2.027,164199996.0
2007-07-10 22:07:00,2.027,2.027,2.0268,2.0268,221099999.0
2007-07-10 22:08:00,2.0267,2.0269,2.0267,2.0268,309400000.0
2007-07-10 22:09:00,2.0268,2.0271,2.0268,2.0271,604900001.0
2007-07-10 22:10:00,2.0271,2.0272,2.02705,2.0272,207200000.0
2007-07-10 22:11:00,2.0272,2.0272,2.02705,2.0271,150100002.0
2007-07-10 22:12:00,2.0271,2.0271,2.0271,2.0271,93600002.0
2007-07-10 22:13:00,2.02705,2.0272,2.02685,2.0272,733200005.0
2007-07-10 22:14:00,2.0272,2.0273,2.0271,2.0272,106699998.0
2007-07-10 22:15:00,2.0271,2.0272,2.0271,2.0271,37100000.0
2007-07-10 22:16:00,2.0271,2.0273,2.0271,2.0273,90800000.0
2007-07-10 22:17:00,2.0273,2.0273,2.0271,2.0271,65500002.0
2007-07-10 22:18:00,2.0272,2.0272,2.0272,2.0272,24800000.0
2007-07-10 22:19:00,2.0272,2.0272,2.0271,2.0272,106600000.0
2007-07-10 22:20:00,2.0272,2.0272,2.0271,2.0271,102799997.0
2007-07-10 22:21:00,2.0271,2.0271,2.0271,2.0271,9600000.0
2007-07-10 22:22:00,2.0271,2.0272,2.0271,2.0272,162800000.0
2007-07-10 22:23:00,2.0272,2.0272,2.0272,2.0272,61200000.0
2007-07-10 22:24:00,2.0272,2.0274,2.0269,2.0269,746599997.0
2007-07-10 22:25:00,2.027,2.0271,2.027,2.0271,262000000.0
2007-07-10 22:26:00,2.0271,2.0271,2.0271,2.0271,111100000.0
2007-07-10 22:27:00,2.0271,2.0273,2.0271,2.0273,185500002.0
2007-07-10 22:28:00,2.0273,2.0275,2.0272,2.02725,471700000.0
2007-07-10 22:29:00,2.0272,2.0272,2.0269,2.0269,353700000.0
2007-07-10 22:30:00,2.02685,2.027,2.02685,2.027,257200001.0
2007-07-10 22:31:00,2.0269,2.027,2.0269,2.027,190900002.0
2007-07-10 22:32:00,2.027,2.0271,2.027,2.0271,84300000.0
2007-07-10 22:33:00,2.02675,2.02696,2.0267,2.0269,181600002.0
2007-07-10 22:34:00,2.0271,2.0272,2.0271,2.0272,246300001.0
2007-07-10 22:35:00,2.0272,2.0273,2.0272,2.0273,85800000.0
2007-07-10 22:36:00,2.0273,2.0273,2.0273,2.0273,615899998.0
2007-07-10 22:37:00,2.0273,2.0274,2.0271,2.0271,172900000.0
2007-07-10 22:38:00,2.0271,2.0272,2.0271,2.0272,174400000.0
2007-07-10 22:39:00,2.0272,2.0272,2.027,2.027,115400000.0
2007-07-10 22:40:00,2.027,2.0272,2.027,2.0272,117900000.0
2007-07-10 22:41:00,2.0272,2.0272,2.027,2.0271,396199999.0
2007-07-10 22:42:00,2.0271,2.0271,2.027,2.027,89500002.0
2007-07-10 22:43:00,2.0271,2.02715,2.027,2.027,113000000.0
2007-07-10 22:44:00,2.027,2.0271,2.027,2.0271,44000000.0
2007-07-10 22:45:00,2.0271,2.02725,2.027,2.027,263699997.0
2007-07-10 22:46:00,2.027,2.02725,2.02695,2.02715,249299999.0
2007-07-10 22:47:00,2.02715,2.0272,2.02715,2.0272,12000000.0
2007-07-10 22:48:00,2.0272,2.0275,2.0272,2.0275,357000000.0
2007-07-10 22:49:00,2.0275,2.0278,2.0275,2.0278,243100000.0
2007-07-10 22:50:00,2.0278,2.0278,2.0277,2.0278,52400000.0
2007-07-10 22:51:00,2.0278,2.0279,2.0278,2.0278,160000000.0
2007-07-10 22:52:00,2.0278,2.0279,2.0277,2.0278,442499998.0
2007-07-10 22:53:00,2.0278,2.0278,2.0278,2.0278,13200000.0
2007-07-10 22:54:00,2.0278,2.0278,2.0276,2.0277,343599998.0
2007-07-10 22:55:00,2.0277,2.0279,2.0277,2.0279,43200000.0
2007-07-10 22:56:00,2.0279,2.0279,2.0277,2.0278,164900001.0
2007-07-10 22:57:00,2.0279,2.0279,2.0278,2.0279,93200000.0
2007-07-10 22:58:00,2.0278,2.0281,2.0278,2.0279,253600000.0
2007-07-10 22:59:00,2.0279,2.028,2.0277,2.0279,163299998.0
2007-07-10 23:00:00,2.0278,2.0278,2.0277,2.0278,210399998.0
2007-07-10 23:01:00,2.0278,2.0278,2.0276,2.0277,103600000.0
2007-07-10 23:02:00,2.0277,2.0278,2.0277,2.0278,137500000.0
2007-07-10 23:03:00,2.0277,2.0278,2.0277,2.0278,62300001.0
2007-07-10 23:04:00,2.0278,2.0278,2.0277,2.0277,113000000.0
2007-07-10 23:05:00,2.0278,2.0278,2.0273,2.0275,276100000.0
2007-07-10 23:06:00,2.0274,2.0274,2.0271,2.0271,357699999.0
2007-07-10 23:07:00,2.0271,2.0277,2.027,2.0274,898199996.0
2007-07-10 23:08:00,2.0274,2.0274,2.0271,2.0272,823300003.0
2007-07-10 23:09:00,2.0272,2.0272,2.0271,2.0272,397299996.0
2007-07-10 23:10:00,2.0273,2.0273,2.0272,2.0272,212100000.0
2007-07-10 23:11:00,2.0272,2.0272,2.0272,2.0272,43700000.0
2007-07-10 23:12:00,2.0272,2.0272,2.027,2.0272,146400001.0
2007-07-10 23:13:00,2.0272,2.0272,2.0268,2.0268,241500003.0
2007-07-10 23:14:00,2.0269,2.027,2.0268,2.0269,332000000.0
2007-07-10 23:15:00,2.0269,2.0269,2.0269,2.0269,10400000.0
2007-07-10 23:16:00,2.0267,2.0267,2.0267,2.0267,79600000.0
2007-07-10 23:17:00,2.0269,2.0269,2.0269,2.0269,55200000.0
2007-07-10 23:18:00,2.0269,2.0269,2.0266,2.0266,272600001.0
2007-07-10 23:19:00,2.0266,2.0267,2.0266,2.0266,421299999.0
2007-07-10 23:20:00,2.0266,2.0266,2.0265,2.0266,349500004.0
2007-07-10 23:21:00,2.0266,2.0266,2.0266,2.0266,20000000.0
2007-07-10 23:22:00,2.02633,2.02633,2.02625,2.02625,491900009.0
2007-07-10 23:23:00,2.0265,2.0266,2.0259,2.0265,1134800009.0
2007-07-10 23:24:00,2.0265,2.0269,2.0265,2.0265,188999999.0
2007-07-10 23:25:00,2.0265,2.0265,2.0265,2.0265,42199999.0
2007-07-10 23:26:00,2.0265,2.0266,2.0265,2.02655,235600008.0
2007-07-10 23:27:00,2.0266,2.0266,2.0265,2.0266,423800000.0
2007-07-10 23:28:00,2.0266,2.0273,2.0265,2.0271,780400006.0
2007-07-10 23:29:00,2.02725,2.0273,2.02725,2.02725,64000000.0
2007-07-10 23:30:00,2.02725,2.02725,2.0271,2.0271,77599998.0
2007-07-10 23:31:00,2.0271,2.02725,2.0271,2.0272,309599997.0
2007-07-10 23:32:00,2.0272,2.0273,2.0271,2.0271,287999989.0
2007-07-10 23:33:00,2.0271,2.0278,2.0271,2.0273,484699997.0
2007-07-10 23:34:00,2.0274,2.0274,2.0274,2.0274,32000000.0
2007-07-10 23:35:00,2.0274,2.0275,2.0272,2.0275,530000000.0
2007-07-10 23:36:00,2.0276,2.0276,2.0274,2.0274,412000000.0
2007-07-10 23:37:00,2.0274,2.0274,2.0273,2.0273,336000000.0
2007-07-10 23:38:00,2.0274,2.0274,2.0272,2.0272,96400000.0
2007-07-10 23:39:00,2.0273,2.0273,2.0272,2.0272,148300000.0
2007-07-10 23:40:00,2.0272,2.0272,2.0272,2.0272,82800000.0
2007-07-10 23:41:00,2.0272,2.0272,2.0272,2.0272,161200000.0
2007-07-10 23:42:00,2.0272,2.0272,2.02705,2.02705,73599999.0
2007-07-10 23:43:00,2.0271,2.0271,2.0271,2.0271,26800000.0
2007-07-10 23:44:00,2.0271,2.0271,2.027,2.0271,213200000.0
2007-07-10 23:45:00,2.0271,2.0271,2.0271,2.0271,92000000.0
2007-07-10 23:46:00,2.0271,2.0272,2.0271,2.0271,290000000.0
2007-07-10 23:47:00,2.027,2.0271,2.0268,2.0268,267900000.0
2007-07-10 23:48:00,2.0267,2.0268,2.02655,2.0268,421299993.0
2007-07-10 23:49:00,2.0267,2.0268,2.0264,2.02645,337100000.0
2007-07-10 23:50:00,2.02645,2.0277,2.02645,2.0275,1183499991.0
2007-07-10 23:51:00,2.0275,2.0281,2.0275,2.02795,680800000.0
2007-07-10 23:52:00,2.0279,2.0282,2.0276,2.0279,974700002.0
2007-07-10 23:53:00,2.0279,2.028,2.0278,2.0279,648500010.0
2007-07-10 23:54:00,2.0279,2.0279,2.0275,2.0276,438099999.0
2007-07-10 23:55:00,2.0276,2.0278,2.0275,2.0275,529599999.0
2007-07-10 23:56:00,2.0275,2.02775,2.0269,2.027,532300000.0
2007-07-10 23:57:00,2.027,2.0277,2.0268,2.0274,509800000.0
2007-07-10 23:58:00,2.0274,2.0277,2.0274,2.02765,419400000.0
2007-07-10 23:59:00,2.02765,2.0277,2.0274,2.02745,587100000.0
2007-07-11 00:00:00,2.02745,2.02745,2.027,2.027,644999997.0
2007-07-11 00:01:00,2.027,2.027,2.0268,2.0268,661299996.0
2007-07-11 00:02:00,2.0268,2.0268,2.0266,2.0266,514900005.0
2007-07-11 00:03:00,2.0267,2.0268,2.0266,2.02665,836100002.0
2007-07-11 00:04:00,2.0267,2.0269,2.0266,2.0267,754000004.0
2007-07-11 00:05:00,2.0267,2.027,2.0267,2.027,594600001.0
2007-07-11 00:06:00,2.027,2.02725,2.0269,2.027,882499998.0
2007-07-11 00:07:00,2.027,2.027,2.02675,2.02675,517800000.0
2007-07-11 00:08:00,2.02675,2.0268,2.0266,2.0266,699599994.0
2007-07-11 00:09:00,2.0266,2.0267,2.0266,2.0266,570000013.0
2007-07-11 00:10:00,2.0267,2.0269,2.02655,2.0269,450799998.0
2007-07-11 00:11:00,2.0269,2.0269,2.0267,2.0268,189600008.0
2007-07-11 00:12:00,2.0268,2.0268,2.0265,2.0265,281399999.0
2007-07-11 00:13:00,2.0265,2.0265,2.0262,2.0263,644199996.0
2007-07-11 00:14:00,2.0263,2.0263,2.0261,2.0263,723000013.0
2007-07-11 00:15:00,2.0263,2.0264,2.026,2.026,621199999.0
2007-07-11 00:16:00,2.026,2.0263,2.0259,2.026,514099999.0
2007-07-11 00:17:00,2.0261,2.0263,2.0261,2.0262,193800000.0
2007-07-11 00:18:00,2.0262,2.0263,2.0261,2.0261,454599998.0
2007-07-11 00:19:00,2.0262,2.0263,2.0262,2.0262,45200000.0
2007-07-11 00:20:00,2.0261,2.0262,2.02595,2.02595,989900009.0
2007-07-11 00:21:00,2.02595,2.026,2.0259,2.026,697999997.0
2007-07-11 00:22:00,2.026,2.026,2.0252,2.0255,625299997.0
2007-07-11 00:23:00,2.0255,2.02555,2.0251,2.0253,487599997.0
2007-07-11 00:24:00,2.0252,2.0253,2.025,2.0253,1111699987.0
2007-07-11 00:25:00,2.025,2.0253,2.0244,2.0247,1520399995.0
2007-07-11 00:26:00,2.0246,2.0249,2.0245,2.0247,1520399995.0
2007-07-11 00:27:00,2.0247,2.0251,2.0246,2.025,1091699983.0
2007-07-11 00:28:00,2.025,2.0254,2.02485,2.0254,1071999978.0
2007-07-11 00:29:00,2.0255,2.0257,2.0254,2.0257,1262899983.0
2007-07-11 00:30:00,2.0256,2.0262,2.0256,2.0262,1350599995.0
2007-07-11 00:31:00,2.0263,2.0263,2.02615,2.02615,369699996.0
2007-07-11 00:32:00,2.0262,2.0262,2.0261,2.0261,351500000.0
2007-07-11 00:33:00,2.0261,2.0261,2.0257,2.0258,739699991.0
2007-07-11 00:34:00,2.0258,2.0259,2.0257,2.0257,534900000.0
2007-07-11 00:35:00,2.0257,2.0259,2.0257,2.0258,536599991.0
2007-07-11 00:36:00,2.0258,2.0259,2.0258,2.0259,788899987.0
2007-07-11 00:37:00,2.0259,2.0264,2.0259,2.02635,669599990.0
2007-07-11 00:38:00,2.02635,2.0264,2.02635,2.0264,531899988.0
2007-07-11 00:39:00,2.0265,2.0268,2.0265,2.0268,816999988.0
2007-07-11 00:40:00,2.0268,2.0274,2.0268,2.0273,1506299996.0
2007-07-11 00:41:00,2.02725,2.0273,2.0271,2.0271,334400004.0
2007-07-11 00:42:00,2.0271,2.0273,2.027,2.02715,739000001.0
2007-07-11 00:43:00,2.0272,2.0273,2.0271,2.0272,435399997.0
2007-07-11 00:44:00,2.0272,2.0272,2.0272,2.0272,32000000.0
2007-07-11 00:45:00,2.0272,2.0272,2.027,2.027,456600010.0
2007-07-11 00:46:00,2.0271,2.0272,2.027,2.0271,464200001.0
2007-07-11 00:47:00,2.0271,2.0271,2.0269,2.0271,770000010.0
2007-07-11 00:48:00,2.0271,2.0271,2.0271,2.0271,139200000.0
2007-07-11 00:49:00,2.0271,2.0271,2.027,2.0271,441400002.0
2007-07-11 00:50:00,2.0271,2.0271,2.0271,2.0271,137600000.0
2007-07-11 00:51:00,2.0271,2.0271,2.0269,2.027,406600010.0
2007-07-11 00:52:00,2.027,2.027,2.027,2.027,223600000.0
2007-07-11 00:53:00,2.027,2.027,2.0267,2.0267,769299991.0
2007-07-11 00:54:00,2.0267,2.0268,2.0266,2.0266,508499997.0
2007-07-11 00:55:00,2.0267,2.0268,2.0266,2.0268,300200003.0
2007-07-11 00:56:00,2.0268,2.0268,2.0267,2.0267,318199998.0
2007-07-11 00:57:00,2.0267,2.0271,2.0267,2.0271,772399989.0
2007-07-11 00:58:00,2.0271,2.0273,2.0271,2.0271,260099998.0
2007-07-11 00:59:00,2.0271,2.0275,2.027,2.0275,474200006.0
2007-07-11 01:00:00,2.0275,2.0275,2.027,2.027,164800000.0
2007-07-11 01:01:00,2.027,2.027,2.0268,2.027,292699999.0
2007-07-11 01:02:00,2.027,2.027,2.0268,2.0268,277700000.0
2007-07-11 01:03:00,2.0268,2.0268,2.0268,2.0268,132100000.0
2007-07-11 01:04:00,2.0268,2.02685,2.0268,2.0268,176600000.0
2007-07-11 01:05:00,2.0268,2.02685,2.0268,2.02685,48200000.0
2007-07-11 01:06:00,2.02685,2.0269,2.0268,2.0268,247100001.0
2007-07-11 01:07:00,2.0267,2.0268,2.0267,2.0268,115600001.0
2007-07-11 01:08:00,2.0268,2.0268,2.0268,2.0268,12900000.0
2007-07-11 01:09:00,2.0268,2.0268,2.0268,2.0268,12900000.0
2007-07-11 01:10:00,2.0268,2.0268,2.0268,2.0268,51200000.0
2007-07-11 01:11:00,2.0268,2.0268,2.0266,2.0266,391900005.0
2007-07-11 01:12:00,2.0266,2.0266,2.02655,2.02655,446299996.0
2007-07-11 01:13:00,2.0266,2.0267,2.0265,2.0267,1102499996.0
2007-07-11 01:14:00,2.02665,2.0267,2.0263,2.0264,1824300009.0
2007-07-11 01:15:00,2.0264,2.0264,2.026,2.0262,705500000.0
2007-07-11 01:16:00,2.0262,2.0262,2.02605,2.0261,76600000.0
2007-07-11 01:17:00,2.0261,2.0262,2.02605,2.0261,274500001.0
2007-07-11 01:18:00,2.0261,2.0261,2.0261,2.0261,601100002.0
2007-07-11 01:19:00,2.0261,2.0262,2.026,2.026,1485999997.0
2007-07-11 01:20:00,2.026,2.026,2.026,2.026,125500000.0
2007-07-11 01:21:00,2.026,2.026,2.02585,2.02585,34800000.0
2007-07-11 01:22:00,2.02585,2.026,2.02585,2.026,796200002.0
2007-07-11 01:23:00,2.026,2.026,2.026,2.026,143900000.0
2007-07-11 01:24:00,2.026,2.026,2.026,2.026,231200000.0
2007-07-11 01:25:00,2.0259,2.0263,2.0259,2.0263,377600008.0
2007-07-11 01:26:00,2.0263,2.0268,2.0263,2.02645,1084000007.0
2007-07-11 01:27:00,2.02645,2.0267,2.0263,2.02665,1095099989.0
2007-07-11 01:28:00,2.0267,2.0268,2.0265,2.0268,747600005.0
2007-07-11 01:29:00,2.0268,2.0268,2.02675,2.0268,238800000.0
2007-07-11 01:30:00,2.02675,2.0268,2.02675,2.0268,71500000.0
2007-07-11 01:31:00,2.0268,2.0268,2.0268,2.0268,25700000.0
2007-07-11 01:32:00,2.0268,2.0268,2.0268,2.0268,45600000.0
2007-07-11 01:33:00,2.0268,2.0269,2.0265,2.0269,1687600001.0
2007-07-11 01:34:00,2.0269,2.0274,2.0268,2.0274,1455899999.0
2007-07-11 01:35:00,2.0274,2.0275,2.0274,2.0275,1079799995.0
2007-07-11 01:36:00,2.0275,2.0275,2.0273,2.0273,723000006.0
2007-07-11 01:37:00,2.0273,2.0274,2.0272,2.0272,1058699987.0
2007-07-11 01:38:00,2.0272,2.0275,2.0271,2.0274,1332099999.0
2007-07-11 01:39:00,2.0274,2.0274,2.0271,2.0272,443900001.0
2007-07-11 01:40:00,2.0272,2.0274,2.0272,2.0274,475100001.0
2007-07-11 01:41:00,2.0274,2.0277,2.0274,2.02755,682499996.0
2007-07-11 01:42:00,2.02755,2.0278,2.02755,2.0277,1435600014.0
2007-07-11 01:43:00,2.0277,2.0278,2.0277,2.0277,63200000.0
2007-07-11 01:44:00,2.0277,2.0277,2.0275,2.0276,850200007.0
2007-07-11 01:45:00,2.0276,2.0276,2.0275,2.0275,446799998.0
2007-07-11 01:46:00,2.0275,2.0276,2.0274,2.0276,73000000.0
2007-07-11 01:47:00,2.0275,2.0275,2.02725,2.0273,68900000.0
2007-07-11 01:48:00,2.02725,2.0273,2.0272,2.0273,211600000.0
2007-07-11 01:49:00,2.02717,2.02727,2.02717,2.0272,123200002.0
2007-07-11 01:50:00,2.0274,2.0274,2.0274,2.0274,67699998.0
2007-07-11 01:51:00,2.0274,2.0275,2.0274,2.0275,400100009.0
2007-07-11 01:52:00,2.0275,2.0276,2.0274,2.0274,476200015.0
2007-07-11 01:53:00,2.0274,2.0274,2.0272,2.0272,301900008.0
2007-07-11 01:54:00,2.0272,2.0274,2.02705,2.0273,651900003.0
2007-07-11 01:55:00,2.0273,2.0273,2.0271,2.0271,540900007.0
2007-07-11 01:56:00,2.0272,2.0272,2.0271,2.0271,486999984.0
2007-07-11 01:57:00,2.02705,2.0272,2.02705,2.0272,135199999.0
2007-07-11 01:58:00,2.0272,2.0272,2.0271,2.0272,74499996.0
2007-07-11 01:59:00,2.0271,2.0272,2.0266,2.0266,820699997.0
2007-07-11 02:00:00,2.0267,2.0267,2.0266,2.0267,378800002.0
2007-07-11 02:01:00,2.0267,2.0267,2.0264,2.0266,1373299991.0
2007-07-11 02:02:00,2.0266,2.0266,2.0265,2.0265,564900000.0
2007-07-11 02:03:00,2.0267,2.0267,2.0262,2.0262,1401499992.0
2007-07-11 02:04:00,2.0263,2.0265,2.0263,2.0263,875000008.0
2007-07-11 02:05:00,2.0263,2.0263,2.0262,2.0263,910800000.0
2007-07-11 02:06:00,2.0263,2.0264,2.0263,2.0263,587299999.0
2007-07-11 02:07:00,2.0263,2.0264,2.0263,2.0264,360500000.0
2007-07-11 02:08:00,2.0264,2.0264,2.0264,2.0264,300200000.0
2007-07-11 02:09:00,2.0264,2.0265,2.0264,2.0265,213100000.0
2007-07-11 02:10:00,2.0265,2.0266,2.0264,2.0265,1084799997.0
2007-07-11 02:11:00,2.0265,2.0265,2.0264,2.0264,338000004.0
2007-07-11 02:12:00,2.0264,2.0265,2.0264,2.0264,338000005.0
2007-07-11 02:13:00,2.0264,2.0264,2.0263,2.0263,100799999.0
2007-07-11 02:14:00,2.0263,2.0263,2.0263,2.0263,525599985.0
2007-07-11 02:15:00,2.0263,2.0263,2.026,2.026,854600003.0
2007-07-11 02:16:00,2.0261,2.0261,2.0261,2.0261,3200000.0
2007-07-11 02:17:00,2.0261,2.0261,2.026,2.026,70800000.0
2007-07-11 02:18:00,2.026,2.026,2.0257,2.0258,766899998.0
2007-07-11 02:19:00,2.0257,2.0258,2.0256,2.0258,1171799996.0
2007-07-11 02:20:00,2.0258,2.0259,2.0258,2.0258,199500001.0
2007-07-11 02:21:00,2.0259,2.0259,2.0259,2.0259,32800000.0
2007-07-11 02:22:00,2.0259,2.0259,2.0256,2.0256,448099998.0
2007-07-11 02:23:00,2.0256,2.0256,2.0256,2.0256,142000000.0
2007-07-11 02:24:00,2.0256,2.0256,2.0255,2.0255,370799994.0
2007-07-11 02:25:00,2.0256,2.0256,2.0255,2.0255,395599986.0
2007-07-11 02:26:00,2.0255,2.0255,2.0255,2.0255,101100000.0
2007-07-11 02:27:00,2.0255,2.0256,2.0255,2.0256,262400010.0
2007-07-11 02:28:00,2.0256,2.0257,2.0254,2.0257,691600009.0
2007-07-11 02:29:00,2.0257,2.0257,2.0256,2.0256,360499998.0
2007-07-11 02:30:00,2.0256,2.0257,2.0255,2.0257,195100000.0
2007-07-11 02:31:00,2.0257,2.026,2.0257,2.026,260899996.0
2007-07-11 02:32:00,2.026,2.0262,2.02595,2.026,738700000.0
2007-07-11 02:33:00,2.026,2.0261,2.026,2.026,209699996.0
2007-07-11 02:34:00,2.026,2.026,2.0259,2.0259,435500005.0
2007-07-11 02:35:00,2.0259,2.0259,2.0258,2.0259,211200003.0
2007-07-11 02:36:00,2.0259,2.0259,2.0258,2.0259,174100003.0
2007-07-11 02:37:00,2.0258,2.0261,2.0258,2.026,430800000.0
2007-07-11 02:38:00,2.026,2.0261,2.026,2.026,159700002.0
2007-07-11 02:39:00,2.0261,2.0261,2.02595,2.026,287399997.0
2007-07-11 02:40:00,2.026,2.026,2.026,2.026,315200010.0
2007-07-11 02:41:00,2.026,2.026,2.0259,2.0259,192399999.0
2007-07-11 02:42:00,2.0261,2.0261,2.0259,2.0259,817299981.0
2007-07-11 02:43:00,2.0259,2.026,2.0259,2.026,166300001.0
2007-07-11 02:44:00,2.0261,2.0261,2.026,2.026,98000001.0
2007-07-11 02:45:00,2.026,2.0261,2.026,2.0261,296700001.0
2007-07-11 02:46:00,2.0261,2.0262,2.0261,2.0262,89500000.0
2007-07-11 02:47:00,2.0262,2.0264,2.0262,2.02635,821099982.0
2007-07-11 02:48:00,2.0264,2.0264,2.0264,2.0264,18700001.0
2007-07-11 02:49:00,2.0264,2.0265,2.0264,2.0265,236500008.0
2007-07-11 02:50:00,2.0265,2.0265,2.0264,2.0264,193899994.0
2007-07-11 02:51:00,2.0264,2.0266,2.0264,2.0264,798699992.0
2007-07-11 02:52:00,2.0264,2.0264,2.0263,2.0264,438600002.0
2007-07-11 02:53:00,2.0265,2.0265,2.0264,2.0264,160600002.0
2007-07-11 02:54:00,2.0265,2.0266,2.0264,2.0266,373700003.0
2007-07-11 02:55:00,2.0265,2.0266,2.0265,2.0266,378100002.0
2007-07-11 02:56:00,2.0266,2.0266,2.0265,2.0266,84199999.0
2007-07-11 02:57:00,2.0266,2.0267,2.0266,2.0267,98700000.0
2007-07-11 02:58:00,2.0268,2.0269,2.0267,2.0268,189500004.0
2007-07-11 02:59:00,2.0269,2.0269,2.02675,2.02675,319399997.0
2007-07-11 03:00:00,2.0268,2.0268,2.02675,2.0268,34900001.0
2007-07-11 03:01:00,2.0268,2.0268,2.0265,2.0266,475799999.0
2007-07-11 03:02:00,2.0266,2.0266,2.0266,2.0266,67900000.0
2007-07-11 03:03:00,2.0267,2.0268,2.0267,2.0268,302099996.0
2007-07-11 03:04:00,2.0268,2.0268,2.0268,2.0268,7200000.0
2007-07-11 03:05:00,2.0268,2.0268,2.0267,2.0267,78200004.0
2007-07-11 03:06:00,2.0268,2.02685,2.0268,2.02685,96499998.0
2007-07-11 03:07:00,2.02685,2.0269,2.0268,2.0268,326499996.0
2007-07-11 03:08:00,2.0268,2.0268,2.0268,2.0268,32599998.0
2007-07-11 03:09:00,2.0268,2.027,2.0268,2.027,937899998.0
2007-07-11 03:10:00,2.0271,2.0271,2.0271,2.0271,369299991.0
2007-07-11 03:11:00,2.0271,2.0271,2.0271,2.0271,46300000.0
2007-07-11 03:12:00,2.0271,2.0271,2.0268,2.0269,732599995.0
2007-07-11 03:13:00,2.0269,2.027,2.0269,2.027,259900003.0
2007-07-11 03:14:00,2.027,2.027,2.0269,2.0269,392099984.0
2007-07-11 03:15:00,2.0269,2.027,2.0269,2.0269,857999992.0
2007-07-11 03:16:00,2.0269,2.0269,2.0268,2.0268,502500002.0
2007-07-11 03:17:00,2.0269,2.027,2.02685,2.0269,755500002.0
2007-07-11 03:18:00,2.02685,2.02685,2.02685,2.02685,16000000.0
2007-07-11 03:19:00,2.0269,2.0269,2.0269,2.0269,146899996.0
2007-07-11 03:20:00,2.0269,2.0269,2.0268,2.0269,308199993.0
2007-07-11 03:21:00,2.0268,2.0269,2.0267,2.0268,422800007.0
2007-07-11 03:22:00,2.0268,2.0268,2.0267,2.0267,390399996.0
2007-07-11 03:23:00,2.0268,2.0268,2.0266,2.02665,834499987.0
2007-07-11 03:24:00,2.0267,2.0267,2.02665,2.0267,124500000.0
2007-07-11 03:25:00,2.0267,2.0267,2.0264,2.0264,547099998.0
2007-07-11 03:26:00,2.0264,2.0264,2.0264,2.0264,61000000.0
2007-07-11 03:27:00,2.0264,2.0265,2.0264,2.0264,953799995.0
2007-07-11 03:28:00,2.0264,2.0264,2.0264,2.0264,323100014.0
2007-07-11 03:29:00,2.0264,2.0264,2.0263,2.0264,559699994.0
2007-07-11 03:30:00,2.0263,2.0264,2.0263,2.0264,454199996.0
2007-07-11 03:31:00,2.0264,2.0265,2.0264,2.0265,148800002.0
2007-07-11 03:32:00,2.0265,2.0267,2.0264,2.0267,383000005.0
2007-07-11 03:33:00,2.0268,2.0268,2.0264,2.0265,508099995.0
2007-07-11 03:34:00,2.0265,2.0265,2.0264,2.0264,351099998.0
2007-07-11 03:35:00,2.0264,2.0264,2.0263,2.0263,1089799988.0
2007-07-11 03:36:00,2.0263,2.0264,2.0263,2.0263,397599989.0
2007-07-11 03:37:00,2.0263,2.0263,2.0263,2.0263,413199993.0
2007-07-11 03:38:00,2.0263,2.0263,2.0262,2.0263,595999990.0
2007-07-11 03:39:00,2.0263,2.0265,2.02625,2.0263,1022299997.0
2007-07-11 03:40:00,2.0263,2.0263,2.0263,2.0263,10000000.0
2007-07-11 03:41:00,2.0263,2.0264,2.0263,2.0264,58399999.0
2007-07-11 03:42:00,2.0264,2.0264,2.0264,2.0264,7200000.0
2007-07-11 03:43:00,2.0263,2.02635,2.0263,2.02635,563200002.0
2007-07-11 03:44:00,2.02635,2.0265,2.02635,2.02635,105500000.0
2007-07-11 03:45:00,2.02635,2.0265,2.02635,2.02635,66400000.0
2007-07-11 03:46:00,2.02635,2.0265,2.02635,2.0264,259900001.0
2007-07-11 03:47:00,2.0264,2.0264,2.0264,2.0264,132100003.0
2007-07-11 03:48:00,2.0265,2.0265,2.0264,2.0264,162999996.0
2007-07-11 03:49:00,2.0264,2.0264,2.0263,2.0263,312299995.0
2007-07-11 03:50:00,2.0263,2.0263,2.0263,2.0263,219299989.0
2007-07-11 03:51:00,2.0263,2.0263,2.0262,2.0263,170699995.0
2007-07-11 03:52:00,2.0263,2.0263,2.026,2.0262,817099995.0
2007-07-11 03:53:00,2.0262,2.0262,2.0261,2.02615,279100003.0
2007-07-11 03:54:00,2.0262,2.0262,2.0261,2.0261,786400011.0
2007-07-11 03:55:00,2.0261,2.0262,2.0259,2.0259,1654699992.0
2007-07-11 03:56:00,2.0258,2.0258,2.0257,2.0257,390799998.0
2007-07-11 03:57:00,2.0257,2.0258,2.02565,2.0258,345199996.0
2007-07-11 03:58:00,2.0259,2.0259,2.0257,2.0258,358599991.0
2007-07-11 03:59:00,2.0258,2.0258,2.0253,2.0254,914400004.0
2007-07-11 04:00:00,2.0254,2.0256,2.0253,2.0253,976400003.0
2007-07-11 04:01:00,2.0253,2.0254,2.0252,2.0253,678000000.0
2007-07-11 04:02:00,2.0253,2.0255,2.0252,2.0254,431199997.0
2007-07-11 04:03:00,2.0254,2.0254,2.0253,2.0253,531200002.0
2007-07-11 04:04:00,2.0253,2.0254,2.0252,2.0252,453699997.0
2007-07-11 04:05:00,2.0252,2.0255,2.0252,2.0252,1147299997.0
2007-07-11 04:06:00,2.0252,2.0254,2.0252,2.0252,64500000.0
2007-07-11 04:07:00,2.0252,2.0252,2.0251,2.0251,97699999.0
2007-07-11 04:08:00,2.0251,2.0252,2.0251,2.0251,210700000.0
2007-07-11 04:09:00,2.0251,2.0253,2.0251,2.0251,466399989.0
2007-07-11 04:10:00,2.0251,2.0251,2.0251,2.0251,185100000.0
2007-07-11 04:11:00,2.0251,2.0251,2.0248,2.025,1148500006.0
2007-07-11 04:12:00,2.025,2.025,2.0249,2.0249,96400000.0
2007-07-11 04:13:00,2.0249,2.0249,2.0246,2.0246,657199995.0
2007-07-11 04:14:00,2.0246,2.0246,2.0245,2.0246,201800000.0
2007-07-11 04:15:00,2.0246,2.0246,2.0245,2.0246,129000002.0
2007-07-11 04:16:00,2.0245,2.0246,2.0245,2.0245,348199999.0
2007-07-11 04:17:00,2.0245,2.0247,2.0244,2.0247,263400003.0
2007-07-11 04:18:00,2.0247,2.0247,2.0246,2.0247,312199997.0
2007-07-11 04:19:00,2.0247,2.0252,2.0247,2.0252,846000005.0
2007-07-11 04:20:00,2.0252,2.0253,2.0251,2.0253,542800002.0
2007-07-11 04:21:00,2.0253,2.0255,2.0253,2.0255,534799986.0
2007-07-11 04:22:00,2.0254,2.0255,2.0254,2.0255,313199995.0
2007-07-11 04:23:00,2.0255,2.0257,2.0255,2.0257,390800002.0
2007-07-11 04:24:00,2.0257,2.0259,2.0257,2.0258,692200001.0
2007-07-11 04:25:00,2.0258,2.026,2.0257,2.026,1044099989.0
2007-07-11 04:26:00,2.026,2.026,2.0258,2.0259,337400009.0
2007-07-11 04:27:00,2.0259,2.0259,2.0258,2.0258,222100001.0
2007-07-11 04:28:00,2.0258,2.0259,2.0257,2.0258,255700001.0
2007-07-11 04:29:00,2.0258,2.0258,2.0256,2.0258,411100005.0
2007-07-11 04:30:00,2.0258,2.0258,2.0257,2.0257,168200000.0
2007-07-11 04:31:00,2.0257,2.0258,2.0257,2.0258,268000002.0
2007-07-11 04:32:00,2.0258,2.0258,2.0258,2.0258,149299998.0
2007-07-11 04:33:00,2.0258,2.026,2.0258,2.0258,327800000.0
2007-07-11 04:34:00,2.0258,2.0259,2.0258,2.0259,99200000.0
2007-07-11 04:35:00,2.0259,2.0259,2.0258,2.0258,48600000.0
2007-07-11 04:36:00,2.0258,2.0259,2.0254,2.0255,715699998.0
2007-07-11 04:37:00,2.0255,2.0255,2.0255,2.0255,143700000.0
2007-07-11 04:38:00,2.0254,2.0254,2.025,2.0251,1022600012.0
2007-07-11 04:39:00,2.0251,2.0251,2.0249,2.0251,346300006.0
2007-07-11 04:40:00,2.0251,2.0251,2.0251,2.0251,84800000.0
2007-07-11 04:41:00,2.0251,2.0251,2.0251,2.0251,21600000.0
2007-07-11 04:42:00,2.0251,2.0251,2.02485,2.0249,784100007.0
2007-07-11 04:43:00,2.0248,2.0249,2.0245,2.0247,292700000.0
2007-07-11 04:44:00,2.0247,2.0247,2.0246,2.0246,174300000.0
2007-07-11 04:45:00,2.0246,2.0246,2.02445,2.0246,335200004.0
2007-07-11 04:46:00,2.0246,2.0247,2.0246,2.0247,87199999.0
2007-07-11 04:47:00,2.0247,2.0247,2.0247,2.0247,93500000.0
2007-07-11 04:48:00,2.0248,2.0248,2.0248,2.0248,178699993.0
2007-07-11 04:49:00,2.0248,2.0249,2.0247,2.0247,760000013.0
2007-07-11 04:50:00,2.0247,2.0248,2.0247,2.0248,101500001.0
2007-07-11 04:51:00,2.0248,2.0248,2.0247,2.0247,68500001.0
2007-07-11 04:52:00,2.0247,2.0248,2.0247,2.0247,409800013.0
2007-07-11 04:53:00,2.0248,2.0249,2.0247,2.0249,439199994.0
2007-07-11 04:54:00,2.0249,2.0249,2.0247,2.0247,380400008.0
2007-07-11 04:55:00,2.0248,2.0248,2.0248,2.0248,24000000.0
2007-07-11 04:56:00,2.0248,2.0248,2.0248,2.0248,9600000.0
2007-07-11 04:57:00,2.0249,2.0251,2.0247,2.025,381100002.0
2007-07-11 04:58:00,2.025,2.0252,2.025,2.0252,314800002.0
2007-07-11 04:59:00,2.0252,2.0252,2.0252,2.0252,35200000.0
2007-07-11 05:00:00,2.0252,2.0253,2.0251,2.0252,273299997.0
2007-07-11 05:01:00,2.0252,2.0252,2.025,2.0251,361699999.0
2007-07-11 05:02:00,2.025,2.0252,2.0248,2.0248,691099999.0
2007-07-11 05:03:00,2.0247,2.0251,2.0247,2.025,978900002.0
2007-07-11 05:04:00,2.0251,2.0252,2.0251,2.0252,138699999.0
2007-07-11 05:05:00,2.0252,2.0253,2.0251,2.0252,916300000.0
2007-07-11 05:06:00,2.0252,2.0253,2.0252,2.0253,112300005.0
2007-07-11 05:07:00,2.0252,2.0253,2.0252,2.0252,72100000.0
2007-07-11 05:08:00,2.0253,2.0253,2.0252,2.0253,406400002.0
2007-07-11 05:09:00,2.0252,2.0255,2.0251,2.0255,727999999.0
2007-07-11 05:10:00,2.0255,2.0256,2.0255,2.0256,164899999.0
2007-07-11 05:11:00,2.0256,2.0257,2.0255,2.0255,363200007.0
2007-07-11 05:12:00,2.0255,2.0255,2.02545,2.02545,167700007.0
2007-07-11 05:13:00,2.0255,2.0255,2.0255,2.0255,137500005.0
2007-07-11 05:14:00,2.0255,2.0256,2.0255,2.0255,151500001.0
2007-07-11 05:15:00,2.0256,2.026,2.0256,2.026,531600020.0
2007-07-11 05:16:00,2.026,2.0261,2.0258,2.026,953199998.0
2007-07-11 05:17:00,2.0261,2.0261,2.0259,2.0259,651300024.0
2007-07-11 05:18:00,2.0259,2.0259,2.0258,2.0258,400300007.0
2007-07-11 05:19:00,2.0258,2.0258,2.0256,2.0257,355500005.0
2007-07-11 05:20:00,2.0257,2.0257,2.02545,2.0257,535399992.0
2007-07-11 05:21:00,2.0257,2.0257,2.0257,2.0257,165500000.0
2007-07-11 05:22:00,2.0258,2.0261,2.0258,2.026,349900004.0
2007-07-11 05:23:00,2.026,2.0261,2.026,2.026,177500002.0
2007-07-11 05:24:00,2.0261,2.0262,2.0259,2.0262,417700004.0
2007-07-11 05:25:00,2.0262,2.0262,2.0259,2.0262,906600009.0
2007-07-11 05:26:00,2.0262,2.0262,2.0259,2.0261,340700004.0
2007-07-11 05:27:00,2.0261,2.0261,2.0259,2.026,371999995.0
2007-07-11 05:28:00,2.0261,2.0261,2.026,2.0261,431500014.0
2007-07-11 05:29:00,2.0261,2.0261,2.0261,2.0261,260100000.0
2007-07-11 05:30:00,2.0261,2.0263,2.0261,2.0263,302499995.0
2007-07-11 05:31:00,2.0263,2.0265,2.0262,2.0265,688499985.0
2007-07-11 05:32:00,2.0265,2.0265,2.0254,2.0256,1604300005.0
2007-07-11 05:33:00,2.0255,2.0256,2.0255,2.0255,596900013.0
2007-07-11 05:34:00,2.0255,2.0257,2.0254,2.0257,583299999.0
2007-07-11 05:35:00,2.0256,2.0257,2.0255,2.0255,319100004.0
2007-07-11 05:36:00,2.0255,2.0255,2.0251,2.0252,1044699983.0
2007-07-11 05:37:00,2.0252,2.0254,2.0252,2.0254,330900000.0
2007-07-11 05:38:00,2.0254,2.0254,2.025,2.02505,527499994.0
2007-07-11 05:39:00,2.02505,2.02505,2.025,2.025,306400002.0
2007-07-11 05:40:00,2.025,2.025,2.0248,2.0249,336200006.0
2007-07-11 05:41:00,2.0249,2.0249,2.0246,2.0246,608600005.0
2007-07-11 05:42:00,2.0248,2.0248,2.0247,2.0247,251700001.0
2007-07-11 05:43:00,2.0247,2.0248,2.0247,2.0248,139200002.0
2007-07-11 05:44:00,2.0247,2.0247,2.0246,2.0247,769799990.0
2007-07-11 05:45:00,2.0247,2.0247,2.02445,2.0245,1314100011.0
2007-07-11 05:46:00,2.0246,2.0247,2.0245,2.0247,407600005.0
2007-07-11 05:47:00,2.0246,2.0248,2.0246,2.0247,399099998.0
2007-07-11 05:48:00,2.0247,2.0247,2.0247,2.0247,62000002.0
2007-07-11 05:49:00,2.0247,2.0247,2.0247,2.0247,87600000.0
2007-07-11 05:50:00,2.0247,2.0247,2.0247,2.0247,30400000.0
2007-07-11 05:51:00,2.0247,2.0247,2.0246,2.0246,138500003.0
2007-07-11 05:52:00,2.0247,2.0248,2.0246,2.0247,407200000.0
2007-07-11 05:53:00,2.02465,2.0248,2.02465,2.0248,495400006.0
2007-07-11 05:54:00,2.0248,2.0249,2.0248,2.0248,393800015.0
2007-07-11 05:55:00,2.0248,2.0248,2.0247,2.0247,317699996.0
2007-07-11 05:56:00,2.0247,2.0247,2.02465,2.0247,593499980.0
2007-07-11 05:57:00,2.0247,2.0247,2.0247,2.0247,174600000.0
2007-07-11 05:58:00,2.0247,2.0247,2.0247,2.0247,50200000.0
2007-07-11 05:59:00,2.0248,2.0248,2.0248,2.0248,13600000.0
2007-07-11 06:00:00,2.0248,2.0248,2.0247,2.0247,440300002.0
2007-07-11 06:01:00,2.0247,2.0247,2.0247,2.0247,172200000.0
2007-07-11 06:02:00,2.0247,2.0247,2.0246,2.0247,185500001.0
2007-07-11 06:03:00,2.0247,2.0247,2.0247,2.0247,120800000.0
2007-07-11 06:04:00,2.0247,2.0248,2.0247,2.0248,197800002.0
2007-07-11 06:05:00,2.0248,2.0249,2.0248,2.0248,114500000.0
2007-07-11 06:06:00,2.0247,2.0249,2.0247,2.0249,196700000.0
2007-07-11 06:07:00,2.025,2.0254,2.025,2.0252,763499997.0
2007-07-11 06:08:00,2.0252,2.0255,2.0252,2.0254,676200002.0
2007-07-11 06:09:00,2.0254,2.0254,2.0254,2.0254,70800004.0
2007-07-11 06:10:00,2.0254,2.0254,2.0254,2.0254,222600008.0
2007-07-11 06:11:00,2.0254,2.0256,2.0254,2.0256,295300007.0
2007-07-11 06:12:00,2.0256,2.0256,2.0256,2.0256,47500000.0
2007-07-11 06:13:00,2.0256,2.0259,2.0255,2.0258,511599995.0
2007-07-11 06:14:00,2.0258,2.0259,2.0257,2.0257,460099996.0
2007-07-11 06:15:00,2.0257,2.0259,2.0256,2.0258,792099996.0
2007-07-11 06:16:00,2.0258,2.0258,2.0254,2.0254,332399993.0
2007-07-11 06:17:00,2.0256,2.0256,2.0255,2.0256,182600002.0
2007-07-11 06:18:00,2.0256,2.0257,2.0256,2.0256,312200002.0
2007-07-11 06:19:00,2.0257,2.0257,2.0257,2.0257,211000000.0
2007-07-11 06:20:00,2.0257,2.0258,2.0257,2.0258,153000002.0
2007-07-11 06:21:00,2.0259,2.0259,2.0258,2.0258,237200000.0
2007-07-11 06:22:00,2.0258,2.0258,2.0258,2.0258,48899997.0
2007-07-11 06:23:00,2.0258,2.0259,2.0258,2.0259,116199996.0
2007-07-11 06:24:00,2.0259,2.0259,2.0259,2.0259,34800000.0
2007-07-11 06:25:00,2.0259,2.0259,2.0259,2.0259,52400000.0
2007-07-11 06:26:00,2.0259,2.0259,2.0259,2.0259,34000000.0
2007-07-11 06:27:00,2.0259,2.0259,2.0259,2.0259,286299985.0
2007-07-11 06:28:00,2.0259,2.0259,2.0259,2.0259,118899997.0
2007-07-11 06:29:00,2.0258,2.02586,2.0258,2.02585,16400000.0
2007-07-11 06:30:00,2.0259,2.026,2.0258,2.0258,719100004.0
2007-07-11 06:31:00,2.0258,2.026,2.0258,2.0258,372599991.0
2007-07-11 06:32:00,2.0258,2.0258,2.0258,2.0258,113000000.0
2007-07-11 06:33:00,2.0258,2.0258,2.0258,2.0258,800200022.0
2007-07-11 06:34:00,2.0258,2.0258,2.0258,2.0258,12000000.0
2007-07-11 06:35:00,2.0258,2.0258,2.0258,2.0258,77500000.0
2007-07-11 06:36:00,2.0258,2.0259,2.0257,2.0259,498000001.0
2007-07-11 06:37:00,2.0258,2.0259,2.0258,2.0258,1253499987.0
2007-07-11 06:38:00,2.0258,2.0258,2.0255,2.0255,380999992.0
2007-07-11 06:39:00,2.0255,2.0256,2.0253,2.0254,350600002.0
2007-07-11 06:40:00,2.0254,2.0255,2.0254,2.0254,289000001.0
2007-07-11 06:41:00,2.0254,2.0254,2.0253,2.0254,93900000.0
2007-07-11 06:42:00,2.0254,2.0254,2.0254,2.0254,33600000.0
2007-07-11 06:43:00,2.0254,2.0254,2.0254,2.0254,128500000.0
2007-07-11 06:44:00,2.0254,2.0254,2.02535,2.02535,181200000.0
2007-07-11 06:45:00,2.02545,2.0255,2.0254,2.0254,239300000.0
2007-07-11 06:46:00,2.0254,2.0255,2.0254,2.0254,330100000.0
2007-07-11 06:47:00,2.0254,2.0256,2.0254,2.0256,168300000.0
2007-07-11 06:48:00,2.0256,2.0256,2.0255,2.0255,233499998.0
2007-07-11 06:49:00,2.0255,2.0255,2.0255,2.0255,393700000.0
2007-07-11 06:50:00,2.0255,2.0256,2.0254,2.0254,513300004.0
2007-07-11 06:51:00,2.0254,2.0255,2.0253,2.0253,400300002.0
2007-07-11 06:52:00,2.0253,2.0253,2.0253,2.0253,85000001.0
2007-07-11 06:53:00,2.0253,2.0253,2.0253,2.0253,65499999.0
2007-07-11 06:54:00,2.0253,2.0253,2.0253,2.0253,61500000.0
2007-07-11 06:55:00,2.0253,2.0253,2.0253,2.0253,52100002.0
2007-07-11 06:56:00,2.0254,2.0254,2.0252,2.0252,212900001.0
2007-07-11 06:57:00,2.0253,2.0253,2.0251,2.0252,280300004.0
2007-07-11 06:58:00,2.0252,2.0252,2.0252,2.0252,173100007.0
2007-07-11 06:59:00,2.0252,2.0252,2.0252,2.0252,375899994.0
2007-07-11 07:00:00,2.0252,2.0252,2.0252,2.0252,17100000.0
2007-07-11 07:01:00,2.0252,2.0254,2.0252,2.0253,391000000.0
2007-07-11 07:02:00,2.0254,2.0254,2.0254,2.0254,507099982.0
2007-07-11 07:03:00,2.0254,2.0254,2.0253,2.0253,59500000.0
2007-07-11 07:04:00,2.0253,2.0255,2.0253,2.0255,143599999.0
2007-07-11 07:05:00,2.0255,2.0255,2.0255,2.0255,122399997.0
2007-07-11 07:06:00,2.0255,2.0255,2.0255,2.0255,27200000.0
2007-07-11 07:07:00,2.0255,2.0255,2.0255,2.0255,35200000.0
2007-07-11 07:08:00,2.0255,2.0255,2.0255,2.0255,597199995.0
2007-07-11 07:09:00,2.0255,2.0255,2.0254,2.0255,340900007.0
2007-07-11 07:10:00,2.0255,2.0256,2.0255,2.0255,309300007.0
2007-07-11 07:11:00,2.0255,2.0255,2.0255,2.0255,318900012.0
2007-07-11 07:12:00,2.0255,2.0256,2.0254,2.0255,133100001.0
2007-07-11 07:13:00,2.0255,2.0255,2.0254,2.0254,280200000.0
2007-07-11 07:14:00,2.0255,2.0255,2.0254,2.0255,214099997.0
2007-07-11 07:15:00,2.0255,2.0255,2.0255,2.0255,14700000.0
2007-07-11 07:16:00,2.0256,2.0256,2.0254,2.0254,166100003.0
2007-07-11 07:17:00,2.0254,2.0254,2.0253,2.0254,94500000.0
2007-07-11 07:18:00,2.0254,2.0255,2.0254,2.0254,454800012.0
2007-07-11 07:19:00,2.0254,2.0254,2.0252,2.0254,557900009.0
2007-07-11 07:20:00,2.0254,2.0254,2.0252,2.0253,142100001.0
2007-07-11 07:21:00,2.0253,2.0255,2.0253,2.0255,424899991.0
2007-07-11 07:22:00,2.0255,2.0255,2.0255,2.0255,328999990.0
2007-07-11 07:23:00,2.0255,2.0255,2.0255,2.0255,136000000.0
2007-07-11 07:24:00,2.0255,2.0255,2.0255,2.0255,133200000.0
2007-07-11 07:25:00,2.0255,2.026,2.0255,2.026,1474300017.0
2007-07-11 07:26:00,2.026,2.026,2.0258,2.026,545900004.0
2007-07-11 07:27:00,2.026,2.026,2.0259,2.0259,201400000.0
2007-07-11 07:28:00,2.0259,2.026,2.0257,2.0257,759300004.0
2007-07-11 07:29:00,2.02565,2.0258,2.0253,2.0254,1107000012.0
2007-07-11 07:30:00,2.0255,2.0256,2.0253,2.0253,1573200009.0
2007-07-11 07:31:00,2.0253,2.0255,2.0253,2.0255,670200006.0
2007-07-11 07:32:00,2.0255,2.0257,2.0254,2.0257,571300004.0
2007-07-11 07:33:00,2.0257,2.0259,2.0257,2.0257,109600000.0
2007-07-11 07:34:00,2.0257,2.0257,2.0257,2.0257,50500000.0
2007-07-11 07:35:00,2.0258,2.0258,2.0257,2.0257,313200001.0
2007-07-11 07:36:00,2.0257,2.0259,2.0257,2.0259,577899996.0
2007-07-11 07:37:00,2.0259,2.0263,2.0258,2.0263,1304499988.0
2007-07-11 07:38:00,2.0263,2.0268,2.0263,2.0268,610799994.0
2007-07-11 07:39:00,2.0267,2.0268,2.0265,2.0266,652299988.0
2007-07-11 07:40:00,2.0266,2.027,2.0266,2.0268,431899990.0
2007-07-11 07:41:00,2.0268,2.0269,2.0263,2.0263,537299984.0
2007-07-11 07:42:00,2.0263,2.0265,2.0263,2.0265,244699997.0
2007-07-11 07:43:00,2.0264,2.0265,2.0263,2.0263,456700000.0
2007-07-11 07:44:00,2.0263,2.0266,2.0263,2.0266,777100005.0
2007-07-11 07:45:00,2.0266,2.0267,2.0265,2.0267,672700000.0
2007-07-11 07:46:00,2.0267,2.0267,2.0264,2.0265,1061200000.0
2007-07-11 07:47:00,2.0266,2.0266,2.0266,2.0266,295999996.0
2007-07-11 07:48:00,2.0266,2.0268,2.0266,2.0267,558699994.0
2007-07-11 07:49:00,2.0267,2.027,2.0267,2.0268,618699998.0
2007-07-11 07:50:00,2.0268,2.0271,2.0267,2.0269,816799997.0
2007-07-11 07:51:00,2.027,2.0272,2.0269,2.0271,914599985.0
2007-07-11 07:52:00,2.0271,2.0273,2.027,2.0273,973799994.0
2007-07-11 07:53:00,2.0272,2.0272,2.0268,2.027,1085599996.0
2007-07-11 07:54:00,2.0271,2.0275,2.0271,2.0275,890900005.0
2007-07-11 07:55:00,2.0274,2.0278,2.0273,2.0275,1396499974.0
2007-07-11 07:56:00,2.0275,2.0277,2.0274,2.0275,1396499974.0
2007-07-11 07:57:00,2.0276,2.0276,2.0274,2.0276,1372699997.0
2007-07-11 07:58:00,2.0276,2.0276,2.0274,2.0274,1567100024.0
2007-07-11 07:59:00,2.0274,2.0275,2.0273,2.0273,1156000000.0
2007-07-11 08:00:00,2.0272,2.0273,2.0271,2.0272,2100499989.0
2007-07-11 08:01:00,2.0274,2.0276,2.02725,2.02725,2100499989.0
2007-07-11 08:02:00,2.0272,2.0275,2.0272,2.0275,1885499995.0
2007-07-11 08:03:00,2.0274,2.0278,2.0274,2.0277,1166700016.0
2007-07-11 08:04:00,2.0276,2.0276,2.0275,2.0275,1166700016.0
2007-07-11 08:05:00,2.0276,2.0277,2.02755,2.02755,1166700016.0
2007-07-11 08:06:00,2.0274,2.0275,2.0272,2.0273,1101299987.0
2007-07-11 08:07:00,2.0272,2.0277,2.0272,2.0275,1101299987.0
2007-07-11 08:08:00,2.0276,2.0278,2.0274,2.0274,1101299987.0
2007-07-11 08:09:00,2.0275,2.0275,2.0269,2.027,678199987.0
2007-07-11 08:10:00,2.0271,2.0272,2.02695,2.027,678199987.0
2007-07-11 08:11:00,2.0271,2.0271,2.02695,2.027,761300001.0
2007-07-11 08:12:00,2.027,2.0271,2.0268,2.0271,1148800000.0
2007-07-11 08:13:00,2.0271,2.0273,2.0269,2.0273,1143300004.0
2007-07-11 08:14:00,2.0273,2.028,2.0273,2.0278,1445699997.0
2007-07-11 08:15:00,2.0279,2.0283,2.0279,2.0282,1532799993.0
2007-07-11 08:16:00,2.0283,2.0283,2.0278,2.028,1517299989.0
2007-07-11 08:17:00,2.028,2.028,2.0277,2.0277,1321400003.0
2007-07-11 08:18:00,2.0277,2.0277,2.0274,2.0275,1265199996.0
2007-07-11 08:19:00,2.0276,2.0279,2.0275,2.0279,1515600001.0
2007-07-11 08:20:00,2.028,2.0281,2.0279,2.028,1515600001.0
2007-07-11 08:21:00,2.028,2.0284,2.0279,2.0284,1627399996.0
2007-07-11 08:22:00,2.0283,2.0283,2.0279,2.0281,1790899995.0
2007-07-11 08:23:00,2.0281,2.0281,2.0277,2.028,1270799999.0
2007-07-11 08:24:00,2.0279,2.0281,2.02785,2.02795,514899994.0
2007-07-11 08:25:00,2.02795,2.028,2.02795,2.028,848199987.0
2007-07-11 08:26:00,2.028,2.028,2.02775,2.02775,893899996.0
2007-07-11 08:27:00,2.0278,2.0278,2.0276,2.0278,732199990.0
2007-07-11 08:28:00,2.0278,2.0278,2.0273,2.0274,1569999992.0
2007-07-11 08:29:00,2.0272,2.0279,2.0272,2.0276,1134999992.0
2007-07-11 08:30:00,2.0278,2.0279,2.0277,2.0278,1134999992.0
2007-07-11 08:31:00,2.0278,2.0281,2.0278,2.0279,1471699995.0
2007-07-11 08:32:00,2.028,2.028,2.0274,2.0276,1367600011.0
2007-07-11 08:33:00,2.0275,2.0276,2.0273,2.0275,752600003.0
2007-07-11 08:34:00,2.0275,2.0276,2.0273,2.0275,1738399987.0
2007-07-11 08:35:00,2.0275,2.0278,2.0275,2.0277,1831300006.0
2007-07-11 08:36:00,2.0277,2.0277,2.0276,2.0276,939399990.0
2007-07-11 08:37:00,2.0276,2.0279,2.0276,2.0278,448700008.0
2007-07-11 08:38:00,2.0278,2.0278,2.0277,2.0277,159199998.0
2007-07-11 08:39:00,2.0277,2.0277,2.0275,2.0276,954400002.0
2007-07-11 08:40:00,2.0276,2.0277,2.0275,2.0275,386999997.0
2007-07-11 08:41:00,2.0276,2.0277,2.0274,2.0277,1177799996.0
2007-07-11 08:42:00,2.0277,2.0277,2.0274,2.0274,890000000.0
2007-07-11 08:43:00,2.0274,2.0276,2.0274,2.0274,2006100005.0
2007-07-11 08:44:00,2.0275,2.0276,2.0274,2.0275,1307099996.0
2007-07-11 08:45:00,2.0275,2.0275,2.0272,2.0272,483400000.0
2007-07-11 08:46:00,2.0272,2.0273,2.02715,2.0273,1111000001.0
2007-07-11 08:47:00,2.0273,2.0275,2.0273,2.0274,1384499986.0
2007-07-11 08:48:00,2.0274,2.0276,2.0274,2.0276,1520200003.0
2007-07-11 08:49:00,2.0276,2.0276,2.0275,2.0275,1679800009.0
2007-07-11 08:50:00,2.0275,2.0277,2.0274,2.0275,1814300021.0
2007-07-11 08:51:00,2.0274,2.0277,2.0274,2.0276,1345399995.0
2007-07-11 08:52:00,2.0276,2.0277,2.0275,2.0277,1269199988.0
2007-07-11 08:53:00,2.0277,2.0277,2.0274,2.0274,1103400003.0
2007-07-11 08:54:00,2.0273,2.0275,2.0273,2.0274,1917700012.0
2007-07-11 08:55:00,2.0276,2.0279,2.0276,2.0276,1917700012.0
2007-07-11 08:56:00,2.0276,2.0278,2.02745,2.0277,1413100014.0
2007-07-11 08:57:00,2.0277,2.0278,2.02745,2.0276,1924199998.0
2007-07-11 08:58:00,2.0276,2.0277,2.0275,2.0276,1861999998.0
2007-07-11 08:59:00,2.0276,2.0277,2.02755,2.0277,1265299999.0
2007-07-11 09:00:00,2.0277,2.0278,2.0275,2.02755,1089299998.0
2007-07-11 09:01:00,2.0276,2.0277,2.0271,2.0271,1382700003.0
2007-07-11 09:02:00,2.0271,2.0275,2.0271,2.0274,1584100003.0
2007-07-11 09:03:00,2.0274,2.0275,2.0269,2.0269,1576299999.0
2007-07-11 09:04:00,2.0268,2.027,2.0265,2.0265,1478699996.0
2007-07-11 09:05:00,2.0267,2.0267,2.0265,2.0267,1478699996.0
2007-07-11 09:06:00,2.0267,2.0268,2.0266,2.0268,887999997.0
2007-07-11 09:07:00,2.0268,2.0268,2.0266,2.0266,1274499994.0
2007-07-11 09:08:00,2.0266,2.0271,2.0266,2.027,1134699996.0
2007-07-11 09:09:00,2.0269,2.027,2.0265,2.0268,1443100014.0
2007-07-11 09:10:00,2.0267,2.0272,2.0266,2.0272,1443100014.0
2007-07-11 09:11:00,2.0272,2.0274,2.027,2.0273,1443100014.0
2007-07-11 09:12:00,2.0271,2.0272,2.0267,2.0267,2054500001.0
2007-07-11 09:13:00,2.0265,2.0266,2.0262,2.0265,2054500001.0
2007-07-11 09:14:00,2.0266,2.0278,2.0266,2.0275,2054500001.0
2007-07-11 09:15:00,2.0276,2.0282,2.0276,2.0281,2054500001.0
2007-07-11 09:16:00,2.028,2.0283,2.0277,2.0283,2054500001.0
2007-07-11 09:17:00,2.0284,2.0285,2.0282,2.0283,2054500001.0
2007-07-11 09:18:00,2.02825,2.0284,2.0282,2.0284,2054500001.0
2007-07-11 09:19:00,2.0281,2.0282,2.0281,2.0282,1852800006.0
2007-07-11 09:20:00,2.0283,2.0285,2.02825,2.02835,1852800006.0
2007-07-11 09:21:00,2.0284,2.0286,2.02835,2.02845,1142999996.0
2007-07-11 09:22:00,2.0284,2.0286,2.0284,2.0286,434100004.0
2007-07-11 09:23:00,2.0285,2.0288,2.0284,2.0286,434100004.0
2007-07-11 09:24:00,2.0287,2.0289,2.0286,2.0286,434100004.0
2007-07-11 09:25:00,2.0285,2.0286,2.0284,2.0285,434100004.0
2007-07-11 09:26:00,2.0284,2.0284,2.0281,2.0282,434100004.0
2007-07-11 09:27:00,2.0283,2.0284,2.0282,2.0282,434100004.0
2007-07-11 09:28:00,2.0283,2.0285,2.0283,2.0283,434100004.0
2007-07-11 09:29:00,2.0284,2.0284,2.02825,2.02825,434100004.0
2007-07-11 09:30:00,2.0281,2.0282,2.0278,2.0281,1163900002.0
2007-07-11 09:31:00,2.028,2.0285,2.028,2.0285,1163900002.0
2007-07-11 09:32:00,2.0283,2.0287,2.0283,2.0285,1163900002.0
2007-07-11 09:33:00,2.0286,2.0286,2.0282,2.0284,1163900002.0
2007-07-11 09:34:00,2.0282,2.0284,2.0277,2.0277,1163900002.0
2007-07-11 09:35:00,2.0276,2.0282,2.0276,2.0282,1163900002.0
2007-07-11 09:36:00,2.02825,2.0283,2.0281,2.0283,1163900002.0
2007-07-11 09:37:00,2.0283,2.0288,2.0283,2.0288,2010700001.0
2007-07-11 09:38:00,2.0287,2.029,2.0287,2.0289,1127899998.0
2007-07-11 09:39:00,2.0289,2.0292,2.02875,2.029,1834300003.0
2007-07-11 09:40:00,2.029,2.029,2.02875,2.02875,1992500005.0
2007-07-11 09:41:00,2.0288,2.0289,2.0286,2.0286,2069799993.0
2007-07-11 09:42:00,2.0287,2.0289,2.0286,2.0289,2069799993.0
2007-07-11 09:43:00,2.029,2.0291,2.0288,2.0289,2069799993.0
2007-07-11 09:44:00,2.029,2.0292,2.0286,2.0287,2069799993.0
2007-07-11 09:45:00,2.0288,2.0288,2.0286,2.0287,2069799993.0
2007-07-11 09:46:00,2.0288,2.0288,2.0287,2.0287,2069799993.0
2007-07-11 09:47:00,2.0286,2.0289,2.0286,2.0289,2069799993.0
2007-07-11 09:48:00,2.0289,2.029,2.0287,2.0287,2069799993.0
2007-07-11 09:49:00,2.0287,2.0289,2.0287,2.0289,998000000.0
2007-07-11 09:50:00,2.0288,2.0288,2.0282,2.0282,1162000003.0
2007-07-11 09:51:00,2.0281,2.0282,2.028,2.028,1162000003.0
2007-07-11 09:52:00,2.0281,2.0281,2.0281,2.0281,1162000003.0
2007-07-11 09:53:00,2.02815,2.0287,2.02815,2.0285,1162000003.0
2007-07-11 09:54:00,2.0285,2.0286,2.0284,2.0285,1240200003.0
2007-07-11 09:55:00,2.0285,2.0286,2.02835,2.0285,1546700001.0
2007-07-11 09:56:00,2.0285,2.0286,2.0285,2.0285,1352299992.0
2007-07-11 09:57:00,2.0282,2.0284,2.0281,2.0284,1690799996.0
2007-07-11 09:58:00,2.0286,2.029,2.02845,2.0289,1690799996.0
2007-07-11 09:59:00,2.0289,2.029,2.0286,2.0289,1773300003.0
2007-07-11 10:00:00,2.0289,2.029,2.0288,2.0288,1062000001.0
2007-07-11 10:01:00,2.029,2.0291,2.0289,2.0289,1062000001.0
2007-07-11 10:02:00,2.0289,2.0289,2.02885,2.02885,624800002.0
2007-07-11 10:03:00,2.0289,2.0291,2.02885,2.02895,1856299994.0
2007-07-11 10:04:00,2.029,2.0293,2.029,2.0291,1586300001.0
2007-07-11 10:05:00,2.0291,2.0292,2.029,2.029,1977099992.0
2007-07-11 10:06:00,2.0291,2.0292,2.029,2.0291,959499998.0
2007-07-11 10:07:00,2.0291,2.0292,2.029,2.02905,1335900004.0
2007-07-11 10:08:00,2.0291,2.0291,2.029,2.0291,769799995.0
2007-07-11 10:09:00,2.0291,2.0292,2.029,2.0292,377200001.0
2007-07-11 10:10:00,2.0292,2.0293,2.0291,2.0291,1300300002.0
2007-07-11 10:11:00,2.0291,2.0292,2.02895,2.02905,1575399999.0
2007-07-11 10:12:00,2.0291,2.0293,2.0291,2.0292,627399999.0
2007-07-11 10:13:00,2.0291,2.0294,2.0291,2.0294,1349200011.0
2007-07-11 10:14:00,2.0295,2.0296,2.0294,2.0296,1349200011.0
2007-07-11 10:15:00,2.02965,2.0297,2.02945,2.0296,1349200011.0
2007-07-11 10:16:00,2.0296,2.0297,2.0295,2.0297,1280599998.0
2007-07-11 10:17:00,2.0296,2.0296,2.0295,2.0295,1845599996.0
2007-07-11 10:18:00,2.02945,2.0296,2.02945,2.0295,1845599996.0
2007-07-11 10:19:00,2.0295,2.0299,2.0295,2.0298,1735699997.0
2007-07-11 10:20:00,2.0297,2.0302,2.0293,2.0295,1405099997.0
2007-07-11 10:21:00,2.0296,2.0296,2.0283,2.0283,1405099997.0
2007-07-11 10:22:00,2.0281,2.0287,2.0281,2.0283,1405099997.0
2007-07-11 10:23:00,2.0284,2.0286,2.0284,2.0284,1405099997.0
2007-07-11 10:24:00,2.0284,2.0285,2.0283,2.0284,1297000007.0
2007-07-11 10:25:00,2.0286,2.029,2.0285,2.0289,1297000007.0
2007-07-11 10:26:00,2.0288,2.0289,2.0288,2.0288,658499997.0
2007-07-11 10:27:00,2.0288,2.029,2.0287,2.029,1819300018.0
2007-07-11 10:28:00,2.029,2.0292,2.0289,2.0292,1016700016.0
2007-07-11 10:29:00,2.0293,2.0293,2.0291,2.0292,1823000001.0
2007-07-11 10:30:00,2.0292,2.0293,2.029,2.0291,607699994.0
2007-07-11 10:31:00,2.0291,2.0291,2.0288,2.0288,1663200002.0
2007-07-11 10:32:00,2.0286,2.0287,2.0286,2.0287,572500000.0
2007-07-11 10:33:00,2.02885,2.029,2.0287,2.0288,572500000.0
2007-07-11 10:34:00,2.0288,2.0289,2.02875,2.0289,778599997.0
2007-07-11 10:35:00,2.02885,2.029,2.02875,2.0288,380700001.0
2007-07-11 10:36:00,2.0288,2.0289,2.02845,2.02845,1718900000.0
2007-07-11 10:37:00,2.0285,2.0285,2.028,2.028,400899999.0
2007-07-11 10:38:00,2.0283,2.0284,2.02825,2.0283,400899999.0
2007-07-11 10:39:00,2.0283,2.0284,2.0282,2.0284,1555400008.0
2007-07-11 10:40:00,2.0284,2.0285,2.0282,2.0283,1355400002.0
2007-07-11 10:41:00,2.0284,2.0288,2.0283,2.0285,1681899997.0
2007-07-11 10:42:00,2.0285,2.0285,2.0284,2.0284,728100001.0
2007-07-11 10:43:00,2.0282,2.0282,2.0281,2.0281,1705399998.0
2007-07-11 10:44:00,2.0283,2.0284,2.0282,2.0282,1705399998.0
2007-07-11 10:45:00,2.0282,2.0283,2.0276,2.0276,1665199997.0
2007-07-11 10:46:00,2.0274,2.0276,2.0272,2.0274,1490700000.0
2007-07-11 10:47:00,2.02745,2.0278,2.02745,2.0278,1490700000.0
2007-07-11 10:48:00,2.0278,2.0278,2.0275,2.0277,1660100007.0
2007-07-11 10:49:00,2.0277,2.0278,2.02765,2.0277,2070899993.0
2007-07-11 10:50:00,2.0277,2.028,2.0277,2.028,1523799994.0
2007-07-11 10:51:00,2.0279,2.0279,2.0276,2.0278,1523799994.0
2007-07-11 10:52:00,2.0279,2.0279,2.0278,2.0278,1523799994.0
2007-07-11 10:53:00,2.0278,2.028,2.0278,2.028,1007299997.0
2007-07-11 10:54:00,2.028,2.0281,2.028,2.028,1235600005.0
2007-07-11 10:55:00,2.028,2.0282,2.0279,2.0282,1486499999.0
2007-07-11 10:56:00,2.0283,2.0285,2.0281,2.0282,1486499999.0
2007-07-11 10:57:00,2.028,2.0282,2.0278,2.0281,1788000003.0
2007-07-11 10:58:00,2.02825,2.0285,2.02815,2.0282,1788000003.0
2007-07-11 10:59:00,2.0281,2.0283,2.0279,2.0279,2019899993.0
2007-07-11 11:00:00,2.0279,2.0281,2.02785,2.0281,2019899993.0
2007-07-11 11:01:00,2.02805,2.0287,2.028,2.0287,1271699993.0
2007-07-11 11:02:00,2.0285,2.0288,2.0284,2.0284,1103599992.0
2007-07-11 11:03:00,2.0285,2.0286,2.02845,2.02845,1103599992.0
2007-07-11 11:04:00,2.0285,2.0288,2.0283,2.0288,1217699998.0
2007-07-11 11:05:00,2.0287,2.0289,2.0286,2.0288,1217699998.0
2007-07-11 11:06:00,2.0288,2.0288,2.0283,2.0285,1809699998.0
2007-07-11 11:07:00,2.0287,2.0287,2.0284,2.0284,1809699998.0
2007-07-11 11:08:00,2.0285,2.0285,2.0283,2.0284,1661299992.0
2007-07-11 11:09:00,2.0283,2.0283,2.0281,2.0283,575400000.0
2007-07-11 11:10:00,2.0284,2.0284,2.0284,2.0284,575400000.0
2007-07-11 11:11:00,2.0284,2.0286,2.0284,2.0285,998900004.0
2007-07-11 11:12:00,2.0285,2.0288,2.02845,2.0288,1283300003.0
2007-07-11 11:13:00,2.0288,2.029,2.0288,2.0288,2113700001.0
2007-07-11 11:14:00,2.029,2.029,2.02855,2.0286,2113700001.0
2007-07-11 11:15:00,2.02855,2.0287,2.0284,2.0287,1182700001.0
2007-07-11 11:16:00,2.0286,2.0289,2.0286,2.0288,1280699995.0
2007-07-11 11:17:00,2.0288,2.0288,2.02855,2.0286,2120300011.0
2007-07-11 11:18:00,2.0286,2.0288,2.0286,2.0288,1593699991.0
2007-07-11 11:19:00,2.0288,2.0288,2.0284,2.0286,1981400017.0
2007-07-11 11:20:00,2.02855,2.0287,2.0285,2.02865,587999997.0
2007-07-11 11:21:00,2.0286,2.0288,2.0285,2.0288,2080300011.0
2007-07-11 11:22:00,2.0287,2.0288,2.0286,2.0288,2080300011.0
2007-07-11 11:23:00,2.0287,2.0288,2.0285,2.0286,2080300011.0
2007-07-11 11:24:00,2.0287,2.0287,2.0282,2.0282,2080300011.0
2007-07-11 11:25:00,2.0282,2.0284,2.02815,2.0283,1921700003.0
2007-07-11 11:26:00,2.0283,2.0284,2.0282,2.0283,1678699998.0
2007-07-11 11:27:00,2.0281,2.0284,2.0281,2.0283,592200002.0
2007-07-11 11:28:00,2.0284,2.0284,2.0281,2.0282,592200002.0
2007-07-11 11:30:00,2.0282,2.0284,2.0282,2.0283,822499994.0
2007-07-11 11:31:00,2.0284,2.0285,2.02825,2.0283,822499994.0
2007-07-11 11:32:00,2.0283,2.0284,2.0283,2.0284,184300000.0
2007-07-11 11:33:00,2.0283,2.0286,2.0282,2.0282,1151300004.0
2007-07-11 11:34:00,2.0285,2.0286,2.02835,2.0284,1151300004.0
2007-07-11 11:35:00,2.0285,2.029,2.02845,2.0289,2119699999.0
2007-07-11 11:36:00,2.0289,2.0292,2.0289,2.0292,1945900001.0
2007-07-11 11:37:00,2.0292,2.0293,2.0291,2.0291,1762899994.0
2007-07-11 11:38:00,2.0292,2.0293,2.0289,2.029,1303399994.0
2007-07-11 11:39:00,2.029,2.0294,2.029,2.0292,2069499990.0
2007-07-11 11:40:00,2.0294,2.0296,2.0294,2.0295,2069499990.0
2007-07-11 11:41:00,2.0295,2.0296,2.0294,2.02955,962600000.0
2007-07-11 11:42:00,2.02955,2.0297,2.02955,2.02955,507200000.0
2007-07-11 11:43:00,2.02955,2.0297,2.0294,2.0297,1537099997.0
2007-07-11 11:44:00,2.0297,2.0297,2.0295,2.0295,1690099998.0
2007-07-11 11:45:00,2.0295,2.0309,2.0294,2.0306,2063600001.0
2007-07-11 11:46:00,2.0307,2.0315,2.0306,2.0313,2063600001.0
2007-07-11 11:47:00,2.0312,2.0312,2.0306,2.0307,2063600001.0
2007-07-11 11:48:00,2.0308,2.0312,2.0308,2.0311,2063600001.0
2007-07-11 11:49:00,2.0309,2.0313,2.0309,2.0312,1614500010.0
2007-07-11 11:50:00,2.0313,2.0314,2.0309,2.0314,1614500010.0
2007-07-11 11:51:00,2.0313,2.0314,2.0312,2.0313,1614500010.0
2007-07-11 11:52:00,2.0314,2.0315,2.0312,2.0313,1614500010.0
2007-07-11 11:53:00,2.0311,2.0312,2.0309,2.031,1717900010.0
2007-07-11 11:54:00,2.03095,2.0311,2.0308,2.0309,1717900010.0
2007-07-11 11:55:00,2.0309,2.031,2.0308,2.0309,1797200003.0
2007-07-11 11:56:00,2.03085,2.031,2.03085,2.031,1892400015.0
2007-07-11 11:57:00,2.031,2.031,2.03075,2.03075,863100008.0
2007-07-11 11:58:00,2.0308,2.0309,2.0308,2.0308,1923199997.0
2007-07-11 11:59:00,2.0307,2.0313,2.0307,2.0312,1923199997.0
2007-07-11 12:00:00,2.0311,2.0315,2.0311,2.0315,1923199997.0
2007-07-11 12:01:00,2.0313,2.0314,2.0312,2.0313,1923199997.0
2007-07-11 12:02:00,2.0312,2.0312,2.0308,2.0308,1923199997.0
2007-07-11 12:03:00,2.0307,2.0308,2.0304,2.0304,1923199997.0
2007-07-11 12:04:00,2.0305,2.0307,2.0302,2.0305,1923199997.0
2007-07-11 12:05:00,2.0304,2.0304,2.0298,2.0301,1923199997.0
2007-07-11 12:06:00,2.0302,2.0303,2.0296,2.0296,1923199997.0
2007-07-11 12:07:00,2.0295,2.0295,2.029,2.0293,1923199997.0
2007-07-11 12:08:00,2.0292,2.0299,2.0292,2.0298,1923199997.0
2007-07-11 12:09:00,2.0299,2.0308,2.0299,2.0307,1923199997.0
2007-07-11 12:10:00,2.0305,2.0307,2.0304,2.0304,1832199989.0
2007-07-11 12:11:00,2.0305,2.0308,2.0305,2.0306,1832199989.0
2007-07-11 12:12:00,2.0307,2.0307,2.0305,2.03055,1832199989.0
2007-07-11 12:13:00,2.0305,2.0305,2.0303,2.0303,1942299999.0
2007-07-11 12:14:00,2.0304,2.0304,2.03015,2.0302,1942299999.0
2007-07-11 12:15:00,2.0302,2.0303,2.0301,2.0303,1271800001.0
2007-07-11 12:16:00,2.0303,2.0303,2.0299,2.0299,1357700001.0
2007-07-11 12:17:00,2.0299,2.0299,2.0294,2.0295,2054499985.0
2007-07-11 12:18:00,2.0296,2.0298,2.02955,2.0297,2054499985.0
2007-07-11 12:19:00,2.0297,2.0298,2.02965,2.0297,1804339987.0
2007-07-11 12:20:00,2.0298,2.0298,2.0295,2.0298,1329700002.0
2007-07-11 12:21:00,2.0298,2.0299,2.0297,2.0298,1829000003.0
2007-07-11 12:22:00,2.0298,2.0298,2.0297,2.0298,738999995.0
2007-07-11 12:23:00,2.0296,2.0297,2.0296,2.0297,967699993.0
2007-07-11 12:24:00,2.0298,2.0298,2.02975,2.0298,967699993.0
2007-07-11 12:25:00,2.02975,2.0298,2.0297,2.0298,698599993.0
2007-07-11 12:26:00,2.02975,2.0299,2.0297,2.0299,558299999.0
2007-07-11 12:27:00,2.0299,2.03,2.0298,2.0299,2117099981.0
2007-07-11 12:28:00,2.0299,2.03,2.0299,2.03,752800004.0
2007-07-11 12:29:00,2.03,2.0301,2.0299,2.03,1715159992.0
2007-07-11 12:30:00,2.0299,2.03,2.0298,2.0299,1715159992.0
2007-07-11 12:31:00,2.03,2.03,2.0298,2.0299,1715159992.0
2007-07-11 12:32:00,2.0299,2.0303,2.0299,2.03015,1715159992.0
2007-07-11 12:33:00,2.0302,2.0304,2.0301,2.0303,1685299991.0
2007-07-11 12:34:00,2.0304,2.0304,2.0302,2.0302,1685299991.0
2007-07-11 12:35:00,2.0302,2.0303,2.0301,2.0301,1685299991.0
2007-07-11 12:36:00,2.0301,2.0302,2.0301,2.0302,1791599998.0
2007-07-11 12:37:00,2.0301,2.0302,2.03,2.03,1791599998.0
2007-07-11 12:38:00,2.0301,2.0301,2.0299,2.0299,1791599998.0
2007-07-11 12:39:00,2.0298,2.03,2.0297,2.03,1791599998.0
2007-07-11 12:40:00,2.0299,2.0299,2.0295,2.0295,1791599998.0
2007-07-11 12:41:00,2.0294,2.0294,2.0291,2.0291,1791599998.0
2007-07-11 12:42:00,2.0292,2.0292,2.029,2.029,1791599998.0
2007-07-11 12:43:00,2.0291,2.0291,2.0285,2.0285,1791599998.0
2007-07-11 12:44:00,2.0286,2.0287,2.0285,2.0286,1791599998.0
2007-07-11 12:45:00,2.0287,2.029,2.0287,2.0289,1791599998.0
2007-07-11 12:46:00,2.0289,2.0291,2.0288,2.0288,2143000005.0
2007-07-11 12:47:00,2.029,2.0298,2.029,2.0298,1734500007.0
2007-07-11 12:48:00,2.0297,2.0297,2.029,2.0291,1734500007.0
2007-07-11 12:49:00,2.0292,2.0295,2.02915,2.0295,1734500007.0
2007-07-11 12:50:00,2.0295,2.0295,2.0293,2.0294,2091999998.0
2007-07-11 12:51:00,2.0292,2.0293,2.0291,2.0291,2113799995.0
2007-07-11 12:52:00,2.0292,2.0293,2.0291,2.0292,2113799995.0
2007-07-11 12:53:00,2.0293,2.0296,2.0293,2.0293,2113799995.0
2007-07-11 12:54:00,2.0294,2.0297,2.0294,2.0297,2113799995.0
2007-07-11 12:55:00,2.0299,2.0299,2.02965,2.02975,2113799995.0
2007-07-11 12:56:00,2.0298,2.0301,2.0298,2.03,1398999990.0
2007-07-11 12:57:00,2.0299,2.0301,2.0299,2.03,1398999990.0
2007-07-11 12:58:00,2.0301,2.0307,2.03,2.0307,1398999990.0
2007-07-11 12:59:00,2.0306,2.031,2.0305,2.0309,1810100003.0
2007-07-11 13:00:00,2.0308,2.0309,2.0305,2.0306,1810100003.0
2007-07-11 13:01:00,2.0307,2.0315,2.0307,2.0314,1810100003.0
2007-07-11 13:02:00,2.0315,2.0315,2.0312,2.0312,1810100003.0
2007-07-11 13:03:00,2.0311,2.0313,2.031,2.0312,1810100003.0
2007-07-11 13:04:00,2.0313,2.0314,2.031,2.031,1810100003.0
2007-07-11 13:05:00,2.0309,2.031,2.0309,2.0309,1810100003.0
2007-07-11 13:06:00,2.0308,2.0308,2.0307,2.0308,1810100003.0
2007-07-11 13:07:00,2.0309,2.031,2.0307,2.031,1810100003.0
2007-07-11 13:08:00,2.0311,2.0311,2.031,2.0311,1810100003.0
2007-07-11 13:09:00,2.0309,2.0313,2.0308,2.0312,2029600001.0
2007-07-11 13:10:00,2.0313,2.0314,2.0313,2.0313,2029600001.0
2007-07-11 13:11:00,2.0312,2.0313,2.0311,2.0313,1041400002.0
2007-07-11 13:12:00,2.0315,2.0315,2.0314,2.03145,1041400002.0
2007-07-11 13:13:00,2.0314,2.0316,2.0312,2.0314,1853599999.0
2007-07-11 13:14:00,2.03145,2.03145,2.0311,2.0313,1853599999.0
2007-07-11 13:15:00,2.0312,2.0312,2.0306,2.0306,1595399994.0
2007-07-11 13:16:00,2.0305,2.0309,2.0303,2.0309,1595399994.0
2007-07-11 13:17:00,2.031,2.0315,2.0308,2.0312,1595399994.0
2007-07-11 13:18:00,2.0314,2.0314,2.03125,2.03125,1595399994.0
2007-07-11 13:19:00,2.0313,2.0315,2.0312,2.0314,1950400001.0
2007-07-11 13:20:00,2.0313,2.0314,2.0312,2.0313,1950400001.0
2007-07-11 13:22:00,2.0314,2.0315,2.0313,2.0313,1950400001.0
2007-07-11 13:23:00,2.0313,2.0313,2.03115,2.03125,841199999.0
2007-07-11 13:24:00,2.03125,2.0315,2.0312,2.0313,758300000.0
2007-07-11 13:25:00,2.031,2.0312,2.031,2.0312,933100004.0
2007-07-11 13:26:00,2.0313,2.0315,2.0313,2.0314,933100004.0
2007-07-11 13:27:00,2.0313,2.0321,2.0313,2.0321,933100004.0
2007-07-11 13:28:00,2.0319,2.0324,2.0318,2.032,933100004.0
2007-07-11 13:29:00,2.03205,2.0323,2.032,2.03215,933100004.0
2007-07-11 13:30:00,2.0322,2.0324,2.0321,2.03215,1566799991.0
2007-07-11 13:31:00,2.0322,2.0323,2.0321,2.0321,1799800005.0
2007-07-11 13:32:00,2.0321,2.0323,2.0321,2.03225,1799800005.0
2007-07-11 13:33:00,2.0322,2.0323,2.0318,2.0319,1913255628.0
2007-07-11 13:34:00,2.0319,2.0319,2.0315,2.0317,1915000000.0
2007-07-11 13:35:00,2.0315,2.0317,2.0315,2.0316,1915000000.0
2007-07-11 13:36:00,2.0315,2.0327,2.0315,2.0327,1915000000.0
2007-07-11 13:37:00,2.0328,2.0332,2.0325,2.0326,1915000000.0
2007-07-11 13:38:00,2.0327,2.0338,2.0327,2.0333,1915000000.0
2007-07-11 13:39:00,2.0334,2.0337,2.0332,2.0334,1915000000.0
2007-07-11 13:40:00,2.0333,2.0333,2.0329,2.0331,1915000000.0
2007-07-11 13:41:00,2.033,2.0331,2.0329,2.033,1915000000.0
2007-07-11 13:42:00,2.0331,2.0337,2.0331,2.0335,1915000000.0
2007-07-11 13:43:00,2.0336,2.034,2.0333,2.0337,1915000000.0
2007-07-11 13:44:00,2.0336,2.035,2.0335,2.035,1915000000.0
2007-07-11 13:45:00,2.0349,2.0349,2.034,2.0341,1915000000.0
2007-07-11 13:46:00,2.0342,2.0342,2.0341,2.0341,1915000000.0
2007-07-11 13:47:00,2.0341,2.0341,2.0338,2.0339,1821699998.0
2007-07-11 13:48:00,2.0341,2.0341,2.0337,2.0337,1821699998.0
2007-07-11 13:49:00,2.0335,2.0337,2.0335,2.0337,1765799994.0
2007-07-11 13:50:00,2.0338,2.0339,2.0336,2.0336,1765799994.0
2007-07-11 13:51:00,2.0336,2.0337,2.0333,2.0334,607400001.0
2007-07-11 13:52:00,2.0334,2.0334,2.0332,2.0332,1668599993.0
2007-07-11 13:53:00,2.0332,2.0333,2.0331,2.0332,2109799996.0
2007-07-11 13:54:00,2.0331,2.0332,2.0326,2.0326,2109799996.0
2007-07-11 13:55:00,2.0327,2.0327,2.0323,2.0324,2109799996.0
2007-07-11 13:56:00,2.0325,2.0325,2.0323,2.0325,2109799996.0
2007-07-11 13:57:00,2.0327,2.0327,2.0325,2.0326,2109799996.0
2007-07-11 13:58:00,2.0326,2.0327,2.0321,2.0321,1467400004.0
2007-07-11 13:59:00,2.0322,2.0324,2.0322,2.0322,1467400004.0
2007-07-11 14:00:00,2.0323,2.0323,2.0321,2.0322,1467400004.0
2007-07-11 14:01:00,2.0322,2.0325,2.0322,2.0325,1467400004.0
2007-07-11 14:02:00,2.0322,2.0324,2.0322,2.0324,1677199986.0
2007-07-11 14:04:00,2.0325,2.0326,2.0324,2.0325,1677199986.0
2007-07-11 14:05:00,2.0324,2.0327,2.0324,2.0327,1677199986.0
2007-07-11 14:06:00,2.0328,2.0329,2.0325,2.0326,1677199986.0
2007-07-11 14:07:00,2.0327,2.0329,2.0327,2.0329,1677199986.0
2007-07-11 14:08:00,2.0329,2.0332,2.0329,2.0332,2078400016.0
2007-07-11 14:09:00,2.0333,2.0333,2.033,2.0331,2078400016.0
2007-07-11 14:10:00,2.0329,2.0329,2.0326,2.0326,2078400016.0
2007-07-11 14:11:00,2.0325,2.0325,2.0323,2.0325,2078400016.0
2007-07-11 14:12:00,2.0324,2.0324,2.032,2.032,2078400016.0
2007-07-11 14:13:00,2.0322,2.0322,2.0316,2.0317,2078400016.0
2007-07-11 14:14:00,2.0316,2.0318,2.0313,2.0315,2137800006.0
2007-07-11 14:15:00,2.0314,2.0322,2.0314,2.0318,2137800006.0
2007-07-11 14:16:00,2.0319,2.0319,2.0316,2.0316,2137800006.0
2007-07-11 14:17:00,2.0315,2.0317,2.0315,2.0316,2137800006.0
2007-07-11 14:18:00,2.0317,2.0319,2.0316,2.0319,2137800006.0
2007-07-11 14:19:00,2.032,2.0322,2.0319,2.0322,2137800006.0
2007-07-11 14:20:00,2.03235,2.0324,2.032,2.032,2137800006.0
2007-07-11 14:21:00,2.032,2.032,2.0318,2.0319,888700000.0
2007-07-11 14:22:00,2.0318,2.0321,2.0318,2.0318,1190099998.0
2007-07-11 14:23:00,2.03195,2.03205,2.03175,2.03185,1190099998.0
2007-07-11 14:24:00,2.03185,2.032,2.0318,2.0318,671500000.0
2007-07-11 14:25:00,2.0318,2.0322,2.0318,2.0322,1052599999.0
2007-07-11 14:26:00,2.0321,2.0321,2.0318,2.0321,1052599999.0
2007-07-11 14:27:00,2.0322,2.0322,2.0318,2.032,1052599999.0
2007-07-11 14:28:00,2.0319,2.0322,2.0319,2.0322,1052599999.0
2007-07-11 14:29:00,2.0323,2.0327,2.0323,2.0326,1052599999.0
2007-07-11 14:30:00,2.03265,2.0327,2.03245,2.03265,1052599999.0
2007-07-11 14:31:00,2.0326,2.0327,2.0322,2.0322,1387400012.0
2007-07-11 14:32:00,2.0321,2.0321,2.0317,2.032,1387400012.0
2007-07-11 14:33:00,2.0319,2.0319,2.0318,2.0318,1387400012.0
2007-07-11 14:34:00,2.0317,2.0318,2.0315,2.0315,1387400012.0
2007-07-11 14:35:00,2.0314,2.0316,2.0314,2.0315,1387400012.0
2007-07-11 14:36:00,2.0314,2.0315,2.0311,2.0311,1387400012.0
2007-07-11 14:37:00,2.031,2.0311,2.0307,2.0307,1387400012.0
2007-07-11 14:38:00,2.0308,2.0309,2.0305,2.0308,1387400012.0
2007-07-11 14:39:00,2.0307,2.0311,2.0306,2.0311,1387400012.0
2007-07-11 14:40:00,2.031,2.0312,2.0308,2.0312,1387400012.0
2007-07-11 14:41:00,2.0311,2.0313,2.031,2.0312,1387400012.0
2007-07-11 14:42:00,2.0313,2.0317,2.0313,2.0317,1387400012.0
2007-07-11 14:43:00,2.0318,2.032,2.0317,2.0318,1387400012.0
2007-07-11 14:44:00,2.0319,2.0321,2.0317,2.0321,1387400012.0
2007-07-11 14:45:00,2.032,2.0321,2.0318,2.0319,1387400012.0
2007-07-11 14:46:00,2.032,2.0321,2.0318,2.032,1387400012.0
2007-07-11 14:47:00,2.0319,2.0322,2.0319,2.0321,1387400012.0
2007-07-11 14:48:00,2.032,2.0322,2.032,2.0321,1387400012.0
2007-07-11 14:49:00,2.032,2.032,2.0319,2.0319,1387400012.0
2007-07-11 14:50:00,2.032,2.0324,2.032,2.0323,1387400012.0
2007-07-11 14:51:00,2.0324,2.0328,2.0324,2.0326,1387400012.0
2007-07-11 14:52:00,2.0327,2.0328,2.0325,2.0326,1387400012.0
2007-07-11 14:53:00,2.0327,2.033,2.0327,2.0328,1387400012.0
2007-07-11 14:54:00,2.0329,2.0329,2.0327,2.0329,1387400012.0
2007-07-11 14:55:00,2.0328,2.0329,2.0327,2.0327,1387400012.0
2007-07-11 14:56:00,2.0328,2.0328,2.0327,2.0328,1387400012.0
2007-07-11 14:57:00,2.0328,2.0331,2.0328,2.0331,1880200007.0
2007-07-11 14:58:00,2.033,2.0333,2.0327,2.0333,1880200007.0
2007-07-11 14:59:00,2.0334,2.0337,2.0334,2.0336,1880200007.0
2007-07-11 15:00:00,2.0338,2.0338,2.0333,2.0334,1880200007.0
2007-07-11 15:01:00,2.0331,2.0332,2.0327,2.0328,2022299993.0
2007-07-11 15:02:00,2.0327,2.0327,2.0323,2.0325,2022299993.0
2007-07-11 15:03:00,2.0326,2.0329,2.0325,2.0327,2022299993.0
2007-07-11 15:04:00,2.0326,2.0328,2.0326,2.0327,2022299993.0
2007-07-11 15:05:00,2.0326,2.0328,2.0325,2.0327,2022299993.0
2007-07-11 15:06:00,2.03285,2.0332,2.03285,2.0332,2022299993.0
2007-07-11 15:07:00,2.0329,2.033,2.0328,2.033,1811900001.0
2007-07-11 15:08:00,2.0329,2.0331,2.0327,2.0327,1811900001.0
2007-07-11 15:09:00,2.0328,2.033,2.0328,2.0328,1811900001.0
2007-07-11 15:10:00,2.0329,2.0332,2.0328,2.0331,1811900001.0
2007-07-11 15:11:00,2.0332,2.0333,2.0331,2.0332,1811900001.0
2007-07-11 15:12:00,2.0332,2.0334,2.0331,2.0334,1916199996.0
2007-07-11 15:13:00,2.0333,2.0338,2.0333,2.0336,1146599996.0
2007-07-11 15:14:00,2.0337,2.034,2.0337,2.0337,1146599996.0
2007-07-11 15:15:00,2.0336,2.0337,2.0331,2.0334,1146599996.0
2007-07-11 15:16:00,2.0333,2.0342,2.0333,2.0341,1146599996.0
2007-07-11 15:17:00,2.0342,2.0345,2.0342,2.0344,1146599996.0
2007-07-11 15:18:00,2.0345,2.0345,2.0342,2.0342,1146599996.0
2007-07-11 15:19:00,2.0344,2.0344,2.0342,2.0343,1146599996.0
2007-07-11 15:20:00,2.0341,2.0341,2.0338,2.0339,1650899999.0
2007-07-11 15:21:00,2.034,2.0341,2.0339,2.0341,1650899999.0
2007-07-11 15:22:00,2.03415,2.0343,2.0341,2.0343,1650899999.0
2007-07-11 15:23:00,2.0342,2.0343,2.0341,2.0341,1348700006.0
2007-07-11 15:24:00,2.0342,2.0344,2.0342,2.0343,1348700006.0
2007-07-11 15:25:00,2.0341,2.0342,2.034,2.034,838200001.0
2007-07-11 15:26:00,2.0341,2.0341,2.0335,2.0335,838200001.0
2007-07-11 15:27:00,2.0337,2.0337,2.0336,2.0336,838200001.0
2007-07-11 15:28:00,2.03365,2.0338,2.0336,2.0336,863300003.0
2007-07-11 15:29:00,2.0334,2.0337,2.0334,2.0336,1674199984.0
2007-07-11 15:30:00,2.0335,2.0336,2.0335,2.0336,1674199984.0
2007-07-11 15:31:00,2.0337,2.0337,2.0334,2.0334,1674199984.0
2007-07-11 15:32:00,2.0334,2.0335,2.0333,2.0334,1124400002.0
2007-07-11 15:33:00,2.0334,2.03405,2.0334,2.03405,1060200000.0
2007-07-11 15:34:00,2.0339,2.0343,2.0339,2.0343,1972000002.0
2007-07-11 15:35:00,2.0342,2.0345,2.0342,2.0344,1972000002.0
2007-07-11 15:36:00,2.0343,2.0344,2.0339,2.034,1972000002.0
2007-07-11 15:37:00,2.0341,2.0341,2.0334,2.0334,1972000002.0
2007-07-11 15:38:00,2.0335,2.0335,2.0331,2.0331,1972000002.0
2007-07-11 15:39:00,2.0333,2.0334,2.0333,2.0334,1972000002.0
2007-07-11 15:40:00,2.0333,2.0335,2.0332,2.0335,1793099996.0
2007-07-11 15:41:00,2.0334,2.0335,2.0334,2.0334,1793099996.0
2007-07-11 15:42:00,2.0333,2.0334,2.0333,2.0333,1793099996.0
2007-07-11 15:43:00,2.0334,2.0337,2.0333,2.0337,1793099996.0
2007-07-11 15:44:00,2.0336,2.0337,2.0336,2.0337,1793099996.0
2007-07-11 15:45:00,2.0338,2.0339,2.0336,2.0336,1793099996.0
2007-07-11 15:46:00,2.0335,2.0336,2.0335,2.0335,1793099996.0
2007-07-11 15:47:00,2.0336,2.034,2.0335,2.0339,1793099996.0
2007-07-11 15:48:00,2.0338,2.0339,2.0336,2.0338,1793099996.0
2007-07-11 15:49:00,2.0339,2.0339,2.0338,2.0338,1793099996.0
2007-07-11 15:51:00,2.0337,2.0337,2.0337,2.0337,1793099996.0
2007-07-11 15:52:00,2.0338,2.0339,2.0337,2.0337,1793099996.0
2007-07-11 15:53:00,2.0338,2.0338,2.0335,2.0335,1793099996.0
2007-07-11 15:54:00,2.0334,2.0338,2.0334,2.0336,1793099996.0
2007-07-11 15:55:00,2.0337,2.0339,2.0336,2.0337,1793099996.0
2007-07-11 15:56:00,2.0338,2.0339,2.0338,2.0339,1793099996.0
2007-07-11 15:57:00,2.0338,2.0341,2.0338,2.0341,1793099996.0
2007-07-11 15:58:00,2.0342,2.0343,2.0341,2.0342,1793099996.0
2007-07-11 15:59:00,2.0343,2.0343,2.0342,2.0342,1793099996.0
2007-07-11 16:00:00,2.0343,2.0343,2.0343,2.0343,1793099996.0
2007-07-11 16:01:00,2.0344,2.0346,2.0343,2.0345,1793099996.0
2007-07-11 16:02:00,2.0346,2.0346,2.0343,2.0343,1793099996.0
2007-07-11 16:03:00,2.0344,2.0348,2.0344,2.0345,1793099996.0
2007-07-11 16:04:00,2.0346,2.0347,2.0341,2.0342,1793099996.0
2007-07-11 16:05:00,2.034,2.0343,2.034,2.0343,1204171250.0
2007-07-11 16:06:00,2.0344,2.0345,2.0344,2.0345,1204171250.0
2007-07-11 16:07:00,2.0344,2.0346,2.0343,2.0346,2049799996.0
2007-07-11 16:08:00,2.0345,2.0345,2.0342,2.0345,1149799997.0
2007-07-11 16:09:00,2.0344,2.0348,2.0344,2.0345,1335799996.0
2007-07-11 16:10:00,2.0345,2.0346,2.0339,2.0339,2015299996.0
2007-07-11 16:11:00,2.0338,2.0343,2.0338,2.0342,2015299996.0
2007-07-11 16:12:00,2.0343,2.0344,2.0342,2.0343,2015299996.0
2007-07-11 16:13:00,2.0344,2.0346,2.0343,2.0345,2015299996.0
2007-07-11 16:14:00,2.0344,2.0344,2.0342,2.0342,2015299996.0
2007-07-11 16:15:00,2.0343,2.0343,2.034,2.0341,2015299996.0
2007-07-11 16:16:00,2.0339,2.0341,2.0338,2.0339,2015299996.0
2007-07-11 16:17:00,2.034,2.0345,2.0339,2.0341,2015299996.0
2007-07-11 16:18:00,2.0342,2.0344,2.0341,2.0342,2015299996.0
2007-07-11 16:19:00,2.0343,2.0344,2.03375,2.0339,2015299996.0
2007-07-11 16:20:00,2.0338,2.0338,2.0337,2.0338,1158799998.0
2007-07-11 16:21:00,2.0339,2.0341,2.0339,2.034,1158799998.0
2007-07-11 16:22:00,2.0339,2.0339,2.0337,2.0337,1158799998.0
2007-07-11 16:23:00,2.0338,2.0339,2.0337,2.0338,1158799998.0
2007-07-11 16:24:00,2.034,2.0341,2.034,2.0341,1158799998.0
2007-07-11 16:25:00,2.0341,2.0344,2.03395,2.0343,2027599989.0
2007-07-11 16:26:00,2.0343,2.0347,2.0343,2.0346,1849699999.0
2007-07-11 16:27:00,2.0347,2.0347,2.0344,2.0345,1849699999.0
2007-07-11 16:28:00,2.0345,2.0347,2.0345,2.0346,1873299987.0
2007-07-11 16:29:00,2.0345,2.0347,2.0344,2.0345,1873299987.0
2007-07-11 16:30:00,2.0344,2.0346,2.0344,2.0346,1873299987.0
2007-07-11 16:31:00,2.0347,2.0349,2.0347,2.0349,1873299987.0
2007-07-11 16:32:00,2.0349,2.0357,2.0349,2.0354,1336700000.0
2007-07-11 16:33:00,2.0353,2.0354,2.0352,2.0352,1336700000.0
2007-07-11 16:34:00,2.0353,2.0353,2.0352,2.0353,1336700000.0
2007-07-11 16:35:00,2.0354,2.0355,2.0354,2.0354,1336700000.0
2007-07-11 16:36:00,2.0354,2.0355,2.0353,2.0355,1466500001.0
2007-07-11 16:37:00,2.0354,2.0357,2.0354,2.0356,2107000015.0
2007-07-11 16:38:00,2.0357,2.0357,2.0356,2.0356,2107000015.0
2007-07-11 16:39:00,2.0354,2.0357,2.0354,2.0355,2107000015.0
2007-07-11 16:40:00,2.0354,2.0357,2.0353,2.0357,2107000015.0
2007-07-11 16:41:00,2.0358,2.036,2.0357,2.036,2107000015.0
2007-07-11 16:42:00,2.0361,2.0361,2.0358,2.0358,2107000015.0
2007-07-11 16:43:00,2.03585,2.0361,2.0358,2.036,2107000015.0
2007-07-11 16:44:00,2.0357,2.036,2.0356,2.0358,1396399972.0
2007-07-11 16:45:00,2.036,2.036,2.0358,2.0358,1396399972.0
2007-07-11 16:46:00,2.0356,2.0359,2.0355,2.0359,1459700004.0
2007-07-11 16:47:00,2.036,2.0361,2.0358,2.0358,1459700004.0
2007-07-11 16:48:00,2.0357,2.0357,2.0349,2.035,1459700004.0
2007-07-11 16:49:00,2.0349,2.0349,2.0346,2.0347,1459700004.0
2007-07-11 16:50:00,2.0348,2.0348,2.0345,2.0348,1459700004.0
2007-07-11 16:51:00,2.0351,2.0355,2.035,2.0354,1459700004.0
2007-07-11 16:52:00,2.0354,2.0354,2.035,2.0352,1610300002.0
2007-07-11 16:53:00,2.0349,2.035,2.0348,2.0349,1628400002.0
2007-07-11 16:54:00,2.0348,2.0348,2.0344,2.0345,1628400002.0
2007-07-11 16:55:00,2.0344,2.0346,2.0344,2.0346,1628400002.0
2007-07-11 16:56:00,2.03465,2.0348,2.0346,2.0348,1628400002.0
2007-07-11 16:57:00,2.0346,2.0349,2.0346,2.0347,1268699997.0
2007-07-11 16:58:00,2.0348,2.0349,2.0344,2.0344,1268699997.0
2007-07-11 16:59:00,2.0345,2.0345,2.034,2.0341,1268699997.0
2007-07-11 17:00:00,2.0342,2.0342,2.034,2.0341,1268699997.0
2007-07-11 17:01:00,2.034,2.0341,2.0339,2.0341,1268699997.0
2007-07-11 17:02:00,2.034,2.034,2.033,2.0331,1268699997.0
2007-07-11 17:03:00,2.0332,2.0334,2.0331,2.0332,1268699997.0
2007-07-11 17:04:00,2.0331,2.0332,2.033,2.0331,1268699997.0
2007-07-11 17:05:00,2.0332,2.0332,2.0329,2.033,1268699997.0
2007-07-11 17:06:00,2.0331,2.0332,2.0329,2.0332,1268699997.0
2007-07-11 17:07:00,2.0333,2.0334,2.0333,2.0334,1268699997.0
2007-07-11 17:08:00,2.0333,2.0334,2.0332,2.0332,1268699997.0
2007-07-11 17:09:00,2.0331,2.0332,2.0331,2.0331,1268699997.0
2007-07-11 17:10:00,2.0332,2.0332,2.033,2.033,1268699997.0
2007-07-11 17:11:00,2.0331,2.0331,2.0323,2.0323,1268699997.0
2007-07-11 17:12:00,2.0324,2.0327,2.0323,2.0325,1268699997.0
2007-07-11 17:13:00,2.0324,2.0324,2.0318,2.032,1268699997.0
2007-07-11 17:14:00,2.0319,2.032,2.0317,2.0319,1268699997.0
2007-07-11 17:15:00,2.032,2.0321,2.0319,2.0321,1268699997.0
2007-07-11 17:16:00,2.0322,2.0322,2.032,2.0322,1268699997.0
2007-07-11 17:17:00,2.0321,2.0323,2.0321,2.0323,1268699997.0
2007-07-11 17:18:00,2.0324,2.0324,2.0321,2.0322,1268699997.0
2007-07-11 17:19:00,2.0323,2.0323,2.0322,2.0323,1268699997.0
2007-07-11 17:20:00,2.0322,2.0324,2.0322,2.0323,1268699997.0
2007-07-11 17:21:00,2.0324,2.0325,2.0323,2.0324,1268699997.0
2007-07-11 17:22:00,2.0323,2.0324,2.0319,2.032,1268699997.0
2007-07-11 17:23:00,2.0321,2.03235,2.032,2.0322,1268699997.0
2007-07-11 17:24:00,2.0321,2.0322,2.032,2.0321,1842200002.0
2007-07-11 17:25:00,2.032,2.0321,2.032,2.032,1842200002.0
2007-07-11 17:26:00,2.0319,2.0324,2.0319,2.0324,1842200002.0
2007-07-11 17:27:00,2.0323,2.0324,2.0319,2.0321,1842200002.0
2007-07-11 17:28:00,2.032,2.0322,2.0318,2.032,1842200002.0
2007-07-11 17:29:00,2.0321,2.0325,2.032,2.0325,1842200002.0
2007-07-11 17:30:00,2.0326,2.0327,2.0325,2.0325,1842200002.0
2007-07-11 17:31:00,2.0326,2.0327,2.0324,2.0325,1842200002.0
2007-07-11 17:32:00,2.03265,2.0327,2.0325,2.0326,1842200002.0
2007-07-11 17:33:00,2.0326,2.0326,2.0324,2.0325,382300003.0
2007-07-11 17:34:00,2.0325,2.0327,2.0325,2.0326,1311399998.0
2007-07-11 17:35:00,2.0324,2.0326,2.0324,2.0325,1214700002.0
2007-07-11 17:36:00,2.0326,2.0326,2.0324,2.0325,1214700002.0
2007-07-11 17:37:00,2.0322,2.0322,2.0318,2.0318,1425700010.0
2007-07-11 17:38:00,2.0319,2.032,2.0313,2.0316,1425700010.0
2007-07-11 17:39:00,2.0315,2.0318,2.0314,2.0317,1425700010.0
2007-07-11 17:40:00,2.0318,2.032,2.0318,2.0319,1425700010.0
2007-07-11 17:41:00,2.0318,2.032,2.0315,2.0315,1425700010.0
2007-07-11 17:42:00,2.0316,2.0317,2.0315,2.0317,1425700010.0
2007-07-11 17:43:00,2.0318,2.0322,2.0317,2.0321,1425700010.0
2007-07-11 17:44:00,2.032,2.032,2.0318,2.0319,1425700010.0
2007-07-11 17:45:00,2.032,2.0323,2.032,2.0321,1425700010.0
2007-07-11 17:46:00,2.0319,2.0322,2.0319,2.0321,1994999998.0
2007-07-11 17:47:00,2.032,2.0321,2.0318,2.0318,1994999998.0
2007-07-11 17:48:00,2.03185,2.0321,2.03185,2.032,1994999998.0
2007-07-11 17:49:00,2.03195,2.032,2.0319,2.0319,954700002.0
2007-07-11 17:50:00,2.0319,2.0319,2.031,2.0312,1966700004.0
2007-07-11 17:51:00,2.0313,2.0318,2.0313,2.03155,1966700004.0
2007-07-11 17:52:00,2.0314,2.0315,2.0311,2.0313,1162799992.0
2007-07-11 17:53:00,2.0314,2.0316,2.0313,2.0316,1162799992.0
2007-07-11 17:54:00,2.0315,2.0318,2.0314,2.0316,1162799992.0
2007-07-11 17:55:00,2.0318,2.0318,2.0315,2.0315,1162799992.0
2007-07-11 17:56:00,2.0316,2.0316,2.0314,2.0314,1162799992.0
2007-07-11 17:57:00,2.0313,2.0315,2.0312,2.0313,1162799992.0
2007-07-11 17:58:00,2.0314,2.0315,2.0313,2.0314,1162799992.0
2007-07-11 17:59:00,2.0315,2.0317,2.0315,2.0317,1162799992.0
2007-07-11 18:00:00,2.0318,2.0318,2.0314,2.0316,1162799992.0
2007-07-11 18:01:00,2.0318,2.0318,2.03165,2.0317,1162799992.0
2007-07-11 18:02:00,2.03165,2.0317,2.0313,2.0316,2088400007.0
2007-07-11 18:03:00,2.0314,2.0314,2.0311,2.0312,1358900008.0
2007-07-11 18:04:00,2.0313,2.0315,2.0313,2.0315,1358900008.0
2007-07-11 18:05:00,2.0316,2.0318,2.0315,2.0318,1358900008.0
2007-07-11 18:06:00,2.0318,2.0318,2.0317,2.0318,1132699993.0
2007-07-11 18:07:00,2.0318,2.032,2.0318,2.032,1030699989.0
2007-07-11 18:08:00,2.032,2.0323,2.032,2.03225,1568299975.0
2007-07-11 18:09:00,2.0321,2.0321,2.032,2.0321,1224600006.0
2007-07-11 18:10:00,2.032,2.032,2.0318,2.0319,1224600006.0
2007-07-11 18:11:00,2.0318,2.032,2.0318,2.032,1224600006.0
2007-07-11 18:12:00,2.0321,2.0322,2.032,2.0321,1224600006.0
2007-07-11 18:13:00,2.0323,2.0323,2.03205,2.0322,1224600006.0
2007-07-11 18:14:00,2.0322,2.0322,2.0322,2.0322,757699995.0
2007-07-11 18:15:00,2.0322,2.0322,2.03205,2.03215,1096500025.0
2007-07-11 18:16:00,2.0321,2.0325,2.0321,2.0325,1844299987.0
2007-07-11 18:17:00,2.0324,2.0327,2.0324,2.0326,1844299987.0
2007-07-11 18:18:00,2.0327,2.0328,2.0325,2.03275,1844299987.0
2007-07-11 18:19:00,2.0326,2.0328,2.0326,2.0326,1574700007.0
2007-07-11 18:20:00,2.0325,2.0325,2.0324,2.0324,1574700007.0
2007-07-11 18:21:00,2.03255,2.0327,2.0325,2.0327,1574700007.0
2007-07-11 18:22:00,2.0327,2.0327,2.0326,2.0326,2096299991.0
2007-07-11 18:23:00,2.0325,2.0326,2.0323,2.0323,2096299991.0
2007-07-11 18:24:00,2.0324,2.0325,2.0324,2.0324,2096299991.0
2007-07-11 18:25:00,2.0324,2.0324,2.03235,2.0324,859000002.0
2007-07-11 18:26:00,2.0324,2.0326,2.03235,2.0326,1036099998.0
2007-07-11 18:27:00,2.0325,2.0326,2.0324,2.0325,1483399998.0
2007-07-11 18:28:00,2.0325,2.0328,2.03245,2.03245,1980099999.0
2007-07-11 18:29:00,2.03245,2.0326,2.03245,2.0326,475799998.0
2007-07-11 18:30:00,2.0326,2.0328,2.03255,2.0328,1980000000.0
2007-07-11 18:31:00,2.0328,2.0328,2.03265,2.0327,588899999.0
2007-07-11 18:32:00,2.0327,2.0328,2.03265,2.0327,304099997.0
2007-07-11 18:33:00,2.0327,2.0329,2.0327,2.0329,525900006.0
2007-07-11 18:34:00,2.0329,2.0329,2.0328,2.0328,188299998.0
2007-07-11 18:35:00,2.0328,2.033,2.0328,2.033,555500002.0
2007-07-11 18:36:00,2.033,2.033,2.0328,2.03285,474599993.0
2007-07-11 18:37:00,2.03285,2.03315,2.03285,2.03315,254000001.0
2007-07-11 18:38:00,2.03315,2.0334,2.0331,2.0333,1938999999.0
2007-07-11 18:39:00,2.03325,2.0333,2.0331,2.03325,782800003.0
2007-07-11 18:40:00,2.0332,2.0333,2.03315,2.0332,746700002.0
2007-07-11 18:41:00,2.0332,2.0333,2.0331,2.0333,295900001.0
2007-07-11 18:42:00,2.0332,2.0334,2.0331,2.0333,578000006.0
2007-07-11 18:43:00,2.0331,2.0331,2.0331,2.0331,621699997.0
2007-07-11 18:44:00,2.0333,2.0333,2.0332,2.0332,621699997.0
2007-07-11 18:45:00,2.0332,2.0335,2.0332,2.0333,1955899998.0
2007-07-11 18:46:00,2.0334,2.0334,2.0332,2.0332,1955899998.0
2007-07-11 18:47:00,2.0333,2.0334,2.0332,2.0333,1955899998.0
2007-07-11 18:48:00,2.0333,2.0335,2.0333,2.0334,1042999994.0
2007-07-11 18:49:00,2.0334,2.0335,2.0334,2.0334,663400006.0
2007-07-11 18:50:00,2.0334,2.0334,2.03305,2.0331,1699499998.0
2007-07-11 18:51:00,2.0332,2.0332,2.033,2.033,2015999989.0
2007-07-11 18:52:00,2.033,2.033,2.0325,2.0325,1163700002.0
2007-07-11 18:53:00,2.0325,2.0326,2.0325,2.03255,1163700002.0
2007-07-11 18:54:00,2.0326,2.0327,2.0326,2.0327,1235600000.0
2007-07-11 18:55:00,2.0328,2.0328,2.0327,2.0328,1235600000.0
2007-07-11 18:56:00,2.0328,2.0328,2.0328,2.0328,858800002.0
2007-07-11 18:57:00,2.0328,2.0328,2.0327,2.0327,1323100007.0
2007-07-11 18:58:00,2.0327,2.0329,2.0326,2.0326,1447900005.0
2007-07-11 18:59:00,2.0327,2.0327,2.0326,2.0327,926600005.0
2007-07-11 19:00:00,2.0327,2.0328,2.0327,2.0327,1130200001.0
2007-07-11 19:01:00,2.0327,2.0328,2.0326,2.0327,1968500006.0
2007-07-11 19:02:00,2.0327,2.0328,2.0326,2.0327,599899998.0
2007-07-11 19:03:00,2.0327,2.0327,2.0326,2.0326,511000000.0
2007-07-11 19:04:00,2.0326,2.0326,2.0325,2.0325,446999998.0
2007-07-11 19:05:00,2.0325,2.0325,2.0325,2.0325,408500006.0
2007-07-11 19:06:00,2.0325,2.0325,2.03225,2.03225,1017800002.0
2007-07-11 19:07:00,2.0323,2.0325,2.0323,2.0323,500399999.0
2007-07-11 19:08:00,2.0323,2.0324,2.0323,2.0324,672499992.0
2007-07-11 19:09:00,2.0324,2.0325,2.0324,2.0324,884599996.0
2007-07-11 19:10:00,2.0324,2.0325,2.0323,2.0324,1481399998.0
2007-07-11 19:11:00,2.0324,2.0325,2.0322,2.0325,589199999.0
2007-07-11 19:12:00,2.03255,2.0327,2.03255,2.0327,589199999.0
2007-07-11 19:13:00,2.0327,2.0327,2.0326,2.0327,581400002.0
2007-07-11 19:14:00,2.03265,2.0327,2.03265,2.0327,381800000.0
2007-07-11 19:15:00,2.0327,2.0327,2.0327,2.0327,74800000.0
2007-07-11 19:16:00,2.0327,2.0327,2.0326,2.0327,268900001.0
2007-07-11 19:17:00,2.0327,2.0327,2.0327,2.0327,652700003.0
2007-07-11 19:18:00,2.0327,2.0327,2.0327,2.0327,163500000.0
2007-07-11 19:19:00,2.0327,2.0327,2.0327,2.0327,117500000.0
2007-07-11 19:20:00,2.0329,2.0329,2.0327,2.0328,215699996.0
2007-07-11 19:21:00,2.0328,2.0329,2.0328,2.0328,402099999.0
2007-07-11 19:22:00,2.0328,2.0328,2.0327,2.0327,408700001.0
2007-07-11 19:23:00,2.0327,2.0327,2.0325,2.0326,1030099999.0
2007-07-11 19:24:00,2.0327,2.0327,2.0327,2.0327,18000000.0
2007-07-11 19:25:00,2.0327,2.0328,2.0327,2.0327,382899999.0
2007-07-11 19:26:00,2.0327,2.0328,2.0327,2.0328,430100002.0
2007-07-11 19:27:00,2.0327,2.0328,2.03265,2.03275,1150900000.0
2007-07-11 19:28:00,2.0328,2.0328,2.0328,2.0328,36400000.0
2007-07-11 19:29:00,2.0328,2.0329,2.0327,2.0329,1633199983.0
2007-07-11 19:30:00,2.0329,2.0329,2.0327,2.0329,2053299996.0
2007-07-11 19:31:00,2.0329,2.0329,2.03275,2.0328,886299991.0
2007-07-11 19:32:00,2.0328,2.0329,2.0327,2.0329,819599993.0
2007-07-11 19:33:00,2.0329,2.03295,2.0328,2.0328,303900000.0
2007-07-11 19:34:00,2.0328,2.0328,2.03275,2.0328,232099995.0
2007-07-11 19:35:00,2.0328,2.033,2.0328,2.0329,452099995.0
2007-07-11 19:36:00,2.033,2.033,2.03285,2.0329,1061100004.0
2007-07-11 19:37:00,2.0329,2.0331,2.0329,2.033,882600008.0
2007-07-11 19:38:00,2.033,2.0331,2.033,2.033,469599999.0
2007-07-11 19:39:00,2.033,2.0331,2.033,2.0331,469599999.0
2007-07-11 19:40:00,2.0331,2.0332,2.03295,2.0332,1088599999.0
2007-07-11 19:41:00,2.0331,2.0332,2.033,2.0331,900499993.0
2007-07-11 19:42:00,2.0331,2.0331,2.0331,2.0331,465800000.0
2007-07-11 19:43:00,2.0331,2.0331,2.0331,2.0331,830299996.0
2007-07-11 19:44:00,2.0331,2.0331,2.0331,2.0331,203700000.0
2007-07-11 19:45:00,2.0331,2.0332,2.0331,2.0332,1099300002.0
2007-07-11 19:46:00,2.0332,2.0332,2.0331,2.0332,234099994.0
2007-07-11 19:47:00,2.0332,2.0332,2.0331,2.0332,249199997.0
2007-07-11 19:48:00,2.0332,2.0332,2.0331,2.0331,537099998.0
2007-07-11 19:49:00,2.0331,2.0331,2.0329,2.0329,2117399986.0
2007-07-11 19:50:00,2.0329,2.033,2.0329,2.033,741000006.0
2007-07-11 19:51:00,2.033,2.033,2.0329,2.0329,592899999.0
2007-07-11 19:52:00,2.0329,2.033,2.0329,2.033,489100004.0
2007-07-11 19:53:00,2.033,2.033,2.033,2.033,304099995.0
2007-07-11 19:54:00,2.033,2.033,2.0329,2.0329,1668100010.0
2007-07-11 19:55:00,2.0329,2.033,2.0329,2.033,646400005.0
2007-07-11 19:56:00,2.033,2.033,2.033,2.033,51500000.0
2007-07-11 19:57:00,2.033,2.033,2.0329,2.033,201599996.0
2007-07-11 19:58:00,2.033,2.033,2.033,2.033,21600000.0
2007-07-11 19:59:00,2.033,2.033,2.0329,2.033,157900000.0
2007-07-11 20:00:00,2.033,2.033,2.0328,2.0329,544699998.0
2007-07-11 20:01:00,2.0329,2.0329,2.0329,2.0329,38000000.0
2007-07-11 20:02:00,2.0329,2.033,2.0329,2.0329,840999999.0
2007-07-11 20:03:00,2.0329,2.033,2.0328,2.0329,593399997.0
2007-07-11 20:04:00,2.0329,2.0329,2.0329,2.0329,231100000.0
2007-07-11 20:05:00,2.03285,2.033,2.0328,2.0329,721900003.0
2007-07-11 20:06:00,2.0328,2.0331,2.0328,2.0329,976700001.0
2007-07-11 20:07:00,2.0329,2.0329,2.0328,2.0328,926400002.0
2007-07-11 20:08:00,2.0328,2.0329,2.03275,2.0328,957499997.0
2007-07-11 20:09:00,2.0328,2.0328,2.03275,2.0328,814100000.0
2007-07-11 20:10:00,2.0328,2.0331,2.03275,2.033,1895099998.0
2007-07-11 20:11:00,2.033,2.0331,2.0329,2.0329,666000000.0
2007-07-11 20:12:00,2.0329,2.0331,2.0329,2.0331,308999998.0
2007-07-11 20:13:00,2.0331,2.0331,2.0331,2.0331,319500001.0
2007-07-11 20:14:00,2.0331,2.0331,2.033,2.033,1145599993.0
2007-07-11 20:15:00,2.033,2.033,2.0329,2.033,1751700002.0
2007-07-11 20:16:00,2.033,2.033,2.0329,2.0329,363199998.0
2007-07-11 20:17:00,2.0329,2.033,2.0329,2.033,462900002.0
2007-07-11 20:18:00,2.033,2.033,2.0324,2.0324,1146099993.0
2007-07-11 20:19:00,2.0324,2.0325,2.03235,2.0325,688200006.0
2007-07-11 20:20:00,2.0326,2.0326,2.03235,2.0324,1347600012.0
2007-07-11 20:21:00,2.0325,2.033,2.03245,2.033,1547200004.0
2007-07-11 20:22:00,2.033,2.033,2.0329,2.0329,480600000.0
2007-07-11 20:23:00,2.0329,2.0329,2.0328,2.0328,460800007.0
2007-07-11 20:24:00,2.0328,2.0329,2.0328,2.0329,1020800000.0
2007-07-11 20:25:00,2.0329,2.0329,2.0328,2.0329,347200004.0
2007-07-11 20:26:00,2.0329,2.0329,2.0328,2.0329,1389799992.0
2007-07-11 20:27:00,2.033,2.033,2.0329,2.0329,1340399994.0
2007-07-11 20:28:00,2.0329,2.03295,2.0329,2.0329,1340399994.0
2007-07-11 20:29:00,2.0329,2.033,2.03285,2.033,923999991.0
2007-07-11 20:30:00,2.033,2.0331,2.033,2.0331,1692000006.0
2007-07-11 20:31:00,2.0331,2.0331,2.0331,2.0331,252699998.0
2007-07-11 20:32:00,2.0331,2.0331,2.03285,2.03295,556200003.0
2007-07-11 20:33:00,2.0331,2.0331,2.0329,2.0329,719000005.0
2007-07-11 20:34:00,2.03295,2.033,2.0329,2.0329,719000005.0
2007-07-11 20:35:00,2.0329,2.03295,2.0329,2.0329,1623599997.0
2007-07-11 20:36:00,2.0329,2.0329,2.0328,2.0329,304899996.0
2007-07-11 20:37:00,2.0329,2.0329,2.0328,2.0328,215700001.0
2007-07-11 20:38:00,2.0329,2.0329,2.0328,2.0329,351800000.0
2007-07-11 20:39:00,2.0328,2.033,2.0328,2.033,1505500004.0
2007-07-11 20:40:00,2.033,2.0331,2.033,2.033,412199997.0
2007-07-11 20:41:00,2.033,2.0332,2.033,2.0331,1026999999.0
2007-07-11 20:42:00,2.0331,2.0332,2.0331,2.0331,328000002.0
2007-07-11 20:43:00,2.0331,2.0332,2.033,2.03315,1025800003.0
2007-07-11 20:44:00,2.0332,2.0332,2.03315,2.03315,908700001.0
2007-07-11 20:45:00,2.0332,2.0333,2.0332,2.0332,934199984.0
2007-07-11 20:46:00,2.0332,2.0333,2.03315,2.0332,1879400011.0
2007-07-11 20:47:00,2.0332,2.0333,2.033,2.0331,1388299991.0
2007-07-11 20:49:00,2.0332,2.0332,2.0331,2.0331,1388299991.0
2007-07-11 20:50:00,2.0333,2.0333,2.03305,2.0331,1388299991.0
2007-07-11 20:51:00,2.0331,2.0332,2.03305,2.0332,1691900009.0
2007-07-11 20:52:00,2.0332,2.0334,2.0332,2.0333,809999996.0
2007-07-11 20:53:00,2.0333,2.0335,2.0333,2.0335,573500000.0
2007-07-11 20:54:00,2.0334,2.0336,2.0334,2.0335,702999997.0
2007-07-11 20:55:00,2.0335,2.0336,2.0334,2.0335,702999997.0
2007-07-11 20:56:00,2.0335,2.0337,2.0335,2.0337,1396699998.0
2007-07-11 20:57:00,2.0336,2.0337,2.0336,2.0336,1396699998.0
2007-07-11 20:58:00,2.0335,2.0337,2.0335,2.0336,678900001.0
2007-07-11 20:59:00,2.0335,2.0336,2.0334,2.0335,637300003.0
2007-07-11 21:00:00,2.0334,2.0335,2.0332,2.0333,637300003.0
2007-07-11 21:01:00,2.0333,2.0334,2.03325,2.0333,1042200003.0
2007-07-11 21:02:00,2.0333,2.0334,2.0333,2.0334,186800000.0
2007-07-11 21:03:00,2.0334,2.0334,2.0333,2.0333,385999997.0
2007-07-11 21:04:00,2.0333,2.0334,2.0332,2.03325,1599700002.0
2007-07-11 21:05:00,2.03325,2.0334,2.0332,2.0332,852100001.0
2007-07-11 21:06:00,2.0332,2.0333,2.0331,2.03315,884700002.0
2007-07-11 21:07:00,2.0332,2.0335,2.0331,2.0334,1488599994.0
2007-07-11 21:08:00,2.0334,2.0337,2.0334,2.0337,1102300004.0
2007-07-11 21:09:00,2.0338,2.034,2.0338,2.034,1287399999.0
2007-07-11 21:10:00,2.0338,2.034,2.0337,2.0338,1287399999.0
2007-07-11 21:11:00,2.0339,2.034,2.0339,2.034,1287399999.0
2007-07-11 21:12:00,2.034,2.0341,2.034,2.034,1287399999.0
2007-07-11 21:13:00,2.034,2.0341,2.034,2.034,1253599998.0
2007-07-11 21:14:00,2.034,2.0341,2.034,2.034,309900001.0
2007-07-11 21:15:00,2.034,2.034,2.0339,2.034,645500001.0
2007-07-11 21:16:00,2.034,2.034,2.0337,2.0338,979500001.0
2007-07-11 21:17:00,2.0339,2.0339,2.0338,2.0339,89599997.0
2007-07-11 21:18:00,2.0339,2.0339,2.0339,2.0339,4200000.0
2007-07-11 21:19:00,2.0339,2.0341,2.0339,2.0341,313200003.0
2007-07-11 21:20:00,2.0341,2.0342,2.034,2.0341,433300001.0
2007-07-11 21:21:00,2.0341,2.0341,2.034,2.0341,726500004.0
2007-07-11 21:22:00,2.0341,2.0341,2.0341,2.0341,144100000.0
2007-07-11 21:23:00,2.0341,2.0341,2.0341,2.0341,241700001.0
2007-07-11 21:24:00,2.0341,2.0341,2.0341,2.0341,103800000.0
2007-07-11 21:25:00,2.0341,2.0343,2.03405,2.0341,1175600001.0
2007-07-11 21:26:00,2.0342,2.0342,2.0341,2.0342,208000003.0
2007-07-11 21:27:00,2.0342,2.0342,2.0341,2.0342,638100005.0
2007-07-11 21:28:00,2.0342,2.0342,2.0339,2.034,1358600001.0
2007-07-11 21:29:00,2.034,2.0341,2.03395,2.03395,140100001.0
2007-07-11 21:30:00,2.03395,2.034,2.03395,2.034,133400000.0
2007-07-11 21:31:00,2.034,2.034,2.0339,2.03395,917499996.0
2007-07-11 21:32:00,2.03395,2.034,2.0339,2.034,1316900004.0
2007-07-11 21:33:00,2.034,2.034,2.0339,2.0339,893700003.0
2007-07-11 21:34:00,2.0339,2.0339,2.0338,2.0339,1716600000.0
2007-07-11 21:35:00,2.0339,2.0339,2.03335,2.0334,669799998.0
2007-07-11 21:36:00,2.0334,2.0335,2.03335,2.0334,393400000.0
2007-07-11 21:37:00,2.0334,2.0337,2.0334,2.03365,962300004.0
2007-07-11 21:38:00,2.0337,2.0337,2.0334,2.0335,662499997.0
2007-07-11 21:39:00,2.0335,2.0335,2.0334,2.0335,229000000.0
2007-07-11 21:40:00,2.0336,2.0336,2.0334,2.0335,704399996.0
2007-07-11 21:41:00,2.0335,2.0337,2.0334,2.0337,833699997.0
2007-07-11 21:42:00,2.0337,2.0337,2.0334,2.0334,661500001.0
2007-07-11 21:43:00,2.0334,2.0335,2.0333,2.0334,1098299998.0
2007-07-11 21:44:00,2.0334,2.0336,2.0334,2.0336,671400001.0
2007-07-11 21:45:00,2.0336,2.0336,2.0334,2.0334,395700001.0
2007-07-11 21:46:00,2.0334,2.0336,2.0334,2.0336,346700000.0
2007-07-11 21:47:00,2.0336,2.0336,2.0334,2.0334,535400001.0
2007-07-11 21:48:00,2.0334,2.0335,2.0334,2.0335,282199995.0
2007-07-11 21:49:00,2.0335,2.0336,2.0334,2.0334,876899993.0
2007-07-11 21:50:00,2.0334,2.0335,2.0334,2.0335,316199993.0
2007-07-11 21:51:00,2.0335,2.0335,2.0333,2.0334,418700003.0
2007-07-11 21:52:00,2.0334,2.0334,2.0333,2.0333,428900001.0
2007-07-11 21:53:00,2.0333,2.0335,2.0333,2.0335,503799996.0
2007-07-11 21:54:00,2.0334,2.0334,2.0334,2.0334,176700002.0
2007-07-11 21:55:00,2.0334,2.0335,2.0334,2.0335,270099996.0
2007-07-11 21:56:00,2.0335,2.0336,2.0332,2.0333,241700000.0
2007-07-11 21:57:00,2.0332,2.0335,2.0331,2.0332,1663300003.0
2007-07-11 21:58:00,2.0332,2.0333,2.0332,2.0333,292000000.0
2007-07-11 21:59:00,2.0333,2.0334,2.0332,2.0334,76100000.0
2007-07-11 22:00:00,2.0334,2.0335,2.0332,2.0332,304600001.0
2007-07-11 22:01:00,2.0332,2.0333,2.0332,2.0333,118699999.0
2007-07-11 22:02:00,2.0333,2.0333,2.03305,2.0331,457000000.0
2007-07-11 22:03:00,2.0331,2.0331,2.0327,2.0327,745199999.0
2007-07-11 22:04:00,2.0327,2.0329,2.0326,2.0328,1062800002.0
2007-07-11 22:05:00,2.0328,2.0331,2.0327,2.033,592499996.0
2007-07-11 22:06:00,2.033,2.033,2.0327,2.0329,561799999.0
2007-07-11 22:07:00,2.0329,2.0332,2.0329,2.0332,721900004.0
2007-07-11 22:08:00,2.0332,2.0332,2.0322,2.0322,940699994.0
2007-07-11 22:09:00,2.0322,2.0323,2.032,2.0321,940699994.0
2007-07-11 22:10:00,2.0321,2.0321,2.0316,2.0317,1365500001.0
2007-07-11 22:11:00,2.0317,2.0319,2.03165,2.0317,1095100002.0
2007-07-11 22:12:00,2.0317,2.0319,2.03165,2.0318,1304299996.0
2007-07-11 22:13:00,2.0318,2.0318,2.0315,2.0316,1247200010.0
2007-07-11 22:14:00,2.0316,2.0318,2.0316,2.0316,334099997.0
2007-07-11 22:15:00,2.0316,2.0317,2.0315,2.0316,658500004.0
2007-07-11 22:16:00,2.0316,2.0318,2.0316,2.0317,260780001.0
2007-07-11 22:17:00,2.0317,2.0318,2.0316,2.0318,509739995.0
2007-07-11 22:18:00,2.0318,2.0318,2.0316,2.0317,228650002.0
2007-07-11 22:19:00,2.0317,2.0318,2.0316,2.0318,215700000.0
2007-07-11 22:20:00,2.0318,2.032,2.0317,2.032,390600000.0
2007-07-11 22:21:00,2.032,2.0322,2.0317,2.0321,866599995.0
2007-07-11 22:22:00,2.0321,2.0322,2.03205,2.0321,425400004.0
2007-07-11 22:23:00,2.0321,2.0322,2.0319,2.0319,125100001.0
2007-07-11 22:24:00,2.032,2.0321,2.0316,2.0319,918399991.0
2007-07-11 22:25:00,2.0321,2.0321,2.0319,2.0319,162200000.0
2007-07-11 22:26:00,2.032,2.032,2.0319,2.0319,78200001.0
2007-07-11 22:27:00,2.0317,2.03188,2.03169,2.03188,628199997.0
2007-07-11 22:28:00,2.0319,2.032,2.0319,2.032,191900000.0
2007-07-11 22:29:00,2.032,2.032,2.0317,2.0317,503000002.0
2007-07-11 22:30:00,2.0317,2.0318,2.0316,2.0318,815599996.0
2007-07-11 22:31:00,2.0317,2.032,2.0314,2.0316,1356600009.0
2007-07-11 22:32:00,2.0316,2.0317,2.0315,2.0316,1103099991.0
2007-07-11 22:33:00,2.0316,2.0317,2.0315,2.0316,453699998.0
2007-07-11 22:34:00,2.0316,2.0317,2.0315,2.0316,654099994.0
2007-07-11 22:35:00,2.0316,2.0316,2.0315,2.0316,517400000.0
2007-07-11 22:36:00,2.0316,2.0318,2.0316,2.0318,708700007.0
2007-07-11 22:37:00,2.0318,2.0318,2.0316,2.0318,786099991.0
2007-07-11 22:38:00,2.0318,2.0318,2.0317,2.0318,597500001.0
2007-07-11 22:39:00,2.0318,2.0318,2.0316,2.0317,998600002.0
2007-07-11 22:40:00,2.0318,2.0319,2.0318,2.0319,603599998.0
2007-07-11 22:41:00,2.0319,2.032,2.0319,2.0319,479399997.0
2007-07-11 22:42:00,2.0319,2.032,2.0319,2.032,648499996.0
2007-07-11 22:43:00,2.032,2.0321,2.032,2.0321,265300000.0
2007-07-11 22:44:00,2.0321,2.0321,2.0321,2.0321,60400000.0
2007-07-11 22:45:00,2.0321,2.0321,2.0319,2.0321,97999998.0
2007-07-11 22:46:00,2.0321,2.0321,2.0317,2.0319,599399998.0
2007-07-11 22:47:00,2.0319,2.0319,2.0317,2.0319,371300002.0
2007-07-11 22:48:00,2.0319,2.032,2.0319,2.032,177200000.0
2007-07-11 22:49:00,2.032,2.032,2.032,2.032,118400000.0
2007-07-11 22:50:00,2.032,2.0324,2.032,2.0322,865899991.0
2007-07-11 22:51:00,2.0322,2.0322,2.0322,2.0322,376000004.0
2007-07-11 22:52:00,2.0322,2.0322,2.0322,2.0322,91200000.0
2007-07-11 22:53:00,2.0322,2.0322,2.0321,2.0322,240299998.0
2007-07-11 22:54:00,2.0322,2.0322,2.03205,2.0321,1113900008.0
2007-07-11 22:55:00,2.0321,2.0321,2.0319,2.032,778499995.0
2007-07-11 22:56:00,2.032,2.0323,2.0319,2.0321,440700003.0
2007-07-11 22:57:00,2.0321,2.0322,2.03205,2.0321,942599999.0
2007-07-11 22:58:00,2.0321,2.0323,2.03205,2.0323,887400004.0
2007-07-11 22:59:00,2.0323,2.0325,2.0321,2.0323,566399998.0
2007-07-11 23:00:00,2.0323,2.0325,2.0322,2.0322,183200002.0
2007-07-11 23:01:00,2.0322,2.0322,2.0319,2.0319,227399999.0
2007-07-11 23:02:00,2.032,2.0321,2.032,2.0321,115699998.0
2007-07-11 23:03:00,2.0321,2.0321,2.0318,2.032,137200000.0
2007-07-11 23:04:00,2.032,2.032,2.0316,2.0316,109200001.0
2007-07-11 23:05:00,2.0316,2.0317,2.0315,2.0316,149300001.0
2007-07-11 23:06:00,2.0316,2.0316,2.0316,2.0316,69700000.0
2007-07-11 23:07:00,2.0316,2.0317,2.0315,2.0317,260000001.0
2007-07-11 23:08:00,2.0317,2.0318,2.0315,2.0316,286500000.0
2007-07-11 23:09:00,2.0316,2.0318,2.0315,2.0316,150900001.0
2007-07-11 23:10:00,2.0315,2.0318,2.0315,2.0317,101300000.0
2007-07-11 23:11:00,2.0318,2.0318,2.0317,2.0318,244799997.0
2007-07-11 23:12:00,2.0318,2.0319,2.0316,2.0316,281900002.0
2007-07-11 23:13:00,2.0318,2.0322,2.03175,2.032,615300001.0
2007-07-11 23:14:00,2.0321,2.0321,2.032,2.0321,331300005.0
2007-07-11 23:15:00,2.0321,2.0321,2.032,2.032,104799999.0
2007-07-11 23:16:00,2.032,2.0323,2.032,2.0322,312399997.0
2007-07-11 23:17:00,2.0322,2.0324,2.0321,2.0323,407299999.0
2007-07-11 23:18:00,2.0323,2.03235,2.0323,2.0323,373800000.0
2007-07-11 23:19:00,2.0322,2.0323,2.0322,2.0322,125499999.0
2007-07-11 23:20:00,2.0322,2.0322,2.0319,2.0319,224500001.0
2007-07-11 23:21:00,2.0319,2.0319,2.0318,2.0318,136799998.0
2007-07-11 23:22:00,2.03148,2.03174,2.03148,2.0317,474100016.0
2007-07-11 23:23:00,2.0318,2.0322,2.0318,2.03195,322000002.0
2007-07-11 23:24:00,2.0319,2.0321,2.0318,2.0319,573299994.0
2007-07-11 23:25:00,2.032,2.032,2.0319,2.032,77500002.0
2007-07-11 23:26:00,2.032,2.0321,2.032,2.032,224500002.0
2007-07-11 23:27:00,2.0321,2.0322,2.0321,2.0322,171700000.0
2007-07-11 23:28:00,2.0321,2.0322,2.0321,2.0322,107700000.0
2007-07-11 23:29:00,2.0321,2.0321,2.0321,2.0321,457899994.0
2007-07-11 23:30:00,2.0321,2.0323,2.0321,2.0323,120500001.0
2007-07-11 23:31:00,2.0322,2.0322,2.032,2.032,12800000.0
2007-07-11 23:32:00,2.0318,2.0318,2.0317,2.0317,112800000.0
2007-07-11 23:33:00,2.0315,2.0318,2.0315,2.0318,147999999.0
2007-07-11 23:34:00,2.0317,2.0317,2.0316,2.0317,47099999.0
2007-07-11 23:35:00,2.0316,2.0316,2.0316,2.0316,176000000.0
2007-07-11 23:36:00,2.0316,2.0317,2.0316,2.0316,85600000.0
2007-07-11 23:37:00,2.0317,2.0317,2.0317,2.0317,25600000.0
2007-07-11 23:38:00,2.0318,2.0319,2.0318,2.0319,9600000.0
2007-07-11 23:39:00,2.0318,2.0319,2.0315,2.0315,211900000.0
2007-07-11 23:40:00,2.03165,2.0317,2.0315,2.0315,102400001.0
2007-07-11 23:41:00,2.0315,2.0317,2.0314,2.0314,166300000.0
2007-07-11 23:42:00,2.0315,2.0316,2.0314,2.0316,141500001.0
2007-07-11 23:43:00,2.0316,2.032,2.0316,2.0317,334400000.0
2007-07-11 23:44:00,2.0319,2.032,2.0317,2.0318,398800001.0
2007-07-11 23:45:00,2.0318,2.0318,2.03175,2.03175,162000000.0
2007-07-11 23:46:00,2.03175,2.03175,2.03165,2.03165,117800000.0
2007-07-11 23:47:00,2.0317,2.0318,2.0316,2.0317,305199999.0
2007-07-11 23:48:00,2.0317,2.0317,2.0316,2.0316,135200000.0
2007-07-11 23:49:00,2.0317,2.0317,2.0317,2.0317,182400000.0
2007-07-11 23:50:00,2.0317,2.0318,2.0317,2.0318,76000000.0
2007-07-11 23:51:00,2.0318,2.0318,2.0317,2.0317,128800000.0
2007-07-11 23:52:00,2.0317,2.0317,2.0316,2.0316,353999998.0
2007-07-11 23:53:00,2.0316,2.0316,2.0315,2.03155,298399998.0
2007-07-11 23:54:00,2.0316,2.0316,2.03155,2.0316,20800000.0
2007-07-11 23:55:00,2.0315,2.03165,2.0315,2.03155,65200000.0
2007-07-11 23:56:00,2.0316,2.03165,2.0316,2.0316,87200000.0
2007-07-11 23:57:00,2.0316,2.0316,2.0316,2.0316,91600000.0
2007-07-11 23:58:00,2.0316,2.0316,2.0316,2.0316,48000000.0
2007-07-11 23:59:00,2.0316,2.0317,2.0316,2.0317,89600000.0
2007-07-12 00:00:00,2.03151,2.03161,2.03145,2.0316,134600001.0
2007-07-12 00:01:00,2.0317,2.0319,2.0317,2.0317,162000000.0
2007-07-12 00:02:00,2.0317,2.0318,2.0317,2.0317,160000000.0
2007-07-12 00:03:00,2.0317,2.0317,2.03155,2.0316,176400000.0
2007-07-12 00:04:00,2.0316,2.0317,2.0316,2.0317,272800000.0
2007-07-12 00:05:00,2.0317,2.0317,2.0317,2.0317,122000000.0
2007-07-12 00:06:00,2.0317,2.0317,2.0317,2.0317,263200000.0
2007-07-12 00:07:00,2.0317,2.0317,2.0316,2.0316,62000000.0
2007-07-12 00:08:00,2.0316,2.0317,2.0316,2.0317,116100000.0
2007-07-12 00:09:00,2.0318,2.0318,2.0318,2.0318,8000000.0
2007-07-12 00:10:00,2.03167,2.03172,2.03166,2.0317,205300002.0
2007-07-12 00:11:00,2.0317,2.0318,2.03165,2.0317,172399999.0
2007-07-12 00:12:00,2.0318,2.0318,2.0317,2.0318,119799999.0
2007-07-12 00:13:00,2.0317,2.0318,2.0317,2.0317,141099999.0
2007-07-12 00:14:00,2.0318,2.0318,2.0317,2.0317,66800000.0
2007-07-12 00:15:00,2.0317,2.0317,2.0317,2.0317,71200000.0
2007-07-12 00:16:00,2.03145,2.03145,2.0314,2.03143,129100002.0
2007-07-12 00:17:00,2.0317,2.0317,2.0317,2.0317,23200000.0
2007-07-12 00:18:00,2.0317,2.0317,2.0317,2.0317,10400000.0
2007-07-12 00:19:00,2.0317,2.0317,2.0316,2.0316,32199999.0
2007-07-12 00:20:00,2.03141,2.03148,2.03141,2.03148,2400000.0
2007-07-12 00:21:00,2.03145,2.03148,2.03133,2.03133,268899999.0
2007-07-12 00:22:00,2.0314,2.03154,2.03137,2.03154,225099999.0
2007-07-12 00:23:00,2.0317,2.0317,2.0316,2.0316,26400000.0
2007-07-12 00:24:00,2.0316,2.0316,2.0316,2.0316,38800000.0
2007-07-12 00:25:00,2.0316,2.0316,2.0316,2.0316,14000000.0
2007-07-12 00:26:00,2.0317,2.0318,2.0316,2.0317,416099999.0
2007-07-12 00:27:00,2.0317,2.0319,2.0317,2.0319,79000000.0
2007-07-12 00:28:00,2.0319,2.0319,2.0319,2.0319,17200000.0
2007-07-12 00:29:00,2.0319,2.0319,2.0317,2.0317,192400002.0
2007-07-12 00:30:00,2.0317,2.0317,2.0317,2.0317,82500000.0
2007-07-12 00:31:00,2.0317,2.0317,2.0316,2.0317,222300001.0
2007-07-12 00:32:00,2.03138,2.03146,2.03126,2.03136,143100004.0
2007-07-12 00:33:00,2.0317,2.0318,2.0317,2.0318,29200000.0
2007-07-12 00:34:00,2.0318,2.0318,2.0318,2.0318,2400000.0
2007-07-12 00:35:00,2.0318,2.0318,2.0317,2.0317,49100000.0
2007-07-12 00:36:00,2.0318,2.0318,2.0318,2.0318,68800000.0
2007-07-12 00:37:00,2.0318,2.0319,2.0318,2.0319,122000000.0
2007-07-12 00:38:00,2.0318,2.0319,2.0316,2.0316,365499996.0
2007-07-12 00:39:00,2.0317,2.0317,2.0316,2.0316,119500000.0
2007-07-12 00:40:00,2.0316,2.0318,2.0315,2.0315,384600000.0
2007-07-12 00:41:00,2.0316,2.0316,2.0315,2.0316,47900000.0
2007-07-12 00:42:00,2.0316,2.0316,2.0314,2.0315,202800000.0
2007-07-12 00:43:00,2.0316,2.0316,2.0315,2.0316,136400000.0
2007-07-12 00:44:00,2.0316,2.0316,2.0315,2.0316,536800000.0
2007-07-12 00:45:00,2.0316,2.0316,2.0314,2.0315,359100000.0
2007-07-12 00:46:00,2.0316,2.0316,2.0314,2.0315,371100000.0
2007-07-12 00:47:00,2.0315,2.0315,2.0314,2.0314,195600000.0
2007-07-12 00:48:00,2.0315,2.0316,2.0314,2.0316,292699999.0
2007-07-12 00:49:00,2.0316,2.0318,2.0316,2.0316,346000006.0
2007-07-12 00:50:00,2.0316,2.0318,2.0315,2.0318,669800002.0
2007-07-12 00:51:00,2.0317,2.0318,2.0317,2.0318,115600001.0
2007-07-12 00:52:00,2.0318,2.0318,2.0317,2.0317,77600002.0
2007-07-12 00:53:00,2.0318,2.0318,2.0318,2.0318,21600000.0
2007-07-12 00:54:00,2.0318,2.0318,2.0318,2.0318,36000000.0
2007-07-12 00:55:00,2.0317,2.0318,2.03135,2.0314,649499999.0
2007-07-12 00:56:00,2.0314,2.0315,2.0314,2.0315,665599999.0
2007-07-12 00:57:00,2.0315,2.0315,2.0314,2.0314,304000000.0
2007-07-12 00:58:00,2.0314,2.0316,2.0314,2.0314,246300001.0
2007-07-12 00:59:00,2.0314,2.03185,2.0314,2.0318,524000000.0
2007-07-12 01:00:00,2.0318,2.0318,2.0318,2.0318,55000000.0
2007-07-12 01:01:00,2.0318,2.0318,2.0315,2.0315,593300002.0
2007-07-12 01:02:00,2.0315,2.0315,2.0313,2.0314,567250001.0
2007-07-12 01:03:00,2.0314,2.0315,2.0314,2.0315,326800000.0
2007-07-12 01:04:00,2.0315,2.0315,2.0312,2.03125,499199998.0
2007-07-12 01:05:00,2.03125,2.0314,2.03125,2.0314,1029999993.0
2007-07-12 01:06:00,2.0314,2.0315,2.0313,2.0314,619200004.0
2007-07-12 01:07:00,2.0315,2.0315,2.0314,2.0315,778000001.0
2007-07-12 01:08:00,2.0315,2.0317,2.0314,2.0315,1844700008.0
2007-07-12 01:09:00,2.0315,2.0315,2.0312,2.0314,784999993.0
2007-07-12 01:10:00,2.0314,2.0316,2.0313,2.0316,1029000007.0
2007-07-12 01:11:00,2.0316,2.0317,2.0316,2.0316,171700000.0
2007-07-12 01:12:00,2.0317,2.0317,2.0316,2.0316,70000000.0
2007-07-12 01:13:00,2.0316,2.0316,2.0316,2.0316,8400000.0
2007-07-12 01:14:00,2.0316,2.0316,2.0315,2.0315,136000000.0
2007-07-12 01:15:00,2.0315,2.0315,2.03125,2.0313,265599996.0
2007-07-12 01:16:00,2.0313,2.0313,2.0313,2.0313,60400000.0
2007-07-12 01:17:00,2.0313,2.0313,2.0312,2.0312,353000001.0
2007-07-12 01:18:00,2.0312,2.0312,2.0311,2.0311,215999999.0
2007-07-12 01:19:00,2.0311,2.0311,2.0311,2.0311,15200000.0
2007-07-12 01:20:00,2.0311,2.0311,2.031,2.0311,417600005.0
2007-07-12 01:21:00,2.0311,2.0312,2.0311,2.0311,208999995.0
2007-07-12 01:22:00,2.031,2.0312,2.031,2.031,428499991.0
2007-07-12 01:23:00,2.031,2.0311,2.031,2.0311,269699992.0
2007-07-12 01:24:00,2.0312,2.0313,2.0312,2.0313,503699999.0
2007-07-12 01:25:00,2.0313,2.0313,2.0313,2.0313,74600001.0
2007-07-12 01:26:00,2.0313,2.0315,2.0312,2.0313,675700000.0
2007-07-12 01:27:00,2.03135,2.0314,2.0313,2.0314,314000000.0
2007-07-12 01:28:00,2.0314,2.0314,2.0313,2.0313,241100001.0
2007-07-12 01:29:00,2.0313,2.0313,2.0313,2.0313,127600003.0
2007-07-12 01:30:00,2.0314,2.0314,2.0314,2.0314,14400000.0
2007-07-12 01:31:00,2.0314,2.0314,2.0313,2.0314,91600000.0
2007-07-12 01:32:00,2.0313,2.0314,2.03125,2.0313,166699999.0
2007-07-12 01:33:00,2.0313,2.0313,2.0313,2.0313,25600000.0
2007-07-12 01:34:00,2.0313,2.0313,2.0313,2.0313,12800000.0
2007-07-12 01:35:00,2.0313,2.0313,2.0312,2.0312,47499999.0
2007-07-12 01:36:00,2.0312,2.0313,2.0311,2.0313,202100000.0
2007-07-12 01:37:00,2.0312,2.0314,2.0312,2.0313,361300004.0
2007-07-12 01:38:00,2.0313,2.0313,2.0313,2.0313,12300000.0
2007-07-12 01:39:00,2.0313,2.0316,2.0313,2.0316,767999989.0
2007-07-12 01:40:00,2.0315,2.0316,2.0313,2.0313,772799997.0
2007-07-12 01:41:00,2.0313,2.0313,2.0312,2.0312,138700002.0
2007-07-12 01:42:00,2.0311,2.0313,2.0311,2.0312,804399992.0
2007-07-12 01:43:00,2.0312,2.0313,2.0312,2.0313,279500001.0
2007-07-12 01:44:00,2.0311,2.0311,2.0311,2.0311,13200000.0
2007-07-12 01:45:00,2.0313,2.0313,2.0312,2.0312,203000000.0
2007-07-12 01:46:00,2.0312,2.0313,2.0312,2.0313,5000000.0
2007-07-12 01:47:00,2.0313,2.0313,2.0312,2.0312,20600000.0
2007-07-12 01:48:00,2.0312,2.0312,2.0311,2.03115,130799999.0
2007-07-12 01:49:00,2.03108,2.03108,2.03093,2.03106,168600004.0
2007-07-12 01:50:00,2.0312,2.0313,2.03115,2.0313,173200002.0
2007-07-12 01:51:00,2.0313,2.0314,2.0313,2.03135,345399999.0
2007-07-12 01:52:00,2.03135,2.03135,2.0312,2.0313,414999983.0
2007-07-12 01:53:00,2.03135,2.03135,2.0312,2.0313,787499999.0
2007-07-12 01:54:00,2.0313,2.0313,2.03125,2.03125,362200003.0
2007-07-12 01:55:00,2.0312,2.0313,2.0312,2.0313,34799999.0
2007-07-12 01:56:00,2.0313,2.0313,2.0313,2.0313,21200000.0
2007-07-12 01:57:00,2.0313,2.0313,2.0313,2.0313,25200000.0
2007-07-12 01:58:00,2.0313,2.0313,2.0313,2.0313,184400000.0
2007-07-12 01:59:00,2.0313,2.0313,2.0313,2.0313,33600000.0
2007-07-12 02:00:00,2.0313,2.0313,2.03115,2.0312,310600006.0
2007-07-12 02:01:00,2.0312,2.0312,2.03115,2.0312,68200000.0
2007-07-12 02:02:00,2.0311,2.0312,2.0311,2.0312,696200016.0
2007-07-12 02:03:00,2.0312,2.0312,2.03115,2.03115,322200000.0
2007-07-12 02:04:00,2.0312,2.0312,2.0312,2.0312,68100000.0
2007-07-12 02:05:00,2.0312,2.0312,2.0311,2.0312,331900000.0
2007-07-12 02:06:00,2.0312,2.0313,2.0312,2.0313,132999999.0
2007-07-12 02:07:00,2.0313,2.0313,2.0313,2.0313,189200001.0
2007-07-12 02:08:00,2.0312,2.0314,2.0312,2.0313,158800003.0
2007-07-12 02:09:00,2.0313,2.0313,2.0313,2.0313,31800000.0
2007-07-12 02:10:00,2.0313,2.0313,2.0313,2.0313,190699992.0
2007-07-12 02:11:00,2.0313,2.0314,2.0313,2.0314,393999994.0
2007-07-12 02:12:00,2.0314,2.0315,2.03135,2.0315,427899999.0
2007-07-12 02:13:00,2.0315,2.0315,2.0315,2.0315,4800000.0
2007-07-12 02:14:00,2.0315,2.0315,2.0315,2.0315,40000000.0
2007-07-12 02:15:00,2.0315,2.0315,2.0314,2.0314,54699998.0
2007-07-12 02:16:00,2.0315,2.0315,2.0314,2.0315,170899998.0
2007-07-12 02:17:00,2.0315,2.0315,2.0315,2.0315,24900000.0
2007-07-12 02:18:00,2.0315,2.0315,2.0315,2.0315,60000000.0
2007-07-12 02:19:00,2.0315,2.0316,2.03135,2.0316,275800002.0
2007-07-12 02:20:00,2.0316,2.0316,2.0316,2.0316,2400000.0
2007-07-12 02:21:00,2.0316,2.0316,2.03135,2.03145,468599996.0
2007-07-12 02:22:00,2.0315,2.0315,2.03145,2.0315,15900000.0
2007-07-12 02:23:00,2.0315,2.0315,2.0313,2.0314,701699994.0
2007-07-12 02:24:00,2.0313,2.0315,2.0313,2.0315,379800001.0
2007-07-12 02:25:00,2.0315,2.0315,2.0314,2.0315,362999988.0
2007-07-12 02:26:00,2.0316,2.0316,2.0314,2.0315,772699985.0
2007-07-12 02:27:00,2.0315,2.0317,2.0313,2.0313,420799994.0
2007-07-12 02:28:00,2.0314,2.0317,2.0313,2.0314,1300799990.0
2007-07-12 02:29:00,2.0314,2.0315,2.0313,2.0315,203199998.0
2007-07-12 02:30:00,2.0315,2.0315,2.0315,2.0315,30400000.0
2007-07-12 02:31:00,2.0315,2.0315,2.0315,2.0315,409200013.0
2007-07-12 02:32:00,2.0315,2.0315,2.0315,2.0315,90700001.0
2007-07-12 02:33:00,2.0315,2.0315,2.0315,2.0315,115300004.0
2007-07-12 02:34:00,2.0315,2.0317,2.0315,2.0316,326800006.0
2007-07-12 02:35:00,2.0317,2.0317,2.0316,2.0316,412999997.0
2007-07-12 02:36:00,2.0317,2.0317,2.0317,2.0317,24000000.0
2007-07-12 02:37:00,2.0316,2.0316,2.0316,2.0316,416700001.0
2007-07-12 02:38:00,2.0316,2.0316,2.0316,2.0316,100199996.0
2007-07-12 02:39:00,2.0316,2.0317,2.0315,2.0316,324799997.0
2007-07-12 02:40:00,2.0317,2.0317,2.0316,2.0316,198000001.0
2007-07-12 02:41:00,2.0316,2.0316,2.0316,2.0316,167500000.0
2007-07-12 02:42:00,2.0316,2.0316,2.0316,2.0316,224000000.0
2007-07-12 02:43:00,2.0317,2.0317,2.0316,2.0317,112000000.0
2007-07-12 02:44:00,2.0317,2.0317,2.0317,2.0317,101600000.0
2007-07-12 02:45:00,2.0317,2.0319,2.0317,2.0319,248699999.0
2007-07-12 02:46:00,2.0319,2.0319,2.0319,2.0319,64000000.0
2007-07-12 02:47:00,2.0319,2.0319,2.0319,2.0319,64000000.0
2007-07-12 02:48:00,2.0319,2.032,2.0319,2.0319,260500000.0
2007-07-12 02:49:00,2.0318,2.0318,2.0318,2.0318,443700000.0
2007-07-12 02:50:00,2.0318,2.0318,2.0318,2.0318,290399997.0
2007-07-12 02:51:00,2.0318,2.0318,2.0317,2.0317,179900002.0
2007-07-12 02:52:00,2.0318,2.0318,2.0318,2.0318,236000002.0
2007-07-12 02:53:00,2.0318,2.0318,2.0318,2.0318,263900000.0
2007-07-12 02:54:00,2.0318,2.0323,2.0317,2.0323,1125000005.0
2007-07-12 02:55:00,2.0323,2.0323,2.0319,2.03195,1390199998.0
2007-07-12 02:56:00,2.032,2.032,2.0319,2.032,625699998.0
2007-07-12 02:57:00,2.032,2.032,2.0319,2.0319,307100005.0
2007-07-12 02:58:00,2.0321,2.0321,2.032,2.0321,274499998.0
2007-07-12 02:59:00,2.0321,2.0321,2.03195,2.032,347999993.0
2007-07-12 03:00:00,2.032,2.032,2.0318,2.032,783200001.0
2007-07-12 03:01:00,2.0321,2.0321,2.032,2.0321,58100000.0
2007-07-12 03:02:00,2.0321,2.0321,2.0319,2.032,305399999.0
2007-07-12 03:03:00,2.032,2.032,2.0319,2.0319,146600004.0
2007-07-12 03:04:00,2.032,2.032,2.0319,2.032,547900007.0
2007-07-12 03:05:00,2.032,2.032,2.0319,2.03195,731499992.0
2007-07-12 03:06:00,2.032,2.032,2.0317,2.03175,800499997.0
2007-07-12 03:07:00,2.03175,2.0318,2.0317,2.0318,206200001.0
2007-07-12 03:08:00,2.0318,2.0319,2.0317,2.0317,472800002.0
2007-07-12 03:09:00,2.0318,2.0318,2.0318,2.0318,93400003.0
2007-07-12 03:10:00,2.0318,2.0318,2.0318,2.0318,302400003.0
2007-07-12 03:11:00,2.0318,2.0319,2.0318,2.0318,294000000.0
2007-07-12 03:12:00,2.0318,2.0318,2.0318,2.0318,130000000.0
2007-07-12 03:13:00,2.0318,2.0318,2.0317,2.0317,417199994.0
2007-07-12 03:14:00,2.0318,2.0318,2.0318,2.0318,48600000.0
2007-07-12 03:15:00,2.0318,2.0318,2.03145,2.03155,567300011.0
2007-07-12 03:16:00,2.0316,2.0316,2.0316,2.0316,62900000.0
2007-07-12 03:17:00,2.0315,2.0316,2.0313,2.0314,997499989.0
2007-07-12 03:18:00,2.0314,2.0314,2.0314,2.0314,227899987.0
2007-07-12 03:19:00,2.0314,2.0314,2.0314,2.0314,268899992.0
2007-07-12 03:20:00,2.0314,2.0315,2.0314,2.0315,280199994.0
2007-07-12 03:21:00,2.0315,2.0316,2.0315,2.0315,95999997.0
2007-07-12 03:22:00,2.0315,2.0315,2.0315,2.0315,332799984.0
2007-07-12 03:23:00,2.0315,2.0315,2.0315,2.0315,312199986.0
2007-07-12 03:24:00,2.0315,2.0315,2.0315,2.0315,204699991.0
2007-07-12 03:25:00,2.0315,2.0316,2.0314,2.0315,237199996.0
2007-07-12 03:26:00,2.0315,2.0315,2.0315,2.0315,271500000.0
2007-07-12 03:27:00,2.0315,2.0316,2.0314,2.0315,563700006.0
2007-07-12 03:28:00,2.0315,2.0316,2.0315,2.0315,78400000.0
2007-07-12 03:29:00,2.0316,2.0316,2.0315,2.0316,343400005.0
2007-07-12 03:30:00,2.0316,2.0316,2.0312,2.0312,1026600018.0
2007-07-12 03:31:00,2.0313,2.0315,2.0312,2.0313,1242999991.0
2007-07-12 03:32:00,2.0313,2.0314,2.0313,2.0314,372700000.0
2007-07-12 03:33:00,2.0314,2.0314,2.0313,2.0314,177699996.0
2007-07-12 03:34:00,2.0314,2.0314,2.0314,2.0314,129199999.0
2007-07-12 03:35:00,2.0314,2.0314,2.0312,2.0313,331899991.0
2007-07-12 03:36:00,2.0312,2.0314,2.0312,2.0313,433299992.0
2007-07-12 03:37:00,2.0313,2.0314,2.03125,2.0314,413599999.0
2007-07-12 03:38:00,2.0313,2.0315,2.0313,2.0314,824899996.0
2007-07-12 03:39:00,2.0314,2.0315,2.0314,2.0315,229799996.0
2007-07-12 03:40:00,2.0315,2.0315,2.0314,2.0314,214799997.0
2007-07-12 03:41:00,2.0314,2.0314,2.0313,2.0314,595299983.0
2007-07-12 03:42:00,2.0314,2.0314,2.0314,2.0314,39200000.0
2007-07-12 03:43:00,2.0314,2.0315,2.0314,2.0314,114000000.0
2007-07-12 03:44:00,2.0315,2.0315,2.0314,2.0315,108400000.0
2007-07-12 03:45:00,2.0315,2.0315,2.0315,2.0315,23200000.0
2007-07-12 03:46:00,2.0315,2.0315,2.0315,2.0315,10400000.0
2007-07-12 03:47:00,2.0312,2.03125,2.03115,2.0312,218800000.0
2007-07-12 03:48:00,2.0315,2.0315,2.03135,2.0315,128899998.0
2007-07-12 03:49:00,2.0314,2.0315,2.03135,2.0315,88099999.0
2007-07-12 03:50:00,2.0315,2.0315,2.0314,2.0315,118600000.0
2007-07-12 03:51:00,2.0314,2.0315,2.03135,2.0314,235399996.0
2007-07-12 03:52:00,2.0315,2.0315,2.0314,2.0315,87700001.0
2007-07-12 03:53:00,2.0315,2.0316,2.0314,2.0316,755400018.0
2007-07-12 03:54:00,2.0315,2.0316,2.0315,2.0316,130500005.0
2007-07-12 03:55:00,2.0316,2.0317,2.0316,2.0316,541599983.0
2007-07-12 03:56:00,2.0316,2.0316,2.0315,2.0315,237000001.0
2007-07-12 03:57:00,2.0316,2.0316,2.0316,2.0316,393699986.0
2007-07-12 03:58:00,2.0316,2.0317,2.03155,2.0316,517399997.0
2007-07-12 03:59:00,2.0316,2.0317,2.0315,2.0317,217800004.0
2007-07-12 04:00:00,2.0318,2.0318,2.0317,2.0318,104000000.0
2007-07-12 04:01:00,2.0317,2.0319,2.0317,2.0318,269100000.0
2007-07-12 04:02:00,2.0318,2.0319,2.0317,2.0319,322899996.0
2007-07-12 04:03:00,2.0319,2.032,2.0317,2.0317,1055199999.0
2007-07-12 04:04:00,2.0318,2.0319,2.0318,2.0319,201600000.0
2007-07-12 04:05:00,2.0319,2.0319,2.0319,2.0319,182700000.0
2007-07-12 04:06:00,2.0319,2.0319,2.0319,2.0319,147200000.0
2007-07-12 04:07:00,2.0319,2.0319,2.0319,2.0319,27200000.0
2007-07-12 04:08:00,2.0319,2.0319,2.0317,2.0317,592199994.0
2007-07-12 04:09:00,2.0317,2.0318,2.0316,2.0316,218099999.0
2007-07-12 04:10:00,2.0316,2.0318,2.0316,2.0317,248800002.0
2007-07-12 04:11:00,2.0318,2.0318,2.0315,2.0315,241600002.0
2007-07-12 04:12:00,2.0316,2.0317,2.0315,2.0316,172500000.0
2007-07-12 04:13:00,2.0315,2.0317,2.0314,2.0315,518500004.0
2007-07-12 04:14:00,2.0315,2.0315,2.0314,2.0314,250899996.0
2007-07-12 04:15:00,2.0314,2.0316,2.0314,2.0315,412199996.0
2007-07-12 04:16:00,2.0316,2.0316,2.0315,2.0316,195500005.0
2007-07-12 04:17:00,2.0315,2.0315,2.03145,2.0315,193400006.0
2007-07-12 04:18:00,2.0315,2.0315,2.03145,2.03145,265800013.0
2007-07-12 04:19:00,2.0314,2.0315,2.0314,2.0315,357699992.0
2007-07-12 04:20:00,2.0315,2.0316,2.0314,2.0314,597700007.0
2007-07-12 04:21:00,2.0315,2.0315,2.0315,2.0315,186699997.0
2007-07-12 04:22:00,2.0314,2.0315,2.0313,2.0314,892500007.0
2007-07-12 04:23:00,2.0314,2.0314,2.0313,2.0314,606400001.0
2007-07-12 04:24:00,2.0314,2.0314,2.0312,2.0313,201800004.0
2007-07-12 04:25:00,2.0312,2.0314,2.0312,2.0313,306799999.0
2007-07-12 04:26:00,2.0314,2.0314,2.0314,2.0314,380700000.0
2007-07-12 04:27:00,2.0314,2.0315,2.0313,2.0314,370500001.0
2007-07-12 04:28:00,2.0314,2.0314,2.0313,2.0313,452299992.0
2007-07-12 04:29:00,2.0313,2.0314,2.0313,2.0313,93900000.0
2007-07-12 04:30:00,2.0313,2.0314,2.0312,2.0313,410599998.0
2007-07-12 04:31:00,2.0313,2.0314,2.0313,2.0313,120299998.0
2007-07-12 04:32:00,2.0313,2.0313,2.0313,2.0313,94799997.0
2007-07-12 04:33:00,2.0314,2.0314,2.0313,2.0313,128899997.0
2007-07-12 04:34:00,2.0313,2.0313,2.0313,2.0313,48599998.0
2007-07-12 04:35:00,2.0314,2.0314,2.0313,2.0314,261899998.0
2007-07-12 04:36:00,2.0314,2.0314,2.0313,2.0314,112099998.0
2007-07-12 04:37:00,2.0314,2.0315,2.0314,2.0315,58900000.0
2007-07-12 04:38:00,2.0314,2.0314,2.0313,2.0313,199700002.0
2007-07-12 04:39:00,2.0314,2.0316,2.0314,2.0316,749500003.0
2007-07-12 04:40:00,2.0316,2.0317,2.0316,2.0317,490699995.0
2007-07-12 04:41:00,2.0317,2.0321,2.0317,2.0318,1407999999.0
2007-07-12 04:42:00,2.0318,2.0319,2.0318,2.0319,580300007.0
2007-07-12 04:43:00,2.0318,2.032,2.0318,2.0319,231700002.0
2007-07-12 04:44:00,2.0319,2.0319,2.0318,2.0319,148799999.0
2007-07-12 04:45:00,2.0319,2.0319,2.0318,2.0319,134299999.0
2007-07-12 04:46:00,2.0318,2.0322,2.0318,2.0319,810599984.0
2007-07-12 04:47:00,2.032,2.0321,2.0319,2.032,241899997.0
2007-07-12 04:48:00,2.0321,2.0325,2.0321,2.0323,517200000.0
2007-07-12 04:49:00,2.0323,2.0324,2.0322,2.0322,627299998.0
2007-07-12 04:50:00,2.0322,2.0322,2.03215,2.0322,547499991.0
2007-07-12 04:51:00,2.0322,2.0323,2.03215,2.0323,227900007.0
2007-07-12 04:52:00,2.0323,2.0323,2.0323,2.0323,173499997.0
2007-07-12 04:53:00,2.0323,2.0324,2.03225,2.03225,230800003.0
2007-07-12 04:54:00,2.0323,2.0324,2.0322,2.0324,239800001.0
2007-07-12 04:55:00,2.0324,2.0324,2.0323,2.0323,189300002.0
2007-07-12 04:56:00,2.0324,2.0324,2.0323,2.0324,125900002.0
2007-07-12 04:57:00,2.0324,2.0324,2.0324,2.0324,71500000.0
2007-07-12 04:58:00,2.0324,2.0324,2.03225,2.0324,665800019.0
2007-07-12 04:59:00,2.0324,2.0324,2.0323,2.0324,811900013.0
2007-07-12 05:00:00,2.0324,2.0324,2.0324,2.0324,1302299986.0
2007-07-12 05:01:00,2.0324,2.0324,2.0324,2.0324,690200003.0
2007-07-12 05:02:00,2.0325,2.0326,2.0324,2.0326,654400010.0
2007-07-12 05:03:00,2.0326,2.0327,2.03255,2.03255,289400006.0
2007-07-12 05:04:00,2.03255,2.0326,2.03255,2.0326,310999997.0
2007-07-12 05:05:00,2.0326,2.0328,2.0326,2.0327,690700005.0
2007-07-12 05:06:00,2.0326,2.0331,2.0326,2.0329,1080099987.0
2007-07-12 05:07:00,2.0329,2.033,2.0329,2.033,533800004.0
2007-07-12 05:08:00,2.033,2.0332,2.0329,2.0331,1182000003.0
2007-07-12 05:09:00,2.0331,2.0333,2.0331,2.0332,761400014.0
2007-07-12 05:10:00,2.0332,2.03325,2.0332,2.03325,518799996.0
2007-07-12 05:11:00,2.03325,2.03325,2.0331,2.0331,314000000.0
2007-07-12 05:12:00,2.0331,2.0332,2.033,2.0331,332800001.0
2007-07-12 05:13:00,2.0332,2.0332,2.033,2.033,192900000.0
2007-07-12 05:14:00,2.033,2.0331,2.033,2.0331,706300004.0
2007-07-12 05:15:00,2.0331,2.0334,2.0331,2.0334,459800000.0
2007-07-12 05:16:00,2.03335,2.0337,2.03335,2.0336,1858700016.0
2007-07-12 05:17:00,2.0336,2.0336,2.03345,2.0335,637399995.0
2007-07-12 05:18:00,2.0335,2.0335,2.0335,2.0335,381700001.0
2007-07-12 05:19:00,2.0335,2.0335,2.03345,2.0335,301900000.0
2007-07-12 05:20:00,2.0335,2.0336,2.0335,2.0336,456600000.0
2007-07-12 05:21:00,2.0336,2.0337,2.0335,2.0336,656900006.0
2007-07-12 05:22:00,2.0336,2.0337,2.0335,2.0336,373899999.0
2007-07-12 05:23:00,2.0336,2.0337,2.0336,2.0337,84600000.0
2007-07-12 05:24:00,2.03365,2.0337,2.03365,2.03365,209499997.0
2007-07-12 05:25:00,2.0338,2.03385,2.03365,2.0338,631600001.0
2007-07-12 05:26:00,2.0338,2.0338,2.03365,2.0337,403299999.0
2007-07-12 05:27:00,2.03365,2.0337,2.0335,2.0335,378499991.0
2007-07-12 05:28:00,2.0335,2.0335,2.0335,2.0335,321999990.0
2007-07-12 05:29:00,2.0335,2.0335,2.0335,2.0335,128300000.0
2007-07-12 05:30:00,2.0335,2.0335,2.03335,2.0334,518100001.0
2007-07-12 05:31:00,2.0334,2.0335,2.0334,2.0334,263399998.0
2007-07-12 05:32:00,2.0335,2.0335,2.0329,2.0331,636499994.0
2007-07-12 05:33:00,2.0331,2.0331,2.0331,2.0331,261000000.0
2007-07-12 05:34:00,2.0331,2.0333,2.0331,2.0333,417600000.0
2007-07-12 05:35:00,2.0333,2.0333,2.033,2.0331,489200015.0
2007-07-12 05:36:00,2.0331,2.0331,2.0331,2.0331,277299999.0
2007-07-12 05:37:00,2.0331,2.0331,2.0329,2.0331,526499999.0
2007-07-12 05:38:00,2.0331,2.0332,2.0331,2.0332,324400001.0
2007-07-12 05:39:00,2.0332,2.0332,2.0332,2.0332,12800000.0
2007-07-12 05:40:00,2.0332,2.0332,2.0332,2.0332,34000000.0
2007-07-12 05:41:00,2.0332,2.0332,2.0328,2.0329,759500001.0
2007-07-12 05:42:00,2.0329,2.0329,2.0327,2.0327,497400008.0
2007-07-12 05:43:00,2.0327,2.0332,2.0327,2.0331,743599997.0
2007-07-12 05:44:00,2.0331,2.0331,2.0327,2.0327,175600000.0
2007-07-12 05:45:00,2.0327,2.0328,2.0327,2.0328,97599998.0
2007-07-12 05:46:00,2.0329,2.0329,2.0329,2.0329,71800001.0
2007-07-12 05:47:00,2.0329,2.033,2.0328,2.0328,265600001.0
2007-07-12 05:48:00,2.0328,2.0329,2.0328,2.0329,119899998.0
2007-07-12 05:49:00,2.0329,2.0329,2.0326,2.0326,370000001.0
2007-07-12 05:50:00,2.0326,2.0327,2.0326,2.0327,527700005.0
2007-07-12 05:51:00,2.0327,2.03275,2.0327,2.03275,48600002.0
2007-07-12 05:52:00,2.0327,2.0327,2.0327,2.0327,87300000.0
2007-07-12 05:53:00,2.0327,2.0327,2.0327,2.0327,58200000.0
2007-07-12 05:54:00,2.0327,2.0329,2.0327,2.0329,200900000.0
2007-07-12 05:55:00,2.0329,2.0329,2.0327,2.0327,261100000.0
2007-07-12 05:56:00,2.0327,2.0327,2.03255,2.03255,271899999.0
2007-07-12 05:57:00,2.03255,2.0327,2.03255,2.03265,290799994.0
2007-07-12 05:58:00,2.0327,2.0327,2.0326,2.0326,174800000.0
2007-07-12 05:59:00,2.0326,2.0326,2.0325,2.0325,196799996.0
2007-07-12 06:00:00,2.0325,2.0325,2.0325,2.0325,38400000.0
2007-07-12 06:01:00,2.0325,2.0326,2.0325,2.0325,131499998.0
2007-07-12 06:02:00,2.0326,2.0326,2.0324,2.0324,554100001.0
2007-07-12 06:03:00,2.0324,2.0326,2.0324,2.0325,321999999.0
2007-07-12 06:04:00,2.0325,2.0325,2.0324,2.0325,539000001.0
2007-07-12 06:05:00,2.0326,2.0326,2.0324,2.0325,558799995.0
2007-07-12 06:06:00,2.0325,2.0325,2.0325,2.0325,296200000.0
2007-07-12 06:07:00,2.0325,2.0325,2.0325,2.0325,2400000.0
2007-07-12 06:08:00,2.0325,2.0325,2.0325,2.0325,26400000.0
2007-07-12 06:09:00,2.0325,2.0325,2.0315,2.03155,1971000016.0
2007-07-12 06:10:00,2.0317,2.0317,2.0316,2.0317,1373599976.0
2007-07-12 06:11:00,2.0317,2.0317,2.0316,2.0316,178099993.0
2007-07-12 06:12:00,2.0316,2.0316,2.0313,2.0313,563599990.0
2007-07-12 06:13:00,2.0313,2.0313,2.031,2.031,1490899999.0
2007-07-12 06:14:00,2.031,2.031,2.03085,2.031,936500003.0
2007-07-12 06:15:00,2.031,2.031,2.0308,2.0309,504299993.0
2007-07-12 06:16:00,2.0309,2.0309,2.0309,2.0309,321899997.0
2007-07-12 06:17:00,2.0309,2.0309,2.0308,2.0309,118600001.0
2007-07-12 06:18:00,2.0309,2.0309,2.03085,2.03085,446800013.0
2007-07-12 06:19:00,2.0309,2.0311,2.03085,2.0309,1008900007.0
2007-07-12 06:20:00,2.0309,2.031,2.0309,2.031,87200000.0
2007-07-12 06:21:00,2.031,2.031,2.031,2.031,70000000.0
2007-07-12 06:22:00,2.031,2.0311,2.031,2.031,1218599992.0
2007-07-12 06:23:00,2.031,2.0311,2.031,2.031,672699983.0
2007-07-12 06:24:00,2.031,2.0311,2.031,2.0311,636000011.0
2007-07-12 06:25:00,2.0311,2.0311,2.0311,2.0311,179999998.0
2007-07-12 06:26:00,2.0311,2.0311,2.0311,2.0311,23900000.0
2007-07-12 06:27:00,2.0311,2.0312,2.0311,2.0312,284500004.0
2007-07-12 06:28:00,2.0311,2.0313,2.0311,2.0313,124500003.0
2007-07-12 06:29:00,2.0313,2.0313,2.0312,2.0313,578300002.0
2007-07-12 06:30:00,2.0313,2.0314,2.0313,2.0313,195799996.0
2007-07-12 06:31:00,2.0313,2.0314,2.03125,2.0313,634299994.0
2007-07-12 06:32:00,2.03125,2.0313,2.03125,2.0313,192699999.0
2007-07-12 06:33:00,2.0313,2.0314,2.031,2.03105,958700004.0
2007-07-12 06:34:00,2.0311,2.0314,2.031,2.0311,1888199993.0
2007-07-12 06:35:00,2.0311,2.0312,2.031,2.0312,165700000.0
2007-07-12 06:36:00,2.0312,2.0313,2.0312,2.03125,100800000.0
2007-07-12 06:37:00,2.03125,2.03135,2.03125,2.03125,75100000.0
2007-07-12 06:38:00,2.03103,2.0312,2.03103,2.03108,549800003.0
2007-07-12 06:39:00,2.03125,2.03125,2.0311,2.0311,55200000.0
2007-07-12 06:40:00,2.0311,2.03125,2.0311,2.0312,54999999.0
2007-07-12 06:41:00,2.0313,2.0313,2.0313,2.0313,500000.0
2007-07-12 06:42:00,2.03103,2.03103,2.03085,2.03085,684099990.0
2007-07-12 06:43:00,2.0312,2.0312,2.0312,2.0312,170599995.0
2007-07-12 06:44:00,2.03103,2.03105,2.03083,2.03083,338500001.0
2007-07-12 06:45:00,2.0312,2.0312,2.0312,2.0312,201299999.0
2007-07-12 06:46:00,2.0312,2.0312,2.0312,2.0312,70899997.0
2007-07-12 06:47:00,2.0312,2.0312,2.0312,2.0312,275599988.0
2007-07-12 06:48:00,2.0312,2.0313,2.0311,2.0312,1075099994.0
2007-07-12 06:49:00,2.0313,2.0315,2.0312,2.0315,574300001.0
2007-07-12 06:50:00,2.0315,2.0316,2.0315,2.0315,285600000.0
2007-07-12 06:51:00,2.0315,2.0316,2.0314,2.0316,289500003.0
2007-07-12 06:52:00,2.0315,2.0316,2.0314,2.0315,277500003.0
2007-07-12 06:53:00,2.0316,2.0316,2.0314,2.0315,234800002.0
2007-07-12 06:54:00,2.0315,2.0315,2.03115,2.03115,1450799993.0
2007-07-12 06:55:00,2.0312,2.0315,2.0312,2.0315,227400004.0
2007-07-12 06:56:00,2.0315,2.0315,2.0313,2.0313,122100000.0
2007-07-12 06:57:00,2.0313,2.0313,2.03125,2.0313,316500005.0
2007-07-12 06:58:00,2.0313,2.0313,2.0313,2.0313,76100003.0
2007-07-12 06:59:00,2.0313,2.0313,2.0313,2.0313,53400002.0
2007-07-12 07:00:00,2.03112,2.03122,2.031,2.03113,1309699999.0
2007-07-12 07:01:00,2.03116,2.03149,2.03116,2.0314,552999999.0
2007-07-12 07:02:00,2.0313,2.0313,2.0313,2.0313,136200006.0
2007-07-12 07:03:00,2.0313,2.0313,2.0312,2.0313,393100006.0
2007-07-12 07:04:00,2.0313,2.0313,2.0313,2.0313,2100000.0
2007-07-12 07:05:00,2.0313,2.0313,2.0313,2.0313,136099999.0
2007-07-12 07:06:00,2.0312,2.0313,2.0312,2.0313,232599999.0
2007-07-12 07:07:00,2.0313,2.0315,2.0313,2.0314,172900002.0
2007-07-12 07:08:00,2.0314,2.0314,2.0313,2.0313,183800005.0
2007-07-12 07:09:00,2.03135,2.0315,2.03125,2.0313,698800022.0
2007-07-12 07:10:00,2.0313,2.0316,2.03125,2.03155,801000003.0
2007-07-12 07:11:00,2.0316,2.0318,2.0316,2.0318,94300000.0
2007-07-12 07:12:00,2.0318,2.0318,2.0318,2.0318,40600000.0
2007-07-12 07:13:00,2.0318,2.0318,2.0317,2.0318,188600000.0
2007-07-12 07:14:00,2.0318,2.0318,2.0318,2.0318,525400008.0
2007-07-12 07:15:00,2.0318,2.0318,2.0315,2.0315,582799997.0
2007-07-12 07:16:00,2.0315,2.0316,2.0314,2.0316,549599990.0
2007-07-12 07:17:00,2.0316,2.0317,2.03155,2.0317,330000004.0
2007-07-12 07:18:00,2.0317,2.0319,2.0317,2.0319,97200000.0
2007-07-12 07:19:00,2.0318,2.0319,2.0318,2.0319,286299996.0
2007-07-12 07:20:00,2.0319,2.0319,2.03175,2.0318,933600005.0
2007-07-12 07:21:00,2.0318,2.0319,2.03175,2.0318,311499999.0
2007-07-12 07:22:00,2.0318,2.03185,2.03175,2.03185,660399991.0
2007-07-12 07:23:00,2.0319,2.032,2.0319,2.032,424999990.0
2007-07-12 07:24:00,2.032,2.03205,2.032,2.03205,277000002.0
2007-07-12 07:25:00,2.03205,2.0322,2.032,2.0322,99800002.0
2007-07-12 07:26:00,2.0322,2.0322,2.0321,2.0321,32200001.0
2007-07-12 07:27:00,2.0321,2.0322,2.0321,2.03215,44999999.0
2007-07-12 07:28:00,2.0322,2.0322,2.0322,2.0322,1300000.0
2007-07-12 07:29:00,2.0322,2.0322,2.0318,2.032,396099996.0
2007-07-12 07:30:00,2.032,2.032,2.03195,2.032,96299999.0
2007-07-12 07:31:00,2.032,2.032,2.032,2.032,178400007.0
2007-07-12 07:32:00,2.032,2.032,2.03195,2.03195,226900007.0
2007-07-12 07:33:00,2.032,2.032,2.03195,2.032,310500001.0
2007-07-12 07:34:00,2.032,2.032,2.032,2.032,35800000.0
2007-07-12 07:35:00,2.032,2.032,2.03195,2.03195,45400000.0
2007-07-12 07:36:00,2.03195,2.032,2.03195,2.032,236800007.0
2007-07-12 07:37:00,2.032,2.032,2.03195,2.032,550400010.0
2007-07-12 07:38:00,2.032,2.032,2.032,2.032,192300009.0
2007-07-12 07:39:00,2.032,2.032,2.032,2.032,294400012.0
2007-07-12 07:40:00,2.032,2.032,2.032,2.032,198599988.0
2007-07-12 07:41:00,2.032,2.0321,2.032,2.0321,349599998.0
2007-07-12 07:42:00,2.0321,2.0322,2.0321,2.0322,251699998.0
2007-07-12 07:43:00,2.0322,2.0323,2.03215,2.03225,840099999.0
2007-07-12 07:44:00,2.0323,2.0323,2.0322,2.0322,86700000.0
2007-07-12 07:45:00,2.0322,2.0322,2.03195,2.03195,116600000.0
2007-07-12 07:46:00,2.03195,2.032,2.03195,2.032,819099997.0
2007-07-12 07:47:00,2.032,2.0321,2.032,2.032,581599998.0
2007-07-12 07:48:00,2.032,2.0323,2.032,2.0322,946499996.0
2007-07-12 07:49:00,2.0322,2.0324,2.0322,2.0323,1338499968.0
2007-07-12 07:50:00,2.0323,2.0325,2.0323,2.0324,971899985.0
2007-07-12 07:51:00,2.0324,2.03265,2.03235,2.0326,1150499990.0
2007-07-12 07:52:00,2.0326,2.0326,2.0324,2.0324,333699992.0
2007-07-12 07:53:00,2.0324,2.0324,2.0324,2.0324,353599996.0
2007-07-12 07:54:00,2.0324,2.0324,2.0321,2.0322,129300000.0
2007-07-12 07:55:00,2.0322,2.0322,2.032,2.0321,857299992.0
2007-07-12 07:56:00,2.0321,2.0321,2.032,2.0321,835000003.0
2007-07-12 07:57:00,2.0321,2.0322,2.0321,2.0321,549799995.0
2007-07-12 07:58:00,2.0321,2.0323,2.032,2.0322,369000000.0
2007-07-12 07:59:00,2.0322,2.0322,2.032,2.032,1404099991.0
2007-07-12 08:00:00,2.032,2.0321,2.032,2.03205,667900016.0
2007-07-12 08:01:00,2.0321,2.0321,2.032,2.0321,1117199996.0
2007-07-12 08:02:00,2.0321,2.0321,2.032,2.032,924600007.0
2007-07-12 08:03:00,2.032,2.032,2.0317,2.0317,904899989.0
2007-07-12 08:04:00,2.0317,2.0317,2.0317,2.0317,52900000.0
2007-07-12 08:05:00,2.0317,2.0318,2.0317,2.0318,338399995.0
2007-07-12 08:06:00,2.0318,2.0321,2.0318,2.032,304400000.0
2007-07-12 08:07:00,2.032,2.032,2.032,2.032,13300000.0
2007-07-12 08:08:00,2.032,2.032,2.0319,2.0319,244800000.0
2007-07-12 08:09:00,2.0319,2.0319,2.0316,2.03175,794599997.0
2007-07-12 08:10:00,2.0318,2.0319,2.0317,2.0317,729900002.0
2007-07-12 08:11:00,2.0317,2.0318,2.0317,2.0318,328900008.0
2007-07-12 08:12:00,2.0318,2.0319,2.0315,2.03155,1385199998.0
2007-07-12 08:13:00,2.03155,2.0318,2.03155,2.0316,1746799987.0
2007-07-12 08:14:00,2.0315,2.0317,2.03145,2.0316,1045499991.0
2007-07-12 08:15:00,2.0317,2.0317,2.0308,2.0309,1123699998.0
2007-07-12 08:16:00,2.031,2.0313,2.03095,2.0311,1123699998.0
2007-07-12 08:17:00,2.0311,2.0311,2.03105,2.03105,358800000.0
2007-07-12 08:18:00,2.03105,2.0312,2.03105,2.0312,743999994.0
2007-07-12 08:19:00,2.0312,2.0312,2.0312,2.0312,29200000.0
2007-07-12 08:20:00,2.0312,2.0314,2.0311,2.0312,396399996.0
2007-07-12 08:21:00,2.0312,2.0316,2.031,2.0315,828400002.0
2007-07-12 08:22:00,2.0315,2.0315,2.0313,2.0315,697099996.0
2007-07-12 08:23:00,2.0315,2.0316,2.0314,2.0315,740399997.0
2007-07-12 08:24:00,2.0315,2.0315,2.0314,2.0314,710899984.0
2007-07-12 08:25:00,2.03145,2.0316,2.0314,2.0315,266599995.0
2007-07-12 08:26:00,2.0315,2.0316,2.03135,2.03155,716499996.0
2007-07-12 08:27:00,2.0316,2.0316,2.0314,2.0314,350800002.0
2007-07-12 08:28:00,2.0315,2.0317,2.03145,2.0317,355599998.0
2007-07-12 08:29:00,2.0317,2.0317,2.03155,2.0317,745199982.0
2007-07-12 08:30:00,2.0317,2.0317,2.0317,2.0317,207899997.0
2007-07-12 08:31:00,2.0317,2.0318,2.0317,2.0317,562199985.0
2007-07-12 08:32:00,2.0318,2.0318,2.03165,2.0318,277200001.0
2007-07-12 08:33:00,2.0319,2.032,2.03185,2.032,40800000.0
2007-07-12 08:34:00,2.032,2.032,2.03195,2.03195,30800000.0
2007-07-12 08:35:00,2.03195,2.0321,2.0319,2.032,461100001.0
2007-07-12 08:36:00,2.03195,2.0324,2.03195,2.0321,1608100010.0
2007-07-12 08:37:00,2.0321,2.0321,2.03185,2.0321,499900001.0
2007-07-12 08:38:00,2.0321,2.0321,2.03165,2.03165,1041700002.0
2007-07-12 08:39:00,2.03165,2.0317,2.0314,2.0314,751799997.0
2007-07-12 08:40:00,2.0315,2.0315,2.0314,2.0314,870200000.0
2007-07-12 08:41:00,2.0314,2.0314,2.0313,2.0313,612599993.0
2007-07-12 08:42:00,2.0313,2.0316,2.0313,2.03145,1193999998.0
2007-07-12 08:43:00,2.0315,2.0318,2.0315,2.03165,688200003.0
2007-07-12 08:44:00,2.0317,2.0317,2.0315,2.0316,432200004.0
2007-07-12 08:45:00,2.0316,2.0316,2.0314,2.0314,799199998.0
2007-07-12 08:46:00,2.0314,2.0318,2.0314,2.0317,1813400004.0
2007-07-12 08:47:00,2.0316,2.0318,2.0316,2.03175,1704400000.0
2007-07-12 08:48:00,2.03175,2.0318,2.03165,2.0317,1019000000.0
2007-07-12 08:49:00,2.0317,2.0318,2.0313,2.0313,1633899993.0
2007-07-12 08:50:00,2.0313,2.0316,2.0313,2.0313,1724899999.0
2007-07-12 08:51:00,2.0315,2.0318,2.0314,2.0314,1318599999.0
2007-07-12 08:52:00,2.0315,2.0318,2.0314,2.0316,1318599999.0
2007-07-12 08:53:00,2.0316,2.0318,2.03155,2.03165,1302999998.0
2007-07-12 08:54:00,2.03165,2.0319,2.0316,2.0318,2041200025.0
2007-07-12 08:55:00,2.0317,2.0319,2.03165,2.0318,1349099995.0
2007-07-12 08:56:00,2.0318,2.0319,2.0316,2.0318,615299997.0
2007-07-12 08:57:00,2.0318,2.0321,2.0318,2.0321,1459499993.0
2007-07-12 08:58:00,2.0321,2.0326,2.0319,2.0325,1872000003.0
2007-07-12 08:59:00,2.0324,2.033,2.0324,2.0329,2053299993.0
2007-07-12 09:00:00,2.033,2.0331,2.0327,2.0331,2053299993.0
2007-07-12 09:01:00,2.0331,2.0333,2.03295,2.0332,2053299993.0
2007-07-12 09:02:00,2.0332,2.0332,2.03285,2.03285,570919845.0
2007-07-12 09:03:00,2.03285,2.0334,2.03285,2.03315,1600300002.0
2007-07-12 09:04:00,2.0332,2.0333,2.0327,2.0327,2046100006.0
2007-07-12 09:05:00,2.0326,2.0328,2.0326,2.0327,2046100006.0
2007-07-12 09:06:00,2.0327,2.0328,2.03225,2.03225,2046100006.0
2007-07-12 09:07:00,2.0324,2.0326,2.0323,2.0326,1131199991.0
2007-07-12 09:08:00,2.0325,2.033,2.0324,2.0328,1131199991.0
2007-07-12 09:09:00,2.0329,2.0332,2.0327,2.0327,1131199991.0
2007-07-12 09:10:00,2.0326,2.0328,2.0324,2.0326,1131199991.0
2007-07-12 09:11:00,2.0327,2.033,2.0326,2.0327,1131199991.0
2007-07-12 09:12:00,2.0326,2.0326,2.0323,2.0323,1131199991.0
2007-07-12 09:13:00,2.0322,2.0323,2.0318,2.032,1131199991.0
2007-07-12 09:14:00,2.0321,2.0322,2.0318,2.0319,1131199991.0
2007-07-12 09:15:00,2.03185,2.032,2.0317,2.0317,1131199991.0
2007-07-12 09:16:00,2.0317,2.0318,2.0315,2.03155,2091699999.0
2007-07-12 09:17:00,2.0316,2.0317,2.0316,2.0316,823999986.0
2007-07-12 09:18:00,2.0316,2.0317,2.0315,2.0315,806299998.0
2007-07-12 09:20:00,2.0318,2.0318,2.0317,2.0317,699800002.0
2007-07-12 09:21:00,2.0317,2.0317,2.03155,2.0317,1336100008.0
2007-07-12 09:22:00,2.0318,2.0323,2.0317,2.0323,1181800006.0
2007-07-12 09:23:00,2.0324,2.0324,2.0323,2.0323,1181800006.0
2007-07-12 09:24:00,2.0322,2.0322,2.0319,2.0322,1181800006.0
2007-07-12 09:25:00,2.032,2.0327,2.032,2.0326,1181800006.0
2007-07-12 09:26:00,2.03255,2.0329,2.03255,2.0328,1181800006.0
2007-07-12 09:27:00,2.0326,2.0329,2.0326,2.0327,1291600001.0
2007-07-12 09:28:00,2.0328,2.0332,2.0328,2.0331,1291600001.0
2007-07-12 09:29:00,2.033,2.0331,2.0329,2.0331,1291600001.0
2007-07-12 09:30:00,2.0331,2.0331,2.0329,2.033,1291600001.0
2007-07-12 09:31:00,2.0331,2.0334,2.033,2.0333,1512899991.0
2007-07-12 09:32:00,2.0333,2.0338,2.0332,2.0338,1677300005.0
2007-07-12 09:33:00,2.0337,2.034,2.0336,2.0336,1677300005.0
2007-07-12 09:34:00,2.0335,2.0337,2.0332,2.0333,1677300005.0
2007-07-12 09:35:00,2.0334,2.0335,2.0333,2.0334,1677300005.0
2007-07-12 09:36:00,2.0333,2.0333,2.0331,2.0331,1677300005.0
2007-07-12 09:37:00,2.033,2.0331,2.0327,2.033,1677300005.0
2007-07-12 09:38:00,2.0331,2.0331,2.0328,2.0331,1677300005.0
2007-07-12 09:39:00,2.033,2.0332,2.03295,2.033,1677300005.0
2007-07-12 09:40:00,2.033,2.0335,2.033,2.0335,1559899997.0
2007-07-12 09:41:00,2.0335,2.0337,2.03335,2.0337,1370199998.0
2007-07-12 09:42:00,2.03365,2.0337,2.0333,2.0333,1061099993.0
2007-07-12 09:43:00,2.0334,2.0334,2.03315,2.0333,795300011.0
2007-07-12 09:44:00,2.0333,2.0338,2.0332,2.0338,1121400003.0
2007-07-12 09:45:00,2.0338,2.0342,2.0338,2.034,1584499993.0
2007-07-12 09:46:00,2.0339,2.0343,2.0339,2.0343,1584499993.0
2007-07-12 09:47:00,2.0342,2.0343,2.03385,2.034,2096299988.0
2007-07-12 09:48:00,2.0341,2.0343,2.034,2.0342,1883600006.0
2007-07-12 09:49:00,2.0342,2.0344,2.03405,2.0343,1174400001.0
2007-07-12 09:50:00,2.0343,2.0344,2.03415,2.0342,1070360003.0
2007-07-12 09:51:00,2.0342,2.0347,2.0341,2.0347,1308500001.0
2007-07-12 09:52:00,2.0348,2.035,2.0344,2.0347,1308500001.0
2007-07-12 09:53:00,2.03475,2.035,2.03475,2.0349,1308500001.0
2007-07-12 09:54:00,2.0349,2.035,2.03465,2.0347,1235600001.0
2007-07-12 09:55:00,2.0346,2.0348,2.0345,2.0346,915000000.0
2007-07-12 09:56:00,2.0347,2.0348,2.0346,2.0347,915000000.0
2007-07-12 09:57:00,2.0348,2.0349,2.0346,2.0346,915000000.0
2007-07-12 09:58:00,2.035,2.0363,2.0349,2.036,915000000.0
2007-07-12 09:59:00,2.0359,2.0361,2.0353,2.0353,915000000.0
2007-07-12 10:00:00,2.0354,2.0354,2.0349,2.0353,915000000.0
2007-07-12 10:01:00,2.0354,2.0354,2.0349,2.0352,915000000.0
2007-07-12 10:02:00,2.035,2.0353,2.035,2.0352,915000000.0
2007-07-12 10:03:00,2.0352,2.0354,2.0352,2.0353,915000000.0
2007-07-12 10:04:00,2.0354,2.0355,2.0353,2.0354,1350199995.0
2007-07-12 10:05:00,2.0353,2.0354,2.035,2.035,1350199995.0
2007-07-12 10:06:00,2.0349,2.0349,2.0344,2.0345,1350199995.0
2007-07-12 10:07:00,2.0344,2.0345,2.0342,2.0343,1350199995.0
2007-07-12 10:08:00,2.0341,2.0344,2.034,2.0343,1350199995.0
2007-07-12 10:09:00,2.0344,2.0348,2.0343,2.0347,1350199995.0
2007-07-12 10:10:00,2.0348,2.0349,2.0347,2.0347,1350199995.0
2007-07-12 10:11:00,2.0348,2.0349,2.03465,2.03485,1350199995.0
2007-07-12 10:12:00,2.03485,2.03485,2.0345,2.0347,975600003.0
2007-07-12 10:13:00,2.0347,2.0349,2.0346,2.03475,1006699994.0
2007-07-12 10:14:00,2.03475,2.0349,2.03465,2.03465,1683099991.0
2007-07-12 10:15:00,2.03475,2.0348,2.0347,2.0348,504499991.0
2007-07-12 10:16:00,2.0348,2.0348,2.03455,2.0346,1032199985.0
2007-07-12 10:17:00,2.03455,2.0347,2.03455,2.0347,1060699991.0
2007-07-12 10:18:00,2.0347,2.0348,2.0345,2.0345,691099997.0
2007-07-12 10:19:00,2.0344,2.0347,2.0344,2.0347,467399997.0
2007-07-12 10:20:00,2.0346,2.0347,2.0345,2.0346,467399997.0
2007-07-12 10:21:00,2.0346,2.0347,2.0345,2.0345,467399997.0
2007-07-12 10:22:00,2.0345,2.0345,2.0345,2.0345,572899991.0
2007-07-12 10:23:00,2.0345,2.0345,2.03415,2.0343,1107800004.0
2007-07-12 10:24:00,2.0343,2.0343,2.0341,2.0342,1737700008.0
2007-07-12 10:25:00,2.0342,2.0342,2.0341,2.0342,704000009.0
2007-07-12 10:26:00,2.0342,2.0342,2.03405,2.0341,621000004.0
2007-07-12 10:27:00,2.0341,2.0341,2.0336,2.0337,1828800004.0
2007-07-12 10:28:00,2.03355,2.0337,2.0334,2.03365,1828800004.0
2007-07-12 10:29:00,2.03365,2.0338,2.03355,2.0337,297700001.0
2007-07-12 10:30:00,2.0338,2.034,2.0335,2.0337,1186899990.0
2007-07-12 10:31:00,2.0336,2.0339,2.0335,2.0337,1186899990.0
2007-07-12 10:32:00,2.0337,2.0338,2.0336,2.0336,1186899990.0
2007-07-12 10:33:00,2.0337,2.034,2.0337,2.034,2080599996.0
2007-07-12 10:34:00,2.03395,2.0341,2.03395,2.0341,2080599996.0
2007-07-12 10:35:00,2.0342,2.0342,2.0339,2.0339,901799998.0
2007-07-12 10:36:00,2.03385,2.034,2.03385,2.0339,901799998.0
2007-07-12 10:37:00,2.034,2.0341,2.0337,2.0337,1809800007.0
2007-07-12 10:38:00,2.03375,2.0338,2.0332,2.0333,1809800007.0
2007-07-12 10:39:00,2.0335,2.034,2.0335,2.034,1774499992.0
2007-07-12 10:40:00,2.0341,2.0347,2.0339,2.0347,1774499992.0
2007-07-12 10:41:00,2.0345,2.0346,2.03445,2.0345,1774499992.0
2007-07-12 10:42:00,2.0345,2.0345,2.03435,2.0344,503900002.0
2007-07-12 10:43:00,2.0344,2.0344,2.0343,2.03435,800400000.0
2007-07-12 10:44:00,2.0344,2.0346,2.03435,2.0344,612599996.0
2007-07-12 10:45:00,2.0344,2.0345,2.03425,2.0344,1030200001.0
2007-07-12 10:46:00,2.0344,2.0344,2.0342,2.0344,696700006.0
2007-07-12 10:47:00,2.0344,2.0344,2.03435,2.0344,85600000.0
2007-07-12 10:48:00,2.0344,2.0345,2.03425,2.0344,720299992.0
2007-07-12 10:49:00,2.0344,2.0345,2.03435,2.0344,869199984.0
2007-07-12 10:50:00,2.0344,2.0346,2.03435,2.0344,1314999988.0
2007-07-12 10:51:00,2.0344,2.0347,2.03425,2.0347,1101599996.0
2007-07-12 10:52:00,2.0346,2.035,2.0346,2.0349,1369600005.0
2007-07-12 10:53:00,2.035,2.0351,2.0347,2.03485,1369600005.0
2007-07-12 10:54:00,2.0349,2.035,2.0348,2.0349,1516400001.0
2007-07-12 10:55:00,2.0349,2.0349,2.0347,2.0348,1209800002.0
2007-07-12 10:56:00,2.0348,2.0348,2.0338,2.034,2088499965.0
2007-07-12 10:57:00,2.0338,2.0345,2.0338,2.0343,1858400005.0
2007-07-12 10:58:00,2.0343,2.0345,2.0341,2.0342,1858400005.0
2007-07-12 10:59:00,2.0342,2.0342,2.034,2.0341,1329800009.0
2007-07-12 11:00:00,2.0341,2.0343,2.034,2.0343,1409299999.0
2007-07-12 11:01:00,2.0343,2.0343,2.0341,2.0341,895400009.0
2007-07-12 11:02:00,2.0341,2.0342,2.0341,2.0341,518899995.0
2007-07-12 11:03:00,2.034,2.0341,2.0335,2.0335,1657299973.0
2007-07-12 11:04:00,2.0336,2.0336,2.0334,2.0335,1657299973.0
2007-07-12 11:05:00,2.0335,2.0338,2.03345,2.0335,1324499997.0
2007-07-12 11:06:00,2.0334,2.0334,2.033,2.0332,909200000.0
2007-07-12 11:07:00,2.0333,2.0335,2.033,2.0335,909200000.0
2007-07-12 11:08:00,2.03355,2.03385,2.03355,2.03375,909200000.0
2007-07-12 11:09:00,2.03375,2.0339,2.03365,2.0338,2072800007.0
2007-07-12 11:10:00,2.0337,2.0342,2.0337,2.0341,1114799995.0
2007-07-12 11:11:00,2.0342,2.0344,2.0342,2.0343,1114799995.0
2007-07-12 11:12:00,2.0344,2.0345,2.034,2.0341,1114799995.0
2007-07-12 11:13:00,2.0341,2.0342,2.0341,2.03415,1114799995.0
2007-07-12 11:14:00,2.0342,2.0343,2.03405,2.0343,898999998.0
2007-07-12 11:15:00,2.0343,2.0343,2.0338,2.0338,2120299997.0
2007-07-12 11:16:00,2.0338,2.0339,2.0336,2.0336,1977399986.0
2007-07-12 11:17:00,2.0336,2.0337,2.0336,2.0337,601100000.0
2007-07-12 11:18:00,2.0337,2.0337,2.0336,2.0337,249699998.0
2007-07-12 11:19:00,2.0337,2.0337,2.0334,2.0334,1294299978.0
2007-07-12 11:20:00,2.0334,2.0336,2.03335,2.0335,1627899990.0
2007-07-12 11:21:00,2.0335,2.0336,2.0335,2.0335,515899999.0
2007-07-12 11:22:00,2.0336,2.0337,2.0335,2.0337,287499997.0
2007-07-12 11:23:00,2.0336,2.0339,2.0336,2.0338,2007899982.0
2007-07-12 11:24:00,2.0338,2.034,2.03375,2.03375,867300005.0
2007-07-12 11:25:00,2.0338,2.0339,2.0338,2.0339,190299999.0
2007-07-12 11:26:00,2.0339,2.0339,2.0338,2.0339,219900000.0
2007-07-12 11:27:00,2.0339,2.034,2.03385,2.034,608100003.0
2007-07-12 11:28:00,2.034,2.03425,2.034,2.0342,1016199989.0
2007-07-12 11:29:00,2.0342,2.0342,2.034,2.034,1555599996.0
2007-07-12 11:30:00,2.0341,2.0341,2.034,2.034,627500006.0
2007-07-12 11:31:00,2.034,2.03405,2.03395,2.03395,307400000.0
2007-07-12 11:32:00,2.03395,2.0341,2.03395,2.03405,367199999.0
2007-07-12 11:33:00,2.03405,2.0342,2.03405,2.0342,270999994.0
2007-07-12 11:34:00,2.0341,2.0342,2.0339,2.0341,1590469982.0
2007-07-12 11:35:00,2.034,2.0341,2.0337,2.0337,1373599997.0
2007-07-12 11:36:00,2.0337,2.0338,2.0335,2.0337,1325699995.0
2007-07-12 11:37:00,2.0337,2.0338,2.0335,2.0337,1117999996.0
2007-07-12 11:38:00,2.0337,2.0338,2.0337,2.0337,1259300005.0
2007-07-12 11:39:00,2.0337,2.0338,2.0336,2.0337,1606500015.0
2007-07-12 11:40:00,2.0336,2.0338,2.0336,2.0336,259700003.0
2007-07-12 11:41:00,2.0336,2.0336,2.0334,2.0335,1263099999.0
2007-07-12 11:42:00,2.03345,2.0336,2.03345,2.0336,740500008.0
2007-07-12 11:43:00,2.0336,2.0337,2.0335,2.0336,907900008.0
2007-07-12 11:44:00,2.0336,2.0337,2.0336,2.0336,194800004.0
2007-07-12 11:45:00,2.0337,2.0337,2.03355,2.0337,188800002.0
2007-07-12 11:46:00,2.0336,2.0336,2.0335,2.0335,723799995.0
2007-07-12 11:47:00,2.0335,2.0336,2.0334,2.0335,819199992.0
2007-07-12 11:48:00,2.0335,2.0335,2.0333,2.0333,1089199999.0
2007-07-12 11:49:00,2.0333,2.0334,2.0331,2.0331,870899998.0
2007-07-12 11:50:00,2.0331,2.0331,2.03295,2.03295,917099990.0
2007-07-12 11:51:00,2.033,2.0332,2.03285,2.0329,1082600001.0
2007-07-12 11:52:00,2.0329,2.0329,2.03245,2.0328,1263999992.0
2007-07-12 11:53:00,2.0328,2.0328,2.0327,2.0327,1641599986.0
2007-07-12 11:54:00,2.0327,2.0329,2.03265,2.0328,1227699999.0
2007-07-12 11:55:00,2.0328,2.0329,2.03275,2.0329,1724399997.0
2007-07-12 11:56:00,2.03285,2.0329,2.03285,2.0329,562700004.0
2007-07-12 11:57:00,2.0329,2.033,2.0326,2.0327,866199995.0
2007-07-12 11:58:00,2.03265,2.0328,2.03265,2.0327,845099997.0
2007-07-12 11:59:00,2.0328,2.03285,2.0327,2.0327,200099999.0
2007-07-12 12:00:00,2.0328,2.033,2.0328,2.0329,1212100007.0
2007-07-12 12:01:00,2.033,2.033,2.0327,2.0327,1212100007.0
2007-07-12 12:02:00,2.0327,2.0329,2.0326,2.0327,984400003.0
2007-07-12 12:03:00,2.03265,2.0327,2.0325,2.03255,1574700010.0
2007-07-12 12:04:00,2.03255,2.0328,2.03255,2.0327,821500003.0
2007-07-12 12:05:00,2.0327,2.0327,2.0325,2.03255,1017899994.0
2007-07-12 12:06:00,2.03255,2.0326,2.0325,2.03255,703300000.0
2007-07-12 12:07:00,2.03255,2.0326,2.0325,2.0326,256000001.0
2007-07-12 12:08:00,2.0326,2.0327,2.0325,2.0326,707600002.0
2007-07-12 12:09:00,2.0326,2.0326,2.0324,2.0325,917400001.0
2007-07-12 12:10:00,2.0325,2.0326,2.0323,2.0323,1515599998.0
2007-07-12 12:11:00,2.0323,2.0323,2.03195,2.0322,1515599998.0
2007-07-12 12:12:00,2.0321,2.0321,2.0316,2.0316,711700003.0
2007-07-12 12:13:00,2.0315,2.0316,2.0312,2.0316,711700003.0
2007-07-12 12:14:00,2.0315,2.0316,2.0315,2.0315,711700003.0
2007-07-12 12:15:00,2.0315,2.0315,2.0313,2.0314,711700003.0
2007-07-12 12:16:00,2.0314,2.0316,2.0314,2.0315,938599992.0
2007-07-12 12:17:00,2.0315,2.0319,2.03145,2.03175,2011900006.0
2007-07-12 12:18:00,2.0319,2.0323,2.0317,2.0321,2092799997.0
2007-07-12 12:19:00,2.0322,2.0322,2.0319,2.032,2092799997.0
2007-07-12 12:20:00,2.0319,2.0322,2.03185,2.032,2092799997.0
2007-07-12 12:21:00,2.032,2.0321,2.03195,2.03195,1025999995.0
2007-07-12 12:22:00,2.032,2.0321,2.032,2.0321,307399998.0
2007-07-12 12:23:00,2.0321,2.0323,2.03205,2.0322,1777700014.0
2007-07-12 12:24:00,2.0322,2.0325,2.0322,2.0324,1871100005.0
2007-07-12 12:25:00,2.0323,2.0324,2.0322,2.0322,1188299998.0
2007-07-12 12:26:00,2.0322,2.0323,2.0321,2.03215,1188299998.0
2007-07-12 12:27:00,2.0323,2.0325,2.0321,2.0324,456899996.0
2007-07-12 12:28:00,2.0325,2.0325,2.0323,2.0324,456899996.0
2007-07-12 12:29:00,2.03245,2.0329,2.0324,2.0329,1956199987.0
2007-07-12 12:30:00,2.0329,2.0329,2.0326,2.0327,1194000001.0
2007-07-12 12:31:00,2.0327,2.0327,2.0325,2.0326,471199997.0
2007-07-12 12:32:00,2.0326,2.0326,2.0325,2.0326,300800000.0
2007-07-12 12:33:00,2.0326,2.0326,2.0325,2.0325,615488489.0
2007-07-12 12:34:00,2.0325,2.0326,2.0324,2.0325,958600002.0
2007-07-12 12:35:00,2.0325,2.0326,2.0323,2.0323,1953000005.0
2007-07-12 12:36:00,2.0324,2.0325,2.03225,2.0325,1745499993.0
2007-07-12 12:37:00,2.0325,2.0328,2.0325,2.0327,879500005.0
2007-07-12 12:38:00,2.0327,2.0327,2.03235,2.0325,560499998.0
2007-07-12 12:39:00,2.0325,2.0326,2.03235,2.0325,1334700007.0
2007-07-12 12:40:00,2.0325,2.0325,2.0324,2.03245,625000001.0
2007-07-12 12:41:00,2.03245,2.03245,2.03245,2.03245,17200001.0
2007-07-12 12:42:00,2.0325,2.0326,2.0323,2.0324,320000004.0
2007-07-12 12:43:00,2.0324,2.0324,2.0323,2.0324,725000000.0
2007-07-12 12:44:00,2.0324,2.0328,2.0324,2.0326,1944200000.0
2007-07-12 12:45:00,2.0325,2.0327,2.0325,2.0326,1262399991.0
2007-07-12 12:46:00,2.0326,2.0327,2.0326,2.0326,479699999.0
2007-07-12 12:47:00,2.03255,2.0327,2.03255,2.0327,383499996.0
2007-07-12 12:48:00,2.0325,2.0325,2.0323,2.0323,1096800003.0
2007-07-12 12:49:00,2.0323,2.0323,2.0321,2.0322,1096800003.0
2007-07-12 12:50:00,2.0322,2.0324,2.0322,2.0324,610299996.0
2007-07-12 12:51:00,2.0323,2.0324,2.032,2.0323,1222100010.0
2007-07-12 12:52:00,2.0323,2.0325,2.03225,2.0325,1222100010.0
2007-07-12 12:53:00,2.0324,2.0325,2.0324,2.0325,1295400005.0
2007-07-12 12:54:00,2.0325,2.0325,2.03235,2.0325,264699995.0
2007-07-12 12:55:00,2.0325,2.0328,2.0324,2.03265,1011799993.0
2007-07-12 12:56:00,2.0328,2.0334,2.0326,2.0332,747800000.0
2007-07-12 12:57:00,2.03325,2.0333,2.03315,2.0332,747800000.0
2007-07-12 12:58:00,2.0332,2.0334,2.033,2.0333,1337300011.0
2007-07-12 12:59:00,2.0333,2.0335,2.03325,2.0334,1957199986.0
2007-07-12 13:00:00,2.0334,2.0337,2.0332,2.03325,1879499989.0
2007-07-12 13:01:00,2.03325,2.0335,2.03325,2.0335,1464400008.0
2007-07-12 13:02:00,2.0336,2.0337,2.0335,2.0336,993940003.0
2007-07-12 13:03:00,2.03365,2.0339,2.03365,2.03375,993940003.0
2007-07-12 13:04:00,2.0339,2.034,2.0337,2.0339,1745099999.0
2007-07-12 13:05:00,2.034,2.0342,2.0339,2.0339,1745099999.0
2007-07-12 13:06:00,2.034,2.0342,2.0339,2.0341,1745099999.0
2007-07-12 13:07:00,2.0344,2.0345,2.03425,2.0343,1745099999.0
2007-07-12 13:08:00,2.03425,2.0343,2.0341,2.0341,1502799987.0
2007-07-12 13:10:00,2.0334,2.0341,2.0333,2.0333,1532099994.0
2007-07-12 13:11:00,2.0334,2.0335,2.0332,2.03335,1532099994.0
2007-07-12 13:12:00,2.0334,2.0335,2.03335,2.0334,655800005.0
2007-07-12 13:13:00,2.0334,2.0335,2.0331,2.0332,1522700008.0
2007-07-12 13:14:00,2.0332,2.0332,2.033,2.03315,1388199992.0
2007-07-12 13:15:00,2.0332,2.0335,2.0332,2.0335,1498799997.0
2007-07-12 13:16:00,2.0336,2.0337,2.0333,2.0334,1498799997.0
2007-07-12 13:17:00,2.0334,2.0334,2.03305,2.03305,1767800001.0
2007-07-12 13:18:00,2.0329,2.0331,2.0328,2.0331,1272500004.0
2007-07-12 13:19:00,2.03315,2.0333,2.033,2.0331,1272500004.0
2007-07-12 13:20:00,2.0331,2.0332,2.0331,2.0331,1664100010.0
2007-07-12 13:21:00,2.0332,2.0333,2.0331,2.0331,1664100010.0
2007-07-12 13:22:00,2.0331,2.0332,2.03305,2.0332,728100008.0
2007-07-12 13:23:00,2.0332,2.0333,2.0332,2.0332,1151599998.0
2007-07-12 13:24:00,2.0332,2.0332,2.03285,2.0329,1634099984.0
2007-07-12 13:25:00,2.033,2.033,2.0329,2.033,1223000005.0
2007-07-12 13:26:00,2.033,2.033,2.0327,2.0328,444299992.0
2007-07-12 13:27:00,2.0326,2.0326,2.0324,2.0324,1325099992.0
2007-07-12 13:28:00,2.0326,2.0326,2.03205,2.03205,1325099992.0
2007-07-12 13:29:00,2.0319,2.0322,2.0318,2.0318,1842899985.0
2007-07-12 13:30:00,2.0319,2.0326,2.0318,2.0324,1842899985.0
2007-07-12 13:31:00,2.0325,2.0326,2.0324,2.0325,1842899985.0
2007-07-12 13:32:00,2.0325,2.0328,2.0325,2.03265,1624100007.0
2007-07-12 13:33:00,2.0328,2.0328,2.0327,2.0328,426300001.0
2007-07-12 13:34:00,2.0328,2.0329,2.0326,2.0326,1711599998.0
2007-07-12 13:35:00,2.0326,2.0326,2.0324,2.0324,348599990.0
2007-07-12 13:36:00,2.0324,2.0327,2.0324,2.03255,2080099970.0
2007-07-12 13:37:00,2.0326,2.0327,2.03255,2.0326,980400005.0
2007-07-12 13:38:00,2.0326,2.0326,2.0325,2.0325,1277999986.0
2007-07-12 13:39:00,2.0325,2.0325,2.0325,2.0325,1337099987.0
2007-07-12 13:40:00,2.0325,2.0325,2.03245,2.0325,417399996.0
2007-07-12 13:41:00,2.0325,2.0326,2.03245,2.0325,1136699990.0
2007-07-12 13:42:00,2.0325,2.0325,2.03245,2.0325,389099999.0
2007-07-12 13:43:00,2.0325,2.0325,2.0324,2.03245,707399994.0
2007-07-12 13:44:00,2.0324,2.0325,2.0324,2.0324,735099999.0
2007-07-12 13:45:00,2.0324,2.0324,2.0323,2.0324,471500001.0
2007-07-12 13:46:00,2.0324,2.0325,2.03235,2.03245,1530699987.0
2007-07-12 13:47:00,2.0325,2.0326,2.03225,2.0323,1143800001.0
2007-07-12 13:48:00,2.0324,2.0324,2.0323,2.0323,254399995.0
2007-07-12 13:49:00,2.0323,2.03255,2.0323,2.0325,722999990.0
2007-07-12 13:50:00,2.0325,2.0327,2.0325,2.0326,942499999.0
2007-07-12 13:51:00,2.0326,2.0326,2.03245,2.03245,659700002.0
2007-07-12 13:52:00,2.0325,2.0327,2.0325,2.0326,309000001.0
2007-07-12 13:53:00,2.0326,2.0327,2.0325,2.03265,1069200003.0
2007-07-12 13:54:00,2.0327,2.0327,2.0327,2.0327,103200000.0
2007-07-12 13:55:00,2.0327,2.0328,2.03265,2.03275,249900000.0
2007-07-12 13:56:00,2.0328,2.0328,2.0327,2.0327,370100001.0
2007-07-12 13:57:00,2.0328,2.0328,2.03275,2.0328,1007200001.0
2007-07-12 13:58:00,2.0328,2.033,2.0327,2.03275,1591999982.0
2007-07-12 13:59:00,2.03275,2.0329,2.0327,2.0328,1624800009.0
2007-07-12 14:00:00,2.0328,2.0329,2.0326,2.0326,1949600001.0
2007-07-12 14:01:00,2.0326,2.0329,2.03255,2.0328,1369700007.0
2007-07-12 14:02:00,2.03265,2.0328,2.03245,2.0327,1253599994.0
2007-07-12 14:03:00,2.0327,2.0327,2.0323,2.0324,1144799999.0
2007-07-12 14:04:00,2.0324,2.0324,2.032,2.032,1853000001.0
2007-07-12 14:05:00,2.032,2.0322,2.032,2.0322,669099999.0
2007-07-12 14:06:00,2.0322,2.0323,2.0318,2.032,1813899999.0
2007-07-12 14:07:00,2.0318,2.032,2.0317,2.0319,1014000002.0
2007-07-12 14:08:00,2.032,2.0322,2.0319,2.0321,1014000002.0
2007-07-12 14:09:00,2.032,2.0321,2.032,2.032,1014000002.0
2007-07-12 14:10:00,2.0321,2.0325,2.0321,2.0325,1014000002.0
2007-07-12 14:11:00,2.0325,2.0325,2.0325,2.0325,721200003.0
2007-07-12 14:12:00,2.0325,2.0326,2.0324,2.0325,1246400010.0
2007-07-12 14:13:00,2.0326,2.0326,2.0324,2.0325,1246400010.0
2007-07-12 14:14:00,2.0326,2.0327,2.03255,2.0327,1246400010.0
2007-07-12 14:15:00,2.0326,2.0326,2.0325,2.0325,632999998.0
2007-07-12 14:16:00,2.0326,2.0326,2.0324,2.0324,632999998.0
2007-07-12 14:17:00,2.0325,2.0326,2.03245,2.0326,632999998.0
2007-07-12 14:18:00,2.0326,2.0326,2.0326,2.0326,84000000.0
2007-07-12 14:19:00,2.0326,2.0326,2.03255,2.0326,517799986.0
2007-07-12 14:20:00,2.0324,2.0325,2.0322,2.0323,1451400004.0
2007-07-12 14:21:00,2.0325,2.0326,2.03245,2.0325,1451400004.0
2007-07-12 14:22:00,2.03255,2.0327,2.03255,2.0327,1507799986.0
2007-07-12 14:23:00,2.0326,2.0327,2.0324,2.0324,409800000.0
2007-07-12 14:24:00,2.0326,2.0326,2.0325,2.0325,409800000.0
2007-07-12 14:25:00,2.0325,2.0325,2.03235,2.0325,757300004.0
2007-07-12 14:26:00,2.0325,2.0325,2.0324,2.0324,634999999.0
2007-07-12 14:27:00,2.0324,2.0326,2.0324,2.0325,528200003.0
2007-07-12 14:28:00,2.0325,2.0326,2.0323,2.0324,867599994.0
2007-07-12 14:29:00,2.0324,2.0325,2.032,2.032,1452700006.0
2007-07-12 14:30:00,2.0321,2.0325,2.032,2.03245,1484300001.0
2007-07-12 14:31:00,2.0323,2.0329,2.0323,2.0327,1724900000.0
2007-07-12 14:32:00,2.0328,2.0332,2.0328,2.0331,1724900000.0
2007-07-12 14:33:00,2.0333,2.0337,2.0331,2.0335,1724900000.0
2007-07-12 14:34:00,2.03355,2.0338,2.03345,2.0336,1724900000.0
2007-07-12 14:35:00,2.0334,2.0335,2.033,2.033,1695999990.0
2007-07-12 14:36:00,2.0331,2.0332,2.033,2.0331,1695999990.0
2007-07-12 14:37:00,2.0332,2.0337,2.033,2.0331,1695999990.0
2007-07-12 14:38:00,2.0332,2.0334,2.0331,2.0333,1695999990.0
2007-07-12 14:39:00,2.0334,2.0335,2.0333,2.0333,1695999990.0
2007-07-12 14:40:00,2.0334,2.0336,2.0332,2.0334,1695999990.0
2007-07-12 14:41:00,2.0337,2.0337,2.0334,2.0335,1695999990.0
2007-07-12 14:42:00,2.0333,2.0333,2.0329,2.0329,1607900007.0
2007-07-12 14:43:00,2.0328,2.0329,2.0318,2.0319,1607900007.0
2007-07-12 14:44:00,2.0318,2.0321,2.0317,2.032,1607900007.0
2007-07-12 14:45:00,2.0319,2.0324,2.0319,2.0324,1607900007.0
2007-07-12 14:46:00,2.0323,2.0326,2.0323,2.0325,1607900007.0
2007-07-12 14:47:00,2.0326,2.0326,2.0323,2.0323,1607900007.0
2007-07-12 14:48:00,2.0323,2.03255,2.0323,2.03255,654200001.0
2007-07-12 14:49:00,2.03255,2.03265,2.03225,2.03235,867399993.0
2007-07-12 14:50:00,2.0323,2.0323,2.0315,2.0315,1568000002.0
2007-07-12 14:51:00,2.0316,2.0316,2.0303,2.0304,1568000002.0
2007-07-12 14:52:00,2.0305,2.0305,2.0292,2.0295,1568000002.0
2007-07-12 14:53:00,2.0296,2.0296,2.0292,2.0296,1568000002.0
2007-07-12 14:54:00,2.0295,2.0301,2.0295,2.03,1568000002.0
2007-07-12 14:55:00,2.0298,2.0301,2.0298,2.0301,1568000002.0
2007-07-12 14:56:00,2.0302,2.0307,2.0301,2.0307,1568000002.0
2007-07-12 14:57:00,2.0308,2.0308,2.0304,2.0307,1568000002.0
2007-07-12 14:58:00,2.0306,2.0306,2.0305,2.0305,1568000002.0
2007-07-12 14:59:00,2.0306,2.0307,2.0303,2.0303,1568000002.0
2007-07-12 15:00:00,2.0303,2.0304,2.03005,2.0302,1568000002.0
2007-07-12 15:01:00,2.0302,2.0302,2.0301,2.0302,1032499995.0
2007-07-12 15:02:00,2.0299,2.0299,2.0289,2.0289,1742699987.0
2007-07-12 15:03:00,2.0287,2.0287,2.0282,2.0284,1742699987.0
2007-07-12 15:04:00,2.0285,2.029,2.0285,2.0289,1742699987.0
2007-07-12 15:05:00,2.029,2.0292,2.0289,2.029,1742699987.0
2007-07-12 15:06:00,2.0289,2.0289,2.0288,2.0288,1742699987.0
2007-07-12 15:07:00,2.0289,2.0289,2.0285,2.0287,1742699987.0
2007-07-12 15:08:00,2.0286,2.0292,2.0286,2.0291,1742699987.0
2007-07-12 15:09:00,2.029,2.0294,2.029,2.0293,1742699987.0
2007-07-12 15:10:00,2.0294,2.0299,2.0293,2.0297,1742699987.0
2007-07-12 15:11:00,2.0298,2.0301,2.0298,2.0301,1742699987.0
2007-07-12 15:12:00,2.0301,2.0301,2.0299,2.03,1742699987.0
2007-07-12 15:13:00,2.03,2.03,2.0292,2.0294,1753300013.0
2007-07-12 15:14:00,2.0295,2.0295,2.0293,2.0294,1753300013.0
2007-07-12 15:15:00,2.0293,2.0295,2.0292,2.0293,1753300013.0
2007-07-12 15:16:00,2.0294,2.0299,2.0294,2.0297,1753300013.0
2007-07-12 15:17:00,2.0298,2.0301,2.0298,2.03,1753300013.0
2007-07-12 15:18:00,2.03,2.0301,2.0296,2.0296,1887399989.0
2007-07-12 15:19:00,2.0297,2.0299,2.0297,2.0299,1887399989.0
2007-07-12 15:20:00,2.0298,2.0301,2.0297,2.0297,2103100003.0
2007-07-12 15:21:00,2.0298,2.0299,2.0297,2.0299,2103100003.0
2007-07-12 15:22:00,2.0297,2.0299,2.0294,2.0297,2103100003.0
2007-07-12 15:23:00,2.0298,2.0302,2.0298,2.0302,2103100003.0
2007-07-12 15:24:00,2.03025,2.0303,2.0301,2.0302,2103100003.0
2007-07-12 15:25:00,2.0302,2.0304,2.0301,2.0304,1652600003.0
2007-07-12 15:26:00,2.0305,2.0305,2.0302,2.0302,1652600003.0
2007-07-12 15:27:00,2.0303,2.0305,2.0303,2.0304,1652600003.0
2007-07-12 15:28:00,2.0304,2.0305,2.0303,2.0304,949199999.0
2007-07-12 15:29:00,2.0304,2.0305,2.0303,2.0305,1424799995.0
2007-07-12 15:30:00,2.0305,2.0305,2.03035,2.0304,1704499995.0
2007-07-12 15:31:00,2.03035,2.0304,2.0303,2.0304,832000001.0
2007-07-12 15:32:00,2.0304,2.0304,2.0302,2.0303,701800000.0
2007-07-12 15:33:00,2.0303,2.0304,2.0302,2.0304,1895400007.0
2007-07-12 15:34:00,2.0304,2.0305,2.03025,2.0303,1996300005.0
2007-07-12 15:35:00,2.0303,2.0304,2.0302,2.0302,1639299999.0
2007-07-12 15:36:00,2.0303,2.0303,2.0301,2.0301,1639299999.0
2007-07-12 15:37:00,2.0302,2.0302,2.0301,2.0301,1639299999.0
2007-07-12 15:38:00,2.03,2.0301,2.0298,2.0299,1639299999.0
2007-07-12 15:39:00,2.0301,2.0302,2.02995,2.0301,1639299999.0
2007-07-12 15:40:00,2.0301,2.0301,2.02975,2.0299,1986900005.0
2007-07-12 15:41:00,2.0297,2.0298,2.0293,2.0294,1903500001.0
2007-07-12 15:42:00,2.0293,2.0293,2.0289,2.029,1903500001.0
2007-07-12 15:43:00,2.02905,2.0292,2.0289,2.0289,1903500001.0
2007-07-12 15:44:00,2.0287,2.0287,2.0283,2.0283,1944700000.0
2007-07-12 15:45:00,2.0282,2.0283,2.0275,2.0277,1944700000.0
2007-07-12 15:46:00,2.0278,2.0279,2.0277,2.0279,1944700000.0
2007-07-12 15:47:00,2.0281,2.0283,2.0275,2.0281,1944700000.0
2007-07-12 15:48:00,2.0283,2.0285,2.0283,2.0284,1944700000.0
2007-07-12 15:49:00,2.0285,2.0287,2.0284,2.0287,1944700000.0
2007-07-12 15:50:00,2.0289,2.0289,2.0282,2.0282,1944700000.0
2007-07-12 15:51:00,2.0283,2.0284,2.0282,2.0284,1944700000.0
2007-07-12 15:52:00,2.0283,2.0286,2.0283,2.0283,1944700000.0
2007-07-12 15:53:00,2.0282,2.0283,2.0281,2.0281,1944700000.0
2007-07-12 15:54:00,2.028,2.0282,2.0277,2.0282,1944700000.0
2007-07-12 15:55:00,2.0285,2.0285,2.0278,2.028,1944700000.0
2007-07-12 15:56:00,2.0281,2.0283,2.0278,2.0281,1944700000.0
2007-07-12 15:57:00,2.028,2.0282,2.0278,2.0278,1944700000.0
2007-07-12 15:58:00,2.0277,2.028,2.0276,2.0279,1944700000.0
2007-07-12 15:59:00,2.0278,2.0282,2.0278,2.0281,1944700000.0
2007-07-12 16:00:00,2.0282,2.0285,2.0282,2.0282,1944700000.0
2007-07-12 16:01:00,2.0281,2.0281,2.0276,2.0277,1944700000.0
2007-07-12 16:02:00,2.0279,2.0286,2.0279,2.0285,1944700000.0
2007-07-12 16:03:00,2.0284,2.0286,2.0283,2.0285,1944700000.0
2007-07-12 16:04:00,2.0284,2.0284,2.028,2.0282,1944700000.0
2007-07-12 16:05:00,2.0282,2.0289,2.0282,2.0287,1944700000.0
2007-07-12 16:06:00,2.0286,2.0288,2.0286,2.0288,1293900002.0
2007-07-12 16:07:00,2.0287,2.029,2.0287,2.029,1286099999.0
2007-07-12 16:08:00,2.0288,2.0291,2.0288,2.0288,1577699994.0
2007-07-12 16:09:00,2.029,2.029,2.0285,2.0286,1577699994.0
2007-07-12 16:10:00,2.0286,2.0287,2.0284,2.0285,1424400003.0
2007-07-12 16:11:00,2.0285,2.0285,2.0282,2.0282,1597000015.0
2007-07-12 16:12:00,2.0283,2.0283,2.0282,2.0283,1475600006.0
2007-07-12 16:13:00,2.0282,2.0284,2.0282,2.0282,1475600006.0
2007-07-12 16:14:00,2.0283,2.0283,2.0282,2.0283,1475600006.0
2007-07-12 16:15:00,2.02835,2.0285,2.0283,2.0285,1475600006.0
2007-07-12 16:16:00,2.0285,2.0285,2.0284,2.0284,1252499994.0
2007-07-12 16:17:00,2.0284,2.0285,2.0284,2.0285,577999997.0
2007-07-12 16:18:00,2.0285,2.0285,2.02835,2.0285,1861100007.0
2007-07-12 16:19:00,2.0284,2.0284,2.0283,2.0284,1812799994.0
2007-07-12 16:20:00,2.0285,2.0286,2.0284,2.0285,1812799994.0
2007-07-12 16:21:00,2.0285,2.0286,2.0283,2.0283,1840699998.0
2007-07-12 16:22:00,2.0281,2.0283,2.0281,2.0281,1484800000.0
2007-07-12 16:23:00,2.0282,2.0284,2.0282,2.0283,1484800000.0
2007-07-12 16:24:00,2.0281,2.0285,2.0281,2.0285,1713400003.0
2007-07-12 16:25:00,2.0284,2.0284,2.0281,2.0283,1713400003.0
2007-07-12 16:26:00,2.0283,2.0285,2.0283,2.0285,1713400003.0
2007-07-12 16:27:00,2.0285,2.0285,2.0283,2.0283,963200004.0
2007-07-12 16:28:00,2.0281,2.0283,2.0281,2.0282,331400000.0
2007-07-12 16:29:00,2.0283,2.0283,2.0282,2.0282,331400000.0
2007-07-12 16:30:00,2.028,2.0283,2.028,2.028,331400000.0
2007-07-12 16:31:00,2.0279,2.028,2.0277,2.0278,331400000.0
2007-07-12 16:32:00,2.0277,2.0277,2.0274,2.0276,331400000.0
2007-07-12 16:33:00,2.0275,2.0282,2.0275,2.0279,331400000.0
2007-07-12 16:34:00,2.028,2.0282,2.028,2.0281,331400000.0
2007-07-12 16:35:00,2.0282,2.0282,2.0279,2.0279,331400000.0
2007-07-12 16:36:00,2.0277,2.028,2.0277,2.028,331400000.0
2007-07-12 16:37:00,2.0279,2.028,2.0278,2.0278,331400000.0
2007-07-12 16:38:00,2.0277,2.0277,2.0275,2.0276,331400000.0
2007-07-12 16:39:00,2.0277,2.0279,2.0277,2.0278,331400000.0
2007-07-12 16:40:00,2.0277,2.0278,2.0274,2.0274,331400000.0
2007-07-12 16:41:00,2.0275,2.0276,2.0273,2.0276,331400000.0
2007-07-12 16:42:00,2.0275,2.0275,2.0269,2.0271,331400000.0
2007-07-12 16:43:00,2.0272,2.0277,2.0272,2.0277,331400000.0
2007-07-12 16:44:00,2.0279,2.0283,2.0277,2.0282,331400000.0
2007-07-12 16:45:00,2.0281,2.0281,2.0279,2.0279,331400000.0
2007-07-12 16:46:00,2.028,2.0281,2.0279,2.028,331400000.0
2007-07-12 16:47:00,2.0279,2.028,2.0277,2.0277,331400000.0
2007-07-12 16:48:00,2.0278,2.0278,2.0277,2.0278,331400000.0
2007-07-12 16:49:00,2.0277,2.028,2.0277,2.0279,331400000.0
2007-07-12 16:50:00,2.0278,2.0281,2.0278,2.0279,331400000.0
2007-07-12 16:51:00,2.0278,2.0279,2.0278,2.0278,331400000.0
2007-07-12 16:52:00,2.0279,2.028,2.0278,2.0278,331400000.0
2007-07-12 16:53:00,2.0279,2.028,2.0278,2.028,331400000.0
2007-07-12 16:54:00,2.0281,2.0283,2.0281,2.0283,331400000.0
2007-07-12 16:55:00,2.0282,2.0284,2.0281,2.0284,331400000.0
2007-07-12 16:56:00,2.0285,2.0286,2.0283,2.0286,331400000.0
2007-07-12 16:57:00,2.0285,2.0285,2.0282,2.0283,331400000.0
2007-07-12 16:58:00,2.0282,2.0284,2.0281,2.0281,331400000.0
2007-07-12 16:59:00,2.028,2.0287,2.0279,2.0287,331400000.0
2007-07-12 17:00:00,2.0286,2.0288,2.0285,2.0287,331400000.0
2007-07-12 17:01:00,2.0286,2.0287,2.0285,2.0286,331400000.0
2007-07-12 17:02:00,2.0285,2.0286,2.0285,2.0285,331400000.0
2007-07-12 17:03:00,2.0286,2.0287,2.0285,2.0287,331400000.0
2007-07-12 17:04:00,2.0286,2.0292,2.0286,2.0292,331400000.0
2007-07-12 17:05:00,2.0291,2.0293,2.029,2.0291,331400000.0
2007-07-12 17:06:00,2.0292,2.0293,2.0292,2.0293,331400000.0
2007-07-12 17:07:00,2.0292,2.0293,2.0292,2.0292,331400000.0
2007-07-12 17:08:00,2.0291,2.0291,2.0288,2.029,331400000.0
2007-07-12 17:09:00,2.0289,2.029,2.0286,2.0286,331400000.0
2007-07-12 17:10:00,2.0287,2.0289,2.0287,2.0287,331400000.0
2007-07-12 17:11:00,2.0288,2.029,2.0288,2.029,331400000.0
2007-07-12 17:12:00,2.029,2.0291,2.0288,2.0288,1505300020.0
2007-07-12 17:13:00,2.0288,2.0289,2.0288,2.0288,2130000012.0
2007-07-12 17:14:00,2.0288,2.029,2.0286,2.029,832800005.0
2007-07-12 17:15:00,2.0288,2.0288,2.0284,2.0285,1249800005.0
2007-07-12 17:16:00,2.0284,2.0285,2.0282,2.0285,1249800005.0
2007-07-12 17:17:00,2.0286,2.0291,2.0285,2.0289,1249800005.0
2007-07-12 17:18:00,2.0288,2.029,2.0287,2.029,1249800005.0
2007-07-12 17:19:00,2.0289,2.0289,2.0287,2.0289,1249800005.0
2007-07-12 17:20:00,2.029,2.029,2.0287,2.0288,1249800005.0
2007-07-12 17:21:00,2.0287,2.0289,2.0286,2.0286,1249800005.0
2007-07-12 17:22:00,2.0289,2.0291,2.02885,2.0289,1249800005.0
2007-07-12 17:23:00,2.0287,2.0287,2.0287,2.0287,1984400000.0
2007-07-12 17:24:00,2.0288,2.0289,2.0288,2.0289,1984400000.0
2007-07-12 17:25:00,2.029,2.0291,2.029,2.0291,1984400000.0
2007-07-12 17:26:00,2.0291,2.0291,2.02885,2.02895,1716799996.0
2007-07-12 17:28:00,2.0288,2.0291,2.0288,2.0291,1545100000.0
2007-07-12 17:29:00,2.0292,2.0293,2.0291,2.0293,1545100000.0
2007-07-12 17:30:00,2.0294,2.0294,2.0289,2.029,1545100000.0
2007-07-12 17:31:00,2.02915,2.02915,2.02885,2.0291,1545100000.0
2007-07-12 17:32:00,2.029,2.0291,2.0288,2.0289,1909400016.0
2007-07-12 17:33:00,2.029,2.0292,2.0289,2.0291,1909400016.0
2007-07-12 17:34:00,2.0289,2.0289,2.0282,2.0285,1646699991.0
2007-07-12 17:35:00,2.0284,2.0292,2.0284,2.0286,1646699991.0
2007-07-12 17:36:00,2.0287,2.0291,2.0287,2.0289,1646699991.0
2007-07-12 17:37:00,2.029,2.029,2.0287,2.0288,1646699991.0
2007-07-12 17:38:00,2.0289,2.029,2.0288,2.0289,1646699991.0
2007-07-12 17:39:00,2.029,2.029,2.0285,2.0285,1646699991.0
2007-07-12 17:40:00,2.0284,2.0286,2.0282,2.0284,1609600004.0
2007-07-12 17:41:00,2.0285,2.029,2.0285,2.029,1609600004.0
2007-07-12 17:42:00,2.0291,2.0291,2.0288,2.029,1609600004.0
2007-07-12 17:43:00,2.0289,2.0289,2.0289,2.0289,1609600004.0
2007-07-12 17:44:00,2.029,2.0292,2.029,2.029,1609600004.0
2007-07-12 17:45:00,2.0289,2.029,2.0286,2.0289,1542000000.0
2007-07-12 17:46:00,2.02895,2.0292,2.02895,2.02915,1542000000.0
2007-07-12 17:47:00,2.02915,2.0293,2.02895,2.02905,1486400015.0
2007-07-12 17:48:00,2.0291,2.0291,2.029,2.0291,764899996.0
2007-07-12 17:49:00,2.0291,2.0293,2.029,2.02915,565100005.0
2007-07-12 17:50:00,2.0292,2.0293,2.02915,2.02925,287599997.0
2007-07-12 17:51:00,2.029,2.029,2.0288,2.0289,1082500002.0
2007-07-12 17:52:00,2.0289,2.0292,2.0289,2.02895,1082500002.0
2007-07-12 17:53:00,2.0287,2.0291,2.0286,2.0286,1667599999.0
2007-07-12 17:54:00,2.0287,2.0291,2.0286,2.029,1667599999.0
2007-07-12 17:55:00,2.0288,2.0291,2.0288,2.0289,1012799996.0
2007-07-12 17:56:00,2.0291,2.0291,2.0289,2.029,1012799996.0
2007-07-12 17:57:00,2.029,2.0291,2.02885,2.02905,1387899998.0
2007-07-12 17:58:00,2.0291,2.0291,2.0286,2.0286,2041700004.0
2007-07-12 17:59:00,2.0286,2.029,2.0286,2.0287,1615649990.0
2007-07-12 18:00:00,2.0287,2.0291,2.0287,2.0291,1654700003.0
2007-07-12 18:01:00,2.0291,2.0293,2.029,2.0291,1470399996.0
2007-07-12 18:02:00,2.02905,2.0292,2.029,2.029,998099987.0
2007-07-12 18:03:00,2.029,2.0291,2.0288,2.0288,1351700001.0
2007-07-12 18:04:00,2.0289,2.0292,2.0289,2.0291,461799999.0
2007-07-12 18:05:00,2.029,2.029,2.0286,2.0286,461799999.0
2007-07-12 18:06:00,2.0287,2.0288,2.0286,2.0286,461799999.0
2007-07-12 18:07:00,2.0287,2.0288,2.0287,2.0288,1002700002.0
2007-07-12 18:08:00,2.0288,2.0289,2.02875,2.0289,1124599995.0
2007-07-12 18:09:00,2.029,2.0291,2.0288,2.0289,1497599998.0
2007-07-12 18:10:00,2.0289,2.0291,2.0289,2.029,1737300007.0
2007-07-12 18:11:00,2.029,2.0291,2.02895,2.0291,671699991.0
2007-07-12 18:12:00,2.0291,2.0291,2.0289,2.0289,1257800003.0
2007-07-12 18:13:00,2.0289,2.0291,2.0288,2.0289,975300000.0
2007-07-12 18:14:00,2.029,2.0291,2.029,2.0291,975300000.0
2007-07-12 18:15:00,2.0291,2.0291,2.02895,2.0291,1601000006.0
2007-07-12 18:16:00,2.0291,2.0292,2.02905,2.0292,1162800006.0
2007-07-12 18:17:00,2.0292,2.0292,2.0292,2.0292,376399997.0
2007-07-12 18:18:00,2.0292,2.0292,2.0291,2.0292,821099996.0
2007-07-12 18:19:00,2.0292,2.0297,2.0292,2.02955,1837499991.0
2007-07-12 18:20:00,2.0296,2.0299,2.0296,2.0297,1680899995.0
2007-07-12 18:21:00,2.0298,2.03,2.0298,2.0298,1680899995.0
2007-07-12 18:22:00,2.0298,2.0299,2.0297,2.0297,1758899996.0
2007-07-12 18:23:00,2.0296,2.0306,2.0296,2.0306,1336599998.0
2007-07-12 18:24:00,2.0307,2.0307,2.0304,2.0305,1336599998.0
2007-07-12 18:25:00,2.0304,2.031,2.0302,2.0308,1336599998.0
2007-07-12 18:26:00,2.031,2.0313,2.031,2.0312,1336599998.0
2007-07-12 18:27:00,2.0311,2.0314,2.031,2.0313,1791400001.0
2007-07-12 18:28:00,2.0313,2.0313,2.03115,2.03115,306600001.0
2007-07-12 18:29:00,2.0311,2.0311,2.0306,2.0309,1162300002.0
2007-07-12 18:30:00,2.031,2.0311,2.0309,2.031,1162300002.0
2007-07-12 18:31:00,2.0309,2.0311,2.0309,2.0311,2086100005.0
2007-07-12 18:32:00,2.0311,2.0314,2.03095,2.0313,1933099998.0
2007-07-12 18:33:00,2.0313,2.0315,2.0313,2.0314,1309099999.0
2007-07-12 18:34:00,2.0315,2.0315,2.0313,2.0315,1208900006.0
2007-07-12 18:35:00,2.0315,2.0318,2.0315,2.0317,1804500016.0
2007-07-12 18:36:00,2.0317,2.0317,2.0313,2.0313,1995299994.0
2007-07-12 18:37:00,2.0313,2.0313,2.0311,2.03115,1377200002.0
2007-07-12 18:38:00,2.0311,2.0316,2.0309,2.0314,695700005.0
2007-07-12 18:39:00,2.0315,2.0316,2.0315,2.0315,695700005.0
2007-07-12 18:40:00,2.0315,2.0315,2.0314,2.0315,1819600008.0
2007-07-12 18:41:00,2.0315,2.0317,2.03145,2.0316,1726600006.0
2007-07-12 18:42:00,2.0316,2.0316,2.0312,2.0314,1060500002.0
2007-07-12 18:43:00,2.0314,2.0314,2.03125,2.0314,974100001.0
2007-07-12 18:44:00,2.0314,2.0314,2.0312,2.0312,1203399997.0
2007-07-12 18:45:00,2.0313,2.0313,2.0312,2.0313,231300000.0
2007-07-12 18:46:00,2.0313,2.0314,2.0312,2.03125,1509800001.0
2007-07-12 18:47:00,2.0313,2.0313,2.0312,2.0312,608099996.0
2007-07-12 18:48:00,2.0312,2.0312,2.0311,2.0312,1614999998.0
2007-07-12 18:49:00,2.0312,2.0312,2.031,2.0311,618400000.0
2007-07-12 18:50:00,2.0311,2.0312,2.03095,2.0311,990899998.0
2007-07-12 18:51:00,2.03105,2.0312,2.031,2.031,1375400004.0
2007-07-12 18:52:00,2.031,2.0313,2.031,2.0313,1495589516.0
2007-07-12 18:53:00,2.0313,2.0313,2.0312,2.0313,308999998.0
2007-07-12 18:54:00,2.03125,2.03125,2.031,2.031,963299997.0
2007-07-12 18:55:00,2.031,2.0311,2.0309,2.031,744000011.0
2007-07-12 18:56:00,2.031,2.031,2.0308,2.0308,422500001.0
2007-07-12 18:57:00,2.0308,2.0308,2.0307,2.0308,1305300006.0
2007-07-12 18:58:00,2.0308,2.0308,2.0306,2.0307,1258100004.0
2007-07-12 18:59:00,2.0307,2.0307,2.0305,2.0306,1658500000.0
2007-07-12 19:00:00,2.0306,2.0308,2.0306,2.0307,306100000.0
2007-07-12 19:01:00,2.0307,2.0308,2.0306,2.0307,900099999.0
2007-07-12 19:02:00,2.0306,2.0308,2.0306,2.0307,564500002.0
2007-07-12 19:03:00,2.0307,2.0307,2.0305,2.0306,1146599992.0
2007-07-12 19:04:00,2.0306,2.0307,2.0306,2.0306,403400002.0
2007-07-12 19:05:00,2.0306,2.0306,2.0306,2.0306,990499998.0
2007-07-12 19:06:00,2.0306,2.0309,2.0306,2.0308,583699997.0
2007-07-12 19:07:00,2.0308,2.0309,2.0306,2.0308,871600002.0
2007-07-12 19:08:00,2.0308,2.0309,2.0307,2.0309,1127100004.0
2007-07-12 19:09:00,2.031,2.031,2.0308,2.03095,1500599993.0
2007-07-12 19:10:00,2.03095,2.031,2.0309,2.031,627000007.0
2007-07-12 19:11:00,2.0311,2.0312,2.0311,2.0311,392099998.0
2007-07-12 19:12:00,2.0311,2.0312,2.031,2.0311,1274500000.0
2007-07-12 19:13:00,2.0311,2.0312,2.0309,2.0309,1004199995.0
2007-07-12 19:14:00,2.031,2.0311,2.0309,2.031,751300000.0
2007-07-12 19:15:00,2.031,2.0311,2.031,2.0311,353399990.0
2007-07-12 19:16:00,2.0311,2.0311,2.0311,2.0311,40800000.0
2007-07-12 19:17:00,2.0311,2.0311,2.0308,2.0308,1627500000.0
2007-07-12 19:18:00,2.0308,2.0308,2.0308,2.0308,528000004.0
2007-07-12 19:19:00,2.0308,2.0309,2.0308,2.0309,898900000.0
2007-07-12 19:20:00,2.0309,2.0311,2.0309,2.0311,982200003.0
2007-07-12 19:21:00,2.0308,2.0308,2.0306,2.0307,1470999992.0
2007-07-12 19:22:00,2.0308,2.0308,2.0307,2.0308,1470999992.0
2007-07-12 19:23:00,2.0308,2.0309,2.0308,2.0309,1068299993.0
2007-07-12 19:24:00,2.0309,2.0309,2.0308,2.0309,323800004.0
2007-07-12 19:25:00,2.0309,2.0309,2.0309,2.0309,71600000.0
2007-07-12 19:26:00,2.0309,2.031,2.0309,2.031,997499996.0
2007-07-12 19:27:00,2.0309,2.0312,2.0308,2.0311,1586500002.0
2007-07-12 19:28:00,2.0311,2.0311,2.0311,2.0311,1586500002.0
2007-07-12 19:29:00,2.0311,2.0312,2.03105,2.0311,552800001.0
2007-07-12 19:30:00,2.0311,2.0311,2.0311,2.0311,247300001.0
2007-07-12 19:31:00,2.0311,2.0311,2.031,2.0311,479200007.0
2007-07-12 19:32:00,2.0311,2.0311,2.0311,2.0311,135199998.0
2007-07-12 19:33:00,2.0311,2.0311,2.0311,2.0311,116000000.0
2007-07-12 19:34:00,2.0311,2.0311,2.031,2.031,221099998.0
2007-07-12 19:35:00,2.0311,2.0311,2.0309,2.03095,483399999.0
2007-07-12 19:36:00,2.031,2.031,2.0309,2.031,234399998.0
2007-07-12 19:37:00,2.031,2.031,2.031,2.031,260200000.0
2007-07-12 19:38:00,2.031,2.031,2.0309,2.0309,605900000.0
2007-07-12 19:39:00,2.0309,2.0309,2.0309,2.0309,1633100004.0
2007-07-12 19:40:00,2.0309,2.0309,2.0309,2.0309,221099999.0
2007-07-12 19:41:00,2.0309,2.031,2.0308,2.031,612900004.0
2007-07-12 19:42:00,2.031,2.031,2.0309,2.031,834200003.0
2007-07-12 19:43:00,2.031,2.031,2.031,2.031,126700000.0
2007-07-12 19:44:00,2.031,2.0311,2.031,2.0311,325200001.0
2007-07-12 19:45:00,2.0311,2.0311,2.0311,2.0311,629499998.0
2007-07-12 19:46:00,2.0311,2.0313,2.0311,2.0311,993900001.0
2007-07-12 19:47:00,2.0311,2.0312,2.0311,2.0311,843799999.0
2007-07-12 19:48:00,2.0311,2.0312,2.0311,2.0311,1972899995.0
2007-07-12 19:49:00,2.0311,2.0311,2.0311,2.0311,119400000.0
2007-07-12 19:50:00,2.0311,2.0311,2.03105,2.0311,457600000.0
2007-07-12 19:51:00,2.0311,2.0311,2.03105,2.0311,208300002.0
2007-07-12 19:52:00,2.0311,2.0311,2.03105,2.0311,698800001.0
2007-07-12 19:53:00,2.0311,2.0313,2.03105,2.0312,1236600010.0
2007-07-12 19:54:00,2.0312,2.0312,2.03105,2.03105,1137099996.0
2007-07-12 19:55:00,2.0311,2.0311,2.0309,2.0309,323199998.0
2007-07-12 19:56:00,2.0309,2.031,2.0308,2.0308,1209700003.0
2007-07-12 19:57:00,2.0308,2.0309,2.0308,2.0309,1209700003.0
2007-07-12 19:58:00,2.031,2.0311,2.0309,2.0309,579499998.0
2007-07-12 19:59:00,2.0309,2.0309,2.0307,2.0308,1417399998.0
2007-07-12 20:00:00,2.0308,2.0308,2.0307,2.0307,801999999.0
2007-07-12 20:01:00,2.0307,2.0308,2.0307,2.0308,573500006.0
2007-07-12 20:02:00,2.0308,2.0309,2.0308,2.0309,1719700010.0
2007-07-12 20:03:00,2.0309,2.0309,2.03075,2.0309,1111699998.0
2007-07-12 20:04:00,2.0309,2.0309,2.0308,2.0309,625299997.0
2007-07-12 20:05:00,2.0309,2.031,2.0308,2.031,2126299977.0
2007-07-12 20:06:00,2.031,2.031,2.0309,2.0309,135300004.0
2007-07-12 20:07:00,2.031,2.031,2.0309,2.0309,146500000.0
2007-07-12 20:08:00,2.031,2.0311,2.031,2.0311,113699997.0
2007-07-12 20:09:00,2.0311,2.0312,2.031,2.0311,1084300006.0
2007-07-12 20:10:00,2.0312,2.0314,2.0312,2.0313,623000002.0
2007-07-12 20:11:00,2.0313,2.0313,2.0312,2.0312,256100002.0
2007-07-12 20:12:00,2.0312,2.0313,2.0312,2.0312,291100001.0
2007-07-12 20:13:00,2.0312,2.0315,2.0312,2.0313,1282900000.0
2007-07-12 20:14:00,2.0313,2.0313,2.03115,2.0312,586799994.0
2007-07-12 20:15:00,2.0312,2.0313,2.0312,2.0313,1143399998.0
2007-07-12 20:16:00,2.0313,2.0313,2.0313,2.0313,128500000.0
2007-07-12 20:17:00,2.0313,2.0314,2.0312,2.0314,1276199996.0
2007-07-12 20:18:00,2.0314,2.0314,2.0312,2.0312,244800001.0
2007-07-12 20:19:00,2.0312,2.0312,2.0312,2.0312,4800000.0
2007-07-12 20:20:00,2.03098,2.03106,2.03093,2.03106,87500000.0
2007-07-12 20:21:00,2.0312,2.0312,2.0311,2.0311,71600000.0
2007-07-12 20:22:00,2.031,2.031,2.0309,2.0309,843799990.0
2007-07-12 20:23:00,2.0307,2.0308,2.0305,2.0307,1497299993.0
2007-07-12 20:24:00,2.0309,2.0312,2.0308,2.0312,1497299993.0
2007-07-12 20:25:00,2.0312,2.0312,2.03095,2.031,873600000.0
2007-07-12 20:26:00,2.031,2.03105,2.031,2.031,702200002.0
2007-07-12 20:27:00,2.031,2.031,2.031,2.031,99000000.0
2007-07-12 20:28:00,2.031,2.031,2.0309,2.0309,594899999.0
2007-07-12 20:29:00,2.0309,2.031,2.0309,2.0309,360500002.0
2007-07-12 20:30:00,2.0309,2.031,2.0308,2.0309,1281899991.0
2007-07-12 20:31:00,2.0309,2.0309,2.0308,2.0308,439499996.0
2007-07-12 20:32:00,2.0307,2.0308,2.0307,2.0308,1070399999.0
2007-07-12 20:33:00,2.0308,2.0308,2.0308,2.0308,130400000.0
2007-07-12 20:34:00,2.0308,2.0308,2.0307,2.0308,32599999.0
2007-07-12 20:35:00,2.0308,2.0308,2.0307,2.0307,83199999.0
2007-07-12 20:36:00,2.0307,2.0308,2.0307,2.0308,129400002.0
2007-07-12 20:37:00,2.0308,2.0308,2.03065,2.03065,576999997.0
2007-07-12 20:38:00,2.03065,2.0309,2.0306,2.0309,728099994.0
2007-07-12 20:39:00,2.0309,2.031,2.0308,2.031,755000000.0
2007-07-12 20:40:00,2.031,2.031,2.0308,2.0308,828000001.0
2007-07-12 20:41:00,2.0309,2.031,2.0308,2.0308,953500001.0
2007-07-12 20:42:00,2.0308,2.031,2.0308,2.0309,1113800000.0
2007-07-12 20:43:00,2.0309,2.0309,2.0307,2.0308,1044199995.0
2007-07-12 20:44:00,2.0308,2.0308,2.0307,2.0307,573300002.0
2007-07-12 20:45:00,2.0307,2.0308,2.0306,2.0307,2032600003.0
2007-07-12 20:46:00,2.0307,2.0307,2.03055,2.03055,632599997.0
2007-07-12 20:47:00,2.03055,2.0307,2.03055,2.0307,773900001.0
2007-07-12 20:48:00,2.0306,2.0306,2.0304,2.0305,910099998.0
2007-07-12 20:49:00,2.0305,2.0307,2.0305,2.0306,910099998.0
2007-07-12 20:50:00,2.0306,2.0309,2.0305,2.0309,863299996.0
2007-07-12 20:51:00,2.0309,2.0309,2.0308,2.0308,587600004.0
2007-07-12 20:52:00,2.0308,2.031,2.0308,2.0309,718400000.0
2007-07-12 20:53:00,2.0309,2.0309,2.0306,2.0307,1751199997.0
2007-07-12 20:54:00,2.0307,2.0308,2.0306,2.0307,717899997.0
2007-07-12 20:55:00,2.0307,2.0307,2.0305,2.0305,1001800002.0
2007-07-12 20:56:00,2.0306,2.0307,2.0305,2.0306,2147100003.0
2007-07-12 20:57:00,2.0305,2.0307,2.0305,2.0306,460900007.0
2007-07-12 20:58:00,2.0304,2.0306,2.0302,2.0304,1381600001.0
2007-07-12 20:59:00,2.0302,2.0304,2.0299,2.0299,1381600001.0
2007-07-12 21:00:00,2.0301,2.0303,2.03,2.0302,1381600001.0
2007-07-12 21:01:00,2.0302,2.0302,2.02975,2.02975,1558599986.0
2007-07-12 21:02:00,2.02975,2.03,2.0296,2.03,1098300006.0
2007-07-12 21:03:00,2.03,2.0301,2.0299,2.0299,409000000.0
2007-07-12 21:04:00,2.0299,2.0299,2.02955,2.0296,1016499998.0
2007-07-12 21:05:00,2.0297,2.0297,2.0294,2.0295,1842600006.0
2007-07-12 21:06:00,2.0295,2.0298,2.0295,2.0298,474999998.0
2007-07-12 21:07:00,2.0298,2.0298,2.0298,2.0298,164500000.0
2007-07-12 21:08:00,2.0298,2.0299,2.0297,2.0298,869899999.0
2007-07-12 21:09:00,2.0298,2.0298,2.0298,2.0298,144300000.0
2007-07-12 21:10:00,2.0298,2.0298,2.0297,2.0297,311800000.0
2007-07-12 21:11:00,2.0296,2.0298,2.0296,2.0298,508299998.0
2007-07-12 21:12:00,2.0297,2.0298,2.0297,2.0298,396300001.0
2007-07-12 21:13:00,2.0297,2.0298,2.0292,2.0295,1586700007.0
2007-07-12 21:14:00,2.0295,2.0296,2.0293,2.0294,616499998.0
2007-07-12 21:15:00,2.0294,2.0294,2.0293,2.0294,177600001.0
2007-07-12 21:16:00,2.0294,2.0295,2.0294,2.0295,190000000.0
2007-07-12 21:17:00,2.0295,2.0295,2.0294,2.0294,151800002.0
2007-07-12 21:18:00,2.0294,2.0296,2.0293,2.0293,827999993.0
2007-07-12 21:19:00,2.0293,2.0293,2.0289,2.0289,1561299993.0
2007-07-12 21:20:00,2.0289,2.0291,2.0289,2.0291,1474600002.0
2007-07-12 21:21:00,2.0291,2.0292,2.0288,2.0289,1895099985.0
2007-07-12 21:22:00,2.029,2.029,2.0289,2.029,934600003.0
2007-07-12 21:23:00,2.029,2.029,2.0289,2.0289,255800002.0
2007-07-12 21:24:00,2.029,2.0292,2.029,2.0291,285699999.0
2007-07-12 21:25:00,2.0291,2.0291,2.0291,2.0291,323000000.0
2007-07-12 21:26:00,2.0291,2.0291,2.029,2.029,472300005.0
2007-07-12 21:27:00,2.029,2.029,2.0288,2.0288,476800002.0
2007-07-12 21:28:00,2.0288,2.0288,2.0286,2.0287,389300005.0
2007-07-12 21:29:00,2.0287,2.0289,2.0287,2.0287,705699995.0
2007-07-12 21:30:00,2.0288,2.0289,2.0287,2.0288,1057099986.0
2007-07-12 21:31:00,2.0288,2.0292,2.0288,2.0291,1254099995.0
2007-07-12 21:32:00,2.0291,2.0292,2.0291,2.0292,493800001.0
2007-07-12 21:33:00,2.0292,2.0292,2.0289,2.029,1049499997.0
2007-07-12 21:34:00,2.029,2.029,2.0289,2.029,175899997.0
2007-07-12 21:35:00,2.029,2.0295,2.029,2.0294,1648000000.0
2007-07-12 21:36:00,2.0294,2.0296,2.0293,2.0296,1495600003.0
2007-07-12 21:37:00,2.0296,2.0298,2.0295,2.0297,671899999.0
2007-07-12 21:38:00,2.0297,2.0297,2.0294,2.0295,921700002.0
2007-07-12 21:39:00,2.0296,2.0297,2.0294,2.0297,1431499996.0
2007-07-12 21:40:00,2.0297,2.0297,2.02955,2.0296,547200003.0
2007-07-12 21:41:00,2.0296,2.0297,2.0296,2.0297,451300009.0
2007-07-12 21:42:00,2.0297,2.0297,2.0296,2.0296,428400000.0
2007-07-12 21:43:00,2.0296,2.0297,2.02955,2.0297,792200000.0
2007-07-12 21:44:00,2.0297,2.0297,2.0296,2.0296,304300000.0
2007-07-12 21:45:00,2.0297,2.0297,2.0297,2.0297,43600000.0
2007-07-12 21:46:00,2.0296,2.0296,2.0296,2.0296,524599996.0
2007-07-12 21:47:00,2.0296,2.0296,2.0292,2.0295,1667999996.0
2007-07-12 21:48:00,2.0295,2.0296,2.0295,2.0296,625299997.0
2007-07-12 21:49:00,2.0296,2.0297,2.0296,2.0296,728500007.0
2007-07-12 21:50:00,2.0296,2.0296,2.0294,2.0296,733499995.0
2007-07-12 21:51:00,2.0296,2.0296,2.0295,2.0295,180999998.0
2007-07-12 21:52:00,2.0295,2.0296,2.0295,2.0296,653100004.0
2007-07-12 21:53:00,2.0296,2.0296,2.0295,2.0296,298300000.0
2007-07-12 21:54:00,2.0296,2.0296,2.0295,2.0296,102099999.0
2007-07-12 21:55:00,2.0296,2.0297,2.0296,2.0297,574800003.0
2007-07-12 21:56:00,2.0297,2.0298,2.0297,2.0298,290699999.0
2007-07-12 21:57:00,2.0298,2.0298,2.0297,2.0297,66099999.0
2007-07-12 21:58:00,2.0297,2.0298,2.02955,2.02955,964499989.0
2007-07-12 21:59:00,2.0296,2.0296,2.02945,2.0296,583500003.0
2007-07-12 22:00:00,2.0296,2.0296,2.0295,2.0296,455599999.0
2007-07-12 22:01:00,2.0296,2.0296,2.0296,2.0296,68100000.0
2007-07-12 22:02:00,2.0296,2.0296,2.0295,2.0296,458699999.0
2007-07-12 22:03:00,2.0296,2.0297,2.0295,2.0296,434500000.0
2007-07-12 22:04:00,2.0296,2.0297,2.0295,2.0296,592700000.0
2007-07-12 22:05:00,2.0296,2.0297,2.0295,2.0295,950999996.0
2007-07-12 22:06:00,2.0295,2.0296,2.02945,2.0296,199800000.0
2007-07-12 22:07:00,2.0296,2.0296,2.0296,2.0296,610700001.0
2007-07-12 22:08:00,2.0296,2.0296,2.0296,2.0296,205299998.0
2007-07-12 22:09:00,2.0296,2.0297,2.0296,2.0297,697300000.0
2007-07-12 22:10:00,2.0297,2.0297,2.0297,2.0297,114000000.0
2007-07-12 22:11:00,2.0297,2.0297,2.0297,2.0297,332100000.0
2007-07-12 22:12:00,2.0297,2.0297,2.0297,2.0297,84500000.0
2007-07-12 22:13:00,2.0297,2.0297,2.0296,2.0297,310300005.0
2007-07-12 22:14:00,2.0297,2.0298,2.0294,2.0296,284600000.0
2007-07-12 22:15:00,2.0296,2.0296,2.0296,2.0296,229600000.0
2007-07-12 22:16:00,2.0296,2.0296,2.0295,2.0296,215599997.0
2007-07-12 22:17:00,2.0296,2.0296,2.0296,2.0296,16000000.0
2007-07-12 22:18:00,2.0296,2.0296,2.0294,2.0294,76500000.0
2007-07-12 22:19:00,2.0294,2.0294,2.0293,2.0293,209499998.0
2007-07-12 22:20:00,2.0295,2.0296,2.0293,2.0293,1056399996.0
2007-07-12 22:21:00,2.0293,2.0294,2.0293,2.0293,437199997.0
2007-07-12 22:22:00,2.0293,2.0295,2.0293,2.0294,601299996.0
2007-07-12 22:23:00,2.0294,2.0295,2.0294,2.0295,273199989.0
2007-07-12 22:24:00,2.0295,2.0295,2.0293,2.0294,113400001.0
2007-07-12 22:25:00,2.0294,2.0294,2.0292,2.0293,409299999.0
2007-07-12 22:26:00,2.0293,2.0294,2.0292,2.0293,419299997.0
2007-07-12 22:27:00,2.0293,2.0293,2.0293,2.0293,82000000.0
2007-07-12 22:28:00,2.0293,2.0294,2.0293,2.0294,516499997.0
2007-07-12 22:29:00,2.0293,2.0294,2.0293,2.0294,196999996.0
2007-07-12 22:30:00,2.0294,2.0294,2.0294,2.0294,8000000.0
2007-07-12 22:31:00,2.0294,2.0294,2.0293,2.0294,242499996.0
2007-07-12 22:32:00,2.0294,2.0296,2.0294,2.02955,638199999.0
2007-07-12 22:33:00,2.0296,2.0298,2.0296,2.0297,308200001.0
2007-07-12 22:34:00,2.0298,2.0299,2.0298,2.0298,278700007.0
2007-07-12 22:35:00,2.0298,2.0299,2.0297,2.0298,627800008.0
2007-07-12 22:36:00,2.0298,2.0299,2.0297,2.0298,456000004.0
2007-07-12 22:37:00,2.0299,2.0299,2.0296,2.0296,499199997.0
2007-07-12 22:38:00,2.02955,2.0297,2.02955,2.0296,368299998.0
2007-07-12 22:39:00,2.02944,2.02965,2.02944,2.02965,79300001.0
2007-07-12 22:40:00,2.0297,2.0297,2.0296,2.0297,98800000.0
2007-07-12 22:41:00,2.0297,2.0297,2.0295,2.0296,235600000.0
2007-07-12 22:42:00,2.0297,2.0297,2.0295,2.0296,324900000.0
2007-07-12 22:43:00,2.0296,2.0296,2.0295,2.0296,184100000.0
2007-07-12 22:44:00,2.0296,2.0296,2.0295,2.0295,329600000.0
2007-07-12 22:45:00,2.0295,2.0296,2.0295,2.0296,306699998.0
2007-07-12 22:46:00,2.0297,2.0297,2.0296,2.0297,340000000.0
2007-07-12 22:47:00,2.0297,2.0299,2.0297,2.0299,292400000.0
2007-07-12 22:48:00,2.0299,2.0305,2.0298,2.0302,799500002.0
2007-07-12 22:49:00,2.0302,2.0302,2.03005,2.03005,262100001.0
2007-07-12 22:50:00,2.0301,2.0301,2.0295,2.0295,1528400002.0
2007-07-12 22:51:00,2.0297,2.0298,2.0295,2.0297,725800000.0
2007-07-12 22:52:00,2.0297,2.03,2.0296,2.03,868100007.0
2007-07-12 22:53:00,2.03,2.03,2.03,2.03,239600000.0
2007-07-12 22:54:00,2.03,2.03,2.03,2.03,63600000.0
2007-07-12 22:55:00,2.03,2.0301,2.03,2.0301,116800000.0
2007-07-12 22:56:00,2.0301,2.0303,2.03,2.0303,467300000.0
2007-07-12 22:57:00,2.0303,2.0303,2.03,2.03,545899995.0
2007-07-12 22:58:00,2.03,2.03,2.02995,2.03,291400000.0
2007-07-12 22:59:00,2.0301,2.0304,2.03,2.0301,601000003.0
2007-07-12 23:00:00,2.0301,2.0302,2.0301,2.0301,106500000.0
2007-07-12 23:01:00,2.0301,2.0301,2.0301,2.0301,10300000.0
2007-07-12 23:02:00,2.0301,2.0301,2.03,2.03,74800000.0
2007-07-12 23:03:00,2.03,2.03,2.03,2.03,42900000.0
2007-07-12 23:04:00,2.03,2.03,2.03,2.03,62799998.0
2007-07-12 23:05:00,2.03,2.03,2.03,2.03,218899999.0
2007-07-12 23:06:00,2.03,2.0301,2.03,2.03,221599997.0
2007-07-12 23:07:00,2.03,2.0304,2.03,2.0302,281299999.0
2007-07-12 23:08:00,2.0301,2.0302,2.03,2.03,108700001.0
2007-07-12 23:09:00,2.0301,2.0302,2.03,2.0301,202100001.0
2007-07-12 23:10:00,2.0301,2.0303,2.0301,2.0301,628000009.0
2007-07-12 23:11:00,2.0301,2.0302,2.03,2.03,166299998.0
2007-07-12 23:12:00,2.0301,2.0302,2.03,2.0302,181100000.0
2007-07-12 23:13:00,2.0302,2.0302,2.0301,2.0301,558299999.0
2007-07-12 23:14:00,2.0301,2.0301,2.0301,2.0301,214600002.0
2007-07-12 23:15:00,2.0301,2.0301,2.03,2.03,599900000.0
2007-07-12 23:16:00,2.03,2.0302,2.03,2.0302,291399998.0
2007-07-12 23:17:00,2.0302,2.0302,2.0302,2.0302,24800000.0
2007-07-12 23:18:00,2.0302,2.0302,2.0302,2.0302,19200000.0
2007-07-12 23:19:00,2.0302,2.0302,2.0302,2.0302,73600000.0
2007-07-12 23:20:00,2.0302,2.0302,2.0302,2.0302,196100000.0
2007-07-12 23:21:00,2.0302,2.0303,2.0301,2.0301,232600002.0
2007-07-12 23:22:00,2.0302,2.0303,2.0302,2.0302,171800001.0
2007-07-12 23:23:00,2.0303,2.0303,2.03015,2.0302,71200000.0
2007-07-12 23:24:00,2.0302,2.0303,2.0302,2.0302,124000000.0
2007-07-12 23:25:00,2.0302,2.0303,2.0302,2.0302,53600000.0
2007-07-12 23:26:00,2.0302,2.0303,2.0302,2.0303,78400000.0
2007-07-12 23:27:00,2.0302,2.0303,2.02995,2.02995,332900000.0
2007-07-12 23:28:00,2.03,2.03,2.03,2.03,20800000.0
2007-07-12 23:29:00,2.03,2.03,2.03,2.03,44000000.0
2007-07-12 23:30:00,2.03,2.0302,2.03,2.0302,258599999.0
2007-07-12 23:31:00,2.0301,2.0302,2.03,2.03,138900000.0
2007-07-12 23:32:00,2.0301,2.0302,2.0301,2.0301,81500000.0
2007-07-12 23:33:00,2.0301,2.0302,2.0301,2.0301,56000000.0
2007-07-12 23:34:00,2.0301,2.0302,2.0301,2.0301,157400000.0
2007-07-12 23:35:00,2.0301,2.0301,2.0301,2.0301,22800000.0
2007-07-12 23:36:00,2.0301,2.0301,2.0301,2.0301,1200000.0
2007-07-12 23:37:00,2.0301,2.0301,2.0301,2.0301,4000000.0
2007-07-12 23:38:00,2.0301,2.0301,2.0299,2.0299,53000000.0
2007-07-12 23:39:00,2.02985,2.03,2.0298,2.0299,55500000.0
2007-07-12 23:40:00,2.0297,2.0299,2.0292,2.0295,391599996.0
2007-07-12 23:41:00,2.0294,2.0298,2.0293,2.0295,328000002.0
2007-07-12 23:42:00,2.0295,2.0298,2.0295,2.02955,124600000.0
2007-07-12 23:43:00,2.02955,2.02955,2.02955,2.02955,37500000.0
2007-07-12 23:44:00,2.02955,2.02955,2.02955,2.02955,40000000.0
2007-07-12 23:45:00,2.02955,2.02955,2.02955,2.02955,2500000.0
2007-07-12 23:46:00,2.02955,2.02955,2.0295,2.02955,27900000.0
2007-07-12 23:47:00,2.02955,2.0299,2.0295,2.0297,365600004.0
2007-07-12 23:48:00,2.0297,2.0298,2.0294,2.0296,139500001.0
2007-07-12 23:49:00,2.02965,2.02975,2.0296,2.02965,158700002.0
2007-07-12 23:50:00,2.02965,2.02965,2.0296,2.0296,80899997.0
2007-07-12 23:51:00,2.0296,2.0297,2.0294,2.0297,592100004.0
2007-07-12 23:52:00,2.0297,2.0297,2.0297,2.0297,50400000.0
2007-07-12 23:53:00,2.0297,2.0297,2.02965,2.0297,62800000.0
2007-07-12 23:54:00,2.0297,2.03,2.02965,2.0299,509599993.0
2007-07-12 23:55:00,2.03,2.03,2.03,2.03,39200000.0
2007-07-12 23:56:00,2.02987,2.02994,2.02985,2.02994,27000000.0
2007-07-12 23:57:00,2.03,2.03,2.03,2.03,76000000.0
2007-07-12 23:58:00,2.03,2.03,2.03,2.03,55600000.0
2007-07-12 23:59:00,2.02988,2.02988,2.02982,2.02982,75399999.0
2007-07-13 00:00:00,2.03,2.03,2.03,2.03,258699997.0
2007-07-13 00:01:00,2.03,2.03,2.03,2.03,75800000.0
2007-07-13 00:02:00,2.03,2.03,2.03,2.03,93100000.0
2007-07-13 00:03:00,2.03,2.03,2.0299,2.03,125100001.0
2007-07-13 00:04:00,2.03,2.03,2.03,2.03,167700000.0
2007-07-13 00:05:00,2.03,2.03005,2.03,2.03005,47099999.0
2007-07-13 00:06:00,2.03005,2.03005,2.03005,2.03005,10000000.0
2007-07-13 00:07:00,2.03005,2.0301,2.03005,2.03005,20500000.0
2007-07-13 00:08:00,2.0301,2.0301,2.03005,2.03005,20500000.0
2007-07-13 00:09:00,2.03005,2.03005,2.03005,2.03005,5000000.0
2007-07-13 00:10:00,2.0301,2.0301,2.03005,2.03005,36500000.0
2007-07-13 00:11:00,2.03005,2.0301,2.03005,2.03005,26800000.0
2007-07-13 00:12:00,2.03005,2.0301,2.03005,2.03005,44000000.0
2007-07-13 00:13:00,2.03005,2.0301,2.03,2.03,80600000.0
2007-07-13 00:14:00,2.03,2.03,2.02995,2.03,94900000.0
2007-07-13 00:15:00,2.03,2.03,2.03,2.03,22400000.0
2007-07-13 00:16:00,2.03,2.03,2.0299,2.03,306600004.0
2007-07-13 00:17:00,2.03,2.0301,2.03,2.0301,238800000.0
2007-07-13 00:18:00,2.0301,2.0301,2.0299,2.03,292400002.0
2007-07-13 00:19:00,2.03,2.0301,2.02975,2.02975,265999999.0
2007-07-13 00:20:00,2.0297,2.0298,2.0297,2.02975,341099999.0
2007-07-13 00:21:00,2.02975,2.02975,2.0297,2.02975,138999995.0
2007-07-13 00:22:00,2.02975,2.02975,2.0297,2.0297,66500000.0
2007-07-13 00:23:00,2.0297,2.02975,2.0297,2.02975,201899997.0
2007-07-13 00:24:00,2.02975,2.02975,2.0297,2.0297,52100000.0
2007-07-13 00:25:00,2.0297,2.0299,2.0295,2.0295,300600000.0
2007-07-13 00:26:00,2.0296,2.0296,2.0294,2.0294,132100000.0
2007-07-13 00:27:00,2.02935,2.02935,2.02935,2.02935,2500000.0
2007-07-13 00:28:00,2.0293,2.02935,2.02925,2.0293,264600000.0
2007-07-13 00:29:00,2.02935,2.02935,2.02925,2.0293,585999999.0
2007-07-13 00:30:00,2.02929,2.02934,2.02925,2.02928,778099997.0
2007-07-13 00:31:00,2.02935,2.02935,2.02935,2.02935,2500000.0
2007-07-13 00:32:00,2.02919,2.02927,2.02909,2.02927,154300004.0
2007-07-13 00:33:00,2.02935,2.02935,2.02935,2.02935,5000000.0
2007-07-13 00:34:00,2.02927,2.02927,2.02912,2.02916,489500009.0
2007-07-13 00:35:00,2.02935,2.02935,2.02935,2.02935,32500000.0
2007-07-13 00:36:00,2.02935,2.02935,2.02935,2.02935,15000000.0
2007-07-13 00:37:00,2.02935,2.02935,2.02935,2.02935,7500000.0
2007-07-13 00:38:00,2.02924,2.02924,2.02916,2.02919,116000000.0
2007-07-13 00:39:00,2.0294,2.0294,2.0294,2.0294,7000000.0
2007-07-13 00:40:00,2.02923,2.02937,2.02923,2.02937,180700000.0
2007-07-13 00:41:00,2.0294,2.0294,2.0294,2.0294,7000000.0
2007-07-13 00:42:00,2.02935,2.02946,2.02934,2.02942,209799992.0
2007-07-13 00:43:00,2.0294,2.0296,2.0294,2.0296,37000000.0
2007-07-13 00:44:00,2.0295,2.0297,2.0294,2.0297,80400000.0
2007-07-13 00:45:00,2.0297,2.0297,2.0297,2.0297,224600000.0
2007-07-13 00:46:00,2.02952,2.02952,2.02934,2.02947,243499996.0
2007-07-13 00:47:00,2.0297,2.0297,2.0295,2.0295,112600001.0
2007-07-13 00:48:00,2.02955,2.0297,2.0294,2.0294,129900002.0
2007-07-13 00:49:00,2.0294,2.0296,2.0293,2.0293,482100008.0
2007-07-13 00:50:00,2.0293,2.0295,2.0293,2.0293,128699996.0
2007-07-13 00:51:00,2.0293,2.0293,2.0293,2.0293,42599998.0
2007-07-13 00:52:00,2.0293,2.0295,2.0293,2.0294,106199997.0
2007-07-13 00:53:00,2.0295,2.0295,2.0294,2.0294,44100000.0
2007-07-13 00:54:00,2.0294,2.0294,2.0292,2.0292,33300000.0
2007-07-13 00:55:00,2.0292,2.0292,2.0291,2.0291,194900007.0
2007-07-13 00:56:00,2.0291,2.0291,2.0291,2.0291,8400000.0
2007-07-13 00:57:00,2.0291,2.0291,2.02895,2.02895,81500000.0
2007-07-13 00:58:00,2.02895,2.0291,2.0289,2.0291,139099999.0
2007-07-13 00:59:00,2.0291,2.0291,2.02905,2.0291,72200000.0
2007-07-13 01:00:00,2.02905,2.0291,2.02905,2.0291,63700000.0
2007-07-13 01:01:00,2.0291,2.0291,2.0291,2.0291,115800000.0
2007-07-13 01:02:00,2.0291,2.0292,2.0291,2.0292,75899998.0
2007-07-13 01:03:00,2.0292,2.0293,2.0291,2.0292,190900001.0
2007-07-13 01:04:00,2.0292,2.0293,2.0291,2.0293,151000002.0
2007-07-13 01:05:00,2.0292,2.0292,2.0291,2.0292,84000000.0
2007-07-13 01:06:00,2.0292,2.0292,2.0291,2.0291,21100000.0
2007-07-13 01:07:00,2.02886,2.02908,2.02883,2.029,163399996.0
2007-07-13 01:08:00,2.0291,2.0291,2.029,2.029,64100003.0
2007-07-13 01:09:00,2.029,2.029,2.029,2.029,68800004.0
2007-07-13 01:10:00,2.029,2.029,2.029,2.029,189200011.0
2007-07-13 01:11:00,2.029,2.0291,2.029,2.0291,123200006.0
2007-07-13 01:12:00,2.0291,2.0291,2.0291,2.0291,4000000.0
2007-07-13 01:13:00,2.02905,2.0291,2.02905,2.0291,10800000.0
2007-07-13 01:14:00,2.0291,2.0291,2.029,2.02905,54300000.0
2007-07-13 01:15:00,2.02905,2.02905,2.02905,2.02905,17600000.0
2007-07-13 01:16:00,2.029,2.029,2.0289,2.02895,123199999.0
2007-07-13 01:17:00,2.029,2.029,2.029,2.029,6000000.0
2007-07-13 01:18:00,2.029,2.029,2.0289,2.0289,40000000.0
2007-07-13 01:19:00,2.0289,2.02895,2.0285,2.0286,413899999.0
2007-07-13 01:20:00,2.0286,2.0286,2.0284,2.02845,464099996.0
2007-07-13 01:21:00,2.0284,2.02845,2.0284,2.0284,82800000.0
2007-07-13 01:22:00,2.0284,2.02845,2.0284,2.02845,13600000.0
2007-07-13 01:23:00,2.02833,2.02852,2.02833,2.02835,266899992.0
2007-07-13 01:24:00,2.02845,2.0285,2.02845,2.0285,22400000.0
2007-07-13 01:25:00,2.0285,2.0285,2.0285,2.0285,4800000.0
2007-07-13 01:26:00,2.0285,2.0286,2.0285,2.0285,77600000.0
2007-07-13 01:27:00,2.0285,2.0286,2.0285,2.0286,379899991.0
2007-07-13 01:28:00,2.02847,2.02852,2.02833,2.02848,343299992.0
2007-07-13 01:29:00,2.0286,2.0286,2.0286,2.0286,153700000.0
2007-07-13 01:30:00,2.02865,2.0287,2.02865,2.0287,9600000.0
2007-07-13 01:31:00,2.0285,2.0285,2.02847,2.0285,413099983.0
2007-07-13 01:32:00,2.0287,2.0287,2.0286,2.0286,26800000.0
2007-07-13 01:33:00,2.02865,2.02865,2.0286,2.02865,44800000.0
2007-07-13 01:34:00,2.0286,2.0286,2.0286,2.0286,26800000.0
2007-07-13 01:35:00,2.0286,2.0286,2.0285,2.0286,228800000.0
2007-07-13 01:36:00,2.0286,2.0286,2.02855,2.0286,468800000.0
2007-07-13 01:37:00,2.0286,2.0286,2.0285,2.0285,348700000.0
2007-07-13 01:38:00,2.0285,2.02875,2.0285,2.0286,595300000.0
2007-07-13 01:39:00,2.0286,2.0288,2.0285,2.0286,244200002.0
2007-07-13 01:40:00,2.0286,2.0288,2.0286,2.0286,237800000.0
2007-07-13 01:41:00,2.0286,2.0286,2.0285,2.0286,230099994.0
2007-07-13 01:42:00,2.0285,2.0286,2.02845,2.02855,51600000.0
2007-07-13 01:43:00,2.0286,2.0286,2.0285,2.0286,277700004.0
2007-07-13 01:44:00,2.0285,2.0286,2.02845,2.0286,489599995.0
2007-07-13 01:45:00,2.0286,2.0286,2.02845,2.02845,479399996.0
2007-07-13 01:46:00,2.02845,2.02865,2.02845,2.02865,258099999.0
2007-07-13 01:47:00,2.0286,2.02865,2.0286,2.0286,203600001.0
2007-07-13 01:48:00,2.02855,2.0286,2.02855,2.0286,80400000.0
2007-07-13 01:49:00,2.02843,2.02851,2.02837,2.02842,135900000.0
2007-07-13 01:50:00,2.0286,2.0287,2.0286,2.0287,157399999.0
2007-07-13 01:51:00,2.0286,2.0289,2.0286,2.0287,297699998.0
2007-07-13 01:52:00,2.0287,2.0287,2.0287,2.0287,52399999.0
2007-07-13 01:53:00,2.0287,2.0287,2.0287,2.0287,8900000.0
2007-07-13 01:54:00,2.0287,2.0288,2.02865,2.02865,47400000.0
2007-07-13 01:55:00,2.0287,2.0287,2.02865,2.0287,11400000.0
2007-07-13 01:56:00,2.0287,2.0287,2.02865,2.02865,13800000.0
2007-07-13 01:57:00,2.02865,2.0287,2.02865,2.0287,5000000.0
2007-07-13 01:58:00,2.0287,2.0287,2.0287,2.0287,600000.0
2007-07-13 01:59:00,2.02865,2.02865,2.02865,2.02865,1600000.0
2007-07-13 02:00:00,2.02865,2.02865,2.0286,2.0286,154799996.0
2007-07-13 02:01:00,2.0286,2.0287,2.0286,2.0287,141000000.0
2007-07-13 02:02:00,2.0287,2.029,2.0287,2.0289,308099999.0
2007-07-13 02:03:00,2.0289,2.0289,2.0289,2.0289,81499995.0
2007-07-13 02:04:00,2.0289,2.02905,2.0288,2.029,504899998.0
2007-07-13 02:05:00,2.029,2.02905,2.029,2.029,27600000.0
2007-07-13 02:06:00,2.02895,2.02895,2.02885,2.0289,203600000.0
2007-07-13 02:07:00,2.0289,2.0289,2.0289,2.0289,175200000.0
2007-07-13 02:08:00,2.0289,2.02895,2.0289,2.0289,125100001.0
2007-07-13 02:09:00,2.0291,2.0293,2.0291,2.0293,573799998.0
2007-07-13 02:10:00,2.0292,2.0292,2.0289,2.029,1061699998.0
2007-07-13 02:11:00,2.029,2.029,2.0288,2.0288,660299997.0
2007-07-13 02:12:00,2.0288,2.0289,2.02875,2.0288,126400000.0
2007-07-13 02:13:00,2.0288,2.02895,2.0288,2.0289,420600005.0
2007-07-13 02:14:00,2.0289,2.0289,2.0289,2.0289,21600000.0
2007-07-13 02:15:00,2.0289,2.0289,2.02885,2.02885,43200000.0
2007-07-13 02:16:00,2.0289,2.0289,2.0288,2.0288,273499994.0
2007-07-13 02:17:00,2.0288,2.0288,2.0288,2.0288,8800000.0
2007-07-13 02:18:00,2.02854,2.02865,2.02848,2.0286,730099993.0
2007-07-13 02:19:00,2.0288,2.0288,2.0288,2.0288,158000000.0
2007-07-13 02:20:00,2.0288,2.0288,2.02875,2.0288,121400000.0
2007-07-13 02:21:00,2.0288,2.0288,2.0288,2.0288,249100000.0
2007-07-13 02:22:00,2.0288,2.0288,2.0287,2.0288,242999997.0
2007-07-13 02:23:00,2.0288,2.0288,2.0285,2.02855,411999998.0
2007-07-13 02:24:00,2.02855,2.0286,2.02855,2.0286,122200000.0
2007-07-13 02:25:00,2.0286,2.0287,2.0286,2.0287,325499999.0
2007-07-13 02:26:00,2.0287,2.02875,2.02865,2.0287,108800000.0
2007-07-13 02:27:00,2.0287,2.02875,2.02855,2.02855,368699998.0
2007-07-13 02:28:00,2.02855,2.0287,2.02855,2.0287,101500000.0
2007-07-13 02:29:00,2.0287,2.0287,2.0287,2.0287,112000000.0
2007-07-13 02:30:00,2.0287,2.0287,2.0286,2.0287,60206000.0
2007-07-13 02:31:00,2.0287,2.0287,2.0287,2.0287,14400000.0
2007-07-13 02:32:00,2.0287,2.0287,2.0287,2.0287,33600000.0
2007-07-13 02:33:00,2.0287,2.0288,2.02865,2.02875,100008003.0
2007-07-13 02:34:00,2.0287,2.0287,2.0287,2.0287,93600000.0
2007-07-13 02:35:00,2.0287,2.0287,2.0287,2.0287,291900000.0
2007-07-13 02:36:00,2.0287,2.0288,2.0287,2.0288,99100001.0
2007-07-13 02:37:00,2.0287,2.0287,2.02865,2.0287,235703998.0
2007-07-13 02:38:00,2.0288,2.0288,2.0287,2.0287,332599999.0
2007-07-13 02:39:00,2.0287,2.0287,2.0287,2.0287,211300000.0
2007-07-13 02:40:00,2.0287,2.0287,2.0287,2.0287,16800000.0
2007-07-13 02:41:00,2.0287,2.0288,2.02865,2.0288,182106001.0
2007-07-13 02:42:00,2.0288,2.0288,2.0288,2.0288,7200000.0
2007-07-13 02:43:00,2.0287,2.0287,2.0287,2.0287,101100000.0
2007-07-13 02:44:00,2.0287,2.0287,2.0286,2.0287,27600000.0
2007-07-13 02:45:00,2.0287,2.0287,2.0287,2.0287,14400000.0
2007-07-13 02:46:00,2.0287,2.0287,2.02865,2.02865,12708000.0
2007-07-13 02:47:00,2.0287,2.0287,2.02855,2.0286,257612000.0
2007-07-13 02:48:00,2.0286,2.0287,2.0285,2.0286,211206003.0
2007-07-13 02:49:00,2.0286,2.0286,2.0285,2.0286,159206000.0
2007-07-13 02:50:00,2.02828,2.02843,2.02827,2.02839,114600000.0
2007-07-13 02:51:00,2.0286,2.0286,2.0286,2.0286,19200000.0
2007-07-13 02:52:00,2.0286,2.0286,2.0286,2.0286,31300000.0
2007-07-13 02:53:00,2.0286,2.0286,2.0285,2.0285,339600004.0
2007-07-13 02:54:00,2.0285,2.0286,2.02845,2.0285,310223996.0
2007-07-13 02:55:00,2.0286,2.0286,2.02845,2.02855,319624000.0
2007-07-13 02:56:00,2.0286,2.0286,2.0286,2.0286,19200000.0
2007-07-13 02:57:00,2.0286,2.0286,2.0286,2.0286,28700000.0
2007-07-13 02:58:00,2.0286,2.0286,2.02855,2.0286,202119998.0
2007-07-13 02:59:00,2.0286,2.0287,2.02855,2.02855,261303991.0
2007-07-13 03:00:00,2.0286,2.0287,2.0286,2.0286,359400002.0
2007-07-13 03:01:00,2.02865,2.0288,2.02865,2.0287,419310000.0
2007-07-13 03:02:00,2.02885,2.02885,2.0287,2.0288,202399999.0
2007-07-13 03:03:00,2.0288,2.0288,2.0287,2.0288,471200001.0
2007-07-13 03:04:00,2.0288,2.0289,2.0287,2.0288,794799990.0
2007-07-13 03:05:00,2.0289,2.029,2.0289,2.029,397599996.0
2007-07-13 03:06:00,2.02895,2.029,2.02895,2.029,646399991.0
2007-07-13 03:07:00,2.029,2.0291,2.029,2.029,581699991.0
2007-07-13 03:08:00,2.029,2.029,2.0288,2.02895,510499994.0
2007-07-13 03:09:00,2.02895,2.0291,2.0289,2.0289,122900000.0
2007-07-13 03:10:00,2.0289,2.029,2.0289,2.0289,373399997.0
2007-07-13 03:11:00,2.0289,2.0289,2.0287,2.0287,571599983.0
2007-07-13 03:12:00,2.0287,2.0287,2.0286,2.0287,201899995.0
2007-07-13 03:13:00,2.0287,2.0287,2.0286,2.0287,34299999.0
2007-07-13 03:14:00,2.0287,2.0287,2.0286,2.0287,34600000.0
2007-07-13 03:15:00,2.0286,2.0287,2.0286,2.0287,88400000.0
2007-07-13 03:16:00,2.0287,2.0288,2.02865,2.0288,70700000.0
2007-07-13 03:17:00,2.0287,2.0287,2.02865,2.0287,27200000.0
2007-07-13 03:18:00,2.02865,2.0287,2.02865,2.0287,181400002.0
2007-07-13 03:19:00,2.0287,2.0287,2.0286,2.0286,452999997.0
2007-07-13 03:20:00,2.0287,2.0287,2.02855,2.0286,524699997.0
2007-07-13 03:21:00,2.0286,2.0287,2.0286,2.0286,150200000.0
2007-07-13 03:22:00,2.0287,2.0288,2.0287,2.0287,183599997.0
2007-07-13 03:23:00,2.0287,2.0287,2.0287,2.0287,291899999.0
2007-07-13 03:24:00,2.0287,2.0287,2.0287,2.0287,400000.0
2007-07-13 03:25:00,2.0287,2.0287,2.0287,2.0287,24700000.0
2007-07-13 03:26:00,2.0287,2.0287,2.0287,2.0287,66800000.0
2007-07-13 03:27:00,2.0287,2.0287,2.0287,2.0287,249400000.0
2007-07-13 03:28:00,2.0286,2.02865,2.0286,2.02865,246499999.0
2007-07-13 03:29:00,2.0286,2.02865,2.0286,2.0286,469200010.0
2007-07-13 03:30:00,2.0286,2.0287,2.0286,2.0286,57200000.0
2007-07-13 03:31:00,2.0286,2.0287,2.0286,2.0286,51599999.0
2007-07-13 03:32:00,2.0287,2.0287,2.0286,2.0286,133999995.0
2007-07-13 03:33:00,2.0287,2.0287,2.0286,2.0286,118099996.0
2007-07-13 03:34:00,2.02855,2.0287,2.02855,2.0287,30000000.0
2007-07-13 03:35:00,2.02865,2.0288,2.02865,2.0287,63850000.0
2007-07-13 03:36:00,2.0287,2.0287,2.0287,2.0287,55200000.0
2007-07-13 03:37:00,2.0286,2.0287,2.02855,2.0287,73999998.0
2007-07-13 03:38:00,2.0287,2.0287,2.0286,2.0286,889999990.0
2007-07-13 03:39:00,2.0286,2.0287,2.0286,2.0286,376300001.0
2007-07-13 03:40:00,2.0286,2.0287,2.0286,2.02865,168700001.0
2007-07-13 03:41:00,2.02865,2.0287,2.02865,2.02865,78000000.0
2007-07-13 03:42:00,2.0287,2.0287,2.0286,2.0287,167099996.0
2007-07-13 03:43:00,2.0286,2.0287,2.0286,2.0287,269599989.0
2007-07-13 03:44:00,2.0286,2.0287,2.0286,2.0287,235199991.0
2007-07-13 03:45:00,2.0287,2.0288,2.0286,2.0286,335999994.0
2007-07-13 03:46:00,2.02855,2.0289,2.02855,2.0287,354099999.0
2007-07-13 03:47:00,2.0286,2.0287,2.0286,2.0287,319799999.0
2007-07-13 03:48:00,2.0287,2.0287,2.02855,2.02855,203300000.0
2007-07-13 03:49:00,2.0285,2.0285,2.0285,2.0285,21700001.0
2007-07-13 03:50:00,2.0285,2.0286,2.0285,2.0286,129200000.0
2007-07-13 03:51:00,2.0286,2.0286,2.0285,2.0286,27900000.0
2007-07-13 03:52:00,2.0286,2.0286,2.0286,2.0286,8800000.0
2007-07-13 03:53:00,2.0286,2.0286,2.0286,2.0286,33100000.0
2007-07-13 03:54:00,2.0286,2.0286,2.0286,2.0286,16400000.0
2007-07-13 03:55:00,2.0286,2.0286,2.0286,2.0286,184400000.0
2007-07-13 03:56:00,2.0286,2.0286,2.0286,2.0286,67200000.0
2007-07-13 03:57:00,2.0286,2.0286,2.0286,2.0286,96800000.0
2007-07-13 03:58:00,2.0286,2.0286,2.0286,2.0286,14400000.0
2007-07-13 03:59:00,2.0285,2.02855,2.02827,2.02837,583699997.0
2007-07-13 04:00:00,2.0286,2.0286,2.0286,2.0286,16800000.0
2007-07-13 04:01:00,2.02855,2.02855,2.0285,2.0285,28800000.0
2007-07-13 04:02:00,2.0285,2.0285,2.0285,2.0285,193799998.0
2007-07-13 04:03:00,2.0285,2.0287,2.0285,2.0287,98299997.0
2007-07-13 04:04:00,2.0287,2.0287,2.0286,2.0287,200200002.0
2007-07-13 04:05:00,2.0287,2.0287,2.0287,2.0287,65600000.0
2007-07-13 04:06:00,2.0287,2.0288,2.0287,2.0288,119199999.0
2007-07-13 04:07:00,2.0288,2.0289,2.0288,2.0289,99099998.0
2007-07-13 04:08:00,2.0289,2.0289,2.0288,2.02885,229200000.0
2007-07-13 04:09:00,2.0289,2.0289,2.02875,2.0288,279700002.0
2007-07-13 04:10:00,2.0288,2.0288,2.0288,2.0288,328500001.0
2007-07-13 04:11:00,2.0288,2.0288,2.0288,2.0288,299900001.0
2007-07-13 04:12:00,2.0288,2.0288,2.02875,2.02875,276399995.0
2007-07-13 04:13:00,2.02875,2.0288,2.02875,2.0288,269799994.0
2007-07-13 04:14:00,2.02875,2.0289,2.02875,2.0289,476400004.0
2007-07-13 04:15:00,2.0289,2.029,2.0288,2.0288,615700001.0
2007-07-13 04:16:00,2.0288,2.029,2.0288,2.0289,605900005.0
2007-07-13 04:17:00,2.0289,2.0289,2.0288,2.0289,130399998.0
2007-07-13 04:18:00,2.0289,2.029,2.0288,2.02895,353000002.0
2007-07-13 04:19:00,2.02895,2.029,2.0288,2.02895,209799999.0
2007-07-13 04:20:00,2.0289,2.0289,2.0289,2.0289,180399997.0
2007-07-13 04:21:00,2.02895,2.029,2.02895,2.029,15600000.0
2007-07-13 04:22:00,2.02881,2.02881,2.02852,2.0287,326800000.0
2007-07-13 04:23:00,2.0288,2.02885,2.0287,2.0288,375600000.0
2007-07-13 04:24:00,2.029,2.029,2.029,2.029,12400000.0
2007-07-13 04:25:00,2.029,2.029,2.029,2.029,89599999.0
2007-07-13 04:26:00,2.029,2.029,2.029,2.029,30700000.0
2007-07-13 04:27:00,2.029,2.029,2.029,2.029,10400000.0
2007-07-13 04:28:00,2.029,2.029,2.02895,2.02895,22400000.0
2007-07-13 04:29:00,2.029,2.029,2.029,2.029,20800000.0
2007-07-13 04:30:00,2.029,2.029,2.0289,2.029,91000000.0
2007-07-13 04:31:00,2.0289,2.02905,2.0289,2.02905,95299997.0
2007-07-13 04:32:00,2.02905,2.02905,2.02905,2.02905,1600000.0
2007-07-13 04:33:00,2.0291,2.0291,2.02905,2.02905,43600000.0
2007-07-13 04:34:00,2.02905,2.02915,2.02905,2.0291,112500001.0
2007-07-13 04:35:00,2.0291,2.0291,2.0291,2.0291,34400000.0
2007-07-13 04:36:00,2.0291,2.0291,2.0291,2.0291,70000000.0
2007-07-13 04:37:00,2.0291,2.0291,2.02905,2.0291,163900002.0
2007-07-13 04:38:00,2.029,2.0291,2.0289,2.029,279099996.0
2007-07-13 04:39:00,2.029,2.0291,2.029,2.029,251199993.0
2007-07-13 04:40:00,2.029,2.029,2.0289,2.0289,375899988.0
2007-07-13 04:41:00,2.0289,2.029,2.0289,2.0289,171299995.0
2007-07-13 04:42:00,2.0289,2.0289,2.0289,2.0289,259199993.0
2007-07-13 04:43:00,2.0289,2.029,2.0289,2.0289,529800001.0
2007-07-13 04:44:00,2.0289,2.029,2.0289,2.029,323300000.0
2007-07-13 04:45:00,2.029,2.02905,2.029,2.029,323599989.0
2007-07-13 04:46:00,2.029,2.029,2.0289,2.0289,147300000.0
2007-07-13 04:47:00,2.0289,2.0289,2.02885,2.0289,212200002.0
2007-07-13 04:48:00,2.0289,2.0289,2.0289,2.0289,261300000.0
2007-07-13 04:49:00,2.0289,2.0289,2.0289,2.0289,132700000.0
2007-07-13 04:50:00,2.0289,2.0289,2.0289,2.0289,148900000.0
2007-07-13 04:51:00,2.0289,2.0289,2.0288,2.0288,350899997.0
2007-07-13 04:52:00,2.0288,2.029,2.0288,2.029,431700002.0
2007-07-13 04:53:00,2.029,2.029,2.029,2.029,28600000.0
2007-07-13 04:54:00,2.029,2.029,2.02895,2.02895,152799998.0
2007-07-13 04:55:00,2.02895,2.029,2.02895,2.029,85600000.0
2007-07-13 04:56:00,2.029,2.029,2.029,2.029,672200002.0
2007-07-13 04:57:00,2.02905,2.0291,2.02905,2.0291,108899998.0
2007-07-13 04:58:00,2.0291,2.0291,2.0291,2.0291,68999996.0
2007-07-13 04:59:00,2.0291,2.0291,2.0291,2.0291,115999998.0
2007-07-13 05:00:00,2.0291,2.0291,2.029,2.029,363799999.0
2007-07-13 05:01:00,2.0291,2.0292,2.0291,2.0291,25000000.0
2007-07-13 05:02:00,2.0291,2.0291,2.0291,2.0291,36800000.0
2007-07-13 05:03:00,2.0291,2.0291,2.0291,2.0291,42800000.0
2007-07-13 05:04:00,2.0291,2.0291,2.0289,2.029,838099986.0
2007-07-13 05:05:00,2.0289,2.0291,2.0289,2.029,563699997.0
2007-07-13 05:06:00,2.029,2.029,2.029,2.029,61500000.0
2007-07-13 05:07:00,2.029,2.0292,2.029,2.029,210099993.0
2007-07-13 05:08:00,2.029,2.029,2.029,2.029,24299999.0
2007-07-13 05:09:00,2.029,2.029,2.029,2.029,121799994.0
2007-07-13 05:10:00,2.029,2.029,2.029,2.029,211299989.0
2007-07-13 05:11:00,2.029,2.0291,2.029,2.0291,319299986.0
2007-07-13 05:12:00,2.0291,2.0292,2.0291,2.0291,114000000.0
2007-07-13 05:13:00,2.0291,2.0291,2.029,2.029,294699998.0
2007-07-13 05:14:00,2.029,2.029,2.0289,2.029,216600000.0
2007-07-13 05:15:00,2.0291,2.0291,2.029,2.029,46000000.0
2007-07-13 05:16:00,2.0291,2.0291,2.029,2.0291,47000000.0
2007-07-13 05:17:00,2.0291,2.0291,2.0291,2.0291,17700000.0
2007-07-13 05:18:00,2.0291,2.0291,2.0291,2.0291,900000.0
2007-07-13 05:19:00,2.0291,2.0291,2.0291,2.0291,18600000.0
2007-07-13 05:20:00,2.0291,2.0291,2.0291,2.0291,18200000.0
2007-07-13 05:21:00,2.0291,2.02915,2.0291,2.0291,75100000.0
2007-07-13 05:22:00,2.0291,2.0291,2.0291,2.0291,600000.0
2007-07-13 05:23:00,2.0291,2.0291,2.029,2.0291,85600000.0
2007-07-13 05:24:00,2.02875,2.02889,2.02868,2.0288,82700000.0
2007-07-13 05:25:00,2.0291,2.0292,2.0291,2.0291,63800000.0
2007-07-13 05:26:00,2.0291,2.0291,2.0291,2.0291,47700000.0
2007-07-13 05:27:00,2.0291,2.0292,2.0291,2.0292,101499998.0
2007-07-13 05:28:00,2.0292,2.0292,2.0291,2.02915,255600000.0
2007-07-13 05:29:00,2.02915,2.02915,2.0291,2.0291,152100000.0
2007-07-13 05:30:00,2.0291,2.0291,2.0291,2.0291,27000000.0
2007-07-13 05:31:00,2.0291,2.0291,2.02905,2.0291,411700000.0
2007-07-13 05:32:00,2.0291,2.0291,2.0291,2.0291,81600003.0
2007-07-13 05:33:00,2.0291,2.0291,2.02905,2.0291,37600000.0
2007-07-13 05:34:00,2.0291,2.0291,2.02905,2.02905,14000000.0
2007-07-13 05:35:00,2.0291,2.0291,2.0291,2.0291,50000000.0
2007-07-13 05:36:00,2.0291,2.0291,2.029,2.0291,56700000.0
2007-07-13 05:37:00,2.0291,2.0291,2.02905,2.02905,46300000.0
2007-07-13 05:38:00,2.0291,2.0291,2.0291,2.0291,9100000.0
2007-07-13 05:39:00,2.0291,2.0291,2.0291,2.0291,9800000.0
2007-07-13 05:40:00,2.0291,2.0291,2.02905,2.02905,31100000.0
2007-07-13 05:41:00,2.0291,2.0291,2.029,2.029,35900000.0
2007-07-13 05:42:00,2.0291,2.0291,2.0291,2.0291,3900000.0
2007-07-13 05:43:00,2.0291,2.0291,2.0291,2.0291,10200000.0
2007-07-13 05:44:00,2.0291,2.0291,2.0291,2.0291,8700000.0
2007-07-13 05:45:00,2.0291,2.0291,2.029,2.029,32400000.0
2007-07-13 05:46:00,2.0291,2.0291,2.029,2.0291,100499999.0
2007-07-13 05:47:00,2.0291,2.0291,2.0291,2.0291,2700000.0
2007-07-13 05:48:00,2.0291,2.0291,2.0291,2.0291,500000.0
2007-07-13 05:49:00,2.0291,2.0291,2.0291,2.0291,600000.0
2007-07-13 05:50:00,2.02892,2.02892,2.02849,2.02877,593200000.0
2007-07-13 05:51:00,2.0291,2.0291,2.0291,2.0291,1500000.0
2007-07-13 05:52:00,2.0291,2.0291,2.0291,2.0291,1200000.0
2007-07-13 05:53:00,2.0291,2.0291,2.0288,2.0288,399500005.0
2007-07-13 05:54:00,2.0288,2.0288,2.0288,2.0288,199799998.0
2007-07-13 05:55:00,2.0288,2.0288,2.0288,2.0288,138799999.0
2007-07-13 05:56:00,2.0288,2.0288,2.02875,2.02875,61600000.0
2007-07-13 05:57:00,2.0288,2.0288,2.0288,2.0288,42399998.0
2007-07-13 05:58:00,2.0288,2.0288,2.0288,2.0288,78199996.0
2007-07-13 05:59:00,2.0288,2.0289,2.0288,2.0288,211900000.0
2007-07-13 06:00:00,2.0288,2.0288,2.0288,2.0288,100000000.0
2007-07-13 06:01:00,2.0288,2.0288,2.02875,2.02875,51500000.0
2007-07-13 06:02:00,2.0288,2.0288,2.0287,2.0288,293800002.0
2007-07-13 06:03:00,2.0288,2.0289,2.0287,2.0289,467199999.0
2007-07-13 06:04:00,2.0289,2.0289,2.0289,2.0289,21400000.0
2007-07-13 06:05:00,2.0289,2.0289,2.0289,2.0289,20000000.0
2007-07-13 06:06:00,2.0289,2.0289,2.0289,2.0289,9800000.0
2007-07-13 06:07:00,2.0289,2.029,2.0288,2.029,145900003.0
2007-07-13 06:08:00,2.029,2.029,2.02895,2.029,201800000.0
2007-07-13 06:09:00,2.029,2.029,2.02895,2.029,277499998.0
2007-07-13 06:10:00,2.029,2.029,2.02895,2.02895,284500003.0
2007-07-13 06:11:00,2.029,2.029,2.029,2.029,223600004.0
2007-07-13 06:12:00,2.029,2.029,2.029,2.029,59800000.0
2007-07-13 06:13:00,2.029,2.029,2.029,2.029,61300000.0
2007-07-13 06:14:00,2.029,2.029,2.029,2.029,111700000.0
2007-07-13 06:15:00,2.029,2.029,2.029,2.029,39000000.0
2007-07-13 06:16:00,2.029,2.029,2.0289,2.0289,182700000.0
2007-07-13 06:17:00,2.0289,2.0289,2.0287,2.0287,495300002.0
2007-07-13 06:18:00,2.0288,2.0288,2.0287,2.0287,103300000.0
2007-07-13 06:19:00,2.0288,2.0288,2.0288,2.0288,8000000.0
2007-07-13 06:20:00,2.0288,2.0288,2.0287,2.0287,83499998.0
2007-07-13 06:21:00,2.0288,2.0289,2.0288,2.0289,79800001.0
2007-07-13 06:22:00,2.0289,2.0289,2.02885,2.02885,96000000.0
2007-07-13 06:23:00,2.0289,2.0289,2.0289,2.0289,82000000.0
2007-07-13 06:24:00,2.0289,2.0289,2.0289,2.0289,62299999.0
2007-07-13 06:25:00,2.0289,2.0289,2.0288,2.0289,207500000.0
2007-07-13 06:26:00,2.0289,2.0289,2.02865,2.0288,823000003.0
2007-07-13 06:27:00,2.0288,2.0288,2.0287,2.0288,498099992.0
2007-07-13 06:28:00,2.02867,2.02873,2.02832,2.02867,362900000.0
2007-07-13 06:29:00,2.0288,2.0288,2.02875,2.02875,420299993.0
2007-07-13 06:30:00,2.0288,2.0289,2.0288,2.0288,114199997.0
2007-07-13 06:31:00,2.0288,2.0289,2.0288,2.0289,138500000.0
2007-07-13 06:32:00,2.0289,2.0289,2.0289,2.0289,65200000.0
2007-07-13 06:33:00,2.0289,2.0289,2.0289,2.0289,16600000.0
2007-07-13 06:34:00,2.0289,2.0289,2.0288,2.0288,47200001.0
2007-07-13 06:35:00,2.0288,2.0289,2.0288,2.02885,80300000.0
2007-07-13 06:36:00,2.0289,2.0289,2.0289,2.0289,116399997.0
2007-07-13 06:37:00,2.029,2.029,2.0289,2.0289,151600006.0
2007-07-13 06:38:00,2.029,2.029,2.029,2.029,603599990.0
2007-07-13 06:39:00,2.02903,2.02903,2.02864,2.02886,1338700005.0
2007-07-13 06:40:00,2.029,2.029,2.029,2.029,20500000.0
2007-07-13 06:41:00,2.0291,2.0291,2.029,2.029,110799999.0
2007-07-13 06:42:00,2.029,2.029,2.029,2.029,69099998.0
2007-07-13 06:43:00,2.029,2.029,2.029,2.029,89199996.0
2007-07-13 06:44:00,2.029,2.029,2.029,2.029,68899997.0
2007-07-13 06:45:00,2.029,2.029,2.029,2.029,20299999.0
2007-07-13 06:46:00,2.029,2.029,2.029,2.029,121899999.0
2007-07-13 06:47:00,2.029,2.029,2.0289,2.0289,1093200001.0
2007-07-13 06:48:00,2.0289,2.029,2.0289,2.0289,679699998.0
2007-07-13 06:49:00,2.029,2.029,2.02885,2.029,536699995.0
2007-07-13 06:50:00,2.029,2.029,2.0289,2.029,250400002.0
2007-07-13 06:51:00,2.029,2.029,2.029,2.029,91400000.0
2007-07-13 06:52:00,2.029,2.0291,2.029,2.0291,206600000.0
2007-07-13 06:53:00,2.0291,2.0291,2.02895,2.02895,267699998.0
2007-07-13 06:54:00,2.029,2.0291,2.02895,2.029,341100000.0
2007-07-13 06:55:00,2.029,2.029,2.029,2.029,87600000.0
2007-07-13 06:56:00,2.029,2.029,2.0289,2.0289,467500000.0
2007-07-13 06:57:00,2.0289,2.0289,2.0287,2.0288,421399997.0
2007-07-13 06:58:00,2.0288,2.0288,2.0287,2.0288,184500000.0
2007-07-13 06:59:00,2.0288,2.029,2.02875,2.02875,517200007.0
2007-07-13 07:00:00,2.02875,2.0289,2.02875,2.0288,452800001.0
2007-07-13 07:01:00,2.0287,2.02875,2.02865,2.02865,745099988.0
2007-07-13 07:02:00,2.0289,2.0289,2.0289,2.0289,98900000.0
2007-07-13 07:03:00,2.0289,2.029,2.0289,2.029,467600000.0
2007-07-13 07:04:00,2.029,2.029,2.029,2.029,31800000.0
2007-07-13 07:05:00,2.029,2.0291,2.02895,2.0291,194100000.0
2007-07-13 07:06:00,2.029,2.02905,2.029,2.029,234500004.0
2007-07-13 07:07:00,2.029,2.029,2.0289,2.0289,168000000.0
2007-07-13 07:08:00,2.0289,2.0289,2.0288,2.0288,150700000.0
2007-07-13 07:09:00,2.0288,2.0289,2.0288,2.0288,554500005.0
2007-07-13 07:10:00,2.0289,2.0289,2.0288,2.0288,101599998.0
2007-07-13 07:11:00,2.0288,2.0288,2.0287,2.0287,129200000.0
2007-07-13 07:12:00,2.0287,2.0288,2.0286,2.0286,613899991.0
2007-07-13 07:13:00,2.0287,2.0287,2.0286,2.0286,667399989.0
2007-07-13 07:14:00,2.0286,2.0287,2.02855,2.0287,244799999.0
2007-07-13 07:15:00,2.0287,2.0287,2.0286,2.0286,460999990.0
2007-07-13 07:16:00,2.0286,2.0286,2.0286,2.0286,560499980.0
2007-07-13 07:17:00,2.0286,2.0287,2.0286,2.0286,548499980.0
2007-07-13 07:18:00,2.0286,2.0287,2.0286,2.0286,399899987.0
2007-07-13 07:19:00,2.0286,2.0287,2.0286,2.0286,537099983.0
2007-07-13 07:20:00,2.0286,2.0287,2.0286,2.02865,178699996.0
2007-07-13 07:21:00,2.0287,2.0287,2.02855,2.02855,261199993.0
2007-07-13 07:22:00,2.02855,2.0288,2.02855,2.0287,556399993.0
2007-07-13 07:23:00,2.0287,2.0287,2.0287,2.0287,388799984.0
2007-07-13 07:24:00,2.0287,2.0287,2.0287,2.0287,405099983.0
2007-07-13 07:25:00,2.0287,2.0287,2.0287,2.0287,235799993.0
2007-07-13 07:26:00,2.0287,2.0288,2.0287,2.0288,37900000.0
2007-07-13 07:27:00,2.0287,2.0289,2.0287,2.0289,242100002.0
2007-07-13 07:28:00,2.029,2.029,2.0289,2.029,138800000.0
2007-07-13 07:29:00,2.029,2.029,2.0289,2.029,43000000.0
2007-07-13 07:30:00,2.029,2.029,2.0289,2.0289,194100000.0
2007-07-13 07:31:00,2.0289,2.029,2.02885,2.029,219199998.0
2007-07-13 07:32:00,2.0289,2.029,2.02885,2.0289,163200000.0
2007-07-13 07:33:00,2.0289,2.029,2.02885,2.02885,701500004.0
2007-07-13 07:34:00,2.0289,2.0289,2.0289,2.0289,57300000.0
2007-07-13 07:35:00,2.0289,2.0289,2.0288,2.0289,89000000.0
2007-07-13 07:36:00,2.0288,2.0289,2.0287,2.0288,163900000.0
2007-07-13 07:37:00,2.0289,2.0289,2.0288,2.0288,33800000.0
2007-07-13 07:38:00,2.0288,2.0289,2.0288,2.0289,31600000.0
2007-07-13 07:39:00,2.0288,2.0289,2.0288,2.0289,45600000.0
2007-07-13 07:40:00,2.0288,2.0289,2.0288,2.0289,53600000.0
2007-07-13 07:41:00,2.0286,2.0286,2.02858,2.02858,150000000.0
2007-07-13 07:42:00,2.0289,2.029,2.0288,2.0288,116800000.0
2007-07-13 07:43:00,2.0288,2.029,2.0288,2.029,211000001.0
2007-07-13 07:44:00,2.0289,2.029,2.0289,2.0289,47200000.0
2007-07-13 07:45:00,2.029,2.029,2.0289,2.029,63200000.0
2007-07-13 07:46:00,2.029,2.029,2.0289,2.0289,339899997.0
2007-07-13 07:47:00,2.029,2.029,2.0289,2.029,227799999.0
2007-07-13 07:48:00,2.029,2.029,2.0288,2.0289,878400001.0
2007-07-13 07:49:00,2.029,2.0291,2.0289,2.029,248999996.0
2007-07-13 07:50:00,2.0291,2.0291,2.0289,2.0291,414699994.0
2007-07-13 07:51:00,2.029,2.0291,2.029,2.029,221299999.0
2007-07-13 07:52:00,2.029,2.0291,2.0289,2.0291,269799993.0
2007-07-13 07:53:00,2.029,2.0291,2.0289,2.0289,56000000.0
2007-07-13 07:54:00,2.029,2.029,2.0288,2.0289,1017799984.0
2007-07-13 07:55:00,2.0289,2.029,2.0288,2.0289,452400003.0
2007-07-13 07:56:00,2.0289,2.0289,2.0287,2.0289,298999997.0
2007-07-13 07:57:00,2.0289,2.0289,2.0289,2.0289,286000001.0
2007-07-13 07:58:00,2.0289,2.0289,2.02875,2.02875,566500009.0
2007-07-13 07:59:00,2.0287,2.0288,2.0285,2.0285,1841699997.0
2007-07-13 08:00:00,2.0286,2.0287,2.0284,2.0287,1456500000.0
2007-07-13 08:01:00,2.0288,2.0288,2.0286,2.0288,648000002.0
2007-07-13 08:02:00,2.0288,2.0289,2.0287,2.0287,727200005.0
2007-07-13 08:03:00,2.0287,2.0288,2.0287,2.0288,587200004.0
2007-07-13 08:04:00,2.0288,2.0291,2.0288,2.0291,1023400005.0
2007-07-13 08:05:00,2.0291,2.0291,2.0288,2.0291,439800010.0
2007-07-13 08:06:00,2.0291,2.0292,2.0288,2.0292,710900005.0
2007-07-13 08:07:00,2.0292,2.0293,2.0291,2.0291,344199999.0
2007-07-13 08:08:00,2.0291,2.0293,2.0288,2.02885,1252599987.0
2007-07-13 08:09:00,2.0289,2.0291,2.02885,2.029,516299998.0
2007-07-13 08:10:00,2.029,2.029,2.0289,2.0289,422999997.0
2007-07-13 08:11:00,2.0289,2.0289,2.0288,2.0289,722600005.0
2007-07-13 08:12:00,2.0289,2.0289,2.0288,2.0289,520200011.0
2007-07-13 08:13:00,2.0288,2.0289,2.0288,2.0289,444800001.0
2007-07-13 08:14:00,2.0289,2.0289,2.0288,2.0288,231400000.0
2007-07-13 08:15:00,2.0289,2.0289,2.0288,2.0288,123700000.0
2007-07-13 08:16:00,2.0288,2.029,2.0288,2.0288,500799994.0
2007-07-13 08:17:00,2.0288,2.0289,2.0288,2.0288,246599996.0
2007-07-13 08:18:00,2.0288,2.0289,2.0288,2.0289,25600000.0
2007-07-13 08:19:00,2.0288,2.0289,2.0287,2.02875,713600001.0
2007-07-13 08:20:00,2.0288,2.0288,2.0288,2.0288,470600002.0
2007-07-13 08:21:00,2.0288,2.0289,2.02875,2.0288,472299999.0
2007-07-13 08:22:00,2.0288,2.0288,2.0286,2.0288,802499996.0
2007-07-13 08:23:00,2.0288,2.0288,2.0284,2.0284,244799999.0
2007-07-13 08:24:00,2.0283,2.0286,2.0282,2.0285,1433200005.0
2007-07-13 08:25:00,2.0285,2.0287,2.0284,2.0286,1433200005.0
2007-07-13 08:26:00,2.0285,2.0286,2.0283,2.0283,1855899994.0
2007-07-13 08:27:00,2.0284,2.0285,2.0282,2.0283,1612299989.0
2007-07-13 08:28:00,2.0282,2.0282,2.0279,2.028,1612299989.0
2007-07-13 08:29:00,2.0281,2.0282,2.028,2.0281,1612299989.0
2007-07-13 08:30:00,2.0282,2.0283,2.0281,2.0282,1621199996.0
2007-07-13 08:31:00,2.0282,2.0282,2.0281,2.0282,630299998.0
2007-07-13 08:32:00,2.0282,2.0283,2.0281,2.0281,513500003.0
2007-07-13 08:33:00,2.0281,2.0282,2.028,2.0281,439299999.0
2007-07-13 08:34:00,2.0281,2.0282,2.0281,2.0282,214400000.0
2007-07-13 08:35:00,2.0282,2.0282,2.0281,2.0282,658900001.0
2007-07-13 08:36:00,2.0282,2.0282,2.0279,2.0281,1327999998.0
2007-07-13 08:37:00,2.0281,2.0281,2.0279,2.0279,294999998.0
2007-07-13 08:38:00,2.028,2.028,2.0275,2.0275,1484199989.0
2007-07-13 08:39:00,2.0275,2.0275,2.027,2.0271,2084000002.0
2007-07-13 08:40:00,2.0269,2.0271,2.0265,2.027,1804799983.0
2007-07-13 08:41:00,2.0269,2.0271,2.0269,2.0271,1804799983.0
2007-07-13 08:42:00,2.027,2.0271,2.0268,2.0268,1804799983.0
2007-07-13 08:43:00,2.0269,2.0269,2.0266,2.0267,1804799983.0
2007-07-13 08:44:00,2.0269,2.0272,2.02685,2.0271,1804799983.0
2007-07-13 08:45:00,2.0271,2.0271,2.027,2.027,1115200011.0
2007-07-13 08:46:00,2.0271,2.0273,2.027,2.0272,1115200011.0
2007-07-13 08:47:00,2.0274,2.0274,2.0272,2.0273,1115200011.0
2007-07-13 08:48:00,2.0273,2.0278,2.0271,2.0271,1678799997.0
2007-07-13 08:49:00,2.0272,2.0273,2.0264,2.0264,1678799997.0
2007-07-13 08:50:00,2.0263,2.0267,2.0259,2.0267,1678799997.0
2007-07-13 08:51:00,2.0266,2.0268,2.0264,2.0267,1678799997.0
2007-07-13 08:52:00,2.0268,2.027,2.0268,2.027,1678799997.0
2007-07-13 08:53:00,2.027,2.027,2.0268,2.0269,1385999989.0
2007-07-13 08:54:00,2.0269,2.0269,2.0267,2.0268,1723800000.0
2007-07-13 08:55:00,2.0268,2.0269,2.0268,2.0269,1461199998.0
2007-07-13 08:56:00,2.0268,2.0268,2.0265,2.0267,1933599990.0
2007-07-13 08:57:00,2.0266,2.0266,2.0263,2.0266,1851200014.0
2007-07-13 08:58:00,2.0267,2.0268,2.0266,2.0268,1851200014.0
2007-07-13 08:59:00,2.0266,2.0266,2.0264,2.0264,2136600009.0
2007-07-13 09:00:00,2.02655,2.0268,2.0265,2.0267,2136600009.0
2007-07-13 09:01:00,2.0267,2.0267,2.02655,2.0267,1058199990.0
2007-07-13 09:02:00,2.0267,2.0267,2.0265,2.0266,736799996.0
2007-07-13 09:03:00,2.0266,2.0267,2.0265,2.0267,1249599989.0
2007-07-13 09:04:00,2.0266,2.0267,2.0265,2.0266,1231000003.0
2007-07-13 09:05:00,2.0266,2.0266,2.0266,2.0266,900100005.0
2007-07-13 09:06:00,2.0266,2.0266,2.0265,2.0266,1739600001.0
2007-07-13 09:07:00,2.0266,2.0269,2.0266,2.0268,1071400001.0
2007-07-13 09:08:00,2.02675,2.0268,2.0264,2.02645,1613499990.0
2007-07-13 09:09:00,2.0265,2.0267,2.02645,2.0266,1225600007.0
2007-07-13 09:10:00,2.0267,2.0268,2.0266,2.0268,1230499997.0
2007-07-13 09:11:00,2.0268,2.0268,2.0266,2.0266,1997099984.0
2007-07-13 09:12:00,2.0266,2.0266,2.0263,2.0263,1660700011.0
2007-07-13 09:13:00,2.0264,2.0268,2.0264,2.0266,2046500003.0
2007-07-13 09:14:00,2.0266,2.0268,2.0266,2.0268,515599999.0
2007-07-13 09:15:00,2.0265,2.0265,2.0264,2.0264,1828300000.0
2007-07-13 09:16:00,2.0265,2.0265,2.0263,2.0264,1828300000.0
2007-07-13 09:17:00,2.0264,2.0265,2.02635,2.0265,712999997.0
2007-07-13 09:18:00,2.0265,2.0266,2.0265,2.0266,471199998.0
2007-07-13 09:19:00,2.0266,2.0266,2.0265,2.0265,639199999.0
2007-07-13 09:20:00,2.0267,2.0268,2.0267,2.0268,639199999.0
2007-07-13 09:21:00,2.0266,2.0271,2.0266,2.0271,1792400007.0
2007-07-13 09:22:00,2.0272,2.0281,2.0272,2.0279,1792400007.0
2007-07-13 09:23:00,2.028,2.0282,2.028,2.028,1792400007.0
2007-07-13 09:24:00,2.0279,2.028,2.0277,2.0279,1826300003.0
2007-07-13 09:25:00,2.0278,2.0279,2.0275,2.0276,1826300003.0
2007-07-13 09:26:00,2.0277,2.0278,2.02745,2.02745,1826300003.0
2007-07-13 09:27:00,2.0275,2.0277,2.0274,2.02755,1780200015.0
2007-07-13 09:28:00,2.0274,2.0275,2.0274,2.0274,1140499996.0
2007-07-13 09:29:00,2.0275,2.0278,2.0275,2.0277,1140499996.0
2007-07-13 09:30:00,2.0277,2.0278,2.0276,2.0277,1444100003.0
2007-07-13 09:31:00,2.0278,2.0281,2.0277,2.0278,2077599997.0
2007-07-13 09:32:00,2.0277,2.0286,2.0277,2.0285,2033900006.0
2007-07-13 09:33:00,2.0286,2.0286,2.0283,2.0285,2033900006.0
2007-07-13 09:34:00,2.0286,2.0288,2.0285,2.02855,2033900006.0
2007-07-13 09:35:00,2.0286,2.0286,2.0284,2.0284,592900002.0
2007-07-13 09:36:00,2.0284,2.0286,2.0282,2.0282,1606999994.0
2007-07-13 09:37:00,2.0283,2.0283,2.0281,2.0282,795400008.0
2007-07-13 09:38:00,2.0282,2.0288,2.0282,2.0288,1794400015.0
2007-07-13 09:39:00,2.0288,2.0288,2.02865,2.02865,1809399971.0
2007-07-13 09:40:00,2.0285,2.0285,2.0285,2.0285,1962000004.0
2007-07-13 09:41:00,2.0288,2.0288,2.0284,2.0285,1962000004.0
2007-07-13 09:42:00,2.0285,2.0286,2.0284,2.0286,717499996.0
2007-07-13 09:43:00,2.02865,2.0289,2.0286,2.0288,717499996.0
2007-07-13 09:44:00,2.0286,2.0299,2.0286,2.0295,2102499985.0
2007-07-13 09:45:00,2.0296,2.0297,2.0296,2.0297,2102499985.0
2007-07-13 09:46:00,2.0296,2.0305,2.0295,2.0305,2088099993.0
2007-07-13 09:47:00,2.0306,2.0306,2.0302,2.0302,2088099993.0
2007-07-13 09:48:00,2.0301,2.0301,2.0296,2.0296,2088099993.0
2007-07-13 09:49:00,2.0298,2.0298,2.02965,2.0298,2088099993.0
2007-07-13 09:50:00,2.0298,2.0299,2.0298,2.0298,1393399995.0
2007-07-13 09:51:00,2.0297,2.0303,2.0297,2.0302,1069699996.0
2007-07-13 09:52:00,2.0304,2.0306,2.0302,2.0306,1069699996.0
2007-07-13 09:53:00,2.0307,2.0307,2.03025,2.0303,1069699996.0
2007-07-13 09:54:00,2.0303,2.0305,2.0302,2.0303,1642299993.0
2007-07-13 09:55:00,2.03025,2.0304,2.0298,2.0301,2130299999.0
2007-07-13 09:56:00,2.03005,2.0302,2.03,2.0301,886700008.0
2007-07-13 09:57:00,2.03,2.03,2.0298,2.0298,1059599996.0
2007-07-13 09:58:00,2.0301,2.0302,2.02995,2.03,1059599996.0
2007-07-13 09:59:00,2.03,2.0301,2.02995,2.03,927699991.0
2007-07-13 10:00:00,2.03,2.0304,2.0299,2.0304,1488500004.0
2007-07-13 10:01:00,2.0308,2.0309,2.0306,2.0307,1488500004.0
2007-07-13 10:02:00,2.0305,2.0307,2.0305,2.0307,1757000002.0
2007-07-13 10:03:00,2.0308,2.0314,2.0307,2.031,1757000002.0
2007-07-13 10:04:00,2.0311,2.0314,2.0311,2.0312,1757000002.0
2007-07-13 10:05:00,2.0311,2.0315,2.0311,2.0313,1757000002.0
2007-07-13 10:06:00,2.0314,2.0314,2.0311,2.03125,1757000002.0
2007-07-13 10:07:00,2.03125,2.0314,2.0311,2.0314,1465000003.0
2007-07-13 10:08:00,2.0314,2.0315,2.03125,2.0315,392000003.0
2007-07-13 10:09:00,2.0315,2.0316,2.03135,2.0315,1591599994.0
2007-07-13 10:10:00,2.0313,2.0313,2.0307,2.0308,1405200003.0
2007-07-13 10:11:00,2.0309,2.0312,2.0308,2.0311,1405200003.0
2007-07-13 10:12:00,2.0311,2.0311,2.0309,2.0309,1046200003.0
2007-07-13 10:13:00,2.0309,2.0311,2.03085,2.031,1262700005.0
2007-07-13 10:14:00,2.031,2.0311,2.0309,2.0311,625899992.0
2007-07-13 10:15:00,2.0311,2.0311,2.0308,2.0309,810999993.0
2007-07-13 10:16:00,2.0309,2.031,2.0307,2.0308,793100009.0
2007-07-13 10:17:00,2.0309,2.0312,2.0309,2.0312,1107599998.0
2007-07-13 10:18:00,2.0312,2.0315,2.0312,2.0313,1577600001.0
2007-07-13 10:19:00,2.0313,2.0317,2.03125,2.0317,2093499985.0
2007-07-13 10:20:00,2.0317,2.0317,2.0314,2.0314,2046099986.0
2007-07-13 10:21:00,2.0315,2.0319,2.0315,2.0317,1779799990.0
2007-07-13 10:22:00,2.0317,2.0318,2.0315,2.0316,2043800003.0
2007-07-13 10:23:00,2.0313,2.0316,2.0312,2.0316,1427100001.0
2007-07-13 10:24:00,2.0317,2.0318,2.03165,2.03165,1427100001.0
2007-07-13 10:25:00,2.0317,2.0318,2.0316,2.03165,1295799995.0
2007-07-13 10:26:00,2.0317,2.0317,2.0316,2.0316,345499995.0
2007-07-13 10:27:00,2.0316,2.0318,2.0316,2.0318,1243799992.0
2007-07-13 10:28:00,2.0317,2.032,2.0317,2.0319,830399995.0
2007-07-13 10:29:00,2.0319,2.0319,2.0317,2.0317,1518500005.0
2007-07-13 10:30:00,2.0317,2.0319,2.0316,2.0318,2141199986.0
2007-07-13 10:31:00,2.0318,2.0324,2.0318,2.0322,2032199994.0
2007-07-13 10:32:00,2.032,2.0322,2.0319,2.032,1857099995.0
2007-07-13 10:33:00,2.0321,2.0321,2.0314,2.0314,1857099995.0
2007-07-13 10:34:00,2.0313,2.0314,2.0307,2.031,1857099995.0
2007-07-13 10:35:00,2.0311,2.0315,2.03105,2.0314,1857099995.0
2007-07-13 10:36:00,2.0314,2.0316,2.0314,2.0315,763600004.0
2007-07-13 10:37:00,2.0315,2.0317,2.0314,2.0316,1395899993.0
2007-07-13 10:38:00,2.0316,2.0317,2.0314,2.0314,1659799997.0
2007-07-13 10:39:00,2.0314,2.0316,2.0314,2.0315,682400001.0
2007-07-13 10:40:00,2.0315,2.0318,2.0314,2.0315,1880400009.0
2007-07-13 10:41:00,2.0315,2.0317,2.0315,2.0315,808500001.0
2007-07-13 10:42:00,2.0315,2.0316,2.0314,2.0315,612900004.0
2007-07-13 10:43:00,2.0315,2.0315,2.0314,2.0315,313000000.0
2007-07-13 10:44:00,2.0315,2.0315,2.0313,2.0313,875999998.0
2007-07-13 10:45:00,2.0313,2.0314,2.03125,2.03125,1380800006.0
2007-07-13 10:46:00,2.03125,2.0314,2.03125,2.0313,400700000.0
2007-07-13 10:47:00,2.0313,2.0314,2.0313,2.0313,315700000.0
2007-07-13 10:48:00,2.0313,2.0313,2.0313,2.0313,47600000.0
2007-07-13 10:49:00,2.0313,2.0313,2.0312,2.0313,173399999.0
2007-07-13 10:50:00,2.0313,2.0313,2.0312,2.0313,413500004.0
2007-07-13 10:51:00,2.0313,2.0313,2.0313,2.0313,8000000.0
2007-07-13 10:52:00,2.0312,2.0313,2.0312,2.0313,613599997.0
2007-07-13 10:53:00,2.0313,2.0313,2.0312,2.0313,368099998.0
2007-07-13 10:54:00,2.0313,2.0314,2.0312,2.0314,646500006.0
2007-07-13 10:55:00,2.0314,2.0314,2.0313,2.0313,203500000.0
2007-07-13 10:56:00,2.0313,2.0314,2.0312,2.0313,959399991.0
2007-07-13 10:57:00,2.0313,2.0313,2.0312,2.0312,485399999.0
2007-07-13 10:58:00,2.0312,2.0314,2.0312,2.0313,719900002.0
2007-07-13 10:59:00,2.0313,2.0314,2.0313,2.0313,988600000.0
2007-07-13 11:00:00,2.0313,2.0316,2.0313,2.0316,563099994.0
2007-07-13 11:01:00,2.0315,2.0315,2.0313,2.0314,1654999997.0
2007-07-13 11:02:00,2.0315,2.0316,2.0315,2.0316,1654999997.0
2007-07-13 11:03:00,2.03155,2.0316,2.03135,2.0315,1576599998.0
2007-07-13 11:04:00,2.0315,2.0316,2.0314,2.0315,1356199995.0
2007-07-13 11:05:00,2.0315,2.0316,2.03145,2.03145,922799998.0
2007-07-13 11:06:00,2.0314,2.0316,2.0313,2.0314,1360499994.0
2007-07-13 11:07:00,2.0314,2.0314,2.03135,2.0314,88000000.0
2007-07-13 11:08:00,2.0314,2.0314,2.0314,2.0314,42000000.0
2007-07-13 11:09:00,2.0314,2.0315,2.0313,2.0314,883899997.0
2007-07-13 11:10:00,2.0314,2.0316,2.0314,2.0315,371599998.0
2007-07-13 11:11:00,2.0316,2.0316,2.0316,2.0316,371599998.0
2007-07-13 11:12:00,2.0316,2.032,2.0316,2.0318,571300001.0
2007-07-13 11:13:00,2.0318,2.0318,2.0317,2.0317,100300000.0
2007-07-13 11:14:00,2.0317,2.0319,2.0316,2.0318,219500000.0
2007-07-13 11:15:00,2.0315,2.0315,2.0312,2.0312,1323899998.0
2007-07-13 11:16:00,2.0314,2.0315,2.0313,2.0314,1323899998.0
2007-07-13 11:17:00,2.0314,2.0316,2.0313,2.0315,723600004.0
2007-07-13 11:18:00,2.0315,2.0317,2.0315,2.0316,191500000.0
2007-07-13 11:19:00,2.0316,2.0317,2.0315,2.0316,1152500002.0
2007-07-13 11:20:00,2.0315,2.0316,2.0315,2.0316,230200000.0
2007-07-13 11:21:00,2.0316,2.0318,2.0315,2.0316,569100000.0
2007-07-13 11:22:00,2.0316,2.0317,2.0314,2.0316,1541399992.0
2007-07-13 11:23:00,2.0316,2.0316,2.0316,2.0316,250800000.0
2007-07-13 11:24:00,2.0316,2.0318,2.0315,2.0318,1325999998.0
2007-07-13 11:25:00,2.0318,2.0318,2.0317,2.0318,443000000.0
2007-07-13 11:26:00,2.0317,2.0319,2.03165,2.0318,376700001.0
2007-07-13 11:27:00,2.0318,2.0318,2.0316,2.0317,1323600023.0
2007-07-13 11:28:00,2.0317,2.0318,2.0316,2.0318,853100001.0
2007-07-13 11:29:00,2.0318,2.0319,2.03175,2.0318,212700000.0
2007-07-13 11:30:00,2.0318,2.0318,2.0317,2.0318,204100000.0
2007-07-13 11:31:00,2.0318,2.0319,2.0317,2.0319,678300008.0
2007-07-13 11:32:00,2.0319,2.032,2.0318,2.0319,158600001.0
2007-07-13 11:33:00,2.0319,2.0319,2.0317,2.0318,414000001.0
2007-07-13 11:34:00,2.0318,2.0319,2.0317,2.0319,482300001.0
2007-07-13 11:35:00,2.032,2.0321,2.0319,2.032,1143499993.0
2007-07-13 11:36:00,2.03195,2.0321,2.0318,2.032,1536000001.0
2007-07-13 11:37:00,2.0319,2.032,2.0319,2.0319,1627400006.0
2007-07-13 11:38:00,2.03205,2.0325,2.03205,2.0325,1627400006.0
2007-07-13 11:39:00,2.0324,2.0325,2.0322,2.0324,398500000.0
2007-07-13 11:40:00,2.0324,2.0329,2.0323,2.0329,1780600010.0
2007-07-13 11:41:00,2.0328,2.0332,2.0327,2.0331,1537899997.0
2007-07-13 11:42:00,2.0332,2.0332,2.0328,2.0329,1537899997.0
2007-07-13 11:43:00,2.0328,2.0328,2.0326,2.0327,1859099989.0
2007-07-13 11:44:00,2.0328,2.033,2.0327,2.03285,1859099989.0
2007-07-13 11:45:00,2.0328,2.0328,2.0326,2.0328,723299997.0
2007-07-13 11:46:00,2.0329,2.0329,2.0328,2.0328,723299997.0
2007-07-13 11:47:00,2.0328,2.0329,2.0327,2.03275,1785899996.0
2007-07-13 11:48:00,2.0328,2.033,2.0328,2.0329,1863100006.0
2007-07-13 11:49:00,2.0328,2.0331,2.0328,2.0331,1863100006.0
2007-07-13 11:50:00,2.0332,2.0332,2.0331,2.0332,1863100006.0
2007-07-13 11:51:00,2.033,2.033,2.0329,2.0329,1941600003.0
2007-07-13 11:52:00,2.033,2.0331,2.0329,2.0329,1941600003.0
2007-07-13 11:53:00,2.033,2.0332,2.033,2.0332,712800001.0
2007-07-13 11:54:00,2.0332,2.0332,2.033,2.0331,1993899993.0
2007-07-13 11:55:00,2.0328,2.0328,2.0322,2.0323,1120000011.0
2007-07-13 11:56:00,2.0325,2.0325,2.0322,2.0323,1120000011.0
2007-07-13 11:57:00,2.0323,2.0323,2.0322,2.0323,514900002.0
2007-07-13 11:58:00,2.0323,2.0324,2.03225,2.0323,908700001.0
2007-07-13 11:59:00,2.0321,2.0323,2.0321,2.0323,1482300014.0
2007-07-13 12:00:00,2.0322,2.0323,2.0318,2.0318,1482300014.0
2007-07-13 12:01:00,2.0321,2.0321,2.03185,2.0319,1482300014.0
2007-07-13 12:02:00,2.0316,2.0317,2.0312,2.0316,1479199993.0
2007-07-13 12:03:00,2.0317,2.0319,2.0316,2.0317,1479199993.0
2007-07-13 12:04:00,2.0318,2.0318,2.0315,2.0315,1094300002.0
2007-07-13 12:05:00,2.0315,2.0315,2.03125,2.0314,1684900003.0
2007-07-13 12:06:00,2.031,2.0312,2.0309,2.0312,1121100005.0
2007-07-13 12:07:00,2.0313,2.0315,2.0312,2.0314,1121100005.0
2007-07-13 12:08:00,2.0314,2.0315,2.03125,2.0315,2019799994.0
2007-07-13 12:09:00,2.0315,2.0315,2.0313,2.0313,1103600004.0
2007-07-13 12:10:00,2.0314,2.0315,2.03135,2.0314,1016399996.0
2007-07-13 12:11:00,2.0312,2.0313,2.0307,2.0307,2091799999.0
2007-07-13 12:12:00,2.0309,2.0313,2.0309,2.0311,2091799999.0
2007-07-13 12:13:00,2.0309,2.0312,2.0309,2.0311,1862900003.0
2007-07-13 12:14:00,2.0312,2.0313,2.031,2.0313,1862900003.0
2007-07-13 12:15:00,2.0314,2.0317,2.0313,2.0315,1862900003.0
2007-07-13 12:16:00,2.0315,2.0317,2.0314,2.0316,777699998.0
2007-07-13 12:17:00,2.0316,2.0317,2.03155,2.03155,283800001.0
2007-07-13 12:18:00,2.0316,2.0321,2.03155,2.0321,840800001.0
2007-07-13 12:19:00,2.0318,2.0318,2.0315,2.0316,1670700008.0
2007-07-13 12:20:00,2.0318,2.032,2.0318,2.0319,1670700008.0
2007-07-13 12:21:00,2.0319,2.032,2.0318,2.0319,1010399999.0
2007-07-13 12:22:00,2.0319,2.0319,2.0318,2.0319,577300008.0
2007-07-13 12:23:00,2.0318,2.0324,2.0318,2.0321,1271900000.0
2007-07-13 12:24:00,2.0321,2.0323,2.032,2.0323,795500000.0
2007-07-13 12:25:00,2.0323,2.0324,2.0323,2.0324,183100000.0
2007-07-13 12:26:00,2.0323,2.0323,2.0322,2.0323,593100003.0
2007-07-13 12:27:00,2.0323,2.0323,2.032,2.03215,1700600002.0
2007-07-13 12:28:00,2.0322,2.0323,2.03205,2.0321,835599999.0
2007-07-13 12:29:00,2.0319,2.0319,2.0317,2.0318,488000001.0
2007-07-13 12:30:00,2.0319,2.0321,2.0319,2.032,488000001.0
2007-07-13 12:31:00,2.032,2.0323,2.032,2.0323,747700000.0
2007-07-13 12:32:00,2.0323,2.0324,2.0323,2.0324,286100000.0
2007-07-13 12:33:00,2.0324,2.0324,2.0323,2.0323,343599998.0
2007-07-13 12:34:00,2.0323,2.0323,2.0322,2.0322,548100006.0
2007-07-13 12:35:00,2.0322,2.03235,2.03215,2.0322,1455200002.0
2007-07-13 12:36:00,2.0322,2.0322,2.0319,2.0319,1713100004.0
2007-07-13 12:37:00,2.0319,2.0319,2.0318,2.0319,1859399994.0
2007-07-13 12:38:00,2.032,2.0322,2.0318,2.0321,1859399994.0
2007-07-13 12:39:00,2.0321,2.0321,2.032,2.032,1080899996.0
2007-07-13 12:40:00,2.03195,2.03205,2.03175,2.03195,1484899993.0
2007-07-13 12:41:00,2.032,2.0321,2.03195,2.0321,740100000.0
2007-07-13 12:42:00,2.0318,2.0322,2.0318,2.032,582999999.0
2007-07-13 12:43:00,2.0322,2.0322,2.0321,2.0322,582999999.0
2007-07-13 12:44:00,2.0322,2.0323,2.0322,2.0322,1044099993.0
2007-07-13 12:45:00,2.0322,2.0324,2.03215,2.0324,880300004.0
2007-07-13 12:46:00,2.0324,2.0324,2.03225,2.03225,530500003.0
2007-07-13 12:47:00,2.0323,2.0324,2.03225,2.0324,1209000004.0
2007-07-13 12:48:00,2.0324,2.0324,2.0322,2.0323,1432100011.0
2007-07-13 12:49:00,2.0323,2.0323,2.0322,2.0323,355400002.0
2007-07-13 12:50:00,2.0323,2.0324,2.0322,2.0323,499900000.0
2007-07-13 12:51:00,2.0323,2.0323,2.0322,2.0323,322100000.0
2007-07-13 12:52:00,2.0323,2.0323,2.0322,2.0323,594500000.0
2007-07-13 12:53:00,2.0323,2.0323,2.03215,2.0323,612400002.0
2007-07-13 12:54:00,2.0323,2.0323,2.0322,2.0323,690000001.0
2007-07-13 12:55:00,2.0323,2.0324,2.0322,2.0322,1528000011.0
2007-07-13 12:56:00,2.0322,2.0325,2.03215,2.0324,1243399990.0
2007-07-13 12:57:00,2.0324,2.0325,2.0323,2.0324,1205699998.0
2007-07-13 12:58:00,2.0324,2.0324,2.0321,2.0322,1382800014.0
2007-07-13 12:59:00,2.0323,2.0323,2.0318,2.0319,1549300001.0
2007-07-13 13:00:00,2.0319,2.032,2.03175,2.0319,1294100008.0
2007-07-13 13:01:00,2.0319,2.0319,2.0318,2.0318,905200000.0
2007-07-13 13:02:00,2.0318,2.0321,2.0318,2.032,222300001.0
2007-07-13 13:03:00,2.032,2.0321,2.0318,2.0318,400899997.0
2007-07-13 13:04:00,2.0318,2.0319,2.0317,2.0318,551600004.0
2007-07-13 13:05:00,2.0318,2.032,2.03165,2.03165,1844100002.0
2007-07-13 13:06:00,2.03165,2.0317,2.03165,2.0317,395500001.0
2007-07-13 13:07:00,2.0315,2.0316,2.0315,2.0315,1962399997.0
2007-07-13 13:08:00,2.0314,2.0316,2.0312,2.0312,1962399997.0
2007-07-13 13:09:00,2.0313,2.0319,2.0312,2.0318,1962399997.0
2007-07-13 13:10:00,2.0318,2.032,2.03175,2.0318,1962399997.0
2007-07-13 13:11:00,2.0318,2.0319,2.0317,2.0318,1232200001.0
2007-07-13 13:12:00,2.0318,2.0323,2.0318,2.0323,1134799998.0
2007-07-13 13:13:00,2.0322,2.0324,2.0321,2.0321,705100000.0
2007-07-13 13:14:00,2.0321,2.0322,2.03195,2.032,943300002.0
2007-07-13 13:15:00,2.032,2.032,2.03175,2.0318,1536300000.0
2007-07-13 13:16:00,2.0318,2.0319,2.03175,2.0318,1305699980.0
2007-07-13 13:17:00,2.0319,2.0319,2.0317,2.0318,1565999999.0
2007-07-13 13:18:00,2.0318,2.0319,2.0317,2.0318,1565999999.0
2007-07-13 13:19:00,2.0318,2.0319,2.0317,2.0317,1510999996.0
2007-07-13 13:20:00,2.0318,2.0319,2.0316,2.0319,1510999996.0
2007-07-13 13:21:00,2.0319,2.032,2.0318,2.032,1510999996.0
2007-07-13 13:22:00,2.032,2.0323,2.032,2.03215,1466099994.0
2007-07-13 13:24:00,2.0322,2.0322,2.03205,2.0322,591099995.0
2007-07-13 13:25:00,2.0323,2.0324,2.0322,2.0324,523799999.0
2007-07-13 13:26:00,2.0323,2.0324,2.0323,2.0324,829299999.0
2007-07-13 13:27:00,2.0324,2.0324,2.0323,2.0323,142099999.0
2007-07-13 13:28:00,2.0323,2.0324,2.03215,2.0322,1301199995.0
2007-07-13 13:29:00,2.03225,2.0323,2.0321,2.03215,572900002.0
2007-07-13 13:30:00,2.0322,2.0322,2.03205,2.0321,1418499990.0
2007-07-13 13:31:00,2.0321,2.0322,2.0321,2.0322,387599995.0
2007-07-13 13:32:00,2.0322,2.0322,2.0321,2.0322,110900001.0
2007-07-13 13:33:00,2.0322,2.0322,2.03205,2.0321,1051499990.0
2007-07-13 13:34:00,2.0322,2.0323,2.0321,2.0321,1797000015.0
2007-07-13 13:35:00,2.0321,2.0322,2.03205,2.03205,1797000015.0
2007-07-13 13:36:00,2.0321,2.0323,2.03205,2.03215,1441300009.0
2007-07-13 13:37:00,2.0322,2.0325,2.03215,2.0324,843599995.0
2007-07-13 13:38:00,2.0324,2.0326,2.0321,2.0321,1050499993.0
2007-07-13 13:39:00,2.032,2.0324,2.032,2.0324,1345299999.0
2007-07-13 13:40:00,2.03225,2.0327,2.0322,2.0327,1345299999.0
2007-07-13 13:41:00,2.0326,2.0327,2.0326,2.0327,626100002.0
2007-07-13 13:42:00,2.0327,2.0328,2.03265,2.03265,650100000.0
2007-07-13 13:43:00,2.0327,2.0328,2.0325,2.0326,827699999.0
2007-07-13 13:44:00,2.0326,2.0326,2.0323,2.0323,988599997.0
2007-07-13 13:45:00,2.0324,2.0324,2.0323,2.0323,936699999.0
2007-07-13 13:46:00,2.0324,2.0327,2.0323,2.0325,936699999.0
2007-07-13 13:47:00,2.0325,2.0326,2.0323,2.0323,936699999.0
2007-07-13 13:48:00,2.0323,2.0325,2.0323,2.0325,710700006.0
2007-07-13 13:49:00,2.0325,2.0325,2.03235,2.0324,580999997.0
2007-07-13 13:50:00,2.0324,2.03245,2.0323,2.0323,1270199991.0
2007-07-13 13:51:00,2.0323,2.03235,2.0322,2.03235,657399999.0
2007-07-13 13:52:00,2.03235,2.03235,2.0322,2.03225,402899999.0
2007-07-13 13:53:00,2.0323,2.0323,2.0323,2.0323,452500004.0
2007-07-13 13:54:00,2.0323,2.0324,2.0322,2.0324,1600400020.0
2007-07-13 13:55:00,2.0324,2.0324,2.0323,2.0324,961599987.0
2007-07-13 13:56:00,2.0324,2.0324,2.03225,2.0323,953700000.0
2007-07-13 13:57:00,2.0323,2.0323,2.0321,2.0322,889700003.0
2007-07-13 13:58:00,2.0322,2.0325,2.0322,2.0324,1315799997.0
2007-07-13 13:59:00,2.0324,2.0325,2.0323,2.0324,1786599998.0
2007-07-13 14:00:00,2.0325,2.0328,2.0325,2.0328,1786599998.0
2007-07-13 14:01:00,2.03265,2.0329,2.03265,2.0328,1786599998.0
2007-07-13 14:02:00,2.0328,2.033,2.03265,2.0329,1447587506.0
2007-07-13 14:03:00,2.0328,2.0329,2.0327,2.0327,2030299995.0
2007-07-13 14:04:00,2.0328,2.0329,2.03275,2.0329,2030299995.0
2007-07-13 14:05:00,2.0327,2.0328,2.0327,2.0327,1326899987.0
2007-07-13 14:06:00,2.0327,2.0327,2.03245,2.0327,1326899987.0
2007-07-13 14:07:00,2.0327,2.0329,2.0327,2.0328,562300001.0
2007-07-13 14:08:00,2.0328,2.033,2.03265,2.0327,1752100013.0
2007-07-13 14:09:00,2.0327,2.0328,2.0326,2.0327,1252299998.0
2007-07-13 14:10:00,2.0327,2.0329,2.0326,2.0327,1336400007.0
2007-07-13 14:11:00,2.0328,2.0329,2.03265,2.0328,1160599999.0
2007-07-13 14:12:00,2.0328,2.0331,2.0327,2.033,1850499991.0
2007-07-13 14:13:00,2.0331,2.0334,2.033,2.0333,945099990.0
2007-07-13 14:14:00,2.0332,2.0332,2.033,2.033,945099990.0
2007-07-13 14:15:00,2.033,2.0333,2.033,2.0331,945099990.0
2007-07-13 14:16:00,2.0331,2.0332,2.033,2.033,1972700004.0
2007-07-13 14:17:00,2.0331,2.0332,2.033,2.033,1566899996.0
2007-07-13 14:18:00,2.033,2.0332,2.033,2.0332,1581899996.0
2007-07-13 14:19:00,2.0332,2.0333,2.03305,2.0333,776999997.0
2007-07-13 14:20:00,2.0333,2.0334,2.0331,2.0331,2086799985.0
2007-07-13 14:21:00,2.033,2.0331,2.033,2.0331,1098200005.0
2007-07-13 14:22:00,2.033,2.033,2.0327,2.0327,1098200005.0
2007-07-13 14:23:00,2.0328,2.0328,2.0326,2.0326,1098200005.0
2007-07-13 14:24:00,2.0327,2.0329,2.0326,2.0328,1098200005.0
2007-07-13 14:25:00,2.0329,2.0329,2.0328,2.0328,1098200005.0
2007-07-13 14:26:00,2.0327,2.0328,2.0323,2.0324,1098200005.0
2007-07-13 14:27:00,2.0323,2.0325,2.0323,2.0325,1098200005.0
2007-07-13 14:28:00,2.0325,2.0325,2.0322,2.0322,1098200005.0
2007-07-13 14:29:00,2.0322,2.0327,2.032,2.032,1418800003.0
2007-07-13 14:30:00,2.0325,2.0347,2.0325,2.0343,1695799991.0
2007-07-13 14:31:00,2.0344,2.0349,2.0342,2.0347,1695799991.0
2007-07-13 14:32:00,2.0346,2.0348,2.0337,2.034,1695799991.0
2007-07-13 14:33:00,2.0338,2.0344,2.0337,2.0342,1695799991.0
2007-07-13 14:34:00,2.0343,2.0348,2.0342,2.0347,1695799991.0
2007-07-13 14:35:00,2.0348,2.0354,2.0348,2.0352,1695799991.0
2007-07-13 14:36:00,2.035,2.0354,2.0343,2.0353,1695799991.0
2007-07-13 14:37:00,2.0354,2.0364,2.0354,2.0357,1695799991.0
2007-07-13 14:38:00,2.0359,2.0361,2.0356,2.036,1695799991.0
2007-07-13 14:39:00,2.0361,2.0365,2.0361,2.0364,1695799991.0
2007-07-13 14:40:00,2.0366,2.0366,2.0362,2.0364,1695799991.0
2007-07-13 14:41:00,2.0363,2.0365,2.036,2.036,1899400001.0
2007-07-13 14:42:00,2.0361,2.0364,2.0355,2.0364,1899400001.0
2007-07-13 14:43:00,2.0363,2.0365,2.0355,2.0356,1899400001.0
2007-07-13 14:44:00,2.0355,2.0356,2.0346,2.0346,1899400001.0
2007-07-13 14:45:00,2.0347,2.0347,2.0332,2.0339,1899400001.0
2007-07-13 14:46:00,2.0338,2.034,2.0336,2.034,1899400001.0
2007-07-13 14:47:00,2.0341,2.0344,2.034,2.0342,1899400001.0
2007-07-13 14:48:00,2.0341,2.0346,2.0341,2.0346,1899400001.0
2007-07-13 14:49:00,2.0345,2.0346,2.0341,2.0341,1899400001.0
2007-07-13 14:50:00,2.0342,2.0345,2.0341,2.0344,1899400001.0
2007-07-13 14:51:00,2.0345,2.0351,2.0345,2.0349,1899400001.0
2007-07-13 14:52:00,2.0351,2.0357,2.0348,2.0351,1899400001.0
2007-07-13 14:53:00,2.035,2.035,2.0348,2.0349,1899400001.0
2007-07-13 14:54:00,2.0348,2.0351,2.0348,2.0351,1899400001.0
2007-07-13 14:55:00,2.0351,2.0352,2.0343,2.0346,1899400001.0
2007-07-13 14:56:00,2.0345,2.035,2.0345,2.03495,1977000012.0
2007-07-13 14:57:00,2.0351,2.0353,2.0349,2.0352,2102999995.0
2007-07-13 14:58:00,2.0351,2.0353,2.03495,2.0352,2102999995.0
2007-07-13 14:59:00,2.0351,2.0353,2.035,2.0351,1191400005.0
2007-07-13 15:00:00,2.035,2.035,2.0348,2.0348,1191400005.0
2007-07-13 15:01:00,2.0349,2.0349,2.0348,2.0349,1191400005.0
2007-07-13 15:02:00,2.0348,2.0349,2.0347,2.0348,1191400005.0
2007-07-13 15:03:00,2.0349,2.0353,2.0349,2.0353,1191400005.0
2007-07-13 15:04:00,2.0354,2.0354,2.0349,2.0349,1191400005.0
2007-07-13 15:05:00,2.0348,2.0349,2.0347,2.0349,1191400005.0
2007-07-13 15:06:00,2.03485,2.0349,2.0346,2.0348,1191400005.0
2007-07-13 15:07:00,2.0348,2.0348,2.0341,2.0342,1706999993.0
2007-07-13 15:08:00,2.0341,2.0343,2.034,2.0342,1706999993.0
2007-07-13 15:09:00,2.03415,2.0344,2.0339,2.0341,1706999993.0
2007-07-13 15:10:00,2.0341,2.0341,2.034,2.034,259699999.0
2007-07-13 15:11:00,2.034,2.0341,2.0337,2.0337,1586599999.0
2007-07-13 15:12:00,2.0337,2.0338,2.03355,2.03355,1067599998.0
2007-07-13 15:13:00,2.03355,2.0338,2.03355,2.0338,1547899994.0
2007-07-13 15:14:00,2.0338,2.0339,2.0337,2.0338,1450600000.0
2007-07-13 15:15:00,2.0337,2.0338,2.0336,2.0338,1929600001.0
2007-07-13 15:16:00,2.0337,2.0342,2.0336,2.0341,1929600001.0
2007-07-13 15:17:00,2.0342,2.0344,2.0341,2.0341,1929600001.0
2007-07-13 15:18:00,2.0342,2.0343,2.0338,2.0343,1929600001.0
2007-07-13 15:19:00,2.0344,2.0348,2.0341,2.0345,1929600001.0
2007-07-13 15:20:00,2.0346,2.0349,2.0342,2.0343,1929600001.0
2007-07-13 15:21:00,2.0342,2.0346,2.0342,2.0346,1929600001.0
2007-07-13 15:22:00,2.0347,2.0349,2.0347,2.0348,1929600001.0
2007-07-13 15:23:00,2.0346,2.0346,2.0343,2.0346,1929600001.0
2007-07-13 15:24:00,2.0345,2.0349,2.0345,2.0346,1929600001.0
2007-07-13 15:25:00,2.0346,2.0349,2.0344,2.0344,2097599998.0
2007-07-13 15:26:00,2.0346,2.0349,2.0345,2.0349,1812699993.0
2007-07-13 15:27:00,2.0348,2.0348,2.0345,2.0347,1812699993.0
2007-07-13 15:28:00,2.0348,2.0359,2.0348,2.0358,1812699993.0
2007-07-13 15:29:00,2.0357,2.0358,2.0355,2.0356,1812699993.0
2007-07-13 15:30:00,2.0357,2.036,2.0354,2.0355,1812699993.0
2007-07-13 15:31:00,2.0356,2.0357,2.0352,2.0352,1812699993.0
2007-07-13 15:32:00,2.0351,2.0353,2.0349,2.035,1812699993.0
2007-07-13 15:33:00,2.0349,2.0351,2.0347,2.0347,1812699993.0
2007-07-13 15:34:00,2.0348,2.0348,2.0345,2.0345,1812699993.0
2007-07-13 15:35:00,2.0344,2.0344,2.0342,2.0343,1812699993.0
2007-07-13 15:36:00,2.0342,2.0344,2.0341,2.0343,1812699993.0
2007-07-13 15:37:00,2.0344,2.0345,2.0343,2.0345,1812699993.0
2007-07-13 15:38:00,2.0346,2.035,2.0346,2.0349,1812699993.0
2007-07-13 15:39:00,2.035,2.035,2.0345,2.0345,1812699993.0
2007-07-13 15:40:00,2.0346,2.0347,2.0345,2.0347,1812699993.0
2007-07-13 15:41:00,2.0346,2.0348,2.0346,2.0346,1812699993.0
2007-07-13 15:42:00,2.0347,2.035,2.0346,2.0349,1812699993.0
2007-07-13 15:43:00,2.035,2.035,2.035,2.035,1682100008.0
2007-07-13 15:44:00,2.0349,2.0351,2.0348,2.0351,1682100008.0
2007-07-13 15:45:00,2.035,2.0352,2.0348,2.0352,1682100008.0
2007-07-13 15:46:00,2.0351,2.0354,2.0351,2.0353,727500001.0
2007-07-13 15:47:00,2.0354,2.0354,2.0353,2.0354,727500001.0
2007-07-13 15:48:00,2.0353,2.0355,2.0353,2.0354,712199998.0
2007-07-13 15:49:00,2.0353,2.0355,2.0353,2.0353,1271200005.0
2007-07-13 15:50:00,2.0354,2.0357,2.0353,2.0355,1382900004.0
2007-07-13 15:51:00,2.0356,2.0357,2.0354,2.0354,1382900004.0
2007-07-13 15:52:00,2.0355,2.0357,2.0354,2.0357,1382900004.0
2007-07-13 15:53:00,2.0356,2.0356,2.0354,2.03545,1382900004.0
2007-07-13 15:54:00,2.0355,2.0358,2.0354,2.0357,2023200000.0
2007-07-13 15:55:00,2.0356,2.0357,2.0354,2.0355,1450199991.0
2007-07-13 15:56:00,2.0355,2.0356,2.0353,2.0354,1450199991.0
2007-07-13 15:57:00,2.0354,2.0355,2.0353,2.0353,765899999.0
2007-07-13 15:58:00,2.0353,2.0353,2.0352,2.0353,492999998.0
2007-07-13 15:59:00,2.0352,2.0354,2.0351,2.0352,814299996.0
2007-07-13 16:00:00,2.035,2.03505,2.0343,2.0348,1902399996.0
2007-07-13 16:01:00,2.0345,2.035,2.0344,2.0345,1730100005.0
2007-07-13 16:02:00,2.0344,2.0347,2.0336,2.0346,1730100005.0
2007-07-13 16:03:00,2.0347,2.0351,2.0343,2.0345,1730100005.0
2007-07-13 16:04:00,2.0346,2.0347,2.0343,2.0343,1730100005.0
2007-07-13 16:05:00,2.0342,2.0347,2.0338,2.0345,1730100005.0
2007-07-13 16:06:00,2.0346,2.0351,2.0346,2.0348,1730100005.0
2007-07-13 16:07:00,2.0349,2.0349,2.0342,2.0346,1730100005.0
2007-07-13 16:08:00,2.0347,2.0348,2.0345,2.0346,1730100005.0
2007-07-13 16:09:00,2.0345,2.0347,2.0344,2.0346,1730100005.0
2007-07-13 16:10:00,2.0345,2.0347,2.0344,2.0344,1168000004.0
2007-07-13 16:11:00,2.0344,2.0346,2.0344,2.03455,1168000004.0
2007-07-13 16:12:00,2.0346,2.0347,2.0345,2.0345,1032799996.0
2007-07-13 16:13:00,2.0345,2.0346,2.03435,2.0345,1670699999.0
2007-07-13 16:14:00,2.0344,2.0346,2.0344,2.0346,660099991.0
2007-07-13 16:15:00,2.0346,2.0346,2.03445,2.0346,311099999.0
2007-07-13 16:16:00,2.0347,2.0349,2.0345,2.0349,1007699998.0
2007-07-13 16:17:00,2.0348,2.0349,2.03455,2.0346,1007699998.0
2007-07-13 16:18:00,2.03455,2.0348,2.03455,2.0348,877899998.0
2007-07-13 16:19:00,2.0347,2.0349,2.03465,2.0349,868400005.0
2007-07-13 16:20:00,2.0349,2.0349,2.0345,2.03455,1479099997.0
2007-07-13 16:21:00,2.03455,2.0347,2.03445,2.03445,1712399988.0
2007-07-13 16:22:00,2.0345,2.0346,2.0343,2.0344,1156699998.0
2007-07-13 16:23:00,2.03435,2.0345,2.03435,2.0344,515799996.0
2007-07-13 16:24:00,2.0345,2.0347,2.0345,2.0347,496899995.0
2007-07-13 16:25:00,2.0347,2.0347,2.03455,2.0347,416799999.0
2007-07-13 16:26:00,2.03455,2.0347,2.0345,2.0347,510100001.0
2007-07-13 16:27:00,2.0347,2.0348,2.0346,2.0347,668199996.0
2007-07-13 16:28:00,2.0348,2.0348,2.0346,2.0346,531100000.0
2007-07-13 16:29:00,2.0346,2.0347,2.0346,2.0346,1016700000.0
2007-07-13 16:30:00,2.0344,2.0344,2.0338,2.0338,2141200011.0
2007-07-13 16:31:00,2.0337,2.0339,2.0336,2.0337,2141200011.0
2007-07-13 16:32:00,2.0336,2.0339,2.033,2.0339,2141200011.0
2007-07-13 16:33:00,2.034,2.0342,2.0336,2.0338,2141200011.0
2007-07-13 16:34:00,2.0339,2.0343,2.0336,2.0338,2141200011.0
2007-07-13 16:35:00,2.0339,2.0339,2.0336,2.0339,2141200011.0
2007-07-13 16:36:00,2.0338,2.0339,2.0336,2.0337,2141200011.0
2007-07-13 16:37:00,2.0336,2.0337,2.0334,2.0335,2141200011.0
2007-07-13 16:38:00,2.03355,2.0336,2.0334,2.0335,2141200011.0
2007-07-13 16:39:00,2.0334,2.0335,2.0333,2.0334,1637199986.0
2007-07-13 16:40:00,2.0333,2.0334,2.0327,2.0327,1637199986.0
2007-07-13 16:41:00,2.0326,2.0328,2.0326,2.0327,1637199986.0
2007-07-13 16:42:00,2.0328,2.0332,2.0326,2.0326,1637199986.0
2007-07-13 16:43:00,2.0327,2.0329,2.0327,2.0327,1637199986.0
2007-07-13 16:44:00,2.0328,2.033,2.0325,2.0328,1637199986.0
2007-07-13 16:45:00,2.0327,2.0327,2.0322,2.0322,1637199986.0
2007-07-13 16:46:00,2.0321,2.0326,2.0319,2.0323,1637199986.0
2007-07-13 16:47:00,2.0324,2.0326,2.0322,2.0326,1637199986.0
2007-07-13 16:48:00,2.0325,2.0326,2.0322,2.0324,1637199986.0
2007-07-13 16:49:00,2.0325,2.0328,2.0324,2.0327,1637199986.0
2007-07-13 16:50:00,2.0326,2.0331,2.0324,2.0331,1637199986.0
2007-07-13 16:51:00,2.0332,2.0335,2.0331,2.0331,1637199986.0
2007-07-13 16:52:00,2.033,2.0331,2.0328,2.0328,1637199986.0
2007-07-13 16:53:00,2.0329,2.0331,2.0329,2.0329,1637199986.0
2007-07-13 16:54:00,2.033,2.0331,2.0328,2.0328,1637199986.0
2007-07-13 16:55:00,2.0329,2.0333,2.0328,2.0332,1637199986.0
2007-07-13 16:56:00,2.0333,2.0334,2.0332,2.0334,1637199986.0
2007-07-13 16:57:00,2.0333,2.0333,2.0332,2.0332,1638700007.0
2007-07-13 16:58:00,2.0332,2.0333,2.0325,2.0327,999900008.0
2007-07-13 16:59:00,2.0326,2.0328,2.0324,2.0325,999900008.0
2007-07-13 17:00:00,2.0326,2.0329,2.0324,2.0328,999900008.0
2007-07-13 17:01:00,2.0327,2.0329,2.0327,2.0328,999900008.0
2007-07-13 17:02:00,2.0329,2.0329,2.0327,2.0328,999900008.0
2007-07-13 17:03:00,2.0326,2.0329,2.0326,2.0329,1551599978.0
2007-07-13 17:04:00,2.033,2.0331,2.0328,2.033,1551599978.0
2007-07-13 17:05:00,2.0331,2.0331,2.033,2.033,1551599978.0
2007-07-13 17:06:00,2.0329,2.0332,2.0329,2.033,1551599978.0
2007-07-13 17:07:00,2.033,2.033,2.0329,2.0329,1551599978.0
2007-07-13 17:08:00,2.0329,2.0333,2.0328,2.03325,2088900002.0
2007-07-13 17:09:00,2.0332,2.0333,2.033,2.033,1630700001.0
2007-07-13 17:10:00,2.0331,2.0333,2.033,2.0333,1630700001.0
2007-07-13 17:11:00,2.0333,2.0333,2.0331,2.0331,1878099999.0
2007-07-13 17:12:00,2.033,2.0331,2.033,2.0331,578499999.0
2007-07-13 17:13:00,2.0332,2.0334,2.0331,2.0333,578499999.0
2007-07-13 17:14:00,2.0334,2.0334,2.033,2.0331,578499999.0
2007-07-13 17:15:00,2.0331,2.0332,2.03305,2.0332,578499999.0
2007-07-13 17:16:00,2.0332,2.0333,2.03305,2.0333,1125900007.0
2007-07-13 17:17:00,2.0332,2.0335,2.0332,2.0334,2135300013.0
2007-07-13 17:18:00,2.0334,2.0335,2.0331,2.0332,2135300013.0
2007-07-13 17:19:00,2.0332,2.0333,2.0331,2.0332,1964499998.0
2007-07-13 17:20:00,2.0331,2.0334,2.03305,2.0331,1947400006.0
2007-07-13 17:21:00,2.0331,2.0334,2.0331,2.0334,1738799994.0
2007-07-13 17:22:00,2.0334,2.0334,2.0334,2.0334,210900000.0
2007-07-13 17:23:00,2.0333,2.0335,2.0333,2.0334,2067000002.0
2007-07-13 17:24:00,2.03335,2.0334,2.0333,2.0334,2067000002.0
2007-07-13 17:25:00,2.0334,2.0335,2.03335,2.0334,2114200000.0
2007-07-13 17:26:00,2.0334,2.0335,2.03335,2.0334,2146500011.0
2007-07-13 17:27:00,2.0334,2.0334,2.03335,2.03335,311200000.0
2007-07-13 17:28:00,2.03335,2.0337,2.03335,2.0337,1675899999.0
2007-07-13 17:29:00,2.0338,2.0343,2.0338,2.034,2124499998.0
2007-07-13 17:30:00,2.0339,2.0343,2.0338,2.0343,2124499998.0
2007-07-13 17:31:00,2.0343,2.0343,2.0342,2.0343,1401799995.0
2007-07-13 17:32:00,2.0343,2.0344,2.0343,2.0344,1459900001.0
2007-07-13 17:33:00,2.0344,2.0345,2.0343,2.0345,1788499995.0
2007-07-13 17:34:00,2.0346,2.0347,2.0343,2.0347,1166999998.0
2007-07-13 17:35:00,2.0346,2.0347,2.0346,2.0347,1166999998.0
2007-07-13 17:36:00,2.03455,2.0346,2.0344,2.03445,1166999998.0
2007-07-13 17:37:00,2.03445,2.0345,2.03425,2.03425,1198700001.0
2007-07-13 17:38:00,2.0343,2.0344,2.0342,2.0342,1826099996.0
2007-07-13 17:39:00,2.0342,2.0345,2.0342,2.0345,1806399998.0
2007-07-13 17:40:00,2.0346,2.0346,2.0345,2.0346,1562900003.0
2007-07-13 17:41:00,2.0345,2.0348,2.0345,2.0348,1562900003.0
2007-07-13 17:42:00,2.0347,2.0351,2.0347,2.0348,1562900003.0
2007-07-13 17:43:00,2.0347,2.0349,2.03465,2.0347,1562900003.0
2007-07-13 17:44:00,2.0346,2.0351,2.0346,2.035,1507600002.0
2007-07-13 17:45:00,2.0351,2.0354,2.035,2.0353,1507600002.0
2007-07-13 17:46:00,2.0354,2.0356,2.0354,2.0354,1507600002.0
2007-07-13 17:47:00,2.03535,2.0356,2.03535,2.0356,1507600002.0
2007-07-13 17:48:00,2.0356,2.0357,2.0355,2.0357,2059199982.0
2007-07-13 17:49:00,2.0357,2.0359,2.0357,2.0358,850000000.0
2007-07-13 17:50:00,2.0357,2.0358,2.03555,2.0356,1256300004.0
2007-07-13 17:51:00,2.0356,2.0357,2.0353,2.0353,800399999.0
2007-07-13 17:52:00,2.0353,2.0353,2.0347,2.0348,1423099994.0
2007-07-13 17:53:00,2.0348,2.0348,2.03445,2.03455,581199999.0
2007-07-13 17:54:00,2.03445,2.0346,2.03445,2.0345,1046300010.0
2007-07-13 17:55:00,2.03445,2.0346,2.0344,2.0346,1885599999.0
2007-07-13 17:56:00,2.0346,2.0346,2.0345,2.0345,438700000.0
2007-07-13 17:57:00,2.0346,2.0347,2.0344,2.0344,1517999998.0
2007-07-13 17:58:00,2.0345,2.0348,2.0343,2.0344,1517999998.0
2007-07-13 17:59:00,2.0344,2.0345,2.0343,2.0343,1517999998.0
2007-07-13 18:00:00,2.0343,2.0345,2.0341,2.03435,1906499991.0
2007-07-13 18:01:00,2.0344,2.0347,2.03435,2.0346,822399999.0
2007-07-13 18:02:00,2.0346,2.0347,2.0346,2.0346,551300000.0
2007-07-13 18:03:00,2.0346,2.0346,2.0345,2.0346,471100002.0
2007-07-13 18:04:00,2.0346,2.0346,2.0345,2.0345,1853599997.0
2007-07-13 18:05:00,2.0346,2.0346,2.0343,2.0343,1512200006.0
2007-07-13 18:06:00,2.03425,2.0344,2.0341,2.0343,1512200006.0
2007-07-13 18:07:00,2.0343,2.0344,2.03425,2.0344,973300000.0
2007-07-13 18:08:00,2.0343,2.0347,2.03425,2.0346,965500004.0
2007-07-13 18:09:00,2.0346,2.0347,2.0345,2.0346,1291899997.0
2007-07-13 18:10:00,2.0346,2.0348,2.0346,2.0348,395500000.0
2007-07-13 18:11:00,2.0348,2.035,2.0348,2.035,726600000.0
2007-07-13 18:12:00,2.035,2.0352,2.0348,2.0348,1744699991.0
2007-07-13 18:13:00,2.03485,2.035,2.0348,2.0349,1744699991.0
2007-07-13 18:14:00,2.035,2.035,2.0349,2.0349,532300003.0
2007-07-13 18:15:00,2.0348,2.0349,2.0348,2.0349,165500005.0
2007-07-13 18:16:00,2.0349,2.0349,2.0348,2.0348,445399996.0
2007-07-13 18:17:00,2.0348,2.0349,2.0348,2.0348,601599993.0
2007-07-13 18:18:00,2.0348,2.0348,2.0348,2.0348,1350899998.0
2007-07-13 18:19:00,2.0349,2.035,2.03485,2.0349,1350899998.0
2007-07-13 18:20:00,2.0349,2.035,2.03485,2.035,548800000.0
2007-07-13 18:21:00,2.035,2.0353,2.0349,2.0352,1324300000.0
2007-07-13 18:22:00,2.0353,2.0353,2.0352,2.0352,1324300000.0
2007-07-13 18:23:00,2.0352,2.0353,2.0352,2.0353,1548200023.0
2007-07-13 18:24:00,2.0354,2.0355,2.0351,2.0352,2109400012.0
2007-07-13 18:25:00,2.0353,2.0354,2.0349,2.035,2109400012.0
2007-07-13 18:26:00,2.035,2.035,2.0348,2.0348,1261199999.0
2007-07-13 18:27:00,2.0348,2.0348,2.0347,2.0348,701500009.0
2007-07-13 18:28:00,2.0347,2.0348,2.0344,2.0345,1249199998.0
2007-07-13 18:29:00,2.0346,2.0346,2.0343,2.0343,1249199998.0
2007-07-13 18:30:00,2.0343,2.0345,2.0342,2.0342,1249199998.0
2007-07-13 18:31:00,2.0343,2.0344,2.0343,2.0344,1752400021.0
2007-07-13 18:32:00,2.0344,2.0344,2.0343,2.0343,1179500004.0
2007-07-13 18:33:00,2.0342,2.0343,2.0342,2.0343,1295900017.0
2007-07-13 18:34:00,2.0344,2.0344,2.0343,2.0344,1295900017.0
2007-07-13 18:35:00,2.0343,2.0344,2.0342,2.0343,1295900017.0
2007-07-13 18:36:00,2.0342,2.0347,2.0341,2.0346,1295900017.0
2007-07-13 18:37:00,2.0347,2.0347,2.0343,2.0346,1295900017.0
2007-07-13 18:38:00,2.0345,2.0345,2.0343,2.0343,1295900017.0
2007-07-13 18:39:00,2.0344,2.0344,2.0343,2.0343,1295900017.0
2007-07-13 18:40:00,2.0343,2.0346,2.0342,2.0346,2009999992.0
2007-07-13 18:41:00,2.0346,2.0348,2.0346,2.0348,876799998.0
2007-07-13 18:42:00,2.0348,2.0348,2.0348,2.0348,301499999.0
2007-07-13 18:43:00,2.0348,2.0349,2.0348,2.0348,369299993.0
2007-07-13 18:44:00,2.0348,2.0351,2.0348,2.0351,1502800006.0
2007-07-13 18:45:00,2.0351,2.0352,2.0351,2.0351,1636100001.0
2007-07-13 18:46:00,2.0353,2.0354,2.0351,2.0352,1215500002.0
2007-07-13 18:47:00,2.0351,2.0352,2.0351,2.0351,1215500002.0
2007-07-13 18:48:00,2.0351,2.0352,2.035,2.0351,903100001.0
2007-07-13 18:49:00,2.0353,2.0353,2.0352,2.0352,343400000.0
2007-07-13 18:50:00,2.0353,2.0353,2.03515,2.0352,893400000.0
2007-07-13 18:51:00,2.0352,2.0352,2.0349,2.035,969900002.0
2007-07-13 18:52:00,2.035,2.035,2.0348,2.0349,1181700012.0
2007-07-13 18:53:00,2.0349,2.035,2.0348,2.035,850699996.0
2007-07-13 18:54:00,2.035,2.0354,2.035,2.0354,1774299989.0
2007-07-13 18:55:00,2.0354,2.0354,2.03525,2.0353,712500008.0
2007-07-13 18:56:00,2.0354,2.0354,2.0353,2.0353,255599999.0
2007-07-13 18:57:00,2.0353,2.0353,2.0352,2.0353,978699993.0
2007-07-13 18:58:00,2.0353,2.0353,2.0352,2.0352,345299993.0
2007-07-13 18:59:00,2.0352,2.0352,2.03515,2.03515,1702000003.0
2007-07-13 19:00:00,2.03515,2.0352,2.0348,2.0349,2044200007.0
2007-07-13 19:01:00,2.0349,2.035,2.0346,2.0347,1340199998.0
2007-07-13 19:02:00,2.0346,2.0347,2.0345,2.0346,235200003.0
2007-07-13 19:03:00,2.0345,2.0347,2.0345,2.0347,235200003.0
2007-07-13 19:04:00,2.0346,2.0347,2.0346,2.0346,604300000.0
2007-07-13 19:05:00,2.0346,2.0346,2.0345,2.0345,1518300000.0
2007-07-13 19:06:00,2.0345,2.0346,2.0344,2.0345,729699993.0
2007-07-13 19:07:00,2.03455,2.0346,2.0345,2.0346,518099996.0
2007-07-13 19:08:00,2.0347,2.0347,2.0345,2.0345,744700006.0
2007-07-13 19:09:00,2.0345,2.0346,2.0345,2.0345,858699997.0
2007-07-13 19:10:00,2.0345,2.0345,2.0344,2.0344,808199995.0
2007-07-13 19:11:00,2.0344,2.0346,2.0344,2.0345,1216699993.0
2007-07-13 19:12:00,2.03445,2.0345,2.03445,2.0345,219800001.0
2007-07-13 19:13:00,2.0345,2.0345,2.03435,2.03435,581299999.0
2007-07-13 19:14:00,2.03435,2.0344,2.03425,2.0343,756299994.0
2007-07-13 19:15:00,2.0343,2.0343,2.03425,2.03425,107000000.0
2007-07-13 19:16:00,2.0343,2.0343,2.0339,2.0339,2125399992.0
2007-07-13 19:17:00,2.034,2.0341,2.0339,2.0341,1313499996.0
2007-07-13 19:18:00,2.034,2.0341,2.0339,2.0341,1272900005.0
2007-07-13 19:19:00,2.034,2.034,2.0339,2.0339,1272900005.0
2007-07-13 19:20:00,2.0339,2.0342,2.0339,2.0342,769000002.0
2007-07-13 19:21:00,2.0342,2.0342,2.03395,2.03395,374499999.0
2007-07-13 19:22:00,2.03395,2.0341,2.03395,2.034,296200003.0
2007-07-13 19:23:00,2.034,2.034,2.034,2.034,1020600021.0
2007-07-13 19:24:00,2.034,2.0341,2.0338,2.0338,1473100011.0
2007-07-13 19:25:00,2.0338,2.0338,2.0337,2.0337,1344000002.0
2007-07-13 19:26:00,2.0337,2.034,2.0337,2.0339,689000000.0
2007-07-13 19:27:00,2.0339,2.0341,2.03385,2.034,1018900006.0
2007-07-13 19:28:00,2.034,2.0341,2.0339,2.0339,1598900002.0
2007-07-13 19:29:00,2.034,2.0341,2.03395,2.03405,565099997.0
2007-07-13 19:30:00,2.03405,2.0342,2.034,2.0341,791800006.0
2007-07-13 19:31:00,2.0341,2.0341,2.0339,2.0339,882200000.0
2007-07-13 19:32:00,2.0339,2.034,2.0338,2.0338,1307700007.0
2007-07-13 19:33:00,2.0338,2.0339,2.0338,2.0339,921999995.0
2007-07-13 19:34:00,2.0338,2.0339,2.0337,2.0339,678300000.0
2007-07-13 19:35:00,2.0338,2.0339,2.0337,2.0338,678300000.0
2007-07-13 19:36:00,2.0338,2.0339,2.03375,2.0339,678300000.0
2007-07-13 19:37:00,2.0339,2.034,2.0338,2.0338,1392599999.0
2007-07-13 19:38:00,2.0338,2.0339,2.0337,2.0338,1156900007.0
2007-07-13 19:39:00,2.0338,2.034,2.0338,2.0339,718100007.0
2007-07-13 19:40:00,2.0339,2.0339,2.0339,2.0339,89800000.0
2007-07-13 19:41:00,2.0339,2.0339,2.0338,2.03385,748799998.0
2007-07-13 19:42:00,2.0338,2.0339,2.0338,2.03385,212600001.0
2007-07-13 19:43:00,2.0339,2.0339,2.0338,2.0339,689299991.0
2007-07-13 19:44:00,2.0339,2.0341,2.0339,2.0341,1258300004.0
2007-07-13 19:45:00,2.034,2.034,2.034,2.034,1280400003.0
2007-07-13 19:46:00,2.034,2.034,2.0339,2.034,997799990.0
2007-07-13 19:47:00,2.0339,2.034,2.0338,2.0339,1845300004.0
2007-07-13 19:48:00,2.0338,2.0339,2.0337,2.0339,1845300004.0
2007-07-13 19:49:00,2.034,2.034,2.0338,2.0339,1845300004.0
2007-07-13 19:50:00,2.0339,2.0339,2.0338,2.0338,120800000.0
2007-07-13 19:51:00,2.0338,2.0338,2.03365,2.0337,491999995.0
2007-07-13 19:52:00,2.0337,2.0338,2.03365,2.0337,571700001.0
2007-07-13 19:53:00,2.0337,2.0338,2.03365,2.0337,428900000.0
2007-07-13 19:54:00,2.0337,2.0337,2.0336,2.0337,551000000.0
2007-07-13 19:55:00,2.0337,2.0338,2.03365,2.0338,1706300005.0
2007-07-13 19:56:00,2.0338,2.0338,2.0337,2.0338,1830100008.0
2007-07-13 19:57:00,2.0338,2.0339,2.0338,2.0338,598900000.0
2007-07-13 19:58:00,2.0338,2.0338,2.0337,2.0337,598900000.0
2007-07-13 19:59:00,2.0338,2.0338,2.0337,2.0337,646199999.0
2007-07-13 20:00:00,2.0338,2.0339,2.0337,2.0338,1473499993.0
2007-07-13 20:01:00,2.0338,2.0339,2.03375,2.03385,1115500009.0
2007-07-13 20:02:00,2.0339,2.034,2.03375,2.0338,1365400005.0
2007-07-13 20:03:00,2.0338,2.0339,2.0337,2.03375,685099998.0
2007-07-13 20:04:00,2.0338,2.0338,2.0337,2.0338,145400000.0
2007-07-13 20:05:00,2.0338,2.0338,2.0337,2.0337,58400000.0
2007-07-13 20:06:00,2.0337,2.0337,2.0336,2.0336,340300000.0
2007-07-13 20:07:00,2.0336,2.0336,2.0335,2.0336,445599994.0
2007-07-13 20:08:00,2.0336,2.0338,2.0336,2.0338,252200002.0
2007-07-13 20:09:00,2.0338,2.0339,2.03375,2.0339,71699999.0
2007-07-13 20:10:00,2.0339,2.0339,2.03385,2.0339,92400000.0
2007-07-13 20:11:00,2.0339,2.0339,2.03385,2.0339,271700000.0
2007-07-13 20:12:00,2.0339,2.0339,2.0338,2.0339,235499999.0
2007-07-13 20:13:00,2.0339,2.0339,2.0338,2.0338,110699999.0
2007-07-13 20:14:00,2.0338,2.0338,2.0334,2.0335,803400001.0
2007-07-13 20:15:00,2.0335,2.0336,2.0334,2.0334,827899996.0
2007-07-13 20:16:00,2.03345,2.0335,2.03345,2.0335,34300000.0
2007-07-13 20:17:00,2.0335,2.0335,2.0335,2.0335,266799994.0
2007-07-13 20:18:00,2.0335,2.0335,2.0334,2.0334,1259500007.0
2007-07-13 20:19:00,2.0334,2.0336,2.0334,2.03355,442499995.0
2007-07-13 20:20:00,2.0336,2.0336,2.03355,2.03355,8900000.0
2007-07-13 20:21:00,2.0336,2.0336,2.0336,2.0336,4200000.0
2007-07-13 20:22:00,2.0336,2.03365,2.03355,2.0336,735300000.0
2007-07-13 20:23:00,2.03355,2.0337,2.03355,2.0336,476699996.0
2007-07-13 20:24:00,2.0336,2.0336,2.0336,2.0336,89600000.0
2007-07-13 20:25:00,2.0336,2.0336,2.0336,2.0336,59000000.0
2007-07-13 20:26:00,2.0336,2.0336,2.0336,2.0336,8800000.0
2007-07-13 20:27:00,2.0336,2.0336,2.0336,2.0336,8800000.0
2007-07-13 20:28:00,2.0336,2.0336,2.0336,2.0336,70400000.0
2007-07-13 20:29:00,2.0336,2.0336,2.03355,2.03355,141700000.0
2007-07-13 20:30:00,2.0335,2.03355,2.0334,2.0334,299600000.0
2007-07-13 20:31:00,2.0334,2.0336,2.0334,2.0336,364019223.0
2007-07-13 20:32:00,2.0336,2.0336,2.0336,2.0336,66200000.0
2007-07-13 20:33:00,2.0336,2.0336,2.0335,2.0336,197299999.0
2007-07-13 20:34:00,2.0336,2.0336,2.0335,2.0336,154900002.0
2007-07-13 20:35:00,2.0336,2.0337,2.0336,2.0337,197000004.0
2007-07-13 20:36:00,2.0337,2.0337,2.0336,2.0337,364799999.0
2007-07-13 20:37:00,2.0337,2.0338,2.0336,2.0337,439500006.0
2007-07-13 20:38:00,2.0338,2.0338,2.03365,2.0337,221700000.0
2007-07-13 20:39:00,2.0337,2.0337,2.0337,2.0337,453400002.0
2007-07-13 20:40:00,2.0337,2.0339,2.03365,2.0338,1043700003.0
2007-07-13 20:41:00,2.0338,2.0338,2.0336,2.0338,467599987.0
2007-07-13 20:42:00,2.0338,2.0338,2.0337,2.0337,169499999.0
2007-07-13 20:43:00,2.0338,2.0338,2.0337,2.03375,291100001.0
2007-07-13 20:44:00,2.0338,2.0338,2.03375,2.0338,79400000.0
2007-07-13 20:45:00,2.0338,2.0338,2.0338,2.0338,76000000.0
2007-07-13 20:46:00,2.0338,2.0338,2.0338,2.0338,12000000.0
2007-07-13 20:47:00,2.0338,2.0338,2.03375,2.0338,213300000.0
2007-07-13 20:48:00,2.0338,2.0338,2.0338,2.0338,14700000.0
2007-07-13 20:49:00,2.0338,2.0338,2.0338,2.0338,44200000.0
2007-07-13 20:50:00,2.0338,2.0338,2.0337,2.0338,477199992.0
2007-07-13 20:51:00,2.0338,2.0338,2.0338,2.0338,41700000.0
2007-07-13 20:52:00,2.0338,2.0338,2.0338,2.0338,58000000.0
2007-07-13 20:53:00,2.0338,2.0338,2.0337,2.0337,220100004.0
2007-07-13 20:54:00,2.0337,2.0338,2.0336,2.0337,1177699993.0
2007-07-13 20:55:00,2.0337,2.0338,2.0337,2.0337,228399999.0
2007-07-13 20:56:00,2.0337,2.0337,2.0336,2.0336,396700013.0
2007-07-13 20:57:00,2.0336,2.0337,2.0336,2.0336,1019300010.0
2007-07-13 20:58:00,2.0336,2.0337,2.0336,2.0337,601099999.0
2007-07-13 20:59:00,2.0337,2.0337,2.0336,2.0336,438700004.0
2007-07-13 21:00:00,2.0336,2.0336,2.0334,2.0336,918299992.0
2007-07-13 21:01:00,2.0335,2.0336,2.0335,2.0336,219600000.0
2007-07-13 21:02:00,2.0336,2.0336,2.0334,2.0335,285899993.0
2007-07-13 21:03:00,2.0335,2.0335,2.0334,2.0334,163400002.0
2007-07-13 21:04:00,2.0334,2.0334,2.0331,2.0332,988200019.0
2007-07-13 21:05:00,2.0332,2.0332,2.033,2.033,852300005.0
2007-07-13 21:06:00,2.033,2.0331,2.033,2.0331,66000000.0
2007-07-13 21:07:00,2.033,2.0332,2.033,2.0332,351300004.0
2007-07-13 21:08:00,2.0332,2.0333,2.0331,2.0333,971899999.0
2007-07-13 21:09:00,2.03315,2.0333,2.03315,2.0333,599099997.0
2007-07-13 21:10:00,2.0335,2.0335,2.0334,2.0334,28400000.0
2007-07-13 21:11:00,2.0334,2.0334,2.03335,2.03335,28400000.0
2007-07-13 21:12:00,2.03335,2.0334,2.0333,2.0333,214300001.0
2007-07-13 21:13:00,2.0332,2.03325,2.0332,2.03325,70800002.0
2007-07-13 21:14:00,2.0334,2.0334,2.0332,2.0332,556199999.0
2007-07-13 21:15:00,2.0332,2.0332,2.0332,2.0332,137499998.0
2007-07-13 21:16:00,2.0332,2.0333,2.0332,2.0332,377300004.0
2007-07-13 21:17:00,2.0333,2.0333,2.0332,2.0333,338699999.0
2007-07-13 21:18:00,2.0333,2.0333,2.0333,2.0333,184400001.0
2007-07-13 21:19:00,2.0333,2.0334,2.03325,2.0333,1212499998.0
2007-07-13 21:20:00,2.0333,2.0334,2.0332,2.0333,82299998.0
2007-07-13 21:21:00,2.0333,2.0333,2.0332,2.0332,245899993.0
2007-07-13 21:22:00,2.0333,2.0334,2.0332,2.0333,167100001.0
2007-07-13 21:23:00,2.0334,2.0334,2.0332,2.0334,251299996.0
2007-07-13 21:24:00,2.0334,2.0335,2.0334,2.0335,54500000.0
2007-07-13 21:25:00,2.0335,2.0336,2.0335,2.0336,281499999.0
2007-07-13 21:26:00,2.0336,2.0336,2.0334,2.0335,171000000.0
2007-07-13 21:27:00,2.0335,2.0335,2.0335,2.0335,33600000.0
2007-07-13 21:28:00,2.0335,2.0335,2.0335,2.0335,34000000.0
2007-07-13 21:29:00,2.0335,2.0336,2.0334,2.0335,441599990.0
2007-07-13 21:30:00,2.0335,2.0335,2.0334,2.0334,124899997.0
2007-07-13 21:31:00,2.0334,2.0335,2.0334,2.0335,32299999.0
2007-07-13 21:32:00,2.0335,2.0335,2.0334,2.0335,267399998.0
2007-07-13 21:33:00,2.0335,2.0335,2.0335,2.0335,34000000.0
2007-07-13 21:34:00,2.0335,2.0335,2.0334,2.0335,309300000.0
2007-07-13 21:35:00,2.0335,2.0335,2.0334,2.0335,192600001.0
2007-07-13 21:36:00,2.0335,2.0335,2.0335,2.0335,34300000.0
2007-07-13 21:37:00,2.03332,2.03345,2.03332,2.03336,189999999.0
2007-07-13 21:38:00,2.0335,2.0335,2.03335,2.0335,360199997.0
2007-07-13 21:39:00,2.0334,2.0336,2.0334,2.0336,257399998.0
2007-07-13 21:40:00,2.0336,2.0336,2.0335,2.0335,333700005.0
2007-07-13 21:41:00,2.0335,2.0339,2.0335,2.0336,201600002.0
2007-07-13 21:42:00,2.0336,2.0338,2.0335,2.0338,306599999.0
2007-07-13 21:43:00,2.0338,2.0338,2.0336,2.0337,139500004.0
2007-07-13 21:44:00,2.0337,2.0337,2.03365,2.03365,194899996.0
2007-07-13 21:45:00,2.0337,2.0337,2.0336,2.0337,50899999.0
2007-07-13 21:46:00,2.0337,2.0337,2.0336,2.0336,130900003.0
2007-07-13 21:47:00,2.0336,2.0339,2.0336,2.0338,474700002.0
2007-07-13 21:48:00,2.0338,2.0338,2.0335,2.0338,1369200008.0
2007-07-13 21:49:00,2.0338,2.0338,2.03355,2.0337,486200003.0
2007-07-13 21:50:00,2.0337,2.0337,2.0336,2.0337,441900000.0
2007-07-13 21:51:00,2.0337,2.0337,2.0337,2.0337,51000000.0
2007-07-13 21:52:00,2.0337,2.0337,2.0337,2.0337,48599998.0
2007-07-13 21:53:00,2.03355,2.03364,2.03351,2.03352,526700005.0
2007-07-13 21:54:00,2.0337,2.0339,2.0337,2.0339,183399995.0
2007-07-13 21:55:00,2.0338,2.0339,2.0337,2.0338,528299993.0
2007-07-13 21:56:00,2.0338,2.0338,2.0337,2.0338,223499995.0
2007-07-13 21:57:00,2.0338,2.0338,2.0338,2.0338,63799999.0
2007-07-13 21:58:00,2.0338,2.0338,2.0338,2.0338,241599991.0
2007-07-13 21:59:00,2.0339,2.034,2.0337,2.0339,481499996.0
2007-07-13 22:00:00,2.034,2.034,2.0339,2.034,125000000.0
2007-07-13 22:01:00,2.034,2.034,2.034,2.034,50000000.0
2007-07-13 22:02:00,2.03377,2.03392,2.03375,2.03392,15000000.0
2007-07-13 22:03:00,2.034,2.034,2.034,2.034,4000000.0
2007-07-13 22:04:00,2.03383,2.03383,2.03369,2.03378,365900002.0
2007-07-13 22:05:00,2.034,2.034,2.0339,2.034,35900000.0
2007-07-13 22:06:00,2.034,2.034,2.034,2.034,6000000.0
2007-07-13 22:07:00,2.034,2.034,2.034,2.034,4000000.0
2007-07-13 22:08:00,2.034,2.034,2.034,2.034,4000000.0
2007-07-13 22:09:00,2.034,2.0342,2.0339,2.0341,137000000.0
2007-07-13 22:10:00,2.0341,2.0341,2.0339,2.034,240700000.0
2007-07-13 22:11:00,2.034,2.034,2.0339,2.0339,100300000.0
2007-07-13 22:12:00,2.0339,2.0339,2.0339,2.0339,344100000.0
2007-07-13 22:13:00,2.0339,2.034,2.0339,2.034,128700000.0
2007-07-13 22:14:00,2.034,2.0341,2.034,2.0341,48800000.0
2007-07-13 22:15:00,2.0341,2.0341,2.0341,2.0341,36000000.0
2007-07-13 22:16:00,2.0341,2.0341,2.0341,2.0341,28000000.0
2007-07-13 22:17:00,2.0341,2.0343,2.0341,2.0342,269200001.0
2007-07-13 22:18:00,2.0342,2.0342,2.0341,2.0342,121500000.0
2007-07-13 22:19:00,2.03415,2.0342,2.0341,2.0342,18000000.0
2007-07-13 22:20:00,2.0342,2.0342,2.0342,2.0342,2000000.0
2007-07-13 22:21:00,2.03389,2.03396,2.03387,2.0339,163400000.0
2007-07-13 22:22:00,2.0342,2.0342,2.034,2.034,21200000.0
2007-07-13 22:23:00,2.034,2.0341,2.034,2.034,61100000.0
2007-07-13 22:24:00,2.034,2.034,2.034,2.034,8000000.0
2007-07-13 22:25:00,2.0337,2.03387,2.03369,2.03386,427999996.0
2007-07-13 22:26:00,2.03402,2.03409,2.03398,2.03405,629300004.0
2007-07-13 22:27:00,2.034,2.034,2.034,2.034,60000000.0
2007-07-13 22:28:00,2.034,2.0342,2.034,2.0342,57099999.0
2007-07-13 22:29:00,2.0342,2.0342,2.034,2.034,53899999.0
2007-07-13 22:30:00,2.034,2.034,2.034,2.034,66499999.0
2007-07-13 22:31:00,2.0339,2.03392,2.0339,2.03392,61599998.0
2007-07-13 22:32:00,2.0341,2.0343,2.0341,2.0341,104800000.0
2007-07-13 22:33:00,2.0341,2.0342,2.034,2.0342,172300000.0
2007-07-13 22:34:00,2.03394,2.03402,2.03391,2.03391,58499999.0
2007-07-13 22:35:00,2.03381,2.03381,2.03373,2.03373,146899998.0
2007-07-13 22:36:00,2.03381,2.03383,2.03376,2.0338,85599999.0
2007-07-13 22:37:00,2.0342,2.0342,2.0342,2.0342,14000000.0
2007-07-13 22:38:00,2.0342,2.0342,2.0341,2.0341,6000000.0
2007-07-13 22:39:00,2.0339,2.03395,2.0339,2.0339,132300004.0
2007-07-13 22:40:00,2.0343,2.0344,2.034,2.0342,171000000.0
2007-07-13 22:41:00,2.0342,2.0343,2.0342,2.0343,20800000.0
2007-07-13 22:42:00,2.03402,2.03419,2.03402,2.03403,169400004.0
2007-07-13 22:43:00,2.0343,2.0343,2.0341,2.0341,73600000.0
2007-07-13 22:44:00,2.0341,2.0343,2.0341,2.0343,88300000.0
2007-07-13 22:45:00,2.0343,2.0344,2.0342,2.0343,91200000.0
2007-07-13 22:46:00,2.0343,2.0345,2.0343,2.0345,195000000.0
2007-07-13 22:47:00,2.0346,2.0346,2.0345,2.0346,39800000.0
2007-07-13 22:48:00,2.0346,2.03465,2.034,2.0346,1003399999.0
2007-07-13 22:49:00,2.0346,2.0348,2.034,2.03415,406600000.0
2007-07-13 22:50:00,2.03415,2.0342,2.0341,2.03415,247100000.0
2007-07-13 22:51:00,2.03415,2.0342,2.034,2.034,125600000.0
2007-07-13 22:52:00,2.0341,2.0344,2.0341,2.0342,131200000.0
2007-07-13 22:53:00,2.0342,2.0344,2.0342,2.03435,98400000.0
2007-07-13 22:54:00,2.03435,2.0345,2.03415,2.0345,139500000.0
2007-07-13 22:55:00,2.0344,2.0344,2.0341,2.0342,184000000.0
2007-07-13 22:56:00,2.0342,2.0343,2.0341,2.0342,148700001.0
2007-07-13 22:57:00,2.03415,2.0342,2.0341,2.0342,85900001.0
2007-07-13 22:58:00,2.0342,2.0342,2.0339,2.03415,56000000.0
2007-07-13 22:59:00,2.0341,2.0342,2.0337,2.034,69100000.0
2007-07-16 00:00:00,2.0342,2.0342,2.0339,2.0339,422700006.0
2007-07-16 00:03:00,2.034,2.034,2.034,2.034,422700006.0
2007-07-16 00:04:00,2.0339,2.034,2.0338,2.0338,422700006.0
2007-07-16 00:07:00,2.0337,2.0337,2.0335,2.0335,422700006.0
2007-07-16 00:10:00,2.0334,2.0334,2.0334,2.0334,422700006.0
2007-07-16 00:13:00,2.0333,2.0333,2.0332,2.0333,422700006.0
2007-07-16 00:17:00,2.0334,2.0334,2.0333,2.0333,422700006.0
2007-07-16 00:18:00,2.0332,2.0332,2.0332,2.0332,422700006.0
2007-07-16 00:23:00,2.0331,2.0331,2.0329,2.0331,422700006.0
2007-07-16 00:24:00,2.0329,2.0329,2.0329,2.0329,422700006.0
2007-07-16 00:25:00,2.033,2.033,2.0329,2.0329,422700006.0
2007-07-16 00:27:00,2.033,2.033,2.033,2.033,422700006.0
2007-07-16 00:28:00,2.0329,2.0329,2.0328,2.0329,422700006.0
2007-07-16 00:30:00,2.0328,2.0329,2.0328,2.0329,422700006.0
2007-07-16 00:32:00,2.0328,2.0328,2.0328,2.0328,422700006.0
2007-07-16 00:34:00,2.0327,2.0327,2.0324,2.0324,422700006.0
2007-07-16 00:35:00,2.0325,2.0325,2.0325,2.0325,422700006.0
2007-07-16 00:36:00,2.0327,2.0328,2.0327,2.0327,422700006.0
2007-07-16 00:37:00,2.0326,2.0326,2.0325,2.0325,422700006.0
2007-07-16 00:39:00,2.0326,2.0326,2.0326,2.0326,422700006.0
2007-07-16 00:40:00,2.0325,2.0325,2.0324,2.0324,422700006.0
2007-07-16 00:41:00,2.0325,2.0325,2.0325,2.0325,422700006.0
2007-07-16 00:42:00,2.0326,2.0327,2.0326,2.0326,422700006.0
2007-07-16 00:43:00,2.0327,2.033,2.0327,2.033,422700006.0
2007-07-16 00:44:00,2.0329,2.0329,2.0329,2.0329,422700006.0
2007-07-16 00:45:00,2.033,2.033,2.033,2.033,422700006.0
2007-07-16 00:50:00,2.0331,2.0331,2.033,2.033,422700006.0
2007-07-16 00:51:00,2.0331,2.0332,2.0331,2.0331,422700006.0
2007-07-16 00:52:00,2.033,2.0333,2.033,2.0333,422700006.0
2007-07-16 00:53:00,2.0334,2.0334,2.0334,2.0334,422700006.0
2007-07-16 00:54:00,2.0333,2.0336,2.0333,2.0334,422700006.0
2007-07-16 00:55:00,2.0333,2.0335,2.0333,2.0334,422700006.0
2007-07-16 00:57:00,2.0333,2.0333,2.0333,2.0333,422700006.0
2007-07-16 00:58:00,2.0334,2.0334,2.0331,2.0333,422700006.0
2007-07-16 00:59:00,2.0334,2.0334,2.0332,2.0333,422700006.0
2007-07-16 01:00:00,2.0334,2.0334,2.0333,2.0334,422700006.0
2007-07-16 01:01:00,2.0333,2.0333,2.0333,2.0333,422700006.0
2007-07-16 01:02:00,2.0334,2.0335,2.0334,2.0334,422700006.0
2007-07-16 01:03:00,2.0336,2.0336,2.0336,2.0336,422700006.0
2007-07-16 01:05:00,2.0337,2.0342,2.0337,2.034,422700006.0
2007-07-16 01:06:00,2.0339,2.034,2.0339,2.034,422700006.0
2007-07-16 01:07:00,2.0341,2.0343,2.0341,2.0342,422700006.0
2007-07-16 01:08:00,2.0341,2.0341,2.034,2.0341,422700006.0
2007-07-16 01:09:00,2.034,2.0341,2.0338,2.034,422700006.0
2007-07-16 01:10:00,2.0339,2.0339,2.0339,2.0339,422700006.0
2007-07-16 01:11:00,2.034,2.034,2.034,2.034,422700006.0
2007-07-16 01:12:00,2.0339,2.0339,2.0339,2.0339,422700006.0
2007-07-16 01:13:00,2.0338,2.0338,2.0336,2.0336,422700006.0
2007-07-16 01:14:00,2.0335,2.0336,2.0334,2.0336,422700006.0
2007-07-16 01:15:00,2.0337,2.0337,2.0336,2.0336,422700006.0
2007-07-16 01:16:00,2.0335,2.0335,2.0335,2.0335,422700006.0
2007-07-16 01:17:00,2.0336,2.0336,2.0336,2.0336,422700006.0
2007-07-16 01:20:00,2.0337,2.0337,2.0336,2.0336,422700006.0
2007-07-16 01:21:00,2.0337,2.0339,2.0337,2.0339,422700006.0
2007-07-16 01:23:00,2.0338,2.0339,2.0338,2.0338,422700006.0
2007-07-16 01:24:00,2.0339,2.0339,2.0339,2.0339,422700006.0
2007-07-16 01:27:00,2.0338,2.0338,2.0338,2.0338,422700006.0
2007-07-16 01:31:00,2.0339,2.0339,2.0339,2.0339,422700006.0
2007-07-16 01:32:00,2.0338,2.0338,2.0338,2.0338,422700006.0
2007-07-16 01:43:00,2.0339,2.0339,2.0339,2.0339,422700006.0
2007-07-16 01:48:00,2.0338,2.0338,2.0338,2.0338,422700006.0
2007-07-16 01:55:00,2.0339,2.0339,2.0339,2.0339,422700006.0
2007-07-16 02:00:00,2.0341,2.0341,2.0335,2.0335,422700006.0
2007-07-16 02:01:00,2.0335,2.0335,2.0334,2.0334,222999998.0
2007-07-16 02:02:00,2.0333,2.03345,2.0333,2.0334,426300003.0
2007-07-16 02:03:00,2.0334,2.0334,2.0333,2.03335,152099999.0
2007-07-16 02:04:00,2.0334,2.0334,2.0334,2.0334,41200000.0
2007-07-16 02:05:00,2.0334,2.03345,2.03335,2.0334,954500003.0
2007-07-16 02:06:00,2.0334,2.0334,2.0333,2.0333,62700001.0
2007-07-16 02:07:00,2.0333,2.0333,2.0332,2.0332,304299999.0
2007-07-16 02:08:00,2.0332,2.0332,2.0332,2.0332,133100000.0
2007-07-16 02:09:00,2.0332,2.0332,2.033,2.033,945800003.0
2007-07-16 02:10:00,2.033,2.033,2.0328,2.0329,524000007.0
2007-07-16 02:11:00,2.0329,2.0329,2.0329,2.0329,331399997.0
2007-07-16 02:12:00,2.0329,2.0329,2.03275,2.0328,247800002.0
2007-07-16 02:13:00,2.0328,2.0328,2.0328,2.0328,89400000.0
2007-07-16 02:14:00,2.0328,2.0328,2.0328,2.0328,68600000.0
2007-07-16 02:15:00,2.0328,2.0328,2.0328,2.0328,82000000.0
2007-07-16 02:16:00,2.0328,2.0329,2.03275,2.0328,86600000.0
2007-07-16 02:17:00,2.03275,2.0328,2.0327,2.03275,286500002.0
2007-07-16 02:18:00,2.03275,2.0329,2.03275,2.0328,447600002.0
2007-07-16 02:19:00,2.0329,2.033,2.0328,2.0329,249500005.0
2007-07-16 02:20:00,2.03284,2.03289,2.03262,2.03289,407700002.0
2007-07-16 02:21:00,2.033,2.033,2.033,2.033,12800000.0
2007-07-16 02:22:00,2.033,2.033,2.033,2.033,38400000.0
2007-07-16 02:23:00,2.033,2.033,2.033,2.033,25600000.0
2007-07-16 02:24:00,2.033,2.033,2.033,2.033,12800000.0
2007-07-16 02:25:00,2.033,2.033,2.033,2.033,12800000.0
2007-07-16 02:26:00,2.033,2.03315,2.033,2.0331,363499998.0
2007-07-16 02:27:00,2.0332,2.0336,2.0332,2.0336,487200000.0
2007-07-16 02:28:00,2.0336,2.0336,2.0334,2.0336,233599999.0
2007-07-16 02:29:00,2.03343,2.03355,2.03328,2.0335,143000002.0
2007-07-16 02:30:00,2.0336,2.0336,2.0336,2.0336,81200000.0
2007-07-16 02:31:00,2.03346,2.0335,2.03337,2.0335,155000000.0
2007-07-16 02:32:00,2.03343,2.03362,2.03334,2.03341,152300000.0
2007-07-16 02:33:00,2.0336,2.0336,2.0336,2.0336,9500000.0
2007-07-16 02:34:00,2.0336,2.0336,2.0336,2.0336,127500000.0
2007-07-16 02:35:00,2.03347,2.03348,2.03327,2.03348,216000000.0
2007-07-16 02:36:00,2.0336,2.0336,2.0336,2.0336,92500000.0
2007-07-16 02:37:00,2.0337,2.034,2.0337,2.0339,307400000.0
2007-07-16 02:38:00,2.0339,2.034,2.0339,2.034,241999998.0
2007-07-16 02:39:00,2.0341,2.0341,2.0339,2.0339,523500005.0
2007-07-16 02:40:00,2.034,2.0341,2.03385,2.0339,379599999.0
2007-07-16 02:41:00,2.0339,2.034,2.0339,2.0339,220100001.0
2007-07-16 02:42:00,2.0339,2.034,2.03385,2.03385,181000000.0
2007-07-16 02:43:00,2.0339,2.0339,2.0339,2.0339,220600008.0
2007-07-16 02:44:00,2.0339,2.0339,2.0339,2.0339,29700000.0
2007-07-16 02:45:00,2.0339,2.0339,2.0339,2.0339,52200000.0
2007-07-16 02:46:00,2.0339,2.0339,2.0339,2.0339,65200001.0
2007-07-16 02:47:00,2.03375,2.03375,2.0337,2.03375,103900000.0
2007-07-16 02:48:00,2.0339,2.0339,2.03385,2.03385,66600001.0
2007-07-16 02:49:00,2.0339,2.0339,2.0339,2.0339,21100000.0
2007-07-16 02:50:00,2.0339,2.0339,2.0338,2.0339,158999998.0
2007-07-16 02:51:00,2.0339,2.034,2.0338,2.0339,296400001.0
2007-07-16 02:52:00,2.0338,2.0339,2.0338,2.0339,305400000.0
2007-07-16 02:53:00,2.0338,2.0339,2.0338,2.0339,223200000.0
2007-07-16 02:54:00,2.0339,2.0339,2.0339,2.0339,52600000.0
2007-07-16 02:55:00,2.0339,2.0339,2.0338,2.0339,78800001.0
2007-07-16 02:56:00,2.0338,2.0339,2.0338,2.0338,172700005.0
2007-07-16 02:57:00,2.0339,2.0339,2.0338,2.0338,70300000.0
2007-07-16 02:58:00,2.0338,2.0338,2.0338,2.0338,19600000.0
2007-07-16 02:59:00,2.0338,2.0338,2.0338,2.0338,133100000.0
2007-07-16 03:00:00,2.03337,2.03361,2.03337,2.03347,346900000.0
2007-07-16 03:01:00,2.0338,2.0338,2.0338,2.0338,153700005.0
2007-07-16 03:02:00,2.03363,2.03374,2.03355,2.03372,340200001.0
2007-07-16 03:03:00,2.034,2.034,2.0338,2.034,724299995.0
2007-07-16 03:04:00,2.034,2.034,2.034,2.034,82600001.0
2007-07-16 03:05:00,2.034,2.0341,2.034,2.034,89299998.0
2007-07-16 03:06:00,2.03376,2.03384,2.0336,2.03384,295200000.0
2007-07-16 03:07:00,2.034,2.034,2.03385,2.034,617100001.0
2007-07-16 03:08:00,2.034,2.0341,2.034,2.034,591799986.0
2007-07-16 03:09:00,2.034,2.034,2.0339,2.0339,129400003.0
2007-07-16 03:10:00,2.0339,2.0339,2.0339,2.0339,197600008.0
2007-07-16 03:11:00,2.0339,2.034,2.0339,2.0339,565400017.0
2007-07-16 03:12:00,2.0339,2.0339,2.0339,2.0339,48599998.0
2007-07-16 03:13:00,2.03362,2.0337,2.0336,2.03369,94700001.0
2007-07-16 03:14:00,2.0339,2.0339,2.0339,2.0339,203899991.0
2007-07-16 03:15:00,2.0339,2.034,2.0335,2.0335,578399995.0
2007-07-16 03:16:00,2.0336,2.0336,2.0335,2.0336,215499999.0
2007-07-16 03:17:00,2.0336,2.0336,2.0336,2.0336,16000000.0
2007-07-16 03:18:00,2.0336,2.0336,2.0336,2.0336,580500000.0
2007-07-16 03:19:00,2.0336,2.0336,2.0336,2.0336,117600000.0
2007-07-16 03:20:00,2.0336,2.0336,2.0335,2.0335,127500000.0
2007-07-16 03:21:00,2.0336,2.0339,2.0335,2.0337,1269300003.0
2007-07-16 03:22:00,2.03355,2.0339,2.03355,2.0338,745800003.0
2007-07-16 03:23:00,2.0338,2.0339,2.0338,2.0339,388299996.0
2007-07-16 03:24:00,2.034,2.034,2.0339,2.0339,50000000.0
2007-07-16 03:25:00,2.0339,2.034,2.0337,2.0338,864299990.0
2007-07-16 03:26:00,2.0338,2.0339,2.0338,2.0338,351299996.0
2007-07-16 03:27:00,2.0338,2.0338,2.0338,2.0338,43000000.0
2007-07-16 03:28:00,2.0338,2.0338,2.0338,2.0338,10400000.0
2007-07-16 03:29:00,2.0338,2.0339,2.0338,2.0339,280199999.0
2007-07-16 03:30:00,2.03385,2.0341,2.03385,2.0339,294900000.0
2007-07-16 03:31:00,2.034,2.034,2.0338,2.0338,313799999.0
2007-07-16 03:32:00,2.0338,2.0338,2.0338,2.0338,10400000.0
2007-07-16 03:33:00,2.03359,2.03376,2.03359,2.03376,37700000.0
2007-07-16 03:34:00,2.0337,2.0337,2.03356,2.03364,65799999.0
2007-07-16 03:35:00,2.0338,2.0338,2.0338,2.0338,12800000.0
2007-07-16 03:36:00,2.03347,2.03363,2.03347,2.03358,130199998.0
2007-07-16 03:37:00,2.0338,2.0338,2.0338,2.0338,23200000.0
2007-07-16 03:38:00,2.0338,2.0338,2.0338,2.0338,10400000.0
2007-07-16 03:39:00,2.0338,2.0338,2.0338,2.0338,139399998.0
2007-07-16 03:40:00,2.0338,2.0338,2.03375,2.0338,104100000.0
2007-07-16 03:41:00,2.03375,2.0338,2.03375,2.0338,30300000.0
2007-07-16 03:42:00,2.0338,2.0338,2.03375,2.0338,88899998.0
2007-07-16 03:43:00,2.0338,2.0338,2.03365,2.03375,200699996.0
2007-07-16 03:44:00,2.0336,2.0336,2.03344,2.03353,27600000.0
2007-07-16 03:45:00,2.0338,2.0338,2.03355,2.0336,239900001.0
2007-07-16 03:46:00,2.03344,2.03349,2.03344,2.03349,27400000.0
2007-07-16 03:47:00,2.0337,2.0337,2.0336,2.0336,52800000.0
2007-07-16 03:48:00,2.0336,2.0337,2.0336,2.0336,153500000.0
2007-07-16 03:49:00,2.0337,2.0337,2.0336,2.0336,34400000.0
2007-07-16 03:50:00,2.0336,2.0337,2.0336,2.0337,124400000.0
2007-07-16 03:51:00,2.0336,2.0337,2.0336,2.0336,136999999.0
2007-07-16 03:52:00,2.0337,2.0337,2.0337,2.0337,8000000.0
2007-07-16 03:53:00,2.0337,2.0338,2.0337,2.0338,56400000.0
2007-07-16 03:54:00,2.0337,2.034,2.0337,2.034,611999997.0
2007-07-16 03:55:00,2.0339,2.0339,2.0339,2.0339,72899997.0
2007-07-16 03:56:00,2.0339,2.0339,2.0339,2.0339,453699981.0
2007-07-16 03:57:00,2.0339,2.0339,2.0337,2.0339,676800000.0
2007-07-16 03:58:00,2.0339,2.0339,2.0338,2.0339,193099999.0
2007-07-16 03:59:00,2.0339,2.034,2.0339,2.034,304000001.0
2007-07-16 04:00:00,2.034,2.034,2.0339,2.034,80599998.0
2007-07-16 04:01:00,2.034,2.034,2.0339,2.034,194900004.0
2007-07-16 04:02:00,2.034,2.0341,2.034,2.0341,208599998.0
2007-07-16 04:03:00,2.0341,2.0341,2.03395,2.03395,145599998.0
2007-07-16 04:04:00,2.0341,2.0342,2.0341,2.0341,348999998.0
2007-07-16 04:05:00,2.0341,2.0342,2.0341,2.0342,85400002.0
2007-07-16 04:06:00,2.0342,2.0343,2.0342,2.0343,104800000.0
2007-07-16 04:07:00,2.0343,2.0343,2.0343,2.0343,2400000.0
2007-07-16 04:08:00,2.0343,2.03435,2.0341,2.0342,278099995.0
2007-07-16 04:09:00,2.0342,2.0343,2.0342,2.0343,135699994.0
2007-07-16 04:10:00,2.0343,2.0343,2.0343,2.0343,97600000.0
2007-07-16 04:11:00,2.0343,2.0343,2.0342,2.0342,168999999.0
2007-07-16 04:12:00,2.0342,2.0342,2.03415,2.0342,238300000.0
2007-07-16 04:13:00,2.0342,2.0342,2.03415,2.0342,34100000.0
2007-07-16 04:14:00,2.0342,2.0342,2.0342,2.0342,70400000.0
2007-07-16 04:15:00,2.0342,2.0342,2.0342,2.0342,34300000.0
2007-07-16 04:16:00,2.03415,2.0342,2.034,2.0341,158500000.0
2007-07-16 04:17:00,2.034,2.034,2.034,2.034,85600001.0
2007-07-16 04:18:00,2.034,2.0341,2.034,2.0341,62000000.0
2007-07-16 04:19:00,2.0341,2.0341,2.0341,2.0341,191099999.0
2007-07-16 04:20:00,2.0339,2.0339,2.03368,2.03381,264800004.0
2007-07-16 04:21:00,2.0341,2.0342,2.034,2.0341,258400002.0
2007-07-16 04:22:00,2.0341,2.0341,2.0341,2.0341,16000000.0
2007-07-16 04:23:00,2.03391,2.03395,2.03377,2.03377,50400000.0
2007-07-16 04:24:00,2.0341,2.0341,2.03385,2.03385,274999999.0
2007-07-16 04:25:00,2.0339,2.0339,2.0339,2.0339,14000000.0
2007-07-16 04:26:00,2.0339,2.034,2.0339,2.0339,71600000.0
2007-07-16 04:27:00,2.0339,2.034,2.0339,2.034,107000002.0
2007-07-16 04:28:00,2.0339,2.0341,2.0339,2.0341,309600003.0
2007-07-16 04:29:00,2.0341,2.0341,2.034,2.0341,194300000.0
2007-07-16 04:30:00,2.03405,2.03405,2.034,2.034,47800000.0
2007-07-16 04:31:00,2.034,2.034,2.0339,2.0339,290500004.0
2007-07-16 04:32:00,2.0339,2.034,2.0339,2.0339,125500001.0
2007-07-16 04:33:00,2.0339,2.0339,2.0338,2.0338,293600000.0
2007-07-16 04:34:00,2.0338,2.0338,2.0338,2.0338,16000000.0
2007-07-16 04:35:00,2.0338,2.0338,2.0337,2.0338,311099993.0
2007-07-16 04:36:00,2.0338,2.0338,2.0337,2.0338,135300000.0
2007-07-16 04:37:00,2.0338,2.0338,2.0337,2.0338,279599996.0
2007-07-16 04:38:00,2.0337,2.0338,2.0337,2.0338,123299994.0
2007-07-16 04:39:00,2.0338,2.0339,2.0337,2.0338,287400001.0
2007-07-16 04:40:00,2.0338,2.0338,2.0337,2.0338,345099994.0
2007-07-16 04:41:00,2.0338,2.0338,2.0338,2.0338,248499997.0
2007-07-16 04:42:00,2.0338,2.0338,2.0338,2.0338,29000001.0
2007-07-16 04:43:00,2.0339,2.0339,2.0339,2.0339,336099999.0
2007-07-16 04:44:00,2.0338,2.0338,2.0338,2.0338,173399996.0
2007-07-16 04:45:00,2.0338,2.0338,2.03365,2.0338,315299997.0
2007-07-16 04:46:00,2.0338,2.0339,2.0337,2.0337,605400002.0
2007-07-16 04:47:00,2.03365,2.0337,2.03365,2.0337,290600002.0
2007-07-16 04:48:00,2.0337,2.0337,2.03365,2.0337,101499999.0
2007-07-16 04:49:00,2.03375,2.0339,2.03375,2.0339,282000005.0
2007-07-16 04:50:00,2.0339,2.034,2.0339,2.034,142699999.0
2007-07-16 04:51:00,2.0339,2.0339,2.03375,2.03375,168900001.0
2007-07-16 04:52:00,2.03375,2.0339,2.03375,2.0339,147499996.0
2007-07-16 04:53:00,2.0339,2.03395,2.03375,2.03375,138299998.0
2007-07-16 04:54:00,2.03385,2.0339,2.0337,2.0337,425699999.0
2007-07-16 04:55:00,2.0338,2.034,2.0337,2.034,313100002.0
2007-07-16 04:56:00,2.034,2.0341,2.034,2.0341,536599999.0
2007-07-16 04:57:00,2.0342,2.0342,2.03415,2.0342,266900001.0
2007-07-16 04:58:00,2.0342,2.03435,2.0342,2.03435,392000000.0
2007-07-16 04:59:00,2.0344,2.0344,2.0344,2.0344,228000000.0
2007-07-16 05:00:00,2.0344,2.0344,2.0344,2.0344,172000000.0
2007-07-16 05:01:00,2.0344,2.0345,2.0344,2.0345,132000000.0
2007-07-16 05:02:00,2.0345,2.0345,2.03435,2.0344,96000000.0
2007-07-16 05:03:00,2.0344,2.0346,2.0344,2.0345,246500000.0
2007-07-16 05:04:00,2.0345,2.0346,2.0345,2.0346,244299992.0
2007-07-16 05:05:00,2.0345,2.0346,2.0345,2.0346,544299995.0
2007-07-16 05:06:00,2.03455,2.0347,2.03455,2.0346,867500025.0
2007-07-16 05:07:00,2.0346,2.0349,2.0346,2.0349,576699996.0
2007-07-16 05:08:00,2.0349,2.0349,2.0349,2.0349,848399998.0
2007-07-16 05:09:00,2.0349,2.03495,2.03485,2.0349,354399998.0
2007-07-16 05:10:00,2.0349,2.03495,2.0349,2.03495,55499999.0
2007-07-16 05:11:00,2.03495,2.03495,2.0349,2.0349,200400006.0
2007-07-16 05:12:00,2.0349,2.0349,2.0349,2.0349,95699999.0
2007-07-16 05:13:00,2.0349,2.03495,2.0349,2.03495,188000007.0
2007-07-16 05:14:00,2.0349,2.0349,2.03485,2.0349,115300000.0
2007-07-16 05:15:00,2.0349,2.0349,2.03485,2.0349,81600000.0
2007-07-16 05:16:00,2.0349,2.0349,2.03485,2.0349,164400001.0
2007-07-16 05:17:00,2.0349,2.0349,2.0349,2.0349,36400000.0
2007-07-16 05:18:00,2.0349,2.0349,2.0349,2.0349,44400000.0
2007-07-16 05:19:00,2.0349,2.03495,2.03485,2.03495,259200008.0
2007-07-16 05:20:00,2.035,2.035,2.035,2.035,10000000.0
2007-07-16 05:21:00,2.035,2.035,2.035,2.035,6000000.0
2007-07-16 05:22:00,2.035,2.035,2.03495,2.035,116400000.0
2007-07-16 05:23:00,2.035,2.035,2.035,2.035,224700009.0
2007-07-16 05:24:00,2.035,2.0351,2.035,2.0351,145400006.0
2007-07-16 05:25:00,2.0351,2.0351,2.0351,2.0351,193600000.0
2007-07-16 05:26:00,2.0351,2.0352,2.0351,2.0352,102799996.0
2007-07-16 05:27:00,2.0352,2.0352,2.0352,2.0352,146299998.0
2007-07-16 05:28:00,2.0352,2.0354,2.0352,2.0353,1123999978.0
2007-07-16 05:29:00,2.0354,2.0354,2.03525,2.0353,220999995.0
2007-07-16 05:30:00,2.0353,2.0353,2.0352,2.0352,347899999.0
2007-07-16 05:31:00,2.0352,2.0352,2.0352,2.0352,699000014.0
2007-07-16 05:32:00,2.0352,2.0352,2.0352,2.0352,95200005.0
2007-07-16 05:33:00,2.0353,2.0353,2.0352,2.0352,151200001.0
2007-07-16 05:34:00,2.03525,2.0353,2.0352,2.0353,171000000.0
2007-07-16 05:35:00,2.0353,2.0354,2.0353,2.0354,381099999.0
2007-07-16 05:36:00,2.0354,2.0354,2.0351,2.0353,595599989.0
2007-07-16 05:37:00,2.0353,2.0353,2.0353,2.0353,79600000.0
2007-07-16 05:38:00,2.0353,2.0353,2.0353,2.0353,34300000.0
2007-07-16 05:39:00,2.0353,2.0353,2.0353,2.0353,50400000.0
2007-07-16 05:40:00,2.0353,2.0353,2.0353,2.0353,42100000.0
2007-07-16 05:41:00,2.0353,2.0353,2.03525,2.0353,97100002.0
2007-07-16 05:42:00,2.03525,2.0353,2.03525,2.03525,75200003.0
2007-07-16 05:43:00,2.0353,2.0354,2.0353,2.0353,191899997.0
2007-07-16 05:44:00,2.0353,2.0353,2.0353,2.0353,122199998.0
2007-07-16 05:45:00,2.0353,2.0353,2.0353,2.0353,55600000.0
2007-07-16 05:46:00,2.0353,2.0354,2.0353,2.0354,282599998.0
2007-07-16 05:47:00,2.0354,2.0354,2.03535,2.03535,100800000.0
2007-07-16 05:48:00,2.0354,2.0354,2.0354,2.0354,32000000.0
2007-07-16 05:49:00,2.0354,2.0354,2.0353,2.0353,160699999.0
2007-07-16 05:50:00,2.0353,2.0355,2.0353,2.0355,214399997.0
2007-07-16 05:51:00,2.0355,2.0357,2.0355,2.0356,393100000.0
2007-07-16 05:52:00,2.0356,2.0356,2.0356,2.0356,74600000.0
2007-07-16 05:53:00,2.0356,2.0356,2.0356,2.0356,14400000.0
2007-07-16 05:54:00,2.0356,2.0357,2.0356,2.0356,171900000.0
2007-07-16 05:55:00,2.0357,2.0357,2.03555,2.0356,92500002.0
2007-07-16 05:56:00,2.0356,2.0357,2.0356,2.0357,278800000.0
2007-07-16 05:57:00,2.0357,2.0357,2.0356,2.0357,348099999.0
2007-07-16 05:58:00,2.0357,2.0357,2.0357,2.0357,20000000.0
2007-07-16 05:59:00,2.0357,2.0358,2.0357,2.0358,225600000.0
2007-07-16 06:00:00,2.0358,2.0358,2.0357,2.0357,163400000.0
2007-07-16 06:01:00,2.0358,2.0358,2.0358,2.0358,16000000.0
2007-07-16 06:02:00,2.0357,2.0358,2.0357,2.0357,84899997.0
2007-07-16 06:03:00,2.0357,2.0357,2.0357,2.0357,20299999.0
2007-07-16 06:04:00,2.0357,2.0357,2.0356,2.0356,145200000.0
2007-07-16 06:05:00,2.0355,2.0356,2.0355,2.0355,92100003.0
2007-07-16 06:06:00,2.0356,2.0356,2.0355,2.0355,38700001.0
2007-07-16 06:07:00,2.0355,2.0356,2.0355,2.0356,167700006.0
2007-07-16 06:08:00,2.0355,2.0356,2.0355,2.0355,57200002.0
2007-07-16 06:09:00,2.0355,2.0356,2.03545,2.03545,125600000.0
2007-07-16 06:10:00,2.0355,2.0355,2.0355,2.0355,29400000.0
2007-07-16 06:11:00,2.0355,2.0355,2.0355,2.0355,42000000.0
2007-07-16 06:12:00,2.0355,2.0355,2.0355,2.0355,12400000.0
2007-07-16 06:13:00,2.0356,2.0356,2.0355,2.0355,20400000.0
2007-07-16 06:14:00,2.0356,2.0356,2.0355,2.0356,28400000.0
2007-07-16 06:15:00,2.0355,2.0356,2.0355,2.0356,12400000.0
2007-07-16 06:16:00,2.0355,2.0356,2.0355,2.0356,28400000.0
2007-07-16 06:17:00,2.0356,2.0357,2.0356,2.0357,74400000.0
2007-07-16 06:18:00,2.0357,2.0357,2.0357,2.0357,39700000.0
2007-07-16 06:19:00,2.03552,2.03552,2.03531,2.03543,300200000.0
2007-07-16 06:20:00,2.03542,2.03543,2.03537,2.03543,118199998.0
2007-07-16 06:21:00,2.0356,2.0357,2.0356,2.0357,76899997.0
2007-07-16 06:22:00,2.0357,2.0357,2.0356,2.0356,83200000.0
2007-07-16 06:23:00,2.0357,2.0357,2.03555,2.03555,76000000.0
2007-07-16 06:24:00,2.0356,2.0357,2.0356,2.0357,230800000.0
2007-07-16 06:25:00,2.0357,2.0357,2.0356,2.03565,154399998.0
2007-07-16 06:26:00,2.0357,2.0358,2.03565,2.0357,139800000.0
2007-07-16 06:27:00,2.0358,2.0358,2.0357,2.0357,72500000.0
2007-07-16 06:28:00,2.0357,2.0358,2.0357,2.0357,53200000.0
2007-07-16 06:29:00,2.0358,2.036,2.03565,2.036,451400000.0
2007-07-16 06:30:00,2.0359,2.036,2.0358,2.0359,362599997.0
2007-07-16 06:31:00,2.0359,2.0361,2.0359,2.036,136000000.0
2007-07-16 06:32:00,2.036,2.036,2.036,2.036,16000000.0
2007-07-16 06:33:00,2.036,2.036,2.036,2.036,40000000.0
2007-07-16 06:34:00,2.036,2.036,2.036,2.036,16000000.0
2007-07-16 06:35:00,2.036,2.0361,2.03595,2.03595,115600000.0
2007-07-16 06:36:00,2.03595,2.036,2.03595,2.036,29600000.0
2007-07-16 06:37:00,2.036,2.036,2.03595,2.03595,52400000.0
2007-07-16 06:38:00,2.036,2.036,2.03595,2.036,56400000.0
2007-07-16 06:39:00,2.036,2.036,2.036,2.036,200899997.0
2007-07-16 06:40:00,2.036,2.036,2.03595,2.03595,119200000.0
2007-07-16 06:41:00,2.036,2.036,2.03595,2.036,147399996.0
2007-07-16 06:42:00,2.036,2.036,2.036,2.036,131300000.0
2007-07-16 06:43:00,2.0361,2.0361,2.0359,2.036,266600004.0
2007-07-16 06:44:00,2.0359,2.036,2.0359,2.036,151200000.0
2007-07-16 06:45:00,2.036,2.036,2.036,2.036,42200000.0
2007-07-16 06:46:00,2.036,2.036,2.036,2.036,182099999.0
2007-07-16 06:47:00,2.036,2.036,2.03585,2.03595,314999999.0
2007-07-16 06:48:00,2.036,2.036,2.036,2.036,89600000.0
2007-07-16 06:49:00,2.036,2.036,2.036,2.036,75200000.0
2007-07-16 06:50:00,2.036,2.036,2.03575,2.0358,260700006.0
2007-07-16 06:51:00,2.0357,2.0359,2.0357,2.0358,929699996.0
2007-07-16 06:52:00,2.0358,2.036,2.0358,2.036,455399987.0
2007-07-16 06:53:00,2.036,2.0361,2.036,2.0361,183899999.0
2007-07-16 06:54:00,2.0361,2.0361,2.0359,2.036,553199999.0
2007-07-16 06:55:00,2.036,2.036,2.036,2.036,12800000.0
2007-07-16 06:56:00,2.036,2.036,2.036,2.036,198599995.0
2007-07-16 06:57:00,2.0361,2.0361,2.036,2.036,77200000.0
2007-07-16 06:58:00,2.036,2.036,2.036,2.036,66400000.0
2007-07-16 06:59:00,2.036,2.036,2.036,2.036,200000000.0
2007-07-16 07:00:00,2.036,2.0361,2.036,2.0361,28600000.0
2007-07-16 07:01:00,2.0361,2.0361,2.036,2.036,121800000.0
2007-07-16 07:02:00,2.036,2.036,2.036,2.036,93200000.0
2007-07-16 07:03:00,2.03605,2.03625,2.03605,2.0362,122200003.0
2007-07-16 07:04:00,2.0362,2.0363,2.0362,2.0362,99100001.0
2007-07-16 07:05:00,2.0362,2.0362,2.0362,2.0362,69600000.0
2007-07-16 07:06:00,2.0362,2.0363,2.03615,2.0362,32200000.0
2007-07-16 07:07:00,2.0362,2.0362,2.03605,2.03605,175100002.0
2007-07-16 07:08:00,2.0361,2.0361,2.0361,2.0361,41600000.0
2007-07-16 07:09:00,2.0361,2.0361,2.0361,2.0361,23200000.0
2007-07-16 07:10:00,2.0361,2.0361,2.0361,2.0361,12800000.0
2007-07-16 07:11:00,2.03597,2.03603,2.03588,2.03602,984000000.0
2007-07-16 07:12:00,2.0361,2.0361,2.0361,2.0361,23200000.0
2007-07-16 07:13:00,2.0361,2.0361,2.0361,2.0361,20800000.0
2007-07-16 07:14:00,2.03596,2.03607,2.03584,2.03607,394699997.0
2007-07-16 07:15:00,2.03598,2.03603,2.03592,2.03592,507100000.0
2007-07-16 07:16:00,2.0361,2.0361,2.0361,2.0361,12800000.0
2007-07-16 07:17:00,2.0361,2.0361,2.0361,2.0361,145600000.0
2007-07-16 07:18:00,2.0361,2.0361,2.0361,2.0361,94400000.0
2007-07-16 07:19:00,2.0361,2.0361,2.0361,2.0361,12000000.0
2007-07-16 07:20:00,2.0361,2.0361,2.0361,2.0361,2400000.0
2007-07-16 07:21:00,2.0361,2.0361,2.0361,2.0361,85100002.0
2007-07-16 07:22:00,2.0361,2.0361,2.0361,2.0361,23200000.0
2007-07-16 07:23:00,2.0358,2.03585,2.03578,2.0358,208700002.0
2007-07-16 07:24:00,2.0361,2.0361,2.0361,2.0361,12800000.0
2007-07-16 07:25:00,2.0361,2.0361,2.036,2.036,107000002.0
2007-07-16 07:26:00,2.036,2.0361,2.03595,2.03605,122300000.0
2007-07-16 07:27:00,2.0361,2.0361,2.0361,2.0361,12000000.0
2007-07-16 07:28:00,2.0361,2.0361,2.0361,2.0361,2400000.0
2007-07-16 07:29:00,2.0361,2.0361,2.0361,2.0361,12500000.0
2007-07-16 07:30:00,2.036,2.036,2.0357,2.03575,1227899989.0
2007-07-16 07:31:00,2.0358,2.0358,2.0357,2.0357,283900000.0
2007-07-16 07:32:00,2.03575,2.0358,2.03575,2.0358,16800000.0
2007-07-16 07:33:00,2.0358,2.0358,2.03565,2.0357,161900000.0
2007-07-16 07:34:00,2.0357,2.0359,2.0357,2.0359,216499999.0
2007-07-16 07:35:00,2.0358,2.0359,2.0358,2.0358,255599999.0
2007-07-16 07:36:00,2.0358,2.0358,2.03575,2.0358,83900000.0
2007-07-16 07:37:00,2.0358,2.0359,2.0358,2.0358,177099996.0
2007-07-16 07:38:00,2.0359,2.0359,2.0358,2.0358,198099993.0
2007-07-16 07:39:00,2.0359,2.0359,2.0358,2.0359,214099993.0
2007-07-16 07:40:00,2.0358,2.0359,2.0358,2.0359,462300000.0
2007-07-16 07:41:00,2.0359,2.036,2.0358,2.0359,900799986.0
2007-07-16 07:42:00,2.0359,2.036,2.03585,2.03595,738699993.0
2007-07-16 07:43:00,2.036,2.03605,2.03595,2.036,317499999.0
2007-07-16 07:44:00,2.036,2.0361,2.036,2.036,244000000.0
2007-07-16 07:45:00,2.03577,2.03586,2.03574,2.03577,1623200010.0
2007-07-16 07:46:00,2.0361,2.0361,2.0359,2.0359,231600000.0
2007-07-16 07:47:00,2.0359,2.0359,2.03555,2.0357,433599999.0
2007-07-16 07:48:00,2.0356,2.0359,2.0356,2.0358,606199996.0
2007-07-16 07:49:00,2.0358,2.0361,2.0358,2.0361,819800001.0
2007-07-16 07:50:00,2.0361,2.0362,2.03605,2.0362,232600000.0
2007-07-16 07:51:00,2.0362,2.0362,2.0361,2.0361,205999996.0
2007-07-16 07:52:00,2.0361,2.0361,2.0361,2.0361,56800000.0
2007-07-16 07:53:00,2.0361,2.0361,2.0357,2.0358,708919993.0
2007-07-16 07:54:00,2.0358,2.0361,2.0357,2.0361,565000005.0
2007-07-16 07:55:00,2.0361,2.0361,2.03605,2.0361,97499998.0
2007-07-16 07:56:00,2.0361,2.0362,2.0358,2.0358,449500000.0
2007-07-16 07:57:00,2.0361,2.0361,2.036,2.03605,521299992.0
2007-07-16 07:58:00,2.0361,2.0361,2.03605,2.0361,151000000.0
2007-07-16 07:59:00,2.0361,2.0361,2.0359,2.036,869299999.0
2007-07-16 08:00:00,2.0361,2.0362,2.036,2.036,452800000.0
2007-07-16 08:01:00,2.036,2.036,2.0358,2.0358,896000011.0
2007-07-16 08:02:00,2.0358,2.0358,2.0358,2.0358,813499992.0
2007-07-16 08:03:00,2.036,2.036,2.0359,2.0359,383999996.0
2007-07-16 08:04:00,2.0359,2.0359,2.0358,2.0358,199500000.0
2007-07-16 08:05:00,2.0358,2.0358,2.0358,2.0358,381700002.0
2007-07-16 08:06:00,2.0358,2.0358,2.0358,2.0358,109600002.0
2007-07-16 08:07:00,2.0358,2.0358,2.03555,2.03555,414099998.0
2007-07-16 08:08:00,2.0357,2.0357,2.03555,2.0356,151100001.0
2007-07-16 08:09:00,2.0356,2.0356,2.0355,2.03555,412400003.0
2007-07-16 08:10:00,2.0356,2.0356,2.0356,2.0356,200400001.0
2007-07-16 08:11:00,2.0356,2.0356,2.03545,2.0356,480699998.0
2007-07-16 08:12:00,2.0356,2.0357,2.0355,2.0356,492299993.0
2007-07-16 08:13:00,2.03565,2.0357,2.0356,2.0357,47900000.0
2007-07-16 08:14:00,2.0357,2.0357,2.0357,2.0357,32000000.0
2007-07-16 08:15:00,2.0356,2.0359,2.0356,2.0359,408199996.0
2007-07-16 08:16:00,2.0359,2.036,2.0355,2.0356,1073700003.0
2007-07-16 08:17:00,2.0356,2.0358,2.0355,2.0358,839499996.0
2007-07-16 08:18:00,2.0358,2.0358,2.0355,2.0355,555399991.0
2007-07-16 08:19:00,2.0355,2.0356,2.0354,2.0356,1310100003.0
2007-07-16 08:20:00,2.0357,2.0357,2.0356,2.0357,1895799977.0
2007-07-16 08:21:00,2.0357,2.0358,2.0357,2.0358,1081799987.0
2007-07-16 08:22:00,2.0357,2.0359,2.0357,2.0358,436700000.0
2007-07-16 08:23:00,2.0358,2.0358,2.03565,2.0358,293799998.0
2007-07-16 08:24:00,2.03585,2.0359,2.03585,2.0359,31000000.0
2007-07-16 08:25:00,2.03595,2.036,2.03595,2.036,57200000.0
2007-07-16 08:26:00,2.036,2.036,2.0359,2.036,39000000.0
2007-07-16 08:27:00,2.036,2.036,2.03585,2.0359,63899999.0
2007-07-16 08:28:00,2.0359,2.0359,2.03585,2.03585,254500000.0
2007-07-16 08:29:00,2.0358,2.0359,2.03545,2.0357,404999997.0
2007-07-16 08:30:00,2.03565,2.0358,2.03565,2.0357,225999991.0
2007-07-16 08:31:00,2.0357,2.0357,2.0357,2.0357,134099999.0
2007-07-16 08:32:00,2.0357,2.0357,2.0354,2.0354,425899994.0
2007-07-16 08:33:00,2.0354,2.0354,2.0352,2.0353,495800000.0
2007-07-16 08:34:00,2.0353,2.0353,2.03515,2.0352,1163000003.0
2007-07-16 08:35:00,2.0352,2.0352,2.03515,2.03515,117700000.0
2007-07-16 08:36:00,2.03515,2.03525,2.03515,2.0352,609200016.0
2007-07-16 08:37:00,2.0352,2.0352,2.0352,2.0352,372600009.0
2007-07-16 08:38:00,2.0353,2.0353,2.03515,2.0352,512300006.0
2007-07-16 08:39:00,2.0352,2.0352,2.03515,2.0352,198300003.0
2007-07-16 08:40:00,2.03515,2.0353,2.0351,2.0351,191400002.0
2007-07-16 08:41:00,2.03515,2.0354,2.03515,2.0353,318899999.0
2007-07-16 08:42:00,2.0354,2.0354,2.0353,2.0353,61700000.0
2007-07-16 08:43:00,2.03525,2.03525,2.0348,2.0348,704500001.0
2007-07-16 08:44:00,2.0348,2.0348,2.03435,2.0346,2101599995.0
2007-07-16 08:45:00,2.0346,2.0348,2.0346,2.0347,861099999.0
2007-07-16 08:46:00,2.0347,2.0348,2.03465,2.0347,1045900012.0
2007-07-16 08:47:00,2.0347,2.03475,2.0347,2.03475,811600016.0
2007-07-16 08:48:00,2.03475,2.0348,2.0345,2.0346,738399998.0
2007-07-16 08:49:00,2.0347,2.0347,2.034,2.0342,1501300004.0
2007-07-16 08:50:00,2.0341,2.0344,2.034,2.0344,1501300004.0
2007-07-16 08:51:00,2.0344,2.0347,2.0341,2.0342,1501300004.0
2007-07-16 08:52:00,2.0342,2.0344,2.0342,2.0343,475500005.0
2007-07-16 08:53:00,2.0343,2.0346,2.03425,2.0344,1057300000.0
2007-07-16 08:54:00,2.0344,2.0346,2.0343,2.0345,670299999.0
2007-07-16 08:55:00,2.0345,2.0345,2.0344,2.0344,670299999.0
2007-07-16 08:56:00,2.0344,2.0347,2.0344,2.0347,679000004.0
2007-07-16 08:57:00,2.0346,2.0347,2.0343,2.0344,819299996.0
2007-07-16 08:58:00,2.0344,2.0344,2.0341,2.0341,460200002.0
2007-07-16 08:59:00,2.03405,2.03415,2.034,2.03415,611100004.0
2007-07-16 09:00:00,2.0342,2.0345,2.0342,2.03425,1132899996.0
2007-07-16 09:01:00,2.03425,2.0344,2.0342,2.0344,559599999.0
2007-07-16 09:02:00,2.0344,2.0345,2.0344,2.0344,560499996.0
2007-07-16 09:03:00,2.0345,2.0345,2.0344,2.0344,144600000.0
2007-07-16 09:04:00,2.0344,2.0344,2.0342,2.0342,446199998.0
2007-07-16 09:05:00,2.0342,2.0342,2.034,2.0341,136500001.0
2007-07-16 09:06:00,2.0341,2.0342,2.034,2.0341,73500000.0
2007-07-16 09:07:00,2.0341,2.0341,2.0339,2.034,214200000.0
2007-07-16 09:08:00,2.03405,2.0343,2.034,2.0343,893699996.0
2007-07-16 09:09:00,2.0343,2.0344,2.03415,2.0344,1043499998.0
2007-07-16 09:10:00,2.0345,2.0349,2.0344,2.0349,1149099998.0
2007-07-16 09:11:00,2.0348,2.0354,2.0347,2.0353,1149099998.0
2007-07-16 09:12:00,2.0354,2.0357,2.0353,2.0357,1578499994.0
2007-07-16 09:13:00,2.0356,2.0358,2.0356,2.0358,1578499994.0
2007-07-16 09:14:00,2.0358,2.036,2.0358,2.0358,1617100008.0
2007-07-16 09:15:00,2.0358,2.0359,2.0355,2.0359,1617100008.0
2007-07-16 09:16:00,2.0359,2.03605,2.0358,2.03595,974800004.0
2007-07-16 09:17:00,2.036,2.036,2.03565,2.0357,1128799998.0
2007-07-16 09:18:00,2.0357,2.0357,2.0354,2.0355,976599990.0
2007-07-16 09:19:00,2.0355,2.0355,2.0354,2.0354,378800001.0
2007-07-16 09:20:00,2.0354,2.0354,2.0351,2.0351,691099995.0
2007-07-16 09:21:00,2.03515,2.0354,2.0351,2.0354,907900001.0
2007-07-16 09:22:00,2.0355,2.0355,2.0353,2.0353,1502300010.0
2007-07-16 09:23:00,2.0353,2.0353,2.0353,2.0353,720899996.0
2007-07-16 09:24:00,2.0353,2.0354,2.0353,2.0353,471400002.0
2007-07-16 09:25:00,2.03525,2.0353,2.03495,2.03495,843800001.0
2007-07-16 09:26:00,2.035,2.0352,2.03475,2.03475,2063500013.0
2007-07-16 09:27:00,2.0348,2.0348,2.0346,2.0347,926800001.0
2007-07-16 09:28:00,2.0347,2.0351,2.0346,2.03485,1970999998.0
2007-07-16 09:29:00,2.0349,2.035,2.0348,2.035,374499994.0
2007-07-16 09:30:00,2.035,2.035,2.03495,2.035,750500000.0
2007-07-16 09:31:00,2.035,2.035,2.03485,2.0349,280599997.0
2007-07-16 09:32:00,2.0349,2.0349,2.0348,2.0348,312900003.0
2007-07-16 09:33:00,2.0345,2.0347,2.0345,2.0346,1834999996.0
2007-07-16 09:34:00,2.0346,2.0346,2.03445,2.03455,1834999996.0
2007-07-16 09:35:00,2.0347,2.0347,2.0341,2.0345,1476999992.0
2007-07-16 09:36:00,2.0345,2.0345,2.0344,2.0344,1476999992.0
2007-07-16 09:37:00,2.0345,2.0345,2.0343,2.0345,246699994.0
2007-07-16 09:38:00,2.0344,2.0345,2.0344,2.03445,246699994.0
2007-07-16 09:39:00,2.0345,2.0349,2.0345,2.0348,2058699993.0
2007-07-16 09:40:00,2.0348,2.0354,2.03475,2.0353,1612000003.0
2007-07-16 09:41:00,2.0353,2.0354,2.035,2.0353,1987699994.0
2007-07-16 09:42:00,2.0353,2.0359,2.0353,2.0354,2001399993.0
2007-07-16 09:43:00,2.0356,2.0356,2.0354,2.0356,309599997.0
2007-07-16 09:44:00,2.0356,2.0362,2.0356,2.036,2095700003.0
2007-07-16 09:45:00,2.036,2.036,2.03575,2.03575,2104999987.0
2007-07-16 09:46:00,2.0358,2.0358,2.0354,2.03545,1270899998.0
2007-07-16 09:47:00,2.03545,2.03545,2.0353,2.03535,729200003.0
2007-07-16 09:48:00,2.03535,2.0356,2.0352,2.03535,1884700000.0
2007-07-16 09:49:00,2.0353,2.0354,2.0352,2.0354,937100003.0
2007-07-16 09:50:00,2.0354,2.03555,2.0354,2.0354,937100003.0
2007-07-16 09:51:00,2.0354,2.0355,2.03535,2.0354,1038100002.0
2007-07-16 09:52:00,2.03535,2.0355,2.03535,2.0354,683299999.0
2007-07-16 09:53:00,2.0355,2.0355,2.0354,2.0355,1060700006.0
2007-07-16 09:54:00,2.0355,2.0355,2.03545,2.0355,536900000.0
2007-07-16 09:55:00,2.0355,2.0355,2.0354,2.0355,550500001.0
2007-07-16 09:56:00,2.0355,2.0355,2.0355,2.0355,288000000.0
2007-07-16 09:57:00,2.0355,2.0355,2.03525,2.0353,829600004.0
2007-07-16 09:58:00,2.0354,2.0368,2.0354,2.0366,1570339996.0
2007-07-16 09:59:00,2.0367,2.0367,2.0362,2.03625,1570339996.0
2007-07-16 10:00:00,2.0363,2.0364,2.03625,2.0364,927299994.0
2007-07-16 10:01:00,2.0364,2.0369,2.0364,2.0367,1319300001.0
2007-07-16 10:02:00,2.0367,2.0373,2.0366,2.0372,1467000006.0
2007-07-16 10:03:00,2.0373,2.0373,2.0371,2.0372,1467000006.0
2007-07-16 10:04:00,2.0372,2.0372,2.03685,2.03695,555400001.0
2007-07-16 10:05:00,2.0369,2.037,2.03685,2.037,468000006.0
2007-07-16 10:06:00,2.037,2.0371,2.0369,2.0369,344800000.0
2007-07-16 10:07:00,2.0368,2.0369,2.0368,2.03685,847300000.0
2007-07-16 10:08:00,2.03685,2.0371,2.0368,2.0368,1550000008.0
2007-07-16 10:09:00,2.0369,2.0369,2.0366,2.0366,1164900002.0
2007-07-16 10:10:00,2.0366,2.0367,2.03655,2.0367,1001400001.0
2007-07-16 10:11:00,2.0367,2.0367,2.03655,2.0366,521399992.0
2007-07-16 10:12:00,2.0369,2.0372,2.0367,2.0372,1204199981.0
2007-07-16 10:13:00,2.0372,2.0372,2.0371,2.0371,1204199981.0
2007-07-16 10:14:00,2.0371,2.0371,2.037,2.0371,1942299990.0
2007-07-16 10:15:00,2.0371,2.0371,2.0369,2.0371,1486100005.0
2007-07-16 10:16:00,2.0371,2.0371,2.037,2.037,1385799999.0
2007-07-16 10:17:00,2.037,2.037,2.03675,2.0368,1727300002.0
2007-07-16 10:18:00,2.03675,2.037,2.03675,2.0369,2097999998.0
2007-07-16 10:19:00,2.0369,2.0369,2.03685,2.0369,894599994.0
2007-07-16 10:20:00,2.0369,2.037,2.0368,2.0368,567399997.0
2007-07-16 10:21:00,2.0368,2.0369,2.0367,2.0368,848400000.0
2007-07-16 10:22:00,2.0368,2.0369,2.0368,2.03685,1225200000.0
2007-07-16 10:23:00,2.0369,2.0371,2.03685,2.0371,1723799996.0
2007-07-16 10:24:00,2.0371,2.0373,2.037,2.03715,1433400000.0
2007-07-16 10:25:00,2.0372,2.0373,2.03705,2.0371,1897499996.0
2007-07-16 10:26:00,2.0371,2.0372,2.0371,2.0371,649599996.0
2007-07-16 10:27:00,2.0371,2.0372,2.037,2.0371,1569500002.0
2007-07-16 10:28:00,2.037,2.0371,2.037,2.0371,925700005.0
2007-07-16 10:29:00,2.0371,2.0372,2.0371,2.0371,1105100010.0
2007-07-16 10:30:00,2.0372,2.0372,2.0371,2.0371,536499991.0
2007-07-16 10:31:00,2.0371,2.0372,2.0371,2.0371,1464200010.0
2007-07-16 10:32:00,2.0371,2.0372,2.03705,2.0371,770099990.0
2007-07-16 10:33:00,2.0371,2.0371,2.03705,2.0371,578399999.0
2007-07-16 10:34:00,2.0371,2.0371,2.0368,2.03685,870100002.0
2007-07-16 10:35:00,2.03685,2.0369,2.03685,2.0369,461300003.0
2007-07-16 10:36:00,2.0369,2.0369,2.0367,2.03675,1150099996.0
2007-07-16 10:37:00,2.03675,2.0368,2.03665,2.0367,659500008.0
2007-07-16 10:38:00,2.0365,2.0365,2.0362,2.0364,1263199999.0
2007-07-16 10:39:00,2.0364,2.0364,2.0363,2.0363,1263199999.0
2007-07-16 10:40:00,2.0364,2.0366,2.03635,2.0365,968400004.0
2007-07-16 10:41:00,2.0365,2.0366,2.03635,2.0365,834499991.0
2007-07-16 10:42:00,2.0365,2.0365,2.0364,2.0365,278700001.0
2007-07-16 10:43:00,2.0365,2.0366,2.0365,2.0365,64400000.0
2007-07-16 10:44:00,2.0365,2.0366,2.0364,2.0364,828999999.0
2007-07-16 10:45:00,2.0364,2.0365,2.0364,2.0365,1368000002.0
2007-07-16 10:46:00,2.0365,2.0365,2.0365,2.0365,1189200002.0
2007-07-16 10:47:00,2.0365,2.0366,2.0365,2.0366,1006799999.0
2007-07-16 10:48:00,2.0365,2.0365,2.0365,2.0365,1006799999.0
2007-07-16 10:49:00,2.0366,2.0366,2.03635,2.03635,1006799999.0
2007-07-16 10:50:00,2.0364,2.0365,2.0362,2.03645,2135299994.0
2007-07-16 10:51:00,2.03645,2.037,2.03645,2.037,1860000000.0
2007-07-16 10:52:00,2.0369,2.0369,2.0369,2.0369,2121499994.0
2007-07-16 10:53:00,2.0369,2.037,2.0369,2.0369,2121499994.0
2007-07-16 10:54:00,2.0369,2.0369,2.0367,2.0368,1771300000.0
2007-07-16 10:55:00,2.0368,2.037,2.0368,2.0369,1574100005.0
2007-07-16 10:56:00,2.0369,2.037,2.03685,2.0369,1182899978.0
2007-07-16 10:57:00,2.037,2.0371,2.03685,2.0371,1093699992.0
2007-07-16 10:58:00,2.037,2.037,2.0368,2.037,2123499991.0
2007-07-16 10:59:00,2.037,2.0381,2.0369,2.038,2123499991.0
2007-07-16 11:00:00,2.038,2.0385,2.038,2.0383,1408099997.0
2007-07-16 11:01:00,2.0384,2.0387,2.0384,2.0385,1408099997.0
2007-07-16 11:02:00,2.0385,2.0386,2.03825,2.0384,1408099997.0
2007-07-16 11:03:00,2.0383,2.0384,2.0382,2.0382,844199997.0
2007-07-16 11:04:00,2.0383,2.0385,2.0382,2.0382,1632199989.0
2007-07-16 11:05:00,2.0383,2.0384,2.03815,2.0383,1632199989.0
2007-07-16 11:06:00,2.0384,2.0386,2.0383,2.0384,1879000000.0
2007-07-16 11:07:00,2.03835,2.0384,2.03825,2.0383,1879000000.0
2007-07-16 11:08:00,2.0384,2.0384,2.0383,2.0383,1571400004.0
2007-07-16 11:09:00,2.0384,2.0384,2.0382,2.0382,1571400004.0
2007-07-16 11:10:00,2.0383,2.0385,2.0382,2.0384,1571400004.0
2007-07-16 11:11:00,2.0384,2.0386,2.0384,2.0385,1571400004.0
2007-07-16 11:12:00,2.0386,2.0386,2.0384,2.0384,179300001.0
2007-07-16 11:13:00,2.0384,2.0384,2.0384,2.0384,179300001.0
2007-07-16 11:14:00,2.0384,2.0384,2.03825,2.03825,787200004.0
2007-07-16 11:15:00,2.0384,2.0385,2.0383,2.0384,1076800003.0
2007-07-16 11:16:00,2.0384,2.0384,2.0383,2.0384,1076800003.0
2007-07-16 11:17:00,2.0384,2.0384,2.0381,2.0382,1995999996.0
2007-07-16 11:18:00,2.0381,2.0385,2.038,2.0384,1996800006.0
2007-07-16 11:19:00,2.0385,2.0385,2.0383,2.0383,1996800006.0
2007-07-16 11:20:00,2.0384,2.0384,2.0383,2.0383,1996800006.0
2007-07-16 11:21:00,2.0382,2.0383,2.0381,2.0383,1996800006.0
2007-07-16 11:22:00,2.0382,2.0386,2.0382,2.0385,1996800006.0
2007-07-16 11:23:00,2.0385,2.0388,2.0385,2.0387,1996800006.0
2007-07-16 11:24:00,2.0387,2.0387,2.0386,2.0387,1268900008.0
2007-07-16 11:25:00,2.0387,2.0388,2.03855,2.03855,1555900004.0
2007-07-16 11:26:00,2.0386,2.0389,2.03855,2.0388,957400002.0
2007-07-16 11:27:00,2.0388,2.0388,2.0387,2.0388,936300000.0
2007-07-16 11:28:00,2.0387,2.039,2.0387,2.0388,885800000.0
2007-07-16 11:29:00,2.0388,2.039,2.0387,2.0388,1836800001.0
2007-07-16 11:30:00,2.0388,2.0392,2.0388,2.0392,1636400003.0
2007-07-16 11:31:00,2.0391,2.0393,2.0391,2.0391,1636400003.0
2007-07-16 11:32:00,2.0392,2.0392,2.0391,2.0391,1636400003.0
2007-07-16 11:33:00,2.0391,2.0392,2.039,2.039,1636400003.0
2007-07-16 11:34:00,2.039,2.0393,2.039,2.0392,1983000000.0
2007-07-16 11:35:00,2.0392,2.0393,2.0391,2.0391,1185700000.0
2007-07-16 11:36:00,2.0391,2.0391,2.039,2.039,1355200007.0
2007-07-16 11:37:00,2.039,2.0391,2.0389,2.039,1355200007.0
2007-07-16 11:38:00,2.039,2.0391,2.0389,2.039,1544999998.0
2007-07-16 11:39:00,2.039,2.039,2.0387,2.0388,1600599994.0
2007-07-16 11:40:00,2.0388,2.0388,2.0387,2.0387,1263999992.0
2007-07-16 11:41:00,2.0387,2.0388,2.0387,2.0387,894199997.0
2007-07-16 11:42:00,2.0387,2.0387,2.03865,2.03865,835000002.0
2007-07-16 11:43:00,2.03865,2.039,2.03865,2.039,1115900005.0
2007-07-16 11:44:00,2.039,2.0391,2.039,2.039,652700001.0
2007-07-16 11:45:00,2.039,2.039,2.03875,2.0389,535500000.0
2007-07-16 11:46:00,2.0389,2.0392,2.03885,2.0392,702499999.0
2007-07-16 11:47:00,2.0392,2.0392,2.0389,2.0392,1278599995.0
2007-07-16 11:48:00,2.0392,2.0392,2.03895,2.0392,1340799997.0
2007-07-16 11:49:00,2.0391,2.0393,2.039,2.03915,1028499999.0
2007-07-16 11:50:00,2.03915,2.0397,2.03905,2.0396,2094799999.0
2007-07-16 11:51:00,2.0396,2.0397,2.0395,2.0396,1424199993.0
2007-07-16 11:52:00,2.0396,2.0396,2.0394,2.0396,1489000002.0
2007-07-16 11:53:00,2.0395,2.0397,2.03945,2.0396,1014799999.0
2007-07-16 11:54:00,2.03955,2.0397,2.03945,2.0396,425300003.0
2007-07-16 11:55:00,2.0396,2.0396,2.0394,2.0394,69600000.0
2007-07-16 11:56:00,2.0397,2.0397,2.0397,2.0397,69600000.0
2007-07-16 11:57:00,2.0397,2.0398,2.03955,2.0396,559099994.0
2007-07-16 11:58:00,2.03955,2.0397,2.03955,2.0396,762499995.0
2007-07-16 11:59:00,2.0395,2.0396,2.0395,2.0396,1619299987.0
2007-07-16 12:00:00,2.0395,2.0399,2.0394,2.0397,1619299987.0
2007-07-16 12:01:00,2.03965,2.0398,2.03965,2.0397,1619299987.0
2007-07-16 12:02:00,2.03965,2.0398,2.03955,2.0397,1552700013.0
2007-07-16 12:03:00,2.0397,2.0397,2.0396,2.0396,1310200002.0
2007-07-16 12:04:00,2.0397,2.0398,2.0396,2.0396,1310200002.0
2007-07-16 12:05:00,2.0396,2.0397,2.0395,2.0395,1782600015.0
2007-07-16 12:06:00,2.0396,2.0397,2.0395,2.0396,1782600015.0
2007-07-16 12:07:00,2.0395,2.0395,2.0393,2.0395,1061200001.0
2007-07-16 12:08:00,2.0395,2.0396,2.0394,2.0395,1061200001.0
2007-07-16 12:09:00,2.03945,2.0396,2.03945,2.0395,486899998.0
2007-07-16 12:10:00,2.0395,2.0395,2.0391,2.0392,1234099998.0
2007-07-16 12:11:00,2.039,2.039,2.0388,2.0389,1486399981.0
2007-07-16 12:12:00,2.039,2.0391,2.0387,2.03885,1486399981.0
2007-07-16 12:13:00,2.0388,2.0392,2.0388,2.0391,1204900024.0
2007-07-16 12:14:00,2.0392,2.0393,2.03915,2.0392,1204900024.0
2007-07-16 12:15:00,2.0392,2.0393,2.03905,2.0391,1232200010.0
2007-07-16 12:16:00,2.0391,2.0391,2.03895,2.039,338200000.0
2007-07-16 12:17:00,2.0391,2.0392,2.03895,2.0391,1934500000.0
2007-07-16 12:18:00,2.0391,2.0393,2.039,2.0393,1064700009.0
2007-07-16 12:19:00,2.0392,2.0395,2.03915,2.03915,1611000002.0
2007-07-16 12:20:00,2.039,2.039,2.0388,2.0389,1774499985.0
2007-07-16 12:21:00,2.03895,2.039,2.0389,2.0389,1774499985.0
2007-07-16 12:22:00,2.0389,2.03895,2.0389,2.0389,64300000.0
2007-07-16 12:23:00,2.0389,2.039,2.03885,2.039,1306700003.0
2007-07-16 12:24:00,2.039,2.039,2.0389,2.039,783299999.0
2007-07-16 12:25:00,2.039,2.039,2.0384,2.0385,2097200003.0
2007-07-16 12:26:00,2.0385,2.0386,2.03845,2.0386,1278200004.0
2007-07-16 12:27:00,2.0386,2.0387,2.0385,2.0387,1538899998.0
2007-07-16 12:28:00,2.0387,2.0387,2.03855,2.0386,1265199998.0
2007-07-16 12:29:00,2.0387,2.0388,2.0387,2.0388,304800000.0
2007-07-16 12:30:00,2.0388,2.039,2.0387,2.0388,717100002.0
2007-07-16 12:31:00,2.0388,2.0389,2.0388,2.0389,519800001.0
2007-07-16 12:32:00,2.0389,2.0389,2.0388,2.0389,571099996.0
2007-07-16 12:33:00,2.03885,2.0389,2.03875,2.0388,538600000.0
2007-07-16 12:34:00,2.0388,2.0388,2.0386,2.0386,547900003.0
2007-07-16 12:35:00,2.0386,2.0388,2.0386,2.03865,767399998.0
2007-07-16 12:36:00,2.03875,2.0389,2.03865,2.0387,821000000.0
2007-07-16 12:37:00,2.0387,2.0387,2.03855,2.03855,245900000.0
2007-07-16 12:38:00,2.03855,2.0386,2.03855,2.0386,105500000.0
2007-07-16 12:39:00,2.0386,2.0386,2.0386,2.0386,215200000.0
2007-07-16 12:40:00,2.0386,2.0386,2.03845,2.03845,246900001.0
2007-07-16 12:41:00,2.0385,2.0385,2.03845,2.03845,405900000.0
2007-07-16 12:42:00,2.03845,2.0388,2.03845,2.0388,1626000006.0
2007-07-16 12:43:00,2.0388,2.039,2.0387,2.039,718900001.0
2007-07-16 12:44:00,2.039,2.0396,2.039,2.0396,1730500003.0
2007-07-16 12:45:00,2.0395,2.0395,2.0393,2.0394,1730500003.0
2007-07-16 12:46:00,2.03935,2.0397,2.03935,2.0395,1730500003.0
2007-07-16 12:47:00,2.0395,2.0396,2.0394,2.0394,1799500010.0
2007-07-16 12:48:00,2.0394,2.0395,2.03935,2.0395,905099998.0
2007-07-16 12:49:00,2.0395,2.0396,2.0395,2.0395,536900001.0
2007-07-16 12:50:00,2.0395,2.0396,2.0394,2.0396,637499999.0
2007-07-16 12:51:00,2.0396,2.0396,2.0392,2.0394,861300000.0
2007-07-16 12:52:00,2.0394,2.0394,2.0392,2.0393,588100004.0
2007-07-16 12:53:00,2.0394,2.0396,2.0394,2.0396,1544499997.0
2007-07-16 12:54:00,2.0395,2.0396,2.0395,2.0396,1544499997.0
2007-07-16 12:55:00,2.0396,2.0397,2.03955,2.0396,1544499997.0
2007-07-16 12:56:00,2.0396,2.0397,2.0395,2.0396,1206499996.0
2007-07-16 12:57:00,2.0396,2.0397,2.0396,2.0397,1788800007.0
2007-07-16 12:58:00,2.0397,2.0397,2.0395,2.0396,1782699998.0
2007-07-16 12:59:00,2.0396,2.0397,2.0395,2.0396,1865599983.0
2007-07-16 13:00:00,2.0396,2.0396,2.0395,2.0396,1335100005.0
2007-07-16 13:01:00,2.0396,2.0397,2.0396,2.03965,1335100005.0
2007-07-16 13:02:00,2.0397,2.0398,2.0396,2.0397,503899997.0
2007-07-16 13:03:00,2.0397,2.0398,2.0395,2.0396,1338100011.0
2007-07-16 13:04:00,2.0396,2.0397,2.03955,2.0397,1666899996.0
2007-07-16 13:05:00,2.0395,2.0396,2.0395,2.0396,1816099995.0
2007-07-16 13:06:00,2.0397,2.0397,2.0396,2.0396,1816099995.0
2007-07-16 13:07:00,2.0397,2.0399,2.0396,2.0398,1816099995.0
2007-07-16 13:08:00,2.0398,2.0398,2.03965,2.0398,790400004.0
2007-07-16 13:09:00,2.0398,2.0398,2.0396,2.0397,626100003.0
2007-07-16 13:10:00,2.0397,2.0397,2.0395,2.03955,1473600001.0
2007-07-16 13:11:00,2.03955,2.0397,2.0395,2.0396,851399992.0
2007-07-16 13:12:00,2.0396,2.0397,2.0395,2.0396,654099994.0
2007-07-16 13:13:00,2.0396,2.0397,2.0396,2.0396,959899982.0
2007-07-16 13:14:00,2.0397,2.0397,2.0396,2.0397,743599998.0
2007-07-16 13:15:00,2.0397,2.0398,2.03965,2.0397,1209000000.0
2007-07-16 13:16:00,2.0397,2.0398,2.03965,2.0398,519299995.0
2007-07-16 13:17:00,2.0397,2.0398,2.0397,2.0397,859999995.0
2007-07-16 13:18:00,2.0397,2.0398,2.0397,2.0398,859999995.0
2007-07-16 13:19:00,2.0398,2.0403,2.0394,2.0397,1980100009.0
2007-07-16 13:20:00,2.0398,2.0398,2.0395,2.0395,1980100009.0
2007-07-16 13:21:00,2.03955,2.0396,2.039,2.039,1980100009.0
2007-07-16 13:22:00,2.039,2.0392,2.03895,2.0391,1586299984.0
2007-07-16 13:23:00,2.0391,2.0392,2.03905,2.0391,463600006.0
2007-07-16 13:24:00,2.0391,2.0391,2.03895,2.03905,556099998.0
2007-07-16 13:25:00,2.03905,2.0391,2.039,2.0391,958500000.0
2007-07-16 13:26:00,2.039,2.0391,2.039,2.039,313199999.0
2007-07-16 13:27:00,2.039,2.039,2.0388,2.03885,1093100002.0
2007-07-16 13:28:00,2.03885,2.0389,2.03875,2.03875,778375004.0
2007-07-16 13:29:00,2.0386,2.0387,2.0381,2.0382,538600005.0
2007-07-16 13:30:00,2.0383,2.0389,2.0382,2.0386,538600005.0
2007-07-16 13:31:00,2.0387,2.0387,2.03855,2.0387,538600005.0
2007-07-16 13:32:00,2.0387,2.0387,2.0386,2.0387,590800004.0
2007-07-16 13:33:00,2.0387,2.0387,2.03855,2.0386,286500000.0
2007-07-16 13:34:00,2.03855,2.0386,2.03835,2.03835,1058699995.0
2007-07-16 13:35:00,2.03835,2.0385,2.03825,2.0383,1548100001.0
2007-07-16 13:36:00,2.0383,2.0384,2.03825,2.0384,1439500002.0
2007-07-16 13:37:00,2.0384,2.0386,2.03835,2.0386,1323000000.0
2007-07-16 13:38:00,2.0385,2.0386,2.0385,2.0386,874399992.0
2007-07-16 13:39:00,2.0385,2.0385,2.0379,2.038,1966100002.0
2007-07-16 13:40:00,2.038,2.0381,2.0378,2.038,1966100002.0
2007-07-16 13:41:00,2.038,2.038,2.03785,2.038,1146099989.0
2007-07-16 13:42:00,2.038,2.0382,2.038,2.0381,242900000.0
2007-07-16 13:43:00,2.0381,2.0381,2.038,2.0381,242900000.0
2007-07-16 13:44:00,2.0381,2.0381,2.0379,2.038,389300000.0
2007-07-16 13:45:00,2.038,2.038,2.0379,2.038,803400001.0
2007-07-16 13:46:00,2.038,2.0382,2.0379,2.0381,1762299999.0
2007-07-16 13:47:00,2.0381,2.0384,2.0381,2.0384,1022600001.0
2007-07-16 13:48:00,2.0385,2.0385,2.0384,2.0385,990400003.0
2007-07-16 13:49:00,2.0384,2.0385,2.03835,2.03835,990400003.0
2007-07-16 13:50:00,2.03835,2.0384,2.0382,2.0382,1597100001.0
2007-07-16 13:51:00,2.0382,2.0383,2.03785,2.03785,2023100001.0
2007-07-16 13:52:00,2.0378,2.0379,2.0375,2.0375,1465900003.0
2007-07-16 13:53:00,2.0376,2.0376,2.0372,2.0373,1465900003.0
2007-07-16 13:54:00,2.0372,2.0373,2.0371,2.0373,1465900003.0
2007-07-16 13:55:00,2.0372,2.0373,2.0367,2.0367,1465900003.0
2007-07-16 13:56:00,2.0368,2.0371,2.0368,2.0371,1465900003.0
2007-07-16 13:57:00,2.037,2.0373,2.037,2.0372,1465900003.0
2007-07-16 13:58:00,2.0373,2.0374,2.0371,2.0371,1465900003.0
2007-07-16 13:59:00,2.0372,2.0372,2.0369,2.0371,1465900003.0
2007-07-16 14:00:00,2.0372,2.0373,2.03715,2.0372,1465900003.0
2007-07-16 14:01:00,2.037,2.0371,2.0369,2.0371,742900003.0
2007-07-16 14:02:00,2.0372,2.0374,2.03705,2.0372,742900003.0
2007-07-16 14:03:00,2.03715,2.0374,2.0371,2.03735,760099999.0
2007-07-16 14:04:00,2.0374,2.0377,2.0374,2.0376,1067300003.0
2007-07-16 14:05:00,2.0375,2.0375,2.0369,2.037,1555399993.0
2007-07-16 14:06:00,2.0371,2.0372,2.0369,2.0369,1555399993.0
2007-07-16 14:07:00,2.037,2.0372,2.037,2.0372,1555399993.0
2007-07-16 14:08:00,2.0372,2.0373,2.0371,2.0372,1590600010.0
2007-07-16 14:09:00,2.0371,2.0371,2.0366,2.0366,524700002.0
2007-07-16 14:10:00,2.03665,2.0368,2.03665,2.0368,524700002.0
2007-07-16 14:11:00,2.0368,2.0368,2.0366,2.0366,597099992.0
2007-07-16 14:12:00,2.0366,2.0368,2.0366,2.0368,532899998.0
2007-07-16 14:13:00,2.0368,2.0369,2.0368,2.0369,458800000.0
2007-07-16 14:14:00,2.0369,2.0371,2.0369,2.037,1624600021.0
2007-07-16 14:15:00,2.0368,2.0371,2.0368,2.0371,1445600006.0
2007-07-16 14:16:00,2.0372,2.0375,2.0372,2.0374,1445600006.0
2007-07-16 14:17:00,2.0375,2.0376,2.0374,2.03745,1445600006.0
2007-07-16 14:18:00,2.0373,2.0373,2.037,2.0372,1230699996.0
2007-07-16 14:19:00,2.0371,2.0375,2.0371,2.0373,1230699996.0
2007-07-16 14:20:00,2.0374,2.0374,2.0372,2.03725,1230699996.0
2007-07-16 14:21:00,2.03725,2.0373,2.03725,2.0373,436699999.0
2007-07-16 14:22:00,2.0374,2.0374,2.0373,2.0373,781899991.0
2007-07-16 14:23:00,2.0373,2.0376,2.0373,2.0375,2139200010.0
2007-07-16 14:24:00,2.0376,2.0377,2.0374,2.0374,1786699997.0
2007-07-16 14:25:00,2.0375,2.0377,2.0371,2.0372,1786699997.0
2007-07-16 14:26:00,2.0372,2.0375,2.0372,2.0373,843700011.0
2007-07-16 14:27:00,2.0375,2.0375,2.0373,2.0374,843700011.0
2007-07-16 14:28:00,2.0373,2.0375,2.0372,2.0374,1713599997.0
2007-07-16 14:29:00,2.0374,2.0376,2.0373,2.0376,1103099987.0
2007-07-16 14:30:00,2.0375,2.0376,2.037,2.0373,324799998.0
2007-07-16 14:31:00,2.0372,2.0373,2.0367,2.0369,324799998.0
2007-07-16 14:32:00,2.0368,2.0369,2.0368,2.0369,324799998.0
2007-07-16 14:33:00,2.037,2.0372,2.037,2.037,324799998.0
2007-07-16 14:34:00,2.0371,2.0372,2.0371,2.0371,324799998.0
2007-07-16 14:35:00,2.0372,2.0373,2.03715,2.0373,324799998.0
2007-07-16 14:36:00,2.037,2.0371,2.0369,2.037,1150399998.0
2007-07-16 14:37:00,2.0369,2.0371,2.0369,2.0371,1150399998.0
2007-07-16 14:38:00,2.0372,2.0373,2.0371,2.0372,1150399998.0
2007-07-16 14:39:00,2.0372,2.0373,2.0372,2.03725,1150399998.0
2007-07-16 14:40:00,2.0373,2.0373,2.0373,2.0373,731700001.0
2007-07-16 14:41:00,2.0373,2.0373,2.0372,2.0372,182300002.0
2007-07-16 14:42:00,2.0372,2.03725,2.0372,2.03725,222200003.0
2007-07-16 14:43:00,2.03725,2.0374,2.03725,2.0374,471400006.0
2007-07-16 14:44:00,2.0374,2.0374,2.03725,2.0374,1820699985.0
2007-07-16 14:45:00,2.0374,2.0375,2.03735,2.0375,1623799990.0
2007-07-16 14:46:00,2.0375,2.0376,2.0373,2.0374,761900000.0
2007-07-16 14:47:00,2.0374,2.0374,2.0372,2.0373,524500001.0
2007-07-16 14:48:00,2.0373,2.0373,2.0371,2.0371,1523599999.0
2007-07-16 14:49:00,2.0371,2.0372,2.037,2.0372,1484699985.0
2007-07-16 14:50:00,2.0371,2.0372,2.037,2.0372,1484699985.0
2007-07-16 14:51:00,2.03715,2.0374,2.03715,2.0373,1484699985.0
2007-07-16 14:52:00,2.0372,2.0373,2.0372,2.0373,751399997.0
2007-07-16 14:53:00,2.0374,2.0374,2.0373,2.0373,751399997.0
2007-07-16 14:54:00,2.0373,2.0374,2.0372,2.0372,1274800002.0
2007-07-16 14:55:00,2.0372,2.0374,2.0372,2.03725,1543399997.0
2007-07-16 14:57:00,2.0373,2.0373,2.03725,2.0373,957800012.0
2007-07-16 14:59:00,2.0374,2.0376,2.0374,2.0376,1429200003.0
2007-07-16 15:00:00,2.0375,2.0375,2.0375,2.0375,1429200003.0
2007-07-16 15:01:00,2.0374,2.0376,2.0374,2.0375,1429200003.0
2007-07-16 15:02:00,2.0376,2.0376,2.0374,2.0375,1429200003.0
2007-07-16 15:03:00,2.0375,2.0375,2.03735,2.0374,198200001.0
2007-07-16 15:04:00,2.0374,2.0374,2.037,2.0371,479199997.0
2007-07-16 15:05:00,2.0371,2.0372,2.0371,2.0372,479199997.0
2007-07-16 15:06:00,2.0372,2.0374,2.0372,2.0372,406699999.0
2007-07-16 15:07:00,2.0372,2.0372,2.037,2.0371,967299994.0
2007-07-16 15:08:00,2.0371,2.0371,2.0366,2.0367,1759399998.0
2007-07-16 15:09:00,2.0368,2.0368,2.0367,2.0368,1759399998.0
2007-07-16 15:10:00,2.0369,2.0369,2.03675,2.0368,1759399998.0
2007-07-16 15:11:00,2.0369,2.0375,2.0369,2.0375,1859599997.0
2007-07-16 15:12:00,2.0375,2.0375,2.03715,2.0372,1859599997.0
2007-07-16 15:13:00,2.0373,2.0373,2.0371,2.0373,207800001.0
2007-07-16 15:14:00,2.0374,2.0375,2.0373,2.0373,207800001.0
2007-07-16 15:15:00,2.0374,2.0375,2.0373,2.0373,207800001.0
2007-07-16 15:16:00,2.0374,2.0374,2.0372,2.0372,207800001.0
2007-07-16 15:17:00,2.0372,2.0373,2.03715,2.0372,207800001.0
2007-07-16 15:18:00,2.0372,2.0373,2.0372,2.0372,897899991.0
2007-07-16 15:19:00,2.0373,2.0374,2.0372,2.0373,897899991.0
2007-07-16 15:20:00,2.0374,2.0375,2.0372,2.0373,897899991.0
2007-07-16 15:21:00,2.0373,2.0375,2.0373,2.0374,897899991.0
2007-07-16 15:22:00,2.0375,2.0375,2.03735,2.03735,895599995.0
2007-07-16 15:23:00,2.0374,2.0374,2.0372,2.0373,740100004.0
2007-07-16 15:24:00,2.0373,2.0375,2.0373,2.0373,1532799989.0
2007-07-16 15:25:00,2.0373,2.0375,2.0373,2.0375,1079999995.0
2007-07-16 15:26:00,2.0375,2.0377,2.0374,2.0377,2074199990.0
2007-07-16 15:27:00,2.0376,2.0377,2.0375,2.0375,2074199990.0
2007-07-16 15:28:00,2.0374,2.0375,2.0372,2.0373,2074199990.0
2007-07-16 15:29:00,2.0373,2.0374,2.0372,2.0374,2074199990.0
2007-07-16 15:30:00,2.0374,2.0374,2.0372,2.03735,1524600001.0
2007-07-16 15:31:00,2.03735,2.0375,2.0372,2.0373,1978600005.0
2007-07-16 15:32:00,2.0373,2.0373,2.0372,2.0372,1926699992.0
2007-07-16 15:34:00,2.0372,2.0373,2.03715,2.0373,1416700006.0
2007-07-16 15:35:00,2.0373,2.0373,2.03725,2.0373,386000000.0
2007-07-16 15:36:00,2.0373,2.0375,2.0373,2.0375,1133700003.0
2007-07-16 15:37:00,2.03745,2.0376,2.0373,2.0375,1741699999.0
2007-07-16 15:38:00,2.0375,2.0376,2.0373,2.0376,1910099999.0
2007-07-16 15:39:00,2.0376,2.0379,2.0375,2.0379,1467800001.0
2007-07-16 15:40:00,2.0379,2.0382,2.0379,2.0379,2063100010.0
2007-07-16 15:41:00,2.0379,2.0379,2.03785,2.03785,219900000.0
2007-07-16 15:42:00,2.03785,2.0379,2.0377,2.0378,1743500009.0
2007-07-16 15:43:00,2.0378,2.0379,2.03765,2.0378,1096299998.0
2007-07-16 15:44:00,2.0378,2.0379,2.03775,2.03785,1152700000.0
2007-07-16 15:45:00,2.0379,2.038,2.03775,2.0378,914899999.0
2007-07-16 15:46:00,2.03785,2.0379,2.03775,2.0378,992599988.0
2007-07-16 15:47:00,2.0378,2.0381,2.0378,2.038,827800001.0
2007-07-16 15:48:00,2.038,2.0387,2.038,2.0386,1952799996.0
2007-07-16 15:49:00,2.0386,2.0388,2.0384,2.0386,1255799997.0
2007-07-16 15:50:00,2.0386,2.0387,2.0385,2.0386,1255799997.0
2007-07-16 15:51:00,2.0386,2.039,2.0385,2.039,1660699992.0
2007-07-16 15:52:00,2.0391,2.0394,2.0389,2.039,1660699992.0
2007-07-16 15:53:00,2.0389,2.0392,2.0389,2.0391,1660699992.0
2007-07-16 15:54:00,2.039,2.0391,2.0386,2.0386,1660699992.0
2007-07-16 15:55:00,2.0385,2.0386,2.0384,2.0385,1660699992.0
2007-07-16 15:56:00,2.03845,2.0389,2.03845,2.0389,1660699992.0
2007-07-16 15:57:00,2.0389,2.039,2.0388,2.0388,1617000008.0
2007-07-16 15:58:00,2.0387,2.0389,2.0387,2.0388,1617000008.0
2007-07-16 15:59:00,2.0388,2.0389,2.03865,2.03865,1617000008.0
2007-07-16 16:00:00,2.0387,2.0391,2.0386,2.039,1555000002.0
2007-07-16 16:01:00,2.039,2.0392,2.039,2.03905,1555000002.0
2007-07-16 16:02:00,2.03905,2.0391,2.03905,2.0391,549299997.0
2007-07-16 16:03:00,2.03905,2.0391,2.03885,2.0389,239300000.0
2007-07-16 16:04:00,2.03885,2.0391,2.03875,2.039,1005600003.0
2007-07-16 16:05:00,2.03895,2.0391,2.0389,2.0389,978299992.0
2007-07-16 16:06:00,2.0389,2.0392,2.03885,2.039,1970599994.0
2007-07-16 16:07:00,2.039,2.039,2.0389,2.039,719899999.0
2007-07-16 16:08:00,2.039,2.0391,2.03895,2.03895,1057100002.0
2007-07-16 16:09:00,2.0389,2.0391,2.0388,2.0389,1561399999.0
2007-07-16 16:10:00,2.0388,2.0392,2.0387,2.0392,1561399999.0
2007-07-16 16:11:00,2.0393,2.0393,2.0388,2.0388,1561399999.0
2007-07-16 16:12:00,2.0389,2.0389,2.0388,2.0389,2141999998.0
2007-07-16 16:13:00,2.03885,2.039,2.03885,2.039,2141999998.0
2007-07-16 16:14:00,2.0388,2.0389,2.0388,2.0388,723199999.0
2007-07-16 16:15:00,2.0388,2.039,2.0388,2.0389,723199999.0
2007-07-16 16:16:00,2.0389,2.039,2.0389,2.039,321399999.0
2007-07-16 16:17:00,2.039,2.0391,2.0389,2.0389,1117799999.0
2007-07-16 16:18:00,2.0389,2.0391,2.03875,2.0388,1987500002.0
2007-07-16 16:19:00,2.0388,2.0389,2.03865,2.0387,1223000002.0
2007-07-16 16:20:00,2.0387,2.0387,2.0384,2.0387,801200002.0
2007-07-16 16:21:00,2.0387,2.0391,2.0387,2.039,1391999998.0
2007-07-16 16:22:00,2.039,2.039,2.0386,2.03875,2044399996.0
2007-07-16 16:23:00,2.0388,2.039,2.03875,2.0389,1678000000.0
2007-07-16 16:24:00,2.0389,2.0389,2.0387,2.0387,967900005.0
2007-07-16 16:25:00,2.0387,2.0389,2.0387,2.0388,871399995.0
2007-07-16 16:26:00,2.0388,2.0388,2.0385,2.0386,1049099998.0
2007-07-16 16:27:00,2.0384,2.0384,2.0379,2.0381,1007800003.0
2007-07-16 16:28:00,2.0382,2.0382,2.0376,2.0377,1007800003.0
2007-07-16 16:29:00,2.0377,2.0377,2.03745,2.0375,1007800003.0
2007-07-16 16:30:00,2.0375,2.0376,2.03735,2.0375,1212399997.0
2007-07-16 16:31:00,2.0376,2.0376,2.0375,2.0376,384500000.0
2007-07-16 16:32:00,2.0376,2.0376,2.03745,2.0375,1407500007.0
2007-07-16 16:33:00,2.0376,2.0377,2.0375,2.0375,1166400002.0
2007-07-16 16:34:00,2.0375,2.0375,2.0372,2.0372,1882399996.0
2007-07-16 16:35:00,2.0372,2.0372,2.0371,2.0371,1764100010.0
2007-07-16 16:36:00,2.037,2.037,2.0367,2.0369,1764100010.0
2007-07-16 16:37:00,2.037,2.0373,2.037,2.0372,1764100010.0
2007-07-16 16:38:00,2.0372,2.0373,2.03715,2.0373,1530199995.0
2007-07-16 16:39:00,2.0373,2.0373,2.0371,2.0371,1452999995.0
2007-07-16 16:40:00,2.0372,2.0373,2.03715,2.0372,1452999995.0
2007-07-16 16:41:00,2.0372,2.0373,2.03715,2.0372,797100001.0
2007-07-16 16:42:00,2.0371,2.0372,2.0369,2.0369,1095199994.0
2007-07-16 16:43:00,2.0371,2.0372,2.0369,2.0369,1095199994.0
2007-07-16 16:44:00,2.037,2.0372,2.037,2.0372,1800299998.0
2007-07-16 16:45:00,2.0373,2.0375,2.0372,2.0373,1800299998.0
2007-07-16 16:46:00,2.0373,2.03765,2.0373,2.0376,1800299998.0
2007-07-16 16:47:00,2.0377,2.0378,2.0373,2.0374,1496200001.0
2007-07-16 16:48:00,2.0375,2.0376,2.0367,2.0368,1496200001.0
2007-07-16 16:49:00,2.0367,2.0371,2.0367,2.0371,1496200001.0
2007-07-16 16:50:00,2.0371,2.0372,2.0371,2.0372,923400000.0
2007-07-16 16:51:00,2.0372,2.0372,2.0371,2.0372,1378000000.0
2007-07-16 16:52:00,2.0372,2.0373,2.03705,2.03705,1934899997.0
2007-07-16 16:53:00,2.0372,2.0372,2.037,2.037,1771200011.0
2007-07-16 16:54:00,2.037,2.0371,2.03695,2.0371,1771200011.0
2007-07-16 16:55:00,2.0371,2.0371,2.03695,2.03695,1103799997.0
2007-07-16 16:56:00,2.0369,2.0371,2.0369,2.0369,2055100003.0
2007-07-16 16:57:00,2.0368,2.0368,2.0359,2.0362,2055100003.0
2007-07-16 16:58:00,2.0363,2.0364,2.0362,2.0363,2055100003.0
2007-07-16 16:59:00,2.0362,2.0363,2.0361,2.0362,2055100003.0
2007-07-16 17:00:00,2.0361,2.0362,2.0359,2.0362,2055100003.0
2007-07-16 17:01:00,2.0363,2.0365,2.0363,2.0365,2055100003.0
2007-07-16 17:02:00,2.0364,2.0367,2.0364,2.0366,2055100003.0
2007-07-16 17:03:00,2.0367,2.0367,2.0364,2.0366,2055100003.0
2007-07-16 17:04:00,2.0367,2.0367,2.0366,2.0367,2055100003.0
2007-07-16 17:05:00,2.0368,2.037,2.0366,2.0367,2055100003.0
2007-07-16 17:06:00,2.0366,2.0366,2.0366,2.0366,2055100003.0
2007-07-16 17:07:00,2.0367,2.0368,2.0365,2.0366,2055100003.0
2007-07-16 17:08:00,2.0367,2.0369,2.0367,2.0369,2055100003.0
2007-07-16 17:09:00,2.0369,2.0369,2.03665,2.0367,2055100003.0
2007-07-16 17:10:00,2.0367,2.0367,2.0365,2.0366,1437300002.0
2007-07-16 17:11:00,2.0364,2.0366,2.0364,2.0365,1437300002.0
2007-07-16 17:12:00,2.0364,2.0365,2.0364,2.0364,1437300002.0
2007-07-16 17:13:00,2.0363,2.0364,2.0362,2.0363,1437300002.0
2007-07-16 17:14:00,2.0364,2.0365,2.03625,2.03625,1437300002.0
2007-07-16 17:15:00,2.0361,2.0362,2.0361,2.0362,1919699988.0
2007-07-16 17:16:00,2.0362,2.0363,2.0362,2.0363,1919699988.0
2007-07-16 17:17:00,2.0363,2.0364,2.03625,2.0364,1365699965.0
2007-07-16 17:18:00,2.0363,2.0366,2.0363,2.0366,1618499994.0
2007-07-16 17:19:00,2.0366,2.0366,2.0365,2.0366,1618499994.0
2007-07-16 17:20:00,2.0366,2.0366,2.0365,2.0366,1503099997.0
2007-07-16 17:21:00,2.0365,2.0368,2.0364,2.0368,1503099997.0
2007-07-16 17:22:00,2.0369,2.0372,2.0369,2.0372,1503099997.0
2007-07-16 17:23:00,2.0371,2.0372,2.0369,2.037,1503099997.0
2007-07-16 17:24:00,2.0367,2.0368,2.0367,2.0368,1503099997.0
2007-07-16 17:25:00,2.0367,2.0368,2.03665,2.0367,1503099997.0
2007-07-16 17:26:00,2.0367,2.0369,2.0367,2.0369,999099995.0
2007-07-16 17:27:00,2.037,2.0373,2.037,2.0373,1278600001.0
2007-07-16 17:28:00,2.03715,2.0373,2.03715,2.0372,1278600001.0
2007-07-16 17:29:00,2.0371,2.0374,2.0371,2.0373,1781799996.0
2007-07-16 17:30:00,2.0374,2.0375,2.0373,2.0375,1781799996.0
2007-07-16 17:31:00,2.0375,2.0376,2.0375,2.0376,1781799996.0
2007-07-16 17:32:00,2.0376,2.0376,2.0372,2.0374,2147099991.0
2007-07-16 17:33:00,2.0375,2.0375,2.0374,2.0375,674900005.0
2007-07-16 17:34:00,2.0375,2.0378,2.0375,2.0377,2130199993.0
2007-07-16 17:35:00,2.0376,2.0378,2.0376,2.0376,695999999.0
2007-07-16 17:36:00,2.0377,2.038,2.0376,2.0379,695999999.0
2007-07-16 17:37:00,2.0378,2.0378,2.0375,2.0376,695999999.0
2007-07-16 17:38:00,2.0375,2.0376,2.0374,2.0375,695999999.0
2007-07-16 17:39:00,2.0375,2.0377,2.0375,2.0377,695999999.0
2007-07-16 17:40:00,2.03765,2.03765,2.0375,2.0375,1255600001.0
2007-07-16 17:41:00,2.0375,2.03755,2.0375,2.03755,266299999.0
2007-07-16 17:42:00,2.0375,2.0376,2.0375,2.0376,1093699999.0
2007-07-16 17:43:00,2.03745,2.0376,2.03735,2.0374,1093699999.0
2007-07-16 17:44:00,2.0374,2.0374,2.03705,2.03705,1037699994.0
2007-07-16 17:45:00,2.0371,2.0374,2.03705,2.0374,818100001.0
2007-07-16 17:46:00,2.0374,2.0374,2.0372,2.0373,635600005.0
2007-07-16 17:47:00,2.0373,2.0373,2.0371,2.0372,1167099996.0
2007-07-16 17:48:00,2.0372,2.0375,2.0371,2.0373,976799998.0
2007-07-16 17:49:00,2.0372,2.0376,2.037,2.0376,2119899980.0
2007-07-16 17:50:00,2.0376,2.0376,2.0373,2.0373,2119899980.0
2007-07-16 17:51:00,2.0373,2.03735,2.0372,2.0373,1881400009.0
2007-07-16 17:52:00,2.0373,2.0373,2.0371,2.03725,1811900004.0
2007-07-16 17:53:00,2.03725,2.0373,2.03725,2.0373,718800000.0
2007-07-16 17:54:00,2.0373,2.0373,2.03725,2.03725,420700000.0
2007-07-16 17:55:00,2.03725,2.03725,2.03705,2.03705,957500012.0
2007-07-16 17:56:00,2.03705,2.03715,2.03705,2.0371,1709399996.0
2007-07-16 17:57:00,2.0371,2.0374,2.0371,2.0373,1093800008.0
2007-07-16 17:58:00,2.0374,2.0374,2.0373,2.0373,1329999997.0
2007-07-16 17:59:00,2.0373,2.0373,2.03715,2.03715,1329999997.0
2007-07-16 18:00:00,2.03715,2.0374,2.03715,2.0373,695500006.0
2007-07-16 18:01:00,2.0374,2.0375,2.0373,2.0374,955199994.0
2007-07-16 18:02:00,2.0374,2.0374,2.0374,2.0374,955199994.0
2007-07-16 18:03:00,2.0373,2.0374,2.0372,2.0373,2022300009.0
2007-07-16 18:04:00,2.0374,2.0374,2.03715,2.03735,2022300009.0
2007-07-16 18:05:00,2.03735,2.0374,2.03715,2.03725,1697699996.0
2007-07-16 18:06:00,2.0372,2.0374,2.03715,2.0374,1535300005.0
2007-07-16 18:07:00,2.0374,2.0374,2.0372,2.0372,394400000.0
2007-07-16 18:08:00,2.0372,2.0373,2.0371,2.03715,1664100021.0
2007-07-16 18:09:00,2.0371,2.0372,2.0368,2.037,2077700006.0
2007-07-16 18:10:00,2.037,2.037,2.03685,2.0369,1152600001.0
2007-07-16 18:11:00,2.0369,2.0371,2.0368,2.037,655700000.0
2007-07-16 18:12:00,2.037,2.0371,2.03695,2.03705,345200000.0
2007-07-16 18:13:00,2.0371,2.0371,2.03705,2.0371,61100000.0
2007-07-16 18:14:00,2.0371,2.0373,2.0371,2.03725,546500004.0
2007-07-16 18:15:00,2.0373,2.0375,2.0372,2.0374,722100002.0
2007-07-16 18:16:00,2.0374,2.03745,2.03725,2.03735,386200004.0
2007-07-16 18:17:00,2.0374,2.0375,2.0374,2.0375,239499999.0
2007-07-16 18:18:00,2.0376,2.0376,2.0374,2.0374,526400005.0
2007-07-16 18:19:00,2.0374,2.0375,2.03735,2.0374,532400002.0
2007-07-16 18:20:00,2.03735,2.0378,2.03735,2.0378,863199999.0
2007-07-16 18:21:00,2.0377,2.0379,2.0374,2.0375,532099999.0
2007-07-16 18:22:00,2.03745,2.0375,2.0374,2.03745,532099999.0
2007-07-16 18:23:00,2.03745,2.03745,2.03725,2.0373,1345699994.0
2007-07-16 18:24:00,2.0373,2.0375,2.03725,2.0374,726099991.0
2007-07-16 18:25:00,2.0374,2.0374,2.0371,2.0372,1206599995.0
2007-07-16 18:26:00,2.0372,2.0372,2.03675,2.0368,1096999999.0
2007-07-16 18:27:00,2.03675,2.0368,2.03645,2.03645,809400002.0
2007-07-16 18:28:00,2.03645,2.0366,2.03645,2.0365,1109600009.0
2007-07-16 18:29:00,2.0365,2.0369,2.0365,2.0369,626600001.0
2007-07-16 18:30:00,2.0369,2.0371,2.03675,2.0368,1045799999.0
2007-07-16 18:31:00,2.03675,2.03675,2.0366,2.0367,619499998.0
2007-07-16 18:32:00,2.0367,2.0368,2.0367,2.0368,515200003.0
2007-07-16 18:33:00,2.0368,2.0368,2.0367,2.0368,306000000.0
2007-07-16 18:34:00,2.0368,2.0368,2.0366,2.0366,968399995.0
2007-07-16 18:35:00,2.0366,2.0366,2.0363,2.0366,1974100000.0
2007-07-16 18:36:00,2.0365,2.0367,2.0365,2.0367,736100000.0
2007-07-16 18:37:00,2.0367,2.03685,2.0366,2.03665,838300002.0
2007-07-16 18:38:00,2.03665,2.0372,2.03665,2.0369,1574899998.0
2007-07-16 18:39:00,2.0369,2.037,2.03675,2.0368,1899599997.0
2007-07-16 18:40:00,2.0368,2.0369,2.0367,2.03675,1980400004.0
2007-07-16 18:41:00,2.03675,2.0369,2.03665,2.0369,1234600012.0
2007-07-16 18:42:00,2.0369,2.037,2.0367,2.0367,1544999997.0
2007-07-16 18:43:00,2.0368,2.0368,2.0367,2.0367,1544999997.0
2007-07-16 18:44:00,2.0366,2.0368,2.0366,2.0367,1544999997.0
2007-07-16 18:45:00,2.0367,2.0368,2.03655,2.0366,1544999997.0
2007-07-16 18:46:00,2.0367,2.0367,2.03655,2.0366,1212299996.0
2007-07-16 18:47:00,2.0366,2.0366,2.0366,2.0366,341300002.0
2007-07-16 18:48:00,2.0366,2.0366,2.0366,2.0366,814299997.0
2007-07-16 18:49:00,2.0366,2.0367,2.0366,2.0366,708199995.0
2007-07-16 18:50:00,2.0366,2.0366,2.0366,2.0366,916200008.0
2007-07-16 18:51:00,2.0366,2.0367,2.0366,2.0367,1337800003.0
2007-07-16 18:52:00,2.0367,2.0368,2.0367,2.0367,57500000.0
2007-07-16 18:53:00,2.0367,2.0367,2.03665,2.03665,124700000.0
2007-07-16 18:54:00,2.0367,2.0368,2.03665,2.0368,669099996.0
2007-07-16 18:55:00,2.0368,2.0368,2.0368,2.0368,258800000.0
2007-07-16 18:56:00,2.0368,2.0368,2.03655,2.03655,1281000001.0
2007-07-16 18:57:00,2.03655,2.0366,2.0365,2.0366,1179899993.0
2007-07-16 18:58:00,2.0366,2.0366,2.0365,2.0365,1032199992.0
2007-07-16 18:59:00,2.0365,2.0365,2.03645,2.03645,856060001.0
2007-07-16 19:00:00,2.03645,2.0367,2.03645,2.0367,329939999.0
2007-07-16 19:01:00,2.0367,2.0367,2.03645,2.0365,1266899991.0
2007-07-16 19:02:00,2.0365,2.0366,2.03645,2.0365,929799998.0
2007-07-16 19:03:00,2.0365,2.0366,2.03645,2.0366,461199998.0
2007-07-16 19:04:00,2.0366,2.0367,2.0365,2.0366,548599998.0
2007-07-16 19:05:00,2.0366,2.0366,2.0366,2.0366,1333400000.0
2007-07-16 19:06:00,2.0366,2.0367,2.0366,2.0367,220700000.0
2007-07-16 19:07:00,2.0367,2.0369,2.0367,2.0368,894800008.0
2007-07-16 19:08:00,2.0368,2.0369,2.0367,2.0368,721200008.0
2007-07-16 19:09:00,2.0368,2.0369,2.0367,2.0367,1330299994.0
2007-07-16 19:10:00,2.0367,2.0368,2.0367,2.0367,487400002.0
2007-07-16 19:11:00,2.0367,2.0369,2.0366,2.0369,726199991.0
2007-07-16 19:12:00,2.0369,2.0369,2.0368,2.03685,438299996.0
2007-07-16 19:13:00,2.0369,2.037,2.0368,2.0369,330499998.0
2007-07-16 19:14:00,2.0369,2.0369,2.0368,2.0368,406400000.0
2007-07-16 19:15:00,2.0368,2.0369,2.0368,2.0369,258900000.0
2007-07-16 19:16:00,2.0369,2.0369,2.03665,2.0368,1879200001.0
2007-07-16 19:17:00,2.0368,2.0368,2.0367,2.0367,505799993.0
2007-07-16 19:18:00,2.0368,2.0368,2.0367,2.0368,386900002.0
2007-07-16 19:19:00,2.0368,2.037,2.0368,2.0369,432900002.0
2007-07-16 19:20:00,2.0369,2.037,2.0369,2.037,497900002.0
2007-07-16 19:21:00,2.037,2.037,2.0369,2.0369,332300001.0
2007-07-16 19:22:00,2.0369,2.0369,2.0367,2.0369,1811600004.0
2007-07-16 19:23:00,2.0367,2.0368,2.0366,2.0366,749700007.0
2007-07-16 19:24:00,2.0367,2.0368,2.0366,2.0367,749700007.0
2007-07-16 19:25:00,2.0367,2.0368,2.0366,2.0368,489500000.0
2007-07-16 19:26:00,2.0367,2.037,2.03665,2.0369,1166799999.0
2007-07-16 19:27:00,2.037,2.0372,2.037,2.03705,1305000001.0
2007-07-16 19:28:00,2.03705,2.0371,2.037,2.0371,731200006.0
2007-07-16 19:29:00,2.0371,2.0371,2.03705,2.0371,447599998.0
2007-07-16 19:30:00,2.0371,2.0371,2.037,2.037,548299996.0
2007-07-16 19:31:00,2.0371,2.0371,2.037,2.037,638712501.0
2007-07-16 19:32:00,2.037,2.0372,2.037,2.03705,1218000001.0
2007-07-16 19:33:00,2.0371,2.0371,2.0371,2.0371,505800021.0
2007-07-16 19:34:00,2.0371,2.0371,2.037,2.0371,1367700022.0
2007-07-16 19:35:00,2.0371,2.0371,2.037,2.037,452800001.0
2007-07-16 19:36:00,2.037,2.0373,2.037,2.0373,636700004.0
2007-07-16 19:37:00,2.0372,2.0373,2.037,2.0372,1333199993.0
2007-07-16 19:38:00,2.0372,2.0372,2.0371,2.0371,352700001.0
2007-07-16 19:39:00,2.0371,2.0371,2.037,2.037,387499999.0
2007-07-16 19:40:00,2.037,2.037,2.0369,2.0369,313800000.0
2007-07-16 19:41:00,2.0369,2.0369,2.03675,2.0369,1312299997.0
2007-07-16 19:42:00,2.0369,2.0369,2.0366,2.0367,697600001.0
2007-07-16 19:43:00,2.0367,2.0367,2.0366,2.0366,131300000.0
2007-07-16 19:44:00,2.0366,2.0367,2.0365,2.0367,300399999.0
2007-07-16 19:45:00,2.0367,2.0367,2.03635,2.0364,695200003.0
2007-07-16 19:46:00,2.0364,2.0364,2.0362,2.0363,2037200013.0
2007-07-16 19:47:00,2.0363,2.0364,2.03625,2.0363,907799999.0
2007-07-16 19:48:00,2.03625,2.0364,2.03625,2.0363,260500000.0
2007-07-16 19:49:00,2.0363,2.0364,2.0363,2.0364,140500002.0
2007-07-16 19:50:00,2.0364,2.0364,2.0363,2.0363,125299999.0
2007-07-16 19:51:00,2.0363,2.0363,2.0362,2.0362,438100000.0
2007-07-16 19:52:00,2.0362,2.0363,2.03615,2.0362,132300000.0
2007-07-16 19:53:00,2.0362,2.0362,2.03605,2.0361,746799996.0
2007-07-16 19:54:00,2.0362,2.0363,2.0361,2.0362,814100006.0
2007-07-16 19:55:00,2.0363,2.0363,2.0362,2.0363,223499996.0
2007-07-16 19:56:00,2.0363,2.0363,2.0363,2.0363,76100000.0
2007-07-16 19:57:00,2.0363,2.0364,2.0362,2.0364,1025300006.0
2007-07-16 19:58:00,2.0364,2.0364,2.0363,2.0364,1085300001.0
2007-07-16 19:59:00,2.0364,2.0364,2.0364,2.0364,263300000.0
2007-07-16 20:00:00,2.0364,2.0367,2.0364,2.0366,1700299993.0
2007-07-16 20:01:00,2.0366,2.0366,2.0365,2.0365,645200002.0
2007-07-16 20:02:00,2.0365,2.03665,2.03645,2.0366,916500001.0
2007-07-16 20:03:00,2.0366,2.0366,2.0366,2.0366,859399995.0
2007-07-16 20:04:00,2.0366,2.0366,2.0366,2.0366,511499997.0
2007-07-16 20:05:00,2.0366,2.0368,2.0366,2.0367,425599994.0
2007-07-16 20:06:00,2.0367,2.0367,2.0366,2.0367,977300013.0
2007-07-16 20:07:00,2.0367,2.0367,2.0366,2.0367,302000005.0
2007-07-16 20:08:00,2.0367,2.0367,2.0366,2.0367,476199998.0
2007-07-16 20:09:00,2.0367,2.0367,2.0367,2.0367,38400000.0
2007-07-16 20:10:00,2.0367,2.0367,2.0366,2.0366,360300005.0
2007-07-16 20:11:00,2.0366,2.0366,2.0365,2.0366,464200010.0
2007-07-16 20:12:00,2.0366,2.0366,2.0364,2.0365,762000004.0
2007-07-16 20:13:00,2.0366,2.0367,2.0366,2.0366,601599999.0
2007-07-16 20:14:00,2.0366,2.0366,2.0364,2.0364,621800002.0
2007-07-16 20:15:00,2.0364,2.0364,2.03625,2.0363,1119500006.0
2007-07-16 20:16:00,2.03625,2.0364,2.03625,2.0364,600500011.0
2007-07-16 20:17:00,2.0364,2.0365,2.03635,2.03635,829500000.0
2007-07-16 20:18:00,2.03635,2.0366,2.03635,2.0364,448000002.0
2007-07-16 20:19:00,2.0365,2.0366,2.0365,2.0366,513699997.0
2007-07-16 20:20:00,2.0366,2.0366,2.03645,2.0365,818700000.0
2007-07-16 20:21:00,2.03645,2.0365,2.03645,2.03645,129300001.0
2007-07-16 20:22:00,2.03645,2.0365,2.03645,2.0365,709699991.0
2007-07-16 20:23:00,2.0365,2.0366,2.0364,2.0365,1634199994.0
2007-07-16 20:24:00,2.0365,2.0366,2.0365,2.0366,553900002.0
2007-07-16 20:25:00,2.0366,2.0366,2.0365,2.0366,332699996.0
2007-07-16 20:26:00,2.0366,2.0366,2.03645,2.0365,1443800003.0
2007-07-16 20:27:00,2.0365,2.0367,2.0365,2.0367,274400000.0
2007-07-16 20:28:00,2.0367,2.0368,2.0366,2.0368,477200000.0
2007-07-16 20:29:00,2.0368,2.0368,2.0366,2.0366,834200002.0
2007-07-16 20:30:00,2.0366,2.0367,2.0366,2.0366,1142499995.0
2007-07-16 20:31:00,2.0366,2.0366,2.0366,2.0366,382200000.0
2007-07-16 20:32:00,2.0366,2.0366,2.0365,2.0365,585500002.0
2007-07-16 20:33:00,2.0365,2.0365,2.0365,2.0365,669199995.0
2007-07-16 20:34:00,2.0365,2.0368,2.0365,2.0367,464999998.0
2007-07-16 20:35:00,2.0367,2.0369,2.0367,2.0369,559499998.0
2007-07-16 20:36:00,2.0369,2.0369,2.0368,2.0369,663199990.0
2007-07-16 20:37:00,2.0369,2.0369,2.0369,2.0369,3300000.0
2007-07-16 20:38:00,2.0369,2.0369,2.0368,2.0369,64700001.0
2007-07-16 20:39:00,2.0369,2.0369,2.0367,2.0367,689399996.0
2007-07-16 20:40:00,2.03665,2.0367,2.0365,2.0365,1297799994.0
2007-07-16 20:41:00,2.0366,2.0366,2.03635,2.0365,888599998.0
2007-07-16 20:42:00,2.0365,2.0365,2.03645,2.0365,152300000.0
2007-07-16 20:43:00,2.0365,2.0366,2.0365,2.0366,312200001.0
2007-07-16 20:44:00,2.0366,2.0367,2.0366,2.0367,344000003.0
2007-07-16 20:45:00,2.0367,2.0367,2.0366,2.0367,336400004.0
2007-07-16 20:46:00,2.0367,2.0369,2.03665,2.0368,838900002.0
2007-07-16 20:47:00,2.0368,2.0368,2.03675,2.0368,30200000.0
2007-07-16 20:48:00,2.0368,2.0368,2.0367,2.0368,101899998.0
2007-07-16 20:49:00,2.03665,2.03672,2.03649,2.03662,439200010.0
2007-07-16 20:50:00,2.0368,2.0368,2.0365,2.0366,1557699994.0
2007-07-16 20:51:00,2.0366,2.0367,2.0366,2.0367,245300000.0
2007-07-16 20:52:00,2.0367,2.0368,2.0366,2.0368,331999997.0
2007-07-16 20:53:00,2.0368,2.0369,2.0368,2.0368,173000000.0
2007-07-16 20:54:00,2.0368,2.037,2.0368,2.0369,79000000.0
2007-07-16 20:55:00,2.0369,2.0369,2.0368,2.03685,64800000.0
2007-07-16 20:56:00,2.03685,2.03695,2.03685,2.0369,99899999.0
2007-07-16 20:57:00,2.0369,2.037,2.0369,2.037,314100000.0
2007-07-16 20:58:00,2.037,2.0371,2.037,2.037,615099993.0
2007-07-16 20:59:00,2.037,2.0372,2.03695,2.0371,1653900002.0
2007-07-16 21:00:00,2.03705,2.0372,2.03705,2.03705,671600000.0
2007-07-16 21:01:00,2.0371,2.0372,2.03695,2.03695,570000000.0
2007-07-16 21:02:00,2.03695,2.037,2.0369,2.037,501899995.0
2007-07-16 21:03:00,2.037,2.037,2.0369,2.0369,747400004.0
2007-07-16 21:04:00,2.0369,2.0369,2.0367,2.0368,964500001.0
2007-07-16 21:05:00,2.03675,2.0369,2.03675,2.0369,532700001.0
2007-07-16 21:06:00,2.0369,2.0369,2.0368,2.0369,663899994.0
2007-07-16 21:07:00,2.0369,2.0369,2.0368,2.03685,443400001.0
2007-07-16 21:08:00,2.0369,2.0369,2.03685,2.03685,217500001.0
2007-07-16 21:09:00,2.0369,2.03695,2.0369,2.0369,143700000.0
2007-07-16 21:10:00,2.0369,2.0369,2.0369,2.0369,641600005.0
2007-07-16 21:11:00,2.0369,2.0369,2.0369,2.0369,992700006.0
2007-07-16 21:12:00,2.0369,2.0371,2.0368,2.0371,893400002.0
2007-07-16 21:13:00,2.03705,2.0372,2.037,2.0371,675799998.0
2007-07-16 21:14:00,2.0371,2.0371,2.0369,2.0369,466000001.0
2007-07-16 21:15:00,2.037,2.037,2.0369,2.0369,323400000.0
2007-07-16 21:16:00,2.0369,2.0372,2.0369,2.0372,420400002.0
2007-07-16 21:17:00,2.0371,2.0372,2.0371,2.0371,197500000.0
2007-07-16 21:18:00,2.0371,2.0371,2.0371,2.0371,84000000.0
2007-07-16 21:19:00,2.0371,2.0371,2.0371,2.0371,52000000.0
2007-07-16 21:20:00,2.0371,2.0372,2.03705,2.0372,968700013.0
2007-07-16 21:21:00,2.0371,2.0372,2.0371,2.0372,277400000.0
2007-07-16 21:22:00,2.0372,2.0372,2.0371,2.0371,230100002.0
2007-07-16 21:23:00,2.0372,2.0372,2.037,2.037,392700003.0
2007-07-16 21:24:00,2.0371,2.0372,2.0371,2.0371,225000002.0
2007-07-16 21:25:00,2.0371,2.0372,2.03705,2.0372,228400000.0
2007-07-16 21:26:00,2.0372,2.0373,2.0372,2.0372,160000000.0
2007-07-16 21:27:00,2.0372,2.0372,2.0371,2.0372,129500000.0
2007-07-16 21:28:00,2.0372,2.0373,2.0371,2.03715,576400002.0
2007-07-16 21:29:00,2.03715,2.0373,2.0371,2.0372,756599994.0
2007-07-16 21:30:00,2.0372,2.0372,2.03705,2.0371,203999997.0
2007-07-16 21:31:00,2.0371,2.0372,2.03705,2.0371,148000000.0
2007-07-16 21:32:00,2.0371,2.0371,2.03705,2.03705,154200000.0
2007-07-16 21:33:00,2.0371,2.0373,2.0371,2.0372,184400000.0
2007-07-16 21:34:00,2.0372,2.0372,2.03715,2.0372,97900000.0
2007-07-16 21:35:00,2.0372,2.0373,2.0371,2.0371,639000001.0
2007-07-16 21:36:00,2.03705,2.0372,2.037,2.03705,1198699994.0
2007-07-16 21:37:00,2.03705,2.0372,2.037,2.0371,1453599989.0
2007-07-16 21:38:00,2.0371,2.0371,2.037,2.0371,472199997.0
2007-07-16 21:39:00,2.0371,2.0371,2.037,2.037,823000004.0
2007-07-16 21:40:00,2.037,2.037,2.03695,2.03695,576400000.0
2007-07-16 21:41:00,2.03695,2.037,2.03695,2.03695,150999998.0
2007-07-16 21:42:00,2.037,2.0371,2.037,2.0371,352900001.0
2007-07-16 21:43:00,2.0371,2.0371,2.0371,2.0371,4500000.0
2007-07-16 21:44:00,2.0371,2.0371,2.037,2.03705,427599998.0
2007-07-16 21:45:00,2.03705,2.0372,2.03705,2.03715,688000003.0
2007-07-16 21:46:00,2.03715,2.0372,2.0371,2.0372,771400001.0
2007-07-16 21:47:00,2.0372,2.0373,2.0371,2.0372,360099997.0
2007-07-16 21:48:00,2.0372,2.0372,2.0371,2.0371,240700002.0
2007-07-16 21:49:00,2.0371,2.0372,2.0371,2.0372,367300000.0
2007-07-16 21:50:00,2.0372,2.0372,2.0371,2.0372,355899999.0
2007-07-16 21:51:00,2.0372,2.0372,2.03705,2.0372,858899994.0
2007-07-16 21:52:00,2.0372,2.0373,2.03715,2.0372,1285400004.0
2007-07-16 21:53:00,2.0372,2.0373,2.03715,2.0373,198699994.0
2007-07-16 21:54:00,2.0373,2.0373,2.0371,2.03715,297299998.0
2007-07-16 21:55:00,2.0372,2.0373,2.0372,2.0373,18300000.0
2007-07-16 21:56:00,2.0373,2.0373,2.0372,2.0372,11700000.0
2007-07-16 21:57:00,2.0371,2.0373,2.0371,2.0371,419100002.0
2007-07-16 21:58:00,2.0371,2.0372,2.03705,2.03715,199899998.0
2007-07-16 21:59:00,2.0371,2.0372,2.0371,2.0372,60300000.0
2007-07-16 22:00:00,2.0372,2.0372,2.0372,2.0372,25100000.0
2007-07-16 22:01:00,2.0372,2.0372,2.0371,2.0371,297900001.0
2007-07-16 22:02:00,2.0371,2.0371,2.037,2.037,107300000.0
2007-07-16 22:03:00,2.037,2.037,2.03695,2.037,536000000.0
2007-07-16 22:04:00,2.03695,2.0371,2.03695,2.0371,781300000.0
2007-07-16 22:05:00,2.03671,2.0369,2.03671,2.03686,171300000.0
2007-07-16 22:06:00,2.0371,2.0371,2.037,2.037,38400000.0
2007-07-16 22:07:00,2.037,2.0371,2.037,2.037,141900000.0
2007-07-16 22:08:00,2.037,2.037,2.037,2.037,92200000.0
2007-07-16 22:09:00,2.037,2.0371,2.0369,2.0369,60000000.0
2007-07-16 22:10:00,2.03705,2.03705,2.0369,2.037,78000000.0
2007-07-16 22:11:00,2.0369,2.037,2.0369,2.037,52999998.0
2007-07-16 22:12:00,2.0371,2.0372,2.037,2.0372,279299999.0
2007-07-16 22:13:00,2.0371,2.0371,2.037,2.037,218900002.0
2007-07-16 22:14:00,2.037,2.037,2.0369,2.0369,137300000.0
2007-07-16 22:15:00,2.0369,2.0369,2.0369,2.0369,13800000.0
2007-07-16 22:16:00,2.0369,2.037,2.0369,2.0369,96300000.0
2007-07-16 22:17:00,2.037,2.037,2.0369,2.0369,36500000.0
2007-07-16 22:18:00,2.037,2.037,2.0369,2.0369,98300000.0
2007-07-16 22:19:00,2.0369,2.0369,2.0369,2.0369,83200000.0
2007-07-16 22:20:00,2.0369,2.0369,2.0369,2.0369,14800000.0
2007-07-16 22:21:00,2.0369,2.0369,2.03675,2.0368,148100000.0
2007-07-16 22:22:00,2.0368,2.0369,2.03675,2.0369,50800000.0
2007-07-16 22:23:00,2.0369,2.0369,2.0369,2.0369,47600000.0
2007-07-16 22:24:00,2.0369,2.0369,2.0369,2.0369,69000000.0
2007-07-16 22:25:00,2.0369,2.037,2.03685,2.0369,365600003.0
2007-07-16 22:26:00,2.0369,2.0369,2.0366,2.0366,265000002.0
2007-07-16 22:27:00,2.0366,2.0367,2.03645,2.0367,534899999.0
2007-07-16 22:28:00,2.0367,2.0369,2.0367,2.0367,137200000.0
2007-07-16 22:29:00,2.0367,2.0368,2.0367,2.0368,25800000.0
2007-07-16 22:30:00,2.0368,2.0368,2.0368,2.0368,17700000.0
2007-07-16 22:31:00,2.0368,2.0368,2.0367,2.0368,136700000.0
2007-07-16 22:32:00,2.0368,2.0368,2.03665,2.0367,57300000.0
2007-07-16 22:33:00,2.0367,2.0368,2.0367,2.0367,87900000.0
2007-07-16 22:34:00,2.0367,2.0368,2.0367,2.0368,93500000.0
2007-07-16 22:35:00,2.0368,2.0368,2.0367,2.0367,134400000.0
2007-07-16 22:36:00,2.0368,2.0368,2.0367,2.0367,270699999.0
2007-07-16 22:37:00,2.0367,2.0367,2.0366,2.0367,181900000.0
2007-07-16 22:38:00,2.0367,2.0368,2.0365,2.0366,512999990.0
2007-07-16 22:39:00,2.03655,2.0366,2.03645,2.0366,453300001.0
2007-07-16 22:40:00,2.0366,2.0366,2.0366,2.0366,204000000.0
2007-07-16 22:41:00,2.0366,2.0366,2.0365,2.0365,106799997.0
2007-07-16 22:42:00,2.0365,2.0366,2.0365,2.0366,88600000.0
2007-07-16 22:43:00,2.0366,2.0366,2.0363,2.0363,335499999.0
2007-07-16 22:44:00,2.0363,2.0364,2.0363,2.0363,98600003.0
2007-07-16 22:45:00,2.0364,2.0365,2.0363,2.0365,110400002.0
2007-07-16 22:46:00,2.0365,2.0365,2.0364,2.0364,118800000.0
2007-07-16 22:47:00,2.0364,2.0364,2.0363,2.0363,109900000.0
2007-07-16 22:48:00,2.0363,2.0364,2.0363,2.0363,89800000.0
2007-07-16 22:49:00,2.0363,2.0364,2.0363,2.0364,52400000.0
2007-07-16 22:50:00,2.0364,2.0364,2.0364,2.0364,97200002.0
2007-07-16 22:51:00,2.0364,2.0364,2.0364,2.0364,126000000.0
2007-07-16 22:52:00,2.0364,2.0364,2.0364,2.0364,16800000.0
2007-07-16 22:53:00,2.0364,2.0366,2.0364,2.0365,144800000.0
2007-07-16 22:54:00,2.0365,2.0365,2.0364,2.0364,65600000.0
2007-07-16 22:55:00,2.0364,2.0365,2.0364,2.0365,112800002.0
2007-07-16 22:56:00,2.0364,2.0364,2.0364,2.0364,22000000.0
2007-07-16 22:57:00,2.0364,2.0364,2.0364,2.0364,78800000.0
2007-07-16 22:58:00,2.0364,2.0364,2.0359,2.036,330299999.0
2007-07-16 22:59:00,2.036,2.0362,2.036,2.036,516599996.0
2007-07-16 23:00:00,2.036,2.0362,2.036,2.0362,72800000.0
2007-07-16 23:01:00,2.0362,2.0362,2.036,2.036,249300000.0
2007-07-16 23:02:00,2.0361,2.0361,2.036,2.0361,304799996.0
2007-07-16 23:03:00,2.0361,2.0361,2.036,2.036,255599997.0
2007-07-16 23:04:00,2.036,2.036,2.0355,2.0358,473200002.0
2007-07-16 23:05:00,2.0358,2.0358,2.0357,2.0358,148800002.0
2007-07-16 23:06:00,2.0358,2.0358,2.0358,2.0358,11900000.0
2007-07-16 23:07:00,2.0358,2.0358,2.0358,2.0358,6400000.0
2007-07-16 23:08:00,2.0358,2.0358,2.0358,2.0358,12000000.0
2007-07-16 23:09:00,2.0357,2.0357,2.0357,2.0357,27200000.0
2007-07-16 23:10:00,2.0357,2.0358,2.0357,2.0358,97200000.0
2007-07-16 23:11:00,2.0357,2.0358,2.0357,2.0357,47800000.0
2007-07-16 23:12:00,2.0358,2.0358,2.0357,2.0357,59700000.0
2007-07-16 23:13:00,2.0357,2.0359,2.0357,2.0359,177400000.0
2007-07-16 23:14:00,2.0359,2.0359,2.0359,2.0359,127399997.0
2007-07-16 23:15:00,2.0359,2.0359,2.0359,2.0359,39099999.0
2007-07-16 23:16:00,2.0359,2.036,2.0359,2.036,55500001.0
2007-07-16 23:17:00,2.036,2.036,2.036,2.036,12700000.0
2007-07-16 23:18:00,2.036,2.036,2.03595,2.03595,26900000.0
2007-07-16 23:19:00,2.036,2.0361,2.036,2.036,76200000.0
2007-07-16 23:20:00,2.036,2.036,2.036,2.036,34400000.0
2007-07-16 23:21:00,2.03574,2.03584,2.03563,2.03574,807499990.0
2007-07-16 23:22:00,2.036,2.036,2.0359,2.036,49500000.0
2007-07-16 23:23:00,2.036,2.036,2.0359,2.036,73500000.0
2007-07-16 23:24:00,2.036,2.036,2.0358,2.0359,74400000.0
2007-07-16 23:25:00,2.0359,2.036,2.0358,2.0359,184200001.0
2007-07-16 23:26:00,2.0359,2.036,2.0359,2.036,68900000.0
2007-07-16 23:27:00,2.036,2.0361,2.0359,2.0359,58600000.0
2007-07-16 23:28:00,2.0359,2.0359,2.0357,2.0357,55000000.0
2007-07-16 23:29:00,2.0357,2.0359,2.0357,2.0358,309100007.0
2007-07-16 23:30:00,2.0358,2.0359,2.0358,2.0358,179800008.0
2007-07-16 23:31:00,2.0358,2.0358,2.0358,2.0358,25400001.0
2007-07-16 23:32:00,2.0358,2.0358,2.0358,2.0358,93500005.0
2007-07-16 23:33:00,2.0358,2.0358,2.0358,2.0358,132799994.0
2007-07-16 23:34:00,2.0358,2.0359,2.0358,2.0358,140299997.0
2007-07-16 23:35:00,2.0358,2.0359,2.0358,2.0359,27800000.0
2007-07-16 23:36:00,2.0359,2.0359,2.0358,2.0359,123799999.0
2007-07-16 23:37:00,2.03595,2.0361,2.03595,2.03595,201000002.0
2007-07-16 23:38:00,2.03595,2.036,2.0359,2.0359,257999994.0
2007-07-16 23:39:00,2.0359,2.036,2.0359,2.0359,230199997.0
2007-07-16 23:40:00,2.0359,2.036,2.0359,2.036,92900000.0
2007-07-16 23:41:00,2.036,2.036,2.036,2.036,24000000.0
2007-07-16 23:42:00,2.036,2.0361,2.036,2.0361,45900000.0
2007-07-16 23:43:00,2.0361,2.0364,2.0361,2.0364,286400005.0
2007-07-16 23:44:00,2.0364,2.0366,2.0362,2.0363,445499996.0
2007-07-16 23:45:00,2.0363,2.0363,2.0361,2.0361,145100001.0
2007-07-16 23:46:00,2.0361,2.0362,2.0361,2.0362,71200000.0
2007-07-16 23:47:00,2.0361,2.0362,2.0361,2.0362,26800000.0
2007-07-16 23:48:00,2.0361,2.0362,2.0361,2.0362,26800000.0
2007-07-16 23:49:00,2.0362,2.0362,2.0361,2.0361,40000000.0
2007-07-16 23:50:00,2.03587,2.03587,2.03585,2.03585,23200000.0
2007-07-16 23:51:00,2.0362,2.0362,2.036,2.0361,46700001.0
2007-07-16 23:52:00,2.0361,2.0361,2.0361,2.0361,52000000.0
2007-07-16 23:53:00,2.036,2.0361,2.036,2.0361,10000000.0
2007-07-16 23:54:00,2.0361,2.0363,2.036,2.0362,259600000.0
2007-07-16 23:55:00,2.0362,2.0363,2.0361,2.0362,185200001.0
2007-07-16 23:56:00,2.0363,2.0363,2.0363,2.0363,8000000.0
2007-07-16 23:57:00,2.0363,2.0363,2.036,2.036,70800000.0
2007-07-16 23:58:00,2.036,2.0361,2.036,2.0361,86700001.0
2007-07-16 23:59:00,2.036,2.036,2.036,2.036,30599999.0
2007-07-17 00:00:00,2.03598,2.03598,2.03581,2.03587,119599998.0
2007-07-17 00:01:00,2.03603,2.03603,2.03587,2.03587,105600001.0
2007-07-17 00:02:00,2.036,2.036,2.036,2.036,11900000.0
2007-07-17 00:03:00,2.0361,2.0361,2.0361,2.0361,16000000.0
2007-07-17 00:04:00,2.036,2.0361,2.036,2.036,47800000.0
2007-07-17 00:05:00,2.0361,2.0361,2.036,2.036,72000000.0
2007-07-17 00:06:00,2.036,2.036,2.0358,2.0359,100700000.0
2007-07-17 00:07:00,2.0358,2.0359,2.0357,2.0357,70600000.0
2007-07-17 00:08:00,2.0357,2.0359,2.0357,2.0357,125300000.0
2007-07-17 00:09:00,2.0359,2.0359,2.0358,2.0358,16000000.0
2007-07-17 00:10:00,2.0358,2.0358,2.0354,2.03555,495299994.0
2007-07-17 00:11:00,2.0355,2.0355,2.0353,2.0353,131800000.0
2007-07-17 00:12:00,2.0353,2.0353,2.0352,2.0353,236500000.0
2007-07-17 00:13:00,2.0354,2.0354,2.0354,2.0354,79800000.0
2007-07-17 00:14:00,2.0354,2.0355,2.0354,2.0355,24000000.0
2007-07-17 00:15:00,2.0354,2.0355,2.0354,2.0354,51900000.0
2007-07-17 00:16:00,2.0354,2.0356,2.0354,2.0355,117299998.0
2007-07-17 00:17:00,2.0355,2.0356,2.0355,2.0356,103700000.0
2007-07-17 00:18:00,2.0355,2.0356,2.0355,2.0356,10000000.0
2007-07-17 00:19:00,2.0355,2.0355,2.0355,2.0355,10000000.0
2007-07-17 00:20:00,2.0355,2.0356,2.0355,2.0356,113100000.0
2007-07-17 00:21:00,2.0355,2.0356,2.0355,2.0355,129199996.0
2007-07-17 00:22:00,2.0354,2.03546,2.03533,2.03546,44000000.0
2007-07-17 00:23:00,2.0356,2.0356,2.0355,2.0355,56000000.0
2007-07-17 00:24:00,2.0356,2.0356,2.0355,2.0356,176100000.0
2007-07-17 00:25:00,2.0356,2.0357,2.0355,2.0357,125699999.0
2007-07-17 00:26:00,2.0357,2.0357,2.0357,2.0357,12000000.0
2007-07-17 00:27:00,2.0357,2.0357,2.0355,2.0357,211499997.0
2007-07-17 00:28:00,2.0357,2.0357,2.0357,2.0357,16000000.0
2007-07-17 00:29:00,2.0357,2.0357,2.0356,2.0356,152199998.0
2007-07-17 00:30:00,2.0356,2.0357,2.0356,2.0357,127799999.0
2007-07-17 00:31:00,2.0357,2.0357,2.0356,2.0357,238200002.0
2007-07-17 00:32:00,2.0359,2.0359,2.03575,2.03575,44600000.0
2007-07-17 00:33:00,2.0358,2.0358,2.0358,2.0358,25500000.0
2007-07-17 00:34:00,2.0358,2.0358,2.0358,2.0358,32000000.0
2007-07-17 00:35:00,2.0358,2.03585,2.03575,2.03575,616099998.0
2007-07-17 00:36:00,2.03575,2.03575,2.03575,2.03575,16000000.0
2007-07-17 00:37:00,2.0358,2.0358,2.0357,2.0357,447200000.0
2007-07-17 00:38:00,2.0357,2.0357,2.0357,2.0357,253700000.0
2007-07-17 00:39:00,2.0358,2.0358,2.0358,2.0358,25600000.0
2007-07-17 00:40:00,2.0358,2.0358,2.0358,2.0358,14400000.0
2007-07-17 00:41:00,2.0357,2.0357,2.0357,2.0357,158300000.0
2007-07-17 00:42:00,2.0357,2.0358,2.0357,2.0357,172800000.0
2007-07-17 00:43:00,2.0357,2.0357,2.0357,2.0357,75600000.0
2007-07-17 00:44:00,2.0357,2.0358,2.0356,2.0357,800400026.0
2007-07-17 00:45:00,2.0357,2.0357,2.0357,2.0357,18300000.0
2007-07-17 00:46:00,2.0357,2.0357,2.0357,2.0357,83000000.0
2007-07-17 00:47:00,2.0357,2.0357,2.0357,2.0357,58700000.0
2007-07-17 00:48:00,2.0357,2.0358,2.0357,2.0358,46100000.0
2007-07-17 00:49:00,2.0357,2.0358,2.0357,2.0358,41000000.0
2007-07-17 00:50:00,2.0357,2.0358,2.0357,2.0358,171000000.0
2007-07-17 00:51:00,2.0358,2.0359,2.0355,2.0357,412899999.0
2007-07-17 00:52:00,2.0358,2.0362,2.0357,2.0362,548400003.0
2007-07-17 00:53:00,2.0362,2.0365,2.0362,2.0364,400300000.0
2007-07-17 00:54:00,2.0364,2.0365,2.0363,2.0364,581400000.0
2007-07-17 00:55:00,2.0364,2.0366,2.0364,2.0365,229699999.0
2007-07-17 00:56:00,2.0365,2.0366,2.0365,2.0366,480399998.0
2007-07-17 00:57:00,2.0366,2.0366,2.0365,2.0365,57200000.0
2007-07-17 00:58:00,2.0365,2.0365,2.0364,2.0365,660199999.0
2007-07-17 00:59:00,2.0364,2.0365,2.0363,2.0364,747999995.0
2007-07-17 01:00:00,2.0364,2.0364,2.0364,2.0364,78000000.0
2007-07-17 01:01:00,2.0365,2.0365,2.0365,2.0365,26000000.0
2007-07-17 01:02:00,2.0365,2.0367,2.0365,2.0367,229200000.0
2007-07-17 01:03:00,2.0367,2.0367,2.0367,2.0367,6000000.0
2007-07-17 01:04:00,2.0367,2.0367,2.0367,2.0367,18000000.0
2007-07-17 01:05:00,2.0367,2.0367,2.0366,2.0366,484399997.0
2007-07-17 01:06:00,2.0366,2.0366,2.0365,2.0366,426500005.0
2007-07-17 01:07:00,2.0366,2.0368,2.0366,2.0366,431699997.0
2007-07-17 01:08:00,2.0366,2.0367,2.0366,2.0366,931599998.0
2007-07-17 01:09:00,2.0366,2.0366,2.0366,2.0366,117600000.0
2007-07-17 01:10:00,2.0366,2.0366,2.03655,2.0366,151700000.0
2007-07-17 01:11:00,2.0366,2.0366,2.0366,2.0366,61700000.0
2007-07-17 01:12:00,2.0366,2.0366,2.0366,2.0366,61400000.0
2007-07-17 01:13:00,2.0366,2.0366,2.0366,2.0366,180899995.0
2007-07-17 01:14:00,2.0366,2.0367,2.03655,2.03655,894599987.0
2007-07-17 01:15:00,2.0366,2.0367,2.0366,2.0367,122399998.0
2007-07-17 01:16:00,2.0367,2.0367,2.0366,2.0366,37700000.0
2007-07-17 01:17:00,2.0366,2.0367,2.03655,2.0366,334199995.0
2007-07-17 01:18:00,2.03639,2.03646,2.03633,2.03636,629699995.0
2007-07-17 01:19:00,2.0366,2.0366,2.0366,2.0366,41599998.0
2007-07-17 01:20:00,2.0366,2.0366,2.0366,2.0366,20400000.0
2007-07-17 01:21:00,2.0366,2.0366,2.0366,2.0366,218400000.0
2007-07-17 01:22:00,2.0366,2.0366,2.0366,2.0366,70400000.0
2007-07-17 01:23:00,2.0366,2.0366,2.03655,2.03655,211700000.0
2007-07-17 01:24:00,2.0366,2.0367,2.0366,2.0366,285299999.0
2007-07-17 01:25:00,2.0366,2.0366,2.0366,2.0366,90000000.0
2007-07-17 01:26:00,2.0366,2.0367,2.0366,2.0366,126299999.0
2007-07-17 01:27:00,2.0366,2.0366,2.03645,2.0365,481299994.0
2007-07-17 01:28:00,2.0365,2.0365,2.0364,2.0364,354999991.0
2007-07-17 01:29:00,2.0365,2.0365,2.0365,2.0365,43200000.0
2007-07-17 01:30:00,2.0365,2.0365,2.0364,2.0365,257800000.0
2007-07-17 01:31:00,2.0365,2.0365,2.0365,2.0365,293399998.0
2007-07-17 01:32:00,2.0365,2.0365,2.03645,2.0365,388200000.0
2007-07-17 01:33:00,2.0365,2.0366,2.0365,2.0365,418799992.0
2007-07-17 01:34:00,2.0365,2.0365,2.0365,2.0365,356499985.0
2007-07-17 01:35:00,2.0365,2.0366,2.03645,2.0366,330699992.0
2007-07-17 01:36:00,2.0366,2.0366,2.0364,2.0365,377999998.0
2007-07-17 01:37:00,2.0364,2.0365,2.0364,2.0364,137399998.0
2007-07-17 01:38:00,2.0365,2.0365,2.0363,2.0364,252899995.0
2007-07-17 01:39:00,2.0364,2.0364,2.0364,2.0364,48000000.0
2007-07-17 01:40:00,2.03625,2.03628,2.0362,2.0362,39400000.0
2007-07-17 01:41:00,2.0364,2.0364,2.0364,2.0364,213200000.0
2007-07-17 01:42:00,2.0365,2.0365,2.0365,2.0365,118600000.0
2007-07-17 01:43:00,2.0365,2.0365,2.0365,2.0365,62000000.0
2007-07-17 01:44:00,2.0365,2.0366,2.03645,2.0366,153800000.0
2007-07-17 01:45:00,2.0366,2.0366,2.0366,2.0366,25600000.0
2007-07-17 01:46:00,2.0366,2.0366,2.0366,2.0366,32000000.0
2007-07-17 01:47:00,2.0365,2.0365,2.0364,2.0365,472400013.0
2007-07-17 01:48:00,2.0365,2.0365,2.0364,2.0364,138300001.0
2007-07-17 01:49:00,2.0364,2.0365,2.03635,2.0364,253099998.0
2007-07-17 01:50:00,2.0364,2.0365,2.03635,2.03635,191800000.0
2007-07-17 01:51:00,2.0365,2.0365,2.0364,2.0364,190400000.0
2007-07-17 01:52:00,2.0364,2.0365,2.0364,2.0364,209600000.0
2007-07-17 01:53:00,2.0364,2.0365,2.0364,2.0364,647699995.0
2007-07-17 01:54:00,2.0364,2.0364,2.036,2.0361,376300000.0
2007-07-17 01:55:00,2.0361,2.0362,2.0361,2.0361,128000000.0
2007-07-17 01:56:00,2.0362,2.0362,2.0361,2.0361,52000000.0
2007-07-17 01:57:00,2.0364,2.0365,2.0362,2.0363,547099999.0
2007-07-17 01:58:00,2.0363,2.03645,2.0363,2.03645,274899998.0
2007-07-17 01:59:00,2.03628,2.03638,2.03612,2.03629,530100006.0
2007-07-17 02:00:00,2.03645,2.03645,2.03635,2.0364,566600003.0
2007-07-17 02:01:00,2.03635,2.0364,2.03635,2.0364,691099999.0
2007-07-17 02:02:00,2.0364,2.0364,2.0364,2.0364,617599970.0
2007-07-17 02:03:00,2.0364,2.0364,2.0362,2.0362,567599987.0
2007-07-17 02:04:00,2.0363,2.0363,2.0362,2.03625,778899995.0
2007-07-17 02:05:00,2.0362,2.0363,2.03615,2.0362,852499994.0
2007-07-17 02:06:00,2.036,2.0362,2.036,2.036,659999994.0
2007-07-17 02:07:00,2.0361,2.0361,2.036,2.0361,317700000.0
2007-07-17 02:08:00,2.03605,2.0361,2.03605,2.03605,12400000.0
2007-07-17 02:09:00,2.03605,2.0361,2.03595,2.036,145800000.0
2007-07-17 02:10:00,2.036,2.036,2.036,2.036,186900000.0
2007-07-17 02:11:00,2.036,2.0361,2.036,2.0361,82300000.0
2007-07-17 02:12:00,2.0361,2.0361,2.036,2.036,14800000.0
2007-07-17 02:13:00,2.03572,2.03585,2.03569,2.03571,274799999.0
2007-07-17 02:14:00,2.036,2.036,2.036,2.036,37600000.0
2007-07-17 02:15:00,2.036,2.036,2.036,2.036,102400000.0
2007-07-17 02:16:00,2.036,2.0361,2.036,2.0361,286399995.0
2007-07-17 02:17:00,2.0362,2.0362,2.036,2.036,266300000.0
2007-07-17 02:18:00,2.036,2.036,2.03595,2.03595,124800000.0
2007-07-17 02:19:00,2.036,2.0361,2.036,2.0361,40400000.0
2007-07-17 02:20:00,2.0361,2.0361,2.03605,2.03605,16800000.0
2007-07-17 02:21:00,2.03605,2.0361,2.036,2.036,36000000.0
2007-07-17 02:22:00,2.036,2.036,2.03595,2.036,144400000.0
2007-07-17 02:23:00,2.036,2.0361,2.036,2.0361,46900000.0
2007-07-17 02:24:00,2.0361,2.0361,2.03585,2.036,201700000.0
2007-07-17 02:26:00,2.036,2.036,2.0359,2.0359,205599998.0
2007-07-17 02:27:00,2.0359,2.036,2.0359,2.0359,281899998.0
2007-07-17 02:28:00,2.0359,2.036,2.0359,2.0359,75300000.0
2007-07-17 02:29:00,2.036,2.036,2.0359,2.036,120800000.0
2007-07-17 02:30:00,2.036,2.0361,2.036,2.0361,297800004.0
2007-07-17 02:31:00,2.0361,2.0362,2.0361,2.0362,63200001.0
2007-07-17 02:32:00,2.0362,2.0362,2.0361,2.0362,368500002.0
2007-07-17 02:33:00,2.0362,2.0362,2.036,2.0361,1082500013.0
2007-07-17 02:34:00,2.0361,2.0362,2.036,2.03605,845099993.0
2007-07-17 02:35:00,2.0361,2.0362,2.036,2.0361,566200002.0
2007-07-17 02:36:00,2.0361,2.0361,2.036,2.036,710700001.0
2007-07-17 02:37:00,2.036,2.0361,2.036,2.0361,196000000.0
2007-07-17 02:38:00,2.0361,2.0362,2.0361,2.0362,226300000.0
2007-07-17 02:39:00,2.0362,2.0362,2.03615,2.0362,52100000.0
2007-07-17 02:40:00,2.0362,2.0363,2.036,2.036,1030899990.0
2007-07-17 02:41:00,2.036,2.036,2.036,2.036,626499996.0
2007-07-17 02:42:00,2.036,2.036,2.036,2.036,20200000.0
2007-07-17 02:43:00,2.036,2.036,2.036,2.036,12900000.0
2007-07-17 02:44:00,2.036,2.036,2.0359,2.03595,279099996.0
2007-07-17 02:45:00,2.036,2.036,2.0358,2.036,582400004.0
2007-07-17 02:46:00,2.036,2.036,2.03595,2.036,77400000.0
2007-07-17 02:47:00,2.036,2.036,2.036,2.036,228000007.0
2007-07-17 02:48:00,2.036,2.036,2.036,2.036,616400016.0
2007-07-17 02:49:00,2.036,2.036,2.036,2.036,212800000.0
2007-07-17 02:50:00,2.036,2.036,2.036,2.036,189100003.0
2007-07-17 02:51:00,2.036,2.036,2.03595,2.03595,200900003.0
2007-07-17 02:52:00,2.036,2.036,2.036,2.036,287800003.0
2007-07-17 02:53:00,2.036,2.036,2.036,2.036,171700000.0
2007-07-17 02:54:00,2.036,2.0362,2.0359,2.036,744299991.0
2007-07-17 02:55:00,2.036,2.03605,2.03565,2.0357,610000000.0
2007-07-17 02:56:00,2.0357,2.03585,2.0357,2.0357,758200003.0
2007-07-17 02:57:00,2.0357,2.0357,2.0357,2.0357,114099993.0
2007-07-17 02:58:00,2.0357,2.0357,2.0354,2.0356,568499997.0
2007-07-17 02:59:00,2.0356,2.0356,2.0355,2.0355,710300012.0
2007-07-17 03:00:00,2.03545,2.0355,2.0354,2.0354,174900000.0
2007-07-17 03:01:00,2.03535,2.0355,2.03525,2.0353,349999999.0
2007-07-17 03:02:00,2.03525,2.0353,2.0349,2.0351,1125700004.0
2007-07-17 03:03:00,2.0351,2.03515,2.0351,2.0351,209599999.0
2007-07-17 03:04:00,2.0351,2.03515,2.0351,2.0351,100600002.0
2007-07-17 03:05:00,2.0351,2.0351,2.035,2.035,83200000.0
2007-07-17 03:06:00,2.03505,2.0352,2.03505,2.0351,370900005.0
2007-07-17 03:07:00,2.0351,2.0352,2.0351,2.0352,241999997.0
2007-07-17 03:08:00,2.0352,2.0352,2.0352,2.0352,42400000.0
2007-07-17 03:09:00,2.0352,2.0352,2.035,2.035,300799999.0
2007-07-17 03:10:00,2.035,2.035,2.0349,2.0349,1940199987.0
2007-07-17 03:11:00,2.035,2.0351,2.0349,2.0351,356499995.0
2007-07-17 03:12:00,2.0351,2.03525,2.0351,2.0352,543899995.0
2007-07-17 03:13:00,2.0352,2.0352,2.03515,2.03515,49700000.0
2007-07-17 03:14:00,2.03515,2.0354,2.03515,2.0354,252699999.0
2007-07-17 03:15:00,2.0354,2.0354,2.03535,2.0354,46400000.0
2007-07-17 03:16:00,2.0354,2.0354,2.0354,2.0354,79499998.0
2007-07-17 03:17:00,2.0354,2.0354,2.0354,2.0354,114599997.0
2007-07-17 03:18:00,2.0354,2.0354,2.0354,2.0354,39399999.0
2007-07-17 03:19:00,2.03513,2.03537,2.03511,2.03516,295800003.0
2007-07-17 03:20:00,2.0354,2.0354,2.0354,2.0354,317899987.0
2007-07-17 03:21:00,2.0354,2.0354,2.0354,2.0354,124399999.0
2007-07-17 03:22:00,2.03535,2.0354,2.03535,2.0354,48000000.0
2007-07-17 03:23:00,2.0354,2.0354,2.0354,2.0354,49600000.0
2007-07-17 03:24:00,2.0354,2.0354,2.03535,2.0354,80500000.0
2007-07-17 03:25:00,2.0354,2.0354,2.0354,2.0354,89600000.0
2007-07-17 03:26:00,2.0354,2.0354,2.0354,2.0354,47700000.0
2007-07-17 03:27:00,2.0354,2.0356,2.0354,2.0356,558900000.0
2007-07-17 03:28:00,2.0356,2.0356,2.0355,2.0356,261300002.0
2007-07-17 03:29:00,2.0356,2.0357,2.0356,2.0357,27000000.0
2007-07-17 03:30:00,2.0356,2.0357,2.0356,2.0356,112200000.0
2007-07-17 03:31:00,2.0356,2.0358,2.0356,2.0356,18400000.0
2007-07-17 03:32:00,2.0356,2.0356,2.0356,2.0356,19000000.0
2007-07-17 03:33:00,2.03557,2.03564,2.03554,2.03554,331000000.0
2007-07-17 03:34:00,2.0356,2.0356,2.0356,2.0356,19000000.0
2007-07-17 03:35:00,2.0356,2.0356,2.0355,2.0356,203799999.0
2007-07-17 03:36:00,2.0356,2.0357,2.0356,2.0357,172699994.0
2007-07-17 03:37:00,2.0357,2.0357,2.0357,2.0357,44000000.0
2007-07-17 03:38:00,2.0357,2.0357,2.0357,2.0357,4000000.0
2007-07-17 03:39:00,2.0357,2.036,2.0357,2.036,506500003.0
2007-07-17 03:40:00,2.036,2.036,2.036,2.036,130100000.0
2007-07-17 03:41:00,2.036,2.036,2.03595,2.036,206200000.0
2007-07-17 03:42:00,2.036,2.036,2.036,2.036,23800000.0
2007-07-17 03:43:00,2.03595,2.036,2.0359,2.036,222000001.0
2007-07-17 03:44:00,2.03577,2.03577,2.03557,2.03572,16300000.0
2007-07-17 03:45:00,2.036,2.036,2.036,2.036,90000000.0
2007-07-17 03:46:00,2.036,2.036,2.036,2.036,172000000.0
2007-07-17 03:47:00,2.036,2.036,2.03595,2.03595,61800000.0
2007-07-17 03:48:00,2.03595,2.036,2.03595,2.036,57100000.0
2007-07-17 03:49:00,2.036,2.036,2.036,2.036,11500000.0
2007-07-17 03:50:00,2.036,2.036,2.036,2.036,97500000.0
2007-07-17 03:51:00,2.036,2.0361,2.036,2.0361,81400001.0
2007-07-17 03:52:00,2.0361,2.0361,2.0361,2.0361,158400000.0
2007-07-17 03:53:00,2.0361,2.0361,2.036,2.0361,241500000.0
2007-07-17 03:54:00,2.0361,2.0361,2.0361,2.0361,51200000.0
2007-07-17 03:55:00,2.0361,2.0361,2.0361,2.0361,12800000.0
2007-07-17 03:56:00,2.0361,2.0361,2.036,2.0361,61900000.0
2007-07-17 03:57:00,2.0361,2.0361,2.036,2.0361,99800000.0
2007-07-17 03:58:00,2.0361,2.0361,2.0361,2.0361,35200000.0
2007-07-17 03:59:00,2.0361,2.0361,2.0361,2.0361,10400000.0
2007-07-17 04:00:00,2.0361,2.0361,2.03605,2.0361,48700000.0
2007-07-17 04:01:00,2.03605,2.0362,2.03605,2.0362,405100003.0
2007-07-17 04:02:00,2.0362,2.0362,2.0362,2.0362,43900000.0
2007-07-17 04:03:00,2.0362,2.0362,2.03615,2.0362,56300000.0
2007-07-17 04:04:00,2.0362,2.0362,2.0362,2.0362,43600000.0
2007-07-17 04:05:00,2.0362,2.0362,2.0361,2.0361,45900002.0
2007-07-17 04:06:00,2.0362,2.0362,2.03615,2.0362,313799996.0
2007-07-17 04:07:00,2.0362,2.0363,2.0362,2.0363,221999994.0
2007-07-17 04:08:00,2.0363,2.0363,2.03615,2.03615,378200003.0
2007-07-17 04:09:00,2.0362,2.03625,2.0362,2.03625,38400000.0
2007-07-17 04:10:00,2.0363,2.0363,2.0363,2.0363,9600000.0
2007-07-17 04:11:00,2.0363,2.0363,2.0362,2.0362,76300000.0
2007-07-17 04:12:00,2.0362,2.0363,2.0361,2.0363,385700002.0
2007-07-17 04:13:00,2.0363,2.0363,2.0363,2.0363,20800000.0
2007-07-17 04:14:00,2.0363,2.0363,2.0363,2.0363,17600000.0
2007-07-17 04:15:00,2.0363,2.0363,2.0363,2.0363,53600000.0
2007-07-17 04:16:00,2.0363,2.0363,2.0363,2.0363,50400000.0
2007-07-17 04:17:00,2.0363,2.0363,2.0363,2.0363,42400000.0
2007-07-17 04:18:00,2.0363,2.0363,2.0363,2.0363,76700000.0
2007-07-17 04:19:00,2.0363,2.0363,2.0362,2.0363,148299999.0
2007-07-17 04:20:00,2.0363,2.0363,2.03615,2.0362,313199999.0
2007-07-17 04:21:00,2.0362,2.0363,2.0362,2.0362,309499992.0
2007-07-17 04:22:00,2.0362,2.0363,2.0362,2.0362,1035900007.0
2007-07-17 04:23:00,2.0362,2.0362,2.0362,2.0362,41700000.0
2007-07-17 04:24:00,2.0362,2.0362,2.0362,2.0362,126400000.0
2007-07-17 04:25:00,2.0362,2.0362,2.0362,2.0362,107200000.0
2007-07-17 04:26:00,2.0362,2.0362,2.0361,2.0361,186399995.0
2007-07-17 04:27:00,2.0361,2.0361,2.0361,2.0361,253599993.0
2007-07-17 04:28:00,2.0361,2.0361,2.0361,2.0361,229599993.0
2007-07-17 04:29:00,2.0361,2.0361,2.0361,2.0361,65599998.0
2007-07-17 04:30:00,2.0361,2.0361,2.0361,2.0361,94399997.0
2007-07-17 04:31:00,2.0361,2.0362,2.0361,2.0362,235999995.0
2007-07-17 04:32:00,2.0362,2.0363,2.0361,2.0363,357499995.0
2007-07-17 04:33:00,2.0363,2.0366,2.0363,2.0363,559000004.0
2007-07-17 04:34:00,2.03625,2.0367,2.03625,2.0367,871300005.0
2007-07-17 04:35:00,2.0367,2.0368,2.0366,2.0368,468500006.0
2007-07-17 04:36:00,2.0368,2.0368,2.0364,2.0366,1085899999.0
2007-07-17 04:37:00,2.0366,2.0367,2.03645,2.0366,539499998.0
2007-07-17 04:38:00,2.0365,2.0366,2.03645,2.0365,824099989.0
2007-07-17 04:39:00,2.0366,2.0366,2.0365,2.0366,499600000.0
2007-07-17 04:40:00,2.0366,2.0366,2.0366,2.0366,120400000.0
2007-07-17 04:41:00,2.0366,2.0366,2.0365,2.0366,340299998.0
2007-07-17 04:42:00,2.0366,2.0366,2.0366,2.0366,153100000.0
2007-07-17 04:43:00,2.0366,2.0366,2.0366,2.0366,101300000.0
2007-07-17 04:44:00,2.0366,2.0366,2.03655,2.03655,113800000.0
2007-07-17 04:45:00,2.03655,2.0366,2.03655,2.03655,206700001.0
2007-07-17 04:46:00,2.0366,2.0367,2.03655,2.03665,657800005.0
2007-07-17 04:47:00,2.0366,2.03665,2.0366,2.03665,598000012.0
2007-07-17 04:48:00,2.0367,2.0367,2.0367,2.0367,50400000.0
2007-07-17 04:49:00,2.0367,2.0367,2.0367,2.0367,7200000.0
2007-07-17 04:50:00,2.0367,2.0367,2.0367,2.0367,19200000.0
2007-07-17 04:51:00,2.0367,2.0367,2.0367,2.0367,14400000.0
2007-07-17 04:52:00,2.0367,2.0367,2.0366,2.0366,1040599992.0
2007-07-17 04:53:00,2.03655,2.03665,2.03655,2.0366,881400003.0
2007-07-17 04:54:00,2.03655,2.0366,2.0364,2.0364,1138900008.0
2007-07-17 04:55:00,2.0364,2.0365,2.03635,2.0364,552300001.0
2007-07-17 04:56:00,2.03635,2.0365,2.03635,2.0364,311299997.0
2007-07-17 04:57:00,2.0364,2.0365,2.0364,2.0364,171100001.0
2007-07-17 04:58:00,2.0365,2.0366,2.0364,2.0365,450600000.0
2007-07-17 04:59:00,2.0365,2.0366,2.0365,2.0366,119000000.0
2007-07-17 05:00:00,2.0366,2.0366,2.0365,2.0366,64599998.0
2007-07-17 05:01:00,2.0366,2.0368,2.0365,2.03655,880299991.0
2007-07-17 05:02:00,2.0366,2.0367,2.0366,2.0366,286900007.0
2007-07-17 05:03:00,2.0366,2.0367,2.0365,2.0366,219800004.0
2007-07-17 05:04:00,2.0366,2.0367,2.0365,2.0366,975300013.0
2007-07-17 05:05:00,2.0366,2.0367,2.0366,2.0366,410799999.0
2007-07-17 05:06:00,2.0366,2.0367,2.0366,2.0367,439099998.0
2007-07-17 05:07:00,2.0366,2.0367,2.0366,2.0366,248500004.0
2007-07-17 05:08:00,2.0366,2.0368,2.0366,2.0367,124200000.0
2007-07-17 05:09:00,2.0366,2.0368,2.0365,2.0365,358899999.0
2007-07-17 05:10:00,2.03645,2.03653,2.03621,2.03653,317399995.0
2007-07-17 05:11:00,2.0365,2.0365,2.0365,2.0365,14400000.0
2007-07-17 05:12:00,2.0365,2.0365,2.0365,2.0365,14400000.0
2007-07-17 05:13:00,2.0365,2.0365,2.0365,2.0365,149200000.0
2007-07-17 05:14:00,2.0365,2.0366,2.0365,2.0366,58000000.0
2007-07-17 05:15:00,2.0365,2.0366,2.0365,2.0365,101500000.0
2007-07-17 05:16:00,2.0365,2.0366,2.0365,2.0366,48400000.0
2007-07-17 05:17:00,2.0366,2.0366,2.0366,2.0366,36400000.0
2007-07-17 05:18:00,2.0366,2.0366,2.0366,2.0366,130400001.0
2007-07-17 05:19:00,2.0366,2.0366,2.0366,2.0366,63800000.0
2007-07-17 05:20:00,2.0366,2.0366,2.0366,2.0366,28000000.0
2007-07-17 05:21:00,2.0366,2.0366,2.0366,2.0366,18300000.0
2007-07-17 05:22:00,2.03645,2.03648,2.03638,2.03645,301700000.0
2007-07-17 05:23:00,2.0366,2.0366,2.0366,2.0366,112200000.0
2007-07-17 05:24:00,2.0366,2.0366,2.0366,2.0366,44000000.0
2007-07-17 05:25:00,2.0366,2.0367,2.0366,2.0367,202000006.0
2007-07-17 05:26:00,2.0367,2.0367,2.0366,2.0366,82000000.0
2007-07-17 05:27:00,2.0366,2.0367,2.0366,2.0367,301799997.0
2007-07-17 05:28:00,2.0367,2.0368,2.0367,2.0368,114200002.0
2007-07-17 05:29:00,2.0368,2.0368,2.0366,2.0366,267600000.0
2007-07-17 05:30:00,2.0366,2.0366,2.0366,2.0366,35200000.0
2007-07-17 05:31:00,2.0366,2.0367,2.0366,2.0367,330800002.0
2007-07-17 05:32:00,2.0367,2.0367,2.0365,2.0367,748099995.0
2007-07-17 05:33:00,2.0367,2.0367,2.0366,2.0366,385300007.0
2007-07-17 05:34:00,2.0366,2.0366,2.0365,2.0365,112300000.0
2007-07-17 05:35:00,2.0365,2.0365,2.0365,2.0365,59600000.0
2007-07-17 05:36:00,2.03628,2.03637,2.03614,2.03635,145000000.0
2007-07-17 05:37:00,2.0365,2.03655,2.0364,2.0364,283599998.0
2007-07-17 05:38:00,2.0365,2.0365,2.0365,2.0365,897000000.0
2007-07-17 05:39:00,2.0365,2.0365,2.0364,2.0364,526299999.0
2007-07-17 05:40:00,2.0365,2.0366,2.0364,2.0366,265399999.0
2007-07-17 05:41:00,2.0366,2.0366,2.0366,2.0366,180600000.0
2007-07-17 05:42:00,2.0366,2.0366,2.03655,2.0366,275800000.0
2007-07-17 05:43:00,2.03655,2.0366,2.03655,2.0366,106000000.0
2007-07-17 05:44:00,2.0366,2.0366,2.0366,2.0366,60000000.0
2007-07-17 05:45:00,2.0366,2.0366,2.0366,2.0366,62000000.0
2007-07-17 05:46:00,2.0366,2.0367,2.03655,2.0366,327500000.0
2007-07-17 05:47:00,2.0366,2.0367,2.03655,2.0366,252800000.0
2007-07-17 05:48:00,2.0367,2.0367,2.0366,2.0367,252000000.0
2007-07-17 05:49:00,2.0367,2.0367,2.0365,2.0366,237100004.0
2007-07-17 05:50:00,2.03658,2.03658,2.03629,2.03652,1080000001.0
2007-07-17 05:51:00,2.03646,2.03661,2.03643,2.03659,1026000003.0
2007-07-17 05:52:00,2.0366,2.0366,2.0365,2.0366,298000002.0
2007-07-17 05:53:00,2.0366,2.0366,2.0366,2.0366,319000000.0
2007-07-17 05:54:00,2.0366,2.0366,2.0366,2.0366,171300000.0
2007-07-17 05:55:00,2.0366,2.0367,2.0366,2.0366,199200000.0
2007-07-17 05:56:00,2.0366,2.0367,2.0366,2.0367,131600000.0
2007-07-17 05:57:00,2.0367,2.0367,2.0367,2.0367,10000000.0
2007-07-17 05:58:00,2.0367,2.0367,2.0366,2.0367,272500000.0
2007-07-17 05:59:00,2.0367,2.0367,2.0367,2.0367,22000000.0
2007-07-17 06:00:00,2.0367,2.0367,2.0366,2.0367,109900000.0
2007-07-17 06:01:00,2.0367,2.0367,2.0366,2.0367,120400000.0
2007-07-17 06:02:00,2.0367,2.0367,2.0367,2.0367,26000000.0
2007-07-17 06:03:00,2.0367,2.0367,2.0367,2.0367,24000000.0
2007-07-17 06:04:00,2.0367,2.0367,2.0367,2.0367,202000000.0
2007-07-17 06:05:00,2.0367,2.0367,2.0366,2.0367,140900001.0
2007-07-17 06:06:00,2.0367,2.0367,2.0367,2.0367,41500000.0
2007-07-17 06:07:00,2.03666,2.03667,2.03642,2.03657,381199999.0
2007-07-17 06:08:00,2.0367,2.0367,2.0366,2.0367,276300006.0
2007-07-17 06:09:00,2.0367,2.0367,2.0367,2.0367,196500000.0
2007-07-17 06:10:00,2.0367,2.0367,2.0367,2.0367,46000000.0
2007-07-17 06:11:00,2.0367,2.0367,2.0367,2.0367,72099999.0
2007-07-17 06:12:00,2.0367,2.0367,2.0367,2.0367,55800000.0
2007-07-17 06:13:00,2.0367,2.0367,2.03665,2.03665,87700000.0
2007-07-17 06:14:00,2.0367,2.0367,2.0367,2.0367,37200000.0
2007-07-17 06:15:00,2.0367,2.0368,2.0367,2.0368,59100002.0
2007-07-17 06:16:00,2.0368,2.0368,2.03675,2.03675,11200000.0
2007-07-17 06:17:00,2.0368,2.0368,2.03675,2.0368,33900000.0
2007-07-17 06:18:00,2.0368,2.0368,2.0368,2.0368,37400000.0
2007-07-17 06:19:00,2.0368,2.03685,2.03675,2.0368,163499998.0
2007-07-17 06:20:00,2.0368,2.0368,2.03675,2.0368,47800000.0
2007-07-17 06:21:00,2.0368,2.0368,2.03675,2.03675,63600000.0
2007-07-17 06:22:00,2.0368,2.037,2.0368,2.037,302100004.0
2007-07-17 06:23:00,2.0369,2.0371,2.0369,2.03695,235199998.0
2007-07-17 06:24:00,2.037,2.0371,2.037,2.0371,179600000.0
2007-07-17 06:25:00,2.037,2.0371,2.037,2.0371,78599998.0
2007-07-17 06:26:00,2.0371,2.0371,2.03705,2.0371,39300000.0
2007-07-17 06:27:00,2.0371,2.0371,2.037,2.037,93430001.0
2007-07-17 06:28:00,2.0371,2.0371,2.037,2.0371,41350000.0
2007-07-17 06:29:00,2.037,2.0371,2.03695,2.0371,33900000.0
2007-07-17 06:30:00,2.0371,2.0371,2.037,2.037,56680000.0
2007-07-17 06:31:00,2.037,2.037,2.0368,2.0369,349750000.0
2007-07-17 06:32:00,2.0369,2.0369,2.0369,2.0369,254300001.0
2007-07-17 06:33:00,2.0369,2.0369,2.0369,2.0369,120100000.0
2007-07-17 06:34:00,2.0369,2.0369,2.0369,2.0369,63300000.0
2007-07-17 06:35:00,2.0369,2.0369,2.0369,2.0369,88100000.0
2007-07-17 06:36:00,2.0369,2.037,2.03685,2.0369,255700003.0
2007-07-17 06:37:00,2.037,2.037,2.0369,2.0369,39200000.0
2007-07-17 06:38:00,2.0369,2.0369,2.0369,2.0369,14400000.0
2007-07-17 06:39:00,2.0369,2.0369,2.0369,2.0369,19200000.0
2007-07-17 06:40:00,2.0369,2.0369,2.0368,2.0368,73999998.0
2007-07-17 06:41:00,2.0368,2.0369,2.0368,2.0369,45699998.0
2007-07-17 06:42:00,2.0369,2.0369,2.0368,2.0368,110899999.0
2007-07-17 06:43:00,2.0369,2.0369,2.0369,2.0369,4000000.0
2007-07-17 06:44:00,2.0369,2.0369,2.0368,2.0368,191260003.0
2007-07-17 06:45:00,2.0369,2.0369,2.0366,2.0367,85240001.0
2007-07-17 06:46:00,2.0367,2.0367,2.0367,2.0367,68800000.0
2007-07-17 06:47:00,2.0367,2.0367,2.0365,2.0367,595499999.0
2007-07-17 06:48:00,2.0366,2.0367,2.0365,2.0367,445999996.0
2007-07-17 06:49:00,2.0367,2.0367,2.0366,2.0367,63200000.0
2007-07-17 06:50:00,2.0367,2.0367,2.0366,2.0367,151499998.0
2007-07-17 06:51:00,2.0367,2.0367,2.0367,2.0367,25200000.0
2007-07-17 06:52:00,2.0367,2.0367,2.0367,2.0367,24800000.0
2007-07-17 06:53:00,2.0367,2.0367,2.03665,2.03665,494500004.0
2007-07-17 06:54:00,2.0367,2.0367,2.0367,2.0367,276900009.0
2007-07-17 06:55:00,2.03651,2.03656,2.03631,2.03648,194700000.0
2007-07-17 06:56:00,2.0367,2.0368,2.0367,2.0367,297899996.0
2007-07-17 06:57:00,2.0367,2.0368,2.0367,2.0368,46700001.0
2007-07-17 06:58:00,2.0368,2.0368,2.03665,2.03665,181299996.0
2007-07-17 06:59:00,2.03634,2.03662,2.03634,2.03662,519300000.0
2007-07-17 07:00:00,2.0367,2.0369,2.0367,2.0367,125299998.0
2007-07-17 07:01:00,2.0367,2.0367,2.0367,2.0367,19200000.0
2007-07-17 07:02:00,2.0367,2.0367,2.0365,2.0366,304500004.0
2007-07-17 07:03:00,2.0365,2.0366,2.0365,2.0365,283200004.0
2007-07-17 07:04:00,2.0365,2.0365,2.0365,2.0365,16400000.0
2007-07-17 07:05:00,2.0365,2.0365,2.0365,2.0365,106400000.0
2007-07-17 07:06:00,2.0365,2.0365,2.0365,2.0365,206400000.0
2007-07-17 07:07:00,2.03645,2.0365,2.0364,2.03645,357199999.0
2007-07-17 07:08:00,2.03645,2.03655,2.03645,2.03655,242100004.0
2007-07-17 07:09:00,2.0366,2.0366,2.0366,2.0366,98399998.0
2007-07-17 07:10:00,2.0366,2.0367,2.0366,2.0367,450900003.0
2007-07-17 07:11:00,2.0367,2.0367,2.0367,2.0367,14300000.0
2007-07-17 07:12:00,2.0367,2.0367,2.0365,2.03655,304800001.0
2007-07-17 07:13:00,2.03655,2.03655,2.0365,2.0365,134900000.0
2007-07-17 07:14:00,2.03641,2.03642,2.03616,2.03641,405200003.0
2007-07-17 07:15:00,2.0365,2.0365,2.0365,2.0365,67500000.0
2007-07-17 07:16:00,2.0365,2.0365,2.0365,2.0365,94100000.0
2007-07-17 07:17:00,2.0365,2.0366,2.03645,2.03645,225599993.0
2007-07-17 07:18:00,2.03645,2.0365,2.03645,2.0365,167600000.0
2007-07-17 07:19:00,2.0365,2.0365,2.0365,2.0365,71000000.0
2007-07-17 07:20:00,2.0365,2.0366,2.0365,2.0366,77499999.0
2007-07-17 07:21:00,2.0366,2.0366,2.0366,2.0366,4400000.0
2007-07-17 07:22:00,2.0366,2.0368,2.0366,2.0366,491599996.0
2007-07-17 07:23:00,2.03675,2.0369,2.0366,2.0369,317399999.0
2007-07-17 07:24:00,2.0369,2.0369,2.0369,2.0369,81200000.0
2007-07-17 07:25:00,2.0369,2.0369,2.0369,2.0369,185400000.0
2007-07-17 07:26:00,2.0369,2.0369,2.0369,2.0369,53300000.0
2007-07-17 07:27:00,2.0369,2.0369,2.0369,2.0369,8900000.0
2007-07-17 07:28:00,2.03672,2.03675,2.0367,2.03672,268299998.0
2007-07-17 07:29:00,2.0369,2.0369,2.0369,2.0369,28000000.0
2007-07-17 07:30:00,2.03685,2.0369,2.03685,2.0369,5200000.0
2007-07-17 07:31:00,2.0369,2.0369,2.0367,2.0367,78200000.0
2007-07-17 07:32:00,2.0367,2.0367,2.0367,2.0367,95600000.0
2007-07-17 07:33:00,2.0367,2.0367,2.0367,2.0367,464200001.0
2007-07-17 07:34:00,2.0367,2.0367,2.0367,2.0367,20000000.0
2007-07-17 07:35:00,2.0367,2.0367,2.0367,2.0367,20100000.0
2007-07-17 07:36:00,2.0367,2.0367,2.0367,2.0367,60200000.0
2007-07-17 07:37:00,2.0367,2.0367,2.0367,2.0367,133300001.0
2007-07-17 07:38:00,2.0367,2.0367,2.0367,2.0367,53600000.0
2007-07-17 07:39:00,2.0367,2.0367,2.03665,2.03665,26600000.0
2007-07-17 07:40:00,2.0367,2.0367,2.0367,2.0367,24500000.0
2007-07-17 07:41:00,2.0367,2.0367,2.0367,2.0367,39900000.0
2007-07-17 07:42:00,2.0367,2.0367,2.0366,2.0366,53300002.0
2007-07-17 07:43:00,2.0367,2.0367,2.0367,2.0367,19300000.0
2007-07-17 07:44:00,2.0367,2.0367,2.0365,2.0365,118199998.0
2007-07-17 07:45:00,2.0366,2.0367,2.03655,2.0366,54000000.0
2007-07-17 07:46:00,2.03655,2.0366,2.03655,2.0366,62600000.0
2007-07-17 07:47:00,2.0366,2.0366,2.0364,2.0366,97599998.0
2007-07-17 07:48:00,2.0366,2.0366,2.0366,2.0366,13000000.0
2007-07-17 07:49:00,2.0366,2.0366,2.0365,2.0366,38800000.0
2007-07-17 07:50:00,2.0366,2.0366,2.0365,2.0366,40300000.0
2007-07-17 07:51:00,2.0366,2.0366,2.0366,2.0366,11700000.0
2007-07-17 07:52:00,2.0366,2.0366,2.0366,2.0366,22700000.0
2007-07-17 07:53:00,2.0366,2.0366,2.0364,2.0365,108399999.0
2007-07-17 07:54:00,2.0365,2.0366,2.0365,2.03655,181700000.0
2007-07-17 07:55:00,2.0365,2.03655,2.0364,2.0364,368099999.0
2007-07-17 07:56:00,2.0364,2.0365,2.0364,2.0365,110999998.0
2007-07-17 07:57:00,2.0365,2.03655,2.03645,2.0365,139800001.0
2007-07-17 07:58:00,2.0365,2.0366,2.03645,2.0365,247500007.0
2007-07-17 07:59:00,2.03645,2.03655,2.03645,2.03645,253000003.0
2007-07-17 08:00:00,2.0365,2.0366,2.03645,2.0366,405300001.0
2007-07-17 08:01:00,2.0366,2.0366,2.0365,2.0366,351099991.0
2007-07-17 08:02:00,2.0366,2.0367,2.0366,2.0367,94399997.0
2007-07-17 08:03:00,2.0367,2.0367,2.03655,2.03655,111300000.0
2007-07-17 08:04:00,2.03655,2.0368,2.03655,2.0367,1331800018.0
2007-07-17 08:05:00,2.0367,2.0368,2.0367,2.0368,405200001.0
2007-07-17 08:06:00,2.0368,2.0371,2.03675,2.0371,453499997.0
2007-07-17 08:07:00,2.0371,2.03715,2.03695,2.0371,423699999.0
2007-07-17 08:08:00,2.0371,2.0371,2.03695,2.037,914899992.0
2007-07-17 08:09:00,2.037,2.037,2.037,2.037,196800004.0
2007-07-17 08:10:00,2.037,2.03705,2.037,2.03705,276299995.0
2007-07-17 08:11:00,2.03705,2.03705,2.037,2.03705,44800000.0
2007-07-17 08:12:00,2.03705,2.0371,2.037,2.037,363600002.0
2007-07-17 08:13:00,2.037,2.037,2.03665,2.0367,665899995.0
2007-07-17 08:14:00,2.0367,2.0368,2.03665,2.0368,126899999.0
2007-07-17 08:15:00,2.0368,2.0368,2.0367,2.0367,697300002.0
2007-07-17 08:16:00,2.0367,2.0367,2.0366,2.0367,355599999.0
2007-07-17 08:17:00,2.0367,2.03675,2.03655,2.0367,1011700001.0
2007-07-17 08:18:00,2.0367,2.0367,2.03665,2.0367,713300005.0
2007-07-17 08:19:00,2.0367,2.0368,2.0367,2.03675,496399996.0
2007-07-17 08:20:00,2.0368,2.0368,2.0367,2.0367,290100000.0
2007-07-17 08:21:00,2.0367,2.0369,2.0367,2.0369,1079000000.0
2007-07-17 08:22:00,2.037,2.0372,2.0369,2.0372,1119099997.0
2007-07-17 08:23:00,2.0372,2.0377,2.0372,2.0377,1040799996.0
2007-07-17 08:24:00,2.0377,2.0379,2.0377,2.0379,751899988.0
2007-07-17 08:25:00,2.0378,2.0379,2.0376,2.0377,1777699980.0
2007-07-17 08:26:00,2.0377,2.0377,2.03745,2.0376,928299993.0
2007-07-17 08:27:00,2.0376,2.0376,2.0376,2.0376,245700000.0
2007-07-17 08:28:00,2.0376,2.0376,2.0376,2.0376,45800001.0
2007-07-17 08:29:00,2.0376,2.03765,2.0376,2.0376,305699997.0
2007-07-17 08:30:00,2.0376,2.0376,2.03745,2.0376,1561599988.0
2007-07-17 08:31:00,2.0376,2.0377,2.03755,2.03765,464499992.0
2007-07-17 08:32:00,2.0377,2.0378,2.03765,2.0377,1072100003.0
2007-07-17 08:33:00,2.0377,2.0378,2.0377,2.0377,631099997.0
2007-07-17 08:34:00,2.0377,2.0377,2.0376,2.0376,416500000.0
2007-07-17 08:35:00,2.0376,2.0376,2.0375,2.0375,186500004.0
2007-07-17 08:36:00,2.0375,2.0376,2.0375,2.0376,774500005.0
2007-07-17 08:37:00,2.0376,2.0378,2.0376,2.0378,1284400011.0
2007-07-17 08:38:00,2.0377,2.0377,2.0376,2.0377,796500026.0
2007-07-17 08:39:00,2.0377,2.0377,2.0376,2.0376,1022200021.0
2007-07-17 08:40:00,2.0376,2.0377,2.0373,2.0377,1708899979.0
2007-07-17 08:41:00,2.0376,2.0378,2.0376,2.0378,236199999.0
2007-07-17 08:42:00,2.0379,2.0381,2.0378,2.0379,1790699995.0
2007-07-17 08:43:00,2.0379,2.0381,2.0379,2.038,1092299995.0
2007-07-17 08:44:00,2.038,2.0382,2.03795,2.03815,578299994.0
2007-07-17 08:45:00,2.0382,2.0386,2.03815,2.03845,1530300005.0
2007-07-17 08:46:00,2.0384,2.0386,2.0383,2.0384,1398899993.0
2007-07-17 08:47:00,2.0383,2.0384,2.03825,2.0384,887600004.0
2007-07-17 08:48:00,2.0384,2.0385,2.03835,2.03845,969900012.0
2007-07-17 08:49:00,2.0385,2.0385,2.03835,2.0385,761499997.0
2007-07-17 08:50:00,2.03835,2.0384,2.0381,2.0381,1779800003.0
2007-07-17 08:51:00,2.0381,2.0382,2.03805,2.0382,674699987.0
2007-07-17 08:52:00,2.0382,2.0383,2.03815,2.0382,616699997.0
2007-07-17 08:53:00,2.03815,2.0384,2.03815,2.0382,946499986.0
2007-07-17 08:54:00,2.0382,2.0383,2.0381,2.0382,969400003.0
2007-07-17 08:55:00,2.0382,2.0382,2.03805,2.0381,333900001.0
2007-07-17 08:56:00,2.0381,2.0382,2.0381,2.0381,1053599997.0
2007-07-17 08:57:00,2.0381,2.0382,2.0381,2.0381,767099986.0
2007-07-17 08:58:00,2.0381,2.0381,2.038,2.0381,311400005.0
2007-07-17 08:59:00,2.0381,2.0381,2.03785,2.0379,894499999.0
2007-07-17 09:00:00,2.0379,2.0379,2.0377,2.0377,599000000.0
2007-07-17 09:01:00,2.03785,2.03785,2.03765,2.03775,321900004.0
2007-07-17 09:02:00,2.0378,2.0378,2.0376,2.0376,184700000.0
2007-07-17 09:03:00,2.0376,2.0377,2.0374,2.0374,1046400005.0
2007-07-17 09:04:00,2.0374,2.0375,2.03735,2.0375,655100000.0
2007-07-17 09:05:00,2.0375,2.0376,2.0374,2.0376,651599996.0
2007-07-17 09:06:00,2.0376,2.0377,2.0375,2.0376,1041600004.0
2007-07-17 09:07:00,2.0376,2.0376,2.03755,2.03755,260200006.0
2007-07-17 09:08:00,2.03755,2.0376,2.03755,2.0376,218600005.0
2007-07-17 09:09:00,2.0376,2.0377,2.0376,2.0376,153399999.0
2007-07-17 09:10:00,2.0376,2.0376,2.0372,2.03725,1099012797.0
2007-07-17 09:11:00,2.0373,2.0373,2.0372,2.0372,353899992.0
2007-07-17 09:12:00,2.0373,2.0375,2.0372,2.0375,414399998.0
2007-07-17 09:13:00,2.0375,2.0375,2.0374,2.0374,914000005.0
2007-07-17 09:14:00,2.0374,2.0374,2.0373,2.0373,466799999.0
2007-07-17 09:15:00,2.0373,2.0379,2.0373,2.0379,2084700002.0
2007-07-17 09:16:00,2.038,2.0384,2.0378,2.0382,1498799986.0
2007-07-17 09:17:00,2.0381,2.0381,2.0377,2.0379,1498799986.0
2007-07-17 09:18:00,2.0377,2.0381,2.0376,2.0381,1498799986.0
2007-07-17 09:19:00,2.0381,2.0381,2.03775,2.0378,1357300001.0
2007-07-17 09:20:00,2.0379,2.0379,2.0378,2.0379,1193299994.0
2007-07-17 09:21:00,2.03785,2.0382,2.03785,2.0381,1193299994.0
2007-07-17 09:22:00,2.0381,2.0382,2.03805,2.0381,856499998.0
2007-07-17 09:23:00,2.0381,2.0385,2.0381,2.0385,840400006.0
2007-07-17 09:24:00,2.0385,2.0385,2.03825,2.03825,1565099997.0
2007-07-17 09:25:00,2.0382,2.0385,2.0382,2.0385,965200005.0
2007-07-17 09:26:00,2.03855,2.0386,2.0383,2.0385,965200005.0
2007-07-17 09:27:00,2.0385,2.0385,2.03825,2.0383,1058400000.0
2007-07-17 09:28:00,2.03825,2.0383,2.03755,2.0376,1803600003.0
2007-07-17 09:29:00,2.03755,2.0378,2.03745,2.0377,1723199980.0
2007-07-17 09:30:00,2.0377,2.0377,2.0372,2.0372,469300000.0
2007-07-17 09:31:00,2.0372,2.0375,2.0372,2.0372,1346500004.0
2007-07-17 09:32:00,2.0372,2.0372,2.0372,2.0372,202300004.0
2007-07-17 09:33:00,2.0372,2.0373,2.0371,2.0372,591675007.0
2007-07-17 09:34:00,2.0372,2.0376,2.0372,2.0376,2135599977.0
2007-07-17 09:35:00,2.0376,2.0379,2.03755,2.0379,1636800002.0
2007-07-17 09:36:00,2.0379,2.0379,2.03755,2.03785,1765899996.0
2007-07-17 09:37:00,2.0379,2.038,2.03755,2.0376,1421600008.0
2007-07-17 09:38:00,2.03755,2.0376,2.0374,2.0374,1396300008.0
2007-07-17 09:39:00,2.0374,2.0375,2.03735,2.03745,871400001.0
2007-07-17 09:40:00,2.0375,2.0375,2.0373,2.0374,661700000.0
2007-07-17 09:41:00,2.0374,2.0375,2.03735,2.03735,626100001.0
2007-07-17 09:42:00,2.03735,2.0374,2.0373,2.03735,1249599999.0
2007-07-17 09:43:00,2.0374,2.0375,2.0374,2.0375,611100003.0
2007-07-17 09:44:00,2.0375,2.0375,2.0374,2.0375,1443600000.0
2007-07-17 09:45:00,2.0375,2.0377,2.03745,2.03765,945700010.0
2007-07-17 09:46:00,2.03765,2.03765,2.03745,2.0376,1983199992.0
2007-07-17 09:47:00,2.03755,2.0376,2.03745,2.0376,348100000.0
2007-07-17 09:49:00,2.0377,2.0377,2.0376,2.0376,552900019.0
2007-07-17 09:50:00,2.0376,2.0376,2.0376,2.0376,1029599996.0
2007-07-17 09:51:00,2.0377,2.038,2.0377,2.038,1072599990.0
2007-07-17 09:52:00,2.0381,2.0382,2.038,2.0381,1072599990.0
2007-07-17 09:53:00,2.0382,2.0383,2.03805,2.0381,1072599990.0
2007-07-17 09:54:00,2.0381,2.0381,2.038,2.0381,1430899994.0
2007-07-17 09:55:00,2.0381,2.03815,2.03795,2.0381,894500000.0
2007-07-17 09:56:00,2.0381,2.0381,2.03785,2.03785,1138800009.0
2007-07-17 09:57:00,2.03785,2.038,2.03785,2.0379,914999999.0
2007-07-17 09:58:00,2.0379,2.038,2.03785,2.038,1212400017.0
2007-07-17 09:59:00,2.038,2.038,2.0378,2.0379,425700000.0
2007-07-17 10:00:00,2.0379,2.0381,2.0378,2.03785,871500010.0
2007-07-17 10:01:00,2.03785,2.03815,2.03775,2.0381,1497699991.0
2007-07-17 10:02:00,2.0382,2.0382,2.0378,2.0379,328500001.0
2007-07-17 10:03:00,2.03785,2.038,2.03785,2.03785,328500001.0
2007-07-17 10:04:00,2.0379,2.038,2.0378,2.0379,1199299995.0
2007-07-17 10:05:00,2.0379,2.0379,2.0377,2.0377,655700001.0
2007-07-17 10:06:00,2.0377,2.0378,2.0376,2.03775,952700003.0
2007-07-17 10:07:00,2.0378,2.0378,2.0376,2.0376,666699993.0
2007-07-17 10:08:00,2.0375,2.0375,2.0372,2.0372,1027900005.0
2007-07-17 10:09:00,2.0373,2.0374,2.0371,2.0373,1027900005.0
2007-07-17 10:10:00,2.0373,2.0374,2.0373,2.0373,1027900005.0
2007-07-17 10:11:00,2.0373,2.0375,2.03725,2.03745,1915899999.0
2007-07-17 10:12:00,2.0375,2.0376,2.0374,2.0375,1023499999.0
2007-07-17 10:13:00,2.0375,2.0376,2.0375,2.0376,574900000.0
2007-07-17 10:14:00,2.0377,2.0377,2.0375,2.0375,373399995.0
2007-07-17 10:15:00,2.0376,2.0376,2.0375,2.0375,373399995.0
2007-07-17 10:16:00,2.0375,2.0376,2.03735,2.0375,1169000006.0
2007-07-17 10:17:00,2.0375,2.0377,2.0375,2.0375,571899998.0
2007-07-17 10:18:00,2.0375,2.0376,2.0375,2.0376,232200002.0
2007-07-17 10:19:00,2.0375,2.0377,2.0374,2.0376,1576499983.0
2007-07-17 10:20:00,2.03755,2.0377,2.03745,2.0376,1576499983.0
2007-07-17 10:21:00,2.0376,2.0376,2.0375,2.0375,640099998.0
2007-07-17 10:22:00,2.0375,2.0376,2.0375,2.0375,1322600012.0
2007-07-17 10:23:00,2.0375,2.0376,2.03745,2.0376,256600002.0
2007-07-17 10:24:00,2.0376,2.0376,2.0375,2.0376,525999993.0
2007-07-17 10:25:00,2.0376,2.0377,2.03745,2.0375,1676600010.0
2007-07-17 10:26:00,2.0375,2.03765,2.0374,2.0374,1045299995.0
2007-07-17 10:27:00,2.0373,2.0375,2.0371,2.0375,2000799985.0
2007-07-17 10:28:00,2.0374,2.0375,2.037,2.0372,2000799985.0
2007-07-17 10:29:00,2.0373,2.0374,2.0369,2.0371,2000799985.0
2007-07-17 10:30:00,2.0372,2.0407,2.0372,2.0406,2000799985.0
2007-07-17 10:31:00,2.0407,2.0411,2.0397,2.0411,2000799985.0
2007-07-17 10:32:00,2.0412,2.0416,2.0407,2.0414,2000799985.0
2007-07-17 10:33:00,2.0415,2.0421,2.0414,2.0417,2000799985.0
2007-07-17 10:34:00,2.0418,2.0418,2.0409,2.0411,2000799985.0
2007-07-17 10:35:00,2.0409,2.0412,2.0408,2.041,2000799985.0
2007-07-17 10:36:00,2.0412,2.0417,2.0412,2.0417,2000799985.0
2007-07-17 10:37:00,2.0416,2.0417,2.0411,2.0411,2000799985.0
2007-07-17 10:38:00,2.0408,2.041,2.0407,2.0409,2000799985.0
2007-07-17 10:39:00,2.041,2.0414,2.041,2.0413,2000799985.0
2007-07-17 10:40:00,2.0414,2.0415,2.0412,2.0413,2000799985.0
2007-07-17 10:41:00,2.0413,2.0417,2.0413,2.0416,2000799985.0
2007-07-17 10:42:00,2.0417,2.0417,2.0412,2.0412,716400008.0
2007-07-17 10:43:00,2.0413,2.0413,2.04115,2.0413,716400008.0
2007-07-17 10:44:00,2.0413,2.0413,2.04105,2.0412,1117399996.0
2007-07-17 10:45:00,2.0412,2.0412,2.0408,2.0411,1141099994.0
2007-07-17 10:46:00,2.0411,2.0428,2.0409,2.0425,2052200009.0
2007-07-17 10:47:00,2.0424,2.0426,2.0422,2.0425,2052200009.0
2007-07-17 10:48:00,2.0426,2.043,2.0426,2.0426,2052200009.0
2007-07-17 10:49:00,2.0427,2.0438,2.0426,2.0433,2052200009.0
2007-07-17 10:50:00,2.04325,2.0433,2.0431,2.0431,2052200009.0
2007-07-17 10:51:00,2.0431,2.0433,2.0431,2.0432,1094800014.0
2007-07-17 10:52:00,2.0433,2.0433,2.04305,2.04305,1094800014.0
2007-07-17 10:53:00,2.0431,2.0432,2.04275,2.0428,1657000005.0
2007-07-17 10:54:00,2.0428,2.0428,2.04265,2.0428,681500000.0
2007-07-17 10:55:00,2.0428,2.0434,2.04275,2.0433,1090500001.0
2007-07-17 10:56:00,2.0432,2.0432,2.043,2.0432,1041399999.0
2007-07-17 10:57:00,2.04305,2.0431,2.04285,2.0429,1041399999.0
2007-07-17 10:58:00,2.0429,2.043,2.0427,2.0429,1163400000.0
2007-07-17 10:59:00,2.0429,2.0432,2.0428,2.043,1533200001.0
2007-07-17 11:00:00,2.0428,2.0435,2.0426,2.0432,1773299999.0
2007-07-17 11:01:00,2.04325,2.0433,2.043,2.04305,1773299999.0
2007-07-17 11:02:00,2.04305,2.0431,2.0427,2.0429,1559200013.0
2007-07-17 11:03:00,2.0429,2.043,2.0427,2.0428,1788999996.0
2007-07-17 11:04:00,2.0428,2.0433,2.0428,2.0433,1184100000.0
2007-07-17 11:05:00,2.0434,2.0435,2.043,2.0432,2110599999.0
2007-07-17 11:06:00,2.0433,2.0434,2.0431,2.0434,2110599999.0
2007-07-17 11:07:00,2.0435,2.0438,2.0433,2.0437,2110599999.0
2007-07-17 11:08:00,2.0436,2.0438,2.0435,2.0436,2110599999.0
2007-07-17 11:09:00,2.0437,2.0439,2.04355,2.0437,2110599999.0
2007-07-17 11:10:00,2.0436,2.0436,2.0429,2.043,2114999995.0
2007-07-17 11:11:00,2.0431,2.0434,2.0431,2.04325,2114999995.0
2007-07-17 11:12:00,2.0433,2.0435,2.0432,2.0434,1280900011.0
2007-07-17 11:13:00,2.0434,2.0436,2.04335,2.0434,1026700006.0
2007-07-17 11:14:00,2.0434,2.0434,2.043,2.0433,1365599999.0
2007-07-17 11:15:00,2.0432,2.0442,2.0432,2.044,978100004.0
2007-07-17 11:16:00,2.044,2.044,2.0438,2.0439,978100004.0
2007-07-17 11:17:00,2.0438,2.0439,2.0437,2.0438,1430899998.0
2007-07-17 11:18:00,2.0439,2.0444,2.0439,2.0442,1430899998.0
2007-07-17 11:19:00,2.0442,2.0443,2.04405,2.04405,1283700003.0
2007-07-17 11:20:00,2.04405,2.0441,2.0439,2.0439,1062100000.0
2007-07-17 11:21:00,2.0439,2.044,2.0438,2.044,1234999997.0
2007-07-17 11:22:00,2.044,2.044,2.0438,2.04385,1046399997.0
2007-07-17 11:23:00,2.04385,2.0441,2.04375,2.0441,1279199996.0
2007-07-17 11:24:00,2.044,2.044,2.0437,2.0438,1358499993.0
2007-07-17 11:25:00,2.0438,2.0439,2.0437,2.0437,811499997.0
2007-07-17 11:26:00,2.0436,2.0437,2.0434,2.0435,1090799997.0
2007-07-17 11:27:00,2.0435,2.0436,2.04345,2.0435,1090799997.0
2007-07-17 11:28:00,2.0435,2.0436,2.0434,2.0434,1778999999.0
2007-07-17 11:29:00,2.0433,2.0434,2.043,2.0431,1447799991.0
2007-07-17 11:30:00,2.043,2.0432,2.0427,2.0432,1447799991.0
2007-07-17 11:31:00,2.0431,2.0433,2.04305,2.04305,1447799991.0
2007-07-17 11:32:00,2.043,2.0432,2.04295,2.04295,2133600022.0
2007-07-17 11:33:00,2.0429,2.043,2.0423,2.0426,942299996.0
2007-07-17 11:34:00,2.0425,2.0428,2.0425,2.0427,942299996.0
2007-07-17 11:35:00,2.0428,2.0428,2.0426,2.0427,942299996.0
2007-07-17 11:36:00,2.04275,2.0428,2.0427,2.0428,942299996.0
2007-07-17 11:37:00,2.0428,2.043,2.0427,2.043,1293800003.0
2007-07-17 11:38:00,2.043,2.0433,2.043,2.04315,1293800003.0
2007-07-17 11:39:00,2.04315,2.0432,2.04305,2.0431,822699993.0
2007-07-17 11:40:00,2.0431,2.0433,2.043,2.0432,1887700002.0
2007-07-17 11:41:00,2.0433,2.0435,2.0432,2.0434,1835799992.0
2007-07-17 11:42:00,2.0435,2.0436,2.0431,2.0432,1835799992.0
2007-07-17 11:43:00,2.04315,2.0435,2.04315,2.0435,1835799992.0
2007-07-17 11:44:00,2.0435,2.0436,2.0434,2.0434,2063000006.0
2007-07-17 11:45:00,2.0435,2.0435,2.0433,2.0434,2063000006.0
2007-07-17 11:46:00,2.0435,2.0438,2.0434,2.0437,2063000006.0
2007-07-17 11:47:00,2.0438,2.0438,2.0437,2.0438,2063000006.0
2007-07-17 11:48:00,2.0439,2.0444,2.0438,2.0443,2063000006.0
2007-07-17 11:49:00,2.0444,2.0446,2.0442,2.0446,2063000006.0
2007-07-17 11:50:00,2.04455,2.0447,2.0443,2.04435,2063000006.0
2007-07-17 11:51:00,2.04435,2.0446,2.04425,2.04425,2018299995.0
2007-07-17 11:52:00,2.04425,2.0445,2.0442,2.0442,1651399997.0
2007-07-17 11:53:00,2.0442,2.0443,2.04405,2.0443,913000000.0
2007-07-17 11:54:00,2.0443,2.0443,2.04405,2.0442,905499998.0
2007-07-17 11:55:00,2.0442,2.0443,2.04415,2.0443,791800000.0
2007-07-17 11:56:00,2.0443,2.0443,2.04425,2.04425,315700000.0
2007-07-17 11:57:00,2.04425,2.04425,2.0442,2.04425,41900000.0
2007-07-17 11:58:00,2.0443,2.0445,2.04425,2.04425,960599993.0
2007-07-17 11:59:00,2.04425,2.04425,2.04395,2.0441,1872399978.0
2007-07-17 12:00:00,2.044,2.0442,2.0439,2.0441,1452799991.0
2007-07-17 12:01:00,2.0441,2.0441,2.04395,2.0441,1452799991.0
2007-07-17 12:02:00,2.0441,2.0442,2.044,2.0441,978900002.0
2007-07-17 12:03:00,2.0441,2.0441,2.044,2.04405,1232899995.0
2007-07-17 12:04:00,2.0441,2.0444,2.04405,2.0443,1353700001.0
2007-07-17 12:05:00,2.0444,2.0446,2.0444,2.0446,1049600002.0
2007-07-17 12:06:00,2.0445,2.0446,2.0445,2.0446,1049600002.0
2007-07-17 12:07:00,2.0447,2.0453,2.0446,2.0453,1049600002.0
2007-07-17 12:08:00,2.0452,2.0452,2.0446,2.0449,1049600002.0
2007-07-17 12:09:00,2.0448,2.045,2.0447,2.0448,1049600002.0
2007-07-17 12:10:00,2.04475,2.0452,2.0447,2.0449,2135199994.0
2007-07-17 12:11:00,2.0448,2.0452,2.0448,2.0449,1997699998.0
2007-07-17 12:12:00,2.045,2.0455,2.0449,2.0454,1997699998.0
2007-07-17 12:13:00,2.0454,2.0456,2.0453,2.04535,1997699998.0
2007-07-17 12:14:00,2.04535,2.0454,2.04535,2.0454,53400000.0
2007-07-17 12:15:00,2.0454,2.0454,2.0452,2.0453,523400002.0
2007-07-17 12:16:00,2.0453,2.0453,2.04515,2.0452,398099995.0
2007-07-17 12:17:00,2.0452,2.0453,2.04515,2.04525,1183104858.0
2007-07-17 12:18:00,2.04525,2.0454,2.04515,2.04515,1334400004.0
2007-07-17 12:19:00,2.0452,2.04535,2.04515,2.0453,1750900012.0
2007-07-17 12:20:00,2.0453,2.0453,2.0452,2.0453,431200000.0
2007-07-17 12:21:00,2.0453,2.0456,2.04525,2.0456,1168200009.0
2007-07-17 12:22:00,2.0456,2.0456,2.0455,2.0455,1513100004.0
2007-07-17 12:23:00,2.0455,2.0456,2.0454,2.0455,1513100004.0
2007-07-17 12:24:00,2.0455,2.0455,2.04535,2.04535,811399999.0
2007-07-17 12:26:00,2.0456,2.0456,2.04535,2.0454,1886200005.0
2007-07-17 12:27:00,2.0454,2.0456,2.0454,2.0456,1889600007.0
2007-07-17 12:28:00,2.0457,2.0459,2.0455,2.0455,1266699983.0
2007-07-17 12:29:00,2.0455,2.0455,2.04545,2.0455,1266699983.0
2007-07-17 12:30:00,2.0455,2.0456,2.0455,2.0455,935000005.0
2007-07-17 12:31:00,2.0454,2.0455,2.0453,2.0455,1964399987.0
2007-07-17 12:32:00,2.0456,2.0456,2.0451,2.0452,1964399987.0
2007-07-17 12:33:00,2.0451,2.0452,2.0449,2.045,1964399987.0
2007-07-17 12:34:00,2.0449,2.0451,2.0449,2.045,1964399987.0
2007-07-17 12:35:00,2.0451,2.0453,2.045,2.0452,1964399987.0
2007-07-17 12:36:00,2.04515,2.0453,2.045,2.0451,2137699997.0
2007-07-17 12:37:00,2.0451,2.0451,2.0449,2.0449,1467800004.0
2007-07-17 12:38:00,2.0448,2.0449,2.0446,2.0448,952900003.0
2007-07-17 12:39:00,2.0449,2.0449,2.0446,2.0448,952900003.0
2007-07-17 12:40:00,2.0448,2.0448,2.04455,2.0446,952900003.0
2007-07-17 12:41:00,2.0446,2.0448,2.0446,2.0447,1550000008.0
2007-07-17 12:42:00,2.0448,2.0448,2.0446,2.0448,920099996.0
2007-07-17 12:43:00,2.0449,2.0449,2.0448,2.0448,920099996.0
2007-07-17 12:44:00,2.0448,2.045,2.0446,2.0446,920099996.0
2007-07-17 12:45:00,2.0446,2.0447,2.0445,2.0447,920700001.0
2007-07-17 12:46:00,2.0447,2.0448,2.0447,2.0448,574600009.0
2007-07-17 12:47:00,2.0448,2.045,2.04475,2.04475,1367900004.0
2007-07-17 12:48:00,2.04475,2.0448,2.04475,2.04475,523200000.0
2007-07-17 12:49:00,2.0449,2.0449,2.0445,2.0447,1067199996.0
2007-07-17 12:50:00,2.0446,2.045,2.0445,2.0449,1067199996.0
2007-07-17 12:51:00,2.04485,2.0449,2.0447,2.04485,1067199996.0
2007-07-17 12:52:00,2.0448,2.0449,2.0447,2.0448,1095199993.0
2007-07-17 12:53:00,2.0448,2.0449,2.0447,2.0447,1503699997.0
2007-07-17 12:54:00,2.0447,2.0448,2.0445,2.0446,1299099990.0
2007-07-17 12:55:00,2.0446,2.0446,2.0446,2.0446,539200000.0
2007-07-17 12:56:00,2.0446,2.0448,2.0446,2.0447,1628699993.0
2007-07-17 12:57:00,2.0447,2.0449,2.0447,2.0449,894599997.0
2007-07-17 12:58:00,2.04485,2.045,2.04485,2.0449,677900004.0
2007-07-17 12:59:00,2.0449,2.045,2.0449,2.0449,1523899992.0
2007-07-17 13:00:00,2.0449,2.0451,2.04485,2.045,2091299998.0
2007-07-17 13:01:00,2.045,2.045,2.0447,2.0448,950300002.0
2007-07-17 13:02:00,2.0447,2.045,2.0447,2.0449,1222700003.0
2007-07-17 13:03:00,2.0449,2.0449,2.04485,2.0449,1222700003.0
2007-07-17 13:04:00,2.04485,2.0449,2.0445,2.04455,988899996.0
2007-07-17 13:05:00,2.04455,2.0446,2.04455,2.0446,32900000.0
2007-07-17 13:06:00,2.0446,2.0447,2.0446,2.0446,2039500000.0
2007-07-17 13:07:00,2.0446,2.0446,2.0442,2.04425,2039500000.0
2007-07-17 13:08:00,2.0445,2.0445,2.0443,2.0444,1584899999.0
2007-07-17 13:09:00,2.0443,2.0449,2.0443,2.0448,1584899999.0
2007-07-17 13:10:00,2.0449,2.0449,2.0446,2.0448,1584899999.0
2007-07-17 13:11:00,2.0447,2.0449,2.0446,2.0446,1584899999.0
2007-07-17 13:12:00,2.0447,2.0449,2.0446,2.0448,1584899999.0
2007-07-17 13:13:00,2.0448,2.0451,2.0447,2.0451,1584899999.0
2007-07-17 13:14:00,2.0451,2.04535,2.0451,2.0452,1869999994.0
2007-07-17 13:15:00,2.0452,2.0455,2.04515,2.0455,1908499998.0
2007-07-17 13:16:00,2.0456,2.0457,2.0455,2.0455,1612399996.0
2007-07-17 13:17:00,2.0455,2.0456,2.0454,2.0455,1612399996.0
2007-07-17 13:18:00,2.0455,2.0459,2.0455,2.0459,1596099996.0
2007-07-17 13:19:00,2.0459,2.0459,2.04575,2.0458,864200000.0
2007-07-17 13:20:00,2.0458,2.0458,2.0457,2.0457,833500000.0
2007-07-17 13:21:00,2.0457,2.0457,2.0456,2.0457,740799998.0
2007-07-17 13:22:00,2.0457,2.0457,2.0455,2.0456,1079399996.0
2007-07-17 13:23:00,2.0456,2.0457,2.0455,2.0456,1858000003.0
2007-07-17 13:24:00,2.0456,2.0456,2.0451,2.0452,1180300006.0
2007-07-17 13:25:00,2.0452,2.0455,2.0451,2.0454,1926099986.0
2007-07-17 13:26:00,2.0453,2.0455,2.0452,2.0455,1926099986.0
2007-07-17 13:27:00,2.0455,2.0455,2.04525,2.0453,1926099986.0
2007-07-17 13:28:00,2.0453,2.04545,2.0453,2.04545,1253699999.0
2007-07-17 13:29:00,2.0455,2.0455,2.04535,2.04535,863999999.0
2007-07-17 13:30:00,2.04535,2.0455,2.04535,2.0455,724199999.0
2007-07-17 13:31:00,2.0456,2.0457,2.0455,2.0457,2119900010.0
2007-07-17 13:32:00,2.0456,2.0457,2.0453,2.0453,2119900010.0
2007-07-17 13:33:00,2.0454,2.0456,2.0454,2.04545,2119900010.0
2007-07-17 13:34:00,2.04545,2.0456,2.04535,2.0455,1832900008.0
2007-07-17 13:35:00,2.04545,2.0455,2.0454,2.0454,1429900010.0
2007-07-17 13:36:00,2.0454,2.04555,2.04525,2.0453,1584199988.0
2007-07-17 13:37:00,2.04525,2.0453,2.0448,2.0449,1589700006.0
2007-07-17 13:38:00,2.0449,2.0451,2.0449,2.045,1077299979.0
2007-07-17 13:39:00,2.045,2.0453,2.04495,2.0452,775600003.0
2007-07-17 13:40:00,2.0452,2.0453,2.0452,2.0452,1570499990.0
2007-07-17 13:41:00,2.0452,2.0452,2.0447,2.0448,1553300006.0
2007-07-17 13:42:00,2.0448,2.0448,2.04425,2.0443,2101900004.0
2007-07-17 13:43:00,2.0444,2.0446,2.0442,2.0445,825199999.0
2007-07-17 13:44:00,2.0445,2.04455,2.0444,2.04445,825199999.0
2007-07-17 13:45:00,2.04445,2.0445,2.0444,2.0445,1562400025.0
2007-07-17 13:46:00,2.0445,2.0445,2.0444,2.0444,1695799988.0
2007-07-17 13:47:00,2.0444,2.0446,2.0444,2.0445,1152899985.0
2007-07-17 13:48:00,2.0445,2.0445,2.0444,2.0445,416799997.0
2007-07-17 13:49:00,2.0445,2.0446,2.0445,2.0445,747400000.0
2007-07-17 13:50:00,2.0445,2.0448,2.0445,2.0448,1680300009.0
2007-07-17 13:51:00,2.0448,2.0452,2.0448,2.0452,2143799993.0
2007-07-17 13:52:00,2.04515,2.0452,2.0449,2.04495,1608700001.0
2007-07-17 13:53:00,2.045,2.045,2.0448,2.0449,620799998.0
2007-07-17 13:54:00,2.0449,2.0449,2.04435,2.0444,1095699998.0
2007-07-17 13:55:00,2.04435,2.0446,2.04435,2.04445,1105300002.0
2007-07-17 13:56:00,2.04445,2.0445,2.04435,2.04435,1629100003.0
2007-07-17 13:57:00,2.0444,2.0446,2.04435,2.0445,1584600004.0
2007-07-17 13:58:00,2.0445,2.0445,2.04445,2.0445,664300000.0
2007-07-17 13:59:00,2.0445,2.0445,2.0443,2.0444,666299989.0
2007-07-17 14:00:00,2.0444,2.0446,2.0444,2.0445,2102900010.0
2007-07-17 14:01:00,2.04445,2.0446,2.04445,2.0446,2102900010.0
2007-07-17 14:02:00,2.0447,2.0451,2.0447,2.0451,754100000.0
2007-07-17 14:03:00,2.0452,2.0453,2.045,2.045,754100000.0
2007-07-17 14:04:00,2.0451,2.0452,2.0451,2.0451,754100000.0
2007-07-17 14:05:00,2.0452,2.0453,2.0451,2.0453,1384999996.0
2007-07-17 14:06:00,2.0454,2.0454,2.0451,2.0451,1384999996.0
2007-07-17 14:07:00,2.0452,2.0453,2.0451,2.04525,1384999996.0
2007-07-17 14:08:00,2.0452,2.0455,2.0449,2.0455,910199995.0
2007-07-17 14:09:00,2.0453,2.0455,2.0453,2.0454,910199995.0
2007-07-17 14:10:00,2.0455,2.0455,2.0454,2.0455,910199995.0
2007-07-17 14:11:00,2.0454,2.0455,2.0454,2.0454,910199995.0
2007-07-17 14:12:00,2.0453,2.0455,2.0453,2.0455,910199995.0
2007-07-17 14:13:00,2.0456,2.0458,2.0456,2.0458,910199995.0
2007-07-17 14:14:00,2.0459,2.0459,2.0454,2.0454,910199995.0
2007-07-17 14:15:00,2.0455,2.0456,2.0454,2.0456,910199995.0
2007-07-17 14:16:00,2.0455,2.0456,2.0453,2.0453,910199995.0
2007-07-17 14:17:00,2.0454,2.0456,2.0454,2.0455,910199995.0
2007-07-17 14:18:00,2.0455,2.0455,2.04545,2.04545,1258800002.0
2007-07-17 14:19:00,2.0455,2.0457,2.0455,2.0456,1885350004.0
2007-07-17 14:20:00,2.0455,2.0464,2.0455,2.0464,1885350004.0
2007-07-17 14:21:00,2.0463,2.0473,2.0463,2.0467,1885350004.0
2007-07-17 14:22:00,2.0466,2.0466,2.0464,2.0464,1885350004.0
2007-07-17 14:23:00,2.0465,2.0465,2.04635,2.0465,1885350004.0
2007-07-17 14:24:00,2.0465,2.0465,2.0464,2.0465,1090200009.0
2007-07-17 14:25:00,2.0465,2.0465,2.04635,2.04635,1830299994.0
2007-07-17 14:26:00,2.04635,2.04635,2.0461,2.04615,853299995.0
2007-07-17 14:27:00,2.0461,2.0463,2.0461,2.0461,2008600012.0
2007-07-17 14:28:00,2.046,2.0461,2.0459,2.0459,2008600012.0
2007-07-17 14:29:00,2.0457,2.046,2.0456,2.0459,2008600012.0
2007-07-17 14:30:00,2.046,2.0464,2.0453,2.0461,2008600012.0
2007-07-17 14:31:00,2.046,2.046,2.0454,2.0454,2008600012.0
2007-07-17 14:32:00,2.0456,2.0456,2.0448,2.0449,2008600012.0
2007-07-17 14:33:00,2.0448,2.0454,2.0448,2.0453,2008600012.0
2007-07-17 14:34:00,2.0452,2.0456,2.0451,2.0453,2008600012.0
2007-07-17 14:35:00,2.04525,2.0453,2.045,2.0452,2008600012.0
2007-07-17 14:36:00,2.0452,2.0457,2.0452,2.0454,1945600011.0
2007-07-17 14:37:00,2.0454,2.0457,2.0454,2.0456,1945600011.0
2007-07-17 14:38:00,2.0456,2.0456,2.0452,2.0453,1255600004.0
2007-07-17 14:39:00,2.0453,2.0454,2.0451,2.0452,1127999996.0
2007-07-17 14:40:00,2.0452,2.0454,2.045,2.0453,1127999996.0
2007-07-17 14:41:00,2.0454,2.0461,2.0454,2.0461,2094900001.0
2007-07-17 14:42:00,2.046,2.0465,2.0459,2.0465,2094900001.0
2007-07-17 14:43:00,2.0466,2.0468,2.0464,2.0467,2094900001.0
2007-07-17 14:44:00,2.0468,2.0472,2.0467,2.0472,2094900001.0
2007-07-17 14:45:00,2.047,2.0471,2.0468,2.0469,2094900001.0
2007-07-17 14:46:00,2.047,2.0471,2.0469,2.0469,2094900001.0
2007-07-17 14:47:00,2.0468,2.0469,2.04665,2.0469,2094900001.0
2007-07-17 14:48:00,2.047,2.0474,2.047,2.0473,1998299991.0
2007-07-17 14:49:00,2.0474,2.0474,2.0468,2.047,1998299991.0
2007-07-17 14:50:00,2.0471,2.0471,2.0467,2.0467,1998299991.0
2007-07-17 14:51:00,2.0467,2.0468,2.0465,2.0466,1998299991.0
2007-07-17 14:52:00,2.0466,2.0466,2.0465,2.0465,2137499998.0
2007-07-17 14:53:00,2.0466,2.0469,2.0465,2.0468,2137499998.0
2007-07-17 14:54:00,2.0468,2.0469,2.0466,2.04665,2137499998.0
2007-07-17 14:55:00,2.04665,2.0468,2.0466,2.0467,1202200007.0
2007-07-17 14:56:00,2.0467,2.0468,2.0466,2.0467,1223600001.0
2007-07-17 14:57:00,2.0467,2.0469,2.0467,2.0468,1576099995.0
2007-07-17 14:58:00,2.047,2.0471,2.0468,2.0469,1576099995.0
2007-07-17 14:59:00,2.047,2.0471,2.0468,2.0469,1576099995.0
2007-07-17 15:00:00,2.0467,2.0467,2.0452,2.0463,1890099994.0
2007-07-17 15:01:00,2.0462,2.0465,2.0461,2.0462,1890099994.0
2007-07-17 15:02:00,2.0464,2.0464,2.0459,2.046,1890099994.0
2007-07-17 15:03:00,2.0458,2.0458,2.0454,2.0457,1890099994.0
2007-07-17 15:04:00,2.0455,2.0456,2.0452,2.0455,1890099994.0
2007-07-17 15:05:00,2.0456,2.0456,2.0454,2.0456,1890099994.0
2007-07-17 15:06:00,2.0457,2.0461,2.0457,2.0461,1890099994.0
2007-07-17 15:07:00,2.0462,2.0463,2.0457,2.0458,1890099994.0
2007-07-17 15:08:00,2.0459,2.0459,2.0455,2.0456,1890099994.0
2007-07-17 15:09:00,2.0456,2.0458,2.0456,2.04575,1890099994.0
2007-07-17 15:10:00,2.0457,2.0458,2.0454,2.0456,630399999.0
2007-07-17 15:11:00,2.0457,2.0457,2.0456,2.0456,630399999.0
2007-07-17 15:12:00,2.0455,2.0457,2.0453,2.0453,630399999.0
2007-07-17 15:13:00,2.0454,2.0456,2.0454,2.0456,630399999.0
2007-07-17 15:14:00,2.0454,2.0455,2.0453,2.0454,654600002.0
2007-07-17 15:15:00,2.0454,2.0456,2.0454,2.0455,654600002.0
2007-07-17 15:16:00,2.0456,2.0458,2.0455,2.0456,1517200004.0
2007-07-17 15:17:00,2.0455,2.0456,2.0453,2.0455,1517200004.0
2007-07-17 15:18:00,2.04545,2.0456,2.0454,2.0456,1517200004.0
2007-07-17 15:19:00,2.0455,2.0457,2.04535,2.0457,2017399986.0
2007-07-17 15:20:00,2.0455,2.0457,2.0455,2.0456,2062199982.0
2007-07-17 15:21:00,2.0456,2.0457,2.04555,2.04555,2062199982.0
2007-07-17 15:22:00,2.0457,2.0457,2.0454,2.0454,1646300006.0
2007-07-17 15:23:00,2.0454,2.0457,2.0454,2.0457,1646300006.0
2007-07-17 15:24:00,2.0458,2.0459,2.0457,2.0459,1347399989.0
2007-07-17 15:25:00,2.0459,2.0459,2.0456,2.0458,1347399989.0
2007-07-17 15:26:00,2.0456,2.0456,2.0454,2.0455,996600007.0
2007-07-17 15:27:00,2.0455,2.0456,2.0453,2.0453,996600007.0
2007-07-17 15:28:00,2.0452,2.0453,2.0451,2.0452,1246600010.0
2007-07-17 15:29:00,2.0451,2.0452,2.0451,2.0452,1246600010.0
2007-07-17 15:30:00,2.0453,2.0453,2.0452,2.0452,1246600010.0
2007-07-17 15:31:00,2.0453,2.0454,2.0453,2.0454,1246600010.0
2007-07-17 15:32:00,2.0453,2.0453,2.0448,2.0448,1246600010.0
2007-07-17 15:33:00,2.0449,2.0451,2.0448,2.0449,1246600010.0
2007-07-17 15:34:00,2.0448,2.0449,2.0448,2.0449,1246600010.0
2007-07-17 15:35:00,2.0448,2.0449,2.0444,2.0445,1246600010.0
2007-07-17 15:36:00,2.0444,2.0449,2.0444,2.0449,1246600010.0
2007-07-17 15:37:00,2.045,2.0454,2.0449,2.0451,1246600010.0
2007-07-17 15:38:00,2.0452,2.0453,2.0449,2.045,1246600010.0
2007-07-17 15:39:00,2.045,2.0452,2.045,2.0452,1246600010.0
2007-07-17 15:40:00,2.0452,2.0454,2.0451,2.0453,1090700005.0
2007-07-17 15:41:00,2.0452,2.0453,2.0448,2.0448,1090700005.0
2007-07-17 15:42:00,2.0447,2.0448,2.0446,2.0447,1090700005.0
2007-07-17 15:43:00,2.0446,2.0447,2.0445,2.0446,1090700005.0
2007-07-17 15:44:00,2.0446,2.0446,2.0445,2.0446,1090700005.0
2007-07-17 15:45:00,2.0446,2.045,2.0446,2.0449,1061700022.0
2007-07-17 15:46:00,2.0449,2.0451,2.0449,2.0449,1169200013.0
2007-07-17 15:47:00,2.045,2.045,2.0448,2.045,1169200013.0
2007-07-17 15:48:00,2.045,2.0452,2.04495,2.0451,1169200013.0
2007-07-17 15:49:00,2.0452,2.0452,2.0447,2.0448,1394200017.0
2007-07-17 15:50:00,2.0449,2.045,2.0449,2.0449,1394200017.0
2007-07-17 15:51:00,2.0448,2.0449,2.0447,2.0448,1394200017.0
2007-07-17 15:52:00,2.0448,2.0448,2.0447,2.0447,1394200017.0
2007-07-17 15:53:00,2.0447,2.0449,2.0447,2.0449,1278800006.0
2007-07-17 15:54:00,2.0447,2.0448,2.0446,2.0448,852699994.0
2007-07-17 15:55:00,2.0448,2.04485,2.0447,2.0448,852699994.0
2007-07-17 15:56:00,2.0448,2.0448,2.0447,2.0447,273099999.0
2007-07-17 15:57:00,2.0447,2.0448,2.04455,2.0447,941199999.0
2007-07-17 15:58:00,2.0447,2.0447,2.0446,2.0447,1021600005.0
2007-07-17 15:59:00,2.0447,2.0448,2.0446,2.0446,1200599997.0
2007-07-17 16:00:00,2.0446,2.0446,2.04435,2.0445,1916099996.0
2007-07-17 16:01:00,2.0445,2.0445,2.0444,2.0444,1743500000.0
2007-07-17 16:02:00,2.0443,2.0447,2.0443,2.0446,1868999992.0
2007-07-17 16:03:00,2.0445,2.0446,2.0445,2.0446,1868999992.0
2007-07-17 16:04:00,2.04455,2.0449,2.04455,2.0449,1868999992.0
2007-07-17 16:05:00,2.0446,2.0449,2.0446,2.0449,1531599995.0
2007-07-17 16:06:00,2.0448,2.0449,2.0446,2.0448,1531599995.0
2007-07-17 16:07:00,2.0447,2.0448,2.04455,2.0446,1531599995.0
2007-07-17 16:08:00,2.0445,2.0446,2.0445,2.0446,704700000.0
2007-07-17 16:09:00,2.0446,2.0446,2.04455,2.04455,704700000.0
2007-07-17 16:10:00,2.0446,2.0446,2.0445,2.04455,765699995.0
2007-07-17 16:11:00,2.0447,2.0449,2.0447,2.0449,1339800002.0
2007-07-17 16:12:00,2.045,2.0452,2.045,2.0451,1339800002.0
2007-07-17 16:13:00,2.0452,2.0452,2.0451,2.0452,1339800002.0
2007-07-17 16:14:00,2.04515,2.0452,2.0451,2.0452,1339800002.0
2007-07-17 16:15:00,2.0453,2.0455,2.0452,2.0453,1496800015.0
2007-07-17 16:16:00,2.0452,2.0453,2.0452,2.0453,1496800015.0
2007-07-17 16:17:00,2.0452,2.0453,2.045,2.0451,1496800015.0
2007-07-17 16:18:00,2.045,2.045,2.045,2.045,1496800015.0
2007-07-17 16:19:00,2.0451,2.0451,2.045,2.0451,1496800015.0
2007-07-17 16:20:00,2.04495,2.0451,2.04495,2.0451,1336000004.0
2007-07-17 16:21:00,2.0451,2.0452,2.045,2.0452,946399997.0
2007-07-17 16:22:00,2.0451,2.0453,2.0451,2.0452,946399997.0
2007-07-17 16:23:00,2.0453,2.0453,2.0452,2.0452,946399997.0
2007-07-17 16:24:00,2.0453,2.0458,2.0453,2.0458,946399997.0
2007-07-17 16:25:00,2.04575,2.0458,2.0457,2.0458,946399997.0
2007-07-17 16:26:00,2.0458,2.0458,2.04555,2.04555,1557699999.0
2007-07-17 16:27:00,2.0456,2.0457,2.0454,2.0456,1752599999.0
2007-07-17 16:28:00,2.0457,2.0457,2.0457,2.0457,1752599999.0
2007-07-17 16:29:00,2.0456,2.0457,2.0455,2.0455,1752599999.0
2007-07-17 16:30:00,2.0456,2.0456,2.0453,2.0454,1911099989.0
2007-07-17 16:31:00,2.0454,2.0455,2.04525,2.0455,1911099989.0
2007-07-17 16:32:00,2.0454,2.0456,2.0453,2.0455,1631900000.0
2007-07-17 16:33:00,2.0455,2.0456,2.0455,2.0455,1631900000.0
2007-07-17 16:34:00,2.0455,2.0455,2.04535,2.0454,496199998.0
2007-07-17 16:35:00,2.0454,2.0456,2.0453,2.0456,994800007.0
2007-07-17 16:36:00,2.0456,2.0456,2.0454,2.0454,939099999.0
2007-07-17 16:37:00,2.0454,2.0454,2.0453,2.0453,2128200015.0
2007-07-17 16:38:00,2.04535,2.0455,2.04525,2.04535,2128200015.0
2007-07-17 16:39:00,2.04535,2.0454,2.04515,2.0453,1548800004.0
2007-07-17 16:40:00,2.0452,2.0453,2.0449,2.0449,2063199992.0
2007-07-17 16:41:00,2.04485,2.0449,2.04465,2.0448,2063199992.0
2007-07-17 16:42:00,2.0449,2.0449,2.0448,2.0448,2111299984.0
2007-07-17 16:43:00,2.0447,2.0448,2.0445,2.0446,2111299984.0
2007-07-17 16:44:00,2.0447,2.0452,2.0447,2.0452,1380800000.0
2007-07-17 16:45:00,2.0453,2.0453,2.0449,2.0449,1380800000.0
2007-07-17 16:46:00,2.045,2.0453,2.045,2.0453,1380800000.0
2007-07-17 16:47:00,2.0452,2.0453,2.0451,2.0453,1380800000.0
2007-07-17 16:48:00,2.0453,2.0453,2.0451,2.0452,1380800000.0
2007-07-17 16:49:00,2.0451,2.0454,2.0449,2.0453,2003200002.0
2007-07-17 16:50:00,2.0452,2.0453,2.0452,2.0452,2003200002.0
2007-07-17 16:51:00,2.0452,2.0453,2.0452,2.0453,2003200002.0
2007-07-17 16:52:00,2.04525,2.0454,2.04515,2.0453,1567000001.0
2007-07-17 16:53:00,2.0453,2.0453,2.0453,2.0453,1137200004.0
2007-07-17 16:54:00,2.0453,2.0454,2.04525,2.0454,1758200000.0
2007-07-17 16:55:00,2.0454,2.0454,2.0453,2.0453,441699998.0
2007-07-17 16:56:00,2.0453,2.0454,2.0453,2.0453,1820800008.0
2007-07-17 16:57:00,2.0453,2.0453,2.0452,2.0452,1957000006.0
2007-07-17 16:58:00,2.0452,2.0452,2.0449,2.0449,2099200012.0
2007-07-17 16:59:00,2.0448,2.0449,2.0445,2.0446,2099200012.0
2007-07-17 17:00:00,2.0445,2.0446,2.0445,2.0446,2099200012.0
2007-07-17 17:01:00,2.0445,2.0446,2.0443,2.0444,2099200012.0
2007-07-17 17:02:00,2.0444,2.0449,2.0444,2.0448,2099200012.0
2007-07-17 17:03:00,2.0448,2.045,2.0447,2.0449,1848300006.0
2007-07-17 17:04:00,2.0448,2.045,2.0448,2.0449,1946900010.0
2007-07-17 17:05:00,2.045,2.0453,2.045,2.0452,1946900010.0
2007-07-17 17:06:00,2.0451,2.0452,2.045,2.0452,1946900010.0
2007-07-17 17:07:00,2.0453,2.0455,2.0452,2.0455,1946900010.0
2007-07-17 17:08:00,2.0456,2.0456,2.0454,2.0455,1946900010.0
2007-07-17 17:09:00,2.0456,2.0456,2.0453,2.0455,1946900010.0
2007-07-17 17:10:00,2.0455,2.0456,2.0454,2.0455,1946900010.0
2007-07-17 17:11:00,2.0456,2.0457,2.0455,2.0457,1612199999.0
2007-07-17 17:12:00,2.0457,2.0457,2.0456,2.0457,1612199999.0
2007-07-17 17:13:00,2.0457,2.04615,2.0457,2.046,2146499998.0
2007-07-17 17:14:00,2.0461,2.0461,2.0456,2.046,1626399965.0
2007-07-17 17:15:00,2.0461,2.0461,2.0459,2.046,1626399965.0
2007-07-17 17:16:00,2.0459,2.0461,2.0459,2.0461,1626399965.0
2007-07-17 17:17:00,2.0461,2.0462,2.046,2.046,1626399965.0
2007-07-17 17:18:00,2.0461,2.0461,2.0459,2.0461,1752600002.0
2007-07-17 17:19:00,2.0459,2.046,2.04575,2.04575,1752600002.0
2007-07-17 17:20:00,2.0457,2.046,2.04565,2.046,2119699997.0
2007-07-17 17:21:00,2.046,2.046,2.0458,2.0459,1869099994.0
2007-07-17 17:22:00,2.0459,2.046,2.04575,2.0459,1743700001.0
2007-07-17 17:23:00,2.0458,2.0459,2.0458,2.0458,1248700005.0
2007-07-17 17:24:00,2.0458,2.0459,2.0456,2.0457,2042299991.0
2007-07-17 17:25:00,2.0457,2.0458,2.0456,2.0456,782600004.0
2007-07-17 17:26:00,2.0455,2.0457,2.0453,2.0456,679900004.0
2007-07-17 17:27:00,2.0455,2.0459,2.0454,2.0459,679900004.0
2007-07-17 17:28:00,2.0458,2.0459,2.0458,2.0458,679900004.0
2007-07-17 17:29:00,2.0458,2.0459,2.0457,2.04575,679900004.0
2007-07-17 17:30:00,2.04575,2.04575,2.04565,2.04565,857199999.0
2007-07-17 17:31:00,2.04565,2.0459,2.0456,2.04585,1482799984.0
2007-07-17 17:32:00,2.04585,2.0459,2.04565,2.0458,1084899998.0
2007-07-17 17:33:00,2.0458,2.0458,2.04555,2.0456,637199997.0
2007-07-17 17:34:00,2.0457,2.0459,2.0457,2.0459,1807200003.0
2007-07-17 17:35:00,2.04575,2.04595,2.04565,2.0458,1807200003.0
2007-07-17 17:36:00,2.0458,2.04585,2.04575,2.0458,780000000.0
2007-07-17 17:37:00,2.0458,2.0461,2.0458,2.046,1731099994.0
2007-07-17 17:38:00,2.0461,2.0463,2.04595,2.0462,1731099994.0
2007-07-17 17:39:00,2.0462,2.0463,2.046,2.046,2020699996.0
2007-07-17 17:40:00,2.0459,2.046,2.0458,2.0459,2020699996.0
2007-07-17 17:41:00,2.0459,2.0461,2.0458,2.0458,2020699996.0
2007-07-17 17:42:00,2.0458,2.0458,2.0456,2.0457,1007599988.0
2007-07-17 17:43:00,2.0457,2.0459,2.0456,2.0458,2091600006.0
2007-07-17 17:44:00,2.0459,2.0459,2.04555,2.0458,2052300003.0
2007-07-17 17:45:00,2.0457,2.0458,2.04555,2.0456,734800005.0
2007-07-17 17:46:00,2.04555,2.0458,2.04555,2.0457,1124299995.0
2007-07-17 17:47:00,2.0457,2.0457,2.04565,2.04565,67600000.0
2007-07-17 17:48:00,2.0457,2.0458,2.04565,2.0458,1442699998.0
2007-07-17 17:49:00,2.0458,2.0458,2.0457,2.0457,746600005.0
2007-07-17 17:50:00,2.0457,2.0457,2.0456,2.0457,806000000.0
2007-07-17 17:51:00,2.0457,2.04585,2.0456,2.0456,955900004.0
2007-07-17 17:52:00,2.0456,2.0458,2.0456,2.0458,336100001.0
2007-07-17 17:53:00,2.0458,2.04585,2.04575,2.0458,336100001.0
2007-07-17 17:54:00,2.04575,2.0458,2.0455,2.0455,1317700004.0
2007-07-17 17:55:00,2.0455,2.0455,2.04535,2.0454,626999999.0
2007-07-17 17:56:00,2.0454,2.0454,2.04535,2.0454,1258499998.0
2007-07-17 17:57:00,2.04535,2.0454,2.04535,2.04535,293999999.0
2007-07-17 17:58:00,2.04535,2.0456,2.04535,2.0456,1257300001.0
2007-07-17 17:59:00,2.0456,2.0456,2.04535,2.0454,1000500002.0
2007-07-17 18:00:00,2.0454,2.04545,2.0454,2.0454,588599999.0
2007-07-17 18:01:00,2.0454,2.0454,2.0452,2.0453,586899997.0
2007-07-17 18:02:00,2.0453,2.04535,2.0453,2.0453,1020699999.0
2007-07-17 18:03:00,2.0453,2.04535,2.0453,2.0453,870600003.0
2007-07-17 18:04:00,2.0453,2.0453,2.0453,2.0453,108000000.0
2007-07-17 18:05:00,2.0453,2.0454,2.0453,2.0453,105300002.0
2007-07-17 18:06:00,2.04535,2.0454,2.0453,2.04535,408699998.0
2007-07-17 18:07:00,2.04535,2.04535,2.04525,2.04525,322900004.0
2007-07-17 18:08:00,2.0453,2.0453,2.04525,2.0453,284600000.0
2007-07-17 18:09:00,2.0453,2.04535,2.0453,2.0453,1769100002.0
2007-07-17 18:10:00,2.04535,2.0455,2.04535,2.0455,1009599996.0
2007-07-17 18:11:00,2.0455,2.0456,2.04545,2.0456,434400001.0
2007-07-17 18:12:00,2.0456,2.0457,2.0455,2.0455,1237200009.0
2007-07-17 18:13:00,2.0455,2.0458,2.0454,2.0457,1947899995.0
2007-07-17 18:14:00,2.0457,2.0458,2.0457,2.0458,568400000.0
2007-07-17 18:15:00,2.0458,2.0458,2.0457,2.0458,90400001.0
2007-07-17 18:16:00,2.0458,2.0458,2.0457,2.0457,714900001.0
2007-07-17 18:17:00,2.0457,2.0458,2.0456,2.0458,388400000.0
2007-07-17 18:18:00,2.0458,2.0459,2.0457,2.0459,323800000.0
2007-07-17 18:19:00,2.0459,2.0459,2.0457,2.0458,332100000.0
2007-07-17 18:20:00,2.0458,2.0458,2.0457,2.0458,165899999.0
2007-07-17 18:21:00,2.0458,2.0458,2.0457,2.04575,459400000.0
2007-07-17 18:22:00,2.04575,2.0459,2.04575,2.0458,478900003.0
2007-07-17 18:23:00,2.0458,2.0458,2.0457,2.0458,311699995.0
2007-07-17 18:24:00,2.0458,2.0462,2.0458,2.0461,1425799990.0
2007-07-17 18:25:00,2.04615,2.0462,2.04585,2.0459,1425799990.0
2007-07-17 18:26:00,2.0458,2.046,2.0458,2.0459,918900011.0
2007-07-17 18:27:00,2.04585,2.046,2.04585,2.046,918900011.0
2007-07-17 18:28:00,2.046,2.046,2.04595,2.04595,52400000.0
2007-07-17 18:29:00,2.046,2.046,2.0459,2.0459,1749100012.0
2007-07-17 18:30:00,2.046,2.0462,2.046,2.046,1264100006.0
2007-07-17 18:31:00,2.0461,2.0461,2.0459,2.04595,1264100006.0
2007-07-17 18:32:00,2.0461,2.0461,2.046,2.0461,1019899996.0
2007-07-17 18:33:00,2.0461,2.0462,2.0461,2.0462,1019899996.0
2007-07-17 18:34:00,2.0462,2.0463,2.0462,2.0463,366199999.0
2007-07-17 18:35:00,2.04625,2.0464,2.04625,2.0464,276000000.0
2007-07-17 18:36:00,2.0464,2.0464,2.04625,2.0463,146800000.0
2007-07-17 18:37:00,2.0463,2.04635,2.0463,2.04635,1228099998.0
2007-07-17 18:38:00,2.04635,2.0468,2.04635,2.0468,2050599996.0
2007-07-17 18:39:00,2.0467,2.0467,2.0466,2.0467,232199999.0
2007-07-17 18:40:00,2.0467,2.0467,2.04655,2.04655,1217299996.0
2007-07-17 18:41:00,2.0466,2.0466,2.0463,2.0465,1252300006.0
2007-07-17 18:43:00,2.04645,2.0468,2.04645,2.0467,1087000008.0
2007-07-17 18:44:00,2.0467,2.0467,2.0467,2.0467,346599999.0
2007-07-17 18:45:00,2.0467,2.0467,2.04665,2.04665,318199989.0
2007-07-17 18:46:00,2.04665,2.0468,2.04665,2.0467,761400004.0
2007-07-17 18:47:00,2.0468,2.0468,2.0467,2.0467,626500001.0
2007-07-17 18:48:00,2.0467,2.0467,2.0467,2.0467,626500001.0
2007-07-17 18:49:00,2.0467,2.0467,2.0467,2.0467,84000000.0
2007-07-17 18:50:00,2.0467,2.0467,2.0466,2.0467,125000000.0
2007-07-17 18:51:00,2.0466,2.0466,2.0466,2.0466,129300000.0
2007-07-17 18:52:00,2.0466,2.0466,2.04645,2.0465,785700007.0
2007-07-17 18:53:00,2.0465,2.0465,2.0465,2.0465,300500000.0
2007-07-17 18:54:00,2.0465,2.0466,2.0465,2.0465,893900001.0
2007-07-17 18:55:00,2.0465,2.04655,2.04645,2.04645,555300002.0
2007-07-17 18:56:00,2.0465,2.0467,2.04645,2.0466,404099998.0
2007-07-17 18:57:00,2.0466,2.0467,2.04655,2.04655,415000000.0
2007-07-17 18:58:00,2.04655,2.0466,2.0465,2.04655,451500001.0
2007-07-17 18:59:00,2.0466,2.0466,2.0462,2.0464,1495599992.0
2007-07-17 19:00:00,2.0464,2.0467,2.0464,2.0467,1553999997.0
2007-07-17 19:01:00,2.0467,2.0467,2.0462,2.0463,1079899993.0
2007-07-17 19:02:00,2.0463,2.0463,2.0461,2.0462,576299998.0
2007-07-17 19:03:00,2.0463,2.0464,2.04625,2.0463,366700000.0
2007-07-17 19:04:00,2.0463,2.0464,2.0463,2.0464,271900000.0
2007-07-17 19:05:00,2.0464,2.0464,2.04615,2.04615,1323100013.0
2007-07-17 19:06:00,2.04615,2.0463,2.04585,2.0459,2068199997.0
2007-07-17 19:07:00,2.04585,2.0461,2.04585,2.0459,646100002.0
2007-07-17 19:08:00,2.0459,2.0459,2.04575,2.04575,1177199995.0
2007-07-17 19:09:00,2.04575,2.0459,2.04565,2.04565,1281300002.0
2007-07-17 19:10:00,2.0457,2.0461,2.04565,2.0461,1492000005.0
2007-07-17 19:11:00,2.04605,2.0461,2.0459,2.0461,1870999995.0
2007-07-17 19:12:00,2.046,2.046,2.04585,2.046,1700499990.0
2007-07-17 19:13:00,2.046,2.04645,2.046,2.0462,2126299994.0
2007-07-17 19:14:00,2.0462,2.0462,2.0461,2.0462,1073500002.0
2007-07-17 19:15:00,2.0462,2.0462,2.0458,2.046,738300004.0
2007-07-17 19:16:00,2.046,2.04615,2.046,2.046,1439299986.0
2007-07-17 19:17:00,2.046,2.0461,2.04595,2.046,1320900006.0
2007-07-17 19:18:00,2.046,2.046,2.04595,2.04595,245600003.0
2007-07-17 19:19:00,2.04595,2.04615,2.04595,2.0461,1368700007.0
2007-07-17 19:20:00,2.0461,2.04615,2.0461,2.04615,377500000.0
2007-07-17 19:21:00,2.0461,2.04615,2.046,2.04605,553900001.0
2007-07-17 19:22:00,2.04605,2.04615,2.04605,2.0461,341000000.0
2007-07-17 19:23:00,2.0461,2.0462,2.04605,2.0461,305800001.0
2007-07-17 19:24:00,2.0461,2.0461,2.04595,2.046,1173700006.0
2007-07-17 19:25:00,2.046,2.0461,2.04595,2.046,799600009.0
2007-07-17 19:26:00,2.046,2.0461,2.046,2.04605,829700001.0
2007-07-17 19:27:00,2.0461,2.0461,2.04605,2.0461,73800000.0
2007-07-17 19:28:00,2.04605,2.0461,2.046,2.0461,1312099971.0
2007-07-17 19:29:00,2.0461,2.0463,2.04605,2.0463,207800000.0
2007-07-17 19:30:00,2.0463,2.0463,2.0461,2.0461,439299999.0
2007-07-17 19:31:00,2.0461,2.0462,2.04605,2.0462,398200005.0
2007-07-17 19:32:00,2.0462,2.0462,2.0461,2.0462,275100000.0
2007-07-17 19:33:00,2.0462,2.0462,2.0461,2.0461,177100001.0
2007-07-17 19:34:00,2.0463,2.0463,2.0461,2.0462,100200000.0
2007-07-17 19:35:00,2.0462,2.0462,2.0461,2.04615,149000000.0
2007-07-17 19:36:00,2.04615,2.0462,2.0461,2.0462,147000002.0
2007-07-17 19:37:00,2.0462,2.0463,2.04605,2.0461,515300001.0
2007-07-17 19:38:00,2.0462,2.0463,2.0461,2.0462,660500002.0
2007-07-17 19:39:00,2.0462,2.0465,2.04615,2.0462,757299995.0
2007-07-17 19:40:00,2.0462,2.0463,2.04615,2.0462,652300000.0
2007-07-17 19:41:00,2.0462,2.0463,2.0462,2.04625,183100000.0
2007-07-17 19:42:00,2.04625,2.0464,2.04625,2.0463,200900001.0
2007-07-17 19:43:00,2.0463,2.0463,2.0461,2.0461,160600002.0
2007-07-17 19:44:00,2.04615,2.0462,2.04615,2.0462,34900000.0
2007-07-17 19:45:00,2.0462,2.0462,2.04615,2.0462,228900001.0
2007-07-17 19:46:00,2.04615,2.0463,2.04615,2.0463,1110899997.0
2007-07-17 19:47:00,2.0463,2.0463,2.04615,2.04615,209699999.0
2007-07-17 19:48:00,2.04615,2.04615,2.04615,2.04615,8000000.0
2007-07-17 19:49:00,2.04615,2.0462,2.04615,2.04615,21500000.0
2007-07-17 19:50:00,2.04615,2.0462,2.04615,2.0462,104200000.0
2007-07-17 19:51:00,2.0462,2.0463,2.0462,2.0462,590100007.0
2007-07-17 19:52:00,2.0462,2.0463,2.0462,2.0462,839600003.0
2007-07-17 19:53:00,2.0462,2.0463,2.0462,2.0462,1109299990.0
2007-07-17 19:54:00,2.0462,2.0462,2.0462,2.0462,1128499995.0
2007-07-17 19:55:00,2.0462,2.0462,2.04615,2.0462,1722499999.0
2007-07-17 19:56:00,2.04615,2.0462,2.04615,2.0462,107500000.0
2007-07-17 19:57:00,2.0462,2.0462,2.0461,2.04615,35600000.0
2007-07-17 19:58:00,2.04615,2.04615,2.046,2.0461,224500005.0
2007-07-17 19:59:00,2.0461,2.0461,2.046,2.0461,305700000.0
2007-07-17 20:00:00,2.0461,2.0461,2.04605,2.0461,46000000.0
2007-07-17 20:01:00,2.0461,2.0461,2.0461,2.0461,26400000.0
2007-07-17 20:02:00,2.0461,2.0461,2.04605,2.0461,83500000.0
2007-07-17 20:03:00,2.0461,2.0461,2.04605,2.0461,71600000.0
2007-07-17 20:04:00,2.0461,2.0461,2.0461,2.0461,16000000.0
2007-07-17 20:05:00,2.0461,2.0461,2.0461,2.0461,100000000.0
2007-07-17 20:06:00,2.0461,2.0461,2.04605,2.0461,32500000.0
2007-07-17 20:07:00,2.04605,2.0461,2.04605,2.0461,48000000.0
2007-07-17 20:08:00,2.0461,2.0461,2.04605,2.04605,21700000.0
2007-07-17 20:09:00,2.04605,2.0461,2.046,2.04605,225200003.0
2007-07-17 20:10:00,2.04605,2.04605,2.046,2.04605,424100000.0
2007-07-17 20:11:00,2.04605,2.04605,2.04605,2.04605,9500000.0
2007-07-17 20:12:00,2.04605,2.04605,2.04585,2.04585,244500000.0
2007-07-17 20:13:00,2.04585,2.0459,2.0455,2.0457,1225199996.0
2007-07-17 20:14:00,2.0457,2.046,2.0456,2.046,1634100000.0
2007-07-17 20:15:00,2.046,2.0461,2.0456,2.0457,1450299999.0
2007-07-17 20:17:00,2.0457,2.0458,2.0457,2.04575,1450299999.0
2007-07-17 20:18:00,2.0459,2.0459,2.0457,2.0458,1237599985.0
2007-07-17 20:19:00,2.0458,2.0459,2.04575,2.04585,1237599985.0
2007-07-17 20:20:00,2.0458,2.0458,2.0456,2.0457,963800006.0
2007-07-17 20:21:00,2.0457,2.0457,2.0456,2.0456,777100004.0
2007-07-17 20:22:00,2.0456,2.0457,2.04555,2.0457,930900009.0
2007-07-17 20:23:00,2.0457,2.0457,2.04565,2.0457,676399999.0
2007-07-17 20:24:00,2.0457,2.0459,2.0457,2.0458,248799998.0
2007-07-17 20:25:00,2.0458,2.0458,2.0457,2.04575,449599999.0
2007-07-17 20:26:00,2.0458,2.0459,2.04575,2.0459,720800002.0
2007-07-17 20:27:00,2.0459,2.0461,2.0459,2.046,1921899998.0
2007-07-17 20:28:00,2.046,2.0461,2.0458,2.0458,1013700014.0
2007-07-17 20:29:00,2.0459,2.0459,2.0457,2.0457,793199983.0
2007-07-17 20:30:00,2.0457,2.0458,2.0457,2.0458,571500000.0
2007-07-17 20:31:00,2.04575,2.0458,2.0457,2.04575,246799998.0
2007-07-17 20:32:00,2.0458,2.0458,2.0457,2.04575,536500002.0
2007-07-17 20:33:00,2.0458,2.0459,2.0457,2.0457,1314400003.0
2007-07-17 20:34:00,2.0457,2.04575,2.0457,2.04575,748499998.0
2007-07-17 20:35:00,2.0457,2.0459,2.0457,2.0458,592000002.0
2007-07-17 20:36:00,2.0458,2.0459,2.04575,2.0458,211300002.0
2007-07-17 20:37:00,2.0458,2.0458,2.0458,2.0458,478299996.0
2007-07-17 20:38:00,2.0458,2.0458,2.0458,2.0458,164000000.0
2007-07-17 20:39:00,2.0458,2.0458,2.0456,2.04565,357000000.0
2007-07-17 20:40:00,2.04565,2.04575,2.0456,2.0457,462300002.0
2007-07-17 20:41:00,2.0457,2.0458,2.0457,2.04575,438100004.0
2007-07-17 20:42:00,2.0458,2.0458,2.0457,2.0457,74800000.0
2007-07-17 20:43:00,2.0457,2.0457,2.04555,2.0456,1589299994.0
2007-07-17 20:44:00,2.0456,2.0456,2.0456,2.0456,497599998.0
2007-07-17 20:45:00,2.0456,2.0456,2.0456,2.0456,402400000.0
2007-07-17 20:46:00,2.0456,2.0456,2.04555,2.0456,289300000.0
2007-07-17 20:47:00,2.04555,2.0457,2.04555,2.04565,747299997.0
2007-07-17 20:48:00,2.04565,2.0457,2.04555,2.0457,1130799999.0
2007-07-17 20:49:00,2.0457,2.0457,2.0456,2.0456,1059600004.0
2007-07-17 20:50:00,2.0457,2.0457,2.0457,2.0457,24000000.0
2007-07-17 20:51:00,2.0457,2.0457,2.04565,2.0457,1097500012.0
2007-07-17 20:52:00,2.0458,2.0458,2.0457,2.0457,242700004.0
2007-07-17 20:53:00,2.0457,2.0458,2.0457,2.0458,119699999.0
2007-07-17 20:54:00,2.0458,2.0461,2.0457,2.0461,1464399993.0
2007-07-17 20:55:00,2.0461,2.0461,2.04595,2.04595,1741600004.0
2007-07-17 20:56:00,2.0459,2.0459,2.0458,2.0458,965999999.0
2007-07-17 20:57:00,2.0458,2.0459,2.04575,2.0459,965999999.0
2007-07-17 20:58:00,2.0459,2.0461,2.0459,2.0461,1685900006.0
2007-07-17 20:59:00,2.0461,2.0462,2.04585,2.046,1685900006.0
2007-07-17 21:00:00,2.046,2.046,2.0458,2.0458,509000001.0
2007-07-17 21:01:00,2.0458,2.0458,2.04575,2.0458,255799998.0
2007-07-17 21:02:00,2.0458,2.046,2.0458,2.0459,241700000.0
2007-07-17 21:03:00,2.04595,2.046,2.04595,2.046,311200000.0
2007-07-17 21:04:00,2.046,2.046,2.046,2.046,197000000.0
2007-07-17 21:05:00,2.046,2.046,2.046,2.046,432899994.0
2007-07-17 21:06:00,2.046,2.0461,2.04595,2.0461,1906500015.0
2007-07-17 21:07:00,2.0461,2.0461,2.0461,2.0461,1292799988.0
2007-07-17 21:08:00,2.04605,2.0461,2.046,2.046,1003699996.0
2007-07-17 21:09:00,2.046,2.0461,2.046,2.0461,353000004.0
2007-07-17 21:10:00,2.0461,2.0461,2.0461,2.0461,85200000.0
2007-07-17 21:11:00,2.0461,2.0461,2.0461,2.0461,427800002.0
2007-07-17 21:12:00,2.0461,2.0461,2.046,2.046,184799999.0
2007-07-17 21:13:00,2.046,2.046,2.0459,2.046,188100000.0
2007-07-17 21:14:00,2.046,2.046,2.04595,2.046,88800000.0
2007-07-17 21:15:00,2.046,2.0461,2.04595,2.046,292300000.0
2007-07-17 21:16:00,2.046,2.046,2.0459,2.046,195500000.0
2007-07-17 21:17:00,2.0459,2.046,2.0459,2.046,148000000.0
2007-07-17 21:18:00,2.046,2.0461,2.0459,2.046,256400000.0
2007-07-17 21:19:00,2.046,2.0461,2.046,2.046,370600000.0
2007-07-17 21:20:00,2.046,2.0461,2.046,2.0461,174000000.0
2007-07-17 21:21:00,2.0461,2.04615,2.0461,2.04615,107000000.0
2007-07-17 21:22:00,2.04615,2.0462,2.04615,2.0462,25600000.0
2007-07-17 21:23:00,2.04615,2.0462,2.046,2.046,307799998.0
2007-07-17 21:24:00,2.046,2.0461,2.046,2.0461,267399997.0
2007-07-17 21:25:00,2.0461,2.0461,2.046,2.0461,170399999.0
2007-07-17 21:26:00,2.0461,2.0461,2.0461,2.0461,16000000.0
2007-07-17 21:27:00,2.0461,2.0461,2.0461,2.0461,136000000.0
2007-07-17 21:28:00,2.0461,2.0461,2.046,2.046,187200000.0
2007-07-17 21:29:00,2.046,2.0461,2.046,2.0461,195600002.0
2007-07-17 21:30:00,2.0461,2.0461,2.04595,2.046,575400001.0
2007-07-17 21:31:00,2.046,2.0461,2.04595,2.046,766899999.0
2007-07-17 21:32:00,2.0458,2.04584,2.04572,2.04572,82539998.0
2007-07-17 21:33:00,2.046,2.046,2.046,2.046,176800000.0
2007-07-17 21:34:00,2.046,2.046,2.046,2.046,384500002.0
2007-07-17 21:35:00,2.046,2.046,2.0459,2.0459,957900003.0
2007-07-17 21:36:00,2.0459,2.046,2.04575,2.04575,799099998.0
2007-07-17 21:37:00,2.0458,2.0459,2.0458,2.0459,225100000.0
2007-07-17 21:38:00,2.0459,2.0459,2.0459,2.0459,607199998.0
2007-07-17 21:39:00,2.0459,2.0459,2.04585,2.04585,38000000.0
2007-07-17 21:40:00,2.04585,2.0459,2.04585,2.0459,289500001.0
2007-07-17 21:41:00,2.0459,2.046,2.0459,2.046,332700000.0
2007-07-17 21:42:00,2.046,2.046,2.04585,2.04585,466000002.0
2007-07-17 21:43:00,2.0459,2.0462,2.04585,2.04615,655100002.0
2007-07-17 21:44:00,2.0462,2.0462,2.04615,2.0462,51600000.0
2007-07-17 21:45:00,2.04615,2.04615,2.0461,2.0461,1053999989.0
2007-07-17 21:46:00,2.0461,2.04615,2.046,2.0461,951299991.0
2007-07-17 21:47:00,2.0461,2.0462,2.04605,2.0461,439399997.0
2007-07-17 21:48:00,2.046,2.046,2.04595,2.046,380599987.0
2007-07-17 21:49:00,2.046,2.046,2.0459,2.0459,505800000.0
2007-07-17 21:50:00,2.0459,2.046,2.0459,2.046,483800000.0
2007-07-17 21:51:00,2.046,2.0461,2.046,2.0461,400700000.0
2007-07-17 21:52:00,2.0461,2.0462,2.0461,2.0461,366999999.0
2007-07-17 21:53:00,2.0462,2.0463,2.0462,2.0462,241600002.0
2007-07-17 21:54:00,2.0462,2.0463,2.04615,2.04625,954599995.0
2007-07-17 21:55:00,2.0462,2.0462,2.046,2.0461,671700001.0
2007-07-17 21:56:00,2.0461,2.04615,2.0461,2.04615,280300000.0
2007-07-17 21:57:00,2.04615,2.0462,2.0461,2.04615,52300000.0
2007-07-17 21:58:00,2.0461,2.0461,2.0461,2.0461,116100000.0
2007-07-17 21:59:00,2.0461,2.0461,2.0459,2.0459,787299999.0
2007-07-17 22:00:00,2.0459,2.04595,2.0459,2.0459,797900001.0
2007-07-17 22:01:00,2.0459,2.0459,2.04585,2.0459,814100003.0
2007-07-17 22:02:00,2.0459,2.0459,2.0458,2.0459,835600004.0
2007-07-17 22:03:00,2.0459,2.0459,2.0459,2.0459,310000000.0
2007-07-17 22:04:00,2.0459,2.046,2.0458,2.0459,442600000.0
2007-07-17 22:05:00,2.0459,2.046,2.04585,2.0459,407200004.0
2007-07-17 22:06:00,2.046,2.04615,2.0459,2.0461,398699999.0
2007-07-17 22:07:00,2.0461,2.04615,2.04595,2.04595,527700003.0
2007-07-17 22:08:00,2.04595,2.04605,2.0457,2.0458,956599995.0
2007-07-17 22:09:00,2.0457,2.0459,2.0457,2.0458,1137000011.0
2007-07-17 22:10:00,2.0458,2.0458,2.0458,2.0458,195900000.0
2007-07-17 22:11:00,2.0458,2.0458,2.0457,2.0458,183499995.0
2007-07-17 22:12:00,2.0458,2.0458,2.0457,2.0458,118899997.0
2007-07-17 22:13:00,2.0458,2.0458,2.0458,2.0458,18000000.0
2007-07-17 22:14:00,2.0458,2.0458,2.0457,2.0458,99600000.0
2007-07-17 22:15:00,2.0458,2.0458,2.0458,2.0458,126000000.0
2007-07-17 22:16:00,2.0458,2.0458,2.0457,2.0457,130800000.0
2007-07-17 22:17:00,2.04565,2.0458,2.04565,2.0457,108800000.0
2007-07-17 22:18:00,2.0458,2.0458,2.0458,2.0458,16000000.0
2007-07-17 22:19:00,2.0457,2.0458,2.0457,2.0457,163600000.0
2007-07-17 22:20:00,2.0457,2.0457,2.0457,2.0457,202000000.0
2007-07-17 22:21:00,2.0457,2.0458,2.0457,2.0458,394100001.0
2007-07-17 22:22:00,2.0458,2.0458,2.0457,2.0457,409700000.0
2007-07-17 22:23:00,2.0458,2.0458,2.0456,2.0457,178600000.0
2007-07-17 22:24:00,2.0457,2.0458,2.04565,2.0457,205400001.0
2007-07-17 22:25:00,2.0457,2.0458,2.0457,2.0458,202600000.0
2007-07-17 22:26:00,2.0458,2.0458,2.0458,2.0458,16700000.0
2007-07-17 22:27:00,2.0458,2.0458,2.0458,2.0458,64900000.0
2007-07-17 22:28:00,2.0457,2.0458,2.04565,2.0458,104200000.0
2007-07-17 22:29:00,2.0458,2.0459,2.0456,2.0456,241900000.0
2007-07-17 22:30:00,2.0456,2.0458,2.0456,2.0458,307399999.0
2007-07-17 22:31:00,2.0458,2.0462,2.0458,2.0461,584199997.0
2007-07-17 22:32:00,2.0461,2.0462,2.0461,2.0461,145199997.0
2007-07-17 22:33:00,2.046,2.0462,2.046,2.0461,334999999.0
2007-07-17 22:34:00,2.04605,2.0462,2.04595,2.04605,351600001.0
2007-07-17 22:35:00,2.04605,2.0461,2.0459,2.0461,335300002.0
2007-07-17 22:36:00,2.0461,2.0461,2.046,2.046,90000000.0
2007-07-17 22:37:00,2.046,2.0461,2.0459,2.0461,284600000.0
2007-07-17 22:38:00,2.046,2.0461,2.046,2.04605,462400007.0
2007-07-17 22:39:00,2.0461,2.0461,2.04605,2.04605,61300000.0
2007-07-17 22:40:00,2.046,2.0461,2.046,2.0461,107399999.0
2007-07-17 22:41:00,2.0461,2.0461,2.0461,2.0461,24800000.0
2007-07-17 22:42:00,2.0461,2.0461,2.0461,2.0461,233399999.0
2007-07-17 22:43:00,2.0461,2.0461,2.046,2.04605,350700002.0
2007-07-17 22:44:00,2.0461,2.0462,2.0461,2.0462,99200000.0
2007-07-17 22:45:00,2.0462,2.0462,2.0461,2.0461,168000000.0
2007-07-17 22:46:00,2.0461,2.0461,2.0461,2.0461,137400000.0
2007-07-17 22:47:00,2.0461,2.0461,2.0461,2.0461,56500000.0
2007-07-17 22:48:00,2.0461,2.0461,2.0461,2.0461,15500000.0
2007-07-17 22:49:00,2.0461,2.0463,2.0461,2.0463,268499997.0
2007-07-17 22:50:00,2.0463,2.0465,2.0463,2.0464,565899999.0
2007-07-17 22:51:00,2.0465,2.0465,2.0464,2.0465,186099999.0
2007-07-17 22:52:00,2.0465,2.0466,2.0465,2.0466,92299999.0
2007-07-17 22:53:00,2.0466,2.0467,2.0465,2.0467,133500001.0
2007-07-17 22:54:00,2.0467,2.0467,2.04665,2.0467,170300000.0
2007-07-17 22:55:00,2.0467,2.0467,2.0467,2.0467,105900000.0
2007-07-17 22:56:00,2.0467,2.0468,2.04665,2.0467,116299998.0
2007-07-17 22:57:00,2.0466,2.0469,2.0466,2.0468,471199995.0
2007-07-17 22:58:00,2.0468,2.0468,2.0467,2.0467,53800000.0
2007-07-17 22:59:00,2.0467,2.0467,2.0467,2.0467,40100000.0
2007-07-17 23:00:00,2.0466,2.0468,2.0466,2.0468,23700000.0
2007-07-17 23:01:00,2.0467,2.0467,2.0465,2.0465,135400000.0
2007-07-17 23:02:00,2.0465,2.0467,2.0464,2.0464,321799999.0
2007-07-17 23:03:00,2.0465,2.0466,2.0464,2.0466,106299998.0
2007-07-17 23:04:00,2.0466,2.0466,2.0466,2.0466,54200000.0
2007-07-17 23:05:00,2.0466,2.0468,2.0464,2.0468,334599997.0
2007-07-17 23:06:00,2.0467,2.0467,2.0466,2.0467,106600000.0
2007-07-17 23:07:00,2.04651,2.04663,2.0465,2.04655,433919997.0
2007-07-17 23:08:00,2.0467,2.0468,2.0467,2.0468,46100000.0
2007-07-17 23:09:00,2.0468,2.0468,2.0466,2.0467,185200003.0
2007-07-17 23:10:00,2.0468,2.0468,2.0467,2.0467,190400005.0
2007-07-17 23:11:00,2.0468,2.0468,2.0468,2.0468,27900000.0
2007-07-17 23:12:00,2.0468,2.0468,2.0468,2.0468,30400000.0
2007-07-17 23:13:00,2.0468,2.0468,2.0468,2.0468,105400002.0
2007-07-17 23:14:00,2.0468,2.0468,2.0467,2.0467,73299999.0
2007-07-17 23:15:00,2.0468,2.0468,2.0468,2.0468,49599999.0
2007-07-17 23:16:00,2.0468,2.0468,2.0465,2.0466,359799999.0
2007-07-17 23:17:00,2.0466,2.0468,2.0466,2.0467,427599998.0
2007-07-17 23:18:00,2.0467,2.0468,2.0467,2.0468,153800000.0
2007-07-17 23:19:00,2.0467,2.0468,2.0467,2.0468,77200000.0
2007-07-17 23:20:00,2.0467,2.0467,2.0467,2.0467,197599996.0
2007-07-17 23:21:00,2.0467,2.0467,2.0467,2.0467,15200000.0
2007-07-17 23:22:00,2.0467,2.0469,2.0467,2.0467,163500006.0
2007-07-17 23:23:00,2.0467,2.0468,2.0467,2.0468,61200003.0
2007-07-17 23:24:00,2.0468,2.0468,2.0467,2.0467,75800000.0
2007-07-17 23:25:00,2.0468,2.0468,2.0468,2.0468,71999999.0
2007-07-17 23:26:00,2.0468,2.0468,2.0468,2.0468,14400000.0
2007-07-17 23:27:00,2.04655,2.04674,2.04642,2.04644,369999992.0
2007-07-17 23:28:00,2.0468,2.0468,2.0468,2.0468,106400000.0
2007-07-17 23:29:00,2.0468,2.0468,2.0468,2.0468,112000000.0
2007-07-17 23:30:00,2.0468,2.0471,2.0467,2.0469,828899998.0
2007-07-17 23:31:00,2.0469,2.0469,2.0468,2.0469,212900001.0
2007-07-17 23:32:00,2.0469,2.0469,2.0467,2.0467,247900000.0
2007-07-17 23:33:00,2.0467,2.0468,2.0465,2.0466,681300000.0
2007-07-17 23:34:00,2.0467,2.0467,2.0465,2.0467,452600003.0
2007-07-17 23:35:00,2.0467,2.0467,2.0465,2.0467,378100004.0
2007-07-17 23:36:00,2.0467,2.0467,2.0467,2.0467,40800000.0
2007-07-17 23:37:00,2.0467,2.0468,2.0467,2.0468,173300000.0
2007-07-17 23:38:00,2.0468,2.0468,2.04675,2.0468,250899997.0
2007-07-17 23:39:00,2.0468,2.047,2.0468,2.0469,296700001.0
2007-07-17 23:40:00,2.0469,2.0469,2.0468,2.0468,181800000.0
2007-07-17 23:41:00,2.0467,2.0467,2.0465,2.0466,559000017.0
2007-07-17 23:42:00,2.0467,2.0469,2.0466,2.0467,288900004.0
2007-07-17 23:43:00,2.0467,2.0468,2.0467,2.0467,72600001.0
2007-07-17 23:44:00,2.0468,2.0468,2.0468,2.0468,102000000.0
2007-07-17 23:45:00,2.0468,2.0468,2.0467,2.0468,227300000.0
2007-07-17 23:46:00,2.0468,2.0468,2.0468,2.0468,103600000.0
2007-07-17 23:47:00,2.0468,2.0469,2.0468,2.0469,195200001.0
2007-07-17 23:48:00,2.0469,2.047,2.0469,2.0469,149700001.0
2007-07-17 23:49:00,2.0469,2.047,2.0469,2.047,110300001.0
2007-07-17 23:50:00,2.047,2.047,2.047,2.047,24000000.0
2007-07-17 23:51:00,2.0469,2.0469,2.0469,2.0469,43200000.0
2007-07-17 23:52:00,2.0469,2.0469,2.0468,2.0469,127399999.0
2007-07-17 23:53:00,2.0469,2.0469,2.0469,2.0469,29200000.0
2007-07-17 23:54:00,2.0469,2.0469,2.0469,2.0469,13200000.0
2007-07-17 23:55:00,2.0469,2.0469,2.0468,2.0468,48400000.0
2007-07-17 23:56:00,2.0468,2.0468,2.0468,2.0468,30800000.0
2007-07-17 23:57:00,2.0468,2.0468,2.0467,2.0467,47600000.0
2007-07-17 23:58:00,2.0467,2.0467,2.0467,2.0467,50000000.0
2007-07-17 23:59:00,2.04653,2.04653,2.04646,2.04653,47200000.0
2007-07-18 00:00:00,2.0467,2.0467,2.0467,2.0467,6000000.0
2007-07-18 00:01:00,2.0467,2.0467,2.0467,2.0467,30400000.0
2007-07-18 00:02:00,2.0467,2.0468,2.0467,2.0468,125600002.0
2007-07-18 00:03:00,2.0468,2.0469,2.0468,2.0468,163200000.0
2007-07-18 00:04:00,2.0468,2.0468,2.0467,2.0467,20200000.0
2007-07-18 00:05:00,2.0468,2.0468,2.0468,2.0468,41700000.0
2007-07-18 00:06:00,2.0468,2.0468,2.0468,2.0468,55200000.0
2007-07-18 00:07:00,2.0468,2.0469,2.0467,2.0468,324000005.0
2007-07-18 00:08:00,2.0468,2.0468,2.0468,2.0468,50600000.0
2007-07-18 00:09:00,2.0468,2.047,2.0468,2.0469,43200000.0
2007-07-18 00:10:00,2.0469,2.0469,2.0469,2.0469,57200000.0
2007-07-18 00:11:00,2.0469,2.0469,2.0469,2.0469,23600000.0
2007-07-18 00:12:00,2.0469,2.0469,2.0469,2.0469,4400000.0
2007-07-18 00:13:00,2.0469,2.0469,2.0469,2.0469,27400000.0
2007-07-18 00:14:00,2.0469,2.0469,2.0469,2.0469,9700000.0
2007-07-18 00:15:00,2.0469,2.0469,2.0469,2.0469,12700000.0
2007-07-18 00:16:00,2.04668,2.04668,2.04658,2.04658,199300000.0
2007-07-18 00:17:00,2.0469,2.0469,2.04665,2.04665,83700000.0
2007-07-18 00:18:00,2.04665,2.0468,2.0466,2.0466,282500002.0
2007-07-18 00:19:00,2.0466,2.0467,2.0466,2.0467,52500000.0
2007-07-18 00:20:00,2.0467,2.0467,2.0467,2.0467,16700001.0
2007-07-18 00:21:00,2.0466,2.0466,2.0466,2.0466,4000000.0
2007-07-18 00:22:00,2.0467,2.0467,2.0467,2.0467,36599998.0
2007-07-18 00:23:00,2.0467,2.0468,2.0467,2.0467,130199998.0
2007-07-18 00:24:00,2.0468,2.0468,2.0467,2.04675,92899997.0
2007-07-18 00:25:00,2.0468,2.0468,2.0468,2.0468,14400000.0
2007-07-18 00:26:00,2.0467,2.0467,2.0467,2.0467,22700001.0
2007-07-18 00:27:00,2.04668,2.04671,2.04663,2.04665,81800000.0
2007-07-18 00:28:00,2.0468,2.0469,2.0468,2.0469,117499997.0
2007-07-18 00:29:00,2.0469,2.0469,2.0468,2.0469,279599996.0
2007-07-18 00:30:00,2.0469,2.047,2.0469,2.047,20700000.0
2007-07-18 00:31:00,2.047,2.047,2.0468,2.0469,189600000.0
2007-07-18 00:32:00,2.04685,2.047,2.04685,2.047,117800001.0
2007-07-18 00:33:00,2.0469,2.0469,2.0469,2.0469,44800000.0
2007-07-18 00:34:00,2.0469,2.047,2.0469,2.047,42400000.0
2007-07-18 00:35:00,2.0468,2.0469,2.04678,2.04687,71700000.0
2007-07-18 00:36:00,2.04695,2.047,2.0469,2.0469,155800000.0
2007-07-18 00:37:00,2.0469,2.0469,2.0469,2.0469,36400000.0
2007-07-18 00:38:00,2.0469,2.0469,2.0469,2.0469,26200000.0
2007-07-18 00:39:00,2.0469,2.047,2.0469,2.047,50400000.0
2007-07-18 00:40:00,2.047,2.047,2.0469,2.0469,237700002.0
2007-07-18 00:41:00,2.0469,2.0469,2.0468,2.04685,143800000.0
2007-07-18 00:42:00,2.0468,2.0469,2.0468,2.0469,128400000.0
2007-07-18 00:43:00,2.0469,2.047,2.0469,2.0469,118800000.0
2007-07-18 00:44:00,2.0469,2.0469,2.0469,2.0469,44400000.0
2007-07-18 00:45:00,2.0469,2.0469,2.0469,2.0469,31200000.0
2007-07-18 00:46:00,2.0469,2.0469,2.0468,2.0468,109800002.0
2007-07-18 00:47:00,2.0468,2.0468,2.0467,2.0467,145199999.0
2007-07-18 00:48:00,2.0467,2.0467,2.0466,2.04665,244299997.0
2007-07-18 00:49:00,2.0466,2.0466,2.0465,2.0466,472500003.0
2007-07-18 00:50:00,2.0466,2.0468,2.0466,2.0467,335799999.0
2007-07-18 00:51:00,2.0467,2.0467,2.0467,2.0467,181100002.0
2007-07-18 00:52:00,2.0467,2.0467,2.0466,2.04665,132000001.0
2007-07-18 00:53:00,2.0467,2.047,2.04665,2.047,310099998.0
2007-07-18 00:54:00,2.047,2.047,2.047,2.047,2400000.0
2007-07-18 00:55:00,2.047,2.047,2.04695,2.047,16000000.0
2007-07-18 00:56:00,2.04695,2.04695,2.0469,2.0469,36000001.0
2007-07-18 00:57:00,2.047,2.04735,2.047,2.0473,356500001.0
2007-07-18 00:58:00,2.0473,2.04755,2.0472,2.04755,372999996.0
2007-07-18 00:59:00,2.0475,2.0476,2.0474,2.0476,373500000.0
2007-07-18 01:00:00,2.0476,2.0476,2.0475,2.0476,351899999.0
2007-07-18 01:01:00,2.0476,2.0476,2.0474,2.0476,360600001.0
2007-07-18 01:02:00,2.0476,2.0476,2.0473,2.0475,1003100003.0
2007-07-18 01:03:00,2.0475,2.0476,2.0475,2.0476,193599999.0
2007-07-18 01:04:00,2.0476,2.0476,2.0476,2.0476,269000000.0
2007-07-18 01:05:00,2.0476,2.0476,2.0476,2.0476,29900000.0
2007-07-18 01:06:00,2.0476,2.0476,2.0475,2.0476,245799994.0
2007-07-18 01:07:00,2.0476,2.0476,2.0475,2.0476,242699998.0
2007-07-18 01:08:00,2.0476,2.0477,2.0476,2.0477,88800000.0
2007-07-18 01:09:00,2.0476,2.0477,2.0474,2.0474,161999999.0
2007-07-18 01:10:00,2.0474,2.0476,2.0473,2.0474,320000000.0
2007-07-18 01:11:00,2.0475,2.0475,2.0474,2.0474,161200000.0
2007-07-18 01:12:00,2.0475,2.0475,2.0473,2.0474,119999999.0
2007-07-18 01:13:00,2.0475,2.0475,2.0474,2.0475,112000000.0
2007-07-18 01:14:00,2.0474,2.0475,2.0473,2.0475,375599998.0
2007-07-18 01:15:00,2.0475,2.0475,2.0474,2.0474,439999990.0
2007-07-18 01:16:00,2.0474,2.0474,2.0473,2.0474,200699997.0
2007-07-18 01:17:00,2.0474,2.0474,2.0473,2.0474,523499999.0
2007-07-18 01:18:00,2.0474,2.0474,2.0473,2.0473,174000000.0
2007-07-18 01:19:00,2.0473,2.0473,2.0472,2.0472,181100000.0
2007-07-18 01:20:00,2.0472,2.0474,2.0472,2.0474,319799999.0
2007-07-18 01:21:00,2.0474,2.0475,2.0473,2.0474,558800000.0
2007-07-18 01:22:00,2.0474,2.0476,2.0474,2.0475,535099997.0
2007-07-18 01:23:00,2.0475,2.0477,2.0475,2.0476,319100002.0
2007-07-18 01:24:00,2.0476,2.0476,2.0476,2.0476,208000000.0
2007-07-18 01:25:00,2.0476,2.0476,2.0476,2.0476,115200000.0
2007-07-18 01:26:00,2.0476,2.0476,2.0475,2.0475,277200000.0
2007-07-18 01:27:00,2.0475,2.0476,2.0475,2.0476,199600000.0
2007-07-18 01:28:00,2.0476,2.0476,2.0476,2.0476,142800000.0
2007-07-18 01:29:00,2.0476,2.0476,2.0475,2.0475,375799999.0
2007-07-18 01:30:00,2.0476,2.0476,2.0475,2.0476,290900010.0
2007-07-18 01:31:00,2.0476,2.0476,2.0475,2.0476,277099999.0
2007-07-18 01:32:00,2.0476,2.0478,2.0475,2.0478,619599999.0
2007-07-18 01:33:00,2.0478,2.0485,2.0478,2.0484,1688300011.0
2007-07-18 01:34:00,2.0484,2.0488,2.0484,2.0487,1149600009.0
2007-07-18 01:35:00,2.0488,2.0491,2.0487,2.0491,1149600009.0
2007-07-18 01:36:00,2.049,2.0492,2.0488,2.049,876199993.0
2007-07-18 01:37:00,2.049,2.049,2.0488,2.0489,743900001.0
2007-07-18 01:38:00,2.0489,2.049,2.0489,2.0489,202000000.0
2007-07-18 01:39:00,2.049,2.049,2.0488,2.04885,374100002.0
2007-07-18 01:40:00,2.0489,2.0489,2.0488,2.0489,200900000.0
2007-07-18 01:41:00,2.0489,2.0489,2.0487,2.0487,601300011.0
2007-07-18 01:42:00,2.0488,2.0488,2.0487,2.0487,557599993.0
2007-07-18 01:43:00,2.0487,2.0488,2.04865,2.0487,70999999.0
2007-07-18 01:44:00,2.0487,2.0487,2.0486,2.0486,532099998.0
2007-07-18 01:45:00,2.0486,2.0486,2.0485,2.0486,483599997.0
2007-07-18 01:46:00,2.0485,2.0486,2.0485,2.0485,264799999.0
2007-07-18 01:47:00,2.0486,2.0486,2.04845,2.04845,86100000.0
2007-07-18 01:48:00,2.0486,2.0486,2.04845,2.0485,763800008.0
2007-07-18 01:49:00,2.0486,2.0486,2.0485,2.0485,407700002.0
2007-07-18 01:50:00,2.0485,2.0486,2.0485,2.0485,378799998.0
2007-07-18 01:51:00,2.04845,2.0486,2.04845,2.0486,138900003.0
2007-07-18 01:52:00,2.0486,2.0486,2.0485,2.0485,82300000.0
2007-07-18 01:53:00,2.0485,2.0485,2.04845,2.0485,412900000.0
2007-07-18 01:54:00,2.0485,2.0485,2.04845,2.04845,413400000.0
2007-07-18 01:55:00,2.0485,2.0485,2.0484,2.0484,320200001.0
2007-07-18 01:56:00,2.0484,2.0488,2.0484,2.0486,1205500005.0
2007-07-18 01:57:00,2.0486,2.0486,2.0485,2.0485,646400002.0
2007-07-18 01:58:00,2.0486,2.0489,2.0486,2.0488,528000001.0
2007-07-18 01:59:00,2.04875,2.0488,2.04875,2.0488,319200000.0
2007-07-18 02:00:00,2.0488,2.0489,2.0488,2.0489,61800000.0
2007-07-18 02:01:00,2.04885,2.04895,2.04875,2.0489,679700004.0
2007-07-18 02:02:00,2.04885,2.0489,2.0488,2.0488,239100000.0
2007-07-18 02:03:00,2.0488,2.0488,2.0487,2.0487,1576500003.0
2007-07-18 02:04:00,2.0487,2.0488,2.0483,2.0484,2078400004.0
2007-07-18 02:05:00,2.0484,2.0484,2.04825,2.04825,1650700004.0
2007-07-18 02:06:00,2.0483,2.0484,2.0483,2.0484,332400000.0
2007-07-18 02:07:00,2.0484,2.0484,2.04835,2.0484,102600000.0
2007-07-18 02:08:00,2.04835,2.0485,2.04835,2.0484,1311100027.0
2007-07-18 02:09:00,2.0484,2.0485,2.04825,2.0484,1033899998.0
2007-07-18 02:10:00,2.0484,2.0484,2.0483,2.04835,699399993.0
2007-07-18 02:11:00,2.04835,2.0486,2.04835,2.0484,1834499998.0
2007-07-18 02:12:00,2.0484,2.0484,2.0482,2.0483,1343200003.0
2007-07-18 02:13:00,2.0484,2.0484,2.0483,2.0483,335600002.0
2007-07-18 02:14:00,2.0484,2.0484,2.0483,2.0484,596599993.0
2007-07-18 02:15:00,2.0485,2.0485,2.0483,2.0484,650499998.0
2007-07-18 02:16:00,2.0485,2.0491,2.0484,2.0487,644299996.0
2007-07-18 02:17:00,2.0487,2.049,2.0487,2.049,1777100002.0
2007-07-18 02:18:00,2.049,2.0491,2.0487,2.0489,1777100002.0
2007-07-18 02:19:00,2.0491,2.0491,2.04885,2.049,1140199998.0
2007-07-18 02:20:00,2.04895,2.0493,2.04895,2.0492,972199992.0
2007-07-18 02:21:00,2.0492,2.0494,2.0492,2.0494,1721199997.0
2007-07-18 02:22:00,2.0495,2.0495,2.04925,2.0494,882199999.0
2007-07-18 02:23:00,2.0494,2.0494,2.04925,2.04925,308200001.0
2007-07-18 02:24:00,2.04925,2.0493,2.04915,2.0492,456000000.0
2007-07-18 02:25:00,2.0492,2.0494,2.049,2.0492,1076999995.0
2007-07-18 02:26:00,2.0492,2.0493,2.04905,2.04905,538300004.0
2007-07-18 02:27:00,2.0491,2.04925,2.0491,2.04925,531200008.0
2007-07-18 02:28:00,2.04925,2.0493,2.0492,2.0492,320100006.0
2007-07-18 02:29:00,2.04915,2.0493,2.04915,2.0492,848500008.0
2007-07-18 02:30:00,2.04915,2.0493,2.04915,2.0493,455599995.0
2007-07-18 02:31:00,2.0493,2.0493,2.0492,2.0493,513200008.0
2007-07-18 02:32:00,2.0493,2.0493,2.0493,2.0493,137400000.0
2007-07-18 02:33:00,2.0493,2.0494,2.0493,2.0493,163799999.0
2007-07-18 02:34:00,2.0493,2.0495,2.0493,2.0493,463599998.0
2007-07-18 02:35:00,2.0493,2.0494,2.04925,2.04925,428099999.0
2007-07-18 02:36:00,2.04925,2.0493,2.04925,2.0493,255400002.0
2007-07-18 02:37:00,2.0493,2.0493,2.0493,2.0493,379899996.0
2007-07-18 02:38:00,2.0493,2.0493,2.0492,2.0493,102799999.0
2007-07-18 02:39:00,2.0493,2.0493,2.0493,2.0493,58200000.0
2007-07-18 02:40:00,2.0493,2.0493,2.0493,2.0493,38400000.0
2007-07-18 02:41:00,2.0493,2.0493,2.0492,2.0493,110600000.0
2007-07-18 02:42:00,2.04912,2.04915,2.04892,2.04915,493200000.0
2007-07-18 02:43:00,2.0492,2.0492,2.049,2.049,632299997.0
2007-07-18 02:44:00,2.049,2.049,2.0485,2.04865,883299996.0
2007-07-18 02:45:00,2.04865,2.049,2.04865,2.04885,569400003.0
2007-07-18 02:46:00,2.0489,2.049,2.0487,2.0487,507199999.0
2007-07-18 02:47:00,2.0487,2.0487,2.0486,2.0487,374700000.0
2007-07-18 02:48:00,2.0488,2.0491,2.0488,2.0488,302700000.0
2007-07-18 02:49:00,2.0488,2.049,2.0488,2.0489,361700005.0
2007-07-18 02:50:00,2.0489,2.0489,2.04875,2.04875,204899996.0
2007-07-18 02:51:00,2.0488,2.049,2.0487,2.0487,471099999.0
2007-07-18 02:52:00,2.0487,2.0487,2.04835,2.04835,872399990.0
2007-07-18 02:53:00,2.0484,2.0485,2.04835,2.0485,991699993.0
2007-07-18 02:54:00,2.0485,2.0487,2.0482,2.0487,1534499997.0
2007-07-18 02:55:00,2.0487,2.0487,2.0485,2.0486,1112100001.0
2007-07-18 02:56:00,2.0486,2.0486,2.0484,2.0484,684299998.0
2007-07-18 02:57:00,2.0484,2.0486,2.0483,2.0486,1192999992.0
2007-07-18 02:58:00,2.0486,2.0486,2.0486,2.0486,316200000.0
2007-07-18 02:59:00,2.0486,2.0487,2.0485,2.0486,1824500000.0
2007-07-18 03:00:00,2.0485,2.0491,2.0485,2.04885,1188499998.0
2007-07-18 03:01:00,2.0489,2.0489,2.0487,2.0487,860899992.0
2007-07-18 03:02:00,2.0487,2.0487,2.0487,2.0487,79400000.0
2007-07-18 03:03:00,2.0487,2.0487,2.0486,2.0486,592799979.0
2007-07-18 03:04:00,2.0486,2.0486,2.0486,2.0486,262800000.0
2007-07-18 03:05:00,2.0486,2.0488,2.04855,2.04865,1375899999.0
2007-07-18 03:06:00,2.0487,2.0487,2.0486,2.0487,372099995.0
2007-07-18 03:07:00,2.04865,2.0489,2.04865,2.0489,1213099995.0
2007-07-18 03:08:00,2.0489,2.0489,2.0489,2.0489,44800000.0
2007-07-18 03:09:00,2.0489,2.0489,2.0488,2.0488,346899999.0
2007-07-18 03:10:00,2.0488,2.0488,2.04865,2.0487,1025199972.0
2007-07-18 03:11:00,2.0487,2.0488,2.04865,2.0488,741399995.0
2007-07-18 03:12:00,2.0488,2.0488,2.04865,2.04875,534499991.0
2007-07-18 03:13:00,2.0488,2.0489,2.04875,2.04875,376399995.0
2007-07-18 03:14:00,2.04875,2.0488,2.0486,2.0487,685899998.0
2007-07-18 03:15:00,2.0487,2.0487,2.0485,2.0485,849800015.0
2007-07-18 03:16:00,2.0486,2.0486,2.0485,2.0485,399999989.0
2007-07-18 03:17:00,2.0485,2.0485,2.0484,2.0484,214500008.0
2007-07-18 03:18:00,2.0484,2.0485,2.0484,2.0485,505599995.0
2007-07-18 03:19:00,2.0485,2.0485,2.0483,2.0484,811799999.0
2007-07-18 03:20:00,2.0484,2.0484,2.04825,2.0483,453399994.0
2007-07-18 03:21:00,2.0483,2.0483,2.0483,2.0483,147299999.0
2007-07-18 03:22:00,2.0483,2.0483,2.04825,2.0483,249100000.0
2007-07-18 03:23:00,2.0483,2.0484,2.0483,2.0483,286699997.0
2007-07-18 03:24:00,2.0483,2.0483,2.0482,2.0482,484300002.0
2007-07-18 03:25:00,2.04815,2.0483,2.04815,2.0483,743600000.0
2007-07-18 03:26:00,2.0483,2.0483,2.0483,2.0483,137300000.0
2007-07-18 03:27:00,2.0483,2.0483,2.0483,2.0483,58000001.0
2007-07-18 03:28:00,2.0483,2.0483,2.0483,2.0483,437000007.0
2007-07-18 03:29:00,2.0483,2.0483,2.04825,2.0483,636900000.0
2007-07-18 03:30:00,2.0483,2.0484,2.0483,2.0483,483000000.0
2007-07-18 03:31:00,2.0483,2.0484,2.0483,2.0484,195900000.0
2007-07-18 03:32:00,2.0484,2.0487,2.0484,2.0487,549199999.0
2007-07-18 03:33:00,2.0487,2.0489,2.04865,2.04865,374099993.0
2007-07-18 03:34:00,2.0487,2.0487,2.0487,2.0487,197100000.0
2007-07-18 03:35:00,2.0488,2.0488,2.0488,2.0488,162500000.0
2007-07-18 03:36:00,2.0488,2.0488,2.0488,2.0488,298500000.0
2007-07-18 03:37:00,2.0488,2.0488,2.04875,2.04875,253500000.0
2007-07-18 03:38:00,2.0488,2.049,2.04875,2.0489,574999994.0
2007-07-18 03:39:00,2.049,2.049,2.0489,2.049,1098999990.0
2007-07-18 03:40:00,2.0491,2.0491,2.0491,2.0491,43500000.0
2007-07-18 03:41:00,2.0491,2.0491,2.0491,2.0491,204400000.0
2007-07-18 03:42:00,2.0491,2.0491,2.0491,2.0491,256500001.0
2007-07-18 03:43:00,2.0491,2.0491,2.0491,2.0491,158400002.0
2007-07-18 03:44:00,2.0491,2.0491,2.04905,2.0491,110400000.0
2007-07-18 03:45:00,2.0491,2.0491,2.0491,2.0491,90200000.0
2007-07-18 03:46:00,2.0491,2.0492,2.0491,2.0491,230500004.0
2007-07-18 03:47:00,2.0491,2.0493,2.0491,2.0492,279100000.0
2007-07-18 03:48:00,2.0492,2.0493,2.04915,2.0492,1084199999.0
2007-07-18 03:49:00,2.04915,2.0493,2.04915,2.0492,487500002.0
2007-07-18 03:50:00,2.0492,2.0493,2.04915,2.0492,389000000.0
2007-07-18 03:51:00,2.0493,2.0493,2.04915,2.0492,306400000.0
2007-07-18 03:52:00,2.0492,2.0492,2.0492,2.0492,499000000.0
2007-07-18 03:53:00,2.0492,2.0492,2.0491,2.0491,153599998.0
2007-07-18 03:54:00,2.0492,2.0492,2.0492,2.0492,505700003.0
2007-07-18 03:55:00,2.0492,2.0492,2.0491,2.0492,443699998.0
2007-07-18 03:56:00,2.0492,2.0492,2.0491,2.0491,254799999.0
2007-07-18 03:57:00,2.0491,2.0492,2.0491,2.0492,434899995.0
2007-07-18 03:58:00,2.0492,2.0493,2.0491,2.0493,314800000.0
2007-07-18 03:59:00,2.0493,2.0493,2.0492,2.0492,302200001.0
2007-07-18 04:00:00,2.0492,2.0493,2.0491,2.0492,760200001.0
2007-07-18 04:01:00,2.0493,2.0493,2.0492,2.0493,137700000.0
2007-07-18 04:02:00,2.0493,2.0493,2.0492,2.0493,99800000.0
2007-07-18 04:03:00,2.0493,2.0493,2.0492,2.0492,135800000.0
2007-07-18 04:04:00,2.0492,2.0493,2.0492,2.0493,415899999.0
2007-07-18 04:05:00,2.0493,2.0493,2.0491,2.04915,320700002.0
2007-07-18 04:06:00,2.04915,2.0492,2.04915,2.0492,164800002.0
2007-07-18 04:07:00,2.0492,2.0492,2.0491,2.0492,1175800007.0
2007-07-18 04:08:00,2.0492,2.0492,2.0492,2.0492,207200000.0
2007-07-18 04:09:00,2.0492,2.0492,2.04915,2.0492,399300000.0
2007-07-18 04:10:00,2.0492,2.0492,2.04915,2.04915,108500000.0
2007-07-18 04:11:00,2.0492,2.0492,2.0492,2.0492,139400000.0
2007-07-18 04:12:00,2.0493,2.0493,2.0492,2.0492,114100000.0
2007-07-18 04:13:00,2.0492,2.0492,2.0492,2.0492,335200000.0
2007-07-18 04:14:00,2.0492,2.0492,2.0492,2.0492,350000000.0
2007-07-18 04:15:00,2.0492,2.0492,2.0492,2.0492,101000000.0
2007-07-18 04:16:00,2.0492,2.0492,2.04905,2.0492,382500002.0
2007-07-18 04:17:00,2.0492,2.0492,2.04915,2.04915,146500000.0
2007-07-18 04:18:00,2.0492,2.0493,2.04905,2.0492,385899998.0
2007-07-18 04:19:00,2.0492,2.0492,2.04905,2.04915,744799995.0
2007-07-18 04:20:00,2.0492,2.0492,2.0492,2.0492,43800000.0
2007-07-18 04:21:00,2.04893,2.04898,2.04882,2.04883,269099995.0
2007-07-18 04:22:00,2.0492,2.0493,2.0492,2.0492,332699997.0
2007-07-18 04:23:00,2.0493,2.0493,2.0493,2.0493,55600000.0
2007-07-18 04:24:00,2.0492,2.0493,2.0492,2.0493,254699994.0
2007-07-18 04:25:00,2.0493,2.0493,2.0492,2.0493,346999995.0
2007-07-18 04:26:00,2.0493,2.0493,2.0492,2.0493,205500000.0
2007-07-18 04:27:00,2.0493,2.0493,2.0493,2.0493,140800000.0
2007-07-18 04:28:00,2.0493,2.0493,2.0493,2.0493,97800000.0
2007-07-18 04:29:00,2.0493,2.0493,2.0493,2.0493,50300000.0
2007-07-18 04:30:00,2.0493,2.0493,2.0493,2.0493,43300000.0
2007-07-18 04:31:00,2.0493,2.0494,2.0493,2.0493,73800000.0
2007-07-18 04:32:00,2.0493,2.0494,2.04925,2.0494,583000003.0
2007-07-18 04:33:00,2.0493,2.0494,2.0493,2.0494,74500000.0
2007-07-18 04:34:00,2.0494,2.0494,2.0494,2.0494,86700000.0
2007-07-18 04:35:00,2.0494,2.0494,2.0494,2.0494,148900000.0
2007-07-18 04:36:00,2.0494,2.0494,2.0494,2.0494,28800000.0
2007-07-18 04:37:00,2.0494,2.0494,2.0494,2.0494,120500000.0
2007-07-18 04:38:00,2.0494,2.0494,2.0494,2.0494,66000000.0
2007-07-18 04:39:00,2.0494,2.0494,2.04935,2.0494,107200000.0
2007-07-18 04:40:00,2.0494,2.0494,2.0494,2.0494,60900000.0
2007-07-18 04:41:00,2.0494,2.0494,2.0494,2.0494,65300000.0
2007-07-18 04:42:00,2.0494,2.0494,2.0494,2.0494,45100000.0
2007-07-18 04:43:00,2.0494,2.0495,2.0493,2.0494,153500000.0
2007-07-18 04:44:00,2.0494,2.0494,2.0494,2.0494,125400000.0
2007-07-18 04:45:00,2.0494,2.0494,2.0494,2.0494,56400000.0
2007-07-18 04:46:00,2.0494,2.0495,2.04925,2.0495,744100000.0
2007-07-18 04:47:00,2.0495,2.0495,2.0495,2.0495,78900000.0
2007-07-18 04:48:00,2.0495,2.0496,2.0494,2.0496,800100001.0
2007-07-18 04:49:00,2.0495,2.0496,2.0495,2.0496,230199999.0
2007-07-18 04:50:00,2.0496,2.0497,2.0495,2.0496,877600003.0
2007-07-18 04:51:00,2.04965,2.0497,2.04965,2.0497,121300000.0
2007-07-18 04:52:00,2.0497,2.0497,2.0497,2.0497,63200000.0
2007-07-18 04:53:00,2.0497,2.0498,2.04965,2.0498,366699995.0
2007-07-18 04:54:00,2.0498,2.0503,2.0497,2.0499,1553700001.0
2007-07-18 04:55:00,2.0499,2.05,2.0497,2.0498,1241100001.0
2007-07-18 04:56:00,2.05,2.05,2.0499,2.0499,773399988.0
2007-07-18 04:57:00,2.0499,2.0502,2.0498,2.0502,1070799990.0
2007-07-18 04:58:00,2.0503,2.0508,2.0503,2.05055,1814999992.0
2007-07-18 04:59:00,2.05055,2.0507,2.05055,2.0506,624299993.0
2007-07-18 05:00:00,2.0506,2.0508,2.0505,2.0507,486899999.0
2007-07-18 05:01:00,2.0507,2.0508,2.0506,2.0506,397599997.0
2007-07-18 05:02:00,2.0507,2.0508,2.0506,2.0507,294199996.0
2007-07-18 05:03:00,2.0508,2.0508,2.0507,2.0508,273999999.0
2007-07-18 05:04:00,2.0508,2.0508,2.0507,2.0507,228300003.0
2007-07-18 05:05:00,2.0508,2.0512,2.0508,2.0511,712100006.0
2007-07-18 05:06:00,2.0512,2.0515,2.0511,2.0514,1136800005.0
2007-07-18 05:07:00,2.0513,2.0513,2.05115,2.0513,1136800005.0
2007-07-18 05:08:00,2.0513,2.0513,2.0511,2.0511,1050600001.0
2007-07-18 05:09:00,2.0511,2.0513,2.05095,2.0512,961199993.0
2007-07-18 05:10:00,2.0511,2.0513,2.0511,2.0512,1189500009.0
2007-07-18 05:11:00,2.0512,2.0514,2.0512,2.0514,487400003.0
2007-07-18 05:12:00,2.0514,2.0515,2.0514,2.0515,327500000.0
2007-07-18 05:13:00,2.0515,2.0517,2.0515,2.0516,704300000.0
2007-07-18 05:14:00,2.0516,2.0523,2.0516,2.0522,1731599993.0
2007-07-18 05:15:00,2.0522,2.0524,2.05205,2.05205,1135500000.0
2007-07-18 05:16:00,2.052,2.0521,2.05165,2.0519,1202400000.0
2007-07-18 05:17:00,2.0519,2.0519,2.05175,2.0519,417000007.0
2007-07-18 05:18:00,2.0519,2.0519,2.0516,2.0517,1209699989.0
2007-07-18 05:19:00,2.0517,2.0518,2.0517,2.0517,740799998.0
2007-07-18 05:20:00,2.0517,2.0518,2.05165,2.0518,504500002.0
2007-07-18 05:21:00,2.0517,2.0519,2.0516,2.0516,1116699989.0
2007-07-18 05:22:00,2.0518,2.0518,2.0515,2.0517,542899996.0
2007-07-18 05:23:00,2.0517,2.0518,2.0515,2.0516,357500002.0
2007-07-18 05:24:00,2.0516,2.0519,2.0516,2.0517,391200004.0
2007-07-18 05:25:00,2.0517,2.05175,2.0517,2.05175,87800000.0
2007-07-18 05:26:00,2.05175,2.05175,2.0517,2.05175,99300002.0
2007-07-18 05:27:00,2.0517,2.0517,2.0517,2.0517,58400000.0
2007-07-18 05:28:00,2.0517,2.05185,2.0517,2.05185,452800006.0
2007-07-18 05:29:00,2.05175,2.0521,2.05175,2.052,1298400000.0
2007-07-18 05:30:00,2.052,2.052,2.0517,2.0517,429400001.0
2007-07-18 05:31:00,2.0517,2.0518,2.05165,2.0517,971700004.0
2007-07-18 05:32:00,2.0517,2.0519,2.05165,2.0519,384800003.0
2007-07-18 05:33:00,2.0519,2.0521,2.0519,2.052,199700000.0
2007-07-18 05:34:00,2.0519,2.052,2.0518,2.052,971300018.0
2007-07-18 05:35:00,2.052,2.052,2.052,2.052,44400000.0
2007-07-18 05:36:00,2.0519,2.0519,2.0519,2.0519,61100000.0
2007-07-18 05:37:00,2.0519,2.0519,2.0519,2.0519,206399999.0
2007-07-18 05:38:00,2.0519,2.0519,2.0519,2.0519,216499999.0
2007-07-18 05:39:00,2.0519,2.0519,2.0516,2.0518,275099999.0
2007-07-18 05:40:00,2.0518,2.0519,2.0518,2.0519,92699999.0
2007-07-18 05:41:00,2.0519,2.0522,2.0519,2.0521,354799997.0
2007-07-18 05:42:00,2.0522,2.0522,2.052,2.052,64499997.0
2007-07-18 05:43:00,2.052,2.052,2.052,2.052,250799996.0
2007-07-18 05:44:00,2.052,2.0521,2.052,2.0521,195200000.0
2007-07-18 05:45:00,2.052,2.052,2.052,2.052,267000000.0
2007-07-18 05:46:00,2.052,2.0521,2.052,2.0521,144600000.0
2007-07-18 05:47:00,2.0523,2.0523,2.0519,2.0519,562199988.0
2007-07-18 05:48:00,2.05185,2.052,2.05185,2.05185,281699997.0
2007-07-18 05:49:00,2.05185,2.052,2.05185,2.05195,168599999.0
2007-07-18 05:50:00,2.05195,2.052,2.0518,2.0519,632999998.0
2007-07-18 05:51:00,2.0519,2.052,2.0519,2.052,38200000.0
2007-07-18 05:52:00,2.052,2.052,2.0519,2.0519,130100000.0
2007-07-18 05:53:00,2.0519,2.052,2.0519,2.0519,341800000.0
2007-07-18 05:54:00,2.052,2.0522,2.052,2.0522,409300004.0
2007-07-18 05:55:00,2.0522,2.0522,2.0522,2.0522,25200000.0
2007-07-18 05:56:00,2.0522,2.0523,2.0522,2.0523,296199994.0
2007-07-18 05:57:00,2.0523,2.0524,2.0522,2.0523,446400002.0
2007-07-18 05:58:00,2.0522,2.0525,2.0522,2.0525,863300002.0
2007-07-18 05:59:00,2.0525,2.0525,2.0523,2.0524,540699994.0
2007-07-18 06:00:00,2.0524,2.0525,2.0523,2.0524,661799997.0
2007-07-18 06:01:00,2.0525,2.0525,2.05235,2.0524,304000000.0
2007-07-18 06:02:00,2.0524,2.0524,2.0524,2.0524,261000001.0
2007-07-18 06:03:00,2.0524,2.0526,2.0524,2.05255,550799998.0
2007-07-18 06:04:00,2.05255,2.0538,2.05255,2.0536,1928799999.0
2007-07-18 06:05:00,2.0537,2.0546,2.05365,2.0545,1338399996.0
2007-07-18 06:06:00,2.0545,2.0545,2.0541,2.0545,1719499994.0
2007-07-18 06:07:00,2.0544,2.0546,2.0543,2.0545,1819300002.0
2007-07-18 06:08:00,2.0545,2.0547,2.05445,2.0547,1819300002.0
2007-07-18 06:09:00,2.0547,2.0547,2.0544,2.05445,424499998.0
2007-07-18 06:10:00,2.05445,2.0546,2.05445,2.0546,991900005.0
2007-07-18 06:11:00,2.0546,2.0546,2.05435,2.0544,766100002.0
2007-07-18 06:12:00,2.05435,2.0544,2.0543,2.0544,415599992.0
2007-07-18 06:13:00,2.0544,2.0545,2.0544,2.0545,545899998.0
2007-07-18 06:14:00,2.0545,2.0545,2.0544,2.0545,503999997.0
2007-07-18 06:15:00,2.0545,2.0545,2.0544,2.0545,629000011.0
2007-07-18 06:16:00,2.0545,2.0547,2.0545,2.0547,755200006.0
2007-07-18 06:17:00,2.0547,2.0547,2.0546,2.0547,548499996.0
2007-07-18 06:18:00,2.0547,2.0547,2.05445,2.05445,951299985.0
2007-07-18 06:19:00,2.0545,2.0545,2.05445,2.0545,179900000.0
2007-07-18 06:20:00,2.0545,2.0546,2.0545,2.0546,287700001.0
2007-07-18 06:21:00,2.05455,2.0546,2.05415,2.0542,1149799992.0
2007-07-18 06:22:00,2.0542,2.0542,2.0538,2.0539,502700000.0
2007-07-18 06:23:00,2.0539,2.05415,2.0539,2.0541,483800003.0
2007-07-18 06:24:00,2.054,2.0542,2.054,2.0542,977499996.0
2007-07-18 06:25:00,2.0542,2.0543,2.0542,2.0543,252299999.0
2007-07-18 06:26:00,2.0542,2.0546,2.0541,2.05425,1694399988.0
2007-07-18 06:27:00,2.0543,2.0544,2.0541,2.0541,1092100017.0
2007-07-18 06:28:00,2.0542,2.0545,2.0542,2.0545,565400014.0
2007-07-18 06:29:00,2.0545,2.0545,2.0544,2.0545,1073800010.0
2007-07-18 06:30:00,2.0545,2.0545,2.0544,2.0545,764500012.0
2007-07-18 06:31:00,2.0545,2.0545,2.0543,2.0544,531300002.0
2007-07-18 06:32:00,2.0543,2.0544,2.0542,2.0543,646199990.0
2007-07-18 06:33:00,2.0543,2.05435,2.0542,2.0543,672900000.0
2007-07-18 06:34:00,2.0543,2.0545,2.05415,2.0543,955799992.0
2007-07-18 06:35:00,2.0543,2.0544,2.0542,2.0542,608699992.0
2007-07-18 06:36:00,2.0542,2.0543,2.0542,2.0542,346600001.0
2007-07-18 06:37:00,2.0542,2.0542,2.054,2.0541,137100002.0
2007-07-18 06:38:00,2.054,2.0541,2.054,2.054,564600010.0
2007-07-18 06:39:00,2.0539,2.054,2.0537,2.0538,1130699991.0
2007-07-18 06:40:00,2.0538,2.0538,2.0534,2.0534,1065900006.0
2007-07-18 06:41:00,2.0534,2.0536,2.0534,2.0534,1156099995.0
2007-07-18 06:42:00,2.0534,2.0535,2.0533,2.0534,500799995.0
2007-07-18 06:43:00,2.0536,2.0543,2.0534,2.0542,1847699994.0
2007-07-18 06:44:00,2.0542,2.0543,2.0541,2.0542,963799996.0
2007-07-18 06:45:00,2.0542,2.0543,2.054,2.054,764899993.0
2007-07-18 06:46:00,2.0541,2.0543,2.054,2.05425,1139499993.0
2007-07-18 06:47:00,2.0542,2.0544,2.05405,2.05425,925099995.0
2007-07-18 06:48:00,2.05425,2.0544,2.05405,2.0544,1037700018.0
2007-07-18 06:49:00,2.0544,2.0544,2.0541,2.0543,470199996.0
2007-07-18 06:50:00,2.0542,2.0543,2.05385,2.054,1024799989.0
2007-07-18 06:51:00,2.054,2.0543,2.054,2.05425,878300007.0
2007-07-18 06:52:00,2.05425,2.0543,2.05425,2.0543,76400000.0
2007-07-18 06:53:00,2.0543,2.0543,2.0541,2.05425,280899999.0
2007-07-18 06:54:00,2.0543,2.0543,2.0542,2.0542,191900000.0
2007-07-18 06:55:00,2.0543,2.0543,2.0542,2.0542,173199992.0
2007-07-18 06:56:00,2.0542,2.0542,2.0541,2.05415,313199997.0
2007-07-18 06:57:00,2.05415,2.0542,2.05415,2.05415,386500006.0
2007-07-18 06:58:00,2.0542,2.0542,2.05415,2.0542,195500005.0
2007-07-18 06:59:00,2.0542,2.0543,2.0542,2.0543,337100000.0
2007-07-18 07:00:00,2.0543,2.05445,2.05425,2.0543,315200001.0
2007-07-18 07:01:00,2.0543,2.0544,2.0543,2.05435,250400001.0
2007-07-18 07:02:00,2.0544,2.0544,2.05435,2.0544,46600000.0
2007-07-18 07:03:00,2.0544,2.0545,2.05435,2.0544,227100000.0
2007-07-18 07:04:00,2.0544,2.0544,2.0541,2.0544,492000004.0
2007-07-18 07:05:00,2.0544,2.0544,2.0543,2.05435,170500000.0
2007-07-18 07:06:00,2.0544,2.0544,2.0542,2.0542,298899998.0
2007-07-18 07:07:00,2.0542,2.0543,2.0542,2.0542,813500002.0
2007-07-18 07:08:00,2.0542,2.0542,2.05405,2.0542,189200000.0
2007-07-18 07:09:00,2.0542,2.0543,2.0541,2.0541,343100002.0
2007-07-18 07:10:00,2.0541,2.0541,2.0539,2.05395,518299996.0
2007-07-18 07:11:00,2.054,2.054,2.0539,2.0539,995299988.0
2007-07-18 07:12:00,2.0539,2.05395,2.0538,2.0538,308599999.0
2007-07-18 07:13:00,2.0538,2.0538,2.0537,2.0537,178000001.0
2007-07-18 07:14:00,2.0537,2.0539,2.0536,2.0539,608999998.0
2007-07-18 07:15:00,2.0539,2.0539,2.0539,2.0539,240700000.0
2007-07-18 07:16:00,2.0539,2.0539,2.0538,2.0538,199500001.0
2007-07-18 07:17:00,2.0538,2.0539,2.0538,2.0538,108000000.0
2007-07-18 07:18:00,2.0538,2.0539,2.05375,2.0538,186899997.0
2007-07-18 07:19:00,2.0539,2.0539,2.0539,2.0539,18000000.0
2007-07-18 07:20:00,2.0539,2.0539,2.0539,2.0539,16000000.0
2007-07-18 07:21:00,2.0539,2.054,2.0538,2.0539,186400002.0
2007-07-18 07:22:00,2.0539,2.0541,2.0539,2.054,431699996.0
2007-07-18 07:23:00,2.0541,2.0541,2.054,2.0541,135100001.0
2007-07-18 07:24:00,2.054,2.0541,2.054,2.0541,168299996.0
2007-07-18 07:25:00,2.0541,2.0542,2.0541,2.0542,195100003.0
2007-07-18 07:26:00,2.0542,2.0543,2.0542,2.0543,125600002.0
2007-07-18 07:27:00,2.0543,2.0543,2.0543,2.0543,43200000.0
2007-07-18 07:28:00,2.0543,2.0544,2.0543,2.05435,292800002.0
2007-07-18 07:29:00,2.0544,2.0545,2.0544,2.0545,174500005.0
2007-07-18 07:30:00,2.0545,2.0545,2.0544,2.0544,151400000.0
2007-07-18 07:31:00,2.0544,2.0544,2.0542,2.0543,251000000.0
2007-07-18 07:32:00,2.0543,2.0544,2.0543,2.0543,856999992.0
2007-07-18 07:33:00,2.0543,2.0544,2.0543,2.0543,568699998.0
2007-07-18 07:34:00,2.0543,2.0543,2.0542,2.0542,598500009.0
2007-07-18 07:35:00,2.0542,2.0542,2.05415,2.0542,465699983.0
2007-07-18 07:36:00,2.0542,2.0542,2.0541,2.0541,360800003.0
2007-07-18 07:37:00,2.0541,2.0542,2.0541,2.0542,364700000.0
2007-07-18 07:38:00,2.0542,2.0542,2.0539,2.054,932799997.0
2007-07-18 07:39:00,2.0539,2.0541,2.0539,2.0541,476399995.0
2007-07-18 07:40:00,2.0541,2.0541,2.0538,2.0539,862500000.0
2007-07-18 07:41:00,2.0539,2.054,2.0538,2.0539,458299998.0
2007-07-18 07:42:00,2.05385,2.0539,2.0538,2.0538,505099997.0
2007-07-18 07:43:00,2.0538,2.0538,2.0537,2.0538,665600001.0
2007-07-18 07:44:00,2.0537,2.0538,2.0537,2.0538,1049899994.0
2007-07-18 07:45:00,2.0538,2.0539,2.0537,2.0539,823000000.0
2007-07-18 07:46:00,2.0539,2.0542,2.0539,2.0542,1231399997.0
2007-07-18 07:47:00,2.0542,2.0542,2.0541,2.0541,490399999.0
2007-07-18 07:48:00,2.0541,2.0541,2.0537,2.0538,785099998.0
2007-07-18 07:49:00,2.0538,2.0538,2.0537,2.0537,679899999.0
2007-07-18 07:50:00,2.0538,2.0538,2.05355,2.05355,631200001.0
2007-07-18 07:51:00,2.0536,2.0537,2.0535,2.0536,565899996.0
2007-07-18 07:52:00,2.0536,2.0537,2.0535,2.0535,742600002.0
2007-07-18 07:53:00,2.0536,2.0537,2.0534,2.0535,1284399990.0
2007-07-18 07:54:00,2.0535,2.0535,2.0533,2.0534,428800003.0
2007-07-18 07:55:00,2.0535,2.0535,2.0533,2.0534,533200005.0
2007-07-18 07:56:00,2.0534,2.0534,2.0532,2.0532,424200008.0
2007-07-18 07:57:00,2.0532,2.0533,2.053,2.0531,1072699993.0
2007-07-18 07:58:00,2.0531,2.0532,2.05305,2.05305,1148999993.0
2007-07-18 07:59:00,2.05305,2.0532,2.05305,2.0531,677299984.0
2007-07-18 08:00:00,2.0532,2.0532,2.0531,2.0531,612799986.0
2007-07-18 08:01:00,2.0531,2.0531,2.0529,2.0529,1560899993.0
2007-07-18 08:02:00,2.0528,2.0529,2.0527,2.0528,1290299990.0
2007-07-18 08:03:00,2.0528,2.0528,2.0526,2.0528,1820099991.0
2007-07-18 08:04:00,2.0528,2.0528,2.05245,2.05245,1056500004.0
2007-07-18 08:05:00,2.05245,2.0529,2.05235,2.05285,1509200004.0
2007-07-18 08:06:00,2.0529,2.053,2.0528,2.053,293900000.0
2007-07-18 08:07:00,2.053,2.0533,2.05295,2.0532,624200002.0
2007-07-18 08:08:00,2.0532,2.0537,2.0532,2.0535,990599998.0
2007-07-18 08:09:00,2.0535,2.0542,2.05345,2.0541,1800200007.0
2007-07-18 08:10:00,2.054,2.0543,2.054,2.054,534900009.0
2007-07-18 08:11:00,2.054,2.0541,2.0539,2.054,534900009.0
2007-07-18 08:12:00,2.054,2.054,2.05395,2.054,430200004.0
2007-07-18 08:13:00,2.05395,2.054,2.0539,2.0539,362399999.0
2007-07-18 08:14:00,2.05385,2.0539,2.05375,2.05385,204500001.0
2007-07-18 08:15:00,2.05385,2.05385,2.0538,2.05385,270999997.0
2007-07-18 08:16:00,2.0538,2.05385,2.05365,2.0537,898799998.0
2007-07-18 08:17:00,2.0537,2.0537,2.0536,2.0536,395099998.0
2007-07-18 08:18:00,2.0536,2.0536,2.0535,2.0536,772500002.0
2007-07-18 08:19:00,2.0536,2.0536,2.0535,2.05355,260099999.0
2007-07-18 08:20:00,2.05355,2.0536,2.0532,2.05325,747899991.0
2007-07-18 08:21:00,2.0532,2.0535,2.05315,2.0533,1665200015.0
2007-07-18 08:22:00,2.0533,2.05345,2.0533,2.0534,483399998.0
2007-07-18 08:23:00,2.0534,2.05345,2.0533,2.0534,701600004.0
2007-07-18 08:24:00,2.0534,2.0534,2.0534,2.0534,373700000.0
2007-07-18 08:25:00,2.0534,2.0534,2.05335,2.0534,495500003.0
2007-07-18 08:26:00,2.0534,2.0534,2.05285,2.05295,1933299984.0
2007-07-18 08:27:00,2.0528,2.0529,2.0526,2.0526,1690699988.0
2007-07-18 08:28:00,2.0527,2.0528,2.0525,2.0525,1690699988.0
2007-07-18 08:29:00,2.0525,2.0526,2.0524,2.0526,1395799986.0
2007-07-18 08:30:00,2.0526,2.0528,2.0524,2.0528,1170599988.0
2007-07-18 08:31:00,2.0528,2.053,2.0527,2.0529,1051700004.0
2007-07-18 08:32:00,2.0529,2.053,2.0528,2.0528,1322800001.0
2007-07-18 08:33:00,2.0528,2.0529,2.0527,2.0529,1511199987.0
2007-07-18 08:34:00,2.0529,2.0529,2.05275,2.0529,1284899998.0
2007-07-18 08:35:00,2.0529,2.0531,2.05285,2.053,964100007.0
2007-07-18 08:36:00,2.053,2.0534,2.05295,2.0533,1377999989.0
2007-07-18 08:37:00,2.0533,2.0534,2.0531,2.0531,1546999986.0
2007-07-18 08:38:00,2.0532,2.0532,2.0528,2.053,1574399990.0
2007-07-18 08:39:00,2.053,2.0534,2.053,2.0534,1324400002.0
2007-07-18 08:40:00,2.0534,2.0535,2.0533,2.0535,1324400002.0
2007-07-18 08:41:00,2.0533,2.0535,2.0533,2.0534,1280099993.0
2007-07-18 08:42:00,2.0535,2.0541,2.0535,2.05395,1280099993.0
2007-07-18 08:43:00,2.0544,2.0544,2.0538,2.0539,1376200013.0
2007-07-18 08:44:00,2.0538,2.0542,2.0537,2.0542,1376200013.0
2007-07-18 08:45:00,2.0541,2.0544,2.0538,2.0539,1376200013.0
2007-07-18 08:46:00,2.054,2.0542,2.05395,2.05405,1376200013.0
2007-07-18 08:47:00,2.0541,2.0541,2.0539,2.0539,303099997.0
2007-07-18 08:48:00,2.0538,2.054,2.05375,2.0539,1773200006.0
2007-07-18 08:49:00,2.0539,2.0539,2.0536,2.0536,216800000.0
2007-07-18 08:50:00,2.0536,2.0536,2.0532,2.0533,1752699999.0
2007-07-18 08:51:00,2.0533,2.0537,2.0532,2.0536,914299997.0
2007-07-18 08:52:00,2.0536,2.0537,2.05355,2.0536,914299997.0
2007-07-18 08:53:00,2.05355,2.0537,2.0532,2.0533,948999999.0
2007-07-18 08:54:00,2.0534,2.0535,2.0533,2.0535,718599988.0
2007-07-18 08:55:00,2.0535,2.0535,2.0533,2.0533,416700002.0
2007-07-18 08:56:00,2.0533,2.0538,2.05325,2.0538,757799995.0
2007-07-18 08:57:00,2.0538,2.0538,2.0535,2.0537,1848499996.0
2007-07-18 08:58:00,2.0538,2.0539,2.0537,2.0537,1061999998.0
2007-07-18 08:59:00,2.0539,2.054,2.0536,2.0538,878000002.0
2007-07-18 09:00:00,2.0538,2.054,2.0537,2.05395,878000002.0
2007-07-18 09:01:00,2.054,2.054,2.05385,2.05385,461099999.0
2007-07-18 09:02:00,2.05385,2.054,2.05385,2.054,1744499999.0
2007-07-18 09:03:00,2.0537,2.0539,2.0532,2.0533,1565699995.0
2007-07-18 09:04:00,2.0533,2.0533,2.0527,2.0527,1565699995.0
2007-07-18 09:05:00,2.0527,2.0528,2.0522,2.0524,1745599993.0
2007-07-18 09:06:00,2.0525,2.0526,2.0524,2.0525,1745599993.0
2007-07-18 09:07:00,2.0525,2.0527,2.05245,2.05245,2110414619.0
2007-07-18 09:08:00,2.0524,2.0524,2.052,2.052,1986400002.0
2007-07-18 09:09:00,2.0521,2.0524,2.0518,2.0524,1986400002.0
2007-07-18 09:10:00,2.0524,2.0525,2.05225,2.0523,1986400002.0
2007-07-18 09:11:00,2.0523,2.0525,2.0521,2.0525,938600003.0
2007-07-18 09:12:00,2.0525,2.0525,2.0521,2.0522,1453716795.0
2007-07-18 09:13:00,2.0522,2.0523,2.05215,2.05215,1161600009.0
2007-07-18 09:14:00,2.0521,2.0527,2.052,2.0525,1108900006.0
2007-07-18 09:15:00,2.0526,2.0528,2.0526,2.0526,1108900006.0
2007-07-18 09:16:00,2.05275,2.053,2.05275,2.053,1108900006.0
2007-07-18 09:17:00,2.053,2.0531,2.0529,2.05295,328400000.0
2007-07-18 09:18:00,2.0532,2.0537,2.053,2.0533,1524100003.0
2007-07-18 09:19:00,2.0534,2.0536,2.053,2.0531,1524100003.0
2007-07-18 09:20:00,2.0532,2.0533,2.053,2.0533,1524100003.0
2007-07-18 09:21:00,2.05325,2.0534,2.05325,2.0533,1524100003.0
2007-07-18 09:22:00,2.0533,2.0535,2.0531,2.0532,2088900000.0
2007-07-18 09:23:00,2.0534,2.0534,2.0532,2.0533,584599998.0
2007-07-18 09:24:00,2.0533,2.0533,2.0532,2.0533,582400006.0
2007-07-18 09:25:00,2.0533,2.0534,2.05315,2.05325,1623600000.0
2007-07-18 09:26:00,2.0533,2.0534,2.05325,2.0533,1594500003.0
2007-07-18 09:27:00,2.0533,2.0535,2.0533,2.0534,984600000.0
2007-07-18 09:28:00,2.0534,2.0534,2.0532,2.0532,1242699993.0
2007-07-18 09:29:00,2.0533,2.0535,2.0532,2.0534,1262800002.0
2007-07-18 09:30:00,2.0534,2.0534,2.05325,2.0533,900399995.0
2007-07-18 09:31:00,2.05325,2.0534,2.0532,2.05325,1607299987.0
2007-07-18 09:32:00,2.05325,2.0533,2.05325,2.05325,760599991.0
2007-07-18 09:33:00,2.05325,2.0533,2.05325,2.0533,169799999.0
2007-07-18 09:34:00,2.0533,2.0534,2.05325,2.0533,844199998.0
2007-07-18 09:35:00,2.0533,2.0534,2.05325,2.0533,626999999.0
2007-07-18 09:36:00,2.05325,2.0534,2.05325,2.0533,949899997.0
2007-07-18 09:37:00,2.0533,2.0533,2.05315,2.05315,708300002.0
2007-07-18 09:38:00,2.0531,2.0531,2.0528,2.053,1159800004.0
2007-07-18 09:39:00,2.0529,2.0532,2.0528,2.0532,1159800004.0
2007-07-18 09:40:00,2.0531,2.0531,2.0527,2.0528,1159800004.0
2007-07-18 09:41:00,2.05275,2.053,2.0527,2.0528,1159800004.0
2007-07-18 09:42:00,2.0528,2.0529,2.05245,2.05245,370599999.0
2007-07-18 09:43:00,2.0525,2.0526,2.0524,2.0524,231900000.0
2007-07-18 09:44:00,2.0525,2.0525,2.0524,2.0525,310500009.0
2007-07-18 09:45:00,2.0525,2.0526,2.0521,2.0522,420300001.0
2007-07-18 09:46:00,2.0521,2.0521,2.0518,2.0518,2130599997.0
2007-07-18 09:47:00,2.0519,2.0521,2.0516,2.0521,2130599997.0
2007-07-18 09:48:00,2.0521,2.0522,2.052,2.052,2130599997.0
2007-07-18 09:49:00,2.052,2.052,2.05155,2.0516,1628599996.0
2007-07-18 09:50:00,2.0517,2.0519,2.0513,2.0515,2098700009.0
2007-07-18 09:51:00,2.0515,2.0516,2.05135,2.0515,2098700009.0
2007-07-18 09:52:00,2.0515,2.0519,2.0515,2.0518,1896499994.0
2007-07-18 09:53:00,2.0519,2.0519,2.0514,2.0515,1442000000.0
2007-07-18 09:54:00,2.0514,2.0515,2.051,2.0512,1442000000.0
2007-07-18 09:55:00,2.0513,2.0513,2.051,2.0512,1442000000.0
2007-07-18 09:56:00,2.0511,2.0513,2.0511,2.0512,1442000000.0
2007-07-18 09:57:00,2.0513,2.0514,2.0511,2.0514,1442000000.0
2007-07-18 09:58:00,2.0513,2.0513,2.051,2.051,1442000000.0
2007-07-18 09:59:00,2.0509,2.051,2.0509,2.0509,1442000000.0
2007-07-18 10:00:00,2.051,2.051,2.0509,2.051,1442000000.0
2007-07-18 10:01:00,2.0509,2.051,2.0509,2.051,1442000000.0
2007-07-18 10:02:00,2.0509,2.0509,2.0506,2.0508,1442000000.0
2007-07-18 10:03:00,2.0506,2.0513,2.0505,2.0513,1442000000.0
2007-07-18 10:04:00,2.0514,2.0514,2.0513,2.0513,1442000000.0
2007-07-18 10:05:00,2.0514,2.0519,2.0514,2.0519,1442000000.0
2007-07-18 10:06:00,2.052,2.0522,2.0516,2.0517,1442000000.0
2007-07-18 10:07:00,2.0517,2.0518,2.0516,2.0516,1442000000.0
2007-07-18 10:08:00,2.0516,2.0518,2.0515,2.0518,793200005.0
2007-07-18 10:09:00,2.0519,2.0519,2.05175,2.05175,793200005.0
2007-07-18 10:10:00,2.0517,2.0522,2.0517,2.052,2101999997.0
2007-07-18 10:11:00,2.052,2.052,2.0517,2.0517,2101999997.0
2007-07-18 10:12:00,2.0518,2.05185,2.05165,2.05185,1636299983.0
2007-07-18 10:13:00,2.052,2.0521,2.0518,2.052,672200003.0
2007-07-18 10:14:00,2.052,2.052,2.0519,2.052,672200003.0
2007-07-18 10:15:00,2.052,2.0521,2.0519,2.052,892199993.0
2007-07-18 10:16:00,2.0521,2.0523,2.05185,2.0523,1888699997.0
2007-07-18 10:17:00,2.0523,2.0524,2.05225,2.0523,1487600005.0
2007-07-18 10:18:00,2.0522,2.0523,2.0519,2.0522,1856800008.0
2007-07-18 10:19:00,2.05215,2.0522,2.0518,2.0521,1856800008.0
2007-07-18 10:20:00,2.052,2.0521,2.052,2.052,1395699989.0
2007-07-18 10:21:00,2.05195,2.052,2.05175,2.0519,1395699989.0
2007-07-18 10:22:00,2.0519,2.052,2.0518,2.0519,1907299991.0
2007-07-18 10:23:00,2.0519,2.0522,2.0518,2.05205,1997400006.0
2007-07-18 10:24:00,2.0521,2.0522,2.05185,2.05195,1905000002.0
2007-07-18 10:25:00,2.0521,2.0522,2.0518,2.0518,1462399998.0
2007-07-18 10:26:00,2.0519,2.052,2.05175,2.05195,1462399998.0
2007-07-18 10:27:00,2.05195,2.05205,2.0518,2.05195,566000002.0
2007-07-18 10:28:00,2.05195,2.0521,2.05185,2.05195,603300003.0
2007-07-18 10:29:00,2.052,2.0523,2.0518,2.0523,878300004.0
2007-07-18 10:30:00,2.0523,2.0523,2.0501,2.05085,1863599995.0
2007-07-18 10:31:00,2.0508,2.0508,2.0491,2.0493,572699999.0
2007-07-18 10:32:00,2.0494,2.0503,2.0491,2.0501,572699999.0
2007-07-18 10:33:00,2.0503,2.0506,2.05,2.05,572699999.0
2007-07-18 10:34:00,2.0501,2.0501,2.04985,2.0501,572699999.0
2007-07-18 10:35:00,2.0501,2.0501,2.0498,2.0499,1385200008.0
2007-07-18 10:36:00,2.0499,2.0499,2.04935,2.0495,2001200004.0
2007-07-18 10:37:00,2.0494,2.0494,2.0488,2.0488,2080299996.0
2007-07-18 10:38:00,2.0487,2.0488,2.0484,2.0486,2080299996.0
2007-07-18 10:39:00,2.0485,2.0488,2.0484,2.0485,2080299996.0
2007-07-18 10:40:00,2.0486,2.0491,2.0485,2.0491,2080299996.0
2007-07-18 10:41:00,2.049,2.0493,2.0489,2.0493,2080299996.0
2007-07-18 10:42:00,2.0494,2.05,2.0494,2.05,2080299996.0
2007-07-18 10:43:00,2.0499,2.0499,2.0495,2.0497,2119399987.0
2007-07-18 10:44:00,2.0496,2.0497,2.0485,2.0485,2119399987.0
2007-07-18 10:45:00,2.0486,2.0491,2.0484,2.0487,2119399987.0
2007-07-18 10:46:00,2.0488,2.049,2.04855,2.04885,2119399987.0
2007-07-18 10:47:00,2.049,2.0494,2.0488,2.0494,1087199998.0
2007-07-18 10:48:00,2.0495,2.0497,2.0494,2.0495,1087199998.0
2007-07-18 10:49:00,2.0496,2.0496,2.0494,2.0494,1087199998.0
2007-07-18 10:50:00,2.0495,2.0497,2.0492,2.0496,1087199998.0
2007-07-18 10:51:00,2.0495,2.0498,2.0494,2.0497,1087199998.0
2007-07-18 10:52:00,2.0496,2.0499,2.0495,2.0498,1087199998.0
2007-07-18 10:53:00,2.0499,2.0509,2.0498,2.0508,1087199998.0
2007-07-18 10:54:00,2.0509,2.0522,2.0508,2.0515,1087199998.0
2007-07-18 10:55:00,2.0516,2.052,2.0514,2.0518,1087199998.0
2007-07-18 10:56:00,2.0517,2.0518,2.0515,2.0517,1087199998.0
2007-07-18 10:57:00,2.0517,2.0519,2.0515,2.0516,1087199998.0
2007-07-18 10:58:00,2.0516,2.0516,2.05145,2.0516,1165100006.0
2007-07-18 10:59:00,2.0516,2.0516,2.0514,2.0516,1818299996.0
2007-07-18 11:00:00,2.0514,2.0514,2.0511,2.0513,2046000001.0
2007-07-18 11:01:00,2.0514,2.0517,2.0512,2.0515,2046000001.0
2007-07-18 11:02:00,2.0515,2.0516,2.0513,2.0515,2046000001.0
2007-07-18 11:03:00,2.0515,2.0515,2.0512,2.0513,1317819999.0
2007-07-18 11:04:00,2.0513,2.0516,2.0513,2.0516,652699998.0
2007-07-18 11:05:00,2.0516,2.0516,2.0513,2.0513,902499999.0
2007-07-18 11:06:00,2.0513,2.0513,2.05115,2.05115,555799989.0
2007-07-18 11:07:00,2.0513,2.0513,2.0507,2.0508,691499998.0
2007-07-18 11:08:00,2.0508,2.0509,2.05065,2.0507,691499998.0
2007-07-18 11:09:00,2.0507,2.0507,2.0505,2.0506,1176699998.0
2007-07-18 11:10:00,2.0506,2.0507,2.0506,2.0507,464100000.0
2007-07-18 11:11:00,2.0507,2.0507,2.0507,2.0507,540600000.0
2007-07-18 11:12:00,2.0506,2.0507,2.0505,2.0507,1414000003.0
2007-07-18 11:13:00,2.0507,2.0509,2.0507,2.0509,1414000003.0
2007-07-18 11:14:00,2.051,2.0515,2.0508,2.0515,1525699997.0
2007-07-18 11:15:00,2.0514,2.0516,2.0513,2.0514,1525699997.0
2007-07-18 11:16:00,2.0516,2.0518,2.0514,2.0518,1525699997.0
2007-07-18 11:17:00,2.0517,2.0518,2.0517,2.0518,866700002.0
2007-07-18 11:18:00,2.0518,2.0519,2.0517,2.0519,866700002.0
2007-07-18 11:19:00,2.0519,2.0519,2.05175,2.0518,1185600002.0
2007-07-18 11:20:00,2.0518,2.0518,2.0517,2.0517,879899991.0
2007-07-18 11:21:00,2.0517,2.0518,2.0515,2.0516,1721099995.0
2007-07-18 11:22:00,2.0514,2.0516,2.0512,2.0512,1818400018.0
2007-07-18 11:23:00,2.0513,2.0514,2.05115,2.0513,1818400018.0
2007-07-18 11:24:00,2.0513,2.0514,2.0512,2.0513,839299998.0
2007-07-18 11:25:00,2.0513,2.0513,2.0506,2.0506,1900599993.0
2007-07-18 11:26:00,2.0506,2.051,2.0506,2.0509,2096799973.0
2007-07-18 11:27:00,2.0509,2.0509,2.0508,2.0509,1047500012.0
2007-07-18 11:28:00,2.0509,2.0509,2.0505,2.05055,1729600008.0
2007-07-18 11:29:00,2.05055,2.0508,2.0505,2.0507,1101799996.0
2007-07-18 11:30:00,2.0506,2.0507,2.0504,2.0504,1362299993.0
2007-07-18 11:31:00,2.0504,2.0504,2.0494,2.0495,1768900008.0
2007-07-18 11:32:00,2.04945,2.0498,2.0494,2.0498,1768900008.0
2007-07-18 11:33:00,2.0498,2.0499,2.0497,2.0499,1048900000.0
2007-07-18 11:34:00,2.0499,2.0499,2.0496,2.0498,1803200010.0
2007-07-18 11:35:00,2.0497,2.0499,2.0497,2.0497,501200004.0
2007-07-18 11:36:00,2.0497,2.0499,2.0495,2.0497,1859799989.0
2007-07-18 11:37:00,2.0497,2.05,2.0497,2.0498,788500004.0
2007-07-18 11:38:00,2.0498,2.04985,2.04965,2.04965,1390499982.0
2007-07-18 11:39:00,2.0497,2.04975,2.0496,2.0496,1118099992.0
2007-07-18 11:40:00,2.0496,2.0497,2.0496,2.0496,518900006.0
2007-07-18 11:41:00,2.0496,2.04965,2.04945,2.04945,585474996.0
2007-07-18 11:42:00,2.0495,2.0496,2.04935,2.0496,1272200003.0
2007-07-18 11:43:00,2.0495,2.0499,2.0495,2.0498,1162400006.0
2007-07-18 11:44:00,2.0499,2.0499,2.0497,2.0498,628500009.0
2007-07-18 11:45:00,2.0498,2.0499,2.0498,2.04985,628500009.0
2007-07-18 11:46:00,2.04985,2.0499,2.04985,2.04985,526300002.0
2007-07-18 11:47:00,2.0498,2.0499,2.0497,2.0499,1921800003.0
2007-07-18 11:48:00,2.0499,2.0501,2.04985,2.0501,1921800003.0
2007-07-18 11:49:00,2.0501,2.0501,2.0499,2.05,999899997.0
2007-07-18 11:50:00,2.05,2.0508,2.0498,2.0508,1478900001.0
2007-07-18 11:51:00,2.051,2.0512,2.0508,2.0509,1478900001.0
2007-07-18 11:52:00,2.0509,2.05115,2.0509,2.0511,1478900001.0
2007-07-18 11:53:00,2.051,2.0511,2.0506,2.0509,744100004.0
2007-07-18 11:54:00,2.0508,2.0508,2.0502,2.0504,744100004.0
2007-07-18 11:55:00,2.0504,2.0505,2.05035,2.0504,972400002.0
2007-07-18 11:56:00,2.0504,2.0505,2.0504,2.0504,433300002.0
2007-07-18 11:57:00,2.0503,2.0503,2.0502,2.0502,791400000.0
2007-07-18 11:58:00,2.0502,2.0502,2.0498,2.0498,1722999986.0
2007-07-18 11:59:00,2.0498,2.0501,2.04975,2.0501,1756900009.0
2007-07-18 12:00:00,2.0501,2.0502,2.0495,2.0495,1036200001.0
2007-07-18 12:01:00,2.0495,2.0496,2.0492,2.0495,1468799996.0
2007-07-18 12:02:00,2.0495,2.0498,2.04945,2.0496,1468799996.0
2007-07-18 12:03:00,2.0496,2.0498,2.0495,2.0497,2118600002.0
2007-07-18 12:04:00,2.0497,2.0497,2.04945,2.0495,2059400003.0
2007-07-18 12:05:00,2.0495,2.0496,2.0494,2.0494,1294999991.0
2007-07-18 12:06:00,2.0494,2.0496,2.0494,2.0496,1722499981.0
2007-07-18 12:07:00,2.0495,2.0497,2.0495,2.0496,1058699993.0
2007-07-18 12:08:00,2.0497,2.0499,2.0497,2.0497,1641000015.0
2007-07-18 12:09:00,2.0497,2.0499,2.04965,2.0498,1641000015.0
2007-07-18 12:10:00,2.0498,2.0499,2.04975,2.0498,1414800003.0
2007-07-18 12:11:00,2.0499,2.0499,2.0498,2.0498,1259700009.0
2007-07-18 12:12:00,2.04975,2.0499,2.0497,2.0499,1259700009.0
2007-07-18 12:13:00,2.0499,2.0499,2.04975,2.0499,989300006.0
2007-07-18 12:14:00,2.05,2.0501,2.0497,2.04975,1837999994.0
2007-07-18 12:15:00,2.0498,2.05,2.04975,2.0498,1457200003.0
2007-07-18 12:16:00,2.0498,2.05,2.0497,2.0498,1227399991.0
2007-07-18 12:17:00,2.0498,2.05,2.0497,2.05,628599998.0
2007-07-18 12:18:00,2.05,2.05,2.04985,2.0499,486280003.0
2007-07-18 12:19:00,2.0498,2.0503,2.0498,2.0503,1348299998.0
2007-07-18 12:20:00,2.0503,2.0504,2.0503,2.0503,1735900005.0
2007-07-18 12:21:00,2.0503,2.0505,2.0503,2.0504,1401499999.0
2007-07-18 12:22:00,2.0504,2.0505,2.0503,2.0504,1094400004.0
2007-07-18 12:23:00,2.0504,2.0505,2.0501,2.0502,1874000002.0
2007-07-18 12:24:00,2.0502,2.0502,2.05,2.0501,1687700005.0
2007-07-18 12:25:00,2.05,2.0502,2.05,2.05,1867599998.0
2007-07-18 12:26:00,2.05,2.0501,2.04975,2.0498,1867599998.0
2007-07-18 12:27:00,2.0498,2.0502,2.04975,2.0502,1437100007.0
2007-07-18 12:28:00,2.0502,2.0504,2.05015,2.0503,1394000001.0
2007-07-18 12:29:00,2.0503,2.0505,2.0503,2.0504,1572500001.0
2007-07-18 12:30:00,2.0504,2.0505,2.0503,2.0504,502600000.0
2007-07-18 12:31:00,2.0504,2.0504,2.05025,2.0503,601499998.0
2007-07-18 12:32:00,2.0501,2.0503,2.0501,2.0503,1126300014.0
2007-07-18 12:33:00,2.0504,2.0504,2.0503,2.0503,1126300014.0
2007-07-18 12:34:00,2.0503,2.0504,2.05025,2.05025,1126300014.0
2007-07-18 12:35:00,2.0502,2.0502,2.05,2.0502,1636299997.0
2007-07-18 12:36:00,2.0502,2.0502,2.05005,2.05005,1636299997.0
2007-07-18 12:37:00,2.0501,2.0502,2.05005,2.0502,1252500007.0
2007-07-18 12:38:00,2.0502,2.0504,2.0502,2.05025,1156300006.0
2007-07-18 12:39:00,2.0503,2.0504,2.0503,2.0503,739500002.0
2007-07-18 12:40:00,2.0503,2.0503,2.0502,2.0502,1488999997.0
2007-07-18 12:41:00,2.0501,2.0501,2.0497,2.0498,1606000003.0
2007-07-18 12:42:00,2.04975,2.0499,2.0496,2.0499,1606000003.0
2007-07-18 12:43:00,2.04985,2.0499,2.04985,2.0499,417200000.0
2007-07-18 12:44:00,2.0499,2.0499,2.0498,2.0499,807299998.0
2007-07-18 12:45:00,2.0499,2.0499,2.0498,2.0499,356699999.0
2007-07-18 12:46:00,2.04985,2.0499,2.04985,2.04985,435900004.0
2007-07-18 12:47:00,2.04985,2.0499,2.0495,2.0495,1410899995.0
2007-07-18 12:48:00,2.0495,2.0496,2.04945,2.04945,520000001.0
2007-07-18 12:49:00,2.04945,2.0496,2.0494,2.0496,1958999995.0
2007-07-18 12:50:00,2.0496,2.0496,2.0495,2.0495,649600005.0
2007-07-18 12:51:00,2.0495,2.0496,2.0495,2.0495,555100001.0
2007-07-18 12:52:00,2.0495,2.0496,2.04945,2.0495,663200000.0
2007-07-18 12:53:00,2.0495,2.0496,2.0494,2.0494,1124600002.0
2007-07-18 12:54:00,2.0494,2.0495,2.0493,2.0494,1067300002.0
2007-07-18 12:55:00,2.0494,2.0494,2.0493,2.0494,377799996.0
2007-07-18 12:56:00,2.0494,2.0494,2.0491,2.0492,1577300004.0
2007-07-18 12:57:00,2.049,2.049,2.049,2.049,2038200009.0
2007-07-18 12:58:00,2.0491,2.0491,2.049,2.049,2038200009.0
2007-07-18 13:00:00,2.0489,2.049,2.0489,2.0489,2038200009.0
2007-07-18 13:01:00,2.049,2.0492,2.04895,2.0491,2038200009.0
2007-07-18 13:02:00,2.0491,2.0491,2.049,2.0491,1023099999.0
2007-07-18 13:03:00,2.04905,2.0493,2.04905,2.0491,1023099999.0
2007-07-18 13:04:00,2.0491,2.0493,2.0491,2.0492,1051299996.0
2007-07-18 13:05:00,2.0492,2.0492,2.04895,2.0491,1803700011.0
2007-07-18 13:06:00,2.04905,2.0491,2.04895,2.049,892700007.0
2007-07-18 13:07:00,2.049,2.049,2.0489,2.049,1000999975.0
2007-07-18 13:08:00,2.049,2.0492,2.049,2.049,1845500005.0
2007-07-18 13:09:00,2.049,2.049,2.04885,2.04885,921899997.0
2007-07-18 13:10:00,2.0489,2.049,2.0488,2.049,993499999.0
2007-07-18 13:11:00,2.0488,2.049,2.0488,2.0489,933800006.0
2007-07-18 13:12:00,2.049,2.0491,2.0489,2.0491,933800006.0
2007-07-18 13:13:00,2.049,2.0492,2.049,2.0492,933800006.0
2007-07-18 13:14:00,2.0492,2.0492,2.049,2.0491,893500001.0
2007-07-18 13:15:00,2.0489,2.0491,2.0488,2.049,1994500014.0
2007-07-18 13:16:00,2.049,2.0491,2.0489,2.0491,1994500014.0
2007-07-18 13:17:00,2.0491,2.0492,2.049,2.0492,1062800010.0
2007-07-18 13:18:00,2.0492,2.0492,2.049,2.049,305700000.0
2007-07-18 13:19:00,2.049,2.0493,2.049,2.0492,1777779991.0
2007-07-18 13:20:00,2.049,2.0492,2.049,2.0491,251799997.0
2007-07-18 13:21:00,2.049,2.0491,2.049,2.049,251799997.0
2007-07-18 13:22:00,2.049,2.0491,2.049,2.0491,251799997.0
2007-07-18 13:23:00,2.0491,2.0491,2.0491,2.0491,256000000.0
2007-07-18 13:24:00,2.0491,2.0492,2.0491,2.0492,198400000.0
2007-07-18 13:25:00,2.0492,2.0493,2.0492,2.0493,491300000.0
2007-07-18 13:26:00,2.0492,2.0494,2.0492,2.0493,655100003.0
2007-07-18 13:27:00,2.0494,2.0494,2.0493,2.0494,203400001.0
2007-07-18 13:28:00,2.0493,2.0494,2.04925,2.0493,874400000.0
2007-07-18 13:29:00,2.04925,2.0495,2.0492,2.0494,1705099995.0
2007-07-18 13:30:00,2.0494,2.0494,2.0493,2.0494,1605299995.0
2007-07-18 13:31:00,2.0494,2.0495,2.04935,2.0494,1583599997.0
2007-07-18 13:32:00,2.0494,2.0494,2.0491,2.0492,1864900006.0
2007-07-18 13:33:00,2.0492,2.0493,2.0491,2.0492,1864900006.0
2007-07-18 13:34:00,2.0492,2.0492,2.04895,2.04895,1419900002.0
2007-07-18 13:35:00,2.04895,2.049,2.0486,2.0486,818499998.0
2007-07-18 13:36:00,2.0486,2.0486,2.0485,2.0485,981199997.0
2007-07-18 13:37:00,2.0485,2.0486,2.0484,2.04845,1230400000.0
2007-07-18 13:38:00,2.0483,2.0483,2.048,2.048,1437399995.0
2007-07-18 13:39:00,2.0481,2.0481,2.0475,2.0478,1437399995.0
2007-07-18 13:40:00,2.0479,2.0481,2.04775,2.0481,1437399995.0
2007-07-18 13:41:00,2.0481,2.0484,2.048,2.0483,1686999997.0
2007-07-18 13:42:00,2.0483,2.0484,2.0481,2.0482,1308600000.0
2007-07-18 13:43:00,2.0482,2.0483,2.048,2.0482,771199999.0
2007-07-18 13:44:00,2.0482,2.0482,2.0477,2.048,1105199999.0
2007-07-18 13:45:00,2.0479,2.0483,2.0479,2.04825,724399999.0
2007-07-18 13:46:00,2.04825,2.0487,2.04825,2.0487,1479600002.0
2007-07-18 13:47:00,2.0487,2.0489,2.0487,2.0489,1278099998.0
2007-07-18 13:48:00,2.0487,2.0487,2.0484,2.0486,1884100004.0
2007-07-18 13:49:00,2.0487,2.0487,2.0485,2.0485,1884100004.0
2007-07-18 13:50:00,2.0485,2.0486,2.0484,2.0485,1320900000.0
2007-07-18 13:51:00,2.0485,2.0485,2.0484,2.0485,587400000.0
2007-07-18 13:52:00,2.0485,2.0487,2.04845,2.0486,1339800013.0
2007-07-18 13:53:00,2.0486,2.0486,2.0484,2.0484,912899997.0
2007-07-18 13:54:00,2.0483,2.0486,2.0477,2.048,1968000000.0
2007-07-18 13:55:00,2.0479,2.0482,2.0477,2.048,1968000000.0
2007-07-18 13:56:00,2.04815,2.0484,2.0481,2.0484,1968000000.0
2007-07-18 13:57:00,2.0484,2.0488,2.0483,2.0486,584400001.0
2007-07-18 13:58:00,2.0485,2.0485,2.0483,2.0483,584400001.0
2007-07-18 13:59:00,2.0483,2.0485,2.04825,2.04835,584400001.0
2007-07-18 14:00:00,2.0483,2.0483,2.048,2.048,1230299997.0
2007-07-18 14:01:00,2.0481,2.0482,2.04785,2.04785,1230299997.0
2007-07-18 14:02:00,2.04785,2.048,2.0477,2.0477,1123199998.0
2007-07-18 14:03:00,2.0477,2.0478,2.0477,2.0477,611799997.0
2007-07-18 14:04:00,2.0477,2.0482,2.0477,2.04795,1922400002.0
2007-07-18 14:05:00,2.0481,2.0482,2.048,2.0482,2036700008.0
2007-07-18 14:06:00,2.0481,2.0485,2.04805,2.0485,2036700008.0
2007-07-18 14:07:00,2.0485,2.0487,2.0483,2.04865,2077599992.0
2007-07-18 14:08:00,2.04865,2.0491,2.04865,2.0491,1869600005.0
2007-07-18 14:09:00,2.0491,2.0493,2.04905,2.04905,2004899993.0
2007-07-18 14:10:00,2.0492,2.0493,2.0492,2.0493,998000001.0
2007-07-18 14:11:00,2.0493,2.0494,2.0492,2.0493,998000001.0
2007-07-18 14:12:00,2.0494,2.05,2.0494,2.05,1660300004.0
2007-07-18 14:13:00,2.0501,2.0507,2.0499,2.0505,1660300004.0
2007-07-18 14:14:00,2.0506,2.0506,2.0503,2.0503,1660300004.0
2007-07-18 14:15:00,2.0502,2.0503,2.05,2.0502,1660300004.0
2007-07-18 14:16:00,2.0504,2.0507,2.0504,2.0505,1660300004.0
2007-07-18 14:17:00,2.0506,2.0506,2.0503,2.0505,1660300004.0
2007-07-18 14:18:00,2.0506,2.0507,2.0503,2.0503,1660300004.0
2007-07-18 14:19:00,2.0502,2.0503,2.0494,2.0494,1608500001.0
2007-07-18 14:20:00,2.0493,2.0493,2.0489,2.049,1608500001.0
2007-07-18 14:21:00,2.0491,2.0491,2.04885,2.0491,1608500001.0
2007-07-18 14:22:00,2.0491,2.0492,2.049,2.0492,1223600000.0
2007-07-18 14:23:00,2.0492,2.0494,2.0492,2.0494,897200009.0
2007-07-18 14:24:00,2.0495,2.0496,2.0491,2.0492,897200009.0
2007-07-18 14:25:00,2.0493,2.0498,2.0493,2.0498,897200009.0
2007-07-18 14:26:00,2.0497,2.0497,2.0495,2.0495,897200009.0
2007-07-18 14:27:00,2.0495,2.0498,2.0495,2.0496,1175300012.0
2007-07-18 14:28:00,2.0496,2.0497,2.0495,2.04955,1631000002.0
2007-07-18 14:29:00,2.0496,2.0506,2.04955,2.0502,1825600003.0
2007-07-18 14:30:00,2.0502,2.0503,2.0488,2.0491,1757500004.0
2007-07-18 14:31:00,2.0494,2.0497,2.049,2.0491,1586900006.0
2007-07-18 14:32:00,2.0492,2.0495,2.049,2.049,1586900006.0
2007-07-18 14:33:00,2.0487,2.0488,2.0484,2.0488,1586900006.0
2007-07-18 14:34:00,2.0487,2.0487,2.0476,2.0479,1586900006.0
2007-07-18 14:35:00,2.048,2.0483,2.0479,2.0482,1586900006.0
2007-07-18 14:36:00,2.0483,2.0485,2.0483,2.0484,1586900006.0
2007-07-18 14:37:00,2.0484,2.0485,2.04835,2.0485,1586900006.0
2007-07-18 14:38:00,2.0485,2.0487,2.0482,2.0482,2045399999.0
2007-07-18 14:39:00,2.0482,2.0482,2.0475,2.0475,2019500000.0
2007-07-18 14:42:00,2.0474,2.0476,2.0473,2.0474,2019500000.0
2007-07-18 14:43:00,2.0473,2.0476,2.0473,2.0473,2019500000.0
2007-07-18 14:44:00,2.0472,2.0472,2.0459,2.0465,2019500000.0
2007-07-18 14:45:00,2.0466,2.0468,2.0461,2.0462,2019500000.0
2007-07-18 14:46:00,2.0461,2.0466,2.0461,2.0463,2019500000.0
2007-07-18 14:47:00,2.0462,2.0469,2.0461,2.0469,2019500000.0
2007-07-18 14:48:00,2.047,2.0471,2.0469,2.0471,2019500000.0
2007-07-18 14:49:00,2.047,2.0471,2.0463,2.0463,2019500000.0
2007-07-18 14:50:00,2.0465,2.0467,2.0464,2.0467,2019500000.0
2007-07-18 14:51:00,2.0468,2.0473,2.0467,2.0473,2019500000.0
2007-07-18 14:52:00,2.0474,2.0477,2.0473,2.0473,2019500000.0
2007-07-18 14:53:00,2.0474,2.0476,2.0473,2.0476,2019500000.0
2007-07-18 14:54:00,2.0475,2.0476,2.0471,2.04745,2019500000.0
2007-07-18 14:55:00,2.04745,2.04745,2.04725,2.04735,1845500010.0
2007-07-18 14:56:00,2.0474,2.048,2.04725,2.0475,1850400004.0
2007-07-18 14:57:00,2.0474,2.0475,2.0472,2.0472,1766399989.0
2007-07-18 14:58:00,2.0473,2.0473,2.0468,2.0468,1766399989.0
2007-07-18 14:59:00,2.0467,2.0471,2.0467,2.047,1766399989.0
2007-07-18 15:00:00,2.0471,2.0471,2.0468,2.0468,1766399989.0
2007-07-18 15:01:00,2.0466,2.0467,2.0466,2.0467,1766399989.0
2007-07-18 15:02:00,2.0468,2.0469,2.0466,2.0467,1766399989.0
2007-07-18 15:03:00,2.0468,2.0469,2.0466,2.0469,1766399989.0
2007-07-18 15:04:00,2.047,2.047,2.047,2.047,1766399989.0
2007-07-18 15:05:00,2.047,2.0474,2.047,2.0473,1766399989.0
2007-07-18 15:06:00,2.0473,2.0473,2.04725,2.0473,393500000.0
2007-07-18 15:07:00,2.0473,2.0473,2.0469,2.0471,1368700004.0
2007-07-18 15:08:00,2.0471,2.0472,2.047,2.04715,1214799997.0
2007-07-18 15:09:00,2.04715,2.0473,2.0471,2.04725,1415000004.0
2007-07-18 15:10:00,2.0474,2.0482,2.0474,2.0478,1747899996.0
2007-07-18 15:11:00,2.0477,2.0479,2.0475,2.0479,1747899996.0
2007-07-18 15:12:00,2.048,2.0481,2.0478,2.0478,1747899996.0
2007-07-18 15:13:00,2.0478,2.048,2.0478,2.0479,1747899996.0
2007-07-18 15:14:00,2.048,2.0487,2.048,2.0487,2090100002.0
2007-07-18 15:15:00,2.0488,2.0488,2.04795,2.048,2090100002.0
2007-07-18 15:16:00,2.048,2.0481,2.04775,2.048,2134299998.0
2007-07-18 15:17:00,2.0479,2.0481,2.0479,2.048,576000002.0
2007-07-18 15:18:00,2.0481,2.0483,2.04785,2.0482,970600005.0
2007-07-18 15:19:00,2.0481,2.0483,2.048,2.0481,2082199964.0
2007-07-18 15:20:00,2.0482,2.0489,2.0481,2.0487,2082199964.0
2007-07-18 15:21:00,2.0486,2.0488,2.0482,2.0488,2082199964.0
2007-07-18 15:22:00,2.0489,2.0492,2.0488,2.0488,2082199964.0
2007-07-18 15:23:00,2.0489,2.0489,2.0488,2.0489,2082199964.0
2007-07-18 15:24:00,2.049,2.0493,2.049,2.049,2082199964.0
2007-07-18 15:25:00,2.049,2.049,2.04895,2.049,2082199964.0
2007-07-18 15:26:00,2.0489,2.049,2.0486,2.0487,1262680000.0
2007-07-18 15:27:00,2.0488,2.049,2.0487,2.0489,1262680000.0
2007-07-18 15:28:00,2.0489,2.0493,2.04885,2.0493,1262680000.0
2007-07-18 15:29:00,2.0492,2.0493,2.0491,2.0491,1718200008.0
2007-07-18 15:30:00,2.0492,2.0492,2.0489,2.049,1718200008.0
2007-07-18 15:31:00,2.049,2.0491,2.04895,2.049,1718200008.0
2007-07-18 15:32:00,2.049,2.0491,2.0488,2.0491,1100000003.0
2007-07-18 15:33:00,2.049,2.0491,2.049,2.0491,2110600003.0
2007-07-18 15:34:00,2.0492,2.0493,2.049,2.0493,2110600003.0
2007-07-18 15:35:00,2.04925,2.0498,2.0492,2.04965,2110600003.0
2007-07-18 15:36:00,2.0496,2.0497,2.0495,2.0495,1890000003.0
2007-07-18 15:37:00,2.0496,2.0497,2.0495,2.0496,1890000003.0
2007-07-18 15:38:00,2.04965,2.0497,2.04955,2.0496,1890000003.0
2007-07-18 15:39:00,2.0496,2.0497,2.04945,2.0497,991600000.0
2007-07-18 15:40:00,2.0498,2.0498,2.0494,2.0495,1118300002.0
2007-07-18 15:41:00,2.0496,2.0497,2.0495,2.0495,1118300002.0
2007-07-18 15:42:00,2.04945,2.0496,2.04935,2.0495,1118300002.0
2007-07-18 15:43:00,2.0495,2.0496,2.0495,2.0496,648199999.0
2007-07-18 15:44:00,2.0496,2.0497,2.0495,2.0495,1470999989.0
2007-07-18 15:45:00,2.0495,2.0495,2.0493,2.0494,1470999989.0
2007-07-18 15:46:00,2.0494,2.0496,2.04925,2.0495,1993800003.0
2007-07-18 15:47:00,2.0496,2.0497,2.0496,2.0496,1767900012.0
2007-07-18 15:48:00,2.0496,2.0496,2.0494,2.04945,1767900012.0
2007-07-18 15:49:00,2.0495,2.0495,2.0491,2.0492,2030999996.0
2007-07-18 15:50:00,2.0492,2.0494,2.04915,2.0492,2030999996.0
2007-07-18 15:51:00,2.04915,2.04925,2.04905,2.0491,1238699997.0
2007-07-18 15:52:00,2.04905,2.0492,2.04895,2.0491,1336499997.0
2007-07-18 15:53:00,2.0492,2.0492,2.0491,2.0491,214700001.0
2007-07-18 15:54:00,2.0491,2.0493,2.049,2.04915,1442400002.0
2007-07-18 15:55:00,2.0491,2.04915,2.04905,2.0491,1108899997.0
2007-07-18 15:56:00,2.0491,2.04915,2.0489,2.0489,346599999.0
2007-07-18 15:57:00,2.0489,2.0489,2.0488,2.0488,307399997.0
2007-07-18 15:58:00,2.0488,2.0491,2.04875,2.0489,2137882506.0
2007-07-18 15:59:00,2.0489,2.0491,2.04875,2.0489,1838600003.0
2007-07-18 16:00:00,2.0488,2.0491,2.0482,2.0483,1838900000.0
2007-07-18 16:01:00,2.0484,2.049,2.0483,2.0489,1838900000.0
2007-07-18 16:02:00,2.0488,2.049,2.0485,2.0486,1838900000.0
2007-07-18 16:03:00,2.0486,2.0488,2.0484,2.04855,1838900000.0
2007-07-18 16:04:00,2.0487,2.0487,2.0482,2.0483,1636699997.0
2007-07-18 16:05:00,2.0484,2.0494,2.04815,2.0494,1636699997.0
2007-07-18 16:06:00,2.0492,2.0495,2.0485,2.0485,1398100002.0
2007-07-18 16:07:00,2.0484,2.0491,2.0484,2.0489,1398100002.0
2007-07-18 16:08:00,2.049,2.0491,2.0489,2.049,1398100002.0
2007-07-18 16:09:00,2.0489,2.0492,2.0489,2.0492,1398100002.0
2007-07-18 16:10:00,2.0493,2.0498,2.0492,2.0496,1398100002.0
2007-07-18 16:11:00,2.0495,2.0504,2.0495,2.0504,1398100002.0
2007-07-18 16:12:00,2.0503,2.0503,2.05,2.0501,1398100002.0
2007-07-18 16:13:00,2.0499,2.0501,2.0498,2.0499,1398100002.0
2007-07-18 16:14:00,2.05,2.0501,2.0499,2.05,1398100002.0
2007-07-18 16:15:00,2.0501,2.0501,2.0498,2.0498,1398100002.0
2007-07-18 16:16:00,2.0497,2.0501,2.0495,2.05,1398100002.0
2007-07-18 16:17:00,2.0499,2.0503,2.0498,2.0501,1398100002.0
2007-07-18 16:18:00,2.0501,2.0502,2.05,2.0502,1398100002.0
2007-07-18 16:19:00,2.0502,2.0503,2.0501,2.0501,565799999.0
2007-07-18 16:20:00,2.0501,2.0502,2.05,2.0502,924799994.0
2007-07-18 16:21:00,2.0503,2.0503,2.05015,2.0502,924799994.0
2007-07-18 16:22:00,2.05015,2.0516,2.05015,2.05155,1914800001.0
2007-07-18 16:23:00,2.0513,2.0516,2.0512,2.0513,1783599991.0
2007-07-18 16:24:00,2.0514,2.0515,2.0512,2.0512,1783599991.0
2007-07-18 16:25:00,2.0513,2.0517,2.0512,2.0515,1783599991.0
2007-07-18 16:26:00,2.0516,2.0517,2.0513,2.0515,1783599991.0
2007-07-18 16:27:00,2.0516,2.0527,2.0515,2.0526,1783599991.0
2007-07-18 16:28:00,2.0525,2.0527,2.0521,2.0521,1783599991.0
2007-07-18 16:29:00,2.0522,2.0526,2.0521,2.0523,1783599991.0
2007-07-18 16:30:00,2.0521,2.0522,2.052,2.0522,1783599991.0
2007-07-18 16:31:00,2.0522,2.0522,2.0518,2.0519,1783599991.0
2007-07-18 16:32:00,2.0519,2.0524,2.0518,2.0524,1886100006.0
2007-07-18 16:33:00,2.0523,2.0526,2.0522,2.0524,1886100006.0
2007-07-18 16:34:00,2.0525,2.0532,2.0524,2.053,1886100006.0
2007-07-18 16:35:00,2.0527,2.0533,2.0526,2.0533,1886100006.0
2007-07-18 16:36:00,2.0532,2.0533,2.0527,2.0529,1886100006.0
2007-07-18 16:37:00,2.0528,2.0529,2.0526,2.0528,1886100006.0
2007-07-18 16:38:00,2.0529,2.0529,2.05255,2.0526,1886100006.0
2007-07-18 16:39:00,2.0525,2.0525,2.0522,2.0523,1971399998.0
2007-07-18 16:40:00,2.0524,2.0527,2.0524,2.0524,1971399998.0
2007-07-18 16:41:00,2.0523,2.0526,2.0522,2.0526,1971399998.0
2007-07-18 16:42:00,2.0526,2.0526,2.05235,2.05255,1971399998.0
2007-07-18 16:43:00,2.0525,2.0527,2.0525,2.0526,1941600005.0
2007-07-18 16:44:00,2.0528,2.053,2.0528,2.0529,1941600005.0
2007-07-18 16:45:00,2.0528,2.0536,2.0528,2.0534,1941600005.0
2007-07-18 16:46:00,2.0535,2.054,2.0535,2.054,1941600005.0
2007-07-18 16:47:00,2.0539,2.0544,2.0538,2.0544,1941600005.0
2007-07-18 16:48:00,2.0543,2.0544,2.054,2.0543,1941600005.0
2007-07-18 16:49:00,2.0542,2.0543,2.054,2.0541,1941600005.0
2007-07-18 16:50:00,2.054,2.054,2.0533,2.0533,1941600005.0
2007-07-18 16:51:00,2.0534,2.0534,2.0532,2.0534,1941600005.0
2007-07-18 16:52:00,2.0535,2.0538,2.0534,2.0538,1941600005.0
2007-07-18 16:53:00,2.0538,2.0538,2.0534,2.0536,1705800003.0
2007-07-18 16:54:00,2.0536,2.0537,2.0536,2.0536,2056999997.0
2007-07-18 16:55:00,2.0535,2.0535,2.0532,2.0532,2038699992.0
2007-07-18 16:56:00,2.0532,2.0537,2.0532,2.0535,2038699992.0
2007-07-18 16:57:00,2.0536,2.0538,2.0534,2.0538,1648199980.0
2007-07-18 16:58:00,2.0539,2.0539,2.0531,2.0532,1648199980.0
2007-07-18 16:59:00,2.0531,2.0532,2.0523,2.0523,1648199980.0
2007-07-18 17:00:00,2.0524,2.0528,2.052,2.0528,1648199980.0
2007-07-18 17:01:00,2.0529,2.0532,2.0527,2.0528,1648199980.0
2007-07-18 17:02:00,2.0527,2.0538,2.0527,2.0538,1648199980.0
2007-07-18 17:03:00,2.0537,2.0538,2.0533,2.0533,1648199980.0
2007-07-18 17:04:00,2.0534,2.0536,2.0533,2.05335,1648199980.0
2007-07-18 17:05:00,2.0534,2.0534,2.05285,2.0529,2147399999.0
2007-07-18 17:06:00,2.0528,2.0528,2.0525,2.0528,1887999997.0
2007-07-18 17:07:00,2.0529,2.0531,2.0527,2.053,1887999997.0
2007-07-18 17:08:00,2.053,2.0532,2.0528,2.0532,1887999997.0
2007-07-18 17:09:00,2.0533,2.0533,2.053,2.0531,2095500003.0
2007-07-18 17:10:00,2.0532,2.0537,2.0531,2.0537,2095500003.0
2007-07-18 17:11:00,2.0537,2.0538,2.0535,2.0537,2095500003.0
2007-07-18 17:12:00,2.0538,2.0538,2.0536,2.0537,2114300011.0
2007-07-18 17:13:00,2.0537,2.0537,2.0535,2.0535,2114300011.0
2007-07-18 17:15:00,2.0526,2.053,2.0526,2.053,1141499996.0
2007-07-18 17:16:00,2.0531,2.0543,2.0531,2.0543,1141499996.0
2007-07-18 17:17:00,2.0544,2.0547,2.0537,2.0537,1141499996.0
2007-07-18 17:18:00,2.0536,2.0538,2.0534,2.0535,1141499996.0
2007-07-18 17:19:00,2.0534,2.0539,2.0534,2.0539,1141499996.0
2007-07-18 17:20:00,2.0538,2.0539,2.0536,2.0537,1141499996.0
2007-07-18 17:21:00,2.0537,2.0537,2.0529,2.0529,1141499996.0
2007-07-18 17:22:00,2.0529,2.053,2.0528,2.053,1941799989.0
2007-07-18 17:23:00,2.0531,2.0535,2.053,2.053,1941799989.0
2007-07-18 17:24:00,2.0529,2.0531,2.0527,2.0528,1941799989.0
2007-07-18 17:25:00,2.053,2.0531,2.0524,2.0525,1941799989.0
2007-07-18 17:26:00,2.0526,2.0526,2.0521,2.0523,1941799989.0
2007-07-18 17:27:00,2.0524,2.0526,2.0524,2.0526,1941799989.0
2007-07-18 17:28:00,2.0526,2.0527,2.0525,2.0525,1917999999.0
2007-07-18 17:29:00,2.0526,2.0527,2.05245,2.0526,1917999999.0
2007-07-18 17:30:00,2.0526,2.0531,2.0526,2.053,1832500003.0
2007-07-18 17:31:00,2.0531,2.0535,2.0531,2.0533,2069600002.0
2007-07-18 17:32:00,2.0534,2.0534,2.0526,2.0531,2069600002.0
2007-07-18 17:33:00,2.0532,2.0533,2.0531,2.0533,2069600002.0
2007-07-18 17:34:00,2.0532,2.0533,2.0532,2.0532,2069600002.0
2007-07-18 17:35:00,2.05335,2.0538,2.05325,2.0537,2069600002.0
2007-07-18 17:36:00,2.0534,2.0535,2.0531,2.0532,480200002.0
2007-07-18 17:37:00,2.0533,2.0533,2.0529,2.0529,480200002.0
2007-07-18 17:38:00,2.053,2.053,2.0529,2.053,480200002.0
2007-07-18 17:39:00,2.0529,2.0533,2.0529,2.0531,882299993.0
2007-07-18 17:40:00,2.0532,2.0535,2.0531,2.0535,882299993.0
2007-07-18 17:41:00,2.0534,2.0535,2.0533,2.0533,882299993.0
2007-07-18 17:42:00,2.0534,2.0538,2.0534,2.0537,882299993.0
2007-07-18 17:43:00,2.0537,2.0539,2.0537,2.0538,882299993.0
2007-07-18 17:44:00,2.0538,2.0541,2.0537,2.054,1776200009.0
2007-07-18 17:45:00,2.054,2.0541,2.0538,2.0539,2037300008.0
2007-07-18 17:46:00,2.0538,2.0539,2.05375,2.05385,1750399983.0
2007-07-18 17:47:00,2.0539,2.0539,2.0533,2.0535,1627000007.0
2007-07-18 17:48:00,2.0534,2.0535,2.0533,2.0534,1627000007.0
2007-07-18 17:49:00,2.0534,2.0536,2.05335,2.0534,1627000007.0
2007-07-18 17:50:00,2.0534,2.0534,2.0531,2.0532,680500000.0
2007-07-18 17:51:00,2.0532,2.0532,2.053,2.0532,2000200006.0
2007-07-18 17:52:00,2.0532,2.0533,2.05315,2.0532,1116400012.0
2007-07-18 17:53:00,2.0531,2.0533,2.0531,2.0532,1260399997.0
2007-07-18 17:54:00,2.0533,2.0534,2.0531,2.0532,1260399997.0
2007-07-18 17:55:00,2.0532,2.0532,2.0529,2.053,445799999.0
2007-07-18 17:56:00,2.05295,2.0531,2.05295,2.0531,304100000.0
2007-07-18 17:57:00,2.053,2.0531,2.0529,2.0531,312800002.0
2007-07-18 17:58:00,2.0531,2.0532,2.0529,2.053,737500001.0
2007-07-18 17:59:00,2.053,2.0533,2.053,2.0532,1478000000.0
2007-07-18 18:00:00,2.0532,2.0534,2.05305,2.05315,971099996.0
2007-07-18 18:01:00,2.0532,2.0533,2.0531,2.0531,2047900006.0
2007-07-18 18:02:00,2.0532,2.0533,2.0532,2.0532,508199994.0
2007-07-18 18:03:00,2.0531,2.0536,2.0531,2.0533,508199994.0
2007-07-18 18:04:00,2.0533,2.0533,2.0533,2.0533,508199994.0
2007-07-18 18:05:00,2.0534,2.0538,2.0534,2.0536,1241299999.0
2007-07-18 18:06:00,2.0536,2.0536,2.0534,2.0535,248300002.0
2007-07-18 18:07:00,2.0535,2.0536,2.0535,2.0536,702300001.0
2007-07-18 18:08:00,2.0536,2.0539,2.0536,2.05375,1715800004.0
2007-07-18 18:09:00,2.0537,2.0538,2.0535,2.0536,1000700003.0
2007-07-18 18:10:00,2.0536,2.0536,2.0534,2.0534,1000700003.0
2007-07-18 18:11:00,2.0535,2.0536,2.0533,2.0533,822500006.0
2007-07-18 18:12:00,2.0534,2.0535,2.0533,2.0534,822500006.0
2007-07-18 18:13:00,2.0534,2.0538,2.0534,2.05375,1886599992.0
2007-07-18 18:14:00,2.05375,2.05385,2.0536,2.05375,792600004.0
2007-07-18 18:15:00,2.05375,2.0539,2.0537,2.0537,1783399988.0
2007-07-18 18:16:00,2.0537,2.0543,2.0537,2.0542,1987199996.0
2007-07-18 18:17:00,2.0542,2.05435,2.05415,2.0542,757100002.0
2007-07-18 18:18:00,2.0542,2.0542,2.0542,2.0542,620999998.0
2007-07-18 18:19:00,2.0542,2.0543,2.0541,2.05415,1989400000.0
2007-07-18 18:20:00,2.0542,2.0542,2.05405,2.0542,1164400002.0
2007-07-18 18:21:00,2.0542,2.0543,2.05415,2.0543,706200000.0
2007-07-18 18:22:00,2.0543,2.05435,2.05415,2.0543,1145899998.0
2007-07-18 18:23:00,2.0543,2.0545,2.0543,2.0543,1502000002.0
2007-07-18 18:24:00,2.0543,2.0544,2.0543,2.0544,1173900003.0
2007-07-18 18:25:00,2.0543,2.0544,2.0543,2.0544,398200000.0
2007-07-18 18:26:00,2.0544,2.0544,2.05425,2.0544,1502099973.0
2007-07-18 18:27:00,2.05435,2.0544,2.05425,2.0544,2142399986.0
2007-07-18 18:28:00,2.0544,2.0545,2.05435,2.05435,787700002.0
2007-07-18 18:29:00,2.05435,2.0545,2.0541,2.0542,1087599998.0
2007-07-18 18:30:00,2.0542,2.0542,2.05385,2.05385,514700000.0
2007-07-18 18:31:00,2.05385,2.0539,2.0536,2.0538,1710700000.0
2007-07-18 18:32:00,2.0538,2.0538,2.0537,2.0537,245700002.0
2007-07-18 18:33:00,2.0537,2.0537,2.05365,2.0537,684100006.0
2007-07-18 18:34:00,2.0537,2.0537,2.0534,2.05355,665799995.0
2007-07-18 18:35:00,2.05355,2.0537,2.0534,2.05355,735899997.0
2007-07-18 18:36:00,2.0536,2.0538,2.0535,2.0536,684099997.0
2007-07-18 18:37:00,2.0536,2.0537,2.0535,2.0537,721299995.0
2007-07-18 18:38:00,2.0537,2.0538,2.05365,2.0537,760899997.0
2007-07-18 18:39:00,2.0537,2.0538,2.0537,2.0537,223099999.0
2007-07-18 18:40:00,2.0537,2.054,2.05365,2.05385,541700000.0
2007-07-18 18:41:00,2.0538,2.0539,2.05375,2.0538,592700000.0
2007-07-18 18:42:00,2.05375,2.0539,2.05375,2.0538,1036100004.0
2007-07-18 18:43:00,2.0538,2.0538,2.0537,2.0538,535300006.0
2007-07-18 18:44:00,2.0538,2.0539,2.0537,2.05375,755699993.0
2007-07-18 18:45:00,2.0538,2.0538,2.0537,2.05375,634999992.0
2007-07-18 18:46:00,2.0538,2.0538,2.0537,2.0537,370299999.0
2007-07-18 18:47:00,2.0537,2.0537,2.05365,2.0537,624500001.0
2007-07-18 18:48:00,2.0537,2.0537,2.0537,2.0537,648299994.0
2007-07-18 18:49:00,2.0538,2.0538,2.0537,2.0537,373400000.0
2007-07-18 18:50:00,2.0536,2.0536,2.0532,2.0533,1597699999.0
2007-07-18 18:51:00,2.0533,2.0535,2.0532,2.05335,663499998.0
2007-07-18 18:52:00,2.05335,2.0534,2.05335,2.05335,110300000.0
2007-07-18 18:53:00,2.0534,2.0534,2.05335,2.05335,216800000.0
2007-07-18 18:54:00,2.05345,2.0536,2.05345,2.0536,306800000.0
2007-07-18 18:55:00,2.0536,2.0536,2.05345,2.05345,452799982.0
2007-07-18 18:56:00,2.05345,2.0536,2.05345,2.0535,190800000.0
2007-07-18 18:57:00,2.05345,2.05345,2.0532,2.05325,779600004.0
2007-07-18 18:58:00,2.0533,2.0533,2.0532,2.05325,439600000.0
2007-07-18 18:59:00,2.05325,2.0533,2.0531,2.0531,728200010.0
2007-07-18 19:00:00,2.0531,2.0532,2.0531,2.05315,259900000.0
2007-07-18 19:01:00,2.05315,2.05315,2.0531,2.0531,538899998.0
2007-07-18 19:02:00,2.0531,2.0533,2.05305,2.0531,578200002.0
2007-07-18 19:03:00,2.0531,2.0534,2.0531,2.0534,756999995.0
2007-07-18 19:04:00,2.0534,2.0535,2.05325,2.0534,1707799991.0
2007-07-18 19:05:00,2.0534,2.0534,2.0534,2.0534,330500000.0
2007-07-18 19:06:00,2.0534,2.0535,2.0532,2.0532,860000000.0
2007-07-18 19:07:00,2.0532,2.0534,2.0532,2.05335,1010100002.0
2007-07-18 19:08:00,2.0534,2.0535,2.05335,2.0534,766800006.0
2007-07-18 19:09:00,2.0534,2.0534,2.05335,2.05335,587399992.0
2007-07-18 19:10:00,2.0534,2.0534,2.0533,2.0534,329999994.0
2007-07-18 19:11:00,2.0534,2.0535,2.0534,2.0535,576799999.0
2007-07-18 19:12:00,2.0535,2.0539,2.0535,2.05365,1810600011.0
2007-07-18 19:13:00,2.05365,2.0537,2.05365,2.0537,401100005.0
2007-07-18 19:14:00,2.0537,2.0537,2.0537,2.0537,165600000.0
2007-07-18 19:15:00,2.0537,2.0537,2.0536,2.0536,533600006.0
2007-07-18 19:16:00,2.0536,2.0537,2.0536,2.05365,341200001.0
2007-07-18 19:17:00,2.05365,2.0537,2.0535,2.0535,708999984.0
2007-07-18 19:18:00,2.0535,2.0535,2.0535,2.0535,52599998.0
2007-07-18 19:19:00,2.0535,2.0536,2.0535,2.0536,787699990.0
2007-07-18 19:20:00,2.0536,2.0536,2.05355,2.0536,409800000.0
2007-07-18 19:21:00,2.0535,2.0536,2.0533,2.0533,1394699997.0
2007-07-18 19:22:00,2.0534,2.0535,2.0532,2.0535,1394699997.0
2007-07-18 19:23:00,2.0534,2.0535,2.0534,2.0534,64600000.0
2007-07-18 19:24:00,2.0534,2.0535,2.0534,2.0535,77100000.0
2007-07-18 19:25:00,2.0535,2.0535,2.0534,2.0534,326600000.0
2007-07-18 19:26:00,2.0534,2.0535,2.0534,2.0534,579200000.0
2007-07-18 19:27:00,2.0534,2.0535,2.0532,2.0533,296700000.0
2007-07-18 19:28:00,2.0533,2.0535,2.0533,2.0535,477300000.0
2007-07-18 19:29:00,2.0535,2.0536,2.0535,2.0536,516299997.0
2007-07-18 19:30:00,2.0535,2.0537,2.0535,2.0536,1532600002.0
2007-07-18 19:31:00,2.0536,2.0536,2.0536,2.0536,230900002.0
2007-07-18 19:32:00,2.0536,2.0536,2.05355,2.05355,52600000.0
2007-07-18 19:33:00,2.0536,2.0536,2.05355,2.0536,93900000.0
2007-07-18 19:34:00,2.05355,2.0536,2.05355,2.0536,120300000.0
2007-07-18 19:35:00,2.0536,2.0536,2.0536,2.0536,60000000.0
2007-07-18 19:36:00,2.0536,2.0536,2.0536,2.0536,64000000.0
2007-07-18 19:37:00,2.0536,2.0536,2.0536,2.0536,42000000.0
2007-07-18 19:38:00,2.0535,2.0537,2.05345,2.0536,1301900034.0
2007-07-18 19:39:00,2.0536,2.0537,2.05355,2.0536,1357000011.0
2007-07-18 19:40:00,2.05355,2.0537,2.05355,2.05365,196000002.0
2007-07-18 19:41:00,2.05365,2.05365,2.0536,2.0536,328199999.0
2007-07-18 19:42:00,2.0536,2.0536,2.05355,2.05355,86600000.0
2007-07-18 19:43:00,2.0536,2.0538,2.0536,2.0537,621000001.0
2007-07-18 19:44:00,2.0537,2.0537,2.0536,2.0536,683500003.0
2007-07-18 19:45:00,2.0536,2.0536,2.05355,2.05355,244800000.0
2007-07-18 19:46:00,2.0536,2.0537,2.05345,2.0536,1144500001.0
2007-07-18 19:47:00,2.0536,2.0536,2.0536,2.0536,223300000.0
2007-07-18 19:48:00,2.0536,2.0536,2.0535,2.0535,898000001.0
2007-07-18 19:49:00,2.0536,2.0536,2.0535,2.0535,529799996.0
2007-07-18 19:50:00,2.0535,2.0536,2.0535,2.0535,542599997.0
2007-07-18 19:51:00,2.0535,2.0537,2.0535,2.0536,402199999.0
2007-07-18 19:52:00,2.0536,2.0538,2.0536,2.0537,645300003.0
2007-07-18 19:53:00,2.0537,2.0541,2.0537,2.0541,1109600004.0
2007-07-18 19:54:00,2.0541,2.0541,2.0538,2.054,1226000008.0
2007-07-18 19:55:00,2.054,2.05425,2.054,2.0541,1147900002.0
2007-07-18 19:56:00,2.0541,2.0542,2.054,2.054,955099998.0
2007-07-18 19:57:00,2.0541,2.0541,2.054,2.05405,438299996.0
2007-07-18 19:58:00,2.05405,2.05405,2.05395,2.05395,283300000.0
2007-07-18 19:59:00,2.05395,2.0541,2.0539,2.0539,559999995.0
2007-07-18 20:00:00,2.0539,2.0541,2.05385,2.05405,540100000.0
2007-07-18 20:01:00,2.0541,2.0541,2.0541,2.0541,33500000.0
2007-07-18 20:02:00,2.05405,2.0541,2.054,2.05405,194600000.0
2007-07-18 20:03:00,2.05405,2.05405,2.05395,2.05395,481900002.0
2007-07-18 20:04:00,2.05395,2.05405,2.05395,2.054,724700004.0
2007-07-18 20:05:00,2.054,2.0542,2.054,2.0541,268800001.0
2007-07-18 20:06:00,2.0541,2.0542,2.0541,2.0542,312100000.0
2007-07-18 20:07:00,2.0542,2.0542,2.0542,2.0542,153700000.0
2007-07-18 20:08:00,2.0542,2.0542,2.0542,2.0542,360400000.0
2007-07-18 20:09:00,2.0542,2.0542,2.05415,2.0542,50300000.0
2007-07-18 20:10:00,2.0542,2.0542,2.054,2.054,269500004.0
2007-07-18 20:11:00,2.05405,2.0541,2.054,2.05405,179600000.0
2007-07-18 20:12:00,2.05405,2.05405,2.05405,2.05405,4800000.0
2007-07-18 20:13:00,2.05405,2.0541,2.054,2.05405,61200001.0
2007-07-18 20:14:00,2.05405,2.0541,2.05405,2.05405,38700000.0
2007-07-18 20:15:00,2.05405,2.0542,2.05405,2.05415,330800000.0
2007-07-18 20:16:00,2.05415,2.05425,2.05415,2.0542,998399997.0
2007-07-18 20:17:00,2.0542,2.0542,2.0542,2.0542,168900000.0
2007-07-18 20:18:00,2.0542,2.05425,2.05415,2.0542,827799999.0
2007-07-18 20:19:00,2.0542,2.0542,2.0541,2.05415,385300000.0
2007-07-18 20:20:00,2.05415,2.05415,2.0539,2.0539,1204200006.0
2007-07-18 20:21:00,2.0539,2.05405,2.05385,2.054,329100001.0
2007-07-18 20:22:00,2.054,2.0541,2.054,2.0541,162600000.0
2007-07-18 20:23:00,2.0541,2.0542,2.05395,2.0541,162500002.0
2007-07-18 20:24:00,2.054,2.054,2.05395,2.05395,367700000.0
2007-07-18 20:25:00,2.05395,2.054,2.05395,2.054,47700000.0
2007-07-18 20:26:00,2.054,2.054,2.054,2.054,276300000.0
2007-07-18 20:27:00,2.054,2.054,2.05395,2.05395,197800001.0
2007-07-18 20:28:00,2.054,2.054,2.05395,2.054,80000000.0
2007-07-18 20:29:00,2.054,2.054,2.054,2.054,120200000.0
2007-07-18 20:30:00,2.054,2.0542,2.05395,2.05405,430300000.0
2007-07-18 20:31:00,2.05415,2.0543,2.0541,2.0542,606000003.0
2007-07-18 20:32:00,2.0542,2.05435,2.05415,2.0543,2023400000.0
2007-07-18 20:33:00,2.0542,2.0543,2.0542,2.0543,831799996.0
2007-07-18 20:34:00,2.0543,2.0543,2.0543,2.0543,83300000.0
2007-07-18 20:35:00,2.0543,2.0543,2.0542,2.0542,651599993.0
2007-07-18 20:36:00,2.0542,2.05425,2.0542,2.0542,631499999.0
2007-07-18 20:37:00,2.0542,2.0542,2.05395,2.05395,642699999.0
2007-07-18 20:38:00,2.05395,2.054,2.05385,2.05395,512100000.0
2007-07-18 20:39:00,2.05395,2.0541,2.05385,2.054,1762000001.0
2007-07-18 20:40:00,2.054,2.0542,2.054,2.0542,395700000.0
2007-07-18 20:41:00,2.0542,2.0542,2.0541,2.0541,197000000.0
2007-07-18 20:42:00,2.0541,2.0541,2.054,2.054,311700000.0
2007-07-18 20:43:00,2.05415,2.05415,2.054,2.0541,92000000.0
2007-07-18 20:44:00,2.05405,2.0541,2.054,2.054,78500001.0
2007-07-18 20:45:00,2.0541,2.0541,2.0541,2.0541,14100000.0
2007-07-18 20:46:00,2.0541,2.0541,2.054,2.054,198200000.0
2007-07-18 20:47:00,2.054,2.054,2.054,2.054,267800000.0
2007-07-18 20:48:00,2.05405,2.05405,2.05395,2.05395,161699997.0
2007-07-18 20:49:00,2.05395,2.0541,2.05395,2.0541,437499999.0
2007-07-18 20:50:00,2.0541,2.0541,2.0539,2.054,787399996.0
2007-07-18 20:51:00,2.054,2.054,2.05385,2.0539,407599999.0
2007-07-18 20:52:00,2.0539,2.054,2.05385,2.054,1099900001.0
2007-07-18 20:53:00,2.054,2.054,2.0538,2.05395,475499998.0
2007-07-18 20:54:00,2.05395,2.054,2.0538,2.05395,514299998.0
2007-07-18 20:55:00,2.054,2.054,2.0535,2.0536,738599998.0
2007-07-18 20:56:00,2.0536,2.0539,2.05355,2.0537,839999999.0
2007-07-18 20:57:00,2.0537,2.0537,2.05275,2.0532,1143200002.0
2007-07-18 20:58:00,2.0532,2.05355,2.0531,2.0534,938900004.0
2007-07-18 20:59:00,2.0533,2.0535,2.0533,2.05345,632299999.0
2007-07-18 21:00:00,2.0534,2.0534,2.05315,2.05315,807900002.0
2007-07-18 21:01:00,2.05315,2.0533,2.0531,2.05315,363200001.0
2007-07-18 21:02:00,2.0531,2.0533,2.05295,2.053,627400002.0
2007-07-18 21:03:00,2.053,2.0531,2.053,2.053,532400000.0
2007-07-18 21:04:00,2.053,2.0532,2.053,2.0531,404300001.0
2007-07-18 21:05:00,2.0531,2.0531,2.0531,2.0531,52300000.0
2007-07-18 21:06:00,2.0531,2.0531,2.05295,2.05295,302900000.0
2007-07-18 21:07:00,2.05295,2.05295,2.05275,2.0528,836600000.0
2007-07-18 21:08:00,2.05275,2.0528,2.05275,2.0528,291800000.0
2007-07-18 21:09:00,2.0528,2.0529,2.0528,2.0528,1137000002.0
2007-07-18 21:10:00,2.0528,2.0529,2.05275,2.0529,1195200004.0
2007-07-18 21:11:00,2.0529,2.053,2.05285,2.0529,125100000.0
2007-07-18 21:12:00,2.0529,2.0529,2.05285,2.0529,209400000.0
2007-07-18 21:13:00,2.0529,2.053,2.05275,2.05285,1341300002.0
2007-07-18 21:14:00,2.0529,2.053,2.05285,2.053,375499998.0
2007-07-18 21:15:00,2.0529,2.0529,2.0528,2.05285,377800002.0
2007-07-18 21:16:00,2.0529,2.053,2.05285,2.0529,332100002.0
2007-07-18 21:17:00,2.0529,2.0529,2.0529,2.0529,578300002.0
2007-07-18 21:18:00,2.0529,2.0529,2.05285,2.0529,301600002.0
2007-07-18 21:19:00,2.0529,2.0529,2.0529,2.0529,105000000.0
2007-07-18 21:20:00,2.0529,2.0529,2.05285,2.0529,93600000.0
2007-07-18 21:21:00,2.0529,2.053,2.0529,2.053,395199998.0
2007-07-18 21:22:00,2.053,2.053,2.05285,2.05295,894200004.0
2007-07-18 21:23:00,2.05295,2.0531,2.0529,2.053,542200003.0
2007-07-18 21:24:00,2.053,2.053,2.0529,2.0529,605699998.0
2007-07-18 21:25:00,2.0529,2.0531,2.0529,2.0531,128600000.0
2007-07-18 21:26:00,2.0531,2.0531,2.053,2.053,96999999.0
2007-07-18 21:27:00,2.05295,2.053,2.05295,2.053,186400000.0
2007-07-18 21:28:00,2.053,2.053,2.05295,2.05295,64700000.0
2007-07-18 21:29:00,2.053,2.053,2.053,2.053,35000000.0
2007-07-18 21:30:00,2.053,2.053,2.0529,2.0529,814900000.0
2007-07-18 21:31:00,2.0529,2.053,2.0529,2.053,75900000.0
2007-07-18 21:32:00,2.053,2.053,2.053,2.053,98700000.0
2007-07-18 21:33:00,2.053,2.053,2.0529,2.0529,94100001.0
2007-07-18 21:34:00,2.0529,2.0529,2.05285,2.0529,139800000.0
2007-07-18 21:35:00,2.0529,2.0529,2.0529,2.0529,69100000.0
2007-07-18 21:36:00,2.0529,2.0529,2.0527,2.0528,455000000.0
2007-07-18 21:37:00,2.0528,2.0528,2.0528,2.0528,108000000.0
2007-07-18 21:38:00,2.0528,2.0528,2.0528,2.0528,32100000.0
2007-07-18 21:39:00,2.0528,2.0529,2.0527,2.0527,682900004.0
2007-07-18 21:40:00,2.0527,2.0528,2.0527,2.0528,390700003.0
2007-07-18 21:41:00,2.0527,2.0528,2.0527,2.0528,208400005.0
2007-07-18 21:42:00,2.0528,2.0528,2.0528,2.0528,16700000.0
2007-07-18 21:43:00,2.0527,2.0528,2.0527,2.0528,300600001.0
2007-07-18 21:44:00,2.0528,2.0528,2.0528,2.0528,591599999.0
2007-07-18 21:45:00,2.0528,2.053,2.0528,2.053,181899999.0
2007-07-18 21:46:00,2.053,2.053,2.053,2.053,189600000.0
2007-07-18 21:47:00,2.053,2.0532,2.053,2.0532,793600001.0
2007-07-18 21:48:00,2.0532,2.0532,2.053,2.05305,1135500002.0
2007-07-18 21:49:00,2.05305,2.0531,2.053,2.053,107900000.0
2007-07-18 21:50:00,2.053,2.053,2.05275,2.0528,505300002.0
2007-07-18 21:51:00,2.0528,2.05285,2.0528,2.0528,167200000.0
2007-07-18 21:52:00,2.0528,2.0528,2.05275,2.0528,384400000.0
2007-07-18 21:53:00,2.0528,2.0528,2.0527,2.0527,123500002.0
2007-07-18 21:54:00,2.0526,2.0526,2.0526,2.0526,761799994.0
2007-07-18 21:55:00,2.0526,2.0527,2.0523,2.0523,471699999.0
2007-07-18 21:56:00,2.0523,2.0524,2.0523,2.05235,253600000.0
2007-07-18 21:57:00,2.0523,2.0524,2.0523,2.05235,691800001.0
2007-07-18 21:58:00,2.0524,2.0525,2.0523,2.0523,374299996.0
2007-07-18 21:59:00,2.0523,2.05235,2.0523,2.0523,250200000.0
2007-07-18 22:00:00,2.0523,2.0524,2.05225,2.0524,1349300000.0
2007-07-18 22:01:00,2.0524,2.0526,2.0524,2.0526,537800000.0
2007-07-18 22:02:00,2.0526,2.0526,2.05235,2.05235,1074600000.0
2007-07-18 22:03:00,2.05235,2.0525,2.0523,2.0523,470399998.0
2007-07-18 22:04:00,2.0523,2.0524,2.0523,2.0524,158600001.0
2007-07-18 22:05:00,2.0523,2.0526,2.0523,2.0526,329399999.0
2007-07-18 22:06:00,2.0526,2.0526,2.0525,2.0526,70099999.0
2007-07-18 22:07:00,2.0526,2.0527,2.0525,2.0525,234900000.0
2007-07-18 22:08:00,2.0526,2.0526,2.0525,2.0526,120300000.0
2007-07-18 22:09:00,2.0526,2.0528,2.05255,2.0528,354699994.0
2007-07-18 22:10:00,2.0528,2.0528,2.0528,2.0528,800000.0
2007-07-18 22:11:00,2.0528,2.0529,2.0528,2.0528,31800000.0
2007-07-18 22:12:00,2.0528,2.0529,2.0527,2.0528,227299997.0
2007-07-18 22:13:00,2.0528,2.0528,2.0526,2.0527,628300004.0
2007-07-18 22:14:00,2.0527,2.0528,2.05265,2.05265,433500000.0
2007-07-18 22:15:00,2.0527,2.053,2.0527,2.0529,582800003.0
2007-07-18 22:16:00,2.0528,2.053,2.0528,2.0529,440400000.0
2007-07-18 22:17:00,2.0529,2.0529,2.0528,2.0529,131699999.0
2007-07-18 22:18:00,2.0529,2.0529,2.0526,2.0526,173900004.0
2007-07-18 22:19:00,2.0526,2.0527,2.0526,2.0526,633299997.0
2007-07-18 22:20:00,2.0526,2.0526,2.0526,2.0526,126599999.0
2007-07-18 22:21:00,2.0526,2.0526,2.0526,2.0526,18299999.0
2007-07-18 22:22:00,2.0526,2.0528,2.0525,2.0528,386399999.0
2007-07-18 22:23:00,2.0528,2.0528,2.0528,2.0528,27200000.0
2007-07-18 22:24:00,2.0528,2.0528,2.0528,2.0528,47600000.0
2007-07-18 22:25:00,2.0528,2.0529,2.0528,2.0529,123600000.0
2007-07-18 22:26:00,2.0529,2.053,2.0529,2.0529,77200000.0
2007-07-18 22:27:00,2.0529,2.0529,2.0528,2.0528,98000001.0
2007-07-18 22:28:00,2.0528,2.053,2.05275,2.053,2067500025.0
2007-07-18 22:29:00,2.053,2.053,2.0528,2.053,351500001.0
2007-07-18 22:30:00,2.0528,2.053,2.05275,2.053,104800001.0
2007-07-18 22:31:00,2.053,2.053,2.0529,2.0529,81800001.0
2007-07-18 22:32:00,2.053,2.053,2.0528,2.0528,87000000.0
2007-07-18 22:33:00,2.0528,2.053,2.0528,2.053,112200000.0
2007-07-18 22:34:00,2.053,2.053,2.0529,2.0529,90400000.0
2007-07-18 22:35:00,2.0529,2.0529,2.0529,2.0529,9200000.0
2007-07-18 22:36:00,2.0529,2.0529,2.05275,2.05275,232500001.0
2007-07-18 22:37:00,2.05275,2.0529,2.0527,2.0528,344799999.0
2007-07-18 22:38:00,2.0528,2.0528,2.0527,2.0528,76200000.0
2007-07-18 22:39:00,2.0528,2.0528,2.0528,2.0528,40900000.0
2007-07-18 22:40:00,2.0528,2.0528,2.0528,2.0528,27700000.0
2007-07-18 22:41:00,2.0528,2.0528,2.0528,2.0528,15100000.0
2007-07-18 22:42:00,2.0528,2.0528,2.05255,2.0526,151700001.0
2007-07-18 22:43:00,2.0527,2.0527,2.0527,2.0527,60000000.0
2007-07-18 22:44:00,2.0527,2.0527,2.0524,2.0525,307100004.0
2007-07-18 22:45:00,2.0528,2.0528,2.0525,2.0525,108900000.0
2007-07-18 22:46:00,2.0525,2.0526,2.0525,2.0526,305200001.0
2007-07-18 22:47:00,2.0526,2.0526,2.0526,2.0526,9200000.0
2007-07-18 22:48:00,2.0526,2.0526,2.0526,2.0526,28800000.0
2007-07-18 22:49:00,2.0526,2.0526,2.0525,2.0525,40300000.0
2007-07-18 22:50:00,2.0525,2.0526,2.0524,2.0525,184499998.0
2007-07-18 22:51:00,2.0525,2.0525,2.0525,2.0525,205999997.0
2007-07-18 22:52:00,2.0525,2.0528,2.0525,2.0528,204200000.0
2007-07-18 22:53:00,2.0528,2.05305,2.0528,2.053,560400002.0
2007-07-18 22:54:00,2.053,2.0531,2.053,2.0531,116400000.0
2007-07-18 22:55:00,2.0531,2.0531,2.0531,2.0531,23600000.0
2007-07-18 22:56:00,2.0531,2.0532,2.053,2.0531,316800002.0
2007-07-18 22:57:00,2.0531,2.0531,2.0529,2.053,127700000.0
2007-07-18 22:58:00,2.053,2.0531,2.0528,2.0529,206399998.0
2007-07-18 22:59:00,2.0529,2.0529,2.0525,2.0527,414200008.0
2007-07-18 23:00:00,2.0527,2.0527,2.0526,2.0527,34500000.0
2007-07-18 23:01:00,2.0528,2.0529,2.0525,2.0525,199400001.0
2007-07-18 23:02:00,2.0526,2.0526,2.0525,2.0525,96899996.0
2007-07-18 23:03:00,2.0525,2.0525,2.0525,2.0525,34199999.0
2007-07-18 23:04:00,2.05232,2.05243,2.05231,2.05238,689000005.0
2007-07-18 23:05:00,2.0525,2.0525,2.0525,2.0525,114100000.0
2007-07-18 23:06:00,2.0526,2.0529,2.0526,2.0529,120900000.0
2007-07-18 23:07:00,2.0529,2.0529,2.0529,2.0529,145399996.0
2007-07-18 23:08:00,2.0529,2.053,2.0527,2.053,166699997.0
2007-07-18 23:09:00,2.05293,2.05293,2.0528,2.05284,19200000.0
2007-07-18 23:10:00,2.053,2.053,2.0527,2.0527,48300000.0
2007-07-18 23:11:00,2.0527,2.0527,2.0527,2.0527,3200000.0
2007-07-18 23:12:00,2.05255,2.05259,2.05255,2.05259,358500004.0
2007-07-18 23:13:00,2.05262,2.05265,2.05258,2.05265,824700015.0
2007-07-18 23:14:00,2.0527,2.0527,2.0525,2.0526,128700003.0
2007-07-18 23:15:00,2.0526,2.0526,2.0526,2.0526,84200000.0
2007-07-18 23:16:00,2.0526,2.0526,2.0526,2.0526,12000000.0
2007-07-18 23:17:00,2.05239,2.05239,2.0523,2.05232,157100000.0
2007-07-18 23:18:00,2.0525,2.0525,2.0525,2.0525,70400000.0
2007-07-18 23:19:00,2.0525,2.0525,2.0525,2.0525,17600000.0
2007-07-18 23:20:00,2.0525,2.0525,2.0525,2.0525,48000000.0
2007-07-18 23:21:00,2.0525,2.0525,2.0523,2.05235,336599995.0
2007-07-18 23:22:00,2.05231,2.0525,2.05214,2.05222,575999995.0
2007-07-18 23:23:00,2.0524,2.0525,2.0524,2.0525,282000000.0
2007-07-18 23:24:00,2.0525,2.0526,2.0525,2.0526,134000000.0
2007-07-18 23:25:00,2.0526,2.0527,2.0526,2.0527,109100002.0
2007-07-18 23:26:00,2.0526,2.0527,2.0525,2.0527,224300000.0
2007-07-18 23:27:00,2.0527,2.0527,2.0525,2.0525,90400001.0
2007-07-18 23:28:00,2.0525,2.0525,2.05245,2.05245,451900008.0
2007-07-18 23:29:00,2.05245,2.0526,2.05245,2.0526,202200008.0
2007-07-18 23:30:00,2.0526,2.0526,2.0526,2.0526,100800000.0
2007-07-18 23:31:00,2.0526,2.0526,2.0526,2.0526,31200000.0
2007-07-18 23:32:00,2.0526,2.0526,2.0526,2.0526,21600000.0
2007-07-18 23:33:00,2.0526,2.0526,2.0526,2.0526,9600000.0
2007-07-18 23:34:00,2.0526,2.0526,2.0526,2.0526,82500002.0
2007-07-18 23:35:00,2.0526,2.0526,2.0525,2.0525,53200002.0
2007-07-18 23:36:00,2.0526,2.0526,2.0526,2.0526,4400000.0
2007-07-18 23:37:00,2.0526,2.0526,2.0526,2.0526,17600000.0
2007-07-18 23:38:00,2.0526,2.0528,2.0525,2.05265,166700001.0
2007-07-18 23:39:00,2.0526,2.0526,2.0526,2.0526,282999997.0
2007-07-18 23:40:00,2.0526,2.0526,2.0526,2.0526,29400001.0
2007-07-18 23:41:00,2.0526,2.0526,2.0526,2.0526,60000000.0
2007-07-18 23:42:00,2.0526,2.0526,2.0526,2.0526,30400000.0
2007-07-18 23:43:00,2.05255,2.05255,2.05255,2.05255,50400000.0
2007-07-18 23:44:00,2.0526,2.0526,2.0526,2.0526,17600000.0
2007-07-18 23:45:00,2.0526,2.0526,2.0523,2.0524,225999999.0
2007-07-18 23:46:00,2.0524,2.05245,2.0523,2.0524,477700004.0
2007-07-18 23:47:00,2.0524,2.0524,2.0523,2.0523,58000002.0
2007-07-18 23:48:00,2.0525,2.0525,2.0524,2.0525,142600001.0
2007-07-18 23:49:00,2.0525,2.0525,2.0525,2.0525,40400000.0
2007-07-18 23:50:00,2.0525,2.0525,2.0525,2.0525,35100000.0
2007-07-18 23:51:00,2.0525,2.0525,2.0525,2.0525,67600000.0
2007-07-18 23:52:00,2.0525,2.0525,2.0524,2.0524,198200000.0
2007-07-18 23:53:00,2.0524,2.0525,2.0524,2.0525,57899998.0
2007-07-18 23:54:00,2.0525,2.0525,2.0525,2.0525,80000000.0
2007-07-18 23:55:00,2.0525,2.0525,2.0525,2.0525,7600000.0
2007-07-18 23:56:00,2.0525,2.0532,2.0525,2.0532,335300000.0
2007-07-18 23:57:00,2.0532,2.0532,2.053,2.053,66800000.0
2007-07-18 23:58:00,2.053,2.0531,2.0528,2.053,1185899985.0
2007-07-18 23:59:00,2.053,2.0531,2.0529,2.0531,271300005.0
2007-07-19 00:00:00,2.0531,2.0542,2.05305,2.0536,1168499991.0
2007-07-19 00:01:00,2.0536,2.0539,2.0532,2.05325,903599999.0
2007-07-19 00:02:00,2.0535,2.0539,2.0535,2.0539,107000000.0
2007-07-19 00:03:00,2.0538,2.0539,2.0535,2.05355,505200000.0
2007-07-19 00:04:00,2.05355,2.0538,2.05355,2.0538,325199999.0
2007-07-19 00:05:00,2.0539,2.0541,2.0534,2.0535,410799995.0
2007-07-19 00:06:00,2.0535,2.0535,2.0535,2.0535,229400000.0
2007-07-19 00:07:00,2.0534,2.0535,2.05315,2.0533,495099998.0
2007-07-19 00:08:00,2.0532,2.0533,2.0529,2.05295,520800000.0
2007-07-19 00:09:00,2.053,2.0537,2.053,2.0537,741000004.0
2007-07-19 00:10:00,2.0537,2.0538,2.0535,2.0535,545099997.0
2007-07-19 00:11:00,2.0534,2.0534,2.053,2.0532,615099999.0
2007-07-19 00:12:00,2.0532,2.0537,2.0529,2.0537,1497300002.0
2007-07-19 00:13:00,2.0537,2.0539,2.0536,2.0539,880699986.0
2007-07-19 00:14:00,2.0539,2.054,2.0535,2.0536,320599997.0
2007-07-19 00:15:00,2.0536,2.0536,2.0534,2.0534,371900000.0
2007-07-19 00:16:00,2.0534,2.0534,2.0526,2.0528,1221199988.0
2007-07-19 00:17:00,2.0528,2.0532,2.0527,2.05285,541599996.0
2007-07-19 00:18:00,2.05285,2.053,2.05255,2.0528,726599996.0
2007-07-19 00:19:00,2.05275,2.0529,2.05275,2.0529,49400000.0
2007-07-19 00:20:00,2.05271,2.05278,2.05255,2.05267,523799997.0
2007-07-19 00:21:00,2.0529,2.05325,2.0529,2.05325,373900008.0
2007-07-19 00:22:00,2.0532,2.0532,2.0532,2.0532,17600000.0
2007-07-19 00:23:00,2.05313,2.05314,2.0529,2.05314,93499998.0
2007-07-19 00:24:00,2.0532,2.0532,2.0532,2.0532,35200000.0
2007-07-19 00:25:00,2.0532,2.0532,2.0532,2.0532,105600000.0
2007-07-19 00:26:00,2.0532,2.0532,2.0532,2.0532,158400000.0
2007-07-19 00:27:00,2.0532,2.0532,2.0532,2.0532,201600000.0
2007-07-19 00:28:00,2.0532,2.0532,2.0532,2.0532,129999999.0
2007-07-19 00:29:00,2.0532,2.0532,2.0532,2.0532,34200000.0
2007-07-19 00:30:00,2.0532,2.0532,2.0532,2.0532,20400000.0
2007-07-19 00:31:00,2.0532,2.0532,2.0532,2.0532,140000000.0
2007-07-19 00:32:00,2.0532,2.0532,2.0532,2.0532,24800000.0
2007-07-19 00:33:00,2.0532,2.0532,2.05315,2.0532,123200000.0
2007-07-19 00:34:00,2.0532,2.0532,2.05315,2.05315,70799999.0
2007-07-19 00:35:00,2.05315,2.0532,2.05315,2.0532,115200000.0
2007-07-19 00:36:00,2.0532,2.0532,2.0532,2.0532,80000000.0
2007-07-19 00:37:00,2.0532,2.0533,2.0532,2.0532,86400000.0
2007-07-19 00:38:00,2.0533,2.0536,2.0532,2.0533,478799997.0
2007-07-19 00:39:00,2.0534,2.0535,2.0534,2.0534,170600000.0
2007-07-19 00:40:00,2.0535,2.0535,2.0534,2.0534,167600000.0
2007-07-19 00:41:00,2.0535,2.0535,2.0534,2.0535,53600000.0
2007-07-19 00:42:00,2.0534,2.0535,2.0534,2.0535,261200000.0
2007-07-19 00:43:00,2.0534,2.0535,2.0534,2.0534,55200000.0
2007-07-19 00:44:00,2.0534,2.0535,2.0533,2.0534,115100000.0
2007-07-19 00:45:00,2.0533,2.0535,2.0533,2.0534,159400000.0
2007-07-19 00:46:00,2.0534,2.0534,2.0533,2.0533,178800003.0
2007-07-19 00:47:00,2.0533,2.0533,2.0532,2.0532,68799997.0
2007-07-19 00:48:00,2.05328,2.05329,2.05308,2.05324,327999996.0
2007-07-19 00:49:00,2.0533,2.0534,2.0533,2.0533,177999999.0
2007-07-19 00:50:00,2.0533,2.0533,2.053,2.053,405199997.0
2007-07-19 00:51:00,2.053,2.0531,2.053,2.053,173800001.0
2007-07-19 00:52:00,2.053,2.0533,2.053,2.0533,74799999.0
2007-07-19 00:53:00,2.0533,2.0533,2.053,2.0532,215099999.0
2007-07-19 00:54:00,2.0531,2.0532,2.0531,2.0532,29799999.0
2007-07-19 00:55:00,2.0532,2.0532,2.0531,2.0532,194700000.0
2007-07-19 00:56:00,2.0532,2.0532,2.0532,2.0532,16000000.0
2007-07-19 00:57:00,2.0532,2.0532,2.0532,2.0532,8000000.0
2007-07-19 00:58:00,2.0532,2.05325,2.0532,2.05325,251199999.0
2007-07-19 00:59:00,2.05325,2.0533,2.05325,2.0533,35600000.0
2007-07-19 01:00:00,2.05325,2.0533,2.05325,2.05325,35200000.0
2007-07-19 01:01:00,2.0533,2.0533,2.05325,2.05325,31400000.0
2007-07-19 01:02:00,2.0533,2.0533,2.0533,2.0533,25800000.0
2007-07-19 01:03:00,2.0533,2.0533,2.0533,2.0533,17200000.0
2007-07-19 01:04:00,2.0533,2.0534,2.05325,2.0533,17400000.0
2007-07-19 01:05:00,2.0533,2.0533,2.0528,2.0528,321600003.0
2007-07-19 01:06:00,2.0528,2.053,2.0528,2.053,414799995.0
2007-07-19 01:07:00,2.053,2.053,2.053,2.053,68800000.0
2007-07-19 01:08:00,2.05278,2.05286,2.05273,2.05273,204500004.0
2007-07-19 01:09:00,2.053,2.053,2.0528,2.0528,211300003.0
2007-07-19 01:10:00,2.0528,2.053,2.0527,2.053,270299998.0
2007-07-19 01:11:00,2.053,2.053,2.053,2.053,16800000.0
2007-07-19 01:12:00,2.05271,2.05279,2.05267,2.05279,233700007.0
2007-07-19 01:13:00,2.053,2.053,2.053,2.053,71200000.0
2007-07-19 01:14:00,2.053,2.053,2.0529,2.0529,207599998.0
2007-07-19 01:15:00,2.0529,2.0529,2.0527,2.0527,275200001.0
2007-07-19 01:16:00,2.05265,2.0527,2.0525,2.0527,426399998.0
2007-07-19 01:17:00,2.0527,2.0527,2.05265,2.05265,33400000.0
2007-07-19 01:18:00,2.0527,2.0527,2.0527,2.0527,15200000.0
2007-07-19 01:19:00,2.0527,2.0527,2.0524,2.0524,55200000.0
2007-07-19 01:20:00,2.0524,2.0524,2.0523,2.0524,243200000.0
2007-07-19 01:21:00,2.0524,2.0525,2.0524,2.0525,269900005.0
2007-07-19 01:22:00,2.0525,2.05265,2.0525,2.05255,198799998.0
2007-07-19 01:23:00,2.05265,2.0527,2.0526,2.05265,86599998.0
2007-07-19 01:24:00,2.05265,2.0527,2.0526,2.0527,213600000.0
2007-07-19 01:25:00,2.0526,2.0527,2.05255,2.05265,189800000.0
2007-07-19 01:26:00,2.0527,2.0527,2.05265,2.05265,28000000.0
2007-07-19 01:27:00,2.05265,2.05275,2.05265,2.05275,53600000.0
2007-07-19 01:28:00,2.0527,2.0527,2.0527,2.0527,47200000.0
2007-07-19 01:29:00,2.0527,2.0527,2.0527,2.0527,51600000.0
2007-07-19 01:30:00,2.0527,2.0527,2.0527,2.0527,83200000.0
2007-07-19 01:31:00,2.0527,2.0527,2.0527,2.0527,27200000.0
2007-07-19 01:32:00,2.0527,2.0527,2.0525,2.0526,270800000.0
2007-07-19 01:33:00,2.0525,2.0526,2.0525,2.0525,327600000.0
2007-07-19 01:34:00,2.0525,2.0525,2.0525,2.0525,519999995.0
2007-07-19 01:35:00,2.0525,2.0526,2.0525,2.0525,73600000.0
2007-07-19 01:36:00,2.0526,2.0526,2.0525,2.0526,97600000.0
2007-07-19 01:37:00,2.0526,2.0526,2.05245,2.0525,77000000.0
2007-07-19 01:38:00,2.0525,2.0525,2.0524,2.0524,205999999.0
2007-07-19 01:39:00,2.05213,2.05231,2.05208,2.05231,20000000.0
2007-07-19 01:40:00,2.0524,2.0524,2.0523,2.0524,68000002.0
2007-07-19 01:41:00,2.05235,2.05245,2.0523,2.05245,271100002.0
2007-07-19 01:42:00,2.05245,2.05245,2.0524,2.0524,181000004.0
2007-07-19 01:43:00,2.05234,2.05235,2.05214,2.05235,244999997.0
2007-07-19 01:44:00,2.0524,2.0525,2.0524,2.0525,395699994.0
2007-07-19 01:45:00,2.0524,2.0524,2.0523,2.0523,193800003.0
2007-07-19 01:46:00,2.0524,2.0524,2.0524,2.0524,15300000.0
2007-07-19 01:47:00,2.0524,2.0524,2.0524,2.0524,160100001.0
2007-07-19 01:48:00,2.0525,2.0525,2.0524,2.0524,27500000.0
2007-07-19 01:49:00,2.0524,2.0533,2.0524,2.053,1857599998.0
2007-07-19 01:50:00,2.053,2.0532,2.053,2.053,469700001.0
2007-07-19 01:51:00,2.053,2.0531,2.053,2.053,710000003.0
2007-07-19 01:52:00,2.053,2.0533,2.053,2.0532,1200399992.0
2007-07-19 01:53:00,2.0533,2.0533,2.0532,2.0533,279600000.0
2007-07-19 01:54:00,2.0533,2.0535,2.0533,2.0535,597200006.0
2007-07-19 01:55:00,2.0535,2.0535,2.0533,2.0533,701999996.0
2007-07-19 01:56:00,2.0533,2.0533,2.053,2.053,307499999.0
2007-07-19 01:57:00,2.053,2.0532,2.053,2.0532,133199998.0
2007-07-19 01:58:00,2.0532,2.0532,2.0531,2.0531,180500000.0
2007-07-19 01:59:00,2.0531,2.0532,2.053,2.0532,531599997.0
2007-07-19 02:00:00,2.0531,2.0533,2.05305,2.0532,400900000.0
2007-07-19 02:01:00,2.0532,2.0532,2.0531,2.0531,208400000.0
2007-07-19 02:02:00,2.0531,2.0531,2.0528,2.05285,553199992.0
2007-07-19 02:03:00,2.05285,2.0529,2.05285,2.0529,69400000.0
2007-07-19 02:04:00,2.0529,2.05295,2.0528,2.0528,469600002.0
2007-07-19 02:05:00,2.0528,2.053,2.0528,2.0529,101400000.0
2007-07-19 02:06:00,2.0529,2.0529,2.0528,2.0528,134800000.0
2007-07-19 02:07:00,2.0528,2.0528,2.0528,2.0528,126499996.0
2007-07-19 02:08:00,2.0528,2.0528,2.0526,2.05265,843899994.0
2007-07-19 02:09:00,2.0527,2.0528,2.0527,2.0528,774400001.0
2007-07-19 02:10:00,2.0528,2.053,2.0528,2.053,207999998.0
2007-07-19 02:11:00,2.053,2.053,2.053,2.053,120900000.0
2007-07-19 02:12:00,2.053,2.053,2.05275,2.053,390599993.0
2007-07-19 02:13:00,2.053,2.053,2.0528,2.0529,243599997.0
2007-07-19 02:14:00,2.0529,2.053,2.0527,2.05285,898499998.0
2007-07-19 02:15:00,2.0529,2.0529,2.0527,2.0529,432999996.0
2007-07-19 02:16:00,2.0529,2.05295,2.05285,2.0529,467299990.0
2007-07-19 02:17:00,2.0529,2.0529,2.0529,2.0529,57499998.0
2007-07-19 02:18:00,2.0529,2.0529,2.0528,2.0528,275500005.0
2007-07-19 02:19:00,2.0528,2.0528,2.0528,2.0528,78900002.0
2007-07-19 02:20:00,2.0528,2.0528,2.0528,2.0528,22299999.0
2007-07-19 02:21:00,2.0528,2.0528,2.0526,2.0526,336999993.0
2007-07-19 02:22:00,2.0526,2.05265,2.0526,2.0526,244199995.0
2007-07-19 02:23:00,2.0526,2.0526,2.05255,2.0526,207400000.0
2007-07-19 02:24:00,2.0526,2.0527,2.0525,2.0525,56000000.0
2007-07-19 02:25:00,2.0525,2.0525,2.0525,2.0525,11200000.0
2007-07-19 02:26:00,2.05216,2.05231,2.05205,2.05214,1714400003.0
2007-07-19 02:27:00,2.0524,2.0525,2.0524,2.0524,374800000.0
2007-07-19 02:28:00,2.0526,2.0526,2.0526,2.0526,154199994.0
2007-07-19 02:29:00,2.0526,2.0526,2.0526,2.0526,161499998.0
2007-07-19 02:30:00,2.0526,2.0526,2.0526,2.0526,172700000.0
2007-07-19 02:31:00,2.0526,2.0526,2.0526,2.0526,39600000.0
2007-07-19 02:32:00,2.0526,2.0527,2.0526,2.0526,224999999.0
2007-07-19 02:33:00,2.0526,2.0527,2.0526,2.0526,364999996.0
2007-07-19 02:34:00,2.0526,2.0526,2.05255,2.05255,105300000.0
2007-07-19 02:35:00,2.0526,2.0526,2.0523,2.0526,603100008.0
2007-07-19 02:36:00,2.0526,2.0526,2.0526,2.0526,254799999.0
2007-07-19 02:37:00,2.0526,2.0526,2.0525,2.0525,291000007.0
2007-07-19 02:38:00,2.05255,2.0526,2.05245,2.05245,181699999.0
2007-07-19 02:39:00,2.0525,2.0525,2.0523,2.0523,498899995.0
2007-07-19 02:40:00,2.0523,2.0523,2.0523,2.0523,552100004.0
2007-07-19 02:41:00,2.0523,2.0523,2.05205,2.0522,712799998.0
2007-07-19 02:42:00,2.0521,2.0521,2.0514,2.0514,1276199997.0
2007-07-19 02:43:00,2.0514,2.0515,2.0514,2.0515,327799998.0
2007-07-19 02:44:00,2.0516,2.0518,2.0514,2.0515,369500001.0
2007-07-19 02:45:00,2.0515,2.052,2.0515,2.05155,343000006.0
2007-07-19 02:46:00,2.0516,2.0516,2.0513,2.0513,604899994.0
2007-07-19 02:47:00,2.0513,2.0514,2.0513,2.0513,686800003.0
2007-07-19 02:48:00,2.0513,2.0514,2.0513,2.0513,517200003.0
2007-07-19 02:49:00,2.0515,2.0515,2.0513,2.0515,532499995.0
2007-07-19 02:50:00,2.0515,2.0516,2.0515,2.0515,225999997.0
2007-07-19 02:51:00,2.0515,2.0515,2.0515,2.0515,44000000.0
2007-07-19 02:52:00,2.0514,2.0514,2.0513,2.0513,892799996.0
2007-07-19 02:53:00,2.0514,2.0514,2.0512,2.0513,588699990.0
2007-07-19 02:54:00,2.0513,2.0516,2.05115,2.0515,924100002.0
2007-07-19 02:55:00,2.0515,2.0518,2.05135,2.0517,1914900004.0
2007-07-19 02:56:00,2.0517,2.0518,2.0516,2.0516,826499988.0
2007-07-19 02:57:00,2.0516,2.0517,2.0516,2.0517,354000000.0
2007-07-19 02:58:00,2.0517,2.0517,2.0516,2.0517,302699999.0
2007-07-19 02:59:00,2.0517,2.052,2.0516,2.052,1483399997.0
2007-07-19 03:00:00,2.052,2.0522,2.052,2.0522,1471599995.0
2007-07-19 03:01:00,2.0522,2.0523,2.0522,2.0522,2118599966.0
2007-07-19 03:02:00,2.0522,2.0525,2.05205,2.0524,1477999993.0
2007-07-19 03:03:00,2.0524,2.0524,2.0522,2.0523,458499995.0
2007-07-19 03:04:00,2.0522,2.0522,2.0522,2.0522,69400002.0
2007-07-19 03:05:00,2.0522,2.0523,2.0522,2.0522,443099993.0
2007-07-19 03:06:00,2.0522,2.0523,2.0522,2.0522,546899992.0
2007-07-19 03:07:00,2.0522,2.0522,2.0521,2.0521,193999995.0
2007-07-19 03:08:00,2.0521,2.0521,2.0518,2.0521,752799999.0
2007-07-19 03:09:00,2.052,2.0521,2.0519,2.052,861199997.0
2007-07-19 03:10:00,2.052,2.0521,2.052,2.0521,185899997.0
2007-07-19 03:11:00,2.0521,2.0521,2.0519,2.052,1013400026.0
2007-07-19 03:12:00,2.052,2.052,2.05185,2.05185,1220599987.0
2007-07-19 03:13:00,2.0519,2.0519,2.0516,2.0516,800499990.0
2007-07-19 03:14:00,2.0517,2.0517,2.05145,2.0516,1550699976.0
2007-07-19 03:15:00,2.0515,2.0516,2.0515,2.0516,650500001.0
2007-07-19 03:16:00,2.0516,2.0516,2.05155,2.0516,258699999.0
2007-07-19 03:17:00,2.0515,2.0515,2.0514,2.0515,374300002.0
2007-07-19 03:18:00,2.0515,2.0516,2.0515,2.0516,622200002.0
2007-07-19 03:19:00,2.0516,2.0516,2.0516,2.0516,87600000.0
2007-07-19 03:20:00,2.0516,2.0516,2.05145,2.0515,323399999.0
2007-07-19 03:21:00,2.05145,2.0515,2.05135,2.0514,1083899998.0
2007-07-19 03:22:00,2.05135,2.0514,2.05125,2.0514,410199997.0
2007-07-19 03:23:00,2.0513,2.0513,2.0513,2.0513,196299995.0
2007-07-19 03:24:00,2.0513,2.0513,2.0513,2.0513,6400000.0
2007-07-19 03:25:00,2.0513,2.0513,2.0511,2.0511,536699991.0
2007-07-19 03:26:00,2.0512,2.0512,2.0512,2.0512,267700002.0
2007-07-19 03:27:00,2.0512,2.0512,2.0512,2.0512,148499999.0
2007-07-19 03:28:00,2.0512,2.0512,2.0512,2.0512,357800001.0
2007-07-19 03:29:00,2.0512,2.0512,2.05105,2.0511,450099997.0
2007-07-19 03:30:00,2.0511,2.0511,2.0511,2.0511,205599995.0
2007-07-19 03:31:00,2.0511,2.0512,2.0511,2.0512,131199998.0
2007-07-19 03:32:00,2.0512,2.0513,2.0511,2.0511,741399998.0
2007-07-19 03:33:00,2.0512,2.0512,2.0511,2.0512,898599984.0
2007-07-19 03:34:00,2.0513,2.0513,2.0512,2.0512,290600001.0
2007-07-19 03:35:00,2.0513,2.0515,2.0513,2.0515,812900002.0
2007-07-19 03:36:00,2.0514,2.0516,2.0514,2.0515,1233000004.0
2007-07-19 03:37:00,2.0515,2.0515,2.0515,2.0515,56599998.0
2007-07-19 03:38:00,2.0515,2.0516,2.0515,2.0516,405199995.0
2007-07-19 03:39:00,2.0516,2.0517,2.0515,2.0515,402299996.0
2007-07-19 03:40:00,2.0516,2.0516,2.0515,2.0515,130800000.0
2007-07-19 03:41:00,2.0515,2.0515,2.0514,2.0514,124099998.0
2007-07-19 03:42:00,2.0514,2.0519,2.0514,2.0518,1035599997.0
2007-07-19 03:43:00,2.0519,2.052,2.0517,2.0519,628099999.0
2007-07-19 03:44:00,2.0519,2.0521,2.05185,2.052,333500000.0
2007-07-19 03:45:00,2.052,2.052,2.05185,2.0519,557599999.0
2007-07-19 03:46:00,2.0519,2.0521,2.0518,2.0521,523699996.0
2007-07-19 03:47:00,2.0521,2.0521,2.052,2.052,88200000.0
2007-07-19 03:48:00,2.052,2.0521,2.052,2.052,556299999.0
2007-07-19 03:49:00,2.052,2.052,2.052,2.052,573400000.0
2007-07-19 03:50:00,2.052,2.052,2.0518,2.052,621300009.0
2007-07-19 03:51:00,2.0519,2.052,2.0519,2.0519,270799992.0
2007-07-19 03:52:00,2.052,2.0521,2.0519,2.0521,236999994.0
2007-07-19 03:53:00,2.0521,2.0521,2.052,2.0521,516600011.0
2007-07-19 03:54:00,2.0521,2.0522,2.0521,2.0521,993500003.0
2007-07-19 03:55:00,2.0522,2.0522,2.052,2.052,258800002.0
2007-07-19 03:56:00,2.052,2.052,2.0519,2.0519,369200005.0
2007-07-19 03:57:00,2.0519,2.0519,2.0518,2.0518,136699997.0
2007-07-19 03:58:00,2.0519,2.0519,2.0518,2.0519,102899997.0
2007-07-19 03:59:00,2.0518,2.0519,2.0516,2.0516,361699997.0
2007-07-19 04:00:00,2.0516,2.0518,2.0516,2.0518,1072999990.0
2007-07-19 04:01:00,2.0518,2.0518,2.0517,2.0518,321299999.0
2007-07-19 04:02:00,2.0518,2.0518,2.0516,2.05165,458799998.0
2007-07-19 04:03:00,2.0517,2.0518,2.0517,2.0518,62300000.0
2007-07-19 04:04:00,2.0518,2.0518,2.0518,2.0518,64200000.0
2007-07-19 04:05:00,2.0518,2.0518,2.0518,2.0518,116200000.0
2007-07-19 04:06:00,2.0518,2.0519,2.0518,2.0518,490599990.0
2007-07-19 04:07:00,2.0518,2.0519,2.0518,2.0519,270499997.0
2007-07-19 04:08:00,2.0519,2.052,2.05185,2.052,404500000.0
2007-07-19 04:09:00,2.052,2.052,2.0519,2.052,269300009.0
2007-07-19 04:10:00,2.052,2.0521,2.052,2.0521,82299999.0
2007-07-19 04:11:00,2.0521,2.0521,2.052,2.052,228300000.0
2007-07-19 04:12:00,2.05168,2.05183,2.05149,2.05174,219200001.0
2007-07-19 04:13:00,2.052,2.052,2.052,2.052,98000000.0
2007-07-19 04:14:00,2.052,2.052,2.052,2.052,24800000.0
2007-07-19 04:15:00,2.052,2.052,2.0518,2.0518,107399998.0
2007-07-19 04:16:00,2.0518,2.052,2.0518,2.052,276300005.0
2007-07-19 04:17:00,2.05175,2.05182,2.05171,2.05179,209100001.0
2007-07-19 04:18:00,2.052,2.0521,2.052,2.0521,305500004.0
2007-07-19 04:19:00,2.0521,2.0521,2.0518,2.0519,1035000011.0
2007-07-19 04:20:00,2.0519,2.052,2.0519,2.052,56600001.0
2007-07-19 04:21:00,2.052,2.0521,2.052,2.0521,56199999.0
2007-07-19 04:22:00,2.0519,2.05197,2.05182,2.05182,148600000.0
2007-07-19 04:23:00,2.0521,2.0521,2.052,2.052,169199996.0
2007-07-19 04:24:00,2.052,2.052,2.052,2.052,50599998.0
2007-07-19 04:25:00,2.052,2.052,2.052,2.052,360399997.0
2007-07-19 04:26:00,2.052,2.0521,2.05195,2.0521,137799997.0
2007-07-19 04:27:00,2.052,2.0521,2.05195,2.052,452100004.0
2007-07-19 04:28:00,2.0521,2.0521,2.052,2.0521,82599998.0
2007-07-19 04:29:00,2.052,2.0521,2.052,2.052,85000000.0
2007-07-19 04:30:00,2.052,2.052,2.052,2.052,55400002.0
2007-07-19 04:31:00,2.052,2.052,2.052,2.052,120899999.0
2007-07-19 04:32:00,2.052,2.052,2.052,2.052,75200001.0
2007-07-19 04:33:00,2.052,2.0521,2.052,2.0521,59700001.0
2007-07-19 04:34:00,2.0519,2.0519,2.0519,2.0519,66400000.0
2007-07-19 04:35:00,2.0521,2.0521,2.05205,2.05205,131499999.0
2007-07-19 04:36:00,2.05185,2.05185,2.05172,2.0518,69200004.0
2007-07-19 04:37:00,2.0521,2.0521,2.0521,2.0521,200499998.0
2007-07-19 04:38:00,2.0521,2.0521,2.0521,2.0521,260799992.0
2007-07-19 04:39:00,2.05189,2.05195,2.05173,2.0519,196599995.0
2007-07-19 04:40:00,2.0521,2.0521,2.0521,2.0521,102099998.0
2007-07-19 04:41:00,2.0521,2.05235,2.0521,2.0523,672999997.0
2007-07-19 04:42:00,2.0525,2.0527,2.0525,2.0525,1727200006.0
2007-07-19 04:43:00,2.0526,2.0527,2.0521,2.0523,1727200006.0
2007-07-19 04:44:00,2.0522,2.0523,2.052,2.05215,787799993.0
2007-07-19 04:45:00,2.0523,2.0523,2.0523,2.0523,45900000.0
2007-07-19 04:46:00,2.052,2.05211,2.05183,2.05211,111700003.0
2007-07-19 04:47:00,2.0523,2.0523,2.0521,2.0522,473800000.0
2007-07-19 04:48:00,2.0522,2.0522,2.0522,2.0522,53400002.0
2007-07-19 04:49:00,2.0522,2.0522,2.0521,2.0522,413199993.0
2007-07-19 04:50:00,2.0522,2.0522,2.05195,2.052,244300001.0
2007-07-19 04:51:00,2.05195,2.0522,2.05195,2.0522,306100002.0
2007-07-19 04:52:00,2.0522,2.0522,2.052,2.052,226599991.0
2007-07-19 04:53:00,2.052,2.0523,2.052,2.0523,662399980.0
2007-07-19 04:54:00,2.0523,2.0523,2.05225,2.05225,78300000.0
2007-07-19 04:55:00,2.0523,2.0523,2.0523,2.0523,18200000.0
2007-07-19 04:56:00,2.05207,2.05226,2.05176,2.05201,65400000.0
2007-07-19 04:57:00,2.0523,2.0523,2.0523,2.0523,360099999.0
2007-07-19 04:58:00,2.0523,2.0523,2.0523,2.0523,15800000.0
2007-07-19 04:59:00,2.0523,2.0523,2.0521,2.0521,619600007.0
2007-07-19 05:00:00,2.0522,2.0523,2.0522,2.0522,204800001.0
2007-07-19 05:01:00,2.0522,2.0522,2.052,2.0521,774599989.0
2007-07-19 05:02:00,2.0521,2.0521,2.052,2.0521,618799987.0
2007-07-19 05:03:00,2.0521,2.0521,2.05195,2.052,380000002.0
2007-07-19 05:04:00,2.0521,2.0521,2.05195,2.05195,540600004.0
2007-07-19 05:05:00,2.052,2.0521,2.052,2.0521,44799999.0
2007-07-19 05:06:00,2.052,2.0521,2.052,2.052,210399992.0
2007-07-19 05:07:00,2.052,2.0521,2.052,2.0521,82200000.0
2007-07-19 05:08:00,2.052,2.0521,2.052,2.052,167099993.0
2007-07-19 05:09:00,2.0521,2.0521,2.052,2.052,31299999.0
2007-07-19 05:10:00,2.052,2.052,2.052,2.052,44199999.0
2007-07-19 05:11:00,2.052,2.0521,2.052,2.0521,123500001.0
2007-07-19 05:12:00,2.0521,2.0521,2.05205,2.05205,63000000.0
2007-07-19 05:13:00,2.0521,2.0522,2.0521,2.0522,87200000.0
2007-07-19 05:14:00,2.0523,2.0523,2.0522,2.0522,32400000.0
2007-07-19 05:15:00,2.0523,2.0523,2.0523,2.0523,58400000.0
2007-07-19 05:16:00,2.0523,2.0523,2.0522,2.0523,94400000.0
2007-07-19 05:17:00,2.0523,2.0527,2.0523,2.0527,808099999.0
2007-07-19 05:18:00,2.0527,2.0527,2.0524,2.0524,406200000.0
2007-07-19 05:19:00,2.0524,2.0525,2.0524,2.0524,463499993.0
2007-07-19 05:20:00,2.0524,2.0524,2.0523,2.0523,252499994.0
2007-07-19 05:21:00,2.0523,2.0524,2.0522,2.0523,484499998.0
2007-07-19 05:22:00,2.05212,2.05213,2.05194,2.05213,262200000.0
2007-07-19 05:23:00,2.05215,2.05218,2.05215,2.05215,139800000.0
2007-07-19 05:24:00,2.0523,2.0523,2.0523,2.0523,32599999.0
2007-07-19 05:25:00,2.0523,2.0523,2.0523,2.0523,39000000.0
2007-07-19 05:26:00,2.0523,2.0526,2.0523,2.0525,504000003.0
2007-07-19 05:27:00,2.0525,2.0527,2.05245,2.0527,187599999.0
2007-07-19 05:28:00,2.0527,2.0528,2.0526,2.0526,368600001.0
2007-07-19 05:29:00,2.0526,2.0526,2.0525,2.0526,233300003.0
2007-07-19 05:30:00,2.0526,2.0529,2.0526,2.0527,365700002.0
2007-07-19 05:31:00,2.0527,2.0527,2.0524,2.0526,522999994.0
2007-07-19 05:32:00,2.0526,2.0526,2.0526,2.0526,110800004.0
2007-07-19 05:33:00,2.0526,2.0527,2.0526,2.0527,333600002.0
2007-07-19 05:34:00,2.0527,2.0527,2.0527,2.0527,41900000.0
2007-07-19 05:35:00,2.0527,2.0527,2.0526,2.0526,132100003.0
2007-07-19 05:36:00,2.0526,2.0527,2.0526,2.0527,349900003.0
2007-07-19 05:37:00,2.0527,2.0527,2.0526,2.0526,218400003.0
2007-07-19 05:38:00,2.0526,2.0526,2.0526,2.0526,146099993.0
2007-07-19 05:39:00,2.0526,2.0528,2.0526,2.0526,635199991.0
2007-07-19 05:40:00,2.0526,2.0528,2.0526,2.0528,235400002.0
2007-07-19 05:41:00,2.05261,2.05261,2.05259,2.05259,16000000.0
2007-07-19 05:42:00,2.0528,2.0529,2.0527,2.0527,513199996.0
2007-07-19 05:43:00,2.0527,2.0528,2.0527,2.0528,292199998.0
2007-07-19 05:44:00,2.0528,2.0528,2.0528,2.0528,12800000.0
2007-07-19 05:45:00,2.0528,2.0529,2.0528,2.0529,112800000.0
2007-07-19 05:46:00,2.0529,2.0529,2.0528,2.0528,83800000.0
2007-07-19 05:47:00,2.0528,2.0528,2.0528,2.0528,48400000.0
2007-07-19 05:48:00,2.0528,2.0528,2.0526,2.0527,473299998.0
2007-07-19 05:49:00,2.0527,2.0528,2.05265,2.0528,214300002.0
2007-07-19 05:50:00,2.0528,2.0528,2.0526,2.0527,564999995.0
2007-07-19 05:51:00,2.05256,2.05272,2.05251,2.05256,1038999993.0
2007-07-19 05:52:00,2.0527,2.0527,2.0527,2.0527,90800004.0
2007-07-19 05:53:00,2.0527,2.0527,2.0527,2.0527,181600008.0
2007-07-19 05:54:00,2.0527,2.0528,2.0527,2.0528,103699999.0
2007-07-19 05:55:00,2.0528,2.0529,2.0528,2.0529,30300000.0
2007-07-19 05:56:00,2.0528,2.0529,2.0528,2.0528,267799999.0
2007-07-19 05:57:00,2.0528,2.0528,2.0527,2.0527,954400003.0
2007-07-19 05:58:00,2.0527,2.0527,2.0527,2.0527,192899997.0
2007-07-19 05:59:00,2.0529,2.0529,2.0527,2.0528,228900001.0
2007-07-19 06:00:00,2.0528,2.0528,2.0528,2.0528,33400000.0
2007-07-19 06:01:00,2.0528,2.0528,2.0527,2.0528,237099999.0
2007-07-19 06:02:00,2.0528,2.0528,2.0528,2.0528,45300000.0
2007-07-19 06:03:00,2.0528,2.0529,2.0528,2.0528,138900000.0
2007-07-19 06:04:00,2.0528,2.0531,2.0528,2.053,689500002.0
2007-07-19 06:05:00,2.0531,2.0533,2.053,2.0532,974300019.0
2007-07-19 06:06:00,2.0532,2.0532,2.0531,2.0532,118800004.0
2007-07-19 06:07:00,2.05315,2.0532,2.0531,2.0531,540799994.0
2007-07-19 06:08:00,2.0531,2.0531,2.0531,2.0531,130600002.0
2007-07-19 06:09:00,2.0531,2.0531,2.0528,2.053,852800006.0
2007-07-19 06:10:00,2.053,2.053,2.05295,2.05295,52900000.0
2007-07-19 06:11:00,2.05295,2.053,2.0529,2.053,213599999.0
2007-07-19 06:12:00,2.053,2.053,2.0526,2.05275,907399986.0
2007-07-19 06:13:00,2.0528,2.0528,2.05275,2.05275,13600000.0
2007-07-19 06:14:00,2.0528,2.0529,2.05275,2.0529,429499994.0
2007-07-19 06:15:00,2.0529,2.0529,2.0526,2.0528,1154399995.0
2007-07-19 06:16:00,2.0528,2.05285,2.0528,2.05285,64500000.0
2007-07-19 06:17:00,2.05285,2.05285,2.05285,2.05285,1600000.0
2007-07-19 06:18:00,2.0528,2.05285,2.0528,2.05285,209000003.0
2007-07-19 06:19:00,2.05285,2.05285,2.05285,2.05285,4800000.0
2007-07-19 06:20:00,2.05285,2.05285,2.05285,2.05285,11800000.0
2007-07-19 06:21:00,2.0527,2.05271,2.05259,2.05262,585499998.0
2007-07-19 06:22:00,2.0529,2.0529,2.05275,2.05275,174400000.0
2007-07-19 06:23:00,2.0528,2.0529,2.0528,2.05285,28400000.0
2007-07-19 06:24:00,2.05269,2.05279,2.05264,2.05264,916600001.0
2007-07-19 06:25:00,2.05268,2.05283,2.05268,2.05283,464900005.0
2007-07-19 06:26:00,2.0529,2.0529,2.05285,2.0529,72500000.0
2007-07-19 06:27:00,2.0529,2.0529,2.0529,2.0529,49200000.0
2007-07-19 06:28:00,2.0529,2.0529,2.0527,2.0527,538000005.0
2007-07-19 06:29:00,2.0529,2.05295,2.0527,2.0528,500599998.0
2007-07-19 06:30:00,2.0528,2.0528,2.05265,2.0527,477300001.0
2007-07-19 06:31:00,2.05265,2.0527,2.05245,2.0526,294299998.0
2007-07-19 06:32:00,2.0527,2.0527,2.0526,2.0527,565299997.0
2007-07-19 06:33:00,2.0527,2.0527,2.0527,2.0527,7200000.0
2007-07-19 06:34:00,2.0526,2.0527,2.0525,2.05265,242300002.0
2007-07-19 06:35:00,2.05265,2.05265,2.05245,2.0526,266500000.0
2007-07-19 06:36:00,2.0526,2.0527,2.0526,2.0527,131500000.0
2007-07-19 06:37:00,2.0527,2.0527,2.05265,2.0527,52000000.0
2007-07-19 06:38:00,2.0527,2.0527,2.05265,2.0527,16100000.0
2007-07-19 06:39:00,2.0527,2.0527,2.05265,2.05265,119900000.0
2007-07-19 06:40:00,2.05265,2.0527,2.05265,2.0527,107400000.0
2007-07-19 06:41:00,2.0527,2.0527,2.0525,2.0525,147600000.0
2007-07-19 06:42:00,2.0525,2.0525,2.05245,2.05245,246599999.0
2007-07-19 06:43:00,2.05245,2.05255,2.05245,2.0525,53600000.0
2007-07-19 06:44:00,2.0525,2.0525,2.0525,2.0525,333899999.0
2007-07-19 06:45:00,2.0525,2.0526,2.0525,2.0526,144100000.0
2007-07-19 06:46:00,2.0526,2.0526,2.0525,2.05255,277900001.0
2007-07-19 06:47:00,2.05255,2.05255,2.0525,2.0525,47300000.0
2007-07-19 06:48:00,2.0525,2.0525,2.05245,2.05245,35300000.0
2007-07-19 06:49:00,2.0525,2.0525,2.0525,2.0525,6800000.0
2007-07-19 06:50:00,2.0525,2.0525,2.0525,2.0525,33800000.0
2007-07-19 06:51:00,2.0525,2.0525,2.0525,2.0525,2400000.0
2007-07-19 06:52:00,2.0525,2.0525,2.0525,2.0525,27200000.0
2007-07-19 06:53:00,2.0525,2.0525,2.05245,2.0525,137200000.0
2007-07-19 06:54:00,2.0525,2.0525,2.0525,2.0525,47200000.0
2007-07-19 06:55:00,2.0525,2.0525,2.0525,2.0525,123600000.0
2007-07-19 06:56:00,2.0525,2.0525,2.05245,2.0525,103699999.0
2007-07-19 06:57:00,2.0525,2.0525,2.05245,2.05245,60799999.0
2007-07-19 06:58:00,2.0525,2.0525,2.0524,2.0525,49700000.0
2007-07-19 06:59:00,2.0524,2.05245,2.0524,2.0524,124200000.0
2007-07-19 07:00:00,2.0524,2.05245,2.0524,2.05245,60900000.0
2007-07-19 07:01:00,2.05245,2.0525,2.05245,2.0525,5600000.0
2007-07-19 07:02:00,2.0525,2.0525,2.0525,2.0525,28800000.0
2007-07-19 07:03:00,2.0525,2.0525,2.05245,2.0525,49900000.0
2007-07-19 07:04:00,2.0525,2.0525,2.05235,2.0524,82900002.0
2007-07-19 07:05:00,2.0524,2.0525,2.0524,2.0525,241700000.0
2007-07-19 07:06:00,2.0525,2.0525,2.0521,2.0522,659800001.0
2007-07-19 07:07:00,2.0522,2.0522,2.0522,2.0522,30800000.0
2007-07-19 07:08:00,2.0522,2.0522,2.052,2.052,79499998.0
2007-07-19 07:09:00,2.052,2.0521,2.052,2.0521,353899998.0
2007-07-19 07:10:00,2.0521,2.0521,2.0521,2.0521,48899997.0
2007-07-19 07:11:00,2.0521,2.0521,2.0521,2.0521,65199996.0
2007-07-19 07:12:00,2.0521,2.0521,2.0521,2.0521,48699999.0
2007-07-19 07:13:00,2.0521,2.0521,2.0521,2.0521,80400000.0
2007-07-19 07:14:00,2.0521,2.05215,2.0521,2.0521,216800001.0
2007-07-19 07:15:00,2.0521,2.0521,2.0521,2.0521,31200000.0
2007-07-19 07:16:00,2.05188,2.05197,2.05167,2.0519,1634299988.0
2007-07-19 07:17:00,2.0521,2.0521,2.0521,2.0521,2400000.0
2007-07-19 07:18:00,2.0521,2.0523,2.0521,2.0521,212400000.0
2007-07-19 07:19:00,2.05205,2.0524,2.05205,2.0524,179499998.0
2007-07-19 07:20:00,2.0523,2.0524,2.0522,2.0522,95100000.0
2007-07-19 07:21:00,2.0522,2.0524,2.0522,2.0522,79200000.0
2007-07-19 07:22:00,2.0524,2.0524,2.052,2.0521,271699995.0
2007-07-19 07:23:00,2.0521,2.0523,2.052,2.052,229799997.0
2007-07-19 07:24:00,2.052,2.0522,2.05195,2.052,284599992.0
2007-07-19 07:25:00,2.052,2.0521,2.052,2.0521,352399994.0
2007-07-19 07:26:00,2.0521,2.05215,2.052,2.05215,213600005.0
2007-07-19 07:27:00,2.05215,2.0522,2.052,2.0522,190000002.0
2007-07-19 07:28:00,2.0522,2.0522,2.0522,2.0522,5100000.0
2007-07-19 07:29:00,2.0522,2.0522,2.0521,2.0522,10900000.0
2007-07-19 07:30:00,2.0521,2.0522,2.05205,2.05205,15500000.0
2007-07-19 07:31:00,2.0522,2.0522,2.05205,2.0521,20500000.0
2007-07-19 07:32:00,2.0521,2.0521,2.0521,2.0521,68400000.0
2007-07-19 07:33:00,2.0521,2.0521,2.0521,2.0521,16000000.0
2007-07-19 07:34:00,2.0521,2.0521,2.05205,2.05205,42200000.0
2007-07-19 07:35:00,2.05205,2.0521,2.05205,2.0521,46200000.0
2007-07-19 07:36:00,2.0521,2.0521,2.0521,2.0521,52000000.0
2007-07-19 07:37:00,2.0521,2.0521,2.05195,2.05195,279199996.0
2007-07-19 07:38:00,2.05178,2.052,2.05177,2.05195,723500006.0
2007-07-19 07:39:00,2.052,2.052,2.052,2.052,333600008.0
2007-07-19 07:40:00,2.052,2.052,2.05195,2.05195,258500000.0
2007-07-19 07:41:00,2.052,2.0521,2.052,2.0521,208299998.0
2007-07-19 07:42:00,2.0521,2.0521,2.052,2.052,270499998.0
2007-07-19 07:43:00,2.052,2.052,2.052,2.052,221600000.0
2007-07-19 07:44:00,2.052,2.052,2.052,2.052,128000000.0
2007-07-19 07:45:00,2.052,2.052,2.052,2.052,83000000.0
2007-07-19 07:46:00,2.052,2.052,2.052,2.052,426799994.0
2007-07-19 07:47:00,2.052,2.0521,2.052,2.0521,141100004.0
2007-07-19 07:48:00,2.0521,2.0521,2.052,2.052,147800002.0
2007-07-19 07:49:00,2.0521,2.0521,2.052,2.052,28400000.0
2007-07-19 07:50:00,2.052,2.052,2.0518,2.0518,201099998.0
2007-07-19 07:51:00,2.0518,2.052,2.05165,2.0518,657499995.0
2007-07-19 07:52:00,2.0518,2.0519,2.0517,2.0518,768300008.0
2007-07-19 07:53:00,2.0519,2.052,2.0518,2.0519,201499989.0
2007-07-19 07:54:00,2.0519,2.0519,2.05165,2.0518,497099996.0
2007-07-19 07:55:00,2.0518,2.0518,2.05155,2.0516,520099998.0
2007-07-19 07:56:00,2.0517,2.0517,2.05155,2.0516,92200000.0
2007-07-19 07:57:00,2.0516,2.0516,2.0516,2.0516,34000000.0
2007-07-19 07:58:00,2.0514,2.0514,2.0512,2.05135,26400000.0
2007-07-19 07:59:00,2.0516,2.0516,2.05155,2.0516,185200000.0
2007-07-19 08:00:00,2.0516,2.0519,2.0516,2.0519,719799991.0
2007-07-19 08:01:00,2.05185,2.0519,2.0518,2.0518,455999999.0
2007-07-19 08:02:00,2.0519,2.0519,2.05175,2.0518,547699999.0
2007-07-19 08:03:00,2.0518,2.0519,2.0518,2.0518,233400000.0
2007-07-19 08:04:00,2.0518,2.0519,2.0518,2.0518,537300015.0
2007-07-19 08:05:00,2.0518,2.0519,2.0518,2.0519,582000018.0
2007-07-19 08:06:00,2.0519,2.052,2.05175,2.052,557999998.0
2007-07-19 08:07:00,2.0519,2.0519,2.05175,2.05175,566999985.0
2007-07-19 08:08:00,2.0518,2.0518,2.0518,2.0518,352699999.0
2007-07-19 08:09:00,2.0518,2.0518,2.0518,2.0518,868800004.0
2007-07-19 08:10:00,2.0518,2.0519,2.05175,2.0519,853500016.0
2007-07-19 08:11:00,2.0519,2.0519,2.0519,2.0519,159700000.0
2007-07-19 08:12:00,2.0519,2.0521,2.0519,2.0521,264300000.0
2007-07-19 08:13:00,2.0521,2.0522,2.052,2.0522,628600003.0
2007-07-19 08:14:00,2.0521,2.0522,2.0519,2.052,1533099988.0
2007-07-19 08:15:00,2.052,2.0521,2.0519,2.052,1487799990.0
2007-07-19 08:16:00,2.052,2.0521,2.0519,2.0521,1015799988.0
2007-07-19 08:17:00,2.052,2.0521,2.052,2.052,771400005.0
2007-07-19 08:18:00,2.052,2.052,2.0519,2.0519,717099996.0
2007-07-19 08:19:00,2.0519,2.0522,2.0518,2.0521,1973299982.0
2007-07-19 08:20:00,2.0522,2.0522,2.0519,2.0522,1267000011.0
2007-07-19 08:21:00,2.0522,2.0522,2.0519,2.0521,1343799996.0
2007-07-19 08:22:00,2.0522,2.0523,2.05205,2.0522,1343799996.0
2007-07-19 08:23:00,2.052,2.0521,2.0512,2.0514,1613500006.0
2007-07-19 08:24:00,2.0517,2.0521,2.0516,2.052,1613500006.0
2007-07-19 08:25:00,2.052,2.0523,2.052,2.0522,949200004.0
2007-07-19 08:26:00,2.0521,2.0528,2.0521,2.0527,1189699994.0
2007-07-19 08:27:00,2.0526,2.0527,2.0523,2.0527,1189699994.0
2007-07-19 08:28:00,2.0527,2.053,2.0526,2.0528,1189699994.0
2007-07-19 08:29:00,2.0528,2.0532,2.0528,2.0531,1983500003.0
2007-07-19 08:30:00,2.053,2.0535,2.053,2.0534,1227899983.0
2007-07-19 08:31:00,2.0536,2.0537,2.0534,2.0537,1227899983.0
2007-07-19 08:32:00,2.0536,2.0537,2.0536,2.0537,880899993.0
2007-07-19 08:33:00,2.0537,2.05385,2.0535,2.0535,1352500007.0
2007-07-19 08:34:00,2.0536,2.0536,2.0533,2.0535,671499991.0
2007-07-19 08:35:00,2.0536,2.0536,2.0534,2.0535,671499991.0
2007-07-19 08:36:00,2.0533,2.0535,2.0532,2.0534,907699991.0
2007-07-19 08:37:00,2.0533,2.0538,2.0533,2.0536,907699991.0
2007-07-19 08:38:00,2.0536,2.0536,2.0534,2.0535,907699991.0
2007-07-19 08:39:00,2.0535,2.0535,2.0534,2.0534,71800000.0
2007-07-19 08:40:00,2.0535,2.0536,2.0534,2.0534,1145599997.0
2007-07-19 08:41:00,2.0534,2.0534,2.0529,2.0529,1750799999.0
2007-07-19 08:42:00,2.053,2.0531,2.0529,2.053,911100004.0
2007-07-19 08:43:00,2.053,2.053,2.0528,2.0529,1393200006.0
2007-07-19 08:44:00,2.0529,2.0531,2.0529,2.0531,807700000.0
2007-07-19 08:45:00,2.0531,2.0533,2.0531,2.0533,1490930921.0
2007-07-19 08:46:00,2.0533,2.0533,2.053,2.053,348200005.0
2007-07-19 08:47:00,2.0532,2.0532,2.053,2.0531,307599996.0
2007-07-19 08:48:00,2.0531,2.0531,2.05295,2.05305,606299993.0
2007-07-19 08:49:00,2.0531,2.0531,2.0529,2.053,1177199995.0
2007-07-19 08:50:00,2.053,2.0531,2.05285,2.0529,1128899998.0
2007-07-19 08:51:00,2.0529,2.0529,2.05285,2.0529,524699999.0
2007-07-19 08:52:00,2.0529,2.0529,2.05275,2.05275,676999989.0
2007-07-19 08:53:00,2.0528,2.05285,2.0527,2.0528,895600004.0
2007-07-19 08:54:00,2.0528,2.0532,2.0528,2.0531,1163800001.0
2007-07-19 08:55:00,2.0531,2.0531,2.0526,2.0529,1488999999.0
2007-07-19 08:56:00,2.0529,2.0531,2.0528,2.0531,2034200011.0
2007-07-19 08:57:00,2.0531,2.05325,2.053,2.0531,1197200008.0
2007-07-19 08:58:00,2.0531,2.05325,2.0531,2.0531,1157499993.0
2007-07-19 08:59:00,2.0531,2.0532,2.05305,2.0532,1520999993.0
2007-07-19 09:00:00,2.0532,2.0532,2.0531,2.05315,791700009.0
2007-07-19 09:01:00,2.05315,2.0534,2.05315,2.05315,1507699997.0
2007-07-19 09:02:00,2.05315,2.0534,2.05315,2.0533,1158799995.0
2007-07-19 09:03:00,2.0533,2.0534,2.0533,2.0533,1846099992.0
2007-07-19 09:04:00,2.0533,2.0534,2.0533,2.05335,635899992.0
2007-07-19 09:05:00,2.0534,2.0534,2.0532,2.0532,803000006.0
2007-07-19 09:06:00,2.0532,2.0534,2.0532,2.0533,1598299999.0
2007-07-19 09:07:00,2.0534,2.0537,2.0532,2.0535,1509799983.0
2007-07-19 09:08:00,2.0535,2.0536,2.0535,2.0536,1509799983.0
2007-07-19 09:09:00,2.0536,2.0536,2.05335,2.0535,1293199997.0
2007-07-19 09:10:00,2.0535,2.0537,2.0535,2.0537,1082700001.0
2007-07-19 09:11:00,2.0537,2.0538,2.0535,2.0535,1767080002.0
2007-07-19 09:12:00,2.0535,2.0537,2.0533,2.0533,1665399998.0
2007-07-19 09:13:00,2.0532,2.0534,2.0531,2.0533,1615900003.0
2007-07-19 09:14:00,2.0534,2.0537,2.0533,2.0534,1615900003.0
2007-07-19 09:15:00,2.0532,2.0533,2.0528,2.0529,983299999.0
2007-07-19 09:16:00,2.0531,2.0531,2.0528,2.0529,983299999.0
2007-07-19 09:17:00,2.0529,2.053,2.0528,2.0529,1108100001.0
2007-07-19 09:18:00,2.0529,2.0532,2.0528,2.0531,1725900009.0
2007-07-19 09:19:00,2.0532,2.0534,2.053,2.0534,1482000005.0
2007-07-19 09:20:00,2.0534,2.0534,2.05325,2.05325,887699996.0
2007-07-19 09:21:00,2.0533,2.0535,2.0533,2.0533,1029600003.0
2007-07-19 09:22:00,2.0534,2.0534,2.0534,2.0534,140500000.0
2007-07-19 09:23:00,2.0534,2.0535,2.0534,2.0534,900600004.0
2007-07-19 09:24:00,2.0534,2.0535,2.0533,2.0533,792900000.0
2007-07-19 09:25:00,2.0534,2.0534,2.0533,2.0534,534099993.0
2007-07-19 09:26:00,2.0534,2.0537,2.0534,2.0536,904600005.0
2007-07-19 09:27:00,2.0536,2.0536,2.0536,2.0536,320200001.0
2007-07-19 09:28:00,2.0536,2.0536,2.0535,2.0535,1053800010.0
2007-07-19 09:29:00,2.0535,2.0536,2.05345,2.05345,642599995.0
2007-07-19 09:30:00,2.05345,2.0536,2.0533,2.0534,1463699996.0
2007-07-19 09:31:00,2.0534,2.0534,2.0533,2.0533,1020400006.0
2007-07-19 09:32:00,2.0533,2.0533,2.0533,2.0533,389899999.0
2007-07-19 09:33:00,2.0533,2.0533,2.0532,2.0532,693199993.0
2007-07-19 09:34:00,2.0532,2.0532,2.05305,2.0531,408600001.0
2007-07-19 09:35:00,2.05305,2.0532,2.05295,2.053,1509999973.0
2007-07-19 09:36:00,2.053,2.053,2.0528,2.0529,1904099992.0
2007-07-19 09:37:00,2.053,2.053,2.05295,2.053,335600000.0
2007-07-19 09:38:00,2.05295,2.053,2.0529,2.0529,642300000.0
2007-07-19 09:39:00,2.0529,2.053,2.05275,2.05275,644499982.0
2007-07-19 09:40:00,2.0527,2.0528,2.05265,2.0528,799299995.0
2007-07-19 09:41:00,2.0528,2.0529,2.0527,2.0528,1095800002.0
2007-07-19 09:42:00,2.0528,2.0528,2.0527,2.0527,928699996.0
2007-07-19 09:43:00,2.0527,2.053,2.0527,2.053,1559399994.0
2007-07-19 09:44:00,2.053,2.0533,2.053,2.0531,1559399994.0
2007-07-19 09:45:00,2.0532,2.0532,2.053,2.053,1692599997.0
2007-07-19 09:46:00,2.053,2.0531,2.05295,2.0531,1771500014.0
2007-07-19 09:47:00,2.0531,2.0537,2.053,2.0536,832600001.0
2007-07-19 09:48:00,2.0537,2.0537,2.0536,2.0536,832600001.0
2007-07-19 09:49:00,2.0536,2.0537,2.0536,2.0537,1316000002.0
2007-07-19 09:50:00,2.0536,2.0537,2.0536,2.0537,1316000002.0
2007-07-19 09:51:00,2.0537,2.0538,2.0535,2.0537,1735099994.0
2007-07-19 09:52:00,2.0537,2.05375,2.0534,2.0535,1889099984.0
2007-07-19 09:53:00,2.0535,2.0536,2.05335,2.0534,1158499993.0
2007-07-19 09:55:00,2.053,2.053,2.053,2.053,1943000000.0
2007-07-19 09:56:00,2.0531,2.0532,2.0527,2.0527,1943000000.0
2007-07-19 09:57:00,2.0527,2.053,2.0527,2.053,1600299994.0
2007-07-19 09:58:00,2.053,2.0531,2.0529,2.053,1600299994.0
2007-07-19 09:59:00,2.0531,2.0531,2.0529,2.053,1364100000.0
2007-07-19 10:00:00,2.0533,2.0533,2.0532,2.0532,1364100000.0
2007-07-19 10:01:00,2.0533,2.0536,2.0533,2.0534,1364100000.0
2007-07-19 10:02:00,2.0534,2.0536,2.0534,2.0535,1364100000.0
2007-07-19 10:03:00,2.0535,2.0536,2.0534,2.0535,1128099990.0
2007-07-19 10:04:00,2.0536,2.0536,2.0532,2.0533,857800010.0
2007-07-19 10:05:00,2.0535,2.0536,2.0535,2.0536,857800010.0
2007-07-19 10:06:00,2.0536,2.0536,2.0535,2.0535,845199999.0
2007-07-19 10:07:00,2.0535,2.0535,2.0535,2.0535,1035200000.0
2007-07-19 10:08:00,2.0535,2.0536,2.0535,2.0536,1033099979.0
2007-07-19 10:09:00,2.0536,2.0536,2.05345,2.0535,725800003.0
2007-07-19 10:10:00,2.0534,2.0535,2.0531,2.0533,1251400006.0
2007-07-19 10:11:00,2.0533,2.0534,2.05315,2.0532,1452200007.0
2007-07-19 10:12:00,2.05315,2.05325,2.0529,2.053,734799995.0
2007-07-19 10:13:00,2.053,2.053,2.0528,2.0529,1617299983.0
2007-07-19 10:14:00,2.0529,2.053,2.05275,2.053,2044999997.0
2007-07-19 10:15:00,2.053,2.0532,2.053,2.053,906899997.0
2007-07-19 10:16:00,2.053,2.0531,2.0529,2.0531,2047900009.0
2007-07-19 10:17:00,2.0531,2.0531,2.053,2.053,1459700003.0
2007-07-19 10:18:00,2.053,2.053,2.0529,2.05295,712099997.0
2007-07-19 10:19:00,2.053,2.0531,2.0528,2.0528,1443800005.0
2007-07-19 10:20:00,2.0528,2.053,2.05275,2.0529,1320300013.0
2007-07-19 10:21:00,2.0529,2.0529,2.0528,2.0528,1201000003.0
2007-07-19 10:22:00,2.0528,2.0529,2.0526,2.05265,950399998.0
2007-07-19 10:23:00,2.05265,2.0529,2.05265,2.0527,1801899991.0
2007-07-19 10:24:00,2.0526,2.0528,2.0526,2.0527,2108299995.0
2007-07-19 10:25:00,2.0527,2.0527,2.0526,2.0526,1642900004.0
2007-07-19 10:26:00,2.0527,2.0527,2.0526,2.0527,1642900004.0
2007-07-19 10:27:00,2.0529,2.053,2.05285,2.05285,1642900004.0
2007-07-19 10:28:00,2.0528,2.0529,2.0528,2.0529,1862999983.0
2007-07-19 10:29:00,2.0529,2.0529,2.0526,2.0528,1862999983.0
2007-07-19 10:30:00,2.0528,2.0528,2.05055,2.0517,1800099993.0
2007-07-19 10:31:00,2.0515,2.0516,2.0502,2.0503,1756399999.0
2007-07-19 10:32:00,2.0502,2.0502,2.0497,2.0501,1756399999.0
2007-07-19 10:33:00,2.0502,2.0503,2.0499,2.0503,1756399999.0
2007-07-19 10:34:00,2.0502,2.0505,2.0493,2.0493,1756399999.0
2007-07-19 10:35:00,2.0494,2.0502,2.0491,2.0498,1756399999.0
2007-07-19 10:36:00,2.0499,2.0499,2.0496,2.0499,1756399999.0
2007-07-19 10:37:00,2.05,2.0501,2.0499,2.05,1756399999.0
2007-07-19 10:38:00,2.0498,2.0499,2.0496,2.0497,1408199994.0
2007-07-19 10:39:00,2.0498,2.0503,2.0497,2.0502,1408199994.0
2007-07-19 10:40:00,2.0503,2.0504,2.0501,2.0502,1408199994.0
2007-07-19 10:41:00,2.0501,2.0504,2.0501,2.0503,1408199994.0
2007-07-19 10:42:00,2.0504,2.05055,2.05035,2.0504,1408199994.0
2007-07-19 10:43:00,2.0503,2.0503,2.0498,2.0501,2125600019.0
2007-07-19 10:44:00,2.0502,2.0502,2.04995,2.05,2125600019.0
2007-07-19 10:45:00,2.0499,2.05,2.0489,2.0491,1755600016.0
2007-07-19 10:46:00,2.0493,2.0494,2.04915,2.0492,1755600016.0
2007-07-19 10:47:00,2.0492,2.05,2.0491,2.0498,1397600002.0
2007-07-19 10:48:00,2.0499,2.0501,2.0499,2.05,1397600002.0
2007-07-19 10:49:00,2.0499,2.0501,2.0497,2.0501,1397600002.0
2007-07-19 10:50:00,2.0502,2.0502,2.05,2.0501,1397600002.0
2007-07-19 10:51:00,2.0502,2.0503,2.05,2.0502,1950699996.0
2007-07-19 10:52:00,2.0501,2.0501,2.05,2.0501,2086900016.0
2007-07-19 10:53:00,2.0502,2.0512,2.0501,2.0506,2086900016.0
2007-07-19 10:54:00,2.0505,2.0507,2.0503,2.0505,2086900016.0
2007-07-19 10:55:00,2.0506,2.0509,2.0505,2.0508,2086900016.0
2007-07-19 10:56:00,2.0507,2.0508,2.0505,2.0505,2086900016.0
2007-07-19 10:57:00,2.0506,2.0506,2.0502,2.0502,2086900016.0
2007-07-19 10:58:00,2.05,2.0503,2.05,2.0502,2086900016.0
2007-07-19 10:59:00,2.0503,2.0503,2.0497,2.0498,2086900016.0
2007-07-19 11:00:00,2.05,2.0503,2.0499,2.0502,2086900016.0
2007-07-19 11:01:00,2.0501,2.0501,2.0499,2.0501,1582200006.0
2007-07-19 11:02:00,2.05,2.05,2.0498,2.0499,1582200006.0
2007-07-19 11:03:00,2.0498,2.0498,2.0495,2.0497,1582200006.0
2007-07-19 11:04:00,2.04975,2.0499,2.0497,2.0499,1582200006.0
2007-07-19 11:05:00,2.0499,2.0501,2.0498,2.0501,2058099988.0
2007-07-19 11:06:00,2.0498,2.0499,2.0497,2.0498,2131000003.0
2007-07-19 11:07:00,2.0499,2.05,2.0496,2.0496,2131000003.0
2007-07-19 11:08:00,2.0495,2.0499,2.0495,2.0497,2131000003.0
2007-07-19 11:09:00,2.0498,2.05,2.0496,2.0496,2131000003.0
2007-07-19 11:10:00,2.0495,2.0497,2.0495,2.0497,2131000003.0
2007-07-19 11:11:00,2.0499,2.05,2.0497,2.0499,2131000003.0
2007-07-19 11:12:00,2.0499,2.05,2.0499,2.0499,981300008.0
2007-07-19 11:13:00,2.0499,2.0499,2.0498,2.0499,1591699993.0
2007-07-19 11:14:00,2.0498,2.05,2.0495,2.0497,1591699993.0
2007-07-19 11:15:00,2.0498,2.0501,2.0498,2.05,1591699993.0
2007-07-19 11:16:00,2.0501,2.0501,2.05,2.0501,1591699993.0
2007-07-19 11:17:00,2.0501,2.0503,2.0501,2.0502,1730499993.0
2007-07-19 11:18:00,2.0501,2.0502,2.0499,2.0502,1700699999.0
2007-07-19 11:19:00,2.0503,2.0504,2.0502,2.0502,1700699999.0
2007-07-19 11:20:00,2.0504,2.0504,2.05,2.0502,1700699999.0
2007-07-19 11:21:00,2.0503,2.0503,2.05015,2.05025,1700699999.0
2007-07-19 11:22:00,2.0503,2.0503,2.0502,2.05025,732000001.0
2007-07-19 11:23:00,2.05,2.0501,2.0499,2.0499,2108000001.0
2007-07-19 11:24:00,2.0501,2.0501,2.0499,2.05,2108000001.0
2007-07-19 11:25:00,2.05,2.0502,2.05,2.0502,754799997.0
2007-07-19 11:26:00,2.0502,2.0503,2.05005,2.05005,2030399984.0
2007-07-19 11:27:00,2.05005,2.0503,2.05005,2.0502,1722999996.0
2007-07-19 11:28:00,2.0502,2.0503,2.0502,2.0503,384699999.0
2007-07-19 11:29:00,2.0502,2.0506,2.0502,2.0505,941400004.0
2007-07-19 11:30:00,2.0507,2.0507,2.0505,2.0505,941400004.0
2007-07-19 11:31:00,2.0505,2.0506,2.05045,2.05045,1265199999.0
2007-07-19 11:32:00,2.0504,2.0508,2.0503,2.0508,780800003.0
2007-07-19 11:33:00,2.0507,2.0507,2.0503,2.0504,780800003.0
2007-07-19 11:34:00,2.0505,2.0505,2.0503,2.0504,780800003.0
2007-07-19 11:35:00,2.0505,2.0506,2.0504,2.0505,780800003.0
2007-07-19 11:36:00,2.0505,2.0505,2.0504,2.0504,491000006.0
2007-07-19 11:37:00,2.0504,2.0505,2.05025,2.0503,846300002.0
2007-07-19 11:38:00,2.05025,2.0504,2.05015,2.0503,1112999997.0
2007-07-19 11:39:00,2.0503,2.0503,2.0501,2.0502,1010500002.0
2007-07-19 11:40:00,2.0502,2.0502,2.05005,2.0501,451100000.0
2007-07-19 11:41:00,2.0501,2.0501,2.04995,2.04995,304800001.0
2007-07-19 11:42:00,2.04995,2.0501,2.04995,2.05,530499996.0
2007-07-19 11:43:00,2.05,2.05,2.0498,2.05,742100001.0
2007-07-19 11:44:00,2.05,2.0502,2.0497,2.0497,1191299999.0
2007-07-19 11:45:00,2.0498,2.05,2.0496,2.05,2080599985.0
2007-07-19 11:46:00,2.05,2.05,2.0497,2.0498,934900002.0
2007-07-19 11:47:00,2.0498,2.0498,2.0496,2.0496,1908399985.0
2007-07-19 11:48:00,2.0496,2.0497,2.0494,2.0495,1502800012.0
2007-07-19 11:49:00,2.0494,2.0494,2.0491,2.0493,1796900004.0
2007-07-19 11:50:00,2.0495,2.0496,2.0494,2.0495,1796900004.0
2007-07-19 11:51:00,2.0494,2.0496,2.0494,2.0496,2129399997.0
2007-07-19 11:52:00,2.04965,2.0498,2.04955,2.0497,2129399997.0
2007-07-19 11:53:00,2.0497,2.05,2.0497,2.0499,1451100007.0
2007-07-19 11:54:00,2.0499,2.0499,2.0497,2.0498,1225899992.0
2007-07-19 11:55:00,2.0497,2.0499,2.0497,2.0498,1129899998.0
2007-07-19 11:56:00,2.04975,2.0499,2.0496,2.0497,1141900000.0
2007-07-19 11:57:00,2.0497,2.0499,2.0497,2.0498,870000005.0
2007-07-19 11:58:00,2.0498,2.0498,2.04965,2.0497,326799999.0
2007-07-19 11:59:00,2.0497,2.0498,2.0496,2.0496,833399999.0
2007-07-19 12:00:00,2.0496,2.0497,2.0495,2.0496,958700002.0
2007-07-19 12:01:00,2.0496,2.0496,2.0495,2.0496,1676699971.0
2007-07-19 12:02:00,2.0496,2.0498,2.0495,2.0497,1301100010.0
2007-07-19 12:03:00,2.0498,2.0499,2.04955,2.0497,1637699987.0
2007-07-19 12:04:00,2.0497,2.0497,2.0496,2.0497,804000004.0
2007-07-19 12:05:00,2.0496,2.0498,2.0496,2.0498,1185500002.0
2007-07-19 12:06:00,2.0498,2.0499,2.0496,2.0498,847100004.0
2007-07-19 12:07:00,2.0498,2.0499,2.0496,2.0497,1561199998.0
2007-07-19 12:08:00,2.0497,2.0498,2.0496,2.0497,607199999.0
2007-07-19 12:09:00,2.0496,2.0498,2.0496,2.0498,593699997.0
2007-07-19 12:10:00,2.0498,2.0499,2.0498,2.0499,509699997.0
2007-07-19 12:11:00,2.0499,2.0499,2.0496,2.0496,1183499985.0
2007-07-19 12:12:00,2.0496,2.0497,2.0496,2.0497,824799991.0
2007-07-19 12:13:00,2.0497,2.0498,2.0497,2.0497,1272599987.0
2007-07-19 12:14:00,2.0497,2.0497,2.0496,2.0497,1075599992.0
2007-07-19 12:15:00,2.0497,2.0499,2.0496,2.0499,1068400003.0
2007-07-19 12:16:00,2.0499,2.0499,2.0493,2.0493,1204400000.0
2007-07-19 12:17:00,2.0491,2.0494,2.049,2.0493,1734700012.0
2007-07-19 12:18:00,2.0494,2.0496,2.0492,2.0493,1734700012.0
2007-07-19 12:19:00,2.04925,2.0495,2.04925,2.0494,1734700012.0
2007-07-19 12:20:00,2.0494,2.0494,2.0493,2.0493,1931200012.0
2007-07-19 12:21:00,2.0492,2.0494,2.0492,2.0493,1931200012.0
2007-07-19 12:22:00,2.0492,2.0494,2.0492,2.0492,1931200012.0
2007-07-19 12:23:00,2.049,2.049,2.0487,2.0488,1931200012.0
2007-07-19 12:24:00,2.049,2.0492,2.04885,2.04885,1931200012.0
2007-07-19 12:25:00,2.0489,2.0491,2.0488,2.0491,2071500012.0
2007-07-19 12:26:00,2.049,2.0503,2.049,2.0503,2071500012.0
2007-07-19 12:27:00,2.0504,2.0505,2.0498,2.05,2071500012.0
2007-07-19 12:28:00,2.0499,2.0504,2.0497,2.0497,2071500012.0
2007-07-19 12:29:00,2.0498,2.0501,2.0498,2.0499,2071500012.0
2007-07-19 12:30:00,2.04985,2.0499,2.0496,2.0497,1302600005.0
2007-07-19 12:31:00,2.0497,2.0498,2.0494,2.0494,989900001.0
2007-07-19 12:32:00,2.0495,2.0497,2.0494,2.0497,989900001.0
2007-07-19 12:33:00,2.0496,2.0497,2.0494,2.0497,989900001.0
2007-07-19 12:34:00,2.0496,2.0497,2.0495,2.0496,989900001.0
2007-07-19 12:35:00,2.0498,2.05,2.0498,2.0499,989900001.0
2007-07-19 12:36:00,2.0499,2.0499,2.0498,2.0498,1453799981.0
2007-07-19 12:37:00,2.0495,2.0495,2.0494,2.0494,1395699996.0
2007-07-19 12:38:00,2.0494,2.0496,2.0493,2.0495,1395699996.0
2007-07-19 12:39:00,2.0495,2.0496,2.0494,2.0495,602900000.0
2007-07-19 12:40:00,2.0495,2.0495,2.0494,2.0494,694200005.0
2007-07-19 12:41:00,2.0494,2.0494,2.0491,2.0492,1047499993.0
2007-07-19 12:42:00,2.0492,2.0493,2.0491,2.0493,1670599995.0
2007-07-19 12:43:00,2.0491,2.0495,2.049,2.0495,1042599999.0
2007-07-19 12:44:00,2.0494,2.0494,2.0492,2.0493,1042599999.0
2007-07-19 12:45:00,2.0494,2.0496,2.0493,2.0494,1042599999.0
2007-07-19 12:46:00,2.04935,2.0494,2.04905,2.0491,2068300028.0
2007-07-19 12:47:00,2.0491,2.0493,2.0491,2.0491,1734799995.0
2007-07-19 12:48:00,2.0491,2.0491,2.0489,2.049,1313700004.0
2007-07-19 12:49:00,2.049,2.0491,2.049,2.04905,1391300004.0
2007-07-19 12:50:00,2.04905,2.0491,2.0489,2.049,747999988.0
2007-07-19 12:51:00,2.049,2.049,2.04895,2.04895,175500001.0
2007-07-19 12:52:00,2.04895,2.0493,2.0489,2.0492,1906399989.0
2007-07-19 12:53:00,2.049,2.0491,2.0489,2.0491,2058300002.0
2007-07-19 12:54:00,2.0493,2.0493,2.04875,2.04875,2058300002.0
2007-07-19 12:55:00,2.04875,2.049,2.0487,2.049,1529176010.0
2007-07-19 12:56:00,2.049,2.049,2.04885,2.0489,969699996.0
2007-07-19 12:57:00,2.0489,2.0489,2.0486,2.0487,1424500023.0
2007-07-19 12:58:00,2.0487,2.0487,2.04815,2.0485,1316500009.0
2007-07-19 12:59:00,2.0484,2.0485,2.0483,2.0485,1878599993.0
2007-07-19 13:00:00,2.0486,2.0486,2.0484,2.0485,1878599993.0
2007-07-19 13:01:00,2.0486,2.04865,2.04825,2.04825,1878599993.0
2007-07-19 13:02:00,2.04825,2.0484,2.04815,2.0484,965000008.0
2007-07-19 13:03:00,2.0484,2.0485,2.04835,2.04845,938499998.0
2007-07-19 13:04:00,2.04845,2.0486,2.0484,2.0485,1012399998.0
2007-07-19 13:05:00,2.0485,2.0486,2.04845,2.0486,571999995.0
2007-07-19 13:06:00,2.0486,2.0487,2.0485,2.0485,673300011.0
2007-07-19 13:07:00,2.0483,2.0483,2.0475,2.0478,1343300001.0
2007-07-19 13:08:00,2.0479,2.0483,2.0478,2.0481,1343300001.0
2007-07-19 13:09:00,2.04815,2.0484,2.04815,2.0483,1343300001.0
2007-07-19 13:10:00,2.0484,2.0485,2.0483,2.0485,2024699997.0
2007-07-19 13:11:00,2.0485,2.0485,2.0482,2.0483,718500000.0
2007-07-19 13:12:00,2.0483,2.0483,2.0483,2.0483,293000000.0
2007-07-19 13:13:00,2.0483,2.0487,2.0483,2.0485,1548299989.0
2007-07-19 13:14:00,2.0485,2.0487,2.04845,2.0485,1925499988.0
2007-07-19 13:15:00,2.0485,2.0487,2.04845,2.0487,1818099991.0
2007-07-19 13:16:00,2.0487,2.0487,2.0482,2.0483,1477599994.0
2007-07-19 13:17:00,2.0483,2.0484,2.0483,2.0484,404200004.0
2007-07-19 13:18:00,2.0484,2.0484,2.0482,2.0482,1540799998.0
2007-07-19 13:19:00,2.0482,2.0486,2.0482,2.0485,1483699983.0
2007-07-19 13:20:00,2.0485,2.0486,2.04845,2.0485,815900000.0
2007-07-19 13:21:00,2.0482,2.0483,2.0479,2.048,1922700013.0
2007-07-19 13:22:00,2.04815,2.0483,2.04795,2.048,1922700013.0
2007-07-19 13:23:00,2.0478,2.048,2.0478,2.0479,1770700020.0
2007-07-19 13:24:00,2.048,2.0481,2.04785,2.04785,1770700020.0
2007-07-19 13:25:00,2.0479,2.0481,2.04785,2.0481,1334500005.0
2007-07-19 13:26:00,2.0481,2.0481,2.04795,2.048,1088599998.0
2007-07-19 13:27:00,2.04795,2.0482,2.04795,2.0481,1695799989.0
2007-07-19 13:28:00,2.0481,2.0481,2.0475,2.0475,1638100011.0
2007-07-19 13:29:00,2.0475,2.0477,2.04745,2.0476,1853100000.0
2007-07-19 13:30:00,2.0476,2.0476,2.0473,2.04745,1432099992.0
2007-07-19 13:31:00,2.0475,2.0476,2.0474,2.0475,740000006.0
2007-07-19 13:32:00,2.0474,2.0479,2.0473,2.0478,1846200004.0
2007-07-19 13:33:00,2.048,2.0482,2.048,2.0482,1846200004.0
2007-07-19 13:34:00,2.0479,2.0479,2.0477,2.0478,622500004.0
2007-07-19 13:35:00,2.0479,2.0479,2.0478,2.0478,622500004.0
2007-07-19 13:36:00,2.0476,2.0476,2.0474,2.0474,900799999.0
2007-07-19 13:37:00,2.0476,2.0477,2.04745,2.0476,900799999.0
2007-07-19 13:38:00,2.0473,2.0474,2.0473,2.0474,613099998.0
2007-07-19 13:39:00,2.0473,2.0474,2.0472,2.0474,613099998.0
2007-07-19 13:40:00,2.0475,2.0477,2.0475,2.0475,613099998.0
2007-07-19 13:41:00,2.0476,2.0478,2.0476,2.0477,613099998.0
2007-07-19 13:42:00,2.0478,2.0478,2.0477,2.0477,613099998.0
2007-07-19 13:43:00,2.0478,2.0479,2.0478,2.04785,613099998.0
2007-07-19 13:44:00,2.0479,2.0481,2.0479,2.0481,1692200013.0
2007-07-19 13:45:00,2.0481,2.0483,2.048,2.0482,1571199998.0
2007-07-19 13:46:00,2.0482,2.0482,2.048,2.048,2109700007.0
2007-07-19 13:47:00,2.048,2.048,2.0479,2.048,940099999.0
2007-07-19 13:48:00,2.048,2.048,2.04785,2.04795,986800002.0
2007-07-19 13:49:00,2.04795,2.0481,2.04795,2.0481,299999998.0
2007-07-19 13:50:00,2.0481,2.0481,2.04805,2.04805,22400000.0
2007-07-19 13:51:00,2.0481,2.0481,2.04805,2.0481,217500000.0
2007-07-19 13:52:00,2.0481,2.0482,2.048,2.0481,1990399989.0
2007-07-19 13:53:00,2.0481,2.0483,2.04805,2.0482,2141900008.0
2007-07-19 13:54:00,2.0482,2.0483,2.04805,2.0482,1918500004.0
2007-07-19 13:55:00,2.0482,2.0482,2.04795,2.04795,1811000000.0
2007-07-19 13:56:00,2.0478,2.0478,2.0475,2.0476,1897500008.0
2007-07-19 13:57:00,2.0478,2.0479,2.04765,2.0478,1897500008.0
2007-07-19 13:58:00,2.0478,2.0478,2.0477,2.0478,853699998.0
2007-07-19 13:59:00,2.0478,2.0478,2.0477,2.0478,1070400002.0
2007-07-19 14:00:00,2.0478,2.0478,2.0478,2.0478,121000000.0
2007-07-19 14:01:00,2.0478,2.0479,2.0477,2.0478,731699996.0
2007-07-19 14:02:00,2.0477,2.0478,2.0477,2.0477,1193000000.0
2007-07-19 14:03:00,2.0477,2.0478,2.0477,2.0478,1910900002.0
2007-07-19 14:04:00,2.0478,2.0478,2.0476,2.0477,1580299999.0
2007-07-19 14:05:00,2.04765,2.0478,2.04755,2.04755,2095000024.0
2007-07-19 14:06:00,2.0476,2.0477,2.04755,2.0476,720599999.0
2007-07-19 14:07:00,2.0476,2.0478,2.0475,2.0478,997900003.0
2007-07-19 14:08:00,2.0479,2.0479,2.04785,2.0479,997900003.0
2007-07-19 14:09:00,2.0478,2.0481,2.0476,2.0476,1373699987.0
2007-07-19 14:10:00,2.0477,2.0479,2.0477,2.0477,1373699987.0
2007-07-19 14:11:00,2.0476,2.0477,2.0474,2.0477,1373699987.0
2007-07-19 14:12:00,2.0479,2.048,2.04785,2.0479,1373699987.0
2007-07-19 14:13:00,2.0479,2.048,2.0477,2.0478,1610200011.0
2007-07-19 14:14:00,2.0478,2.0484,2.0478,2.0484,1305300010.0
2007-07-19 14:15:00,2.0485,2.0485,2.0481,2.0483,1305300010.0
2007-07-19 14:16:00,2.0484,2.0485,2.0483,2.0485,1305300010.0
2007-07-19 14:17:00,2.0486,2.0486,2.0485,2.0485,1305300010.0
2007-07-19 14:18:00,2.0485,2.0486,2.04845,2.04845,643500003.0
2007-07-19 14:19:00,2.04845,2.0485,2.04815,2.0482,946299999.0
2007-07-19 14:20:00,2.048,2.0484,2.048,2.0483,1384499984.0
2007-07-19 14:21:00,2.0485,2.0485,2.0483,2.0483,1384499984.0
2007-07-19 14:22:00,2.0483,2.0484,2.0483,2.0483,1342899999.0
2007-07-19 14:23:00,2.0483,2.0486,2.0483,2.0485,1718600002.0
2007-07-19 14:24:00,2.0483,2.0488,2.0483,2.0487,1853300007.0
2007-07-19 14:25:00,2.0488,2.0488,2.0487,2.0488,1853300007.0
2007-07-19 14:26:00,2.0489,2.0491,2.0489,2.049,1853300007.0
2007-07-19 14:27:00,2.0491,2.0491,2.0489,2.049,1853300007.0
2007-07-19 14:28:00,2.049,2.0492,2.049,2.0491,1733600003.0
2007-07-19 14:29:00,2.0491,2.0492,2.0491,2.0491,849099997.0
2007-07-19 14:30:00,2.0491,2.0491,2.0487,2.0487,1254500001.0
2007-07-19 14:31:00,2.0487,2.0488,2.0487,2.0487,1684500007.0
2007-07-19 14:32:00,2.0486,2.0486,2.0483,2.0485,1304199997.0
2007-07-19 14:33:00,2.0487,2.0487,2.0486,2.0486,1304199997.0
2007-07-19 14:34:00,2.0485,2.0485,2.048,2.048,1346099999.0
2007-07-19 14:35:00,2.0482,2.0483,2.04795,2.04815,1346099999.0
2007-07-19 14:36:00,2.0479,2.0485,2.0479,2.0484,1440400000.0
2007-07-19 14:37:00,2.0483,2.0484,2.0481,2.0483,1440400000.0
2007-07-19 14:38:00,2.0484,2.0486,2.0484,2.0484,1440400000.0
2007-07-19 14:39:00,2.0482,2.0483,2.048,2.0482,717500002.0
2007-07-19 14:40:00,2.0481,2.0481,2.0479,2.0479,717500002.0
2007-07-19 14:41:00,2.04805,2.04815,2.04805,2.04815,717500002.0
2007-07-19 14:42:00,2.04815,2.0484,2.0481,2.04825,1033200002.0
2007-07-19 14:43:00,2.04825,2.0483,2.04815,2.04815,1447600011.0
2007-07-19 14:44:00,2.0482,2.0482,2.048,2.048,1011200004.0
2007-07-19 14:45:00,2.04795,2.048,2.0477,2.0478,1123099998.0
2007-07-19 14:46:00,2.0478,2.0478,2.0477,2.0478,618599999.0
2007-07-19 14:47:00,2.0478,2.0484,2.0478,2.0483,1879900000.0
2007-07-19 14:48:00,2.048,2.0481,2.0478,2.048,1932600008.0
2007-07-19 14:49:00,2.0481,2.0481,2.0478,2.048,1932600008.0
2007-07-19 14:50:00,2.0481,2.0481,2.048,2.048,1932600008.0
2007-07-19 14:51:00,2.0479,2.048,2.0478,2.0478,1932600008.0
2007-07-19 14:52:00,2.0479,2.0481,2.0479,2.048,1932600008.0
2007-07-19 14:53:00,2.0481,2.0482,2.0479,2.0481,1932600008.0
2007-07-19 14:54:00,2.0482,2.0482,2.0481,2.0482,1932600008.0
2007-07-19 14:55:00,2.0483,2.0486,2.0482,2.0485,1932600008.0
2007-07-19 14:56:00,2.0484,2.0485,2.0484,2.0484,1932600008.0
2007-07-19 14:57:00,2.0483,2.0487,2.0482,2.0486,1932600008.0
2007-07-19 14:58:00,2.0487,2.0488,2.0486,2.0486,1932600008.0
2007-07-19 14:59:00,2.0487,2.049,2.0486,2.0489,1932600008.0
2007-07-19 15:00:00,2.0488,2.0489,2.0487,2.0487,1932600008.0
2007-07-19 15:01:00,2.0489,2.0489,2.0487,2.0488,1932600008.0
2007-07-19 15:02:00,2.0487,2.0487,2.048,2.048,1812699996.0
2007-07-19 15:03:00,2.0481,2.0481,2.048,2.0481,1812699996.0
2007-07-19 15:04:00,2.048,2.048,2.0479,2.048,1812699996.0
2007-07-19 15:05:00,2.0479,2.0479,2.0478,2.0479,1812699996.0
2007-07-19 15:06:00,2.0479,2.048,2.0476,2.0477,1812699996.0
2007-07-19 15:07:00,2.0475,2.0476,2.0474,2.0474,2117200003.0
2007-07-19 15:08:00,2.0473,2.0473,2.0471,2.0472,2117200003.0
2007-07-19 15:09:00,2.0471,2.0475,2.0471,2.0474,2117200003.0
2007-07-19 15:10:00,2.0474,2.0476,2.04735,2.04745,2117200003.0
2007-07-19 15:11:00,2.04745,2.0476,2.04745,2.0475,1459799995.0
2007-07-19 15:12:00,2.0475,2.0476,2.04745,2.0476,1796000006.0
2007-07-19 15:13:00,2.0476,2.0477,2.0475,2.04755,1531700000.0
2007-07-19 15:14:00,2.0476,2.0477,2.0474,2.0475,1872899991.0
2007-07-19 15:15:00,2.0476,2.0476,2.0474,2.0474,1872899991.0
2007-07-19 15:16:00,2.0475,2.0477,2.0475,2.0477,1872899991.0
2007-07-19 15:17:00,2.0476,2.0477,2.0476,2.0476,1872899991.0
2007-07-19 15:18:00,2.0475,2.0477,2.0475,2.0477,1872899991.0
2007-07-19 15:19:00,2.0477,2.0478,2.04765,2.0477,1872899991.0
2007-07-19 15:20:00,2.0476,2.0476,2.0473,2.0473,1426599996.0
2007-07-19 15:21:00,2.0474,2.0474,2.0473,2.0474,1426599996.0
2007-07-19 15:22:00,2.04745,2.0475,2.0474,2.0474,1426599996.0
2007-07-19 15:23:00,2.0474,2.0474,2.0474,2.0474,1182599996.0
2007-07-19 15:24:00,2.0475,2.0475,2.0473,2.0474,1182599996.0
2007-07-19 15:25:00,2.04745,2.0476,2.04745,2.0475,1182599996.0
2007-07-19 15:26:00,2.0475,2.0476,2.04745,2.04745,1223500001.0
2007-07-19 15:27:00,2.04745,2.0475,2.0474,2.0475,1205542304.0
2007-07-19 15:28:00,2.0475,2.04755,2.0474,2.0475,623899998.0
2007-07-19 15:29:00,2.04745,2.0475,2.04735,2.0474,1804400012.0
2007-07-19 15:30:00,2.0474,2.0474,2.0474,2.0474,454800000.0
2007-07-19 15:31:00,2.0474,2.0475,2.0473,2.0474,1743900004.0
2007-07-19 15:32:00,2.0474,2.0474,2.0472,2.0472,611000007.0
2007-07-19 15:33:00,2.0472,2.0472,2.04705,2.0471,1160500001.0
2007-07-19 15:34:00,2.0471,2.0473,2.047,2.0473,1838399981.0
2007-07-19 15:35:00,2.0473,2.0474,2.0472,2.0474,715299999.0
2007-07-19 15:36:00,2.0473,2.0475,2.0472,2.0473,1899200006.0
2007-07-19 15:37:00,2.0475,2.0476,2.04745,2.0475,1899200006.0
2007-07-19 15:38:00,2.0475,2.0481,2.0474,2.0481,988399997.0
2007-07-19 15:39:00,2.0482,2.0482,2.0479,2.048,988399997.0
2007-07-19 15:40:00,2.0481,2.0481,2.04795,2.04805,988399997.0
2007-07-19 15:41:00,2.048,2.048,2.0476,2.0477,2079800003.0
2007-07-19 15:42:00,2.0478,2.048,2.04775,2.0479,2079800003.0
2007-07-19 15:43:00,2.0479,2.0481,2.0479,2.048,1794600020.0
2007-07-19 15:44:00,2.0481,2.0482,2.048,2.0481,1794600020.0
2007-07-19 15:45:00,2.0482,2.0482,2.048,2.0482,1794600020.0
2007-07-19 15:46:00,2.0481,2.0481,2.0478,2.0479,1794600020.0
2007-07-19 15:47:00,2.048,2.048,2.0478,2.0478,1794600020.0
2007-07-19 15:48:00,2.0477,2.048,2.0477,2.0479,1794600020.0
2007-07-19 15:49:00,2.048,2.048,2.0478,2.048,1794600020.0
2007-07-19 15:50:00,2.0479,2.0483,2.0479,2.0482,1794600020.0
2007-07-19 15:51:00,2.0484,2.0484,2.04825,2.0483,1794600020.0
2007-07-19 15:52:00,2.0481,2.049,2.0481,2.0489,1214000013.0
2007-07-19 15:53:00,2.0488,2.0488,2.0483,2.0483,1214000013.0
2007-07-19 15:54:00,2.0484,2.0487,2.0481,2.0487,1214000013.0
2007-07-19 15:56:00,2.0485,2.0487,2.0485,2.0487,1214000013.0
2007-07-19 15:57:00,2.0488,2.0489,2.0487,2.0488,1214000013.0
2007-07-19 15:58:00,2.0488,2.0488,2.0485,2.0485,1763809995.0
2007-07-19 15:59:00,2.0484,2.0485,2.0484,2.0485,1763809995.0
2007-07-19 16:00:00,2.0484,2.049,2.0484,2.049,1763809995.0
2007-07-19 16:01:00,2.0489,2.0492,2.0489,2.0492,1763809995.0
2007-07-19 16:02:00,2.0491,2.0491,2.0489,2.0489,1763809995.0
2007-07-19 16:03:00,2.0491,2.0491,2.04885,2.049,1763809995.0
2007-07-19 16:04:00,2.049,2.0491,2.04895,2.0491,1265499993.0
2007-07-19 16:05:00,2.0491,2.0491,2.04895,2.049,983700002.0
2007-07-19 16:06:00,2.049,2.0491,2.04895,2.04895,1142200001.0
2007-07-19 16:07:00,2.04895,2.04905,2.04875,2.04875,593099999.0
2007-07-19 16:08:00,2.0488,2.0491,2.04875,2.049,1982300010.0
2007-07-19 16:09:00,2.049,2.0492,2.04895,2.049,1098900002.0
2007-07-19 16:10:00,2.049,2.0491,2.0489,2.049,1975000001.0
2007-07-19 16:11:00,2.049,2.049,2.0486,2.0486,1975000001.0
2007-07-19 16:12:00,2.0486,2.0486,2.0485,2.0486,214000000.0
2007-07-19 16:13:00,2.0488,2.0489,2.04875,2.04885,214000000.0
2007-07-19 16:14:00,2.04885,2.0491,2.0488,2.0489,1149300005.0
2007-07-19 16:15:00,2.0487,2.0488,2.0486,2.0486,1423099995.0
2007-07-19 16:16:00,2.0488,2.0488,2.04865,2.0488,1423099995.0
2007-07-19 16:17:00,2.0488,2.0488,2.04865,2.04865,987299999.0
2007-07-19 16:18:00,2.04865,2.0488,2.04865,2.0487,2003599999.0
2007-07-19 16:19:00,2.0487,2.0489,2.0487,2.04875,512000002.0
2007-07-19 16:20:00,2.04875,2.0489,2.04875,2.0488,804100001.0
2007-07-19 16:21:00,2.0487,2.049,2.0487,2.0489,979200003.0
2007-07-19 16:22:00,2.0488,2.0488,2.0487,2.0488,979200003.0
2007-07-19 16:23:00,2.0487,2.0488,2.0485,2.0485,979200003.0
2007-07-19 16:24:00,2.0487,2.0488,2.0486,2.0488,979200003.0
2007-07-19 16:25:00,2.0488,2.0488,2.0482,2.0483,1532799991.0
2007-07-19 16:26:00,2.0484,2.0489,2.0484,2.0489,1532799991.0
2007-07-19 16:27:00,2.0487,2.0487,2.0485,2.0486,1340599989.0
2007-07-19 16:28:00,2.0487,2.0488,2.0486,2.0487,1340599989.0
2007-07-19 16:29:00,2.0487,2.0488,2.0486,2.0487,1647599991.0
2007-07-19 16:30:00,2.04865,2.0487,2.0485,2.0487,997899999.0
2007-07-19 16:31:00,2.0485,2.0487,2.0483,2.0483,933499987.0
2007-07-19 16:32:00,2.0484,2.0486,2.0484,2.0486,933499987.0
2007-07-19 16:33:00,2.04865,2.0487,2.0486,2.0486,933499987.0
2007-07-19 16:34:00,2.0486,2.0486,2.0485,2.0485,1492199996.0
2007-07-19 16:35:00,2.0485,2.0486,2.0484,2.04845,1636500008.0
2007-07-19 16:36:00,2.0485,2.0485,2.0484,2.0485,248300000.0
2007-07-19 16:37:00,2.0485,2.0485,2.04845,2.0485,248300000.0
2007-07-19 16:38:00,2.0485,2.0486,2.0484,2.0485,1424299991.0
2007-07-19 16:39:00,2.0485,2.0485,2.0482,2.0483,1295100003.0
2007-07-19 16:40:00,2.0483,2.0484,2.0483,2.0484,1295100003.0
2007-07-19 16:41:00,2.04835,2.0484,2.0483,2.0483,857100000.0
2007-07-19 16:42:00,2.0483,2.0483,2.0482,2.0482,2111700007.0
2007-07-19 16:43:00,2.0483,2.0486,2.0482,2.0486,2111700007.0
2007-07-19 16:44:00,2.0487,2.0487,2.0484,2.0486,2111700007.0
2007-07-19 16:45:00,2.0486,2.0487,2.0486,2.0487,416200000.0
2007-07-19 16:46:00,2.0487,2.0489,2.0486,2.0489,1628500004.0
2007-07-19 16:47:00,2.0489,2.049,2.0486,2.0487,1788000005.0
2007-07-19 16:48:00,2.0487,2.0489,2.0487,2.0488,1498899980.0
2007-07-19 16:49:00,2.0488,2.0488,2.04865,2.04875,361499997.0
2007-07-19 16:50:00,2.0487,2.0488,2.04865,2.0487,987999992.0
2007-07-19 16:51:00,2.0487,2.049,2.0487,2.0489,1852899985.0
2007-07-19 16:52:00,2.0489,2.049,2.0488,2.0488,1191300006.0
2007-07-19 16:53:00,2.0488,2.049,2.0488,2.049,1646299993.0
2007-07-19 16:54:00,2.049,2.049,2.0488,2.0488,746999995.0
2007-07-19 16:55:00,2.0488,2.0489,2.04875,2.0489,1634399999.0
2007-07-19 16:56:00,2.0488,2.0491,2.0487,2.0491,1699100006.0
2007-07-19 16:57:00,2.0492,2.0497,2.0491,2.0496,1699100006.0
2007-07-19 16:58:00,2.0497,2.0501,2.0497,2.0499,1699100006.0
2007-07-19 16:59:00,2.0498,2.0498,2.0494,2.0495,1699100006.0
2007-07-19 17:00:00,2.0496,2.0497,2.0489,2.049,1699100006.0
2007-07-19 17:01:00,2.0489,2.049,2.0484,2.0485,1699100006.0
2007-07-19 17:02:00,2.0486,2.0488,2.0485,2.0488,1699100006.0
2007-07-19 17:03:00,2.0487,2.0487,2.0483,2.0486,1699100006.0
2007-07-19 17:04:00,2.0485,2.0485,2.0483,2.0485,1699100006.0
2007-07-19 17:05:00,2.0484,2.0486,2.0484,2.0484,1699100006.0
2007-07-19 17:06:00,2.0485,2.0486,2.0484,2.0486,1699100006.0
2007-07-19 17:07:00,2.04845,2.0488,2.04845,2.0488,1324799996.0
2007-07-19 17:08:00,2.0488,2.049,2.0487,2.0488,1888600011.0
2007-07-19 17:09:00,2.0489,2.0491,2.0489,2.049,1888600011.0
2007-07-19 17:10:00,2.0491,2.0491,2.0489,2.049,1888600011.0
2007-07-19 17:11:00,2.0488,2.0489,2.0486,2.0488,1888600011.0
2007-07-19 17:12:00,2.0488,2.049,2.0488,2.049,1888600011.0
2007-07-19 17:13:00,2.0488,2.0488,2.0487,2.0488,1087499993.0
2007-07-19 17:14:00,2.049,2.0491,2.0489,2.049,1087499993.0
2007-07-19 17:15:00,2.049,2.0492,2.049,2.0492,1287000000.0
2007-07-19 17:16:00,2.0489,2.049,2.0488,2.0489,1029299994.0
2007-07-19 17:17:00,2.0491,2.0491,2.04895,2.049,1029299994.0
2007-07-19 17:18:00,2.0491,2.0491,2.049,2.049,2065800007.0
2007-07-19 17:19:00,2.049,2.049,2.04875,2.0488,1701959988.0
2007-07-19 17:20:00,2.0488,2.0491,2.0488,2.04895,1789600008.0
2007-07-19 17:21:00,2.0488,2.0488,2.0486,2.0487,1011499995.0
2007-07-19 17:22:00,2.0486,2.0487,2.0484,2.0487,1011499995.0
2007-07-19 17:23:00,2.0486,2.0489,2.0486,2.0488,1011499995.0
2007-07-19 17:24:00,2.0488,2.0491,2.0488,2.04905,1011499995.0
2007-07-19 17:25:00,2.04905,2.0491,2.0486,2.0487,1594099997.0
2007-07-19 17:26:00,2.0484,2.0484,2.0482,2.0482,1925700003.0
2007-07-19 17:27:00,2.0483,2.0484,2.0482,2.0484,1925700003.0
2007-07-19 17:28:00,2.0485,2.0485,2.0482,2.0482,1925700003.0
2007-07-19 17:29:00,2.0481,2.0481,2.0475,2.0476,1925700003.0
2007-07-19 17:30:00,2.0475,2.0477,2.0474,2.0477,1925700003.0
2007-07-19 17:31:00,2.0478,2.0478,2.0474,2.0475,1925700003.0
2007-07-19 17:32:00,2.0474,2.0475,2.0472,2.0475,1925700003.0
2007-07-19 17:33:00,2.0476,2.0477,2.0474,2.0474,1925700003.0
2007-07-19 17:34:00,2.0475,2.0476,2.0473,2.0473,1925700003.0
2007-07-19 17:35:00,2.0474,2.0476,2.0474,2.0476,1925700003.0
2007-07-19 17:36:00,2.0477,2.0478,2.04755,2.04755,1925700003.0
2007-07-19 17:37:00,2.0474,2.0475,2.0473,2.0475,1654300007.0
2007-07-19 17:38:00,2.0474,2.0479,2.0472,2.0478,1654300007.0
2007-07-19 17:39:00,2.0479,2.0479,2.0475,2.0477,1654300007.0
2007-07-19 17:40:00,2.0478,2.0488,2.0477,2.0488,1654300007.0
2007-07-19 17:41:00,2.0487,2.0488,2.0484,2.0486,1654300007.0
2007-07-19 17:42:00,2.0485,2.0487,2.0483,2.0483,1654300007.0
2007-07-19 17:43:00,2.0484,2.0485,2.0477,2.0483,1654300007.0
2007-07-19 17:44:00,2.04835,2.0489,2.0483,2.04875,1654300007.0
2007-07-19 17:45:00,2.04875,2.0489,2.0486,2.0486,2082999992.0
2007-07-19 17:46:00,2.0484,2.0484,2.048,2.048,1720100003.0
2007-07-19 17:47:00,2.0481,2.0481,2.0479,2.0479,1720100003.0
2007-07-19 17:48:00,2.048,2.0483,2.048,2.0482,1720100003.0
2007-07-19 17:49:00,2.0482,2.0484,2.0482,2.04825,1117200002.0
2007-07-19 17:50:00,2.04825,2.0483,2.04825,2.04825,550300000.0
2007-07-19 17:51:00,2.0482,2.0485,2.0482,2.04825,1520699995.0
2007-07-19 17:52:00,2.04825,2.0483,2.04825,2.04825,119900000.0
2007-07-19 17:53:00,2.04825,2.0486,2.0482,2.0485,421400002.0
2007-07-19 17:54:00,2.0485,2.0486,2.048,2.0481,1649099997.0
2007-07-19 17:55:00,2.048,2.0481,2.0479,2.0481,1619100017.0
2007-07-19 17:56:00,2.0483,2.0487,2.04825,2.0486,1619100017.0
2007-07-19 17:57:00,2.0487,2.0487,2.0486,2.0486,1276900006.0
2007-07-19 17:58:00,2.0486,2.0488,2.0486,2.0487,1868199996.0
2007-07-19 17:59:00,2.0487,2.0489,2.0485,2.0487,1149600001.0
2007-07-19 18:00:00,2.0486,2.0494,2.0486,2.0494,2091200002.0
2007-07-19 18:01:00,2.0495,2.0495,2.0489,2.049,2091200002.0
2007-07-19 18:02:00,2.0495,2.0495,2.0492,2.0494,2091200002.0
2007-07-19 18:03:00,2.0492,2.0492,2.0491,2.0491,841700000.0
2007-07-19 18:04:00,2.0492,2.0493,2.0491,2.0492,841700000.0
2007-07-19 18:05:00,2.0493,2.0494,2.0493,2.0493,841700000.0
2007-07-19 18:06:00,2.0491,2.0491,2.0487,2.0488,1340799992.0
2007-07-19 18:07:00,2.0489,2.049,2.04875,2.0489,1340799992.0
2007-07-19 18:08:00,2.0489,2.0489,2.04885,2.0489,1378400010.0
2007-07-19 18:09:00,2.0489,2.0489,2.04875,2.0488,1721499987.0
2007-07-19 18:10:00,2.0487,2.0488,2.0485,2.0488,827300007.0
2007-07-19 18:11:00,2.0489,2.049,2.0489,2.049,827300007.0
2007-07-19 18:12:00,2.049,2.049,2.0489,2.049,1420900009.0
2007-07-19 18:13:00,2.049,2.049,2.04885,2.0489,1611700005.0
2007-07-19 18:14:00,2.0489,2.0489,2.0487,2.0487,1694999998.0
2007-07-19 18:15:00,2.0486,2.0486,2.0483,2.0483,1694999998.0
2007-07-19 18:16:00,2.0485,2.0488,2.04845,2.0488,1694999998.0
2007-07-19 18:17:00,2.0485,2.0489,2.0485,2.0487,215000000.0
2007-07-19 18:18:00,2.0488,2.0489,2.0488,2.0488,215000000.0
2007-07-19 18:19:00,2.0488,2.0489,2.0484,2.0485,1609600014.0
2007-07-19 18:20:00,2.0484,2.0485,2.048,2.0481,1574200001.0
2007-07-19 18:21:00,2.0482,2.0487,2.0482,2.0486,1574200001.0
2007-07-19 18:22:00,2.0486,2.04875,2.0486,2.0487,1267199996.0
2007-07-19 18:23:00,2.0487,2.04875,2.04855,2.0486,1763600002.0
2007-07-19 18:24:00,2.0487,2.0487,2.04855,2.0487,1469200005.0
2007-07-19 18:25:00,2.0486,2.0486,2.0483,2.0484,54400000.0
2007-07-19 18:26:00,2.0486,2.0486,2.0486,2.0486,54400000.0
2007-07-19 18:27:00,2.0486,2.0487,2.0486,2.0487,593700005.0
2007-07-19 18:28:00,2.0487,2.04875,2.04855,2.04855,1333399999.0
2007-07-19 18:29:00,2.04855,2.04865,2.04855,2.04855,1098299994.0
2007-07-19 18:30:00,2.0486,2.0486,2.0486,2.0486,63600000.0
2007-07-19 18:31:00,2.0486,2.04875,2.0486,2.0486,1155599998.0
2007-07-19 18:32:00,2.0487,2.0487,2.0485,2.0486,278799999.0
2007-07-19 18:33:00,2.0486,2.0486,2.04835,2.04835,1249699995.0
2007-07-19 18:34:00,2.0485,2.049,2.0484,2.0489,2090200013.0
2007-07-19 18:35:00,2.0489,2.0494,2.0489,2.0492,1991100004.0
2007-07-19 18:36:00,2.0491,2.0491,2.0489,2.049,817999995.0
2007-07-19 18:37:00,2.0491,2.0496,2.0491,2.0496,817999995.0
2007-07-19 18:38:00,2.0497,2.0498,2.0497,2.0498,817999995.0
2007-07-19 18:39:00,2.0498,2.05025,2.04965,2.0502,1833399992.0
2007-07-19 18:40:00,2.0502,2.0502,2.05,2.0501,1330500005.0
2007-07-19 18:41:00,2.05015,2.0503,2.05005,2.05005,1330500005.0
2007-07-19 18:42:00,2.0501,2.0501,2.04975,2.0499,2007400002.0
2007-07-19 18:43:00,2.0499,2.0499,2.0498,2.0499,83800002.0
2007-07-19 18:44:00,2.0499,2.0499,2.0498,2.0498,499600000.0
2007-07-19 18:45:00,2.0498,2.0499,2.0498,2.0499,849300012.0
2007-07-19 18:46:00,2.0499,2.0499,2.0499,2.0499,133600000.0
2007-07-19 18:47:00,2.0499,2.0502,2.0498,2.0501,1011300005.0
2007-07-19 18:48:00,2.0501,2.0502,2.05,2.0501,848899998.0
2007-07-19 18:49:00,2.0502,2.0503,2.0502,2.0502,848899998.0
2007-07-19 18:50:00,2.0502,2.0502,2.0502,2.0502,412399997.0
2007-07-19 18:51:00,2.0502,2.0506,2.0502,2.0505,2073999995.0
2007-07-19 18:52:00,2.0505,2.0508,2.05045,2.0508,2079100001.0
2007-07-19 18:53:00,2.0508,2.0511,2.0507,2.0509,1618200000.0
2007-07-19 18:54:00,2.0509,2.051,2.05085,2.05085,1022400006.0
2007-07-19 18:55:00,2.0508,2.0511,2.0508,2.051,1893200006.0
2007-07-19 18:56:00,2.0511,2.0513,2.051,2.0512,1893200006.0
2007-07-19 18:57:00,2.0512,2.0513,2.0511,2.0512,1859700011.0
2007-07-19 18:58:00,2.0512,2.0513,2.0511,2.0511,1694799989.0
2007-07-19 18:59:00,2.0509,2.0509,2.0507,2.0509,1490999998.0
2007-07-19 19:00:00,2.0509,2.0512,2.0509,2.05115,1490999998.0
2007-07-19 19:01:00,2.051,2.051,2.0508,2.0509,613800000.0
2007-07-19 19:02:00,2.051,2.05105,2.05095,2.05095,613800000.0
2007-07-19 19:03:00,2.05095,2.0512,2.05095,2.0511,1643400005.0
2007-07-19 19:04:00,2.0511,2.0511,2.0506,2.0511,1262700010.0
2007-07-19 19:05:00,2.0512,2.05125,2.05095,2.05105,1262700010.0
2007-07-19 19:06:00,2.0511,2.0511,2.051,2.0511,913699998.0
2007-07-19 19:07:00,2.0511,2.0511,2.05075,2.0509,1372500002.0
2007-07-19 19:08:00,2.05085,2.051,2.05085,2.0509,630899999.0
2007-07-19 19:09:00,2.0509,2.0509,2.05065,2.0507,1010700005.0
2007-07-19 19:10:00,2.0507,2.0509,2.0507,2.0509,423799999.0
2007-07-19 19:11:00,2.0509,2.0509,2.0508,2.0508,927999999.0
2007-07-19 19:12:00,2.0508,2.0509,2.0508,2.0509,1021399999.0
2007-07-19 19:13:00,2.0509,2.0509,2.05085,2.05085,502100000.0
2007-07-19 19:14:00,2.0509,2.051,2.0508,2.0508,911000005.0
2007-07-19 19:15:00,2.0508,2.0509,2.0507,2.0508,1567099989.0
2007-07-19 19:16:00,2.0508,2.05095,2.0508,2.0509,668799998.0
2007-07-19 19:17:00,2.0509,2.0509,2.0507,2.05075,766500002.0
2007-07-19 19:18:00,2.0508,2.0509,2.05075,2.0508,578900001.0
2007-07-19 19:19:00,2.0508,2.051,2.0508,2.051,839999997.0
2007-07-19 19:20:00,2.051,2.051,2.05085,2.051,954900004.0
2007-07-19 19:21:00,2.051,2.051,2.0509,2.05095,1376999997.0
2007-07-19 19:22:00,2.051,2.051,2.0509,2.051,1088299994.0
2007-07-19 19:23:00,2.051,2.051,2.0509,2.0509,410699987.0
2007-07-19 19:24:00,2.0509,2.051,2.05075,2.0509,1469200003.0
2007-07-19 19:25:00,2.05085,2.051,2.05075,2.0509,2035900007.0
2007-07-19 19:26:00,2.0509,2.051,2.0509,2.0509,947799999.0
2007-07-19 19:27:00,2.0509,2.051,2.0507,2.0507,1343700009.0
2007-07-19 19:28:00,2.0507,2.0508,2.05055,2.0506,1648099999.0
2007-07-19 19:29:00,2.05055,2.0508,2.05055,2.0507,1285900009.0
2007-07-19 19:30:00,2.0507,2.0507,2.05065,2.0507,425000000.0
2007-07-19 19:31:00,2.05065,2.0507,2.05065,2.0507,965400000.0
2007-07-19 19:32:00,2.0507,2.0507,2.0507,2.0507,65600000.0
2007-07-19 19:33:00,2.0507,2.0507,2.0507,2.0507,277699996.0
2007-07-19 19:34:00,2.0507,2.0507,2.0507,2.0507,593999993.0
2007-07-19 19:35:00,2.0507,2.0507,2.05065,2.0507,148400001.0
2007-07-19 19:36:00,2.0507,2.0507,2.0506,2.0506,1181500004.0
2007-07-19 19:37:00,2.0506,2.0507,2.05055,2.0506,1500399999.0
2007-07-19 19:38:00,2.0506,2.05065,2.05055,2.05055,1169099996.0
2007-07-19 19:39:00,2.0506,2.0506,2.05055,2.0506,380900005.0
2007-07-19 19:40:00,2.0506,2.0506,2.0506,2.0506,572299991.0
2007-07-19 19:41:00,2.0506,2.0506,2.0506,2.0506,166099998.0
2007-07-19 19:42:00,2.0506,2.0506,2.05035,2.0504,562500000.0
2007-07-19 19:43:00,2.0501,2.0501,2.0496,2.0498,509600002.0
2007-07-19 19:44:00,2.05,2.0502,2.0499,2.0501,509600002.0
2007-07-19 19:45:00,2.0501,2.0502,2.0501,2.0502,996000008.0
2007-07-19 19:46:00,2.0502,2.0503,2.0502,2.0502,1015200002.0
2007-07-19 19:47:00,2.0502,2.0503,2.0502,2.05025,731400002.0
2007-07-19 19:48:00,2.0503,2.0503,2.05015,2.0502,507300003.0
2007-07-19 19:49:00,2.0502,2.0502,2.05,2.05005,1159599992.0
2007-07-19 19:50:00,2.05005,2.0501,2.05005,2.0501,1130700001.0
2007-07-19 19:51:00,2.0501,2.0502,2.05005,2.0502,1447400003.0
2007-07-19 19:52:00,2.0502,2.0502,2.05015,2.0502,285700000.0
2007-07-19 19:53:00,2.0502,2.0502,2.0502,2.0502,626400002.0
2007-07-19 19:54:00,2.0502,2.0502,2.0502,2.0502,419299998.0
2007-07-19 19:55:00,2.0502,2.0502,2.0502,2.0502,287500001.0
2007-07-19 19:56:00,2.0502,2.0502,2.0502,2.0502,11000000.0
2007-07-19 19:57:00,2.0502,2.0502,2.0501,2.0501,173200000.0
2007-07-19 19:58:00,2.05,2.0501,2.04975,2.04975,1425700002.0
2007-07-19 19:59:00,2.04975,2.0499,2.0497,2.0499,1093600008.0
2007-07-19 20:00:00,2.0499,2.0499,2.0497,2.0499,1074100001.0
2007-07-19 20:01:00,2.0498,2.05,2.0498,2.0499,760599992.0
2007-07-19 20:02:00,2.0498,2.0499,2.0496,2.0496,760599992.0
2007-07-19 20:03:00,2.0497,2.0498,2.04965,2.0497,760599992.0
2007-07-19 20:04:00,2.0497,2.0497,2.0497,2.0497,539400000.0
2007-07-19 20:05:00,2.0495,2.0495,2.0491,2.0493,1941300004.0
2007-07-19 20:06:00,2.0494,2.0495,2.04915,2.0492,1941300004.0
2007-07-19 20:07:00,2.049,2.0491,2.0488,2.049,1952799989.0
2007-07-19 20:08:00,2.0491,2.0491,2.04895,2.0491,1952799989.0
2007-07-19 20:09:00,2.0491,2.0492,2.0491,2.0491,611100000.0
2007-07-19 20:10:00,2.0491,2.0494,2.0491,2.0493,1254899992.0
2007-07-19 20:11:00,2.0493,2.0494,2.0491,2.0492,1882099996.0
2007-07-19 20:12:00,2.0493,2.0494,2.0492,2.0493,1114399996.0
2007-07-19 20:13:00,2.0493,2.0494,2.0493,2.0494,714399995.0
2007-07-19 20:14:00,2.0494,2.0494,2.0493,2.0493,1413399989.0
2007-07-19 20:15:00,2.0493,2.0494,2.0493,2.0494,226600000.0
2007-07-19 20:16:00,2.0494,2.0494,2.0494,2.0494,1287900000.0
2007-07-19 20:17:00,2.0494,2.0495,2.0493,2.0494,1172900022.0
2007-07-19 20:18:00,2.0495,2.0495,2.04935,2.0495,1172900022.0
2007-07-19 20:19:00,2.0495,2.0495,2.0494,2.0494,758800008.0
2007-07-19 20:20:00,2.0492,2.0492,2.0491,2.0492,1991399998.0
2007-07-19 20:21:00,2.0493,2.0495,2.0493,2.0494,1991399998.0
2007-07-19 20:22:00,2.0494,2.0496,2.04935,2.0495,870700007.0
2007-07-19 20:23:00,2.0495,2.0495,2.04925,2.0494,767000011.0
2007-07-19 20:24:00,2.0494,2.0494,2.0492,2.0492,1110000002.0
2007-07-19 20:25:00,2.0492,2.0493,2.0492,2.0493,443300003.0
2007-07-19 20:26:00,2.0493,2.0493,2.04905,2.04905,1061000018.0
2007-07-19 20:27:00,2.04905,2.04905,2.0486,2.0488,2143300005.0
2007-07-19 20:28:00,2.0486,2.0486,2.0479,2.0482,1961399996.0
2007-07-19 20:29:00,2.0483,2.0489,2.0483,2.0486,1961399996.0
2007-07-19 20:30:00,2.0485,2.0491,2.0485,2.0487,1961399996.0
2007-07-19 20:31:00,2.0489,2.0492,2.0488,2.049,1961399996.0
2007-07-19 20:32:00,2.049,2.0491,2.049,2.049,778899998.0
2007-07-19 20:33:00,2.0488,2.0488,2.0485,2.0485,915599995.0
2007-07-19 20:34:00,2.0487,2.0487,2.0486,2.0487,915599995.0
2007-07-19 20:35:00,2.0487,2.0491,2.0486,2.0491,1990199994.0
2007-07-19 20:36:00,2.0491,2.0491,2.04885,2.0489,833500023.0
2007-07-19 20:37:00,2.0488,2.049,2.0488,2.0488,679500000.0
2007-07-19 20:38:00,2.0489,2.049,2.04875,2.04875,982900009.0
2007-07-19 20:39:00,2.04875,2.0489,2.04875,2.04875,575700006.0
2007-07-19 20:40:00,2.04875,2.049,2.04875,2.0488,1370000012.0
2007-07-19 20:41:00,2.0488,2.0489,2.0488,2.0488,584500002.0
2007-07-19 20:42:00,2.0488,2.0489,2.04875,2.0489,1564300004.0
2007-07-19 20:43:00,2.0489,2.049,2.0488,2.049,1264000002.0
2007-07-19 20:44:00,2.0489,2.0489,2.0489,2.0489,821100001.0
2007-07-19 20:45:00,2.049,2.0491,2.04885,2.04885,821100001.0
2007-07-19 20:46:00,2.0489,2.049,2.04885,2.049,807300006.0
2007-07-19 20:47:00,2.049,2.049,2.0489,2.049,509100001.0
2007-07-19 20:48:00,2.04895,2.049,2.0489,2.049,1126199990.0
2007-07-19 20:49:00,2.049,2.0491,2.0489,2.049,1171600006.0
2007-07-19 20:50:00,2.049,2.049,2.0489,2.0489,439699999.0
2007-07-19 20:51:00,2.0489,2.0489,2.0489,2.0489,297400000.0
2007-07-19 20:52:00,2.0489,2.0489,2.0489,2.0489,1221399985.0
2007-07-19 20:53:00,2.0489,2.0489,2.04885,2.0489,1257000004.0
2007-07-19 20:54:00,2.0489,2.0491,2.0489,2.0489,1753099998.0
2007-07-19 20:55:00,2.0489,2.0492,2.0489,2.0491,1687800003.0
2007-07-19 20:56:00,2.0491,2.0495,2.04905,2.04905,1987400002.0
2007-07-19 20:57:00,2.0491,2.0491,2.0489,2.049,1197599998.0
2007-07-19 20:58:00,2.0489,2.0489,2.0487,2.0487,1197599998.0
2007-07-19 20:59:00,2.0487,2.0488,2.04865,2.0488,1197599998.0
2007-07-19 21:00:00,2.0487,2.0488,2.0486,2.0486,1895500003.0
2007-07-19 21:01:00,2.0487,2.0487,2.04855,2.04855,1837700038.0
2007-07-19 21:02:00,2.0486,2.0486,2.0484,2.0484,1040099988.0
2007-07-19 21:03:00,2.0485,2.0487,2.0485,2.0485,1593300003.0
2007-07-19 21:04:00,2.0485,2.0486,2.0484,2.0486,1869000001.0
2007-07-19 21:05:00,2.0485,2.0485,2.0482,2.0482,1873199986.0
2007-07-19 21:06:00,2.04825,2.0485,2.04825,2.04825,1873199986.0
2007-07-19 21:07:00,2.0483,2.0485,2.0483,2.0483,881500002.0
2007-07-19 21:08:00,2.0483,2.0485,2.04825,2.0483,915999992.0
2007-07-19 21:09:00,2.04825,2.0484,2.0482,2.04825,2065300010.0
2007-07-19 21:10:00,2.04825,2.0483,2.04815,2.04825,997499993.0
2007-07-19 21:11:00,2.0483,2.0483,2.04825,2.0483,1335099996.0
2007-07-19 21:12:00,2.0483,2.0484,2.0483,2.0484,653399989.0
2007-07-19 21:13:00,2.0484,2.0484,2.0483,2.0483,1033400016.0
2007-07-19 21:14:00,2.0483,2.0484,2.0482,2.0482,650800001.0
2007-07-19 21:15:00,2.0482,2.0482,2.0482,2.0482,1057899981.0
2007-07-19 21:16:00,2.0482,2.0482,2.0482,2.0482,1074200005.0
2007-07-19 21:17:00,2.0482,2.0482,2.0482,2.0482,841200008.0
2007-07-19 21:18:00,2.0482,2.0482,2.04815,2.0482,956099998.0
2007-07-19 21:19:00,2.04815,2.0482,2.04815,2.0482,1346600025.0
2007-07-19 21:20:00,2.0482,2.0482,2.0482,2.0482,507399998.0
2007-07-19 21:21:00,2.0482,2.0483,2.0482,2.0483,1628299997.0
2007-07-19 21:22:00,2.0484,2.0488,2.0483,2.04865,1628299997.0
2007-07-19 21:23:00,2.0487,2.0487,2.0485,2.0486,835700005.0
2007-07-19 21:24:00,2.0486,2.0487,2.04855,2.04855,549800004.0
2007-07-19 21:25:00,2.0486,2.0486,2.0486,2.0486,932400001.0
2007-07-19 21:26:00,2.0486,2.0486,2.0486,2.0486,750800004.0
2007-07-19 21:27:00,2.0486,2.0486,2.0486,2.0486,567300004.0
2007-07-19 21:28:00,2.0486,2.0486,2.0484,2.0484,1220000003.0
2007-07-19 21:29:00,2.0484,2.0484,2.0483,2.0483,775200001.0
2007-07-19 21:30:00,2.0483,2.0484,2.04825,2.0484,1052700005.0
2007-07-19 21:31:00,2.0484,2.0484,2.0483,2.04835,58600000.0
2007-07-19 21:32:00,2.0484,2.0485,2.0484,2.0485,12600000.0
2007-07-19 21:33:00,2.0485,2.0485,2.04845,2.04845,238099999.0
2007-07-19 21:34:00,2.04845,2.0485,2.04815,2.04815,1437599995.0
2007-07-19 21:35:00,2.04815,2.0483,2.04815,2.04815,1357300019.0
2007-07-19 21:36:00,2.04815,2.0482,2.0481,2.0482,1152899980.0
2007-07-19 21:37:00,2.0482,2.0482,2.0481,2.0481,1465800008.0
2007-07-19 21:38:00,2.0481,2.0482,2.0481,2.0482,236600001.0
2007-07-19 21:39:00,2.0483,2.0483,2.0482,2.0483,615500003.0
2007-07-19 21:40:00,2.0483,2.0483,2.0481,2.0481,852100006.0
2007-07-19 21:41:00,2.0479,2.048,2.0477,2.0479,1451299998.0
2007-07-19 21:42:00,2.0478,2.0479,2.0477,2.0478,1451299998.0
2007-07-19 21:43:00,2.048,2.0481,2.0479,2.048,1451299998.0
2007-07-19 21:44:00,2.0479,2.048,2.0479,2.048,587500000.0
2007-07-19 21:45:00,2.048,2.048,2.04785,2.04785,943399999.0
2007-07-19 21:46:00,2.048,2.048,2.04785,2.048,466900004.0
2007-07-19 21:47:00,2.048,2.0481,2.04795,2.048,868500003.0
2007-07-19 21:48:00,2.048,2.048,2.0479,2.048,1216099997.0
2007-07-19 21:49:00,2.048,2.048,2.0479,2.048,845899992.0
2007-07-19 21:50:00,2.048,2.0481,2.048,2.0481,685900000.0
2007-07-19 21:51:00,2.0481,2.0481,2.048,2.0481,751299998.0
2007-07-19 21:52:00,2.0481,2.0481,2.0481,2.0481,144000000.0
2007-07-19 21:53:00,2.0481,2.0481,2.048,2.048,164299999.0
2007-07-19 21:54:00,2.0481,2.0481,2.04795,2.0481,116000000.0
2007-07-19 21:55:00,2.0481,2.0482,2.04805,2.04805,254299997.0
2007-07-19 21:56:00,2.04805,2.0481,2.04805,2.0481,269299997.0
2007-07-19 21:57:00,2.0481,2.0482,2.0479,2.0481,628800001.0
2007-07-19 21:58:00,2.0481,2.0481,2.048,2.0481,1359999992.0
2007-07-19 21:59:00,2.0481,2.0481,2.048,2.048,1249499997.0
2007-07-19 22:00:00,2.0481,2.0481,2.048,2.0481,245000000.0
2007-07-19 22:01:00,2.0481,2.0482,2.0481,2.0482,359700001.0
2007-07-19 22:02:00,2.0482,2.0483,2.0481,2.0483,612200008.0
2007-07-19 22:03:00,2.0483,2.0483,2.0482,2.0482,134600000.0
2007-07-19 22:04:00,2.0482,2.0482,2.0481,2.0481,207100002.0
2007-07-19 22:05:00,2.0481,2.0481,2.04805,2.04805,143900000.0
2007-07-19 22:06:00,2.04805,2.0483,2.04805,2.0483,618000002.0
2007-07-19 22:07:00,2.0483,2.0483,2.0482,2.0483,227000002.0
2007-07-19 22:08:00,2.0483,2.0484,2.0482,2.0483,297100001.0
2007-07-19 22:09:00,2.0482,2.0483,2.0482,2.0483,178099997.0
2007-07-19 22:10:00,2.0483,2.0483,2.0483,2.0483,16299999.0
2007-07-19 22:11:00,2.0483,2.0484,2.0483,2.0484,121699996.0
2007-07-19 22:12:00,2.0483,2.0484,2.0483,2.0484,406499996.0
2007-07-19 22:13:00,2.0483,2.0486,2.0483,2.0484,269299998.0
2007-07-19 22:14:00,2.0484,2.0485,2.0484,2.0484,597599997.0
2007-07-19 22:15:00,2.0484,2.0485,2.0484,2.0484,109999995.0
2007-07-19 22:16:00,2.0485,2.0485,2.04835,2.0485,389899998.0
2007-07-19 22:17:00,2.0485,2.0485,2.0484,2.0484,557699989.0
2007-07-19 22:18:00,2.0484,2.0485,2.0484,2.0485,33200001.0
2007-07-19 22:19:00,2.0484,2.0485,2.04835,2.0485,437199994.0
2007-07-19 22:20:00,2.0485,2.0485,2.0485,2.0485,12300000.0
2007-07-19 22:21:00,2.0485,2.0485,2.04845,2.0485,59099999.0
2007-07-19 22:22:00,2.0485,2.0485,2.0485,2.0485,139199999.0
2007-07-19 22:23:00,2.0485,2.0487,2.0485,2.0487,220799997.0
2007-07-19 22:24:00,2.0487,2.0488,2.0486,2.0488,465599998.0
2007-07-19 22:25:00,2.0488,2.049,2.0488,2.049,1352899991.0
2007-07-19 22:26:00,2.049,2.049,2.0487,2.0488,693799994.0
2007-07-19 22:27:00,2.0487,2.0488,2.0487,2.0488,242799995.0
2007-07-19 22:28:00,2.0488,2.0488,2.0488,2.0488,123600000.0
2007-07-19 22:29:00,2.0489,2.049,2.0489,2.049,58800000.0
2007-07-19 22:30:00,2.049,2.0492,2.049,2.049,292700000.0
2007-07-19 22:31:00,2.049,2.0491,2.049,2.0491,280299997.0
2007-07-19 22:32:00,2.0491,2.0491,2.049,2.0491,133700000.0
2007-07-19 22:33:00,2.049,2.0496,2.049,2.04945,1094799997.0
2007-07-19 22:34:00,2.0495,2.0495,2.04935,2.04935,254900004.0
2007-07-19 22:35:00,2.0494,2.0494,2.04925,2.0493,773199989.0
2007-07-19 22:36:00,2.0493,2.0494,2.0493,2.0493,100000000.0
2007-07-19 22:37:00,2.0493,2.0493,2.0493,2.0493,356700000.0
2007-07-19 22:38:00,2.0493,2.0495,2.0492,2.04925,637700002.0
2007-07-19 22:39:00,2.04925,2.04935,2.04925,2.04925,630200004.0
2007-07-19 22:40:00,2.04925,2.0493,2.0492,2.0492,186000000.0
2007-07-19 22:41:00,2.0493,2.0493,2.0492,2.0492,755600010.0
2007-07-19 22:42:00,2.0492,2.0492,2.0492,2.0492,310300005.0
2007-07-19 22:43:00,2.0492,2.0492,2.0491,2.0491,360999999.0
2007-07-19 22:44:00,2.0491,2.0491,2.049,2.049,73200000.0
2007-07-19 22:45:00,2.049,2.0491,2.049,2.0491,384499997.0
2007-07-19 22:46:00,2.0491,2.0491,2.049,2.0491,70400000.0
2007-07-19 22:47:00,2.049,2.0492,2.0489,2.049,759999998.0
2007-07-19 22:48:00,2.0491,2.0493,2.0491,2.0493,1021700006.0
2007-07-19 22:49:00,2.0493,2.0494,2.0491,2.0493,581999998.0
2007-07-19 22:50:00,2.0493,2.0493,2.0491,2.0492,316599999.0
2007-07-19 22:51:00,2.0492,2.0492,2.0487,2.049,530100001.0
2007-07-19 22:52:00,2.049,2.049,2.049,2.049,700000.0
2007-07-19 22:53:00,2.049,2.049,2.049,2.049,3300000.0
2007-07-19 22:54:00,2.0489,2.0489,2.0489,2.0489,29200000.0
2007-07-19 22:55:00,2.0489,2.049,2.0487,2.0487,210399999.0
2007-07-19 22:56:00,2.0487,2.0488,2.0486,2.0488,385400002.0
2007-07-19 22:57:00,2.0488,2.0488,2.0487,2.0487,140999996.0
2007-07-19 22:58:00,2.0487,2.0487,2.0487,2.0487,264900000.0
2007-07-19 22:59:00,2.0487,2.0488,2.0485,2.0487,1018600002.0
2007-07-19 23:00:00,2.0487,2.0488,2.0485,2.0486,277399998.0
2007-07-19 23:01:00,2.0486,2.0487,2.0486,2.0487,23900000.0
2007-07-19 23:02:00,2.0487,2.0487,2.0486,2.0487,100600001.0
2007-07-19 23:03:00,2.0487,2.0487,2.0487,2.0487,23100000.0
2007-07-19 23:04:00,2.0487,2.0487,2.0487,2.0487,66800000.0
2007-07-19 23:05:00,2.0488,2.0489,2.0487,2.0488,140300000.0
2007-07-19 23:06:00,2.0489,2.0491,2.0488,2.0491,274299998.0
2007-07-19 23:07:00,2.0491,2.0491,2.0489,2.049,84900000.0
2007-07-19 23:08:00,2.049,2.049,2.049,2.049,25600000.0
2007-07-19 23:09:00,2.049,2.0492,2.049,2.0492,27100000.0
2007-07-19 23:10:00,2.0492,2.0492,2.049,2.0491,410400006.0
2007-07-19 23:11:00,2.0491,2.0491,2.0487,2.0487,361000000.0
2007-07-19 23:12:00,2.0488,2.0489,2.0488,2.0489,52600000.0
2007-07-19 23:13:00,2.0489,2.0489,2.0488,2.0489,49200001.0
2007-07-19 23:14:00,2.0489,2.0489,2.0488,2.0489,175300000.0
2007-07-19 23:15:00,2.049,2.049,2.0488,2.0489,590299996.0
2007-07-19 23:16:00,2.0488,2.0492,2.0488,2.049,340100006.0
2007-07-19 23:17:00,2.0491,2.0491,2.0488,2.0489,592499997.0
2007-07-19 23:18:00,2.0489,2.0489,2.0487,2.0487,256100004.0
2007-07-19 23:19:00,2.0488,2.0489,2.0488,2.0489,190300000.0
2007-07-19 23:20:00,2.0489,2.0489,2.0489,2.0489,33600000.0
2007-07-19 23:21:00,2.0489,2.0495,2.0489,2.0495,644200001.0
2007-07-19 23:22:00,2.0495,2.0496,2.0494,2.0495,906799996.0
2007-07-19 23:23:00,2.0494,2.0495,2.0494,2.0495,79500000.0
2007-07-19 23:24:00,2.04917,2.04933,2.04917,2.04933,606600016.0
2007-07-19 23:25:00,2.0494,2.0494,2.0491,2.0491,245400006.0
2007-07-19 23:26:00,2.0491,2.0495,2.0491,2.0495,60000000.0
2007-07-19 23:27:00,2.0495,2.0495,2.049,2.0493,546600003.0
2007-07-19 23:28:00,2.0494,2.0494,2.0493,2.0493,148800000.0
2007-07-19 23:29:00,2.0495,2.0495,2.0495,2.0495,80800000.0
2007-07-19 23:30:00,2.0495,2.0495,2.04945,2.04945,78400001.0
2007-07-19 23:31:00,2.0497,2.0497,2.0493,2.0494,249900001.0
2007-07-19 23:32:00,2.0494,2.0497,2.0493,2.04945,598499998.0
2007-07-19 23:33:00,2.0494,2.0494,2.04925,2.04925,149500000.0
2007-07-19 23:34:00,2.04935,2.0494,2.0493,2.0494,159600000.0
2007-07-19 23:35:00,2.0494,2.0494,2.0492,2.0492,93500000.0
2007-07-19 23:36:00,2.0492,2.0493,2.0492,2.0493,38700000.0
2007-07-19 23:37:00,2.0492,2.0493,2.0492,2.0492,43500000.0
2007-07-19 23:38:00,2.0492,2.0493,2.0489,2.0491,440100000.0
2007-07-19 23:39:00,2.0491,2.0492,2.0491,2.0492,122500001.0
2007-07-19 23:40:00,2.0492,2.0492,2.0492,2.0492,40000000.0
2007-07-19 23:41:00,2.04915,2.04915,2.04915,2.04915,3600000.0
2007-07-19 23:42:00,2.04915,2.04915,2.04915,2.04915,3600000.0
2007-07-19 23:43:00,2.04915,2.04915,2.0491,2.0491,558399998.0
2007-07-19 23:44:00,2.04915,2.04915,2.0491,2.04915,476700000.0
2007-07-19 23:45:00,2.04915,2.04915,2.04915,2.04915,21600000.0
2007-07-19 23:46:00,2.04915,2.04915,2.04915,2.04915,10800000.0
2007-07-19 23:47:00,2.04915,2.04915,2.0491,2.04915,115600000.0
2007-07-19 23:48:00,2.04915,2.0492,2.0491,2.0491,192000000.0
2007-07-19 23:49:00,2.0491,2.0492,2.0491,2.0492,37600000.0
2007-07-19 23:50:00,2.04897,2.04897,2.04895,2.04895,65400000.0
2007-07-19 23:51:00,2.0491,2.0491,2.0491,2.0491,15200000.0
2007-07-19 23:52:00,2.04906,2.04908,2.0489,2.049,229999994.0
2007-07-19 23:53:00,2.0491,2.0493,2.0491,2.0493,158800000.0
2007-07-19 23:54:00,2.0493,2.0493,2.0493,2.0493,4800000.0
2007-07-19 23:55:00,2.0492,2.0492,2.0492,2.0492,38300001.0
2007-07-19 23:56:00,2.0491,2.04915,2.04908,2.04915,53400000.0
2007-07-19 23:57:00,2.0492,2.0492,2.0492,2.0492,194900000.0
2007-07-19 23:58:00,2.04908,2.04908,2.04896,2.04905,464000011.0
2007-07-19 23:59:00,2.0492,2.0492,2.0492,2.0492,21500000.0
2007-07-20 00:00:00,2.0492,2.0492,2.04915,2.04915,143499999.0
2007-07-20 00:01:00,2.04903,2.04911,2.04893,2.04911,103400002.0
2007-07-20 00:02:00,2.04915,2.04915,2.04915,2.04915,3600000.0
2007-07-20 00:03:00,2.04915,2.04915,2.0491,2.04915,58700000.0
2007-07-20 00:04:00,2.04915,2.04915,2.04915,2.04915,10400000.0
2007-07-20 00:05:00,2.04915,2.04915,2.0491,2.0491,165600000.0
2007-07-20 00:06:00,2.0491,2.04915,2.0491,2.04915,57200000.0
2007-07-20 00:07:00,2.04905,2.04912,2.04897,2.04912,162400000.0
2007-07-20 00:08:00,2.0491,2.0491,2.0491,2.0491,23100000.0
2007-07-20 00:09:00,2.0491,2.0491,2.0491,2.0491,104400001.0
2007-07-20 00:10:00,2.0491,2.0491,2.0491,2.0491,158100002.0
2007-07-20 00:11:00,2.04898,2.04905,2.04895,2.049,73700000.0
2007-07-20 00:12:00,2.04903,2.04903,2.0489,2.04897,46800000.0
2007-07-20 00:13:00,2.0491,2.0491,2.0491,2.0491,20700001.0
2007-07-20 00:14:00,2.0491,2.0491,2.0491,2.0491,20700001.0
2007-07-20 00:15:00,2.049,2.049,2.0488,2.0488,29000000.0
2007-07-20 00:16:00,2.04883,2.04895,2.04883,2.04888,319200004.0
2007-07-20 00:17:00,2.04897,2.04903,2.04897,2.04903,37200001.0
2007-07-20 00:18:00,2.04894,2.04905,2.04894,2.04905,186999998.0
2007-07-20 00:19:00,2.04887,2.04892,2.04887,2.0489,101900001.0
2007-07-20 00:20:00,2.04898,2.04911,2.04894,2.04908,511200004.0
2007-07-20 00:21:00,2.04911,2.04914,2.04905,2.04905,62000000.0
2007-07-20 00:22:00,2.0491,2.04925,2.0491,2.04925,75000000.0
2007-07-20 00:23:00,2.04925,2.04925,2.0491,2.0491,168000000.0
2007-07-20 00:24:00,2.0491,2.0491,2.04905,2.04905,51999999.0
2007-07-20 00:25:00,2.04905,2.04905,2.049,2.049,20800001.0
2007-07-20 00:26:00,2.049,2.049,2.049,2.049,100200001.0
2007-07-20 00:27:00,2.049,2.049,2.049,2.049,4800000.0
2007-07-20 00:28:00,2.04881,2.04887,2.04881,2.04885,35300000.0
2007-07-20 00:29:00,2.049,2.049,2.049,2.049,9600000.0
2007-07-20 00:30:00,2.049,2.049,2.049,2.049,2400000.0
2007-07-20 00:31:00,2.0487,2.04881,2.04866,2.04881,237900002.0
2007-07-20 00:32:00,2.049,2.049,2.049,2.049,2400000.0
2007-07-20 00:33:00,2.049,2.049,2.0489,2.049,12200000.0
2007-07-20 00:34:00,2.04878,2.04885,2.04863,2.04863,89600000.0
2007-07-20 00:35:00,2.049,2.049,2.0488,2.0488,17800000.0
2007-07-20 00:36:00,2.049,2.049,2.049,2.049,7200000.0
2007-07-20 00:37:00,2.049,2.049,2.049,2.049,4800000.0
2007-07-20 00:38:00,2.04882,2.04891,2.04864,2.04877,107900000.0
2007-07-20 00:39:00,2.049,2.049,2.049,2.049,40900000.0
2007-07-20 00:40:00,2.049,2.049,2.049,2.049,22200000.0
2007-07-20 00:41:00,2.0487,2.04875,2.0487,2.04875,31900000.0
2007-07-20 00:42:00,2.049,2.049,2.0489,2.0489,10000000.0
2007-07-20 00:43:00,2.049,2.049,2.049,2.049,79600000.0
2007-07-20 00:44:00,2.049,2.049,2.0488,2.049,107400000.0
2007-07-20 00:45:00,2.049,2.049,2.049,2.049,9600000.0
2007-07-20 00:46:00,2.049,2.049,2.0488,2.049,136400000.0
2007-07-20 00:47:00,2.0488,2.0488,2.0488,2.0488,48300000.0
2007-07-20 00:48:00,2.0488,2.049,2.0488,2.049,7100000.0
2007-07-20 00:49:00,2.049,2.049,2.0488,2.049,26000000.0
2007-07-20 00:50:00,2.04868,2.04876,2.04868,2.04869,281099999.0
2007-07-20 00:51:00,2.049,2.049,2.0486,2.0486,245599999.0
2007-07-20 00:52:00,2.0486,2.0486,2.0486,2.0486,8000000.0
2007-07-20 00:53:00,2.0486,2.0486,2.0486,2.0486,28000000.0
2007-07-20 00:54:00,2.0486,2.0487,2.04855,2.0486,147100001.0
2007-07-20 00:55:00,2.0487,2.0487,2.0487,2.0487,14700000.0
2007-07-20 00:56:00,2.0487,2.0487,2.0487,2.0487,5700000.0
2007-07-20 00:57:00,2.0487,2.0487,2.0487,2.0487,22600000.0
2007-07-20 00:58:00,2.0487,2.0487,2.0486,2.0486,103000000.0
2007-07-20 00:59:00,2.0486,2.0486,2.0486,2.0486,16000000.0
2007-07-20 01:00:00,2.0486,2.0486,2.0484,2.0484,517100000.0
2007-07-20 01:01:00,2.0484,2.0484,2.0483,2.0484,67299999.0
2007-07-20 01:02:00,2.0484,2.0484,2.04825,2.0483,355499999.0
2007-07-20 01:03:00,2.0483,2.0484,2.0483,2.0483,129200000.0
2007-07-20 01:04:00,2.0481,2.04818,2.04805,2.04807,595300000.0
2007-07-20 01:05:00,2.0483,2.0483,2.0483,2.0483,10000000.0
2007-07-20 01:06:00,2.04835,2.0485,2.0483,2.0485,401999999.0
2007-07-20 01:07:00,2.0485,2.0486,2.04845,2.0486,1173600000.0
2007-07-20 01:08:00,2.0486,2.0486,2.04855,2.0486,40800000.0
2007-07-20 01:09:00,2.0486,2.0486,2.0485,2.0486,128100002.0
2007-07-20 01:10:00,2.0486,2.0486,2.0484,2.0484,571400009.0
2007-07-20 01:11:00,2.0484,2.04845,2.0484,2.04845,222100001.0
2007-07-20 01:12:00,2.0484,2.0485,2.0484,2.0484,121299999.0
2007-07-20 01:13:00,2.0484,2.0485,2.04835,2.0485,121299999.0
2007-07-20 01:14:00,2.0485,2.0485,2.0484,2.0484,297400006.0
2007-07-20 01:15:00,2.0484,2.0485,2.0484,2.0484,133500001.0
2007-07-20 01:16:00,2.0484,2.0485,2.0484,2.0485,393999999.0
2007-07-20 01:17:00,2.0485,2.0485,2.0483,2.0483,398200008.0
2007-07-20 01:18:00,2.0485,2.0485,2.0484,2.0484,114799999.0
2007-07-20 01:19:00,2.0485,2.0485,2.0484,2.0485,165200000.0
2007-07-20 01:20:00,2.0484,2.0485,2.0484,2.0484,114399997.0
2007-07-20 01:21:00,2.0485,2.0485,2.0482,2.0482,563699989.0
2007-07-20 01:22:00,2.0483,2.0483,2.0483,2.0483,13500000.0
2007-07-20 01:23:00,2.0484,2.0484,2.0483,2.0484,84000000.0
2007-07-20 01:24:00,2.04835,2.0484,2.0483,2.04835,170000000.0
2007-07-20 01:25:00,2.0484,2.0484,2.04835,2.0484,17600000.0
2007-07-20 01:26:00,2.04835,2.0484,2.04835,2.04835,49600000.0
2007-07-20 01:27:00,2.0484,2.0484,2.0483,2.04835,89500000.0
2007-07-20 01:28:00,2.0483,2.0484,2.0483,2.0484,69399998.0
2007-07-20 01:29:00,2.0484,2.0484,2.0484,2.0484,107200000.0
2007-07-20 01:30:00,2.0484,2.0484,2.0484,2.0484,19200000.0
2007-07-20 01:31:00,2.0484,2.0484,2.0484,2.0484,199100000.0
2007-07-20 01:32:00,2.0485,2.0485,2.0482,2.0482,614600001.0
2007-07-20 01:33:00,2.0482,2.0483,2.0482,2.0482,238400001.0
2007-07-20 01:34:00,2.0483,2.0483,2.04815,2.0482,255700003.0
2007-07-20 01:35:00,2.0482,2.0482,2.0481,2.0481,238399997.0
2007-07-20 01:36:00,2.04815,2.0482,2.04815,2.0482,256900000.0
2007-07-20 01:37:00,2.0482,2.0482,2.0482,2.0482,89600000.0
2007-07-20 01:38:00,2.0482,2.0482,2.0482,2.0482,82100000.0
2007-07-20 01:39:00,2.0482,2.0483,2.0482,2.0483,131600000.0
2007-07-20 01:40:00,2.0482,2.0483,2.0482,2.0483,84400000.0
2007-07-20 01:41:00,2.0483,2.0486,2.0483,2.0486,1649200014.0
2007-07-20 01:42:00,2.0486,2.0486,2.0484,2.04855,399799996.0
2007-07-20 01:43:00,2.04826,2.04845,2.04826,2.04837,334199995.0
2007-07-20 01:44:00,2.0486,2.0486,2.0486,2.0486,665399985.0
2007-07-20 01:45:00,2.0486,2.0486,2.0486,2.0486,386199995.0
2007-07-20 01:46:00,2.0486,2.0488,2.0486,2.04875,178300005.0
2007-07-20 01:47:00,2.0488,2.0488,2.04855,2.0487,162200001.0
2007-07-20 01:48:00,2.0487,2.0487,2.0487,2.0487,304799999.0
2007-07-20 01:49:00,2.0487,2.0487,2.0486,2.0486,86400003.0
2007-07-20 01:50:00,2.0486,2.0486,2.0486,2.0486,38700001.0
2007-07-20 01:51:00,2.0486,2.0486,2.0485,2.04855,256400001.0
2007-07-20 01:52:00,2.0486,2.0486,2.0486,2.0486,30400001.0
2007-07-20 01:53:00,2.0486,2.0486,2.0483,2.0484,514599999.0
2007-07-20 01:54:00,2.0485,2.0486,2.04845,2.0485,492300001.0
2007-07-20 01:55:00,2.0485,2.0486,2.0485,2.0486,506100000.0
2007-07-20 01:56:00,2.0485,2.0485,2.04825,2.04825,875100009.0
2007-07-20 01:57:00,2.0483,2.0483,2.04815,2.0482,333300004.0
2007-07-20 01:58:00,2.04815,2.0482,2.04815,2.0482,138600003.0
2007-07-20 01:59:00,2.04825,2.0483,2.0481,2.0481,711000001.0
2007-07-20 02:00:00,2.0481,2.0483,2.0481,2.0482,465600003.0
2007-07-20 02:01:00,2.0482,2.0482,2.0482,2.0482,220700007.0
2007-07-20 02:02:00,2.04798,2.048,2.04781,2.04797,506100000.0
2007-07-20 02:03:00,2.04795,2.04796,2.04775,2.04788,1280900010.0
2007-07-20 02:04:00,2.0482,2.0483,2.0482,2.0483,83700000.0
2007-07-20 02:05:00,2.0482,2.0483,2.0482,2.0483,222200004.0
2007-07-20 02:06:00,2.0483,2.0483,2.0483,2.0483,45200000.0
2007-07-20 02:07:00,2.0483,2.0485,2.0483,2.0485,206599997.0
2007-07-20 02:08:00,2.0485,2.0485,2.0485,2.0485,18400000.0
2007-07-20 02:09:00,2.0484,2.0484,2.0482,2.0482,591199995.0
2007-07-20 02:10:00,2.0483,2.0483,2.0481,2.0481,339300000.0
2007-07-20 02:11:00,2.0482,2.0484,2.0481,2.0483,366000000.0
2007-07-20 02:12:00,2.0483,2.0484,2.04825,2.0484,347700001.0
2007-07-20 02:13:00,2.0484,2.0486,2.0483,2.0486,495699996.0
2007-07-20 02:14:00,2.0486,2.0487,2.0486,2.0487,286799999.0
2007-07-20 02:15:00,2.0487,2.0487,2.0487,2.0487,25200000.0
2007-07-20 02:16:00,2.0488,2.0488,2.0487,2.0487,60000000.0
2007-07-20 02:17:00,2.0488,2.0488,2.04865,2.04865,412100001.0
2007-07-20 02:18:00,2.0487,2.0488,2.04865,2.0488,583899995.0
2007-07-20 02:19:00,2.0488,2.0488,2.0488,2.0488,109200000.0
2007-07-20 02:20:00,2.0488,2.0488,2.0488,2.0488,26800000.0
2007-07-20 02:21:00,2.0488,2.0488,2.0487,2.0487,134300005.0
2007-07-20 02:22:00,2.04865,2.04871,2.04846,2.04848,687900000.0
2007-07-20 02:23:00,2.0487,2.0487,2.0487,2.0487,97599997.0
2007-07-20 02:24:00,2.0488,2.0488,2.0487,2.0487,22400000.0
2007-07-20 02:25:00,2.0488,2.0488,2.0487,2.0488,120000000.0
2007-07-20 02:26:00,2.0487,2.0488,2.0487,2.0487,376799995.0
2007-07-20 02:27:00,2.0488,2.0488,2.0488,2.0488,23900000.0
2007-07-20 02:28:00,2.0488,2.0488,2.0487,2.0487,192099995.0
2007-07-20 02:29:00,2.0487,2.0487,2.0487,2.0487,60000000.0
2007-07-20 02:30:00,2.0486,2.0487,2.0486,2.0487,66299999.0
2007-07-20 02:31:00,2.0487,2.0487,2.0486,2.0486,23900000.0
2007-07-20 02:32:00,2.0487,2.0487,2.04855,2.0486,105200000.0
2007-07-20 02:33:00,2.0486,2.0486,2.0486,2.0486,26700001.0
2007-07-20 02:34:00,2.0488,2.0488,2.0486,2.0486,135899996.0
2007-07-20 02:35:00,2.0486,2.0488,2.0485,2.0486,431400000.0
2007-07-20 02:36:00,2.0486,2.0486,2.0486,2.0486,245600002.0
2007-07-20 02:37:00,2.0486,2.0486,2.0485,2.0486,373600001.0
2007-07-20 02:38:00,2.0486,2.0487,2.0485,2.0487,162800001.0
2007-07-20 02:39:00,2.0487,2.0488,2.0486,2.0486,308999995.0
2007-07-20 02:40:00,2.0486,2.0487,2.0486,2.0486,141499998.0
2007-07-20 02:41:00,2.0486,2.0487,2.0486,2.0486,226499996.0
2007-07-20 02:42:00,2.0486,2.0486,2.0486,2.0486,67999997.0
2007-07-20 02:43:00,2.0486,2.0486,2.04845,2.04855,324799996.0
2007-07-20 02:44:00,2.04855,2.0486,2.0485,2.0485,632299992.0
2007-07-20 02:45:00,2.0485,2.04855,2.0485,2.0485,112699998.0
2007-07-20 02:46:00,2.0485,2.0485,2.04845,2.04845,72599998.0
2007-07-20 02:47:00,2.0485,2.04865,2.0485,2.0486,310600001.0
2007-07-20 02:48:00,2.0486,2.0486,2.0485,2.0485,161699999.0
2007-07-20 02:49:00,2.0485,2.0486,2.0484,2.0484,297900002.0
2007-07-20 02:50:00,2.0484,2.0484,2.0484,2.0484,91600000.0
2007-07-20 02:51:00,2.04818,2.04839,2.04818,2.0483,92400000.0
2007-07-20 02:52:00,2.0484,2.0484,2.0483,2.0484,25899999.0
2007-07-20 02:53:00,2.0483,2.0484,2.04825,2.0484,85300000.0
2007-07-20 02:54:00,2.0484,2.0484,2.0484,2.0484,16800000.0
2007-07-20 02:55:00,2.0484,2.0485,2.04825,2.0483,630999997.0
2007-07-20 02:56:00,2.0483,2.0484,2.0481,2.0482,591999999.0
2007-07-20 02:57:00,2.04815,2.0482,2.0481,2.0481,144199999.0
2007-07-20 02:58:00,2.0481,2.04815,2.04805,2.04805,104000001.0
2007-07-20 02:59:00,2.0481,2.0481,2.0481,2.0481,181600008.0
2007-07-20 03:00:00,2.0481,2.04815,2.0481,2.04815,94000004.0
2007-07-20 03:01:00,2.0482,2.0483,2.04815,2.0483,84000000.0
2007-07-20 03:02:00,2.0483,2.0484,2.0483,2.0484,64000000.0
2007-07-20 03:03:00,2.0484,2.0486,2.0484,2.0486,98999999.0
2007-07-20 03:04:00,2.0486,2.0488,2.0486,2.0487,128800000.0
2007-07-20 03:05:00,2.0488,2.0488,2.0485,2.0485,674899988.0
2007-07-20 03:06:00,2.0485,2.0486,2.0485,2.0485,863099986.0
2007-07-20 03:07:00,2.0486,2.0486,2.0485,2.0486,242099993.0
2007-07-20 03:08:00,2.0486,2.0486,2.0486,2.0486,94399997.0
2007-07-20 03:09:00,2.0486,2.0487,2.0486,2.0487,492299982.0
2007-07-20 03:10:00,2.0487,2.0491,2.0487,2.049,171200000.0
2007-07-20 03:11:00,2.0491,2.0494,2.049,2.0493,791799999.0
2007-07-20 03:12:00,2.0491,2.0494,2.049,2.0492,1319199984.0
2007-07-20 03:13:00,2.0492,2.0493,2.04915,2.0493,598499998.0
2007-07-20 03:14:00,2.0493,2.0493,2.04925,2.0493,381300001.0
2007-07-20 03:15:00,2.0493,2.04935,2.04925,2.04925,335899994.0
2007-07-20 03:16:00,2.0493,2.0493,2.04925,2.0493,127900000.0
2007-07-20 03:17:00,2.0493,2.0493,2.0492,2.0492,163400000.0
2007-07-20 03:18:00,2.0492,2.0493,2.0492,2.0493,316000009.0
2007-07-20 03:19:00,2.0493,2.0493,2.0493,2.0493,92500000.0
2007-07-20 03:20:00,2.0493,2.0493,2.0492,2.0493,237900000.0
2007-07-20 03:21:00,2.0493,2.0493,2.0492,2.0492,211200002.0
2007-07-20 03:22:00,2.0492,2.0493,2.0492,2.04925,127300001.0
2007-07-20 03:23:00,2.04925,2.0493,2.0492,2.0492,84199999.0
2007-07-20 03:24:00,2.0492,2.0492,2.0492,2.0492,185400000.0
2007-07-20 03:25:00,2.0492,2.0493,2.0491,2.0492,219299998.0
2007-07-20 03:26:00,2.0492,2.0492,2.049,2.0491,136400000.0
2007-07-20 03:27:00,2.049,2.049,2.049,2.049,71200000.0
2007-07-20 03:28:00,2.049,2.049,2.0489,2.0489,156400000.0
2007-07-20 03:29:00,2.0489,2.0489,2.0488,2.0488,170400000.0
2007-07-20 03:30:00,2.04885,2.04885,2.0488,2.0488,32000000.0
2007-07-20 03:31:00,2.0488,2.0488,2.0488,2.0488,65600000.0
2007-07-20 03:32:00,2.0488,2.0488,2.0488,2.0488,114400000.0
2007-07-20 03:33:00,2.0489,2.0489,2.0488,2.0488,450099989.0
2007-07-20 03:34:00,2.0488,2.0488,2.0488,2.0488,33599998.0
2007-07-20 03:35:00,2.0488,2.0489,2.0488,2.0489,111299999.0
2007-07-20 03:36:00,2.0489,2.0489,2.0488,2.0488,310199990.0
2007-07-20 03:37:00,2.0488,2.04885,2.0488,2.0488,497899992.0
2007-07-20 03:38:00,2.0488,2.0488,2.0488,2.0488,126299999.0
2007-07-20 03:39:00,2.0488,2.04885,2.04855,2.04875,567999998.0
2007-07-20 03:40:00,2.0487,2.0488,2.04865,2.0487,761199991.0
2007-07-20 03:41:00,2.0487,2.0487,2.0487,2.0487,123899997.0
2007-07-20 03:42:00,2.0487,2.0487,2.0487,2.0487,218399997.0
2007-07-20 03:43:00,2.04853,2.04858,2.04844,2.04858,321800000.0
2007-07-20 03:44:00,2.0488,2.0488,2.0487,2.0487,162300001.0
2007-07-20 03:45:00,2.0487,2.0488,2.0487,2.0487,281899993.0
2007-07-20 03:46:00,2.0487,2.0487,2.0487,2.0487,70499998.0
2007-07-20 03:47:00,2.0487,2.04885,2.0487,2.04885,251400000.0
2007-07-20 03:48:00,2.0489,2.0489,2.04875,2.0489,441500006.0
2007-07-20 03:49:00,2.0489,2.0489,2.0489,2.0489,119999999.0
2007-07-20 03:50:00,2.04895,2.04895,2.0489,2.0489,119900000.0
2007-07-20 03:51:00,2.0489,2.0489,2.04875,2.04875,291800005.0
2007-07-20 03:52:00,2.04885,2.04885,2.04885,2.04885,1600000.0
2007-07-20 03:53:00,2.04885,2.049,2.0488,2.0488,562200009.0
2007-07-20 03:54:00,2.0488,2.0488,2.0488,2.0488,292000010.0
2007-07-20 03:55:00,2.0488,2.0488,2.04845,2.0485,346100000.0
2007-07-20 03:56:00,2.0485,2.0485,2.0483,2.0484,786099999.0
2007-07-20 03:57:00,2.0484,2.0484,2.0482,2.0482,683399998.0
2007-07-20 03:58:00,2.0482,2.0482,2.0481,2.0482,281799999.0
2007-07-20 03:59:00,2.0482,2.0482,2.04805,2.0481,255999999.0
2007-07-20 04:00:00,2.0482,2.0483,2.04815,2.04825,212200001.0
2007-07-20 04:01:00,2.0483,2.04835,2.0483,2.0483,92500000.0
2007-07-20 04:02:00,2.0483,2.0485,2.0483,2.0483,378699999.0
2007-07-20 04:03:00,2.04835,2.0484,2.0483,2.0484,239399994.0
2007-07-20 04:04:00,2.04845,2.04845,2.0484,2.0484,91600000.0
2007-07-20 04:05:00,2.0484,2.0484,2.0482,2.0482,266299995.0
2007-07-20 04:06:00,2.0483,2.0484,2.0482,2.0482,423299996.0
2007-07-20 04:07:00,2.0482,2.0483,2.0482,2.0482,211999990.0
2007-07-20 04:08:00,2.0483,2.0483,2.0482,2.0483,68999998.0
2007-07-20 04:09:00,2.0483,2.0483,2.0482,2.0482,124799998.0
2007-07-20 04:10:00,2.0483,2.0483,2.0482,2.0482,256300001.0
2007-07-20 04:11:00,2.0482,2.0483,2.0482,2.0482,78799999.0
2007-07-20 04:12:00,2.0482,2.0483,2.0482,2.0483,183600002.0
2007-07-20 04:13:00,2.0483,2.0483,2.0483,2.0483,104800000.0
2007-07-20 04:14:00,2.0483,2.0483,2.0483,2.0483,15200000.0
2007-07-20 04:15:00,2.0483,2.0484,2.0483,2.0484,209399998.0
2007-07-20 04:16:00,2.0484,2.0484,2.04825,2.0484,423700001.0
2007-07-20 04:17:00,2.0483,2.0484,2.0483,2.0483,153499995.0
2007-07-20 04:18:00,2.0483,2.0484,2.0483,2.0483,72899997.0
2007-07-20 04:19:00,2.0483,2.0484,2.0483,2.0483,258099992.0
2007-07-20 04:20:00,2.0483,2.0485,2.0483,2.0484,596099997.0
2007-07-20 04:21:00,2.0484,2.0485,2.0484,2.0485,199000000.0
2007-07-20 04:22:00,2.0485,2.0485,2.0485,2.0485,197499999.0
2007-07-20 04:23:00,2.0485,2.0485,2.0485,2.0485,50200000.0
2007-07-20 04:24:00,2.0485,2.0486,2.0485,2.0486,95100001.0
2007-07-20 04:25:00,2.0486,2.0486,2.0486,2.0486,38899999.0
2007-07-20 04:26:00,2.0486,2.0487,2.04845,2.0487,406899997.0
2007-07-20 04:27:00,2.04865,2.0487,2.0485,2.0485,444299996.0
2007-07-20 04:28:00,2.0485,2.0485,2.0485,2.0485,313899995.0
2007-07-20 04:29:00,2.0485,2.0489,2.0485,2.0489,856299995.0
2007-07-20 04:30:00,2.0489,2.0489,2.0488,2.0488,155199999.0
2007-07-20 04:31:00,2.0488,2.0488,2.0486,2.0486,347099999.0
2007-07-20 04:32:00,2.0486,2.0487,2.0486,2.0486,157800004.0
2007-07-20 04:33:00,2.0487,2.0487,2.0486,2.0486,273099996.0
2007-07-20 04:34:00,2.0486,2.0486,2.0485,2.0485,223199999.0
2007-07-20 04:35:00,2.0485,2.0485,2.0485,2.0485,243799990.0
2007-07-20 04:36:00,2.0486,2.0486,2.04845,2.04845,150199997.0
2007-07-20 04:37:00,2.0485,2.0485,2.04825,2.0483,942200010.0
2007-07-20 04:38:00,2.0483,2.0483,2.0483,2.0483,1100500003.0
2007-07-20 04:39:00,2.0483,2.0483,2.0482,2.0483,245499991.0
2007-07-20 04:40:00,2.0483,2.0484,2.04815,2.0484,452399994.0
2007-07-20 04:41:00,2.0485,2.04855,2.0483,2.0485,824599990.0
2007-07-20 04:42:00,2.0485,2.0485,2.04845,2.0485,168099998.0
2007-07-20 04:43:00,2.0485,2.0485,2.04845,2.0485,120500000.0
2007-07-20 04:44:00,2.0485,2.0485,2.0485,2.0485,93900003.0
2007-07-20 04:45:00,2.0485,2.0485,2.0485,2.0485,107000000.0
2007-07-20 04:46:00,2.0485,2.0485,2.0485,2.0485,271500002.0
2007-07-20 04:47:00,2.0485,2.0485,2.0485,2.0485,150199999.0
2007-07-20 04:48:00,2.0485,2.0485,2.0485,2.0485,555600011.0
2007-07-20 04:49:00,2.0485,2.0485,2.0485,2.0485,158700001.0
2007-07-20 04:50:00,2.0485,2.0485,2.0485,2.0485,202900003.0
2007-07-20 04:51:00,2.0485,2.0487,2.0485,2.0485,358100002.0
2007-07-20 04:52:00,2.0485,2.0486,2.0485,2.0485,536599997.0
2007-07-20 04:53:00,2.0485,2.0485,2.0485,2.0485,300600018.0
2007-07-20 04:54:00,2.0486,2.0486,2.0486,2.0486,136000002.0
2007-07-20 04:55:00,2.0486,2.0487,2.0486,2.0487,101199996.0
2007-07-20 04:56:00,2.0487,2.0488,2.0487,2.0488,41900000.0
2007-07-20 04:57:00,2.0488,2.0488,2.0487,2.0487,77600000.0
2007-07-20 04:58:00,2.04865,2.0487,2.04865,2.0487,111900000.0
2007-07-20 04:59:00,2.0487,2.0489,2.0487,2.0487,646100009.0
2007-07-20 05:00:00,2.0487,2.0488,2.0487,2.0487,254200001.0
2007-07-20 05:01:00,2.0487,2.0488,2.0486,2.0486,520299998.0
2007-07-20 05:02:00,2.0486,2.0487,2.0486,2.0487,134499996.0
2007-07-20 05:03:00,2.0487,2.0487,2.0487,2.0487,2400000.0
2007-07-20 05:04:00,2.0487,2.0487,2.0484,2.0485,389800001.0
2007-07-20 05:05:00,2.0485,2.0485,2.0481,2.0483,992199999.0
2007-07-20 05:06:00,2.0482,2.0483,2.0482,2.0482,356799994.0
2007-07-20 05:07:00,2.0482,2.0485,2.0482,2.0483,765799999.0
2007-07-20 05:08:00,2.0483,2.0483,2.0482,2.0482,661299989.0
2007-07-20 05:09:00,2.0483,2.0484,2.0482,2.0484,267899994.0
2007-07-20 05:10:00,2.0484,2.0484,2.04825,2.04825,287900006.0
2007-07-20 05:11:00,2.04825,2.0484,2.04825,2.0484,405400002.0
2007-07-20 05:12:00,2.0484,2.0484,2.04825,2.0483,288300003.0
2007-07-20 05:13:00,2.04825,2.0484,2.04825,2.0483,630200014.0
2007-07-20 05:14:00,2.0483,2.04835,2.0482,2.04825,848699987.0
2007-07-20 05:15:00,2.0483,2.0483,2.0483,2.0483,247299999.0
2007-07-20 05:16:00,2.0483,2.0484,2.0483,2.0484,393399996.0
2007-07-20 05:17:00,2.0484,2.0484,2.0484,2.0484,18000000.0
2007-07-20 05:18:00,2.0484,2.0484,2.0483,2.0483,169699998.0
2007-07-20 05:19:00,2.0483,2.0483,2.0483,2.0483,204299993.0
2007-07-20 05:20:00,2.0483,2.0483,2.04825,2.04825,359599998.0
2007-07-20 05:21:00,2.04822,2.04835,2.04812,2.04827,436500001.0
2007-07-20 05:22:00,2.0483,2.0483,2.0483,2.0483,117500000.0
2007-07-20 05:23:00,2.0483,2.0484,2.04825,2.04835,509700004.0
2007-07-20 05:24:00,2.0484,2.0484,2.0483,2.0484,283800000.0
2007-07-20 05:25:00,2.0484,2.0485,2.0484,2.0485,192600000.0
2007-07-20 05:26:00,2.04845,2.0485,2.04845,2.0485,19200000.0
2007-07-20 05:27:00,2.04845,2.0485,2.0484,2.0485,112400000.0
2007-07-20 05:28:00,2.0485,2.0485,2.0484,2.0485,172400000.0
2007-07-20 05:29:00,2.0485,2.0486,2.0485,2.0486,144600002.0
2007-07-20 05:30:00,2.0486,2.0486,2.0486,2.0486,8000000.0
2007-07-20 05:31:00,2.0486,2.0486,2.04855,2.0486,78000000.0
2007-07-20 05:32:00,2.0486,2.04885,2.0486,2.0488,693700006.0
2007-07-20 05:33:00,2.0488,2.0488,2.0488,2.0488,38400000.0
2007-07-20 05:34:00,2.0488,2.04885,2.0488,2.04885,247399997.0
2007-07-20 05:35:00,2.0489,2.049,2.0487,2.0488,789999996.0
2007-07-20 05:36:00,2.0488,2.0488,2.0486,2.0486,292300000.0
2007-07-20 05:37:00,2.0486,2.0486,2.0485,2.0485,660800008.0
2007-07-20 05:38:00,2.0485,2.0485,2.0485,2.0485,49500001.0
2007-07-20 05:39:00,2.0485,2.0485,2.0485,2.0485,77500000.0
2007-07-20 05:40:00,2.0485,2.0485,2.0485,2.0485,172400000.0
2007-07-20 05:41:00,2.0485,2.0487,2.0485,2.04855,567600003.0
2007-07-20 05:42:00,2.0486,2.0487,2.0486,2.0486,146500001.0
2007-07-20 05:43:00,2.0486,2.0487,2.0486,2.0487,145300000.0
2007-07-20 05:44:00,2.0487,2.0487,2.0487,2.0487,126200002.0
2007-07-20 05:45:00,2.0487,2.0487,2.0487,2.0487,90800000.0
2007-07-20 05:46:00,2.0487,2.0487,2.04865,2.04865,306399999.0
2007-07-20 05:47:00,2.0487,2.0487,2.04865,2.0487,136700000.0
2007-07-20 05:48:00,2.0487,2.0487,2.04855,2.0486,219299999.0
2007-07-20 05:49:00,2.0486,2.0487,2.0486,2.0487,224300000.0
2007-07-20 05:50:00,2.0487,2.0487,2.0487,2.0487,12000000.0
2007-07-20 05:51:00,2.0486,2.0487,2.0486,2.0486,117400000.0
2007-07-20 05:52:00,2.0486,2.0487,2.0486,2.0487,35900001.0
2007-07-20 05:53:00,2.0486,2.0486,2.0486,2.0486,172300004.0
2007-07-20 05:54:00,2.0486,2.0486,2.0486,2.0486,94199999.0
2007-07-20 05:55:00,2.0486,2.0486,2.0486,2.0486,177200000.0
2007-07-20 05:56:00,2.0486,2.0486,2.0486,2.0486,114800004.0
2007-07-20 05:57:00,2.0486,2.0486,2.0485,2.0486,234300002.0
2007-07-20 05:58:00,2.0486,2.0486,2.0486,2.0486,11900000.0
2007-07-20 05:59:00,2.04875,2.0488,2.0485,2.04855,783200009.0
2007-07-20 06:00:00,2.0486,2.0487,2.04855,2.0486,521599997.0
2007-07-20 06:01:00,2.0486,2.0486,2.0485,2.0486,131600000.0
2007-07-20 06:02:00,2.0486,2.0487,2.0486,2.04865,373299996.0
2007-07-20 06:03:00,2.0487,2.0489,2.0487,2.0487,288600004.0
2007-07-20 06:04:00,2.0487,2.0488,2.0487,2.0488,236799998.0
2007-07-20 06:05:00,2.04878,2.04879,2.04861,2.04875,1062900002.0
2007-07-20 06:06:00,2.04847,2.04863,2.04847,2.04863,201599999.0
2007-07-20 06:07:00,2.04869,2.04872,2.04859,2.04867,308100002.0
2007-07-20 06:08:00,2.04872,2.04872,2.04858,2.0486,262600002.0
2007-07-20 06:09:00,2.0488,2.0488,2.0488,2.0488,88199998.0
2007-07-20 06:10:00,2.0488,2.0489,2.0488,2.0488,288800007.0
2007-07-20 06:11:00,2.0488,2.0488,2.0488,2.0488,130900007.0
2007-07-20 06:12:00,2.0488,2.0488,2.0488,2.0488,181299998.0
2007-07-20 06:13:00,2.0488,2.0488,2.0488,2.0488,95700000.0
2007-07-20 06:14:00,2.0488,2.0489,2.0488,2.0489,193700000.0
2007-07-20 06:15:00,2.0489,2.0489,2.04885,2.04885,158499996.0
2007-07-20 06:16:00,2.0489,2.049,2.0489,2.049,653500003.0
2007-07-20 06:17:00,2.04905,2.04915,2.049,2.0491,712699995.0
2007-07-20 06:18:00,2.0491,2.0491,2.0491,2.0491,21600000.0
2007-07-20 06:19:00,2.0491,2.0491,2.049,2.0491,109600000.0
2007-07-20 06:20:00,2.0491,2.0491,2.0487,2.0488,940399992.0
2007-07-20 06:21:00,2.0488,2.0489,2.04875,2.0489,180399999.0
2007-07-20 06:22:00,2.0489,2.0489,2.0487,2.0487,210499999.0
2007-07-20 06:23:00,2.0487,2.0489,2.0487,2.0488,640599992.0
2007-07-20 06:24:00,2.0488,2.0489,2.0486,2.0489,388999996.0
2007-07-20 06:25:00,2.04876,2.04882,2.04868,2.04875,381500004.0
2007-07-20 06:26:00,2.0489,2.0489,2.0489,2.0489,70699998.0
2007-07-20 06:27:00,2.0489,2.0489,2.0489,2.0489,37500000.0
2007-07-20 06:28:00,2.0489,2.0489,2.0489,2.0489,13900000.0
2007-07-20 06:29:00,2.0489,2.0489,2.0489,2.0489,14000000.0
2007-07-20 06:30:00,2.0489,2.0489,2.0489,2.0489,209200000.0
2007-07-20 06:31:00,2.0489,2.0489,2.0489,2.0489,13900000.0
2007-07-20 06:32:00,2.0489,2.0489,2.0489,2.0489,71499999.0
2007-07-20 06:33:00,2.0489,2.049,2.0489,2.049,40000000.0
2007-07-20 06:34:00,2.049,2.049,2.049,2.049,35600000.0
2007-07-20 06:35:00,2.049,2.0491,2.049,2.0491,69400000.0
2007-07-20 06:36:00,2.0491,2.0491,2.049,2.049,24800000.0
2007-07-20 06:37:00,2.049,2.049,2.049,2.049,31600000.0
2007-07-20 06:38:00,2.049,2.049,2.049,2.049,82500000.0
2007-07-20 06:39:00,2.049,2.049,2.0489,2.0489,74599999.0
2007-07-20 06:40:00,2.0489,2.049,2.0489,2.0489,104400000.0
2007-07-20 06:41:00,2.0489,2.0489,2.04885,2.0489,81600000.0
2007-07-20 06:42:00,2.0489,2.0489,2.04885,2.0489,135900000.0
2007-07-20 06:43:00,2.04885,2.04887,2.04879,2.04885,193500000.0
2007-07-20 06:44:00,2.0489,2.0489,2.0489,2.0489,96699997.0
2007-07-20 06:45:00,2.04895,2.049,2.0489,2.0489,138999997.0
2007-07-20 06:46:00,2.0489,2.0489,2.0489,2.0489,44699999.0
2007-07-20 06:47:00,2.0489,2.049,2.04885,2.0489,305700000.0
2007-07-20 06:48:00,2.049,2.049,2.04885,2.04895,276999998.0
2007-07-20 06:49:00,2.04895,2.049,2.04895,2.049,200599996.0
2007-07-20 06:50:00,2.049,2.049,2.049,2.049,18799999.0
2007-07-20 06:51:00,2.049,2.0491,2.049,2.0491,38699999.0
2007-07-20 06:52:00,2.0491,2.0491,2.049,2.049,28400000.0
2007-07-20 06:53:00,2.049,2.049,2.0489,2.049,121900001.0
2007-07-20 06:54:00,2.049,2.04905,2.04895,2.049,200600000.0
2007-07-20 06:55:00,2.049,2.0491,2.04895,2.04895,226600001.0
2007-07-20 06:56:00,2.049,2.04905,2.049,2.049,300199999.0
2007-07-20 06:57:00,2.049,2.049,2.04895,2.049,272599999.0
2007-07-20 06:58:00,2.049,2.049,2.049,2.049,262699993.0
2007-07-20 06:59:00,2.049,2.049,2.049,2.049,93999995.0
2007-07-20 07:00:00,2.049,2.049,2.049,2.049,251199998.0
2007-07-20 07:01:00,2.04905,2.04915,2.049,2.04905,319600001.0
2007-07-20 07:02:00,2.0491,2.04915,2.0491,2.0491,258300000.0
2007-07-20 07:03:00,2.0491,2.0492,2.0491,2.0492,119499998.0
2007-07-20 07:04:00,2.0492,2.0492,2.0492,2.0492,87499998.0
2007-07-20 07:05:00,2.0492,2.0492,2.0491,2.0491,82200000.0
2007-07-20 07:06:00,2.0491,2.04935,2.0491,2.0493,387600002.0
2007-07-20 07:07:00,2.0493,2.04935,2.0491,2.0492,752899992.0
2007-07-20 07:08:00,2.0492,2.0493,2.0492,2.0493,199799992.0
2007-07-20 07:09:00,2.0493,2.0495,2.0493,2.04935,451199995.0
2007-07-20 07:10:00,2.0494,2.0496,2.0494,2.0495,241100001.0
2007-07-20 07:11:00,2.0495,2.0495,2.0495,2.0495,40800000.0
2007-07-20 07:12:00,2.0495,2.0495,2.0492,2.0492,631799999.0
2007-07-20 07:13:00,2.0492,2.0492,2.0491,2.0491,656900007.0
2007-07-20 07:14:00,2.0491,2.0491,2.04905,2.0491,360200011.0
2007-07-20 07:15:00,2.0491,2.0491,2.04905,2.0491,435100001.0
2007-07-20 07:16:00,2.0491,2.0491,2.0491,2.0491,619600004.0
2007-07-20 07:17:00,2.0491,2.0491,2.04905,2.0491,369800000.0
2007-07-20 07:18:00,2.0491,2.0491,2.0491,2.0491,97500000.0
2007-07-20 07:19:00,2.0491,2.0491,2.0491,2.0491,81500000.0
2007-07-20 07:20:00,2.0491,2.0491,2.049,2.0491,739900003.0
2007-07-20 07:21:00,2.049,2.0491,2.04895,2.0491,1141400006.0
2007-07-20 07:22:00,2.0491,2.0491,2.049,2.0491,373900000.0
2007-07-20 07:23:00,2.0491,2.04915,2.0491,2.0491,181300001.0
2007-07-20 07:24:00,2.0491,2.0491,2.0491,2.0491,84399998.0
2007-07-20 07:25:00,2.0491,2.0491,2.0491,2.0491,71099999.0
2007-07-20 07:26:00,2.0491,2.0491,2.04905,2.0491,98400000.0
2007-07-20 07:27:00,2.0491,2.0492,2.0491,2.0491,341799994.0
2007-07-20 07:28:00,2.0491,2.0491,2.049,2.0491,131899998.0
2007-07-20 07:29:00,2.0491,2.0491,2.0491,2.0491,2400000.0
2007-07-20 07:30:00,2.0491,2.0491,2.0491,2.0491,8300000.0
2007-07-20 07:31:00,2.049,2.049,2.0489,2.0489,581999992.0
2007-07-20 07:32:00,2.0489,2.049,2.0489,2.0489,188699996.0
2007-07-20 07:33:00,2.0489,2.0489,2.0489,2.0489,97799994.0
2007-07-20 07:34:00,2.0489,2.049,2.0489,2.049,58200001.0
2007-07-20 07:35:00,2.049,2.049,2.049,2.049,645499998.0
2007-07-20 07:36:00,2.049,2.049,2.049,2.049,8800000.0
2007-07-20 07:37:00,2.049,2.049,2.0489,2.049,423899993.0
2007-07-20 07:38:00,2.049,2.049,2.04885,2.04885,80100000.0
2007-07-20 07:39:00,2.0489,2.0489,2.04885,2.0489,15500000.0
2007-07-20 07:40:00,2.0489,2.0489,2.0489,2.0489,96800000.0
2007-07-20 07:41:00,2.0489,2.0489,2.0489,2.0489,139199997.0
2007-07-20 07:42:00,2.0489,2.0489,2.0489,2.0489,2400000.0
2007-07-20 07:43:00,2.0489,2.0489,2.0489,2.0489,7200000.0
2007-07-20 07:44:00,2.0489,2.0489,2.0484,2.0485,864600000.0
2007-07-20 07:45:00,2.04845,2.0486,2.0484,2.04845,304599999.0
2007-07-20 07:46:00,2.0485,2.04855,2.04845,2.0485,283699999.0
2007-07-20 07:47:00,2.0484,2.0484,2.0482,2.0483,1609899994.0
2007-07-20 07:48:00,2.0483,2.0483,2.04825,2.0483,455399996.0
2007-07-20 07:49:00,2.0483,2.04865,2.0483,2.0486,915699995.0
2007-07-20 07:50:00,2.0486,2.0488,2.0485,2.0486,596800002.0
2007-07-20 07:51:00,2.0486,2.0486,2.0485,2.0485,345599985.0
2007-07-20 07:52:00,2.0485,2.0485,2.0485,2.0485,704799999.0
2007-07-20 07:53:00,2.0485,2.0485,2.0485,2.0485,468800001.0
2007-07-20 07:54:00,2.0485,2.0487,2.0485,2.0487,397500002.0
2007-07-20 07:55:00,2.0487,2.0488,2.0486,2.0488,288099995.0
2007-07-20 07:56:00,2.0488,2.0489,2.0488,2.0488,511700015.0
2007-07-20 07:57:00,2.0488,2.0489,2.04875,2.04875,657000018.0
2007-07-20 07:58:00,2.0489,2.049,2.0489,2.049,228500004.0
2007-07-20 07:59:00,2.049,2.0491,2.0489,2.049,1444599997.0
2007-07-20 08:00:00,2.049,2.049,2.0485,2.0486,1107199993.0
2007-07-20 08:01:00,2.0487,2.0487,2.0487,2.0487,610799990.0
2007-07-20 08:02:00,2.0487,2.0488,2.04855,2.0487,710799993.0
2007-07-20 08:03:00,2.0487,2.04885,2.0487,2.0487,577200003.0
2007-07-20 08:04:00,2.0487,2.0491,2.0487,2.04895,1317899999.0
2007-07-20 08:05:00,2.04895,2.049,2.0489,2.049,78800000.0
2007-07-20 08:06:00,2.0489,2.049,2.04885,2.04885,511500003.0
2007-07-20 08:07:00,2.04885,2.0489,2.04875,2.04885,592399997.0
2007-07-20 08:08:00,2.0489,2.0489,2.04885,2.04885,508800004.0
2007-07-20 08:09:00,2.0489,2.04895,2.0489,2.0489,203400000.0
2007-07-20 08:10:00,2.0489,2.0489,2.0489,2.0489,328600006.0
2007-07-20 08:11:00,2.0489,2.0489,2.0489,2.0489,107999997.0
2007-07-20 08:12:00,2.049,2.049,2.0489,2.0489,337399999.0
2007-07-20 08:13:00,2.04885,2.0489,2.04885,2.0489,529200003.0
2007-07-20 08:14:00,2.0489,2.049,2.0489,2.049,294400000.0
2007-07-20 08:15:00,2.0489,2.049,2.04885,2.04885,1196300001.0
2007-07-20 08:16:00,2.0489,2.049,2.0488,2.04885,380400006.0
2007-07-20 08:17:00,2.0489,2.0489,2.0489,2.0489,333500001.0
2007-07-20 08:18:00,2.0489,2.0489,2.04875,2.0488,1307199989.0
2007-07-20 08:19:00,2.0488,2.0489,2.0488,2.0489,1352999997.0
2007-07-20 08:20:00,2.0489,2.0489,2.0488,2.0489,1226299997.0
2007-07-20 08:21:00,2.0488,2.0489,2.0488,2.0489,929799998.0
2007-07-20 08:22:00,2.049,2.049,2.0489,2.0489,58700000.0
2007-07-20 08:23:00,2.0489,2.0489,2.0489,2.0489,294499998.0
2007-07-20 08:24:00,2.0489,2.04895,2.0488,2.04885,566300002.0
2007-07-20 08:25:00,2.0488,2.0488,2.0487,2.04875,1228600012.0
2007-07-20 08:26:00,2.0487,2.0488,2.04865,2.04875,1061100002.0
2007-07-20 08:27:00,2.04875,2.0488,2.0487,2.0488,716199995.0
2007-07-20 08:28:00,2.0488,2.0489,2.0488,2.04885,566400001.0
2007-07-20 08:29:00,2.04885,2.0489,2.0488,2.0488,1520700003.0
2007-07-20 08:30:00,2.0488,2.0489,2.0488,2.0488,1191600001.0
2007-07-20 08:31:00,2.0488,2.0488,2.0488,2.0488,42700000.0
2007-07-20 08:32:00,2.0488,2.0488,2.0487,2.0487,105700000.0
2007-07-20 08:33:00,2.0487,2.0488,2.04865,2.0487,577000002.0
2007-07-20 08:34:00,2.04865,2.0488,2.04865,2.0487,538600006.0
2007-07-20 08:35:00,2.0487,2.0488,2.0487,2.0488,31700000.0
2007-07-20 08:36:00,2.0488,2.049,2.0487,2.0487,473000001.0
2007-07-20 08:37:00,2.0488,2.0489,2.0488,2.0489,68199999.0
2007-07-20 08:38:00,2.0488,2.0489,2.04875,2.0489,68199999.0
2007-07-20 08:39:00,2.0488,2.0489,2.0488,2.0488,328099997.0
2007-07-20 08:40:00,2.0488,2.0497,2.0488,2.0497,767499986.0
2007-07-20 08:41:00,2.0499,2.0501,2.0496,2.0496,767499986.0
2007-07-20 08:42:00,2.04975,2.05,2.04975,2.0499,767499986.0
2007-07-20 08:43:00,2.0499,2.05,2.04985,2.04985,1078400002.0
2007-07-20 08:44:00,2.04985,2.0499,2.0495,2.0495,1131500000.0
2007-07-20 08:45:00,2.0495,2.0496,2.0493,2.0496,1648000012.0
2007-07-20 08:46:00,2.0496,2.0497,2.0494,2.0496,792799999.0
2007-07-20 08:47:00,2.0496,2.0497,2.0496,2.0497,1114700008.0
2007-07-20 08:48:00,2.04965,2.04995,2.0496,2.0498,1487800002.0
2007-07-20 08:49:00,2.0498,2.04995,2.04975,2.0499,841000007.0
2007-07-20 08:50:00,2.0499,2.0499,2.04985,2.0499,194599998.0
2007-07-20 08:51:00,2.0499,2.0499,2.0498,2.0498,1247300002.0
2007-07-20 08:52:00,2.0498,2.0499,2.0498,2.0499,417200003.0
2007-07-20 08:53:00,2.0499,2.0499,2.0499,2.0499,409700000.0
2007-07-20 08:54:00,2.0499,2.0501,2.0498,2.0501,658140002.0
2007-07-20 08:55:00,2.0501,2.0501,2.05,2.05,93599999.0
2007-07-20 08:56:00,2.05,2.0501,2.04995,2.05,333099996.0
2007-07-20 08:57:00,2.05,2.05,2.04985,2.04985,267699999.0
2007-07-20 08:58:00,2.04985,2.05,2.04975,2.04975,331399999.0
2007-07-20 08:59:00,2.0499,2.0499,2.0498,2.0498,194900001.0
2007-07-20 09:00:00,2.0498,2.05,2.0495,2.04975,1891300008.0
2007-07-20 09:01:00,2.04975,2.0498,2.0496,2.0497,1907099997.0
2007-07-20 09:02:00,2.0497,2.0498,2.0497,2.0498,694600004.0
2007-07-20 09:03:00,2.0498,2.0498,2.04975,2.0498,232799999.0
2007-07-20 09:04:00,2.0499,2.0499,2.04975,2.0498,435799997.0
2007-07-20 09:05:00,2.0498,2.0498,2.0498,2.0498,4300000.0
2007-07-20 09:06:00,2.0498,2.0499,2.0498,2.0498,476699997.0
2007-07-20 09:07:00,2.0498,2.0499,2.0498,2.0498,410699999.0
2007-07-20 09:08:00,2.0498,2.0501,2.0497,2.0501,781999996.0
2007-07-20 09:09:00,2.0501,2.0502,2.05,2.05015,561099997.0
2007-07-20 09:10:00,2.0502,2.0511,2.0502,2.0506,1981399995.0
2007-07-20 09:11:00,2.0507,2.0507,2.0503,2.0504,1981399995.0
2007-07-20 09:12:00,2.0504,2.0504,2.05015,2.05015,1405300007.0
2007-07-20 09:13:00,2.0502,2.0508,2.05015,2.0508,1868799999.0
2007-07-20 09:14:00,2.0506,2.0508,2.0501,2.0501,811400001.0
2007-07-20 09:15:00,2.0499,2.0502,2.0499,2.0502,811400001.0
2007-07-20 09:16:00,2.0503,2.0503,2.0499,2.0499,811400001.0
2007-07-20 09:17:00,2.05,2.05,2.0496,2.0496,811400001.0
2007-07-20 09:18:00,2.0497,2.0498,2.0497,2.0497,811400001.0
2007-07-20 09:19:00,2.0497,2.0498,2.0495,2.0495,1984099994.0
2007-07-20 09:20:00,2.0496,2.0496,2.0493,2.0493,1247400007.0
2007-07-20 09:21:00,2.0491,2.0491,2.049,2.0491,1760799986.0
2007-07-20 09:22:00,2.0492,2.0493,2.0492,2.0493,1760799986.0
2007-07-20 09:23:00,2.0493,2.0494,2.0492,2.0492,1435699992.0
2007-07-20 09:24:00,2.0493,2.0493,2.0491,2.04915,898400012.0
2007-07-20 09:25:00,2.0493,2.0493,2.0492,2.0493,1350200009.0
2007-07-20 09:26:00,2.0493,2.0494,2.0492,2.0492,1350200009.0
2007-07-20 09:27:00,2.0492,2.0493,2.0492,2.0492,1012399987.0
2007-07-20 09:28:00,2.0492,2.0492,2.04905,2.0492,444599994.0
2007-07-20 09:29:00,2.0489,2.049,2.0485,2.0486,1784200001.0
2007-07-20 09:30:00,2.0487,2.0489,2.0485,2.0487,1784200001.0
2007-07-20 09:31:00,2.0486,2.0486,2.0484,2.0484,1784200001.0
2007-07-20 09:32:00,2.0485,2.0488,2.0484,2.0488,1784200001.0
2007-07-20 09:33:00,2.0489,2.0489,2.0486,2.0486,1784200001.0
2007-07-20 09:34:00,2.0485,2.0489,2.0485,2.0488,1784200001.0
2007-07-20 09:35:00,2.0489,2.0492,2.0489,2.04905,1784200001.0
2007-07-20 09:36:00,2.0491,2.0492,2.049,2.0491,1719599997.0
2007-07-20 09:37:00,2.0492,2.0492,2.0487,2.0489,1719599997.0
2007-07-20 09:38:00,2.049,2.0493,2.049,2.0492,1719599997.0
2007-07-20 09:39:00,2.0492,2.0493,2.0491,2.0491,1399000005.0
2007-07-20 09:40:00,2.0491,2.0493,2.04905,2.0492,787600001.0
2007-07-20 09:41:00,2.0492,2.0493,2.0492,2.0492,607500007.0
2007-07-20 09:42:00,2.0492,2.0492,2.0492,2.0492,414299999.0
2007-07-20 09:43:00,2.0492,2.0493,2.04915,2.04915,244100002.0
2007-07-20 09:44:00,2.0492,2.0493,2.0492,2.0493,364100004.0
2007-07-20 09:45:00,2.0493,2.0496,2.0493,2.0495,1359699976.0
2007-07-20 09:46:00,2.04945,2.0495,2.04945,2.0495,769999992.0
2007-07-20 09:47:00,2.0495,2.0495,2.0494,2.0495,1492499989.0
2007-07-20 09:48:00,2.04945,2.0496,2.04945,2.0495,1113899998.0
2007-07-20 09:49:00,2.0495,2.04955,2.04945,2.0495,1061000014.0
2007-07-20 09:50:00,2.0495,2.0496,2.0495,2.0495,1437499996.0
2007-07-20 09:51:00,2.0495,2.0496,2.04945,2.04955,1709899987.0
2007-07-20 09:52:00,2.0495,2.0495,2.0492,2.0492,1361900004.0
2007-07-20 09:53:00,2.0493,2.0494,2.0491,2.0492,1361900004.0
2007-07-20 09:54:00,2.0494,2.0496,2.0494,2.0494,1361900004.0
2007-07-20 09:55:00,2.0494,2.0494,2.0493,2.0493,1163900001.0
2007-07-20 09:56:00,2.0493,2.0494,2.0493,2.04935,474700000.0
2007-07-20 09:57:00,2.0492,2.0495,2.0492,2.0494,605600000.0
2007-07-20 09:58:00,2.0495,2.0497,2.0494,2.0496,605600000.0
2007-07-20 09:59:00,2.0497,2.05,2.0496,2.0499,605600000.0
2007-07-20 10:00:00,2.05,2.0502,2.0499,2.0499,605600000.0
2007-07-20 10:01:00,2.05005,2.05005,2.04995,2.05,605600000.0
2007-07-20 10:02:00,2.05,2.0502,2.04985,2.05,1822099994.0
2007-07-20 10:03:00,2.05,2.05,2.0497,2.0497,1204600003.0
2007-07-20 10:04:00,2.0497,2.0498,2.0496,2.0498,1921899996.0
2007-07-20 10:05:00,2.04975,2.0502,2.04975,2.0501,1162200007.0
2007-07-20 10:06:00,2.0501,2.0505,2.0501,2.0505,1481599984.0
2007-07-20 10:07:00,2.0504,2.0505,2.0501,2.0505,710799999.0
2007-07-20 10:08:00,2.0505,2.0505,2.05015,2.0503,710799999.0
2007-07-20 10:09:00,2.0502,2.0502,2.0499,2.0501,2015999998.0
2007-07-20 10:10:00,2.0501,2.0501,2.05005,2.0501,317199994.0
2007-07-20 10:11:00,2.0501,2.0503,2.0501,2.05015,1913100005.0
2007-07-20 10:12:00,2.05,2.05,2.0499,2.05,1202099997.0
2007-07-20 10:13:00,2.05015,2.0503,2.05005,2.0502,1202099997.0
2007-07-20 10:14:00,2.0502,2.0503,2.05015,2.0502,768600004.0
2007-07-20 10:15:00,2.0502,2.0503,2.05015,2.0502,935699985.0
2007-07-20 10:16:00,2.05015,2.0502,2.04985,2.04985,1349199990.0
2007-07-20 10:17:00,2.04985,2.0501,2.0498,2.0501,922700004.0
2007-07-20 10:18:00,2.05005,2.0502,2.05,2.0501,1692500009.0
2007-07-20 10:19:00,2.05,2.0501,2.0498,2.0501,847399998.0
2007-07-20 10:20:00,2.0502,2.0502,2.05005,2.05015,847399998.0
2007-07-20 10:21:00,2.0502,2.0503,2.0501,2.0502,1091199999.0
2007-07-20 10:22:00,2.05025,2.0504,2.05015,2.0503,847000000.0
2007-07-20 10:23:00,2.0502,2.0503,2.0502,2.0503,797500006.0
2007-07-20 10:24:00,2.05025,2.0503,2.04995,2.05025,1598700003.0
2007-07-20 10:25:00,2.05025,2.0503,2.05,2.0501,1058099993.0
2007-07-20 10:26:00,2.0501,2.0501,2.0498,2.0498,835199999.0
2007-07-20 10:27:00,2.0498,2.0498,2.0496,2.0496,1250499997.0
2007-07-20 10:28:00,2.0496,2.04975,2.04945,2.0495,1346000008.0
2007-07-20 10:29:00,2.04945,2.0496,2.0491,2.0492,1470599996.0
2007-07-20 10:30:00,2.0492,2.0527,2.0492,2.05185,1212700005.0
2007-07-20 10:31:00,2.0519,2.0521,2.0517,2.0518,1915999999.0
2007-07-20 10:32:00,2.0517,2.0517,2.0511,2.0512,1748899983.0
2007-07-20 10:33:00,2.0513,2.0515,2.0511,2.0514,1748899983.0
2007-07-20 10:34:00,2.0515,2.0517,2.0503,2.0509,1748899983.0
2007-07-20 10:35:00,2.051,2.0511,2.0505,2.0507,1748899983.0
2007-07-20 10:36:00,2.0505,2.0507,2.0504,2.0505,1558600002.0
2007-07-20 10:37:00,2.0504,2.0508,2.0504,2.0508,1558600002.0
2007-07-20 10:38:00,2.0512,2.0513,2.0509,2.0509,1558600002.0
2007-07-20 10:39:00,2.0509,2.051,2.05085,2.0509,833100005.0
2007-07-20 10:40:00,2.0509,2.0514,2.0508,2.0511,1116950001.0
2007-07-20 10:41:00,2.0513,2.0514,2.0511,2.0511,1116950001.0
2007-07-20 10:42:00,2.0511,2.0513,2.0509,2.051,1011599995.0
2007-07-20 10:43:00,2.0509,2.0514,2.0508,2.0511,1918400002.0
2007-07-20 10:44:00,2.0513,2.0514,2.05105,2.0512,1918400002.0
2007-07-20 10:45:00,2.0512,2.0514,2.05105,2.0514,1362599996.0
2007-07-20 10:46:00,2.05135,2.0516,2.05125,2.0516,2002199988.0
2007-07-20 10:47:00,2.0515,2.0522,2.0514,2.0521,2134500007.0
2007-07-20 10:48:00,2.0522,2.0524,2.052,2.0522,2134500007.0
2007-07-20 10:49:00,2.0523,2.0527,2.0522,2.0525,2134500007.0
2007-07-20 10:50:00,2.0525,2.0525,2.0522,2.0522,1409300004.0
2007-07-20 10:51:00,2.0522,2.0522,2.05175,2.05185,1902199986.0
2007-07-20 10:52:00,2.0518,2.0518,2.0516,2.0518,1860399990.0
2007-07-20 10:53:00,2.052,2.052,2.0517,2.0518,1860399990.0
2007-07-20 10:54:00,2.0518,2.0519,2.05165,2.0518,1695800007.0
2007-07-20 10:55:00,2.0518,2.0519,2.05175,2.0519,1323700008.0
2007-07-20 10:56:00,2.0519,2.052,2.05185,2.052,1415499993.0
2007-07-20 10:57:00,2.0518,2.052,2.0518,2.052,1006500001.0
2007-07-20 10:58:00,2.05205,2.0521,2.052,2.0521,1006500001.0
2007-07-20 10:59:00,2.0519,2.0524,2.0518,2.0524,2018200007.0
2007-07-20 11:00:00,2.0525,2.0528,2.0525,2.0527,2018200007.0
2007-07-20 11:01:00,2.0528,2.0528,2.0526,2.0527,2018200007.0
2007-07-20 11:02:00,2.0525,2.0527,2.0525,2.0526,956799999.0
2007-07-20 11:03:00,2.0527,2.0527,2.0526,2.0526,956799999.0
2007-07-20 11:04:00,2.0526,2.0528,2.05255,2.0528,1834499997.0
2007-07-20 11:05:00,2.0528,2.0528,2.0526,2.05265,2132200002.0
2007-07-20 11:06:00,2.05265,2.0528,2.05265,2.05265,400000002.0
2007-07-20 11:07:00,2.0525,2.0525,2.052,2.0525,835800000.0
2007-07-20 11:08:00,2.0525,2.0525,2.0523,2.0524,835800000.0
2007-07-20 11:09:00,2.0523,2.0523,2.05215,2.05215,1342300006.0
2007-07-20 11:10:00,2.05215,2.0523,2.05205,2.0521,1858600004.0
2007-07-20 11:11:00,2.05205,2.0523,2.05205,2.05225,1769899993.0
2007-07-20 11:12:00,2.0523,2.0524,2.0522,2.0522,1469799995.0
2007-07-20 11:13:00,2.0522,2.0524,2.0521,2.0522,701299999.0
2007-07-20 11:14:00,2.0522,2.0523,2.052,2.0523,1662900002.0
2007-07-20 11:15:00,2.0523,2.0524,2.0521,2.0522,1832200004.0
2007-07-20 11:16:00,2.0523,2.0524,2.0522,2.0524,351600000.0
2007-07-20 11:17:00,2.0524,2.0525,2.0522,2.0523,1141899997.0
2007-07-20 11:18:00,2.0523,2.0526,2.0522,2.0526,675400008.0
2007-07-20 11:19:00,2.0523,2.053,2.0523,2.0529,1360400003.0
2007-07-20 11:20:00,2.053,2.0534,2.0529,2.053,1360400003.0
2007-07-20 11:21:00,2.0529,2.0529,2.0524,2.0525,1360400003.0
2007-07-20 11:22:00,2.0527,2.0527,2.05235,2.0524,1360400003.0
2007-07-20 11:23:00,2.0524,2.0525,2.05225,2.0525,1715400009.0
2007-07-20 11:24:00,2.0525,2.0525,2.0523,2.0523,2095800005.0
2007-07-20 11:25:00,2.0522,2.0522,2.0519,2.0519,1876800007.0
2007-07-20 11:26:00,2.0521,2.0522,2.0518,2.0521,1876800007.0
2007-07-20 11:27:00,2.0521,2.0525,2.0521,2.0524,907200010.0
2007-07-20 11:28:00,2.0523,2.0523,2.052,2.052,907200010.0
2007-07-20 11:29:00,2.0521,2.0522,2.052,2.0521,907200010.0
2007-07-20 11:30:00,2.052,2.0522,2.0519,2.0522,2086999992.0
2007-07-20 11:31:00,2.0525,2.0526,2.0522,2.0523,2086999992.0
2007-07-20 11:32:00,2.0523,2.0523,2.05205,2.0522,1565800000.0
2007-07-20 11:33:00,2.0522,2.0523,2.0521,2.0522,1698600001.0
2007-07-20 11:34:00,2.05225,2.0525,2.05225,2.0524,1292300002.0
2007-07-20 11:35:00,2.0524,2.0528,2.0524,2.0528,1928600002.0
2007-07-20 11:36:00,2.0526,2.0528,2.0526,2.0528,1424300001.0
2007-07-20 11:37:00,2.0529,2.0531,2.0528,2.0528,1424300001.0
2007-07-20 11:38:00,2.053,2.0531,2.0529,2.05295,1424300001.0
2007-07-20 11:39:00,2.0528,2.0528,2.0524,2.0524,1621100002.0
2007-07-20 11:40:00,2.0525,2.0531,2.0524,2.0531,1621100002.0
2007-07-20 11:41:00,2.0532,2.0535,2.05305,2.0534,1621100002.0
2007-07-20 11:42:00,2.0532,2.0533,2.0517,2.0521,2049300008.0
2007-07-20 11:43:00,2.0522,2.0528,2.0522,2.0526,2049300008.0
2007-07-20 11:44:00,2.0526,2.0534,2.0526,2.0529,1431200012.0
2007-07-20 11:45:00,2.05285,2.053,2.05255,2.05255,1431200012.0
2007-07-20 11:46:00,2.0525,2.0526,2.0524,2.0525,1303000005.0
2007-07-20 11:47:00,2.0525,2.05295,2.0525,2.0527,2051199991.0
2007-07-20 11:48:00,2.0527,2.0527,2.05235,2.0524,1972100013.0
2007-07-20 11:49:00,2.0526,2.0534,2.0526,2.0534,1609699990.0
2007-07-20 11:50:00,2.0533,2.054,2.0532,2.0534,785900001.0
2007-07-20 11:51:00,2.0535,2.0536,2.0532,2.0532,785900001.0
2007-07-20 11:52:00,2.0532,2.0532,2.0529,2.053,1095100000.0
2007-07-20 11:53:00,2.0531,2.0532,2.053,2.0532,1095100000.0
2007-07-20 11:54:00,2.0532,2.0533,2.0528,2.0529,2087599995.0
2007-07-20 11:55:00,2.0529,2.053,2.05225,2.0523,1603499999.0
2007-07-20 11:56:00,2.0523,2.0525,2.0523,2.05235,177400000.0
2007-07-20 11:57:00,2.0524,2.0524,2.05225,2.05225,472000000.0
2007-07-20 11:58:00,2.0523,2.0524,2.0522,2.0522,1564500000.0
2007-07-20 11:59:00,2.052,2.052,2.0518,2.052,1060200000.0
2007-07-20 12:00:00,2.0521,2.0523,2.05205,2.0521,1060200000.0
2007-07-20 12:01:00,2.0522,2.0523,2.05205,2.0522,954000002.0
2007-07-20 12:02:00,2.0522,2.0524,2.052,2.0522,1547500013.0
2007-07-20 12:03:00,2.0522,2.0522,2.0519,2.0521,493900000.0
2007-07-20 12:04:00,2.052,2.0522,2.052,2.0521,614300002.0
2007-07-20 12:05:00,2.05205,2.0522,2.05205,2.0521,826499998.0
2007-07-20 12:06:00,2.0521,2.0522,2.0518,2.0519,1216100003.0
2007-07-20 12:07:00,2.0518,2.0519,2.0517,2.0518,1980700006.0
2007-07-20 12:08:00,2.0518,2.0519,2.0518,2.0519,863200009.0
2007-07-20 12:09:00,2.0519,2.0521,2.0519,2.052,1508099991.0
2007-07-20 12:10:00,2.052,2.0521,2.0519,2.052,486899992.0
2007-07-20 12:11:00,2.052,2.0522,2.0519,2.0521,885100005.0
2007-07-20 12:12:00,2.0522,2.0523,2.05205,2.05225,1034099998.0
2007-07-20 12:13:00,2.05225,2.0523,2.0522,2.0523,652399993.0
2007-07-20 12:14:00,2.0523,2.0523,2.05225,2.05225,263200000.0
2007-07-20 12:15:00,2.0523,2.0523,2.0518,2.0518,1006299991.0
2007-07-20 12:16:00,2.0518,2.0518,2.0512,2.0515,1812900002.0
2007-07-20 12:17:00,2.0513,2.0516,2.0512,2.0514,1931700004.0
2007-07-20 12:18:00,2.0514,2.0516,2.0513,2.0516,1931700004.0
2007-07-20 12:19:00,2.0516,2.0519,2.0516,2.0519,912100008.0
2007-07-20 12:20:00,2.0518,2.0519,2.05175,2.0518,1310299994.0
2007-07-20 12:21:00,2.0518,2.0519,2.0517,2.0518,851199995.0
2007-07-20 12:22:00,2.0518,2.052,2.0518,2.052,1924799995.0
2007-07-20 12:23:00,2.052,2.0521,2.05185,2.05195,1442900006.0
2007-07-20 12:24:00,2.05195,2.0521,2.05185,2.05195,844099998.0
2007-07-20 12:25:00,2.05195,2.052,2.05185,2.0519,1117399983.0
2007-07-20 12:26:00,2.0519,2.052,2.0518,2.0518,994599995.0
2007-07-20 12:27:00,2.0517,2.0518,2.0516,2.0518,208400002.0
2007-07-20 12:28:00,2.0519,2.052,2.0519,2.0519,208400002.0
2007-07-20 12:29:00,2.0519,2.0519,2.0517,2.0518,545100008.0
2007-07-20 12:30:00,2.0518,2.0518,2.0518,2.0518,761500012.0
2007-07-20 12:31:00,2.0518,2.0518,2.0517,2.0517,485799999.0
2007-07-20 12:32:00,2.0517,2.0517,2.0517,2.0517,180400000.0
2007-07-20 12:33:00,2.0517,2.0517,2.0516,2.0516,176900001.0
2007-07-20 12:34:00,2.0516,2.0517,2.05155,2.0517,305400000.0
2007-07-20 12:35:00,2.0517,2.0519,2.0517,2.05175,293000001.0
2007-07-20 12:36:00,2.0518,2.0518,2.0516,2.0517,926800003.0
2007-07-20 12:37:00,2.0517,2.0517,2.0516,2.0516,85600000.0
2007-07-20 12:38:00,2.0516,2.0518,2.0516,2.0517,242400000.0
2007-07-20 12:39:00,2.0517,2.0517,2.0515,2.0515,616300007.0
2007-07-20 12:40:00,2.0513,2.0515,2.0511,2.0512,1222900007.0
2007-07-20 12:41:00,2.0513,2.0514,2.0512,2.0514,1222900007.0
2007-07-20 12:42:00,2.0514,2.0514,2.0512,2.0512,1376199999.0
2007-07-20 12:43:00,2.051,2.0513,2.051,2.0513,1122599999.0
2007-07-20 12:44:00,2.05135,2.0516,2.05135,2.0514,1122599999.0
2007-07-20 12:45:00,2.0514,2.0515,2.0514,2.0514,968400005.0
2007-07-20 12:46:00,2.0514,2.0514,2.05125,2.0514,434200002.0
2007-07-20 12:47:00,2.0514,2.05195,2.0514,2.05195,785200000.0
2007-07-20 12:48:00,2.0518,2.0522,2.0517,2.0522,1219499994.0
2007-07-20 12:49:00,2.0522,2.0522,2.05195,2.05205,1781000001.0
2007-07-20 12:50:00,2.05205,2.0523,2.05205,2.0521,2099099997.0
2007-07-20 12:51:00,2.0521,2.0521,2.05175,2.0519,1187399990.0
2007-07-20 12:52:00,2.0518,2.0518,2.0517,2.0517,485100000.0
2007-07-20 12:53:00,2.0517,2.0518,2.0516,2.0516,1077800001.0
2007-07-20 12:54:00,2.0516,2.0517,2.0514,2.0514,1016899999.0
2007-07-20 12:55:00,2.0514,2.0516,2.0514,2.05155,1032299992.0
2007-07-20 12:56:00,2.05155,2.0517,2.05155,2.0516,798400001.0
2007-07-20 12:57:00,2.0514,2.0517,2.0514,2.0516,1613900010.0
2007-07-20 12:58:00,2.0517,2.0519,2.05165,2.05165,1613900010.0
2007-07-20 12:59:00,2.05165,2.0518,2.05165,2.0517,1330099997.0
2007-07-20 13:00:00,2.0517,2.0518,2.05165,2.05165,1953700006.0
2007-07-20 13:01:00,2.05165,2.0517,2.0516,2.0516,1270350014.0
2007-07-20 13:02:00,2.0516,2.0516,2.0515,2.0516,511700005.0
2007-07-20 13:03:00,2.0516,2.0517,2.0515,2.0517,661899997.0
2007-07-20 13:04:00,2.0516,2.0517,2.0516,2.0517,313499996.0
2007-07-20 13:05:00,2.05165,2.0519,2.05165,2.0518,490400003.0
2007-07-20 13:06:00,2.0518,2.0519,2.0517,2.0519,625800001.0
2007-07-20 13:07:00,2.0519,2.0519,2.0518,2.0518,860699997.0
2007-07-20 13:08:00,2.0518,2.052,2.0518,2.05185,378500001.0
2007-07-20 13:09:00,2.0519,2.052,2.0518,2.05185,722300000.0
2007-07-20 13:10:00,2.0519,2.052,2.0518,2.052,586999998.0
2007-07-20 13:11:00,2.0519,2.052,2.0518,2.0519,1250999997.0
2007-07-20 13:12:00,2.0519,2.0519,2.05175,2.0519,1021299994.0
2007-07-20 13:13:00,2.0519,2.052,2.0518,2.052,1275199999.0
2007-07-20 13:14:00,2.052,2.0522,2.052,2.0521,647099998.0
2007-07-20 13:15:00,2.0521,2.05215,2.052,2.05215,512400003.0
2007-07-20 13:16:00,2.05215,2.0524,2.05215,2.0523,398700001.0
2007-07-20 13:17:00,2.0523,2.0524,2.0521,2.0521,930800000.0
2007-07-20 13:18:00,2.0521,2.0521,2.0517,2.0517,2072100007.0
2007-07-20 13:19:00,2.0516,2.0518,2.0515,2.0515,412799999.0
2007-07-20 13:20:00,2.0516,2.0517,2.05155,2.05155,412799999.0
2007-07-20 13:21:00,2.0516,2.0518,2.0516,2.0518,1403999990.0
2007-07-20 13:22:00,2.0518,2.0519,2.0517,2.0517,1701799988.0
2007-07-20 13:23:00,2.0517,2.0518,2.0517,2.0518,128399998.0
2007-07-20 13:24:00,2.0518,2.0519,2.05175,2.0519,534400010.0
2007-07-20 13:25:00,2.0519,2.052,2.0519,2.052,600699998.0
2007-07-20 13:26:00,2.052,2.0522,2.05185,2.0522,1222000010.0
2007-07-20 13:27:00,2.05215,2.0522,2.0521,2.0521,406799995.0
2007-07-20 13:28:00,2.052,2.0521,2.052,2.0521,1555799987.0
2007-07-20 13:29:00,2.0522,2.0523,2.05195,2.0523,1555799987.0
2007-07-20 13:30:00,2.0523,2.0524,2.0522,2.0523,1419799995.0
2007-07-20 13:31:00,2.0524,2.0524,2.05225,2.05235,891800001.0
2007-07-20 13:32:00,2.0523,2.0524,2.05215,2.0522,925400010.0
2007-07-20 13:33:00,2.052,2.0529,2.052,2.0527,712999999.0
2007-07-20 13:34:00,2.0526,2.0532,2.0525,2.0527,712999999.0
2007-07-20 13:35:00,2.05275,2.0528,2.05265,2.05275,712999999.0
2007-07-20 13:36:00,2.0528,2.0528,2.0524,2.05255,1115500004.0
2007-07-20 13:37:00,2.05255,2.0527,2.05245,2.05255,652499997.0
2007-07-20 13:38:00,2.0526,2.0527,2.05255,2.05255,204400000.0
2007-07-20 13:39:00,2.05255,2.0531,2.05255,2.0528,1180500003.0
2007-07-20 13:40:00,2.0528,2.0528,2.05255,2.0526,1293200007.0
2007-07-20 13:41:00,2.0526,2.0526,2.0523,2.0524,858399993.0
2007-07-20 13:42:00,2.0524,2.0524,2.0524,2.0524,12000000.0
2007-07-20 13:43:00,2.0524,2.0524,2.0524,2.0524,6000000.0
2007-07-20 13:44:00,2.0524,2.0524,2.0522,2.0523,405600003.0
2007-07-20 13:45:00,2.0523,2.0525,2.0523,2.0524,204699997.0
2007-07-20 13:46:00,2.0524,2.0527,2.0524,2.0527,552200001.0
2007-07-20 13:47:00,2.0527,2.0528,2.0525,2.0525,693699991.0
2007-07-20 13:48:00,2.05255,2.05255,2.0525,2.0525,744399994.0
2007-07-20 13:49:00,2.0525,2.0535,2.05245,2.0535,1378800002.0
2007-07-20 13:50:00,2.0535,2.0535,2.05315,2.0534,1662299996.0
2007-07-20 13:51:00,2.0532,2.0533,2.0527,2.0527,1278099992.0
2007-07-20 13:52:00,2.0527,2.0528,2.05255,2.05265,1278099992.0
2007-07-20 13:53:00,2.0527,2.0528,2.05265,2.0528,375500002.0
2007-07-20 13:54:00,2.0528,2.0529,2.05265,2.05285,1306499995.0
2007-07-20 13:55:00,2.05285,2.053,2.0528,2.0528,1532800004.0
2007-07-20 13:56:00,2.0528,2.0529,2.05275,2.0529,382999999.0
2007-07-20 13:57:00,2.0529,2.0529,2.05275,2.05275,1441800005.0
2007-07-20 13:58:00,2.0528,2.0529,2.05275,2.05275,810699994.0
2007-07-20 13:59:00,2.05275,2.053,2.05275,2.0528,1410100005.0
2007-07-20 14:00:00,2.05275,2.0529,2.05275,2.0528,2088199979.0
2007-07-20 14:01:00,2.0529,2.0533,2.05285,2.0532,1637900009.0
2007-07-20 14:02:00,2.0532,2.0532,2.0532,2.0532,1925000017.0
2007-07-20 14:03:00,2.0533,2.0535,2.0533,2.0534,1925000017.0
2007-07-20 14:04:00,2.0534,2.0534,2.0532,2.0532,866600004.0
2007-07-20 14:05:00,2.0532,2.0533,2.053,2.0532,1856800000.0
2007-07-20 14:06:00,2.0532,2.0533,2.0531,2.0533,1916299997.0
2007-07-20 14:07:00,2.0533,2.0535,2.0533,2.0534,1318599998.0
2007-07-20 14:08:00,2.0534,2.0534,2.0531,2.0531,1238300005.0
2007-07-20 14:09:00,2.0531,2.0531,2.053,2.053,1697600011.0
2007-07-20 14:10:00,2.0532,2.0534,2.0532,2.0533,1697600011.0
2007-07-20 14:11:00,2.0534,2.0538,2.0534,2.0537,1697600011.0
2007-07-20 14:12:00,2.0538,2.0538,2.0536,2.0537,1697600011.0
2007-07-20 14:13:00,2.0536,2.0537,2.0534,2.0536,1697600011.0
2007-07-20 14:14:00,2.0537,2.0537,2.0533,2.0535,1697600011.0
2007-07-20 14:15:00,2.0534,2.0535,2.0533,2.0534,1697600011.0
2007-07-20 14:16:00,2.0535,2.0536,2.0534,2.0534,1697600011.0
2007-07-20 14:17:00,2.0536,2.0537,2.0534,2.0534,1697600011.0
2007-07-20 14:18:00,2.0532,2.0532,2.053,2.0531,736300003.0
2007-07-20 14:19:00,2.0532,2.0532,2.053,2.0532,736300003.0
2007-07-20 14:20:00,2.0531,2.0532,2.0531,2.0531,736300003.0
2007-07-20 14:21:00,2.0533,2.0533,2.0532,2.0532,736300003.0
2007-07-20 14:22:00,2.0531,2.0532,2.0529,2.053,2078699998.0
2007-07-20 14:23:00,2.0531,2.05335,2.05305,2.05325,2078699998.0
2007-07-20 14:24:00,2.0533,2.0534,2.0532,2.0532,1424399999.0
2007-07-20 14:25:00,2.0529,2.0529,2.0529,2.0529,776100002.0
2007-07-20 14:26:00,2.053,2.0533,2.0529,2.0533,776100002.0
2007-07-20 14:27:00,2.0532,2.0532,2.0531,2.0531,776100002.0
2007-07-20 14:28:00,2.0533,2.0536,2.0531,2.0536,776100002.0
2007-07-20 14:29:00,2.0535,2.0536,2.0534,2.0534,776100002.0
2007-07-20 14:30:00,2.0535,2.0535,2.0531,2.0533,776100002.0
2007-07-20 14:31:00,2.0534,2.0535,2.0533,2.0535,776100002.0
2007-07-20 14:32:00,2.0536,2.0536,2.0535,2.0535,776100002.0
2007-07-20 14:33:00,2.0536,2.0536,2.0532,2.0532,776100002.0
2007-07-20 14:34:00,2.0533,2.0536,2.0533,2.0534,776100002.0
2007-07-20 14:35:00,2.0536,2.0536,2.0535,2.0535,776100002.0
2007-07-20 14:36:00,2.0537,2.0537,2.0534,2.0534,776100002.0
2007-07-20 14:37:00,2.0534,2.0534,2.0532,2.0533,611399998.0
2007-07-20 14:38:00,2.0531,2.0535,2.053,2.0534,1510699985.0
2007-07-20 14:39:00,2.0537,2.0537,2.05345,2.0535,1510699985.0
2007-07-20 14:40:00,2.05345,2.05355,2.05325,2.0535,2093399999.0
2007-07-20 14:41:00,2.0533,2.0535,2.0533,2.0534,836500009.0
2007-07-20 14:42:00,2.0535,2.0537,2.0535,2.0535,836500009.0
2007-07-20 14:43:00,2.0535,2.0536,2.0534,2.0534,421800000.0
2007-07-20 14:44:00,2.0534,2.0535,2.0534,2.0535,382100000.0
2007-07-20 14:45:00,2.0535,2.0535,2.0535,2.0535,70800000.0
2007-07-20 14:46:00,2.0535,2.0535,2.0535,2.0535,84000000.0
2007-07-20 14:47:00,2.0535,2.0535,2.05335,2.0534,411500002.0
2007-07-20 14:48:00,2.0534,2.0534,2.0532,2.05325,1169999997.0
2007-07-20 14:49:00,2.05325,2.0535,2.05325,2.0534,1460100005.0
2007-07-20 14:50:00,2.0534,2.0535,2.0534,2.0534,767999997.0
2007-07-20 14:51:00,2.0535,2.0536,2.0534,2.0535,1710599997.0
2007-07-20 14:52:00,2.0535,2.0536,2.0534,2.0535,1588399981.0
2007-07-20 14:53:00,2.0535,2.0535,2.0533,2.0533,637999998.0
2007-07-20 14:54:00,2.0533,2.0534,2.0532,2.0533,555000000.0
2007-07-20 14:55:00,2.0533,2.0534,2.0533,2.0534,357999999.0
2007-07-20 14:56:00,2.0534,2.0534,2.0532,2.0533,285600000.0
2007-07-20 14:57:00,2.0533,2.0533,2.0532,2.0533,253799999.0
2007-07-20 14:58:00,2.0533,2.0534,2.0532,2.0533,189087500.0
2007-07-20 14:59:00,2.0534,2.0534,2.05315,2.0532,306299999.0
2007-07-20 15:00:00,2.0532,2.0534,2.05315,2.0532,1449899993.0
2007-07-20 15:01:00,2.0532,2.0534,2.0531,2.0531,786599995.0
2007-07-20 15:02:00,2.0532,2.0533,2.05295,2.0531,1900799996.0
2007-07-20 15:03:00,2.0531,2.0531,2.0531,2.0531,414800002.0
2007-07-20 15:04:00,2.0531,2.0534,2.0531,2.05325,1433900005.0
2007-07-20 15:05:00,2.0533,2.0533,2.05305,2.05305,1845600002.0
2007-07-20 15:06:00,2.0531,2.0532,2.0531,2.0532,559100002.0
2007-07-20 15:07:00,2.0532,2.0534,2.0532,2.0533,1275099998.0
2007-07-20 15:08:00,2.0534,2.0536,2.0533,2.0533,1548399991.0
2007-07-20 15:09:00,2.0534,2.0536,2.0533,2.0535,1548399991.0
2007-07-20 15:10:00,2.0535,2.0536,2.05335,2.05345,1408900006.0
2007-07-20 15:11:00,2.05345,2.0535,2.0534,2.0535,1602299991.0
2007-07-20 15:12:00,2.0535,2.0535,2.0533,2.0533,1032200004.0
2007-07-20 15:13:00,2.0532,2.0532,2.0529,2.0532,1032200004.0
2007-07-20 15:14:00,2.0532,2.0533,2.05315,2.0533,1032200004.0
2007-07-20 15:15:00,2.0533,2.0533,2.05315,2.0532,793900002.0
2007-07-20 15:16:00,2.0532,2.0533,2.0531,2.05315,1509200005.0
2007-07-20 15:17:00,2.05315,2.0532,2.05305,2.0531,1157900009.0
2007-07-20 15:18:00,2.0531,2.0532,2.05305,2.0531,1035600000.0
2007-07-20 15:19:00,2.0531,2.0533,2.0531,2.0531,1187099994.0
2007-07-20 15:20:00,2.0531,2.0531,2.05275,2.0528,2043800002.0
2007-07-20 15:21:00,2.0528,2.0529,2.0528,2.0528,1654499984.0
2007-07-20 15:22:00,2.0528,2.0529,2.0528,2.0529,1638300003.0
2007-07-20 15:23:00,2.0528,2.0528,2.0527,2.0528,1435399993.0
2007-07-20 15:24:00,2.053,2.053,2.0529,2.0529,1435399993.0
2007-07-20 15:25:00,2.0526,2.0527,2.0526,2.0527,1523199984.0
2007-07-20 15:26:00,2.0528,2.0528,2.0527,2.0528,1523199984.0
2007-07-20 15:27:00,2.0529,2.0529,2.0528,2.0529,1523199984.0
2007-07-20 15:28:00,2.0529,2.0529,2.0528,2.0528,1899800009.0
2007-07-20 15:29:00,2.0526,2.0527,2.0526,2.0527,581900000.0
2007-07-20 15:30:00,2.0526,2.0527,2.0525,2.0526,581900000.0
2007-07-20 15:31:00,2.0527,2.0527,2.0525,2.0525,581900000.0
2007-07-20 15:32:00,2.0526,2.0528,2.0525,2.0525,581900000.0
2007-07-20 15:33:00,2.0524,2.0527,2.0524,2.0526,581900000.0
2007-07-20 15:34:00,2.0527,2.0528,2.0527,2.0528,581900000.0
2007-07-20 15:35:00,2.0528,2.0528,2.05265,2.05275,528899995.0
2007-07-20 15:36:00,2.0528,2.0529,2.0528,2.0529,433099999.0
2007-07-20 15:37:00,2.0529,2.0529,2.0528,2.0529,344200000.0
2007-07-20 15:38:00,2.0529,2.0529,2.0527,2.0528,571200011.0
2007-07-20 15:39:00,2.0529,2.0529,2.0527,2.0528,957999997.0
2007-07-20 15:40:00,2.0528,2.0529,2.0528,2.0528,1591600002.0
2007-07-20 15:41:00,2.0528,2.0528,2.0527,2.0527,290499999.0
2007-07-20 15:42:00,2.0528,2.0528,2.0527,2.0527,704800020.0
2007-07-20 15:43:00,2.0528,2.0528,2.0527,2.0528,435000006.0
2007-07-20 15:44:00,2.0528,2.0529,2.0528,2.0528,920199997.0
2007-07-20 15:45:00,2.0528,2.0529,2.0527,2.0528,1815200019.0
2007-07-20 15:46:00,2.0528,2.0528,2.0527,2.0528,1013600007.0
2007-07-20 15:47:00,2.0528,2.0528,2.0525,2.0527,1318400002.0
2007-07-20 15:48:00,2.0526,2.0527,2.0525,2.05255,1633299998.0
2007-07-20 15:49:00,2.05255,2.0527,2.0525,2.0526,1337499995.0
2007-07-20 15:50:00,2.0523,2.0523,2.052,2.0521,1801899993.0
2007-07-20 15:51:00,2.0522,2.0522,2.0521,2.0521,1801899993.0
2007-07-20 15:52:00,2.0522,2.0523,2.0521,2.0521,1801899993.0
2007-07-20 15:53:00,2.0522,2.0524,2.05215,2.0523,1801899993.0
2007-07-20 15:54:00,2.0523,2.0529,2.0522,2.0529,1344200004.0
2007-07-20 15:55:00,2.0528,2.0529,2.0527,2.0528,1344200004.0
2007-07-20 15:56:00,2.0529,2.053,2.0528,2.0529,1344200004.0
2007-07-20 15:57:00,2.053,2.0531,2.0528,2.0529,1344200004.0
2007-07-20 15:58:00,2.0529,2.053,2.0528,2.0528,1263300010.0
2007-07-20 15:59:00,2.0528,2.0531,2.0527,2.053,1281099989.0
2007-07-20 16:00:00,2.0529,2.0531,2.0529,2.0529,1281099989.0
2007-07-20 16:01:00,2.0531,2.0534,2.0531,2.05335,1281099989.0
2007-07-20 16:02:00,2.0531,2.0535,2.0531,2.0533,1249899991.0
2007-07-20 16:03:00,2.0534,2.0534,2.0532,2.0533,1249899991.0
2007-07-20 16:04:00,2.0532,2.0533,2.0529,2.053,1249899991.0
2007-07-20 16:05:00,2.05305,2.0532,2.05305,2.0531,1249899991.0
2007-07-20 16:06:00,2.0531,2.0533,2.05305,2.05305,640800001.0
2007-07-20 16:07:00,2.0531,2.0531,2.053,2.053,401000000.0
2007-07-20 16:08:00,2.0531,2.0534,2.053,2.0533,1710100002.0
2007-07-20 16:09:00,2.0533,2.0533,2.0531,2.05315,1350499990.0
2007-07-20 16:10:00,2.0532,2.0533,2.0532,2.0533,707600003.0
2007-07-20 16:11:00,2.0534,2.0534,2.05315,2.0532,885199995.0
2007-07-20 16:12:00,2.0533,2.0533,2.05315,2.0533,1353399997.0
2007-07-20 16:13:00,2.0533,2.0533,2.0533,2.0533,614800000.0
2007-07-20 16:14:00,2.0533,2.0534,2.0532,2.0534,555199995.0
2007-07-20 16:15:00,2.0533,2.0535,2.0531,2.0534,1857599995.0
2007-07-20 16:16:00,2.0533,2.0538,2.0533,2.0538,1857599995.0
2007-07-20 16:17:00,2.0539,2.0539,2.0536,2.0538,1857599995.0
2007-07-20 16:18:00,2.0539,2.0546,2.0538,2.0545,1857599995.0
2007-07-20 16:19:00,2.0544,2.0547,2.0542,2.0547,1857599995.0
2007-07-20 16:20:00,2.0548,2.0561,2.0548,2.0561,1857599995.0
2007-07-20 16:21:00,2.0563,2.0567,2.0562,2.0562,1857599995.0
2007-07-20 16:22:00,2.0561,2.0564,2.056,2.056,1857599995.0
2007-07-20 16:23:00,2.0561,2.0564,2.0558,2.0558,1857599995.0
2007-07-20 16:24:00,2.0559,2.0559,2.0556,2.0557,1857599995.0
2007-07-20 16:25:00,2.0556,2.0561,2.0556,2.0561,1857599995.0
2007-07-20 16:26:00,2.056,2.0565,2.056,2.0565,1857599995.0
2007-07-20 16:27:00,2.0566,2.0567,2.0564,2.0565,1857599995.0
2007-07-20 16:28:00,2.0566,2.0566,2.0562,2.0562,1857599995.0
2007-07-20 16:29:00,2.0563,2.0563,2.0559,2.0559,1857599995.0
2007-07-20 16:30:00,2.0558,2.0561,2.0558,2.056,1857599995.0
2007-07-20 16:31:00,2.0562,2.0566,2.0562,2.0566,1857599995.0
2007-07-20 16:32:00,2.0565,2.0566,2.056,2.0563,1857599995.0
2007-07-20 16:33:00,2.0564,2.0567,2.0564,2.0565,1857599995.0
2007-07-20 16:34:00,2.0566,2.0567,2.0564,2.0564,1857599995.0
2007-07-20 16:35:00,2.0565,2.05685,2.0564,2.05685,1857599995.0
2007-07-20 16:36:00,2.0568,2.0569,2.05655,2.05685,2136700000.0
2007-07-20 16:37:00,2.0567,2.057,2.0564,2.0565,1104900003.0
2007-07-20 16:38:00,2.0564,2.0565,2.0557,2.0557,1104900003.0
2007-07-20 16:39:00,2.0556,2.0561,2.0554,2.0555,1104900003.0
2007-07-20 16:40:00,2.0556,2.056,2.0554,2.0559,1104900003.0
2007-07-20 16:41:00,2.0561,2.0563,2.056,2.0563,1104900003.0
2007-07-20 16:42:00,2.0563,2.05665,2.0563,2.0565,551599999.0
2007-07-20 16:43:00,2.0565,2.0568,2.05645,2.0566,642272650.0
2007-07-20 16:44:00,2.05665,2.05865,2.05665,2.05845,1113100000.0
2007-07-20 16:45:00,2.05845,2.0585,2.05805,2.0585,1055500000.0
2007-07-20 16:46:00,2.0584,2.05845,2.05775,2.0579,956300000.0
2007-07-20 16:47:00,2.0579,2.05805,2.0577,2.05775,721800000.0
2007-07-20 16:48:00,2.0576,2.058,2.0575,2.0577,2018800017.0
2007-07-20 16:49:00,2.0576,2.0578,2.0573,2.0574,2018800017.0
2007-07-20 16:50:00,2.0573,2.0573,2.0572,2.0573,2018800017.0
2007-07-20 16:51:00,2.0574,2.0575,2.0572,2.0574,2018800017.0
2007-07-20 16:52:00,2.0575,2.0576,2.0572,2.0572,2018800017.0
2007-07-20 16:53:00,2.0571,2.0572,2.0567,2.0567,2018800017.0
2007-07-20 16:54:00,2.0566,2.0569,2.0566,2.0569,2018800017.0
2007-07-20 16:55:00,2.057,2.0574,2.0569,2.0574,2018800017.0
2007-07-20 16:56:00,2.0574,2.0574,2.0568,2.0568,2018800017.0
2007-07-20 16:57:00,2.0567,2.0567,2.0564,2.0565,1816300001.0
2007-07-20 16:58:00,2.0564,2.0564,2.0554,2.0555,1816300001.0
2007-07-20 16:59:00,2.0556,2.0556,2.0549,2.0551,1816300001.0
2007-07-20 17:00:00,2.055,2.0554,2.0549,2.0551,1816300001.0
2007-07-20 17:01:00,2.0552,2.0554,2.0551,2.0553,1816300001.0
2007-07-20 17:02:00,2.0552,2.0556,2.0552,2.0555,1816300001.0
2007-07-20 17:03:00,2.0556,2.0556,2.0553,2.0554,1816300001.0
2007-07-20 17:04:00,2.0555,2.0556,2.0554,2.0555,1816300001.0
2007-07-20 17:05:00,2.0554,2.0555,2.0553,2.0555,1816300001.0
2007-07-20 17:06:00,2.0556,2.0556,2.0555,2.0556,1816300001.0
2007-07-20 17:07:00,2.0557,2.0557,2.0556,2.0556,1816300001.0
2007-07-20 17:08:00,2.0557,2.0557,2.0553,2.0554,1816300001.0
2007-07-20 17:09:00,2.0555,2.0556,2.0554,2.0555,1816300001.0
2007-07-20 17:10:00,2.0556,2.0556,2.055,2.0552,1816300001.0
2007-07-20 17:11:00,2.0553,2.0553,2.0551,2.0553,1816300001.0
2007-07-20 17:12:00,2.0551,2.0552,2.055,2.055,2075099997.0
2007-07-20 17:13:00,2.0551,2.0555,2.0551,2.0555,2075099997.0
2007-07-20 17:14:00,2.0556,2.0556,2.0551,2.0551,2075099997.0
2007-07-20 17:15:00,2.055,2.055,2.0544,2.0545,2075099997.0
2007-07-20 17:16:00,2.0547,2.055,2.0547,2.0547,2075099997.0
2007-07-20 17:17:00,2.0546,2.0549,2.0546,2.0547,1135400002.0
2007-07-20 17:18:00,2.0548,2.055,2.05465,2.05485,1135400002.0
2007-07-20 17:19:00,2.0548,2.0552,2.0548,2.0552,2076999995.0
2007-07-20 17:20:00,2.0551,2.0554,2.055,2.0553,2076999995.0
2007-07-20 17:21:00,2.0552,2.0553,2.0548,2.0551,2076999995.0
2007-07-20 17:22:00,2.055,2.0556,2.055,2.0555,2076999995.0
2007-07-20 17:23:00,2.0554,2.0555,2.0552,2.0552,2076999995.0
2007-07-20 17:24:00,2.0553,2.0557,2.0552,2.0557,2076999995.0
2007-07-20 17:25:00,2.0556,2.0556,2.0553,2.0554,2076999995.0
2007-07-20 17:26:00,2.0555,2.0555,2.0551,2.0553,2076999995.0
2007-07-20 17:27:00,2.0554,2.0557,2.0553,2.0557,2076999995.0
2007-07-20 17:28:00,2.0556,2.0557,2.0555,2.0556,2076999995.0
2007-07-20 17:29:00,2.0558,2.056,2.05575,2.0559,2076999995.0
2007-07-20 17:30:00,2.0559,2.0559,2.0554,2.0558,1444999995.0
2007-07-20 17:31:00,2.0558,2.0558,2.0555,2.0555,1444999995.0
2007-07-20 17:32:00,2.0555,2.0556,2.0555,2.0555,173499999.0
2007-07-20 17:33:00,2.0555,2.0555,2.0554,2.0554,1578500002.0
2007-07-20 17:34:00,2.0556,2.0558,2.0555,2.05575,1578500002.0
2007-07-20 17:35:00,2.0559,2.0559,2.0556,2.0557,370600001.0
2007-07-20 17:36:00,2.0557,2.0557,2.05545,2.0557,1519299994.0
2007-07-20 17:37:00,2.0556,2.0559,2.05555,2.0559,708699999.0
2007-07-20 17:38:00,2.0559,2.0559,2.0557,2.0558,1842799992.0
2007-07-20 17:39:00,2.0557,2.0558,2.0557,2.0557,1300299989.0
2007-07-20 17:40:00,2.0557,2.0557,2.0554,2.0556,602300000.0
2007-07-20 17:41:00,2.0557,2.0557,2.0555,2.0556,602300000.0
2007-07-20 17:42:00,2.0555,2.0557,2.05545,2.0556,1564900001.0
2007-07-20 17:43:00,2.0555,2.0559,2.0555,2.0559,1903999997.0
2007-07-20 17:44:00,2.0561,2.0567,2.0561,2.0566,1903999997.0
2007-07-20 17:45:00,2.0567,2.0567,2.05645,2.05655,1903999997.0
2007-07-20 17:46:00,2.0564,2.0565,2.0559,2.0562,1080100001.0
2007-07-20 17:47:00,2.0561,2.0567,2.0561,2.0565,1080100001.0
2007-07-20 17:48:00,2.0564,2.0564,2.0563,2.0564,1080100001.0
2007-07-20 17:49:00,2.0566,2.05665,2.05645,2.05655,1080100001.0
2007-07-20 17:50:00,2.0566,2.05665,2.05645,2.0566,1465899999.0
2007-07-20 17:51:00,2.0566,2.0566,2.0565,2.0565,790699998.0
2007-07-20 17:52:00,2.0565,2.0566,2.0565,2.0565,222900000.0
2007-07-20 17:53:00,2.0565,2.0566,2.0565,2.0566,107000000.0
2007-07-20 17:54:00,2.0566,2.0566,2.05645,2.0565,503400000.0
2007-07-20 17:55:00,2.0565,2.0566,2.0564,2.0564,746499991.0
2007-07-20 17:56:00,2.0565,2.0566,2.0564,2.0565,323200002.0
2007-07-20 17:57:00,2.0565,2.0566,2.05645,2.05655,1279699997.0
2007-07-20 17:58:00,2.05655,2.05655,2.05645,2.0565,918899998.0
2007-07-20 17:59:00,2.05645,2.0565,2.0563,2.0565,1273099994.0
2007-07-20 18:00:00,2.0565,2.0568,2.0564,2.0567,1934099996.0
2007-07-20 18:01:00,2.0567,2.0568,2.05665,2.0568,942400002.0
2007-07-20 18:02:00,2.0566,2.0567,2.0565,2.0567,1313899991.0
2007-07-20 18:03:00,2.05675,2.05675,2.05655,2.0566,1313899991.0
2007-07-20 18:04:00,2.05655,2.0567,2.0565,2.0567,1406400004.0
2007-07-20 18:05:00,2.0566,2.0568,2.0565,2.0566,1468300010.0
2007-07-20 18:06:00,2.0567,2.0568,2.05665,2.0568,1468300010.0
2007-07-20 18:07:00,2.0568,2.0568,2.05645,2.0565,1349400006.0
2007-07-20 18:08:00,2.0565,2.0568,2.0565,2.05675,1019399993.0
2007-07-20 18:09:00,2.0566,2.0567,2.0564,2.0565,2078799992.0
2007-07-20 18:10:00,2.0566,2.0566,2.0564,2.05645,2078799992.0
2007-07-20 18:11:00,2.0565,2.0565,2.0563,2.0564,1190600018.0
2007-07-20 18:12:00,2.0563,2.0564,2.0561,2.0561,1287700029.0
2007-07-20 18:13:00,2.0561,2.0561,2.0559,2.056,1549199988.0
2007-07-20 18:14:00,2.0558,2.0559,2.0558,2.0559,1414499998.0
2007-07-20 18:15:00,2.056,2.056,2.0557,2.0558,1414499998.0
2007-07-20 18:16:00,2.0556,2.0556,2.0549,2.0549,1429899998.0
2007-07-20 18:17:00,2.0551,2.0552,2.05495,2.05515,1429899998.0
2007-07-20 18:18:00,2.05515,2.0555,2.0551,2.0555,911499997.0
2007-07-20 18:19:00,2.0553,2.0557,2.0552,2.0555,1638300000.0
2007-07-20 18:20:00,2.0556,2.0558,2.0555,2.0557,1638300000.0
2007-07-20 18:21:00,2.0557,2.0557,2.0556,2.0556,621500001.0
2007-07-20 18:22:00,2.0556,2.0556,2.05555,2.0556,1053799997.0
2007-07-20 18:23:00,2.0556,2.0556,2.05525,2.0553,1291499986.0
2007-07-20 18:24:00,2.0551,2.0552,2.0551,2.0552,1597599999.0
2007-07-20 18:25:00,2.0553,2.0554,2.05505,2.0551,1597599999.0
2007-07-20 18:26:00,2.0551,2.0551,2.0547,2.055,1555800006.0
2007-07-20 18:27:00,2.0551,2.0552,2.0548,2.0551,1555800006.0
2007-07-20 18:28:00,2.0553,2.0555,2.055,2.055,1555800006.0
2007-07-20 18:29:00,2.055,2.0552,2.0548,2.0551,1637899994.0
2007-07-20 18:30:00,2.0552,2.0552,2.055,2.0552,1637899994.0
2007-07-20 18:31:00,2.0552,2.0553,2.0552,2.0553,395100002.0
2007-07-20 18:32:00,2.0551,2.0553,2.055,2.055,1148400005.0
2007-07-20 18:33:00,2.0551,2.0555,2.0551,2.0555,1148400005.0
2007-07-20 18:34:00,2.0554,2.0554,2.0551,2.05525,1923700004.0
2007-07-20 18:35:00,2.0553,2.0556,2.05525,2.0556,1600800004.0
2007-07-20 18:36:00,2.0556,2.0556,2.05535,2.0554,675599998.0
2007-07-20 18:37:00,2.0554,2.0555,2.0553,2.0553,347599995.0
2007-07-20 18:38:00,2.0553,2.0554,2.0552,2.0553,1377200005.0
2007-07-20 18:39:00,2.0554,2.0554,2.05515,2.0552,807200000.0
2007-07-20 18:40:00,2.055,2.055,2.0543,2.0543,1884199990.0
2007-07-20 18:41:00,2.0545,2.0547,2.0544,2.05455,1884199990.0
2007-07-20 18:42:00,2.05455,2.0548,2.05455,2.0546,1172400008.0
2007-07-20 18:43:00,2.05455,2.0548,2.05455,2.0547,1341000002.0
2007-07-20 18:44:00,2.0547,2.0547,2.0542,2.0542,1807100001.0
2007-07-20 18:45:00,2.0542,2.0545,2.0541,2.0545,2008299989.0
2007-07-20 18:46:00,2.05445,2.0545,2.05435,2.0544,1027400000.0
2007-07-20 18:47:00,2.0544,2.0545,2.05425,2.0545,669200004.0
2007-07-20 18:48:00,2.0545,2.0545,2.0543,2.0543,1683599998.0
2007-07-20 18:49:00,2.0542,2.0542,2.0537,2.0539,727600000.0
2007-07-20 18:50:00,2.054,2.0541,2.054,2.054,727600000.0
2007-07-20 18:51:00,2.05395,2.054,2.0536,2.0537,1288999998.0
2007-07-20 18:52:00,2.0537,2.054,2.0536,2.0539,1465199996.0
2007-07-20 18:53:00,2.0538,2.0538,2.0536,2.0537,1165899999.0
2007-07-20 18:54:00,2.0539,2.05425,2.0539,2.05425,1165899999.0
2007-07-20 18:55:00,2.05425,2.0543,2.0542,2.0543,1203299999.0
2007-07-20 18:56:00,2.0543,2.0544,2.0543,2.0543,512800000.0
2007-07-20 18:57:00,2.0543,2.0545,2.05415,2.0544,1181300002.0
2007-07-20 18:58:00,2.0544,2.0547,2.0543,2.0547,1899699993.0
2007-07-20 18:59:00,2.0547,2.0548,2.05445,2.0545,1586999996.0
2007-07-20 19:00:00,2.0546,2.0551,2.0545,2.0549,2063499997.0
2007-07-20 19:01:00,2.0545,2.0547,2.0545,2.0546,1393700000.0
2007-07-20 19:02:00,2.05465,2.0547,2.0545,2.0546,1393700000.0
2007-07-20 19:03:00,2.0546,2.0547,2.0545,2.0545,938500001.0
2007-07-20 19:04:00,2.0546,2.0546,2.05435,2.05445,1757700002.0
2007-07-20 19:05:00,2.05445,2.0546,2.05445,2.0546,1337300000.0
2007-07-20 19:06:00,2.0546,2.0547,2.05455,2.0547,567300001.0
2007-07-20 19:07:00,2.05465,2.0547,2.05445,2.0546,1358299992.0
2007-07-20 19:08:00,2.0546,2.0546,2.0546,2.0546,235800000.0
2007-07-20 19:09:00,2.0546,2.0548,2.0546,2.0547,1570299996.0
2007-07-20 19:10:00,2.0547,2.0548,2.05465,2.05475,306900002.0
2007-07-20 19:11:00,2.0548,2.0549,2.05475,2.0549,149800001.0
2007-07-20 19:12:00,2.0549,2.055,2.05485,2.0549,483699998.0
2007-07-20 19:13:00,2.05485,2.0549,2.05475,2.05475,447200001.0
2007-07-20 19:14:00,2.05475,2.0548,2.05465,2.0548,200499999.0
2007-07-20 19:15:00,2.0548,2.0548,2.0547,2.0548,457100000.0
2007-07-20 19:16:00,2.0548,2.0549,2.0547,2.0548,1488100003.0
2007-07-20 19:17:00,2.0548,2.0549,2.0545,2.0546,870999997.0
2007-07-20 19:18:00,2.0546,2.0546,2.0545,2.0545,1100199978.0
2007-07-20 19:19:00,2.0545,2.0545,2.05445,2.05445,1008500012.0
2007-07-20 19:20:00,2.05445,2.0545,2.05435,2.0544,812799996.0
2007-07-20 19:21:00,2.0544,2.05445,2.0543,2.0544,1021699999.0
2007-07-20 19:22:00,2.0544,2.0546,2.05435,2.05455,679000003.0
2007-07-20 19:23:00,2.05455,2.0546,2.05455,2.0546,167500000.0
2007-07-20 19:24:00,2.0546,2.0546,2.05455,2.05455,96100000.0
2007-07-20 19:25:00,2.05455,2.05465,2.05455,2.05455,115100000.0
2007-07-20 19:26:00,2.05455,2.05455,2.05455,2.05455,27000000.0
2007-07-20 19:27:00,2.05455,2.0547,2.05455,2.0547,411999999.0
2007-07-20 19:28:00,2.0547,2.0547,2.05455,2.0546,218700002.0
2007-07-20 19:29:00,2.0546,2.0547,2.0545,2.05455,1288700001.0
2007-07-20 19:30:00,2.05455,2.0546,2.0545,2.0545,1398100004.0
2007-07-20 19:31:00,2.0545,2.0547,2.05445,2.05445,1971399997.0
2007-07-20 19:32:00,2.05445,2.0546,2.0544,2.05455,732899997.0
2007-07-20 19:33:00,2.05455,2.0546,2.05455,2.0546,283999998.0
2007-07-20 19:34:00,2.0546,2.0547,2.0546,2.0546,1054900000.0
2007-07-20 19:35:00,2.0547,2.0548,2.0546,2.0547,662700004.0
2007-07-20 19:36:00,2.0547,2.055,2.0547,2.0548,1256199998.0
2007-07-20 19:37:00,2.05475,2.0549,2.05475,2.0549,520800002.0
2007-07-20 19:38:00,2.0549,2.0549,2.05475,2.05475,621000005.0
2007-07-20 19:39:00,2.05475,2.0549,2.05475,2.0549,344800004.0
2007-07-20 19:40:00,2.0549,2.0549,2.0549,2.0549,140000000.0
2007-07-20 19:41:00,2.05485,2.055,2.0548,2.055,293200005.0
2007-07-20 19:42:00,2.055,2.055,2.0548,2.0549,489700000.0
2007-07-20 19:43:00,2.0549,2.055,2.0546,2.0548,1364700005.0
2007-07-20 19:44:00,2.0549,2.055,2.0548,2.0549,690900000.0
2007-07-20 19:45:00,2.0549,2.0549,2.0547,2.0549,659599997.0
2007-07-20 19:46:00,2.0549,2.055,2.0549,2.0549,89600000.0
2007-07-20 19:47:00,2.055,2.0552,2.0549,2.0552,1057700005.0
2007-07-20 19:48:00,2.0552,2.0554,2.0552,2.0552,404500000.0
2007-07-20 19:49:00,2.0553,2.0553,2.0552,2.0553,404500000.0
2007-07-20 19:50:00,2.0553,2.0554,2.0553,2.0554,730100000.0
2007-07-20 19:51:00,2.0554,2.0555,2.0553,2.0553,394599999.0
2007-07-20 19:52:00,2.0554,2.0554,2.0553,2.0554,558500000.0
2007-07-20 19:53:00,2.0554,2.0555,2.0553,2.0553,1108700014.0
2007-07-20 19:54:00,2.0553,2.0554,2.0553,2.0554,453600000.0
2007-07-20 19:55:00,2.0554,2.0554,2.0553,2.0553,88900000.0
2007-07-20 19:56:00,2.0553,2.0554,2.0553,2.0553,301500004.0
2007-07-20 19:57:00,2.05525,2.0554,2.05525,2.0553,915300000.0
2007-07-20 19:58:00,2.05525,2.0554,2.05525,2.0553,331700000.0
2007-07-20 19:59:00,2.0553,2.0553,2.0552,2.0553,198099999.0
2007-07-20 20:00:00,2.0552,2.0553,2.0552,2.0553,250000003.0
2007-07-20 20:01:00,2.0553,2.0554,2.0553,2.0553,600999994.0
2007-07-20 20:02:00,2.0553,2.0556,2.0553,2.0556,872500000.0
2007-07-20 20:03:00,2.0556,2.0556,2.0555,2.0555,821800016.0
2007-07-20 20:04:00,2.0555,2.0556,2.0555,2.0555,960099999.0
2007-07-20 20:05:00,2.0555,2.0556,2.0555,2.0555,433300000.0
2007-07-20 20:06:00,2.0555,2.0555,2.0554,2.0554,294299998.0
2007-07-20 20:07:00,2.0555,2.0555,2.05525,2.0553,455400001.0
2007-07-20 20:08:00,2.05525,2.0554,2.05525,2.05535,430899997.0
2007-07-20 20:09:00,2.05535,2.0554,2.0553,2.0553,358600000.0
2007-07-20 20:10:00,2.0553,2.0553,2.0549,2.0549,1686500013.0
2007-07-20 20:11:00,2.055,2.0552,2.0549,2.0551,1335999990.0
2007-07-20 20:12:00,2.05505,2.0552,2.05505,2.0552,290100000.0
2007-07-20 20:13:00,2.0551,2.0552,2.05505,2.0552,401100003.0
2007-07-20 20:14:00,2.0552,2.0552,2.055,2.0551,723799989.0
2007-07-20 20:15:00,2.05505,2.0553,2.05505,2.05525,867599995.0
2007-07-20 20:16:00,2.0553,2.05535,2.0552,2.0552,266900002.0
2007-07-20 20:17:00,2.0552,2.05525,2.05515,2.0552,949799996.0
2007-07-20 20:18:00,2.05515,2.0552,2.0551,2.0552,555700002.0
2007-07-20 20:19:00,2.0552,2.0552,2.0551,2.0551,926100000.0
2007-07-20 20:20:00,2.05515,2.0552,2.05505,2.05505,1472999996.0
2007-07-20 20:21:00,2.055,2.0551,2.055,2.055,527300002.0
2007-07-20 20:22:00,2.0551,2.0551,2.05505,2.05505,527300002.0
2007-07-20 20:23:00,2.05505,2.0551,2.05505,2.05505,71600001.0
2007-07-20 20:24:00,2.0551,2.0551,2.0551,2.0551,157100000.0
2007-07-20 20:25:00,2.0551,2.0551,2.055,2.0551,374100001.0
2007-07-20 20:26:00,2.05505,2.0551,2.055,2.055,552700000.0
2007-07-20 20:27:00,2.055,2.0551,2.05485,2.05485,1588999990.0
2007-07-20 20:28:00,2.05485,2.0549,2.05485,2.05485,1392700000.0
2007-07-20 20:29:00,2.0549,2.055,2.0549,2.0549,311900008.0
2007-07-20 20:30:00,2.0549,2.0552,2.0549,2.05505,1465800003.0
2007-07-20 20:31:00,2.0549,2.055,2.0549,2.055,610000002.0
2007-07-20 20:32:00,2.0552,2.0552,2.05515,2.0552,610000002.0
2007-07-20 20:33:00,2.0552,2.0552,2.0552,2.0552,763799997.0
2007-07-20 20:34:00,2.0552,2.05535,2.05505,2.0551,2032399982.0
2007-07-20 20:35:00,2.0551,2.0552,2.0551,2.0552,1601699999.0
2007-07-20 20:36:00,2.0552,2.0552,2.0549,2.0549,1646699997.0
2007-07-20 20:37:00,2.0549,2.0549,2.0547,2.0548,1272599998.0
2007-07-20 20:38:00,2.0548,2.0548,2.05455,2.0547,1132300002.0
2007-07-20 20:39:00,2.0547,2.0551,2.0547,2.0551,1220599996.0
2007-07-20 20:40:00,2.05525,2.05525,2.055,2.055,1220599996.0
2007-07-20 20:41:00,2.055,2.055,2.0548,2.0548,781099993.0
2007-07-20 20:42:00,2.0548,2.055,2.0548,2.055,692399998.0
2007-07-20 20:43:00,2.055,2.0552,2.055,2.0551,312499996.0
2007-07-20 20:44:00,2.0551,2.0552,2.0551,2.0552,193899994.0
2007-07-20 20:45:00,2.0552,2.0552,2.0552,2.0552,10000000.0
2007-07-20 20:46:00,2.0552,2.0552,2.0551,2.0551,287199996.0
2007-07-20 20:47:00,2.0551,2.0552,2.0551,2.0552,375099998.0
2007-07-20 20:48:00,2.0551,2.0551,2.05495,2.0551,397399998.0
2007-07-20 20:49:00,2.0551,2.0551,2.055,2.055,713699999.0
2007-07-20 20:50:00,2.055,2.055,2.055,2.055,207999999.0
2007-07-20 20:51:00,2.055,2.055,2.055,2.055,21600000.0
2007-07-20 20:52:00,2.055,2.0551,2.055,2.0551,616099995.0
2007-07-20 20:53:00,2.0551,2.0551,2.055,2.055,465099995.0
2007-07-20 20:54:00,2.055,2.0551,2.0549,2.0549,1052700008.0
2007-07-20 20:55:00,2.0549,2.0549,2.05485,2.0549,258800001.0
2007-07-20 20:56:00,2.0549,2.055,2.0549,2.0549,633500002.0
2007-07-20 20:57:00,2.0549,2.0549,2.0548,2.0548,771299997.0
2007-07-20 20:58:00,2.0548,2.0548,2.0546,2.0547,1026800004.0
2007-07-20 20:59:00,2.0545,2.0546,2.0545,2.0546,1302999987.0
2007-07-20 21:00:00,2.0548,2.0549,2.0548,2.0549,1302999987.0
2007-07-20 21:01:00,2.0548,2.0551,2.0548,2.0551,1248599996.0
2007-07-20 21:02:00,2.055,2.0552,2.055,2.0552,271299998.0
2007-07-20 21:03:00,2.0552,2.0553,2.0551,2.0551,125600000.0
2007-07-20 21:04:00,2.0552,2.0552,2.0551,2.0551,145200000.0
2007-07-20 21:05:00,2.0552,2.0553,2.0551,2.0551,113700000.0
2007-07-20 21:06:00,2.0551,2.0552,2.055,2.055,404799995.0
2007-07-20 21:07:00,2.0551,2.0554,2.0551,2.0554,974099999.0
2007-07-20 21:08:00,2.0554,2.0556,2.0554,2.0555,1003299994.0
2007-07-20 21:09:00,2.0555,2.056,2.0555,2.056,2040300009.0
2007-07-20 21:10:00,2.056,2.056,2.0553,2.0553,914400003.0
2007-07-20 21:11:00,2.0554,2.0554,2.0553,2.0553,606800009.0
2007-07-20 21:12:00,2.0553,2.0554,2.0552,2.0552,670299998.0
2007-07-20 21:13:00,2.0553,2.0553,2.055,2.055,1011199999.0
2007-07-20 21:14:00,2.055,2.0551,2.055,2.05505,326900002.0
2007-07-20 21:15:00,2.0551,2.0551,2.055,2.055,916200001.0
2007-07-20 21:16:00,2.055,2.055,2.0549,2.0549,663500004.0
2007-07-20 21:17:00,2.0549,2.05495,2.05485,2.05495,207200002.0
2007-07-20 21:18:00,2.0551,2.0551,2.055,2.055,8600000.0
2007-07-20 21:19:00,2.0551,2.0551,2.0549,2.0549,168300000.0
2007-07-20 21:20:00,2.0549,2.0551,2.0549,2.0551,246200000.0
2007-07-20 21:21:00,2.055,2.0551,2.055,2.0551,222900000.0
2007-07-20 21:22:00,2.0551,2.0551,2.05495,2.055,266799997.0
2007-07-20 21:23:00,2.055,2.055,2.0548,2.0548,353900000.0
2007-07-20 21:24:00,2.0548,2.0548,2.0547,2.0548,294299999.0
2007-07-20 21:25:00,2.0548,2.0549,2.0548,2.0549,234800000.0
2007-07-20 21:26:00,2.05485,2.055,2.05485,2.055,114300000.0
2007-07-20 21:27:00,2.05505,2.05505,2.0549,2.055,179800001.0
2007-07-20 21:28:00,2.05495,2.055,2.05485,2.055,458900002.0
2007-07-20 21:29:00,2.055,2.055,2.0549,2.0549,170400000.0
2007-07-20 21:30:00,2.0549,2.0549,2.0548,2.0549,358300000.0
2007-07-20 21:31:00,2.0549,2.055,2.0549,2.0549,242700000.0
2007-07-20 21:32:00,2.0549,2.05495,2.05485,2.05495,297599999.0
2007-07-20 21:33:00,2.05495,2.05495,2.0549,2.0549,207000000.0
2007-07-20 21:34:00,2.0549,2.0549,2.05485,2.0549,256500000.0
2007-07-20 21:35:00,2.05468,2.05478,2.05452,2.05463,228199999.0
2007-07-20 21:36:00,2.0549,2.055,2.0549,2.0549,420100000.0
2007-07-20 21:37:00,2.055,2.055,2.055,2.055,48600000.0
2007-07-20 21:38:00,2.055,2.055,2.055,2.055,54800000.0
2007-07-20 21:39:00,2.055,2.055,2.055,2.055,10000000.0
2007-07-20 21:40:00,2.055,2.055,2.0549,2.0549,255000000.0
2007-07-20 21:41:00,2.0549,2.0549,2.0548,2.05485,179400000.0
2007-07-20 21:42:00,2.05485,2.05485,2.05485,2.05485,6200000.0
2007-07-20 21:43:00,2.05485,2.0549,2.0548,2.0548,414600000.0
2007-07-20 21:44:00,2.0548,2.05485,2.0547,2.0547,107000000.0
2007-07-20 21:45:00,2.0547,2.0547,2.0547,2.0547,6000000.0
2007-07-20 21:46:00,2.0548,2.0548,2.05465,2.0547,91000000.0
2007-07-20 21:47:00,2.0547,2.0547,2.0546,2.0547,226399999.0
2007-07-20 21:48:00,2.0547,2.0548,2.05465,2.0547,218800000.0
2007-07-20 21:49:00,2.0547,2.0549,2.0547,2.0549,228700000.0
2007-07-20 21:50:00,2.0549,2.0549,2.0548,2.0548,156400000.0
2007-07-20 21:51:00,2.0548,2.0548,2.0548,2.0548,38400000.0
2007-07-20 21:52:00,2.0548,2.0548,2.0548,2.0548,72400000.0
2007-07-20 21:53:00,2.0548,2.0548,2.0548,2.0548,14000000.0
2007-07-20 21:54:00,2.0549,2.055,2.0549,2.0549,30900000.0
2007-07-20 21:55:00,2.055,2.055,2.055,2.055,12000000.0
2007-07-20 21:56:00,2.055,2.0551,2.055,2.0551,432300000.0
2007-07-20 21:57:00,2.0551,2.0551,2.055,2.0551,216000000.0
2007-07-20 21:58:00,2.0551,2.0552,2.0551,2.0551,151300001.0
2007-07-20 21:59:00,2.0552,2.0552,2.0551,2.0552,308300006.0
2007-07-20 22:00:00,2.0552,2.0552,2.0549,2.0549,522900000.0
2007-07-20 22:01:00,2.0549,2.0549,2.0548,2.0548,269700000.0
2007-07-20 22:02:00,2.0548,2.0548,2.05475,2.0548,234900000.0
2007-07-20 22:03:00,2.0548,2.05485,2.0547,2.05485,95064999.0
2007-07-20 22:04:00,2.05485,2.055,2.0548,2.0548,56480000.0
2007-07-20 22:05:00,2.0548,2.0549,2.0548,2.05485,154200000.0
2007-07-20 22:06:00,2.05485,2.05485,2.05475,2.0548,179700000.0
2007-07-20 22:07:00,2.0548,2.0548,2.0547,2.0548,307300000.0
2007-07-20 22:08:00,2.0547,2.0549,2.0547,2.05475,111400002.0
2007-07-20 22:09:00,2.0548,2.055,2.0548,2.05495,407800000.0
2007-07-20 22:10:00,2.055,2.055,2.0548,2.0548,290800000.0
2007-07-20 22:11:00,2.0548,2.0548,2.05465,2.0548,250600000.0
2007-07-20 22:12:00,2.0549,2.055,2.0548,2.0548,185500001.0
2007-07-20 22:13:00,2.05467,2.05467,2.05445,2.05455,325500000.0
2007-07-20 22:14:00,2.0549,2.0549,2.0549,2.0549,500000.0
2007-07-20 22:15:00,2.0549,2.0549,2.0549,2.0549,500000.0
2007-07-20 22:16:00,2.05467,2.05478,2.05451,2.05451,85500000.0
2007-07-20 22:17:00,2.05475,2.05475,2.05475,2.05475,4800000.0
2007-07-20 22:18:00,2.05475,2.0548,2.05475,2.0548,31800000.0
2007-07-20 22:19:00,2.0548,2.0548,2.05475,2.05475,15200000.0
2007-07-20 22:20:00,2.05475,2.0548,2.05475,2.0548,52500000.0
2007-07-20 22:21:00,2.0548,2.0548,2.0548,2.0548,40800000.0
2007-07-20 22:22:00,2.0543,2.05444,2.0543,2.05443,220099999.0
2007-07-20 22:23:00,2.05455,2.05465,2.0544,2.0544,95700000.0
2007-07-20 22:24:00,2.05447,2.05447,2.05442,2.05447,71699999.0
2007-07-20 22:25:00,2.0548,2.0548,2.0548,2.0548,11700000.0
2007-07-20 22:26:00,2.05449,2.0547,2.05446,2.0547,387600006.0
2007-07-20 22:27:00,2.0548,2.0548,2.05455,2.0546,171200001.0
2007-07-20 22:28:00,2.0546,2.0546,2.0546,2.0546,257600000.0
2007-07-20 22:29:00,2.0546,2.0547,2.0546,2.0547,150299999.0
2007-07-20 22:30:00,2.0547,2.05525,2.0547,2.05525,562800001.0
2007-07-20 22:31:00,2.05525,2.05545,2.0551,2.05515,243200000.0
2007-07-20 22:32:00,2.05515,2.05515,2.0551,2.05515,21200000.0
2007-07-20 22:33:00,2.05485,2.05496,2.05473,2.05473,94000000.0
2007-07-20 22:34:00,2.05515,2.05515,2.05515,2.05515,12800000.0
2007-07-20 22:35:00,2.05515,2.05515,2.05515,2.05515,19200000.0
2007-07-20 22:36:00,2.05515,2.05515,2.05515,2.05515,12800000.0
2007-07-20 22:37:00,2.05515,2.05525,2.05515,2.05525,73900000.0
2007-07-20 22:38:00,2.05525,2.05545,2.0552,2.05545,44900000.0
2007-07-20 22:39:00,2.0555,2.0556,2.05535,2.05545,96800000.0
2007-07-20 22:40:00,2.05545,2.05545,2.0552,2.0552,183000000.0
2007-07-20 22:41:00,2.0552,2.0552,2.055,2.05505,104100000.0
2007-07-20 22:42:00,2.05505,2.05525,2.0549,2.05525,196500000.0
2007-07-20 22:43:00,2.05525,2.05525,2.0551,2.0551,110600001.0
2007-07-20 22:44:00,2.0551,2.0552,2.0551,2.0552,181600004.0
2007-07-20 22:45:00,2.05515,2.0552,2.055,2.0552,222599996.0
2007-07-20 22:46:00,2.0552,2.0552,2.0552,2.0552,10700000.0
2007-07-20 22:47:00,2.055,2.0552,2.05485,2.0552,330299999.0
2007-07-20 22:48:00,2.0552,2.05575,2.0552,2.05575,226000000.0
2007-07-20 22:49:00,2.0557,2.0561,2.0556,2.0559,467900000.0
2007-07-20 22:50:00,2.0559,2.0564,2.0559,2.0564,627000002.0
2007-07-20 22:51:00,2.0565,2.0565,2.0562,2.0563,569299999.0
2007-07-20 22:52:00,2.0563,2.0564,2.0562,2.0563,358399999.0
2007-07-20 22:53:00,2.0563,2.0563,2.05615,2.0562,434599996.0
2007-07-20 22:54:00,2.0562,2.0563,2.0562,2.0563,94200000.0
2007-07-20 22:55:00,2.0563,2.0563,2.05605,2.05605,167700000.0
2007-07-20 22:56:00,2.0561,2.0562,2.0559,2.0559,572200002.0
2007-07-20 22:57:00,2.0559,2.0562,2.0559,2.05605,432500001.0
2007-07-20 22:58:00,2.056,2.056,2.0559,2.0559,93799999.0
2007-07-20 22:59:00,2.0559,2.056,2.0558,2.0559,133000000.0
2007-07-23 00:02:00,2.0556,2.0556,2.0556,2.0556,100100000.0
2007-07-23 00:04:00,2.0551,2.0551,2.0551,2.0551,100100000.0
2007-07-23 00:11:00,2.0552,2.0552,2.0552,2.0552,100100000.0
2007-07-23 00:14:00,2.0551,2.0551,2.0551,2.0551,100100000.0
2007-07-23 00:28:00,2.055,2.0552,2.055,2.055,100100000.0
2007-07-23 00:29:00,2.0552,2.0552,2.0551,2.0551,100100000.0
2007-07-23 00:30:00,2.055,2.0552,2.055,2.0552,100100000.0
2007-07-23 00:31:00,2.055,2.0552,2.055,2.055,100100000.0
2007-07-23 00:32:00,2.0551,2.0551,2.055,2.055,100100000.0
2007-07-23 00:33:00,2.0551,2.0551,2.055,2.0551,100100000.0
2007-07-23 00:34:00,2.0552,2.0552,2.0552,2.0552,100100000.0
2007-07-23 00:35:00,2.0551,2.0551,2.055,2.055,100100000.0
2007-07-23 00:36:00,2.0552,2.0552,2.0552,2.0552,100100000.0
2007-07-23 00:37:00,2.0551,2.0552,2.055,2.0552,100100000.0
2007-07-23 00:39:00,2.0554,2.0554,2.0553,2.0553,100100000.0
2007-07-23 00:40:00,2.0554,2.0554,2.0554,2.0554,100100000.0
2007-07-23 00:41:00,2.0553,2.0553,2.0552,2.0552,100100000.0
2007-07-23 00:42:00,2.0553,2.0554,2.0553,2.0554,100100000.0
2007-07-23 00:43:00,2.0552,2.0552,2.0552,2.0552,100100000.0
2007-07-23 00:44:00,2.055,2.0553,2.055,2.0553,100100000.0
2007-07-23 00:45:00,2.0554,2.0554,2.0553,2.0553,100100000.0
2007-07-23 00:46:00,2.055,2.0553,2.055,2.0552,100100000.0
2007-07-23 00:47:00,2.0551,2.0551,2.055,2.055,100100000.0
2007-07-23 00:49:00,2.0552,2.0554,2.0552,2.0553,100100000.0
2007-07-23 00:50:00,2.055,2.0552,2.055,2.0552,100100000.0
2007-07-23 00:51:00,2.0551,2.0552,2.0551,2.0552,100100000.0
2007-07-23 00:52:00,2.0551,2.0554,2.055,2.0554,100100000.0
2007-07-23 00:55:00,2.0555,2.0555,2.0555,2.0555,100100000.0
2007-07-23 00:56:00,2.0552,2.0552,2.0552,2.0552,100100000.0
2007-07-23 00:58:00,2.0551,2.0551,2.055,2.055,100100000.0
2007-07-23 00:59:00,2.0551,2.0551,2.055,2.055,100100000.0
2007-07-23 01:00:00,2.0552,2.0552,2.055,2.0551,100100000.0
2007-07-23 01:01:00,2.055,2.0551,2.055,2.0551,100100000.0
2007-07-23 01:02:00,2.0552,2.0552,2.055,2.055,100100000.0
2007-07-23 01:03:00,2.0552,2.0552,2.055,2.055,100100000.0
2007-07-23 01:04:00,2.0552,2.0552,2.055,2.055,100100000.0
2007-07-23 01:06:00,2.0551,2.0551,2.0551,2.0551,100100000.0
2007-07-23 01:07:00,2.055,2.0552,2.055,2.0552,100100000.0
2007-07-23 01:08:00,2.0554,2.0554,2.055,2.055,100100000.0
2007-07-23 01:09:00,2.0551,2.0551,2.055,2.055,100100000.0
2007-07-23 01:11:00,2.0554,2.0554,2.055,2.0552,100100000.0
2007-07-23 01:12:00,2.0551,2.0552,2.0551,2.0552,100100000.0
2007-07-23 01:15:00,2.0551,2.0551,2.055,2.055,100100000.0
2007-07-23 01:17:00,2.0551,2.0551,2.055,2.055,100100000.0
2007-07-23 01:18:00,2.0552,2.0552,2.0552,2.0552,100100000.0
2007-07-23 01:19:00,2.055,2.0552,2.055,2.0552,100100000.0
2007-07-23 01:20:00,2.0551,2.0552,2.0551,2.0551,100100000.0
2007-07-23 01:21:00,2.0552,2.0552,2.0552,2.0552,100100000.0
2007-07-23 01:24:00,2.0553,2.0553,2.0553,2.0553,100100000.0
2007-07-23 01:25:00,2.0552,2.0553,2.0552,2.0552,100100000.0
2007-07-23 01:28:00,2.0554,2.0554,2.0554,2.0554,100100000.0
2007-07-23 01:29:00,2.0553,2.0555,2.0553,2.0555,100100000.0
2007-07-23 01:30:00,2.0556,2.0556,2.0555,2.0556,100100000.0
2007-07-23 01:31:00,2.0555,2.0555,2.0555,2.0555,100100000.0
2007-07-23 01:35:00,2.0554,2.0554,2.0554,2.0554,100100000.0
2007-07-23 01:37:00,2.0553,2.0555,2.0552,2.0555,100100000.0
2007-07-23 01:39:00,2.0554,2.0555,2.0554,2.0554,100100000.0
2007-07-23 01:40:00,2.0556,2.0556,2.0555,2.0555,100100000.0
2007-07-23 01:41:00,2.0556,2.0556,2.0554,2.0554,100100000.0
2007-07-23 01:42:00,2.0555,2.0556,2.0553,2.0553,100100000.0
2007-07-23 01:43:00,2.0554,2.0554,2.0552,2.0553,100100000.0
2007-07-23 01:44:00,2.0554,2.0555,2.0553,2.0555,100100000.0
2007-07-23 01:45:00,2.0554,2.0557,2.0554,2.0557,100100000.0
2007-07-23 01:46:00,2.0559,2.0559,2.0556,2.0556,100100000.0
2007-07-23 01:47:00,2.0557,2.0558,2.0557,2.0558,100100000.0
2007-07-23 01:48:00,2.0557,2.0558,2.0556,2.0557,100100000.0
2007-07-23 01:49:00,2.0558,2.0558,2.0558,2.0558,100100000.0
2007-07-23 01:50:00,2.0561,2.0561,2.0559,2.0559,100100000.0
2007-07-23 01:52:00,2.0561,2.0561,2.0559,2.0559,100100000.0
2007-07-23 01:53:00,2.0558,2.0558,2.0558,2.0558,100100000.0
2007-07-23 01:54:00,2.0559,2.0559,2.0559,2.0559,100100000.0
2007-07-23 01:55:00,2.0558,2.0559,2.0558,2.0559,100100000.0
2007-07-23 01:56:00,2.056,2.056,2.0559,2.0559,100100000.0
2007-07-23 01:57:00,2.056,2.056,2.056,2.056,100100000.0
2007-07-23 01:58:00,2.0558,2.0558,2.0558,2.0558,100100000.0
2007-07-23 01:59:00,2.0557,2.0559,2.0557,2.0558,100100000.0
2007-07-23 02:00:00,2.0557,2.0558,2.0556,2.0557,100100000.0
2007-07-23 02:01:00,2.0558,2.0558,2.0556,2.0556,162900000.0
2007-07-23 02:02:00,2.0558,2.0558,2.0557,2.0557,57500000.0
2007-07-23 02:03:00,2.0558,2.0558,2.0556,2.0558,91900000.0
2007-07-23 02:04:00,2.0557,2.0557,2.0557,2.0557,8800000.0
2007-07-23 02:05:00,2.0557,2.0557,2.0557,2.0557,17600000.0
2007-07-23 02:06:00,2.0557,2.0557,2.0557,2.0557,70400000.0
2007-07-23 02:07:00,2.0557,2.0557,2.0557,2.0557,104000000.0
2007-07-23 02:08:00,2.0557,2.0557,2.0557,2.0557,124000000.0
2007-07-23 02:09:00,2.0557,2.0557,2.0557,2.0557,56000000.0
2007-07-23 02:10:00,2.0557,2.0557,2.0557,2.0557,43200000.0
2007-07-23 02:11:00,2.0557,2.0557,2.0557,2.0557,24000000.0
2007-07-23 02:12:00,2.05567,2.05574,2.0552,2.0553,98000001.0
2007-07-23 02:13:00,2.05549,2.05549,2.05523,2.05523,269400003.0
2007-07-23 02:14:00,2.0555,2.0555,2.0553,2.0555,103900000.0
2007-07-23 02:15:00,2.0555,2.0555,2.0555,2.0555,184000000.0
2007-07-23 02:16:00,2.0555,2.0555,2.0555,2.0555,96000000.0
2007-07-23 02:17:00,2.0555,2.05555,2.0555,2.05555,16800000.0
2007-07-23 02:18:00,2.05555,2.05555,2.05555,2.05555,8000000.0
2007-07-23 02:19:00,2.0556,2.0556,2.05555,2.05555,12000000.0
2007-07-23 02:20:00,2.05555,2.05555,2.05555,2.05555,44000000.0
2007-07-23 02:21:00,2.05535,2.05545,2.05532,2.05532,86000000.0
2007-07-23 02:22:00,2.05536,2.05539,2.05515,2.05539,43200000.0
2007-07-23 02:23:00,2.05555,2.05555,2.05555,2.05555,12000000.0
2007-07-23 02:24:00,2.0555,2.0555,2.0554,2.0554,29300000.0
2007-07-23 02:25:00,2.0556,2.0556,2.0554,2.0554,4900000.0
2007-07-23 02:26:00,2.0554,2.0556,2.0554,2.0556,41100000.0
2007-07-23 02:27:00,2.0554,2.0556,2.0554,2.0556,20700000.0
2007-07-23 02:28:00,2.0556,2.0556,2.0556,2.0556,800000.0
2007-07-23 02:29:00,2.0556,2.0556,2.0554,2.0554,91900000.0
2007-07-23 02:30:00,2.0554,2.0556,2.0554,2.0556,29100000.0
2007-07-23 02:31:00,2.0558,2.0558,2.0554,2.0554,103300000.0
2007-07-23 02:32:00,2.0554,2.0556,2.0554,2.0556,52500000.0
2007-07-23 02:33:00,2.0556,2.0556,2.0554,2.0554,209700002.0
2007-07-23 02:34:00,2.05527,2.05543,2.05516,2.05534,255500000.0
2007-07-23 02:35:00,2.0555,2.0555,2.0555,2.0555,19900000.0
2007-07-23 02:36:00,2.0555,2.0555,2.0555,2.0555,210600008.0
2007-07-23 02:37:00,2.0555,2.0555,2.0555,2.0555,223400002.0
2007-07-23 02:38:00,2.0555,2.0557,2.0554,2.0557,156500002.0
2007-07-23 02:39:00,2.0557,2.0557,2.0556,2.0557,12700000.0
2007-07-23 02:40:00,2.0557,2.0557,2.0557,2.0557,2400000.0
2007-07-23 02:41:00,2.0557,2.0557,2.0557,2.0557,8000000.0
2007-07-23 02:42:00,2.0557,2.0557,2.0556,2.0557,32400000.0
2007-07-23 02:43:00,2.0557,2.0557,2.0556,2.0556,28400000.0
2007-07-23 02:44:00,2.0556,2.0556,2.0556,2.0556,68100000.0
2007-07-23 02:45:00,2.0556,2.0556,2.0556,2.0556,46800000.0
2007-07-23 02:46:00,2.05558,2.05566,2.05517,2.0552,225300001.0
2007-07-23 02:47:00,2.0556,2.0556,2.0556,2.0556,15600000.0
2007-07-23 02:48:00,2.0556,2.0556,2.0556,2.0556,27300000.0
2007-07-23 02:49:00,2.0556,2.0556,2.0556,2.0556,15600000.0
2007-07-23 02:50:00,2.0556,2.0556,2.0556,2.0556,19500000.0
2007-07-23 02:51:00,2.0556,2.0556,2.0556,2.0556,27300000.0
2007-07-23 02:52:00,2.0556,2.0556,2.0556,2.0556,35200000.0
2007-07-23 02:53:00,2.0556,2.0556,2.0556,2.0556,16000000.0
2007-07-23 02:54:00,2.0556,2.0558,2.0555,2.0558,209900000.0
2007-07-23 02:55:00,2.0558,2.0558,2.0557,2.0558,228200000.0
2007-07-23 02:56:00,2.0558,2.0563,2.0558,2.0563,101000000.0
2007-07-23 02:57:00,2.0564,2.0565,2.0563,2.0563,144200000.0
2007-07-23 02:58:00,2.0563,2.0568,2.0563,2.0566,374500000.0
2007-07-23 02:59:00,2.0566,2.0566,2.0566,2.0566,143500000.0
2007-07-23 03:00:00,2.0566,2.0569,2.0563,2.0565,79500000.0
2007-07-23 03:01:00,2.0565,2.0565,2.0564,2.0565,96500000.0
2007-07-23 03:02:00,2.0565,2.0567,2.0564,2.0567,280100000.0
2007-07-23 03:03:00,2.0567,2.0569,2.0566,2.0568,207899999.0
2007-07-23 03:04:00,2.0568,2.0568,2.0567,2.0567,154100000.0
2007-07-23 03:05:00,2.0567,2.0571,2.0566,2.0571,512099999.0
2007-07-23 03:06:00,2.0571,2.0571,2.0569,2.057,136700000.0
2007-07-23 03:07:00,2.057,2.0571,2.0569,2.0569,838600007.0
2007-07-23 03:08:00,2.0569,2.0573,2.0569,2.057,1057000000.0
2007-07-23 03:09:00,2.057,2.057,2.0569,2.0569,11000000.0
2007-07-23 03:10:00,2.0569,2.057,2.0569,2.057,65300000.0
2007-07-23 03:11:00,2.057,2.0571,2.0569,2.057,76599998.0
2007-07-23 03:12:00,2.0571,2.0571,2.0571,2.0571,13400000.0
2007-07-23 03:13:00,2.0571,2.0574,2.0568,2.0574,1120099998.0
2007-07-23 03:14:00,2.0574,2.0576,2.0573,2.0576,586300001.0
2007-07-23 03:15:00,2.0576,2.0577,2.0574,2.0577,475900003.0
2007-07-23 03:16:00,2.0577,2.0578,2.0574,2.0575,249900001.0
2007-07-23 03:17:00,2.0576,2.0576,2.0573,2.0574,482500000.0
2007-07-23 03:18:00,2.0575,2.0577,2.0573,2.0574,849500004.0
2007-07-23 03:19:00,2.0574,2.0574,2.0572,2.0574,256300002.0
2007-07-23 03:20:00,2.0574,2.0574,2.0571,2.0572,818299999.0
2007-07-23 03:21:00,2.0573,2.0573,2.0572,2.0572,234100000.0
2007-07-23 03:22:00,2.0573,2.0575,2.0572,2.0575,186399999.0
2007-07-23 03:23:00,2.0576,2.0576,2.0574,2.0574,510400001.0
2007-07-23 03:24:00,2.0574,2.0576,2.0573,2.0573,894799997.0
2007-07-23 03:25:00,2.0573,2.0575,2.0571,2.0573,777500003.0
2007-07-23 03:26:00,2.0572,2.0575,2.0572,2.0574,856700009.0
2007-07-23 03:27:00,2.0574,2.0575,2.0573,2.0574,653999990.0
2007-07-23 03:28:00,2.0574,2.0574,2.0574,2.0574,157700000.0
2007-07-23 03:29:00,2.0574,2.0574,2.0572,2.0572,176300000.0
2007-07-23 03:30:00,2.0572,2.0572,2.0572,2.0572,72700000.0
2007-07-23 03:31:00,2.0572,2.0574,2.0572,2.0573,128700000.0
2007-07-23 03:32:00,2.0573,2.0573,2.057,2.0572,136499999.0
2007-07-23 03:33:00,2.057,2.0573,2.057,2.0573,169400000.0
2007-07-23 03:34:00,2.0573,2.0573,2.0572,2.0572,34900000.0
2007-07-23 03:35:00,2.0574,2.0575,2.0574,2.0575,64200000.0
2007-07-23 03:36:00,2.0575,2.0575,2.0574,2.0575,43900000.0
2007-07-23 03:37:00,2.0575,2.0575,2.0573,2.0575,96100000.0
2007-07-23 03:38:00,2.0575,2.0576,2.0575,2.0576,115700002.0
2007-07-23 03:39:00,2.0575,2.0576,2.0575,2.0576,38200001.0
2007-07-23 03:40:00,2.0576,2.0577,2.0576,2.0576,17500000.0
2007-07-23 03:41:00,2.0576,2.0576,2.0576,2.0576,3200000.0
2007-07-23 03:42:00,2.0576,2.0576,2.0575,2.0576,28700000.0
2007-07-23 03:43:00,2.0576,2.0579,2.0575,2.0576,377400000.0
2007-07-23 03:44:00,2.0577,2.0579,2.0575,2.0579,477399999.0
2007-07-23 03:45:00,2.0579,2.058,2.0579,2.058,11100000.0
2007-07-23 03:46:00,2.0579,2.058,2.0578,2.0579,76300000.0
2007-07-23 03:47:00,2.0579,2.0579,2.0579,2.0579,6400000.0
2007-07-23 03:48:00,2.0579,2.058,2.0578,2.0579,54199999.0
2007-07-23 03:49:00,2.0579,2.0579,2.0577,2.0578,66800000.0
2007-07-23 03:50:00,2.0578,2.0578,2.0578,2.0578,22400000.0
2007-07-23 03:51:00,2.0578,2.0579,2.0577,2.0578,128300000.0
2007-07-23 03:52:00,2.0578,2.0578,2.0575,2.0576,151100001.0
2007-07-23 03:53:00,2.0576,2.0576,2.0575,2.0576,641699998.0
2007-07-23 03:54:00,2.0576,2.0576,2.0575,2.0576,199399999.0
2007-07-23 03:55:00,2.0576,2.0576,2.0576,2.0576,15200000.0
2007-07-23 03:56:00,2.0576,2.0576,2.0576,2.0576,26400000.0
2007-07-23 03:57:00,2.0576,2.0576,2.0576,2.0576,8000000.0
2007-07-23 03:58:00,2.05723,2.05757,2.05717,2.05733,61900000.0
2007-07-23 03:59:00,2.0576,2.0576,2.0576,2.0576,12800000.0
2007-07-23 04:00:00,2.0576,2.0577,2.0575,2.0576,128099999.0
2007-07-23 04:01:00,2.0576,2.0576,2.0575,2.0576,326400000.0
2007-07-23 04:02:00,2.0576,2.0576,2.0575,2.0576,561200000.0
2007-07-23 04:03:00,2.0576,2.0578,2.0576,2.0577,725300002.0
2007-07-23 04:04:00,2.0576,2.0578,2.0576,2.0578,164099999.0
2007-07-23 04:05:00,2.0578,2.0578,2.0577,2.0578,54400000.0
2007-07-23 04:06:00,2.0578,2.058,2.0577,2.058,213300001.0
2007-07-23 04:07:00,2.058,2.0581,2.058,2.058,55900000.0
2007-07-23 04:08:00,2.058,2.058,2.058,2.058,38400000.0
2007-07-23 04:09:00,2.058,2.058,2.058,2.058,22400000.0
2007-07-23 04:10:00,2.0581,2.0581,2.058,2.058,150600000.0
2007-07-23 04:11:00,2.058,2.0581,2.0579,2.0579,187700000.0
2007-07-23 04:12:00,2.0579,2.058,2.0579,2.058,85300000.0
2007-07-23 04:13:00,2.0579,2.058,2.0578,2.0578,207700000.0
2007-07-23 04:14:00,2.0578,2.0578,2.0577,2.0578,200600006.0
2007-07-23 04:15:00,2.0578,2.0578,2.0578,2.0578,55700000.0
2007-07-23 04:16:00,2.0578,2.0579,2.0578,2.0579,20700000.0
2007-07-23 04:17:00,2.0579,2.058,2.0579,2.0579,215000000.0
2007-07-23 04:18:00,2.0579,2.0581,2.0579,2.0581,97300000.0
2007-07-23 04:19:00,2.058,2.0581,2.0578,2.0579,232299998.0
2007-07-23 04:20:00,2.0579,2.058,2.0579,2.0579,85700002.0
2007-07-23 04:21:00,2.0579,2.0579,2.0578,2.0578,82499998.0
2007-07-23 04:22:00,2.0579,2.0579,2.0579,2.0579,12600000.0
2007-07-23 04:23:00,2.0579,2.0579,2.0579,2.0579,8000000.0
2007-07-23 04:24:00,2.0579,2.058,2.0579,2.0579,179800000.0
2007-07-23 04:25:00,2.0579,2.0579,2.0578,2.0579,354500002.0
2007-07-23 04:26:00,2.0579,2.058,2.0579,2.058,91900000.0
2007-07-23 04:27:00,2.058,2.0582,2.0579,2.0582,91599999.0
2007-07-23 04:28:00,2.0581,2.0582,2.0579,2.058,219899999.0
2007-07-23 04:29:00,2.0582,2.0583,2.0579,2.0581,312400002.0
2007-07-23 04:30:00,2.0581,2.0582,2.058,2.0581,167400000.0
2007-07-23 04:31:00,2.0581,2.0581,2.058,2.0581,215999997.0
2007-07-23 04:32:00,2.0582,2.0583,2.0582,2.0583,168800000.0
2007-07-23 04:33:00,2.0582,2.0582,2.0582,2.0582,8800000.0
2007-07-23 04:34:00,2.0582,2.0582,2.0582,2.0582,60800000.0
2007-07-23 04:35:00,2.0582,2.0583,2.0582,2.0582,54300000.0
2007-07-23 04:36:00,2.0582,2.0582,2.0581,2.0582,142100000.0
2007-07-23 04:37:00,2.0582,2.0582,2.0582,2.0582,110400000.0
2007-07-23 04:38:00,2.0582,2.0582,2.0582,2.0582,51200000.0
2007-07-23 04:39:00,2.0582,2.0582,2.0581,2.0582,129300000.0
2007-07-23 04:40:00,2.0582,2.0583,2.0582,2.0582,89600000.0
2007-07-23 04:41:00,2.0582,2.0582,2.0581,2.0581,49900000.0
2007-07-23 04:42:00,2.0581,2.0582,2.0581,2.0581,60100000.0
2007-07-23 04:43:00,2.0581,2.0581,2.0581,2.0581,33700000.0
2007-07-23 04:44:00,2.0581,2.0581,2.0581,2.0581,1600000.0
2007-07-23 04:45:00,2.0581,2.0581,2.0581,2.0581,56400000.0
2007-07-23 04:46:00,2.0581,2.0581,2.0581,2.0581,12600000.0
2007-07-23 04:47:00,2.0581,2.0581,2.0581,2.0581,19400000.0
2007-07-23 04:48:00,2.0581,2.0581,2.058,2.058,67999999.0
2007-07-23 04:49:00,2.058,2.058,2.058,2.058,31100000.0
2007-07-23 04:50:00,2.058,2.0581,2.058,2.0581,92800000.0
2007-07-23 04:51:00,2.0581,2.0581,2.0581,2.0581,350000000.0
2007-07-23 04:52:00,2.0581,2.0582,2.0581,2.0582,62300000.0
2007-07-23 04:53:00,2.0582,2.0585,2.0581,2.0582,168200000.0
2007-07-23 04:54:00,2.0582,2.0582,2.0581,2.0582,81100000.0
2007-07-23 04:55:00,2.0582,2.0582,2.0581,2.0582,237400000.0
2007-07-23 04:56:00,2.0582,2.0582,2.0582,2.0582,35100000.0
2007-07-23 04:57:00,2.0582,2.0582,2.0579,2.0579,114100000.0
2007-07-23 04:58:00,2.0579,2.0579,2.0579,2.0579,16000000.0
2007-07-23 04:59:00,2.058,2.0582,2.058,2.0582,286299998.0
2007-07-23 05:00:00,2.0582,2.0584,2.0581,2.0583,402299999.0
2007-07-23 05:01:00,2.0584,2.0585,2.0582,2.0583,821899998.0
2007-07-23 05:02:00,2.0584,2.0585,2.0583,2.0584,309999997.0
2007-07-23 05:03:00,2.0585,2.0586,2.0584,2.0585,149700000.0
2007-07-23 05:04:00,2.0585,2.0586,2.0585,2.0586,41600000.0
2007-07-23 05:05:00,2.0585,2.0585,2.0584,2.0584,96700000.0
2007-07-23 05:06:00,2.0584,2.0585,2.0584,2.0584,30100000.0
2007-07-23 05:07:00,2.0585,2.0585,2.0584,2.0584,20400000.0
2007-07-23 05:08:00,2.0584,2.0584,2.058,2.058,68700001.0
2007-07-23 05:09:00,2.0581,2.0581,2.058,2.058,43100000.0
2007-07-23 05:10:00,2.058,2.058,2.0579,2.0579,272900004.0
2007-07-23 05:11:00,2.058,2.0581,2.058,2.0581,381400001.0
2007-07-23 05:12:00,2.0581,2.0581,2.0581,2.0581,72000000.0
2007-07-23 05:13:00,2.0581,2.0583,2.058,2.058,170000000.0
2007-07-23 05:14:00,2.058,2.058,2.058,2.058,79300000.0
2007-07-23 05:15:00,2.0579,2.0581,2.0577,2.0578,357999997.0
2007-07-23 05:16:00,2.058,2.058,2.0578,2.0579,22800000.0
2007-07-23 05:17:00,2.0579,2.0579,2.0579,2.0579,6000000.0
2007-07-23 05:18:00,2.0579,2.0579,2.0579,2.0579,4800000.0
2007-07-23 05:19:00,2.0579,2.0579,2.0579,2.0579,5500000.0
2007-07-23 05:20:00,2.0579,2.0579,2.0577,2.0578,41600000.0
2007-07-23 05:21:00,2.05765,2.05777,2.05758,2.05758,706299996.0
2007-07-23 05:22:00,2.0578,2.0578,2.0578,2.0578,1200000.0
2007-07-23 05:23:00,2.0578,2.0578,2.0578,2.0578,14400000.0
2007-07-23 05:24:00,2.0578,2.0579,2.0578,2.0579,86000000.0
2007-07-23 05:25:00,2.0579,2.0579,2.0579,2.0579,28600000.0
2007-07-23 05:26:00,2.0579,2.0581,2.0579,2.0581,113100000.0
2007-07-23 05:27:00,2.0581,2.0581,2.0581,2.0581,105100000.0
2007-07-23 05:28:00,2.0581,2.0581,2.0579,2.0581,32400000.0
2007-07-23 05:29:00,2.0581,2.0581,2.0581,2.0581,43700000.0
2007-07-23 05:30:00,2.0581,2.0581,2.0579,2.0579,92800001.0
2007-07-23 05:31:00,2.0581,2.0582,2.0581,2.0582,52400000.0
2007-07-23 05:32:00,2.0582,2.0582,2.0579,2.058,149600000.0
2007-07-23 05:33:00,2.058,2.0581,2.058,2.0581,190300000.0
2007-07-23 05:34:00,2.0581,2.0582,2.0581,2.0581,92800000.0
2007-07-23 05:35:00,2.0581,2.0581,2.0579,2.058,139200000.0
2007-07-23 05:36:00,2.058,2.058,2.0579,2.0579,70600001.0
2007-07-23 05:37:00,2.0579,2.0579,2.0578,2.0578,145000001.0
2007-07-23 05:38:00,2.0578,2.0579,2.0578,2.0579,210799998.0
2007-07-23 05:39:00,2.0579,2.0579,2.0579,2.0579,361600000.0
2007-07-23 05:40:00,2.0579,2.0579,2.0579,2.0579,112800000.0
2007-07-23 05:41:00,2.0579,2.0579,2.0579,2.0579,134400000.0
2007-07-23 05:42:00,2.0579,2.058,2.0579,2.058,371199998.0
2007-07-23 05:43:00,2.058,2.058,2.0578,2.0578,312000000.0
2007-07-23 05:44:00,2.0579,2.0581,2.0579,2.0581,239199999.0
2007-07-23 05:45:00,2.0581,2.0581,2.0579,2.0579,122800000.0
2007-07-23 05:46:00,2.0579,2.058,2.0579,2.058,184799999.0
2007-07-23 05:47:00,2.0579,2.058,2.0579,2.0579,300000006.0
2007-07-23 05:48:00,2.0579,2.058,2.0579,2.058,117600002.0
2007-07-23 05:49:00,2.0579,2.058,2.0579,2.058,140800004.0
2007-07-23 05:50:00,2.0579,2.058,2.0579,2.058,191200006.0
2007-07-23 05:51:00,2.0579,2.058,2.0579,2.0579,252599997.0
2007-07-23 05:52:00,2.0579,2.058,2.0579,2.058,283700001.0
2007-07-23 05:53:00,2.058,2.058,2.058,2.058,47600000.0
2007-07-23 05:54:00,2.058,2.058,2.058,2.058,104000001.0
2007-07-23 05:55:00,2.058,2.058,2.058,2.058,64000000.0
2007-07-23 05:56:00,2.058,2.058,2.0579,2.058,385600004.0
2007-07-23 05:57:00,2.058,2.058,2.0579,2.058,499300000.0
2007-07-23 05:58:00,2.058,2.0581,2.0579,2.058,360700013.0
2007-07-23 05:59:00,2.0579,2.058,2.0579,2.058,233400005.0
2007-07-23 06:00:00,2.058,2.058,2.058,2.058,82800004.0
2007-07-23 06:01:00,2.058,2.058,2.058,2.058,125600007.0
2007-07-23 06:02:00,2.0581,2.0582,2.058,2.0581,366099996.0
2007-07-23 06:03:00,2.0581,2.0583,2.058,2.058,398700003.0
2007-07-23 06:04:00,2.0581,2.0581,2.0581,2.0581,267699991.0
2007-07-23 06:05:00,2.0581,2.0582,2.058,2.0582,354999994.0
2007-07-23 06:06:00,2.0582,2.0582,2.058,2.0581,218600002.0
2007-07-23 06:07:00,2.0581,2.0581,2.058,2.0581,94600000.0
2007-07-23 06:08:00,2.0581,2.0582,2.058,2.0582,53299999.0
2007-07-23 06:09:00,2.0582,2.0582,2.0581,2.0581,75499999.0
2007-07-23 06:10:00,2.0581,2.0581,2.0576,2.0577,758600004.0
2007-07-23 06:11:00,2.0578,2.0578,2.0578,2.0578,192000000.0
2007-07-23 06:12:00,2.0578,2.0578,2.0578,2.0578,187400000.0
2007-07-23 06:13:00,2.0577,2.0578,2.0577,2.0577,277099998.0
2007-07-23 06:14:00,2.0578,2.0578,2.0578,2.0578,14400000.0
2007-07-23 06:15:00,2.0578,2.0578,2.0578,2.0578,21600000.0
2007-07-23 06:16:00,2.0578,2.0578,2.0578,2.0578,18000000.0
2007-07-23 06:17:00,2.0579,2.0579,2.0578,2.0578,80000000.0
2007-07-23 06:18:00,2.0578,2.0578,2.0578,2.0578,25200000.0
2007-07-23 06:19:00,2.0578,2.0578,2.0578,2.0578,4800000.0
2007-07-23 06:20:00,2.0578,2.0579,2.0577,2.0578,120399999.0
2007-07-23 06:21:00,2.0578,2.0578,2.0576,2.0578,159600000.0
2007-07-23 06:22:00,2.0576,2.0576,2.0576,2.0576,122400000.0
2007-07-23 06:23:00,2.0576,2.0576,2.0575,2.0576,151000003.0
2007-07-23 06:24:00,2.0576,2.0577,2.0576,2.0577,97000000.0
2007-07-23 06:25:00,2.0577,2.0577,2.0575,2.0575,110799999.0
2007-07-23 06:26:00,2.0575,2.0577,2.0575,2.0575,350700000.0
2007-07-23 06:27:00,2.0576,2.0577,2.0574,2.0576,421299999.0
2007-07-23 06:28:00,2.0576,2.0576,2.0575,2.0575,184799999.0
2007-07-23 06:29:00,2.0575,2.0576,2.0575,2.0576,146600000.0
2007-07-23 06:30:00,2.0576,2.0576,2.0575,2.0576,126000000.0
2007-07-23 06:31:00,2.0576,2.0576,2.0576,2.0576,71200000.0
2007-07-23 06:32:00,2.0577,2.0578,2.0577,2.0578,1600000.0
2007-07-23 06:33:00,2.0578,2.0578,2.0578,2.0578,20800000.0
2007-07-23 06:34:00,2.0578,2.0579,2.0577,2.0578,20200000.0
2007-07-23 06:35:00,2.0578,2.0578,2.0578,2.0578,1500000.0
2007-07-23 06:36:00,2.0576,2.0577,2.0576,2.0577,47400000.0
2007-07-23 06:37:00,2.0577,2.0577,2.0575,2.0575,29300000.0
2007-07-23 06:38:00,2.0575,2.0575,2.0569,2.0573,122700000.0
2007-07-23 06:39:00,2.0573,2.0575,2.0573,2.0574,75500000.0
2007-07-23 06:40:00,2.0574,2.0575,2.0574,2.0575,143200000.0
2007-07-23 06:41:00,2.0575,2.0576,2.0575,2.0575,440000001.0
2007-07-23 06:42:00,2.0575,2.0576,2.0575,2.0576,328699998.0
2007-07-23 06:43:00,2.0576,2.0576,2.0576,2.0576,110399997.0
2007-07-23 06:44:00,2.0577,2.0577,2.0573,2.0577,205600000.0
2007-07-23 06:45:00,2.0576,2.0577,2.0576,2.0576,354000000.0
2007-07-23 06:46:00,2.0577,2.0578,2.0576,2.0578,160600000.0
2007-07-23 06:47:00,2.0578,2.0584,2.0577,2.058,364300000.0
2007-07-23 06:48:00,2.058,2.0581,2.0579,2.0581,294400003.0
2007-07-23 06:49:00,2.058,2.0582,2.0579,2.0581,563299998.0
2007-07-23 06:50:00,2.0581,2.0583,2.0579,2.0582,464300000.0
2007-07-23 06:51:00,2.0582,2.0584,2.058,2.0584,548100001.0
2007-07-23 06:52:00,2.0583,2.0584,2.0581,2.0582,266000001.0
2007-07-23 06:53:00,2.0582,2.0582,2.0581,2.0581,27900000.0
2007-07-23 06:54:00,2.0579,2.0579,2.0579,2.0579,147099998.0
2007-07-23 06:55:00,2.0579,2.058,2.0577,2.0577,277500000.0
2007-07-23 06:56:00,2.05749,2.05779,2.05743,2.05775,1272599996.0
2007-07-23 06:57:00,2.0577,2.058,2.0576,2.0578,251259999.0
2007-07-23 06:58:00,2.0578,2.0579,2.0576,2.0579,282600000.0
2007-07-23 06:59:00,2.0578,2.0578,2.0575,2.0576,212700001.0
2007-07-23 07:00:00,2.0576,2.0576,2.0575,2.0575,191400001.0
2007-07-23 07:01:00,2.0576,2.0576,2.0575,2.0576,84199999.0
2007-07-23 07:02:00,2.0576,2.0576,2.0575,2.0575,115500000.0
2007-07-23 07:03:00,2.0575,2.0576,2.0575,2.0576,204799999.0
2007-07-23 07:04:00,2.0576,2.0578,2.0576,2.0578,222800000.0
2007-07-23 07:05:00,2.0577,2.0577,2.0575,2.0575,317900006.0
2007-07-23 07:06:00,2.0576,2.0576,2.0575,2.0576,68000001.0
2007-07-23 07:07:00,2.0577,2.0577,2.0576,2.0577,195200001.0
2007-07-23 07:08:00,2.0577,2.0578,2.0577,2.0578,303100002.0
2007-07-23 07:09:00,2.0578,2.0578,2.0577,2.0577,198199998.0
2007-07-23 07:10:00,2.0577,2.0578,2.0576,2.0576,318299998.0
2007-07-23 07:11:00,2.0577,2.0578,2.0576,2.0577,499800000.0
2007-07-23 07:12:00,2.0579,2.0579,2.0578,2.0578,210599996.0
2007-07-23 07:13:00,2.058,2.0582,2.0579,2.0581,1355000000.0
2007-07-23 07:14:00,2.0581,2.0582,2.0581,2.0582,379999999.0
2007-07-23 07:15:00,2.0582,2.0582,2.0582,2.0582,35600000.0
2007-07-23 07:16:00,2.0582,2.0582,2.0582,2.0582,95200000.0
2007-07-23 07:17:00,2.0582,2.0582,2.0581,2.0582,42100000.0
2007-07-23 07:18:00,2.0582,2.0582,2.058,2.058,232000000.0
2007-07-23 07:19:00,2.0579,2.058,2.0579,2.058,357500000.0
2007-07-23 07:20:00,2.058,2.058,2.058,2.058,31600000.0
2007-07-23 07:21:00,2.058,2.058,2.058,2.058,87300000.0
2007-07-23 07:22:00,2.058,2.058,2.058,2.058,128900000.0
2007-07-23 07:23:00,2.0579,2.0581,2.0579,2.0581,251800000.0
2007-07-23 07:24:00,2.0581,2.0582,2.0581,2.0582,75400000.0
2007-07-23 07:25:00,2.0582,2.0583,2.0581,2.0583,213399998.0
2007-07-23 07:26:00,2.0583,2.0583,2.0581,2.0582,42400000.0
2007-07-23 07:27:00,2.0582,2.0584,2.0582,2.0584,68000000.0
2007-07-23 07:28:00,2.0583,2.0584,2.0583,2.0584,127000000.0
2007-07-23 07:29:00,2.0584,2.0584,2.0583,2.0584,89200000.0
2007-07-23 07:30:00,2.0584,2.0584,2.0583,2.0583,181600000.0
2007-07-23 07:31:00,2.0583,2.0584,2.0583,2.0584,289199999.0
2007-07-23 07:32:00,2.0584,2.0584,2.0583,2.0583,363799999.0
2007-07-23 07:33:00,2.0583,2.0583,2.0583,2.0583,164200004.0
2007-07-23 07:34:00,2.0583,2.0584,2.0583,2.0584,258300005.0
2007-07-23 07:35:00,2.0584,2.0584,2.0583,2.0584,541000007.0
2007-07-23 07:36:00,2.0584,2.0584,2.0582,2.0584,556899998.0
2007-07-23 07:37:00,2.0584,2.0585,2.0584,2.0584,130200000.0
2007-07-23 07:38:00,2.0584,2.0584,2.0584,2.0584,89500000.0
2007-07-23 07:39:00,2.0584,2.0584,2.0582,2.0583,212499998.0
2007-07-23 07:40:00,2.0583,2.0584,2.0583,2.0584,132900000.0
2007-07-23 07:41:00,2.0584,2.0586,2.0584,2.0586,79700000.0
2007-07-23 07:42:00,2.0586,2.0586,2.0585,2.0585,345699998.0
2007-07-23 07:43:00,2.0585,2.0586,2.0585,2.0586,205300000.0
2007-07-23 07:44:00,2.0585,2.0586,2.0585,2.0586,157700000.0
2007-07-23 07:45:00,2.0586,2.0586,2.0584,2.0584,361400000.0
2007-07-23 07:46:00,2.0584,2.0586,2.0584,2.0586,312499999.0
2007-07-23 07:47:00,2.0585,2.059,2.0585,2.0589,621900002.0
2007-07-23 07:48:00,2.059,2.0594,2.0589,2.059,520600002.0
2007-07-23 07:49:00,2.0591,2.0592,2.059,2.0591,892300004.0
2007-07-23 07:50:00,2.0591,2.0591,2.059,2.059,1083299996.0
2007-07-23 07:51:00,2.059,2.059,2.0589,2.0589,264500001.0
2007-07-23 07:52:00,2.059,2.059,2.059,2.059,305100000.0
2007-07-23 07:53:00,2.0591,2.0593,2.059,2.0593,423899999.0
2007-07-23 07:54:00,2.0593,2.0594,2.0592,2.0593,657099997.0
2007-07-23 07:55:00,2.0593,2.0594,2.0592,2.0592,1224200005.0
2007-07-23 07:56:00,2.0593,2.0596,2.0593,2.0594,1291000001.0
2007-07-23 07:57:00,2.0594,2.0595,2.0594,2.0594,468099999.0
2007-07-23 07:58:00,2.0594,2.0595,2.0592,2.0595,1100900005.0
2007-07-23 07:59:00,2.0595,2.0601,2.0595,2.0601,376999999.0
2007-07-23 08:00:00,2.0601,2.0603,2.0597,2.0599,1770399993.0
2007-07-23 08:01:00,2.0599,2.0601,2.0597,2.06,1320099998.0
2007-07-23 08:02:00,2.06,2.0601,2.0599,2.0599,996600002.0
2007-07-23 08:03:00,2.06,2.0602,2.0598,2.0601,1222300005.0
2007-07-23 08:04:00,2.0601,2.0601,2.06,2.0601,971600002.0
2007-07-23 08:05:00,2.0601,2.0601,2.0599,2.0599,262100000.0
2007-07-23 08:06:00,2.0599,2.06,2.0598,2.0599,1303000002.0
2007-07-23 08:07:00,2.0599,2.0599,2.05975,2.05975,430299999.0
2007-07-23 08:08:00,2.05975,2.05975,2.0594,2.0596,276799998.0
2007-07-23 08:09:00,2.0596,2.0596,2.0593,2.0595,644700005.0
2007-07-23 08:10:00,2.0595,2.0596,2.0594,2.0596,405300001.0
2007-07-23 08:11:00,2.0596,2.0599,2.0596,2.0599,600999999.0
2007-07-23 08:12:00,2.0599,2.0601,2.0599,2.06,505699996.0
2007-07-23 08:13:00,2.06,2.0601,2.0599,2.0599,417700006.0
2007-07-23 08:14:00,2.0599,2.0602,2.0597,2.0597,1122099997.0
2007-07-23 08:15:00,2.0598,2.06,2.0597,2.06,673499997.0
2007-07-23 08:16:00,2.0599,2.06,2.0599,2.06,488600000.0
2007-07-23 08:17:00,2.06,2.0601,2.0599,2.06,436500000.0
2007-07-23 08:18:00,2.0599,2.0601,2.0597,2.0598,1592200003.0
2007-07-23 08:19:00,2.0598,2.0599,2.0598,2.0599,511200000.0
2007-07-23 08:20:00,2.0599,2.0601,2.0598,2.0599,718200001.0
2007-07-23 08:21:00,2.06,2.0602,2.0597,2.0597,1146899990.0
2007-07-23 08:22:00,2.0597,2.06,2.0597,2.0599,553600000.0
2007-07-23 08:23:00,2.0599,2.06,2.0598,2.0599,626099996.0
2007-07-23 08:24:00,2.0599,2.0599,2.0597,2.0597,1677900003.0
2007-07-23 08:25:00,2.0598,2.0598,2.0596,2.0597,1001099991.0
2007-07-23 08:26:00,2.0597,2.0597,2.0597,2.0597,127500000.0
2007-07-23 08:27:00,2.0597,2.0597,2.0596,2.0597,659399994.0
2007-07-23 08:28:00,2.0597,2.0597,2.0594,2.0595,884999999.0
2007-07-23 08:29:00,2.0595,2.0595,2.0595,2.0595,257800000.0
2007-07-23 08:30:00,2.0595,2.0595,2.0594,2.0594,906599996.0
2007-07-23 08:31:00,2.0595,2.0595,2.0591,2.0591,1282599995.0
2007-07-23 08:32:00,2.059,2.0593,2.0589,2.059,1282599995.0
2007-07-23 08:33:00,2.059,2.0591,2.05895,2.059,1282599995.0
2007-07-23 08:34:00,2.059,2.0591,2.059,2.059,566699995.0
2007-07-23 08:35:00,2.059,2.0591,2.059,2.0591,757599994.0
2007-07-23 08:36:00,2.0591,2.0591,2.0587,2.05885,732800002.0
2007-07-23 08:37:00,2.0588,2.05885,2.0584,2.0588,1313199996.0
2007-07-23 08:38:00,2.0587,2.0588,2.0585,2.0587,1812800008.0
2007-07-23 08:39:00,2.0587,2.0588,2.0584,2.0584,1383099993.0
2007-07-23 08:40:00,2.0584,2.0585,2.0583,2.0583,1038299994.0
2007-07-23 08:41:00,2.0583,2.0584,2.058,2.0583,1007000005.0
2007-07-23 08:42:00,2.0583,2.0583,2.0581,2.0582,932199997.0
2007-07-23 08:43:00,2.0582,2.0583,2.0581,2.0583,894600002.0
2007-07-23 08:44:00,2.0583,2.0583,2.0577,2.0578,1045900002.0
2007-07-23 08:45:00,2.0578,2.0581,2.0577,2.0579,2112300003.0
2007-07-23 08:46:00,2.0579,2.0579,2.0575,2.0575,905300001.0
2007-07-23 08:47:00,2.0573,2.0573,2.0569,2.0571,2121700006.0
2007-07-23 08:48:00,2.057,2.0572,2.0567,2.0569,2121700006.0
2007-07-23 08:49:00,2.0569,2.0572,2.0568,2.0572,2121700006.0
2007-07-23 08:50:00,2.0572,2.0575,2.0572,2.0574,1310100010.0
2007-07-23 08:51:00,2.0575,2.0578,2.0573,2.0578,1636100002.0
2007-07-23 08:52:00,2.0578,2.0582,2.0578,2.0579,1074000000.0
2007-07-23 08:53:00,2.0579,2.058,2.0578,2.0578,1146200001.0
2007-07-23 08:54:00,2.0579,2.0579,2.0575,2.0575,1475100009.0
2007-07-23 08:55:00,2.0575,2.0578,2.0575,2.0576,1485399989.0
2007-07-23 08:56:00,2.0576,2.0577,2.0575,2.0576,1122100006.0
2007-07-23 08:57:00,2.0577,2.0578,2.05755,2.05765,751799992.0
2007-07-23 08:58:00,2.0577,2.0579,2.0577,2.0578,417799999.0
2007-07-23 08:59:00,2.0578,2.0578,2.0576,2.0578,336799999.0
2007-07-23 09:00:00,2.0578,2.058,2.0577,2.0577,1763199998.0
2007-07-23 09:01:00,2.0575,2.0576,2.0566,2.0567,1947600000.0
2007-07-23 09:02:00,2.0568,2.057,2.0568,2.05685,1947600000.0
2007-07-23 09:03:00,2.057,2.0572,2.0569,2.057,513099999.0
2007-07-23 09:04:00,2.0571,2.0574,2.05695,2.0573,1882100000.0
2007-07-23 09:05:00,2.0573,2.0573,2.0572,2.0573,467100003.0
2007-07-23 09:06:00,2.0573,2.0573,2.057,2.0571,904700002.0
2007-07-23 09:07:00,2.057,2.0571,2.0569,2.0569,1135600005.0
2007-07-23 09:08:00,2.0569,2.0569,2.0566,2.0566,1884399994.0
2007-07-23 09:09:00,2.0565,2.0569,2.0565,2.0569,393200001.0
2007-07-23 09:10:00,2.057,2.0571,2.0568,2.0568,393200001.0
2007-07-23 09:11:00,2.05685,2.0571,2.0567,2.0567,1174199991.0
2007-07-23 09:12:00,2.0567,2.0569,2.0567,2.0569,573900002.0
2007-07-23 09:13:00,2.0569,2.0569,2.0566,2.0568,1189700001.0
2007-07-23 09:14:00,2.0568,2.0568,2.0566,2.0568,1567600000.0
2007-07-23 09:15:00,2.0568,2.0568,2.0566,2.0566,1567600000.0
2007-07-23 09:16:00,2.0566,2.0569,2.0566,2.0567,2028689998.0
2007-07-23 09:17:00,2.0567,2.057,2.05665,2.057,578199989.0
2007-07-23 09:18:00,2.057,2.05735,2.057,2.05725,1573000006.0
2007-07-23 09:19:00,2.0573,2.0574,2.0569,2.05705,1796799993.0
2007-07-23 09:20:00,2.057,2.0572,2.0568,2.0571,691299993.0
2007-07-23 09:21:00,2.0571,2.0572,2.05705,2.05705,691299993.0
2007-07-23 09:22:00,2.05705,2.0572,2.05705,2.0572,361599996.0
2007-07-23 09:23:00,2.0572,2.0572,2.05715,2.0572,1363099991.0
2007-07-23 09:24:00,2.0573,2.0573,2.0573,2.0573,1647800010.0
2007-07-23 09:25:00,2.0575,2.0575,2.0574,2.0575,1647800010.0
2007-07-23 09:26:00,2.0576,2.0578,2.0576,2.0577,1647800010.0
2007-07-23 09:27:00,2.0577,2.0578,2.0572,2.0572,1187099996.0
2007-07-23 09:28:00,2.0573,2.0577,2.0572,2.0577,1187099996.0
2007-07-23 09:29:00,2.0577,2.0577,2.0576,2.0576,1004200004.0
2007-07-23 09:30:00,2.0576,2.0578,2.0576,2.0577,1318600002.0
2007-07-23 09:31:00,2.0577,2.0577,2.0572,2.0573,1158499990.0
2007-07-23 09:32:00,2.0574,2.0581,2.0573,2.0578,1158499990.0
2007-07-23 09:33:00,2.0577,2.0582,2.0577,2.0582,1158499990.0
2007-07-23 09:34:00,2.0583,2.0584,2.0581,2.0582,1158499990.0
2007-07-23 09:35:00,2.0582,2.0584,2.0581,2.0582,1882499998.0
2007-07-23 09:36:00,2.0582,2.0582,2.05805,2.0582,581800007.0
2007-07-23 09:37:00,2.0582,2.0582,2.058,2.058,121100000.0
2007-07-23 09:38:00,2.058,2.058,2.0578,2.05785,1694000005.0
2007-07-23 09:39:00,2.05785,2.05785,2.0578,2.0578,1550300011.0
2007-07-23 09:40:00,2.0578,2.0579,2.0576,2.0578,1909299997.0
2007-07-23 09:41:00,2.0578,2.0582,2.0576,2.0582,1986099985.0
2007-07-23 09:42:00,2.0581,2.0592,2.0581,2.0592,511300000.0
2007-07-23 09:43:00,2.0591,2.0591,2.0587,2.0588,511300000.0
2007-07-23 09:44:00,2.0589,2.059,2.0588,2.0588,511300000.0
2007-07-23 09:45:00,2.0589,2.0589,2.0587,2.0588,511300000.0
2007-07-23 09:46:00,2.0588,2.0588,2.0586,2.0587,828199996.0
2007-07-23 09:47:00,2.0586,2.0588,2.0585,2.0588,482400001.0
2007-07-23 09:48:00,2.0588,2.0588,2.0587,2.0587,482400001.0
2007-07-23 09:49:00,2.0587,2.0588,2.0587,2.0587,203800002.0
2007-07-23 09:50:00,2.0587,2.0587,2.0586,2.0586,642799999.0
2007-07-23 09:51:00,2.0586,2.0586,2.05845,2.0585,1034099997.0
2007-07-23 09:52:00,2.0585,2.0586,2.0585,2.0585,1241899990.0
2007-07-23 09:53:00,2.0585,2.0586,2.0582,2.0582,854199998.0
2007-07-23 09:54:00,2.0582,2.0584,2.0582,2.0583,854199998.0
2007-07-23 09:55:00,2.0583,2.0583,2.058,2.05805,1231199984.0
2007-07-23 09:56:00,2.0581,2.0582,2.0579,2.058,1758599999.0
2007-07-23 09:57:00,2.058,2.0583,2.05795,2.0582,1682600004.0
2007-07-23 09:58:00,2.0582,2.0582,2.058,2.058,1898399997.0
2007-07-23 09:59:00,2.0583,2.0583,2.0582,2.0582,1898399997.0
2007-07-23 10:00:00,2.0582,2.0582,2.05795,2.05815,1898399997.0
2007-07-23 10:01:00,2.0582,2.0583,2.05815,2.0582,1406299995.0
2007-07-23 10:02:00,2.0582,2.0582,2.05805,2.05805,1840199991.0
2007-07-23 10:03:00,2.05805,2.0581,2.0578,2.0578,1546099999.0
2007-07-23 10:04:00,2.0578,2.0582,2.05775,2.0582,2137419999.0
2007-07-23 10:05:00,2.05815,2.0582,2.058,2.058,1411500006.0
2007-07-23 10:06:00,2.058,2.0582,2.058,2.058,1614399993.0
2007-07-23 10:07:00,2.058,2.058,2.0579,2.058,1129200006.0
2007-07-23 10:08:00,2.058,2.0581,2.05775,2.0578,1957500003.0
2007-07-23 10:09:00,2.0578,2.0579,2.0578,2.0579,1636000005.0
2007-07-23 10:10:00,2.05785,2.058,2.0578,2.0579,455800001.0
2007-07-23 10:11:00,2.0579,2.058,2.0579,2.05795,471899995.0
2007-07-23 10:12:00,2.05795,2.058,2.0579,2.058,768100005.0
2007-07-23 10:13:00,2.058,2.0581,2.05795,2.058,1226699987.0
2007-07-23 10:14:00,2.05795,2.0581,2.05795,2.0581,1151100002.0
2007-07-23 10:15:00,2.0581,2.0582,2.05805,2.0581,1330199997.0
2007-07-23 10:16:00,2.0581,2.0582,2.0581,2.0581,362400000.0
2007-07-23 10:17:00,2.0581,2.0581,2.058,2.058,1726500000.0
2007-07-23 10:18:00,2.0581,2.0581,2.058,2.058,660099994.0
2007-07-23 10:19:00,2.058,2.05805,2.0577,2.05775,1501699998.0
2007-07-23 10:20:00,2.05775,2.0579,2.05775,2.0579,694499996.0
2007-07-23 10:21:00,2.0579,2.0583,2.0579,2.0581,1987599989.0
2007-07-23 10:22:00,2.058,2.0582,2.058,2.0581,1987599989.0
2007-07-23 10:23:00,2.0581,2.0582,2.05805,2.0582,1987599989.0
2007-07-23 10:24:00,2.0582,2.0583,2.0581,2.0581,1245800010.0
2007-07-23 10:25:00,2.0581,2.0582,2.058,2.058,1145399997.0
2007-07-23 10:26:00,2.058,2.0581,2.05795,2.058,1208599997.0
2007-07-23 10:27:00,2.058,2.058,2.05765,2.0577,1274900007.0
2007-07-23 10:28:00,2.0577,2.0578,2.05765,2.0577,636499998.0
2007-07-23 10:29:00,2.0577,2.0577,2.0575,2.05765,1287400012.0
2007-07-23 10:30:00,2.05765,2.0578,2.05755,2.0577,1554499995.0
2007-07-23 10:31:00,2.0576,2.0577,2.05745,2.0575,2030599994.0
2007-07-23 10:32:00,2.05745,2.0585,2.05745,2.0583,1386399998.0
2007-07-23 10:33:00,2.0583,2.0585,2.0581,2.0581,1368300007.0
2007-07-23 10:34:00,2.0581,2.0583,2.0581,2.0583,242300000.0
2007-07-23 10:35:00,2.0583,2.0583,2.05815,2.0583,1231100001.0
2007-07-23 10:36:00,2.0582,2.0583,2.058,2.0583,1286400004.0
2007-07-23 10:37:00,2.0581,2.0584,2.058,2.0583,1286400004.0
2007-07-23 10:38:00,2.05825,2.0583,2.05815,2.0582,1580699991.0
2007-07-23 10:39:00,2.05815,2.0582,2.0577,2.0578,1958899990.0
2007-07-23 10:40:00,2.0578,2.0581,2.0577,2.058,1489300004.0
2007-07-23 10:41:00,2.058,2.0582,2.0579,2.05805,1489300004.0
2007-07-23 10:42:00,2.0582,2.0584,2.0581,2.0582,980300004.0
2007-07-23 10:43:00,2.0582,2.05835,2.05815,2.0583,980300004.0
2007-07-23 10:44:00,2.0582,2.0583,2.0581,2.0583,2021099998.0
2007-07-23 10:45:00,2.0582,2.0582,2.0577,2.058,2021099998.0
2007-07-23 10:46:00,2.0581,2.0581,2.05785,2.05785,2021099998.0
2007-07-23 10:47:00,2.05785,2.0581,2.0578,2.058,973699996.0
2007-07-23 10:48:00,2.0579,2.058,2.0579,2.0579,879700007.0
2007-07-23 10:49:00,2.05785,2.058,2.05785,2.0579,879700007.0
2007-07-23 10:50:00,2.05785,2.0579,2.0577,2.0577,596199993.0
2007-07-23 10:51:00,2.0577,2.05785,2.05765,2.0577,1011999999.0
2007-07-23 10:52:00,2.0577,2.0578,2.0576,2.0578,1334099996.0
2007-07-23 10:53:00,2.0578,2.0578,2.05745,2.0575,1966799994.0
2007-07-23 10:54:00,2.0575,2.0576,2.0571,2.05715,1776500001.0
2007-07-23 10:55:00,2.0572,2.0575,2.05715,2.0575,1398300006.0
2007-07-23 10:56:00,2.0575,2.0576,2.0574,2.0574,1655200005.0
2007-07-23 10:57:00,2.0574,2.0575,2.05735,2.0574,1218800002.0
2007-07-23 10:58:00,2.0574,2.0575,2.05735,2.0574,1160999993.0
2007-07-23 10:59:00,2.0574,2.0575,2.0573,2.0574,1209999996.0
2007-07-23 11:00:00,2.0574,2.0576,2.0574,2.0574,1154299991.0
2007-07-23 11:01:00,2.0573,2.0573,2.0571,2.0572,2044800010.0
2007-07-23 11:02:00,2.0573,2.0576,2.05725,2.0576,2044800010.0
2007-07-23 11:03:00,2.0576,2.0577,2.0574,2.0574,1953199985.0
2007-07-23 11:04:00,2.0574,2.0576,2.0574,2.0575,1735099991.0
2007-07-23 11:05:00,2.0575,2.0575,2.0574,2.0575,1323400005.0
2007-07-23 11:06:00,2.0575,2.0575,2.0574,2.0574,1229000006.0
2007-07-23 11:07:00,2.0574,2.0576,2.0574,2.0575,977899995.0
2007-07-23 11:08:00,2.0575,2.0575,2.0574,2.0574,969199996.0
2007-07-23 11:09:00,2.0573,2.0575,2.0573,2.0575,1554800005.0
2007-07-23 11:10:00,2.0575,2.0575,2.05735,2.0575,1554800005.0
2007-07-23 11:11:00,2.0575,2.0575,2.0574,2.0575,1280599999.0
2007-07-23 11:12:00,2.0576,2.0576,2.0575,2.0575,1900699998.0
2007-07-23 11:13:00,2.0574,2.0574,2.0571,2.0571,1900699998.0
2007-07-23 11:14:00,2.0572,2.0573,2.0571,2.0572,1900699998.0
2007-07-23 11:15:00,2.0571,2.0573,2.057,2.057,1342200005.0
2007-07-23 11:16:00,2.0569,2.057,2.0568,2.0569,1342200005.0
2007-07-23 11:17:00,2.05695,2.0572,2.05695,2.0571,1342200005.0
2007-07-23 11:18:00,2.057,2.0572,2.057,2.0571,1447699987.0
2007-07-23 11:19:00,2.057,2.0571,2.057,2.0571,1447699987.0
2007-07-23 11:20:00,2.057,2.0571,2.057,2.057,1447699987.0
2007-07-23 11:21:00,2.05695,2.0571,2.05695,2.057,1447699987.0
2007-07-23 11:22:00,2.057,2.0571,2.05695,2.0571,1151600010.0
2007-07-23 11:23:00,2.0571,2.0571,2.05695,2.0571,943499984.0
2007-07-23 11:24:00,2.0571,2.0574,2.0571,2.0574,395499995.0
2007-07-23 11:25:00,2.0574,2.0574,2.0573,2.0574,594500001.0
2007-07-23 11:26:00,2.0573,2.0575,2.0573,2.0575,594500001.0
2007-07-23 11:27:00,2.0576,2.0578,2.0575,2.0576,594500001.0
2007-07-23 11:28:00,2.0576,2.0576,2.05745,2.05745,594500001.0
2007-07-23 11:29:00,2.05745,2.0575,2.05715,2.05715,1414600005.0
2007-07-23 11:30:00,2.0571,2.0571,2.0567,2.0567,513199998.0
2007-07-23 11:31:00,2.0568,2.0568,2.0567,2.0568,513199998.0
2007-07-23 11:32:00,2.0568,2.0569,2.0568,2.0568,513199998.0
2007-07-23 11:33:00,2.0568,2.0568,2.0567,2.0568,1372499998.0
2007-07-23 11:34:00,2.0568,2.057,2.0567,2.0567,1372499998.0
2007-07-23 11:35:00,2.0567,2.0569,2.0566,2.05685,1573700000.0
2007-07-23 11:36:00,2.05685,2.057,2.0567,2.0567,2021301501.0
2007-07-23 11:37:00,2.0566,2.0567,2.0564,2.0564,1503700004.0
2007-07-23 11:38:00,2.0563,2.0565,2.05625,2.0564,1503700004.0
2007-07-23 11:39:00,2.0564,2.0565,2.0562,2.0562,1139200000.0
2007-07-23 11:40:00,2.0561,2.0563,2.056,2.0562,701799993.0
2007-07-23 11:41:00,2.0562,2.0563,2.0562,2.0563,701799993.0
2007-07-23 11:42:00,2.0563,2.05645,2.0563,2.0564,974799991.0
2007-07-23 11:43:00,2.0564,2.0565,2.0563,2.0563,779999998.0
2007-07-23 11:44:00,2.0563,2.0564,2.0562,2.0562,1629999990.0
2007-07-23 11:45:00,2.0563,2.0564,2.0562,2.0563,1629999990.0
2007-07-23 11:46:00,2.0562,2.0565,2.056,2.0564,1629999990.0
2007-07-23 11:47:00,2.0563,2.0565,2.0563,2.0564,1629999990.0
2007-07-23 11:48:00,2.0565,2.0567,2.0564,2.0565,1629999990.0
2007-07-23 11:49:00,2.0564,2.0564,2.0563,2.0563,1629999990.0
2007-07-23 11:50:00,2.0562,2.0562,2.0556,2.0558,1629999990.0
2007-07-23 11:51:00,2.056,2.0561,2.0556,2.0559,1629999990.0
2007-07-23 11:52:00,2.056,2.056,2.0558,2.056,1629999990.0
2007-07-23 11:53:00,2.056,2.0561,2.056,2.056,1629999990.0
2007-07-23 11:54:00,2.0561,2.0563,2.056,2.0563,1198999993.0
2007-07-23 11:55:00,2.0563,2.0565,2.0563,2.0565,1198999993.0
2007-07-23 11:56:00,2.0565,2.0566,2.0563,2.0566,953200003.0
2007-07-23 11:57:00,2.0565,2.0566,2.0565,2.0565,953200003.0
2007-07-23 11:58:00,2.0564,2.0565,2.0564,2.0565,953200003.0
2007-07-23 11:59:00,2.0564,2.0566,2.0564,2.0564,953200003.0
2007-07-23 12:00:00,2.0565,2.0565,2.0563,2.0563,953200003.0
2007-07-23 12:01:00,2.0565,2.0568,2.0565,2.0568,953200003.0
2007-07-23 12:02:00,2.0567,2.0568,2.0566,2.0567,953200003.0
2007-07-23 12:03:00,2.0568,2.0568,2.0565,2.0567,953200003.0
2007-07-23 12:04:00,2.0567,2.0568,2.05665,2.05665,953200003.0
2007-07-23 12:05:00,2.0567,2.0568,2.05665,2.0568,1279200009.0
2007-07-23 12:06:00,2.05675,2.0571,2.05675,2.0571,1995400003.0
2007-07-23 12:07:00,2.05705,2.0572,2.05695,2.05705,1935899988.0
2007-07-23 12:08:00,2.057,2.0573,2.057,2.0573,469199997.0
2007-07-23 12:09:00,2.0574,2.0576,2.0571,2.0571,469199997.0
2007-07-23 12:10:00,2.0572,2.0573,2.05715,2.0573,469199997.0
2007-07-23 12:11:00,2.0571,2.0572,2.057,2.0572,2064300025.0
2007-07-23 12:12:00,2.05715,2.0573,2.0571,2.0571,2064300025.0
2007-07-23 12:13:00,2.0571,2.0572,2.057,2.0572,1170499998.0
2007-07-23 12:14:00,2.0572,2.0573,2.0571,2.0571,849299999.0
2007-07-23 12:15:00,2.0572,2.0572,2.0568,2.05685,1512599997.0
2007-07-23 12:16:00,2.0568,2.0569,2.0567,2.0567,1877299990.0
2007-07-23 12:17:00,2.057,2.0571,2.0569,2.0571,1877299990.0
2007-07-23 12:18:00,2.0571,2.0571,2.057,2.0571,1877299990.0
2007-07-23 12:19:00,2.0571,2.0571,2.057,2.0571,925599998.0
2007-07-23 12:20:00,2.0572,2.0572,2.0571,2.0572,925599998.0
2007-07-23 12:21:00,2.0572,2.0574,2.0571,2.0574,1862199986.0
2007-07-23 12:22:00,2.0575,2.0575,2.05735,2.0575,1862199986.0
2007-07-23 12:23:00,2.0575,2.0576,2.0574,2.0576,1718699993.0
2007-07-23 12:24:00,2.0577,2.0577,2.0574,2.0574,1718699993.0
2007-07-23 12:25:00,2.0574,2.0575,2.0574,2.0575,1718699993.0
2007-07-23 12:26:00,2.0575,2.0575,2.0575,2.0575,778900001.0
2007-07-23 12:27:00,2.0575,2.0575,2.0574,2.0574,2061300015.0
2007-07-23 12:29:00,2.0574,2.0575,2.0574,2.0574,2061300015.0
2007-07-23 12:30:00,2.0573,2.0573,2.0572,2.0572,1659900002.0
2007-07-23 12:31:00,2.0573,2.0573,2.0571,2.0572,1659900002.0
2007-07-23 12:32:00,2.0572,2.0573,2.05705,2.0572,1603300004.0
2007-07-23 12:33:00,2.0571,2.0573,2.0571,2.0572,1012499992.0
2007-07-23 12:34:00,2.05725,2.0574,2.05725,2.0573,1012499992.0
2007-07-23 12:35:00,2.0572,2.0574,2.0572,2.0573,381099995.0
2007-07-23 12:36:00,2.0573,2.0573,2.0573,2.0573,854499996.0
2007-07-23 12:37:00,2.0573,2.0573,2.0573,2.0573,767399999.0
2007-07-23 12:38:00,2.0573,2.0573,2.0573,2.0573,203600000.0
2007-07-23 12:39:00,2.0573,2.0575,2.0572,2.0574,2088000003.0
2007-07-23 12:40:00,2.0574,2.0577,2.0574,2.0577,2088000003.0
2007-07-23 12:41:00,2.0577,2.0577,2.0574,2.0574,1632399978.0
2007-07-23 12:42:00,2.0575,2.0575,2.0573,2.0574,1632399978.0
2007-07-23 12:43:00,2.0574,2.0575,2.05735,2.0575,685699999.0
2007-07-23 12:44:00,2.0574,2.0575,2.0573,2.0573,675399985.0
2007-07-23 12:45:00,2.0572,2.0576,2.0571,2.0576,675399985.0
2007-07-23 12:46:00,2.0575,2.0576,2.0574,2.0574,675399985.0
2007-07-23 12:47:00,2.05745,2.0576,2.0574,2.0574,675399985.0
2007-07-23 12:48:00,2.0575,2.0575,2.05735,2.0574,775799987.0
2007-07-23 12:49:00,2.0574,2.0575,2.0574,2.0574,1868999990.0
2007-07-23 12:50:00,2.0574,2.0574,2.0574,2.0574,1546000022.0
2007-07-23 12:51:00,2.0574,2.0574,2.0573,2.0573,186600000.0
2007-07-23 12:52:00,2.0572,2.0572,2.057,2.057,172900000.0
2007-07-23 12:53:00,2.05705,2.0571,2.057,2.0571,172900000.0
2007-07-23 12:54:00,2.057,2.0571,2.0562,2.0563,1786699999.0
2007-07-23 12:55:00,2.0566,2.0567,2.05645,2.0565,1786699999.0
2007-07-23 12:56:00,2.05645,2.0567,2.05645,2.0566,2129100000.0
2007-07-23 12:57:00,2.0566,2.0566,2.05655,2.0566,680199992.0
2007-07-23 12:58:00,2.0566,2.057,2.0565,2.057,1323100005.0
2007-07-23 12:59:00,2.057,2.0573,2.0568,2.0573,1635400009.0
2007-07-23 13:00:00,2.0571,2.0571,2.0571,2.0571,1734900014.0
2007-07-23 13:01:00,2.0572,2.0573,2.0572,2.0572,1734900014.0
2007-07-23 13:02:00,2.0572,2.0573,2.05705,2.05705,1595099992.0
2007-07-23 13:04:00,2.0571,2.05715,2.0571,2.0571,1332800001.0
2007-07-23 13:05:00,2.0571,2.0571,2.057,2.0571,435600004.0
2007-07-23 13:06:00,2.0571,2.0571,2.05675,2.0568,1354600008.0
2007-07-23 13:07:00,2.0569,2.0569,2.0566,2.0567,1779099992.0
2007-07-23 13:08:00,2.0566,2.0567,2.0564,2.0565,1779099992.0
2007-07-23 13:09:00,2.0565,2.0565,2.05645,2.0565,1779099992.0
2007-07-23 13:10:00,2.0565,2.0565,2.05645,2.0565,637299994.0
2007-07-23 13:11:00,2.0565,2.0565,2.0565,2.0565,562800000.0
2007-07-23 13:12:00,2.0565,2.0569,2.0565,2.0568,1769500006.0
2007-07-23 13:13:00,2.0568,2.0568,2.0567,2.0567,748999999.0
2007-07-23 13:14:00,2.0567,2.0567,2.0567,2.0567,40000000.0
2007-07-23 13:15:00,2.0567,2.0569,2.0567,2.0568,1511800001.0
2007-07-23 13:16:00,2.0568,2.0569,2.0568,2.0568,754200004.0
2007-07-23 13:17:00,2.0568,2.0568,2.05675,2.0568,117600000.0
2007-07-23 13:18:00,2.0568,2.0568,2.05675,2.0568,1053200000.0
2007-07-23 13:19:00,2.0568,2.05685,2.05675,2.05675,2096599976.0
2007-07-23 13:21:00,2.05675,2.0568,2.05675,2.0568,1275999998.0
2007-07-23 13:22:00,2.0568,2.0568,2.0567,2.0568,867999997.0
2007-07-23 13:23:00,2.0567,2.0568,2.0566,2.0568,1158600005.0
2007-07-23 13:24:00,2.0568,2.0569,2.05675,2.0568,1158600005.0
2007-07-23 13:25:00,2.0568,2.0568,2.0568,2.0568,1457800000.0
2007-07-23 13:26:00,2.0568,2.0569,2.0566,2.0567,1457800000.0
2007-07-23 13:27:00,2.0566,2.0567,2.0566,2.05665,869800000.0
2007-07-23 13:28:00,2.05665,2.0568,2.05645,2.0568,2079699995.0
2007-07-23 13:29:00,2.0568,2.0568,2.05665,2.0567,1407199995.0
2007-07-23 13:30:00,2.0566,2.0567,2.0566,2.0566,1098100004.0
2007-07-23 13:31:00,2.0567,2.0569,2.0567,2.0568,1098100004.0
2007-07-23 13:32:00,2.0568,2.0569,2.0568,2.0569,726000004.0
2007-07-23 13:33:00,2.0569,2.0569,2.0568,2.0569,1463699991.0
2007-07-23 13:36:00,2.0568,2.0569,2.05675,2.0568,2032699980.0
2007-07-23 13:37:00,2.0569,2.0569,2.05675,2.0568,1230200000.0
2007-07-23 13:38:00,2.0568,2.0569,2.05665,2.0567,1741599987.0
2007-07-23 13:39:00,2.0567,2.0567,2.05665,2.0567,1009600000.0
2007-07-23 13:40:00,2.0567,2.0568,2.0567,2.0568,375399999.0
2007-07-23 13:41:00,2.0568,2.0568,2.0567,2.0567,396199999.0
2007-07-23 13:42:00,2.0568,2.0568,2.0568,2.0568,118300000.0
2007-07-23 13:43:00,2.0568,2.05695,2.05675,2.05685,802600000.0
2007-07-23 13:44:00,2.0567,2.0567,2.0566,2.0567,680100000.0
2007-07-23 13:45:00,2.05665,2.0567,2.05655,2.0567,680100000.0
2007-07-23 13:46:00,2.05665,2.0567,2.0566,2.0567,125399999.0
2007-07-23 13:47:00,2.0568,2.0568,2.0568,2.0568,2031500002.0
2007-07-23 13:48:00,2.05665,2.0567,2.05665,2.0567,2031500002.0
2007-07-23 13:49:00,2.0567,2.0567,2.0566,2.0567,1181600001.0
2007-07-23 13:50:00,2.0566,2.0569,2.0566,2.0567,1181600001.0
2007-07-23 13:51:00,2.0567,2.0568,2.05655,2.0567,1181600001.0
2007-07-23 13:52:00,2.0567,2.0567,2.0566,2.0566,1341100002.0
2007-07-23 13:54:00,2.0567,2.0567,2.0567,2.0567,1341100002.0
2007-07-23 13:55:00,2.0567,2.05685,2.0567,2.0567,1341100002.0
2007-07-23 13:56:00,2.05675,2.0568,2.05665,2.0567,703700003.0
2007-07-23 13:57:00,2.0567,2.0569,2.0567,2.0569,1469799993.0
2007-07-23 13:58:00,2.0569,2.0569,2.0568,2.0568,1469799993.0
2007-07-23 13:59:00,2.0567,2.0567,2.0564,2.0565,680200000.0
2007-07-23 14:00:00,2.0564,2.0566,2.0564,2.0565,680200000.0
2007-07-23 14:01:00,2.0566,2.0567,2.0564,2.0567,680200000.0
2007-07-23 14:02:00,2.0568,2.057,2.0567,2.0569,680200000.0
2007-07-23 14:03:00,2.057,2.0571,2.0569,2.057,680200000.0
2007-07-23 14:04:00,2.0569,2.0575,2.0568,2.0574,796100000.0
2007-07-23 14:05:00,2.0575,2.0575,2.0574,2.0574,796100000.0
2007-07-23 14:06:00,2.0574,2.0574,2.0573,2.0574,796100000.0
2007-07-23 14:07:00,2.0574,2.0576,2.0574,2.0575,2061300010.0
2007-07-23 14:08:00,2.05745,2.0575,2.05735,2.0575,2129099991.0
2007-07-23 14:09:00,2.0575,2.0576,2.0574,2.0576,1573500003.0
2007-07-23 14:10:00,2.0575,2.0576,2.0575,2.0575,536400007.0
2007-07-23 14:11:00,2.05745,2.0576,2.05745,2.0575,536400007.0
2007-07-23 14:12:00,2.0576,2.0578,2.0575,2.0578,1409799995.0
2007-07-23 14:13:00,2.0577,2.058,2.0577,2.058,1409799995.0
2007-07-23 14:14:00,2.0579,2.0582,2.0579,2.0582,1409799995.0
2007-07-23 14:15:00,2.0581,2.0582,2.0578,2.0578,1409799995.0
2007-07-23 14:16:00,2.0579,2.058,2.0579,2.058,1409799995.0
2007-07-23 14:17:00,2.0579,2.0581,2.0578,2.0581,1409799995.0
2007-07-23 14:18:00,2.0582,2.0582,2.0582,2.0582,1024299997.0
2007-07-23 14:19:00,2.05815,2.0582,2.05805,2.0581,1024299997.0
2007-07-23 14:20:00,2.0581,2.0581,2.0576,2.0576,1191500004.0
2007-07-23 14:21:00,2.0577,2.0577,2.0575,2.0575,583999998.0
2007-07-23 14:22:00,2.0575,2.0577,2.05745,2.0577,1663099999.0
2007-07-23 14:23:00,2.0577,2.0578,2.0576,2.0576,1606900001.0
2007-07-23 14:24:00,2.0575,2.0575,2.0569,2.057,1547600008.0
2007-07-23 14:25:00,2.0571,2.0571,2.0569,2.0571,1547600008.0
2007-07-23 14:26:00,2.0571,2.0573,2.05705,2.0571,1547600008.0
2007-07-23 14:27:00,2.0572,2.0574,2.0572,2.0574,1862999988.0
2007-07-23 14:28:00,2.0573,2.0574,2.0573,2.0574,1862999988.0
2007-07-23 14:29:00,2.0575,2.0579,2.0575,2.0578,1862999988.0
2007-07-23 14:30:00,2.0579,2.0582,2.0579,2.0581,1862999988.0
2007-07-23 14:31:00,2.0581,2.0582,2.058,2.0581,1862999988.0
2007-07-23 14:32:00,2.0581,2.0581,2.0578,2.0579,2089899985.0
2007-07-23 14:33:00,2.0578,2.0581,2.0578,2.058,2001000015.0
2007-07-23 14:34:00,2.0579,2.058,2.0578,2.0578,2001000015.0
2007-07-23 14:35:00,2.0578,2.05805,2.05775,2.0578,2001000015.0
2007-07-23 14:36:00,2.0576,2.0577,2.0573,2.0574,1453299989.0
2007-07-23 14:37:00,2.0576,2.0576,2.0574,2.05745,1453299989.0
2007-07-23 14:38:00,2.0574,2.0575,2.0574,2.0574,1527799994.0
2007-07-23 14:40:00,2.0575,2.0577,2.0574,2.0575,1527799994.0
2007-07-23 14:41:00,2.0576,2.0578,2.0573,2.0573,1527799994.0
2007-07-23 14:42:00,2.0575,2.0581,2.0575,2.058,1527799994.0
2007-07-23 14:43:00,2.0579,2.0582,2.0579,2.058,1527799994.0
2007-07-23 14:44:00,2.0581,2.0581,2.0579,2.0579,1527799994.0
2007-07-23 14:45:00,2.058,2.0581,2.0579,2.0581,1527799994.0
2007-07-23 14:46:00,2.05815,2.0583,2.05805,2.0582,1527799994.0
2007-07-23 14:47:00,2.0582,2.0582,2.0579,2.0579,1910999995.0
2007-07-23 14:48:00,2.05785,2.0579,2.05765,2.0579,1910999995.0
2007-07-23 14:49:00,2.0578,2.0579,2.0578,2.0579,1382900006.0
2007-07-23 14:50:00,2.0582,2.0582,2.05795,2.0581,1382900006.0
2007-07-23 14:51:00,2.0581,2.0585,2.058,2.0584,1467300013.0
2007-07-23 14:52:00,2.0583,2.0586,2.0583,2.0583,1467300013.0
2007-07-23 14:53:00,2.0583,2.0583,2.05785,2.058,1467300013.0
2007-07-23 14:54:00,2.058,2.0581,2.0579,2.058,1485599997.0
2007-07-23 14:55:00,2.05805,2.0582,2.05805,2.0581,1485599997.0
2007-07-23 14:56:00,2.05805,2.0582,2.05805,2.05805,1246799989.0
2007-07-23 14:57:00,2.058,2.0583,2.058,2.0583,1319499992.0
2007-07-23 14:59:00,2.0582,2.0582,2.058,2.0581,1319499992.0
2007-07-23 15:00:00,2.0582,2.0583,2.058,2.0581,1319499992.0
2007-07-23 15:01:00,2.058,2.0581,2.0579,2.0581,1319499992.0
2007-07-23 15:02:00,2.058,2.05805,2.05785,2.05795,1319499992.0
2007-07-23 15:03:00,2.0581,2.0582,2.058,2.0581,1633600001.0
2007-07-23 15:04:00,2.058,2.0582,2.058,2.058,1633600001.0
2007-07-23 15:05:00,2.0581,2.0582,2.0579,2.0579,1633600001.0
2007-07-23 15:06:00,2.0579,2.058,2.0577,2.05795,1633600001.0
2007-07-23 15:07:00,2.0578,2.058,2.0578,2.0579,1711400004.0
2007-07-23 15:08:00,2.058,2.058,2.0579,2.0579,1711400004.0
2007-07-23 15:09:00,2.0577,2.058,2.0577,2.0579,1277599995.0
2007-07-23 15:10:00,2.058,2.058,2.0577,2.0577,1277599995.0
2007-07-23 15:11:00,2.0577,2.0578,2.05765,2.05775,663299993.0
2007-07-23 15:12:00,2.0578,2.0581,2.05775,2.058,1719700003.0
2007-07-23 15:13:00,2.058,2.0581,2.058,2.0581,1503700001.0
2007-07-23 15:14:00,2.058,2.0581,2.0579,2.0579,1719500003.0
2007-07-23 15:15:00,2.05785,2.0579,2.0578,2.0578,1719500003.0
2007-07-23 15:16:00,2.0577,2.0577,2.0577,2.0577,1865800013.0
2007-07-23 15:17:00,2.0576,2.0577,2.0576,2.0576,1865800013.0
2007-07-23 15:18:00,2.0578,2.0581,2.0577,2.058,1865800013.0
2007-07-23 15:19:00,2.058,2.058,2.05785,2.05785,1865800013.0
2007-07-23 15:20:00,2.0578,2.0581,2.0578,2.0581,2146700005.0
2007-07-23 15:21:00,2.0581,2.0584,2.05805,2.05805,2146700005.0
2007-07-23 15:22:00,2.0582,2.0583,2.0581,2.0583,1767899996.0
2007-07-23 15:23:00,2.0584,2.0585,2.0583,2.0583,1767899996.0
2007-07-23 15:24:00,2.05835,2.0584,2.05815,2.05835,1767899996.0
2007-07-23 15:25:00,2.0583,2.0584,2.0583,2.0583,1925200000.0
2007-07-23 15:26:00,2.0583,2.0583,2.05815,2.0582,1925200000.0
2007-07-23 15:27:00,2.0582,2.0582,2.058,2.0581,1811200002.0
2007-07-23 15:28:00,2.0581,2.0581,2.05785,2.05785,1811200002.0
2007-07-23 15:29:00,2.0578,2.0579,2.0577,2.0579,1316400002.0
2007-07-23 15:30:00,2.058,2.058,2.0579,2.0579,1316400002.0
2007-07-23 15:31:00,2.058,2.058,2.0579,2.0579,1316400002.0
2007-07-23 15:32:00,2.0578,2.0578,2.0578,2.0578,1316400002.0
2007-07-23 15:33:00,2.0579,2.0582,2.0578,2.0581,1316400002.0
2007-07-23 15:34:00,2.0582,2.0582,2.058,2.0581,1316400002.0
2007-07-23 15:35:00,2.0582,2.0582,2.0581,2.0581,2081500005.0
2007-07-23 15:36:00,2.0582,2.0582,2.0581,2.0581,2081500005.0
2007-07-23 15:37:00,2.0581,2.0582,2.05805,2.0581,1818499995.0
2007-07-23 15:38:00,2.05805,2.0582,2.058,2.0582,1645799997.0
2007-07-23 15:40:00,2.0582,2.0582,2.0581,2.0582,1764800012.0
2007-07-23 15:41:00,2.0582,2.0583,2.0581,2.0582,1764800012.0
2007-07-23 15:42:00,2.0581,2.0582,2.058,2.0581,415599999.0
2007-07-23 15:43:00,2.0582,2.0584,2.0581,2.0582,415599999.0
2007-07-23 15:44:00,2.0583,2.0584,2.0583,2.0583,415599999.0
2007-07-23 15:45:00,2.0583,2.0583,2.05825,2.0583,415599999.0
2007-07-23 15:46:00,2.0584,2.0584,2.0583,2.0583,1992099998.0
2007-07-23 15:47:00,2.0584,2.0584,2.0583,2.0584,1992099998.0
2007-07-23 15:48:00,2.0583,2.0584,2.0576,2.0578,1992099998.0
2007-07-23 15:49:00,2.0579,2.0581,2.0578,2.058,1992099998.0
2007-07-23 15:50:00,2.0579,2.058,2.0579,2.058,1992099998.0
2007-07-23 15:51:00,2.0581,2.0581,2.0579,2.0579,1992099998.0
2007-07-23 15:52:00,2.058,2.0583,2.058,2.0582,1992099998.0
2007-07-23 15:53:00,2.0583,2.0586,2.0583,2.0585,1992099998.0
2007-07-23 15:54:00,2.0585,2.0586,2.0583,2.0583,1992099998.0
2007-07-23 15:55:00,2.0583,2.0583,2.0581,2.0582,1627900000.0
2007-07-23 15:56:00,2.0583,2.0583,2.0582,2.0583,1610600003.0
2007-07-23 15:57:00,2.0583,2.0584,2.05825,2.05825,1610600003.0
2007-07-23 15:58:00,2.0584,2.0585,2.0583,2.0583,1268299999.0
2007-07-23 15:59:00,2.0584,2.0584,2.0584,2.0584,1268299999.0
2007-07-23 16:00:00,2.0586,2.0588,2.0586,2.0587,1268299999.0
2007-07-23 16:01:00,2.0588,2.0588,2.0586,2.0588,1268299999.0
2007-07-23 16:02:00,2.0587,2.0588,2.0583,2.0585,1268299999.0
2007-07-23 16:03:00,2.0586,2.059,2.0585,2.0588,1268299999.0
2007-07-23 16:04:00,2.0588,2.0588,2.0585,2.0586,1268299999.0
2007-07-23 16:05:00,2.0585,2.0588,2.0585,2.0587,969700001.0
2007-07-23 16:06:00,2.0588,2.059,2.0588,2.059,969700001.0
2007-07-23 16:07:00,2.0588,2.0589,2.0587,2.0587,1916199989.0
2007-07-23 16:08:00,2.0588,2.0589,2.0587,2.0588,1916199989.0
2007-07-23 16:09:00,2.0587,2.0588,2.0585,2.0587,1916199989.0
2007-07-23 16:10:00,2.05865,2.0587,2.05855,2.0587,1916199989.0
2007-07-23 16:11:00,2.0587,2.059,2.0586,2.0588,1964600002.0
2007-07-23 16:12:00,2.05885,2.05905,2.05885,2.059,1964600002.0
2007-07-23 16:13:00,2.0591,2.0593,2.0591,2.0592,1078600001.0
2007-07-23 16:14:00,2.0591,2.0592,2.059,2.0591,1078600001.0
2007-07-23 16:15:00,2.0592,2.0592,2.059,2.059,1078600001.0
2007-07-23 16:16:00,2.0589,2.059,2.0588,2.0588,1078600001.0
2007-07-23 16:17:00,2.0589,2.059,2.0586,2.0586,1078600001.0
2007-07-23 16:18:00,2.0585,2.0587,2.0585,2.0587,1078600001.0
2007-07-23 16:19:00,2.0586,2.0591,2.0586,2.0591,1078600001.0
2007-07-23 16:20:00,2.059,2.059,2.059,2.059,1078600001.0
2007-07-23 16:21:00,2.059,2.059,2.05865,2.0587,1078600001.0
2007-07-23 16:22:00,2.0586,2.0586,2.0584,2.0584,1618300001.0
2007-07-23 16:23:00,2.0583,2.0586,2.0583,2.0586,1618300001.0
2007-07-23 16:24:00,2.0585,2.0586,2.0585,2.0586,1618300001.0
2007-07-23 16:25:00,2.0587,2.0587,2.0585,2.0585,1618300001.0
2007-07-23 16:26:00,2.0586,2.059,2.0585,2.0589,1618300001.0
2007-07-23 16:27:00,2.059,2.059,2.0588,2.0588,1618300001.0
2007-07-23 16:28:00,2.0587,2.0591,2.0587,2.0591,1618300001.0
2007-07-23 16:29:00,2.059,2.0593,2.059,2.0593,1618300001.0
2007-07-23 16:30:00,2.0592,2.0596,2.0591,2.0595,1618300001.0
2007-07-23 16:31:00,2.0596,2.0597,2.0595,2.0596,1618300001.0
2007-07-23 16:32:00,2.0598,2.0598,2.0596,2.0597,1618300001.0
2007-07-23 16:33:00,2.0597,2.0597,2.0596,2.0597,408899999.0
2007-07-23 16:34:00,2.0596,2.0597,2.0595,2.0596,1786799992.0
2007-07-23 16:36:00,2.0595,2.0596,2.0594,2.0594,1786799992.0
2007-07-23 16:37:00,2.0595,2.0596,2.0594,2.0594,1786799992.0
2007-07-23 16:38:00,2.0593,2.0594,2.0591,2.0593,1786799992.0
2007-07-23 16:39:00,2.0593,2.0595,2.0593,2.0595,1786799992.0
2007-07-23 16:40:00,2.0595,2.0596,2.05945,2.05945,1794199995.0
2007-07-23 16:41:00,2.05945,2.0595,2.05925,2.05945,935400002.0
2007-07-23 16:42:00,2.0595,2.0595,2.0594,2.0595,1499399994.0
2007-07-23 16:43:00,2.05945,2.05945,2.0593,2.05935,1984599999.0
2007-07-23 16:45:00,2.0593,2.0594,2.05925,2.05925,1531500006.0
2007-07-23 16:46:00,2.0594,2.0595,2.0593,2.0595,1804500007.0
2007-07-23 16:47:00,2.0594,2.0595,2.0593,2.0594,1804500007.0
2007-07-23 16:48:00,2.0594,2.0595,2.0594,2.0594,1804500007.0
2007-07-23 16:49:00,2.0595,2.0595,2.05935,2.0595,730499999.0
2007-07-23 16:50:00,2.0594,2.0596,2.0594,2.0595,1949099994.0
2007-07-23 16:51:00,2.0595,2.0595,2.0594,2.0594,1949099994.0
2007-07-23 16:52:00,2.0595,2.0595,2.0594,2.0595,1103200005.0
2007-07-23 16:53:00,2.0595,2.0595,2.05925,2.05925,1103200005.0
2007-07-23 16:54:00,2.0594,2.0594,2.0593,2.0593,1971699985.0
2007-07-23 16:55:00,2.0592,2.0592,2.059,2.059,1971699985.0
2007-07-23 16:56:00,2.05895,2.059,2.0588,2.0588,1971699985.0
2007-07-23 16:57:00,2.0588,2.05885,2.05845,2.0585,1945100007.0
2007-07-23 16:58:00,2.0584,2.0585,2.0583,2.0583,1638599989.0
2007-07-23 16:59:00,2.0582,2.0583,2.0579,2.0579,1638599989.0
2007-07-23 17:00:00,2.0578,2.058,2.0578,2.0578,1638599989.0
2007-07-23 17:02:00,2.0582,2.0582,2.05805,2.0582,1638599989.0
2007-07-23 17:07:00,2.0582,2.0583,2.0582,2.0583,1363500013.0
2007-07-23 17:08:00,2.0583,2.0584,2.05825,2.0584,1200900012.0
2007-07-23 17:09:00,2.0584,2.0585,2.0583,2.0584,1945899990.0
2007-07-23 17:10:00,2.0582,2.0583,2.0582,2.0582,1194000006.0
2007-07-23 17:11:00,2.0581,2.0582,2.0581,2.0582,1194000006.0
2007-07-23 17:12:00,2.0583,2.0583,2.05815,2.0582,1194000006.0
2007-07-23 17:13:00,2.0582,2.0582,2.05805,2.0581,1305799990.0
2007-07-23 17:14:00,2.0581,2.0583,2.05805,2.0582,1828999995.0
2007-07-23 17:15:00,2.0582,2.0582,2.05805,2.0582,1231999973.0
2007-07-23 17:16:00,2.0581,2.0582,2.05805,2.0581,1061400001.0
2007-07-23 17:18:00,2.058,2.0581,2.0579,2.0579,655700001.0
2007-07-23 17:19:00,2.058,2.05815,2.058,2.05815,655700001.0
2007-07-23 17:20:00,2.05815,2.0583,2.0581,2.0582,1885400004.0
2007-07-23 17:21:00,2.0582,2.0582,2.0582,2.0582,1672600012.0
2007-07-23 17:22:00,2.0581,2.0582,2.0579,2.0579,2134800009.0
2007-07-23 17:23:00,2.05795,2.05805,2.05765,2.0579,2134800009.0
2007-07-23 17:24:00,2.0578,2.058,2.0578,2.05795,2022499994.0
2007-07-23 17:25:00,2.05795,2.0581,2.05795,2.058,1835700037.0
2007-07-23 17:26:00,2.0581,2.0581,2.058,2.058,313999998.0
2007-07-23 17:27:00,2.058,2.058,2.058,2.058,313999998.0
2007-07-23 17:28:00,2.058,2.0581,2.05785,2.0579,1538899984.0
2007-07-23 17:29:00,2.05785,2.058,2.0577,2.0577,872300002.0
2007-07-23 17:30:00,2.0577,2.0577,2.05755,2.0576,1957500000.0
2007-07-23 17:31:00,2.0576,2.0579,2.05745,2.0579,1919700009.0
2007-07-23 17:32:00,2.0579,2.0582,2.0577,2.0581,1656200002.0
2007-07-23 17:33:00,2.0582,2.0582,2.0581,2.0582,1656200002.0
2007-07-23 17:34:00,2.05815,2.0582,2.05805,2.0581,1358799999.0
2007-07-23 17:35:00,2.0581,2.0582,2.05805,2.0581,1887299997.0
2007-07-23 17:36:00,2.05805,2.0583,2.05805,2.0582,1434899997.0
2007-07-23 17:37:00,2.0582,2.0583,2.0582,2.0583,809200002.0
2007-07-23 17:38:00,2.0583,2.0584,2.0582,2.0583,1534799993.0
2007-07-23 17:39:00,2.0583,2.0584,2.0583,2.0583,628300005.0
2007-07-23 17:40:00,2.0583,2.0585,2.0583,2.0585,858500003.0
2007-07-23 17:41:00,2.0585,2.0587,2.05845,2.0586,1474200003.0
2007-07-23 17:42:00,2.0585,2.0585,2.0585,2.0585,1557300030.0
2007-07-23 17:43:00,2.05845,2.0585,2.0583,2.0583,1557300030.0
2007-07-23 17:44:00,2.0584,2.0584,2.0582,2.0584,1931199992.0
2007-07-23 17:45:00,2.0584,2.0585,2.05825,2.0584,1931199992.0
2007-07-23 17:46:00,2.0584,2.0584,2.0582,2.0583,1855499984.0
2007-07-23 17:47:00,2.0583,2.0583,2.0582,2.0582,1712399994.0
2007-07-23 17:48:00,2.058,2.0582,2.058,2.0582,1674900004.0
2007-07-23 17:49:00,2.0583,2.0583,2.0582,2.0583,1674900004.0
2007-07-23 17:50:00,2.0582,2.0583,2.0582,2.0583,323199998.0
2007-07-23 17:51:00,2.0581,2.0582,2.0581,2.0582,2136600000.0
2007-07-23 17:52:00,2.0581,2.0582,2.0581,2.0582,2136600000.0
2007-07-23 17:53:00,2.0582,2.0583,2.05815,2.0583,2136600000.0
2007-07-23 17:54:00,2.0582,2.0583,2.05815,2.0583,1640999997.0
2007-07-23 17:55:00,2.0583,2.0584,2.0582,2.0583,1568700000.0
2007-07-23 17:56:00,2.0583,2.0584,2.0583,2.0584,822300000.0
2007-07-23 17:57:00,2.0584,2.0584,2.0583,2.0583,654099999.0
2007-07-23 17:58:00,2.0583,2.0584,2.0583,2.0583,1665199995.0
2007-07-23 17:59:00,2.0583,2.0583,2.0583,2.0583,592200003.0
2007-07-23 18:00:00,2.0583,2.0584,2.05825,2.0584,1347699998.0
2007-07-23 18:01:00,2.0584,2.0584,2.0583,2.0584,449499996.0
2007-07-23 18:02:00,2.0584,2.0584,2.0583,2.0583,509999997.0
2007-07-23 18:03:00,2.0583,2.0584,2.05825,2.0583,736599994.0
2007-07-23 18:04:00,2.0583,2.0583,2.0583,2.0583,632000006.0
2007-07-23 18:05:00,2.0583,2.0583,2.0583,2.0583,87900000.0
2007-07-23 18:06:00,2.0583,2.05835,2.05825,2.0583,1708499987.0
2007-07-23 18:07:00,2.0581,2.0582,2.0579,2.058,2037200006.0
2007-07-23 18:08:00,2.0581,2.0581,2.0579,2.058,2037200006.0
2007-07-23 18:09:00,2.058,2.0581,2.0579,2.0581,2037200006.0
2007-07-23 18:10:00,2.0581,2.0582,2.05795,2.0581,1392099988.0
2007-07-23 18:11:00,2.05805,2.0581,2.05795,2.0581,2092099991.0
2007-07-23 18:12:00,2.058,2.0582,2.058,2.0581,1284699986.0
2007-07-23 18:13:00,2.0582,2.0583,2.0582,2.0583,1284699986.0
2007-07-23 18:14:00,2.0583,2.0583,2.05815,2.0582,1284699986.0
2007-07-23 18:15:00,2.0582,2.0582,2.0581,2.05815,1116999998.0
2007-07-23 18:16:00,2.05815,2.0583,2.05805,2.05815,1576100009.0
2007-07-23 18:17:00,2.0582,2.0583,2.05815,2.0582,649499997.0
2007-07-23 18:18:00,2.0582,2.0583,2.0581,2.0583,867900010.0
2007-07-23 18:19:00,2.0583,2.0583,2.0582,2.0583,2128400011.0
2007-07-23 18:20:00,2.0583,2.0583,2.05825,2.05825,1676299997.0
2007-07-23 18:21:00,2.0583,2.0585,2.0583,2.0584,547999995.0
2007-07-23 18:22:00,2.0584,2.0586,2.0584,2.0585,620100009.0
2007-07-23 18:23:00,2.0585,2.0585,2.0584,2.0585,1408199993.0
2007-07-23 18:24:00,2.0585,2.0586,2.0584,2.0586,1195299996.0
2007-07-23 18:25:00,2.0585,2.0586,2.05845,2.05845,1705400002.0
2007-07-23 18:27:00,2.05845,2.0585,2.058,2.05805,1006099999.0
2007-07-23 18:28:00,2.0581,2.0583,2.05805,2.0583,1849700010.0
2007-07-23 18:29:00,2.0583,2.0583,2.0582,2.0582,956100002.0
2007-07-23 18:30:00,2.0583,2.0584,2.05825,2.0584,610099994.0
2007-07-23 18:31:00,2.0584,2.0584,2.0583,2.0584,184400000.0
2007-07-23 18:32:00,2.0584,2.0584,2.05835,2.05835,58100000.0
2007-07-23 18:33:00,2.0584,2.0584,2.05825,2.0584,1475500015.0
2007-07-23 18:34:00,2.0584,2.0584,2.05835,2.05835,1065899992.0
2007-07-23 18:35:00,2.05835,2.0584,2.05835,2.0584,625799999.0
2007-07-23 18:36:00,2.0584,2.0586,2.0583,2.0585,871800006.0
2007-07-23 18:37:00,2.0585,2.0585,2.05845,2.0585,230900000.0
2007-07-23 18:38:00,2.0585,2.0586,2.05845,2.05845,759799999.0
2007-07-23 18:39:00,2.0585,2.0586,2.0584,2.05845,1703800020.0
2007-07-23 18:40:00,2.05845,2.0586,2.05845,2.0585,752299997.0
2007-07-23 18:41:00,2.0585,2.0586,2.05835,2.05845,1160899997.0
2007-07-23 18:42:00,2.0585,2.0585,2.05845,2.0585,1378900000.0
2007-07-23 18:43:00,2.0585,2.0585,2.05845,2.0585,438199998.0
2007-07-23 18:44:00,2.0585,2.0585,2.0584,2.0584,1637200011.0
2007-07-23 18:45:00,2.0584,2.0585,2.0584,2.0585,968400001.0
2007-07-23 18:46:00,2.0585,2.0585,2.0585,2.0585,724000002.0
2007-07-23 18:47:00,2.0585,2.0586,2.05845,2.0585,528299999.0
2007-07-23 18:48:00,2.0585,2.0586,2.0584,2.0584,532900000.0
2007-07-23 18:49:00,2.0584,2.0584,2.0583,2.0584,350900002.0
2007-07-23 18:50:00,2.05835,2.0584,2.0583,2.0583,290899999.0
2007-07-23 18:51:00,2.0583,2.0583,2.0582,2.05825,379699995.0
2007-07-23 18:52:00,2.05825,2.0583,2.05815,2.0583,792899998.0
2007-07-23 18:53:00,2.0583,2.0583,2.058,2.058,1784900015.0
2007-07-23 18:54:00,2.058,2.0582,2.0579,2.05815,968000004.0
2007-07-23 18:55:00,2.05815,2.0583,2.05815,2.05825,812099994.0
2007-07-23 18:56:00,2.0583,2.0583,2.0582,2.05825,403099998.0
2007-07-23 18:57:00,2.05825,2.0584,2.05825,2.0584,1328000000.0
2007-07-23 18:58:00,2.0584,2.0585,2.05835,2.05845,597700003.0
2007-07-23 18:59:00,2.05845,2.0585,2.0584,2.0584,383400000.0
2007-07-23 19:00:00,2.0584,2.0584,2.05825,2.05825,592300000.0
2007-07-23 19:01:00,2.0583,2.0583,2.0582,2.0583,462199997.0
2007-07-23 19:02:00,2.0583,2.0583,2.05805,2.0581,686799996.0
2007-07-23 19:03:00,2.0581,2.0583,2.0581,2.0583,705999999.0
2007-07-23 19:04:00,2.0583,2.0584,2.05815,2.05815,838700000.0
2007-07-23 19:05:00,2.0582,2.0582,2.05815,2.0582,322699993.0
2007-07-23 19:06:00,2.0582,2.0582,2.05805,2.05815,870599996.0
2007-07-23 19:07:00,2.05815,2.0582,2.05815,2.0582,956599994.0
2007-07-23 19:08:00,2.0582,2.0582,2.058,2.0581,764599993.0
2007-07-23 19:09:00,2.0581,2.0584,2.0581,2.0584,1598999998.0
2007-07-23 19:10:00,2.0584,2.0586,2.05825,2.0585,1643100004.0
2007-07-23 19:12:00,2.0584,2.0584,2.0584,2.0584,1609699992.0
2007-07-23 19:13:00,2.0585,2.0585,2.058,2.0581,1609699992.0
2007-07-23 19:14:00,2.0581,2.0581,2.05775,2.05775,2002399994.0
2007-07-23 19:15:00,2.0579,2.058,2.0576,2.0577,1268499993.0
2007-07-23 19:16:00,2.0575,2.0578,2.0575,2.0576,1268499993.0
2007-07-23 19:17:00,2.0577,2.058,2.0576,2.058,1268499993.0
2007-07-23 19:18:00,2.058,2.058,2.0577,2.0577,1268499993.0
2007-07-23 19:19:00,2.0577,2.058,2.0576,2.058,2095499998.0
2007-07-23 19:20:00,2.058,2.0582,2.05775,2.05775,2096100005.0
2007-07-23 19:21:00,2.0577,2.0577,2.0574,2.0575,1698300011.0
2007-07-23 19:22:00,2.0575,2.0576,2.0574,2.0576,1698300011.0
2007-07-23 19:23:00,2.0576,2.0576,2.0574,2.0575,1298099996.0
2007-07-23 19:24:00,2.0575,2.0575,2.0574,2.0574,1750599994.0
2007-07-23 19:25:00,2.0574,2.0576,2.05735,2.0576,1001299997.0
2007-07-23 19:26:00,2.0576,2.0577,2.05755,2.0577,373700001.0
2007-07-23 19:27:00,2.0577,2.0577,2.0575,2.0576,762199994.0
2007-07-23 19:28:00,2.0576,2.0576,2.0576,2.0576,191800000.0
2007-07-23 19:29:00,2.0576,2.0576,2.0573,2.0573,781800002.0
2007-07-23 19:30:00,2.0573,2.0576,2.0572,2.0575,576499998.0
2007-07-23 19:31:00,2.0575,2.0575,2.0573,2.0575,595599997.0
2007-07-23 19:32:00,2.0575,2.0576,2.05745,2.0575,530600002.0
2007-07-23 19:33:00,2.0575,2.0575,2.0574,2.0574,1379200005.0
2007-07-23 19:34:00,2.0574,2.0575,2.0574,2.0574,492900001.0
2007-07-23 19:35:00,2.0574,2.0574,2.0573,2.0574,1397900011.0
2007-07-23 19:36:00,2.0574,2.0575,2.05735,2.0575,451200001.0
2007-07-23 19:37:00,2.0575,2.0578,2.0574,2.0577,2077899996.0
2007-07-23 19:38:00,2.05765,2.0578,2.0576,2.0576,1675900005.0
2007-07-23 19:39:00,2.0576,2.0577,2.0576,2.0576,554399993.0
2007-07-23 19:40:00,2.0576,2.0576,2.0575,2.0575,1561100002.0
2007-07-23 19:41:00,2.0575,2.0576,2.0575,2.0576,585099999.0
2007-07-23 19:42:00,2.0576,2.0577,2.0576,2.0577,935600001.0
2007-07-23 19:43:00,2.0577,2.0578,2.05765,2.05765,823099997.0
2007-07-23 19:44:00,2.05775,2.0578,2.0577,2.0577,119300000.0
2007-07-23 19:45:00,2.0577,2.0577,2.0576,2.0576,488999998.0
2007-07-23 19:46:00,2.0576,2.0576,2.05755,2.0576,388699997.0
2007-07-23 19:47:00,2.0576,2.0577,2.0576,2.0577,602600001.0
2007-07-23 19:48:00,2.0577,2.0577,2.0575,2.0575,547300001.0
2007-07-23 19:49:00,2.0575,2.0575,2.0574,2.0574,1004099989.0
2007-07-23 19:50:00,2.0574,2.0574,2.0572,2.0574,1573999994.0
2007-07-23 19:51:00,2.0574,2.0575,2.0573,2.05745,1284699994.0
2007-07-23 19:52:00,2.0575,2.0575,2.05745,2.0575,219000007.0
2007-07-23 19:53:00,2.0575,2.0575,2.0575,2.0575,181799998.0
2007-07-23 19:54:00,2.0575,2.0575,2.0575,2.0575,12000000.0
2007-07-23 19:55:00,2.0575,2.0575,2.0574,2.0574,315700003.0
2007-07-23 19:56:00,2.0574,2.0574,2.05735,2.05735,562200013.0
2007-07-23 19:57:00,2.05735,2.0574,2.0573,2.0573,787599995.0
2007-07-23 19:58:00,2.0573,2.0574,2.0573,2.0574,711400008.0
2007-07-23 19:59:00,2.0574,2.0576,2.0574,2.0576,941899998.0
2007-07-23 20:00:00,2.0576,2.0579,2.05755,2.0577,1559000006.0
2007-07-23 20:01:00,2.0577,2.0578,2.0577,2.0578,931699989.0
2007-07-23 20:02:00,2.0578,2.0578,2.05765,2.05765,587099993.0
2007-07-23 20:03:00,2.0577,2.0577,2.05765,2.0577,378600000.0
2007-07-23 20:04:00,2.0577,2.0577,2.0576,2.0577,644599995.0
2007-07-23 20:05:00,2.0577,2.0577,2.05765,2.05765,304499998.0
2007-07-23 20:06:00,2.0577,2.0577,2.0573,2.0574,1915900007.0
2007-07-23 20:07:00,2.0574,2.0575,2.0574,2.0575,534999998.0
2007-07-23 20:08:00,2.0575,2.0575,2.0574,2.0575,1135699995.0
2007-07-23 20:09:00,2.0575,2.0576,2.0575,2.0576,774099999.0
2007-07-23 20:10:00,2.0576,2.0576,2.0576,2.0576,309200000.0
2007-07-23 20:11:00,2.0575,2.0578,2.05745,2.0578,1017600005.0
2007-07-23 20:12:00,2.0578,2.0578,2.0575,2.05755,1943499997.0
2007-07-23 20:13:00,2.0576,2.0576,2.0575,2.0575,265000001.0
2007-07-23 20:14:00,2.0575,2.0577,2.0575,2.0575,835900001.0
2007-07-23 20:15:00,2.0575,2.0575,2.0575,2.0575,964599999.0
2007-07-23 20:16:00,2.0575,2.0575,2.05735,2.05735,1947300051.0
2007-07-23 20:17:00,2.05735,2.0574,2.0573,2.05735,1472600004.0
2007-07-23 20:18:00,2.0573,2.0575,2.0573,2.0573,825099986.0
2007-07-23 20:19:00,2.05725,2.0575,2.05725,2.0574,825099986.0
2007-07-23 20:20:00,2.0574,2.0574,2.05725,2.0573,1526500003.0
2007-07-23 20:21:00,2.0573,2.0574,2.0573,2.05735,282100000.0
2007-07-23 20:22:00,2.0575,2.0575,2.0575,2.0575,129000000.0
2007-07-23 20:23:00,2.0576,2.0576,2.0574,2.0574,311699999.0
2007-07-23 20:24:00,2.0574,2.0575,2.05725,2.05725,1891500003.0
2007-07-23 20:25:00,2.05725,2.05725,2.05715,2.05715,663800005.0
2007-07-23 20:26:00,2.05715,2.0573,2.05715,2.05725,560200002.0
2007-07-23 20:27:00,2.0572,2.0572,2.0572,2.0572,2059200020.0
2007-07-23 20:28:00,2.0574,2.0576,2.0573,2.0574,2059200020.0
2007-07-23 20:29:00,2.05725,2.05745,2.05725,2.05735,2059200020.0
2007-07-23 20:30:00,2.05735,2.05735,2.05715,2.05715,1722500032.0
2007-07-23 20:31:00,2.0573,2.0574,2.0572,2.0572,1712500019.0
2007-07-23 20:32:00,2.05715,2.05735,2.05715,2.05725,1712500019.0
2007-07-23 20:33:00,2.0573,2.0573,2.0572,2.05725,617300002.0
2007-07-23 20:34:00,2.05725,2.0573,2.05725,2.05725,354599999.0
2007-07-23 20:35:00,2.05725,2.0573,2.05725,2.05725,307400002.0
2007-07-23 20:36:00,2.0574,2.0574,2.0574,2.0574,985800001.0
2007-07-23 20:37:00,2.05735,2.0574,2.05725,2.05725,985800001.0
2007-07-23 20:38:00,2.0573,2.0573,2.05725,2.05725,757700000.0
2007-07-23 20:39:00,2.05725,2.0573,2.0571,2.05715,876599999.0
2007-07-23 20:40:00,2.05715,2.05725,2.05705,2.05725,1755900000.0
2007-07-23 20:41:00,2.0574,2.0574,2.0572,2.0573,1149700002.0
2007-07-23 20:42:00,2.0573,2.0575,2.0573,2.0575,1149700002.0
2007-07-23 20:43:00,2.0575,2.0575,2.05735,2.0574,1216899988.0
2007-07-23 20:44:00,2.0574,2.0576,2.0574,2.0575,1154900003.0
2007-07-23 20:45:00,2.0574,2.0574,2.0573,2.0574,1936000000.0
2007-07-23 20:46:00,2.0574,2.0577,2.0574,2.0577,1936000000.0
2007-07-23 20:47:00,2.0577,2.0579,2.0577,2.0579,1302700005.0
2007-07-23 20:48:00,2.0579,2.0579,2.0578,2.0578,1412199993.0
2007-07-23 20:50:00,2.0578,2.0579,2.0578,2.0578,956400004.0
2007-07-23 20:51:00,2.0578,2.0578,2.05775,2.0578,391700005.0
2007-07-23 20:52:00,2.0578,2.0578,2.0578,2.0578,502400003.0
2007-07-23 20:53:00,2.0578,2.0579,2.0577,2.0578,1414899998.0
2007-07-23 20:54:00,2.0578,2.0579,2.0578,2.0578,545399997.0
2007-07-23 20:55:00,2.0578,2.0578,2.0577,2.0578,867199994.0
2007-07-23 20:56:00,2.0578,2.0579,2.05775,2.0579,631299994.0
2007-07-23 20:57:00,2.0579,2.0579,2.0578,2.0579,676100008.0
2007-07-23 20:58:00,2.0579,2.058,2.0579,2.058,1301000005.0
2007-07-23 20:59:00,2.058,2.0581,2.0579,2.05795,517199999.0
2007-07-23 21:00:00,2.05795,2.05795,2.05765,2.0578,1574599995.0
2007-07-23 21:01:00,2.0578,2.0578,2.05765,2.0577,350200005.0
2007-07-23 21:02:00,2.0577,2.0577,2.05765,2.0577,680700001.0
2007-07-23 21:03:00,2.0577,2.0577,2.0577,2.0577,252600002.0
2007-07-23 21:04:00,2.0577,2.0577,2.05765,2.0577,118400000.0
2007-07-23 21:05:00,2.0577,2.0577,2.05765,2.0577,468199996.0
2007-07-23 21:06:00,2.0578,2.0578,2.05775,2.0578,507399997.0
2007-07-23 21:07:00,2.0578,2.0578,2.0578,2.0578,82400000.0
2007-07-23 21:08:00,2.0578,2.0578,2.0577,2.0577,760200002.0
2007-07-23 21:09:00,2.0577,2.0579,2.05765,2.0579,527200004.0
2007-07-23 21:10:00,2.0579,2.0579,2.05775,2.0578,601000001.0
2007-07-23 21:11:00,2.0578,2.0579,2.0578,2.0579,425300001.0
2007-07-23 21:12:00,2.0579,2.0579,2.05775,2.0578,176400002.0
2007-07-23 21:13:00,2.0578,2.0579,2.05775,2.0579,401000000.0
2007-07-23 21:14:00,2.0579,2.0579,2.0577,2.0577,751600002.0
2007-07-23 21:15:00,2.0577,2.0578,2.05765,2.0578,1215199996.0
2007-07-23 21:16:00,2.0578,2.0578,2.0578,2.0578,185699999.0
2007-07-23 21:17:00,2.0578,2.058,2.0578,2.058,671600001.0
2007-07-23 21:18:00,2.058,2.058,2.05785,2.05795,644400003.0
2007-07-23 21:19:00,2.058,2.058,2.05795,2.05795,491600001.0
2007-07-23 21:20:00,2.05795,2.058,2.05795,2.058,128500000.0
2007-07-23 21:21:00,2.058,2.058,2.058,2.058,82200000.0
2007-07-23 21:22:00,2.058,2.0581,2.058,2.0581,269400000.0
2007-07-23 21:23:00,2.0581,2.0581,2.05795,2.05795,302200002.0
2007-07-23 21:24:00,2.05795,2.058,2.05795,2.058,477699997.0
2007-07-23 21:25:00,2.058,2.058,2.0578,2.0578,1437599993.0
2007-07-23 21:26:00,2.0578,2.0579,2.0578,2.0579,110000000.0
2007-07-23 21:27:00,2.0579,2.058,2.0579,2.058,29600000.0
2007-07-23 21:28:00,2.05785,2.05785,2.05774,2.05775,173500000.0
2007-07-23 21:29:00,2.0579,2.0579,2.0579,2.0579,142100003.0
2007-07-23 21:30:00,2.0579,2.0582,2.0579,2.0581,407900003.0
2007-07-23 21:31:00,2.0582,2.0582,2.0582,2.0582,38400000.0
2007-07-23 21:32:00,2.0582,2.0582,2.0581,2.0581,410000001.0
2007-07-23 21:33:00,2.0581,2.0581,2.05805,2.0581,137399999.0
2007-07-23 21:34:00,2.05805,2.0581,2.05795,2.05795,845700000.0
2007-07-23 21:35:00,2.058,2.058,2.058,2.058,377899997.0
2007-07-23 21:36:00,2.058,2.058,2.05795,2.058,110000001.0
2007-07-23 21:37:00,2.058,2.058,2.058,2.058,12400000.0
2007-07-23 21:38:00,2.058,2.058,2.058,2.058,132799999.0
2007-07-23 21:39:00,2.058,2.058,2.058,2.058,180399995.0
2007-07-23 21:40:00,2.058,2.058,2.0578,2.0578,447099996.0
2007-07-23 21:41:00,2.0578,2.0578,2.0577,2.0578,168300001.0
2007-07-23 21:42:00,2.0578,2.0578,2.0578,2.0578,139400000.0
2007-07-23 21:43:00,2.0578,2.0578,2.0576,2.0577,579900002.0
2007-07-23 21:44:00,2.0577,2.0578,2.05755,2.0576,1144700002.0
2007-07-23 21:45:00,2.0577,2.0577,2.0575,2.0576,1395599995.0
2007-07-23 21:46:00,2.0577,2.0577,2.0577,2.0577,67300000.0
2007-07-23 21:47:00,2.0578,2.0579,2.0578,2.0579,230200000.0
2007-07-23 21:48:00,2.0579,2.0581,2.0578,2.058,1517499998.0
2007-07-23 21:49:00,2.058,2.0581,2.058,2.0581,715200000.0
2007-07-23 21:50:00,2.0581,2.0582,2.0581,2.0581,1185600005.0
2007-07-23 21:51:00,2.0582,2.0582,2.0581,2.0581,583399999.0
2007-07-23 21:52:00,2.0581,2.0581,2.058,2.058,650400003.0
2007-07-23 21:53:00,2.058,2.058,2.0579,2.058,919500005.0
2007-07-23 21:54:00,2.058,2.0581,2.058,2.058,934999996.0
2007-07-23 21:55:00,2.0581,2.0581,2.058,2.0581,742499999.0
2007-07-23 21:56:00,2.0581,2.0581,2.058,2.05805,216000002.0
2007-07-23 21:57:00,2.0581,2.0582,2.05805,2.0581,204100000.0
2007-07-23 21:58:00,2.0581,2.0581,2.0579,2.0579,728600001.0
2007-07-23 21:59:00,2.0579,2.0579,2.0575,2.0578,1974300013.0
2007-07-23 22:00:00,2.0578,2.0579,2.0577,2.0579,305000001.0
2007-07-23 22:01:00,2.0579,2.0581,2.0579,2.058,262900000.0
2007-07-23 22:02:00,2.058,2.058,2.0577,2.0578,366400001.0
2007-07-23 22:03:00,2.0578,2.0578,2.0577,2.0578,460200007.0
2007-07-23 22:04:00,2.0578,2.05785,2.0577,2.05785,382799998.0
2007-07-23 22:05:00,2.05785,2.0579,2.0578,2.0578,162700000.0
2007-07-23 22:06:00,2.0578,2.0579,2.05765,2.0577,604899991.0
2007-07-23 22:07:00,2.0577,2.0578,2.05765,2.05765,488700000.0
2007-07-23 22:08:00,2.0577,2.0578,2.05765,2.0578,339700001.0
2007-07-23 22:09:00,2.0578,2.0578,2.0578,2.0578,124000000.0
2007-07-23 22:10:00,2.0578,2.0581,2.0578,2.058,321100000.0
2007-07-23 22:11:00,2.058,2.0582,2.058,2.0581,533899998.0
2007-07-23 22:12:00,2.0581,2.0582,2.0581,2.0581,249400002.0
2007-07-23 22:13:00,2.0581,2.0582,2.0579,2.0582,573799998.0
2007-07-23 22:14:00,2.0582,2.0582,2.0582,2.0582,58300000.0
2007-07-23 22:15:00,2.0582,2.0583,2.0582,2.0582,582600002.0
2007-07-23 22:16:00,2.0582,2.0583,2.0582,2.0583,630900002.0
2007-07-23 22:17:00,2.0583,2.0583,2.05825,2.0583,111000000.0
2007-07-23 22:18:00,2.0583,2.05835,2.0583,2.05835,379700002.0
2007-07-23 22:19:00,2.0583,2.05835,2.0583,2.0583,185200001.0
2007-07-23 22:20:00,2.0583,2.0583,2.05825,2.0583,487400005.0
2007-07-23 22:21:00,2.0583,2.05835,2.0583,2.0583,271400001.0
2007-07-23 22:22:00,2.0583,2.0584,2.0583,2.0584,427599999.0
2007-07-23 22:23:00,2.0584,2.0584,2.05825,2.0584,266300003.0
2007-07-23 22:24:00,2.0583,2.0587,2.05825,2.0586,1254499991.0
2007-07-23 22:25:00,2.0586,2.0587,2.0583,2.0584,1008599996.0
2007-07-23 22:26:00,2.0583,2.0586,2.0583,2.0585,672199996.0
2007-07-23 22:27:00,2.0585,2.0586,2.0585,2.05855,425399991.0
2007-07-23 22:28:00,2.0586,2.0586,2.0585,2.0586,343599999.0
2007-07-23 22:29:00,2.0585,2.0586,2.0585,2.05855,364300000.0
2007-07-23 22:30:00,2.05855,2.0586,2.0585,2.0586,253800003.0
2007-07-23 22:31:00,2.0586,2.0586,2.05855,2.05855,325100001.0
2007-07-23 22:32:00,2.0585,2.0586,2.0585,2.0586,326100003.0
2007-07-23 22:33:00,2.05855,2.0586,2.0585,2.0586,398900003.0
2007-07-23 22:34:00,2.0586,2.05865,2.0585,2.0586,748000001.0
2007-07-23 22:35:00,2.0585,2.0585,2.05845,2.0585,230800000.0
2007-07-23 22:36:00,2.0585,2.0585,2.0585,2.0585,190299993.0
2007-07-23 22:37:00,2.0585,2.0585,2.0585,2.0585,179699997.0
2007-07-23 22:38:00,2.0585,2.0587,2.0585,2.0585,344700000.0
2007-07-23 22:39:00,2.0586,2.0586,2.0586,2.0586,92000000.0
2007-07-23 22:40:00,2.0586,2.0587,2.0586,2.0587,75600000.0
2007-07-23 22:41:00,2.0587,2.0588,2.0586,2.0588,161099997.0
2007-07-23 22:42:00,2.0588,2.0588,2.05875,2.0588,33000000.0
2007-07-23 22:43:00,2.0588,2.05905,2.0588,2.05905,417599997.0
2007-07-23 22:44:00,2.05905,2.05905,2.0588,2.059,350400003.0
2007-07-23 22:45:00,2.059,2.0591,2.0589,2.059,559799994.0
2007-07-23 22:46:00,2.059,2.059,2.0589,2.0589,69900000.0
2007-07-23 22:47:00,2.05895,2.059,2.0589,2.0589,120600000.0
2007-07-23 22:48:00,2.0588,2.0589,2.05875,2.05885,104000000.0
2007-07-23 22:49:00,2.05885,2.0589,2.0588,2.0589,344999997.0
2007-07-23 22:50:00,2.0589,2.0594,2.0589,2.0593,672699999.0
2007-07-23 22:51:00,2.0593,2.0593,2.059,2.059,591800004.0
2007-07-23 22:52:00,2.0591,2.0593,2.05905,2.05905,829900003.0
2007-07-23 22:53:00,2.0591,2.0592,2.059,2.0592,291600001.0
2007-07-23 22:54:00,2.0592,2.0594,2.0592,2.0594,259999999.0
2007-07-23 22:55:00,2.0594,2.0594,2.0594,2.0594,371200000.0
2007-07-23 22:56:00,2.0595,2.0595,2.0594,2.0594,748800000.0
2007-07-23 22:57:00,2.0594,2.0594,2.0593,2.0593,217699996.0
2007-07-23 22:58:00,2.0593,2.0594,2.0591,2.0592,485200010.0
2007-07-23 22:59:00,2.0592,2.0594,2.0592,2.0594,331099998.0
2007-07-23 23:00:00,2.0594,2.0594,2.0592,2.0592,62200000.0
2007-07-23 23:01:00,2.0592,2.0594,2.0591,2.0594,57800000.0
2007-07-23 23:02:00,2.0594,2.0594,2.0594,2.0594,1900000.0
2007-07-23 23:03:00,2.0594,2.0594,2.0592,2.0594,24300001.0
2007-07-23 23:04:00,2.0592,2.0594,2.0588,2.0588,78600001.0
2007-07-23 23:05:00,2.05858,2.05871,2.05845,2.05863,155999995.0
2007-07-23 23:06:00,2.0588,2.0588,2.0586,2.0587,149100000.0
2007-07-23 23:07:00,2.0588,2.0588,2.0588,2.0588,4000000.0
2007-07-23 23:08:00,2.0589,2.059,2.0588,2.0588,145699997.0
2007-07-23 23:09:00,2.0588,2.0589,2.0586,2.0586,60700001.0
2007-07-23 23:10:00,2.0586,2.0586,2.0586,2.0586,47200000.0
2007-07-23 23:11:00,2.0586,2.0589,2.0586,2.0589,58400000.0
2007-07-23 23:12:00,2.0589,2.059,2.0589,2.0589,59200000.0
2007-07-23 23:13:00,2.05895,2.059,2.0589,2.0589,61600000.0
2007-07-23 23:14:00,2.0589,2.0589,2.0589,2.0589,18400000.0
2007-07-23 23:15:00,2.05895,2.0591,2.0589,2.0589,101899999.0
2007-07-23 23:16:00,2.059,2.0592,2.059,2.0591,46300000.0
2007-07-23 23:17:00,2.0591,2.0591,2.0589,2.059,177599999.0
2007-07-23 23:18:00,2.059,2.059,2.05895,2.05895,34000000.0
2007-07-23 23:19:00,2.05895,2.059,2.05895,2.059,59600000.0
2007-07-23 23:20:00,2.059,2.059,2.059,2.059,159199998.0
2007-07-23 23:21:00,2.059,2.059,2.059,2.059,313700001.0
2007-07-23 23:22:00,2.059,2.0591,2.0589,2.0589,250199994.0
2007-07-23 23:23:00,2.0591,2.0591,2.059,2.05905,103899999.0
2007-07-23 23:24:00,2.0591,2.0591,2.059,2.0591,81500001.0
2007-07-23 23:25:00,2.05895,2.05901,2.05865,2.05877,245700005.0
2007-07-23 23:26:00,2.0591,2.0591,2.0591,2.0591,6400000.0
2007-07-23 23:27:00,2.0591,2.0591,2.0591,2.0591,10400000.0
2007-07-23 23:28:00,2.0591,2.0592,2.05905,2.0592,54400000.0
2007-07-23 23:29:00,2.0591,2.0592,2.0591,2.0592,112500001.0
2007-07-23 23:30:00,2.0592,2.0592,2.0592,2.0592,39100000.0
2007-07-23 23:31:00,2.0593,2.0593,2.0592,2.0592,25200000.0
2007-07-23 23:32:00,2.0592,2.0592,2.0592,2.0592,59700002.0
2007-07-23 23:33:00,2.0593,2.0593,2.0592,2.0592,28700001.0
2007-07-23 23:34:00,2.0592,2.0593,2.05915,2.05915,162300003.0
2007-07-23 23:35:00,2.0592,2.0592,2.05915,2.05915,51100000.0
2007-07-23 23:36:00,2.0592,2.0592,2.0591,2.0591,207099999.0
2007-07-23 23:37:00,2.0591,2.0591,2.0587,2.059,163500000.0
2007-07-23 23:38:00,2.059,2.0591,2.05885,2.0589,53900000.0
2007-07-23 23:39:00,2.0589,2.0589,2.0589,2.0589,18799999.0
2007-07-23 23:40:00,2.059,2.059,2.0589,2.0589,75999999.0
2007-07-23 23:41:00,2.0589,2.059,2.0589,2.059,97200002.0
2007-07-23 23:42:00,2.0591,2.0592,2.059,2.059,436500002.0
2007-07-23 23:43:00,2.0592,2.0592,2.059,2.0591,172499998.0
2007-07-23 23:44:00,2.0591,2.0592,2.059,2.0592,355899994.0
2007-07-23 23:45:00,2.0592,2.05925,2.0591,2.05925,278899999.0
2007-07-23 23:46:00,2.0593,2.0593,2.0591,2.0592,202900001.0
2007-07-23 23:47:00,2.0591,2.0592,2.0591,2.0592,186999998.0
2007-07-23 23:48:00,2.0592,2.0592,2.05915,2.05915,76399999.0
2007-07-23 23:49:00,2.0592,2.0592,2.0592,2.0592,40600001.0
2007-07-23 23:50:00,2.0592,2.0592,2.0592,2.0592,254199998.0
2007-07-23 23:51:00,2.05915,2.0593,2.05915,2.0593,219499998.0
2007-07-23 23:52:00,2.0593,2.0593,2.0593,2.0593,20000000.0
2007-07-23 23:53:00,2.0593,2.0593,2.05925,2.0593,97700000.0
2007-07-23 23:54:00,2.0593,2.0593,2.0593,2.0593,58400000.0
2007-07-23 23:55:00,2.0593,2.0593,2.0592,2.0593,106000000.0
2007-07-23 23:56:00,2.0593,2.0593,2.0593,2.0593,97200000.0
2007-07-23 23:57:00,2.0593,2.0593,2.0593,2.0593,4400000.0
2007-07-23 23:58:00,2.0593,2.0593,2.0593,2.0593,2400000.0
2007-07-23 23:59:00,2.0593,2.0593,2.0593,2.0593,4800000.0
2007-07-24 00:00:00,2.0593,2.0593,2.0593,2.0593,12000000.0
2007-07-24 00:01:00,2.0593,2.0593,2.0593,2.0593,5500000.0
2007-07-24 00:02:00,2.0593,2.0594,2.05925,2.0593,126899999.0
2007-07-24 00:03:00,2.0593,2.0593,2.0593,2.0593,10400000.0
2007-07-24 00:04:00,2.0593,2.0593,2.05925,2.0593,34900000.0
2007-07-24 00:05:00,2.0593,2.0593,2.0592,2.0593,246400002.0
2007-07-24 00:06:00,2.0593,2.0593,2.0593,2.0593,42200000.0
2007-07-24 00:07:00,2.0593,2.0594,2.0593,2.0594,43500000.0
2007-07-24 00:08:00,2.05913,2.05932,2.05913,2.05925,264900000.0
2007-07-24 00:09:00,2.0593,2.0593,2.0591,2.0591,123300000.0
2007-07-24 00:10:00,2.0591,2.0591,2.059,2.059,29900000.0
2007-07-24 00:11:00,2.0592,2.0592,2.0592,2.0592,600000.0
2007-07-24 00:12:00,2.05903,2.05903,2.05887,2.0589,516499999.0
2007-07-24 00:13:00,2.0592,2.0592,2.0592,2.0592,27800000.0
2007-07-24 00:14:00,2.0592,2.0592,2.0591,2.0591,68500000.0
2007-07-24 00:15:00,2.0591,2.0591,2.0591,2.0591,16000000.0
2007-07-24 00:16:00,2.0591,2.0591,2.059,2.059,42900000.0
2007-07-24 00:17:00,2.059,2.059,2.059,2.059,47000000.0
2007-07-24 00:18:00,2.059,2.059,2.059,2.059,51500000.0
2007-07-24 00:19:00,2.059,2.0591,2.059,2.059,128199998.0
2007-07-24 00:20:00,2.059,2.0591,2.059,2.0591,103400001.0
2007-07-24 00:21:00,2.0592,2.0593,2.0591,2.0591,33600000.0
2007-07-24 00:22:00,2.05888,2.05905,2.05883,2.05905,523100012.0
2007-07-24 00:23:00,2.0591,2.0591,2.0591,2.0591,24400000.0
2007-07-24 00:24:00,2.0591,2.0591,2.0591,2.0591,16500000.0
2007-07-24 00:25:00,2.0591,2.0591,2.0591,2.0591,4000000.0
2007-07-24 00:26:00,2.0591,2.0591,2.059,2.059,17000000.0
2007-07-24 00:27:00,2.05905,2.0591,2.05905,2.0591,12000000.0
2007-07-24 00:28:00,2.05882,2.05896,2.05876,2.05878,204899999.0
2007-07-24 00:29:00,2.05881,2.05898,2.05875,2.05898,251799999.0
2007-07-24 00:30:00,2.0591,2.0591,2.059,2.059,50800000.0
2007-07-24 00:31:00,2.05888,2.05888,2.05873,2.05873,59299999.0
2007-07-24 00:32:00,2.05886,2.05888,2.05878,2.05887,30600000.0
2007-07-24 00:33:00,2.05882,2.05893,2.05882,2.05891,294099990.0
2007-07-24 00:34:00,2.05875,2.05886,2.05875,2.05886,305399994.0
2007-07-24 00:35:00,2.059,2.059,2.059,2.059,11100000.0
2007-07-24 00:36:00,2.059,2.059,2.059,2.059,600000.0
2007-07-24 00:37:00,2.059,2.059,2.0587,2.059,134400000.0
2007-07-24 00:38:00,2.05895,2.0591,2.05895,2.0591,88200000.0
2007-07-24 00:39:00,2.05887,2.05894,2.05867,2.05894,1007999995.0
2007-07-24 00:40:00,2.05895,2.05895,2.05876,2.05881,213200000.0
2007-07-24 00:41:00,2.059,2.0591,2.05883,2.05883,128299999.0
2007-07-24 00:42:00,2.0591,2.0591,2.059,2.059,8900000.0
2007-07-24 00:43:00,2.059,2.059,2.059,2.059,4400000.0
2007-07-24 00:44:00,2.05872,2.05895,2.05869,2.05872,339999998.0
2007-07-24 00:45:00,2.059,2.0591,2.059,2.0591,32700000.0
2007-07-24 00:46:00,2.0591,2.0591,2.0591,2.0591,42300000.0
2007-07-24 00:47:00,2.0591,2.0592,2.0589,2.0592,422300002.0
2007-07-24 00:48:00,2.0592,2.0593,2.0589,2.059,480900005.0
2007-07-24 00:49:00,2.059,2.0591,2.059,2.059,138700000.0
2007-07-24 00:50:00,2.059,2.0591,2.059,2.0591,201200000.0
2007-07-24 00:51:00,2.0591,2.0591,2.059,2.0591,49100000.0
2007-07-24 00:52:00,2.0591,2.0591,2.0591,2.0591,19200000.0
2007-07-24 00:53:00,2.0591,2.0591,2.059,2.059,146700000.0
2007-07-24 00:54:00,2.059,2.0591,2.059,2.0591,293700003.0
2007-07-24 00:55:00,2.0591,2.0591,2.05905,2.0591,102299999.0
2007-07-24 00:56:00,2.0591,2.0592,2.05895,2.059,304199997.0
2007-07-24 00:57:00,2.059,2.0591,2.059,2.0591,166500000.0
2007-07-24 00:58:00,2.0591,2.0591,2.0591,2.0591,29000000.0
2007-07-24 00:59:00,2.0591,2.0591,2.059,2.059,12600000.0
2007-07-24 01:00:00,2.059,2.059,2.059,2.059,12800000.0
2007-07-24 01:01:00,2.0591,2.0591,2.0591,2.0591,97600000.0
2007-07-24 01:02:00,2.0591,2.0591,2.0591,2.0591,57600000.0
2007-07-24 01:03:00,2.0591,2.0591,2.059,2.059,88800000.0
2007-07-24 01:04:00,2.05872,2.05887,2.05868,2.05869,298900001.0
2007-07-24 01:05:00,2.059,2.059,2.059,2.059,44400000.0
2007-07-24 01:06:00,2.059,2.059,2.059,2.059,56000000.0
2007-07-24 01:07:00,2.05881,2.05885,2.05873,2.05873,615099993.0
2007-07-24 01:08:00,2.059,2.059,2.059,2.059,9600000.0
2007-07-24 01:09:00,2.059,2.059,2.059,2.059,6400000.0
2007-07-24 01:10:00,2.059,2.059,2.059,2.059,110700000.0
2007-07-24 01:11:00,2.059,2.059,2.05895,2.059,165600000.0
2007-07-24 01:12:00,2.059,2.059,2.05895,2.05895,185200000.0
2007-07-24 01:13:00,2.059,2.0591,2.0589,2.05905,131000000.0
2007-07-24 01:14:00,2.059,2.0591,2.059,2.059,77000001.0
2007-07-24 01:15:00,2.059,2.059,2.059,2.059,278800000.0
2007-07-24 01:16:00,2.059,2.059,2.0588,2.0588,150400003.0
2007-07-24 01:17:00,2.0589,2.0589,2.0589,2.0589,131900000.0
2007-07-24 01:18:00,2.0589,2.0589,2.0589,2.0589,84000000.0
2007-07-24 01:19:00,2.0589,2.059,2.0588,2.059,129200002.0
2007-07-24 01:20:00,2.0589,2.0589,2.0588,2.0588,74500000.0
2007-07-24 01:21:00,2.0588,2.0588,2.0587,2.0587,197800001.0
2007-07-24 01:22:00,2.0588,2.0588,2.0587,2.0588,50200000.0
2007-07-24 01:23:00,2.0588,2.059,2.0588,2.059,432800005.0
2007-07-24 01:24:00,2.059,2.0591,2.059,2.059,380500004.0
2007-07-24 01:25:00,2.059,2.0592,2.059,2.0591,60599998.0
2007-07-24 01:26:00,2.0591,2.0592,2.0591,2.0591,112000000.0
2007-07-24 01:27:00,2.0591,2.0592,2.059,2.059,234899999.0
2007-07-24 01:28:00,2.059,2.0591,2.0589,2.0591,441000004.0
2007-07-24 01:29:00,2.0591,2.0591,2.059,2.059,300999993.0
2007-07-24 01:30:00,2.05865,2.05898,2.05865,2.05892,588599999.0
2007-07-24 01:31:00,2.0589,2.0589,2.05869,2.05887,366600000.0
2007-07-24 01:32:00,2.059,2.059,2.059,2.059,4400000.0
2007-07-24 01:33:00,2.059,2.0591,2.0589,2.0591,671800003.0
2007-07-24 01:34:00,2.0591,2.0592,2.0591,2.0592,154399998.0
2007-07-24 01:35:00,2.0592,2.0592,2.059,2.059,40300000.0
2007-07-24 01:36:00,2.059,2.0591,2.059,2.05905,327799999.0
2007-07-24 01:37:00,2.0591,2.0591,2.0591,2.0591,79999998.0
2007-07-24 01:38:00,2.0591,2.0591,2.0591,2.0591,56800000.0
2007-07-24 01:39:00,2.0591,2.0592,2.0591,2.0591,115599997.0
2007-07-24 01:40:00,2.0591,2.0591,2.0589,2.059,557799995.0
2007-07-24 01:41:00,2.0591,2.0591,2.059,2.0591,462399990.0
2007-07-24 01:42:00,2.05888,2.05902,2.05884,2.05902,422899995.0
2007-07-24 01:43:00,2.0591,2.0591,2.059,2.059,61100000.0
2007-07-24 01:44:00,2.059,2.059,2.059,2.059,95200000.0
2007-07-24 01:45:00,2.059,2.059,2.059,2.059,120100000.0
2007-07-24 01:46:00,2.059,2.0591,2.059,2.0591,170700000.0
2007-07-24 01:47:00,2.059,2.0591,2.059,2.0591,32100000.0
2007-07-24 01:48:00,2.0591,2.0591,2.0591,2.0591,17600000.0
2007-07-24 01:49:00,2.0591,2.0591,2.0591,2.0591,50400000.0
2007-07-24 01:50:00,2.0591,2.0592,2.0591,2.0592,197299998.0
2007-07-24 01:51:00,2.05915,2.0592,2.05915,2.0592,76399998.0
2007-07-24 01:52:00,2.0592,2.0592,2.0592,2.0592,49599999.0
2007-07-24 01:53:00,2.0592,2.0592,2.0589,2.059,534299996.0
2007-07-24 01:54:00,2.059,2.059,2.059,2.059,138800000.0
2007-07-24 01:55:00,2.059,2.059,2.059,2.059,56800000.0
2007-07-24 01:56:00,2.059,2.059,2.059,2.059,20000000.0
2007-07-24 01:57:00,2.059,2.059,2.0588,2.0588,202899999.0
2007-07-24 01:58:00,2.0588,2.0589,2.0588,2.0589,50800000.0
2007-07-24 01:59:00,2.0589,2.0589,2.0588,2.0588,6800000.0
2007-07-24 02:00:00,2.0589,2.05895,2.0589,2.0589,20000000.0
2007-07-24 02:01:00,2.0589,2.0593,2.0589,2.05915,306299997.0
2007-07-24 02:02:00,2.0591,2.0593,2.0591,2.0593,491400003.0
2007-07-24 02:03:00,2.0592,2.0594,2.0591,2.0592,316300002.0
2007-07-24 02:04:00,2.0592,2.0594,2.0592,2.0594,172000000.0
2007-07-24 02:05:00,2.0594,2.0595,2.0594,2.0594,349700000.0
2007-07-24 02:06:00,2.0594,2.0594,2.0594,2.0594,152700001.0
2007-07-24 02:07:00,2.0594,2.0594,2.0593,2.0594,327600002.0
2007-07-24 02:08:00,2.0594,2.0596,2.05935,2.0595,173800003.0
2007-07-24 02:09:00,2.0596,2.0596,2.0595,2.0596,113100002.0
2007-07-24 02:10:00,2.0595,2.0595,2.0594,2.0594,204300000.0
2007-07-24 02:11:00,2.0595,2.0595,2.0595,2.0595,345800000.0
2007-07-24 02:12:00,2.0595,2.0596,2.0595,2.0595,432099996.0
2007-07-24 02:13:00,2.0595,2.0597,2.0595,2.0596,844700000.0
2007-07-24 02:14:00,2.0597,2.0597,2.0596,2.0597,726699999.0
2007-07-24 02:15:00,2.0597,2.0597,2.0595,2.05955,526699998.0
2007-07-24 02:16:00,2.0596,2.0596,2.0595,2.0595,458599998.0
2007-07-24 02:17:00,2.0595,2.0596,2.0594,2.0596,403099997.0
2007-07-24 02:18:00,2.0596,2.0598,2.0595,2.0598,736699998.0
2007-07-24 02:19:00,2.0598,2.0603,2.0598,2.0602,636099997.0
2007-07-24 02:20:00,2.0603,2.0609,2.0602,2.0608,631099994.0
2007-07-24 02:21:00,2.0608,2.0614,2.0607,2.0614,1343199990.0
2007-07-24 02:22:00,2.0614,2.0614,2.061,2.0613,508999991.0
2007-07-24 02:23:00,2.0613,2.0618,2.0612,2.06145,1624800001.0
2007-07-24 02:24:00,2.0615,2.0616,2.0613,2.0614,991799997.0
2007-07-24 02:25:00,2.06135,2.0615,2.06125,2.0615,960099995.0
2007-07-24 02:26:00,2.0614,2.0616,2.0613,2.0616,561199997.0
2007-07-24 02:27:00,2.0616,2.0616,2.06135,2.0615,105800000.0
2007-07-24 02:28:00,2.0614,2.0615,2.0614,2.0615,291300000.0
2007-07-24 02:29:00,2.0615,2.0618,2.0615,2.0617,622099998.0
2007-07-24 02:30:00,2.0617,2.0627,2.0617,2.06265,1350699996.0
2007-07-24 02:31:00,2.06265,2.0629,2.06255,2.06265,1214400005.0
2007-07-24 02:32:00,2.06265,2.06275,2.0624,2.0624,1087800002.0
2007-07-24 02:33:00,2.0625,2.0627,2.0625,2.06265,965799993.0
2007-07-24 02:34:00,2.0627,2.0627,2.0624,2.0625,581200002.0
2007-07-24 02:35:00,2.0625,2.0626,2.0624,2.0625,371600003.0
2007-07-24 02:36:00,2.0625,2.0629,2.06235,2.0627,1702900003.0
2007-07-24 02:37:00,2.0627,2.0629,2.0626,2.0627,705999992.0
2007-07-24 02:38:00,2.0627,2.0627,2.0624,2.0624,613100000.0
2007-07-24 02:39:00,2.0624,2.0624,2.0622,2.0623,382400004.0
2007-07-24 02:40:00,2.0623,2.0625,2.0623,2.0623,525099993.0
2007-07-24 02:41:00,2.0623,2.0623,2.06205,2.06205,777700002.0
2007-07-24 02:42:00,2.06205,2.0621,2.06175,2.062,529499998.0
2007-07-24 02:43:00,2.062,2.0622,2.0618,2.0621,940699999.0
2007-07-24 02:44:00,2.0621,2.0622,2.0621,2.0621,113400000.0
2007-07-24 02:45:00,2.0622,2.0624,2.0621,2.0623,787899999.0
2007-07-24 02:46:00,2.0623,2.0628,2.0623,2.06275,891499997.0
2007-07-24 02:47:00,2.06275,2.0638,2.06275,2.0638,1402899995.0
2007-07-24 02:48:00,2.0638,2.0641,2.0638,2.0641,929300003.0
2007-07-24 02:49:00,2.0641,2.0642,2.0639,2.0639,1250899996.0
2007-07-24 02:50:00,2.0639,2.0639,2.0638,2.0639,539499995.0
2007-07-24 02:51:00,2.0638,2.06395,2.0637,2.0639,330300001.0
2007-07-24 02:52:00,2.0639,2.06395,2.0638,2.0638,535799995.0
2007-07-24 02:53:00,2.0638,2.0638,2.0636,2.0637,321800000.0
2007-07-24 02:54:00,2.0637,2.0638,2.0636,2.0636,285799999.0
2007-07-24 02:55:00,2.0636,2.0636,2.0636,2.0636,331700000.0
2007-07-24 02:56:00,2.0636,2.0636,2.06335,2.0635,870199998.0
2007-07-24 02:57:00,2.0635,2.0635,2.06325,2.0634,732099994.0
2007-07-24 02:58:00,2.0635,2.0635,2.0634,2.0635,505500003.0
2007-07-24 02:59:00,2.0635,2.0636,2.06335,2.0635,897699993.0
2007-07-24 03:00:00,2.06345,2.0635,2.0633,2.0635,326499996.0
2007-07-24 03:01:00,2.0635,2.0637,2.0635,2.0637,132400001.0
2007-07-24 03:02:00,2.0637,2.0637,2.06365,2.06365,73100000.0
2007-07-24 03:03:00,2.0637,2.0637,2.0634,2.0634,585899996.0
2007-07-24 03:04:00,2.0634,2.0634,2.063,2.063,858099985.0
2007-07-24 03:05:00,2.063,2.06305,2.0628,2.06295,671999994.0
2007-07-24 03:06:00,2.063,2.0631,2.06295,2.0631,419800002.0
2007-07-24 03:07:00,2.0631,2.0633,2.0631,2.0632,694199992.0
2007-07-24 03:08:00,2.0632,2.0633,2.06315,2.0633,295399996.0
2007-07-24 03:09:00,2.0633,2.0633,2.0632,2.0632,528099997.0
2007-07-24 03:10:00,2.0632,2.0633,2.0631,2.0633,255400000.0
2007-07-24 03:11:00,2.0633,2.0635,2.0632,2.0633,799599990.0
2007-07-24 03:12:00,2.0633,2.0633,2.0632,2.0633,239100000.0
2007-07-24 03:13:00,2.0633,2.0633,2.0632,2.0632,210999998.0
2007-07-24 03:14:00,2.0632,2.0632,2.0631,2.0631,154000000.0
2007-07-24 03:15:00,2.0631,2.0632,2.0629,2.063,362099996.0
2007-07-24 03:16:00,2.063,2.0631,2.0629,2.063,522900006.0
2007-07-24 03:17:00,2.063,2.0631,2.0629,2.0631,613899994.0
2007-07-24 03:18:00,2.0631,2.0632,2.063,2.0631,80800000.0
2007-07-24 03:19:00,2.0631,2.0632,2.0631,2.0631,268799995.0
2007-07-24 03:20:00,2.0631,2.0632,2.0629,2.0632,1009199997.0
2007-07-24 03:21:00,2.0632,2.0632,2.0629,2.063,348900000.0
2007-07-24 03:22:00,2.0629,2.063,2.0629,2.063,84600001.0
2007-07-24 03:23:00,2.063,2.0631,2.063,2.0631,29100000.0
2007-07-24 03:24:00,2.0631,2.0631,2.0631,2.0631,8000000.0
2007-07-24 03:25:00,2.0631,2.0631,2.063,2.063,396599993.0
2007-07-24 03:26:00,2.063,2.0632,2.06295,2.0631,143699999.0
2007-07-24 03:27:00,2.0631,2.0631,2.0631,2.0631,13500000.0
2007-07-24 03:28:00,2.0631,2.0631,2.0631,2.0631,81399998.0
2007-07-24 03:29:00,2.0631,2.0631,2.0631,2.0631,36300000.0
2007-07-24 03:30:00,2.0631,2.0631,2.063,2.0631,240499999.0
2007-07-24 03:31:00,2.06305,2.0631,2.06305,2.0631,210200000.0
2007-07-24 03:32:00,2.0631,2.0631,2.063,2.063,61400001.0
2007-07-24 03:33:00,2.063,2.063,2.063,2.063,208500002.0
2007-07-24 03:34:00,2.063,2.063,2.0628,2.0628,743400001.0
2007-07-24 03:35:00,2.0628,2.0628,2.06265,2.0628,543199997.0
2007-07-24 03:36:00,2.0628,2.0628,2.0627,2.0627,137100001.0
2007-07-24 03:37:00,2.0627,2.0628,2.0627,2.0628,530200003.0
2007-07-24 03:38:00,2.0628,2.0628,2.06235,2.06235,626799999.0
2007-07-24 03:39:00,2.06235,2.0624,2.0623,2.0623,344800001.0
2007-07-24 03:40:00,2.0623,2.0623,2.06205,2.0622,572799998.0
2007-07-24 03:41:00,2.0622,2.0622,2.0621,2.0622,78400000.0
2007-07-24 03:42:00,2.0622,2.0622,2.06215,2.06215,186400001.0
2007-07-24 03:43:00,2.0622,2.0624,2.0622,2.0624,210599999.0
2007-07-24 03:44:00,2.0624,2.0624,2.0624,2.0624,14400000.0
2007-07-24 03:45:00,2.0624,2.0624,2.0624,2.0624,112800000.0
2007-07-24 03:46:00,2.0623,2.0623,2.0623,2.0623,220999997.0
2007-07-24 03:47:00,2.0623,2.0623,2.0623,2.0623,538199998.0
2007-07-24 03:48:00,2.0623,2.0623,2.0623,2.0623,177099999.0
2007-07-24 03:49:00,2.0623,2.0624,2.0623,2.0624,277400001.0
2007-07-24 03:50:00,2.0624,2.0624,2.06235,2.06235,99299999.0
2007-07-24 03:51:00,2.06235,2.0625,2.06235,2.0624,293800000.0
2007-07-24 03:52:00,2.0624,2.0624,2.0624,2.0624,139300001.0
2007-07-24 03:53:00,2.0624,2.0624,2.0624,2.0624,249000000.0
2007-07-24 03:54:00,2.0624,2.0625,2.0624,2.0625,311000000.0
2007-07-24 03:55:00,2.0625,2.0625,2.0625,2.0625,50800000.0
2007-07-24 03:56:00,2.0625,2.0626,2.0624,2.0625,183600000.0
2007-07-24 03:57:00,2.0625,2.0625,2.0625,2.0625,56300000.0
2007-07-24 03:58:00,2.0625,2.0625,2.0625,2.0625,136600000.0
2007-07-24 03:59:00,2.0625,2.0625,2.0625,2.0625,146200000.0
2007-07-24 04:00:00,2.0625,2.0626,2.06235,2.06255,686200003.0
2007-07-24 04:01:00,2.0626,2.0628,2.06255,2.06275,725300015.0
2007-07-24 04:02:00,2.0629,2.0629,2.06275,2.0628,361499996.0
2007-07-24 04:03:00,2.0628,2.0631,2.0628,2.0631,424299998.0
2007-07-24 04:04:00,2.0631,2.0631,2.063,2.0631,305299998.0
2007-07-24 04:05:00,2.0631,2.0634,2.0631,2.0634,697299992.0
2007-07-24 04:06:00,2.0634,2.0636,2.0634,2.0636,692000005.0
2007-07-24 04:07:00,2.0636,2.0637,2.0636,2.0636,1090400001.0
2007-07-24 04:08:00,2.0636,2.0638,2.0636,2.0638,374299995.0
2007-07-24 04:09:00,2.0638,2.0643,2.0638,2.0642,835899992.0
2007-07-24 04:10:00,2.0642,2.0643,2.0641,2.0641,423299999.0
2007-07-24 04:11:00,2.0642,2.0642,2.064,2.0641,316599993.0
2007-07-24 04:12:00,2.0641,2.0642,2.0641,2.0641,472999997.0
2007-07-24 04:13:00,2.0641,2.0643,2.064,2.0642,860099996.0
2007-07-24 04:14:00,2.0642,2.06425,2.064,2.0641,583399994.0
2007-07-24 04:15:00,2.0641,2.0641,2.064,2.0641,89500000.0
2007-07-24 04:16:00,2.0641,2.0641,2.0638,2.0638,292800000.0
2007-07-24 04:17:00,2.06375,2.0638,2.0637,2.06375,247999998.0
2007-07-24 04:18:00,2.0638,2.0638,2.0637,2.0637,126799999.0
2007-07-24 04:19:00,2.0637,2.0638,2.0637,2.0638,765899985.0
2007-07-24 04:20:00,2.0638,2.06385,2.06375,2.0638,468299998.0
2007-07-24 04:21:00,2.0638,2.0638,2.0638,2.0638,484899998.0
2007-07-24 04:22:00,2.0638,2.064,2.0638,2.064,601999994.0
2007-07-24 04:23:00,2.064,2.06415,2.064,2.0641,655599995.0
2007-07-24 04:24:00,2.0641,2.0641,2.0641,2.0641,286699997.0
2007-07-24 04:25:00,2.0641,2.0644,2.0641,2.0643,724999990.0
2007-07-24 04:26:00,2.0643,2.0643,2.0642,2.0643,141200000.0
2007-07-24 04:27:00,2.0643,2.0644,2.0643,2.0644,353859999.0
2007-07-24 04:28:00,2.0643,2.0643,2.0643,2.0643,317699998.0
2007-07-24 04:29:00,2.0643,2.0644,2.06425,2.06425,448899995.0
2007-07-24 04:30:00,2.06425,2.0646,2.06425,2.0646,175800000.0
2007-07-24 04:31:00,2.0646,2.0646,2.0645,2.0645,88100000.0
2007-07-24 04:32:00,2.0645,2.0646,2.0644,2.0645,201600002.0
2007-07-24 04:33:00,2.0645,2.0646,2.0645,2.0645,204100000.0
2007-07-24 04:34:00,2.0645,2.0645,2.0644,2.0645,263900003.0
2007-07-24 04:35:00,2.0645,2.0645,2.0643,2.0644,347900000.0
2007-07-24 04:36:00,2.0644,2.0644,2.0641,2.0643,163900001.0
2007-07-24 04:37:00,2.0643,2.0643,2.0641,2.0642,790200002.0
2007-07-24 04:38:00,2.0642,2.0642,2.0641,2.0641,285700001.0
2007-07-24 04:39:00,2.0641,2.0642,2.06405,2.0642,356799999.0
2007-07-24 04:40:00,2.0642,2.0642,2.0641,2.0641,435399999.0
2007-07-24 04:41:00,2.06397,2.06403,2.06388,2.06399,107600000.0
2007-07-24 04:42:00,2.0641,2.0641,2.064,2.064,162299996.0
2007-07-24 04:43:00,2.064,2.0641,2.064,2.064,131499999.0
2007-07-24 04:44:00,2.06395,2.0641,2.0639,2.0641,246700004.0
2007-07-24 04:45:00,2.0641,2.0641,2.0641,2.0641,2000000.0
2007-07-24 04:46:00,2.0642,2.0642,2.064,2.064,24000000.0
2007-07-24 04:47:00,2.064,2.064,2.0639,2.06395,99900000.0
2007-07-24 04:48:00,2.064,2.064,2.0639,2.064,40600000.0
2007-07-24 04:49:00,2.064,2.064,2.0639,2.0639,20800000.0
2007-07-24 04:50:00,2.064,2.064,2.0639,2.064,10700000.0
2007-07-24 04:51:00,2.064,2.064,2.0639,2.0639,88600003.0
2007-07-24 04:52:00,2.064,2.064,2.0638,2.0638,123100000.0
2007-07-24 04:53:00,2.0638,2.0638,2.0636,2.0637,530399998.0
2007-07-24 04:54:00,2.0637,2.0638,2.06365,2.0637,130799996.0
2007-07-24 04:55:00,2.0637,2.0638,2.0637,2.0637,376699992.0
2007-07-24 04:56:00,2.0637,2.0639,2.0637,2.0638,278800002.0
2007-07-24 04:57:00,2.0638,2.0638,2.0638,2.0638,21600000.0
2007-07-24 04:58:00,2.0638,2.0639,2.0638,2.0639,135600000.0
2007-07-24 04:59:00,2.0639,2.0639,2.0637,2.0639,475200004.0
2007-07-24 05:00:00,2.0639,2.0639,2.0638,2.0639,340200002.0
2007-07-24 05:01:00,2.0639,2.064,2.06385,2.064,278999999.0
2007-07-24 05:02:00,2.0639,2.0641,2.0639,2.064,701400002.0
2007-07-24 05:03:00,2.0641,2.0641,2.064,2.06405,1020799997.0
2007-07-24 05:04:00,2.06405,2.0641,2.06365,2.0638,1051999993.0
2007-07-24 05:05:00,2.06365,2.0637,2.06365,2.0637,320300000.0
2007-07-24 05:06:00,2.0637,2.0637,2.0636,2.0637,398399992.0
2007-07-24 05:07:00,2.0637,2.0637,2.0635,2.06355,638099994.0
2007-07-24 05:08:00,2.06355,2.0636,2.06345,2.0636,219700001.0
2007-07-24 05:09:00,2.0636,2.0636,2.0636,2.0636,278500004.0
2007-07-24 05:10:00,2.0636,2.0636,2.0634,2.0635,696800004.0
2007-07-24 05:11:00,2.0636,2.0636,2.0635,2.06355,210599999.0
2007-07-24 05:12:00,2.0636,2.0636,2.0636,2.0636,31000000.0
2007-07-24 05:13:00,2.0636,2.0636,2.0635,2.0635,372000000.0
2007-07-24 05:14:00,2.0635,2.0635,2.0634,2.0634,184600000.0
2007-07-24 05:15:00,2.0634,2.0635,2.06335,2.06335,69400000.0
2007-07-24 05:16:00,2.0634,2.0635,2.0633,2.0634,459200000.0
2007-07-24 05:17:00,2.0634,2.0634,2.0634,2.0634,99600000.0
2007-07-24 05:18:00,2.0634,2.0634,2.0634,2.0634,33600000.0
2007-07-24 05:19:00,2.0634,2.0634,2.0634,2.0634,292000000.0
2007-07-24 05:20:00,2.0635,2.0636,2.06345,2.0635,241499998.0
2007-07-24 05:21:00,2.0635,2.0636,2.0635,2.0636,117499999.0
2007-07-24 05:22:00,2.0636,2.0637,2.0636,2.0637,129599995.0
2007-07-24 05:23:00,2.0637,2.064,2.0637,2.064,397499994.0
2007-07-24 05:24:00,2.0639,2.0639,2.0637,2.0637,221999996.0
2007-07-24 05:25:00,2.06375,2.0638,2.0637,2.0637,34400000.0
2007-07-24 05:26:00,2.0637,2.064,2.0637,2.0639,379699998.0
2007-07-24 05:27:00,2.0639,2.0639,2.0638,2.0638,230299991.0
2007-07-24 05:28:00,2.0638,2.0639,2.0638,2.0639,276400000.0
2007-07-24 05:29:00,2.06385,2.064,2.06385,2.0639,541199994.0
2007-07-24 05:30:00,2.064,2.064,2.0639,2.06395,83300001.0
2007-07-24 05:31:00,2.064,2.0642,2.064,2.0641,373499999.0
2007-07-24 05:32:00,2.0641,2.0641,2.064,2.0641,146600000.0
2007-07-24 05:33:00,2.0641,2.0642,2.06405,2.0642,33500000.0
2007-07-24 05:34:00,2.0642,2.0642,2.0642,2.0642,31000000.0
2007-07-24 05:35:00,2.0642,2.0642,2.0642,2.0642,48800000.0
2007-07-24 05:36:00,2.0642,2.0642,2.06415,2.0642,55000000.0
2007-07-24 05:37:00,2.0642,2.0642,2.06405,2.06405,53900000.0
2007-07-24 05:38:00,2.0641,2.0641,2.0641,2.0641,41600000.0
2007-07-24 05:39:00,2.0641,2.0641,2.0639,2.064,131499999.0
2007-07-24 05:40:00,2.064,2.0641,2.0639,2.0639,209700001.0
2007-07-24 05:41:00,2.0639,2.0641,2.0639,2.064,234400000.0
2007-07-24 05:42:00,2.064,2.064,2.0639,2.0639,507800004.0
2007-07-24 05:43:00,2.06359,2.06387,2.06359,2.06372,143500000.0
2007-07-24 05:44:00,2.0639,2.0639,2.0638,2.0638,87500000.0
2007-07-24 05:45:00,2.0638,2.0639,2.0638,2.0639,114699998.0
2007-07-24 05:46:00,2.0639,2.064,2.0636,2.0637,621499997.0
2007-07-24 05:47:00,2.0636,2.0637,2.0636,2.0637,429199991.0
2007-07-24 05:48:00,2.0637,2.0637,2.06355,2.0636,265299995.0
2007-07-24 05:49:00,2.0636,2.0636,2.0636,2.0636,53400000.0
2007-07-24 05:50:00,2.0636,2.0637,2.0636,2.0636,164399996.0
2007-07-24 05:51:00,2.0636,2.0636,2.0636,2.0636,168799997.0
2007-07-24 05:52:00,2.0637,2.0637,2.0636,2.0636,56000000.0
2007-07-24 05:53:00,2.0636,2.0636,2.0636,2.0636,245799996.0
2007-07-24 05:54:00,2.0636,2.0637,2.0636,2.06365,454799994.0
2007-07-24 05:55:00,2.06365,2.0637,2.06365,2.06365,311299993.0
2007-07-24 05:56:00,2.0637,2.0637,2.06365,2.0637,201600000.0
2007-07-24 05:57:00,2.0637,2.0638,2.0637,2.0638,168599997.0
2007-07-24 05:58:00,2.0638,2.0638,2.0637,2.0637,85700000.0
2007-07-24 05:59:00,2.0638,2.0638,2.0637,2.0638,255200000.0
2007-07-24 06:00:00,2.0638,2.0639,2.0636,2.0638,539299996.0
2007-07-24 06:01:00,2.0638,2.0641,2.0638,2.0639,149900002.0
2007-07-24 06:02:00,2.0639,2.0639,2.0639,2.0639,114000000.0
2007-07-24 06:03:00,2.0639,2.064,2.06365,2.06375,756899987.0
2007-07-24 06:04:00,2.06375,2.0638,2.0637,2.0638,205700000.0
2007-07-24 06:05:00,2.0638,2.0638,2.06365,2.06365,320999999.0
2007-07-24 06:06:00,2.0638,2.0639,2.0637,2.0639,336000001.0
2007-07-24 06:07:00,2.0639,2.0639,2.0638,2.0638,205699998.0
2007-07-24 06:08:00,2.0638,2.0638,2.0638,2.0638,23800000.0
2007-07-24 06:09:00,2.0638,2.0638,2.0638,2.0638,31800000.0
2007-07-24 06:10:00,2.0638,2.0639,2.0637,2.0637,191299997.0
2007-07-24 06:11:00,2.0638,2.0639,2.0637,2.0638,129599999.0
2007-07-24 06:12:00,2.0638,2.0641,2.0638,2.0641,86700000.0
2007-07-24 06:13:00,2.0641,2.0641,2.064,2.064,147100000.0
2007-07-24 06:14:00,2.064,2.064,2.064,2.064,187800000.0
2007-07-24 06:15:00,2.064,2.064,2.0638,2.0639,311299999.0
2007-07-24 06:16:00,2.06385,2.064,2.0638,2.0639,198300002.0
2007-07-24 06:17:00,2.0635,2.06397,2.0635,2.06383,1059899999.0
2007-07-24 06:18:00,2.06382,2.06382,2.06366,2.06367,1497299994.0
2007-07-24 06:19:00,2.064,2.064,2.0639,2.0639,26000000.0
2007-07-24 06:20:00,2.0639,2.064,2.06385,2.064,292000003.0
2007-07-24 06:21:00,2.064,2.064,2.06365,2.06365,224199998.0
2007-07-24 06:22:00,2.0637,2.0638,2.06365,2.0638,65899999.0
2007-07-24 06:23:00,2.0638,2.0638,2.0637,2.0637,182599995.0
2007-07-24 06:24:00,2.06362,2.06362,2.06332,2.06357,1868100019.0
2007-07-24 06:25:00,2.0637,2.06375,2.06365,2.06375,108400000.0
2007-07-24 06:26:00,2.0638,2.064,2.0637,2.0638,588499994.0
2007-07-24 06:27:00,2.0637,2.0638,2.06365,2.0637,337700000.0
2007-07-24 06:28:00,2.0638,2.064,2.0636,2.0637,587500000.0
2007-07-24 06:29:00,2.0637,2.06375,2.0636,2.06375,141100000.0
2007-07-24 06:30:00,2.0637,2.0638,2.0637,2.0638,313700003.0
2007-07-24 06:31:00,2.0638,2.0638,2.0636,2.0636,208500000.0
2007-07-24 06:32:00,2.0637,2.0637,2.0636,2.0636,88000000.0
2007-07-24 06:33:00,2.0636,2.0636,2.0635,2.0635,61400000.0
2007-07-24 06:34:00,2.0635,2.0636,2.0635,2.0635,158300004.0
2007-07-24 06:35:00,2.0635,2.0635,2.0634,2.0635,359900000.0
2007-07-24 06:36:00,2.0635,2.0635,2.0634,2.0635,166099999.0
2007-07-24 06:37:00,2.0635,2.0636,2.0635,2.0636,111200000.0
2007-07-24 06:38:00,2.0636,2.0638,2.0636,2.0637,648000003.0
2007-07-24 06:39:00,2.0637,2.0638,2.0637,2.0638,343199999.0
2007-07-24 06:40:00,2.0638,2.0638,2.06365,2.0637,279500003.0
2007-07-24 06:41:00,2.0638,2.0638,2.0638,2.0638,132200000.0
2007-07-24 06:42:00,2.0638,2.0638,2.0638,2.0638,136999998.0
2007-07-24 06:43:00,2.0638,2.0638,2.0636,2.0636,176100005.0
2007-07-24 06:44:00,2.0637,2.0637,2.0636,2.0637,127300000.0
2007-07-24 06:45:00,2.0637,2.0637,2.06355,2.0636,127300000.0
2007-07-24 06:46:00,2.0637,2.0638,2.0637,2.0638,126100000.0
2007-07-24 06:47:00,2.0638,2.0638,2.0638,2.0638,11200000.0
2007-07-24 06:48:00,2.0638,2.0638,2.0636,2.0636,220100001.0
2007-07-24 06:49:00,2.0636,2.0636,2.0636,2.0636,25400000.0
2007-07-24 06:50:00,2.0637,2.0638,2.0637,2.0638,2800000.0
2007-07-24 06:51:00,2.0638,2.0638,2.0636,2.0636,7600000.0
2007-07-24 06:52:00,2.0636,2.0636,2.0635,2.0636,176300000.0
2007-07-24 06:53:00,2.0635,2.0635,2.0634,2.0635,45400000.0
2007-07-24 06:54:00,2.0635,2.0635,2.0633,2.0633,196900000.0
2007-07-24 06:55:00,2.0633,2.0634,2.0633,2.0634,178800001.0
2007-07-24 06:56:00,2.0635,2.0635,2.0635,2.0635,2000000.0
2007-07-24 06:57:00,2.0635,2.0635,2.0634,2.0634,5900000.0
2007-07-24 06:58:00,2.0634,2.0634,2.0634,2.0634,152100000.0
2007-07-24 06:59:00,2.0634,2.0634,2.0634,2.0634,203700002.0
2007-07-24 07:00:00,2.0635,2.0635,2.0633,2.0634,128099998.0
2007-07-24 07:01:00,2.0633,2.0633,2.0633,2.0633,128099998.0
2007-07-24 07:02:00,2.0633,2.0634,2.0633,2.0634,296999989.0
2007-07-24 07:03:00,2.0634,2.0634,2.06335,2.0634,119399998.0
2007-07-24 07:04:00,2.0634,2.0634,2.0633,2.0633,148700000.0
2007-07-24 07:05:00,2.0633,2.0634,2.0633,2.0633,136800000.0
2007-07-24 07:06:00,2.0633,2.0633,2.0633,2.0633,24000000.0
2007-07-24 07:07:00,2.0633,2.0634,2.063,2.0634,518200000.0
2007-07-24 07:08:00,2.0634,2.0634,2.0631,2.0631,217600000.0
2007-07-24 07:09:00,2.0631,2.0632,2.0631,2.0631,311000000.0
2007-07-24 07:10:00,2.0633,2.0633,2.0631,2.0632,105800000.0
2007-07-24 07:11:00,2.0632,2.0633,2.0632,2.0633,244599997.0
2007-07-24 07:12:00,2.0633,2.0634,2.0633,2.0633,577599982.0
2007-07-24 07:13:00,2.0633,2.0633,2.0633,2.0633,177099995.0
2007-07-24 07:14:00,2.0633,2.0633,2.0633,2.0633,75999998.0
2007-07-24 07:15:00,2.0633,2.0633,2.0633,2.0633,13900000.0
2007-07-24 07:16:00,2.0634,2.0635,2.0634,2.0634,224299998.0
2007-07-24 07:17:00,2.0634,2.0636,2.0633,2.0636,519000001.0
2007-07-24 07:18:00,2.0636,2.064,2.0635,2.06365,503300001.0
2007-07-24 07:19:00,2.0637,2.06375,2.0635,2.0636,847799991.0
2007-07-24 07:20:00,2.0636,2.0637,2.0635,2.0635,299899998.0
2007-07-24 07:21:00,2.0635,2.0636,2.0634,2.0636,544799998.0
2007-07-24 07:22:00,2.0636,2.0636,2.0636,2.0636,61600000.0
2007-07-24 07:23:00,2.0636,2.0636,2.0636,2.0636,17500000.0
2007-07-24 07:24:00,2.06326,2.06351,2.06326,2.06351,233800000.0
2007-07-24 07:25:00,2.0636,2.06365,2.0636,2.06365,30000000.0
2007-07-24 07:26:00,2.0636,2.0639,2.0636,2.0639,266699999.0
2007-07-24 07:27:00,2.0639,2.064,2.0636,2.0639,961499991.0
2007-07-24 07:28:00,2.0639,2.064,2.0639,2.064,51100000.0
2007-07-24 07:29:00,2.064,2.064,2.0637,2.0639,310199998.0
2007-07-24 07:30:00,2.0639,2.0639,2.0638,2.0638,258899997.0
2007-07-24 07:31:00,2.0638,2.0639,2.0638,2.0639,97400000.0
2007-07-24 07:32:00,2.06385,2.0639,2.06385,2.0639,21500000.0
2007-07-24 07:33:00,2.064,2.0642,2.064,2.064,576199994.0
2007-07-24 07:34:00,2.0642,2.06455,2.0642,2.06455,137200000.0
2007-07-24 07:35:00,2.06455,2.0646,2.0645,2.0646,216699999.0
2007-07-24 07:36:00,2.0645,2.0645,2.0637,2.0641,1001599995.0
2007-07-24 07:37:00,2.0642,2.0643,2.0641,2.0642,240099997.0
2007-07-24 07:38:00,2.0641,2.0644,2.0641,2.0643,544000000.0
2007-07-24 07:39:00,2.0643,2.0643,2.064,2.06405,857000003.0
2007-07-24 07:40:00,2.06405,2.0644,2.06405,2.0644,939800009.0
2007-07-24 07:41:00,2.0644,2.0646,2.0643,2.0645,652299998.0
2007-07-24 07:42:00,2.0645,2.0647,2.06445,2.0645,811399994.0
2007-07-24 07:43:00,2.06455,2.0646,2.0644,2.0644,650999996.0
2007-07-24 07:44:00,2.0644,2.0646,2.06425,2.0645,1651000003.0
2007-07-24 07:45:00,2.0645,2.06455,2.0644,2.0645,593299994.0
2007-07-24 07:46:00,2.0645,2.0645,2.0644,2.0644,186100000.0
2007-07-24 07:47:00,2.0644,2.0645,2.0644,2.0644,565899995.0
2007-07-24 07:48:00,2.0644,2.0644,2.0643,2.0644,461899995.0
2007-07-24 07:49:00,2.0644,2.0646,2.0644,2.0645,681600002.0
2007-07-24 07:50:00,2.0646,2.065,2.0646,2.0648,1196400000.0
2007-07-24 07:51:00,2.0649,2.065,2.0648,2.0649,1196400000.0
2007-07-24 07:52:00,2.06495,2.0653,2.06495,2.0651,1082399993.0
2007-07-24 07:53:00,2.0651,2.06525,2.065,2.0651,1522000000.0
2007-07-24 07:54:00,2.0651,2.0652,2.0646,2.0647,858699994.0
2007-07-24 07:55:00,2.0647,2.0647,2.0642,2.0643,1413250006.0
2007-07-24 07:56:00,2.0643,2.0644,2.0642,2.0644,408399997.0
2007-07-24 07:57:00,2.0644,2.0644,2.0642,2.0643,593799992.0
2007-07-24 07:58:00,2.0643,2.0644,2.06395,2.0641,989299998.0
2007-07-24 07:59:00,2.0641,2.06435,2.064,2.0643,610099999.0
2007-07-24 08:00:00,2.0643,2.0649,2.0643,2.0645,1195999999.0
2007-07-24 08:01:00,2.0645,2.0645,2.06425,2.0643,588899990.0
2007-07-24 08:02:00,2.0644,2.0644,2.06395,2.064,731199998.0
2007-07-24 08:03:00,2.06405,2.06425,2.06405,2.0642,744099985.0
2007-07-24 08:04:00,2.0642,2.0642,2.0642,2.0642,230599989.0
2007-07-24 08:05:00,2.06425,2.0643,2.06425,2.06425,25600000.0
2007-07-24 08:06:00,2.0642,2.0643,2.0641,2.0641,299600000.0
2007-07-24 08:07:00,2.0642,2.0642,2.064,2.0642,658199996.0
2007-07-24 08:08:00,2.0643,2.0643,2.0641,2.06415,428000000.0
2007-07-24 08:09:00,2.0642,2.0642,2.0637,2.0638,1240499980.0
2007-07-24 08:10:00,2.0638,2.0638,2.0636,2.0636,375700002.0
2007-07-24 08:11:00,2.0636,2.0638,2.0636,2.06375,772699998.0
2007-07-24 08:12:00,2.0637,2.064,2.06365,2.064,757499992.0
2007-07-24 08:13:00,2.064,2.064,2.0638,2.0639,527600001.0
2007-07-24 08:14:00,2.0639,2.0639,2.0637,2.0639,405399996.0
2007-07-24 08:15:00,2.0639,2.0639,2.0636,2.0636,307999993.0
2007-07-24 08:16:00,2.0636,2.0637,2.0635,2.0635,763199998.0
2007-07-24 08:17:00,2.0635,2.06365,2.0633,2.06355,1360199998.0
2007-07-24 08:18:00,2.06355,2.0639,2.06345,2.06385,1843000004.0
2007-07-24 08:19:00,2.0639,2.0641,2.0638,2.0638,571699996.0
2007-07-24 08:20:00,2.0638,2.0638,2.0636,2.0638,757499995.0
2007-07-24 08:21:00,2.06375,2.0638,2.06375,2.06375,637600007.0
2007-07-24 08:22:00,2.06375,2.0639,2.0636,2.0637,1091800001.0
2007-07-24 08:23:00,2.0637,2.0637,2.0636,2.0637,259800001.0
2007-07-24 08:24:00,2.0637,2.0637,2.06355,2.0636,691800003.0
2007-07-24 08:25:00,2.0636,2.0637,2.06355,2.06355,723099997.0
2007-07-24 08:26:00,2.0636,2.0637,2.0636,2.0637,624099995.0
2007-07-24 08:27:00,2.0637,2.0639,2.0635,2.0639,1039799980.0
2007-07-24 08:28:00,2.0638,2.0638,2.06355,2.0636,1333199997.0
2007-07-24 08:29:00,2.0636,2.064,2.0636,2.064,1266499993.0
2007-07-24 08:30:00,2.0639,2.0641,2.0639,2.064,938099990.0
2007-07-24 08:31:00,2.064,2.064,2.0638,2.0638,572700001.0
2007-07-24 08:32:00,2.0637,2.0637,2.0635,2.0636,739399997.0
2007-07-24 08:33:00,2.0635,2.0637,2.0635,2.0637,261999998.0
2007-07-24 08:34:00,2.0637,2.0638,2.0636,2.0637,346100003.0
2007-07-24 08:35:00,2.0637,2.0637,2.0636,2.0637,188299999.0
2007-07-24 08:36:00,2.0637,2.0638,2.06355,2.06365,560400012.0
2007-07-24 08:37:00,2.06355,2.0637,2.06355,2.0637,1322899981.0
2007-07-24 08:38:00,2.0638,2.0642,2.0638,2.0641,602400006.0
2007-07-24 08:39:00,2.0641,2.0641,2.064,2.064,1067900008.0
2007-07-24 08:40:00,2.064,2.0644,2.0639,2.0644,1638299991.0
2007-07-24 08:41:00,2.0644,2.0644,2.0643,2.0643,501099996.0
2007-07-24 08:42:00,2.0643,2.0644,2.0643,2.06435,456999999.0
2007-07-24 08:43:00,2.06435,2.0645,2.0643,2.0643,574300001.0
2007-07-24 08:44:00,2.0643,2.0644,2.06425,2.0643,1043400011.0
2007-07-24 08:45:00,2.0643,2.0645,2.0642,2.06435,1613399993.0
2007-07-24 08:46:00,2.06435,2.0646,2.0643,2.0643,1024100006.0
2007-07-24 08:47:00,2.0643,2.0643,2.064,2.06405,1869500007.0
2007-07-24 08:48:00,2.06405,2.0647,2.06405,2.0645,1916899987.0
2007-07-24 08:49:00,2.0645,2.0648,2.0644,2.0648,1233699993.0
2007-07-24 08:50:00,2.0648,2.0648,2.0645,2.0645,1105499996.0
2007-07-24 08:51:00,2.0646,2.0646,2.0643,2.0645,1099899997.0
2007-07-24 08:52:00,2.0646,2.0647,2.0643,2.0647,1322100000.0
2007-07-24 08:53:00,2.0647,2.0647,2.0643,2.06445,1608199998.0
2007-07-24 08:54:00,2.0645,2.0645,2.0642,2.0642,1464599996.0
2007-07-24 08:55:00,2.0641,2.0643,2.0641,2.0643,996899997.0
2007-07-24 08:56:00,2.0643,2.0643,2.064,2.064,883599998.0
2007-07-24 08:57:00,2.064,2.0642,2.064,2.064,1580999997.0
2007-07-24 08:58:00,2.064,2.0641,2.0638,2.0639,878099996.0
2007-07-24 08:59:00,2.0639,2.0639,2.0638,2.06385,154700006.0
2007-07-24 09:00:00,2.0638,2.064,2.0637,2.0638,1467200001.0
2007-07-24 09:01:00,2.0639,2.0639,2.06365,2.0637,1066200005.0
2007-07-24 09:02:00,2.0638,2.0638,2.06365,2.0637,460900010.0
2007-07-24 09:03:00,2.0637,2.0637,2.0636,2.0637,220399999.0
2007-07-24 09:04:00,2.0637,2.0637,2.0634,2.0635,804900012.0
2007-07-24 09:05:00,2.0635,2.0635,2.0634,2.0634,740600002.0
2007-07-24 09:06:00,2.0634,2.0636,2.0632,2.0634,1873500009.0
2007-07-24 09:07:00,2.0634,2.0635,2.06335,2.0634,697999991.0
2007-07-24 09:08:00,2.0634,2.0634,2.0632,2.0633,886900011.0
2007-07-24 09:09:00,2.0633,2.0633,2.063,2.063,649999998.0
2007-07-24 09:10:00,2.063,2.0632,2.0629,2.063,1638099991.0
2007-07-24 09:11:00,2.063,2.0637,2.0629,2.0637,1638099991.0
2007-07-24 09:12:00,2.0637,2.0637,2.0635,2.0636,1004699996.0
2007-07-24 09:13:00,2.0636,2.064,2.0636,2.0639,2016100005.0
2007-07-24 09:14:00,2.0638,2.0645,2.0638,2.0643,1630699997.0
2007-07-24 09:15:00,2.0645,2.0645,2.0639,2.064,1630699997.0
2007-07-24 09:16:00,2.064,2.0644,2.0639,2.0643,1630699997.0
2007-07-24 09:17:00,2.0643,2.0643,2.064,2.0641,1338900000.0
2007-07-24 09:18:00,2.064,2.0643,2.064,2.0642,1233100003.0
2007-07-24 09:19:00,2.06415,2.0642,2.064,2.0641,985637505.0
2007-07-24 09:20:00,2.064,2.0643,2.064,2.06425,1041299994.0
2007-07-24 09:21:00,2.06425,2.0644,2.06415,2.06415,797900006.0
2007-07-24 09:22:00,2.0642,2.0644,2.0641,2.0644,1591700008.0
2007-07-24 09:23:00,2.0643,2.0643,2.064,2.064,1317899989.0
2007-07-24 09:24:00,2.064,2.0641,2.06395,2.064,538100005.0
2007-07-24 09:25:00,2.0641,2.0642,2.0637,2.064,697500002.0
2007-07-24 09:26:00,2.0639,2.0639,2.063,2.0635,697500002.0
2007-07-24 09:27:00,2.0635,2.0636,2.06335,2.0636,697500002.0
2007-07-24 09:28:00,2.0636,2.0636,2.0629,2.063,2145000005.0
2007-07-24 09:29:00,2.063,2.0633,2.063,2.06315,1599700015.0
2007-07-24 09:30:00,2.0632,2.0635,2.06315,2.0634,1700000015.0
2007-07-24 09:31:00,2.0635,2.0637,2.0633,2.0634,1207600003.0
2007-07-24 09:32:00,2.0634,2.0634,2.06305,2.06305,638100002.0
2007-07-24 09:33:00,2.0631,2.0634,2.06305,2.0633,1938599994.0
2007-07-24 09:34:00,2.0633,2.0634,2.06325,2.06325,1070800001.0
2007-07-24 09:35:00,2.0634,2.0634,2.06315,2.0632,762299994.0
2007-07-24 09:36:00,2.0632,2.0632,2.0629,2.0631,1029400002.0
2007-07-24 09:37:00,2.063,2.0632,2.063,2.0631,1093400005.0
2007-07-24 09:38:00,2.0631,2.0631,2.06245,2.06245,2015700004.0
2007-07-24 09:39:00,2.0625,2.0626,2.0622,2.0625,1826299995.0
2007-07-24 09:40:00,2.0626,2.063,2.0626,2.0629,1826299995.0
2007-07-24 09:41:00,2.063,2.0631,2.0628,2.063,1826299995.0
2007-07-24 09:42:00,2.063,2.0631,2.063,2.0631,1826299995.0
2007-07-24 09:43:00,2.0632,2.0632,2.0631,2.0631,1309500004.0
2007-07-24 09:44:00,2.06305,2.0631,2.06295,2.0631,1251400001.0
2007-07-24 09:45:00,2.063,2.063,2.0626,2.0629,1964499990.0
2007-07-24 09:46:00,2.0629,2.0629,2.0627,2.0629,1964499990.0
2007-07-24 09:47:00,2.0628,2.0629,2.0628,2.0629,1111500014.0
2007-07-24 09:48:00,2.0629,2.063,2.06275,2.06285,1303099989.0
2007-07-24 09:49:00,2.06285,2.0629,2.0623,2.0624,1717799997.0
2007-07-24 09:50:00,2.0624,2.0627,2.0623,2.0626,1538100003.0
2007-07-24 09:51:00,2.0626,2.0627,2.0624,2.0625,2007199986.0
2007-07-24 09:52:00,2.0625,2.0628,2.0623,2.0627,2007199986.0
2007-07-24 09:53:00,2.0627,2.0629,2.0627,2.0629,1530300001.0
2007-07-24 09:54:00,2.06285,2.063,2.0627,2.0627,952900000.0
2007-07-24 09:55:00,2.0627,2.0629,2.0627,2.0628,697500003.0
2007-07-24 09:56:00,2.06275,2.0629,2.06275,2.0628,754499999.0
2007-07-24 09:57:00,2.06275,2.0629,2.06275,2.0628,1146499993.0
2007-07-24 09:58:00,2.0628,2.0629,2.0628,2.0629,495199996.0
2007-07-24 09:59:00,2.0628,2.0631,2.0627,2.0628,1599600002.0
2007-07-24 10:00:00,2.0627,2.0628,2.0627,2.0628,1599600002.0
2007-07-24 10:01:00,2.0631,2.0631,2.0627,2.0627,1599600002.0
2007-07-24 10:02:00,2.0625,2.0627,2.0625,2.0627,1779000000.0
2007-07-24 10:03:00,2.0628,2.0628,2.0625,2.0626,1779000000.0
2007-07-24 10:04:00,2.0627,2.0628,2.0626,2.0627,1024100007.0
2007-07-24 10:05:00,2.0627,2.0629,2.06265,2.0627,1127300001.0
2007-07-24 10:06:00,2.0627,2.0629,2.0627,2.0628,1043599993.0
2007-07-24 10:07:00,2.0626,2.0629,2.0626,2.0629,1968400004.0
2007-07-24 10:08:00,2.0632,2.0635,2.06315,2.0634,1968400004.0
2007-07-24 10:09:00,2.0634,2.0635,2.0633,2.0635,1105799996.0
2007-07-24 10:10:00,2.0635,2.0638,2.0632,2.0633,2011599996.0
2007-07-24 10:11:00,2.0633,2.0634,2.0632,2.0632,1265200006.0
2007-07-24 10:12:00,2.0631,2.0638,2.0631,2.0636,1628224998.0
2007-07-24 10:13:00,2.0635,2.0636,2.0633,2.0635,1628224998.0
2007-07-24 10:14:00,2.06345,2.0637,2.0634,2.0634,1628224998.0
2007-07-24 10:15:00,2.0635,2.0637,2.0635,2.0635,1292399983.0
2007-07-24 10:16:00,2.0633,2.0635,2.0633,2.0635,1624299997.0
2007-07-24 10:17:00,2.0634,2.0636,2.0634,2.0635,1624299997.0
2007-07-24 10:18:00,2.0636,2.0639,2.0636,2.0638,1624299997.0
2007-07-24 10:19:00,2.0639,2.0639,2.0636,2.0637,1624299997.0
2007-07-24 10:20:00,2.0637,2.0639,2.0637,2.0638,1624299997.0
2007-07-24 10:21:00,2.0638,2.0639,2.0638,2.0639,1197100006.0
2007-07-24 10:22:00,2.0639,2.0641,2.0639,2.0639,1068899999.0
2007-07-24 10:23:00,2.0639,2.0639,2.06365,2.0637,1090899995.0
2007-07-24 10:24:00,2.0637,2.0637,2.0635,2.0637,1583399997.0
2007-07-24 10:25:00,2.0636,2.0636,2.0635,2.0635,1583399997.0
2007-07-24 10:26:00,2.0636,2.0637,2.0636,2.06365,1583399997.0
2007-07-24 10:27:00,2.0635,2.0636,2.0632,2.0632,833399996.0
2007-07-24 10:28:00,2.0633,2.0634,2.06315,2.0634,833399996.0
2007-07-24 10:29:00,2.0634,2.0635,2.06325,2.06325,1256990005.0
2007-07-24 10:30:00,2.06325,2.0634,2.06325,2.0634,1724300002.0
2007-07-24 10:31:00,2.0634,2.0635,2.0634,2.0635,363200000.0
2007-07-24 10:32:00,2.0634,2.0648,2.0634,2.0647,1917900000.0
2007-07-24 10:33:00,2.0649,2.0649,2.0642,2.0642,1917900000.0
2007-07-24 10:34:00,2.0642,2.0643,2.06405,2.06405,1841900002.0
2007-07-24 10:35:00,2.0641,2.0641,2.06355,2.0637,2028200001.0
2007-07-24 10:36:00,2.0637,2.0638,2.06345,2.06345,1877199991.0
2007-07-24 10:37:00,2.0635,2.0637,2.0634,2.0634,1597299999.0
2007-07-24 10:38:00,2.0632,2.0633,2.0628,2.0628,1727600010.0
2007-07-24 10:39:00,2.063,2.0632,2.063,2.0631,1727600010.0
2007-07-24 10:40:00,2.0629,2.0629,2.0628,2.0629,1452000003.0
2007-07-24 10:41:00,2.0629,2.063,2.06285,2.063,1452000003.0
2007-07-24 10:42:00,2.063,2.0632,2.063,2.0632,1281999996.0
2007-07-24 10:43:00,2.0633,2.0637,2.0632,2.0634,1281999996.0
2007-07-24 10:44:00,2.0633,2.0635,2.0632,2.0634,1281999996.0
2007-07-24 10:45:00,2.0633,2.0633,2.0633,2.0633,1281999996.0
2007-07-24 10:46:00,2.0632,2.0632,2.0632,2.0632,1281999996.0
2007-07-24 10:47:00,2.0633,2.0633,2.0631,2.0631,1281999996.0
2007-07-24 10:48:00,2.06325,2.06325,2.0629,2.0629,1281999996.0
2007-07-24 10:49:00,2.0629,2.0629,2.06285,2.0629,329900002.0
2007-07-24 10:50:00,2.0629,2.063,2.0629,2.0629,1133500000.0
2007-07-24 10:51:00,2.063,2.0632,2.063,2.0631,1133500000.0
2007-07-24 10:52:00,2.0631,2.0631,2.0629,2.0629,1315000007.0
2007-07-24 10:53:00,2.0629,2.0629,2.06265,2.0628,1485399998.0
2007-07-24 10:54:00,2.0628,2.0629,2.0627,2.0629,1109000005.0
2007-07-24 10:55:00,2.0629,2.0629,2.0627,2.0628,1641500007.0
2007-07-24 10:56:00,2.0628,2.0629,2.0623,2.0624,1454899997.0
2007-07-24 10:57:00,2.0624,2.0626,2.0623,2.0625,1162300003.0
2007-07-24 10:58:00,2.0625,2.0626,2.06235,2.06235,903700010.0
2007-07-24 10:59:00,2.0624,2.0625,2.0622,2.0624,984899991.0
2007-07-24 11:00:00,2.0624,2.0627,2.0624,2.06265,888800001.0
2007-07-24 11:01:00,2.0627,2.0627,2.06245,2.06255,551199995.0
2007-07-24 11:02:00,2.06255,2.0626,2.0624,2.0625,940599989.0
2007-07-24 11:03:00,2.0625,2.0625,2.06215,2.0622,1303699999.0
2007-07-24 11:04:00,2.0619,2.0622,2.0619,2.0622,925900000.0
2007-07-24 11:05:00,2.0623,2.0624,2.06215,2.0622,925900000.0
2007-07-24 11:06:00,2.0622,2.0623,2.0621,2.0622,1065300003.0
2007-07-24 11:07:00,2.0622,2.0623,2.0621,2.0623,1469499995.0
2007-07-24 11:08:00,2.0623,2.0623,2.0623,2.0623,201300002.0
2007-07-24 11:09:00,2.0624,2.06245,2.0623,2.0624,1006899997.0
2007-07-24 11:10:00,2.0624,2.0624,2.06235,2.06235,687599987.0
2007-07-24 11:11:00,2.06235,2.0625,2.06235,2.0625,383399994.0
2007-07-24 11:12:00,2.0625,2.0625,2.0624,2.0625,413100002.0
2007-07-24 11:13:00,2.0625,2.0625,2.0625,2.0625,88000000.0
2007-07-24 11:14:00,2.0625,2.0625,2.0625,2.0625,398299993.0
2007-07-24 11:15:00,2.0625,2.0626,2.06245,2.0625,1805800001.0
2007-07-24 11:16:00,2.06245,2.0626,2.06245,2.0625,1774599984.0
2007-07-24 11:17:00,2.0625,2.0625,2.0625,2.0625,1183499992.0
2007-07-24 11:18:00,2.0626,2.0627,2.0625,2.0626,1183499992.0
2007-07-24 11:19:00,2.0626,2.0626,2.0626,2.0626,405800006.0
2007-07-24 11:20:00,2.0626,2.0626,2.0625,2.0626,1355099991.0
2007-07-24 11:21:00,2.0626,2.0626,2.0623,2.0625,1682800002.0
2007-07-24 11:22:00,2.0625,2.0626,2.0625,2.0625,647200000.0
2007-07-24 11:23:00,2.0625,2.0625,2.0624,2.06245,854099995.0
2007-07-24 11:24:00,2.06245,2.0626,2.0624,2.0625,605900001.0
2007-07-24 11:25:00,2.0625,2.063,2.0625,2.0628,1397199988.0
2007-07-24 11:26:00,2.0628,2.0629,2.0626,2.0628,865199996.0
2007-07-24 11:27:00,2.0628,2.0628,2.0627,2.0628,536100003.0
2007-07-24 11:28:00,2.0628,2.0628,2.0624,2.0625,713800002.0
2007-07-24 11:29:00,2.06245,2.0625,2.0624,2.0625,999699988.0
2007-07-24 11:30:00,2.0625,2.0625,2.0624,2.0624,1543200009.0
2007-07-24 11:31:00,2.0624,2.0624,2.0623,2.0623,641999986.0
2007-07-24 11:32:00,2.0623,2.0623,2.0623,2.0623,592800012.0
2007-07-24 11:33:00,2.0623,2.0625,2.0623,2.0625,1582600007.0
2007-07-24 11:34:00,2.0625,2.0625,2.0624,2.0625,1233300000.0
2007-07-24 11:35:00,2.0624,2.0626,2.0624,2.0626,510500011.0
2007-07-24 11:36:00,2.0626,2.0627,2.0626,2.0626,534300005.0
2007-07-24 11:37:00,2.0626,2.0627,2.0625,2.0626,858899990.0
2007-07-24 11:38:00,2.0626,2.0626,2.0626,2.0626,563399997.0
2007-07-24 11:39:00,2.0626,2.0627,2.0626,2.0626,267900000.0
2007-07-24 11:40:00,2.0626,2.0626,2.0625,2.0626,367799991.0
2007-07-24 11:41:00,2.0625,2.0626,2.0624,2.0625,496099997.0
2007-07-24 11:42:00,2.0625,2.0626,2.06245,2.06245,742499994.0
2007-07-24 11:43:00,2.0625,2.0625,2.0622,2.0624,1439599985.0
2007-07-24 11:44:00,2.0624,2.0625,2.0624,2.0624,310400000.0
2007-07-24 11:45:00,2.0624,2.0625,2.06235,2.0624,1605099985.0
2007-07-24 11:46:00,2.0623,2.0625,2.0623,2.06245,973999999.0
2007-07-24 11:47:00,2.0625,2.0625,2.0624,2.0625,546200000.0
2007-07-24 11:48:00,2.0625,2.0626,2.0623,2.0625,1260399998.0
2007-07-24 11:49:00,2.0625,2.0625,2.0624,2.0624,74200000.0
2007-07-24 11:50:00,2.0624,2.0624,2.0624,2.0624,27600000.0
2007-07-24 11:51:00,2.0624,2.0626,2.06235,2.0625,972699989.0
2007-07-24 11:52:00,2.0625,2.0626,2.0625,2.0625,567499999.0
2007-07-24 11:53:00,2.0625,2.0625,2.0624,2.0624,773999997.0
2007-07-24 11:54:00,2.0625,2.0625,2.0623,2.0625,843899981.0
2007-07-24 11:55:00,2.0625,2.0625,2.0623,2.06245,908399999.0
2007-07-24 11:56:00,2.0624,2.0624,2.0623,2.0623,835999982.0
2007-07-24 11:57:00,2.0623,2.0623,2.0621,2.0622,183900001.0
2007-07-24 11:58:00,2.0621,2.0623,2.0621,2.0622,639399999.0
2007-07-24 11:59:00,2.0622,2.0622,2.0621,2.0622,691400000.0
2007-07-24 12:00:00,2.0619,2.0619,2.0608,2.0613,1305199998.0
2007-07-24 12:01:00,2.0614,2.0615,2.0611,2.0613,1305199998.0
2007-07-24 12:02:00,2.0612,2.0613,2.0608,2.0608,1922800006.0
2007-07-24 12:03:00,2.0607,2.0607,2.0604,2.0606,1922800006.0
2007-07-24 12:04:00,2.0607,2.0609,2.0606,2.0608,1922800006.0
2007-07-24 12:05:00,2.0609,2.0612,2.0608,2.0612,1922800006.0
2007-07-24 12:06:00,2.0613,2.0613,2.0611,2.0611,1922800006.0
2007-07-24 12:07:00,2.0611,2.0613,2.061,2.0611,1794599998.0
2007-07-24 12:08:00,2.061,2.061,2.0609,2.061,932700019.0
2007-07-24 12:09:00,2.0611,2.0611,2.061,2.0611,932700019.0
2007-07-24 12:10:00,2.0611,2.0613,2.0611,2.0611,1106399997.0
2007-07-24 12:11:00,2.0611,2.0611,2.0609,2.061,1739799998.0
2007-07-24 12:12:00,2.061,2.0611,2.0609,2.0611,922500003.0
2007-07-24 12:13:00,2.0611,2.0611,2.061,2.061,566400000.0
2007-07-24 12:14:00,2.061,2.061,2.0609,2.0609,1696500002.0
2007-07-24 12:15:00,2.061,2.0611,2.06095,2.061,1696500002.0
2007-07-24 12:16:00,2.061,2.0611,2.061,2.061,1110699994.0
2007-07-24 12:17:00,2.061,2.0612,2.061,2.0611,768400000.0
2007-07-24 12:18:00,2.0612,2.0614,2.0611,2.0613,760499998.0
2007-07-24 12:19:00,2.0614,2.0616,2.0614,2.0615,737099999.0
2007-07-24 12:20:00,2.0612,2.0613,2.061,2.0611,1903799990.0
2007-07-24 12:21:00,2.0612,2.0612,2.0609,2.0611,1903799990.0
2007-07-24 12:22:00,2.0611,2.0611,2.0608,2.0608,1463200003.0
2007-07-24 12:23:00,2.0609,2.0612,2.0608,2.0608,2126599985.0
2007-07-24 12:24:00,2.0607,2.0608,2.0603,2.0603,871000006.0
2007-07-24 12:25:00,2.0604,2.0606,2.0603,2.0605,871000006.0
2007-07-24 12:26:00,2.0604,2.0605,2.0602,2.0604,871000006.0
2007-07-24 12:27:00,2.0603,2.0603,2.0596,2.0596,871000006.0
2007-07-24 12:28:00,2.0597,2.0599,2.0597,2.0599,871000006.0
2007-07-24 12:29:00,2.0598,2.0598,2.0591,2.0595,871000006.0
2007-07-24 12:30:00,2.0597,2.0598,2.0596,2.0596,871000006.0
2007-07-24 12:31:00,2.0596,2.06,2.0595,2.0599,1245600016.0
2007-07-24 12:32:00,2.06,2.0602,2.0599,2.0599,1245600016.0
2007-07-24 12:33:00,2.0598,2.0598,2.0596,2.0598,1245600016.0
2007-07-24 12:34:00,2.0599,2.0601,2.0599,2.0601,1245600016.0
2007-07-24 12:35:00,2.0602,2.0603,2.0601,2.0602,1714799999.0
2007-07-24 12:36:00,2.0603,2.0605,2.0602,2.0602,1714799999.0
2007-07-24 12:37:00,2.0603,2.0607,2.0603,2.0607,1714799999.0
2007-07-24 12:38:00,2.0606,2.0611,2.0606,2.0611,1714799999.0
2007-07-24 12:39:00,2.0612,2.0612,2.0607,2.0608,1714799999.0
2007-07-24 12:40:00,2.0609,2.0609,2.0608,2.0608,1714799999.0
2007-07-24 12:41:00,2.0609,2.0612,2.0607,2.0608,1714799999.0
2007-07-24 12:42:00,2.0607,2.0608,2.0604,2.0606,1714799999.0
2007-07-24 12:43:00,2.06065,2.0612,2.0606,2.0611,1714799999.0
2007-07-24 12:44:00,2.0612,2.0613,2.0611,2.0611,1297899997.0
2007-07-24 12:45:00,2.0612,2.0614,2.0612,2.0613,872199995.0
2007-07-24 12:46:00,2.0613,2.0613,2.0611,2.0612,429300003.0
2007-07-24 12:47:00,2.0612,2.0612,2.0608,2.0608,502900000.0
2007-07-24 12:48:00,2.0608,2.0609,2.0606,2.0606,1276399987.0
2007-07-24 12:49:00,2.0606,2.0607,2.0605,2.0605,1302799989.0
2007-07-24 12:50:00,2.0605,2.0606,2.0601,2.0604,1861099989.0
2007-07-24 12:51:00,2.0604,2.0604,2.0598,2.0601,2008599995.0
2007-07-24 12:52:00,2.0599,2.0601,2.0599,2.0601,1862700001.0
2007-07-24 12:53:00,2.0601,2.0603,2.06,2.06,1862700001.0
2007-07-24 12:54:00,2.06,2.0602,2.06,2.0602,2081699989.0
2007-07-24 12:55:00,2.0602,2.0603,2.0601,2.0602,1173999995.0
2007-07-24 12:56:00,2.0602,2.0606,2.0602,2.0606,2056999995.0
2007-07-24 12:57:00,2.0606,2.0608,2.06055,2.0608,1559399983.0
2007-07-24 12:58:00,2.0608,2.0608,2.0606,2.0608,889099995.0
2007-07-24 12:59:00,2.0608,2.0608,2.06055,2.06055,1783299987.0
2007-07-24 13:00:00,2.0603,2.0604,2.0602,2.0603,1218699986.0
2007-07-24 13:01:00,2.0604,2.0605,2.0603,2.0603,1218699986.0
2007-07-24 13:02:00,2.0603,2.0603,2.06015,2.0603,1477099989.0
2007-07-24 13:03:00,2.0602,2.0602,2.06,2.06,1717899991.0
2007-07-24 13:04:00,2.06,2.0602,2.06,2.06,1717899991.0
2007-07-24 13:05:00,2.06,2.0602,2.06,2.0601,1476999992.0
2007-07-24 13:06:00,2.0602,2.0603,2.06,2.0603,1476999992.0
2007-07-24 13:07:00,2.0603,2.0604,2.0602,2.0603,1586300006.0
2007-07-24 13:08:00,2.0602,2.0603,2.0601,2.0602,1368099982.0
2007-07-24 13:09:00,2.0603,2.0603,2.0602,2.0602,1368099982.0
2007-07-24 13:10:00,2.0602,2.0605,2.0602,2.06045,731099999.0
2007-07-24 13:11:00,2.06045,2.0605,2.06045,2.0605,232499998.0
2007-07-24 13:12:00,2.0605,2.0605,2.06045,2.0605,284699996.0
2007-07-24 13:13:00,2.0605,2.0605,2.0604,2.0605,352799993.0
2007-07-24 13:14:00,2.06045,2.0605,2.0603,2.0605,1297600002.0
2007-07-24 13:15:00,2.0605,2.0606,2.06045,2.0606,750799999.0
2007-07-24 13:16:00,2.0606,2.0607,2.06045,2.0606,1259800007.0
2007-07-24 13:17:00,2.0607,2.0608,2.0606,2.0608,493300001.0
2007-07-24 13:18:00,2.0608,2.0611,2.0608,2.0611,813299999.0
2007-07-24 13:19:00,2.0611,2.0611,2.0608,2.061,1615300006.0
2007-07-24 13:20:00,2.061,2.0612,2.0609,2.06115,613700002.0
2007-07-24 13:21:00,2.0612,2.0613,2.0611,2.06115,1000699998.0
2007-07-24 13:22:00,2.06115,2.0612,2.06105,2.0611,1074199995.0
2007-07-24 13:23:00,2.0611,2.0612,2.061,2.0612,1134599999.0
2007-07-24 13:24:00,2.0612,2.0612,2.0608,2.0609,1266699989.0
2007-07-24 13:25:00,2.0609,2.061,2.06085,2.061,545399998.0
2007-07-24 13:26:00,2.0609,2.061,2.0607,2.0608,644499993.0
2007-07-24 13:27:00,2.0608,2.0614,2.0608,2.0614,1341800003.0
2007-07-24 13:28:00,2.0614,2.0616,2.0614,2.0614,2092699993.0
2007-07-24 13:29:00,2.06145,2.0618,2.0613,2.0618,2092699993.0
2007-07-24 13:30:00,2.0617,2.0619,2.0614,2.0615,1113300007.0
2007-07-24 13:31:00,2.0615,2.0618,2.0615,2.0618,1113300007.0
2007-07-24 13:32:00,2.0618,2.0619,2.0617,2.0618,1947199986.0
2007-07-24 13:33:00,2.06175,2.0618,2.06165,2.0618,1058499999.0
2007-07-24 13:34:00,2.0618,2.0619,2.0618,2.0619,721099997.0
2007-07-24 13:35:00,2.0619,2.0622,2.0619,2.062,676899998.0
2007-07-24 13:36:00,2.0621,2.0627,2.0621,2.0624,1878299991.0
2007-07-24 13:37:00,2.0625,2.0626,2.0624,2.0625,1878299991.0
2007-07-24 13:38:00,2.0625,2.0625,2.0621,2.0623,827200000.0
2007-07-24 13:39:00,2.0622,2.06255,2.0622,2.0625,872299999.0
2007-07-24 13:40:00,2.0623,2.0628,2.0623,2.0626,2047100003.0
2007-07-24 13:41:00,2.0627,2.0627,2.0625,2.0626,2047100003.0
2007-07-24 13:42:00,2.0628,2.0629,2.0625,2.0626,2047100003.0
2007-07-24 13:43:00,2.0627,2.0628,2.0624,2.0625,2047100003.0
2007-07-24 13:44:00,2.0626,2.0626,2.0623,2.0623,1837600019.0
2007-07-24 13:45:00,2.0623,2.0624,2.0621,2.0622,1950699998.0
2007-07-24 13:46:00,2.0622,2.0623,2.062,2.062,732100007.0
2007-07-24 13:47:00,2.0621,2.0622,2.062,2.0622,1164999995.0
2007-07-24 13:48:00,2.06215,2.0622,2.062,2.062,1693100006.0
2007-07-24 13:49:00,2.0617,2.0619,2.0617,2.0618,336300002.0
2007-07-24 13:50:00,2.062,2.0623,2.062,2.0622,336300002.0
2007-07-24 13:51:00,2.0622,2.0625,2.0621,2.0624,1656199990.0
2007-07-24 13:52:00,2.0621,2.0623,2.0619,2.062,751299999.0
2007-07-24 13:53:00,2.0621,2.0621,2.0618,2.0621,751299999.0
2007-07-24 13:54:00,2.0618,2.0619,2.0616,2.0616,1233599996.0
2007-07-24 13:55:00,2.0615,2.0616,2.0612,2.0613,1233599996.0
2007-07-24 13:56:00,2.0614,2.0616,2.0613,2.0615,1233599996.0
2007-07-24 13:57:00,2.0615,2.0619,2.0615,2.0618,1902900008.0
2007-07-24 13:58:00,2.0618,2.0619,2.0617,2.06175,2017299992.0
2007-07-24 13:59:00,2.06175,2.062,2.0617,2.0617,1479999992.0
2007-07-24 14:00:00,2.0617,2.062,2.0617,2.0619,1400199992.0
2007-07-24 14:01:00,2.0619,2.0627,2.0619,2.0625,1207099997.0
2007-07-24 14:02:00,2.0626,2.0628,2.0626,2.0628,1207099997.0
2007-07-24 14:03:00,2.0627,2.0628,2.0627,2.0627,1207099997.0
2007-07-24 14:04:00,2.0626,2.0628,2.0626,2.0628,1207099997.0
2007-07-24 14:05:00,2.0629,2.063,2.06265,2.0628,1207099997.0
2007-07-24 14:06:00,2.0628,2.063,2.06265,2.0627,1189900002.0
2007-07-24 14:07:00,2.0627,2.063,2.06265,2.0628,2041500004.0
2007-07-24 14:08:00,2.0628,2.0629,2.0628,2.0629,1673400008.0
2007-07-24 14:09:00,2.0629,2.0629,2.06265,2.0628,1269900000.0
2007-07-24 14:10:00,2.0626,2.0626,2.0624,2.0624,1735500006.0
2007-07-24 14:11:00,2.06245,2.0625,2.0623,2.0624,1735500006.0
2007-07-24 14:12:00,2.0624,2.0626,2.0623,2.0625,2119999990.0
2007-07-24 14:13:00,2.0625,2.0628,2.0625,2.0628,1406599997.0
2007-07-24 14:14:00,2.0628,2.0629,2.0624,2.0624,1825199991.0
2007-07-24 14:15:00,2.0622,2.0624,2.062,2.0622,1230600002.0
2007-07-24 14:16:00,2.0623,2.0623,2.0622,2.0622,1230600002.0
2007-07-24 14:17:00,2.0622,2.0624,2.0622,2.0624,1483599999.0
2007-07-24 14:18:00,2.0624,2.0625,2.0623,2.0623,731200003.0
2007-07-24 14:19:00,2.0623,2.0624,2.06225,2.06225,1398399993.0
2007-07-24 14:20:00,2.0622,2.0628,2.0622,2.0625,1334300000.0
2007-07-24 14:21:00,2.0625,2.0625,2.0623,2.0624,437999999.0
2007-07-24 14:22:00,2.0624,2.0625,2.0624,2.0624,1097200005.0
2007-07-24 14:23:00,2.0624,2.0624,2.0624,2.0624,384900000.0
2007-07-24 14:24:00,2.0624,2.0624,2.0623,2.0623,2016899989.0
2007-07-24 14:25:00,2.0624,2.0625,2.0622,2.0624,2016899989.0
2007-07-24 14:26:00,2.0624,2.0624,2.0623,2.0623,1542999998.0
2007-07-24 14:27:00,2.0621,2.0624,2.0621,2.0624,1971900015.0
2007-07-24 14:28:00,2.0623,2.0623,2.0623,2.0623,1971900015.0
2007-07-24 14:29:00,2.0624,2.0625,2.0623,2.0624,1971900015.0
2007-07-24 14:30:00,2.0625,2.0628,2.0624,2.0628,1971900015.0
2007-07-24 14:31:00,2.0627,2.0631,2.0627,2.0629,1971900015.0
2007-07-24 14:32:00,2.0628,2.063,2.0627,2.0629,1971900015.0
2007-07-24 14:33:00,2.063,2.0632,2.0629,2.063,1971900015.0
2007-07-24 14:34:00,2.0631,2.0634,2.0631,2.0634,1971900015.0
2007-07-24 14:35:00,2.0636,2.0649,2.0636,2.0647,1971900015.0
2007-07-24 14:36:00,2.0645,2.0648,2.0641,2.0644,1971900015.0
2007-07-24 14:37:00,2.0642,2.0644,2.064,2.0642,1971900015.0
2007-07-24 14:38:00,2.0641,2.0642,2.0638,2.0639,1971900015.0
2007-07-24 14:39:00,2.064,2.064,2.0637,2.0637,1971900015.0
2007-07-24 14:40:00,2.0638,2.0641,2.0636,2.0637,1971900015.0
2007-07-24 14:41:00,2.0636,2.0638,2.0632,2.0637,1971900015.0
2007-07-24 14:42:00,2.0638,2.0638,2.0635,2.0635,1971900015.0
2007-07-24 14:43:00,2.0636,2.0636,2.0633,2.0635,1971900015.0
2007-07-24 14:44:00,2.0634,2.0636,2.0632,2.0633,1971900015.0
2007-07-24 14:45:00,2.0634,2.0634,2.063,2.0632,1971900015.0
2007-07-24 14:46:00,2.0633,2.0636,2.0631,2.0635,1971900015.0
2007-07-24 14:47:00,2.0636,2.0637,2.0635,2.0635,1971900015.0
2007-07-24 14:48:00,2.0634,2.0634,2.0631,2.0631,1971900015.0
2007-07-24 14:49:00,2.06335,2.0634,2.0632,2.0632,1971900015.0
2007-07-24 14:50:00,2.0631,2.0632,2.063,2.063,1727599994.0
2007-07-24 14:51:00,2.0631,2.0632,2.063,2.0631,1727599994.0
2007-07-24 14:52:00,2.063,2.063,2.0627,2.0629,1727599994.0
2007-07-24 14:53:00,2.063,2.063,2.0627,2.0627,1727599994.0
2007-07-24 14:54:00,2.0626,2.0629,2.0626,2.0629,1727599994.0
2007-07-24 14:55:00,2.0628,2.0629,2.0628,2.0629,1727599994.0
2007-07-24 14:56:00,2.063,2.0631,2.0628,2.0628,1727599994.0
2007-07-24 14:57:00,2.06285,2.0631,2.0626,2.0627,1727599994.0
2007-07-24 14:58:00,2.0624,2.0625,2.0623,2.0624,1175499999.0
2007-07-24 14:59:00,2.0625,2.0626,2.0625,2.0626,1175499999.0
2007-07-24 15:00:00,2.0625,2.0629,2.0625,2.0629,1175499999.0
2007-07-24 15:01:00,2.063,2.063,2.0629,2.0629,1175499999.0
2007-07-24 15:02:00,2.0628,2.0628,2.0626,2.0626,1175499999.0
2007-07-24 15:03:00,2.0627,2.0627,2.0626,2.0626,1175499999.0
2007-07-24 15:04:00,2.0627,2.0634,2.0627,2.0632,1175499999.0
2007-07-24 15:05:00,2.0633,2.0637,2.0633,2.0635,1175499999.0
2007-07-24 15:06:00,2.0634,2.0635,2.0633,2.0634,1175499999.0
2007-07-24 15:07:00,2.0633,2.0635,2.0632,2.0635,1175499999.0
2007-07-24 15:08:00,2.0636,2.0636,2.0634,2.0636,1175499999.0
2007-07-24 15:09:00,2.0634,2.0639,2.0633,2.0638,919900003.0
2007-07-24 15:10:00,2.0637,2.0641,2.0637,2.0639,919900003.0
2007-07-24 15:11:00,2.0638,2.0638,2.0634,2.0634,919900003.0
2007-07-24 15:12:00,2.0633,2.0637,2.0633,2.0635,919900003.0
2007-07-24 15:13:00,2.06345,2.0635,2.06345,2.0635,919900003.0
2007-07-24 15:14:00,2.0634,2.0636,2.0634,2.0636,1407799996.0
2007-07-24 15:15:00,2.0637,2.0638,2.0636,2.0636,1407799996.0
2007-07-24 15:16:00,2.0635,2.0636,2.06345,2.06345,1407799996.0
2007-07-24 15:18:00,2.0636,2.0638,2.0636,2.0636,1490199995.0
2007-07-24 15:19:00,2.0636,2.0636,2.06345,2.06355,1490199995.0
2007-07-24 15:20:00,2.06355,2.0637,2.0635,2.0637,2104299999.0
2007-07-24 15:21:00,2.0636,2.0638,2.0636,2.0637,1407899997.0
2007-07-24 15:22:00,2.0637,2.0639,2.0637,2.0639,879699996.0
2007-07-24 15:23:00,2.0639,2.0639,2.0637,2.0638,1218800003.0
2007-07-24 15:24:00,2.0638,2.0638,2.0635,2.0637,1856199996.0
2007-07-24 15:25:00,2.0638,2.064,2.0637,2.064,1856199996.0
2007-07-24 15:26:00,2.0639,2.0639,2.0634,2.0634,1856199996.0
2007-07-24 15:27:00,2.0635,2.0635,2.0633,2.0634,1856199996.0
2007-07-24 15:28:00,2.0634,2.0635,2.0633,2.0635,1856199996.0
2007-07-24 15:29:00,2.0635,2.0636,2.0634,2.0634,1859100010.0
2007-07-24 15:30:00,2.0635,2.0635,2.0633,2.0633,1167700003.0
2007-07-24 15:31:00,2.0632,2.0634,2.0632,2.0633,1167700003.0
2007-07-24 15:32:00,2.0634,2.0635,2.0634,2.0635,1167700003.0
2007-07-24 15:33:00,2.0633,2.0635,2.0633,2.0634,1167700003.0
2007-07-24 15:34:00,2.0633,2.0636,2.0633,2.0636,1167700003.0
2007-07-24 15:35:00,2.0637,2.0637,2.06355,2.0637,1167700003.0
2007-07-24 15:36:00,2.0635,2.0636,2.0635,2.0636,1646900007.0
2007-07-24 15:37:00,2.0637,2.0638,2.0637,2.0638,1646900007.0
2007-07-24 15:38:00,2.0639,2.064,2.0638,2.0639,1646900007.0
2007-07-24 15:39:00,2.0639,2.0639,2.0637,2.0638,946100005.0
2007-07-24 15:40:00,2.0638,2.0639,2.06375,2.06375,946100005.0
2007-07-24 15:41:00,2.0637,2.0639,2.0637,2.0639,2019599999.0
2007-07-24 15:42:00,2.0638,2.0638,2.0638,2.0638,2019599999.0
2007-07-24 15:43:00,2.064,2.064,2.0638,2.0639,2019599999.0
2007-07-24 15:44:00,2.0639,2.0639,2.06375,2.0639,2019599999.0
2007-07-24 15:46:00,2.0638,2.0639,2.0636,2.0637,1318400004.0
2007-07-24 15:47:00,2.0637,2.0639,2.0637,2.0639,812600002.0
2007-07-24 15:48:00,2.0639,2.0639,2.0638,2.0639,415999997.0
2007-07-24 15:49:00,2.0638,2.0638,2.0638,2.0638,415999997.0
2007-07-24 15:50:00,2.0639,2.064,2.0639,2.0639,415999997.0
2007-07-24 15:51:00,2.064,2.064,2.06385,2.0639,415999997.0
2007-07-24 15:52:00,2.0639,2.0639,2.06385,2.0639,1602399985.0
2007-07-24 15:53:00,2.0639,2.0639,2.0637,2.0638,1576100003.0
2007-07-24 15:54:00,2.0636,2.0637,2.0635,2.0636,2035200000.0
2007-07-24 15:55:00,2.0637,2.0638,2.0636,2.0637,2035200000.0
2007-07-24 15:56:00,2.0638,2.0638,2.0635,2.0635,2035200000.0
2007-07-24 15:57:00,2.0633,2.0634,2.0632,2.0634,1493300007.0
2007-07-24 15:58:00,2.0635,2.0637,2.0634,2.0636,1493300007.0
2007-07-24 15:59:00,2.0638,2.0641,2.0636,2.0636,784099998.0
2007-07-24 16:00:00,2.0635,2.0636,2.0635,2.0635,784099998.0
2007-07-24 16:01:00,2.0636,2.0636,2.0633,2.0635,784099998.0
2007-07-24 16:02:00,2.0636,2.0638,2.0635,2.0637,784099998.0
2007-07-24 16:03:00,2.0638,2.0638,2.06365,2.0637,784099998.0
2007-07-24 16:04:00,2.0637,2.0638,2.06355,2.0637,1188199995.0
2007-07-24 16:05:00,2.0636,2.0638,2.0636,2.0637,2104600002.0
2007-07-24 16:06:00,2.0637,2.0637,2.0635,2.0637,1353299997.0
2007-07-24 16:07:00,2.0638,2.0639,2.0637,2.0638,1353299997.0
2007-07-24 16:08:00,2.0638,2.0639,2.0636,2.0636,1353299997.0
2007-07-24 16:09:00,2.0636,2.0638,2.06355,2.06365,1903800004.0
2007-07-24 16:10:00,2.0635,2.0637,2.0635,2.0637,1717100001.0
2007-07-24 16:11:00,2.0638,2.064,2.0638,2.064,1717100001.0
2007-07-24 16:12:00,2.06385,2.064,2.0638,2.064,1717100001.0
2007-07-24 16:13:00,2.0641,2.0641,2.0637,2.0638,1483600012.0
2007-07-24 16:14:00,2.0639,2.0639,2.06375,2.06375,1483600012.0
2007-07-24 16:15:00,2.0638,2.0639,2.06375,2.0639,1820400000.0
2007-07-24 16:16:00,2.0639,2.0639,2.06375,2.06375,1827999994.0
2007-07-24 16:17:00,2.0637,2.0638,2.0636,2.0638,1194999995.0
2007-07-24 16:18:00,2.06375,2.0639,2.06375,2.0638,1194999995.0
2007-07-24 16:19:00,2.0637,2.0638,2.0637,2.0637,565200000.0
2007-07-24 16:20:00,2.0636,2.0637,2.0635,2.0636,565200000.0
2007-07-24 16:21:00,2.0637,2.0639,2.0637,2.0638,565200000.0
2007-07-24 16:22:00,2.0637,2.0638,2.0636,2.0637,565200000.0
2007-07-24 16:23:00,2.0636,2.0637,2.0636,2.0636,565200000.0
2007-07-24 16:24:00,2.0637,2.0639,2.0635,2.0639,565200000.0
2007-07-24 16:25:00,2.064,2.0642,2.0638,2.0638,565200000.0
2007-07-24 16:26:00,2.0639,2.0639,2.06385,2.0639,565200000.0
2007-07-24 16:27:00,2.0639,2.0639,2.06355,2.06365,737000001.0
2007-07-24 16:28:00,2.0637,2.0638,2.06365,2.0638,1830499996.0
2007-07-24 16:29:00,2.0638,2.0639,2.0637,2.0638,1664399997.0
2007-07-24 16:30:00,2.0638,2.0638,2.0636,2.0636,1851600003.0
2007-07-24 16:31:00,2.0636,2.0637,2.06355,2.06355,1021999988.0
2007-07-24 16:32:00,2.0636,2.0637,2.06355,2.0636,1756599997.0
2007-07-24 16:33:00,2.0636,2.0636,2.0635,2.0635,1060000002.0
2007-07-24 16:34:00,2.0635,2.0637,2.0635,2.0637,1918799999.0
2007-07-24 16:35:00,2.06365,2.0637,2.0635,2.0636,1918799999.0
2007-07-24 16:36:00,2.0636,2.0636,2.06345,2.06345,1654799992.0
2007-07-24 16:37:00,2.0634,2.0636,2.0634,2.0635,1478399998.0
2007-07-24 16:38:00,2.0635,2.0636,2.0635,2.0635,1478399998.0
2007-07-24 16:39:00,2.0635,2.06355,2.0634,2.0635,1964600013.0
2007-07-24 16:40:00,2.0635,2.0636,2.0635,2.0635,710599999.0
2007-07-24 16:41:00,2.0635,2.0637,2.06345,2.0637,2013399999.0
2007-07-24 16:42:00,2.0637,2.06375,2.0635,2.0635,2035499988.0
2007-07-24 16:43:00,2.0634,2.0636,2.0634,2.0635,1383199997.0
2007-07-24 16:45:00,2.0634,2.0635,2.0633,2.0633,1383199997.0
2007-07-24 16:46:00,2.0633,2.0634,2.06315,2.0632,1383199997.0
2007-07-24 16:47:00,2.06315,2.0634,2.0631,2.0634,1259400003.0
2007-07-24 16:48:00,2.0633,2.0633,2.0631,2.0632,1259600000.0
2007-07-24 16:49:00,2.0631,2.0631,2.0629,2.0629,1259600000.0
2007-07-24 16:50:00,2.0628,2.0628,2.0626,2.0627,1259600000.0
2007-07-24 16:51:00,2.0626,2.0626,2.0622,2.0623,1259600000.0
2007-07-24 16:52:00,2.0622,2.0623,2.0621,2.0623,1259600000.0
2007-07-24 16:53:00,2.0622,2.0622,2.0621,2.0621,1259600000.0
2007-07-24 16:54:00,2.0622,2.0622,2.062,2.0621,1259600000.0
2007-07-24 16:55:00,2.0622,2.0622,2.062,2.0621,1259600000.0
2007-07-24 16:56:00,2.062,2.0621,2.0619,2.0619,1259600000.0
2007-07-24 16:57:00,2.0618,2.0619,2.0617,2.0618,1259600000.0
2007-07-24 16:58:00,2.0619,2.0619,2.0617,2.0619,1259600000.0
2007-07-24 16:59:00,2.0619,2.0621,2.0612,2.0613,1184800000.0
2007-07-24 17:00:00,2.0614,2.0614,2.0607,2.0614,1184800000.0
2007-07-24 17:01:00,2.0612,2.0614,2.0611,2.0613,1184800000.0
2007-07-24 17:02:00,2.0613,2.0613,2.0612,2.0613,1184800000.0
2007-07-24 17:03:00,2.0613,2.0616,2.0612,2.0615,1686500005.0
2007-07-24 17:04:00,2.0616,2.0618,2.0616,2.0618,1686500005.0
2007-07-24 17:05:00,2.0617,2.0619,2.0616,2.06165,1686500005.0
2007-07-24 17:06:00,2.0617,2.0618,2.06165,2.0617,1833799992.0
2007-07-24 17:07:00,2.0617,2.0618,2.06145,2.0616,2139899986.0
2007-07-24 17:08:00,2.0616,2.0617,2.0615,2.0617,1874599971.0
2007-07-24 17:09:00,2.0615,2.0619,2.0615,2.0618,935799994.0
2007-07-24 17:10:00,2.0617,2.0619,2.0616,2.0616,935799994.0
2007-07-24 17:11:00,2.0617,2.0617,2.0617,2.0617,935799994.0
2007-07-24 17:12:00,2.0618,2.0623,2.0618,2.0622,935799994.0
2007-07-24 17:13:00,2.0623,2.0623,2.0621,2.0621,935799994.0
2007-07-24 17:14:00,2.0621,2.0622,2.06195,2.062,2123299986.0
2007-07-24 17:15:00,2.0618,2.0622,2.0618,2.0619,1209600005.0
2007-07-24 17:16:00,2.0621,2.0622,2.062,2.0621,1209600005.0
2007-07-24 17:17:00,2.0621,2.0623,2.0621,2.0623,2116399994.0
2007-07-24 17:18:00,2.062,2.0622,2.062,2.0621,2022399984.0
2007-07-24 17:19:00,2.0622,2.0622,2.062,2.0621,2022399984.0
2007-07-24 17:20:00,2.0621,2.0622,2.06205,2.0622,1251999999.0
2007-07-24 17:21:00,2.062,2.0621,2.062,2.062,843499986.0
2007-07-24 17:22:00,2.0619,2.062,2.0619,2.0619,843499986.0
2007-07-24 17:23:00,2.0618,2.0618,2.0617,2.0617,843499986.0
2007-07-24 17:24:00,2.0619,2.0619,2.0617,2.0617,843499986.0
2007-07-24 17:25:00,2.0615,2.0615,2.0614,2.0615,2140100020.0
2007-07-24 17:26:00,2.0614,2.0615,2.0614,2.0615,2140100020.0
2007-07-24 17:27:00,2.0616,2.0617,2.0615,2.0616,2140100020.0
2007-07-24 17:28:00,2.0618,2.0619,2.0618,2.0618,2140100020.0
2007-07-24 17:29:00,2.0619,2.0619,2.0617,2.0618,2140100020.0
2007-07-24 17:30:00,2.0619,2.062,2.0616,2.062,2140100020.0
2007-07-24 17:31:00,2.0621,2.0623,2.06195,2.0622,2140100020.0
2007-07-24 17:32:00,2.0622,2.0622,2.0621,2.0621,1837300000.0
2007-07-24 17:33:00,2.062,2.0621,2.0619,2.062,1837300000.0
2007-07-24 17:34:00,2.0621,2.0622,2.062,2.0621,1837300000.0
2007-07-24 17:35:00,2.0621,2.0621,2.0619,2.062,832699998.0
2007-07-24 17:36:00,2.0618,2.0619,2.0617,2.0617,2034700011.0
2007-07-24 17:37:00,2.0618,2.0619,2.0616,2.0617,2034700011.0
2007-07-24 17:38:00,2.0615,2.0617,2.0615,2.0617,913400010.0
2007-07-24 17:39:00,2.0617,2.0619,2.0617,2.0618,913400010.0
2007-07-24 17:40:00,2.0618,2.0619,2.0617,2.0617,1778800000.0
2007-07-24 17:41:00,2.0617,2.0619,2.0616,2.0618,1104200000.0
2007-07-24 17:42:00,2.06175,2.0619,2.06175,2.0618,1047000014.0
2007-07-24 17:43:00,2.0618,2.0619,2.0617,2.0617,2049400002.0
2007-07-24 17:44:00,2.0617,2.0618,2.06165,2.06165,1166299993.0
2007-07-24 17:45:00,2.0617,2.062,2.0617,2.062,1155399999.0
2007-07-24 17:46:00,2.062,2.062,2.0617,2.0617,1970099995.0
2007-07-24 17:47:00,2.0617,2.0619,2.0616,2.0619,845599997.0
2007-07-24 17:48:00,2.0619,2.0619,2.0617,2.0617,1345100005.0
2007-07-24 17:49:00,2.0617,2.0617,2.0616,2.0617,1252999998.0
2007-07-24 17:50:00,2.0619,2.0619,2.0618,2.0619,1252999998.0
2007-07-24 17:51:00,2.062,2.062,2.0618,2.0619,1252999998.0
2007-07-24 17:52:00,2.0618,2.062,2.0618,2.062,1252999998.0
2007-07-24 17:53:00,2.0619,2.0622,2.0619,2.0621,1252999998.0
2007-07-24 17:54:00,2.0622,2.0622,2.0621,2.0621,1252999998.0
2007-07-24 17:55:00,2.0623,2.0625,2.0623,2.0624,1252999998.0
2007-07-24 17:56:00,2.0624,2.0624,2.0623,2.0623,646999990.0
2007-07-24 17:57:00,2.0623,2.0624,2.06225,2.0624,1476900012.0
2007-07-24 17:58:00,2.0624,2.0626,2.0624,2.0626,1061099999.0
2007-07-24 17:59:00,2.0626,2.0627,2.06245,2.0625,689300001.0
2007-07-24 18:00:00,2.0625,2.0625,2.0622,2.0623,1456200004.0
2007-07-24 18:01:00,2.0623,2.0623,2.0623,2.0623,689200000.0
2007-07-24 18:02:00,2.0623,2.0623,2.0623,2.0623,316800000.0
2007-07-24 18:03:00,2.0623,2.0624,2.0622,2.0623,1735600004.0
2007-07-24 18:04:00,2.0623,2.0623,2.06225,2.0623,303200000.0
2007-07-24 18:05:00,2.0623,2.0623,2.0622,2.0622,407000003.0
2007-07-24 18:06:00,2.0622,2.0626,2.0622,2.0626,1825700000.0
2007-07-24 18:07:00,2.0624,2.0625,2.0622,2.0625,1518999990.0
2007-07-24 18:08:00,2.0626,2.0627,2.0625,2.0626,1518999990.0
2007-07-24 18:09:00,2.0626,2.0627,2.0625,2.06255,1739499984.0
2007-07-24 18:10:00,2.0626,2.0626,2.06245,2.06245,476400001.0
2007-07-24 18:11:00,2.06245,2.0626,2.0624,2.0626,1681699992.0
2007-07-24 18:12:00,2.0626,2.06275,2.0626,2.0627,478800000.0
2007-07-24 18:13:00,2.0627,2.0627,2.06255,2.0626,385300001.0
2007-07-24 18:14:00,2.0624,2.0624,2.0623,2.0623,1314499991.0
2007-07-24 18:15:00,2.0622,2.0622,2.0618,2.0618,1314499991.0
2007-07-24 18:16:00,2.0619,2.06215,2.0618,2.06215,1314499991.0
2007-07-24 18:17:00,2.0621,2.0623,2.062,2.0621,1251100000.0
2007-07-24 18:18:00,2.062,2.0622,2.0619,2.0622,1251100000.0
2007-07-24 18:19:00,2.0623,2.0625,2.06215,2.0622,1251100000.0
2007-07-24 18:20:00,2.0622,2.06235,2.0621,2.06225,1276100002.0
2007-07-24 18:21:00,2.0622,2.0623,2.062,2.062,1884999989.0
2007-07-24 18:22:00,2.0619,2.0621,2.0619,2.0619,1884999989.0
2007-07-24 18:23:00,2.06195,2.0623,2.06195,2.06225,1884999989.0
2007-07-24 18:24:00,2.06225,2.0623,2.06215,2.06225,1601599993.0
2007-07-24 18:25:00,2.0621,2.0621,2.0619,2.062,663360000.0
2007-07-24 18:26:00,2.06205,2.0621,2.062,2.0621,663360000.0
2007-07-24 18:27:00,2.0618,2.0622,2.0617,2.0622,2081999983.0
2007-07-24 18:28:00,2.0621,2.0622,2.062,2.0622,2081999983.0
2007-07-24 18:29:00,2.0621,2.0622,2.0617,2.0618,2081999983.0
2007-07-24 18:30:00,2.0619,2.0621,2.0619,2.062,2081999983.0
2007-07-24 18:31:00,2.062,2.0622,2.06195,2.062,1411899998.0
2007-07-24 18:32:00,2.062,2.062,2.0617,2.0617,1313200002.0
2007-07-24 18:33:00,2.0616,2.0624,2.0614,2.0619,1816399995.0
2007-07-24 18:34:00,2.0621,2.0622,2.0619,2.062,1816399995.0
2007-07-24 18:35:00,2.062,2.0624,2.062,2.06235,1318800004.0
2007-07-24 18:36:00,2.0624,2.0625,2.0622,2.0622,838900001.0
2007-07-24 18:37:00,2.0622,2.0624,2.0622,2.0623,1499200015.0
2007-07-24 18:38:00,2.0623,2.0623,2.0622,2.0623,97500001.0
2007-07-24 18:39:00,2.0623,2.0623,2.062,2.0621,648199998.0
2007-07-24 18:40:00,2.0621,2.0621,2.06205,2.0621,349600000.0
2007-07-24 18:41:00,2.0621,2.0622,2.06195,2.0621,520000001.0
2007-07-24 18:42:00,2.0621,2.0621,2.06205,2.06205,807200004.0
2007-07-24 18:43:00,2.06205,2.0621,2.0618,2.0618,1742199991.0
2007-07-24 18:44:00,2.0619,2.062,2.06155,2.06155,1823700013.0
2007-07-24 18:45:00,2.0614,2.0615,2.0613,2.0613,1875400006.0
2007-07-24 18:46:00,2.06135,2.0615,2.0613,2.0614,1875400006.0
2007-07-24 18:47:00,2.0614,2.0615,2.0613,2.0613,1911299993.0
2007-07-24 18:48:00,2.0614,2.0615,2.0613,2.0614,1329699999.0
2007-07-24 18:50:00,2.0614,2.0614,2.0612,2.0613,1949100004.0
2007-07-24 18:51:00,2.0613,2.0613,2.06115,2.06125,658799999.0
2007-07-24 18:52:00,2.06125,2.0613,2.06115,2.06125,1643999985.0
2007-07-24 18:53:00,2.06125,2.0614,2.0612,2.0612,1488999999.0
2007-07-24 18:54:00,2.0612,2.0614,2.0612,2.0613,1041600002.0
2007-07-24 18:55:00,2.0613,2.0614,2.06115,2.06125,1081800003.0
2007-07-24 18:56:00,2.06125,2.0613,2.0612,2.0613,1061000000.0
2007-07-24 18:57:00,2.0613,2.0616,2.0613,2.0616,1391599999.0
2007-07-24 18:58:00,2.0616,2.0617,2.0615,2.0616,584700002.0
2007-07-24 18:59:00,2.0617,2.062,2.0616,2.062,2045900006.0
2007-07-24 19:00:00,2.062,2.0622,2.06195,2.06195,2045900006.0
2007-07-24 19:01:00,2.062,2.0623,2.06195,2.0622,2019799981.0
2007-07-24 19:02:00,2.0622,2.0625,2.0622,2.0624,1967499997.0
2007-07-24 19:03:00,2.0625,2.0627,2.06245,2.0627,855100000.0
2007-07-24 19:04:00,2.0627,2.0627,2.0625,2.0626,1426900005.0
2007-07-24 19:05:00,2.0626,2.0626,2.0624,2.0624,668900002.0
2007-07-24 19:06:00,2.0624,2.0626,2.0624,2.0626,1320100014.0
2007-07-24 19:07:00,2.0624,2.0626,2.0624,2.0626,598799993.0
2007-07-24 19:08:00,2.0625,2.0626,2.0625,2.0625,598799993.0
2007-07-24 19:09:00,2.0624,2.0625,2.0624,2.0625,598799993.0
2007-07-24 19:10:00,2.06255,2.0627,2.06255,2.0627,598799993.0
2007-07-24 19:11:00,2.0627,2.0627,2.0625,2.0625,671600003.0
2007-07-24 19:12:00,2.0622,2.0624,2.0622,2.0624,1411100004.0
2007-07-24 19:13:00,2.0626,2.0626,2.0624,2.0626,1411100004.0
2007-07-24 19:14:00,2.0626,2.0626,2.0625,2.0625,856100002.0
2007-07-24 19:15:00,2.0625,2.0626,2.06245,2.0625,1832999996.0
2007-07-24 19:16:00,2.0625,2.06265,2.0625,2.0626,699299998.0
2007-07-24 19:17:00,2.0626,2.0628,2.0624,2.0625,1346400005.0
2007-07-24 19:18:00,2.0624,2.0625,2.0624,2.0625,877399995.0
2007-07-24 19:19:00,2.0625,2.0625,2.0625,2.0625,228200000.0
2007-07-24 19:20:00,2.0625,2.0625,2.0624,2.0625,389400000.0
2007-07-24 19:21:00,2.06245,2.0625,2.06245,2.0625,475200000.0
2007-07-24 19:22:00,2.06245,2.0625,2.06245,2.06245,1312199993.0
2007-07-24 19:23:00,2.06245,2.0625,2.06245,2.0625,1757800008.0
2007-07-24 19:24:00,2.0625,2.0625,2.0624,2.0625,803199991.0
2007-07-24 19:25:00,2.0625,2.0625,2.0625,2.0625,112000000.0
2007-07-24 19:26:00,2.0625,2.0625,2.0622,2.0623,842700001.0
2007-07-24 19:27:00,2.0623,2.0623,2.06205,2.0621,1252100001.0
2007-07-24 19:28:00,2.0621,2.0621,2.062,2.06205,464199999.0
2007-07-24 19:29:00,2.06205,2.0621,2.062,2.06205,203199998.0
2007-07-24 19:30:00,2.062,2.062,2.062,2.062,467300000.0
2007-07-24 19:31:00,2.062,2.0621,2.06195,2.0621,127900000.0
2007-07-24 19:32:00,2.0621,2.0621,2.0621,2.0621,24200000.0
2007-07-24 19:33:00,2.0621,2.0621,2.0621,2.0621,32300000.0
2007-07-24 19:34:00,2.0622,2.0623,2.0621,2.0622,475999999.0
2007-07-24 19:35:00,2.0622,2.0622,2.06205,2.06205,1304400001.0
2007-07-24 19:36:00,2.0621,2.0623,2.06205,2.0623,978400003.0
2007-07-24 19:37:00,2.0623,2.0623,2.0621,2.0621,1592800002.0
2007-07-24 19:38:00,2.0621,2.0621,2.06205,2.0621,196600000.0
2007-07-24 19:39:00,2.0621,2.0623,2.06205,2.0623,644400003.0
2007-07-24 19:40:00,2.0623,2.06245,2.0623,2.0624,989100003.0
2007-07-24 19:41:00,2.0624,2.0625,2.0624,2.0624,1253599997.0
2007-07-24 19:42:00,2.0623,2.0623,2.0622,2.0622,601300001.0
2007-07-24 19:43:00,2.0624,2.0624,2.0623,2.0623,601300001.0
2007-07-24 19:44:00,2.0623,2.0623,2.0621,2.0622,1629699990.0
2007-07-24 19:45:00,2.0622,2.0622,2.0622,2.0622,454300000.0
2007-07-24 19:46:00,2.0622,2.0623,2.0621,2.0623,512800003.0
2007-07-24 19:47:00,2.0623,2.0624,2.0623,2.0623,531900001.0
2007-07-24 19:48:00,2.0623,2.0623,2.0623,2.0623,366100001.0
2007-07-24 19:49:00,2.0623,2.0623,2.0623,2.0623,78400001.0
2007-07-24 19:50:00,2.0623,2.0624,2.0623,2.0624,1792300012.0
2007-07-24 19:51:00,2.0624,2.0627,2.0623,2.06255,762500001.0
2007-07-24 19:52:00,2.0626,2.0626,2.06245,2.06245,697000001.0
2007-07-24 19:53:00,2.0625,2.0625,2.0624,2.0625,572000001.0
2007-07-24 19:54:00,2.0625,2.0626,2.0625,2.0625,319400002.0
2007-07-24 19:55:00,2.0626,2.0626,2.0625,2.0625,241400004.0
2007-07-24 19:56:00,2.0625,2.0625,2.0625,2.0625,239299994.0
2007-07-24 19:57:00,2.0625,2.0626,2.0625,2.0626,749799987.0
2007-07-24 19:58:00,2.0625,2.0627,2.0625,2.0625,302100001.0
2007-07-24 19:59:00,2.0627,2.0628,2.06265,2.0628,302100001.0
2007-07-24 20:00:00,2.0628,2.0628,2.0626,2.0626,648200002.0
2007-07-24 20:01:00,2.0626,2.0627,2.0626,2.0626,569899998.0
2007-07-24 20:02:00,2.0626,2.0627,2.0626,2.0627,335799994.0
2007-07-24 20:03:00,2.0627,2.0628,2.0626,2.0628,1263400009.0
2007-07-24 20:04:00,2.0628,2.0629,2.06275,2.0628,1786899997.0
2007-07-24 20:05:00,2.0628,2.063,2.0628,2.0629,1268000000.0
2007-07-24 20:06:00,2.06285,2.0629,2.0628,2.06285,835399998.0
2007-07-24 20:07:00,2.06285,2.0629,2.06275,2.06275,354799998.0
2007-07-24 20:08:00,2.0628,2.0633,2.0628,2.0633,1468699994.0
2007-07-24 20:09:00,2.0633,2.0633,2.063,2.0631,689399995.0
2007-07-24 20:10:00,2.0631,2.0632,2.063,2.063,1249500004.0
2007-07-24 20:11:00,2.063,2.0633,2.063,2.0633,862900000.0
2007-07-24 20:12:00,2.0633,2.0633,2.0633,2.0633,1625700000.0
2007-07-24 20:13:00,2.0633,2.0633,2.0633,2.0633,775800005.0
2007-07-24 20:14:00,2.0633,2.0636,2.0633,2.0636,1073900004.0
2007-07-24 20:15:00,2.0636,2.0638,2.0635,2.0636,2039799994.0
2007-07-24 20:16:00,2.0636,2.0636,2.06355,2.0636,552200002.0
2007-07-24 20:17:00,2.0636,2.0637,2.0636,2.0637,543699997.0
2007-07-24 20:18:00,2.0637,2.0638,2.06355,2.0637,1580699987.0
2007-07-24 20:19:00,2.0638,2.06385,2.06365,2.0638,1132199997.0
2007-07-24 20:20:00,2.0638,2.0638,2.0636,2.0636,1289300009.0
2007-07-24 20:21:00,2.0635,2.0638,2.0635,2.0635,955899999.0
2007-07-24 20:22:00,2.0634,2.0634,2.0634,2.0634,955899999.0
2007-07-24 20:23:00,2.0635,2.0636,2.06335,2.06335,955899999.0
2007-07-24 20:24:00,2.06335,2.0635,2.06335,2.0634,482000000.0
2007-07-24 20:25:00,2.0634,2.0635,2.0634,2.0635,447899998.0
2007-07-24 20:26:00,2.0635,2.0635,2.0634,2.0634,597499998.0
2007-07-24 20:27:00,2.0634,2.0634,2.0632,2.0632,1276200002.0
2007-07-24 20:28:00,2.0632,2.0634,2.0632,2.0633,420899999.0
2007-07-24 20:29:00,2.0633,2.0633,2.0632,2.0633,574800001.0
2007-07-24 20:30:00,2.0633,2.0634,2.0633,2.0634,675399996.0
2007-07-24 20:31:00,2.0634,2.0634,2.0633,2.0634,661500008.0
2007-07-24 20:32:00,2.0634,2.0634,2.06325,2.06335,642899999.0
2007-07-24 20:33:00,2.0634,2.0634,2.0633,2.0633,258299999.0
2007-07-24 20:34:00,2.0634,2.0634,2.0633,2.0634,68600001.0
2007-07-24 20:35:00,2.0634,2.0634,2.0633,2.0634,258899998.0
2007-07-24 20:36:00,2.0634,2.0635,2.06335,2.06335,440999999.0
2007-07-24 20:37:00,2.0634,2.0634,2.06325,2.0634,564700001.0
2007-07-24 20:38:00,2.0634,2.0636,2.0634,2.0635,470799999.0
2007-07-24 20:39:00,2.0635,2.0636,2.06335,2.0634,1876600002.0
2007-07-24 20:40:00,2.0634,2.0637,2.06335,2.0637,1163799999.0
2007-07-24 20:41:00,2.0636,2.0639,2.0636,2.0637,1505899995.0
2007-07-24 20:42:00,2.0636,2.0637,2.0635,2.0635,1505899995.0
2007-07-24 20:43:00,2.0636,2.0638,2.0635,2.0638,1505899995.0
2007-07-24 20:44:00,2.0638,2.0639,2.06365,2.06365,1404300002.0
2007-07-24 20:45:00,2.06365,2.0638,2.0636,2.0637,916200000.0
2007-07-24 20:47:00,2.0637,2.0637,2.0636,2.0636,1602300015.0
2007-07-24 20:48:00,2.0636,2.06385,2.0636,2.06375,890600003.0
2007-07-24 20:49:00,2.0637,2.0638,2.0637,2.0638,136400002.0
2007-07-24 20:50:00,2.0638,2.0639,2.0637,2.0638,1388100010.0
2007-07-24 20:51:00,2.0638,2.0638,2.06375,2.0638,562299994.0
2007-07-24 20:52:00,2.0638,2.0638,2.06365,2.0637,1166400002.0
2007-07-24 20:53:00,2.0637,2.0637,2.0636,2.0636,1226199993.0
2007-07-24 20:54:00,2.06355,2.0636,2.06355,2.0636,592000002.0
2007-07-24 20:55:00,2.0637,2.0638,2.06355,2.06355,1620100003.0
2007-07-24 20:56:00,2.06355,2.0638,2.06355,2.0638,1181300001.0
2007-07-24 20:57:00,2.0638,2.0639,2.0638,2.0638,1473000002.0
2007-07-24 20:58:00,2.0638,2.0638,2.0638,2.0638,1679699993.0
2007-07-24 21:00:00,2.0639,2.0639,2.06365,2.0638,1765300004.0
2007-07-24 21:01:00,2.0638,2.0638,2.0638,2.0638,316000000.0
2007-07-24 21:02:00,2.0636,2.0638,2.0636,2.0637,1294700004.0
2007-07-24 21:03:00,2.0639,2.0639,2.0637,2.0638,1294700004.0
2007-07-24 21:04:00,2.0638,2.0639,2.0638,2.0639,384300007.0
2007-07-24 21:05:00,2.0639,2.0639,2.0638,2.0638,483499991.0
2007-07-24 21:06:00,2.0638,2.0638,2.0636,2.0636,484899997.0
2007-07-24 21:07:00,2.0636,2.0636,2.06355,2.06355,732500014.0
2007-07-24 21:08:00,2.0636,2.0637,2.06355,2.0637,1064199997.0
2007-07-24 21:09:00,2.0637,2.0637,2.0636,2.0637,169899998.0
2007-07-24 21:10:00,2.0636,2.0637,2.06355,2.0637,340100002.0
2007-07-24 21:11:00,2.0637,2.0637,2.0637,2.0637,285700000.0
2007-07-24 21:12:00,2.06365,2.06365,2.0636,2.0636,999699999.0
2007-07-24 21:13:00,2.0636,2.0636,2.0635,2.0635,303800001.0
2007-07-24 21:14:00,2.0635,2.0635,2.0627,2.0627,1724599990.0
2007-07-24 21:15:00,2.0626,2.0629,2.0622,2.0627,1724599990.0
2007-07-24 21:16:00,2.06285,2.0629,2.0627,2.0628,1724599990.0
2007-07-24 21:17:00,2.0628,2.0629,2.06265,2.06265,965000007.0
2007-07-24 21:18:00,2.06265,2.063,2.06265,2.0629,1261700005.0
2007-07-24 21:19:00,2.0629,2.0629,2.0628,2.0628,758900004.0
2007-07-24 21:20:00,2.0628,2.0628,2.06265,2.0627,996599992.0
2007-07-24 21:21:00,2.06265,2.0627,2.06255,2.0626,174100000.0
2007-07-24 21:22:00,2.06255,2.0626,2.0625,2.0626,857599996.0
2007-07-24 21:23:00,2.0626,2.0626,2.0623,2.0624,1574700022.0
2007-07-24 21:24:00,2.0623,2.0624,2.0622,2.0623,1262600001.0
2007-07-24 21:25:00,2.0622,2.0624,2.0622,2.0622,1262600001.0
2007-07-24 21:26:00,2.0624,2.0624,2.0623,2.0624,1262600001.0
2007-07-24 21:27:00,2.0624,2.0625,2.06235,2.06245,494500000.0
2007-07-24 21:28:00,2.06245,2.0625,2.0623,2.0624,1419500005.0
2007-07-24 21:29:00,2.0624,2.0625,2.0624,2.0625,761999994.0
2007-07-24 21:30:00,2.0625,2.0625,2.06245,2.0625,231700000.0
2007-07-24 21:31:00,2.0625,2.0625,2.0622,2.0622,1197200002.0
2007-07-24 21:32:00,2.0623,2.0625,2.0621,2.0622,985700001.0
2007-07-24 21:33:00,2.0622,2.0622,2.062,2.062,1212700003.0
2007-07-24 21:34:00,2.0617,2.0617,2.0608,2.0612,2090000017.0
2007-07-24 21:35:00,2.0612,2.06145,2.0607,2.0608,2090000017.0
2007-07-24 21:36:00,2.0608,2.0611,2.0607,2.0611,1982900000.0
2007-07-24 21:37:00,2.06125,2.0614,2.0611,2.0611,1982900000.0
2007-07-24 21:38:00,2.0611,2.0612,2.06095,2.0612,1604999995.0
2007-07-24 21:39:00,2.061,2.0611,2.0608,2.0608,1591799992.0
2007-07-24 21:40:00,2.0607,2.0611,2.0606,2.061,1591799992.0
2007-07-24 21:41:00,2.0611,2.0613,2.061,2.061,1591799992.0
2007-07-24 21:42:00,2.061,2.061,2.0606,2.0607,917799998.0
2007-07-24 21:43:00,2.0607,2.0608,2.0605,2.06055,913599998.0
2007-07-24 21:44:00,2.0606,2.0607,2.0604,2.0606,1050699996.0
2007-07-24 21:45:00,2.0606,2.0608,2.06055,2.0607,963699994.0
2007-07-24 21:46:00,2.0606,2.0606,2.0603,2.06035,783300000.0
2007-07-24 21:47:00,2.0602,2.0602,2.0596,2.0599,838099998.0
2007-07-24 21:48:00,2.0598,2.06,2.0597,2.06,838099998.0
2007-07-24 21:49:00,2.0603,2.0608,2.0602,2.0608,838099998.0
2007-07-24 21:50:00,2.0607,2.0607,2.0601,2.0602,992900000.0
2007-07-24 21:51:00,2.0602,2.0603,2.0602,2.0602,1137899995.0
2007-07-24 21:52:00,2.0602,2.0603,2.0602,2.0602,572599998.0
2007-07-24 21:53:00,2.0602,2.0603,2.0601,2.0602,1320999993.0
2007-07-24 21:54:00,2.0601,2.0603,2.06,2.0602,1004399998.0
2007-07-24 21:55:00,2.0602,2.0603,2.0601,2.0603,1387399999.0
2007-07-24 21:56:00,2.0603,2.0604,2.0602,2.0602,450799998.0
2007-07-24 21:57:00,2.0603,2.0605,2.0602,2.0604,1727900012.0
2007-07-24 21:58:00,2.0604,2.0604,2.06,2.0601,2026999989.0
2007-07-24 21:59:00,2.0601,2.0604,2.06,2.0604,1094400001.0
2007-07-24 22:00:00,2.0604,2.0604,2.06025,2.0604,851699992.0
2007-07-24 22:01:00,2.0603,2.0605,2.0601,2.0605,1607900000.0
2007-07-24 22:02:00,2.0605,2.0607,2.06035,2.06065,765300005.0
2007-07-24 22:03:00,2.06065,2.0609,2.0604,2.06055,1568800000.0
2007-07-24 22:04:00,2.0607,2.0609,2.06065,2.0609,615300002.0
2007-07-24 22:05:00,2.0609,2.0613,2.0609,2.0613,654600001.0
2007-07-24 22:06:00,2.06125,2.0614,2.0612,2.0613,654600001.0
2007-07-24 22:07:00,2.0614,2.0617,2.0613,2.0617,1338699996.0
2007-07-24 22:08:00,2.0617,2.0621,2.0617,2.0617,996899996.0
2007-07-24 22:09:00,2.0618,2.0619,2.0617,2.0619,612099999.0
2007-07-24 22:10:00,2.0619,2.0619,2.0618,2.0618,55300000.0
2007-07-24 22:11:00,2.0618,2.0618,2.0618,2.0618,288100000.0
2007-07-24 22:12:00,2.0619,2.0619,2.06175,2.06175,174200000.0
2007-07-24 22:13:00,2.06175,2.0619,2.0617,2.0619,377700001.0
2007-07-24 22:14:00,2.0619,2.0619,2.0617,2.0618,77999999.0
2007-07-24 22:15:00,2.0618,2.0618,2.0617,2.0617,119400000.0
2007-07-24 22:16:00,2.0617,2.0618,2.0617,2.06175,267100001.0
2007-07-24 22:17:00,2.0618,2.0618,2.06175,2.06175,307499996.0
2007-07-24 22:18:00,2.06175,2.0618,2.0616,2.0617,903800002.0
2007-07-24 22:19:00,2.0617,2.0617,2.0617,2.0617,26799999.0
2007-07-24 22:20:00,2.0617,2.0619,2.0617,2.0619,205299999.0
2007-07-24 22:21:00,2.0619,2.06215,2.0619,2.06215,234400000.0
2007-07-24 22:22:00,2.0621,2.0621,2.06195,2.06195,451499996.0
2007-07-24 22:23:00,2.062,2.0623,2.06195,2.0622,634099998.0
2007-07-24 22:24:00,2.0622,2.0623,2.062,2.0621,425300000.0
2007-07-24 22:25:00,2.0621,2.06235,2.062,2.06225,510999999.0
2007-07-24 22:26:00,2.06215,2.0624,2.0621,2.0623,450699996.0
2007-07-24 22:27:00,2.0623,2.0623,2.062,2.062,210400004.0
2007-07-24 22:28:00,2.062,2.0621,2.06195,2.062,728199991.0
2007-07-24 22:29:00,2.062,2.062,2.06195,2.062,492399996.0
2007-07-24 22:30:00,2.0621,2.0621,2.06195,2.062,198800000.0
2007-07-24 22:31:00,2.062,2.062,2.0618,2.06185,54400000.0
2007-07-24 22:32:00,2.0619,2.062,2.0617,2.062,188399999.0
2007-07-24 22:33:00,2.062,2.0622,2.062,2.062,292200001.0
2007-07-24 22:34:00,2.0621,2.0622,2.062,2.062,161899997.0
2007-07-24 22:35:00,2.062,2.062,2.062,2.062,286799989.0
2007-07-24 22:36:00,2.062,2.062,2.062,2.062,87599999.0
2007-07-24 22:37:00,2.062,2.0621,2.062,2.0621,109600000.0
2007-07-24 22:38:00,2.0621,2.0621,2.0619,2.06195,678999996.0
2007-07-24 22:39:00,2.062,2.0621,2.062,2.0621,368499993.0
2007-07-24 22:40:00,2.0621,2.0621,2.062,2.0621,236599998.0
2007-07-24 22:41:00,2.0621,2.0622,2.0621,2.0622,131199998.0
2007-07-24 22:42:00,2.0622,2.0623,2.0622,2.0623,117499999.0
2007-07-24 22:43:00,2.0623,2.0623,2.0622,2.0622,139499997.0
2007-07-24 22:44:00,2.0623,2.0624,2.0623,2.0623,146299999.0
2007-07-24 22:45:00,2.0623,2.0624,2.0623,2.0623,318399998.0
2007-07-24 22:46:00,2.0623,2.0623,2.06225,2.06225,319699997.0
2007-07-24 22:47:00,2.0623,2.0624,2.0623,2.06235,49199999.0
2007-07-24 22:48:00,2.0623,2.0623,2.0622,2.0622,236699995.0
2007-07-24 22:49:00,2.0623,2.0623,2.0621,2.0621,143200000.0
2007-07-24 22:50:00,2.0621,2.0622,2.0621,2.0622,308000000.0
2007-07-24 22:51:00,2.0622,2.0623,2.0622,2.0623,780299983.0
2007-07-24 22:52:00,2.0623,2.0624,2.0622,2.06235,416599996.0
2007-07-24 22:53:00,2.0624,2.0624,2.0624,2.0624,128799998.0
2007-07-24 22:54:00,2.0624,2.0624,2.0623,2.0624,256400000.0
2007-07-24 22:55:00,2.0623,2.0624,2.0623,2.0624,145599999.0
2007-07-24 22:56:00,2.0625,2.0632,2.0623,2.063,1395200009.0
2007-07-24 22:57:00,2.063,2.063,2.063,2.063,31200000.0
2007-07-24 22:58:00,2.063,2.0631,2.0625,2.0628,212500000.0
2007-07-24 22:59:00,2.0628,2.0628,2.0624,2.0624,465999999.0
2007-07-24 23:00:00,2.0624,2.0626,2.0623,2.0624,264899995.0
2007-07-24 23:01:00,2.0625,2.0625,2.0621,2.0622,78900000.0
2007-07-24 23:02:00,2.0622,2.0627,2.0622,2.0627,79000000.0
2007-07-24 23:03:00,2.0628,2.0628,2.0625,2.0625,55800001.0
2007-07-24 23:04:00,2.0625,2.0626,2.0622,2.0626,155000000.0
2007-07-24 23:05:00,2.0625,2.0627,2.0625,2.0626,67299998.0
2007-07-24 23:06:00,2.0624,2.0624,2.06196,2.06232,676699999.0
2007-07-24 23:07:00,2.0626,2.0628,2.0626,2.0628,150199999.0
2007-07-24 23:08:00,2.0628,2.063,2.0625,2.0629,527700003.0
2007-07-24 23:09:00,2.0628,2.0628,2.0628,2.0628,23200000.0
2007-07-24 23:10:00,2.0628,2.0628,2.0625,2.0625,55800000.0
2007-07-24 23:11:00,2.0625,2.0625,2.0622,2.0623,151500001.0
2007-07-24 23:12:00,2.0623,2.0623,2.0622,2.0622,16000000.0
2007-07-24 23:13:00,2.0622,2.0622,2.062,2.062,101500000.0
2007-07-24 23:14:00,2.062,2.0621,2.062,2.0621,230199999.0
2007-07-24 23:15:00,2.0621,2.0621,2.0619,2.06195,230399998.0
2007-07-24 23:16:00,2.062,2.0621,2.062,2.062,78900000.0
2007-07-24 23:17:00,2.062,2.062,2.062,2.062,41300000.0
2007-07-24 23:18:00,2.062,2.0621,2.0619,2.0619,107900000.0
2007-07-24 23:19:00,2.062,2.0621,2.062,2.062,200700000.0
2007-07-24 23:20:00,2.0619,2.0622,2.0618,2.0622,285400001.0
2007-07-24 23:21:00,2.0622,2.0622,2.0619,2.0619,153500000.0
2007-07-24 23:22:00,2.06195,2.06197,2.0619,2.06195,678100000.0
2007-07-24 23:23:00,2.06195,2.06195,2.06185,2.06195,201900002.0
2007-07-24 23:24:00,2.062,2.062,2.062,2.062,31800000.0
2007-07-24 23:25:00,2.062,2.062,2.062,2.062,15500000.0
2007-07-24 23:26:00,2.0621,2.0621,2.062,2.062,47200000.0
2007-07-24 23:27:00,2.062,2.062,2.0617,2.0619,116400001.0
2007-07-24 23:28:00,2.062,2.062,2.0618,2.0618,109600000.0
2007-07-24 23:29:00,2.0618,2.0618,2.0617,2.0617,615099998.0
2007-07-24 23:30:00,2.0618,2.0619,2.06175,2.0618,144699998.0
2007-07-24 23:31:00,2.0618,2.0618,2.0617,2.0617,182499999.0
2007-07-24 23:32:00,2.06162,2.06162,2.06138,2.06138,555069995.0
2007-07-24 23:33:00,2.06149,2.06201,2.06149,2.06201,221389997.0
2007-07-24 23:34:00,2.06203,2.06203,2.06146,2.06146,455289993.0
2007-07-24 23:35:00,2.0616,2.0617,2.0616,2.0617,55100000.0
2007-07-24 23:36:00,2.06185,2.062,2.0617,2.0617,91200000.0
2007-07-24 23:37:00,2.06155,2.06157,2.06137,2.06149,638299996.0
2007-07-24 23:38:00,2.0617,2.0617,2.06165,2.06165,51200000.0
2007-07-24 23:39:00,2.0617,2.0618,2.0617,2.0618,76800000.0
2007-07-24 23:40:00,2.0618,2.062,2.0618,2.062,36400000.0
2007-07-24 23:41:00,2.06205,2.0621,2.06205,2.0621,7600000.0
2007-07-24 23:42:00,2.0621,2.0621,2.0621,2.0621,11600000.0
2007-07-24 23:43:00,2.06205,2.0621,2.06198,2.06199,307399999.0
2007-07-24 23:44:00,2.06198,2.0621,2.06197,2.06205,302799995.0
2007-07-24 23:45:00,2.0621,2.06214,2.06201,2.06207,266899999.0
2007-07-24 23:46:00,2.0621,2.0621,2.0621,2.0621,3600000.0
2007-07-24 23:47:00,2.0621,2.0621,2.062,2.062,35500000.0
2007-07-24 23:48:00,2.06205,2.0621,2.062,2.062,64199999.0
2007-07-24 23:49:00,2.0621,2.0621,2.0617,2.0618,197100001.0
2007-07-24 23:50:00,2.0618,2.0619,2.0618,2.0619,32800000.0
2007-07-24 23:51:00,2.0619,2.0619,2.0619,2.0619,4000000.0
2007-07-24 23:52:00,2.0619,2.0619,2.0617,2.0617,14800000.0
2007-07-24 23:53:00,2.0617,2.0617,2.0616,2.0616,40200000.0
2007-07-24 23:54:00,2.0616,2.0616,2.0613,2.0613,83900000.0
2007-07-24 23:55:00,2.0614,2.0614,2.0614,2.0614,7700000.0
2007-07-24 23:56:00,2.0614,2.0614,2.0614,2.0614,34800000.0
2007-07-24 23:57:00,2.0614,2.0615,2.0613,2.0613,179100001.0
2007-07-24 23:58:00,2.0613,2.0614,2.0613,2.0614,44300000.0
2007-07-24 23:59:00,2.0614,2.0614,2.0614,2.0614,33400000.0
2007-07-25 00:00:00,2.0615,2.0617,2.0615,2.0616,77400000.0
2007-07-25 00:01:00,2.0616,2.0617,2.0615,2.0615,85200000.0
2007-07-25 00:02:00,2.0615,2.0616,2.0614,2.06155,45400000.0
2007-07-25 00:03:00,2.06148,2.06148,2.0613,2.0614,226700000.0
2007-07-25 00:04:00,2.0615,2.0615,2.0615,2.0615,29400000.0
2007-07-25 00:05:00,2.0616,2.0617,2.0615,2.0617,50200000.0
2007-07-25 00:06:00,2.06148,2.06148,2.0613,2.06142,251100000.0
2007-07-25 00:07:00,2.0617,2.0617,2.0617,2.0617,6400000.0
2007-07-25 00:08:00,2.0617,2.0617,2.0616,2.0616,74800000.0
2007-07-25 00:09:00,2.06142,2.06153,2.06142,2.06153,113199999.0
2007-07-25 00:10:00,2.0616,2.0616,2.0616,2.0616,36300000.0
2007-07-25 00:11:00,2.0617,2.0617,2.0616,2.0617,133800000.0
2007-07-25 00:12:00,2.0617,2.0617,2.0616,2.0616,40800000.0
2007-07-25 00:13:00,2.0615,2.0615,2.0615,2.0615,7300000.0
2007-07-25 00:14:00,2.0615,2.0615,2.0615,2.0615,37200000.0
2007-07-25 00:15:00,2.06143,2.06143,2.06138,2.06138,14400000.0
2007-07-25 00:16:00,2.0615,2.0615,2.0615,2.0615,25900000.0
2007-07-25 00:17:00,2.0615,2.0615,2.06145,2.0615,26400000.0
2007-07-25 00:18:00,2.06152,2.06152,2.06138,2.06138,50600000.0
2007-07-25 00:19:00,2.0615,2.0616,2.0615,2.0616,35800000.0
2007-07-25 00:20:00,2.06138,2.06143,2.06128,2.06128,320599998.0
2007-07-25 00:21:00,2.0615,2.0616,2.0615,2.0616,41800000.0
2007-07-25 00:22:00,2.0615,2.0616,2.0615,2.0616,40900000.0
2007-07-25 00:23:00,2.0616,2.0616,2.0616,2.0616,9800000.0
2007-07-25 00:24:00,2.06138,2.06138,2.06123,2.06123,586900002.0
2007-07-25 00:25:00,2.0616,2.0616,2.0616,2.0616,8800000.0
2007-07-25 00:26:00,2.0616,2.0617,2.0616,2.0617,11200000.0
2007-07-25 00:27:00,2.06134,2.06191,2.06134,2.06191,68100002.0
2007-07-25 00:28:00,2.0617,2.0617,2.0615,2.0615,53200000.0
2007-07-25 00:29:00,2.0615,2.0615,2.0611,2.0614,114500002.0
2007-07-25 00:30:00,2.0614,2.0614,2.0614,2.0614,8200000.0
2007-07-25 00:31:00,2.0614,2.0614,2.0612,2.0612,19200000.0
2007-07-25 00:32:00,2.0612,2.0612,2.0612,2.0612,52200000.0
2007-07-25 00:33:00,2.0612,2.0612,2.0612,2.0612,11800000.0
2007-07-25 00:34:00,2.0612,2.0612,2.0612,2.0612,8400000.0
2007-07-25 00:35:00,2.0612,2.0612,2.0612,2.0612,8400000.0
2007-07-25 00:36:00,2.0613,2.0613,2.0613,2.0613,36800000.0
2007-07-25 00:37:00,2.0613,2.0613,2.06125,2.0613,66900000.0
2007-07-25 00:38:00,2.0613,2.0613,2.06125,2.0613,58000000.0
2007-07-25 00:39:00,2.06125,2.0613,2.06125,2.0613,40700000.0
2007-07-25 00:40:00,2.0613,2.0613,2.0611,2.0611,44000000.0
2007-07-25 00:41:00,2.0611,2.0612,2.0611,2.0612,114400000.0
2007-07-25 00:42:00,2.0612,2.0613,2.0611,2.0611,107299998.0
2007-07-25 00:43:00,2.06115,2.0612,2.06115,2.0612,7600000.0
2007-07-25 00:44:00,2.0612,2.0613,2.0612,2.0613,117000000.0
2007-07-25 00:45:00,2.0611,2.06116,2.06108,2.06115,160600001.0
2007-07-25 00:46:00,2.0613,2.0613,2.0613,2.0613,7200000.0
2007-07-25 00:47:00,2.0613,2.0613,2.0613,2.0613,6400000.0
2007-07-25 00:48:00,2.06115,2.06117,2.0611,2.0611,675899996.0
2007-07-25 00:49:00,2.0613,2.0614,2.0613,2.0614,133900000.0
2007-07-25 00:50:00,2.0614,2.0616,2.0614,2.0615,198700001.0
2007-07-25 00:51:00,2.0615,2.0615,2.06145,2.06145,204400000.0
2007-07-25 00:52:00,2.0615,2.0615,2.0614,2.0615,122600000.0
2007-07-25 00:53:00,2.0615,2.0615,2.0615,2.0615,16400000.0
2007-07-25 00:54:00,2.0615,2.0615,2.0615,2.0615,9400000.0
2007-07-25 00:55:00,2.0615,2.0615,2.0615,2.0615,18600000.0
2007-07-25 00:56:00,2.0615,2.0615,2.0615,2.0615,26600000.0
2007-07-25 00:57:00,2.0615,2.0616,2.0615,2.0616,8800000.0
2007-07-25 00:58:00,2.0616,2.0616,2.0616,2.0616,1200000.0
2007-07-25 00:59:00,2.0616,2.0616,2.0615,2.0616,87200000.0
2007-07-25 01:00:00,2.0616,2.0617,2.0616,2.0617,197900000.0
2007-07-25 01:01:00,2.06195,2.0621,2.0617,2.062,313399998.0
2007-07-25 01:02:00,2.0619,2.0622,2.0619,2.0619,159199999.0
2007-07-25 01:03:00,2.0619,2.062,2.0619,2.062,126699999.0
2007-07-25 01:04:00,2.062,2.062,2.0619,2.0619,101600000.0
2007-07-25 01:05:00,2.0619,2.062,2.0619,2.062,76299999.0
2007-07-25 01:06:00,2.06175,2.06179,2.06164,2.06178,345500000.0
2007-07-25 01:07:00,2.062,2.062,2.062,2.062,8000000.0
2007-07-25 01:08:00,2.062,2.062,2.062,2.062,30400000.0
2007-07-25 01:09:00,2.062,2.062,2.062,2.062,24800000.0
2007-07-25 01:10:00,2.062,2.062,2.06185,2.0619,85900000.0
2007-07-25 01:11:00,2.0619,2.0621,2.0619,2.0621,26800000.0
2007-07-25 01:12:00,2.0621,2.0621,2.0621,2.0621,100000.0
2007-07-25 01:13:00,2.0621,2.0621,2.0621,2.0621,100000.0
2007-07-25 01:14:00,2.06193,2.06193,2.06179,2.06187,824199999.0
2007-07-25 01:15:00,2.06185,2.06185,2.06185,2.06185,118200001.0
2007-07-25 01:16:00,2.0621,2.0621,2.0617,2.0618,78500000.0
2007-07-25 01:17:00,2.0618,2.0619,2.0617,2.0618,225899999.0
2007-07-25 01:18:00,2.0618,2.0619,2.0617,2.0617,192200000.0
2007-07-25 01:19:00,2.06175,2.0618,2.0617,2.0617,125700000.0
2007-07-25 01:20:00,2.0617,2.0618,2.0617,2.0618,38800000.0
2007-07-25 01:21:00,2.0618,2.0618,2.0617,2.0617,81600000.0
2007-07-25 01:22:00,2.0617,2.0617,2.0617,2.0617,7900000.0
2007-07-25 01:23:00,2.0618,2.0618,2.0618,2.0618,12800000.0
2007-07-25 01:24:00,2.06166,2.0617,2.0615,2.06159,350200003.0
2007-07-25 01:25:00,2.0616,2.06168,2.06155,2.0616,622500001.0
2007-07-25 01:26:00,2.0618,2.0619,2.0618,2.0619,211700000.0
2007-07-25 01:27:00,2.0619,2.0619,2.0618,2.0618,31200000.0
2007-07-25 01:28:00,2.0618,2.06185,2.0618,2.06185,8800000.0
2007-07-25 01:29:00,2.0619,2.0619,2.0619,2.0619,30000000.0
2007-07-25 01:30:00,2.0617,2.06182,2.0617,2.06182,684499992.0
2007-07-25 01:31:00,2.0619,2.062,2.0617,2.0617,166500002.0
2007-07-25 01:32:00,2.0616,2.0617,2.0616,2.0617,17200000.0
2007-07-25 01:33:00,2.06162,2.06162,2.0614,2.06155,601599995.0
2007-07-25 01:34:00,2.0617,2.0618,2.0617,2.0617,50700000.0
2007-07-25 01:35:00,2.0617,2.0617,2.0615,2.06155,45500000.0
2007-07-25 01:36:00,2.0615,2.0615,2.06145,2.0615,32000000.0
2007-07-25 01:37:00,2.06145,2.06165,2.06145,2.06165,12800000.0
2007-07-25 01:38:00,2.0616,2.0616,2.0615,2.0615,113200000.0
2007-07-25 01:39:00,2.0615,2.0616,2.0615,2.0616,22700000.0
2007-07-25 01:40:00,2.0614,2.06145,2.06137,2.06145,717499997.0
2007-07-25 01:41:00,2.0616,2.0616,2.0615,2.0615,77900000.0
2007-07-25 01:42:00,2.0615,2.0615,2.0614,2.0614,46000000.0
2007-07-25 01:43:00,2.0614,2.0614,2.0612,2.0612,93600000.0
2007-07-25 01:44:00,2.0612,2.0612,2.061,2.0612,48800000.0
2007-07-25 01:45:00,2.0612,2.0612,2.0612,2.0612,29200000.0
2007-07-25 01:46:00,2.0612,2.0613,2.061,2.06115,389100004.0
2007-07-25 01:47:00,2.0612,2.0612,2.0612,2.0612,26400000.0
2007-07-25 01:48:00,2.06117,2.06128,2.061,2.06114,338100000.0
2007-07-25 01:49:00,2.0612,2.0612,2.061,2.061,246000000.0
2007-07-25 01:50:00,2.061,2.061,2.061,2.061,99600000.0
2007-07-25 01:51:00,2.06088,2.0609,2.06077,2.06077,190900003.0
2007-07-25 01:52:00,2.061,2.061,2.0609,2.0609,43899999.0
2007-07-25 01:53:00,2.0609,2.0609,2.0609,2.0609,86700000.0
2007-07-25 01:54:00,2.06073,2.06089,2.06073,2.06078,367599999.0
2007-07-25 01:55:00,2.0609,2.0611,2.0609,2.0611,16000000.0
2007-07-25 01:56:00,2.0611,2.0611,2.0609,2.0609,212400001.0
2007-07-25 01:57:00,2.061,2.061,2.0607,2.0607,154500000.0
2007-07-25 01:58:00,2.0607,2.0608,2.06055,2.06065,454400004.0
2007-07-25 01:59:00,2.06065,2.0608,2.06065,2.0608,271699997.0
2007-07-25 02:00:00,2.0609,2.0609,2.0608,2.0608,266000000.0
2007-07-25 02:01:00,2.0608,2.0608,2.0607,2.0608,46700000.0
2007-07-25 02:02:00,2.0608,2.0608,2.0606,2.0607,152300000.0
2007-07-25 02:03:00,2.0607,2.0607,2.06065,2.0607,42300000.0
2007-07-25 02:04:00,2.0607,2.0607,2.0607,2.0607,120200000.0
2007-07-25 02:05:00,2.0607,2.0607,2.0607,2.0607,33400001.0
2007-07-25 02:06:00,2.0607,2.0607,2.0607,2.0607,140999997.0
2007-07-25 02:07:00,2.0607,2.0607,2.06065,2.0607,81400000.0
2007-07-25 02:08:00,2.0607,2.0607,2.0607,2.0607,129499999.0
2007-07-25 02:09:00,2.0607,2.0607,2.0607,2.0607,47000000.0
2007-07-25 02:10:00,2.0607,2.0607,2.0607,2.0607,118199995.0
2007-07-25 02:11:00,2.0607,2.0607,2.0606,2.0606,107499999.0
2007-07-25 02:12:00,2.0605,2.0606,2.06025,2.0605,381799996.0
2007-07-25 02:13:00,2.0605,2.0605,2.0602,2.0602,501199995.0
2007-07-25 02:14:00,2.0603,2.0603,2.0603,2.0603,121699995.0
2007-07-25 02:15:00,2.0603,2.0603,2.0602,2.0603,205299996.0
2007-07-25 02:16:00,2.0603,2.0604,2.0603,2.0603,46999999.0
2007-07-25 02:17:00,2.0603,2.0603,2.0602,2.0602,202699997.0
2007-07-25 02:18:00,2.0602,2.0602,2.0601,2.06015,100300001.0
2007-07-25 02:19:00,2.06015,2.0602,2.0601,2.0602,163400000.0
2007-07-25 02:20:00,2.0602,2.0602,2.06,2.0601,369600002.0
2007-07-25 02:21:00,2.0601,2.0601,2.06,2.06,373900000.0
2007-07-25 02:22:00,2.0601,2.0601,2.0595,2.0596,458400000.0
2007-07-25 02:23:00,2.0596,2.0596,2.0595,2.0595,637700001.0
2007-07-25 02:24:00,2.0595,2.0595,2.0591,2.0591,466399999.0
2007-07-25 02:25:00,2.0591,2.0591,2.05825,2.0583,1497500001.0
2007-07-25 02:26:00,2.0582,2.05835,2.0576,2.05835,884200002.0
2007-07-25 02:27:00,2.0583,2.0585,2.05815,2.0584,731799996.0
2007-07-25 02:28:00,2.05845,2.0588,2.0583,2.0588,788599996.0
2007-07-25 02:29:00,2.0587,2.05915,2.0587,2.0591,571599998.0
2007-07-25 02:30:00,2.0591,2.0592,2.0587,2.05875,392400001.0
2007-07-25 02:31:00,2.0588,2.05895,2.0587,2.05875,409099999.0
2007-07-25 02:32:00,2.05875,2.0591,2.05865,2.05895,727100005.0
2007-07-25 02:33:00,2.059,2.0591,2.059,2.059,189499995.0
2007-07-25 02:34:00,2.059,2.059,2.059,2.059,630500005.0
2007-07-25 02:35:00,2.059,2.0592,2.059,2.0592,309399997.0
2007-07-25 02:36:00,2.0592,2.0592,2.0591,2.0591,346899999.0
2007-07-25 02:37:00,2.0591,2.0591,2.05895,2.059,435500001.0
2007-07-25 02:38:00,2.059,2.0591,2.0587,2.0588,692499996.0
2007-07-25 02:39:00,2.0589,2.0589,2.0588,2.0588,575500003.0
2007-07-25 02:40:00,2.0588,2.0588,2.0588,2.0588,156200006.0
2007-07-25 02:41:00,2.0588,2.0589,2.0585,2.05875,654600006.0
2007-07-25 02:42:00,2.0588,2.0589,2.0587,2.0588,315500000.0
2007-07-25 02:43:00,2.05885,2.05885,2.0583,2.0584,569899999.0
2007-07-25 02:44:00,2.0584,2.0586,2.05825,2.0586,511999999.0
2007-07-25 02:45:00,2.0586,2.05865,2.05835,2.0585,488199994.0
2007-07-25 02:46:00,2.0585,2.0585,2.05825,2.0583,693599998.0
2007-07-25 02:47:00,2.0582,2.0585,2.0581,2.0581,682999995.0
2007-07-25 02:48:00,2.0581,2.0581,2.0574,2.0575,1566599999.0
2007-07-25 02:49:00,2.0575,2.0577,2.0572,2.05745,1314100000.0
2007-07-25 02:50:00,2.0575,2.0577,2.05745,2.0576,850099994.0
2007-07-25 02:51:00,2.0576,2.0577,2.0572,2.0573,801399994.0
2007-07-25 02:52:00,2.0573,2.0573,2.05685,2.05685,905900001.0
2007-07-25 02:53:00,2.05685,2.0569,2.0567,2.0568,578500002.0
2007-07-25 02:54:00,2.0568,2.0569,2.0567,2.0567,759499999.0
2007-07-25 02:55:00,2.0567,2.0568,2.0566,2.0568,599900001.0
2007-07-25 02:56:00,2.0568,2.0568,2.05665,2.0567,725800000.0
2007-07-25 02:57:00,2.0567,2.0569,2.0567,2.0568,451299999.0
2007-07-25 02:58:00,2.0568,2.057,2.0567,2.0567,404900000.0
2007-07-25 02:59:00,2.0567,2.0567,2.056,2.056,1161000011.0
2007-07-25 03:00:00,2.056,2.0561,2.0557,2.0558,390700000.0
2007-07-25 03:01:00,2.05585,2.056,2.0557,2.0557,405100004.0
2007-07-25 03:02:00,2.0557,2.05605,2.0557,2.056,870099990.0
2007-07-25 03:03:00,2.0561,2.0561,2.05595,2.0561,323600000.0
2007-07-25 03:04:00,2.0561,2.0564,2.056,2.0561,833099995.0
2007-07-25 03:05:00,2.0561,2.0565,2.0561,2.0562,300399998.0
2007-07-25 03:06:00,2.0562,2.0562,2.05605,2.0561,266400005.0
2007-07-25 03:07:00,2.0561,2.0562,2.0559,2.056,329900000.0
2007-07-25 03:08:00,2.056,2.0562,2.056,2.0562,663199995.0
2007-07-25 03:09:00,2.0562,2.057,2.0561,2.05695,1126900005.0
2007-07-25 03:10:00,2.05695,2.0573,2.05685,2.0573,1376800003.0
2007-07-25 03:11:00,2.0573,2.0576,2.0573,2.05755,1290799995.0
2007-07-25 03:12:00,2.05755,2.0576,2.05735,2.05735,958599995.0
2007-07-25 03:13:00,2.0574,2.0575,2.05735,2.0575,823499994.0
2007-07-25 03:14:00,2.0574,2.0575,2.0573,2.0573,846899999.0
2007-07-25 03:15:00,2.0574,2.0574,2.0567,2.0567,1141600000.0
2007-07-25 03:16:00,2.0566,2.0569,2.0565,2.0569,567900001.0
2007-07-25 03:17:00,2.0569,2.0569,2.0568,2.0569,204900003.0
2007-07-25 03:18:00,2.0569,2.0569,2.0568,2.0568,126599994.0
2007-07-25 03:19:00,2.0569,2.0569,2.0567,2.05685,244900002.0
2007-07-25 03:20:00,2.05685,2.0573,2.05675,2.0572,603999996.0
2007-07-25 03:21:00,2.0572,2.0572,2.0569,2.057,478399998.0
2007-07-25 03:22:00,2.057,2.0571,2.057,2.057,111200000.0
2007-07-25 03:23:00,2.0571,2.0571,2.0568,2.0568,238999997.0
2007-07-25 03:24:00,2.05675,2.05675,2.0564,2.0566,719399993.0
2007-07-25 03:25:00,2.0567,2.057,2.0565,2.0568,1035899994.0
2007-07-25 03:26:00,2.0568,2.0572,2.0567,2.0571,1071799986.0
2007-07-25 03:27:00,2.0571,2.0572,2.057,2.0572,286800000.0
2007-07-25 03:28:00,2.0572,2.0576,2.0572,2.0576,325899998.0
2007-07-25 03:29:00,2.0576,2.0576,2.05755,2.05755,45600000.0
2007-07-25 03:30:00,2.05755,2.0579,2.05755,2.0578,453800005.0
2007-07-25 03:31:00,2.0578,2.0585,2.0577,2.0585,917200004.0
2007-07-25 03:32:00,2.0586,2.0587,2.0584,2.0584,704299998.0
2007-07-25 03:33:00,2.0584,2.0584,2.0578,2.0579,345200000.0
2007-07-25 03:34:00,2.0579,2.05795,2.0576,2.05765,575999995.0
2007-07-25 03:35:00,2.0576,2.05765,2.0576,2.0576,224699999.0
2007-07-25 03:36:00,2.0576,2.05815,2.05755,2.058,1016799992.0
2007-07-25 03:37:00,2.058,2.05815,2.05775,2.0578,278199998.0
2007-07-25 03:38:00,2.0578,2.058,2.0578,2.058,247199997.0
2007-07-25 03:39:00,2.058,2.058,2.0579,2.058,166099998.0
2007-07-25 03:40:00,2.058,2.058,2.058,2.058,89199998.0
2007-07-25 03:41:00,2.058,2.0582,2.058,2.0582,173800001.0
2007-07-25 03:42:00,2.0582,2.0583,2.0582,2.0582,115500003.0
2007-07-25 03:43:00,2.0582,2.0582,2.0579,2.058,351500004.0
2007-07-25 03:44:00,2.058,2.058,2.058,2.058,4200000.0
2007-07-25 03:45:00,2.058,2.0582,2.058,2.0582,126400000.0
2007-07-25 03:46:00,2.0581,2.0582,2.058,2.0581,457500000.0
2007-07-25 03:47:00,2.0581,2.0586,2.0581,2.05845,508499999.0
2007-07-25 03:48:00,2.05845,2.0586,2.0583,2.0583,417699998.0
2007-07-25 03:49:00,2.0583,2.0583,2.0583,2.0583,194399994.0
2007-07-25 03:50:00,2.0583,2.0583,2.0581,2.0581,367400001.0
2007-07-25 03:51:00,2.0581,2.0583,2.0581,2.0583,115300001.0
2007-07-25 03:52:00,2.0584,2.0584,2.0582,2.0583,520600002.0
2007-07-25 03:53:00,2.0583,2.0585,2.0583,2.0584,283900000.0
2007-07-25 03:54:00,2.0584,2.0585,2.0584,2.0585,119300000.0
2007-07-25 03:55:00,2.0585,2.0586,2.05845,2.0585,258899999.0
2007-07-25 03:56:00,2.0585,2.0585,2.0585,2.0585,208599998.0
2007-07-25 03:57:00,2.0585,2.0586,2.0585,2.05855,153200000.0
2007-07-25 03:58:00,2.05855,2.0586,2.0583,2.0585,424100000.0
2007-07-25 03:59:00,2.0585,2.0585,2.0584,2.05845,212299996.0
2007-07-25 04:00:00,2.0584,2.0584,2.0583,2.0583,70699999.0
2007-07-25 04:01:00,2.05804,2.05819,2.05804,2.05812,40300000.0
2007-07-25 04:02:00,2.0583,2.0583,2.0582,2.0582,107200000.0
2007-07-25 04:03:00,2.05815,2.05815,2.0579,2.058,289899999.0
2007-07-25 04:04:00,2.058,2.058,2.0579,2.0579,150500000.0
2007-07-25 04:05:00,2.0579,2.058,2.0578,2.0579,259399999.0
2007-07-25 04:06:00,2.05795,2.058,2.05795,2.058,161700000.0
2007-07-25 04:07:00,2.058,2.058,2.0579,2.0579,154999998.0
2007-07-25 04:08:00,2.0579,2.0579,2.0578,2.0578,151899996.0
2007-07-25 04:09:00,2.05775,2.0578,2.05775,2.0578,43100000.0
2007-07-25 04:10:00,2.0578,2.0578,2.0577,2.0577,242500007.0
2007-07-25 04:11:00,2.0577,2.0577,2.0576,2.0576,152599999.0
2007-07-25 04:12:00,2.0576,2.0576,2.0576,2.0576,49200001.0
2007-07-25 04:13:00,2.0576,2.05765,2.0575,2.0575,222800000.0
2007-07-25 04:14:00,2.0575,2.0575,2.0573,2.0573,103099999.0
2007-07-25 04:15:00,2.0573,2.0573,2.0572,2.0572,84300000.0
2007-07-25 04:16:00,2.0572,2.0573,2.0572,2.0573,37500000.0
2007-07-25 04:17:00,2.0573,2.0576,2.0573,2.0576,430400003.0
2007-07-25 04:18:00,2.0576,2.0576,2.0574,2.0574,293899999.0
2007-07-25 04:19:00,2.0574,2.0574,2.0573,2.0574,101399999.0
2007-07-25 04:20:00,2.0574,2.0575,2.0574,2.0574,292500000.0
2007-07-25 04:21:00,2.0574,2.0574,2.0574,2.0574,22500000.0
2007-07-25 04:22:00,2.0574,2.0575,2.0574,2.0574,145399998.0
2007-07-25 04:23:00,2.0574,2.0575,2.0574,2.0575,307800005.0
2007-07-25 04:24:00,2.0575,2.0576,2.0575,2.0575,172000000.0
2007-07-25 04:25:00,2.0575,2.0576,2.0575,2.0575,180600000.0
2007-07-25 04:26:00,2.0575,2.0576,2.05745,2.0575,109000000.0
2007-07-25 04:27:00,2.0575,2.0575,2.05745,2.0575,79099999.0
2007-07-25 04:28:00,2.0576,2.0576,2.0576,2.0576,79700003.0
2007-07-25 04:29:00,2.0577,2.0578,2.0576,2.0577,400899996.0
2007-07-25 04:30:00,2.0577,2.0577,2.0574,2.0575,842500009.0
2007-07-25 04:31:00,2.0575,2.0577,2.0575,2.0576,107800002.0
2007-07-25 04:32:00,2.0576,2.0577,2.0576,2.0577,120399999.0
2007-07-25 04:33:00,2.05749,2.05765,2.05746,2.05756,50800000.0
2007-07-25 04:34:00,2.0577,2.058,2.0577,2.0579,283799999.0
2007-07-25 04:35:00,2.0579,2.0582,2.0578,2.0582,147099998.0
2007-07-25 04:36:00,2.0582,2.0582,2.05805,2.05815,111800000.0
2007-07-25 04:37:00,2.05815,2.0584,2.05815,2.05815,290600002.0
2007-07-25 04:38:00,2.0582,2.0583,2.0581,2.05815,445399998.0
2007-07-25 04:39:00,2.05815,2.0582,2.0581,2.0582,205300000.0
2007-07-25 04:40:00,2.0583,2.0583,2.0582,2.0582,133399998.0
2007-07-25 04:41:00,2.0582,2.0582,2.0582,2.0582,178499998.0
2007-07-25 04:42:00,2.0582,2.0583,2.058,2.05825,678399993.0
2007-07-25 04:43:00,2.0583,2.0583,2.0583,2.0583,20000000.0
2007-07-25 04:44:00,2.0583,2.0583,2.0583,2.0583,12000000.0
2007-07-25 04:45:00,2.0583,2.0585,2.0583,2.0584,139299999.0
2007-07-25 04:46:00,2.0584,2.0584,2.0582,2.0584,267099996.0
2007-07-25 04:47:00,2.0584,2.0584,2.0582,2.0583,118800000.0
2007-07-25 04:48:00,2.0583,2.0583,2.0582,2.0582,142799996.0
2007-07-25 04:49:00,2.0582,2.0583,2.058,2.0583,277200000.0
2007-07-25 04:50:00,2.0583,2.0583,2.05815,2.05815,246799995.0
2007-07-25 04:51:00,2.0582,2.0582,2.058,2.0581,219599999.0
2007-07-25 04:52:00,2.0583,2.0584,2.0581,2.0584,266699996.0
2007-07-25 04:53:00,2.0584,2.0587,2.0584,2.0587,280799998.0
2007-07-25 04:54:00,2.0587,2.0588,2.0586,2.0587,487599997.0
2007-07-25 04:55:00,2.0588,2.0588,2.05865,2.0587,550099997.0
2007-07-25 04:56:00,2.0587,2.059,2.0587,2.0589,211000004.0
2007-07-25 04:57:00,2.0589,2.059,2.0588,2.059,363599997.0
2007-07-25 04:58:00,2.059,2.059,2.059,2.059,389099993.0
2007-07-25 04:59:00,2.059,2.059,2.0587,2.0588,486400001.0
2007-07-25 05:00:00,2.05885,2.0589,2.0588,2.0588,96200001.0
2007-07-25 05:01:00,2.0588,2.0588,2.0583,2.0583,570500007.0
2007-07-25 05:02:00,2.0583,2.0587,2.0583,2.0584,570099999.0
2007-07-25 05:03:00,2.0584,2.0584,2.0583,2.0584,218100004.0
2007-07-25 05:04:00,2.0584,2.0584,2.05815,2.05815,360899998.0
2007-07-25 05:05:00,2.0582,2.0582,2.0582,2.0582,96299999.0
2007-07-25 05:06:00,2.0582,2.0582,2.0582,2.0582,73199996.0
2007-07-25 05:07:00,2.0582,2.0582,2.0582,2.0582,86899998.0
2007-07-25 05:08:00,2.0582,2.0583,2.05815,2.0583,283300003.0
2007-07-25 05:09:00,2.0583,2.0585,2.0582,2.0582,150600001.0
2007-07-25 05:10:00,2.0583,2.0585,2.0583,2.05845,407499999.0
2007-07-25 05:11:00,2.0585,2.0585,2.0584,2.0584,156200000.0
2007-07-25 05:12:00,2.0584,2.0585,2.0584,2.0584,81700000.0
2007-07-25 05:13:00,2.0584,2.0584,2.0584,2.0584,18700001.0
2007-07-25 05:14:00,2.0584,2.0585,2.0584,2.0585,90699999.0
2007-07-25 05:15:00,2.0585,2.0585,2.0582,2.0582,533599995.0
2007-07-25 05:16:00,2.0582,2.0582,2.0582,2.0582,362000000.0
2007-07-25 05:17:00,2.0582,2.0582,2.05815,2.05815,137299999.0
2007-07-25 05:18:00,2.05815,2.0582,2.058,2.0581,289299995.0
2007-07-25 05:19:00,2.0581,2.0581,2.05805,2.05805,205499994.0
2007-07-25 05:20:00,2.0581,2.0581,2.05805,2.05805,324599992.0
2007-07-25 05:21:00,2.0581,2.0581,2.05805,2.05805,177899994.0
2007-07-25 05:22:00,2.05805,2.0581,2.05805,2.0581,271900006.0
2007-07-25 05:23:00,2.058,2.0581,2.05765,2.0577,509199999.0
2007-07-25 05:24:00,2.0577,2.0577,2.0575,2.0575,240099999.0
2007-07-25 05:25:00,2.0575,2.0575,2.0575,2.0575,42199999.0
2007-07-25 05:26:00,2.0575,2.0578,2.0575,2.0577,207599998.0
2007-07-25 05:27:00,2.0577,2.0579,2.0577,2.0579,109400001.0
2007-07-25 05:28:00,2.0579,2.0581,2.0579,2.058,149900000.0
2007-07-25 05:29:00,2.058,2.0581,2.058,2.058,59000000.0
2007-07-25 05:30:00,2.0581,2.0583,2.058,2.0583,236399997.0
2007-07-25 05:31:00,2.0583,2.0585,2.0583,2.0585,266699999.0
2007-07-25 05:32:00,2.0585,2.0585,2.0584,2.0584,196800000.0
2007-07-25 05:33:00,2.0584,2.0585,2.0581,2.0581,636099998.0
2007-07-25 05:34:00,2.0581,2.0581,2.058,2.058,44500000.0
2007-07-25 05:35:00,2.0581,2.0582,2.0579,2.0579,594999996.0
2007-07-25 05:36:00,2.058,2.058,2.058,2.058,155000000.0
2007-07-25 05:37:00,2.0579,2.058,2.0579,2.058,155500000.0
2007-07-25 05:38:00,2.058,2.0581,2.058,2.058,326000000.0
2007-07-25 05:39:00,2.0579,2.058,2.0579,2.058,130299999.0
2007-07-25 05:40:00,2.058,2.058,2.0578,2.0579,160300000.0
2007-07-25 05:41:00,2.0579,2.0581,2.0578,2.0579,138500000.0
2007-07-25 05:42:00,2.0579,2.0579,2.0576,2.0576,171600000.0
2007-07-25 05:43:00,2.0577,2.0578,2.0576,2.0578,154299999.0
2007-07-25 05:44:00,2.0578,2.058,2.0578,2.058,288899999.0
2007-07-25 05:45:00,2.0581,2.0581,2.0579,2.058,151000000.0
2007-07-25 05:46:00,2.058,2.0582,2.058,2.058,145200000.0
2007-07-25 05:47:00,2.0582,2.0584,2.0582,2.0584,198499997.0
2007-07-25 05:48:00,2.0584,2.0584,2.0583,2.0583,69300000.0
2007-07-25 05:49:00,2.0583,2.0583,2.0583,2.0583,13500000.0
2007-07-25 05:50:00,2.0583,2.0583,2.0583,2.0583,8000000.0
2007-07-25 05:51:00,2.0583,2.0583,2.0582,2.0582,130599998.0
2007-07-25 05:52:00,2.0582,2.0582,2.0582,2.0582,89000000.0
2007-07-25 05:53:00,2.0582,2.0582,2.0581,2.0581,387000000.0
2007-07-25 05:54:00,2.0581,2.0582,2.0581,2.0582,99599999.0
2007-07-25 05:55:00,2.0582,2.0582,2.0578,2.0579,434999998.0
2007-07-25 05:56:00,2.058,2.058,2.058,2.058,97400000.0
2007-07-25 05:57:00,2.0581,2.0584,2.0581,2.0584,350499993.0
2007-07-25 05:58:00,2.0584,2.0586,2.0582,2.0583,309699998.0
2007-07-25 05:59:00,2.0583,2.0583,2.05815,2.0582,205699995.0
2007-07-25 06:00:00,2.0584,2.0584,2.0581,2.0582,172900001.0
2007-07-25 06:01:00,2.0582,2.0584,2.0582,2.0584,60500000.0
2007-07-25 06:02:00,2.0584,2.0584,2.05815,2.05815,97700000.0
2007-07-25 06:03:00,2.0584,2.0584,2.05835,2.0584,53400000.0
2007-07-25 06:04:00,2.0585,2.0586,2.0585,2.0585,130500000.0
2007-07-25 06:05:00,2.0585,2.0587,2.0585,2.0587,184500000.0
2007-07-25 06:06:00,2.0586,2.0586,2.0586,2.0586,192000000.0
2007-07-25 06:07:00,2.0586,2.0586,2.0586,2.0586,62400000.0
2007-07-25 06:08:00,2.0586,2.0586,2.0586,2.0586,52300000.0
2007-07-25 06:09:00,2.05844,2.05847,2.05834,2.05843,854100003.0
2007-07-25 06:10:00,2.0586,2.0586,2.0586,2.0586,195000004.0
2007-07-25 06:11:00,2.0587,2.0587,2.0586,2.0587,299400003.0
2007-07-25 06:12:00,2.0587,2.0587,2.0586,2.0587,448600002.0
2007-07-25 06:13:00,2.0587,2.0588,2.05865,2.0587,399300000.0
2007-07-25 06:14:00,2.0587,2.0588,2.05865,2.0588,349300000.0
2007-07-25 06:15:00,2.0588,2.0588,2.0588,2.0588,70600000.0
2007-07-25 06:16:00,2.0589,2.0589,2.0588,2.0588,88800000.0
2007-07-25 06:17:00,2.0588,2.0588,2.0588,2.0588,149200004.0
2007-07-25 06:18:00,2.05875,2.0588,2.05875,2.0588,95700000.0
2007-07-25 06:19:00,2.0588,2.0588,2.0587,2.0587,150999999.0
2007-07-25 06:20:00,2.05865,2.0588,2.05865,2.0588,174299997.0
2007-07-25 06:21:00,2.0588,2.0588,2.0586,2.0587,278699998.0
2007-07-25 06:22:00,2.0587,2.0587,2.0587,2.0587,90700004.0
2007-07-25 06:23:00,2.0587,2.0587,2.0587,2.0587,116199997.0
2007-07-25 06:24:00,2.0587,2.0588,2.0587,2.0587,214499998.0
2007-07-25 06:25:00,2.0587,2.0587,2.0587,2.0587,128099996.0
2007-07-25 06:26:00,2.0587,2.0587,2.05865,2.0587,141700000.0
2007-07-25 06:27:00,2.0587,2.0587,2.0587,2.0587,167700002.0
2007-07-25 06:28:00,2.0587,2.0588,2.0587,2.0588,38199999.0
2007-07-25 06:29:00,2.0588,2.0588,2.0587,2.0587,358500000.0
2007-07-25 06:30:00,2.05865,2.0587,2.0586,2.0587,748200018.0
2007-07-25 06:31:00,2.0587,2.0587,2.05865,2.0587,1084499981.0
2007-07-25 06:32:00,2.0589,2.0589,2.0588,2.0588,183699999.0
2007-07-25 06:33:00,2.0588,2.0588,2.0587,2.0588,72500000.0
2007-07-25 06:34:00,2.0588,2.0588,2.05875,2.05875,58800000.0
2007-07-25 06:35:00,2.0588,2.0588,2.0588,2.0588,260400000.0
2007-07-25 06:36:00,2.0588,2.0588,2.05855,2.05865,372699998.0
2007-07-25 06:37:00,2.0587,2.0587,2.05865,2.0587,415599996.0
2007-07-25 06:38:00,2.0587,2.0587,2.0587,2.0587,301600003.0
2007-07-25 06:39:00,2.0587,2.0587,2.05855,2.0586,591899998.0
2007-07-25 06:40:00,2.0586,2.0586,2.0586,2.0586,248300008.0
2007-07-25 06:41:00,2.0586,2.0586,2.05855,2.05855,213300000.0
2007-07-25 06:42:00,2.0586,2.0586,2.05825,2.0585,552400000.0
2007-07-25 06:43:00,2.0585,2.0586,2.0585,2.0586,334400011.0
2007-07-25 06:44:00,2.0586,2.0586,2.0585,2.0586,161599995.0
2007-07-25 06:45:00,2.0586,2.0588,2.0586,2.0588,231099996.0
2007-07-25 06:46:00,2.0588,2.0589,2.0588,2.0588,453999995.0
2007-07-25 06:47:00,2.0588,2.0588,2.0588,2.0588,16800000.0
2007-07-25 06:48:00,2.0588,2.059,2.0588,2.0588,138700000.0
2007-07-25 06:49:00,2.0588,2.0588,2.0588,2.0588,139200000.0
2007-07-25 06:50:00,2.0588,2.059,2.0588,2.059,579700001.0
2007-07-25 06:51:00,2.059,2.0592,2.059,2.0592,243500000.0
2007-07-25 06:52:00,2.0592,2.0592,2.05905,2.0591,85000000.0
2007-07-25 06:53:00,2.0591,2.0592,2.0591,2.0592,239100000.0
2007-07-25 06:54:00,2.0592,2.0593,2.0592,2.0592,581500001.0
2007-07-25 06:55:00,2.0592,2.0593,2.05915,2.0593,202200002.0
2007-07-25 06:56:00,2.0593,2.0593,2.0592,2.0593,240300000.0
2007-07-25 06:57:00,2.0593,2.0594,2.05925,2.0593,710399999.0
2007-07-25 06:58:00,2.0593,2.0594,2.05925,2.0594,576999999.0
2007-07-25 06:59:00,2.0594,2.0595,2.0594,2.0595,422699995.0
2007-07-25 07:00:00,2.0595,2.0596,2.0595,2.0595,237000000.0
2007-07-25 07:01:00,2.0594,2.0595,2.0593,2.0594,250200002.0
2007-07-25 07:02:00,2.0594,2.0594,2.0592,2.0593,131600000.0
2007-07-25 07:03:00,2.0593,2.0594,2.05915,2.0594,161600000.0
2007-07-25 07:04:00,2.0594,2.0594,2.0591,2.0593,382800001.0
2007-07-25 07:05:00,2.0593,2.0593,2.0591,2.0591,297800000.0
2007-07-25 07:06:00,2.0591,2.0592,2.059,2.059,534099990.0
2007-07-25 07:07:00,2.059,2.0591,2.059,2.059,427199997.0
2007-07-25 07:08:00,2.059,2.0591,2.05875,2.0589,484699999.0
2007-07-25 07:09:00,2.0589,2.059,2.0588,2.059,87600000.0
2007-07-25 07:10:00,2.059,2.059,2.0588,2.059,137600000.0
2007-07-25 07:11:00,2.0589,2.059,2.0589,2.059,16200000.0
2007-07-25 07:12:00,2.0591,2.0591,2.0591,2.0591,28200000.0
2007-07-25 07:13:00,2.0591,2.0592,2.0591,2.0592,28600000.0
2007-07-25 07:14:00,2.0592,2.0592,2.0592,2.0592,18100000.0
2007-07-25 07:15:00,2.0592,2.0592,2.0591,2.0592,43800000.0
2007-07-25 07:16:00,2.0592,2.0593,2.0589,2.0589,300299999.0
2007-07-25 07:17:00,2.0589,2.059,2.0589,2.059,138799999.0
2007-07-25 07:18:00,2.059,2.059,2.059,2.059,175200001.0
2007-07-25 07:19:00,2.059,2.059,2.05895,2.059,215899998.0
2007-07-25 07:20:00,2.05895,2.0593,2.05895,2.05915,710300004.0
2007-07-25 07:21:00,2.05915,2.0593,2.05915,2.0593,567000000.0
2007-07-25 07:22:00,2.0593,2.0593,2.0591,2.05915,1288600000.0
2007-07-25 07:23:00,2.05915,2.0595,2.05915,2.0595,500100005.0
2007-07-25 07:24:00,2.0595,2.0597,2.0595,2.0597,312600004.0
2007-07-25 07:25:00,2.0597,2.0604,2.0597,2.0603,1025499992.0
2007-07-25 07:26:00,2.0603,2.0609,2.06025,2.0608,685800005.0
2007-07-25 07:27:00,2.0608,2.0608,2.0604,2.06045,632000004.0
2007-07-25 07:28:00,2.0605,2.06065,2.0605,2.0606,402599997.0
2007-07-25 07:29:00,2.0607,2.0607,2.0606,2.0607,272300001.0
2007-07-25 07:30:00,2.0608,2.0608,2.0606,2.0606,416000000.0
2007-07-25 07:31:00,2.0606,2.0607,2.0606,2.06065,30699999.0
2007-07-25 07:32:00,2.0607,2.06075,2.06065,2.0607,191900000.0
2007-07-25 07:33:00,2.0607,2.0608,2.0607,2.0607,234499997.0
2007-07-25 07:34:00,2.0607,2.0609,2.0607,2.0607,119100000.0
2007-07-25 07:35:00,2.0608,2.0611,2.0608,2.0609,760199996.0
2007-07-25 07:36:00,2.0609,2.0609,2.0605,2.0605,691600004.0
2007-07-25 07:37:00,2.0605,2.061,2.0605,2.06055,485300002.0
2007-07-25 07:38:00,2.0606,2.061,2.06055,2.0608,501499998.0
2007-07-25 07:39:00,2.0608,2.061,2.0607,2.0607,395500000.0
2007-07-25 07:40:00,2.0607,2.0607,2.0606,2.0606,157800004.0
2007-07-25 07:41:00,2.0606,2.0608,2.0605,2.0608,186999999.0
2007-07-25 07:42:00,2.0608,2.0608,2.0605,2.0607,539000007.0
2007-07-25 07:43:00,2.0607,2.0612,2.0606,2.0611,509800000.0
2007-07-25 07:44:00,2.0611,2.0613,2.0609,2.0613,786800000.0
2007-07-25 07:45:00,2.0613,2.0615,2.0613,2.0615,257499999.0
2007-07-25 07:46:00,2.0615,2.0616,2.0615,2.0615,252900001.0
2007-07-25 07:47:00,2.0615,2.0616,2.06125,2.0613,533999996.0
2007-07-25 07:48:00,2.0613,2.0613,2.0612,2.0612,307399996.0
2007-07-25 07:49:00,2.0613,2.0613,2.06105,2.0612,729199998.0
2007-07-25 07:50:00,2.0612,2.0612,2.06115,2.0612,42000000.0
2007-07-25 07:51:00,2.0612,2.0612,2.0611,2.0611,483900000.0
2007-07-25 07:52:00,2.0611,2.0612,2.0608,2.0609,502900000.0
2007-07-25 07:53:00,2.0609,2.061,2.0607,2.06095,703899998.0
2007-07-25 07:54:00,2.061,2.061,2.06075,2.0608,455799999.0
2007-07-25 07:55:00,2.0609,2.061,2.0608,2.06095,368200002.0
2007-07-25 07:56:00,2.061,2.0613,2.061,2.0612,721899999.0
2007-07-25 07:57:00,2.0613,2.0615,2.061,2.0614,460000000.0
2007-07-25 07:58:00,2.0613,2.0615,2.0613,2.0614,647400000.0
2007-07-25 07:59:00,2.06155,2.06155,2.061,2.06105,510300000.0
2007-07-25 08:00:00,2.06105,2.0611,2.06075,2.0608,1122500002.0
2007-07-25 08:01:00,2.0608,2.061,2.0608,2.0608,559099999.0
2007-07-25 08:02:00,2.0608,2.061,2.06075,2.0609,331500000.0
2007-07-25 08:03:00,2.0609,2.0611,2.0608,2.0609,1040300000.0
2007-07-25 08:04:00,2.0608,2.0609,2.06065,2.06065,508500000.0
2007-07-25 08:05:00,2.0607,2.0608,2.06065,2.0607,398299997.0
2007-07-25 08:06:00,2.0607,2.0607,2.0606,2.0607,283699997.0
2007-07-25 08:07:00,2.0607,2.0607,2.0605,2.0605,465799998.0
2007-07-25 08:08:00,2.0605,2.0605,2.0604,2.0604,247900001.0
2007-07-25 08:09:00,2.0604,2.0605,2.0602,2.0603,368099996.0
2007-07-25 08:10:00,2.0603,2.0604,2.0602,2.0602,174899999.0
2007-07-25 08:11:00,2.0603,2.0604,2.0601,2.0602,662099993.0
2007-07-25 08:12:00,2.06015,2.0602,2.0601,2.0602,396099999.0
2007-07-25 08:13:00,2.06015,2.0602,2.06,2.06,570299998.0
2007-07-25 08:14:00,2.06,2.0601,2.06,2.06,521900000.0
2007-07-25 08:15:00,2.06005,2.0602,2.0595,2.0595,1289600000.0
2007-07-25 08:16:00,2.0595,2.0598,2.0594,2.0594,1140699998.0
2007-07-25 08:17:00,2.0594,2.0597,2.0588,2.0591,1690600000.0
2007-07-25 08:18:00,2.0591,2.0593,2.0591,2.05925,735599997.0
2007-07-25 08:19:00,2.0593,2.0595,2.0592,2.05925,1216399994.0
2007-07-25 08:20:00,2.0594,2.0595,2.0593,2.0594,621699993.0
2007-07-25 08:21:00,2.0594,2.0595,2.05865,2.0588,1528100001.0
2007-07-25 08:22:00,2.0588,2.0588,2.05855,2.0588,720400001.0
2007-07-25 08:23:00,2.0588,2.0588,2.05845,2.0586,503099998.0
2007-07-25 08:24:00,2.0586,2.0586,2.0581,2.0582,697699999.0
2007-07-25 08:25:00,2.05815,2.0585,2.05815,2.0584,581900002.0
2007-07-25 08:26:00,2.0584,2.0587,2.05835,2.0584,989499997.0
2007-07-25 08:27:00,2.0584,2.0587,2.0584,2.0587,1287399996.0
2007-07-25 08:28:00,2.0586,2.0587,2.05855,2.05865,1267599974.0
2007-07-25 08:29:00,2.05865,2.059,2.05865,2.0589,993300005.0
2007-07-25 08:30:00,2.0588,2.059,2.05865,2.059,1084999996.0
2007-07-25 08:31:00,2.059,2.0602,2.0588,2.0599,1588800001.0
2007-07-25 08:32:00,2.0599,2.0599,2.0593,2.0594,1336999992.0
2007-07-25 08:33:00,2.0594,2.0597,2.0593,2.0593,783699998.0
2007-07-25 08:34:00,2.0593,2.0597,2.0593,2.0595,727599992.0
2007-07-25 08:35:00,2.0596,2.0597,2.0593,2.05935,882699995.0
2007-07-25 08:36:00,2.0594,2.0595,2.05935,2.0595,772500000.0
2007-07-25 08:37:00,2.0595,2.0599,2.0595,2.0598,912799999.0
2007-07-25 08:38:00,2.05975,2.0599,2.05955,2.0596,1245200013.0
2007-07-25 08:39:00,2.05955,2.0597,2.0595,2.0595,1029600022.0
2007-07-25 08:40:00,2.0595,2.0601,2.0595,2.05985,1238400001.0
2007-07-25 08:41:00,2.0598,2.0601,2.0597,2.06,606000002.0
2007-07-25 08:42:00,2.06,2.0601,2.06,2.0601,716900012.0
2007-07-25 08:43:00,2.0601,2.0601,2.05965,2.05965,752599992.0
2007-07-25 08:44:00,2.05965,2.0598,2.05955,2.0597,1394799996.0
2007-07-25 08:45:00,2.0597,2.0597,2.0595,2.0596,934999997.0
2007-07-25 08:46:00,2.0596,2.0596,2.05945,2.0596,1558600000.0
2007-07-25 08:47:00,2.0596,2.0596,2.0594,2.0594,986400004.0
2007-07-25 08:48:00,2.0594,2.0595,2.05925,2.05935,914799999.0
2007-07-25 08:49:00,2.0594,2.0597,2.05935,2.0597,1168850008.0
2007-07-25 08:50:00,2.0596,2.0596,2.0595,2.0596,481299996.0
2007-07-25 08:51:00,2.0596,2.0596,2.05945,2.05945,245400000.0
2007-07-25 08:52:00,2.0595,2.0595,2.0595,2.0595,59200000.0
2007-07-25 08:53:00,2.0595,2.0596,2.0595,2.0595,782699998.0
2007-07-25 08:54:00,2.0595,2.0596,2.05945,2.0595,720299994.0
2007-07-25 08:55:00,2.0595,2.0599,2.0594,2.0596,1576599996.0
2007-07-25 08:56:00,2.05955,2.0596,2.0594,2.0596,619100002.0
2007-07-25 08:57:00,2.0595,2.0596,2.05935,2.0594,1318480006.0
2007-07-25 08:58:00,2.0594,2.0597,2.0594,2.0596,1081999997.0
2007-07-25 08:59:00,2.0596,2.0597,2.05955,2.0596,347999999.0
2007-07-25 09:00:00,2.0596,2.06,2.0596,2.0598,1618399994.0
2007-07-25 09:01:00,2.0598,2.0599,2.0597,2.0599,929899993.0
2007-07-25 09:02:00,2.0599,2.0601,2.0597,2.0598,842600005.0
2007-07-25 09:03:00,2.0598,2.0599,2.0597,2.0598,1399300000.0
2007-07-25 09:04:00,2.05985,2.06,2.05955,2.0596,1738500003.0
2007-07-25 09:05:00,2.05955,2.06,2.05955,2.05995,1018699990.0
2007-07-25 09:06:00,2.06,2.0601,2.05985,2.0601,1148299996.0
2007-07-25 09:07:00,2.06005,2.0603,2.06005,2.0603,909500012.0
2007-07-25 09:08:00,2.0603,2.0603,2.0599,2.06,1790399991.0
2007-07-25 09:09:00,2.06,2.0601,2.06,2.0601,1332100007.0
2007-07-25 09:10:00,2.0601,2.0603,2.06005,2.0603,732000000.0
2007-07-25 09:11:00,2.0602,2.0603,2.0601,2.0602,1565000008.0
2007-07-25 09:12:00,2.06015,2.0602,2.05995,2.06,1962099989.0
2007-07-25 09:13:00,2.0601,2.06015,2.06,2.06,993499999.0
2007-07-25 09:14:00,2.06,2.0601,2.0595,2.0596,1845499997.0
2007-07-25 09:15:00,2.0595,2.0599,2.0594,2.0596,1779299999.0
2007-07-25 09:16:00,2.0597,2.0598,2.0592,2.0593,1779299999.0
2007-07-25 09:17:00,2.0592,2.0592,2.0579,2.0583,1779299999.0
2007-07-25 09:18:00,2.0584,2.0585,2.0582,2.0585,1779299999.0
2007-07-25 09:19:00,2.0584,2.0587,2.0584,2.0585,1779299999.0
2007-07-25 09:20:00,2.0584,2.0587,2.0584,2.0586,1779299999.0
2007-07-25 09:21:00,2.0588,2.0589,2.05855,2.0588,1779299999.0
2007-07-25 09:22:00,2.0588,2.0588,2.0582,2.0583,1881899994.0
2007-07-25 09:23:00,2.0584,2.0589,2.0584,2.0589,1881899994.0
2007-07-25 09:24:00,2.0589,2.0589,2.05875,2.0589,1664700000.0
2007-07-25 09:25:00,2.0587,2.0588,2.0586,2.0587,1405300006.0
2007-07-25 09:26:00,2.0584,2.0584,2.0579,2.058,1405300006.0
2007-07-25 09:27:00,2.0579,2.058,2.0573,2.0574,1405300006.0
2007-07-25 09:28:00,2.0576,2.0577,2.0572,2.0574,1405300006.0
2007-07-25 09:29:00,2.0575,2.0579,2.0574,2.0578,1405300006.0
2007-07-25 09:30:00,2.058,2.0581,2.0579,2.05795,1405300006.0
2007-07-25 09:31:00,2.0579,2.0579,2.0569,2.0574,1492499996.0
2007-07-25 09:32:00,2.0573,2.0576,2.0573,2.0575,1492499996.0
2007-07-25 09:33:00,2.0576,2.0582,2.0576,2.0581,1492499996.0
2007-07-25 09:34:00,2.058,2.0584,2.058,2.0584,1492499996.0
2007-07-25 09:35:00,2.0585,2.0585,2.0583,2.0584,1492499996.0
2007-07-25 09:36:00,2.05845,2.0587,2.05845,2.0585,1492499996.0
2007-07-25 09:37:00,2.0583,2.0585,2.0581,2.0584,1829199991.0
2007-07-25 09:38:00,2.0585,2.0585,2.05825,2.05825,1829199991.0
2007-07-25 09:39:00,2.0583,2.0583,2.0582,2.0583,1552099988.0
2007-07-25 09:40:00,2.0582,2.0584,2.0582,2.0583,1637299981.0
2007-07-25 09:41:00,2.0583,2.0583,2.058,2.0581,1525099994.0
2007-07-25 09:42:00,2.0581,2.0581,2.0579,2.0579,1699400003.0
2007-07-25 09:43:00,2.0579,2.0579,2.0575,2.0576,927299998.0
2007-07-25 09:44:00,2.0576,2.0579,2.0576,2.0578,643499996.0
2007-07-25 09:45:00,2.0578,2.058,2.0577,2.0577,2101899995.0
2007-07-25 09:46:00,2.0575,2.0575,2.0572,2.0573,1825100000.0
2007-07-25 09:47:00,2.0575,2.0576,2.05735,2.0574,1825100000.0
2007-07-25 09:48:00,2.0573,2.0574,2.057,2.0571,1605999988.0
2007-07-25 09:49:00,2.057,2.0573,2.0569,2.0572,1605999988.0
2007-07-25 09:50:00,2.0571,2.0571,2.0569,2.0569,1605999988.0
2007-07-25 09:51:00,2.057,2.0572,2.057,2.0571,1605999988.0
2007-07-25 09:52:00,2.0569,2.0569,2.0561,2.0561,1567500002.0
2007-07-25 09:53:00,2.0562,2.0569,2.0561,2.0564,1567500002.0
2007-07-25 09:54:00,2.0565,2.0565,2.0552,2.0553,1567500002.0
2007-07-25 09:55:00,2.0554,2.0555,2.0551,2.0554,1567500002.0
2007-07-25 09:56:00,2.0555,2.0556,2.0551,2.0551,1567500002.0
2007-07-25 09:57:00,2.0553,2.0553,2.0546,2.0547,1567500002.0
2007-07-25 09:58:00,2.0548,2.055,2.0545,2.0547,1567500002.0
2007-07-25 09:59:00,2.0548,2.0554,2.0548,2.0552,1567500002.0
2007-07-25 10:00:00,2.0553,2.0554,2.0552,2.0554,1567500002.0
2007-07-25 10:01:00,2.0553,2.0554,2.0551,2.0551,1567500002.0
2007-07-25 10:02:00,2.055,2.0552,2.0549,2.0551,1567500002.0
2007-07-25 10:03:00,2.055,2.055,2.0545,2.0549,1567500002.0
2007-07-25 10:04:00,2.055,2.0553,2.055,2.0553,1567500002.0
2007-07-25 10:05:00,2.0554,2.0558,2.0553,2.0556,1567500002.0
2007-07-25 10:06:00,2.0557,2.0561,2.0557,2.0561,1567500002.0
2007-07-25 10:07:00,2.056,2.056,2.0555,2.0558,1567500002.0
2007-07-25 10:08:00,2.0559,2.0559,2.0554,2.0555,1567500002.0
2007-07-25 10:09:00,2.0554,2.0555,2.0551,2.0552,1567500002.0
2007-07-25 10:10:00,2.0555,2.0559,2.0554,2.05565,1567500002.0
2007-07-25 10:11:00,2.0557,2.0558,2.05555,2.05555,1279799991.0
2007-07-25 10:12:00,2.0556,2.0557,2.05545,2.05555,1853499999.0
2007-07-25 10:13:00,2.0554,2.0555,2.0553,2.0554,1873399996.0
2007-07-25 10:14:00,2.0555,2.0558,2.0554,2.05565,1873399996.0
2007-07-25 10:15:00,2.0556,2.0559,2.0555,2.0557,2133899998.0
2007-07-25 10:16:00,2.0557,2.0557,2.0552,2.0552,1379400001.0
2007-07-25 10:17:00,2.0551,2.0554,2.055,2.0554,1902399986.0
2007-07-25 10:18:00,2.0554,2.0556,2.0554,2.0555,1902399986.0
2007-07-25 10:19:00,2.0553,2.0554,2.0553,2.0553,1884199993.0
2007-07-25 10:20:00,2.05535,2.0556,2.0553,2.0556,1884199993.0
2007-07-25 10:21:00,2.05555,2.056,2.05555,2.0559,1356699999.0
2007-07-25 10:22:00,2.0559,2.056,2.0558,2.0559,1564200009.0
2007-07-25 10:23:00,2.0559,2.0562,2.05585,2.05585,1898900004.0
2007-07-25 10:24:00,2.0559,2.0562,2.0559,2.056,1570299995.0
2007-07-25 10:25:00,2.05605,2.0561,2.0558,2.0559,1570299995.0
2007-07-25 10:26:00,2.0558,2.0561,2.0558,2.0559,1333600005.0
2007-07-25 10:27:00,2.0558,2.0562,2.0558,2.0561,1333600005.0
2007-07-25 10:28:00,2.0562,2.0563,2.0562,2.0563,1333600005.0
2007-07-25 10:29:00,2.0564,2.0564,2.0562,2.0563,1387099994.0
2007-07-25 10:30:00,2.0563,2.0566,2.0562,2.0564,1647699999.0
2007-07-25 10:31:00,2.0564,2.0564,2.05605,2.0561,904499997.0
2007-07-25 10:32:00,2.0561,2.0562,2.05605,2.0561,1341499998.0
2007-07-25 10:33:00,2.0561,2.0564,2.056,2.0563,1445000001.0
2007-07-25 10:34:00,2.0562,2.0564,2.056,2.0563,1482399996.0
2007-07-25 10:35:00,2.05635,2.0566,2.05635,2.0566,1482399996.0
2007-07-25 10:36:00,2.0566,2.0566,2.05615,2.0565,1865300000.0
2007-07-25 10:37:00,2.0565,2.0565,2.0563,2.0564,895099996.0
2007-07-25 10:38:00,2.0564,2.0564,2.0562,2.0563,1083299990.0
2007-07-25 10:39:00,2.056,2.056,2.056,2.056,1856299991.0
2007-07-25 10:40:00,2.0559,2.0559,2.0553,2.0553,1856299991.0
2007-07-25 10:41:00,2.0555,2.0557,2.0554,2.0554,1856299991.0
2007-07-25 10:42:00,2.0552,2.0552,2.0541,2.0545,1154500001.0
2007-07-25 10:43:00,2.0544,2.0544,2.0535,2.0535,1154500001.0
2007-07-25 10:44:00,2.0534,2.0536,2.0529,2.0531,1154500001.0
2007-07-25 10:45:00,2.053,2.053,2.0519,2.0529,1154500001.0
2007-07-25 10:46:00,2.0531,2.0531,2.0528,2.0529,1154500001.0
2007-07-25 10:47:00,2.0528,2.0528,2.0526,2.0527,1154500001.0
2007-07-25 10:48:00,2.0526,2.0526,2.052,2.0521,1154500001.0
2007-07-25 10:49:00,2.0522,2.0523,2.0518,2.0521,1154500001.0
2007-07-25 10:50:00,2.052,2.052,2.0511,2.0515,1154500001.0
2007-07-25 10:51:00,2.0516,2.0523,2.0513,2.0519,1154500001.0
2007-07-25 10:52:00,2.052,2.0523,2.0519,2.0521,1154500001.0
2007-07-25 10:53:00,2.0522,2.0524,2.052,2.052,1154500001.0
2007-07-25 10:54:00,2.0521,2.0523,2.052,2.0523,1154500001.0
2007-07-25 10:55:00,2.0522,2.0524,2.0522,2.0523,1154500001.0
2007-07-25 10:56:00,2.0523,2.0524,2.0523,2.0524,1154500001.0
2007-07-25 10:57:00,2.0524,2.0524,2.0521,2.0523,1663500003.0
2007-07-25 10:58:00,2.0523,2.0524,2.0523,2.0523,1458299993.0
2007-07-25 10:59:00,2.0523,2.0523,2.0516,2.0516,1861799999.0
2007-07-25 11:00:00,2.0514,2.0514,2.0511,2.0512,1861799999.0
2007-07-25 11:01:00,2.0513,2.0515,2.0506,2.05125,1861799999.0
2007-07-25 11:02:00,2.0513,2.0515,2.0511,2.0514,1228000006.0
2007-07-25 11:03:00,2.0515,2.0515,2.0514,2.0515,1228000006.0
2007-07-25 11:04:00,2.0514,2.0517,2.0514,2.0517,1228000006.0
2007-07-25 11:05:00,2.0516,2.0524,2.0516,2.0523,1228000006.0
2007-07-25 11:06:00,2.0522,2.0522,2.0515,2.0519,1228000006.0
2007-07-25 11:07:00,2.052,2.0521,2.05185,2.05185,1228000006.0
2007-07-25 11:08:00,2.05185,2.052,2.05175,2.05195,1194499980.0
2007-07-25 11:09:00,2.052,2.052,2.0519,2.0519,682599995.0
2007-07-25 11:10:00,2.0519,2.0521,2.0518,2.0519,2008399980.0
2007-07-25 11:11:00,2.0521,2.0523,2.05205,2.0523,1190299977.0
2007-07-25 11:12:00,2.0523,2.0527,2.0523,2.0526,1323500009.0
2007-07-25 11:13:00,2.0526,2.0528,2.0525,2.0525,1505899997.0
2007-07-25 11:14:00,2.0526,2.0527,2.0522,2.0522,1730199993.0
2007-07-25 11:15:00,2.05225,2.0525,2.05195,2.0525,1730199993.0
2007-07-25 11:16:00,2.0525,2.0525,2.0523,2.0524,1469699992.0
2007-07-25 11:17:00,2.0522,2.0522,2.0517,2.0517,1336140008.0
2007-07-25 11:18:00,2.0515,2.0517,2.0514,2.0517,1336140008.0
2007-07-25 11:19:00,2.05175,2.0522,2.05175,2.05215,1336140008.0
2007-07-25 11:20:00,2.0521,2.0523,2.05195,2.0522,943199999.0
2007-07-25 11:21:00,2.052,2.0522,2.0518,2.0518,921800008.0
2007-07-25 11:22:00,2.052,2.052,2.0516,2.0516,921800008.0
2007-07-25 11:23:00,2.0518,2.0519,2.0518,2.0518,921800008.0
2007-07-25 11:24:00,2.0518,2.0519,2.05175,2.05185,972699999.0
2007-07-25 11:25:00,2.0519,2.0523,2.0518,2.0522,2105299996.0
2007-07-25 11:26:00,2.0522,2.0523,2.0521,2.0521,1248100005.0
2007-07-25 11:27:00,2.0521,2.0522,2.05185,2.052,1620900002.0
2007-07-25 11:28:00,2.052,2.0521,2.0519,2.052,326400001.0
2007-07-25 11:29:00,2.0521,2.0521,2.052,2.05205,326400001.0
2007-07-25 11:30:00,2.05205,2.0522,2.052,2.052,963199998.0
2007-07-25 11:31:00,2.052,2.0521,2.0519,2.0519,1839699995.0
2007-07-25 11:32:00,2.0519,2.052,2.05175,2.0518,972100001.0
2007-07-25 11:33:00,2.0518,2.0519,2.05175,2.0518,2093900006.0
2007-07-25 11:34:00,2.0518,2.0519,2.0518,2.0519,905399992.0
2007-07-25 11:35:00,2.0519,2.0522,2.0519,2.0522,1065900001.0
2007-07-25 11:36:00,2.0522,2.0523,2.05205,2.0522,1055300003.0
2007-07-25 11:37:00,2.0522,2.0524,2.05205,2.05205,1429699994.0
2007-07-25 11:38:00,2.0521,2.0524,2.05205,2.0522,878599988.0
2007-07-25 11:39:00,2.0522,2.0523,2.0521,2.0522,1422199989.0
2007-07-25 11:40:00,2.0522,2.0525,2.0522,2.05235,1679099979.0
2007-07-25 11:41:00,2.0524,2.0526,2.0523,2.0525,1392999986.0
2007-07-25 11:42:00,2.0526,2.0527,2.0524,2.0524,1392999986.0
2007-07-25 11:43:00,2.0524,2.0524,2.0521,2.0523,760000000.0
2007-07-25 11:44:00,2.0523,2.0524,2.05215,2.0523,1924699997.0
2007-07-25 11:45:00,2.0523,2.05255,2.0523,2.0525,1025400001.0
2007-07-25 11:46:00,2.0525,2.0526,2.0524,2.0525,2046400004.0
2007-07-25 11:47:00,2.0525,2.0529,2.0525,2.0529,1461300002.0
2007-07-25 11:48:00,2.0529,2.053,2.0526,2.0527,1289500009.0
2007-07-25 11:49:00,2.0528,2.0529,2.0524,2.0526,691500003.0
2007-07-25 11:50:00,2.05265,2.0528,2.0526,2.0527,691500003.0
2007-07-25 11:51:00,2.0527,2.0527,2.0525,2.0526,467900000.0
2007-07-25 11:52:00,2.0526,2.0527,2.0526,2.0527,272100001.0
2007-07-25 11:53:00,2.0527,2.0527,2.05255,2.0527,419999997.0
2007-07-25 11:54:00,2.0526,2.0526,2.0525,2.0526,776300010.0
2007-07-25 11:55:00,2.0526,2.0526,2.0525,2.0526,1411099961.0
2007-07-25 11:56:00,2.0526,2.0526,2.0525,2.0526,1039499990.0
2007-07-25 11:57:00,2.0526,2.0528,2.0526,2.0527,788399993.0
2007-07-25 11:58:00,2.05265,2.0527,2.0525,2.0525,1664699996.0
2007-07-25 11:59:00,2.0525,2.0526,2.05215,2.05215,1586699983.0
2007-07-25 12:00:00,2.0522,2.0523,2.052,2.0521,1536799986.0
2007-07-25 12:01:00,2.0521,2.0523,2.052,2.0521,1860200000.0
2007-07-25 12:02:00,2.0521,2.0522,2.0521,2.0522,678500000.0
2007-07-25 12:03:00,2.0522,2.0522,2.0521,2.0521,336499993.0
2007-07-25 12:04:00,2.0521,2.0523,2.0521,2.0522,556300002.0
2007-07-25 12:05:00,2.0522,2.0523,2.0521,2.0522,556300002.0
2007-07-25 12:06:00,2.0522,2.0524,2.0522,2.0523,1004899999.0
2007-07-25 12:07:00,2.0523,2.0525,2.0522,2.0524,1723799992.0
2007-07-25 12:08:00,2.0524,2.0526,2.05225,2.0526,382400000.0
2007-07-25 12:09:00,2.0526,2.0526,2.052,2.052,1904899993.0
2007-07-25 12:10:00,2.052,2.052,2.0518,2.0519,758499997.0
2007-07-25 12:11:00,2.0519,2.0519,2.0518,2.0518,816899998.0
2007-07-25 12:12:00,2.0519,2.0519,2.0518,2.0518,982800008.0
2007-07-25 12:13:00,2.0518,2.05195,2.0517,2.0517,1602299985.0
2007-07-25 12:14:00,2.0517,2.0517,2.0512,2.0512,1446899998.0
2007-07-25 12:15:00,2.0512,2.0514,2.0511,2.05135,906799999.0
2007-07-25 12:16:00,2.0514,2.0517,2.05125,2.05155,1179999989.0
2007-07-25 12:17:00,2.0516,2.0517,2.0513,2.0514,1501099996.0
2007-07-25 12:18:00,2.0514,2.0514,2.051,2.05115,1237099989.0
2007-07-25 12:19:00,2.0512,2.0515,2.05115,2.05145,1993199992.0
2007-07-25 12:20:00,2.05145,2.0515,2.0512,2.0512,1330500001.0
2007-07-25 12:21:00,2.0512,2.0512,2.05105,2.05115,1894199995.0
2007-07-25 12:22:00,2.05115,2.0512,2.051,2.0512,1354599996.0
2007-07-25 12:23:00,2.0512,2.0513,2.0511,2.0512,1610399973.0
2007-07-25 12:24:00,2.0512,2.0513,2.0512,2.0512,1458199994.0
2007-07-25 12:25:00,2.0512,2.0516,2.05115,2.05145,1621900006.0
2007-07-25 12:26:00,2.0516,2.0518,2.0515,2.0517,1572599995.0
2007-07-25 12:27:00,2.0517,2.0517,2.0515,2.0515,585000002.0
2007-07-25 12:28:00,2.0515,2.0516,2.05145,2.05145,799299999.0
2007-07-25 12:29:00,2.05145,2.0515,2.0512,2.0512,1208899992.0
2007-07-25 12:30:00,2.0512,2.0513,2.05105,2.05125,1858999991.0
2007-07-25 12:31:00,2.0514,2.0514,2.0512,2.0512,1182200002.0
2007-07-25 12:32:00,2.0513,2.0515,2.0512,2.0514,1182200002.0
2007-07-25 12:33:00,2.0514,2.0516,2.0514,2.0515,1210800011.0
2007-07-25 12:34:00,2.0515,2.0515,2.0506,2.051,1948800005.0
2007-07-25 12:35:00,2.0509,2.0513,2.0508,2.051,1948800005.0
2007-07-25 12:36:00,2.051,2.051,2.05045,2.05045,1491000008.0
2007-07-25 12:37:00,2.05045,2.0508,2.05045,2.0505,2112400001.0
2007-07-25 12:38:00,2.0504,2.0507,2.0504,2.0507,1916200004.0
2007-07-25 12:39:00,2.0506,2.051,2.0506,2.0509,1916200004.0
2007-07-25 12:40:00,2.051,2.0512,2.051,2.0512,1916200004.0
2007-07-25 12:41:00,2.0512,2.0512,2.051,2.0511,1091100009.0
2007-07-25 12:42:00,2.0511,2.0514,2.05095,2.05125,1606100001.0
2007-07-25 12:43:00,2.0512,2.0518,2.0512,2.0517,1891100006.0
2007-07-25 12:44:00,2.0516,2.0517,2.0516,2.0516,1891100006.0
2007-07-25 12:45:00,2.0517,2.0522,2.0517,2.0521,1891100006.0
2007-07-25 12:46:00,2.052,2.052,2.0516,2.0516,1891100006.0
2007-07-25 12:47:00,2.0516,2.0517,2.0516,2.0517,1111100000.0
2007-07-25 12:48:00,2.0517,2.0532,2.0517,2.0529,1555900002.0
2007-07-25 12:49:00,2.0528,2.0529,2.0527,2.0528,1555900002.0
2007-07-25 12:50:00,2.0529,2.0533,2.0528,2.0531,1555900002.0
2007-07-25 12:51:00,2.0531,2.0531,2.0526,2.0528,1817799994.0
2007-07-25 12:52:00,2.0528,2.0528,2.0524,2.0525,1817799994.0
2007-07-25 12:53:00,2.0525,2.0526,2.0525,2.0526,1611299998.0
2007-07-25 12:54:00,2.0526,2.0526,2.0522,2.0522,1611299998.0
2007-07-25 12:55:00,2.0521,2.0521,2.0518,2.052,1988899998.0
2007-07-25 12:56:00,2.0521,2.0522,2.052,2.0521,1988899998.0
2007-07-25 12:57:00,2.0521,2.0523,2.0519,2.0522,1988899998.0
2007-07-25 12:58:00,2.0522,2.0525,2.0521,2.0524,2075300007.0
2007-07-25 12:59:00,2.0525,2.0525,2.0521,2.0523,1350900001.0
2007-07-25 13:00:00,2.0521,2.0527,2.0521,2.0526,1350900001.0
2007-07-25 13:01:00,2.0527,2.0528,2.0525,2.0527,1350900001.0
2007-07-25 13:02:00,2.0527,2.0531,2.0527,2.0531,1763299988.0
2007-07-25 13:03:00,2.0531,2.0531,2.05295,2.053,1177899999.0
2007-07-25 13:04:00,2.0531,2.0535,2.0531,2.0534,2125500005.0
2007-07-25 13:05:00,2.0533,2.0536,2.0531,2.0531,2125500005.0
2007-07-25 13:06:00,2.053,2.053,2.0527,2.0528,2125500005.0
2007-07-25 13:07:00,2.05275,2.0529,2.0527,2.0528,2125500005.0
2007-07-25 13:08:00,2.0528,2.0529,2.0528,2.0529,1311599978.0
2007-07-25 13:09:00,2.0528,2.0529,2.0527,2.0527,1822700001.0
2007-07-25 13:10:00,2.0526,2.0528,2.0524,2.0528,1822700001.0
2007-07-25 13:11:00,2.05275,2.0534,2.05275,2.0533,1822700001.0
2007-07-25 13:12:00,2.0533,2.0535,2.05325,2.05325,1437199999.0
2007-07-25 13:13:00,2.05325,2.0533,2.05295,2.05305,1824600012.0
2007-07-25 13:14:00,2.05305,2.05315,2.05295,2.05305,1662700005.0
2007-07-25 13:15:00,2.0531,2.0533,2.053,2.0532,2034800002.0
2007-07-25 13:16:00,2.0533,2.0535,2.0532,2.0533,1696199994.0
2007-07-25 13:17:00,2.0533,2.0535,2.05325,2.0535,1696199994.0
2007-07-25 13:18:00,2.0535,2.0535,2.05335,2.05345,1553000001.0
2007-07-25 13:19:00,2.0534,2.0535,2.0534,2.0535,1875200023.0
2007-07-25 13:20:00,2.0536,2.0541,2.0535,2.0539,1875200023.0
2007-07-25 13:21:00,2.0538,2.0538,2.0535,2.0535,1875200023.0
2007-07-25 13:22:00,2.0535,2.0535,2.0532,2.0534,1875200023.0
2007-07-25 13:23:00,2.0534,2.0535,2.0533,2.0534,679999996.0
2007-07-25 13:24:00,2.0534,2.0534,2.0532,2.0532,1306399994.0
2007-07-25 13:25:00,2.0532,2.0533,2.05305,2.0532,1873099996.0
2007-07-25 13:26:00,2.053,2.0531,2.0529,2.0531,580300000.0
2007-07-25 13:27:00,2.0532,2.0532,2.0529,2.053,580300000.0
2007-07-25 13:28:00,2.0531,2.0531,2.05285,2.053,580300000.0
2007-07-25 13:29:00,2.0527,2.0528,2.0527,2.0528,1962100003.0
2007-07-25 13:30:00,2.053,2.0533,2.053,2.05305,1962100003.0
2007-07-25 13:31:00,2.0531,2.0531,2.05275,2.0529,1408800007.0
2007-07-25 13:32:00,2.05285,2.053,2.05285,2.053,592200001.0
2007-07-25 13:33:00,2.053,2.053,2.0528,2.0529,551000000.0
2007-07-25 13:34:00,2.05285,2.0529,2.05275,2.0529,1212799994.0
2007-07-25 13:35:00,2.0528,2.0529,2.05275,2.0528,1328700000.0
2007-07-25 13:36:00,2.0528,2.0528,2.0526,2.05275,741899998.0
2007-07-25 13:37:00,2.05275,2.0531,2.05275,2.0531,646299997.0
2007-07-25 13:38:00,2.0531,2.0531,2.0528,2.0528,1233999998.0
2007-07-25 13:39:00,2.0528,2.0529,2.05275,2.0528,1356599995.0
2007-07-25 13:40:00,2.0528,2.0529,2.0528,2.05285,827899999.0
2007-07-25 13:41:00,2.0529,2.05295,2.05275,2.0528,1301500005.0
2007-07-25 13:42:00,2.0528,2.0528,2.0527,2.0528,464500000.0
2007-07-25 13:43:00,2.0528,2.05295,2.0528,2.05295,419100002.0
2007-07-25 13:44:00,2.0529,2.053,2.0529,2.053,220300000.0
2007-07-25 13:45:00,2.053,2.053,2.05275,2.0529,398199998.0
2007-07-25 13:46:00,2.0529,2.05295,2.05285,2.0529,485399999.0
2007-07-25 13:47:00,2.0529,2.0532,2.05265,2.0528,1681000003.0
2007-07-25 13:48:00,2.0529,2.0529,2.05275,2.0528,1476699998.0
2007-07-25 13:49:00,2.0528,2.0529,2.0527,2.0529,885800001.0
2007-07-25 13:50:00,2.0529,2.053,2.05285,2.053,773400002.0
2007-07-25 13:51:00,2.053,2.0532,2.053,2.05315,552500001.0
2007-07-25 13:52:00,2.0532,2.0533,2.05315,2.0533,295300002.0
2007-07-25 13:53:00,2.05325,2.0534,2.05325,2.0534,1376799994.0
2007-07-25 13:54:00,2.0534,2.0539,2.0534,2.05385,755499997.0
2007-07-25 13:55:00,2.0539,2.0539,2.05365,2.05385,1211100002.0
2007-07-25 13:56:00,2.05385,2.05385,2.0537,2.0538,1910299966.0
2007-07-25 13:57:00,2.0538,2.05385,2.0538,2.0538,775800002.0
2007-07-25 13:58:00,2.0537,2.0537,2.0535,2.0536,1180899996.0
2007-07-25 13:59:00,2.0537,2.0539,2.0537,2.0538,1180899996.0
2007-07-25 14:00:00,2.0538,2.054,2.0538,2.05385,1334599997.0
2007-07-25 14:01:00,2.0538,2.0539,2.05375,2.0538,1037699994.0
2007-07-25 14:02:00,2.0539,2.0539,2.0537,2.05375,2120000012.0
2007-07-25 14:03:00,2.0538,2.05395,2.05375,2.05395,682799996.0
2007-07-25 14:04:00,2.05395,2.054,2.05385,2.0539,468999996.0
2007-07-25 14:05:00,2.0539,2.05395,2.05385,2.05395,871500003.0
2007-07-25 14:06:00,2.054,2.0541,2.0539,2.0541,557700001.0
2007-07-25 14:07:00,2.0541,2.05415,2.0539,2.0541,1040000000.0
2007-07-25 14:08:00,2.0541,2.0544,2.0541,2.0542,1622500001.0
2007-07-25 14:09:00,2.0542,2.05455,2.05415,2.05455,1095000005.0
2007-07-25 14:10:00,2.0546,2.0547,2.0543,2.0543,1640099993.0
2007-07-25 14:11:00,2.0543,2.0545,2.0543,2.0545,1131100003.0
2007-07-25 14:12:00,2.0545,2.0545,2.05435,2.0544,557599998.0
2007-07-25 14:13:00,2.0544,2.0544,2.054,2.0541,1444900003.0
2007-07-25 14:14:00,2.0542,2.0542,2.0541,2.0542,1745400015.0
2007-07-25 14:15:00,2.05425,2.0547,2.05415,2.0545,1745400015.0
2007-07-25 14:16:00,2.0545,2.0551,2.0543,2.055,797600003.0
2007-07-25 14:17:00,2.0549,2.0552,2.0547,2.0547,797600003.0
2007-07-25 14:18:00,2.0548,2.0549,2.0547,2.05475,797600003.0
2007-07-25 14:19:00,2.0548,2.0549,2.05455,2.05455,979999998.0
2007-07-25 14:20:00,2.05455,2.0547,2.0542,2.05425,1838899994.0
2007-07-25 14:21:00,2.05425,2.0545,2.05425,2.0543,1344300003.0
2007-07-25 14:22:00,2.0543,2.0543,2.05405,2.0541,1375100003.0
2007-07-25 14:23:00,2.0541,2.0544,2.05405,2.0543,1086300005.0
2007-07-25 14:24:00,2.0543,2.0543,2.0541,2.0542,406700002.0
2007-07-25 14:25:00,2.0542,2.0543,2.05405,2.0542,1291699996.0
2007-07-25 14:26:00,2.05415,2.0542,2.05405,2.0541,1596800000.0
2007-07-25 14:27:00,2.05405,2.0541,2.0537,2.0537,1655200013.0
2007-07-25 14:28:00,2.0537,2.0539,2.0537,2.0538,891199999.0
2007-07-25 14:29:00,2.0538,2.05395,2.0538,2.0539,413000002.0
2007-07-25 14:30:00,2.0539,2.0541,2.0539,2.0541,460600001.0
2007-07-25 14:31:00,2.0541,2.0542,2.05395,2.0541,1848100003.0
2007-07-25 14:32:00,2.0541,2.0542,2.0541,2.0542,1045900008.0
2007-07-25 14:33:00,2.0542,2.0543,2.054,2.0541,985300001.0
2007-07-25 14:34:00,2.0541,2.05415,2.054,2.0541,569300000.0
2007-07-25 14:35:00,2.0541,2.0542,2.0541,2.0541,504500002.0
2007-07-25 14:36:00,2.0541,2.0541,2.054,2.054,218000000.0
2007-07-25 14:37:00,2.054,2.0541,2.0538,2.0538,894200000.0
2007-07-25 14:38:00,2.0538,2.0539,2.0537,2.0538,1524600005.0
2007-07-25 14:39:00,2.0538,2.0538,2.0536,2.0536,1037600006.0
2007-07-25 14:40:00,2.0535,2.0535,2.0528,2.0528,482299998.0
2007-07-25 14:41:00,2.0527,2.053,2.0527,2.0529,482299998.0
2007-07-25 14:42:00,2.053,2.0531,2.053,2.0531,482299998.0
2007-07-25 14:43:00,2.05315,2.0536,2.0531,2.0535,1706280480.0
2007-07-25 14:44:00,2.0533,2.0536,2.0533,2.0535,1592800001.0
2007-07-25 14:45:00,2.0536,2.05375,2.0535,2.05365,1592800001.0
2007-07-25 14:46:00,2.05365,2.0538,2.05355,2.05365,2022499998.0
2007-07-25 14:47:00,2.0537,2.0537,2.05335,2.0534,1515500001.0
2007-07-25 14:48:00,2.05335,2.0536,2.0533,2.0534,1652099997.0
2007-07-25 14:49:00,2.0534,2.0536,2.0533,2.0536,1511100009.0
2007-07-25 14:50:00,2.0536,2.0538,2.0535,2.0537,1003899994.0
2007-07-25 14:51:00,2.0537,2.0538,2.05355,2.0537,1263500008.0
2007-07-25 14:52:00,2.0537,2.0538,2.05355,2.0537,2074800000.0
2007-07-25 14:53:00,2.0536,2.0537,2.05345,2.0536,1645300010.0
2007-07-25 14:54:00,2.0536,2.0536,2.0535,2.0536,656499990.0
2007-07-25 14:55:00,2.0536,2.0536,2.0535,2.0536,444200005.0
2007-07-25 14:56:00,2.05355,2.05355,2.05345,2.0535,1099493149.0
2007-07-25 14:57:00,2.0535,2.05355,2.0533,2.05335,432799999.0
2007-07-25 14:58:00,2.0534,2.0534,2.05325,2.0533,168700000.0
2007-07-25 14:59:00,2.0533,2.0536,2.0533,2.0536,964200005.0
2007-07-25 15:00:00,2.05355,2.0537,2.0534,2.0537,1055200003.0
2007-07-25 15:01:00,2.0537,2.05385,2.05365,2.0538,1117100005.0
2007-07-25 15:02:00,2.0538,2.0538,2.05365,2.05365,486600001.0
2007-07-25 15:03:00,2.0537,2.05385,2.0536,2.0538,777600000.0
2007-07-25 15:04:00,2.0538,2.0538,2.05365,2.05375,1376800003.0
2007-07-25 15:05:00,2.05375,2.054,2.05375,2.05395,523199997.0
2007-07-25 15:06:00,2.05395,2.054,2.05385,2.0539,905600003.0
2007-07-25 15:07:00,2.0539,2.0543,2.0539,2.05405,1843999996.0
2007-07-25 15:08:00,2.05405,2.0544,2.05405,2.0542,853900006.0
2007-07-25 15:09:00,2.0541,2.0541,2.0539,2.054,1503200000.0
2007-07-25 15:10:00,2.0539,2.054,2.0539,2.0539,1503200000.0
2007-07-25 15:11:00,2.054,2.0541,2.054,2.054,1503200000.0
2007-07-25 15:12:00,2.05415,2.05425,2.05405,2.05425,1503200000.0
2007-07-25 15:13:00,2.05425,2.0543,2.05405,2.0542,830900004.0
2007-07-25 15:14:00,2.0542,2.0543,2.0541,2.0541,1766700001.0
2007-07-25 15:15:00,2.0541,2.0544,2.054,2.0543,1755400000.0
2007-07-25 15:16:00,2.0542,2.0543,2.05415,2.0543,1597900006.0
2007-07-25 15:17:00,2.0543,2.0546,2.0542,2.0542,1258000002.0
2007-07-25 15:18:00,2.0542,2.0543,2.05405,2.05415,1249699993.0
2007-07-25 15:19:00,2.05415,2.0542,2.05395,2.05395,1224199986.0
2007-07-25 15:20:00,2.05395,2.05435,2.05385,2.0542,1134000001.0
2007-07-25 15:21:00,2.0542,2.0543,2.05375,2.0539,922699999.0
2007-07-25 15:22:00,2.05385,2.0541,2.0538,2.05405,1389199997.0
2007-07-25 15:23:00,2.05405,2.0541,2.05385,2.054,934499998.0
2007-07-25 15:24:00,2.054,2.0544,2.05385,2.0543,1381699997.0
2007-07-25 15:25:00,2.0543,2.0544,2.05415,2.0542,2136599999.0
2007-07-25 15:26:00,2.0541,2.0542,2.054,2.054,1072400003.0
2007-07-25 15:27:00,2.0542,2.0542,2.05405,2.0541,1072400003.0
2007-07-25 15:28:00,2.0541,2.0545,2.054,2.0545,1496100004.0
2007-07-25 15:29:00,2.0545,2.0545,2.0543,2.0544,1834399998.0
2007-07-25 15:30:00,2.0544,2.0546,2.0544,2.0545,860300002.0
2007-07-25 15:31:00,2.0545,2.0545,2.05435,2.05435,579300007.0
2007-07-25 15:32:00,2.0544,2.05445,2.05425,2.05435,1095499999.0
2007-07-25 15:33:00,2.05435,2.0545,2.05425,2.05425,1004499999.0
2007-07-25 15:34:00,2.0541,2.0542,2.054,2.054,1397199997.0
2007-07-25 15:35:00,2.05415,2.05425,2.05405,2.05405,1397199997.0
2007-07-25 15:36:00,2.05405,2.0541,2.0538,2.0538,1044799999.0
2007-07-25 15:37:00,2.0537,2.05405,2.0536,2.054,1000900004.0
2007-07-25 15:38:00,2.0539,2.0541,2.0537,2.0537,1145199996.0
2007-07-25 15:39:00,2.0539,2.0541,2.05385,2.05395,1145199996.0
2007-07-25 15:40:00,2.05395,2.054,2.05365,2.0538,846200001.0
2007-07-25 15:41:00,2.05375,2.0538,2.05355,2.05365,1045600000.0
2007-07-25 15:42:00,2.0537,2.0542,2.05365,2.0541,1344900008.0
2007-07-25 15:43:00,2.0541,2.0541,2.054,2.054,2038300002.0
2007-07-25 15:44:00,2.0542,2.0545,2.0541,2.0544,2038300002.0
2007-07-25 15:45:00,2.0542,2.0543,2.0538,2.0541,1986799999.0
2007-07-25 15:46:00,2.054,2.054,2.0536,2.0537,1986799999.0
2007-07-25 15:47:00,2.0536,2.0537,2.0533,2.0537,1986799999.0
2007-07-25 15:48:00,2.0538,2.0538,2.0536,2.0538,1986799999.0
2007-07-25 15:49:00,2.0538,2.0539,2.0537,2.0538,2056000004.0
2007-07-25 15:50:00,2.0538,2.05395,2.05365,2.0539,1806599996.0
2007-07-25 15:51:00,2.0539,2.054,2.0538,2.05395,580700001.0
2007-07-25 15:52:00,2.054,2.0541,2.05395,2.0541,1352799998.0
2007-07-25 15:53:00,2.05405,2.05405,2.0538,2.0539,1330999991.0
2007-07-25 15:54:00,2.0539,2.0543,2.0538,2.05425,1472699989.0
2007-07-25 15:55:00,2.0542,2.0544,2.0539,2.0544,2069300014.0
2007-07-25 15:56:00,2.0545,2.0545,2.05425,2.0543,2069300014.0
2007-07-25 15:57:00,2.0543,2.0543,2.054,2.0543,1595599997.0
2007-07-25 15:58:00,2.05425,2.0544,2.05415,2.0542,1446500003.0
2007-07-25 15:59:00,2.05435,2.0544,2.0539,2.0539,1800499996.0
2007-07-25 16:00:00,2.0539,2.0549,2.0539,2.0547,2137799990.0
2007-07-25 16:01:00,2.0547,2.0548,2.0538,2.0538,2052600003.0
2007-07-25 16:02:00,2.0538,2.0538,2.053,2.0532,2072700003.0
2007-07-25 16:03:00,2.053,2.0534,2.0529,2.0533,1749499995.0
2007-07-25 16:04:00,2.0535,2.0538,2.0535,2.0537,1749499995.0
2007-07-25 16:05:00,2.0536,2.0536,2.0533,2.0535,1550000009.0
2007-07-25 16:06:00,2.0534,2.0535,2.0531,2.0531,1550000009.0
2007-07-25 16:07:00,2.053,2.0531,2.0528,2.0528,1550000009.0
2007-07-25 16:08:00,2.0527,2.0527,2.0517,2.0517,1550000009.0
2007-07-25 16:09:00,2.0516,2.052,2.0513,2.052,1550000009.0
2007-07-25 16:10:00,2.0519,2.0525,2.0519,2.0522,1550000009.0
2007-07-25 16:11:00,2.0523,2.0523,2.0521,2.0522,1550000009.0
2007-07-25 16:12:00,2.0523,2.0524,2.0523,2.0524,1550000009.0
2007-07-25 16:13:00,2.0523,2.0525,2.0522,2.0525,1550000009.0
2007-07-25 16:14:00,2.0524,2.0526,2.0523,2.0524,1550000009.0
2007-07-25 16:15:00,2.0522,2.0524,2.0521,2.0522,1550000009.0
2007-07-25 16:16:00,2.05235,2.0527,2.05235,2.0526,1550000009.0
2007-07-25 16:17:00,2.0523,2.0525,2.0523,2.0525,1247700005.0
2007-07-25 16:18:00,2.0527,2.0528,2.0527,2.0527,1247700005.0
2007-07-25 16:19:00,2.0527,2.0527,2.0521,2.0522,1610500004.0
2007-07-25 16:20:00,2.0522,2.0522,2.0521,2.0522,1065000003.0
2007-07-25 16:21:00,2.0522,2.0525,2.0522,2.0523,1051085775.0
2007-07-25 16:22:00,2.0525,2.0526,2.0524,2.0526,1051085775.0
2007-07-25 16:23:00,2.0527,2.0527,2.0523,2.0523,1051085775.0
2007-07-25 16:24:00,2.0522,2.0522,2.0518,2.0521,2109799986.0
2007-07-25 16:25:00,2.0522,2.0525,2.0522,2.0524,2109799986.0
2007-07-25 16:26:00,2.0524,2.0525,2.052,2.052,2109799986.0
2007-07-25 16:27:00,2.052,2.0522,2.0518,2.052,1613399998.0
2007-07-25 16:28:00,2.052,2.0522,2.052,2.0521,1429400006.0
2007-07-25 16:29:00,2.0519,2.0521,2.0518,2.0518,1977300003.0
2007-07-25 16:30:00,2.05185,2.0519,2.05165,2.05165,1977300003.0
2007-07-25 16:31:00,2.0515,2.0517,2.0515,2.0517,1922900009.0
2007-07-25 16:32:00,2.0516,2.0516,2.0515,2.0515,1922900009.0
2007-07-25 16:33:00,2.0516,2.0518,2.0515,2.0518,1922900009.0
2007-07-25 16:34:00,2.0517,2.0518,2.0514,2.0515,1922900009.0
2007-07-25 16:35:00,2.0516,2.052,2.0516,2.0518,1922900009.0
2007-07-25 16:36:00,2.0518,2.0521,2.0517,2.0519,1922900009.0
2007-07-25 16:37:00,2.052,2.052,2.0513,2.0513,1829900005.0
2007-07-25 16:38:00,2.0512,2.0519,2.0512,2.0516,1829900005.0
2007-07-25 16:39:00,2.0516,2.0517,2.0514,2.0515,1829900005.0
2007-07-25 16:40:00,2.0514,2.0516,2.0513,2.0515,1461400013.0
2007-07-25 16:41:00,2.0516,2.0516,2.0511,2.0514,1461400013.0
2007-07-25 16:42:00,2.0515,2.0518,2.0514,2.0517,1461400013.0
2007-07-25 16:43:00,2.0516,2.0518,2.0516,2.0516,1461400013.0
2007-07-25 16:44:00,2.0513,2.0513,2.0511,2.0512,1461400013.0
2007-07-25 16:45:00,2.0512,2.0512,2.051,2.0512,1461400013.0
2007-07-25 16:46:00,2.0511,2.0512,2.051,2.0511,634800003.0
2007-07-25 16:47:00,2.051,2.051,2.0508,2.0509,634800003.0
2007-07-25 16:48:00,2.0508,2.0511,2.0508,2.0511,634800003.0
2007-07-25 16:49:00,2.0512,2.0512,2.05095,2.0511,634800003.0
2007-07-25 16:50:00,2.0511,2.0511,2.0511,2.0511,2046900011.0
2007-07-25 16:51:00,2.051,2.0511,2.051,2.051,2046900011.0
2007-07-25 16:52:00,2.0511,2.0511,2.0507,2.0507,2046900011.0
2007-07-25 16:53:00,2.0506,2.0511,2.0506,2.051,2046900011.0
2007-07-25 16:54:00,2.0509,2.0511,2.0506,2.0507,2046900011.0
2007-07-25 16:55:00,2.0506,2.0506,2.05,2.05,2046900011.0
2007-07-25 16:56:00,2.0499,2.0505,2.0497,2.0504,2046900011.0
2007-07-25 16:57:00,2.0502,2.0503,2.0499,2.0501,2046900011.0
2007-07-25 16:58:00,2.05,2.0501,2.0498,2.0501,2046900011.0
2007-07-25 16:59:00,2.05,2.0501,2.0491,2.0494,2046900011.0
2007-07-25 17:00:00,2.0492,2.0496,2.0492,2.0495,2046900011.0
2007-07-25 17:01:00,2.0497,2.0499,2.04925,2.0494,2046900011.0
2007-07-25 17:02:00,2.0493,2.0496,2.0493,2.0496,1551500001.0
2007-07-25 17:03:00,2.0497,2.0501,2.0496,2.0498,1551500001.0
2007-07-25 17:04:00,2.0499,2.05025,2.0499,2.0499,1551500001.0
2007-07-25 17:05:00,2.0499,2.0501,2.0499,2.05,1412600002.0
2007-07-25 17:06:00,2.0498,2.0502,2.0497,2.0501,2011299989.0
2007-07-25 17:07:00,2.0503,2.05045,2.0501,2.0501,2011299989.0
2007-07-25 17:08:00,2.0498,2.0504,2.0498,2.0502,1987299991.0
2007-07-25 17:09:00,2.0503,2.0503,2.0499,2.0499,1987299991.0
2007-07-25 17:10:00,2.0498,2.0499,2.0493,2.0496,1987299991.0
2007-07-25 17:11:00,2.0497,2.0498,2.04945,2.0496,1987299991.0
2007-07-25 17:12:00,2.0496,2.0497,2.04935,2.0494,1386899996.0
2007-07-25 17:13:00,2.04935,2.0496,2.0493,2.0493,2051199981.0
2007-07-25 17:14:00,2.0493,2.0494,2.0489,2.0491,1394299999.0
2007-07-25 17:15:00,2.049,2.0491,2.0488,2.0489,1394299999.0
2007-07-25 17:16:00,2.049,2.049,2.04865,2.04865,1394299999.0
2007-07-25 17:17:00,2.0484,2.0492,2.0484,2.0491,2128300009.0
2007-07-25 17:18:00,2.0493,2.0494,2.0489,2.0489,2128300009.0
2007-07-25 17:19:00,2.0488,2.0492,2.0488,2.0492,637900000.0
2007-07-25 17:20:00,2.0491,2.0493,2.04905,2.0492,637900000.0
2007-07-25 17:21:00,2.0492,2.0492,2.049,2.049,1439699998.0
2007-07-25 17:22:00,2.0491,2.0493,2.049,2.0491,1439699998.0
2007-07-25 17:23:00,2.0491,2.04935,2.0489,2.0492,1504899994.0
2007-07-25 17:24:00,2.0491,2.0493,2.0489,2.0489,1417699995.0
2007-07-25 17:25:00,2.0488,2.0491,2.0488,2.0491,1417699995.0
2007-07-25 17:26:00,2.0492,2.0499,2.0492,2.0499,1417699995.0
2007-07-25 17:27:00,2.05,2.05,2.0498,2.0499,1417699995.0
2007-07-25 17:28:00,2.05,2.0501,2.0498,2.05,1417699995.0
2007-07-25 17:29:00,2.05,2.0501,2.04965,2.04975,1417699995.0
2007-07-25 17:30:00,2.0498,2.05,2.04965,2.05,1412900008.0
2007-07-25 17:31:00,2.05,2.0502,2.05,2.05005,911799999.0
2007-07-25 17:32:00,2.05,2.0503,2.0499,2.0503,1737399991.0
2007-07-25 17:33:00,2.0505,2.0507,2.0504,2.0507,1737399991.0
2007-07-25 17:34:00,2.0508,2.0508,2.0506,2.0507,1737399991.0
2007-07-25 17:35:00,2.0507,2.051,2.0506,2.051,1939900007.0
2007-07-25 17:36:00,2.051,2.051,2.0504,2.0504,1510199991.0
2007-07-25 17:37:00,2.05055,2.0506,2.05,2.0503,1510199991.0
2007-07-25 17:38:00,2.0503,2.0504,2.0502,2.0504,1110599995.0
2007-07-25 17:39:00,2.0504,2.0504,2.0501,2.05015,1978200004.0
2007-07-25 17:40:00,2.0502,2.0504,2.0502,2.0502,1289599999.0
2007-07-25 17:41:00,2.0502,2.0504,2.0501,2.0503,1989000000.0
2007-07-25 17:42:00,2.0503,2.0503,2.05,2.0503,1262100007.0
2007-07-25 17:43:00,2.05045,2.0505,2.0503,2.0504,419100002.0
2007-07-25 17:44:00,2.0504,2.0504,2.0502,2.0503,1486600001.0
2007-07-25 17:45:00,2.0503,2.0503,2.0495,2.0498,2089900004.0
2007-07-25 17:46:00,2.04975,2.0504,2.04975,2.0504,949799998.0
2007-07-25 17:47:00,2.0504,2.0507,2.0504,2.05045,1442099995.0
2007-07-25 17:48:00,2.0505,2.0508,2.0503,2.0504,1908300018.0
2007-07-25 17:49:00,2.0504,2.0507,2.0504,2.0506,1722300004.0
2007-07-25 17:50:00,2.0506,2.0509,2.0506,2.0507,1414199994.0
2007-07-25 17:51:00,2.0507,2.0509,2.05065,2.0508,707900000.0
2007-07-25 17:52:00,2.0508,2.0509,2.0507,2.0507,1120499999.0
2007-07-25 17:53:00,2.0508,2.0509,2.0507,2.0507,855700005.0
2007-07-25 17:54:00,2.0508,2.05095,2.0507,2.0507,855700005.0
2007-07-25 17:55:00,2.0507,2.0508,2.0507,2.0507,1100300009.0
2007-07-25 17:56:00,2.0507,2.051,2.0507,2.051,493800000.0
2007-07-25 17:57:00,2.05085,2.051,2.0508,2.0508,745399999.0
2007-07-25 17:58:00,2.0508,2.0509,2.0507,2.0508,1359699990.0
2007-07-25 17:59:00,2.0508,2.0509,2.0507,2.0509,987299985.0
2007-07-25 18:00:00,2.0509,2.0509,2.0507,2.0509,1582300002.0
2007-07-25 18:01:00,2.05095,2.0512,2.05095,2.051,685099999.0
2007-07-25 18:02:00,2.051,2.051,2.05085,2.05085,873900007.0
2007-07-25 18:03:00,2.05085,2.0511,2.0508,2.0511,511300009.0
2007-07-25 18:04:00,2.0511,2.0513,2.05105,2.0513,1576400007.0
2007-07-25 18:05:00,2.0513,2.0516,2.0512,2.0516,1716599999.0
2007-07-25 18:06:00,2.05155,2.05165,2.0514,2.0516,1567199993.0
2007-07-25 18:07:00,2.0515,2.0518,2.0515,2.0518,1938399990.0
2007-07-25 18:08:00,2.0517,2.0519,2.0515,2.0516,1314000001.0
2007-07-25 18:09:00,2.0516,2.0516,2.0513,2.0513,1314000001.0
2007-07-25 18:10:00,2.0513,2.0514,2.05115,2.0513,1968300013.0
2007-07-25 18:11:00,2.0513,2.0514,2.0512,2.0513,1615999999.0
2007-07-25 18:12:00,2.0513,2.0514,2.0512,2.0512,1125100001.0
2007-07-25 18:13:00,2.0512,2.0513,2.0509,2.0509,1908899998.0
2007-07-25 18:14:00,2.0509,2.051,2.0508,2.051,566299994.0
2007-07-25 18:15:00,2.05095,2.0511,2.0507,2.0508,1909500009.0
2007-07-25 18:16:00,2.0508,2.0509,2.0507,2.0509,1024299997.0
2007-07-25 18:17:00,2.0508,2.051,2.0507,2.0509,1500500015.0
2007-07-25 18:18:00,2.0509,2.0512,2.0509,2.0512,409899999.0
2007-07-25 18:19:00,2.0512,2.0512,2.0512,2.0512,642099999.0
2007-07-25 18:20:00,2.0512,2.0512,2.0511,2.0512,1578099984.0
2007-07-25 18:21:00,2.0512,2.0514,2.05115,2.0512,1958799996.0
2007-07-25 18:22:00,2.0512,2.0513,2.05085,2.05095,1779770010.0
2007-07-25 18:23:00,2.0509,2.051,2.0507,2.0508,1070500000.0
2007-07-25 18:24:00,2.0509,2.0509,2.05075,2.0509,1070500000.0
2007-07-25 18:25:00,2.051,2.051,2.0508,2.0509,1898600023.0
2007-07-25 18:26:00,2.0509,2.051,2.05085,2.0509,1321499999.0
2007-07-25 18:27:00,2.0509,2.0511,2.05075,2.05105,1305099996.0
2007-07-25 18:28:00,2.0511,2.0512,2.051,2.0511,1941000012.0
2007-07-25 18:29:00,2.0511,2.0513,2.0511,2.0513,1043300007.0
2007-07-25 18:30:00,2.0513,2.0513,2.0511,2.0513,997999995.0
2007-07-25 18:31:00,2.0513,2.0513,2.0511,2.0512,708799993.0
2007-07-25 18:32:00,2.0512,2.0512,2.05105,2.0511,976699999.0
2007-07-25 18:33:00,2.051,2.0514,2.051,2.0514,1141200024.0
2007-07-25 18:34:00,2.0514,2.0515,2.0513,2.0515,1141200024.0
2007-07-25 18:35:00,2.0515,2.0515,2.0514,2.0514,810800000.0
2007-07-25 18:36:00,2.0514,2.0514,2.0512,2.0514,1122099986.0
2007-07-25 18:37:00,2.0514,2.0514,2.0512,2.0512,951599969.0
2007-07-25 18:38:00,2.0512,2.0517,2.0512,2.0514,1551899999.0
2007-07-25 18:39:00,2.0514,2.0514,2.0513,2.0513,885900004.0
2007-07-25 18:40:00,2.0513,2.0514,2.05125,2.0513,740200008.0
2007-07-25 18:41:00,2.05125,2.0513,2.05125,2.0513,244100005.0
2007-07-25 18:42:00,2.0513,2.0513,2.0512,2.0512,418800010.0
2007-07-25 18:43:00,2.0512,2.0513,2.0512,2.0513,803200009.0
2007-07-25 18:44:00,2.0513,2.0514,2.0513,2.0513,1182800007.0
2007-07-25 18:45:00,2.0514,2.0514,2.0511,2.0512,734600000.0
2007-07-25 18:46:00,2.0512,2.0513,2.05115,2.0513,734600000.0
2007-07-25 18:47:00,2.0513,2.0515,2.0513,2.0514,717000002.0
2007-07-25 18:48:00,2.0515,2.0516,2.0515,2.0516,193400000.0
2007-07-25 18:49:00,2.0515,2.0518,2.0515,2.05175,707499999.0
2007-07-25 18:50:00,2.0518,2.0519,2.0518,2.0518,535599997.0
2007-07-25 18:51:00,2.0518,2.0518,2.05165,2.05175,920899999.0
2007-07-25 18:52:00,2.0518,2.0518,2.0517,2.0517,662600001.0
2007-07-25 18:53:00,2.0517,2.0517,2.0516,2.0517,800099999.0
2007-07-25 18:54:00,2.0517,2.0517,2.0517,2.0517,568900009.0
2007-07-25 18:55:00,2.0517,2.0518,2.0517,2.0517,289400004.0
2007-07-25 18:56:00,2.0518,2.0518,2.05165,2.0518,1532899999.0
2007-07-25 18:57:00,2.0518,2.0518,2.05155,2.05155,454800000.0
2007-07-25 18:58:00,2.05155,2.0517,2.05155,2.0516,271600000.0
2007-07-25 18:59:00,2.0516,2.0516,2.0516,2.0516,88800000.0
2007-07-25 19:00:00,2.0516,2.0516,2.05145,2.0515,286400002.0
2007-07-25 19:01:00,2.0515,2.0516,2.05145,2.05155,363599999.0
2007-07-25 19:02:00,2.0514,2.0516,2.0514,2.0516,1005099995.0
2007-07-25 19:03:00,2.0516,2.0516,2.05155,2.05155,250900000.0
2007-07-25 19:04:00,2.0516,2.0516,2.0516,2.0516,26400000.0
2007-07-25 19:05:00,2.0516,2.0516,2.0515,2.0515,789999999.0
2007-07-25 19:06:00,2.0515,2.0515,2.0513,2.0513,290199999.0
2007-07-25 19:07:00,2.0513,2.0514,2.05115,2.0512,1488899996.0
2007-07-25 19:08:00,2.0512,2.0513,2.0511,2.0511,1145000004.0
2007-07-25 19:09:00,2.0511,2.0512,2.051,2.0511,677599993.0
2007-07-25 19:10:00,2.0511,2.05115,2.051,2.0511,724100000.0
2007-07-25 19:11:00,2.0511,2.0511,2.0511,2.0511,1044399996.0
2007-07-25 19:12:00,2.0511,2.0511,2.05095,2.0511,1161400013.0
2007-07-25 19:13:00,2.0511,2.0511,2.05105,2.05105,162800000.0
2007-07-25 19:14:00,2.05105,2.0513,2.051,2.051,1421999993.0
2007-07-25 19:15:00,2.05105,2.0512,2.05095,2.051,1785099989.0
2007-07-25 19:16:00,2.051,2.051,2.0509,2.051,1405700009.0
2007-07-25 19:17:00,2.051,2.051,2.051,2.051,1271599993.0
2007-07-25 19:18:00,2.051,2.0511,2.0509,2.0511,658000005.0
2007-07-25 19:19:00,2.0511,2.0511,2.0511,2.0511,266800002.0
2007-07-25 19:20:00,2.0511,2.0511,2.0509,2.0509,295600000.0
2007-07-25 19:21:00,2.0509,2.0509,2.0507,2.0507,897200001.0
2007-07-25 19:22:00,2.0507,2.0507,2.05055,2.0506,555599999.0
2007-07-25 19:23:00,2.0506,2.0507,2.0505,2.0506,2015100006.0
2007-07-25 19:24:00,2.0506,2.0506,2.0505,2.0505,1042100000.0
2007-07-25 19:25:00,2.0505,2.0506,2.05045,2.0505,1396299990.0
2007-07-25 19:26:00,2.0505,2.0505,2.05025,2.05025,705100000.0
2007-07-25 19:27:00,2.0503,2.0505,2.05015,2.0504,832700004.0
2007-07-25 19:28:00,2.0504,2.0507,2.0504,2.0505,1087500001.0
2007-07-25 19:29:00,2.0506,2.0507,2.0506,2.0506,1065500006.0
2007-07-25 19:30:00,2.0506,2.0507,2.0506,2.0507,709000006.0
2007-07-25 19:31:00,2.0507,2.0507,2.0505,2.0506,868099991.0
2007-07-25 19:32:00,2.0505,2.0507,2.0505,2.0506,1387099999.0
2007-07-25 19:33:00,2.0506,2.0506,2.0504,2.0506,765700006.0
2007-07-25 19:34:00,2.05055,2.0507,2.05055,2.05055,305600001.0
2007-07-25 19:35:00,2.05055,2.0506,2.05055,2.05055,776700001.0
2007-07-25 19:36:00,2.0506,2.0506,2.0504,2.0506,423300001.0
2007-07-25 19:37:00,2.0506,2.0506,2.0505,2.0505,239800003.0
2007-07-25 19:38:00,2.0505,2.0506,2.0505,2.0506,328600001.0
2007-07-25 19:39:00,2.0506,2.0506,2.0506,2.0506,92000000.0
2007-07-25 19:40:00,2.0506,2.0508,2.0506,2.0508,858699997.0
2007-07-25 19:41:00,2.0508,2.0508,2.0506,2.0507,1201699991.0
2007-07-25 19:42:00,2.0507,2.0509,2.0507,2.0508,1788299968.0
2007-07-25 19:43:00,2.0508,2.0508,2.0506,2.0506,771599992.0
2007-07-25 19:44:00,2.0506,2.0508,2.0506,2.0508,1285199997.0
2007-07-25 19:45:00,2.0508,2.0508,2.0508,2.0508,1200999989.0
2007-07-25 19:46:00,2.0508,2.0509,2.0506,2.0507,1618799990.0
2007-07-25 19:47:00,2.05065,2.0508,2.0506,2.0508,1338899991.0
2007-07-25 19:48:00,2.0508,2.0508,2.05075,2.05075,319900002.0
2007-07-25 19:49:00,2.0508,2.0511,2.05075,2.0511,1311399991.0
2007-07-25 19:50:00,2.0511,2.0512,2.0509,2.0509,1433800004.0
2007-07-25 19:51:00,2.0509,2.051,2.0509,2.051,356499992.0
2007-07-25 19:52:00,2.051,2.051,2.05085,2.0509,256099997.0
2007-07-25 19:53:00,2.0509,2.051,2.0509,2.051,168400002.0
2007-07-25 19:54:00,2.051,2.051,2.0509,2.0509,553199995.0
2007-07-25 19:55:00,2.0509,2.0509,2.0507,2.0507,1271300000.0
2007-07-25 19:56:00,2.0507,2.0508,2.0505,2.0506,1771499985.0
2007-07-25 19:57:00,2.0505,2.0506,2.0503,2.05045,1672999989.0
2007-07-25 19:58:00,2.05045,2.0506,2.0504,2.0505,826299991.0
2007-07-25 19:59:00,2.0505,2.0505,2.0504,2.0505,1302799980.0
2007-07-25 20:00:00,2.0505,2.0508,2.0505,2.0507,2098199993.0
2007-07-25 20:01:00,2.0507,2.0509,2.0507,2.0509,1463500017.0
2007-07-25 20:02:00,2.0509,2.0509,2.05065,2.05065,1648999981.0
2007-07-25 20:03:00,2.0507,2.0507,2.05065,2.0507,234599992.0
2007-07-25 20:04:00,2.0507,2.0507,2.0505,2.0505,400400000.0
2007-07-25 20:05:00,2.0505,2.0508,2.0505,2.0508,669700004.0
2007-07-25 20:06:00,2.0508,2.0508,2.0507,2.0507,591099998.0
2007-07-25 20:07:00,2.0507,2.0508,2.0507,2.05075,461599993.0
2007-07-25 20:08:00,2.0508,2.0512,2.0508,2.0512,561700000.0
2007-07-25 20:09:00,2.0512,2.05145,2.0512,2.0514,1138599998.0
2007-07-25 20:10:00,2.0514,2.05145,2.0514,2.0514,82300000.0
2007-07-25 20:11:00,2.0514,2.0515,2.0514,2.0514,1170600002.0
2007-07-25 20:12:00,2.0514,2.0515,2.0514,2.0514,671700004.0
2007-07-25 20:13:00,2.0514,2.0515,2.0513,2.0513,661700000.0
2007-07-25 20:14:00,2.0513,2.0513,2.0512,2.0513,1986800002.0
2007-07-25 20:15:00,2.0513,2.0513,2.051,2.0511,809700004.0
2007-07-25 20:16:00,2.0511,2.0512,2.0511,2.0512,534000005.0
2007-07-25 20:17:00,2.0512,2.0512,2.05095,2.05105,1660000004.0
2007-07-25 20:18:00,2.0511,2.0511,2.05095,2.051,342999999.0
2007-07-25 20:19:00,2.051,2.0511,2.05095,2.0511,1627200010.0
2007-07-25 20:20:00,2.05105,2.05105,2.05105,2.05105,14400000.0
2007-07-25 20:21:00,2.0511,2.05125,2.05105,2.0511,482400000.0
2007-07-25 20:22:00,2.05105,2.0514,2.051,2.0513,693299991.0
2007-07-25 20:23:00,2.0513,2.0516,2.0512,2.0515,1140999991.0
2007-07-25 20:24:00,2.0515,2.0522,2.0515,2.05215,1584499997.0
2007-07-25 20:25:00,2.05215,2.0522,2.0519,2.0521,966199999.0
2007-07-25 20:26:00,2.0521,2.0521,2.052,2.05205,1273799995.0
2007-07-25 20:27:00,2.0521,2.0522,2.05195,2.0521,1321200008.0
2007-07-25 20:28:00,2.0521,2.0521,2.0519,2.052,407199999.0
2007-07-25 20:29:00,2.052,2.0522,2.05195,2.052,1041300007.0
2007-07-25 20:30:00,2.052,2.0521,2.0518,2.0518,331499999.0
2007-07-25 20:31:00,2.0518,2.05185,2.05175,2.0518,428400002.0
2007-07-25 20:32:00,2.0518,2.0519,2.0518,2.05185,321900000.0
2007-07-25 20:33:00,2.0518,2.0519,2.05175,2.0518,782799997.0
2007-07-25 20:34:00,2.0518,2.052,2.05175,2.05195,931800002.0
2007-07-25 20:35:00,2.052,2.0523,2.05195,2.0522,1116200000.0
2007-07-25 20:36:00,2.0522,2.0524,2.0521,2.0521,1072099999.0
2007-07-25 20:37:00,2.0521,2.0521,2.0521,2.0521,575500002.0
2007-07-25 20:38:00,2.0521,2.0521,2.0521,2.0521,412700001.0
2007-07-25 20:39:00,2.0521,2.0521,2.0519,2.052,652300000.0
2007-07-25 20:40:00,2.052,2.05205,2.0519,2.052,310100001.0
2007-07-25 20:41:00,2.052,2.052,2.0519,2.052,302541795.0
2007-07-25 20:42:00,2.052,2.052,2.05185,2.05185,429699999.0
2007-07-25 20:43:00,2.05185,2.0519,2.05185,2.0519,64500000.0
2007-07-25 20:44:00,2.0518,2.0519,2.0517,2.0518,284300002.0
2007-07-25 20:45:00,2.0518,2.0519,2.0517,2.0518,233200000.0
2007-07-25 20:46:00,2.0518,2.0518,2.0517,2.0518,464000000.0
2007-07-25 20:47:00,2.0518,2.0518,2.05145,2.05155,1085099996.0
2007-07-25 20:48:00,2.05155,2.0516,2.05145,2.05155,1514900002.0
2007-07-25 20:49:00,2.05155,2.0517,2.05155,2.0517,941700004.0
2007-07-25 20:50:00,2.0517,2.0517,2.0516,2.05165,577200000.0
2007-07-25 20:51:00,2.0517,2.0518,2.05165,2.0517,1291299983.0
2007-07-25 20:52:00,2.0518,2.0518,2.0516,2.0516,791899998.0
2007-07-25 20:53:00,2.0516,2.0516,2.05155,2.0516,799000000.0
2007-07-25 20:54:00,2.0516,2.0516,2.05155,2.05155,368599999.0
2007-07-25 20:55:00,2.0516,2.0517,2.0514,2.0515,1072600002.0
2007-07-25 20:56:00,2.0515,2.0516,2.0514,2.0514,407800003.0
2007-07-25 20:57:00,2.0514,2.0516,2.0514,2.0515,443500000.0
2007-07-25 20:58:00,2.0515,2.0515,2.05135,2.0514,1388700008.0
2007-07-25 20:59:00,2.0514,2.0514,2.0512,2.0513,1501999986.0
2007-07-25 21:00:00,2.0513,2.0517,2.0513,2.0517,1272099991.0
2007-07-25 21:01:00,2.0517,2.0517,2.0515,2.0515,281300000.0
2007-07-25 21:02:00,2.0515,2.0515,2.05105,2.0512,1848300003.0
2007-07-25 21:03:00,2.05115,2.0512,2.05105,2.0512,511200001.0
2007-07-25 21:04:00,2.0512,2.0513,2.0512,2.0512,675100000.0
2007-07-25 21:05:00,2.0512,2.0512,2.0511,2.05115,288800000.0
2007-07-25 21:06:00,2.0512,2.0512,2.0511,2.0511,491200000.0
2007-07-25 21:07:00,2.0511,2.0512,2.05105,2.0512,776900002.0
2007-07-25 21:08:00,2.0512,2.0513,2.05115,2.0513,375899998.0
2007-07-25 21:09:00,2.0513,2.0513,2.0513,2.0513,38000000.0
2007-07-25 21:10:00,2.0513,2.0514,2.0513,2.05135,734400004.0
2007-07-25 21:11:00,2.0513,2.0515,2.05125,2.0513,1447699995.0
2007-07-25 21:12:00,2.0513,2.0517,2.05125,2.0516,776799999.0
2007-07-25 21:13:00,2.0516,2.0518,2.0516,2.0517,406700000.0
2007-07-25 21:14:00,2.0517,2.0518,2.0517,2.0518,530100000.0
2007-07-25 21:15:00,2.0518,2.0521,2.0517,2.0519,755799997.0
2007-07-25 21:16:00,2.05195,2.0522,2.05185,2.05215,791299999.0
2007-07-25 21:17:00,2.0522,2.0522,2.05205,2.05205,327000000.0
2007-07-25 21:18:00,2.0521,2.0522,2.05195,2.05195,833300005.0
2007-07-25 21:19:00,2.052,2.0523,2.052,2.0523,516700000.0
2007-07-25 21:20:00,2.0523,2.0524,2.05215,2.0524,462799998.0
2007-07-25 21:21:00,2.0524,2.0524,2.0522,2.05225,1493400003.0
2007-07-25 21:22:00,2.0523,2.0523,2.0521,2.0521,779200011.0
2007-07-25 21:23:00,2.0522,2.0522,2.05215,2.0522,195199998.0
2007-07-25 21:24:00,2.0522,2.0523,2.0521,2.0521,1744800004.0
2007-07-25 21:25:00,2.0522,2.0522,2.0519,2.05215,1709100003.0
2007-07-25 21:26:00,2.05215,2.0522,2.052,2.0521,192100000.0
2007-07-25 21:27:00,2.0521,2.0521,2.052,2.0521,337100005.0
2007-07-25 21:28:00,2.0521,2.0521,2.052,2.0521,540200005.0
2007-07-25 21:29:00,2.0522,2.0522,2.0522,2.0522,93600000.0
2007-07-25 21:30:00,2.0522,2.0523,2.0522,2.0523,613500002.0
2007-07-25 21:31:00,2.0523,2.0524,2.0523,2.0523,1449400002.0
2007-07-25 21:32:00,2.0524,2.0525,2.0523,2.0525,88800000.0
2007-07-25 21:33:00,2.0525,2.0525,2.0525,2.0525,88800000.0
2007-07-25 21:34:00,2.0525,2.0526,2.0525,2.0525,793600008.0
2007-07-25 21:35:00,2.0525,2.0525,2.0524,2.05245,155200000.0
2007-07-25 21:36:00,2.05245,2.0525,2.0524,2.0524,459700006.0
2007-07-25 21:37:00,2.0524,2.0526,2.0524,2.0524,210699999.0
2007-07-25 21:38:00,2.0524,2.0525,2.0524,2.0525,457699996.0
2007-07-25 21:39:00,2.0525,2.0525,2.0524,2.0524,488799997.0
2007-07-25 21:40:00,2.0524,2.0525,2.0524,2.0525,378000000.0
2007-07-25 21:41:00,2.0526,2.0526,2.0526,2.0526,44000000.0
2007-07-25 21:42:00,2.0526,2.0526,2.0526,2.0526,263600007.0
2007-07-25 21:43:00,2.0527,2.05275,2.0526,2.05275,486699998.0
2007-07-25 21:44:00,2.05275,2.05285,2.0526,2.0527,158199998.0
2007-07-25 21:45:00,2.0527,2.0527,2.0526,2.0526,283500003.0
2007-07-25 21:46:00,2.0526,2.0527,2.0525,2.0525,221799999.0
2007-07-25 21:47:00,2.0525,2.0526,2.0525,2.0526,455599996.0
2007-07-25 21:48:00,2.0526,2.0526,2.0526,2.0526,47200000.0
2007-07-25 21:49:00,2.0526,2.0526,2.05235,2.0524,476699999.0
2007-07-25 21:50:00,2.0524,2.0524,2.0522,2.0524,443499999.0
2007-07-25 21:51:00,2.0524,2.0524,2.0524,2.0524,195999999.0
2007-07-25 21:52:00,2.0524,2.0524,2.0523,2.0523,156800006.0
2007-07-25 21:53:00,2.0524,2.0524,2.0523,2.0524,213000007.0
2007-07-25 21:54:00,2.0524,2.0524,2.0524,2.0524,2400000.0
2007-07-25 21:55:00,2.0524,2.0524,2.0522,2.0522,482199996.0
2007-07-25 21:56:00,2.0523,2.0523,2.0522,2.0523,323100002.0
2007-07-25 21:57:00,2.0523,2.0525,2.0522,2.0524,1599999998.0
2007-07-25 21:58:00,2.0524,2.0524,2.0523,2.0523,357000005.0
2007-07-25 21:59:00,2.0523,2.0524,2.0523,2.0524,609299999.0
2007-07-25 22:00:00,2.0524,2.0524,2.0523,2.0523,477500000.0
2007-07-25 22:01:00,2.0523,2.0524,2.0522,2.05235,1162200000.0
2007-07-25 22:02:00,2.0524,2.0524,2.0523,2.0524,180400000.0
2007-07-25 22:03:00,2.0524,2.0524,2.0523,2.0523,614000005.0
2007-07-25 22:04:00,2.0524,2.0524,2.0523,2.0524,481499997.0
2007-07-25 22:05:00,2.0524,2.0525,2.0523,2.0525,287900000.0
2007-07-25 22:06:00,2.0524,2.0524,2.05235,2.0524,235699999.0
2007-07-25 22:07:00,2.0524,2.0524,2.0523,2.0524,556199998.0
2007-07-25 22:08:00,2.0524,2.0524,2.0523,2.0523,373000002.0
2007-07-25 22:09:00,2.0523,2.0525,2.0523,2.0525,310700003.0
2007-07-25 22:10:00,2.0525,2.0526,2.0524,2.0526,567499999.0
2007-07-25 22:11:00,2.05255,2.0526,2.05255,2.0526,164900001.0
2007-07-25 22:12:00,2.0526,2.0527,2.0522,2.0522,617499998.0
2007-07-25 22:13:00,2.0522,2.0525,2.0522,2.0525,319299999.0
2007-07-25 22:14:00,2.0525,2.0525,2.0524,2.0524,517499999.0
2007-07-25 22:15:00,2.0525,2.0526,2.0525,2.0525,306200004.0
2007-07-25 22:16:00,2.0525,2.0525,2.0525,2.0525,70799999.0
2007-07-25 22:17:00,2.0525,2.0525,2.0525,2.0525,569599993.0
2007-07-25 22:18:00,2.0525,2.0525,2.0525,2.0525,206600000.0
2007-07-25 22:19:00,2.0525,2.0526,2.0524,2.0526,258699999.0
2007-07-25 22:20:00,2.0526,2.0527,2.0525,2.0527,138200003.0
2007-07-25 22:21:00,2.0526,2.0526,2.0525,2.0525,76199999.0
2007-07-25 22:22:00,2.0525,2.0528,2.0525,2.0527,330600000.0
2007-07-25 22:23:00,2.0527,2.0527,2.0525,2.0525,324699997.0
2007-07-25 22:24:00,2.0525,2.0525,2.05245,2.0525,168900001.0
2007-07-25 22:25:00,2.0524,2.05244,2.05237,2.05244,37300000.0
2007-07-25 22:26:00,2.0525,2.0525,2.0525,2.0525,24200001.0
2007-07-25 22:27:00,2.0525,2.0525,2.0524,2.0524,415100001.0
2007-07-25 22:28:00,2.0524,2.0526,2.0523,2.0525,991000009.0
2007-07-25 22:29:00,2.0525,2.0527,2.0525,2.0525,529499995.0
2007-07-25 22:30:00,2.0525,2.0526,2.0525,2.0525,302199998.0
2007-07-25 22:31:00,2.05255,2.0527,2.05255,2.0526,273999997.0
2007-07-25 22:32:00,2.0526,2.0529,2.0526,2.0527,111699998.0
2007-07-25 22:33:00,2.0527,2.0528,2.0527,2.0528,320000000.0
2007-07-25 22:34:00,2.0528,2.0529,2.0527,2.0527,231300000.0
2007-07-25 22:35:00,2.0527,2.0529,2.0527,2.0529,37800001.0
2007-07-25 22:36:00,2.0529,2.053,2.0528,2.0529,189100001.0
2007-07-25 22:37:00,2.0529,2.0532,2.0529,2.0532,627000004.0
2007-07-25 22:38:00,2.0532,2.0534,2.0532,2.0534,522499999.0
2007-07-25 22:39:00,2.0534,2.0535,2.0532,2.0534,1270100006.0
2007-07-25 22:40:00,2.0534,2.0534,2.0531,2.0533,419199996.0
2007-07-25 22:41:00,2.0533,2.0535,2.0533,2.0534,353499999.0
2007-07-25 22:42:00,2.0534,2.0537,2.0534,2.0537,543100001.0
2007-07-25 22:43:00,2.0537,2.0538,2.0536,2.0536,182300000.0
2007-07-25 22:44:00,2.0537,2.0537,2.0534,2.0534,230600000.0
2007-07-25 22:45:00,2.0536,2.0536,2.0533,2.0533,132899999.0
2007-07-25 22:46:00,2.0533,2.0535,2.0533,2.0534,171200001.0
2007-07-25 22:47:00,2.0534,2.0535,2.0533,2.0533,71800000.0
2007-07-25 22:48:00,2.0533,2.0535,2.0532,2.0535,204299999.0
2007-07-25 22:49:00,2.0533,2.0535,2.0532,2.0534,118000001.0
2007-07-25 22:50:00,2.0533,2.0534,2.0532,2.0532,69300001.0
2007-07-25 22:51:00,2.0534,2.0535,2.0534,2.0534,14400000.0
2007-07-25 22:52:00,2.0534,2.0537,2.0534,2.0536,67000000.0
2007-07-25 22:53:00,2.0536,2.0537,2.0535,2.0536,135800001.0
2007-07-25 22:54:00,2.0536,2.0536,2.0536,2.0536,21200000.0
2007-07-25 22:55:00,2.0536,2.0536,2.0536,2.0536,62400000.0
2007-07-25 22:56:00,2.0536,2.0536,2.0536,2.0536,252800004.0
2007-07-25 22:57:00,2.0536,2.0536,2.0535,2.0536,161700000.0
2007-07-25 22:58:00,2.0535,2.0536,2.0535,2.0535,153200001.0
2007-07-25 22:59:00,2.0534,2.0536,2.0534,2.0536,302499995.0
2007-07-25 23:00:00,2.0535,2.0538,2.0535,2.0536,87500000.0
2007-07-25 23:01:00,2.0536,2.0536,2.0536,2.0536,31100000.0
2007-07-25 23:02:00,2.0537,2.0538,2.0537,2.0537,83800001.0
2007-07-25 23:03:00,2.0537,2.0537,2.0536,2.0537,86700000.0
2007-07-25 23:04:00,2.0537,2.0537,2.0537,2.0537,15200000.0
2007-07-25 23:05:00,2.0537,2.0537,2.0535,2.0535,140399998.0
2007-07-25 23:06:00,2.0535,2.0536,2.0534,2.0536,307800008.0
2007-07-25 23:07:00,2.0536,2.0536,2.0535,2.0535,17600000.0
2007-07-25 23:08:00,2.0536,2.0537,2.0535,2.0535,60400000.0
2007-07-25 23:09:00,2.0534,2.05356,2.05336,2.05343,20900000.0
2007-07-25 23:10:00,2.0535,2.0535,2.0535,2.0535,64500000.0
2007-07-25 23:11:00,2.0535,2.0536,2.0534,2.0536,57900000.0
2007-07-25 23:12:00,2.0536,2.0536,2.0534,2.0534,13400000.0
2007-07-25 23:13:00,2.05321,2.05335,2.05315,2.05319,125699999.0
2007-07-25 23:14:00,2.0535,2.0535,2.0533,2.0534,61500000.0
2007-07-25 23:15:00,2.05335,2.0534,2.0532,2.0532,158100000.0
2007-07-25 23:16:00,2.0532,2.0533,2.0532,2.0533,105700000.0
2007-07-25 23:17:00,2.0533,2.0537,2.0533,2.0536,408200000.0
2007-07-25 23:18:00,2.0536,2.0536,2.0533,2.05335,348299997.0
2007-07-25 23:19:00,2.05335,2.0536,2.0533,2.0536,246900000.0
2007-07-25 23:20:00,2.0536,2.0538,2.0535,2.0535,78200000.0
2007-07-25 23:21:00,2.0534,2.0537,2.0534,2.0536,297100000.0
2007-07-25 23:22:00,2.0536,2.0536,2.0536,2.0536,69600000.0
2007-07-25 23:23:00,2.0536,2.0536,2.0536,2.0536,10200000.0
2007-07-25 23:24:00,2.0536,2.0536,2.0535,2.0535,103600000.0
2007-07-25 23:25:00,2.0535,2.0535,2.0534,2.0534,68400000.0
2007-07-25 23:26:00,2.0534,2.0538,2.0534,2.0538,198000000.0
2007-07-25 23:27:00,2.0537,2.0541,2.0537,2.054,264399999.0
2007-07-25 23:28:00,2.054,2.0542,2.054,2.0541,254500000.0
2007-07-25 23:29:00,2.0541,2.0541,2.0541,2.0541,27800000.0
2007-07-25 23:30:00,2.0541,2.0541,2.0536,2.0536,375599998.0
2007-07-25 23:31:00,2.0537,2.0539,2.0536,2.0539,166700000.0
2007-07-25 23:32:00,2.05385,2.0539,2.0538,2.0539,61500000.0
2007-07-25 23:33:00,2.0539,2.0539,2.0537,2.0537,140000000.0
2007-07-25 23:34:00,2.0538,2.0539,2.0538,2.0539,277600000.0
2007-07-25 23:35:00,2.0539,2.0539,2.0538,2.0538,40000000.0
2007-07-25 23:36:00,2.0538,2.0538,2.0537,2.0537,81400001.0
2007-07-25 23:37:00,2.0537,2.0539,2.0537,2.0539,44600001.0
2007-07-25 23:38:00,2.0539,2.054,2.0539,2.0539,101900000.0
2007-07-25 23:39:00,2.0539,2.0541,2.0539,2.0539,113700000.0
2007-07-25 23:40:00,2.054,2.054,2.0538,2.0539,176800000.0
2007-07-25 23:41:00,2.0539,2.054,2.0539,2.054,71600000.0
2007-07-25 23:42:00,2.054,2.0541,2.054,2.0541,25100000.0
2007-07-25 23:43:00,2.05388,2.05401,2.05386,2.05395,386600000.0
2007-07-25 23:44:00,2.0541,2.0541,2.0541,2.0541,4000000.0
2007-07-25 23:45:00,2.05392,2.05403,2.05378,2.05403,566699994.0
2007-07-25 23:46:00,2.0541,2.0541,2.054,2.054,122099999.0
2007-07-25 23:47:00,2.054,2.0542,2.054,2.0541,176800000.0
2007-07-25 23:48:00,2.0541,2.0543,2.0541,2.0542,261200000.0
2007-07-25 23:49:00,2.0542,2.0542,2.054,2.0542,218000001.0
2007-07-25 23:50:00,2.0542,2.0542,2.0541,2.0541,50800001.0
2007-07-25 23:51:00,2.0541,2.0541,2.054,2.054,132700000.0
2007-07-25 23:52:00,2.0541,2.0541,2.054,2.05405,133300000.0
2007-07-25 23:53:00,2.0541,2.0541,2.0539,2.0539,89800000.0
2007-07-25 23:54:00,2.0539,2.0539,2.0535,2.0537,257600001.0
2007-07-25 23:55:00,2.0538,2.0538,2.0538,2.0538,63000000.0
2007-07-25 23:56:00,2.0538,2.0538,2.0538,2.0538,53000000.0
2007-07-25 23:57:00,2.0538,2.0541,2.0538,2.0539,191600000.0
2007-07-25 23:58:00,2.0539,2.0539,2.0538,2.0538,96600000.0
2007-07-25 23:59:00,2.0538,2.0538,2.0536,2.0537,75600000.0
2007-07-26 00:00:00,2.0536,2.0536,2.0536,2.0536,10200000.0
2007-07-26 00:01:00,2.0536,2.0536,2.0534,2.0534,83100000.0
2007-07-26 00:02:00,2.05335,2.0535,2.0533,2.0533,314999997.0
2007-07-26 00:03:00,2.0533,2.0533,2.0529,2.0532,527400001.0
2007-07-26 00:04:00,2.0531,2.0531,2.053,2.0531,162000001.0
2007-07-26 00:05:00,2.053,2.053,2.0528,2.0528,209600000.0
2007-07-26 00:06:00,2.0528,2.0528,2.0525,2.0525,245600000.0
2007-07-26 00:07:00,2.0525,2.0525,2.0525,2.0525,54000000.0
2007-07-26 00:08:00,2.0526,2.0526,2.0525,2.0525,40400000.0
2007-07-26 00:09:00,2.0525,2.0525,2.0524,2.0524,127400000.0
2007-07-26 00:10:00,2.0524,2.0526,2.0524,2.0526,283300000.0
2007-07-26 00:11:00,2.0526,2.0527,2.0526,2.0527,39500000.0
2007-07-26 00:12:00,2.0527,2.0527,2.0527,2.0527,40600000.0
2007-07-26 00:13:00,2.0527,2.0527,2.0526,2.0526,146200001.0
2007-07-26 00:14:00,2.0527,2.0527,2.0526,2.0527,121400000.0
2007-07-26 00:15:00,2.05263,2.05263,2.05255,2.05263,62600001.0
2007-07-26 00:16:00,2.0527,2.0528,2.0527,2.0528,15600000.0
2007-07-26 00:17:00,2.05248,2.05265,2.05248,2.05257,152500002.0
2007-07-26 00:18:00,2.0527,2.0528,2.0527,2.0528,118500000.0
2007-07-26 00:19:00,2.05285,2.0529,2.0528,2.0528,218099995.0
2007-07-26 00:20:00,2.0528,2.0528,2.0528,2.0528,13800000.0
2007-07-26 00:21:00,2.0528,2.05295,2.0528,2.0529,143400001.0
2007-07-26 00:22:00,2.0529,2.053,2.0528,2.0528,213799999.0
2007-07-26 00:23:00,2.0529,2.0529,2.0529,2.0529,23900000.0
2007-07-26 00:24:00,2.053,2.0531,2.053,2.053,77599999.0
2007-07-26 00:25:00,2.053,2.0531,2.0529,2.0529,153099997.0
2007-07-26 00:26:00,2.0529,2.0531,2.0529,2.05295,360900002.0
2007-07-26 00:27:00,2.053,2.053,2.0529,2.053,191700000.0
2007-07-26 00:28:00,2.053,2.053,2.053,2.053,27700000.0
2007-07-26 00:29:00,2.053,2.053,2.053,2.053,19700000.0
2007-07-26 00:30:00,2.053,2.053,2.053,2.053,36400000.0
2007-07-26 00:31:00,2.053,2.053,2.053,2.053,51700000.0
2007-07-26 00:32:00,2.053,2.053,2.0529,2.0529,159300001.0
2007-07-26 00:33:00,2.05279,2.05287,2.05274,2.05283,278399998.0
2007-07-26 00:34:00,2.05282,2.05284,2.05266,2.05278,263399995.0
2007-07-26 00:35:00,2.0529,2.053,2.0528,2.053,130500001.0
2007-07-26 00:36:00,2.053,2.0531,2.0529,2.053,61200000.0
2007-07-26 00:37:00,2.0529,2.0529,2.0527,2.0528,120800000.0
2007-07-26 00:38:00,2.0528,2.0528,2.0527,2.0528,116200000.0
2007-07-26 00:39:00,2.0527,2.0527,2.0527,2.0527,8000000.0
2007-07-26 00:40:00,2.05275,2.0528,2.0527,2.0527,55600000.0
2007-07-26 00:41:00,2.0527,2.0528,2.0526,2.0528,50800000.0
2007-07-26 00:42:00,2.0528,2.0528,2.0528,2.0528,9600000.0
2007-07-26 00:43:00,2.0528,2.0528,2.0526,2.0528,48000000.0
2007-07-26 00:44:00,2.0527,2.0528,2.0526,2.0528,205500000.0
2007-07-26 00:45:00,2.0528,2.0528,2.0525,2.0527,92600000.0
2007-07-26 00:46:00,2.0526,2.0526,2.05235,2.0524,332599998.0
2007-07-26 00:47:00,2.0525,2.0525,2.0524,2.0524,50400001.0
2007-07-26 00:48:00,2.05245,2.05248,2.0524,2.0524,792199989.0
2007-07-26 00:49:00,2.05255,2.0526,2.05255,2.0526,7400000.0
2007-07-26 00:50:00,2.0524,2.05246,2.05233,2.05233,497999994.0
2007-07-26 00:51:00,2.05247,2.05247,2.05233,2.05233,295000000.0
2007-07-26 00:52:00,2.05239,2.05242,2.05227,2.05227,691899998.0
2007-07-26 00:53:00,2.0526,2.0526,2.0526,2.0526,28000000.0
2007-07-26 00:54:00,2.0526,2.0526,2.05255,2.05255,31400000.0
2007-07-26 00:55:00,2.05255,2.05255,2.05255,2.05255,6800000.0
2007-07-26 00:56:00,2.05255,2.05255,2.05255,2.05255,17000000.0
2007-07-26 00:57:00,2.05255,2.05255,2.05255,2.05255,6800000.0
2007-07-26 00:58:00,2.05255,2.0526,2.05255,2.0526,26200000.0
2007-07-26 00:59:00,2.0526,2.0528,2.0525,2.0527,89900000.0
2007-07-26 01:00:00,2.0527,2.0528,2.0526,2.0528,175400000.0
2007-07-26 01:01:00,2.05268,2.05272,2.05253,2.05266,373500000.0
2007-07-26 01:02:00,2.0528,2.0528,2.05275,2.05275,17800000.0
2007-07-26 01:03:00,2.0527,2.0528,2.0527,2.0527,122300000.0
2007-07-26 01:04:00,2.0527,2.0528,2.0527,2.0528,55999999.0
2007-07-26 01:05:00,2.0528,2.0528,2.0528,2.0528,41600000.0
2007-07-26 01:06:00,2.0528,2.0528,2.0528,2.0528,8500000.0
2007-07-26 01:07:00,2.0528,2.0528,2.0528,2.0528,19400000.0
2007-07-26 01:08:00,2.0528,2.0529,2.0528,2.0529,72100000.0
2007-07-26 01:09:00,2.0529,2.0529,2.0529,2.0529,35200000.0
2007-07-26 01:10:00,2.0529,2.0529,2.0529,2.0529,178500002.0
2007-07-26 01:11:00,2.0529,2.0531,2.0528,2.0531,188999999.0
2007-07-26 01:12:00,2.0531,2.0531,2.0531,2.0531,24800000.0
2007-07-26 01:13:00,2.0531,2.0532,2.0531,2.0531,15200000.0
2007-07-26 01:14:00,2.0531,2.0531,2.053,2.0531,71700000.0
2007-07-26 01:15:00,2.0531,2.0531,2.0531,2.0531,4000000.0
2007-07-26 01:16:00,2.0531,2.0531,2.0531,2.0531,201600000.0
2007-07-26 01:17:00,2.0531,2.0531,2.0531,2.0531,179800000.0
2007-07-26 01:18:00,2.0531,2.0532,2.0531,2.0531,294999998.0
2007-07-26 01:19:00,2.0531,2.0532,2.0531,2.0532,154899997.0
2007-07-26 01:20:00,2.0532,2.0532,2.0531,2.0532,53099998.0
2007-07-26 01:21:00,2.0532,2.0532,2.0532,2.0532,104799995.0
2007-07-26 01:22:00,2.0532,2.0533,2.0532,2.0533,148900000.0
2007-07-26 01:23:00,2.0533,2.0533,2.0532,2.0533,171200002.0
2007-07-26 01:24:00,2.0533,2.0534,2.0533,2.0534,152299995.0
2007-07-26 01:25:00,2.0534,2.0534,2.0534,2.0534,12600000.0
2007-07-26 01:26:00,2.0534,2.0534,2.0534,2.0534,12000000.0
2007-07-26 01:27:00,2.0534,2.0534,2.0534,2.0534,27000000.0
2007-07-26 01:28:00,2.0534,2.0534,2.0534,2.0534,15700000.0
2007-07-26 01:29:00,2.0534,2.0535,2.0534,2.0535,108800000.0
2007-07-26 01:30:00,2.0535,2.0536,2.0535,2.0536,32700000.0
2007-07-26 01:31:00,2.0536,2.0536,2.0535,2.0535,85500000.0
2007-07-26 01:32:00,2.0535,2.0536,2.0535,2.0536,60400000.0
2007-07-26 01:33:00,2.0536,2.0536,2.05355,2.05355,122200000.0
2007-07-26 01:34:00,2.05355,2.0537,2.05355,2.0536,84500000.0
2007-07-26 01:35:00,2.0536,2.0537,2.0536,2.0537,30400000.0
2007-07-26 01:36:00,2.0537,2.0537,2.0537,2.0537,57500000.0
2007-07-26 01:37:00,2.05354,2.05354,2.05345,2.05347,459699994.0
2007-07-26 01:38:00,2.0537,2.0537,2.0537,2.0537,6000000.0
2007-07-26 01:39:00,2.0537,2.0537,2.0536,2.0537,198000001.0
2007-07-26 01:40:00,2.0537,2.0537,2.0536,2.0537,428700005.0
2007-07-26 01:41:00,2.05357,2.05359,2.05341,2.05341,760399997.0
2007-07-26 01:42:00,2.0537,2.0537,2.0534,2.0535,262600002.0
2007-07-26 01:43:00,2.0535,2.0536,2.0535,2.0535,149900000.0
2007-07-26 01:44:00,2.0535,2.0538,2.0535,2.0536,121300000.0
2007-07-26 01:45:00,2.0535,2.0536,2.0535,2.05355,102100000.0
2007-07-26 01:46:00,2.05365,2.05365,2.05345,2.0536,290300004.0
2007-07-26 01:47:00,2.05353,2.05353,2.05334,2.05344,410599997.0
2007-07-26 01:48:00,2.0536,2.05365,2.0536,2.05365,158499995.0
2007-07-26 01:49:00,2.0537,2.0537,2.0534,2.0535,632200004.0
2007-07-26 01:50:00,2.0536,2.0536,2.0536,2.0536,12800000.0
2007-07-26 01:51:00,2.0535,2.0537,2.0535,2.0537,85600000.0
2007-07-26 01:52:00,2.0537,2.0537,2.0537,2.0537,106400000.0
2007-07-26 01:53:00,2.0537,2.0541,2.0537,2.0541,332100005.0
2007-07-26 01:54:00,2.0541,2.0541,2.054,2.054,155300000.0
2007-07-26 01:55:00,2.054,2.0541,2.0539,2.0541,188199997.0
2007-07-26 01:56:00,2.0541,2.0541,2.0539,2.054,232100003.0
2007-07-26 01:57:00,2.054,2.0541,2.0539,2.0539,225200006.0
2007-07-26 01:58:00,2.05385,2.05385,2.0538,2.0538,214800001.0
2007-07-26 01:59:00,2.0538,2.0538,2.0538,2.0538,80800004.0
2007-07-26 02:00:00,2.0538,2.0538,2.05375,2.0538,426200002.0
2007-07-26 02:01:00,2.0538,2.0538,2.0537,2.0537,173400001.0
2007-07-26 02:02:00,2.0537,2.0539,2.0536,2.05365,531999996.0
2007-07-26 02:03:00,2.0537,2.0537,2.0536,2.0537,102800001.0
2007-07-26 02:04:00,2.0537,2.0537,2.0535,2.0536,368499999.0
2007-07-26 02:05:00,2.0536,2.0537,2.0536,2.0536,100000000.0
2007-07-26 02:06:00,2.0536,2.0536,2.0535,2.0536,629553034.0
2007-07-26 02:07:00,2.0536,2.0536,2.0534,2.0534,451635356.0
2007-07-26 02:08:00,2.0535,2.0536,2.0534,2.0534,371000000.0
2007-07-26 02:09:00,2.0534,2.0534,2.0532,2.0533,602500001.0
2007-07-26 02:10:00,2.0532,2.0532,2.05305,2.0531,488700000.0
2007-07-26 02:11:00,2.05305,2.0533,2.05305,2.05305,393800004.0
2007-07-26 02:12:00,2.05305,2.0532,2.05305,2.0532,181200000.0
2007-07-26 02:13:00,2.0532,2.0532,2.0532,2.0532,228900001.0
2007-07-26 02:14:00,2.0532,2.0532,2.0531,2.0532,274200006.0
2007-07-26 02:15:00,2.0532,2.0532,2.0532,2.0532,16000000.0
2007-07-26 02:16:00,2.0532,2.0532,2.053,2.0531,697300012.0
2007-07-26 02:17:00,2.0532,2.0532,2.0532,2.0532,24000000.0
2007-07-26 02:18:00,2.0532,2.0532,2.0532,2.0532,32100000.0
2007-07-26 02:19:00,2.0531,2.0531,2.0521,2.05215,1471899997.0
2007-07-26 02:20:00,2.05215,2.0525,2.05215,2.0524,1287999992.0
2007-07-26 02:21:00,2.0524,2.0524,2.0524,2.0524,105099996.0
2007-07-26 02:22:00,2.0524,2.0524,2.0523,2.0523,50100000.0
2007-07-26 02:23:00,2.0523,2.0523,2.0523,2.0523,93200003.0
2007-07-26 02:24:00,2.0523,2.0524,2.0523,2.0523,213899990.0
2007-07-26 02:25:00,2.0524,2.0524,2.0523,2.0523,105600000.0
2007-07-26 02:26:00,2.0523,2.0524,2.0523,2.0524,347200002.0
2007-07-26 02:27:00,2.0525,2.0525,2.0524,2.0524,146400002.0
2007-07-26 02:28:00,2.0524,2.0525,2.0523,2.0524,243300000.0
2007-07-26 02:29:00,2.0524,2.0524,2.0524,2.0524,10600000.0
2007-07-26 02:30:00,2.0524,2.0525,2.0523,2.0524,139500001.0
2007-07-26 02:31:00,2.0523,2.0523,2.0523,2.0523,58899998.0
2007-07-26 02:32:00,2.0523,2.0524,2.0522,2.0523,269799999.0
2007-07-26 02:33:00,2.0523,2.0524,2.05225,2.0524,256400001.0
2007-07-26 02:34:00,2.0524,2.0524,2.0524,2.0524,80000000.0
2007-07-26 02:35:00,2.0524,2.0524,2.0524,2.0524,104700000.0
2007-07-26 02:36:00,2.0524,2.0524,2.05235,2.05235,148300000.0
2007-07-26 02:37:00,2.0524,2.0525,2.05235,2.0525,174600000.0
2007-07-26 02:38:00,2.0524,2.0525,2.05235,2.0525,305900001.0
2007-07-26 02:39:00,2.0525,2.0526,2.0525,2.0526,249999998.0
2007-07-26 02:40:00,2.0526,2.0526,2.0526,2.0526,4000000.0
2007-07-26 02:41:00,2.0526,2.0527,2.0524,2.0524,333500000.0
2007-07-26 02:42:00,2.0525,2.0526,2.05225,2.0523,444199999.0
2007-07-26 02:43:00,2.0525,2.0525,2.0524,2.0525,269800000.0
2007-07-26 02:44:00,2.0524,2.0526,2.0524,2.0524,219300000.0
2007-07-26 02:45:00,2.0524,2.0525,2.0524,2.0525,183400002.0
2007-07-26 02:46:00,2.0525,2.0525,2.0524,2.0525,53000001.0
2007-07-26 02:47:00,2.0525,2.0525,2.0525,2.0525,45600000.0
2007-07-26 02:48:00,2.0525,2.0526,2.0525,2.0526,18400000.0
2007-07-26 02:49:00,2.0525,2.0525,2.0525,2.0525,16000000.0
2007-07-26 02:50:00,2.0525,2.0526,2.0525,2.0525,52400001.0
2007-07-26 02:51:00,2.0526,2.0526,2.0524,2.0524,198000007.0
2007-07-26 02:52:00,2.0525,2.0525,2.052,2.0522,222900000.0
2007-07-26 02:53:00,2.052,2.0521,2.0519,2.0521,228200003.0
2007-07-26 02:54:00,2.0521,2.0522,2.0521,2.0522,214800002.0
2007-07-26 02:55:00,2.0522,2.0523,2.05205,2.0522,534100005.0
2007-07-26 02:56:00,2.0523,2.0524,2.0522,2.0523,387900009.0
2007-07-26 02:57:00,2.0523,2.0524,2.0522,2.0522,301700007.0
2007-07-26 02:58:00,2.0522,2.0524,2.05215,2.0523,171302000.0
2007-07-26 02:59:00,2.0523,2.0523,2.052,2.0521,246399998.0
2007-07-26 03:00:00,2.0521,2.0522,2.0521,2.0521,286200001.0
2007-07-26 03:01:00,2.0521,2.0522,2.0519,2.0519,750499992.0
2007-07-26 03:02:00,2.0519,2.0521,2.0519,2.0519,262599995.0
2007-07-26 03:03:00,2.0519,2.0521,2.0518,2.0519,662200000.0
2007-07-26 03:04:00,2.0519,2.0521,2.0518,2.052,416200000.0
2007-07-26 03:05:00,2.0521,2.0521,2.05185,2.0519,359000001.0
2007-07-26 03:06:00,2.0519,2.052,2.0519,2.0519,281000001.0
2007-07-26 03:07:00,2.0519,2.052,2.0517,2.0518,472000006.0
2007-07-26 03:08:00,2.0518,2.052,2.0517,2.05175,355000000.0
2007-07-26 03:09:00,2.0518,2.0519,2.05175,2.0519,337900010.0
2007-07-26 03:10:00,2.0519,2.052,2.05185,2.052,146199999.0
2007-07-26 03:11:00,2.052,2.052,2.0519,2.052,92800002.0
2007-07-26 03:12:00,2.052,2.0521,2.0519,2.052,143499999.0
2007-07-26 03:13:00,2.052,2.05205,2.0519,2.052,418700002.0
2007-07-26 03:14:00,2.052,2.052,2.0518,2.0518,273200004.0
2007-07-26 03:15:00,2.0518,2.0518,2.0518,2.0518,60400000.0
2007-07-26 03:16:00,2.0518,2.0519,2.0516,2.0516,524599996.0
2007-07-26 03:17:00,2.0516,2.0517,2.0516,2.05165,73300000.0
2007-07-26 03:18:00,2.0517,2.0517,2.05165,2.0517,661699995.0
2007-07-26 03:19:00,2.0518,2.0518,2.0517,2.0517,229300001.0
2007-07-26 03:20:00,2.0519,2.052,2.0516,2.0519,591899996.0
2007-07-26 03:21:00,2.0519,2.052,2.0519,2.052,116400002.0
2007-07-26 03:22:00,2.052,2.052,2.0519,2.052,900299991.0
2007-07-26 03:23:00,2.052,2.0522,2.052,2.0521,194800002.0
2007-07-26 03:24:00,2.0521,2.0521,2.0518,2.0518,14000000.0
2007-07-26 03:25:00,2.0518,2.0519,2.0517,2.0519,100200001.0
2007-07-26 03:26:00,2.0519,2.0519,2.0519,2.0519,120700000.0
2007-07-26 03:27:00,2.05185,2.052,2.05185,2.052,462700000.0
2007-07-26 03:28:00,2.0521,2.0522,2.0518,2.052,614700006.0
2007-07-26 03:29:00,2.0522,2.0523,2.052,2.05215,327100000.0
2007-07-26 03:30:00,2.05225,2.0524,2.0521,2.0523,340999996.0
2007-07-26 03:31:00,2.0523,2.0527,2.0523,2.0524,260600001.0
2007-07-26 03:32:00,2.0524,2.0526,2.0524,2.0526,446600003.0
2007-07-26 03:33:00,2.0526,2.0526,2.0526,2.0526,14300000.0
2007-07-26 03:34:00,2.0526,2.0526,2.0525,2.0525,49400000.0
2007-07-26 03:35:00,2.0525,2.0525,2.0525,2.0525,182400001.0
2007-07-26 03:36:00,2.0526,2.0526,2.0526,2.0526,7200000.0
2007-07-26 03:37:00,2.0527,2.0527,2.0525,2.0526,130600000.0
2007-07-26 03:38:00,2.0525,2.0526,2.0516,2.0516,949400005.0
2007-07-26 03:39:00,2.0516,2.0517,2.0515,2.0515,955200009.0
2007-07-26 03:40:00,2.0514,2.0514,2.05115,2.0512,1040099997.0
2007-07-26 03:41:00,2.0511,2.0514,2.0511,2.0513,243900000.0
2007-07-26 03:42:00,2.0512,2.0514,2.0511,2.05125,847600003.0
2007-07-26 03:43:00,2.0513,2.0515,2.0513,2.0514,189500000.0
2007-07-26 03:44:00,2.0514,2.0514,2.0512,2.0512,406000010.0
2007-07-26 03:45:00,2.0513,2.0514,2.0512,2.0513,66000000.0
2007-07-26 03:46:00,2.0513,2.0514,2.0513,2.0514,276799998.0
2007-07-26 03:47:00,2.0514,2.0514,2.0514,2.0514,93000002.0
2007-07-26 03:48:00,2.0514,2.0515,2.0514,2.0515,119100000.0
2007-07-26 03:49:00,2.0516,2.0516,2.05145,2.0516,185300001.0
2007-07-26 03:50:00,2.0516,2.0518,2.0516,2.0517,102199998.0
2007-07-26 03:51:00,2.0517,2.0517,2.0513,2.0514,442200000.0
2007-07-26 03:52:00,2.0514,2.0514,2.05115,2.0513,459800000.0
2007-07-26 03:53:00,2.051,2.0512,2.05098,2.05108,298999996.0
2007-07-26 03:54:00,2.0513,2.0513,2.05115,2.0512,149200001.0
2007-07-26 03:55:00,2.0512,2.0512,2.0512,2.0512,283699999.0
2007-07-26 03:56:00,2.0512,2.0512,2.0511,2.0511,403300012.0
2007-07-26 03:57:00,2.0511,2.0511,2.051,2.0511,140499997.0
2007-07-26 03:58:00,2.0511,2.0511,2.0511,2.0511,41200000.0
2007-07-26 03:59:00,2.0511,2.0511,2.05105,2.05105,101599997.0
2007-07-26 04:00:00,2.05105,2.0511,2.05105,2.0511,113399999.0
2007-07-26 04:01:00,2.05085,2.05095,2.05085,2.05095,44300000.0
2007-07-26 04:02:00,2.0511,2.0511,2.0511,2.0511,104200000.0
2007-07-26 04:03:00,2.0511,2.0513,2.0511,2.0512,292699999.0
2007-07-26 04:04:00,2.05115,2.0512,2.0511,2.0512,419700003.0
2007-07-26 04:05:00,2.0512,2.0513,2.05115,2.05115,144200001.0
2007-07-26 04:06:00,2.0512,2.0513,2.0512,2.0513,96500001.0
2007-07-26 04:07:00,2.05112,2.0513,2.05112,2.05122,12000000.0
2007-07-26 04:08:00,2.0513,2.0514,2.0513,2.0514,55600000.0
2007-07-26 04:09:00,2.0514,2.0514,2.0513,2.0513,54700000.0
2007-07-26 04:10:00,2.0513,2.0514,2.0513,2.0514,21600000.0
2007-07-26 04:11:00,2.0513,2.0514,2.0513,2.0513,32000000.0
2007-07-26 04:12:00,2.0513,2.0513,2.05095,2.0511,260900000.0
2007-07-26 04:13:00,2.05093,2.05099,2.05086,2.05093,61300001.0
2007-07-26 04:14:00,2.0511,2.0513,2.0511,2.0512,229600005.0
2007-07-26 04:15:00,2.0513,2.0513,2.0511,2.0512,127700000.0
2007-07-26 04:16:00,2.0513,2.0513,2.0506,2.0506,1180499998.0
2007-07-26 04:17:00,2.0507,2.0507,2.0501,2.0503,1321300002.0
2007-07-26 04:18:00,2.0503,2.0504,2.05015,2.0502,1767900003.0
2007-07-26 04:19:00,2.0502,2.0505,2.0502,2.0502,584500004.0
2007-07-26 04:20:00,2.0502,2.0503,2.0502,2.0502,461300001.0
2007-07-26 04:21:00,2.05004,2.05004,2.04993,2.04993,51200000.0
2007-07-26 04:22:00,2.0502,2.0502,2.0502,2.0502,322399997.0
2007-07-26 04:23:00,2.0502,2.0504,2.0501,2.0503,1107599996.0
2007-07-26 04:24:00,2.0503,2.0504,2.05015,2.0502,890299993.0
2007-07-26 04:25:00,2.05025,2.0504,2.05015,2.0504,430699996.0
2007-07-26 04:26:00,2.0504,2.0504,2.05015,2.0503,277799998.0
2007-07-26 04:27:00,2.0503,2.0503,2.0502,2.05025,493300006.0
2007-07-26 04:28:00,2.0503,2.0503,2.0501,2.05015,288899998.0
2007-07-26 04:29:00,2.04986,2.05013,2.04986,2.04992,150299998.0
2007-07-26 04:30:00,2.0502,2.0502,2.0498,2.05,319000002.0
2007-07-26 04:31:00,2.05,2.05,2.04975,2.0498,444899991.0
2007-07-26 04:32:00,2.0498,2.0499,2.0497,2.0498,472599991.0
2007-07-26 04:33:00,2.0498,2.0502,2.0498,2.05,726199993.0
2007-07-26 04:34:00,2.05,2.05,2.04975,2.04975,389500001.0
2007-07-26 04:35:00,2.0498,2.05,2.0498,2.0499,312300002.0
2007-07-26 04:36:00,2.04995,2.0502,2.04995,2.0502,71399999.0
2007-07-26 04:37:00,2.05,2.0503,2.04995,2.0502,591100006.0
2007-07-26 04:38:00,2.05015,2.0503,2.0501,2.0502,352299998.0
2007-07-26 04:39:00,2.0502,2.0503,2.0501,2.05015,745600002.0
2007-07-26 04:40:00,2.0502,2.0503,2.0502,2.0502,178800002.0
2007-07-26 04:41:00,2.0503,2.0503,2.0502,2.0502,176000008.0
2007-07-26 04:42:00,2.0502,2.0502,2.0502,2.0502,64899997.0
2007-07-26 04:43:00,2.0502,2.0502,2.0501,2.0501,463799999.0
2007-07-26 04:44:00,2.05015,2.05015,2.05005,2.05015,108600002.0
2007-07-26 04:45:00,2.0501,2.0502,2.0501,2.0501,71800004.0
2007-07-26 04:46:00,2.05015,2.05015,2.05005,2.05005,106500004.0
2007-07-26 04:47:00,2.05005,2.0501,2.04985,2.0501,276699996.0
2007-07-26 04:48:00,2.0501,2.0501,2.0498,2.0498,336599996.0
2007-07-26 04:49:00,2.04985,2.04995,2.04985,2.04985,287599998.0
2007-07-26 04:50:00,2.0499,2.0499,2.0498,2.0499,76699999.0
2007-07-26 04:51:00,2.0499,2.0499,2.0499,2.0499,4000000.0
2007-07-26 04:52:00,2.04959,2.0499,2.04959,2.0497,172399998.0
2007-07-26 04:53:00,2.0498,2.05,2.0498,2.0499,79900000.0
2007-07-26 04:54:00,2.04957,2.04977,2.04957,2.0497,66099998.0
2007-07-26 04:55:00,2.0499,2.0499,2.0499,2.0499,14800000.0
2007-07-26 04:56:00,2.0499,2.0499,2.0497,2.0498,373099999.0
2007-07-26 04:57:00,2.0498,2.0498,2.0498,2.0498,892399999.0
2007-07-26 04:58:00,2.04949,2.0497,2.0493,2.04954,71000000.0
2007-07-26 04:59:00,2.0498,2.0498,2.0496,2.04975,448799998.0
2007-07-26 05:00:00,2.04975,2.0498,2.0497,2.0497,161399999.0
2007-07-26 05:01:00,2.0498,2.0499,2.04965,2.0498,342700001.0
2007-07-26 05:02:00,2.0498,2.0498,2.0498,2.0498,52800001.0
2007-07-26 05:03:00,2.04954,2.04966,2.04945,2.04951,1310900008.0
2007-07-26 05:04:00,2.0499,2.05,2.0499,2.05,48100000.0
2007-07-26 05:05:00,2.05,2.05,2.0499,2.0499,174100000.0
2007-07-26 05:06:00,2.05,2.05,2.0499,2.0499,20800000.0
2007-07-26 05:07:00,2.0499,2.0499,2.0499,2.0499,30000000.0
2007-07-26 05:08:00,2.04983,2.04996,2.04975,2.04975,743999992.0
2007-07-26 05:09:00,2.04972,2.0499,2.04972,2.04976,185099998.0
2007-07-26 05:10:00,2.0499,2.0499,2.0499,2.0499,6800000.0
2007-07-26 05:11:00,2.0499,2.0501,2.0499,2.0501,23900000.0
2007-07-26 05:12:00,2.0501,2.0502,2.0501,2.0502,48800000.0
2007-07-26 05:13:00,2.0502,2.0504,2.0501,2.0504,134000000.0
2007-07-26 05:14:00,2.0504,2.0507,2.0503,2.0506,188200000.0
2007-07-26 05:15:00,2.0506,2.0507,2.0505,2.0506,86400000.0
2007-07-26 05:16:00,2.0506,2.0507,2.0505,2.0506,55100000.0
2007-07-26 05:17:00,2.0506,2.0507,2.0506,2.0507,52800000.0
2007-07-26 05:18:00,2.0507,2.0513,2.0507,2.0512,238999996.0
2007-07-26 05:19:00,2.05096,2.051,2.05073,2.05093,206299999.0
2007-07-26 05:20:00,2.0512,2.0512,2.0511,2.0511,111299998.0
2007-07-26 05:21:00,2.0511,2.0511,2.051,2.051,18800000.0
2007-07-26 05:22:00,2.0511,2.0512,2.0511,2.0512,53700000.0
2007-07-26 05:23:00,2.0511,2.0511,2.051,2.0511,97200000.0
2007-07-26 05:24:00,2.051,2.0511,2.05095,2.051,166700000.0
2007-07-26 05:25:00,2.051,2.0513,2.0508,2.0513,251699996.0
2007-07-26 05:26:00,2.0513,2.0513,2.0512,2.0512,64000000.0
2007-07-26 05:27:00,2.0512,2.0512,2.0512,2.0512,78100000.0
2007-07-26 05:28:00,2.0512,2.0513,2.0512,2.0513,37600001.0
2007-07-26 05:29:00,2.05088,2.05102,2.05088,2.05102,208400000.0
2007-07-26 05:30:00,2.0513,2.0513,2.0512,2.0512,36000000.0
2007-07-26 05:31:00,2.0512,2.0512,2.0511,2.0511,26700001.0
2007-07-26 05:32:00,2.0511,2.0511,2.0507,2.0509,213200000.0
2007-07-26 05:33:00,2.0509,2.0512,2.0509,2.0511,253800000.0
2007-07-26 05:34:00,2.0512,2.0512,2.0509,2.0511,188400000.0
2007-07-26 05:35:00,2.0513,2.0513,2.0512,2.0512,30700000.0
2007-07-26 05:36:00,2.0511,2.0511,2.051,2.0511,57500001.0
2007-07-26 05:37:00,2.0512,2.0512,2.0507,2.0507,223000000.0
2007-07-26 05:38:00,2.05047,2.0506,2.05047,2.05055,232800000.0
2007-07-26 05:39:00,2.0507,2.0508,2.0507,2.0508,139300001.0
2007-07-26 05:40:00,2.0508,2.0508,2.0507,2.0508,166200000.0
2007-07-26 05:41:00,2.0508,2.0508,2.0503,2.0503,303599999.0
2007-07-26 05:42:00,2.0503,2.0505,2.0502,2.0505,375300000.0
2007-07-26 05:43:00,2.0505,2.0505,2.05045,2.05045,201500001.0
2007-07-26 05:44:00,2.0505,2.0505,2.0505,2.0505,23500000.0
2007-07-26 05:45:00,2.0505,2.0506,2.0505,2.0505,214500000.0
2007-07-26 05:46:00,2.05016,2.05038,2.05005,2.05028,350900004.0
2007-07-26 05:47:00,2.0506,2.0506,2.0506,2.0506,4400000.0
2007-07-26 05:48:00,2.0506,2.0506,2.0506,2.0506,123500000.0
2007-07-26 05:49:00,2.05026,2.0504,2.05013,2.05035,68900000.0
2007-07-26 05:50:00,2.05055,2.05085,2.05055,2.05075,177200000.0
2007-07-26 05:51:00,2.05075,2.05075,2.0505,2.0506,157800000.0
2007-07-26 05:52:00,2.0506,2.0506,2.0506,2.0506,68100003.0
2007-07-26 05:53:00,2.0506,2.0506,2.05055,2.05055,47000000.0
2007-07-26 05:54:00,2.0506,2.0506,2.05055,2.05055,47000000.0
2007-07-26 05:55:00,2.0506,2.0506,2.0506,2.0506,68100003.0
2007-07-26 05:56:00,2.0506,2.0506,2.0506,2.0506,133299999.0
2007-07-26 05:57:00,2.0506,2.0508,2.0506,2.0508,299800000.0
2007-07-26 05:58:00,2.0508,2.0508,2.0507,2.0507,81700000.0
2007-07-26 05:59:00,2.0507,2.0507,2.0505,2.0505,116800000.0
2007-07-26 06:00:00,2.0505,2.0506,2.0505,2.0505,264400003.0
2007-07-26 06:01:00,2.0505,2.0505,2.0505,2.0505,122899998.0
2007-07-26 06:02:00,2.0505,2.0505,2.0505,2.0505,151399994.0
2007-07-26 06:03:00,2.0505,2.0505,2.05045,2.05045,220299995.0
2007-07-26 06:04:00,2.05065,2.0507,2.05065,2.0507,726300017.0
2007-07-26 06:05:00,2.0507,2.0507,2.0507,2.0507,193500002.0
2007-07-26 06:06:00,2.05052,2.05052,2.0503,2.05047,1471699992.0
2007-07-26 06:07:00,2.05042,2.05054,2.05042,2.05054,360800001.0
2007-07-26 06:08:00,2.0507,2.0507,2.0507,2.0507,90800001.0
2007-07-26 06:09:00,2.0507,2.0507,2.0507,2.0507,60900000.0
2007-07-26 06:10:00,2.0507,2.0507,2.0507,2.0507,41700000.0
2007-07-26 06:11:00,2.0507,2.0507,2.0507,2.0507,126300000.0
2007-07-26 06:12:00,2.0507,2.0507,2.0507,2.0507,28000000.0
2007-07-26 06:13:00,2.0507,2.0507,2.0507,2.0507,108299999.0
2007-07-26 06:14:00,2.0507,2.0508,2.0507,2.0507,118799999.0
2007-07-26 06:15:00,2.0508,2.0508,2.0508,2.0508,33600000.0
2007-07-26 06:16:00,2.0508,2.0512,2.0508,2.0509,203300001.0
2007-07-26 06:17:00,2.05085,2.0513,2.05085,2.0513,164200001.0
2007-07-26 06:18:00,2.0513,2.0513,2.0511,2.0511,288500000.0
2007-07-26 06:19:00,2.0511,2.0511,2.0511,2.0511,93500000.0
2007-07-26 06:20:00,2.0511,2.0511,2.0511,2.0511,60599999.0
2007-07-26 06:21:00,2.0511,2.0511,2.0511,2.0511,14000000.0
2007-07-26 06:22:00,2.0511,2.0512,2.0511,2.0511,44500000.0
2007-07-26 06:23:00,2.0511,2.0511,2.051,2.05105,266299998.0
2007-07-26 06:24:00,2.05105,2.0512,2.051,2.0511,413600010.0
2007-07-26 06:25:00,2.0512,2.0512,2.05105,2.05105,315600010.0
2007-07-26 06:26:00,2.0511,2.0512,2.051,2.0512,121999999.0
2007-07-26 06:27:00,2.0512,2.0512,2.051,2.051,149400001.0
2007-07-26 06:28:00,2.051,2.051,2.051,2.051,23700000.0
2007-07-26 06:29:00,2.051,2.051,2.051,2.051,14800000.0
2007-07-26 06:30:00,2.05083,2.05083,2.05075,2.05083,775199994.0
2007-07-26 06:31:00,2.051,2.051,2.05095,2.05095,100100000.0
2007-07-26 06:32:00,2.051,2.051,2.051,2.051,126100001.0
2007-07-26 06:33:00,2.051,2.05105,2.051,2.05105,15200000.0
2007-07-26 06:35:00,2.05105,2.05105,2.05105,2.05105,1600000.0
2007-07-26 06:36:00,2.0511,2.0513,2.0511,2.0513,103000001.0
2007-07-26 06:37:00,2.0512,2.0513,2.0511,2.0511,68400000.0
2007-07-26 06:38:00,2.0511,2.0513,2.0511,2.0511,59200000.0
2007-07-26 06:39:00,2.0511,2.0512,2.0511,2.0512,37600000.0
2007-07-26 06:40:00,2.0511,2.0511,2.0511,2.0511,24000000.0
2007-07-26 06:41:00,2.0511,2.0511,2.05105,2.05105,57500000.0
2007-07-26 06:42:00,2.0511,2.0512,2.0511,2.0511,261700001.0
2007-07-26 06:43:00,2.0511,2.0512,2.0511,2.0512,198700000.0
2007-07-26 06:44:00,2.0512,2.0514,2.0512,2.0512,77300000.0
2007-07-26 06:45:00,2.0513,2.0513,2.0511,2.0513,64300001.0
2007-07-26 06:46:00,2.0513,2.0516,2.0512,2.0515,622200009.0
2007-07-26 06:47:00,2.0515,2.0516,2.05115,2.0515,818399999.0
2007-07-26 06:48:00,2.0515,2.0515,2.0512,2.0513,476300000.0
2007-07-26 06:49:00,2.0514,2.0514,2.05135,2.0514,81100000.0
2007-07-26 06:50:00,2.0514,2.0514,2.0512,2.0513,211799997.0
2007-07-26 06:51:00,2.0513,2.0513,2.0513,2.0513,51700000.0
2007-07-26 06:52:00,2.05104,2.0511,2.051,2.05101,724500019.0
2007-07-26 06:53:00,2.0513,2.0513,2.05105,2.0511,519199999.0
2007-07-26 06:54:00,2.0512,2.0514,2.0512,2.0514,367599994.0
2007-07-26 06:55:00,2.0514,2.0514,2.0512,2.0513,247299997.0
2007-07-26 06:56:00,2.0513,2.0514,2.0512,2.05135,350699997.0
2007-07-26 06:57:00,2.05135,2.05135,2.0512,2.0513,216600002.0
2007-07-26 06:58:00,2.0513,2.0515,2.0513,2.0514,477400007.0
2007-07-26 06:59:00,2.0514,2.0516,2.0514,2.0515,709500002.0
2007-07-26 07:00:00,2.0515,2.0515,2.0514,2.0515,232399997.0
2007-07-26 07:01:00,2.0515,2.0515,2.05145,2.0515,100600000.0
2007-07-26 07:02:00,2.0515,2.0516,2.05145,2.0515,171199997.0
2007-07-26 07:03:00,2.0515,2.0515,2.05145,2.05145,138100000.0
2007-07-26 07:04:00,2.0515,2.0515,2.0513,2.0514,250599998.0
2007-07-26 07:05:00,2.0514,2.0514,2.0513,2.0513,178600006.0
2007-07-26 07:06:00,2.0513,2.0513,2.051,2.0511,396199999.0
2007-07-26 07:07:00,2.0511,2.0511,2.0509,2.051,147499999.0
2007-07-26 07:08:00,2.051,2.0512,2.0509,2.05095,523400001.0
2007-07-26 07:09:00,2.0509,2.051,2.05085,2.051,190100006.0
2007-07-26 07:10:00,2.051,2.0512,2.051,2.0512,290799998.0
2007-07-26 07:11:00,2.05093,2.05108,2.0509,2.051,1280800007.0
2007-07-26 07:12:00,2.05098,2.05099,2.05091,2.05099,1261100006.0
2007-07-26 07:13:00,2.051,2.05105,2.05097,2.051,2025900011.0
2007-07-26 07:14:00,2.0512,2.0512,2.051,2.051,151200000.0
2007-07-26 07:15:00,2.051,2.0511,2.0509,2.051,161599998.0
2007-07-26 07:16:00,2.051,2.051,2.051,2.051,286499994.0
2007-07-26 07:17:00,2.051,2.0511,2.05095,2.05105,115700000.0
2007-07-26 07:18:00,2.0511,2.0511,2.0511,2.0511,3200000.0
2007-07-26 07:19:00,2.0511,2.0512,2.0511,2.0512,104899998.0
2007-07-26 07:20:00,2.0512,2.0512,2.0512,2.0512,3200000.0
2007-07-26 07:21:00,2.0512,2.0513,2.0512,2.0512,232500000.0
2007-07-26 07:22:00,2.0512,2.0512,2.0512,2.0512,10800000.0
2007-07-26 07:23:00,2.0512,2.0514,2.0512,2.0513,416200000.0
2007-07-26 07:24:00,2.0513,2.0513,2.0512,2.0513,386799999.0
2007-07-26 07:25:00,2.0513,2.0514,2.0513,2.0514,208600000.0
2007-07-26 07:26:00,2.0514,2.0514,2.0514,2.0514,68099998.0
2007-07-26 07:27:00,2.0514,2.0515,2.0507,2.0508,642100003.0
2007-07-26 07:28:00,2.0508,2.0512,2.0506,2.05105,578699999.0
2007-07-26 07:29:00,2.05105,2.0512,2.0507,2.0508,555600001.0
2007-07-26 07:30:00,2.0508,2.0508,2.0506,2.0506,191700001.0
2007-07-26 07:31:00,2.0506,2.0507,2.0506,2.0507,382100000.0
2007-07-26 07:32:00,2.0507,2.0507,2.05055,2.05065,641599996.0
2007-07-26 07:33:00,2.0507,2.0514,2.0506,2.0514,628999996.0
2007-07-26 07:34:00,2.0514,2.0514,2.0512,2.0513,723200003.0
2007-07-26 07:35:00,2.0513,2.0514,2.05125,2.0514,229599997.0
2007-07-26 07:36:00,2.0514,2.0517,2.0514,2.0517,174900000.0
2007-07-26 07:37:00,2.0517,2.0521,2.0517,2.0517,948299999.0
2007-07-26 07:38:00,2.0517,2.0517,2.0514,2.0515,619199997.0
2007-07-26 07:39:00,2.0516,2.0517,2.05145,2.05155,493299997.0
2007-07-26 07:40:00,2.0516,2.0519,2.0515,2.0519,918899998.0
2007-07-26 07:41:00,2.0519,2.052,2.05185,2.05185,609100005.0
2007-07-26 07:42:00,2.0519,2.052,2.0518,2.0519,372299999.0
2007-07-26 07:43:00,2.05185,2.05195,2.05185,2.05195,83200000.0
2007-07-26 07:44:00,2.0519,2.0519,2.0519,2.0519,148399997.0
2007-07-26 07:45:00,2.05195,2.052,2.0519,2.0519,102799998.0
2007-07-26 07:46:00,2.05195,2.052,2.0517,2.0518,241699999.0
2007-07-26 07:47:00,2.0518,2.0518,2.0516,2.0517,483700003.0
2007-07-26 07:48:00,2.0518,2.0518,2.0518,2.0518,154600000.0
2007-07-26 07:49:00,2.0518,2.0518,2.0517,2.0517,186000001.0
2007-07-26 07:50:00,2.0518,2.0518,2.0516,2.0516,237599999.0
2007-07-26 07:51:00,2.0516,2.0517,2.0512,2.0513,1008800004.0
2007-07-26 07:52:00,2.0513,2.0513,2.05105,2.0512,984700000.0
2007-07-26 07:53:00,2.0513,2.0513,2.0508,2.0509,832200003.0
2007-07-26 07:54:00,2.0508,2.05095,2.0505,2.0506,1081200001.0
2007-07-26 07:55:00,2.0506,2.0506,2.0497,2.0501,1120200004.0
2007-07-26 07:56:00,2.05,2.0504,2.04995,2.05015,1201700003.0
2007-07-26 07:57:00,2.05015,2.0506,2.05005,2.0505,792699998.0
2007-07-26 07:58:00,2.0505,2.0509,2.0505,2.0505,832799999.0
2007-07-26 07:59:00,2.05045,2.0507,2.0504,2.0504,968699997.0
2007-07-26 08:00:00,2.0504,2.0505,2.0498,2.0502,1414800008.0
2007-07-26 08:01:00,2.0502,2.0504,2.0502,2.0503,897600002.0
2007-07-26 08:02:00,2.0504,2.0508,2.0504,2.0504,1023400007.0
2007-07-26 08:03:00,2.0504,2.0504,2.05,2.0501,1523800000.0
2007-07-26 08:04:00,2.0501,2.0501,2.0497,2.0497,1162499996.0
2007-07-26 08:05:00,2.0498,2.0498,2.0491,2.0491,1501700007.0
2007-07-26 08:06:00,2.0491,2.0492,2.0484,2.0484,1020799996.0
2007-07-26 08:07:00,2.0484,2.049,2.0484,2.049,1456899980.0
2007-07-26 08:08:00,2.049,2.0491,2.0487,2.0488,1491599997.0
2007-07-26 08:09:00,2.0489,2.049,2.0485,2.0487,924000007.0
2007-07-26 08:10:00,2.0487,2.0488,2.04865,2.04865,408100001.0
2007-07-26 08:11:00,2.04865,2.0488,2.0486,2.0487,1118099999.0
2007-07-26 08:12:00,2.0487,2.0488,2.0487,2.0487,386800000.0
2007-07-26 08:13:00,2.0487,2.0489,2.04865,2.0487,811300005.0
2007-07-26 08:14:00,2.0487,2.0488,2.0487,2.0488,350400001.0
2007-07-26 08:15:00,2.0487,2.0488,2.0487,2.04875,355399998.0
2007-07-26 08:16:00,2.0488,2.0488,2.04865,2.04865,831600001.0
2007-07-26 08:17:00,2.0487,2.049,2.04865,2.049,793199994.0
2007-07-26 08:18:00,2.049,2.0492,2.049,2.0491,1108300000.0
2007-07-26 08:19:00,2.0492,2.0494,2.0491,2.0492,1408300004.0
2007-07-26 08:20:00,2.0493,2.0494,2.04925,2.0493,1133400001.0
2007-07-26 08:21:00,2.04935,2.0495,2.04935,2.0494,1018700009.0
2007-07-26 08:22:00,2.0494,2.0494,2.04925,2.04925,1374799996.0
2007-07-26 08:23:00,2.04925,2.0493,2.0492,2.0492,867399999.0
2007-07-26 08:24:00,2.0492,2.0492,2.049,2.0491,1027200005.0
2007-07-26 08:25:00,2.0491,2.0492,2.0491,2.04915,271100000.0
2007-07-26 08:26:00,2.0492,2.0492,2.0491,2.0491,656199999.0
2007-07-26 08:27:00,2.0491,2.0492,2.0491,2.0491,389000000.0
2007-07-26 08:28:00,2.0491,2.0492,2.049,2.0491,411199998.0
2007-07-26 08:29:00,2.0491,2.0491,2.0491,2.0491,52000000.0
2007-07-26 08:30:00,2.0491,2.0496,2.0491,2.0495,1445500003.0
2007-07-26 08:31:00,2.0495,2.0499,2.04945,2.04975,1857200006.0
2007-07-26 08:32:00,2.0499,2.0505,2.0499,2.0503,786900004.0
2007-07-26 08:33:00,2.05015,2.0503,2.05005,2.05015,786900004.0
2007-07-26 08:34:00,2.0501,2.0502,2.05,2.05,909799998.0
2007-07-26 08:35:00,2.05,2.0507,2.0499,2.0506,915000001.0
2007-07-26 08:36:00,2.0506,2.05105,2.0506,2.051,1578000000.0
2007-07-26 08:37:00,2.051,2.051,2.05065,2.0507,857700000.0
2007-07-26 08:38:00,2.0508,2.051,2.05065,2.0509,1636699986.0
2007-07-26 08:39:00,2.051,2.0512,2.05085,2.05085,1348600003.0
2007-07-26 08:40:00,2.05085,2.0509,2.0507,2.05085,793800000.0
2007-07-26 08:41:00,2.0509,2.0509,2.05065,2.0508,754399996.0
2007-07-26 08:42:00,2.0507,2.0508,2.05065,2.0508,820399999.0
2007-07-26 08:43:00,2.05075,2.05095,2.0507,2.0509,1659799998.0
2007-07-26 08:44:00,2.0509,2.0509,2.0507,2.0507,530500000.0
2007-07-26 08:45:00,2.0507,2.0509,2.05065,2.0507,1259999994.0
2007-07-26 08:46:00,2.0508,2.051,2.05065,2.0508,1525999996.0
2007-07-26 08:47:00,2.0508,2.0509,2.05045,2.05045,1515099999.0
2007-07-26 08:48:00,2.0504,2.0505,2.0502,2.0502,1998800007.0
2007-07-26 08:49:00,2.0502,2.0503,2.05,2.0501,1998800007.0
2007-07-26 08:50:00,2.0501,2.0501,2.0498,2.0498,1231699999.0
2007-07-26 08:51:00,2.0499,2.0499,2.0495,2.0496,1417799999.0
2007-07-26 08:52:00,2.04955,2.0496,2.049,2.049,1417799999.0
2007-07-26 08:53:00,2.0492,2.0493,2.0487,2.0491,1968700002.0
2007-07-26 08:54:00,2.0492,2.0496,2.0492,2.0495,1968700002.0
2007-07-26 08:55:00,2.0496,2.0496,2.0491,2.0494,1684099995.0
2007-07-26 08:56:00,2.0494,2.0495,2.0493,2.0494,1756399993.0
2007-07-26 08:57:00,2.0495,2.0495,2.04935,2.0494,414600000.0
2007-07-26 08:58:00,2.0494,2.0494,2.0494,2.0494,767800000.0
2007-07-26 08:59:00,2.0494,2.0495,2.0493,2.0493,783099996.0
2007-07-26 09:00:00,2.0494,2.0494,2.0493,2.0493,1071099992.0
2007-07-26 09:01:00,2.0493,2.0493,2.0491,2.04925,1071099992.0
2007-07-26 09:02:00,2.0494,2.05,2.0494,2.0499,1304100000.0
2007-07-26 09:03:00,2.05,2.0505,2.05,2.0503,1304100000.0
2007-07-26 09:04:00,2.0504,2.05075,2.0504,2.0504,1304100000.0
2007-07-26 09:05:00,2.0504,2.0504,2.0501,2.0501,1845599999.0
2007-07-26 09:06:00,2.0501,2.0501,2.05,2.0501,1077099996.0
2007-07-26 09:07:00,2.0501,2.0503,2.0501,2.0501,1092500016.0
2007-07-26 09:08:00,2.0501,2.0503,2.0501,2.0503,788799995.0
2007-07-26 09:09:00,2.0503,2.0506,2.0503,2.0505,1387899994.0
2007-07-26 09:10:00,2.05045,2.0506,2.0504,2.0505,648700002.0
2007-07-26 09:11:00,2.0505,2.0506,2.0502,2.0503,1124300001.0
2007-07-26 09:12:00,2.0503,2.0505,2.05025,2.05025,1807799992.0
2007-07-26 09:13:00,2.0503,2.0504,2.05,2.0501,1245099995.0
2007-07-26 09:14:00,2.0501,2.0501,2.0499,2.0499,1399400005.0
2007-07-26 09:15:00,2.0499,2.0501,2.0499,2.0501,1861399996.0
2007-07-26 09:16:00,2.0501,2.0501,2.0495,2.0496,1322000001.0
2007-07-26 09:17:00,2.0496,2.0496,2.0493,2.0494,1211699996.0
2007-07-26 09:18:00,2.0494,2.05,2.0494,2.0497,2099499997.0
2007-07-26 09:19:00,2.0497,2.0502,2.0497,2.05005,1788499985.0
2007-07-26 09:20:00,2.0499,2.0501,2.0497,2.0498,2067000007.0
2007-07-26 09:21:00,2.0497,2.05,2.0495,2.0499,2067000007.0
2007-07-26 09:22:00,2.05,2.0502,2.0499,2.0501,2067000007.0
2007-07-26 09:23:00,2.0501,2.0504,2.05005,2.0504,2067000007.0
2007-07-26 09:24:00,2.0504,2.0505,2.0502,2.0502,1012000003.0
2007-07-26 09:25:00,2.0502,2.0503,2.0502,2.0503,125800000.0
2007-07-26 09:26:00,2.0503,2.0503,2.05,2.05,624199986.0
2007-07-26 09:27:00,2.0501,2.0501,2.04985,2.0501,1580200004.0
2007-07-26 09:28:00,2.0502,2.0502,2.0501,2.0502,955899995.0
2007-07-26 09:29:00,2.0502,2.0505,2.05015,2.0505,1317299999.0
2007-07-26 09:30:00,2.0505,2.0507,2.0504,2.0507,1280599985.0
2007-07-26 09:31:00,2.0507,2.0509,2.05065,2.0508,1235700004.0
2007-07-26 09:32:00,2.0509,2.0509,2.0506,2.0507,2069099998.0
2007-07-26 09:33:00,2.0508,2.0512,2.0508,2.0512,2069099998.0
2007-07-26 09:34:00,2.0512,2.0513,2.0511,2.0512,2069099998.0
2007-07-26 09:35:00,2.0511,2.0513,2.0511,2.0511,1239099992.0
2007-07-26 09:36:00,2.051,2.0511,2.0506,2.0509,1239099992.0
2007-07-26 09:37:00,2.0508,2.0509,2.0505,2.0507,1239099992.0
2007-07-26 09:38:00,2.0507,2.0507,2.0505,2.0507,1239099992.0
2007-07-26 09:39:00,2.0507,2.051,2.0507,2.0508,1697299992.0
2007-07-26 09:40:00,2.0508,2.0508,2.0505,2.0506,1176600004.0
2007-07-26 09:41:00,2.0505,2.0506,2.0503,2.0503,1534799991.0
2007-07-26 09:42:00,2.0503,2.0505,2.0503,2.0505,1534799991.0
2007-07-26 09:43:00,2.0505,2.0506,2.0503,2.0503,2092799997.0
2007-07-26 09:44:00,2.0503,2.0506,2.0503,2.0506,1261300004.0
2007-07-26 09:45:00,2.0506,2.0507,2.0505,2.0507,1358599985.0
2007-07-26 09:46:00,2.0507,2.0507,2.0503,2.0503,791599997.0
2007-07-26 09:47:00,2.0503,2.0504,2.0495,2.0499,1507499994.0
2007-07-26 09:48:00,2.0498,2.0501,2.04975,2.04995,1392800009.0
2007-07-26 09:49:00,2.05,2.0503,2.0499,2.0501,1658500000.0
2007-07-26 09:50:00,2.0501,2.0503,2.05005,2.0502,1174800007.0
2007-07-26 09:51:00,2.0501,2.0503,2.0501,2.0502,1202799982.0
2007-07-26 09:52:00,2.0502,2.0503,2.0501,2.0502,1202799982.0
2007-07-26 09:53:00,2.0501,2.0503,2.05005,2.0502,1676699993.0
2007-07-26 09:54:00,2.05,2.0501,2.0499,2.0499,1318900000.0
2007-07-26 09:55:00,2.05,2.0501,2.04995,2.05,1318900000.0
2007-07-26 09:56:00,2.0501,2.0503,2.05,2.0502,1065900003.0
2007-07-26 09:57:00,2.0502,2.0503,2.0501,2.0502,994399993.0
2007-07-26 09:58:00,2.0502,2.0503,2.05,2.05,1095299994.0
2007-07-26 09:59:00,2.05,2.0502,2.05,2.05,429599998.0
2007-07-26 10:00:00,2.05,2.0504,2.05,2.0504,1565299983.0
2007-07-26 10:01:00,2.0504,2.0507,2.0504,2.0505,1585399987.0
2007-07-26 10:02:00,2.0505,2.051,2.0505,2.051,1574399998.0
2007-07-26 10:03:00,2.0509,2.0511,2.0509,2.051,1119200001.0
2007-07-26 10:04:00,2.0511,2.0511,2.0508,2.0508,1119200001.0
2007-07-26 10:05:00,2.051,2.0511,2.05085,2.05085,1119200001.0
2007-07-26 10:06:00,2.0509,2.0509,2.0508,2.0508,1771600013.0
2007-07-26 10:07:00,2.0508,2.051,2.0508,2.051,1975199987.0
2007-07-26 10:08:00,2.051,2.0513,2.051,2.0513,1858300012.0
2007-07-26 10:09:00,2.0513,2.0513,2.051,2.051,1922099999.0
2007-07-26 10:10:00,2.0511,2.0511,2.0508,2.051,1922099999.0
2007-07-26 10:11:00,2.0508,2.0511,2.0508,2.051,906000005.0
2007-07-26 10:12:00,2.0511,2.0511,2.0509,2.0509,906000005.0
2007-07-26 10:13:00,2.0509,2.051,2.0509,2.051,717600009.0
2007-07-26 10:14:00,2.051,2.051,2.0508,2.0509,1761499988.0
2007-07-26 10:15:00,2.0507,2.0509,2.0505,2.0507,924840002.0
2007-07-26 10:16:00,2.0506,2.0506,2.0503,2.0505,924840002.0
2007-07-26 10:17:00,2.0505,2.0505,2.05025,2.05035,924840002.0
2007-07-26 10:18:00,2.05035,2.0506,2.05035,2.0504,1233900004.0
2007-07-26 10:19:00,2.0504,2.0504,2.05025,2.0503,1529300000.0
2007-07-26 10:20:00,2.0502,2.0503,2.0501,2.0502,1363999999.0
2007-07-26 10:21:00,2.0501,2.0503,2.0501,2.0502,1363999999.0
2007-07-26 10:22:00,2.0503,2.0505,2.0503,2.0505,1363999999.0
2007-07-26 10:23:00,2.05035,2.05045,2.05035,2.05035,1363999999.0
2007-07-26 10:24:00,2.0502,2.0504,2.0501,2.0504,1827400000.0
2007-07-26 10:25:00,2.0503,2.0503,2.0502,2.0503,1827400000.0
2007-07-26 10:26:00,2.0504,2.0505,2.0503,2.0504,1827400000.0
2007-07-26 10:27:00,2.0504,2.0505,2.0503,2.05035,1137199993.0
2007-07-26 10:28:00,2.05035,2.0507,2.05035,2.0504,2054599994.0
2007-07-26 10:29:00,2.0504,2.0507,2.0504,2.0506,1281500004.0
2007-07-26 10:30:00,2.0505,2.0506,2.0501,2.0502,1725699992.0
2007-07-26 10:31:00,2.05015,2.0504,2.05015,2.0504,1725699992.0
2007-07-26 10:32:00,2.05035,2.0504,2.05,2.0501,1986700009.0
2007-07-26 10:33:00,2.0502,2.0502,2.0499,2.05,1581999995.0
2007-07-26 10:34:00,2.0499,2.0499,2.0499,2.0499,1581999995.0
2007-07-26 10:35:00,2.0506,2.0509,2.0505,2.0507,1581999995.0
2007-07-26 10:36:00,2.0508,2.0509,2.0507,2.0507,1581999995.0
2007-07-26 10:37:00,2.0508,2.0508,2.0506,2.0507,1581999995.0
2007-07-26 10:38:00,2.0507,2.0507,2.0504,2.0504,1435100002.0
2007-07-26 10:39:00,2.0505,2.0506,2.0504,2.0505,1469399991.0
2007-07-26 10:40:00,2.0505,2.0508,2.05045,2.0507,1469399991.0
2007-07-26 10:41:00,2.0507,2.0508,2.0506,2.0507,1218900007.0
2007-07-26 10:42:00,2.0505,2.0506,2.0502,2.0502,2144400014.0
2007-07-26 10:43:00,2.0501,2.0503,2.0499,2.05,2144400014.0
2007-07-26 10:44:00,2.0499,2.0499,2.0491,2.0493,2144400014.0
2007-07-26 10:45:00,2.0492,2.0492,2.0488,2.0491,2144400014.0
2007-07-26 10:46:00,2.049,2.0493,2.049,2.0493,2144400014.0
2007-07-26 10:47:00,2.0494,2.0494,2.0492,2.0493,2144400014.0
2007-07-26 10:48:00,2.0493,2.0494,2.0491,2.0491,1763599993.0
2007-07-26 10:49:00,2.0492,2.0492,2.0489,2.0489,1763599993.0
2007-07-26 10:50:00,2.0488,2.0488,2.0485,2.0485,1763599993.0
2007-07-26 10:51:00,2.0477,2.048,2.0476,2.0478,1763599993.0
2007-07-26 10:52:00,2.0479,2.0487,2.0479,2.0486,1763599993.0
2007-07-26 10:53:00,2.0487,2.0487,2.0479,2.0479,1763599993.0
2007-07-26 10:54:00,2.0478,2.0482,2.0477,2.048,1763599993.0
2007-07-26 10:55:00,2.0479,2.0481,2.0478,2.048,1763599993.0
2007-07-26 10:56:00,2.0479,2.0481,2.0479,2.0481,1690399991.0
2007-07-26 10:57:00,2.048,2.0481,2.0478,2.0478,1457300000.0
2007-07-26 10:58:00,2.0479,2.0479,2.047,2.0471,1457300000.0
2007-07-26 10:59:00,2.0468,2.0469,2.0468,2.0469,1457300000.0
2007-07-26 11:00:00,2.0468,2.047,2.0468,2.0469,1457300000.0
2007-07-26 11:01:00,2.0468,2.0471,2.0467,2.047,1457300000.0
2007-07-26 11:02:00,2.0471,2.0472,2.047,2.0471,1457300000.0
2007-07-26 11:03:00,2.0472,2.0474,2.0471,2.0472,1457300000.0
2007-07-26 11:04:00,2.0474,2.0475,2.0473,2.0475,1457300000.0
2007-07-26 11:05:00,2.0475,2.0478,2.04735,2.0478,2022599999.0
2007-07-26 11:06:00,2.0477,2.048,2.0476,2.048,1431220017.0
2007-07-26 11:07:00,2.0481,2.0481,2.0476,2.0477,1431220017.0
2007-07-26 11:08:00,2.0478,2.0479,2.0477,2.0477,1431220017.0
2007-07-26 11:09:00,2.0478,2.0481,2.0478,2.0481,1413800005.0
2007-07-26 11:10:00,2.048,2.0481,2.048,2.048,1413800005.0
2007-07-26 11:11:00,2.048,2.0481,2.04775,2.0478,1413800005.0
2007-07-26 11:12:00,2.0479,2.048,2.0477,2.0477,1224300004.0
2007-07-26 11:13:00,2.0478,2.0479,2.0477,2.0477,1224300004.0
2007-07-26 11:14:00,2.0478,2.0478,2.0476,2.0477,1962100009.0
2007-07-26 11:15:00,2.0476,2.0477,2.0473,2.0474,1962100009.0
2007-07-26 11:16:00,2.0475,2.0476,2.0472,2.0475,1962100009.0
2007-07-26 11:17:00,2.0476,2.0478,2.0476,2.0476,1962100009.0
2007-07-26 11:18:00,2.0476,2.0479,2.0476,2.0478,1962100009.0
2007-07-26 11:19:00,2.0479,2.048,2.0478,2.048,2046699994.0
2007-07-26 11:20:00,2.048,2.0482,2.0479,2.0481,2046699994.0
2007-07-26 11:21:00,2.0481,2.0484,2.048,2.0482,1617499999.0
2007-07-26 11:22:00,2.0482,2.0485,2.0482,2.0485,1388899988.0
2007-07-26 11:23:00,2.0484,2.0485,2.0484,2.0485,856299978.0
2007-07-26 11:24:00,2.0485,2.0486,2.0483,2.0483,856299978.0
2007-07-26 11:25:00,2.0483,2.0484,2.0483,2.0484,578400004.0
2007-07-26 11:26:00,2.0484,2.0484,2.0478,2.048,1516099998.0
2007-07-26 11:27:00,2.048,2.048,2.0478,2.048,1602100005.0
2007-07-26 11:28:00,2.048,2.0483,2.048,2.0481,1428600008.0
2007-07-26 11:29:00,2.0481,2.0483,2.0481,2.0483,539600003.0
2007-07-26 11:30:00,2.0483,2.0486,2.0482,2.0485,984899995.0
2007-07-26 11:31:00,2.0485,2.0487,2.0485,2.0487,984899995.0
2007-07-26 11:32:00,2.0487,2.0487,2.0484,2.0485,2114299999.0
2007-07-26 11:33:00,2.0487,2.0487,2.0484,2.0485,2114299999.0
2007-07-26 11:34:00,2.0486,2.0486,2.0483,2.0484,2114299999.0
2007-07-26 11:35:00,2.0484,2.0484,2.0483,2.0484,1308499998.0
2007-07-26 11:36:00,2.0485,2.0486,2.0484,2.0485,1308499998.0
2007-07-26 11:37:00,2.04845,2.0485,2.0483,2.0485,1308499998.0
2007-07-26 11:38:00,2.0483,2.0484,2.0482,2.0482,991500001.0
2007-07-26 11:39:00,2.0483,2.0483,2.0481,2.0482,991500001.0
2007-07-26 11:40:00,2.0482,2.0483,2.0482,2.0482,991500001.0
2007-07-26 11:41:00,2.0482,2.0483,2.0481,2.0481,2123100022.0
2007-07-26 11:42:00,2.048,2.0482,2.048,2.0481,523100004.0
2007-07-26 11:43:00,2.0482,2.0482,2.04805,2.0482,523100004.0
2007-07-26 11:44:00,2.0482,2.0483,2.04815,2.04815,1238799997.0
2007-07-26 11:45:00,2.0482,2.0484,2.04815,2.0484,1302500012.0
2007-07-26 11:46:00,2.0484,2.04855,2.0483,2.0484,921399999.0
2007-07-26 11:47:00,2.0484,2.0484,2.0482,2.0483,425799999.0
2007-07-26 11:48:00,2.0482,2.0484,2.0482,2.04825,1010399996.0
2007-07-26 11:49:00,2.0482,2.0485,2.04815,2.0485,2045099995.0
2007-07-26 11:50:00,2.0485,2.0485,2.0483,2.0485,1172200002.0
2007-07-26 11:51:00,2.04845,2.0485,2.04835,2.04835,1172200002.0
2007-07-26 11:52:00,2.0484,2.0486,2.04825,2.0484,1350500006.0
2007-07-26 11:53:00,2.0484,2.0486,2.04835,2.04845,1877600012.0
2007-07-26 11:54:00,2.04845,2.0485,2.04825,2.0484,2138599998.0
2007-07-26 11:55:00,2.0484,2.0485,2.0481,2.0482,2054399989.0
2007-07-26 11:56:00,2.0482,2.0482,2.0481,2.0481,1561299991.0
2007-07-26 11:57:00,2.0481,2.0482,2.0481,2.0482,794700000.0
2007-07-26 11:59:00,2.0481,2.0482,2.0481,2.0482,784200002.0
2007-07-26 12:00:00,2.0482,2.0482,2.04815,2.04815,784200002.0
2007-07-26 12:01:00,2.04815,2.0485,2.04815,2.0485,1478100004.0
2007-07-26 12:02:00,2.04845,2.0485,2.04835,2.04845,1354200007.0
2007-07-26 12:03:00,2.04845,2.0485,2.04845,2.0485,542900014.0
2007-07-26 12:04:00,2.0485,2.0489,2.04845,2.0488,1760399988.0
2007-07-26 12:05:00,2.0487,2.0491,2.0487,2.0489,1446400007.0
2007-07-26 12:06:00,2.0489,2.049,2.04885,2.049,1446400007.0
2007-07-26 12:07:00,2.049,2.05,2.049,2.0497,1653600003.0
2007-07-26 12:08:00,2.0498,2.0498,2.04955,2.0496,1653600003.0
2007-07-26 12:09:00,2.0495,2.0496,2.0488,2.0494,1728899999.0
2007-07-26 12:10:00,2.0495,2.0498,2.0495,2.0495,1728899999.0
2007-07-26 12:11:00,2.0495,2.0496,2.0495,2.0495,1271699986.0
2007-07-26 12:12:00,2.0495,2.0497,2.0495,2.04965,1623279654.0
2007-07-26 12:13:00,2.0496,2.0498,2.0496,2.0496,1535699999.0
2007-07-26 12:14:00,2.0496,2.0497,2.0493,2.0493,1535699999.0
2007-07-26 12:15:00,2.0494,2.0494,2.0488,2.0489,1173600004.0
2007-07-26 12:16:00,2.0488,2.0491,2.0486,2.0486,1173600004.0
2007-07-26 12:17:00,2.0491,2.0494,2.0489,2.0491,1173600004.0
2007-07-26 12:18:00,2.0492,2.0492,2.049,2.049,1173600004.0
2007-07-26 12:19:00,2.04895,2.0491,2.0489,2.0489,1173600004.0
2007-07-26 12:20:00,2.0489,2.0489,2.0487,2.0489,1550299991.0
2007-07-26 12:21:00,2.0489,2.0489,2.0487,2.0487,1853699999.0
2007-07-26 12:22:00,2.0487,2.0487,2.0486,2.0486,939999994.0
2007-07-26 12:23:00,2.0486,2.0487,2.0485,2.0485,2089400010.0
2007-07-26 12:24:00,2.0485,2.0488,2.0485,2.0485,1631999980.0
2007-07-26 12:25:00,2.0487,2.0487,2.0485,2.0487,1265399996.0
2007-07-26 12:26:00,2.0486,2.0487,2.0485,2.0487,1265399996.0
2007-07-26 12:27:00,2.0487,2.0488,2.0487,2.0488,967400006.0
2007-07-26 12:28:00,2.0488,2.0489,2.0487,2.0489,692000005.0
2007-07-26 12:29:00,2.0489,2.0489,2.0489,2.0489,398499998.0
2007-07-26 12:30:00,2.0489,2.049,2.04875,2.0488,2033700016.0
2007-07-26 12:31:00,2.0488,2.0488,2.0486,2.0486,1873700015.0
2007-07-26 12:32:00,2.0486,2.0488,2.0486,2.04865,1688000004.0
2007-07-26 12:33:00,2.04865,2.0489,2.04865,2.0488,1148399995.0
2007-07-26 12:34:00,2.0488,2.0489,2.0488,2.0488,1531700006.0
2007-07-26 12:35:00,2.0487,2.0491,2.0487,2.0489,1183799999.0
2007-07-26 12:36:00,2.049,2.0491,2.0489,2.0491,1183799999.0
2007-07-26 12:37:00,2.0491,2.0492,2.04895,2.0491,1183799999.0
2007-07-26 12:38:00,2.049,2.0491,2.0489,2.0491,1384600011.0
2007-07-26 12:39:00,2.049,2.0491,2.0487,2.0487,1384600011.0
2007-07-26 12:40:00,2.0486,2.0487,2.0483,2.0484,1384600011.0
2007-07-26 12:41:00,2.0485,2.0488,2.0484,2.0487,1384600011.0
2007-07-26 12:42:00,2.0487,2.0488,2.04855,2.0487,1384600011.0
2007-07-26 12:43:00,2.0488,2.0488,2.0483,2.0483,1947700003.0
2007-07-26 12:44:00,2.0483,2.0484,2.0483,2.0483,1180599987.0
2007-07-26 12:45:00,2.0483,2.0484,2.0483,2.0483,1180599987.0
2007-07-26 12:46:00,2.0483,2.0483,2.04815,2.0482,1969899987.0
2007-07-26 12:47:00,2.0482,2.0484,2.0482,2.0483,1955900003.0
2007-07-26 12:48:00,2.0484,2.0484,2.0482,2.0482,519100001.0
2007-07-26 12:49:00,2.0482,2.0485,2.0482,2.04845,1280200002.0
2007-07-26 12:50:00,2.0485,2.0485,2.04835,2.0484,1052500007.0
2007-07-26 12:51:00,2.0484,2.0484,2.0484,2.0484,127900000.0
2007-07-26 12:52:00,2.0484,2.0485,2.0484,2.0485,1286299993.0
2007-07-26 12:53:00,2.0485,2.0485,2.0481,2.0482,1086699997.0
2007-07-26 12:54:00,2.0482,2.0488,2.048,2.0487,1589999999.0
2007-07-26 12:55:00,2.0488,2.0488,2.0484,2.0484,1886000010.0
2007-07-26 12:56:00,2.0482,2.0483,2.048,2.0481,1066600005.0
2007-07-26 12:57:00,2.048,2.0481,2.0479,2.0479,1066600005.0
2007-07-26 12:58:00,2.0478,2.048,2.0478,2.048,1066600005.0
2007-07-26 12:59:00,2.0479,2.048,2.0478,2.048,1066600005.0
2007-07-26 13:00:00,2.0482,2.0483,2.0477,2.0477,1066600005.0
2007-07-26 13:01:00,2.0478,2.048,2.0478,2.0479,1066600005.0
2007-07-26 13:02:00,2.0481,2.0482,2.04805,2.0481,1066600005.0
2007-07-26 13:03:00,2.0482,2.0482,2.0479,2.048,604400002.0
2007-07-26 13:04:00,2.0479,2.0479,2.0478,2.0479,604400002.0
2007-07-26 13:05:00,2.0479,2.0479,2.0477,2.0477,604400002.0
2007-07-26 13:06:00,2.0476,2.0478,2.0474,2.0474,1598100017.0
2007-07-26 13:07:00,2.0473,2.0474,2.0467,2.0467,1598100017.0
2007-07-26 13:08:00,2.0466,2.0475,2.0465,2.0471,1598100017.0
2007-07-26 13:09:00,2.047,2.0473,2.0467,2.0471,1598100017.0
2007-07-26 13:10:00,2.0469,2.0471,2.0467,2.0468,1598100017.0
2007-07-26 13:11:00,2.0469,2.0469,2.0468,2.0468,1598100017.0
2007-07-26 13:12:00,2.0467,2.0467,2.0462,2.0464,1598100017.0
2007-07-26 13:13:00,2.0463,2.0463,2.046,2.0461,1598100017.0
2007-07-26 13:14:00,2.0462,2.0463,2.0461,2.0461,1598100017.0
2007-07-26 13:15:00,2.046,2.046,2.0455,2.0457,1586799995.0
2007-07-26 13:16:00,2.0458,2.0459,2.0457,2.04585,1586799995.0
2007-07-26 13:17:00,2.04585,2.04585,2.0453,2.0453,2119100006.0
2007-07-26 13:18:00,2.0453,2.0453,2.0443,2.0444,2146799997.0
2007-07-26 13:19:00,2.0443,2.0445,2.0443,2.0445,2146799997.0
2007-07-26 13:20:00,2.0441,2.0441,2.043,2.0437,2146799997.0
2007-07-26 13:21:00,2.0438,2.0438,2.043,2.0431,2146799997.0
2007-07-26 13:22:00,2.0429,2.0437,2.0429,2.0434,2146799997.0
2007-07-26 13:23:00,2.0434,2.0437,2.0432,2.0437,2108999989.0
2007-07-26 13:24:00,2.0434,2.0434,2.0432,2.0432,2023800004.0
2007-07-26 13:25:00,2.04275,2.0434,2.04275,2.0433,2023800004.0
2007-07-26 13:26:00,2.0433,2.0434,2.0432,2.0434,1320600005.0
2007-07-26 13:27:00,2.0434,2.0435,2.0432,2.0434,1496899998.0
2007-07-26 13:28:00,2.0433,2.0434,2.0433,2.0433,1775400001.0
2007-07-26 13:29:00,2.0434,2.0439,2.0433,2.0439,1775400001.0
2007-07-26 13:30:00,2.0434,2.0436,2.0428,2.0432,1775400001.0
2007-07-26 13:31:00,2.043,2.0434,2.0429,2.0432,1775400001.0
2007-07-26 13:32:00,2.0432,2.0433,2.043,2.0432,1473500007.0
2007-07-26 13:33:00,2.0432,2.0438,2.04305,2.0437,1667800009.0
2007-07-26 13:34:00,2.0435,2.0439,2.0433,2.0433,1945300013.0
2007-07-26 13:35:00,2.0434,2.0435,2.043,2.0435,1945300013.0
2007-07-26 13:36:00,2.0435,2.0438,2.04335,2.0437,1945300013.0
2007-07-26 13:37:00,2.0437,2.0439,2.0436,2.0439,829699999.0
2007-07-26 13:38:00,2.0438,2.0441,2.0436,2.0439,2040200009.0
2007-07-26 13:39:00,2.044,2.0441,2.0439,2.0441,2040200009.0
2007-07-26 13:40:00,2.044,2.0441,2.0439,2.0439,2040200009.0
2007-07-26 13:41:00,2.0439,2.0442,2.0439,2.0441,2040200009.0
2007-07-26 13:42:00,2.0441,2.0442,2.044,2.0441,1708300002.0
2007-07-26 13:43:00,2.0441,2.0441,2.0438,2.0439,1188399998.0
2007-07-26 13:44:00,2.0437,2.0438,2.0435,2.0436,1448300001.0
2007-07-26 13:45:00,2.0436,2.0436,2.0434,2.0436,1448300001.0
2007-07-26 13:46:00,2.0435,2.0437,2.0433,2.0435,1229800000.0
2007-07-26 13:47:00,2.0436,2.0436,2.043,2.0431,1229800000.0
2007-07-26 13:48:00,2.0432,2.0432,2.0425,2.0429,976400009.0
2007-07-26 13:49:00,2.0427,2.0432,2.0426,2.0431,976400009.0
2007-07-26 13:50:00,2.0432,2.0435,2.0431,2.0434,976400009.0
2007-07-26 13:51:00,2.0433,2.0436,2.0432,2.0433,976400009.0
2007-07-26 13:52:00,2.0434,2.0437,2.0432,2.0434,976400009.0
2007-07-26 13:53:00,2.04335,2.0436,2.04335,2.0436,976400009.0
2007-07-26 13:54:00,2.0436,2.0438,2.0435,2.0437,2091800002.0
2007-07-26 13:55:00,2.0437,2.044,2.0436,2.0439,1150499999.0
2007-07-26 13:56:00,2.04385,2.0441,2.04375,2.0439,2078999995.0
2007-07-26 13:57:00,2.0439,2.0439,2.0437,2.0438,1824200000.0
2007-07-26 13:58:00,2.0438,2.0439,2.0438,2.0439,1824200000.0
2007-07-26 13:59:00,2.0439,2.044,2.04385,2.0439,1493400002.0
2007-07-26 14:00:00,2.044,2.0442,2.044,2.0442,881799999.0
2007-07-26 14:01:00,2.0441,2.0441,2.0437,2.0438,881799999.0
2007-07-26 14:02:00,2.0439,2.044,2.0437,2.044,1312299999.0
2007-07-26 14:03:00,2.0439,2.0441,2.0439,2.044,1312299999.0
2007-07-26 14:04:00,2.0439,2.0445,2.0439,2.044,1312299999.0
2007-07-26 14:05:00,2.0441,2.0441,2.04395,2.044,1312299999.0
2007-07-26 14:06:00,2.044,2.0445,2.044,2.0444,1895399999.0
2007-07-26 14:07:00,2.0443,2.0444,2.0443,2.0443,1011700000.0
2007-07-26 14:08:00,2.0444,2.0445,2.0444,2.0445,1011700000.0
2007-07-26 14:09:00,2.0444,2.0445,2.0442,2.0444,1308699990.0
2007-07-26 14:10:00,2.0445,2.0447,2.04435,2.0446,1308699990.0
2007-07-26 14:11:00,2.0445,2.0447,2.0445,2.0447,1555500005.0
2007-07-26 14:12:00,2.0448,2.0454,2.0447,2.0454,1555500005.0
2007-07-26 14:13:00,2.045,2.0453,2.045,2.0451,2115600003.0
2007-07-26 14:14:00,2.045,2.0451,2.0448,2.0451,2115600003.0
2007-07-26 14:15:00,2.045,2.0454,2.045,2.0453,2115600003.0
2007-07-26 14:16:00,2.0453,2.0455,2.0452,2.0455,2115600003.0
2007-07-26 14:17:00,2.0455,2.0455,2.0453,2.0453,1850799994.0
2007-07-26 14:18:00,2.0454,2.0456,2.0453,2.0454,1174999993.0
2007-07-26 14:19:00,2.0454,2.0461,2.0453,2.0461,1906300001.0
2007-07-26 14:20:00,2.0462,2.0466,2.0461,2.0461,1906300001.0
2007-07-26 14:21:00,2.0462,2.0463,2.046,2.046,1906300001.0
2007-07-26 14:22:00,2.0461,2.0464,2.046,2.0462,1906300001.0
2007-07-26 14:23:00,2.0464,2.0464,2.0461,2.0462,1906300001.0
2007-07-26 14:24:00,2.0461,2.0463,2.0457,2.0457,1906300001.0
2007-07-26 14:25:00,2.0456,2.0461,2.0456,2.0458,1906300001.0
2007-07-26 14:26:00,2.0457,2.046,2.0457,2.0459,1906300001.0
2007-07-26 14:27:00,2.046,2.046,2.0457,2.0458,1906300001.0
2007-07-26 14:28:00,2.0457,2.0458,2.0457,2.0458,1906300001.0
2007-07-26 14:29:00,2.0457,2.0459,2.0456,2.0458,1906300001.0
2007-07-26 14:30:00,2.0458,2.0469,2.0456,2.04575,1740599993.0
2007-07-26 14:31:00,2.0457,2.0458,2.0454,2.0456,1531100004.0
2007-07-26 14:32:00,2.0457,2.0458,2.0454,2.0456,1531100004.0
2007-07-26 14:33:00,2.0457,2.046,2.0456,2.0459,1531100004.0
2007-07-26 14:34:00,2.0458,2.0459,2.0454,2.0456,1531100004.0
2007-07-26 14:35:00,2.0455,2.0456,2.0453,2.0454,1531100004.0
2007-07-26 14:36:00,2.0453,2.0454,2.0447,2.0448,1642100000.0
2007-07-26 14:37:00,2.0449,2.0449,2.0444,2.04455,1642100000.0
2007-07-26 14:38:00,2.0446,2.0452,2.0446,2.0447,2118400004.0
2007-07-26 14:39:00,2.04475,2.0453,2.0447,2.04515,2118400004.0
2007-07-26 14:40:00,2.04515,2.04535,2.0445,2.04455,1344599999.0
2007-07-26 14:41:00,2.0445,2.0448,2.0444,2.0447,1603200009.0
2007-07-26 14:42:00,2.0446,2.0448,2.0445,2.0447,1603200009.0
2007-07-26 14:43:00,2.0448,2.0451,2.0447,2.0451,1603200009.0
2007-07-26 14:44:00,2.045,2.0451,2.0449,2.0449,1348999995.0
2007-07-26 14:45:00,2.045,2.045,2.0448,2.0448,1348999995.0
2007-07-26 14:46:00,2.0447,2.0449,2.0445,2.0448,1348999995.0
2007-07-26 14:47:00,2.0449,2.0449,2.0445,2.0447,1348999995.0
2007-07-26 14:48:00,2.0448,2.0449,2.0445,2.0447,1348999995.0
2007-07-26 14:49:00,2.0448,2.0448,2.0443,2.0447,1348999995.0
2007-07-26 14:50:00,2.0448,2.0448,2.0443,2.0445,1348999995.0
2007-07-26 14:51:00,2.0445,2.0446,2.0444,2.0444,1348999995.0
2007-07-26 14:52:00,2.0445,2.0446,2.0443,2.0446,1141600000.0
2007-07-26 14:53:00,2.0447,2.0447,2.0445,2.0446,1141600000.0
2007-07-26 14:54:00,2.0446,2.0447,2.0445,2.0445,1395900003.0
2007-07-26 14:55:00,2.0444,2.0447,2.04435,2.0446,1395900003.0
2007-07-26 14:56:00,2.0444,2.0445,2.0444,2.0445,1608999985.0
2007-07-26 14:57:00,2.0446,2.0447,2.0445,2.0445,1608999985.0
2007-07-26 14:58:00,2.0445,2.0447,2.0444,2.0445,1787799998.0
2007-07-26 14:59:00,2.0445,2.0446,2.0444,2.0445,1609299994.0
2007-07-26 15:00:00,2.0445,2.0445,2.0444,2.0445,1092299995.0
2007-07-26 15:01:00,2.0445,2.0448,2.0444,2.0447,1777399994.0
2007-07-26 15:02:00,2.0447,2.0451,2.0447,2.0451,2108700009.0
2007-07-26 15:03:00,2.0449,2.0451,2.0448,2.0449,1917500008.0
2007-07-26 15:04:00,2.045,2.0452,2.045,2.0451,1917500008.0
2007-07-26 15:05:00,2.045,2.045,2.0449,2.0449,1917500008.0
2007-07-26 15:06:00,2.0451,2.0452,2.04505,2.0451,1917500008.0
2007-07-26 15:07:00,2.0451,2.0455,2.0449,2.0455,2086000000.0
2007-07-26 15:08:00,2.0455,2.046,2.0454,2.0456,1720899993.0
2007-07-26 15:09:00,2.0456,2.0458,2.0456,2.0457,1259000002.0
2007-07-26 15:10:00,2.0456,2.0459,2.0456,2.0458,1355299999.0
2007-07-26 15:11:00,2.0458,2.0458,2.0455,2.0455,1635799995.0
2007-07-26 15:12:00,2.0454,2.0454,2.0451,2.0451,1094499997.0
2007-07-26 15:13:00,2.0452,2.0453,2.04505,2.0451,1094499997.0
2007-07-26 15:14:00,2.0451,2.0452,2.04455,2.0446,961599999.0
2007-07-26 15:15:00,2.0447,2.0447,2.0445,2.0445,1776199998.0
2007-07-26 15:16:00,2.0444,2.0445,2.0443,2.0445,1776199998.0
2007-07-26 15:17:00,2.0444,2.045,2.0444,2.0449,1776199998.0
2007-07-26 15:18:00,2.0448,2.0448,2.0445,2.0447,1776199998.0
2007-07-26 15:19:00,2.0448,2.04525,2.0448,2.0448,1776199998.0
2007-07-26 15:20:00,2.0448,2.0455,2.0445,2.0451,1994300009.0
2007-07-26 15:21:00,2.0451,2.0455,2.0451,2.0454,1816299998.0
2007-07-26 15:22:00,2.0455,2.0455,2.0452,2.0455,2145200002.0
2007-07-26 15:23:00,2.0454,2.0454,2.0453,2.0453,2145200002.0
2007-07-26 15:24:00,2.0452,2.0458,2.0449,2.0451,2145200002.0
2007-07-26 15:25:00,2.0451,2.0454,2.04455,2.0446,2145200002.0
2007-07-26 15:26:00,2.0446,2.0451,2.0446,2.0451,1764899991.0
2007-07-26 15:27:00,2.045,2.0454,2.0449,2.0453,1884700005.0
2007-07-26 15:28:00,2.0453,2.0453,2.0449,2.0451,1884700005.0
2007-07-26 15:29:00,2.0451,2.0451,2.0448,2.045,2041499999.0
2007-07-26 15:30:00,2.0451,2.0456,2.0451,2.0455,2041499999.0
2007-07-26 15:31:00,2.0455,2.0456,2.04535,2.04535,2041499999.0
2007-07-26 15:32:00,2.04535,2.0455,2.0453,2.0454,1196899994.0
2007-07-26 15:33:00,2.0454,2.0454,2.045,2.045,2053500001.0
2007-07-26 15:34:00,2.0451,2.0452,2.045,2.045,2053500001.0
2007-07-26 15:35:00,2.0449,2.0451,2.0449,2.0451,2053500001.0
2007-07-26 15:36:00,2.0449,2.0453,2.0445,2.0445,1682800004.0
2007-07-26 15:37:00,2.0446,2.0449,2.0445,2.0447,1682800004.0
2007-07-26 15:38:00,2.0448,2.0448,2.0438,2.0441,1682800004.0
2007-07-26 15:39:00,2.0442,2.0445,2.0438,2.0443,1682800004.0
2007-07-26 15:40:00,2.0444,2.0447,2.0443,2.0447,1682800004.0
2007-07-26 15:41:00,2.0448,2.0448,2.0446,2.0448,1682800004.0
2007-07-26 15:42:00,2.0449,2.045,2.0445,2.0447,1682800004.0
2007-07-26 15:43:00,2.0446,2.0448,2.0446,2.0448,1682800004.0
2007-07-26 15:44:00,2.0448,2.0449,2.04465,2.0447,1868850005.0
2007-07-26 15:45:00,2.0449,2.0451,2.0449,2.0451,963800000.0
2007-07-26 15:46:00,2.045,2.0451,2.04495,2.045,963800000.0
2007-07-26 15:47:00,2.045,2.0452,2.045,2.04505,954599996.0
2007-07-26 15:48:00,2.0452,2.0458,2.0452,2.0456,1950800002.0
2007-07-26 15:49:00,2.0457,2.0458,2.0456,2.0457,1950800002.0
2007-07-26 15:50:00,2.04565,2.0459,2.04565,2.0458,1950800002.0
2007-07-26 15:51:00,2.0457,2.0458,2.0456,2.0458,1661700005.0
2007-07-26 15:52:00,2.0459,2.0467,2.0459,2.0466,1661700005.0
2007-07-26 15:53:00,2.0465,2.0468,2.0465,2.0468,1661700005.0
2007-07-26 15:54:00,2.0467,2.0476,2.0467,2.0476,1661700005.0
2007-07-26 15:55:00,2.0473,2.0477,2.0471,2.0472,1661700005.0
2007-07-26 15:56:00,2.0471,2.0475,2.0471,2.0472,1661700005.0
2007-07-26 15:57:00,2.0471,2.0473,2.047,2.0472,1661700005.0
2007-07-26 15:58:00,2.0473,2.0473,2.0471,2.0472,1661700005.0
2007-07-26 15:59:00,2.0472,2.0472,2.0468,2.047,2093700001.0
2007-07-26 16:00:00,2.0471,2.0482,2.0471,2.0479,1978500009.0
2007-07-26 16:01:00,2.048,2.0487,2.0479,2.0484,1978500009.0
2007-07-26 16:02:00,2.0486,2.049,2.0481,2.0487,1978500009.0
2007-07-26 16:03:00,2.0486,2.0489,2.0478,2.0479,1978500009.0
2007-07-26 16:04:00,2.0478,2.0481,2.0475,2.0479,1978500009.0
2007-07-26 16:05:00,2.048,2.0481,2.0475,2.0477,1978500009.0
2007-07-26 16:06:00,2.0476,2.0478,2.0474,2.0477,1978500009.0
2007-07-26 16:07:00,2.0476,2.048,2.0475,2.0479,1978500009.0
2007-07-26 16:08:00,2.048,2.0482,2.0479,2.048,1978500009.0
2007-07-26 16:09:00,2.048,2.048,2.0475,2.0477,2099300000.0
2007-07-26 16:10:00,2.0476,2.048,2.0474,2.0477,2099300000.0
2007-07-26 16:11:00,2.0476,2.0478,2.0475,2.0476,2099300000.0
2007-07-26 16:12:00,2.0477,2.0478,2.0476,2.0477,2099300000.0
2007-07-26 16:13:00,2.0477,2.0478,2.0476,2.0477,894400004.0
2007-07-26 16:14:00,2.0478,2.0478,2.0476,2.0478,894400004.0
2007-07-26 16:15:00,2.0479,2.0479,2.0475,2.0476,894400004.0
2007-07-26 16:16:00,2.0475,2.0479,2.0474,2.0474,894400004.0
2007-07-26 16:17:00,2.0475,2.0476,2.0474,2.0475,894400004.0
2007-07-26 16:18:00,2.0477,2.0479,2.0475,2.0478,894400004.0
2007-07-26 16:19:00,2.0478,2.0478,2.0474,2.0474,1901499996.0
2007-07-26 16:20:00,2.0475,2.0476,2.0472,2.0475,1962700002.0
2007-07-26 16:21:00,2.0475,2.0476,2.0473,2.0475,1725399988.0
2007-07-26 16:22:00,2.0475,2.0477,2.04735,2.0477,2039399997.0
2007-07-26 16:23:00,2.0476,2.04785,2.0476,2.0478,1981800001.0
2007-07-26 16:24:00,2.04785,2.048,2.04775,2.0479,2099599998.0
2007-07-26 16:25:00,2.0479,2.0479,2.04725,2.04735,1180500000.0
2007-07-26 16:26:00,2.0474,2.0475,2.04685,2.0469,1198800005.0
2007-07-26 16:27:00,2.0469,2.0471,2.0466,2.0467,1598100008.0
2007-07-26 16:28:00,2.0466,2.0472,2.0466,2.0472,1491599997.0
2007-07-26 16:29:00,2.0472,2.0474,2.0471,2.0471,1491599997.0
2007-07-26 16:30:00,2.047,2.0473,2.0469,2.0472,1500400002.0
2007-07-26 16:31:00,2.0471,2.0472,2.0469,2.047,1500400002.0
2007-07-26 16:32:00,2.0471,2.0472,2.0469,2.0471,1500400002.0
2007-07-26 16:33:00,2.0472,2.0474,2.0472,2.0473,1500400002.0
2007-07-26 16:34:00,2.0474,2.0475,2.0473,2.0475,2109399998.0
2007-07-26 16:35:00,2.0475,2.0475,2.04725,2.04725,848700003.0
2007-07-26 16:36:00,2.0474,2.0475,2.0473,2.0473,1740599996.0
2007-07-26 16:37:00,2.0474,2.0475,2.0472,2.0475,1461800000.0
2007-07-26 16:38:00,2.0474,2.0475,2.0472,2.0472,1461800000.0
2007-07-26 16:39:00,2.0473,2.0473,2.047,2.047,1461800000.0
2007-07-26 16:40:00,2.047,2.0473,2.047,2.0473,1461800000.0
2007-07-26 16:41:00,2.0473,2.0473,2.0472,2.0473,926500006.0
2007-07-26 16:42:00,2.0473,2.0473,2.04695,2.0471,759500000.0
2007-07-26 16:43:00,2.0471,2.0472,2.0471,2.0471,873600002.0
2007-07-26 16:44:00,2.0471,2.0473,2.0471,2.0473,288099999.0
2007-07-26 16:45:00,2.0473,2.0474,2.0473,2.0474,833400003.0
2007-07-26 16:46:00,2.0473,2.0474,2.04715,2.0472,1130000000.0
2007-07-26 16:47:00,2.0473,2.0473,2.04705,2.0472,1401000004.0
2007-07-26 16:48:00,2.047,2.0471,2.0465,2.0465,1126499998.0
2007-07-26 16:49:00,2.0466,2.0478,2.0465,2.0475,1126499998.0
2007-07-26 16:50:00,2.0475,2.0475,2.0471,2.0471,1126499998.0
2007-07-26 16:51:00,2.0471,2.0473,2.04675,2.0473,1498300010.0
2007-07-26 16:52:00,2.0471,2.0472,2.0467,2.047,897700011.0
2007-07-26 16:53:00,2.04695,2.047,2.04665,2.0467,897700011.0
2007-07-26 16:54:00,2.0467,2.0468,2.0466,2.0466,657900000.0
2007-07-26 16:55:00,2.0467,2.0468,2.04655,2.04665,825300003.0
2007-07-26 16:56:00,2.04665,2.0467,2.04665,2.04665,8000000.0
2007-07-26 16:57:00,2.0467,2.047,2.0467,2.0468,2125900005.0
2007-07-26 16:58:00,2.0469,2.0469,2.0467,2.0468,1736000000.0
2007-07-26 16:59:00,2.0467,2.0469,2.0461,2.0464,1736000000.0
2007-07-26 17:00:00,2.0463,2.0466,2.0461,2.0463,1736000000.0
2007-07-26 17:01:00,2.0464,2.0464,2.0463,2.0464,1736000000.0
2007-07-26 17:02:00,2.0464,2.0465,2.0463,2.0464,1736000000.0
2007-07-26 17:03:00,2.0464,2.0464,2.0463,2.0464,363599999.0
2007-07-26 17:04:00,2.0463,2.0464,2.0462,2.0462,2057900012.0
2007-07-26 17:05:00,2.04615,2.0464,2.04615,2.0463,2057900012.0
2007-07-26 17:06:00,2.0463,2.0464,2.04615,2.0464,497000005.0
2007-07-26 17:07:00,2.0463,2.0464,2.04615,2.0462,1325400009.0
2007-07-26 17:08:00,2.0462,2.0463,2.046,2.0462,1590100001.0
2007-07-26 17:09:00,2.0462,2.0464,2.04595,2.0462,1967099997.0
2007-07-26 17:10:00,2.0462,2.0462,2.0457,2.0457,695200003.0
2007-07-26 17:11:00,2.04565,2.046,2.04565,2.046,683299998.0
2007-07-26 17:12:00,2.0461,2.0461,2.046,2.0461,1191800001.0
2007-07-26 17:13:00,2.0461,2.0464,2.0461,2.0463,1586900000.0
2007-07-26 17:14:00,2.0463,2.0463,2.04615,2.0462,1091099997.0
2007-07-26 17:15:00,2.0461,2.0463,2.0461,2.0462,1760099986.0
2007-07-26 17:16:00,2.0463,2.0463,2.0458,2.0459,1760099986.0
2007-07-26 17:17:00,2.0458,2.0462,2.0457,2.046,1760099986.0
2007-07-26 17:18:00,2.0459,2.0461,2.0459,2.0459,1760099986.0
2007-07-26 17:19:00,2.0459,2.0461,2.04585,2.046,1073899998.0
2007-07-26 17:20:00,2.046,2.0461,2.0459,2.0461,1032099999.0
2007-07-26 17:21:00,2.046,2.0463,2.046,2.0462,1852899991.0
2007-07-26 17:22:00,2.0462,2.0464,2.0461,2.0462,839999999.0
2007-07-26 17:23:00,2.0463,2.0464,2.0461,2.0463,868799994.0
2007-07-26 17:24:00,2.0463,2.0467,2.0462,2.0465,1597499983.0
2007-07-26 17:25:00,2.0465,2.0466,2.0464,2.0465,290000000.0
2007-07-26 17:26:00,2.0465,2.0469,2.0465,2.0467,1951299993.0
2007-07-26 17:27:00,2.0467,2.0468,2.0467,2.0467,1404800000.0
2007-07-26 17:28:00,2.0467,2.0467,2.0466,2.0467,730600006.0
2007-07-26 17:29:00,2.0466,2.0467,2.04645,2.04645,1198100002.0
2007-07-26 17:30:00,2.04645,2.0466,2.0462,2.0463,1980600008.0
2007-07-26 17:31:00,2.0463,2.0467,2.0463,2.0465,1930399997.0
2007-07-26 17:32:00,2.0465,2.0469,2.0465,2.0469,748000001.0
2007-07-26 17:33:00,2.047,2.0472,2.0469,2.0471,748000001.0
2007-07-26 17:34:00,2.0472,2.0473,2.04695,2.0471,1952100023.0
2007-07-26 17:35:00,2.047,2.0473,2.047,2.0472,1340100007.0
2007-07-26 17:36:00,2.0472,2.0482,2.04715,2.0482,1340100007.0
2007-07-26 17:37:00,2.048,2.048,2.0475,2.0477,1109000000.0
2007-07-26 17:38:00,2.0476,2.0481,2.0476,2.0479,1109000000.0
2007-07-26 17:39:00,2.0478,2.048,2.0477,2.0477,1109000000.0
2007-07-26 17:40:00,2.0478,2.0478,2.04765,2.0477,1109000000.0
2007-07-26 17:41:00,2.0477,2.0478,2.0476,2.0477,940900000.0
2007-07-26 17:42:00,2.0477,2.04775,2.0474,2.0474,1205199993.0
2007-07-26 17:43:00,2.0474,2.04745,2.047,2.0471,1367099994.0
2007-07-26 17:44:00,2.0471,2.0473,2.04705,2.0473,1256000002.0
2007-07-26 17:45:00,2.0473,2.0477,2.0472,2.0476,1425299998.0
2007-07-26 17:46:00,2.0476,2.0479,2.0475,2.0477,1087400002.0
2007-07-26 17:47:00,2.0477,2.0477,2.0475,2.0475,735399991.0
2007-07-26 17:48:00,2.0475,2.0476,2.0473,2.0473,1179999999.0
2007-07-26 17:49:00,2.0473,2.0475,2.0473,2.0474,2073500008.0
2007-07-26 17:50:00,2.0473,2.0475,2.0472,2.0472,1772600001.0
2007-07-26 17:51:00,2.0473,2.0478,2.04725,2.0477,1772600001.0
2007-07-26 17:52:00,2.0477,2.0477,2.0476,2.0476,2053000011.0
2007-07-26 17:53:00,2.0476,2.0477,2.04755,2.04755,1102099987.0
2007-07-26 17:54:00,2.0477,2.0481,2.0476,2.048,1844400000.0
2007-07-26 17:55:00,2.0481,2.0488,2.0481,2.0488,1844400000.0
2007-07-26 17:56:00,2.0489,2.0494,2.0487,2.0491,1844400000.0
2007-07-26 17:57:00,2.0492,2.0492,2.0488,2.0491,1844400000.0
2007-07-26 17:58:00,2.04905,2.0492,2.0489,2.04905,1559200001.0
2007-07-26 17:59:00,2.04905,2.0492,2.04855,2.04875,1909600000.0
2007-07-26 18:00:00,2.0487,2.0487,2.0484,2.04845,2143799996.0
2007-07-26 18:01:00,2.04845,2.04875,2.04845,2.04855,1683700000.0
2007-07-26 18:02:00,2.04855,2.049,2.04855,2.04875,2026040005.0
2007-07-26 18:03:00,2.04875,2.0489,2.04875,2.0489,1802800002.0
2007-07-26 18:04:00,2.0489,2.049,2.0488,2.049,1590099999.0
2007-07-26 18:05:00,2.0491,2.0491,2.0489,2.04905,1590099999.0
2007-07-26 18:06:00,2.04905,2.0491,2.0489,2.049,951899998.0
2007-07-26 18:07:00,2.049,2.049,2.04875,2.04875,880999996.0
2007-07-26 18:08:00,2.0489,2.049,2.0488,2.0488,1458700002.0
2007-07-26 18:09:00,2.0488,2.0488,2.04855,2.0486,1368200013.0
2007-07-26 18:10:00,2.0486,2.0487,2.0485,2.0487,1010799995.0
2007-07-26 18:11:00,2.0487,2.0488,2.0484,2.0485,2107000006.0
2007-07-26 18:12:00,2.0484,2.049,2.0484,2.049,468299995.0
2007-07-26 18:13:00,2.0489,2.0489,2.0486,2.0486,468299995.0
2007-07-26 18:14:00,2.0485,2.0486,2.0484,2.0486,468299995.0
2007-07-26 18:15:00,2.0486,2.0487,2.0485,2.0487,1486100007.0
2007-07-26 18:16:00,2.0486,2.0489,2.04855,2.0489,985600004.0
2007-07-26 18:17:00,2.0489,2.0489,2.0487,2.0488,921500001.0
2007-07-26 18:18:00,2.0487,2.0491,2.0487,2.049,1962700003.0
2007-07-26 18:19:00,2.0491,2.0495,2.0491,2.0494,1962700003.0
2007-07-26 18:20:00,2.0495,2.0502,2.0494,2.0502,1962700003.0
2007-07-26 18:21:00,2.0503,2.0513,2.0503,2.051,1962700003.0
2007-07-26 18:22:00,2.051,2.0527,2.051,2.0524,1962700003.0
2007-07-26 18:23:00,2.0524,2.0524,2.0519,2.0521,1804899996.0
2007-07-26 18:24:00,2.0519,2.0521,2.0517,2.0517,1804899996.0
2007-07-26 18:25:00,2.0516,2.0516,2.0513,2.0516,1500699998.0
2007-07-26 18:26:00,2.0517,2.052,2.0516,2.0518,1500699998.0
2007-07-26 18:27:00,2.0519,2.0537,2.0519,2.0537,1500699998.0
2007-07-26 18:28:00,2.0538,2.0549,2.0538,2.054,1500699998.0
2007-07-26 18:29:00,2.0539,2.0543,2.0537,2.0541,1500699998.0
2007-07-26 18:30:00,2.054,2.0553,2.054,2.0549,1500699998.0
2007-07-26 18:31:00,2.055,2.0562,2.055,2.0554,1500699998.0
2007-07-26 18:32:00,2.0555,2.0555,2.0548,2.055,1500699998.0
2007-07-26 18:33:00,2.0549,2.0549,2.054,2.0542,1500699998.0
2007-07-26 18:34:00,2.0541,2.0542,2.0537,2.0537,1500699998.0
2007-07-26 18:35:00,2.0536,2.0537,2.0533,2.0535,1500699998.0
2007-07-26 18:36:00,2.0534,2.0535,2.0532,2.0535,1500699998.0
2007-07-26 18:37:00,2.0536,2.0537,2.0533,2.0537,1500699998.0
2007-07-26 18:38:00,2.0538,2.0538,2.0535,2.0536,1500699998.0
2007-07-26 18:39:00,2.0535,2.0536,2.0535,2.0536,1500699998.0
2007-07-26 18:40:00,2.0537,2.0538,2.0537,2.0538,1500699998.0
2007-07-26 18:41:00,2.0537,2.0539,2.0537,2.0539,1500699998.0
2007-07-26 18:42:00,2.054,2.0544,2.054,2.0544,1500699998.0
2007-07-26 18:43:00,2.0544,2.0544,2.0538,2.0538,1500699998.0
2007-07-26 18:44:00,2.0536,2.0545,2.0535,2.0545,1375400004.0
2007-07-26 18:45:00,2.0544,2.0544,2.0538,2.0539,1375400004.0
2007-07-26 18:46:00,2.0538,2.0549,2.0538,2.0548,1375400004.0
2007-07-26 18:47:00,2.0547,2.0547,2.054,2.0541,1375400004.0
2007-07-26 18:48:00,2.0542,2.0543,2.0536,2.0536,1375400004.0
2007-07-26 18:49:00,2.0536,2.0538,2.05325,2.05325,1375400004.0
2007-07-26 18:50:00,2.0535,2.0536,2.0533,2.0535,1505299985.0
2007-07-26 18:51:00,2.0536,2.0539,2.0534,2.0537,1505299985.0
2007-07-26 18:52:00,2.0536,2.0538,2.0536,2.0536,1505299985.0
2007-07-26 18:53:00,2.0536,2.0538,2.0535,2.0536,1505299985.0
2007-07-26 18:54:00,2.0536,2.0537,2.0536,2.0537,1051400001.0
2007-07-26 18:55:00,2.0536,2.0537,2.0531,2.0532,1414500003.0
2007-07-26 18:56:00,2.0532,2.0532,2.05305,2.0532,1326699985.0
2007-07-26 18:57:00,2.0531,2.0534,2.05305,2.05315,1370999997.0
2007-07-26 18:58:00,2.0532,2.0534,2.0532,2.0533,621499999.0
2007-07-26 18:59:00,2.0533,2.0535,2.05315,2.0534,1794999998.0
2007-07-26 19:00:00,2.0534,2.0534,2.0532,2.0533,1439800004.0
2007-07-26 19:01:00,2.0533,2.0533,2.053,2.053,851600003.0
2007-07-26 19:02:00,2.053,2.0531,2.0529,2.0531,1311099995.0
2007-07-26 19:03:00,2.0531,2.0534,2.0531,2.0531,1124099994.0
2007-07-26 19:04:00,2.0532,2.0532,2.0531,2.0531,617499998.0
2007-07-26 19:05:00,2.0531,2.0531,2.0527,2.0528,1718500000.0
2007-07-26 19:06:00,2.0528,2.0528,2.0523,2.0523,1718500000.0
2007-07-26 19:07:00,2.0523,2.0527,2.0522,2.0526,1265800000.0
2007-07-26 19:08:00,2.0525,2.0527,2.05235,2.0527,1673200005.0
2007-07-26 19:09:00,2.0527,2.0527,2.0525,2.0526,871099999.0
2007-07-26 19:10:00,2.0526,2.0528,2.0525,2.05265,1010000004.0
2007-07-26 19:11:00,2.05265,2.0529,2.05265,2.0527,1234300001.0
2007-07-26 19:12:00,2.0528,2.053,2.0528,2.0528,719899999.0
2007-07-26 19:13:00,2.0527,2.0527,2.0517,2.0517,2100800002.0
2007-07-26 19:14:00,2.0516,2.0518,2.0513,2.0514,2100800002.0
2007-07-26 19:15:00,2.05125,2.0515,2.0511,2.0511,2100800002.0
2007-07-26 19:16:00,2.0511,2.0514,2.0502,2.0502,1967999997.0
2007-07-26 19:17:00,2.0501,2.0505,2.0498,2.0505,1810399991.0
2007-07-26 19:18:00,2.0506,2.0507,2.0497,2.0503,1810399991.0
2007-07-26 19:19:00,2.0502,2.0506,2.0499,2.0505,1810399991.0
2007-07-26 19:20:00,2.0506,2.0507,2.0502,2.0502,1810399991.0
2007-07-26 19:21:00,2.05015,2.0502,2.04975,2.0502,1810399991.0
2007-07-26 19:22:00,2.0502,2.0506,2.0502,2.0506,1463699995.0
2007-07-26 19:23:00,2.0506,2.0506,2.0505,2.0506,1543699998.0
2007-07-26 19:24:00,2.0507,2.0508,2.0504,2.0508,1660199990.0
2007-07-26 19:25:00,2.0509,2.051,2.0506,2.0509,1660199990.0
2007-07-26 19:26:00,2.051,2.0513,2.0509,2.05105,1660199990.0
2007-07-26 19:27:00,2.05105,2.0515,2.05105,2.0515,1983599992.0
2007-07-26 19:28:00,2.0515,2.0519,2.0515,2.0515,1382599999.0
2007-07-26 19:29:00,2.0516,2.0517,2.0513,2.0515,1382599999.0
2007-07-26 19:30:00,2.05145,2.0516,2.0512,2.0513,1382599999.0
2007-07-26 19:31:00,2.0513,2.0515,2.0511,2.0514,1743700019.0
2007-07-26 19:32:00,2.0514,2.0518,2.0514,2.0517,1864300001.0
2007-07-26 19:33:00,2.0518,2.0523,2.05165,2.0523,2099199995.0
2007-07-26 19:34:00,2.0523,2.0523,2.0521,2.0523,1431300001.0
2007-07-26 19:35:00,2.0523,2.0524,2.05215,2.0522,1303300011.0
2007-07-26 19:36:00,2.05225,2.0524,2.05205,2.0521,1722999993.0
2007-07-26 19:37:00,2.0522,2.0523,2.0521,2.0523,1305699989.0
2007-07-26 19:38:00,2.0523,2.0528,2.05225,2.0528,1860900002.0
2007-07-26 19:39:00,2.0529,2.0531,2.05245,2.053,1770199999.0
2007-07-26 19:40:00,2.0532,2.0532,2.0523,2.0524,1059099998.0
2007-07-26 19:41:00,2.0525,2.0529,2.0524,2.0527,1059099998.0
2007-07-26 19:42:00,2.0527,2.0529,2.0527,2.0528,762599999.0
2007-07-26 19:43:00,2.0527,2.0532,2.0525,2.0532,1414499995.0
2007-07-26 19:44:00,2.0532,2.0532,2.0528,2.0528,1414499995.0
2007-07-26 19:45:00,2.0528,2.0529,2.05265,2.05275,1625299997.0
2007-07-26 19:46:00,2.05275,2.053,2.0527,2.0528,599799999.0
2007-07-26 19:47:00,2.0528,2.0535,2.0528,2.05345,1582800000.0
2007-07-26 19:48:00,2.05345,2.0536,2.0534,2.0534,345399994.0
2007-07-26 19:49:00,2.0534,2.0534,2.05305,2.0532,922400007.0
2007-07-26 19:50:00,2.0532,2.0533,2.0531,2.0532,944799987.0
2007-07-26 19:51:00,2.0532,2.0532,2.0531,2.0532,731699997.0
2007-07-26 19:52:00,2.0532,2.0533,2.0531,2.0533,740600002.0
2007-07-26 19:53:00,2.0533,2.0533,2.0531,2.0531,522599993.0
2007-07-26 19:54:00,2.0531,2.0531,2.0529,2.0529,1333000007.0
2007-07-26 19:55:00,2.0529,2.0531,2.0529,2.05295,725899999.0
2007-07-26 19:56:00,2.053,2.0531,2.05295,2.0531,362400002.0
2007-07-26 19:57:00,2.0531,2.0531,2.0529,2.0529,61599999.0
2007-07-26 19:58:00,2.053,2.053,2.0528,2.0529,341499998.0
2007-07-26 19:59:00,2.0529,2.0529,2.0528,2.0529,383999998.0
2007-07-26 20:00:00,2.0529,2.0529,2.05245,2.05245,958099994.0
2007-07-26 20:01:00,2.0525,2.0525,2.0521,2.0522,1248400002.0
2007-07-26 20:02:00,2.0522,2.0523,2.052,2.0521,806600000.0
2007-07-26 20:03:00,2.0521,2.0521,2.052,2.052,857900004.0
2007-07-26 20:04:00,2.052,2.0521,2.05185,2.0519,940399997.0
2007-07-26 20:05:00,2.052,2.052,2.05185,2.05185,594100003.0
2007-07-26 20:06:00,2.0519,2.052,2.0518,2.0519,882600000.0
2007-07-26 20:07:00,2.0519,2.0519,2.0518,2.0518,558600005.0
2007-07-26 20:08:00,2.0518,2.0519,2.0518,2.0519,1361600006.0
2007-07-26 20:09:00,2.0518,2.05185,2.0517,2.0518,436399999.0
2007-07-26 20:10:00,2.0518,2.0518,2.0517,2.0518,740299992.0
2007-07-26 20:11:00,2.0518,2.0518,2.0516,2.0516,394599998.0
2007-07-26 20:12:00,2.0516,2.0519,2.0516,2.0519,1183300001.0
2007-07-26 20:13:00,2.0519,2.052,2.0519,2.0519,771799995.0
2007-07-26 20:14:00,2.052,2.0524,2.0519,2.05225,2107800005.0
2007-07-26 20:15:00,2.0523,2.0523,2.052,2.052,1439200004.0
2007-07-26 20:16:00,2.0518,2.0519,2.0511,2.0511,1197599995.0
2007-07-26 20:17:00,2.0512,2.0512,2.051,2.0511,1197599995.0
2007-07-26 20:18:00,2.05105,2.0512,2.0508,2.0508,2026899995.0
2007-07-26 20:19:00,2.0508,2.0508,2.05015,2.0502,1309100005.0
2007-07-26 20:20:00,2.0502,2.05075,2.0501,2.05075,956800000.0
2007-07-26 20:21:00,2.05075,2.05075,2.05035,2.05065,933400008.0
2007-07-26 20:22:00,2.05065,2.0509,2.05065,2.0509,943400002.0
2007-07-26 20:23:00,2.0509,2.0511,2.0508,2.0511,1852499993.0
2007-07-26 20:24:00,2.0511,2.0512,2.0509,2.0512,1181599997.0
2007-07-26 20:25:00,2.0512,2.0513,2.0509,2.0509,794800003.0
2007-07-26 20:26:00,2.0509,2.0511,2.05035,2.0504,1613999999.0
2007-07-26 20:27:00,2.0504,2.0505,2.0502,2.0505,486000001.0
2007-07-26 20:28:00,2.0505,2.0506,2.0502,2.0502,574700000.0
2007-07-26 20:29:00,2.0502,2.0505,2.0502,2.0504,1117499999.0
2007-07-26 20:30:00,2.0504,2.0508,2.0502,2.0507,1500899999.0
2007-07-26 20:31:00,2.0507,2.051,2.0505,2.051,1728400002.0
2007-07-26 20:32:00,2.051,2.0511,2.051,2.0511,852400004.0
2007-07-26 20:33:00,2.0511,2.0513,2.051,2.0512,744400006.0
2007-07-26 20:34:00,2.0512,2.0516,2.0511,2.0514,1053700000.0
2007-07-26 20:35:00,2.0514,2.0515,2.0513,2.0513,1197899994.0
2007-07-26 20:36:00,2.0513,2.052,2.0513,2.05175,1455400013.0
2007-07-26 20:37:00,2.05175,2.0518,2.0514,2.0514,873199994.0
2007-07-26 20:38:00,2.05135,2.0514,2.051,2.0514,1398799995.0
2007-07-26 20:39:00,2.0514,2.0514,2.0512,2.0514,1434399991.0
2007-07-26 20:40:00,2.0513,2.0516,2.05125,2.0516,1006099994.0
2007-07-26 20:41:00,2.0516,2.0517,2.0516,2.0516,1174899992.0
2007-07-26 20:42:00,2.0516,2.0517,2.0516,2.0516,806099997.0
2007-07-26 20:43:00,2.0516,2.0516,2.05135,2.0514,497999998.0
2007-07-26 20:44:00,2.0514,2.0514,2.0514,2.0514,162400000.0
2007-07-26 20:45:00,2.0514,2.0515,2.0513,2.0514,643599999.0
2007-07-26 20:46:00,2.0514,2.0515,2.0511,2.0511,660599999.0
2007-07-26 20:47:00,2.0511,2.0511,2.0509,2.051,484400000.0
2007-07-26 20:48:00,2.051,2.0511,2.05095,2.051,491400000.0
2007-07-26 20:49:00,2.0511,2.0511,2.051,2.0511,219700000.0
2007-07-26 20:50:00,2.0511,2.0511,2.0509,2.051,128200000.0
2007-07-26 20:51:00,2.0509,2.051,2.0502,2.0502,974999999.0
2007-07-26 20:52:00,2.0503,2.0503,2.04915,2.0492,722499999.0
2007-07-26 20:53:00,2.0492,2.0495,2.0491,2.0491,1141799993.0
2007-07-26 20:54:00,2.0492,2.0493,2.04895,2.0491,930800004.0
2007-07-26 20:55:00,2.0491,2.0491,2.04865,2.0487,2043199995.0
2007-07-26 20:56:00,2.0487,2.0488,2.0482,2.0487,1624100000.0
2007-07-26 20:57:00,2.0487,2.0493,2.0487,2.0492,1953599991.0
2007-07-26 20:58:00,2.0493,2.0495,2.04915,2.04945,1953599991.0
2007-07-26 20:59:00,2.0495,2.0496,2.04885,2.0489,647599999.0
2007-07-26 21:00:00,2.0489,2.0494,2.0488,2.0493,1672600001.0
2007-07-26 21:01:00,2.0492,2.0495,2.0491,2.0495,785700006.0
2007-07-26 21:02:00,2.0495,2.0496,2.04935,2.0496,892300004.0
2007-07-26 21:03:00,2.0496,2.0503,2.0495,2.0503,1604399998.0
2007-07-26 21:04:00,2.0503,2.0504,2.04985,2.05,1568199999.0
2007-07-26 21:05:00,2.04995,2.05,2.0499,2.05,699899999.0
2007-07-26 21:06:00,2.05,2.0501,2.0499,2.0499,448600001.0
2007-07-26 21:07:00,2.05,2.0502,2.05,2.0501,640500004.0
2007-07-26 21:08:00,2.0501,2.0502,2.0499,2.0501,536000007.0
2007-07-26 21:09:00,2.0501,2.0503,2.0501,2.0503,307600000.0
2007-07-26 21:10:00,2.0503,2.0503,2.0501,2.0501,242600000.0
2007-07-26 21:11:00,2.0501,2.0506,2.05,2.0503,893199998.0
2007-07-26 21:12:00,2.0503,2.0505,2.0502,2.0503,609900004.0
2007-07-26 21:13:00,2.0503,2.0503,2.0502,2.0503,467800003.0
2007-07-26 21:14:00,2.0502,2.0503,2.0501,2.0502,384499997.0
2007-07-26 21:15:00,2.0502,2.0504,2.0502,2.0504,1306499988.0
2007-07-26 21:16:00,2.0503,2.0504,2.0502,2.0503,190199999.0
2007-07-26 21:17:00,2.0502,2.0503,2.0501,2.0501,572000008.0
2007-07-26 21:18:00,2.0501,2.0503,2.0497,2.0499,1906000001.0
2007-07-26 21:19:00,2.0499,2.05,2.04975,2.04975,635599989.0
2007-07-26 21:20:00,2.0498,2.0499,2.04945,2.0499,1307099997.0
2007-07-26 21:21:00,2.0499,2.0501,2.0499,2.05,600699990.0
2007-07-26 21:22:00,2.05,2.0503,2.04995,2.0502,791399999.0
2007-07-26 21:23:00,2.05025,2.0503,2.0502,2.0502,86800000.0
2007-07-26 21:24:00,2.0502,2.05045,2.0502,2.0504,379800003.0
2007-07-26 21:25:00,2.0504,2.0505,2.0504,2.0504,776399997.0
2007-07-26 21:26:00,2.0504,2.0507,2.0504,2.0504,1081999993.0
2007-07-26 21:27:00,2.0504,2.0505,2.05035,2.0504,205800000.0
2007-07-26 21:28:00,2.0504,2.0505,2.0504,2.05045,896100002.0
2007-07-26 21:29:00,2.0504,2.0506,2.0504,2.05055,131600002.0
2007-07-26 21:30:00,2.05055,2.0506,2.0505,2.0505,270799999.0
2007-07-26 21:31:00,2.0505,2.0505,2.0505,2.0505,574300013.0
2007-07-26 21:32:00,2.0505,2.0505,2.0504,2.0505,415699999.0
2007-07-26 21:33:00,2.0505,2.0505,2.0505,2.0505,270499997.0
2007-07-26 21:34:00,2.0505,2.0505,2.05035,2.0504,172300000.0
2007-07-26 21:35:00,2.0504,2.0504,2.0502,2.0502,422300004.0
2007-07-26 21:36:00,2.0502,2.0502,2.05015,2.05015,469499999.0
2007-07-26 21:37:00,2.05015,2.0503,2.0499,2.05,1269799995.0
2007-07-26 21:38:00,2.0501,2.0501,2.0493,2.0493,404699999.0
2007-07-26 21:39:00,2.0494,2.0495,2.0493,2.0494,199200000.0
2007-07-26 21:40:00,2.0494,2.0494,2.0489,2.0489,582200001.0
2007-07-26 21:41:00,2.0489,2.049,2.0486,2.0486,238700000.0
2007-07-26 21:42:00,2.0486,2.049,2.0485,2.0489,587899997.0
2007-07-26 21:43:00,2.0489,2.0493,2.0486,2.0492,841199999.0
2007-07-26 21:44:00,2.0492,2.0492,2.0486,2.0488,1008299997.0
2007-07-26 21:45:00,2.0488,2.049,2.0477,2.0478,1140099992.0
2007-07-26 21:46:00,2.0477,2.0479,2.0471,2.0479,1603199993.0
2007-07-26 21:47:00,2.0479,2.0483,2.0479,2.0483,571899996.0
2007-07-26 21:48:00,2.0483,2.0485,2.04815,2.0482,949799993.0
2007-07-26 21:49:00,2.0482,2.0483,2.0481,2.0482,1293199980.0
2007-07-26 21:50:00,2.0483,2.0485,2.0483,2.0485,439700004.0
2007-07-26 21:51:00,2.0485,2.0485,2.0484,2.0485,346600001.0
2007-07-26 21:52:00,2.0486,2.0487,2.0485,2.0485,313599999.0
2007-07-26 21:53:00,2.0487,2.0489,2.0486,2.0488,652299997.0
2007-07-26 21:54:00,2.0488,2.0489,2.0487,2.0488,290300001.0
2007-07-26 21:55:00,2.0487,2.0487,2.0485,2.04865,472399994.0
2007-07-26 21:56:00,2.04865,2.0489,2.04865,2.0488,673999999.0
2007-07-26 21:57:00,2.0488,2.0488,2.04855,2.0486,624799997.0
2007-07-26 21:58:00,2.04855,2.049,2.04855,2.0488,1014399998.0
2007-07-26 21:59:00,2.0488,2.0488,2.0488,2.0488,455599999.0
2007-07-26 22:00:00,2.0488,2.0488,2.0488,2.0488,361999996.0
2007-07-26 22:01:00,2.0488,2.0488,2.0488,2.0488,141599999.0
2007-07-26 22:02:00,2.0488,2.0488,2.04855,2.0487,211100000.0
2007-07-26 22:03:00,2.0489,2.04935,2.0487,2.049,720900005.0
2007-07-26 22:04:00,2.04895,2.0493,2.0487,2.049,1129300002.0
2007-07-26 22:05:00,2.0488,2.0488,2.0487,2.0488,529400000.0
2007-07-26 22:06:00,2.0487,2.049,2.0487,2.0488,289399999.0
2007-07-26 22:07:00,2.0488,2.0491,2.0487,2.0489,981599994.0
2007-07-26 22:08:00,2.0489,2.0491,2.0489,2.049,346899993.0
2007-07-26 22:09:00,2.049,2.0491,2.049,2.049,309499997.0
2007-07-26 22:10:00,2.04915,2.0492,2.0489,2.049,871999998.0
2007-07-26 22:11:00,2.049,2.049,2.04855,2.0487,1136600005.0
2007-07-26 22:12:00,2.0487,2.0488,2.0486,2.0488,461899997.0
2007-07-26 22:13:00,2.0488,2.049,2.04855,2.04875,713499999.0
2007-07-26 22:14:00,2.0487,2.0488,2.04865,2.04865,175500000.0
2007-07-26 22:15:00,2.0488,2.049,2.0488,2.0489,177300000.0
2007-07-26 22:16:00,2.0489,2.0489,2.0488,2.0488,260700000.0
2007-07-26 22:17:00,2.0488,2.049,2.0487,2.0488,584200003.0
2007-07-26 22:18:00,2.0488,2.0488,2.0486,2.0486,476400011.0
2007-07-26 22:19:00,2.0486,2.04875,2.0485,2.0486,453800003.0
2007-07-26 22:20:00,2.0486,2.0487,2.0485,2.0485,412300001.0
2007-07-26 22:21:00,2.0486,2.0486,2.0486,2.0486,250000000.0
2007-07-26 22:22:00,2.0486,2.0488,2.0485,2.0486,394999994.0
2007-07-26 22:23:00,2.0486,2.049,2.0486,2.0489,482000002.0
2007-07-26 22:24:00,2.0489,2.049,2.0487,2.0488,256500000.0
2007-07-26 22:25:00,2.0489,2.0489,2.04865,2.04865,218000000.0
2007-07-26 22:26:00,2.04865,2.0489,2.04865,2.0489,62800000.0
2007-07-26 22:27:00,2.0489,2.0493,2.0488,2.0491,365600003.0
2007-07-26 22:28:00,2.0492,2.0492,2.049,2.0491,332099997.0
2007-07-26 22:29:00,2.0491,2.0492,2.04905,2.0492,106100000.0
2007-07-26 22:30:00,2.0492,2.0492,2.049,2.0491,144500000.0
2007-07-26 22:31:00,2.0491,2.0493,2.04905,2.0493,416400002.0
2007-07-26 22:32:00,2.0492,2.0494,2.0491,2.0491,300000003.0
2007-07-26 22:33:00,2.0491,2.0493,2.0491,2.0492,393899996.0
2007-07-26 22:34:00,2.0492,2.0493,2.0491,2.0492,142799997.0
2007-07-26 22:35:00,2.0492,2.0492,2.049,2.0491,377600001.0
2007-07-26 22:36:00,2.0492,2.0494,2.0492,2.0494,123900000.0
2007-07-26 22:37:00,2.0494,2.0494,2.04905,2.0491,580399999.0
2007-07-26 22:38:00,2.0491,2.0492,2.0491,2.0492,397399992.0
2007-07-26 22:39:00,2.0492,2.0492,2.0492,2.0492,95500000.0
2007-07-26 22:40:00,2.0492,2.0492,2.0491,2.0492,245200000.0
2007-07-26 22:41:00,2.0492,2.0492,2.049,2.0492,222800002.0
2007-07-26 22:42:00,2.0492,2.0492,2.0492,2.0492,126099996.0
2007-07-26 22:43:00,2.0492,2.0492,2.0491,2.0491,184800000.0
2007-07-26 22:44:00,2.0492,2.0492,2.0491,2.0491,201699999.0
2007-07-26 22:45:00,2.0491,2.0491,2.0489,2.049,625599999.0
2007-07-26 22:46:00,2.049,2.049,2.049,2.049,81600000.0
2007-07-26 22:47:00,2.049,2.0491,2.049,2.049,207700000.0
2007-07-26 22:48:00,2.049,2.0493,2.0489,2.0491,338100003.0
2007-07-26 22:49:00,2.0492,2.0492,2.049,2.049,297999999.0
2007-07-26 22:50:00,2.049,2.049,2.0489,2.049,36400000.0
2007-07-26 22:51:00,2.049,2.049,2.0489,2.049,94400000.0
2007-07-26 22:52:00,2.049,2.049,2.049,2.049,108000000.0
2007-07-26 22:53:00,2.049,2.049,2.049,2.049,28000000.0
2007-07-26 22:54:00,2.049,2.049,2.049,2.049,52000000.0
2007-07-26 22:55:00,2.049,2.049,2.0489,2.049,46700000.0
2007-07-26 22:56:00,2.0491,2.0491,2.04885,2.049,353100005.0
2007-07-26 22:57:00,2.0489,2.049,2.04885,2.049,198899999.0
2007-07-26 22:58:00,2.049,2.049,2.0489,2.049,172199999.0
2007-07-26 22:59:00,2.049,2.049,2.049,2.049,12000000.0
2007-07-26 23:00:00,2.049,2.049,2.0489,2.0489,12200000.0
2007-07-26 23:01:00,2.0489,2.0489,2.0489,2.0489,35400000.0
2007-07-26 23:02:00,2.049,2.049,2.0487,2.0487,18300000.0
2007-07-26 23:03:00,2.0486,2.0491,2.0486,2.049,78800000.0
2007-07-26 23:04:00,2.049,2.0492,2.049,2.049,49600000.0
2007-07-26 23:05:00,2.049,2.0491,2.0484,2.0486,174400000.0
2007-07-26 23:06:00,2.0486,2.0491,2.0485,2.0488,220600000.0
2007-07-26 23:07:00,2.0488,2.0488,2.0483,2.0485,508999997.0
2007-07-26 23:08:00,2.0486,2.0486,2.0484,2.0485,42000001.0
2007-07-26 23:09:00,2.0485,2.0486,2.0484,2.0484,115100000.0
2007-07-26 23:10:00,2.0485,2.0486,2.04815,2.0485,195200001.0
2007-07-26 23:11:00,2.0484,2.0486,2.0484,2.0484,549799995.0
2007-07-26 23:12:00,2.0484,2.0485,2.048,2.0484,390999997.0
2007-07-26 23:13:00,2.0486,2.0491,2.0485,2.0489,463700003.0
2007-07-26 23:14:00,2.0491,2.0491,2.0487,2.0488,195200000.0
2007-07-26 23:15:00,2.0488,2.0489,2.0486,2.0487,235200000.0
2007-07-26 23:16:00,2.0486,2.0486,2.0483,2.0484,91000000.0
2007-07-26 23:17:00,2.0485,2.0485,2.0483,2.0483,184600001.0
2007-07-26 23:18:00,2.04815,2.0482,2.048,2.048,174200001.0
2007-07-26 23:19:00,2.048,2.0482,2.0476,2.0479,499900000.0
2007-07-26 23:20:00,2.0479,2.0479,2.0464,2.0468,470000000.0
2007-07-26 23:21:00,2.0468,2.0475,2.0468,2.0475,248800005.0
2007-07-26 23:22:00,2.0474,2.0474,2.0469,2.0471,665099997.0
2007-07-26 23:23:00,2.0472,2.0472,2.0468,2.04695,543600000.0
2007-07-26 23:24:00,2.0471,2.0472,2.0467,2.0468,745200000.0
2007-07-26 23:25:00,2.0467,2.0468,2.0465,2.0465,333000002.0
2007-07-26 23:26:00,2.0466,2.0467,2.04635,2.0465,280000000.0
2007-07-26 23:27:00,2.0465,2.0467,2.0463,2.0465,760899999.0
2007-07-26 23:28:00,2.0465,2.0467,2.0465,2.0465,278300000.0
2007-07-26 23:29:00,2.04645,2.0466,2.0464,2.0465,265599999.0
2007-07-26 23:30:00,2.0467,2.0467,2.0463,2.0464,75600000.0
2007-07-26 23:31:00,2.0463,2.0464,2.0461,2.0462,572800001.0
2007-07-26 23:32:00,2.0462,2.0465,2.046,2.0461,610800003.0
2007-07-26 23:33:00,2.0461,2.0461,2.0452,2.0455,832099992.0
2007-07-26 23:34:00,2.0454,2.0458,2.0454,2.0457,564900003.0
2007-07-26 23:35:00,2.0457,2.0459,2.04535,2.0455,359000001.0
2007-07-26 23:36:00,2.0457,2.0461,2.0457,2.0457,601699999.0
2007-07-26 23:37:00,2.0457,2.04615,2.0454,2.0457,280100000.0
2007-07-26 23:38:00,2.0452,2.0456,2.0452,2.0456,254399997.0
2007-07-26 23:39:00,2.0456,2.0456,2.0451,2.0451,190800000.0
2007-07-26 23:40:00,2.0452,2.0454,2.0449,2.0452,963299999.0
2007-07-26 23:41:00,2.0451,2.0452,2.045,2.0451,443000001.0
2007-07-26 23:42:00,2.0451,2.0452,2.045,2.0451,229200005.0
2007-07-26 23:43:00,2.0451,2.0452,2.04505,2.0451,59000000.0
2007-07-26 23:44:00,2.0452,2.0452,2.0451,2.0452,63600000.0
2007-07-26 23:45:00,2.0452,2.0456,2.0452,2.0453,84800000.0
2007-07-26 23:46:00,2.0453,2.0453,2.0451,2.0451,35600000.0
2007-07-26 23:47:00,2.0451,2.0452,2.0451,2.0452,44400000.0
2007-07-26 23:48:00,2.0452,2.046,2.0451,2.0452,349600005.0
2007-07-26 23:49:00,2.0452,2.0452,2.0449,2.0451,140499999.0
2007-07-26 23:50:00,2.0451,2.0452,2.0451,2.0451,153500000.0
2007-07-26 23:51:00,2.0451,2.0451,2.045,2.045,46000000.0
2007-07-26 23:52:00,2.0451,2.0451,2.0451,2.0451,26200000.0
2007-07-26 23:53:00,2.0451,2.0452,2.045,2.0452,124800000.0
2007-07-26 23:54:00,2.0453,2.0456,2.0453,2.0455,266200004.0
2007-07-26 23:55:00,2.0455,2.0455,2.0453,2.0453,111400000.0
2007-07-26 23:56:00,2.0453,2.0457,2.0453,2.0457,241200000.0
2007-07-26 23:57:00,2.0457,2.0458,2.0457,2.0457,47400000.0
2007-07-26 23:58:00,2.0457,2.0458,2.0456,2.0457,215400000.0
2007-07-26 23:59:00,2.0457,2.0457,2.0452,2.0453,263299999.0
2007-07-27 00:00:00,2.0453,2.0457,2.0452,2.0452,395100006.0
2007-07-27 00:01:00,2.0452,2.0457,2.0452,2.0454,316099998.0
2007-07-27 00:02:00,2.0454,2.0457,2.04535,2.04535,211599999.0
2007-07-27 00:03:00,2.0454,2.0456,2.0454,2.0456,249499999.0
2007-07-27 00:04:00,2.0457,2.0457,2.0455,2.0456,195600002.0
2007-07-27 00:05:00,2.0456,2.0459,2.0454,2.0455,802100000.0
2007-07-27 00:06:00,2.04545,2.0455,2.0454,2.0455,526599995.0
2007-07-27 00:07:00,2.0455,2.0456,2.0455,2.0455,76100000.0
2007-07-27 00:08:00,2.0456,2.0456,2.0452,2.0453,244299999.0
2007-07-27 00:09:00,2.0453,2.0455,2.0453,2.0454,352400004.0
2007-07-27 00:10:00,2.0455,2.0455,2.0453,2.0454,109800000.0
2007-07-27 00:11:00,2.0454,2.0455,2.0453,2.0454,62400000.0
2007-07-27 00:12:00,2.0454,2.0455,2.0453,2.0455,86800000.0
2007-07-27 00:13:00,2.04555,2.0456,2.0454,2.0456,168400002.0
2007-07-27 00:14:00,2.0455,2.0457,2.0454,2.0456,878599997.0
2007-07-27 00:15:00,2.0456,2.0458,2.0456,2.0458,443799999.0
2007-07-27 00:16:00,2.046,2.046,2.0458,2.0459,131500000.0
2007-07-27 00:17:00,2.0458,2.0459,2.0458,2.0459,216699995.0
2007-07-27 00:18:00,2.0459,2.046,2.0459,2.046,130800000.0
2007-07-27 00:19:00,2.046,2.046,2.046,2.046,11800000.0
2007-07-27 00:20:00,2.046,2.0461,2.046,2.046,87600000.0
2007-07-27 00:21:00,2.046,2.0461,2.0458,2.0459,283200001.0
2007-07-27 00:22:00,2.0459,2.046,2.04585,2.046,65800000.0
2007-07-27 00:23:00,2.046,2.0461,2.0457,2.046,183800000.0
2007-07-27 00:24:00,2.046,2.0461,2.0459,2.0461,152800002.0
2007-07-27 00:25:00,2.0462,2.0464,2.04605,2.0464,394000001.0
2007-07-27 00:26:00,2.0465,2.0472,2.0465,2.0472,792500002.0
2007-07-27 00:27:00,2.0472,2.0474,2.047,2.0474,222799999.0
2007-07-27 00:28:00,2.0473,2.0473,2.04705,2.0471,177500000.0
2007-07-27 00:29:00,2.0471,2.0475,2.0471,2.0473,325999995.0
2007-07-27 00:30:00,2.0473,2.0474,2.0471,2.0471,184900002.0
2007-07-27 00:31:00,2.0472,2.0472,2.04705,2.0472,157700000.0
2007-07-27 00:32:00,2.0471,2.0473,2.0471,2.0473,154299997.0
2007-07-27 00:33:00,2.0472,2.0473,2.0471,2.0473,22200000.0
2007-07-27 00:34:00,2.0473,2.0475,2.0471,2.0472,138100000.0
2007-07-27 00:35:00,2.0472,2.0475,2.0471,2.0474,637799998.0
2007-07-27 00:36:00,2.0474,2.0476,2.0473,2.0474,771999999.0
2007-07-27 00:37:00,2.0475,2.0475,2.04735,2.0475,328399996.0
2007-07-27 00:38:00,2.0475,2.0475,2.0475,2.0475,30700000.0
2007-07-27 00:39:00,2.0475,2.0476,2.0475,2.0476,198200002.0
2007-07-27 00:40:00,2.0476,2.0476,2.04745,2.0476,599399998.0
2007-07-27 00:41:00,2.0476,2.0477,2.0475,2.0476,356999997.0
2007-07-27 00:42:00,2.0476,2.0476,2.0476,2.0476,86300000.0
2007-07-27 00:43:00,2.0476,2.0476,2.0476,2.0476,58200000.0
2007-07-27 00:44:00,2.0476,2.0476,2.0475,2.0476,142400002.0
2007-07-27 00:45:00,2.0476,2.0476,2.0474,2.0474,41400000.0
2007-07-27 00:46:00,2.0474,2.0474,2.0471,2.0474,66800000.0
2007-07-27 00:47:00,2.0474,2.0474,2.0469,2.047,64300001.0
2007-07-27 00:48:00,2.047,2.04745,2.0469,2.0473,444500001.0
2007-07-27 00:49:00,2.0474,2.04745,2.0471,2.0471,184899999.0
2007-07-27 00:50:00,2.0471,2.0476,2.0468,2.04725,932499999.0
2007-07-27 00:51:00,2.0473,2.0474,2.04715,2.0472,105100000.0
2007-07-27 00:52:00,2.04725,2.0473,2.0472,2.04725,28000000.0
2007-07-27 00:53:00,2.0475,2.0475,2.0472,2.0472,337500002.0
2007-07-27 00:54:00,2.0472,2.0472,2.0471,2.0471,241700003.0
2007-07-27 00:55:00,2.0473,2.0473,2.0472,2.0472,25099999.0
2007-07-27 00:56:00,2.0472,2.0473,2.0472,2.0473,88200000.0
2007-07-27 00:57:00,2.0474,2.0474,2.0473,2.0473,21600000.0
2007-07-27 00:58:00,2.0473,2.04775,2.0473,2.0476,291500000.0
2007-07-27 00:59:00,2.0476,2.0476,2.04755,2.0476,123500000.0
2007-07-27 01:00:00,2.0476,2.0476,2.0476,2.0476,248100000.0
2007-07-27 01:01:00,2.0476,2.0477,2.0475,2.0476,282869997.0
2007-07-27 01:02:00,2.04755,2.04825,2.04755,2.0482,808299999.0
2007-07-27 01:03:00,2.0482,2.04825,2.04815,2.0482,127599999.0
2007-07-27 01:04:00,2.0482,2.0483,2.0482,2.0483,130300000.0
2007-07-27 01:05:00,2.0483,2.0483,2.0481,2.0483,221699999.0
2007-07-27 01:06:00,2.0483,2.04865,2.0483,2.0486,466799999.0
2007-07-27 01:07:00,2.0486,2.0486,2.0486,2.0486,169099999.0
2007-07-27 01:08:00,2.0486,2.0486,2.0485,2.0486,561900001.0
2007-07-27 01:09:00,2.04855,2.0487,2.0485,2.0487,668800006.0
2007-07-27 01:10:00,2.0487,2.0491,2.04835,2.0485,1137699997.0
2007-07-27 01:11:00,2.04855,2.04855,2.04845,2.0485,472800001.0
2007-07-27 01:12:00,2.0485,2.0485,2.048,2.048,960899994.0
2007-07-27 01:13:00,2.048,2.0481,2.0478,2.0478,915899988.0
2007-07-27 01:14:00,2.0478,2.0481,2.0478,2.0479,467799999.0
2007-07-27 01:15:00,2.0479,2.0479,2.0479,2.0479,16000000.0
2007-07-27 01:16:00,2.0478,2.048,2.0478,2.0478,266399999.0
2007-07-27 01:17:00,2.0478,2.0478,2.0475,2.0475,366499996.0
2007-07-27 01:18:00,2.0475,2.0477,2.0474,2.0477,448199996.0
2007-07-27 01:19:00,2.0477,2.04775,2.0473,2.0473,487299993.0
2007-07-27 01:20:00,2.0473,2.0476,2.0473,2.0476,164699999.0
2007-07-27 01:21:00,2.0476,2.0477,2.0471,2.0471,339500000.0
2007-07-27 01:22:00,2.0471,2.0471,2.047,2.047,66300001.0
2007-07-27 01:23:00,2.0471,2.0471,2.0471,2.0471,15200000.0
2007-07-27 01:24:00,2.0471,2.0471,2.0467,2.047,164600002.0
2007-07-27 01:25:00,2.0469,2.047,2.0468,2.0468,153300002.0
2007-07-27 01:26:00,2.0469,2.047,2.0467,2.0468,103099999.0
2007-07-27 01:27:00,2.0468,2.047,2.0468,2.047,68799998.0
2007-07-27 01:28:00,2.047,2.047,2.0469,2.047,45299999.0
2007-07-27 01:29:00,2.047,2.0472,2.0469,2.0472,276300000.0
2007-07-27 01:30:00,2.0472,2.0474,2.04705,2.0474,105700000.0
2007-07-27 01:31:00,2.0474,2.0474,2.0472,2.0472,126700000.0
2007-07-27 01:32:00,2.0472,2.0472,2.0471,2.04715,78400000.0
2007-07-27 01:33:00,2.0472,2.0472,2.047,2.0471,136799998.0
2007-07-27 01:34:00,2.0471,2.0473,2.047,2.0473,356099994.0
2007-07-27 01:35:00,2.0473,2.0473,2.0471,2.0471,167799994.0
2007-07-27 01:36:00,2.0471,2.0475,2.0471,2.0472,208699997.0
2007-07-27 01:37:00,2.0472,2.0472,2.0472,2.0472,59600000.0
2007-07-27 01:38:00,2.0472,2.0475,2.0472,2.0474,380599998.0
2007-07-27 01:39:00,2.0474,2.0474,2.0473,2.0473,221599996.0
2007-07-27 01:40:00,2.04712,2.04729,2.04706,2.04717,743900000.0
2007-07-27 01:41:00,2.04716,2.0473,2.047,2.04715,653399996.0
2007-07-27 01:42:00,2.04721,2.04735,2.04719,2.04726,302099998.0
2007-07-27 01:43:00,2.0473,2.0473,2.0473,2.0473,48000000.0
2007-07-27 01:44:00,2.0473,2.0473,2.04725,2.0473,8000000.0
2007-07-27 01:45:00,2.0473,2.0481,2.0473,2.0479,466700003.0
2007-07-27 01:46:00,2.0479,2.0486,2.0479,2.0486,349899999.0
2007-07-27 01:47:00,2.0486,2.0487,2.0484,2.0486,153600000.0
2007-07-27 01:48:00,2.0486,2.0488,2.04855,2.0486,374800001.0
2007-07-27 01:49:00,2.0486,2.049,2.04855,2.049,308700000.0
2007-07-27 01:50:00,2.049,2.049,2.0486,2.0488,378500000.0
2007-07-27 01:51:00,2.0488,2.0488,2.0487,2.0488,303099999.0
2007-07-27 01:52:00,2.0487,2.0487,2.0485,2.0487,304400000.0
2007-07-27 01:53:00,2.0488,2.0492,2.0488,2.0491,615800004.0
2007-07-27 01:54:00,2.0492,2.04935,2.0491,2.0493,377800000.0
2007-07-27 01:55:00,2.0493,2.0493,2.049,2.049,345219996.0
2007-07-27 01:56:00,2.0489,2.0492,2.0489,2.0491,289699990.0
2007-07-27 01:57:00,2.0491,2.0491,2.0491,2.0491,92000000.0
2007-07-27 01:58:00,2.0491,2.0492,2.0491,2.0491,297600000.0
2007-07-27 01:59:00,2.0491,2.0492,2.0491,2.0491,552400001.0
2007-07-27 02:00:00,2.0491,2.0491,2.0488,2.0488,1006200001.0
2007-07-27 02:01:00,2.0489,2.0489,2.0487,2.0487,530899997.0
2007-07-27 02:02:00,2.0487,2.0492,2.0487,2.049,543899997.0
2007-07-27 02:03:00,2.049,2.0492,2.0488,2.0492,580900002.0
2007-07-27 02:04:00,2.0492,2.0493,2.049,2.0491,251700000.0
2007-07-27 02:05:00,2.0491,2.0491,2.0489,2.049,176899999.0
2007-07-27 02:06:00,2.0489,2.0489,2.0488,2.0488,467400011.0
2007-07-27 02:07:00,2.0489,2.049,2.0488,2.0489,209300000.0
2007-07-27 02:08:00,2.0489,2.0489,2.0487,2.0488,293399998.0
2007-07-27 02:09:00,2.04869,2.04869,2.04841,2.04855,110000000.0
2007-07-27 02:10:00,2.0488,2.0488,2.0486,2.0486,82699999.0
2007-07-27 02:11:00,2.0486,2.0486,2.0484,2.0485,370600003.0
2007-07-27 02:12:00,2.0485,2.0486,2.0485,2.0485,250000000.0
2007-07-27 02:13:00,2.0485,2.0485,2.0485,2.0485,103700000.0
2007-07-27 02:14:00,2.0485,2.0487,2.0484,2.0485,490099997.0
2007-07-27 02:15:00,2.0485,2.0485,2.0483,2.0484,827499998.0
2007-07-27 02:16:00,2.0483,2.0486,2.0483,2.0485,440699996.0
2007-07-27 02:17:00,2.0485,2.0487,2.0484,2.0486,517599999.0
2007-07-27 02:18:00,2.0485,2.0485,2.0484,2.0484,534799996.0
2007-07-27 02:19:00,2.0484,2.0484,2.0482,2.0483,640299999.0
2007-07-27 02:20:00,2.0483,2.0483,2.0481,2.0482,60200001.0
2007-07-27 02:21:00,2.0481,2.0483,2.0481,2.0481,202000001.0
2007-07-27 02:22:00,2.0481,2.0482,2.0481,2.0481,361600000.0
2007-07-27 02:23:00,2.0481,2.0482,2.0481,2.0481,304000000.0
2007-07-27 02:24:00,2.0481,2.0481,2.048,2.048,221100001.0
2007-07-27 02:25:00,2.048,2.0482,2.048,2.0482,67299999.0
2007-07-27 02:26:00,2.0482,2.0482,2.0477,2.0478,144599999.0
2007-07-27 02:27:00,2.0478,2.0478,2.0475,2.0475,210600000.0
2007-07-27 02:28:00,2.0475,2.0476,2.0474,2.0475,124200000.0
2007-07-27 02:29:00,2.0474,2.0475,2.047,2.0472,426660000.0
2007-07-27 02:30:00,2.0472,2.0472,2.0471,2.0471,12900000.0
2007-07-27 02:31:00,2.0472,2.0472,2.0471,2.0471,32900000.0
2007-07-27 02:32:00,2.0471,2.0472,2.0471,2.0472,51200000.0
2007-07-27 02:33:00,2.0472,2.0472,2.0471,2.0471,301899998.0
2007-07-27 02:34:00,2.0472,2.0474,2.0471,2.0472,153400000.0
2007-07-27 02:35:00,2.0473,2.0473,2.0471,2.0473,121199999.0
2007-07-27 02:36:00,2.0474,2.0474,2.0472,2.0473,15300000.0
2007-07-27 02:37:00,2.0473,2.0473,2.0472,2.0473,26700000.0
2007-07-27 02:38:00,2.0473,2.0474,2.0473,2.0474,13300000.0
2007-07-27 02:39:00,2.0474,2.0474,2.0471,2.0472,286400001.0
2007-07-27 02:40:00,2.0472,2.0472,2.0472,2.0472,32799999.0
2007-07-27 02:41:00,2.0472,2.0474,2.0471,2.0474,618800003.0
2007-07-27 02:42:00,2.0474,2.0475,2.0474,2.0474,81400000.0
2007-07-27 02:43:00,2.0474,2.0476,2.0474,2.0476,160200000.0
2007-07-27 02:44:00,2.0476,2.0478,2.0476,2.0478,169800000.0
2007-07-27 02:45:00,2.0478,2.0479,2.0478,2.0479,68100000.0
2007-07-27 02:46:00,2.0479,2.0479,2.0474,2.0475,485600003.0
2007-07-27 02:47:00,2.0475,2.0475,2.047,2.047,239800000.0
2007-07-27 02:48:00,2.047,2.0472,2.047,2.0472,58500002.0
2007-07-27 02:49:00,2.0472,2.0474,2.0472,2.0474,101799999.0
2007-07-27 02:50:00,2.0474,2.0474,2.0474,2.0474,8800000.0
2007-07-27 02:51:00,2.0474,2.0474,2.0473,2.0473,25600000.0
2007-07-27 02:52:00,2.0473,2.0473,2.0472,2.0472,165799998.0
2007-07-27 02:53:00,2.0473,2.0474,2.0473,2.0473,104199999.0
2007-07-27 02:54:00,2.0473,2.0476,2.0472,2.0476,542900001.0
2007-07-27 02:55:00,2.0475,2.0476,2.0473,2.0474,483099999.0
2007-07-27 02:56:00,2.0474,2.0476,2.0472,2.0472,535399998.0
2007-07-27 02:57:00,2.0472,2.0474,2.0472,2.0473,479800004.0
2007-07-27 02:58:00,2.0473,2.0473,2.0473,2.0473,1800000.0
2007-07-27 02:59:00,2.0473,2.0473,2.0472,2.0472,116500000.0
2007-07-27 03:00:00,2.0472,2.0473,2.0472,2.0473,64200000.0
2007-07-27 03:01:00,2.0473,2.0475,2.0473,2.0475,382700001.0
2007-07-27 03:02:00,2.0475,2.0476,2.0475,2.0475,73400001.0
2007-07-27 03:03:00,2.0475,2.0476,2.0475,2.0476,25600000.0
2007-07-27 03:04:00,2.0476,2.0476,2.0475,2.0475,28400000.0
2007-07-27 03:05:00,2.0475,2.0475,2.0475,2.0475,24800000.0
2007-07-27 03:06:00,2.0475,2.0475,2.0473,2.0473,137970000.0
2007-07-27 03:07:00,2.0473,2.0474,2.0472,2.0474,665199989.0
2007-07-27 03:08:00,2.0474,2.0474,2.0472,2.0472,226599998.0
2007-07-27 03:09:00,2.0472,2.0473,2.0472,2.0472,302899995.0
2007-07-27 03:10:00,2.0472,2.0472,2.0472,2.0472,6400000.0
2007-07-27 03:11:00,2.0472,2.0472,2.047,2.0471,583299994.0
2007-07-27 03:12:00,2.0472,2.0473,2.0471,2.0473,600300000.0
2007-07-27 03:13:00,2.0473,2.0474,2.0473,2.0474,415199997.0
2007-07-27 03:14:00,2.0474,2.0477,2.0474,2.0477,734599999.0
2007-07-27 03:15:00,2.0476,2.0483,2.0476,2.0481,569700000.0
2007-07-27 03:16:00,2.0481,2.0481,2.048,2.048,126800001.0
2007-07-27 03:17:00,2.048,2.0484,2.048,2.0483,412399996.0
2007-07-27 03:18:00,2.0483,2.0486,2.0482,2.0485,1239699994.0
2007-07-27 03:19:00,2.0485,2.0486,2.0484,2.0485,312600000.0
2007-07-27 03:20:00,2.0485,2.0486,2.0484,2.0484,344900000.0
2007-07-27 03:21:00,2.0483,2.0486,2.0482,2.0483,368200001.0
2007-07-27 03:22:00,2.0483,2.0484,2.0482,2.0483,678900001.0
2007-07-27 03:23:00,2.0483,2.0483,2.0482,2.0483,426500001.0
2007-07-27 03:24:00,2.0483,2.0484,2.0482,2.0483,286300002.0
2007-07-27 03:25:00,2.0483,2.0484,2.0483,2.0483,190199998.0
2007-07-27 03:26:00,2.0483,2.0483,2.0483,2.0483,137799999.0
2007-07-27 03:27:00,2.0483,2.0483,2.0482,2.0482,202500000.0
2007-07-27 03:28:00,2.0483,2.0483,2.0483,2.0483,127600001.0
2007-07-27 03:29:00,2.0483,2.0483,2.0483,2.0483,2900000.0
2007-07-27 03:30:00,2.04812,2.04812,2.04791,2.04811,123200002.0
2007-07-27 03:31:00,2.0484,2.0484,2.0482,2.0482,18700000.0
2007-07-27 03:32:00,2.0483,2.0483,2.0483,2.0483,500000.0
2007-07-27 03:33:00,2.0483,2.0483,2.0483,2.0483,9000000.0
2007-07-27 03:34:00,2.0483,2.0483,2.0483,2.0483,122300003.0
2007-07-27 03:35:00,2.0484,2.0485,2.0483,2.0483,167199999.0
2007-07-27 03:36:00,2.0483,2.0483,2.0483,2.0483,229199997.0
2007-07-27 03:37:00,2.0483,2.0483,2.0483,2.0483,231800002.0
2007-07-27 03:38:00,2.0483,2.0483,2.0482,2.0482,387199994.0
2007-07-27 03:39:00,2.0482,2.0484,2.0482,2.0483,341099997.0
2007-07-27 03:40:00,2.0483,2.0484,2.0483,2.0483,262000000.0
2007-07-27 03:41:00,2.0483,2.0483,2.0483,2.0483,29900000.0
2007-07-27 03:42:00,2.0483,2.0483,2.0482,2.0483,235100000.0
2007-07-27 03:43:00,2.0483,2.0484,2.0483,2.0483,310499999.0
2007-07-27 03:44:00,2.0485,2.0488,2.0484,2.0484,248400002.0
2007-07-27 03:45:00,2.0484,2.0484,2.0483,2.0484,103500001.0
2007-07-27 03:46:00,2.0483,2.0484,2.0483,2.0484,28000000.0
2007-07-27 03:47:00,2.0483,2.0484,2.0482,2.0483,394499998.0
2007-07-27 03:48:00,2.0483,2.0484,2.0483,2.0483,376899990.0
2007-07-27 03:49:00,2.0483,2.0484,2.0482,2.0483,74599999.0
2007-07-27 03:50:00,2.0483,2.0483,2.0483,2.0483,11900000.0
2007-07-27 03:51:00,2.0483,2.0483,2.0482,2.0482,342100000.0
2007-07-27 03:52:00,2.0482,2.0482,2.0481,2.0481,283600001.0
2007-07-27 03:53:00,2.0482,2.0483,2.0481,2.0482,268800001.0
2007-07-27 03:54:00,2.0482,2.0483,2.0482,2.0482,226299997.0
2007-07-27 03:55:00,2.0482,2.0482,2.0482,2.0482,185500000.0
2007-07-27 03:56:00,2.0482,2.0482,2.0482,2.0482,105100001.0
2007-07-27 03:57:00,2.0482,2.0482,2.0482,2.0482,200800000.0
2007-07-27 03:58:00,2.0482,2.0482,2.0482,2.0482,58399997.0
2007-07-27 03:59:00,2.0482,2.0482,2.0481,2.0482,410199994.0
2007-07-27 04:00:00,2.0482,2.0483,2.0482,2.0482,73299999.0
2007-07-27 04:01:00,2.0483,2.0483,2.0483,2.0483,6800000.0
2007-07-27 04:02:00,2.0483,2.0483,2.0481,2.0481,50199999.0
2007-07-27 04:03:00,2.0482,2.0483,2.0482,2.0483,137600000.0
2007-07-27 04:04:00,2.0483,2.0483,2.0483,2.0483,4800000.0
2007-07-27 04:05:00,2.0482,2.0482,2.0482,2.0482,21900000.0
2007-07-27 04:06:00,2.0482,2.0483,2.0482,2.0483,58600001.0
2007-07-27 04:07:00,2.04797,2.04811,2.04794,2.04806,12000000.0
2007-07-27 04:08:00,2.0483,2.0483,2.0481,2.0481,90400000.0
2007-07-27 04:09:00,2.0482,2.0483,2.0482,2.0482,97200000.0
2007-07-27 04:10:00,2.0482,2.0482,2.0482,2.0482,184500000.0
2007-07-27 04:11:00,2.0482,2.0483,2.0482,2.0483,95599999.0
2007-07-27 04:12:00,2.0482,2.0483,2.0481,2.0482,500900002.0
2007-07-27 04:13:00,2.0482,2.0482,2.0482,2.0482,12800000.0
2007-07-27 04:14:00,2.04798,2.04808,2.04791,2.04797,238000000.0
2007-07-27 04:15:00,2.0482,2.0483,2.0481,2.0482,369200011.0
2007-07-27 04:16:00,2.0482,2.0482,2.048,2.048,384700000.0
2007-07-27 04:17:00,2.0481,2.0483,2.0481,2.0481,565900003.0
2007-07-27 04:18:00,2.0481,2.0483,2.0481,2.0483,154400001.0
2007-07-27 04:19:00,2.0482,2.0483,2.0482,2.0483,48300000.0
2007-07-27 04:20:00,2.0482,2.0482,2.0482,2.0482,139499997.0
2007-07-27 04:21:00,2.04791,2.04805,2.04791,2.04805,54800000.0
2007-07-27 04:22:00,2.0483,2.0485,2.0483,2.0483,117500001.0
2007-07-27 04:23:00,2.0483,2.0483,2.0483,2.0483,20400000.0
2007-07-27 04:24:00,2.0483,2.0485,2.0483,2.0485,77600000.0
2007-07-27 04:25:00,2.0485,2.0488,2.0484,2.0486,362499992.0
2007-07-27 04:26:00,2.04833,2.04839,2.04824,2.04839,60800000.0
2007-07-27 04:27:00,2.04836,2.04843,2.04834,2.04834,40299999.0
2007-07-27 04:28:00,2.04844,2.04849,2.04827,2.04846,218999998.0
2007-07-27 04:29:00,2.0484,2.04854,2.0484,2.0485,86000000.0
2007-07-27 04:30:00,2.0485,2.0485,2.0483,2.0483,231499999.0
2007-07-27 04:31:00,2.0483,2.0487,2.0483,2.0485,310800002.0
2007-07-27 04:32:00,2.0485,2.0487,2.0485,2.0485,133199997.0
2007-07-27 04:33:00,2.0486,2.0487,2.0485,2.0487,257599998.0
2007-07-27 04:34:00,2.0486,2.0487,2.0485,2.0486,313299996.0
2007-07-27 04:35:00,2.0487,2.0487,2.0485,2.0486,466400003.0
2007-07-27 04:36:00,2.0487,2.0487,2.0485,2.0485,320699996.0
2007-07-27 04:37:00,2.0486,2.0487,2.0485,2.0487,508799991.0
2007-07-27 04:38:00,2.0486,2.0486,2.0484,2.0484,485199994.0
2007-07-27 04:39:00,2.0485,2.0485,2.0482,2.0482,548899998.0
2007-07-27 04:40:00,2.0482,2.0482,2.0471,2.0477,424400002.0
2007-07-27 04:41:00,2.0477,2.0481,2.0477,2.048,275099995.0
2007-07-27 04:42:00,2.04795,2.0481,2.0479,2.0479,570499997.0
2007-07-27 04:43:00,2.04795,2.048,2.04775,2.0479,209300000.0
2007-07-27 04:44:00,2.0479,2.0479,2.0479,2.0479,20800000.0
2007-07-27 04:45:00,2.04764,2.04784,2.04764,2.04778,207500000.0
2007-07-27 04:46:00,2.048,2.0482,2.048,2.0481,61100000.0
2007-07-27 04:47:00,2.0482,2.0482,2.0482,2.0482,8000000.0
2007-07-27 04:48:00,2.04806,2.04806,2.04781,2.04805,171300002.0
2007-07-27 04:49:00,2.0482,2.0484,2.0482,2.0484,52000000.0
2007-07-27 04:50:00,2.0484,2.0485,2.0484,2.0485,13600000.0
2007-07-27 04:51:00,2.0484,2.0486,2.0484,2.0486,141600000.0
2007-07-27 04:52:00,2.0486,2.0488,2.0486,2.0488,65600000.0
2007-07-27 04:53:00,2.0488,2.0488,2.0488,2.0488,32800000.0
2007-07-27 04:54:00,2.0488,2.0488,2.0486,2.0488,549800006.0
2007-07-27 04:55:00,2.0488,2.0488,2.0485,2.0485,242400001.0
2007-07-27 04:56:00,2.0485,2.0486,2.0485,2.0485,163800000.0
2007-07-27 04:57:00,2.0485,2.0485,2.0485,2.0485,68800000.0
2007-07-27 04:58:00,2.0484,2.0484,2.0482,2.0482,64000000.0
2007-07-27 04:59:00,2.0483,2.0486,2.0482,2.0483,276200000.0
2007-07-27 05:00:00,2.0483,2.0483,2.0481,2.0483,257900000.0
2007-07-27 05:01:00,2.0483,2.0483,2.0482,2.0482,215799999.0
2007-07-27 05:02:00,2.0483,2.0483,2.0483,2.0483,44700000.0
2007-07-27 05:03:00,2.0482,2.0484,2.0482,2.0482,282100001.0
2007-07-27 05:04:00,2.0483,2.0483,2.048,2.048,45600000.0
2007-07-27 05:05:00,2.048,2.0482,2.048,2.0482,158499997.0
2007-07-27 05:06:00,2.04798,2.04812,2.04798,2.04812,115999999.0
2007-07-27 05:07:00,2.0482,2.0483,2.048,2.0481,281799999.0
2007-07-27 05:08:00,2.0481,2.0481,2.0477,2.0478,216200000.0
2007-07-27 05:09:00,2.0477,2.0478,2.0477,2.0477,67200000.0
2007-07-27 05:10:00,2.0479,2.0479,2.0476,2.0476,298300001.0
2007-07-27 05:11:00,2.0476,2.0477,2.0475,2.0475,411299997.0
2007-07-27 05:12:00,2.0475,2.0476,2.0474,2.0475,218899999.0
2007-07-27 05:13:00,2.0476,2.0477,2.0476,2.0477,136099999.0
2007-07-27 05:14:00,2.0477,2.0477,2.0476,2.0476,15000000.0
2007-07-27 05:15:00,2.0477,2.0477,2.0476,2.0476,17700000.0
2007-07-27 05:16:00,2.0476,2.0476,2.0472,2.0474,622700002.0
2007-07-27 05:17:00,2.0474,2.0474,2.0472,2.0474,324800004.0
2007-07-27 05:18:00,2.0474,2.0474,2.0474,2.0474,4000000.0
2007-07-27 05:19:00,2.04723,2.04739,2.04711,2.04718,279099995.0
2007-07-27 05:20:00,2.0474,2.0474,2.0474,2.0474,4000000.0
2007-07-27 05:21:00,2.0471,2.04729,2.0471,2.04723,655699994.0
2007-07-27 05:22:00,2.0474,2.0474,2.0472,2.0473,183100002.0
2007-07-27 05:23:00,2.0473,2.0473,2.0472,2.0473,82000000.0
2007-07-27 05:24:00,2.0473,2.0473,2.0472,2.0472,77499998.0
2007-07-27 05:25:00,2.0472,2.0475,2.0472,2.0475,512700001.0
2007-07-27 05:26:00,2.04727,2.04731,2.04691,2.04725,219000001.0
2007-07-27 05:27:00,2.0475,2.0475,2.0473,2.0473,438000002.0
2007-07-27 05:28:00,2.0473,2.0473,2.0471,2.0473,130100000.0
2007-07-27 05:29:00,2.0473,2.0474,2.0472,2.0473,168199996.0
2007-07-27 05:30:00,2.0474,2.0474,2.0472,2.0472,417599994.0
2007-07-27 05:31:00,2.0472,2.0472,2.0468,2.0469,784300006.0
2007-07-27 05:32:00,2.0469,2.047,2.0467,2.0467,1169099998.0
2007-07-27 05:33:00,2.0467,2.0469,2.0466,2.0466,923299993.0
2007-07-27 05:34:00,2.0467,2.0469,2.0467,2.0467,432099997.0
2007-07-27 05:35:00,2.0467,2.047,2.0467,2.0468,283699999.0
2007-07-27 05:36:00,2.0468,2.0468,2.0466,2.0467,137200000.0
2007-07-27 05:37:00,2.0467,2.0467,2.0465,2.0467,210499999.0
2007-07-27 05:38:00,2.0467,2.0468,2.0467,2.0468,62799999.0
2007-07-27 05:39:00,2.0468,2.0468,2.0467,2.0467,34000000.0
2007-07-27 05:40:00,2.0468,2.0471,2.0468,2.047,196200000.0
2007-07-27 05:41:00,2.047,2.0474,2.0469,2.0474,729800006.0
2007-07-27 05:42:00,2.0474,2.0475,2.0472,2.0474,282799999.0
2007-07-27 05:43:00,2.0474,2.0476,2.0474,2.0476,135800000.0
2007-07-27 05:44:00,2.0476,2.0477,2.0474,2.04755,140700000.0
2007-07-27 05:45:00,2.0477,2.0483,2.0475,2.0483,1731200002.0
2007-07-27 05:46:00,2.0483,2.0484,2.0483,2.0484,47000000.0
2007-07-27 05:47:00,2.0485,2.0485,2.0482,2.0483,280400000.0
2007-07-27 05:48:00,2.0483,2.0483,2.0483,2.0483,54500000.0
2007-07-27 05:49:00,2.0483,2.0484,2.0482,2.0482,120800000.0
2007-07-27 05:50:00,2.0482,2.0482,2.0482,2.0482,33200000.0
2007-07-27 05:51:00,2.0482,2.0489,2.0482,2.0489,357900001.0
2007-07-27 05:52:00,2.049,2.0492,2.0487,2.0489,454500000.0
2007-07-27 05:53:00,2.0489,2.049,2.0486,2.0489,253399999.0
2007-07-27 05:54:00,2.0489,2.0489,2.0489,2.0489,24600000.0
2007-07-27 05:55:00,2.0489,2.0489,2.0484,2.0484,118300000.0
2007-07-27 05:56:00,2.0484,2.0484,2.0482,2.0482,66900000.0
2007-07-27 05:57:00,2.0483,2.0483,2.0482,2.0483,86900000.0
2007-07-27 05:58:00,2.0483,2.0483,2.0482,2.0483,385400004.0
2007-07-27 05:59:00,2.04815,2.04818,2.04799,2.04815,865699998.0
2007-07-27 06:00:00,2.0483,2.0484,2.048,2.0484,315799999.0
2007-07-27 06:01:00,2.0484,2.0485,2.0481,2.0483,483800003.0
2007-07-27 06:02:00,2.0483,2.0483,2.0482,2.0483,102499999.0
2007-07-27 06:03:00,2.0483,2.0484,2.0483,2.0484,45500000.0
2007-07-27 06:04:00,2.0484,2.0484,2.0484,2.0484,50599999.0
2007-07-27 06:05:00,2.0485,2.0487,2.0485,2.0487,161800001.0
2007-07-27 06:06:00,2.0487,2.0487,2.0486,2.0486,52599998.0
2007-07-27 06:07:00,2.0486,2.0486,2.0484,2.0486,461100005.0
2007-07-27 06:08:00,2.0486,2.0486,2.0486,2.0486,122100000.0
2007-07-27 06:09:00,2.0486,2.0486,2.0484,2.0486,156800000.0
2007-07-27 06:10:00,2.0486,2.0487,2.0485,2.0485,103600001.0
2007-07-27 06:11:00,2.0485,2.0487,2.0485,2.0487,211399999.0
2007-07-27 06:12:00,2.0487,2.0487,2.0481,2.0483,289200002.0
2007-07-27 06:13:00,2.04818,2.0482,2.04801,2.0481,775700000.0
2007-07-27 06:14:00,2.0483,2.0484,2.048,2.0483,505000006.0
2007-07-27 06:15:00,2.0484,2.0485,2.0475,2.0475,821499996.0
2007-07-27 06:16:00,2.0475,2.0478,2.0474,2.0476,387099999.0
2007-07-27 06:17:00,2.0477,2.0477,2.0477,2.0477,125500000.0
2007-07-27 06:18:00,2.0477,2.0477,2.0472,2.0474,621999994.0
2007-07-27 06:19:00,2.0474,2.0475,2.0472,2.0472,294200001.0
2007-07-27 06:20:00,2.0472,2.0475,2.0471,2.0472,701199995.0
2007-07-27 06:21:00,2.0472,2.0472,2.047,2.047,363500001.0
2007-07-27 06:22:00,2.047,2.0471,2.0469,2.0469,315699997.0
2007-07-27 06:23:00,2.047,2.0471,2.0469,2.0469,333799999.0
2007-07-27 06:24:00,2.0469,2.047,2.0469,2.047,347099998.0
2007-07-27 06:25:00,2.047,2.047,2.0469,2.0469,110700000.0
2007-07-27 06:26:00,2.047,2.0471,2.047,2.0471,107200000.0
2007-07-27 06:27:00,2.0471,2.0471,2.0469,2.047,148299998.0
2007-07-27 06:28:00,2.047,2.0472,2.0469,2.0469,257100001.0
2007-07-27 06:29:00,2.0469,2.047,2.0467,2.0467,641300000.0
2007-07-27 06:30:00,2.0467,2.0469,2.0467,2.0469,212699999.0
2007-07-27 06:31:00,2.0469,2.0469,2.0468,2.0468,74300000.0
2007-07-27 06:32:00,2.0468,2.0468,2.0466,2.0467,43000000.0
2007-07-27 06:33:00,2.0467,2.0467,2.0464,2.0464,294699999.0
2007-07-27 06:34:00,2.0464,2.0465,2.0464,2.0464,119600000.0
2007-07-27 06:35:00,2.0463,2.0464,2.0463,2.0464,305400000.0
2007-07-27 06:36:00,2.0465,2.0466,2.0464,2.0466,392000001.0
2007-07-27 06:37:00,2.0466,2.0467,2.0464,2.0466,539249997.0
2007-07-27 06:38:00,2.0466,2.0467,2.0466,2.0467,159300002.0
2007-07-27 06:39:00,2.0467,2.0471,2.0467,2.0471,170900000.0
2007-07-27 06:40:00,2.0472,2.0472,2.0471,2.0472,176200000.0
2007-07-27 06:41:00,2.0472,2.0472,2.0472,2.0472,8000000.0
2007-07-27 06:42:00,2.0472,2.0472,2.047,2.0472,139500001.0
2007-07-27 06:43:00,2.0472,2.0472,2.047,2.047,335100001.0
2007-07-27 06:44:00,2.0469,2.047,2.0467,2.0468,379099999.0
2007-07-27 06:45:00,2.0469,2.047,2.0468,2.047,89700001.0
2007-07-27 06:46:00,2.047,2.047,2.0466,2.0467,263100000.0
2007-07-27 06:47:00,2.0467,2.0467,2.0464,2.0466,270700000.0
2007-07-27 06:48:00,2.0466,2.0466,2.0462,2.0462,356199999.0
2007-07-27 06:49:00,2.0462,2.0462,2.046,2.046,391199999.0
2007-07-27 06:50:00,2.046,2.0461,2.046,2.046,133200000.0
2007-07-27 06:51:00,2.046,2.0462,2.0459,2.0462,351200000.0
2007-07-27 06:52:00,2.0462,2.0463,2.0461,2.0462,141399999.0
2007-07-27 06:53:00,2.0462,2.0463,2.0462,2.0463,49800000.0
2007-07-27 06:54:00,2.0463,2.0463,2.046,2.0461,238600003.0
2007-07-27 06:55:00,2.0461,2.0462,2.046,2.0462,295100000.0
2007-07-27 06:56:00,2.0462,2.0462,2.0462,2.0462,25600000.0
2007-07-27 06:57:00,2.0462,2.0465,2.0462,2.0465,352000001.0
2007-07-27 06:58:00,2.0466,2.0467,2.0463,2.0465,362300000.0
2007-07-27 06:59:00,2.0465,2.0465,2.0463,2.0463,57100000.0
2007-07-27 07:00:00,2.0463,2.0463,2.046,2.0461,776399997.0
2007-07-27 07:01:00,2.0461,2.0461,2.046,2.046,138200000.0
2007-07-27 07:02:00,2.046,2.046,2.0459,2.0459,342399999.0
2007-07-27 07:03:00,2.0459,2.046,2.0458,2.046,583099997.0
2007-07-27 07:04:00,2.0459,2.046,2.0458,2.046,225600001.0
2007-07-27 07:05:00,2.046,2.0461,2.0458,2.0459,456700002.0
2007-07-27 07:06:00,2.0459,2.0459,2.0459,2.0459,131499996.0
2007-07-27 07:07:00,2.0459,2.0459,2.0458,2.0458,416500004.0
2007-07-27 07:08:00,2.046,2.0461,2.046,2.0461,88200000.0
2007-07-27 07:09:00,2.0461,2.0462,2.0459,2.0462,302600005.0
2007-07-27 07:10:00,2.0462,2.0462,2.0462,2.0462,800000.0
2007-07-27 07:11:00,2.0462,2.0462,2.0462,2.0462,200000.0
2007-07-27 07:12:00,2.0462,2.0462,2.046,2.0461,84800000.0
2007-07-27 07:13:00,2.0461,2.0461,2.0461,2.0461,21600000.0
2007-07-27 07:14:00,2.0461,2.0461,2.0461,2.0461,84000000.0
2007-07-27 07:15:00,2.0461,2.0461,2.0461,2.0461,19200000.0
2007-07-27 07:16:00,2.0462,2.0462,2.0462,2.0462,44000000.0
2007-07-27 07:17:00,2.0461,2.0463,2.0461,2.0462,130000000.0
2007-07-27 07:18:00,2.0462,2.0463,2.0461,2.0461,184299998.0
2007-07-27 07:19:00,2.0461,2.0463,2.0461,2.0463,194199998.0
2007-07-27 07:20:00,2.0463,2.0463,2.0463,2.0463,39099998.0
2007-07-27 07:21:00,2.0463,2.0463,2.0463,2.0463,59899999.0
2007-07-27 07:22:00,2.0463,2.0464,2.0462,2.0463,559900001.0
2007-07-27 07:23:00,2.0464,2.0465,2.0464,2.0465,161099998.0
2007-07-27 07:24:00,2.0465,2.0465,2.0462,2.0463,391500001.0
2007-07-27 07:25:00,2.0463,2.0464,2.0462,2.0462,231299996.0
2007-07-27 07:26:00,2.0462,2.0463,2.0462,2.0463,178599997.0
2007-07-27 07:27:00,2.0463,2.0464,2.0462,2.0463,374500000.0
2007-07-27 07:28:00,2.0463,2.0464,2.0462,2.0462,309900001.0
2007-07-27 07:29:00,2.0463,2.0464,2.0461,2.0462,448800006.0
2007-07-27 07:30:00,2.0462,2.0464,2.0458,2.0459,1481500005.0
2007-07-27 07:31:00,2.0459,2.0459,2.0459,2.0459,143600000.0
2007-07-27 07:32:00,2.0459,2.046,2.0458,2.0459,510499993.0
2007-07-27 07:33:00,2.0459,2.046,2.0458,2.046,528499999.0
2007-07-27 07:34:00,2.046,2.046,2.0459,2.0459,283399992.0
2007-07-27 07:35:00,2.046,2.046,2.0459,2.046,90300000.0
2007-07-27 07:36:00,2.046,2.046,2.046,2.046,106300000.0
2007-07-27 07:37:00,2.046,2.0461,2.0459,2.0461,281299996.0
2007-07-27 07:38:00,2.046,2.0461,2.0459,2.0459,225700000.0
2007-07-27 07:39:00,2.0459,2.0459,2.0453,2.0453,724000000.0
2007-07-27 07:40:00,2.0453,2.0453,2.0449,2.0449,776599998.0
2007-07-27 07:41:00,2.0449,2.045,2.0432,2.0432,1724699998.0
2007-07-27 07:42:00,2.0432,2.0437,2.0432,2.0433,1965400000.0
2007-07-27 07:43:00,2.0435,2.044,2.04335,2.0439,1394100008.0
2007-07-27 07:44:00,2.0439,2.044,2.0436,2.0437,668599999.0
2007-07-27 07:45:00,2.0437,2.0438,2.0435,2.0438,792499993.0
2007-07-27 07:46:00,2.0438,2.0439,2.0435,2.0436,626000003.0
2007-07-27 07:47:00,2.0436,2.0442,2.0436,2.044,1723200005.0
2007-07-27 07:48:00,2.044,2.044,2.0438,2.0439,724199997.0
2007-07-27 07:49:00,2.0439,2.0441,2.0439,2.044,455900005.0
2007-07-27 07:50:00,2.044,2.044,2.0434,2.0434,2058999994.0
2007-07-27 07:51:00,2.0434,2.0435,2.0434,2.0435,625600000.0
2007-07-27 07:52:00,2.0434,2.0435,2.0434,2.0435,685000000.0
2007-07-27 07:53:00,2.0434,2.0435,2.0433,2.0433,507599998.0
2007-07-27 07:54:00,2.0433,2.0434,2.0433,2.0433,331499999.0
2007-07-27 07:55:00,2.0433,2.0443,2.0432,2.04425,580399998.0
2007-07-27 07:56:00,2.0442,2.0448,2.0441,2.0447,1688900002.0
2007-07-27 07:57:00,2.0447,2.0449,2.0444,2.0444,504800000.0
2007-07-27 07:58:00,2.0445,2.0445,2.0444,2.0444,66900000.0
2007-07-27 07:59:00,2.0444,2.0444,2.0437,2.0437,374300001.0
2007-07-27 08:00:00,2.0437,2.0437,2.0435,2.0437,727699992.0
2007-07-27 08:01:00,2.0436,2.0438,2.0436,2.0436,678199994.0
2007-07-27 08:02:00,2.0435,2.0438,2.0433,2.0433,756299997.0
2007-07-27 08:03:00,2.0433,2.0433,2.0429,2.0432,1485400008.0
2007-07-27 08:04:00,2.04325,2.0433,2.043,2.0431,845699996.0
2007-07-27 08:05:00,2.0431,2.0431,2.0414,2.0414,1680999991.0
2007-07-27 08:06:00,2.0414,2.0417,2.0412,2.0414,1477300003.0
2007-07-27 08:07:00,2.0413,2.0414,2.0409,2.0412,1733100002.0
2007-07-27 08:08:00,2.041,2.041,2.04,2.0401,1694499997.0
2007-07-27 08:09:00,2.0401,2.0406,2.0401,2.0406,2070399992.0
2007-07-27 08:10:00,2.0407,2.0416,2.0407,2.0414,2070399992.0
2007-07-27 08:11:00,2.0415,2.0423,2.0414,2.0418,2070399992.0
2007-07-27 08:12:00,2.0416,2.0416,2.0401,2.0404,2070399992.0
2007-07-27 08:13:00,2.0404,2.041,2.0402,2.0402,1355000000.0
2007-07-27 08:14:00,2.0402,2.0403,2.0388,2.0389,2075100010.0
2007-07-27 08:15:00,2.0389,2.0396,2.0388,2.039,1404399998.0
2007-07-27 08:16:00,2.0389,2.039,2.0385,2.0389,2021600001.0
2007-07-27 08:17:00,2.0389,2.0396,2.0388,2.0393,2021600001.0
2007-07-27 08:18:00,2.0393,2.0401,2.0391,2.0401,2046199992.0
2007-07-27 08:19:00,2.04,2.0405,2.0397,2.0397,1918200001.0
2007-07-27 08:20:00,2.0396,2.04,2.0392,2.0399,1918200001.0
2007-07-27 08:21:00,2.0397,2.0405,2.0395,2.0403,1918200001.0
2007-07-27 08:22:00,2.0403,2.0406,2.0397,2.04,1703499992.0
2007-07-27 08:23:00,2.0399,2.0403,2.03955,2.0403,1866260006.0
2007-07-27 08:24:00,2.0403,2.0405,2.04,2.0403,1065500006.0
2007-07-27 08:25:00,2.0404,2.0419,2.0403,2.0407,1065199997.0
2007-07-27 08:26:00,2.041,2.0411,2.0406,2.0406,1065199997.0
2007-07-27 08:27:00,2.0406,2.0408,2.0405,2.0408,552499996.0
2007-07-27 08:28:00,2.0408,2.0409,2.0404,2.0405,828499998.0
2007-07-27 08:29:00,2.0405,2.041,2.0405,2.0407,1840799991.0
2007-07-27 08:30:00,2.0407,2.0408,2.04065,2.04065,946300002.0
2007-07-27 08:31:00,2.04065,2.0408,2.0405,2.0406,608600003.0
2007-07-27 08:32:00,2.0405,2.0407,2.04025,2.0404,903500003.0
2007-07-27 08:33:00,2.0404,2.0411,2.0403,2.04085,1154700000.0
2007-07-27 08:34:00,2.0409,2.0412,2.0406,2.0408,961500000.0
2007-07-27 08:35:00,2.04085,2.0409,2.0405,2.0405,579099994.0
2007-07-27 08:36:00,2.0405,2.0407,2.0403,2.0405,1458200006.0
2007-07-27 08:37:00,2.0405,2.0405,2.0396,2.0396,1549099994.0
2007-07-27 08:38:00,2.0396,2.0399,2.0387,2.0387,1623900001.0
2007-07-27 08:39:00,2.0387,2.0394,2.0383,2.0393,1599500005.0
2007-07-27 08:40:00,2.0395,2.0398,2.0392,2.0393,1599500005.0
2007-07-27 08:41:00,2.03925,2.0393,2.0385,2.0389,1912500003.0
2007-07-27 08:42:00,2.0389,2.039,2.03805,2.0382,1542580004.0
2007-07-27 08:43:00,2.03815,2.0388,2.038,2.0387,1516900006.0
2007-07-27 08:44:00,2.0387,2.0394,2.0387,2.0392,1222500009.0
2007-07-27 08:45:00,2.0392,2.0392,2.0387,2.0389,947200001.0
2007-07-27 08:46:00,2.0389,2.0389,2.03845,2.0387,1019299992.0
2007-07-27 08:47:00,2.0387,2.0395,2.0386,2.0394,1281900012.0
2007-07-27 08:48:00,2.0395,2.0395,2.0387,2.0391,1281900012.0
2007-07-27 08:49:00,2.0389,2.0391,2.0384,2.0388,1264300009.0
2007-07-27 08:50:00,2.03875,2.0389,2.0386,2.0387,1264300009.0
2007-07-27 08:51:00,2.0389,2.0399,2.0388,2.0399,1588099997.0
2007-07-27 08:52:00,2.04,2.0401,2.0393,2.0396,1830000008.0
2007-07-27 08:53:00,2.0395,2.04,2.0395,2.04,1889400001.0
2007-07-27 08:54:00,2.0399,2.0402,2.0398,2.0398,947600006.0
2007-07-27 08:55:00,2.0397,2.0399,2.0392,2.0396,947600006.0
2007-07-27 08:56:00,2.0398,2.0399,2.0395,2.0397,947600006.0
2007-07-27 08:57:00,2.0395,2.0397,2.0393,2.0395,1136399995.0
2007-07-27 08:58:00,2.0395,2.04,2.0395,2.0399,1189999996.0
2007-07-27 08:59:00,2.0399,2.0401,2.03985,2.03995,1770499988.0
2007-07-27 09:00:00,2.03995,2.0401,2.0397,2.0398,1987699987.0
2007-07-27 09:01:00,2.0398,2.0413,2.03975,2.0412,2098800010.0
2007-07-27 09:02:00,2.041,2.0415,2.0408,2.041,1606399997.0
2007-07-27 09:03:00,2.041,2.0411,2.0401,2.0402,1606399997.0
2007-07-27 09:04:00,2.0402,2.0404,2.03975,2.04,1863400002.0
2007-07-27 09:05:00,2.04,2.0403,2.0398,2.0403,1445200005.0
2007-07-27 09:06:00,2.0403,2.04045,2.04025,2.0403,957400007.0
2007-07-27 09:07:00,2.0403,2.04045,2.04015,2.04015,1220899998.0
2007-07-27 09:08:00,2.04015,2.0404,2.0397,2.0398,1750699999.0
2007-07-27 09:09:00,2.0398,2.04,2.0396,2.0399,1693500011.0
2007-07-27 09:10:00,2.04,2.0401,2.03975,2.03995,1705399997.0
2007-07-27 09:11:00,2.04,2.0402,2.0398,2.04,1578999999.0
2007-07-27 09:12:00,2.04,2.0401,2.0397,2.0397,1227899994.0
2007-07-27 09:13:00,2.0397,2.0397,2.0394,2.0395,1139499995.0
2007-07-27 09:14:00,2.0394,2.0394,2.0386,2.0386,1205600004.0
2007-07-27 09:15:00,2.0385,2.0395,2.0385,2.0392,1205600004.0
2007-07-27 09:16:00,2.03925,2.03925,2.03885,2.039,1205600004.0
2007-07-27 09:17:00,2.039,2.03965,2.0388,2.03925,2069000000.0
2007-07-27 09:18:00,2.03925,2.0394,2.03865,2.0387,1985199996.0
2007-07-27 09:19:00,2.03875,2.0391,2.0387,2.03895,1583700003.0
2007-07-27 09:20:00,2.03895,2.039,2.03855,2.0386,2074599992.0
2007-07-27 09:21:00,2.0385,2.0389,2.0384,2.0388,1977500009.0
2007-07-27 09:22:00,2.03875,2.0388,2.0382,2.0384,1977500009.0
2007-07-27 09:23:00,2.0384,2.0386,2.0382,2.0382,1419999995.0
2007-07-27 09:24:00,2.038,2.0382,2.0378,2.0382,1272899998.0
2007-07-27 09:25:00,2.0381,2.0383,2.0378,2.0379,1272899998.0
2007-07-27 09:26:00,2.0378,2.038,2.0373,2.0375,1272899998.0
2007-07-27 09:27:00,2.0374,2.0376,2.0365,2.0365,1272899998.0
2007-07-27 09:28:00,2.0366,2.0374,2.0365,2.037,1272899998.0
2007-07-27 09:29:00,2.0371,2.0373,2.0368,2.0368,1272899998.0
2007-07-27 09:30:00,2.0368,2.0369,2.036,2.0366,2142650003.0
2007-07-27 09:31:00,2.0365,2.0368,2.036,2.0362,1380799992.0
2007-07-27 09:32:00,2.0361,2.0362,2.0354,2.0355,1380799992.0
2007-07-27 09:33:00,2.0356,2.0359,2.0355,2.0355,1380799992.0
2007-07-27 09:34:00,2.0356,2.036,2.0351,2.036,1380799992.0
2007-07-27 09:35:00,2.0361,2.0362,2.0357,2.0359,1380799992.0
2007-07-27 09:36:00,2.0357,2.0358,2.0353,2.0353,1380799992.0
2007-07-27 09:37:00,2.0352,2.0359,2.0352,2.0358,1380799992.0
2007-07-27 09:38:00,2.0357,2.0362,2.0357,2.0362,1380799992.0
2007-07-27 09:39:00,2.0363,2.0366,2.0363,2.0366,1380799992.0
2007-07-27 09:40:00,2.0366,2.0372,2.0366,2.037,1106999994.0
2007-07-27 09:41:00,2.0371,2.0375,2.0371,2.0375,1106999994.0
2007-07-27 09:42:00,2.0375,2.0381,2.0375,2.0377,1711300001.0
2007-07-27 09:43:00,2.0377,2.0383,2.0377,2.038,1398999992.0
2007-07-27 09:44:00,2.0381,2.0382,2.038,2.0382,1398999992.0
2007-07-27 09:45:00,2.0382,2.0382,2.0377,2.0378,1700400002.0
2007-07-27 09:46:00,2.0378,2.0378,2.0373,2.0374,1399200000.0
2007-07-27 09:47:00,2.0374,2.0375,2.0373,2.0374,1452199995.0
2007-07-27 09:48:00,2.0376,2.0377,2.0374,2.0376,1418599996.0
2007-07-27 09:49:00,2.0374,2.0384,2.0374,2.0384,1695700004.0
2007-07-27 09:50:00,2.0385,2.03865,2.0376,2.0376,1695700004.0
2007-07-27 09:51:00,2.0377,2.0381,2.0375,2.0381,1824899992.0
2007-07-27 09:52:00,2.0382,2.0385,2.0382,2.0383,1824899992.0
2007-07-27 09:53:00,2.0383,2.0386,2.03815,2.0382,2136999980.0
2007-07-27 09:54:00,2.0381,2.0387,2.038,2.0381,1222699991.0
2007-07-27 09:55:00,2.0382,2.0384,2.0376,2.0377,1222699991.0
2007-07-27 09:56:00,2.0376,2.0379,2.0375,2.0377,1222699991.0
2007-07-27 09:57:00,2.0378,2.0378,2.0376,2.0376,624800001.0
2007-07-27 09:58:00,2.0376,2.0379,2.0376,2.0377,1638599998.0
2007-07-27 09:59:00,2.0375,2.0375,2.0369,2.0369,1004099998.0
2007-07-27 10:00:00,2.0372,2.0374,2.0371,2.0372,1004099998.0
2007-07-27 10:01:00,2.0371,2.0372,2.037,2.0371,1007999995.0
2007-07-27 10:02:00,2.0371,2.0373,2.0371,2.0373,984400002.0
2007-07-27 10:03:00,2.0373,2.0376,2.0372,2.0375,1987300008.0
2007-07-27 10:04:00,2.03745,2.0382,2.03745,2.038,1195700005.0
2007-07-27 10:05:00,2.038,2.038,2.03755,2.0377,650000001.0
2007-07-27 10:06:00,2.0377,2.0378,2.0377,2.0377,448600000.0
2007-07-27 10:07:00,2.0377,2.0378,2.0374,2.0374,603499998.0
2007-07-27 10:08:00,2.0374,2.0374,2.03725,2.0374,942000000.0
2007-07-27 10:09:00,2.0374,2.03765,2.03725,2.03765,1408799987.0
2007-07-27 10:10:00,2.03765,2.0385,2.0375,2.0384,1492600003.0
2007-07-27 10:11:00,2.0383,2.0383,2.03815,2.0383,580700002.0
2007-07-27 10:12:00,2.0383,2.03845,2.0381,2.0381,1685400002.0
2007-07-27 10:13:00,2.0381,2.0383,2.03755,2.0376,2021399996.0
2007-07-27 10:14:00,2.0376,2.0377,2.037,2.0371,1699700003.0
2007-07-27 10:15:00,2.0372,2.0372,2.036,2.0364,1699700003.0
2007-07-27 10:16:00,2.03635,2.0373,2.03615,2.03685,1699700003.0
2007-07-27 10:17:00,2.03685,2.0369,2.0366,2.0368,1012500009.0
2007-07-27 10:18:00,2.0367,2.037,2.03665,2.0368,1928399991.0
2007-07-27 10:19:00,2.0368,2.0373,2.0368,2.0371,1732699999.0
2007-07-27 10:20:00,2.037,2.0375,2.0369,2.0372,1066745758.0
2007-07-27 10:21:00,2.0371,2.0374,2.0371,2.0373,1066745758.0
2007-07-27 10:22:00,2.0375,2.0378,2.0375,2.03775,1066745758.0
2007-07-27 10:23:00,2.03775,2.038,2.03745,2.03745,921700003.0
2007-07-27 10:24:00,2.0374,2.0377,2.03725,2.0377,1360300006.0
2007-07-27 10:25:00,2.0377,2.038,2.0376,2.0378,1243499997.0
2007-07-27 10:26:00,2.0379,2.0381,2.03745,2.0375,1280800007.0
2007-07-27 10:27:00,2.03745,2.038,2.0374,2.038,1539299998.0
2007-07-27 10:28:00,2.038,2.0387,2.038,2.0385,1588299998.0
2007-07-27 10:29:00,2.0385,2.0385,2.03815,2.0384,1588299998.0
2007-07-27 10:30:00,2.0383,2.0384,2.0381,2.0382,1260000002.0
2007-07-27 10:31:00,2.0382,2.0385,2.03815,2.0382,1630400003.0
2007-07-27 10:32:00,2.0382,2.0388,2.0382,2.0388,1462474993.0
2007-07-27 10:33:00,2.0386,2.0391,2.0386,2.039,1520899995.0
2007-07-27 10:34:00,2.039,2.0392,2.0389,2.039,1520899995.0
2007-07-27 10:35:00,2.039,2.0391,2.03875,2.0391,1760400001.0
2007-07-27 10:36:00,2.0389,2.0392,2.0388,2.0392,995500001.0
2007-07-27 10:37:00,2.039,2.0392,2.0389,2.0391,995500001.0
2007-07-27 10:38:00,2.03915,2.0392,2.0389,2.039,995500001.0
2007-07-27 10:39:00,2.039,2.039,2.03855,2.0386,876000002.0
2007-07-27 10:40:00,2.0386,2.0387,2.0382,2.0383,1970000001.0
2007-07-27 10:41:00,2.0382,2.0383,2.037,2.0372,1970000001.0
2007-07-27 10:42:00,2.0373,2.0378,2.0371,2.0372,1970000001.0
2007-07-27 10:43:00,2.0371,2.0374,2.037,2.0373,1970000001.0
2007-07-27 10:44:00,2.0369,2.037,2.0364,2.0365,1970000001.0
2007-07-27 10:45:00,2.0365,2.0368,2.0361,2.0367,1330400009.0
2007-07-27 10:46:00,2.0368,2.0369,2.036,2.036,1330400009.0
2007-07-27 10:47:00,2.0359,2.0367,2.0357,2.0363,1330400009.0
2007-07-27 10:48:00,2.036,2.0363,2.0357,2.0363,1330400009.0
2007-07-27 10:49:00,2.0362,2.0364,2.0357,2.0362,1330400009.0
2007-07-27 10:50:00,2.0361,2.0365,2.0361,2.0364,1330400009.0
2007-07-27 10:51:00,2.0363,2.0363,2.0356,2.0358,1330400009.0
2007-07-27 10:52:00,2.0357,2.0363,2.0356,2.0363,1330400009.0
2007-07-27 10:53:00,2.0364,2.037,2.0363,2.0363,1330400009.0
2007-07-27 10:54:00,2.0362,2.037,2.0362,2.0368,1330400009.0
2007-07-27 10:55:00,2.0369,2.037,2.0364,2.0366,1330400009.0
2007-07-27 10:56:00,2.0368,2.0369,2.03665,2.0367,1330400009.0
2007-07-27 10:57:00,2.0367,2.0374,2.0367,2.0373,2147200005.0
2007-07-27 10:58:00,2.0372,2.0373,2.037,2.037,2147200005.0
2007-07-27 10:59:00,2.0371,2.0373,2.037,2.0371,2147200005.0
2007-07-27 11:00:00,2.037,2.0373,2.0369,2.0373,2147200005.0
2007-07-27 11:01:00,2.0372,2.0373,2.0369,2.0371,2147200005.0
2007-07-27 11:02:00,2.0372,2.0385,2.0372,2.0377,2147200005.0
2007-07-27 11:03:00,2.0377,2.0378,2.0373,2.0376,2147200005.0
2007-07-27 11:04:00,2.0376,2.0376,2.0372,2.0372,1219299982.0
2007-07-27 11:05:00,2.0371,2.0376,2.0369,2.0376,2088300008.0
2007-07-27 11:06:00,2.03765,2.0378,2.0373,2.0375,2088300008.0
2007-07-27 11:07:00,2.0375,2.0376,2.0374,2.0375,2030400015.0
2007-07-27 11:08:00,2.0375,2.0381,2.0375,2.0381,1378200002.0
2007-07-27 11:09:00,2.0381,2.0385,2.038,2.0385,1576699994.0
2007-07-27 11:10:00,2.0384,2.0385,2.0379,2.0379,2101599992.0
2007-07-27 11:11:00,2.0381,2.0383,2.0377,2.0379,2101599992.0
2007-07-27 11:12:00,2.0377,2.0379,2.0376,2.0378,2101599992.0
2007-07-27 11:13:00,2.0377,2.0378,2.03705,2.0373,2101599992.0
2007-07-27 11:14:00,2.0373,2.038,2.0373,2.0376,1246599997.0
2007-07-27 11:15:00,2.0376,2.0377,2.0374,2.0374,1500000000.0
2007-07-27 11:16:00,2.0375,2.0377,2.0375,2.0376,1168199997.0
2007-07-27 11:17:00,2.0374,2.0375,2.0372,2.0373,2078700003.0
2007-07-27 11:18:00,2.0373,2.0373,2.0368,2.0369,2078700003.0
2007-07-27 11:19:00,2.037,2.0371,2.0368,2.037,1793999986.0
2007-07-27 11:20:00,2.037,2.037,2.0366,2.0367,939400005.0
2007-07-27 11:21:00,2.0366,2.0367,2.0364,2.0365,1578200000.0
2007-07-27 11:22:00,2.0365,2.0368,2.0364,2.0366,2065000002.0
2007-07-27 11:23:00,2.0365,2.0367,2.0363,2.0365,2065000002.0
2007-07-27 11:24:00,2.0365,2.0366,2.0363,2.0366,783700007.0
2007-07-27 11:25:00,2.0366,2.0366,2.0364,2.0366,1725000003.0
2007-07-27 11:26:00,2.0366,2.0367,2.0364,2.0365,1725000003.0
2007-07-27 11:27:00,2.0365,2.0365,2.0362,2.0364,1069099993.0
2007-07-27 11:28:00,2.0365,2.0367,2.0362,2.0364,1069099993.0
2007-07-27 11:29:00,2.0365,2.0366,2.0362,2.0363,1069099993.0
2007-07-27 11:30:00,2.0364,2.0369,2.0364,2.0367,1069099993.0
2007-07-27 11:31:00,2.0367,2.0368,2.0356,2.0358,1069099993.0
2007-07-27 11:32:00,2.0358,2.0361,2.0355,2.0357,2070299996.0
2007-07-27 11:33:00,2.0357,2.0359,2.0354,2.0355,1880699991.0
2007-07-27 11:34:00,2.0355,2.036,2.0355,2.0358,2075899990.0
2007-07-27 11:35:00,2.0359,2.036,2.0354,2.0356,2075899990.0
2007-07-27 11:36:00,2.0357,2.0361,2.0357,2.0361,2075899990.0
2007-07-27 11:37:00,2.0359,2.0362,2.0359,2.0359,1531199996.0
2007-07-27 11:38:00,2.036,2.036,2.0358,2.0359,1531199996.0
2007-07-27 11:39:00,2.0358,2.0361,2.0357,2.0358,1531199996.0
2007-07-27 11:40:00,2.0359,2.0359,2.03565,2.03565,977299998.0
2007-07-27 11:41:00,2.0358,2.0358,2.035,2.0352,2125699996.0
2007-07-27 11:42:00,2.0351,2.0351,2.0345,2.0348,2125699996.0
2007-07-27 11:43:00,2.0349,2.0355,2.0349,2.0355,2125699996.0
2007-07-27 11:44:00,2.0355,2.0362,2.0354,2.0359,2125699996.0
2007-07-27 11:45:00,2.0359,2.0363,2.0358,2.0362,1405200002.0
2007-07-27 11:46:00,2.0362,2.0363,2.0361,2.0361,1602600002.0
2007-07-27 11:47:00,2.0361,2.0364,2.0361,2.0364,1468999994.0
2007-07-27 11:48:00,2.0363,2.0369,2.0363,2.0366,1468999994.0
2007-07-27 11:49:00,2.0366,2.0366,2.0365,2.0365,713700000.0
2007-07-27 11:50:00,2.0365,2.0365,2.0364,2.0364,494700003.0
2007-07-27 11:51:00,2.0363,2.0365,2.0358,2.0361,2117999988.0
2007-07-27 11:52:00,2.036,2.036,2.0354,2.0354,2117999988.0
2007-07-27 11:53:00,2.0355,2.0356,2.0346,2.0346,2117999988.0
2007-07-27 11:54:00,2.0345,2.0345,2.0332,2.0336,2117999988.0
2007-07-27 11:55:00,2.0337,2.0342,2.0337,2.034,2117999988.0
2007-07-27 11:56:00,2.0339,2.034,2.0336,2.0338,2117999988.0
2007-07-27 11:57:00,2.0337,2.0341,2.0337,2.0341,2117999988.0
2007-07-27 11:58:00,2.034,2.0343,2.0338,2.0343,2117999988.0
2007-07-27 11:59:00,2.0342,2.0348,2.0342,2.0347,2117999988.0
2007-07-27 12:00:00,2.0354,2.0354,2.0351,2.0352,2117999988.0
2007-07-27 12:01:00,2.0352,2.0353,2.0351,2.0352,1553000010.0
2007-07-27 12:02:00,2.0352,2.0356,2.0352,2.0354,1553000010.0
2007-07-27 12:03:00,2.0354,2.0354,2.035,2.0351,1456300001.0
2007-07-27 12:04:00,2.0351,2.0352,2.0345,2.0347,1551800002.0
2007-07-27 12:05:00,2.0346,2.0347,2.0343,2.0345,1706800004.0
2007-07-27 12:06:00,2.0345,2.0345,2.0343,2.0343,1262899991.0
2007-07-27 12:07:00,2.0342,2.0342,2.0338,2.034,2143999984.0
2007-07-27 12:08:00,2.0337,2.0337,2.0332,2.0332,2143999984.0
2007-07-27 12:09:00,2.0332,2.0335,2.0332,2.03345,2143999984.0
2007-07-27 12:10:00,2.0336,2.0339,2.0336,2.0337,1151800010.0
2007-07-27 12:11:00,2.0336,2.0339,2.0336,2.0338,1151800010.0
2007-07-27 12:12:00,2.0338,2.0339,2.0337,2.0338,1151800010.0
2007-07-27 12:13:00,2.0337,2.0337,2.0333,2.0335,1893700025.0
2007-07-27 12:14:00,2.0334,2.0336,2.033,2.0335,1893700025.0
2007-07-27 12:15:00,2.0334,2.0337,2.0334,2.0336,1893700025.0
2007-07-27 12:16:00,2.0336,2.0342,2.0336,2.0341,1891499995.0
2007-07-27 12:17:00,2.0341,2.0341,2.0337,2.0339,1891499995.0
2007-07-27 12:18:00,2.0337,2.0338,2.0333,2.0335,1400600001.0
2007-07-27 12:19:00,2.0336,2.0336,2.0333,2.0334,1400600001.0
2007-07-27 12:20:00,2.0335,2.0339,2.0335,2.0338,1400600001.0
2007-07-27 12:21:00,2.0338,2.0338,2.0337,2.0338,1012900000.0
2007-07-27 12:22:00,2.0338,2.0343,2.0337,2.0343,1556099998.0
2007-07-27 12:23:00,2.0342,2.0342,2.0338,2.0338,1744299990.0
2007-07-27 12:24:00,2.0338,2.0339,2.0334,2.0335,1631300001.0
2007-07-27 12:25:00,2.0336,2.0336,2.0334,2.0335,1364599990.0
2007-07-27 12:26:00,2.0334,2.0335,2.0331,2.0331,1101100003.0
2007-07-27 12:27:00,2.033,2.033,2.0329,2.033,1101100003.0
2007-07-27 12:28:00,2.0329,2.033,2.0328,2.0329,1101100003.0
2007-07-27 12:29:00,2.033,2.0331,2.0311,2.032,1101100003.0
2007-07-27 12:30:00,2.0319,2.0324,2.0316,2.0316,1101100003.0
2007-07-27 12:31:00,2.0317,2.0322,2.0317,2.032,1101100003.0
2007-07-27 12:32:00,2.0319,2.032,2.0317,2.0317,1101100003.0
2007-07-27 12:33:00,2.0316,2.0317,2.0311,2.0316,1101100003.0
2007-07-27 12:34:00,2.0315,2.0316,2.0313,2.0315,1101100003.0
2007-07-27 12:35:00,2.0316,2.0319,2.0315,2.0316,1792600001.0
2007-07-27 12:36:00,2.0316,2.0317,2.0314,2.0315,1617000010.0
2007-07-27 12:37:00,2.0311,2.0314,2.0308,2.0311,1589200006.0
2007-07-27 12:38:00,2.0312,2.0314,2.0311,2.0311,1589200006.0
2007-07-27 12:39:00,2.031,2.0312,2.0308,2.0311,1589200006.0
2007-07-27 12:40:00,2.031,2.0312,2.0307,2.0309,1589200006.0
2007-07-27 12:41:00,2.0308,2.0308,2.0303,2.0303,1589200006.0
2007-07-27 12:42:00,2.0305,2.0312,2.0303,2.0306,1589200006.0
2007-07-27 12:43:00,2.0305,2.0308,2.0303,2.0303,1589200006.0
2007-07-27 12:44:00,2.0303,2.0307,2.0302,2.0306,1589200006.0
2007-07-27 12:45:00,2.0306,2.0306,2.0304,2.0304,1784500000.0
2007-07-27 12:46:00,2.0305,2.0307,2.0303,2.0306,1012599999.0
2007-07-27 12:47:00,2.0307,2.0307,2.0304,2.0306,2063299989.0
2007-07-27 12:48:00,2.0306,2.0309,2.0306,2.0309,1264400008.0
2007-07-27 12:49:00,2.0309,2.0311,2.0305,2.0307,487600005.0
2007-07-27 12:50:00,2.0307,2.031,2.0307,2.031,487600005.0
2007-07-27 12:51:00,2.031,2.0312,2.0309,2.0312,258400000.0
2007-07-27 12:52:00,2.0311,2.0315,2.0308,2.0309,1965679993.0
2007-07-27 12:53:00,2.0309,2.0314,2.0308,2.0312,2019399999.0
2007-07-27 12:54:00,2.0312,2.0314,2.0309,2.0312,2019399999.0
2007-07-27 12:55:00,2.0312,2.0316,2.0311,2.0316,1579800004.0
2007-07-27 12:56:00,2.0316,2.0318,2.0313,2.0315,1800900000.0
2007-07-27 12:57:00,2.0316,2.0319,2.03155,2.0317,1090399995.0
2007-07-27 12:58:00,2.0315,2.0318,2.0314,2.0316,2039400002.0
2007-07-27 12:59:00,2.0317,2.0318,2.0314,2.0318,2039400002.0
2007-07-27 13:00:00,2.0317,2.0317,2.0312,2.0314,2039400002.0
2007-07-27 13:01:00,2.0314,2.0315,2.0313,2.0315,2039400002.0
2007-07-27 13:02:00,2.0315,2.0316,2.031,2.031,1282099995.0
2007-07-27 13:03:00,2.031,2.0311,2.0308,2.0308,1770699999.0
2007-07-27 13:04:00,2.0308,2.0308,2.03015,2.03015,1770699999.0
2007-07-27 13:05:00,2.0302,2.0303,2.02975,2.0299,685000000.0
2007-07-27 13:06:00,2.0298,2.0298,2.0289,2.0291,1319599987.0
2007-07-27 13:07:00,2.0292,2.0293,2.028,2.0283,1319599987.0
2007-07-27 13:08:00,2.0284,2.0288,2.0283,2.0288,1319599987.0
2007-07-27 13:09:00,2.0287,2.029,2.0285,2.0285,1319599987.0
2007-07-27 13:10:00,2.0286,2.0288,2.0285,2.0286,1319599987.0
2007-07-27 13:11:00,2.0287,2.0289,2.02855,2.0286,1319599987.0
2007-07-27 13:12:00,2.0284,2.0287,2.0282,2.0283,2106399995.0
2007-07-27 13:13:00,2.0282,2.0283,2.0274,2.0275,2106399995.0
2007-07-27 13:14:00,2.0276,2.0284,2.0276,2.0284,2106399995.0
2007-07-27 13:15:00,2.0285,2.0291,2.0284,2.0288,2106399995.0
2007-07-27 13:16:00,2.0288,2.029,2.0286,2.0289,2106399995.0
2007-07-27 13:17:00,2.0289,2.0289,2.0285,2.0287,2044800003.0
2007-07-27 13:18:00,2.0287,2.0298,2.02865,2.0297,2044800003.0
2007-07-27 13:19:00,2.0297,2.03,2.02945,2.03,1656499987.0
2007-07-27 13:20:00,2.0299,2.0299,2.0291,2.0293,1922899999.0
2007-07-27 13:21:00,2.0292,2.0297,2.0292,2.0296,1922899999.0
2007-07-27 13:22:00,2.0295,2.0296,2.02895,2.029,1922899999.0
2007-07-27 13:23:00,2.029,2.0292,2.0281,2.0281,1924000001.0
2007-07-27 13:24:00,2.0281,2.0282,2.0276,2.0281,2004399991.0
2007-07-27 13:25:00,2.028,2.0285,2.02795,2.0285,2004399991.0
2007-07-27 13:26:00,2.0286,2.029,2.0284,2.0288,1487599996.0
2007-07-27 13:27:00,2.0287,2.0289,2.0287,2.0288,1487599996.0
2007-07-27 13:28:00,2.0287,2.0291,2.0287,2.0291,1487599996.0
2007-07-27 13:29:00,2.0291,2.0292,2.029,2.0291,1487599996.0
2007-07-27 13:30:00,2.0291,2.0293,2.029,2.0293,1614599987.0
2007-07-27 13:31:00,2.0293,2.0295,2.0292,2.02935,798500000.0
2007-07-27 13:32:00,2.02935,2.02935,2.0291,2.0292,418400000.0
2007-07-27 13:33:00,2.0291,2.02925,2.0287,2.029,2086500003.0
2007-07-27 13:34:00,2.029,2.0291,2.0289,2.029,1505800003.0
2007-07-27 13:35:00,2.029,2.0293,2.0289,2.0293,1471000005.0
2007-07-27 13:36:00,2.0293,2.0296,2.0291,2.0294,1471000005.0
2007-07-27 13:37:00,2.0293,2.0295,2.0289,2.0291,1168799992.0
2007-07-27 13:38:00,2.0292,2.0292,2.029,2.0292,1168799992.0
2007-07-27 13:39:00,2.0292,2.0293,2.0289,2.0291,1128199995.0
2007-07-27 13:40:00,2.0291,2.0291,2.0285,2.0285,2021900007.0
2007-07-27 13:41:00,2.0285,2.0289,2.0285,2.0287,1358100010.0
2007-07-27 13:42:00,2.0287,2.0287,2.02835,2.0285,1557100001.0
2007-07-27 13:43:00,2.0285,2.0287,2.0285,2.0287,555400001.0
2007-07-27 13:44:00,2.0287,2.0287,2.02785,2.0279,1643100003.0
2007-07-27 13:45:00,2.0279,2.0282,2.0277,2.0281,1356799992.0
2007-07-27 13:46:00,2.0282,2.0287,2.0282,2.0285,1356799992.0
2007-07-27 13:47:00,2.0284,2.0289,2.0284,2.0288,1356799992.0
2007-07-27 13:48:00,2.0287,2.0288,2.02855,2.0286,1356799992.0
2007-07-27 13:49:00,2.0286,2.029,2.0286,2.0289,1957299987.0
2007-07-27 13:50:00,2.0289,2.0295,2.0289,2.0293,1957299987.0
2007-07-27 13:51:00,2.0294,2.0295,2.0293,2.0294,1706699996.0
2007-07-27 13:52:00,2.0293,2.0296,2.0293,2.0295,1706699996.0
2007-07-27 13:53:00,2.0294,2.0297,2.0293,2.0297,1706699996.0
2007-07-27 13:54:00,2.0298,2.0307,2.0296,2.0298,1706699996.0
2007-07-27 13:55:00,2.03,2.0301,2.0297,2.0299,1706699996.0
2007-07-27 13:56:00,2.03,2.0303,2.0298,2.0299,1706699996.0
2007-07-27 13:57:00,2.0298,2.0298,2.02945,2.0296,1706699996.0
2007-07-27 13:58:00,2.0296,2.0297,2.0295,2.0297,1249000003.0
2007-07-27 13:59:00,2.0297,2.0298,2.0295,2.0295,1469300002.0
2007-07-27 14:00:00,2.0294,2.0295,2.0293,2.0295,1591600000.0
2007-07-27 14:01:00,2.0296,2.0301,2.0296,2.03,1517200001.0
2007-07-27 14:02:00,2.0299,2.0301,2.0298,2.03,1517200001.0
2007-07-27 14:03:00,2.03,2.0305,2.03,2.0303,1657700002.0
2007-07-27 14:04:00,2.0304,2.0315,2.0304,2.031,1657700002.0
2007-07-27 14:05:00,2.03095,2.0315,2.03075,2.0314,1657700002.0
2007-07-27 14:06:00,2.0314,2.0317,2.0314,2.0316,1597500000.0
2007-07-27 14:07:00,2.0317,2.0319,2.03145,2.0315,1810799993.0
2007-07-27 14:08:00,2.0315,2.0317,2.0312,2.03135,1478700001.0
2007-07-27 14:09:00,2.03135,2.03145,2.03125,2.0314,1107399996.0
2007-07-27 14:10:00,2.0314,2.0315,2.0312,2.0312,577900000.0
2007-07-27 14:11:00,2.0312,2.0312,2.0309,2.03105,1217599998.0
2007-07-27 14:12:00,2.03105,2.0312,2.03095,2.0311,999600002.0
2007-07-27 14:13:00,2.0311,2.03125,2.0311,2.0312,288000000.0
2007-07-27 14:14:00,2.0312,2.0315,2.03115,2.0313,1331500004.0
2007-07-27 14:15:00,2.0312,2.0315,2.0306,2.0307,1126600003.0
2007-07-27 14:16:00,2.0306,2.031,2.0305,2.0308,1126600003.0
2007-07-27 14:17:00,2.0307,2.0311,2.0305,2.0305,1126600003.0
2007-07-27 14:18:00,2.0306,2.0311,2.0305,2.031,1126600003.0
2007-07-27 14:19:00,2.0309,2.0311,2.0308,2.031,1126600003.0
2007-07-27 14:20:00,2.0311,2.0311,2.0304,2.0304,1126600003.0
2007-07-27 14:21:00,2.0306,2.0306,2.0304,2.0304,1126600003.0
2007-07-27 14:22:00,2.0304,2.0305,2.0302,2.0305,1141500003.0
2007-07-27 14:23:00,2.0305,2.0305,2.0302,2.0304,2083299993.0
2007-07-27 14:24:00,2.0305,2.031,2.0304,2.031,2083299993.0
2007-07-27 14:25:00,2.031,2.0311,2.0307,2.0307,2083299993.0
2007-07-27 14:26:00,2.0307,2.0308,2.0304,2.0304,1939999997.0
2007-07-27 14:27:00,2.0304,2.0305,2.0303,2.0305,572000002.0
2007-07-27 14:28:00,2.0305,2.0308,2.0305,2.0307,1038800000.0
2007-07-27 14:29:00,2.0307,2.031,2.0305,2.0307,781700009.0
2007-07-27 14:30:00,2.0307,2.0313,2.02925,2.0311,1844700021.0
2007-07-27 14:31:00,2.0311,2.0312,2.0304,2.0309,1381299996.0
2007-07-27 14:32:00,2.0307,2.0315,2.0306,2.0314,1381299996.0
2007-07-27 14:33:00,2.0315,2.0317,2.0312,2.0317,1381299996.0
2007-07-27 14:34:00,2.0316,2.0321,2.0316,2.032,1381299996.0
2007-07-27 14:35:00,2.0319,2.0323,2.0315,2.032,1381299996.0
2007-07-27 14:36:00,2.0319,2.033,2.0318,2.0326,1381299996.0
2007-07-27 14:37:00,2.0325,2.0337,2.0324,2.0332,1381299996.0
2007-07-27 14:38:00,2.0331,2.0335,2.0327,2.0332,1381299996.0
2007-07-27 14:39:00,2.0331,2.0335,2.0327,2.0333,1381299996.0
2007-07-27 14:40:00,2.0331,2.0333,2.0327,2.0327,1381299996.0
2007-07-27 14:41:00,2.0328,2.0329,2.0323,2.0324,1381299996.0
2007-07-27 14:42:00,2.0325,2.0329,2.0325,2.0328,1381299996.0
2007-07-27 14:43:00,2.0326,2.033,2.0325,2.0329,2115570017.0
2007-07-27 14:44:00,2.0328,2.033,2.0325,2.0328,2115570017.0
2007-07-27 14:45:00,2.0327,2.0328,2.0324,2.0326,2115570017.0
2007-07-27 14:46:00,2.0327,2.0336,2.0327,2.0336,2115570017.0
2007-07-27 14:47:00,2.0334,2.0338,2.0333,2.0337,2115570017.0
2007-07-27 14:48:00,2.0336,2.034,2.0334,2.0339,2115570017.0
2007-07-27 14:49:00,2.0341,2.0343,2.0337,2.0339,2115570017.0
2007-07-27 14:50:00,2.0338,2.0343,2.0338,2.034,2115570017.0
2007-07-27 14:51:00,2.0341,2.0346,2.034,2.034,2115570017.0
2007-07-27 14:52:00,2.0341,2.0341,2.0336,2.0341,2115570017.0
2007-07-27 14:53:00,2.034,2.034,2.0333,2.0333,2115570017.0
2007-07-27 14:54:00,2.0332,2.0332,2.0327,2.0328,2115570017.0
2007-07-27 14:55:00,2.0327,2.0331,2.0325,2.0325,2115570017.0
2007-07-27 14:56:00,2.0324,2.0328,2.0324,2.0327,2115570017.0
2007-07-27 14:57:00,2.0327,2.0329,2.0325,2.0328,2115570017.0
2007-07-27 14:58:00,2.0328,2.0328,2.0321,2.0321,1512099988.0
2007-07-27 14:59:00,2.0322,2.0322,2.0309,2.0313,1512099988.0
2007-07-27 15:00:00,2.0313,2.0314,2.0312,2.0313,1512099988.0
2007-07-27 15:01:00,2.0313,2.0313,2.0309,2.0309,1723499986.0
2007-07-27 15:02:00,2.0308,2.0315,2.0308,2.0315,2063999981.0
2007-07-27 15:03:00,2.0314,2.032,2.0314,2.0316,2063999981.0
2007-07-27 15:04:00,2.0315,2.0315,2.0311,2.0314,2063999981.0
2007-07-27 15:05:00,2.0315,2.0317,2.0312,2.0315,2063999981.0
2007-07-27 15:06:00,2.0315,2.0318,2.0314,2.0314,1595599993.0
2007-07-27 15:07:00,2.0315,2.0315,2.0313,2.0313,1078300007.0
2007-07-27 15:08:00,2.0313,2.0318,2.0313,2.0316,1095400004.0
2007-07-27 15:09:00,2.0317,2.0319,2.0314,2.0319,1785699978.0
2007-07-27 15:10:00,2.0319,2.032,2.0319,2.0319,386000000.0
2007-07-27 15:11:00,2.0319,2.0319,2.0316,2.0317,1847999987.0
2007-07-27 15:12:00,2.0317,2.0317,2.0315,2.0316,1537300011.0
2007-07-27 15:13:00,2.0316,2.03195,2.0315,2.0319,1526000008.0
2007-07-27 15:14:00,2.0319,2.0323,2.0318,2.0318,1716899995.0
2007-07-27 15:15:00,2.0318,2.0318,2.0309,2.0309,1429299996.0
2007-07-27 15:16:00,2.0308,2.0313,2.0307,2.031,1381699996.0
2007-07-27 15:17:00,2.0309,2.0315,2.0308,2.0312,1381699996.0
2007-07-27 15:18:00,2.03125,2.0315,2.0312,2.0313,1381699996.0
2007-07-27 15:19:00,2.0313,2.0316,2.0309,2.0309,1823400000.0
2007-07-27 15:20:00,2.031,2.0315,2.031,2.03145,1823400000.0
2007-07-27 15:21:00,2.0315,2.0315,2.03125,2.0314,1441799998.0
2007-07-27 15:22:00,2.0314,2.0317,2.0313,2.0317,1142399998.0
2007-07-27 15:23:00,2.0317,2.0317,2.0314,2.0315,2103900001.0
2007-07-27 15:24:00,2.0315,2.0315,2.03115,2.03115,1014000006.0
2007-07-27 15:25:00,2.03115,2.03135,2.03065,2.0307,1764700004.0
2007-07-27 15:26:00,2.03075,2.0312,2.03065,2.031,1306199991.0
2007-07-27 15:27:00,2.0311,2.0313,2.0309,2.03115,869100005.0
2007-07-27 15:28:00,2.0312,2.0312,2.0306,2.0306,1843399993.0
2007-07-27 15:29:00,2.0306,2.0311,2.0306,2.0308,2138599994.0
2007-07-27 15:30:00,2.0308,2.0312,2.0308,2.031,981800002.0
2007-07-27 15:31:00,2.0311,2.0318,2.0311,2.0316,2133600004.0
2007-07-27 15:32:00,2.0318,2.0319,2.03115,2.0312,2133600004.0
2007-07-27 15:33:00,2.03115,2.0315,2.0311,2.0315,1479899997.0
2007-07-27 15:34:00,2.0316,2.0317,2.0315,2.0316,1650200002.0
2007-07-27 15:35:00,2.0316,2.03195,2.03135,2.0314,1797199998.0
2007-07-27 15:36:00,2.0314,2.0317,2.0313,2.0316,1402300004.0
2007-07-27 15:37:00,2.03155,2.0319,2.03145,2.03155,1902000003.0
2007-07-27 15:38:00,2.0313,2.0314,2.0311,2.0313,2084400007.0
2007-07-27 15:39:00,2.0314,2.0316,2.0311,2.0313,2084400007.0
2007-07-27 15:40:00,2.0313,2.0316,2.0313,2.0313,1954300002.0
2007-07-27 15:41:00,2.0315,2.0317,2.0311,2.0311,1453599992.0
2007-07-27 15:42:00,2.03115,2.0314,2.0308,2.0309,1453599992.0
2007-07-27 15:43:00,2.0306,2.031,2.0304,2.0307,2062699997.0
2007-07-27 15:44:00,2.0308,2.031,2.0305,2.031,2062699997.0
2007-07-27 15:45:00,2.0311,2.0312,2.0309,2.0309,2062699997.0
2007-07-27 15:46:00,2.0307,2.0309,2.0307,2.0309,1613199996.0
2007-07-27 15:47:00,2.031,2.031,2.0308,2.0308,1613199996.0
2007-07-27 15:48:00,2.0308,2.0308,2.0306,2.0307,1049000010.0
2007-07-27 15:49:00,2.0307,2.0311,2.0307,2.0309,1017799998.0
2007-07-27 15:50:00,2.031,2.0311,2.0309,2.031,1017799998.0
2007-07-27 15:51:00,2.0311,2.0313,2.0308,2.03085,1690499997.0
2007-07-27 15:52:00,2.03085,2.0309,2.03035,2.03035,2004100002.0
2007-07-27 15:53:00,2.0301,2.0302,2.03,2.03,1241500003.0
2007-07-27 15:54:00,2.0301,2.0301,2.0293,2.0294,1241500003.0
2007-07-27 15:55:00,2.0293,2.0295,2.0291,2.0291,1241500003.0
2007-07-27 15:56:00,2.029,2.0295,2.029,2.0295,1241500003.0
2007-07-27 15:57:00,2.0296,2.03,2.0294,2.0299,1241500003.0
2007-07-27 15:58:00,2.03,2.0301,2.0299,2.03,1241500003.0
2007-07-27 15:59:00,2.03,2.0302,2.0295,2.0295,1608999997.0
2007-07-27 16:00:00,2.0301,2.0302,2.03,2.0301,1445399998.0
2007-07-27 16:01:00,2.0301,2.0302,2.0299,2.0299,1785000012.0
2007-07-27 16:02:00,2.0299,2.0301,2.0298,2.0298,1935700001.0
2007-07-27 16:03:00,2.0298,2.0299,2.0292,2.0292,1910999994.0
2007-07-27 16:04:00,2.0292,2.0293,2.029,2.0291,1605399989.0
2007-07-27 16:05:00,2.029,2.029,2.028,2.0281,1605399989.0
2007-07-27 16:06:00,2.028,2.0288,2.028,2.0285,1605399989.0
2007-07-27 16:07:00,2.0284,2.0287,2.0283,2.0287,1605399989.0
2007-07-27 16:08:00,2.0288,2.0291,2.0287,2.0291,1605399989.0
2007-07-27 16:09:00,2.0289,2.0291,2.0285,2.0285,1605399989.0
2007-07-27 16:10:00,2.0283,2.0289,2.0283,2.0289,1605399989.0
2007-07-27 16:11:00,2.029,2.0295,2.029,2.0292,1605399989.0
2007-07-27 16:12:00,2.0293,2.0304,2.029,2.0301,1605399989.0
2007-07-27 16:13:00,2.0302,2.0303,2.0297,2.0298,1605399989.0
2007-07-27 16:14:00,2.0297,2.0298,2.0296,2.0297,1605399989.0
2007-07-27 16:15:00,2.0298,2.03,2.0297,2.03,1605399989.0
2007-07-27 16:16:00,2.0299,2.0303,2.0299,2.0303,1336699989.0
2007-07-27 16:17:00,2.0302,2.0303,2.0297,2.0297,1336699989.0
2007-07-27 16:18:00,2.0296,2.03,2.0296,2.0299,1336699989.0
2007-07-27 16:19:00,2.0297,2.0299,2.0294,2.0298,1336699989.0
2007-07-27 16:20:00,2.0297,2.03,2.0297,2.0297,1336699989.0
2007-07-27 16:21:00,2.0296,2.0298,2.0296,2.0298,1336699989.0
2007-07-27 16:22:00,2.0299,2.03,2.0298,2.0298,1336699989.0
2007-07-27 16:23:00,2.0299,2.0299,2.0295,2.0296,1336699989.0
2007-07-27 16:24:00,2.0297,2.0302,2.0296,2.0301,1336699989.0
2007-07-27 16:25:00,2.0301,2.0304,2.0301,2.0302,1867799991.0
2007-07-27 16:26:00,2.03,2.0301,2.0297,2.0301,1500900004.0
2007-07-27 16:27:00,2.0302,2.031,2.0302,2.0308,1500900004.0
2007-07-27 16:28:00,2.0307,2.0309,2.0305,2.0308,1500900004.0
2007-07-27 16:29:00,2.0309,2.0313,2.0308,2.0308,1500900004.0
2007-07-27 16:30:00,2.0308,2.0309,2.0303,2.0304,1954099999.0
2007-07-27 16:31:00,2.0303,2.0307,2.0303,2.0306,1379400005.0
2007-07-27 16:32:00,2.0307,2.0309,2.0306,2.0308,1379400005.0
2007-07-27 16:33:00,2.0309,2.0311,2.0308,2.0311,1379400005.0
2007-07-27 16:34:00,2.0311,2.03145,2.0309,2.03145,1507100004.0
2007-07-27 16:35:00,2.0313,2.0316,2.0312,2.0314,1783900004.0
2007-07-27 16:36:00,2.03155,2.0316,2.0308,2.031,1783900004.0
2007-07-27 16:37:00,2.031,2.0315,2.031,2.0311,1726100006.0
2007-07-27 16:38:00,2.0309,2.0311,2.0308,2.0311,2079699996.0
2007-07-27 16:39:00,2.0312,2.0317,2.0312,2.0316,2079699996.0
2007-07-27 16:40:00,2.0316,2.0316,2.0313,2.0314,1877800011.0
2007-07-27 16:41:00,2.0314,2.0314,2.0312,2.0313,1847099997.0
2007-07-27 16:42:00,2.0313,2.0314,2.0313,2.0313,1847099997.0
2007-07-27 16:43:00,2.0313,2.0314,2.0313,2.0313,476500000.0
2007-07-27 16:44:00,2.0313,2.0314,2.0311,2.0311,1109799994.0
2007-07-27 16:45:00,2.0312,2.0312,2.0308,2.0308,1929599999.0
2007-07-27 16:46:00,2.031,2.0311,2.0307,2.0309,1929599999.0
2007-07-27 16:47:00,2.0308,2.0309,2.0307,2.0307,1929599999.0
2007-07-27 16:48:00,2.0306,2.0313,2.0306,2.0312,1929599999.0
2007-07-27 16:49:00,2.0311,2.0313,2.0309,2.0312,1929599999.0
2007-07-27 16:50:00,2.0313,2.03165,2.03115,2.0316,1929599999.0
2007-07-27 16:51:00,2.0317,2.0317,2.0315,2.0317,1723600007.0
2007-07-27 16:52:00,2.0317,2.0318,2.0315,2.0316,1852399988.0
2007-07-27 16:53:00,2.0314,2.0314,2.031,2.0312,2099599994.0
2007-07-27 16:54:00,2.0311,2.0312,2.031,2.0311,2099599994.0
2007-07-27 16:55:00,2.0312,2.0312,2.0309,2.0311,2099599994.0
2007-07-27 16:56:00,2.0311,2.0311,2.031,2.031,2099599994.0
2007-07-27 16:57:00,2.031,2.031,2.0307,2.0308,1697899995.0
2007-07-27 16:58:00,2.0307,2.0309,2.0306,2.0309,1697899995.0
2007-07-27 16:59:00,2.031,2.0313,2.0305,2.0305,1697899995.0
2007-07-27 17:00:00,2.0304,2.0304,2.0296,2.0296,1898199997.0
2007-07-27 17:01:00,2.0295,2.03,2.0295,2.0297,1898199997.0
2007-07-27 17:02:00,2.0296,2.0297,2.029,2.0295,1898199997.0
2007-07-27 17:03:00,2.0297,2.0297,2.0294,2.0294,1898199997.0
2007-07-27 17:04:00,2.0293,2.0294,2.0283,2.0283,1898199997.0
2007-07-27 17:05:00,2.0284,2.0284,2.0279,2.0281,1898199997.0
2007-07-27 17:06:00,2.0281,2.0283,2.02805,2.0283,1898199997.0
2007-07-27 17:07:00,2.0282,2.0286,2.0282,2.0285,1910099993.0
2007-07-27 17:08:00,2.0286,2.0289,2.0285,2.0289,1910099993.0
2007-07-27 17:09:00,2.029,2.0291,2.0287,2.0287,1910099993.0
2007-07-27 17:10:00,2.0286,2.0291,2.0286,2.0287,1910099993.0
2007-07-27 17:11:00,2.0288,2.0289,2.0287,2.0288,1910099993.0
2007-07-27 17:12:00,2.0289,2.0291,2.0287,2.0289,1910099993.0
2007-07-27 17:13:00,2.0289,2.0292,2.02885,2.0292,1855399994.0
2007-07-27 17:14:00,2.0292,2.0293,2.029,2.0293,1620400014.0
2007-07-27 17:15:00,2.02915,2.0292,2.0289,2.02895,1358399995.0
2007-07-27 17:16:00,2.029,2.0291,2.0287,2.0288,1819800010.0
2007-07-27 17:17:00,2.0287,2.0295,2.0286,2.0294,1765200005.0
2007-07-27 17:18:00,2.0293,2.0295,2.0292,2.0293,1765200005.0
2007-07-27 17:19:00,2.0294,2.0296,2.0293,2.0293,1765200005.0
2007-07-27 17:20:00,2.0293,2.0294,2.0292,2.0293,1062999992.0
2007-07-27 17:21:00,2.0293,2.0296,2.0293,2.0295,1522399986.0
2007-07-27 17:22:00,2.0295,2.0296,2.0294,2.0296,753300004.0
2007-07-27 17:23:00,2.0295,2.0298,2.0295,2.0296,1373499997.0
2007-07-27 17:24:00,2.0297,2.0301,2.0296,2.0297,491200000.0
2007-07-27 17:25:00,2.0296,2.0296,2.0292,2.0296,491200000.0
2007-07-27 17:26:00,2.0296,2.0298,2.0296,2.0297,491200000.0
2007-07-27 17:27:00,2.0297,2.0299,2.0297,2.0299,893100000.0
2007-07-27 17:28:00,2.0299,2.0299,2.0295,2.0296,1191400007.0
2007-07-27 17:29:00,2.0296,2.0297,2.02955,2.0297,856799992.0
2007-07-27 17:30:00,2.0296,2.0298,2.0295,2.0296,830900000.0
2007-07-27 17:31:00,2.0296,2.0298,2.0296,2.0297,668500000.0
2007-07-27 17:32:00,2.0297,2.0297,2.0294,2.0294,1940899993.0
2007-07-27 17:33:00,2.0294,2.0295,2.0293,2.0294,992399992.0
2007-07-27 17:34:00,2.0294,2.0294,2.0291,2.0291,993199999.0
2007-07-27 17:35:00,2.029,2.0293,2.029,2.0292,1197399998.0
2007-07-27 17:36:00,2.0294,2.0297,2.0294,2.0296,1197399998.0
2007-07-27 17:37:00,2.0295,2.0301,2.0294,2.0301,861500001.0
2007-07-27 17:38:00,2.03,2.0304,2.03,2.0303,861500001.0
2007-07-27 17:39:00,2.0304,2.0305,2.0302,2.0303,861500001.0
2007-07-27 17:40:00,2.0303,2.0303,2.02975,2.0299,986800004.0
2007-07-27 17:41:00,2.0299,2.0299,2.0295,2.0296,1188599997.0
2007-07-27 17:42:00,2.0295,2.0297,2.0293,2.0293,1035299997.0
2007-07-27 17:43:00,2.0293,2.0296,2.0292,2.0296,1056900004.0
2007-07-27 17:44:00,2.0296,2.0298,2.02955,2.0297,546400002.0
2007-07-27 17:45:00,2.0297,2.0298,2.02955,2.0298,748500000.0
2007-07-27 17:46:00,2.0298,2.03,2.02965,2.0299,638000006.0
2007-07-27 17:47:00,2.0299,2.0301,2.0297,2.0299,1260800002.0
2007-07-27 17:48:00,2.0299,2.0301,2.0296,2.0296,1346099997.0
2007-07-27 17:49:00,2.0296,2.0297,2.02925,2.02925,1692900008.0
2007-07-27 17:50:00,2.02925,2.0296,2.02925,2.0293,1894000003.0
2007-07-27 17:51:00,2.0293,2.0296,2.0292,2.0295,1684299992.0
2007-07-27 17:52:00,2.0295,2.0296,2.0293,2.0294,1595500004.0
2007-07-27 17:53:00,2.0294,2.02955,2.0292,2.02955,1027600006.0
2007-07-27 17:54:00,2.0296,2.0296,2.0294,2.0295,420300006.0
2007-07-27 17:55:00,2.0295,2.0295,2.0289,2.029,1721900001.0
2007-07-27 17:56:00,2.0288,2.029,2.0288,2.0289,1721900001.0
2007-07-27 17:57:00,2.029,2.029,2.0288,2.029,1721900001.0
2007-07-27 17:58:00,2.02895,2.02915,2.0289,2.029,1700100000.0
2007-07-27 17:59:00,2.029,2.0292,2.02885,2.0289,1090799996.0
2007-07-27 18:00:00,2.02885,2.0291,2.0288,2.0289,1292499998.0
2007-07-27 18:01:00,2.0289,2.02895,2.0288,2.0289,163999999.0
2007-07-27 18:02:00,2.0289,2.0289,2.0288,2.0289,846799998.0
2007-07-27 18:03:00,2.02885,2.0289,2.02875,2.0288,315199999.0
2007-07-27 18:04:00,2.0288,2.0291,2.0288,2.029,2061300005.0
2007-07-27 18:05:00,2.0291,2.0291,2.02885,2.029,2061300005.0
2007-07-27 18:06:00,2.029,2.0291,2.0285,2.0285,1171199997.0
2007-07-27 18:07:00,2.0285,2.0286,2.0282,2.0283,1090599991.0
2007-07-27 18:08:00,2.0283,2.0283,2.0281,2.0283,523599999.0
2007-07-27 18:09:00,2.0283,2.0284,2.02805,2.02825,1303200007.0
2007-07-27 18:10:00,2.02825,2.0284,2.028,2.028,1242399991.0
2007-07-27 18:11:00,2.028,2.02805,2.027,2.027,1496599997.0
2007-07-27 18:12:00,2.027,2.027,2.026,2.026,1745200001.0
2007-07-27 18:13:00,2.0258,2.0259,2.0251,2.0251,2068749998.0
2007-07-27 18:14:00,2.0252,2.0256,2.025,2.0255,2068749998.0
2007-07-27 18:15:00,2.0255,2.0257,2.0251,2.0256,2007899997.0
2007-07-27 18:16:00,2.0258,2.0261,2.0257,2.0259,2007899997.0
2007-07-27 18:17:00,2.0261,2.0261,2.0257,2.0257,1016799979.0
2007-07-27 18:18:00,2.02565,2.0257,2.02545,2.0256,1276799996.0
2007-07-27 18:19:00,2.0256,2.026,2.02555,2.0257,2079300006.0
2007-07-27 18:20:00,2.0256,2.0258,2.0256,2.0256,1261699990.0
2007-07-27 18:21:00,2.0257,2.026,2.0257,2.0259,1261699990.0
2007-07-27 18:22:00,2.0261,2.0264,2.0259,2.0263,1261699990.0
2007-07-27 18:23:00,2.0263,2.0266,2.0263,2.02645,1505100012.0
2007-07-27 18:24:00,2.0263,2.0271,2.0263,2.0271,1430299991.0
2007-07-27 18:25:00,2.0269,2.027,2.0267,2.0268,1430299991.0
2007-07-27 18:26:00,2.0268,2.0271,2.0268,2.027,623599998.0
2007-07-27 18:27:00,2.027,2.027,2.0267,2.0267,2122100002.0
2007-07-27 18:28:00,2.0267,2.0268,2.02665,2.0267,588799992.0
2007-07-27 18:29:00,2.0267,2.0271,2.0267,2.027,759799999.0
2007-07-27 18:30:00,2.027,2.027,2.02665,2.0268,1382700004.0
2007-07-27 18:31:00,2.0268,2.0272,2.0267,2.0269,1461899995.0
2007-07-27 18:32:00,2.0268,2.0274,2.0268,2.0274,1245414003.0
2007-07-27 18:33:00,2.0275,2.0277,2.0273,2.0273,1245414003.0
2007-07-27 18:34:00,2.0273,2.0274,2.0271,2.0271,1854500004.0
2007-07-27 18:35:00,2.0271,2.0271,2.0267,2.0267,770800001.0
2007-07-27 18:36:00,2.0267,2.0267,2.02625,2.0264,1555199990.0
2007-07-27 18:37:00,2.0264,2.0264,2.0261,2.0261,958899997.0
2007-07-27 18:38:00,2.0261,2.0262,2.026,2.026,1056700002.0
2007-07-27 18:39:00,2.026,2.0262,2.02595,2.0261,712100008.0
2007-07-27 18:40:00,2.026,2.0263,2.026,2.0262,1730299989.0
2007-07-27 18:41:00,2.0261,2.0264,2.0261,2.0263,2038000000.0
2007-07-27 18:42:00,2.0263,2.0264,2.0263,2.0264,559399994.0
2007-07-27 18:43:00,2.0264,2.0264,2.0262,2.0264,1336999986.0
2007-07-27 18:44:00,2.0263,2.0276,2.0263,2.0275,1700999989.0
2007-07-27 18:45:00,2.0275,2.0277,2.0274,2.0277,1485999998.0
2007-07-27 18:46:00,2.0277,2.0277,2.02745,2.0276,546899999.0
2007-07-27 18:47:00,2.0276,2.0277,2.02745,2.02745,527999996.0
2007-07-27 18:48:00,2.0273,2.0273,2.0269,2.027,729799998.0
2007-07-27 18:49:00,2.0271,2.0273,2.02705,2.0272,729799998.0
2007-07-27 18:50:00,2.0272,2.0273,2.02685,2.027,1018099990.0
2007-07-27 18:51:00,2.027,2.0272,2.02695,2.02715,805799998.0
2007-07-27 18:52:00,2.0271,2.0273,2.0271,2.0273,475699999.0
2007-07-27 18:53:00,2.02735,2.0275,2.02735,2.0274,723799996.0
2007-07-27 18:54:00,2.0274,2.0274,2.02695,2.027,1803399994.0
2007-07-27 18:55:00,2.027,2.0271,2.0269,2.027,1592199998.0
2007-07-27 18:56:00,2.0267,2.0268,2.0261,2.0261,1613900000.0
2007-07-27 18:57:00,2.0263,2.0264,2.026,2.0261,1613900000.0
2007-07-27 18:58:00,2.0262,2.0262,2.026,2.0262,1530999995.0
2007-07-27 18:59:00,2.0261,2.0263,2.0261,2.0263,539699999.0
2007-07-27 19:00:00,2.0263,2.0263,2.0261,2.0262,491499997.0
2007-07-27 19:01:00,2.0262,2.0264,2.0262,2.0264,488300001.0
2007-07-27 19:02:00,2.0264,2.0264,2.0261,2.0263,1156900000.0
2007-07-27 19:03:00,2.0263,2.0263,2.026,2.0261,774700004.0
2007-07-27 19:04:00,2.0261,2.0263,2.026,2.0263,751400001.0
2007-07-27 19:05:00,2.0263,2.0263,2.026,2.0261,494399999.0
2007-07-27 19:06:00,2.0262,2.02625,2.0261,2.0262,308700000.0
2007-07-27 19:07:00,2.0262,2.02625,2.0261,2.0262,445400000.0
2007-07-27 19:08:00,2.0262,2.0263,2.0261,2.0261,520499999.0
2007-07-27 19:09:00,2.0261,2.0261,2.0259,2.026,116600000.0
2007-07-27 19:10:00,2.026,2.0261,2.0259,2.026,647399999.0
2007-07-27 19:11:00,2.026,2.026,2.0258,2.026,642300001.0
2007-07-27 19:12:00,2.026,2.0262,2.0259,2.02595,1117599997.0
2007-07-27 19:13:00,2.0259,2.0261,2.02585,2.0259,950500000.0
2007-07-27 19:14:00,2.0259,2.026,2.0259,2.026,252100000.0
2007-07-27 19:15:00,2.0259,2.0262,2.02585,2.02615,1594199999.0
2007-07-27 19:16:00,2.02615,2.0263,2.0261,2.0263,429499996.0
2007-07-27 19:17:00,2.0263,2.0264,2.026,2.026,1496799991.0
2007-07-27 19:18:00,2.0261,2.0263,2.026,2.0262,472299997.0
2007-07-27 19:19:00,2.0262,2.0262,2.02615,2.0262,301099997.0
2007-07-27 19:20:00,2.02615,2.0262,2.0261,2.0262,1026000000.0
2007-07-27 19:21:00,2.0262,2.0265,2.0262,2.0263,963800000.0
2007-07-27 19:22:00,2.0263,2.0264,2.0262,2.0263,963800000.0
2007-07-27 19:23:00,2.0263,2.0263,2.0261,2.0263,1201099998.0
2007-07-27 19:24:00,2.02625,2.0263,2.0261,2.0261,937400001.0
2007-07-27 19:25:00,2.0261,2.0263,2.0261,2.0261,934399984.0
2007-07-27 19:26:00,2.02615,2.0264,2.02615,2.0263,1487699979.0
2007-07-27 19:27:00,2.0264,2.0264,2.0263,2.0263,1585799999.0
2007-07-27 19:28:00,2.0263,2.0263,2.0262,2.0262,868099993.0
2007-07-27 19:29:00,2.0262,2.0262,2.0261,2.0262,212699999.0
2007-07-27 19:30:00,2.0262,2.0263,2.0261,2.0262,1292400005.0
2007-07-27 19:31:00,2.0262,2.0262,2.026,2.0261,1074400000.0
2007-07-27 19:32:00,2.026,2.0262,2.0259,2.0261,2103699999.0
2007-07-27 19:33:00,2.0262,2.0262,2.0262,2.0262,4000000.0
2007-07-27 19:34:00,2.0262,2.0262,2.0261,2.0262,366900001.0
2007-07-27 19:35:00,2.0262,2.0262,2.0262,2.0262,219599995.0
2007-07-27 19:36:00,2.0262,2.02635,2.0262,2.0263,125300000.0
2007-07-27 19:37:00,2.0263,2.0263,2.026,2.0262,352200001.0
2007-07-27 19:38:00,2.0261,2.0264,2.0261,2.0264,522999994.0
2007-07-27 19:39:00,2.0264,2.0265,2.0263,2.0264,1259600007.0
2007-07-27 19:40:00,2.0264,2.0264,2.0263,2.0264,619900005.0
2007-07-27 19:41:00,2.0264,2.02665,2.0263,2.0265,548200000.0
2007-07-27 19:42:00,2.0264,2.0264,2.0263,2.0263,700200003.0
2007-07-27 19:43:00,2.0263,2.0265,2.0262,2.0265,1385400001.0
2007-07-27 19:44:00,2.0265,2.0266,2.0263,2.0266,1189900001.0
2007-07-27 19:45:00,2.0265,2.0279,2.0265,2.0278,2010000001.0
2007-07-27 19:46:00,2.0278,2.0278,2.02715,2.02725,1309800005.0
2007-07-27 19:47:00,2.0273,2.0273,2.02685,2.0269,1117600004.0
2007-07-27 19:48:00,2.0269,2.0273,2.0269,2.0272,1272499995.0
2007-07-27 19:49:00,2.0272,2.0272,2.027,2.0271,900299998.0
2007-07-27 19:50:00,2.0271,2.0274,2.0271,2.0272,1362800003.0
2007-07-27 19:51:00,2.0271,2.0272,2.02705,2.02715,417200000.0
2007-07-27 19:52:00,2.02715,2.0275,2.02715,2.0273,1353299995.0
2007-07-27 19:53:00,2.0273,2.0275,2.02725,2.0273,934100000.0
2007-07-27 19:54:00,2.0273,2.0276,2.0273,2.0276,722900004.0
2007-07-27 19:55:00,2.0276,2.0276,2.0273,2.0273,961499993.0
2007-07-27 19:56:00,2.0274,2.0276,2.02725,2.0276,1757699989.0
2007-07-27 19:57:00,2.0276,2.02765,2.02725,2.02725,842199992.0
2007-07-27 19:58:00,2.02725,2.0275,2.02725,2.0274,419399999.0
2007-07-27 19:59:00,2.0273,2.0275,2.0273,2.0274,891199986.0
2007-07-27 20:00:00,2.0273,2.0274,2.0273,2.0273,428399992.0
2007-07-27 20:01:00,2.0273,2.0277,2.0273,2.0276,894400001.0
2007-07-27 20:02:00,2.0276,2.0277,2.0275,2.0276,886400007.0
2007-07-27 20:03:00,2.0276,2.0276,2.0274,2.0274,1508900006.0
2007-07-27 20:04:00,2.02735,2.0274,2.0269,2.0271,1194399993.0
2007-07-27 20:05:00,2.0271,2.0275,2.0271,2.0273,1398899995.0
2007-07-27 20:06:00,2.0273,2.0274,2.0272,2.0272,678400003.0
2007-07-27 20:07:00,2.0272,2.0273,2.02715,2.0273,234800001.0
2007-07-27 20:08:00,2.0273,2.0273,2.0273,2.0273,465899999.0
2007-07-27 20:09:00,2.0273,2.0274,2.0273,2.0274,1167999995.0
2007-07-27 20:10:00,2.0274,2.0276,2.0274,2.0275,1148400001.0
2007-07-27 20:11:00,2.0276,2.0276,2.0275,2.0275,148000000.0
2007-07-27 20:12:00,2.0275,2.0275,2.0274,2.0274,252800000.0
2007-07-27 20:13:00,2.0274,2.0277,2.0273,2.0277,662300001.0
2007-07-27 20:14:00,2.0276,2.0277,2.0273,2.0274,431699996.0
2007-07-27 20:15:00,2.0274,2.0274,2.0269,2.027,998300001.0
2007-07-27 20:16:00,2.027,2.0273,2.0269,2.027,1744700002.0
2007-07-27 20:17:00,2.0271,2.0275,2.0271,2.0272,1588300002.0
2007-07-27 20:18:00,2.0272,2.0274,2.0272,2.0273,318400002.0
2007-07-27 20:19:00,2.0274,2.0274,2.0273,2.02735,733000002.0
2007-07-27 20:20:00,2.0274,2.028,2.0274,2.02795,1399300007.0
2007-07-27 20:21:00,2.028,2.0281,2.02765,2.02775,1909599983.0
2007-07-27 20:22:00,2.0278,2.028,2.0278,2.028,2124999993.0
2007-07-27 20:23:00,2.028,2.028,2.0279,2.0279,791500000.0
2007-07-27 20:24:00,2.0279,2.02795,2.0278,2.0278,310500004.0
2007-07-27 20:25:00,2.0278,2.0278,2.0276,2.0277,1322600000.0
2007-07-27 20:26:00,2.0277,2.0277,2.0276,2.0276,1076100003.0
2007-07-27 20:27:00,2.0276,2.0278,2.0276,2.0277,1001399996.0
2007-07-27 20:28:00,2.0277,2.0277,2.0273,2.02735,1475300001.0
2007-07-27 20:29:00,2.02735,2.0277,2.02735,2.0275,1632900011.0
2007-07-27 20:30:00,2.0274,2.0275,2.0273,2.0274,1513600003.0
2007-07-27 20:31:00,2.0276,2.0277,2.02745,2.02765,1513600003.0
2007-07-27 20:32:00,2.0277,2.0279,2.02765,2.0278,1137799998.0
2007-07-27 20:33:00,2.0278,2.0279,2.02765,2.0277,941200001.0
2007-07-27 20:34:00,2.0277,2.0279,2.0275,2.0276,1010899993.0
2007-07-27 20:35:00,2.0276,2.0277,2.02755,2.02755,469500002.0
2007-07-27 20:36:00,2.0276,2.0276,2.0275,2.0275,639899996.0
2007-07-27 20:37:00,2.0276,2.0276,2.02725,2.02725,1279699999.0
2007-07-27 20:38:00,2.02725,2.0275,2.02725,2.02725,1516199981.0
2007-07-27 20:39:00,2.0272,2.0274,2.02685,2.027,1390500012.0
2007-07-27 20:40:00,2.027,2.0273,2.0269,2.0269,1852099998.0
2007-07-27 20:41:00,2.027,2.0271,2.027,2.027,571099996.0
2007-07-27 20:42:00,2.027,2.02735,2.027,2.0272,204200000.0
2007-07-27 20:43:00,2.0272,2.0273,2.0271,2.0273,222400000.0
2007-07-27 20:44:00,2.0273,2.0274,2.02715,2.0273,288099996.0
2007-07-27 20:45:00,2.02715,2.0273,2.02715,2.0272,384199998.0
2007-07-27 20:46:00,2.0272,2.0273,2.0269,2.027,768899993.0
2007-07-27 20:47:00,2.027,2.027,2.02685,2.0269,452900004.0
2007-07-27 20:48:00,2.0269,2.027,2.0269,2.0269,179100000.0
2007-07-27 20:49:00,2.0269,2.0269,2.0267,2.0268,312600000.0
2007-07-27 20:50:00,2.0269,2.0269,2.0268,2.0268,260399999.0
2007-07-27 20:51:00,2.0268,2.0269,2.0268,2.0269,809999992.0
2007-07-27 20:52:00,2.0269,2.027,2.0269,2.0269,415499998.0
2007-07-27 20:53:00,2.0269,2.0269,2.0267,2.0268,80100001.0
2007-07-27 20:54:00,2.0268,2.0268,2.02645,2.0265,998000003.0
2007-07-27 20:55:00,2.0266,2.0272,2.0266,2.0271,2003799974.0
2007-07-27 20:56:00,2.0271,2.0271,2.0269,2.0269,92800000.0
2007-07-27 20:57:00,2.027,2.027,2.02685,2.027,413700000.0
2007-07-27 20:58:00,2.027,2.027,2.0269,2.027,244599999.0
2007-07-27 20:59:00,2.0269,2.027,2.0268,2.0269,521000002.0
2007-07-27 21:00:00,2.0269,2.0269,2.0266,2.0269,950399998.0
2007-07-27 21:01:00,2.0269,2.0269,2.0266,2.0269,637400005.0
2007-07-27 21:02:00,2.0269,2.0272,2.0269,2.0271,542499995.0
2007-07-27 21:03:00,2.0272,2.0273,2.0271,2.0273,410999997.0
2007-07-27 21:04:00,2.0273,2.0277,2.0273,2.0276,864199992.0
2007-07-27 21:05:00,2.0276,2.0277,2.0274,2.0277,1136899993.0
2007-07-27 21:06:00,2.0277,2.0277,2.0275,2.0275,468899990.0
2007-07-27 21:07:00,2.0275,2.0275,2.02745,2.0275,128100000.0
2007-07-27 21:08:00,2.0275,2.0279,2.0275,2.0277,834899998.0
2007-07-27 21:09:00,2.0277,2.0278,2.0276,2.0276,600999997.0
2007-07-27 21:10:00,2.0276,2.0277,2.02745,2.02745,405500001.0
2007-07-27 21:11:00,2.0275,2.0277,2.02745,2.02745,165799999.0
2007-07-27 21:12:00,2.0275,2.0275,2.0274,2.0274,699899999.0
2007-07-27 21:13:00,2.0274,2.0276,2.0274,2.0275,192099999.0
2007-07-27 21:14:00,2.0275,2.0276,2.0271,2.0272,1092699996.0
2007-07-27 21:15:00,2.0272,2.0272,2.0272,2.0272,429100000.0
2007-07-27 21:16:00,2.0272,2.0273,2.0272,2.0273,414800000.0
2007-07-27 21:17:00,2.0273,2.0274,2.0272,2.0273,234999999.0
2007-07-27 21:18:00,2.0273,2.0273,2.0273,2.0273,29300000.0
2007-07-27 21:19:00,2.0273,2.0273,2.0272,2.0273,155600000.0
2007-07-27 21:20:00,2.0273,2.0273,2.0273,2.0273,26400000.0
2007-07-27 21:21:00,2.0273,2.0274,2.0273,2.0274,69200000.0
2007-07-27 21:22:00,2.0274,2.0277,2.0273,2.0275,843600001.0
2007-07-27 21:23:00,2.0275,2.0275,2.02725,2.02725,881300001.0
2007-07-27 21:24:00,2.02725,2.0274,2.02725,2.0273,287799999.0
2007-07-27 21:25:00,2.0273,2.0273,2.0272,2.0273,148200001.0
2007-07-27 21:26:00,2.0273,2.0274,2.0272,2.0274,1115500006.0
2007-07-27 21:27:00,2.02735,2.0274,2.0273,2.0273,256500002.0
2007-07-27 21:28:00,2.0274,2.0276,2.0271,2.0275,797000000.0
2007-07-27 21:29:00,2.0274,2.0275,2.0273,2.0273,486799995.0
2007-07-27 21:30:00,2.0273,2.0273,2.027,2.0271,587900002.0
2007-07-27 21:31:00,2.027,2.0271,2.02695,2.02695,135599999.0
2007-07-27 21:32:00,2.027,2.027,2.0262,2.0262,1190300008.0
2007-07-27 21:33:00,2.0262,2.02645,2.0262,2.0263,1287799991.0
2007-07-27 21:34:00,2.0263,2.0265,2.0263,2.0265,772399998.0
2007-07-27 21:35:00,2.0265,2.0265,2.0264,2.0265,267300001.0
2007-07-27 21:36:00,2.0265,2.0266,2.0265,2.0265,147600000.0
2007-07-27 21:37:00,2.02627,2.02638,2.02624,2.0263,30800000.0
2007-07-27 21:38:00,2.0265,2.0265,2.0263,2.0264,254699999.0
2007-07-27 21:39:00,2.0263,2.0264,2.0263,2.0264,161000000.0
2007-07-27 21:40:00,2.0264,2.0265,2.0264,2.0265,89500000.0
2007-07-27 21:41:00,2.02645,2.02645,2.0263,2.0263,224200002.0
2007-07-27 21:42:00,2.0263,2.0264,2.02625,2.0263,333800001.0
2007-07-27 21:43:00,2.0263,2.0264,2.0263,2.0264,179100000.0
2007-07-27 21:44:00,2.0264,2.0264,2.0261,2.0261,428700001.0
2007-07-27 21:45:00,2.0261,2.0264,2.0261,2.0264,347899996.0
2007-07-27 21:46:00,2.0264,2.0266,2.0262,2.0264,888100001.0
2007-07-27 21:47:00,2.0264,2.02655,2.0262,2.0263,1141500002.0
2007-07-27 21:48:00,2.0263,2.0263,2.026,2.0261,858499994.0
2007-07-27 21:49:00,2.0261,2.0263,2.026,2.0261,1203200005.0
2007-07-27 21:50:00,2.0261,2.0261,2.026,2.026,391500000.0
2007-07-27 21:51:00,2.026,2.0261,2.026,2.0261,210400000.0
2007-07-27 21:52:00,2.0261,2.0261,2.0261,2.0261,8800000.0
2007-07-27 21:53:00,2.02605,2.02605,2.02605,2.02605,6000000.0
2007-07-27 21:54:00,2.0261,2.0262,2.02595,2.026,126900000.0
2007-07-27 21:55:00,2.02605,2.0261,2.0259,2.0259,186800000.0
2007-07-27 21:56:00,2.0259,2.026,2.02585,2.0259,267600000.0
2007-07-27 21:57:00,2.0259,2.02595,2.0255,2.0256,499300000.0
2007-07-27 21:58:00,2.0255,2.0256,2.02525,2.0254,430900000.0
2007-07-27 21:59:00,2.0254,2.0255,2.02515,2.02525,571800003.0
2007-07-27 22:00:00,2.0253,2.0254,2.0251,2.0251,251300000.0
2007-07-27 22:01:00,2.0252,2.0255,2.02515,2.0255,765799998.0
2007-07-27 22:02:00,2.0255,2.02575,2.0254,2.0257,345399998.0
2007-07-27 22:03:00,2.0256,2.0257,2.0255,2.0256,405100000.0
2007-07-27 22:04:00,2.0256,2.026,2.02555,2.0258,494800000.0
2007-07-27 22:05:00,2.0258,2.0261,2.0258,2.0261,529500000.0
2007-07-27 22:06:00,2.0261,2.0263,2.0259,2.026,742400000.0
2007-07-27 22:07:00,2.026,2.026,2.0256,2.0257,430600000.0
2007-07-27 22:08:00,2.0257,2.0257,2.0253,2.02545,1429799994.0
2007-07-27 22:09:00,2.0254,2.0256,2.0252,2.0252,567200000.0
2007-07-27 22:10:00,2.0253,2.0256,2.025,2.0253,640200000.0
2007-07-27 22:11:00,2.0253,2.0255,2.02525,2.0253,325800004.0
2007-07-27 22:12:00,2.0253,2.0256,2.0253,2.0256,486299999.0
2007-07-27 22:13:00,2.02555,2.0256,2.0253,2.0253,717999999.0
2007-07-27 22:14:00,2.0253,2.0253,2.025,2.025,180900000.0
2007-07-27 22:15:00,2.025,2.025,2.0243,2.0247,310900000.0
2007-07-27 22:16:00,2.0247,2.0249,2.02455,2.0246,458400000.0
2007-07-27 22:17:00,2.0246,2.0249,2.0246,2.0248,379099999.0
2007-07-27 22:18:00,2.0248,2.0251,2.02475,2.025,389499999.0
2007-07-27 22:19:00,2.02505,2.0251,2.0246,2.02465,134200000.0
2007-07-27 22:20:00,2.02465,2.0248,2.02465,2.0247,36600000.0
2007-07-27 22:21:00,2.0247,2.02495,2.0247,2.02495,17400000.0
2007-07-27 22:22:00,2.02469,2.02489,2.02469,2.02481,54100000.0
2007-07-27 22:23:00,2.02464,2.02485,2.02464,2.02485,54400000.0
2007-07-27 22:24:00,2.02495,2.02495,2.0247,2.0248,34000000.0
2007-07-27 22:25:00,2.0247,2.025,2.02465,2.025,137800000.0
2007-07-27 22:26:00,2.025,2.025,2.02465,2.02465,122500000.0
2007-07-27 22:27:00,2.0247,2.0249,2.0247,2.0249,155300000.0
2007-07-27 22:28:00,2.0248,2.0248,2.0248,2.0248,18400000.0
2007-07-27 22:29:00,2.0248,2.0249,2.0248,2.0249,106400000.0
2007-07-27 22:30:00,2.0248,2.025,2.0248,2.025,72000000.0
2007-07-27 22:31:00,2.02495,2.02495,2.0245,2.0245,274800001.0
2007-07-27 22:32:00,2.0245,2.0247,2.0245,2.02465,133700000.0
2007-07-27 22:33:00,2.0247,2.0249,2.0246,2.0247,148099999.0
2007-07-27 22:34:00,2.0247,2.0247,2.0245,2.0245,174900000.0
2007-07-27 22:35:00,2.0245,2.0247,2.0245,2.0246,118800000.0
2007-07-27 22:36:00,2.0245,2.0247,2.0245,2.0246,90300000.0
2007-07-27 22:37:00,2.0247,2.0247,2.0246,2.0246,63100000.0
2007-07-27 22:38:00,2.0246,2.0246,2.0244,2.0245,160100000.0
2007-07-27 22:39:00,2.0245,2.0245,2.0244,2.0245,69200000.0
2007-07-27 22:40:00,2.0245,2.0245,2.0245,2.0245,36000000.0
2007-07-27 22:41:00,2.0245,2.0245,2.0244,2.0244,153300000.0
2007-07-27 22:42:00,2.0244,2.0246,2.0244,2.0245,111600000.0
2007-07-27 22:43:00,2.0245,2.0248,2.0245,2.0245,96000000.0
2007-07-27 22:44:00,2.0245,2.0246,2.0245,2.0245,20400000.0
2007-07-27 22:45:00,2.0245,2.0246,2.0245,2.0245,29200000.0
2007-07-27 22:46:00,2.0245,2.0246,2.0243,2.0244,114699999.0
2007-07-27 22:47:00,2.0244,2.0245,2.0244,2.0245,129000000.0
2007-07-27 22:48:00,2.0245,2.0246,2.0243,2.0244,169200000.0
2007-07-27 22:49:00,2.0244,2.0244,2.0235,2.0235,520299998.0
2007-07-27 22:50:00,2.0236,2.0237,2.0232,2.0233,326299999.0
2007-07-27 22:51:00,2.0233,2.0233,2.023,2.023,692100003.0
2007-07-27 22:52:00,2.0231,2.0236,2.023,2.0233,252900000.0
2007-07-27 22:53:00,2.0234,2.0235,2.0231,2.0232,74900000.0
2007-07-27 22:54:00,2.0231,2.0235,2.0231,2.0235,79200001.0
2007-07-27 22:55:00,2.0235,2.0235,2.0232,2.0232,93300000.0
2007-07-27 22:56:00,2.0233,2.0234,2.0231,2.0231,253100003.0
2007-07-27 22:57:00,2.0231,2.0234,2.023,2.0231,153900001.0
2007-07-27 22:58:00,2.0231,2.0235,2.0224,2.0233,182800000.0
2007-07-27 22:59:00,2.0233,2.024,2.0229,2.024,154800000.0
2007-07-30 00:03:00,2.0206,2.0207,2.0206,2.0206,503600001.0
2007-07-30 00:04:00,2.0207,2.0207,2.0205,2.0206,503600001.0
2007-07-30 00:05:00,2.0205,2.0205,2.0204,2.0204,503600001.0
2007-07-30 00:06:00,2.0205,2.0205,2.0204,2.0204,503600001.0
2007-07-30 00:09:00,2.0203,2.0203,2.0202,2.0203,503600001.0
2007-07-30 00:10:00,2.0201,2.0201,2.02,2.0201,503600001.0
2007-07-30 00:11:00,2.02,2.02,2.02,2.02,503600001.0
2007-07-30 00:12:00,2.0199,2.0201,2.0199,2.02,503600001.0
2007-07-30 00:13:00,2.0199,2.0199,2.0198,2.0198,503600001.0
2007-07-30 00:14:00,2.0199,2.0199,2.0198,2.0199,503600001.0
2007-07-30 00:15:00,2.0198,2.0199,2.0197,2.0197,503600001.0
2007-07-30 00:16:00,2.0196,2.0197,2.0195,2.0197,503600001.0
2007-07-30 00:17:00,2.0195,2.0197,2.0195,2.0196,503600001.0
2007-07-30 00:18:00,2.0195,2.0196,2.0195,2.0195,503600001.0
2007-07-30 00:19:00,2.0194,2.0194,2.0194,2.0194,503600001.0
2007-07-30 00:20:00,2.0195,2.0195,2.0195,2.0195,503600001.0
2007-07-30 00:21:00,2.0194,2.0195,2.0193,2.0194,503600001.0
2007-07-30 00:22:00,2.0192,2.0192,2.019,2.019,503600001.0
2007-07-30 00:23:00,2.0189,2.0189,2.0183,2.0184,503600001.0
2007-07-30 00:24:00,2.0185,2.0185,2.0182,2.0184,503600001.0
2007-07-30 00:25:00,2.0185,2.0185,2.0184,2.0185,503600001.0
2007-07-30 00:26:00,2.0186,2.0188,2.0186,2.0187,503600001.0
2007-07-30 00:27:00,2.0188,2.0194,2.0188,2.0194,503600001.0
2007-07-30 00:28:00,2.0195,2.0204,2.0195,2.0204,503600001.0
2007-07-30 00:29:00,2.0206,2.0222,2.0206,2.0219,503600001.0
2007-07-30 00:30:00,2.0222,2.0229,2.022,2.0228,503600001.0
2007-07-30 00:31:00,2.0229,2.023,2.0228,2.0229,503600001.0
2007-07-30 00:32:00,2.0228,2.0228,2.0227,2.0227,503600001.0
2007-07-30 00:33:00,2.0224,2.0224,2.0203,2.0205,503600001.0
2007-07-30 00:34:00,2.0208,2.0208,2.0201,2.0203,503600001.0
2007-07-30 00:35:00,2.0204,2.0204,2.0201,2.0203,503600001.0
2007-07-30 00:36:00,2.0202,2.0204,2.0202,2.0203,503600001.0
2007-07-30 00:37:00,2.0205,2.0221,2.0205,2.0221,503600001.0
2007-07-30 00:38:00,2.0217,2.0224,2.0216,2.0219,503600001.0
2007-07-30 00:39:00,2.0217,2.0221,2.0217,2.022,503600001.0
2007-07-30 00:40:00,2.0224,2.0228,2.0224,2.0224,503600001.0
2007-07-30 00:41:00,2.0222,2.0224,2.0222,2.0224,503600001.0
2007-07-30 00:42:00,2.022,2.0225,2.0219,2.0219,503600001.0
2007-07-30 00:43:00,2.0217,2.0217,2.0213,2.0213,503600001.0
2007-07-30 00:44:00,2.022,2.0222,2.022,2.0221,503600001.0
2007-07-30 00:45:00,2.0223,2.0224,2.0217,2.0221,503600001.0
2007-07-30 00:46:00,2.0217,2.0223,2.0208,2.0217,503600001.0
2007-07-30 00:47:00,2.0219,2.0222,2.0217,2.022,503600001.0
2007-07-30 00:48:00,2.0222,2.0227,2.0218,2.0221,503600001.0
2007-07-30 00:50:00,2.0224,2.0225,2.0223,2.0224,503600001.0
2007-07-30 00:51:00,2.0225,2.0228,2.0224,2.0224,503600001.0
2007-07-30 00:52:00,2.0225,2.0228,2.0224,2.0225,503600001.0
2007-07-30 00:53:00,2.0226,2.023,2.0226,2.023,503600001.0
2007-07-30 00:54:00,2.0229,2.0232,2.0229,2.0232,503600001.0
2007-07-30 00:55:00,2.0231,2.0231,2.0226,2.0226,503600001.0
2007-07-30 00:56:00,2.0227,2.0227,2.0225,2.0225,503600001.0
2007-07-30 00:57:00,2.0224,2.0224,2.0224,2.0224,503600001.0
2007-07-30 00:58:00,2.0223,2.0225,2.0222,2.0224,503600001.0
2007-07-30 00:59:00,2.0223,2.023,2.0223,2.023,503600001.0
2007-07-30 01:00:00,2.0232,2.0232,2.0231,2.0231,503600001.0
2007-07-30 01:01:00,2.0232,2.0232,2.0228,2.0232,503600001.0
2007-07-30 01:05:00,2.0233,2.0243,2.0233,2.0236,503600001.0
2007-07-30 01:06:00,2.0238,2.0238,2.0236,2.0236,503600001.0
2007-07-30 01:07:00,2.0237,2.0237,2.0236,2.0237,503600001.0
2007-07-30 01:08:00,2.0238,2.0238,2.0237,2.0238,503600001.0
2007-07-30 01:09:00,2.0236,2.0238,2.0232,2.0233,503600001.0
2007-07-30 01:10:00,2.0234,2.0234,2.0233,2.0234,503600001.0
2007-07-30 01:11:00,2.0235,2.0238,2.0235,2.0238,503600001.0
2007-07-30 01:12:00,2.0237,2.0237,2.0236,2.0236,503600001.0
2007-07-30 01:14:00,2.0237,2.0238,2.0237,2.0238,503600001.0
2007-07-30 01:15:00,2.0236,2.0238,2.0236,2.0236,503600001.0
2007-07-30 01:16:00,2.0238,2.0238,2.0236,2.0237,503600001.0
2007-07-30 01:17:00,2.0236,2.0236,2.0236,2.0236,503600001.0
2007-07-30 01:18:00,2.0235,2.0235,2.0234,2.0235,503600001.0
2007-07-30 01:19:00,2.0234,2.0235,2.0232,2.0232,503600001.0
2007-07-30 01:21:00,2.0231,2.0232,2.0231,2.0232,503600001.0
2007-07-30 01:24:00,2.0231,2.0232,2.0231,2.0232,503600001.0
2007-07-30 01:25:00,2.0233,2.0234,2.0232,2.0234,503600001.0
2007-07-30 01:27:00,2.0235,2.0235,2.0234,2.0234,503600001.0
2007-07-30 01:28:00,2.0235,2.0235,2.0234,2.0235,503600001.0
2007-07-30 01:29:00,2.0236,2.0239,2.0236,2.0239,503600001.0
2007-07-30 01:30:00,2.0238,2.0239,2.0237,2.0239,503600001.0
2007-07-30 01:31:00,2.024,2.024,2.0238,2.0238,503600001.0
2007-07-30 01:32:00,2.0239,2.0239,2.0237,2.0238,503600001.0
2007-07-30 01:33:00,2.0237,2.0237,2.0236,2.0236,503600001.0
2007-07-30 01:34:00,2.0235,2.0235,2.0235,2.0235,503600001.0
2007-07-30 01:35:00,2.0233,2.0235,2.0227,2.0227,503600001.0
2007-07-30 01:36:00,2.0229,2.023,2.022,2.0222,503600001.0
2007-07-30 01:37:00,2.0223,2.0223,2.0222,2.0222,503600001.0
2007-07-30 01:38:00,2.0223,2.0223,2.022,2.0223,503600001.0
2007-07-30 01:40:00,2.0224,2.0224,2.0224,2.0224,503600001.0
2007-07-30 01:41:00,2.0223,2.0224,2.0223,2.0224,503600001.0
2007-07-30 01:42:00,2.0223,2.0225,2.0223,2.0225,503600001.0
2007-07-30 01:43:00,2.0224,2.0224,2.0223,2.0223,503600001.0
2007-07-30 01:44:00,2.0224,2.0225,2.0223,2.0224,503600001.0
2007-07-30 01:45:00,2.0223,2.0224,2.0222,2.0224,503600001.0
2007-07-30 01:46:00,2.0223,2.0223,2.0222,2.0222,503600001.0
2007-07-30 01:47:00,2.0221,2.0222,2.0215,2.0215,503600001.0
2007-07-30 01:48:00,2.0214,2.0223,2.0214,2.0217,503600001.0
2007-07-30 01:49:00,2.0219,2.022,2.0213,2.0213,503600001.0
2007-07-30 01:50:00,2.0215,2.0215,2.0213,2.0215,503600001.0
2007-07-30 01:51:00,2.0216,2.022,2.0216,2.0219,503600001.0
2007-07-30 01:52:00,2.022,2.022,2.022,2.022,503600001.0
2007-07-30 01:54:00,2.0218,2.0218,2.0216,2.0217,503600001.0
2007-07-30 01:55:00,2.0218,2.0219,2.0217,2.0219,503600001.0
2007-07-30 01:56:00,2.0218,2.022,2.0217,2.022,503600001.0
2007-07-30 01:57:00,2.0219,2.022,2.0218,2.0218,503600001.0
2007-07-30 01:58:00,2.0217,2.0218,2.0214,2.0214,503600001.0
2007-07-30 01:59:00,2.0217,2.0217,2.0211,2.0212,503600001.0
2007-07-30 02:00:00,2.0212,2.0214,2.0209,2.0213,503600001.0
2007-07-30 02:01:00,2.0213,2.0217,2.0213,2.0216,754999995.0
2007-07-30 02:02:00,2.0216,2.0228,2.0216,2.0221,611999995.0
2007-07-30 02:03:00,2.0222,2.0225,2.0221,2.0224,373300000.0
2007-07-30 02:04:00,2.0223,2.0223,2.022,2.022,236700001.0
2007-07-30 02:05:00,2.02205,2.0223,2.022,2.0223,374400002.0
2007-07-30 02:06:00,2.0223,2.0224,2.0222,2.0222,199899998.0
2007-07-30 02:07:00,2.0222,2.0225,2.0222,2.0225,275299998.0
2007-07-30 02:08:00,2.0226,2.0228,2.0225,2.0227,159300000.0
2007-07-30 02:09:00,2.0227,2.0237,2.0227,2.0234,749800000.0
2007-07-30 02:10:00,2.0234,2.0234,2.023,2.0234,1402800001.0
2007-07-30 02:11:00,2.0234,2.0234,2.0234,2.0234,81800000.0
2007-07-30 02:12:00,2.0234,2.0235,2.0233,2.0234,376799998.0
2007-07-30 02:13:00,2.0234,2.0237,2.0234,2.0237,189300000.0
2007-07-30 02:14:00,2.0237,2.0238,2.02365,2.0238,173600000.0
2007-07-30 02:15:00,2.0238,2.0241,2.0238,2.0238,442099999.0
2007-07-30 02:16:00,2.0238,2.0239,2.0238,2.0239,132799999.0
2007-07-30 02:17:00,2.0239,2.0239,2.0237,2.0237,101500000.0
2007-07-30 02:18:00,2.0237,2.0239,2.0237,2.0238,282000001.0
2007-07-30 02:19:00,2.0238,2.0238,2.02365,2.02365,124900000.0
2007-07-30 02:20:00,2.0237,2.0237,2.0236,2.0236,100100001.0
2007-07-30 02:21:00,2.0236,2.0236,2.0235,2.0235,198200000.0
2007-07-30 02:22:00,2.0235,2.0235,2.0235,2.0235,167199998.0
2007-07-30 02:23:00,2.0235,2.0236,2.0235,2.0235,198099997.0
2007-07-30 02:24:00,2.02355,2.0236,2.0234,2.0235,139500001.0
2007-07-30 02:25:00,2.0235,2.0235,2.0235,2.0235,22400000.0
2007-07-30 02:26:00,2.0234,2.0234,2.0232,2.0232,396299995.0
2007-07-30 02:27:00,2.0233,2.0233,2.0232,2.0232,379299988.0
2007-07-30 02:28:00,2.0232,2.0232,2.0232,2.0232,273899995.0
2007-07-30 02:29:00,2.0232,2.02345,2.0232,2.02345,251199999.0
2007-07-30 02:30:00,2.0235,2.0236,2.0235,2.0236,90200000.0
2007-07-30 02:31:00,2.0236,2.0236,2.0235,2.0235,50200000.0
2007-07-30 02:32:00,2.0235,2.0235,2.02295,2.023,747199996.0
2007-07-30 02:33:00,2.02305,2.0231,2.0226,2.0226,324499999.0
2007-07-30 02:34:00,2.0226,2.0226,2.0219,2.022,664599999.0
2007-07-30 02:35:00,2.022,2.0223,2.0219,2.0221,911499989.0
2007-07-30 02:36:00,2.0221,2.0223,2.0221,2.0221,411899994.0
2007-07-30 02:37:00,2.0221,2.0223,2.022,2.0223,883399998.0
2007-07-30 02:38:00,2.0223,2.0224,2.022,2.0221,687199998.0
2007-07-30 02:39:00,2.0221,2.02225,2.0221,2.0221,81600000.0
2007-07-30 02:40:00,2.022,2.0223,2.022,2.0221,205700000.0
2007-07-30 02:41:00,2.0221,2.0222,2.0221,2.0222,2800000.0
2007-07-30 02:42:00,2.0222,2.0222,2.0221,2.0221,34100000.0
2007-07-30 02:43:00,2.0222,2.0222,2.022,2.022,71300001.0
2007-07-30 02:44:00,2.0221,2.0221,2.0221,2.0221,31400000.0
2007-07-30 02:45:00,2.022,2.0221,2.022,2.0221,67400001.0
2007-07-30 02:46:00,2.0221,2.0226,2.0221,2.0225,596899999.0
2007-07-30 02:47:00,2.0225,2.0228,2.0225,2.02255,300400001.0
2007-07-30 02:48:00,2.02255,2.0226,2.02255,2.0226,369900000.0
2007-07-30 02:49:00,2.0226,2.0226,2.0225,2.0225,272400000.0
2007-07-30 02:50:00,2.0225,2.0225,2.0225,2.0225,14300000.0
2007-07-30 02:51:00,2.0225,2.0225,2.0224,2.0224,34700000.0
2007-07-30 02:52:00,2.0224,2.0224,2.02195,2.022,573099992.0
2007-07-30 02:53:00,2.022,2.0223,2.0218,2.02205,672899999.0
2007-07-30 02:54:00,2.0221,2.0228,2.02205,2.0228,805000002.0
2007-07-30 02:55:00,2.0228,2.0229,2.0226,2.0228,194100000.0
2007-07-30 02:56:00,2.0228,2.0228,2.0227,2.0227,336300000.0
2007-07-30 02:57:00,2.02265,2.0227,2.02265,2.0227,111200000.0
2007-07-30 02:58:00,2.0227,2.0227,2.0227,2.0227,335200000.0
2007-07-30 02:59:00,2.0227,2.0227,2.02265,2.0227,380000000.0
2007-07-30 03:00:00,2.0227,2.0227,2.0221,2.0221,467800000.0
2007-07-30 03:01:00,2.0221,2.0221,2.022,2.0221,344299996.0
2007-07-30 03:02:00,2.0221,2.0225,2.0221,2.0225,389699997.0
2007-07-30 03:03:00,2.0225,2.0228,2.0224,2.0226,110600000.0
2007-07-30 03:04:00,2.02255,2.0227,2.0225,2.0225,208399999.0
2007-07-30 03:05:00,2.0225,2.0227,2.0223,2.0223,1118200007.0
2007-07-30 03:06:00,2.0223,2.0226,2.0223,2.0224,236099997.0
2007-07-30 03:07:00,2.0224,2.0225,2.0224,2.0225,15200000.0
2007-07-30 03:08:00,2.0225,2.0225,2.0224,2.0225,50400000.0
2007-07-30 03:09:00,2.0226,2.0227,2.0223,2.0225,154000000.0
2007-07-30 03:10:00,2.0224,2.0224,2.0224,2.0224,153399999.0
2007-07-30 03:11:00,2.02255,2.0227,2.02255,2.0226,32600000.0
2007-07-30 03:12:00,2.0225,2.0225,2.0224,2.0224,72700001.0
2007-07-30 03:13:00,2.0224,2.0225,2.02235,2.0224,198299999.0
2007-07-30 03:14:00,2.0224,2.0225,2.0224,2.0224,249200004.0
2007-07-30 03:15:00,2.0225,2.0225,2.0224,2.0224,29900000.0
2007-07-30 03:16:00,2.0224,2.0225,2.0222,2.0224,224600000.0
2007-07-30 03:17:00,2.0224,2.0224,2.0221,2.0221,193899999.0
2007-07-30 03:18:00,2.0221,2.0223,2.02205,2.0223,68100001.0
2007-07-30 03:19:00,2.0223,2.0224,2.0222,2.0223,72000000.0
2007-07-30 03:20:00,2.0223,2.0223,2.0223,2.0223,4700000.0
2007-07-30 03:21:00,2.0223,2.0223,2.0223,2.0223,35400000.0
2007-07-30 03:22:00,2.0223,2.0223,2.0222,2.0222,292400000.0
2007-07-30 03:23:00,2.0223,2.0223,2.0223,2.0223,133499995.0
2007-07-30 03:24:00,2.0225,2.0225,2.0224,2.0224,50300000.0
2007-07-30 03:25:00,2.0224,2.0228,2.0223,2.0228,465200003.0
2007-07-30 03:26:00,2.0228,2.0229,2.0225,2.0225,215400000.0
2007-07-30 03:27:00,2.0225,2.0228,2.0225,2.0228,186200002.0
2007-07-30 03:28:00,2.02275,2.0228,2.02245,2.0226,653499997.0
2007-07-30 03:29:00,2.0226,2.0227,2.0224,2.0224,117500000.0
2007-07-30 03:30:00,2.0225,2.0225,2.0223,2.0223,47400000.0
2007-07-30 03:31:00,2.02227,2.02249,2.02227,2.02238,222000001.0
2007-07-30 03:32:00,2.0224,2.0224,2.0224,2.0224,125600000.0
2007-07-30 03:33:00,2.0224,2.0225,2.0224,2.0225,103100000.0
2007-07-30 03:34:00,2.0225,2.0226,2.0224,2.0224,402499995.0
2007-07-30 03:35:00,2.0225,2.0226,2.0225,2.0225,348999989.0
2007-07-30 03:36:00,2.0225,2.0225,2.0225,2.0225,49500000.0
2007-07-30 03:37:00,2.0225,2.0225,2.0225,2.0225,66799999.0
2007-07-30 03:38:00,2.0225,2.023,2.0225,2.023,110699998.0
2007-07-30 03:39:00,2.023,2.0231,2.0227,2.023,195900003.0
2007-07-30 03:40:00,2.0232,2.0232,2.0231,2.0231,91100000.0
2007-07-30 03:41:00,2.0231,2.0232,2.0228,2.0232,289100000.0
2007-07-30 03:42:00,2.0232,2.0233,2.0232,2.0233,147900000.0
2007-07-30 03:43:00,2.0232,2.0234,2.0232,2.0233,234000000.0
2007-07-30 03:44:00,2.0233,2.0233,2.023,2.023,227899999.0
2007-07-30 03:45:00,2.0231,2.0232,2.0231,2.0232,103300000.0
2007-07-30 03:46:00,2.0232,2.0232,2.0232,2.0232,164000000.0
2007-07-30 03:47:00,2.0232,2.0232,2.0231,2.0232,110500000.0
2007-07-30 03:48:00,2.0232,2.0232,2.0231,2.0231,289199998.0
2007-07-30 03:49:00,2.0231,2.0232,2.0231,2.0232,83400000.0
2007-07-30 03:50:00,2.0232,2.0235,2.0232,2.0232,443199994.0
2007-07-30 03:51:00,2.0232,2.0232,2.0232,2.0232,57700000.0
2007-07-30 03:52:00,2.0232,2.0232,2.0232,2.0232,203400000.0
2007-07-30 03:53:00,2.0232,2.0233,2.0232,2.0233,73499999.0
2007-07-30 03:54:00,2.0233,2.0233,2.0233,2.0233,117600000.0
2007-07-30 03:55:00,2.0233,2.0235,2.0233,2.0234,349699996.0
2007-07-30 03:56:00,2.0234,2.0235,2.0234,2.0235,50199999.0
2007-07-30 03:57:00,2.0235,2.0235,2.0234,2.0235,129099999.0
2007-07-30 03:58:00,2.0234,2.0236,2.0234,2.0234,561599996.0
2007-07-30 03:59:00,2.0234,2.0235,2.0232,2.0233,523399996.0
2007-07-30 04:00:00,2.0233,2.0236,2.0232,2.0236,1081899994.0
2007-07-30 04:01:00,2.0237,2.0237,2.0234,2.0236,978799999.0
2007-07-30 04:02:00,2.0236,2.0237,2.0234,2.0235,475099998.0
2007-07-30 04:03:00,2.0235,2.0235,2.0234,2.0235,192500000.0
2007-07-30 04:04:00,2.0235,2.0236,2.0234,2.0235,372099999.0
2007-07-30 04:05:00,2.0235,2.0236,2.0234,2.0235,368799996.0
2007-07-30 04:06:00,2.02345,2.02351,2.02334,2.02349,88600002.0
2007-07-30 04:07:00,2.0235,2.0236,2.0233,2.0235,998899999.0
2007-07-30 04:08:00,2.0235,2.0235,2.0234,2.0235,91500000.0
2007-07-30 04:09:00,2.0235,2.0236,2.0233,2.0236,187300001.0
2007-07-30 04:10:00,2.0236,2.0236,2.0235,2.0236,156100000.0
2007-07-30 04:11:00,2.0236,2.0236,2.0236,2.0236,184000000.0
2007-07-30 04:12:00,2.0236,2.0238,2.0233,2.0238,442600001.0
2007-07-30 04:13:00,2.0237,2.0238,2.0236,2.0237,105400001.0
2007-07-30 04:14:00,2.0237,2.0237,2.0235,2.0236,2109200002.0
2007-07-30 04:15:00,2.0236,2.0238,2.0236,2.0236,58000000.0
2007-07-30 04:16:00,2.0236,2.0238,2.0236,2.0238,250200000.0
2007-07-30 04:17:00,2.0238,2.0238,2.0238,2.0238,51300000.0
2007-07-30 04:18:00,2.0238,2.0238,2.0238,2.0238,132800000.0
2007-07-30 04:19:00,2.0238,2.0239,2.0238,2.0239,315700003.0
2007-07-30 04:20:00,2.0239,2.0241,2.0238,2.024,459799999.0
2007-07-30 04:21:00,2.0242,2.0245,2.0242,2.0243,363900005.0
2007-07-30 04:22:00,2.0243,2.0243,2.0243,2.0243,182400000.0
2007-07-30 04:23:00,2.0243,2.0243,2.0243,2.0243,12000000.0
2007-07-30 04:24:00,2.0243,2.0244,2.0243,2.0244,6000000.0
2007-07-30 04:25:00,2.02407,2.02407,2.0239,2.0239,285099998.0
2007-07-30 04:26:00,2.0242,2.0242,2.0241,2.0241,81300001.0
2007-07-30 04:27:00,2.0242,2.0242,2.0242,2.0242,11500000.0
2007-07-30 04:28:00,2.0242,2.0242,2.0242,2.0242,21700000.0
2007-07-30 04:29:00,2.0242,2.0243,2.0241,2.0242,488099998.0
2007-07-30 04:30:00,2.0242,2.0242,2.0241,2.0241,128799997.0
2007-07-30 04:31:00,2.0241,2.0242,2.0241,2.0242,94799997.0
2007-07-30 04:32:00,2.0242,2.0242,2.0241,2.0241,331900000.0
2007-07-30 04:33:00,2.0241,2.0241,2.0241,2.0241,16000000.0
2007-07-30 04:34:00,2.0242,2.0242,2.0242,2.0242,230000004.0
2007-07-30 04:35:00,2.0242,2.0243,2.0242,2.0243,158400004.0
2007-07-30 04:36:00,2.0243,2.0243,2.0242,2.02425,80100000.0
2007-07-30 04:37:00,2.0242,2.0243,2.0242,2.0243,148700000.0
2007-07-30 04:38:00,2.0242,2.0242,2.024,2.024,154199999.0
2007-07-30 04:39:00,2.024,2.024,2.0239,2.0239,118200000.0
2007-07-30 04:40:00,2.0239,2.0239,2.0237,2.0237,61600000.0
2007-07-30 04:41:00,2.0238,2.0238,2.0236,2.02375,106700000.0
2007-07-30 04:42:00,2.02375,2.0239,2.02375,2.0239,238000000.0
2007-07-30 04:43:00,2.0239,2.0239,2.0239,2.0239,86600000.0
2007-07-30 04:44:00,2.0239,2.0239,2.0237,2.0238,313799997.0
2007-07-30 04:45:00,2.0237,2.0237,2.0236,2.0236,46200000.0
2007-07-30 04:46:00,2.0236,2.0237,2.0235,2.0236,278800000.0
2007-07-30 04:47:00,2.0234,2.0235,2.0227,2.0227,160600000.0
2007-07-30 04:48:00,2.0227,2.0227,2.02225,2.0227,260400000.0
2007-07-30 04:49:00,2.0228,2.0229,2.0227,2.0227,32299999.0
2007-07-30 04:50:00,2.02258,2.02266,2.02229,2.02266,113600002.0
2007-07-30 04:51:00,2.0229,2.0229,2.0227,2.0228,364199995.0
2007-07-30 04:52:00,2.0228,2.023,2.02275,2.0229,173600001.0
2007-07-30 04:53:00,2.0229,2.023,2.0228,2.023,217800001.0
2007-07-30 04:54:00,2.023,2.0231,2.02295,2.02295,467999999.0
2007-07-30 04:55:00,2.02295,2.0232,2.02295,2.0232,102700000.0
2007-07-30 04:56:00,2.0232,2.0232,2.023,2.0232,297599995.0
2007-07-30 04:57:00,2.0232,2.0238,2.0232,2.0238,400999999.0
2007-07-30 04:58:00,2.0238,2.0238,2.0235,2.0236,122900000.0
2007-07-30 04:59:00,2.0236,2.0238,2.0235,2.0236,324600001.0
2007-07-30 05:00:00,2.0236,2.0238,2.0236,2.0237,292799998.0
2007-07-30 05:01:00,2.0237,2.0239,2.0234,2.0236,791299989.0
2007-07-30 05:02:00,2.0236,2.0237,2.0234,2.0237,113200002.0
2007-07-30 05:03:00,2.0237,2.0237,2.0235,2.0236,324899991.0
2007-07-30 05:04:00,2.0236,2.0239,2.0236,2.0237,161999997.0
2007-07-30 05:05:00,2.0237,2.0237,2.0236,2.0236,175800001.0
2007-07-30 05:06:00,2.0237,2.0238,2.0237,2.0238,149300001.0
2007-07-30 05:07:00,2.0238,2.0238,2.0238,2.0238,49700000.0
2007-07-30 05:08:00,2.0239,2.0239,2.0238,2.0238,168999997.0
2007-07-30 05:09:00,2.0238,2.024,2.0238,2.0239,196399997.0
2007-07-30 05:10:00,2.0239,2.024,2.0239,2.024,77899999.0
2007-07-30 05:11:00,2.024,2.024,2.024,2.024,77899999.0
2007-07-30 05:12:00,2.024,2.024,2.0239,2.0239,223300000.0
2007-07-30 05:13:00,2.0239,2.0239,2.0239,2.0239,4800000.0
2007-07-30 05:14:00,2.0239,2.0239,2.0237,2.0239,221799997.0
2007-07-30 05:15:00,2.0239,2.024,2.0239,2.0239,34199999.0
2007-07-30 05:16:00,2.02359,2.02376,2.02359,2.02371,469799998.0
2007-07-30 05:17:00,2.0239,2.0243,2.0239,2.0242,248399998.0
2007-07-30 05:18:00,2.0241,2.0241,2.0239,2.024,110900000.0
2007-07-30 05:19:00,2.0239,2.0239,2.02385,2.02385,66799998.0
2007-07-30 05:20:00,2.0239,2.024,2.0239,2.024,15100000.0
2007-07-30 05:21:00,2.0241,2.0243,2.0241,2.0242,108200000.0
2007-07-30 05:22:00,2.0242,2.0242,2.02385,2.02385,198000000.0
2007-07-30 05:23:00,2.0239,2.024,2.0239,2.0239,132399999.0
2007-07-30 05:24:00,2.024,2.024,2.0238,2.024,99600001.0
2007-07-30 05:25:00,2.0238,2.0241,2.0238,2.0241,208599999.0
2007-07-30 05:26:00,2.0242,2.0242,2.02385,2.0242,225900000.0
2007-07-30 05:27:00,2.0242,2.0242,2.0242,2.0242,6000000.0
2007-07-30 05:28:00,2.0242,2.0242,2.024,2.024,137900000.0
2007-07-30 05:29:00,2.024,2.0242,2.024,2.0242,361200000.0
2007-07-30 05:30:00,2.0242,2.0242,2.0241,2.0242,95500000.0
2007-07-30 05:31:00,2.0242,2.0242,2.024,2.024,184200000.0
2007-07-30 05:32:00,2.024,2.024,2.024,2.024,53200000.0
2007-07-30 05:33:00,2.02404,2.02404,2.02394,2.02395,77100000.0
2007-07-30 05:34:00,2.024,2.024,2.024,2.024,62400000.0
2007-07-30 05:35:00,2.024,2.024,2.02385,2.0239,248699999.0
2007-07-30 05:36:00,2.0239,2.0239,2.0239,2.0239,18299999.0
2007-07-30 05:37:00,2.0239,2.02395,2.02385,2.0239,242699998.0
2007-07-30 05:38:00,2.0239,2.0239,2.0236,2.0236,278300001.0
2007-07-30 05:39:00,2.0236,2.0236,2.0235,2.0236,90000000.0
2007-07-30 05:40:00,2.0236,2.0236,2.0235,2.0235,24299999.0
2007-07-30 05:41:00,2.0235,2.0235,2.0235,2.0235,36999999.0
2007-07-30 05:42:00,2.0235,2.0236,2.0235,2.0235,66099999.0
2007-07-30 05:43:00,2.0235,2.0235,2.02335,2.0235,208099999.0
2007-07-30 05:44:00,2.0235,2.0235,2.0234,2.0234,59600000.0
2007-07-30 05:45:00,2.0234,2.0234,2.0234,2.0234,115100000.0
2007-07-30 05:46:00,2.0234,2.0234,2.0234,2.0234,225999997.0
2007-07-30 05:47:00,2.0235,2.0235,2.0235,2.0235,100799999.0
2007-07-30 05:48:00,2.0235,2.0235,2.0234,2.0235,406999997.0
2007-07-30 05:49:00,2.0235,2.0235,2.0235,2.0235,99399999.0
2007-07-30 05:50:00,2.0236,2.0237,2.0236,2.0236,8000000.0
2007-07-30 05:51:00,2.0235,2.0238,2.0235,2.0237,275299999.0
2007-07-30 05:52:00,2.0237,2.0237,2.0234,2.02345,366500002.0
2007-07-30 05:53:00,2.0235,2.0235,2.0235,2.0235,50500000.0
2007-07-30 05:54:00,2.0236,2.0236,2.0235,2.0235,156000000.0
2007-07-30 05:55:00,2.0235,2.0236,2.0235,2.0236,94000000.0
2007-07-30 05:56:00,2.0236,2.0236,2.0236,2.0236,13500000.0
2007-07-30 05:57:00,2.0236,2.0238,2.0235,2.0236,308600001.0
2007-07-30 05:58:00,2.0236,2.0238,2.0235,2.0236,72600002.0
2007-07-30 05:59:00,2.0235,2.0235,2.0235,2.0235,184700000.0
2007-07-30 06:00:00,2.0235,2.0235,2.0235,2.0235,49600000.0
2007-07-30 06:01:00,2.0235,2.0236,2.02335,2.02335,253699999.0
2007-07-30 06:02:00,2.02335,2.02335,2.02335,2.02335,1600000.0
2007-07-30 06:03:00,2.0234,2.0234,2.0233,2.02335,38100000.0
2007-07-30 06:04:00,2.0234,2.0234,2.0234,2.0234,38000000.0
2007-07-30 06:05:00,2.0234,2.0234,2.0233,2.0234,93800000.0
2007-07-30 06:06:00,2.0234,2.0234,2.0234,2.0234,81100001.0
2007-07-30 06:07:00,2.0235,2.0236,2.0234,2.0236,227299999.0
2007-07-30 06:08:00,2.0235,2.0238,2.0235,2.0237,347199997.0
2007-07-30 06:09:00,2.0237,2.0239,2.0237,2.0238,176700000.0
2007-07-30 06:10:00,2.0238,2.0239,2.0237,2.0238,297699996.0
2007-07-30 06:11:00,2.0238,2.0238,2.0236,2.0237,308199991.0
2007-07-30 06:12:00,2.0237,2.0238,2.02355,2.0238,264199995.0
2007-07-30 06:13:00,2.0237,2.0237,2.0237,2.0237,8800000.0
2007-07-30 06:14:00,2.0236,2.0238,2.0236,2.02375,380299997.0
2007-07-30 06:15:00,2.0238,2.0239,2.0238,2.0238,129600001.0
2007-07-30 06:16:00,2.0237,2.0238,2.02355,2.0237,312600003.0
2007-07-30 06:17:00,2.0236,2.02375,2.0234,2.0234,327099999.0
2007-07-30 06:18:00,2.0235,2.0238,2.0235,2.0238,112100000.0
2007-07-30 06:19:00,2.02385,2.0239,2.0235,2.0235,95400000.0
2007-07-30 06:20:00,2.0235,2.0236,2.0235,2.02355,8800000.0
2007-07-30 06:21:00,2.0236,2.0236,2.0235,2.0235,74600000.0
2007-07-30 06:22:00,2.0235,2.0238,2.02335,2.0234,599299998.0
2007-07-30 06:23:00,2.02335,2.0235,2.0232,2.0234,449899998.0
2007-07-30 06:24:00,2.0234,2.0234,2.0224,2.0224,303699999.0
2007-07-30 06:25:00,2.0224,2.0229,2.022,2.0221,1165599999.0
2007-07-30 06:26:00,2.0221,2.02235,2.0221,2.0222,249400000.0
2007-07-30 06:27:00,2.0222,2.0225,2.02215,2.02245,628400005.0
2007-07-30 06:28:00,2.0226,2.0227,2.0223,2.0224,528699998.0
2007-07-30 06:29:00,2.0225,2.0225,2.0224,2.0224,86900000.0
2007-07-30 06:30:00,2.0225,2.0229,2.0225,2.02265,614400001.0
2007-07-30 06:31:00,2.0227,2.0228,2.0227,2.0228,18000000.0
2007-07-30 06:32:00,2.0228,2.023,2.0227,2.0227,140400000.0
2007-07-30 06:33:00,2.0227,2.0229,2.0227,2.0228,131300000.0
2007-07-30 06:34:00,2.0228,2.0229,2.0227,2.0227,165800000.0
2007-07-30 06:35:00,2.0228,2.023,2.0228,2.023,113500001.0
2007-07-30 06:36:00,2.023,2.0233,2.02265,2.023,1264800006.0
2007-07-30 06:37:00,2.023,2.023,2.0223,2.0224,336399998.0
2007-07-30 06:38:00,2.0224,2.0226,2.0214,2.0215,552499997.0
2007-07-30 06:39:00,2.0215,2.0216,2.0206,2.0207,919799996.0
2007-07-30 06:40:00,2.0206,2.0209,2.0206,2.0208,955999999.0
2007-07-30 06:41:00,2.0208,2.02115,2.0207,2.0211,956399999.0
2007-07-30 06:42:00,2.021,2.0212,2.021,2.0211,730099998.0
2007-07-30 06:43:00,2.02115,2.0216,2.0211,2.0214,747900002.0
2007-07-30 06:44:00,2.0214,2.0221,2.0214,2.0219,775400001.0
2007-07-30 06:45:00,2.0219,2.0219,2.02165,2.0219,117400000.0
2007-07-30 06:46:00,2.0218,2.0219,2.0218,2.0218,120200001.0
2007-07-30 06:47:00,2.0218,2.0219,2.0218,2.0219,260999993.0
2007-07-30 06:48:00,2.0219,2.0219,2.0218,2.0218,156499993.0
2007-07-30 06:49:00,2.0218,2.0218,2.0217,2.0217,294099996.0
2007-07-30 06:50:00,2.02155,2.0217,2.0215,2.0217,443200001.0
2007-07-30 06:51:00,2.0217,2.0217,2.0216,2.0216,121499999.0
2007-07-30 06:52:00,2.0216,2.0216,2.0216,2.0216,184999998.0
2007-07-30 06:53:00,2.0216,2.0217,2.0216,2.0217,61300000.0
2007-07-30 06:54:00,2.0217,2.0219,2.0217,2.02185,172200000.0
2007-07-30 06:55:00,2.0219,2.0219,2.0217,2.0217,358699990.0
2007-07-30 06:56:00,2.0218,2.0222,2.0218,2.0219,375200001.0
2007-07-30 06:57:00,2.0219,2.0234,2.0219,2.0231,961199998.0
2007-07-30 06:58:00,2.0231,2.0234,2.02245,2.0225,736900000.0
2007-07-30 06:59:00,2.0225,2.0226,2.02235,2.0226,272800001.0
2007-07-30 07:00:00,2.0226,2.0231,2.0226,2.0228,328499999.0
2007-07-30 07:01:00,2.0228,2.0229,2.0227,2.0228,184800000.0
2007-07-30 07:02:00,2.0228,2.0233,2.0228,2.0232,871300002.0
2007-07-30 07:03:00,2.0231,2.0233,2.023,2.0233,347699996.0
2007-07-30 07:04:00,2.0233,2.0235,2.0232,2.02335,634500004.0
2007-07-30 07:05:00,2.02335,2.0235,2.0233,2.0233,562299993.0
2007-07-30 07:06:00,2.0233,2.0234,2.0233,2.0234,347499992.0
2007-07-30 07:07:00,2.0234,2.0234,2.02335,2.0234,117099998.0
2007-07-30 07:08:00,2.0235,2.0235,2.0235,2.0235,12000000.0
2007-07-30 07:09:00,2.0235,2.0235,2.0234,2.0235,109300000.0
2007-07-30 07:10:00,2.0235,2.0238,2.0235,2.0237,353600001.0
2007-07-30 07:11:00,2.0239,2.0243,2.0239,2.0242,400900003.0
2007-07-30 07:12:00,2.0242,2.0245,2.0242,2.0243,571299999.0
2007-07-30 07:13:00,2.0244,2.0244,2.0243,2.0243,345900000.0
2007-07-30 07:14:00,2.0243,2.0244,2.02425,2.02425,487799999.0
2007-07-30 07:15:00,2.02425,2.0245,2.02425,2.0245,43000000.0
2007-07-30 07:16:00,2.0245,2.0245,2.0243,2.0243,109199999.0
2007-07-30 07:17:00,2.0243,2.0243,2.0242,2.0242,142900000.0
2007-07-30 07:18:00,2.0242,2.02445,2.0241,2.0243,375699996.0
2007-07-30 07:19:00,2.0243,2.0246,2.0243,2.0246,465100001.0
2007-07-30 07:20:00,2.0246,2.0247,2.0245,2.0247,381999997.0
2007-07-30 07:21:00,2.0246,2.0246,2.0246,2.0246,110300000.0
2007-07-30 07:22:00,2.0246,2.0247,2.0246,2.0247,157599998.0
2007-07-30 07:23:00,2.0247,2.0247,2.0247,2.0247,4000000.0
2007-07-30 07:24:00,2.0247,2.0247,2.0245,2.0246,241699999.0
2007-07-30 07:25:00,2.0246,2.0246,2.0245,2.0245,152499999.0
2007-07-30 07:26:00,2.0245,2.0245,2.02435,2.0245,373800000.0
2007-07-30 07:27:00,2.0245,2.0247,2.02445,2.0245,353800000.0
2007-07-30 07:28:00,2.0245,2.0245,2.0245,2.0245,165900000.0
2007-07-30 07:29:00,2.0245,2.0245,2.0241,2.0242,206900000.0
2007-07-30 07:30:00,2.024,2.024,2.023,2.0231,850699999.0
2007-07-30 07:31:00,2.0231,2.02335,2.023,2.0233,330700000.0
2007-07-30 07:32:00,2.0233,2.0235,2.0233,2.0235,276700000.0
2007-07-30 07:33:00,2.0235,2.0235,2.0232,2.0232,178200000.0
2007-07-30 07:34:00,2.0232,2.0234,2.0231,2.0232,945699997.0
2007-07-30 07:35:00,2.0232,2.02325,2.023,2.02325,462600001.0
2007-07-30 07:36:00,2.02325,2.02325,2.0227,2.0229,609300001.0
2007-07-30 07:37:00,2.0229,2.0231,2.0226,2.0226,1143200001.0
2007-07-30 07:38:00,2.0226,2.0228,2.0226,2.0226,611300004.0
2007-07-30 07:39:00,2.0226,2.0226,2.0224,2.0224,135800000.0
2007-07-30 07:40:00,2.0224,2.0224,2.0222,2.0224,571599998.0
2007-07-30 07:41:00,2.0223,2.0224,2.0223,2.02235,190400001.0
2007-07-30 07:42:00,2.02235,2.0225,2.02235,2.0224,242200003.0
2007-07-30 07:43:00,2.02235,2.0224,2.0222,2.0223,220299999.0
2007-07-30 07:44:00,2.0223,2.0226,2.0223,2.0226,459000002.0
2007-07-30 07:45:00,2.0226,2.0227,2.02245,2.0226,496899999.0
2007-07-30 07:46:00,2.0226,2.0231,2.02255,2.023,715499997.0
2007-07-30 07:47:00,2.02295,2.0233,2.02295,2.0231,445999998.0
2007-07-30 07:48:00,2.02315,2.0233,2.023,2.02315,212299999.0
2007-07-30 07:49:00,2.02315,2.0235,2.02315,2.0234,622400000.0
2007-07-30 07:50:00,2.0234,2.0234,2.02335,2.0234,171300000.0
2007-07-30 07:51:00,2.0234,2.0236,2.0233,2.0234,224399999.0
2007-07-30 07:52:00,2.0234,2.0235,2.0231,2.0231,201499998.0
2007-07-30 07:53:00,2.0231,2.0232,2.023,2.0231,375699995.0
2007-07-30 07:54:00,2.0231,2.0231,2.0228,2.0229,405499994.0
2007-07-30 07:55:00,2.02305,2.0236,2.023,2.0236,890999997.0
2007-07-30 07:56:00,2.0235,2.0238,2.0235,2.0237,490199994.0
2007-07-30 07:57:00,2.0236,2.0237,2.0235,2.0236,568100002.0
2007-07-30 07:58:00,2.0236,2.0237,2.0234,2.0234,529399998.0
2007-07-30 07:59:00,2.0234,2.0234,2.0231,2.0231,256699999.0
2007-07-30 08:00:00,2.0231,2.0232,2.0229,2.023,1208899991.0
2007-07-30 08:01:00,2.023,2.023,2.0227,2.0227,815499999.0
2007-07-30 08:02:00,2.0227,2.0229,2.0227,2.0229,650400003.0
2007-07-30 08:03:00,2.02285,2.0229,2.0222,2.0224,1727499994.0
2007-07-30 08:04:00,2.0225,2.0225,2.02225,2.0224,818300000.0
2007-07-30 08:05:00,2.0224,2.0224,2.0219,2.0219,848399996.0
2007-07-30 08:06:00,2.0219,2.022,2.02155,2.02155,1216800002.0
2007-07-30 08:07:00,2.0216,2.02165,2.0212,2.02165,991700001.0
2007-07-30 08:08:00,2.0217,2.022,2.0215,2.02185,1584799999.0
2007-07-30 08:09:00,2.02185,2.0222,2.02185,2.0221,466300001.0
2007-07-30 08:10:00,2.0221,2.0222,2.0221,2.0222,307800000.0
2007-07-30 08:11:00,2.02215,2.0224,2.0221,2.0222,690800002.0
2007-07-30 08:12:00,2.0222,2.0223,2.02205,2.02205,394399999.0
2007-07-30 08:13:00,2.0221,2.0223,2.022,2.0221,567400008.0
2007-07-30 08:14:00,2.02205,2.0226,2.02205,2.0226,896000003.0
2007-07-30 08:15:00,2.0226,2.0226,2.0226,2.0226,98800000.0
2007-07-30 08:16:00,2.02275,2.0229,2.0226,2.0227,915900003.0
2007-07-30 08:17:00,2.0227,2.0227,2.02255,2.0227,667100009.0
2007-07-30 08:18:00,2.0227,2.0228,2.0225,2.0226,1258100002.0
2007-07-30 08:19:00,2.0227,2.0232,2.02265,2.023,1136200001.0
2007-07-30 08:20:00,2.023,2.0234,2.023,2.0232,441600000.0
2007-07-30 08:21:00,2.0232,2.0236,2.0232,2.0235,1055599996.0
2007-07-30 08:22:00,2.0235,2.0238,2.02345,2.0237,1215400006.0
2007-07-30 08:23:00,2.0237,2.0241,2.0237,2.0241,581300000.0
2007-07-30 08:24:00,2.0241,2.0242,2.0238,2.024,1379200006.0
2007-07-30 08:25:00,2.024,2.02415,2.02375,2.024,1105400008.0
2007-07-30 08:26:00,2.024,2.024,2.0232,2.0233,1463799999.0
2007-07-30 08:27:00,2.0233,2.0235,2.0232,2.02325,685300004.0
2007-07-30 08:28:00,2.02325,2.0235,2.02315,2.02325,969799989.0
2007-07-30 08:29:00,2.02325,2.0235,2.0232,2.0233,835600003.0
2007-07-30 08:30:00,2.0233,2.0234,2.0232,2.0233,410899998.0
2007-07-30 08:31:00,2.0233,2.0233,2.0232,2.0232,563400006.0
2007-07-30 08:32:00,2.0232,2.0233,2.0232,2.0232,333600008.0
2007-07-30 08:33:00,2.0233,2.0236,2.0232,2.0232,1246799997.0
2007-07-30 08:34:00,2.0231,2.02335,2.0225,2.0227,2039600005.0
2007-07-30 08:35:00,2.0227,2.0228,2.0226,2.0227,713299998.0
2007-07-30 08:36:00,2.0227,2.023,2.0227,2.02285,1000299995.0
2007-07-30 08:37:00,2.02285,2.0229,2.0227,2.0227,1220499999.0
2007-07-30 08:38:00,2.0228,2.0229,2.02275,2.0229,1425500003.0
2007-07-30 08:39:00,2.0229,2.0233,2.0227,2.0233,1283000010.0
2007-07-30 08:40:00,2.0232,2.0234,2.0232,2.0233,1283000010.0
2007-07-30 08:41:00,2.0233,2.0234,2.0233,2.0234,1314199995.0
2007-07-30 08:42:00,2.0234,2.0235,2.0234,2.0234,292300000.0
2007-07-30 08:43:00,2.0234,2.02345,2.0231,2.0232,1016000006.0
2007-07-30 08:44:00,2.0232,2.0234,2.0229,2.0232,1668199986.0
2007-07-30 08:45:00,2.0232,2.0232,2.0229,2.0231,1700299990.0
2007-07-30 08:46:00,2.0231,2.0232,2.02295,2.02295,829699995.0
2007-07-30 08:47:00,2.023,2.0233,2.02295,2.0231,918000004.0
2007-07-30 08:48:00,2.0231,2.0232,2.0229,2.0231,951499982.0
2007-07-30 08:49:00,2.0231,2.0234,2.0229,2.0232,1711199997.0
2007-07-30 08:50:00,2.0232,2.0235,2.0231,2.0235,721100003.0
2007-07-30 08:51:00,2.0235,2.0236,2.0233,2.0234,1860599985.0
2007-07-30 08:52:00,2.02345,2.0235,2.0231,2.0232,596399997.0
2007-07-30 08:53:00,2.0231,2.0234,2.0231,2.02335,1167200004.0
2007-07-30 08:54:00,2.0233,2.0236,2.02315,2.0234,1368300002.0
2007-07-30 08:55:00,2.0234,2.0235,2.0233,2.02335,900600004.0
2007-07-30 08:56:00,2.02335,2.0234,2.02335,2.0234,454500000.0
2007-07-30 08:57:00,2.0234,2.0235,2.0233,2.0235,365500001.0
2007-07-30 08:58:00,2.02345,2.0235,2.0234,2.02345,348600000.0
2007-07-30 08:59:00,2.02345,2.02345,2.0233,2.0233,556800000.0
2007-07-30 09:00:00,2.0233,2.0234,2.023,2.0234,1415799998.0
2007-07-30 09:01:00,2.0234,2.0243,2.0234,2.0242,1585799999.0
2007-07-30 09:02:00,2.0242,2.0245,2.0242,2.0245,2104800011.0
2007-07-30 09:03:00,2.0245,2.0249,2.0245,2.0249,2027500005.0
2007-07-30 09:04:00,2.0251,2.0253,2.02485,2.0253,2027500005.0
2007-07-30 09:05:00,2.0252,2.0254,2.02515,2.0252,1307899988.0
2007-07-30 09:06:00,2.0252,2.0256,2.0252,2.0253,1826399998.0
2007-07-30 09:07:00,2.0254,2.0254,2.0252,2.0253,1159100002.0
2007-07-30 09:08:00,2.0253,2.0254,2.02515,2.0252,1610300004.0
2007-07-30 09:09:00,2.0252,2.0252,2.0248,2.025,2132399994.0
2007-07-30 09:10:00,2.0249,2.0251,2.0248,2.0251,2132399994.0
2007-07-30 09:11:00,2.0251,2.0254,2.02495,2.0253,2132399994.0
2007-07-30 09:12:00,2.0254,2.0254,2.0253,2.0254,479399998.0
2007-07-30 09:13:00,2.0254,2.0254,2.0251,2.0252,1995699978.0
2007-07-30 09:14:00,2.0251,2.0255,2.0251,2.0254,1606700004.0
2007-07-30 09:15:00,2.0254,2.0254,2.0249,2.02495,1473200000.0
2007-07-30 09:16:00,2.025,2.025,2.0246,2.0247,1833100004.0
2007-07-30 09:17:00,2.0248,2.025,2.0248,2.0249,1833100004.0
2007-07-30 09:18:00,2.0249,2.025,2.0247,2.0248,794300008.0
2007-07-30 09:19:00,2.0248,2.0248,2.0247,2.0248,1796500005.0
2007-07-30 09:20:00,2.0249,2.0249,2.0245,2.0247,1796500005.0
2007-07-30 09:21:00,2.0247,2.0249,2.02455,2.0246,1796500005.0
2007-07-30 09:22:00,2.0245,2.0245,2.0239,2.0242,1094899987.0
2007-07-30 09:23:00,2.0243,2.0248,2.0242,2.0242,1094899987.0
2007-07-30 09:24:00,2.0243,2.0244,2.0242,2.0243,1094899987.0
2007-07-30 09:25:00,2.0243,2.0244,2.02395,2.02405,1953000000.0
2007-07-30 09:26:00,2.0241,2.0247,2.0239,2.0244,1289499998.0
2007-07-30 09:27:00,2.0245,2.0247,2.0245,2.0245,1289499998.0
2007-07-30 09:28:00,2.02455,2.0249,2.02455,2.0246,1289499998.0
2007-07-30 09:29:00,2.0247,2.0248,2.02465,2.0248,936700004.0
2007-07-30 09:30:00,2.0247,2.025,2.0247,2.0248,980500001.0
2007-07-30 09:31:00,2.025,2.0252,2.0249,2.0252,980500001.0
2007-07-30 09:32:00,2.0252,2.0254,2.0252,2.0254,958299998.0
2007-07-30 09:33:00,2.0255,2.0256,2.0255,2.0256,868400000.0
2007-07-30 09:34:00,2.02575,2.0258,2.0257,2.0258,868400000.0
2007-07-30 09:35:00,2.0258,2.0258,2.0257,2.0257,2118200011.0
2007-07-30 09:36:00,2.0257,2.026,2.02565,2.0258,1315700007.0
2007-07-30 09:37:00,2.02585,2.0262,2.0258,2.0262,1343699994.0
2007-07-30 09:38:00,2.0263,2.0268,2.0263,2.0268,1821500000.0
2007-07-30 09:39:00,2.0267,2.0273,2.0267,2.0272,1821500000.0
2007-07-30 09:40:00,2.0273,2.0274,2.0271,2.0271,1821500000.0
2007-07-30 09:41:00,2.027,2.0271,2.0269,2.0271,1821500000.0
2007-07-30 09:42:00,2.0273,2.0273,2.0271,2.0272,1821500000.0
2007-07-30 09:43:00,2.0271,2.0273,2.0271,2.0272,1821500000.0
2007-07-30 09:44:00,2.0273,2.0275,2.0273,2.0275,1821500000.0
2007-07-30 09:45:00,2.0274,2.0277,2.0274,2.0275,1821500000.0
2007-07-30 09:46:00,2.0276,2.0278,2.0275,2.0278,1821500000.0
2007-07-30 09:47:00,2.0279,2.0279,2.0277,2.02775,1821500000.0
2007-07-30 09:48:00,2.0276,2.0277,2.0271,2.0272,877100005.0
2007-07-30 09:49:00,2.0273,2.0275,2.0271,2.0273,877100005.0
2007-07-30 09:50:00,2.0272,2.0277,2.0271,2.0277,877100005.0
2007-07-30 09:51:00,2.0276,2.0277,2.0273,2.0274,877100005.0
2007-07-30 09:52:00,2.02745,2.0276,2.02745,2.0275,877100005.0
2007-07-30 09:53:00,2.0275,2.0279,2.0275,2.0279,2039000007.0
2007-07-30 09:54:00,2.0279,2.0279,2.0275,2.0275,1734199982.0
2007-07-30 09:55:00,2.0275,2.0276,2.0271,2.0274,2025999998.0
2007-07-30 09:56:00,2.0274,2.0278,2.02735,2.0278,2025999998.0
2007-07-30 09:57:00,2.0277,2.0278,2.02755,2.0278,1432399996.0
2007-07-30 09:58:00,2.0276,2.0284,2.0275,2.0284,1795900004.0
2007-07-30 09:59:00,2.0283,2.0288,2.028,2.0286,1795900004.0
2007-07-30 10:00:00,2.0287,2.0288,2.0285,2.0287,1795900004.0
2007-07-30 10:01:00,2.0287,2.0288,2.0285,2.0287,1736799993.0
2007-07-30 10:02:00,2.0287,2.0288,2.0286,2.0287,1221299996.0
2007-07-30 10:03:00,2.0285,2.0286,2.0284,2.0284,1843299998.0
2007-07-30 10:04:00,2.0283,2.0284,2.0281,2.0281,1843299998.0
2007-07-30 10:05:00,2.0282,2.0282,2.0275,2.0277,1843299998.0
2007-07-30 10:06:00,2.0275,2.0275,2.0269,2.0272,1843299998.0
2007-07-30 10:07:00,2.0273,2.02735,2.027,2.0272,1843299998.0
2007-07-30 10:08:00,2.0272,2.0273,2.0271,2.02715,881199995.0
2007-07-30 10:09:00,2.02715,2.0274,2.02715,2.0274,1972200000.0
2007-07-30 10:10:00,2.0274,2.0275,2.0271,2.0271,2138000009.0
2007-07-30 10:11:00,2.02705,2.0272,2.0268,2.0272,1655399990.0
2007-07-30 10:12:00,2.027,2.0271,2.0264,2.0267,1869799999.0
2007-07-30 10:13:00,2.0266,2.0267,2.0263,2.0264,1869799999.0
2007-07-30 10:14:00,2.0266,2.0268,2.0264,2.0266,1869799999.0
2007-07-30 10:15:00,2.0266,2.0269,2.0266,2.0268,1866299990.0
2007-07-30 10:16:00,2.0267,2.0276,2.0267,2.0276,1857699997.0
2007-07-30 10:17:00,2.0276,2.0277,2.0273,2.0276,1986399990.0
2007-07-30 10:18:00,2.0276,2.0277,2.0275,2.0275,764199998.0
2007-07-30 10:19:00,2.0275,2.0276,2.0275,2.0275,437299996.0
2007-07-30 10:20:00,2.0275,2.0276,2.0273,2.0274,821899997.0
2007-07-30 10:21:00,2.0271,2.0271,2.0268,2.0268,1699599998.0
2007-07-30 10:22:00,2.027,2.027,2.0268,2.027,1699599998.0
2007-07-30 10:23:00,2.0269,2.0272,2.02675,2.0269,1762899992.0
2007-07-30 10:24:00,2.0269,2.0271,2.0269,2.02695,488500000.0
2007-07-30 10:25:00,2.02695,2.027,2.02675,2.0268,797400003.0
2007-07-30 10:26:00,2.0268,2.027,2.0268,2.0268,646299998.0
2007-07-30 10:27:00,2.0268,2.0271,2.0267,2.0268,1459899993.0
2007-07-30 10:28:00,2.0268,2.027,2.0268,2.0268,804200002.0
2007-07-30 10:29:00,2.0268,2.0268,2.0262,2.0262,1320800014.0
2007-07-30 10:30:00,2.0262,2.027,2.0262,2.0269,1959600013.0
2007-07-30 10:31:00,2.027,2.0273,2.027,2.02705,1959600013.0
2007-07-30 10:32:00,2.0272,2.0276,2.02715,2.0275,1558699989.0
2007-07-30 10:33:00,2.0275,2.0275,2.02735,2.02735,1378200005.0
2007-07-30 10:34:00,2.02735,2.0276,2.02735,2.0275,790599996.0
2007-07-30 10:35:00,2.0275,2.0276,2.0275,2.0276,924699987.0
2007-07-30 10:36:00,2.0276,2.0277,2.0275,2.0275,1001200004.0
2007-07-30 10:37:00,2.0275,2.0276,2.0275,2.0275,604800001.0
2007-07-30 10:38:00,2.0275,2.0276,2.0275,2.0275,507300005.0
2007-07-30 10:39:00,2.0275,2.0276,2.02745,2.0276,1067299995.0
2007-07-30 10:40:00,2.0275,2.0278,2.0275,2.02755,916200002.0
2007-07-30 10:41:00,2.0276,2.0276,2.0275,2.0276,420200003.0
2007-07-30 10:42:00,2.0277,2.0277,2.0274,2.0274,838399997.0
2007-07-30 10:43:00,2.0274,2.0275,2.02715,2.0272,1562099989.0
2007-07-30 10:44:00,2.02715,2.0273,2.0271,2.0271,747200006.0
2007-07-30 10:45:00,2.02705,2.0274,2.02705,2.0274,1631499986.0
2007-07-30 10:46:00,2.0274,2.0274,2.0272,2.0273,662500000.0
2007-07-30 10:47:00,2.0273,2.02735,2.0273,2.0273,556300004.0
2007-07-30 10:48:00,2.0273,2.0274,2.0271,2.0271,1014300009.0
2007-07-30 10:49:00,2.0271,2.0271,2.027,2.027,666799999.0
2007-07-30 10:50:00,2.027,2.0271,2.027,2.0271,728999994.0
2007-07-30 10:51:00,2.0271,2.0271,2.0267,2.02675,1364100003.0
2007-07-30 10:52:00,2.02675,2.027,2.0267,2.0268,1410000012.0
2007-07-30 10:53:00,2.0268,2.0269,2.0266,2.0267,2137000009.0
2007-07-30 10:54:00,2.0267,2.0268,2.02625,2.02625,1087900000.0
2007-07-30 10:55:00,2.02625,2.0263,2.0255,2.0256,1724599992.0
2007-07-30 10:56:00,2.0258,2.0261,2.02525,2.0258,1395400004.0
2007-07-30 10:57:00,2.0258,2.0261,2.0257,2.026,595199999.0
2007-07-30 10:58:00,2.0259,2.0263,2.02585,2.0263,1750500001.0
2007-07-30 10:59:00,2.0261,2.0267,2.0261,2.0265,1879699997.0
2007-07-30 11:00:00,2.0267,2.0267,2.0265,2.0267,1879699997.0
2007-07-30 11:01:00,2.0267,2.0267,2.02615,2.0264,1859400007.0
2007-07-30 11:02:00,2.0264,2.0264,2.02585,2.02595,2026999996.0
2007-07-30 11:03:00,2.026,2.0262,2.02595,2.026,1763700010.0
2007-07-30 11:04:00,2.026,2.026,2.0257,2.0259,1055399999.0
2007-07-30 11:05:00,2.0259,2.0262,2.0258,2.0261,544800002.0
2007-07-30 11:06:00,2.0261,2.0263,2.0261,2.02615,544800002.0
2007-07-30 11:07:00,2.0263,2.02645,2.0262,2.0263,395899998.0
2007-07-30 11:08:00,2.0263,2.0263,2.0261,2.0261,717199995.0
2007-07-30 11:09:00,2.0261,2.0262,2.0258,2.026,1032500003.0
2007-07-30 11:10:00,2.026,2.0264,2.026,2.0262,626099998.0
2007-07-30 11:11:00,2.0262,2.0265,2.0262,2.0265,422200001.0
2007-07-30 11:12:00,2.0265,2.0266,2.026,2.026,659800003.0
2007-07-30 11:13:00,2.0258,2.0261,2.0258,2.026,664499999.0
2007-07-30 11:14:00,2.026,2.026,2.0255,2.0255,865500001.0
2007-07-30 11:15:00,2.0255,2.0257,2.0252,2.0257,1842899987.0
2007-07-30 11:16:00,2.0257,2.026,2.0256,2.026,2139899997.0
2007-07-30 11:17:00,2.0257,2.0258,2.0253,2.0256,1886700010.0
2007-07-30 11:18:00,2.0257,2.0263,2.0257,2.0262,1886700010.0
2007-07-30 11:19:00,2.0263,2.0263,2.0257,2.0259,1113300004.0
2007-07-30 11:20:00,2.0258,2.0259,2.0255,2.0257,1110000004.0
2007-07-30 11:21:00,2.0259,2.0259,2.0257,2.0257,1110000004.0
2007-07-30 11:22:00,2.0257,2.0259,2.0257,2.02585,1686300015.0
2007-07-30 11:23:00,2.02585,2.0259,2.0257,2.0258,933300003.0
2007-07-30 11:24:00,2.0258,2.0258,2.0257,2.0258,854200003.0
2007-07-30 11:25:00,2.0258,2.0258,2.0257,2.0258,354800000.0
2007-07-30 11:26:00,2.0258,2.0259,2.0257,2.0259,647700005.0
2007-07-30 11:27:00,2.0258,2.026,2.0257,2.0257,1286199991.0
2007-07-30 11:28:00,2.0257,2.0257,2.0255,2.0257,905500006.0
2007-07-30 11:29:00,2.0257,2.0262,2.0257,2.0261,2046300003.0
2007-07-30 11:30:00,2.026,2.0262,2.026,2.02615,574500001.0
2007-07-30 11:31:00,2.02615,2.0262,2.026,2.0261,313800001.0
2007-07-30 11:32:00,2.0261,2.0262,2.0261,2.0262,288899999.0
2007-07-30 11:33:00,2.0262,2.0265,2.0261,2.0264,1058099999.0
2007-07-30 11:34:00,2.0267,2.0268,2.0266,2.0267,1058099999.0
2007-07-30 11:35:00,2.0267,2.0268,2.0267,2.0268,774300000.0
2007-07-30 11:36:00,2.0268,2.0269,2.0265,2.0267,1986299999.0
2007-07-30 11:37:00,2.0267,2.0268,2.0266,2.0267,1324000001.0
2007-07-30 11:38:00,2.0267,2.027,2.0265,2.0266,1868400010.0
2007-07-30 11:39:00,2.0266,2.0267,2.02655,2.0266,1217600004.0
2007-07-30 11:40:00,2.0266,2.0269,2.0266,2.0268,1631999996.0
2007-07-30 11:41:00,2.0268,2.0269,2.0267,2.0268,1174199996.0
2007-07-30 11:42:00,2.0268,2.027,2.0267,2.0268,1534000008.0
2007-07-30 11:43:00,2.0268,2.0269,2.02665,2.0268,2048499985.0
2007-07-30 11:44:00,2.0269,2.027,2.0268,2.0269,742800000.0
2007-07-30 11:45:00,2.0266,2.0267,2.0262,2.0262,1171500003.0
2007-07-30 11:46:00,2.0263,2.0264,2.0261,2.0261,1171500003.0
2007-07-30 11:47:00,2.0261,2.0263,2.0261,2.0263,919899996.0
2007-07-30 11:48:00,2.0263,2.0266,2.0262,2.0265,985499999.0
2007-07-30 11:49:00,2.0265,2.0266,2.0263,2.0264,1759919994.0
2007-07-30 11:50:00,2.0264,2.0266,2.0263,2.02645,1011199996.0
2007-07-30 11:51:00,2.02645,2.027,2.0264,2.0269,1989899997.0
2007-07-30 11:52:00,2.0266,2.0267,2.0265,2.0266,1338199998.0
2007-07-30 11:53:00,2.0267,2.0268,2.0265,2.0265,1338199998.0
2007-07-30 11:54:00,2.0264,2.0265,2.0259,2.026,2006199995.0
2007-07-30 11:55:00,2.026,2.026,2.02565,2.0259,1118199998.0
2007-07-30 11:56:00,2.0259,2.0261,2.02585,2.0259,1401500001.0
2007-07-30 11:57:00,2.02585,2.026,2.02585,2.0259,909899995.0
2007-07-30 11:58:00,2.0259,2.026,2.0259,2.026,315700001.0
2007-07-30 11:59:00,2.0259,2.0266,2.0259,2.0261,1378400006.0
2007-07-30 12:00:00,2.02615,2.0262,2.0259,2.0261,1378400006.0
2007-07-30 12:01:00,2.026,2.0261,2.0257,2.0258,1642299994.0
2007-07-30 12:02:00,2.0255,2.0258,2.0255,2.0257,1882400008.0
2007-07-30 12:03:00,2.0258,2.0263,2.02575,2.0261,1882400008.0
2007-07-30 12:04:00,2.0261,2.0264,2.0261,2.02625,1155700002.0
2007-07-30 12:05:00,2.02625,2.0265,2.02625,2.0264,905900000.0
2007-07-30 12:06:00,2.0262,2.0262,2.0253,2.0254,2038900001.0
2007-07-30 12:07:00,2.0255,2.0258,2.0255,2.0257,2038900001.0
2007-07-30 12:08:00,2.0257,2.0258,2.0255,2.0257,1066500002.0
2007-07-30 12:09:00,2.0257,2.0257,2.0254,2.0256,1114899989.0
2007-07-30 12:10:00,2.0256,2.0258,2.0255,2.0258,1252200014.0
2007-07-30 12:11:00,2.0258,2.0258,2.0256,2.0257,693399998.0
2007-07-30 12:12:00,2.0257,2.0263,2.0257,2.0261,1028599998.0
2007-07-30 12:13:00,2.0262,2.0262,2.026,2.02605,1411399998.0
2007-07-30 12:14:00,2.0261,2.0261,2.0259,2.026,1200300000.0
2007-07-30 12:15:00,2.026,2.026,2.026,2.026,284600000.0
2007-07-30 12:16:00,2.026,2.0261,2.0255,2.026,1145600005.0
2007-07-30 12:17:00,2.026,2.026,2.0258,2.0259,445000001.0
2007-07-30 12:18:00,2.0259,2.0259,2.02575,2.0258,1191100007.0
2007-07-30 12:19:00,2.0258,2.0258,2.0256,2.0256,1405800002.0
2007-07-30 12:20:00,2.0256,2.0256,2.02545,2.0255,855300005.0
2007-07-30 12:21:00,2.0255,2.0256,2.0253,2.0254,1452899992.0
2007-07-30 12:22:00,2.0254,2.0256,2.0254,2.02555,453699997.0
2007-07-30 12:23:00,2.02555,2.0257,2.02535,2.0255,1522109986.0
2007-07-30 12:24:00,2.0256,2.0257,2.0253,2.0253,1176500001.0
2007-07-30 12:25:00,2.0253,2.0254,2.02525,2.0254,996499998.0
2007-07-30 12:26:00,2.0254,2.0255,2.02535,2.0254,1036799996.0
2007-07-30 12:27:00,2.0254,2.0255,2.0253,2.0253,1301000004.0
2007-07-30 12:28:00,2.0253,2.0254,2.02515,2.0254,1383600001.0
2007-07-30 12:29:00,2.0254,2.0255,2.0253,2.0255,2130799996.0
2007-07-30 12:30:00,2.0255,2.0257,2.0253,2.0255,1913900009.0
2007-07-30 12:31:00,2.02545,2.0255,2.0254,2.0255,964900006.0
2007-07-30 12:32:00,2.0254,2.0255,2.02535,2.02535,945800001.0
2007-07-30 12:33:00,2.02535,2.0257,2.02525,2.02545,1818999999.0
2007-07-30 12:34:00,2.0256,2.0257,2.0254,2.02545,1013900001.0
2007-07-30 12:35:00,2.02545,2.0257,2.02545,2.0255,675800002.0
2007-07-30 12:36:00,2.0255,2.0256,2.02545,2.0256,968299991.0
2007-07-30 12:37:00,2.0256,2.0258,2.0256,2.0256,1499100007.0
2007-07-30 12:38:00,2.0256,2.0257,2.0255,2.0256,1679300007.0
2007-07-30 12:39:00,2.0256,2.0256,2.0251,2.0253,1370799998.0
2007-07-30 12:40:00,2.0249,2.0252,2.0248,2.0249,613999999.0
2007-07-30 12:41:00,2.0251,2.0251,2.025,2.0251,613999999.0
2007-07-30 12:42:00,2.025,2.0252,2.025,2.0251,324100002.0
2007-07-30 12:43:00,2.0248,2.0249,2.0244,2.0244,941999999.0
2007-07-30 12:44:00,2.0246,2.0247,2.02445,2.0246,941999999.0
2007-07-30 12:45:00,2.0246,2.0249,2.0245,2.0248,1604999998.0
2007-07-30 12:46:00,2.0249,2.0249,2.0247,2.0248,1559099992.0
2007-07-30 12:47:00,2.0248,2.0251,2.02465,2.02475,1971199983.0
2007-07-30 12:48:00,2.0248,2.0249,2.0247,2.0249,2129600005.0
2007-07-30 12:49:00,2.0248,2.0249,2.02445,2.0247,2129600005.0
2007-07-30 12:50:00,2.0248,2.0248,2.0246,2.0246,333399999.0
2007-07-30 12:51:00,2.0246,2.0248,2.0243,2.0244,2067299999.0
2007-07-30 12:52:00,2.0242,2.0243,2.0231,2.0232,1468499996.0
2007-07-30 12:53:00,2.0234,2.0239,2.0234,2.0238,1468499996.0
2007-07-30 12:54:00,2.0238,2.0238,2.0227,2.0228,2007599999.0
2007-07-30 12:55:00,2.0226,2.023,2.0224,2.023,1007600001.0
2007-07-30 12:56:00,2.0231,2.0236,2.02305,2.02345,1007600001.0
2007-07-30 12:57:00,2.0234,2.0237,2.02335,2.0235,1296400005.0
2007-07-30 12:58:00,2.0235,2.0237,2.02345,2.0237,954999996.0
2007-07-30 12:59:00,2.0237,2.0238,2.0234,2.0238,1645900012.0
2007-07-30 13:00:00,2.0239,2.0241,2.0239,2.024,1645900012.0
2007-07-30 13:01:00,2.0241,2.0244,2.024,2.0241,1301499998.0
2007-07-30 13:02:00,2.0241,2.0244,2.0241,2.0244,1356099997.0
2007-07-30 13:03:00,2.0245,2.0245,2.0244,2.0245,1395299991.0
2007-07-30 13:04:00,2.0245,2.0246,2.0244,2.0244,863899992.0
2007-07-30 13:05:00,2.0244,2.0248,2.0244,2.0245,1183599999.0
2007-07-30 13:06:00,2.0247,2.0247,2.0245,2.0246,546899990.0
2007-07-30 13:07:00,2.0246,2.0247,2.0245,2.0247,1190800000.0
2007-07-30 13:08:00,2.0246,2.0249,2.0246,2.0249,1951399995.0
2007-07-30 13:09:00,2.0249,2.0249,2.0247,2.0249,925700000.0
2007-07-30 13:10:00,2.0248,2.0249,2.0246,2.0246,1064600005.0
2007-07-30 13:11:00,2.0246,2.0248,2.02455,2.0247,1295899964.0
2007-07-30 13:12:00,2.0247,2.0248,2.02455,2.0248,2052300002.0
2007-07-30 13:13:00,2.0248,2.0248,2.0246,2.0247,743400001.0
2007-07-30 13:14:00,2.02475,2.0249,2.02455,2.02475,743400001.0
2007-07-30 13:15:00,2.02475,2.0253,2.02475,2.0253,1847899999.0
2007-07-30 13:16:00,2.0253,2.0253,2.0252,2.0252,1443800004.0
2007-07-30 13:17:00,2.0252,2.0253,2.025,2.0251,1921999996.0
2007-07-30 13:18:00,2.025,2.025,2.0248,2.0249,1309900012.0
2007-07-30 13:19:00,2.0249,2.0249,2.0248,2.0248,1106800004.0
2007-07-30 13:20:00,2.0248,2.0249,2.0248,2.0249,752400001.0
2007-07-30 13:21:00,2.0249,2.0254,2.0249,2.0252,1943300000.0
2007-07-30 13:22:00,2.0252,2.0252,2.0249,2.0249,1361300003.0
2007-07-30 13:23:00,2.0249,2.0249,2.0247,2.0247,602300002.0
2007-07-30 13:24:00,2.0247,2.0248,2.02455,2.0248,843099999.0
2007-07-30 13:25:00,2.0248,2.025,2.0247,2.025,948200001.0
2007-07-30 13:26:00,2.0249,2.0252,2.0249,2.0249,2125500008.0
2007-07-30 13:27:00,2.025,2.025,2.0249,2.025,58300001.0
2007-07-30 13:28:00,2.025,2.025,2.0249,2.025,227499998.0
2007-07-30 13:29:00,2.025,2.0252,2.025,2.02505,765599999.0
2007-07-30 13:30:00,2.0251,2.0253,2.02495,2.02515,1255400006.0
2007-07-30 13:31:00,2.02515,2.0252,2.02515,2.0252,174000000.0
2007-07-30 13:32:00,2.0252,2.0253,2.02505,2.0253,831199994.0
2007-07-30 13:33:00,2.0253,2.0253,2.02485,2.02485,607400006.0
2007-07-30 13:34:00,2.02485,2.025,2.0246,2.0247,2128099998.0
2007-07-30 13:35:00,2.0247,2.0248,2.02455,2.0247,1970000013.0
2007-07-30 13:36:00,2.0247,2.0248,2.0247,2.0248,878399997.0
2007-07-30 13:37:00,2.0248,2.0248,2.0246,2.0247,692999995.0
2007-07-30 13:38:00,2.0247,2.0247,2.0245,2.0245,1197099995.0
2007-07-30 13:39:00,2.0243,2.0243,2.0241,2.0242,1565499995.0
2007-07-30 13:40:00,2.0243,2.0245,2.0242,2.02425,1565499995.0
2007-07-30 13:41:00,2.0243,2.0243,2.0241,2.0241,1108000009.0
2007-07-30 13:42:00,2.0241,2.0241,2.02395,2.0241,1089199992.0
2007-07-30 13:43:00,2.024,2.0243,2.0238,2.0242,1780400001.0
2007-07-30 13:44:00,2.0242,2.0242,2.0241,2.0242,1365499990.0
2007-07-30 13:45:00,2.0242,2.0242,2.02395,2.02405,707300001.0
2007-07-30 13:46:00,2.0241,2.0242,2.0239,2.0239,1402699995.0
2007-07-30 13:47:00,2.024,2.024,2.0236,2.0237,1484899992.0
2007-07-30 13:48:00,2.0237,2.0237,2.0234,2.0234,1465399994.0
2007-07-30 13:49:00,2.0235,2.0236,2.0235,2.0236,947100003.0
2007-07-30 13:50:00,2.0236,2.0237,2.0234,2.0235,1075000008.0
2007-07-30 13:51:00,2.0235,2.0235,2.0233,2.0234,845900007.0
2007-07-30 13:52:00,2.0233,2.0234,2.0231,2.0232,1509399996.0
2007-07-30 13:53:00,2.023,2.0232,2.023,2.0232,1335600000.0
2007-07-30 13:54:00,2.0233,2.0234,2.02315,2.02335,1335600000.0
2007-07-30 13:55:00,2.0233,2.0233,2.0231,2.0233,1284600002.0
2007-07-30 13:56:00,2.02335,2.0236,2.02335,2.0236,1284600002.0
2007-07-30 13:57:00,2.0236,2.0236,2.0234,2.02345,1778599999.0
2007-07-30 13:58:00,2.02345,2.0237,2.0233,2.0235,1975900012.0
2007-07-30 13:59:00,2.0234,2.0238,2.0234,2.0238,1704299996.0
2007-07-30 14:00:00,2.0239,2.0243,2.0239,2.0242,1704299996.0
2007-07-30 14:01:00,2.0241,2.0241,2.0238,2.024,1757700004.0
2007-07-30 14:02:00,2.0241,2.0241,2.0239,2.0239,1757700004.0
2007-07-30 14:03:00,2.0238,2.0238,2.0236,2.0236,1757700004.0
2007-07-30 14:05:00,2.0237,2.0238,2.0236,2.0238,1757700004.0
2007-07-30 14:06:00,2.0238,2.0238,2.0236,2.0236,462199993.0
2007-07-30 14:07:00,2.0235,2.0235,2.0232,2.0232,953299998.0
2007-07-30 14:08:00,2.0231,2.0231,2.0231,2.0231,953299998.0
2007-07-30 14:09:00,2.0232,2.0233,2.02305,2.0232,953299998.0
2007-07-30 14:10:00,2.0232,2.0234,2.02305,2.0234,1241619994.0
2007-07-30 14:11:00,2.0234,2.0237,2.0234,2.0236,957299999.0
2007-07-30 14:12:00,2.0236,2.0237,2.0235,2.0236,1053199997.0
2007-07-30 14:13:00,2.0234,2.0235,2.0232,2.0233,1742700008.0
2007-07-30 14:14:00,2.0234,2.0236,2.0232,2.0232,1742700008.0
2007-07-30 14:15:00,2.0228,2.023,2.0226,2.0229,1553200012.0
2007-07-30 14:16:00,2.023,2.0232,2.0229,2.0229,1553200012.0
2007-07-30 14:17:00,2.023,2.0232,2.023,2.023,1553200012.0
2007-07-30 14:18:00,2.0231,2.0232,2.0228,2.0228,1971400000.0
2007-07-30 14:19:00,2.0226,2.0229,2.0224,2.0227,1896300006.0
2007-07-30 14:20:00,2.0229,2.023,2.0227,2.0228,1896300006.0
2007-07-30 14:21:00,2.0229,2.0229,2.0225,2.0228,1896300006.0
2007-07-30 14:22:00,2.0228,2.0229,2.0227,2.0228,1896300006.0
2007-07-30 14:23:00,2.0226,2.0229,2.0226,2.0229,917300005.0
2007-07-30 14:24:00,2.023,2.0239,2.023,2.0237,917300005.0
2007-07-30 14:25:00,2.0236,2.0236,2.0234,2.0235,917300005.0
2007-07-30 14:26:00,2.0237,2.0237,2.0235,2.0236,917300005.0
2007-07-30 14:27:00,2.0236,2.0236,2.0234,2.0235,1060399992.0
2007-07-30 14:28:00,2.0235,2.0239,2.0235,2.0239,1231999996.0
2007-07-30 14:29:00,2.0236,2.0237,2.0234,2.0234,1367499997.0
2007-07-30 14:30:00,2.0233,2.0234,2.0231,2.0231,1367499997.0
2007-07-30 14:31:00,2.0231,2.0233,2.023,2.023,1367499997.0
2007-07-30 14:32:00,2.0229,2.023,2.0228,2.023,2075800003.0
2007-07-30 14:33:00,2.0229,2.0231,2.0229,2.023,2075800003.0
2007-07-30 14:34:00,2.0229,2.0232,2.0228,2.0231,2075800003.0
2007-07-30 14:35:00,2.023,2.0234,2.023,2.0233,2075800003.0
2007-07-30 14:36:00,2.0233,2.0235,2.0233,2.0234,2075800003.0
2007-07-30 14:37:00,2.0233,2.0235,2.0233,2.0235,951800002.0
2007-07-30 14:38:00,2.0235,2.0237,2.0235,2.0236,1951899984.0
2007-07-30 14:39:00,2.0237,2.0239,2.02355,2.0238,1951899984.0
2007-07-30 14:40:00,2.0238,2.0243,2.0238,2.0242,2092300010.0
2007-07-30 14:41:00,2.0243,2.0244,2.0242,2.0242,2092300010.0
2007-07-30 14:42:00,2.0242,2.0242,2.02415,2.02415,926499995.0
2007-07-30 14:43:00,2.0242,2.0242,2.024,2.02405,808399999.0
2007-07-30 14:44:00,2.0241,2.0242,2.02395,2.0241,707500000.0
2007-07-30 14:45:00,2.0241,2.0241,2.0239,2.0239,627650000.0
2007-07-30 14:46:00,2.0239,2.0245,2.0239,2.0245,1436499984.0
2007-07-30 14:47:00,2.0245,2.0248,2.0244,2.0247,1715799986.0
2007-07-30 14:48:00,2.0247,2.025,2.0246,2.0249,1627099991.0
2007-07-30 14:49:00,2.0248,2.0252,2.0248,2.0248,1092800003.0
2007-07-30 14:50:00,2.0249,2.0255,2.0248,2.0254,1092800003.0
2007-07-30 14:51:00,2.0255,2.0258,2.02525,2.0258,1092800003.0
2007-07-30 14:52:00,2.0255,2.0259,2.0255,2.0257,1524599994.0
2007-07-30 14:53:00,2.0257,2.0259,2.0255,2.0258,2013900008.0
2007-07-30 14:54:00,2.026,2.0265,2.026,2.0263,2013900008.0
2007-07-30 14:55:00,2.0263,2.0264,2.0261,2.0263,1034599999.0
2007-07-30 14:56:00,2.0261,2.0262,2.0259,2.0261,1977100000.0
2007-07-30 14:57:00,2.0262,2.0265,2.0262,2.0265,1977100000.0
2007-07-30 14:58:00,2.0264,2.0271,2.0264,2.0268,1756200004.0
2007-07-30 14:59:00,2.0269,2.027,2.0268,2.027,1756200004.0
2007-07-30 15:00:00,2.0271,2.0273,2.0269,2.0272,1756200004.0
2007-07-30 15:01:00,2.0271,2.0277,2.027,2.0277,1756200004.0
2007-07-30 15:02:00,2.0278,2.0278,2.0274,2.0277,1756200004.0
2007-07-30 15:03:00,2.0276,2.0277,2.0275,2.0275,1756200004.0
2007-07-30 15:04:00,2.0275,2.0277,2.0274,2.0277,1756200004.0
2007-07-30 15:05:00,2.0278,2.0278,2.0273,2.0274,2083599995.0
2007-07-30 15:06:00,2.0273,2.0273,2.0268,2.0269,2083599995.0
2007-07-30 15:07:00,2.027,2.027,2.0267,2.0268,2083599995.0
2007-07-30 15:08:00,2.0268,2.0273,2.0268,2.0271,1718600000.0
2007-07-30 15:09:00,2.027,2.0277,2.027,2.0277,1911700003.0
2007-07-30 15:10:00,2.0276,2.0276,2.0274,2.0274,1911700003.0
2007-07-30 15:11:00,2.0274,2.0274,2.0272,2.0272,1911700003.0
2007-07-30 15:12:00,2.0272,2.0273,2.0271,2.0271,1956700004.0
2007-07-30 15:13:00,2.0272,2.0272,2.0265,2.0268,1520599997.0
2007-07-30 15:14:00,2.0269,2.0269,2.0268,2.0268,1520599997.0
2007-07-30 15:15:00,2.0269,2.0272,2.0269,2.027,1520599997.0
2007-07-30 15:16:00,2.0269,2.027,2.0268,2.0269,1520599997.0
2007-07-30 15:17:00,2.0268,2.027,2.0267,2.027,1520599997.0
2007-07-30 15:18:00,2.027,2.027,2.0268,2.0269,1520599997.0
2007-07-30 15:19:00,2.0269,2.027,2.0265,2.0266,2062400000.0
2007-07-30 15:20:00,2.0266,2.0267,2.0265,2.0265,1499999997.0
2007-07-30 15:21:00,2.0265,2.0267,2.0264,2.0265,1834900006.0
2007-07-30 15:22:00,2.0265,2.0266,2.02645,2.0266,1850899994.0
2007-07-30 15:23:00,2.0266,2.0267,2.0265,2.0266,1199000002.0
2007-07-30 15:24:00,2.0266,2.0266,2.0265,2.0265,331799998.0
2007-07-30 15:25:00,2.0265,2.0268,2.0265,2.0268,1098299991.0
2007-07-30 15:26:00,2.0268,2.0268,2.0259,2.0259,1041099999.0
2007-07-30 15:27:00,2.026,2.0261,2.0255,2.0256,1041099999.0
2007-07-30 15:28:00,2.0255,2.0255,2.0253,2.0255,1041099999.0
2007-07-30 15:29:00,2.0254,2.0255,2.0254,2.0255,1811499997.0
2007-07-30 15:30:00,2.0256,2.0258,2.02555,2.0257,1811499997.0
2007-07-30 15:31:00,2.0258,2.026,2.0256,2.0259,2113699998.0
2007-07-30 15:32:00,2.026,2.0263,2.026,2.02625,2113699998.0
2007-07-30 15:33:00,2.0263,2.0264,2.0257,2.0257,2133500000.0
2007-07-30 15:34:00,2.0259,2.0264,2.0258,2.0263,2133500000.0
2007-07-30 15:35:00,2.0263,2.0264,2.0261,2.0263,1990900003.0
2007-07-30 15:36:00,2.0263,2.0264,2.02615,2.0262,476200000.0
2007-07-30 15:37:00,2.0262,2.0264,2.0261,2.0263,1842000000.0
2007-07-30 15:38:00,2.0261,2.0262,2.0259,2.0259,1892000002.0
2007-07-30 15:39:00,2.026,2.026,2.0257,2.0257,1892000002.0
2007-07-30 15:40:00,2.0257,2.0258,2.0252,2.0253,1295099999.0
2007-07-30 15:41:00,2.0251,2.0252,2.0248,2.0248,677999998.0
2007-07-30 15:42:00,2.0251,2.0251,2.0246,2.0246,677999998.0
2007-07-30 15:43:00,2.0246,2.0252,2.0245,2.0251,1182099997.0
2007-07-30 15:44:00,2.0252,2.0253,2.0246,2.0246,1182099997.0
2007-07-30 15:45:00,2.025,2.0254,2.0248,2.0253,1182099997.0
2007-07-30 15:46:00,2.0251,2.0252,2.0249,2.0252,1456900019.0
2007-07-30 15:47:00,2.0251,2.0255,2.0251,2.0253,1456900019.0
2007-07-30 15:48:00,2.0254,2.0258,2.0254,2.0257,1456900019.0
2007-07-30 15:49:00,2.0255,2.0257,2.0255,2.0256,1456900019.0
2007-07-30 15:50:00,2.0255,2.0255,2.0251,2.0251,1456900019.0
2007-07-30 15:51:00,2.025,2.0252,2.0249,2.0251,1456900019.0
2007-07-30 15:52:00,2.025,2.025,2.0249,2.0249,1456900019.0
2007-07-30 15:53:00,2.025,2.0251,2.0248,2.0248,1456900019.0
2007-07-30 15:54:00,2.0246,2.0246,2.0237,2.0239,1965200001.0
2007-07-30 15:55:00,2.024,2.0243,2.024,2.0243,1965200001.0
2007-07-30 15:56:00,2.0244,2.0248,2.0244,2.0248,1965200001.0
2007-07-30 15:57:00,2.0249,2.0249,2.0246,2.0248,1965200001.0
2007-07-30 15:58:00,2.0248,2.025,2.0248,2.025,1988700008.0
2007-07-30 15:59:00,2.0248,2.0251,2.0248,2.0251,1813600001.0
2007-07-30 16:00:00,2.0252,2.0255,2.0251,2.0254,1813600001.0
2007-07-30 16:01:00,2.0255,2.0256,2.0254,2.0255,1813600001.0
2007-07-30 16:02:00,2.0256,2.0261,2.0256,2.0261,1813600001.0
2007-07-30 16:03:00,2.026,2.0265,2.026,2.0265,1813600001.0
2007-07-30 16:04:00,2.0266,2.0267,2.0262,2.0265,1813600001.0
2007-07-30 16:05:00,2.0266,2.0266,2.0262,2.0262,1813600001.0
2007-07-30 16:06:00,2.0264,2.0267,2.0261,2.0262,1813600001.0
2007-07-30 16:07:00,2.0262,2.0263,2.026,2.026,1372600000.0
2007-07-30 16:08:00,2.026,2.0261,2.026,2.0261,707900000.0
2007-07-30 16:09:00,2.0261,2.0262,2.026,2.0262,1274699989.0
2007-07-30 16:10:00,2.0261,2.0262,2.0255,2.0258,2078299999.0
2007-07-30 16:11:00,2.026,2.0262,2.0259,2.0259,2078299999.0
2007-07-30 16:12:00,2.0259,2.026,2.0254,2.0255,1656600009.0
2007-07-30 16:13:00,2.0252,2.0254,2.0252,2.0253,1235800000.0
2007-07-30 16:14:00,2.0254,2.0254,2.0251,2.0251,1235800000.0
2007-07-30 16:15:00,2.0252,2.0253,2.0252,2.0253,1235800000.0
2007-07-30 16:16:00,2.0251,2.0252,2.0251,2.0251,2067399986.0
2007-07-30 16:17:00,2.02515,2.0256,2.02515,2.0256,2067399986.0
2007-07-30 16:18:00,2.0255,2.0255,2.0253,2.0253,1967999996.0
2007-07-30 16:19:00,2.0253,2.0253,2.0252,2.0252,1647999988.0
2007-07-30 16:20:00,2.02525,2.0255,2.02525,2.0254,1647999988.0
2007-07-30 16:21:00,2.0254,2.0256,2.0254,2.0256,1676500006.0
2007-07-30 16:22:00,2.0256,2.0256,2.0252,2.0253,1238700000.0
2007-07-30 16:23:00,2.0252,2.0253,2.0251,2.0252,1789700002.0
2007-07-30 16:24:00,2.0253,2.0256,2.0253,2.0255,1789700002.0
2007-07-30 16:25:00,2.0252,2.0254,2.0251,2.0251,1892600001.0
2007-07-30 16:26:00,2.0253,2.0254,2.0252,2.0252,1892600001.0
2007-07-30 16:27:00,2.0252,2.0256,2.0252,2.0256,1427000013.0
2007-07-30 16:28:00,2.0257,2.02575,2.0255,2.0257,1427000013.0
2007-07-30 16:29:00,2.0257,2.0258,2.0255,2.0256,598399995.0
2007-07-30 16:30:00,2.0256,2.0261,2.0256,2.0261,695800002.0
2007-07-30 16:31:00,2.0259,2.0261,2.0258,2.02585,521600001.0
2007-07-30 16:32:00,2.0258,2.026,2.0256,2.0256,1132699988.0
2007-07-30 16:33:00,2.0257,2.0257,2.0254,2.0254,867299994.0
2007-07-30 16:34:00,2.0254,2.0257,2.0254,2.0254,1005700006.0
2007-07-30 16:35:00,2.0253,2.0255,2.0253,2.0255,1905500012.0
2007-07-30 16:36:00,2.0255,2.0255,2.0252,2.0254,1905500012.0
2007-07-30 16:37:00,2.0254,2.0256,2.02535,2.0254,1164100000.0
2007-07-30 16:38:00,2.0253,2.0254,2.025,2.025,1970399995.0
2007-07-30 16:39:00,2.025,2.0254,2.025,2.0253,1970399995.0
2007-07-30 16:40:00,2.0253,2.0256,2.0252,2.0255,1592400002.0
2007-07-30 16:41:00,2.0255,2.0257,2.0254,2.0255,1366600001.0
2007-07-30 16:42:00,2.0255,2.0255,2.0251,2.0251,1638899988.0
2007-07-30 16:43:00,2.0252,2.0253,2.02505,2.0252,1638899988.0
2007-07-30 16:45:00,2.0253,2.0255,2.02525,2.0254,1418600003.0
2007-07-30 16:46:00,2.0254,2.0255,2.02535,2.0255,666899995.0
2007-07-30 16:47:00,2.0253,2.0255,2.0252,2.0252,1279599997.0
2007-07-30 16:48:00,2.0252,2.0253,2.02495,2.025,1279599997.0
2007-07-30 16:49:00,2.0251,2.0251,2.0249,2.025,888999996.0
2007-07-30 16:50:00,2.02495,2.0251,2.02495,2.02495,888999996.0
2007-07-30 16:51:00,2.025,2.0251,2.02495,2.025,317600002.0
2007-07-30 16:52:00,2.02495,2.0251,2.02495,2.02505,539899999.0
2007-07-30 16:53:00,2.02505,2.0251,2.02485,2.025,1295200000.0
2007-07-30 16:54:00,2.025,2.025,2.0248,2.025,1520599997.0
2007-07-30 16:55:00,2.0249,2.0251,2.0248,2.025,1520599997.0
2007-07-30 16:56:00,2.025,2.025,2.02475,2.0249,1901599994.0
2007-07-30 16:57:00,2.0249,2.0249,2.0247,2.0247,2012699995.0
2007-07-30 16:58:00,2.0248,2.0248,2.02455,2.0246,2012699995.0
2007-07-30 16:59:00,2.0246,2.0246,2.0242,2.0242,2064900003.0
2007-07-30 17:00:00,2.0241,2.0244,2.0241,2.0244,2064900003.0
2007-07-30 17:01:00,2.0245,2.0245,2.02425,2.0243,2064900003.0
2007-07-30 17:02:00,2.0243,2.0245,2.0242,2.0245,1951299992.0
2007-07-30 17:03:00,2.02445,2.0246,2.02445,2.0245,1951299992.0
2007-07-30 17:04:00,2.0245,2.0246,2.02445,2.0246,1646700009.0
2007-07-30 17:05:00,2.0245,2.0246,2.0244,2.0245,955900005.0
2007-07-30 17:06:00,2.0244,2.0244,2.0243,2.0243,1045499996.0
2007-07-30 17:07:00,2.0243,2.0245,2.02425,2.0243,1510799998.0
2007-07-30 17:08:00,2.0244,2.0244,2.0242,2.0243,1941999996.0
2007-07-30 17:09:00,2.0242,2.0243,2.0242,2.0243,1941999996.0
2007-07-30 17:10:00,2.0242,2.0242,2.024,2.0241,1941999996.0
2007-07-30 17:11:00,2.024,2.0243,2.024,2.0243,1941999996.0
2007-07-30 17:12:00,2.0243,2.0244,2.024,2.0241,1941999996.0
2007-07-30 17:13:00,2.0241,2.0244,2.024,2.0243,987399999.0
2007-07-30 17:14:00,2.0243,2.0243,2.0241,2.0241,1142699996.0
2007-07-30 17:15:00,2.0241,2.0243,2.024,2.0242,956000008.0
2007-07-30 17:16:00,2.0242,2.0243,2.024,2.024,927300002.0
2007-07-30 17:17:00,2.024,2.0244,2.024,2.0244,1935124000.0
2007-07-30 17:18:00,2.0244,2.0246,2.0244,2.0245,1033300004.0
2007-07-30 17:19:00,2.0246,2.025,2.0245,2.0248,1033300004.0
2007-07-30 17:20:00,2.0249,2.0252,2.0248,2.0251,1033300004.0
2007-07-30 17:21:00,2.025,2.0251,2.0247,2.0247,1033300004.0
2007-07-30 17:22:00,2.0247,2.0249,2.0247,2.0248,1033300004.0
2007-07-30 17:23:00,2.0246,2.0246,2.0242,2.0242,1198799995.0
2007-07-30 17:24:00,2.0241,2.0242,2.0239,2.0241,1198799995.0
2007-07-30 17:25:00,2.0242,2.0243,2.0241,2.0242,1198799995.0
2007-07-30 17:26:00,2.0242,2.0243,2.02405,2.0241,1873399994.0
2007-07-30 17:27:00,2.024,2.0242,2.024,2.0241,1171800001.0
2007-07-30 17:28:00,2.0241,2.0241,2.02405,2.0241,867700000.0
2007-07-30 17:29:00,2.0241,2.0241,2.024,2.0241,323900000.0
2007-07-30 17:30:00,2.0241,2.0244,2.0241,2.0243,1409500000.0
2007-07-30 17:31:00,2.0242,2.0243,2.02415,2.02425,711599995.0
2007-07-30 17:32:00,2.02425,2.0244,2.0242,2.0242,1556299997.0
2007-07-30 17:33:00,2.0242,2.0244,2.02415,2.02415,1780400001.0
2007-07-30 17:34:00,2.0242,2.0243,2.02415,2.0242,1472699998.0
2007-07-30 17:35:00,2.0242,2.0247,2.0242,2.0246,2073600009.0
2007-07-30 17:36:00,2.0246,2.0247,2.0246,2.0246,1339399999.0
2007-07-30 17:37:00,2.0246,2.0246,2.0243,2.0245,1425399992.0
2007-07-30 17:38:00,2.0245,2.0245,2.0244,2.0244,1920899990.0
2007-07-30 17:39:00,2.0244,2.0246,2.02435,2.0245,1527900005.0
2007-07-30 17:40:00,2.0245,2.0245,2.02415,2.0244,1453399999.0
2007-07-30 17:41:00,2.0244,2.0244,2.02425,2.02425,1481799998.0
2007-07-30 17:42:00,2.0241,2.0244,2.0241,2.0242,1969600003.0
2007-07-30 17:43:00,2.0242,2.0243,2.024,2.024,1969600003.0
2007-07-30 17:44:00,2.024,2.024,2.0239,2.0239,2095299996.0
2007-07-30 17:45:00,2.0239,2.0241,2.0239,2.0239,463600001.0
2007-07-30 17:46:00,2.0239,2.0242,2.0239,2.02405,631299995.0
2007-07-30 17:47:00,2.024,2.0242,2.02395,2.024,1213900005.0
2007-07-30 17:48:00,2.024,2.0241,2.0239,2.024,932500003.0
2007-07-30 17:49:00,2.024,2.0241,2.0239,2.024,1767000000.0
2007-07-30 17:50:00,2.024,2.0241,2.024,2.024,509999995.0
2007-07-30 17:51:00,2.024,2.0242,2.024,2.0241,1834300008.0
2007-07-30 17:52:00,2.0241,2.0241,2.02385,2.0239,1677099992.0
2007-07-30 17:53:00,2.0239,2.0239,2.02385,2.0239,882700000.0
2007-07-30 17:54:00,2.024,2.024,2.02385,2.0239,1116500001.0
2007-07-30 17:55:00,2.0239,2.0239,2.0238,2.0239,837300000.0
2007-07-30 17:56:00,2.0238,2.0238,2.0235,2.0235,1017700003.0
2007-07-30 17:57:00,2.0234,2.0234,2.0232,2.0232,1017700003.0
2007-07-30 17:58:00,2.0232,2.0236,2.0232,2.0235,1017700003.0
2007-07-30 17:59:00,2.0237,2.0238,2.02355,2.0237,1742500004.0
2007-07-30 18:00:00,2.0237,2.0238,2.02365,2.0237,1655999994.0
2007-07-30 18:01:00,2.0237,2.0238,2.02355,2.0238,457100000.0
2007-07-30 18:02:00,2.0238,2.0238,2.0236,2.0237,443300001.0
2007-07-30 18:03:00,2.0237,2.0238,2.02365,2.0237,836200007.0
2007-07-30 18:04:00,2.0237,2.0237,2.0236,2.0237,597500003.0
2007-07-30 18:05:00,2.0237,2.0237,2.0235,2.0237,996699995.0
2007-07-30 18:06:00,2.0237,2.0239,2.0237,2.02375,1908299991.0
2007-07-30 18:07:00,2.02375,2.0239,2.0235,2.0236,966400006.0
2007-07-30 18:08:00,2.0237,2.0238,2.02355,2.02365,844500001.0
2007-07-30 18:09:00,2.02365,2.0239,2.02345,2.0236,710000001.0
2007-07-30 18:10:00,2.0236,2.0236,2.0234,2.0235,963099996.0
2007-07-30 18:11:00,2.0236,2.0236,2.0233,2.0234,838699990.0
2007-07-30 18:12:00,2.0234,2.0235,2.02335,2.0234,435599999.0
2007-07-30 18:13:00,2.0234,2.0234,2.0234,2.0234,246000000.0
2007-07-30 18:14:00,2.0234,2.0234,2.0232,2.0232,331300000.0
2007-07-30 18:15:00,2.0232,2.0232,2.0226,2.02275,2008899993.0
2007-07-30 18:16:00,2.02275,2.023,2.0226,2.0229,1364100008.0
2007-07-30 18:17:00,2.0229,2.0233,2.02285,2.0232,970399996.0
2007-07-30 18:18:00,2.0232,2.0234,2.0232,2.0233,586699997.0
2007-07-30 18:19:00,2.0234,2.0235,2.0233,2.0235,474300000.0
2007-07-30 18:20:00,2.0235,2.0235,2.0234,2.0235,145699996.0
2007-07-30 18:21:00,2.0235,2.0235,2.0233,2.0235,893899991.0
2007-07-30 18:22:00,2.0235,2.0235,2.02335,2.0234,299299998.0
2007-07-30 18:23:00,2.0235,2.0235,2.02325,2.0234,822800003.0
2007-07-30 18:24:00,2.02335,2.0235,2.0233,2.0234,492099998.0
2007-07-30 18:25:00,2.0234,2.0235,2.02325,2.0235,790999998.0
2007-07-30 18:26:00,2.0235,2.0235,2.0234,2.0234,398200000.0
2007-07-30 18:27:00,2.0234,2.0236,2.0234,2.0235,722899998.0
2007-07-30 18:28:00,2.0235,2.0235,2.0234,2.0234,193500001.0
2007-07-30 18:29:00,2.0234,2.0236,2.0234,2.0235,533200000.0
2007-07-30 18:30:00,2.0235,2.0235,2.02325,2.0233,1139700002.0
2007-07-30 18:31:00,2.02325,2.02335,2.02325,2.0233,740200000.0
2007-07-30 18:32:00,2.0233,2.0233,2.0233,2.0233,183100000.0
2007-07-30 18:33:00,2.0233,2.0234,2.0233,2.0233,245800000.0
2007-07-30 18:34:00,2.0233,2.0234,2.0233,2.0234,273900000.0
2007-07-30 18:35:00,2.0234,2.0234,2.0233,2.0233,148900000.0
2007-07-30 18:36:00,2.0234,2.0237,2.0233,2.0235,1095499999.0
2007-07-30 18:37:00,2.0235,2.0236,2.0235,2.0236,487599998.0
2007-07-30 18:38:00,2.0235,2.0236,2.02345,2.02345,179700000.0
2007-07-30 18:39:00,2.02345,2.0235,2.0233,2.0235,899900006.0
2007-07-30 18:40:00,2.0234,2.0235,2.0232,2.0233,1786699992.0
2007-07-30 18:41:00,2.0233,2.0235,2.0232,2.0233,2120999988.0
2007-07-30 18:42:00,2.0233,2.0234,2.02325,2.0234,1311199993.0
2007-07-30 18:43:00,2.0235,2.0237,2.0235,2.0235,489199993.0
2007-07-30 18:44:00,2.0236,2.0236,2.0235,2.0236,489199993.0
2007-07-30 18:45:00,2.0236,2.0238,2.0236,2.0237,950399994.0
2007-07-30 18:46:00,2.0238,2.0239,2.0237,2.0238,2018499986.0
2007-07-30 18:47:00,2.0238,2.024,2.0237,2.0238,1055299993.0
2007-07-30 18:48:00,2.0238,2.024,2.0238,2.0239,1790800021.0
2007-07-30 18:49:00,2.0239,2.024,2.0238,2.02385,1228999999.0
2007-07-30 18:50:00,2.0239,2.0239,2.0237,2.0238,621699993.0
2007-07-30 18:51:00,2.0238,2.024,2.02375,2.0239,2044000000.0
2007-07-30 18:52:00,2.0239,2.0241,2.02385,2.024,1456800004.0
2007-07-30 18:53:00,2.0239,2.0242,2.0239,2.0242,766200000.0
2007-07-30 18:54:00,2.0242,2.0246,2.02415,2.0246,1744699989.0
2007-07-30 18:55:00,2.0246,2.0246,2.0242,2.0242,1342799993.0
2007-07-30 18:56:00,2.0243,2.0244,2.0242,2.0243,1637299997.0
2007-07-30 18:57:00,2.0243,2.0246,2.02425,2.02445,1637299997.0
2007-07-30 18:58:00,2.02445,2.0245,2.02435,2.0244,711600002.0
2007-07-30 18:59:00,2.0244,2.0244,2.0241,2.0243,871599991.0
2007-07-30 19:00:00,2.0243,2.0244,2.02425,2.0243,180700000.0
2007-07-30 19:01:00,2.0243,2.0244,2.0242,2.0244,566600002.0
2007-07-30 19:02:00,2.0243,2.0245,2.0243,2.0245,361600000.0
2007-07-30 19:03:00,2.0245,2.0245,2.0244,2.0244,435900001.0
2007-07-30 19:04:00,2.0244,2.0244,2.0244,2.0244,11200000.0
2007-07-30 19:05:00,2.0245,2.0245,2.0241,2.0242,1499499999.0
2007-07-30 19:06:00,2.0242,2.0243,2.0241,2.0242,1242199998.0
2007-07-30 19:07:00,2.0242,2.0243,2.0241,2.0241,1227000001.0
2007-07-30 19:08:00,2.0242,2.0242,2.0241,2.0242,465199994.0
2007-07-30 19:09:00,2.0242,2.0243,2.024,2.024,1098000001.0
2007-07-30 19:10:00,2.024,2.0241,2.0237,2.0237,931900007.0
2007-07-30 19:11:00,2.0237,2.024,2.0236,2.02375,1633599986.0
2007-07-30 19:12:00,2.02375,2.0239,2.0237,2.0237,656099993.0
2007-07-30 19:13:00,2.0238,2.0239,2.02375,2.0238,1296300000.0
2007-07-30 19:14:00,2.0238,2.0239,2.02375,2.0239,798099995.0
2007-07-30 19:15:00,2.02385,2.02385,2.0238,2.0238,757600001.0
2007-07-30 19:16:00,2.0238,2.0238,2.0236,2.0237,807400000.0
2007-07-30 19:17:00,2.0237,2.0238,2.0237,2.0238,1087399999.0
2007-07-30 19:18:00,2.0238,2.0238,2.02365,2.02365,1061499993.0
2007-07-30 19:19:00,2.02365,2.0238,2.0236,2.0238,1344399971.0
2007-07-30 19:20:00,2.0238,2.0238,2.0237,2.0238,479600004.0
2007-07-30 19:21:00,2.0238,2.0239,2.0236,2.0237,1398300005.0
2007-07-30 19:22:00,2.0237,2.0239,2.0236,2.0237,781399997.0
2007-07-30 19:23:00,2.0237,2.0238,2.0236,2.0236,1251000004.0
2007-07-30 19:24:00,2.0236,2.0236,2.0236,2.0236,733800011.0
2007-07-30 19:25:00,2.0236,2.0238,2.0236,2.0237,640899997.0
2007-07-30 19:26:00,2.0237,2.0238,2.0236,2.0237,857300003.0
2007-07-30 19:27:00,2.0237,2.0237,2.0233,2.0234,803699999.0
2007-07-30 19:28:00,2.0234,2.0236,2.0233,2.0235,1084300009.0
2007-07-30 19:29:00,2.0235,2.0236,2.0234,2.0235,644599989.0
2007-07-30 19:30:00,2.0236,2.0236,2.0233,2.0234,1663100019.0
2007-07-30 19:31:00,2.0234,2.0234,2.0233,2.0233,985400005.0
2007-07-30 19:32:00,2.0233,2.0233,2.0232,2.0232,742500001.0
2007-07-30 19:33:00,2.0232,2.0233,2.0231,2.0232,1644499997.0
2007-07-30 19:34:00,2.0231,2.0235,2.0231,2.0235,943599998.0
2007-07-30 19:35:00,2.0235,2.0235,2.0233,2.0234,659399999.0
2007-07-30 19:36:00,2.0233,2.0235,2.0233,2.0235,421600006.0
2007-07-30 19:37:00,2.0235,2.0235,2.0235,2.0235,657500000.0
2007-07-30 19:38:00,2.0235,2.0236,2.0235,2.0236,515000000.0
2007-07-30 19:39:00,2.0236,2.0238,2.0236,2.0238,1010299998.0
2007-07-30 19:40:00,2.0238,2.0238,2.0237,2.0238,321300001.0
2007-07-30 19:41:00,2.0238,2.024,2.0237,2.0239,770400004.0
2007-07-30 19:42:00,2.02385,2.024,2.0237,2.0239,717200002.0
2007-07-30 19:43:00,2.0239,2.0239,2.0238,2.0238,1183700018.0
2007-07-30 19:44:00,2.0238,2.0238,2.0236,2.0236,1088100003.0
2007-07-30 19:45:00,2.0236,2.0237,2.0236,2.0236,943399998.0
2007-07-30 19:46:00,2.0236,2.0237,2.0236,2.0237,1368099998.0
2007-07-30 19:47:00,2.0237,2.0237,2.0235,2.0236,1715499987.0
2007-07-30 19:48:00,2.0236,2.0237,2.0236,2.0236,780000003.0
2007-07-30 19:49:00,2.0237,2.0239,2.0236,2.02385,836999996.0
2007-07-30 19:50:00,2.02385,2.02395,2.0238,2.0239,1093200003.0
2007-07-30 19:51:00,2.0239,2.0241,2.0237,2.02375,993899998.0
2007-07-30 19:52:00,2.0238,2.0238,2.02365,2.0237,888200000.0
2007-07-30 19:53:00,2.0237,2.0238,2.02365,2.0237,863799988.0
2007-07-30 19:54:00,2.0237,2.0238,2.02365,2.0238,1864800009.0
2007-07-30 19:55:00,2.0238,2.0238,2.0237,2.0237,503000000.0
2007-07-30 19:56:00,2.0237,2.0238,2.0237,2.0238,315900000.0
2007-07-30 19:57:00,2.0238,2.0239,2.0236,2.0237,1535299984.0
2007-07-30 19:58:00,2.0238,2.0238,2.0236,2.0238,766200002.0
2007-07-30 19:59:00,2.0238,2.0239,2.02375,2.0239,631199999.0
2007-07-30 20:00:00,2.0238,2.024,2.02375,2.0239,1939099988.0
2007-07-30 20:01:00,2.024,2.024,2.024,2.024,1454499988.0
2007-07-30 20:02:00,2.024,2.02425,2.024,2.024,1454499988.0
2007-07-30 20:03:00,2.024,2.024,2.024,2.024,622900001.0
2007-07-30 20:04:00,2.024,2.024,2.02375,2.0239,1132600006.0
2007-07-30 20:05:00,2.0239,2.024,2.02385,2.02395,1048599997.0
2007-07-30 20:06:00,2.024,2.0246,2.02395,2.0243,1454699990.0
2007-07-30 20:07:00,2.0244,2.0244,2.0243,2.0244,474500005.0
2007-07-30 20:08:00,2.0244,2.0244,2.02415,2.02415,1611600002.0
2007-07-30 20:09:00,2.0242,2.0245,2.0242,2.0244,735900001.0
2007-07-30 20:10:00,2.0244,2.0245,2.0243,2.0244,870299999.0
2007-07-30 20:11:00,2.0244,2.0244,2.02415,2.0242,1440500001.0
2007-07-30 20:12:00,2.0242,2.0243,2.0242,2.02425,1159499996.0
2007-07-30 20:13:00,2.02425,2.0243,2.02425,2.0243,202800000.0
2007-07-30 20:14:00,2.0243,2.0243,2.0242,2.0242,1639300016.0
2007-07-30 20:15:00,2.0242,2.0243,2.0242,2.0243,579600000.0
2007-07-30 20:16:00,2.0243,2.0243,2.0242,2.0243,1397000006.0
2007-07-30 20:17:00,2.0243,2.0243,2.02415,2.02415,634899999.0
2007-07-30 20:18:00,2.02415,2.0243,2.02415,2.0242,1239999984.0
2007-07-30 20:19:00,2.0242,2.0243,2.0242,2.0243,339899987.0
2007-07-30 20:20:00,2.0243,2.0243,2.0242,2.0243,92699999.0
2007-07-30 20:21:00,2.0243,2.0243,2.0243,2.0243,51200000.0
2007-07-30 20:22:00,2.0243,2.0243,2.0242,2.0242,357699999.0
2007-07-30 20:23:00,2.0242,2.0242,2.0242,2.0242,284800005.0
2007-07-30 20:24:00,2.0242,2.0243,2.024,2.02405,543500000.0
2007-07-30 20:25:00,2.0241,2.0241,2.0238,2.024,995199998.0
2007-07-30 20:26:00,2.024,2.024,2.0239,2.02395,403500002.0
2007-07-30 20:27:00,2.024,2.024,2.0239,2.0239,150600002.0
2007-07-30 20:28:00,2.0239,2.0239,2.02385,2.02385,656400002.0
2007-07-30 20:29:00,2.0239,2.024,2.0239,2.0239,334699998.0
2007-07-30 20:30:00,2.0239,2.024,2.0238,2.0238,869599997.0
2007-07-30 20:31:00,2.0239,2.0239,2.0238,2.0239,764299998.0
2007-07-30 20:32:00,2.0239,2.024,2.02385,2.024,578499994.0
2007-07-30 20:33:00,2.024,2.024,2.0239,2.0239,520899998.0
2007-07-30 20:34:00,2.0239,2.024,2.02385,2.024,639400004.0
2007-07-30 20:35:00,2.024,2.024,2.024,2.024,55600000.0
2007-07-30 20:36:00,2.024,2.024,2.0239,2.0239,47500000.0
2007-07-30 20:37:00,2.0239,2.024,2.0239,2.024,35000000.0
2007-07-30 20:38:00,2.024,2.024,2.024,2.024,114000000.0
2007-07-30 20:39:00,2.024,2.024,2.024,2.024,33600000.0
2007-07-30 20:40:00,2.024,2.024,2.0239,2.024,1624199988.0
2007-07-30 20:41:00,2.024,2.024,2.0239,2.0239,255099995.0
2007-07-30 20:42:00,2.0239,2.0239,2.02385,2.0239,466099996.0
2007-07-30 20:43:00,2.0239,2.0239,2.0239,2.0239,339299995.0
2007-07-30 20:44:00,2.0239,2.0239,2.0238,2.0239,513199996.0
2007-07-30 20:45:00,2.0239,2.0239,2.0233,2.0234,1144900002.0
2007-07-30 20:46:00,2.0234,2.0235,2.0233,2.0233,694099997.0
2007-07-30 20:47:00,2.0233,2.0236,2.0233,2.0235,674200001.0
2007-07-30 20:48:00,2.0235,2.0235,2.0233,2.0234,508199999.0
2007-07-30 20:49:00,2.0235,2.0235,2.02325,2.0233,1126400008.0
2007-07-30 20:50:00,2.0233,2.0233,2.02325,2.0233,599300000.0
2007-07-30 20:51:00,2.0232,2.0232,2.0227,2.023,1812599985.0
2007-07-30 20:52:00,2.0231,2.0232,2.02305,2.0232,1812599985.0
2007-07-30 20:53:00,2.0232,2.0233,2.02315,2.0232,905700000.0
2007-07-30 20:54:00,2.0232,2.0233,2.0232,2.0233,1115900001.0
2007-07-30 20:55:00,2.0233,2.0233,2.0232,2.0232,275799997.0
2007-07-30 20:56:00,2.0232,2.0232,2.0231,2.0231,558200001.0
2007-07-30 20:57:00,2.0231,2.0232,2.023,2.0231,663500000.0
2007-07-30 20:58:00,2.0231,2.0231,2.0227,2.0227,967399998.0
2007-07-30 20:59:00,2.0228,2.0229,2.0225,2.0227,1841999993.0
2007-07-30 21:00:00,2.0228,2.0229,2.0227,2.0228,1841999993.0
2007-07-30 21:01:00,2.0229,2.0229,2.02265,2.0227,1841999993.0
2007-07-30 21:02:00,2.0228,2.0229,2.0227,2.0228,1068500004.0
2007-07-30 21:03:00,2.0228,2.0231,2.0228,2.02295,722300008.0
2007-07-30 21:04:00,2.0228,2.023,2.0227,2.023,975099322.0
2007-07-30 21:05:00,2.0232,2.0233,2.023,2.0232,975099322.0
2007-07-30 21:06:00,2.0231,2.0232,2.023,2.0232,975099322.0
2007-07-30 21:07:00,2.0232,2.0234,2.0232,2.0233,225699998.0
2007-07-30 21:08:00,2.0233,2.0234,2.0232,2.0234,1344200001.0
2007-07-30 21:09:00,2.0234,2.0235,2.0233,2.0235,400599999.0
2007-07-30 21:10:00,2.0235,2.0235,2.0233,2.0234,1049900005.0
2007-07-30 21:11:00,2.0234,2.0234,2.02325,2.0233,677700004.0
2007-07-30 21:12:00,2.0233,2.0234,2.0233,2.0233,1134299991.0
2007-07-30 21:13:00,2.0234,2.0237,2.0234,2.0237,362800000.0
2007-07-30 21:14:00,2.0237,2.0239,2.0236,2.0239,1717000001.0
2007-07-30 21:15:00,2.0239,2.0239,2.0237,2.0238,1621500002.0
2007-07-30 21:16:00,2.0239,2.0243,2.02375,2.0243,1109499996.0
2007-07-30 21:17:00,2.0242,2.0243,2.0242,2.0243,556699999.0
2007-07-30 21:18:00,2.0243,2.0245,2.0243,2.0244,1668199994.0
2007-07-30 21:19:00,2.0244,2.0246,2.0244,2.0245,774300001.0
2007-07-30 21:20:00,2.0246,2.0246,2.0242,2.0243,1062900008.0
2007-07-30 21:21:00,2.0242,2.0245,2.0242,2.0245,611399995.0
2007-07-30 21:22:00,2.0245,2.0246,2.0244,2.02445,1586300016.0
2007-07-30 21:23:00,2.0245,2.0247,2.0243,2.0247,1577100003.0
2007-07-30 21:24:00,2.0247,2.0247,2.02445,2.0245,1522400001.0
2007-07-30 21:25:00,2.0245,2.0249,2.0244,2.0249,1202800000.0
2007-07-30 21:26:00,2.025,2.025,2.02475,2.0249,1291899996.0
2007-07-30 21:27:00,2.025,2.0252,2.02475,2.025,1384499998.0
2007-07-30 21:28:00,2.0251,2.0251,2.0249,2.0249,679000000.0
2007-07-30 21:29:00,2.0251,2.0257,2.025,2.0255,1270799997.0
2007-07-30 21:30:00,2.02565,2.0257,2.0253,2.0255,1270799997.0
2007-07-30 21:31:00,2.0255,2.0255,2.0254,2.0254,257200001.0
2007-07-30 21:32:00,2.0254,2.0254,2.0252,2.0254,1367099997.0
2007-07-30 21:33:00,2.0255,2.0255,2.0251,2.0251,1012400003.0
2007-07-30 21:34:00,2.0249,2.025,2.0247,2.0249,1012400003.0
2007-07-30 21:35:00,2.0249,2.0249,2.0248,2.02485,1012400003.0
2007-07-30 21:36:00,2.02485,2.0249,2.0247,2.0248,358099995.0
2007-07-30 21:37:00,2.0248,2.0251,2.0248,2.0249,637800002.0
2007-07-30 21:38:00,2.0249,2.0249,2.0249,2.0249,69600000.0
2007-07-30 21:39:00,2.0249,2.025,2.0249,2.025,318600001.0
2007-07-30 21:40:00,2.02495,2.0251,2.02495,2.025,289200001.0
2007-07-30 21:41:00,2.025,2.025,2.0249,2.0249,739099985.0
2007-07-30 21:42:00,2.0249,2.0249,2.0247,2.0247,813700000.0
2007-07-30 21:43:00,2.0247,2.0249,2.0247,2.0249,212000005.0
2007-07-30 21:44:00,2.0249,2.0249,2.0247,2.0247,647100005.0
2007-07-30 21:45:00,2.0247,2.0248,2.0246,2.0247,1327100007.0
2007-07-30 21:46:00,2.0247,2.0247,2.0246,2.0247,705700009.0
2007-07-30 21:47:00,2.0247,2.0247,2.0246,2.0247,345200000.0
2007-07-30 21:48:00,2.0247,2.0247,2.0245,2.0245,427000001.0
2007-07-30 21:49:00,2.0245,2.0246,2.0245,2.0245,1100000002.0
2007-07-30 21:50:00,2.0245,2.0246,2.0245,2.0245,585999999.0
2007-07-30 21:51:00,2.0245,2.0246,2.0245,2.0246,449500007.0
2007-07-30 21:52:00,2.0245,2.0246,2.0244,2.0246,321699999.0
2007-07-30 21:53:00,2.0246,2.0248,2.0246,2.0247,478099998.0
2007-07-30 21:54:00,2.0247,2.0248,2.0247,2.0248,387299997.0
2007-07-30 21:55:00,2.0247,2.0248,2.0247,2.0248,297500002.0
2007-07-30 21:56:00,2.0248,2.0248,2.02475,2.0248,155800000.0
2007-07-30 21:57:00,2.0249,2.0249,2.0248,2.0248,203400001.0
2007-07-30 21:58:00,2.0249,2.025,2.0249,2.0249,374300001.0
2007-07-30 21:59:00,2.0249,2.025,2.02485,2.02485,272200000.0
2007-07-30 22:00:00,2.02485,2.02495,2.02485,2.0249,450199992.0
2007-07-30 22:01:00,2.0249,2.0249,2.02485,2.0249,210399999.0
2007-07-30 22:02:00,2.0249,2.0249,2.0248,2.0248,200400000.0
2007-07-30 22:03:00,2.0248,2.0248,2.0248,2.0248,82000000.0
2007-07-30 22:04:00,2.0248,2.0249,2.0248,2.0248,194999996.0
2007-07-30 22:05:00,2.0248,2.025,2.0248,2.025,106400000.0
2007-07-30 22:06:00,2.025,2.02505,2.025,2.025,555800001.0
2007-07-30 22:07:00,2.025,2.025,2.0248,2.0249,220700000.0
2007-07-30 22:08:00,2.0248,2.025,2.0248,2.0248,205400002.0
2007-07-30 22:09:00,2.0248,2.0249,2.02475,2.0249,447499999.0
2007-07-30 22:10:00,2.0249,2.0249,2.0249,2.0249,25300000.0
2007-07-30 22:11:00,2.0249,2.0249,2.0248,2.0248,251799999.0
2007-07-30 22:12:00,2.0248,2.0249,2.0248,2.0249,151799999.0
2007-07-30 22:13:00,2.0249,2.025,2.0248,2.025,137300001.0
2007-07-30 22:14:00,2.025,2.025,2.025,2.025,3500000.0
2007-07-30 22:15:00,2.025,2.025,2.0249,2.0249,53700000.0
2007-07-30 22:16:00,2.025,2.025,2.025,2.025,10800000.0
2007-07-30 22:17:00,2.0249,2.025,2.0248,2.0249,325799995.0
2007-07-30 22:18:00,2.0249,2.0249,2.0248,2.0248,229399998.0
2007-07-30 22:19:00,2.0248,2.0248,2.0247,2.0247,54700001.0
2007-07-30 22:20:00,2.0247,2.0247,2.0247,2.0247,225799998.0
2007-07-30 22:21:00,2.02465,2.0248,2.0246,2.0247,309200008.0
2007-07-30 22:22:00,2.0247,2.0247,2.0244,2.0244,792400003.0
2007-07-30 22:23:00,2.0244,2.0246,2.0244,2.0245,332399998.0
2007-07-30 22:24:00,2.0245,2.0246,2.0245,2.0246,532399995.0
2007-07-30 22:25:00,2.0246,2.0246,2.0243,2.0244,348599998.0
2007-07-30 22:26:00,2.0244,2.0245,2.0243,2.0244,438200003.0
2007-07-30 22:27:00,2.0245,2.0245,2.0245,2.0245,3500000.0
2007-07-30 22:28:00,2.0245,2.0245,2.0244,2.0244,283699997.0
2007-07-30 22:29:00,2.0244,2.0244,2.0244,2.0244,42900000.0
2007-07-30 22:30:00,2.0244,2.0244,2.0244,2.0244,91499998.0
2007-07-30 22:31:00,2.0244,2.0246,2.0243,2.0246,507099998.0
2007-07-30 22:32:00,2.0246,2.0247,2.0246,2.0247,225999996.0
2007-07-30 22:33:00,2.0247,2.0248,2.0247,2.0247,395000005.0
2007-07-30 22:34:00,2.0247,2.0247,2.0246,2.0246,874300002.0
2007-07-30 22:35:00,2.0246,2.0248,2.0246,2.0248,244199996.0
2007-07-30 22:36:00,2.0248,2.0248,2.0246,2.0247,278099999.0
2007-07-30 22:37:00,2.0246,2.0248,2.0245,2.0247,424100002.0
2007-07-30 22:38:00,2.0247,2.0248,2.0247,2.0247,253100003.0
2007-07-30 22:39:00,2.0247,2.0248,2.0247,2.0248,99200000.0
2007-07-30 22:40:00,2.0247,2.0247,2.0247,2.0247,42000000.0
2007-07-30 22:41:00,2.0247,2.0247,2.0246,2.0246,564000003.0
2007-07-30 22:42:00,2.0246,2.0248,2.0246,2.0247,504800004.0
2007-07-30 22:43:00,2.0247,2.0247,2.0246,2.0246,251399996.0
2007-07-30 22:44:00,2.0247,2.0249,2.0247,2.0249,82199998.0
2007-07-30 22:45:00,2.0249,2.0249,2.0249,2.0249,499200000.0
2007-07-30 22:46:00,2.0249,2.0249,2.0249,2.0249,179200000.0
2007-07-30 22:47:00,2.0249,2.0249,2.0249,2.0249,435200000.0
2007-07-30 22:48:00,2.0247,2.02471,2.02453,2.02455,948399994.0
2007-07-30 22:49:00,2.0249,2.0251,2.0249,2.0251,167100002.0
2007-07-30 22:50:00,2.0252,2.0256,2.0251,2.0255,313500000.0
2007-07-30 22:51:00,2.0255,2.0255,2.0253,2.0254,63500000.0
2007-07-30 22:52:00,2.0254,2.0255,2.0254,2.0255,378999997.0
2007-07-30 22:53:00,2.0255,2.0255,2.0251,2.0251,227199994.0
2007-07-30 22:54:00,2.025,2.0253,2.025,2.02515,514500005.0
2007-07-30 22:55:00,2.0252,2.0254,2.0252,2.0252,273400001.0
2007-07-30 22:56:00,2.0254,2.0254,2.0251,2.0251,577700001.0
2007-07-30 22:57:00,2.0251,2.0252,2.0251,2.0252,137600001.0
2007-07-30 22:58:00,2.0252,2.0252,2.0247,2.0247,185200000.0
2007-07-30 22:59:00,2.0247,2.0247,2.0245,2.0245,477200002.0
2007-07-30 23:00:00,2.0245,2.0246,2.0242,2.0246,68600001.0
2007-07-30 23:01:00,2.02439,2.02439,2.0242,2.02425,152999998.0
2007-07-30 23:02:00,2.0247,2.0247,2.0245,2.0245,60699999.0
2007-07-30 23:03:00,2.0245,2.0245,2.0244,2.0244,96000000.0
2007-07-30 23:04:00,2.0244,2.0244,2.0243,2.0243,109400000.0
2007-07-30 23:05:00,2.0243,2.0243,2.0242,2.0242,144500000.0
2007-07-30 23:06:00,2.0243,2.0245,2.0241,2.0245,340699998.0
2007-07-30 23:07:00,2.0245,2.0245,2.0239,2.024,287799998.0
2007-07-30 23:08:00,2.024,2.024,2.0239,2.0239,72000000.0
2007-07-30 23:09:00,2.0239,2.0239,2.0237,2.0239,252599999.0
2007-07-30 23:10:00,2.0239,2.024,2.0238,2.0239,243600001.0
2007-07-30 23:11:00,2.0239,2.0241,2.0238,2.0239,194000002.0
2007-07-30 23:12:00,2.0239,2.0241,2.0237,2.0238,432700002.0
2007-07-30 23:13:00,2.0238,2.0238,2.0237,2.0237,155699999.0
2007-07-30 23:14:00,2.0237,2.0238,2.0235,2.0237,1133400017.0
2007-07-30 23:15:00,2.0237,2.0237,2.0235,2.0235,523800003.0
2007-07-30 23:16:00,2.0236,2.0237,2.0236,2.0237,56700000.0
2007-07-30 23:17:00,2.0237,2.0237,2.0237,2.0237,16000000.0
2007-07-30 23:18:00,2.0237,2.0237,2.0237,2.0237,16000000.0
2007-07-30 23:19:00,2.0237,2.0238,2.0236,2.0237,540999998.0
2007-07-30 23:20:00,2.0237,2.0237,2.0237,2.0237,72000002.0
2007-07-30 23:21:00,2.0237,2.0239,2.0237,2.0238,177200003.0
2007-07-30 23:22:00,2.0238,2.0238,2.0238,2.0238,24000000.0
2007-07-30 23:23:00,2.0238,2.0239,2.0238,2.0239,58400000.0
2007-07-30 23:24:00,2.0239,2.0239,2.0239,2.0239,55200000.0
2007-07-30 23:25:00,2.0239,2.0239,2.0239,2.0239,51200000.0
2007-07-30 23:26:00,2.0239,2.0244,2.0239,2.0242,130200000.0
2007-07-30 23:27:00,2.0242,2.0244,2.0241,2.0242,142799998.0
2007-07-30 23:28:00,2.0242,2.0247,2.0242,2.0246,127600000.0
2007-07-30 23:29:00,2.0247,2.0247,2.0243,2.0244,241900006.0
2007-07-30 23:30:00,2.0244,2.0245,2.0242,2.0244,464799998.0
2007-07-30 23:31:00,2.0244,2.0245,2.0244,2.0245,263200000.0
2007-07-30 23:32:00,2.0245,2.0245,2.0244,2.0244,186800000.0
2007-07-30 23:33:00,2.0244,2.0246,2.024,2.0243,322399999.0
2007-07-30 23:34:00,2.0243,2.0243,2.0242,2.0243,172400001.0
2007-07-30 23:35:00,2.0243,2.0243,2.0242,2.0242,28800000.0
2007-07-30 23:36:00,2.0242,2.0243,2.0242,2.0242,140800000.0
2007-07-30 23:37:00,2.0242,2.0244,2.0242,2.0243,355999995.0
2007-07-30 23:38:00,2.0243,2.0243,2.0241,2.0242,189700003.0
2007-07-30 23:39:00,2.0242,2.0242,2.0241,2.0241,50400000.0
2007-07-30 23:40:00,2.024,2.024,2.0239,2.0239,114000000.0
2007-07-30 23:41:00,2.0239,2.024,2.0239,2.024,140500000.0
2007-07-30 23:42:00,2.0239,2.0239,2.0239,2.0239,16000000.0
2007-07-30 23:43:00,2.0237,2.0239,2.0237,2.0239,174600001.0
2007-07-30 23:44:00,2.0239,2.024,2.0239,2.024,165499998.0
2007-07-30 23:45:00,2.024,2.024,2.024,2.024,16000000.0
2007-07-30 23:46:00,2.024,2.024,2.024,2.024,8000000.0
2007-07-30 23:47:00,2.024,2.0241,2.0239,2.0241,182599999.0
2007-07-30 23:48:00,2.02415,2.0243,2.024,2.0242,96099999.0
2007-07-30 23:49:00,2.0242,2.0245,2.0241,2.0243,129600000.0
2007-07-30 23:50:00,2.0245,2.0246,2.0243,2.0243,44800000.0
2007-07-30 23:51:00,2.0243,2.0243,2.0243,2.0243,27200000.0
2007-07-30 23:52:00,2.0243,2.0244,2.0243,2.0244,49200000.0
2007-07-30 23:53:00,2.0244,2.0244,2.0244,2.0244,27200000.0
2007-07-30 23:54:00,2.0244,2.0245,2.0244,2.0245,29600000.0
2007-07-30 23:55:00,2.0245,2.0246,2.0245,2.0246,143999997.0
2007-07-30 23:56:00,2.0246,2.0247,2.0245,2.0246,308599998.0
2007-07-30 23:57:00,2.0248,2.0252,2.0246,2.0252,620699997.0
2007-07-30 23:58:00,2.0252,2.0253,2.0251,2.0253,141000002.0
2007-07-30 23:59:00,2.0253,2.0253,2.0253,2.0253,59500000.0
2007-07-31 00:00:00,2.0253,2.0254,2.0253,2.0254,81600000.0
2007-07-31 00:01:00,2.0254,2.0259,2.0254,2.0258,433600000.0
2007-07-31 00:02:00,2.0258,2.026,2.0256,2.0259,970299985.0
2007-07-31 00:03:00,2.0259,2.026,2.0259,2.026,728700000.0
2007-07-31 00:04:00,2.026,2.0261,2.026,2.0261,869099997.0
2007-07-31 00:05:00,2.0261,2.0263,2.0261,2.0262,311300003.0
2007-07-31 00:06:00,2.0262,2.0262,2.0261,2.0261,210299999.0
2007-07-31 00:07:00,2.0261,2.0264,2.026,2.0263,1020399999.0
2007-07-31 00:08:00,2.0264,2.0266,2.0264,2.0266,938300010.0
2007-07-31 00:09:00,2.0266,2.0276,2.0266,2.0275,898100000.0
2007-07-31 00:10:00,2.0275,2.0276,2.0273,2.0274,708800007.0
2007-07-31 00:11:00,2.0274,2.0276,2.0274,2.0276,483900010.0
2007-07-31 00:12:00,2.0276,2.028,2.0275,2.028,257299999.0
2007-07-31 00:13:00,2.028,2.0281,2.0278,2.0278,592499999.0
2007-07-31 00:14:00,2.028,2.028,2.0278,2.0279,147600003.0
2007-07-31 00:15:00,2.0278,2.0278,2.0276,2.0277,111000000.0
2007-07-31 00:16:00,2.0278,2.0278,2.0278,2.0278,4000000.0
2007-07-31 00:17:00,2.0278,2.0278,2.0276,2.0278,86300000.0
2007-07-31 00:18:00,2.0278,2.0278,2.0276,2.0276,233700006.0
2007-07-31 00:19:00,2.0276,2.0278,2.0276,2.0278,67700000.0
2007-07-31 00:20:00,2.0278,2.0279,2.0276,2.0279,667599994.0
2007-07-31 00:21:00,2.0279,2.028,2.0276,2.0276,322200001.0
2007-07-31 00:22:00,2.0277,2.0277,2.0275,2.0277,154799998.0
2007-07-31 00:23:00,2.0277,2.0278,2.0277,2.0278,79900000.0
2007-07-31 00:24:00,2.0278,2.0279,2.0277,2.0278,129299999.0
2007-07-31 00:25:00,2.0278,2.0281,2.0278,2.028,75499999.0
2007-07-31 00:26:00,2.028,2.028,2.028,2.028,94000000.0
2007-07-31 00:27:00,2.028,2.0281,2.028,2.0281,228300002.0
2007-07-31 00:28:00,2.0281,2.0281,2.0277,2.0278,298800000.0
2007-07-31 00:29:00,2.0277,2.02785,2.0276,2.0278,277299996.0
2007-07-31 00:30:00,2.0278,2.0279,2.0278,2.0279,92800000.0
2007-07-31 00:31:00,2.0279,2.0279,2.0279,2.0279,24000000.0
2007-07-31 00:32:00,2.0279,2.0281,2.02775,2.0281,492200000.0
2007-07-31 00:33:00,2.0281,2.0281,2.028,2.028,8000000.0
2007-07-31 00:34:00,2.028,2.028,2.0279,2.0279,184200000.0
2007-07-31 00:35:00,2.028,2.0283,2.0278,2.028,433200000.0
2007-07-31 00:36:00,2.028,2.0281,2.0278,2.0278,287400002.0
2007-07-31 00:37:00,2.0278,2.0278,2.0277,2.0277,443899999.0
2007-07-31 00:38:00,2.0277,2.0278,2.0276,2.0277,398200003.0
2007-07-31 00:39:00,2.0277,2.0279,2.0277,2.0279,363800000.0
2007-07-31 00:40:00,2.0279,2.0279,2.0279,2.0279,8400000.0
2007-07-31 00:41:00,2.0279,2.028,2.0279,2.0279,266400000.0
2007-07-31 00:42:00,2.02747,2.02774,2.02747,2.02764,191200000.0
2007-07-31 00:43:00,2.0277,2.0277,2.0277,2.0277,50400000.0
2007-07-31 00:44:00,2.0277,2.0277,2.0274,2.0277,232899997.0
2007-07-31 00:45:00,2.0277,2.0277,2.0271,2.0271,567399999.0
2007-07-31 00:46:00,2.0273,2.0274,2.0272,2.0273,221000000.0
2007-07-31 00:47:00,2.0273,2.0274,2.0271,2.0273,221400000.0
2007-07-31 00:48:00,2.0273,2.0274,2.0272,2.0272,204600001.0
2007-07-31 00:49:00,2.0273,2.0273,2.0272,2.0272,200699999.0
2007-07-31 00:50:00,2.0272,2.0275,2.0272,2.0275,284900000.0
2007-07-31 00:51:00,2.0275,2.0276,2.0275,2.0276,133600000.0
2007-07-31 00:52:00,2.0275,2.0275,2.0275,2.0275,17600000.0
2007-07-31 00:53:00,2.0275,2.0275,2.0275,2.0275,71200000.0
2007-07-31 00:54:00,2.0275,2.0275,2.0275,2.0275,132000000.0
2007-07-31 00:55:00,2.0275,2.0275,2.0274,2.0274,57100000.0
2007-07-31 00:56:00,2.0274,2.0275,2.0274,2.0275,140400001.0
2007-07-31 00:57:00,2.0275,2.0278,2.0275,2.0278,160900000.0
2007-07-31 00:58:00,2.0278,2.0279,2.0278,2.0279,22900000.0
2007-07-31 00:59:00,2.0279,2.0279,2.0278,2.0279,37300000.0
2007-07-31 01:00:00,2.0279,2.0283,2.0278,2.0283,386000000.0
2007-07-31 01:01:00,2.0284,2.0284,2.0282,2.0283,145200000.0
2007-07-31 01:02:00,2.0283,2.0285,2.0283,2.0284,221600001.0
2007-07-31 01:03:00,2.0284,2.0284,2.0283,2.0284,137400000.0
2007-07-31 01:04:00,2.0284,2.0285,2.0284,2.0285,176599996.0
2007-07-31 01:05:00,2.0285,2.0294,2.0285,2.0292,601199999.0
2007-07-31 01:06:00,2.0292,2.0297,2.0292,2.0296,1097200005.0
2007-07-31 01:07:00,2.0297,2.0297,2.02955,2.0297,778099993.0
2007-07-31 01:08:00,2.0296,2.0297,2.0296,2.0297,577900004.0
2007-07-31 01:09:00,2.0297,2.0302,2.0296,2.03015,667000003.0
2007-07-31 01:10:00,2.0302,2.0304,2.03015,2.0302,604399998.0
2007-07-31 01:11:00,2.0302,2.03035,2.0302,2.0303,747400001.0
2007-07-31 01:12:00,2.0303,2.031,2.0303,2.0307,745000004.0
2007-07-31 01:13:00,2.0307,2.031,2.0306,2.0308,663999999.0
2007-07-31 01:14:00,2.0309,2.0309,2.0304,2.0306,600500000.0
2007-07-31 01:15:00,2.0305,2.0306,2.0304,2.0305,1832199994.0
2007-07-31 01:16:00,2.0305,2.031,2.0305,2.0308,1699399998.0
2007-07-31 01:17:00,2.0308,2.0308,2.0306,2.0308,982799999.0
2007-07-31 01:18:00,2.0308,2.0308,2.0305,2.0308,717199999.0
2007-07-31 01:19:00,2.0308,2.0308,2.03045,2.0305,748700004.0
2007-07-31 01:20:00,2.0306,2.0307,2.0306,2.0307,800600006.0
2007-07-31 01:21:00,2.0309,2.03125,2.0309,2.0312,800600006.0
2007-07-31 01:22:00,2.0312,2.0312,2.0311,2.0312,167000000.0
2007-07-31 01:23:00,2.0312,2.0312,2.0307,2.0309,598600003.0
2007-07-31 01:24:00,2.031,2.0311,2.0309,2.0309,393500003.0
2007-07-31 01:25:00,2.0309,2.0311,2.0308,2.031,1065000001.0
2007-07-31 01:26:00,2.031,2.0311,2.0308,2.0308,252400000.0
2007-07-31 01:27:00,2.0308,2.031,2.0308,2.0309,281099999.0
2007-07-31 01:28:00,2.0309,2.0309,2.0307,2.0307,216600000.0
2007-07-31 01:29:00,2.0307,2.03085,2.0307,2.0308,722800004.0
2007-07-31 01:30:00,2.0308,2.0309,2.0308,2.0308,509200002.0
2007-07-31 01:31:00,2.0308,2.0309,2.0308,2.0309,674899998.0
2007-07-31 01:32:00,2.0309,2.0309,2.0306,2.0306,997200004.0
2007-07-31 01:33:00,2.0306,2.0307,2.03055,2.0306,388299994.0
2007-07-31 01:34:00,2.0306,2.0306,2.0303,2.0303,460500007.0
2007-07-31 01:35:00,2.03045,2.0306,2.03045,2.03045,628799996.0
2007-07-31 01:36:00,2.0305,2.0306,2.03045,2.0305,258100000.0
2007-07-31 01:37:00,2.0305,2.0306,2.0305,2.0306,216700002.0
2007-07-31 01:38:00,2.0306,2.0307,2.0306,2.0307,193499996.0
2007-07-31 01:39:00,2.0307,2.031,2.0307,2.031,223200001.0
2007-07-31 01:40:00,2.031,2.031,2.0308,2.0308,87200000.0
2007-07-31 01:41:00,2.0308,2.031,2.0307,2.031,522799994.0
2007-07-31 01:42:00,2.031,2.031,2.0307,2.0308,293200001.0
2007-07-31 01:43:00,2.0308,2.0309,2.0308,2.0309,391600003.0
2007-07-31 01:44:00,2.0309,2.031,2.03085,2.031,651000004.0
2007-07-31 01:45:00,2.031,2.0311,2.031,2.0311,315300000.0
2007-07-31 01:46:00,2.0311,2.0311,2.0311,2.0311,40000000.0
2007-07-31 01:47:00,2.031,2.0311,2.0305,2.0305,639500001.0
2007-07-31 01:48:00,2.0306,2.0307,2.0305,2.0307,540499999.0
2007-07-31 01:49:00,2.0307,2.031,2.03065,2.031,404400001.0
2007-07-31 01:50:00,2.031,2.031,2.0308,2.031,383200003.0
2007-07-31 01:51:00,2.031,2.031,2.0309,2.031,246899999.0
2007-07-31 01:52:00,2.031,2.031,2.031,2.031,86400000.0
2007-07-31 01:53:00,2.031,2.031,2.031,2.031,247200000.0
2007-07-31 01:54:00,2.031,2.031,2.03095,2.03095,368299998.0
2007-07-31 01:55:00,2.0309,2.031,2.0309,2.031,170999994.0
2007-07-31 01:56:00,2.031,2.031,2.031,2.031,155200000.0
2007-07-31 01:57:00,2.031,2.031,2.0308,2.0308,513699998.0
2007-07-31 01:58:00,2.0308,2.0308,2.0308,2.0308,43200000.0
2007-07-31 01:59:00,2.0308,2.0308,2.03075,2.03075,78300002.0
2007-07-31 02:00:00,2.03075,2.0308,2.03075,2.0308,79400002.0
2007-07-31 02:01:00,2.0308,2.0308,2.0306,2.0306,280199999.0
2007-07-31 02:02:00,2.0306,2.0306,2.0304,2.03055,573699996.0
2007-07-31 02:03:00,2.03055,2.0306,2.0303,2.0304,322299997.0
2007-07-31 02:04:00,2.0304,2.0305,2.0302,2.0304,293200003.0
2007-07-31 02:05:00,2.0304,2.0304,2.03025,2.0303,232099997.0
2007-07-31 02:06:00,2.0303,2.0303,2.03015,2.03015,478200000.0
2007-07-31 02:07:00,2.03015,2.0302,2.02965,2.0297,1136599998.0
2007-07-31 02:08:00,2.0297,2.0297,2.02945,2.0297,502699999.0
2007-07-31 02:09:00,2.0297,2.03,2.0297,2.0298,200100000.0
2007-07-31 02:10:00,2.0298,2.0299,2.0298,2.0299,134700000.0
2007-07-31 02:11:00,2.0299,2.0301,2.0298,2.03,221499999.0
2007-07-31 02:12:00,2.03,2.03,2.02975,2.02985,423100004.0
2007-07-31 02:13:00,2.0299,2.0299,2.0299,2.0299,91200003.0
2007-07-31 02:14:00,2.0299,2.0299,2.0299,2.0299,104800003.0
2007-07-31 02:15:00,2.0299,2.0299,2.0298,2.0298,141600001.0
2007-07-31 02:16:00,2.0298,2.0298,2.02975,2.0298,255700000.0
2007-07-31 02:17:00,2.0298,2.0301,2.0298,2.0301,420399998.0
2007-07-31 02:18:00,2.0301,2.0301,2.02975,2.0298,551900002.0
2007-07-31 02:19:00,2.0299,2.0299,2.02975,2.02975,180400003.0
2007-07-31 02:20:00,2.02975,2.0302,2.02975,2.0302,525600002.0
2007-07-31 02:21:00,2.0302,2.0303,2.0302,2.0303,199599999.0
2007-07-31 02:22:00,2.0303,2.0303,2.0303,2.0303,151600000.0
2007-07-31 02:23:00,2.0303,2.0304,2.0302,2.0304,197299999.0
2007-07-31 02:24:00,2.0304,2.0305,2.0303,2.0303,583999998.0
2007-07-31 02:25:00,2.0304,2.0306,2.0304,2.03055,765699986.0
2007-07-31 02:26:00,2.0306,2.0307,2.03055,2.0307,324100003.0
2007-07-31 02:27:00,2.0306,2.0306,2.0305,2.0306,521200005.0
2007-07-31 02:28:00,2.0306,2.0309,2.0306,2.0309,342999998.0
2007-07-31 02:29:00,2.0309,2.0311,2.0308,2.0311,459300001.0
2007-07-31 02:30:00,2.0311,2.0311,2.031,2.0311,498800000.0
2007-07-31 02:31:00,2.0311,2.0314,2.03105,2.0314,779399994.0
2007-07-31 02:32:00,2.0314,2.0314,2.0311,2.0312,790100010.0
2007-07-31 02:33:00,2.0311,2.0311,2.031,2.0311,708899998.0
2007-07-31 02:34:00,2.0311,2.0311,2.0308,2.0309,420900005.0
2007-07-31 02:35:00,2.0309,2.031,2.0308,2.0309,522699998.0
2007-07-31 02:36:00,2.0309,2.0309,2.0308,2.0308,129599999.0
2007-07-31 02:37:00,2.0308,2.0311,2.0308,2.0311,411300001.0
2007-07-31 02:38:00,2.0311,2.0311,2.031,2.0311,547899999.0
2007-07-31 02:39:00,2.0311,2.0311,2.03095,2.03095,783300010.0
2007-07-31 02:40:00,2.03095,2.031,2.0308,2.0309,553200003.0
2007-07-31 02:41:00,2.0309,2.0309,2.0309,2.0309,120599998.0
2007-07-31 02:42:00,2.0309,2.031,2.0309,2.031,27000000.0
2007-07-31 02:43:00,2.031,2.0311,2.031,2.0311,144799998.0
2007-07-31 02:44:00,2.0311,2.0311,2.0311,2.0311,357399997.0
2007-07-31 02:45:00,2.0311,2.0312,2.03085,2.03085,582100001.0
2007-07-31 02:46:00,2.0309,2.0309,2.03085,2.0309,413100004.0
2007-07-31 02:47:00,2.0309,2.0311,2.0309,2.0311,279700000.0
2007-07-31 02:48:00,2.0311,2.0311,2.031,2.031,174400000.0
2007-07-31 02:49:00,2.03068,2.03084,2.0306,2.03081,351900011.0
2007-07-31 02:50:00,2.0309,2.0309,2.0309,2.0309,81200000.0
2007-07-31 02:51:00,2.0309,2.0311,2.0309,2.0311,288099998.0
2007-07-31 02:52:00,2.0311,2.0311,2.03095,2.0311,240900002.0
2007-07-31 02:53:00,2.0311,2.0312,2.0311,2.0312,108299999.0
2007-07-31 02:54:00,2.0313,2.0316,2.0312,2.0314,1156200012.0
2007-07-31 02:55:00,2.0314,2.0314,2.0309,2.031,635000011.0
2007-07-31 02:56:00,2.031,2.0313,2.0309,2.031,819700001.0
2007-07-31 02:57:00,2.031,2.0311,2.03095,2.0311,95600001.0
2007-07-31 02:58:00,2.0311,2.0314,2.0311,2.0314,377399999.0
2007-07-31 02:59:00,2.0314,2.0315,2.0312,2.0312,485699998.0
2007-07-31 03:00:00,2.0313,2.0315,2.0312,2.0314,238700000.0
2007-07-31 03:01:00,2.0314,2.0318,2.03125,2.03165,745499998.0
2007-07-31 03:02:00,2.0316,2.0318,2.0316,2.0317,790800003.0
2007-07-31 03:03:00,2.0317,2.0319,2.03155,2.03165,1050200003.0
2007-07-31 03:04:00,2.03165,2.0318,2.0316,2.0317,774400005.0
2007-07-31 03:05:00,2.0317,2.0317,2.0315,2.0315,160700000.0
2007-07-31 03:06:00,2.0315,2.0316,2.0315,2.0316,162600000.0
2007-07-31 03:07:00,2.0316,2.0316,2.0314,2.0314,235000003.0
2007-07-31 03:08:00,2.0314,2.0315,2.0313,2.0314,408400001.0
2007-07-31 03:09:00,2.0313,2.0314,2.0312,2.0313,566600003.0
2007-07-31 03:10:00,2.0313,2.0313,2.03125,2.0313,308000002.0
2007-07-31 03:11:00,2.0313,2.0313,2.0312,2.0313,243800000.0
2007-07-31 03:12:00,2.0313,2.0314,2.0313,2.0313,369300001.0
2007-07-31 03:13:00,2.0313,2.0313,2.0312,2.0313,100100000.0
2007-07-31 03:14:00,2.0313,2.0314,2.0311,2.0312,360600002.0
2007-07-31 03:15:00,2.0312,2.0313,2.03075,2.0312,652300000.0
2007-07-31 03:16:00,2.0312,2.0312,2.0311,2.0311,154900000.0
2007-07-31 03:17:00,2.0311,2.0311,2.0311,2.0311,173000000.0
2007-07-31 03:18:00,2.0311,2.0312,2.0311,2.0311,383999997.0
2007-07-31 03:19:00,2.0311,2.0312,2.0311,2.0311,509099998.0
2007-07-31 03:20:00,2.03115,2.0312,2.03115,2.0312,47100000.0
2007-07-31 03:21:00,2.0312,2.0313,2.0312,2.0313,21500000.0
2007-07-31 03:22:00,2.0313,2.0313,2.03125,2.0313,52700000.0
2007-07-31 03:23:00,2.0313,2.0313,2.0312,2.0312,49000000.0
2007-07-31 03:24:00,2.0312,2.03125,2.0311,2.03115,281700000.0
2007-07-31 03:25:00,2.03115,2.0312,2.03115,2.0312,45600000.0
2007-07-31 03:26:00,2.0312,2.0312,2.0308,2.0309,362600000.0
2007-07-31 03:27:00,2.0309,2.0309,2.0309,2.0309,89800000.0
2007-07-31 03:28:00,2.031,2.031,2.0309,2.0309,118600000.0
2007-07-31 03:29:00,2.0309,2.031,2.0309,2.031,211299999.0
2007-07-31 03:30:00,2.031,2.031,2.0309,2.031,157900000.0
2007-07-31 03:31:00,2.031,2.0311,2.0309,2.0311,338400002.0
2007-07-31 03:32:00,2.031,2.031,2.031,2.031,197400000.0
2007-07-31 03:33:00,2.031,2.031,2.0309,2.031,90600000.0
2007-07-31 03:34:00,2.031,2.0311,2.031,2.031,130000001.0
2007-07-31 03:35:00,2.0311,2.0311,2.0309,2.031,843300002.0
2007-07-31 03:36:00,2.0311,2.0311,2.03095,2.031,260000004.0
2007-07-31 03:37:00,2.0311,2.0311,2.0309,2.0311,345800000.0
2007-07-31 03:38:00,2.0311,2.0311,2.03095,2.031,99999999.0
2007-07-31 03:39:00,2.0311,2.0311,2.031,2.031,148500000.0
2007-07-31 03:40:00,2.031,2.031,2.0309,2.0309,104400000.0
2007-07-31 03:41:00,2.031,2.031,2.031,2.031,129100000.0
2007-07-31 03:42:00,2.031,2.0311,2.031,2.0311,115400000.0
2007-07-31 03:43:00,2.0311,2.0311,2.0309,2.031,570899999.0
2007-07-31 03:44:00,2.031,2.031,2.0309,2.0309,103899999.0
2007-07-31 03:45:00,2.03072,2.03075,2.0306,2.0306,265799995.0
2007-07-31 03:46:00,2.031,2.031,2.0309,2.031,30700000.0
2007-07-31 03:47:00,2.031,2.031,2.031,2.031,68000000.0
2007-07-31 03:48:00,2.031,2.031,2.031,2.031,100700000.0
2007-07-31 03:49:00,2.031,2.0311,2.0308,2.031,144999997.0
2007-07-31 03:50:00,2.0311,2.0311,2.0311,2.0311,20000000.0
2007-07-31 03:51:00,2.0311,2.0312,2.0311,2.0312,189299999.0
2007-07-31 03:52:00,2.0312,2.0312,2.0312,2.0312,62000000.0
2007-07-31 03:53:00,2.0312,2.0312,2.0312,2.0312,89500000.0
2007-07-31 03:54:00,2.0312,2.0312,2.0312,2.0312,78000000.0
2007-07-31 03:55:00,2.0312,2.0312,2.0312,2.0312,270500000.0
2007-07-31 03:56:00,2.03115,2.0312,2.0311,2.0311,102100000.0
2007-07-31 03:57:00,2.0311,2.0312,2.031,2.0312,48999999.0
2007-07-31 03:58:00,2.0312,2.0312,2.0309,2.0309,363300002.0
2007-07-31 03:59:00,2.031,2.031,2.03095,2.031,247600000.0
2007-07-31 04:00:00,2.031,2.0311,2.0309,2.031,349000001.0
2007-07-31 04:01:00,2.031,2.031,2.0309,2.0309,107899999.0
2007-07-31 04:02:00,2.0309,2.0309,2.0308,2.0308,267500000.0
2007-07-31 04:03:00,2.0309,2.0309,2.0308,2.0309,185400001.0
2007-07-31 04:04:00,2.0309,2.031,2.0309,2.031,343100000.0
2007-07-31 04:05:00,2.031,2.0311,2.03095,2.0311,158800000.0
2007-07-31 04:06:00,2.0311,2.0312,2.0311,2.0312,22400000.0
2007-07-31 04:07:00,2.0312,2.03135,2.0312,2.0312,92200000.0
2007-07-31 04:08:00,2.0312,2.0312,2.0311,2.0312,16500000.0
2007-07-31 04:09:00,2.0311,2.0312,2.0311,2.0312,15500000.0
2007-07-31 04:10:00,2.0312,2.0312,2.0312,2.0312,1700000.0
2007-07-31 04:11:00,2.0312,2.0312,2.0311,2.0312,29300000.0
2007-07-31 04:12:00,2.0312,2.0312,2.0312,2.0312,24300000.0
2007-07-31 04:13:00,2.0313,2.0313,2.0312,2.0313,511800000.0
2007-07-31 04:14:00,2.0313,2.0315,2.03115,2.0313,358999992.0
2007-07-31 04:15:00,2.0315,2.0317,2.03145,2.0317,310099996.0
2007-07-31 04:16:00,2.0317,2.0318,2.03165,2.0318,72200000.0
2007-07-31 04:17:00,2.03175,2.0319,2.0317,2.0318,276000002.0
2007-07-31 04:18:00,2.0318,2.0318,2.0317,2.0318,91599999.0
2007-07-31 04:19:00,2.0317,2.0318,2.03145,2.0315,489500001.0
2007-07-31 04:20:00,2.0315,2.0315,2.0314,2.0315,237800006.0
2007-07-31 04:21:00,2.0315,2.0316,2.0315,2.0315,152900002.0
2007-07-31 04:22:00,2.0315,2.0316,2.0315,2.0316,106700001.0
2007-07-31 04:23:00,2.0316,2.0316,2.03145,2.0315,222300001.0
2007-07-31 04:24:00,2.0315,2.0315,2.0315,2.0315,435899999.0
2007-07-31 04:25:00,2.0315,2.0315,2.03145,2.03145,515599986.0
2007-07-31 04:26:00,2.03145,2.0315,2.03145,2.0315,169100003.0
2007-07-31 04:27:00,2.0315,2.0315,2.0314,2.0314,123799998.0
2007-07-31 04:28:00,2.0314,2.0315,2.0314,2.0315,101900000.0
2007-07-31 04:29:00,2.0314,2.0315,2.0314,2.0315,287100000.0
2007-07-31 04:30:00,2.0314,2.0317,2.0314,2.0315,593600008.0
2007-07-31 04:31:00,2.0316,2.0316,2.03145,2.0315,256600001.0
2007-07-31 04:32:00,2.0316,2.0316,2.0316,2.0316,137500000.0
2007-07-31 04:33:00,2.0316,2.0318,2.03155,2.0317,236399999.0
2007-07-31 04:34:00,2.03133,2.03149,2.03108,2.03123,420299999.0
2007-07-31 04:35:00,2.0317,2.0317,2.0317,2.0317,74500000.0
2007-07-31 04:36:00,2.0317,2.0317,2.0317,2.0317,14700000.0
2007-07-31 04:37:00,2.03165,2.0317,2.03165,2.0317,38200000.0
2007-07-31 04:38:00,2.0317,2.0317,2.0317,2.0317,8400000.0
2007-07-31 04:39:00,2.0317,2.0318,2.0317,2.0318,57300000.0
2007-07-31 04:40:00,2.0318,2.0318,2.0317,2.0317,39600001.0
2007-07-31 04:41:00,2.03127,2.03163,2.03127,2.03153,848599997.0
2007-07-31 04:42:00,2.0317,2.0317,2.03165,2.03165,161100000.0
2007-07-31 04:43:00,2.03165,2.0317,2.03165,2.0317,33600000.0
2007-07-31 04:44:00,2.0317,2.0317,2.0317,2.0317,24000000.0
2007-07-31 04:45:00,2.0317,2.0317,2.0317,2.0317,24000000.0
2007-07-31 04:46:00,2.0317,2.0317,2.0317,2.0317,60000000.0
2007-07-31 04:47:00,2.0317,2.03205,2.0317,2.03195,527500001.0
2007-07-31 04:48:00,2.03195,2.032,2.0317,2.0319,664900001.0
2007-07-31 04:49:00,2.0319,2.032,2.0318,2.03195,848599998.0
2007-07-31 04:50:00,2.03195,2.032,2.0319,2.032,204900001.0
2007-07-31 04:51:00,2.032,2.03215,2.032,2.03215,559599998.0
2007-07-31 04:52:00,2.03205,2.0322,2.03205,2.0322,119300001.0
2007-07-31 04:53:00,2.0322,2.0324,2.032,2.0321,551100003.0
2007-07-31 04:54:00,2.0321,2.0321,2.0321,2.0321,98000000.0
2007-07-31 04:55:00,2.0321,2.0322,2.0321,2.0322,109700000.0
2007-07-31 04:56:00,2.0322,2.0322,2.0322,2.0322,26800000.0
2007-07-31 04:57:00,2.0322,2.0322,2.0321,2.0321,25499999.0
2007-07-31 04:58:00,2.0321,2.0322,2.0321,2.0321,157299999.0
2007-07-31 04:59:00,2.0321,2.0321,2.03205,2.03205,218700000.0
2007-07-31 05:00:00,2.0321,2.0322,2.0321,2.0321,178800001.0
2007-07-31 05:01:00,2.0321,2.0323,2.0321,2.0323,232500000.0
2007-07-31 05:02:00,2.0323,2.0323,2.03225,2.03225,5200000.0
2007-07-31 05:03:00,2.03225,2.03225,2.0321,2.0321,326999996.0
2007-07-31 05:04:00,2.0321,2.0322,2.032,2.0321,249000000.0
2007-07-31 05:05:00,2.0321,2.0321,2.0321,2.0321,237200005.0
2007-07-31 05:06:00,2.0321,2.0321,2.032,2.0321,114700000.0
2007-07-31 05:07:00,2.03215,2.0322,2.03215,2.03215,40000000.0
2007-07-31 05:08:00,2.0322,2.0323,2.0322,2.0323,394900005.0
2007-07-31 05:09:00,2.0323,2.03255,2.0323,2.0325,544700004.0
2007-07-31 05:10:00,2.0325,2.0328,2.0325,2.0328,893899994.0
2007-07-31 05:11:00,2.0328,2.0329,2.0327,2.0327,884399998.0
2007-07-31 05:12:00,2.0327,2.0328,2.03265,2.0328,474700005.0
2007-07-31 05:13:00,2.0327,2.0332,2.0327,2.03305,587500002.0
2007-07-31 05:14:00,2.03315,2.0332,2.0331,2.0331,324199998.0
2007-07-31 05:15:00,2.0331,2.0331,2.0328,2.0329,420600002.0
2007-07-31 05:16:00,2.033,2.0331,2.03295,2.033,248400000.0
2007-07-31 05:17:00,2.0331,2.0331,2.0329,2.0329,43499998.0
2007-07-31 05:18:00,2.033,2.03305,2.033,2.03305,30600000.0
2007-07-31 05:19:00,2.033,2.033,2.033,2.033,180000000.0
2007-07-31 05:20:00,2.033,2.033,2.0329,2.0329,99960000.0
2007-07-31 05:21:00,2.0329,2.0329,2.0328,2.0328,119440000.0
2007-07-31 05:22:00,2.0328,2.0328,2.0327,2.0328,289600000.0
2007-07-31 05:23:00,2.0328,2.0328,2.03265,2.0328,299000001.0
2007-07-31 05:24:00,2.0328,2.0328,2.0324,2.0326,827699997.0
2007-07-31 05:25:00,2.0326,2.0327,2.0325,2.0325,243499998.0
2007-07-31 05:26:00,2.0325,2.0325,2.0325,2.0325,30600000.0
2007-07-31 05:27:00,2.0325,2.0325,2.0324,2.0324,341199999.0
2007-07-31 05:28:00,2.0324,2.0327,2.0324,2.0327,508900001.0
2007-07-31 05:29:00,2.0328,2.0329,2.0327,2.0329,497200002.0
2007-07-31 05:30:00,2.0329,2.033,2.03285,2.033,715300002.0
2007-07-31 05:31:00,2.0329,2.033,2.0329,2.03295,311700002.0
2007-07-31 05:32:00,2.033,2.0336,2.033,2.03315,389100006.0
2007-07-31 05:33:00,2.0332,2.0332,2.0331,2.0332,352200003.0
2007-07-31 05:34:00,2.0332,2.0332,2.0332,2.0332,97500000.0
2007-07-31 05:35:00,2.0332,2.0333,2.0332,2.0333,146900002.0
2007-07-31 05:36:00,2.0333,2.0334,2.0333,2.0334,80100000.0
2007-07-31 05:37:00,2.0334,2.0334,2.0334,2.0334,8300000.0
2007-07-31 05:38:00,2.0335,2.0335,2.0333,2.0333,238400000.0
2007-07-31 05:39:00,2.0333,2.0335,2.0333,2.0334,172800002.0
2007-07-31 05:40:00,2.0333,2.0334,2.033,2.033,895000017.0
2007-07-31 05:41:00,2.033,2.0331,2.033,2.0331,265500007.0
2007-07-31 05:42:00,2.0331,2.0331,2.033,2.0331,24900000.0
2007-07-31 05:43:00,2.0331,2.0331,2.03285,2.03285,125800000.0
2007-07-31 05:44:00,2.0329,2.0329,2.0324,2.0324,439800000.0
2007-07-31 05:45:00,2.0324,2.0326,2.0323,2.0324,299500003.0
2007-07-31 05:46:00,2.0324,2.0326,2.0324,2.0326,271700001.0
2007-07-31 05:47:00,2.0324,2.0328,2.0324,2.0328,89599999.0
2007-07-31 05:48:00,2.0328,2.0328,2.0326,2.0326,309000003.0
2007-07-31 05:49:00,2.0327,2.0327,2.0324,2.0325,193700001.0
2007-07-31 05:50:00,2.0324,2.0325,2.0324,2.0325,430299997.0
2007-07-31 05:51:00,2.0325,2.0327,2.0325,2.0327,486199999.0
2007-07-31 05:52:00,2.0327,2.0328,2.0327,2.0327,129900001.0
2007-07-31 05:53:00,2.0327,2.0329,2.0327,2.0327,82000000.0
2007-07-31 05:54:00,2.0327,2.0328,2.0327,2.0328,64000000.0
2007-07-31 05:55:00,2.0328,2.0328,2.03255,2.03255,180600000.0
2007-07-31 05:56:00,2.0326,2.0326,2.0308,2.0309,943399995.0
2007-07-31 05:57:00,2.0309,2.03185,2.0309,2.0318,1459799998.0
2007-07-31 05:58:00,2.0318,2.0322,2.0318,2.0322,403600001.0
2007-07-31 05:59:00,2.0322,2.0323,2.0321,2.0323,379200000.0
2007-07-31 06:00:00,2.0323,2.0326,2.0323,2.0324,340300001.0
2007-07-31 06:01:00,2.0324,2.0325,2.0321,2.0321,207300000.0
2007-07-31 06:02:00,2.0321,2.0321,2.0319,2.032,139100000.0
2007-07-31 06:03:00,2.032,2.032,2.032,2.032,108500000.0
2007-07-31 06:04:00,2.032,2.032,2.032,2.032,124000000.0
2007-07-31 06:05:00,2.032,2.0321,2.032,2.0321,97600000.0
2007-07-31 06:06:00,2.0321,2.0321,2.0321,2.0321,25200000.0
2007-07-31 06:07:00,2.0322,2.0324,2.0319,2.0321,314400000.0
2007-07-31 06:08:00,2.0321,2.0323,2.032,2.0322,296000001.0
2007-07-31 06:09:00,2.0322,2.0323,2.0321,2.0322,203200000.0
2007-07-31 06:10:00,2.0322,2.0322,2.0321,2.0322,68700000.0
2007-07-31 06:11:00,2.0322,2.0323,2.0322,2.0323,50800000.0
2007-07-31 06:12:00,2.0323,2.0323,2.03195,2.0321,310799998.0
2007-07-31 06:13:00,2.0321,2.0321,2.03195,2.032,284800000.0
2007-07-31 06:14:00,2.032,2.032,2.0314,2.0314,449299998.0
2007-07-31 06:15:00,2.0314,2.0318,2.0314,2.0318,514999998.0
2007-07-31 06:16:00,2.0319,2.032,2.03175,2.03175,164100000.0
2007-07-31 06:17:00,2.0318,2.0318,2.03175,2.0318,49800000.0
2007-07-31 06:18:00,2.0318,2.032,2.0318,2.0318,131600000.0
2007-07-31 06:19:00,2.0318,2.0318,2.0317,2.0318,183500000.0
2007-07-31 06:20:00,2.0318,2.0321,2.03165,2.0319,937700001.0
2007-07-31 06:21:00,2.0319,2.0319,2.03165,2.0318,99900000.0
2007-07-31 06:22:00,2.0318,2.0319,2.0316,2.0318,357400000.0
2007-07-31 06:23:00,2.0318,2.0321,2.0318,2.0321,93200000.0
2007-07-31 06:24:00,2.0321,2.0321,2.0321,2.0321,406100000.0
2007-07-31 06:25:00,2.032,2.0321,2.0318,2.0318,169900000.0
2007-07-31 06:26:00,2.0318,2.0319,2.0318,2.0319,17600000.0
2007-07-31 06:27:00,2.0319,2.0319,2.0318,2.0319,1600000.0
2007-07-31 06:28:00,2.0318,2.0319,2.0318,2.0318,2600000.0
2007-07-31 06:29:00,2.0319,2.0319,2.0318,2.0318,1400000.0
2007-07-31 06:30:00,2.0318,2.0318,2.0314,2.0314,155999997.0
2007-07-31 06:31:00,2.0315,2.0317,2.0312,2.0317,622399999.0
2007-07-31 06:32:00,2.0317,2.0318,2.0314,2.03165,435700000.0
2007-07-31 06:33:00,2.0317,2.0318,2.0317,2.0318,142499996.0
2007-07-31 06:34:00,2.0318,2.0318,2.0317,2.0318,35699999.0
2007-07-31 06:35:00,2.0318,2.0318,2.03165,2.0318,72400001.0
2007-07-31 06:36:00,2.0318,2.032,2.0318,2.0318,40800000.0
2007-07-31 06:37:00,2.0318,2.0318,2.0317,2.0318,6100000.0
2007-07-31 06:38:00,2.0318,2.0318,2.0316,2.0316,40900000.0
2007-07-31 06:39:00,2.03175,2.0321,2.0317,2.03205,198200000.0
2007-07-31 06:40:00,2.0322,2.0324,2.032,2.0322,437400003.0
2007-07-31 06:41:00,2.0322,2.0324,2.0322,2.0322,307000002.0
2007-07-31 06:42:00,2.0322,2.0324,2.0321,2.0321,271500001.0
2007-07-31 06:43:00,2.0321,2.0324,2.0321,2.0323,102800002.0
2007-07-31 06:44:00,2.0324,2.0326,2.0316,2.0318,325399997.0
2007-07-31 06:45:00,2.0317,2.032,2.03145,2.03145,216400000.0
2007-07-31 06:46:00,2.03145,2.0317,2.03145,2.03165,266299997.0
2007-07-31 06:47:00,2.0317,2.032,2.0317,2.0319,220799997.0
2007-07-31 06:48:00,2.0319,2.0319,2.0319,2.0319,51600000.0
2007-07-31 06:49:00,2.0319,2.032,2.0319,2.032,69199999.0
2007-07-31 06:50:00,2.032,2.032,2.0318,2.0318,162000000.0
2007-07-31 06:51:00,2.0318,2.0318,2.0315,2.0315,59800000.0
2007-07-31 06:52:00,2.0316,2.0316,2.0315,2.0315,117100000.0
2007-07-31 06:53:00,2.0316,2.0316,2.0314,2.0315,673800001.0
2007-07-31 06:54:00,2.0315,2.0315,2.0315,2.0315,147900000.0
2007-07-31 06:55:00,2.0315,2.0315,2.0313,2.0313,202400000.0
2007-07-31 06:56:00,2.0313,2.0313,2.0312,2.0312,97300002.0
2007-07-31 06:57:00,2.0312,2.0312,2.0312,2.0312,47300000.0
2007-07-31 06:58:00,2.0312,2.0312,2.0312,2.0312,58900000.0
2007-07-31 06:59:00,2.0312,2.0312,2.0308,2.0308,153899999.0
2007-07-31 07:00:00,2.0309,2.0314,2.0308,2.0314,524000000.0
2007-07-31 07:01:00,2.0314,2.0323,2.0312,2.0319,728299999.0
2007-07-31 07:02:00,2.0318,2.0318,2.0312,2.0315,802299999.0
2007-07-31 07:03:00,2.0315,2.0316,2.0315,2.0315,224599999.0
2007-07-31 07:04:00,2.03135,2.03145,2.03129,2.03137,822400003.0
2007-07-31 07:05:00,2.0314,2.03145,2.03135,2.0314,243600001.0
2007-07-31 07:06:00,2.0314,2.03145,2.0314,2.03145,17200000.0
2007-07-31 07:07:00,2.0314,2.0315,2.0314,2.0315,186300002.0
2007-07-31 07:08:00,2.0315,2.0315,2.0304,2.0305,946699997.0
2007-07-31 07:09:00,2.0305,2.0305,2.0286,2.0287,615900001.0
2007-07-31 07:10:00,2.0287,2.0291,2.0286,2.02905,1192199998.0
2007-07-31 07:11:00,2.0291,2.0291,2.02875,2.02885,787500000.0
2007-07-31 07:12:00,2.02885,2.0296,2.02885,2.0295,980800003.0
2007-07-31 07:13:00,2.0295,2.0297,2.0295,2.0296,234700000.0
2007-07-31 07:14:00,2.0296,2.0296,2.02915,2.0292,859400000.0
2007-07-31 07:15:00,2.0293,2.0293,2.0289,2.02915,334300001.0
2007-07-31 07:16:00,2.0292,2.0292,2.0286,2.0287,526599993.0
2007-07-31 07:17:00,2.0287,2.0289,2.0286,2.0287,679699997.0
2007-07-31 07:18:00,2.0287,2.0291,2.0287,2.029,315899998.0
2007-07-31 07:19:00,2.029,2.029,2.0289,2.029,84000000.0
2007-07-31 07:20:00,2.029,2.0291,2.0289,2.029,224600002.0
2007-07-31 07:21:00,2.029,2.029,2.0286,2.0286,463999998.0
2007-07-31 07:22:00,2.02855,2.0288,2.0284,2.02865,594100001.0
2007-07-31 07:23:00,2.02865,2.0292,2.0286,2.02895,431499996.0
2007-07-31 07:24:00,2.029,2.0297,2.029,2.02955,763200000.0
2007-07-31 07:25:00,2.02955,2.02955,2.0292,2.02935,267900000.0
2007-07-31 07:26:00,2.0294,2.0295,2.0294,2.0294,445500001.0
2007-07-31 07:27:00,2.02935,2.0294,2.0291,2.02925,1051699999.0
2007-07-31 07:28:00,2.02925,2.0294,2.02925,2.02935,397500000.0
2007-07-31 07:29:00,2.0294,2.0294,2.0293,2.0293,215200000.0
2007-07-31 07:30:00,2.02935,2.0294,2.0292,2.0293,299099998.0
2007-07-31 07:31:00,2.0293,2.0293,2.0283,2.0283,800199999.0
2007-07-31 07:32:00,2.0283,2.0286,2.0283,2.02835,721799991.0
2007-07-31 07:33:00,2.02835,2.0284,2.0279,2.0279,387499999.0
2007-07-31 07:34:00,2.0279,2.028,2.0274,2.0276,1307399993.0
2007-07-31 07:35:00,2.0276,2.028,2.0275,2.0275,922499998.0
2007-07-31 07:36:00,2.0275,2.0276,2.0273,2.0276,1210200001.0
2007-07-31 07:37:00,2.0275,2.0277,2.0272,2.0272,940299993.0
2007-07-31 07:38:00,2.0272,2.0275,2.02715,2.0274,853999993.0
2007-07-31 07:39:00,2.0274,2.02765,2.0274,2.0276,839699994.0
2007-07-31 07:40:00,2.0276,2.0276,2.0265,2.0267,1601999992.0
2007-07-31 07:41:00,2.0267,2.0267,2.0265,2.0266,710999998.0
2007-07-31 07:42:00,2.0266,2.0269,2.02655,2.0268,1017499994.0
2007-07-31 07:43:00,2.0268,2.0273,2.02675,2.0273,980199984.0
2007-07-31 07:44:00,2.02725,2.02735,2.02725,2.0273,562700004.0
2007-07-31 07:45:00,2.0273,2.0274,2.0272,2.0274,316000000.0
2007-07-31 07:46:00,2.0274,2.0274,2.0272,2.0272,124000000.0
2007-07-31 07:47:00,2.0272,2.0273,2.027,2.0272,530799995.0
2007-07-31 07:48:00,2.0271,2.0273,2.0271,2.0272,695299998.0
2007-07-31 07:49:00,2.0272,2.0274,2.0272,2.02735,184500001.0
2007-07-31 07:50:00,2.02735,2.0274,2.02725,2.0273,570899998.0
2007-07-31 07:51:00,2.0273,2.0274,2.0273,2.0273,319300000.0
2007-07-31 07:52:00,2.0273,2.0274,2.0272,2.0273,299899998.0
2007-07-31 07:53:00,2.02725,2.0273,2.027,2.027,734700002.0
2007-07-31 07:54:00,2.027,2.0271,2.02695,2.02695,576100004.0
2007-07-31 07:55:00,2.027,2.0272,2.02695,2.0272,564300004.0
2007-07-31 07:56:00,2.02715,2.0274,2.02715,2.0274,328000000.0
2007-07-31 07:57:00,2.0274,2.0277,2.02735,2.0277,1163100003.0
2007-07-31 07:58:00,2.0277,2.0277,2.0276,2.0277,456699996.0
2007-07-31 07:59:00,2.0277,2.0277,2.02695,2.02695,658299993.0
2007-07-31 08:00:00,2.02695,2.0271,2.02695,2.0271,422000001.0
2007-07-31 08:01:00,2.0271,2.0271,2.0268,2.02695,633000001.0
2007-07-31 08:02:00,2.027,2.0273,2.0269,2.0273,241900000.0
2007-07-31 08:03:00,2.0273,2.0276,2.0273,2.0275,448199998.0
2007-07-31 08:04:00,2.0274,2.0274,2.0271,2.0273,395900000.0
2007-07-31 08:05:00,2.0272,2.0276,2.0272,2.0275,669299993.0
2007-07-31 08:06:00,2.0274,2.0277,2.0274,2.0277,330800000.0
2007-07-31 08:07:00,2.0277,2.0277,2.0274,2.0275,470600004.0
2007-07-31 08:08:00,2.0275,2.0276,2.0274,2.0274,738999992.0
2007-07-31 08:09:00,2.02745,2.02755,2.0274,2.0275,335699999.0
2007-07-31 08:10:00,2.0275,2.0275,2.02725,2.02725,237200000.0
2007-07-31 08:11:00,2.02725,2.0277,2.02725,2.0277,521099999.0
2007-07-31 08:12:00,2.0277,2.0278,2.02755,2.0278,938600005.0
2007-07-31 08:13:00,2.0278,2.0284,2.0278,2.0282,1428799991.0
2007-07-31 08:14:00,2.0282,2.0287,2.0282,2.0286,892999995.0
2007-07-31 08:15:00,2.0286,2.0288,2.0286,2.0286,966800000.0
2007-07-31 08:16:00,2.0286,2.0286,2.0279,2.028,884299997.0
2007-07-31 08:17:00,2.028,2.0284,2.0279,2.02835,1219299999.0
2007-07-31 08:18:00,2.0284,2.0285,2.0282,2.0283,509700000.0
2007-07-31 08:19:00,2.0283,2.0284,2.0281,2.0284,591600001.0
2007-07-31 08:20:00,2.0284,2.0284,2.0283,2.0284,307200002.0
2007-07-31 08:21:00,2.0284,2.0291,2.0284,2.029,1625999996.0
2007-07-31 08:22:00,2.0291,2.0291,2.02885,2.0291,1049199993.0
2007-07-31 08:23:00,2.0291,2.0296,2.0291,2.0296,1271400009.0
2007-07-31 08:24:00,2.02945,2.0297,2.0294,2.0294,1536100005.0
2007-07-31 08:25:00,2.0294,2.03,2.0293,2.03,2049899995.0
2007-07-31 08:26:00,2.03,2.0302,2.0298,2.0298,707100001.0
2007-07-31 08:27:00,2.0297,2.0298,2.02875,2.0289,1849499997.0
2007-07-31 08:28:00,2.0289,2.0291,2.0288,2.0288,813600001.0
2007-07-31 08:29:00,2.0288,2.029,2.0286,2.0287,1001500000.0
2007-07-31 08:30:00,2.0287,2.0287,2.0283,2.0283,768299999.0
2007-07-31 08:31:00,2.0283,2.029,2.0282,2.0285,1586199994.0
2007-07-31 08:32:00,2.0286,2.0289,2.0284,2.0288,971700003.0
2007-07-31 08:33:00,2.0288,2.0289,2.0287,2.0287,673599996.0
2007-07-31 08:34:00,2.02865,2.0287,2.02855,2.0286,522900004.0
2007-07-31 08:35:00,2.02855,2.0287,2.02855,2.0287,553200003.0
2007-07-31 08:36:00,2.0287,2.0287,2.0285,2.0285,388999999.0
2007-07-31 08:37:00,2.0285,2.0285,2.0285,2.0285,60600000.0
2007-07-31 08:38:00,2.0285,2.0286,2.0285,2.0285,277400000.0
2007-07-31 08:39:00,2.0285,2.0286,2.0284,2.0285,378099997.0
2007-07-31 08:40:00,2.0285,2.0286,2.0284,2.0285,246799999.0
2007-07-31 08:41:00,2.0285,2.0285,2.02815,2.0282,925400000.0
2007-07-31 08:42:00,2.0282,2.0283,2.02815,2.0282,863199998.0
2007-07-31 08:43:00,2.0282,2.0287,2.0281,2.02855,823400005.0
2007-07-31 08:44:00,2.02865,2.0287,2.0284,2.0286,1926399996.0
2007-07-31 08:45:00,2.0286,2.0286,2.02835,2.0285,1129699994.0
2007-07-31 08:46:00,2.0287,2.029,2.0285,2.029,1071200009.0
2007-07-31 08:47:00,2.0289,2.0289,2.02845,2.0288,1501100000.0
2007-07-31 08:48:00,2.0287,2.0289,2.0287,2.02875,1022200005.0
2007-07-31 08:49:00,2.0288,2.0289,2.02875,2.0288,895100001.0
2007-07-31 08:50:00,2.0288,2.0289,2.0287,2.02875,1489699995.0
2007-07-31 08:51:00,2.0289,2.0289,2.0288,2.0288,418199996.0
2007-07-31 08:52:00,2.0288,2.0289,2.0288,2.0288,373900000.0
2007-07-31 08:53:00,2.0288,2.029,2.0288,2.029,1505300002.0
2007-07-31 08:54:00,2.029,2.0291,2.0289,2.0289,284700000.0
2007-07-31 08:55:00,2.0289,2.0289,2.0287,2.0287,292600000.0
2007-07-31 08:56:00,2.0287,2.0289,2.02865,2.0288,389599997.0
2007-07-31 08:57:00,2.0288,2.0288,2.0287,2.0288,228899997.0
2007-07-31 08:58:00,2.0288,2.0288,2.0283,2.0284,1183700005.0
2007-07-31 08:59:00,2.0284,2.0284,2.02795,2.0281,1035400011.0
2007-07-31 09:00:00,2.0281,2.0285,2.0281,2.0283,636900003.0
2007-07-31 09:01:00,2.0284,2.0284,2.0282,2.0283,819599998.0
2007-07-31 09:02:00,2.0283,2.0283,2.0281,2.0283,445000000.0
2007-07-31 09:03:00,2.02825,2.0283,2.02755,2.0276,493400000.0
2007-07-31 09:04:00,2.0276,2.0278,2.0271,2.0273,1027400001.0
2007-07-31 09:05:00,2.02725,2.0276,2.02725,2.02755,1027400001.0
2007-07-31 09:06:00,2.02755,2.02755,2.02735,2.0275,458399997.0
2007-07-31 09:07:00,2.0275,2.0277,2.0273,2.0273,849800003.0
2007-07-31 09:08:00,2.0274,2.0275,2.0272,2.0275,849800003.0
2007-07-31 09:09:00,2.0275,2.0275,2.0274,2.0275,135600001.0
2007-07-31 09:10:00,2.0275,2.0281,2.0274,2.0281,339899999.0
2007-07-31 09:11:00,2.028,2.0283,2.0279,2.0281,1446599999.0
2007-07-31 09:12:00,2.02815,2.0283,2.02795,2.02805,1465800010.0
2007-07-31 09:13:00,2.02805,2.0281,2.02775,2.0279,1089000015.0
2007-07-31 09:14:00,2.028,2.028,2.0278,2.02785,392399999.0
2007-07-31 09:15:00,2.0279,2.0279,2.0276,2.0276,1066599996.0
2007-07-31 09:16:00,2.02755,2.02755,2.02735,2.02745,1144700006.0
2007-07-31 09:17:00,2.02745,2.0275,2.0274,2.02745,475500009.0
2007-07-31 09:18:00,2.02745,2.0275,2.02725,2.0273,453400001.0
2007-07-31 09:19:00,2.0273,2.0274,2.0273,2.0274,747700001.0
2007-07-31 09:20:00,2.0274,2.0275,2.0273,2.02735,227599995.0
2007-07-31 09:21:00,2.02735,2.0276,2.0273,2.0276,154900002.0
2007-07-31 09:22:00,2.0276,2.0277,2.0275,2.0277,794799995.0
2007-07-31 09:23:00,2.0276,2.0278,2.0276,2.0277,352200000.0
2007-07-31 09:24:00,2.0277,2.0277,2.02715,2.0273,1580499999.0
2007-07-31 09:25:00,2.0273,2.0276,2.02725,2.02755,671099998.0
2007-07-31 09:26:00,2.0275,2.0277,2.0275,2.0277,451799997.0
2007-07-31 09:27:00,2.0277,2.0277,2.0276,2.0277,302800000.0
2007-07-31 09:28:00,2.02765,2.0278,2.02765,2.0277,1117699995.0
2007-07-31 09:29:00,2.0277,2.0281,2.0277,2.0281,757399993.0
2007-07-31 09:30:00,2.0281,2.0281,2.0278,2.028,1563399999.0
2007-07-31 09:31:00,2.028,2.0283,2.028,2.0283,904700000.0
2007-07-31 09:32:00,2.0283,2.0284,2.0281,2.02815,2120899998.0
2007-07-31 09:33:00,2.02815,2.0283,2.028,2.0281,1987100019.0
2007-07-31 09:34:00,2.0281,2.0281,2.0279,2.028,987200000.0
2007-07-31 09:35:00,2.0278,2.028,2.0278,2.0278,710200003.0
2007-07-31 09:36:00,2.0278,2.02785,2.0278,2.0278,710200003.0
2007-07-31 09:37:00,2.0278,2.0278,2.0277,2.0278,835799999.0
2007-07-31 09:38:00,2.0278,2.0279,2.0273,2.0275,967300003.0
2007-07-31 09:39:00,2.0275,2.0275,2.027,2.027,1708549989.0
2007-07-31 09:40:00,2.0271,2.02745,2.027,2.0274,2002999986.0
2007-07-31 09:41:00,2.0274,2.02745,2.0272,2.02725,890599995.0
2007-07-31 09:42:00,2.0273,2.02735,2.0271,2.02715,1730799987.0
2007-07-31 09:43:00,2.02715,2.0275,2.0271,2.0274,1263799999.0
2007-07-31 09:44:00,2.02735,2.0274,2.02695,2.027,1429249999.0
2007-07-31 09:45:00,2.0269,2.0274,2.0269,2.0274,1002199999.0
2007-07-31 09:46:00,2.02735,2.02735,2.02715,2.0272,1002199999.0
2007-07-31 09:47:00,2.0272,2.0273,2.0272,2.0273,351400000.0
2007-07-31 09:48:00,2.02725,2.0276,2.02715,2.0275,2088799997.0
2007-07-31 09:49:00,2.0276,2.0277,2.0274,2.02745,1219599993.0
2007-07-31 09:50:00,2.02745,2.0276,2.02735,2.0276,1444999997.0
2007-07-31 09:51:00,2.0276,2.02765,2.02745,2.0276,1754800000.0
2007-07-31 09:52:00,2.0276,2.0277,2.02755,2.0277,464600003.0
2007-07-31 09:53:00,2.0277,2.0279,2.02765,2.0277,1137699994.0
2007-07-31 09:54:00,2.0277,2.02785,2.0276,2.02775,1171199982.0
2007-07-31 09:55:00,2.028,2.0283,2.0279,2.028,2089199998.0
2007-07-31 09:56:00,2.028,2.0281,2.02795,2.0281,1064399997.0
2007-07-31 09:57:00,2.028,2.0283,2.028,2.0283,1573500000.0
2007-07-31 09:58:00,2.0283,2.0285,2.0281,2.0282,1081600001.0
2007-07-31 09:59:00,2.0282,2.0287,2.0281,2.0287,896800001.0
2007-07-31 10:00:00,2.0287,2.0288,2.0285,2.0286,675900000.0
2007-07-31 10:01:00,2.0286,2.0286,2.0286,2.0286,477500005.0
2007-07-31 10:02:00,2.0286,2.0286,2.0284,2.0285,849799995.0
2007-07-31 10:03:00,2.0285,2.0286,2.0285,2.0285,526000000.0
2007-07-31 10:04:00,2.0285,2.0287,2.0284,2.0287,1222400010.0
2007-07-31 10:05:00,2.0287,2.0288,2.0287,2.0287,681600000.0
2007-07-31 10:06:00,2.0287,2.0288,2.02855,2.0288,1412299997.0
2007-07-31 10:07:00,2.0288,2.0288,2.0286,2.02865,1927000011.0
2007-07-31 10:08:00,2.0287,2.0287,2.02855,2.02865,978799996.0
2007-07-31 10:09:00,2.02855,2.0286,2.0283,2.0284,1400299984.0
2007-07-31 10:10:00,2.0283,2.0284,2.02825,2.02825,615599983.0
2007-07-31 10:11:00,2.02825,2.0286,2.02825,2.02855,1439000003.0
2007-07-31 10:12:00,2.0286,2.02905,2.0286,2.02885,1692600003.0
2007-07-31 10:13:00,2.02885,2.0292,2.0288,2.02915,909899999.0
2007-07-31 10:14:00,2.02915,2.0292,2.02895,2.02895,301399998.0
2007-07-31 10:15:00,2.0289,2.029,2.0288,2.0289,1175999993.0
2007-07-31 10:16:00,2.02895,2.029,2.0287,2.0288,673300006.0
2007-07-31 10:17:00,2.0288,2.0288,2.0287,2.02875,366200000.0
2007-07-31 10:18:00,2.02875,2.0289,2.0287,2.0289,708100003.0
2007-07-31 10:19:00,2.0289,2.0289,2.0288,2.0288,240800000.0
2007-07-31 10:20:00,2.0288,2.0291,2.02865,2.029,737700004.0
2007-07-31 10:21:00,2.029,2.0305,2.029,2.0295,1297500001.0
2007-07-31 10:22:00,2.0296,2.0296,2.02925,2.0294,1297500001.0
2007-07-31 10:23:00,2.02935,2.0294,2.0293,2.0294,390800004.0
2007-07-31 10:24:00,2.0293,2.0293,2.0292,2.02925,224100002.0
2007-07-31 10:25:00,2.0292,2.0293,2.02905,2.0291,741199999.0
2007-07-31 10:26:00,2.0291,2.0293,2.0291,2.0292,317600003.0
2007-07-31 10:27:00,2.0292,2.02945,2.02915,2.0294,1836700002.0
2007-07-31 10:28:00,2.02935,2.0294,2.02925,2.0294,415000001.0
2007-07-31 10:29:00,2.0294,2.0297,2.0294,2.0295,828599993.0
2007-07-31 10:30:00,2.0295,2.0295,2.02925,2.0295,828599993.0
2007-07-31 10:31:00,2.0296,2.0297,2.0293,2.0293,1999299994.0
2007-07-31 10:32:00,2.0294,2.0294,2.0288,2.0291,1999299994.0
2007-07-31 10:33:00,2.0291,2.0296,2.0291,2.02955,1999299994.0
2007-07-31 10:34:00,2.0295,2.0297,2.0295,2.0296,857699996.0
2007-07-31 10:35:00,2.0296,2.02985,2.0296,2.0298,857699996.0
2007-07-31 10:36:00,2.0299,2.0299,2.0297,2.0298,489500001.0
2007-07-31 10:37:00,2.0298,2.03005,2.0298,2.03,1513600001.0
2007-07-31 10:38:00,2.03,2.03,2.0297,2.0297,528800004.0
2007-07-31 10:39:00,2.0297,2.0297,2.02955,2.02965,401500002.0
2007-07-31 10:40:00,2.0297,2.0297,2.02955,2.0296,625400000.0
2007-07-31 10:41:00,2.02955,2.02995,2.02955,2.0299,1536300003.0
2007-07-31 10:42:00,2.0299,2.02995,2.0298,2.0298,1387099998.0
2007-07-31 10:43:00,2.0298,2.0299,2.02965,2.0297,1305299993.0
2007-07-31 10:44:00,2.0297,2.0299,2.0297,2.0299,750599996.0
2007-07-31 10:45:00,2.0299,2.03,2.0298,2.02995,1181300005.0
2007-07-31 10:46:00,2.03,2.0302,2.02995,2.0302,824800000.0
2007-07-31 10:47:00,2.0302,2.0302,2.0299,2.0299,832499997.0
2007-07-31 10:48:00,2.0299,2.02995,2.0296,2.0298,1700399991.0
2007-07-31 10:49:00,2.0298,2.0299,2.0297,2.0297,748999999.0
2007-07-31 10:50:00,2.0297,2.0299,2.0297,2.0298,508200000.0
2007-07-31 10:51:00,2.0298,2.0304,2.0297,2.03035,1400849995.0
2007-07-31 10:52:00,2.0303,2.0308,2.0303,2.0307,1029699997.0
2007-07-31 10:53:00,2.0307,2.0308,2.0305,2.0306,1029699997.0
2007-07-31 10:54:00,2.0306,2.03105,2.0305,2.03105,582900002.0
2007-07-31 10:55:00,2.03105,2.0312,2.0309,2.03105,865600004.0
2007-07-31 10:56:00,2.03105,2.0311,2.03065,2.03085,1192800003.0
2007-07-31 10:57:00,2.03075,2.0308,2.0307,2.0308,217500001.0
2007-07-31 10:58:00,2.03075,2.031,2.0307,2.0308,961699998.0
2007-07-31 10:59:00,2.0308,2.032,2.0308,2.0317,1971699993.0
2007-07-31 11:00:00,2.0318,2.0323,2.0318,2.0322,1971699993.0
2007-07-31 11:01:00,2.0322,2.0322,2.0317,2.0319,1128099995.0
2007-07-31 11:02:00,2.0319,2.0319,2.03165,2.0317,1710499994.0
2007-07-31 11:03:00,2.0317,2.0318,2.03145,2.03145,1445600000.0
2007-07-31 11:04:00,2.03145,2.0316,2.0313,2.0313,1788100004.0
2007-07-31 11:05:00,2.0313,2.03165,2.03095,2.0313,2114500002.0
2007-07-31 11:06:00,2.0311,2.0312,2.031,2.0312,1123200003.0
2007-07-31 11:07:00,2.0312,2.0312,2.031,2.031,1123200003.0
2007-07-31 11:08:00,2.03105,2.0314,2.031,2.0313,2097099997.0
2007-07-31 11:09:00,2.03125,2.0313,2.03115,2.03125,1854200003.0
2007-07-31 11:10:00,2.0318,2.0323,2.0315,2.032,1077599999.0
2007-07-31 11:11:00,2.032,2.032,2.0316,2.0317,1077599999.0
2007-07-31 11:12:00,2.0317,2.0324,2.0312,2.032,1355800010.0
2007-07-31 11:13:00,2.032,2.0321,2.0319,2.0319,1355800010.0
2007-07-31 11:14:00,2.032,2.0323,2.0319,2.0322,2140100003.0
2007-07-31 11:15:00,2.0322,2.03225,2.0319,2.032,2139300016.0
2007-07-31 11:16:00,2.0321,2.03235,2.032,2.0323,1374200002.0
2007-07-31 11:17:00,2.0322,2.03225,2.03205,2.03215,607400002.0
2007-07-31 11:18:00,2.03215,2.0322,2.0319,2.0319,1013499989.0
2007-07-31 11:19:00,2.0319,2.0322,2.0318,2.0322,1713699986.0
2007-07-31 11:20:00,2.03225,2.0323,2.0319,2.032,1343800000.0
2007-07-31 11:21:00,2.0321,2.0324,2.0318,2.0319,1345800005.0
2007-07-31 11:22:00,2.032,2.032,2.0318,2.0318,1345800005.0
2007-07-31 11:23:00,2.0319,2.032,2.0318,2.0319,1345800005.0
2007-07-31 11:24:00,2.0319,2.0319,2.03175,2.03185,1645699984.0
2007-07-31 11:25:00,2.0318,2.0319,2.0317,2.0317,1699500002.0
2007-07-31 11:26:00,2.0317,2.0318,2.0316,2.0318,1719399986.0
2007-07-31 11:27:00,2.0317,2.0318,2.0315,2.0315,1935899988.0
2007-07-31 11:28:00,2.0315,2.03165,2.0314,2.0315,1935899988.0
2007-07-31 11:29:00,2.0315,2.0317,2.0315,2.0315,1187200008.0
2007-07-31 11:30:00,2.0315,2.0315,2.0313,2.0315,1294100008.0
2007-07-31 11:31:00,2.0315,2.0317,2.0315,2.0315,1202000006.0
2007-07-31 11:32:00,2.0315,2.0316,2.0314,2.0314,1083200005.0
2007-07-31 11:33:00,2.0315,2.0316,2.0313,2.0313,640699994.0
2007-07-31 11:34:00,2.0314,2.0314,2.0312,2.0312,678700001.0
2007-07-31 11:35:00,2.0312,2.0313,2.0312,2.03125,467300000.0
2007-07-31 11:36:00,2.0312,2.0313,2.0312,2.0312,916500002.0
2007-07-31 11:37:00,2.0312,2.0312,2.0311,2.0312,654000000.0
2007-07-31 11:38:00,2.0312,2.032,2.0312,2.0318,1233999999.0
2007-07-31 11:39:00,2.0318,2.0319,2.03165,2.0317,2029600002.0
2007-07-31 11:40:00,2.0317,2.0319,2.03155,2.0317,1294599990.0
2007-07-31 11:41:00,2.0316,2.0317,2.0316,2.0317,477400002.0
2007-07-31 11:42:00,2.0317,2.0317,2.0316,2.0316,620100000.0
2007-07-31 11:43:00,2.0316,2.0318,2.0316,2.0318,572300003.0
2007-07-31 11:44:00,2.0318,2.03215,2.0318,2.0321,964099989.0
2007-07-31 11:45:00,2.0321,2.0325,2.0321,2.0324,926500000.0
2007-07-31 11:46:00,2.0324,2.0324,2.0322,2.0322,568799996.0
2007-07-31 11:47:00,2.0322,2.0322,2.03195,2.03195,1204200016.0
2007-07-31 11:48:00,2.032,2.0321,2.03185,2.0319,273200002.0
2007-07-31 11:49:00,2.0319,2.0324,2.0318,2.0324,1257099993.0
2007-07-31 11:50:00,2.0323,2.0324,2.032,2.0322,1625199996.0
2007-07-31 11:51:00,2.03215,2.0322,2.032,2.0321,428400006.0
2007-07-31 11:52:00,2.0321,2.0322,2.03195,2.0321,1822599998.0
2007-07-31 11:53:00,2.0321,2.03215,2.03195,2.03195,700500007.0
2007-07-31 11:54:00,2.03195,2.03205,2.03185,2.032,775799999.0
2007-07-31 11:55:00,2.032,2.032,2.0319,2.032,588399999.0
2007-07-31 11:56:00,2.032,2.0322,2.03195,2.032,804399998.0
2007-07-31 11:57:00,2.032,2.0322,2.0319,2.03195,627799996.0
2007-07-31 11:58:00,2.03195,2.0323,2.03195,2.0323,1367300003.0
2007-07-31 11:59:00,2.0323,2.0323,2.032,2.0322,1396899994.0
2007-07-31 12:00:00,2.0322,2.0325,2.0321,2.0325,1767899999.0
2007-07-31 12:01:00,2.03245,2.0329,2.0324,2.0329,2055300002.0
2007-07-31 12:02:00,2.0329,2.0329,2.0327,2.03275,534999997.0
2007-07-31 12:03:00,2.03275,2.0328,2.0326,2.0328,226199999.0
2007-07-31 12:04:00,2.0328,2.0328,2.03265,2.0328,345899995.0
2007-07-31 12:05:00,2.0328,2.0328,2.0325,2.0326,799599998.0
2007-07-31 12:06:00,2.0325,2.0327,2.0325,2.0326,1058799996.0
2007-07-31 12:07:00,2.0326,2.0326,2.03245,2.03245,344800000.0
2007-07-31 12:08:00,2.0325,2.0327,2.0324,2.0325,1461599993.0
2007-07-31 12:09:00,2.0325,2.0325,2.0323,2.0323,623099997.0
2007-07-31 12:10:00,2.0323,2.0324,2.0321,2.0324,1991599996.0
2007-07-31 12:11:00,2.0324,2.0324,2.0322,2.0323,563399998.0
2007-07-31 12:12:00,2.0323,2.0326,2.0322,2.0324,2030099997.0
2007-07-31 12:13:00,2.0324,2.0326,2.0324,2.0326,620600001.0
2007-07-31 12:14:00,2.0326,2.0327,2.03235,2.0324,1142299994.0
2007-07-31 12:15:00,2.0324,2.0326,2.0324,2.0325,616899997.0
2007-07-31 12:16:00,2.0325,2.0325,2.0323,2.0324,1070400006.0
2007-07-31 12:17:00,2.0324,2.0324,2.03205,2.03215,736500011.0
2007-07-31 12:18:00,2.0322,2.0325,2.0321,2.03225,1669399993.0
2007-07-31 12:19:00,2.03225,2.0324,2.03215,2.03225,1380700001.0
2007-07-31 12:20:00,2.03225,2.0325,2.03225,2.0324,832600004.0
2007-07-31 12:21:00,2.0324,2.0325,2.03235,2.0325,290500000.0
2007-07-31 12:22:00,2.0325,2.0325,2.0324,2.0325,325800000.0
2007-07-31 12:23:00,2.0325,2.0325,2.0324,2.0324,51800000.0
2007-07-31 12:25:00,2.0324,2.0324,2.0323,2.0323,528500004.0
2007-07-31 12:26:00,2.0323,2.0325,2.0323,2.0325,717100003.0
2007-07-31 12:27:00,2.0325,2.03255,2.0323,2.0325,1203899996.0
2007-07-31 12:28:00,2.0325,2.0325,2.03225,2.0324,485600000.0
2007-07-31 12:29:00,2.0324,2.03245,2.03235,2.0324,477500002.0
2007-07-31 12:30:00,2.0324,2.0324,2.0323,2.03235,311500003.0
2007-07-31 12:31:00,2.03235,2.0324,2.03225,2.03235,383999998.0
2007-07-31 12:32:00,2.0324,2.0325,2.0323,2.0324,581100002.0
2007-07-31 12:33:00,2.0324,2.0324,2.03205,2.03205,800299999.0
2007-07-31 12:34:00,2.03205,2.0322,2.0317,2.0317,1324299993.0
2007-07-31 12:35:00,2.03165,2.0319,2.0316,2.03175,966600005.0
2007-07-31 12:36:00,2.0318,2.0318,2.0316,2.0316,343200005.0
2007-07-31 12:37:00,2.0316,2.0318,2.03155,2.0318,1226399998.0
2007-07-31 12:38:00,2.0318,2.0319,2.0317,2.0319,905500005.0
2007-07-31 12:39:00,2.0319,2.032,2.03185,2.03185,1640599996.0
2007-07-31 12:40:00,2.03185,2.03185,2.03155,2.0316,1638399994.0
2007-07-31 12:41:00,2.0315,2.0317,2.0315,2.0315,989499998.0
2007-07-31 12:42:00,2.0315,2.03165,2.0315,2.0316,874500005.0
2007-07-31 12:43:00,2.0315,2.03165,2.0314,2.0314,802599998.0
2007-07-31 12:44:00,2.0314,2.0317,2.0314,2.0317,504000001.0
2007-07-31 12:45:00,2.0317,2.0317,2.0315,2.0316,430800002.0
2007-07-31 12:46:00,2.0316,2.0317,2.03145,2.03145,1088100001.0
2007-07-31 12:47:00,2.03145,2.0318,2.03145,2.0315,1495299989.0
2007-07-31 12:48:00,2.0315,2.0316,2.0314,2.0315,1635499991.0
2007-07-31 12:49:00,2.0315,2.0317,2.0315,2.0315,490899993.0
2007-07-31 12:50:00,2.0315,2.0315,2.0314,2.0314,242899997.0
2007-07-31 12:51:00,2.0314,2.0317,2.03135,2.0316,1518199998.0
2007-07-31 12:52:00,2.0317,2.032,2.03165,2.03165,2043199994.0
2007-07-31 12:53:00,2.03165,2.0318,2.0314,2.03145,1277900003.0
2007-07-31 12:54:00,2.03145,2.03145,2.0312,2.0312,2054999978.0
2007-07-31 12:55:00,2.0312,2.0312,2.03105,2.0312,1117999986.0
2007-07-31 12:56:00,2.03115,2.0313,2.03095,2.03095,1257500004.0
2007-07-31 12:57:00,2.031,2.0314,2.031,2.0311,1443199991.0
2007-07-31 12:58:00,2.0311,2.0312,2.0308,2.0311,1324499999.0
2007-07-31 12:59:00,2.0312,2.0314,2.031,2.0311,1324499999.0
2007-07-31 13:00:00,2.0312,2.0314,2.03105,2.0313,1324499999.0
2007-07-31 13:01:00,2.0313,2.0316,2.0311,2.0315,1356800004.0
2007-07-31 13:02:00,2.0315,2.0317,2.03135,2.0314,1262300001.0
2007-07-31 13:03:00,2.0315,2.0315,2.0313,2.0313,868099998.0
2007-07-31 13:04:00,2.0313,2.0314,2.0312,2.03125,1223700006.0
2007-07-31 13:05:00,2.0313,2.0313,2.031,2.0313,1006900005.0
2007-07-31 13:06:00,2.0313,2.0315,2.03115,2.0314,990600007.0
2007-07-31 13:07:00,2.0315,2.0319,2.0315,2.0317,1743499991.0
2007-07-31 13:08:00,2.03165,2.0317,2.03145,2.03155,1719199990.0
2007-07-31 13:09:00,2.0316,2.0318,2.0316,2.0318,960500014.0
2007-07-31 13:10:00,2.0318,2.0322,2.0318,2.03195,1913299987.0
2007-07-31 13:11:00,2.032,2.0321,2.0319,2.032,1027200000.0
2007-07-31 13:12:00,2.032,2.032,2.0317,2.0318,863200006.0
2007-07-31 13:13:00,2.03175,2.0321,2.03175,2.032,1381699985.0
2007-07-31 13:14:00,2.032,2.0321,2.03165,2.0318,992899997.0
2007-07-31 13:15:00,2.0318,2.0319,2.0316,2.0316,1254600001.0
2007-07-31 13:16:00,2.0316,2.0316,2.03115,2.0312,658500007.0
2007-07-31 13:17:00,2.0312,2.0312,2.0311,2.0312,649800006.0
2007-07-31 13:18:00,2.0312,2.0312,2.031,2.0312,646099997.0
2007-07-31 13:19:00,2.0312,2.0313,2.0311,2.0312,511999999.0
2007-07-31 13:20:00,2.0312,2.0313,2.0311,2.0313,824599995.0
2007-07-31 13:21:00,2.0313,2.0314,2.0311,2.0312,1539099997.0
2007-07-31 13:22:00,2.0312,2.03135,2.0312,2.0312,378199993.0
2007-07-31 13:23:00,2.0312,2.0314,2.03115,2.0314,569999993.0
2007-07-31 13:24:00,2.0314,2.0317,2.0314,2.03155,779799997.0
2007-07-31 13:25:00,2.03155,2.0317,2.0314,2.03145,499700002.0
2007-07-31 13:26:00,2.03145,2.0316,2.0312,2.0313,1299200003.0
2007-07-31 13:27:00,2.0313,2.0315,2.0312,2.0315,776900001.0
2007-07-31 13:28:00,2.0314,2.0318,2.0314,2.0318,1660399988.0
2007-07-31 13:29:00,2.0318,2.0318,2.03165,2.0318,1311500004.0
2007-07-31 13:30:00,2.03165,2.032,2.03165,2.0319,1597499995.0
2007-07-31 13:31:00,2.0319,2.0328,2.0319,2.0328,2119800011.0
2007-07-31 13:32:00,2.0328,2.0329,2.03265,2.0328,2119800011.0
2007-07-31 13:33:00,2.0328,2.0328,2.0326,2.0326,754399998.0
2007-07-31 13:34:00,2.0326,2.0328,2.03255,2.0327,1370900002.0
2007-07-31 13:35:00,2.0327,2.0332,2.0327,2.0331,1339799993.0
2007-07-31 13:36:00,2.0331,2.0331,2.0328,2.0328,1492399992.0
2007-07-31 13:37:00,2.0328,2.0329,2.03275,2.0328,918800000.0
2007-07-31 13:38:00,2.03275,2.0329,2.0327,2.0329,568900003.0
2007-07-31 13:39:00,2.0329,2.0341,2.0329,2.034,1335700005.0
2007-07-31 13:40:00,2.034,2.034,2.0334,2.0336,748199996.0
2007-07-31 13:41:00,2.0336,2.0336,2.0335,2.0336,748199996.0
2007-07-31 13:42:00,2.0336,2.0337,2.03355,2.03365,2035200005.0
2007-07-31 13:43:00,2.03365,2.0337,2.03345,2.0336,1459099998.0
2007-07-31 13:44:00,2.0336,2.03375,2.0336,2.03365,1690700004.0
2007-07-31 13:45:00,2.03365,2.0338,2.0336,2.0337,434699999.0
2007-07-31 13:46:00,2.03365,2.0338,2.0335,2.0335,1031900005.0
2007-07-31 13:47:00,2.0335,2.0336,2.03345,2.0335,826999993.0
2007-07-31 13:48:00,2.0335,2.0335,2.0334,2.0335,635400003.0
2007-07-31 13:49:00,2.0335,2.0337,2.03335,2.0337,1302900002.0
2007-07-31 13:50:00,2.0337,2.0339,2.0336,2.0337,1274199998.0
2007-07-31 13:51:00,2.0337,2.0337,2.0332,2.0335,1032700000.0
2007-07-31 13:52:00,2.0335,2.0337,2.0335,2.0337,326099999.0
2007-07-31 13:53:00,2.0337,2.0339,2.03355,2.0337,1559800015.0
2007-07-31 13:54:00,2.0337,2.0338,2.0336,2.0338,529399998.0
2007-07-31 13:55:00,2.0338,2.034,2.0337,2.034,2103699998.0
2007-07-31 13:56:00,2.034,2.0341,2.0339,2.0339,1703699985.0
2007-07-31 13:57:00,2.0339,2.0339,2.0337,2.0337,473500000.0
2007-07-31 13:58:00,2.0337,2.0337,2.03355,2.03355,1721099987.0
2007-07-31 13:59:00,2.0336,2.0336,2.03345,2.0335,1176599998.0
2007-07-31 14:00:00,2.0335,2.0337,2.03325,2.0334,2046000003.0
2007-07-31 14:01:00,2.0334,2.0335,2.03325,2.0334,726099999.0
2007-07-31 14:02:00,2.0334,2.0335,2.03325,2.0334,629000001.0
2007-07-31 14:03:00,2.0333,2.0336,2.0333,2.0336,837700002.0
2007-07-31 14:04:00,2.0336,2.0336,2.0334,2.0335,371400001.0
2007-07-31 14:05:00,2.03345,2.0335,2.03325,2.03335,476800000.0
2007-07-31 14:06:00,2.0333,2.0334,2.03325,2.0334,1363899997.0
2007-07-31 14:07:00,2.0334,2.0335,2.03335,2.0335,503399997.0
2007-07-31 14:08:00,2.0335,2.03355,2.0335,2.0335,166400000.0
2007-07-31 14:09:00,2.0335,2.0335,2.0334,2.0334,860000000.0
2007-07-31 14:10:00,2.0334,2.03345,2.0333,2.0333,413100000.0
2007-07-31 14:11:00,2.0333,2.0334,2.0333,2.0334,292400000.0
2007-07-31 14:12:00,2.0334,2.0334,2.0332,2.0332,426300002.0
2007-07-31 14:13:00,2.0332,2.0333,2.03315,2.03325,363100000.0
2007-07-31 14:14:00,2.03325,2.0337,2.03325,2.03355,1082499998.0
2007-07-31 14:15:00,2.03355,2.0339,2.03355,2.03385,1315199998.0
2007-07-31 14:16:00,2.03385,2.0341,2.0337,2.0338,1352099994.0
2007-07-31 14:17:00,2.0338,2.0339,2.0336,2.0339,612400001.0
2007-07-31 14:18:00,2.0339,2.034,2.0337,2.0339,1214200004.0
2007-07-31 14:19:00,2.0339,2.0341,2.0337,2.0337,1278299996.0
2007-07-31 14:20:00,2.03375,2.034,2.0336,2.0336,958799999.0
2007-07-31 14:21:00,2.0336,2.03365,2.0334,2.03355,638400002.0
2007-07-31 14:22:00,2.03355,2.03355,2.0332,2.03335,881499990.0
2007-07-31 14:23:00,2.03335,2.03365,2.03335,2.03365,674399997.0
2007-07-31 14:24:00,2.03365,2.03365,2.03305,2.0333,1572300006.0
2007-07-31 14:25:00,2.0333,2.0336,2.0331,2.0335,1245100003.0
2007-07-31 14:26:00,2.0335,2.0339,2.0335,2.0339,1419440008.0
2007-07-31 14:27:00,2.0339,2.0339,2.03355,2.0338,856200001.0
2007-07-31 14:28:00,2.03375,2.03395,2.03375,2.03395,129400000.0
2007-07-31 14:29:00,2.03395,2.03395,2.0335,2.0337,1086200000.0
2007-07-31 14:30:00,2.0337,2.0339,2.0335,2.03385,1382199998.0
2007-07-31 14:31:00,2.03385,2.03385,2.0335,2.0336,756300001.0
2007-07-31 14:32:00,2.0337,2.0339,2.0336,2.0337,1542287491.0
2007-07-31 14:33:00,2.03365,2.03405,2.03355,2.03375,1542287491.0
2007-07-31 14:34:00,2.0337,2.0339,2.0337,2.0337,601737493.0
2007-07-31 14:35:00,2.03385,2.03385,2.0336,2.0337,601737493.0
2007-07-31 14:36:00,2.0337,2.0337,2.0328,2.03285,1297099996.0
2007-07-31 14:37:00,2.0328,2.0328,2.0323,2.0326,1810200007.0
2007-07-31 14:38:00,2.03255,2.0327,2.03235,2.03235,1810200007.0
2007-07-31 14:39:00,2.0322,2.0323,2.0312,2.0314,2035899988.0
2007-07-31 14:40:00,2.0315,2.032,2.0313,2.032,2035899988.0
2007-07-31 14:41:00,2.0319,2.0326,2.0318,2.0323,2035899988.0
2007-07-31 14:42:00,2.0322,2.0323,2.032,2.0321,2035899988.0
2007-07-31 14:43:00,2.0321,2.0323,2.032,2.0322,2035899988.0
2007-07-31 14:44:00,2.0322,2.0326,2.0322,2.0326,836499986.0
2007-07-31 14:45:00,2.0326,2.0327,2.0325,2.0326,1641400001.0
2007-07-31 14:46:00,2.0327,2.0327,2.0323,2.0323,678899997.0
2007-07-31 14:47:00,2.0324,2.0326,2.03235,2.0324,678899997.0
2007-07-31 14:48:00,2.0323,2.0323,2.0319,2.0319,1429200001.0
2007-07-31 14:49:00,2.03185,2.0322,2.0317,2.0321,1429200001.0
2007-07-31 14:50:00,2.03205,2.03225,2.032,2.0321,1797100011.0
2007-07-31 14:51:00,2.0321,2.0323,2.03205,2.03215,1010399995.0
2007-07-31 14:52:00,2.03215,2.0322,2.03215,2.0322,54000000.0
2007-07-31 14:53:00,2.0322,2.0322,2.0319,2.0319,560600002.0
2007-07-31 14:54:00,2.0319,2.0322,2.0319,2.03205,756000005.0
2007-07-31 14:55:00,2.0321,2.0322,2.032,2.03205,707399995.0
2007-07-31 14:56:00,2.03215,2.0323,2.03205,2.0322,1367399997.0
2007-07-31 14:57:00,2.0322,2.0323,2.03215,2.0322,690299997.0
2007-07-31 14:58:00,2.03225,2.03245,2.0322,2.0324,654100000.0
2007-07-31 14:59:00,2.0324,2.0327,2.0323,2.0326,1178799985.0
2007-07-31 15:00:00,2.0326,2.0327,2.03245,2.03255,1095699993.0
2007-07-31 15:01:00,2.0326,2.0326,2.03245,2.0326,530700005.0
2007-07-31 15:02:00,2.0326,2.0326,2.0324,2.0324,770299992.0
2007-07-31 15:03:00,2.0325,2.0325,2.03195,2.03205,795799997.0
2007-07-31 15:04:00,2.0321,2.0323,2.0316,2.0317,1681199996.0
2007-07-31 15:05:00,2.0317,2.0318,2.03095,2.0312,1910400000.0
2007-07-31 15:06:00,2.0311,2.0312,2.0306,2.03085,1072400004.0
2007-07-31 15:07:00,2.03085,2.0309,2.0302,2.03075,1945399994.0
2007-07-31 15:08:00,2.03075,2.03095,2.0306,2.0306,1170400002.0
2007-07-31 15:09:00,2.0306,2.0306,2.0302,2.0304,1056599999.0
2007-07-31 15:10:00,2.0305,2.0309,2.0303,2.0309,1592000001.0
2007-07-31 15:11:00,2.0309,2.031,2.0307,2.0308,1592000001.0
2007-07-31 15:12:00,2.0308,2.031,2.0307,2.0308,1839899983.0
2007-07-31 15:13:00,2.0308,2.031,2.0307,2.0309,1454099976.0
2007-07-31 15:14:00,2.03085,2.0309,2.03065,2.03065,1788600003.0
2007-07-31 15:15:00,2.03065,2.0307,2.03065,2.0307,496800000.0
2007-07-31 15:16:00,2.0307,2.0307,2.0304,2.0305,986300004.0
2007-07-31 15:17:00,2.0305,2.0308,2.03045,2.0308,586599998.0
2007-07-31 15:18:00,2.03075,2.0308,2.0306,2.0306,1165499998.0
2007-07-31 15:19:00,2.0306,2.0307,2.0306,2.0307,866900002.0
2007-07-31 15:20:00,2.0308,2.0308,2.0307,2.0308,620900002.0
2007-07-31 15:21:00,2.03075,2.0309,2.03075,2.03075,620900002.0
2007-07-31 15:22:00,2.0308,2.0308,2.0306,2.0307,1004300003.0
2007-07-31 15:23:00,2.0307,2.0309,2.0306,2.0308,1345800009.0
2007-07-31 15:24:00,2.0308,2.0309,2.03075,2.0309,1025400013.0
2007-07-31 15:25:00,2.0309,2.0312,2.0309,2.0311,1783000010.0
2007-07-31 15:26:00,2.03105,2.0313,2.03105,2.0311,1618699993.0
2007-07-31 15:27:00,2.0311,2.0311,2.03095,2.03105,844600002.0
2007-07-31 15:28:00,2.03105,2.0311,2.03095,2.0311,612500000.0
2007-07-31 15:29:00,2.0311,2.0311,2.0308,2.0308,977199998.0
2007-07-31 15:30:00,2.0308,2.0311,2.03075,2.031,1844000004.0
2007-07-31 15:31:00,2.031,2.0314,2.03095,2.0314,1084799995.0
2007-07-31 15:32:00,2.03135,2.0321,2.0313,2.0315,1701400014.0
2007-07-31 15:33:00,2.0315,2.0316,2.0314,2.03145,816500002.0
2007-07-31 15:34:00,2.03145,2.03185,2.03135,2.0318,965800002.0
2007-07-31 15:35:00,2.032,2.0322,2.0316,2.0316,1524799999.0
2007-07-31 15:36:00,2.0316,2.0317,2.0314,2.03145,1524799999.0
2007-07-31 15:37:00,2.03145,2.0317,2.03145,2.0317,578700001.0
2007-07-31 15:38:00,2.03165,2.0318,2.0316,2.0317,644100017.0
2007-07-31 15:39:00,2.0317,2.0317,2.0316,2.0316,511900010.0
2007-07-31 15:40:00,2.0317,2.0317,2.0316,2.0317,506399999.0
2007-07-31 15:41:00,2.0318,2.032,2.0317,2.0319,506399999.0
2007-07-31 15:42:00,2.0318,2.0323,2.0318,2.0323,445200003.0
2007-07-31 15:43:00,2.0322,2.0322,2.0318,2.0319,445200003.0
2007-07-31 15:44:00,2.0319,2.0322,2.0319,2.032,620800008.0
2007-07-31 15:45:00,2.0321,2.0322,2.03175,2.0318,1270499999.0
2007-07-31 15:46:00,2.0315,2.0316,2.0315,2.0315,1753299989.0
2007-07-31 15:47:00,2.0315,2.0316,2.03135,2.0316,1753299989.0
2007-07-31 15:48:00,2.0316,2.0317,2.0315,2.0317,2097600017.0
2007-07-31 15:49:00,2.0317,2.0317,2.0314,2.0315,1245600003.0
2007-07-31 15:50:00,2.0315,2.0318,2.03145,2.03165,1245600003.0
2007-07-31 15:51:00,2.0317,2.0318,2.0314,2.03145,1030300011.0
2007-07-31 15:52:00,2.0316,2.0316,2.0312,2.0313,1989599990.0
2007-07-31 15:53:00,2.0314,2.0314,2.03115,2.0313,966499994.0
2007-07-31 15:54:00,2.0313,2.03145,2.0313,2.0313,366000007.0
2007-07-31 15:55:00,2.0314,2.0314,2.0313,2.0313,498199999.0
2007-07-31 15:56:00,2.0313,2.0315,2.0313,2.0315,1047500000.0
2007-07-31 15:57:00,2.0315,2.0317,2.03145,2.03165,1482900004.0
2007-07-31 15:58:00,2.03165,2.0317,2.0315,2.03165,880199999.0
2007-07-31 15:59:00,2.03165,2.0318,2.0314,2.0318,1778000000.0
2007-07-31 16:00:00,2.0317,2.0317,2.03017,2.0308,1405199996.0
2007-07-31 16:01:00,2.0307,2.0313,2.0307,2.0308,1883900007.0
2007-07-31 16:02:00,2.0307,2.031,2.0307,2.0307,1883900007.0
2007-07-31 16:03:00,2.03075,2.031,2.0304,2.0308,1883900007.0
2007-07-31 16:04:00,2.0308,2.0309,2.0307,2.0309,1311700001.0
2007-07-31 16:05:00,2.031,2.031,2.0306,2.0308,946499998.0
2007-07-31 16:06:00,2.0308,2.0308,2.0306,2.0307,946499998.0
2007-07-31 16:07:00,2.0307,2.0308,2.03055,2.0306,1413900004.0
2007-07-31 16:08:00,2.0306,2.0308,2.03045,2.0305,969100013.0
2007-07-31 16:09:00,2.03045,2.0307,2.0298,2.0298,1817400001.0
2007-07-31 16:10:00,2.0299,2.0301,2.0292,2.0295,1221799998.0
2007-07-31 16:11:00,2.0294,2.0297,2.0293,2.0296,1221799998.0
2007-07-31 16:12:00,2.0296,2.0297,2.029,2.029,1221799998.0
2007-07-31 16:13:00,2.029,2.0295,2.029,2.0293,1717900006.0
2007-07-31 16:14:00,2.0292,2.0294,2.0292,2.0293,1968799999.0
2007-07-31 16:15:00,2.0294,2.0294,2.02895,2.02895,1968799999.0
2007-07-31 16:16:00,2.029,2.0292,2.0289,2.029,1630060000.0
2007-07-31 16:17:00,2.02905,2.0292,2.0289,2.0292,1630060000.0
2007-07-31 16:18:00,2.0291,2.0294,2.02895,2.0292,1551400003.0
2007-07-31 16:19:00,2.0291,2.0293,2.029,2.0293,1239200001.0
2007-07-31 16:20:00,2.0293,2.0293,2.0289,2.029,1239200001.0
2007-07-31 16:21:00,2.0291,2.0291,2.0285,2.0286,1141500001.0
2007-07-31 16:22:00,2.0287,2.0289,2.0285,2.0289,1141500001.0
2007-07-31 16:23:00,2.029,2.029,2.0288,2.0288,1141500001.0
2007-07-31 16:24:00,2.0289,2.0292,2.0289,2.029,1141500001.0
2007-07-31 16:25:00,2.029,2.0293,2.0289,2.0291,1141500001.0
2007-07-31 16:26:00,2.029,2.0293,2.029,2.0292,1978500000.0
2007-07-31 16:27:00,2.0294,2.0294,2.0289,2.0289,1978500000.0
2007-07-31 16:28:00,2.0289,2.0293,2.0288,2.0291,1677600008.0
2007-07-31 16:29:00,2.0291,2.0293,2.029,2.0292,1156199996.0
2007-07-31 16:30:00,2.0292,2.02935,2.0292,2.0293,1992899995.0
2007-07-31 16:31:00,2.0293,2.0296,2.0293,2.0295,1623500000.0
2007-07-31 16:32:00,2.0295,2.0298,2.02945,2.0297,1304000008.0
2007-07-31 16:33:00,2.0297,2.0298,2.0295,2.0298,1225299990.0
2007-07-31 16:34:00,2.0298,2.0303,2.02975,2.0303,1612199989.0
2007-07-31 16:35:00,2.0301,2.0308,2.0301,2.0307,1278999998.0
2007-07-31 16:36:00,2.0307,2.0307,2.0303,2.0303,1278999998.0
2007-07-31 16:37:00,2.0303,2.0306,2.0303,2.0306,1488900006.0
2007-07-31 16:38:00,2.0307,2.0307,2.0305,2.0306,1533499998.0
2007-07-31 16:39:00,2.0305,2.0311,2.0305,2.0309,1533499998.0
2007-07-31 16:40:00,2.031,2.0311,2.0306,2.03085,1533499998.0
2007-07-31 16:41:00,2.03085,2.031,2.0305,2.0306,1542600005.0
2007-07-31 16:42:00,2.0307,2.0307,2.0305,2.0305,1128299999.0
2007-07-31 16:43:00,2.0306,2.0306,2.03015,2.0303,1128299999.0
2007-07-31 16:44:00,2.0305,2.0307,2.0303,2.0306,1356600009.0
2007-07-31 16:45:00,2.0307,2.031,2.0307,2.0309,1356600009.0
2007-07-31 16:46:00,2.031,2.0311,2.0309,2.031,1356600009.0
2007-07-31 16:47:00,2.0312,2.0312,2.031,2.0311,1987299992.0
2007-07-31 16:48:00,2.0313,2.032,2.0312,2.0316,1987299992.0
2007-07-31 16:49:00,2.0316,2.0319,2.0315,2.03165,1326600003.0
2007-07-31 16:50:00,2.03165,2.03165,2.0311,2.0312,1710000001.0
2007-07-31 16:51:00,2.0312,2.0316,2.0312,2.03135,1388000007.0
2007-07-31 16:52:00,2.03135,2.0316,2.03125,2.0313,1933800004.0
2007-07-31 16:53:00,2.0313,2.0316,2.0313,2.0315,1197899996.0
2007-07-31 16:54:00,2.0315,2.0316,2.03135,2.0315,780400004.0
2007-07-31 16:55:00,2.0315,2.03175,2.0313,2.0314,1099299997.0
2007-07-31 16:56:00,2.0314,2.0317,2.0312,2.0317,1170499999.0
2007-07-31 16:57:00,2.0317,2.03175,2.0315,2.0316,1422500002.0
2007-07-31 16:58:00,2.0316,2.0317,2.0314,2.0316,1231678499.0
2007-07-31 16:59:00,2.0316,2.03205,2.0308,2.032,1265900000.0
2007-07-31 17:00:00,2.0321,2.0324,2.0318,2.0319,2109100002.0
2007-07-31 17:01:00,2.03185,2.0322,2.03185,2.03205,2109100002.0
2007-07-31 17:02:00,2.032,2.0322,2.032,2.0321,1488599986.0
2007-07-31 17:03:00,2.0321,2.0325,2.032,2.03235,1488599986.0
2007-07-31 17:04:00,2.0325,2.033,2.0323,2.0327,1410799998.0
2007-07-31 17:05:00,2.0328,2.0328,2.03235,2.0324,1410799998.0
2007-07-31 17:06:00,2.0324,2.0325,2.0323,2.0324,1093399997.0
2007-07-31 17:07:00,2.0324,2.0328,2.0323,2.03275,1445100006.0
2007-07-31 17:08:00,2.0329,2.0331,2.0329,2.033,2061500007.0
2007-07-31 17:09:00,2.033,2.0337,2.0329,2.0337,2061500007.0
2007-07-31 17:10:00,2.0337,2.03385,2.0335,2.0337,2099499995.0
2007-07-31 17:11:00,2.0337,2.0337,2.0335,2.0335,1916400001.0
2007-07-31 17:12:00,2.0335,2.0336,2.0334,2.03345,2051799991.0
2007-07-31 17:13:00,2.0336,2.0339,2.0335,2.0335,825199998.0
2007-07-31 17:14:00,2.03355,2.0338,2.03355,2.0336,825199998.0
2007-07-31 17:15:00,2.0336,2.0336,2.03345,2.03345,1110300000.0
2007-07-31 17:16:00,2.03345,2.0336,2.03335,2.0336,1524299995.0
2007-07-31 17:17:00,2.0337,2.0337,2.0334,2.0334,1864599994.0
2007-07-31 17:18:00,2.0334,2.0335,2.033,2.0331,1864599994.0
2007-07-31 17:19:00,2.0331,2.0332,2.03305,2.0332,1087899997.0
2007-07-31 17:20:00,2.0332,2.0332,2.03305,2.03315,653600002.0
2007-07-31 17:21:00,2.03315,2.0334,2.03305,2.03335,493799998.0
2007-07-31 17:22:00,2.03335,2.0334,2.0331,2.0331,950599997.0
2007-07-31 17:23:00,2.0331,2.0331,2.0326,2.0327,778000004.0
2007-07-31 17:24:00,2.0327,2.0332,2.0326,2.0331,1299000006.0
2007-07-31 17:25:00,2.03305,2.03305,2.03295,2.033,550900000.0
2007-07-31 17:26:00,2.033,2.0331,2.0329,2.0329,1261699994.0
2007-07-31 17:27:00,2.0329,2.0329,2.0328,2.0328,705100004.0
2007-07-31 17:28:00,2.0329,2.033,2.03285,2.0329,705100004.0
2007-07-31 17:29:00,2.0329,2.033,2.0328,2.0329,719300000.0
2007-07-31 17:30:00,2.033,2.033,2.0328,2.0328,719300000.0
2007-07-31 17:32:00,2.0328,2.0328,2.03265,2.03275,719300000.0
2007-07-31 17:33:00,2.0328,2.0329,2.0326,2.0329,1672199994.0
2007-07-31 17:34:00,2.033,2.0332,2.0329,2.033,1419799996.0
2007-07-31 17:35:00,2.033,2.0334,2.033,2.0332,1490200010.0
2007-07-31 17:36:00,2.0332,2.0333,2.0331,2.0332,777199998.0
2007-07-31 17:37:00,2.0332,2.03335,2.0331,2.0333,794800012.0
2007-07-31 17:38:00,2.0333,2.03365,2.03315,2.03315,1998699989.0
2007-07-31 17:39:00,2.0332,2.0333,2.0331,2.0331,1281199996.0
2007-07-31 17:40:00,2.0331,2.0335,2.0331,2.0335,1914399981.0
2007-07-31 17:41:00,2.03335,2.03335,2.0332,2.03325,1914399981.0
2007-07-31 17:42:00,2.03325,2.03335,2.03325,2.03335,784899999.0
2007-07-31 17:43:00,2.0334,2.0334,2.03325,2.0333,1880299996.0
2007-07-31 17:44:00,2.0333,2.0335,2.03315,2.0335,1323800000.0
2007-07-31 17:45:00,2.0335,2.0339,2.0333,2.03375,1991000008.0
2007-07-31 17:46:00,2.0339,2.0351,2.0339,2.035,1753199999.0
2007-07-31 17:47:00,2.0353,2.0355,2.0352,2.0355,1753199999.0
2007-07-31 17:48:00,2.0354,2.03545,2.03505,2.0351,1753199999.0
2007-07-31 17:49:00,2.0351,2.0351,2.0347,2.0348,1315099987.0
2007-07-31 17:50:00,2.0348,2.03495,2.0345,2.0345,1337300006.0
2007-07-31 17:51:00,2.0345,2.035,2.03445,2.035,1192400000.0
2007-07-31 17:52:00,2.0351,2.0356,2.0348,2.0353,1209599999.0
2007-07-31 17:53:00,2.03525,2.03545,2.03515,2.0353,1209599999.0
2007-07-31 17:54:00,2.0353,2.0357,2.0353,2.0355,1819999991.0
2007-07-31 17:55:00,2.0355,2.0355,2.0354,2.0355,1474699998.0
2007-07-31 17:56:00,2.0354,2.0354,2.0351,2.0352,652599999.0
2007-07-31 17:57:00,2.0352,2.0354,2.0352,2.0354,652599999.0
2007-07-31 17:58:00,2.0353,2.0357,2.0353,2.0357,1526399995.0
2007-07-31 17:59:00,2.0356,2.0361,2.0356,2.0361,1526399995.0
2007-07-31 18:00:00,2.0361,2.03625,2.036,2.03605,1526399995.0
2007-07-31 18:01:00,2.03605,2.03605,2.0355,2.0357,1685800000.0
2007-07-31 18:02:00,2.0357,2.03575,2.0354,2.0355,964200000.0
2007-07-31 18:03:00,2.03555,2.0357,2.0355,2.0356,907699997.0
2007-07-31 18:04:00,2.0356,2.0356,2.0352,2.03525,918800003.0
2007-07-31 18:05:00,2.03525,2.03535,2.03515,2.0352,364000000.0
2007-07-31 18:06:00,2.0352,2.0354,2.0351,2.0353,975500006.0
2007-07-31 18:07:00,2.0353,2.03545,2.035,2.03545,1402299998.0
2007-07-31 18:08:00,2.0353,2.0354,2.0348,2.0348,1312999996.0
2007-07-31 18:09:00,2.03475,2.03485,2.0345,2.0348,1312999996.0
2007-07-31 18:10:00,2.03475,2.0348,2.0346,2.0346,1327600003.0
2007-07-31 18:11:00,2.0346,2.03465,2.0346,2.03465,252300002.0
2007-07-31 18:12:00,2.03465,2.0347,2.0346,2.0346,355900004.0
2007-07-31 18:13:00,2.03465,2.03485,2.03465,2.03485,61400000.0
2007-07-31 18:14:00,2.03475,2.03485,2.0347,2.03475,359199999.0
2007-07-31 18:15:00,2.03475,2.03475,2.0345,2.0347,968700005.0
2007-07-31 18:16:00,2.03465,2.03485,2.03465,2.0347,620399998.0
2007-07-31 18:17:00,2.0347,2.0347,2.0342,2.0345,1762300006.0
2007-07-31 18:18:00,2.0345,2.03455,2.0344,2.03455,592999998.0
2007-07-31 18:19:00,2.03455,2.03455,2.0344,2.03445,65800000.0
2007-07-31 18:20:00,2.0345,2.0346,2.03445,2.03455,96700000.0
2007-07-31 18:21:00,2.0346,2.03475,2.03455,2.03455,318100000.0
2007-07-31 18:22:00,2.03455,2.0347,2.03455,2.0347,37300000.0
2007-07-31 18:23:00,2.0347,2.0349,2.0346,2.03475,342900000.0
2007-07-31 18:24:00,2.0348,2.0348,2.0347,2.03475,332700000.0
2007-07-31 18:25:00,2.03475,2.03485,2.03475,2.0348,110100000.0
2007-07-31 18:26:00,2.0348,2.03485,2.03455,2.0347,833900003.0
2007-07-31 18:27:00,2.0347,2.0348,2.03455,2.03465,779499996.0
2007-07-31 18:28:00,2.03465,2.0348,2.03465,2.03475,112999999.0
2007-07-31 18:29:00,2.03475,2.0349,2.03475,2.03485,96200000.0
2007-07-31 18:30:00,2.0349,2.0351,2.03475,2.0351,442299999.0
2007-07-31 18:31:00,2.0351,2.03565,2.0351,2.03565,258500000.0
2007-07-31 18:32:00,2.0357,2.0364,2.0355,2.03625,1926800002.0
2007-07-31 18:33:00,2.0365,2.0373,2.0365,2.0372,1863100002.0
2007-07-31 18:34:00,2.03715,2.03745,2.03695,2.0371,1863100002.0
2007-07-31 18:35:00,2.0371,2.0371,2.03685,2.0369,1921900011.0
2007-07-31 18:36:00,2.03685,2.0371,2.03665,2.03695,1762199994.0
2007-07-31 18:37:00,2.0369,2.0377,2.0369,2.0375,1366099999.0
2007-07-31 18:38:00,2.0375,2.0378,2.0375,2.03765,733900002.0
2007-07-31 18:39:00,2.0377,2.0377,2.03745,2.03755,1012799993.0
2007-07-31 18:40:00,2.03755,2.0377,2.0375,2.0377,487800000.0
2007-07-31 18:41:00,2.0377,2.0377,2.0376,2.03765,604700004.0
2007-07-31 18:42:00,2.0377,2.0377,2.03745,2.03755,598299997.0
2007-07-31 18:43:00,2.03755,2.03755,2.03745,2.0375,901399995.0
2007-07-31 18:44:00,2.0375,2.0376,2.03745,2.0375,431400006.0
2007-07-31 18:45:00,2.03755,2.0376,2.03725,2.0373,1427499993.0
2007-07-31 18:46:00,2.0373,2.0373,2.0372,2.0372,151000002.0
2007-07-31 18:47:00,2.0372,2.0372,2.03695,2.03695,349799996.0
2007-07-31 18:48:00,2.0369,2.03695,2.0364,2.03645,828999994.0
2007-07-31 18:49:00,2.03645,2.0366,2.03635,2.0365,1188700003.0
2007-07-31 18:50:00,2.0365,2.0365,2.03635,2.0364,563199997.0
2007-07-31 18:51:00,2.0364,2.0366,2.03635,2.03655,968099998.0
2007-07-31 18:52:00,2.0366,2.0366,2.03655,2.03655,17300000.0
2007-07-31 18:53:00,2.03655,2.03655,2.03625,2.0363,632399998.0
2007-07-31 18:54:00,2.0363,2.03665,2.03625,2.03665,999600002.0
2007-07-31 18:55:00,2.03665,2.0369,2.0366,2.0369,506500000.0
2007-07-31 18:56:00,2.0368,2.0369,2.0368,2.0369,429600001.0
2007-07-31 18:57:00,2.0369,2.0369,2.0367,2.0368,418000002.0
2007-07-31 18:58:00,2.0368,2.0368,2.03615,2.0363,967499996.0
2007-07-31 18:59:00,2.0363,2.03635,2.03595,2.03595,1189200003.0
2007-07-31 19:00:00,2.0359,2.0362,2.0358,2.0358,636000002.0
2007-07-31 19:01:00,2.0359,2.0362,2.0358,2.0362,636000002.0
2007-07-31 19:02:00,2.0362,2.0363,2.03615,2.0363,636000002.0
2007-07-31 19:03:00,2.0363,2.0363,2.03615,2.03615,1138600006.0
2007-07-31 19:04:00,2.03615,2.0362,2.03615,2.0362,286499997.0
2007-07-31 19:05:00,2.0362,2.0362,2.03595,2.03595,748599994.0
2007-07-31 19:06:00,2.036,2.0365,2.036,2.0365,1565900002.0
2007-07-31 19:07:00,2.0365,2.03655,2.0363,2.0363,703500006.0
2007-07-31 19:08:00,2.0362,2.0362,2.0359,2.0359,779300000.0
2007-07-31 19:09:00,2.0359,2.0363,2.0359,2.03615,779300000.0
2007-07-31 19:10:00,2.03615,2.03615,2.0359,2.0359,1197000007.0
2007-07-31 19:11:00,2.0359,2.0363,2.0359,2.0359,1217900001.0
2007-07-31 19:12:00,2.03585,2.03595,2.03575,2.03575,1282200011.0
2007-07-31 19:13:00,2.0358,2.0359,2.03575,2.0358,180900000.0
2007-07-31 19:14:00,2.0358,2.0358,2.0357,2.0357,325300000.0
2007-07-31 19:15:00,2.0357,2.0357,2.03535,2.0355,1382299999.0
2007-07-31 19:16:00,2.0355,2.0355,2.0354,2.0354,421200000.0
2007-07-31 19:17:00,2.0354,2.03555,2.0354,2.0355,1333099998.0
2007-07-31 19:18:00,2.0355,2.0356,2.03535,2.0356,906599996.0
2007-07-31 19:19:00,2.0356,2.0357,2.0356,2.0357,445300001.0
2007-07-31 19:20:00,2.0357,2.0357,2.0356,2.0356,233900001.0
2007-07-31 19:21:00,2.03555,2.0358,2.0355,2.03575,206700003.0
2007-07-31 19:22:00,2.0358,2.0358,2.0355,2.0355,477800002.0
2007-07-31 19:23:00,2.0355,2.0357,2.0355,2.0357,748200004.0
2007-07-31 19:24:00,2.03565,2.0357,2.0355,2.0356,1061200006.0
2007-07-31 19:25:00,2.0356,2.0356,2.0356,2.0356,123100000.0
2007-07-31 19:26:00,2.0356,2.0356,2.03555,2.0356,251499999.0
2007-07-31 19:27:00,2.0356,2.0356,2.03535,2.0354,1572999999.0
2007-07-31 19:28:00,2.0354,2.03545,2.03515,2.0354,1230800004.0
2007-07-31 19:29:00,2.0354,2.03545,2.03525,2.0353,1440900004.0
2007-07-31 19:30:00,2.0353,2.0354,2.03525,2.0354,231599997.0
2007-07-31 19:31:00,2.03535,2.0354,2.0353,2.0354,212700001.0
2007-07-31 19:32:00,2.0354,2.0354,2.0353,2.0353,205000004.0
2007-07-31 19:33:00,2.0353,2.0354,2.0353,2.0353,391400000.0
2007-07-31 19:34:00,2.0353,2.0354,2.03525,2.0353,214100002.0
2007-07-31 19:35:00,2.0353,2.0354,2.03525,2.0353,288099997.0
2007-07-31 19:36:00,2.0353,2.0354,2.0353,2.0354,203799999.0
2007-07-31 19:37:00,2.0355,2.0355,2.0354,2.0354,975100002.0
2007-07-31 19:38:00,2.0354,2.0355,2.0354,2.0355,665000004.0
2007-07-31 19:39:00,2.0356,2.0356,2.03545,2.0355,700599997.0
2007-07-31 19:40:00,2.0355,2.0355,2.0353,2.03535,785700005.0
2007-07-31 19:41:00,2.0354,2.0354,2.03525,2.0353,507600002.0
2007-07-31 19:42:00,2.0353,2.0353,2.03505,2.0351,1413400003.0
2007-07-31 19:43:00,2.03505,2.0351,2.03505,2.0351,511800001.0
2007-07-31 19:44:00,2.0351,2.0352,2.03495,2.0351,1027000002.0
2007-07-31 19:45:00,2.0347,2.0348,2.0339,2.0341,1942099994.0
2007-07-31 19:46:00,2.0341,2.0348,2.0341,2.0345,1942099994.0
2007-07-31 19:47:00,2.0345,2.0349,2.03445,2.0349,1323099995.0
2007-07-31 19:48:00,2.0349,2.0349,2.03465,2.03475,506000000.0
2007-07-31 19:49:00,2.0348,2.0349,2.0346,2.0349,1305799994.0
2007-07-31 19:50:00,2.0349,2.0351,2.0349,2.0351,626699998.0
2007-07-31 19:51:00,2.0351,2.0351,2.035,2.035,345199998.0
2007-07-31 19:52:00,2.035,2.035,2.0349,2.0349,1469999995.0
2007-07-31 19:53:00,2.0348,2.03495,2.0344,2.0348,1747499992.0
2007-07-31 19:54:00,2.0348,2.035,2.0347,2.0347,941699997.0
2007-07-31 19:55:00,2.0347,2.0348,2.0343,2.0344,2087199994.0
2007-07-31 19:56:00,2.0345,2.0347,2.0344,2.0347,1693900003.0
2007-07-31 19:57:00,2.03465,2.0348,2.03465,2.0348,777299995.0
2007-07-31 19:58:00,2.0348,2.0348,2.0348,2.0348,48000000.0
2007-07-31 19:59:00,2.0348,2.0348,2.0346,2.0346,860599987.0
2007-07-31 20:00:00,2.0346,2.03475,2.0346,2.03465,1275800009.0
2007-07-31 20:01:00,2.03465,2.03475,2.0345,2.03465,1327599999.0
2007-07-31 20:02:00,2.0346,2.0348,2.0346,2.0348,264800000.0
2007-07-31 20:03:00,2.0349,2.0356,2.0349,2.0354,987499997.0
2007-07-31 20:04:00,2.0354,2.0355,2.0353,2.0355,987499997.0
2007-07-31 20:05:00,2.0355,2.0355,2.0352,2.0355,824800001.0
2007-07-31 20:06:00,2.0355,2.0355,2.0353,2.0353,547899999.0
2007-07-31 20:07:00,2.0353,2.0355,2.0353,2.0353,1254799998.0
2007-07-31 20:08:00,2.0353,2.0353,2.0351,2.0352,746200008.0
2007-07-31 20:09:00,2.03515,2.0354,2.0351,2.0354,1394899998.0
2007-07-31 20:10:00,2.0354,2.0354,2.0353,2.0353,1845600008.0
2007-07-31 20:11:00,2.0353,2.0355,2.0352,2.0354,1182999999.0
2007-07-31 20:12:00,2.0354,2.0357,2.0354,2.0356,1140399995.0
2007-07-31 20:13:00,2.03555,2.0356,2.0352,2.0356,1754199998.0
2007-07-31 20:14:00,2.0356,2.0357,2.0356,2.0356,547700002.0
2007-07-31 20:15:00,2.0356,2.0356,2.0354,2.0356,1253100000.0
2007-07-31 20:16:00,2.03555,2.0359,2.03555,2.0358,1249900007.0
2007-07-31 20:17:00,2.0358,2.0358,2.03565,2.0357,1204300000.0
2007-07-31 20:18:00,2.0357,2.0357,2.0357,2.0357,468899995.0
2007-07-31 20:19:00,2.0357,2.0357,2.0356,2.0356,316600002.0
2007-07-31 20:20:00,2.0356,2.0357,2.0355,2.0356,954400006.0
2007-07-31 20:21:00,2.03555,2.0356,2.03555,2.0356,1127499999.0
2007-07-31 20:22:00,2.0356,2.0358,2.0356,2.0356,1132700003.0
2007-07-31 20:23:00,2.0356,2.0357,2.0356,2.0357,827899999.0
2007-07-31 20:24:00,2.0357,2.0357,2.03555,2.03555,459600001.0
2007-07-31 20:25:00,2.03555,2.0356,2.0355,2.03555,151099998.0
2007-07-31 20:26:00,2.03555,2.0356,2.0354,2.0355,414799997.0
2007-07-31 20:27:00,2.0355,2.0355,2.0353,2.0354,1101099994.0
2007-07-31 20:28:00,2.0354,2.0354,2.0352,2.0352,1101099994.0
2007-07-31 20:29:00,2.0352,2.0352,2.0347,2.03475,694999998.0
2007-07-31 20:30:00,2.03475,2.0348,2.0344,2.0345,2101200001.0
2007-07-31 20:31:00,2.0346,2.03505,2.0345,2.03485,2131499991.0
2007-07-31 20:32:00,2.0347,2.0347,2.0344,2.0344,2047100003.0
2007-07-31 20:33:00,2.0344,2.0346,2.0344,2.0346,2047100003.0
2007-07-31 20:34:00,2.0345,2.0346,2.0345,2.0346,1241300005.0
2007-07-31 20:35:00,2.0345,2.0346,2.0344,2.0345,1360600005.0
2007-07-31 20:36:00,2.0345,2.0347,2.0344,2.0346,889000004.0
2007-07-31 20:37:00,2.0346,2.0346,2.0342,2.0342,1496300007.0
2007-07-31 20:38:00,2.0342,2.0343,2.0336,2.03395,1649799998.0
2007-07-31 20:39:00,2.034,2.034,2.03375,2.03385,1651800002.0
2007-07-31 20:40:00,2.0339,2.0342,2.0339,2.034,1845600001.0
2007-07-31 20:41:00,2.034,2.0342,2.034,2.0342,1204299999.0
2007-07-31 20:42:00,2.0342,2.0343,2.0342,2.0343,454800002.0
2007-07-31 20:43:00,2.0343,2.0344,2.0341,2.0342,847300005.0
2007-07-31 20:44:00,2.0342,2.0344,2.0342,2.0344,1317000000.0
2007-07-31 20:45:00,2.0343,2.0345,2.0341,2.0343,692699998.0
2007-07-31 20:46:00,2.0343,2.0344,2.03415,2.03425,1197900000.0
2007-07-31 20:47:00,2.0343,2.0343,2.03405,2.03405,912500001.0
2007-07-31 20:48:00,2.03405,2.0342,2.03375,2.0338,1747199997.0
2007-07-31 20:49:00,2.0338,2.0342,2.0338,2.0341,919400001.0
2007-07-31 20:50:00,2.03405,2.03435,2.03405,2.0342,587100001.0
2007-07-31 20:51:00,2.0342,2.0343,2.03415,2.0342,1102399999.0
2007-07-31 20:52:00,2.03415,2.0343,2.0339,2.034,1651400009.0
2007-07-31 20:53:00,2.03405,2.0342,2.03355,2.03365,938800000.0
2007-07-31 20:54:00,2.0336,2.0337,2.0335,2.0335,910699993.0
2007-07-31 20:55:00,2.0335,2.0338,2.03345,2.03375,762899999.0
2007-07-31 20:56:00,2.03375,2.0342,2.03365,2.0342,1224599998.0
2007-07-31 20:57:00,2.0341,2.03475,2.03405,2.03475,593700000.0
2007-07-31 20:58:00,2.0347,2.03475,2.0343,2.0344,1420199997.0
2007-07-31 20:59:00,2.03435,2.0348,2.03435,2.0345,1185099997.0
2007-07-31 21:00:00,2.0345,2.0349,2.0344,2.03475,1340100006.0
2007-07-31 21:01:00,2.0347,2.0347,2.0343,2.0346,1580599994.0
2007-07-31 21:02:00,2.0346,2.03465,2.0346,2.0346,632700002.0
2007-07-31 21:03:00,2.03455,2.03455,2.03425,2.03445,436200000.0
2007-07-31 21:04:00,2.03445,2.0351,2.03445,2.0348,1380599995.0
2007-07-31 21:05:00,2.0348,2.0348,2.0347,2.0348,225200000.0
2007-07-31 21:06:00,2.0348,2.0348,2.0347,2.0348,419400000.0
2007-07-31 21:07:00,2.0348,2.0348,2.0348,2.0348,8000000.0
2007-07-31 21:08:00,2.0347,2.03475,2.0347,2.0347,198600000.0
2007-07-31 21:09:00,2.0347,2.03475,2.03465,2.0347,349100000.0
2007-07-31 21:10:00,2.0347,2.0347,2.0347,2.0347,102900000.0
2007-07-31 21:11:00,2.03465,2.03465,2.03455,2.0346,69500000.0
2007-07-31 21:12:00,2.0346,2.0346,2.03445,2.0345,477800002.0
2007-07-31 21:13:00,2.0345,2.0346,2.0345,2.0345,300500000.0
2007-07-31 21:14:00,2.0345,2.0347,2.0345,2.0346,882899998.0
2007-07-31 21:15:00,2.0346,2.0346,2.0345,2.0345,622300005.0
2007-07-31 21:16:00,2.0345,2.0346,2.0344,2.0344,1268100002.0
2007-07-31 21:17:00,2.03445,2.03455,2.03405,2.03405,1340699992.0
2007-07-31 21:18:00,2.0341,2.0341,2.03375,2.03375,935499997.0
2007-07-31 21:19:00,2.0338,2.0339,2.0336,2.0338,1173899997.0
2007-07-31 21:20:00,2.0338,2.0338,2.03315,2.0337,1806800006.0
2007-07-31 21:21:00,2.0337,2.034,2.03335,2.03335,868499999.0
2007-07-31 21:22:00,2.03335,2.0336,2.03325,2.0335,557699996.0
2007-07-31 21:23:00,2.0335,2.0337,2.03345,2.0335,348600001.0
2007-07-31 21:24:00,2.0335,2.0335,2.0333,2.0333,228499999.0
2007-07-31 21:25:00,2.0333,2.0335,2.03325,2.03325,446500005.0
2007-07-31 21:26:00,2.03325,2.03345,2.03325,2.0334,499000003.0
2007-07-31 21:27:00,2.0334,2.0337,2.0333,2.0335,1023800002.0
2007-07-31 21:28:00,2.03355,2.0336,2.0334,2.0334,406500002.0
2007-07-31 21:29:00,2.0334,2.0336,2.0334,2.03355,491200000.0
2007-07-31 21:30:00,2.03355,2.03355,2.03345,2.03345,325699994.0
2007-07-31 21:31:00,2.0335,2.0335,2.0335,2.0335,482300010.0
2007-07-31 21:32:00,2.0335,2.0337,2.0335,2.0336,495500000.0
2007-07-31 21:33:00,2.0337,2.03395,2.0336,2.0338,454399999.0
2007-07-31 21:34:00,2.0338,2.03385,2.0336,2.03365,236800000.0
2007-07-31 21:35:00,2.03365,2.03365,2.0331,2.0331,1006800001.0
2007-07-31 21:36:00,2.0331,2.0332,2.033,2.0331,780500003.0
2007-07-31 21:37:00,2.0331,2.03325,2.03285,2.0331,1641500005.0
2007-07-31 21:38:00,2.033,2.0331,2.033,2.033,208100000.0
2007-07-31 21:39:00,2.03305,2.0331,2.03305,2.0331,220000000.0
2007-07-31 21:40:00,2.0331,2.0333,2.0328,2.03325,1707400003.0
2007-07-31 21:41:00,2.03325,2.0341,2.0332,2.0337,1575799999.0
2007-07-31 21:42:00,2.0337,2.0337,2.0332,2.0332,856900002.0
2007-07-31 21:43:00,2.0332,2.0334,2.0331,2.0332,686700000.0
2007-07-31 21:44:00,2.0332,2.0333,2.03295,2.03295,675300000.0
2007-07-31 21:45:00,2.03295,2.0331,2.03285,2.03305,769300001.0
2007-07-31 21:46:00,2.03295,2.033,2.0328,2.0329,494099999.0
2007-07-31 21:47:00,2.0329,2.03295,2.0326,2.03265,742899998.0
2007-07-31 21:48:00,2.0326,2.0327,2.0321,2.0325,848199994.0
2007-07-31 21:49:00,2.0325,2.03295,2.0325,2.03255,683999999.0
2007-07-31 21:50:00,2.03255,2.0326,2.03245,2.0326,605399998.0
2007-07-31 21:51:00,2.03265,2.0329,2.03265,2.0329,399399992.0
2007-07-31 21:52:00,2.0329,2.033,2.0328,2.0329,1041599996.0
2007-07-31 21:53:00,2.0329,2.033,2.03285,2.03285,399100000.0
2007-07-31 21:54:00,2.03285,2.0329,2.03285,2.03285,199500000.0
2007-07-31 21:55:00,2.03285,2.0331,2.0328,2.033,394500002.0
2007-07-31 21:56:00,2.0331,2.0331,2.03175,2.0318,1401999999.0
2007-07-31 21:57:00,2.0317,2.0318,2.0311,2.0311,1071700002.0
2007-07-31 21:58:00,2.0311,2.0312,2.0309,2.0312,1071700002.0
2007-07-31 21:59:00,2.0312,2.0314,2.03095,2.03115,509100000.0
2007-07-31 22:00:00,2.03115,2.0313,2.0311,2.0312,618299999.0
2007-07-31 22:01:00,2.0312,2.03135,2.03115,2.03125,377400000.0
2007-07-31 22:02:00,2.03125,2.0314,2.0311,2.0311,460800001.0
2007-07-31 22:03:00,2.0311,2.03115,2.0309,2.031,1361000011.0
2007-07-31 22:04:00,2.031,2.0311,2.0309,2.0311,972200010.0
2007-07-31 22:05:00,2.0311,2.0311,2.031,2.0311,457799997.0
2007-07-31 22:06:00,2.0311,2.0312,2.031,2.0311,557900001.0
2007-07-31 22:07:00,2.0311,2.0312,2.03105,2.0312,502299990.0
2007-07-31 22:08:00,2.0312,2.0314,2.0312,2.0314,498999997.0
2007-07-31 22:09:00,2.0314,2.0315,2.0312,2.0313,868699985.0
2007-07-31 22:10:00,2.0312,2.0315,2.0311,2.0315,1128699999.0
2007-07-31 22:11:00,2.0315,2.0315,2.0313,2.0315,598500001.0
2007-07-31 22:12:00,2.0315,2.0315,2.0313,2.0315,308899997.0
2007-07-31 22:13:00,2.0315,2.0318,2.0314,2.0316,644399999.0
2007-07-31 22:14:00,2.0316,2.0317,2.0315,2.0317,294400002.0
2007-07-31 22:15:00,2.0316,2.0318,2.0316,2.0317,695799995.0
2007-07-31 22:16:00,2.03155,2.0317,2.0313,2.0314,704800002.0
2007-07-31 22:17:00,2.0314,2.0314,2.0313,2.0314,209499999.0
2007-07-31 22:18:00,2.0314,2.0314,2.03125,2.0313,433300002.0
2007-07-31 22:19:00,2.03125,2.0314,2.031,2.0311,397199999.0
2007-07-31 22:20:00,2.0311,2.0312,2.031,2.0311,536600004.0
2007-07-31 22:21:00,2.0311,2.0311,2.0311,2.0311,24800000.0
2007-07-31 22:22:00,2.0311,2.0311,2.031,2.0311,364699998.0
2007-07-31 22:23:00,2.0311,2.0311,2.0311,2.0311,40000000.0
2007-07-31 22:24:00,2.031,2.0312,2.0309,2.0309,757300007.0
2007-07-31 22:25:00,2.0309,2.0311,2.0309,2.0311,196800000.0
2007-07-31 22:26:00,2.0311,2.0311,2.0311,2.0311,76600000.0
2007-07-31 22:27:00,2.0311,2.0312,2.031,2.0311,356899993.0
2007-07-31 22:28:00,2.0311,2.0312,2.0311,2.0312,400599991.0
2007-07-31 22:29:00,2.0312,2.0312,2.0311,2.0312,204399995.0
2007-07-31 22:30:00,2.0311,2.0313,2.0311,2.0312,876099982.0
2007-07-31 22:31:00,2.0312,2.0313,2.0312,2.0313,178799996.0
2007-07-31 22:32:00,2.0313,2.0313,2.03115,2.03115,151400000.0
2007-07-31 22:33:00,2.03115,2.0314,2.03115,2.0313,401800002.0
2007-07-31 22:34:00,2.03145,2.0315,2.0314,2.0314,218600000.0
2007-07-31 22:35:00,2.0314,2.0316,2.0314,2.0316,224600001.0
2007-07-31 22:36:00,2.0316,2.0316,2.0313,2.0315,446500001.0
2007-07-31 22:37:00,2.0315,2.0318,2.0315,2.0316,324300001.0
2007-07-31 22:38:00,2.0316,2.0318,2.0314,2.0314,545199999.0
2007-07-31 22:39:00,2.0316,2.0316,2.0313,2.0313,614099992.0
2007-07-31 22:40:00,2.0314,2.0316,2.03135,2.0316,282900003.0
2007-07-31 22:41:00,2.0316,2.0316,2.0314,2.0314,278899997.0
2007-07-31 22:42:00,2.0314,2.0314,2.0313,2.0314,570399996.0
2007-07-31 22:43:00,2.0314,2.0314,2.0313,2.0314,448999999.0
2007-07-31 22:44:00,2.0313,2.0313,2.0311,2.03115,542000000.0
2007-07-31 22:45:00,2.0312,2.0313,2.0311,2.0312,797800001.0
2007-07-31 22:46:00,2.0312,2.0313,2.0312,2.0312,1308599994.0
2007-07-31 22:47:00,2.0313,2.0313,2.0313,2.0313,323299991.0
2007-07-31 22:48:00,2.0313,2.0313,2.0313,2.0313,245699997.0
2007-07-31 22:49:00,2.0313,2.0313,2.0312,2.0313,147399998.0
2007-07-31 22:50:00,2.0313,2.0314,2.0313,2.0313,295399999.0
2007-07-31 22:51:00,2.0313,2.0313,2.0311,2.0313,567700004.0
2007-07-31 22:52:00,2.0313,2.0313,2.0311,2.0313,1122099990.0
2007-07-31 22:53:00,2.0313,2.0313,2.0312,2.0313,211399997.0
2007-07-31 22:54:00,2.0314,2.0314,2.0312,2.0312,308399997.0
2007-07-31 22:55:00,2.0313,2.0313,2.0313,2.0313,146600000.0
2007-07-31 22:56:00,2.0313,2.0313,2.0312,2.0313,606899998.0
2007-07-31 22:57:00,2.0313,2.0313,2.03115,2.03115,197599996.0
2007-07-31 22:58:00,2.0312,2.0312,2.0312,2.0312,238499994.0
2007-07-31 22:59:00,2.0312,2.0312,2.0311,2.0311,181000000.0
2007-07-31 23:00:00,2.0312,2.0312,2.031,2.031,268199995.0
2007-07-31 23:01:00,2.0311,2.0311,2.031,2.031,54099999.0
2007-07-31 23:02:00,2.031,2.0311,2.0309,2.0311,86800001.0
2007-07-31 23:03:00,2.0311,2.0311,2.0308,2.0309,55300001.0
2007-07-31 23:04:00,2.0309,2.031,2.0308,2.0309,97700000.0
2007-07-31 23:05:00,2.0309,2.031,2.0307,2.0309,576400004.0
2007-07-31 23:06:00,2.0309,2.0309,2.0309,2.0309,141400001.0
2007-07-31 23:07:00,2.0309,2.0309,2.0309,2.0309,46900000.0
2007-07-31 23:08:00,2.0309,2.031,2.0309,2.031,76800000.0
2007-07-31 23:09:00,2.0309,2.031,2.0308,2.031,113600002.0
2007-07-31 23:10:00,2.0309,2.031,2.0309,2.0309,278499996.0
2007-07-31 23:11:00,2.0309,2.0309,2.0303,2.0307,230899996.0
2007-07-31 23:12:00,2.0307,2.0307,2.0301,2.0303,584299996.0
2007-07-31 23:13:00,2.0303,2.0303,2.0294,2.0294,744900003.0
2007-07-31 23:14:00,2.0294,2.0299,2.0291,2.0291,872500011.0
2007-07-31 23:15:00,2.0292,2.0294,2.0291,2.0292,757900001.0
2007-07-31 23:16:00,2.02915,2.0293,2.0289,2.02905,428200002.0
2007-07-31 23:17:00,2.0291,2.0292,2.0286,2.0286,694300000.0
2007-07-31 23:18:00,2.0286,2.0287,2.02835,2.0286,855999997.0
2007-07-31 23:19:00,2.0287,2.029,2.0286,2.029,414099998.0
2007-07-31 23:20:00,2.02895,2.0293,2.0286,2.0288,620699997.0
2007-07-31 23:21:00,2.0288,2.0292,2.0288,2.0292,702900000.0
2007-07-31 23:22:00,2.0292,2.0292,2.0289,2.0289,216700000.0
2007-07-31 23:23:00,2.0289,2.0289,2.02885,2.02885,44500000.0
2007-07-31 23:24:00,2.0289,2.0289,2.0285,2.0285,347199998.0
2007-07-31 23:25:00,2.0285,2.0287,2.0285,2.0286,451900003.0
2007-07-31 23:26:00,2.0286,2.0288,2.0285,2.0287,449600002.0
2007-07-31 23:27:00,2.0287,2.0287,2.0287,2.0287,94600003.0
2007-07-31 23:28:00,2.0287,2.0287,2.02865,2.02865,66000002.0
2007-07-31 23:29:00,2.02836,2.02856,2.02832,2.02846,610700006.0
2007-07-31 23:30:00,2.0287,2.0288,2.0287,2.0288,55000000.0
2007-07-31 23:31:00,2.0288,2.0288,2.0284,2.0286,244599999.0
2007-07-31 23:32:00,2.0286,2.0287,2.0285,2.0287,280999997.0
2007-07-31 23:33:00,2.0287,2.0287,2.0287,2.0287,59700000.0
2007-07-31 23:34:00,2.0286,2.0289,2.0286,2.0289,313799998.0
2007-07-31 23:35:00,2.0289,2.0291,2.0289,2.02895,472800000.0
2007-07-31 23:36:00,2.02895,2.0291,2.0289,2.0291,157600000.0
2007-07-31 23:37:00,2.0291,2.0291,2.0291,2.0291,16000000.0
2007-07-31 23:38:00,2.0291,2.0291,2.029,2.029,117199999.0
2007-07-31 23:39:00,2.029,2.0292,2.029,2.0291,1049999993.0
2007-07-31 23:40:00,2.0291,2.0291,2.0291,2.0291,330199992.0
2007-07-31 23:41:00,2.02885,2.0289,2.0286,2.0289,215000003.0
2007-07-31 23:42:00,2.029,2.0291,2.029,2.0291,24700000.0
2007-07-31 23:43:00,2.0292,2.0292,2.0291,2.0291,93400000.0
2007-07-31 23:44:00,2.0291,2.0291,2.0289,2.029,353500009.0
2007-07-31 23:45:00,2.029,2.0291,2.0286,2.02905,300799999.0
2007-07-31 23:46:00,2.0291,2.0292,2.0291,2.0291,39600000.0
2007-07-31 23:47:00,2.0291,2.0298,2.029,2.0298,670399997.0
2007-07-31 23:48:00,2.0298,2.0298,2.0298,2.0298,275900002.0
2007-07-31 23:49:00,2.0299,2.0299,2.0296,2.0297,750300009.0
2007-07-31 23:50:00,2.0297,2.0297,2.0297,2.0297,121500004.0
2007-07-31 23:51:00,2.0297,2.0298,2.0295,2.02965,352800002.0
2007-07-31 23:52:00,2.0297,2.0298,2.0297,2.0297,92000000.0
2007-07-31 23:53:00,2.0297,2.0297,2.0297,2.0297,8000000.0
2007-07-31 23:54:00,2.0297,2.0297,2.02945,2.0295,64000000.0
2007-07-31 23:55:00,2.0295,2.0295,2.0292,2.0295,560500007.0
2007-07-31 23:56:00,2.0295,2.0295,2.0293,2.0293,127200000.0
2007-07-31 23:57:00,2.0294,2.0296,2.0293,2.0295,224400000.0
2007-07-31 23:58:00,2.0292,2.0295,2.0291,2.0294,314400001.0
2007-07-31 23:59:00,2.0295,2.0295,2.0293,2.0295,521699993.0
2007-08-01 00:00:00,2.0295,2.0297,2.0294,2.0297,202200002.0
2007-08-01 00:01:00,2.0297,2.0299,2.0297,2.0299,194000000.0
2007-08-01 00:02:00,2.02995,2.0303,2.02995,2.0302,375100002.0
2007-08-01 00:03:00,2.0302,2.0302,2.03,2.0302,457000001.0
2007-08-01 00:04:00,2.0302,2.0302,2.03,2.03,77600000.0
2007-08-01 00:05:00,2.03,2.03,2.03,2.03,21200000.0
2007-08-01 00:06:00,2.03,2.03,2.03,2.03,125000000.0
2007-08-01 00:07:00,2.03,2.0302,2.03,2.0302,124700000.0
2007-08-01 00:08:00,2.0302,2.0302,2.0302,2.0302,72000000.0
2007-08-01 00:09:00,2.0302,2.0302,2.0302,2.0302,16400000.0
2007-08-01 00:10:00,2.0304,2.0304,2.0304,2.0304,500000.0
2007-08-01 00:11:00,2.0302,2.0302,2.0299,2.0301,328700000.0
2007-08-01 00:12:00,2.03,2.03,2.0299,2.03,142400004.0
2007-08-01 00:13:00,2.03,2.0302,2.0299,2.03,317400002.0
2007-08-01 00:14:00,2.0299,2.0301,2.0299,2.0301,247799996.0
2007-08-01 00:15:00,2.03005,2.0301,2.03005,2.0301,174500000.0
2007-08-01 00:16:00,2.0301,2.0303,2.0301,2.0301,310000000.0
2007-08-01 00:17:00,2.0301,2.0301,2.03,2.03005,88700000.0
2007-08-01 00:18:00,2.0301,2.0301,2.03,2.0301,187999999.0
2007-08-01 00:19:00,2.0301,2.0301,2.0298,2.0298,152500000.0
2007-08-01 00:20:00,2.0298,2.0298,2.0295,2.0296,96580000.0
2007-08-01 00:21:00,2.02942,2.02942,2.02929,2.02929,89100000.0
2007-08-01 00:22:00,2.02931,2.0295,2.02929,2.02929,360999999.0
2007-08-01 00:23:00,2.0296,2.0297,2.0296,2.0297,60799999.0
2007-08-01 00:24:00,2.0297,2.0299,2.0296,2.0296,128500001.0
2007-08-01 00:25:00,2.0297,2.0297,2.0297,2.0297,31300000.0
2007-08-01 00:26:00,2.0297,2.0298,2.0297,2.0298,91200003.0
2007-08-01 00:27:00,2.0299,2.03,2.0299,2.03,164800001.0
2007-08-01 00:28:00,2.03,2.0301,2.0299,2.03,259500001.0
2007-08-01 00:29:00,2.0299,2.0301,2.0299,2.03,472400002.0
2007-08-01 00:30:00,2.03,2.0301,2.0299,2.0301,120000000.0
2007-08-01 00:31:00,2.0301,2.0301,2.03,2.0301,66200000.0
2007-08-01 00:32:00,2.0301,2.0302,2.03,2.03005,157899998.0
2007-08-01 00:33:00,2.0301,2.0301,2.03,2.0301,257299998.0
2007-08-01 00:34:00,2.0301,2.0304,2.0301,2.0304,467900000.0
2007-08-01 00:35:00,2.0304,2.0304,2.0303,2.0303,77200000.0
2007-08-01 00:36:00,2.0304,2.0304,2.0303,2.0304,20900000.0
2007-08-01 00:37:00,2.0304,2.0305,2.0302,2.0305,774999997.0
2007-08-01 00:38:00,2.0305,2.0307,2.0304,2.0305,701599999.0
2007-08-01 00:39:00,2.0305,2.0306,2.0305,2.0306,69900000.0
2007-08-01 00:40:00,2.03038,2.03047,2.03028,2.03028,472699998.0
2007-08-01 00:41:00,2.0306,2.0306,2.0306,2.0306,86400001.0
2007-08-01 00:42:00,2.0306,2.0306,2.0305,2.0305,229200003.0
2007-08-01 00:43:00,2.0305,2.0306,2.0305,2.0306,137400000.0
2007-08-01 00:44:00,2.0306,2.0306,2.0304,2.0305,400900011.0
2007-08-01 00:45:00,2.0304,2.0305,2.0304,2.0304,502600004.0
2007-08-01 00:46:00,2.0304,2.0305,2.0304,2.0305,470499999.0
2007-08-01 00:47:00,2.0305,2.0305,2.0304,2.0304,625400001.0
2007-08-01 00:48:00,2.03045,2.0305,2.0301,2.03025,591472010.0
2007-08-01 00:49:00,2.0303,2.0303,2.0302,2.0302,138000000.0
2007-08-01 00:50:00,2.0302,2.0303,2.0302,2.0303,98700000.0
2007-08-01 00:51:00,2.0303,2.0305,2.0303,2.0305,81100000.0
2007-08-01 00:52:00,2.0305,2.0305,2.0303,2.0303,280200000.0
2007-08-01 00:53:00,2.0303,2.031,2.0303,2.0306,1139999992.0
2007-08-01 00:54:00,2.0306,2.0306,2.0305,2.0306,277999997.0
2007-08-01 00:55:00,2.0306,2.0306,2.0304,2.0304,326100002.0
2007-08-01 00:56:00,2.0304,2.0304,2.02975,2.0298,483399997.0
2007-08-01 00:57:00,2.0298,2.0298,2.0293,2.0293,341400004.0
2007-08-01 00:58:00,2.0293,2.02955,2.0293,2.02955,85300000.0
2007-08-01 00:59:00,2.0296,2.0296,2.029,2.029,629300001.0
2007-08-01 01:00:00,2.029,2.029,2.0286,2.0286,582299999.0
2007-08-01 01:01:00,2.0286,2.02865,2.0284,2.0285,729000003.0
2007-08-01 01:02:00,2.02845,2.0287,2.02845,2.0287,238800000.0
2007-08-01 01:03:00,2.0287,2.0289,2.0286,2.0286,337300001.0
2007-08-01 01:04:00,2.0286,2.0289,2.0286,2.0289,535099997.0
2007-08-01 01:05:00,2.0289,2.0289,2.0287,2.02885,168700001.0
2007-08-01 01:06:00,2.029,2.0296,2.029,2.0296,685800003.0
2007-08-01 01:07:00,2.0296,2.03,2.0295,2.0296,539799993.0
2007-08-01 01:08:00,2.0296,2.02975,2.0296,2.02975,74000000.0
2007-08-01 01:09:00,2.0297,2.0297,2.0295,2.0296,247800000.0
2007-08-01 01:10:00,2.0296,2.02965,2.0295,2.0296,342200011.0
2007-08-01 01:11:00,2.0296,2.0296,2.0296,2.0296,8000000.0
2007-08-01 01:12:00,2.0296,2.0297,2.0295,2.0297,66300001.0
2007-08-01 01:13:00,2.0297,2.0298,2.0297,2.0298,114399999.0
2007-08-01 01:14:00,2.0298,2.0299,2.0296,2.0298,431499999.0
2007-08-01 01:15:00,2.0298,2.0298,2.0296,2.0297,95700000.0
2007-08-01 01:16:00,2.0296,2.0298,2.02955,2.02955,191000000.0
2007-08-01 01:17:00,2.0296,2.0297,2.0295,2.0295,164499999.0
2007-08-01 01:18:00,2.0296,2.0297,2.0295,2.0297,117500000.0
2007-08-01 01:19:00,2.0297,2.0297,2.02965,2.02965,82900000.0
2007-08-01 01:20:00,2.0297,2.0297,2.0296,2.0297,124000000.0
2007-08-01 01:21:00,2.02965,2.0297,2.02965,2.0297,49600000.0
2007-08-01 01:22:00,2.0297,2.0297,2.02965,2.02965,63200000.0
2007-08-01 01:23:00,2.0297,2.0297,2.0297,2.0297,30500000.0
2007-08-01 01:24:00,2.0297,2.0298,2.0297,2.0298,145200001.0
2007-08-01 01:25:00,2.0298,2.0298,2.0297,2.02975,297200000.0
2007-08-01 01:26:00,2.0298,2.0298,2.0293,2.0294,238860002.0
2007-08-01 01:27:00,2.0294,2.0295,2.0294,2.0295,286700000.0
2007-08-01 01:28:00,2.0295,2.0295,2.0294,2.0294,105099998.0
2007-08-01 01:29:00,2.0295,2.0295,2.0295,2.0295,8000000.0
2007-08-01 01:30:00,2.0295,2.0295,2.0295,2.0295,12000000.0
2007-08-01 01:31:00,2.0295,2.0295,2.0295,2.0295,16000000.0
2007-08-01 01:32:00,2.0295,2.0295,2.029,2.0293,398300000.0
2007-08-01 01:33:00,2.0292,2.0293,2.029,2.0291,194300000.0
2007-08-01 01:34:00,2.0292,2.0292,2.02865,2.02865,599600000.0
2007-08-01 01:35:00,2.0287,2.0289,2.02865,2.02865,699999999.0
2007-08-01 01:36:00,2.0287,2.0287,2.0287,2.0287,422199998.0
2007-08-01 01:37:00,2.0287,2.029,2.02865,2.0288,668600004.0
2007-08-01 01:38:00,2.0288,2.0288,2.02875,2.0288,202399998.0
2007-08-01 01:39:00,2.0288,2.0289,2.0288,2.0288,386200000.0
2007-08-01 01:40:00,2.02875,2.029,2.02875,2.029,350599997.0
2007-08-01 01:41:00,2.02895,2.0291,2.02885,2.0291,288700001.0
2007-08-01 01:42:00,2.0291,2.0292,2.0291,2.0292,154900002.0
2007-08-01 01:43:00,2.0292,2.0292,2.02915,2.0292,45500000.0
2007-08-01 01:44:00,2.0292,2.0295,2.0292,2.0294,364800003.0
2007-08-01 01:45:00,2.0294,2.0294,2.0294,2.0294,78600000.0
2007-08-01 01:46:00,2.0294,2.0295,2.0294,2.0294,139800000.0
2007-08-01 01:47:00,2.0294,2.0294,2.0294,2.0294,109900000.0
2007-08-01 01:48:00,2.02945,2.0296,2.02945,2.0296,14900000.0
2007-08-01 01:49:00,2.0295,2.0295,2.0295,2.0295,6400000.0
2007-08-01 01:50:00,2.0295,2.0295,2.0293,2.0294,158400001.0
2007-08-01 01:51:00,2.02921,2.02957,2.0291,2.02923,572900001.0
2007-08-01 01:52:00,2.0294,2.0294,2.0293,2.0293,91600001.0
2007-08-01 01:53:00,2.0293,2.0293,2.02925,2.02925,143500000.0
2007-08-01 01:54:00,2.0293,2.0293,2.0293,2.0293,28100000.0
2007-08-01 01:55:00,2.0293,2.0295,2.0293,2.0295,237000000.0
2007-08-01 01:56:00,2.0295,2.0296,2.0294,2.0294,324199999.0
2007-08-01 01:57:00,2.0294,2.0295,2.0292,2.0292,164900000.0
2007-08-01 01:58:00,2.0292,2.0293,2.029,2.0291,215700000.0
2007-08-01 01:59:00,2.0291,2.0291,2.0286,2.0286,500200000.0
2007-08-01 02:00:00,2.0286,2.0287,2.0283,2.0287,1097100000.0
2007-08-01 02:01:00,2.0287,2.0287,2.0285,2.0287,393999997.0
2007-08-01 02:02:00,2.0286,2.0289,2.0286,2.0288,427400000.0
2007-08-01 02:03:00,2.0288,2.0288,2.0288,2.0288,31800000.0
2007-08-01 02:04:00,2.0288,2.0292,2.0287,2.0292,296099998.0
2007-08-01 02:05:00,2.0291,2.0292,2.0291,2.0292,283200002.0
2007-08-01 02:06:00,2.0292,2.0292,2.0292,2.0292,44600000.0
2007-08-01 02:07:00,2.0292,2.0292,2.0292,2.0292,58600000.0
2007-08-01 02:08:00,2.0292,2.0292,2.0291,2.0292,110900000.0
2007-08-01 02:09:00,2.0292,2.0292,2.0291,2.0291,35000000.0
2007-08-01 02:10:00,2.0291,2.0291,2.029,2.029,704399998.0
2007-08-01 02:11:00,2.029,2.029,2.02895,2.029,446600007.0
2007-08-01 02:12:00,2.029,2.029,2.0289,2.029,450199996.0
2007-08-01 02:13:00,2.029,2.02915,2.029,2.0291,520100012.0
2007-08-01 02:14:00,2.02915,2.0292,2.029,2.0291,900100009.0
2007-08-01 02:15:00,2.0291,2.0291,2.029,2.029,798300008.0
2007-08-01 02:16:00,2.02905,2.0292,2.029,2.0292,459800002.0
2007-08-01 02:17:00,2.0292,2.02925,2.0292,2.02925,132200000.0
2007-08-01 02:18:00,2.0292,2.0293,2.02905,2.0293,382500002.0
2007-08-01 02:19:00,2.0293,2.0293,2.02915,2.02915,96600000.0
2007-08-01 02:20:00,2.0292,2.0293,2.0292,2.0292,160500000.0
2007-08-01 02:21:00,2.0292,2.0292,2.0292,2.0292,18400000.0
2007-08-01 02:22:00,2.0292,2.0293,2.0292,2.0292,126300001.0
2007-08-01 02:23:00,2.0292,2.0292,2.0292,2.0292,107199998.0
2007-08-01 02:24:00,2.0292,2.0293,2.0292,2.0293,116000000.0
2007-08-01 02:25:00,2.0293,2.0293,2.0292,2.0292,75100000.0
2007-08-01 02:26:00,2.0292,2.0292,2.02915,2.0292,84800000.0
2007-08-01 02:27:00,2.0292,2.0292,2.0292,2.0292,162199999.0
2007-08-01 02:28:00,2.0292,2.0292,2.0292,2.0292,82000000.0
2007-08-01 02:29:00,2.0292,2.0293,2.0292,2.02925,43400000.0
2007-08-01 02:30:00,2.0293,2.0293,2.0291,2.0292,106699999.0
2007-08-01 02:31:00,2.0292,2.0293,2.02915,2.02925,264200002.0
2007-08-01 02:32:00,2.0293,2.0293,2.02915,2.0292,147200000.0
2007-08-01 02:33:00,2.0292,2.0292,2.02915,2.0292,480000000.0
2007-08-01 02:34:00,2.0292,2.0292,2.0291,2.0292,214400005.0
2007-08-01 02:35:00,2.0291,2.0292,2.029,2.029,325600001.0
2007-08-01 02:36:00,2.029,2.029,2.0289,2.029,248800002.0
2007-08-01 02:37:00,2.029,2.029,2.0289,2.029,146300002.0
2007-08-01 02:38:00,2.0289,2.0294,2.0289,2.0292,457000006.0
2007-08-01 02:39:00,2.0292,2.0292,2.029,2.02905,684700003.0
2007-08-01 02:40:00,2.0291,2.0291,2.0289,2.029,453200001.0
2007-08-01 02:41:00,2.029,2.029,2.0289,2.0289,74000000.0
2007-08-01 02:42:00,2.0289,2.029,2.02885,2.0289,585600004.0
2007-08-01 02:43:00,2.0289,2.0289,2.02855,2.0287,835500011.0
2007-08-01 02:44:00,2.0287,2.029,2.0287,2.029,602700002.0
2007-08-01 02:45:00,2.029,2.029,2.0289,2.02895,570000007.0
2007-08-01 02:46:00,2.029,2.0291,2.029,2.0291,276699994.0
2007-08-01 02:47:00,2.0291,2.0291,2.0291,2.0291,20000000.0
2007-08-01 02:48:00,2.0291,2.0293,2.02885,2.02895,326999999.0
2007-08-01 02:49:00,2.02895,2.02895,2.0286,2.0286,617200001.0
2007-08-01 02:50:00,2.0286,2.0287,2.0286,2.0287,522099995.0
2007-08-01 02:51:00,2.0286,2.0287,2.02845,2.0285,243900000.0
2007-08-01 02:52:00,2.0285,2.0287,2.0284,2.0287,282599999.0
2007-08-01 02:53:00,2.0287,2.0287,2.0286,2.0286,52000000.0
2007-08-01 02:54:00,2.0286,2.0288,2.0285,2.0286,382700002.0
2007-08-01 02:55:00,2.0286,2.0288,2.02845,2.0286,941400006.0
2007-08-01 02:56:00,2.0286,2.02865,2.0285,2.0286,388799998.0
2007-08-01 02:57:00,2.0286,2.0286,2.0282,2.0282,564200001.0
2007-08-01 02:58:00,2.0282,2.0284,2.02815,2.0282,187799998.0
2007-08-01 02:59:00,2.0283,2.0283,2.0281,2.0282,162900000.0
2007-08-01 03:00:00,2.0282,2.02825,2.0282,2.02825,54099999.0
2007-08-01 03:01:00,2.0283,2.0284,2.02825,2.0283,414600002.0
2007-08-01 03:02:00,2.02825,2.0283,2.0282,2.0282,99100000.0
2007-08-01 03:03:00,2.0282,2.0282,2.02805,2.02815,599399995.0
2007-08-01 03:04:00,2.02815,2.0282,2.02805,2.02815,469599999.0
2007-08-01 03:05:00,2.02815,2.0284,2.02815,2.0282,136500000.0
2007-08-01 03:06:00,2.0282,2.0283,2.0282,2.0283,44400000.0
2007-08-01 03:07:00,2.0282,2.0282,2.0281,2.02815,492400003.0
2007-08-01 03:08:00,2.02815,2.02815,2.02815,2.02815,3200000.0
2007-08-01 03:09:00,2.02815,2.02815,2.02815,2.02815,51200000.0
2007-08-01 03:10:00,2.02815,2.0282,2.0281,2.0282,49200000.0
2007-08-01 03:11:00,2.0282,2.0282,2.0282,2.0282,2400000.0
2007-08-01 03:12:00,2.0283,2.0283,2.0283,2.0283,9600000.0
2007-08-01 03:13:00,2.0283,2.0283,2.02815,2.02815,79400000.0
2007-08-01 03:14:00,2.02815,2.0282,2.02815,2.02815,27000000.0
2007-08-01 03:15:00,2.02815,2.02815,2.028,2.0281,147499995.0
2007-08-01 03:16:00,2.0281,2.02815,2.028,2.0281,152400001.0
2007-08-01 03:17:00,2.0281,2.0281,2.028,2.028,295399995.0
2007-08-01 03:18:00,2.028,2.0281,2.02795,2.028,517000000.0
2007-08-01 03:19:00,2.028,2.0281,2.02795,2.0281,291899999.0
2007-08-01 03:20:00,2.028,2.0282,2.028,2.0282,512599999.0
2007-08-01 03:21:00,2.0282,2.0282,2.0281,2.0281,441099996.0
2007-08-01 03:22:00,2.0281,2.0282,2.02805,2.02805,609999999.0
2007-08-01 03:23:00,2.0281,2.0283,2.02805,2.0283,210300000.0
2007-08-01 03:24:00,2.0283,2.0284,2.02815,2.02815,385299999.0
2007-08-01 03:25:00,2.0282,2.0282,2.02815,2.0282,124099998.0
2007-08-01 03:26:00,2.0283,2.0284,2.0282,2.0283,410899998.0
2007-08-01 03:27:00,2.0283,2.0283,2.0283,2.0283,11900000.0
2007-08-01 03:28:00,2.0284,2.0286,2.0284,2.0284,301900002.0
2007-08-01 03:29:00,2.0284,2.0285,2.02835,2.0284,526500008.0
2007-08-01 03:30:00,2.0284,2.0284,2.02835,2.0284,249100005.0
2007-08-01 03:31:00,2.0284,2.0286,2.0284,2.02845,471299998.0
2007-08-01 03:32:00,2.02845,2.0285,2.02845,2.0285,73200000.0
2007-08-01 03:33:00,2.0285,2.0286,2.0284,2.0285,645400005.0
2007-08-01 03:34:00,2.0285,2.0285,2.0285,2.0285,2400000.0
2007-08-01 03:35:00,2.0284,2.0285,2.0282,2.0283,237100005.0
2007-08-01 03:36:00,2.0283,2.0283,2.028,2.02805,607000000.0
2007-08-01 03:37:00,2.0281,2.0281,2.0281,2.0281,174900000.0
2007-08-01 03:38:00,2.0281,2.02815,2.0281,2.02815,94799998.0
2007-08-01 03:39:00,2.02815,2.02815,2.02815,2.02815,6400000.0
2007-08-01 03:40:00,2.02815,2.0286,2.02815,2.02825,510199994.0
2007-08-01 03:41:00,2.0283,2.0283,2.0281,2.0282,315200001.0
2007-08-01 03:42:00,2.0281,2.0281,2.0279,2.028,387700002.0
2007-08-01 03:43:00,2.028,2.028,2.02795,2.028,172299998.0
2007-08-01 03:44:00,2.02795,2.0281,2.02795,2.0281,660900000.0
2007-08-01 03:45:00,2.0282,2.0282,2.0282,2.0282,81500000.0
2007-08-01 03:46:00,2.0282,2.0283,2.02815,2.0282,135400000.0
2007-08-01 03:47:00,2.0282,2.0288,2.0282,2.0287,1106900003.0
2007-08-01 03:48:00,2.0287,2.0287,2.02865,2.02865,139000000.0
2007-08-01 03:49:00,2.0287,2.0288,2.0287,2.0288,173499999.0
2007-08-01 03:50:00,2.0288,2.0289,2.0286,2.0287,577699998.0
2007-08-01 03:51:00,2.02865,2.0287,2.0286,2.0286,138699999.0
2007-08-01 03:52:00,2.0286,2.0289,2.0286,2.0288,404000002.0
2007-08-01 03:53:00,2.0287,2.0287,2.0284,2.0284,180800002.0
2007-08-01 03:54:00,2.0285,2.0286,2.0285,2.0286,31799999.0
2007-08-01 03:55:00,2.0286,2.0287,2.0285,2.0287,56700000.0
2007-08-01 03:56:00,2.0287,2.0287,2.02845,2.02845,81000001.0
2007-08-01 03:57:00,2.02865,2.0288,2.0284,2.0287,414799999.0
2007-08-01 03:58:00,2.02875,2.0288,2.0285,2.0286,438400001.0
2007-08-01 03:59:00,2.02865,2.0287,2.0286,2.0287,393699994.0
2007-08-01 04:00:00,2.0287,2.0288,2.0287,2.0288,273699991.0
2007-08-01 04:01:00,2.0288,2.0289,2.0287,2.02885,354699999.0
2007-08-01 04:02:00,2.0288,2.0289,2.0288,2.0288,127000000.0
2007-08-01 04:03:00,2.0288,2.0289,2.02875,2.0288,305200001.0
2007-08-01 04:04:00,2.0288,2.0288,2.0286,2.0288,498100001.0
2007-08-01 04:05:00,2.0289,2.0289,2.02875,2.02875,147300000.0
2007-08-01 04:06:00,2.0288,2.0288,2.0286,2.0287,482800001.0
2007-08-01 04:07:00,2.02868,2.02907,2.02861,2.02867,86400000.0
2007-08-01 04:08:00,2.0288,2.0288,2.0286,2.0287,194200000.0
2007-08-01 04:09:00,2.02875,2.0288,2.0287,2.0288,498099999.0
2007-08-01 04:10:00,2.0288,2.0288,2.0288,2.0288,8000000.0
2007-08-01 04:11:00,2.0288,2.0289,2.0287,2.0289,622300010.0
2007-08-01 04:12:00,2.0289,2.0289,2.0289,2.0289,100200000.0
2007-08-01 04:13:00,2.0289,2.0289,2.0289,2.0289,89800001.0
2007-08-01 04:14:00,2.0289,2.0289,2.0289,2.0289,42600001.0
2007-08-01 04:15:00,2.0289,2.029,2.0288,2.0289,474200001.0
2007-08-01 04:16:00,2.029,2.029,2.0289,2.0289,207600000.0
2007-08-01 04:17:00,2.0289,2.0289,2.0289,2.0289,45600000.0
2007-08-01 04:18:00,2.0289,2.0289,2.0289,2.0289,250399996.0
2007-08-01 04:19:00,2.0289,2.0289,2.0288,2.0289,241200001.0
2007-08-01 04:20:00,2.0289,2.0289,2.0289,2.0289,108800000.0
2007-08-01 04:21:00,2.0289,2.0289,2.0287,2.0287,280699996.0
2007-08-01 04:22:00,2.0288,2.0288,2.02865,2.0287,424999995.0
2007-08-01 04:23:00,2.0288,2.0288,2.0288,2.0288,100000000.0
2007-08-01 04:24:00,2.0288,2.0289,2.0288,2.0289,140000000.0
2007-08-01 04:25:00,2.0289,2.0289,2.0288,2.0288,113400000.0
2007-08-01 04:26:00,2.0288,2.0288,2.02865,2.0288,284700000.0
2007-08-01 04:27:00,2.0288,2.0289,2.0288,2.0288,157700003.0
2007-08-01 04:28:00,2.0288,2.029,2.0288,2.029,333800002.0
2007-08-01 04:29:00,2.02875,2.0289,2.0287,2.0289,287800002.0
2007-08-01 04:30:00,2.02895,2.029,2.02895,2.029,68200001.0
2007-08-01 04:31:00,2.029,2.029,2.0289,2.0289,220500008.0
2007-08-01 04:32:00,2.0289,2.0289,2.0288,2.0288,23000000.0
2007-08-01 04:33:00,2.0288,2.0288,2.0288,2.0288,15000000.0
2007-08-01 04:34:00,2.0288,2.02885,2.0288,2.02885,85300000.0
2007-08-01 04:35:00,2.02885,2.0289,2.0288,2.0289,228300001.0
2007-08-01 04:36:00,2.0289,2.0289,2.0288,2.0289,105999997.0
2007-08-01 04:37:00,2.0289,2.0289,2.02875,2.02875,152800000.0
2007-08-01 04:38:00,2.0288,2.02885,2.02875,2.0288,112000001.0
2007-08-01 04:39:00,2.0288,2.0288,2.0288,2.0288,79900000.0
2007-08-01 04:40:00,2.0288,2.0288,2.0288,2.0288,329100000.0
2007-08-01 04:41:00,2.0288,2.0288,2.0288,2.0288,25600000.0
2007-08-01 04:42:00,2.02842,2.02862,2.02842,2.02853,624099999.0
2007-08-01 04:43:00,2.02885,2.0292,2.02875,2.0292,425899994.0
2007-08-01 04:44:00,2.0292,2.0292,2.0291,2.0291,13200000.0
2007-08-01 04:45:00,2.0291,2.0293,2.0291,2.0293,565300006.0
2007-08-01 04:46:00,2.0293,2.0295,2.0293,2.0294,1015100003.0
2007-08-01 04:47:00,2.02945,2.0296,2.02945,2.0296,291099998.0
2007-08-01 04:48:00,2.0296,2.0297,2.02945,2.02945,211200003.0
2007-08-01 04:49:00,2.0295,2.0295,2.0292,2.0294,231699998.0
2007-08-01 04:50:00,2.0294,2.0295,2.0294,2.0295,54000000.0
2007-08-01 04:51:00,2.0295,2.0297,2.02935,2.0297,351299998.0
2007-08-01 04:52:00,2.0297,2.0297,2.0297,2.0297,28000000.0
2007-08-01 04:53:00,2.0297,2.0297,2.0295,2.0295,32200000.0
2007-08-01 04:54:00,2.0296,2.0296,2.0296,2.0296,6400000.0
2007-08-01 04:55:00,2.0296,2.0297,2.02935,2.0294,118500000.0
2007-08-01 04:56:00,2.0294,2.0295,2.0294,2.0294,63200000.0
2007-08-01 04:57:00,2.0294,2.0294,2.0292,2.0292,267100003.0
2007-08-01 04:58:00,2.0292,2.0292,2.0291,2.0291,241500002.0
2007-08-01 04:59:00,2.0291,2.0291,2.0291,2.0291,114800000.0
2007-08-01 05:00:00,2.029,2.029,2.029,2.029,108600001.0
2007-08-01 05:01:00,2.029,2.0291,2.0289,2.029,171300002.0
2007-08-01 05:02:00,2.029,2.029,2.02855,2.0287,142700000.0
2007-08-01 05:03:00,2.0287,2.0288,2.0286,2.02865,220800000.0
2007-08-01 05:04:00,2.02865,2.0288,2.0286,2.0288,232899996.0
2007-08-01 05:05:00,2.0288,2.0288,2.0287,2.0287,37600000.0
2007-08-01 05:06:00,2.0287,2.0287,2.0287,2.0287,26400000.0
2007-08-01 05:07:00,2.0287,2.0288,2.0285,2.0285,129400000.0
2007-08-01 05:08:00,2.0285,2.0286,2.0285,2.0286,27900000.0
2007-08-01 05:09:00,2.0286,2.0286,2.0283,2.0283,68900001.0
2007-08-01 05:10:00,2.0285,2.0285,2.0284,2.0285,177600006.0
2007-08-01 05:11:00,2.0285,2.0285,2.0283,2.0283,205499995.0
2007-08-01 05:12:00,2.0283,2.0284,2.0283,2.0284,143599997.0
2007-08-01 05:13:00,2.0281,2.02836,2.0281,2.0282,1409799993.0
2007-08-01 05:14:00,2.0284,2.0284,2.0283,2.0283,283300000.0
2007-08-01 05:15:00,2.02806,2.02808,2.02792,2.02792,549100004.0
2007-08-01 05:16:00,2.0283,2.0283,2.0283,2.0283,80200000.0
2007-08-01 05:17:00,2.02825,2.0287,2.02825,2.0286,323600002.0
2007-08-01 05:18:00,2.0287,2.0287,2.0285,2.0286,421300002.0
2007-08-01 05:19:00,2.0286,2.0286,2.0286,2.0286,85400000.0
2007-08-01 05:20:00,2.0286,2.0286,2.0286,2.0286,12400000.0
2007-08-01 05:21:00,2.0286,2.0286,2.0285,2.0286,326000003.0
2007-08-01 05:22:00,2.0286,2.0286,2.0283,2.0284,551400000.0
2007-08-01 05:23:00,2.0283,2.0285,2.0283,2.0283,308400002.0
2007-08-01 05:24:00,2.0283,2.0284,2.02825,2.02825,428099995.0
2007-08-01 05:25:00,2.0283,2.0283,2.0281,2.02815,306099997.0
2007-08-01 05:26:00,2.02815,2.02815,2.0281,2.0281,175299997.0
2007-08-01 05:27:00,2.0281,2.0281,2.028,2.0281,101800000.0
2007-08-01 05:28:00,2.0281,2.0281,2.028,2.028,479900000.0
2007-08-01 05:29:00,2.028,2.02805,2.028,2.028,314200000.0
2007-08-01 05:30:00,2.02805,2.02805,2.028,2.028,252800000.0
2007-08-01 05:31:00,2.028,2.0281,2.028,2.028,430599998.0
2007-08-01 05:32:00,2.028,2.0281,2.028,2.02805,170900001.0
2007-08-01 05:33:00,2.02805,2.0281,2.02805,2.0281,640799997.0
2007-08-01 05:34:00,2.0281,2.0281,2.028,2.0281,384600002.0
2007-08-01 05:35:00,2.0281,2.0282,2.028,2.0281,536700001.0
2007-08-01 05:36:00,2.02805,2.0282,2.02805,2.0282,316399999.0
2007-08-01 05:37:00,2.0282,2.0285,2.0282,2.0284,479000001.0
2007-08-01 05:38:00,2.0285,2.0287,2.0283,2.0285,788900009.0
2007-08-01 05:39:00,2.0285,2.0289,2.0284,2.0287,545100005.0
2007-08-01 05:40:00,2.0287,2.0289,2.0287,2.0289,540699995.0
2007-08-01 05:41:00,2.029,2.0291,2.02875,2.0288,1102699994.0
2007-08-01 05:42:00,2.0288,2.0292,2.0288,2.029,825100007.0
2007-08-01 05:43:00,2.029,2.029,2.029,2.029,40400000.0
2007-08-01 05:44:00,2.029,2.0291,2.029,2.029,156199998.0
2007-08-01 05:45:00,2.029,2.029,2.029,2.029,120999999.0
2007-08-01 05:46:00,2.029,2.0292,2.029,2.02905,319999996.0
2007-08-01 05:47:00,2.0291,2.0291,2.0291,2.0291,105799998.0
2007-08-01 05:48:00,2.0291,2.0291,2.0291,2.0291,188899997.0
2007-08-01 05:49:00,2.0291,2.0293,2.02895,2.02915,164099998.0
2007-08-01 05:50:00,2.0292,2.0292,2.0291,2.0291,133599998.0
2007-08-01 05:51:00,2.0291,2.0291,2.029,2.029,304400003.0
2007-08-01 05:52:00,2.029,2.0292,2.0289,2.029,1134400004.0
2007-08-01 05:53:00,2.029,2.029,2.0289,2.02895,351300006.0
2007-08-01 05:54:00,2.02895,2.029,2.02895,2.029,180000004.0
2007-08-01 05:55:00,2.029,2.029,2.02845,2.0286,570800000.0
2007-08-01 05:56:00,2.0287,2.0287,2.0285,2.0285,214200002.0
2007-08-01 05:57:00,2.0285,2.0285,2.0284,2.0284,65199999.0
2007-08-01 05:58:00,2.02835,2.0285,2.02835,2.0285,96400000.0
2007-08-01 05:59:00,2.0285,2.0286,2.0284,2.02855,321399999.0
2007-08-01 06:00:00,2.0286,2.0286,2.0286,2.0286,52800000.0
2007-08-01 06:01:00,2.0286,2.0286,2.0285,2.0285,317300000.0
2007-08-01 06:02:00,2.0285,2.0285,2.0283,2.02835,947799995.0
2007-08-01 06:03:00,2.0284,2.0284,2.0283,2.0283,270800000.0
2007-08-01 06:04:00,2.0283,2.0283,2.0283,2.0283,12000000.0
2007-08-01 06:05:00,2.0283,2.0283,2.02805,2.0281,319700001.0
2007-08-01 06:06:00,2.0281,2.0281,2.0267,2.0268,868600002.0
2007-08-01 06:07:00,2.0268,2.027,2.0262,2.0266,1200300008.0
2007-08-01 06:08:00,2.0266,2.0267,2.0262,2.0265,1060800001.0
2007-08-01 06:09:00,2.0265,2.0265,2.0263,2.0263,471799992.0
2007-08-01 06:10:00,2.0263,2.0265,2.0262,2.0262,1041599998.0
2007-08-01 06:11:00,2.0262,2.0263,2.0259,2.0259,539400000.0
2007-08-01 06:12:00,2.0259,2.0259,2.0257,2.02575,283200000.0
2007-08-01 06:13:00,2.02575,2.0262,2.02575,2.0262,586600004.0
2007-08-01 06:14:00,2.02625,2.0265,2.02625,2.0264,553899995.0
2007-08-01 06:15:00,2.0264,2.0264,2.0261,2.0261,692200000.0
2007-08-01 06:16:00,2.0261,2.0261,2.0256,2.026,1150700010.0
2007-08-01 06:17:00,2.026,2.0261,2.026,2.026,560899997.0
2007-08-01 06:18:00,2.026,2.02615,2.026,2.026,569700000.0
2007-08-01 06:19:00,2.026,2.026,2.0258,2.0259,236900000.0
2007-08-01 06:20:00,2.0259,2.02595,2.0257,2.0257,187600000.0
2007-08-01 06:21:00,2.02575,2.0259,2.0255,2.0258,671699992.0
2007-08-01 06:22:00,2.0258,2.02605,2.02575,2.026,580000001.0
2007-08-01 06:23:00,2.026,2.026,2.0259,2.02595,210300000.0
2007-08-01 06:24:00,2.026,2.026,2.0259,2.026,165500001.0
2007-08-01 06:25:00,2.026,2.0268,2.026,2.0266,1203100005.0
2007-08-01 06:26:00,2.0266,2.0266,2.02635,2.02635,533800000.0
2007-08-01 06:27:00,2.02635,2.0265,2.02635,2.0265,353900011.0
2007-08-01 06:28:00,2.0265,2.0265,2.02615,2.0263,754499990.0
2007-08-01 06:29:00,2.0263,2.0265,2.0262,2.0263,452799997.0
2007-08-01 06:30:00,2.0263,2.0264,2.02615,2.02635,236499997.0
2007-08-01 06:31:00,2.0263,2.02635,2.0262,2.0262,308100000.0
2007-08-01 06:32:00,2.0263,2.02635,2.0262,2.0263,250399999.0
2007-08-01 06:33:00,2.02635,2.0264,2.02635,2.0264,30800000.0
2007-08-01 06:34:00,2.0264,2.0264,2.0262,2.02635,237500002.0
2007-08-01 06:35:00,2.02635,2.02655,2.0263,2.02645,87500001.0
2007-08-01 06:36:00,2.02645,2.02655,2.0264,2.0265,98899998.0
2007-08-01 06:37:00,2.0265,2.0269,2.0264,2.0265,461199999.0
2007-08-01 06:38:00,2.0264,2.0264,2.0262,2.02635,434100003.0
2007-08-01 06:39:00,2.0263,2.0264,2.02625,2.0264,216199992.0
2007-08-01 06:40:00,2.0264,2.0265,2.0264,2.0264,69100000.0
2007-08-01 06:41:00,2.0264,2.0264,2.02615,2.0264,583700001.0
2007-08-01 06:42:00,2.0264,2.0265,2.02635,2.0265,354100000.0
2007-08-01 06:43:00,2.02645,2.0265,2.02585,2.02585,312499999.0
2007-08-01 06:44:00,2.02585,2.02585,2.0255,2.0256,431900002.0
2007-08-01 06:45:00,2.0256,2.0256,2.0253,2.0254,365700000.0
2007-08-01 06:46:00,2.0253,2.0253,2.0251,2.0252,163899999.0
2007-08-01 06:47:00,2.0252,2.0252,2.0251,2.0251,339399995.0
2007-08-01 06:48:00,2.0251,2.02515,2.02505,2.02505,196100003.0
2007-08-01 06:49:00,2.0251,2.0251,2.02495,2.025,315599997.0
2007-08-01 06:50:00,2.0249,2.0249,2.0246,2.0247,361099997.0
2007-08-01 06:51:00,2.0247,2.0249,2.0246,2.0249,351200001.0
2007-08-01 06:52:00,2.0249,2.0249,2.0249,2.0249,133000000.0
2007-08-01 06:53:00,2.0249,2.0255,2.0249,2.0254,513600001.0
2007-08-01 06:54:00,2.0253,2.0254,2.0253,2.0254,252200003.0
2007-08-01 06:55:00,2.02545,2.0256,2.0253,2.0253,567099998.0
2007-08-01 06:56:00,2.02525,2.02555,2.02525,2.0253,722299993.0
2007-08-01 06:57:00,2.02545,2.0255,2.0252,2.02545,508600008.0
2007-08-01 06:58:00,2.0255,2.0258,2.02545,2.0255,132600000.0
2007-08-01 06:59:00,2.0255,2.0256,2.02545,2.0255,509799999.0
2007-08-01 07:00:00,2.0256,2.0256,2.0251,2.0251,145999999.0
2007-08-01 07:01:00,2.0252,2.0252,2.025,2.0251,137200001.0
2007-08-01 07:02:00,2.0251,2.0252,2.0251,2.0252,357400002.0
2007-08-01 07:03:00,2.0252,2.02525,2.02515,2.0252,415700011.0
2007-08-01 07:04:00,2.0252,2.02525,2.0251,2.0251,129600000.0
2007-08-01 07:05:00,2.0251,2.0251,2.0251,2.0251,26800000.0
2007-08-01 07:06:00,2.0253,2.02535,2.0253,2.0253,116199998.0
2007-08-01 07:07:00,2.0253,2.0253,2.0252,2.0252,67500000.0
2007-08-01 07:08:00,2.0252,2.0255,2.0252,2.0254,287199998.0
2007-08-01 07:09:00,2.0254,2.0254,2.0254,2.0254,29400000.0
2007-08-01 07:10:00,2.0254,2.0254,2.0254,2.0254,42400000.0
2007-08-01 07:11:00,2.0253,2.0253,2.0252,2.0252,490200004.0
2007-08-01 07:12:00,2.0253,2.0253,2.0251,2.0253,570400003.0
2007-08-01 07:13:00,2.0253,2.0253,2.0253,2.0253,56000000.0
2007-08-01 07:14:00,2.0253,2.0254,2.02515,2.0252,424199991.0
2007-08-01 07:15:00,2.0252,2.02545,2.0252,2.0254,198300002.0
2007-08-01 07:16:00,2.0254,2.0254,2.0254,2.0254,38800001.0
2007-08-01 07:17:00,2.0254,2.0254,2.0244,2.0244,574100004.0
2007-08-01 07:18:00,2.0244,2.0246,2.0232,2.0234,1352100006.0
2007-08-01 07:19:00,2.0234,2.0237,2.0233,2.0235,733500006.0
2007-08-01 07:20:00,2.0235,2.0235,2.0226,2.023,1377799996.0
2007-08-01 07:21:00,2.023,2.0231,2.0225,2.0225,1354199997.0
2007-08-01 07:22:00,2.02255,2.0229,2.0225,2.0225,554900002.0
2007-08-01 07:23:00,2.02245,2.0227,2.02245,2.0227,556299998.0
2007-08-01 07:24:00,2.0227,2.0231,2.0227,2.0229,314599996.0
2007-08-01 07:25:00,2.02295,2.02305,2.0229,2.0229,290200000.0
2007-08-01 07:26:00,2.0229,2.0234,2.0229,2.0234,585600000.0
2007-08-01 07:27:00,2.0234,2.0236,2.02335,2.02355,461399999.0
2007-08-01 07:28:00,2.02355,2.0237,2.02315,2.0234,880700003.0
2007-08-01 07:29:00,2.0234,2.0234,2.023,2.0231,1023299998.0
2007-08-01 07:30:00,2.0231,2.0231,2.02255,2.0226,454300001.0
2007-08-01 07:31:00,2.0226,2.0227,2.0224,2.0225,520600003.0
2007-08-01 07:32:00,2.0225,2.0227,2.0224,2.02265,581900002.0
2007-08-01 07:33:00,2.0227,2.0227,2.0224,2.02265,483500004.0
2007-08-01 07:34:00,2.0229,2.0232,2.0227,2.0232,842499996.0
2007-08-01 07:35:00,2.0231,2.0234,2.023,2.023,595199998.0
2007-08-01 07:36:00,2.023,2.0234,2.0229,2.02335,917400005.0
2007-08-01 07:37:00,2.0234,2.0235,2.0232,2.0232,244600001.0
2007-08-01 07:38:00,2.0232,2.0235,2.0224,2.0226,997499999.0
2007-08-01 07:39:00,2.0225,2.0228,2.0225,2.02265,346300002.0
2007-08-01 07:40:00,2.02265,2.0227,2.02245,2.0226,307799999.0
2007-08-01 07:41:00,2.0226,2.0226,2.0225,2.0226,351900003.0
2007-08-01 07:42:00,2.0226,2.0228,2.0225,2.0226,792800005.0
2007-08-01 07:43:00,2.0226,2.0229,2.0226,2.02275,972999989.0
2007-08-01 07:44:00,2.02275,2.023,2.0227,2.0227,647300003.0
2007-08-01 07:45:00,2.0227,2.0228,2.0226,2.0226,222100002.0
2007-08-01 07:46:00,2.0226,2.02265,2.0225,2.0226,637700009.0
2007-08-01 07:47:00,2.0226,2.0228,2.0226,2.0228,270500004.0
2007-08-01 07:48:00,2.0228,2.0228,2.02245,2.0226,474699995.0
2007-08-01 07:49:00,2.0226,2.0226,2.022,2.0221,637799999.0
2007-08-01 07:50:00,2.0221,2.0221,2.0217,2.0219,1036899996.0
2007-08-01 07:51:00,2.02185,2.0223,2.0217,2.0218,1333400001.0
2007-08-01 07:52:00,2.0218,2.0226,2.0218,2.0226,1157800001.0
2007-08-01 07:53:00,2.0226,2.0227,2.022,2.0224,1703900014.0
2007-08-01 07:54:00,2.0224,2.0227,2.0223,2.0223,900899998.0
2007-08-01 07:55:00,2.0223,2.0224,2.0222,2.0222,608999995.0
2007-08-01 07:56:00,2.0222,2.0227,2.022,2.0227,1232200004.0
2007-08-01 07:57:00,2.0227,2.0227,2.0223,2.0223,1261399999.0
2007-08-01 07:58:00,2.02235,2.0224,2.0218,2.022,1241100000.0
2007-08-01 07:59:00,2.022,2.0227,2.02195,2.0225,1163299995.0
2007-08-01 08:00:00,2.02255,2.0228,2.0225,2.02255,973599999.0
2007-08-01 08:01:00,2.0226,2.02265,2.0222,2.0222,616000001.0
2007-08-01 08:02:00,2.0222,2.0222,2.021,2.0212,1367299993.0
2007-08-01 08:03:00,2.0212,2.0212,2.0207,2.0208,1316200000.0
2007-08-01 08:04:00,2.0208,2.0209,2.0205,2.0206,1345999993.0
2007-08-01 08:05:00,2.0206,2.0208,2.0204,2.0206,1564100019.0
2007-08-01 08:06:00,2.0206,2.0212,2.0206,2.021,1558300005.0
2007-08-01 08:07:00,2.021,2.0215,2.021,2.0214,930500003.0
2007-08-01 08:08:00,2.0215,2.0221,2.0212,2.0219,1450900008.0
2007-08-01 08:09:00,2.0219,2.0225,2.0219,2.0223,1450900008.0
2007-08-01 08:10:00,2.0223,2.0235,2.0223,2.0235,511600000.0
2007-08-01 08:11:00,2.0232,2.0246,2.0231,2.0238,1066000004.0
2007-08-01 08:12:00,2.0237,2.0239,2.0235,2.0236,1066000004.0
2007-08-01 08:13:00,2.0236,2.024,2.0233,2.0236,1774700002.0
2007-08-01 08:14:00,2.0236,2.0236,2.0233,2.0233,910799999.0
2007-08-01 08:15:00,2.0233,2.0235,2.0233,2.0235,975200000.0
2007-08-01 08:16:00,2.0235,2.0238,2.0234,2.0234,1899099993.0
2007-08-01 08:17:00,2.0234,2.0236,2.0232,2.0232,1528999994.0
2007-08-01 08:18:00,2.0231,2.0231,2.0225,2.0227,1181999998.0
2007-08-01 08:19:00,2.0227,2.0228,2.0225,2.0228,1181999998.0
2007-08-01 08:20:00,2.0226,2.023,2.0226,2.0227,931799992.0
2007-08-01 08:21:00,2.0227,2.0228,2.0226,2.02265,931799992.0
2007-08-01 08:22:00,2.02265,2.023,2.0226,2.0228,1158300000.0
2007-08-01 08:23:00,2.02265,2.0233,2.0226,2.0232,1007100003.0
2007-08-01 08:24:00,2.0231,2.0233,2.02285,2.02305,1555699988.0
2007-08-01 08:25:00,2.02305,2.0231,2.0225,2.0225,1259200013.0
2007-08-01 08:26:00,2.0225,2.023,2.0225,2.0226,1848099997.0
2007-08-01 08:27:00,2.0225,2.0226,2.0223,2.0224,1299800008.0
2007-08-01 08:28:00,2.02245,2.0228,2.02245,2.0228,1332100003.0
2007-08-01 08:29:00,2.0227,2.023,2.0225,2.023,1486800008.0
2007-08-01 08:30:00,2.0231,2.0238,2.023,2.0237,1839499994.0
2007-08-01 08:31:00,2.0244,2.0245,2.0233,2.0239,1560799996.0
2007-08-01 08:32:00,2.0239,2.024,2.0237,2.0237,1560799996.0
2007-08-01 08:33:00,2.0237,2.024,2.0234,2.0238,1086100000.0
2007-08-01 08:34:00,2.0238,2.0241,2.02365,2.024,675499999.0
2007-08-01 08:35:00,2.024,2.0243,2.024,2.0243,1081900004.0
2007-08-01 08:36:00,2.0243,2.0251,2.0243,2.0247,1689700000.0
2007-08-01 08:37:00,2.0247,2.0252,2.0245,2.0249,2128600004.0
2007-08-01 08:38:00,2.0249,2.0254,2.0249,2.0253,1803399989.0
2007-08-01 08:39:00,2.0255,2.0258,2.0248,2.0249,2084599991.0
2007-08-01 08:40:00,2.0248,2.025,2.0246,2.0249,1475000004.0
2007-08-01 08:41:00,2.0249,2.0253,2.0248,2.025,1242600005.0
2007-08-01 08:42:00,2.02495,2.025,2.0243,2.0245,1418999993.0
2007-08-01 08:43:00,2.0245,2.0246,2.0241,2.0243,1346700004.0
2007-08-01 08:44:00,2.02435,2.0244,2.0241,2.02425,1624599991.0
2007-08-01 08:45:00,2.0242,2.0243,2.0239,2.0243,729100003.0
2007-08-01 08:46:00,2.0242,2.0244,2.0239,2.0241,729100003.0
2007-08-01 08:47:00,2.0241,2.0243,2.0239,2.0241,729100003.0
2007-08-01 08:48:00,2.024,2.0242,2.0238,2.0238,1541099999.0
2007-08-01 08:49:00,2.0239,2.024,2.0238,2.024,1111400005.0
2007-08-01 08:50:00,2.0239,2.0239,2.0235,2.0236,1253400011.0
2007-08-01 08:51:00,2.0236,2.0238,2.02355,2.0236,1253400011.0
2007-08-01 08:52:00,2.0236,2.0236,2.02355,2.0236,662800003.0
2007-08-01 08:53:00,2.0236,2.0236,2.0236,2.0236,391700006.0
2007-08-01 08:54:00,2.0236,2.0238,2.0235,2.02355,584100002.0
2007-08-01 08:55:00,2.0237,2.0237,2.02345,2.0236,631100001.0
2007-08-01 08:56:00,2.0236,2.0241,2.0236,2.0239,1621800007.0
2007-08-01 08:57:00,2.0239,2.0239,2.0238,2.0238,827000013.0
2007-08-01 08:58:00,2.0238,2.0241,2.0238,2.024,1256299993.0
2007-08-01 08:59:00,2.024,2.0247,2.0239,2.0245,1340300004.0
2007-08-01 09:00:00,2.0246,2.0246,2.0236,2.0239,1340300004.0
2007-08-01 09:01:00,2.0237,2.0239,2.0234,2.0237,1340300004.0
2007-08-01 09:02:00,2.0237,2.0237,2.0235,2.0235,1340300004.0
2007-08-01 09:03:00,2.0235,2.0237,2.0228,2.0229,1897599990.0
2007-08-01 09:04:00,2.0229,2.023,2.0226,2.02275,1897599990.0
2007-08-01 09:05:00,2.0228,2.0229,2.0227,2.02285,1171399995.0
2007-08-01 09:06:00,2.0229,2.0232,2.0227,2.0231,1491999999.0
2007-08-01 09:07:00,2.0231,2.0235,2.0231,2.0235,1572800003.0
2007-08-01 09:08:00,2.0234,2.0237,2.0233,2.0235,1800199995.0
2007-08-01 09:09:00,2.0235,2.0235,2.0229,2.023,1925899998.0
2007-08-01 09:10:00,2.0231,2.0233,2.0227,2.0229,1447299995.0
2007-08-01 09:11:00,2.0229,2.0229,2.0226,2.0228,1336100000.0
2007-08-01 09:12:00,2.0228,2.0233,2.0227,2.0233,1619099988.0
2007-08-01 09:13:00,2.0232,2.0234,2.0231,2.0233,996999999.0
2007-08-01 09:14:00,2.0233,2.0237,2.0232,2.0235,996999999.0
2007-08-01 09:15:00,2.0235,2.02375,2.0233,2.02375,1168699992.0
2007-08-01 09:16:00,2.02375,2.0238,2.0235,2.0235,1320699998.0
2007-08-01 09:17:00,2.0235,2.024,2.0231,2.0235,1369100005.0
2007-08-01 09:18:00,2.0235,2.0238,2.0232,2.0234,1369100005.0
2007-08-01 09:19:00,2.0234,2.0235,2.0234,2.0235,549299998.0
2007-08-01 09:20:00,2.0235,2.0239,2.0234,2.0239,1051799998.0
2007-08-01 09:21:00,2.0239,2.0239,2.0234,2.0235,1524599991.0
2007-08-01 09:22:00,2.0234,2.0235,2.0233,2.02345,1676600003.0
2007-08-01 09:23:00,2.0234,2.0236,2.0234,2.0235,495500006.0
2007-08-01 09:24:00,2.0235,2.0241,2.0233,2.0241,1862100000.0
2007-08-01 09:25:00,2.0241,2.0241,2.0236,2.0239,1057999987.0
2007-08-01 09:26:00,2.0238,2.0251,2.0238,2.0248,1057999987.0
2007-08-01 09:27:00,2.0247,2.0247,2.0244,2.0245,1057999987.0
2007-08-01 09:28:00,2.0246,2.0247,2.0244,2.0244,1057999987.0
2007-08-01 09:29:00,2.0244,2.0246,2.0243,2.0244,836399999.0
2007-08-01 09:30:00,2.0244,2.0245,2.02435,2.02435,285500003.0
2007-08-01 09:31:00,2.02435,2.0246,2.0243,2.0244,498800002.0
2007-08-01 09:32:00,2.0244,2.0245,2.024,2.0242,1615999998.0
2007-08-01 09:33:00,2.0241,2.0243,2.0241,2.0242,616599996.0
2007-08-01 09:34:00,2.0242,2.0243,2.0241,2.02415,1533700001.0
2007-08-01 09:35:00,2.0242,2.0243,2.024,2.0242,1498699991.0
2007-08-01 09:36:00,2.0242,2.0242,2.0241,2.0242,764200001.0
2007-08-01 09:37:00,2.0242,2.0243,2.024,2.0242,1530300005.0
2007-08-01 09:38:00,2.0242,2.0242,2.0238,2.0238,1615299994.0
2007-08-01 09:39:00,2.0238,2.0239,2.02375,2.0238,1802000005.0
2007-08-01 09:40:00,2.0238,2.024,2.0238,2.024,2096500012.0
2007-08-01 09:41:00,2.024,2.0241,2.024,2.0241,1101399986.0
2007-08-01 09:42:00,2.0241,2.0241,2.024,2.0241,281299999.0
2007-08-01 09:43:00,2.0241,2.0242,2.0241,2.0241,404700000.0
2007-08-01 09:44:00,2.0242,2.0242,2.0238,2.024,1204399996.0
2007-08-01 09:45:00,2.024,2.024,2.0237,2.024,1257799995.0
2007-08-01 09:46:00,2.024,2.024,2.0236,2.0237,1265199994.0
2007-08-01 09:47:00,2.0237,2.0238,2.0234,2.0234,1215199997.0
2007-08-01 09:48:00,2.0234,2.0235,2.0233,2.0233,1397600004.0
2007-08-01 09:49:00,2.0232,2.0232,2.0228,2.0231,1863399997.0
2007-08-01 09:50:00,2.0231,2.0234,2.023,2.0234,1863399997.0
2007-08-01 09:51:00,2.0234,2.02395,2.0234,2.0237,2119500007.0
2007-08-01 09:52:00,2.0237,2.0238,2.0235,2.0236,705699989.0
2007-08-01 09:53:00,2.0238,2.0238,2.0235,2.0235,705699989.0
2007-08-01 09:54:00,2.0235,2.0236,2.0235,2.0235,600600002.0
2007-08-01 09:55:00,2.0235,2.0235,2.0233,2.02335,363100000.0
2007-08-01 09:56:00,2.0233,2.0235,2.0233,2.0234,1097899995.0
2007-08-01 09:57:00,2.0234,2.0235,2.0232,2.0235,463400000.0
2007-08-01 09:58:00,2.02345,2.0235,2.02315,2.0233,977100004.0
2007-08-01 09:59:00,2.0233,2.0233,2.023,2.0232,1364899987.0
2007-08-01 10:00:00,2.0232,2.0233,2.023,2.0231,1540699990.0
2007-08-01 10:01:00,2.0231,2.0231,2.0228,2.023,1145199992.0
2007-08-01 10:02:00,2.0229,2.0232,2.0226,2.0226,1376300000.0
2007-08-01 10:03:00,2.02265,2.0227,2.0225,2.0226,1376300000.0
2007-08-01 10:04:00,2.0226,2.0228,2.0225,2.0228,1712799987.0
2007-08-01 10:05:00,2.0227,2.0229,2.0227,2.0229,769899995.0
2007-08-01 10:06:00,2.0229,2.0232,2.0227,2.02305,1918400032.0
2007-08-01 10:07:00,2.02305,2.0231,2.0229,2.02295,1498400014.0
2007-08-01 10:08:00,2.0228,2.023,2.0227,2.023,2138399996.0
2007-08-01 10:09:00,2.02295,2.023,2.0228,2.0228,2138399996.0
2007-08-01 10:10:00,2.0228,2.0229,2.0226,2.0228,998599998.0
2007-08-01 10:11:00,2.0228,2.023,2.0227,2.023,448200001.0
2007-08-01 10:12:00,2.023,2.0231,2.0227,2.0227,1723500025.0
2007-08-01 10:13:00,2.0227,2.0228,2.0225,2.0226,1018299999.0
2007-08-01 10:14:00,2.0225,2.0227,2.0224,2.0225,1264399994.0
2007-08-01 10:15:00,2.0224,2.0224,2.0223,2.0224,1264399994.0
2007-08-01 10:16:00,2.0225,2.0225,2.0219,2.0222,1429499996.0
2007-08-01 10:17:00,2.0223,2.0224,2.0219,2.0221,1069326947.0
2007-08-01 10:18:00,2.0221,2.0222,2.0219,2.022,1173000002.0
2007-08-01 10:19:00,2.022,2.0222,2.0218,2.02215,1199099997.0
2007-08-01 10:20:00,2.0221,2.0223,2.022,2.0223,1879799995.0
2007-08-01 10:21:00,2.0221,2.0223,2.022,2.0222,1879799995.0
2007-08-01 10:22:00,2.0223,2.0228,2.0222,2.0226,1879799995.0
2007-08-01 10:23:00,2.0225,2.0226,2.0223,2.0224,1879799995.0
2007-08-01 10:24:00,2.0224,2.0225,2.0219,2.0219,1879799995.0
2007-08-01 10:25:00,2.022,2.0221,2.0216,2.022,1388599999.0
2007-08-01 10:26:00,2.0221,2.0224,2.022,2.0223,1388599999.0
2007-08-01 10:27:00,2.0224,2.0225,2.022,2.0223,1388599999.0
2007-08-01 10:28:00,2.0224,2.0225,2.0222,2.0224,1388599999.0
2007-08-01 10:29:00,2.0224,2.0226,2.0223,2.0224,1938700009.0
2007-08-01 10:30:00,2.0224,2.0236,2.0224,2.023,2070300004.0
2007-08-01 10:31:00,2.023,2.0237,2.023,2.0236,1850099991.0
2007-08-01 10:32:00,2.0236,2.0238,2.0231,2.0235,385799999.0
2007-08-01 10:33:00,2.0235,2.0236,2.0234,2.0236,385799999.0
2007-08-01 10:34:00,2.0236,2.0236,2.0234,2.0235,1651299983.0
2007-08-01 10:35:00,2.0235,2.0235,2.0233,2.0235,1527499985.0
2007-08-01 10:36:00,2.0235,2.0236,2.0234,2.0236,1315800006.0
2007-08-01 10:37:00,2.0236,2.02375,2.0235,2.0236,1315800006.0
2007-08-01 10:38:00,2.0236,2.0237,2.0234,2.0235,1269499992.0
2007-08-01 10:39:00,2.0235,2.0239,2.0233,2.0238,2138400020.0
2007-08-01 10:40:00,2.0238,2.0239,2.0233,2.0234,2106499999.0
2007-08-01 10:41:00,2.0234,2.0234,2.0231,2.02315,1226000001.0
2007-08-01 10:42:00,2.02315,2.02315,2.0226,2.0228,1114600000.0
2007-08-01 10:43:00,2.0228,2.0228,2.0222,2.0222,1281600000.0
2007-08-01 10:44:00,2.0222,2.0224,2.0212,2.0212,1629299995.0
2007-08-01 10:45:00,2.0212,2.0212,2.0206,2.0209,1781700004.0
2007-08-01 10:46:00,2.021,2.0212,2.0207,2.0207,1781700004.0
2007-08-01 10:47:00,2.0207,2.0212,2.0207,2.0208,1350700001.0
2007-08-01 10:48:00,2.02075,2.0211,2.0206,2.0209,1345899983.0
2007-08-01 10:49:00,2.0208,2.0217,2.0208,2.0217,1702900000.0
2007-08-01 10:50:00,2.0216,2.0221,2.0215,2.0221,1702900000.0
2007-08-01 10:51:00,2.0222,2.0223,2.0213,2.0217,1702900000.0
2007-08-01 10:52:00,2.0218,2.0219,2.0215,2.0216,1702900000.0
2007-08-01 10:53:00,2.0218,2.022,2.0217,2.0217,1468999990.0
2007-08-01 10:54:00,2.0218,2.022,2.0216,2.0218,1468999990.0
2007-08-01 10:55:00,2.0218,2.0219,2.0216,2.0219,1535300002.0
2007-08-01 10:56:00,2.0218,2.0219,2.0215,2.02155,1402100005.0
2007-08-01 10:57:00,2.02155,2.0218,2.02145,2.0218,1328799999.0
2007-08-01 10:58:00,2.0218,2.0219,2.0217,2.0218,1939700016.0
2007-08-01 10:59:00,2.02175,2.022,2.02175,2.0219,1222699989.0
2007-08-01 11:00:00,2.022,2.0222,2.0219,2.022,1378099989.0
2007-08-01 11:01:00,2.0219,2.022,2.0213,2.0216,1378099989.0
2007-08-01 11:02:00,2.0217,2.0218,2.0215,2.0216,1378099989.0
2007-08-01 11:03:00,2.0216,2.0216,2.0215,2.0216,434299995.0
2007-08-01 11:04:00,2.0214,2.0216,2.0213,2.0213,977699996.0
2007-08-01 11:05:00,2.0214,2.0218,2.0214,2.0218,977699996.0
2007-08-01 11:06:00,2.0216,2.0221,2.0215,2.0216,1224499998.0
2007-08-01 11:07:00,2.0216,2.0222,2.0215,2.022,1224499998.0
2007-08-01 11:08:00,2.0221,2.023,2.0221,2.0229,1758200008.0
2007-08-01 11:09:00,2.0229,2.023,2.0226,2.0228,1758200008.0
2007-08-01 11:10:00,2.0228,2.0229,2.0225,2.0225,1767700027.0
2007-08-01 11:11:00,2.0224,2.0226,2.0223,2.0224,1579800007.0
2007-08-01 11:12:00,2.0225,2.0225,2.0221,2.0222,1026200004.0
2007-08-01 11:13:00,2.02215,2.0224,2.02215,2.0224,1026200004.0
2007-08-01 11:14:00,2.0224,2.0224,2.0223,2.0223,1721099996.0
2007-08-01 11:15:00,2.0223,2.02265,2.0223,2.02265,1692200014.0
2007-08-01 11:16:00,2.0227,2.0227,2.0224,2.0224,1784300006.0
2007-08-01 11:17:00,2.0225,2.0225,2.0222,2.0223,1784300006.0
2007-08-01 11:18:00,2.02225,2.0223,2.0219,2.0221,1784300006.0
2007-08-01 11:19:00,2.0221,2.0222,2.022,2.0221,814500006.0
2007-08-01 11:20:00,2.0221,2.0224,2.022,2.022,1718299997.0
2007-08-01 11:21:00,2.0221,2.0221,2.0218,2.02185,2066500008.0
2007-08-01 11:22:00,2.0218,2.022,2.0215,2.022,1880700009.0
2007-08-01 11:23:00,2.0219,2.0221,2.0218,2.0218,1880700009.0
2007-08-01 11:24:00,2.0218,2.0221,2.0218,2.0221,1105999994.0
2007-08-01 11:25:00,2.02205,2.02215,2.0219,2.0221,1815200006.0
2007-08-01 11:26:00,2.02215,2.0222,2.022,2.02205,1612599990.0
2007-08-01 11:27:00,2.0221,2.0221,2.0219,2.0219,1099800009.0
2007-08-01 11:28:00,2.02185,2.0219,2.0217,2.0218,960999996.0
2007-08-01 11:29:00,2.0217,2.022,2.0217,2.0219,2043400020.0
2007-08-01 11:30:00,2.0219,2.022,2.0218,2.02195,400199998.0
2007-08-01 11:31:00,2.022,2.0221,2.0217,2.0218,1776099970.0
2007-08-01 11:32:00,2.0218,2.0219,2.0218,2.0219,2066800037.0
2007-08-01 11:33:00,2.0219,2.0219,2.0218,2.0218,1143600013.0
2007-08-01 11:34:00,2.0218,2.022,2.0217,2.022,1894699995.0
2007-08-01 11:35:00,2.0219,2.0223,2.0219,2.0223,1723500006.0
2007-08-01 11:36:00,2.0222,2.0222,2.0218,2.0218,1428729991.0
2007-08-01 11:37:00,2.0218,2.022,2.0218,2.02195,1428729991.0
2007-08-01 11:38:00,2.022,2.022,2.0219,2.0219,572400005.0
2007-08-01 11:39:00,2.02195,2.0221,2.02195,2.022,1345279986.0
2007-08-01 11:40:00,2.0221,2.0225,2.0221,2.0223,2110799985.0
2007-08-01 11:41:00,2.0222,2.0222,2.022,2.022,2110799985.0
2007-08-01 11:42:00,2.022,2.0222,2.0219,2.0219,2110799985.0
2007-08-01 11:43:00,2.0219,2.0221,2.0218,2.0219,1877100024.0
2007-08-01 11:44:00,2.0219,2.0223,2.0219,2.0223,943299997.0
2007-08-01 11:45:00,2.02225,2.0227,2.0222,2.0225,1928599991.0
2007-08-01 11:46:00,2.0226,2.0226,2.0225,2.0226,1784799991.0
2007-08-01 11:47:00,2.0227,2.0232,2.0227,2.0231,1784799991.0
2007-08-01 11:48:00,2.023,2.0233,2.0226,2.0228,1784799991.0
2007-08-01 11:49:00,2.023,2.0235,2.0229,2.0235,1784799991.0
2007-08-01 11:50:00,2.0234,2.0242,2.0234,2.0238,1784799991.0
2007-08-01 11:51:00,2.0238,2.0238,2.0235,2.0238,1784799991.0
2007-08-01 11:52:00,2.0237,2.0242,2.0237,2.0239,1443200008.0
2007-08-01 11:53:00,2.024,2.0242,2.0239,2.0239,1443200008.0
2007-08-01 11:54:00,2.0239,2.0241,2.0238,2.0239,764500015.0
2007-08-01 11:55:00,2.0239,2.0239,2.0236,2.0236,764500015.0
2007-08-01 11:56:00,2.0237,2.0239,2.0235,2.0237,2106649992.0
2007-08-01 11:57:00,2.0238,2.0242,2.0235,2.0241,1791400015.0
2007-08-01 11:58:00,2.024,2.0246,2.024,2.0246,1309399999.0
2007-08-01 11:59:00,2.0245,2.0245,2.024,2.0244,1309399999.0
2007-08-01 12:00:00,2.0245,2.025,2.0245,2.0246,1309399999.0
2007-08-01 12:01:00,2.0245,2.0245,2.0242,2.0244,1309399999.0
2007-08-01 12:02:00,2.0244,2.0249,2.0244,2.0246,2132099994.0
2007-08-01 12:03:00,2.0248,2.0248,2.0247,2.0247,1823400005.0
2007-08-01 12:04:00,2.0246,2.0247,2.0246,2.0247,1823400005.0
2007-08-01 12:05:00,2.0249,2.0255,2.0248,2.025,1823400005.0
2007-08-01 12:06:00,2.0249,2.0249,2.0246,2.0247,1823400005.0
2007-08-01 12:07:00,2.0246,2.0246,2.0236,2.0241,959300000.0
2007-08-01 12:08:00,2.0242,2.0243,2.0237,2.0237,959300000.0
2007-08-01 12:09:00,2.0238,2.0239,2.0226,2.0231,959300000.0
2007-08-01 12:10:00,2.0231,2.0232,2.023,2.023,959300000.0
2007-08-01 12:11:00,2.0231,2.0235,2.023,2.0233,1992799997.0
2007-08-01 12:12:00,2.0233,2.0235,2.0228,2.023,964499992.0
2007-08-01 12:13:00,2.023,2.0231,2.0229,2.02295,964499992.0
2007-08-01 12:14:00,2.023,2.0231,2.023,2.023,434099996.0
2007-08-01 12:15:00,2.023,2.0234,2.023,2.0231,2082899998.0
2007-08-01 12:16:00,2.0232,2.0232,2.0231,2.0232,751299997.0
2007-08-01 12:17:00,2.0232,2.0232,2.0231,2.0232,751299997.0
2007-08-01 12:18:00,2.0232,2.0235,2.0232,2.0234,1685400001.0
2007-08-01 12:19:00,2.0234,2.0234,2.0228,2.023,1488000001.0
2007-08-01 12:20:00,2.023,2.0233,2.0227,2.0232,1518999989.0
2007-08-01 12:21:00,2.0232,2.0234,2.023,2.023,1320500001.0
2007-08-01 12:22:00,2.023,2.0231,2.0229,2.0229,1261399998.0
2007-08-01 12:23:00,2.0229,2.023,2.0227,2.0229,1712300014.0
2007-08-01 12:24:00,2.0229,2.023,2.0227,2.0227,1479400001.0
2007-08-01 12:25:00,2.0229,2.0229,2.0226,2.0228,1943999988.0
2007-08-01 12:26:00,2.0232,2.0234,2.0228,2.0229,1944199996.0
2007-08-01 12:27:00,2.023,2.0232,2.023,2.023,1944199996.0
2007-08-01 12:28:00,2.0231,2.0232,2.0229,2.0232,1944199996.0
2007-08-01 12:29:00,2.0231,2.0231,2.0227,2.0228,1944199996.0
2007-08-01 12:30:00,2.0228,2.0232,2.0226,2.023,1944199996.0
2007-08-01 12:31:00,2.023,2.0233,2.023,2.0233,1894700005.0
2007-08-01 12:32:00,2.0232,2.0236,2.0232,2.0234,1635899985.0
2007-08-01 12:33:00,2.0234,2.0236,2.02335,2.0235,1635899985.0
2007-08-01 12:34:00,2.0235,2.0238,2.0235,2.0237,1432700001.0
2007-08-01 12:35:00,2.0237,2.0237,2.0234,2.0234,1374399990.0
2007-08-01 12:36:00,2.0234,2.0235,2.0233,2.0234,965999998.0
2007-08-01 12:37:00,2.0234,2.0234,2.0232,2.0233,938600006.0
2007-08-01 12:38:00,2.0233,2.0236,2.0233,2.0234,1593200002.0
2007-08-01 12:39:00,2.0234,2.0237,2.0234,2.0236,1204299998.0
2007-08-01 12:40:00,2.0236,2.0239,2.0236,2.0239,1204299998.0
2007-08-01 12:41:00,2.0241,2.0246,2.0241,2.0245,560000004.0
2007-08-01 12:42:00,2.0244,2.0248,2.0244,2.0246,560000004.0
2007-08-01 12:43:00,2.0247,2.0247,2.0243,2.0246,560000004.0
2007-08-01 12:44:00,2.0245,2.0246,2.0243,2.0245,560000004.0
2007-08-01 12:45:00,2.0245,2.0247,2.0245,2.0246,1021699996.0
2007-08-01 12:46:00,2.0245,2.0246,2.0244,2.0244,504800004.0
2007-08-01 12:47:00,2.0244,2.0245,2.0243,2.0245,501600000.0
2007-08-01 12:48:00,2.0245,2.0246,2.0241,2.0245,2130500012.0
2007-08-01 12:49:00,2.02445,2.0245,2.0242,2.0242,1042199998.0
2007-08-01 12:50:00,2.0242,2.0242,2.0239,2.024,1298999991.0
2007-08-01 12:51:00,2.024,2.0242,2.0239,2.0239,1403000014.0
2007-08-01 12:52:00,2.024,2.0244,2.024,2.0241,1181100005.0
2007-08-01 12:53:00,2.0241,2.0241,2.024,2.024,242500004.0
2007-08-01 12:54:00,2.024,2.0242,2.024,2.0242,365499999.0
2007-08-01 12:55:00,2.0242,2.0243,2.0242,2.0243,766499998.0
2007-08-01 12:56:00,2.0243,2.0244,2.0241,2.0243,1557899997.0
2007-08-01 12:57:00,2.0243,2.0244,2.0243,2.0244,2003699995.0
2007-08-01 12:58:00,2.0245,2.0246,2.02435,2.02435,2003699995.0
2007-08-01 12:59:00,2.0244,2.0244,2.02425,2.02425,1248600004.0
2007-08-01 13:00:00,2.02425,2.0246,2.02425,2.0245,1305500006.0
2007-08-01 13:01:00,2.0244,2.025,2.0244,2.025,1396300007.0
2007-08-01 13:02:00,2.025,2.0252,2.0246,2.0246,1956800001.0
2007-08-01 13:03:00,2.0246,2.025,2.0245,2.0249,1956800001.0
2007-08-01 13:04:00,2.0248,2.025,2.0246,2.025,1546799998.0
2007-08-01 13:05:00,2.025,2.0254,2.0249,2.0249,1546799998.0
2007-08-01 13:06:00,2.0249,2.0251,2.0248,2.025,1198300000.0
2007-08-01 13:07:00,2.025,2.0251,2.0249,2.02495,2106899998.0
2007-08-01 13:08:00,2.0249,2.025,2.0246,2.0249,2025500000.0
2007-08-01 13:09:00,2.0248,2.0257,2.0248,2.0257,2025500000.0
2007-08-01 13:10:00,2.0258,2.0263,2.0254,2.0258,2025500000.0
2007-08-01 13:11:00,2.0259,2.0259,2.0254,2.0254,2025500000.0
2007-08-01 13:12:00,2.0255,2.0256,2.0248,2.0251,2025500000.0
2007-08-01 13:13:00,2.0251,2.0252,2.02495,2.0251,2025500000.0
2007-08-01 13:14:00,2.0251,2.0253,2.0248,2.0248,1807400002.0
2007-08-01 13:15:00,2.0249,2.0249,2.02435,2.0244,2066500005.0
2007-08-01 13:16:00,2.0244,2.0245,2.0243,2.0244,1827099998.0
2007-08-01 13:17:00,2.0244,2.0246,2.0244,2.0246,878600001.0
2007-08-01 13:18:00,2.0246,2.0246,2.0244,2.0245,1306499986.0
2007-08-01 13:19:00,2.0245,2.0247,2.0245,2.0246,493400004.0
2007-08-01 13:20:00,2.0246,2.0252,2.0246,2.02515,1781500003.0
2007-08-01 13:21:00,2.02515,2.0255,2.025,2.0254,2030200012.0
2007-08-01 13:22:00,2.0254,2.0254,2.0248,2.0249,1701100008.0
2007-08-01 13:23:00,2.0246,2.0251,2.0246,2.0251,1784400002.0
2007-08-01 13:24:00,2.02505,2.0254,2.02505,2.0254,1784400002.0
2007-08-01 13:25:00,2.0254,2.0255,2.0253,2.0254,1556100005.0
2007-08-01 13:26:00,2.0253,2.0256,2.0253,2.0255,1570799999.0
2007-08-01 13:27:00,2.0255,2.0259,2.02535,2.02535,1570799999.0
2007-08-01 13:28:00,2.0255,2.0259,2.0255,2.0259,1261299994.0
2007-08-01 13:29:00,2.0258,2.026,2.0258,2.026,1261299994.0
2007-08-01 13:30:00,2.0259,2.0271,2.0259,2.0265,1261299994.0
2007-08-01 13:31:00,2.0264,2.0264,2.0262,2.0263,1261299994.0
2007-08-01 13:32:00,2.02625,2.0263,2.0262,2.0263,1261299994.0
2007-08-01 13:33:00,2.0263,2.0263,2.0261,2.0262,1229800001.0
2007-08-01 13:34:00,2.0262,2.0262,2.0253,2.0254,1902499994.0
2007-08-01 13:35:00,2.0254,2.0254,2.0252,2.0253,1433200008.0
2007-08-01 13:36:00,2.0252,2.0254,2.0251,2.02525,1505099995.0
2007-08-01 13:37:00,2.02525,2.0255,2.02525,2.0254,1524799983.0
2007-08-01 13:38:00,2.0254,2.0257,2.0253,2.0256,968900005.0
2007-08-01 13:39:00,2.0256,2.0257,2.0255,2.0255,382600000.0
2007-08-01 13:40:00,2.0255,2.0256,2.0254,2.02545,708599998.0
2007-08-01 13:41:00,2.02545,2.0257,2.02545,2.0256,800400001.0
2007-08-01 13:42:00,2.0255,2.0255,2.0251,2.0255,1147600002.0
2007-08-01 13:43:00,2.0254,2.0255,2.0252,2.0254,1147600002.0
2007-08-01 13:44:00,2.0252,2.0263,2.0252,2.0261,1147600002.0
2007-08-01 13:45:00,2.0262,2.0262,2.0256,2.0258,1147600002.0
2007-08-01 13:46:00,2.0258,2.0262,2.0258,2.0259,1147600002.0
2007-08-01 13:47:00,2.0259,2.0259,2.0247,2.0248,1823899995.0
2007-08-01 13:48:00,2.0249,2.0251,2.0248,2.0251,1823899995.0
2007-08-01 13:49:00,2.0251,2.0251,2.0248,2.0248,1454500000.0
2007-08-01 13:50:00,2.0248,2.0249,2.0245,2.0245,1514499992.0
2007-08-01 13:51:00,2.0245,2.0247,2.0245,2.0246,435899989.0
2007-08-01 13:52:00,2.0246,2.0247,2.0246,2.0247,435899989.0
2007-08-01 13:53:00,2.0246,2.025,2.0246,2.0248,1312699990.0
2007-08-01 13:54:00,2.0249,2.025,2.0242,2.0243,1312699990.0
2007-08-01 13:55:00,2.0242,2.0244,2.0236,2.024,2002499994.0
2007-08-01 13:56:00,2.0241,2.0242,2.024,2.0242,2107900013.0
2007-08-01 13:57:00,2.0241,2.0249,2.0241,2.0248,2107900013.0
2007-08-01 13:58:00,2.0246,2.0248,2.02445,2.0247,2107900013.0
2007-08-01 13:59:00,2.0247,2.025,2.0247,2.025,1224999999.0
2007-08-01 14:00:00,2.025,2.025,2.0247,2.0249,1969099992.0
2007-08-01 14:01:00,2.025,2.0256,2.0249,2.0256,627499999.0
2007-08-01 14:02:00,2.0256,2.0261,2.0254,2.0261,2084299995.0
2007-08-01 14:03:00,2.026,2.0261,2.0257,2.0261,1443200003.0
2007-08-01 14:04:00,2.026,2.0262,2.0258,2.026,1443200003.0
2007-08-01 14:05:00,2.02595,2.0263,2.0259,2.0262,1443200003.0
2007-08-01 14:06:00,2.0262,2.0262,2.0259,2.026,868700000.0
2007-08-01 14:07:00,2.0259,2.0261,2.0259,2.0259,1356700002.0
2007-08-01 14:08:00,2.026,2.026,2.0257,2.0257,1356700002.0
2007-08-01 14:09:00,2.0257,2.0257,2.0253,2.0253,1160799985.0
2007-08-01 14:10:00,2.0253,2.0255,2.0251,2.0255,1923039982.0
2007-08-01 14:11:00,2.0255,2.0256,2.0254,2.0256,1201899995.0
2007-08-01 14:12:00,2.0256,2.0257,2.0256,2.0257,519699996.0
2007-08-01 14:13:00,2.0258,2.0261,2.0257,2.0258,2078499995.0
2007-08-01 14:14:00,2.0259,2.0261,2.0255,2.0255,1332699997.0
2007-08-01 14:15:00,2.0255,2.0272,2.0255,2.0266,1502600006.0
2007-08-01 14:16:00,2.0265,2.0267,2.0262,2.0266,1791300007.0
2007-08-01 14:17:00,2.0266,2.0266,2.0263,2.0263,1523000005.0
2007-08-01 14:18:00,2.0264,2.0264,2.0261,2.0263,1773499998.0
2007-08-01 14:19:00,2.0265,2.0265,2.026,2.0263,1770400005.0
2007-08-01 14:20:00,2.0264,2.0274,2.0264,2.0274,1770400005.0
2007-08-01 14:21:00,2.0275,2.0277,2.0273,2.0276,1770400005.0
2007-08-01 14:22:00,2.0278,2.0281,2.0276,2.0276,1770400005.0
2007-08-01 14:23:00,2.0277,2.0277,2.0271,2.0273,1770400005.0
2007-08-01 14:24:00,2.0274,2.0274,2.0273,2.0274,1770400005.0
2007-08-01 14:25:00,2.0275,2.0276,2.0271,2.0272,1770400005.0
2007-08-01 14:26:00,2.0272,2.0276,2.0271,2.0275,1565699997.0
2007-08-01 14:27:00,2.0275,2.0275,2.0274,2.0274,1975899998.0
2007-08-01 14:28:00,2.0275,2.0287,2.0274,2.0287,1975899998.0
2007-08-01 14:29:00,2.0286,2.0286,2.0282,2.0284,1975899998.0
2007-08-01 14:30:00,2.0285,2.0295,2.0285,2.0293,1975899998.0
2007-08-01 14:31:00,2.0292,2.0298,2.0291,2.0291,1975899998.0
2007-08-01 14:32:00,2.0292,2.0293,2.0291,2.0291,1975899998.0
2007-08-01 14:33:00,2.0292,2.0292,2.0287,2.0289,1975899998.0
2007-08-01 14:34:00,2.029,2.0292,2.029,2.029,1975899998.0
2007-08-01 14:35:00,2.0291,2.0294,2.029,2.0293,1975899998.0
2007-08-01 14:36:00,2.0292,2.0294,2.0291,2.0293,1975899998.0
2007-08-01 14:37:00,2.0292,2.0304,2.0292,2.0302,1975899998.0
2007-08-01 14:38:00,2.0301,2.0303,2.0301,2.0301,1975899998.0
2007-08-01 14:39:00,2.03,2.0301,2.0298,2.0298,1975899998.0
2007-08-01 14:40:00,2.0299,2.0307,2.0299,2.0305,1975899998.0
2007-08-01 14:41:00,2.0307,2.0319,2.0306,2.0317,1975899998.0
2007-08-01 14:42:00,2.0318,2.0337,2.0317,2.0332,1975899998.0
2007-08-01 14:43:00,2.0331,2.035,2.033,2.034,1975899998.0
2007-08-01 14:44:00,2.0338,2.034,2.0334,2.0336,1975899998.0
2007-08-01 14:45:00,2.0335,2.0337,2.0332,2.0332,1975899998.0
2007-08-01 14:46:00,2.0331,2.0331,2.0327,2.0327,1975899998.0
2007-08-01 14:47:00,2.0328,2.033,2.0327,2.0329,1975899998.0
2007-08-01 14:48:00,2.033,2.0333,2.0328,2.0332,1975899998.0
2007-08-01 14:49:00,2.0333,2.0333,2.0331,2.0331,1975899998.0
2007-08-01 14:50:00,2.0332,2.0333,2.0331,2.0333,1975899998.0
2007-08-01 14:51:00,2.0332,2.0339,2.0332,2.0338,1975899998.0
2007-08-01 14:52:00,2.0337,2.0337,2.0333,2.0336,1975899998.0
2007-08-01 14:53:00,2.0335,2.0336,2.0332,2.0332,1975899998.0
2007-08-01 14:54:00,2.0331,2.0334,2.0331,2.0331,1975899998.0
2007-08-01 14:55:00,2.033,2.0331,2.033,2.033,1975899998.0
2007-08-01 14:56:00,2.0329,2.0331,2.0327,2.0329,1975899998.0
2007-08-01 14:57:00,2.033,2.033,2.0328,2.0328,1975899998.0
2007-08-01 14:58:00,2.0327,2.0327,2.032,2.0323,1975899998.0
2007-08-01 14:59:00,2.0322,2.0323,2.0317,2.032,1975899998.0
2007-08-01 15:00:00,2.032,2.0323,2.0319,2.032,1975899998.0
2007-08-01 15:01:00,2.0321,2.0321,2.0313,2.0315,2090737511.0
2007-08-01 15:02:00,2.0316,2.0316,2.0314,2.0314,1141000001.0
2007-08-01 15:03:00,2.0313,2.032,2.0312,2.032,1141000001.0
2007-08-01 15:04:00,2.0318,2.0319,2.0316,2.0316,1141000001.0
2007-08-01 15:05:00,2.0317,2.0319,2.0316,2.0318,1141000001.0
2007-08-01 15:06:00,2.0319,2.032,2.0318,2.0318,1141000001.0
2007-08-01 15:07:00,2.0319,2.0322,2.0319,2.0321,1141000001.0
2007-08-01 15:08:00,2.03205,2.0323,2.032,2.0323,1667500005.0
2007-08-01 15:09:00,2.0323,2.0324,2.0322,2.0322,2128100001.0
2007-08-01 15:10:00,2.0322,2.0325,2.0322,2.0324,1961400005.0
2007-08-01 15:11:00,2.032,2.0325,2.032,2.0322,2117100017.0
2007-08-01 15:12:00,2.0321,2.0321,2.0321,2.0321,2117100017.0
2007-08-01 15:13:00,2.0322,2.0324,2.032,2.0323,2117100017.0
2007-08-01 15:14:00,2.0324,2.0324,2.0321,2.0323,2117100017.0
2007-08-01 15:15:00,2.0323,2.0325,2.0322,2.0324,2117100017.0
2007-08-01 15:16:00,2.0324,2.0325,2.0322,2.0323,651100002.0
2007-08-01 15:17:00,2.0324,2.0324,2.0324,2.0324,651100002.0
2007-08-01 15:18:00,2.0323,2.0324,2.0323,2.0323,651100002.0
2007-08-01 15:19:00,2.0322,2.0322,2.032,2.0322,651100002.0
2007-08-01 15:20:00,2.0322,2.0323,2.0322,2.03225,651100002.0
2007-08-01 15:21:00,2.0323,2.0324,2.032,2.0322,1638200008.0
2007-08-01 15:22:00,2.0322,2.0323,2.0321,2.0322,1638200008.0
2007-08-01 15:23:00,2.032,2.0323,2.032,2.0321,1142200003.0
2007-08-01 15:24:00,2.0322,2.0323,2.0319,2.0319,1142200003.0
2007-08-01 15:25:00,2.0318,2.0319,2.0316,2.0316,1958299997.0
2007-08-01 15:26:00,2.0317,2.0318,2.0316,2.0316,1958299997.0
2007-08-01 15:27:00,2.0318,2.0318,2.0314,2.0315,1958299997.0
2007-08-01 15:28:00,2.0314,2.0315,2.0312,2.0315,1958299997.0
2007-08-01 15:29:00,2.0314,2.0315,2.0314,2.0315,1958299997.0
2007-08-01 15:30:00,2.0314,2.0316,2.0314,2.0316,1958299997.0
2007-08-01 15:31:00,2.0317,2.0318,2.0314,2.0317,1958299997.0
2007-08-01 15:32:00,2.0317,2.0322,2.0317,2.0318,1594000007.0
2007-08-01 15:33:00,2.0319,2.032,2.0314,2.0317,1594000007.0
2007-08-01 15:34:00,2.0316,2.0318,2.0315,2.0317,1594000007.0
2007-08-01 15:35:00,2.0316,2.0318,2.0315,2.0317,1594000007.0
2007-08-01 15:36:00,2.0316,2.032,2.0316,2.032,1594000007.0
2007-08-01 15:37:00,2.0319,2.0329,2.0317,2.0329,1594000007.0
2007-08-01 15:38:00,2.0329,2.0329,2.0325,2.0327,1952500006.0
2007-08-01 15:39:00,2.0326,2.0327,2.0325,2.0326,1952500006.0
2007-08-01 15:40:00,2.0327,2.0328,2.0324,2.0325,1952500006.0
2007-08-01 15:41:00,2.0324,2.0326,2.0318,2.0321,1952500006.0
2007-08-01 15:42:00,2.0321,2.0323,2.032,2.03215,1952500006.0
2007-08-01 15:43:00,2.0321,2.0322,2.0312,2.0314,2027099993.0
2007-08-01 15:44:00,2.0315,2.0316,2.0303,2.0308,2027099993.0
2007-08-01 15:45:00,2.0307,2.0311,2.0307,2.0307,2027099993.0
2007-08-01 15:46:00,2.0308,2.0316,2.0308,2.0315,2027099993.0
2007-08-01 15:47:00,2.0316,2.0316,2.0306,2.0307,2027099993.0
2007-08-01 15:48:00,2.0308,2.0311,2.0308,2.031,2027099993.0
2007-08-01 15:49:00,2.0311,2.0311,2.0306,2.0308,2027099993.0
2007-08-01 15:50:00,2.0308,2.0311,2.0306,2.0311,1929199999.0
2007-08-01 15:51:00,2.031,2.0315,2.031,2.0313,1529799999.0
2007-08-01 15:52:00,2.0313,2.0314,2.0308,2.0311,1602499992.0
2007-08-01 15:53:00,2.03105,2.0315,2.0309,2.0315,1985099997.0
2007-08-01 15:54:00,2.0315,2.0317,2.0314,2.0317,922299989.0
2007-08-01 15:55:00,2.0318,2.0318,2.0316,2.0316,2110999995.0
2007-08-01 15:56:00,2.0315,2.0315,2.0309,2.0311,2110999995.0
2007-08-01 15:57:00,2.0311,2.0315,2.031,2.0315,2110999995.0
2007-08-01 15:58:00,2.0315,2.0316,2.0314,2.0315,1395300002.0
2007-08-01 15:59:00,2.0314,2.0317,2.0313,2.0315,1484100019.0
2007-08-01 16:00:00,2.0314,2.0318,2.031,2.0315,1144600003.0
2007-08-01 16:01:00,2.0313,2.0321,2.0313,2.0319,1144600003.0
2007-08-01 16:02:00,2.0319,2.03235,2.0318,2.03185,1144600003.0
2007-08-01 16:03:00,2.0317,2.0318,2.0307,2.0307,1226300006.0
2007-08-01 16:04:00,2.0308,2.0308,2.0301,2.0302,1226300006.0
2007-08-01 16:05:00,2.0304,2.031,2.0304,2.031,1226300006.0
2007-08-01 16:06:00,2.031,2.031,2.0304,2.0309,2026399988.0
2007-08-01 16:07:00,2.0309,2.031,2.0306,2.0309,1364399998.0
2007-08-01 16:08:00,2.0309,2.032,2.0308,2.0319,2067099994.0
2007-08-01 16:09:00,2.0319,2.0319,2.0312,2.0316,1927499996.0
2007-08-01 16:10:00,2.0318,2.0318,2.0316,2.0318,1927499996.0
2007-08-01 16:11:00,2.0317,2.0318,2.0314,2.0314,1927499996.0
2007-08-01 16:12:00,2.0316,2.0317,2.0315,2.0316,1927499996.0
2007-08-01 16:13:00,2.0317,2.032,2.0316,2.032,1927499996.0
2007-08-01 16:14:00,2.0321,2.0323,2.032,2.0322,1927499996.0
2007-08-01 16:15:00,2.0321,2.0328,2.0321,2.0328,1927499996.0
2007-08-01 16:16:00,2.0329,2.033,2.0324,2.0326,1927499996.0
2007-08-01 16:17:00,2.0325,2.033,2.0324,2.033,1927499996.0
2007-08-01 16:18:00,2.0328,2.0333,2.0326,2.0332,1927499996.0
2007-08-01 16:19:00,2.0331,2.0336,2.033,2.0335,1927499996.0
2007-08-01 16:20:00,2.0337,2.034,2.0335,2.034,1927499996.0
2007-08-01 16:21:00,2.0338,2.0341,2.0337,2.0337,1847500012.0
2007-08-01 16:22:00,2.0338,2.0338,2.0334,2.0337,1847500012.0
2007-08-01 16:23:00,2.0336,2.0336,2.0332,2.0335,1847500012.0
2007-08-01 16:24:00,2.0335,2.0335,2.0331,2.0334,1944499996.0
2007-08-01 16:25:00,2.0335,2.0339,2.0335,2.0338,1944499996.0
2007-08-01 16:26:00,2.0337,2.0338,2.0335,2.0337,1944499996.0
2007-08-01 16:27:00,2.0337,2.0337,2.0332,2.0332,1944499996.0
2007-08-01 16:28:00,2.0332,2.0334,2.0327,2.0329,1634299998.0
2007-08-01 16:29:00,2.0329,2.0333,2.0328,2.033,1359999997.0
2007-08-01 16:30:00,2.0331,2.0334,2.033,2.0331,1775499996.0
2007-08-01 16:31:00,2.033,2.0331,2.0328,2.033,1775499996.0
2007-08-01 16:32:00,2.0331,2.0331,2.033,2.0331,1775499996.0
2007-08-01 16:33:00,2.033,2.033,2.0328,2.033,1775499996.0
2007-08-01 16:34:00,2.0331,2.0333,2.0331,2.0332,1775499996.0
2007-08-01 16:35:00,2.0333,2.0341,2.0333,2.034,1775499996.0
2007-08-01 16:36:00,2.0341,2.0341,2.0336,2.0337,1775499996.0
2007-08-01 16:37:00,2.0336,2.0336,2.0333,2.0333,1775499996.0
2007-08-01 16:38:00,2.0334,2.0337,2.0333,2.0335,1775499996.0
2007-08-01 16:39:00,2.0334,2.0335,2.0333,2.0335,1775499996.0
2007-08-01 16:40:00,2.0334,2.0335,2.0333,2.03335,1775499996.0
2007-08-01 16:41:00,2.0334,2.0337,2.0334,2.0335,2121900006.0
2007-08-01 16:42:00,2.0335,2.0336,2.0334,2.0336,2121900006.0
2007-08-01 16:43:00,2.0334,2.0335,2.0334,2.0334,1261299995.0
2007-08-01 16:44:00,2.0333,2.0336,2.0332,2.0332,1261299995.0
2007-08-01 16:45:00,2.0333,2.0335,2.0331,2.0331,1896600002.0
2007-08-01 16:46:00,2.0331,2.0332,2.0327,2.03315,1896600002.0
2007-08-01 16:47:00,2.03315,2.0332,2.03275,2.0328,2067200008.0
2007-08-01 16:48:00,2.0328,2.0329,2.0315,2.0318,1598299995.0
2007-08-01 16:49:00,2.0315,2.0316,2.0308,2.0312,1881699992.0
2007-08-01 16:50:00,2.0311,2.0312,2.0307,2.031,1881699992.0
2007-08-01 16:51:00,2.031,2.0316,2.031,2.0314,2061599987.0
2007-08-01 16:52:00,2.0315,2.0316,2.0314,2.0315,2061599987.0
2007-08-01 16:53:00,2.0314,2.0314,2.0311,2.0311,2061599987.0
2007-08-01 16:54:00,2.0312,2.0313,2.0306,2.0306,2061599987.0
2007-08-01 16:55:00,2.0307,2.0313,2.0307,2.0313,2061599987.0
2007-08-01 16:56:00,2.0314,2.0314,2.0304,2.0307,2061599987.0
2007-08-01 16:57:00,2.0308,2.031,2.03,2.0301,2061599987.0
2007-08-01 16:58:00,2.0301,2.0306,2.0299,2.03,2061599987.0
2007-08-01 16:59:00,2.0301,2.0301,2.0289,2.0291,1707200009.0
2007-08-01 17:00:00,2.0292,2.0294,2.0291,2.0294,1707200009.0
2007-08-01 17:01:00,2.0293,2.0294,2.0292,2.0293,1794400003.0
2007-08-01 17:02:00,2.0294,2.0297,2.0293,2.0297,1794400003.0
2007-08-01 17:03:00,2.0295,2.0302,2.0295,2.0301,1794400003.0
2007-08-01 17:04:00,2.03,2.0302,2.0298,2.03,1794400003.0
2007-08-01 17:05:00,2.03,2.03,2.02955,2.02965,2115399990.0
2007-08-01 17:06:00,2.02965,2.03,2.0295,2.0299,1527000001.0
2007-08-01 17:07:00,2.0299,2.0306,2.0299,2.0303,1436099995.0
2007-08-01 17:08:00,2.0303,2.0305,2.0302,2.0305,1624200000.0
2007-08-01 17:09:00,2.0304,2.0308,2.0303,2.0307,1391999997.0
2007-08-01 17:10:00,2.0306,2.0308,2.0305,2.0306,1391999997.0
2007-08-01 17:11:00,2.0305,2.0306,2.0305,2.0306,1391999997.0
2007-08-01 17:12:00,2.0307,2.0307,2.0305,2.0306,1391999997.0
2007-08-01 17:13:00,2.0307,2.0309,2.0307,2.0308,1227300006.0
2007-08-01 17:14:00,2.0309,2.0312,2.0308,2.0312,1227300006.0
2007-08-01 17:15:00,2.0311,2.0313,2.0307,2.0307,1227300006.0
2007-08-01 17:16:00,2.0308,2.0308,2.0299,2.0301,1227300006.0
2007-08-01 17:17:00,2.0302,2.0306,2.0302,2.0305,1227300006.0
2007-08-01 17:18:00,2.0305,2.0306,2.03035,2.0306,1011200001.0
2007-08-01 17:19:00,2.0306,2.0309,2.0304,2.0307,1294899988.0
2007-08-01 17:20:00,2.0307,2.031,2.0304,2.03095,2103500009.0
2007-08-01 17:21:00,2.0309,2.0313,2.0307,2.0307,969200005.0
2007-08-01 17:22:00,2.0309,2.0309,2.0308,2.0309,969200005.0
2007-08-01 17:23:00,2.031,2.031,2.0304,2.0305,1837300003.0
2007-08-01 17:24:00,2.0304,2.0305,2.0302,2.0302,1837300003.0
2007-08-01 17:25:00,2.0301,2.0303,2.0299,2.0299,1903500010.0
2007-08-01 17:26:00,2.0298,2.03,2.0298,2.0298,1903500010.0
2007-08-01 17:27:00,2.0299,2.0299,2.0297,2.0298,1903500010.0
2007-08-01 17:28:00,2.0298,2.0298,2.0295,2.0296,1903500010.0
2007-08-01 17:29:00,2.0296,2.0298,2.0296,2.0297,1643299999.0
2007-08-01 17:30:00,2.0297,2.0299,2.0296,2.0296,1967000003.0
2007-08-01 17:31:00,2.0296,2.0299,2.02955,2.0298,1935599993.0
2007-08-01 17:32:00,2.0298,2.0299,2.0295,2.0296,1828099991.0
2007-08-01 17:33:00,2.0295,2.0296,2.02945,2.0295,1385500002.0
2007-08-01 17:34:00,2.0295,2.0297,2.0295,2.0297,393000001.0
2007-08-01 17:35:00,2.0299,2.0304,2.0298,2.0304,1371299992.0
2007-08-01 17:36:00,2.0303,2.0305,2.0301,2.0304,1371299992.0
2007-08-01 17:37:00,2.0306,2.0308,2.03,2.03,1371299992.0
2007-08-01 17:38:00,2.0301,2.0302,2.0296,2.0297,1371299992.0
2007-08-01 17:39:00,2.0296,2.0299,2.0296,2.0299,1682799996.0
2007-08-01 17:40:00,2.0299,2.0299,2.0298,2.0298,573699998.0
2007-08-01 17:41:00,2.0298,2.0303,2.0298,2.0301,2050800004.0
2007-08-01 17:42:00,2.0302,2.0306,2.0301,2.0305,2050800004.0
2007-08-01 17:43:00,2.0306,2.0307,2.0305,2.0305,2050800004.0
2007-08-01 17:44:00,2.0307,2.0308,2.0305,2.0306,2050800004.0
2007-08-01 17:45:00,2.0306,2.0309,2.0306,2.0307,2050800004.0
2007-08-01 17:46:00,2.0308,2.0309,2.0306,2.0306,1037799996.0
2007-08-01 17:47:00,2.0307,2.0307,2.0306,2.0306,278500001.0
2007-08-01 17:48:00,2.0304,2.0307,2.0302,2.0303,698499999.0
2007-08-01 17:49:00,2.0303,2.0307,2.0303,2.0305,698499999.0
2007-08-01 17:50:00,2.0305,2.0305,2.0303,2.0304,1151499988.0
2007-08-01 17:51:00,2.0304,2.0304,2.0301,2.0302,1721099992.0
2007-08-01 17:52:00,2.0302,2.0302,2.0298,2.03,1753999987.0
2007-08-01 17:53:00,2.03,2.0301,2.0299,2.03,698600001.0
2007-08-01 17:54:00,2.03,2.03,2.0298,2.0298,1605899997.0
2007-08-01 17:55:00,2.0298,2.0298,2.0294,2.0294,1801600000.0
2007-08-01 17:56:00,2.0294,2.0298,2.0294,2.0297,1740900003.0
2007-08-01 17:57:00,2.0297,2.0298,2.0297,2.0297,1397300008.0
2007-08-01 17:58:00,2.0297,2.0299,2.0297,2.0299,1002100003.0
2007-08-01 17:59:00,2.03,2.0307,2.03,2.0307,1156400001.0
2007-08-01 18:00:00,2.0306,2.0307,2.0303,2.0304,1156400001.0
2007-08-01 18:01:00,2.0303,2.0307,2.0303,2.0307,1194699997.0
2007-08-01 18:02:00,2.0307,2.0307,2.0305,2.0305,317000000.0
2007-08-01 18:03:00,2.0305,2.0305,2.0301,2.0301,1833500003.0
2007-08-01 18:04:00,2.0301,2.0302,2.03,2.0301,452700002.0
2007-08-01 18:05:00,2.0301,2.0304,2.0301,2.0303,740299999.0
2007-08-01 18:06:00,2.0304,2.0305,2.0303,2.0304,871100001.0
2007-08-01 18:07:00,2.0304,2.0305,2.0303,2.0305,1112899999.0
2007-08-01 18:08:00,2.0305,2.0305,2.0303,2.0305,1339799998.0
2007-08-01 18:09:00,2.0305,2.0305,2.0302,2.0303,1408800008.0
2007-08-01 18:10:00,2.0303,2.0303,2.0299,2.0302,1408800008.0
2007-08-01 18:11:00,2.0303,2.0305,2.0303,2.0305,770500007.0
2007-08-01 18:12:00,2.0305,2.0305,2.0304,2.0305,207199993.0
2007-08-01 18:13:00,2.0305,2.0305,2.0303,2.0305,1577699999.0
2007-08-01 18:14:00,2.0304,2.0305,2.0303,2.0304,700699993.0
2007-08-01 18:15:00,2.0307,2.0308,2.0305,2.0308,1186899997.0
2007-08-01 18:16:00,2.0309,2.031,2.0307,2.0308,1186899997.0
2007-08-01 18:17:00,2.031,2.031,2.0308,2.0309,1186899997.0
2007-08-01 18:18:00,2.0308,2.0313,2.0308,2.0312,1186899997.0
2007-08-01 18:19:00,2.0314,2.0314,2.0309,2.0312,1186899997.0
2007-08-01 18:20:00,2.0311,2.0312,2.0309,2.0311,1186899997.0
2007-08-01 18:21:00,2.0311,2.0313,2.0311,2.0312,1186899997.0
2007-08-01 18:22:00,2.0312,2.0312,2.0312,2.0312,1186699997.0
2007-08-01 18:23:00,2.0312,2.0312,2.0311,2.0311,1332799993.0
2007-08-01 18:24:00,2.0311,2.0312,2.031,2.0312,1130799995.0
2007-08-01 18:25:00,2.0312,2.0312,2.031,2.031,437600002.0
2007-08-01 18:26:00,2.031,2.031,2.0309,2.03095,444599998.0
2007-08-01 18:27:00,2.031,2.0311,2.0309,2.0311,1302800002.0
2007-08-01 18:28:00,2.0311,2.0312,2.031,2.03105,964999999.0
2007-08-01 18:29:00,2.03105,2.0312,2.031,2.031,1522900006.0
2007-08-01 18:30:00,2.031,2.031,2.0306,2.0306,483499999.0
2007-08-01 18:31:00,2.0308,2.0308,2.03035,2.0305,1515199999.0
2007-08-01 18:32:00,2.0304,2.0306,2.0303,2.0304,1305299996.0
2007-08-01 18:33:00,2.0304,2.0309,2.0304,2.0309,1287400003.0
2007-08-01 18:34:00,2.0309,2.0309,2.0305,2.0305,2130199999.0
2007-08-01 18:35:00,2.0305,2.0306,2.0304,2.0306,2130199999.0
2007-08-01 18:36:00,2.0307,2.0311,2.0306,2.0311,1994500000.0
2007-08-01 18:37:00,2.031,2.0313,2.0305,2.0307,1448700000.0
2007-08-01 18:38:00,2.0307,2.0311,2.0307,2.0309,1533100006.0
2007-08-01 18:39:00,2.0308,2.031,2.0308,2.0309,987899995.0
2007-08-01 18:40:00,2.0309,2.0311,2.0308,2.031,1540799990.0
2007-08-01 18:41:00,2.031,2.031,2.0309,2.031,669000000.0
2007-08-01 18:42:00,2.031,2.0311,2.0309,2.031,980899994.0
2007-08-01 18:43:00,2.031,2.031,2.0309,2.031,290800002.0
2007-08-01 18:44:00,2.031,2.031,2.0309,2.0309,520000004.0
2007-08-01 18:45:00,2.0309,2.0309,2.0303,2.0304,1178200005.0
2007-08-01 18:46:00,2.0304,2.0305,2.0304,2.0305,580099997.0
2007-08-01 18:47:00,2.0305,2.0305,2.0304,2.0305,468900000.0
2007-08-01 18:48:00,2.0305,2.0306,2.0304,2.0306,769600008.0
2007-08-01 18:49:00,2.0306,2.0307,2.0306,2.0306,315800000.0
2007-08-01 18:50:00,2.0306,2.0307,2.0305,2.0306,762900002.0
2007-08-01 18:51:00,2.0305,2.0307,2.0305,2.0307,426400000.0
2007-08-01 18:52:00,2.0307,2.0308,2.0307,2.0308,619800002.0
2007-08-01 18:53:00,2.0308,2.031,2.0308,2.0309,979600003.0
2007-08-01 18:54:00,2.0309,2.0309,2.0308,2.0309,847499999.0
2007-08-01 18:55:00,2.0309,2.0309,2.0307,2.0309,1273200005.0
2007-08-01 18:56:00,2.0308,2.0309,2.0308,2.0309,894799993.0
2007-08-01 18:57:00,2.0309,2.031,2.0307,2.0309,1096800003.0
2007-08-01 18:58:00,2.0308,2.0309,2.0307,2.0308,580200002.0
2007-08-01 18:59:00,2.0308,2.0308,2.0305,2.0305,637399998.0
2007-08-01 19:00:00,2.0305,2.0307,2.0305,2.0306,764200006.0
2007-08-01 19:01:00,2.0307,2.0307,2.0305,2.0305,879099998.0
2007-08-01 19:02:00,2.0305,2.0305,2.0302,2.0302,710500005.0
2007-08-01 19:03:00,2.0304,2.0304,2.0303,2.0304,1018399998.0
2007-08-01 19:04:00,2.0303,2.0304,2.0303,2.0304,1595599992.0
2007-08-01 19:05:00,2.0304,2.0305,2.0302,2.0303,1306000005.0
2007-08-01 19:06:00,2.0303,2.0306,2.0303,2.0304,888400000.0
2007-08-01 19:07:00,2.0304,2.0304,2.0303,2.0304,420699999.0
2007-08-01 19:08:00,2.0304,2.0304,2.0304,2.0304,193999997.0
2007-08-01 19:09:00,2.0304,2.0304,2.0302,2.0303,1893199993.0
2007-08-01 19:10:00,2.0303,2.0304,2.0301,2.0302,627299998.0
2007-08-01 19:11:00,2.0302,2.0302,2.0299,2.0299,1003200004.0
2007-08-01 19:12:00,2.0299,2.03,2.0299,2.0299,753799999.0
2007-08-01 19:13:00,2.0299,2.03,2.0297,2.0297,880599995.0
2007-08-01 19:14:00,2.0298,2.0298,2.0296,2.0297,1275199999.0
2007-08-01 19:15:00,2.0297,2.0297,2.0293,2.0295,2104600001.0
2007-08-01 19:16:00,2.0294,2.0295,2.0293,2.0294,1379799997.0
2007-08-01 19:17:00,2.0294,2.0294,2.0292,2.0293,807400001.0
2007-08-01 19:18:00,2.0293,2.0293,2.0289,2.029,906800003.0
2007-08-01 19:19:00,2.0291,2.0291,2.0287,2.0289,1675400002.0
2007-08-01 19:20:00,2.0288,2.0288,2.0282,2.0283,1675400002.0
2007-08-01 19:21:00,2.0282,2.0284,2.0282,2.0282,1675400002.0
2007-08-01 19:22:00,2.0283,2.0283,2.028,2.0282,1675400002.0
2007-08-01 19:23:00,2.0281,2.0282,2.028,2.0282,1675400002.0
2007-08-01 19:24:00,2.0283,2.0285,2.0282,2.0284,1675400002.0
2007-08-01 19:25:00,2.0285,2.0285,2.028,2.028,1675400002.0
2007-08-01 19:26:00,2.028,2.0281,2.028,2.0281,1030999999.0
2007-08-01 19:27:00,2.028,2.0282,2.02795,2.0281,515199999.0
2007-08-01 19:28:00,2.0281,2.0282,2.028,2.0281,1296500008.0
2007-08-01 19:29:00,2.0281,2.0282,2.02795,2.0281,1084799995.0
2007-08-01 19:30:00,2.0281,2.0282,2.0279,2.028,896100001.0
2007-08-01 19:31:00,2.028,2.0285,2.0279,2.0283,1437900004.0
2007-08-01 19:32:00,2.0283,2.0285,2.02815,2.0283,1773000002.0
2007-08-01 19:33:00,2.0283,2.0283,2.0278,2.0278,1743850003.0
2007-08-01 19:34:00,2.0277,2.028,2.0277,2.0278,1660099998.0
2007-08-01 19:35:00,2.0279,2.0281,2.0279,2.028,2026000004.0
2007-08-01 19:36:00,2.0279,2.028,2.0277,2.02785,2026000004.0
2007-08-01 19:37:00,2.0279,2.028,2.0278,2.028,368400002.0
2007-08-01 19:38:00,2.028,2.0282,2.02795,2.0282,300499996.0
2007-08-01 19:39:00,2.0282,2.0282,2.028,2.0281,1566900003.0
2007-08-01 19:40:00,2.0281,2.0282,2.028,2.028,1669000000.0
2007-08-01 19:41:00,2.028,2.0283,2.028,2.0283,821299998.0
2007-08-01 19:42:00,2.0282,2.0284,2.0279,2.0279,685800002.0
2007-08-01 19:43:00,2.0279,2.0281,2.0279,2.0281,685800002.0
2007-08-01 19:44:00,2.0281,2.0281,2.028,2.0281,351399996.0
2007-08-01 19:45:00,2.0281,2.0282,2.0281,2.0282,725200006.0
2007-08-01 19:46:00,2.0282,2.0283,2.0281,2.0282,1476399992.0
2007-08-01 19:47:00,2.0282,2.0283,2.0282,2.0282,1181999996.0
2007-08-01 19:48:00,2.0282,2.0283,2.02795,2.0283,1693599994.0
2007-08-01 19:49:00,2.0281,2.0284,2.0281,2.0282,1258299996.0
2007-08-01 19:50:00,2.0282,2.0285,2.0282,2.0283,1258299996.0
2007-08-01 19:51:00,2.0283,2.0283,2.0282,2.0283,1020800003.0
2007-08-01 19:52:00,2.0283,2.0283,2.028,2.0283,656800001.0
2007-08-01 19:53:00,2.0282,2.0283,2.0282,2.0283,116800002.0
2007-08-01 19:54:00,2.0283,2.0283,2.0282,2.0282,573799998.0
2007-08-01 19:55:00,2.0283,2.0283,2.0282,2.0282,801399998.0
2007-08-01 19:56:00,2.0282,2.0283,2.0282,2.0282,605200001.0
2007-08-01 19:57:00,2.0282,2.0282,2.02805,2.0282,577700000.0
2007-08-01 19:58:00,2.0282,2.0283,2.0281,2.0283,887899997.0
2007-08-01 19:59:00,2.0283,2.0284,2.0283,2.0283,22900000.0
2007-08-01 20:00:00,2.0283,2.0283,2.0281,2.02815,831800003.0
2007-08-01 20:01:00,2.02815,2.0284,2.02815,2.0284,1642700008.0
2007-08-01 20:02:00,2.02835,2.0285,2.0283,2.02845,1524699998.0
2007-08-01 20:03:00,2.0285,2.0286,2.02835,2.0284,1052699999.0
2007-08-01 20:04:00,2.0284,2.0285,2.0284,2.0285,927500003.0
2007-08-01 20:05:00,2.0284,2.0286,2.0284,2.0286,1170400019.0
2007-08-01 20:06:00,2.0285,2.0285,2.0285,2.0285,1170400019.0
2007-08-01 20:07:00,2.0285,2.0285,2.0284,2.0285,1127500004.0
2007-08-01 20:08:00,2.0285,2.0286,2.0285,2.0285,869000012.0
2007-08-01 20:09:00,2.0285,2.0285,2.0282,2.0283,928800004.0
2007-08-01 20:10:00,2.0282,2.0285,2.0282,2.0284,1434600016.0
2007-08-01 20:11:00,2.0284,2.0284,2.0284,2.0284,342799999.0
2007-08-01 20:12:00,2.0283,2.0284,2.0283,2.0283,409599997.0
2007-08-01 20:13:00,2.0283,2.0283,2.0283,2.0283,409599997.0
2007-08-01 20:14:00,2.0283,2.0284,2.0282,2.0283,795000004.0
2007-08-01 20:15:00,2.0283,2.0283,2.0282,2.0283,827500006.0
2007-08-01 20:16:00,2.0283,2.0284,2.0282,2.0282,897400004.0
2007-08-01 20:17:00,2.0283,2.0283,2.0283,2.0283,775100005.0
2007-08-01 20:18:00,2.0283,2.0285,2.0283,2.0284,1298599987.0
2007-08-01 20:19:00,2.0284,2.0284,2.0283,2.0284,382300006.0
2007-08-01 20:20:00,2.0284,2.0284,2.0283,2.0283,237100006.0
2007-08-01 20:21:00,2.0283,2.0284,2.0282,2.0283,1358799990.0
2007-08-01 20:22:00,2.0284,2.0287,2.0284,2.0285,2059100003.0
2007-08-01 20:23:00,2.0285,2.0285,2.0283,2.0283,661799999.0
2007-08-01 20:24:00,2.0284,2.0284,2.0283,2.0284,515999997.0
2007-08-01 20:25:00,2.0284,2.0284,2.0283,2.0284,781199999.0
2007-08-01 20:26:00,2.0285,2.0286,2.0283,2.0283,961300003.0
2007-08-01 20:27:00,2.0283,2.0287,2.0283,2.0287,961300003.0
2007-08-01 20:28:00,2.0287,2.0287,2.0285,2.0285,591000004.0
2007-08-01 20:29:00,2.0288,2.0288,2.0285,2.0285,1452100006.0
2007-08-01 20:30:00,2.0285,2.0286,2.0284,2.0286,1950599999.0
2007-08-01 20:31:00,2.0286,2.0286,2.0285,2.0285,141400000.0
2007-08-01 20:32:00,2.0285,2.0286,2.0285,2.0286,757799998.0
2007-08-01 20:33:00,2.0286,2.0287,2.0285,2.0287,708699992.0
2007-08-01 20:34:00,2.0287,2.0287,2.0286,2.0286,1151900001.0
2007-08-01 20:35:00,2.0286,2.0287,2.0286,2.0287,763999998.0
2007-08-01 20:36:00,2.0287,2.0287,2.0287,2.0287,12100000.0
2007-08-01 20:37:00,2.0287,2.0287,2.0287,2.0287,19100000.0
2007-08-01 20:38:00,2.0287,2.0287,2.0286,2.0287,133800000.0
2007-08-01 20:39:00,2.0287,2.0287,2.0286,2.0287,303400002.0
2007-08-01 20:40:00,2.0287,2.029,2.0287,2.029,1301400017.0
2007-08-01 20:41:00,2.029,2.0294,2.0289,2.0294,1157899996.0
2007-08-01 20:42:00,2.0294,2.0298,2.0293,2.0296,1745599998.0
2007-08-01 20:43:00,2.0295,2.0295,2.0292,2.0293,1745599998.0
2007-08-01 20:44:00,2.0292,2.0292,2.0288,2.0288,1686399996.0
2007-08-01 20:45:00,2.0287,2.0289,2.0286,2.0287,1686399996.0
2007-08-01 20:46:00,2.0288,2.0288,2.0286,2.0286,1686399996.0
2007-08-01 20:47:00,2.0285,2.0285,2.0282,2.0282,1686399996.0
2007-08-01 20:48:00,2.0283,2.0284,2.0281,2.0281,1686399996.0
2007-08-01 20:49:00,2.0281,2.0282,2.028,2.028,1652499993.0
2007-08-01 20:50:00,2.0279,2.0281,2.0279,2.028,1401200009.0
2007-08-01 20:51:00,2.028,2.028,2.0279,2.0279,929600007.0
2007-08-01 20:52:00,2.028,2.0281,2.0279,2.028,1744799997.0
2007-08-01 20:53:00,2.028,2.0281,2.0279,2.0281,1281199996.0
2007-08-01 20:54:00,2.0281,2.0281,2.028,2.028,69900001.0
2007-08-01 20:55:00,2.0281,2.0282,2.028,2.0281,314300000.0
2007-08-01 20:56:00,2.0281,2.0281,2.0281,2.0281,68100000.0
2007-08-01 20:57:00,2.0281,2.0282,2.0281,2.0282,254800002.0
2007-08-01 20:58:00,2.0282,2.0282,2.0281,2.0281,1333899993.0
2007-08-01 20:59:00,2.0281,2.0281,2.0279,2.028,1920699978.0
2007-08-01 21:00:00,2.0279,2.0281,2.0276,2.0277,1428300009.0
2007-08-01 21:01:00,2.0277,2.0278,2.0277,2.0278,337800002.0
2007-08-01 21:02:00,2.0278,2.0279,2.0278,2.0278,332800000.0
2007-08-01 21:03:00,2.0278,2.0278,2.02765,2.02765,951900004.0
2007-08-01 21:04:00,2.02765,2.0278,2.0275,2.0278,674199996.0
2007-08-01 21:05:00,2.0278,2.0278,2.0277,2.0277,296700000.0
2007-08-01 21:06:00,2.0277,2.0278,2.0275,2.0276,769500002.0
2007-08-01 21:07:00,2.0276,2.0277,2.0275,2.0276,1843799994.0
2007-08-01 21:08:00,2.0276,2.0276,2.0272,2.0272,1488300005.0
2007-08-01 21:09:00,2.0272,2.0273,2.0271,2.0273,1615600002.0
2007-08-01 21:10:00,2.0274,2.0276,2.0272,2.02725,844500001.0
2007-08-01 21:11:00,2.02725,2.0273,2.0271,2.0272,1141900000.0
2007-08-01 21:12:00,2.0272,2.0274,2.0272,2.0272,1107499999.0
2007-08-01 21:13:00,2.0272,2.0272,2.027,2.027,1010800007.0
2007-08-01 21:14:00,2.027,2.0271,2.02695,2.0271,194900002.0
2007-08-01 21:15:00,2.02695,2.0273,2.0269,2.0272,773100004.0
2007-08-01 21:16:00,2.0272,2.0277,2.0272,2.0275,1581200010.0
2007-08-01 21:17:00,2.0275,2.0276,2.0274,2.0276,424899994.0
2007-08-01 21:18:00,2.0276,2.0279,2.0275,2.0279,411499997.0
2007-08-01 21:19:00,2.0278,2.028,2.0276,2.0278,1302899998.0
2007-08-01 21:20:00,2.0278,2.028,2.0278,2.0278,639399998.0
2007-08-01 21:21:00,2.0279,2.0279,2.0277,2.0278,579200002.0
2007-08-01 21:22:00,2.0278,2.0278,2.0276,2.0276,237800000.0
2007-08-01 21:23:00,2.0276,2.0276,2.0275,2.0276,490900002.0
2007-08-01 21:24:00,2.0276,2.0276,2.0274,2.0276,1028699999.0
2007-08-01 21:25:00,2.0276,2.0279,2.0276,2.0277,201300000.0
2007-08-01 21:26:00,2.0277,2.0277,2.0273,2.0274,1588900002.0
2007-08-01 21:27:00,2.0274,2.0274,2.0273,2.0273,728200004.0
2007-08-01 21:28:00,2.0273,2.0275,2.0273,2.0275,162700000.0
2007-08-01 21:29:00,2.0275,2.0276,2.0275,2.0275,331400000.0
2007-08-01 21:30:00,2.0274,2.0276,2.0274,2.0275,838400001.0
2007-08-01 21:31:00,2.0275,2.0276,2.02735,2.0275,771100008.0
2007-08-01 21:32:00,2.0275,2.0276,2.0274,2.0274,1083800012.0
2007-08-01 21:33:00,2.0274,2.0277,2.0274,2.0277,1038500000.0
2007-08-01 21:34:00,2.0277,2.0278,2.0274,2.0274,332800000.0
2007-08-01 21:35:00,2.0275,2.0275,2.0274,2.0274,712800003.0
2007-08-01 21:36:00,2.0275,2.0278,2.0274,2.0278,321199997.0
2007-08-01 21:37:00,2.0278,2.0278,2.0277,2.0277,279499998.0
2007-08-01 21:38:00,2.0277,2.0278,2.0276,2.0277,547400003.0
2007-08-01 21:39:00,2.0277,2.0278,2.0276,2.0277,708200005.0
2007-08-01 21:40:00,2.0276,2.0277,2.0275,2.0276,703700000.0
2007-08-01 21:41:00,2.0276,2.0276,2.0275,2.0276,453900002.0
2007-08-01 21:42:00,2.0276,2.0276,2.0274,2.0274,80300000.0
2007-08-01 21:43:00,2.0274,2.028,2.0274,2.0278,1328900000.0
2007-08-01 21:44:00,2.0278,2.0278,2.02765,2.0278,533400003.0
2007-08-01 21:45:00,2.0278,2.028,2.0278,2.0279,622099998.0
2007-08-01 21:46:00,2.0279,2.028,2.0279,2.0279,761000000.0
2007-08-01 21:47:00,2.0279,2.0279,2.0279,2.0279,319000000.0
2007-08-01 21:48:00,2.0279,2.0281,2.0279,2.0281,224599999.0
2007-08-01 21:49:00,2.0281,2.0281,2.0279,2.0279,2029800015.0
2007-08-01 21:50:00,2.028,2.0286,2.0279,2.0284,1766800002.0
2007-08-01 21:51:00,2.0284,2.0291,2.0284,2.029,1268699996.0
2007-08-01 21:52:00,2.0292,2.0293,2.0291,2.0292,1772099997.0
2007-08-01 21:53:00,2.0292,2.0303,2.0292,2.0299,1772099997.0
2007-08-01 21:54:00,2.0298,2.0305,2.0298,2.0304,1804100000.0
2007-08-01 21:55:00,2.0304,2.0308,2.0303,2.0304,1541799990.0
2007-08-01 21:56:00,2.0305,2.0309,2.03,2.0309,2088499992.0
2007-08-01 21:57:00,2.0309,2.031,2.0304,2.0304,2088499992.0
2007-08-01 21:58:00,2.0308,2.0314,2.0308,2.0314,2106700013.0
2007-08-01 21:59:00,2.0312,2.0314,2.031,2.0312,2106700013.0
2007-08-01 22:00:00,2.0313,2.0315,2.031,2.0313,2106700013.0
2007-08-01 22:01:00,2.0313,2.0313,2.0308,2.0309,1927400008.0
2007-08-01 22:02:00,2.0309,2.0309,2.0301,2.0302,1582700008.0
2007-08-01 22:03:00,2.0302,2.0302,2.0298,2.0299,1167100006.0
2007-08-01 22:04:00,2.0299,2.0307,2.0298,2.0307,1298399995.0
2007-08-01 22:05:00,2.0305,2.0309,2.0304,2.0309,1539000007.0
2007-08-01 22:06:00,2.0308,2.0312,2.0308,2.031,1539000007.0
2007-08-01 22:07:00,2.031,2.0314,2.0309,2.0314,1715099985.0
2007-08-01 22:08:00,2.0314,2.0315,2.0312,2.0315,2110199991.0
2007-08-01 22:09:00,2.0315,2.0316,2.0312,2.0312,1258499996.0
2007-08-01 22:10:00,2.0313,2.0315,2.0313,2.0314,424300002.0
2007-08-01 22:11:00,2.0314,2.0314,2.031,2.031,913400012.0
2007-08-01 22:12:00,2.031,2.0313,2.031,2.031,603099997.0
2007-08-01 22:13:00,2.031,2.0314,2.0307,2.0307,661300005.0
2007-08-01 22:14:00,2.0307,2.0308,2.0306,2.0306,1021900002.0
2007-08-01 22:15:00,2.0306,2.0306,2.0302,2.0303,1087899999.0
2007-08-01 22:16:00,2.0303,2.0306,2.0302,2.0305,346199999.0
2007-08-01 22:17:00,2.0306,2.0306,2.0304,2.0304,131300000.0
2007-08-01 22:18:00,2.0304,2.0307,2.0304,2.0306,424099998.0
2007-08-01 22:19:00,2.0305,2.0307,2.0305,2.0306,469300003.0
2007-08-01 22:20:00,2.0307,2.0308,2.0306,2.0308,169899999.0
2007-08-01 22:21:00,2.0308,2.031,2.0305,2.031,741700005.0
2007-08-01 22:22:00,2.031,2.0315,2.031,2.0315,941100001.0
2007-08-01 22:23:00,2.0315,2.0315,2.0314,2.0314,717899999.0
2007-08-01 22:24:00,2.0314,2.0315,2.0313,2.0313,1040600003.0
2007-08-01 22:25:00,2.0313,2.0313,2.0308,2.0308,1611800008.0
2007-08-01 22:26:00,2.0308,2.031,2.0308,2.0308,456000001.0
2007-08-01 22:27:00,2.0308,2.0308,2.0307,2.0308,378400005.0
2007-08-01 22:28:00,2.0308,2.031,2.0308,2.0309,624600009.0
2007-08-01 22:29:00,2.0309,2.0309,2.0309,2.0309,184799996.0
2007-08-01 22:30:00,2.0309,2.0309,2.0309,2.0309,535700002.0
2007-08-01 22:31:00,2.0309,2.0309,2.0309,2.0309,327200009.0
2007-08-01 22:32:00,2.0309,2.0313,2.0309,2.0311,726200001.0
2007-08-01 22:33:00,2.0311,2.0311,2.031,2.031,118000004.0
2007-08-01 22:34:00,2.0311,2.0312,2.0311,2.0312,735699994.0
2007-08-01 22:35:00,2.0312,2.0313,2.0312,2.0312,503500000.0
2007-08-01 22:36:00,2.0312,2.0313,2.0311,2.0313,695900005.0
2007-08-01 22:37:00,2.0313,2.0314,2.0312,2.0313,660200002.0
2007-08-01 22:38:00,2.0313,2.0314,2.0313,2.0314,640499999.0
2007-08-01 22:39:00,2.0314,2.0315,2.0314,2.0315,195000000.0
2007-08-01 22:40:00,2.0315,2.0315,2.0314,2.0314,91600000.0
2007-08-01 22:41:00,2.0314,2.0316,2.0314,2.0316,468700006.0
2007-08-01 22:42:00,2.0316,2.0321,2.0316,2.0319,484400001.0
2007-08-01 22:43:00,2.0318,2.032,2.0317,2.032,267100001.0
2007-08-01 22:44:00,2.032,2.032,2.0319,2.032,103800000.0
2007-08-01 22:45:00,2.032,2.0321,2.032,2.0321,62300000.0
2007-08-01 22:46:00,2.0321,2.0322,2.032,2.032,256500001.0
2007-08-01 22:47:00,2.0321,2.0323,2.0319,2.032,172600001.0
2007-08-01 22:48:00,2.0319,2.0321,2.0319,2.0321,42800000.0
2007-08-01 22:49:00,2.032,2.0321,2.0319,2.0321,177100000.0
2007-08-01 22:50:00,2.0321,2.0321,2.0319,2.0321,557000004.0
2007-08-01 22:51:00,2.0321,2.0322,2.0319,2.0321,500599999.0
2007-08-01 22:52:00,2.0321,2.0324,2.0321,2.0324,366600000.0
2007-08-01 22:53:00,2.0324,2.0327,2.0324,2.0326,806900002.0
2007-08-01 22:54:00,2.0325,2.0328,2.0325,2.0327,806900002.0
2007-08-01 22:55:00,2.0328,2.0329,2.0326,2.0326,597199996.0
2007-08-01 22:56:00,2.0326,2.0328,2.0324,2.0325,1297000003.0
2007-08-01 22:57:00,2.0325,2.0326,2.0323,2.0325,519599997.0
2007-08-01 22:58:00,2.0324,2.0324,2.0323,2.0324,302500003.0
2007-08-01 22:59:00,2.0324,2.0324,2.0323,2.0324,327699991.0
2007-08-01 23:00:00,2.0324,2.0324,2.0321,2.0321,90200000.0
2007-08-01 23:01:00,2.0323,2.0323,2.032,2.032,37200000.0
2007-08-01 23:02:00,2.032,2.032,2.0319,2.0319,118100001.0
2007-08-01 23:03:00,2.0319,2.0319,2.0318,2.0319,89500000.0
2007-08-01 23:04:00,2.0319,2.0319,2.0317,2.0317,122900000.0
2007-08-01 23:05:00,2.0317,2.0317,2.0316,2.0317,70000000.0
2007-08-01 23:06:00,2.0317,2.0318,2.0317,2.0317,175600000.0
2007-08-01 23:07:00,2.0317,2.0321,2.0317,2.0321,86999998.0
2007-08-01 23:08:00,2.0321,2.0323,2.0319,2.0322,123999999.0
2007-08-01 23:09:00,2.0322,2.0322,2.0318,2.0318,172800000.0
2007-08-01 23:10:00,2.0318,2.0321,2.0318,2.0319,759499995.0
2007-08-01 23:11:00,2.0319,2.0324,2.0319,2.0324,279100000.0
2007-08-01 23:12:00,2.0324,2.0324,2.032,2.0322,364300001.0
2007-08-01 23:13:00,2.0322,2.0322,2.032,2.032,542999996.0
2007-08-01 23:14:00,2.0319,2.0321,2.0319,2.032,122600000.0
2007-08-01 23:15:00,2.032,2.0321,2.0319,2.0319,156899998.0
2007-08-01 23:16:00,2.0319,2.0319,2.0316,2.0317,299900000.0
2007-08-01 23:17:00,2.0317,2.0318,2.0317,2.0318,48000000.0
2007-08-01 23:18:00,2.0318,2.0318,2.0317,2.0317,182099998.0
2007-08-01 23:19:00,2.0318,2.0318,2.0317,2.0318,116700002.0
2007-08-01 23:20:00,2.0318,2.0318,2.0318,2.0318,16000000.0
2007-08-01 23:21:00,2.0318,2.0318,2.0317,2.0317,96000000.0
2007-08-01 23:22:00,2.0318,2.0318,2.0313,2.0314,224700000.0
2007-08-01 23:23:00,2.0314,2.0316,2.0313,2.0313,395899997.0
2007-08-01 23:24:00,2.0313,2.0314,2.0313,2.0313,292000000.0
2007-08-01 23:25:00,2.0313,2.0313,2.0311,2.0311,136700000.0
2007-08-01 23:26:00,2.0312,2.0313,2.0311,2.0313,353199992.0
2007-08-01 23:27:00,2.0313,2.0313,2.0313,2.0313,9600000.0
2007-08-01 23:28:00,2.0313,2.0313,2.0313,2.0313,52000000.0
2007-08-01 23:29:00,2.0313,2.0313,2.0313,2.0313,8000000.0
2007-08-01 23:30:00,2.0313,2.0314,2.0313,2.0313,160500001.0
2007-08-01 23:31:00,2.0313,2.0313,2.0313,2.0313,20800000.0
2007-08-01 23:32:00,2.0313,2.0314,2.0313,2.0314,29500000.0
2007-08-01 23:33:00,2.0313,2.0314,2.0313,2.0313,110999998.0
2007-08-01 23:34:00,2.0313,2.0316,2.0312,2.0313,211799999.0
2007-08-01 23:35:00,2.0314,2.0315,2.0314,2.0315,177200003.0
2007-08-01 23:36:00,2.0315,2.0315,2.0315,2.0315,71300000.0
2007-08-01 23:37:00,2.0315,2.0315,2.0315,2.0315,61000000.0
2007-08-01 23:38:00,2.0315,2.0315,2.0315,2.0315,76900001.0
2007-08-01 23:39:00,2.0315,2.0319,2.0315,2.0318,234600000.0
2007-08-01 23:40:00,2.0318,2.0318,2.0318,2.0318,16800000.0
2007-08-01 23:41:00,2.0318,2.032,2.0318,2.0319,221599997.0
2007-08-01 23:42:00,2.0319,2.0319,2.0319,2.0319,20000000.0
2007-08-01 23:43:00,2.0319,2.0324,2.0319,2.0322,269499997.0
2007-08-01 23:44:00,2.0322,2.0326,2.0322,2.0325,434599996.0
2007-08-01 23:45:00,2.0325,2.0325,2.0325,2.0325,38100000.0
2007-08-01 23:46:00,2.0325,2.0325,2.0321,2.0322,63000000.0
2007-08-01 23:47:00,2.0322,2.0325,2.0322,2.0323,170500000.0
2007-08-01 23:48:00,2.0323,2.0325,2.0322,2.0324,226100000.0
2007-08-01 23:49:00,2.0324,2.0324,2.0321,2.0321,223600001.0
2007-08-01 23:50:00,2.0321,2.0323,2.032,2.0322,415000000.0
2007-08-01 23:51:00,2.0322,2.0322,2.032,2.0321,97700000.0
2007-08-01 23:52:00,2.0321,2.0323,2.032,2.0321,235200000.0
2007-08-01 23:53:00,2.0321,2.0321,2.032,2.032,51000000.0
2007-08-01 23:54:00,2.032,2.0321,2.0319,2.0321,76700000.0
2007-08-01 23:55:00,2.0321,2.0321,2.0321,2.0321,4000000.0
2007-08-01 23:56:00,2.0321,2.0321,2.032,2.032,21200001.0
2007-08-01 23:57:00,2.03225,2.0325,2.032,2.032,250099999.0
2007-08-01 23:58:00,2.032,2.0321,2.0315,2.0319,377599999.0
2007-08-01 23:59:00,2.0316,2.0319,2.0314,2.0318,383699997.0
2007-08-02 00:00:00,2.032,2.032,2.032,2.032,8000000.0
2007-08-02 00:01:00,2.032,2.032,2.032,2.032,12000000.0
2007-08-02 00:02:00,2.03175,2.03179,2.03165,2.0317,31499999.0
2007-08-02 00:03:00,2.032,2.032,2.032,2.032,28000000.0
2007-08-02 00:04:00,2.032,2.032,2.0318,2.032,113299999.0
2007-08-02 00:05:00,2.032,2.032,2.0317,2.0317,83000000.0
2007-08-02 00:06:00,2.0317,2.0317,2.0315,2.0315,339400000.0
2007-08-02 00:07:00,2.0316,2.0316,2.0316,2.0316,14000000.0
2007-08-02 00:08:00,2.03135,2.03153,2.03134,2.03151,177500000.0
2007-08-02 00:09:00,2.0316,2.0316,2.0316,2.0316,3000000.0
2007-08-02 00:10:00,2.0316,2.0316,2.0314,2.0314,33000000.0
2007-08-02 00:11:00,2.0314,2.0324,2.0314,2.032,571999999.0
2007-08-02 00:12:00,2.0318,2.0319,2.0315,2.0316,337099999.0
2007-08-02 00:13:00,2.0316,2.0319,2.0314,2.0315,289000000.0
2007-08-02 00:14:00,2.0315,2.0319,2.0315,2.0318,206899999.0
2007-08-02 00:15:00,2.0318,2.032,2.0318,2.0319,475799997.0
2007-08-02 00:16:00,2.0319,2.0323,2.0319,2.0323,195000000.0
2007-08-02 00:17:00,2.0323,2.0323,2.0322,2.0322,50199999.0
2007-08-02 00:18:00,2.0323,2.0329,2.0323,2.0328,974599997.0
2007-08-02 00:19:00,2.0329,2.0329,2.0325,2.0325,286799999.0
2007-08-02 00:20:00,2.0326,2.0326,2.0324,2.0324,426200002.0
2007-08-02 00:21:00,2.0325,2.0327,2.0325,2.0325,364800000.0
2007-08-02 00:22:00,2.0325,2.0325,2.0323,2.0323,178900000.0
2007-08-02 00:23:00,2.0322,2.0323,2.0322,2.0322,43800000.0
2007-08-02 00:24:00,2.0321,2.0323,2.0319,2.0323,208300000.0
2007-08-02 00:25:00,2.0322,2.0322,2.0319,2.0319,153400000.0
2007-08-02 00:26:00,2.0319,2.0322,2.0319,2.0322,200500000.0
2007-08-02 00:27:00,2.0322,2.0326,2.0322,2.0325,427500000.0
2007-08-02 00:28:00,2.03208,2.03242,2.03208,2.03228,327800001.0
2007-08-02 00:29:00,2.0325,2.0325,2.0322,2.0323,141900000.0
2007-08-02 00:30:00,2.0323,2.0324,2.0323,2.0324,33600000.0
2007-08-02 00:31:00,2.0323,2.0323,2.0322,2.0323,78900000.0
2007-08-02 00:32:00,2.0323,2.0323,2.0322,2.0322,157600002.0
2007-08-02 00:33:00,2.0323,2.0323,2.0323,2.0323,102800001.0
2007-08-02 00:34:00,2.0323,2.0324,2.0323,2.0324,20800000.0
2007-08-02 00:35:00,2.0324,2.0324,2.0322,2.0322,112000000.0
2007-08-02 00:36:00,2.03208,2.03208,2.03201,2.03202,41000000.0
2007-08-02 00:37:00,2.0322,2.0322,2.0322,2.0322,12000000.0
2007-08-02 00:38:00,2.03191,2.03198,2.03184,2.03198,34500000.0
2007-08-02 00:39:00,2.03182,2.03195,2.03182,2.03191,60000000.0
2007-08-02 00:40:00,2.0322,2.0322,2.0321,2.0321,28600000.0
2007-08-02 00:41:00,2.0321,2.0321,2.0321,2.0321,28599999.0
2007-08-02 00:42:00,2.0321,2.0321,2.032,2.0321,570699997.0
2007-08-02 00:43:00,2.032,2.0322,2.032,2.0322,44299998.0
2007-08-02 00:44:00,2.0322,2.0322,2.0322,2.0322,19500000.0
2007-08-02 00:45:00,2.0323,2.0323,2.0322,2.0322,20800000.0
2007-08-02 00:46:00,2.0322,2.0322,2.0321,2.0321,132100001.0
2007-08-02 00:47:00,2.0321,2.0321,2.0318,2.0318,203100002.0
2007-08-02 00:48:00,2.0319,2.0319,2.0319,2.0319,113700000.0
2007-08-02 00:49:00,2.0319,2.0319,2.0319,2.0319,56900000.0
2007-08-02 00:50:00,2.0319,2.0319,2.0319,2.0319,12900000.0
2007-08-02 00:51:00,2.0319,2.032,2.0317,2.0319,190400000.0
2007-08-02 00:52:00,2.0319,2.032,2.0319,2.0319,416100009.0
2007-08-02 00:53:00,2.0319,2.0319,2.0317,2.0319,306699999.0
2007-08-02 00:54:00,2.0319,2.0319,2.0319,2.0319,94900000.0
2007-08-02 00:55:00,2.0319,2.0319,2.0319,2.0319,110599997.0
2007-08-02 00:56:00,2.0319,2.0319,2.0319,2.0319,35000000.0
2007-08-02 00:57:00,2.03162,2.03174,2.03155,2.03162,837900001.0
2007-08-02 00:58:00,2.0319,2.0319,2.0319,2.0319,42400000.0
2007-08-02 00:59:00,2.0319,2.0319,2.0317,2.0317,51600000.0
2007-08-02 01:00:00,2.0317,2.0317,2.0315,2.0315,152900001.0
2007-08-02 01:01:00,2.0315,2.0316,2.0315,2.0316,312700000.0
2007-08-02 01:02:00,2.0316,2.0317,2.0316,2.0316,105400000.0
2007-08-02 01:03:00,2.0316,2.0317,2.0315,2.0317,269099999.0
2007-08-02 01:04:00,2.0317,2.03175,2.0317,2.0317,49200001.0
2007-08-02 01:05:00,2.0317,2.0318,2.0317,2.0317,57200000.0
2007-08-02 01:06:00,2.0317,2.0317,2.0312,2.0312,252200000.0
2007-08-02 01:07:00,2.0312,2.0312,2.0312,2.0312,262400000.0
2007-08-02 01:08:00,2.0312,2.0312,2.031,2.031,499900000.0
2007-08-02 01:09:00,2.031,2.0314,2.031,2.0311,437400003.0
2007-08-02 01:10:00,2.0312,2.0313,2.03105,2.0312,130599999.0
2007-08-02 01:11:00,2.03095,2.03111,2.03086,2.031,185500000.0
2007-08-02 01:12:00,2.03106,2.03106,2.03087,2.03087,262200000.0
2007-08-02 01:13:00,2.0311,2.0311,2.0311,2.0311,76399999.0
2007-08-02 01:14:00,2.0311,2.0311,2.0311,2.0311,31999999.0
2007-08-02 01:15:00,2.0311,2.0312,2.0311,2.0312,40599998.0
2007-08-02 01:16:00,2.031,2.03108,2.03089,2.03108,210699998.0
2007-08-02 01:17:00,2.0311,2.0311,2.03091,2.03091,72599999.0
2007-08-02 01:18:00,2.0311,2.0311,2.03093,2.03103,85699999.0
2007-08-02 01:19:00,2.0312,2.0313,2.0311,2.0312,125199998.0
2007-08-02 01:20:00,2.0312,2.0312,2.0312,2.0312,40100000.0
2007-08-02 01:21:00,2.0312,2.0314,2.0312,2.0313,224300000.0
2007-08-02 01:22:00,2.0313,2.0314,2.0313,2.0313,50000000.0
2007-08-02 01:23:00,2.0313,2.0313,2.0313,2.0313,20000000.0
2007-08-02 01:24:00,2.0313,2.0313,2.0312,2.0312,317500000.0
2007-08-02 01:25:00,2.0312,2.0312,2.031,2.031,368299999.0
2007-08-02 01:26:00,2.031,2.0311,2.031,2.031,210800000.0
2007-08-02 01:27:00,2.0309,2.0309,2.0309,2.0309,439899999.0
2007-08-02 01:28:00,2.0309,2.0309,2.0301,2.0304,700900000.0
2007-08-02 01:29:00,2.0305,2.0308,2.0305,2.0307,461899998.0
2007-08-02 01:30:00,2.0307,2.0307,2.0303,2.0305,433599990.0
2007-08-02 01:31:00,2.0305,2.0305,2.03005,2.0304,952400002.0
2007-08-02 01:32:00,2.0304,2.0308,2.0301,2.03055,1549499995.0
2007-08-02 01:33:00,2.0306,2.0308,2.0305,2.0307,811899996.0
2007-08-02 01:34:00,2.0307,2.0308,2.0306,2.0306,235900000.0
2007-08-02 01:35:00,2.03048,2.03066,2.03035,2.03055,548999998.0
2007-08-02 01:36:00,2.0306,2.0306,2.0295,2.0302,328800001.0
2007-08-02 01:37:00,2.02965,2.03,2.0288,2.0293,975200007.0
2007-08-02 01:38:00,2.0295,2.0295,2.02925,2.0294,365200003.0
2007-08-02 01:39:00,2.0294,2.0294,2.0293,2.0293,515100007.0
2007-08-02 01:40:00,2.0293,2.0293,2.0293,2.0293,164899999.0
2007-08-02 01:41:00,2.0293,2.0293,2.0292,2.0293,209299997.0
2007-08-02 01:42:00,2.0293,2.0299,2.0293,2.0296,497199998.0
2007-08-02 01:43:00,2.0296,2.0297,2.0296,2.0296,352000004.0
2007-08-02 01:44:00,2.0296,2.0296,2.0295,2.0295,261099999.0
2007-08-02 01:45:00,2.0296,2.0297,2.0295,2.0295,173800000.0
2007-08-02 01:46:00,2.0295,2.0297,2.0295,2.0297,234599999.0
2007-08-02 01:47:00,2.0297,2.0298,2.0296,2.0297,444099995.0
2007-08-02 01:48:00,2.0295,2.02969,2.02928,2.02958,194300000.0
2007-08-02 01:49:00,2.0297,2.0297,2.0294,2.0295,398700000.0
2007-08-02 01:50:00,2.0294,2.0295,2.0294,2.0295,235800002.0
2007-08-02 01:51:00,2.0295,2.0295,2.0295,2.0295,100799996.0
2007-08-02 01:52:00,2.0295,2.0297,2.0295,2.0296,192400005.0
2007-08-02 01:53:00,2.0297,2.0298,2.0296,2.0296,111199999.0
2007-08-02 01:54:00,2.0296,2.0296,2.0295,2.0295,102000002.0
2007-08-02 01:55:00,2.0296,2.0296,2.0294,2.0295,376400006.0
2007-08-02 01:56:00,2.0295,2.0295,2.0293,2.0294,596900005.0
2007-08-02 01:57:00,2.0294,2.0298,2.0293,2.0296,521999998.0
2007-08-02 01:58:00,2.0296,2.0297,2.0295,2.0297,140400000.0
2007-08-02 01:59:00,2.0297,2.0297,2.0296,2.0297,277599992.0
2007-08-02 02:00:00,2.0297,2.0301,2.0296,2.0297,831599996.0
2007-08-02 02:01:00,2.0297,2.0297,2.0292,2.0293,376800001.0
2007-08-02 02:02:00,2.0293,2.0294,2.0292,2.0292,374400003.0
2007-08-02 02:03:00,2.0292,2.0293,2.0291,2.0292,429900005.0
2007-08-02 02:04:00,2.0292,2.0292,2.0291,2.0291,323000001.0
2007-08-02 02:05:00,2.0291,2.0291,2.0288,2.029,508700005.0
2007-08-02 02:06:00,2.029,2.0293,2.02895,2.029,499199999.0
2007-08-02 02:07:00,2.0289,2.029,2.0289,2.029,367100001.0
2007-08-02 02:08:00,2.029,2.0292,2.029,2.0291,691500004.0
2007-08-02 02:09:00,2.0291,2.0291,2.0291,2.0291,53400000.0
2007-08-02 02:10:00,2.0291,2.0291,2.0291,2.0291,53700000.0
2007-08-02 02:11:00,2.0291,2.0291,2.0289,2.0289,367100002.0
2007-08-02 02:12:00,2.0289,2.029,2.02875,2.0288,573000002.0
2007-08-02 02:13:00,2.0288,2.0288,2.02855,2.0286,372000001.0
2007-08-02 02:14:00,2.0286,2.0286,2.02825,2.02825,586899998.0
2007-08-02 02:15:00,2.0283,2.0283,2.0281,2.0282,230500000.0
2007-08-02 02:16:00,2.0282,2.0284,2.0282,2.0283,796000005.0
2007-08-02 02:17:00,2.0283,2.0288,2.0283,2.0288,507999998.0
2007-08-02 02:18:00,2.0288,2.029,2.0288,2.0288,468599991.0
2007-08-02 02:19:00,2.0288,2.0288,2.0286,2.0287,206300000.0
2007-08-02 02:20:00,2.0286,2.0287,2.0285,2.0285,278099999.0
2007-08-02 02:21:00,2.0285,2.0285,2.0285,2.0285,130600000.0
2007-08-02 02:22:00,2.0284,2.0287,2.0284,2.0286,509000002.0
2007-08-02 02:23:00,2.0285,2.0286,2.0285,2.0286,396299994.0
2007-08-02 02:24:00,2.0286,2.0286,2.0286,2.0286,109800003.0
2007-08-02 02:25:00,2.0286,2.0286,2.0286,2.0286,36100001.0
2007-08-02 02:26:00,2.0288,2.0288,2.0287,2.0287,287299995.0
2007-08-02 02:27:00,2.0286,2.0286,2.0283,2.0283,326899997.0
2007-08-02 02:28:00,2.0283,2.0284,2.0283,2.0284,242700000.0
2007-08-02 02:29:00,2.0285,2.0285,2.0283,2.0283,89400000.0
2007-08-02 02:30:00,2.0284,2.0288,2.0284,2.0288,286100000.0
2007-08-02 02:31:00,2.0288,2.0289,2.0288,2.0288,253600000.0
2007-08-02 02:32:00,2.0288,2.0289,2.0287,2.0287,564801993.0
2007-08-02 02:33:00,2.0287,2.0287,2.02865,2.0287,97100000.0
2007-08-02 02:34:00,2.0287,2.0288,2.0287,2.0288,154300007.0
2007-08-02 02:35:00,2.0288,2.0289,2.0288,2.0289,522200008.0
2007-08-02 02:36:00,2.0289,2.0289,2.0288,2.0289,581400002.0
2007-08-02 02:37:00,2.0289,2.0289,2.0289,2.0289,205700011.0
2007-08-02 02:38:00,2.02895,2.029,2.0288,2.0289,213200002.0
2007-08-02 02:39:00,2.0289,2.0289,2.0288,2.0289,180700002.0
2007-08-02 02:40:00,2.0289,2.029,2.0289,2.029,218400005.0
2007-08-02 02:41:00,2.0289,2.0291,2.02885,2.0289,875399993.0
2007-08-02 02:42:00,2.0291,2.0293,2.029,2.0291,298000000.0
2007-08-02 02:43:00,2.0291,2.0292,2.0291,2.0292,320100007.0
2007-08-02 02:44:00,2.0292,2.0292,2.0292,2.0292,87000001.0
2007-08-02 02:45:00,2.0293,2.0295,2.0293,2.0295,35500000.0
2007-08-02 02:46:00,2.0294,2.0295,2.02915,2.0294,126199999.0
2007-08-02 02:47:00,2.0294,2.0296,2.0294,2.0294,42100000.0
2007-08-02 02:48:00,2.0293,2.0294,2.029,2.0291,812399996.0
2007-08-02 02:49:00,2.0291,2.0293,2.0291,2.0292,365999998.0
2007-08-02 02:50:00,2.0293,2.0297,2.0293,2.0296,863799990.0
2007-08-02 02:51:00,2.0296,2.0296,2.0294,2.0295,452200003.0
2007-08-02 02:52:00,2.0295,2.0295,2.0294,2.0295,354700001.0
2007-08-02 02:53:00,2.0295,2.0295,2.0293,2.0294,319300000.0
2007-08-02 02:54:00,2.0294,2.0294,2.0292,2.0293,950700005.0
2007-08-02 02:55:00,2.0293,2.0295,2.0291,2.0291,961499994.0
2007-08-02 02:56:00,2.0291,2.0291,2.0288,2.0289,277099999.0
2007-08-02 02:57:00,2.0288,2.0291,2.0288,2.0291,198099997.0
2007-08-02 02:58:00,2.0291,2.0291,2.029,2.029,20800000.0
2007-08-02 02:59:00,2.029,2.029,2.0288,2.029,445300000.0
2007-08-02 03:00:00,2.029,2.029,2.02875,2.029,446300002.0
2007-08-02 03:01:00,2.029,2.0297,2.0289,2.0295,880100000.0
2007-08-02 03:02:00,2.0295,2.0295,2.0293,2.0293,90700000.0
2007-08-02 03:03:00,2.0293,2.0293,2.0292,2.0293,89599999.0
2007-08-02 03:04:00,2.0293,2.0293,2.0292,2.0292,202999995.0
2007-08-02 03:05:00,2.0292,2.0292,2.0292,2.0292,27800000.0
2007-08-02 03:06:00,2.0292,2.0293,2.0292,2.0292,144700000.0
2007-08-02 03:07:00,2.0293,2.02955,2.0292,2.02955,383400001.0
2007-08-02 03:08:00,2.02955,2.0297,2.0293,2.0295,450600000.0
2007-08-02 03:09:00,2.0295,2.0295,2.0295,2.0295,20000000.0
2007-08-02 03:10:00,2.0295,2.0295,2.0293,2.0293,116000000.0
2007-08-02 03:11:00,2.0293,2.0295,2.0292,2.0292,255500000.0
2007-08-02 03:12:00,2.0292,2.0292,2.0291,2.0291,129299999.0
2007-08-02 03:13:00,2.0291,2.0292,2.029,2.0291,154100000.0
2007-08-02 03:14:00,2.0291,2.0291,2.029,2.029,24000000.0
2007-08-02 03:15:00,2.029,2.029,2.029,2.029,88000000.0
2007-08-02 03:16:00,2.029,2.029,2.029,2.029,57600000.0
2007-08-02 03:17:00,2.029,2.029,2.0288,2.0288,190800001.0
2007-08-02 03:18:00,2.0288,2.0289,2.0287,2.0289,264299999.0
2007-08-02 03:19:00,2.0289,2.029,2.0288,2.0288,254300000.0
2007-08-02 03:20:00,2.0288,2.0288,2.02875,2.02875,370800000.0
2007-08-02 03:21:00,2.02875,2.0289,2.02875,2.0288,329500001.0
2007-08-02 03:22:00,2.0288,2.029,2.0288,2.0289,406500000.0
2007-08-02 03:23:00,2.0288,2.0291,2.0288,2.0291,500300008.0
2007-08-02 03:24:00,2.0291,2.0291,2.02905,2.0291,89399999.0
2007-08-02 03:25:00,2.0291,2.0291,2.02905,2.02905,63200001.0
2007-08-02 03:26:00,2.0291,2.0291,2.0291,2.0291,153500002.0
2007-08-02 03:27:00,2.0291,2.0292,2.0291,2.0292,78500003.0
2007-08-02 03:28:00,2.0293,2.0294,2.0291,2.0294,153500001.0
2007-08-02 03:29:00,2.0293,2.0294,2.0292,2.0292,71400000.0
2007-08-02 03:30:00,2.0292,2.0292,2.0292,2.0292,7200000.0
2007-08-02 03:31:00,2.0292,2.0292,2.0291,2.0291,49500000.0
2007-08-02 03:32:00,2.0291,2.0292,2.0291,2.0292,191100004.0
2007-08-02 03:33:00,2.02915,2.0294,2.0287,2.029,1514200004.0
2007-08-02 03:34:00,2.029,2.0292,2.02885,2.0291,328400003.0
2007-08-02 03:35:00,2.0293,2.0293,2.0291,2.02925,88900000.0
2007-08-02 03:36:00,2.0293,2.0295,2.0293,2.0293,161999999.0
2007-08-02 03:37:00,2.0294,2.0295,2.0293,2.0294,106299997.0
2007-08-02 03:38:00,2.0294,2.0296,2.0294,2.0295,216400000.0
2007-08-02 03:39:00,2.0295,2.0296,2.0295,2.0295,127099999.0
2007-08-02 03:40:00,2.0296,2.0296,2.0295,2.0296,91800000.0
2007-08-02 03:41:00,2.0296,2.0297,2.0296,2.0296,83200000.0
2007-08-02 03:42:00,2.0296,2.0296,2.0295,2.0295,57300001.0
2007-08-02 03:43:00,2.0295,2.0296,2.0295,2.0296,194000003.0
2007-08-02 03:44:00,2.0296,2.0297,2.0294,2.0296,652300003.0
2007-08-02 03:45:00,2.0296,2.0296,2.0295,2.0295,31800000.0
2007-08-02 03:46:00,2.0295,2.0296,2.0295,2.0296,58500001.0
2007-08-02 03:47:00,2.0296,2.0297,2.0296,2.0296,101000000.0
2007-08-02 03:48:00,2.0296,2.0296,2.0293,2.0293,150900001.0
2007-08-02 03:49:00,2.0293,2.0293,2.0293,2.0293,20000000.0
2007-08-02 03:50:00,2.0293,2.0294,2.0293,2.0294,48400000.0
2007-08-02 03:51:00,2.0293,2.0296,2.0293,2.0295,499899998.0
2007-08-02 03:52:00,2.0295,2.0296,2.0294,2.0295,195900000.0
2007-08-02 03:53:00,2.0294,2.0296,2.0291,2.0296,857099996.0
2007-08-02 03:54:00,2.0299,2.0301,2.0297,2.0301,67200000.0
2007-08-02 03:55:00,2.0301,2.03035,2.03,2.0301,722900002.0
2007-08-02 03:56:00,2.0301,2.0301,2.03,2.0301,94900002.0
2007-08-02 03:57:00,2.0301,2.0301,2.0301,2.0301,72000000.0
2007-08-02 03:58:00,2.0301,2.0301,2.0301,2.0301,259300000.0
2007-08-02 03:59:00,2.0301,2.0302,2.0301,2.0302,246600000.0
2007-08-02 04:00:00,2.0302,2.0302,2.03,2.03,142100000.0
2007-08-02 04:01:00,2.03,2.03,2.02985,2.02995,407600003.0
2007-08-02 04:02:00,2.03,2.03,2.0299,2.03,108700000.0
2007-08-02 04:03:00,2.02995,2.03,2.0299,2.03,169800000.0
2007-08-02 04:04:00,2.03,2.03,2.0298,2.0298,650100000.0
2007-08-02 04:05:00,2.0299,2.03,2.02975,2.0298,459700002.0
2007-08-02 04:06:00,2.0298,2.0299,2.02975,2.0298,289599999.0
2007-08-02 04:07:00,2.0298,2.03,2.0298,2.03,194799998.0
2007-08-02 04:08:00,2.03,2.0301,2.0297,2.0299,1048099998.0
2007-08-02 04:09:00,2.0299,2.0299,2.02945,2.0295,776000000.0
2007-08-02 04:10:00,2.0296,2.0298,2.0295,2.0295,381100002.0
2007-08-02 04:11:00,2.0295,2.0296,2.0295,2.0295,167200001.0
2007-08-02 04:12:00,2.0295,2.0298,2.0295,2.0297,540999998.0
2007-08-02 04:13:00,2.0297,2.0301,2.0297,2.0301,293300000.0
2007-08-02 04:14:00,2.0301,2.0301,2.03,2.0301,130800002.0
2007-08-02 04:15:00,2.0301,2.0302,2.0301,2.0301,291900000.0
2007-08-02 04:16:00,2.0302,2.0304,2.0301,2.0302,360500000.0
2007-08-02 04:17:00,2.0301,2.0302,2.0301,2.0302,354900000.0
2007-08-02 04:18:00,2.0302,2.0302,2.0302,2.0302,94300000.0
2007-08-02 04:19:00,2.03015,2.0302,2.03015,2.0302,129400000.0
2007-08-02 04:20:00,2.0303,2.0303,2.0301,2.0302,286200005.0
2007-08-02 04:21:00,2.0303,2.0303,2.0303,2.0303,1000000.0
2007-08-02 04:22:00,2.0303,2.0303,2.0302,2.0302,57300000.0
2007-08-02 04:23:00,2.0302,2.0303,2.0302,2.0303,164500000.0
2007-08-02 04:24:00,2.0303,2.03085,2.0303,2.0308,548600006.0
2007-08-02 04:25:00,2.0307,2.0312,2.0306,2.0308,729900003.0
2007-08-02 04:26:00,2.0307,2.0309,2.0305,2.0307,802400006.0
2007-08-02 04:27:00,2.0307,2.0307,2.0303,2.0304,295200000.0
2007-08-02 04:28:00,2.0303,2.0305,2.0303,2.0304,484199998.0
2007-08-02 04:29:00,2.0305,2.0306,2.03045,2.0306,177099999.0
2007-08-02 04:30:00,2.0304,2.0305,2.0303,2.0303,429399999.0
2007-08-02 04:31:00,2.0303,2.0307,2.0303,2.0307,142700001.0
2007-08-02 04:32:00,2.0307,2.0307,2.0307,2.0307,552399996.0
2007-08-02 04:33:00,2.0307,2.0307,2.0307,2.0307,41700000.0
2007-08-02 04:34:00,2.0307,2.0307,2.0305,2.0306,12900000.0
2007-08-02 04:35:00,2.0306,2.0306,2.0306,2.0306,24000000.0
2007-08-02 04:36:00,2.0306,2.0306,2.0305,2.0305,95600000.0
2007-08-02 04:37:00,2.0305,2.0306,2.0305,2.0305,240399998.0
2007-08-02 04:38:00,2.03027,2.03047,2.03015,2.03039,676800000.0
2007-08-02 04:39:00,2.0305,2.0305,2.0303,2.03035,346400003.0
2007-08-02 04:40:00,2.0304,2.0304,2.03035,2.0304,370400005.0
2007-08-02 04:41:00,2.0304,2.0304,2.0303,2.0303,281099998.0
2007-08-02 04:42:00,2.0303,2.0303,2.0303,2.0303,114399999.0
2007-08-02 04:43:00,2.0303,2.0303,2.0303,2.0303,366700002.0
2007-08-02 04:44:00,2.0303,2.0305,2.0303,2.0305,201200000.0
2007-08-02 04:45:00,2.0305,2.0306,2.0305,2.0306,781500007.0
2007-08-02 04:46:00,2.0306,2.0307,2.03045,2.03065,961400016.0
2007-08-02 04:47:00,2.0307,2.0309,2.0307,2.0309,406400003.0
2007-08-02 04:48:00,2.0309,2.031,2.0308,2.031,196000000.0
2007-08-02 04:49:00,2.031,2.0312,2.0309,2.031,418199999.0
2007-08-02 04:50:00,2.031,2.0314,2.031,2.0313,838600000.0
2007-08-02 04:51:00,2.0314,2.0316,2.0312,2.0314,1012400006.0
2007-08-02 04:52:00,2.0314,2.0318,2.03135,2.03165,1423700007.0
2007-08-02 04:53:00,2.0317,2.032,2.0317,2.03185,897299998.0
2007-08-02 04:54:00,2.032,2.0322,2.03185,2.0322,690300004.0
2007-08-02 04:55:00,2.0321,2.0322,2.0319,2.032,711599999.0
2007-08-02 04:56:00,2.032,2.032,2.0316,2.0318,589100004.0
2007-08-02 04:57:00,2.0318,2.032,2.0317,2.0317,599400002.0
2007-08-02 04:58:00,2.0318,2.0322,2.0318,2.0321,955599998.0
2007-08-02 04:59:00,2.0321,2.0324,2.0321,2.0323,603700004.0
2007-08-02 05:00:00,2.0323,2.0324,2.0321,2.0322,857900002.0
2007-08-02 05:01:00,2.0322,2.0323,2.03185,2.0319,858500001.0
2007-08-02 05:02:00,2.0319,2.0319,2.03165,2.0318,725500004.0
2007-08-02 05:03:00,2.0318,2.0318,2.03155,2.03165,396600000.0
2007-08-02 05:04:00,2.03155,2.0318,2.03155,2.0316,297399999.0
2007-08-02 05:05:00,2.0316,2.03175,2.0315,2.0316,385000002.0
2007-08-02 05:06:00,2.0317,2.0317,2.0315,2.0316,353400001.0
2007-08-02 05:07:00,2.0316,2.0318,2.0316,2.0316,613299997.0
2007-08-02 05:08:00,2.0316,2.03175,2.0316,2.0317,403500001.0
2007-08-02 05:09:00,2.0317,2.03175,2.0317,2.0317,63700000.0
2007-08-02 05:10:00,2.0317,2.03185,2.0317,2.03175,101599999.0
2007-08-02 05:11:00,2.03152,2.03157,2.03152,2.03152,311499994.0
2007-08-02 05:12:00,2.03151,2.03151,2.03128,2.03148,329599992.0
2007-08-02 05:13:00,2.03175,2.03185,2.03175,2.0318,198600001.0
2007-08-02 05:14:00,2.0318,2.0318,2.03155,2.03155,179599999.0
2007-08-02 05:15:00,2.0317,2.0318,2.03165,2.03165,46700000.0
2007-08-02 05:16:00,2.0317,2.0317,2.0316,2.0316,165400000.0
2007-08-02 05:17:00,2.0316,2.0316,2.0316,2.0316,117100000.0
2007-08-02 05:18:00,2.0316,2.0317,2.03155,2.03155,221700000.0
2007-08-02 05:19:00,2.0316,2.0316,2.0316,2.0316,110099997.0
2007-08-02 05:20:00,2.0316,2.0316,2.0316,2.0316,110099997.0
2007-08-02 05:21:00,2.0316,2.0316,2.0315,2.0316,136500000.0
2007-08-02 05:22:00,2.0316,2.0316,2.03155,2.0316,45100000.0
2007-08-02 05:23:00,2.0316,2.0316,2.0314,2.0314,189600000.0
2007-08-02 05:24:00,2.0314,2.0314,2.0313,2.0313,128400000.0
2007-08-02 05:25:00,2.0313,2.0313,2.0313,2.0313,216100000.0
2007-08-02 05:26:00,2.0313,2.0313,2.0312,2.0312,75100000.0
2007-08-02 05:27:00,2.03115,2.0313,2.0311,2.0312,88300001.0
2007-08-02 05:28:00,2.0312,2.0312,2.0312,2.0312,4000000.0
2007-08-02 05:29:00,2.0312,2.0312,2.0312,2.0312,8000000.0
2007-08-02 05:30:00,2.0312,2.0312,2.03095,2.0311,332700000.0
2007-08-02 05:31:00,2.0311,2.0311,2.031,2.031,32800000.0
2007-08-02 05:32:00,2.031,2.0311,2.031,2.0311,79700001.0
2007-08-02 05:33:00,2.031,2.0311,2.0308,2.0309,402400002.0
2007-08-02 05:34:00,2.0309,2.0309,2.03075,2.0309,170100000.0
2007-08-02 05:35:00,2.0309,2.0311,2.0309,2.0311,255199998.0
2007-08-02 05:36:00,2.03095,2.0311,2.03085,2.031,216599999.0
2007-08-02 05:37:00,2.031,2.031,2.0308,2.0308,242500001.0
2007-08-02 05:38:00,2.0308,2.0308,2.0302,2.0303,579200000.0
2007-08-02 05:39:00,2.0303,2.0303,2.03005,2.0302,399400000.0
2007-08-02 05:40:00,2.0302,2.0302,2.0298,2.03,561999999.0
2007-08-02 05:41:00,2.03,2.03,2.0292,2.0292,1029999998.0
2007-08-02 05:42:00,2.0293,2.0293,2.0289,2.02895,1360499999.0
2007-08-02 05:43:00,2.02895,2.029,2.02875,2.02885,663099994.0
2007-08-02 05:44:00,2.0289,2.0291,2.02885,2.0291,286799998.0
2007-08-02 05:45:00,2.0293,2.0308,2.0292,2.0302,1659799992.0
2007-08-02 05:46:00,2.0301,2.0306,2.03005,2.0306,451900001.0
2007-08-02 05:47:00,2.0306,2.0306,2.0302,2.0304,820699995.0
2007-08-02 05:48:00,2.0304,2.0306,2.0303,2.0304,445999997.0
2007-08-02 05:49:00,2.0304,2.0304,2.03025,2.0304,684400007.0
2007-08-02 05:50:00,2.0305,2.0307,2.0305,2.0307,175000001.0
2007-08-02 05:51:00,2.0307,2.0308,2.0306,2.0306,638399999.0
2007-08-02 05:52:00,2.0306,2.0308,2.0306,2.0306,261199997.0
2007-08-02 05:53:00,2.0306,2.0308,2.0306,2.0306,356699998.0
2007-08-02 05:54:00,2.0306,2.0307,2.03055,2.0306,364099999.0
2007-08-02 05:55:00,2.0306,2.0306,2.03,2.0302,860299994.0
2007-08-02 05:56:00,2.0302,2.0303,2.03,2.0301,524000003.0
2007-08-02 05:57:00,2.0301,2.0302,2.03,2.0302,154300005.0
2007-08-02 05:58:00,2.02988,2.03011,2.02988,2.03011,464400000.0
2007-08-02 05:59:00,2.0302,2.0304,2.02985,2.0299,591500001.0
2007-08-02 06:00:00,2.03,2.0304,2.0299,2.0303,820800008.0
2007-08-02 06:01:00,2.0303,2.0305,2.03,2.0305,489800002.0
2007-08-02 06:02:00,2.0305,2.0305,2.0305,2.0305,75900002.0
2007-08-02 06:03:00,2.0305,2.0305,2.0305,2.0305,429700012.0
2007-08-02 06:04:00,2.0305,2.0305,2.03045,2.03045,613000019.0
2007-08-02 06:05:00,2.0305,2.0306,2.03045,2.03055,409600007.0
2007-08-02 06:06:00,2.03055,2.03055,2.03055,2.03055,11100000.0
2007-08-02 06:07:00,2.0306,2.0306,2.0305,2.0305,156600004.0
2007-08-02 06:08:00,2.0305,2.0305,2.0305,2.0305,75000001.0
2007-08-02 06:09:00,2.0305,2.0308,2.0304,2.0304,353100000.0
2007-08-02 06:10:00,2.0304,2.0304,2.0304,2.0304,37900000.0
2007-08-02 06:11:00,2.0303,2.0304,2.0302,2.0303,487800000.0
2007-08-02 06:12:00,2.0302,2.0303,2.03,2.03,625300000.0
2007-08-02 06:13:00,2.03,2.0301,2.03,2.03,137099997.0
2007-08-02 06:14:00,2.03,2.0301,2.0297,2.0301,285100003.0
2007-08-02 06:15:00,2.03,2.03,2.0298,2.03,341499996.0
2007-08-02 06:16:00,2.0299,2.0301,2.0298,2.0299,463699999.0
2007-08-02 06:17:00,2.0299,2.0299,2.0299,2.0299,65900000.0
2007-08-02 06:18:00,2.0299,2.03,2.0296,2.0297,351099997.0
2007-08-02 06:19:00,2.0297,2.0298,2.0297,2.0297,217000007.0
2007-08-02 06:20:00,2.0297,2.0299,2.0297,2.0299,254300003.0
2007-08-02 06:21:00,2.0298,2.03,2.0297,2.03,293999998.0
2007-08-02 06:22:00,2.03,2.0302,2.03,2.03,385800001.0
2007-08-02 06:23:00,2.03,2.03,2.02955,2.0296,546799998.0
2007-08-02 06:24:00,2.0296,2.0296,2.0295,2.0296,235700000.0
2007-08-02 06:25:00,2.0296,2.0298,2.0296,2.0297,289500005.0
2007-08-02 06:26:00,2.0297,2.0297,2.0295,2.0295,498000000.0
2007-08-02 06:27:00,2.0295,2.0295,2.0289,2.029,1168499997.0
2007-08-02 06:28:00,2.0291,2.02925,2.02905,2.02905,370199999.0
2007-08-02 06:29:00,2.02905,2.0291,2.0289,2.0291,214500000.0
2007-08-02 06:30:00,2.0291,2.0294,2.02905,2.0294,313600002.0
2007-08-02 06:31:00,2.0293,2.0298,2.02925,2.0298,638399998.0
2007-08-02 06:32:00,2.0297,2.0303,2.0297,2.0302,1074199996.0
2007-08-02 06:33:00,2.0302,2.0304,2.0302,2.0302,398000003.0
2007-08-02 06:34:00,2.0302,2.0303,2.0302,2.0303,183500003.0
2007-08-02 06:35:00,2.0303,2.0304,2.0302,2.0302,168900000.0
2007-08-02 06:36:00,2.0303,2.0303,2.03,2.0301,245860000.0
2007-08-02 06:37:00,2.0302,2.0305,2.03,2.0301,1334699999.0
2007-08-02 06:38:00,2.03,2.0311,2.0293,2.0307,1159600006.0
2007-08-02 06:39:00,2.0306,2.0308,2.0304,2.0308,1159600006.0
2007-08-02 06:40:00,2.0308,2.0311,2.0304,2.0306,446000001.0
2007-08-02 06:41:00,2.0305,2.0307,2.0304,2.0307,795999991.0
2007-08-02 06:42:00,2.0307,2.0307,2.0305,2.0306,791600006.0
2007-08-02 06:43:00,2.0306,2.0307,2.0305,2.0307,897200008.0
2007-08-02 06:44:00,2.0307,2.0308,2.0305,2.0307,482800001.0
2007-08-02 06:45:00,2.0307,2.0307,2.0306,2.0307,130700002.0
2007-08-02 06:46:00,2.0307,2.0307,2.0305,2.0305,306900000.0
2007-08-02 06:47:00,2.0306,2.0306,2.0305,2.0306,281400001.0
2007-08-02 06:48:00,2.0306,2.0306,2.0297,2.0298,877300003.0
2007-08-02 06:49:00,2.0298,2.0298,2.0289,2.0289,652199996.0
2007-08-02 06:50:00,2.0289,2.0294,2.0288,2.0292,1270299999.0
2007-08-02 06:51:00,2.0292,2.0301,2.0292,2.0299,1110599999.0
2007-08-02 06:52:00,2.03,2.0302,2.03,2.0301,626100010.0
2007-08-02 06:53:00,2.0302,2.031,2.03,2.0309,1462500007.0
2007-08-02 06:54:00,2.0309,2.0312,2.0306,2.0306,1275999998.0
2007-08-02 06:55:00,2.0308,2.0308,2.0307,2.0308,227500002.0
2007-08-02 06:56:00,2.0308,2.0318,2.0308,2.0315,880000003.0
2007-08-02 06:57:00,2.0315,2.0315,2.0311,2.0312,377500005.0
2007-08-02 06:58:00,2.0311,2.0312,2.0311,2.0311,175400000.0
2007-08-02 06:59:00,2.0311,2.0311,2.031,2.031,245200000.0
2007-08-02 07:00:00,2.031,2.0315,2.031,2.0314,92400000.0
2007-08-02 07:01:00,2.0315,2.0315,2.0314,2.0314,131600001.0
2007-08-02 07:02:00,2.0314,2.0319,2.0314,2.0316,567699997.0
2007-08-02 07:03:00,2.0317,2.0317,2.0316,2.0317,73100000.0
2007-08-02 07:04:00,2.0317,2.0317,2.0315,2.0317,462900000.0
2007-08-02 07:05:00,2.0317,2.0317,2.0314,2.0316,995299995.0
2007-08-02 07:06:00,2.0316,2.0316,2.0314,2.0315,822300006.0
2007-08-02 07:07:00,2.0315,2.0316,2.0314,2.0316,150199999.0
2007-08-02 07:08:00,2.0316,2.0316,2.0314,2.0316,302099998.0
2007-08-02 07:09:00,2.0316,2.0316,2.0315,2.0316,284900004.0
2007-08-02 07:10:00,2.0316,2.0317,2.0315,2.0317,618599994.0
2007-08-02 07:11:00,2.0317,2.0317,2.0315,2.0315,196800001.0
2007-08-02 07:12:00,2.0316,2.0316,2.0315,2.0316,228600001.0
2007-08-02 07:13:00,2.0316,2.0316,2.0314,2.0315,101800000.0
2007-08-02 07:14:00,2.0315,2.0315,2.0314,2.0314,292000000.0
2007-08-02 07:15:00,2.0314,2.0314,2.0313,2.0313,459200001.0
2007-08-02 07:16:00,2.0313,2.0316,2.0313,2.0315,798300001.0
2007-08-02 07:17:00,2.0315,2.0316,2.0314,2.0316,464900002.0
2007-08-02 07:18:00,2.0315,2.0318,2.0315,2.0317,436300002.0
2007-08-02 07:19:00,2.0317,2.0321,2.0317,2.032,623900003.0
2007-08-02 07:20:00,2.032,2.0322,2.0319,2.0322,410499994.0
2007-08-02 07:21:00,2.0321,2.0321,2.0317,2.0319,761800009.0
2007-08-02 07:22:00,2.0319,2.0321,2.0319,2.0321,346400012.0
2007-08-02 07:23:00,2.0322,2.0322,2.0319,2.0319,251300004.0
2007-08-02 07:24:00,2.0319,2.0319,2.0312,2.0314,1345499994.0
2007-08-02 07:25:00,2.0313,2.0313,2.0304,2.0307,1153400006.0
2007-08-02 07:26:00,2.0307,2.0309,2.0306,2.0308,360699997.0
2007-08-02 07:27:00,2.0307,2.0309,2.0306,2.0308,1071200012.0
2007-08-02 07:28:00,2.0308,2.0311,2.0308,2.031,1010300005.0
2007-08-02 07:29:00,2.031,2.0312,2.031,2.0312,392600004.0
2007-08-02 07:30:00,2.0312,2.0312,2.0311,2.0311,987399988.0
2007-08-02 07:31:00,2.0311,2.0312,2.0311,2.0312,252200001.0
2007-08-02 07:32:00,2.0313,2.0313,2.0311,2.0312,203499997.0
2007-08-02 07:33:00,2.0312,2.0312,2.0311,2.0311,148199998.0
2007-08-02 07:34:00,2.0311,2.0311,2.031,2.031,335099999.0
2007-08-02 07:35:00,2.0311,2.0311,2.031,2.031,142999999.0
2007-08-02 07:36:00,2.031,2.0311,2.031,2.0311,88800001.0
2007-08-02 07:37:00,2.0311,2.0312,2.031,2.0311,469999996.0
2007-08-02 07:38:00,2.0312,2.0313,2.0312,2.0312,191300000.0
2007-08-02 07:39:00,2.0312,2.0314,2.0311,2.0311,221599999.0
2007-08-02 07:40:00,2.0311,2.0313,2.031,2.0312,864399995.0
2007-08-02 07:41:00,2.0312,2.0312,2.03095,2.031,598100008.0
2007-08-02 07:42:00,2.031,2.0311,2.0309,2.031,314400002.0
2007-08-02 07:43:00,2.031,2.031,2.0308,2.0308,444799997.0
2007-08-02 07:44:00,2.0308,2.0318,2.0308,2.0317,1345399999.0
2007-08-02 07:45:00,2.0318,2.0318,2.0315,2.0315,624000000.0
2007-08-02 07:46:00,2.0316,2.0318,2.0315,2.0317,848200000.0
2007-08-02 07:47:00,2.0317,2.0319,2.0317,2.0317,129199998.0
2007-08-02 07:48:00,2.0317,2.0317,2.0317,2.0317,100000000.0
2007-08-02 07:49:00,2.0317,2.0317,2.0317,2.0317,384400003.0
2007-08-02 07:50:00,2.0317,2.0317,2.0313,2.0313,643899999.0
2007-08-02 07:51:00,2.0313,2.0316,2.0313,2.0315,133799998.0
2007-08-02 07:52:00,2.0314,2.0314,2.031,2.031,455199999.0
2007-08-02 07:53:00,2.031,2.0311,2.0307,2.0307,344899998.0
2007-08-02 07:54:00,2.0307,2.0307,2.0304,2.0305,1292900000.0
2007-08-02 07:55:00,2.0306,2.0309,2.0306,2.0307,475500000.0
2007-08-02 07:56:00,2.0307,2.0307,2.0306,2.0306,882400006.0
2007-08-02 07:57:00,2.0306,2.0306,2.0303,2.0305,827800001.0
2007-08-02 07:58:00,2.0305,2.0307,2.0305,2.0306,282600002.0
2007-08-02 07:59:00,2.0306,2.0307,2.0305,2.0307,839800006.0
2007-08-02 08:00:00,2.0307,2.0308,2.0306,2.0306,214900000.0
2007-08-02 08:01:00,2.0308,2.0308,2.0304,2.0305,941999999.0
2007-08-02 08:02:00,2.0305,2.0307,2.0305,2.0307,360300000.0
2007-08-02 08:03:00,2.0307,2.0307,2.0307,2.0307,46400000.0
2007-08-02 08:04:00,2.0307,2.0308,2.0306,2.0307,318000000.0
2007-08-02 08:05:00,2.0308,2.0312,2.0306,2.0309,861199998.0
2007-08-02 08:06:00,2.0309,2.0312,2.0309,2.0312,214000000.0
2007-08-02 08:07:00,2.0312,2.0313,2.0311,2.0312,118900002.0
2007-08-02 08:08:00,2.031,2.0312,2.0308,2.0312,533100001.0
2007-08-02 08:09:00,2.0312,2.0312,2.031,2.031,385700001.0
2007-08-02 08:10:00,2.0311,2.0313,2.0311,2.0312,182400002.0
2007-08-02 08:11:00,2.0312,2.03135,2.0312,2.03135,50700000.0
2007-08-02 08:12:00,2.03135,2.03135,2.0312,2.0312,202999999.0
2007-08-02 08:13:00,2.0312,2.0313,2.0311,2.0311,807900004.0
2007-08-02 08:14:00,2.0312,2.0313,2.0311,2.0312,291900002.0
2007-08-02 08:15:00,2.0312,2.0312,2.03105,2.03105,927600004.0
2007-08-02 08:16:00,2.0311,2.0311,2.0308,2.0308,663499994.0
2007-08-02 08:17:00,2.0308,2.0308,2.0305,2.0306,423799996.0
2007-08-02 08:18:00,2.0306,2.0306,2.0305,2.0305,408300005.0
2007-08-02 08:19:00,2.0305,2.0306,2.0305,2.0306,227700008.0
2007-08-02 08:20:00,2.0308,2.0309,2.0307,2.0307,923799993.0
2007-08-02 08:21:00,2.0307,2.0308,2.0307,2.0307,608999994.0
2007-08-02 08:22:00,2.0307,2.0307,2.03065,2.0307,138400000.0
2007-08-02 08:23:00,2.0308,2.0311,2.0308,2.031,432699999.0
2007-08-02 08:24:00,2.031,2.0315,2.031,2.0315,676200002.0
2007-08-02 08:25:00,2.0315,2.0318,2.0312,2.03145,1732900008.0
2007-08-02 08:26:00,2.03145,2.0315,2.0312,2.0312,1065100002.0
2007-08-02 08:27:00,2.0312,2.0316,2.0312,2.0315,2111600014.0
2007-08-02 08:28:00,2.0315,2.0315,2.0309,2.031,1041799991.0
2007-08-02 08:29:00,2.031,2.0312,2.0309,2.0309,995900001.0
2007-08-02 08:30:00,2.0308,2.0317,2.0308,2.0313,1844500001.0
2007-08-02 08:31:00,2.0314,2.0315,2.0312,2.0313,1130900000.0
2007-08-02 08:32:00,2.0313,2.0316,2.0313,2.0315,762900003.0
2007-08-02 08:33:00,2.0315,2.0316,2.03145,2.0315,977399996.0
2007-08-02 08:34:00,2.0315,2.0316,2.0314,2.0315,1094799998.0
2007-08-02 08:35:00,2.0315,2.0316,2.0315,2.0315,165600000.0
2007-08-02 08:36:00,2.0315,2.0316,2.0314,2.0314,413300002.0
2007-08-02 08:37:00,2.0314,2.0314,2.0313,2.0313,550800005.0
2007-08-02 08:38:00,2.0313,2.0313,2.0311,2.0312,430400000.0
2007-08-02 08:39:00,2.0312,2.0312,2.031,2.0311,747199993.0
2007-08-02 08:40:00,2.0311,2.0318,2.0311,2.0317,1324499998.0
2007-08-02 08:41:00,2.0317,2.0318,2.03145,2.0315,1203699990.0
2007-08-02 08:42:00,2.0315,2.0315,2.0313,2.0314,650900000.0
2007-08-02 08:43:00,2.0314,2.0317,2.0314,2.0317,959699998.0
2007-08-02 08:44:00,2.0317,2.0319,2.0317,2.0319,1210699996.0
2007-08-02 08:45:00,2.0319,2.032,2.0317,2.0317,844099987.0
2007-08-02 08:46:00,2.0317,2.032,2.0317,2.03185,1616600013.0
2007-08-02 08:47:00,2.03185,2.032,2.0318,2.03195,1538800008.0
2007-08-02 08:48:00,2.032,2.0331,2.032,2.0328,2134599992.0
2007-08-02 08:49:00,2.0328,2.0328,2.0324,2.0326,1440099990.0
2007-08-02 08:50:00,2.03245,2.0326,2.0322,2.0322,1772300011.0
2007-08-02 08:51:00,2.0323,2.0326,2.0322,2.0326,1219299995.0
2007-08-02 08:52:00,2.0325,2.0329,2.0324,2.0325,1957999992.0
2007-08-02 08:53:00,2.0324,2.0327,2.0324,2.0327,1192799996.0
2007-08-02 08:54:00,2.0327,2.0327,2.0322,2.0325,501499991.0
2007-08-02 08:55:00,2.0325,2.0325,2.0323,2.0323,501499991.0
2007-08-02 08:56:00,2.0323,2.0323,2.0321,2.0321,567499997.0
2007-08-02 08:57:00,2.0322,2.0322,2.0321,2.0322,643799995.0
2007-08-02 08:58:00,2.0322,2.0322,2.032,2.03205,664799997.0
2007-08-02 08:59:00,2.0321,2.0323,2.032,2.0323,1043399994.0
2007-08-02 09:00:00,2.0324,2.0327,2.0322,2.0324,1131300006.0
2007-08-02 09:01:00,2.0325,2.0325,2.0319,2.0319,1131300006.0
2007-08-02 09:02:00,2.0318,2.0319,2.0312,2.0316,1584700009.0
2007-08-02 09:03:00,2.0317,2.032,2.0315,2.0316,1584700009.0
2007-08-02 09:04:00,2.0316,2.0318,2.0315,2.0316,1624000005.0
2007-08-02 09:05:00,2.0316,2.0316,2.0315,2.0315,1130700001.0
2007-08-02 09:06:00,2.0315,2.0316,2.0314,2.0316,1143099994.0
2007-08-02 09:07:00,2.0314,2.0314,2.0311,2.0312,1668500007.0
2007-08-02 09:08:00,2.0312,2.0312,2.0309,2.0311,1668500007.0
2007-08-02 09:09:00,2.0311,2.0316,2.0311,2.0314,1219100007.0
2007-08-02 09:10:00,2.0315,2.0316,2.0315,2.0315,1867900005.0
2007-08-02 09:11:00,2.03155,2.0316,2.0314,2.03145,1867900005.0
2007-08-02 09:12:00,2.0315,2.0315,2.03125,2.0313,2098000001.0
2007-08-02 09:13:00,2.0313,2.0315,2.0313,2.0313,1942699993.0
2007-08-02 09:14:00,2.03135,2.032,2.0313,2.0319,1574599996.0
2007-08-02 09:15:00,2.0319,2.0321,2.0318,2.0318,2007800004.0
2007-08-02 09:16:00,2.0318,2.0318,2.0314,2.0315,1865000004.0
2007-08-02 09:17:00,2.0316,2.0317,2.0315,2.0316,1244900000.0
2007-08-02 09:18:00,2.0316,2.0317,2.03155,2.0316,1244900000.0
2007-08-02 09:19:00,2.0317,2.0319,2.0317,2.0317,1966300000.0
2007-08-02 09:20:00,2.0317,2.0318,2.03145,2.03145,1966300000.0
2007-08-02 09:21:00,2.0315,2.0317,2.0314,2.0315,1210100007.0
2007-08-02 09:22:00,2.0315,2.0316,2.0311,2.0311,1395799997.0
2007-08-02 09:23:00,2.0311,2.0312,2.0308,2.0309,1749599995.0
2007-08-02 09:24:00,2.0308,2.0308,2.0305,2.0307,1301300000.0
2007-08-02 09:25:00,2.0307,2.03105,2.0307,2.03085,1301300000.0
2007-08-02 09:26:00,2.0309,2.0312,2.0309,2.0311,1943499999.0
2007-08-02 09:27:00,2.0311,2.0311,2.03095,2.03095,297300000.0
2007-08-02 09:28:00,2.0309,2.031,2.0307,2.0309,2145400003.0
2007-08-02 09:29:00,2.0309,2.0309,2.0306,2.0307,2145400003.0
2007-08-02 09:30:00,2.0307,2.0307,2.0303,2.0304,1779299993.0
2007-08-02 09:31:00,2.0305,2.0305,2.0303,2.0303,645299998.0
2007-08-02 09:32:00,2.0303,2.0303,2.03015,2.0303,747900008.0
2007-08-02 09:33:00,2.0303,2.0304,2.03025,2.0303,622700001.0
2007-08-02 09:34:00,2.03025,2.0305,2.03015,2.03025,867699999.0
2007-08-02 09:35:00,2.03025,2.0303,2.0302,2.0303,920399996.0
2007-08-02 09:36:00,2.0304,2.0304,2.0304,2.0304,147000000.0
2007-08-02 09:37:00,2.0303,2.0304,2.03025,2.0304,1175599994.0
2007-08-02 09:38:00,2.0304,2.0304,2.03025,2.03025,667600002.0
2007-08-02 09:39:00,2.03025,2.0304,2.03025,2.0303,390400001.0
2007-08-02 09:40:00,2.0303,2.0304,2.03025,2.0304,1253099989.0
2007-08-02 09:41:00,2.0303,2.0307,2.0303,2.03055,1697500005.0
2007-08-02 09:42:00,2.03055,2.0307,2.0305,2.0305,1330400002.0
2007-08-02 09:43:00,2.0305,2.0306,2.0304,2.0305,903399998.0
2007-08-02 09:44:00,2.0305,2.0306,2.03035,2.0304,806800003.0
2007-08-02 09:45:00,2.0304,2.0304,2.0302,2.0303,645499996.0
2007-08-02 09:46:00,2.0303,2.0304,2.03015,2.0304,2071099998.0
2007-08-02 09:47:00,2.0304,2.0305,2.0303,2.0303,1564400008.0
2007-08-02 09:48:00,2.0303,2.0303,2.03025,2.0303,230799997.0
2007-08-02 09:49:00,2.0304,2.0304,2.03025,2.0303,637099994.0
2007-08-02 09:50:00,2.0304,2.0304,2.03015,2.0303,1834599996.0
2007-08-02 09:51:00,2.03025,2.0304,2.03025,2.0304,733999999.0
2007-08-02 09:52:00,2.0304,2.0304,2.03,2.0304,1453559996.0
2007-08-02 09:53:00,2.0304,2.0304,2.0303,2.0303,1138899996.0
2007-08-02 09:54:00,2.0304,2.0304,2.0303,2.0304,336800000.0
2007-08-02 09:55:00,2.0304,2.0304,2.0302,2.0304,728399997.0
2007-08-02 09:56:00,2.0304,2.0304,2.0303,2.0303,650200000.0
2007-08-02 09:57:00,2.0303,2.0303,2.03025,2.0303,1169499990.0
2007-08-02 09:58:00,2.0303,2.0305,2.0302,2.03025,1596899999.0
2007-08-02 09:59:00,2.03025,2.0304,2.03025,2.03025,870899997.0
2007-08-02 10:00:00,2.0303,2.0303,2.0302,2.0302,1774400005.0
2007-08-02 10:01:00,2.0302,2.0302,2.0302,2.0302,838700000.0
2007-08-02 10:02:00,2.0302,2.0302,2.0301,2.0301,828500000.0
2007-08-02 10:03:00,2.0301,2.0302,2.0299,2.03,1944600019.0
2007-08-02 10:04:00,2.03,2.0301,2.0297,2.03,2065900000.0
2007-08-02 10:05:00,2.02985,2.03,2.02975,2.02975,1716700002.0
2007-08-02 10:06:00,2.0298,2.0301,2.0297,2.0301,1671099986.0
2007-08-02 10:07:00,2.03005,2.0301,2.0299,2.0301,1671099986.0
2007-08-02 10:08:00,2.0301,2.0301,2.0299,2.0301,1847799998.0
2007-08-02 10:09:00,2.0302,2.0304,2.03,2.0301,1847799998.0
2007-08-02 10:10:00,2.03,2.0303,2.03,2.03,1847799998.0
2007-08-02 10:11:00,2.03005,2.0303,2.03,2.0303,1847799998.0
2007-08-02 10:12:00,2.0303,2.0303,2.0302,2.0303,1439999989.0
2007-08-02 10:13:00,2.0303,2.0304,2.03015,2.03025,553600005.0
2007-08-02 10:14:00,2.0303,2.0303,2.0302,2.0303,474800000.0
2007-08-02 10:15:00,2.0303,2.0304,2.0303,2.0303,855799999.0
2007-08-02 10:16:00,2.0303,2.0304,2.0303,2.0304,974400004.0
2007-08-02 10:17:00,2.0304,2.0304,2.0302,2.0304,1004699995.0
2007-08-02 10:18:00,2.0304,2.0304,2.03025,2.0304,829600000.0
2007-08-02 10:19:00,2.0304,2.0304,2.0302,2.0303,1230600000.0
2007-08-02 10:20:00,2.0303,2.0303,2.0302,2.0303,471400001.0
2007-08-02 10:21:00,2.0303,2.0304,2.03015,2.03025,947300011.0
2007-08-02 10:22:00,2.0302,2.0303,2.0302,2.0303,822100009.0
2007-08-02 10:23:00,2.0303,2.0303,2.03025,2.0303,253900006.0
2007-08-02 10:24:00,2.0303,2.0306,2.0303,2.03035,1570699989.0
2007-08-02 10:25:00,2.0304,2.03075,2.03035,2.03055,1055700010.0
2007-08-02 10:26:00,2.03055,2.0306,2.0303,2.0303,825500002.0
2007-08-02 10:27:00,2.0303,2.0304,2.03015,2.0304,1500400015.0
2007-08-02 10:28:00,2.0304,2.0304,2.0301,2.03015,972000009.0
2007-08-02 10:29:00,2.0302,2.0303,2.0302,2.0303,340300000.0
2007-08-02 10:30:00,2.0303,2.03045,2.0303,2.0303,460800005.0
2007-08-02 10:31:00,2.0303,2.0304,2.03025,2.0303,912399992.0
2007-08-02 10:32:00,2.0303,2.0303,2.03025,2.03025,676699996.0
2007-08-02 10:33:00,2.0303,2.0306,2.0303,2.0305,780400005.0
2007-08-02 10:34:00,2.0305,2.0305,2.0304,2.0304,298999996.0
2007-08-02 10:35:00,2.0304,2.0305,2.03035,2.0305,606899999.0
2007-08-02 10:36:00,2.0305,2.0307,2.03045,2.0305,1143500009.0
2007-08-02 10:37:00,2.0305,2.0306,2.0304,2.0304,1340399999.0
2007-08-02 10:38:00,2.0305,2.0305,2.0304,2.0304,371400001.0
2007-08-02 10:39:00,2.0304,2.0305,2.0302,2.0303,1345200005.0
2007-08-02 10:40:00,2.0303,2.0304,2.03025,2.0303,610800000.0
2007-08-02 10:41:00,2.0303,2.0304,2.0303,2.0304,171100000.0
2007-08-02 10:42:00,2.0304,2.0304,2.0303,2.0304,1336299989.0
2007-08-02 10:43:00,2.0304,2.0306,2.03035,2.03035,820999998.0
2007-08-02 10:44:00,2.0304,2.0304,2.03015,2.0302,1771500006.0
2007-08-02 10:45:00,2.0303,2.0303,2.03015,2.0303,763000007.0
2007-08-02 10:46:00,2.0303,2.0303,2.0302,2.0302,753600001.0
2007-08-02 10:47:00,2.0302,2.0302,2.03,2.0301,935499998.0
2007-08-02 10:48:00,2.0301,2.0302,2.0301,2.0302,799599997.0
2007-08-02 10:49:00,2.0302,2.0302,2.03,2.0301,904500006.0
2007-08-02 10:50:00,2.03005,2.0302,2.03,2.03,744000001.0
2007-08-02 10:51:00,2.03,2.0301,2.03,2.0301,470100000.0
2007-08-02 10:52:00,2.0301,2.0301,2.03,2.0301,440699998.0
2007-08-02 10:53:00,2.0301,2.0301,2.02995,2.03,458699999.0
2007-08-02 10:54:00,2.0299,2.0299,2.029,2.0291,2016100029.0
2007-08-02 10:55:00,2.0292,2.0297,2.0291,2.0296,2016100029.0
2007-08-02 10:56:00,2.0296,2.0297,2.0293,2.0294,2016100029.0
2007-08-02 10:57:00,2.0294,2.0295,2.0293,2.0293,1893829996.0
2007-08-02 10:58:00,2.0294,2.0294,2.02905,2.02905,1893829996.0
2007-08-02 10:59:00,2.0292,2.0292,2.0287,2.0287,1809600002.0
2007-08-02 11:00:00,2.0286,2.0289,2.0286,2.0289,1809600002.0
2007-08-02 11:01:00,2.029,2.0293,2.029,2.0292,1809600002.0
2007-08-02 11:02:00,2.0292,2.0299,2.0291,2.0299,2034399969.0
2007-08-02 11:03:00,2.0298,2.0299,2.0296,2.0298,2034399969.0
2007-08-02 11:04:00,2.0297,2.0297,2.0293,2.0293,2034399969.0
2007-08-02 11:05:00,2.0294,2.0296,2.0292,2.0293,2034399969.0
2007-08-02 11:06:00,2.0292,2.0293,2.0289,2.0291,2034399969.0
2007-08-02 11:07:00,2.0291,2.0292,2.029,2.0292,2034399969.0
2007-08-02 11:08:00,2.0292,2.0294,2.0291,2.02915,1677799998.0
2007-08-02 11:09:00,2.02915,2.0293,2.0288,2.0289,2139400007.0
2007-08-02 11:10:00,2.0287,2.0288,2.0285,2.0286,1850399999.0
2007-08-02 11:11:00,2.0286,2.0293,2.0286,2.0291,1850399999.0
2007-08-02 11:12:00,2.02905,2.0293,2.0289,2.0289,1411399995.0
2007-08-02 11:13:00,2.0289,2.0292,2.0288,2.029,2014400011.0
2007-08-02 11:14:00,2.029,2.0291,2.0289,2.029,1406500003.0
2007-08-02 11:15:00,2.029,2.029,2.0288,2.029,1316000004.0
2007-08-02 11:16:00,2.0291,2.0291,2.029,2.0291,1284500006.0
2007-08-02 11:17:00,2.029,2.0291,2.0288,2.029,1284500006.0
2007-08-02 11:18:00,2.029,2.0291,2.0289,2.02895,813299994.0
2007-08-02 11:19:00,2.02895,2.0292,2.02895,2.0291,635300006.0
2007-08-02 11:20:00,2.0291,2.0291,2.02905,2.0291,266000000.0
2007-08-02 11:21:00,2.0291,2.0292,2.02905,2.0291,910999986.0
2007-08-02 11:22:00,2.0291,2.0292,2.02905,2.02915,126600004.0
2007-08-02 11:23:00,2.0292,2.0294,2.0291,2.0292,750099998.0
2007-08-02 11:24:00,2.0292,2.0293,2.02895,2.02895,872599997.0
2007-08-02 11:25:00,2.0291,2.0291,2.0289,2.029,1224600002.0
2007-08-02 11:26:00,2.029,2.0292,2.029,2.0292,1274899995.0
2007-08-02 11:27:00,2.0292,2.0292,2.02895,2.029,1258700000.0
2007-08-02 11:28:00,2.029,2.0291,2.0289,2.0289,614300001.0
2007-08-02 11:29:00,2.0288,2.0289,2.0287,2.0289,1635600001.0
2007-08-02 11:30:00,2.0289,2.029,2.02875,2.0289,1635600001.0
2007-08-02 11:31:00,2.0289,2.0289,2.0289,2.0289,738299974.0
2007-08-02 11:32:00,2.0288,2.0288,2.0286,2.0286,1599100001.0
2007-08-02 11:33:00,2.0287,2.0287,2.02845,2.0286,1599100001.0
2007-08-02 11:34:00,2.0285,2.0287,2.02845,2.0287,1974999991.0
2007-08-02 11:35:00,2.0287,2.0287,2.0285,2.0285,1731599995.0
2007-08-02 11:36:00,2.0285,2.0285,2.0281,2.0281,1684600005.0
2007-08-02 11:37:00,2.0281,2.0284,2.0281,2.0282,1711199974.0
2007-08-02 11:38:00,2.0283,2.0287,2.0282,2.0286,1253600007.0
2007-08-02 11:39:00,2.0286,2.0286,2.0285,2.0286,404699999.0
2007-08-02 11:40:00,2.0286,2.0286,2.0284,2.0285,1338399999.0
2007-08-02 11:41:00,2.0284,2.02855,2.02835,2.0285,1566599998.0
2007-08-02 11:42:00,2.0285,2.0285,2.0283,2.0284,1890899993.0
2007-08-02 11:43:00,2.0284,2.0284,2.0283,2.0283,1501499991.0
2007-08-02 11:44:00,2.0283,2.0285,2.02825,2.0283,629800000.0
2007-08-02 11:45:00,2.02825,2.0285,2.02825,2.0285,389800004.0
2007-08-02 11:46:00,2.0285,2.0285,2.0283,2.0283,519800000.0
2007-08-02 11:47:00,2.0283,2.0283,2.02825,2.0283,337200001.0
2007-08-02 11:48:00,2.0283,2.0284,2.0283,2.0284,434199999.0
2007-08-02 11:49:00,2.0284,2.0284,2.0283,2.0283,298900002.0
2007-08-02 11:50:00,2.0283,2.0286,2.0283,2.0284,890500004.0
2007-08-02 11:51:00,2.0284,2.0288,2.02835,2.0286,1186999993.0
2007-08-02 11:52:00,2.02855,2.0287,2.02855,2.0286,991700002.0
2007-08-02 11:53:00,2.0286,2.0286,2.0285,2.0286,995499999.0
2007-08-02 11:54:00,2.0286,2.0287,2.0285,2.0286,670700003.0
2007-08-02 11:55:00,2.0286,2.0286,2.0285,2.0285,1202499992.0
2007-08-02 11:56:00,2.0285,2.0286,2.0285,2.0285,563299987.0
2007-08-02 11:57:00,2.0285,2.0287,2.0284,2.0285,1091399999.0
2007-08-02 11:58:00,2.0285,2.0288,2.0284,2.0287,1493600000.0
2007-08-02 11:59:00,2.0285,2.0288,2.0285,2.0288,1125500000.0
2007-08-02 12:00:00,2.0289,2.0293,2.0288,2.0291,1125500000.0
2007-08-02 12:01:00,2.02905,2.0293,2.02905,2.0293,1125500000.0
2007-08-02 12:02:00,2.0293,2.0294,2.0291,2.0292,917500001.0
2007-08-02 12:03:00,2.0292,2.0292,2.02875,2.0289,1292799999.0
2007-08-02 12:04:00,2.029,2.0291,2.0289,2.0291,2035300015.0
2007-08-02 12:05:00,2.02905,2.0292,2.02895,2.0291,2035300015.0
2007-08-02 12:06:00,2.0291,2.0295,2.0291,2.0294,1949699994.0
2007-08-02 12:07:00,2.0294,2.0296,2.0293,2.0293,1984299994.0
2007-08-02 12:08:00,2.0293,2.0294,2.0293,2.0293,463299994.0
2007-08-02 12:09:00,2.0294,2.0295,2.0293,2.0294,1080699992.0
2007-08-02 12:10:00,2.02935,2.0295,2.02935,2.0294,620199999.0
2007-08-02 12:11:00,2.0294,2.0294,2.0293,2.0293,820499992.0
2007-08-02 12:12:00,2.0293,2.0297,2.0287,2.0287,1475600000.0
2007-08-02 12:13:00,2.029,2.0292,2.0288,2.0292,1145700009.0
2007-08-02 12:14:00,2.0289,2.029,2.0287,2.0287,1145700009.0
2007-08-02 12:15:00,2.0286,2.0287,2.02855,2.0287,1464999994.0
2007-08-02 12:16:00,2.0287,2.029,2.0287,2.0289,1960400002.0
2007-08-02 12:17:00,2.0289,2.029,2.0288,2.0289,1788199999.0
2007-08-02 12:18:00,2.0289,2.0289,2.0288,2.0289,988799998.0
2007-08-02 12:19:00,2.0289,2.029,2.0289,2.0289,387899997.0
2007-08-02 12:20:00,2.0289,2.029,2.0286,2.0286,600199997.0
2007-08-02 12:21:00,2.0286,2.0287,2.02855,2.0287,587299999.0
2007-08-02 12:22:00,2.0287,2.0288,2.02845,2.0287,1581200001.0
2007-08-02 12:23:00,2.0287,2.0289,2.0286,2.0286,1202699999.0
2007-08-02 12:24:00,2.0286,2.029,2.0286,2.029,1256399997.0
2007-08-02 12:25:00,2.0291,2.0291,2.0288,2.029,1007800000.0
2007-08-02 12:26:00,2.029,2.0292,2.0289,2.0291,1007800000.0
2007-08-02 12:27:00,2.0291,2.02965,2.0291,2.0295,1819500003.0
2007-08-02 12:28:00,2.0295,2.0295,2.0295,2.0295,246900000.0
2007-08-02 12:29:00,2.0295,2.02955,2.02935,2.0294,1119200008.0
2007-08-02 12:30:00,2.02945,2.0296,2.02945,2.0295,827900002.0
2007-08-02 12:31:00,2.0295,2.0296,2.0292,2.02945,1847600001.0
2007-08-02 12:32:00,2.0295,2.0295,2.0292,2.0293,848799993.0
2007-08-02 12:33:00,2.0294,2.0294,2.0292,2.0294,643600005.0
2007-08-02 12:34:00,2.0294,2.0294,2.02905,2.02915,729900004.0
2007-08-02 12:35:00,2.0292,2.0293,2.02915,2.0293,692799994.0
2007-08-02 12:36:00,2.0293,2.0294,2.0293,2.0293,143400001.0
2007-08-02 12:37:00,2.0293,2.0295,2.0293,2.0294,501900000.0
2007-08-02 12:38:00,2.0294,2.0294,2.02925,2.0293,783799996.0
2007-08-02 12:39:00,2.0293,2.0293,2.0293,2.0293,568799999.0
2007-08-02 12:40:00,2.0293,2.0293,2.0293,2.0293,390300000.0
2007-08-02 12:41:00,2.0293,2.0293,2.0285,2.0286,1549499999.0
2007-08-02 12:42:00,2.0286,2.0287,2.0285,2.0286,997600013.0
2007-08-02 12:43:00,2.0286,2.0287,2.0284,2.0285,753200001.0
2007-08-02 12:44:00,2.02845,2.0286,2.02845,2.02855,459900002.0
2007-08-02 12:45:00,2.02855,2.0286,2.02835,2.0286,1566300003.0
2007-08-02 12:46:00,2.0286,2.0289,2.0285,2.0289,830100004.0
2007-08-02 12:47:00,2.0289,2.0289,2.0287,2.0287,1468900003.0
2007-08-02 12:48:00,2.0287,2.0289,2.0287,2.0289,655099997.0
2007-08-02 12:49:00,2.0289,2.0289,2.0287,2.0288,864899999.0
2007-08-02 12:50:00,2.0288,2.0289,2.0288,2.0289,1642700005.0
2007-08-02 12:51:00,2.0289,2.0291,2.0288,2.0291,1955299995.0
2007-08-02 12:52:00,2.0292,2.0294,2.0291,2.0294,1885099999.0
2007-08-02 12:53:00,2.0294,2.0296,2.02935,2.02945,1623300000.0
2007-08-02 12:54:00,2.0294,2.0294,2.0293,2.0294,1115399994.0
2007-08-02 12:55:00,2.0294,2.0296,2.02935,2.0294,1206800004.0
2007-08-02 12:56:00,2.02945,2.0295,2.02935,2.0295,611500003.0
2007-08-02 12:57:00,2.0296,2.03,2.0295,2.03,2049300004.0
2007-08-02 12:58:00,2.0299,2.03,2.0299,2.0299,2049300004.0
2007-08-02 12:59:00,2.03,2.0306,2.0296,2.0305,2049300004.0
2007-08-02 13:00:00,2.0305,2.0306,2.02905,2.02905,1858100003.0
2007-08-02 13:01:00,2.02905,2.0293,2.02905,2.0292,1598899993.0
2007-08-02 13:02:00,2.0292,2.0294,2.02905,2.0293,1343300002.0
2007-08-02 13:03:00,2.0293,2.0294,2.02925,2.02925,303000000.0
2007-08-02 13:04:00,2.0293,2.0293,2.02915,2.0293,1542899992.0
2007-08-02 13:05:00,2.0293,2.0293,2.02905,2.02905,979999995.0
2007-08-02 13:06:00,2.02905,2.0293,2.02885,2.029,2019499987.0
2007-08-02 13:07:00,2.029,2.0294,2.029,2.0293,943400001.0
2007-08-02 13:08:00,2.0293,2.0304,2.0293,2.0303,1647500002.0
2007-08-02 13:09:00,2.0303,2.0303,2.0298,2.0298,995999990.0
2007-08-02 13:10:00,2.0298,2.0298,2.02965,2.0297,839199997.0
2007-08-02 13:11:00,2.0297,2.0299,2.0297,2.02975,622900001.0
2007-08-02 13:12:00,2.0298,2.0298,2.0295,2.0297,1009899992.0
2007-08-02 13:13:00,2.0297,2.0298,2.0296,2.0297,584699988.0
2007-08-02 13:14:00,2.0297,2.0298,2.0296,2.0298,794300006.0
2007-08-02 13:15:00,2.02965,2.0298,2.02965,2.0297,271800000.0
2007-08-02 13:16:00,2.0297,2.0298,2.02965,2.0297,341800000.0
2007-08-02 13:17:00,2.0297,2.0298,2.02965,2.02965,482999999.0
2007-08-02 13:18:00,2.0297,2.0299,2.02965,2.02965,993699997.0
2007-08-02 13:19:00,2.02955,2.0297,2.02955,2.0297,324700000.0
2007-08-02 13:20:00,2.0297,2.0297,2.0296,2.0297,106000002.0
2007-08-02 13:21:00,2.0297,2.0299,2.0297,2.0299,701900003.0
2007-08-02 13:22:00,2.0298,2.0302,2.0298,2.03,1041200002.0
2007-08-02 13:23:00,2.03,2.03,2.0298,2.0298,1217899999.0
2007-08-02 13:24:00,2.0298,2.0302,2.0298,2.03005,993499999.0
2007-08-02 13:25:00,2.0301,2.0304,2.03,2.0303,1409199995.0
2007-08-02 13:26:00,2.0303,2.0304,2.0303,2.0304,497300001.0
2007-08-02 13:27:00,2.0304,2.0304,2.0303,2.0303,684199998.0
2007-08-02 13:28:00,2.0303,2.0305,2.0302,2.0304,1135100004.0
2007-08-02 13:29:00,2.0304,2.0304,2.0302,2.0303,736000005.0
2007-08-02 13:30:00,2.0303,2.0303,2.0303,2.0303,346700001.0
2007-08-02 13:31:00,2.0302,2.0302,2.03,2.03005,1119099995.0
2007-08-02 13:32:00,2.03,2.03,2.0297,2.0298,1561600001.0
2007-08-02 13:33:00,2.0299,2.0299,2.02965,2.0298,1561600001.0
2007-08-02 13:34:00,2.0298,2.0299,2.0297,2.0298,1058499996.0
2007-08-02 13:35:00,2.0298,2.0301,2.0298,2.0301,1118400007.0
2007-08-02 13:36:00,2.0301,2.0302,2.03,2.0301,2110399977.0
2007-08-02 13:37:00,2.0299,2.0301,2.0297,2.0301,933899995.0
2007-08-02 13:38:00,2.0302,2.0303,2.03005,2.0301,933899995.0
2007-08-02 13:39:00,2.0301,2.0301,2.02995,2.0301,1337600009.0
2007-08-02 13:40:00,2.0301,2.0302,2.03,2.0301,1259199985.0
2007-08-02 13:41:00,2.03005,2.03015,2.03005,2.03015,306799997.0
2007-08-02 13:42:00,2.03015,2.0303,2.03005,2.0301,1067300003.0
2007-08-02 13:43:00,2.0301,2.0301,2.0298,2.0299,1517800005.0
2007-08-02 13:44:00,2.0299,2.0303,2.0299,2.03,739099998.0
2007-08-02 13:45:00,2.03,2.0301,2.02985,2.03,556100003.0
2007-08-02 13:46:00,2.03,2.03,2.0297,2.0297,858499994.0
2007-08-02 13:47:00,2.0296,2.0301,2.0296,2.03,554600002.0
2007-08-02 13:48:00,2.0299,2.03,2.0298,2.0298,554600002.0
2007-08-02 13:49:00,2.0298,2.03,2.02975,2.03,603399998.0
2007-08-02 13:50:00,2.03,2.0301,2.0298,2.02995,1145100003.0
2007-08-02 13:51:00,2.03,2.03,2.02995,2.03,1445999990.0
2007-08-02 13:52:00,2.03,2.0302,2.02995,2.0301,1314299996.0
2007-08-02 13:53:00,2.0301,2.0302,2.02995,2.03005,1603000005.0
2007-08-02 13:54:00,2.0301,2.0302,2.0301,2.0301,203200000.0
2007-08-02 13:55:00,2.0301,2.0301,2.0301,2.0301,437199997.0
2007-08-02 13:56:00,2.03015,2.0302,2.0301,2.0301,673099998.0
2007-08-02 13:57:00,2.0301,2.0302,2.0301,2.0301,358499998.0
2007-08-02 13:58:00,2.0301,2.0301,2.0295,2.0297,1860499990.0
2007-08-02 13:59:00,2.0296,2.0297,2.0294,2.0294,1155000000.0
2007-08-02 14:00:00,2.0294,2.0294,2.0293,2.0294,1163200000.0
2007-08-02 14:01:00,2.0294,2.0296,2.0294,2.0296,828100001.0
2007-08-02 14:02:00,2.0296,2.0299,2.02955,2.0298,1381900006.0
2007-08-02 14:03:00,2.0298,2.03,2.0298,2.0299,1654599999.0
2007-08-02 14:04:00,2.0299,2.03,2.0298,2.02985,188700004.0
2007-08-02 14:05:00,2.0299,2.03,2.0299,2.03,489299999.0
2007-08-02 14:06:00,2.03,2.03,2.0299,2.0299,888699999.0
2007-08-02 14:07:00,2.0299,2.0301,2.0299,2.0301,779599998.0
2007-08-02 14:08:00,2.0301,2.0301,2.02985,2.0301,1181399999.0
2007-08-02 14:09:00,2.02995,2.03,2.02975,2.0298,1127500007.0
2007-08-02 14:10:00,2.0297,2.0299,2.0296,2.0298,1881399996.0
2007-08-02 14:11:00,2.0298,2.0299,2.0296,2.0296,1881399996.0
2007-08-02 14:12:00,2.0296,2.0298,2.0295,2.0297,900400000.0
2007-08-02 14:13:00,2.0297,2.0299,2.0297,2.0299,388000002.0
2007-08-02 14:14:00,2.0299,2.03,2.02955,2.0298,1853499993.0
2007-08-02 14:15:00,2.0297,2.0297,2.0296,2.0296,791699993.0
2007-08-02 14:16:00,2.0296,2.0296,2.0293,2.0295,1785299996.0
2007-08-02 14:17:00,2.0294,2.0297,2.0294,2.0297,1785299996.0
2007-08-02 14:18:00,2.0297,2.03,2.02965,2.03,1785299996.0
2007-08-02 14:19:00,2.0299,2.03,2.0297,2.0297,633899998.0
2007-08-02 14:20:00,2.0297,2.03025,2.02965,2.03015,633899998.0
2007-08-02 14:21:00,2.0301,2.03015,2.02945,2.0299,199200000.0
2007-08-02 14:22:00,2.03005,2.03005,2.02975,2.02975,1035200005.0
2007-08-02 14:23:00,2.0297,2.0299,2.0297,2.0299,904799993.0
2007-08-02 14:24:00,2.0299,2.03,2.0298,2.0299,904799993.0
2007-08-02 14:25:00,2.0299,2.0302,2.0299,2.0301,772999996.0
2007-08-02 14:26:00,2.03005,2.0301,2.02985,2.02985,1047800001.0
2007-08-02 14:27:00,2.02985,2.03025,2.0298,2.0302,1896399999.0
2007-08-02 14:28:00,2.03,2.0301,2.03,2.0301,1205799999.0
2007-08-02 14:29:00,2.03,2.0301,2.03,2.03,1205799999.0
2007-08-02 14:30:00,2.0299,2.0301,2.0297,2.02975,1734937514.0
2007-08-02 14:31:00,2.02975,2.0298,2.02945,2.02955,1429900010.0
2007-08-02 14:32:00,2.0296,2.03,2.0295,2.0298,1857199999.0
2007-08-02 14:33:00,2.0298,2.0299,2.0297,2.0299,1512299994.0
2007-08-02 14:34:00,2.0298,2.0299,2.0297,2.0298,830599999.0
2007-08-02 14:35:00,2.0299,2.03,2.0297,2.0299,830599999.0
2007-08-02 14:36:00,2.03,2.0302,2.0298,2.0299,830599999.0
2007-08-02 14:37:00,2.03,2.03,2.0296,2.0297,830599999.0
2007-08-02 14:38:00,2.0296,2.0301,2.0296,2.0297,830599999.0
2007-08-02 14:39:00,2.0296,2.0302,2.0296,2.0301,830599999.0
2007-08-02 14:40:00,2.03,2.0302,2.03,2.0301,830599999.0
2007-08-02 14:41:00,2.0301,2.0301,2.03,2.03,830599999.0
2007-08-02 14:42:00,2.03,2.0301,2.03,2.03,1440800001.0
2007-08-02 14:43:00,2.0299,2.0301,2.0299,2.0301,2040099997.0
2007-08-02 14:44:00,2.03,2.0302,2.03,2.0302,2040099997.0
2007-08-02 14:45:00,2.0302,2.0311,2.0301,2.0311,2040099997.0
2007-08-02 14:46:00,2.0311,2.0317,2.031,2.0314,1955599971.0
2007-08-02 14:47:00,2.0313,2.0314,2.0312,2.0312,1955599971.0
2007-08-02 14:48:00,2.0313,2.0313,2.0312,2.0312,1955599971.0
2007-08-02 14:49:00,2.0313,2.0313,2.0311,2.0311,1955599971.0
2007-08-02 14:50:00,2.0312,2.0314,2.0308,2.0312,1955599971.0
2007-08-02 14:51:00,2.0314,2.0318,2.03125,2.0316,1955599971.0
2007-08-02 14:52:00,2.0317,2.0327,2.0316,2.0324,731500000.0
2007-08-02 14:53:00,2.0324,2.0328,2.0323,2.0327,731500000.0
2007-08-02 14:54:00,2.03265,2.0328,2.03255,2.0327,772799999.0
2007-08-02 14:55:00,2.0327,2.0328,2.0324,2.0326,654399998.0
2007-08-02 14:56:00,2.0325,2.0325,2.0323,2.0323,329899999.0
2007-08-02 14:57:00,2.0323,2.0323,2.0322,2.0323,243099998.0
2007-08-02 14:58:00,2.0323,2.0323,2.0322,2.0322,268600000.0
2007-08-02 14:59:00,2.03215,2.0324,2.03215,2.0324,345000000.0
2007-08-02 15:00:00,2.0324,2.0324,2.0323,2.0323,50900000.0
2007-08-02 15:01:00,2.0323,2.0323,2.0316,2.0316,489100000.0
2007-08-02 15:02:00,2.0316,2.0317,2.0312,2.0313,629800000.0
2007-08-02 15:03:00,2.0313,2.0318,2.0309,2.0312,864700000.0
2007-08-02 15:04:00,2.0312,2.0312,2.03055,2.0306,462600000.0
2007-08-02 15:05:00,2.0306,2.0312,2.0305,2.0311,546400000.0
2007-08-02 15:06:00,2.0311,2.0312,2.0307,2.031,499100000.0
2007-08-02 15:07:00,2.031,2.031,2.03035,2.0307,622999998.0
2007-08-02 15:08:00,2.0307,2.03095,2.0305,2.03065,439799998.0
2007-08-02 15:09:00,2.0307,2.031,2.0304,2.03095,128800000.0
2007-08-02 15:10:00,2.031,2.032,2.031,2.032,20800000.0
2007-08-02 15:11:00,2.0317,2.032,2.0313,2.0314,1782899995.0
2007-08-02 15:12:00,2.0315,2.0316,2.0312,2.0313,1950300006.0
2007-08-02 15:13:00,2.0312,2.0316,2.0312,2.0312,1290099997.0
2007-08-02 15:14:00,2.0312,2.0313,2.0308,2.031,593600000.0
2007-08-02 15:15:00,2.031,2.0314,2.031,2.0313,436800000.0
2007-08-02 15:16:00,2.0313,2.0315,2.0311,2.0313,286500000.0
2007-08-02 15:17:00,2.0314,2.0314,2.0312,2.0312,107200000.0
2007-08-02 15:18:00,2.0312,2.0314,2.0312,2.0313,187500000.0
2007-08-02 15:19:00,2.0313,2.0314,2.031,2.0311,308800000.0
2007-08-02 15:20:00,2.0311,2.0318,2.0311,2.0314,601799997.0
2007-08-02 15:21:00,2.0316,2.0318,2.0314,2.0318,195700000.0
2007-08-02 15:22:00,2.0319,2.0319,2.0318,2.0319,207200000.0
2007-08-02 15:23:00,2.0319,2.0319,2.0317,2.0318,134600000.0
2007-08-02 15:24:00,2.0318,2.0319,2.0316,2.0318,154600000.0
2007-08-02 15:25:00,2.0319,2.0324,2.0319,2.032,2025600002.0
2007-08-02 15:26:00,2.032,2.0323,2.032,2.0323,217700000.0
2007-08-02 15:27:00,2.0323,2.0323,2.0321,2.0321,1912400000.0
2007-08-02 15:28:00,2.032,2.032,2.0317,2.0318,1891500003.0
2007-08-02 15:29:00,2.0317,2.0318,2.031,2.031,1891500003.0
2007-08-02 15:30:00,2.0311,2.0313,2.031,2.0311,1891500003.0
2007-08-02 15:31:00,2.031,2.0311,2.0309,2.0311,755800002.0
2007-08-02 15:32:00,2.0312,2.0314,2.031,2.0312,1721200004.0
2007-08-02 15:33:00,2.0311,2.0313,2.031,2.031,1721200004.0
2007-08-02 15:34:00,2.0311,2.0316,2.0311,2.0315,1721200004.0
2007-08-02 15:35:00,2.0316,2.0319,2.0315,2.0315,1642200002.0
2007-08-02 15:36:00,2.0314,2.0316,2.0313,2.0316,1642200002.0
2007-08-02 15:37:00,2.0315,2.0316,2.0313,2.0314,1642200002.0
2007-08-02 15:38:00,2.0315,2.0316,2.0311,2.0311,1796700001.0
2007-08-02 15:39:00,2.0312,2.0312,2.031,2.0312,1380800002.0
2007-08-02 15:40:00,2.0311,2.0313,2.0311,2.0312,1380800002.0
2007-08-02 15:41:00,2.0313,2.032,2.0313,2.0318,1380800002.0
2007-08-02 15:42:00,2.0318,2.0319,2.0315,2.0317,1380800002.0
2007-08-02 15:43:00,2.0317,2.032,2.0317,2.0318,2144199999.0
2007-08-02 15:44:00,2.0318,2.0319,2.0316,2.0319,2144199999.0
2007-08-02 15:45:00,2.032,2.032,2.031,2.0312,1798900001.0
2007-08-02 15:46:00,2.0311,2.0311,2.0309,2.031,1798900001.0
2007-08-02 15:47:00,2.0312,2.0314,2.0311,2.0313,1798900001.0
2007-08-02 15:48:00,2.0313,2.0315,2.0312,2.0312,1601100005.0
2007-08-02 15:49:00,2.0313,2.0315,2.0313,2.0315,1601100005.0
2007-08-02 15:50:00,2.0315,2.0317,2.0315,2.0317,730900002.0
2007-08-02 15:51:00,2.0316,2.0316,2.0316,2.0316,1532900003.0
2007-08-02 15:52:00,2.0317,2.0318,2.0316,2.0317,1532900003.0
2007-08-02 15:53:00,2.0318,2.0319,2.0317,2.0319,1532900003.0
2007-08-02 15:54:00,2.0319,2.0323,2.0319,2.0323,1532900003.0
2007-08-02 15:55:00,2.0322,2.0322,2.0316,2.0317,1721900021.0
2007-08-02 15:56:00,2.0318,2.0318,2.0314,2.0316,1721900021.0
2007-08-02 15:57:00,2.0315,2.0317,2.0315,2.0316,1721900021.0
2007-08-02 15:58:00,2.0316,2.0318,2.0315,2.0317,1714500027.0
2007-08-02 15:59:00,2.0316,2.0319,2.0315,2.0316,1527899992.0
2007-08-02 16:00:00,2.0316,2.0318,2.0312,2.0314,1146500006.0
2007-08-02 16:01:00,2.0315,2.0318,2.0315,2.0317,1146500006.0
2007-08-02 16:02:00,2.0316,2.0317,2.0316,2.0317,1146500006.0
2007-08-02 16:03:00,2.0316,2.0318,2.0315,2.0317,1146500006.0
2007-08-02 16:04:00,2.0318,2.0323,2.0317,2.0322,1146500006.0
2007-08-02 16:05:00,2.0322,2.0322,2.03205,2.0321,1146500006.0
2007-08-02 16:06:00,2.032,2.032,2.0318,2.0318,1151300006.0
2007-08-02 16:07:00,2.0319,2.0322,2.0319,2.0321,1151300006.0
2007-08-02 16:08:00,2.0319,2.032,2.0318,2.0318,1151300006.0
2007-08-02 16:09:00,2.0318,2.032,2.03175,2.032,1151300006.0
2007-08-02 16:10:00,2.032,2.032,2.0317,2.0319,1209699991.0
2007-08-02 16:11:00,2.0318,2.032,2.0318,2.0319,1741300004.0
2007-08-02 16:12:00,2.0319,2.032,2.0319,2.0319,1741300004.0
2007-08-02 16:13:00,2.032,2.032,2.0318,2.0319,1119999992.0
2007-08-02 16:14:00,2.0318,2.032,2.0318,2.0319,1119999992.0
2007-08-02 16:15:00,2.0319,2.032,2.0319,2.032,1119999992.0
2007-08-02 16:16:00,2.032,2.032,2.0318,2.032,1911200006.0
2007-08-02 16:17:00,2.032,2.032,2.0316,2.0316,1902999999.0
2007-08-02 16:18:00,2.0317,2.0318,2.0316,2.0317,1902999999.0
2007-08-02 16:19:00,2.0319,2.0319,2.0316,2.0316,1902999999.0
2007-08-02 16:20:00,2.0315,2.0315,2.0312,2.0314,1902999999.0
2007-08-02 16:21:00,2.0314,2.0315,2.0313,2.0315,1902999999.0
2007-08-02 16:22:00,2.0315,2.0315,2.0314,2.03145,885499999.0
2007-08-02 16:23:00,2.0315,2.0315,2.03135,2.0315,1589599996.0
2007-08-02 16:24:00,2.03145,2.0315,2.03135,2.0315,1061299995.0
2007-08-02 16:25:00,2.0315,2.0316,2.03145,2.03145,1192699995.0
2007-08-02 16:26:00,2.03145,2.0316,2.03145,2.0316,1843699996.0
2007-08-02 16:27:00,2.0316,2.0317,2.03145,2.0316,1444199994.0
2007-08-02 16:28:00,2.0317,2.0317,2.0316,2.0317,2075900003.0
2007-08-02 16:29:00,2.0317,2.0317,2.03145,2.0315,2075900003.0
2007-08-02 16:30:00,2.0315,2.0316,2.03145,2.0315,990699996.0
2007-08-02 16:31:00,2.0315,2.0316,2.0314,2.0316,1223999998.0
2007-08-02 16:32:00,2.0316,2.0316,2.0315,2.0315,1564200000.0
2007-08-02 16:33:00,2.0315,2.0316,2.0314,2.0316,1502000002.0
2007-08-02 16:34:00,2.0316,2.0318,2.0315,2.0317,1498199991.0
2007-08-02 16:35:00,2.0317,2.032,2.0316,2.032,1162000008.0
2007-08-02 16:36:00,2.032,2.0322,2.032,2.0321,1162000008.0
2007-08-02 16:37:00,2.032,2.0322,2.032,2.0321,952099996.0
2007-08-02 16:38:00,2.0322,2.0323,2.032,2.0321,952099996.0
2007-08-02 16:39:00,2.0321,2.0323,2.0321,2.0322,952099996.0
2007-08-02 16:40:00,2.0322,2.0325,2.0322,2.03235,1882499994.0
2007-08-02 16:41:00,2.0323,2.0324,2.0321,2.0323,2089499994.0
2007-08-02 16:42:00,2.0322,2.0324,2.032,2.0323,2089499994.0
2007-08-02 16:43:00,2.0324,2.033,2.0324,2.0329,2089499994.0
2007-08-02 16:44:00,2.0328,2.0329,2.0325,2.0327,2089499994.0
2007-08-02 16:45:00,2.0327,2.0329,2.0325,2.0328,2089499994.0
2007-08-02 16:46:00,2.0328,2.0328,2.0326,2.0326,1185000000.0
2007-08-02 16:47:00,2.0326,2.0327,2.0325,2.0326,1689300017.0
2007-08-02 16:48:00,2.0326,2.033,2.0325,2.0329,1677900008.0
2007-08-02 16:49:00,2.0329,2.033,2.03275,2.03275,1904399996.0
2007-08-02 16:50:00,2.03275,2.033,2.03275,2.0329,711999994.0
2007-08-02 16:51:00,2.0329,2.0329,2.03255,2.0327,852800004.0
2007-08-02 16:52:00,2.0327,2.0327,2.0325,2.0326,1631699999.0
2007-08-02 16:53:00,2.0326,2.0326,2.0325,2.0326,438200005.0
2007-08-02 16:54:00,2.0326,2.0327,2.03255,2.0327,513399999.0
2007-08-02 16:55:00,2.0327,2.0327,2.0326,2.0327,1596400011.0
2007-08-02 16:56:00,2.0327,2.033,2.0327,2.0329,1028600000.0
2007-08-02 16:57:00,2.0329,2.033,2.0327,2.0328,1406700003.0
2007-08-02 16:58:00,2.0328,2.0329,2.0325,2.0329,2147300008.0
2007-08-02 16:59:00,2.0327,2.0328,2.0326,2.0326,730800002.0
2007-08-02 17:00:00,2.0325,2.0325,2.0323,2.0325,730800002.0
2007-08-02 17:01:00,2.0324,2.0324,2.03225,2.0324,730800002.0
2007-08-02 17:02:00,2.0324,2.0325,2.0322,2.0322,1543900002.0
2007-08-02 17:03:00,2.0322,2.0323,2.0317,2.0318,1240300002.0
2007-08-02 17:04:00,2.0318,2.0322,2.0318,2.0322,1240300002.0
2007-08-02 17:05:00,2.0321,2.0322,2.032,2.0321,1883599995.0
2007-08-02 17:06:00,2.0322,2.0322,2.032,2.032,1883599995.0
2007-08-02 17:07:00,2.032,2.0321,2.0319,2.0319,1533499988.0
2007-08-02 17:08:00,2.0319,2.032,2.0318,2.0318,355100000.0
2007-08-02 17:09:00,2.0318,2.0318,2.03145,2.0316,2093099992.0
2007-08-02 17:10:00,2.0315,2.0319,2.0315,2.0319,892799998.0
2007-08-02 17:11:00,2.032,2.032,2.0315,2.0315,892799998.0
2007-08-02 17:12:00,2.0314,2.0316,2.0311,2.0316,892799998.0
2007-08-02 17:13:00,2.0315,2.0319,2.0315,2.0319,892799998.0
2007-08-02 17:14:00,2.0319,2.0321,2.03185,2.032,892799998.0
2007-08-02 17:15:00,2.032,2.0321,2.0319,2.0321,1377899996.0
2007-08-02 17:16:00,2.0321,2.0322,2.03205,2.0321,1449599998.0
2007-08-02 17:17:00,2.0322,2.0322,2.0321,2.0322,858400009.0
2007-08-02 17:18:00,2.0322,2.0322,2.0321,2.03215,858400009.0
2007-08-02 17:19:00,2.0323,2.0325,2.0323,2.0324,831500006.0
2007-08-02 17:20:00,2.03235,2.0325,2.03235,2.0324,831500006.0
2007-08-02 17:21:00,2.0324,2.0326,2.0324,2.0324,1445900003.0
2007-08-02 17:22:00,2.0324,2.0324,2.0323,2.03235,1584899985.0
2007-08-02 17:23:00,2.0324,2.0326,2.03235,2.03245,768300004.0
2007-08-02 17:24:00,2.0325,2.0326,2.03225,2.0326,1610599995.0
2007-08-02 17:25:00,2.0325,2.034,2.0325,2.0337,1683499997.0
2007-08-02 17:26:00,2.03365,2.034,2.0336,2.0337,1683499997.0
2007-08-02 17:27:00,2.0337,2.0337,2.0335,2.0335,1335000006.0
2007-08-02 17:28:00,2.0335,2.0335,2.0334,2.0334,1250199999.0
2007-08-02 17:29:00,2.0335,2.0336,2.0334,2.0335,723399998.0
2007-08-02 17:30:00,2.0335,2.0337,2.0335,2.0336,1324299997.0
2007-08-02 17:31:00,2.0336,2.0342,2.0336,2.0341,1475199999.0
2007-08-02 17:32:00,2.0341,2.0345,2.0341,2.0345,1936400001.0
2007-08-02 17:33:00,2.0344,2.0351,2.0344,2.0348,1936400001.0
2007-08-02 17:34:00,2.0349,2.0349,2.0344,2.0345,1936400001.0
2007-08-02 17:35:00,2.0345,2.0346,2.03435,2.0344,2008699994.0
2007-08-02 17:36:00,2.0344,2.0344,2.0338,2.0339,1769399999.0
2007-08-02 17:37:00,2.0339,2.034,2.0337,2.0339,1180000003.0
2007-08-02 17:38:00,2.0339,2.0346,2.0338,2.0343,2052800006.0
2007-08-02 17:39:00,2.0342,2.0344,2.034,2.0342,1066500003.0
2007-08-02 17:40:00,2.0341,2.0343,2.0341,2.0341,1066500003.0
2007-08-02 17:41:00,2.0341,2.0343,2.03385,2.0343,1929999996.0
2007-08-02 17:42:00,2.0343,2.0343,2.03395,2.03395,1560800001.0
2007-08-02 17:43:00,2.0339,2.0341,2.03385,2.034,1736900012.0
2007-08-02 17:44:00,2.0341,2.0343,2.034,2.0342,300700000.0
2007-08-02 17:45:00,2.0342,2.0342,2.0338,2.034,1610000003.0
2007-08-02 17:46:00,2.0339,2.034,2.0338,2.0338,1734000004.0
2007-08-02 17:47:00,2.0338,2.0339,2.0338,2.0339,118400002.0
2007-08-02 17:48:00,2.0339,2.03425,2.0338,2.034,1160200003.0
2007-08-02 17:49:00,2.034,2.0343,2.034,2.0342,1431799998.0
2007-08-02 17:50:00,2.0342,2.0344,2.0341,2.0341,1606200007.0
2007-08-02 17:51:00,2.0342,2.0343,2.03405,2.0342,1757500002.0
2007-08-02 17:52:00,2.0342,2.0342,2.034,2.0342,1405400001.0
2007-08-02 17:53:00,2.0342,2.0346,2.0342,2.0345,1256600007.0
2007-08-02 17:54:00,2.0345,2.0346,2.03415,2.03415,1598800000.0
2007-08-02 17:55:00,2.0343,2.0343,2.0339,2.034,2133600002.0
2007-08-02 17:56:00,2.0339,2.0341,2.0338,2.0339,1946200002.0
2007-08-02 17:57:00,2.0339,2.0344,2.0339,2.0344,1946200002.0
2007-08-02 17:58:00,2.0344,2.0344,2.03415,2.03415,718599998.0
2007-08-02 17:59:00,2.0342,2.0345,2.0342,2.0345,1120400005.0
2007-08-02 18:00:00,2.0345,2.0349,2.0345,2.0349,935100003.0
2007-08-02 18:01:00,2.0348,2.0353,2.0348,2.0353,2139600002.0
2007-08-02 18:02:00,2.0352,2.0357,2.0352,2.0355,2139600002.0
2007-08-02 18:03:00,2.0356,2.036,2.0355,2.036,2139600002.0
2007-08-02 18:04:00,2.0361,2.0366,2.0361,2.0364,2139600002.0
2007-08-02 18:05:00,2.0365,2.0368,2.0364,2.0368,1680699988.0
2007-08-02 18:06:00,2.0367,2.0373,2.0367,2.0371,1680699988.0
2007-08-02 18:07:00,2.0372,2.0373,2.0367,2.0367,1680699988.0
2007-08-02 18:08:00,2.0366,2.0367,2.0365,2.0366,1680699988.0
2007-08-02 18:09:00,2.0367,2.0369,2.0366,2.0369,1680699988.0
2007-08-02 18:10:00,2.0369,2.0373,2.0368,2.0372,1680699988.0
2007-08-02 18:11:00,2.0372,2.0378,2.0372,2.0378,2037300002.0
2007-08-02 18:12:00,2.0378,2.0378,2.03745,2.0376,1896200005.0
2007-08-02 18:13:00,2.03755,2.0377,2.0373,2.0374,1495099996.0
2007-08-02 18:14:00,2.0374,2.0375,2.0373,2.0373,362200004.0
2007-08-02 18:15:00,2.0373,2.0374,2.0368,2.0369,1757900010.0
2007-08-02 18:16:00,2.0367,2.0367,2.0364,2.0364,1757900010.0
2007-08-02 18:17:00,2.0364,2.0367,2.0362,2.0365,1757900010.0
2007-08-02 18:18:00,2.0365,2.0367,2.0363,2.0364,920700002.0
2007-08-02 18:19:00,2.03635,2.0366,2.03635,2.0364,1408900002.0
2007-08-02 18:20:00,2.0364,2.0364,2.0361,2.0361,1939099994.0
2007-08-02 18:21:00,2.0361,2.0363,2.0359,2.036,1649200009.0
2007-08-02 18:22:00,2.036,2.036,2.0356,2.0356,1868399995.0
2007-08-02 18:23:00,2.0356,2.0357,2.03545,2.0356,1107500008.0
2007-08-02 18:24:00,2.0356,2.0357,2.03545,2.0357,1457999996.0
2007-08-02 18:25:00,2.0357,2.0358,2.03565,2.0358,720200003.0
2007-08-02 18:26:00,2.0358,2.0362,2.0358,2.0359,1460800008.0
2007-08-02 18:27:00,2.0358,2.036,2.0358,2.0359,1276799991.0
2007-08-02 18:28:00,2.036,2.036,2.0358,2.0358,949799997.0
2007-08-02 18:29:00,2.0358,2.0359,2.0357,2.0358,1264299987.0
2007-08-02 18:30:00,2.0359,2.0359,2.0358,2.0358,889900010.0
2007-08-02 18:31:00,2.0358,2.0359,2.0357,2.0358,1171500000.0
2007-08-02 18:32:00,2.0357,2.0357,2.0352,2.0353,54100000.0
2007-08-02 18:33:00,2.0354,2.0354,2.0354,2.0354,54100000.0
2007-08-02 18:34:00,2.0354,2.0355,2.0353,2.0355,1034399993.0
2007-08-02 18:35:00,2.0355,2.0355,2.03545,2.03545,127700000.0
2007-08-02 18:36:00,2.0355,2.0356,2.0353,2.0354,1096899995.0
2007-08-02 18:37:00,2.0355,2.0355,2.03535,2.0355,467800002.0
2007-08-02 18:38:00,2.0353,2.0354,2.0352,2.0354,1484899996.0
2007-08-02 18:39:00,2.0354,2.0355,2.0353,2.0354,1484899996.0
2007-08-02 18:40:00,2.0354,2.0355,2.0353,2.0353,765900003.0
2007-08-02 18:41:00,2.0353,2.0355,2.0353,2.0354,937300000.0
2007-08-02 18:42:00,2.0354,2.0355,2.0354,2.0354,1045700007.0
2007-08-02 18:43:00,2.0355,2.0357,2.0355,2.0356,1954499996.0
2007-08-02 18:44:00,2.0357,2.0357,2.03525,2.0354,1954499996.0
2007-08-02 18:45:00,2.03535,2.0355,2.0348,2.0349,1576499992.0
2007-08-02 18:46:00,2.0349,2.035,2.03475,2.03475,787399998.0
2007-08-02 18:47:00,2.03475,2.0351,2.03475,2.0351,597400000.0
2007-08-02 18:48:00,2.035,2.0354,2.035,2.0354,768800002.0
2007-08-02 18:49:00,2.0354,2.0357,2.0353,2.0355,881799997.0
2007-08-02 18:50:00,2.0355,2.0355,2.0354,2.0354,534400000.0
2007-08-02 18:51:00,2.0354,2.0355,2.03535,2.03545,289500000.0
2007-08-02 18:52:00,2.03545,2.0357,2.03525,2.0357,749100002.0
2007-08-02 18:53:00,2.0357,2.0357,2.0353,2.0353,734000004.0
2007-08-02 18:54:00,2.0353,2.0353,2.0352,2.0352,776999999.0
2007-08-02 18:55:00,2.0352,2.0352,2.03515,2.0352,393200005.0
2007-08-02 18:56:00,2.0352,2.0352,2.0352,2.0352,1228200034.0
2007-08-02 18:57:00,2.0352,2.0352,2.03515,2.0352,831700002.0
2007-08-02 18:58:00,2.0352,2.0354,2.03515,2.0353,992000000.0
2007-08-02 18:59:00,2.0353,2.0353,2.0351,2.0351,981400000.0
2007-08-02 19:00:00,2.0351,2.0352,2.0349,2.0349,1552899993.0
2007-08-02 19:01:00,2.035,2.0351,2.0348,2.0351,393700002.0
2007-08-02 19:02:00,2.0351,2.0353,2.0351,2.0352,245299999.0
2007-08-02 19:03:00,2.0352,2.0354,2.0351,2.0353,2141599999.0
2007-08-02 19:04:00,2.0353,2.0353,2.0352,2.0352,1677500005.0
2007-08-02 19:05:00,2.0352,2.0353,2.03515,2.0353,1412000009.0
2007-08-02 19:06:00,2.0353,2.0353,2.0351,2.0351,1137500001.0
2007-08-02 19:07:00,2.0351,2.0353,2.03495,2.0352,2035500003.0
2007-08-02 19:08:00,2.0352,2.0353,2.0351,2.0352,1298300004.0
2007-08-02 19:09:00,2.0352,2.0353,2.0352,2.0352,306199997.0
2007-08-02 19:10:00,2.0352,2.0353,2.03505,2.0353,554999999.0
2007-08-02 19:11:00,2.0353,2.0354,2.03505,2.03505,1053400001.0
2007-08-02 19:12:00,2.0351,2.0354,2.03505,2.0353,870499993.0
2007-08-02 19:13:00,2.0353,2.0356,2.03525,2.0354,1370400006.0
2007-08-02 19:14:00,2.0354,2.0354,2.0351,2.0352,952300001.0
2007-08-02 19:15:00,2.0352,2.0354,2.03515,2.0353,1081399992.0
2007-08-02 19:16:00,2.0353,2.0354,2.0352,2.0353,476600001.0
2007-08-02 19:17:00,2.0353,2.0355,2.03515,2.0352,1375900001.0
2007-08-02 19:18:00,2.03515,2.0356,2.03515,2.0353,1785200000.0
2007-08-02 19:19:00,2.0353,2.0354,2.03525,2.0354,1007599992.0
2007-08-02 19:20:00,2.0354,2.0357,2.0353,2.0354,1003999998.0
2007-08-02 19:21:00,2.0354,2.0356,2.0353,2.0355,1378300009.0
2007-08-02 19:22:00,2.0356,2.0356,2.0355,2.0356,688499990.0
2007-08-02 19:23:00,2.0356,2.0358,2.0355,2.0356,540400000.0
2007-08-02 19:24:00,2.0356,2.0357,2.03545,2.0355,176500001.0
2007-08-02 19:25:00,2.0355,2.0356,2.0355,2.0355,477700001.0
2007-08-02 19:26:00,2.0354,2.0356,2.0353,2.0353,1296899996.0
2007-08-02 19:27:00,2.0353,2.0354,2.0351,2.0354,1296899996.0
2007-08-02 19:28:00,2.0354,2.0354,2.0353,2.0353,1187100000.0
2007-08-02 19:29:00,2.0353,2.0354,2.0352,2.0352,750900004.0
2007-08-02 19:30:00,2.0352,2.0353,2.0352,2.0353,161600001.0
2007-08-02 19:31:00,2.03525,2.0354,2.03525,2.0353,139600000.0
2007-08-02 19:32:00,2.0353,2.036,2.0353,2.036,1844799997.0
2007-08-02 19:33:00,2.0361,2.0366,2.036,2.0366,1532000004.0
2007-08-02 19:34:00,2.03655,2.0372,2.0364,2.0372,1532000004.0
2007-08-02 19:35:00,2.0372,2.0372,2.0367,2.0367,1319999985.0
2007-08-02 19:36:00,2.0367,2.0369,2.0367,2.0368,1163499979.0
2007-08-02 19:37:00,2.03675,2.0368,2.0365,2.0366,1962600009.0
2007-08-02 19:38:00,2.0366,2.0367,2.0365,2.0366,1244899998.0
2007-08-02 19:39:00,2.0366,2.0367,2.03655,2.0367,1361400012.0
2007-08-02 19:40:00,2.0367,2.0367,2.03655,2.0367,866800001.0
2007-08-02 19:41:00,2.0367,2.0368,2.0364,2.0364,989800007.0
2007-08-02 19:42:00,2.0364,2.0368,2.0364,2.0368,942900004.0
2007-08-02 19:43:00,2.0368,2.0368,2.0368,2.0368,489400000.0
2007-08-02 19:44:00,2.0368,2.037,2.0366,2.0367,1449000000.0
2007-08-02 19:45:00,2.0367,2.0369,2.03665,2.0367,1206499997.0
2007-08-02 19:46:00,2.0367,2.0368,2.03665,2.0367,2105800000.0
2007-08-02 19:47:00,2.0367,2.0368,2.03665,2.0367,1478699988.0
2007-08-02 19:48:00,2.03665,2.0367,2.03645,2.0365,763899996.0
2007-08-02 19:49:00,2.0365,2.0365,2.0362,2.0363,815900004.0
2007-08-02 19:50:00,2.0363,2.0363,2.03595,2.03595,2079500011.0
2007-08-02 19:51:00,2.03595,2.0361,2.0358,2.0359,1395400001.0
2007-08-02 19:52:00,2.0359,2.0359,2.0357,2.0357,552199997.0
2007-08-02 19:53:00,2.0357,2.0357,2.0354,2.0356,978299997.0
2007-08-02 19:54:00,2.0356,2.0357,2.0354,2.0356,767700002.0
2007-08-02 19:55:00,2.03555,2.0357,2.0355,2.0356,767700002.0
2007-08-02 19:56:00,2.0356,2.0357,2.0356,2.0356,690999999.0
2007-08-02 19:57:00,2.0356,2.0357,2.0355,2.0356,873300005.0
2007-08-02 19:58:00,2.0356,2.0358,2.0355,2.0358,899500009.0
2007-08-02 19:59:00,2.03575,2.0361,2.03575,2.0361,1126699990.0
2007-08-02 20:00:00,2.036,2.0362,2.036,2.0361,1493299999.0
2007-08-02 20:01:00,2.03615,2.03615,2.036,2.0361,394600002.0
2007-08-02 20:02:00,2.036,2.0361,2.036,2.0361,117500000.0
2007-08-02 20:03:00,2.0361,2.0361,2.03585,2.03585,612599994.0
2007-08-02 20:04:00,2.0359,2.0361,2.03585,2.036,841500005.0
2007-08-02 20:05:00,2.0361,2.0361,2.03585,2.0359,2055900006.0
2007-08-02 20:06:00,2.0359,2.0361,2.0359,2.036,736799993.0
2007-08-02 20:07:00,2.036,2.0361,2.036,2.036,675800002.0
2007-08-02 20:08:00,2.036,2.036,2.03585,2.0359,920299998.0
2007-08-02 20:09:00,2.0359,2.03605,2.0359,2.03595,823099992.0
2007-08-02 20:10:00,2.036,2.036,2.0359,2.0359,850600007.0
2007-08-02 20:11:00,2.036,2.0365,2.0359,2.0362,1394400004.0
2007-08-02 20:12:00,2.0362,2.0364,2.03595,2.0361,1394400004.0
2007-08-02 20:13:00,2.0361,2.0361,2.03585,2.03585,1312399998.0
2007-08-02 20:14:00,2.0359,2.03595,2.03585,2.0359,618299995.0
2007-08-02 20:15:00,2.0359,2.03595,2.0359,2.03595,212699999.0
2007-08-02 20:16:00,2.03595,2.036,2.0359,2.0359,350700000.0
2007-08-02 20:17:00,2.0359,2.0359,2.0359,2.0359,431500004.0
2007-08-02 20:18:00,2.0359,2.0359,2.03585,2.0359,111200000.0
2007-08-02 20:19:00,2.0359,2.0359,2.0356,2.0358,1169400005.0
2007-08-02 20:20:00,2.0358,2.0358,2.03565,2.0358,1141300003.0
2007-08-02 20:21:00,2.0358,2.0358,2.0357,2.0358,772599993.0
2007-08-02 20:22:00,2.0358,2.0361,2.0358,2.036,497175000.0
2007-08-02 20:23:00,2.036,2.036,2.03585,2.0359,1046900005.0
2007-08-02 20:24:00,2.0359,2.0359,2.0356,2.0357,1028199999.0
2007-08-02 20:25:00,2.0356,2.0356,2.0353,2.0353,884099988.0
2007-08-02 20:26:00,2.0353,2.0358,2.0352,2.0354,2129799999.0
2007-08-02 20:27:00,2.0354,2.03545,2.0353,2.03535,1131799989.0
2007-08-02 20:28:00,2.0354,2.0354,2.0353,2.0353,361600000.0
2007-08-02 20:29:00,2.0353,2.0354,2.0353,2.0353,688099993.0
2007-08-02 20:30:00,2.0353,2.0353,2.03515,2.0352,892099997.0
2007-08-02 20:31:00,2.0352,2.0354,2.0352,2.0353,1255699995.0
2007-08-02 20:32:00,2.0353,2.0355,2.0352,2.0353,1239200011.0
2007-08-02 20:33:00,2.0354,2.0354,2.035,2.0354,1224800001.0
2007-08-02 20:34:00,2.0353,2.0355,2.0353,2.0354,1224800001.0
2007-08-02 20:35:00,2.0354,2.0354,2.03515,2.0353,1562599987.0
2007-08-02 20:36:00,2.0354,2.0355,2.0354,2.0355,360399998.0
2007-08-02 20:37:00,2.0355,2.0355,2.0354,2.0355,745900002.0
2007-08-02 20:38:00,2.0355,2.0355,2.0352,2.0352,574200000.0
2007-08-02 20:39:00,2.0352,2.0353,2.03505,2.0352,917799999.0
2007-08-02 20:40:00,2.0352,2.0353,2.0351,2.0351,1595099997.0
2007-08-02 20:41:00,2.0352,2.0354,2.0352,2.0354,1011700004.0
2007-08-02 20:42:00,2.0354,2.0357,2.0354,2.0356,1247800003.0
2007-08-02 20:43:00,2.0356,2.0357,2.0355,2.0355,651199998.0
2007-08-02 20:44:00,2.0355,2.0357,2.0355,2.0357,1111800014.0
2007-08-02 20:45:00,2.0357,2.0357,2.03565,2.0357,851899991.0
2007-08-02 20:46:00,2.0358,2.0358,2.03565,2.0358,402199994.0
2007-08-02 20:47:00,2.0358,2.0359,2.0358,2.0359,337200001.0
2007-08-02 20:48:00,2.0359,2.0359,2.0358,2.0358,458600001.0
2007-08-02 20:49:00,2.0358,2.0358,2.0357,2.0358,673599998.0
2007-08-02 20:50:00,2.0357,2.0358,2.0357,2.0358,107699999.0
2007-08-02 20:51:00,2.0358,2.0358,2.0358,2.0358,6900000.0
2007-08-02 20:52:00,2.0358,2.0359,2.0358,2.0358,170600000.0
2007-08-02 20:53:00,2.0358,2.036,2.03575,2.0358,782500003.0
2007-08-02 20:54:00,2.0358,2.036,2.0357,2.0357,1298999987.0
2007-08-02 20:55:00,2.0357,2.036,2.0357,2.0357,1999499985.0
2007-08-02 20:56:00,2.0357,2.0358,2.0357,2.0358,56799999.0
2007-08-02 20:57:00,2.0358,2.0359,2.0357,2.03575,617800001.0
2007-08-02 20:58:00,2.0358,2.0358,2.03555,2.0357,1245499993.0
2007-08-02 20:59:00,2.03565,2.0357,2.03545,2.0355,1398000006.0
2007-08-02 21:00:00,2.0355,2.0357,2.0355,2.0357,1683500002.0
2007-08-02 21:01:00,2.0357,2.0357,2.0356,2.0357,914000000.0
2007-08-02 21:02:00,2.0357,2.0357,2.0356,2.0357,246299999.0
2007-08-02 21:03:00,2.0357,2.0357,2.0356,2.0357,103000000.0
2007-08-02 21:04:00,2.0357,2.0357,2.0356,2.0357,276400000.0
2007-08-02 21:05:00,2.0357,2.0357,2.0356,2.0356,172700000.0
2007-08-02 21:06:00,2.0356,2.0357,2.0356,2.0356,169199998.0
2007-08-02 21:07:00,2.0356,2.0357,2.0356,2.0357,373599998.0
2007-08-02 21:08:00,2.0357,2.0357,2.0356,2.0356,317399998.0
2007-08-02 21:09:00,2.0356,2.0356,2.0356,2.0356,86700000.0
2007-08-02 21:10:00,2.0356,2.0357,2.0356,2.0357,417100000.0
2007-08-02 21:11:00,2.0357,2.0358,2.03565,2.03575,910300003.0
2007-08-02 21:12:00,2.03575,2.0358,2.0356,2.0356,683300004.0
2007-08-02 21:13:00,2.0356,2.0358,2.0356,2.0357,1135199990.0
2007-08-02 21:14:00,2.0357,2.0358,2.0357,2.0358,127000000.0
2007-08-02 21:15:00,2.0358,2.0359,2.0357,2.0358,380199997.0
2007-08-02 21:16:00,2.0357,2.036,2.0357,2.036,393300002.0
2007-08-02 21:17:00,2.036,2.0361,2.0359,2.036,764300001.0
2007-08-02 21:18:00,2.036,2.0361,2.036,2.0361,121500001.0
2007-08-02 21:19:00,2.0361,2.0361,2.036,2.036,294900000.0
2007-08-02 21:20:00,2.036,2.0361,2.0359,2.0361,893100004.0
2007-08-02 21:21:00,2.0361,2.0361,2.036,2.0361,234400000.0
2007-08-02 21:22:00,2.0361,2.0361,2.036,2.036,322199998.0
2007-08-02 21:23:00,2.036,2.036,2.036,2.036,265099998.0
2007-08-02 21:24:00,2.036,2.0361,2.0359,2.036,836400011.0
2007-08-02 21:25:00,2.036,2.036,2.0359,2.0359,168000000.0
2007-08-02 21:26:00,2.03595,2.036,2.0359,2.036,508099998.0
2007-08-02 21:27:00,2.036,2.036,2.0358,2.0358,215200000.0
2007-08-02 21:28:00,2.0359,2.0362,2.0358,2.036,864099999.0
2007-08-02 21:29:00,2.036,2.0364,2.03585,2.0364,1737799985.0
2007-08-02 21:30:00,2.0364,2.0364,2.0362,2.0362,790100002.0
2007-08-02 21:31:00,2.0362,2.0364,2.0362,2.0364,233300000.0
2007-08-02 21:32:00,2.0364,2.0369,2.0364,2.0368,1083399991.0
2007-08-02 21:33:00,2.0368,2.03685,2.0366,2.03665,929999996.0
2007-08-02 21:34:00,2.03665,2.0367,2.0363,2.0363,661699998.0
2007-08-02 21:35:00,2.0362,2.0365,2.0362,2.0364,1067899999.0
2007-08-02 21:36:00,2.0364,2.0365,2.0363,2.0365,646200003.0
2007-08-02 21:37:00,2.0365,2.0365,2.0363,2.0363,282099998.0
2007-08-02 21:38:00,2.0363,2.0364,2.0363,2.0363,160800000.0
2007-08-02 21:39:00,2.0363,2.0364,2.0363,2.0364,634999999.0
2007-08-02 21:40:00,2.03635,2.0365,2.03635,2.0365,137599997.0
2007-08-02 21:41:00,2.0365,2.0366,2.0365,2.0365,172700000.0
2007-08-02 21:42:00,2.0365,2.037,2.0365,2.0369,677700006.0
2007-08-02 21:43:00,2.0369,2.0369,2.0366,2.0368,858800004.0
2007-08-02 21:44:00,2.0368,2.0369,2.0367,2.0368,271300001.0
2007-08-02 21:45:00,2.0368,2.0369,2.0367,2.0368,853800000.0
2007-08-02 21:46:00,2.0368,2.0368,2.0368,2.0368,37600000.0
2007-08-02 21:47:00,2.0368,2.0369,2.0368,2.0368,410999999.0
2007-08-02 21:48:00,2.0368,2.0368,2.0366,2.0367,811800010.0
2007-08-02 21:49:00,2.0367,2.0369,2.0366,2.0367,601200001.0
2007-08-02 21:50:00,2.0367,2.0368,2.0366,2.0368,1041600003.0
2007-08-02 21:51:00,2.0368,2.0368,2.03675,2.03675,438900005.0
2007-08-02 21:52:00,2.03685,2.03685,2.0367,2.0367,425200001.0
2007-08-02 21:53:00,2.0368,2.0368,2.03675,2.03675,47400000.0
2007-08-02 21:54:00,2.03675,2.037,2.03675,2.0368,825999983.0
2007-08-02 21:55:00,2.0368,2.0368,2.0368,2.0368,410600002.0
2007-08-02 21:56:00,2.0368,2.0368,2.0368,2.0368,513999995.0
2007-08-02 21:57:00,2.0368,2.0369,2.0368,2.0369,45400000.0
2007-08-02 21:58:00,2.0369,2.0369,2.0366,2.0367,908000004.0
2007-08-02 21:59:00,2.0367,2.0367,2.0367,2.0367,351200000.0
2007-08-02 22:00:00,2.0367,2.0369,2.0367,2.0369,41500000.0
2007-08-02 22:01:00,2.0369,2.0371,2.0369,2.0369,224900000.0
2007-08-02 22:02:00,2.0369,2.037,2.0366,2.0367,590199999.0
2007-08-02 22:03:00,2.0367,2.0368,2.0367,2.0368,70300000.0
2007-08-02 22:04:00,2.0367,2.0368,2.0367,2.0368,39600000.0
2007-08-02 22:05:00,2.0368,2.0369,2.0367,2.0368,310700000.0
2007-08-02 22:06:00,2.0368,2.0369,2.0368,2.0368,178999999.0
2007-08-02 22:07:00,2.0368,2.0368,2.0368,2.0368,73800000.0
2007-08-02 22:08:00,2.0368,2.0368,2.0368,2.0368,8200000.0
2007-08-02 22:09:00,2.0368,2.0368,2.03675,2.0368,149400000.0
2007-08-02 22:10:00,2.0368,2.0369,2.0368,2.0368,248099999.0
2007-08-02 22:11:00,2.0368,2.0369,2.0368,2.03685,105400000.0
2007-08-02 22:12:00,2.03685,2.0369,2.03685,2.0369,126800000.0
2007-08-02 22:13:00,2.0369,2.0369,2.0369,2.0369,160900000.0
2007-08-02 22:14:00,2.0369,2.0369,2.0369,2.0369,21600000.0
2007-08-02 22:15:00,2.0369,2.0369,2.0369,2.0369,36000000.0
2007-08-02 22:16:00,2.0369,2.0369,2.0369,2.0369,114400000.0
2007-08-02 22:17:00,2.0369,2.0369,2.0369,2.0369,46800000.0
2007-08-02 22:18:00,2.0369,2.0369,2.03685,2.0369,70400000.0
2007-08-02 22:19:00,2.03685,2.03685,2.0366,2.0366,191000000.0
2007-08-02 22:20:00,2.0367,2.0367,2.0366,2.0367,39400000.0
2007-08-02 22:21:00,2.0366,2.0366,2.0365,2.0365,191900000.0
2007-08-02 22:22:00,2.0366,2.0367,2.0366,2.0366,129600001.0
2007-08-02 22:23:00,2.0367,2.0368,2.0366,2.0367,343200000.0
2007-08-02 22:24:00,2.0368,2.0368,2.0367,2.0368,60000002.0
2007-08-02 22:25:00,2.0368,2.0368,2.0368,2.0368,59600000.0
2007-08-02 22:26:00,2.0368,2.0369,2.0368,2.0369,82800000.0
2007-08-02 22:27:00,2.0369,2.0369,2.0368,2.0368,147900000.0
2007-08-02 22:28:00,2.0369,2.0369,2.0369,2.0369,42000000.0
2007-08-02 22:29:00,2.0369,2.0369,2.0368,2.0369,125500001.0
2007-08-02 22:30:00,2.0369,2.0369,2.0368,2.0369,77100001.0
2007-08-02 22:31:00,2.0369,2.0369,2.0369,2.0369,7200000.0
2007-08-02 22:32:00,2.03664,2.03664,2.03659,2.03662,208699999.0
2007-08-02 22:33:00,2.0366,2.0366,2.0366,2.0366,181800000.0
2007-08-02 22:34:00,2.0369,2.0369,2.0368,2.0369,144599999.0
2007-08-02 22:35:00,2.0369,2.0369,2.0369,2.0369,96400000.0
2007-08-02 22:36:00,2.0369,2.037,2.0369,2.037,123600000.0
2007-08-02 22:37:00,2.037,2.037,2.037,2.037,136800000.0
2007-08-02 22:38:00,2.037,2.037,2.0369,2.037,76500000.0
2007-08-02 22:39:00,2.037,2.0371,2.037,2.037,74400000.0
2007-08-02 22:40:00,2.037,2.0371,2.0369,2.0369,93900000.0
2007-08-02 22:41:00,2.0369,2.0369,2.0368,2.0368,74900000.0
2007-08-02 22:42:00,2.0368,2.037,2.0368,2.037,205200001.0
2007-08-02 22:43:00,2.037,2.0372,2.037,2.0371,142700000.0
2007-08-02 22:44:00,2.0372,2.0372,2.0371,2.0372,116000000.0
2007-08-02 22:45:00,2.0373,2.0374,2.0371,2.0371,303700000.0
2007-08-02 22:46:00,2.0372,2.0372,2.0371,2.0372,71500000.0
2007-08-02 22:47:00,2.0371,2.0372,2.0371,2.0371,60300000.0
2007-08-02 22:48:00,2.0371,2.0373,2.0371,2.0372,235600000.0
2007-08-02 22:49:00,2.0372,2.0372,2.0369,2.0369,63700000.0
2007-08-02 22:50:00,2.0368,2.0368,2.0366,2.0367,262999998.0
2007-08-02 22:51:00,2.0366,2.0367,2.0365,2.0365,596899997.0
2007-08-02 22:52:00,2.0366,2.0367,2.0366,2.0367,490300015.0
2007-08-02 22:53:00,2.0367,2.0368,2.0367,2.0367,217200000.0
2007-08-02 22:54:00,2.0367,2.0369,2.0366,2.0369,266899999.0
2007-08-02 22:55:00,2.0368,2.037,2.0368,2.037,125800000.0
2007-08-02 22:56:00,2.0371,2.0371,2.037,2.037,110900001.0
2007-08-02 22:57:00,2.037,2.037,2.037,2.037,66800004.0
2007-08-02 22:58:00,2.037,2.037,2.037,2.037,134000000.0
2007-08-02 22:59:00,2.037,2.0373,2.037,2.0373,205800000.0
2007-08-02 23:00:00,2.0373,2.0373,2.0373,2.0373,39700000.0
2007-08-02 23:01:00,2.0373,2.0373,2.037,2.0371,56400000.0
2007-08-02 23:02:00,2.0371,2.0372,2.0371,2.0372,22100000.0
2007-08-02 23:03:00,2.0372,2.0373,2.0371,2.0373,26200000.0
2007-08-02 23:04:00,2.0373,2.0374,2.0372,2.0372,135600000.0
2007-08-02 23:05:00,2.0372,2.0372,2.0371,2.0371,30900000.0
2007-08-02 23:06:00,2.03708,2.03718,2.03692,2.03715,506800002.0
2007-08-02 23:07:00,2.0371,2.0373,2.0371,2.0373,48400000.0
2007-08-02 23:08:00,2.0373,2.0373,2.037,2.037,84400000.0
2007-08-02 23:09:00,2.0371,2.0372,2.0371,2.0371,70500000.0
2007-08-02 23:10:00,2.0371,2.0371,2.037,2.0371,60500000.0
2007-08-02 23:11:00,2.0371,2.0371,2.0371,2.0371,11700000.0
2007-08-02 23:12:00,2.037,2.037,2.037,2.037,12100000.0
2007-08-02 23:13:00,2.037,2.037,2.0369,2.037,142600000.0
2007-08-02 23:14:00,2.037,2.037,2.037,2.037,21300000.0
2007-08-02 23:15:00,2.037,2.037,2.037,2.037,35800000.0
2007-08-02 23:16:00,2.037,2.037,2.0369,2.0369,48200000.0
2007-08-02 23:17:00,2.0369,2.0369,2.0369,2.0369,40500000.0
2007-08-02 23:18:00,2.0369,2.0369,2.0369,2.0369,44800000.0
2007-08-02 23:19:00,2.0369,2.0369,2.0369,2.0369,12100000.0
2007-08-02 23:20:00,2.0369,2.0369,2.0369,2.0369,20700000.0
2007-08-02 23:21:00,2.0369,2.0369,2.0369,2.0369,78500000.0
2007-08-02 23:22:00,2.0369,2.0369,2.0369,2.0369,118000000.0
2007-08-02 23:23:00,2.0369,2.0369,2.0369,2.0369,31800000.0
2007-08-02 23:24:00,2.03683,2.03683,2.03678,2.03683,108899997.0
2007-08-02 23:25:00,2.03673,2.0368,2.03662,2.0368,26900000.0
2007-08-02 23:26:00,2.03683,2.03683,2.0367,2.03678,229700000.0
2007-08-02 23:27:00,2.0369,2.0369,2.0369,2.0369,26900000.0
2007-08-02 23:28:00,2.03658,2.03683,2.03658,2.03669,268300002.0
2007-08-02 23:29:00,2.0369,2.0369,2.0369,2.0369,20600000.0
2007-08-02 23:30:00,2.037,2.037,2.0369,2.0369,52800000.0
2007-08-02 23:31:00,2.0369,2.0369,2.0369,2.0369,44700000.0
2007-08-02 23:32:00,2.0369,2.0369,2.0369,2.0369,42500000.0
2007-08-02 23:33:00,2.0369,2.0369,2.0365,2.0367,85200000.0
2007-08-02 23:34:00,2.0367,2.0367,2.0367,2.0367,59400000.0
2007-08-02 23:35:00,2.0367,2.0368,2.0367,2.0368,39800000.0
2007-08-02 23:36:00,2.0368,2.0368,2.0368,2.0368,2400000.0
2007-08-02 23:37:00,2.0367,2.0367,2.0367,2.0367,46000000.0
2007-08-02 23:38:00,2.0367,2.0367,2.0367,2.0367,61500000.0
2007-08-02 23:39:00,2.0367,2.0368,2.0367,2.0368,36499999.0
2007-08-02 23:40:00,2.03647,2.03668,2.03647,2.03668,415599997.0
2007-08-02 23:41:00,2.03673,2.03673,2.03665,2.03665,305300002.0
2007-08-02 23:42:00,2.0369,2.0369,2.0368,2.0368,47100000.0
2007-08-02 23:43:00,2.0369,2.0369,2.0369,2.0369,19200000.0
2007-08-02 23:44:00,2.0369,2.0369,2.0369,2.0369,29400000.0
2007-08-02 23:45:00,2.0369,2.0369,2.0369,2.0369,74700000.0
2007-08-02 23:46:00,2.0369,2.0371,2.0369,2.037,80600000.0
2007-08-02 23:47:00,2.037,2.0372,2.037,2.0371,82200000.0
2007-08-02 23:48:00,2.0371,2.0371,2.037,2.037,133000000.0
2007-08-02 23:49:00,2.037,2.037,2.037,2.037,103100000.0
2007-08-02 23:50:00,2.037,2.037,2.0369,2.0369,293399991.0
2007-08-02 23:51:00,2.03673,2.03683,2.03665,2.03683,30000000.0
2007-08-02 23:52:00,2.0369,2.0369,2.0369,2.0369,32000000.0
2007-08-02 23:53:00,2.0369,2.0369,2.0369,2.0369,140700000.0
2007-08-02 23:54:00,2.0369,2.0369,2.0369,2.0369,244200004.0
2007-08-02 23:55:00,2.0369,2.0369,2.0369,2.0369,135900001.0
2007-08-02 23:56:00,2.0369,2.0369,2.0369,2.0369,96099997.0
2007-08-02 23:57:00,2.0369,2.0369,2.0368,2.0369,128199998.0
2007-08-02 23:58:00,2.0369,2.0369,2.0368,2.0368,175399995.0
2007-08-02 23:59:00,2.0368,2.0368,2.0368,2.0368,83699998.0
2007-08-03 00:00:00,2.0368,2.0368,2.0363,2.0364,251500000.0
2007-08-03 00:01:00,2.0364,2.0364,2.0363,2.0364,78900000.0
2007-08-03 00:02:00,2.0364,2.0364,2.0364,2.0364,72800000.0
2007-08-03 00:03:00,2.0364,2.0364,2.0364,2.0364,30400000.0
2007-08-03 00:04:00,2.0364,2.0364,2.0362,2.0362,142200000.0
2007-08-03 00:05:00,2.0363,2.0366,2.0362,2.0366,164200000.0
2007-08-03 00:06:00,2.0365,2.0366,2.0365,2.0366,48600000.0
2007-08-03 00:07:00,2.0366,2.0366,2.0365,2.0366,22700000.0
2007-08-03 00:08:00,2.0366,2.0366,2.0366,2.0366,24000000.0
2007-08-03 00:09:00,2.0366,2.0366,2.0366,2.0366,21000000.0
2007-08-03 00:10:00,2.0366,2.0366,2.0365,2.0366,79000000.0
2007-08-03 00:11:00,2.0366,2.0366,2.0366,2.0366,3000000.0
2007-08-03 00:12:00,2.0366,2.0366,2.0366,2.0366,15000000.0
2007-08-03 00:13:00,2.0366,2.0366,2.0366,2.0366,36400000.0
2007-08-03 00:14:00,2.0366,2.0366,2.0365,2.0366,51199999.0
2007-08-03 00:15:00,2.0366,2.0366,2.0366,2.0366,6900000.0
2007-08-03 00:16:00,2.0366,2.0366,2.0366,2.0366,13600000.0
2007-08-03 00:17:00,2.0366,2.0366,2.0366,2.0366,37300000.0
2007-08-03 00:18:00,2.0366,2.0366,2.0366,2.0366,6200000.0
2007-08-03 00:19:00,2.03602,2.03628,2.03602,2.03628,102400000.0
2007-08-03 00:20:00,2.0366,2.0366,2.0366,2.0366,21700000.0
2007-08-03 00:21:00,2.0366,2.0366,2.0366,2.0366,12200000.0
2007-08-03 00:22:00,2.03635,2.03653,2.03635,2.03645,396100002.0
2007-08-03 00:23:00,2.03616,2.03644,2.03616,2.03644,334100001.0
2007-08-03 00:24:00,2.03639,2.03641,2.03623,2.0363,750000005.0
2007-08-03 00:25:00,2.03643,2.03643,2.03596,2.03596,190600000.0
2007-08-03 00:26:00,2.0366,2.0366,2.0364,2.0364,22500000.0
2007-08-03 00:27:00,2.0364,2.0364,2.0364,2.0364,19200000.0
2007-08-03 00:28:00,2.0364,2.0364,2.0362,2.0363,413599995.0
2007-08-03 00:29:00,2.0363,2.0364,2.0363,2.0364,41600000.0
2007-08-03 00:30:00,2.0366,2.0367,2.0364,2.0365,169300000.0
2007-08-03 00:31:00,2.0365,2.0365,2.0365,2.0365,57199998.0
2007-08-03 00:32:00,2.0365,2.0365,2.0365,2.0365,36900000.0
2007-08-03 00:33:00,2.03649,2.0366,2.03634,2.03634,332500000.0
2007-08-03 00:34:00,2.0366,2.0368,2.0365,2.0365,101100000.0
2007-08-03 00:35:00,2.0363,2.03644,2.0363,2.03632,276600000.0
2007-08-03 00:36:00,2.0365,2.0365,2.0365,2.0365,1000000.0
2007-08-03 00:37:00,2.0365,2.0365,2.0365,2.0365,12900000.0
2007-08-03 00:38:00,2.0365,2.0365,2.0365,2.0365,86400000.0
2007-08-03 00:39:00,2.03627,2.03632,2.0362,2.0362,121300000.0
2007-08-03 00:40:00,2.03614,2.03661,2.03614,2.03628,506099997.0
2007-08-03 00:41:00,2.0365,2.0368,2.0365,2.0365,239199999.0
2007-08-03 00:42:00,2.0365,2.0369,2.0365,2.0368,79999998.0
2007-08-03 00:43:00,2.0368,2.0368,2.0367,2.0368,103500002.0
2007-08-03 00:44:00,2.0368,2.0369,2.0367,2.0367,284900006.0
2007-08-03 00:45:00,2.037,2.0371,2.037,2.0371,143200000.0
2007-08-03 00:46:00,2.0371,2.0371,2.0371,2.0371,12300000.0
2007-08-03 00:47:00,2.0371,2.0371,2.0371,2.0371,66000000.0
2007-08-03 00:48:00,2.0371,2.0371,2.0367,2.0367,321499995.0
2007-08-03 00:49:00,2.0367,2.0367,2.0367,2.0367,40200000.0
2007-08-03 00:50:00,2.0365,2.03671,2.0365,2.03662,499000005.0
2007-08-03 00:51:00,2.0367,2.0367,2.0367,2.0367,145300002.0
2007-08-03 00:52:00,2.0367,2.0367,2.0367,2.0367,87500005.0
2007-08-03 00:53:00,2.0367,2.0368,2.0367,2.0367,82600004.0
2007-08-03 00:54:00,2.0367,2.0367,2.0367,2.0367,16700001.0
2007-08-03 00:55:00,2.03647,2.03661,2.03646,2.03656,831300003.0
2007-08-03 00:56:00,2.0367,2.0367,2.0367,2.0367,20700001.0
2007-08-03 00:57:00,2.0367,2.0367,2.0367,2.0367,24100001.0
2007-08-03 00:58:00,2.0367,2.0367,2.0363,2.0364,197600000.0
2007-08-03 00:59:00,2.0364,2.0364,2.0364,2.0364,50500000.0
2007-08-03 01:00:00,2.0364,2.0364,2.0363,2.0363,54400000.0
2007-08-03 01:01:00,2.0363,2.0363,2.036,2.036,118600000.0
2007-08-03 01:02:00,2.036,2.036,2.036,2.036,106899999.0
2007-08-03 01:03:00,2.036,2.036,2.0358,2.0358,167900000.0
2007-08-03 01:04:00,2.0358,2.0359,2.0357,2.0358,402900002.0
2007-08-03 01:05:00,2.036,2.0361,2.0358,2.0358,212800001.0
2007-08-03 01:06:00,2.0358,2.0358,2.0357,2.0357,180799996.0
2007-08-03 01:07:00,2.0357,2.0358,2.0357,2.0357,112799999.0
2007-08-03 01:08:00,2.0357,2.0357,2.0357,2.0357,74800000.0
2007-08-03 01:09:00,2.0357,2.0358,2.03555,2.03555,387800004.0
2007-08-03 01:10:00,2.03555,2.0356,2.03555,2.0356,42600000.0
2007-08-03 01:11:00,2.0356,2.0358,2.0356,2.0358,311900001.0
2007-08-03 01:12:00,2.0358,2.036,2.0357,2.0357,110300000.0
2007-08-03 01:13:00,2.0358,2.0359,2.0358,2.0359,9100000.0
2007-08-03 01:14:00,2.0359,2.0359,2.0356,2.0356,85500000.0
2007-08-03 01:15:00,2.0357,2.0358,2.0357,2.0358,2800000.0
2007-08-03 01:16:00,2.0358,2.0358,2.0357,2.0358,3300000.0
2007-08-03 01:17:00,2.0358,2.036,2.0358,2.0358,9700000.0
2007-08-03 01:18:00,2.0358,2.0359,2.03575,2.0358,77100000.0
2007-08-03 01:19:00,2.0358,2.0358,2.0358,2.0358,35600000.0
2007-08-03 01:20:00,2.0358,2.0358,2.0358,2.0358,88000000.0
2007-08-03 01:21:00,2.0358,2.0359,2.03575,2.03575,93400000.0
2007-08-03 01:22:00,2.03575,2.0359,2.03575,2.0358,71600000.0
2007-08-03 01:23:00,2.0358,2.0358,2.0358,2.0358,6800000.0
2007-08-03 01:24:00,2.0358,2.0358,2.0358,2.0358,32200000.0
2007-08-03 01:25:00,2.0358,2.0358,2.0358,2.0358,18900000.0
2007-08-03 01:26:00,2.0358,2.0359,2.0356,2.0357,241500000.0
2007-08-03 01:27:00,2.0357,2.0361,2.0357,2.0359,219800000.0
2007-08-03 01:28:00,2.036,2.036,2.036,2.036,12000000.0
2007-08-03 01:29:00,2.036,2.036,2.0358,2.0358,70600000.0
2007-08-03 01:30:00,2.0358,2.0358,2.0356,2.0358,490800012.0
2007-08-03 01:31:00,2.0358,2.0359,2.03575,2.03585,296900002.0
2007-08-03 01:32:00,2.036,2.0361,2.0359,2.036,127900000.0
2007-08-03 01:33:00,2.036,2.0361,2.03595,2.036,112300000.0
2007-08-03 01:34:00,2.036,2.0361,2.036,2.036,129999999.0
2007-08-03 01:35:00,2.036,2.0361,2.03595,2.03595,86100000.0
2007-08-03 01:36:00,2.0358,2.0359,2.0357,2.03575,323400004.0
2007-08-03 01:37:00,2.0358,2.0358,2.0358,2.0358,66000000.0
2007-08-03 01:38:00,2.0358,2.0358,2.0358,2.0358,56000000.0
2007-08-03 01:39:00,2.0358,2.0358,2.0358,2.0358,16000000.0
2007-08-03 01:40:00,2.03562,2.03564,2.03551,2.03564,221400007.0
2007-08-03 01:41:00,2.0358,2.0358,2.0358,2.0358,32000000.0
2007-08-03 01:42:00,2.0358,2.0359,2.0358,2.0359,88000000.0
2007-08-03 01:43:00,2.0359,2.0359,2.0358,2.0359,140400000.0
2007-08-03 01:44:00,2.0359,2.0359,2.0359,2.0359,21200000.0
2007-08-03 01:45:00,2.036,2.036,2.0359,2.0359,25600000.0
2007-08-03 01:46:00,2.0359,2.0359,2.0359,2.0359,6800000.0
2007-08-03 01:47:00,2.0359,2.0359,2.0359,2.0359,36800000.0
2007-08-03 01:48:00,2.0359,2.036,2.0359,2.0359,242699998.0
2007-08-03 01:49:00,2.036,2.03605,2.036,2.03605,123099998.0
2007-08-03 01:50:00,2.03605,2.03605,2.036,2.036,27899999.0
2007-08-03 01:51:00,2.0361,2.0362,2.03605,2.0361,213299997.0
2007-08-03 01:52:00,2.036,2.036,2.0357,2.0358,378199997.0
2007-08-03 01:53:00,2.03575,2.0359,2.03575,2.0358,559799995.0
2007-08-03 01:54:00,2.0358,2.0358,2.0357,2.0357,70499998.0
2007-08-03 01:55:00,2.0357,2.0357,2.0355,2.0356,407099995.0
2007-08-03 01:56:00,2.0356,2.0356,2.0356,2.0356,162399992.0
2007-08-03 01:57:00,2.0356,2.0357,2.03555,2.0356,383699995.0
2007-08-03 01:58:00,2.0356,2.0356,2.0356,2.0356,97799996.0
2007-08-03 01:59:00,2.0356,2.0356,2.0355,2.0355,257100003.0
2007-08-03 02:00:00,2.0355,2.0355,2.0355,2.0355,89100000.0
2007-08-03 02:01:00,2.0355,2.0357,2.0355,2.0357,203199998.0
2007-08-03 02:02:00,2.0357,2.0358,2.0357,2.0358,187800000.0
2007-08-03 02:03:00,2.03531,2.0355,2.03531,2.03543,388699998.0
2007-08-03 02:04:00,2.0358,2.0358,2.0358,2.0358,3700000.0
2007-08-03 02:05:00,2.0358,2.0358,2.0358,2.0358,3500000.0
2007-08-03 02:06:00,2.0358,2.0359,2.0358,2.0358,41299999.0
2007-08-03 02:07:00,2.0358,2.0362,2.03575,2.0361,721899985.0
2007-08-03 02:08:00,2.0361,2.0361,2.0359,2.0359,100700000.0
2007-08-03 02:09:00,2.0359,2.0361,2.0359,2.0361,61300000.0
2007-08-03 02:10:00,2.0361,2.0362,2.03595,2.0361,121899999.0
2007-08-03 02:11:00,2.03573,2.03588,2.03565,2.03588,42300000.0
2007-08-03 02:12:00,2.03581,2.03585,2.03567,2.03567,32300000.0
2007-08-03 02:13:00,2.03585,2.03593,2.03577,2.03579,177200000.0
2007-08-03 02:14:00,2.03573,2.03585,2.03567,2.03572,108200000.0
2007-08-03 02:15:00,2.0361,2.0361,2.036,2.036,40500000.0
2007-08-03 02:16:00,2.0361,2.0366,2.0361,2.0365,206500001.0
2007-08-03 02:17:00,2.0365,2.0365,2.03625,2.0364,200100004.0
2007-08-03 02:18:00,2.0365,2.0365,2.0365,2.0365,200000.0
2007-08-03 02:19:00,2.0365,2.0365,2.03625,2.03625,106300000.0
2007-08-03 02:20:00,2.0363,2.0363,2.0362,2.0362,157000000.0
2007-08-03 02:21:00,2.0362,2.0365,2.0361,2.0365,356100001.0
2007-08-03 02:22:00,2.0364,2.0365,2.0363,2.0365,166700001.0
2007-08-03 02:23:00,2.0365,2.0368,2.0365,2.0368,609900000.0
2007-08-03 02:24:00,2.0368,2.0368,2.0366,2.0366,333899997.0
2007-08-03 02:25:00,2.03665,2.03665,2.0364,2.0364,249199998.0
2007-08-03 02:26:00,2.0364,2.0366,2.03615,2.0364,1126500003.0
2007-08-03 02:27:00,2.0364,2.0364,2.0356,2.0356,463100004.0
2007-08-03 02:28:00,2.0356,2.0356,2.0355,2.0355,1209599985.0
2007-08-03 02:29:00,2.0355,2.0359,2.0355,2.0358,626299995.0
2007-08-03 02:30:00,2.0356,2.0359,2.03555,2.03555,308899993.0
2007-08-03 02:31:00,2.0355,2.0356,2.0354,2.0356,681200002.0
2007-08-03 02:32:00,2.0356,2.0356,2.0356,2.0356,1600000.0
2007-08-03 02:33:00,2.0356,2.0356,2.0356,2.0356,72500000.0
2007-08-03 02:34:00,2.0356,2.0356,2.0356,2.0356,51000000.0
2007-08-03 02:35:00,2.0356,2.0358,2.0354,2.0355,270199998.0
2007-08-03 02:36:00,2.0355,2.0355,2.0354,2.0355,264100002.0
2007-08-03 02:37:00,2.0355,2.0355,2.0355,2.0355,61000000.0
2007-08-03 02:38:00,2.0357,2.0357,2.0355,2.0355,223000000.0
2007-08-03 02:39:00,2.0355,2.0355,2.0355,2.0355,16000000.0
2007-08-03 02:40:00,2.0355,2.0355,2.0355,2.0355,73900000.0
2007-08-03 02:41:00,2.0355,2.0355,2.03545,2.03545,93200000.0
2007-08-03 02:42:00,2.0355,2.0355,2.0355,2.0355,51600001.0
2007-08-03 02:43:00,2.0355,2.0355,2.0355,2.0355,44400002.0
2007-08-03 02:44:00,2.0355,2.0355,2.0355,2.0355,89500003.0
2007-08-03 02:45:00,2.0355,2.0355,2.0353,2.0354,510700008.0
2007-08-03 02:46:00,2.0354,2.0354,2.0354,2.0354,114200000.0
2007-08-03 02:47:00,2.0354,2.0354,2.0354,2.0354,167700004.0
2007-08-03 02:48:00,2.0354,2.0354,2.0354,2.0354,20800000.0
2007-08-03 02:49:00,2.0354,2.0354,2.0354,2.0354,14400000.0
2007-08-03 02:50:00,2.0354,2.0354,2.0353,2.0354,53000000.0
2007-08-03 02:51:00,2.0354,2.0354,2.0354,2.0354,25600000.0
2007-08-03 02:52:00,2.0354,2.0354,2.0354,2.0354,28000000.0
2007-08-03 02:53:00,2.0354,2.0355,2.0354,2.0355,11200000.0
2007-08-03 02:54:00,2.0355,2.0355,2.0354,2.0355,293000000.0
2007-08-03 02:55:00,2.0354,2.0354,2.0354,2.0354,141900000.0
2007-08-03 02:56:00,2.0354,2.0355,2.0354,2.0355,85400000.0
2007-08-03 02:57:00,2.0355,2.0355,2.0354,2.0354,95700000.0
2007-08-03 02:58:00,2.0354,2.0354,2.0354,2.0354,248900001.0
2007-08-03 02:59:00,2.0354,2.0355,2.0354,2.0354,306199999.0
2007-08-03 03:00:00,2.0354,2.0354,2.0354,2.0354,63100000.0
2007-08-03 03:01:00,2.0354,2.0354,2.0354,2.0354,25500000.0
2007-08-03 03:02:00,2.0354,2.0354,2.0354,2.0354,110200000.0
2007-08-03 03:03:00,2.03504,2.03527,2.03497,2.03505,500999998.0
2007-08-03 03:04:00,2.0354,2.0354,2.0353,2.03535,184699999.0
2007-08-03 03:05:00,2.03535,2.0355,2.03535,2.0355,25600000.0
2007-08-03 03:06:00,2.0355,2.0355,2.0355,2.0355,69600000.0
2007-08-03 03:07:00,2.0355,2.0355,2.0355,2.0355,155300000.0
2007-08-03 03:08:00,2.0355,2.0355,2.0355,2.0355,14100000.0
2007-08-03 03:09:00,2.0355,2.0355,2.0355,2.0355,43300000.0
2007-08-03 03:10:00,2.0355,2.0355,2.0355,2.0355,59900001.0
2007-08-03 03:11:00,2.0355,2.0355,2.0354,2.0355,237699999.0
2007-08-03 03:12:00,2.0355,2.0355,2.0355,2.0355,12900000.0
2007-08-03 03:13:00,2.0355,2.0355,2.0354,2.0354,227700005.0
2007-08-03 03:14:00,2.0355,2.0355,2.0354,2.0354,358000002.0
2007-08-03 03:15:00,2.0354,2.0355,2.0354,2.0355,55599999.0
2007-08-03 03:16:00,2.0355,2.0356,2.0355,2.03555,11800000.0
2007-08-03 03:17:00,2.03555,2.0356,2.03555,2.0356,42500000.0
2007-08-03 03:18:00,2.0355,2.0357,2.0355,2.0357,216000000.0
2007-08-03 03:19:00,2.0357,2.0357,2.0356,2.0357,105200000.0
2007-08-03 03:20:00,2.0357,2.0357,2.0356,2.0357,148800000.0
2007-08-03 03:21:00,2.0357,2.0357,2.0356,2.0356,62399999.0
2007-08-03 03:22:00,2.0355,2.0356,2.0355,2.0356,38500002.0
2007-08-03 03:23:00,2.03549,2.03553,2.03534,2.03553,140799997.0
2007-08-03 03:24:00,2.0357,2.0357,2.03555,2.0356,30800000.0
2007-08-03 03:25:00,2.0356,2.0356,2.0356,2.0356,202099995.0
2007-08-03 03:26:00,2.0356,2.0356,2.0356,2.0356,159199995.0
2007-08-03 03:27:00,2.0356,2.0356,2.0356,2.0356,50399997.0
2007-08-03 03:28:00,2.0356,2.0356,2.0356,2.0356,276999999.0
2007-08-03 03:29:00,2.0356,2.0358,2.03555,2.03555,484299994.0
2007-08-03 03:30:00,2.03555,2.0357,2.03555,2.03555,294799997.0
2007-08-03 03:31:00,2.03555,2.0356,2.03555,2.0356,224800000.0
2007-08-03 03:32:00,2.0356,2.0358,2.0356,2.0358,429000003.0
2007-08-03 03:33:00,2.0357,2.0357,2.0357,2.0357,281300006.0
2007-08-03 03:34:00,2.0358,2.0358,2.0357,2.0357,86300002.0
2007-08-03 03:35:00,2.0357,2.0358,2.0357,2.0357,195000004.0
2007-08-03 03:36:00,2.0357,2.0358,2.0357,2.0357,133000000.0
2007-08-03 03:37:00,2.0357,2.0359,2.0357,2.0359,354499999.0
2007-08-03 03:38:00,2.036,2.0361,2.03595,2.03605,171500003.0
2007-08-03 03:39:00,2.0361,2.0364,2.036,2.036,525800004.0
2007-08-03 03:40:00,2.036,2.0361,2.036,2.0361,181500000.0
2007-08-03 03:41:00,2.0361,2.0361,2.036,2.0361,70000000.0
2007-08-03 03:42:00,2.0361,2.0362,2.0361,2.0361,120200000.0
2007-08-03 03:43:00,2.036,2.0362,2.036,2.036,126499999.0
2007-08-03 03:44:00,2.036,2.036,2.0355,2.0356,613800002.0
2007-08-03 03:45:00,2.0356,2.0356,2.0355,2.0355,251999999.0
2007-08-03 03:46:00,2.0355,2.0356,2.0355,2.0356,132600000.0
2007-08-03 03:47:00,2.0356,2.0356,2.0356,2.0356,4800000.0
2007-08-03 03:48:00,2.0356,2.0356,2.0356,2.0356,2400000.0
2007-08-03 03:49:00,2.0356,2.0356,2.0356,2.0356,6300000.0
2007-08-03 03:50:00,2.0356,2.0361,2.0355,2.036,527100000.0
2007-08-03 03:51:00,2.0357,2.03576,2.03561,2.03574,100400000.0
2007-08-03 03:52:00,2.03575,2.0358,2.03575,2.03575,126300000.0
2007-08-03 03:53:00,2.036,2.0362,2.036,2.0362,173800000.0
2007-08-03 03:54:00,2.0363,2.0363,2.036,2.036,583799999.0
2007-08-03 03:55:00,2.036,2.036,2.036,2.036,141600000.0
2007-08-03 03:56:00,2.036,2.036,2.036,2.036,95500000.0
2007-08-03 03:57:00,2.0361,2.03615,2.0361,2.0361,99300000.0
2007-08-03 03:58:00,2.0362,2.0362,2.036,2.036,312699999.0
2007-08-03 03:59:00,2.036,2.036,2.03595,2.03595,52500001.0
2007-08-03 04:00:00,2.03595,2.036,2.03585,2.0359,124199999.0
2007-08-03 04:01:00,2.0359,2.0359,2.0355,2.0357,1093699994.0
2007-08-03 04:02:00,2.0357,2.0357,2.0355,2.0356,264200000.0
2007-08-03 04:03:00,2.0356,2.0356,2.0356,2.0356,211400004.0
2007-08-03 04:04:00,2.0356,2.0356,2.0356,2.0356,163700003.0
2007-08-03 04:05:00,2.0356,2.0356,2.0356,2.0356,25600000.0
2007-08-03 04:06:00,2.0356,2.0356,2.0356,2.0356,94400000.0
2007-08-03 04:07:00,2.0356,2.0359,2.0356,2.0358,325200000.0
2007-08-03 04:08:00,2.0359,2.0361,2.0358,2.0358,225800000.0
2007-08-03 04:09:00,2.03585,2.036,2.0358,2.0358,43000000.0
2007-08-03 04:10:00,2.0356,2.03563,2.03532,2.03563,769400009.0
2007-08-03 04:11:00,2.0359,2.0359,2.0356,2.0356,225900000.0
2007-08-03 04:12:00,2.0356,2.0356,2.0356,2.0356,204700000.0
2007-08-03 04:13:00,2.0356,2.0358,2.0356,2.0357,23000000.0
2007-08-03 04:14:00,2.0357,2.0357,2.0356,2.03565,90600000.0
2007-08-03 04:15:00,2.03565,2.03565,2.0355,2.03555,174800000.0
2007-08-03 04:16:00,2.0356,2.0356,2.03555,2.0356,51000000.0
2007-08-03 04:17:00,2.0356,2.0357,2.0355,2.0357,174399997.0
2007-08-03 04:18:00,2.0357,2.0357,2.03555,2.0356,55199999.0
2007-08-03 04:19:00,2.0356,2.0356,2.0356,2.0356,11600000.0
2007-08-03 04:20:00,2.0357,2.0357,2.0357,2.0357,200000.0
2007-08-03 04:21:00,2.0357,2.0357,2.03555,2.0357,15400000.0
2007-08-03 04:22:00,2.0356,2.0356,2.0355,2.0355,74600000.0
2007-08-03 04:23:00,2.0355,2.0357,2.0355,2.0356,102100000.0
2007-08-03 04:24:00,2.0356,2.0356,2.03545,2.0355,145200003.0
2007-08-03 04:25:00,2.0355,2.0355,2.03545,2.0355,208199998.0
2007-08-03 04:26:00,2.0355,2.0355,2.03545,2.03545,243600002.0
2007-08-03 04:27:00,2.03545,2.0356,2.03545,2.0356,210699997.0
2007-08-03 04:28:00,2.0356,2.0356,2.0355,2.0355,26300000.0
2007-08-03 04:29:00,2.0355,2.0355,2.0355,2.0355,13200000.0
2007-08-03 04:30:00,2.0355,2.0356,2.03545,2.0356,36700000.0
2007-08-03 04:31:00,2.0356,2.0356,2.0356,2.0356,800000.0
2007-08-03 04:32:00,2.0356,2.0356,2.0355,2.0355,52000000.0
2007-08-03 04:33:00,2.0356,2.0356,2.0355,2.0355,13400000.0
2007-08-03 04:34:00,2.0356,2.0356,2.0355,2.0356,47800000.0
2007-08-03 04:35:00,2.0356,2.0356,2.0356,2.0356,300000.0
2007-08-03 04:36:00,2.0356,2.0356,2.0356,2.0356,1500000.0
2007-08-03 04:37:00,2.0356,2.0356,2.0356,2.0356,300000.0
2007-08-03 04:38:00,2.0356,2.0356,2.0354,2.0354,144999998.0
2007-08-03 04:39:00,2.0355,2.0356,2.0355,2.0355,25200000.0
2007-08-03 04:40:00,2.0355,2.0355,2.0355,2.0355,4600000.0
2007-08-03 04:41:00,2.0355,2.0355,2.0355,2.0355,4600000.0
2007-08-03 04:42:00,2.0355,2.0355,2.0355,2.0355,35400000.0
2007-08-03 04:43:00,2.03527,2.03538,2.03525,2.03528,369700001.0
2007-08-03 04:44:00,2.0355,2.0356,2.0355,2.0355,27400000.0
2007-08-03 04:45:00,2.03525,2.03535,2.0352,2.03525,917600006.0
2007-08-03 04:46:00,2.03516,2.03535,2.03498,2.03523,937300011.0
2007-08-03 04:47:00,2.03524,2.03527,2.03513,2.03519,477600004.0
2007-08-03 04:48:00,2.0353,2.03535,2.03515,2.03515,214900000.0
2007-08-03 04:49:00,2.0355,2.0355,2.0355,2.0355,2300000.0
2007-08-03 04:50:00,2.0355,2.0355,2.0355,2.0355,14400000.0
2007-08-03 04:51:00,2.0355,2.0355,2.0355,2.0355,19800000.0
2007-08-03 04:52:00,2.0356,2.0356,2.0355,2.0355,49600000.0
2007-08-03 04:53:00,2.0355,2.0355,2.0355,2.0355,10000000.0
2007-08-03 04:54:00,2.0355,2.0355,2.0355,2.0355,44400000.0
2007-08-03 04:55:00,2.0355,2.0355,2.03545,2.0355,51000000.0
2007-08-03 04:56:00,2.0355,2.0355,2.0354,2.0354,125600000.0
2007-08-03 04:57:00,2.0354,2.0354,2.0354,2.0354,24400000.0
2007-08-03 04:58:00,2.0354,2.0354,2.0354,2.0354,40400000.0
2007-08-03 04:59:00,2.0354,2.0354,2.0353,2.0354,80800000.0
2007-08-03 05:00:00,2.03525,2.0353,2.03515,2.0352,261599998.0
2007-08-03 05:01:00,2.0352,2.0352,2.035,2.035,68600000.0
2007-08-03 05:02:00,2.035,2.0352,2.035,2.035,198900001.0
2007-08-03 05:03:00,2.035,2.0352,2.035,2.0351,288699996.0
2007-08-03 05:04:00,2.03505,2.03505,2.03505,2.03505,7200000.0
2007-08-03 05:05:00,2.03505,2.0351,2.03505,2.0351,31000000.0
2007-08-03 05:06:00,2.03515,2.03515,2.035,2.035,49300000.0
2007-08-03 05:07:00,2.03505,2.0351,2.035,2.03505,142000000.0
2007-08-03 05:08:00,2.035,2.0351,2.035,2.03505,322200004.0
2007-08-03 05:09:00,2.0351,2.0351,2.03505,2.03505,86199998.0
2007-08-03 05:10:00,2.0351,2.0351,2.0351,2.0351,58299999.0
2007-08-03 05:11:00,2.03505,2.0351,2.03505,2.0351,55200000.0
2007-08-03 05:12:00,2.0351,2.0351,2.0351,2.0351,69699997.0
2007-08-03 05:13:00,2.0351,2.0352,2.0351,2.0352,152599998.0
2007-08-03 05:14:00,2.0352,2.0354,2.0352,2.03535,561299995.0
2007-08-03 05:15:00,2.0354,2.0354,2.0353,2.0354,57100000.0
2007-08-03 05:16:00,2.0354,2.0354,2.03535,2.0354,182900000.0
2007-08-03 05:17:00,2.0354,2.0354,2.0354,2.0354,16800000.0
2007-08-03 05:18:00,2.0354,2.0355,2.03535,2.0355,114300000.0
2007-08-03 05:19:00,2.0355,2.0355,2.0354,2.0354,82800001.0
2007-08-03 05:20:00,2.0355,2.0356,2.0353,2.0356,486000006.0
2007-08-03 05:21:00,2.0356,2.0356,2.03535,2.0354,244600002.0
2007-08-03 05:22:00,2.0354,2.0354,2.03535,2.03535,184399999.0
2007-08-03 05:23:00,2.0354,2.0354,2.0354,2.0354,189900003.0
2007-08-03 05:24:00,2.0354,2.0354,2.0353,2.0353,223700003.0
2007-08-03 05:25:00,2.0354,2.0354,2.03535,2.0354,65499999.0
2007-08-03 05:26:00,2.0354,2.0354,2.03535,2.0354,124700000.0
2007-08-03 05:27:00,2.0354,2.0355,2.0353,2.0355,162399999.0
2007-08-03 05:28:00,2.0354,2.0354,2.0354,2.0354,267000000.0
2007-08-03 05:29:00,2.0354,2.0355,2.0354,2.0355,148800000.0
2007-08-03 05:30:00,2.0355,2.03555,2.03545,2.03555,214499998.0
2007-08-03 05:31:00,2.03555,2.0356,2.03555,2.0356,76400002.0
2007-08-03 05:32:00,2.0356,2.0356,2.0356,2.0356,40100001.0
2007-08-03 05:33:00,2.0356,2.0356,2.03555,2.0356,174000001.0
2007-08-03 05:34:00,2.0356,2.0356,2.03555,2.03555,168299998.0
2007-08-03 05:35:00,2.0356,2.0356,2.03555,2.0356,69499999.0
2007-08-03 05:36:00,2.0354,2.03541,2.03532,2.03541,36000000.0
2007-08-03 05:37:00,2.0356,2.0356,2.0356,2.0356,21600000.0
2007-08-03 05:38:00,2.0356,2.0356,2.03555,2.03555,144499998.0
2007-08-03 05:39:00,2.0356,2.0356,2.03555,2.03555,115400002.0
2007-08-03 05:40:00,2.0356,2.0357,2.0356,2.0357,268700002.0
2007-08-03 05:41:00,2.0357,2.0359,2.0356,2.0358,1182300008.0
2007-08-03 05:42:00,2.0358,2.0358,2.0358,2.0358,140900000.0
2007-08-03 05:43:00,2.0358,2.03585,2.0358,2.0358,144399998.0
2007-08-03 05:44:00,2.0358,2.0358,2.0358,2.0358,124600000.0
2007-08-03 05:45:00,2.0358,2.0358,2.0358,2.0358,17000000.0
2007-08-03 05:46:00,2.0358,2.0358,2.0358,2.0358,169899997.0
2007-08-03 05:47:00,2.0358,2.0358,2.03575,2.0358,38900000.0
2007-08-03 05:48:00,2.0359,2.0359,2.0358,2.0358,760799992.0
2007-08-03 05:49:00,2.0358,2.0358,2.0356,2.0358,429899999.0
2007-08-03 05:50:00,2.0358,2.0358,2.0356,2.0357,98300000.0
2007-08-03 05:51:00,2.0357,2.0358,2.0356,2.0358,319599998.0
2007-08-03 05:52:00,2.0358,2.0358,2.0357,2.0358,18300000.0
2007-08-03 05:53:00,2.0358,2.0358,2.0357,2.0357,42200000.0
2007-08-03 05:54:00,2.0358,2.0358,2.0356,2.0356,145800000.0
2007-08-03 05:55:00,2.0356,2.0356,2.0356,2.0356,198800000.0
2007-08-03 05:56:00,2.0356,2.0357,2.0356,2.0357,25800000.0
2007-08-03 05:57:00,2.03565,2.0357,2.0356,2.0357,100399999.0
2007-08-03 05:58:00,2.0357,2.0357,2.0356,2.0356,206499999.0
2007-08-03 05:59:00,2.0356,2.0357,2.0356,2.0357,198200000.0
2007-08-03 06:00:00,2.0357,2.0357,2.0356,2.0357,160799994.0
2007-08-03 06:01:00,2.0357,2.0357,2.0357,2.0357,11500000.0
2007-08-03 06:02:00,2.0357,2.0357,2.0357,2.0357,34500000.0
2007-08-03 06:03:00,2.0358,2.0358,2.0358,2.0358,3000000.0
2007-08-03 06:04:00,2.0358,2.0358,2.0355,2.0356,96400000.0
2007-08-03 06:05:00,2.0356,2.0356,2.0355,2.03555,70100000.0
2007-08-03 06:06:00,2.0356,2.0356,2.0356,2.0356,11600000.0
2007-08-03 06:07:00,2.0356,2.0356,2.0356,2.0356,28000000.0
2007-08-03 06:08:00,2.0356,2.0356,2.0351,2.0353,237900002.0
2007-08-03 06:09:00,2.0353,2.0355,2.0353,2.0354,202500001.0
2007-08-03 06:10:00,2.0354,2.0354,2.03535,2.03535,29500000.0
2007-08-03 06:11:00,2.03535,2.03535,2.03535,2.03535,28000000.0
2007-08-03 06:12:00,2.03535,2.03535,2.03535,2.03535,44000000.0
2007-08-03 06:13:00,2.03535,2.03535,2.03535,2.03535,24000000.0
2007-08-03 06:14:00,2.03535,2.0354,2.03535,2.0354,60600000.0
2007-08-03 06:15:00,2.0355,2.0355,2.0355,2.0355,24100000.0
2007-08-03 06:16:00,2.0355,2.0355,2.0355,2.0355,24000000.0
2007-08-03 06:17:00,2.0356,2.0356,2.0354,2.0355,77200000.0
2007-08-03 06:18:00,2.0355,2.0355,2.0352,2.0352,228200001.0
2007-08-03 06:19:00,2.0352,2.0354,2.0352,2.0354,179399999.0
2007-08-03 06:20:00,2.0354,2.0354,2.03535,2.03535,21500000.0
2007-08-03 06:21:00,2.03535,2.03535,2.03535,2.03535,12000000.0
2007-08-03 06:22:00,2.03535,2.0355,2.03535,2.0355,20000000.0
2007-08-03 06:23:00,2.03545,2.03545,2.0353,2.0354,84300002.0
2007-08-03 06:24:00,2.0354,2.0354,2.0353,2.0353,49399999.0
2007-08-03 06:25:00,2.0354,2.0354,2.0354,2.0354,46800000.0
2007-08-03 06:26:00,2.0354,2.0355,2.0354,2.0355,48000000.0
2007-08-03 06:27:00,2.0355,2.0355,2.0354,2.0354,73500000.0
2007-08-03 06:28:00,2.0354,2.0355,2.0354,2.0355,36300000.0
2007-08-03 06:29:00,2.0355,2.0357,2.0355,2.0357,119000000.0
2007-08-03 06:30:00,2.0357,2.0359,2.0357,2.0359,237299999.0
2007-08-03 06:31:00,2.036,2.036,2.0357,2.0357,576899998.0
2007-08-03 06:32:00,2.0358,2.0359,2.0357,2.0357,293800000.0
2007-08-03 06:33:00,2.0357,2.0357,2.0357,2.0357,29300000.0
2007-08-03 06:34:00,2.0357,2.0357,2.0357,2.0357,54100000.0
2007-08-03 06:35:00,2.0357,2.0357,2.03545,2.0355,141800001.0
2007-08-03 06:36:00,2.0355,2.0355,2.0355,2.0355,33800000.0
2007-08-03 06:37:00,2.0355,2.0357,2.0355,2.0357,19500000.0
2007-08-03 06:38:00,2.0356,2.0364,2.0356,2.0363,985200001.0
2007-08-03 06:39:00,2.0364,2.0366,2.0364,2.0366,259800000.0
2007-08-03 06:40:00,2.0366,2.0366,2.0365,2.0365,254900001.0
2007-08-03 06:41:00,2.0365,2.0365,2.0365,2.0365,101200000.0
2007-08-03 06:42:00,2.0365,2.0366,2.0364,2.0366,230000001.0
2007-08-03 06:43:00,2.0365,2.0365,2.0365,2.0365,127600000.0
2007-08-03 06:44:00,2.0365,2.0365,2.0365,2.0365,24500000.0
2007-08-03 06:45:00,2.0365,2.0365,2.0364,2.0364,81100000.0
2007-08-03 06:46:00,2.0364,2.0365,2.0364,2.0365,17900000.0
2007-08-03 06:47:00,2.03632,2.03641,2.03611,2.03641,392499997.0
2007-08-03 06:48:00,2.0365,2.0365,2.0365,2.0365,4000000.0
2007-08-03 06:49:00,2.0365,2.03655,2.0364,2.0365,290100000.0
2007-08-03 06:50:00,2.03655,2.03655,2.0365,2.0365,205500000.0
2007-08-03 06:51:00,2.03655,2.0366,2.0365,2.0366,42300000.0
2007-08-03 06:52:00,2.0366,2.0366,2.0365,2.0365,33500000.0
2007-08-03 06:53:00,2.0365,2.0365,2.0365,2.0365,115800000.0
2007-08-03 06:54:00,2.0365,2.0366,2.0365,2.0366,87099999.0
2007-08-03 06:55:00,2.0366,2.0366,2.0365,2.0365,34200000.0
2007-08-03 06:56:00,2.0365,2.0365,2.0365,2.0365,10300000.0
2007-08-03 06:57:00,2.0365,2.0365,2.0365,2.0365,15100000.0
2007-08-03 06:58:00,2.0365,2.0365,2.03645,2.03645,54300000.0
2007-08-03 06:59:00,2.0365,2.0365,2.0365,2.0365,28600000.0
2007-08-03 07:00:00,2.0365,2.0365,2.03645,2.0365,204099996.0
2007-08-03 07:01:00,2.0365,2.0365,2.0364,2.0364,320899999.0
2007-08-03 07:02:00,2.0365,2.0365,2.0365,2.0365,160199998.0
2007-08-03 07:03:00,2.0365,2.0365,2.0362,2.0362,532700000.0
2007-08-03 07:04:00,2.0362,2.0363,2.0357,2.0358,923300001.0
2007-08-03 07:05:00,2.0359,2.03595,2.0356,2.0358,203199999.0
2007-08-03 07:06:00,2.0358,2.0358,2.0354,2.0355,1386899996.0
2007-08-03 07:07:00,2.0355,2.0355,2.03535,2.03545,780200003.0
2007-08-03 07:08:00,2.0355,2.0356,2.0355,2.0355,104500001.0
2007-08-03 07:09:00,2.0355,2.0365,2.0355,2.0356,1028500007.0
2007-08-03 07:10:00,2.03565,2.036,2.0356,2.0358,754599998.0
2007-08-03 07:11:00,2.0357,2.0359,2.0357,2.0357,618699996.0
2007-08-03 07:12:00,2.0357,2.0357,2.0357,2.0357,479299990.0
2007-08-03 07:13:00,2.0357,2.0357,2.03565,2.0357,307599993.0
2007-08-03 07:14:00,2.0357,2.0357,2.0357,2.0357,523999995.0
2007-08-03 07:15:00,2.0357,2.0357,2.0357,2.0357,388299993.0
2007-08-03 07:16:00,2.0357,2.0358,2.0357,2.0357,192499998.0
2007-08-03 07:17:00,2.0357,2.0357,2.03565,2.0357,356500000.0
2007-08-03 07:18:00,2.0357,2.0357,2.0355,2.0355,146400000.0
2007-08-03 07:19:00,2.0355,2.0355,2.0354,2.0354,207499999.0
2007-08-03 07:20:00,2.0355,2.0356,2.0355,2.0355,76500000.0
2007-08-03 07:21:00,2.0355,2.0356,2.0355,2.0355,39900000.0
2007-08-03 07:22:00,2.0356,2.0357,2.0355,2.0355,492599999.0
2007-08-03 07:23:00,2.0355,2.0355,2.0354,2.0355,75300001.0
2007-08-03 07:24:00,2.0355,2.0355,2.0355,2.0355,32000000.0
2007-08-03 07:25:00,2.0355,2.0355,2.0354,2.0354,255500000.0
2007-08-03 07:26:00,2.0354,2.03555,2.0354,2.0354,200100000.0
2007-08-03 07:27:00,2.0354,2.0355,2.0354,2.0355,199800000.0
2007-08-03 07:28:00,2.0355,2.0359,2.0355,2.0359,476700001.0
2007-08-03 07:29:00,2.0359,2.036,2.0357,2.0357,285900000.0
2007-08-03 07:30:00,2.0357,2.0357,2.0354,2.0355,403700000.0
2007-08-03 07:31:00,2.0355,2.0358,2.0354,2.0358,288600000.0
2007-08-03 07:32:00,2.0358,2.0358,2.0357,2.0358,203100000.0
2007-08-03 07:33:00,2.0358,2.03585,2.0357,2.0357,593699998.0
2007-08-03 07:34:00,2.0358,2.0359,2.0358,2.0358,139600001.0
2007-08-03 07:35:00,2.0358,2.0358,2.0358,2.0358,8700000.0
2007-08-03 07:36:00,2.03549,2.03563,2.0352,2.03563,835000000.0
2007-08-03 07:37:00,2.0358,2.03585,2.0358,2.0358,133800001.0
2007-08-03 07:38:00,2.0358,2.03585,2.0358,2.03585,178300004.0
2007-08-03 07:39:00,2.03585,2.0359,2.0358,2.0359,556299999.0
2007-08-03 07:40:00,2.0359,2.03615,2.0359,2.03615,435799999.0
2007-08-03 07:41:00,2.03615,2.0362,2.03615,2.0362,134200001.0
2007-08-03 07:42:00,2.0362,2.0363,2.0362,2.0363,104300000.0
2007-08-03 07:43:00,2.0363,2.0365,2.0363,2.0364,108200001.0
2007-08-03 07:44:00,2.0365,2.0366,2.0363,2.0363,301900002.0
2007-08-03 07:45:00,2.0364,2.0364,2.0363,2.0364,177300001.0
2007-08-03 07:46:00,2.0364,2.0364,2.0364,2.0364,65300000.0
2007-08-03 07:47:00,2.0364,2.0364,2.0362,2.03625,690400003.0
2007-08-03 07:48:00,2.0362,2.0365,2.0361,2.0363,249300001.0
2007-08-03 07:49:00,2.0364,2.0365,2.0364,2.03645,362599995.0
2007-08-03 07:50:00,2.0365,2.0366,2.0365,2.0365,199399999.0
2007-08-03 07:51:00,2.0365,2.0365,2.03645,2.03645,314300002.0
2007-08-03 07:52:00,2.03638,2.03648,2.03615,2.03615,1376600003.0
2007-08-03 07:53:00,2.0365,2.0365,2.03645,2.03645,25000000.0
2007-08-03 07:54:00,2.0365,2.0365,2.0361,2.0361,289499998.0
2007-08-03 07:55:00,2.0361,2.0361,2.0361,2.0361,95400000.0
2007-08-03 07:56:00,2.0361,2.03625,2.036,2.0362,385299999.0
2007-08-03 07:57:00,2.0362,2.0363,2.036,2.0361,494999999.0
2007-08-03 07:58:00,2.0361,2.0362,2.036,2.03605,290700000.0
2007-08-03 07:59:00,2.03605,2.03605,2.0359,2.0359,168000001.0
2007-08-03 08:00:00,2.03595,2.036,2.0358,2.0359,351600005.0
2007-08-03 08:01:00,2.0359,2.036,2.0359,2.036,71200000.0
2007-08-03 08:02:00,2.036,2.0361,2.036,2.036,381200014.0
2007-08-03 08:03:00,2.03605,2.0361,2.03605,2.0361,35200000.0
2007-08-03 08:04:00,2.0361,2.0362,2.0361,2.0361,97500000.0
2007-08-03 08:05:00,2.0361,2.0361,2.0361,2.0361,33900000.0
2007-08-03 08:06:00,2.0361,2.0361,2.036,2.036,224100007.0
2007-08-03 08:07:00,2.036,2.036,2.03585,2.036,297600002.0
2007-08-03 08:08:00,2.036,2.03635,2.036,2.0363,384500002.0
2007-08-03 08:09:00,2.0363,2.0363,2.03605,2.0362,240600000.0
2007-08-03 08:10:00,2.0362,2.0365,2.0361,2.0365,273699998.0
2007-08-03 08:11:00,2.0365,2.0365,2.0365,2.0365,365199995.0
2007-08-03 08:12:00,2.0365,2.0365,2.0364,2.0365,295199995.0
2007-08-03 08:13:00,2.0364,2.0365,2.0363,2.0363,610300012.0
2007-08-03 08:14:00,2.0363,2.0364,2.0363,2.0364,626199997.0
2007-08-03 08:15:00,2.0364,2.0365,2.03625,2.0363,624700001.0
2007-08-03 08:16:00,2.0363,2.0364,2.0363,2.0363,207600000.0
2007-08-03 08:17:00,2.0363,2.0363,2.036,2.036,425099997.0
2007-08-03 08:18:00,2.036,2.036,2.03595,2.036,130700003.0
2007-08-03 08:19:00,2.03605,2.0362,2.03595,2.036,462199996.0
2007-08-03 08:20:00,2.036,2.0364,2.036,2.03605,1337800003.0
2007-08-03 08:21:00,2.0362,2.0363,2.0361,2.0363,745800007.0
2007-08-03 08:22:00,2.0363,2.0364,2.03615,2.03615,1075300018.0
2007-08-03 08:23:00,2.0363,2.0363,2.03615,2.03625,273700000.0
2007-08-03 08:24:00,2.0363,2.0363,2.0361,2.0361,734800005.0
2007-08-03 08:25:00,2.0361,2.0362,2.0361,2.0362,1032200006.0
2007-08-03 08:26:00,2.0362,2.0364,2.0361,2.0363,457700001.0
2007-08-03 08:27:00,2.0363,2.0365,2.0363,2.0364,981500000.0
2007-08-03 08:28:00,2.0364,2.0364,2.0363,2.0363,350300003.0
2007-08-03 08:29:00,2.0363,2.0363,2.0361,2.0361,728800003.0
2007-08-03 08:30:00,2.0361,2.0363,2.0361,2.0363,620500002.0
2007-08-03 08:31:00,2.0363,2.0363,2.0361,2.0362,324099997.0
2007-08-03 08:32:00,2.0362,2.0364,2.0362,2.0363,610700000.0
2007-08-03 08:33:00,2.0363,2.0363,2.0362,2.0362,210599992.0
2007-08-03 08:34:00,2.0362,2.0364,2.0361,2.03615,728800000.0
2007-08-03 08:35:00,2.0362,2.0362,2.03605,2.03605,575500000.0
2007-08-03 08:36:00,2.0361,2.0363,2.0361,2.0362,581399997.0
2007-08-03 08:37:00,2.0362,2.0364,2.0361,2.0363,691599988.0
2007-08-03 08:38:00,2.0363,2.0365,2.0363,2.0365,291299999.0
2007-08-03 08:39:00,2.0365,2.0365,2.0363,2.0364,1175599989.0
2007-08-03 08:40:00,2.0364,2.0365,2.0363,2.0365,174099997.0
2007-08-03 08:41:00,2.0365,2.0365,2.0362,2.0362,215000001.0
2007-08-03 08:42:00,2.0363,2.0364,2.0362,2.0363,143300001.0
2007-08-03 08:43:00,2.0363,2.0364,2.0363,2.0363,85500000.0
2007-08-03 08:44:00,2.0363,2.0363,2.0361,2.0361,492200001.0
2007-08-03 08:45:00,2.0362,2.0362,2.03605,2.03605,167400001.0
2007-08-03 08:46:00,2.0361,2.0361,2.036,2.036,210899999.0
2007-08-03 08:47:00,2.03605,2.0362,2.036,2.0362,561200000.0
2007-08-03 08:48:00,2.0362,2.0362,2.0357,2.0358,637600001.0
2007-08-03 08:49:00,2.0358,2.0361,2.0358,2.03605,642299999.0
2007-08-03 08:50:00,2.03605,2.0361,2.0357,2.0357,740299996.0
2007-08-03 08:51:00,2.0358,2.0358,2.0354,2.0354,1234999997.0
2007-08-03 08:52:00,2.0355,2.0357,2.0355,2.0357,568600000.0
2007-08-03 08:53:00,2.0357,2.0357,2.0355,2.0356,777499997.0
2007-08-03 08:54:00,2.03555,2.0358,2.0354,2.0356,1995400004.0
2007-08-03 08:55:00,2.0356,2.0358,2.0355,2.0355,907400002.0
2007-08-03 08:56:00,2.0355,2.0357,2.0353,2.0357,774499996.0
2007-08-03 08:57:00,2.0357,2.0359,2.0355,2.0355,1445299994.0
2007-08-03 08:58:00,2.0355,2.0358,2.0355,2.0358,1159600000.0
2007-08-03 08:59:00,2.0358,2.036,2.0357,2.0358,964500000.0
2007-08-03 09:00:00,2.0359,2.0359,2.0357,2.0357,511799995.0
2007-08-03 09:01:00,2.0359,2.036,2.0359,2.036,511799995.0
2007-08-03 09:02:00,2.036,2.0361,2.0359,2.036,899599995.0
2007-08-03 09:03:00,2.036,2.0363,2.036,2.03615,1352199994.0
2007-08-03 09:04:00,2.0362,2.0362,2.0358,2.0359,1109700001.0
2007-08-03 09:05:00,2.0359,2.0359,2.03555,2.0357,1879300002.0
2007-08-03 09:06:00,2.0358,2.0358,2.0353,2.0354,1050600000.0
2007-08-03 09:07:00,2.0354,2.0357,2.03535,2.0355,915299997.0
2007-08-03 09:08:00,2.0355,2.0355,2.03525,2.0354,371199998.0
2007-08-03 09:09:00,2.0354,2.0356,2.0354,2.0355,206300000.0
2007-08-03 09:10:00,2.0355,2.0355,2.0352,2.0353,366499999.0
2007-08-03 09:11:00,2.0354,2.0355,2.0353,2.0353,663700001.0
2007-08-03 09:12:00,2.03525,2.0354,2.03525,2.0354,189599998.0
2007-08-03 09:13:00,2.0354,2.0355,2.0353,2.0355,340000001.0
2007-08-03 09:14:00,2.0355,2.0356,2.0354,2.0355,357599999.0
2007-08-03 09:15:00,2.0356,2.0362,2.0355,2.0359,1202400002.0
2007-08-03 09:16:00,2.0359,2.03615,2.0359,2.03595,1237400000.0
2007-08-03 09:17:00,2.036,2.0361,2.03595,2.0361,243499996.0
2007-08-03 09:18:00,2.0361,2.0364,2.0358,2.0358,996400003.0
2007-08-03 09:19:00,2.0357,2.0362,2.0357,2.0362,848699998.0
2007-08-03 09:20:00,2.0362,2.0362,2.0359,2.0359,1559499988.0
2007-08-03 09:21:00,2.0359,2.0361,2.03585,2.036,373399999.0
2007-08-03 09:22:00,2.036,2.0361,2.036,2.036,239999998.0
2007-08-03 09:23:00,2.0361,2.0362,2.03605,2.03615,390499998.0
2007-08-03 09:24:00,2.0362,2.0364,2.03615,2.0363,1369499984.0
2007-08-03 09:25:00,2.0363,2.0364,2.0362,2.03625,1101599987.0
2007-08-03 09:26:00,2.03625,2.0364,2.03625,2.0363,760999998.0
2007-08-03 09:27:00,2.0364,2.0364,2.03615,2.0362,1243900000.0
2007-08-03 09:28:00,2.0362,2.0362,2.0359,2.03605,742600001.0
2007-08-03 09:29:00,2.03605,2.0362,2.03585,2.036,518799999.0
2007-08-03 09:30:00,2.036,2.0361,2.03575,2.0359,1477400009.0
2007-08-03 09:31:00,2.0358,2.0363,2.0358,2.0363,605700003.0
2007-08-03 09:32:00,2.0363,2.0363,2.0361,2.0361,690200005.0
2007-08-03 09:33:00,2.0361,2.0361,2.03585,2.03585,399800001.0
2007-08-03 09:34:00,2.0359,2.036,2.0357,2.0358,1097300003.0
2007-08-03 09:35:00,2.03575,2.0361,2.03575,2.036,848400004.0
2007-08-03 09:36:00,2.036,2.036,2.0358,2.0358,419100000.0
2007-08-03 09:37:00,2.0358,2.0359,2.0358,2.0359,233500000.0
2007-08-03 09:38:00,2.0359,2.0359,2.0356,2.0356,247600000.0
2007-08-03 09:39:00,2.0356,2.0357,2.0354,2.0356,828699995.0
2007-08-03 09:40:00,2.0356,2.0357,2.03545,2.0356,260100000.0
2007-08-03 09:41:00,2.0356,2.0357,2.03555,2.03555,302900002.0
2007-08-03 09:42:00,2.03555,2.0356,2.03555,2.0356,134000000.0
2007-08-03 09:43:00,2.0356,2.0357,2.03555,2.0357,67400000.0
2007-08-03 09:44:00,2.0357,2.0358,2.0356,2.0358,350700004.0
2007-08-03 09:45:00,2.0357,2.0359,2.03565,2.0358,617199997.0
2007-08-03 09:46:00,2.0358,2.03625,2.0358,2.036,1097599993.0
2007-08-03 09:47:00,2.0359,2.036,2.0358,2.0359,784899997.0
2007-08-03 09:48:00,2.0358,2.0358,2.0357,2.03575,529100005.0
2007-08-03 09:49:00,2.03575,2.0359,2.0357,2.0358,479499992.0
2007-08-03 09:50:00,2.0358,2.0359,2.0357,2.0357,887400004.0
2007-08-03 09:51:00,2.0357,2.0361,2.0357,2.036,1263300006.0
2007-08-03 09:52:00,2.0361,2.0362,2.0357,2.0357,1852000012.0
2007-08-03 09:53:00,2.0356,2.0356,2.0353,2.0356,1852000012.0
2007-08-03 09:54:00,2.0357,2.0359,2.0357,2.0358,1852000012.0
2007-08-03 09:55:00,2.0357,2.0358,2.0357,2.0357,1852000012.0
2007-08-03 09:56:00,2.0358,2.0358,2.0356,2.0358,1852000012.0
2007-08-03 09:57:00,2.0358,2.0361,2.03575,2.0361,1852000012.0
2007-08-03 09:58:00,2.0361,2.0362,2.0357,2.0358,1604700001.0
2007-08-03 09:59:00,2.0358,2.0359,2.0357,2.0359,1062099994.0
2007-08-03 10:00:00,2.0359,2.0359,2.0358,2.0358,988199999.0
2007-08-03 10:01:00,2.0358,2.036,2.0358,2.0359,1391100004.0
2007-08-03 10:02:00,2.036,2.0362,2.0359,2.0361,1752600002.0
2007-08-03 10:03:00,2.0361,2.0362,2.0358,2.0358,1416399995.0
2007-08-03 10:04:00,2.0358,2.036,2.0353,2.0354,1699899990.0
2007-08-03 10:05:00,2.0354,2.0355,2.0351,2.0352,1458700011.0
2007-08-03 10:06:00,2.0353,2.03535,2.03515,2.0353,1075999997.0
2007-08-03 10:07:00,2.0353,2.0353,2.0347,2.0349,1792999998.0
2007-08-03 10:08:00,2.0349,2.035,2.03485,2.03485,1213300004.0
2007-08-03 10:09:00,2.035,2.035,2.0346,2.035,2067400008.0
2007-08-03 10:10:00,2.035,2.0352,2.035,2.03505,918000003.0
2007-08-03 10:11:00,2.03505,2.0353,2.03505,2.03525,1022199995.0
2007-08-03 10:12:00,2.03525,2.0354,2.03525,2.03535,869449996.0
2007-08-03 10:13:00,2.03535,2.0354,2.03515,2.0352,1103299996.0
2007-08-03 10:14:00,2.0352,2.0357,2.0352,2.0355,1140199997.0
2007-08-03 10:15:00,2.0354,2.0355,2.03535,2.0355,741300000.0
2007-08-03 10:16:00,2.0355,2.0356,2.03545,2.0355,313499999.0
2007-08-03 10:17:00,2.0355,2.0355,2.0354,2.0354,143200000.0
2007-08-03 10:18:00,2.0354,2.0354,2.0352,2.0352,570099996.0
2007-08-03 10:19:00,2.0352,2.0353,2.0351,2.0352,1344100001.0
2007-08-03 10:20:00,2.0352,2.0357,2.0352,2.0356,1723999983.0
2007-08-03 10:21:00,2.0356,2.0359,2.0356,2.03565,1902700000.0
2007-08-03 10:22:00,2.03565,2.0357,2.0355,2.0356,1201299985.0
2007-08-03 10:23:00,2.0356,2.0357,2.0356,2.0356,1180299975.0
2007-08-03 10:24:00,2.0356,2.0358,2.0355,2.03565,1916500005.0
2007-08-03 10:25:00,2.0357,2.0358,2.0357,2.0358,416500004.0
2007-08-03 10:26:00,2.0358,2.0358,2.0356,2.0358,351700000.0
2007-08-03 10:27:00,2.03575,2.0358,2.0357,2.0357,612000000.0
2007-08-03 10:28:00,2.0357,2.0358,2.0357,2.0358,317800001.0
2007-08-03 10:29:00,2.0358,2.0363,2.0358,2.0358,1294399997.0
2007-08-03 10:30:00,2.0358,2.0363,2.0357,2.03595,1050000001.0
2007-08-03 10:31:00,2.0359,2.036,2.0359,2.0359,804499997.0
2007-08-03 10:32:00,2.0359,2.0359,2.0359,2.0359,490299995.0
2007-08-03 10:33:00,2.0359,2.0361,2.0359,2.0361,905699996.0
2007-08-03 10:34:00,2.0361,2.0363,2.036,2.0362,1041500002.0
2007-08-03 10:35:00,2.03615,2.0367,2.03605,2.0366,1879599991.0
2007-08-03 10:36:00,2.03655,2.0366,2.03635,2.0364,914500005.0
2007-08-03 10:37:00,2.0364,2.0364,2.03595,2.036,1117399999.0
2007-08-03 10:38:00,2.0359,2.0364,2.0359,2.0362,1074500002.0
2007-08-03 10:39:00,2.0362,2.0362,2.03605,2.0361,243100000.0
2007-08-03 10:40:00,2.03605,2.0364,2.036,2.0363,508199999.0
2007-08-03 10:41:00,2.0363,2.0363,2.0357,2.03585,806700001.0
2007-08-03 10:42:00,2.0358,2.0359,2.0357,2.03575,783599994.0
2007-08-03 10:43:00,2.03575,2.036,2.03575,2.0358,610399998.0
2007-08-03 10:44:00,2.0358,2.036,2.0358,2.0359,433500005.0
2007-08-03 10:45:00,2.0359,2.036,2.0359,2.036,403600009.0
2007-08-03 10:46:00,2.036,2.0361,2.0359,2.0361,889699992.0
2007-08-03 10:47:00,2.0361,2.0363,2.036,2.0363,515199999.0
2007-08-03 10:48:00,2.0363,2.0364,2.0363,2.0363,267500000.0
2007-08-03 10:49:00,2.0363,2.0363,2.03615,2.03615,904400006.0
2007-08-03 10:50:00,2.0362,2.0362,2.03615,2.0362,986700000.0
2007-08-03 10:51:00,2.0362,2.0362,2.03595,2.03595,354400000.0
2007-08-03 10:52:00,2.0359,2.0361,2.0358,2.0361,510500001.0
2007-08-03 10:53:00,2.0361,2.0361,2.036,2.036,117200000.0
2007-08-03 10:54:00,2.036,2.036,2.0359,2.0359,127700000.0
2007-08-03 10:55:00,2.0359,2.036,2.0358,2.0358,292300000.0
2007-08-03 10:56:00,2.0358,2.0358,2.03575,2.0358,92400000.0
2007-08-03 10:57:00,2.0358,2.0362,2.0358,2.0362,471999996.0
2007-08-03 10:58:00,2.03615,2.0362,2.036,2.036,326900001.0
2007-08-03 10:59:00,2.036,2.0361,2.036,2.036,956800002.0
2007-08-03 11:00:00,2.036,2.036,2.0357,2.0359,489799994.0
2007-08-03 11:01:00,2.0359,2.0359,2.0358,2.0358,517200005.0
2007-08-03 11:02:00,2.0358,2.0359,2.0358,2.03585,175600003.0
2007-08-03 11:03:00,2.0359,2.0359,2.0359,2.0359,442000000.0
2007-08-03 11:04:00,2.0359,2.0359,2.0359,2.0359,264499999.0
2007-08-03 11:05:00,2.0359,2.0359,2.0359,2.0359,331799996.0
2007-08-03 11:06:00,2.0359,2.036,2.03585,2.0359,368799988.0
2007-08-03 11:07:00,2.0359,2.0359,2.0358,2.0358,371300000.0
2007-08-03 11:08:00,2.0358,2.0359,2.0358,2.0359,228100000.0
2007-08-03 11:09:00,2.03585,2.0359,2.03575,2.0359,237500001.0
2007-08-03 11:10:00,2.03585,2.0359,2.03575,2.0358,602600001.0
2007-08-03 11:11:00,2.0358,2.0358,2.03565,2.03565,747799994.0
2007-08-03 11:12:00,2.0357,2.0359,2.0357,2.0358,408799995.0
2007-08-03 11:13:00,2.0358,2.0358,2.0355,2.0356,1095900000.0
2007-08-03 11:14:00,2.0356,2.0356,2.03505,2.03545,943500000.0
2007-08-03 11:15:00,2.03545,2.0355,2.0353,2.0353,412400000.0
2007-08-03 11:16:00,2.0353,2.0355,2.0353,2.0355,259300000.0
2007-08-03 11:17:00,2.03545,2.0358,2.03545,2.0358,478800000.0
2007-08-03 11:18:00,2.0358,2.0359,2.03565,2.03565,706199998.0
2007-08-03 11:19:00,2.0357,2.0358,2.0356,2.0356,579799998.0
2007-08-03 11:20:00,2.0357,2.0359,2.0357,2.0357,593599998.0
2007-08-03 11:21:00,2.0357,2.0358,2.03565,2.0358,231100000.0
2007-08-03 11:22:00,2.0358,2.0358,2.03575,2.0358,374500000.0
2007-08-03 11:23:00,2.0358,2.0358,2.0358,2.0358,38600000.0
2007-08-03 11:24:00,2.03585,2.03585,2.03545,2.03555,1315000002.0
2007-08-03 11:25:00,2.0356,2.0358,2.0355,2.03575,913800001.0
2007-08-03 11:26:00,2.0357,2.0359,2.0357,2.0358,529399998.0
2007-08-03 11:27:00,2.0358,2.0358,2.03575,2.0358,311999999.0
2007-08-03 11:28:00,2.03585,2.0359,2.0358,2.0358,733400003.0
2007-08-03 11:29:00,2.0358,2.036,2.03565,2.036,1162600000.0
2007-08-03 11:30:00,2.036,2.0361,2.0358,2.0361,754599996.0
2007-08-03 11:31:00,2.0361,2.0363,2.0361,2.0362,530199997.0
2007-08-03 11:32:00,2.0362,2.0362,2.03605,2.0361,632500007.0
2007-08-03 11:33:00,2.0361,2.0361,2.0358,2.036,736699999.0
2007-08-03 11:34:00,2.036,2.036,2.03575,2.0358,830399990.0
2007-08-03 11:35:00,2.0357,2.0359,2.03565,2.0359,675100000.0
2007-08-03 11:36:00,2.0359,2.0361,2.0358,2.0361,963899994.0
2007-08-03 11:37:00,2.0361,2.0362,2.0361,2.0361,338399993.0
2007-08-03 11:38:00,2.0361,2.0364,2.0361,2.0364,1018399996.0
2007-08-03 11:39:00,2.0364,2.0364,2.0363,2.0364,374699998.0
2007-08-03 11:40:00,2.03635,2.0364,2.036,2.0361,780000000.0
2007-08-03 11:41:00,2.0361,2.0361,2.0359,2.0359,334399998.0
2007-08-03 11:42:00,2.0359,2.036,2.0359,2.0359,255200000.0
2007-08-03 11:43:00,2.0359,2.0359,2.0358,2.0358,192399998.0
2007-08-03 11:44:00,2.0358,2.0358,2.0358,2.0358,207100003.0
2007-08-03 11:45:00,2.0358,2.0358,2.0358,2.0358,236600002.0
2007-08-03 11:46:00,2.0358,2.0358,2.0358,2.0358,135200000.0
2007-08-03 11:47:00,2.0358,2.0358,2.0358,2.0358,4800000.0
2007-08-03 11:48:00,2.0358,2.0358,2.03555,2.0358,590300000.0
2007-08-03 11:49:00,2.0358,2.0358,2.03535,2.03535,1713899992.0
2007-08-03 11:50:00,2.03535,2.0355,2.03535,2.0355,492300002.0
2007-08-03 11:51:00,2.0355,2.03555,2.0353,2.0354,1612799983.0
2007-08-03 11:52:00,2.0354,2.0357,2.03535,2.0356,932000000.0
2007-08-03 11:53:00,2.03555,2.0356,2.0355,2.0356,63600000.0
2007-08-03 11:54:00,2.0356,2.03565,2.0355,2.0355,948899996.0
2007-08-03 11:55:00,2.0355,2.0356,2.0352,2.0356,1324499995.0
2007-08-03 11:56:00,2.03555,2.0356,2.0355,2.0355,485399998.0
2007-08-03 11:57:00,2.0355,2.0355,2.0354,2.0355,253199992.0
2007-08-03 11:58:00,2.0354,2.0354,2.0353,2.0354,1072799998.0
2007-08-03 11:59:00,2.0354,2.0355,2.0354,2.0355,221600002.0
2007-08-03 12:00:00,2.0355,2.0355,2.0354,2.0354,281900001.0
2007-08-03 12:01:00,2.0354,2.0355,2.0353,2.0353,687800005.0
2007-08-03 12:02:00,2.0353,2.0354,2.0353,2.0354,109200000.0
2007-08-03 12:03:00,2.0354,2.0355,2.03535,2.0355,809900001.0
2007-08-03 12:04:00,2.0355,2.0355,2.0354,2.0354,229399999.0
2007-08-03 12:05:00,2.0354,2.0355,2.03535,2.0354,318599998.0
2007-08-03 12:06:00,2.0354,2.0355,2.0354,2.0354,617000000.0
2007-08-03 12:07:00,2.0353,2.03545,2.03525,2.0354,837400006.0
2007-08-03 12:08:00,2.0353,2.03545,2.0353,2.0353,544500006.0
2007-08-03 12:09:00,2.0353,2.0353,2.0353,2.0353,94600000.0
2007-08-03 12:10:00,2.0353,2.0353,2.0352,2.0353,557800002.0
2007-08-03 12:11:00,2.0353,2.03545,2.0353,2.0353,362000000.0
2007-08-03 12:12:00,2.0353,2.0354,2.0353,2.0354,644999997.0
2007-08-03 12:13:00,2.0354,2.0354,2.0353,2.0353,272800005.0
2007-08-03 12:14:00,2.0353,2.0354,2.03525,2.0353,233700000.0
2007-08-03 12:15:00,2.0353,2.0354,2.0353,2.03535,449799999.0
2007-08-03 12:16:00,2.0353,2.0353,2.0352,2.0352,697200002.0
2007-08-03 12:17:00,2.0352,2.0352,2.0351,2.0351,122400001.0
2007-08-03 12:18:00,2.0352,2.0353,2.0352,2.0353,80400000.0
2007-08-03 12:19:00,2.0353,2.0353,2.0352,2.0352,215700000.0
2007-08-03 12:20:00,2.0352,2.0353,2.0351,2.0351,165100000.0
2007-08-03 12:21:00,2.0352,2.0353,2.03505,2.0352,146300000.0
2007-08-03 12:22:00,2.0352,2.0352,2.035,2.03515,394799994.0
2007-08-03 12:23:00,2.03515,2.03525,2.0351,2.0352,715199997.0
2007-08-03 12:24:00,2.0352,2.0354,2.0352,2.0353,1051400005.0
2007-08-03 12:25:00,2.03525,2.0354,2.0352,2.0354,197900000.0
2007-08-03 12:26:00,2.03535,2.0354,2.03525,2.0353,308600000.0
2007-08-03 12:27:00,2.0353,2.0353,2.0351,2.0352,294200000.0
2007-08-03 12:28:00,2.0353,2.0353,2.0351,2.0351,507700005.0
2007-08-03 12:29:00,2.0352,2.0353,2.0349,2.035,606099999.0
2007-08-03 12:30:00,2.035,2.03515,2.0349,2.03505,580600003.0
2007-08-03 12:31:00,2.035,2.035,2.03485,2.035,1244900000.0
2007-08-03 12:32:00,2.035,2.0352,2.0349,2.035,631300001.0
2007-08-03 12:33:00,2.03505,2.0353,2.03505,2.0353,393700003.0
2007-08-03 12:34:00,2.0353,2.0353,2.0353,2.0353,34000000.0
2007-08-03 12:35:00,2.0353,2.0354,2.0353,2.0353,332900000.0
2007-08-03 12:36:00,2.0353,2.0353,2.03525,2.0353,67400000.0
2007-08-03 12:37:00,2.0353,2.0353,2.03515,2.03515,242900001.0
2007-08-03 12:38:00,2.0352,2.0353,2.0352,2.0352,513299999.0
2007-08-03 12:39:00,2.0352,2.0352,2.0352,2.0352,232600000.0
2007-08-03 12:40:00,2.0352,2.0352,2.0351,2.0352,124600000.0
2007-08-03 12:41:00,2.0352,2.0353,2.0352,2.0353,355800003.0
2007-08-03 12:42:00,2.03525,2.0354,2.0351,2.0353,1392200001.0
2007-08-03 12:43:00,2.0353,2.0354,2.0352,2.03525,856700000.0
2007-08-03 12:44:00,2.0353,2.03535,2.03525,2.03535,50000000.0
2007-08-03 12:45:00,2.03535,2.03535,2.0352,2.0353,138800000.0
2007-08-03 12:46:00,2.0353,2.03545,2.03525,2.03535,537099994.0
2007-08-03 12:47:00,2.03535,2.0354,2.03535,2.03535,613899998.0
2007-08-03 12:48:00,2.0354,2.03545,2.03535,2.0354,188200001.0
2007-08-03 12:49:00,2.0354,2.0356,2.03535,2.0356,586200000.0
2007-08-03 12:50:00,2.0356,2.0356,2.0355,2.0355,328500000.0
2007-08-03 12:51:00,2.0355,2.0355,2.0353,2.0354,1442600003.0
2007-08-03 12:52:00,2.0354,2.0356,2.03535,2.03555,613800005.0
2007-08-03 12:53:00,2.0356,2.0356,2.0355,2.0355,143600000.0
2007-08-03 12:54:00,2.0355,2.0356,2.0355,2.0355,412600000.0
2007-08-03 12:55:00,2.0355,2.03555,2.0352,2.03555,722700000.0
2007-08-03 12:56:00,2.03555,2.0357,2.03545,2.03545,548199997.0
2007-08-03 12:57:00,2.0354,2.0357,2.0354,2.03555,398300003.0
2007-08-03 12:58:00,2.0355,2.0356,2.03545,2.0356,228200003.0
2007-08-03 12:59:00,2.0356,2.0356,2.03555,2.03555,42400000.0
2007-08-03 13:00:00,2.03555,2.03555,2.0354,2.0355,696900000.0
2007-08-03 13:01:00,2.0355,2.0355,2.0355,2.0355,92100000.0
2007-08-03 13:02:00,2.0355,2.0356,2.03545,2.0356,366400002.0
2007-08-03 13:03:00,2.0356,2.0358,2.0356,2.0358,341000000.0
2007-08-03 13:04:00,2.0358,2.0359,2.03565,2.03565,278300000.0
2007-08-03 13:05:00,2.03565,2.0358,2.0356,2.0356,252600000.0
2007-08-03 13:06:00,2.0356,2.0356,2.03545,2.0355,413100000.0
2007-08-03 13:07:00,2.0355,2.0356,2.03545,2.03555,686099999.0
2007-08-03 13:08:00,2.0356,2.0356,2.0356,2.0356,113600000.0
2007-08-03 13:09:00,2.0356,2.0356,2.0356,2.0356,42400000.0
2007-08-03 13:10:00,2.0356,2.0356,2.0355,2.0356,136800000.0
2007-08-03 13:11:00,2.0356,2.0356,2.0355,2.0355,644600003.0
2007-08-03 13:12:00,2.0355,2.0355,2.0355,2.0355,113500000.0
2007-08-03 13:13:00,2.0355,2.0355,2.03545,2.0355,463500002.0
2007-08-03 13:14:00,2.0355,2.0356,2.0354,2.0355,687300004.0
2007-08-03 13:15:00,2.0355,2.0356,2.03545,2.0355,490700003.0
2007-08-03 13:16:00,2.0355,2.0358,2.0355,2.03555,643699999.0
2007-08-03 13:17:00,2.0356,2.0356,2.0356,2.0356,697700000.0
2007-08-03 13:18:00,2.0356,2.0356,2.0354,2.03545,859299994.0
2007-08-03 13:19:00,2.0355,2.0355,2.03545,2.03545,41600000.0
2007-08-03 13:20:00,2.03545,2.0356,2.03535,2.0356,1252699996.0
2007-08-03 13:21:00,2.0356,2.0356,2.0355,2.0356,1706400002.0
2007-08-03 13:22:00,2.0356,2.0356,2.03555,2.0356,1414500007.0
2007-08-03 13:23:00,2.0356,2.0357,2.03545,2.0355,1057999998.0
2007-08-03 13:24:00,2.0355,2.0356,2.0354,2.0354,1169999999.0
2007-08-03 13:25:00,2.0354,2.03545,2.0354,2.0354,242800000.0
2007-08-03 13:26:00,2.0354,2.0355,2.0354,2.0355,78400000.0
2007-08-03 13:27:00,2.0355,2.0356,2.03545,2.03545,230300001.0
2007-08-03 13:28:00,2.0355,2.0355,2.0354,2.0354,349000001.0
2007-08-03 13:29:00,2.0354,2.0357,2.03535,2.0356,624500003.0
2007-08-03 13:30:00,2.0356,2.0358,2.0355,2.0357,1268099993.0
2007-08-03 13:31:00,2.0357,2.0358,2.0356,2.0357,788700003.0
2007-08-03 13:32:00,2.0357,2.0357,2.0356,2.0356,270000002.0
2007-08-03 13:33:00,2.03565,2.0358,2.0356,2.0357,424300003.0
2007-08-03 13:34:00,2.0357,2.0357,2.0355,2.0357,569800002.0
2007-08-03 13:35:00,2.03565,2.0357,2.0356,2.03565,182500000.0
2007-08-03 13:36:00,2.03565,2.0358,2.03565,2.0357,89300000.0
2007-08-03 13:37:00,2.0357,2.03575,2.0356,2.0356,649700004.0
2007-08-03 13:38:00,2.0356,2.0357,2.0356,2.0357,323400000.0
2007-08-03 13:39:00,2.0357,2.0358,2.0355,2.0358,1324299989.0
2007-08-03 13:40:00,2.0357,2.0357,2.0356,2.0356,409500000.0
2007-08-03 13:41:00,2.0356,2.0356,2.03545,2.0356,982199999.0
2007-08-03 13:42:00,2.0356,2.0356,2.03545,2.03555,750100005.0
2007-08-03 13:43:00,2.03555,2.03555,2.0354,2.0354,284200000.0
2007-08-03 13:44:00,2.03545,2.0356,2.0354,2.0355,470399998.0
2007-08-03 13:45:00,2.0355,2.0355,2.0355,2.0355,97900003.0
2007-08-03 13:46:00,2.0355,2.0356,2.0355,2.0356,493799997.0
2007-08-03 13:47:00,2.03555,2.0356,2.0355,2.0355,644799996.0
2007-08-03 13:48:00,2.0355,2.0355,2.0355,2.0355,410400000.0
2007-08-03 13:49:00,2.0355,2.0355,2.03545,2.0355,657099999.0
2007-08-03 13:50:00,2.0355,2.0355,2.0354,2.0355,388600000.0
2007-08-03 13:51:00,2.03545,2.0355,2.0354,2.03545,379899995.0
2007-08-03 13:52:00,2.03545,2.0355,2.03545,2.0355,78800001.0
2007-08-03 13:53:00,2.0355,2.0355,2.03535,2.0354,562900001.0
2007-08-03 13:54:00,2.0354,2.0356,2.0354,2.0356,359600001.0
2007-08-03 13:55:00,2.03555,2.0356,2.0355,2.03555,531500001.0
2007-08-03 13:56:00,2.0356,2.0357,2.0355,2.0356,1171500011.0
2007-08-03 13:57:00,2.0356,2.0357,2.0356,2.0356,442700002.0
2007-08-03 13:58:00,2.0356,2.0357,2.0356,2.0356,483199997.0
2007-08-03 13:59:00,2.0356,2.0356,2.0354,2.0354,933399994.0
2007-08-03 14:00:00,2.0354,2.0355,2.0354,2.03545,816900000.0
2007-08-03 14:01:00,2.0355,2.0355,2.03535,2.03535,310200004.0
2007-08-03 14:02:00,2.0354,2.0355,2.0353,2.0354,947099997.0
2007-08-03 14:04:00,2.0355,2.0356,2.03545,2.0356,970399984.0
2007-08-03 14:05:00,2.0356,2.0356,2.0354,2.03545,767700004.0
2007-08-03 14:06:00,2.0354,2.0355,2.03535,2.0355,673199999.0
2007-08-03 14:07:00,2.0355,2.0355,2.0355,2.0355,943299976.0
2007-08-03 14:08:00,2.0355,2.0355,2.03535,2.03535,990899985.0
2007-08-03 14:09:00,2.03535,2.0356,2.0352,2.03545,1196100009.0
2007-08-03 14:10:00,2.0355,2.0355,2.0352,2.0352,482800000.0
2007-08-03 14:11:00,2.0352,2.0352,2.0351,2.0352,238500002.0
2007-08-03 14:12:00,2.0352,2.03535,2.0351,2.03525,418200001.0
2007-08-03 14:13:00,2.0353,2.0353,2.03505,2.03515,1165999998.0
2007-08-03 14:14:00,2.0353,2.0353,2.0341,2.0341,1628100001.0
2007-08-03 14:15:00,2.0338,2.0346,2.0338,2.0345,1628100001.0
2007-08-03 14:16:00,2.03445,2.0346,2.03435,2.0344,1628100001.0
2007-08-03 14:17:00,2.0344,2.0344,2.03405,2.0342,1259000003.0
2007-08-03 14:18:00,2.0342,2.0344,2.0341,2.0341,1222299999.0
2007-08-03 14:19:00,2.0341,2.0342,2.034,2.03415,1151400002.0
2007-08-03 14:20:00,2.0342,2.0344,2.0342,2.0343,385950000.0
2007-08-03 14:21:00,2.0343,2.0343,2.0342,2.0342,926100009.0
2007-08-03 14:22:00,2.0342,2.03445,2.0342,2.0344,2090699997.0
2007-08-03 14:23:00,2.0344,2.0345,2.0344,2.0345,164600000.0
2007-08-03 14:24:00,2.0345,2.0345,2.0343,2.03435,555599995.0
2007-08-03 14:25:00,2.03435,2.0345,2.0341,2.0344,927300003.0
2007-08-03 14:26:00,2.0344,2.03455,2.0343,2.0345,613200000.0
2007-08-03 14:27:00,2.0345,2.03455,2.03445,2.03445,349800000.0
2007-08-03 14:28:00,2.03445,2.0345,2.0341,2.0342,1389899988.0
2007-08-03 14:29:00,2.0342,2.0346,2.0338,2.0339,1484900004.0
2007-08-03 14:30:00,2.0342,2.0372,2.0342,2.0366,1478500016.0
2007-08-03 14:31:00,2.0368,2.0368,2.0353,2.0355,1478500016.0
2007-08-03 14:32:00,2.0354,2.037,2.0354,2.0368,1478500016.0
2007-08-03 14:33:00,2.0367,2.0385,2.0364,2.0385,1478500016.0
2007-08-03 14:34:00,2.0384,2.0385,2.0381,2.0381,1478500016.0
2007-08-03 14:35:00,2.038,2.0381,2.0377,2.0378,1478500016.0
2007-08-03 14:36:00,2.0377,2.0383,2.0377,2.038,1478500016.0
2007-08-03 14:37:00,2.0382,2.0382,2.0378,2.0378,1478500016.0
2007-08-03 14:38:00,2.0379,2.038,2.037,2.0372,1478500016.0
2007-08-03 14:39:00,2.0374,2.0379,2.0368,2.0369,1478500016.0
2007-08-03 14:40:00,2.0368,2.0373,2.0363,2.0372,1478500016.0
2007-08-03 14:41:00,2.037,2.037,2.0368,2.0369,1478500016.0
2007-08-03 14:42:00,2.0368,2.0371,2.0368,2.037,1478500016.0
2007-08-03 14:43:00,2.037,2.037,2.0358,2.0359,2074699999.0
2007-08-03 14:44:00,2.0358,2.0361,2.0353,2.036,1978899996.0
2007-08-03 14:45:00,2.036,2.03665,2.036,2.0365,1978899996.0
2007-08-03 14:46:00,2.0365,2.0365,2.0356,2.0359,1874899992.0
2007-08-03 14:47:00,2.03575,2.0361,2.0356,2.03595,2062800008.0
2007-08-03 14:48:00,2.0357,2.0366,2.0357,2.036,1156299997.0
2007-08-03 14:49:00,2.036,2.0362,2.0359,2.0361,1156299997.0
2007-08-03 14:50:00,2.0361,2.03625,2.03575,2.0362,1589199996.0
2007-08-03 14:51:00,2.0362,2.0362,2.0358,2.0361,1140299998.0
2007-08-03 14:52:00,2.0361,2.0361,2.0358,2.0358,1140299998.0
2007-08-03 14:53:00,2.0356,2.0356,2.0351,2.0351,1791600006.0
2007-08-03 14:54:00,2.035,2.0361,2.035,2.0359,1791600006.0
2007-08-03 14:55:00,2.036,2.0362,2.0359,2.036,1791600006.0
2007-08-03 14:56:00,2.036,2.0362,2.0359,2.0361,1388000004.0
2007-08-03 14:57:00,2.036,2.0362,2.0358,2.0362,1328390016.0
2007-08-03 14:58:00,2.0362,2.0363,2.03595,2.036,1328390016.0
2007-08-03 14:59:00,2.03595,2.03605,2.03595,2.036,629199999.0
2007-08-03 15:00:00,2.036,2.0363,2.036,2.0362,697399997.0
2007-08-03 15:01:00,2.03625,2.03675,2.0362,2.03665,1274699999.0
2007-08-03 15:02:00,2.0367,2.0368,2.0364,2.0367,1671699999.0
2007-08-03 15:03:00,2.0368,2.037,2.0367,2.037,1671699999.0
2007-08-03 15:04:00,2.0368,2.0376,2.0368,2.037,1321599989.0
2007-08-03 15:05:00,2.0371,2.038,2.0371,2.0377,1321599989.0
2007-08-03 15:06:00,2.03765,2.0378,2.0373,2.0376,1321599989.0
2007-08-03 15:07:00,2.0376,2.0379,2.0373,2.03775,1174400001.0
2007-08-03 15:08:00,2.0377,2.0378,2.0375,2.0378,1500300005.0
2007-08-03 15:09:00,2.0378,2.03815,2.0377,2.038,1920399994.0
2007-08-03 15:10:00,2.038,2.03815,2.03765,2.0378,1644699998.0
2007-08-03 15:11:00,2.0379,2.038,2.0376,2.03775,1390900005.0
2007-08-03 15:12:00,2.0377,2.0377,2.0374,2.0374,687500001.0
2007-08-03 15:13:00,2.0375,2.0376,2.03715,2.0373,970899997.0
2007-08-03 15:14:00,2.0373,2.0374,2.0366,2.0374,1003399998.0
2007-08-03 15:15:00,2.0373,2.038,2.0373,2.0377,1003399998.0
2007-08-03 15:16:00,2.0377,2.0385,2.0377,2.038,1385700006.0
2007-08-03 15:17:00,2.0379,2.0382,2.0377,2.038,950599999.0
2007-08-03 15:18:00,2.0381,2.0385,2.038,2.0383,950599999.0
2007-08-03 15:19:00,2.0383,2.0383,2.038,2.0381,588100000.0
2007-08-03 15:20:00,2.0381,2.0384,2.038,2.0384,435000001.0
2007-08-03 15:21:00,2.0385,2.0398,2.0385,2.0395,1718399994.0
2007-08-03 15:22:00,2.0395,2.0396,2.0392,2.03925,1718399994.0
2007-08-03 15:23:00,2.03925,2.0394,2.039,2.0391,1350400006.0
2007-08-03 15:24:00,2.03905,2.0392,2.03895,2.03915,642000002.0
2007-08-03 15:25:00,2.0392,2.03925,2.0389,2.03905,937199993.0
2007-08-03 15:26:00,2.03905,2.03925,2.03875,2.03905,1225099999.0
2007-08-03 15:27:00,2.039,2.0391,2.0388,2.0389,1561300001.0
2007-08-03 15:28:00,2.0389,2.0389,2.0384,2.03875,1204200003.0
2007-08-03 15:29:00,2.03875,2.0391,2.0387,2.039,1132099999.0
2007-08-03 15:30:00,2.03905,2.0393,2.0388,2.0393,971700003.0
2007-08-03 15:31:00,2.0391,2.0393,2.0389,2.0392,1420500001.0
2007-08-03 15:32:00,2.0392,2.0393,2.0388,2.039,1420500001.0
2007-08-03 15:33:00,2.0391,2.0403,2.039,2.04,2100300005.0
2007-08-03 15:34:00,2.0398,2.0399,2.0396,2.0398,2100300005.0
2007-08-03 15:35:00,2.0399,2.04,2.0398,2.04,2100300005.0
2007-08-03 15:36:00,2.0401,2.0402,2.0398,2.0401,2100300005.0
2007-08-03 15:37:00,2.0403,2.0404,2.03995,2.04005,2100300005.0
2007-08-03 15:38:00,2.0401,2.0402,2.03975,2.03995,1146200000.0
2007-08-03 15:39:00,2.03995,2.03995,2.0397,2.0398,1655600004.0
2007-08-03 15:40:00,2.03975,2.0398,2.03965,2.0398,746699993.0
2007-08-03 15:41:00,2.0398,2.0399,2.0397,2.0398,912100002.0
2007-08-03 15:42:00,2.0398,2.03985,2.03975,2.0398,220299999.0
2007-08-03 15:43:00,2.0398,2.0399,2.0397,2.03985,971462500.0
2007-08-03 15:44:00,2.03985,2.0399,2.03975,2.0398,487800001.0
2007-08-03 15:45:00,2.0398,2.0399,2.0397,2.0398,663299997.0
2007-08-03 15:46:00,2.0398,2.0399,2.0396,2.0399,974799999.0
2007-08-03 15:47:00,2.0399,2.0408,2.0399,2.04035,2132099999.0
2007-08-03 15:48:00,2.0403,2.0403,2.0398,2.0399,2027800001.0
2007-08-03 15:49:00,2.0401,2.0405,2.03995,2.04,2027800001.0
2007-08-03 15:50:00,2.04005,2.0401,2.03965,2.0397,1615499997.0
2007-08-03 15:51:00,2.0397,2.04,2.0397,2.04,1671799994.0
2007-08-03 15:52:00,2.0399,2.04,2.0393,2.0393,1671799994.0
2007-08-03 15:53:00,2.0394,2.0398,2.0393,2.0395,1671799994.0
2007-08-03 15:54:00,2.03965,2.03965,2.0391,2.03925,1671799994.0
2007-08-03 15:55:00,2.0393,2.0394,2.0391,2.0391,2145900004.0
2007-08-03 15:56:00,2.0391,2.0393,2.03875,2.0388,1842499998.0
2007-08-03 15:57:00,2.0388,2.039,2.0387,2.0388,1518100008.0
2007-08-03 15:58:00,2.0389,2.0391,2.0387,2.03885,1518100008.0
2007-08-03 15:59:00,2.0388,2.039,2.0385,2.0388,1583399997.0
2007-08-03 16:00:00,2.0387,2.0393,2.0385,2.0387,2048800003.0
2007-08-03 16:01:00,2.0385,2.0386,2.0372,2.0373,2048800003.0
2007-08-03 16:02:00,2.0372,2.0378,2.0372,2.0378,2048800003.0
2007-08-03 16:03:00,2.0377,2.0381,2.0376,2.0379,2048800003.0
2007-08-03 16:04:00,2.0377,2.0383,2.0377,2.0383,2048800003.0
2007-08-03 16:05:00,2.0382,2.0386,2.0381,2.0385,2048800003.0
2007-08-03 16:06:00,2.0387,2.0388,2.0378,2.03805,2048800003.0
2007-08-03 16:07:00,2.038,2.0383,2.038,2.0383,1391299995.0
2007-08-03 16:08:00,2.03825,2.03835,2.0378,2.0378,1391299995.0
2007-08-03 16:09:00,2.0378,2.0381,2.0377,2.03775,1392000001.0
2007-08-03 16:10:00,2.0378,2.03825,2.03745,2.0382,1484799996.0
2007-08-03 16:11:00,2.03815,2.0382,2.0379,2.0379,829899999.0
2007-08-03 16:12:00,2.0379,2.0382,2.03785,2.03795,967900000.0
2007-08-03 16:13:00,2.038,2.0383,2.0379,2.0383,1902899986.0
2007-08-03 16:14:00,2.0382,2.0384,2.038,2.03815,1902899986.0
2007-08-03 16:15:00,2.0381,2.0385,2.0381,2.0384,1672500000.0
2007-08-03 16:16:00,2.0383,2.0383,2.0379,2.038,716500003.0
2007-08-03 16:17:00,2.0382,2.03845,2.0382,2.0384,716500003.0
2007-08-03 16:18:00,2.0384,2.03855,2.03835,2.0385,1688800000.0
2007-08-03 16:19:00,2.0384,2.0385,2.038,2.0381,1554800002.0
2007-08-03 16:20:00,2.0382,2.0384,2.0381,2.0384,1554800002.0
2007-08-03 16:21:00,2.0384,2.0392,2.03835,2.0391,1562100004.0
2007-08-03 16:22:00,2.0392,2.0392,2.0387,2.039,831300000.0
2007-08-03 16:23:00,2.0391,2.0391,2.03885,2.0389,831300000.0
2007-08-03 16:24:00,2.03885,2.039,2.0388,2.03895,1870399986.0
2007-08-03 16:25:00,2.03895,2.0395,2.03895,2.0393,2097599987.0
2007-08-03 16:26:00,2.0392,2.0398,2.0392,2.0398,1876899997.0
2007-08-03 16:27:00,2.0404,2.0415,2.0399,2.0415,1876899997.0
2007-08-03 16:28:00,2.04155,2.0416,2.0412,2.0413,1876899997.0
2007-08-03 16:29:00,2.0413,2.0413,2.041,2.0411,1712099998.0
2007-08-03 16:30:00,2.041,2.0414,2.0409,2.04135,1712099998.0
2007-08-03 16:31:00,2.0413,2.0416,2.04105,2.04115,1578100007.0
2007-08-03 16:32:00,2.0411,2.0412,2.0409,2.041,1380899996.0
2007-08-03 16:33:00,2.041,2.0413,2.0408,2.0412,1717800000.0
2007-08-03 16:34:00,2.0412,2.0413,2.041,2.041,1695199997.0
2007-08-03 16:35:00,2.041,2.041,2.0404,2.0407,753700001.0
2007-08-03 16:36:00,2.0405,2.0406,2.04035,2.0404,753700001.0
2007-08-03 16:37:00,2.0401,2.0404,2.0401,2.0404,1514499996.0
2007-08-03 16:38:00,2.0403,2.0403,2.0401,2.0401,1514499996.0
2007-08-03 16:39:00,2.0402,2.0405,2.0401,2.04035,1514499996.0
2007-08-03 16:40:00,2.04035,2.0405,2.0402,2.0405,1840099983.0
2007-08-03 16:41:00,2.0405,2.0405,2.0402,2.0402,1816100003.0
2007-08-03 16:42:00,2.0401,2.0404,2.0401,2.0404,1856500002.0
2007-08-03 16:43:00,2.0405,2.0406,2.0403,2.0405,1856500002.0
2007-08-03 16:44:00,2.0405,2.0409,2.0405,2.0409,1856500002.0
2007-08-03 16:45:00,2.0409,2.0412,2.0405,2.0407,1884499996.0
2007-08-03 16:46:00,2.0407,2.0407,2.0405,2.0405,935900000.0
2007-08-03 16:47:00,2.0405,2.0406,2.0399,2.03995,1535200000.0
2007-08-03 16:48:00,2.04,2.0402,2.0399,2.0402,1716699998.0
2007-08-03 16:49:00,2.0402,2.0405,2.0402,2.0404,1313899999.0
2007-08-03 16:50:00,2.0406,2.0406,2.0404,2.0406,1615600006.0
2007-08-03 16:51:00,2.04055,2.0406,2.0402,2.0403,1615600006.0
2007-08-03 16:52:00,2.0403,2.0404,2.0401,2.0401,1669300005.0
2007-08-03 16:53:00,2.0401,2.04015,2.0399,2.04,830999990.0
2007-08-03 16:54:00,2.04,2.0402,2.0399,2.0399,1189400005.0
2007-08-03 16:55:00,2.0399,2.0401,2.0392,2.0393,2134300000.0
2007-08-03 16:56:00,2.0393,2.0393,2.0388,2.0391,1714300013.0
2007-08-03 16:57:00,2.0391,2.0395,2.0391,2.0395,1338000007.0
2007-08-03 16:58:00,2.0395,2.0397,2.0395,2.0395,965500008.0
2007-08-03 16:59:00,2.0393,2.0394,2.0385,2.0389,1891899995.0
2007-08-03 17:00:00,2.0388,2.0392,2.0388,2.0392,1891899995.0
2007-08-03 17:01:00,2.03915,2.0393,2.0391,2.0393,1891899995.0
2007-08-03 17:02:00,2.0393,2.0397,2.0392,2.0396,1359899996.0
2007-08-03 17:03:00,2.0397,2.0397,2.0392,2.0392,1359899996.0
2007-08-03 17:04:00,2.0393,2.0394,2.0392,2.0394,1359899996.0
2007-08-03 17:05:00,2.0394,2.0396,2.0393,2.03945,1359899996.0
2007-08-03 17:06:00,2.0394,2.0395,2.0393,2.0394,1289600004.0
2007-08-03 17:07:00,2.0395,2.0401,2.0394,2.04,1289600004.0
2007-08-03 17:08:00,2.0401,2.0402,2.04,2.0401,1289600004.0
2007-08-03 17:09:00,2.0401,2.0401,2.0398,2.0401,1501900012.0
2007-08-03 17:10:00,2.0401,2.0404,2.0401,2.0401,1821699985.0
2007-08-03 17:11:00,2.0402,2.0402,2.0394,2.0395,1821699985.0
2007-08-03 17:12:00,2.0394,2.0395,2.0391,2.0393,1821699985.0
2007-08-03 17:13:00,2.0395,2.03955,2.0392,2.03955,1821699985.0
2007-08-03 17:14:00,2.0395,2.0397,2.03935,2.0396,1067400006.0
2007-08-03 17:15:00,2.0396,2.03965,2.03945,2.03955,1054200004.0
2007-08-03 17:16:00,2.03955,2.0397,2.03945,2.0396,986299995.0
2007-08-03 17:17:00,2.0396,2.0399,2.0396,2.03975,826200000.0
2007-08-03 17:18:00,2.03975,2.0398,2.0397,2.0397,705799992.0
2007-08-03 17:19:00,2.0397,2.0397,2.0395,2.0395,574300001.0
2007-08-03 17:20:00,2.0395,2.0396,2.0395,2.0396,623300004.0
2007-08-03 17:21:00,2.0396,2.03965,2.0395,2.03965,638700002.0
2007-08-03 17:22:00,2.03965,2.03965,2.03945,2.0395,753500000.0
2007-08-03 17:23:00,2.0395,2.03985,2.0393,2.03985,2010399998.0
2007-08-03 17:24:00,2.0399,2.0403,2.03985,2.04025,1426400001.0
2007-08-03 17:25:00,2.04025,2.0404,2.03995,2.0401,1156999997.0
2007-08-03 17:26:00,2.0401,2.0401,2.0397,2.0398,1075099998.0
2007-08-03 17:27:00,2.0399,2.0406,2.0398,2.0405,1035899999.0
2007-08-03 17:28:00,2.0405,2.0405,2.03995,2.0401,1254299996.0
2007-08-03 17:29:00,2.0401,2.04025,2.04,2.0402,391199997.0
2007-08-03 17:30:00,2.0402,2.0402,2.04,2.0401,1097699996.0
2007-08-03 17:31:00,2.0401,2.0407,2.0401,2.0406,1340600004.0
2007-08-03 17:32:00,2.0405,2.0415,2.0405,2.0413,1070899997.0
2007-08-03 17:33:00,2.0415,2.0417,2.0413,2.04145,1070899997.0
2007-08-03 17:34:00,2.04145,2.0422,2.0414,2.0422,1302399997.0
2007-08-03 17:35:00,2.0422,2.0424,2.04165,2.042,1804100017.0
2007-08-03 17:36:00,2.042,2.0421,2.0418,2.04185,901099999.0
2007-08-03 17:37:00,2.0419,2.042,2.0418,2.0419,1000500001.0
2007-08-03 17:38:00,2.0419,2.0419,2.04175,2.0418,601000002.0
2007-08-03 17:39:00,2.0418,2.0418,2.0416,2.0416,1870200030.0
2007-08-03 17:40:00,2.0417,2.0423,2.0414,2.04225,2068400005.0
2007-08-03 17:41:00,2.0422,2.0422,2.04195,2.04195,1717199997.0
2007-08-03 17:42:00,2.042,2.042,2.0416,2.0418,1546400002.0
2007-08-03 17:43:00,2.0418,2.0421,2.0417,2.0418,1347199994.0
2007-08-03 17:44:00,2.0419,2.04215,2.0418,2.042,677999993.0
2007-08-03 17:45:00,2.04205,2.0421,2.0418,2.04195,873400002.0
2007-08-03 17:46:00,2.04195,2.042,2.0419,2.042,368100003.0
2007-08-03 17:47:00,2.042,2.0421,2.0419,2.042,828499999.0
2007-08-03 17:48:00,2.042,2.042,2.04155,2.04155,734600001.0
2007-08-03 17:49:00,2.0416,2.04175,2.04145,2.04165,1182200010.0
2007-08-03 17:50:00,2.04165,2.04165,2.0415,2.0415,1099199996.0
2007-08-03 17:51:00,2.04155,2.04155,2.04115,2.0413,1592699995.0
2007-08-03 17:52:00,2.0413,2.0417,2.0413,2.0416,1145900000.0
2007-08-03 17:53:00,2.0416,2.04185,2.04155,2.04185,520499998.0
2007-08-03 17:54:00,2.042,2.0424,2.0418,2.0419,1540900008.0
2007-08-03 17:55:00,2.0418,2.0421,2.0418,2.0421,1540900008.0
2007-08-03 17:56:00,2.0421,2.0423,2.042,2.0421,1770700006.0
2007-08-03 17:57:00,2.0421,2.0423,2.0421,2.0423,1309200005.0
2007-08-03 17:58:00,2.0423,2.0426,2.04225,2.0423,1411199999.0
2007-08-03 17:59:00,2.0423,2.0424,2.0422,2.0424,872199994.0
2007-08-03 18:00:00,2.0424,2.0424,2.0422,2.0422,564099996.0
2007-08-03 18:01:00,2.0422,2.0426,2.0422,2.0422,1628500007.0
2007-08-03 18:02:00,2.0422,2.0423,2.04205,2.04225,1218600009.0
2007-08-03 18:03:00,2.0422,2.0425,2.0422,2.0423,1987799994.0
2007-08-03 18:04:00,2.0423,2.0424,2.042,2.0422,1265900000.0
2007-08-03 18:05:00,2.0422,2.0423,2.042,2.0421,1439499998.0
2007-08-03 18:06:00,2.0419,2.0423,2.0419,2.042,1148399998.0
2007-08-03 18:07:00,2.0421,2.04235,2.0421,2.0423,1148399998.0
2007-08-03 18:08:00,2.0423,2.0426,2.0423,2.04255,1559399992.0
2007-08-03 18:09:00,2.04255,2.04265,2.0425,2.0426,572000000.0
2007-08-03 18:10:00,2.0426,2.0427,2.0425,2.0426,1848700017.0
2007-08-03 18:11:00,2.0426,2.0428,2.0425,2.04265,760700000.0
2007-08-03 18:12:00,2.04265,2.0427,2.0422,2.0423,1407899997.0
2007-08-03 18:13:00,2.0423,2.04235,2.04225,2.04235,445600000.0
2007-08-03 18:14:00,2.04235,2.04235,2.0418,2.0418,1437600006.0
2007-08-03 18:15:00,2.0418,2.042,2.0416,2.0417,598499999.0
2007-08-03 18:16:00,2.0417,2.0418,2.04155,2.0418,1025300008.0
2007-08-03 18:17:00,2.0418,2.04185,2.0417,2.0417,905300003.0
2007-08-03 18:18:00,2.0417,2.0421,2.0416,2.0421,843800008.0
2007-08-03 18:19:00,2.042,2.0424,2.0418,2.0423,1088399997.0
2007-08-03 18:20:00,2.04235,2.04235,2.04215,2.0423,1041000004.0
2007-08-03 18:21:00,2.0423,2.0424,2.04225,2.0423,322400001.0
2007-08-03 18:22:00,2.0423,2.0423,2.0421,2.0421,1062999998.0
2007-08-03 18:23:00,2.0421,2.0421,2.04195,2.0421,1234200000.0
2007-08-03 18:24:00,2.04205,2.0422,2.04205,2.0422,710900005.0
2007-08-03 18:25:00,2.04215,2.0422,2.04195,2.042,1436499998.0
2007-08-03 18:26:00,2.042,2.0421,2.0417,2.0418,338700000.0
2007-08-03 18:27:00,2.04175,2.042,2.04175,2.0418,758300006.0
2007-08-03 18:28:00,2.0418,2.0419,2.04175,2.04175,627699999.0
2007-08-03 18:29:00,2.0418,2.0418,2.0418,2.0418,388199998.0
2007-08-03 18:30:00,2.0418,2.042,2.04175,2.042,251800000.0
2007-08-03 18:31:00,2.042,2.0422,2.04195,2.0422,522700002.0
2007-08-03 18:32:00,2.0422,2.04235,2.04215,2.04225,1181400009.0
2007-08-03 18:33:00,2.0423,2.04255,2.04225,2.04235,801799997.0
2007-08-03 18:34:00,2.0423,2.0425,2.04225,2.04235,605699997.0
2007-08-03 18:35:00,2.04235,2.0425,2.0423,2.0423,574399994.0
2007-08-03 18:36:00,2.0423,2.0423,2.0422,2.04225,61000000.0
2007-08-03 18:37:00,2.04225,2.04235,2.0421,2.0422,766849998.0
2007-08-03 18:38:00,2.0422,2.04235,2.04215,2.04235,527799997.0
2007-08-03 18:39:00,2.04235,2.04235,2.0422,2.0422,512700002.0
2007-08-03 18:40:00,2.0422,2.0422,2.0421,2.0421,231600000.0
2007-08-03 18:41:00,2.0421,2.0422,2.04145,2.04155,1516799993.0
2007-08-03 18:42:00,2.04155,2.04165,2.04135,2.0414,857300001.0
2007-08-03 18:43:00,2.04145,2.04155,2.04125,2.0413,1087399995.0
2007-08-03 18:44:00,2.0413,2.04145,2.0413,2.0413,453500001.0
2007-08-03 18:45:00,2.04135,2.04135,2.0409,2.0412,1168300003.0
2007-08-03 18:46:00,2.0412,2.0413,2.04115,2.0412,437999997.0
2007-08-03 18:47:00,2.0412,2.0415,2.04115,2.0415,1055599997.0
2007-08-03 18:48:00,2.0415,2.0415,2.0414,2.0414,313299998.0
2007-08-03 18:49:00,2.0414,2.04155,2.0413,2.0414,1010999996.0
2007-08-03 18:50:00,2.0414,2.0414,2.04125,2.0413,964100009.0
2007-08-03 18:51:00,2.0413,2.04145,2.0413,2.04145,214599996.0
2007-08-03 18:52:00,2.0414,2.0415,2.0414,2.04145,743200009.0
2007-08-03 18:53:00,2.04135,2.0415,2.04135,2.0415,1208099999.0
2007-08-03 18:54:00,2.0415,2.0417,2.0415,2.0416,858099989.0
2007-08-03 18:55:00,2.0416,2.0416,2.04135,2.0415,1411600000.0
2007-08-03 18:56:00,2.0415,2.0417,2.0415,2.0417,870299993.0
2007-08-03 18:57:00,2.0417,2.0418,2.0416,2.0417,488899999.0
2007-08-03 18:58:00,2.0417,2.04205,2.0417,2.0419,1761100012.0
2007-08-03 18:59:00,2.0419,2.0419,2.0417,2.04185,1290299998.0
2007-08-03 19:00:00,2.0418,2.0419,2.0416,2.04165,934099999.0
2007-08-03 19:01:00,2.04165,2.04165,2.0415,2.0415,686600011.0
2007-08-03 19:02:00,2.0415,2.04165,2.0415,2.04155,474199996.0
2007-08-03 19:03:00,2.0416,2.04185,2.0416,2.04185,235100000.0
2007-08-03 19:04:00,2.04185,2.0419,2.0418,2.0418,411300000.0
2007-08-03 19:05:00,2.0418,2.0418,2.04155,2.0417,969799995.0
2007-08-03 19:06:00,2.0417,2.04175,2.04155,2.0417,547100002.0
2007-08-03 19:07:00,2.0417,2.0419,2.0417,2.0418,240400000.0
2007-08-03 19:08:00,2.0418,2.0418,2.0417,2.0417,1031800009.0
2007-08-03 19:09:00,2.0417,2.04175,2.0416,2.0416,594799999.0
2007-08-03 19:10:00,2.0417,2.0417,2.04155,2.0417,723199999.0
2007-08-03 19:11:00,2.0417,2.0418,2.0417,2.0417,1161000008.0
2007-08-03 19:12:00,2.0417,2.0417,2.0417,2.0417,341100007.0
2007-08-03 19:13:00,2.0417,2.04175,2.0417,2.0417,99199999.0
2007-08-03 19:14:00,2.04143,2.04159,2.04131,2.04148,1070999993.0
2007-08-03 19:15:00,2.0417,2.0417,2.0416,2.0416,80000000.0
2007-08-03 19:16:00,2.0416,2.0418,2.0416,2.04175,416900001.0
2007-08-03 19:17:00,2.04175,2.04185,2.04165,2.04175,309100002.0
2007-08-03 19:18:00,2.0418,2.042,2.04175,2.04185,183700000.0
2007-08-03 19:19:00,2.04185,2.0419,2.04185,2.0419,3600000.0
2007-08-03 19:20:00,2.0419,2.04195,2.0419,2.04195,7000000.0
2007-08-03 19:21:00,2.04195,2.04215,2.0418,2.04205,293000000.0
2007-08-03 19:22:00,2.042,2.0421,2.0419,2.042,726299997.0
2007-08-03 19:23:00,2.042,2.04205,2.04195,2.042,377700000.0
2007-08-03 19:24:00,2.042,2.042,2.0419,2.0419,406399999.0
2007-08-03 19:25:00,2.0419,2.042,2.0419,2.04195,1045500004.0
2007-08-03 19:26:00,2.04195,2.04205,2.04195,2.042,757600002.0
2007-08-03 19:27:00,2.042,2.042,2.0419,2.0419,388599999.0
2007-08-03 19:28:00,2.04185,2.0422,2.04185,2.0422,252600003.0
2007-08-03 19:29:00,2.0422,2.0422,2.04215,2.04215,179500000.0
2007-08-03 19:30:00,2.0422,2.0422,2.0422,2.0422,47200000.0
2007-08-03 19:31:00,2.0422,2.04225,2.04215,2.04215,274599999.0
2007-08-03 19:32:00,2.0422,2.0422,2.0422,2.0422,256800000.0
2007-08-03 19:33:00,2.0422,2.0422,2.0422,2.0422,229400000.0
2007-08-03 19:34:00,2.04215,2.0422,2.04215,2.0422,231900001.0
2007-08-03 19:35:00,2.0422,2.04225,2.0422,2.04225,207200000.0
2007-08-03 19:36:00,2.0422,2.04225,2.0422,2.04225,329400000.0
2007-08-03 19:37:00,2.04225,2.04225,2.0422,2.0422,26600000.0
2007-08-03 19:38:00,2.0422,2.04225,2.04215,2.0422,285300001.0
2007-08-03 19:39:00,2.0422,2.0424,2.04215,2.04225,1616900005.0
2007-08-03 19:40:00,2.04225,2.0424,2.04215,2.0422,350300001.0
2007-08-03 19:41:00,2.0422,2.0422,2.04215,2.0422,139300000.0
2007-08-03 19:42:00,2.0422,2.0422,2.0422,2.0422,58200001.0
2007-08-03 19:43:00,2.0423,2.0423,2.04215,2.04215,81600000.0
2007-08-03 19:44:00,2.0422,2.0424,2.0422,2.04235,381800001.0
2007-08-03 19:45:00,2.04235,2.04245,2.04225,2.04235,1438300001.0
2007-08-03 19:46:00,2.04235,2.04245,2.04235,2.04235,569000008.0
2007-08-03 19:47:00,2.04235,2.04235,2.0422,2.04235,1010199990.0
2007-08-03 19:48:00,2.0423,2.0426,2.0423,2.0426,157099998.0
2007-08-03 19:49:00,2.0426,2.0426,2.0423,2.0425,566099998.0
2007-08-03 19:50:00,2.0425,2.0425,2.0424,2.0425,132400000.0
2007-08-03 19:51:00,2.0425,2.0425,2.04245,2.0425,88600000.0
2007-08-03 19:52:00,2.0425,2.0425,2.0425,2.0425,118500000.0
2007-08-03 19:53:00,2.0425,2.0425,2.04245,2.0425,51200000.0
2007-08-03 19:54:00,2.0425,2.0425,2.0425,2.0425,85900000.0
2007-08-03 19:55:00,2.0425,2.04255,2.0423,2.0423,275900000.0
2007-08-03 19:56:00,2.0422,2.0424,2.0422,2.0424,1054400008.0
2007-08-03 19:57:00,2.0424,2.0425,2.0423,2.0425,743499999.0
2007-08-03 19:58:00,2.0425,2.0425,2.0422,2.0425,1681100001.0
2007-08-03 19:59:00,2.0424,2.0425,2.04235,2.0425,544499995.0
2007-08-03 20:00:00,2.0425,2.0425,2.0423,2.04235,464899996.0
2007-08-03 20:01:00,2.0424,2.0425,2.0424,2.0424,165399997.0
2007-08-03 20:02:00,2.0425,2.0425,2.0423,2.0424,284900000.0
2007-08-03 20:03:00,2.0424,2.0425,2.0422,2.0425,1014199994.0
2007-08-03 20:04:00,2.0425,2.0425,2.0423,2.04235,409300001.0
2007-08-03 20:05:00,2.04235,2.0424,2.0423,2.0424,467399996.0
2007-08-03 20:06:00,2.0424,2.0425,2.0424,2.0425,938200000.0
2007-08-03 20:07:00,2.0425,2.0426,2.0425,2.0425,456300001.0
2007-08-03 20:08:00,2.0426,2.0427,2.0425,2.0427,428100001.0
2007-08-03 20:09:00,2.0427,2.0428,2.0425,2.0427,1606300006.0
2007-08-03 20:10:00,2.0428,2.0429,2.0427,2.0429,297400000.0
2007-08-03 20:11:00,2.0429,2.0429,2.0427,2.0427,762999999.0
2007-08-03 20:12:00,2.0427,2.0429,2.0426,2.04275,851300000.0
2007-08-03 20:13:00,2.04275,2.04275,2.04265,2.04275,194500000.0
2007-08-03 20:14:00,2.0428,2.0429,2.0428,2.0428,403699995.0
2007-08-03 20:15:00,2.0428,2.0429,2.0428,2.0428,1255700008.0
2007-08-03 20:16:00,2.0429,2.0437,2.0429,2.0433,1944199988.0
2007-08-03 20:17:00,2.0433,2.0433,2.0431,2.0432,331800005.0
2007-08-03 20:18:00,2.0432,2.0432,2.0429,2.0429,1049099997.0
2007-08-03 20:19:00,2.0429,2.043,2.0429,2.0429,288699996.0
2007-08-03 20:20:00,2.0429,2.043,2.0428,2.0429,476899999.0
2007-08-03 20:21:00,2.043,2.0431,2.0429,2.043,144599996.0
2007-08-03 20:22:00,2.043,2.04325,2.043,2.0432,977999997.0
2007-08-03 20:23:00,2.0432,2.0432,2.0431,2.04315,351500002.0
2007-08-03 20:24:00,2.04315,2.0435,2.0431,2.0434,901800001.0
2007-08-03 20:25:00,2.0434,2.0437,2.0433,2.0435,2140900005.0
2007-08-03 20:26:00,2.0435,2.0437,2.0431,2.0434,1262100000.0
2007-08-03 20:27:00,2.0435,2.04355,2.0434,2.0434,374100001.0
2007-08-03 20:28:00,2.0434,2.0434,2.0433,2.0433,312600003.0
2007-08-03 20:29:00,2.0433,2.0433,2.043,2.0431,1327700001.0
2007-08-03 20:30:00,2.0432,2.0433,2.0431,2.0431,527800003.0
2007-08-03 20:31:00,2.0431,2.0432,2.043,2.0431,219499999.0
2007-08-03 20:32:00,2.0431,2.0432,2.043,2.0432,515599997.0
2007-08-03 20:33:00,2.0432,2.0433,2.04305,2.0433,734800001.0
2007-08-03 20:34:00,2.0433,2.04355,2.0432,2.0435,1647199989.0
2007-08-03 20:35:00,2.0434,2.0436,2.0434,2.0436,342199997.0
2007-08-03 20:36:00,2.0436,2.0436,2.0434,2.0435,420500000.0
2007-08-03 20:37:00,2.0436,2.0436,2.0433,2.0433,1195199999.0
2007-08-03 20:38:00,2.0433,2.0434,2.0431,2.04325,1290000001.0
2007-08-03 20:39:00,2.04325,2.04335,2.04325,2.04335,133600000.0
2007-08-03 20:40:00,2.04335,2.04355,2.04335,2.04355,389500000.0
2007-08-03 20:41:00,2.0435,2.04355,2.0433,2.04355,441500005.0
2007-08-03 20:42:00,2.0436,2.0437,2.0434,2.0435,1354299995.0
2007-08-03 20:43:00,2.04355,2.0437,2.0434,2.0436,826799997.0
2007-08-03 20:44:00,2.04355,2.0439,2.0435,2.0438,993100003.0
2007-08-03 20:45:00,2.0437,2.0445,2.0437,2.0444,1900400001.0
2007-08-03 20:46:00,2.0446,2.0453,2.0446,2.0452,1809600009.0
2007-08-03 20:47:00,2.0451,2.0455,2.045,2.0454,1809600009.0
2007-08-03 20:48:00,2.0454,2.04595,2.0454,2.0458,1466100003.0
2007-08-03 20:49:00,2.0458,2.046,2.0456,2.0459,698800006.0
2007-08-03 20:50:00,2.04575,2.0461,2.0456,2.0459,698800006.0
2007-08-03 20:51:00,2.0459,2.0459,2.0456,2.0457,1093900003.0
2007-08-03 20:52:00,2.0457,2.04585,2.0456,2.0457,698400002.0
2007-08-03 20:53:00,2.0457,2.0457,2.0454,2.0454,1325799996.0
2007-08-03 20:54:00,2.0455,2.04555,2.0454,2.0454,424800001.0
2007-08-03 20:55:00,2.0454,2.0454,2.045,2.045,924700008.0
2007-08-03 20:56:00,2.045,2.045,2.0446,2.0446,1006300000.0
2007-08-03 20:57:00,2.0446,2.0447,2.0443,2.0447,1897199989.0
2007-08-03 20:58:00,2.0447,2.0447,2.0445,2.0446,617900001.0
2007-08-03 20:59:00,2.0445,2.0447,2.0444,2.0446,1082299999.0
2007-08-03 21:00:00,2.0446,2.0446,2.0446,2.0446,872899987.0
2007-08-03 21:01:00,2.0446,2.0448,2.0445,2.04465,819899999.0
2007-08-03 21:02:00,2.0447,2.0449,2.04465,2.0448,1340099995.0
2007-08-03 21:03:00,2.0447,2.0451,2.0447,2.0449,835099996.0
2007-08-03 21:04:00,2.0449,2.0454,2.0449,2.0453,835099996.0
2007-08-03 21:05:00,2.0453,2.0453,2.0447,2.0448,698699994.0
2007-08-03 21:06:00,2.0447,2.045,2.0447,2.045,775400012.0
2007-08-03 21:07:00,2.0449,2.045,2.0447,2.0447,607300002.0
2007-08-03 21:08:00,2.0448,2.045,2.0446,2.0449,767099997.0
2007-08-03 21:09:00,2.0449,2.045,2.0444,2.0448,1017399993.0
2007-08-03 21:10:00,2.0448,2.0451,2.0448,2.0451,188400000.0
2007-08-03 21:11:00,2.0451,2.0451,2.0448,2.0449,238400000.0
2007-08-03 21:12:00,2.0449,2.0449,2.0444,2.04445,1645400010.0
2007-08-03 21:13:00,2.0446,2.0446,2.0442,2.04425,2100400002.0
2007-08-03 21:14:00,2.04425,2.0449,2.04425,2.0447,1502099996.0
2007-08-03 21:15:00,2.0447,2.0448,2.0447,2.0447,751700006.0
2007-08-03 21:16:00,2.0447,2.0447,2.0442,2.0444,1411600005.0
2007-08-03 21:17:00,2.0444,2.0445,2.04425,2.04425,1218199995.0
2007-08-03 21:18:00,2.0443,2.0446,2.0443,2.04455,850600000.0
2007-08-03 21:19:00,2.0446,2.0449,2.0446,2.0448,887900004.0
2007-08-03 21:20:00,2.0448,2.0448,2.0445,2.04475,2093900007.0
2007-08-03 21:21:00,2.04475,2.04475,2.0447,2.0447,1214400007.0
2007-08-03 21:22:00,2.0447,2.0448,2.0445,2.0446,648400004.0
2007-08-03 21:23:00,2.0446,2.04485,2.0445,2.04485,1402500002.0
2007-08-03 21:24:00,2.04485,2.0449,2.04465,2.0448,1013199999.0
2007-08-03 21:25:00,2.0448,2.0449,2.0446,2.0448,889600008.0
2007-08-03 21:26:00,2.0447,2.045,2.0447,2.045,889600008.0
2007-08-03 21:27:00,2.045,2.0451,2.0448,2.0449,995399997.0
2007-08-03 21:28:00,2.0449,2.0452,2.0447,2.0448,1808400014.0
2007-08-03 21:29:00,2.0448,2.0448,2.0446,2.0446,615299998.0
2007-08-03 21:30:00,2.0447,2.0448,2.0446,2.0447,1102199996.0
2007-08-03 21:31:00,2.0447,2.0448,2.0445,2.0446,1378100020.0
2007-08-03 21:32:00,2.0446,2.0447,2.0446,2.0447,385600000.0
2007-08-03 21:33:00,2.0447,2.0447,2.0444,2.0445,621099991.0
2007-08-03 21:34:00,2.0445,2.0446,2.0444,2.0444,549899996.0
2007-08-03 21:35:00,2.0444,2.0445,2.0441,2.0442,900400000.0
2007-08-03 21:36:00,2.0442,2.0445,2.0442,2.0443,919700003.0
2007-08-03 21:37:00,2.0444,2.0445,2.0443,2.0444,526100000.0
2007-08-03 21:38:00,2.0444,2.0444,2.0438,2.04385,272799999.0
2007-08-03 21:39:00,2.04385,2.04395,2.0436,2.0439,1063099993.0
2007-08-03 21:40:00,2.04385,2.04395,2.0438,2.0439,1218200006.0
2007-08-03 21:41:00,2.04395,2.0442,2.0439,2.0439,779700001.0
2007-08-03 21:42:00,2.0439,2.0441,2.0438,2.0441,1199999989.0
2007-08-03 21:43:00,2.0441,2.0442,2.044,2.044,456499999.0
2007-08-03 21:44:00,2.044,2.044,2.0433,2.0434,993799999.0
2007-08-03 21:45:00,2.0434,2.0435,2.0433,2.0434,687399994.0
2007-08-03 21:46:00,2.0434,2.0434,2.0426,2.0427,1409100000.0
2007-08-03 21:47:00,2.0428,2.0429,2.0425,2.0429,1560800003.0
2007-08-03 21:48:00,2.0429,2.0429,2.042,2.0421,1935299989.0
2007-08-03 21:49:00,2.0421,2.0424,2.042,2.0423,1354999995.0
2007-08-03 21:50:00,2.0425,2.0427,2.0419,2.042,1671400000.0
2007-08-03 21:51:00,2.042,2.0421,2.0414,2.0414,1307099996.0
2007-08-03 21:52:00,2.0414,2.0417,2.0414,2.0415,1486100008.0
2007-08-03 21:53:00,2.0414,2.0415,2.0406,2.0407,716299999.0
2007-08-03 21:54:00,2.0407,2.0409,2.0406,2.0407,716299999.0
2007-08-03 21:55:00,2.0408,2.0416,2.0404,2.0405,1068200001.0
2007-08-03 21:56:00,2.0405,2.0411,2.0404,2.041,1702700011.0
2007-08-03 21:57:00,2.041,2.0411,2.0407,2.0408,802100003.0
2007-08-03 21:58:00,2.0408,2.0412,2.0405,2.0411,1381700002.0
2007-08-03 21:59:00,2.0412,2.0413,2.0411,2.0413,746700003.0
2007-08-03 22:00:00,2.0412,2.0414,2.0411,2.0411,703200002.0
2007-08-03 22:01:00,2.0411,2.0411,2.0408,2.0409,514799999.0
2007-08-03 22:02:00,2.0409,2.0409,2.04025,2.0405,1298699998.0
2007-08-03 22:03:00,2.0405,2.0411,2.0404,2.0409,809099996.0
2007-08-03 22:04:00,2.0408,2.0411,2.04055,2.041,1156000008.0
2007-08-03 22:05:00,2.041,2.041,2.0405,2.0407,611199998.0
2007-08-03 22:06:00,2.0407,2.0408,2.0405,2.0407,872999997.0
2007-08-03 22:07:00,2.0407,2.041,2.0404,2.04065,1056599998.0
2007-08-03 22:08:00,2.0407,2.041,2.0406,2.041,759200005.0
2007-08-03 22:09:00,2.041,2.0414,2.0407,2.0414,1507899997.0
2007-08-03 22:10:00,2.0414,2.04155,2.0412,2.0414,948399998.0
2007-08-03 22:11:00,2.04135,2.0414,2.0413,2.0414,129900000.0
2007-08-03 22:12:00,2.0414,2.0414,2.0411,2.0411,174900000.0
2007-08-03 22:13:00,2.0411,2.0412,2.041,2.041,166100000.0
2007-08-03 22:14:00,2.041,2.041,2.04085,2.0409,185200001.0
2007-08-03 22:15:00,2.0409,2.0411,2.0409,2.0409,274100001.0
2007-08-03 22:16:00,2.0408,2.0408,2.0408,2.0408,43200000.0
2007-08-03 22:17:00,2.0408,2.0409,2.0407,2.0408,262600001.0
2007-08-03 22:18:00,2.0408,2.0409,2.0407,2.0408,423899997.0
2007-08-03 22:19:00,2.0408,2.0409,2.0406,2.0406,272599999.0
2007-08-03 22:20:00,2.04075,2.0409,2.0405,2.0405,155200000.0
2007-08-03 22:21:00,2.0405,2.0407,2.0405,2.0407,210300001.0
2007-08-03 22:22:00,2.0407,2.0407,2.0406,2.0407,70100000.0
2007-08-03 22:23:00,2.0407,2.0407,2.0404,2.0404,164800000.0
2007-08-03 22:24:00,2.0404,2.0404,2.04,2.0403,199749400.0
2007-08-03 22:25:00,2.0403,2.0407,2.0403,2.0407,113749400.0
2007-08-03 22:26:00,2.0407,2.0407,2.0405,2.0405,282899997.0
2007-08-03 22:27:00,2.0405,2.0409,2.0405,2.0409,402400000.0
2007-08-03 22:28:00,2.0409,2.0409,2.04085,2.04085,76800000.0
2007-08-03 22:29:00,2.04085,2.04085,2.0406,2.0407,313799999.0
2007-08-03 22:30:00,2.0409,2.0412,2.0408,2.0411,170700000.0
2007-08-03 22:31:00,2.0411,2.0411,2.0409,2.041,224300001.0
2007-08-03 22:32:00,2.041,2.041,2.04075,2.04075,216399999.0
2007-08-03 22:33:00,2.0407,2.0408,2.0406,2.0408,68200000.0
2007-08-03 22:34:00,2.0408,2.0409,2.0407,2.0409,310799998.0
2007-08-03 22:35:00,2.041,2.041,2.0401,2.0401,502500001.0
2007-08-03 22:36:00,2.0402,2.0404,2.0399,2.0401,414400000.0
2007-08-03 22:37:00,2.0401,2.0406,2.0401,2.0405,534999999.0
2007-08-03 22:38:00,2.0405,2.0405,2.0403,2.0404,343099994.0
2007-08-03 22:39:00,2.0404,2.0405,2.0404,2.0405,63100000.0
2007-08-03 22:40:00,2.0405,2.0405,2.0405,2.0405,24800000.0
2007-08-03 22:41:00,2.0406,2.0409,2.0406,2.0407,473499999.0
2007-08-03 22:42:00,2.0407,2.0408,2.0407,2.0407,208800000.0
2007-08-03 22:43:00,2.0407,2.041,2.0407,2.041,402999999.0
2007-08-03 22:44:00,2.041,2.041,2.0409,2.041,113600000.0
2007-08-03 22:45:00,2.0411,2.0411,2.0409,2.0409,113600000.0
2007-08-03 22:46:00,2.0409,2.041,2.0409,2.0409,124800000.0
2007-08-03 22:47:00,2.0409,2.041,2.04075,2.04075,243100000.0
2007-08-03 22:48:00,2.0407,2.041,2.0406,2.0409,296399999.0
2007-08-03 22:49:00,2.0409,2.04105,2.0408,2.041,301799997.0
2007-08-03 22:50:00,2.041,2.0413,2.0408,2.0409,351999997.0
2007-08-03 22:51:00,2.041,2.0413,2.0407,2.0411,265499997.0
2007-08-03 22:52:00,2.0411,2.0411,2.0409,2.04105,156599999.0
2007-08-03 22:53:00,2.04105,2.04115,2.0405,2.04095,183200000.0
2007-08-03 22:54:00,2.04095,2.04095,2.0405,2.0405,243199992.0
2007-08-03 22:55:00,2.0406,2.04075,2.0405,2.0405,211600002.0
2007-08-03 22:56:00,2.0407,2.04075,2.0407,2.04075,69400000.0
2007-08-03 22:57:00,2.04075,2.04075,2.0404,2.0404,191500004.0
2007-08-03 22:58:00,2.0404,2.0405,2.0404,2.0404,178600002.0
2007-08-03 22:59:00,2.0404,2.0404,2.04,2.04,300799999.0
2007-08-06 00:00:00,2.0423,2.0423,2.042,2.0421,683899993.0
2007-08-06 00:01:00,2.0419,2.0421,2.0419,2.0421,683899993.0
2007-08-06 00:03:00,2.042,2.042,2.0417,2.0419,683899993.0
2007-08-06 00:04:00,2.0418,2.042,2.0417,2.0417,683899993.0
2007-08-06 00:05:00,2.0416,2.0417,2.041,2.0411,683899993.0
2007-08-06 00:06:00,2.0412,2.0413,2.0409,2.0411,683899993.0
2007-08-06 00:07:00,2.0408,2.0408,2.0402,2.0406,683899993.0
2007-08-06 00:08:00,2.0405,2.0405,2.0404,2.0404,683899993.0
2007-08-06 00:09:00,2.0403,2.0403,2.0403,2.0403,683899993.0
2007-08-06 00:11:00,2.0404,2.0404,2.0402,2.0403,683899993.0
2007-08-06 00:12:00,2.0402,2.0403,2.0401,2.0401,683899993.0
2007-08-06 00:13:00,2.04,2.04,2.04,2.04,683899993.0
2007-08-06 00:14:00,2.0401,2.0402,2.04,2.0402,683899993.0
2007-08-06 00:15:00,2.0401,2.0401,2.0399,2.0399,683899993.0
2007-08-06 00:16:00,2.0398,2.0401,2.0398,2.0401,683899993.0
2007-08-06 00:17:00,2.04,2.0402,2.04,2.0401,683899993.0
2007-08-06 00:18:00,2.04,2.0403,2.04,2.0402,683899993.0
2007-08-06 00:19:00,2.0403,2.0403,2.0401,2.0401,683899993.0
2007-08-06 00:20:00,2.0402,2.0403,2.0402,2.0403,683899993.0
2007-08-06 00:21:00,2.0404,2.0406,2.0403,2.0403,683899993.0
2007-08-06 00:23:00,2.0402,2.0403,2.0402,2.0403,683899993.0
2007-08-06 00:24:00,2.0404,2.0404,2.0403,2.0403,683899993.0
2007-08-06 00:25:00,2.0402,2.0406,2.0402,2.0405,683899993.0
2007-08-06 00:26:00,2.0404,2.0404,2.0404,2.0404,683899993.0
2007-08-06 00:27:00,2.0405,2.0407,2.0404,2.0407,683899993.0
2007-08-06 00:28:00,2.0409,2.0409,2.0408,2.0409,683899993.0
2007-08-06 00:29:00,2.041,2.0413,2.0408,2.0412,683899993.0
2007-08-06 00:30:00,2.0413,2.0413,2.0411,2.0411,683899993.0
2007-08-06 00:31:00,2.0412,2.0413,2.0411,2.0411,683899993.0
2007-08-06 00:32:00,2.0413,2.0413,2.0412,2.0412,683899993.0
2007-08-06 00:33:00,2.0411,2.0413,2.0411,2.0411,683899993.0
2007-08-06 00:34:00,2.0412,2.0415,2.0412,2.0415,683899993.0
2007-08-06 00:35:00,2.0416,2.0417,2.0416,2.0416,683899993.0
2007-08-06 00:36:00,2.0415,2.0416,2.0415,2.0416,683899993.0
2007-08-06 00:38:00,2.0414,2.0414,2.0413,2.0413,683899993.0
2007-08-06 00:39:00,2.0412,2.0412,2.0411,2.0411,683899993.0
2007-08-06 00:40:00,2.041,2.041,2.041,2.041,683899993.0
2007-08-06 00:41:00,2.0412,2.0412,2.0411,2.0411,683899993.0
2007-08-06 00:42:00,2.0409,2.0411,2.0409,2.0411,683899993.0
2007-08-06 00:43:00,2.041,2.041,2.0407,2.0408,683899993.0
2007-08-06 00:44:00,2.0407,2.0407,2.0404,2.0405,683899993.0
2007-08-06 00:45:00,2.0403,2.0404,2.0401,2.0401,683899993.0
2007-08-06 00:46:00,2.04,2.0401,2.04,2.04,683899993.0
2007-08-06 00:47:00,2.0399,2.0399,2.0399,2.0399,683899993.0
2007-08-06 00:48:00,2.0401,2.0401,2.04,2.04,683899993.0
2007-08-06 00:49:00,2.0399,2.0399,2.0398,2.0399,683899993.0
2007-08-06 00:50:00,2.0395,2.0397,2.0395,2.0397,683899993.0
2007-08-06 00:52:00,2.0396,2.0396,2.0396,2.0396,683899993.0
2007-08-06 00:53:00,2.0397,2.0397,2.0396,2.0397,683899993.0
2007-08-06 00:54:00,2.0396,2.0396,2.0396,2.0396,683899993.0
2007-08-06 00:55:00,2.0397,2.0397,2.0397,2.0397,683899993.0
2007-08-06 00:56:00,2.0398,2.04,2.0398,2.04,683899993.0
2007-08-06 00:57:00,2.0399,2.0399,2.0398,2.0398,683899993.0
2007-08-06 00:58:00,2.0397,2.0397,2.0396,2.0396,683899993.0
2007-08-06 00:59:00,2.0397,2.0397,2.0395,2.0395,683899993.0
2007-08-06 01:00:00,2.0397,2.0397,2.0396,2.0397,683899993.0
2007-08-06 01:01:00,2.0396,2.0396,2.0396,2.0396,683899993.0
2007-08-06 01:02:00,2.0397,2.0397,2.0396,2.0396,683899993.0
2007-08-06 01:03:00,2.0397,2.0398,2.0396,2.0397,683899993.0
2007-08-06 01:04:00,2.0398,2.0399,2.0398,2.0398,683899993.0
2007-08-06 01:05:00,2.0397,2.0397,2.0396,2.0397,683899993.0
2007-08-06 01:06:00,2.0396,2.0397,2.0396,2.0397,683899993.0
2007-08-06 01:07:00,2.0399,2.04,2.0399,2.0399,683899993.0
2007-08-06 01:08:00,2.04,2.0402,2.04,2.0401,683899993.0
2007-08-06 01:09:00,2.04,2.0401,2.04,2.04,683899993.0
2007-08-06 01:10:00,2.0401,2.0402,2.0401,2.0402,683899993.0
2007-08-06 01:11:00,2.0403,2.0403,2.0403,2.0403,683899993.0
2007-08-06 01:12:00,2.0402,2.0404,2.0402,2.0403,683899993.0
2007-08-06 01:13:00,2.0405,2.0416,2.0405,2.0416,683899993.0
2007-08-06 01:14:00,2.0417,2.0417,2.0416,2.0416,683899993.0
2007-08-06 01:15:00,2.0415,2.0416,2.0415,2.0416,683899993.0
2007-08-06 01:16:00,2.0417,2.0422,2.0417,2.0422,683899993.0
2007-08-06 01:17:00,2.0424,2.0424,2.0423,2.0424,683899993.0
2007-08-06 01:18:00,2.0426,2.0433,2.0426,2.0432,683899993.0
2007-08-06 01:19:00,2.0433,2.0434,2.0429,2.0429,683899993.0
2007-08-06 01:20:00,2.0428,2.0428,2.0426,2.0428,683899993.0
2007-08-06 01:21:00,2.0427,2.0428,2.0427,2.0428,683899993.0
2007-08-06 01:22:00,2.0429,2.043,2.0428,2.0428,683899993.0
2007-08-06 01:23:00,2.0427,2.0428,2.0426,2.0426,683899993.0
2007-08-06 01:24:00,2.0425,2.0426,2.0425,2.0426,683899993.0
2007-08-06 01:25:00,2.0425,2.0425,2.0424,2.0424,683899993.0
2007-08-06 01:26:00,2.0425,2.0425,2.0424,2.0424,683899993.0
2007-08-06 01:28:00,2.0425,2.0427,2.0425,2.0425,683899993.0
2007-08-06 01:29:00,2.0424,2.0425,2.0424,2.0425,683899993.0
2007-08-06 01:30:00,2.0424,2.0425,2.0423,2.0423,683899993.0
2007-08-06 01:31:00,2.0424,2.0424,2.0422,2.0422,683899993.0
2007-08-06 01:32:00,2.0421,2.0421,2.042,2.0421,683899993.0
2007-08-06 01:33:00,2.042,2.0421,2.042,2.0421,683899993.0
2007-08-06 01:34:00,2.042,2.0421,2.042,2.042,683899993.0
2007-08-06 01:35:00,2.0421,2.0421,2.042,2.0421,683899993.0
2007-08-06 01:36:00,2.0422,2.0422,2.042,2.042,683899993.0
2007-08-06 01:37:00,2.0422,2.0422,2.042,2.0422,683899993.0
2007-08-06 01:38:00,2.0421,2.0422,2.042,2.042,683899993.0
2007-08-06 01:39:00,2.0421,2.0421,2.042,2.042,683899993.0
2007-08-06 01:40:00,2.0421,2.0422,2.0421,2.0421,683899993.0
2007-08-06 01:41:00,2.042,2.0422,2.042,2.0422,683899993.0
2007-08-06 01:42:00,2.042,2.042,2.042,2.042,683899993.0
2007-08-06 01:43:00,2.0419,2.042,2.0419,2.042,683899993.0
2007-08-06 01:46:00,2.0419,2.0419,2.0419,2.0419,683899993.0
2007-08-06 01:47:00,2.042,2.042,2.042,2.042,683899993.0
2007-08-06 01:48:00,2.0419,2.042,2.0419,2.0419,683899993.0
2007-08-06 01:49:00,2.0418,2.0419,2.0418,2.0418,683899993.0
2007-08-06 01:50:00,2.0416,2.0417,2.0416,2.0416,683899993.0
2007-08-06 01:51:00,2.0417,2.0417,2.0416,2.0416,683899993.0
2007-08-06 01:52:00,2.0417,2.0417,2.0416,2.0416,683899993.0
2007-08-06 01:53:00,2.0415,2.0415,2.0413,2.0414,683899993.0
2007-08-06 01:54:00,2.0415,2.0415,2.0413,2.0414,683899993.0
2007-08-06 01:55:00,2.0412,2.0413,2.0412,2.0413,683899993.0
2007-08-06 01:56:00,2.0412,2.0412,2.0412,2.0412,683899993.0
2007-08-06 01:57:00,2.0414,2.0414,2.0413,2.0413,683899993.0
2007-08-06 01:58:00,2.0412,2.0412,2.0412,2.0412,683899993.0
2007-08-06 01:59:00,2.0411,2.0411,2.0409,2.0409,683899993.0
2007-08-06 02:00:00,2.0406,2.04095,2.0404,2.0406,683899993.0
2007-08-06 02:01:00,2.0406,2.0409,2.0406,2.0409,114299996.0
2007-08-06 02:02:00,2.0409,2.0409,2.0407,2.0408,13100000.0
2007-08-06 02:03:00,2.0408,2.0408,2.0406,2.0408,78199998.0
2007-08-06 02:04:00,2.0408,2.041,2.0406,2.0408,309100002.0
2007-08-06 02:05:00,2.0408,2.041,2.04065,2.041,299500001.0
2007-08-06 02:06:00,2.0411,2.0412,2.041,2.0411,120100000.0
2007-08-06 02:07:00,2.0411,2.0416,2.0411,2.0416,303400000.0
2007-08-06 02:08:00,2.0416,2.0416,2.0415,2.04155,195199999.0
2007-08-06 02:09:00,2.04155,2.04155,2.04155,2.04155,1600000.0
2007-08-06 02:10:00,2.04155,2.0417,2.0415,2.0415,113800000.0
2007-08-06 02:11:00,2.0414,2.042,2.0414,2.0419,386200001.0
2007-08-06 02:12:00,2.0419,2.042,2.0417,2.0418,286299998.0
2007-08-06 02:13:00,2.0418,2.0418,2.0418,2.0418,366000006.0
2007-08-06 02:14:00,2.04172,2.04172,2.04144,2.04165,225700000.0
2007-08-06 02:15:00,2.0418,2.0418,2.0417,2.0417,181600005.0
2007-08-06 02:16:00,2.04165,2.0417,2.04155,2.0416,322400002.0
2007-08-06 02:17:00,2.0416,2.0416,2.0416,2.0416,88300000.0
2007-08-06 02:18:00,2.0416,2.042,2.0415,2.0418,895800003.0
2007-08-06 02:19:00,2.0418,2.0418,2.04175,2.0418,147500000.0
2007-08-06 02:20:00,2.0418,2.0419,2.0418,2.0418,205200000.0
2007-08-06 02:21:00,2.0418,2.0418,2.04175,2.04175,89200000.0
2007-08-06 02:22:00,2.0418,2.0418,2.0418,2.0418,46300000.0
2007-08-06 02:23:00,2.0418,2.0424,2.0418,2.0422,889300000.0
2007-08-06 02:24:00,2.0422,2.0426,2.0422,2.0425,439699998.0
2007-08-06 02:25:00,2.0425,2.0425,2.0425,2.0425,6400000.0
2007-08-06 02:26:00,2.04255,2.04265,2.0425,2.04265,200500002.0
2007-08-06 02:27:00,2.0427,2.04275,2.0427,2.04275,20700000.0
2007-08-06 02:28:00,2.04285,2.04305,2.04285,2.04295,176900000.0
2007-08-06 02:29:00,2.043,2.0432,2.04295,2.0432,623600000.0
2007-08-06 02:30:00,2.0431,2.0434,2.0431,2.0433,842399999.0
2007-08-06 02:31:00,2.0433,2.0434,2.0433,2.0434,509500001.0
2007-08-06 02:32:00,2.04335,2.0434,2.0432,2.0433,298599998.0
2007-08-06 02:33:00,2.0433,2.0435,2.0433,2.0435,89299999.0
2007-08-06 02:34:00,2.0435,2.04375,2.0435,2.04375,148200001.0
2007-08-06 02:35:00,2.04375,2.04375,2.0436,2.0436,481300005.0
2007-08-06 02:36:00,2.04365,2.04365,2.04355,2.0436,237899999.0
2007-08-06 02:37:00,2.0436,2.04365,2.0436,2.04365,60600002.0
2007-08-06 02:38:00,2.0436,2.0437,2.0435,2.0436,436500002.0
2007-08-06 02:39:00,2.0436,2.0436,2.0436,2.0436,2200000.0
2007-08-06 02:40:00,2.04324,2.04335,2.04314,2.04335,40500001.0
2007-08-06 02:41:00,2.0436,2.0436,2.0435,2.0436,245400002.0
2007-08-06 02:42:00,2.0436,2.0436,2.0435,2.0436,144000000.0
2007-08-06 02:43:00,2.0436,2.0436,2.0435,2.0436,779300021.0
2007-08-06 02:44:00,2.0436,2.0436,2.0435,2.0436,296999998.0
2007-08-06 02:45:00,2.0436,2.0436,2.0435,2.0436,363100005.0
2007-08-06 02:46:00,2.0436,2.0436,2.0436,2.0436,6000000.0
2007-08-06 02:47:00,2.0436,2.0441,2.0436,2.0441,374900002.0
2007-08-06 02:48:00,2.04415,2.04425,2.0441,2.04425,654599993.0
2007-08-06 02:49:00,2.0443,2.0443,2.0443,2.0443,119400000.0
2007-08-06 02:50:00,2.0443,2.0443,2.0441,2.0442,777499993.0
2007-08-06 02:51:00,2.0442,2.0442,2.0441,2.04415,753899996.0
2007-08-06 02:52:00,2.04425,2.04425,2.0442,2.0442,132000000.0
2007-08-06 02:53:00,2.0442,2.0442,2.0442,2.0442,264100001.0
2007-08-06 02:54:00,2.0442,2.04425,2.04415,2.0442,274500000.0
2007-08-06 02:55:00,2.0442,2.0442,2.0441,2.0442,326100003.0
2007-08-06 02:56:00,2.0442,2.0442,2.04405,2.04405,724500003.0
2007-08-06 02:57:00,2.0441,2.0441,2.0437,2.04375,244300001.0
2007-08-06 02:58:00,2.0438,2.0438,2.0435,2.0435,697200000.0
2007-08-06 02:59:00,2.0435,2.0435,2.04295,2.04295,860700002.0
2007-08-06 03:00:00,2.043,2.0431,2.043,2.0431,907700000.0
2007-08-06 03:01:00,2.0431,2.0437,2.0431,2.0436,1155199999.0
2007-08-06 03:02:00,2.0436,2.0437,2.0436,2.0436,363400004.0
2007-08-06 03:03:00,2.0436,2.0436,2.0433,2.0434,723100001.0
2007-08-06 03:04:00,2.0434,2.0434,2.0432,2.04325,362900000.0
2007-08-06 03:05:00,2.04325,2.0433,2.0432,2.0433,133300000.0
2007-08-06 03:06:00,2.0433,2.0433,2.0433,2.0433,869900000.0
2007-08-06 03:07:00,2.0433,2.0433,2.04315,2.0433,359799997.0
2007-08-06 03:08:00,2.04335,2.04335,2.0432,2.0432,128500000.0
2007-08-06 03:09:00,2.0433,2.0433,2.0426,2.0426,319299999.0
2007-08-06 03:10:00,2.0426,2.0426,2.0423,2.0423,141199999.0
2007-08-06 03:11:00,2.0423,2.0423,2.04185,2.04185,389600002.0
2007-08-06 03:12:00,2.0419,2.042,2.0414,2.0414,583300003.0
2007-08-06 03:13:00,2.0414,2.0415,2.0412,2.04145,448099999.0
2007-08-06 03:14:00,2.04145,2.0416,2.04135,2.0416,460599997.0
2007-08-06 03:15:00,2.0416,2.0417,2.04145,2.0417,355300000.0
2007-08-06 03:16:00,2.0417,2.0418,2.0415,2.0416,307000002.0
2007-08-06 03:17:00,2.0416,2.0418,2.0416,2.0417,332499999.0
2007-08-06 03:18:00,2.0418,2.0418,2.0415,2.04165,266300003.0
2007-08-06 03:19:00,2.0417,2.0417,2.0416,2.0416,19500001.0
2007-08-06 03:20:00,2.04152,2.04152,2.04137,2.04147,58999999.0
2007-08-06 03:21:00,2.04147,2.04147,2.04117,2.04118,266999999.0
2007-08-06 03:22:00,2.0416,2.0416,2.0416,2.0416,22700001.0
2007-08-06 03:23:00,2.0416,2.0419,2.0416,2.0419,305400001.0
2007-08-06 03:24:00,2.0419,2.0421,2.0419,2.042,217200000.0
2007-08-06 03:25:00,2.0419,2.0419,2.0418,2.04185,335199994.0
2007-08-06 03:26:00,2.04185,2.04185,2.0418,2.0418,98400000.0
2007-08-06 03:27:00,2.0418,2.0418,2.0418,2.0418,56400000.0
2007-08-06 03:28:00,2.0418,2.0418,2.0418,2.0418,22800000.0
2007-08-06 03:29:00,2.0418,2.0418,2.0418,2.0418,127300002.0
2007-08-06 03:30:00,2.0418,2.0418,2.0416,2.0417,185700001.0
2007-08-06 03:31:00,2.0417,2.0417,2.0415,2.0416,598800003.0
2007-08-06 03:32:00,2.0417,2.0417,2.0416,2.0416,142800000.0
2007-08-06 03:33:00,2.0416,2.0416,2.0413,2.0414,377400002.0
2007-08-06 03:34:00,2.0414,2.0415,2.0414,2.0415,43500000.0
2007-08-06 03:35:00,2.0416,2.0417,2.0416,2.0416,94800000.0
2007-08-06 03:36:00,2.0416,2.0417,2.0416,2.0416,33400000.0
2007-08-06 03:37:00,2.0416,2.0417,2.0415,2.0415,351500005.0
2007-08-06 03:38:00,2.0415,2.0415,2.0415,2.0415,9200000.0
2007-08-06 03:39:00,2.0415,2.0415,2.0415,2.0415,25900000.0
2007-08-06 03:40:00,2.04127,2.0413,2.04117,2.04128,56700000.0
2007-08-06 03:41:00,2.04122,2.04127,2.04111,2.04127,147599997.0
2007-08-06 03:42:00,2.04145,2.04145,2.0412,2.0413,62600000.0
2007-08-06 03:43:00,2.0413,2.0414,2.0412,2.0412,293699999.0
2007-08-06 03:44:00,2.0412,2.0412,2.041,2.04115,221600002.0
2007-08-06 03:45:00,2.0412,2.0412,2.041,2.041,155899995.0
2007-08-06 03:46:00,2.0411,2.0411,2.041,2.0411,130400000.0
2007-08-06 03:47:00,2.0411,2.0411,2.0411,2.0411,3200000.0
2007-08-06 03:48:00,2.0411,2.0411,2.0411,2.0411,6400000.0
2007-08-06 03:49:00,2.0411,2.0413,2.0411,2.0413,71800000.0
2007-08-06 03:50:00,2.0413,2.0415,2.0413,2.0415,148400003.0
2007-08-06 03:51:00,2.0415,2.0417,2.0415,2.0415,321200005.0
2007-08-06 03:52:00,2.0415,2.0416,2.04145,2.0415,420700006.0
2007-08-06 03:53:00,2.0415,2.0415,2.0413,2.0414,280700004.0
2007-08-06 03:54:00,2.0416,2.0416,2.0414,2.0415,231300000.0
2007-08-06 03:55:00,2.0415,2.0416,2.0414,2.0415,517599998.0
2007-08-06 03:56:00,2.0415,2.0415,2.0414,2.0414,301999999.0
2007-08-06 03:57:00,2.0413,2.0414,2.0413,2.0414,238200000.0
2007-08-06 03:58:00,2.0414,2.0415,2.0414,2.0414,118300000.0
2007-08-06 03:59:00,2.0414,2.0414,2.0413,2.0413,88600000.0
2007-08-06 04:00:00,2.0412,2.0413,2.0411,2.0412,177899997.0
2007-08-06 04:01:00,2.0412,2.0412,2.0411,2.0412,68200000.0
2007-08-06 04:02:00,2.0412,2.0412,2.0411,2.0411,132200000.0
2007-08-06 04:03:00,2.0411,2.0411,2.0411,2.0411,5500000.0
2007-08-06 04:04:00,2.0411,2.0411,2.04105,2.0411,35200000.0
2007-08-06 04:05:00,2.0411,2.0411,2.0411,2.0411,33100000.0
2007-08-06 04:06:00,2.0411,2.0411,2.04105,2.04105,84300000.0
2007-08-06 04:07:00,2.0411,2.0411,2.0411,2.0411,58700000.0
2007-08-06 04:08:00,2.0411,2.0411,2.0411,2.0411,63399999.0
2007-08-06 04:09:00,2.0411,2.0411,2.0411,2.0411,226000000.0
2007-08-06 04:10:00,2.0412,2.0412,2.0411,2.0411,223399999.0
2007-08-06 04:11:00,2.0411,2.0411,2.0411,2.0411,123100000.0
2007-08-06 04:12:00,2.0411,2.0411,2.0409,2.041,151200000.0
2007-08-06 04:13:00,2.041,2.041,2.0408,2.0408,252299997.0
2007-08-06 04:14:00,2.0408,2.0408,2.0407,2.0407,999600003.0
2007-08-06 04:15:00,2.0407,2.0407,2.04055,2.04055,184300003.0
2007-08-06 04:16:00,2.04055,2.04065,2.0403,2.0405,789799994.0
2007-08-06 04:17:00,2.0405,2.0406,2.0403,2.0405,425099995.0
2007-08-06 04:18:00,2.0405,2.0407,2.0404,2.0406,617499996.0
2007-08-06 04:19:00,2.0406,2.0409,2.0405,2.0406,535299998.0
2007-08-06 04:20:00,2.0407,2.0407,2.0407,2.0407,46800000.0
2007-08-06 04:21:00,2.0407,2.0409,2.0406,2.0406,591700006.0
2007-08-06 04:22:00,2.0406,2.0409,2.0406,2.0408,552299998.0
2007-08-06 04:23:00,2.0408,2.0408,2.04065,2.0408,499600005.0
2007-08-06 04:24:00,2.0408,2.0408,2.0407,2.0407,426000004.0
2007-08-06 04:25:00,2.04047,2.04068,2.04047,2.04055,125400000.0
2007-08-06 04:26:00,2.0408,2.0409,2.0408,2.0409,328900000.0
2007-08-06 04:27:00,2.0409,2.041,2.0408,2.0409,228000001.0
2007-08-06 04:28:00,2.041,2.041,2.0408,2.0408,516300005.0
2007-08-06 04:29:00,2.0409,2.0409,2.0408,2.0408,399300005.0
2007-08-06 04:30:00,2.0408,2.0408,2.0408,2.0408,24900000.0
2007-08-06 04:31:00,2.0408,2.0408,2.04075,2.04075,26800000.0
2007-08-06 04:32:00,2.0408,2.0408,2.0408,2.0408,24200000.0
2007-08-06 04:33:00,2.0408,2.0408,2.0408,2.0408,40400000.0
2007-08-06 04:34:00,2.0408,2.0408,2.04075,2.04075,64400000.0
2007-08-06 04:35:00,2.0408,2.0409,2.0408,2.0409,49600000.0
2007-08-06 04:36:00,2.0409,2.0409,2.0409,2.0409,4200000.0
2007-08-06 04:37:00,2.0409,2.0409,2.04075,2.0408,126199998.0
2007-08-06 04:38:00,2.0408,2.0408,2.0407,2.0407,194000000.0
2007-08-06 04:39:00,2.0408,2.0408,2.0408,2.0408,1200000.0
2007-08-06 04:40:00,2.0407,2.0408,2.0407,2.0407,136000002.0
2007-08-06 04:41:00,2.0407,2.0407,2.0407,2.0407,75500000.0
2007-08-06 04:42:00,2.0407,2.0408,2.0407,2.0408,90700000.0
2007-08-06 04:43:00,2.0408,2.0409,2.0408,2.0409,117400000.0
2007-08-06 04:44:00,2.0408,2.0409,2.04065,2.0408,224499999.0
2007-08-06 04:45:00,2.0408,2.0408,2.0408,2.0408,70600000.0
2007-08-06 04:46:00,2.0408,2.0408,2.0407,2.0407,283499999.0
2007-08-06 04:47:00,2.04055,2.04055,2.0405,2.0405,39800000.0
2007-08-06 04:48:00,2.0407,2.0407,2.0407,2.0407,23299999.0
2007-08-06 04:49:00,2.0407,2.0408,2.0407,2.0408,92500001.0
2007-08-06 04:50:00,2.0408,2.0408,2.0407,2.0407,87800002.0
2007-08-06 04:51:00,2.0407,2.0408,2.0407,2.0408,110399999.0
2007-08-06 04:52:00,2.0408,2.041,2.0408,2.0408,213500002.0
2007-08-06 04:53:00,2.0409,2.041,2.0409,2.0409,34700000.0
2007-08-06 04:54:00,2.0409,2.041,2.0409,2.0409,29400000.0
2007-08-06 04:55:00,2.041,2.041,2.0409,2.0409,88800000.0
2007-08-06 04:56:00,2.04052,2.04062,2.04043,2.04043,70300000.0
2007-08-06 04:57:00,2.0409,2.0409,2.0409,2.0409,600000.0
2007-08-06 04:58:00,2.0409,2.0409,2.0409,2.0409,600000.0
2007-08-06 04:59:00,2.0409,2.041,2.0408,2.0408,127200001.0
2007-08-06 05:00:00,2.0409,2.0409,2.0409,2.0409,28800000.0
2007-08-06 05:01:00,2.0409,2.0409,2.0409,2.0409,24500000.0
2007-08-06 05:02:00,2.0409,2.04105,2.0408,2.0408,277499998.0
2007-08-06 05:03:00,2.0408,2.04115,2.04075,2.04115,426399999.0
2007-08-06 05:04:00,2.0411,2.04115,2.04095,2.04105,441000001.0
2007-08-06 05:05:00,2.04105,2.04115,2.04105,2.0411,47200000.0
2007-08-06 05:06:00,2.04092,2.04092,2.04072,2.04092,377099998.0
2007-08-06 05:07:00,2.04085,2.04095,2.0408,2.0409,346799999.0
2007-08-06 05:08:00,2.04092,2.04092,2.04063,2.04075,690799999.0
2007-08-06 05:09:00,2.04115,2.04115,2.0411,2.04115,42100001.0
2007-08-06 05:10:00,2.0412,2.0412,2.0412,2.0412,2400000.0
2007-08-06 05:11:00,2.0409,2.0409,2.04085,2.04085,499399998.0
2007-08-06 05:12:00,2.0412,2.0412,2.0411,2.0411,59900000.0
2007-08-06 05:13:00,2.0411,2.0411,2.0408,2.0408,52999999.0
2007-08-06 05:14:00,2.041,2.0411,2.041,2.0411,77800000.0
2007-08-06 05:15:00,2.0411,2.0411,2.0411,2.0411,12800000.0
2007-08-06 05:16:00,2.0411,2.0411,2.0411,2.0411,19200000.0
2007-08-06 05:17:00,2.0411,2.0411,2.0411,2.0411,12800000.0
2007-08-06 05:18:00,2.0411,2.0411,2.0411,2.0411,12900000.0
2007-08-06 05:19:00,2.0411,2.0411,2.0411,2.0411,34000000.0
2007-08-06 05:20:00,2.0411,2.0411,2.0411,2.0411,33900000.0
2007-08-06 05:21:00,2.0411,2.0411,2.0411,2.0411,78600000.0
2007-08-06 05:22:00,2.0411,2.0413,2.0411,2.04115,233499998.0
2007-08-06 05:23:00,2.0412,2.0418,2.0412,2.0416,403399998.0
2007-08-06 05:24:00,2.0416,2.0416,2.0415,2.0416,145800001.0
2007-08-06 05:25:00,2.0416,2.0417,2.0416,2.0416,165599999.0
2007-08-06 05:26:00,2.0416,2.0418,2.0415,2.0415,325999998.0
2007-08-06 05:27:00,2.0416,2.0416,2.0415,2.0416,270500000.0
2007-08-06 05:28:00,2.0416,2.0417,2.0416,2.0416,302499999.0
2007-08-06 05:29:00,2.0416,2.0416,2.0416,2.0416,6600000.0
2007-08-06 05:30:00,2.0416,2.0416,2.0416,2.0416,185800000.0
2007-08-06 05:31:00,2.0416,2.0416,2.0416,2.0416,67399997.0
2007-08-06 05:32:00,2.0416,2.0416,2.0416,2.0416,84999997.0
2007-08-06 05:33:00,2.0416,2.0416,2.0416,2.0416,363199999.0
2007-08-06 05:34:00,2.0416,2.0416,2.0416,2.0416,366200004.0
2007-08-06 05:35:00,2.0416,2.0416,2.0416,2.0416,98800000.0
2007-08-06 05:36:00,2.0416,2.0416,2.04155,2.04155,72800000.0
2007-08-06 05:37:00,2.0416,2.0416,2.0416,2.0416,71399999.0
2007-08-06 05:38:00,2.0416,2.0417,2.0416,2.0417,44800000.0
2007-08-06 05:39:00,2.0417,2.042,2.0416,2.042,295500002.0
2007-08-06 05:40:00,2.04195,2.0425,2.04195,2.04245,201199999.0
2007-08-06 05:41:00,2.04245,2.0426,2.0424,2.0426,221500001.0
2007-08-06 05:42:00,2.0425,2.0425,2.0425,2.0425,249900002.0
2007-08-06 05:43:00,2.0425,2.0426,2.0425,2.0426,19800001.0
2007-08-06 05:44:00,2.0426,2.0426,2.0425,2.0425,67500001.0
2007-08-06 05:45:00,2.0425,2.0426,2.0425,2.0425,39900000.0
2007-08-06 05:46:00,2.0425,2.0425,2.0425,2.0425,13000000.0
2007-08-06 05:47:00,2.0425,2.0425,2.0425,2.0425,20600000.0
2007-08-06 05:48:00,2.0425,2.0425,2.04245,2.04245,22000000.0
2007-08-06 05:49:00,2.0425,2.0425,2.04235,2.0424,50200000.0
2007-08-06 05:50:00,2.0423,2.0423,2.04215,2.0422,121300001.0
2007-08-06 05:51:00,2.04215,2.0423,2.04215,2.0423,103599998.0
2007-08-06 05:52:00,2.0423,2.0423,2.0421,2.0422,412599998.0
2007-08-06 05:53:00,2.04201,2.04201,2.04182,2.04189,137500000.0
2007-08-06 05:54:00,2.0422,2.0422,2.0422,2.0422,39900000.0
2007-08-06 05:55:00,2.0423,2.0424,2.0423,2.0424,45600000.0
2007-08-06 05:56:00,2.0424,2.0424,2.0424,2.0424,6400000.0
2007-08-06 05:57:00,2.0424,2.0424,2.0424,2.0424,6400000.0
2007-08-06 05:58:00,2.04202,2.0421,2.04197,2.04198,603899998.0
2007-08-06 05:59:00,2.0424,2.0424,2.0423,2.0423,46900000.0
2007-08-06 06:00:00,2.0423,2.0423,2.0423,2.0423,14300000.0
2007-08-06 06:01:00,2.0424,2.0424,2.0424,2.0424,2400000.0
2007-08-06 06:02:00,2.04235,2.04235,2.0423,2.0423,39200000.0
2007-08-06 06:03:00,2.0423,2.0423,2.0422,2.04225,95499999.0
2007-08-06 06:04:00,2.0422,2.04225,2.0421,2.0421,95800000.0
2007-08-06 06:05:00,2.0421,2.0421,2.0418,2.0419,152600000.0
2007-08-06 06:06:00,2.0419,2.0419,2.0419,2.0419,41200000.0
2007-08-06 06:07:00,2.0419,2.0419,2.0419,2.0419,38000000.0
2007-08-06 06:08:00,2.0419,2.0419,2.0419,2.0419,41200000.0
2007-08-06 06:09:00,2.0422,2.0422,2.0419,2.0419,288300005.0
2007-08-06 06:10:00,2.0419,2.0419,2.0419,2.0419,16700001.0
2007-08-06 06:11:00,2.042,2.042,2.0418,2.0419,110100002.0
2007-08-06 06:12:00,2.0419,2.0419,2.0418,2.0418,195199998.0
2007-08-06 06:13:00,2.0419,2.042,2.0418,2.0418,270699995.0
2007-08-06 06:14:00,2.0419,2.0419,2.0419,2.0419,105000000.0
2007-08-06 06:15:00,2.0418,2.0419,2.0418,2.0418,19900000.0
2007-08-06 06:16:00,2.0418,2.0418,2.0417,2.0417,214700000.0
2007-08-06 06:17:00,2.0418,2.0418,2.04155,2.04155,447700002.0
2007-08-06 06:18:00,2.0416,2.0416,2.0416,2.0416,34900001.0
2007-08-06 06:19:00,2.0416,2.0416,2.0416,2.0416,121600002.0
2007-08-06 06:20:00,2.0416,2.0416,2.0416,2.0416,137600004.0
2007-08-06 06:21:00,2.0416,2.0416,2.0416,2.0416,100800001.0
2007-08-06 06:22:00,2.0416,2.0416,2.0416,2.0416,119599999.0
2007-08-06 06:23:00,2.0416,2.0416,2.0416,2.0416,102000005.0
2007-08-06 06:24:00,2.0417,2.0417,2.0417,2.0417,11000000.0
2007-08-06 06:25:00,2.0417,2.0417,2.0416,2.0416,82700000.0
2007-08-06 06:26:00,2.0416,2.0416,2.0416,2.0416,124000000.0
2007-08-06 06:27:00,2.0416,2.0416,2.0416,2.0416,42800000.0
2007-08-06 06:28:00,2.0416,2.0417,2.0416,2.0417,11800000.0
2007-08-06 06:29:00,2.0416,2.0416,2.0416,2.0416,34800000.0
2007-08-06 06:30:00,2.0416,2.0421,2.0415,2.04185,451600002.0
2007-08-06 06:31:00,2.0419,2.0434,2.0419,2.0433,946300000.0
2007-08-06 06:32:00,2.0433,2.04355,2.0432,2.0432,311000000.0
2007-08-06 06:33:00,2.0432,2.0432,2.043,2.043,297300001.0
2007-08-06 06:34:00,2.0431,2.0431,2.0422,2.0422,281600000.0
2007-08-06 06:35:00,2.0425,2.0427,2.0423,2.0426,444100002.0
2007-08-06 06:36:00,2.0426,2.0426,2.0426,2.0426,8800000.0
2007-08-06 06:37:00,2.0425,2.0425,2.0425,2.0425,32899999.0
2007-08-06 06:38:00,2.0425,2.0425,2.0424,2.0425,119100000.0
2007-08-06 06:39:00,2.0425,2.0425,2.0425,2.0425,1200000.0
2007-08-06 06:40:00,2.04215,2.04234,2.04207,2.04224,1321800005.0
2007-08-06 06:41:00,2.0425,2.0425,2.0424,2.0424,195699999.0
2007-08-06 06:42:00,2.0424,2.0425,2.0424,2.0424,131099999.0
2007-08-06 06:43:00,2.0424,2.0424,2.0423,2.0423,166700000.0
2007-08-06 06:44:00,2.0424,2.0424,2.0424,2.0424,436700004.0
2007-08-06 06:45:00,2.0424,2.0426,2.04235,2.04245,358499997.0
2007-08-06 06:46:00,2.0425,2.0425,2.0425,2.0425,123899998.0
2007-08-06 06:47:00,2.0425,2.0425,2.0425,2.0425,59900000.0
2007-08-06 06:48:00,2.0425,2.0425,2.0424,2.0425,283300001.0
2007-08-06 06:49:00,2.0424,2.0424,2.0423,2.04235,273199999.0
2007-08-06 06:50:00,2.0424,2.0425,2.0424,2.0425,35200000.0
2007-08-06 06:51:00,2.0425,2.0425,2.0425,2.0425,51800000.0
2007-08-06 06:52:00,2.0425,2.0425,2.0425,2.0425,49100000.0
2007-08-06 06:53:00,2.0425,2.0425,2.0424,2.0424,47399999.0
2007-08-06 06:54:00,2.04235,2.0424,2.04235,2.0424,93200001.0
2007-08-06 06:55:00,2.0424,2.0425,2.0423,2.0424,304400000.0
2007-08-06 06:56:00,2.04235,2.0424,2.0421,2.0423,181700003.0
2007-08-06 06:57:00,2.0423,2.0423,2.0421,2.0421,267100002.0
2007-08-06 06:58:00,2.0421,2.0423,2.04205,2.0423,157899999.0
2007-08-06 06:59:00,2.0424,2.0424,2.0424,2.0424,600000.0
2007-08-06 07:00:00,2.0423,2.0423,2.0423,2.0423,85800000.0
2007-08-06 07:01:00,2.04235,2.0424,2.04235,2.04235,16800000.0
2007-08-06 07:02:00,2.0424,2.0424,2.0424,2.0424,4800000.0
2007-08-06 07:03:00,2.0424,2.0424,2.0424,2.0424,2400000.0
2007-08-06 07:04:00,2.0424,2.0424,2.0423,2.04235,115900000.0
2007-08-06 07:05:00,2.0424,2.0424,2.04235,2.0424,65800000.0
2007-08-06 07:06:00,2.0424,2.04245,2.0423,2.0424,100500000.0
2007-08-06 07:07:00,2.0424,2.0425,2.0424,2.0425,205500004.0
2007-08-06 07:08:00,2.0425,2.04265,2.0425,2.0426,67700000.0
2007-08-06 07:09:00,2.0426,2.0427,2.0426,2.0427,87099999.0
2007-08-06 07:10:00,2.0427,2.0429,2.0425,2.0426,193900000.0
2007-08-06 07:11:00,2.0427,2.0427,2.0424,2.0427,135899998.0
2007-08-06 07:12:00,2.0427,2.0428,2.0427,2.0428,109300002.0
2007-08-06 07:13:00,2.0428,2.0428,2.04275,2.0428,30400000.0
2007-08-06 07:14:00,2.0428,2.0428,2.0427,2.0427,58100001.0
2007-08-06 07:15:00,2.0427,2.0428,2.0427,2.0427,173300001.0
2007-08-06 07:16:00,2.04275,2.0429,2.0427,2.0427,121400000.0
2007-08-06 07:17:00,2.0427,2.0427,2.0424,2.0425,88600002.0
2007-08-06 07:18:00,2.0425,2.0425,2.0425,2.0425,36000000.0
2007-08-06 07:19:00,2.0424,2.0425,2.0424,2.0425,110700004.0
2007-08-06 07:20:00,2.0425,2.0425,2.0425,2.0425,82800004.0
2007-08-06 07:21:00,2.0425,2.0426,2.0425,2.0426,59700001.0
2007-08-06 07:22:00,2.0426,2.0426,2.0426,2.0426,10300000.0
2007-08-06 07:23:00,2.0426,2.0427,2.0426,2.0426,156800006.0
2007-08-06 07:24:00,2.0426,2.0427,2.0426,2.0427,59800001.0
2007-08-06 07:25:00,2.0426,2.043,2.0426,2.043,236500003.0
2007-08-06 07:26:00,2.043,2.043,2.043,2.043,4800000.0
2007-08-06 07:27:00,2.043,2.043,2.043,2.043,4800000.0
2007-08-06 07:28:00,2.0428,2.0428,2.0428,2.0428,19200000.0
2007-08-06 07:29:00,2.0428,2.0428,2.0425,2.04265,327999991.0
2007-08-06 07:30:00,2.04265,2.0428,2.04265,2.04275,536200012.0
2007-08-06 07:31:00,2.0428,2.0428,2.0426,2.04265,576400001.0
2007-08-06 07:32:00,2.04265,2.04295,2.04265,2.0429,270100001.0
2007-08-06 07:33:00,2.04295,2.0431,2.0428,2.0431,653300002.0
2007-08-06 07:34:00,2.0431,2.0431,2.0427,2.043,589500009.0
2007-08-06 07:35:00,2.043,2.043,2.04285,2.0429,210499998.0
2007-08-06 07:36:00,2.0429,2.043,2.04285,2.0429,432200002.0
2007-08-06 07:37:00,2.0429,2.043,2.0429,2.043,302900001.0
2007-08-06 07:38:00,2.043,2.0431,2.043,2.0431,148200003.0
2007-08-06 07:39:00,2.043,2.0431,2.043,2.043,245100000.0
2007-08-06 07:40:00,2.043,2.043,2.04285,2.0429,370200007.0
2007-08-06 07:41:00,2.0429,2.043,2.04285,2.04285,414100008.0
2007-08-06 07:42:00,2.04285,2.0431,2.04285,2.0431,516000006.0
2007-08-06 07:43:00,2.0431,2.0431,2.043,2.043,299800000.0
2007-08-06 07:44:00,2.043,2.043,2.04285,2.043,226100002.0
2007-08-06 07:45:00,2.04295,2.043,2.0428,2.043,226900000.0
2007-08-06 07:46:00,2.043,2.0431,2.043,2.043,133400002.0
2007-08-06 07:47:00,2.043,2.0433,2.043,2.0431,238399998.0
2007-08-06 07:48:00,2.0432,2.0433,2.0431,2.0433,351599998.0
2007-08-06 07:49:00,2.0433,2.0433,2.0432,2.0432,190400000.0
2007-08-06 07:50:00,2.0433,2.0433,2.043,2.0431,1344899999.0
2007-08-06 07:51:00,2.0431,2.0432,2.043,2.0431,323800003.0
2007-08-06 07:52:00,2.0431,2.0432,2.04295,2.0431,617799999.0
2007-08-06 07:53:00,2.0431,2.0432,2.0431,2.0432,128300000.0
2007-08-06 07:54:00,2.0432,2.0432,2.04305,2.0431,412700007.0
2007-08-06 07:55:00,2.04305,2.0431,2.04305,2.0431,107199999.0
2007-08-06 07:56:00,2.0431,2.0431,2.0428,2.0428,937300000.0
2007-08-06 07:57:00,2.0428,2.043,2.0428,2.043,351100004.0
2007-08-06 07:58:00,2.043,2.0432,2.043,2.043,660700007.0
2007-08-06 07:59:00,2.043,2.0431,2.043,2.0431,735899983.0
2007-08-06 08:00:00,2.0431,2.0431,2.0431,2.0431,929100002.0
2007-08-06 08:01:00,2.0431,2.0431,2.04265,2.04265,1553800007.0
2007-08-06 08:02:00,2.0427,2.0428,2.0424,2.0424,1016699998.0
2007-08-06 08:03:00,2.0424,2.0426,2.0423,2.0424,920300002.0
2007-08-06 08:04:00,2.0425,2.0426,2.0424,2.0426,860300016.0
2007-08-06 08:05:00,2.0426,2.0431,2.0426,2.0431,1047300001.0
2007-08-06 08:06:00,2.0432,2.0434,2.0428,2.04285,1316299995.0
2007-08-06 08:07:00,2.043,2.043,2.0428,2.043,957000006.0
2007-08-06 08:08:00,2.043,2.043,2.0428,2.043,1012900007.0
2007-08-06 08:09:00,2.043,2.0433,2.043,2.0432,1188800012.0
2007-08-06 08:10:00,2.0431,2.0432,2.043,2.0431,390300005.0
2007-08-06 08:11:00,2.0432,2.0434,2.0432,2.0432,381000001.0
2007-08-06 08:12:00,2.0433,2.0433,2.0432,2.0433,341899999.0
2007-08-06 08:13:00,2.0433,2.0434,2.0431,2.0434,1224700005.0
2007-08-06 08:14:00,2.0434,2.0435,2.0432,2.0434,1057400002.0
2007-08-06 08:15:00,2.0434,2.0434,2.0433,2.0433,684299998.0
2007-08-06 08:16:00,2.0434,2.0437,2.0433,2.0435,1021400007.0
2007-08-06 08:17:00,2.0435,2.0436,2.0435,2.0436,164700000.0
2007-08-06 08:18:00,2.0436,2.0437,2.0435,2.0436,1914500008.0
2007-08-06 08:19:00,2.0436,2.0436,2.0432,2.0434,897199998.0
2007-08-06 08:20:00,2.0434,2.0436,2.0434,2.0436,197800000.0
2007-08-06 08:21:00,2.0436,2.0436,2.0436,2.0436,63300000.0
2007-08-06 08:22:00,2.0436,2.0436,2.0436,2.0436,715100001.0
2007-08-06 08:23:00,2.0436,2.0437,2.0435,2.0437,1758199977.0
2007-08-06 08:24:00,2.0437,2.0437,2.0436,2.0436,571999999.0
2007-08-06 08:25:00,2.0436,2.0436,2.0435,2.0436,356999992.0
2007-08-06 08:26:00,2.0435,2.0439,2.0435,2.0439,657900007.0
2007-08-06 08:27:00,2.0439,2.0449,2.0439,2.0445,2117799991.0
2007-08-06 08:28:00,2.0445,2.0448,2.0445,2.0446,2073299995.0
2007-08-06 08:29:00,2.0446,2.0447,2.0445,2.0447,1304899998.0
2007-08-06 08:30:00,2.0447,2.0447,2.0444,2.0446,826799995.0
2007-08-06 08:31:00,2.0446,2.0446,2.0446,2.0446,604799996.0
2007-08-06 08:32:00,2.0446,2.0446,2.0441,2.0441,1118800008.0
2007-08-06 08:33:00,2.0441,2.0443,2.0441,2.0442,1170799996.0
2007-08-06 08:34:00,2.0442,2.0444,2.0442,2.0444,1716599991.0
2007-08-06 08:35:00,2.0447,2.0447,2.0447,2.0447,1247700017.0
2007-08-06 08:36:00,2.0446,2.0453,2.0444,2.0452,1247700017.0
2007-08-06 08:37:00,2.0452,2.0454,2.045,2.0452,1247700017.0
2007-08-06 08:38:00,2.0452,2.0459,2.0452,2.0458,1516000002.0
2007-08-06 08:39:00,2.0458,2.0461,2.0455,2.0461,1748100007.0
2007-08-06 08:40:00,2.0461,2.0461,2.0456,2.0459,1748100007.0
2007-08-06 08:41:00,2.0459,2.0462,2.0456,2.0461,1425100000.0
2007-08-06 08:42:00,2.0461,2.0461,2.0452,2.0453,1594000012.0
2007-08-06 08:43:00,2.0455,2.0456,2.0453,2.0454,1137900009.0
2007-08-06 08:44:00,2.0454,2.0458,2.0453,2.0455,891300003.0
2007-08-06 08:45:00,2.0455,2.0456,2.0451,2.0453,958000002.0
2007-08-06 08:46:00,2.0454,2.0455,2.045,2.0452,698499999.0
2007-08-06 08:47:00,2.0452,2.0453,2.0451,2.0452,698499999.0
2007-08-06 08:48:00,2.0452,2.0453,2.0447,2.0449,728400002.0
2007-08-06 08:49:00,2.0449,2.0452,2.04475,2.0452,1151800001.0
2007-08-06 08:50:00,2.0452,2.0454,2.0452,2.0454,627900003.0
2007-08-06 08:51:00,2.0454,2.0454,2.0451,2.0452,886299982.0
2007-08-06 08:52:00,2.0453,2.0454,2.0451,2.0453,716199991.0
2007-08-06 08:53:00,2.0452,2.0453,2.0451,2.0452,299600000.0
2007-08-06 08:54:00,2.0452,2.0452,2.045,2.045,436499998.0
2007-08-06 08:55:00,2.045,2.0451,2.045,2.045,686299994.0
2007-08-06 08:56:00,2.045,2.045,2.0449,2.0449,786700001.0
2007-08-06 08:57:00,2.0449,2.045,2.0443,2.0443,2098800013.0
2007-08-06 08:58:00,2.0443,2.0443,2.044,2.0441,2110700010.0
2007-08-06 08:59:00,2.0441,2.0443,2.044,2.044,1734799994.0
2007-08-06 09:00:00,2.0442,2.0443,2.0439,2.044,1396900002.0
2007-08-06 09:01:00,2.0439,2.0441,2.0437,2.0439,1396900002.0
2007-08-06 09:02:00,2.0435,2.0437,2.0435,2.0435,1396900002.0
2007-08-06 09:03:00,2.0436,2.0436,2.0431,2.0433,1772700010.0
2007-08-06 09:04:00,2.0433,2.0436,2.0433,2.0435,1829799986.0
2007-08-06 09:05:00,2.0436,2.0437,2.0431,2.0431,1470099989.0
2007-08-06 09:06:00,2.0429,2.0431,2.0425,2.0426,1470099989.0
2007-08-06 09:07:00,2.0427,2.0433,2.0427,2.0433,1783999989.0
2007-08-06 09:08:00,2.0435,2.0435,2.0433,2.0434,1783999989.0
2007-08-06 09:09:00,2.0435,2.0435,2.0432,2.0433,922100003.0
2007-08-06 09:10:00,2.0431,2.0434,2.0431,2.0433,922100003.0
2007-08-06 09:11:00,2.0433,2.0434,2.0433,2.0434,922100003.0
2007-08-06 09:12:00,2.0434,2.0434,2.0433,2.0433,1373100003.0
2007-08-06 09:13:00,2.0434,2.0434,2.0429,2.0429,1806800000.0
2007-08-06 09:14:00,2.0428,2.0429,2.0423,2.0426,1806800000.0
2007-08-06 09:15:00,2.0426,2.0427,2.0423,2.0427,1806800000.0
2007-08-06 09:16:00,2.0426,2.0432,2.0426,2.043,1520199991.0
2007-08-06 09:17:00,2.043,2.0433,2.043,2.0433,1520199991.0
2007-08-06 09:18:00,2.0432,2.0433,2.0431,2.0432,1366399996.0
2007-08-06 09:19:00,2.0432,2.0433,2.043,2.0431,1556100007.0
2007-08-06 09:20:00,2.0431,2.0435,2.0431,2.0434,1737200012.0
2007-08-06 09:21:00,2.0434,2.0436,2.0433,2.0436,852300000.0
2007-08-06 09:22:00,2.0436,2.0436,2.0427,2.0427,1867100008.0
2007-08-06 09:23:00,2.0431,2.0433,2.0429,2.043,1867100008.0
2007-08-06 09:24:00,2.043,2.043,2.0428,2.043,1352400007.0
2007-08-06 09:25:00,2.043,2.0433,2.043,2.0433,1293099984.0
2007-08-06 09:26:00,2.0432,2.0433,2.0431,2.0431,2079799999.0
2007-08-06 09:27:00,2.0432,2.0435,2.0431,2.0434,2079799999.0
2007-08-06 09:28:00,2.0436,2.0439,2.0436,2.0437,2079799999.0
2007-08-06 09:29:00,2.0437,2.0438,2.0435,2.0436,1638500003.0
2007-08-06 09:30:00,2.0436,2.0438,2.0435,2.0435,1292200013.0
2007-08-06 09:31:00,2.0435,2.0436,2.0434,2.0435,1620800001.0
2007-08-06 09:32:00,2.0435,2.0435,2.0429,2.043,1368700004.0
2007-08-06 09:33:00,2.0429,2.0432,2.0429,2.0432,1835699990.0
2007-08-06 09:34:00,2.0432,2.0433,2.0431,2.0432,1085199995.0
2007-08-06 09:35:00,2.0432,2.0436,2.0432,2.0436,1646900010.0
2007-08-06 09:36:00,2.0435,2.0436,2.0434,2.0434,1427900006.0
2007-08-06 09:37:00,2.0433,2.0434,2.0433,2.0433,467600000.0
2007-08-06 09:38:00,2.0433,2.0435,2.0433,2.0435,936399997.0
2007-08-06 09:39:00,2.0435,2.0437,2.0435,2.0436,1102400000.0
2007-08-06 09:40:00,2.0436,2.0438,2.0435,2.0438,589199997.0
2007-08-06 09:41:00,2.0438,2.044,2.0438,2.0439,826899998.0
2007-08-06 09:42:00,2.0438,2.0439,2.0437,2.0438,1003800001.0
2007-08-06 09:43:00,2.0438,2.0439,2.0434,2.0435,1003800001.0
2007-08-06 09:44:00,2.0434,2.0434,2.0432,2.0432,1094299993.0
2007-08-06 09:45:00,2.0432,2.0433,2.0431,2.0432,1091299997.0
2007-08-06 09:46:00,2.0432,2.0433,2.0431,2.0432,973800007.0
2007-08-06 09:47:00,2.0432,2.0434,2.0432,2.0433,1711799997.0
2007-08-06 09:48:00,2.0434,2.0436,2.0433,2.0436,2052200005.0
2007-08-06 09:49:00,2.0436,2.0436,2.0434,2.0436,1682999986.0
2007-08-06 09:50:00,2.0437,2.0437,2.0435,2.0437,1483599973.0
2007-08-06 09:51:00,2.0436,2.0437,2.0435,2.0435,1062800021.0
2007-08-06 09:52:00,2.0437,2.0438,2.0436,2.0438,909499984.0
2007-08-06 09:53:00,2.0438,2.0438,2.0434,2.0435,1143100001.0
2007-08-06 09:54:00,2.0435,2.0435,2.0433,2.0433,1801899995.0
2007-08-06 09:55:00,2.0432,2.0433,2.0428,2.0432,851100011.0
2007-08-06 09:56:00,2.0431,2.0431,2.0427,2.043,851100011.0
2007-08-06 09:57:00,2.0428,2.043,2.0427,2.0429,851100011.0
2007-08-06 09:58:00,2.043,2.0431,2.0429,2.0431,851100011.0
2007-08-06 09:59:00,2.0431,2.0431,2.0427,2.0429,1602500009.0
2007-08-06 10:00:00,2.0429,2.043,2.0427,2.0427,1069700016.0
2007-08-06 10:01:00,2.0427,2.0428,2.0426,2.0428,874899991.0
2007-08-06 10:02:00,2.0428,2.043,2.0428,2.0429,924999997.0
2007-08-06 10:03:00,2.0429,2.0432,2.0429,2.043,784899999.0
2007-08-06 10:04:00,2.043,2.0432,2.043,2.0431,1007199992.0
2007-08-06 10:05:00,2.0431,2.0433,2.043,2.043,1277099991.0
2007-08-06 10:06:00,2.0431,2.0434,2.0431,2.0434,1882399985.0
2007-08-06 10:07:00,2.0434,2.0435,2.0432,2.0433,1378199992.0
2007-08-06 10:08:00,2.0431,2.0432,2.043,2.0431,1378199992.0
2007-08-06 10:09:00,2.0431,2.0433,2.0431,2.0433,1661700002.0
2007-08-06 10:10:00,2.0433,2.0434,2.0431,2.0431,761300002.0
2007-08-06 10:11:00,2.043,2.0432,2.043,2.0431,761300002.0
2007-08-06 10:12:00,2.0431,2.0433,2.043,2.0432,1478600003.0
2007-08-06 10:13:00,2.0432,2.0436,2.0432,2.0436,1061299995.0
2007-08-06 10:14:00,2.0435,2.0435,2.0433,2.0435,552900006.0
2007-08-06 10:15:00,2.0433,2.0434,2.0433,2.0434,552900006.0
2007-08-06 10:16:00,2.0434,2.0434,2.0433,2.0434,547699994.0
2007-08-06 10:17:00,2.0434,2.0434,2.0431,2.0432,759400004.0
2007-08-06 10:18:00,2.0432,2.0432,2.04305,2.0431,949400001.0
2007-08-06 10:19:00,2.0431,2.0433,2.043,2.0433,1803400002.0
2007-08-06 10:20:00,2.0433,2.0434,2.0431,2.0432,956699999.0
2007-08-06 10:21:00,2.0432,2.0434,2.0432,2.0433,692200005.0
2007-08-06 10:22:00,2.0433,2.0434,2.0432,2.0434,978200011.0
2007-08-06 10:23:00,2.0434,2.0434,2.0432,2.0432,375499998.0
2007-08-06 10:24:00,2.0432,2.0434,2.0432,2.0432,1714799988.0
2007-08-06 10:25:00,2.04325,2.04345,2.04325,2.0434,1074099991.0
2007-08-06 10:26:00,2.0434,2.0434,2.0433,2.0433,499899996.0
2007-08-06 10:27:00,2.0434,2.0435,2.0434,2.0434,1627099994.0
2007-08-06 10:28:00,2.0433,2.0435,2.04325,2.0434,1627099994.0
2007-08-06 10:29:00,2.0435,2.0435,2.0434,2.0434,1706300004.0
2007-08-06 10:30:00,2.0433,2.0435,2.04325,2.0433,1706300004.0
2007-08-06 10:31:00,2.0433,2.0433,2.0432,2.0432,458100000.0
2007-08-06 10:32:00,2.0432,2.0432,2.04315,2.04315,346200001.0
2007-08-06 10:33:00,2.04315,2.0432,2.0431,2.0431,216299999.0
2007-08-06 10:34:00,2.0431,2.0432,2.043,2.0432,554299999.0
2007-08-06 10:35:00,2.0431,2.0433,2.0431,2.04325,234799997.0
2007-08-06 10:36:00,2.04325,2.0433,2.0432,2.04325,599599998.0
2007-08-06 10:37:00,2.0433,2.0433,2.0433,2.0433,19200000.0
2007-08-06 10:38:00,2.0433,2.0435,2.0433,2.0434,756600003.0
2007-08-06 10:39:00,2.0434,2.0434,2.04315,2.04315,454900001.0
2007-08-06 10:40:00,2.04315,2.0432,2.043,2.043,1058999998.0
2007-08-06 10:41:00,2.043,2.043,2.0426,2.0426,685599992.0
2007-08-06 10:42:00,2.0426,2.0427,2.0422,2.04255,1431999991.0
2007-08-06 10:43:00,2.0426,2.04275,2.04225,2.04225,1450999998.0
2007-08-06 10:44:00,2.0423,2.0427,2.04205,2.0427,1855599998.0
2007-08-06 10:45:00,2.0427,2.0427,2.0424,2.0425,1840899993.0
2007-08-06 10:46:00,2.0425,2.0426,2.0425,2.0425,849000007.0
2007-08-06 10:47:00,2.0426,2.0432,2.0426,2.043,746200003.0
2007-08-06 10:48:00,2.0431,2.04315,2.0428,2.0431,746200003.0
2007-08-06 10:49:00,2.0431,2.0431,2.04235,2.0425,2065799994.0
2007-08-06 10:50:00,2.0425,2.0425,2.04235,2.0425,1141700000.0
2007-08-06 10:51:00,2.0425,2.0428,2.0424,2.0425,1359599996.0
2007-08-06 10:52:00,2.0425,2.0427,2.0425,2.0426,1057500003.0
2007-08-06 10:53:00,2.0426,2.0428,2.04255,2.0426,1498599992.0
2007-08-06 10:54:00,2.0427,2.043,2.0426,2.0427,1421200000.0
2007-08-06 10:55:00,2.0427,2.0427,2.0426,2.0427,503100000.0
2007-08-06 10:56:00,2.0427,2.0427,2.0425,2.0426,312399998.0
2007-08-06 10:57:00,2.0425,2.0425,2.0418,2.042,1476000000.0
2007-08-06 10:58:00,2.04185,2.0422,2.04175,2.0421,1476000000.0
2007-08-06 10:59:00,2.0422,2.0423,2.04195,2.0421,1497499993.0
2007-08-06 11:00:00,2.04205,2.0421,2.04155,2.0417,1945799999.0
2007-08-06 11:01:00,2.0417,2.0417,2.0411,2.0413,1777699997.0
2007-08-06 11:02:00,2.0413,2.0415,2.0413,2.0413,835999990.0
2007-08-06 11:03:00,2.0413,2.0414,2.041,2.041,1378999997.0
2007-08-06 11:04:00,2.041,2.041,2.04045,2.04065,1783199998.0
2007-08-06 11:05:00,2.04065,2.0411,2.0406,2.0411,983600000.0
2007-08-06 11:06:00,2.0411,2.0412,2.04085,2.041,1116100006.0
2007-08-06 11:07:00,2.041,2.041,2.0404,2.0406,2005000010.0
2007-08-06 11:08:00,2.0406,2.0407,2.04025,2.04025,1790500006.0
2007-08-06 11:09:00,2.0403,2.0403,2.03925,2.0393,1948299989.0
2007-08-06 11:10:00,2.0395,2.0399,2.0393,2.0399,1622099992.0
2007-08-06 11:11:00,2.04,2.0402,2.0399,2.0402,1622099992.0
2007-08-06 11:12:00,2.0402,2.0404,2.04005,2.0401,1761899998.0
2007-08-06 11:13:00,2.04005,2.0402,2.0399,2.03995,1264800003.0
2007-08-06 11:14:00,2.03995,2.0401,2.0398,2.04,1602600016.0
2007-08-06 11:15:00,2.0399,2.0399,2.0396,2.0396,1878599992.0
2007-08-06 11:16:00,2.0395,2.0395,2.0392,2.0392,1878599992.0
2007-08-06 11:17:00,2.0393,2.0394,2.0391,2.0392,1878599992.0
2007-08-06 11:18:00,2.03915,2.0395,2.03915,2.0395,1759300006.0
2007-08-06 11:19:00,2.0395,2.0399,2.0394,2.0395,1439399999.0
2007-08-06 11:20:00,2.03945,2.0395,2.0393,2.0394,1065699997.0
2007-08-06 11:21:00,2.0394,2.0395,2.03905,2.0391,1087800001.0
2007-08-06 11:22:00,2.03905,2.03915,2.03905,2.03905,632697547.0
2007-08-06 11:23:00,2.03905,2.0392,2.0389,2.0391,1110499992.0
2007-08-06 11:24:00,2.0391,2.0391,2.0385,2.0385,2095599988.0
2007-08-06 11:25:00,2.0386,2.0388,2.0385,2.0387,1632000001.0
2007-08-06 11:26:00,2.0388,2.039,2.0387,2.039,2121399998.0
2007-08-06 11:27:00,2.0389,2.0392,2.0389,2.0391,481899997.0
2007-08-06 11:28:00,2.0391,2.0393,2.0391,2.0392,950300002.0
2007-08-06 11:29:00,2.0392,2.0393,2.0391,2.0391,483599997.0
2007-08-06 11:30:00,2.0392,2.0393,2.0389,2.039,1253199991.0
2007-08-06 11:31:00,2.03895,2.03895,2.0387,2.0387,526900005.0
2007-08-06 11:32:00,2.0388,2.0388,2.038,2.0382,1868000009.0
2007-08-06 11:33:00,2.0382,2.0383,2.0381,2.0382,1443400005.0
2007-08-06 11:34:00,2.0382,2.03825,2.038,2.0381,889500000.0
2007-08-06 11:35:00,2.0381,2.0384,2.038,2.0383,648000004.0
2007-08-06 11:36:00,2.0383,2.0384,2.0381,2.0382,2047700003.0
2007-08-06 11:37:00,2.0382,2.0383,2.038,2.038,545200000.0
2007-08-06 11:38:00,2.038,2.0383,2.038,2.0383,551500001.0
2007-08-06 11:39:00,2.0382,2.0383,2.0382,2.0383,133399998.0
2007-08-06 11:40:00,2.0383,2.0383,2.0382,2.0383,352100004.0
2007-08-06 11:41:00,2.0383,2.03835,2.03815,2.03825,614199994.0
2007-08-06 11:42:00,2.0382,2.0384,2.03815,2.0383,1459599990.0
2007-08-06 11:43:00,2.0383,2.0383,2.0382,2.0382,1222399998.0
2007-08-06 11:44:00,2.0382,2.0382,2.0377,2.03775,1753599998.0
2007-08-06 11:45:00,2.0376,2.0377,2.0369,2.0369,2146499989.0
2007-08-06 11:46:00,2.037,2.0374,2.0365,2.0373,2146499989.0
2007-08-06 11:47:00,2.03725,2.03725,2.037,2.0371,1162400002.0
2007-08-06 11:48:00,2.0371,2.0372,2.0367,2.0367,1874700000.0
2007-08-06 11:49:00,2.0367,2.0369,2.0366,2.0368,1826400001.0
2007-08-06 11:50:00,2.0368,2.0369,2.0366,2.0368,1283800032.0
2007-08-06 11:51:00,2.0369,2.0371,2.0369,2.0371,464599999.0
2007-08-06 11:52:00,2.0371,2.0371,2.0369,2.0369,861000002.0
2007-08-06 11:53:00,2.0369,2.0369,2.0365,2.03655,1566300013.0
2007-08-06 11:54:00,2.0365,2.0366,2.0362,2.0362,1641300000.0
2007-08-06 11:55:00,2.0363,2.0366,2.0362,2.0363,1641300000.0
2007-08-06 11:56:00,2.0363,2.0366,2.0361,2.0361,915999999.0
2007-08-06 11:57:00,2.0361,2.0361,2.0347,2.0348,1811699995.0
2007-08-06 11:58:00,2.0351,2.0352,2.0332,2.0335,1387800003.0
2007-08-06 11:59:00,2.0336,2.0342,2.0333,2.034,1387800003.0
2007-08-06 12:00:00,2.0341,2.0342,2.0338,2.0339,1387800003.0
2007-08-06 12:01:00,2.0338,2.0342,2.0338,2.0342,1387800003.0
2007-08-06 12:02:00,2.0341,2.0342,2.0334,2.0334,1387800003.0
2007-08-06 12:03:00,2.0335,2.0339,2.0335,2.0338,1387800003.0
2007-08-06 12:04:00,2.0337,2.0338,2.0335,2.0338,1811100007.0
2007-08-06 12:05:00,2.0338,2.0342,2.0338,2.0341,1447599992.0
2007-08-06 12:06:00,2.0342,2.0343,2.034,2.0343,1447599992.0
2007-08-06 12:07:00,2.0344,2.0345,2.0341,2.0342,1447599992.0
2007-08-06 12:08:00,2.0343,2.0345,2.0342,2.0344,2137199976.0
2007-08-06 12:09:00,2.0346,2.0346,2.0342,2.0343,2137199976.0
2007-08-06 12:10:00,2.0342,2.0346,2.0342,2.0346,1684600003.0
2007-08-06 12:11:00,2.0345,2.0352,2.0345,2.035,1684600003.0
2007-08-06 12:12:00,2.0351,2.0351,2.0344,2.0348,1684600003.0
2007-08-06 12:13:00,2.0348,2.0349,2.0345,2.0347,1629400000.0
2007-08-06 12:14:00,2.03465,2.0349,2.0346,2.0346,890299998.0
2007-08-06 12:15:00,2.0346,2.0347,2.0342,2.0347,2002799988.0
2007-08-06 12:16:00,2.0347,2.035,2.0345,2.0348,1921399993.0
2007-08-06 12:17:00,2.0349,2.0349,2.0344,2.0347,1921399993.0
2007-08-06 12:18:00,2.0346,2.0347,2.0341,2.0341,1027599999.0
2007-08-06 12:19:00,2.0342,2.0342,2.0333,2.0334,1027599999.0
2007-08-06 12:20:00,2.0335,2.0336,2.0308,2.0311,1068600007.0
2007-08-06 12:21:00,2.0314,2.0318,2.0312,2.0317,1068600007.0
2007-08-06 12:22:00,2.0316,2.0318,2.0312,2.0313,1248299991.0
2007-08-06 12:23:00,2.0314,2.0314,2.0312,2.0314,1248299991.0
2007-08-06 12:24:00,2.0315,2.0317,2.0313,2.0313,1248299991.0
2007-08-06 12:25:00,2.0314,2.0314,2.0311,2.0312,1248299991.0
2007-08-06 12:26:00,2.0312,2.0317,2.0312,2.0316,1248299991.0
2007-08-06 12:27:00,2.0316,2.0317,2.0315,2.0317,1705300006.0
2007-08-06 12:28:00,2.0316,2.0322,2.0315,2.0322,1678999991.0
2007-08-06 12:29:00,2.0322,2.0323,2.0322,2.0323,848999999.0
2007-08-06 12:30:00,2.0321,2.0321,2.0316,2.0318,2145500006.0
2007-08-06 12:31:00,2.0317,2.0318,2.0315,2.0315,2145500006.0
2007-08-06 12:32:00,2.0315,2.0323,2.0315,2.03195,1163199998.0
2007-08-06 12:33:00,2.03195,2.0321,2.0319,2.03195,364100002.0
2007-08-06 12:34:00,2.03195,2.0321,2.0319,2.032,657100003.0
2007-08-06 12:35:00,2.032,2.032,2.0317,2.0317,713200001.0
2007-08-06 12:36:00,2.0317,2.0317,2.0311,2.0312,1361400007.0
2007-08-06 12:37:00,2.0313,2.0313,2.031,2.0311,1406200001.0
2007-08-06 12:38:00,2.03095,2.0313,2.03095,2.0311,1406200001.0
2007-08-06 12:39:00,2.0312,2.0314,2.031,2.031,1755300009.0
2007-08-06 12:40:00,2.0309,2.031,2.0305,2.0308,1755300009.0
2007-08-06 12:41:00,2.0308,2.0312,2.0308,2.0311,1755300009.0
2007-08-06 12:42:00,2.0311,2.0313,2.031,2.0312,741300003.0
2007-08-06 12:43:00,2.0312,2.0312,2.031,2.0311,1237700003.0
2007-08-06 12:44:00,2.0311,2.0312,2.0308,2.031,1586199988.0
2007-08-06 12:45:00,2.031,2.0311,2.0306,2.0308,2001099990.0
2007-08-06 12:46:00,2.0308,2.031,2.0308,2.031,803700000.0
2007-08-06 12:47:00,2.031,2.031,2.0308,2.0308,939700009.0
2007-08-06 12:48:00,2.0307,2.0307,2.0301,2.0303,1338399994.0
2007-08-06 12:49:00,2.0303,2.0304,2.0301,2.0302,1338399994.0
2007-08-06 12:50:00,2.0302,2.0303,2.0301,2.0303,1652299997.0
2007-08-06 12:51:00,2.0303,2.0303,2.0299,2.0299,1697799988.0
2007-08-06 12:52:00,2.03,2.0302,2.0298,2.0299,1697799988.0
2007-08-06 12:53:00,2.0299,2.0299,2.0295,2.0296,1805500000.0
2007-08-06 12:54:00,2.0295,2.0296,2.0289,2.029,1805500000.0
2007-08-06 12:55:00,2.0289,2.0294,2.0289,2.0293,1805500000.0
2007-08-06 12:56:00,2.0292,2.0294,2.0292,2.0293,1805500000.0
2007-08-06 12:57:00,2.0293,2.0298,2.0293,2.0296,1805500000.0
2007-08-06 12:58:00,2.0295,2.0295,2.0291,2.0293,820200000.0
2007-08-06 12:59:00,2.0292,2.0292,2.0289,2.029,820200000.0
2007-08-06 13:00:00,2.0291,2.0292,2.0288,2.0292,820200000.0
2007-08-06 13:01:00,2.0293,2.0294,2.0288,2.0288,820200000.0
2007-08-06 13:02:00,2.0288,2.0291,2.0288,2.0291,820200000.0
2007-08-06 13:03:00,2.0291,2.0296,2.0287,2.0295,982400002.0
2007-08-06 13:04:00,2.0296,2.0298,2.0296,2.0297,982400002.0
2007-08-06 13:05:00,2.0297,2.0301,2.0295,2.03,1623400001.0
2007-08-06 13:06:00,2.03,2.0302,2.0299,2.0302,1892300000.0
2007-08-06 13:07:00,2.0303,2.0304,2.0299,2.0299,1892300000.0
2007-08-06 13:08:00,2.0299,2.0303,2.0297,2.0302,1544699989.0
2007-08-06 13:09:00,2.0301,2.0305,2.0301,2.0302,1847600011.0
2007-08-06 13:10:00,2.0302,2.0307,2.0302,2.0306,1847600011.0
2007-08-06 13:11:00,2.0306,2.0309,2.0305,2.0307,1800399993.0
2007-08-06 13:12:00,2.0307,2.0307,2.0303,2.0304,1372299992.0
2007-08-06 13:13:00,2.0304,2.0308,2.0304,2.0305,1318299999.0
2007-08-06 13:14:00,2.0305,2.0307,2.03045,2.0306,1487300001.0
2007-08-06 13:15:00,2.0307,2.0313,2.0306,2.0309,1970400006.0
2007-08-06 13:16:00,2.0309,2.031,2.0305,2.0306,1970400006.0
2007-08-06 13:17:00,2.0306,2.0307,2.0301,2.0302,1844699996.0
2007-08-06 13:18:00,2.0303,2.0306,2.0302,2.0305,1050699998.0
2007-08-06 13:19:00,2.0305,2.0309,2.0304,2.0306,1372800006.0
2007-08-06 13:20:00,2.0306,2.0307,2.0303,2.0307,743399995.0
2007-08-06 13:21:00,2.0307,2.0313,2.0307,2.0311,1031099994.0
2007-08-06 13:22:00,2.0312,2.0312,2.0309,2.0309,1031099994.0
2007-08-06 13:23:00,2.0309,2.0312,2.0307,2.031,1728699997.0
2007-08-06 13:24:00,2.0312,2.0314,2.0311,2.0313,2110600002.0
2007-08-06 13:25:00,2.0314,2.032,2.0312,2.0318,2110600002.0
2007-08-06 13:26:00,2.0317,2.0318,2.0313,2.0318,2110600002.0
2007-08-06 13:27:00,2.0316,2.0321,2.0316,2.0319,2110600002.0
2007-08-06 13:28:00,2.0318,2.0319,2.0312,2.0314,2110600002.0
2007-08-06 13:29:00,2.0314,2.0316,2.0313,2.0314,1849099998.0
2007-08-06 13:30:00,2.0314,2.0315,2.0314,2.0314,1468400004.0
2007-08-06 13:31:00,2.0314,2.0315,2.0313,2.0313,1397699998.0
2007-08-06 13:32:00,2.0313,2.0315,2.0313,2.0314,2130599992.0
2007-08-06 13:33:00,2.0317,2.0322,2.0316,2.032,2130599992.0
2007-08-06 13:34:00,2.032,2.0323,2.0319,2.0319,1674699985.0
2007-08-06 13:35:00,2.032,2.032,2.0314,2.0315,1674699985.0
2007-08-06 13:36:00,2.0316,2.0316,2.0314,2.0314,1674699985.0
2007-08-06 13:37:00,2.0314,2.0315,2.0312,2.0312,1505700008.0
2007-08-06 13:38:00,2.0313,2.0313,2.0311,2.0312,1913600002.0
2007-08-06 13:39:00,2.0312,2.0316,2.0311,2.0314,929499995.0
2007-08-06 13:40:00,2.0314,2.0314,2.0312,2.0313,1287100004.0
2007-08-06 13:41:00,2.0313,2.0313,2.0311,2.0313,628900004.0
2007-08-06 13:42:00,2.0312,2.0313,2.0311,2.0311,509400005.0
2007-08-06 13:43:00,2.031,2.0311,2.0308,2.0311,1263200014.0
2007-08-06 13:44:00,2.0309,2.0311,2.0307,2.031,1835500012.0
2007-08-06 13:45:00,2.0309,2.0309,2.0305,2.0309,1565700007.0
2007-08-06 13:46:00,2.0308,2.0309,2.0301,2.0302,1565700007.0
2007-08-06 13:47:00,2.0301,2.0301,2.0296,2.0298,1921799996.0
2007-08-06 13:48:00,2.0298,2.0299,2.0296,2.0297,1028099990.0
2007-08-06 13:49:00,2.0295,2.0296,2.0294,2.0294,1936900012.0
2007-08-06 13:50:00,2.0295,2.0296,2.0294,2.0295,1936900012.0
2007-08-06 13:51:00,2.0297,2.03,2.0296,2.03,1936900012.0
2007-08-06 13:52:00,2.03,2.0303,2.0299,2.0303,1556800006.0
2007-08-06 13:53:00,2.0304,2.0305,2.0304,2.0304,1179599988.0
2007-08-06 13:54:00,2.0304,2.0307,2.0304,2.0305,1473400007.0
2007-08-06 13:55:00,2.0305,2.0307,2.0303,2.0304,2087700002.0
2007-08-06 13:56:00,2.0304,2.0311,2.0303,2.0311,1388899986.0
2007-08-06 13:57:00,2.03105,2.0311,2.0308,2.0309,1366299997.0
2007-08-06 13:58:00,2.0309,2.0315,2.0309,2.0313,1148300005.0
2007-08-06 13:59:00,2.0314,2.0314,2.0311,2.0311,1493400000.0
2007-08-06 14:00:00,2.0311,2.0311,2.0308,2.0309,1073899991.0
2007-08-06 14:01:00,2.0309,2.0309,2.0305,2.0305,1432799992.0
2007-08-06 14:02:00,2.0306,2.0306,2.0304,2.0304,1490799994.0
2007-08-06 14:03:00,2.0304,2.0306,2.0303,2.0303,2115100000.0
2007-08-06 14:04:00,2.0303,2.0304,2.0302,2.0303,930799995.0
2007-08-06 14:05:00,2.0303,2.0306,2.0303,2.0305,2044199996.0
2007-08-06 14:06:00,2.0305,2.0307,2.0305,2.0305,1227700002.0
2007-08-06 14:07:00,2.0307,2.0309,2.0306,2.0309,637500001.0
2007-08-06 14:08:00,2.0309,2.0311,2.0309,2.031,637500001.0
2007-08-06 14:09:00,2.031,2.0314,2.031,2.0313,1483000010.0
2007-08-06 14:10:00,2.0312,2.0315,2.0312,2.0313,1300400005.0
2007-08-06 14:11:00,2.0313,2.0319,2.0313,2.0318,1435800001.0
2007-08-06 14:12:00,2.0318,2.0322,2.0318,2.0321,1702100003.0
2007-08-06 14:13:00,2.0322,2.0322,2.0318,2.0319,1702100003.0
2007-08-06 14:14:00,2.0318,2.0319,2.0315,2.0315,1702100003.0
2007-08-06 14:15:00,2.03145,2.0318,2.0313,2.0315,1702100003.0
2007-08-06 14:16:00,2.0315,2.0315,2.0312,2.0312,999600000.0
2007-08-06 14:17:00,2.0313,2.032,2.0312,2.032,1880100005.0
2007-08-06 14:18:00,2.0319,2.0325,2.0319,2.0324,1374618003.0
2007-08-06 14:19:00,2.0325,2.0325,2.0318,2.0321,1374618003.0
2007-08-06 14:20:00,2.0322,2.0323,2.0319,2.032,1374618003.0
2007-08-06 14:21:00,2.032,2.032,2.03175,2.0319,1186152008.0
2007-08-06 14:22:00,2.03185,2.0319,2.0317,2.0317,820092006.0
2007-08-06 14:23:00,2.0317,2.0317,2.0316,2.0317,1526300012.0
2007-08-06 14:24:00,2.0317,2.0318,2.0315,2.0317,1282100018.0
2007-08-06 14:25:00,2.0317,2.0318,2.0316,2.0318,1553100003.0
2007-08-06 14:26:00,2.0317,2.0321,2.0317,2.0321,932000001.0
2007-08-06 14:27:00,2.0321,2.0327,2.0319,2.0327,1774299991.0
2007-08-06 14:28:00,2.0327,2.0328,2.0322,2.0323,1774299991.0
2007-08-06 14:29:00,2.0323,2.0323,2.0321,2.0321,1013799998.0
2007-08-06 14:30:00,2.0321,2.0322,2.0319,2.0322,589700000.0
2007-08-06 14:31:00,2.0322,2.0322,2.0318,2.0318,1337000007.0
2007-08-06 14:32:00,2.0318,2.0318,2.0317,2.0318,432699995.0
2007-08-06 14:33:00,2.0318,2.0318,2.0317,2.0318,371700001.0
2007-08-06 14:34:00,2.0318,2.0318,2.0315,2.0315,866300001.0
2007-08-06 14:35:00,2.0315,2.0316,2.0315,2.0315,446600004.0
2007-08-06 14:36:00,2.0315,2.0315,2.0314,2.0315,210300001.0
2007-08-06 14:37:00,2.0315,2.0316,2.0314,2.0316,234399999.0
2007-08-06 14:38:00,2.0316,2.0316,2.0314,2.0315,414699997.0
2007-08-06 14:39:00,2.0316,2.0316,2.0314,2.0314,1827699983.0
2007-08-06 14:40:00,2.0314,2.0314,2.031,2.0312,1827699983.0
2007-08-06 14:41:00,2.0312,2.0312,2.031,2.0311,2141100000.0
2007-08-06 14:42:00,2.0311,2.0312,2.0307,2.0309,2012999976.0
2007-08-06 14:43:00,2.0308,2.031,2.0307,2.0308,2012999976.0
2007-08-06 14:44:00,2.0308,2.0311,2.0308,2.0308,2068899993.0
2007-08-06 14:45:00,2.0307,2.0308,2.0305,2.0307,2031200004.0
2007-08-06 14:46:00,2.0308,2.0308,2.0306,2.0307,1507599994.0
2007-08-06 14:47:00,2.0307,2.0307,2.0303,2.0304,1507599994.0
2007-08-06 14:48:00,2.0304,2.0305,2.0303,2.0305,340500000.0
2007-08-06 14:49:00,2.0304,2.0305,2.0302,2.0302,1240600001.0
2007-08-06 14:50:00,2.0303,2.0305,2.0303,2.0304,770599998.0
2007-08-06 14:51:00,2.0304,2.0305,2.0304,2.0305,227800000.0
2007-08-06 14:52:00,2.0305,2.0305,2.0303,2.0304,149300000.0
2007-08-06 14:53:00,2.0304,2.0304,2.0302,2.0303,878200002.0
2007-08-06 14:54:00,2.0304,2.0304,2.0298,2.0298,2048199985.0
2007-08-06 14:55:00,2.03,2.03,2.0299,2.03,504700000.0
2007-08-06 14:56:00,2.03,2.0302,2.03,2.0302,738700002.0
2007-08-06 14:57:00,2.0302,2.0302,2.0299,2.03,1124500001.0
2007-08-06 14:58:00,2.03,2.0301,2.03,2.03,728600000.0
2007-08-06 14:59:00,2.03,2.03,2.0297,2.0297,734899997.0
2007-08-06 15:00:00,2.0297,2.0298,2.0292,2.0293,1376599997.0
2007-08-06 15:01:00,2.0293,2.0295,2.0293,2.0294,953399996.0
2007-08-06 15:02:00,2.0294,2.0297,2.0294,2.0295,1914399983.0
2007-08-06 15:03:00,2.0295,2.0296,2.0295,2.0296,431900000.0
2007-08-06 15:04:00,2.0296,2.0296,2.0294,2.0296,1089699997.0
2007-08-06 15:05:00,2.0296,2.0296,2.0293,2.0293,966099991.0
2007-08-06 15:06:00,2.0293,2.0294,2.0291,2.0291,2001499998.0
2007-08-06 15:07:00,2.0291,2.0291,2.0289,2.0289,1739699993.0
2007-08-06 15:08:00,2.0289,2.0291,2.0289,2.029,1252799998.0
2007-08-06 15:09:00,2.029,2.0291,2.029,2.029,621800000.0
2007-08-06 15:10:00,2.029,2.0291,2.0289,2.0289,1232699998.0
2007-08-06 15:11:00,2.0289,2.0293,2.0289,2.029,1509100008.0
2007-08-06 15:12:00,2.029,2.0293,2.029,2.0291,1991099987.0
2007-08-06 15:13:00,2.0292,2.0295,2.0291,2.0295,2057699986.0
2007-08-06 15:14:00,2.0295,2.0295,2.0293,2.0295,2057699986.0
2007-08-06 15:15:00,2.0295,2.0297,2.0294,2.0296,973199996.0
2007-08-06 15:16:00,2.0296,2.0297,2.0295,2.0296,347800001.0
2007-08-06 15:17:00,2.0296,2.0296,2.0295,2.0295,766000007.0
2007-08-06 15:18:00,2.0295,2.0295,2.0294,2.0295,629400008.0
2007-08-06 15:19:00,2.0294,2.0299,2.0294,2.0296,1576499991.0
2007-08-06 15:20:00,2.0295,2.0296,2.0293,2.0293,1576499991.0
2007-08-06 15:21:00,2.0294,2.0294,2.0292,2.0293,1576499991.0
2007-08-06 15:22:00,2.0294,2.0294,2.0291,2.0291,1576499991.0
2007-08-06 15:23:00,2.029,2.0291,2.0287,2.029,1576499991.0
2007-08-06 15:24:00,2.0291,2.0291,2.029,2.029,1576499991.0
2007-08-06 15:25:00,2.0291,2.0292,2.029,2.0292,1576499991.0
2007-08-06 15:26:00,2.0293,2.0298,2.0293,2.0298,1576499991.0
2007-08-06 15:27:00,2.0297,2.0298,2.0294,2.0294,1576499991.0
2007-08-06 15:28:00,2.0293,2.0297,2.0293,2.0296,1330599996.0
2007-08-06 15:29:00,2.0297,2.0297,2.0296,2.0296,1330599996.0
2007-08-06 15:30:00,2.0298,2.0307,2.0297,2.0307,1330599996.0
2007-08-06 15:31:00,2.0308,2.0308,2.0302,2.0304,1330599996.0
2007-08-06 15:32:00,2.0305,2.0305,2.0303,2.0304,1330599996.0
2007-08-06 15:33:00,2.03045,2.0315,2.0304,2.031,1934899999.0
2007-08-06 15:34:00,2.031,2.031,2.0306,2.0308,1861399995.0
2007-08-06 15:35:00,2.0307,2.0311,2.0306,2.0309,1229300001.0
2007-08-06 15:36:00,2.0309,2.031,2.0305,2.0306,742800000.0
2007-08-06 15:37:00,2.0305,2.0306,2.0305,2.0306,860999998.0
2007-08-06 15:38:00,2.0306,2.0306,2.0304,2.0304,860999998.0
2007-08-06 15:39:00,2.0303,2.0305,2.0303,2.0304,2130300000.0
2007-08-06 15:40:00,2.0302,2.0305,2.0302,2.0304,2130300000.0
2007-08-06 15:41:00,2.0304,2.0305,2.0303,2.0304,2130300000.0
2007-08-06 15:42:00,2.0304,2.0306,2.0304,2.0305,1737700002.0
2007-08-06 15:43:00,2.0305,2.0307,2.0303,2.0305,1406999988.0
2007-08-06 15:44:00,2.0303,2.0305,2.0303,2.0304,1535600002.0
2007-08-06 15:45:00,2.0305,2.0306,2.0305,2.0306,1535600002.0
2007-08-06 15:46:00,2.0306,2.0316,2.0306,2.0313,1219399989.0
2007-08-06 15:47:00,2.03125,2.0314,2.0312,2.0313,1219399989.0
2007-08-06 15:48:00,2.0313,2.0313,2.0306,2.0307,1677699992.0
2007-08-06 15:49:00,2.0307,2.0309,2.03065,2.0308,1980399998.0
2007-08-06 15:50:00,2.0308,2.0309,2.0306,2.0306,937099994.0
2007-08-06 15:51:00,2.0304,2.0304,2.0294,2.0294,937099994.0
2007-08-06 15:52:00,2.0293,2.0294,2.0293,2.0293,937099994.0
2007-08-06 15:53:00,2.0294,2.0296,2.0294,2.0294,937099994.0
2007-08-06 15:54:00,2.0293,2.0294,2.0291,2.0292,937099994.0
2007-08-06 15:55:00,2.0291,2.0292,2.0289,2.0292,937099994.0
2007-08-06 15:56:00,2.0292,2.0295,2.0292,2.0295,937099994.0
2007-08-06 15:57:00,2.0296,2.03,2.0295,2.0299,1429400020.0
2007-08-06 15:58:00,2.0299,2.03,2.0298,2.0299,1517699999.0
2007-08-06 15:59:00,2.03,2.0306,2.03,2.0304,1529700003.0
2007-08-06 16:00:00,2.0305,2.0306,2.0304,2.0305,1529700003.0
2007-08-06 16:01:00,2.0304,2.0306,2.0303,2.0306,1529700003.0
2007-08-06 16:02:00,2.0306,2.0306,2.03035,2.03045,1529700003.0
2007-08-06 16:03:00,2.03045,2.0307,2.03045,2.03065,1076899992.0
2007-08-06 16:04:00,2.0307,2.0308,2.0305,2.0307,1953600014.0
2007-08-06 16:05:00,2.0307,2.0308,2.0306,2.0306,1836499988.0
2007-08-06 16:06:00,2.0304,2.0307,2.0302,2.0306,1261699991.0
2007-08-06 16:07:00,2.0305,2.0305,2.0301,2.0305,1261699991.0
2007-08-06 16:08:00,2.0306,2.0308,2.0306,2.0308,1261699991.0
2007-08-06 16:09:00,2.0308,2.0308,2.03055,2.0307,816399998.0
2007-08-06 16:10:00,2.0307,2.0309,2.0306,2.0306,2118900001.0
2007-08-06 16:11:00,2.0306,2.0309,2.0306,2.0308,1739600004.0
2007-08-06 16:12:00,2.0307,2.0307,2.0302,2.0302,626200001.0
2007-08-06 16:13:00,2.0302,2.0304,2.0301,2.0303,626200001.0
2007-08-06 16:14:00,2.0303,2.0303,2.0296,2.0297,1286600001.0
2007-08-06 16:15:00,2.0296,2.03,2.02945,2.02975,1383200003.0
2007-08-06 16:16:00,2.0297,2.0302,2.0297,2.0302,1376799983.0
2007-08-06 16:17:00,2.0303,2.0303,2.0302,2.0302,1376799983.0
2007-08-06 16:18:00,2.0302,2.0303,2.03,2.0302,1376799983.0
2007-08-06 16:19:00,2.0301,2.0302,2.0301,2.0302,850600003.0
2007-08-06 16:20:00,2.0301,2.0302,2.0298,2.0298,850600003.0
2007-08-06 16:21:00,2.03,2.0302,2.03,2.0301,850600003.0
2007-08-06 16:22:00,2.0301,2.0303,2.03,2.03,850600003.0
2007-08-06 16:23:00,2.0301,2.0306,2.03,2.0304,1782800005.0
2007-08-06 16:24:00,2.0304,2.0305,2.0304,2.0304,449100000.0
2007-08-06 16:25:00,2.0304,2.0304,2.03,2.0301,756000001.0
2007-08-06 16:26:00,2.0302,2.0304,2.0301,2.0302,1113499994.0
2007-08-06 16:27:00,2.0301,2.0302,2.03,2.0302,1113499994.0
2007-08-06 16:28:00,2.0302,2.0304,2.03,2.03,1113499994.0
2007-08-06 16:29:00,2.0302,2.0302,2.03,2.0301,1347400014.0
2007-08-06 16:30:00,2.0302,2.0305,2.0302,2.0302,1347400014.0
2007-08-06 16:31:00,2.0301,2.0305,2.0301,2.0305,1347400014.0
2007-08-06 16:32:00,2.0303,2.0306,2.0303,2.0305,1399500004.0
2007-08-06 16:33:00,2.0306,2.0306,2.0305,2.0305,1399500004.0
2007-08-06 16:34:00,2.0306,2.0306,2.0305,2.0306,1399500004.0
2007-08-06 16:35:00,2.0306,2.0308,2.0304,2.0304,1399500004.0
2007-08-06 16:36:00,2.0304,2.0305,2.0303,2.0305,2048500016.0
2007-08-06 16:37:00,2.0304,2.0304,2.0303,2.0303,1443699982.0
2007-08-06 16:38:00,2.0304,2.031,2.0303,2.031,1443699982.0
2007-08-06 16:39:00,2.0309,2.0314,2.0308,2.031,1443699982.0
2007-08-06 16:40:00,2.0311,2.0315,2.031,2.0313,1443699982.0
2007-08-06 16:41:00,2.0313,2.0313,2.0311,2.0312,1443699982.0
2007-08-06 16:42:00,2.0311,2.0311,2.0308,2.031,1887499992.0
2007-08-06 16:43:00,2.031,2.0311,2.0308,2.031,1887499992.0
2007-08-06 16:44:00,2.0309,2.031,2.0308,2.031,795200002.0
2007-08-06 16:45:00,2.031,2.0311,2.031,2.0311,795200002.0
2007-08-06 16:46:00,2.0311,2.0313,2.031,2.0311,1299899991.0
2007-08-06 16:47:00,2.0311,2.0312,2.031,2.0311,1624199999.0
2007-08-06 16:48:00,2.031,2.0312,2.0308,2.0308,1580800001.0
2007-08-06 16:49:00,2.0308,2.031,2.0307,2.0308,1828800009.0
2007-08-06 16:50:00,2.0307,2.0309,2.0307,2.0308,712499994.0
2007-08-06 16:51:00,2.0308,2.0308,2.0306,2.0307,1652199999.0
2007-08-06 16:52:00,2.0307,2.0308,2.0304,2.0306,1856000004.0
2007-08-06 16:53:00,2.0306,2.0308,2.0305,2.0305,1702300001.0
2007-08-06 16:54:00,2.0304,2.0305,2.0303,2.0304,1702300001.0
2007-08-06 16:55:00,2.0305,2.0306,2.0305,2.0306,1702300001.0
2007-08-06 16:56:00,2.0307,2.031,2.0306,2.031,1702300001.0
2007-08-06 16:57:00,2.0309,2.031,2.0306,2.0309,1702300001.0
2007-08-06 16:58:00,2.0308,2.0311,2.0307,2.031,1702300001.0
2007-08-06 16:59:00,2.0311,2.0313,2.031,2.0312,1702300001.0
2007-08-06 17:00:00,2.0313,2.0314,2.0311,2.0313,1702300001.0
2007-08-06 17:01:00,2.0314,2.0315,2.0313,2.0314,1702300001.0
2007-08-06 17:02:00,2.0315,2.0315,2.0313,2.0314,1702300001.0
2007-08-06 17:03:00,2.0314,2.0315,2.0313,2.0313,1364200008.0
2007-08-06 17:04:00,2.0313,2.0314,2.0308,2.0309,2032599999.0
2007-08-06 17:05:00,2.0308,2.031,2.0308,2.0309,2032599999.0
2007-08-06 17:06:00,2.031,2.031,2.0306,2.0308,1638399982.0
2007-08-06 17:07:00,2.0306,2.0308,2.0306,2.0308,1638399982.0
2007-08-06 17:08:00,2.0308,2.0309,2.0306,2.0307,1638399982.0
2007-08-06 17:09:00,2.0307,2.0308,2.0304,2.0306,1946499990.0
2007-08-06 17:10:00,2.0305,2.0306,2.0304,2.0304,1372499995.0
2007-08-06 17:11:00,2.0305,2.0305,2.0301,2.0304,1372499995.0
2007-08-06 17:12:00,2.0304,2.0304,2.0302,2.03025,1372499995.0
2007-08-06 17:13:00,2.03025,2.03025,2.0302,2.0302,93500000.0
2007-08-06 17:14:00,2.0303,2.0304,2.0302,2.0302,1136300000.0
2007-08-06 17:15:00,2.0301,2.0302,2.0301,2.0302,1136300000.0
2007-08-06 17:16:00,2.0301,2.0302,2.03,2.0302,1136300000.0
2007-08-06 17:17:00,2.0302,2.0304,2.0301,2.0304,1136300000.0
2007-08-06 17:18:00,2.0303,2.0304,2.0302,2.0302,837699991.0
2007-08-06 17:20:00,2.0302,2.0302,2.0301,2.0301,837699991.0
2007-08-06 17:21:00,2.0301,2.0303,2.03,2.0303,2080400010.0
2007-08-06 17:22:00,2.0303,2.0303,2.03,2.03,1873700005.0
2007-08-06 17:23:00,2.0301,2.0302,2.0301,2.0302,1262999997.0
2007-08-06 17:24:00,2.0302,2.0303,2.03,2.0301,1262999997.0
2007-08-06 17:25:00,2.0301,2.0301,2.03,2.0301,1152199997.0
2007-08-06 17:26:00,2.0301,2.0301,2.0299,2.0299,2116600005.0
2007-08-06 17:27:00,2.0299,2.03005,2.0299,2.03,921899996.0
2007-08-06 17:28:00,2.03005,2.0301,2.0299,2.03,1297899999.0
2007-08-06 17:29:00,2.0299,2.0302,2.0299,2.0301,959999993.0
2007-08-06 17:30:00,2.0301,2.0301,2.0301,2.0301,507600000.0
2007-08-06 17:31:00,2.0301,2.0303,2.03,2.0301,1350499997.0
2007-08-06 17:32:00,2.0301,2.0301,2.03,2.0301,1145900000.0
2007-08-06 17:33:00,2.0301,2.0301,2.03,2.0301,1088199999.0
2007-08-06 17:34:00,2.0301,2.0302,2.03,2.03,1741799993.0
2007-08-06 17:35:00,2.03,2.0302,2.03,2.0302,1365799996.0
2007-08-06 17:36:00,2.0302,2.0302,2.0302,2.0302,420000009.0
2007-08-06 17:37:00,2.0301,2.0302,2.03,2.0301,1885400006.0
2007-08-06 17:38:00,2.0301,2.0301,2.0299,2.03,763800000.0
2007-08-06 17:39:00,2.03,2.0301,2.0299,2.0301,1170600007.0
2007-08-06 17:40:00,2.0301,2.0303,2.03,2.0302,2093999992.0
2007-08-06 17:41:00,2.0302,2.0303,2.03,2.03,987800000.0
2007-08-06 17:42:00,2.0301,2.0301,2.03,2.03,1884999986.0
2007-08-06 17:43:00,2.03,2.03,2.0299,2.03,1884999986.0
2007-08-06 17:44:00,2.03,2.0301,2.0299,2.03,1076299992.0
2007-08-06 17:45:00,2.03,2.0301,2.0299,2.03,1745299987.0
2007-08-06 17:46:00,2.03,2.0301,2.0299,2.03,1282400000.0
2007-08-06 17:47:00,2.03,2.03,2.0296,2.0296,1306100007.0
2007-08-06 17:48:00,2.0296,2.0298,2.0296,2.0296,1197300019.0
2007-08-06 17:49:00,2.0297,2.0298,2.0296,2.0296,1197300019.0
2007-08-06 17:50:00,2.0295,2.0296,2.0293,2.0294,1197300019.0
2007-08-06 17:51:00,2.0293,2.0295,2.0293,2.0295,1197300019.0
2007-08-06 17:52:00,2.0296,2.03,2.0295,2.0299,1197300019.0
2007-08-06 17:53:00,2.03,2.03,2.0297,2.0297,1197300019.0
2007-08-06 17:54:00,2.0298,2.0298,2.0296,2.0297,1197300019.0
2007-08-06 17:55:00,2.0297,2.0298,2.0296,2.0297,539799996.0
2007-08-06 17:56:00,2.0297,2.0297,2.0295,2.0295,1015399998.0
2007-08-06 17:57:00,2.0295,2.0295,2.0293,2.0295,1840100002.0
2007-08-06 17:58:00,2.0294,2.0295,2.0292,2.0293,1840100002.0
2007-08-06 17:59:00,2.0293,2.0293,2.0291,2.0292,563200000.0
2007-08-06 18:00:00,2.0292,2.0294,2.0291,2.0294,794599997.0
2007-08-06 18:01:00,2.0294,2.0296,2.0293,2.0296,845299998.0
2007-08-06 18:02:00,2.0296,2.0297,2.0295,2.0296,845299998.0
2007-08-06 18:03:00,2.0296,2.0297,2.0293,2.0294,779600005.0
2007-08-06 18:04:00,2.0294,2.0303,2.0293,2.0303,2025500011.0
2007-08-06 18:05:00,2.0304,2.0304,2.0299,2.0299,1446700000.0
2007-08-06 18:06:00,2.0299,2.03,2.0297,2.0299,1648000000.0
2007-08-06 18:07:00,2.0299,2.03,2.0295,2.0296,1293199998.0
2007-08-06 18:08:00,2.0295,2.0296,2.0294,2.0295,906000003.0
2007-08-06 18:09:00,2.02935,2.0296,2.02935,2.0295,777400004.0
2007-08-06 18:10:00,2.0295,2.0295,2.0294,2.0295,552899992.0
2007-08-06 18:11:00,2.0295,2.0295,2.0292,2.0292,1354300003.0
2007-08-06 18:12:00,2.0292,2.0294,2.0292,2.0292,577300004.0
2007-08-06 18:13:00,2.0292,2.0293,2.0291,2.0292,577300004.0
2007-08-06 18:14:00,2.0292,2.0292,2.029,2.029,602399995.0
2007-08-06 18:15:00,2.029,2.029,2.0281,2.0281,1885499994.0
2007-08-06 18:16:00,2.0282,2.0285,2.0281,2.0284,1885499994.0
2007-08-06 18:17:00,2.0285,2.0286,2.0284,2.0285,1885499994.0
2007-08-06 18:18:00,2.0285,2.0287,2.0282,2.0283,1885499994.0
2007-08-06 18:19:00,2.0284,2.0284,2.0281,2.0282,990200003.0
2007-08-06 18:20:00,2.0282,2.0282,2.0281,2.0281,1974299983.0
2007-08-06 18:21:00,2.028,2.0284,2.0279,2.0281,1974299983.0
2007-08-06 18:22:00,2.0281,2.0284,2.0281,2.02815,585899996.0
2007-08-06 18:23:00,2.0282,2.0285,2.02805,2.02845,669699998.0
2007-08-06 18:24:00,2.02845,2.0286,2.0282,2.0284,748199997.0
2007-08-06 18:25:00,2.0284,2.0288,2.0284,2.0288,915899992.0
2007-08-06 18:26:00,2.0288,2.0291,2.0288,2.0289,787800002.0
2007-08-06 18:27:00,2.0288,2.029,2.0287,2.029,1828999991.0
2007-08-06 18:28:00,2.029,2.0295,2.029,2.0295,1126999988.0
2007-08-06 18:29:00,2.0295,2.0298,2.0294,2.0297,788200003.0
2007-08-06 18:30:00,2.0297,2.03,2.0297,2.0297,598699996.0
2007-08-06 18:31:00,2.0297,2.03,2.0296,2.0299,2101599990.0
2007-08-06 18:32:00,2.0298,2.03,2.0297,2.0297,974899997.0
2007-08-06 18:33:00,2.0297,2.0297,2.0296,2.0297,1236600005.0
2007-08-06 18:34:00,2.0296,2.0297,2.0295,2.0296,973600000.0
2007-08-06 18:35:00,2.0296,2.0296,2.0295,2.0295,359400000.0
2007-08-06 18:36:00,2.0295,2.0298,2.0295,2.0296,368299998.0
2007-08-06 18:37:00,2.0296,2.0297,2.02955,2.0297,535600000.0
2007-08-06 18:38:00,2.0297,2.0301,2.0297,2.0299,603099994.0
2007-08-06 18:39:00,2.0299,2.03,2.0297,2.0299,600299996.0
2007-08-06 18:40:00,2.0297,2.0299,2.0293,2.0293,879900003.0
2007-08-06 18:41:00,2.0293,2.0294,2.029,2.029,508900002.0
2007-08-06 18:42:00,2.029,2.029,2.0286,2.0287,653899996.0
2007-08-06 18:43:00,2.0288,2.0288,2.0284,2.0286,1276900011.0
2007-08-06 18:44:00,2.0286,2.0288,2.0286,2.0288,658600001.0
2007-08-06 18:45:00,2.0287,2.029,2.0287,2.0289,1164700001.0
2007-08-06 18:46:00,2.0289,2.0293,2.0288,2.029,1326099996.0
2007-08-06 18:47:00,2.0291,2.0291,2.0288,2.0289,490500000.0
2007-08-06 18:48:00,2.02885,2.0291,2.0286,2.0289,1343699999.0
2007-08-06 18:49:00,2.0289,2.0291,2.0289,2.0291,676699997.0
2007-08-06 18:50:00,2.0291,2.0291,2.029,2.029,305600000.0
2007-08-06 18:51:00,2.029,2.029,2.0287,2.0289,715899998.0
2007-08-06 18:52:00,2.0289,2.029,2.0289,2.029,613900001.0
2007-08-06 18:53:00,2.029,2.029,2.0289,2.029,422099999.0
2007-08-06 18:54:00,2.029,2.0294,2.029,2.02925,977800003.0
2007-08-06 18:55:00,2.0293,2.0294,2.0292,2.0292,198500003.0
2007-08-06 18:56:00,2.0292,2.0292,2.0289,2.0292,748199999.0
2007-08-06 18:57:00,2.0291,2.0291,2.029,2.029,748199999.0
2007-08-06 18:58:00,2.029,2.0293,2.029,2.0292,563000002.0
2007-08-06 18:59:00,2.0293,2.0296,2.0291,2.0296,912199996.0
2007-08-06 19:00:00,2.0296,2.0298,2.0296,2.0296,847999995.0
2007-08-06 19:01:00,2.0297,2.0297,2.0295,2.0297,767999988.0
2007-08-06 19:02:00,2.0297,2.0297,2.0294,2.0295,430900001.0
2007-08-06 19:03:00,2.0295,2.0296,2.0292,2.0294,739300002.0
2007-08-06 19:04:00,2.0296,2.0296,2.0294,2.0294,778400001.0
2007-08-06 19:05:00,2.0294,2.0296,2.0292,2.0293,898199996.0
2007-08-06 19:06:00,2.0293,2.0294,2.02915,2.0294,1767799990.0
2007-08-06 19:07:00,2.0294,2.0296,2.02935,2.0295,1444800011.0
2007-08-06 19:08:00,2.0296,2.0299,2.0295,2.0298,636799998.0
2007-08-06 19:09:00,2.0298,2.03,2.0298,2.0298,677199996.0
2007-08-06 19:10:00,2.0298,2.0302,2.0297,2.0299,1048400013.0
2007-08-06 19:11:00,2.0299,2.03,2.0298,2.0299,847000001.0
2007-08-06 19:12:00,2.0299,2.03,2.0298,2.0299,761599990.0
2007-08-06 19:13:00,2.03,2.0301,2.02985,2.03,694600000.0
2007-08-06 19:14:00,2.0299,2.03,2.0298,2.02985,544000000.0
2007-08-06 19:15:00,2.02985,2.03005,2.0298,2.0298,1325099989.0
2007-08-06 19:16:00,2.0298,2.0301,2.0297,2.0299,1749499997.0
2007-08-06 19:17:00,2.0299,2.03,2.0296,2.0296,1079099992.0
2007-08-06 19:18:00,2.0297,2.0299,2.02955,2.0297,856199998.0
2007-08-06 19:19:00,2.0297,2.0298,2.0297,2.0298,109800000.0
2007-08-06 19:20:00,2.0298,2.0299,2.0298,2.0299,50100000.0
2007-08-06 19:21:00,2.0298,2.0298,2.0297,2.0298,188000000.0
2007-08-06 19:22:00,2.0298,2.0298,2.02965,2.02965,66300000.0
2007-08-06 19:23:00,2.0296,2.0297,2.0296,2.0297,715399994.0
2007-08-06 19:24:00,2.0298,2.0298,2.02965,2.0297,691800011.0
2007-08-06 19:25:00,2.0296,2.0298,2.0296,2.0296,623100006.0
2007-08-06 19:26:00,2.0297,2.0299,2.0296,2.0297,712000000.0
2007-08-06 19:27:00,2.0298,2.0298,2.0297,2.0298,123600005.0
2007-08-06 19:28:00,2.0297,2.0297,2.0295,2.0295,1077900019.0
2007-08-06 19:29:00,2.0296,2.0297,2.0296,2.0297,376199997.0
2007-08-06 19:30:00,2.0297,2.0299,2.0296,2.0297,118900000.0
2007-08-06 19:31:00,2.0296,2.0298,2.0296,2.0297,239600000.0
2007-08-06 19:32:00,2.0296,2.0297,2.02955,2.0297,256800000.0
2007-08-06 19:33:00,2.0296,2.0297,2.0296,2.0296,278499999.0
2007-08-06 19:34:00,2.0296,2.0297,2.0296,2.0296,190100000.0
2007-08-06 19:35:00,2.0297,2.0298,2.0296,2.0297,580599998.0
2007-08-06 19:36:00,2.0297,2.0297,2.0297,2.0297,64200000.0
2007-08-06 19:37:00,2.0297,2.0297,2.0297,2.0297,83800000.0
2007-08-06 19:38:00,2.0297,2.0298,2.0297,2.0298,150400000.0
2007-08-06 19:39:00,2.0298,2.0299,2.0298,2.0299,10400000.0
2007-08-06 19:40:00,2.0297,2.0299,2.0295,2.0297,1072900000.0
2007-08-06 19:41:00,2.0297,2.0298,2.0296,2.0297,318700000.0
2007-08-06 19:42:00,2.0297,2.0297,2.0294,2.0294,681300000.0
2007-08-06 19:43:00,2.0294,2.0294,2.0293,2.0293,426900003.0
2007-08-06 19:44:00,2.0294,2.0294,2.0292,2.0292,773999996.0
2007-08-06 19:45:00,2.0292,2.0292,2.02905,2.02905,437999994.0
2007-08-06 19:46:00,2.0291,2.0293,2.029,2.02905,1003399994.0
2007-08-06 19:47:00,2.0291,2.0294,2.02905,2.0293,420699999.0
2007-08-06 19:48:00,2.0293,2.02935,2.02925,2.0293,98800000.0
2007-08-06 19:49:00,2.0293,2.0295,2.0293,2.02945,658000004.0
2007-08-06 19:50:00,2.0295,2.0295,2.02935,2.02935,639500001.0
2007-08-06 19:51:00,2.02935,2.02935,2.0291,2.0292,440199998.0
2007-08-06 19:52:00,2.0292,2.0292,2.0291,2.0291,440399991.0
2007-08-06 19:53:00,2.0291,2.02915,2.0291,2.0291,534099997.0
2007-08-06 19:54:00,2.0291,2.0291,2.0287,2.029,1463699994.0
2007-08-06 19:55:00,2.02895,2.0291,2.0288,2.0289,633980005.0
2007-08-06 19:56:00,2.02885,2.029,2.02875,2.0289,674800003.0
2007-08-06 19:57:00,2.0288,2.0289,2.0286,2.0286,273740000.0
2007-08-06 19:58:00,2.0286,2.0289,2.0286,2.0287,488300000.0
2007-08-06 19:59:00,2.0288,2.0288,2.02865,2.0287,296000004.0
2007-08-06 20:00:00,2.0287,2.0288,2.0287,2.0288,911799997.0
2007-08-06 20:01:00,2.0288,2.0288,2.0288,2.0288,148600000.0
2007-08-06 20:02:00,2.0288,2.0289,2.02875,2.02885,516700006.0
2007-08-06 20:03:00,2.02885,2.0289,2.0288,2.0288,401700000.0
2007-08-06 20:04:00,2.0288,2.0288,2.0287,2.0288,737400000.0
2007-08-06 20:05:00,2.0288,2.0288,2.0287,2.0288,435599999.0
2007-08-06 20:06:00,2.0288,2.029,2.0288,2.0289,424800003.0
2007-08-06 20:07:00,2.0289,2.0289,2.0288,2.0288,711200004.0
2007-08-06 20:08:00,2.0288,2.0292,2.0288,2.0292,1110200013.0
2007-08-06 20:09:00,2.029,2.0291,2.029,2.029,1158499996.0
2007-08-06 20:10:00,2.029,2.0292,2.029,2.0292,1066099998.0
2007-08-06 20:11:00,2.0292,2.0292,2.0291,2.0292,562400003.0
2007-08-06 20:12:00,2.0292,2.0292,2.0291,2.0291,793900001.0
2007-08-06 20:13:00,2.0291,2.0292,2.0289,2.029,1786700001.0
2007-08-06 20:14:00,2.0291,2.0293,2.029,2.0292,1102600000.0
2007-08-06 20:15:00,2.0292,2.0293,2.02895,2.0291,1333999992.0
2007-08-06 20:16:00,2.0292,2.0292,2.0288,2.0289,472000004.0
2007-08-06 20:17:00,2.0289,2.0291,2.0288,2.0291,472000004.0
2007-08-06 20:18:00,2.0291,2.0292,2.02895,2.029,250099997.0
2007-08-06 20:19:00,2.029,2.0291,2.02895,2.02895,188399999.0
2007-08-06 20:20:00,2.02895,2.0294,2.02895,2.0293,452900002.0
2007-08-06 20:21:00,2.0292,2.02955,2.0291,2.02955,1426299992.0
2007-08-06 20:22:00,2.02955,2.02955,2.0295,2.0295,162000000.0
2007-08-06 20:23:00,2.0295,2.0295,2.0293,2.0294,594100000.0
2007-08-06 20:24:00,2.0294,2.0295,2.0293,2.0294,295900000.0
2007-08-06 20:25:00,2.0294,2.0297,2.0293,2.0296,835700002.0
2007-08-06 20:26:00,2.0296,2.0298,2.0296,2.0298,291399997.0
2007-08-06 20:27:00,2.0298,2.0299,2.0298,2.02985,189200002.0
2007-08-06 20:28:00,2.0299,2.0299,2.0298,2.0298,180200000.0
2007-08-06 20:29:00,2.0298,2.0299,2.02965,2.0297,466500000.0
2007-08-06 20:30:00,2.0297,2.0298,2.0296,2.0297,1101900002.0
2007-08-06 20:31:00,2.0297,2.0297,2.02955,2.0296,320899999.0
2007-08-06 20:32:00,2.0296,2.0296,2.02945,2.0296,823100005.0
2007-08-06 20:33:00,2.0296,2.0297,2.0296,2.0296,320299996.0
2007-08-06 20:34:00,2.0296,2.0296,2.0296,2.0296,212000000.0
2007-08-06 20:35:00,2.0296,2.0298,2.0296,2.0298,284099998.0
2007-08-06 20:36:00,2.0298,2.0299,2.0298,2.0298,617199986.0
2007-08-06 20:37:00,2.0298,2.0298,2.0297,2.0298,164899999.0
2007-08-06 20:38:00,2.0298,2.0302,2.0297,2.0301,1401200002.0
2007-08-06 20:39:00,2.0301,2.0301,2.0299,2.0299,232099996.0
2007-08-06 20:40:00,2.0299,2.0301,2.0298,2.03,1870099992.0
2007-08-06 20:41:00,2.03,2.03,2.0298,2.0299,1942300000.0
2007-08-06 20:42:00,2.0299,2.0299,2.0297,2.0298,804299993.0
2007-08-06 20:43:00,2.0299,2.0301,2.0297,2.0298,1004300003.0
2007-08-06 20:44:00,2.0297,2.0298,2.0296,2.0296,838899994.0
2007-08-06 20:45:00,2.0297,2.0298,2.0296,2.0297,616800008.0
2007-08-06 20:46:00,2.0297,2.0298,2.0297,2.0297,171000000.0
2007-08-06 20:47:00,2.0297,2.03,2.0297,2.03,498499996.0
2007-08-06 20:48:00,2.03,2.0303,2.0298,2.0301,960099993.0
2007-08-06 20:49:00,2.03,2.0301,2.03,2.03005,177500001.0
2007-08-06 20:50:00,2.03005,2.03005,2.0297,2.0298,819900004.0
2007-08-06 20:51:00,2.0298,2.0298,2.0295,2.0296,1028800003.0
2007-08-06 20:52:00,2.0296,2.0299,2.0296,2.0298,532400000.0
2007-08-06 20:53:00,2.0298,2.0299,2.0297,2.0298,104900000.0
2007-08-06 20:54:00,2.0297,2.0298,2.0296,2.0296,1070600001.0
2007-08-06 20:55:00,2.0296,2.0296,2.0294,2.0296,1015600001.0
2007-08-06 20:56:00,2.0296,2.0298,2.02955,2.02965,900599995.0
2007-08-06 20:57:00,2.0297,2.0302,2.0296,2.0302,938600003.0
2007-08-06 20:58:00,2.0302,2.0302,2.03,2.03,581500001.0
2007-08-06 20:59:00,2.03,2.03,2.0298,2.0298,635699994.0
2007-08-06 21:00:00,2.0299,2.03,2.0298,2.0299,197499999.0
2007-08-06 21:01:00,2.02985,2.03,2.02985,2.03,140800000.0
2007-08-06 21:02:00,2.03,2.0305,2.02995,2.03035,726799998.0
2007-08-06 21:03:00,2.03035,2.031,2.03035,2.03085,1463599999.0
2007-08-06 21:04:00,2.0309,2.031,2.0308,2.0308,418200001.0
2007-08-06 21:05:00,2.0308,2.0308,2.0304,2.0304,897700008.0
2007-08-06 21:06:00,2.0305,2.0306,2.0304,2.0306,787099993.0
2007-08-06 21:07:00,2.0306,2.0308,2.0306,2.03065,1716400020.0
2007-08-06 21:08:00,2.0307,2.03075,2.03065,2.0307,513500000.0
2007-08-06 21:09:00,2.0307,2.0311,2.0307,2.031,1215100000.0
2007-08-06 21:10:00,2.031,2.031,2.0308,2.0309,440200000.0
2007-08-06 21:11:00,2.0309,2.0309,2.0307,2.0308,720900001.0
2007-08-06 21:12:00,2.0308,2.0308,2.0306,2.0307,501900010.0
2007-08-06 21:13:00,2.0307,2.0307,2.03,2.0302,959600005.0
2007-08-06 21:14:00,2.0302,2.0307,2.03015,2.0302,1130299996.0
2007-08-06 21:15:00,2.03015,2.0304,2.0301,2.0302,1522199996.0
2007-08-06 21:16:00,2.0302,2.0303,2.0301,2.0302,1030999992.0
2007-08-06 21:17:00,2.0302,2.0304,2.03,2.0301,1706399998.0
2007-08-06 21:18:00,2.0301,2.0302,2.03,2.0302,2143200018.0
2007-08-06 21:19:00,2.0301,2.0302,2.03,2.03,889700006.0
2007-08-06 21:20:00,2.0301,2.0303,2.0299,2.0303,992699994.0
2007-08-06 21:21:00,2.0303,2.0307,2.0302,2.0304,1184199999.0
2007-08-06 21:22:00,2.0304,2.0304,2.03025,2.0303,1748099986.0
2007-08-06 21:23:00,2.03025,2.0304,2.03025,2.0303,932700003.0
2007-08-06 21:24:00,2.0303,2.0303,2.0302,2.0303,750400000.0
2007-08-06 21:25:00,2.0303,2.0304,2.0303,2.0303,753000008.0
2007-08-06 21:26:00,2.0303,2.0303,2.0302,2.0303,1171999999.0
2007-08-06 21:27:00,2.0303,2.0303,2.0302,2.0302,649400003.0
2007-08-06 21:28:00,2.0302,2.0302,2.03,2.03,1659899986.0
2007-08-06 21:29:00,2.03,2.0302,2.03,2.0302,1353999981.0
2007-08-06 21:30:00,2.0301,2.0305,2.0301,2.0304,1491800009.0
2007-08-06 21:31:00,2.0304,2.0305,2.0302,2.0304,1401100011.0
2007-08-06 21:32:00,2.0304,2.0307,2.0304,2.0304,2012100002.0
2007-08-06 21:33:00,2.0304,2.0304,2.0303,2.0303,1010599991.0
2007-08-06 21:34:00,2.0304,2.0306,2.0303,2.0305,611599998.0
2007-08-06 21:35:00,2.0305,2.0306,2.0303,2.0306,1197999991.0
2007-08-06 21:36:00,2.0306,2.0306,2.0302,2.0303,461900007.0
2007-08-06 21:37:00,2.0303,2.0304,2.0302,2.0304,942699999.0
2007-08-06 21:38:00,2.0304,2.0304,2.0303,2.0304,512100002.0
2007-08-06 21:39:00,2.0304,2.0304,2.0302,2.0303,684700004.0
2007-08-06 21:40:00,2.0303,2.0304,2.0303,2.0303,658500003.0
2007-08-06 21:41:00,2.0303,2.0304,2.0303,2.0304,361200001.0
2007-08-06 21:42:00,2.0304,2.0304,2.0303,2.0303,961000031.0
2007-08-06 21:43:00,2.0303,2.0305,2.0303,2.0305,197000001.0
2007-08-06 21:44:00,2.0305,2.0305,2.0305,2.0305,603699996.0
2007-08-06 21:45:00,2.0305,2.0305,2.0303,2.0304,808300006.0
2007-08-06 21:46:00,2.0304,2.0305,2.0302,2.0304,674799999.0
2007-08-06 21:47:00,2.0304,2.0305,2.0304,2.0304,160400000.0
2007-08-06 21:48:00,2.0304,2.0304,2.0304,2.0304,129100000.0
2007-08-06 21:49:00,2.0304,2.0304,2.0302,2.0302,923399998.0
2007-08-06 21:50:00,2.0303,2.0304,2.0302,2.0303,481000003.0
2007-08-06 21:51:00,2.0303,2.0303,2.03,2.0301,413585364.0
2007-08-06 21:52:00,2.0301,2.0301,2.03,2.03,796799975.0
2007-08-06 21:53:00,2.03,2.03,2.0299,2.03,874199974.0
2007-08-06 21:54:00,2.03,2.03,2.0299,2.03,1712999992.0
2007-08-06 21:55:00,2.03,2.03,2.0298,2.0298,1838700006.0
2007-08-06 21:56:00,2.0299,2.0299,2.0294,2.0294,1373400009.0
2007-08-06 21:57:00,2.0294,2.0296,2.0294,2.0295,594899981.0
2007-08-06 21:58:00,2.0295,2.0296,2.0295,2.0296,371200003.0
2007-08-06 21:59:00,2.0295,2.0299,2.0295,2.0299,1165500014.0
2007-08-06 22:00:00,2.0299,2.0301,2.0298,2.03,1546099982.0
2007-08-06 22:01:00,2.03,2.03,2.02955,2.0296,745200005.0
2007-08-06 22:02:00,2.0296,2.0296,2.0295,2.0296,618800005.0
2007-08-06 22:03:00,2.0296,2.0296,2.0296,2.0296,420399996.0
2007-08-06 22:04:00,2.0296,2.0297,2.0296,2.0297,1380100001.0
2007-08-06 22:05:00,2.0297,2.0297,2.0296,2.0297,247200003.0
2007-08-06 22:06:00,2.0298,2.0299,2.0298,2.0299,219200000.0
2007-08-06 22:07:00,2.0299,2.0301,2.0298,2.0298,470399997.0
2007-08-06 22:08:00,2.0297,2.0298,2.0297,2.0298,414900000.0
2007-08-06 22:09:00,2.0298,2.03,2.0298,2.0298,512799999.0
2007-08-06 22:10:00,2.0299,2.0299,2.0298,2.0298,32900000.0
2007-08-06 22:11:00,2.0299,2.0299,2.0298,2.0299,290400000.0
2007-08-06 22:12:00,2.0299,2.0299,2.0298,2.0299,52000000.0
2007-08-06 22:13:00,2.0298,2.03,2.0297,2.03,573700000.0
2007-08-06 22:14:00,2.03,2.03,2.0299,2.03,454399997.0
2007-08-06 22:15:00,2.03,2.0303,2.0299,2.0301,524300000.0
2007-08-06 22:16:00,2.0301,2.0301,2.03,2.03,195000002.0
2007-08-06 22:17:00,2.0301,2.0301,2.03,2.03,341900004.0
2007-08-06 22:18:00,2.0301,2.0301,2.0301,2.0301,67800000.0
2007-08-06 22:19:00,2.0301,2.0302,2.0301,2.0301,233400000.0
2007-08-06 22:20:00,2.0301,2.0301,2.03,2.03,205200000.0
2007-08-06 22:21:00,2.03,2.0302,2.03,2.0302,372499995.0
2007-08-06 22:22:00,2.0302,2.0302,2.0302,2.0302,222200007.0
2007-08-06 22:23:00,2.0302,2.0302,2.0302,2.0302,78700003.0
2007-08-06 22:24:00,2.0302,2.0304,2.0302,2.0304,349000002.0
2007-08-06 22:25:00,2.0304,2.0305,2.0303,2.0303,410199999.0
2007-08-06 22:26:00,2.0303,2.0305,2.0303,2.0303,423200002.0
2007-08-06 22:27:00,2.0305,2.0306,2.0304,2.0305,235200003.0
2007-08-06 22:28:00,2.0304,2.0305,2.0304,2.0305,104600000.0
2007-08-06 22:29:00,2.0305,2.0305,2.0304,2.0304,81400000.0
2007-08-06 22:30:00,2.0304,2.0305,2.0304,2.0304,199999999.0
2007-08-06 22:31:00,2.0304,2.0305,2.0304,2.0305,107400002.0
2007-08-06 22:32:00,2.0305,2.0305,2.0305,2.0305,98899999.0
2007-08-06 22:33:00,2.0305,2.0307,2.0304,2.0306,222300000.0
2007-08-06 22:34:00,2.0306,2.0311,2.0306,2.0309,215999999.0
2007-08-06 22:35:00,2.0308,2.0309,2.0306,2.0309,245300000.0
2007-08-06 22:36:00,2.0309,2.0312,2.0309,2.0311,381599998.0
2007-08-06 22:37:00,2.0311,2.0313,2.0311,2.0311,450999999.0
2007-08-06 22:38:00,2.0311,2.0313,2.0311,2.0312,461400005.0
2007-08-06 22:39:00,2.0313,2.0313,2.0312,2.0313,206499999.0
2007-08-06 22:40:00,2.0313,2.0315,2.0313,2.0313,335199996.0
2007-08-06 22:41:00,2.0313,2.0313,2.0313,2.0313,94899999.0
2007-08-06 22:42:00,2.0313,2.0313,2.0312,2.0313,175000000.0
2007-08-06 22:43:00,2.0313,2.0313,2.0313,2.0313,361400000.0
2007-08-06 22:44:00,2.0313,2.0313,2.0313,2.0313,139099999.0
2007-08-06 22:45:00,2.0313,2.0313,2.0313,2.0313,282600000.0
2007-08-06 22:46:00,2.0314,2.0316,2.0314,2.0316,234800002.0
2007-08-06 22:47:00,2.0316,2.0316,2.0313,2.0316,748799994.0
2007-08-06 22:48:00,2.0316,2.0316,2.0316,2.0316,224500002.0
2007-08-06 22:49:00,2.0316,2.0316,2.0315,2.0315,495799992.0
2007-08-06 22:50:00,2.0315,2.0315,2.0313,2.0313,494599991.0
2007-08-06 22:51:00,2.0313,2.0313,2.031,2.0312,311800001.0
2007-08-06 22:52:00,2.0313,2.0315,2.0313,2.0314,139899999.0
2007-08-06 22:53:00,2.0314,2.0314,2.0313,2.0314,138300001.0
2007-08-06 22:54:00,2.0314,2.0314,2.0313,2.0314,247099998.0
2007-08-06 22:55:00,2.0314,2.0314,2.0313,2.0313,118699996.0
2007-08-06 22:56:00,2.0314,2.0314,2.0314,2.0314,45400000.0
2007-08-06 22:57:00,2.0314,2.0314,2.0313,2.0313,372799999.0
2007-08-06 22:58:00,2.0314,2.0314,2.0313,2.0313,591800020.0
2007-08-06 22:59:00,2.0313,2.0313,2.0312,2.0312,346200008.0
2007-08-06 23:00:00,2.0312,2.0313,2.0312,2.0313,42600000.0
2007-08-06 23:01:00,2.0313,2.0316,2.0313,2.0314,107000000.0
2007-08-06 23:02:00,2.0315,2.0315,2.0314,2.0314,73999999.0
2007-08-06 23:03:00,2.0315,2.0316,2.0312,2.0316,129499998.0
2007-08-06 23:04:00,2.0317,2.0319,2.0317,2.0318,243799999.0
2007-08-06 23:05:00,2.0318,2.0321,2.0318,2.032,308999994.0
2007-08-06 23:06:00,2.032,2.0321,2.0318,2.032,331699999.0
2007-08-06 23:07:00,2.032,2.0321,2.0319,2.0319,272899994.0
2007-08-06 23:08:00,2.0319,2.0319,2.0316,2.0319,217800000.0
2007-08-06 23:09:00,2.0319,2.0321,2.0318,2.0321,218700001.0
2007-08-06 23:10:00,2.03197,2.03204,2.03175,2.03194,230800001.0
2007-08-06 23:11:00,2.0321,2.0321,2.0321,2.0321,37800000.0
2007-08-06 23:12:00,2.032,2.032,2.03197,2.032,101800000.0
2007-08-06 23:13:00,2.0321,2.0321,2.0321,2.0321,11200000.0
2007-08-06 23:14:00,2.0321,2.0321,2.0321,2.0321,4800000.0
2007-08-06 23:15:00,2.0321,2.0321,2.0317,2.0318,439400008.0
2007-08-06 23:16:00,2.0318,2.0318,2.0311,2.0317,402900002.0
2007-08-06 23:17:00,2.0317,2.0317,2.0316,2.0317,46399999.0
2007-08-06 23:18:00,2.0315,2.0315,2.03147,2.0315,28400000.0
2007-08-06 23:19:00,2.03133,2.03145,2.03131,2.03145,222400004.0
2007-08-06 23:20:00,2.0317,2.0317,2.0315,2.0315,9300000.0
2007-08-06 23:21:00,2.0317,2.0317,2.0313,2.0313,146100002.0
2007-08-06 23:22:00,2.0313,2.0313,2.0311,2.0313,75100000.0
2007-08-06 23:23:00,2.0313,2.0313,2.0311,2.0311,18100000.0
2007-08-06 23:24:00,2.0311,2.0311,2.0311,2.0311,4000000.0
2007-08-06 23:25:00,2.0311,2.0311,2.0309,2.0311,139299998.0
2007-08-06 23:26:00,2.0311,2.0311,2.031,2.031,125100000.0
2007-08-06 23:27:00,2.031,2.031,2.0308,2.031,22799999.0
2007-08-06 23:28:00,2.0308,2.031,2.0307,2.0307,17100000.0
2007-08-06 23:29:00,2.0307,2.0308,2.0304,2.0304,106300003.0
2007-08-06 23:30:00,2.0304,2.0304,2.0304,2.0304,600000.0
2007-08-06 23:31:00,2.0304,2.0304,2.0301,2.0304,135899999.0
2007-08-06 23:32:00,2.0304,2.0304,2.0304,2.0304,50300000.0
2007-08-06 23:33:00,2.0304,2.0304,2.0304,2.0304,195800000.0
2007-08-06 23:34:00,2.0304,2.0304,2.0304,2.0304,38100000.0
2007-08-06 23:35:00,2.0304,2.0304,2.0303,2.0304,72900000.0
2007-08-06 23:36:00,2.0304,2.0304,2.0304,2.0304,8700000.0
2007-08-06 23:37:00,2.03002,2.03017,2.03,2.03017,600500009.0
2007-08-06 23:38:00,2.0304,2.0304,2.0302,2.0302,29000000.0
2007-08-06 23:39:00,2.03005,2.03008,2.02999,2.03002,126400001.0
2007-08-06 23:40:00,2.02995,2.03008,2.02995,2.03008,19200000.0
2007-08-06 23:41:00,2.03005,2.0301,2.03,2.0301,60700000.0
2007-08-06 23:42:00,2.0302,2.0304,2.0302,2.0304,14500000.0
2007-08-06 23:43:00,2.0304,2.0304,2.0302,2.0304,21800000.0
2007-08-06 23:44:00,2.0304,2.0304,2.0294,2.0296,199500002.0
2007-08-06 23:45:00,2.0296,2.0298,2.0296,2.02975,411500001.0
2007-08-06 23:46:00,2.0299,2.0301,2.0299,2.0301,125600000.0
2007-08-06 23:47:00,2.0302,2.0302,2.03,2.0302,14200000.0
2007-08-06 23:48:00,2.0302,2.0302,2.0299,2.0302,11800000.0
2007-08-06 23:49:00,2.0302,2.0302,2.0302,2.0302,1200000.0
2007-08-06 23:50:00,2.02983,2.03007,2.0298,2.03,109399999.0
2007-08-06 23:51:00,2.0302,2.0303,2.0302,2.0302,209700000.0
2007-08-06 23:52:00,2.0302,2.0309,2.0302,2.0309,135200000.0
2007-08-06 23:53:00,2.0309,2.0309,2.0306,2.0306,158100001.0
2007-08-06 23:54:00,2.0306,2.0306,2.0306,2.0306,69300000.0
2007-08-06 23:55:00,2.0306,2.0311,2.0305,2.03095,198700001.0
2007-08-06 23:56:00,2.031,2.0315,2.031,2.0315,58200000.0
2007-08-06 23:57:00,2.0314,2.0314,2.0311,2.0312,181999999.0
2007-08-06 23:58:00,2.0312,2.0313,2.0309,2.0309,81700000.0
2007-08-06 23:59:00,2.0309,2.0312,2.0308,2.031,126700000.0
2007-08-07 00:00:00,2.03072,2.03085,2.03072,2.03074,182199998.0
2007-08-07 00:01:00,2.0311,2.0311,2.031,2.0311,5000000.0
2007-08-07 00:02:00,2.031,2.031,2.031,2.031,4000000.0
2007-08-07 00:03:00,2.0312,2.0312,2.031,2.0312,343899996.0
2007-08-07 00:04:00,2.0312,2.0313,2.0311,2.0313,301500004.0
2007-08-07 00:05:00,2.0313,2.0313,2.0311,2.0311,149099999.0
2007-08-07 00:06:00,2.0311,2.0311,2.0311,2.0311,171300000.0
2007-08-07 00:07:00,2.03078,2.03103,2.03078,2.03102,361800000.0
2007-08-07 00:08:00,2.0311,2.0311,2.0311,2.0311,106699997.0
2007-08-07 00:09:00,2.03099,2.03102,2.03091,2.03095,510199997.0
2007-08-07 00:10:00,2.0311,2.0311,2.031,2.031,166800000.0
2007-08-07 00:11:00,2.031,2.031,2.031,2.031,4100000.0
2007-08-07 00:12:00,2.031,2.031,2.031,2.031,200000.0
2007-08-07 00:13:00,2.0308,2.03085,2.0308,2.0308,383700001.0
2007-08-07 00:14:00,2.03079,2.03083,2.03064,2.03075,445199998.0
2007-08-07 00:15:00,2.0309,2.0309,2.0309,2.0309,4000000.0
2007-08-07 00:16:00,2.031,2.031,2.0308,2.0308,239500003.0
2007-08-07 00:17:00,2.0309,2.0311,2.0309,2.031,363999999.0
2007-08-07 00:18:00,2.031,2.031,2.031,2.031,44600000.0
2007-08-07 00:19:00,2.031,2.031,2.0309,2.031,134899999.0
2007-08-07 00:20:00,2.031,2.031,2.031,2.031,65700000.0
2007-08-07 00:21:00,2.0311,2.0311,2.0311,2.0311,111699998.0
2007-08-07 00:22:00,2.0311,2.0311,2.0311,2.0311,91100000.0
2007-08-07 00:23:00,2.0311,2.0311,2.0309,2.0309,65800000.0
2007-08-07 00:24:00,2.0309,2.0309,2.0309,2.0309,8200000.0
2007-08-07 00:25:00,2.0309,2.031,2.0309,2.031,12000000.0
2007-08-07 00:26:00,2.03087,2.03095,2.03084,2.03095,321200000.0
2007-08-07 00:27:00,2.031,2.0311,2.031,2.0311,67600000.0
2007-08-07 00:28:00,2.0311,2.0311,2.0311,2.0311,356200005.0
2007-08-07 00:29:00,2.0311,2.0313,2.0309,2.0309,355800000.0
2007-08-07 00:30:00,2.0309,2.0309,2.0309,2.0309,37800000.0
2007-08-07 00:31:00,2.0309,2.0309,2.0309,2.0309,24800000.0
2007-08-07 00:32:00,2.0309,2.031,2.0309,2.031,13600000.0
2007-08-07 00:33:00,2.0309,2.0309,2.03085,2.03085,67100000.0
2007-08-07 00:34:00,2.031,2.031,2.03095,2.03095,111599998.0
2007-08-07 00:35:00,2.03095,2.031,2.03095,2.03095,129900000.0
2007-08-07 00:36:00,2.031,2.031,2.03095,2.031,78800000.0
2007-08-07 00:37:00,2.031,2.031,2.031,2.031,172300000.0
2007-08-07 00:38:00,2.031,2.031,2.03095,2.03095,78800000.0
2007-08-07 00:39:00,2.0313,2.0313,2.0312,2.0313,123199998.0
2007-08-07 00:40:00,2.0313,2.0313,2.03095,2.0312,454099999.0
2007-08-07 00:41:00,2.0312,2.0312,2.031,2.031,96800001.0
2007-08-07 00:42:00,2.0311,2.0311,2.031,2.0311,140200000.0
2007-08-07 00:43:00,2.0311,2.0311,2.0311,2.0311,10000000.0
2007-08-07 00:44:00,2.0311,2.0311,2.0311,2.0311,2800000.0
2007-08-07 00:45:00,2.0311,2.0311,2.0311,2.0311,67000000.0
2007-08-07 00:46:00,2.0311,2.03155,2.031,2.03155,623499997.0
2007-08-07 00:47:00,2.0316,2.0316,2.0315,2.0315,226200001.0
2007-08-07 00:48:00,2.0315,2.0317,2.0315,2.0317,294999999.0
2007-08-07 00:49:00,2.0317,2.0319,2.0316,2.0317,500399996.0
2007-08-07 00:50:00,2.0317,2.0318,2.0314,2.0318,231700000.0
2007-08-07 00:51:00,2.0318,2.0318,2.0317,2.0318,235900001.0
2007-08-07 00:52:00,2.0318,2.0318,2.0318,2.0318,18000000.0
2007-08-07 00:53:00,2.0318,2.0319,2.0318,2.0319,89100000.0
2007-08-07 00:54:00,2.0319,2.0319,2.031,2.031,346199998.0
2007-08-07 00:55:00,2.0309,2.0311,2.03055,2.0311,445700001.0
2007-08-07 00:56:00,2.0311,2.0311,2.031,2.031,122200000.0
2007-08-07 00:57:00,2.0311,2.0311,2.0305,2.031,784399997.0
2007-08-07 00:58:00,2.0311,2.0311,2.0311,2.0311,150199999.0
2007-08-07 00:59:00,2.0311,2.0311,2.0311,2.0311,80400002.0
2007-08-07 01:00:00,2.0311,2.0312,2.0311,2.0312,86400002.0
2007-08-07 01:01:00,2.0312,2.0312,2.03115,2.03115,45600000.0
2007-08-07 01:02:00,2.03115,2.0312,2.03115,2.03115,65600000.0
2007-08-07 01:03:00,2.0312,2.0312,2.03115,2.03115,238100001.0
2007-08-07 01:04:00,2.0312,2.0314,2.0312,2.0314,119000000.0
2007-08-07 01:05:00,2.0314,2.0314,2.0312,2.0312,209800000.0
2007-08-07 01:06:00,2.0314,2.0315,2.0314,2.0315,60400000.0
2007-08-07 01:07:00,2.0314,2.0317,2.0314,2.0317,220699998.0
2007-08-07 01:08:00,2.0317,2.0317,2.0317,2.0317,4000000.0
2007-08-07 01:09:00,2.0317,2.0317,2.0317,2.0317,4000000.0
2007-08-07 01:10:00,2.0317,2.0317,2.0317,2.0317,63000000.0
2007-08-07 01:11:00,2.0317,2.0323,2.0317,2.0322,123999997.0
2007-08-07 01:12:00,2.0322,2.0323,2.0321,2.0321,69199999.0
2007-08-07 01:13:00,2.0322,2.0322,2.0322,2.0322,1600000.0
2007-08-07 01:14:00,2.0322,2.0322,2.0318,2.0319,704200006.0
2007-08-07 01:15:00,2.0319,2.0323,2.0319,2.0323,411399998.0
2007-08-07 01:16:00,2.0323,2.0325,2.032,2.0324,494300001.0
2007-08-07 01:17:00,2.0323,2.0326,2.0323,2.0325,544599997.0
2007-08-07 01:18:00,2.0325,2.0325,2.0323,2.0325,383399998.0
2007-08-07 01:19:00,2.0325,2.0325,2.0325,2.0325,149900000.0
2007-08-07 01:20:00,2.0325,2.0325,2.032,2.0323,614500001.0
2007-08-07 01:21:00,2.0324,2.0325,2.0322,2.0322,296799997.0
2007-08-07 01:22:00,2.0321,2.0322,2.0319,2.032,344399998.0
2007-08-07 01:23:00,2.032,2.032,2.0319,2.032,206600000.0
2007-08-07 01:24:00,2.03205,2.03205,2.032,2.032,15500000.0
2007-08-07 01:25:00,2.0321,2.0321,2.032,2.032,52300000.0
2007-08-07 01:26:00,2.032,2.0321,2.0319,2.032,284399995.0
2007-08-07 01:27:00,2.032,2.032,2.032,2.032,100699999.0
2007-08-07 01:28:00,2.032,2.032,2.032,2.032,219199995.0
2007-08-07 01:29:00,2.032,2.032,2.03195,2.03195,197700000.0
2007-08-07 01:30:00,2.032,2.0323,2.032,2.0321,379099997.0
2007-08-07 01:31:00,2.0321,2.0321,2.0321,2.0321,135399999.0
2007-08-07 01:32:00,2.0321,2.0322,2.0321,2.0322,215400000.0
2007-08-07 01:33:00,2.0322,2.0322,2.0321,2.0321,221799999.0
2007-08-07 01:34:00,2.0322,2.0323,2.03215,2.0322,549400001.0
2007-08-07 01:35:00,2.0322,2.0324,2.0321,2.03225,469799994.0
2007-08-07 01:36:00,2.0323,2.0323,2.0321,2.0321,353999999.0
2007-08-07 01:37:00,2.0321,2.0321,2.032,2.0321,447300005.0
2007-08-07 01:38:00,2.0321,2.0321,2.0319,2.032,406700004.0
2007-08-07 01:39:00,2.032,2.032,2.032,2.032,243699999.0
2007-08-07 01:40:00,2.032,2.0322,2.032,2.0322,207100000.0
2007-08-07 01:41:00,2.03225,2.0324,2.0321,2.0322,686599999.0
2007-08-07 01:42:00,2.03215,2.0328,2.03215,2.0327,603500000.0
2007-08-07 01:43:00,2.0327,2.0328,2.0324,2.0325,498000001.0
2007-08-07 01:44:00,2.0325,2.0325,2.0323,2.0324,508099998.0
2007-08-07 01:45:00,2.0324,2.0324,2.0324,2.0324,30200000.0
2007-08-07 01:46:00,2.0324,2.0324,2.0323,2.0323,122300002.0
2007-08-07 01:47:00,2.0322,2.0323,2.0322,2.0322,217799999.0
2007-08-07 01:48:00,2.0323,2.0323,2.032,2.0322,397399992.0
2007-08-07 01:49:00,2.0322,2.0322,2.0321,2.0322,193800000.0
2007-08-07 01:50:00,2.0322,2.0322,2.0322,2.0322,26000000.0
2007-08-07 01:51:00,2.0322,2.0322,2.03195,2.0322,247899999.0
2007-08-07 01:52:00,2.0322,2.0322,2.0321,2.0322,277600004.0
2007-08-07 01:53:00,2.0322,2.0323,2.0321,2.0322,586000002.0
2007-08-07 01:54:00,2.0322,2.0322,2.032,2.032,250100000.0
2007-08-07 01:55:00,2.032,2.0322,2.032,2.032,153900003.0
2007-08-07 01:56:00,2.032,2.032,2.032,2.032,69699998.0
2007-08-07 01:57:00,2.032,2.032,2.032,2.032,261400002.0
2007-08-07 01:58:00,2.032,2.032,2.032,2.032,84100003.0
2007-08-07 01:59:00,2.032,2.032,2.032,2.032,32299999.0
2007-08-07 02:00:00,2.032,2.0321,2.0317,2.0317,651800001.0
2007-08-07 02:01:00,2.0317,2.0318,2.03165,2.0317,434100003.0
2007-08-07 02:02:00,2.0318,2.0318,2.0316,2.0316,195199999.0
2007-08-07 02:03:00,2.0316,2.0316,2.0311,2.0311,325800000.0
2007-08-07 02:04:00,2.0311,2.0312,2.031,2.0311,246600000.0
2007-08-07 02:05:00,2.03115,2.03115,2.0311,2.03115,15600000.0
2007-08-07 02:06:00,2.03115,2.03115,2.03105,2.0311,125000000.0
2007-08-07 02:07:00,2.0311,2.0311,2.0311,2.0311,77200000.0
2007-08-07 02:08:00,2.0311,2.0311,2.0311,2.0311,90000000.0
2007-08-07 02:09:00,2.03115,2.0313,2.0311,2.0311,132000000.0
2007-08-07 02:10:00,2.0311,2.0311,2.0311,2.0311,111799999.0
2007-08-07 02:11:00,2.0311,2.0313,2.0311,2.0311,453000000.0
2007-08-07 02:12:00,2.0311,2.0311,2.0311,2.0311,271400000.0
2007-08-07 02:13:00,2.0311,2.0312,2.03105,2.0312,271600000.0
2007-08-07 02:14:00,2.0312,2.0313,2.0312,2.0313,43200000.0
2007-08-07 02:15:00,2.0313,2.0313,2.0313,2.0313,108000000.0
2007-08-07 02:16:00,2.0313,2.0313,2.0312,2.0313,291200001.0
2007-08-07 02:17:00,2.0313,2.0313,2.0313,2.0313,158099997.0
2007-08-07 02:18:00,2.0313,2.0313,2.0313,2.0313,37600000.0
2007-08-07 02:19:00,2.0313,2.0313,2.0313,2.0313,8400000.0
2007-08-07 02:20:00,2.0313,2.0313,2.0313,2.0313,8400000.0
2007-08-07 02:21:00,2.0313,2.0313,2.0313,2.0313,73699997.0
2007-08-07 02:22:00,2.0313,2.0313,2.0312,2.0312,372799991.0
2007-08-07 02:23:00,2.0312,2.0315,2.0312,2.0315,246499993.0
2007-08-07 02:24:00,2.0315,2.0315,2.0314,2.0315,162900001.0
2007-08-07 02:25:00,2.0315,2.0315,2.0315,2.0315,17200000.0
2007-08-07 02:26:00,2.0315,2.0317,2.0315,2.0317,22800000.0
2007-08-07 02:27:00,2.0317,2.0317,2.0316,2.03165,32800000.0
2007-08-07 02:28:00,2.0316,2.0319,2.0315,2.0318,393000000.0
2007-08-07 02:29:00,2.0318,2.03195,2.0318,2.03195,107000000.0
2007-08-07 02:30:00,2.032,2.032,2.032,2.032,221300000.0
2007-08-07 02:31:00,2.032,2.032,2.032,2.032,29100000.0
2007-08-07 02:32:00,2.03181,2.03184,2.03174,2.03184,205899996.0
2007-08-07 02:33:00,2.03215,2.03215,2.032,2.032,626900000.0
2007-08-07 02:34:00,2.032,2.032,2.03195,2.032,197900000.0
2007-08-07 02:35:00,2.03195,2.0321,2.03195,2.0321,144700000.0
2007-08-07 02:36:00,2.0321,2.0321,2.0319,2.0319,95200000.0
2007-08-07 02:37:00,2.0321,2.0321,2.0319,2.032,516000001.0
2007-08-07 02:38:00,2.032,2.032,2.0318,2.0318,307700001.0
2007-08-07 02:39:00,2.0319,2.0321,2.03185,2.0319,245800000.0
2007-08-07 02:40:00,2.0319,2.0321,2.0319,2.0319,249300001.0
2007-08-07 02:41:00,2.0319,2.032,2.0319,2.0319,316499999.0
2007-08-07 02:42:00,2.0319,2.0319,2.0319,2.0319,61700000.0
2007-08-07 02:43:00,2.0319,2.0322,2.0319,2.032,562699996.0
2007-08-07 02:44:00,2.0321,2.0321,2.0321,2.0321,15200000.0
2007-08-07 02:45:00,2.0321,2.0321,2.0321,2.0321,173900006.0
2007-08-07 02:46:00,2.0321,2.0321,2.032,2.032,132799997.0
2007-08-07 02:47:00,2.032,2.032,2.032,2.032,175000001.0
2007-08-07 02:48:00,2.032,2.0321,2.032,2.032,54200000.0
2007-08-07 02:49:00,2.032,2.0322,2.0319,2.03205,623900006.0
2007-08-07 02:50:00,2.0321,2.0321,2.0321,2.0321,161799994.0
2007-08-07 02:51:00,2.0321,2.0321,2.0321,2.0321,48599998.0
2007-08-07 02:52:00,2.0321,2.0321,2.032,2.0321,288999997.0
2007-08-07 02:53:00,2.0321,2.0321,2.0321,2.0321,178900000.0
2007-08-07 02:54:00,2.0321,2.0321,2.0321,2.0321,170900000.0
2007-08-07 02:55:00,2.0321,2.0321,2.03205,2.0321,232400000.0
2007-08-07 02:56:00,2.0321,2.0322,2.032,2.0321,1028799995.0
2007-08-07 02:57:00,2.0321,2.0322,2.0321,2.0322,139899997.0
2007-08-07 02:58:00,2.0322,2.0324,2.0321,2.0324,743400000.0
2007-08-07 02:59:00,2.0324,2.0325,2.0322,2.0325,576599999.0
2007-08-07 03:00:00,2.0326,2.0327,2.0323,2.0324,1301999998.0
2007-08-07 03:01:00,2.0323,2.0324,2.0323,2.0324,236099998.0
2007-08-07 03:02:00,2.0324,2.0324,2.0322,2.0323,776199994.0
2007-08-07 03:03:00,2.0323,2.0325,2.03225,2.03225,387699998.0
2007-08-07 03:04:00,2.03225,2.0324,2.03225,2.0324,228799999.0
2007-08-07 03:05:00,2.0324,2.0325,2.0324,2.0325,244000001.0
2007-08-07 03:06:00,2.0325,2.0325,2.0324,2.0324,129400003.0
2007-08-07 03:07:00,2.0324,2.0325,2.0323,2.0324,159800000.0
2007-08-07 03:08:00,2.0324,2.0324,2.03205,2.03205,220300002.0
2007-08-07 03:09:00,2.0321,2.0323,2.0321,2.03225,322499997.0
2007-08-07 03:10:00,2.0322,2.0323,2.03215,2.0322,219999998.0
2007-08-07 03:11:00,2.0322,2.0322,2.0321,2.0322,257099996.0
2007-08-07 03:12:00,2.03225,2.0323,2.03225,2.0323,10000000.0
2007-08-07 03:13:00,2.0323,2.0323,2.0323,2.0323,18000000.0
2007-08-07 03:14:00,2.0323,2.0323,2.03225,2.03225,34000000.0
2007-08-07 03:15:00,2.0323,2.0323,2.0323,2.0323,29200000.0
2007-08-07 03:16:00,2.0323,2.0323,2.0322,2.0322,79100000.0
2007-08-07 03:17:00,2.0322,2.0322,2.0322,2.0322,211300003.0
2007-08-07 03:18:00,2.03215,2.0322,2.03175,2.0318,588199999.0
2007-08-07 03:19:00,2.0318,2.0318,2.0318,2.0318,87300000.0
2007-08-07 03:20:00,2.0318,2.0318,2.0314,2.0314,217000000.0
2007-08-07 03:21:00,2.0315,2.0315,2.0311,2.0313,453600001.0
2007-08-07 03:22:00,2.0313,2.0313,2.0313,2.0313,130000000.0
2007-08-07 03:23:00,2.0313,2.0313,2.0313,2.0313,120700002.0
2007-08-07 03:24:00,2.0313,2.0314,2.0313,2.03135,197699999.0
2007-08-07 03:25:00,2.0314,2.0314,2.03135,2.0314,76899999.0
2007-08-07 03:26:00,2.0314,2.0314,2.0314,2.0314,69300000.0
2007-08-07 03:27:00,2.0314,2.0315,2.0311,2.0311,182600000.0
2007-08-07 03:28:00,2.0312,2.0312,2.03115,2.03115,212800003.0
2007-08-07 03:29:00,2.0312,2.0312,2.0312,2.0312,359799994.0
2007-08-07 03:30:00,2.0312,2.0312,2.0312,2.0312,189999999.0
2007-08-07 03:31:00,2.0312,2.0312,2.0312,2.0312,656099997.0
2007-08-07 03:32:00,2.0312,2.0315,2.0311,2.0311,391300001.0
2007-08-07 03:33:00,2.0311,2.0311,2.0309,2.0309,337900000.0
2007-08-07 03:34:00,2.0309,2.031,2.0309,2.031,168600002.0
2007-08-07 03:35:00,2.031,2.031,2.03095,2.031,178499996.0
2007-08-07 03:36:00,2.031,2.03115,2.031,2.0311,149699998.0
2007-08-07 03:37:00,2.0311,2.0313,2.03105,2.0311,504999992.0
2007-08-07 03:38:00,2.03105,2.0311,2.03105,2.0311,251399996.0
2007-08-07 03:39:00,2.0311,2.0312,2.0311,2.0312,166199998.0
2007-08-07 03:40:00,2.0312,2.0312,2.0311,2.0311,92800000.0
2007-08-07 03:41:00,2.0311,2.0311,2.0311,2.0311,78999999.0
2007-08-07 03:42:00,2.0311,2.0311,2.0311,2.0311,70600000.0
2007-08-07 03:43:00,2.0311,2.0312,2.031,2.0312,231700003.0
2007-08-07 03:44:00,2.0312,2.0312,2.03105,2.03105,278599999.0
2007-08-07 03:45:00,2.03105,2.0311,2.0309,2.031,373600002.0
2007-08-07 03:46:00,2.031,2.031,2.031,2.031,405999999.0
2007-08-07 03:47:00,2.031,2.03105,2.03095,2.031,402699998.0
2007-08-07 03:48:00,2.031,2.0313,2.031,2.031,524999994.0
2007-08-07 03:49:00,2.0311,2.0312,2.0311,2.03115,413199998.0
2007-08-07 03:50:00,2.03115,2.0313,2.031,2.0312,584600003.0
2007-08-07 03:51:00,2.0311,2.0314,2.0311,2.0312,186799999.0
2007-08-07 03:52:00,2.0311,2.0312,2.03105,2.0311,370400000.0
2007-08-07 03:53:00,2.0311,2.0312,2.0311,2.0311,424500001.0
2007-08-07 03:54:00,2.0311,2.0312,2.0311,2.0312,338699999.0
2007-08-07 03:55:00,2.0311,2.0313,2.0311,2.0313,433799996.0
2007-08-07 03:56:00,2.0314,2.0314,2.0312,2.0312,116700001.0
2007-08-07 03:57:00,2.0312,2.0312,2.0312,2.0312,333200005.0
2007-08-07 03:58:00,2.0312,2.0312,2.031,2.03115,469699999.0
2007-08-07 03:59:00,2.03115,2.0312,2.03115,2.0312,183799998.0
2007-08-07 04:00:00,2.0312,2.0312,2.0312,2.0312,184599999.0
2007-08-07 04:01:00,2.0312,2.0315,2.0312,2.0315,662999997.0
2007-08-07 04:02:00,2.0315,2.03165,2.0315,2.03165,23500000.0
2007-08-07 04:03:00,2.0317,2.0317,2.03165,2.03165,13600000.0
2007-08-07 04:04:00,2.03175,2.03175,2.03175,2.03175,3200000.0
2007-08-07 04:05:00,2.03175,2.03185,2.03165,2.03165,24700000.0
2007-08-07 04:06:00,2.0317,2.0317,2.03165,2.03165,11200000.0
2007-08-07 04:07:00,2.03165,2.03165,2.03165,2.03165,1600000.0
2007-08-07 04:08:00,2.03165,2.03165,2.0316,2.0316,6400000.0
2007-08-07 04:09:00,2.0315,2.0316,2.0315,2.0316,123999999.0
2007-08-07 04:10:00,2.0314,2.03151,2.03129,2.03129,592200000.0
2007-08-07 04:11:00,2.0316,2.0316,2.0315,2.0315,226700004.0
2007-08-07 04:12:00,2.0315,2.0315,2.0315,2.0315,77400000.0
2007-08-07 04:13:00,2.0315,2.0315,2.0315,2.0315,54000000.0
2007-08-07 04:14:00,2.0315,2.0315,2.03145,2.03145,121100000.0
2007-08-07 04:15:00,2.03145,2.0315,2.03145,2.0315,49200000.0
2007-08-07 04:16:00,2.0315,2.0315,2.03125,2.0313,168999999.0
2007-08-07 04:17:00,2.0313,2.0315,2.0313,2.0315,468899997.0
2007-08-07 04:18:00,2.0315,2.0315,2.0314,2.0314,46299999.0
2007-08-07 04:19:00,2.0314,2.0314,2.0314,2.0314,9500000.0
2007-08-07 04:20:00,2.0314,2.0314,2.03125,2.03125,159100002.0
2007-08-07 04:21:00,2.03125,2.03125,2.0312,2.03125,165600000.0
2007-08-07 04:22:00,2.0312,2.0312,2.0311,2.0311,585500009.0
2007-08-07 04:23:00,2.0311,2.0311,2.0311,2.0311,192100000.0
2007-08-07 04:24:00,2.0311,2.0311,2.031,2.031,66700000.0
2007-08-07 04:25:00,2.031,2.0311,2.031,2.031,170299994.0
2007-08-07 04:26:00,2.0311,2.0311,2.031,2.031,279699986.0
2007-08-07 04:27:00,2.031,2.0313,2.031,2.0313,372899998.0
2007-08-07 04:28:00,2.0313,2.0313,2.0311,2.0312,179599999.0
2007-08-07 04:29:00,2.0313,2.0313,2.0313,2.0313,61200000.0
2007-08-07 04:30:00,2.0313,2.0315,2.0313,2.0314,207400000.0
2007-08-07 04:31:00,2.0314,2.0314,2.0313,2.0314,271800000.0
2007-08-07 04:32:00,2.0314,2.0317,2.0314,2.0316,141400001.0
2007-08-07 04:33:00,2.0315,2.0315,2.03115,2.0312,664699997.0
2007-08-07 04:34:00,2.0312,2.0313,2.03115,2.0313,389000000.0
2007-08-07 04:35:00,2.03125,2.0313,2.03125,2.0313,187900000.0
2007-08-07 04:36:00,2.0313,2.0313,2.03125,2.0313,52000000.0
2007-08-07 04:37:00,2.0313,2.0313,2.0312,2.0312,214900002.0
2007-08-07 04:38:00,2.0312,2.03135,2.03115,2.03115,422700001.0
2007-08-07 04:39:00,2.0312,2.0313,2.03115,2.0313,259499996.0
2007-08-07 04:40:00,2.03125,2.0313,2.03115,2.0313,181100002.0
2007-08-07 04:41:00,2.0313,2.0313,2.0313,2.0313,59600000.0
2007-08-07 04:42:00,2.0313,2.0313,2.0313,2.0313,48000000.0
2007-08-07 04:43:00,2.0313,2.0313,2.03125,2.0313,62200000.0
2007-08-07 04:44:00,2.0313,2.0313,2.0312,2.0312,235500000.0
2007-08-07 04:45:00,2.0312,2.0312,2.031,2.031,436600005.0
2007-08-07 04:46:00,2.031,2.031,2.031,2.031,167600003.0
2007-08-07 04:47:00,2.031,2.031,2.03095,2.031,98000000.0
2007-08-07 04:48:00,2.03095,2.031,2.03095,2.031,104800000.0
2007-08-07 04:49:00,2.031,2.031,2.031,2.031,239600005.0
2007-08-07 04:50:00,2.031,2.031,2.031,2.031,152800003.0
2007-08-07 04:51:00,2.031,2.0312,2.031,2.0311,233000001.0
2007-08-07 04:52:00,2.0311,2.0311,2.03095,2.031,471100006.0
2007-08-07 04:53:00,2.0309,2.0309,2.0308,2.0309,285700000.0
2007-08-07 04:54:00,2.0309,2.0309,2.0309,2.0309,26400000.0
2007-08-07 04:55:00,2.0309,2.0309,2.0308,2.0308,235500002.0
2007-08-07 04:56:00,2.0308,2.0309,2.03075,2.0309,387299999.0
2007-08-07 04:57:00,2.03085,2.0309,2.03075,2.0308,210900000.0
2007-08-07 04:58:00,2.0308,2.0311,2.0308,2.031,641400011.0
2007-08-07 04:59:00,2.031,2.031,2.031,2.031,202200000.0
2007-08-07 05:00:00,2.031,2.0311,2.031,2.0311,164000001.0
2007-08-07 05:01:00,2.0311,2.0312,2.0311,2.0311,647499994.0
2007-08-07 05:02:00,2.03125,2.0313,2.03125,2.0313,52000000.0
2007-08-07 05:03:00,2.0313,2.0315,2.0313,2.0313,297200003.0
2007-08-07 05:04:00,2.0313,2.0313,2.03125,2.0313,136300002.0
2007-08-07 05:05:00,2.0313,2.0313,2.0313,2.0313,148200001.0
2007-08-07 05:06:00,2.0313,2.0315,2.0313,2.0315,278599995.0
2007-08-07 05:07:00,2.0315,2.0315,2.0315,2.0315,202000001.0
2007-08-07 05:08:00,2.0315,2.0315,2.0315,2.0315,40300000.0
2007-08-07 05:09:00,2.0315,2.0315,2.0312,2.0312,398199996.0
2007-08-07 05:10:00,2.0312,2.0312,2.0312,2.0312,112500000.0
2007-08-07 05:11:00,2.0312,2.0312,2.03115,2.0312,281399996.0
2007-08-07 05:12:00,2.0312,2.0312,2.03115,2.0312,220299997.0
2007-08-07 05:13:00,2.0312,2.0312,2.0312,2.0312,146000000.0
2007-08-07 05:14:00,2.0312,2.0312,2.0312,2.0312,381899997.0
2007-08-07 05:15:00,2.0312,2.0313,2.0312,2.0313,268600004.0
2007-08-07 05:16:00,2.031,2.03111,2.03092,2.03111,131200002.0
2007-08-07 05:17:00,2.0313,2.0313,2.0313,2.0313,13500000.0
2007-08-07 05:18:00,2.0313,2.0313,2.0312,2.0312,109700004.0
2007-08-07 05:19:00,2.0312,2.0312,2.0312,2.0312,172700006.0
2007-08-07 05:20:00,2.0312,2.0315,2.0312,2.0312,325200003.0
2007-08-07 05:21:00,2.0312,2.0312,2.0312,2.0312,250499994.0
2007-08-07 05:22:00,2.0312,2.0312,2.03105,2.03105,195599999.0
2007-08-07 05:23:00,2.0311,2.0312,2.0311,2.0312,656399992.0
2007-08-07 05:24:00,2.0312,2.0312,2.0312,2.0312,8000000.0
2007-08-07 05:25:00,2.0312,2.0312,2.0311,2.0311,40299999.0
2007-08-07 05:26:00,2.0311,2.0311,2.03105,2.0311,604599996.0
2007-08-07 05:27:00,2.0311,2.0311,2.0311,2.0311,80800000.0
2007-08-07 05:28:00,2.0311,2.0312,2.03105,2.0312,226600000.0
2007-08-07 05:29:00,2.0312,2.0312,2.0311,2.0311,228199998.0
2007-08-07 05:30:00,2.0311,2.0311,2.0311,2.0311,19000000.0
2007-08-07 05:31:00,2.0311,2.0311,2.0311,2.0311,5500000.0
2007-08-07 05:32:00,2.0312,2.0312,2.031,2.031,353899992.0
2007-08-07 05:33:00,2.031,2.031,2.031,2.031,893100000.0
2007-08-07 05:34:00,2.031,2.0311,2.031,2.0311,356700000.0
2007-08-07 05:35:00,2.0312,2.0312,2.0312,2.0312,190499999.0
2007-08-07 05:36:00,2.0312,2.0312,2.0312,2.0312,100500000.0
2007-08-07 05:37:00,2.0312,2.0312,2.0311,2.0311,81899999.0
2007-08-07 05:38:00,2.0311,2.0311,2.03095,2.031,307700003.0
2007-08-07 05:39:00,2.0311,2.0311,2.0311,2.0311,44099999.0
2007-08-07 05:40:00,2.03098,2.03105,2.03098,2.03105,85399999.0
2007-08-07 05:41:00,2.0311,2.0311,2.0311,2.0311,22700000.0
2007-08-07 05:42:00,2.0311,2.0311,2.0311,2.0311,13900000.0
2007-08-07 05:43:00,2.0312,2.0312,2.03115,2.0312,64200000.0
2007-08-07 05:44:00,2.0312,2.0313,2.0312,2.0313,33400000.0
2007-08-07 05:45:00,2.0313,2.0313,2.03125,2.0313,55200000.0
2007-08-07 05:46:00,2.0313,2.0316,2.0313,2.0315,1034800010.0
2007-08-07 05:47:00,2.0315,2.0315,2.0315,2.0315,31800000.0
2007-08-07 05:48:00,2.0313,2.0313,2.0313,2.0313,141500002.0
2007-08-07 05:49:00,2.0313,2.0314,2.03125,2.03125,71300000.0
2007-08-07 05:50:00,2.0313,2.0313,2.0313,2.0313,206599999.0
2007-08-07 05:51:00,2.0313,2.0313,2.0312,2.0313,674400004.0
2007-08-07 05:52:00,2.0313,2.0313,2.03125,2.03125,206800005.0
2007-08-07 05:53:00,2.0313,2.0314,2.0313,2.0314,337500000.0
2007-08-07 05:54:00,2.0314,2.0314,2.0313,2.0313,190899997.0
2007-08-07 05:55:00,2.0313,2.0313,2.0312,2.0313,69300000.0
2007-08-07 05:56:00,2.0313,2.0313,2.0312,2.0313,293399999.0
2007-08-07 05:57:00,2.0313,2.0313,2.0312,2.0313,339100002.0
2007-08-07 05:58:00,2.0313,2.0313,2.0313,2.0313,22400000.0
2007-08-07 05:59:00,2.0313,2.0313,2.0313,2.0313,36000000.0
2007-08-07 06:00:00,2.0313,2.0313,2.0313,2.0313,22400000.0
2007-08-07 06:01:00,2.0313,2.0313,2.0313,2.0313,29200000.0
2007-08-07 06:02:00,2.0313,2.0313,2.03125,2.03125,107200001.0
2007-08-07 06:03:00,2.0313,2.0313,2.0313,2.0313,95400000.0
2007-08-07 06:04:00,2.0313,2.0313,2.0313,2.0313,80700000.0
2007-08-07 06:05:00,2.0313,2.0315,2.0313,2.03145,113700000.0
2007-08-07 06:06:00,2.0314,2.0314,2.03125,2.0313,242900000.0
2007-08-07 06:07:00,2.0313,2.0313,2.0313,2.0313,333000001.0
2007-08-07 06:08:00,2.0313,2.0313,2.03125,2.0313,204100006.0
2007-08-07 06:09:00,2.0313,2.0313,2.0311,2.0311,159900001.0
2007-08-07 06:10:00,2.0313,2.0313,2.0311,2.0311,476500003.0
2007-08-07 06:11:00,2.0311,2.0312,2.0311,2.0312,411800002.0
2007-08-07 06:12:00,2.0312,2.0313,2.0312,2.0313,110500001.0
2007-08-07 06:13:00,2.0313,2.0313,2.0313,2.0313,24700000.0
2007-08-07 06:14:00,2.0313,2.0313,2.0309,2.0309,425400003.0
2007-08-07 06:15:00,2.0309,2.0312,2.0309,2.0312,628300002.0
2007-08-07 06:16:00,2.0312,2.0315,2.031,2.0315,530999994.0
2007-08-07 06:17:00,2.0314,2.0322,2.0314,2.0322,972499997.0
2007-08-07 06:18:00,2.0322,2.0323,2.03205,2.0323,623399996.0
2007-08-07 06:19:00,2.0322,2.0325,2.0321,2.0325,1225299995.0
2007-08-07 06:20:00,2.0323,2.0328,2.0322,2.0325,922600005.0
2007-08-07 06:21:00,2.0325,2.0328,2.0325,2.0327,711100000.0
2007-08-07 06:22:00,2.0326,2.0326,2.0324,2.0325,674999992.0
2007-08-07 06:23:00,2.03245,2.0327,2.03245,2.0325,350199999.0
2007-08-07 06:24:00,2.0325,2.0326,2.0325,2.0326,118300002.0
2007-08-07 06:25:00,2.0326,2.0326,2.0325,2.0325,98500002.0
2007-08-07 06:26:00,2.0325,2.0326,2.0325,2.0325,307200003.0
2007-08-07 06:27:00,2.0325,2.0325,2.0325,2.0325,223700003.0
2007-08-07 06:28:00,2.0325,2.0327,2.0325,2.0326,482299998.0
2007-08-07 06:29:00,2.0326,2.0326,2.03245,2.0325,622300001.0
2007-08-07 06:30:00,2.0325,2.0326,2.03245,2.0325,315300000.0
2007-08-07 06:31:00,2.0325,2.0325,2.0325,2.0325,477700008.0
2007-08-07 06:32:00,2.0325,2.0325,2.0325,2.0325,504000008.0
2007-08-07 06:33:00,2.0325,2.0325,2.0325,2.0325,193400002.0
2007-08-07 06:34:00,2.0325,2.0325,2.0325,2.0325,150500001.0
2007-08-07 06:35:00,2.0325,2.0326,2.03245,2.0325,148600000.0
2007-08-07 06:36:00,2.0326,2.0328,2.0325,2.0327,298199997.0
2007-08-07 06:37:00,2.0327,2.0328,2.0327,2.0328,685899993.0
2007-08-07 06:38:00,2.0328,2.0333,2.0328,2.0332,1054400003.0
2007-08-07 06:39:00,2.0333,2.0333,2.03295,2.033,909700004.0
2007-08-07 06:40:00,2.033,2.0331,2.033,2.0331,473000014.0
2007-08-07 06:41:00,2.0331,2.0331,2.0329,2.0329,95100003.0
2007-08-07 06:42:00,2.0329,2.0329,2.03285,2.0329,372900008.0
2007-08-07 06:43:00,2.0329,2.0332,2.0329,2.033,533300002.0
2007-08-07 06:44:00,2.033,2.0331,2.03265,2.03265,512000000.0
2007-08-07 06:45:00,2.0327,2.033,2.03265,2.0329,286700003.0
2007-08-07 06:46:00,2.0329,2.033,2.0328,2.0328,388800002.0
2007-08-07 06:47:00,2.0329,2.033,2.03275,2.0328,1067900009.0
2007-08-07 06:48:00,2.03295,2.033,2.03295,2.033,132800004.0
2007-08-07 06:49:00,2.033,2.0331,2.033,2.0331,103200003.0
2007-08-07 06:50:00,2.0331,2.0331,2.0329,2.0329,337200002.0
2007-08-07 06:51:00,2.0329,2.0329,2.0329,2.0329,57999998.0
2007-08-07 06:52:00,2.0329,2.0329,2.0328,2.0328,382899999.0
2007-08-07 06:53:00,2.0328,2.0328,2.0328,2.0328,28800000.0
2007-08-07 06:54:00,2.0328,2.0328,2.03275,2.03275,398700001.0
2007-08-07 06:55:00,2.03275,2.0328,2.0327,2.0328,171100000.0
2007-08-07 06:56:00,2.03242,2.03262,2.03233,2.03262,1887200004.0
2007-08-07 06:57:00,2.0328,2.0328,2.0325,2.0326,453700004.0
2007-08-07 06:58:00,2.0326,2.0326,2.0326,2.0326,98200003.0
2007-08-07 06:59:00,2.0326,2.0326,2.0326,2.0326,158200002.0
2007-08-07 07:00:00,2.0326,2.033,2.0326,2.0329,601400000.0
2007-08-07 07:01:00,2.0329,2.0329,2.0328,2.0328,124000000.0
2007-08-07 07:02:00,2.0328,2.0329,2.0328,2.0329,551300001.0
2007-08-07 07:03:00,2.0329,2.0329,2.03285,2.03285,602699998.0
2007-08-07 07:04:00,2.0329,2.033,2.03285,2.033,174000000.0
2007-08-07 07:05:00,2.033,2.033,2.0328,2.0328,48500001.0
2007-08-07 07:06:00,2.0328,2.0328,2.0328,2.0328,607199999.0
2007-08-07 07:07:00,2.0329,2.0329,2.0327,2.0328,716600004.0
2007-08-07 07:08:00,2.0329,2.033,2.0327,2.0327,420100001.0
2007-08-07 07:09:00,2.0327,2.0328,2.0327,2.0328,703999996.0
2007-08-07 07:10:00,2.0328,2.033,2.0328,2.0329,169699998.0
2007-08-07 07:11:00,2.0331,2.0332,2.0329,2.0332,363699999.0
2007-08-07 07:12:00,2.0332,2.0333,2.03285,2.0329,674599998.0
2007-08-07 07:13:00,2.0329,2.0332,2.0329,2.0332,1693099961.0
2007-08-07 07:14:00,2.0332,2.0332,2.03315,2.0332,545199985.0
2007-08-07 07:15:00,2.0332,2.0335,2.033,2.0334,1426199988.0
2007-08-07 07:16:00,2.03335,2.0336,2.0331,2.0331,1184400001.0
2007-08-07 07:17:00,2.0333,2.0334,2.03275,2.033,1347499989.0
2007-08-07 07:18:00,2.033,2.0332,2.03265,2.03275,890000007.0
2007-08-07 07:19:00,2.03275,2.0328,2.0327,2.0327,525100009.0
2007-08-07 07:20:00,2.0326,2.0327,2.0325,2.0327,511899996.0
2007-08-07 07:21:00,2.0327,2.0328,2.0326,2.0326,642699995.0
2007-08-07 07:22:00,2.0326,2.0329,2.0326,2.0328,219300002.0
2007-08-07 07:23:00,2.0327,2.0327,2.0327,2.0327,102400000.0
2007-08-07 07:24:00,2.0327,2.0328,2.0326,2.03265,484600002.0
2007-08-07 07:25:00,2.0327,2.0327,2.0326,2.0326,110500000.0
2007-08-07 07:26:00,2.0328,2.0328,2.03255,2.0326,546299996.0
2007-08-07 07:27:00,2.0326,2.0328,2.0326,2.0326,184200000.0
2007-08-07 07:28:00,2.0326,2.0327,2.0326,2.0326,254499999.0
2007-08-07 07:29:00,2.0326,2.0326,2.03255,2.03255,123300000.0
2007-08-07 07:30:00,2.03255,2.0326,2.0324,2.0325,171100000.0
2007-08-07 07:31:00,2.0324,2.0325,2.0321,2.0322,400800001.0
2007-08-07 07:32:00,2.0322,2.0322,2.0322,2.0322,68200000.0
2007-08-07 07:33:00,2.0322,2.0322,2.0322,2.0322,93800000.0
2007-08-07 07:34:00,2.0322,2.0322,2.03215,2.0322,174999998.0
2007-08-07 07:35:00,2.0322,2.0322,2.03215,2.0322,453000001.0
2007-08-07 07:36:00,2.0322,2.0322,2.0322,2.0322,112800002.0
2007-08-07 07:37:00,2.0322,2.0322,2.0322,2.0322,194000000.0
2007-08-07 07:38:00,2.0323,2.0323,2.0323,2.0323,49000000.0
2007-08-07 07:39:00,2.0323,2.0323,2.03225,2.0323,41000000.0
2007-08-07 07:40:00,2.0323,2.0323,2.0319,2.03195,633400001.0
2007-08-07 07:41:00,2.03195,2.032,2.03195,2.032,267300003.0
2007-08-07 07:42:00,2.03205,2.0321,2.03185,2.03185,291700002.0
2007-08-07 07:43:00,2.0319,2.0319,2.03175,2.0319,528800002.0
2007-08-07 07:44:00,2.0319,2.0319,2.0319,2.0319,388200006.0
2007-08-07 07:45:00,2.0319,2.0322,2.0319,2.0321,938700000.0
2007-08-07 07:46:00,2.0321,2.0325,2.0321,2.0325,171100000.0
2007-08-07 07:47:00,2.0325,2.0325,2.0322,2.0324,586400009.0
2007-08-07 07:48:00,2.0324,2.0327,2.0324,2.0324,900099996.0
2007-08-07 07:49:00,2.0324,2.0324,2.0323,2.0324,568699989.0
2007-08-07 07:50:00,2.0324,2.0326,2.0324,2.0324,240900004.0
2007-08-07 07:51:00,2.0324,2.0324,2.0323,2.0323,388500008.0
2007-08-07 07:52:00,2.0323,2.0325,2.03225,2.0323,456699999.0
2007-08-07 07:53:00,2.0324,2.0325,2.03235,2.03235,420099995.0
2007-08-07 07:54:00,2.0324,2.0324,2.0323,2.0323,484300000.0
2007-08-07 07:55:00,2.0323,2.0323,2.032,2.032,830000014.0
2007-08-07 07:56:00,2.032,2.032,2.0319,2.0319,765300009.0
2007-08-07 07:57:00,2.0319,2.0319,2.03185,2.0319,246299994.0
2007-08-07 07:58:00,2.0319,2.0319,2.0318,2.0318,119800000.0
2007-08-07 07:59:00,2.0318,2.0318,2.0315,2.0316,439100000.0
2007-08-07 08:00:00,2.0316,2.0316,2.03125,2.0314,1054500011.0
2007-08-07 08:01:00,2.0314,2.0316,2.03135,2.0315,450699999.0
2007-08-07 08:02:00,2.0315,2.0316,2.03135,2.0316,878600017.0
2007-08-07 08:03:00,2.0316,2.03185,2.0316,2.03185,976100005.0
2007-08-07 08:04:00,2.03175,2.032,2.03175,2.032,847600008.0
2007-08-07 08:05:00,2.032,2.0321,2.0319,2.0321,148300002.0
2007-08-07 08:06:00,2.032,2.0321,2.03185,2.0321,855600004.0
2007-08-07 08:07:00,2.032,2.032,2.032,2.032,157300000.0
2007-08-07 08:08:00,2.032,2.032,2.03195,2.032,40000000.0
2007-08-07 08:09:00,2.032,2.032,2.03175,2.0319,977600006.0
2007-08-07 08:10:00,2.0319,2.0319,2.03185,2.03185,171299998.0
2007-08-07 08:11:00,2.0319,2.03195,2.03185,2.03195,434399992.0
2007-08-07 08:12:00,2.032,2.03205,2.0319,2.0319,823499994.0
2007-08-07 08:13:00,2.0319,2.032,2.0319,2.032,651900008.0
2007-08-07 08:14:00,2.032,2.032,2.032,2.032,238800000.0
2007-08-07 08:15:00,2.0321,2.0321,2.03185,2.0319,499099999.0
2007-08-07 08:16:00,2.0319,2.032,2.0319,2.0319,302700002.0
2007-08-07 08:17:00,2.0318,2.0318,2.0309,2.0311,1579599998.0
2007-08-07 08:18:00,2.0312,2.0312,2.0308,2.031,1579599998.0
2007-08-07 08:19:00,2.031,2.031,2.0309,2.0309,434000002.0
2007-08-07 08:20:00,2.0309,2.0309,2.03085,2.0309,318499999.0
2007-08-07 08:21:00,2.03085,2.031,2.03085,2.0309,390600002.0
2007-08-07 08:22:00,2.0309,2.031,2.0301,2.03025,1861299996.0
2007-08-07 08:23:00,2.03025,2.0303,2.0301,2.0301,1014599993.0
2007-08-07 08:24:00,2.03005,2.0303,2.03,2.0302,574800002.0
2007-08-07 08:25:00,2.0302,2.0303,2.0301,2.0303,529999996.0
2007-08-07 08:26:00,2.0303,2.0304,2.03015,2.03015,1404699984.0
2007-08-07 08:27:00,2.0302,2.0303,2.03015,2.0302,520400007.0
2007-08-07 08:28:00,2.0302,2.0306,2.0302,2.0306,439899997.0
2007-08-07 08:29:00,2.0306,2.0307,2.0305,2.0305,777799989.0
2007-08-07 08:30:00,2.0306,2.0307,2.0305,2.0306,1113699986.0
2007-08-07 08:31:00,2.0306,2.0306,2.0304,2.0306,928399987.0
2007-08-07 08:32:00,2.0306,2.0307,2.03055,2.0306,146300000.0
2007-08-07 08:33:00,2.0306,2.0307,2.0305,2.0306,423000002.0
2007-08-07 08:34:00,2.0307,2.0309,2.03065,2.0308,621500001.0
2007-08-07 08:35:00,2.0308,2.0309,2.03075,2.0309,599000001.0
2007-08-07 08:36:00,2.0309,2.0311,2.03075,2.0311,1675300000.0
2007-08-07 08:37:00,2.0311,2.0311,2.031,2.03105,249799998.0
2007-08-07 08:38:00,2.03105,2.0316,2.03095,2.0313,1022499991.0
2007-08-07 08:39:00,2.0313,2.0314,2.0312,2.0313,1005799993.0
2007-08-07 08:40:00,2.0313,2.0314,2.03105,2.0311,472600000.0
2007-08-07 08:41:00,2.0312,2.0312,2.0305,2.0305,673000001.0
2007-08-07 08:42:00,2.0305,2.0307,2.0303,2.0305,1561800004.0
2007-08-07 08:43:00,2.0306,2.0306,2.0303,2.0304,1010499993.0
2007-08-07 08:44:00,2.0304,2.0304,2.03025,2.0303,605999999.0
2007-08-07 08:45:00,2.0303,2.0303,2.03015,2.0302,798500006.0
2007-08-07 08:46:00,2.0302,2.0306,2.0302,2.0305,1473200004.0
2007-08-07 08:47:00,2.0305,2.0305,2.0301,2.0302,860399995.0
2007-08-07 08:48:00,2.0302,2.0303,2.02945,2.0295,1973400002.0
2007-08-07 08:49:00,2.0295,2.0296,2.0294,2.0295,1070099999.0
2007-08-07 08:50:00,2.0295,2.02955,2.0294,2.0294,1070099999.0
2007-08-07 08:51:00,2.0294,2.02955,2.0294,2.0295,917199997.0
2007-08-07 08:52:00,2.0295,2.0297,2.02945,2.0295,632700000.0
2007-08-07 08:53:00,2.0295,2.0296,2.02945,2.0296,241100000.0
2007-08-07 08:54:00,2.0297,2.0297,2.02955,2.0296,217500001.0
2007-08-07 08:55:00,2.0297,2.0299,2.0296,2.02985,512500003.0
2007-08-07 08:56:00,2.0299,2.0299,2.0296,2.0296,597000002.0
2007-08-07 08:57:00,2.0296,2.0298,2.0294,2.02965,1153199998.0
2007-08-07 08:58:00,2.0297,2.0297,2.02935,2.02935,579199997.0
2007-08-07 08:59:00,2.02935,2.0296,2.0293,2.0294,1306900004.0
2007-08-07 09:00:00,2.02935,2.0298,2.0292,2.0298,1813699998.0
2007-08-07 09:01:00,2.0298,2.0299,2.0296,2.0297,1620569892.0
2007-08-07 09:02:00,2.0297,2.0298,2.02965,2.0298,733199998.0
2007-08-07 09:03:00,2.02975,2.0298,2.0295,2.02955,578300005.0
2007-08-07 09:04:00,2.0296,2.0298,2.0296,2.0297,563800001.0
2007-08-07 09:05:00,2.0297,2.0297,2.0293,2.0293,980399993.0
2007-08-07 09:06:00,2.0293,2.0295,2.0293,2.0293,980399993.0
2007-08-07 09:07:00,2.0293,2.0295,2.0293,2.02935,459300000.0
2007-08-07 09:08:00,2.02935,2.0294,2.02915,2.0293,1875900003.0
2007-08-07 09:09:00,2.0293,2.0294,2.0292,2.0293,595099992.0
2007-08-07 09:10:00,2.0293,2.02965,2.0293,2.02955,1583800004.0
2007-08-07 09:11:00,2.02955,2.0297,2.0295,2.02955,1071400005.0
2007-08-07 09:12:00,2.02955,2.02955,2.0294,2.02945,148000000.0
2007-08-07 09:13:00,2.0295,2.0297,2.0292,2.0292,1120299998.0
2007-08-07 09:14:00,2.0292,2.0295,2.029,2.0295,1193299994.0
2007-08-07 09:15:00,2.0295,2.0296,2.02945,2.02945,1103100002.0
2007-08-07 09:16:00,2.02945,2.02945,2.02935,2.0294,218000000.0
2007-08-07 09:17:00,2.02935,2.0294,2.02865,2.02885,846500002.0
2007-08-07 09:18:00,2.0289,2.0289,2.0287,2.0288,1041900002.0
2007-08-07 09:19:00,2.0287,2.0291,2.0285,2.0286,2067399996.0
2007-08-07 09:20:00,2.0282,2.0282,2.0272,2.0273,2067399996.0
2007-08-07 09:21:00,2.0276,2.0279,2.0272,2.0273,2067399996.0
2007-08-07 09:22:00,2.02725,2.0276,2.0272,2.0275,2067399996.0
2007-08-07 09:23:00,2.0275,2.0277,2.02735,2.0276,814399996.0
2007-08-07 09:24:00,2.0276,2.02775,2.0275,2.0277,700800001.0
2007-08-07 09:25:00,2.0277,2.0279,2.02755,2.0277,1281099999.0
2007-08-07 09:26:00,2.02775,2.0279,2.0272,2.0272,1843499999.0
2007-08-07 09:27:00,2.0272,2.0272,2.0266,2.0267,1983599999.0
2007-08-07 09:28:00,2.0269,2.0271,2.0269,2.0269,1983599999.0
2007-08-07 09:29:00,2.027,2.027,2.0263,2.0266,1983599999.0
2007-08-07 09:30:00,2.0266,2.0268,2.0263,2.02675,1983599999.0
2007-08-07 09:31:00,2.0268,2.0273,2.0267,2.0273,1590399997.0
2007-08-07 09:32:00,2.0274,2.0279,2.0274,2.0279,1590399997.0
2007-08-07 09:33:00,2.0278,2.028,2.0277,2.0278,1590399997.0
2007-08-07 09:34:00,2.0277,2.0278,2.0275,2.0276,1590399997.0
2007-08-07 09:35:00,2.0277,2.0278,2.02755,2.0276,1590399997.0
2007-08-07 09:36:00,2.02765,2.0278,2.02745,2.0276,1446699992.0
2007-08-07 09:37:00,2.0276,2.0277,2.02745,2.0275,1477787498.0
2007-08-07 09:38:00,2.0275,2.0278,2.0275,2.0278,779099999.0
2007-08-07 09:39:00,2.0277,2.028,2.02755,2.0279,1297800004.0
2007-08-07 09:40:00,2.02785,2.0279,2.02775,2.0278,318499995.0
2007-08-07 09:41:00,2.02775,2.0279,2.02765,2.0277,788899998.0
2007-08-07 09:42:00,2.0277,2.0278,2.0276,2.0276,746500008.0
2007-08-07 09:43:00,2.0276,2.0278,2.0276,2.0276,1224099994.0
2007-08-07 09:44:00,2.0276,2.0276,2.0273,2.02745,1262100008.0
2007-08-07 09:45:00,2.0275,2.0275,2.0271,2.0271,1862000002.0
2007-08-07 09:46:00,2.0269,2.0274,2.0267,2.027,1513300010.0
2007-08-07 09:47:00,2.02695,2.0273,2.0269,2.0273,1513300010.0
2007-08-07 09:48:00,2.0273,2.0273,2.0269,2.027,1166899997.0
2007-08-07 09:49:00,2.027,2.027,2.0262,2.0264,512499996.0
2007-08-07 09:50:00,2.0263,2.0271,2.0263,2.0267,512499996.0
2007-08-07 09:51:00,2.0269,2.0269,2.02675,2.02675,512499996.0
2007-08-07 09:52:00,2.0268,2.0272,2.0268,2.0271,1618700004.0
2007-08-07 09:53:00,2.0272,2.0274,2.0271,2.02735,1618700004.0
2007-08-07 09:54:00,2.0272,2.0273,2.0269,2.027,969599996.0
2007-08-07 09:55:00,2.0269,2.0275,2.0269,2.0273,969599996.0
2007-08-07 09:56:00,2.0272,2.0272,2.027,2.0271,969599996.0
2007-08-07 09:57:00,2.0272,2.0275,2.02715,2.0274,969599996.0
2007-08-07 09:58:00,2.0274,2.0276,2.0272,2.0272,1287000001.0
2007-08-07 09:59:00,2.0272,2.0272,2.0265,2.027,1699699998.0
2007-08-07 10:00:00,2.0271,2.0272,2.0267,2.0267,1699699998.0
2007-08-07 10:01:00,2.0267,2.027,2.0266,2.02685,1699699998.0
2007-08-07 10:02:00,2.0269,2.0272,2.0269,2.0272,1424699995.0
2007-08-07 10:03:00,2.0273,2.0276,2.0272,2.0274,1424699995.0
2007-08-07 10:04:00,2.0275,2.0276,2.0274,2.0275,1424699995.0
2007-08-07 10:05:00,2.0276,2.0276,2.0273,2.0274,1519099999.0
2007-08-07 10:06:00,2.0273,2.0273,2.027,2.027,1519099999.0
2007-08-07 10:07:00,2.02685,2.0269,2.02665,2.0267,1519099999.0
2007-08-07 10:08:00,2.0266,2.0266,2.0255,2.0256,1356799996.0
2007-08-07 10:09:00,2.0255,2.0258,2.0255,2.0257,1356799996.0
2007-08-07 10:10:00,2.0258,2.0258,2.0251,2.0253,1356799996.0
2007-08-07 10:11:00,2.0254,2.0256,2.02525,2.0255,1356799996.0
2007-08-07 10:12:00,2.0255,2.0256,2.0254,2.0256,1934500001.0
2007-08-07 10:13:00,2.0256,2.0257,2.0255,2.0257,1719300020.0
2007-08-07 10:14:00,2.0257,2.0259,2.0256,2.0258,1431699999.0
2007-08-07 10:15:00,2.0258,2.0261,2.0258,2.0259,1886199997.0
2007-08-07 10:16:00,2.0258,2.026,2.0257,2.0257,1557699994.0
2007-08-07 10:17:00,2.0258,2.0258,2.02545,2.0255,1188899999.0
2007-08-07 10:18:00,2.0256,2.0256,2.0253,2.0254,1702199995.0
2007-08-07 10:19:00,2.0254,2.0255,2.02535,2.0254,1590700000.0
2007-08-07 10:20:00,2.0255,2.0259,2.0255,2.0258,1652100001.0
2007-08-07 10:21:00,2.0257,2.0258,2.02555,2.0258,1652100001.0
2007-08-07 10:22:00,2.0258,2.0259,2.0256,2.0257,1997800010.0
2007-08-07 10:23:00,2.02585,2.02625,2.02575,2.02625,1997800010.0
2007-08-07 10:24:00,2.0264,2.0264,2.0261,2.0263,1939700000.0
2007-08-07 10:25:00,2.0262,2.0265,2.0262,2.0264,1939700000.0
2007-08-07 10:26:00,2.0265,2.0267,2.0263,2.0266,1939700000.0
2007-08-07 10:27:00,2.0267,2.0268,2.02635,2.02635,1939700000.0
2007-08-07 10:28:00,2.0264,2.0265,2.0262,2.02645,1994999994.0
2007-08-07 10:29:00,2.02645,2.0267,2.0264,2.02655,1021399991.0
2007-08-07 10:30:00,2.0266,2.02665,2.02645,2.02655,1584699999.0
2007-08-07 10:31:00,2.0266,2.0268,2.0265,2.0268,1526900010.0
2007-08-07 10:32:00,2.0266,2.0266,2.0264,2.0264,1902600015.0
2007-08-07 10:33:00,2.0262,2.0263,2.0262,2.0263,1902600015.0
2007-08-07 10:34:00,2.0263,2.0266,2.0263,2.0266,1457100001.0
2007-08-07 10:35:00,2.0268,2.0269,2.0266,2.0269,1457100001.0
2007-08-07 10:36:00,2.0268,2.0272,2.0268,2.0269,2035900008.0
2007-08-07 10:37:00,2.0271,2.0271,2.0266,2.0266,2035900008.0
2007-08-07 10:38:00,2.0266,2.0267,2.0263,2.0264,1929800009.0
2007-08-07 10:39:00,2.0264,2.0264,2.0264,2.0264,791300001.0
2007-08-07 10:40:00,2.0264,2.0264,2.026,2.0262,2068900002.0
2007-08-07 10:41:00,2.0261,2.0262,2.0259,2.0262,2068900002.0
2007-08-07 10:42:00,2.0263,2.0263,2.0258,2.026,2068900002.0
2007-08-07 10:43:00,2.0262,2.0262,2.0257,2.0258,2068900002.0
2007-08-07 10:44:00,2.0254,2.0254,2.0249,2.0249,2101699978.0
2007-08-07 10:45:00,2.025,2.0256,2.025,2.0254,2101699978.0
2007-08-07 10:46:00,2.0256,2.0256,2.0252,2.0254,2101699978.0
2007-08-07 10:47:00,2.0254,2.0254,2.0245,2.025,2076500005.0
2007-08-07 10:48:00,2.0251,2.0255,2.0251,2.0254,2076500005.0
2007-08-07 10:49:00,2.0254,2.0254,2.0252,2.0254,1138600000.0
2007-08-07 10:50:00,2.0254,2.0255,2.0251,2.02535,1423000000.0
2007-08-07 10:51:00,2.02535,2.0255,2.02535,2.02545,351300001.0
2007-08-07 10:52:00,2.02545,2.0255,2.02535,2.0254,396499999.0
2007-08-07 10:53:00,2.0254,2.0255,2.0252,2.0252,1268599993.0
2007-08-07 10:54:00,2.0252,2.0253,2.025,2.0251,1783399991.0
2007-08-07 10:55:00,2.0251,2.0253,2.0251,2.0252,2010000003.0
2007-08-07 10:56:00,2.0252,2.0253,2.0251,2.0251,1957800016.0
2007-08-07 10:57:00,2.025,2.025,2.0247,2.025,2042700003.0
2007-08-07 10:58:00,2.0251,2.0255,2.025,2.0252,2042700003.0
2007-08-07 10:59:00,2.0253,2.0257,2.0252,2.0257,2042700003.0
2007-08-07 11:00:00,2.0255,2.0257,2.0255,2.0257,1548800005.0
2007-08-07 11:01:00,2.0257,2.0259,2.0256,2.0258,1548800005.0
2007-08-07 11:02:00,2.0258,2.026,2.0258,2.0259,1604299990.0
2007-08-07 11:03:00,2.0259,2.026,2.0256,2.0257,1739299993.0
2007-08-07 11:04:00,2.0258,2.0259,2.0256,2.0257,1270000001.0
2007-08-07 11:05:00,2.02575,2.0259,2.0255,2.0257,1841499987.0
2007-08-07 11:06:00,2.0256,2.0258,2.0255,2.0257,1500800002.0
2007-08-07 11:07:00,2.0257,2.0258,2.0256,2.0258,1176300003.0
2007-08-07 11:08:00,2.0258,2.0259,2.0255,2.0259,1311196806.0
2007-08-07 11:09:00,2.0259,2.0261,2.0258,2.026,670100004.0
2007-08-07 11:10:00,2.026,2.02615,2.0259,2.02595,628699997.0
2007-08-07 11:11:00,2.02595,2.02595,2.0255,2.0257,1538100003.0
2007-08-07 11:12:00,2.0257,2.0258,2.0257,2.0257,1535900011.0
2007-08-07 11:13:00,2.02575,2.0259,2.0257,2.0257,638200001.0
2007-08-07 11:14:00,2.0257,2.026,2.0256,2.0257,1306500001.0
2007-08-07 11:15:00,2.0257,2.0264,2.0257,2.0263,1266899996.0
2007-08-07 11:16:00,2.0263,2.02645,2.0263,2.0263,896900003.0
2007-08-07 11:17:00,2.0263,2.0263,2.026,2.0261,2112099993.0
2007-08-07 11:18:00,2.0261,2.0262,2.026,2.026,1189199990.0
2007-08-07 11:19:00,2.0261,2.0264,2.026,2.0262,1189199990.0
2007-08-07 11:20:00,2.0262,2.0263,2.0261,2.0262,1672000006.0
2007-08-07 11:21:00,2.026,2.0263,2.026,2.0262,793600000.0
2007-08-07 11:22:00,2.0262,2.0263,2.0262,2.0263,793600000.0
2007-08-07 11:23:00,2.0263,2.0263,2.02615,2.0262,862900000.0
2007-08-07 11:24:00,2.0262,2.0262,2.026,2.0261,1010200002.0
2007-08-07 11:25:00,2.026,2.0262,2.02585,2.0259,1625700009.0
2007-08-07 11:26:00,2.0259,2.0261,2.0259,2.026,1668699975.0
2007-08-07 11:27:00,2.026,2.0261,2.0257,2.0259,1656899991.0
2007-08-07 11:28:00,2.0259,2.0259,2.0257,2.0258,1547799999.0
2007-08-07 11:29:00,2.0258,2.0259,2.0256,2.0259,1212199995.0
2007-08-07 11:30:00,2.0259,2.0262,2.0259,2.0262,1407800000.0
2007-08-07 11:31:00,2.0262,2.0262,2.026,2.0261,1607599995.0
2007-08-07 11:32:00,2.0261,2.0261,2.0259,2.0259,1683399992.0
2007-08-07 11:33:00,2.0259,2.0259,2.0259,2.0259,907900000.0
2007-08-07 11:34:00,2.026,2.0261,2.0258,2.0261,907900000.0
2007-08-07 11:35:00,2.0261,2.0261,2.026,2.026,253400000.0
2007-08-07 11:36:00,2.026,2.0263,2.0259,2.0263,759999997.0
2007-08-07 11:37:00,2.0263,2.0263,2.026,2.0261,1457500001.0
2007-08-07 11:38:00,2.0261,2.0263,2.0261,2.02625,1017399994.0
2007-08-07 11:39:00,2.02625,2.0266,2.02625,2.0265,1349999993.0
2007-08-07 11:40:00,2.0265,2.027,2.0265,2.02685,1982899992.0
2007-08-07 11:41:00,2.0269,2.0271,2.0268,2.0269,2145600016.0
2007-08-07 11:42:00,2.0269,2.02705,2.0268,2.02705,1711800008.0
2007-08-07 11:43:00,2.02705,2.02705,2.027,2.02705,414499999.0
2007-08-07 11:44:00,2.02705,2.0272,2.027,2.027,779300002.0
2007-08-07 11:45:00,2.027,2.0276,2.027,2.0276,1418600002.0
2007-08-07 11:46:00,2.0274,2.0279,2.0274,2.0276,789699998.0
2007-08-07 11:47:00,2.0277,2.0278,2.0276,2.0278,789699998.0
2007-08-07 11:49:00,2.02775,2.02775,2.02755,2.02755,1917620002.0
2007-08-07 11:50:00,2.02755,2.0276,2.02755,2.0276,330599992.0
2007-08-07 11:51:00,2.0276,2.0277,2.0275,2.02755,902100003.0
2007-08-07 11:52:00,2.0276,2.0277,2.0275,2.0276,445400004.0
2007-08-07 11:53:00,2.0276,2.0276,2.0275,2.0275,232599998.0
2007-08-07 11:54:00,2.02745,2.0275,2.0272,2.0272,1117499987.0
2007-08-07 11:55:00,2.0272,2.02745,2.0269,2.02725,1804899997.0
2007-08-07 11:56:00,2.02725,2.0273,2.0271,2.0272,1030500005.0
2007-08-07 11:57:00,2.0272,2.0273,2.0271,2.0272,644699997.0
2007-08-07 11:58:00,2.0272,2.0273,2.02695,2.027,1543699997.0
2007-08-07 11:59:00,2.027,2.0272,2.027,2.02705,1533000011.0
2007-08-07 12:00:00,2.0269,2.0271,2.0269,2.0271,566300001.0
2007-08-07 12:01:00,2.02705,2.02715,2.02695,2.0271,566300001.0
2007-08-07 12:02:00,2.0271,2.0272,2.02705,2.0272,593000000.0
2007-08-07 12:03:00,2.0271,2.0272,2.02695,2.0271,772500002.0
2007-08-07 12:04:00,2.0271,2.0271,2.027,2.027,501399992.0
2007-08-07 12:05:00,2.027,2.0271,2.0267,2.0268,905777149.0
2007-08-07 12:06:00,2.0268,2.0268,2.0267,2.0268,661599999.0
2007-08-07 12:07:00,2.02675,2.027,2.0267,2.0269,1414499982.0
2007-08-07 12:08:00,2.0269,2.0269,2.0267,2.0268,1637099987.0
2007-08-07 12:09:00,2.0268,2.0269,2.0267,2.0268,984799992.0
2007-08-07 12:10:00,2.0268,2.0268,2.02645,2.02645,1012599998.0
2007-08-07 12:11:00,2.02645,2.0266,2.0263,2.02645,1917299986.0
2007-08-07 12:12:00,2.02645,2.0268,2.02645,2.0267,572199996.0
2007-08-07 12:13:00,2.0267,2.0268,2.02665,2.0268,1440000002.0
2007-08-07 12:14:00,2.0268,2.0269,2.0268,2.0268,550153660.0
2007-08-07 12:15:00,2.0268,2.0268,2.02675,2.0268,431400001.0
2007-08-07 12:16:00,2.02675,2.0268,2.0267,2.0267,483599996.0
2007-08-07 12:17:00,2.0267,2.0269,2.0267,2.0267,312499999.0
2007-08-07 12:18:00,2.0267,2.0267,2.0265,2.0266,577300001.0
2007-08-07 12:19:00,2.0266,2.0268,2.02645,2.02645,1124800008.0
2007-08-07 12:20:00,2.0266,2.02675,2.0265,2.0267,1024400005.0
2007-08-07 12:21:00,2.0267,2.0267,2.0263,2.0265,1273499999.0
2007-08-07 12:22:00,2.0265,2.0266,2.0265,2.0266,175500000.0
2007-08-07 12:23:00,2.0266,2.0266,2.0264,2.0264,594799997.0
2007-08-07 12:24:00,2.0264,2.0266,2.0264,2.0266,619900003.0
2007-08-07 12:25:00,2.0266,2.0268,2.02655,2.0267,336199999.0
2007-08-07 12:26:00,2.0268,2.0268,2.0266,2.0266,270399999.0
2007-08-07 12:27:00,2.0266,2.0267,2.02655,2.0267,359600002.0
2007-08-07 12:28:00,2.0267,2.0269,2.0267,2.0268,838999994.0
2007-08-07 12:29:00,2.0268,2.0269,2.02665,2.0268,1251600002.0
2007-08-07 12:30:00,2.0268,2.0268,2.02665,2.02665,215100000.0
2007-08-07 12:31:00,2.0267,2.0271,2.02665,2.027,1469600007.0
2007-08-07 12:32:00,2.0271,2.0273,2.027,2.0273,2003399999.0
2007-08-07 12:33:00,2.0272,2.02765,2.0272,2.0273,2003399999.0
2007-08-07 12:34:00,2.02735,2.0275,2.0273,2.02745,963299996.0
2007-08-07 12:35:00,2.02745,2.02745,2.02715,2.0273,1703300004.0
2007-08-07 12:36:00,2.02725,2.0273,2.02705,2.02705,774100003.0
2007-08-07 12:37:00,2.0271,2.0272,2.02705,2.02715,232100000.0
2007-08-07 12:38:00,2.0272,2.0273,2.0272,2.0273,65900000.0
2007-08-07 12:39:00,2.02725,2.0274,2.0271,2.0271,374099996.0
2007-08-07 12:40:00,2.0271,2.0272,2.0271,2.0272,706799997.0
2007-08-07 12:41:00,2.0271,2.0272,2.0267,2.0267,706799997.0
2007-08-07 12:42:00,2.0268,2.0272,2.0268,2.0272,706799997.0
2007-08-07 12:43:00,2.0272,2.0272,2.027,2.0272,1588800020.0
2007-08-07 12:44:00,2.0272,2.0274,2.0272,2.0273,1241899996.0
2007-08-07 12:45:00,2.0273,2.0273,2.0272,2.0272,1144100001.0
2007-08-07 12:46:00,2.0272,2.0273,2.02705,2.02705,929999997.0
2007-08-07 12:47:00,2.0272,2.0272,2.02705,2.0271,755500007.0
2007-08-07 12:48:00,2.0271,2.0272,2.02705,2.0271,980300001.0
2007-08-07 12:49:00,2.0271,2.0272,2.0271,2.0272,768500001.0
2007-08-07 12:50:00,2.02715,2.0273,2.02705,2.02705,753299998.0
2007-08-07 12:51:00,2.02705,2.0271,2.027,2.0271,384700000.0
2007-08-07 12:52:00,2.02705,2.0271,2.027,2.0271,291200003.0
2007-08-07 12:53:00,2.0271,2.0271,2.02675,2.02675,1092799992.0
2007-08-07 12:54:00,2.0268,2.0268,2.0266,2.0268,1744900002.0
2007-08-07 12:55:00,2.0268,2.0268,2.0264,2.0264,1506900005.0
2007-08-07 12:56:00,2.0265,2.0265,2.0262,2.0263,1918499995.0
2007-08-07 12:57:00,2.02635,2.0264,2.02625,2.0263,1918499995.0
2007-08-07 12:58:00,2.0264,2.0267,2.0264,2.0264,1214599989.0
2007-08-07 12:59:00,2.02635,2.0266,2.02635,2.0266,1214599989.0
2007-08-07 13:00:00,2.0266,2.0266,2.02645,2.0266,970900000.0
2007-08-07 13:01:00,2.02655,2.0266,2.0263,2.0263,2023899974.0
2007-08-07 13:02:00,2.0263,2.0265,2.02625,2.0265,959200000.0
2007-08-07 13:03:00,2.0264,2.0266,2.0264,2.02655,281200001.0
2007-08-07 13:04:00,2.02655,2.0267,2.0265,2.0267,533699998.0
2007-08-07 13:05:00,2.0267,2.0268,2.0267,2.0267,1494100003.0
2007-08-07 13:06:00,2.0267,2.0268,2.0266,2.0267,1425700010.0
2007-08-07 13:07:00,2.0267,2.0267,2.0266,2.0267,816199999.0
2007-08-07 13:08:00,2.0267,2.0267,2.0264,2.0264,2020599986.0
2007-08-07 13:09:00,2.0264,2.02665,2.0264,2.02665,1678999998.0
2007-08-07 13:10:00,2.02665,2.0267,2.0265,2.0266,717600001.0
2007-08-07 13:11:00,2.0266,2.0267,2.02645,2.0265,1707800007.0
2007-08-07 13:12:00,2.0265,2.0266,2.02645,2.0265,922600004.0
2007-08-07 13:13:00,2.0265,2.0265,2.0263,2.02645,1004399997.0
2007-08-07 13:14:00,2.02645,2.0265,2.0263,2.0264,591799998.0
2007-08-07 13:15:00,2.0264,2.0264,2.0262,2.0263,1190100015.0
2007-08-07 13:16:00,2.0263,2.0263,2.0262,2.0262,605400005.0
2007-08-07 13:17:00,2.0262,2.0263,2.0262,2.0262,517500001.0
2007-08-07 13:18:00,2.0262,2.0263,2.02615,2.0262,673299998.0
2007-08-07 13:19:00,2.0262,2.0263,2.0262,2.0262,619700000.0
2007-08-07 13:20:00,2.0263,2.0263,2.0262,2.0263,241700000.0
2007-08-07 13:21:00,2.0263,2.0264,2.0262,2.0263,1841199996.0
2007-08-07 13:22:00,2.0263,2.02635,2.0261,2.0263,931599995.0
2007-08-07 13:23:00,2.0263,2.0265,2.0263,2.0264,982500012.0
2007-08-07 13:24:00,2.0264,2.0264,2.0263,2.02635,1542399982.0
2007-08-07 13:25:00,2.0263,2.0265,2.0263,2.02635,746500023.0
2007-08-07 13:26:00,2.02635,2.0264,2.02615,2.0263,1985300004.0
2007-08-07 13:27:00,2.0263,2.0263,2.0262,2.0262,1853300000.0
2007-08-07 13:28:00,2.0262,2.0262,2.026,2.026,1311899992.0
2007-08-07 13:29:00,2.026,2.0262,2.026,2.0261,1430199998.0
2007-08-07 13:30:00,2.0261,2.0262,2.0261,2.0261,795000000.0
2007-08-07 13:31:00,2.0261,2.0261,2.02595,2.026,928999986.0
2007-08-07 13:32:00,2.026,2.0261,2.0259,2.026,752099996.0
2007-08-07 13:33:00,2.026,2.0261,2.0259,2.026,967500001.0
2007-08-07 13:34:00,2.026,2.0262,2.026,2.026,1720499988.0
2007-08-07 13:35:00,2.0261,2.0262,2.02605,2.0261,1720499988.0
2007-08-07 13:36:00,2.0262,2.0263,2.0262,2.0262,1913799995.0
2007-08-07 13:37:00,2.0262,2.0264,2.0259,2.026,1913799995.0
2007-08-07 13:38:00,2.02595,2.0261,2.0258,2.0259,951600002.0
2007-08-07 13:39:00,2.0259,2.0259,2.0258,2.0259,1027300000.0
2007-08-07 13:40:00,2.0259,2.0265,2.0258,2.0263,1512399998.0
2007-08-07 13:41:00,2.0263,2.0263,2.02615,2.0262,1512399998.0
2007-08-07 13:42:00,2.0262,2.0264,2.0262,2.0264,398600002.0
2007-08-07 13:43:00,2.0263,2.0264,2.0262,2.0263,296000001.0
2007-08-07 13:44:00,2.0263,2.0263,2.0262,2.02625,581400003.0
2007-08-07 13:45:00,2.0264,2.0265,2.0263,2.0264,310699999.0
2007-08-07 13:46:00,2.0264,2.0265,2.0263,2.0263,508600000.0
2007-08-07 13:47:00,2.0264,2.0264,2.0262,2.0264,776799998.0
2007-08-07 13:48:00,2.0262,2.0263,2.0262,2.0262,277200001.0
2007-08-07 13:49:00,2.0262,2.0263,2.0261,2.0263,242899998.0
2007-08-07 13:50:00,2.0263,2.0263,2.0262,2.0263,196800000.0
2007-08-07 13:51:00,2.0263,2.0264,2.02625,2.02635,436300002.0
2007-08-07 13:52:00,2.02635,2.0264,2.0263,2.0264,123500000.0
2007-08-07 13:53:00,2.0264,2.0264,2.02635,2.0264,152900000.0
2007-08-07 13:54:00,2.0264,2.0265,2.0263,2.0264,1576499978.0
2007-08-07 13:55:00,2.0265,2.0265,2.0264,2.0264,1576499978.0
2007-08-07 13:56:00,2.0264,2.0264,2.0264,2.0264,265600000.0
2007-08-07 13:57:00,2.02635,2.0265,2.0263,2.0264,460400006.0
2007-08-07 13:58:00,2.0264,2.0265,2.0264,2.0264,1173099995.0
2007-08-07 13:59:00,2.0264,2.0265,2.02635,2.02635,2016299995.0
2007-08-07 14:00:00,2.02635,2.0266,2.02635,2.0265,803600000.0
2007-08-07 14:01:00,2.0265,2.0266,2.0265,2.0266,1754800004.0
2007-08-07 14:02:00,2.0266,2.0267,2.0266,2.0267,841900015.0
2007-08-07 14:03:00,2.0267,2.0271,2.0267,2.0269,900199995.0
2007-08-07 14:04:00,2.0271,2.0272,2.027,2.0272,900199995.0
2007-08-07 14:05:00,2.0271,2.0271,2.0267,2.0268,710300000.0
2007-08-07 14:06:00,2.0269,2.0269,2.0266,2.0266,710300000.0
2007-08-07 14:07:00,2.0267,2.0267,2.02655,2.0267,710300000.0
2007-08-07 14:08:00,2.0267,2.02675,2.0266,2.0267,1791099990.0
2007-08-07 14:09:00,2.0267,2.0268,2.0265,2.0268,635800001.0
2007-08-07 14:10:00,2.0268,2.0269,2.0267,2.02685,833200004.0
2007-08-07 14:11:00,2.02685,2.02685,2.02675,2.02675,1266100003.0
2007-08-07 14:12:00,2.02675,2.0269,2.02675,2.0269,1054199962.0
2007-08-07 14:13:00,2.0269,2.0269,2.0268,2.0269,902699995.0
2007-08-07 14:14:00,2.0269,2.0269,2.0268,2.0268,1061099986.0
2007-08-07 14:15:00,2.02675,2.02675,2.0264,2.02665,1061099986.0
2007-08-07 14:16:00,2.0266,2.02665,2.0266,2.0266,573199995.0
2007-08-07 14:17:00,2.0266,2.0267,2.0266,2.02665,294199998.0
2007-08-07 14:18:00,2.02665,2.0267,2.0266,2.0267,354300004.0
2007-08-07 14:19:00,2.02665,2.0269,2.0266,2.0269,1588899996.0
2007-08-07 14:20:00,2.027,2.0272,2.0269,2.0269,426000001.0
2007-08-07 14:21:00,2.0268,2.0269,2.0268,2.0269,426000001.0
2007-08-07 14:22:00,2.02685,2.027,2.02685,2.0269,426000001.0
2007-08-07 14:23:00,2.027,2.027,2.0269,2.027,361700001.0
2007-08-07 14:24:00,2.027,2.027,2.0269,2.0269,1021000008.0
2007-08-07 14:25:00,2.0269,2.027,2.0269,2.027,1050400014.0
2007-08-07 14:26:00,2.027,2.0271,2.027,2.0271,829200003.0
2007-08-07 14:27:00,2.0271,2.0271,2.0269,2.02695,1681400006.0
2007-08-07 14:28:00,2.02695,2.027,2.0269,2.027,235900006.0
2007-08-07 14:29:00,2.027,2.0271,2.027,2.0271,1357900003.0
2007-08-07 14:30:00,2.027,2.0273,2.027,2.0271,1943899981.0
2007-08-07 14:31:00,2.02705,2.0271,2.0265,2.0266,1943899981.0
2007-08-07 14:32:00,2.0265,2.0266,2.0265,2.0265,667000000.0
2007-08-07 14:33:00,2.0264,2.0266,2.0262,2.0262,667000000.0
2007-08-07 14:34:00,2.0263,2.0264,2.0262,2.0262,667000000.0
2007-08-07 14:35:00,2.0261,2.0262,2.0259,2.026,667000000.0
2007-08-07 14:36:00,2.0259,2.0261,2.0259,2.0261,667000000.0
2007-08-07 14:37:00,2.026,2.0261,2.026,2.026,667000000.0
2007-08-07 14:38:00,2.0258,2.0261,2.0256,2.0256,1382100009.0
2007-08-07 14:39:00,2.0257,2.0257,2.0255,2.0256,1382100009.0
2007-08-07 14:40:00,2.0255,2.0256,2.025,2.025,1373399992.0
2007-08-07 14:41:00,2.0251,2.0252,2.025,2.0251,1373399992.0
2007-08-07 14:42:00,2.0252,2.0253,2.0251,2.0252,1373399992.0
2007-08-07 14:43:00,2.0253,2.0253,2.0245,2.0245,1373399992.0
2007-08-07 14:44:00,2.0246,2.0246,2.0244,2.0244,1373399992.0
2007-08-07 14:45:00,2.0245,2.0245,2.0239,2.0239,1373399992.0
2007-08-07 14:46:00,2.0237,2.0241,2.0235,2.0241,1373399992.0
2007-08-07 14:47:00,2.0242,2.0242,2.0237,2.0238,1373399992.0
2007-08-07 14:48:00,2.0239,2.024,2.0238,2.0238,1373399992.0
2007-08-07 14:49:00,2.0239,2.024,2.0236,2.0238,1373399992.0
2007-08-07 14:50:00,2.0237,2.0237,2.0228,2.0228,1373399992.0
2007-08-07 14:51:00,2.02295,2.0232,2.02295,2.0232,1373399992.0
2007-08-07 14:52:00,2.0232,2.0234,2.0232,2.0234,1560100020.0
2007-08-07 14:53:00,2.0233,2.0234,2.0231,2.0231,1560100020.0
2007-08-07 14:54:00,2.023,2.0234,2.023,2.0233,1560100020.0
2007-08-07 14:55:00,2.0232,2.0241,2.0232,2.024,1560100020.0
2007-08-07 14:56:00,2.0241,2.0241,2.0235,2.0236,1560100020.0
2007-08-07 14:57:00,2.0236,2.0236,2.0235,2.0236,1560100020.0
2007-08-07 14:58:00,2.0234,2.0235,2.0231,2.0231,2032699997.0
2007-08-07 14:59:00,2.0232,2.0233,2.023,2.023,2032699997.0
2007-08-07 15:00:00,2.0231,2.0232,2.0231,2.0231,2032699997.0
2007-08-07 15:01:00,2.02305,2.0234,2.02305,2.0233,2032699997.0
2007-08-07 15:02:00,2.0234,2.0239,2.0233,2.0238,1047999999.0
2007-08-07 15:03:00,2.0239,2.0239,2.02365,2.0238,1047999999.0
2007-08-07 15:04:00,2.0237,2.0238,2.0236,2.0236,972699998.0
2007-08-07 15:05:00,2.02365,2.0237,2.02365,2.0237,972699998.0
2007-08-07 15:06:00,2.0237,2.0237,2.0236,2.0237,2023199999.0
2007-08-07 15:07:00,2.0238,2.0238,2.0233,2.0234,2023199999.0
2007-08-07 15:08:00,2.0235,2.0236,2.0233,2.0236,2023199999.0
2007-08-07 15:09:00,2.0235,2.0236,2.0234,2.0234,2023199999.0
2007-08-07 15:10:00,2.0235,2.0235,2.0232,2.0234,2023199999.0
2007-08-07 15:11:00,2.0232,2.0234,2.0232,2.0234,1202800005.0
2007-08-07 15:12:00,2.0233,2.0233,2.023,2.0232,1202800005.0
2007-08-07 15:13:00,2.0231,2.0232,2.0228,2.023,1202800005.0
2007-08-07 15:14:00,2.0229,2.0231,2.0229,2.023,1202800005.0
2007-08-07 15:15:00,2.0231,2.0234,2.0231,2.0233,1202800005.0
2007-08-07 15:16:00,2.0234,2.0235,2.0232,2.0232,1202800005.0
2007-08-07 15:17:00,2.02335,2.0234,2.02305,2.0232,1202800005.0
2007-08-07 15:18:00,2.0232,2.0234,2.0231,2.0231,2039199973.0
2007-08-07 15:19:00,2.0229,2.0229,2.0222,2.0222,1362499999.0
2007-08-07 15:20:00,2.0223,2.0224,2.0221,2.0221,1362499999.0
2007-08-07 15:21:00,2.0218,2.0222,2.0215,2.0221,1362499999.0
2007-08-07 15:22:00,2.022,2.0221,2.0214,2.0214,1362499999.0
2007-08-07 15:23:00,2.0215,2.0216,2.0213,2.0214,1362499999.0
2007-08-07 15:24:00,2.0215,2.0215,2.0212,2.0212,1362499999.0
2007-08-07 15:25:00,2.0214,2.0214,2.0212,2.0213,1362499999.0
2007-08-07 15:26:00,2.0212,2.0213,2.0206,2.0207,1362499999.0
2007-08-07 15:27:00,2.0208,2.0211,2.0205,2.0211,1362499999.0
2007-08-07 15:28:00,2.0212,2.0212,2.0204,2.0204,1362499999.0
2007-08-07 15:29:00,2.0205,2.0208,2.0204,2.0208,1362499999.0
2007-08-07 15:30:00,2.0209,2.0212,2.0208,2.021,1362499999.0
2007-08-07 15:31:00,2.0209,2.0213,2.0209,2.0212,1362499999.0
2007-08-07 15:32:00,2.0213,2.0216,2.0213,2.0214,1362499999.0
2007-08-07 15:33:00,2.0215,2.0217,2.0214,2.0217,1362499999.0
2007-08-07 15:34:00,2.0215,2.0216,2.0213,2.0213,1362499999.0
2007-08-07 15:35:00,2.0214,2.0215,2.0214,2.0215,1362499999.0
2007-08-07 15:36:00,2.0213,2.0215,2.0213,2.0213,1362499999.0
2007-08-07 15:37:00,2.0215,2.0215,2.0213,2.0214,1362499999.0
2007-08-07 15:38:00,2.0215,2.0215,2.0213,2.0213,1362499999.0
2007-08-07 15:39:00,2.0214,2.0215,2.0213,2.0214,1362499999.0
2007-08-07 15:40:00,2.0215,2.0215,2.0213,2.0213,1362499999.0
2007-08-07 15:41:00,2.0214,2.0214,2.0213,2.0213,1362499999.0
2007-08-07 15:42:00,2.0214,2.0216,2.0213,2.0215,1362499999.0
2007-08-07 15:43:00,2.0217,2.0217,2.02155,2.02155,1362499999.0
2007-08-07 15:44:00,2.0216,2.0217,2.02145,2.0216,1975000014.0
2007-08-07 15:45:00,2.02155,2.0218,2.02155,2.0217,1933600001.0
2007-08-07 15:46:00,2.02165,2.022,2.02165,2.0218,1788999998.0
2007-08-07 15:47:00,2.0218,2.022,2.02175,2.02175,1814399994.0
2007-08-07 15:48:00,2.0218,2.0218,2.0214,2.0214,1876999996.0
2007-08-07 15:49:00,2.02145,2.0216,2.02135,2.02155,1876999996.0
2007-08-07 15:50:00,2.0213,2.0215,2.0213,2.0215,316400000.0
2007-08-07 15:51:00,2.0216,2.0216,2.0215,2.0215,316400000.0
2007-08-07 15:52:00,2.0216,2.0216,2.0215,2.0215,316400000.0
2007-08-07 15:53:00,2.0216,2.0217,2.02145,2.02145,316400000.0
2007-08-07 15:54:00,2.0214,2.0215,2.0214,2.0215,1362100006.0
2007-08-07 15:55:00,2.02165,2.0219,2.02165,2.02175,1362100006.0
2007-08-07 15:56:00,2.0218,2.0219,2.0215,2.0215,1941300007.0
2007-08-07 15:57:00,2.0215,2.0215,2.0213,2.02135,1369000004.0
2007-08-07 15:59:00,2.02135,2.0214,2.02105,2.02105,1061799998.0
2007-08-07 16:00:00,2.0208,2.0208,2.0205,2.0205,2034499999.0
2007-08-07 16:01:00,2.0207,2.0208,2.0205,2.0205,2034499999.0
2007-08-07 16:02:00,2.0204,2.0204,2.0204,2.0204,2034499999.0
2007-08-07 16:03:00,2.0205,2.0206,2.0202,2.0206,2034499999.0
2007-08-07 16:04:00,2.0205,2.0205,2.0202,2.0203,2034499999.0
2007-08-07 16:05:00,2.0202,2.0203,2.0197,2.0198,2034499999.0
2007-08-07 16:06:00,2.0199,2.0199,2.0192,2.0193,2034499999.0
2007-08-07 16:07:00,2.0195,2.0198,2.0195,2.01955,2034499999.0
2007-08-07 16:08:00,2.0194,2.0194,2.0192,2.0192,2037200004.0
2007-08-07 16:09:00,2.0193,2.0194,2.0192,2.0194,2037200004.0
2007-08-07 16:10:00,2.0193,2.0194,2.0193,2.0193,2037200004.0
2007-08-07 16:11:00,2.0193,2.0195,2.0193,2.0193,2037200004.0
2007-08-07 16:12:00,2.0194,2.0195,2.0192,2.0192,1690200012.0
2007-08-07 16:13:00,2.0192,2.0192,2.019,2.0191,1602700000.0
2007-08-07 16:14:00,2.019,2.0192,2.019,2.0192,1602700000.0
2007-08-07 16:15:00,2.0192,2.0194,2.0192,2.01925,1602700000.0
2007-08-07 16:16:00,2.0193,2.0193,2.0192,2.0193,1617300011.0
2007-08-07 16:17:00,2.0194,2.0195,2.0193,2.0194,1617300011.0
2007-08-07 16:18:00,2.01945,2.0195,2.0193,2.0193,1617300011.0
2007-08-07 16:19:00,2.0192,2.0193,2.0191,2.0193,1610199995.0
2007-08-07 16:20:00,2.0194,2.0194,2.0192,2.0193,1610199995.0
2007-08-07 16:21:00,2.0193,2.0196,2.01925,2.0195,1964889991.0
2007-08-07 16:22:00,2.0195,2.0198,2.01945,2.0197,993300006.0
2007-08-07 16:23:00,2.0196,2.0199,2.0196,2.0199,2120800003.0
2007-08-07 16:24:00,2.02,2.02,2.0196,2.0197,2120800003.0
2007-08-07 16:25:00,2.0198,2.0198,2.0195,2.0196,2120800003.0
2007-08-07 16:26:00,2.0196,2.0198,2.0196,2.0197,2120800003.0
2007-08-07 16:27:00,2.0195,2.0196,2.0194,2.0195,2098700015.0
2007-08-07 16:28:00,2.0194,2.0194,2.0191,2.0194,2098700015.0
2007-08-07 16:29:00,2.0195,2.0196,2.0195,2.0195,2098700015.0
2007-08-07 16:30:00,2.0196,2.0197,2.01935,2.0195,2098700015.0
2007-08-07 16:31:00,2.0193,2.0197,2.0193,2.0195,1056599996.0
2007-08-07 16:32:00,2.0196,2.0198,2.0195,2.0198,1056599996.0
2007-08-07 16:33:00,2.0197,2.0199,2.0196,2.0196,1723399993.0
2007-08-07 16:34:00,2.0196,2.0198,2.0196,2.0197,722599999.0
2007-08-07 16:35:00,2.0197,2.0204,2.0197,2.0204,1601399994.0
2007-08-07 16:36:00,2.0204,2.0205,2.02015,2.0205,1302099998.0
2007-08-07 16:37:00,2.0205,2.0206,2.0204,2.0204,1666699997.0
2007-08-07 16:38:00,2.0204,2.0205,2.02025,2.0203,940600001.0
2007-08-07 16:39:00,2.0203,2.0203,2.0203,2.0203,516699997.0
2007-08-07 16:40:00,2.02,2.0201,2.02,2.0201,830300003.0
2007-08-07 16:41:00,2.0203,2.0203,2.0202,2.0202,830300003.0
2007-08-07 16:42:00,2.0202,2.0204,2.0202,2.0203,933400005.0
2007-08-07 16:43:00,2.0203,2.0203,2.0199,2.0199,744700000.0
2007-08-07 16:44:00,2.0199,2.0199,2.01985,2.0199,242099999.0
2007-08-07 16:45:00,2.0199,2.02,2.01985,2.0199,1459599986.0
2007-08-07 16:46:00,2.0199,2.02,2.0198,2.0199,1672000001.0
2007-08-07 16:47:00,2.0199,2.0199,2.0197,2.0198,1258400003.0
2007-08-07 16:48:00,2.0198,2.0199,2.0198,2.0199,651300001.0
2007-08-07 16:49:00,2.0196,2.0197,2.0195,2.0196,1812200002.0
2007-08-07 16:50:00,2.0198,2.0198,2.0198,2.0198,1812200002.0
2007-08-07 16:51:00,2.0198,2.0199,2.0198,2.0199,1624699999.0
2007-08-07 16:52:00,2.02,2.0203,2.02,2.0202,1624699999.0
2007-08-07 16:53:00,2.0202,2.0206,2.0201,2.02055,1846000004.0
2007-08-07 16:54:00,2.02055,2.0206,2.0204,2.0205,2094000006.0
2007-08-07 16:55:00,2.0205,2.02065,2.02045,2.0206,647199995.0
2007-08-07 16:56:00,2.0205,2.0208,2.02045,2.02075,1920900005.0
2007-08-07 16:57:00,2.0207,2.021,2.0204,2.0208,2098800011.0
2007-08-07 16:58:00,2.0209,2.0211,2.0209,2.0209,2098800011.0
2007-08-07 16:59:00,2.02115,2.0214,2.02095,2.02105,2098800011.0
2007-08-07 17:00:00,2.0209,2.0209,2.0206,2.0206,1425699990.0
2007-08-07 17:01:00,2.0206,2.0208,2.0206,2.02065,1425699990.0
2007-08-07 17:02:00,2.0207,2.021,2.0206,2.02085,1717500002.0
2007-08-07 17:03:00,2.02085,2.0211,2.02085,2.021,1672999999.0
2007-08-07 17:04:00,2.021,2.021,2.0209,2.021,1947600003.0
2007-08-07 17:05:00,2.0211,2.0213,2.0211,2.02115,1947600003.0
2007-08-07 17:06:00,2.02115,2.0214,2.02115,2.0213,1430100002.0
2007-08-07 17:07:00,2.0213,2.0214,2.02125,2.0213,518200005.0
2007-08-07 17:08:00,2.0213,2.0214,2.02125,2.02125,1219399974.0
2007-08-07 17:09:00,2.0213,2.0213,2.0212,2.0213,1503700002.0
2007-08-07 17:10:00,2.0212,2.0212,2.021,2.0211,1503700002.0
2007-08-07 17:11:00,2.02115,2.0212,2.0211,2.0211,1503700002.0
2007-08-07 17:12:00,2.0211,2.0211,2.0209,2.0209,1069600002.0
2007-08-07 17:13:00,2.021,2.0211,2.0209,2.0211,1069600002.0
2007-08-07 17:14:00,2.0212,2.0214,2.0211,2.0213,1069600002.0
2007-08-07 17:15:00,2.0213,2.0214,2.02115,2.0212,1606900002.0
2007-08-07 17:16:00,2.0212,2.0213,2.02115,2.0212,946800001.0
2007-08-07 17:17:00,2.0212,2.0212,2.0211,2.0211,776300004.0
2007-08-07 17:18:00,2.0211,2.0212,2.021,2.0211,1413699999.0
2007-08-07 17:19:00,2.0211,2.0211,2.02105,2.0211,133999997.0
2007-08-07 17:20:00,2.0211,2.0212,2.0211,2.0211,806200000.0
2007-08-07 17:21:00,2.0211,2.0212,2.02105,2.0211,269499999.0
2007-08-07 17:22:00,2.0211,2.0211,2.02085,2.0209,859799995.0
2007-08-07 17:23:00,2.0209,2.0211,2.0209,2.0209,1263099998.0
2007-08-07 17:24:00,2.0209,2.0209,2.02075,2.02075,1313000000.0
2007-08-07 17:25:00,2.02075,2.0208,2.0207,2.0207,448400000.0
2007-08-07 17:26:00,2.0207,2.0207,2.0206,2.0207,600500003.0
2007-08-07 17:27:00,2.0205,2.0205,2.0201,2.0201,334600000.0
2007-08-07 17:28:00,2.02015,2.0202,2.02005,2.0201,334600000.0
2007-08-07 17:29:00,2.0201,2.0201,2.02005,2.02005,260700000.0
2007-08-07 17:30:00,2.0201,2.02015,2.02005,2.02005,304900001.0
2007-08-07 17:31:00,2.02005,2.0201,2.02005,2.0201,140000000.0
2007-08-07 17:32:00,2.0201,2.02015,2.02005,2.02015,586000003.0
2007-08-07 17:33:00,2.02015,2.0202,2.0201,2.0202,262200000.0
2007-08-07 17:34:00,2.0202,2.0202,2.0201,2.0202,461100000.0
2007-08-07 17:35:00,2.0202,2.02025,2.0201,2.0202,1776399999.0
2007-08-07 17:36:00,2.0201,2.0203,2.0201,2.02025,1254999994.0
2007-08-07 17:37:00,2.02025,2.0205,2.02025,2.02025,890257183.0
2007-08-07 17:38:00,2.02025,2.02035,2.0202,2.0203,459499999.0
2007-08-07 17:39:00,2.0204,2.0204,2.0202,2.0203,1128200003.0
2007-08-07 17:40:00,2.0202,2.0204,2.0202,2.0203,1254499997.0
2007-08-07 17:41:00,2.02035,2.0204,2.0202,2.0202,1254499997.0
2007-08-07 17:42:00,2.0202,2.0202,2.0201,2.0201,676200000.0
2007-08-07 17:43:00,2.0201,2.0202,2.02,2.0201,1603900004.0
2007-08-07 17:44:00,2.0201,2.0202,2.0201,2.0202,1946600002.0
2007-08-07 17:45:00,2.02,2.0201,2.0198,2.0198,1946600002.0
2007-08-07 17:46:00,2.02,2.0204,2.0198,2.0201,1946600002.0
2007-08-07 17:47:00,2.02025,2.0203,2.01995,2.02,1946600002.0
2007-08-07 17:48:00,2.02,2.0201,2.02,2.0201,1445100003.0
2007-08-07 17:49:00,2.0201,2.0203,2.0201,2.02015,1523800003.0
2007-08-07 17:50:00,2.02015,2.02015,2.0199,2.02,508509999.0
2007-08-07 17:51:00,2.01995,2.02,2.01985,2.0199,1991800001.0
2007-08-07 17:52:00,2.02,2.02,2.0199,2.0199,1919199996.0
2007-08-07 17:53:00,2.0198,2.02,2.0195,2.0198,1919199996.0
2007-08-07 17:54:00,2.0194,2.0194,2.0188,2.0192,1919199996.0
2007-08-07 17:55:00,2.0193,2.0194,2.0193,2.0193,1919199996.0
2007-08-07 17:56:00,2.01935,2.0197,2.01935,2.0196,1919199996.0
2007-08-07 17:57:00,2.0196,2.02,2.0196,2.02,2142699997.0
2007-08-07 17:58:00,2.02,2.0201,2.01995,2.01995,1134799986.0
2007-08-07 17:59:00,2.02,2.02,2.0199,2.0199,1175399998.0
2007-08-07 18:00:00,2.0199,2.0203,2.01985,2.0201,1175700004.0
2007-08-07 18:01:00,2.0201,2.0204,2.02005,2.0203,1619899995.0
2007-08-07 18:02:00,2.0203,2.0203,2.02015,2.0202,785099992.0
2007-08-07 18:03:00,2.0202,2.0203,2.0201,2.0202,1622700002.0
2007-08-07 18:04:00,2.0202,2.02055,2.0202,2.0205,1153900000.0
2007-08-07 18:05:00,2.0205,2.0209,2.0204,2.0207,1411400003.0
2007-08-07 18:06:00,2.0206,2.0211,2.0205,2.0211,1411400003.0
2007-08-07 18:07:00,2.021,2.0216,2.021,2.0215,1411400003.0
2007-08-07 18:08:00,2.0217,2.0217,2.02125,2.0215,1411400003.0
2007-08-07 18:09:00,2.0215,2.02155,2.0215,2.0215,1275600000.0
2007-08-07 18:10:00,2.0215,2.0216,2.0215,2.0215,1122700004.0
2007-08-07 18:11:00,2.0215,2.0218,2.0215,2.0216,1426499993.0
2007-08-07 18:12:00,2.0217,2.0222,2.0217,2.0222,1488399998.0
2007-08-07 18:13:00,2.0221,2.0223,2.0219,2.0223,1488399998.0
2007-08-07 18:14:00,2.02225,2.02225,2.022,2.0222,1488399998.0
2007-08-07 18:15:00,2.0222,2.0225,2.02215,2.0225,2019299992.0
2007-08-07 18:16:00,2.0226,2.0227,2.0225,2.0225,1171699996.0
2007-08-07 18:17:00,2.0226,2.0228,2.0225,2.0227,1171699996.0
2007-08-07 18:18:00,2.02255,2.0228,2.0224,2.0228,1171699996.0
2007-08-07 18:19:00,2.0228,2.0228,2.02215,2.02235,1064000003.0
2007-08-07 18:20:00,2.0224,2.02245,2.0221,2.0221,656699998.0
2007-08-07 18:21:00,2.0221,2.0222,2.02205,2.0221,464300000.0
2007-08-07 18:22:00,2.022,2.0223,2.0217,2.0217,1045899997.0
2007-08-07 18:23:00,2.02175,2.0219,2.02165,2.02175,1045899997.0
2007-08-07 18:24:00,2.02175,2.0219,2.02175,2.02185,1514099999.0
2007-08-07 18:25:00,2.02185,2.0219,2.0217,2.0217,1231400006.0
2007-08-07 18:26:00,2.0217,2.0217,2.0216,2.0217,1449299993.0
2007-08-07 18:27:00,2.0217,2.022,2.0217,2.022,996500004.0
2007-08-07 18:28:00,2.02195,2.02245,2.02195,2.02235,1722500002.0
2007-08-07 18:29:00,2.0224,2.0224,2.0222,2.0223,2103000005.0
2007-08-07 18:30:00,2.02225,2.0223,2.0219,2.02195,1199599996.0
2007-08-07 18:31:00,2.0221,2.0221,2.0218,2.0218,1732399987.0
2007-08-07 18:32:00,2.0217,2.02175,2.0216,2.0217,1732399987.0
2007-08-07 18:33:00,2.0217,2.02185,2.02165,2.02185,666700002.0
2007-08-07 18:34:00,2.02185,2.02185,2.0218,2.02185,577300003.0
2007-08-07 18:35:00,2.02185,2.0223,2.0218,2.0223,1316699996.0
2007-08-07 18:36:00,2.0223,2.0224,2.02215,2.0223,1085699990.0
2007-08-07 18:37:00,2.02225,2.0225,2.02225,2.0223,775100002.0
2007-08-07 18:38:00,2.0223,2.0223,2.02175,2.02185,1128599998.0
2007-08-07 18:39:00,2.0218,2.0219,2.0216,2.0218,1827100002.0
2007-08-07 18:40:00,2.0218,2.02195,2.02175,2.0219,918300002.0
2007-08-07 18:41:00,2.0219,2.0221,2.02185,2.02195,1025699997.0
2007-08-07 18:42:00,2.02195,2.02205,2.02195,2.022,345100000.0
2007-08-07 18:43:00,2.02215,2.02215,2.022,2.02205,390199999.0
2007-08-07 18:44:00,2.0221,2.0221,2.02205,2.02205,257800000.0
2007-08-07 18:45:00,2.0221,2.0223,2.02205,2.02225,978199999.0
2007-08-07 18:46:00,2.02225,2.0225,2.0221,2.0225,1141499999.0
2007-08-07 18:47:00,2.0225,2.0225,2.02225,2.0223,599900000.0
2007-08-07 18:48:00,2.0223,2.0223,2.0223,2.0223,179600000.0
2007-08-07 18:49:00,2.0223,2.02245,2.0223,2.02235,89400000.0
2007-08-07 18:50:00,2.0223,2.02235,2.0221,2.0221,638199999.0
2007-08-07 18:51:00,2.0221,2.02235,2.02205,2.0223,531100001.0
2007-08-07 18:52:00,2.0223,2.0223,2.0221,2.02225,833800003.0
2007-08-07 18:53:00,2.02215,2.0223,2.02215,2.02225,491900000.0
2007-08-07 18:54:00,2.02225,2.02225,2.0222,2.0222,142000000.0
2007-08-07 18:55:00,2.02225,2.02225,2.02215,2.0222,301199999.0
2007-08-07 18:56:00,2.02215,2.0225,2.02215,2.0225,585200003.0
2007-08-07 18:57:00,2.0225,2.0225,2.0222,2.0223,1377499989.0
2007-08-07 18:58:00,2.0223,2.0225,2.0223,2.02245,1029799993.0
2007-08-07 18:59:00,2.02245,2.0227,2.0223,2.02245,1198600001.0
2007-08-07 19:00:00,2.02245,2.0225,2.02215,2.02235,909900008.0
2007-08-07 19:01:00,2.0224,2.0225,2.02235,2.0225,1156400009.0
2007-08-07 19:02:00,2.0225,2.0228,2.02245,2.0225,797960000.0
2007-08-07 19:03:00,2.0225,2.0228,2.0225,2.0228,358680000.0
2007-08-07 19:04:00,2.0227,2.0228,2.02245,2.02245,903239996.0
2007-08-07 19:05:00,2.0223,2.0223,2.0218,2.0221,1385800003.0
2007-08-07 19:06:00,2.022,2.0222,2.02195,2.022,1385800003.0
2007-08-07 19:07:00,2.022,2.0221,2.022,2.022,195900002.0
2007-08-07 19:08:00,2.022,2.022,2.02165,2.0218,491000003.0
2007-08-07 19:09:00,2.0218,2.0218,2.02175,2.0218,224700000.0
2007-08-07 19:10:00,2.0218,2.0218,2.0215,2.0215,365700001.0
2007-08-07 19:11:00,2.0215,2.0215,2.0215,2.0215,260000000.0
2007-08-07 19:12:00,2.0213,2.0213,2.0208,2.0209,1004399997.0
2007-08-07 19:13:00,2.02095,2.0211,2.0209,2.021,1004399997.0
2007-08-07 19:14:00,2.021,2.0214,2.021,2.02135,2010999997.0
2007-08-07 19:15:00,2.02135,2.0214,2.02115,2.02125,822200001.0
2007-08-07 19:16:00,2.0216,2.0218,2.0216,2.0218,594199993.0
2007-08-07 19:17:00,2.02185,2.0219,2.02175,2.02175,594199993.0
2007-08-07 19:18:00,2.0218,2.0219,2.02175,2.0219,1313600008.0
2007-08-07 19:19:00,2.0218,2.0219,2.0218,2.0218,119799999.0
2007-08-07 19:20:00,2.0218,2.0219,2.0218,2.0218,346199998.0
2007-08-07 19:21:00,2.0218,2.02195,2.0218,2.0219,396300002.0
2007-08-07 19:22:00,2.0219,2.02205,2.0219,2.022,360900000.0
2007-08-07 19:23:00,2.02205,2.0223,2.02195,2.022,1022700001.0
2007-08-07 19:24:00,2.02195,2.0221,2.02195,2.0221,1085899996.0
2007-08-07 19:25:00,2.0221,2.0221,2.022,2.022,271200000.0
2007-08-07 19:26:00,2.022,2.0223,2.0219,2.0222,1423100002.0
2007-08-07 19:27:00,2.0223,2.0228,2.0222,2.0228,1275700005.0
2007-08-07 19:28:00,2.0227,2.02285,2.0227,2.02275,775800000.0
2007-08-07 19:29:00,2.02275,2.0228,2.02245,2.02245,1202800000.0
2007-08-07 19:30:00,2.02245,2.02255,2.0222,2.02245,1192000000.0
2007-08-07 19:31:00,2.0225,2.0225,2.0222,2.0224,1827699986.0
2007-08-07 19:32:00,2.0224,2.0224,2.0221,2.0221,834400004.0
2007-08-07 19:33:00,2.0221,2.0222,2.022,2.022,1556899993.0
2007-08-07 19:34:00,2.022,2.022,2.022,2.022,41900000.0
2007-08-07 19:35:00,2.022,2.022,2.02175,2.02175,491000000.0
2007-08-07 19:36:00,2.02175,2.0221,2.02175,2.022,727800001.0
2007-08-07 19:37:00,2.022,2.022,2.02195,2.022,285100000.0
2007-08-07 19:38:00,2.022,2.022,2.0218,2.02195,392599997.0
2007-08-07 19:39:00,2.02195,2.02205,2.0219,2.02205,632700002.0
2007-08-07 19:40:00,2.0221,2.0221,2.0221,2.0221,77600000.0
2007-08-07 19:41:00,2.0221,2.0221,2.022,2.0221,761400010.0
2007-08-07 19:42:00,2.0221,2.0224,2.0221,2.0223,973199997.0
2007-08-07 19:43:00,2.0223,2.0223,2.0221,2.0222,1462100003.0
2007-08-07 19:44:00,2.0221,2.0222,2.0217,2.0218,971700000.0
2007-08-07 19:45:00,2.02175,2.02195,2.0217,2.0219,971700000.0
2007-08-07 19:46:00,2.0219,2.0219,2.02175,2.0218,805300004.0
2007-08-07 19:47:00,2.0218,2.0218,2.02165,2.0217,986999999.0
2007-08-07 19:48:00,2.0217,2.0219,2.0216,2.02185,863200000.0
2007-08-07 19:49:00,2.0219,2.0219,2.0217,2.0219,1046099997.0
2007-08-07 19:50:00,2.0219,2.0222,2.0218,2.022,1449799997.0
2007-08-07 19:51:00,2.022,2.022,2.0218,2.0219,1106199995.0
2007-08-07 19:52:00,2.0219,2.0219,2.0219,2.0219,57200000.0
2007-08-07 19:53:00,2.0219,2.02195,2.02185,2.02195,442500000.0
2007-08-07 19:54:00,2.0219,2.022,2.02185,2.0219,1291600001.0
2007-08-07 19:55:00,2.0219,2.0219,2.02185,2.0219,780100001.0
2007-08-07 19:56:00,2.0219,2.0219,2.0217,2.0217,1028199996.0
2007-08-07 19:57:00,2.0217,2.022,2.0217,2.022,1035099997.0
2007-08-07 19:58:00,2.022,2.022,2.02175,2.02195,1345900002.0
2007-08-07 19:59:00,2.0219,2.022,2.0218,2.022,933499987.0
2007-08-07 20:00:00,2.022,2.022,2.0217,2.0217,725099995.0
2007-08-07 20:01:00,2.0218,2.0218,2.02175,2.02175,131500000.0
2007-08-07 20:02:00,2.02175,2.0218,2.0217,2.0218,770799998.0
2007-08-07 20:03:00,2.0218,2.0218,2.02165,2.02175,635769996.0
2007-08-07 20:04:00,2.02175,2.0219,2.02175,2.0219,1045800002.0
2007-08-07 20:05:00,2.0219,2.022,2.0219,2.0219,926600006.0
2007-08-07 20:06:00,2.022,2.0222,2.0219,2.0221,730100002.0
2007-08-07 20:07:00,2.02225,2.0224,2.022,2.0221,1781999999.0
2007-08-07 20:08:00,2.0221,2.0222,2.0219,2.022,1439599995.0
2007-08-07 20:09:00,2.0221,2.0221,2.022,2.022,321000000.0
2007-08-07 20:10:00,2.0223,2.0225,2.022,2.02235,1692399993.0
2007-08-07 20:11:00,2.0222,2.02355,2.0222,2.02355,750800002.0
2007-08-07 20:12:00,2.0234,2.0236,2.0227,2.0231,705300002.0
2007-08-07 20:13:00,2.0231,2.0234,2.0226,2.0234,499799999.0
2007-08-07 20:14:00,2.0229,2.0235,2.0217,2.0217,679650001.0
2007-08-07 20:15:00,2.0217,2.0222,2.0213,2.0217,713650000.0
2007-08-07 20:16:00,2.0217,2.0228,2.021,2.022,1609249995.0
2007-08-07 20:17:00,2.022,2.0225,2.02135,2.0224,1767690000.0
2007-08-07 20:18:00,2.0224,2.0226,2.0209,2.021,1553290212.0
2007-08-07 20:19:00,2.021,2.021,2.0193,2.0193,1940449998.0
2007-08-07 20:20:00,2.0194,2.0201,2.0192,2.0199,1940449998.0
2007-08-07 20:21:00,2.02,2.0209,2.02,2.0205,1940449998.0
2007-08-07 20:22:00,2.0207,2.0221,2.0207,2.0221,1940449998.0
2007-08-07 20:23:00,2.022,2.022,2.0205,2.0209,1940449998.0
2007-08-07 20:24:00,2.0212,2.0218,2.0211,2.0215,1940449998.0
2007-08-07 20:25:00,2.0215,2.0219,2.0211,2.0218,1553600001.0
2007-08-07 20:26:00,2.0218,2.022,2.0213,2.022,1813000002.0
2007-08-07 20:27:00,2.022,2.0223,2.0219,2.022,1381700007.0
2007-08-07 20:28:00,2.0221,2.0225,2.022,2.0224,1638500006.0
2007-08-07 20:29:00,2.0224,2.023,2.0223,2.023,1638500006.0
2007-08-07 20:30:00,2.023,2.023,2.0226,2.0226,1626599995.0
2007-08-07 20:31:00,2.0232,2.0232,2.0231,2.0231,1626599995.0
2007-08-07 20:32:00,2.0232,2.0236,2.0231,2.0232,1626599995.0
2007-08-07 20:33:00,2.0231,2.0231,2.0225,2.0228,1626599995.0
2007-08-07 20:34:00,2.023,2.0236,2.0228,2.0236,1626599995.0
2007-08-07 20:35:00,2.0235,2.0239,2.0235,2.0236,1626599995.0
2007-08-07 20:36:00,2.0234,2.024,2.0234,2.024,1626599995.0
2007-08-07 20:37:00,2.0241,2.0255,2.0241,2.0247,1626599995.0
2007-08-07 20:38:00,2.0246,2.025,2.0241,2.0242,1626599995.0
2007-08-07 20:39:00,2.0243,2.0245,2.0241,2.0243,1626599995.0
2007-08-07 20:40:00,2.0244,2.0246,2.0244,2.0245,1626599995.0
2007-08-07 20:41:00,2.0245,2.0247,2.0244,2.0245,1413600001.0
2007-08-07 20:42:00,2.0244,2.0244,2.0241,2.0241,1918599997.0
2007-08-07 20:43:00,2.024,2.0242,2.024,2.0241,1918599997.0
2007-08-07 20:44:00,2.0242,2.0242,2.0236,2.0236,1918599997.0
2007-08-07 20:45:00,2.0236,2.0238,2.0234,2.0234,1365499994.0
2007-08-07 20:46:00,2.0235,2.0235,2.0231,2.0234,872299977.0
2007-08-07 20:47:00,2.0235,2.0238,2.0233,2.0236,872299977.0
2007-08-07 20:48:00,2.0236,2.0236,2.0236,2.0236,872299977.0
2007-08-07 20:49:00,2.0236,2.0236,2.0234,2.0234,669400000.0
2007-08-07 20:50:00,2.0235,2.0237,2.0235,2.0236,669400000.0
2007-08-07 20:51:00,2.0234,2.0234,2.0233,2.0233,1910400011.0
2007-08-07 20:52:00,2.0234,2.0236,2.0233,2.0236,1910400011.0
2007-08-07 20:53:00,2.0233,2.0237,2.0233,2.0235,1292600008.0
2007-08-07 20:54:00,2.0236,2.0242,2.0235,2.0242,1292600008.0
2007-08-07 20:55:00,2.024,2.024,2.0237,2.0238,1292600008.0
2007-08-07 20:56:00,2.0239,2.024,2.0238,2.024,1292600008.0
2007-08-07 20:57:00,2.024,2.0241,2.0237,2.0239,2086000003.0
2007-08-07 20:58:00,2.024,2.0241,2.0237,2.0239,2086000003.0
2007-08-07 20:59:00,2.0238,2.0238,2.0236,2.0237,2086000003.0
2007-08-07 21:00:00,2.0238,2.0244,2.0237,2.0244,2086000003.0
2007-08-07 21:01:00,2.0246,2.0246,2.0239,2.0244,2086000003.0
2007-08-07 21:02:00,2.0242,2.0246,2.0242,2.0242,2086000003.0
2007-08-07 21:03:00,2.0242,2.0248,2.0242,2.0245,2086000003.0
2007-08-07 21:04:00,2.0246,2.0246,2.0242,2.0242,1605499991.0
2007-08-07 21:05:00,2.0242,2.0245,2.0242,2.0244,1526499997.0
2007-08-07 21:06:00,2.0243,2.0245,2.0242,2.0243,1317599992.0
2007-08-07 21:07:00,2.0243,2.0243,2.0242,2.0242,403200000.0
2007-08-07 21:08:00,2.024,2.0243,2.024,2.0243,1806399988.0
2007-08-07 21:09:00,2.0243,2.0245,2.0243,2.0244,1806399988.0
2007-08-07 21:10:00,2.0244,2.0245,2.024,2.024,2004699998.0
2007-08-07 21:11:00,2.0241,2.0245,2.0241,2.0242,992000002.0
2007-08-07 21:12:00,2.0242,2.0243,2.024,2.0242,992000002.0
2007-08-07 21:13:00,2.0242,2.0245,2.0241,2.0244,1738799991.0
2007-08-07 21:14:00,2.0244,2.0247,2.0244,2.0247,700399993.0
2007-08-07 21:15:00,2.0246,2.0247,2.0244,2.0245,700399993.0
2007-08-07 21:16:00,2.0246,2.0246,2.0245,2.0245,700399993.0
2007-08-07 21:17:00,2.0245,2.0246,2.0244,2.0244,569499998.0
2007-08-07 21:18:00,2.0244,2.0248,2.0244,2.0245,1602100003.0
2007-08-07 21:19:00,2.0245,2.0247,2.0244,2.0246,1334900007.0
2007-08-07 21:20:00,2.0246,2.0249,2.0245,2.0248,1135700010.0
2007-08-07 21:21:00,2.0249,2.0256,2.0249,2.0256,1560099997.0
2007-08-07 21:22:00,2.0256,2.0257,2.0252,2.0255,1560099997.0
2007-08-07 21:23:00,2.0255,2.0256,2.0254,2.0254,728199998.0
2007-08-07 21:24:00,2.0253,2.0253,2.0245,2.025,1369800004.0
2007-08-07 21:25:00,2.025,2.025,2.0246,2.0246,1369800004.0
2007-08-07 21:26:00,2.0246,2.0247,2.0245,2.0247,992299999.0
2007-08-07 21:27:00,2.0247,2.0247,2.0247,2.0247,251299999.0
2007-08-07 21:28:00,2.0247,2.0249,2.0247,2.0247,923999974.0
2007-08-07 21:29:00,2.0245,2.0246,2.0244,2.0245,2128900000.0
2007-08-07 21:30:00,2.0246,2.0246,2.024,2.024,2128900000.0
2007-08-07 21:31:00,2.024,2.0241,2.0239,2.024,1683099994.0
2007-08-07 21:32:00,2.0241,2.0241,2.0237,2.0237,1683099994.0
2007-08-07 21:33:00,2.0237,2.0238,2.0236,2.0238,1785400009.0
2007-08-07 21:34:00,2.0237,2.0238,2.0234,2.0234,1493399997.0
2007-08-07 21:35:00,2.0234,2.0236,2.0234,2.0235,519599994.0
2007-08-07 21:36:00,2.0235,2.0235,2.0224,2.0227,1389900003.0
2007-08-07 21:37:00,2.0227,2.0229,2.0224,2.0229,1389900003.0
2007-08-07 21:38:00,2.0228,2.023,2.0227,2.023,1839999999.0
2007-08-07 21:39:00,2.023,2.0232,2.023,2.0232,1317900006.0
2007-08-07 21:40:00,2.0232,2.0232,2.0228,2.0229,1785800002.0
2007-08-07 21:41:00,2.0229,2.0229,2.0224,2.0228,1774900003.0
2007-08-07 21:42:00,2.0228,2.0228,2.0223,2.0223,2078300001.0
2007-08-07 21:43:00,2.0223,2.0223,2.0221,2.0221,823000000.0
2007-08-07 21:44:00,2.0221,2.0223,2.0221,2.02225,320299994.0
2007-08-07 21:45:00,2.02225,2.0223,2.0222,2.0222,235700000.0
2007-08-07 21:46:00,2.0222,2.0223,2.0222,2.0223,155100000.0
2007-08-07 21:47:00,2.0223,2.0224,2.02225,2.02225,617600001.0
2007-08-07 21:48:00,2.02225,2.0227,2.02225,2.0226,1807299982.0
2007-08-07 21:49:00,2.0226,2.0229,2.0226,2.0226,1633100011.0
2007-08-07 21:50:00,2.0226,2.0226,2.0224,2.0225,1246299992.0
2007-08-07 21:51:00,2.0225,2.0226,2.0222,2.0222,1246299992.0
2007-08-07 21:52:00,2.0223,2.0223,2.022,2.0222,710499998.0
2007-08-07 21:53:00,2.0222,2.0225,2.0222,2.0225,1393099996.0
2007-08-07 21:54:00,2.0224,2.0226,2.0223,2.0225,642799996.0
2007-08-07 21:55:00,2.0225,2.0229,2.0225,2.0227,1659800001.0
2007-08-07 21:56:00,2.0227,2.0229,2.0226,2.0226,1639099994.0
2007-08-07 21:57:00,2.0226,2.0227,2.0223,2.0224,760699997.0
2007-08-07 21:58:00,2.0224,2.0224,2.0222,2.0224,760699997.0
2007-08-07 21:59:00,2.0224,2.0227,2.0224,2.0227,235200000.0
2007-08-07 22:00:00,2.0227,2.0228,2.0224,2.0224,1315400004.0
2007-08-07 22:01:00,2.0224,2.0225,2.0223,2.0225,568999999.0
2007-08-07 22:02:00,2.0225,2.0227,2.0224,2.0226,914499999.0
2007-08-07 22:03:00,2.0226,2.0227,2.0224,2.0224,434299997.0
2007-08-07 22:04:00,2.0224,2.0224,2.0224,2.0224,128900000.0
2007-08-07 22:05:00,2.0224,2.0224,2.0223,2.0223,494900002.0
2007-08-07 22:06:00,2.0223,2.0223,2.0222,2.0223,142000000.0
2007-08-07 22:07:00,2.0223,2.0226,2.0223,2.0226,537800006.0
2007-08-07 22:08:00,2.0226,2.0226,2.02225,2.02235,1270600002.0
2007-08-07 22:09:00,2.02235,2.0225,2.0222,2.0223,775500002.0
2007-08-07 22:10:00,2.0223,2.0225,2.0222,2.0225,309599996.0
2007-08-07 22:11:00,2.0225,2.0227,2.02245,2.0227,260800000.0
2007-08-07 22:12:00,2.0227,2.023,2.0227,2.023,697399996.0
2007-08-07 22:13:00,2.023,2.0231,2.023,2.0231,74300000.0
2007-08-07 22:14:00,2.023,2.023,2.0229,2.023,178099999.0
2007-08-07 22:15:00,2.023,2.023,2.02285,2.023,580799989.0
2007-08-07 22:16:00,2.023,2.023,2.023,2.023,324000000.0
2007-08-07 22:17:00,2.023,2.023,2.0229,2.0229,166600000.0
2007-08-07 22:18:00,2.0229,2.023,2.02285,2.023,107100000.0
2007-08-07 22:19:00,2.0229,2.0231,2.0229,2.023,67399999.0
2007-08-07 22:20:00,2.023,2.0231,2.023,2.0231,9200000.0
2007-08-07 22:21:00,2.023,2.023,2.0229,2.0229,178100000.0
2007-08-07 22:22:00,2.0229,2.0229,2.0229,2.0229,149600000.0
2007-08-07 22:23:00,2.0227,2.0227,2.02268,2.0227,103700000.0
2007-08-07 22:24:00,2.023,2.023,2.023,2.023,12000000.0
2007-08-07 22:25:00,2.023,2.0231,2.0229,2.0229,416200000.0
2007-08-07 22:26:00,2.0229,2.0229,2.0229,2.0229,113600000.0
2007-08-07 22:27:00,2.0229,2.0229,2.0229,2.0229,134100000.0
2007-08-07 22:28:00,2.0229,2.0229,2.0229,2.0229,74400000.0
2007-08-07 22:29:00,2.0229,2.023,2.0227,2.0227,237699999.0
2007-08-07 22:30:00,2.0228,2.0228,2.0228,2.0228,13500000.0
2007-08-07 22:31:00,2.0228,2.0229,2.0228,2.0229,52900000.0
2007-08-07 22:32:00,2.0229,2.0229,2.0228,2.0228,243600000.0
2007-08-07 22:33:00,2.0228,2.0228,2.0228,2.0228,18000000.0
2007-08-07 22:34:00,2.0228,2.0228,2.0228,2.0228,288100000.0
2007-08-07 22:35:00,2.0228,2.0228,2.0226,2.0228,393199998.0
2007-08-07 22:36:00,2.0228,2.0228,2.0224,2.0224,410000000.0
2007-08-07 22:37:00,2.0224,2.0225,2.0223,2.0224,149700000.0
2007-08-07 22:38:00,2.0225,2.0225,2.0225,2.0225,30100000.0
2007-08-07 22:39:00,2.0225,2.0225,2.0225,2.0225,23100000.0
2007-08-07 22:40:00,2.0225,2.0225,2.0222,2.0224,693000005.0
2007-08-07 22:41:00,2.0224,2.0224,2.0222,2.0222,271000001.0
2007-08-07 22:42:00,2.0222,2.0223,2.0222,2.0223,679400006.0
2007-08-07 22:43:00,2.0222,2.0223,2.0221,2.0223,135900000.0
2007-08-07 22:44:00,2.0223,2.0223,2.0221,2.0223,181999997.0
2007-08-07 22:45:00,2.0222,2.0223,2.022,2.022,297900000.0
2007-08-07 22:46:00,2.0221,2.0221,2.0221,2.0221,71600000.0
2007-08-07 22:47:00,2.0221,2.0221,2.0215,2.0217,606500002.0
2007-08-07 22:48:00,2.0217,2.0217,2.0216,2.0217,491799997.0
2007-08-07 22:49:00,2.0217,2.022,2.0217,2.0219,286199997.0
2007-08-07 22:50:00,2.0219,2.02195,2.0215,2.0217,783200005.0
2007-08-07 22:51:00,2.0217,2.0217,2.0216,2.0216,590300003.0
2007-08-07 22:52:00,2.0215,2.0216,2.0215,2.0215,570199996.0
2007-08-07 22:53:00,2.0216,2.0217,2.0215,2.0217,359199997.0
2007-08-07 22:54:00,2.0216,2.0216,2.0214,2.0215,404900001.0
2007-08-07 22:55:00,2.0215,2.0215,2.0212,2.0214,687999994.0
2007-08-07 22:56:00,2.0215,2.0215,2.0213,2.02145,358699999.0
2007-08-07 22:57:00,2.0215,2.0215,2.0214,2.0215,120699999.0
2007-08-07 22:58:00,2.0215,2.0216,2.0215,2.0215,380100001.0
2007-08-07 22:59:00,2.0215,2.0216,2.0211,2.0211,296300001.0
2007-08-07 23:00:00,2.0211,2.0211,2.021,2.021,116700000.0
2007-08-07 23:01:00,2.0211,2.0211,2.0208,2.0211,264300000.0
2007-08-07 23:02:00,2.0208,2.0212,2.0208,2.0212,126400004.0
2007-08-07 23:03:00,2.0212,2.0212,2.0212,2.0212,38900000.0
2007-08-07 23:04:00,2.0212,2.0212,2.0212,2.0212,73900002.0
2007-08-07 23:05:00,2.0212,2.0212,2.0212,2.0212,141200001.0
2007-08-07 23:06:00,2.0212,2.0214,2.0211,2.0211,55100000.0
2007-08-07 23:07:00,2.0211,2.0216,2.0211,2.0215,192599999.0
2007-08-07 23:08:00,2.0215,2.022,2.0215,2.0216,235699995.0
2007-08-07 23:09:00,2.0216,2.0216,2.0215,2.0216,129699999.0
2007-08-07 23:10:00,2.0216,2.0216,2.0216,2.0216,45999999.0
2007-08-07 23:11:00,2.0216,2.0217,2.0216,2.0217,9600000.0
2007-08-07 23:12:00,2.0217,2.0219,2.0217,2.0217,35800000.0
2007-08-07 23:13:00,2.0217,2.0217,2.0217,2.0217,32599999.0
2007-08-07 23:14:00,2.0217,2.0218,2.0217,2.0217,80299999.0
2007-08-07 23:15:00,2.0218,2.0219,2.02165,2.0217,284699994.0
2007-08-07 23:16:00,2.0218,2.0218,2.0216,2.0217,184000000.0
2007-08-07 23:17:00,2.0216,2.0221,2.02155,2.022,292400001.0
2007-08-07 23:18:00,2.0217,2.022,2.0216,2.0219,128100000.0
2007-08-07 23:19:00,2.0216,2.0221,2.0216,2.02185,73200000.0
2007-08-07 23:20:00,2.0221,2.0221,2.0216,2.022,128400000.0
2007-08-07 23:21:00,2.0221,2.0221,2.022,2.022,23200000.0
2007-08-07 23:22:00,2.022,2.022,2.022,2.022,5600000.0
2007-08-07 23:23:00,2.0221,2.0221,2.022,2.022,21600000.0
2007-08-07 23:24:00,2.0221,2.0221,2.022,2.022,67600000.0
2007-08-07 23:25:00,2.022,2.022,2.022,2.022,15200000.0
2007-08-07 23:26:00,2.02175,2.02184,2.02172,2.02182,605900002.0
2007-08-07 23:27:00,2.02196,2.02201,2.02179,2.02193,280700001.0
2007-08-07 23:28:00,2.022,2.022,2.0219,2.022,87300000.0
2007-08-07 23:29:00,2.022,2.022,2.0219,2.0219,57600000.0
2007-08-07 23:30:00,2.0219,2.0219,2.021,2.0215,179900000.0
2007-08-07 23:31:00,2.0215,2.0215,2.0213,2.0215,121299999.0
2007-08-07 23:32:00,2.0214,2.0216,2.0214,2.0215,41800000.0
2007-08-07 23:33:00,2.0214,2.0215,2.0214,2.0215,39200000.0
2007-08-07 23:34:00,2.0215,2.0215,2.0215,2.0215,20800000.0
2007-08-07 23:35:00,2.02132,2.02141,2.02132,2.02135,73300000.0
2007-08-07 23:36:00,2.0215,2.0215,2.0215,2.0215,12500000.0
2007-08-07 23:37:00,2.0214,2.0214,2.0211,2.0212,106800000.0
2007-08-07 23:38:00,2.0211,2.0212,2.0211,2.0212,91000002.0
2007-08-07 23:39:00,2.0212,2.02145,2.0211,2.0214,165300000.0
2007-08-07 23:40:00,2.0214,2.0215,2.0214,2.0214,76799998.0
2007-08-07 23:41:00,2.0214,2.0217,2.02115,2.0216,151900000.0
2007-08-07 23:42:00,2.0216,2.0218,2.0216,2.0218,18400000.0
2007-08-07 23:43:00,2.02155,2.02157,2.02148,2.02153,166199995.0
2007-08-07 23:44:00,2.022,2.022,2.0218,2.0219,102399998.0
2007-08-07 23:45:00,2.02168,2.02186,2.02165,2.02165,123900000.0
2007-08-07 23:46:00,2.0219,2.022,2.0219,2.0219,51999999.0
2007-08-07 23:47:00,2.02176,2.02183,2.02176,2.0218,99000000.0
2007-08-07 23:48:00,2.02171,2.02177,2.0216,2.02177,186400002.0
2007-08-07 23:49:00,2.02176,2.02176,2.02161,2.02169,99400000.0
2007-08-07 23:50:00,2.02165,2.02179,2.02165,2.02171,136300000.0
2007-08-07 23:51:00,2.0221,2.0222,2.022,2.0222,33500000.0
2007-08-07 23:52:00,2.0223,2.0226,2.0221,2.0222,505699996.0
2007-08-07 23:53:00,2.0223,2.0225,2.0222,2.02245,119099997.0
2007-08-07 23:54:00,2.02238,2.02243,2.02227,2.02243,25500000.0
2007-08-07 23:55:00,2.0225,2.0225,2.0219,2.0223,214199999.0
2007-08-07 23:56:00,2.0223,2.0223,2.0223,2.0223,100299998.0
2007-08-07 23:57:00,2.0223,2.0223,2.0222,2.0222,101099997.0
2007-08-07 23:58:00,2.0222,2.0222,2.0222,2.0222,18299999.0
2007-08-07 23:59:00,2.0222,2.0222,2.0221,2.0221,40699999.0
2007-08-08 00:00:00,2.0221,2.0221,2.0221,2.0221,36599998.0
2007-08-08 00:01:00,2.0221,2.0221,2.0221,2.0221,42100000.0
2007-08-08 00:02:00,2.0221,2.0221,2.0218,2.0219,231700000.0
2007-08-08 00:03:00,2.0219,2.0219,2.0219,2.0219,119099996.0
2007-08-08 00:04:00,2.0219,2.0219,2.0219,2.0219,28500000.0
2007-08-08 00:05:00,2.0219,2.022,2.0219,2.0219,67500000.0
2007-08-08 00:06:00,2.0219,2.0219,2.0218,2.0218,237900000.0
2007-08-08 00:07:00,2.0219,2.022,2.0218,2.022,48100000.0
2007-08-08 00:08:00,2.0219,2.022,2.0219,2.022,42000000.0
2007-08-08 00:09:00,2.022,2.0224,2.022,2.0224,471999996.0
2007-08-08 00:10:00,2.0223,2.0224,2.0222,2.0224,225799998.0
2007-08-08 00:11:00,2.0224,2.0224,2.0222,2.0223,261499999.0
2007-08-08 00:12:00,2.0223,2.0224,2.0222,2.0223,568400000.0
2007-08-08 00:13:00,2.0223,2.0223,2.0222,2.0222,177499997.0
2007-08-08 00:14:00,2.0222,2.0222,2.022,2.022,380099995.0
2007-08-08 00:15:00,2.0221,2.0222,2.0221,2.0221,429400000.0
2007-08-08 00:16:00,2.0221,2.0222,2.0218,2.0218,283500000.0
2007-08-08 00:17:00,2.0218,2.0218,2.0217,2.0217,36700000.0
2007-08-08 00:18:00,2.0217,2.0217,2.02155,2.0216,109299999.0
2007-08-08 00:19:00,2.0217,2.0217,2.0216,2.0216,48599998.0
2007-08-08 00:20:00,2.0216,2.0216,2.0216,2.0216,59600000.0
2007-08-08 00:21:00,2.0216,2.0216,2.0216,2.0216,47400000.0
2007-08-08 00:22:00,2.0216,2.0216,2.0216,2.0216,86000002.0
2007-08-08 00:23:00,2.0216,2.0216,2.0216,2.0216,96800000.0
2007-08-08 00:24:00,2.0216,2.0216,2.0216,2.0216,18400000.0
2007-08-08 00:25:00,2.0216,2.0216,2.0216,2.0216,123200000.0
2007-08-08 00:26:00,2.0216,2.0216,2.0216,2.0216,33600000.0
2007-08-08 00:27:00,2.02153,2.02153,2.0213,2.02147,386100001.0
2007-08-08 00:28:00,2.0216,2.0216,2.0215,2.0215,35100000.0
2007-08-08 00:29:00,2.0216,2.0216,2.0216,2.0216,16700000.0
2007-08-08 00:30:00,2.0216,2.0216,2.0212,2.0213,481799996.0
2007-08-08 00:31:00,2.0212,2.0212,2.0212,2.0212,291599999.0
2007-08-08 00:32:00,2.0212,2.0212,2.0212,2.0212,49200000.0
2007-08-08 00:33:00,2.0212,2.0212,2.0212,2.0212,16800000.0
2007-08-08 00:34:00,2.0211,2.0213,2.0211,2.0211,130199999.0
2007-08-08 00:35:00,2.0211,2.0211,2.0211,2.0211,8500000.0
2007-08-08 00:36:00,2.0211,2.0213,2.0211,2.02115,212999994.0
2007-08-08 00:37:00,2.02115,2.0214,2.0211,2.0214,694500007.0
2007-08-08 00:38:00,2.02145,2.0218,2.02145,2.0218,232099999.0
2007-08-08 00:39:00,2.02195,2.02195,2.0219,2.0219,38999999.0
2007-08-08 00:40:00,2.02195,2.022,2.0219,2.022,225900000.0
2007-08-08 00:41:00,2.022,2.02205,2.0219,2.0219,196100000.0
2007-08-08 00:42:00,2.0219,2.022,2.0218,2.0218,87800000.0
2007-08-08 00:43:00,2.0218,2.0218,2.0218,2.0218,22299999.0
2007-08-08 00:44:00,2.0218,2.0218,2.0218,2.0218,73999999.0
2007-08-08 00:45:00,2.0218,2.0221,2.0218,2.0219,179599999.0
2007-08-08 00:46:00,2.0219,2.0219,2.0219,2.0219,19200000.0
2007-08-08 00:47:00,2.0219,2.0219,2.0219,2.0219,207500002.0
2007-08-08 00:48:00,2.0219,2.022,2.02185,2.0219,94799999.0
2007-08-08 00:49:00,2.02195,2.022,2.02185,2.0219,224400002.0
2007-08-08 00:50:00,2.0219,2.0219,2.02185,2.02185,118300000.0
2007-08-08 00:51:00,2.0219,2.0221,2.02185,2.02195,173300000.0
2007-08-08 00:52:00,2.022,2.022,2.02195,2.02195,20800000.0
2007-08-08 00:53:00,2.02195,2.02195,2.02195,2.02195,1600000.0
2007-08-08 00:54:00,2.02195,2.02195,2.02195,2.02195,3200000.0
2007-08-08 00:55:00,2.02195,2.022,2.02195,2.02195,16000000.0
2007-08-08 00:56:00,2.02195,2.02195,2.02195,2.02195,5600000.0
2007-08-08 00:57:00,2.02195,2.02195,2.02195,2.02195,8800000.0
2007-08-08 00:58:00,2.022,2.022,2.02185,2.02185,28000000.0
2007-08-08 00:59:00,2.02185,2.02185,2.02185,2.02185,1600000.0
2007-08-08 01:00:00,2.02185,2.02185,2.02185,2.02185,9600000.0
2007-08-08 01:01:00,2.02185,2.02185,2.02185,2.02185,6400000.0
2007-08-08 01:02:00,2.02185,2.02185,2.02185,2.02185,6400000.0
2007-08-08 01:03:00,2.02185,2.02185,2.02155,2.02155,224400000.0
2007-08-08 01:04:00,2.0216,2.0218,2.0216,2.0218,44200000.0
2007-08-08 01:05:00,2.02175,2.0219,2.02175,2.0219,276300001.0
2007-08-08 01:06:00,2.0219,2.0219,2.0219,2.0219,273399994.0
2007-08-08 01:07:00,2.0219,2.0219,2.0218,2.0218,327500004.0
2007-08-08 01:08:00,2.0218,2.0221,2.0217,2.022,705299998.0
2007-08-08 01:09:00,2.0221,2.0223,2.022,2.0222,909799989.0
2007-08-08 01:10:00,2.0221,2.0222,2.022,2.0222,695599998.0
2007-08-08 01:11:00,2.0222,2.0223,2.02205,2.02205,179899999.0
2007-08-08 01:12:00,2.0221,2.02225,2.0221,2.0222,210900001.0
2007-08-08 01:13:00,2.0222,2.0222,2.0221,2.0221,199500006.0
2007-08-08 01:14:00,2.0221,2.0221,2.0221,2.0221,125999999.0
2007-08-08 01:15:00,2.0221,2.0221,2.0221,2.0221,201499999.0
2007-08-08 01:16:00,2.02215,2.0222,2.022,2.0221,700900006.0
2007-08-08 01:17:00,2.02215,2.0223,2.02215,2.0223,67900000.0
2007-08-08 01:18:00,2.0223,2.0223,2.0223,2.0223,51200000.0
2007-08-08 01:19:00,2.0223,2.0223,2.02215,2.02215,54500001.0
2007-08-08 01:20:00,2.02215,2.0222,2.02215,2.02215,52000000.0
2007-08-08 01:21:00,2.02215,2.0222,2.0221,2.0221,31200000.0
2007-08-08 01:22:00,2.02205,2.02215,2.022,2.02215,95200000.0
2007-08-08 01:23:00,2.0222,2.0224,2.02215,2.0222,540300000.0
2007-08-08 01:24:00,2.0222,2.0222,2.0222,2.0222,74700000.0
2007-08-08 01:25:00,2.0222,2.0222,2.0222,2.0222,76900000.0
2007-08-08 01:26:00,2.0222,2.0223,2.0222,2.0223,319200001.0
2007-08-08 01:27:00,2.0223,2.0223,2.0223,2.0223,260999993.0
2007-08-08 01:28:00,2.0223,2.0224,2.0222,2.0223,341099997.0
2007-08-08 01:29:00,2.0223,2.0224,2.0223,2.0224,68300000.0
2007-08-08 01:30:00,2.0224,2.0225,2.0224,2.0225,60000000.0
2007-08-08 01:31:00,2.0225,2.0226,2.02225,2.0224,328800001.0
2007-08-08 01:32:00,2.0224,2.0224,2.0224,2.0224,28500000.0
2007-08-08 01:33:00,2.0224,2.0224,2.02235,2.0224,132000002.0
2007-08-08 01:34:00,2.0224,2.0224,2.02235,2.0224,314400010.0
2007-08-08 01:35:00,2.0224,2.0224,2.0224,2.0224,159600003.0
2007-08-08 01:36:00,2.0224,2.0225,2.0224,2.0224,114199999.0
2007-08-08 01:37:00,2.02255,2.02255,2.02245,2.02245,248600002.0
2007-08-08 01:38:00,2.0225,2.0226,2.0225,2.0226,250900003.0
2007-08-08 01:39:00,2.0226,2.0226,2.02255,2.02255,97400000.0
2007-08-08 01:40:00,2.0226,2.0226,2.0226,2.0226,43200000.0
2007-08-08 01:41:00,2.0226,2.0226,2.0226,2.0226,67200000.0
2007-08-08 01:42:00,2.0226,2.0228,2.0226,2.0228,153499999.0
2007-08-08 01:43:00,2.0228,2.0232,2.0228,2.0232,400900000.0
2007-08-08 01:44:00,2.0231,2.0232,2.02285,2.023,735600003.0
2007-08-08 01:45:00,2.023,2.0233,2.023,2.0233,260700001.0
2007-08-08 01:46:00,2.0233,2.0233,2.02315,2.0232,84600000.0
2007-08-08 01:47:00,2.0232,2.0232,2.02305,2.0231,229900000.0
2007-08-08 01:48:00,2.0231,2.0234,2.02295,2.0231,656800000.0
2007-08-08 01:49:00,2.0232,2.0232,2.0231,2.0232,201700000.0
2007-08-08 01:50:00,2.0233,2.0233,2.023,2.0233,177100001.0
2007-08-08 01:51:00,2.0233,2.0233,2.0233,2.0233,84800000.0
2007-08-08 01:52:00,2.0233,2.0233,2.02295,2.02305,231399999.0
2007-08-08 01:53:00,2.023,2.0233,2.02295,2.0231,368199998.0
2007-08-08 01:54:00,2.0231,2.0232,2.0229,2.02305,682900003.0
2007-08-08 01:55:00,2.0231,2.0231,2.02305,2.02305,162099999.0
2007-08-08 01:56:00,2.0231,2.0231,2.0231,2.0231,13600000.0
2007-08-08 01:57:00,2.0231,2.0231,2.0231,2.0231,163199999.0
2007-08-08 01:58:00,2.02305,2.0234,2.02305,2.0234,230500001.0
2007-08-08 01:59:00,2.0234,2.0235,2.0233,2.0234,565100000.0
2007-08-08 02:00:00,2.0234,2.0236,2.0234,2.0235,452200000.0
2007-08-08 02:01:00,2.0235,2.0235,2.0235,2.0235,174400000.0
2007-08-08 02:02:00,2.0235,2.0235,2.0234,2.0234,473899998.0
2007-08-08 02:03:00,2.02345,2.02345,2.0231,2.0232,567700000.0
2007-08-08 02:04:00,2.0232,2.0233,2.0231,2.0232,164800000.0
2007-08-08 02:05:00,2.0231,2.0231,2.0228,2.0229,571200003.0
2007-08-08 02:06:00,2.0229,2.0229,2.02275,2.0228,105400000.0
2007-08-08 02:07:00,2.02275,2.02275,2.0225,2.0225,185799998.0
2007-08-08 02:08:00,2.0225,2.02255,2.0223,2.0224,268999995.0
2007-08-08 02:09:00,2.0223,2.0224,2.02225,2.0224,247899999.0
2007-08-08 02:10:00,2.0224,2.0227,2.02225,2.0225,918700000.0
2007-08-08 02:11:00,2.0225,2.02255,2.0223,2.0223,545699994.0
2007-08-08 02:12:00,2.0224,2.0224,2.0219,2.0219,485500005.0
2007-08-08 02:13:00,2.02215,2.0222,2.022,2.022,1654500009.0
2007-08-08 02:14:00,2.0219,2.0219,2.0218,2.0218,434900003.0
2007-08-08 02:15:00,2.0218,2.0218,2.02175,2.0218,206400001.0
2007-08-08 02:16:00,2.0218,2.0218,2.0218,2.0218,174000000.0
2007-08-08 02:17:00,2.0218,2.022,2.0218,2.022,110300000.0
2007-08-08 02:18:00,2.022,2.0222,2.022,2.0222,212800001.0
2007-08-08 02:19:00,2.0222,2.0223,2.0222,2.0223,136400000.0
2007-08-08 02:20:00,2.0223,2.0223,2.0222,2.0222,373600000.0
2007-08-08 02:21:00,2.0222,2.0222,2.0218,2.0219,461600003.0
2007-08-08 02:22:00,2.0218,2.022,2.0217,2.022,655500004.0
2007-08-08 02:23:00,2.022,2.0221,2.0218,2.0219,905499998.0
2007-08-08 02:24:00,2.0218,2.0219,2.0218,2.0219,341099999.0
2007-08-08 02:25:00,2.0219,2.022,2.0219,2.022,435499999.0
2007-08-08 02:26:00,2.022,2.022,2.0219,2.022,473800001.0
2007-08-08 02:27:00,2.022,2.022,2.02195,2.022,70200000.0
2007-08-08 02:28:00,2.022,2.022,2.0219,2.022,217200004.0
2007-08-08 02:29:00,2.022,2.0221,2.022,2.0221,92400001.0
2007-08-08 02:30:00,2.0221,2.0221,2.022,2.0221,343000004.0
2007-08-08 02:31:00,2.0221,2.0223,2.022,2.0222,940400006.0
2007-08-08 02:32:00,2.0222,2.0222,2.02215,2.02215,801900005.0
2007-08-08 02:33:00,2.02215,2.0222,2.02215,2.0222,181600001.0
2007-08-08 02:34:00,2.0222,2.0224,2.0222,2.0222,1063700001.0
2007-08-08 02:35:00,2.0223,2.0224,2.0222,2.02235,1472600017.0
2007-08-08 02:36:00,2.02235,2.0227,2.0223,2.0227,528500009.0
2007-08-08 02:37:00,2.02255,2.0227,2.02255,2.0226,603300001.0
2007-08-08 02:38:00,2.0226,2.0226,2.0226,2.0226,74700000.0
2007-08-08 02:39:00,2.0226,2.0226,2.0225,2.0225,520900001.0
2007-08-08 02:40:00,2.0225,2.0226,2.0223,2.0225,496199998.0
2007-08-08 02:41:00,2.0225,2.0226,2.0222,2.02225,557099995.0
2007-08-08 02:42:00,2.0223,2.0223,2.0223,2.0223,26200000.0
2007-08-08 02:43:00,2.0223,2.0223,2.02225,2.02225,46900001.0
2007-08-08 02:44:00,2.0223,2.0223,2.0223,2.0223,77600000.0
2007-08-08 02:45:00,2.0223,2.0223,2.02205,2.02205,172600001.0
2007-08-08 02:46:00,2.0221,2.0221,2.02205,2.0221,209900004.0
2007-08-08 02:47:00,2.0221,2.02215,2.02205,2.02215,218300003.0
2007-08-08 02:48:00,2.0222,2.0222,2.0222,2.0222,77600000.0
2007-08-08 02:49:00,2.0222,2.0222,2.0222,2.0222,26100000.0
2007-08-08 02:50:00,2.0222,2.0223,2.0222,2.0223,163300000.0
2007-08-08 02:51:00,2.0223,2.0223,2.02225,2.02225,51700000.0
2007-08-08 02:52:00,2.0223,2.0223,2.0222,2.0223,96200000.0
2007-08-08 02:53:00,2.0223,2.0223,2.0222,2.0222,71300000.0
2007-08-08 02:54:00,2.0222,2.0222,2.02195,2.02205,187300003.0
2007-08-08 02:55:00,2.02205,2.0222,2.022,2.0221,398500000.0
2007-08-08 02:56:00,2.0221,2.0221,2.022,2.022,80700000.0
2007-08-08 02:57:00,2.022,2.022,2.0217,2.0219,769299993.0
2007-08-08 02:58:00,2.0219,2.0219,2.0219,2.0219,65200000.0
2007-08-08 02:59:00,2.0219,2.0219,2.0219,2.0219,33100001.0
2007-08-08 03:00:00,2.022,2.022,2.0219,2.0219,84700001.0
2007-08-08 03:01:00,2.0219,2.0219,2.02145,2.0215,689099996.0
2007-08-08 03:02:00,2.02155,2.0217,2.02155,2.0217,134000000.0
2007-08-08 03:03:00,2.0217,2.0219,2.0216,2.0218,206200001.0
2007-08-08 03:04:00,2.0218,2.0219,2.0218,2.0219,102900001.0
2007-08-08 03:05:00,2.0219,2.0219,2.0219,2.0219,54000001.0
2007-08-08 03:06:00,2.0219,2.0219,2.0217,2.0217,303500000.0
2007-08-08 03:07:00,2.0218,2.0218,2.0217,2.0218,381700005.0
2007-08-08 03:08:00,2.0218,2.0218,2.0218,2.0218,168700002.0
2007-08-08 03:09:00,2.02175,2.02175,2.0217,2.0217,87600000.0
2007-08-08 03:10:00,2.0218,2.0218,2.0215,2.0215,283300002.0
2007-08-08 03:11:00,2.0215,2.0217,2.0212,2.0212,293599998.0
2007-08-08 03:12:00,2.0212,2.0213,2.02115,2.0213,195800006.0
2007-08-08 03:13:00,2.0213,2.0213,2.0213,2.0213,21600000.0
2007-08-08 03:14:00,2.0213,2.0213,2.0211,2.0211,221800000.0
2007-08-08 03:15:00,2.0211,2.0212,2.0211,2.0212,260100001.0
2007-08-08 03:16:00,2.0212,2.0212,2.0212,2.0212,81400000.0
2007-08-08 03:17:00,2.02091,2.02099,2.02069,2.0209,62299999.0
2007-08-08 03:18:00,2.0212,2.0212,2.021,2.02105,229300001.0
2007-08-08 03:19:00,2.0211,2.0212,2.0211,2.0212,109200003.0
2007-08-08 03:20:00,2.0212,2.0213,2.0211,2.0212,544700000.0
2007-08-08 03:21:00,2.0212,2.0215,2.02115,2.02115,333699998.0
2007-08-08 03:22:00,2.02115,2.0212,2.02115,2.0212,107400002.0
2007-08-08 03:23:00,2.0214,2.0215,2.0212,2.0213,589800001.0
2007-08-08 03:24:00,2.0213,2.0213,2.0212,2.0212,158499999.0
2007-08-08 03:25:00,2.02125,2.0213,2.02115,2.0213,593600004.0
2007-08-08 03:26:00,2.0214,2.0214,2.0214,2.0214,223700001.0
2007-08-08 03:27:00,2.0214,2.0214,2.0213,2.0213,132699999.0
2007-08-08 03:28:00,2.0215,2.0216,2.0214,2.0216,77500000.0
2007-08-08 03:29:00,2.0215,2.0215,2.0214,2.0215,24200000.0
2007-08-08 03:30:00,2.0215,2.0215,2.0213,2.0214,33800000.0
2007-08-08 03:31:00,2.0214,2.0214,2.0213,2.0214,12900000.0
2007-08-08 03:32:00,2.0214,2.0214,2.0214,2.0214,600000.0
2007-08-08 03:33:00,2.0214,2.0215,2.0214,2.0214,47000001.0
2007-08-08 03:34:00,2.0214,2.0215,2.0214,2.0215,298300004.0
2007-08-08 03:35:00,2.0215,2.0219,2.0215,2.0219,85400001.0
2007-08-08 03:36:00,2.0217,2.0219,2.0216,2.0218,106799998.0
2007-08-08 03:37:00,2.0218,2.0218,2.0218,2.0218,600000.0
2007-08-08 03:38:00,2.0218,2.0218,2.0218,2.0218,300000.0
2007-08-08 03:39:00,2.0218,2.0218,2.0218,2.0218,2400000.0
2007-08-08 03:40:00,2.0218,2.0218,2.0218,2.0218,600000.0
2007-08-08 03:41:00,2.0218,2.0218,2.02155,2.0217,84900001.0
2007-08-08 03:42:00,2.0217,2.0217,2.02165,2.0217,146100000.0
2007-08-08 03:43:00,2.0217,2.0217,2.0214,2.0215,539800006.0
2007-08-08 03:44:00,2.0215,2.0215,2.0215,2.0215,119300004.0
2007-08-08 03:45:00,2.0215,2.0215,2.0213,2.0214,125600000.0
2007-08-08 03:46:00,2.02122,2.02126,2.02101,2.02126,197899995.0
2007-08-08 03:47:00,2.0215,2.02165,2.0215,2.02155,93200000.0
2007-08-08 03:48:00,2.0216,2.0216,2.0215,2.0215,152699999.0
2007-08-08 03:49:00,2.0215,2.0215,2.0214,2.0214,54100000.0
2007-08-08 03:50:00,2.0215,2.02175,2.0215,2.0217,444300001.0
2007-08-08 03:51:00,2.0217,2.02175,2.0217,2.0217,236500000.0
2007-08-08 03:52:00,2.0218,2.0218,2.0216,2.0216,345200002.0
2007-08-08 03:53:00,2.0216,2.0216,2.0212,2.0214,598599996.0
2007-08-08 03:54:00,2.0214,2.0219,2.0214,2.0218,238400000.0
2007-08-08 03:55:00,2.0218,2.0219,2.0216,2.0218,516500001.0
2007-08-08 03:56:00,2.0218,2.0219,2.0216,2.0218,218299999.0
2007-08-08 03:57:00,2.0218,2.0218,2.0218,2.0218,85900000.0
2007-08-08 03:58:00,2.0219,2.0219,2.0214,2.0214,467699999.0
2007-08-08 03:59:00,2.0215,2.0216,2.0214,2.0214,560500002.0
2007-08-08 04:00:00,2.0214,2.0216,2.0214,2.0215,262200002.0
2007-08-08 04:01:00,2.0215,2.0216,2.0214,2.0214,333300007.0
2007-08-08 04:02:00,2.0214,2.0214,2.0213,2.0213,190300000.0
2007-08-08 04:03:00,2.0213,2.0214,2.0213,2.0213,342000000.0
2007-08-08 04:04:00,2.0213,2.0213,2.0212,2.0212,146600000.0
2007-08-08 04:05:00,2.0212,2.0212,2.0212,2.0212,535400000.0
2007-08-08 04:06:00,2.0212,2.0213,2.02115,2.02125,284000000.0
2007-08-08 04:07:00,2.0213,2.0213,2.0213,2.0213,248499999.0
2007-08-08 04:08:00,2.0213,2.0214,2.0213,2.0214,29799999.0
2007-08-08 04:09:00,2.02122,2.0214,2.0212,2.02135,600800000.0
2007-08-08 04:10:00,2.0214,2.0214,2.0213,2.0214,36700000.0
2007-08-08 04:11:00,2.0214,2.0214,2.0214,2.0214,800000.0
2007-08-08 04:12:00,2.0214,2.0214,2.0214,2.0214,4200000.0
2007-08-08 04:13:00,2.0214,2.0214,2.0214,2.0214,200000.0
2007-08-08 04:14:00,2.0214,2.0214,2.0214,2.0214,1600000.0
2007-08-08 04:15:00,2.0214,2.0215,2.0214,2.0215,418100002.0
2007-08-08 04:16:00,2.0215,2.0217,2.0215,2.0216,582800004.0
2007-08-08 04:17:00,2.0216,2.0216,2.0213,2.0215,248100001.0
2007-08-08 04:18:00,2.0215,2.0215,2.0215,2.0215,4800000.0
2007-08-08 04:19:00,2.02125,2.0213,2.02125,2.02125,95199997.0
2007-08-08 04:20:00,2.0215,2.0216,2.0215,2.0215,408400001.0
2007-08-08 04:21:00,2.0215,2.0216,2.0215,2.0216,23400000.0
2007-08-08 04:22:00,2.0216,2.0216,2.0215,2.0215,51200000.0
2007-08-08 04:23:00,2.02128,2.02133,2.02119,2.02132,129699999.0
2007-08-08 04:24:00,2.0215,2.0215,2.0213,2.0213,81899998.0
2007-08-08 04:25:00,2.0213,2.0215,2.0213,2.0215,186300001.0
2007-08-08 04:26:00,2.0215,2.0215,2.0215,2.0215,36800000.0
2007-08-08 04:27:00,2.0215,2.02165,2.02145,2.0216,653999999.0
2007-08-08 04:28:00,2.0216,2.0216,2.02155,2.0216,300199997.0
2007-08-08 04:29:00,2.0215,2.0217,2.0215,2.0217,235100001.0
2007-08-08 04:30:00,2.0217,2.0217,2.0217,2.0217,80200000.0
2007-08-08 04:31:00,2.0217,2.02175,2.0217,2.0217,178646267.0
2007-08-08 04:32:00,2.02142,2.02155,2.02142,2.02155,601800000.0
2007-08-08 04:33:00,2.0217,2.0217,2.0217,2.0217,67500000.0
2007-08-08 04:34:00,2.0217,2.0217,2.0217,2.0217,59700000.0
2007-08-08 04:35:00,2.0217,2.02175,2.0217,2.0217,976900012.0
2007-08-08 04:36:00,2.0217,2.0218,2.0217,2.0218,286600005.0
2007-08-08 04:37:00,2.0218,2.0218,2.0218,2.0218,61800000.0
2007-08-08 04:38:00,2.0218,2.0219,2.0218,2.0219,216500002.0
2007-08-08 04:39:00,2.0219,2.0221,2.0219,2.022,776099995.0
2007-08-08 04:40:00,2.022,2.0221,2.022,2.0221,62200002.0
2007-08-08 04:41:00,2.0221,2.02235,2.0221,2.0222,240500000.0
2007-08-08 04:42:00,2.0222,2.0222,2.0222,2.0222,121500000.0
2007-08-08 04:43:00,2.0222,2.0224,2.0222,2.0223,317000003.0
2007-08-08 04:44:00,2.0223,2.0225,2.0222,2.0225,208700001.0
2007-08-08 04:45:00,2.0225,2.0225,2.0225,2.0225,69600000.0
2007-08-08 04:46:00,2.0225,2.0225,2.02235,2.02235,198799997.0
2007-08-08 04:47:00,2.02235,2.0224,2.02235,2.0224,87700000.0
2007-08-08 04:48:00,2.0224,2.0224,2.0224,2.0224,95799999.0
2007-08-08 04:49:00,2.0224,2.0224,2.0224,2.0224,92600000.0
2007-08-08 04:50:00,2.0224,2.0224,2.0224,2.0224,92800000.0
2007-08-08 04:51:00,2.0224,2.0224,2.0224,2.0224,20800000.0
2007-08-08 04:52:00,2.0224,2.0225,2.0224,2.0225,52000000.0
2007-08-08 04:53:00,2.0225,2.0225,2.0224,2.0224,88200002.0
2007-08-08 04:54:00,2.0224,2.0224,2.02215,2.02215,689800003.0
2007-08-08 04:55:00,2.0222,2.0223,2.0222,2.0223,434700002.0
2007-08-08 04:56:00,2.0223,2.0224,2.0223,2.0224,454100005.0
2007-08-08 04:57:00,2.0224,2.0224,2.0224,2.0224,16700001.0
2007-08-08 04:58:00,2.0224,2.0224,2.02235,2.02235,269600002.0
2007-08-08 04:59:00,2.0223,2.0224,2.02225,2.02235,761400003.0
2007-08-08 05:00:00,2.02235,2.0224,2.02235,2.0224,164600000.0
2007-08-08 05:01:00,2.0224,2.0224,2.0224,2.0224,63600000.0
2007-08-08 05:02:00,2.0224,2.0224,2.0224,2.0224,15900000.0
2007-08-08 05:03:00,2.0224,2.0224,2.0224,2.0224,81100002.0
2007-08-08 05:04:00,2.0224,2.0224,2.0224,2.0224,16700001.0
2007-08-08 05:05:00,2.0224,2.0224,2.0224,2.0224,33400002.0
2007-08-08 05:06:00,2.0225,2.0225,2.0224,2.0224,269300014.0
2007-08-08 05:07:00,2.0224,2.0224,2.022,2.0221,446000002.0
2007-08-08 05:08:00,2.0221,2.0221,2.022,2.0221,465800002.0
2007-08-08 05:09:00,2.0221,2.0221,2.0221,2.0221,287400002.0
2007-08-08 05:10:00,2.0221,2.0221,2.022,2.0221,268500000.0
2007-08-08 05:11:00,2.0221,2.0221,2.0221,2.0221,36000000.0
2007-08-08 05:12:00,2.0221,2.0221,2.022,2.0221,190999996.0
2007-08-08 05:13:00,2.0221,2.0221,2.0221,2.0221,133500000.0
2007-08-08 05:14:00,2.0221,2.0221,2.0221,2.0221,97900001.0
2007-08-08 05:15:00,2.0221,2.0221,2.0221,2.0221,23100000.0
2007-08-08 05:16:00,2.0221,2.0221,2.0221,2.0221,23100000.0
2007-08-08 05:17:00,2.0221,2.0221,2.0221,2.0221,72399998.0
2007-08-08 05:18:00,2.0221,2.0221,2.0221,2.0221,123700001.0
2007-08-08 05:19:00,2.0221,2.0221,2.022,2.022,1045100003.0
2007-08-08 05:20:00,2.0221,2.0221,2.02195,2.02195,586900006.0
2007-08-08 05:21:00,2.02195,2.022,2.02195,2.022,153300001.0
2007-08-08 05:22:00,2.022,2.022,2.022,2.022,97600000.0
2007-08-08 05:23:00,2.022,2.0221,2.022,2.0221,309700002.0
2007-08-08 05:24:00,2.02195,2.022,2.02173,2.02173,413199996.0
2007-08-08 05:25:00,2.0221,2.0221,2.022,2.022,48600000.0
2007-08-08 05:26:00,2.0221,2.0223,2.0219,2.022,1093099991.0
2007-08-08 05:27:00,2.02197,2.02197,2.02172,2.02178,245100000.0
2007-08-08 05:28:00,2.02198,2.02198,2.02182,2.02182,75899999.0
2007-08-08 05:29:00,2.0221,2.0221,2.0221,2.0221,136900002.0
2007-08-08 05:30:00,2.0221,2.0223,2.0221,2.0222,209500000.0
2007-08-08 05:31:00,2.0222,2.0222,2.0221,2.0221,123200001.0
2007-08-08 05:32:00,2.0221,2.0221,2.02195,2.0221,251700005.0
2007-08-08 05:33:00,2.022,2.022,2.022,2.022,237200005.0
2007-08-08 05:34:00,2.022,2.022,2.02195,2.022,250199999.0
2007-08-08 05:35:00,2.0222,2.0222,2.0219,2.0219,315299996.0
2007-08-08 05:36:00,2.022,2.0221,2.022,2.0221,135300001.0
2007-08-08 05:37:00,2.0221,2.0221,2.022,2.022,94100000.0
2007-08-08 05:38:00,2.022,2.022,2.022,2.022,84900000.0
2007-08-08 05:39:00,2.022,2.022,2.0219,2.0219,162299998.0
2007-08-08 05:40:00,2.0221,2.0221,2.0219,2.022,210000000.0
2007-08-08 05:41:00,2.0221,2.0221,2.0218,2.0219,733200009.0
2007-08-08 05:42:00,2.0219,2.0219,2.0218,2.0218,185600004.0
2007-08-08 05:43:00,2.0218,2.0218,2.02175,2.0218,61700000.0
2007-08-08 05:44:00,2.0218,2.0218,2.0218,2.0218,6300000.0
2007-08-08 05:45:00,2.0218,2.0218,2.02165,2.0217,130699999.0
2007-08-08 05:46:00,2.0217,2.0217,2.0217,2.0217,247300004.0
2007-08-08 05:47:00,2.0217,2.0218,2.0217,2.0218,421000006.0
2007-08-08 05:48:00,2.02166,2.02166,2.0213,2.02158,243000000.0
2007-08-08 05:49:00,2.0218,2.0218,2.0218,2.0218,7200000.0
2007-08-08 05:50:00,2.0218,2.0218,2.0218,2.0218,21600000.0
2007-08-08 05:51:00,2.0218,2.0218,2.0218,2.0218,38400000.0
2007-08-08 05:52:00,2.0218,2.0218,2.0216,2.0216,306999999.0
2007-08-08 05:53:00,2.0216,2.0218,2.0216,2.0217,253600001.0
2007-08-08 05:54:00,2.0217,2.0217,2.02165,2.0217,45700000.0
2007-08-08 05:55:00,2.0217,2.0217,2.0217,2.0217,40800000.0
2007-08-08 05:56:00,2.0217,2.0217,2.0216,2.0216,183000002.0
2007-08-08 05:57:00,2.02175,2.02175,2.02155,2.0216,302399998.0
2007-08-08 05:58:00,2.02155,2.0217,2.02155,2.02155,307699995.0
2007-08-08 05:59:00,2.02155,2.0217,2.02155,2.0216,290799997.0
2007-08-08 06:00:00,2.0217,2.0218,2.0216,2.0216,341000002.0
2007-08-08 06:01:00,2.0217,2.0217,2.0214,2.0216,192199997.0
2007-08-08 06:02:00,2.0215,2.0216,2.0215,2.0216,79300000.0
2007-08-08 06:03:00,2.0216,2.0217,2.0216,2.0217,198899999.0
2007-08-08 06:04:00,2.0217,2.0217,2.0217,2.0217,95000003.0
2007-08-08 06:05:00,2.0217,2.0217,2.0217,2.0217,128200001.0
2007-08-08 06:06:00,2.0217,2.0217,2.0217,2.0217,220399998.0
2007-08-08 06:07:00,2.0217,2.0217,2.0217,2.0217,32400000.0
2007-08-08 06:08:00,2.0217,2.0217,2.0217,2.0217,46000000.0
2007-08-08 06:09:00,2.0217,2.0217,2.0217,2.0217,109600000.0
2007-08-08 06:10:00,2.0217,2.0217,2.0217,2.0217,7300000.0
2007-08-08 06:11:00,2.0216,2.0216,2.0215,2.0215,282699995.0
2007-08-08 06:12:00,2.0215,2.0215,2.0215,2.0215,267799999.0
2007-08-08 06:13:00,2.02149,2.02149,2.02122,2.02122,133300000.0
2007-08-08 06:14:00,2.0215,2.0215,2.0215,2.0215,393600002.0
2007-08-08 06:15:00,2.0215,2.0218,2.0215,2.0217,310300000.0
2007-08-08 06:16:00,2.0217,2.0219,2.0217,2.0219,446099992.0
2007-08-08 06:17:00,2.0218,2.0219,2.0218,2.0218,327299999.0
2007-08-08 06:18:00,2.0218,2.0219,2.0217,2.0219,413200002.0
2007-08-08 06:19:00,2.0218,2.0218,2.0218,2.0218,259399994.0
2007-08-08 06:20:00,2.0218,2.0218,2.0217,2.0218,216000000.0
2007-08-08 06:21:00,2.0218,2.0218,2.0217,2.0217,91200000.0
2007-08-08 06:22:00,2.02175,2.02175,2.0217,2.0217,23900000.0
2007-08-08 06:23:00,2.02175,2.02175,2.0217,2.0217,75900000.0
2007-08-08 06:24:00,2.02165,2.0217,2.02165,2.02165,27600000.0
2007-08-08 06:25:00,2.0217,2.0217,2.0217,2.0217,9600000.0
2007-08-08 06:26:00,2.0217,2.0217,2.0217,2.0217,2400000.0
2007-08-08 06:27:00,2.0217,2.0217,2.0215,2.0215,225900001.0
2007-08-08 06:28:00,2.0215,2.0215,2.0215,2.0215,164300001.0
2007-08-08 06:29:00,2.0215,2.0216,2.0215,2.0216,171099999.0
2007-08-08 06:30:00,2.0216,2.0216,2.0216,2.0216,12900000.0
2007-08-08 06:31:00,2.0216,2.0216,2.0216,2.0216,254200000.0
2007-08-08 06:32:00,2.0216,2.0217,2.0214,2.0214,541600003.0
2007-08-08 06:33:00,2.0214,2.0216,2.0214,2.0215,418900014.0
2007-08-08 06:34:00,2.0215,2.0217,2.0215,2.0217,371800003.0
2007-08-08 06:35:00,2.0217,2.0217,2.0217,2.0217,105500000.0
2007-08-08 06:36:00,2.02165,2.0217,2.0215,2.0215,295099997.0
2007-08-08 06:37:00,2.0215,2.0215,2.0215,2.0215,36900000.0
2007-08-08 06:38:00,2.0216,2.0216,2.02145,2.0215,76900000.0
2007-08-08 06:39:00,2.0215,2.0216,2.0214,2.0214,179000000.0
2007-08-08 06:40:00,2.0214,2.0215,2.02135,2.02135,500199997.0
2007-08-08 06:41:00,2.0214,2.0216,2.0214,2.0215,383200003.0
2007-08-08 06:42:00,2.0215,2.0215,2.0215,2.0215,127099997.0
2007-08-08 06:43:00,2.0215,2.0215,2.0215,2.0215,91400000.0
2007-08-08 06:44:00,2.0215,2.0215,2.0214,2.0215,170000000.0
2007-08-08 06:45:00,2.0215,2.0216,2.0215,2.0215,795200001.0
2007-08-08 06:46:00,2.0215,2.0216,2.0214,2.0215,117000000.0
2007-08-08 06:47:00,2.0214,2.0216,2.0214,2.0216,63000000.0
2007-08-08 06:48:00,2.0216,2.0216,2.0215,2.02155,282499999.0
2007-08-08 06:49:00,2.0216,2.02175,2.02155,2.0217,347299997.0
2007-08-08 06:50:00,2.0217,2.02185,2.0217,2.0218,249900001.0
2007-08-08 06:51:00,2.0218,2.0218,2.0218,2.0218,36800000.0
2007-08-08 06:52:00,2.0218,2.0219,2.0218,2.0219,32800000.0
2007-08-08 06:53:00,2.0219,2.022,2.0219,2.022,12800000.0
2007-08-08 06:54:00,2.022,2.022,2.02185,2.0219,102300000.0
2007-08-08 06:55:00,2.0219,2.022,2.0219,2.0219,122000001.0
2007-08-08 06:56:00,2.0219,2.0219,2.0219,2.0219,17600000.0
2007-08-08 06:57:00,2.0218,2.0218,2.0217,2.0217,269400001.0
2007-08-08 06:58:00,2.02165,2.0217,2.02165,2.02165,109499998.0
2007-08-08 06:59:00,2.0217,2.0217,2.02165,2.0217,171200000.0
2007-08-08 07:00:00,2.0217,2.0217,2.0217,2.0217,22400000.0
2007-08-08 07:03:00,2.0217,2.0217,2.0216,2.0216,33700000.0
2007-08-08 07:04:00,2.0216,2.0216,2.0215,2.0216,148200000.0
2007-08-08 07:05:00,2.0217,2.0217,2.02145,2.0215,413300001.0
2007-08-08 07:06:00,2.0215,2.0217,2.0215,2.02165,861000013.0
2007-08-08 07:07:00,2.0216,2.0216,2.0216,2.0216,198700002.0
2007-08-08 07:08:00,2.0216,2.0216,2.0216,2.0216,112200001.0
2007-08-08 07:09:00,2.0216,2.0219,2.0216,2.0219,99300000.0
2007-08-08 07:10:00,2.0219,2.0219,2.0217,2.0217,237400000.0
2007-08-08 07:11:00,2.0217,2.0217,2.02165,2.0217,326699998.0
2007-08-08 07:12:00,2.0217,2.02175,2.02165,2.0217,314599997.0
2007-08-08 07:13:00,2.0217,2.0217,2.0217,2.0217,92900004.0
2007-08-08 07:14:00,2.02175,2.0218,2.02175,2.0218,8300000.0
2007-08-08 07:15:00,2.0218,2.0218,2.0216,2.0217,106800001.0
2007-08-08 07:16:00,2.0217,2.0217,2.0217,2.0217,52800000.0
2007-08-08 07:17:00,2.0217,2.0217,2.02155,2.0216,239199996.0
2007-08-08 07:18:00,2.0216,2.0216,2.02135,2.02135,380400003.0
2007-08-08 07:19:00,2.0214,2.0214,2.0214,2.0214,114399997.0
2007-08-08 07:20:00,2.0214,2.0215,2.02135,2.0215,201800002.0
2007-08-08 07:21:00,2.0215,2.0216,2.0214,2.0214,215300002.0
2007-08-08 07:22:00,2.0215,2.0215,2.0214,2.0215,18500001.0
2007-08-08 07:23:00,2.0215,2.0215,2.0215,2.0215,500000.0
2007-08-08 07:24:00,2.0215,2.0215,2.0215,2.0215,6500000.0
2007-08-08 07:25:00,2.0215,2.0215,2.0215,2.0215,4600000.0
2007-08-08 07:26:00,2.0215,2.0215,2.0215,2.0215,10100000.0
2007-08-08 07:27:00,2.0215,2.0215,2.0213,2.0213,110600000.0
2007-08-08 07:28:00,2.02135,2.02135,2.0211,2.0212,112000000.0
2007-08-08 07:29:00,2.0214,2.0214,2.0212,2.0213,550100005.0
2007-08-08 07:30:00,2.0213,2.0213,2.0211,2.0212,684400005.0
2007-08-08 07:31:00,2.0213,2.0215,2.0213,2.0215,59100000.0
2007-08-08 07:32:00,2.0214,2.0214,2.02125,2.02125,210100002.0
2007-08-08 07:33:00,2.0213,2.0213,2.0213,2.0213,236399999.0
2007-08-08 07:34:00,2.0213,2.0213,2.0213,2.0213,126000000.0
2007-08-08 07:35:00,2.0213,2.0213,2.0212,2.0212,432300002.0
2007-08-08 07:36:00,2.0213,2.0214,2.0213,2.0213,710999996.0
2007-08-08 07:37:00,2.0213,2.0213,2.0213,2.0213,15100000.0
2007-08-08 07:38:00,2.0213,2.02145,2.0213,2.02145,143500000.0
2007-08-08 07:39:00,2.02145,2.0217,2.02125,2.0215,627699998.0
2007-08-08 07:40:00,2.0215,2.0218,2.0215,2.0218,444300003.0
2007-08-08 07:41:00,2.0217,2.0217,2.0217,2.0217,15000000.0
2007-08-08 07:42:00,2.0216,2.0216,2.0215,2.0216,79199998.0
2007-08-08 07:43:00,2.0216,2.0217,2.0215,2.0217,222899996.0
2007-08-08 07:44:00,2.0217,2.0217,2.0216,2.0216,125500000.0
2007-08-08 07:45:00,2.0217,2.0217,2.0215,2.0215,426300004.0
2007-08-08 07:46:00,2.0215,2.0215,2.0215,2.0215,673100009.0
2007-08-08 07:47:00,2.0215,2.0218,2.0215,2.0216,676300003.0
2007-08-08 07:48:00,2.0216,2.0216,2.0215,2.0215,358799996.0
2007-08-08 07:49:00,2.0215,2.022,2.0215,2.0217,465200000.0
2007-08-08 07:50:00,2.0216,2.0217,2.0215,2.0217,341100001.0
2007-08-08 07:51:00,2.0218,2.022,2.0218,2.02185,1179200008.0
2007-08-08 07:52:00,2.02185,2.022,2.02185,2.0219,371500002.0
2007-08-08 07:53:00,2.0219,2.0221,2.0219,2.0221,268900000.0
2007-08-08 07:54:00,2.0221,2.0223,2.02145,2.02145,1399600007.0
2007-08-08 07:55:00,2.02165,2.0217,2.0214,2.0215,307699998.0
2007-08-08 07:56:00,2.0215,2.0215,2.02115,2.0212,670300006.0
2007-08-08 07:57:00,2.0213,2.0213,2.0213,2.0213,11200000.0
2007-08-08 07:58:00,2.0212,2.0212,2.0212,2.0212,4000000.0
2007-08-08 07:59:00,2.0215,2.0215,2.0215,2.0215,89200000.0
2007-08-08 08:00:00,2.0215,2.0217,2.02145,2.0217,318600004.0
2007-08-08 08:01:00,2.0217,2.0217,2.02125,2.0214,719600007.0
2007-08-08 08:02:00,2.0213,2.0213,2.0212,2.0213,307299998.0
2007-08-08 08:03:00,2.0213,2.0213,2.02105,2.0211,714699999.0
2007-08-08 08:04:00,2.0211,2.0213,2.0208,2.0209,1090800000.0
2007-08-08 08:05:00,2.0208,2.0209,2.02055,2.02055,1706100007.0
2007-08-08 08:06:00,2.02045,2.02045,2.02005,2.0201,665399994.0
2007-08-08 08:07:00,2.0201,2.0201,2.0193,2.0195,1476900008.0
2007-08-08 08:08:00,2.0196,2.0197,2.0195,2.0197,704799996.0
2007-08-08 08:09:00,2.0197,2.0197,2.01955,2.0197,561100000.0
2007-08-08 08:10:00,2.0198,2.0199,2.0194,2.0194,1946400006.0
2007-08-08 08:11:00,2.0194,2.0194,2.01845,2.0185,1050500003.0
2007-08-08 08:12:00,2.0185,2.0187,2.0184,2.0185,740000001.0
2007-08-08 08:13:00,2.0184,2.0185,2.0169,2.0176,1557799996.0
2007-08-08 08:14:00,2.0175,2.0176,2.0162,2.0164,1557799996.0
2007-08-08 08:15:00,2.0163,2.0164,2.0158,2.0164,1557799996.0
2007-08-08 08:16:00,2.0163,2.0165,2.016,2.016,1557799996.0
2007-08-08 08:17:00,2.0159,2.0161,2.0156,2.016,1557799996.0
2007-08-08 08:18:00,2.0159,2.0165,2.0158,2.0165,1557799996.0
2007-08-08 08:19:00,2.0163,2.0164,2.016,2.016,1557799996.0
2007-08-08 08:20:00,2.0159,2.0165,2.0159,2.0163,1557799996.0
2007-08-08 08:21:00,2.0164,2.0164,2.0162,2.0163,1557799996.0
2007-08-08 08:22:00,2.0162,2.0166,2.0162,2.0164,1557799996.0
2007-08-08 08:23:00,2.0164,2.0169,2.0164,2.0167,1557799996.0
2007-08-08 08:24:00,2.0167,2.0168,2.01665,2.0167,796099999.0
2007-08-08 08:25:00,2.0168,2.0168,2.0165,2.0166,1173799999.0
2007-08-08 08:26:00,2.0166,2.0167,2.0166,2.0167,1173799999.0
2007-08-08 08:27:00,2.0167,2.0167,2.0163,2.01635,1941200017.0
2007-08-08 08:28:00,2.0164,2.01655,2.0164,2.01655,888999995.0
2007-08-08 08:29:00,2.0166,2.0168,2.0163,2.0165,1670299983.0
2007-08-08 08:30:00,2.0165,2.0169,2.0165,2.0169,1677000013.0
2007-08-08 08:31:00,2.0169,2.0176,2.0169,2.0176,1916500000.0
2007-08-08 08:32:00,2.0175,2.0175,2.0168,2.017,1609099995.0
2007-08-08 08:33:00,2.0171,2.0172,2.0169,2.0169,1609099995.0
2007-08-08 08:34:00,2.017,2.017,2.0165,2.0165,1609099995.0
2007-08-08 08:35:00,2.0165,2.0165,2.0163,2.0165,1808499983.0
2007-08-08 08:36:00,2.0165,2.0167,2.0164,2.0165,731400002.0
2007-08-08 08:37:00,2.0165,2.0165,2.0162,2.0164,731400002.0
2007-08-08 08:38:00,2.0164,2.01675,2.0164,2.0167,1414999993.0
2007-08-08 08:39:00,2.0166,2.0166,2.0164,2.0165,2029100016.0
2007-08-08 08:40:00,2.0166,2.0173,2.0166,2.01705,2029100016.0
2007-08-08 08:41:00,2.017,2.0173,2.017,2.0172,1058499998.0
2007-08-08 08:42:00,2.0172,2.0172,2.0171,2.01715,237500001.0
2007-08-08 08:43:00,2.01715,2.01715,2.01695,2.017,100600000.0
2007-08-08 08:44:00,2.01695,2.017,2.0169,2.0169,371700002.0
2007-08-08 08:45:00,2.0169,2.0169,2.0166,2.0167,738100007.0
2007-08-08 08:46:00,2.0167,2.017,2.0167,2.01685,1301799993.0
2007-08-08 08:47:00,2.01685,2.0169,2.01675,2.0169,944699997.0
2007-08-08 08:48:00,2.0169,2.0171,2.0167,2.01705,2124100002.0
2007-08-08 08:49:00,2.017,2.0172,2.0168,2.01715,1165399996.0
2007-08-08 08:50:00,2.01705,2.0171,2.0166,2.0168,1709700006.0
2007-08-08 08:51:00,2.0168,2.017,2.01645,2.0166,1929099986.0
2007-08-08 08:52:00,2.0166,2.01735,2.0166,2.01725,1950199992.0
2007-08-08 08:53:00,2.0173,2.0176,2.0171,2.01735,1856399998.0
2007-08-08 08:54:00,2.01735,2.0178,2.0172,2.0176,1840799995.0
2007-08-08 08:55:00,2.0176,2.0177,2.0175,2.0176,1548699996.0
2007-08-08 08:56:00,2.0176,2.0179,2.01755,2.0179,1251900009.0
2007-08-08 08:57:00,2.01785,2.01785,2.0174,2.0175,1980199997.0
2007-08-08 08:58:00,2.0175,2.01775,2.0175,2.0177,1348100015.0
2007-08-08 08:59:00,2.0177,2.0178,2.01765,2.0178,1749700003.0
2007-08-08 09:00:00,2.0177,2.0183,2.0177,2.0183,1912100008.0
2007-08-08 09:01:00,2.0183,2.01915,2.0183,2.0187,1912100008.0
2007-08-08 09:02:00,2.01865,2.0189,2.0185,2.0185,1164999995.0
2007-08-08 09:03:00,2.0185,2.0185,2.0182,2.0183,1420299992.0
2007-08-08 09:04:00,2.0182,2.0184,2.0181,2.0183,1420299992.0
2007-08-08 09:05:00,2.01835,2.019,2.01835,2.019,1420299992.0
2007-08-08 09:06:00,2.019,2.0193,2.0188,2.0192,1835200014.0
2007-08-08 09:07:00,2.0192,2.0193,2.0191,2.0192,1278400001.0
2007-08-08 09:08:00,2.019,2.019,2.0184,2.0187,1152400002.0
2007-08-08 09:09:00,2.0188,2.019,2.0187,2.019,1152400002.0
2007-08-08 09:10:00,2.019,2.0191,2.0188,2.0189,1152400002.0
2007-08-08 09:11:00,2.019,2.0193,2.019,2.0193,1140299994.0
2007-08-08 09:12:00,2.01935,2.01935,2.01915,2.01915,1140299994.0
2007-08-08 09:13:00,2.01915,2.0194,2.01915,2.0194,668099996.0
2007-08-08 09:14:00,2.0194,2.0194,2.01925,2.0193,378200001.0
2007-08-08 09:15:00,2.0191,2.0191,2.0188,2.0189,1066299994.0
2007-08-08 09:16:00,2.019,2.019,2.0186,2.0186,1066299994.0
2007-08-08 09:17:00,2.0186,2.0188,2.01855,2.0186,1066299994.0
2007-08-08 09:18:00,2.0187,2.0187,2.01855,2.01855,1918050009.0
2007-08-08 09:19:00,2.01855,2.0187,2.0184,2.0184,1834700000.0
2007-08-08 09:20:00,2.0183,2.0186,2.0182,2.0186,2091300001.0
2007-08-08 09:21:00,2.0185,2.0187,2.0185,2.0186,2091300001.0
2007-08-08 09:22:00,2.0186,2.0187,2.0178,2.0179,2091300001.0
2007-08-08 09:23:00,2.0179,2.0183,2.0179,2.01825,1105999996.0
2007-08-08 09:24:00,2.0183,2.0183,2.01805,2.0182,1753800016.0
2007-08-08 09:25:00,2.0182,2.0183,2.01815,2.0182,1210699990.0
2007-08-08 09:26:00,2.0182,2.0187,2.0181,2.0187,1873000002.0
2007-08-08 09:27:00,2.0187,2.0187,2.01835,2.0185,1465499999.0
2007-08-08 09:28:00,2.0185,2.0186,2.0181,2.0181,1777500007.0
2007-08-08 09:29:00,2.0181,2.0187,2.0181,2.0186,2131799999.0
2007-08-08 09:30:00,2.0186,2.0188,2.0185,2.01875,1937000009.0
2007-08-08 09:31:00,2.0188,2.0188,2.0188,2.0188,1934799986.0
2007-08-08 09:32:00,2.0189,2.0191,2.0188,2.0189,1934799986.0
2007-08-08 09:33:00,2.0189,2.0189,2.01845,2.01855,1123600003.0
2007-08-08 09:34:00,2.01855,2.0188,2.0185,2.0188,1728299999.0
2007-08-08 09:35:00,2.0188,2.0189,2.0188,2.0188,732699995.0
2007-08-08 09:36:00,2.0188,2.0191,2.0188,2.019,463500002.0
2007-08-08 09:37:00,2.019,2.0192,2.019,2.0192,1344900012.0
2007-08-08 09:38:00,2.0192,2.0193,2.01915,2.0193,293999998.0
2007-08-08 09:39:00,2.0193,2.0193,2.0189,2.0189,1887900003.0
2007-08-08 09:40:00,2.0189,2.0189,2.01875,2.0188,2081699998.0
2007-08-08 09:41:00,2.0188,2.0189,2.01875,2.0189,730700007.0
2007-08-08 09:42:00,2.0188,2.0191,2.01875,2.0188,1068499999.0
2007-08-08 09:43:00,2.0187,2.0187,2.0187,2.0187,1205172051.0
2007-08-08 09:44:00,2.0191,2.0193,2.01905,2.0192,1205172051.0
2007-08-08 09:45:00,2.0191,2.0194,2.0191,2.0194,849599999.0
2007-08-08 09:46:00,2.0194,2.0198,2.0194,2.0196,1635900004.0
2007-08-08 09:47:00,2.01955,2.0201,2.0193,2.0201,1569000003.0
2007-08-08 09:48:00,2.0196,2.0203,2.0196,2.0203,1697200008.0
2007-08-08 09:49:00,2.0204,2.021,2.0204,2.0209,1697200008.0
2007-08-08 09:50:00,2.0208,2.0208,2.0207,2.0208,1697200008.0
2007-08-08 09:51:00,2.0211,2.0213,2.0205,2.0205,1697200008.0
2007-08-08 09:52:00,2.0207,2.0209,2.0207,2.0208,1697200008.0
2007-08-08 09:53:00,2.0209,2.0213,2.0209,2.0212,1697200008.0
2007-08-08 09:54:00,2.0211,2.0213,2.0211,2.0212,1697200008.0
2007-08-08 09:55:00,2.021,2.0212,2.0206,2.0206,1697200008.0
2007-08-08 09:56:00,2.0208,2.0212,2.02065,2.021,1697200008.0
2007-08-08 09:57:00,2.021,2.022,2.021,2.022,1077499995.0
2007-08-08 09:58:00,2.0218,2.023,2.0217,2.0228,1077499995.0
2007-08-08 09:59:00,2.0227,2.0228,2.0216,2.0218,1077499995.0
2007-08-08 10:00:00,2.0219,2.0222,2.0219,2.02215,1077499995.0
2007-08-08 10:01:00,2.0222,2.0223,2.02195,2.02215,1797299989.0
2007-08-08 10:02:00,2.02215,2.0227,2.02215,2.0227,822999997.0
2007-08-08 10:03:00,2.0227,2.0233,2.0227,2.0229,1740300004.0
2007-08-08 10:04:00,2.0229,2.0236,2.0228,2.0234,1701599994.0
2007-08-08 10:05:00,2.0235,2.0243,2.0235,2.0236,1227699998.0
2007-08-08 10:06:00,2.0235,2.0243,2.0235,2.0242,1227699998.0
2007-08-08 10:07:00,2.0244,2.0248,2.0243,2.0243,1227699998.0
2007-08-08 10:08:00,2.0242,2.0244,2.024,2.0244,1227699998.0
2007-08-08 10:09:00,2.0244,2.02445,2.024,2.0241,1227699998.0
2007-08-08 10:10:00,2.0241,2.0242,2.0238,2.0238,1106000007.0
2007-08-08 10:11:00,2.0238,2.024,2.0237,2.0237,1182599996.0
2007-08-08 10:12:00,2.0237,2.024,2.0236,2.024,1156800002.0
2007-08-08 10:13:00,2.024,2.0242,2.0238,2.024,875600002.0
2007-08-08 10:14:00,2.02395,2.0242,2.0238,2.0241,531399999.0
2007-08-08 10:15:00,2.02405,2.0241,2.0238,2.024,765199999.0
2007-08-08 10:16:00,2.024,2.024,2.0238,2.024,1188399989.0
2007-08-08 10:17:00,2.024,2.0241,2.0238,2.0239,1071999995.0
2007-08-08 10:18:00,2.0239,2.024,2.0234,2.0234,949999998.0
2007-08-08 10:19:00,2.0233,2.0237,2.0233,2.0237,1329999997.0
2007-08-08 10:20:00,2.0237,2.0242,2.0237,2.02405,1329999997.0
2007-08-08 10:21:00,2.0241,2.02435,2.02405,2.0243,1278599999.0
2007-08-08 10:22:00,2.02425,2.0245,2.02425,2.0243,666300005.0
2007-08-08 10:23:00,2.0243,2.0244,2.0242,2.0242,1512299968.0
2007-08-08 10:24:00,2.0242,2.0243,2.0239,2.02405,1015400009.0
2007-08-08 10:25:00,2.0239,2.0249,2.0238,2.0246,850199997.0
2007-08-08 10:26:00,2.0247,2.0247,2.0244,2.0246,850199997.0
2007-08-08 10:27:00,2.0246,2.0246,2.0242,2.02445,850199997.0
2007-08-08 10:28:00,2.02445,2.02455,2.0244,2.0245,881999996.0
2007-08-08 10:29:00,2.0246,2.025,2.0245,2.0248,806699991.0
2007-08-08 10:30:00,2.0248,2.0248,2.0247,2.0248,183800000.0
2007-08-08 10:31:00,2.0248,2.0249,2.0248,2.0249,166300001.0
2007-08-08 10:32:00,2.0249,2.0249,2.02455,2.0247,850900007.0
2007-08-08 10:33:00,2.0247,2.0248,2.0246,2.0247,1011199995.0
2007-08-08 10:34:00,2.0247,2.0249,2.02455,2.0248,458100000.0
2007-08-08 10:35:00,2.02475,2.025,2.0247,2.0248,801399998.0
2007-08-08 10:36:00,2.0248,2.025,2.02465,2.0248,1498800004.0
2007-08-08 10:37:00,2.02475,2.0248,2.02465,2.0248,725500007.0
2007-08-08 10:38:00,2.0248,2.0248,2.02435,2.02435,1395099998.0
2007-08-08 10:39:00,2.0244,2.0244,2.02405,2.0241,1399400002.0
2007-08-08 10:40:00,2.02415,2.0243,2.0241,2.0242,673900003.0
2007-08-08 10:41:00,2.0241,2.0241,2.0238,2.0239,941200001.0
2007-08-08 10:42:00,2.024,2.02405,2.0239,2.0239,941200001.0
2007-08-08 10:43:00,2.0238,2.0239,2.0234,2.02355,1280200000.0
2007-08-08 10:44:00,2.0236,2.0238,2.0235,2.0235,1259799988.0
2007-08-08 10:45:00,2.0236,2.02365,2.0236,2.0236,208199999.0
2007-08-08 10:46:00,2.0236,2.0236,2.02355,2.02355,167600000.0
2007-08-08 10:47:00,2.02355,2.0237,2.02355,2.0236,262889422.0
2007-08-08 10:48:00,2.02355,2.0239,2.02355,2.0238,576199997.0
2007-08-08 10:49:00,2.0238,2.0238,2.0237,2.0237,536599999.0
2007-08-08 10:50:00,2.0237,2.02375,2.02365,2.0237,251700000.0
2007-08-08 10:51:00,2.0237,2.0237,2.02365,2.0237,119400000.0
2007-08-08 10:52:00,2.0237,2.0237,2.02355,2.0236,740600001.0
2007-08-08 10:53:00,2.0236,2.0237,2.0236,2.0236,99800000.0
2007-08-08 10:54:00,2.0236,2.02375,2.0236,2.0237,971200002.0
2007-08-08 10:55:00,2.0237,2.02385,2.0236,2.0236,1090199994.0
2007-08-08 10:56:00,2.0236,2.0236,2.0236,2.0236,538299999.0
2007-08-08 10:57:00,2.0236,2.0236,2.02325,2.0234,996399996.0
2007-08-08 10:58:00,2.0234,2.0235,2.0233,2.02335,623400003.0
2007-08-08 10:59:00,2.0234,2.0237,2.0234,2.0236,392100001.0
2007-08-08 11:00:00,2.02365,2.0237,2.0235,2.0235,400800005.0
2007-08-08 11:01:00,2.0235,2.0235,2.023,2.0231,1351500007.0
2007-08-08 11:02:00,2.0231,2.0231,2.023,2.0231,758100001.0
2007-08-08 11:03:00,2.0231,2.0232,2.02295,2.023,1299899992.0
2007-08-08 11:04:00,2.023,2.0231,2.023,2.0231,232000000.0
2007-08-08 11:05:00,2.023,2.0234,2.023,2.0232,1438300009.0
2007-08-08 11:06:00,2.0231,2.0232,2.0231,2.0232,290899995.0
2007-08-08 11:07:00,2.0232,2.0236,2.0231,2.02355,1688999996.0
2007-08-08 11:08:00,2.02365,2.0237,2.0235,2.0236,522500000.0
2007-08-08 11:09:00,2.0236,2.0236,2.0234,2.0234,218200000.0
2007-08-08 11:10:00,2.02335,2.0235,2.02335,2.0235,323800000.0
2007-08-08 11:11:00,2.0235,2.0235,2.02325,2.0234,1087900004.0
2007-08-08 11:12:00,2.0235,2.0235,2.0234,2.0234,790599999.0
2007-08-08 11:13:00,2.02345,2.0236,2.0234,2.0235,790599999.0
2007-08-08 11:14:00,2.02345,2.02365,2.02345,2.0236,394400001.0
2007-08-08 11:15:00,2.0236,2.0236,2.02355,2.0236,56800000.0
2007-08-08 11:16:00,2.02365,2.0238,2.02355,2.0238,1690799991.0
2007-08-08 11:17:00,2.0238,2.0238,2.0235,2.0237,1273200008.0
2007-08-08 11:18:00,2.0237,2.0237,2.0236,2.0236,326800000.0
2007-08-08 11:19:00,2.0236,2.0237,2.02355,2.0236,1325699998.0
2007-08-08 11:20:00,2.0237,2.0241,2.02355,2.0241,1779700005.0
2007-08-08 11:21:00,2.0241,2.0246,2.024,2.02445,1557200011.0
2007-08-08 11:22:00,2.0245,2.0246,2.02425,2.02455,668600002.0
2007-08-08 11:23:00,2.0245,2.025,2.0245,2.0249,1653199997.0
2007-08-08 11:24:00,2.0249,2.0249,2.02435,2.0244,639400003.0
2007-08-08 11:25:00,2.0244,2.0245,2.0243,2.02435,488800003.0
2007-08-08 11:26:00,2.02435,2.0244,2.02415,2.0243,213500000.0
2007-08-08 11:27:00,2.02425,2.0243,2.02405,2.0242,881099998.0
2007-08-08 11:28:00,2.0242,2.0243,2.02405,2.02405,447899999.0
2007-08-08 11:29:00,2.02405,2.0242,2.024,2.0241,1023999998.0
2007-08-08 11:30:00,2.0241,2.0245,2.024,2.02445,407600001.0
2007-08-08 11:31:00,2.0245,2.0247,2.023,2.023,2105000010.0
2007-08-08 11:32:00,2.023,2.0235,2.0228,2.0233,2079899988.0
2007-08-08 11:33:00,2.0233,2.0235,2.0231,2.0234,2079899988.0
2007-08-08 11:34:00,2.0234,2.0235,2.0224,2.0226,1678300004.0
2007-08-08 11:35:00,2.0225,2.0227,2.0221,2.0222,1678300004.0
2007-08-08 11:36:00,2.022,2.0225,2.0217,2.0225,1678300004.0
2007-08-08 11:37:00,2.0223,2.0224,2.0221,2.0222,1678300004.0
2007-08-08 11:38:00,2.0222,2.0222,2.0219,2.022,1678300004.0
2007-08-08 11:39:00,2.022,2.0221,2.02195,2.0221,1135799997.0
2007-08-08 11:40:00,2.0221,2.0227,2.0221,2.0226,1016900004.0
2007-08-08 11:41:00,2.0227,2.0238,2.0226,2.0237,1016900004.0
2007-08-08 11:42:00,2.0238,2.0238,2.0234,2.0236,1016900004.0
2007-08-08 11:43:00,2.02365,2.0239,2.0236,2.0239,1016900004.0
2007-08-08 11:44:00,2.0239,2.0242,2.0239,2.024,1605899998.0
2007-08-08 11:45:00,2.0238,2.0238,2.0234,2.0237,1236899992.0
2007-08-08 11:46:00,2.02375,2.024,2.02375,2.0238,1236899992.0
2007-08-08 11:47:00,2.0238,2.024,2.0237,2.0239,2080100010.0
2007-08-08 11:48:00,2.024,2.0242,2.024,2.0242,2080100010.0
2007-08-08 11:49:00,2.0242,2.0244,2.0242,2.0242,1103200002.0
2007-08-08 11:50:00,2.0242,2.0244,2.024,2.0244,1490800007.0
2007-08-08 11:51:00,2.02445,2.0247,2.02445,2.0245,2076900005.0
2007-08-08 11:52:00,2.02455,2.0246,2.0244,2.0245,1412549991.0
2007-08-08 11:53:00,2.02445,2.0245,2.02395,2.0241,1281899994.0
2007-08-08 11:54:00,2.024,2.02435,2.024,2.02415,1947900009.0
2007-08-08 11:55:00,2.0241,2.02425,2.02405,2.0241,611099992.0
2007-08-08 11:56:00,2.0242,2.0242,2.0239,2.0239,560000008.0
2007-08-08 11:57:00,2.0239,2.0242,2.0239,2.0242,269899999.0
2007-08-08 11:58:00,2.0242,2.0242,2.024,2.02415,402399999.0
2007-08-08 11:59:00,2.02415,2.0246,2.02415,2.0243,1320600004.0
2007-08-08 12:00:00,2.0243,2.0245,2.0241,2.0245,406600000.0
2007-08-08 12:01:00,2.0244,2.0263,2.0244,2.026,1765799982.0
2007-08-08 12:02:00,2.0259,2.0264,2.0257,2.0264,1765799982.0
2007-08-08 12:03:00,2.02655,2.02665,2.0263,2.0263,1765799982.0
2007-08-08 12:04:00,2.0263,2.02635,2.02585,2.02585,1574700009.0
2007-08-08 12:05:00,2.0258,2.0262,2.0258,2.0261,682799999.0
2007-08-08 12:06:00,2.02585,2.026,2.0258,2.02585,682799999.0
2007-08-08 12:07:00,2.0258,2.026,2.02575,2.026,968599997.0
2007-08-08 12:08:00,2.026,2.0261,2.0258,2.0258,545400011.0
2007-08-08 12:09:00,2.0258,2.02585,2.02575,2.0258,1368700011.0
2007-08-08 12:10:00,2.02575,2.026,2.02575,2.026,602499995.0
2007-08-08 12:11:00,2.026,2.0264,2.0259,2.02635,1622400002.0
2007-08-08 12:12:00,2.02625,2.0265,2.02625,2.02635,1287399996.0
2007-08-08 12:13:00,2.0264,2.0266,2.02635,2.02655,1242400003.0
2007-08-08 12:14:00,2.0266,2.0275,2.0266,2.0275,931800001.0
2007-08-08 12:15:00,2.0275,2.0279,2.0275,2.0276,1279799996.0
2007-08-08 12:16:00,2.0276,2.0276,2.02715,2.02725,1279799996.0
2007-08-08 12:17:00,2.02725,2.02775,2.02725,2.0277,1170900001.0
2007-08-08 12:18:00,2.0277,2.0285,2.0276,2.02835,1664599995.0
2007-08-08 12:19:00,2.02835,2.0286,2.0283,2.0284,1773199997.0
2007-08-08 12:20:00,2.0284,2.02855,2.0282,2.0284,1681800001.0
2007-08-08 12:21:00,2.0283,2.0286,2.0283,2.0285,1829800007.0
2007-08-08 12:22:00,2.0284,2.0285,2.0284,2.0284,1829800007.0
2007-08-08 12:23:00,2.0284,2.0287,2.0283,2.0283,1757543758.0
2007-08-08 12:24:00,2.0283,2.0284,2.02815,2.02825,1518200004.0
2007-08-08 12:25:00,2.02825,2.02835,2.0282,2.02825,615400000.0
2007-08-08 12:26:00,2.0283,2.0285,2.0282,2.0283,1810300004.0
2007-08-08 12:27:00,2.0283,2.0283,2.02775,2.0279,1659099994.0
2007-08-08 12:28:00,2.0279,2.028,2.02775,2.028,782900000.0
2007-08-08 12:29:00,2.028,2.0284,2.02795,2.02835,1152799998.0
2007-08-08 12:30:00,2.0284,2.0284,2.028,2.0282,1381399998.0
2007-08-08 12:31:00,2.02815,2.0283,2.028,2.0283,1038600000.0
2007-08-08 12:32:00,2.0283,2.0284,2.0281,2.0284,1538799999.0
2007-08-08 12:33:00,2.0284,2.02845,2.0283,2.0283,469300001.0
2007-08-08 12:34:00,2.0283,2.0285,2.0281,2.0285,1504400013.0
2007-08-08 12:35:00,2.0285,2.0291,2.0285,2.0291,1493999998.0
2007-08-08 12:36:00,2.0291,2.0292,2.0288,2.0288,563900005.0
2007-08-08 12:37:00,2.02875,2.0288,2.0287,2.0287,563900005.0
2007-08-08 12:38:00,2.0287,2.0288,2.02865,2.02865,774099986.0
2007-08-08 12:39:00,2.0288,2.0288,2.0284,2.0284,1611899996.0
2007-08-08 12:40:00,2.0284,2.02855,2.02835,2.0285,1611899996.0
2007-08-08 12:41:00,2.0285,2.0285,2.02805,2.02805,2143799995.0
2007-08-08 12:42:00,2.0281,2.0282,2.02755,2.02765,1874399993.0
2007-08-08 12:43:00,2.0277,2.028,2.0273,2.0278,570000002.0
2007-08-08 12:44:00,2.0279,2.0279,2.0278,2.0279,570000002.0
2007-08-08 12:45:00,2.0279,2.02805,2.0278,2.02785,1324999997.0
2007-08-08 12:46:00,2.02785,2.028,2.0277,2.0278,625900011.0
2007-08-08 12:47:00,2.0278,2.02835,2.02755,2.02835,1697000004.0
2007-08-08 12:48:00,2.0284,2.0287,2.0284,2.0284,868800000.0
2007-08-08 12:49:00,2.0284,2.02845,2.02825,2.0284,868800000.0
2007-08-08 12:50:00,2.0285,2.0285,2.0281,2.0282,1083399999.0
2007-08-08 12:51:00,2.0282,2.0285,2.0281,2.02835,1083399999.0
2007-08-08 12:52:00,2.02835,2.0285,2.0283,2.02845,392699997.0
2007-08-08 12:53:00,2.02845,2.0285,2.02835,2.0284,618100000.0
2007-08-08 12:54:00,2.0284,2.0287,2.0284,2.0287,1121500004.0
2007-08-08 12:55:00,2.0286,2.0288,2.0285,2.0288,660000003.0
2007-08-08 12:56:00,2.0288,2.0291,2.02865,2.0287,1929400008.0
2007-08-08 12:57:00,2.0287,2.0291,2.0286,2.0289,1405599993.0
2007-08-08 12:58:00,2.0292,2.0301,2.0292,2.0297,1146599995.0
2007-08-08 12:59:00,2.0298,2.0301,2.0297,2.0297,1146599995.0
2007-08-08 13:00:00,2.0296,2.0298,2.0294,2.0297,1146599995.0
2007-08-08 13:01:00,2.0297,2.03025,2.0295,2.0302,1851199998.0
2007-08-08 13:02:00,2.0302,2.0304,2.03,2.03015,1565399997.0
2007-08-08 13:03:00,2.0301,2.0301,2.0298,2.0301,987500011.0
2007-08-08 13:04:00,2.0301,2.0301,2.0297,2.0298,987500011.0
2007-08-08 13:05:00,2.0298,2.0304,2.0297,2.0302,1682400015.0
2007-08-08 13:06:00,2.0303,2.0307,2.0303,2.0304,1682400015.0
2007-08-08 13:07:00,2.0303,2.0305,2.0302,2.0303,1682400015.0
2007-08-08 13:08:00,2.0303,2.0303,2.0301,2.0301,1492200012.0
2007-08-08 13:09:00,2.0301,2.0304,2.03,2.0303,2077299994.0
2007-08-08 13:10:00,2.0303,2.031,2.0303,2.031,2077299994.0
2007-08-08 13:11:00,2.031,2.0313,2.0308,2.031,1993499978.0
2007-08-08 13:12:00,2.0309,2.0312,2.0309,2.0311,1993499978.0
2007-08-08 13:13:00,2.0312,2.0313,2.0309,2.0309,1993499978.0
2007-08-08 13:14:00,2.031,2.0311,2.0309,2.0309,1295099998.0
2007-08-08 13:15:00,2.0308,2.0311,2.0306,2.0306,1295099998.0
2007-08-08 13:16:00,2.03065,2.0307,2.0303,2.0304,1295099998.0
2007-08-08 13:17:00,2.0304,2.0306,2.0304,2.0305,1743199996.0
2007-08-08 13:18:00,2.0305,2.031,2.0304,2.0308,1513699988.0
2007-08-08 13:19:00,2.0308,2.0308,2.0306,2.0307,1386999995.0
2007-08-08 13:20:00,2.0307,2.0307,2.03015,2.0303,2031800001.0
2007-08-08 13:21:00,2.03025,2.0306,2.03025,2.0304,1802999997.0
2007-08-08 13:22:00,2.0304,2.0306,2.0304,2.0306,1166799996.0
2007-08-08 13:23:00,2.0306,2.031,2.0303,2.031,1967999997.0
2007-08-08 13:24:00,2.03095,2.03095,2.0305,2.0305,1967999997.0
2007-08-08 13:25:00,2.0306,2.0308,2.0305,2.0307,2057999996.0
2007-08-08 13:26:00,2.0307,2.0309,2.0306,2.0307,2057999996.0
2007-08-08 13:27:00,2.0307,2.03075,2.03045,2.0305,1474999995.0
2007-08-08 13:28:00,2.0306,2.0309,2.0305,2.0306,2129899982.0
2007-08-08 13:29:00,2.0307,2.0308,2.0306,2.0307,1342399993.0
2007-08-08 13:30:00,2.0307,2.0308,2.03055,2.03075,1342399993.0
2007-08-08 13:31:00,2.03075,2.0309,2.03065,2.03085,1228799994.0
2007-08-08 13:32:00,2.03085,2.0311,2.0308,2.03095,1053400000.0
2007-08-08 13:33:00,2.0308,2.0315,2.0308,2.0313,493999999.0
2007-08-08 13:34:00,2.0312,2.03125,2.0311,2.0312,493999999.0
2007-08-08 13:35:00,2.0312,2.0312,2.03095,2.03105,852600002.0
2007-08-08 13:36:00,2.03105,2.0311,2.0308,2.031,691200001.0
2007-08-08 13:37:00,2.0309,2.031,2.03075,2.0308,1753800012.0
2007-08-08 13:38:00,2.03095,2.0311,2.03085,2.031,1790699994.0
2007-08-08 13:39:00,2.031,2.0315,2.031,2.0315,1484799993.0
2007-08-08 13:40:00,2.03145,2.0315,2.0313,2.0313,1808100011.0
2007-08-08 13:41:00,2.0313,2.03155,2.0313,2.0314,1015099996.0
2007-08-08 13:42:00,2.0314,2.03145,2.03125,2.03135,940899998.0
2007-08-08 13:43:00,2.03135,2.03145,2.03125,2.0314,1524300005.0
2007-08-08 13:44:00,2.0315,2.032,2.0313,2.0318,1500899996.0
2007-08-08 13:45:00,2.0319,2.032,2.0317,2.0318,1500899996.0
2007-08-08 13:46:00,2.0317,2.0317,2.0314,2.0315,1500899996.0
2007-08-08 13:47:00,2.0315,2.0316,2.03135,2.0316,1500899996.0
2007-08-08 13:48:00,2.0315,2.0316,2.03145,2.0315,1229099994.0
2007-08-08 13:49:00,2.0316,2.0319,2.0316,2.0317,2052299991.0
2007-08-08 13:50:00,2.0318,2.0323,2.0318,2.032,2052299991.0
2007-08-08 13:51:00,2.032,2.0324,2.03185,2.03235,2052299991.0
2007-08-08 13:52:00,2.03235,2.03245,2.0322,2.0323,1507199983.0
2007-08-08 13:53:00,2.0323,2.0323,2.03195,2.032,1243400005.0
2007-08-08 13:54:00,2.032,2.0322,2.03185,2.0321,736299997.0
2007-08-08 13:55:00,2.0321,2.0321,2.03205,2.0321,240300000.0
2007-08-08 13:56:00,2.0321,2.0324,2.03205,2.0322,1382300001.0
2007-08-08 13:57:00,2.0322,2.0322,2.0321,2.0322,169000000.0
2007-08-08 13:58:00,2.0322,2.0322,2.0318,2.0319,987999999.0
2007-08-08 13:59:00,2.0319,2.0321,2.03175,2.0321,297200002.0
2007-08-08 14:00:00,2.0321,2.0324,2.032,2.0324,1714400001.0
2007-08-08 14:01:00,2.0324,2.0328,2.0324,2.0327,1289999993.0
2007-08-08 14:02:00,2.03265,2.0327,2.0325,2.0326,1289999993.0
2007-08-08 14:03:00,2.0324,2.0326,2.0324,2.0325,1720599997.0
2007-08-08 14:04:00,2.0324,2.03285,2.0324,2.03265,1720599997.0
2007-08-08 14:05:00,2.0328,2.0333,2.0328,2.0333,1321199998.0
2007-08-08 14:06:00,2.0334,2.0334,2.0331,2.0332,1321199998.0
2007-08-08 14:07:00,2.0333,2.0345,2.0333,2.0343,1321199998.0
2007-08-08 14:08:00,2.0344,2.0348,2.0344,2.0348,1321199998.0
2007-08-08 14:09:00,2.0348,2.0348,2.03445,2.03445,1321199998.0
2007-08-08 14:10:00,2.0345,2.0347,2.0344,2.0344,674899995.0
2007-08-08 14:11:00,2.0344,2.0347,2.03425,2.0343,2077400016.0
2007-08-08 14:12:00,2.0344,2.0349,2.0343,2.0349,2107380009.0
2007-08-08 14:13:00,2.0348,2.035,2.0347,2.035,2107380009.0
2007-08-08 14:14:00,2.0348,2.0349,2.0348,2.0348,2107380009.0
2007-08-08 14:15:00,2.0347,2.0348,2.0343,2.0343,2107380009.0
2007-08-08 14:16:00,2.0342,2.0343,2.0341,2.0342,1887899995.0
2007-08-08 14:17:00,2.0342,2.0343,2.034,2.0341,1887899995.0
2007-08-08 14:18:00,2.0341,2.0343,2.03405,2.0341,1463999994.0
2007-08-08 14:19:00,2.0341,2.0342,2.0337,2.0337,1936600003.0
2007-08-08 14:20:00,2.0338,2.0339,2.0335,2.0338,2022900006.0
2007-08-08 14:21:00,2.0338,2.0338,2.0337,2.0338,1077399995.0
2007-08-08 14:22:00,2.03375,2.0339,2.03375,2.0338,1497000001.0
2007-08-08 14:23:00,2.0339,2.0344,2.0339,2.0341,1296799994.0
2007-08-08 14:24:00,2.0342,2.0344,2.0341,2.0344,1296799994.0
2007-08-08 14:25:00,2.0344,2.0344,2.0343,2.0343,394800001.0
2007-08-08 14:26:00,2.0344,2.0349,2.0343,2.0348,1773899999.0
2007-08-08 14:27:00,2.0347,2.0348,2.0346,2.0346,1940199999.0
2007-08-08 14:28:00,2.0347,2.0347,2.0343,2.0345,1940199999.0
2007-08-08 14:29:00,2.0345,2.0348,2.0344,2.0346,1385400000.0
2007-08-08 14:30:00,2.0347,2.035,2.0346,2.0349,1938700004.0
2007-08-08 14:31:00,2.0348,2.0357,2.0348,2.0357,2110074999.0
2007-08-08 14:32:00,2.0358,2.0358,2.0356,2.0356,2110074999.0
2007-08-08 14:33:00,2.0357,2.0358,2.0355,2.0358,2110074999.0
2007-08-08 14:34:00,2.0357,2.0357,2.0355,2.0355,2110074999.0
2007-08-08 14:35:00,2.0354,2.0356,2.0353,2.0356,2110074999.0
2007-08-08 14:36:00,2.0355,2.0355,2.0351,2.0354,2110074999.0
2007-08-08 14:37:00,2.0354,2.0355,2.03525,2.0354,2110074999.0
2007-08-08 14:38:00,2.0353,2.0354,2.0352,2.0353,1755099997.0
2007-08-08 14:39:00,2.0353,2.0356,2.0353,2.0356,1422000002.0
2007-08-08 14:40:00,2.0355,2.0357,2.0355,2.0357,1802000004.0
2007-08-08 14:41:00,2.0365,2.0366,2.0362,2.0362,1802000004.0
2007-08-08 14:42:00,2.0364,2.0365,2.0361,2.0362,1802000004.0
2007-08-08 14:43:00,2.0361,2.0362,2.0355,2.0356,1739775000.0
2007-08-08 14:44:00,2.0356,2.0358,2.0355,2.0356,1739775000.0
2007-08-08 14:45:00,2.0356,2.0357,2.0355,2.03555,514500001.0
2007-08-08 14:46:00,2.03555,2.0357,2.0353,2.0353,1585099994.0
2007-08-08 14:47:00,2.0354,2.0354,2.0353,2.0353,1964200005.0
2007-08-08 14:48:00,2.0354,2.0355,2.0351,2.0353,1964200005.0
2007-08-08 14:49:00,2.0352,2.0355,2.0352,2.0354,2120700001.0
2007-08-08 14:50:00,2.0355,2.0359,2.0354,2.0356,2120700001.0
2007-08-08 14:51:00,2.0355,2.0355,2.0347,2.0347,2120700001.0
2007-08-08 14:52:00,2.0349,2.035,2.0348,2.0349,2120700001.0
2007-08-08 14:53:00,2.0349,2.035,2.03475,2.0348,2120700001.0
2007-08-08 14:54:00,2.0348,2.0351,2.0348,2.0351,2108900002.0
2007-08-08 14:55:00,2.0351,2.0351,2.0348,2.0348,2108900002.0
2007-08-08 14:56:00,2.0348,2.035,2.0348,2.035,1785799995.0
2007-08-08 14:57:00,2.0351,2.0352,2.0349,2.0351,1785799995.0
2007-08-08 14:58:00,2.0352,2.0352,2.0347,2.0347,1785799995.0
2007-08-08 14:59:00,2.0348,2.0348,2.0342,2.0342,1785799995.0
2007-08-08 15:00:00,2.0343,2.0346,2.0342,2.0346,1785799995.0
2007-08-08 15:01:00,2.0345,2.035,2.0345,2.0346,1785799995.0
2007-08-08 15:02:00,2.0347,2.03475,2.03455,2.0346,1785799995.0
2007-08-08 15:03:00,2.03465,2.0349,2.03455,2.0348,1783599999.0
2007-08-08 15:04:00,2.0348,2.0351,2.0348,2.0351,1608399993.0
2007-08-08 15:05:00,2.035,2.0351,2.03495,2.035,944062499.0
2007-08-08 15:06:00,2.0351,2.03535,2.035,2.0352,1695875000.0
2007-08-08 15:07:00,2.0352,2.0352,2.0351,2.0352,1103500008.0
2007-08-08 15:08:00,2.0351,2.0353,2.035,2.0352,1103500008.0
2007-08-08 15:09:00,2.0351,2.0357,2.0351,2.0355,1103500008.0
2007-08-08 15:10:00,2.0357,2.0357,2.0353,2.0356,1103500008.0
2007-08-08 15:11:00,2.03565,2.03565,2.0352,2.0354,1103500008.0
2007-08-08 15:12:00,2.0353,2.0353,2.0353,2.0353,500400000.0
2007-08-08 15:13:00,2.0353,2.0353,2.0352,2.03525,1434899998.0
2007-08-08 15:14:00,2.03525,2.0353,2.0352,2.0352,783900003.0
2007-08-08 15:15:00,2.0353,2.0354,2.0351,2.0352,1524000000.0
2007-08-08 15:16:00,2.0353,2.0353,2.0351,2.0352,1524000000.0
2007-08-08 15:17:00,2.0353,2.0354,2.03525,2.0353,1940369992.0
2007-08-08 15:18:00,2.03525,2.0353,2.0352,2.0353,1727600006.0
2007-08-08 15:19:00,2.0353,2.0353,2.0352,2.0352,1351200003.0
2007-08-08 15:20:00,2.0352,2.0353,2.0351,2.0352,751099997.0
2007-08-08 15:21:00,2.03525,2.0353,2.03515,2.0353,1385100003.0
2007-08-08 15:22:00,2.0354,2.0358,2.0353,2.0354,1174200002.0
2007-08-08 15:23:00,2.0354,2.0356,2.0354,2.0355,1174200002.0
2007-08-08 15:24:00,2.03555,2.0357,2.03545,2.0357,1227500005.0
2007-08-08 15:25:00,2.0357,2.0357,2.0355,2.0355,1183400000.0
2007-08-08 15:26:00,2.0355,2.036,2.0355,2.0359,1801500007.0
2007-08-08 15:27:00,2.0358,2.0362,2.0358,2.0362,1603599994.0
2007-08-08 15:28:00,2.0363,2.0364,2.0361,2.0362,1603599994.0
2007-08-08 15:29:00,2.0361,2.0364,2.0361,2.0364,1603599994.0
2007-08-08 15:30:00,2.0363,2.0364,2.0363,2.0364,1603599994.0
2007-08-08 15:31:00,2.0365,2.0367,2.0364,2.0366,1603599994.0
2007-08-08 15:32:00,2.0365,2.0366,2.0364,2.0366,1603599994.0
2007-08-08 15:33:00,2.0367,2.0378,2.0367,2.0377,1603599994.0
2007-08-08 15:34:00,2.0376,2.0377,2.0375,2.0376,1603599994.0
2007-08-08 15:35:00,2.0377,2.0379,2.0374,2.0375,1603599994.0
2007-08-08 15:36:00,2.03755,2.03755,2.03735,2.0374,1603599994.0
2007-08-08 15:37:00,2.0374,2.0375,2.0373,2.0374,1837799999.0
2007-08-08 15:38:00,2.0373,2.0375,2.0372,2.0373,1837799999.0
2007-08-08 15:39:00,2.0372,2.0374,2.0371,2.0373,1782500004.0
2007-08-08 15:40:00,2.0372,2.0373,2.0371,2.0372,1782500004.0
2007-08-08 15:41:00,2.0372,2.0372,2.03705,2.0371,1489100004.0
2007-08-08 15:42:00,2.03705,2.0372,2.03705,2.0372,957900001.0
2007-08-08 15:43:00,2.0372,2.0375,2.0371,2.0375,1668299997.0
2007-08-08 15:44:00,2.0374,2.0375,2.0373,2.0375,2069500005.0
2007-08-08 15:45:00,2.0374,2.0378,2.0374,2.0375,2069500005.0
2007-08-08 15:46:00,2.03745,2.0378,2.0372,2.0378,2069500005.0
2007-08-08 15:47:00,2.0378,2.0378,2.0375,2.0375,1427500008.0
2007-08-08 15:48:00,2.0376,2.0376,2.0373,2.0375,1539700009.0
2007-08-08 15:49:00,2.0374,2.0377,2.0374,2.0376,1539700009.0
2007-08-08 15:50:00,2.0377,2.0381,2.0376,2.038,1539700009.0
2007-08-08 15:51:00,2.0379,2.038,2.0377,2.0379,1539700009.0
2007-08-08 15:52:00,2.0378,2.0384,2.0378,2.0384,1539700009.0
2007-08-08 15:53:00,2.0385,2.0387,2.0383,2.0387,1539700009.0
2007-08-08 15:54:00,2.0386,2.0388,2.0385,2.0386,1539700009.0
2007-08-08 15:55:00,2.0385,2.0386,2.038,2.038,1539700009.0
2007-08-08 15:56:00,2.0381,2.0382,2.0379,2.0379,1539700009.0
2007-08-08 15:57:00,2.038,2.0383,2.0379,2.0381,1869200005.0
2007-08-08 15:58:00,2.0382,2.0382,2.0379,2.038,1869200005.0
2007-08-08 15:59:00,2.0379,2.0381,2.0377,2.0377,1869200005.0
2007-08-08 16:00:00,2.0376,2.0377,2.037,2.0371,1869200005.0
2007-08-08 16:01:00,2.0372,2.0373,2.037,2.0371,1869200005.0
2007-08-08 16:02:00,2.0372,2.0375,2.0368,2.0372,1869200005.0
2007-08-08 16:03:00,2.037,2.0375,2.037,2.0375,1869200005.0
2007-08-08 16:04:00,2.0374,2.0375,2.0373,2.0374,1869200005.0
2007-08-08 16:05:00,2.0375,2.0375,2.0374,2.0375,1869200005.0
2007-08-08 16:06:00,2.0376,2.0377,2.0372,2.0374,1869200005.0
2007-08-08 16:07:00,2.0374,2.0377,2.0373,2.0374,1869200005.0
2007-08-08 16:08:00,2.0373,2.0375,2.0373,2.0374,1899800008.0
2007-08-08 16:09:00,2.0373,2.0375,2.0372,2.0373,1899800008.0
2007-08-08 16:10:00,2.0373,2.0374,2.0372,2.0373,1899800008.0
2007-08-08 16:11:00,2.0372,2.0373,2.0371,2.0372,2134999999.0
2007-08-08 16:12:00,2.0371,2.0372,2.0369,2.037,2134999999.0
2007-08-08 16:13:00,2.0369,2.0372,2.0368,2.0372,2134999999.0
2007-08-08 16:14:00,2.0371,2.0372,2.0366,2.0368,2134999999.0
2007-08-08 16:15:00,2.0369,2.0372,2.0368,2.0369,2134999999.0
2007-08-08 16:16:00,2.0369,2.0371,2.0368,2.037,2134999999.0
2007-08-08 16:17:00,2.0371,2.0377,2.0371,2.0376,1892699997.0
2007-08-08 16:18:00,2.0377,2.0381,2.0376,2.0377,1892699997.0
2007-08-08 16:19:00,2.0376,2.0381,2.0376,2.0381,1892699997.0
2007-08-08 16:20:00,2.038,2.0381,2.0379,2.038,1892699997.0
2007-08-08 16:21:00,2.0381,2.0381,2.0378,2.038,1892699997.0
2007-08-08 16:22:00,2.0379,2.0381,2.0376,2.0377,1892699997.0
2007-08-08 16:23:00,2.0376,2.0377,2.0375,2.0377,1892699997.0
2007-08-08 16:24:00,2.0378,2.038,2.0375,2.0379,1892699997.0
2007-08-08 16:25:00,2.0377,2.0381,2.0377,2.038,1892699997.0
2007-08-08 16:26:00,2.0381,2.0381,2.0376,2.0379,1892699997.0
2007-08-08 16:27:00,2.038,2.0388,2.038,2.0387,1892699997.0
2007-08-08 16:28:00,2.039,2.039,2.0383,2.0383,1892699997.0
2007-08-08 16:29:00,2.0384,2.0385,2.0382,2.0382,1892699997.0
2007-08-08 16:30:00,2.0383,2.0383,2.0381,2.0381,1892699997.0
2007-08-08 16:31:00,2.0382,2.0382,2.0376,2.0376,1892699997.0
2007-08-08 16:32:00,2.0375,2.0377,2.0373,2.0376,1892699997.0
2007-08-08 16:33:00,2.0375,2.0378,2.0375,2.0378,1892699997.0
2007-08-08 16:34:00,2.0379,2.0381,2.0377,2.0379,1892699997.0
2007-08-08 16:35:00,2.0377,2.0381,2.0377,2.0381,1892699997.0
2007-08-08 16:36:00,2.038,2.0387,2.038,2.0385,1892699997.0
2007-08-08 16:37:00,2.0384,2.0386,2.0382,2.0383,1892699997.0
2007-08-08 16:38:00,2.0381,2.0381,2.038,2.038,1892699997.0
2007-08-08 16:39:00,2.0382,2.0384,2.038,2.0383,1892699997.0
2007-08-08 16:40:00,2.0382,2.0383,2.038,2.0381,1892699997.0
2007-08-08 16:41:00,2.038,2.0382,2.038,2.038,1892699997.0
2007-08-08 16:42:00,2.0381,2.039,2.038,2.0389,1892699997.0
2007-08-08 16:43:00,2.039,2.039,2.0386,2.0386,1892699997.0
2007-08-08 16:44:00,2.0387,2.0388,2.0386,2.0386,1892699997.0
2007-08-08 16:45:00,2.0385,2.0386,2.0384,2.0385,1892699997.0
2007-08-08 16:46:00,2.0384,2.0386,2.0384,2.0385,1892699997.0
2007-08-08 16:47:00,2.0386,2.0387,2.0386,2.0387,1892699997.0
2007-08-08 16:48:00,2.0389,2.039,2.0387,2.039,1892699997.0
2007-08-08 16:49:00,2.0391,2.0392,2.0388,2.0389,1892699997.0
2007-08-08 16:50:00,2.0388,2.0389,2.0386,2.0388,1892699997.0
2007-08-08 16:51:00,2.0387,2.0389,2.0387,2.0388,1892699997.0
2007-08-08 16:52:00,2.0388,2.039,2.0387,2.0387,1771199989.0
2007-08-08 16:53:00,2.0389,2.0396,2.0389,2.0396,1771199989.0
2007-08-08 16:54:00,2.0398,2.0398,2.0393,2.0393,1771199989.0
2007-08-08 16:55:00,2.0394,2.0396,2.0393,2.0396,1771199989.0
2007-08-08 16:56:00,2.0395,2.0396,2.03925,2.0393,1771199989.0
2007-08-08 16:57:00,2.0392,2.0394,2.0391,2.0392,1932200002.0
2007-08-08 16:58:00,2.0391,2.0392,2.0384,2.0385,1932200002.0
2007-08-08 16:59:00,2.0384,2.0388,2.0384,2.0384,1932200002.0
2007-08-08 17:00:00,2.0383,2.0384,2.0381,2.0382,1932200002.0
2007-08-08 17:01:00,2.0383,2.0385,2.0382,2.0383,1932200002.0
2007-08-08 17:02:00,2.0382,2.0384,2.038,2.038,1932200002.0
2007-08-08 17:03:00,2.0379,2.0381,2.0377,2.0378,1932200002.0
2007-08-08 17:04:00,2.0379,2.038,2.0378,2.0379,1932200002.0
2007-08-08 17:05:00,2.038,2.038,2.0376,2.0376,1932200002.0
2007-08-08 17:06:00,2.0375,2.0377,2.0375,2.0376,1932200002.0
2007-08-08 17:07:00,2.0375,2.0375,2.0372,2.0372,1932200002.0
2007-08-08 17:08:00,2.0373,2.0374,2.037,2.0374,1932200002.0
2007-08-08 17:09:00,2.0373,2.0374,2.0372,2.0372,1932200002.0
2007-08-08 17:10:00,2.0372,2.0379,2.0372,2.0377,1932200002.0
2007-08-08 17:11:00,2.0376,2.0378,2.0375,2.0377,1705199995.0
2007-08-08 17:12:00,2.0377,2.0381,2.0376,2.0381,1705199995.0
2007-08-08 17:13:00,2.0379,2.038,2.0376,2.0377,1540600005.0
2007-08-08 17:14:00,2.0378,2.0379,2.0377,2.0377,1540600005.0
2007-08-08 17:15:00,2.0378,2.038,2.0377,2.0378,1540600005.0
2007-08-08 17:16:00,2.0377,2.0378,2.0375,2.0376,1540600005.0
2007-08-08 17:17:00,2.0375,2.0376,2.0374,2.0375,1540600005.0
2007-08-08 17:18:00,2.0376,2.0377,2.0375,2.0376,1540600005.0
2007-08-08 17:19:00,2.0375,2.0377,2.0375,2.0377,1540600005.0
2007-08-08 17:20:00,2.0376,2.0377,2.0372,2.0372,1540600005.0
2007-08-08 17:21:00,2.0371,2.0372,2.0365,2.0366,1540600005.0
2007-08-08 17:22:00,2.0366,2.0369,2.0366,2.0367,1540600005.0
2007-08-08 17:23:00,2.0366,2.037,2.0365,2.037,1777700006.0
2007-08-08 17:24:00,2.0369,2.0372,2.0369,2.0372,1199400002.0
2007-08-08 17:25:00,2.0373,2.0375,2.0369,2.0372,1335800001.0
2007-08-08 17:26:00,2.0371,2.0371,2.0368,2.0369,1335800001.0
2007-08-08 17:27:00,2.037,2.0371,2.0369,2.0371,1335800001.0
2007-08-08 17:28:00,2.0372,2.0372,2.037,2.0371,1335800001.0
2007-08-08 17:29:00,2.0372,2.0373,2.037,2.037,1335800001.0
2007-08-08 17:30:00,2.037,2.0371,2.03695,2.0371,1335800001.0
2007-08-08 17:31:00,2.0372,2.0372,2.037,2.0371,2024799994.0
2007-08-08 17:32:00,2.037,2.037,2.0368,2.0369,2024799994.0
2007-08-08 17:33:00,2.0369,2.037,2.0369,2.0369,2069599990.0
2007-08-08 17:34:00,2.03685,2.0371,2.0368,2.0369,2069599990.0
2007-08-08 17:35:00,2.0369,2.0372,2.0369,2.0372,711800003.0
2007-08-08 17:36:00,2.03705,2.0371,2.037,2.0371,711800003.0
2007-08-08 17:37:00,2.0372,2.0372,2.037,2.0372,1553799989.0
2007-08-08 17:38:00,2.0372,2.0373,2.0371,2.0372,1553799989.0
2007-08-08 17:39:00,2.0371,2.0371,2.0366,2.0366,1258599998.0
2007-08-08 17:40:00,2.0367,2.0369,2.0366,2.0367,1258599998.0
2007-08-08 17:41:00,2.0366,2.0366,2.0364,2.0365,1211099998.0
2007-08-08 17:42:00,2.0366,2.0368,2.0366,2.0366,1211099998.0
2007-08-08 17:43:00,2.0367,2.037,2.0367,2.0369,1483799993.0
2007-08-08 17:44:00,2.0369,2.0372,2.0369,2.0372,1406499998.0
2007-08-08 17:45:00,2.0373,2.0373,2.0369,2.0369,1570599990.0
2007-08-08 17:46:00,2.0369,2.037,2.0368,2.0368,1570599990.0
2007-08-08 17:47:00,2.0368,2.0369,2.0367,2.0369,2017799984.0
2007-08-08 17:48:00,2.037,2.037,2.0367,2.0367,1190299999.0
2007-08-08 17:49:00,2.0367,2.0369,2.03665,2.0368,1190299999.0
2007-08-08 17:50:00,2.0368,2.0369,2.0366,2.0366,1441000000.0
2007-08-08 17:51:00,2.0366,2.0368,2.03655,2.0367,1399099995.0
2007-08-08 17:52:00,2.0367,2.0367,2.0365,2.0365,1760200001.0
2007-08-08 17:53:00,2.03645,2.0367,2.03645,2.0367,1760200001.0
2007-08-08 17:54:00,2.0366,2.0368,2.0365,2.0365,1689899994.0
2007-08-08 17:55:00,2.0364,2.0365,2.0362,2.0362,379600004.0
2007-08-08 17:56:00,2.0364,2.0367,2.0364,2.0367,379600004.0
2007-08-08 17:57:00,2.0367,2.0369,2.0367,2.0368,1450299998.0
2007-08-08 17:58:00,2.0368,2.0368,2.0366,2.0366,1268900007.0
2007-08-08 17:59:00,2.0366,2.0367,2.0366,2.0366,556800000.0
2007-08-08 18:00:00,2.0366,2.0367,2.0366,2.0367,112700000.0
2007-08-08 18:01:00,2.0367,2.0367,2.0363,2.0364,951500001.0
2007-08-08 18:02:00,2.0364,2.0366,2.0364,2.0365,793499997.0
2007-08-08 18:03:00,2.0365,2.0365,2.0365,2.0365,129700000.0
2007-08-08 18:04:00,2.0365,2.0365,2.0357,2.0358,1353199985.0
2007-08-08 18:05:00,2.0358,2.0361,2.03575,2.0361,841399994.0
2007-08-08 18:06:00,2.0361,2.0363,2.036,2.0362,1338500001.0
2007-08-08 18:07:00,2.0362,2.0364,2.0362,2.03635,635999999.0
2007-08-08 18:08:00,2.0362,2.0362,2.0359,2.0361,410500000.0
2007-08-08 18:09:00,2.03605,2.0361,2.03605,2.0361,410500000.0
2007-08-08 18:10:00,2.0361,2.03615,2.036,2.03605,666799999.0
2007-08-08 18:11:00,2.0361,2.0362,2.03605,2.0361,596199998.0
2007-08-08 18:12:00,2.0362,2.0365,2.03615,2.0362,1612599996.0
2007-08-08 18:13:00,2.0362,2.03625,2.0362,2.0362,237900002.0
2007-08-08 18:14:00,2.0362,2.0364,2.0362,2.0364,1039900012.0
2007-08-08 18:15:00,2.0364,2.0364,2.0364,2.0364,74000000.0
2007-08-08 18:16:00,2.0364,2.0364,2.0361,2.0363,1402399990.0
2007-08-08 18:17:00,2.0364,2.0365,2.0363,2.03645,1721699993.0
2007-08-08 18:18:00,2.03645,2.0368,2.0364,2.0364,1517700000.0
2007-08-08 18:19:00,2.0363,2.0365,2.0363,2.0364,591900006.0
2007-08-08 18:20:00,2.0364,2.03655,2.0363,2.0364,1856599998.0
2007-08-08 18:21:00,2.0364,2.0364,2.0362,2.0362,1250799998.0
2007-08-08 18:22:00,2.0362,2.0364,2.0361,2.0362,1657600006.0
2007-08-08 18:23:00,2.0362,2.0363,2.0361,2.0363,992700000.0
2007-08-08 18:24:00,2.03625,2.0364,2.03615,2.0364,1603400006.0
2007-08-08 18:25:00,2.0364,2.0364,2.0361,2.0361,454600003.0
2007-08-08 18:26:00,2.0361,2.0361,2.03595,2.036,542900001.0
2007-08-08 18:27:00,2.03605,2.0362,2.03605,2.0361,945099999.0
2007-08-08 18:28:00,2.03615,2.03625,2.0361,2.03615,409000003.0
2007-08-08 18:29:00,2.0362,2.0364,2.03615,2.0364,171200000.0
2007-08-08 18:30:00,2.0364,2.03645,2.0363,2.03635,852200001.0
2007-08-08 18:31:00,2.03635,2.0364,2.0363,2.03635,1408900000.0
2007-08-08 18:32:00,2.03635,2.0369,2.03635,2.0368,704300000.0
2007-08-08 18:33:00,2.0368,2.0368,2.0367,2.0367,865500005.0
2007-08-08 18:34:00,2.0367,2.0368,2.0367,2.03675,941299995.0
2007-08-08 18:35:00,2.03675,2.03705,2.03675,2.03695,1570200003.0
2007-08-08 18:36:00,2.03695,2.03695,2.03645,2.03645,843799996.0
2007-08-08 18:37:00,2.03645,2.0365,2.0364,2.0365,188200001.0
2007-08-08 18:38:00,2.0365,2.0365,2.0364,2.0364,425000002.0
2007-08-08 18:39:00,2.0364,2.0366,2.0363,2.03635,698899996.0
2007-08-08 18:40:00,2.03635,2.03665,2.0362,2.03665,882899999.0
2007-08-08 18:41:00,2.0367,2.0369,2.0362,2.0364,1019399990.0
2007-08-08 18:42:00,2.0364,2.0364,2.0362,2.0364,1019399990.0
2007-08-08 18:43:00,2.0364,2.0365,2.0364,2.0365,212400001.0
2007-08-08 18:44:00,2.0365,2.0365,2.0364,2.0365,577100001.0
2007-08-08 18:45:00,2.03645,2.0365,2.03635,2.0364,546499997.0
2007-08-08 18:46:00,2.0364,2.0364,2.0364,2.0364,654100004.0
2007-08-08 18:47:00,2.0364,2.03645,2.03635,2.03645,622900001.0
2007-08-08 18:48:00,2.03645,2.0365,2.03635,2.0365,622100005.0
2007-08-08 18:49:00,2.0365,2.0365,2.0361,2.0363,1602199992.0
2007-08-08 18:50:00,2.0361,2.0364,2.03605,2.0361,1602199992.0
2007-08-08 18:51:00,2.0361,2.03635,2.0361,2.0362,1683099997.0
2007-08-08 18:52:00,2.0362,2.0363,2.0362,2.0363,468499999.0
2007-08-08 18:53:00,2.0363,2.0365,2.0363,2.03645,876000008.0
2007-08-08 18:54:00,2.0365,2.0365,2.03635,2.0364,393500003.0
2007-08-08 18:55:00,2.0364,2.03655,2.0364,2.0365,797700001.0
2007-08-08 18:56:00,2.0365,2.0365,2.0364,2.03645,200999996.0
2007-08-08 18:57:00,2.03645,2.0365,2.0363,2.0364,1021000005.0
2007-08-08 18:58:00,2.0364,2.03655,2.0363,2.0363,1039299996.0
2007-08-08 18:59:00,2.0363,2.0365,2.0361,2.0361,2075000003.0
2007-08-08 19:00:00,2.0361,2.0362,2.0357,2.0358,1755900001.0
2007-08-08 19:01:00,2.0358,2.0358,2.0355,2.0356,1676099994.0
2007-08-08 19:02:00,2.0356,2.0356,2.0356,2.0356,208200000.0
2007-08-08 19:03:00,2.0356,2.0357,2.0356,2.0357,384800003.0
2007-08-08 19:04:00,2.0357,2.0359,2.0355,2.0359,1040899997.0
2007-08-08 19:05:00,2.0359,2.0359,2.03545,2.0356,1452099998.0
2007-08-08 19:06:00,2.0355,2.0365,2.03545,2.03635,1225200002.0
2007-08-08 19:07:00,2.0363,2.0363,2.0361,2.0361,1438499990.0
2007-08-08 19:08:00,2.0361,2.0361,2.0358,2.0361,986700000.0
2007-08-08 19:09:00,2.0361,2.0361,2.0359,2.0361,810199996.0
2007-08-08 19:10:00,2.036,2.0364,2.036,2.0363,837799997.0
2007-08-08 19:11:00,2.0363,2.0366,2.0363,2.0364,837799997.0
2007-08-08 19:12:00,2.0364,2.0366,2.03625,2.0366,1029900003.0
2007-08-08 19:13:00,2.0366,2.0367,2.0364,2.0365,925499994.0
2007-08-08 19:14:00,2.0364,2.0364,2.0362,2.0362,417499999.0
2007-08-08 19:15:00,2.0362,2.0363,2.0361,2.0361,447000003.0
2007-08-08 19:16:00,2.0361,2.03625,2.0361,2.0362,451200001.0
2007-08-08 19:17:00,2.03615,2.03645,2.03615,2.0363,996500001.0
2007-08-08 19:18:00,2.0363,2.0364,2.03625,2.0364,351399991.0
2007-08-08 19:19:00,2.03635,2.0364,2.03635,2.0364,20800000.0
2007-08-08 19:20:00,2.0364,2.0364,2.0364,2.0364,43900000.0
2007-08-08 19:21:00,2.0364,2.03645,2.0364,2.0364,281900002.0
2007-08-08 19:22:00,2.0366,2.037,2.03655,2.0368,1636599993.0
2007-08-08 19:23:00,2.0367,2.0368,2.0365,2.0365,667599998.0
2007-08-08 19:24:00,2.0365,2.0367,2.03645,2.0366,1621699995.0
2007-08-08 19:25:00,2.03655,2.03665,2.03655,2.0366,245899997.0
2007-08-08 19:26:00,2.0366,2.0366,2.0364,2.0365,828100001.0
2007-08-08 19:27:00,2.0365,2.03655,2.0365,2.0365,431300000.0
2007-08-08 19:28:00,2.0365,2.03665,2.0365,2.0366,469900001.0
2007-08-08 19:29:00,2.0366,2.03665,2.0366,2.0366,132400000.0
2007-08-08 19:30:00,2.0366,2.03695,2.0366,2.0368,1397600006.0
2007-08-08 19:31:00,2.03685,2.037,2.03685,2.037,605299994.0
2007-08-08 19:32:00,2.037,2.037,2.0367,2.037,1207699981.0
2007-08-08 19:33:00,2.037,2.0372,2.0369,2.037,1024599996.0
2007-08-08 19:34:00,2.037,2.037,2.03685,2.0369,1259099992.0
2007-08-08 19:35:00,2.0369,2.037,2.03665,2.03675,855400005.0
2007-08-08 19:36:00,2.03675,2.037,2.03675,2.03695,1218700015.0
2007-08-08 19:37:00,2.03695,2.0371,2.0369,2.0371,693699998.0
2007-08-08 19:38:00,2.0371,2.0371,2.03695,2.03695,222099999.0
2007-08-08 19:39:00,2.03695,2.0371,2.0369,2.03705,1458599987.0
2007-08-08 19:40:00,2.03705,2.03715,2.037,2.03705,309299998.0
2007-08-08 19:41:00,2.03705,2.0373,2.03705,2.03715,491500000.0
2007-08-08 19:42:00,2.03715,2.03715,2.037,2.0371,273900003.0
2007-08-08 19:43:00,2.0371,2.0373,2.037,2.03725,881100006.0
2007-08-08 19:44:00,2.0372,2.03735,2.03715,2.0373,401400000.0
2007-08-08 19:45:00,2.0374,2.0375,2.0373,2.0373,301799999.0
2007-08-08 19:46:00,2.0373,2.0373,2.0371,2.0373,301799999.0
2007-08-08 19:47:00,2.0373,2.0373,2.0372,2.0372,452200000.0
2007-08-08 19:48:00,2.0372,2.03725,2.03715,2.03715,627599986.0
2007-08-08 19:49:00,2.03715,2.0373,2.03715,2.0373,188499999.0
2007-08-08 19:50:00,2.03725,2.0373,2.03695,2.03695,387100000.0
2007-08-08 19:51:00,2.03695,2.037,2.03695,2.037,137200000.0
2007-08-08 19:52:00,2.037,2.03705,2.0367,2.0367,796800000.0
2007-08-08 19:53:00,2.0367,2.0367,2.0366,2.0366,373500002.0
2007-08-08 19:54:00,2.0366,2.03675,2.0366,2.0367,948800004.0
2007-08-08 19:55:00,2.03665,2.03675,2.03635,2.03645,1401800010.0
2007-08-08 19:56:00,2.0365,2.0366,2.0364,2.03655,1124200001.0
2007-08-08 19:57:00,2.03645,2.03665,2.03645,2.0365,1253299999.0
2007-08-08 19:58:00,2.0365,2.0369,2.0365,2.0368,717300002.0
2007-08-08 19:59:00,2.0368,2.0368,2.03675,2.0368,53400000.0
2007-08-08 20:00:00,2.0368,2.0368,2.0367,2.0368,331800002.0
2007-08-08 20:01:00,2.0368,2.037,2.0368,2.03685,730699996.0
2007-08-08 20:02:00,2.03685,2.03705,2.0367,2.03705,584899999.0
2007-08-08 20:03:00,2.03705,2.0372,2.03675,2.0368,828099999.0
2007-08-08 20:04:00,2.03685,2.0369,2.0368,2.0368,42100000.0
2007-08-08 20:05:00,2.0368,2.0368,2.0366,2.0366,427099995.0
2007-08-08 20:06:00,2.0366,2.0366,2.0365,2.0366,772900001.0
2007-08-08 20:07:00,2.0366,2.0366,2.0365,2.0365,284200000.0
2007-08-08 20:08:00,2.0365,2.0366,2.0365,2.0365,150500004.0
2007-08-08 20:09:00,2.0365,2.03665,2.0364,2.0365,604900001.0
2007-08-08 20:10:00,2.0365,2.0367,2.0365,2.0367,258699999.0
2007-08-08 20:11:00,2.03665,2.0369,2.03665,2.0369,1044799990.0
2007-08-08 20:12:00,2.0369,2.0369,2.03675,2.0368,723999995.0
2007-08-08 20:13:00,2.0368,2.037,2.0368,2.0369,285500000.0
2007-08-08 20:14:00,2.0369,2.0372,2.0369,2.0371,1041800000.0
2007-08-08 20:15:00,2.0371,2.0372,2.037,2.0371,988399996.0
2007-08-08 20:16:00,2.0371,2.0371,2.0371,2.0371,10400000.0
2007-08-08 20:17:00,2.0371,2.0373,2.0371,2.0372,1321299993.0
2007-08-08 20:18:00,2.0372,2.0372,2.0372,2.0372,242500001.0
2007-08-08 20:19:00,2.0372,2.0372,2.0372,2.0372,208200000.0
2007-08-08 20:20:00,2.0372,2.0373,2.03705,2.03705,665400011.0
2007-08-08 20:21:00,2.03705,2.0371,2.03705,2.0371,175600000.0
2007-08-08 20:22:00,2.0371,2.0375,2.0371,2.0375,787500000.0
2007-08-08 20:23:00,2.0375,2.0376,2.03745,2.0375,285500002.0
2007-08-08 20:24:00,2.0376,2.0376,2.0375,2.0375,60900000.0
2007-08-08 20:25:00,2.0375,2.0375,2.0374,2.0374,1107099996.0
2007-08-08 20:26:00,2.0374,2.0375,2.03725,2.0373,2021099996.0
2007-08-08 20:27:00,2.03725,2.0374,2.03725,2.0373,246500002.0
2007-08-08 20:28:00,2.0374,2.0374,2.0373,2.0373,246600000.0
2007-08-08 20:29:00,2.0373,2.0373,2.0373,2.0373,234800001.0
2007-08-08 20:30:00,2.0372,2.0372,2.0372,2.0372,308200000.0
2007-08-08 20:31:00,2.0372,2.0372,2.0371,2.0371,257600000.0
2007-08-08 20:32:00,2.0371,2.0372,2.0371,2.0371,552699997.0
2007-08-08 20:33:00,2.0371,2.0373,2.0371,2.0372,599100000.0
2007-08-08 20:34:00,2.0372,2.0373,2.03705,2.0371,1757100003.0
2007-08-08 20:35:00,2.0371,2.0371,2.037,2.037,86700000.0
2007-08-08 20:36:00,2.037,2.037,2.0368,2.0369,974700009.0
2007-08-08 20:37:00,2.0369,2.0369,2.03685,2.0369,296200000.0
2007-08-08 20:38:00,2.0369,2.0369,2.0368,2.0368,311700000.0
2007-08-08 20:39:00,2.0368,2.0368,2.0366,2.03665,1062200001.0
2007-08-08 20:40:00,2.0367,2.0368,2.03665,2.0367,808299993.0
2007-08-08 20:41:00,2.0367,2.0367,2.0366,2.0366,369999999.0
2007-08-08 20:42:00,2.0366,2.0366,2.03605,2.0361,1976899998.0
2007-08-08 20:43:00,2.0361,2.0362,2.036,2.0361,1764900014.0
2007-08-08 20:44:00,2.0361,2.0361,2.03605,2.0361,125700006.0
2007-08-08 20:45:00,2.0361,2.03615,2.03605,2.0361,532900001.0
2007-08-08 20:46:00,2.0361,2.0362,2.0361,2.0362,581999998.0
2007-08-08 20:47:00,2.0362,2.0363,2.0362,2.0363,896599996.0
2007-08-08 20:48:00,2.0362,2.0362,2.0361,2.0362,626199995.0
2007-08-08 20:49:00,2.0362,2.0362,2.0362,2.0362,104800000.0
2007-08-08 20:50:00,2.0362,2.0362,2.03605,2.03605,287500001.0
2007-08-08 20:51:00,2.03605,2.0362,2.03605,2.0361,464799999.0
2007-08-08 20:52:00,2.0361,2.0362,2.0361,2.0362,545100003.0
2007-08-08 20:53:00,2.0362,2.0363,2.0361,2.0363,535199991.0
2007-08-08 20:54:00,2.0362,2.0365,2.0362,2.0363,546299995.0
2007-08-08 20:55:00,2.0363,2.0368,2.03625,2.03655,1972000010.0
2007-08-08 20:56:00,2.0365,2.0365,2.0362,2.0362,2029900002.0
2007-08-08 20:57:00,2.0362,2.0362,2.0361,2.0361,457200000.0
2007-08-08 20:58:00,2.0361,2.03645,2.0361,2.0364,1151500006.0
2007-08-08 20:59:00,2.0364,2.0364,2.0362,2.0362,779599990.0
2007-08-08 21:00:00,2.03605,2.03625,2.03605,2.0362,417200000.0
2007-08-08 21:01:00,2.0362,2.0363,2.0362,2.0362,92800000.0
2007-08-08 21:02:00,2.0362,2.03625,2.03615,2.03615,195600001.0
2007-08-08 21:03:00,2.0362,2.0363,2.03615,2.03615,814599995.0
2007-08-08 21:04:00,2.0362,2.0363,2.0361,2.0362,42200000.0
2007-08-08 21:05:00,2.0362,2.0363,2.0362,2.0362,44400000.0
2007-08-08 21:06:00,2.0362,2.0363,2.0362,2.0363,177700000.0
2007-08-08 21:07:00,2.0363,2.0363,2.03615,2.0362,408500001.0
2007-08-08 21:08:00,2.0362,2.0363,2.03615,2.03615,438099987.0
2007-08-08 21:09:00,2.0362,2.0363,2.03615,2.0362,558600000.0
2007-08-08 21:10:00,2.0362,2.0364,2.0361,2.0362,1407199998.0
2007-08-08 21:11:00,2.0362,2.0363,2.03595,2.0361,1790999993.0
2007-08-08 21:12:00,2.03605,2.0362,2.03605,2.0362,882699973.0
2007-08-08 21:13:00,2.0362,2.0364,2.0361,2.0363,893999993.0
2007-08-08 21:14:00,2.0363,2.0364,2.0362,2.0364,521000001.0
2007-08-08 21:15:00,2.0364,2.0365,2.0363,2.0363,1163200005.0
2007-08-08 21:16:00,2.0364,2.0369,2.0362,2.0368,1042300006.0
2007-08-08 21:17:00,2.0368,2.037,2.03675,2.0368,1332199987.0
2007-08-08 21:18:00,2.0368,2.0368,2.0368,2.0368,780899985.0
2007-08-08 21:19:00,2.0368,2.0368,2.0367,2.0367,852899985.0
2007-08-08 21:20:00,2.0367,2.0369,2.0366,2.0366,910500002.0
2007-08-08 21:21:00,2.0366,2.0368,2.0366,2.0368,378999992.0
2007-08-08 21:22:00,2.0368,2.0368,2.0363,2.0364,1025100002.0
2007-08-08 21:23:00,2.0365,2.0365,2.0363,2.0363,780399990.0
2007-08-08 21:24:00,2.0363,2.0366,2.0362,2.0365,1441999998.0
2007-08-08 21:25:00,2.0365,2.0365,2.0364,2.0364,1836300025.0
2007-08-08 21:26:00,2.0364,2.0365,2.0363,2.0363,1451800005.0
2007-08-08 21:27:00,2.0363,2.0364,2.0361,2.03625,1603399997.0
2007-08-08 21:28:00,2.0362,2.0366,2.0358,2.0365,1215899997.0
2007-08-08 21:29:00,2.0366,2.0369,2.0364,2.0366,1215899997.0
2007-08-08 21:30:00,2.0366,2.0368,2.0364,2.0366,1215899997.0
2007-08-08 21:31:00,2.0366,2.0366,2.0361,2.0362,1632899996.0
2007-08-08 21:32:00,2.0363,2.0364,2.0358,2.036,1632899996.0
2007-08-08 21:33:00,2.036,2.0363,2.036,2.0361,1792599976.0
2007-08-08 21:34:00,2.0361,2.0365,2.0361,2.0361,1588200003.0
2007-08-08 21:35:00,2.0361,2.0363,2.03605,2.0362,1110500002.0
2007-08-08 21:36:00,2.0362,2.03625,2.03615,2.03625,761699997.0
2007-08-08 21:37:00,2.03625,2.0363,2.0361,2.0361,405000004.0
2007-08-08 21:38:00,2.0361,2.03615,2.0361,2.03615,50400000.0
2007-08-08 21:39:00,2.03615,2.03615,2.03605,2.0361,356000000.0
2007-08-08 21:40:00,2.03605,2.0362,2.03595,2.0361,971600009.0
2007-08-08 21:41:00,2.0361,2.0362,2.0361,2.0362,309799998.0
2007-08-08 21:42:00,2.0362,2.0362,2.03605,2.0362,1214300000.0
2007-08-08 21:43:00,2.0362,2.0362,2.0361,2.0361,476199998.0
2007-08-08 21:44:00,2.036,2.0362,2.0359,2.036,897199990.0
2007-08-08 21:45:00,2.036,2.0361,2.03595,2.0361,1143899996.0
2007-08-08 21:46:00,2.036,2.0362,2.0359,2.036,783399983.0
2007-08-08 21:47:00,2.036,2.0362,2.036,2.03615,1304800003.0
2007-08-08 21:48:00,2.03615,2.0362,2.036,2.0362,460499997.0
2007-08-08 21:49:00,2.0362,2.0362,2.0361,2.0362,383699998.0
2007-08-08 21:50:00,2.0362,2.0362,2.0361,2.0361,152400002.0
2007-08-08 21:51:00,2.0361,2.0361,2.03605,2.03605,408800000.0
2007-08-08 21:52:00,2.03605,2.0363,2.03605,2.0362,204700000.0
2007-08-08 21:53:00,2.0362,2.0365,2.0362,2.0364,946100000.0
2007-08-08 21:54:00,2.0364,2.0365,2.03625,2.0364,1299199986.0
2007-08-08 21:55:00,2.0364,2.0364,2.036,2.03605,808899996.0
2007-08-08 21:56:00,2.03595,2.0362,2.03595,2.0362,322200003.0
2007-08-08 21:57:00,2.0362,2.0362,2.0361,2.0362,449899997.0
2007-08-08 21:58:00,2.0362,2.0363,2.0361,2.0363,657000000.0
2007-08-08 21:59:00,2.0364,2.0364,2.0362,2.0364,484699997.0
2007-08-08 22:00:00,2.0364,2.03645,2.0363,2.03645,125800000.0
2007-08-08 22:01:00,2.0364,2.0364,2.0362,2.0362,731199996.0
2007-08-08 22:02:00,2.0363,2.0363,2.03615,2.0362,190799998.0
2007-08-08 22:03:00,2.0362,2.0364,2.0362,2.0364,99440000.0
2007-08-08 22:04:00,2.0364,2.0364,2.0363,2.0363,159470000.0
2007-08-08 22:05:00,2.0363,2.0364,2.0362,2.0363,351500000.0
2007-08-08 22:06:00,2.0363,2.0363,2.0362,2.0362,337299997.0
2007-08-08 22:07:00,2.0362,2.0363,2.0362,2.0363,234599996.0
2007-08-08 22:08:00,2.0363,2.0363,2.03625,2.0363,89899999.0
2007-08-08 22:09:00,2.0363,2.0363,2.03625,2.03625,166600000.0
2007-08-08 22:10:00,2.0363,2.0363,2.0362,2.0363,430000002.0
2007-08-08 22:11:00,2.0363,2.0363,2.0363,2.0363,65800000.0
2007-08-08 22:12:00,2.0363,2.0363,2.0358,2.0358,479899997.0
2007-08-08 22:13:00,2.0359,2.036,2.0358,2.0359,572100000.0
2007-08-08 22:14:00,2.0359,2.0359,2.03575,2.0358,1124599999.0
2007-08-08 22:15:00,2.0358,2.0359,2.03575,2.0359,367600002.0
2007-08-08 22:16:00,2.0359,2.0359,2.0357,2.0359,360900000.0
2007-08-08 22:17:00,2.0359,2.036,2.0358,2.036,58699999.0
2007-08-08 22:18:00,2.036,2.036,2.036,2.036,12800000.0
2007-08-08 22:19:00,2.036,2.036,2.036,2.036,76800000.0
2007-08-08 22:20:00,2.036,2.0361,2.036,2.0361,182000000.0
2007-08-08 22:21:00,2.0361,2.0365,2.036,2.03635,551600004.0
2007-08-08 22:22:00,2.0363,2.0364,2.0363,2.0363,168900000.0
2007-08-08 22:23:00,2.0363,2.0363,2.0362,2.0362,170100000.0
2007-08-08 22:24:00,2.0362,2.0362,2.0358,2.036,364700000.0
2007-08-08 22:25:00,2.036,2.036,2.0359,2.0359,387700002.0
2007-08-08 22:26:00,2.0359,2.0361,2.0359,2.0361,81000000.0
2007-08-08 22:27:00,2.0361,2.0362,2.0361,2.0361,54400000.0
2007-08-08 22:28:00,2.03605,2.0362,2.03605,2.0361,211299995.0
2007-08-08 22:29:00,2.0361,2.0364,2.0361,2.0362,677200000.0
2007-08-08 22:30:00,2.0361,2.0362,2.0361,2.0362,65499999.0
2007-08-08 22:31:00,2.0362,2.0363,2.0362,2.0363,192000001.0
2007-08-08 22:32:00,2.0363,2.0363,2.0361,2.0361,367299998.0
2007-08-08 22:33:00,2.0361,2.0362,2.0361,2.0362,271899998.0
2007-08-08 22:34:00,2.0362,2.0364,2.0362,2.0364,712500007.0
2007-08-08 22:35:00,2.0364,2.0365,2.0364,2.0365,77299998.0
2007-08-08 22:36:00,2.0365,2.0365,2.03635,2.0364,176000000.0
2007-08-08 22:37:00,2.0364,2.0367,2.0364,2.0365,186799996.0
2007-08-08 22:38:00,2.0365,2.0366,2.0365,2.0365,153699998.0
2007-08-08 22:39:00,2.0367,2.0367,2.0365,2.0366,165200000.0
2007-08-08 22:40:00,2.0366,2.0367,2.0365,2.0366,321900002.0
2007-08-08 22:41:00,2.0366,2.0367,2.0366,2.0367,134400000.0
2007-08-08 22:42:00,2.0367,2.0369,2.0366,2.0369,537899998.0
2007-08-08 22:43:00,2.0368,2.037,2.0368,2.037,578899997.0
2007-08-08 22:44:00,2.0371,2.0372,2.037,2.0372,868599993.0
2007-08-08 22:45:00,2.0372,2.0373,2.037,2.0371,1463000001.0
2007-08-08 22:46:00,2.0372,2.0372,2.037,2.037,693300005.0
2007-08-08 22:47:00,2.037,2.0371,2.037,2.0371,631299987.0
2007-08-08 22:48:00,2.0371,2.0371,2.0371,2.0371,40100000.0
2007-08-08 22:49:00,2.0371,2.0371,2.0371,2.0371,16200000.0
2007-08-08 22:50:00,2.0371,2.0372,2.0371,2.0372,149599998.0
2007-08-08 22:51:00,2.0372,2.0372,2.0371,2.0371,152299998.0
2007-08-08 22:52:00,2.0371,2.0374,2.0371,2.0372,682000010.0
2007-08-08 22:53:00,2.0372,2.0372,2.0372,2.0372,288300004.0
2007-08-08 22:54:00,2.0371,2.0371,2.0369,2.037,732799996.0
2007-08-08 22:55:00,2.037,2.037,2.037,2.037,214100003.0
2007-08-08 22:56:00,2.0373,2.0373,2.037,2.0373,599199997.0
2007-08-08 22:57:00,2.0372,2.0372,2.037,2.037,458099992.0
2007-08-08 22:58:00,2.037,2.0372,2.037,2.037,948200003.0
2007-08-08 22:59:00,2.037,2.0372,2.0369,2.0371,480400003.0
2007-08-08 23:00:00,2.0369,2.037,2.0369,2.037,141200000.0
2007-08-08 23:01:00,2.037,2.037,2.0369,2.0369,22299999.0
2007-08-08 23:02:00,2.0369,2.0369,2.0366,2.0368,109600001.0
2007-08-08 23:03:00,2.0368,2.037,2.0368,2.037,71500001.0
2007-08-08 23:04:00,2.037,2.0372,2.037,2.0372,43800000.0
2007-08-08 23:05:00,2.037,2.037,2.037,2.037,29400000.0
2007-08-08 23:06:00,2.037,2.037,2.037,2.037,3200000.0
2007-08-08 23:07:00,2.037,2.0371,2.037,2.0371,50100001.0
2007-08-08 23:08:00,2.03685,2.03695,2.03685,2.0369,243500003.0
2007-08-08 23:09:00,2.03691,2.03697,2.03691,2.03692,96100001.0
2007-08-08 23:10:00,2.037,2.037,2.037,2.037,9200000.0
2007-08-08 23:11:00,2.0369,2.0369,2.0369,2.0369,12800000.0
2007-08-08 23:12:00,2.037,2.037,2.0369,2.0369,10400000.0
2007-08-08 23:13:00,2.0368,2.0368,2.0368,2.0368,43900000.0
2007-08-08 23:14:00,2.0368,2.0368,2.03665,2.03665,43000000.0
2007-08-08 23:15:00,2.0367,2.0367,2.0367,2.0367,183299999.0
2007-08-08 23:16:00,2.0367,2.0367,2.0367,2.0367,132399998.0
2007-08-08 23:17:00,2.0367,2.0367,2.0367,2.0367,132299999.0
2007-08-08 23:18:00,2.0367,2.0367,2.0367,2.0367,186700000.0
2007-08-08 23:19:00,2.0368,2.0368,2.0368,2.0368,12000000.0
2007-08-08 23:20:00,2.0368,2.0368,2.0367,2.0368,75700000.0
2007-08-08 23:21:00,2.0367,2.0367,2.0365,2.0365,124200001.0
2007-08-08 23:22:00,2.0365,2.0365,2.0364,2.0365,193600001.0
2007-08-08 23:23:00,2.0366,2.0366,2.0364,2.0365,214300001.0
2007-08-08 23:24:00,2.0366,2.0366,2.0365,2.0366,347399999.0
2007-08-08 23:25:00,2.0366,2.0366,2.03645,2.03645,126699999.0
2007-08-08 23:26:00,2.03645,2.0365,2.0364,2.0364,622200001.0
2007-08-08 23:27:00,2.0364,2.03645,2.0363,2.03645,100999999.0
2007-08-08 23:28:00,2.03645,2.0365,2.03645,2.0365,7900000.0
2007-08-08 23:29:00,2.03635,2.0364,2.03635,2.03635,188500000.0
2007-08-08 23:30:00,2.0364,2.0364,2.0361,2.0361,132500002.0
2007-08-08 23:31:00,2.0362,2.0364,2.03615,2.0362,136599999.0
2007-08-08 23:32:00,2.0361,2.0361,2.0361,2.0361,86000000.0
2007-08-08 23:33:00,2.0361,2.0364,2.0359,2.03625,304700001.0
2007-08-08 23:34:00,2.0363,2.0363,2.0363,2.0363,4000000.0
2007-08-08 23:35:00,2.0363,2.0363,2.0363,2.0363,18400000.0
2007-08-08 23:36:00,2.0363,2.03635,2.0363,2.03635,24299999.0
2007-08-08 23:37:00,2.03635,2.03635,2.0363,2.0363,45100000.0
2007-08-08 23:38:00,2.0363,2.0364,2.0363,2.03635,165199999.0
2007-08-08 23:39:00,2.0363,2.0363,2.0363,2.0363,68300002.0
2007-08-08 23:40:00,2.0363,2.03635,2.0363,2.0363,63200000.0
2007-08-08 23:41:00,2.0363,2.0363,2.0363,2.0363,29600000.0
2007-08-08 23:42:00,2.0363,2.0365,2.0363,2.0365,138300001.0
2007-08-08 23:43:00,2.0365,2.0365,2.0361,2.0362,108700000.0
2007-08-08 23:44:00,2.0362,2.0362,2.036,2.0362,270199999.0
2007-08-08 23:45:00,2.0361,2.0361,2.036,2.03605,141800000.0
2007-08-08 23:46:00,2.0361,2.0361,2.036,2.036,155499999.0
2007-08-08 23:47:00,2.03595,2.03605,2.0359,2.0359,53300000.0
2007-08-08 23:48:00,2.036,2.036,2.03555,2.0358,885600001.0
2007-08-08 23:49:00,2.0358,2.0358,2.0358,2.0358,181600001.0
2007-08-08 23:50:00,2.0358,2.0358,2.0355,2.0355,816999979.0
2007-08-08 23:51:00,2.03555,2.0358,2.0355,2.0358,187099997.0
2007-08-08 23:52:00,2.0358,2.0359,2.0355,2.0356,263100001.0
2007-08-08 23:53:00,2.0356,2.03575,2.0356,2.0357,95799998.0
2007-08-08 23:54:00,2.0357,2.036,2.0357,2.0358,142400000.0
2007-08-08 23:55:00,2.03595,2.036,2.0359,2.0359,106600000.0
2007-08-08 23:56:00,2.0359,2.036,2.0358,2.0358,48800000.0
2007-08-08 23:57:00,2.0358,2.036,2.0358,2.0359,46400000.0
2007-08-08 23:58:00,2.0359,2.036,2.0358,2.0358,312100002.0
2007-08-08 23:59:00,2.0358,2.0358,2.0346,2.0351,679099998.0
2007-08-09 00:00:00,2.03515,2.0353,2.03515,2.03525,95000000.0
2007-08-09 00:01:00,2.03525,2.03525,2.0352,2.0352,30000000.0
2007-08-09 00:02:00,2.0352,2.0353,2.0352,2.0353,14800000.0
2007-08-09 00:03:00,2.0353,2.0353,2.0353,2.0353,27400000.0
2007-08-09 00:04:00,2.0354,2.0355,2.0353,2.0354,145900001.0
2007-08-09 00:05:00,2.0355,2.0358,2.0353,2.0358,298999998.0
2007-08-09 00:06:00,2.0358,2.0358,2.0354,2.0356,82900000.0
2007-08-09 00:07:00,2.03555,2.0364,2.0355,2.0364,348900000.0
2007-08-09 00:08:00,2.0364,2.0364,2.0362,2.0362,55200000.0
2007-08-09 00:09:00,2.0362,2.0362,2.0362,2.0362,16000000.0
2007-08-09 00:10:00,2.0362,2.0366,2.036,2.0365,330300000.0
2007-08-09 00:11:00,2.0365,2.0365,2.0362,2.0363,63200000.0
2007-08-09 00:12:00,2.0363,2.0363,2.0363,2.0363,12000000.0
2007-08-09 00:13:00,2.0363,2.0363,2.0363,2.0363,20000000.0
2007-08-09 00:14:00,2.03628,2.03631,2.03606,2.03624,382900002.0
2007-08-09 00:15:00,2.0363,2.0363,2.0363,2.0363,8000000.0
2007-08-09 00:16:00,2.0363,2.0363,2.0363,2.0363,12000000.0
2007-08-09 00:17:00,2.036,2.03625,2.036,2.0362,133100000.0
2007-08-09 00:18:00,2.0362,2.0362,2.0362,2.0362,8000000.0
2007-08-09 00:19:00,2.0363,2.0363,2.0361,2.0363,57999999.0
2007-08-09 00:20:00,2.0361,2.0367,2.0361,2.0367,127000002.0
2007-08-09 00:21:00,2.0367,2.0367,2.0367,2.0367,44900000.0
2007-08-09 00:22:00,2.0367,2.0368,2.0366,2.03675,164500001.0
2007-08-09 00:23:00,2.03675,2.0368,2.03675,2.0368,108000000.0
2007-08-09 00:24:00,2.0368,2.0368,2.0368,2.0368,65600000.0
2007-08-09 00:25:00,2.0368,2.0368,2.0368,2.0368,36800000.0
2007-08-09 00:26:00,2.0368,2.0368,2.0368,2.0368,47200000.0
2007-08-09 00:27:00,2.0368,2.0368,2.0368,2.0368,36800000.0
2007-08-09 00:28:00,2.0368,2.0368,2.0367,2.0368,51600000.0
2007-08-09 00:29:00,2.0368,2.0369,2.0368,2.0369,72800000.0
2007-08-09 00:30:00,2.037,2.0371,2.037,2.0371,44000000.0
2007-08-09 00:31:00,2.0371,2.0372,2.037,2.037,60000000.0
2007-08-09 00:32:00,2.037,2.037,2.0368,2.0368,140000000.0
2007-08-09 00:33:00,2.0368,2.037,2.0367,2.03695,288100001.0
2007-08-09 00:34:00,2.037,2.0373,2.0369,2.0369,305299999.0
2007-08-09 00:35:00,2.0369,2.0371,2.0369,2.037,248599996.0
2007-08-09 00:36:00,2.037,2.0374,2.037,2.0374,179300000.0
2007-08-09 00:37:00,2.0374,2.0376,2.0372,2.0373,370399999.0
2007-08-09 00:38:00,2.0373,2.0373,2.0373,2.0373,84000001.0
2007-08-09 00:39:00,2.0373,2.0373,2.0373,2.0373,92800004.0
2007-08-09 00:40:00,2.0373,2.0373,2.0373,2.0373,96000005.0
2007-08-09 00:41:00,2.0373,2.0373,2.0373,2.0373,107200005.0
2007-08-09 00:42:00,2.0373,2.0373,2.03725,2.0373,118200003.0
2007-08-09 00:43:00,2.0373,2.0373,2.0373,2.0373,80800000.0
2007-08-09 00:44:00,2.0374,2.0375,2.0373,2.0373,163999999.0
2007-08-09 00:45:00,2.0373,2.0373,2.0373,2.0373,20000000.0
2007-08-09 00:46:00,2.0373,2.0373,2.0373,2.0373,169600006.0
2007-08-09 00:47:00,2.0373,2.03735,2.0373,2.0373,114400002.0
2007-08-09 00:48:00,2.0373,2.0373,2.037,2.0371,288800000.0
2007-08-09 00:49:00,2.0371,2.0371,2.037,2.037,68200000.0
2007-08-09 00:50:00,2.037,2.037,2.0367,2.037,474800001.0
2007-08-09 00:51:00,2.037,2.037,2.0368,2.037,263200000.0
2007-08-09 00:52:00,2.037,2.03705,2.0369,2.03705,194500000.0
2007-08-09 00:53:00,2.03705,2.0371,2.03705,2.0371,16000000.0
2007-08-09 00:54:00,2.0371,2.0371,2.03705,2.0371,105800000.0
2007-08-09 00:55:00,2.0371,2.0371,2.0371,2.0371,9600000.0
2007-08-09 00:56:00,2.0371,2.0371,2.0371,2.0371,30400000.0
2007-08-09 00:57:00,2.0371,2.0371,2.037,2.0371,69999999.0
2007-08-09 00:58:00,2.0371,2.0371,2.0371,2.0371,7200000.0
2007-08-09 00:59:00,2.03705,2.03705,2.0369,2.0369,159300001.0
2007-08-09 01:00:00,2.0369,2.037,2.0367,2.0367,262099997.0
2007-08-09 01:01:00,2.0367,2.0367,2.0364,2.0366,235099996.0
2007-08-09 01:02:00,2.03649,2.0366,2.03643,2.03646,168599998.0
2007-08-09 01:03:00,2.0366,2.0366,2.0366,2.0366,32000000.0
2007-08-09 01:04:00,2.0366,2.0366,2.0363,2.0364,146700000.0
2007-08-09 01:05:00,2.0364,2.0365,2.0363,2.0365,60400000.0
2007-08-09 01:06:00,2.03608,2.03627,2.03606,2.03627,194900000.0
2007-08-09 01:07:00,2.0365,2.0365,2.0365,2.0365,39200000.0
2007-08-09 01:08:00,2.0365,2.0365,2.0365,2.0365,104800000.0
2007-08-09 01:09:00,2.0365,2.0365,2.0363,2.0363,135100000.0
2007-08-09 01:10:00,2.0363,2.0363,2.0363,2.0363,175000000.0
2007-08-09 01:11:00,2.0363,2.0364,2.0363,2.0364,184299999.0
2007-08-09 01:12:00,2.0364,2.0364,2.03605,2.0361,593100002.0
2007-08-09 01:13:00,2.0361,2.0361,2.0361,2.0361,15100000.0
2007-08-09 01:14:00,2.0361,2.0361,2.0361,2.0361,37300000.0
2007-08-09 01:15:00,2.0361,2.0361,2.03605,2.0361,263899995.0
2007-08-09 01:16:00,2.0361,2.0361,2.03605,2.03605,277499988.0
2007-08-09 01:17:00,2.03605,2.0362,2.03605,2.0362,224299992.0
2007-08-09 01:18:00,2.0362,2.0362,2.0362,2.0362,28000000.0
2007-08-09 01:19:00,2.0362,2.0362,2.0362,2.0362,56000000.0
2007-08-09 01:20:00,2.0362,2.0362,2.0362,2.0362,108000000.0
2007-08-09 01:21:00,2.0362,2.0362,2.0362,2.0362,221999997.0
2007-08-09 01:22:00,2.0362,2.0362,2.0362,2.0362,43200000.0
2007-08-09 01:23:00,2.0362,2.0362,2.0362,2.0362,35200000.0
2007-08-09 01:24:00,2.0362,2.0362,2.0361,2.0362,446400001.0
2007-08-09 01:25:00,2.0362,2.0362,2.036,2.0361,510500000.0
2007-08-09 01:26:00,2.0361,2.0361,2.03605,2.0361,193300001.0
2007-08-09 01:27:00,2.0361,2.0362,2.03605,2.0362,223700002.0
2007-08-09 01:28:00,2.0362,2.0364,2.03615,2.0364,274200001.0
2007-08-09 01:29:00,2.0364,2.0364,2.03635,2.03635,207300000.0
2007-08-09 01:30:00,2.0364,2.0364,2.0364,2.0364,15100000.0
2007-08-09 01:31:00,2.0364,2.0365,2.0364,2.0365,27500000.0
2007-08-09 01:32:00,2.0365,2.0365,2.0365,2.0365,32400000.0
2007-08-09 01:33:00,2.0365,2.0365,2.0365,2.0365,17400000.0
2007-08-09 01:34:00,2.03625,2.0363,2.03615,2.0363,17200000.0
2007-08-09 01:35:00,2.0365,2.0365,2.0364,2.0364,177800000.0
2007-08-09 01:36:00,2.0364,2.0364,2.0364,2.0364,87200000.0
2007-08-09 01:37:00,2.0364,2.0364,2.0364,2.0364,90500003.0
2007-08-09 01:38:00,2.0364,2.0364,2.0364,2.0364,332500003.0
2007-08-09 01:39:00,2.0364,2.0364,2.03635,2.03635,154600000.0
2007-08-09 01:40:00,2.0364,2.0364,2.0364,2.0364,31600000.0
2007-08-09 01:41:00,2.0364,2.03645,2.0364,2.0364,92400000.0
2007-08-09 01:42:00,2.03645,2.03645,2.03635,2.03635,124000001.0
2007-08-09 01:43:00,2.0364,2.0364,2.0364,2.0364,23400000.0
2007-08-09 01:44:00,2.03635,2.0364,2.03635,2.0364,33000001.0
2007-08-09 01:45:00,2.0364,2.03645,2.03635,2.0364,158300000.0
2007-08-09 01:46:00,2.03645,2.03645,2.0362,2.0362,213300003.0
2007-08-09 01:47:00,2.0361,2.0362,2.036,2.0361,222700002.0
2007-08-09 01:48:00,2.0361,2.0361,2.03605,2.03605,70700000.0
2007-08-09 01:49:00,2.0361,2.0361,2.03605,2.03605,31700000.0
2007-08-09 01:50:00,2.0361,2.0363,2.0361,2.0361,227000000.0
2007-08-09 01:51:00,2.0362,2.0362,2.0361,2.0361,51700000.0
2007-08-09 01:52:00,2.0361,2.0361,2.0361,2.0361,82000000.0
2007-08-09 01:53:00,2.0361,2.0362,2.0361,2.0362,19900000.0
2007-08-09 01:54:00,2.0362,2.0363,2.0361,2.0361,217600000.0
2007-08-09 01:55:00,2.0361,2.0361,2.036,2.036,199200003.0
2007-08-09 01:56:00,2.0361,2.0361,2.03595,2.036,269700001.0
2007-08-09 01:57:00,2.03605,2.0361,2.03605,2.0361,10400000.0
2007-08-09 01:58:00,2.03565,2.03582,2.03565,2.0358,327200002.0
2007-08-09 01:59:00,2.03586,2.03604,2.03584,2.03588,765600005.0
2007-08-09 02:00:00,2.0361,2.0361,2.0361,2.0361,45600000.0
2007-08-09 02:01:00,2.0362,2.0362,2.0361,2.0362,210400000.0
2007-08-09 02:02:00,2.0362,2.0363,2.0362,2.0362,159499997.0
2007-08-09 02:03:00,2.0362,2.037,2.0362,2.0369,1004500002.0
2007-08-09 02:04:00,2.0369,2.0373,2.0369,2.0372,593399999.0
2007-08-09 02:05:00,2.0372,2.0377,2.03715,2.0377,559299996.0
2007-08-09 02:06:00,2.0377,2.0377,2.03765,2.0377,248999999.0
2007-08-09 02:07:00,2.0377,2.0377,2.0376,2.0377,359399992.0
2007-08-09 02:08:00,2.0377,2.0377,2.03765,2.03765,170099996.0
2007-08-09 02:09:00,2.0377,2.0377,2.03755,2.0377,367299997.0
2007-08-09 02:10:00,2.0377,2.0379,2.0376,2.0376,601800000.0
2007-08-09 02:11:00,2.0376,2.0377,2.0376,2.0377,192200001.0
2007-08-09 02:12:00,2.0377,2.0377,2.0376,2.0376,333699995.0
2007-08-09 02:13:00,2.0376,2.0376,2.0373,2.0374,628400003.0
2007-08-09 02:14:00,2.0374,2.0375,2.0374,2.0375,383700000.0
2007-08-09 02:15:00,2.0375,2.0375,2.0371,2.0372,1176599998.0
2007-08-09 02:16:00,2.0372,2.0374,2.0371,2.0373,475800003.0
2007-08-09 02:17:00,2.0373,2.0373,2.03715,2.0372,1244499983.0
2007-08-09 02:18:00,2.0372,2.0374,2.03715,2.0374,1905199973.0
2007-08-09 02:19:00,2.0375,2.0376,2.0374,2.0376,326100002.0
2007-08-09 02:20:00,2.03755,2.0379,2.03755,2.0377,1520299986.0
2007-08-09 02:21:00,2.0377,2.0377,2.03745,2.0375,354100001.0
2007-08-09 02:22:00,2.0376,2.0377,2.03755,2.0376,421400000.0
2007-08-09 02:23:00,2.0376,2.0376,2.0376,2.0376,148599999.0
2007-08-09 02:24:00,2.0376,2.0376,2.0376,2.0376,376400000.0
2007-08-09 02:25:00,2.0376,2.0376,2.0375,2.0375,212900002.0
2007-08-09 02:26:00,2.0375,2.0376,2.0373,2.0375,821400001.0
2007-08-09 02:27:00,2.0375,2.0376,2.03735,2.03735,570099999.0
2007-08-09 02:28:00,2.03735,2.0374,2.0373,2.0373,500799990.0
2007-08-09 02:29:00,2.0373,2.0373,2.0373,2.0373,167600001.0
2007-08-09 02:30:00,2.0373,2.03735,2.0373,2.0373,437700007.0
2007-08-09 02:31:00,2.0373,2.0373,2.0372,2.0372,1774599997.0
2007-08-09 02:32:00,2.0372,2.0373,2.0372,2.0372,1257000032.0
2007-08-09 02:33:00,2.0371,2.0372,2.03705,2.03705,534699999.0
2007-08-09 02:34:00,2.03705,2.0371,2.0368,2.0368,685100001.0
2007-08-09 02:35:00,2.0367,2.0368,2.0367,2.0368,1333699960.0
2007-08-09 02:36:00,2.0368,2.0368,2.0365,2.0367,919600000.0
2007-08-09 02:37:00,2.0367,2.037,2.03665,2.03685,1498100002.0
2007-08-09 02:38:00,2.03685,2.037,2.03685,2.0369,162600000.0
2007-08-09 02:39:00,2.0369,2.0369,2.0369,2.0369,3300000.0
2007-08-09 02:40:00,2.0369,2.037,2.0368,2.0368,126800001.0
2007-08-09 02:41:00,2.0368,2.0369,2.0368,2.0369,159800000.0
2007-08-09 02:42:00,2.0368,2.0368,2.0368,2.0368,159800000.0
2007-08-09 02:43:00,2.0368,2.0368,2.03675,2.03675,159800000.0
2007-08-09 02:44:00,2.0368,2.0368,2.0367,2.0368,144400000.0
2007-08-09 02:45:00,2.03632,2.03646,2.03632,2.03644,150000001.0
2007-08-09 02:46:00,2.0365,2.03654,2.03626,2.03654,229700004.0
2007-08-09 02:47:00,2.0368,2.0368,2.0367,2.0367,14400000.0
2007-08-09 02:48:00,2.0368,2.0368,2.0368,2.0368,4200000.0
2007-08-09 02:49:00,2.0368,2.0368,2.0367,2.0367,148000001.0
2007-08-09 02:50:00,2.0367,2.0368,2.0367,2.0368,131700001.0
2007-08-09 02:51:00,2.0368,2.0368,2.0368,2.0368,218500000.0
2007-08-09 02:52:00,2.0368,2.0368,2.03665,2.0367,848000001.0
2007-08-09 02:53:00,2.03665,2.0368,2.03665,2.0368,1035400006.0
2007-08-09 02:54:00,2.03675,2.0375,2.03675,2.0374,560000012.0
2007-08-09 02:55:00,2.0374,2.0377,2.0371,2.0374,1844499988.0
2007-08-09 02:56:00,2.0372,2.0372,2.0367,2.0368,1844499988.0
2007-08-09 02:57:00,2.0368,2.037,2.0368,2.037,2046499950.0
2007-08-09 02:58:00,2.0371,2.0371,2.037,2.0371,1882899927.0
2007-08-09 02:59:00,2.0369,2.0369,2.0369,2.0369,1882899927.0
2007-08-09 03:00:00,2.0369,2.0369,2.0368,2.0369,280299995.0
2007-08-09 03:01:00,2.0368,2.0369,2.0367,2.0368,278100003.0
2007-08-09 03:02:00,2.0368,2.0369,2.0368,2.0369,106600000.0
2007-08-09 03:03:00,2.0369,2.03695,2.0369,2.0369,134599999.0
2007-08-09 03:04:00,2.0369,2.0369,2.0367,2.0367,950699999.0
2007-08-09 03:05:00,2.0367,2.0367,2.03625,2.0363,1874299989.0
2007-08-09 03:06:00,2.0364,2.0364,2.0363,2.0363,273500000.0
2007-08-09 03:07:00,2.0363,2.0363,2.0362,2.0362,592900002.0
2007-08-09 03:08:00,2.0362,2.0363,2.036,2.0361,1011200009.0
2007-08-09 03:09:00,2.0361,2.0361,2.0361,2.0361,45600000.0
2007-08-09 03:10:00,2.0361,2.0361,2.036,2.036,182200000.0
2007-08-09 03:11:00,2.036,2.0361,2.036,2.0361,292500000.0
2007-08-09 03:12:00,2.0361,2.0361,2.0361,2.0361,409700000.0
2007-08-09 03:13:00,2.0361,2.0361,2.036,2.0361,923900013.0
2007-08-09 03:14:00,2.0361,2.0361,2.036,2.0361,826800002.0
2007-08-09 03:15:00,2.0361,2.0361,2.036,2.036,310000008.0
2007-08-09 03:16:00,2.0362,2.0362,2.0361,2.0361,1654899991.0
2007-08-09 03:17:00,2.0362,2.0363,2.0361,2.0362,1654899991.0
2007-08-09 03:18:00,2.0361,2.0363,2.0361,2.0363,1654899991.0
2007-08-09 03:19:00,2.0363,2.0363,2.0361,2.0361,59300000.0
2007-08-09 03:20:00,2.0361,2.0362,2.0361,2.0362,59300000.0
2007-08-09 03:21:00,2.0362,2.0362,2.0362,2.0362,4200000.0
2007-08-09 03:22:00,2.0362,2.0362,2.0362,2.0362,48000000.0
2007-08-09 03:23:00,2.0362,2.0362,2.0362,2.0362,30400000.0
2007-08-09 03:24:00,2.0362,2.0362,2.0362,2.0362,105000000.0
2007-08-09 03:25:00,2.0362,2.0362,2.0362,2.0362,24300000.0
2007-08-09 03:26:00,2.0362,2.0365,2.0362,2.03625,403600001.0
2007-08-09 03:27:00,2.0363,2.0364,2.0363,2.0363,421300000.0
2007-08-09 03:28:00,2.0363,2.0363,2.0362,2.0363,81600001.0
2007-08-09 03:29:00,2.0364,2.0364,2.0363,2.0363,28200000.0
2007-08-09 03:30:00,2.0363,2.0363,2.036,2.0361,684700005.0
2007-08-09 03:31:00,2.0361,2.0362,2.0361,2.0362,139000001.0
2007-08-09 03:32:00,2.0362,2.0362,2.036,2.0361,201600000.0
2007-08-09 03:33:00,2.0361,2.0362,2.0358,2.0358,369400005.0
2007-08-09 03:34:00,2.0358,2.0359,2.0358,2.0358,758100017.0
2007-08-09 03:35:00,2.0358,2.0359,2.0358,2.0358,199400002.0
2007-08-09 03:36:00,2.0358,2.0359,2.03575,2.0359,635599988.0
2007-08-09 03:37:00,2.036,2.036,2.0359,2.0359,156800002.0
2007-08-09 03:38:00,2.0359,2.036,2.0358,2.036,495600005.0
2007-08-09 03:39:00,2.036,2.0361,2.036,2.0361,54700001.0
2007-08-09 03:40:00,2.0361,2.0362,2.0361,2.0361,135200000.0
2007-08-09 03:41:00,2.0362,2.0362,2.0362,2.0362,4000000.0
2007-08-09 03:42:00,2.0362,2.0362,2.0362,2.0362,28300000.0
2007-08-09 03:43:00,2.0362,2.0363,2.0362,2.0363,218700000.0
2007-08-09 03:44:00,2.0363,2.0365,2.0363,2.0365,205299999.0
2007-08-09 03:45:00,2.0365,2.0366,2.0363,2.0364,705700007.0
2007-08-09 03:46:00,2.0366,2.0366,2.0363,2.0364,498099994.0
2007-08-09 03:47:00,2.0364,2.0366,2.0364,2.0365,646299999.0
2007-08-09 03:48:00,2.0365,2.0366,2.0365,2.0366,147000000.0
2007-08-09 03:49:00,2.0366,2.0366,2.0363,2.0363,454100000.0
2007-08-09 03:50:00,2.0363,2.0364,2.0363,2.0364,146800001.0
2007-08-09 03:51:00,2.0364,2.0364,2.0364,2.0364,398199996.0
2007-08-09 03:52:00,2.0364,2.0364,2.03635,2.0364,350100001.0
2007-08-09 03:53:00,2.0364,2.0365,2.0364,2.0365,33800000.0
2007-08-09 03:54:00,2.0365,2.0366,2.0365,2.0365,125000000.0
2007-08-09 03:55:00,2.0365,2.0365,2.0364,2.0364,37100000.0
2007-08-09 03:56:00,2.0365,2.0365,2.0365,2.0365,1600000.0
2007-08-09 03:57:00,2.0365,2.0365,2.0364,2.0364,23699999.0
2007-08-09 03:58:00,2.0364,2.0365,2.0364,2.0365,28499999.0
2007-08-09 03:59:00,2.0365,2.0365,2.0365,2.0365,1600000.0
2007-08-09 04:00:00,2.0365,2.0365,2.0364,2.0365,75300001.0
2007-08-09 04:01:00,2.0365,2.0367,2.0365,2.0367,198099998.0
2007-08-09 04:02:00,2.0367,2.0368,2.0366,2.0367,384600003.0
2007-08-09 04:03:00,2.0367,2.0367,2.03655,2.0367,771200004.0
2007-08-09 04:04:00,2.0367,2.0367,2.0367,2.0367,154000000.0
2007-08-09 04:05:00,2.0367,2.0368,2.0367,2.0368,457900002.0
2007-08-09 04:06:00,2.0367,2.0367,2.03665,2.0367,173600000.0
2007-08-09 04:07:00,2.0367,2.0367,2.0366,2.0366,103400000.0
2007-08-09 04:08:00,2.0366,2.0366,2.0366,2.0366,137500000.0
2007-08-09 04:09:00,2.0366,2.0367,2.0366,2.0366,227299999.0
2007-08-09 04:10:00,2.0366,2.0366,2.0366,2.0366,111000000.0
2007-08-09 04:11:00,2.0366,2.0366,2.0366,2.0366,34800000.0
2007-08-09 04:12:00,2.0364,2.03651,2.03621,2.03651,571800000.0
2007-08-09 04:13:00,2.0366,2.0366,2.03655,2.03655,72000001.0
2007-08-09 04:14:00,2.03642,2.03655,2.03642,2.03655,572000000.0
2007-08-09 04:15:00,2.0366,2.0366,2.0366,2.0366,17400000.0
2007-08-09 04:16:00,2.03632,2.0365,2.03627,2.0365,524700000.0
2007-08-09 04:17:00,2.0366,2.0367,2.0366,2.0367,85600000.0
2007-08-09 04:18:00,2.0367,2.0367,2.0367,2.0367,4000000.0
2007-08-09 04:19:00,2.0366,2.0366,2.0366,2.0366,161400000.0
2007-08-09 04:20:00,2.0366,2.0366,2.0364,2.0365,647399997.0
2007-08-09 04:21:00,2.0366,2.0366,2.0366,2.0366,144500000.0
2007-08-09 04:22:00,2.0366,2.0366,2.0366,2.0366,528800000.0
2007-08-09 04:23:00,2.0366,2.0366,2.0366,2.0366,17100000.0
2007-08-09 04:24:00,2.0366,2.0366,2.0366,2.0366,34200000.0
2007-08-09 04:25:00,2.0365,2.0365,2.0365,2.0365,20800000.0
2007-08-09 04:26:00,2.0366,2.0366,2.0366,2.0366,25100000.0
2007-08-09 04:27:00,2.0366,2.0367,2.0366,2.0367,78600000.0
2007-08-09 04:28:00,2.03665,2.03675,2.0366,2.0367,173600002.0
2007-08-09 04:29:00,2.0367,2.0368,2.03665,2.0368,381800002.0
2007-08-09 04:30:00,2.03675,2.0369,2.0366,2.0368,723100005.0
2007-08-09 04:31:00,2.0368,2.0368,2.0368,2.0368,18400000.0
2007-08-09 04:32:00,2.0368,2.0368,2.0368,2.0368,63200001.0
2007-08-09 04:33:00,2.0369,2.0369,2.0368,2.0368,25200001.0
2007-08-09 04:34:00,2.0369,2.0369,2.0368,2.0368,251100001.0
2007-08-09 04:35:00,2.0368,2.03695,2.0368,2.0369,189400001.0
2007-08-09 04:36:00,2.0369,2.037,2.0369,2.037,220700002.0
2007-08-09 04:37:00,2.037,2.037,2.037,2.037,67400000.0
2007-08-09 04:38:00,2.037,2.037,2.0368,2.037,114700001.0
2007-08-09 04:39:00,2.037,2.037,2.037,2.037,22000000.0
2007-08-09 04:40:00,2.037,2.037,2.037,2.037,41800000.0
2007-08-09 04:41:00,2.03705,2.0371,2.037,2.037,348700001.0
2007-08-09 04:42:00,2.037,2.037,2.037,2.037,47100000.0
2007-08-09 04:43:00,2.037,2.037,2.037,2.037,26300000.0
2007-08-09 04:44:00,2.0369,2.0369,2.0369,2.0369,14700000.0
2007-08-09 04:45:00,2.037,2.037,2.037,2.037,168600001.0
2007-08-09 04:46:00,2.037,2.037,2.037,2.037,33600000.0
2007-08-09 04:47:00,2.037,2.037,2.037,2.037,33600000.0
2007-08-09 04:48:00,2.037,2.037,2.037,2.037,33600000.0
2007-08-09 04:49:00,2.037,2.037,2.037,2.037,86900000.0
2007-08-09 04:50:00,2.037,2.0371,2.037,2.037,130100000.0
2007-08-09 04:51:00,2.037,2.037,2.03695,2.03695,74400000.0
2007-08-09 04:52:00,2.037,2.037,2.037,2.037,42600000.0
2007-08-09 04:53:00,2.03695,2.037,2.03695,2.03695,45200000.0
2007-08-09 04:54:00,2.03695,2.037,2.03695,2.037,135700002.0
2007-08-09 04:55:00,2.03695,2.037,2.03695,2.037,248399999.0
2007-08-09 04:56:00,2.037,2.037,2.037,2.037,4800000.0
2007-08-09 04:57:00,2.03673,2.03678,2.03641,2.03641,124600001.0
2007-08-09 04:58:00,2.0367,2.03685,2.0364,2.03675,253300003.0
2007-08-09 04:59:00,2.0371,2.0371,2.0371,2.0371,4800000.0
2007-08-09 05:00:00,2.0371,2.0371,2.037,2.037,67600000.0
2007-08-09 05:01:00,2.037,2.037,2.037,2.037,117600004.0
2007-08-09 05:02:00,2.037,2.037,2.037,2.037,26600000.0
2007-08-09 05:03:00,2.037,2.037,2.037,2.037,8300000.0
2007-08-09 05:04:00,2.037,2.037,2.037,2.037,12300000.0
2007-08-09 05:05:00,2.037,2.037,2.03695,2.037,137900000.0
2007-08-09 05:06:00,2.03695,2.037,2.03695,2.037,17600000.0
2007-08-09 05:07:00,2.037,2.037,2.03695,2.037,21600000.0
2007-08-09 05:08:00,2.037,2.037,2.0369,2.0369,37900000.0
2007-08-09 05:09:00,2.0369,2.037,2.0369,2.037,81200000.0
2007-08-09 05:10:00,2.03695,2.037,2.03695,2.037,121000000.0
2007-08-09 05:11:00,2.037,2.037,2.037,2.037,43100000.0
2007-08-09 05:12:00,2.037,2.037,2.037,2.037,40500000.0
2007-08-09 05:13:00,2.037,2.0374,2.037,2.037,822500010.0
2007-08-09 05:14:00,2.037,2.037,2.037,2.037,102800003.0
2007-08-09 05:15:00,2.037,2.037,2.037,2.037,9200000.0
2007-08-09 05:16:00,2.037,2.037,2.03695,2.037,55900000.0
2007-08-09 05:17:00,2.037,2.037,2.037,2.037,38000000.0
2007-08-09 05:18:00,2.037,2.037,2.037,2.037,66800000.0
2007-08-09 05:19:00,2.037,2.037,2.037,2.037,38400000.0
2007-08-09 05:20:00,2.037,2.037,2.037,2.037,38400000.0
2007-08-09 05:21:00,2.037,2.037,2.037,2.037,49600000.0
2007-08-09 05:22:00,2.037,2.037,2.037,2.037,121300001.0
2007-08-09 05:23:00,2.0371,2.0371,2.0371,2.0371,1700000.0
2007-08-09 05:24:00,2.0371,2.0371,2.0371,2.0371,3200000.0
2007-08-09 05:25:00,2.0371,2.0371,2.0371,2.0371,49800001.0
2007-08-09 05:26:00,2.0371,2.0371,2.037,2.037,37400000.0
2007-08-09 05:27:00,2.037,2.037,2.037,2.037,7200000.0
2007-08-09 05:28:00,2.037,2.037,2.037,2.037,114699999.0
2007-08-09 05:29:00,2.037,2.037,2.037,2.037,89600002.0
2007-08-09 05:30:00,2.037,2.037,2.037,2.037,142100004.0
2007-08-09 05:31:00,2.037,2.037,2.037,2.037,111199999.0
2007-08-09 05:32:00,2.037,2.037,2.03695,2.03695,107399998.0
2007-08-09 05:33:00,2.03695,2.037,2.03695,2.037,150200000.0
2007-08-09 05:34:00,2.037,2.037,2.037,2.037,117700000.0
2007-08-09 05:35:00,2.037,2.03705,2.03695,2.03705,153900000.0
2007-08-09 05:36:00,2.0369,2.0369,2.03674,2.03674,40200000.0
2007-08-09 05:37:00,2.0369,2.0369,2.0369,2.0369,179800000.0
2007-08-09 05:38:00,2.03688,2.03691,2.0368,2.03688,175900000.0
2007-08-09 05:39:00,2.0372,2.0372,2.0372,2.0372,20100000.0
2007-08-09 05:40:00,2.0371,2.0371,2.0371,2.0371,22700000.0
2007-08-09 05:41:00,2.0371,2.0372,2.0371,2.0372,14400000.0
2007-08-09 05:42:00,2.03697,2.03703,2.03673,2.03703,166500000.0
2007-08-09 05:43:00,2.0372,2.0372,2.0372,2.0372,1700000.0
2007-08-09 05:44:00,2.0372,2.0372,2.0372,2.0372,500000.0
2007-08-09 05:45:00,2.0372,2.0376,2.0372,2.0376,213700000.0
2007-08-09 05:46:00,2.0375,2.0375,2.0375,2.0375,255400000.0
2007-08-09 05:47:00,2.0375,2.038,2.0375,2.0377,583199999.0
2007-08-09 05:48:00,2.0377,2.0377,2.0377,2.0377,105500000.0
2007-08-09 05:49:00,2.0377,2.0377,2.0375,2.0377,232900000.0
2007-08-09 05:50:00,2.0377,2.0377,2.0377,2.0377,328300000.0
2007-08-09 05:51:00,2.0377,2.0377,2.03725,2.03745,613899998.0
2007-08-09 05:52:00,2.0375,2.0376,2.03745,2.0376,108500002.0
2007-08-09 05:53:00,2.0375,2.038,2.0375,2.0377,273100002.0
2007-08-09 05:54:00,2.0379,2.0379,2.03715,2.03715,644400000.0
2007-08-09 05:55:00,2.0372,2.0373,2.03715,2.0373,161299998.0
2007-08-09 05:56:00,2.0373,2.0374,2.0373,2.0374,77000000.0
2007-08-09 05:57:00,2.0374,2.0374,2.0373,2.0374,51700000.0
2007-08-09 05:58:00,2.0374,2.0374,2.0373,2.0374,69600000.0
2007-08-09 05:59:00,2.0374,2.0374,2.0374,2.0374,10000000.0
2007-08-09 06:00:00,2.0374,2.0374,2.0372,2.0372,122600002.0
2007-08-09 06:01:00,2.0372,2.0373,2.0372,2.0372,121700000.0
2007-08-09 06:02:00,2.0372,2.0372,2.0367,2.0369,435600002.0
2007-08-09 06:03:00,2.0369,2.037,2.03665,2.0369,589500001.0
2007-08-09 06:04:00,2.0369,2.0369,2.0367,2.0367,62499999.0
2007-08-09 06:05:00,2.0367,2.0367,2.0361,2.0364,811200001.0
2007-08-09 06:06:00,2.0364,2.0367,2.03635,2.0367,444900005.0
2007-08-09 06:07:00,2.0367,2.0367,2.0366,2.0367,505200000.0
2007-08-09 06:08:00,2.0367,2.0367,2.0366,2.0366,227700000.0
2007-08-09 06:09:00,2.0366,2.0367,2.0366,2.0367,347700001.0
2007-08-09 06:10:00,2.0367,2.0367,2.0367,2.0367,31800000.0
2007-08-09 06:11:00,2.03658,2.03668,2.03648,2.03659,1745299987.0
2007-08-09 06:12:00,2.03675,2.0369,2.03675,2.0369,335200002.0
2007-08-09 06:13:00,2.03695,2.03695,2.03695,2.03695,6400000.0
2007-08-09 06:14:00,2.03677,2.03677,2.03649,2.03676,360799997.0
2007-08-09 06:15:00,2.03684,2.03693,2.03676,2.03683,188899999.0
2007-08-09 06:16:00,2.037,2.0372,2.037,2.037,390300006.0
2007-08-09 06:17:00,2.037,2.037,2.037,2.037,79500000.0
2007-08-09 06:18:00,2.037,2.037,2.037,2.037,71600000.0
2007-08-09 06:19:00,2.03694,2.03694,2.03673,2.03683,1340400001.0
2007-08-09 06:20:00,2.0369,2.0369,2.03657,2.03657,1625499998.0
2007-08-09 06:21:00,2.037,2.037,2.037,2.037,19800000.0
2007-08-09 06:22:00,2.03695,2.03695,2.03685,2.0369,1360900005.0
2007-08-09 06:23:00,2.0369,2.037,2.0369,2.037,90600004.0
2007-08-09 06:24:00,2.037,2.037,2.0369,2.0369,210000008.0
2007-08-09 06:25:00,2.037,2.037,2.037,2.037,107300000.0
2007-08-09 06:26:00,2.037,2.0371,2.037,2.0371,161599995.0
2007-08-09 06:27:00,2.0371,2.0371,2.0371,2.0371,129099996.0
2007-08-09 06:28:00,2.0371,2.0372,2.0371,2.0372,527500015.0
2007-08-09 06:29:00,2.0372,2.0372,2.03705,2.03705,288200008.0
2007-08-09 06:30:00,2.03705,2.0372,2.0369,2.0372,807600013.0
2007-08-09 06:31:00,2.0372,2.0372,2.0371,2.0372,73100000.0
2007-08-09 06:32:00,2.0372,2.0372,2.0372,2.0372,53000000.0
2007-08-09 06:33:00,2.0372,2.0373,2.037,2.037,539800005.0
2007-08-09 06:34:00,2.037,2.0372,2.037,2.0371,602000009.0
2007-08-09 06:35:00,2.0371,2.0371,2.03705,2.03705,11200000.0
2007-08-09 06:36:00,2.03705,2.0371,2.03705,2.0371,22900000.0
2007-08-09 06:37:00,2.03678,2.03707,2.03676,2.03688,1480099996.0
2007-08-09 06:38:00,2.0371,2.0371,2.0371,2.0371,6400000.0
2007-08-09 06:39:00,2.0371,2.0371,2.0371,2.0371,33500000.0
2007-08-09 06:40:00,2.03697,2.037,2.03683,2.03685,892700002.0
2007-08-09 06:41:00,2.03685,2.03695,2.03685,2.03685,1911299993.0
2007-08-09 06:42:00,2.0371,2.0371,2.0371,2.0371,33200000.0
2007-08-09 06:43:00,2.0371,2.0374,2.0371,2.0373,272300002.0
2007-08-09 06:44:00,2.0373,2.0373,2.0372,2.0372,107900001.0
2007-08-09 06:45:00,2.0372,2.0372,2.0372,2.0372,171000000.0
2007-08-09 06:46:00,2.03715,2.0372,2.03705,2.0371,260600000.0
2007-08-09 06:47:00,2.0371,2.0371,2.0371,2.0371,33400001.0
2007-08-09 06:49:00,2.0371,2.0371,2.0371,2.0371,34800001.0
2007-08-09 06:50:00,2.03705,2.0371,2.03705,2.0371,44400000.0
2007-08-09 06:51:00,2.0371,2.0371,2.0371,2.0371,6300000.0
2007-08-09 06:52:00,2.0371,2.0371,2.0371,2.0371,23700000.0
2007-08-09 06:53:00,2.03705,2.03715,2.03705,2.03715,19900000.0
2007-08-09 06:54:00,2.0372,2.0372,2.0371,2.0371,35600000.0
2007-08-09 06:55:00,2.0371,2.0371,2.03705,2.0371,29800000.0
2007-08-09 06:56:00,2.03705,2.03705,2.037,2.037,139000002.0
2007-08-09 06:57:00,2.037,2.037,2.037,2.037,77000000.0
2007-08-09 06:58:00,2.0369,2.0369,2.0369,2.0369,32400000.0
2007-08-09 06:59:00,2.037,2.037,2.037,2.037,32400000.0
2007-08-09 07:00:00,2.037,2.037,2.0369,2.0369,221200000.0
2007-08-09 07:01:00,2.0369,2.0369,2.0368,2.0369,257300001.0
2007-08-09 07:02:00,2.03695,2.037,2.03695,2.037,46400000.0
2007-08-09 07:03:00,2.037,2.037,2.037,2.037,15100000.0
2007-08-09 07:04:00,2.037,2.037,2.03695,2.037,85800000.0
2007-08-09 07:05:00,2.037,2.0371,2.037,2.0371,40600000.0
2007-08-09 07:06:00,2.0371,2.0371,2.037,2.037,141099995.0
2007-08-09 07:07:00,2.03705,2.03705,2.037,2.037,72100000.0
2007-08-09 07:08:00,2.037,2.037,2.03695,2.03695,135500000.0
2007-08-09 07:09:00,2.037,2.037,2.037,2.037,10300000.0
2007-08-09 07:10:00,2.037,2.037,2.0369,2.037,133899997.0
2007-08-09 07:11:00,2.0369,2.037,2.0368,2.0368,265800005.0
2007-08-09 07:12:00,2.0369,2.037,2.0369,2.03695,238500000.0
2007-08-09 07:13:00,2.0371,2.0371,2.03695,2.0371,220199998.0
2007-08-09 07:14:00,2.03697,2.03707,2.03675,2.03703,1315399995.0
2007-08-09 07:15:00,2.03702,2.03702,2.03682,2.0369,1998999991.0
2007-08-09 07:16:00,2.0371,2.0371,2.0371,2.0371,21100000.0
2007-08-09 07:17:00,2.03725,2.0373,2.03725,2.0373,15200000.0
2007-08-09 07:18:00,2.0373,2.0373,2.03705,2.03705,87600001.0
2007-08-09 07:19:00,2.0371,2.0371,2.0371,2.0371,113700000.0
2007-08-09 07:20:00,2.0371,2.0371,2.0371,2.0371,197700001.0
2007-08-09 07:21:00,2.0371,2.0372,2.0371,2.0371,113500005.0
2007-08-09 07:22:00,2.0371,2.0373,2.0365,2.0365,621900006.0
2007-08-09 07:23:00,2.0364,2.0365,2.036,2.03635,1222900001.0
2007-08-09 07:24:00,2.03635,2.03635,2.03635,2.03635,12800000.0
2007-08-09 07:25:00,2.0364,2.0365,2.0364,2.03645,310900001.0
2007-08-09 07:26:00,2.03645,2.0365,2.03645,2.0365,299700003.0
2007-08-09 07:27:00,2.03655,2.0366,2.0365,2.0366,121900001.0
2007-08-09 07:28:00,2.0365,2.0365,2.03645,2.03645,32600000.0
2007-08-09 07:29:00,2.0365,2.0365,2.0365,2.0365,12800000.0
2007-08-09 07:30:00,2.0365,2.0365,2.0365,2.0365,3200000.0
2007-08-09 07:31:00,2.0365,2.0365,2.0365,2.0365,3200000.0
2007-08-09 07:32:00,2.0365,2.03665,2.0365,2.0366,332999999.0
2007-08-09 07:33:00,2.0366,2.03665,2.0366,2.03665,21100000.0
2007-08-09 07:34:00,2.0367,2.0375,2.0367,2.0375,698000003.0
2007-08-09 07:35:00,2.0375,2.0383,2.0375,2.0382,941400000.0
2007-08-09 07:36:00,2.0383,2.0386,2.0382,2.0384,624800004.0
2007-08-09 07:37:00,2.0384,2.0384,2.0381,2.0383,484600002.0
2007-08-09 07:38:00,2.0383,2.0383,2.03765,2.0377,842600005.0
2007-08-09 07:39:00,2.0377,2.0377,2.03745,2.0377,256300001.0
2007-08-09 07:40:00,2.0377,2.0377,2.03735,2.0376,243299999.0
2007-08-09 07:41:00,2.0377,2.0382,2.0377,2.0382,786199997.0
2007-08-09 07:42:00,2.0382,2.0382,2.038,2.0381,262000004.0
2007-08-09 07:43:00,2.0381,2.0382,2.0381,2.03815,244300001.0
2007-08-09 07:44:00,2.0382,2.0383,2.0382,2.0383,139500000.0
2007-08-09 07:45:00,2.0383,2.0383,2.03815,2.0383,245200001.0
2007-08-09 07:46:00,2.0383,2.0383,2.0382,2.0382,172600000.0
2007-08-09 07:47:00,2.0382,2.0382,2.0382,2.0382,240400001.0
2007-08-09 07:48:00,2.0383,2.0383,2.03815,2.0382,42100000.0
2007-08-09 07:49:00,2.0382,2.0382,2.0381,2.0382,110800000.0
2007-08-09 07:50:00,2.0382,2.0382,2.0381,2.0382,295699999.0
2007-08-09 07:51:00,2.0382,2.0385,2.0382,2.0385,543899990.0
2007-08-09 07:52:00,2.0385,2.0385,2.0384,2.0384,255000000.0
2007-08-09 07:53:00,2.0384,2.0385,2.0384,2.0385,177199997.0
2007-08-09 07:54:00,2.0385,2.0386,2.03845,2.0386,265300000.0
2007-08-09 07:55:00,2.0386,2.0386,2.0385,2.0385,557400004.0
2007-08-09 07:56:00,2.0385,2.0386,2.0385,2.0386,107700000.0
2007-08-09 07:57:00,2.0386,2.0387,2.0385,2.0387,926599998.0
2007-08-09 07:58:00,2.0387,2.039,2.0387,2.0389,141000000.0
2007-08-09 07:59:00,2.0389,2.039,2.0387,2.0388,639700005.0
2007-08-09 08:00:00,2.0388,2.0388,2.0387,2.0388,106999998.0
2007-08-09 08:01:00,2.0387,2.0389,2.0387,2.0389,271199996.0
2007-08-09 08:02:00,2.0388,2.0388,2.0387,2.0388,275899997.0
2007-08-09 08:03:00,2.0388,2.0388,2.0387,2.0387,337100005.0
2007-08-09 08:04:00,2.0387,2.0387,2.0386,2.0386,286000000.0
2007-08-09 08:05:00,2.0386,2.0387,2.0386,2.0387,251300000.0
2007-08-09 08:06:00,2.0386,2.0388,2.0385,2.0388,247199999.0
2007-08-09 08:07:00,2.0387,2.0388,2.0387,2.0388,791599980.0
2007-08-09 08:08:00,2.03885,2.0389,2.0388,2.0389,563200001.0
2007-08-09 08:09:00,2.0389,2.0391,2.0388,2.039,438300000.0
2007-08-09 08:10:00,2.039,2.0392,2.039,2.0392,1026599993.0
2007-08-09 08:11:00,2.0392,2.0394,2.03915,2.0393,1337100001.0
2007-08-09 08:12:00,2.0393,2.0395,2.0392,2.03935,934899996.0
2007-08-09 08:13:00,2.0394,2.0394,2.03905,2.0393,544000007.0
2007-08-09 08:14:00,2.0392,2.0393,2.03915,2.03915,479600007.0
2007-08-09 08:15:00,2.03915,2.03925,2.0391,2.0391,690600010.0
2007-08-09 08:16:00,2.039,2.039,2.0384,2.0385,1322500012.0
2007-08-09 08:17:00,2.0386,2.0386,2.0374,2.0377,1322500012.0
2007-08-09 08:18:00,2.0377,2.0381,2.0375,2.03765,1322500012.0
2007-08-09 08:19:00,2.03765,2.0379,2.0376,2.0376,1405400001.0
2007-08-09 08:20:00,2.0376,2.0378,2.0376,2.03765,1051500003.0
2007-08-09 08:21:00,2.0376,2.0378,2.0373,2.0374,460399998.0
2007-08-09 08:22:00,2.0374,2.0374,2.0369,2.03695,1567100004.0
2007-08-09 08:23:00,2.0369,2.0371,2.0367,2.0369,1060700001.0
2007-08-09 08:24:00,2.0369,2.0375,2.0369,2.0374,654100001.0
2007-08-09 08:25:00,2.0374,2.0374,2.0372,2.0374,418599998.0
2007-08-09 08:26:00,2.0374,2.0375,2.0371,2.0372,1232800003.0
2007-08-09 08:27:00,2.0372,2.0373,2.0372,2.0372,363799998.0
2007-08-09 08:28:00,2.0372,2.0373,2.0372,2.0373,329700002.0
2007-08-09 08:29:00,2.0373,2.0374,2.0371,2.0373,791200006.0
2007-08-09 08:30:00,2.0373,2.0377,2.0373,2.0377,951999999.0
2007-08-09 08:31:00,2.03765,2.03795,2.03755,2.0378,951999999.0
2007-08-09 08:32:00,2.0378,2.0378,2.0375,2.0376,512999999.0
2007-08-09 08:33:00,2.0376,2.0377,2.0376,2.0377,229700001.0
2007-08-09 08:34:00,2.0377,2.0377,2.0373,2.0374,1976400019.0
2007-08-09 08:35:00,2.0374,2.0377,2.0374,2.0376,1945699983.0
2007-08-09 08:36:00,2.0376,2.0378,2.0376,2.0376,1464199991.0
2007-08-09 08:37:00,2.0376,2.038,2.0376,2.038,1115599996.0
2007-08-09 08:38:00,2.038,2.0382,2.038,2.0382,239400000.0
2007-08-09 08:39:00,2.0382,2.0382,2.03785,2.03795,874600006.0
2007-08-09 08:40:00,2.038,2.038,2.038,2.038,323000000.0
2007-08-09 08:41:00,2.038,2.0383,2.038,2.0381,1640999994.0
2007-08-09 08:42:00,2.0375,2.0375,2.0371,2.0372,1591599982.0
2007-08-09 08:43:00,2.0374,2.03755,2.0371,2.0372,1591599982.0
2007-08-09 08:44:00,2.0371,2.0372,2.037,2.037,1497200009.0
2007-08-09 08:45:00,2.0364,2.0369,2.0363,2.0367,1497200009.0
2007-08-09 08:46:00,2.037,2.0379,2.0369,2.0379,1497200009.0
2007-08-09 08:47:00,2.03795,2.0381,2.03775,2.0381,1497200009.0
2007-08-09 08:48:00,2.0382,2.0387,2.0381,2.0384,819000003.0
2007-08-09 08:49:00,2.0384,2.0384,2.038,2.03825,819000003.0
2007-08-09 08:50:00,2.03825,2.0383,2.0379,2.0382,852799996.0
2007-08-09 08:51:00,2.0382,2.0383,2.0382,2.0382,1142800002.0
2007-08-09 08:52:00,2.0382,2.0382,2.0374,2.0376,1846499993.0
2007-08-09 08:53:00,2.0375,2.0376,2.0375,2.0376,2015500004.0
2007-08-09 08:54:00,2.0364,2.0365,2.0353,2.0358,2015500004.0
2007-08-09 08:55:00,2.0356,2.0359,2.0349,2.035,2015500004.0
2007-08-09 08:56:00,2.03485,2.0351,2.03315,2.03345,2015500004.0
2007-08-09 08:57:00,2.0334,2.0338,2.0318,2.0325,2111100002.0
2007-08-09 08:58:00,2.0324,2.0336,2.0321,2.0334,2111100002.0
2007-08-09 08:59:00,2.0332,2.0336,2.0326,2.0333,2111100002.0
2007-08-09 09:00:00,2.0332,2.0339,2.0332,2.0339,2111100002.0
2007-08-09 09:01:00,2.0335,2.0343,2.0334,2.0337,2111100002.0
2007-08-09 09:02:00,2.0336,2.0336,2.0332,2.0333,2111100002.0
2007-08-09 09:03:00,2.0333,2.03335,2.03185,2.0319,2111100002.0
2007-08-09 09:04:00,2.0319,2.0327,2.0312,2.0317,1015800004.0
2007-08-09 09:05:00,2.0318,2.0318,2.0315,2.0316,1015800004.0
2007-08-09 09:06:00,2.0315,2.0324,2.0313,2.0323,1015800004.0
2007-08-09 09:07:00,2.0324,2.0337,2.032,2.0328,1015800004.0
2007-08-09 09:08:00,2.0331,2.0332,2.0321,2.0325,1015800004.0
2007-08-09 09:09:00,2.0327,2.0338,2.0322,2.0335,1015800004.0
2007-08-09 09:10:00,2.0338,2.0338,2.033,2.0336,1015800004.0
2007-08-09 09:11:00,2.0336,2.0338,2.0335,2.03355,1015800004.0
2007-08-09 09:12:00,2.03355,2.0336,2.033,2.0336,1938900006.0
2007-08-09 09:13:00,2.0336,2.0344,2.03345,2.0344,2094800006.0
2007-08-09 09:14:00,2.0342,2.036,2.034,2.0353,1262399994.0
2007-08-09 09:15:00,2.0352,2.0353,2.0344,2.0351,1262399994.0
2007-08-09 09:16:00,2.0351,2.0361,2.0351,2.0358,1262399994.0
2007-08-09 09:17:00,2.0358,2.0365,2.03565,2.0364,1751099999.0
2007-08-09 09:18:00,2.0365,2.0375,2.036,2.0363,1817799990.0
2007-08-09 09:19:00,2.0362,2.0367,2.036,2.0365,1817799990.0
2007-08-09 09:20:00,2.0364,2.0371,2.0364,2.0368,1817799990.0
2007-08-09 09:21:00,2.037,2.0371,2.0368,2.037,1817799990.0
2007-08-09 09:22:00,2.0369,2.037,2.0364,2.0365,1733799996.0
2007-08-09 09:23:00,2.0363,2.0363,2.03495,2.035,1733799996.0
2007-08-09 09:24:00,2.035,2.0351,2.03455,2.0346,1197899999.0
2007-08-09 09:25:00,2.0347,2.0348,2.03415,2.0342,917799994.0
2007-08-09 09:26:00,2.0342,2.0359,2.0341,2.03585,1039800003.0
2007-08-09 09:27:00,2.03585,2.036,2.0345,2.0348,1735999995.0
2007-08-09 09:28:00,2.0348,2.035,2.0342,2.0345,1249199999.0
2007-08-09 09:29:00,2.0342,2.0345,2.03345,2.034,1249199999.0
2007-08-09 09:30:00,2.034,2.0344,2.03315,2.03315,1419599996.0
2007-08-09 09:31:00,2.0332,2.0338,2.0331,2.0338,718699996.0
2007-08-09 09:32:00,2.0338,2.0342,2.0333,2.0333,1764799999.0
2007-08-09 09:33:00,2.0333,2.0338,2.0328,2.03295,1764799999.0
2007-08-09 09:34:00,2.033,2.0339,2.0329,2.03375,1860600001.0
2007-08-09 09:35:00,2.0337,2.0338,2.0335,2.0336,1133084430.0
2007-08-09 09:36:00,2.0337,2.0341,2.0332,2.0334,1133084430.0
2007-08-09 09:37:00,2.0334,2.0336,2.033,2.0334,1133084430.0
2007-08-09 09:38:00,2.0335,2.0343,2.0335,2.0341,1220099999.0
2007-08-09 09:39:00,2.03415,2.0348,2.03415,2.0347,1220099999.0
2007-08-09 09:40:00,2.0347,2.0347,2.0341,2.0344,1348399997.0
2007-08-09 09:41:00,2.0345,2.03485,2.0343,2.0348,1154000002.0
2007-08-09 09:42:00,2.0348,2.0358,2.0347,2.0357,1962000007.0
2007-08-09 09:43:00,2.0358,2.0373,2.0355,2.0372,1962000007.0
2007-08-09 09:44:00,2.0371,2.0371,2.0358,2.0363,1962000007.0
2007-08-09 09:45:00,2.03625,2.0363,2.0357,2.0359,1962000007.0
2007-08-09 09:46:00,2.0358,2.0367,2.0358,2.0367,2094199996.0
2007-08-09 09:47:00,2.0367,2.0368,2.0363,2.0367,1285199997.0
2007-08-09 09:48:00,2.0367,2.0367,2.0363,2.03635,1304300003.0
2007-08-09 09:49:00,2.0364,2.0366,2.03585,2.0359,1667999998.0
2007-08-09 09:50:00,2.0358,2.0359,2.03525,2.0357,1542199989.0
2007-08-09 09:51:00,2.0357,2.0358,2.0354,2.0356,521299997.0
2007-08-09 09:52:00,2.0356,2.0364,2.0356,2.0364,1052400000.0
2007-08-09 09:53:00,2.0364,2.0371,2.0364,2.037,816699997.0
2007-08-09 09:54:00,2.037,2.03705,2.0362,2.0367,1709599999.0
2007-08-09 09:55:00,2.0368,2.0372,2.0366,2.0371,1402899996.0
2007-08-09 09:56:00,2.037,2.0371,2.0365,2.0365,1402899996.0
2007-08-09 09:57:00,2.0365,2.0366,2.03595,2.036,1381700003.0
2007-08-09 09:58:00,2.036,2.0362,2.036,2.0362,1381000000.0
2007-08-09 09:59:00,2.0362,2.0364,2.03595,2.036,1772599994.0
2007-08-09 10:00:00,2.036,2.036,2.0357,2.03575,1233300003.0
2007-08-09 10:01:00,2.0358,2.0362,2.0358,2.0361,1835899996.0
2007-08-09 10:02:00,2.0361,2.03625,2.0357,2.0362,1435600003.0
2007-08-09 10:03:00,2.0362,2.0365,2.03595,2.0362,1325300002.0
2007-08-09 10:04:00,2.0361,2.0367,2.0361,2.0365,1211000000.0
2007-08-09 10:05:00,2.0365,2.0367,2.0363,2.0365,1194699999.0
2007-08-09 10:06:00,2.0365,2.0366,2.0361,2.0365,1048799999.0
2007-08-09 10:07:00,2.0365,2.0368,2.0365,2.03655,727800005.0
2007-08-09 10:08:00,2.0367,2.0367,2.0364,2.0365,1045699995.0
2007-08-09 10:09:00,2.0365,2.0367,2.0365,2.0366,903400001.0
2007-08-09 10:10:00,2.0366,2.0368,2.0365,2.0368,1109999998.0
2007-08-09 10:11:00,2.03675,2.0368,2.0365,2.0365,492700002.0
2007-08-09 10:12:00,2.0365,2.0365,2.0362,2.0363,1133099999.0
2007-08-09 10:13:00,2.0364,2.0364,2.03625,2.0364,394599999.0
2007-08-09 10:14:00,2.0364,2.0367,2.0364,2.0366,1063200000.0
2007-08-09 10:15:00,2.0365,2.03665,2.0364,2.0366,643799999.0
2007-08-09 10:16:00,2.0366,2.0368,2.0365,2.03665,1610800003.0
2007-08-09 10:17:00,2.03665,2.0367,2.03625,2.0366,1536000000.0
2007-08-09 10:18:00,2.0366,2.0367,2.0365,2.0365,763900006.0
2007-08-09 10:19:00,2.0365,2.0371,2.0363,2.037,1685399995.0
2007-08-09 10:20:00,2.0369,2.0371,2.0367,2.037,891400001.0
2007-08-09 10:21:00,2.037,2.037,2.03685,2.03685,223400000.0
2007-08-09 10:22:00,2.037,2.0371,2.03675,2.037,1181300004.0
2007-08-09 10:23:00,2.037,2.037,2.0366,2.0368,1034300000.0
2007-08-09 10:24:00,2.0368,2.0368,2.0365,2.0366,1242200000.0
2007-08-09 10:25:00,2.03655,2.0366,2.0363,2.0365,832100007.0
2007-08-09 10:26:00,2.0365,2.0365,2.0354,2.0354,1863100004.0
2007-08-09 10:27:00,2.0354,2.0356,2.0353,2.0353,1736800002.0
2007-08-09 10:28:00,2.0353,2.0353,2.03485,2.03525,1917700010.0
2007-08-09 10:29:00,2.03525,2.0353,2.035,2.0352,753399997.0
2007-08-09 10:30:00,2.0352,2.03565,2.0347,2.03565,1225100000.0
2007-08-09 10:31:00,2.03565,2.03565,2.0353,2.0354,1588599996.0
2007-08-09 10:32:00,2.0354,2.0355,2.03525,2.0355,1040900008.0
2007-08-09 10:33:00,2.0355,2.0358,2.03535,2.0357,1561500003.0
2007-08-09 10:34:00,2.0357,2.0357,2.0352,2.0352,935599999.0
2007-08-09 10:35:00,2.0352,2.0357,2.0352,2.0356,955600005.0
2007-08-09 10:36:00,2.0356,2.0358,2.0356,2.0356,1910700006.0
2007-08-09 10:37:00,2.0356,2.0357,2.0355,2.03565,1033099994.0
2007-08-09 10:38:00,2.0357,2.0358,2.03565,2.03575,792399999.0
2007-08-09 10:39:00,2.03575,2.0358,2.03555,2.0356,749500003.0
2007-08-09 10:40:00,2.0356,2.0357,2.0355,2.0355,613700004.0
2007-08-09 10:41:00,2.0355,2.0357,2.03545,2.0357,1314699995.0
2007-08-09 10:42:00,2.03565,2.0359,2.03545,2.0355,939999999.0
2007-08-09 10:43:00,2.0355,2.0356,2.0354,2.0356,1571700007.0
2007-08-09 10:44:00,2.0356,2.0358,2.0355,2.0356,2013300003.0
2007-08-09 10:45:00,2.0356,2.0358,2.0356,2.03575,805599997.0
2007-08-09 10:46:00,2.0358,2.0361,2.0358,2.03605,271900000.0
2007-08-09 10:47:00,2.03605,2.0362,2.036,2.03605,374900000.0
2007-08-09 10:48:00,2.03605,2.0363,2.036,2.03615,860700001.0
2007-08-09 10:49:00,2.0362,2.0363,2.0361,2.0363,283699999.0
2007-08-09 10:50:00,2.03625,2.0363,2.0361,2.0363,843999999.0
2007-08-09 10:51:00,2.0363,2.0364,2.0362,2.0363,404300005.0
2007-08-09 10:52:00,2.0364,2.0364,2.036,2.0361,686299999.0
2007-08-09 10:53:00,2.0361,2.0362,2.036,2.0362,579000003.0
2007-08-09 10:54:00,2.0362,2.0362,2.0359,2.0359,367400002.0
2007-08-09 10:55:00,2.0359,2.03595,2.0359,2.0359,232400004.0
2007-08-09 10:56:00,2.0362,2.0363,2.036,2.0363,1502400001.0
2007-08-09 10:57:00,2.0362,2.0363,2.03605,2.03625,1502400001.0
2007-08-09 10:58:00,2.03625,2.03625,2.0358,2.036,1437500000.0
2007-08-09 10:59:00,2.036,2.036,2.0356,2.03585,1566900007.0
2007-08-09 11:00:00,2.03585,2.03585,2.0348,2.035,1731300005.0
2007-08-09 11:01:00,2.0349,2.03555,2.03485,2.0355,1049800002.0
2007-08-09 11:02:00,2.0355,2.03565,2.0348,2.0348,1096800002.0
2007-08-09 11:03:00,2.0348,2.0348,2.0345,2.0346,790299998.0
2007-08-09 11:04:00,2.0346,2.0347,2.0345,2.0346,1239000006.0
2007-08-09 11:05:00,2.0346,2.03485,2.0346,2.03485,1121100001.0
2007-08-09 11:06:00,2.03485,2.03495,2.0346,2.0347,852600001.0
2007-08-09 11:07:00,2.0347,2.03485,2.03455,2.0348,453700001.0
2007-08-09 11:08:00,2.03485,2.035,2.0343,2.0343,1247600002.0
2007-08-09 11:09:00,2.0343,2.03435,2.0337,2.0337,1585299995.0
2007-08-09 11:10:00,2.0339,2.034,2.0325,2.0327,1575700007.0
2007-08-09 11:11:00,2.0329,2.0333,2.0325,2.0328,1575700007.0
2007-08-09 11:12:00,2.0328,2.03305,2.0327,2.03295,1575700007.0
2007-08-09 11:13:00,2.033,2.0332,2.03295,2.03315,1104000002.0
2007-08-09 11:14:00,2.033,2.0331,2.0324,2.0328,2005699995.0
2007-08-09 11:15:00,2.0329,2.03355,2.0329,2.0335,2005699995.0
2007-08-09 11:16:00,2.0335,2.0335,2.0333,2.0334,1395999994.0
2007-08-09 11:17:00,2.0334,2.0338,2.0334,2.0337,963199996.0
2007-08-09 11:18:00,2.0337,2.0337,2.0333,2.0333,1292199994.0
2007-08-09 11:19:00,2.03335,2.0337,2.03335,2.03355,389100000.0
2007-08-09 11:20:00,2.03355,2.034,2.03345,2.0337,1502100008.0
2007-08-09 11:21:00,2.0337,2.0337,2.0334,2.03355,475700002.0
2007-08-09 11:22:00,2.03355,2.0337,2.0335,2.0336,673071983.0
2007-08-09 11:23:00,2.0336,2.03365,2.0333,2.0334,996994281.0
2007-08-09 11:24:00,2.0334,2.0335,2.03335,2.0335,635400000.0
2007-08-09 11:25:00,2.0335,2.0336,2.03325,2.0336,921899999.0
2007-08-09 11:26:00,2.0336,2.0341,2.03355,2.0341,899000002.0
2007-08-09 11:27:00,2.0341,2.0342,2.0337,2.0337,1066899997.0
2007-08-09 11:28:00,2.0337,2.0339,2.03355,2.0338,1891599993.0
2007-08-09 11:29:00,2.0338,2.0339,2.03375,2.0338,938700009.0
2007-08-09 11:30:00,2.0338,2.0338,2.03365,2.0337,1034600011.0
2007-08-09 11:31:00,2.0336,2.0336,2.0335,2.0335,1294553529.0
2007-08-09 11:32:00,2.0336,2.0337,2.0333,2.0337,1294553529.0
2007-08-09 11:33:00,2.0337,2.034,2.0336,2.0337,1076600004.0
2007-08-09 11:34:00,2.0338,2.0342,2.0337,2.0342,1076600004.0
2007-08-09 11:35:00,2.0342,2.03425,2.03395,2.03425,1076600004.0
2007-08-09 11:36:00,2.03425,2.03445,2.03405,2.0343,1602300005.0
2007-08-09 11:37:00,2.0343,2.0343,2.034,2.034,1680200002.0
2007-08-09 11:38:00,2.034,2.03415,2.034,2.034,897600004.0
2007-08-09 11:39:00,2.034,2.0341,2.03385,2.0339,2057000003.0
2007-08-09 11:40:00,2.0338,2.0339,2.0334,2.0337,741300003.0
2007-08-09 11:41:00,2.03375,2.0339,2.03345,2.03345,741300003.0
2007-08-09 11:42:00,2.0335,2.03355,2.03345,2.0335,749300008.0
2007-08-09 11:43:00,2.03345,2.03345,2.0333,2.03335,522200002.0
2007-08-09 11:44:00,2.0333,2.0335,2.03295,2.03295,1975099991.0
2007-08-09 11:45:00,2.03295,2.0331,2.03285,2.0329,2121099991.0
2007-08-09 11:46:00,2.0329,2.0329,2.0326,2.0327,1279300005.0
2007-08-09 11:47:00,2.0326,2.0329,2.0325,2.0329,1279300005.0
2007-08-09 11:48:00,2.0329,2.0332,2.03285,2.0332,1279300005.0
2007-08-09 11:49:00,2.0332,2.03325,2.0325,2.0327,1128899994.0
2007-08-09 11:50:00,2.0327,2.0327,2.032,2.032,1499599992.0
2007-08-09 11:51:00,2.0319,2.03215,2.0319,2.0321,1499599992.0
2007-08-09 11:52:00,2.0321,2.0327,2.0321,2.0326,1648599992.0
2007-08-09 11:53:00,2.0326,2.033,2.03255,2.033,1648599992.0
2007-08-09 11:54:00,2.033,2.0331,2.03275,2.0328,1088889997.0
2007-08-09 11:55:00,2.0328,2.0328,2.0325,2.03265,630100000.0
2007-08-09 11:56:00,2.03265,2.03305,2.03265,2.03265,1639599998.0
2007-08-09 11:57:00,2.03265,2.03265,2.0318,2.032,1967099998.0
2007-08-09 11:58:00,2.032,2.0321,2.0315,2.03195,2033800004.0
2007-08-09 11:59:00,2.032,2.0321,2.03165,2.03165,1540399997.0
2007-08-09 12:00:00,2.0319,2.0321,2.0317,2.0317,1398099998.0
2007-08-09 12:01:00,2.0317,2.0319,2.03155,2.0319,1398099998.0
2007-08-09 12:02:00,2.0317,2.0319,2.0305,2.0315,1820100007.0
2007-08-09 12:03:00,2.0306,2.0315,2.0303,2.0304,1820100007.0
2007-08-09 12:04:00,2.0303,2.0306,2.03,2.0305,1820100007.0
2007-08-09 12:05:00,2.0302,2.0302,2.0299,2.03,1820100007.0
2007-08-09 12:06:00,2.03,2.03,2.0292,2.02955,868299999.0
2007-08-09 12:07:00,2.0295,2.0298,2.0288,2.0293,2026000002.0
2007-08-09 12:08:00,2.0292,2.0299,2.0292,2.0292,2026000002.0
2007-08-09 12:09:00,2.0291,2.0297,2.0291,2.0296,2026000002.0
2007-08-09 12:10:00,2.0296,2.0296,2.0292,2.0296,1873399997.0
2007-08-09 12:11:00,2.0295,2.0295,2.0291,2.0293,1894099996.0
2007-08-09 12:12:00,2.0292,2.0299,2.0292,2.0298,1894099996.0
2007-08-09 12:13:00,2.0298,2.0299,2.02945,2.0296,1182500002.0
2007-08-09 12:14:00,2.0296,2.0298,2.0295,2.0296,1240800003.0
2007-08-09 12:15:00,2.0296,2.0301,2.0296,2.0298,608999999.0
2007-08-09 12:16:00,2.0298,2.03055,2.0296,2.03045,1927999995.0
2007-08-09 12:17:00,2.03045,2.03075,2.03035,2.0306,1767600001.0
2007-08-09 12:18:00,2.0305,2.0309,2.0304,2.0307,1580299989.0
2007-08-09 12:19:00,2.0306,2.0311,2.0306,2.0307,1580299989.0
2007-08-09 12:20:00,2.0309,2.0309,2.03,2.03,1580299989.0
2007-08-09 12:21:00,2.0303,2.0304,2.0298,2.0299,1258100010.0
2007-08-09 12:22:00,2.0298,2.0302,2.0298,2.03,1258100010.0
2007-08-09 12:23:00,2.03005,2.0302,2.03,2.0301,1258100010.0
2007-08-09 12:24:00,2.0301,2.0302,2.03,2.0301,1060300002.0
2007-08-09 12:25:00,2.0301,2.0302,2.0299,2.0299,954599999.0
2007-08-09 12:26:00,2.0299,2.0301,2.0298,2.0299,973700003.0
2007-08-09 12:27:00,2.0299,2.03,2.0298,2.0299,1123799991.0
2007-08-09 12:28:00,2.0299,2.03,2.0296,2.02975,1181500002.0
2007-08-09 12:29:00,2.02975,2.02975,2.0291,2.0291,1130000009.0
2007-08-09 12:30:00,2.029,2.0295,2.028,2.0284,1855199999.0
2007-08-09 12:31:00,2.0285,2.0289,2.0281,2.0284,1855199999.0
2007-08-09 12:32:00,2.0283,2.0285,2.0281,2.0283,1855199999.0
2007-08-09 12:33:00,2.0284,2.0286,2.0282,2.0284,1731999995.0
2007-08-09 12:34:00,2.0285,2.0287,2.0283,2.0284,1731999995.0
2007-08-09 12:35:00,2.0285,2.0286,2.0283,2.0286,1731999995.0
2007-08-09 12:36:00,2.0285,2.0287,2.0284,2.0286,1731999995.0
2007-08-09 12:37:00,2.0287,2.0287,2.0285,2.0285,1731999995.0
2007-08-09 12:38:00,2.0284,2.0284,2.0274,2.0275,1731999995.0
2007-08-09 12:39:00,2.02745,2.0277,2.0274,2.0275,1731999995.0
2007-08-09 12:40:00,2.0276,2.0277,2.0274,2.0274,1421799986.0
2007-08-09 12:41:00,2.0275,2.0279,2.0275,2.0278,1421799986.0
2007-08-09 12:42:00,2.0277,2.0279,2.0277,2.0278,1421799986.0
2007-08-09 12:43:00,2.0278,2.0281,2.02775,2.0278,1421799986.0
2007-08-09 12:44:00,2.02795,2.028,2.02775,2.0279,763499999.0
2007-08-09 12:45:00,2.0279,2.0282,2.0278,2.028,1988100003.0
2007-08-09 12:46:00,2.0279,2.028,2.0275,2.0275,1731399998.0
2007-08-09 12:47:00,2.02755,2.0277,2.02725,2.0273,1731399998.0
2007-08-09 12:48:00,2.0275,2.0275,2.0274,2.0274,483600000.0
2007-08-09 12:49:00,2.0274,2.0277,2.0274,2.0276,483600000.0
2007-08-09 12:50:00,2.0276,2.0285,2.0276,2.0283,1475300011.0
2007-08-09 12:51:00,2.0283,2.0286,2.0281,2.0286,1475300011.0
2007-08-09 12:52:00,2.02845,2.0287,2.0283,2.0287,850300001.0
2007-08-09 12:53:00,2.0287,2.0287,2.02855,2.0286,201799998.0
2007-08-09 12:54:00,2.0286,2.0286,2.0282,2.0282,612000000.0
2007-08-09 12:55:00,2.0283,2.0284,2.0276,2.0277,1435699997.0
2007-08-09 12:56:00,2.0277,2.02835,2.02765,2.0282,1435699997.0
2007-08-09 12:57:00,2.0282,2.0285,2.02805,2.0282,1925400001.0
2007-08-09 12:58:00,2.0281,2.0282,2.02795,2.0281,1270300003.0
2007-08-09 12:59:00,2.0281,2.0283,2.0279,2.0282,1544600005.0
2007-08-09 13:00:00,2.0282,2.0285,2.0281,2.0283,1323900004.0
2007-08-09 13:01:00,2.0283,2.0283,2.02775,2.0279,1583699991.0
2007-08-09 13:02:00,2.0279,2.0281,2.0276,2.0276,1609499972.0
2007-08-09 13:03:00,2.0277,2.0278,2.0268,2.027,1559600002.0
2007-08-09 13:04:00,2.0271,2.0274,2.0267,2.027,1559600002.0
2007-08-09 13:05:00,2.0269,2.027,2.0267,2.0268,1559600002.0
2007-08-09 13:06:00,2.0268,2.0274,2.0267,2.0272,1276199989.0
2007-08-09 13:07:00,2.0273,2.0273,2.0272,2.0272,180800000.0
2007-08-09 13:08:00,2.0272,2.0272,2.02705,2.0271,1024500008.0
2007-08-09 13:09:00,2.0271,2.0271,2.02665,2.027,2101799976.0
2007-08-09 13:10:00,2.027,2.0274,2.02695,2.0273,530600000.0
2007-08-09 13:11:00,2.0273,2.0278,2.0273,2.0276,1675299997.0
2007-08-09 13:12:00,2.0276,2.0279,2.0276,2.0277,1470899986.0
2007-08-09 13:13:00,2.0277,2.0278,2.0274,2.0275,1463299987.0
2007-08-09 13:14:00,2.0274,2.0278,2.0272,2.0277,1751600010.0
2007-08-09 13:15:00,2.0277,2.0277,2.02745,2.02745,1096799997.0
2007-08-09 13:16:00,2.0274,2.0275,2.0272,2.0273,1720599979.0
2007-08-09 13:17:00,2.02725,2.0275,2.0271,2.0272,1373400001.0
2007-08-09 13:18:00,2.0272,2.0273,2.02715,2.0273,742799999.0
2007-08-09 13:19:00,2.0273,2.0274,2.0271,2.0271,954200004.0
2007-08-09 13:20:00,2.027,2.0271,2.0265,2.0265,1853799996.0
2007-08-09 13:21:00,2.0266,2.0267,2.0264,2.0264,1853799996.0
2007-08-09 13:22:00,2.02645,2.0266,2.0264,2.0265,1697300020.0
2007-08-09 13:23:00,2.0265,2.0266,2.02635,2.0265,1309099994.0
2007-08-09 13:24:00,2.02645,2.0267,2.0264,2.02655,2063000028.0
2007-08-09 13:25:00,2.0266,2.0267,2.0265,2.0267,1268399996.0
2007-08-09 13:26:00,2.0267,2.0267,2.0262,2.0263,1584100000.0
2007-08-09 13:27:00,2.0263,2.0264,2.026,2.0261,1753500003.0
2007-08-09 13:28:00,2.026,2.0263,2.02585,2.0261,1753500003.0
2007-08-09 13:29:00,2.0261,2.0265,2.0261,2.0264,2018399994.0
2007-08-09 13:30:00,2.0263,2.0265,2.0261,2.0264,1180699993.0
2007-08-09 13:31:00,2.0265,2.0265,2.0264,2.0264,1180699993.0
2007-08-09 13:32:00,2.0264,2.0267,2.0263,2.0267,1180699993.0
2007-08-09 13:33:00,2.0264,2.0264,2.0251,2.0254,662399997.0
2007-08-09 13:34:00,2.0253,2.0256,2.0252,2.0253,662399997.0
2007-08-09 13:35:00,2.0252,2.0255,2.0252,2.0255,662399997.0
2007-08-09 13:36:00,2.02545,2.02555,2.0253,2.0255,662399997.0
2007-08-09 13:37:00,2.0252,2.026,2.0252,2.0256,1541499996.0
2007-08-09 13:38:00,2.0257,2.0258,2.0257,2.0257,1541499996.0
2007-08-09 13:39:00,2.0258,2.0262,2.0258,2.0262,1541499996.0
2007-08-09 13:40:00,2.0267,2.0272,2.0265,2.0266,1541499996.0
2007-08-09 13:41:00,2.0267,2.0268,2.0261,2.0263,1541499996.0
2007-08-09 13:42:00,2.0262,2.0262,2.026,2.0261,1541499996.0
2007-08-09 13:43:00,2.0263,2.0274,2.0263,2.0273,1541499996.0
2007-08-09 13:44:00,2.0274,2.0278,2.0273,2.0277,1541499996.0
2007-08-09 13:45:00,2.0277,2.028,2.0277,2.0278,1541499996.0
2007-08-09 13:46:00,2.0278,2.0278,2.0273,2.0275,2111400011.0
2007-08-09 13:47:00,2.0275,2.0277,2.0275,2.0277,501600000.0
2007-08-09 13:48:00,2.0277,2.0278,2.0276,2.0278,1948499997.0
2007-08-09 13:49:00,2.0278,2.0279,2.0277,2.0277,923199998.0
2007-08-09 13:50:00,2.02775,2.0278,2.0275,2.0277,1955500013.0
2007-08-09 13:51:00,2.0278,2.0278,2.0277,2.0278,495000000.0
2007-08-09 13:52:00,2.0278,2.0278,2.0275,2.02755,824699995.0
2007-08-09 13:53:00,2.0276,2.02765,2.0275,2.0275,915599997.0
2007-08-09 13:54:00,2.0273,2.0273,2.0271,2.0271,1114600000.0
2007-08-09 13:55:00,2.0272,2.0272,2.02695,2.0271,1114600000.0
2007-08-09 13:56:00,2.0269,2.0269,2.0266,2.0266,1796700011.0
2007-08-09 13:57:00,2.0265,2.0265,2.0265,2.0265,1796700011.0
2007-08-09 13:58:00,2.0263,2.0265,2.0263,2.0265,1796700011.0
2007-08-09 13:59:00,2.0265,2.0267,2.0263,2.0266,1323600000.0
2007-08-09 14:00:00,2.0265,2.0267,2.0263,2.0266,1150000000.0
2007-08-09 14:01:00,2.0268,2.0275,2.0268,2.027,1150000000.0
2007-08-09 14:02:00,2.0271,2.0272,2.0268,2.0269,1150000000.0
2007-08-09 14:03:00,2.0269,2.0272,2.0268,2.0271,2100000002.0
2007-08-09 14:04:00,2.0271,2.0277,2.0271,2.0275,1285099995.0
2007-08-09 14:05:00,2.0275,2.0277,2.0273,2.02755,1830399997.0
2007-08-09 14:06:00,2.0275,2.0275,2.0273,2.0275,1904000014.0
2007-08-09 14:07:00,2.0273,2.0276,2.0273,2.0275,1904000014.0
2007-08-09 14:08:00,2.0275,2.0275,2.0273,2.0275,1620900011.0
2007-08-09 14:09:00,2.0275,2.02755,2.0275,2.0275,274400000.0
2007-08-09 14:10:00,2.0274,2.0278,2.0274,2.0276,1201200000.0
2007-08-09 14:11:00,2.0275,2.0279,2.0274,2.0276,1201200000.0
2007-08-09 14:12:00,2.0276,2.0282,2.0275,2.0279,2117900000.0
2007-08-09 14:13:00,2.02795,2.0282,2.0278,2.0282,2117900000.0
2007-08-09 14:14:00,2.0282,2.0282,2.0276,2.0278,1361200009.0
2007-08-09 14:15:00,2.028,2.028,2.0275,2.0275,1361200009.0
2007-08-09 14:16:00,2.0275,2.0276,2.0273,2.0276,1380399998.0
2007-08-09 14:17:00,2.0276,2.028,2.0276,2.0279,1572499990.0
2007-08-09 14:18:00,2.0277,2.0277,2.0276,2.0277,1552000003.0
2007-08-09 14:19:00,2.0276,2.0279,2.0272,2.0272,1552000003.0
2007-08-09 14:20:00,2.0273,2.0273,2.0269,2.0269,1552000003.0
2007-08-09 14:21:00,2.027,2.027,2.0268,2.027,1552000003.0
2007-08-09 14:22:00,2.0271,2.0272,2.0264,2.0265,2039299995.0
2007-08-09 14:23:00,2.0266,2.0268,2.0264,2.0265,2039299995.0
2007-08-09 14:24:00,2.0264,2.0267,2.0264,2.0264,2039299995.0
2007-08-09 14:25:00,2.0262,2.0263,2.026,2.026,2039299995.0
2007-08-09 14:26:00,2.0261,2.0261,2.026,2.026,2039299995.0
2007-08-09 14:27:00,2.0254,2.0256,2.0253,2.0254,2039299995.0
2007-08-09 14:28:00,2.0252,2.0255,2.025,2.0252,2039299995.0
2007-08-09 14:29:00,2.0251,2.0256,2.025,2.0254,2039299995.0
2007-08-09 14:30:00,2.0254,2.0257,2.0254,2.02565,2039299995.0
2007-08-09 14:31:00,2.0255,2.0255,2.0254,2.0255,1886600000.0
2007-08-09 14:32:00,2.0259,2.0261,2.0255,2.0256,1886600000.0
2007-08-09 14:33:00,2.0255,2.026,2.0255,2.0256,1886600000.0
2007-08-09 14:34:00,2.0254,2.0255,2.025,2.0252,1886600000.0
2007-08-09 14:35:00,2.0253,2.026,2.025,2.0258,1886600000.0
2007-08-09 14:36:00,2.0259,2.0262,2.0256,2.0262,1886600000.0
2007-08-09 14:37:00,2.0261,2.0265,2.026,2.0263,1886600000.0
2007-08-09 14:38:00,2.0264,2.0265,2.0263,2.0263,1886600000.0
2007-08-09 14:39:00,2.0262,2.0264,2.0257,2.0258,1886600000.0
2007-08-09 14:40:00,2.0257,2.0258,2.0255,2.0256,1886600000.0
2007-08-09 14:41:00,2.0254,2.0255,2.024,2.024,1886600000.0
2007-08-09 14:42:00,2.0237,2.0252,2.0237,2.0237,1886600000.0
2007-08-09 14:43:00,2.0234,2.0237,2.0234,2.0236,1886600000.0
2007-08-09 14:44:00,2.0237,2.0237,2.0232,2.0236,1886600000.0
2007-08-09 14:45:00,2.0234,2.0236,2.0226,2.0229,1886600000.0
2007-08-09 14:46:00,2.023,2.0232,2.0229,2.0231,1886600000.0
2007-08-09 14:47:00,2.023,2.0231,2.0226,2.0229,1886600000.0
2007-08-09 14:48:00,2.023,2.0234,2.0229,2.0234,1886600000.0
2007-08-09 14:49:00,2.0235,2.0248,2.0235,2.0247,1886600000.0
2007-08-09 14:51:00,2.0249,2.0249,2.0242,2.0243,1886600000.0
2007-08-09 14:52:00,2.0242,2.0243,2.0238,2.0238,1886600000.0
2007-08-09 14:53:00,2.0237,2.0237,2.0235,2.0236,1886600000.0
2007-08-09 14:54:00,2.0235,2.0235,2.023,2.0231,1886600000.0
2007-08-09 14:55:00,2.0233,2.0234,2.0228,2.0228,1886600000.0
2007-08-09 14:56:00,2.0229,2.0229,2.0225,2.0228,1886600000.0
2007-08-09 14:57:00,2.0227,2.0228,2.0223,2.0224,1886600000.0
2007-08-09 14:58:00,2.0223,2.0223,2.0219,2.0222,1886600000.0
2007-08-09 14:59:00,2.0223,2.0223,2.0217,2.0219,1886600000.0
2007-08-09 15:00:00,2.022,2.023,2.0218,2.0228,1886600000.0
2007-08-09 15:01:00,2.023,2.0231,2.0228,2.0228,1886600000.0
2007-08-09 15:02:00,2.023,2.023,2.0222,2.0223,1886600000.0
2007-08-09 15:03:00,2.0224,2.0224,2.0213,2.0213,1886600000.0
2007-08-09 15:04:00,2.0212,2.0215,2.021,2.0211,1886600000.0
2007-08-09 15:05:00,2.0213,2.0222,2.0213,2.0221,1886600000.0
2007-08-09 15:06:00,2.022,2.0225,2.0218,2.0224,1886600000.0
2007-08-09 15:07:00,2.0223,2.0223,2.0214,2.0214,1886600000.0
2007-08-09 15:08:00,2.0216,2.0219,2.0214,2.0219,1886600000.0
2007-08-09 15:09:00,2.0218,2.0218,2.0218,2.0218,1886600000.0
2007-08-09 15:10:00,2.022,2.0231,2.022,2.0231,1886600000.0
2007-08-09 15:11:00,2.023,2.0231,2.0225,2.0225,1478200000.0
2007-08-09 15:12:00,2.0226,2.0227,2.022,2.022,1478200000.0
2007-08-09 15:14:00,2.0222,2.0222,2.0218,2.0219,1478200000.0
2007-08-09 15:15:00,2.022,2.0221,2.0214,2.0215,1478200000.0
2007-08-09 15:16:00,2.0214,2.0215,2.021,2.0212,1478200000.0
2007-08-09 15:17:00,2.0213,2.022,2.021,2.0217,1478200000.0
2007-08-09 15:18:00,2.0219,2.0221,2.0213,2.0217,1478200000.0
2007-08-09 15:19:00,2.02195,2.02205,2.02165,2.0218,1478200000.0
2007-08-09 15:20:00,2.0218,2.0223,2.02175,2.0222,1774000011.0
2007-08-09 15:21:00,2.0222,2.0226,2.0219,2.0224,2010800013.0
2007-08-09 15:22:00,2.0227,2.0237,2.0227,2.0237,2010800013.0
2007-08-09 15:23:00,2.0237,2.0246,2.0236,2.0244,1557299998.0
2007-08-09 15:24:00,2.0243,2.0244,2.0236,2.0239,1673299996.0
2007-08-09 15:25:00,2.0238,2.0242,2.0238,2.024,1673299996.0
2007-08-09 15:26:00,2.0241,2.0241,2.0235,2.0236,1673299996.0
2007-08-09 15:27:00,2.0235,2.0236,2.0231,2.0233,1673299996.0
2007-08-09 15:28:00,2.0232,2.0236,2.0231,2.0231,1673299996.0
2007-08-09 15:29:00,2.0221,2.0224,2.0221,2.0223,1673299996.0
2007-08-09 15:30:00,2.0224,2.023,2.0223,2.0229,1673299996.0
2007-08-09 15:31:00,2.0228,2.0231,2.0225,2.0231,1673299996.0
2007-08-09 15:32:00,2.023,2.0231,2.0226,2.0226,2061199989.0
2007-08-09 15:33:00,2.0227,2.0233,2.0226,2.0233,2061199989.0
2007-08-09 15:34:00,2.0233,2.0235,2.0229,2.0229,2091600004.0
2007-08-09 15:35:00,2.0228,2.0228,2.0219,2.0224,1900599997.0
2007-08-09 15:36:00,2.0226,2.0233,2.0225,2.0231,1900599997.0
2007-08-09 15:37:00,2.0232,2.0242,2.0232,2.0242,1900599997.0
2007-08-09 15:38:00,2.0241,2.0243,2.0237,2.0238,1900599997.0
2007-08-09 15:39:00,2.0239,2.024,2.0236,2.0239,1900599997.0
2007-08-09 15:40:00,2.0238,2.0244,2.0237,2.0244,1900599997.0
2007-08-09 15:41:00,2.0245,2.0254,2.0245,2.0251,1900599997.0
2007-08-09 15:42:00,2.025,2.0252,2.0245,2.0252,1900599997.0
2007-08-09 15:43:00,2.0251,2.0253,2.025,2.0251,1900599997.0
2007-08-09 15:44:00,2.0251,2.0251,2.0242,2.0243,1900599997.0
2007-08-09 15:45:00,2.0243,2.0246,2.0238,2.0239,2015100005.0
2007-08-09 15:46:00,2.0239,2.0245,2.0236,2.02365,1783599997.0
2007-08-09 15:47:00,2.0236,2.0238,2.0235,2.0236,2030099987.0
2007-08-09 15:48:00,2.0236,2.0247,2.0235,2.0247,1610700001.0
2007-08-09 15:49:00,2.0246,2.0252,2.0241,2.0245,1610700001.0
2007-08-09 15:50:00,2.0246,2.0251,2.0245,2.0245,1610700001.0
2007-08-09 15:51:00,2.0246,2.0249,2.0243,2.0249,1610700001.0
2007-08-09 15:52:00,2.0248,2.0252,2.0248,2.025,1610700001.0
2007-08-09 15:53:00,2.0251,2.0255,2.0248,2.0253,1610700001.0
2007-08-09 15:54:00,2.0251,2.0256,2.025,2.0256,1610700001.0
2007-08-09 15:55:00,2.0256,2.0259,2.0253,2.0253,1610700001.0
2007-08-09 15:56:00,2.0253,2.0255,2.0253,2.0253,1729699998.0
2007-08-09 15:57:00,2.0252,2.0253,2.0245,2.0246,1729699998.0
2007-08-09 15:58:00,2.0247,2.0247,2.02445,2.02455,1729699998.0
2007-08-09 15:59:00,2.0246,2.02475,2.0244,2.02475,1275399999.0
2007-08-09 16:00:00,2.0246,2.0256,2.0243,2.0253,2132900005.0
2007-08-09 16:01:00,2.0252,2.0257,2.0252,2.0256,2132900005.0
2007-08-09 16:02:00,2.0256,2.0258,2.0256,2.0258,1545999980.0
2007-08-09 16:03:00,2.0258,2.0259,2.0253,2.0253,1545999980.0
2007-08-09 16:04:00,2.0254,2.0255,2.0252,2.0255,897600003.0
2007-08-09 16:05:00,2.0256,2.0258,2.0256,2.0256,897600003.0
2007-08-09 16:06:00,2.0256,2.0256,2.0253,2.0255,1777599975.0
2007-08-09 16:07:00,2.0254,2.0255,2.0253,2.0254,1777599975.0
2007-08-09 16:08:00,2.0253,2.0253,2.0248,2.0248,1777599975.0
2007-08-09 16:09:00,2.0249,2.0249,2.0248,2.0248,1777599975.0
2007-08-09 16:10:00,2.0248,2.0248,2.0246,2.0246,1786299953.0
2007-08-09 16:11:00,2.0245,2.0248,2.0245,2.0248,1786299953.0
2007-08-09 16:12:00,2.0248,2.025,2.0247,2.0247,1786299953.0
2007-08-09 16:13:00,2.0247,2.0247,2.0246,2.0247,1654900002.0
2007-08-09 16:14:00,2.0248,2.025,2.0247,2.025,1654900002.0
2007-08-09 16:15:00,2.0252,2.0254,2.02495,2.0254,1654900002.0
2007-08-09 16:16:00,2.0253,2.0262,2.0252,2.026,1209800002.0
2007-08-09 16:17:00,2.0259,2.0263,2.0259,2.0262,1209800002.0
2007-08-09 16:18:00,2.0263,2.0266,2.0262,2.0263,1209800002.0
2007-08-09 16:19:00,2.0262,2.0273,2.0262,2.0273,1209800002.0
2007-08-09 16:20:00,2.0274,2.0278,2.0273,2.0275,1209800002.0
2007-08-09 16:21:00,2.0272,2.0274,2.0265,2.0269,1209800002.0
2007-08-09 16:22:00,2.027,2.0271,2.0269,2.0269,1209800002.0
2007-08-09 16:23:00,2.027,2.0271,2.0268,2.0271,1209800002.0
2007-08-09 16:24:00,2.0269,2.0272,2.0269,2.0271,1209800002.0
2007-08-09 16:25:00,2.0272,2.0272,2.0269,2.0269,1209800002.0
2007-08-09 16:26:00,2.0271,2.0271,2.0266,2.0268,1209800002.0
2007-08-09 16:27:00,2.0269,2.0273,2.0268,2.0273,1209800002.0
2007-08-09 16:28:00,2.0274,2.0275,2.0273,2.0273,1209800002.0
2007-08-09 16:29:00,2.0274,2.0275,2.0273,2.0275,1209800002.0
2007-08-09 16:30:00,2.0276,2.0278,2.0275,2.0277,1209800002.0
2007-08-09 16:31:00,2.0278,2.0279,2.0275,2.0279,1209800002.0
2007-08-09 16:32:00,2.0278,2.0279,2.0277,2.0279,1048599997.0
2007-08-09 16:33:00,2.028,2.0296,2.028,2.0296,1048599997.0
2007-08-09 16:34:00,2.0297,2.0312,2.0296,2.0312,1048599997.0
2007-08-09 16:35:00,2.0311,2.0327,2.0311,2.0318,1048599997.0
2007-08-09 16:36:00,2.0317,2.0317,2.0311,2.0316,1048599997.0
2007-08-09 16:37:00,2.0315,2.0315,2.0303,2.0307,1048599997.0
2007-08-09 16:38:00,2.0306,2.0307,2.0299,2.03,1048599997.0
2007-08-09 16:39:00,2.0299,2.0308,2.0298,2.0306,1048599997.0
2007-08-09 16:40:00,2.0305,2.0305,2.0301,2.0304,1048599997.0
2007-08-09 16:41:00,2.0305,2.0305,2.0302,2.0303,1048599997.0
2007-08-09 16:42:00,2.0304,2.0304,2.03,2.0304,1048599997.0
2007-08-09 16:43:00,2.0303,2.0304,2.0301,2.0303,1048599997.0
2007-08-09 16:44:00,2.0304,2.0304,2.0298,2.03,1048599997.0
2007-08-09 16:45:00,2.0299,2.0301,2.0297,2.0298,1048599997.0
2007-08-09 16:46:00,2.0297,2.0298,2.0293,2.0293,1048599997.0
2007-08-09 16:47:00,2.0292,2.0295,2.0292,2.0292,1048599997.0
2007-08-09 16:48:00,2.0291,2.0291,2.0287,2.0288,1048599997.0
2007-08-09 16:49:00,2.0287,2.0287,2.0283,2.0284,1048599997.0
2007-08-09 16:50:00,2.0283,2.0284,2.0282,2.0283,1048599997.0
2007-08-09 16:51:00,2.0282,2.0288,2.0282,2.0285,1048599997.0
2007-08-09 16:52:00,2.0282,2.0285,2.0281,2.0282,1048599997.0
2007-08-09 16:53:00,2.0283,2.0287,2.0281,2.0283,1048599997.0
2007-08-09 16:54:00,2.0284,2.0287,2.0284,2.0284,1048599997.0
2007-08-09 16:55:00,2.0285,2.029,2.0285,2.0288,1048599997.0
2007-08-09 16:56:00,2.0288,2.029,2.0288,2.0289,1048599997.0
2007-08-09 16:57:00,2.0289,2.029,2.0285,2.029,1884699990.0
2007-08-09 16:58:00,2.0289,2.0295,2.02875,2.02905,1647299999.0
2007-08-09 16:59:00,2.0289,2.0299,2.0288,2.0298,1440800003.0
2007-08-09 17:00:00,2.0299,2.0302,2.0294,2.02975,1440800003.0
2007-08-09 17:01:00,2.02975,2.03,2.02955,2.02955,1779999999.0
2007-08-09 17:02:00,2.0296,2.0296,2.0294,2.0295,1432899988.0
2007-08-09 17:03:00,2.0295,2.0298,2.0294,2.0295,1566899999.0
2007-08-09 17:04:00,2.0296,2.0296,2.0291,2.0293,1566899999.0
2007-08-09 17:05:00,2.0294,2.0295,2.0291,2.0294,1566899999.0
2007-08-09 17:06:00,2.0293,2.0294,2.029,2.0291,1566899999.0
2007-08-09 17:07:00,2.029,2.0297,2.029,2.0295,1566899999.0
2007-08-09 17:08:00,2.0296,2.0297,2.0295,2.0296,1566899999.0
2007-08-09 17:09:00,2.0295,2.0295,2.0293,2.0294,1840400003.0
2007-08-09 17:10:00,2.0294,2.0296,2.02935,2.0295,1840400003.0
2007-08-09 17:11:00,2.0295,2.0295,2.02925,2.0294,2089399996.0
2007-08-09 17:12:00,2.0294,2.0299,2.0293,2.0298,984999995.0
2007-08-09 17:13:00,2.0299,2.0302,2.0298,2.0299,984999995.0
2007-08-09 17:14:00,2.0299,2.0303,2.0298,2.0303,984999995.0
2007-08-09 17:15:00,2.0302,2.0306,2.03,2.03,1543900005.0
2007-08-09 17:16:00,2.0301,2.0301,2.0296,2.0296,1543900005.0
2007-08-09 17:17:00,2.0297,2.0298,2.0296,2.0297,1543900005.0
2007-08-09 17:18:00,2.0296,2.0297,2.0295,2.0297,1543900005.0
2007-08-09 17:19:00,2.0296,2.03,2.0295,2.0297,1543900005.0
2007-08-09 17:20:00,2.0297,2.03,2.0296,2.0296,1543900005.0
2007-08-09 17:21:00,2.0296,2.0296,2.02945,2.0296,1377399982.0
2007-08-09 17:22:00,2.0294,2.0295,2.0292,2.0295,1322399999.0
2007-08-09 17:23:00,2.0294,2.0294,2.0288,2.029,1322399999.0
2007-08-09 17:24:00,2.0291,2.0293,2.029,2.029,1322399999.0
2007-08-09 17:25:00,2.02905,2.0292,2.02905,2.0292,1322399999.0
2007-08-09 17:26:00,2.0292,2.0292,2.02895,2.029,1384700002.0
2007-08-09 17:27:00,2.0289,2.0289,2.0286,2.0287,1208899993.0
2007-08-09 17:28:00,2.0287,2.0288,2.0285,2.0285,1208899993.0
2007-08-09 17:29:00,2.0285,2.0285,2.02745,2.02745,1296099998.0
2007-08-09 17:30:00,2.0274,2.02805,2.02725,2.02795,1458800009.0
2007-08-09 17:31:00,2.028,2.0284,2.0278,2.0283,1154099997.0
2007-08-09 17:32:00,2.0283,2.0285,2.02815,2.0282,1154099997.0
2007-08-09 17:33:00,2.0283,2.0285,2.028,2.0283,864200005.0
2007-08-09 17:34:00,2.0283,2.0284,2.0282,2.0284,864200005.0
2007-08-09 17:35:00,2.0284,2.02855,2.0283,2.0284,922799999.0
2007-08-09 17:36:00,2.0284,2.0284,2.02775,2.02785,1987299976.0
2007-08-09 17:37:00,2.0278,2.0284,2.02775,2.0284,1959599997.0
2007-08-09 17:38:00,2.0284,2.0288,2.0284,2.0285,1455599990.0
2007-08-09 17:39:00,2.0285,2.0286,2.0283,2.0285,2063199973.0
2007-08-09 17:40:00,2.0286,2.0286,2.0278,2.028,2063199973.0
2007-08-09 17:41:00,2.028,2.02825,2.028,2.02825,2063199973.0
2007-08-09 17:42:00,2.02825,2.0283,2.0281,2.0281,855300003.0
2007-08-09 17:43:00,2.0282,2.0282,2.0278,2.0278,1403299988.0
2007-08-09 17:44:00,2.0278,2.0279,2.0275,2.0278,1603799987.0
2007-08-09 17:45:00,2.0279,2.028,2.0275,2.0276,1617999964.0
2007-08-09 17:46:00,2.02755,2.0277,2.0275,2.0276,1617999964.0
2007-08-09 17:47:00,2.0276,2.0276,2.0273,2.0273,1544799998.0
2007-08-09 17:48:00,2.0273,2.0275,2.0269,2.0269,2136499996.0
2007-08-09 17:49:00,2.027,2.0271,2.0266,2.0267,1566099993.0
2007-08-09 17:50:00,2.0266,2.0267,2.0265,2.0267,1566099993.0
2007-08-09 17:51:00,2.0266,2.0267,2.0265,2.0267,1566099993.0
2007-08-09 17:52:00,2.0267,2.0268,2.0267,2.0268,954299987.0
2007-08-09 17:53:00,2.02675,2.0269,2.0266,2.0269,1160499997.0
2007-08-09 17:54:00,2.0269,2.0269,2.0267,2.0268,1527699968.0
2007-08-09 17:55:00,2.0268,2.0268,2.0265,2.0267,585999996.0
2007-08-09 17:56:00,2.0267,2.0268,2.0265,2.0265,986300009.0
2007-08-09 17:57:00,2.0266,2.0267,2.0265,2.0266,1191899997.0
2007-08-09 17:58:00,2.0265,2.0268,2.0265,2.0268,1191899997.0
2007-08-09 17:59:00,2.0268,2.0272,2.0267,2.0269,1519700009.0
2007-08-09 18:00:00,2.027,2.027,2.0269,2.027,1519700009.0
2007-08-09 18:01:00,2.0271,2.0275,2.027,2.0271,1519700009.0
2007-08-09 18:02:00,2.02705,2.0273,2.027,2.0273,1519700009.0
2007-08-09 18:03:00,2.0273,2.0275,2.0272,2.0273,1437599984.0
2007-08-09 18:04:00,2.0273,2.0274,2.0273,2.0273,910999989.0
2007-08-09 18:05:00,2.0273,2.0275,2.0272,2.0274,1519899996.0
2007-08-09 18:06:00,2.0274,2.0274,2.0269,2.02705,1902799996.0
2007-08-09 18:07:00,2.0273,2.0273,2.0267,2.0267,976300002.0
2007-08-09 18:08:00,2.0268,2.0271,2.0266,2.0271,976300002.0
2007-08-09 18:09:00,2.0271,2.0271,2.0269,2.027,1691099985.0
2007-08-09 18:10:00,2.027,2.0271,2.0266,2.0266,1639600001.0
2007-08-09 18:11:00,2.0266,2.0267,2.0266,2.0267,1587299996.0
2007-08-09 18:12:00,2.0267,2.0267,2.0266,2.0266,1171099993.0
2007-08-09 18:13:00,2.0266,2.0267,2.0266,2.0267,891700002.0
2007-08-09 18:14:00,2.0267,2.0267,2.0265,2.02665,1452000005.0
2007-08-09 18:15:00,2.02665,2.027,2.0266,2.027,2145600002.0
2007-08-09 18:16:00,2.027,2.027,2.0268,2.0269,1128199987.0
2007-08-09 18:17:00,2.0269,2.027,2.0268,2.0269,1114199982.0
2007-08-09 18:18:00,2.0269,2.0269,2.0266,2.0266,415600004.0
2007-08-09 18:19:00,2.02665,2.0268,2.02665,2.0267,949200005.0
2007-08-09 18:20:00,2.0267,2.0269,2.0267,2.0268,686100004.0
2007-08-09 18:21:00,2.0268,2.0269,2.0268,2.0268,737399996.0
2007-08-09 18:22:00,2.0268,2.0269,2.0265,2.0265,1025599999.0
2007-08-09 18:23:00,2.0266,2.0267,2.0262,2.0263,1175099998.0
2007-08-09 18:24:00,2.0263,2.0263,2.02625,2.0263,577499997.0
2007-08-09 18:25:00,2.0263,2.0263,2.0261,2.0263,1109600000.0
2007-08-09 18:26:00,2.0264,2.0269,2.0263,2.0267,420400000.0
2007-08-09 18:27:00,2.0267,2.0268,2.0266,2.0268,420400000.0
2007-08-09 18:28:00,2.0268,2.0268,2.02665,2.0267,1144099984.0
2007-08-09 18:29:00,2.0267,2.027,2.0267,2.0269,786700001.0
2007-08-09 18:30:00,2.02685,2.027,2.02675,2.0268,1145300001.0
2007-08-09 18:31:00,2.02675,2.0269,2.02675,2.02675,379700000.0
2007-08-09 18:32:00,2.0268,2.0269,2.0266,2.0268,592300002.0
2007-08-09 18:33:00,2.0268,2.0268,2.0264,2.0264,478699994.0
2007-08-09 18:34:00,2.0264,2.0265,2.0263,2.02635,773099991.0
2007-08-09 18:35:00,2.02635,2.0265,2.0262,2.0263,733099997.0
2007-08-09 18:36:00,2.0263,2.0264,2.0261,2.0261,1391300008.0
2007-08-09 18:37:00,2.0261,2.0263,2.0258,2.0262,1953600029.0
2007-08-09 18:38:00,2.0263,2.0265,2.0261,2.02635,1010100009.0
2007-08-09 18:39:00,2.0264,2.0264,2.0261,2.0263,900500002.0
2007-08-09 18:40:00,2.0264,2.0264,2.0261,2.0261,380200002.0
2007-08-09 18:41:00,2.0261,2.0265,2.02605,2.0265,725100000.0
2007-08-09 18:42:00,2.0265,2.0265,2.0263,2.0265,1038900006.0
2007-08-09 18:43:00,2.0264,2.0265,2.0263,2.0265,408599996.0
2007-08-09 18:44:00,2.0265,2.0267,2.0265,2.0265,537900002.0
2007-08-09 18:45:00,2.0265,2.0266,2.0264,2.0265,826000013.0
2007-08-09 18:46:00,2.0265,2.0265,2.0264,2.0265,657700009.0
2007-08-09 18:47:00,2.0265,2.0267,2.0264,2.0264,1084500002.0
2007-08-09 18:48:00,2.0265,2.0266,2.0264,2.0264,656999992.0
2007-08-09 18:49:00,2.0264,2.0265,2.0264,2.0264,393299997.0
2007-08-09 18:50:00,2.0264,2.0264,2.0263,2.0263,287200001.0
2007-08-09 18:51:00,2.0263,2.0263,2.0261,2.0261,992000000.0
2007-08-09 18:52:00,2.0261,2.0261,2.0257,2.0259,2065399996.0
2007-08-09 18:53:00,2.0259,2.0262,2.0258,2.0259,1298000013.0
2007-08-09 18:54:00,2.0259,2.026,2.0256,2.0257,1007799997.0
2007-08-09 18:55:00,2.0258,2.0259,2.0257,2.0257,774899999.0
2007-08-09 18:56:00,2.0257,2.0257,2.0252,2.0252,797599993.0
2007-08-09 18:57:00,2.0252,2.0256,2.0252,2.0256,440700001.0
2007-08-09 18:58:00,2.0256,2.0258,2.0256,2.0256,489800001.0
2007-08-09 18:59:00,2.0259,2.026,2.0256,2.0258,1648200009.0
2007-08-09 19:00:00,2.02575,2.026,2.02575,2.026,1648200009.0
2007-08-09 19:01:00,2.026,2.0261,2.0257,2.026,1682300012.0
2007-08-09 19:02:00,2.026,2.0261,2.0257,2.0258,2005099997.0
2007-08-09 19:03:00,2.0258,2.026,2.0257,2.0258,468800005.0
2007-08-09 19:04:00,2.0258,2.0261,2.0258,2.0259,854099999.0
2007-08-09 19:05:00,2.0259,2.026,2.0255,2.0257,1470799998.0
2007-08-09 19:06:00,2.0257,2.0257,2.0255,2.0255,888000000.0
2007-08-09 19:07:00,2.0255,2.0256,2.02525,2.0254,1474399998.0
2007-08-09 19:08:00,2.0254,2.0255,2.0253,2.02535,1577899990.0
2007-08-09 19:09:00,2.0253,2.0253,2.0244,2.0246,1112700000.0
2007-08-09 19:10:00,2.0247,2.025,2.0246,2.0248,1112700000.0
2007-08-09 19:11:00,2.0248,2.0249,2.0245,2.02455,1112700000.0
2007-08-09 19:12:00,2.02455,2.0247,2.0244,2.0245,1830600000.0
2007-08-09 19:13:00,2.0245,2.0245,2.0241,2.0241,2033900011.0
2007-08-09 19:14:00,2.0242,2.0244,2.0241,2.0243,1222399991.0
2007-08-09 19:15:00,2.0243,2.0244,2.0241,2.0243,1294999997.0
2007-08-09 19:16:00,2.0242,2.0246,2.0242,2.0244,1255299989.0
2007-08-09 19:17:00,2.0242,2.0244,2.0242,2.0242,1255299989.0
2007-08-09 19:18:00,2.0242,2.0242,2.0242,2.0242,1255299989.0
2007-08-09 19:19:00,2.0242,2.0244,2.0242,2.0243,627600001.0
2007-08-09 19:20:00,2.0243,2.0246,2.0243,2.0243,1230100001.0
2007-08-09 19:21:00,2.0243,2.0246,2.0243,2.0244,2070500007.0
2007-08-09 19:22:00,2.0244,2.0244,2.0239,2.024,2018699999.0
2007-08-09 19:23:00,2.024,2.0241,2.0236,2.0237,1005600002.0
2007-08-09 19:24:00,2.0237,2.0237,2.02335,2.0234,1778799999.0
2007-08-09 19:25:00,2.0234,2.0235,2.0234,2.0234,1063599996.0
2007-08-09 19:26:00,2.0234,2.0235,2.0234,2.0234,184700000.0
2007-08-09 19:27:00,2.0234,2.0236,2.02335,2.0235,820000001.0
2007-08-09 19:28:00,2.02355,2.0238,2.02345,2.0235,1030600001.0
2007-08-09 19:29:00,2.0235,2.0239,2.0235,2.0239,268500004.0
2007-08-09 19:30:00,2.0239,2.0242,2.0239,2.0241,847999994.0
2007-08-09 19:31:00,2.0241,2.0243,2.024,2.0242,1050900001.0
2007-08-09 19:32:00,2.0244,2.0245,2.0243,2.0244,945200003.0
2007-08-09 19:33:00,2.0243,2.0245,2.0242,2.0243,1048699997.0
2007-08-09 19:34:00,2.0243,2.0243,2.0243,2.0243,261100000.0
2007-08-09 19:35:00,2.0243,2.0243,2.024,2.0242,809700002.0
2007-08-09 19:36:00,2.0242,2.0243,2.024,2.0243,668100000.0
2007-08-09 19:37:00,2.0243,2.0244,2.0242,2.0243,526800000.0
2007-08-09 19:38:00,2.0243,2.0243,2.0241,2.0243,753100001.0
2007-08-09 19:39:00,2.0243,2.0245,2.0243,2.0245,158599999.0
2007-08-09 19:40:00,2.0244,2.0245,2.0242,2.0242,436500001.0
2007-08-09 19:41:00,2.0242,2.0244,2.0238,2.0238,617300000.0
2007-08-09 19:42:00,2.02385,2.0242,2.02385,2.0242,840500001.0
2007-08-09 19:43:00,2.0242,2.0242,2.0241,2.0241,164000000.0
2007-08-09 19:44:00,2.0242,2.0243,2.02405,2.0242,889799999.0
2007-08-09 19:45:00,2.0242,2.0246,2.024,2.02435,657700003.0
2007-08-09 19:46:00,2.0245,2.0246,2.0244,2.0245,276900000.0
2007-08-09 19:47:00,2.0245,2.0247,2.0244,2.0245,93500000.0
2007-08-09 19:48:00,2.0245,2.0246,2.0244,2.0245,308400000.0
2007-08-09 19:49:00,2.0245,2.0246,2.0244,2.0246,118700000.0
2007-08-09 19:50:00,2.0245,2.0245,2.0243,2.0243,276300001.0
2007-08-09 19:51:00,2.0244,2.0244,2.0243,2.0243,251300003.0
2007-08-09 19:52:00,2.0244,2.0244,2.0242,2.0242,154399999.0
2007-08-09 19:53:00,2.0241,2.0242,2.0241,2.0241,368799999.0
2007-08-09 19:54:00,2.0241,2.0244,2.0241,2.0243,550299999.0
2007-08-09 19:55:00,2.0243,2.0243,2.024,2.024,410200007.0
2007-08-09 19:56:00,2.024,2.0243,2.024,2.0243,1322599992.0
2007-08-09 19:57:00,2.0244,2.0245,2.0242,2.0243,743100004.0
2007-08-09 19:58:00,2.0243,2.0245,2.0241,2.0243,1953899995.0
2007-08-09 19:59:00,2.0243,2.0244,2.0242,2.0243,792399997.0
2007-08-09 20:00:00,2.0243,2.0244,2.0242,2.0242,256900000.0
2007-08-09 20:01:00,2.0243,2.0243,2.0242,2.0243,438500002.0
2007-08-09 20:02:00,2.0243,2.0243,2.0241,2.0242,1015200014.0
2007-08-09 20:03:00,2.02415,2.0242,2.0238,2.02395,2100900006.0
2007-08-09 20:04:00,2.024,2.0241,2.02395,2.024,1510100009.0
2007-08-09 20:05:00,2.024,2.024,2.024,2.024,309699999.0
2007-08-09 20:06:00,2.024,2.0241,2.0239,2.024,730300005.0
2007-08-09 20:07:00,2.024,2.0241,2.024,2.024,627100003.0
2007-08-09 20:08:00,2.024,2.0242,2.024,2.0241,443900001.0
2007-08-09 20:09:00,2.0241,2.0241,2.02385,2.02385,459100000.0
2007-08-09 20:10:00,2.0239,2.0239,2.0237,2.0237,1205600002.0
2007-08-09 20:11:00,2.0237,2.0241,2.0237,2.024,1043999994.0
2007-08-09 20:12:00,2.024,2.0241,2.024,2.024,275700000.0
2007-08-09 20:13:00,2.024,2.0242,2.024,2.0241,738799993.0
2007-08-09 20:14:00,2.0241,2.0245,2.0241,2.0243,1216700001.0
2007-08-09 20:15:00,2.0243,2.0243,2.0241,2.0242,449099999.0
2007-08-09 20:16:00,2.0242,2.0243,2.0241,2.0242,1416600001.0
2007-08-09 20:17:00,2.0242,2.0243,2.024,2.0242,1707099994.0
2007-08-09 20:18:00,2.0242,2.0245,2.0242,2.0244,1553400000.0
2007-08-09 20:19:00,2.0244,2.0246,2.0243,2.0245,1636300001.0
2007-08-09 20:20:00,2.0245,2.0246,2.02445,2.02445,598699999.0
2007-08-09 20:21:00,2.0246,2.0246,2.02445,2.0245,482199999.0
2007-08-09 20:22:00,2.0245,2.0247,2.0245,2.0246,411099999.0
2007-08-09 20:23:00,2.0246,2.0248,2.02445,2.0246,1055899996.0
2007-08-09 20:24:00,2.0245,2.0246,2.0245,2.0246,759799997.0
2007-08-09 20:25:00,2.0246,2.0247,2.02455,2.02465,384400001.0
2007-08-09 20:26:00,2.0247,2.0247,2.0246,2.0246,272200001.0
2007-08-09 20:27:00,2.0247,2.0247,2.0246,2.0247,757499999.0
2007-08-09 20:28:00,2.02465,2.0248,2.0245,2.0247,1617200016.0
2007-08-09 20:29:00,2.0246,2.0247,2.0244,2.0246,1810900013.0
2007-08-09 20:30:00,2.02455,2.0247,2.0244,2.0245,1810900013.0
2007-08-09 20:31:00,2.02445,2.0246,2.02445,2.0245,717199999.0
2007-08-09 20:32:00,2.0245,2.0246,2.0242,2.0242,1629700001.0
2007-08-09 20:33:00,2.0242,2.0242,2.0241,2.0241,721499983.0
2007-08-09 20:34:00,2.0241,2.0242,2.0241,2.0241,318899991.0
2007-08-09 20:35:00,2.0241,2.0241,2.0235,2.02365,1498699987.0
2007-08-09 20:36:00,2.02365,2.0237,2.0227,2.0227,1510199998.0
2007-08-09 20:37:00,2.0227,2.0232,2.02265,2.0231,827399997.0
2007-08-09 20:38:00,2.0231,2.0232,2.02295,2.0231,391599999.0
2007-08-09 20:39:00,2.0232,2.0233,2.0231,2.0231,358300004.0
2007-08-09 20:40:00,2.0231,2.0233,2.023,2.0233,1463500003.0
2007-08-09 20:41:00,2.0233,2.0233,2.023,2.0233,1463500003.0
2007-08-09 20:42:00,2.0235,2.0238,2.0235,2.0238,844000001.0
2007-08-09 20:43:00,2.0238,2.0238,2.0236,2.0238,844000001.0
2007-08-09 20:44:00,2.0238,2.0238,2.0236,2.0236,901700009.0
2007-08-09 20:45:00,2.0238,2.024,2.0238,2.024,901700009.0
2007-08-09 20:46:00,2.0239,2.0239,2.0238,2.02385,901700009.0
2007-08-09 20:47:00,2.02385,2.024,2.0238,2.0239,1132700006.0
2007-08-09 20:48:00,2.0239,2.0242,2.0239,2.024,429499998.0
2007-08-09 20:49:00,2.024,2.0241,2.0239,2.024,919100003.0
2007-08-09 20:50:00,2.024,2.0242,2.0239,2.024,333900000.0
2007-08-09 20:51:00,2.024,2.024,2.0239,2.0239,198100000.0
2007-08-09 20:52:00,2.0239,2.024,2.0238,2.0238,1636899999.0
2007-08-09 20:53:00,2.0238,2.024,2.0238,2.0239,574200009.0
2007-08-09 20:54:00,2.0239,2.024,2.0238,2.0238,1094000001.0
2007-08-09 20:55:00,2.0238,2.024,2.0235,2.0237,1753000019.0
2007-08-09 20:56:00,2.0237,2.0237,2.0233,2.0233,1312200002.0
2007-08-09 20:57:00,2.0233,2.0236,2.0232,2.0236,969300002.0
2007-08-09 20:58:00,2.0236,2.0239,2.0234,2.0238,858300000.0
2007-08-09 20:59:00,2.0238,2.0238,2.0234,2.0237,1923600002.0
2007-08-09 21:00:00,2.0237,2.0237,2.0234,2.0235,1464600000.0
2007-08-09 21:01:00,2.0235,2.0236,2.0232,2.0232,1493599988.0
2007-08-09 21:02:00,2.0232,2.0233,2.023,2.0232,1281399987.0
2007-08-09 21:03:00,2.0232,2.0233,2.02315,2.0232,587600002.0
2007-08-09 21:04:00,2.0232,2.0235,2.0231,2.0233,701499999.0
2007-08-09 21:05:00,2.0234,2.0234,2.0231,2.0233,987999990.0
2007-08-09 21:06:00,2.0234,2.0234,2.0229,2.023,1833299992.0
2007-08-09 21:07:00,2.023,2.023,2.0229,2.023,1066200004.0
2007-08-09 21:08:00,2.023,2.0231,2.0229,2.0229,934700002.0
2007-08-09 21:09:00,2.023,2.0232,2.023,2.0231,251600001.0
2007-08-09 21:10:00,2.0231,2.0231,2.023,2.0231,301899999.0
2007-08-09 21:11:00,2.023,2.0234,2.023,2.0234,323000000.0
2007-08-09 21:12:00,2.0234,2.0234,2.0232,2.0233,1335700007.0
2007-08-09 21:13:00,2.0233,2.0233,2.0232,2.0232,712600000.0
2007-08-09 21:14:00,2.0232,2.0234,2.0231,2.0234,1287400001.0
2007-08-09 21:15:00,2.0234,2.0234,2.0233,2.0233,318599999.0
2007-08-09 21:16:00,2.0233,2.0238,2.0232,2.0236,1049099995.0
2007-08-09 21:17:00,2.0236,2.0236,2.0234,2.0234,932099989.0
2007-08-09 21:18:00,2.0234,2.0235,2.0234,2.0235,1316500005.0
2007-08-09 21:19:00,2.0234,2.0237,2.0234,2.0237,545300001.0
2007-08-09 21:20:00,2.0237,2.0239,2.0235,2.0235,879700004.0
2007-08-09 21:21:00,2.0235,2.0236,2.0234,2.0236,217199998.0
2007-08-09 21:22:00,2.0236,2.0236,2.0232,2.0234,599800000.0
2007-08-09 21:23:00,2.0234,2.0234,2.0233,2.0233,378900001.0
2007-08-09 21:24:00,2.0233,2.0236,2.0233,2.0235,650300001.0
2007-08-09 21:25:00,2.0235,2.0237,2.0234,2.0236,1270399988.0
2007-08-09 21:26:00,2.0235,2.024,2.0235,2.0239,857100001.0
2007-08-09 21:27:00,2.024,2.024,2.0236,2.0237,857100001.0
2007-08-09 21:28:00,2.0238,2.024,2.0237,2.0239,118100000.0
2007-08-09 21:29:00,2.0239,2.0241,2.0238,2.0238,232600000.0
2007-08-09 21:30:00,2.0238,2.0239,2.0236,2.0236,483000000.0
2007-08-09 21:31:00,2.0236,2.0239,2.0235,2.0236,712699995.0
2007-08-09 21:32:00,2.0237,2.0237,2.0237,2.0237,4800000.0
2007-08-09 21:33:00,2.0236,2.0237,2.0236,2.0236,394300001.0
2007-08-09 21:34:00,2.0236,2.0236,2.0235,2.0235,580099998.0
2007-08-09 21:35:00,2.0235,2.0235,2.0232,2.0234,990200000.0
2007-08-09 21:36:00,2.0234,2.0236,2.0233,2.0233,626699999.0
2007-08-09 21:37:00,2.0233,2.0236,2.0232,2.0233,722200003.0
2007-08-09 21:38:00,2.0233,2.0234,2.0232,2.0233,414699999.0
2007-08-09 21:39:00,2.0233,2.0233,2.0232,2.0233,1175200004.0
2007-08-09 21:40:00,2.0234,2.0237,2.0234,2.0236,583900003.0
2007-08-09 21:41:00,2.0235,2.0237,2.0235,2.0236,318500002.0
2007-08-09 21:42:00,2.0236,2.0238,2.0235,2.0237,606800001.0
2007-08-09 21:43:00,2.0236,2.0236,2.0235,2.0236,399699998.0
2007-08-09 21:44:00,2.0236,2.0236,2.0231,2.0232,778299987.0
2007-08-09 21:45:00,2.0232,2.0234,2.0232,2.0233,563400003.0
2007-08-09 21:46:00,2.0233,2.0234,2.0232,2.0233,881100000.0
2007-08-09 21:47:00,2.0233,2.0237,2.0233,2.0236,431000000.0
2007-08-09 21:48:00,2.0237,2.0237,2.0235,2.0235,715399996.0
2007-08-09 21:49:00,2.0235,2.0236,2.0234,2.0234,772699998.0
2007-08-09 21:50:00,2.0235,2.0235,2.0234,2.0234,70200000.0
2007-08-09 21:51:00,2.0234,2.0234,2.0232,2.0233,631900006.0
2007-08-09 21:52:00,2.0233,2.0234,2.0233,2.0233,300900000.0
2007-08-09 21:53:00,2.0233,2.0233,2.0232,2.0232,47800002.0
2007-08-09 21:54:00,2.0232,2.0235,2.0232,2.0235,262600002.0
2007-08-09 21:55:00,2.0235,2.0236,2.0229,2.0229,1951400010.0
2007-08-09 21:56:00,2.0229,2.023,2.0229,2.023,2046700030.0
2007-08-09 21:57:00,2.023,2.0231,2.023,2.0231,1362900007.0
2007-08-09 21:58:00,2.023,2.0233,2.023,2.0233,1362900007.0
2007-08-09 21:59:00,2.0233,2.0233,2.0228,2.0232,856199993.0
2007-08-09 22:00:00,2.0231,2.0234,2.0231,2.0233,508100000.0
2007-08-09 22:01:00,2.0233,2.0234,2.0233,2.0233,84500000.0
2007-08-09 22:02:00,2.0233,2.0233,2.0233,2.0233,24700000.0
2007-08-09 22:03:00,2.0235,2.0235,2.0229,2.0231,878300002.0
2007-08-09 22:04:00,2.0231,2.0233,2.0229,2.023,761900001.0
2007-08-09 22:05:00,2.023,2.0232,2.0228,2.0228,1006700000.0
2007-08-09 22:06:00,2.0228,2.0229,2.0226,2.0227,641399999.0
2007-08-09 22:07:00,2.0227,2.0227,2.0225,2.0227,544999997.0
2007-08-09 22:08:00,2.0227,2.023,2.0227,2.0228,508199999.0
2007-08-09 22:09:00,2.0229,2.0229,2.0227,2.0227,774900004.0
2007-08-09 22:10:00,2.0227,2.0228,2.0225,2.0226,498799997.0
2007-08-09 22:11:00,2.0226,2.0227,2.0225,2.0226,839000009.0
2007-08-09 22:12:00,2.0227,2.0228,2.0226,2.0227,298600000.0
2007-08-09 22:13:00,2.0228,2.023,2.0227,2.023,206799997.0
2007-08-09 22:14:00,2.023,2.0231,2.0228,2.023,279300001.0
2007-08-09 22:15:00,2.0229,2.0229,2.0227,2.0228,284899996.0
2007-08-09 22:16:00,2.0228,2.023,2.0226,2.0228,670899995.0
2007-08-09 22:17:00,2.0228,2.023,2.0226,2.0226,338199997.0
2007-08-09 22:18:00,2.0226,2.0228,2.0226,2.0227,98099999.0
2007-08-09 22:19:00,2.0227,2.0228,2.0227,2.0228,52600000.0
2007-08-09 22:20:00,2.0228,2.0229,2.0227,2.0229,308899999.0
2007-08-09 22:21:00,2.0229,2.0229,2.0227,2.0227,100800000.0
2007-08-09 22:22:00,2.0227,2.023,2.0226,2.023,759800002.0
2007-08-09 22:23:00,2.023,2.0231,2.0226,2.0228,819400004.0
2007-08-09 22:24:00,2.0228,2.0229,2.0227,2.0228,68900000.0
2007-08-09 22:25:00,2.0228,2.0229,2.0228,2.0228,9000000.0
2007-08-09 22:26:00,2.0229,2.0232,2.0227,2.0232,281200002.0
2007-08-09 22:27:00,2.0232,2.0232,2.023,2.023,181299996.0
2007-08-09 22:28:00,2.023,2.0232,2.023,2.0232,175300000.0
2007-08-09 22:29:00,2.0232,2.0232,2.0229,2.0229,38600000.0
2007-08-09 22:30:00,2.0228,2.0229,2.0228,2.0229,128100000.0
2007-08-09 22:31:00,2.0229,2.0231,2.0229,2.0231,179600000.0
2007-08-09 22:32:00,2.0231,2.0231,2.0231,2.0231,55400000.0
2007-08-09 22:33:00,2.0231,2.0231,2.0231,2.0231,115200000.0
2007-08-09 22:34:00,2.0231,2.0231,2.023,2.0231,294000006.0
2007-08-09 22:35:00,2.023,2.0232,2.0229,2.0231,442700002.0
2007-08-09 22:36:00,2.0231,2.0234,2.0231,2.0234,140100000.0
2007-08-09 22:37:00,2.0234,2.0234,2.0231,2.0233,564900000.0
2007-08-09 22:38:00,2.0233,2.0233,2.0233,2.0233,28000000.0
2007-08-09 22:39:00,2.0233,2.0233,2.0233,2.0233,24000000.0
2007-08-09 22:40:00,2.0233,2.0236,2.0233,2.0234,572900006.0
2007-08-09 22:41:00,2.0235,2.0236,2.0235,2.0236,274900004.0
2007-08-09 22:42:00,2.0235,2.0235,2.0232,2.0235,574699994.0
2007-08-09 22:43:00,2.0235,2.0235,2.0231,2.0231,348799998.0
2007-08-09 22:44:00,2.0233,2.0235,2.0232,2.0235,362100003.0
2007-08-09 22:45:00,2.0235,2.0236,2.0234,2.0236,117700000.0
2007-08-09 22:46:00,2.0236,2.0237,2.0236,2.0236,118899999.0
2007-08-09 22:47:00,2.0236,2.0237,2.0235,2.0236,217099999.0
2007-08-09 22:48:00,2.0236,2.0237,2.0234,2.0235,284299999.0
2007-08-09 22:49:00,2.0235,2.0236,2.0232,2.0233,399800002.0
2007-08-09 22:50:00,2.0231,2.0233,2.0228,2.0231,768099986.0
2007-08-09 22:51:00,2.023,2.0231,2.0227,2.0227,334799994.0
2007-08-09 22:52:00,2.0228,2.023,2.0228,2.0228,796200002.0
2007-08-09 22:53:00,2.0229,2.0229,2.0228,2.0228,291600002.0
2007-08-09 22:54:00,2.0228,2.023,2.0228,2.0229,526400002.0
2007-08-09 22:55:00,2.0228,2.0229,2.0228,2.0228,172300000.0
2007-08-09 22:56:00,2.0229,2.023,2.0227,2.0229,542500009.0
2007-08-09 22:57:00,2.0229,2.0232,2.0229,2.0231,214000000.0
2007-08-09 22:58:00,2.023,2.0232,2.023,2.0232,203299996.0
2007-08-09 22:59:00,2.0232,2.0232,2.0228,2.023,304699998.0
2007-08-09 23:00:00,2.0232,2.0233,2.0227,2.0232,428400000.0
2007-08-09 23:01:00,2.023,2.023,2.023,2.023,27000000.0
2007-08-09 23:02:00,2.0232,2.0233,2.0228,2.023,87800000.0
2007-08-09 23:03:00,2.0229,2.0233,2.0229,2.0232,193800000.0
2007-08-09 23:04:00,2.0232,2.0235,2.0229,2.0233,83800000.0
2007-08-09 23:05:00,2.0233,2.0234,2.0232,2.0232,65600000.0
2007-08-09 23:06:00,2.0232,2.0236,2.0229,2.0234,177099997.0
2007-08-09 23:07:00,2.0234,2.0235,2.0233,2.0235,48600000.0
2007-08-09 23:08:00,2.0235,2.0236,2.0233,2.0236,80299999.0
2007-08-09 23:09:00,2.0236,2.0236,2.0235,2.0235,74800000.0
2007-08-09 23:10:00,2.0234,2.0236,2.0234,2.0235,35400000.0
2007-08-09 23:11:00,2.0235,2.0235,2.0235,2.0235,16000000.0
2007-08-09 23:12:00,2.0235,2.0236,2.0235,2.0236,84800000.0
2007-08-09 23:13:00,2.0235,2.0236,2.0234,2.0234,86400000.0
2007-08-09 23:14:00,2.0235,2.0237,2.0235,2.0235,127800000.0
2007-08-09 23:15:00,2.0235,2.0235,2.0233,2.0233,256299999.0
2007-08-09 23:16:00,2.02312,2.02323,2.02312,2.02312,57100000.0
2007-08-09 23:17:00,2.0234,2.0234,2.0233,2.0233,91200000.0
2007-08-09 23:18:00,2.0233,2.0233,2.0231,2.0231,125000000.0
2007-08-09 23:19:00,2.0231,2.0232,2.0231,2.0231,338200000.0
2007-08-09 23:20:00,2.0231,2.0233,2.023,2.0231,197500000.0
2007-08-09 23:21:00,2.023,2.0231,2.023,2.0231,163800000.0
2007-08-09 23:22:00,2.0231,2.0232,2.023,2.0231,185999998.0
2007-08-09 23:23:00,2.0232,2.0232,2.0232,2.0232,8000000.0
2007-08-09 23:24:00,2.0231,2.0232,2.0231,2.0231,69499998.0
2007-08-09 23:25:00,2.0231,2.0231,2.02305,2.02305,122399996.0
2007-08-09 23:26:00,2.0231,2.0232,2.0231,2.0231,73600000.0
2007-08-09 23:27:00,2.02296,2.02296,2.02282,2.02293,166800002.0
2007-08-09 23:28:00,2.0232,2.0232,2.0232,2.0232,8000000.0
2007-08-09 23:29:00,2.0231,2.0231,2.0228,2.0229,243700000.0
2007-08-09 23:30:00,2.0228,2.0228,2.0228,2.0228,48800000.0
2007-08-09 23:31:00,2.0228,2.0228,2.0227,2.0227,15200000.0
2007-08-09 23:32:00,2.0227,2.0227,2.0227,2.0227,38400000.0
2007-08-09 23:33:00,2.0227,2.0229,2.0227,2.02285,15200000.0
2007-08-09 23:34:00,2.0229,2.0229,2.0229,2.0229,46800000.0
2007-08-09 23:35:00,2.0229,2.023,2.0229,2.023,46000000.0
2007-08-09 23:36:00,2.023,2.023,2.0227,2.0228,115600000.0
2007-08-09 23:37:00,2.0229,2.023,2.02275,2.0228,49900000.0
2007-08-09 23:38:00,2.02275,2.0228,2.02275,2.0228,16800000.0
2007-08-09 23:39:00,2.02275,2.0228,2.0227,2.0228,32200000.0
2007-08-09 23:40:00,2.0227,2.0228,2.0227,2.0228,36600000.0
2007-08-09 23:41:00,2.0227,2.0231,2.0227,2.023,107600000.0
2007-08-09 23:42:00,2.02276,2.02283,2.0227,2.02283,436299995.0
2007-08-09 23:43:00,2.02266,2.02287,2.02266,2.02287,200900000.0
2007-08-09 23:44:00,2.023,2.023,2.023,2.023,8700000.0
2007-08-09 23:45:00,2.023,2.023,2.023,2.023,27000000.0
2007-08-09 23:46:00,2.023,2.023,2.023,2.023,37200000.0
2007-08-09 23:47:00,2.023,2.023,2.0227,2.0228,122999998.0
2007-08-09 23:48:00,2.0227,2.0228,2.0227,2.0227,98800000.0
2007-08-09 23:49:00,2.023,2.0232,2.023,2.0232,195300002.0
2007-08-09 23:50:00,2.0232,2.0232,2.023,2.0231,200899998.0
2007-08-09 23:51:00,2.02291,2.02303,2.02268,2.02303,168100003.0
2007-08-09 23:52:00,2.0231,2.0231,2.0231,2.0231,39000000.0
2007-08-09 23:53:00,2.0232,2.0233,2.0232,2.0232,63700000.0
2007-08-09 23:54:00,2.0232,2.0233,2.0231,2.0231,519399999.0
2007-08-09 23:55:00,2.0231,2.0232,2.0231,2.0231,379199998.0
2007-08-09 23:56:00,2.0231,2.0233,2.02305,2.0233,389700000.0
2007-08-09 23:57:00,2.0232,2.0232,2.02305,2.0232,283300001.0
2007-08-09 23:58:00,2.0233,2.0233,2.0231,2.0231,144700003.0
2007-08-09 23:59:00,2.0231,2.0231,2.023,2.023,183300003.0
2007-08-10 00:00:00,2.0231,2.0231,2.023,2.0231,27800000.0
2007-08-10 00:01:00,2.02287,2.0231,2.02287,2.0231,567900006.0
2007-08-10 00:02:00,2.02273,2.02301,2.02273,2.02301,312000001.0
2007-08-10 00:03:00,2.0231,2.0231,2.0231,2.0231,22100000.0
2007-08-10 00:04:00,2.0231,2.0232,2.0231,2.0232,27800000.0
2007-08-10 00:05:00,2.0232,2.0232,2.0232,2.0232,8700000.0
2007-08-10 00:06:00,2.0232,2.0232,2.0231,2.0232,26900000.0
2007-08-10 00:07:00,2.0232,2.0232,2.0231,2.0231,23000000.0
2007-08-10 00:08:00,2.0231,2.0232,2.0231,2.0232,85900001.0
2007-08-10 00:09:00,2.0232,2.0233,2.0231,2.0233,52900001.0
2007-08-10 00:10:00,2.0231,2.0233,2.02275,2.02275,54800000.0
2007-08-10 00:11:00,2.0228,2.0228,2.0228,2.0228,104799999.0
2007-08-10 00:12:00,2.0228,2.0228,2.0228,2.0228,127200000.0
2007-08-10 00:13:00,2.0228,2.0229,2.0228,2.0229,65200001.0
2007-08-10 00:14:00,2.0229,2.0229,2.0229,2.0229,62000002.0
2007-08-10 00:15:00,2.0229,2.0231,2.0229,2.0231,107500000.0
2007-08-10 00:16:00,2.0229,2.0229,2.0228,2.0228,26200000.0
2007-08-10 00:17:00,2.0227,2.0227,2.0227,2.0227,34299999.0
2007-08-10 00:18:00,2.0229,2.0229,2.0228,2.0228,17600000.0
2007-08-10 00:19:00,2.0229,2.023,2.0227,2.0227,95100000.0
2007-08-10 00:20:00,2.0227,2.0229,2.0226,2.0228,95900000.0
2007-08-10 00:21:00,2.0228,2.023,2.0226,2.0229,243000000.0
2007-08-10 00:22:00,2.0229,2.0229,2.0225,2.0226,330600000.0
2007-08-10 00:23:00,2.0226,2.0227,2.0226,2.0227,88600002.0
2007-08-10 00:24:00,2.02248,2.02263,2.02239,2.02249,182399996.0
2007-08-10 00:25:00,2.0228,2.0228,2.0225,2.0227,59600000.0
2007-08-10 00:26:00,2.0229,2.0229,2.0227,2.0227,16100000.0
2007-08-10 00:27:00,2.0228,2.0229,2.0226,2.0227,138200000.0
2007-08-10 00:28:00,2.0227,2.0228,2.0227,2.0227,25700000.0
2007-08-10 00:29:00,2.0227,2.0227,2.0227,2.0227,16000000.0
2007-08-10 00:30:00,2.0226,2.0228,2.0226,2.0226,196199995.0
2007-08-10 00:31:00,2.0226,2.0229,2.0226,2.0229,123299999.0
2007-08-10 00:32:00,2.0229,2.0231,2.0227,2.0231,270399999.0
2007-08-10 00:33:00,2.0231,2.0232,2.0228,2.0228,194899996.0
2007-08-10 00:34:00,2.0228,2.0229,2.0226,2.0228,225099998.0
2007-08-10 00:35:00,2.0229,2.023,2.0229,2.023,1000000.0
2007-08-10 00:36:00,2.0228,2.0228,2.0228,2.0228,67700000.0
2007-08-10 00:37:00,2.0228,2.0228,2.0228,2.0228,56700000.0
2007-08-10 00:38:00,2.0228,2.0228,2.0228,2.0228,66700000.0
2007-08-10 00:39:00,2.0228,2.0228,2.0228,2.0228,73600000.0
2007-08-10 00:40:00,2.0228,2.023,2.0228,2.0229,184600004.0
2007-08-10 00:41:00,2.0229,2.023,2.0228,2.023,185200003.0
2007-08-10 00:42:00,2.023,2.023,2.0228,2.0228,149400001.0
2007-08-10 00:43:00,2.0228,2.0228,2.0228,2.0228,220900002.0
2007-08-10 00:44:00,2.0228,2.0231,2.0228,2.0228,171200000.0
2007-08-10 00:45:00,2.0229,2.023,2.0228,2.0228,76000000.0
2007-08-10 00:46:00,2.0228,2.0229,2.0228,2.0228,119300001.0
2007-08-10 00:47:00,2.0228,2.0229,2.0228,2.0229,189800004.0
2007-08-10 00:48:00,2.0229,2.0229,2.0229,2.0229,4000000.0
2007-08-10 00:49:00,2.0229,2.0229,2.0229,2.0229,16800000.0
2007-08-10 00:50:00,2.0229,2.023,2.0229,2.023,199200001.0
2007-08-10 00:51:00,2.023,2.023,2.023,2.023,42600000.0
2007-08-10 00:52:00,2.023,2.023,2.0227,2.0228,136500000.0
2007-08-10 00:53:00,2.0228,2.0229,2.0228,2.0229,193700001.0
2007-08-10 00:54:00,2.0229,2.023,2.0226,2.023,202799999.0
2007-08-10 00:55:00,2.023,2.023,2.0228,2.0228,223699998.0
2007-08-10 00:56:00,2.0228,2.0229,2.02255,2.02275,97699999.0
2007-08-10 00:57:00,2.0228,2.0228,2.0224,2.0224,105200000.0
2007-08-10 00:58:00,2.0224,2.02245,2.0222,2.0223,84500000.0
2007-08-10 00:59:00,2.0221,2.0228,2.0221,2.0227,109299999.0
2007-08-10 01:00:00,2.0226,2.023,2.0226,2.0226,181800002.0
2007-08-10 01:01:00,2.0226,2.0226,2.0225,2.0225,725099997.0
2007-08-10 01:02:00,2.0225,2.0226,2.0225,2.0226,197900000.0
2007-08-10 01:03:00,2.0226,2.0226,2.0225,2.0225,99999999.0
2007-08-10 01:04:00,2.0225,2.0225,2.02225,2.0223,45600000.0
2007-08-10 01:05:00,2.02225,2.0224,2.0222,2.02235,500100000.0
2007-08-10 01:06:00,2.02235,2.02235,2.0223,2.0223,106500000.0
2007-08-10 01:07:00,2.0223,2.0223,2.0222,2.0222,160700000.0
2007-08-10 01:08:00,2.0222,2.0222,2.0222,2.0222,59299999.0
2007-08-10 01:09:00,2.0222,2.0223,2.0222,2.0222,143900002.0
2007-08-10 01:10:00,2.0222,2.0222,2.0222,2.0222,59999998.0
2007-08-10 01:11:00,2.0222,2.0223,2.0222,2.02225,520400001.0
2007-08-10 01:12:00,2.0223,2.0223,2.0222,2.0222,155999999.0
2007-08-10 01:13:00,2.0222,2.0223,2.0222,2.0222,43600000.0
2007-08-10 01:14:00,2.0222,2.0222,2.0221,2.0221,266099996.0
2007-08-10 01:15:00,2.02188,2.02206,2.02188,2.02198,64400000.0
2007-08-10 01:16:00,2.0222,2.0223,2.0222,2.0223,174200000.0
2007-08-10 01:17:00,2.0223,2.0223,2.022,2.022,325200001.0
2007-08-10 01:18:00,2.0222,2.0222,2.0221,2.0222,133300000.0
2007-08-10 01:19:00,2.0221,2.0221,2.0219,2.0219,335900006.0
2007-08-10 01:20:00,2.0219,2.022,2.0219,2.022,153599997.0
2007-08-10 01:21:00,2.0219,2.022,2.0219,2.0219,233599998.0
2007-08-10 01:22:00,2.0219,2.0219,2.0219,2.0219,40700000.0
2007-08-10 01:23:00,2.0219,2.0223,2.0219,2.022,578500001.0
2007-08-10 01:24:00,2.0221,2.0222,2.0221,2.0222,172100002.0
2007-08-10 01:25:00,2.0221,2.0223,2.0221,2.0222,118400000.0
2007-08-10 01:26:00,2.0222,2.0222,2.0221,2.0221,172500000.0
2007-08-10 01:27:00,2.0221,2.0221,2.022,2.0221,41800001.0
2007-08-10 01:28:00,2.0219,2.0221,2.0218,2.0219,611249999.0
2007-08-10 01:29:00,2.0219,2.0219,2.0218,2.0219,187099999.0
2007-08-10 01:30:00,2.0219,2.0219,2.02175,2.0218,545200002.0
2007-08-10 01:31:00,2.0218,2.0219,2.0217,2.0218,942599994.0
2007-08-10 01:32:00,2.0218,2.0221,2.0218,2.022,614400004.0
2007-08-10 01:33:00,2.022,2.0222,2.022,2.0221,45900000.0
2007-08-10 01:34:00,2.0221,2.0227,2.0221,2.02255,284299999.0
2007-08-10 01:35:00,2.0225,2.0227,2.0225,2.0227,159699999.0
2007-08-10 01:36:00,2.0227,2.0228,2.0226,2.0227,400299991.0
2007-08-10 01:37:00,2.0228,2.0228,2.0227,2.0228,99400000.0
2007-08-10 01:38:00,2.0229,2.0229,2.02275,2.0228,319200011.0
2007-08-10 01:39:00,2.0228,2.0233,2.0228,2.02315,472199999.0
2007-08-10 01:40:00,2.0232,2.0235,2.02315,2.0235,176800000.0
2007-08-10 01:41:00,2.0235,2.0237,2.0234,2.0234,471999997.0
2007-08-10 01:42:00,2.0234,2.0234,2.0233,2.0233,412000000.0
2007-08-10 01:43:00,2.0234,2.0235,2.0228,2.023,1111699994.0
2007-08-10 01:44:00,2.0229,2.023,2.0225,2.0227,571500004.0
2007-08-10 01:45:00,2.0227,2.0227,2.0222,2.0224,652099996.0
2007-08-10 01:46:00,2.0225,2.0225,2.0221,2.0222,186799999.0
2007-08-10 01:47:00,2.0222,2.0223,2.0219,2.0221,342699998.0
2007-08-10 01:48:00,2.0221,2.0221,2.0218,2.0218,599599997.0
2007-08-10 01:49:00,2.0218,2.0219,2.0217,2.0218,587200001.0
2007-08-10 01:50:00,2.0218,2.022,2.0217,2.0219,449099993.0
2007-08-10 01:51:00,2.0219,2.0219,2.0218,2.0218,324100000.0
2007-08-10 01:52:00,2.0218,2.022,2.0217,2.0217,518299996.0
2007-08-10 01:53:00,2.0217,2.0218,2.0217,2.0218,120600000.0
2007-08-10 01:54:00,2.0218,2.0219,2.0218,2.0218,25000000.0
2007-08-10 01:55:00,2.0219,2.0219,2.0218,2.0219,95900000.0
2007-08-10 01:56:00,2.0219,2.0219,2.0217,2.0217,22200000.0
2007-08-10 01:57:00,2.0217,2.0219,2.0217,2.0217,87400000.0
2007-08-10 01:58:00,2.0217,2.022,2.0217,2.0217,302300000.0
2007-08-10 01:59:00,2.0217,2.022,2.02165,2.0217,729900007.0
2007-08-10 02:00:00,2.0218,2.0221,2.0217,2.0221,580899994.0
2007-08-10 02:01:00,2.0221,2.0222,2.02205,2.0222,377400006.0
2007-08-10 02:02:00,2.0222,2.0224,2.0221,2.0224,476700004.0
2007-08-10 02:03:00,2.0223,2.0224,2.0222,2.0224,111200002.0
2007-08-10 02:04:00,2.0225,2.0226,2.0224,2.0226,5700000.0
2007-08-10 02:05:00,2.0226,2.0227,2.0225,2.0225,12800000.0
2007-08-10 02:06:00,2.0227,2.0228,2.0225,2.0227,427900007.0
2007-08-10 02:07:00,2.0226,2.0227,2.0218,2.0219,755700002.0
2007-08-10 02:08:00,2.0219,2.022,2.0219,2.0219,299600000.0
2007-08-10 02:09:00,2.022,2.0221,2.02165,2.02165,183300001.0
2007-08-10 02:10:00,2.0218,2.0218,2.0213,2.0215,493800000.0
2007-08-10 02:11:00,2.0214,2.0217,2.0214,2.0215,302700003.0
2007-08-10 02:12:00,2.0215,2.0219,2.0215,2.0219,134700000.0
2007-08-10 02:13:00,2.0219,2.0221,2.0218,2.0221,310200003.0
2007-08-10 02:14:00,2.0221,2.0221,2.0217,2.0217,246799999.0
2007-08-10 02:15:00,2.0217,2.0219,2.0216,2.0219,914400008.0
2007-08-10 02:16:00,2.0219,2.0219,2.02185,2.0219,169700002.0
2007-08-10 02:17:00,2.0219,2.0219,2.0218,2.0219,271600003.0
2007-08-10 02:18:00,2.0219,2.0219,2.0214,2.0215,1009200005.0
2007-08-10 02:19:00,2.0215,2.0216,2.0215,2.0216,647300003.0
2007-08-10 02:20:00,2.0216,2.0218,2.0215,2.0217,1742300000.0
2007-08-10 02:21:00,2.0218,2.0219,2.0215,2.0215,948500000.0
2007-08-10 02:22:00,2.0215,2.0217,2.0215,2.0216,568200002.0
2007-08-10 02:23:00,2.0216,2.0216,2.0215,2.0216,532000010.0
2007-08-10 02:24:00,2.0216,2.0216,2.0216,2.0216,137900000.0
2007-08-10 02:25:00,2.0216,2.0217,2.0215,2.0217,46500000.0
2007-08-10 02:26:00,2.0215,2.0216,2.0215,2.0215,299699996.0
2007-08-10 02:27:00,2.0215,2.0216,2.0215,2.0215,227600000.0
2007-08-10 02:28:00,2.0215,2.0217,2.0215,2.0216,251500004.0
2007-08-10 02:29:00,2.0216,2.0218,2.0215,2.0215,495799999.0
2007-08-10 02:30:00,2.0215,2.0215,2.0214,2.0215,293800003.0
2007-08-10 02:31:00,2.0215,2.0216,2.0214,2.0214,316600004.0
2007-08-10 02:32:00,2.0214,2.0214,2.0214,2.0214,1900000.0
2007-08-10 02:33:00,2.0215,2.0215,2.0213,2.0214,370099997.0
2007-08-10 02:34:00,2.0214,2.0215,2.0213,2.0215,433400000.0
2007-08-10 02:35:00,2.0215,2.0215,2.0212,2.0212,393100000.0
2007-08-10 02:36:00,2.0212,2.0213,2.0212,2.0213,346899994.0
2007-08-10 02:37:00,2.0213,2.0213,2.021,2.021,458200003.0
2007-08-10 02:38:00,2.0211,2.0211,2.0205,2.0205,680299998.0
2007-08-10 02:39:00,2.0207,2.0207,2.0204,2.0205,274499998.0
2007-08-10 02:40:00,2.0205,2.0206,2.0204,2.0205,273000000.0
2007-08-10 02:41:00,2.0206,2.0206,2.0206,2.0206,45700000.0
2007-08-10 02:42:00,2.0206,2.0206,2.0205,2.0205,166900004.0
2007-08-10 02:43:00,2.0205,2.0207,2.0205,2.0206,774700003.0
2007-08-10 02:44:00,2.0205,2.0207,2.0205,2.0207,1185500003.0
2007-08-10 02:45:00,2.0207,2.0209,2.0206,2.0209,647100002.0
2007-08-10 02:46:00,2.0209,2.0209,2.0206,2.0206,224499998.0
2007-08-10 02:47:00,2.0206,2.0207,2.0205,2.0206,553300008.0
2007-08-10 02:48:00,2.0206,2.0208,2.0206,2.0207,449899997.0
2007-08-10 02:49:00,2.0209,2.021,2.0209,2.0209,320000001.0
2007-08-10 02:50:00,2.0209,2.0211,2.0207,2.0208,406400003.0
2007-08-10 02:51:00,2.0208,2.0211,2.0208,2.021,599262497.0
2007-08-10 02:52:00,2.021,2.02125,2.021,2.02125,627250001.0
2007-08-10 02:53:00,2.021,2.02125,2.021,2.0211,1450362494.0
2007-08-10 02:54:00,2.021,2.0212,2.021,2.0212,1802699982.0
2007-08-10 02:55:00,2.0213,2.0215,2.0212,2.0214,779099990.0
2007-08-10 02:56:00,2.0214,2.0215,2.0212,2.02135,574000004.0
2007-08-10 02:57:00,2.02135,2.0215,2.02135,2.0214,363099995.0
2007-08-10 02:58:00,2.0215,2.0215,2.0213,2.0215,348600000.0
2007-08-10 02:59:00,2.0215,2.0215,2.0213,2.0214,597200001.0
2007-08-10 03:00:00,2.0214,2.0215,2.021,2.021,647299996.0
2007-08-10 03:01:00,2.0211,2.0211,2.021,2.0211,67899997.0
2007-08-10 03:02:00,2.0213,2.0213,2.021,2.021,150000000.0
2007-08-10 03:03:00,2.021,2.021,2.0207,2.0207,329800001.0
2007-08-10 03:04:00,2.0207,2.0208,2.0207,2.0207,60300000.0
2007-08-10 03:05:00,2.0208,2.0208,2.0206,2.0208,215200000.0
2007-08-10 03:06:00,2.0208,2.0214,2.0208,2.0212,526699999.0
2007-08-10 03:07:00,2.0212,2.0214,2.0211,2.02125,493800004.0
2007-08-10 03:08:00,2.0213,2.0214,2.0211,2.0212,379199997.0
2007-08-10 03:09:00,2.0211,2.0215,2.0211,2.0211,744699999.0
2007-08-10 03:10:00,2.0211,2.0212,2.0208,2.0212,275200002.0
2007-08-10 03:11:00,2.0211,2.0212,2.0211,2.0211,40800000.0
2007-08-10 03:12:00,2.0211,2.0212,2.0207,2.0207,709774997.0
2007-08-10 03:13:00,2.02075,2.0208,2.0205,2.0206,1058800010.0
2007-08-10 03:14:00,2.0206,2.0207,2.0205,2.0206,333500002.0
2007-08-10 03:15:00,2.0206,2.0206,2.0204,2.0205,872800002.0
2007-08-10 03:16:00,2.0205,2.021,2.0205,2.021,1217700010.0
2007-08-10 03:17:00,2.021,2.021,2.021,2.021,700000.0
2007-08-10 03:18:00,2.0211,2.0211,2.0209,2.0209,842899999.0
2007-08-10 03:19:00,2.0209,2.021,2.0208,2.0208,1079299992.0
2007-08-10 03:20:00,2.0208,2.0208,2.0207,2.0207,346599997.0
2007-08-10 03:21:00,2.0207,2.0207,2.0207,2.0207,97599997.0
2007-08-10 03:22:00,2.0209,2.0209,2.0206,2.0206,478700002.0
2007-08-10 03:23:00,2.0206,2.0208,2.0206,2.0208,294699994.0
2007-08-10 03:24:00,2.0207,2.0208,2.0207,2.0207,152900000.0
2007-08-10 03:25:00,2.0207,2.0208,2.0206,2.0208,52500000.0
2007-08-10 03:26:00,2.0206,2.0208,2.0206,2.0207,68000000.0
2007-08-10 03:27:00,2.0208,2.0208,2.0207,2.0207,107600000.0
2007-08-10 03:28:00,2.0208,2.0208,2.0207,2.0207,363000001.0
2007-08-10 03:29:00,2.0207,2.0208,2.0207,2.0208,103499999.0
2007-08-10 03:30:00,2.0207,2.0207,2.0205,2.0206,789500008.0
2007-08-10 03:31:00,2.0205,2.0207,2.0205,2.0205,1087100001.0
2007-08-10 03:32:00,2.0206,2.0212,2.0206,2.02075,1136000006.0
2007-08-10 03:33:00,2.0208,2.0209,2.0207,2.0208,193299999.0
2007-08-10 03:34:00,2.0208,2.0208,2.0204,2.0206,607100005.0
2007-08-10 03:35:00,2.0206,2.0211,2.0206,2.0209,1431199989.0
2007-08-10 03:36:00,2.021,2.021,2.0209,2.021,334299996.0
2007-08-10 03:37:00,2.021,2.0211,2.02095,2.021,408900000.0
2007-08-10 03:38:00,2.021,2.0212,2.0207,2.0208,319899999.0
2007-08-10 03:39:00,2.0208,2.0211,2.0208,2.021,360199992.0
2007-08-10 03:40:00,2.021,2.021,2.021,2.021,442399986.0
2007-08-10 03:41:00,2.021,2.021,2.021,2.021,137200000.0
2007-08-10 03:42:00,2.021,2.021,2.021,2.021,428400000.0
2007-08-10 03:43:00,2.021,2.0212,2.02095,2.0212,98700001.0
2007-08-10 03:44:00,2.0213,2.0213,2.021,2.0211,158099998.0
2007-08-10 03:45:00,2.021,2.0211,2.021,2.0211,20600000.0
2007-08-10 03:46:00,2.0211,2.0211,2.0211,2.0211,400000.0
2007-08-10 03:47:00,2.0211,2.0212,2.021,2.0211,59400000.0
2007-08-10 03:48:00,2.0211,2.0213,2.021,2.0213,130600000.0
2007-08-10 03:49:00,2.0213,2.0214,2.0211,2.0214,81299999.0
2007-08-10 03:50:00,2.0213,2.0214,2.0212,2.0214,48700000.0
2007-08-10 03:51:00,2.0214,2.0214,2.021,2.0212,166100002.0
2007-08-10 03:52:00,2.0212,2.0214,2.021,2.0213,275599999.0
2007-08-10 03:53:00,2.0214,2.0214,2.0213,2.0213,186300000.0
2007-08-10 03:54:00,2.0212,2.0214,2.0211,2.0213,442200001.0
2007-08-10 03:55:00,2.0213,2.0215,2.0211,2.0211,388900000.0
2007-08-10 03:56:00,2.0211,2.0212,2.0206,2.0206,466800000.0
2007-08-10 03:57:00,2.0205,2.0206,2.02,2.0202,809399998.0
2007-08-10 03:58:00,2.0202,2.0205,2.0201,2.0204,1173000002.0
2007-08-10 03:59:00,2.0205,2.0209,2.0205,2.0208,781800005.0
2007-08-10 04:00:00,2.0208,2.0208,2.0206,2.0206,70800000.0
2007-08-10 04:01:00,2.0207,2.0207,2.0206,2.0206,36900000.0
2007-08-10 04:02:00,2.0206,2.0206,2.0206,2.0206,203999999.0
2007-08-10 04:03:00,2.0207,2.0208,2.0205,2.0205,250400000.0
2007-08-10 04:04:00,2.0206,2.0206,2.0204,2.0205,354600003.0
2007-08-10 04:05:00,2.02045,2.0207,2.02045,2.0205,230200005.0
2007-08-10 04:06:00,2.0205,2.0206,2.0205,2.0205,224399995.0
2007-08-10 04:07:00,2.0205,2.0205,2.0205,2.0205,24000000.0
2007-08-10 04:08:00,2.0205,2.0205,2.0205,2.0205,74100000.0
2007-08-10 04:09:00,2.0205,2.0209,2.0205,2.0206,486400006.0
2007-08-10 04:10:00,2.0208,2.0208,2.0208,2.0208,1000000.0
2007-08-10 04:11:00,2.0207,2.0208,2.0207,2.0208,434600000.0
2007-08-10 04:12:00,2.0208,2.0208,2.0207,2.0207,95499999.0
2007-08-10 04:13:00,2.0208,2.0208,2.0208,2.0208,25300000.0
2007-08-10 04:14:00,2.0208,2.0208,2.0208,2.0208,28600000.0
2007-08-10 04:15:00,2.0208,2.0208,2.0208,2.0208,28400000.0
2007-08-10 04:16:00,2.0209,2.0209,2.0207,2.0208,224399998.0
2007-08-10 04:17:00,2.0207,2.0208,2.0207,2.0208,205700000.0
2007-08-10 04:18:00,2.0208,2.0208,2.0208,2.0208,95400000.0
2007-08-10 04:19:00,2.0208,2.021,2.0208,2.021,103800002.0
2007-08-10 04:20:00,2.021,2.0212,2.021,2.0212,5800000.0
2007-08-10 04:21:00,2.0212,2.0215,2.0212,2.0213,461899998.0
2007-08-10 04:22:00,2.0212,2.0212,2.0211,2.0211,94200000.0
2007-08-10 04:23:00,2.0211,2.0215,2.0211,2.0215,490000001.0
2007-08-10 04:24:00,2.0215,2.0223,2.0215,2.0222,1315200001.0
2007-08-10 04:25:00,2.0222,2.0222,2.0219,2.0219,472799997.0
2007-08-10 04:26:00,2.0219,2.0219,2.0218,2.0218,38700000.0
2007-08-10 04:27:00,2.0218,2.022,2.0217,2.022,514000005.0
2007-08-10 04:28:00,2.022,2.0224,2.0219,2.0222,1292800001.0
2007-08-10 04:29:00,2.0222,2.0223,2.02215,2.0222,861599993.0
2007-08-10 04:30:00,2.0222,2.0223,2.0222,2.0222,112700000.0
2007-08-10 04:31:00,2.0222,2.0224,2.02215,2.02215,245400000.0
2007-08-10 04:32:00,2.02215,2.0222,2.0218,2.0219,677800002.0
2007-08-10 04:33:00,2.0219,2.0223,2.0219,2.0221,857400002.0
2007-08-10 04:34:00,2.0221,2.0224,2.0221,2.0223,484500001.0
2007-08-10 04:35:00,2.0222,2.0222,2.0222,2.0222,409600000.0
2007-08-10 04:36:00,2.0222,2.0224,2.022,2.0224,1462599988.0
2007-08-10 04:37:00,2.0224,2.0226,2.0224,2.0226,694000013.0
2007-08-10 04:38:00,2.0225,2.0225,2.0221,2.0224,1188500010.0
2007-08-10 04:39:00,2.0224,2.0224,2.02235,2.0224,775200000.0
2007-08-10 04:40:00,2.0224,2.0228,2.0223,2.0227,724299995.0
2007-08-10 04:41:00,2.0227,2.0231,2.0224,2.0227,1422100008.0
2007-08-10 04:42:00,2.0227,2.023,2.0227,2.023,822600002.0
2007-08-10 04:43:00,2.023,2.0234,2.023,2.0231,1203400009.0
2007-08-10 04:44:00,2.0231,2.024,2.0231,2.0239,1704899996.0
2007-08-10 04:45:00,2.0239,2.024,2.0237,2.0237,635080001.0
2007-08-10 04:46:00,2.0237,2.024,2.0235,2.0235,749740000.0
2007-08-10 04:47:00,2.0235,2.0236,2.0233,2.0235,259500002.0
2007-08-10 04:48:00,2.0234,2.0234,2.023,2.023,837799992.0
2007-08-10 04:49:00,2.023,2.023,2.0227,2.0227,671800003.0
2007-08-10 04:50:00,2.0227,2.0227,2.0225,2.02265,440100008.0
2007-08-10 04:51:00,2.02265,2.0227,2.0223,2.0226,1005600000.0
2007-08-10 04:52:00,2.0226,2.0226,2.0224,2.0226,406100000.0
2007-08-10 04:53:00,2.0226,2.0226,2.0226,2.0226,86300000.0
2007-08-10 04:54:00,2.0226,2.0226,2.0224,2.0225,500600000.0
2007-08-10 04:55:00,2.0224,2.0224,2.0224,2.0224,113400000.0
2007-08-10 04:56:00,2.02218,2.02224,2.02202,2.02222,104900003.0
2007-08-10 04:57:00,2.02215,2.02242,2.02192,2.02192,140700004.0
2007-08-10 04:58:00,2.0224,2.0224,2.0223,2.0223,72300000.0
2007-08-10 04:59:00,2.0224,2.0225,2.0221,2.0222,780700007.0
2007-08-10 05:00:00,2.0222,2.0225,2.0222,2.0225,1182900002.0
2007-08-10 05:01:00,2.0225,2.0225,2.02125,2.02125,1008599996.0
2007-08-10 05:02:00,2.02125,2.0213,2.0204,2.0204,791500007.0
2007-08-10 05:03:00,2.0205,2.0207,2.0204,2.0207,394100001.0
2007-08-10 05:04:00,2.0207,2.0208,2.0207,2.0208,281799995.0
2007-08-10 05:05:00,2.021,2.0217,2.0209,2.0211,1391200004.0
2007-08-10 05:06:00,2.0211,2.0211,2.0209,2.02095,243100001.0
2007-08-10 05:07:00,2.021,2.021,2.0206,2.0207,861699996.0
2007-08-10 05:08:00,2.0207,2.0208,2.0206,2.0208,739500015.0
2007-08-10 05:09:00,2.0208,2.0212,2.0206,2.0212,1241300004.0
2007-08-10 05:10:00,2.0212,2.0212,2.0209,2.021,554600010.0
2007-08-10 05:11:00,2.0209,2.0217,2.0209,2.0217,1557299995.0
2007-08-10 05:12:00,2.0217,2.0218,2.021,2.021,1215799993.0
2007-08-10 05:13:00,2.0209,2.0217,2.02085,2.0216,932000004.0
2007-08-10 05:14:00,2.0216,2.0217,2.0215,2.0216,856799996.0
2007-08-10 05:15:00,2.0216,2.0217,2.0216,2.0217,389500001.0
2007-08-10 05:16:00,2.0217,2.0217,2.0216,2.0216,458399999.0
2007-08-10 05:17:00,2.0216,2.0216,2.0212,2.0212,622999996.0
2007-08-10 05:18:00,2.0212,2.0214,2.0211,2.0214,671100008.0
2007-08-10 05:19:00,2.0214,2.0214,2.0213,2.0214,68400000.0
2007-08-10 05:20:00,2.0214,2.0214,2.0213,2.0214,56000000.0
2007-08-10 05:21:00,2.0214,2.0214,2.0213,2.0213,181000001.0
2007-08-10 05:22:00,2.0214,2.0214,2.0214,2.0214,69400000.0
2007-08-10 05:23:00,2.0215,2.0215,2.0214,2.0215,17400000.0
2007-08-10 05:24:00,2.0214,2.0216,2.0214,2.0216,134000000.0
2007-08-10 05:25:00,2.0216,2.0216,2.0214,2.0216,37500000.0
2007-08-10 05:26:00,2.0216,2.0216,2.0216,2.0216,900000.0
2007-08-10 05:27:00,2.0216,2.0216,2.0216,2.0216,169899999.0
2007-08-10 05:28:00,2.0216,2.0216,2.021,2.0212,499999999.0
2007-08-10 05:29:00,2.0211,2.0213,2.0211,2.0212,10900000.0
2007-08-10 05:30:00,2.0211,2.0212,2.0211,2.0211,600000.0
2007-08-10 05:31:00,2.0212,2.0212,2.0212,2.0212,10400000.0
2007-08-10 05:32:00,2.0212,2.0212,2.0212,2.0212,29400000.0
2007-08-10 05:33:00,2.0212,2.0212,2.0211,2.0211,72999999.0
2007-08-10 05:34:00,2.0212,2.0212,2.0212,2.0212,20800000.0
2007-08-10 05:35:00,2.0212,2.0212,2.0212,2.0212,97800000.0
2007-08-10 05:36:00,2.0212,2.0212,2.0212,2.0212,33400000.0
2007-08-10 05:37:00,2.0212,2.0212,2.021,2.021,254800000.0
2007-08-10 05:38:00,2.021,2.021,2.0203,2.0206,1366200016.0
2007-08-10 05:39:00,2.0206,2.0206,2.0206,2.0206,55600000.0
2007-08-10 05:40:00,2.0206,2.0207,2.0206,2.0207,83300000.0
2007-08-10 05:41:00,2.0207,2.0207,2.0205,2.0205,385799994.0
2007-08-10 05:42:00,2.0204,2.0212,2.0204,2.0211,1446500006.0
2007-08-10 05:43:00,2.0211,2.0213,2.021,2.0212,365599995.0
2007-08-10 05:44:00,2.0212,2.0212,2.021,2.0212,435300002.0
2007-08-10 05:45:00,2.0211,2.0212,2.0211,2.0212,96100000.0
2007-08-10 05:46:00,2.0212,2.0212,2.0212,2.0212,246900000.0
2007-08-10 05:47:00,2.0212,2.0213,2.0207,2.0207,634800002.0
2007-08-10 05:48:00,2.0207,2.0207,2.0204,2.0205,398799998.0
2007-08-10 05:49:00,2.0205,2.0207,2.0205,2.0207,183900000.0
2007-08-10 05:50:00,2.0207,2.0207,2.0207,2.0207,4000000.0
2007-08-10 05:51:00,2.0207,2.0209,2.0207,2.0207,183800000.0
2007-08-10 05:52:00,2.0207,2.0207,2.0206,2.0206,18000000.0
2007-08-10 05:53:00,2.0206,2.0208,2.0206,2.0208,238000000.0
2007-08-10 05:54:00,2.0208,2.021,2.0207,2.021,307999995.0
2007-08-10 05:55:00,2.021,2.021,2.0208,2.0209,71899999.0
2007-08-10 05:56:00,2.0209,2.0209,2.0205,2.0207,692800004.0
2007-08-10 05:57:00,2.0207,2.0207,2.0207,2.0207,12100000.0
2007-08-10 05:58:00,2.0207,2.021,2.0207,2.0209,36300000.0
2007-08-10 05:59:00,2.0208,2.0209,2.0208,2.0209,4600000.0
2007-08-10 06:00:00,2.0208,2.0209,2.0208,2.0208,6600000.0
2007-08-10 06:01:00,2.02063,2.02063,2.02029,2.02055,1402700017.0
2007-08-10 06:02:00,2.0202,2.02058,2.0202,2.02045,2001200005.0
2007-08-10 06:03:00,2.02057,2.02058,2.02017,2.02017,1293299999.0
2007-08-10 06:04:00,2.0208,2.0208,2.0207,2.0207,81799999.0
2007-08-10 06:05:00,2.0208,2.0208,2.0207,2.0207,91599999.0
2007-08-10 06:06:00,2.0208,2.0209,2.0208,2.0208,89700000.0
2007-08-10 06:07:00,2.0208,2.0209,2.0207,2.0207,103700000.0
2007-08-10 06:08:00,2.0207,2.0207,2.0207,2.0207,69500000.0
2007-08-10 06:09:00,2.0207,2.0217,2.0207,2.0215,943899993.0
2007-08-10 06:10:00,2.0215,2.0216,2.0215,2.0215,285999997.0
2007-08-10 06:11:00,2.0215,2.0221,2.0215,2.0218,676099997.0
2007-08-10 06:12:00,2.0219,2.022,2.0219,2.022,47300000.0
2007-08-10 06:13:00,2.022,2.022,2.0217,2.0217,502699997.0
2007-08-10 06:14:00,2.0217,2.0219,2.0217,2.0217,385300000.0
2007-08-10 06:15:00,2.0218,2.0218,2.0216,2.0217,905799997.0
2007-08-10 06:16:00,2.02145,2.0216,2.02133,2.02158,727300005.0
2007-08-10 06:17:00,2.0217,2.0219,2.02165,2.02165,532000001.0
2007-08-10 06:18:00,2.02165,2.022,2.0215,2.0215,611099996.0
2007-08-10 06:19:00,2.0217,2.0217,2.0215,2.0217,552399998.0
2007-08-10 06:20:00,2.0216,2.0218,2.0216,2.0216,278800004.0
2007-08-10 06:21:00,2.0216,2.0217,2.0214,2.0215,974299990.0
2007-08-10 06:22:00,2.0215,2.0215,2.0213,2.0214,171299997.0
2007-08-10 06:23:00,2.0213,2.0213,2.0211,2.0212,104099999.0
2007-08-10 06:24:00,2.0212,2.0212,2.0211,2.02115,368399997.0
2007-08-10 06:25:00,2.02115,2.0213,2.0209,2.021,549600005.0
2007-08-10 06:26:00,2.021,2.021,2.021,2.021,136800000.0
2007-08-10 06:27:00,2.021,2.0211,2.02095,2.0211,123900000.0
2007-08-10 06:28:00,2.0212,2.0215,2.0212,2.0212,157300001.0
2007-08-10 06:29:00,2.0213,2.0213,2.0212,2.0212,112299997.0
2007-08-10 06:30:00,2.0212,2.0213,2.0212,2.0212,61200000.0
2007-08-10 06:31:00,2.0212,2.0212,2.021,2.021,114600000.0
2007-08-10 06:32:00,2.0211,2.0211,2.0206,2.0206,304200000.0
2007-08-10 06:33:00,2.0206,2.021,2.0205,2.0208,219999999.0
2007-08-10 06:34:00,2.021,2.0215,2.02085,2.0214,786099999.0
2007-08-10 06:35:00,2.0215,2.0215,2.0213,2.0214,109400000.0
2007-08-10 06:36:00,2.0213,2.0214,2.0213,2.0214,263800000.0
2007-08-10 06:37:00,2.0213,2.0217,2.021,2.0211,255999997.0
2007-08-10 06:38:00,2.0212,2.0212,2.0211,2.0211,438200000.0
2007-08-10 06:39:00,2.0211,2.0215,2.0209,2.0212,949700007.0
2007-08-10 06:40:00,2.0213,2.0217,2.0212,2.0213,122200000.0
2007-08-10 06:41:00,2.0212,2.0214,2.0212,2.0214,2400000.0
2007-08-10 06:42:00,2.0213,2.0213,2.0211,2.0211,299100000.0
2007-08-10 06:43:00,2.0212,2.0213,2.02105,2.0211,248900001.0
2007-08-10 06:44:00,2.0211,2.0211,2.021,2.021,283700002.0
2007-08-10 06:45:00,2.0211,2.0211,2.021,2.021,25900000.0
2007-08-10 06:46:00,2.0211,2.0211,2.021,2.021,101800000.0
2007-08-10 06:47:00,2.0211,2.0212,2.0209,2.0212,291300006.0
2007-08-10 06:48:00,2.0211,2.0212,2.021,2.021,227299996.0
2007-08-10 06:49:00,2.0211,2.0211,2.021,2.0211,123099995.0
2007-08-10 06:50:00,2.0212,2.0213,2.021,2.0212,64600001.0
2007-08-10 06:51:00,2.0213,2.0214,2.021,2.021,177999994.0
2007-08-10 06:52:00,2.0212,2.0212,2.0211,2.0212,289499999.0
2007-08-10 06:53:00,2.0212,2.0212,2.0208,2.021,408600000.0
2007-08-10 06:54:00,2.021,2.0211,2.0209,2.0211,332200002.0
2007-08-10 06:55:00,2.0211,2.0211,2.02105,2.02105,183399997.0
2007-08-10 06:56:00,2.0211,2.0211,2.0209,2.0209,424300006.0
2007-08-10 06:57:00,2.0209,2.0211,2.0208,2.0211,89700000.0
2007-08-10 06:58:00,2.021,2.021,2.021,2.021,152300000.0
2007-08-10 06:59:00,2.021,2.021,2.021,2.021,32600000.0
2007-08-10 07:00:00,2.021,2.0211,2.0205,2.0206,1029300001.0
2007-08-10 07:01:00,2.0206,2.0207,2.0206,2.0207,84500000.0
2007-08-10 07:02:00,2.0208,2.0209,2.0208,2.0208,1600000.0
2007-08-10 07:03:00,2.0207,2.0209,2.0205,2.0209,302699998.0
2007-08-10 07:04:00,2.021,2.0211,2.0209,2.021,5400000.0
2007-08-10 07:05:00,2.0209,2.021,2.0209,2.021,65700000.0
2007-08-10 07:06:00,2.021,2.0212,2.021,2.021,258899999.0
2007-08-10 07:07:00,2.021,2.0211,2.021,2.021,291000000.0
2007-08-10 07:08:00,2.021,2.0211,2.0209,2.021,140000001.0
2007-08-10 07:09:00,2.0211,2.0211,2.0207,2.0207,334900000.0
2007-08-10 07:10:00,2.0207,2.021,2.0207,2.0209,105100000.0
2007-08-10 07:11:00,2.021,2.0215,2.0209,2.0214,783999996.0
2007-08-10 07:12:00,2.0214,2.0215,2.0213,2.0213,527200008.0
2007-08-10 07:13:00,2.0214,2.0223,2.0213,2.0223,747900001.0
2007-08-10 07:14:00,2.0223,2.0223,2.0217,2.0219,620900008.0
2007-08-10 07:15:00,2.0219,2.0219,2.0216,2.0216,290200002.0
2007-08-10 07:16:00,2.0216,2.0217,2.0215,2.0215,98400001.0
2007-08-10 07:18:00,2.0216,2.0216,2.0213,2.0213,65500000.0
2007-08-10 07:19:00,2.0213,2.0213,2.021,2.0213,413199999.0
2007-08-10 07:20:00,2.0213,2.0213,2.021,2.021,150799998.0
2007-08-10 07:21:00,2.021,2.021,2.021,2.021,30000000.0
2007-08-10 07:22:00,2.021,2.0213,2.021,2.0212,260400000.0
2007-08-10 07:23:00,2.0213,2.0213,2.0206,2.0207,203600001.0
2007-08-10 07:24:00,2.0207,2.0209,2.0206,2.0208,231300002.0
2007-08-10 07:25:00,2.0209,2.0209,2.0208,2.0208,39500000.0
2007-08-10 07:26:00,2.0209,2.0209,2.0205,2.0209,615400002.0
2007-08-10 07:27:00,2.021,2.021,2.0209,2.0209,297700003.0
2007-08-10 07:28:00,2.0209,2.021,2.0209,2.021,72600004.0
2007-08-10 07:29:00,2.021,2.0212,2.02095,2.0211,140099996.0
2007-08-10 07:30:00,2.0211,2.0211,2.021,2.0211,125199999.0
2007-08-10 07:31:00,2.0212,2.0212,2.0206,2.02075,738899998.0
2007-08-10 07:32:00,2.0208,2.0208,2.0204,2.0207,1021700005.0
2007-08-10 07:33:00,2.02065,2.0207,2.0203,2.0203,865799996.0
2007-08-10 07:34:00,2.0203,2.0205,2.02,2.0201,1431999992.0
2007-08-10 07:35:00,2.0201,2.0201,2.0196,2.0196,454899999.0
2007-08-10 07:36:00,2.0196,2.0197,2.019,2.0194,1619200004.0
2007-08-10 07:37:00,2.0193,2.0193,2.0191,2.0193,405900003.0
2007-08-10 07:38:00,2.0193,2.0195,2.0191,2.0192,798399999.0
2007-08-10 07:39:00,2.0192,2.0194,2.0191,2.0194,525000002.0
2007-08-10 07:40:00,2.0194,2.0195,2.0193,2.0195,824700014.0
2007-08-10 07:41:00,2.0196,2.0201,2.0196,2.0201,886799993.0
2007-08-10 07:42:00,2.0201,2.0204,2.02,2.02,694999999.0
2007-08-10 07:43:00,2.02,2.02,2.0194,2.0196,1698500004.0
2007-08-10 07:44:00,2.0196,2.0198,2.0191,2.0193,973999998.0
2007-08-10 07:45:00,2.0193,2.0194,2.0189,2.0192,980500006.0
2007-08-10 07:46:00,2.0192,2.0192,2.0189,2.0191,837000008.0
2007-08-10 07:47:00,2.019,2.0192,2.0189,2.019,1343600002.0
2007-08-10 07:48:00,2.019,2.0192,2.0189,2.0191,589900005.0
2007-08-10 07:49:00,2.0191,2.0193,2.019,2.0191,391900001.0
2007-08-10 07:50:00,2.019,2.0192,2.019,2.0191,852600013.0
2007-08-10 07:51:00,2.0191,2.0191,2.019,2.0191,393500004.0
2007-08-10 07:52:00,2.0192,2.0194,2.0192,2.0193,28700000.0
2007-08-10 07:53:00,2.0193,2.0194,2.019,2.0191,220100000.0
2007-08-10 07:54:00,2.0191,2.0191,2.0173,2.0178,1133300005.0
2007-08-10 07:55:00,2.0178,2.0183,2.0177,2.0183,1971900011.0
2007-08-10 07:56:00,2.0183,2.0185,2.0181,2.0184,249899999.0
2007-08-10 07:57:00,2.0185,2.0187,2.0183,2.0185,1461500000.0
2007-08-10 07:58:00,2.0185,2.0195,2.0185,2.0192,1260100005.0
2007-08-10 07:59:00,2.0193,2.0199,2.0192,2.0197,1912500001.0
2007-08-10 08:00:00,2.0197,2.02,2.0194,2.0196,1346699998.0
2007-08-10 08:01:00,2.0197,2.0198,2.0194,2.0195,792199999.0
2007-08-10 08:02:00,2.0195,2.0195,2.0187,2.0189,1195699998.0
2007-08-10 08:03:00,2.0189,2.01895,2.0182,2.0184,1635599988.0
2007-08-10 08:04:00,2.0184,2.0188,2.0183,2.0186,717000011.0
2007-08-10 08:05:00,2.0186,2.0187,2.0184,2.0185,522400003.0
2007-08-10 08:06:00,2.0185,2.0186,2.0184,2.0184,418399998.0
2007-08-10 08:07:00,2.0185,2.0186,2.0184,2.0185,581499999.0
2007-08-10 08:08:00,2.0185,2.0186,2.0184,2.0185,422200003.0
2007-08-10 08:09:00,2.0185,2.0185,2.0178,2.0178,719299998.0
2007-08-10 08:10:00,2.0178,2.0178,2.0175,2.0177,890400000.0
2007-08-10 08:11:00,2.0176,2.0176,2.0164,2.0165,1603999995.0
2007-08-10 08:12:00,2.0165,2.0172,2.0165,2.0172,1603999995.0
2007-08-10 08:13:00,2.0172,2.0174,2.0172,2.0174,295499998.0
2007-08-10 08:14:00,2.0173,2.0174,2.0169,2.0173,1655000005.0
2007-08-10 08:15:00,2.0173,2.0177,2.0171,2.0175,1436067509.0
2007-08-10 08:16:00,2.0175,2.0177,2.0175,2.0175,1624700015.0
2007-08-10 08:17:00,2.0175,2.0175,2.0174,2.0174,147400001.0
2007-08-10 08:18:00,2.0175,2.0177,2.01735,2.01735,1415199998.0
2007-08-10 08:19:00,2.0174,2.0178,2.0174,2.0175,1341400010.0
2007-08-10 08:20:00,2.0175,2.0187,2.0175,2.0186,1484499994.0
2007-08-10 08:21:00,2.0186,2.0187,2.0179,2.0184,1675399993.0
2007-08-10 08:22:00,2.0182,2.0183,2.0177,2.0178,1766099998.0
2007-08-10 08:23:00,2.0178,2.0182,2.0178,2.0182,406999997.0
2007-08-10 08:24:00,2.0182,2.0186,2.0181,2.0183,662799998.0
2007-08-10 08:25:00,2.0182,2.0182,2.0179,2.018,1154399996.0
2007-08-10 08:26:00,2.0181,2.0183,2.0179,2.0183,1167800002.0
2007-08-10 08:27:00,2.0184,2.0187,2.0182,2.0185,1899300011.0
2007-08-10 08:28:00,2.0186,2.0188,2.0183,2.0186,1264000009.0
2007-08-10 08:29:00,2.01865,2.0194,2.01865,2.0192,1264000009.0
2007-08-10 08:30:00,2.0192,2.0198,2.0192,2.0192,1883600007.0
2007-08-10 08:31:00,2.0193,2.0193,2.0186,2.0186,1509699993.0
2007-08-10 08:32:00,2.0186,2.0186,2.018,2.018,829800000.0
2007-08-10 08:33:00,2.018,2.0184,2.0176,2.0183,1575600009.0
2007-08-10 08:34:00,2.0183,2.0183,2.01795,2.0181,961600006.0
2007-08-10 08:35:00,2.0181,2.0182,2.0179,2.0182,748900001.0
2007-08-10 08:36:00,2.0182,2.0182,2.0179,2.0182,1426399995.0
2007-08-10 08:37:00,2.0182,2.0182,2.018,2.0182,1847300013.0
2007-08-10 08:38:00,2.0182,2.0189,2.0182,2.0185,1320100003.0
2007-08-10 08:39:00,2.0185,2.0186,2.018,2.0181,1014299994.0
2007-08-10 08:40:00,2.0181,2.0184,2.0181,2.0182,1029300001.0
2007-08-10 08:41:00,2.0182,2.0185,2.0174,2.0184,1921299996.0
2007-08-10 08:42:00,2.0187,2.0194,2.0187,2.0193,2018099996.0
2007-08-10 08:43:00,2.0191,2.0194,2.0191,2.0193,2018099996.0
2007-08-10 08:44:00,2.0193,2.0197,2.01925,2.0197,2018099996.0
2007-08-10 08:45:00,2.0196,2.0201,2.0195,2.0199,1360200001.0
2007-08-10 08:46:00,2.02,2.0214,2.0198,2.0208,1360200001.0
2007-08-10 08:47:00,2.021,2.021,2.0196,2.02,1360200001.0
2007-08-10 08:48:00,2.0198,2.0199,2.019,2.0197,1360200001.0
2007-08-10 08:49:00,2.0197,2.02,2.0196,2.0199,1414799999.0
2007-08-10 08:50:00,2.0197,2.0198,2.0195,2.0195,2109800010.0
2007-08-10 08:51:00,2.0193,2.0194,2.0189,2.0192,2109800010.0
2007-08-10 08:52:00,2.0192,2.0192,2.019,2.0192,1544600001.0
2007-08-10 08:53:00,2.0192,2.0193,2.0188,2.0191,1544600001.0
2007-08-10 08:54:00,2.019,2.0197,2.0189,2.0197,825599999.0
2007-08-10 08:55:00,2.0196,2.0198,2.0193,2.0196,825599999.0
2007-08-10 08:56:00,2.0195,2.0197,2.0194,2.0195,825599999.0
2007-08-10 08:57:00,2.0196,2.0198,2.0195,2.0196,825599999.0
2007-08-10 08:58:00,2.0197,2.0205,2.0195,2.0202,2097399997.0
2007-08-10 08:59:00,2.0199,2.0201,2.0196,2.0196,2097399997.0
2007-08-10 09:00:00,2.0196,2.0196,2.0191,2.0193,1618999996.0
2007-08-10 09:01:00,2.0194,2.0194,2.0187,2.0189,1618999996.0
2007-08-10 09:02:00,2.019,2.0195,2.0189,2.0194,1618999996.0
2007-08-10 09:03:00,2.0194,2.0198,2.0193,2.0198,1768000003.0
2007-08-10 09:04:00,2.0196,2.0208,2.0196,2.0208,1548299995.0
2007-08-10 09:05:00,2.0209,2.0222,2.0208,2.0222,1548299995.0
2007-08-10 09:06:00,2.0223,2.0233,2.022,2.0223,1548299995.0
2007-08-10 09:07:00,2.0222,2.0224,2.0221,2.0222,1548299995.0
2007-08-10 09:08:00,2.0221,2.0225,2.0221,2.0222,1548299995.0
2007-08-10 09:09:00,2.0223,2.0223,2.0219,2.0223,1548299995.0
2007-08-10 09:10:00,2.0224,2.023,2.0216,2.0216,1548299995.0
2007-08-10 09:11:00,2.0212,2.0219,2.021,2.0219,1548299995.0
2007-08-10 09:12:00,2.0218,2.0221,2.0218,2.0221,1548299995.0
2007-08-10 09:13:00,2.0221,2.0222,2.0219,2.0219,843899999.0
2007-08-10 09:14:00,2.0218,2.0223,2.0216,2.0222,781000003.0
2007-08-10 09:15:00,2.0222,2.0223,2.0218,2.0219,781000003.0
2007-08-10 09:16:00,2.0219,2.0219,2.0215,2.0217,599999995.0
2007-08-10 09:17:00,2.0217,2.0217,2.0211,2.0212,1496099995.0
2007-08-10 09:18:00,2.0209,2.0209,2.0203,2.0203,833999998.0
2007-08-10 09:19:00,2.0202,2.0213,2.0201,2.0209,833999998.0
2007-08-10 09:20:00,2.0209,2.0209,2.0204,2.0204,833999998.0
2007-08-10 09:21:00,2.0204,2.02055,2.0204,2.0205,803400001.0
2007-08-10 09:22:00,2.02055,2.0211,2.0205,2.0205,1646599993.0
2007-08-10 09:23:00,2.0206,2.0211,2.0205,2.0207,924399996.0
2007-08-10 09:24:00,2.0208,2.0212,2.0207,2.0211,924399996.0
2007-08-10 09:25:00,2.0211,2.02125,2.0208,2.0209,285900001.0
2007-08-10 09:26:00,2.0209,2.0209,2.02,2.0202,1010000001.0
2007-08-10 09:27:00,2.0202,2.0207,2.0202,2.0206,766299995.0
2007-08-10 09:28:00,2.0206,2.02105,2.0202,2.0207,1736400003.0
2007-08-10 09:29:00,2.0208,2.0211,2.0207,2.0211,1478700002.0
2007-08-10 09:30:00,2.0209,2.021,2.0206,2.0208,1901500006.0
2007-08-10 09:31:00,2.0208,2.0209,2.02045,2.0205,1901500006.0
2007-08-10 09:32:00,2.0205,2.02075,2.0204,2.0206,1404299999.0
2007-08-10 09:33:00,2.0206,2.0209,2.0205,2.0209,1016399990.0
2007-08-10 09:34:00,2.0209,2.021,2.0206,2.0207,1594600002.0
2007-08-10 09:35:00,2.0207,2.0209,2.0207,2.02085,918499996.0
2007-08-10 09:36:00,2.02085,2.02105,2.02035,2.0204,1393800003.0
2007-08-10 09:37:00,2.0204,2.0206,2.02,2.02,1397110009.0
2007-08-10 09:38:00,2.02,2.0201,2.0194,2.0199,1521500001.0
2007-08-10 09:39:00,2.0198,2.0199,2.0191,2.0196,1521500001.0
2007-08-10 09:40:00,2.0195,2.0198,2.0194,2.0196,1521500001.0
2007-08-10 09:41:00,2.0198,2.0199,2.0196,2.01975,1521500001.0
2007-08-10 09:42:00,2.01975,2.0199,2.0195,2.0197,1701900017.0
2007-08-10 09:43:00,2.0197,2.0206,2.0195,2.0206,2052699998.0
2007-08-10 09:44:00,2.0207,2.0207,2.0204,2.0206,2052699998.0
2007-08-10 09:45:00,2.0208,2.0211,2.0205,2.0206,2052699998.0
2007-08-10 09:46:00,2.0204,2.0205,2.0202,2.0203,1890099997.0
2007-08-10 09:47:00,2.0203,2.0204,2.0201,2.0202,1890099997.0
2007-08-10 09:48:00,2.0202,2.0208,2.0202,2.0208,1898699997.0
2007-08-10 09:49:00,2.0208,2.0212,2.0207,2.02095,1158299995.0
2007-08-10 09:50:00,2.02095,2.021,2.0209,2.021,1124400003.0
2007-08-10 09:51:00,2.021,2.0213,2.0209,2.02105,1418000017.0
2007-08-10 09:52:00,2.021,2.0211,2.0206,2.02095,2094997639.0
2007-08-10 09:53:00,2.021,2.02135,2.02055,2.0213,1550399994.0
2007-08-10 09:54:00,2.0213,2.0218,2.0213,2.0217,1389100000.0
2007-08-10 09:55:00,2.0217,2.0217,2.0212,2.0214,1284100000.0
2007-08-10 09:56:00,2.0214,2.0215,2.0212,2.0213,1308699999.0
2007-08-10 09:57:00,2.0213,2.0214,2.0209,2.0209,2106100002.0
2007-08-10 09:58:00,2.0211,2.0212,2.0209,2.021,1555399996.0
2007-08-10 09:59:00,2.0211,2.0212,2.0209,2.0209,1555399996.0
2007-08-10 10:00:00,2.021,2.021,2.0202,2.0202,1555399996.0
2007-08-10 10:01:00,2.0202,2.0207,2.0202,2.0204,1515700005.0
2007-08-10 10:02:00,2.0205,2.0205,2.02015,2.02015,1515700005.0
2007-08-10 10:03:00,2.0201,2.0202,2.0194,2.0194,1652400011.0
2007-08-10 10:04:00,2.0194,2.0202,2.0194,2.0199,968800008.0
2007-08-10 10:05:00,2.02,2.021,2.02,2.0203,968800008.0
2007-08-10 10:06:00,2.0203,2.0204,2.0201,2.0203,968800008.0
2007-08-10 10:07:00,2.0203,2.0209,2.0203,2.0209,2124400010.0
2007-08-10 10:08:00,2.021,2.0215,2.0209,2.0213,2124400010.0
2007-08-10 10:09:00,2.0213,2.0213,2.0207,2.0209,2124400010.0
2007-08-10 10:10:00,2.0209,2.0214,2.02075,2.0214,1102899984.0
2007-08-10 10:11:00,2.0214,2.0215,2.0212,2.0215,1244400008.0
2007-08-10 10:12:00,2.0215,2.0215,2.0211,2.02125,1324100021.0
2007-08-10 10:13:00,2.02125,2.0213,2.0211,2.0212,1474200026.0
2007-08-10 10:14:00,2.0212,2.0219,2.0212,2.0218,1435600003.0
2007-08-10 10:15:00,2.0217,2.0217,2.0206,2.0207,1435600003.0
2007-08-10 10:16:00,2.0207,2.021,2.0206,2.0206,1435600003.0
2007-08-10 10:17:00,2.0206,2.0208,2.0204,2.0208,1608399994.0
2007-08-10 10:18:00,2.0208,2.021,2.0206,2.0206,2095399997.0
2007-08-10 10:19:00,2.0206,2.0215,2.0205,2.0214,1022499992.0
2007-08-10 10:20:00,2.0214,2.0215,2.021,2.02105,1022499992.0
2007-08-10 10:21:00,2.02105,2.0211,2.0208,2.0209,1009699994.0
2007-08-10 10:22:00,2.0209,2.02125,2.02085,2.0209,1991599984.0
2007-08-10 10:23:00,2.0208,2.0212,2.0206,2.0207,728099998.0
2007-08-10 10:24:00,2.0206,2.021,2.0201,2.0203,728099998.0
2007-08-10 10:25:00,2.02045,2.0208,2.0204,2.0206,728099998.0
2007-08-10 10:26:00,2.0205,2.021,2.0205,2.02095,2131799993.0
2007-08-10 10:27:00,2.02095,2.0213,2.0209,2.0213,1147400002.0
2007-08-10 10:28:00,2.0213,2.0216,2.0212,2.02125,1101599996.0
2007-08-10 10:29:00,2.0212,2.0215,2.02115,2.0214,1654499988.0
2007-08-10 10:30:00,2.0214,2.0214,2.0209,2.0209,1094300002.0
2007-08-10 10:31:00,2.02095,2.0212,2.0209,2.0209,1306700002.0
2007-08-10 10:32:00,2.021,2.0212,2.02055,2.0206,1167299998.0
2007-08-10 10:33:00,2.0206,2.0207,2.0203,2.0203,1535999995.0
2007-08-10 10:34:00,2.0203,2.0203,2.02,2.02005,1546799986.0
2007-08-10 10:35:00,2.0201,2.0203,2.0201,2.0203,413500000.0
2007-08-10 10:36:00,2.0202,2.0205,2.0202,2.0205,1155900003.0
2007-08-10 10:37:00,2.0204,2.02055,2.0203,2.0204,686299998.0
2007-08-10 10:38:00,2.0204,2.02055,2.0204,2.0205,504499998.0
2007-08-10 10:39:00,2.0205,2.02055,2.02045,2.0205,79300000.0
2007-08-10 10:40:00,2.0205,2.0206,2.0204,2.0204,919699991.0
2007-08-10 10:41:00,2.0204,2.0206,2.0203,2.0206,1297300001.0
2007-08-10 10:42:00,2.0206,2.0218,2.0206,2.0216,2008399984.0
2007-08-10 10:43:00,2.0216,2.0217,2.0213,2.0213,1414799996.0
2007-08-10 10:44:00,2.0213,2.0214,2.0208,2.02095,1525899998.0
2007-08-10 10:45:00,2.021,2.021,2.0208,2.021,1009199996.0
2007-08-10 10:46:00,2.02095,2.021,2.0209,2.0209,880200000.0
2007-08-10 10:47:00,2.0209,2.0211,2.0209,2.021,647600001.0
2007-08-10 10:48:00,2.0209,2.021,2.02075,2.0208,1250099996.0
2007-08-10 10:49:00,2.0208,2.021,2.0208,2.0209,449800002.0
2007-08-10 10:50:00,2.0209,2.021,2.02085,2.0209,1190200002.0
2007-08-10 10:51:00,2.0208,2.02115,2.0208,2.0211,1367800017.0
2007-08-10 10:52:00,2.0211,2.0211,2.0208,2.02095,1148800012.0
2007-08-10 10:53:00,2.02095,2.0214,2.02095,2.021,1601799983.0
2007-08-10 10:54:00,2.021,2.0211,2.0209,2.0211,665399992.0
2007-08-10 10:55:00,2.0211,2.0211,2.021,2.0211,896499990.0
2007-08-10 10:56:00,2.0211,2.0212,2.0209,2.0209,467799993.0
2007-08-10 10:57:00,2.021,2.021,2.0206,2.0207,1017899999.0
2007-08-10 10:58:00,2.0207,2.0211,2.0207,2.0211,778000007.0
2007-08-10 10:59:00,2.02105,2.0216,2.021,2.0212,1572099999.0
2007-08-10 11:00:00,2.02115,2.0215,2.02115,2.02135,1419000002.0
2007-08-10 11:01:00,2.0215,2.0219,2.0213,2.0219,1881599989.0
2007-08-10 11:02:00,2.0217,2.0219,2.0215,2.0215,1881599989.0
2007-08-10 11:03:00,2.0215,2.022,2.0214,2.0217,1881599989.0
2007-08-10 11:04:00,2.0217,2.0217,2.0215,2.0216,1255399994.0
2007-08-10 11:05:00,2.0216,2.0216,2.0215,2.0216,616999997.0
2007-08-10 11:06:00,2.0216,2.0219,2.0216,2.0218,1888400003.0
2007-08-10 11:07:00,2.0218,2.0219,2.02175,2.0219,521600003.0
2007-08-10 11:08:00,2.022,2.0229,2.0218,2.0228,1006399999.0
2007-08-10 11:09:00,2.0227,2.0232,2.0227,2.0229,1006399999.0
2007-08-10 11:10:00,2.0228,2.0236,2.0227,2.0236,1006399999.0
2007-08-10 11:11:00,2.0239,2.0242,2.0231,2.0236,1006399999.0
2007-08-10 11:12:00,2.0238,2.024,2.0232,2.0233,1006399999.0
2007-08-10 11:13:00,2.0233,2.0233,2.0226,2.0226,1006399999.0
2007-08-10 11:14:00,2.0226,2.0226,2.0218,2.0219,921800000.0
2007-08-10 11:15:00,2.022,2.0221,2.0215,2.0216,2102600000.0
2007-08-10 11:16:00,2.0216,2.0222,2.0216,2.02215,2102600000.0
2007-08-10 11:17:00,2.02215,2.0227,2.022,2.0224,1472300012.0
2007-08-10 11:18:00,2.0225,2.0225,2.0218,2.02195,1494899985.0
2007-08-10 11:19:00,2.0221,2.0222,2.0219,2.022,793100005.0
2007-08-10 11:20:00,2.02205,2.0222,2.0219,2.02215,793100005.0
2007-08-10 11:21:00,2.02215,2.0222,2.0219,2.0221,1096500000.0
2007-08-10 11:22:00,2.0221,2.0225,2.0221,2.02235,1971700012.0
2007-08-10 11:23:00,2.02235,2.0226,2.0223,2.0225,1299999999.0
2007-08-10 11:24:00,2.0225,2.0225,2.0219,2.0219,1118700002.0
2007-08-10 11:25:00,2.0219,2.0219,2.02165,2.0219,1643300006.0
2007-08-10 11:26:00,2.0219,2.0224,2.02185,2.0223,1037900001.0
2007-08-10 11:27:00,2.0223,2.0225,2.0221,2.0222,1464600008.0
2007-08-10 11:28:00,2.0222,2.0223,2.0221,2.0222,960100003.0
2007-08-10 11:29:00,2.0222,2.0222,2.0221,2.0221,409700013.0
2007-08-10 11:30:00,2.0221,2.0221,2.0218,2.0218,942399994.0
2007-08-10 11:31:00,2.0218,2.022,2.0218,2.0219,907700007.0
2007-08-10 11:32:00,2.022,2.0221,2.02195,2.022,814800004.0
2007-08-10 11:33:00,2.022,2.02215,2.022,2.0221,792600001.0
2007-08-10 11:34:00,2.0221,2.0222,2.022,2.022,680009434.0
2007-08-10 11:35:00,2.0221,2.02225,2.0217,2.02175,1122900006.0
2007-08-10 11:36:00,2.02175,2.0218,2.02155,2.02155,1571600008.0
2007-08-10 11:37:00,2.02155,2.0218,2.0215,2.0218,1361100007.0
2007-08-10 11:38:00,2.0218,2.0222,2.0218,2.0221,1955200016.0
2007-08-10 11:39:00,2.0221,2.0223,2.02195,2.022,659999998.0
2007-08-10 11:40:00,2.022,2.0223,2.022,2.0222,942299996.0
2007-08-10 11:41:00,2.02225,2.02235,2.0222,2.02235,262999999.0
2007-08-10 11:42:00,2.02235,2.02255,2.0222,2.0225,1388999996.0
2007-08-10 11:43:00,2.02255,2.0226,2.0223,2.0224,961900005.0
2007-08-10 11:44:00,2.0225,2.02265,2.0224,2.0226,314800001.0
2007-08-10 11:45:00,2.0226,2.0227,2.0225,2.0225,940200006.0
2007-08-10 11:46:00,2.0225,2.02285,2.0224,2.0227,1271500007.0
2007-08-10 11:47:00,2.0228,2.023,2.02245,2.0226,1542800015.0
2007-08-10 11:48:00,2.0226,2.0226,2.02245,2.0226,846200002.0
2007-08-10 11:49:00,2.0226,2.0226,2.0221,2.0224,811699995.0
2007-08-10 11:50:00,2.0224,2.0225,2.0216,2.0219,1770800010.0
2007-08-10 11:51:00,2.0218,2.0221,2.0217,2.022,1770800010.0
2007-08-10 11:52:00,2.022,2.0224,2.022,2.0223,1845999983.0
2007-08-10 11:53:00,2.0223,2.02255,2.0223,2.0223,1845999983.0
2007-08-10 11:54:00,2.0224,2.0225,2.0222,2.0222,1923000000.0
2007-08-10 11:55:00,2.0221,2.0222,2.022,2.02205,1923000000.0
2007-08-10 11:56:00,2.022,2.0221,2.0219,2.0221,931799994.0
2007-08-10 11:57:00,2.022,2.02215,2.0219,2.0221,931799994.0
2007-08-10 11:58:00,2.0221,2.0222,2.022,2.0222,870799991.0
2007-08-10 11:59:00,2.0222,2.0226,2.0222,2.0225,914599998.0
2007-08-10 12:00:00,2.0225,2.0225,2.022,2.022,1352999989.0
2007-08-10 12:01:00,2.022,2.0222,2.022,2.0222,530100005.0
2007-08-10 12:02:00,2.0222,2.0222,2.0215,2.0215,1120499996.0
2007-08-10 12:03:00,2.0217,2.0217,2.021,2.0212,987600004.0
2007-08-10 12:04:00,2.0213,2.0216,2.0211,2.0211,987600004.0
2007-08-10 12:05:00,2.0212,2.0217,2.021,2.0217,987600004.0
2007-08-10 12:06:00,2.0216,2.0216,2.0212,2.0212,987600004.0
2007-08-10 12:07:00,2.0212,2.02165,2.0212,2.02165,1758100014.0
2007-08-10 12:08:00,2.02165,2.0218,2.02145,2.0215,1991100007.0
2007-08-10 12:09:00,2.0215,2.0217,2.0215,2.0217,572700006.0
2007-08-10 12:10:00,2.02175,2.02175,2.0212,2.0212,1626200007.0
2007-08-10 12:11:00,2.0212,2.0213,2.0211,2.0211,911700005.0
2007-08-10 12:12:00,2.0211,2.0212,2.0211,2.0211,923100003.0
2007-08-10 12:13:00,2.0211,2.0213,2.0211,2.0213,443400000.0
2007-08-10 12:14:00,2.0213,2.0214,2.0213,2.0213,309399999.0
2007-08-10 12:15:00,2.0213,2.0216,2.0212,2.0214,545700000.0
2007-08-10 12:16:00,2.0214,2.0214,2.0212,2.02125,878099999.0
2007-08-10 12:17:00,2.02125,2.02125,2.021,2.0211,555600001.0
2007-08-10 12:18:00,2.021,2.0211,2.0208,2.0208,1614400000.0
2007-08-10 12:19:00,2.02075,2.0208,2.0204,2.02065,1614400000.0
2007-08-10 12:20:00,2.0207,2.02075,2.0205,2.0206,1265599996.0
2007-08-10 12:21:00,2.0206,2.02065,2.01935,2.01935,1708899997.0
2007-08-10 12:22:00,2.0195,2.02,2.0192,2.0194,1876899986.0
2007-08-10 12:23:00,2.0195,2.0197,2.0189,2.0192,1876899986.0
2007-08-10 12:24:00,2.0192,2.0192,2.01855,2.0186,1693599982.0
2007-08-10 12:25:00,2.0187,2.0189,2.0185,2.0187,2141399973.0
2007-08-10 12:26:00,2.0188,2.0189,2.0188,2.0189,2141399973.0
2007-08-10 12:27:00,2.0188,2.019,2.0188,2.0189,2141399973.0
2007-08-10 12:28:00,2.0188,2.019,2.01865,2.0189,2141399973.0
2007-08-10 12:29:00,2.0188,2.019,2.0188,2.019,1256799976.0
2007-08-10 12:30:00,2.0189,2.0191,2.0188,2.019,1532000008.0
2007-08-10 12:31:00,2.019,2.019,2.0186,2.0187,1366899997.0
2007-08-10 12:32:00,2.0188,2.0189,2.0186,2.0188,1548299981.0
2007-08-10 12:33:00,2.0188,2.0188,2.01865,2.01865,1913499971.0
2007-08-10 12:34:00,2.0188,2.0192,2.0187,2.0191,838599997.0
2007-08-10 12:35:00,2.0191,2.0192,2.0191,2.0192,872599984.0
2007-08-10 12:36:00,2.0192,2.0193,2.0192,2.0193,273200002.0
2007-08-10 12:37:00,2.0193,2.0194,2.0191,2.0193,1027899995.0
2007-08-10 12:38:00,2.01925,2.0193,2.01865,2.0188,1010300011.0
2007-08-10 12:39:00,2.01875,2.01895,2.01865,2.0188,1093440004.0
2007-08-10 12:40:00,2.0188,2.019,2.01865,2.019,1244699995.0
2007-08-10 12:41:00,2.019,2.0191,2.0187,2.019,1037200002.0
2007-08-10 12:42:00,2.019,2.0192,2.0188,2.01885,1898210013.0
2007-08-10 12:43:00,2.0189,2.0189,2.0186,2.0186,1031710000.0
2007-08-10 12:44:00,2.0186,2.0187,2.0185,2.01865,1375000022.0
2007-08-10 12:45:00,2.01865,2.019,2.0185,2.019,1257099999.0
2007-08-10 12:46:00,2.019,2.019,2.0186,2.01875,866999993.0
2007-08-10 12:47:00,2.01875,2.0189,2.0186,2.0189,1283699999.0
2007-08-10 12:48:00,2.0189,2.0189,2.0186,2.0188,787199999.0
2007-08-10 12:49:00,2.01885,2.0189,2.01875,2.01875,290400002.0
2007-08-10 12:50:00,2.0188,2.0188,2.0186,2.0187,417900003.0
2007-08-10 12:51:00,2.0187,2.0187,2.0184,2.0187,983900000.0
2007-08-10 12:52:00,2.0187,2.0187,2.0179,2.0179,2010300011.0
2007-08-10 12:53:00,2.0178,2.0183,2.0178,2.0183,2010300011.0
2007-08-10 12:54:00,2.0183,2.0183,2.0179,2.0183,1001900002.0
2007-08-10 12:55:00,2.0183,2.0184,2.0182,2.0183,948739999.0
2007-08-10 12:56:00,2.0182,2.0182,2.0171,2.0171,1693200013.0
2007-08-10 12:57:00,2.017,2.0171,2.0165,2.0166,1693200013.0
2007-08-10 12:58:00,2.0167,2.0167,2.016,2.0163,1693200013.0
2007-08-10 12:59:00,2.0165,2.0172,2.0164,2.0167,1693200013.0
2007-08-10 13:00:00,2.0169,2.017,2.0161,2.0162,1693200013.0
2007-08-10 13:01:00,2.0161,2.0167,2.0161,2.0163,1693200013.0
2007-08-10 13:02:00,2.0164,2.0164,2.016,2.0164,1630999998.0
2007-08-10 13:03:00,2.0163,2.0164,2.0155,2.0159,1630999998.0
2007-08-10 13:04:00,2.0156,2.016,2.0154,2.0158,1630999998.0
2007-08-10 13:05:00,2.01585,2.0169,2.0156,2.0169,1630999998.0
2007-08-10 13:06:00,2.0169,2.017,2.0166,2.0167,1599100001.0
2007-08-10 13:07:00,2.0165,2.0165,2.0158,2.0164,1659999996.0
2007-08-10 13:08:00,2.01645,2.017,2.0162,2.017,1659999996.0
2007-08-10 13:09:00,2.0168,2.0168,2.0165,2.0167,2106499993.0
2007-08-10 13:10:00,2.0168,2.017,2.0166,2.0167,2106499993.0
2007-08-10 13:11:00,2.0168,2.0175,2.0167,2.0174,2106499993.0
2007-08-10 13:12:00,2.0173,2.0174,2.017,2.0171,1671200000.0
2007-08-10 13:13:00,2.0171,2.0172,2.017,2.0171,922500008.0
2007-08-10 13:14:00,2.017,2.017,2.0158,2.0159,1939499995.0
2007-08-10 13:15:00,2.0158,2.0164,2.0157,2.01625,1939499995.0
2007-08-10 13:16:00,2.01625,2.0165,2.0161,2.0163,1267700004.0
2007-08-10 13:17:00,2.0163,2.0163,2.01605,2.0162,784300000.0
2007-08-10 13:18:00,2.0162,2.0164,2.0162,2.0164,755400006.0
2007-08-10 13:19:00,2.0164,2.0166,2.0163,2.0164,831899996.0
2007-08-10 13:20:00,2.0164,2.01655,2.0159,2.01605,848900000.0
2007-08-10 13:21:00,2.0161,2.0165,2.016,2.0163,456300000.0
2007-08-10 13:22:00,2.0163,2.01655,2.01625,2.0164,391569055.0
2007-08-10 13:23:00,2.0163,2.0165,2.0162,2.0164,295100005.0
2007-08-10 13:24:00,2.0165,2.0168,2.01645,2.01645,295100005.0
2007-08-10 13:25:00,2.0165,2.0166,2.0159,2.0159,1032000006.0
2007-08-10 13:26:00,2.0159,2.0161,2.0157,2.01575,417200002.0
2007-08-10 13:27:00,2.01575,2.01595,2.0156,2.01585,1523800006.0
2007-08-10 13:28:00,2.0159,2.01615,2.0158,2.0158,2082100015.0
2007-08-10 13:29:00,2.0158,2.016,2.0156,2.0156,1263800000.0
2007-08-10 13:30:00,2.0156,2.0161,2.0156,2.0159,1885700002.0
2007-08-10 13:31:00,2.016,2.0164,2.016,2.0163,1030500005.0
2007-08-10 13:32:00,2.0163,2.0163,2.0162,2.0163,1030500005.0
2007-08-10 13:33:00,2.0164,2.0175,2.0164,2.0175,1470600000.0
2007-08-10 13:34:00,2.0178,2.0183,2.0175,2.0179,1470600000.0
2007-08-10 13:35:00,2.018,2.0194,2.018,2.0192,1470600000.0
2007-08-10 13:36:00,2.0191,2.0193,2.0187,2.0188,1470600000.0
2007-08-10 13:37:00,2.0187,2.0189,2.0183,2.0183,1470600000.0
2007-08-10 13:38:00,2.0183,2.0186,2.0179,2.0179,1567199999.0
2007-08-10 13:39:00,2.018,2.0181,2.0179,2.018,1567199999.0
2007-08-10 13:40:00,2.018,2.018,2.0178,2.0178,1096199994.0
2007-08-10 13:41:00,2.01775,2.0184,2.0177,2.0182,1096199994.0
2007-08-10 13:42:00,2.0183,2.0189,2.0181,2.0187,1843599994.0
2007-08-10 13:43:00,2.0188,2.0189,2.0185,2.0185,1843599994.0
2007-08-10 13:44:00,2.0185,2.0186,2.01825,2.01825,1762199999.0
2007-08-10 13:45:00,2.01825,2.01825,2.01795,2.0182,1017499999.0
2007-08-10 13:46:00,2.018,2.0181,2.0175,2.0175,814900005.0
2007-08-10 13:47:00,2.0175,2.0178,2.01745,2.0178,814900005.0
2007-08-10 13:48:00,2.0177,2.0179,2.0177,2.0178,1892400013.0
2007-08-10 13:49:00,2.0178,2.0178,2.0173,2.0176,1444700009.0
2007-08-10 13:50:00,2.0176,2.018,2.0176,2.0178,2061400002.0
2007-08-10 13:51:00,2.0178,2.0179,2.0176,2.0179,2061400002.0
2007-08-10 13:52:00,2.018,2.0182,2.0178,2.0178,1963199994.0
2007-08-10 13:53:00,2.0178,2.0179,2.0177,2.0177,1963199994.0
2007-08-10 13:54:00,2.0173,2.0173,2.0166,2.0169,1048599982.0
2007-08-10 13:55:00,2.017,2.0175,2.017,2.0175,1048599982.0
2007-08-10 13:56:00,2.0176,2.0176,2.0175,2.0175,1048599982.0
2007-08-10 13:57:00,2.0177,2.0178,2.0174,2.0175,1048599982.0
2007-08-10 13:58:00,2.0174,2.0175,2.0173,2.0174,1048599982.0
2007-08-10 13:59:00,2.0171,2.0174,2.0159,2.0159,1048599982.0
2007-08-10 14:00:00,2.016,2.0163,2.016,2.0162,1048599982.0
2007-08-10 14:01:00,2.0158,2.0162,2.0157,2.0161,1048599982.0
2007-08-10 14:02:00,2.016,2.0168,2.0158,2.0168,1048599982.0
2007-08-10 14:03:00,2.0167,2.0177,2.0167,2.0174,1048599982.0
2007-08-10 14:04:00,2.0173,2.0173,2.0169,2.0171,1048599982.0
2007-08-10 14:05:00,2.017,2.0171,2.0164,2.0167,1048599982.0
2007-08-10 14:06:00,2.0166,2.0171,2.0165,2.0171,1048599982.0
2007-08-10 14:07:00,2.0172,2.0177,2.0171,2.0172,1048599982.0
2007-08-10 14:08:00,2.0175,2.0177,2.0175,2.0176,1048599982.0
2007-08-10 14:09:00,2.0176,2.0176,2.0173,2.0175,984300002.0
2007-08-10 14:10:00,2.0175,2.0184,2.0174,2.0183,2122200007.0
2007-08-10 14:11:00,2.0181,2.0181,2.0174,2.0177,1137899999.0
2007-08-10 14:12:00,2.0176,2.0176,2.017,2.017,1137899999.0
2007-08-10 14:13:00,2.0174,2.0177,2.0173,2.0175,1137899999.0
2007-08-10 14:14:00,2.0175,2.0176,2.0173,2.0173,1002399994.0
2007-08-10 14:15:00,2.0172,2.0174,2.0168,2.0174,2110099994.0
2007-08-10 14:16:00,2.0175,2.0175,2.0171,2.0174,2110099994.0
2007-08-10 14:17:00,2.0173,2.0176,2.0172,2.0175,1919299983.0
2007-08-10 14:18:00,2.0175,2.0176,2.0174,2.0175,1601599996.0
2007-08-10 14:19:00,2.0174,2.0182,2.0174,2.0182,919999999.0
2007-08-10 14:20:00,2.0181,2.0187,2.018,2.0182,919999999.0
2007-08-10 14:21:00,2.0181,2.0181,2.0178,2.0179,919999999.0
2007-08-10 14:22:00,2.0181,2.0184,2.01795,2.01795,919999999.0
2007-08-10 14:23:00,2.018,2.0186,2.0179,2.01845,1786080010.0
2007-08-10 14:24:00,2.0185,2.0189,2.0183,2.0187,1866600000.0
2007-08-10 14:25:00,2.0188,2.0188,2.0181,2.0182,1795999996.0
2007-08-10 14:26:00,2.018,2.0182,2.0178,2.0178,2076390008.0
2007-08-10 14:27:00,2.0179,2.0179,2.01735,2.0174,2076390008.0
2007-08-10 14:28:00,2.0173,2.0175,2.0167,2.0174,1808999992.0
2007-08-10 14:29:00,2.0175,2.0176,2.0173,2.0173,1808999992.0
2007-08-10 14:30:00,2.0176,2.0176,2.017,2.0172,1980700004.0
2007-08-10 14:31:00,2.0172,2.0178,2.0172,2.0176,1980700004.0
2007-08-10 14:32:00,2.0174,2.0187,2.0174,2.0187,1760500003.0
2007-08-10 14:33:00,2.0188,2.0196,2.0187,2.0194,1760500003.0
2007-08-10 14:34:00,2.0192,2.0192,2.0189,2.0189,1760500003.0
2007-08-10 14:35:00,2.0188,2.0192,2.0184,2.0187,1760500003.0
2007-08-10 14:36:00,2.0189,2.0189,2.0185,2.0185,1760500003.0
2007-08-10 14:37:00,2.0186,2.0187,2.018,2.018,1760500003.0
2007-08-10 14:38:00,2.0179,2.0184,2.0178,2.0183,1760500003.0
2007-08-10 14:39:00,2.0184,2.0184,2.0179,2.0179,1760500003.0
2007-08-10 14:40:00,2.018,2.0186,2.0178,2.0186,1760500003.0
2007-08-10 14:41:00,2.0184,2.0186,2.0184,2.0186,1849599999.0
2007-08-10 14:42:00,2.0185,2.0186,2.0184,2.0185,1849599999.0
2007-08-10 14:43:00,2.01865,2.0187,2.0182,2.0184,1849599999.0
2007-08-10 14:44:00,2.0184,2.0185,2.0182,2.0184,938600001.0
2007-08-10 14:45:00,2.0185,2.0189,2.0184,2.0186,2138599994.0
2007-08-10 14:46:00,2.0184,2.0184,2.0182,2.0183,1023989998.0
2007-08-10 14:47:00,2.0184,2.0184,2.0182,2.0183,1023989998.0
2007-08-10 14:48:00,2.0181,2.0182,2.0181,2.0182,1611599996.0
2007-08-10 14:49:00,2.0185,2.0188,2.0184,2.0185,1611599996.0
2007-08-10 14:50:00,2.0185,2.0186,2.0182,2.0182,1505399993.0
2007-08-10 14:51:00,2.0184,2.0185,2.0179,2.0179,1505399993.0
2007-08-10 14:52:00,2.0181,2.0182,2.0178,2.0181,1505399993.0
2007-08-10 14:53:00,2.0182,2.0185,2.018,2.0183,1972499995.0
2007-08-10 14:54:00,2.0183,2.0185,2.0182,2.0182,1527100007.0
2007-08-10 14:55:00,2.018,2.0183,2.0179,2.0182,2124900009.0
2007-08-10 14:56:00,2.018,2.0181,2.0176,2.0179,2124900009.0
2007-08-10 14:57:00,2.0179,2.0181,2.0178,2.018,2124900009.0
2007-08-10 14:58:00,2.018,2.0187,2.018,2.0187,2051799992.0
2007-08-10 14:59:00,2.0185,2.0186,2.0184,2.0186,1890999989.0
2007-08-10 15:00:00,2.0185,2.0188,2.0185,2.0186,1890999989.0
2007-08-10 15:01:00,2.0186,2.0186,2.0183,2.0184,1890999989.0
2007-08-10 15:02:00,2.0184,2.0187,2.0184,2.0186,730300000.0
2007-08-10 15:03:00,2.0187,2.0188,2.0184,2.0185,1510600005.0
2007-08-10 15:04:00,2.0184,2.0184,2.0179,2.0179,1847500002.0
2007-08-10 15:05:00,2.018,2.018,2.0179,2.0179,1847500002.0
2007-08-10 15:06:00,2.018,2.0182,2.018,2.0181,1847500002.0
2007-08-10 15:07:00,2.0182,2.0183,2.0177,2.0178,1707000002.0
2007-08-10 15:08:00,2.0177,2.0179,2.0177,2.0178,893800003.0
2007-08-10 15:09:00,2.0178,2.0178,2.0173,2.0174,1019000002.0
2007-08-10 15:10:00,2.0174,2.0175,2.0171,2.0173,475000005.0
2007-08-10 15:11:00,2.0174,2.0176,2.0173,2.0173,475000005.0
2007-08-10 15:12:00,2.0174,2.01755,2.0174,2.01745,475000005.0
2007-08-10 15:13:00,2.01745,2.0175,2.0173,2.0173,1120000000.0
2007-08-10 15:14:00,2.0172,2.0173,2.0168,2.0169,1619900011.0
2007-08-10 15:15:00,2.017,2.0183,2.0169,2.0183,1619900011.0
2007-08-10 15:16:00,2.0184,2.0184,2.0182,2.0184,1619900011.0
2007-08-10 15:17:00,2.0177,2.0177,2.017,2.017,1619900011.0
2007-08-10 15:18:00,2.0169,2.017,2.0166,2.0168,1619900011.0
2007-08-10 15:19:00,2.0169,2.0172,2.0169,2.0171,1619900011.0
2007-08-10 15:20:00,2.0172,2.0175,2.0171,2.0174,1619900011.0
2007-08-10 15:21:00,2.0173,2.0176,2.0172,2.0176,1619900011.0
2007-08-10 15:22:00,2.0177,2.0178,2.0173,2.0175,1619900011.0
2007-08-10 15:23:00,2.0176,2.0183,2.0175,2.0183,1619900011.0
2007-08-10 15:24:00,2.0182,2.0186,2.0178,2.0183,1619900011.0
2007-08-10 15:25:00,2.0183,2.0188,2.0181,2.0187,1619900011.0
2007-08-10 15:26:00,2.0187,2.019,2.0187,2.019,1981999996.0
2007-08-10 15:27:00,2.019,2.019,2.0175,2.0176,1182800005.0
2007-08-10 15:28:00,2.0174,2.0174,2.0167,2.0168,1182800005.0
2007-08-10 15:29:00,2.0169,2.0175,2.0169,2.0174,1307000001.0
2007-08-10 15:30:00,2.0175,2.0177,2.0169,2.0172,1307000001.0
2007-08-10 15:31:00,2.0171,2.0171,2.0161,2.0165,1307000001.0
2007-08-10 15:32:00,2.0165,2.0167,2.0164,2.01655,928100000.0
2007-08-10 15:33:00,2.0165,2.0167,2.0161,2.0166,768899999.0
2007-08-10 15:34:00,2.0166,2.0166,2.0164,2.0165,726699999.0
2007-08-10 15:35:00,2.0165,2.0165,2.0163,2.0164,1076500006.0
2007-08-10 15:36:00,2.0164,2.0164,2.016,2.016,2137799997.0
2007-08-10 15:37:00,2.0159,2.0161,2.0157,2.0161,1496500001.0
2007-08-10 15:38:00,2.0162,2.0166,2.0161,2.0163,1496500001.0
2007-08-10 15:39:00,2.0164,2.0173,2.0163,2.0168,1496500001.0
2007-08-10 15:40:00,2.0169,2.0176,2.0169,2.0175,1496500001.0
2007-08-10 15:41:00,2.0175,2.0178,2.0175,2.0175,1231600002.0
2007-08-10 15:42:00,2.0175,2.0175,2.0171,2.0174,1987899981.0
2007-08-10 15:43:00,2.0175,2.0177,2.0173,2.0176,1987899981.0
2007-08-10 15:44:00,2.0177,2.0179,2.0177,2.0178,2080500005.0
2007-08-10 15:45:00,2.0179,2.0179,2.0168,2.0171,2080500005.0
2007-08-10 15:46:00,2.017,2.0177,2.0168,2.0177,2080500005.0
2007-08-10 15:47:00,2.0178,2.0178,2.0172,2.0173,2080500005.0
2007-08-10 15:48:00,2.0173,2.0178,2.0173,2.0177,1499299998.0
2007-08-10 15:49:00,2.0177,2.0178,2.0174,2.0176,1861399988.0
2007-08-10 15:50:00,2.0176,2.0176,2.0175,2.0175,1561900008.0
2007-08-10 15:51:00,2.0176,2.0179,2.0176,2.0178,2084800007.0
2007-08-10 15:52:00,2.0179,2.0185,2.0178,2.0184,2084800007.0
2007-08-10 15:53:00,2.0183,2.0185,2.01815,2.0182,2084800007.0
2007-08-10 15:54:00,2.018,2.0183,2.0178,2.0183,1693200002.0
2007-08-10 15:55:00,2.0184,2.0185,2.0183,2.0184,1693200002.0
2007-08-10 15:56:00,2.0185,2.0191,2.0185,2.019,1693200002.0
2007-08-10 15:57:00,2.019,2.0191,2.0184,2.0184,1204100008.0
2007-08-10 15:58:00,2.0185,2.0187,2.0185,2.0185,1204100008.0
2007-08-10 15:59:00,2.0184,2.0195,2.0183,2.0195,1204100008.0
2007-08-10 16:00:00,2.0199,2.0201,2.0193,2.0194,1204100008.0
2007-08-10 16:01:00,2.0195,2.0197,2.0193,2.0195,1204100008.0
2007-08-10 16:02:00,2.0194,2.0209,2.0194,2.0208,1204100008.0
2007-08-10 16:03:00,2.0207,2.0216,2.0206,2.021,1204100008.0
2007-08-10 16:04:00,2.0209,2.0209,2.0205,2.0205,1204100008.0
2007-08-10 16:05:00,2.0206,2.0206,2.0202,2.0203,1204100008.0
2007-08-10 16:06:00,2.0202,2.0202,2.0198,2.0199,1204100008.0
2007-08-10 16:07:00,2.0199,2.02,2.0197,2.02,1204100008.0
2007-08-10 16:08:00,2.02,2.0203,2.0199,2.0201,1201300001.0
2007-08-10 16:09:00,2.0201,2.0202,2.0199,2.02,785200000.0
2007-08-10 16:10:00,2.0199,2.0202,2.0198,2.0201,724900001.0
2007-08-10 16:11:00,2.0202,2.0204,2.02,2.0203,831699995.0
2007-08-10 16:12:00,2.0203,2.0206,2.0203,2.0205,799999998.0
2007-08-10 16:13:00,2.0204,2.0206,2.0203,2.0206,1643799999.0
2007-08-10 16:14:00,2.0206,2.0214,2.0205,2.0211,1219899998.0
2007-08-10 16:15:00,2.021,2.0218,2.021,2.0218,1941199996.0
2007-08-10 16:16:00,2.0219,2.022,2.0216,2.0217,1941199996.0
2007-08-10 16:17:00,2.0216,2.0216,2.021,2.021,1941199996.0
2007-08-10 16:18:00,2.0211,2.0213,2.021,2.021,1941199996.0
2007-08-10 16:19:00,2.0209,2.0209,2.02,2.02,1941199996.0
2007-08-10 16:20:00,2.0201,2.0205,2.0199,2.0199,1941199996.0
2007-08-10 16:21:00,2.0199,2.0201,2.0197,2.0201,1418300008.0
2007-08-10 16:22:00,2.0201,2.0208,2.0201,2.0207,1852000001.0
2007-08-10 16:23:00,2.0208,2.0212,2.0205,2.0207,1852000001.0
2007-08-10 16:24:00,2.0205,2.0209,2.0204,2.0206,1348100008.0
2007-08-10 16:25:00,2.0207,2.0208,2.0201,2.0201,1348100008.0
2007-08-10 16:26:00,2.0202,2.0202,2.0197,2.0198,1348100008.0
2007-08-10 16:27:00,2.0199,2.0204,2.0198,2.0204,1348100008.0
2007-08-10 16:28:00,2.0204,2.0205,2.0201,2.0202,1463100001.0
2007-08-10 16:29:00,2.0202,2.0202,2.0199,2.0199,1828700001.0
2007-08-10 16:30:00,2.02,2.02,2.0196,2.0196,1482099999.0
2007-08-10 16:31:00,2.0196,2.0198,2.0195,2.0196,899399999.0
2007-08-10 16:32:00,2.0195,2.0197,2.0194,2.0195,574600005.0
2007-08-10 16:33:00,2.0194,2.0197,2.0194,2.0197,574600005.0
2007-08-10 16:34:00,2.0197,2.0198,2.0196,2.0198,574600005.0
2007-08-10 16:35:00,2.0198,2.0199,2.0194,2.0194,1477986074.0
2007-08-10 16:36:00,2.0195,2.0196,2.0193,2.0196,1477986074.0
2007-08-10 16:37:00,2.0196,2.02,2.0196,2.0198,1997200001.0
2007-08-10 16:38:00,2.0198,2.0198,2.0192,2.0196,1218300001.0
2007-08-10 16:39:00,2.0194,2.0194,2.0193,2.0194,642900003.0
2007-08-10 16:40:00,2.0193,2.0199,2.0193,2.0198,1087200013.0
2007-08-10 16:41:00,2.0199,2.02,2.0197,2.0198,1087200013.0
2007-08-10 16:42:00,2.0198,2.02,2.0197,2.0197,1087200013.0
2007-08-10 16:43:00,2.0197,2.0197,2.0195,2.0197,2052200004.0
2007-08-10 16:44:00,2.0197,2.01995,2.0196,2.0199,191300002.0
2007-08-10 16:45:00,2.0198,2.0203,2.0198,2.0202,1350400001.0
2007-08-10 16:46:00,2.0203,2.0203,2.02,2.0202,1350400001.0
2007-08-10 16:47:00,2.0203,2.0203,2.0199,2.02,1350400001.0
2007-08-10 16:48:00,2.02,2.02015,2.0199,2.0199,393499999.0
2007-08-10 16:49:00,2.0199,2.0202,2.0199,2.0201,1833099996.0
2007-08-10 16:50:00,2.02,2.0201,2.0196,2.0199,1624700005.0
2007-08-10 16:51:00,2.0199,2.0201,2.0197,2.02,623400004.0
2007-08-10 16:52:00,2.02,2.0203,2.0199,2.0203,346300000.0
2007-08-10 16:53:00,2.0203,2.0208,2.0202,2.0202,632400005.0
2007-08-10 16:54:00,2.0202,2.0204,2.02,2.02,549500003.0
2007-08-10 16:55:00,2.0202,2.0203,2.01995,2.01995,517400007.0
2007-08-10 16:56:00,2.01995,2.02,2.0197,2.0198,1440600022.0
2007-08-10 16:57:00,2.0198,2.0198,2.0193,2.0195,1352099998.0
2007-08-10 16:58:00,2.0195,2.0196,2.0194,2.0196,779000003.0
2007-08-10 16:59:00,2.01955,2.0204,2.0193,2.0195,1974000002.0
2007-08-10 17:00:00,2.0195,2.0196,2.0191,2.0191,2035000003.0
2007-08-10 17:01:00,2.0192,2.0193,2.0188,2.0191,1553999998.0
2007-08-10 17:02:00,2.0189,2.0193,2.0189,2.019,1288399999.0
2007-08-10 17:03:00,2.0193,2.0193,2.0187,2.0188,1288399999.0
2007-08-10 17:04:00,2.0188,2.0194,2.0188,2.0194,1668800003.0
2007-08-10 17:05:00,2.0194,2.0197,2.019,2.0195,1813700003.0
2007-08-10 17:06:00,2.0195,2.02,2.0195,2.0198,1934699994.0
2007-08-10 17:07:00,2.0198,2.0198,2.0195,2.0197,1969999995.0
2007-08-10 17:08:00,2.0195,2.0195,2.019,2.0194,1969999995.0
2007-08-10 17:09:00,2.0193,2.0194,2.0189,2.0193,1969999995.0
2007-08-10 17:10:00,2.01945,2.01965,2.0194,2.01945,1969999995.0
2007-08-10 17:11:00,2.01945,2.01965,2.0194,2.0195,1568362225.0
2007-08-10 17:12:00,2.0195,2.0198,2.0195,2.0198,1144200012.0
2007-08-10 17:13:00,2.01975,2.02,2.01975,2.02,195600000.0
2007-08-10 17:14:00,2.02,2.0207,2.02,2.0207,1043699994.0
2007-08-10 17:15:00,2.0207,2.0213,2.0207,2.0208,1162399999.0
2007-08-10 17:16:00,2.0208,2.0208,2.02065,2.0208,611000000.0
2007-08-10 17:17:00,2.0208,2.0211,2.0207,2.0207,462800000.0
2007-08-10 17:18:00,2.0206,2.0206,2.01985,2.0202,816800001.0
2007-08-10 17:19:00,2.0203,2.0203,2.02015,2.0203,65800000.0
2007-08-10 17:20:00,2.0202,2.0207,2.0201,2.0207,851300002.0
2007-08-10 17:21:00,2.0207,2.0208,2.02045,2.0207,670999998.0
2007-08-10 17:22:00,2.0206,2.0207,2.0203,2.0205,924500002.0
2007-08-10 17:23:00,2.0205,2.0207,2.0203,2.02055,890399999.0
2007-08-10 17:24:00,2.02055,2.02075,2.02055,2.0207,114700000.0
2007-08-10 17:25:00,2.02065,2.0207,2.0206,2.0206,208200000.0
2007-08-10 17:26:00,2.0206,2.0206,2.02025,2.0203,343100000.0
2007-08-10 17:27:00,2.0203,2.0203,2.02015,2.0202,547600001.0
2007-08-10 17:28:00,2.0202,2.0203,2.02015,2.0202,127200000.0
2007-08-10 17:29:00,2.0202,2.0204,2.0202,2.0202,367700000.0
2007-08-10 17:30:00,2.0201,2.02025,2.0199,2.01995,209300000.0
2007-08-10 17:31:00,2.02,2.0202,2.02,2.0202,53400000.0
2007-08-10 17:32:00,2.0202,2.0206,2.02005,2.02005,413900000.0
2007-08-10 17:33:00,2.0201,2.0204,2.0198,2.0202,766100000.0
2007-08-10 17:34:00,2.0203,2.0204,2.0201,2.0203,1541699993.0
2007-08-10 17:35:00,2.02035,2.0204,2.0201,2.0204,1541699993.0
2007-08-10 17:36:00,2.0204,2.0204,2.0201,2.02025,774200001.0
2007-08-10 17:37:00,2.02025,2.0204,2.02025,2.02035,182100000.0
2007-08-10 17:38:00,2.0203,2.0203,2.01995,2.0201,119300000.0
2007-08-10 17:39:00,2.0201,2.02015,2.01975,2.02,337199998.0
2007-08-10 17:40:00,2.02,2.02,2.01965,2.01975,413200000.0
2007-08-10 17:41:00,2.0198,2.0202,2.0196,2.0201,836700002.0
2007-08-10 17:42:00,2.02015,2.0202,2.0198,2.0199,1062299994.0
2007-08-10 17:43:00,2.0199,2.02015,2.0199,2.0201,1175400004.0
2007-08-10 17:44:00,2.0201,2.0203,2.02005,2.02025,488000001.0
2007-08-10 17:45:00,2.02025,2.0203,2.01995,2.01995,211900000.0
2007-08-10 17:46:00,2.02005,2.0203,2.02,2.0203,1147599996.0
2007-08-10 17:47:00,2.0203,2.0205,2.0202,2.0204,466199999.0
2007-08-10 17:48:00,2.0204,2.0206,2.0203,2.0205,857400003.0
2007-08-10 17:49:00,2.0206,2.02065,2.02045,2.0206,857400003.0
2007-08-10 17:50:00,2.0206,2.0208,2.0204,2.0204,1443299999.0
2007-08-10 17:51:00,2.0205,2.0211,2.0205,2.021,1853499999.0
2007-08-10 17:52:00,2.021,2.0211,2.0208,2.0209,1741000006.0
2007-08-10 17:53:00,2.0208,2.021,2.0206,2.0207,1411600000.0
2007-08-10 17:54:00,2.0208,2.0214,2.0206,2.0212,1437600002.0
2007-08-10 17:55:00,2.0212,2.0214,2.0212,2.0213,1437600002.0
2007-08-10 17:56:00,2.0213,2.0213,2.0211,2.0213,656300008.0
2007-08-10 17:57:00,2.0213,2.0214,2.0211,2.0211,1269699998.0
2007-08-10 17:58:00,2.0211,2.0219,2.0211,2.0216,1868075198.0
2007-08-10 17:59:00,2.0216,2.0219,2.0216,2.0217,1103000001.0
2007-08-10 18:00:00,2.0217,2.0221,2.0216,2.022,2030300009.0
2007-08-10 18:01:00,2.022,2.0223,2.022,2.0222,511300000.0
2007-08-10 18:02:00,2.0222,2.0222,2.022,2.022,681699999.0
2007-08-10 18:03:00,2.022,2.0221,2.0219,2.022,973000012.0
2007-08-10 18:04:00,2.022,2.0222,2.022,2.0222,906599997.0
2007-08-10 18:05:00,2.0222,2.0222,2.0222,2.0222,316800000.0
2007-08-10 18:06:00,2.0222,2.0224,2.0221,2.0223,1059600000.0
2007-08-10 18:07:00,2.0223,2.0227,2.0223,2.0226,1555700000.0
2007-08-10 18:08:00,2.0226,2.0228,2.0224,2.0228,2123499995.0
2007-08-10 18:09:00,2.0229,2.0231,2.0228,2.0229,1396100003.0
2007-08-10 18:10:00,2.0228,2.0229,2.0228,2.0229,1396100003.0
2007-08-10 18:11:00,2.0229,2.0229,2.0227,2.0227,467500003.0
2007-08-10 18:12:00,2.0228,2.023,2.0227,2.0228,1494400000.0
2007-08-10 18:13:00,2.0228,2.023,2.0227,2.0229,1494400000.0
2007-08-10 18:14:00,2.023,2.0239,2.0228,2.0239,1650599999.0
2007-08-10 18:15:00,2.024,2.0242,2.0236,2.024,1650599999.0
2007-08-10 18:16:00,2.0239,2.0245,2.0239,2.0244,1650599999.0
2007-08-10 18:17:00,2.0244,2.0247,2.0242,2.0246,1650599999.0
2007-08-10 18:18:00,2.0246,2.0249,2.0246,2.0247,1556299989.0
2007-08-10 18:19:00,2.0247,2.0266,2.0247,2.0266,1594399992.0
2007-08-10 18:20:00,2.0267,2.0268,2.0259,2.0259,1594399992.0
2007-08-10 18:21:00,2.0261,2.0261,2.0256,2.0256,1594399992.0
2007-08-10 18:22:00,2.0257,2.0266,2.0257,2.0263,1594399992.0
2007-08-10 18:23:00,2.0262,2.0263,2.0259,2.0259,1594399992.0
2007-08-10 18:24:00,2.0256,2.0257,2.025,2.0256,1594399992.0
2007-08-10 18:25:00,2.0256,2.0257,2.0249,2.0249,1800899995.0
2007-08-10 18:26:00,2.0248,2.0249,2.02405,2.0245,1800899995.0
2007-08-10 18:27:00,2.0243,2.0243,2.0232,2.0232,2091900000.0
2007-08-10 18:28:00,2.0233,2.0234,2.0226,2.0228,2091900000.0
2007-08-10 18:29:00,2.0227,2.0239,2.0227,2.0236,2091900000.0
2007-08-10 18:30:00,2.0235,2.024,2.0234,2.024,2091900000.0
2007-08-10 18:31:00,2.0238,2.0245,2.0238,2.0244,2091900000.0
2007-08-10 18:32:00,2.02435,2.0246,2.0241,2.0242,1579999993.0
2007-08-10 18:33:00,2.0241,2.0246,2.0241,2.0244,1057199999.0
2007-08-10 18:34:00,2.0244,2.0245,2.0231,2.0231,1982699988.0
2007-08-10 18:35:00,2.0231,2.0233,2.0231,2.0232,1727799986.0
2007-08-10 18:36:00,2.0232,2.0232,2.0226,2.0229,1513794498.0
2007-08-10 18:37:00,2.0228,2.0229,2.0227,2.0227,1513794498.0
2007-08-10 18:38:00,2.0226,2.0229,2.02255,2.02265,1513794498.0
2007-08-10 18:39:00,2.0227,2.023,2.0227,2.0229,626257997.0
2007-08-10 18:40:00,2.0229,2.0231,2.0228,2.0231,710299998.0
2007-08-10 18:41:00,2.0231,2.0237,2.023,2.0237,1387199993.0
2007-08-10 18:42:00,2.0236,2.0238,2.0233,2.0234,857900008.0
2007-08-10 18:43:00,2.0234,2.0235,2.0233,2.0233,454500007.0
2007-08-10 18:44:00,2.0235,2.0238,2.0234,2.0234,981699998.0
2007-08-10 18:45:00,2.0234,2.0236,2.0233,2.0235,1250199982.0
2007-08-10 18:46:00,2.0235,2.0238,2.0235,2.0238,269100000.0
2007-08-10 18:47:00,2.0237,2.024,2.0237,2.0239,1165699999.0
2007-08-10 18:48:00,2.0239,2.0241,2.0236,2.0237,1697799989.0
2007-08-10 18:49:00,2.0237,2.0237,2.0235,2.0236,897000011.0
2007-08-10 18:50:00,2.0236,2.02365,2.0227,2.0227,1372629499.0
2007-08-10 18:51:00,2.0227,2.0231,2.0226,2.0231,737000000.0
2007-08-10 18:52:00,2.0231,2.0234,2.0231,2.0232,729200000.0
2007-08-10 18:53:00,2.0232,2.0233,2.0231,2.0232,1161199999.0
2007-08-10 18:54:00,2.0232,2.0232,2.0231,2.0231,636700000.0
2007-08-10 18:55:00,2.0231,2.0232,2.023,2.0231,352199997.0
2007-08-10 18:56:00,2.0231,2.0231,2.023,2.023,1039099996.0
2007-08-10 18:57:00,2.0231,2.0232,2.0231,2.0231,366800000.0
2007-08-10 18:58:00,2.0231,2.0233,2.0231,2.0231,751300006.0
2007-08-10 18:59:00,2.0231,2.0233,2.0228,2.0229,919700000.0
2007-08-10 19:00:00,2.023,2.0231,2.0229,2.0229,650300001.0
2007-08-10 19:01:00,2.023,2.0232,2.0229,2.0232,1495000014.0
2007-08-10 19:02:00,2.0231,2.0233,2.023,2.0232,1096000005.0
2007-08-10 19:03:00,2.0232,2.0232,2.0232,2.0232,78800000.0
2007-08-10 19:04:00,2.0232,2.02325,2.0231,2.0232,235599999.0
2007-08-10 19:05:00,2.0232,2.0233,2.0232,2.0233,307100001.0
2007-08-10 19:06:00,2.0233,2.0239,2.0233,2.0237,1200000000.0
2007-08-10 19:07:00,2.0236,2.024,2.0236,2.0238,786000003.0
2007-08-10 19:08:00,2.0239,2.0239,2.0236,2.0239,372200006.0
2007-08-10 19:09:00,2.0239,2.0244,2.0238,2.0243,637200000.0
2007-08-10 19:10:00,2.0243,2.025,2.0241,2.0248,1083799999.0
2007-08-10 19:11:00,2.0248,2.0248,2.0243,2.0244,1357199996.0
2007-08-10 19:12:00,2.0245,2.0246,2.0241,2.0243,794379999.0
2007-08-10 19:13:00,2.0242,2.0244,2.0241,2.0242,273400004.0
2007-08-10 19:14:00,2.0242,2.0242,2.024,2.024,258200002.0
2007-08-10 19:15:00,2.0241,2.0242,2.0241,2.0241,119400000.0
2007-08-10 19:16:00,2.0241,2.0241,2.024,2.024,275400000.0
2007-08-10 19:17:00,2.024,2.024,2.0233,2.0237,1615999996.0
2007-08-10 19:18:00,2.0237,2.0237,2.0234,2.0234,444300000.0
2007-08-10 19:19:00,2.0235,2.0235,2.0232,2.0233,470900000.0
2007-08-10 19:20:00,2.0233,2.0236,2.0232,2.0236,414800002.0
2007-08-10 19:21:00,2.0236,2.0238,2.0233,2.0236,1100699994.0
2007-08-10 19:22:00,2.02355,2.0241,2.0234,2.0241,1626399997.0
2007-08-10 19:23:00,2.0241,2.0242,2.0239,2.0242,1101899998.0
2007-08-10 19:24:00,2.0242,2.0245,2.0242,2.0245,723300000.0
2007-08-10 19:25:00,2.0245,2.0245,2.0244,2.0244,175600000.0
2007-08-10 19:26:00,2.0243,2.0245,2.0243,2.0244,396500005.0
2007-08-10 19:27:00,2.0245,2.0245,2.0244,2.0244,422400000.0
2007-08-10 19:28:00,2.0244,2.0246,2.0242,2.0243,965199997.0
2007-08-10 19:29:00,2.0243,2.02435,2.0238,2.0239,925099998.0
2007-08-10 19:30:00,2.0239,2.0239,2.0239,2.0239,46000000.0
2007-08-10 19:31:00,2.0239,2.0239,2.0233,2.0237,1272899997.0
2007-08-10 19:32:00,2.0237,2.0239,2.0235,2.0239,737100002.0
2007-08-10 19:33:00,2.0239,2.024,2.0236,2.0237,1059799986.0
2007-08-10 19:34:00,2.0237,2.0237,2.0234,2.0237,857499997.0
2007-08-10 19:35:00,2.0237,2.0238,2.0237,2.0237,563800001.0
2007-08-10 19:36:00,2.0237,2.0243,2.0237,2.0243,599299997.0
2007-08-10 19:37:00,2.0243,2.0244,2.024,2.0244,1119000004.0
2007-08-10 19:38:00,2.0243,2.0246,2.0243,2.0245,535199997.0
2007-08-10 19:39:00,2.0245,2.0246,2.0245,2.0245,700199997.0
2007-08-10 19:40:00,2.0245,2.0247,2.0245,2.0246,530800000.0
2007-08-10 19:41:00,2.0245,2.0246,2.0244,2.0245,340700000.0
2007-08-10 19:42:00,2.0245,2.0245,2.0244,2.0244,391500006.0
2007-08-10 19:43:00,2.0244,2.0248,2.0244,2.0248,633900001.0
2007-08-10 19:44:00,2.0248,2.0248,2.0247,2.0248,190000000.0
2007-08-10 19:45:00,2.0248,2.0248,2.0247,2.0247,603700000.0
2007-08-10 19:46:00,2.0247,2.0249,2.0247,2.0247,536799999.0
2007-08-10 19:47:00,2.0248,2.0248,2.0243,2.0244,1371100000.0
2007-08-10 19:48:00,2.0243,2.0246,2.0243,2.0246,1708699996.0
2007-08-10 19:49:00,2.0246,2.0246,2.0241,2.0241,1749999990.0
2007-08-10 19:50:00,2.0241,2.0241,2.0232,2.0232,1749999990.0
2007-08-10 19:51:00,2.0233,2.0233,2.0226,2.0227,1949299999.0
2007-08-10 19:52:00,2.0226,2.0228,2.0222,2.0223,1317100001.0
2007-08-10 19:53:00,2.0223,2.0224,2.0222,2.0224,641600000.0
2007-08-10 19:54:00,2.0224,2.0226,2.0224,2.0225,356699999.0
2007-08-10 19:55:00,2.0225,2.0225,2.0209,2.0211,1486499995.0
2007-08-10 19:56:00,2.0212,2.0215,2.0211,2.0213,1124000002.0
2007-08-10 19:57:00,2.0212,2.0213,2.0201,2.0207,1345800002.0
2007-08-10 19:58:00,2.0207,2.021,2.0205,2.0208,831800000.0
2007-08-10 19:59:00,2.02075,2.0209,2.0207,2.0208,717800005.0
2007-08-10 20:00:00,2.0208,2.0213,2.0208,2.0213,671900000.0
2007-08-10 20:01:00,2.0213,2.0213,2.021,2.021,111700000.0
2007-08-10 20:02:00,2.021,2.0212,2.0209,2.0212,631799999.0
2007-08-10 20:03:00,2.0212,2.0212,2.021,2.021,285100001.0
2007-08-10 20:04:00,2.021,2.0211,2.021,2.0211,350600000.0
2007-08-10 20:05:00,2.0211,2.0216,2.0211,2.0216,494699999.0
2007-08-10 20:06:00,2.0216,2.0222,2.0216,2.022,1573000010.0
2007-08-10 20:07:00,2.0221,2.0221,2.022,2.0221,216800000.0
2007-08-10 20:08:00,2.0221,2.0223,2.0221,2.0222,704699999.0
2007-08-10 20:09:00,2.0222,2.0225,2.0222,2.0225,630899993.0
2007-08-10 20:10:00,2.0225,2.0233,2.0225,2.0233,681600005.0
2007-08-10 20:11:00,2.0233,2.0233,2.0224,2.0227,1901999991.0
2007-08-10 20:12:00,2.0226,2.0228,2.0226,2.0227,751700001.0
2007-08-10 20:13:00,2.0227,2.0228,2.0226,2.0228,481399998.0
2007-08-10 20:14:00,2.0228,2.0231,2.0228,2.0231,299299992.0
2007-08-10 20:15:00,2.0231,2.0232,2.0231,2.0232,287600002.0
2007-08-10 20:16:00,2.0232,2.0237,2.0231,2.0236,1548099996.0
2007-08-10 20:17:00,2.0238,2.0239,2.0236,2.0239,1809300006.0
2007-08-10 20:18:00,2.0238,2.0243,2.0235,2.024,1809300006.0
2007-08-10 20:19:00,2.024,2.024,2.0239,2.024,570699997.0
2007-08-10 20:20:00,2.0241,2.0246,2.024,2.0245,1907899994.0
2007-08-10 20:21:00,2.0243,2.0247,2.024,2.0245,1592900028.0
2007-08-10 20:22:00,2.0245,2.0245,2.0239,2.024,1592900028.0
2007-08-10 20:23:00,2.024,2.0241,2.0238,2.024,944400004.0
2007-08-10 20:24:00,2.024,2.0242,2.024,2.0242,705299998.0
2007-08-10 20:25:00,2.0242,2.0242,2.0239,2.0239,301100003.0
2007-08-10 20:26:00,2.0239,2.0239,2.0235,2.0235,1076600013.0
2007-08-10 20:27:00,2.0235,2.0235,2.0231,2.0232,643000003.0
2007-08-10 20:28:00,2.0231,2.0234,2.0231,2.0234,631999992.0
2007-08-10 20:29:00,2.0234,2.02345,2.0233,2.0233,826599991.0
2007-08-10 20:30:00,2.0233,2.0234,2.0233,2.0233,610400000.0
2007-08-10 20:31:00,2.0233,2.0233,2.0228,2.0229,674900002.0
2007-08-10 20:32:00,2.0229,2.02395,2.0229,2.0237,1073600006.0
2007-08-10 20:33:00,2.0238,2.0238,2.0235,2.0236,679600001.0
2007-08-10 20:34:00,2.0236,2.0236,2.0231,2.0231,1164800001.0
2007-08-10 20:35:00,2.0232,2.0232,2.0229,2.0231,244399998.0
2007-08-10 20:36:00,2.0231,2.0235,2.0231,2.0234,578600001.0
2007-08-10 20:37:00,2.0233,2.0235,2.0232,2.0235,1017099997.0
2007-08-10 20:38:00,2.0235,2.0235,2.0231,2.0234,1462100003.0
2007-08-10 20:39:00,2.0234,2.0235,2.0233,2.0234,631199998.0
2007-08-10 20:40:00,2.0234,2.02355,2.0234,2.0235,680600001.0
2007-08-10 20:41:00,2.0235,2.0238,2.0235,2.0237,447899998.0
2007-08-10 20:42:00,2.0237,2.024,2.0237,2.024,818100007.0
2007-08-10 20:43:00,2.024,2.0241,2.024,2.024,435700003.0
2007-08-10 20:44:00,2.024,2.024,2.0239,2.0239,614499997.0
2007-08-10 20:45:00,2.0239,2.024,2.0239,2.0239,219900002.0
2007-08-10 20:46:00,2.0239,2.0241,2.0238,2.0238,609000003.0
2007-08-10 20:47:00,2.0238,2.0238,2.0237,2.0238,179300003.0
2007-08-10 20:48:00,2.0238,2.0238,2.0237,2.0238,42699999.0
2007-08-10 20:49:00,2.0238,2.0238,2.0235,2.0236,605199993.0
2007-08-10 20:50:00,2.0236,2.0237,2.0234,2.0235,741199992.0
2007-08-10 20:51:00,2.0235,2.0237,2.0235,2.0237,219600000.0
2007-08-10 20:52:00,2.0236,2.0236,2.0236,2.0236,25100000.0
2007-08-10 20:53:00,2.0236,2.0238,2.0236,2.0236,402499998.0
2007-08-10 20:54:00,2.0236,2.0239,2.0236,2.0239,716799999.0
2007-08-10 20:55:00,2.0239,2.0239,2.0236,2.0236,1180400001.0
2007-08-10 20:56:00,2.0236,2.0238,2.0236,2.0237,236000002.0
2007-08-10 20:57:00,2.0237,2.0238,2.0236,2.0237,257600003.0
2007-08-10 20:58:00,2.0236,2.0236,2.0231,2.0232,1229200007.0
2007-08-10 20:59:00,2.0232,2.0233,2.0226,2.0226,1594500009.0
2007-08-10 21:00:00,2.0227,2.0228,2.0222,2.0222,1307100000.0
2007-08-10 21:01:00,2.0221,2.0222,2.022,2.0222,385600002.0
2007-08-10 21:02:00,2.0222,2.0222,2.0218,2.0218,322399999.0
2007-08-10 21:03:00,2.0218,2.0219,2.0216,2.0217,1128099996.0
2007-08-10 21:04:00,2.02185,2.022,2.0217,2.022,101099998.0
2007-08-10 21:05:00,2.0219,2.0221,2.0219,2.0221,224699999.0
2007-08-10 21:06:00,2.022,2.0221,2.0218,2.0219,172999999.0
2007-08-10 21:07:00,2.0219,2.0219,2.0218,2.0219,107300000.0
2007-08-10 21:08:00,2.0219,2.0219,2.0219,2.0219,136700000.0
2007-08-10 21:09:00,2.0219,2.0221,2.0219,2.0219,363200001.0
2007-08-10 21:10:00,2.0219,2.022,2.0217,2.0219,715600002.0
2007-08-10 21:11:00,2.0219,2.022,2.0215,2.0216,581600004.0
2007-08-10 21:12:00,2.0216,2.0218,2.0216,2.0217,837000004.0
2007-08-10 21:13:00,2.0217,2.0218,2.0216,2.0218,444599997.0
2007-08-10 21:14:00,2.0217,2.0219,2.0215,2.0217,804400002.0
2007-08-10 21:15:00,2.0217,2.0218,2.0215,2.0216,544900002.0
2007-08-10 21:16:00,2.0216,2.0219,2.0216,2.0219,1059400004.0
2007-08-10 21:17:00,2.0219,2.0219,2.0215,2.0216,647000004.0
2007-08-10 21:18:00,2.0215,2.0217,2.0215,2.0216,968800004.0
2007-08-10 21:19:00,2.0216,2.0217,2.0216,2.0216,149000000.0
2007-08-10 21:20:00,2.0217,2.0217,2.0214,2.0217,710599986.0
2007-08-10 21:21:00,2.0217,2.0217,2.0213,2.0215,830900008.0
2007-08-10 21:22:00,2.0216,2.0216,2.0214,2.0215,199600000.0
2007-08-10 21:23:00,2.0215,2.0216,2.0215,2.0215,331600000.0
2007-08-10 21:24:00,2.0216,2.0216,2.0216,2.0216,146000000.0
2007-08-10 21:25:00,2.0216,2.0216,2.0215,2.0215,377100000.0
2007-08-10 21:26:00,2.0215,2.0216,2.0214,2.0215,670500004.0
2007-08-10 21:27:00,2.0215,2.0218,2.0215,2.0216,385399997.0
2007-08-10 21:28:00,2.0217,2.0218,2.0217,2.0217,134300001.0
2007-08-10 21:29:00,2.0217,2.0218,2.0217,2.0217,50400000.0
2007-08-10 21:30:00,2.0217,2.0217,2.0213,2.0217,433599999.0
2007-08-10 21:31:00,2.0217,2.0218,2.0214,2.0215,405299999.0
2007-08-10 21:32:00,2.0215,2.0217,2.0215,2.0217,129900003.0
2007-08-10 21:33:00,2.0217,2.0219,2.0217,2.0219,356700000.0
2007-08-10 21:34:00,2.0219,2.0222,2.0218,2.0219,148200004.0
2007-08-10 21:35:00,2.022,2.0226,2.022,2.0225,796900005.0
2007-08-10 21:36:00,2.0225,2.0226,2.0223,2.0225,571100002.0
2007-08-10 21:37:00,2.0225,2.0225,2.0223,2.0225,564599996.0
2007-08-10 21:38:00,2.0225,2.0225,2.0223,2.0224,400500001.0
2007-08-10 21:39:00,2.0224,2.0227,2.0221,2.0224,725200001.0
2007-08-10 21:40:00,2.02235,2.0224,2.0221,2.0224,652200006.0
2007-08-10 21:41:00,2.0224,2.0224,2.0222,2.0222,205600001.0
2007-08-10 21:42:00,2.0223,2.0223,2.0221,2.0221,428199997.0
2007-08-10 21:43:00,2.0221,2.0223,2.022,2.02215,292699994.0
2007-08-10 21:44:00,2.0221,2.0225,2.0221,2.0225,465100005.0
2007-08-10 21:45:00,2.0225,2.0225,2.0223,2.0223,423400001.0
2007-08-10 21:46:00,2.0223,2.0224,2.0222,2.0222,293100000.0
2007-08-10 21:47:00,2.0222,2.0222,2.0221,2.0222,367600001.0
2007-08-10 21:48:00,2.0222,2.0225,2.0222,2.0222,551700001.0
2007-08-10 21:49:00,2.0222,2.0224,2.0221,2.0221,1184700009.0
2007-08-10 21:50:00,2.0222,2.0225,2.0222,2.0223,213900000.0
2007-08-10 21:51:00,2.0223,2.0223,2.0223,2.0223,93299999.0
2007-08-10 21:52:00,2.0223,2.0225,2.02225,2.0224,356300002.0
2007-08-10 21:53:00,2.0224,2.0224,2.022,2.022,1081899999.0
2007-08-10 21:54:00,2.022,2.0222,2.022,2.0222,157500000.0
2007-08-10 21:55:00,2.0222,2.0222,2.022,2.0222,327700001.0
2007-08-10 21:56:00,2.0223,2.0223,2.0222,2.0223,396599999.0
2007-08-10 21:57:00,2.0223,2.0223,2.0223,2.0223,104000000.0
2007-08-10 21:58:00,2.0223,2.0225,2.0222,2.0222,687000002.0
2007-08-10 21:59:00,2.0222,2.0226,2.0222,2.0225,1058199994.0
2007-08-10 22:00:00,2.0227,2.0229,2.0225,2.0226,537700000.0
2007-08-10 22:01:00,2.0227,2.0232,2.0227,2.023,1010600006.0
2007-08-10 22:02:00,2.0231,2.0232,2.023,2.0231,894100006.0
2007-08-10 22:03:00,2.0231,2.0231,2.0231,2.0231,216399992.0
2007-08-10 22:04:00,2.0231,2.0235,2.0231,2.0234,386600002.0
2007-08-10 22:05:00,2.0234,2.0237,2.0233,2.0236,435900001.0
2007-08-10 22:06:00,2.0236,2.0239,2.0234,2.0234,520700000.0
2007-08-10 22:07:00,2.0234,2.0234,2.0233,2.0233,356599999.0
2007-08-10 22:08:00,2.0233,2.0233,2.02325,2.02325,282599996.0
2007-08-10 22:09:00,2.0233,2.0236,2.0233,2.0235,992700002.0
2007-08-10 22:10:00,2.0235,2.0239,2.0235,2.0238,359700001.0
2007-08-10 22:11:00,2.0238,2.0245,2.0238,2.0244,508899997.0
2007-08-10 22:12:00,2.0245,2.0246,2.0244,2.0245,111300001.0
2007-08-10 22:13:00,2.0245,2.0245,2.024,2.0241,428400003.0
2007-08-10 22:14:00,2.0241,2.0243,2.0239,2.0239,472700001.0
2007-08-10 22:15:00,2.024,2.0241,2.024,2.024,121400000.0
2007-08-10 22:16:00,2.024,2.024,2.0239,2.0239,94100000.0
2007-08-10 22:17:00,2.0239,2.0239,2.0239,2.0239,60000000.0
2007-08-10 22:18:00,2.0239,2.0239,2.0238,2.0238,113599999.0
2007-08-10 22:19:00,2.0238,2.0239,2.0238,2.0238,193999995.0
2007-08-10 22:20:00,2.0238,2.0239,2.0237,2.0238,356300000.0
2007-08-10 22:21:00,2.0237,2.0237,2.0235,2.0235,446100000.0
2007-08-10 22:22:00,2.0236,2.0236,2.0236,2.0236,16000000.0
2007-08-10 22:23:00,2.0237,2.0237,2.0236,2.0237,20300000.0
2007-08-10 22:24:00,2.0237,2.0237,2.0237,2.0237,8000000.0
2007-08-10 22:25:00,2.0237,2.0237,2.0237,2.0237,40000000.0
2007-08-10 22:26:00,2.0235,2.0235,2.02335,2.02342,974300001.0
2007-08-10 22:27:00,2.0237,2.0237,2.0236,2.0236,34400000.0
2007-08-10 22:28:00,2.0236,2.0236,2.0236,2.0236,9600000.0
2007-08-10 22:29:00,2.0236,2.0237,2.0236,2.0237,39200000.0
2007-08-10 22:30:00,2.02352,2.02362,2.02337,2.02353,231499998.0
2007-08-10 22:31:00,2.0237,2.0238,2.0237,2.0237,89300001.0
2007-08-10 22:32:00,2.0237,2.0237,2.0236,2.0236,42400000.0
2007-08-10 22:33:00,2.0236,2.0237,2.0236,2.0237,49500000.0
2007-08-10 22:34:00,2.0237,2.0237,2.0237,2.0237,8000000.0
2007-08-10 22:35:00,2.0237,2.0238,2.0236,2.0238,275400001.0
2007-08-10 22:36:00,2.0238,2.0238,2.0236,2.0237,274999994.0
2007-08-10 22:37:00,2.0237,2.0238,2.0237,2.0238,36800000.0
2007-08-10 22:38:00,2.0238,2.0238,2.0238,2.0238,7200000.0
2007-08-10 22:39:00,2.0238,2.0238,2.0237,2.0237,6400000.0
2007-08-10 22:40:00,2.0237,2.02415,2.0237,2.024,368900001.0
2007-08-10 22:41:00,2.024,2.0241,2.024,2.024,94400000.0
2007-08-10 22:42:00,2.0241,2.0243,2.024,2.0242,114400000.0
2007-08-10 22:43:00,2.0241,2.0242,2.0238,2.0239,171000000.0
2007-08-10 22:44:00,2.0239,2.0239,2.0236,2.0237,94800001.0
2007-08-10 22:45:00,2.0237,2.0238,2.0235,2.0236,212599999.0
2007-08-10 22:46:00,2.0236,2.0236,2.0229,2.023,353299999.0
2007-08-10 22:47:00,2.023,2.0237,2.023,2.0232,423800001.0
2007-08-10 22:48:00,2.0232,2.0232,2.0232,2.0232,12000000.0
2007-08-10 22:49:00,2.0234,2.0238,2.0233,2.0234,388899999.0
2007-08-10 22:50:00,2.0234,2.0234,2.0234,2.0234,12000000.0
2007-08-10 22:51:00,2.0234,2.0234,2.0234,2.0234,36000000.0
2007-08-10 22:52:00,2.0234,2.0235,2.0234,2.0234,55200000.0
2007-08-10 22:53:00,2.0234,2.0234,2.0234,2.0234,4000000.0
2007-08-10 22:54:00,2.0233,2.0233,2.0233,2.0233,67200000.0
2007-08-10 22:55:00,2.0233,2.0233,2.0231,2.0232,239299998.0
2007-08-10 22:56:00,2.0232,2.0233,2.0232,2.0233,93500000.0
2007-08-10 22:57:00,2.0232,2.0232,2.0232,2.0232,42100002.0
2007-08-10 22:58:00,2.0232,2.0232,2.0232,2.0232,70700001.0
2007-08-10 22:59:00,2.0229,2.0232,2.02278,2.02278,37600000.0
2007-08-13 00:00:00,2.0218,2.0218,2.0218,2.0218,55600000.0
2007-08-13 00:06:00,2.0217,2.0217,2.0217,2.0217,55600000.0
2007-08-13 00:08:00,2.0216,2.0219,2.0216,2.0219,55600000.0
2007-08-13 00:09:00,2.0218,2.0219,2.0218,2.0219,55600000.0
2007-08-13 00:19:00,2.022,2.0222,2.022,2.022,55600000.0
2007-08-13 00:20:00,2.0222,2.0223,2.0222,2.0223,55600000.0
2007-08-13 00:21:00,2.0222,2.0222,2.0222,2.0222,55600000.0
2007-08-13 00:23:00,2.0221,2.0221,2.0221,2.0221,55600000.0
2007-08-13 00:24:00,2.0222,2.0222,2.0222,2.0222,55600000.0
2007-08-13 00:25:00,2.0223,2.0223,2.0223,2.0223,55600000.0
2007-08-13 00:28:00,2.0224,2.0225,2.0223,2.0225,55600000.0
2007-08-13 00:30:00,2.0226,2.0226,2.0225,2.0226,55600000.0
2007-08-13 00:31:00,2.0225,2.0233,2.0224,2.0233,55600000.0
2007-08-13 00:32:00,2.0232,2.0232,2.0232,2.0232,55600000.0
2007-08-13 00:33:00,2.023,2.0232,2.023,2.0231,55600000.0
2007-08-13 00:34:00,2.023,2.0232,2.023,2.0232,55600000.0
2007-08-13 00:35:00,2.0233,2.0234,2.0233,2.0233,55600000.0
2007-08-13 00:36:00,2.0232,2.0232,2.0232,2.0232,55600000.0
2007-08-13 00:37:00,2.0233,2.0233,2.0232,2.0233,55600000.0
2007-08-13 00:38:00,2.0232,2.0232,2.0232,2.0232,55600000.0
2007-08-13 00:40:00,2.0231,2.0231,2.0231,2.0231,55600000.0
2007-08-13 00:42:00,2.023,2.023,2.023,2.023,55600000.0
2007-08-13 00:43:00,2.0231,2.0231,2.0231,2.0231,55600000.0
2007-08-13 00:45:00,2.0229,2.0229,2.0229,2.0229,55600000.0
2007-08-13 00:46:00,2.0231,2.0233,2.0231,2.0231,55600000.0
2007-08-13 00:47:00,2.023,2.023,2.023,2.023,55600000.0
2007-08-13 00:50:00,2.0231,2.0231,2.0231,2.0231,55600000.0
2007-08-13 00:51:00,2.023,2.023,2.023,2.023,55600000.0
2007-08-13 00:52:00,2.0231,2.0231,2.0231,2.0231,55600000.0
2007-08-13 00:53:00,2.023,2.023,2.023,2.023,55600000.0
2007-08-13 00:56:00,2.0229,2.0229,2.0229,2.0229,55600000.0
2007-08-13 00:57:00,2.023,2.023,2.0229,2.0229,55600000.0
2007-08-13 00:59:00,2.0227,2.0227,2.0226,2.0226,55600000.0
2007-08-13 01:00:00,2.0225,2.0226,2.0225,2.0225,55600000.0
2007-08-13 01:01:00,2.0226,2.0226,2.0225,2.0226,55600000.0
2007-08-13 01:02:00,2.0225,2.0225,2.0225,2.0225,55600000.0
2007-08-13 01:03:00,2.0224,2.0225,2.0224,2.0224,55600000.0
2007-08-13 01:04:00,2.0223,2.0223,2.0221,2.0221,55600000.0
2007-08-13 01:05:00,2.022,2.0221,2.022,2.022,55600000.0
2007-08-13 01:06:00,2.0221,2.0222,2.022,2.022,55600000.0
2007-08-13 01:07:00,2.0219,2.022,2.0219,2.0219,55600000.0
2007-08-13 01:08:00,2.022,2.022,2.0218,2.0218,55600000.0
2007-08-13 01:09:00,2.0219,2.022,2.0218,2.0218,55600000.0
2007-08-13 01:10:00,2.0217,2.0218,2.0215,2.0216,55600000.0
2007-08-13 01:11:00,2.0214,2.0214,2.0214,2.0214,55600000.0
2007-08-13 01:12:00,2.0213,2.0213,2.0213,2.0213,55600000.0
2007-08-13 01:13:00,2.0212,2.0213,2.0212,2.0212,55600000.0
2007-08-13 01:15:00,2.0211,2.0211,2.021,2.021,55600000.0
2007-08-13 01:16:00,2.0211,2.0211,2.021,2.0211,55600000.0
2007-08-13 01:18:00,2.0212,2.0212,2.0212,2.0212,55600000.0
2007-08-13 01:19:00,2.0213,2.0215,2.0213,2.0215,55600000.0
2007-08-13 01:20:00,2.0213,2.0213,2.0213,2.0213,55600000.0
2007-08-13 01:21:00,2.0214,2.0216,2.0214,2.0215,55600000.0
2007-08-13 01:22:00,2.0216,2.0216,2.0216,2.0216,55600000.0
2007-08-13 01:23:00,2.0217,2.0217,2.0216,2.0216,55600000.0
2007-08-13 01:24:00,2.0215,2.0215,2.0215,2.0215,55600000.0
2007-08-13 01:25:00,2.0214,2.0214,2.0214,2.0214,55600000.0
2007-08-13 01:29:00,2.0215,2.0217,2.0215,2.0216,55600000.0
2007-08-13 01:30:00,2.0215,2.0215,2.0215,2.0215,55600000.0
2007-08-13 01:37:00,2.0213,2.0214,2.0213,2.0214,55600000.0
2007-08-13 01:38:00,2.0215,2.0217,2.0215,2.0217,55600000.0
2007-08-13 01:41:00,2.0216,2.0217,2.0216,2.0216,55600000.0
2007-08-13 01:42:00,2.0215,2.0215,2.0214,2.0214,55600000.0
2007-08-13 01:43:00,2.0215,2.0215,2.0215,2.0215,55600000.0
2007-08-13 01:45:00,2.0214,2.0216,2.0214,2.0215,55600000.0
2007-08-13 01:46:00,2.0216,2.0216,2.0214,2.0216,55600000.0
2007-08-13 01:47:00,2.0217,2.0217,2.0217,2.0217,55600000.0
2007-08-13 01:49:00,2.0216,2.0216,2.0216,2.0216,55600000.0
2007-08-13 01:50:00,2.0215,2.0215,2.0214,2.0215,55600000.0
2007-08-13 01:52:00,2.0214,2.0214,2.0214,2.0214,55600000.0
2007-08-13 01:53:00,2.0215,2.0215,2.0215,2.0215,55600000.0
2007-08-13 01:56:00,2.0214,2.0214,2.0214,2.0214,55600000.0
2007-08-13 01:57:00,2.0213,2.0213,2.0213,2.0213,55600000.0
2007-08-13 01:58:00,2.0214,2.0214,2.0213,2.0213,55600000.0
2007-08-13 01:59:00,2.0214,2.0214,2.0209,2.0211,55600000.0
2007-08-13 02:00:00,2.0211,2.0213,2.0211,2.0213,55600000.0
2007-08-13 02:01:00,2.0213,2.0213,2.0213,2.0213,4000000.0
2007-08-13 02:02:00,2.0213,2.0213,2.0213,2.0213,25600000.0
2007-08-13 02:03:00,2.02125,2.0213,2.02091,2.0213,406800004.0
2007-08-13 02:04:00,2.0213,2.0214,2.0213,2.0214,184200001.0
2007-08-13 02:05:00,2.0215,2.0218,2.0215,2.0218,275599995.0
2007-08-13 02:06:00,2.02153,2.02161,2.02152,2.02161,88800000.0
2007-08-13 02:07:00,2.0218,2.02225,2.0218,2.0221,343699998.0
2007-08-13 02:08:00,2.0221,2.0224,2.022,2.02235,121999999.0
2007-08-13 02:09:00,2.0224,2.0225,2.0224,2.0224,90500000.0
2007-08-13 02:10:00,2.0224,2.0224,2.0224,2.0224,97700000.0
2007-08-13 02:11:00,2.0224,2.0226,2.0224,2.0226,100000000.0
2007-08-13 02:12:00,2.0226,2.0226,2.0226,2.0226,25600000.0
2007-08-13 02:13:00,2.0226,2.0227,2.0226,2.0226,105600000.0
2007-08-13 02:14:00,2.0226,2.0235,2.0226,2.0232,389100000.0
2007-08-13 02:15:00,2.0232,2.0233,2.0232,2.0232,127200000.0
2007-08-13 02:16:00,2.0232,2.0232,2.0232,2.0232,19200000.0
2007-08-13 02:17:00,2.02292,2.02298,2.02292,2.02298,189800001.0
2007-08-13 02:18:00,2.02288,2.02288,2.02265,2.02285,105200002.0
2007-08-13 02:19:00,2.0232,2.0232,2.0231,2.0231,158800000.0
2007-08-13 02:20:00,2.02297,2.023,2.02285,2.02297,308100001.0
2007-08-13 02:21:00,2.02281,2.02313,2.02274,2.02313,383099999.0
2007-08-13 02:22:00,2.0232,2.0232,2.0231,2.0231,74000000.0
2007-08-13 02:23:00,2.0231,2.0231,2.0231,2.0231,35000000.0
2007-08-13 02:24:00,2.0231,2.0231,2.0231,2.0231,104000000.0
2007-08-13 02:25:00,2.02298,2.023,2.02292,2.02292,23200000.0
2007-08-13 02:26:00,2.0231,2.0231,2.0231,2.0231,193700000.0
2007-08-13 02:27:00,2.0231,2.0232,2.0231,2.0232,194400000.0
2007-08-13 02:28:00,2.0232,2.0232,2.0232,2.0232,12800000.0
2007-08-13 02:29:00,2.0232,2.0232,2.0231,2.0231,240800000.0
2007-08-13 02:30:00,2.0231,2.0231,2.0231,2.0231,76800000.0
2007-08-13 02:31:00,2.0231,2.0231,2.0228,2.0228,416000000.0
2007-08-13 02:32:00,2.0228,2.0231,2.0228,2.0231,489600002.0
2007-08-13 02:33:00,2.0231,2.0231,2.0231,2.0231,33600000.0
2007-08-13 02:34:00,2.02292,2.02292,2.02269,2.02269,2800000.0
2007-08-13 02:35:00,2.0231,2.0231,2.0231,2.0231,10900000.0
2007-08-13 02:36:00,2.0229,2.02296,2.02278,2.02283,432199983.0
2007-08-13 02:37:00,2.0231,2.0232,2.023,2.0231,254600000.0
2007-08-13 02:38:00,2.0231,2.0232,2.023,2.023,354500001.0
2007-08-13 02:39:00,2.023,2.0231,2.023,2.0231,139200002.0
2007-08-13 02:40:00,2.0231,2.0232,2.023,2.0232,413799997.0
2007-08-13 02:41:00,2.0231,2.0232,2.0229,2.023,721800002.0
2007-08-13 02:42:00,2.023,2.023,2.023,2.023,85300000.0
2007-08-13 02:43:00,2.023,2.023,2.023,2.023,44900000.0
2007-08-13 02:44:00,2.023,2.0231,2.023,2.0231,11400000.0
2007-08-13 02:45:00,2.02275,2.02291,2.02265,2.02275,248500001.0
2007-08-13 02:46:00,2.0231,2.0231,2.0231,2.0231,2100000.0
2007-08-13 02:47:00,2.0231,2.0231,2.0231,2.0231,700000.0
2007-08-13 02:48:00,2.0231,2.0232,2.0231,2.0232,258800002.0
2007-08-13 02:49:00,2.0232,2.0235,2.0232,2.0233,931800002.0
2007-08-13 02:50:00,2.0234,2.0234,2.0233,2.0234,91900000.0
2007-08-13 02:51:00,2.0233,2.0233,2.0231,2.0233,137900000.0
2007-08-13 02:52:00,2.0233,2.0234,2.0233,2.0234,116700003.0
2007-08-13 02:53:00,2.0233,2.0234,2.02315,2.0234,617200004.0
2007-08-13 02:54:00,2.0234,2.0234,2.0231,2.0232,240400002.0
2007-08-13 02:55:00,2.0232,2.0233,2.0232,2.0232,518900008.0
2007-08-13 02:56:00,2.0233,2.0235,2.02325,2.0235,431499999.0
2007-08-13 02:57:00,2.0235,2.0235,2.0234,2.0235,195199996.0
2007-08-13 02:58:00,2.0235,2.0235,2.0235,2.0235,12000000.0
2007-08-13 02:59:00,2.0234,2.0234,2.0234,2.0234,20300000.0
2007-08-13 03:00:00,2.02321,2.02331,2.02317,2.02317,15700000.0
2007-08-13 03:01:00,2.0235,2.0235,2.0234,2.0234,17400000.0
2007-08-13 03:02:00,2.0234,2.0234,2.0234,2.0234,2400000.0
2007-08-13 03:03:00,2.0234,2.0235,2.02335,2.0235,80400001.0
2007-08-13 03:04:00,2.02333,2.02336,2.02311,2.02336,33100000.0
2007-08-13 03:05:00,2.0234,2.0234,2.0233,2.0233,52500000.0
2007-08-13 03:06:00,2.02314,2.02315,2.02298,2.02313,136599996.0
2007-08-13 03:07:00,2.0233,2.0234,2.0232,2.02325,309699997.0
2007-08-13 03:08:00,2.0233,2.0234,2.0233,2.0234,137000000.0
2007-08-13 03:09:00,2.0234,2.0234,2.0233,2.0233,39680000.0
2007-08-13 03:10:00,2.0233,2.0234,2.0233,2.0234,123399999.0
2007-08-13 03:11:00,2.0234,2.0234,2.02325,2.02325,26560000.0
2007-08-13 03:12:00,2.0233,2.0233,2.0233,2.0233,30000000.0
2007-08-13 03:13:00,2.0233,2.0233,2.0232,2.0233,116500000.0
2007-08-13 03:14:00,2.0233,2.0233,2.0233,2.0233,24700000.0
2007-08-13 03:15:00,2.0234,2.0235,2.0233,2.0233,56519999.0
2007-08-13 03:16:00,2.02325,2.0233,2.02325,2.0233,39900000.0
2007-08-13 03:17:00,2.0233,2.0233,2.0233,2.0233,16000000.0
2007-08-13 03:18:00,2.0233,2.0233,2.02325,2.02325,44000000.0
2007-08-13 03:19:00,2.0233,2.0233,2.0233,2.0233,3200000.0
2007-08-13 03:20:00,2.0233,2.0233,2.0233,2.0233,43700000.0
2007-08-13 03:21:00,2.0231,2.0232,2.02299,2.02301,722600011.0
2007-08-13 03:22:00,2.0233,2.0239,2.0233,2.02345,659800001.0
2007-08-13 03:23:00,2.0235,2.0237,2.0233,2.02355,492899994.0
2007-08-13 03:24:00,2.02355,2.0236,2.0235,2.0236,24100000.0
2007-08-13 03:25:00,2.02355,2.0237,2.02355,2.0237,20000000.0
2007-08-13 03:26:00,2.0237,2.0237,2.0237,2.0237,12000000.0
2007-08-13 03:27:00,2.0237,2.0237,2.0234,2.0234,447299996.0
2007-08-13 03:28:00,2.0234,2.0237,2.0233,2.0233,573099996.0
2007-08-13 03:29:00,2.0231,2.02344,2.0231,2.02311,535899996.0
2007-08-13 03:30:00,2.0233,2.0234,2.0233,2.0234,241000004.0
2007-08-13 03:31:00,2.0234,2.0234,2.0234,2.0234,29600000.0
2007-08-13 03:32:00,2.0234,2.02355,2.02335,2.0235,464000007.0
2007-08-13 03:33:00,2.0235,2.024,2.0235,2.0239,676399996.0
2007-08-13 03:34:00,2.0239,2.02435,2.0238,2.0242,1278199997.0
2007-08-13 03:35:00,2.0242,2.0242,2.024,2.024,80600000.0
2007-08-13 03:36:00,2.024,2.024,2.02355,2.02355,411400006.0
2007-08-13 03:37:00,2.0235,2.0237,2.0235,2.0235,434900001.0
2007-08-13 03:38:00,2.0235,2.0235,2.0235,2.0235,295399999.0
2007-08-13 03:39:00,2.0235,2.0235,2.0233,2.0233,183699997.0
2007-08-13 03:40:00,2.0232,2.0232,2.0227,2.0228,627799998.0
2007-08-13 03:41:00,2.0228,2.0228,2.02275,2.02275,139700001.0
2007-08-13 03:42:00,2.02275,2.02305,2.02275,2.02305,348600002.0
2007-08-13 03:43:00,2.0231,2.0234,2.0231,2.0234,273600001.0
2007-08-13 03:44:00,2.0235,2.0235,2.0234,2.0234,17500000.0
2007-08-13 03:45:00,2.0235,2.0239,2.02335,2.0238,374100000.0
2007-08-13 03:46:00,2.02385,2.02385,2.0237,2.0237,492199998.0
2007-08-13 03:47:00,2.0238,2.0238,2.0234,2.0235,165899998.0
2007-08-13 03:48:00,2.0235,2.0236,2.0234,2.0236,390600000.0
2007-08-13 03:49:00,2.0236,2.0237,2.0236,2.0237,155199998.0
2007-08-13 03:50:00,2.0237,2.0237,2.0237,2.0237,19200000.0
2007-08-13 03:51:00,2.0237,2.0238,2.0236,2.0237,788299996.0
2007-08-13 03:52:00,2.0236,2.0237,2.0236,2.0236,260200001.0
2007-08-13 03:53:00,2.0236,2.0237,2.0236,2.0236,214699998.0
2007-08-13 03:54:00,2.0237,2.0237,2.0236,2.0237,236299997.0
2007-08-13 03:55:00,2.0237,2.0237,2.0237,2.0237,62400000.0
2007-08-13 03:56:00,2.02328,2.02344,2.02309,2.02344,186600000.0
2007-08-13 03:57:00,2.0237,2.0237,2.0237,2.0237,89600000.0
2007-08-13 03:58:00,2.0237,2.0241,2.0236,2.0241,625299994.0
2007-08-13 03:59:00,2.0241,2.0241,2.024,2.024,101900000.0
2007-08-13 04:00:00,2.0241,2.0241,2.0241,2.0241,32000000.0
2007-08-13 04:01:00,2.0241,2.0241,2.024,2.024,31900000.0
2007-08-13 04:02:00,2.0238,2.02399,2.02371,2.02385,124400000.0
2007-08-13 04:03:00,2.0241,2.0241,2.0238,2.0238,119800000.0
2007-08-13 04:04:00,2.0238,2.0241,2.0238,2.0241,138499997.0
2007-08-13 04:05:00,2.0241,2.0241,2.0241,2.0241,4800000.0
2007-08-13 04:06:00,2.0241,2.0241,2.0238,2.0238,103399999.0
2007-08-13 04:07:00,2.0238,2.0238,2.0234,2.0235,942700003.0
2007-08-13 04:08:00,2.0235,2.0237,2.0235,2.0237,1002900000.0
2007-08-13 04:09:00,2.0237,2.0237,2.0237,2.0237,98000000.0
2007-08-13 04:10:00,2.0237,2.0238,2.0237,2.0238,161099997.0
2007-08-13 04:11:00,2.0238,2.0238,2.0237,2.0238,162299995.0
2007-08-13 04:12:00,2.0239,2.024,2.0239,2.024,213500002.0
2007-08-13 04:13:00,2.024,2.0241,2.024,2.0241,144999997.0
2007-08-13 04:14:00,2.02372,2.02385,2.02357,2.02378,296899995.0
2007-08-13 04:15:00,2.02381,2.024,2.02377,2.02377,96799997.0
2007-08-13 04:16:00,2.0241,2.0243,2.0241,2.0243,153600000.0
2007-08-13 04:17:00,2.0243,2.0243,2.0243,2.0243,44800000.0
2007-08-13 04:18:00,2.0243,2.02445,2.0242,2.02445,906199992.0
2007-08-13 04:19:00,2.0243,2.0247,2.0243,2.0247,626699989.0
2007-08-13 04:20:00,2.0247,2.0248,2.0247,2.0247,210899998.0
2007-08-13 04:21:00,2.0247,2.0256,2.0247,2.0251,1366200002.0
2007-08-13 04:22:00,2.0252,2.0253,2.0249,2.025,1148900002.0
2007-08-13 04:23:00,2.025,2.0251,2.025,2.025,155600001.0
2007-08-13 04:24:00,2.025,2.0251,2.025,2.025,130900000.0
2007-08-13 04:25:00,2.025,2.0251,2.025,2.0251,146600002.0
2007-08-13 04:26:00,2.0251,2.0251,2.0249,2.0249,203200000.0
2007-08-13 04:27:00,2.02471,2.02478,2.02452,2.02464,165100002.0
2007-08-13 04:28:00,2.0249,2.0249,2.0246,2.0248,542200004.0
2007-08-13 04:29:00,2.0249,2.0249,2.0249,2.0249,99200000.0
2007-08-13 04:30:00,2.0249,2.0249,2.0249,2.0249,144800000.0
2007-08-13 04:31:00,2.0249,2.0249,2.0249,2.0249,97600000.0
2007-08-13 04:32:00,2.0249,2.0249,2.0249,2.0249,50400000.0
2007-08-13 04:33:00,2.0249,2.0249,2.0249,2.0249,19200000.0
2007-08-13 04:34:00,2.0249,2.0249,2.0248,2.0248,35700000.0
2007-08-13 04:35:00,2.0249,2.0249,2.0249,2.0249,19200000.0
2007-08-13 04:36:00,2.0249,2.0249,2.0249,2.0249,4800000.0
2007-08-13 04:37:00,2.0249,2.0249,2.0248,2.0248,226100000.0
2007-08-13 04:38:00,2.0249,2.0249,2.0248,2.0248,572700003.0
2007-08-13 04:39:00,2.02447,2.02462,2.02444,2.02459,76199998.0
2007-08-13 04:40:00,2.0248,2.0249,2.0248,2.0249,189700006.0
2007-08-13 04:41:00,2.0249,2.0249,2.0248,2.0248,147800000.0
2007-08-13 04:42:00,2.02444,2.0247,2.02444,2.02453,162900001.0
2007-08-13 04:43:00,2.0249,2.0249,2.0249,2.0249,2400000.0
2007-08-13 04:44:00,2.02459,2.02459,2.02432,2.02452,837200005.0
2007-08-13 04:45:00,2.02461,2.02476,2.02456,2.02461,470000008.0
2007-08-13 04:46:00,2.0249,2.0249,2.0249,2.0249,12000000.0
2007-08-13 04:47:00,2.0249,2.0249,2.0249,2.0249,9600000.0
2007-08-13 04:48:00,2.0249,2.0249,2.0249,2.0249,51200000.0
2007-08-13 04:49:00,2.0249,2.0249,2.0249,2.0249,88800000.0
2007-08-13 04:50:00,2.0249,2.025,2.0249,2.025,43200000.0
2007-08-13 04:51:00,2.0249,2.0249,2.0249,2.0249,33400001.0
2007-08-13 04:52:00,2.0249,2.0249,2.0249,2.0249,9200000.0
2007-08-13 04:53:00,2.0249,2.025,2.0249,2.025,42300000.0
2007-08-13 04:54:00,2.0251,2.0253,2.0249,2.0253,1387100014.0
2007-08-13 04:55:00,2.0253,2.0254,2.025,2.0253,521200002.0
2007-08-13 04:56:00,2.0253,2.0257,2.0253,2.0257,194000000.0
2007-08-13 04:57:00,2.02575,2.02585,2.0253,2.0254,383400001.0
2007-08-13 04:58:00,2.0254,2.0254,2.025,2.025,445700004.0
2007-08-13 04:59:00,2.02505,2.0253,2.02505,2.0252,344400007.0
2007-08-13 05:00:00,2.0252,2.0256,2.0251,2.0255,998500007.0
2007-08-13 05:01:00,2.0255,2.0258,2.0255,2.0256,348600001.0
2007-08-13 05:02:00,2.0257,2.0257,2.0256,2.0256,175000000.0
2007-08-13 05:03:00,2.0254,2.02553,2.0254,2.02553,157200000.0
2007-08-13 05:04:00,2.0256,2.0256,2.0256,2.0256,29400001.0
2007-08-13 05:05:00,2.0257,2.0257,2.0255,2.0255,94200000.0
2007-08-13 05:06:00,2.0256,2.0256,2.0256,2.0256,69900000.0
2007-08-13 05:07:00,2.0256,2.0256,2.0256,2.0256,25400000.0
2007-08-13 05:08:00,2.0256,2.0256,2.0256,2.0256,25400000.0
2007-08-13 05:09:00,2.0256,2.0257,2.02545,2.0256,319500001.0
2007-08-13 05:10:00,2.0256,2.0256,2.0256,2.0256,779100014.0
2007-08-13 05:11:00,2.0256,2.0256,2.0256,2.0256,150900002.0
2007-08-13 05:12:00,2.0256,2.0256,2.0254,2.0254,794400018.0
2007-08-13 05:13:00,2.0253,2.0255,2.0253,2.02535,320199997.0
2007-08-13 05:14:00,2.0254,2.0254,2.0251,2.0252,326100001.0
2007-08-13 05:15:00,2.0253,2.0253,2.0253,2.0253,200000.0
2007-08-13 05:16:00,2.0253,2.0253,2.0252,2.0252,4800000.0
2007-08-13 05:17:00,2.0253,2.0253,2.0252,2.0252,156500003.0
2007-08-13 05:18:00,2.0251,2.0252,2.0251,2.0252,174600002.0
2007-08-13 05:19:00,2.02507,2.02508,2.02497,2.02508,359399999.0
2007-08-13 05:20:00,2.02493,2.02505,2.02474,2.02474,264400002.0
2007-08-13 05:21:00,2.02515,2.02515,2.0251,2.0251,377500002.0
2007-08-13 05:22:00,2.025,2.02512,2.02464,2.02512,923199997.0
2007-08-13 05:23:00,2.0252,2.0252,2.0252,2.0252,39800000.0
2007-08-13 05:24:00,2.0252,2.0254,2.0251,2.0252,538100001.0
2007-08-13 05:25:00,2.0252,2.0254,2.0251,2.0252,299800000.0
2007-08-13 05:26:00,2.0251,2.0253,2.0251,2.0251,263700000.0
2007-08-13 05:27:00,2.0251,2.0251,2.0251,2.0251,122600000.0
2007-08-13 05:28:00,2.0251,2.0251,2.0251,2.0251,54800000.0
2007-08-13 05:29:00,2.0251,2.0251,2.025,2.025,323000014.0
2007-08-13 05:30:00,2.025,2.025,2.025,2.025,49600000.0
2007-08-13 05:31:00,2.025,2.025,2.0248,2.0248,246500000.0
2007-08-13 05:32:00,2.0248,2.0248,2.02435,2.0245,267099998.0
2007-08-13 05:33:00,2.0244,2.0246,2.0244,2.0246,312399994.0
2007-08-13 05:34:00,2.0246,2.0246,2.0246,2.0246,37900000.0
2007-08-13 05:35:00,2.0246,2.0246,2.0246,2.0246,27000000.0
2007-08-13 05:36:00,2.02438,2.02454,2.02424,2.02452,164199999.0
2007-08-13 05:37:00,2.02457,2.02459,2.02448,2.0245,113399999.0
2007-08-13 05:38:00,2.0246,2.0247,2.0246,2.0247,235199998.0
2007-08-13 05:39:00,2.0246,2.0246,2.0244,2.0244,268100000.0
2007-08-13 05:40:00,2.0244,2.0244,2.02415,2.02425,149600000.0
2007-08-13 05:41:00,2.0244,2.0244,2.0243,2.0243,186499999.0
2007-08-13 05:42:00,2.0243,2.0244,2.0242,2.0242,268599994.0
2007-08-13 05:43:00,2.0242,2.0242,2.0241,2.0241,69800000.0
2007-08-13 05:44:00,2.0241,2.0241,2.024,2.024,224300000.0
2007-08-13 05:45:00,2.024,2.0241,2.0237,2.024,509100009.0
2007-08-13 05:46:00,2.024,2.0242,2.0235,2.0237,1208900007.0
2007-08-13 05:47:00,2.0237,2.0239,2.0236,2.0238,503099999.0
2007-08-13 05:48:00,2.0238,2.0239,2.0237,2.0237,660000000.0
2007-08-13 05:49:00,2.0237,2.0237,2.023,2.023,497900001.0
2007-08-13 05:50:00,2.023,2.0235,2.023,2.0231,936500001.0
2007-08-13 05:51:00,2.0233,2.0234,2.0231,2.02315,265900001.0
2007-08-13 05:52:00,2.0232,2.0232,2.02305,2.02305,94000000.0
2007-08-13 05:53:00,2.02305,2.0231,2.023,2.0231,384500001.0
2007-08-13 05:54:00,2.0231,2.0233,2.023,2.0233,471600002.0
2007-08-13 05:55:00,2.0233,2.0233,2.0233,2.0233,41100000.0
2007-08-13 05:56:00,2.0233,2.0233,2.0232,2.0233,456799999.0
2007-08-13 05:57:00,2.0233,2.0233,2.023,2.0231,618100002.0
2007-08-13 05:58:00,2.02315,2.02315,2.023,2.0231,67300000.0
2007-08-13 05:59:00,2.0231,2.0231,2.0231,2.0231,86300000.0
2007-08-13 06:00:00,2.0231,2.0233,2.023,2.02315,338799999.0
2007-08-13 06:01:00,2.0232,2.0232,2.0231,2.0232,52300000.0
2007-08-13 06:02:00,2.0232,2.0233,2.0231,2.0232,258399993.0
2007-08-13 06:03:00,2.0231,2.0233,2.0231,2.0232,273999993.0
2007-08-13 06:04:00,2.0232,2.0234,2.023,2.023,467899999.0
2007-08-13 06:05:00,2.0231,2.0232,2.0227,2.0228,823600006.0
2007-08-13 06:06:00,2.0228,2.0228,2.0221,2.0221,763200007.0
2007-08-13 06:07:00,2.0222,2.0222,2.0221,2.0222,213600000.0
2007-08-13 06:08:00,2.0222,2.0223,2.0221,2.0222,474300001.0
2007-08-13 06:09:00,2.0224,2.0225,2.0222,2.0224,555700001.0
2007-08-13 06:10:00,2.0224,2.0225,2.0224,2.0225,204800000.0
2007-08-13 06:11:00,2.0225,2.0225,2.022,2.022,493300005.0
2007-08-13 06:12:00,2.0221,2.0222,2.0221,2.0221,224000005.0
2007-08-13 06:13:00,2.0221,2.0221,2.0221,2.0221,548000002.0
2007-08-13 06:14:00,2.0221,2.0223,2.0221,2.0221,284700000.0
2007-08-13 06:15:00,2.0221,2.0225,2.0221,2.0224,275199998.0
2007-08-13 06:16:00,2.0225,2.0225,2.02215,2.0224,890200002.0
2007-08-13 06:17:00,2.0224,2.0224,2.0224,2.0224,79900001.0
2007-08-13 06:18:00,2.0224,2.0224,2.0222,2.0223,156500001.0
2007-08-13 06:19:00,2.0223,2.02245,2.0223,2.0224,598799997.0
2007-08-13 06:20:00,2.0224,2.02285,2.0224,2.0228,972799998.0
2007-08-13 06:21:00,2.0228,2.0229,2.0228,2.0228,452099995.0
2007-08-13 06:22:00,2.0228,2.0228,2.0226,2.0227,313900004.0
2007-08-13 06:23:00,2.0227,2.02275,2.0226,2.0226,226300002.0
2007-08-13 06:24:00,2.0226,2.0226,2.0226,2.0226,23500000.0
2007-08-13 06:25:00,2.02249,2.02249,2.02229,2.02246,1282389993.0
2007-08-13 06:26:00,2.02228,2.02238,2.02207,2.02231,447249999.0
2007-08-13 06:27:00,2.0226,2.0226,2.0226,2.0226,4800000.0
2007-08-13 06:28:00,2.0226,2.0227,2.0226,2.0226,451400005.0
2007-08-13 06:29:00,2.0226,2.0227,2.0226,2.0226,97700000.0
2007-08-13 06:30:00,2.0227,2.0227,2.02245,2.02245,159100000.0
2007-08-13 06:31:00,2.0225,2.0226,2.0224,2.0225,302400000.0
2007-08-13 06:32:00,2.0224,2.0225,2.0224,2.0224,67899997.0
2007-08-13 06:33:00,2.0224,2.0224,2.0224,2.0224,95599998.0
2007-08-13 06:34:00,2.0224,2.0224,2.0223,2.0223,187600002.0
2007-08-13 06:35:00,2.0223,2.0225,2.0223,2.0225,119900000.0
2007-08-13 06:36:00,2.0225,2.0225,2.0225,2.0225,11600000.0
2007-08-13 06:37:00,2.0225,2.0225,2.0222,2.0223,168000000.0
2007-08-13 06:38:00,2.0223,2.0223,2.0221,2.0221,200899995.0
2007-08-13 06:39:00,2.0222,2.0225,2.0221,2.0225,180662496.0
2007-08-13 06:40:00,2.0223,2.0225,2.0222,2.0225,671000002.0
2007-08-13 06:41:00,2.0225,2.0229,2.0225,2.0227,1139300006.0
2007-08-13 06:42:00,2.0227,2.02275,2.0225,2.0227,871900000.0
2007-08-13 06:43:00,2.0228,2.0229,2.02275,2.0229,8100000.0
2007-08-13 06:44:00,2.0229,2.0229,2.0225,2.0227,786300008.0
2007-08-13 06:45:00,2.0226,2.02315,2.0226,2.02295,626500006.0
2007-08-13 06:46:00,2.0228,2.023,2.0228,2.0228,1074700017.0
2007-08-13 06:47:00,2.0228,2.0229,2.0228,2.0228,241500002.0
2007-08-13 06:48:00,2.0228,2.0228,2.0228,2.0228,11100000.0
2007-08-13 06:49:00,2.0228,2.0228,2.0228,2.0228,18700000.0
2007-08-13 06:50:00,2.0228,2.0229,2.0228,2.0229,142100000.0
2007-08-13 06:52:00,2.023,2.02305,2.0229,2.023,641000004.0
2007-08-13 06:54:00,2.02305,2.0231,2.0229,2.0231,327800005.0
2007-08-13 06:55:00,2.0231,2.0234,2.0231,2.0234,68400001.0
2007-08-13 06:56:00,2.0233,2.0234,2.0232,2.0233,244000007.0
2007-08-13 06:57:00,2.0233,2.0233,2.0231,2.0231,821600003.0
2007-08-13 06:58:00,2.0231,2.0232,2.0231,2.0232,701300002.0
2007-08-13 06:59:00,2.0232,2.0233,2.0231,2.0233,498500004.0
2007-08-13 07:00:00,2.0233,2.0233,2.0232,2.0233,171200004.0
2007-08-13 07:01:00,2.0233,2.0233,2.0233,2.0233,14400000.0
2007-08-13 07:02:00,2.0233,2.0233,2.0233,2.0233,78100000.0
2007-08-13 07:03:00,2.0233,2.0233,2.023,2.023,182800000.0
2007-08-13 07:04:00,2.023,2.023,2.02295,2.02295,59900000.0
2007-08-13 07:05:00,2.023,2.0232,2.023,2.023,293300000.0
2007-08-13 07:06:00,2.0231,2.0233,2.023,2.023,383600001.0
2007-08-13 07:07:00,2.023,2.023,2.0224,2.0225,1033100006.0
2007-08-13 07:08:00,2.0225,2.0225,2.02225,2.0224,751900001.0
2007-08-13 07:09:00,2.0224,2.023,2.02225,2.02275,1004699999.0
2007-08-13 07:10:00,2.0229,2.023,2.0223,2.0225,652800003.0
2007-08-13 07:11:00,2.0226,2.0227,2.0225,2.0227,573399998.0
2007-08-13 07:12:00,2.0227,2.0228,2.0226,2.0227,133900003.0
2007-08-13 07:13:00,2.0228,2.0228,2.0225,2.0226,210600003.0
2007-08-13 07:14:00,2.0226,2.0227,2.0226,2.0227,35100000.0
2007-08-13 07:15:00,2.02265,2.02265,2.0222,2.0224,422400001.0
2007-08-13 07:16:00,2.0224,2.0224,2.0222,2.0222,130700001.0
2007-08-13 07:17:00,2.0223,2.0225,2.0223,2.0225,171799999.0
2007-08-13 07:18:00,2.0225,2.0225,2.0224,2.0224,279400000.0
2007-08-13 07:19:00,2.0224,2.0224,2.0223,2.0223,110800000.0
2007-08-13 07:20:00,2.0223,2.02235,2.0223,2.02235,78400000.0
2007-08-13 07:21:00,2.0225,2.0225,2.0223,2.0225,28800000.0
2007-08-13 07:22:00,2.0223,2.0225,2.0222,2.0222,252000000.0
2007-08-13 07:23:00,2.0222,2.02225,2.0222,2.0222,17600000.0
2007-08-13 07:24:00,2.0222,2.0222,2.0222,2.0222,164000000.0
2007-08-13 07:25:00,2.0222,2.0222,2.0221,2.0222,51100001.0
2007-08-13 07:26:00,2.0222,2.0222,2.0221,2.0222,390500006.0
2007-08-13 07:27:00,2.0222,2.0223,2.0222,2.0223,77800000.0
2007-08-13 07:28:00,2.0223,2.0223,2.0223,2.0223,16000000.0
2007-08-13 07:29:00,2.0223,2.0223,2.0222,2.0223,322100004.0
2007-08-13 07:30:00,2.0224,2.0226,2.0224,2.0226,165500000.0
2007-08-13 07:31:00,2.0226,2.0226,2.0222,2.0225,453400002.0
2007-08-13 07:32:00,2.0224,2.0225,2.0222,2.0225,410199992.0
2007-08-13 07:33:00,2.0225,2.0225,2.02225,2.0225,66500000.0
2007-08-13 07:34:00,2.0225,2.0225,2.0222,2.02225,52999999.0
2007-08-13 07:35:00,2.0225,2.0225,2.0222,2.0222,78099999.0
2007-08-13 07:36:00,2.0222,2.0222,2.0221,2.0222,189300003.0
2007-08-13 07:37:00,2.0222,2.0222,2.0222,2.0222,12300000.0
2007-08-13 07:38:00,2.0223,2.0223,2.0223,2.0223,4800000.0
2007-08-13 07:39:00,2.0224,2.0224,2.0224,2.0224,73800002.0
2007-08-13 07:40:00,2.0223,2.0223,2.0222,2.0222,73800002.0
2007-08-13 07:41:00,2.0222,2.0222,2.0222,2.0222,93099999.0
2007-08-13 07:42:00,2.0222,2.0222,2.0222,2.0222,63900000.0
2007-08-13 07:43:00,2.0222,2.02225,2.0222,2.0222,121000002.0
2007-08-13 07:44:00,2.0224,2.0224,2.0222,2.0224,42900001.0
2007-08-13 07:45:00,2.0224,2.0224,2.0221,2.0221,192600001.0
2007-08-13 07:46:00,2.0221,2.0222,2.022,2.0221,569199999.0
2007-08-13 07:47:00,2.0221,2.02215,2.0221,2.0221,221700003.0
2007-08-13 07:48:00,2.0221,2.02215,2.0221,2.02215,58200000.0
2007-08-13 07:49:00,2.0221,2.0222,2.022,2.022,238299999.0
2007-08-13 07:50:00,2.022,2.0221,2.0219,2.0219,503900005.0
2007-08-13 07:51:00,2.0219,2.022,2.0218,2.022,834700007.0
2007-08-13 07:52:00,2.022,2.022,2.0218,2.0218,628100008.0
2007-08-13 07:53:00,2.0219,2.02205,2.0218,2.022,558900003.0
2007-08-13 07:54:00,2.02195,2.022,2.02195,2.022,19200000.0
2007-08-13 07:55:00,2.02195,2.0221,2.02195,2.022,293600002.0
2007-08-13 07:56:00,2.022,2.022,2.022,2.022,16900000.0
2007-08-13 07:57:00,2.022,2.022,2.0219,2.022,256300004.0
2007-08-13 07:58:00,2.022,2.022,2.0215,2.0216,1336799990.0
2007-08-13 07:59:00,2.0216,2.02175,2.02145,2.0217,897900011.0
2007-08-13 08:00:00,2.02165,2.0219,2.02165,2.0218,578600001.0
2007-08-13 08:01:00,2.0218,2.0218,2.0215,2.0215,627500003.0
2007-08-13 08:02:00,2.0215,2.0218,2.0215,2.0217,568099997.0
2007-08-13 08:03:00,2.02165,2.0219,2.0216,2.0219,413999995.0
2007-08-13 08:04:00,2.0219,2.0219,2.0216,2.0216,525499991.0
2007-08-13 08:05:00,2.0216,2.0218,2.0216,2.0218,336200005.0
2007-08-13 08:06:00,2.0215,2.02169,2.02141,2.02155,1974300000.0
2007-08-13 08:07:00,2.0219,2.0219,2.0218,2.0218,80800000.0
2007-08-13 08:08:00,2.0218,2.0218,2.0217,2.0217,36700001.0
2007-08-13 08:09:00,2.0218,2.0218,2.0215,2.02165,292280003.0
2007-08-13 08:10:00,2.0216,2.0216,2.0216,2.0216,119500000.0
2007-08-13 08:11:00,2.0216,2.0218,2.0216,2.0218,902200002.0
2007-08-13 08:12:00,2.0218,2.0218,2.0217,2.0217,71640000.0
2007-08-13 08:13:00,2.0217,2.0217,2.0217,2.0217,548599993.0
2007-08-13 08:14:00,2.0217,2.0217,2.0216,2.0216,256959996.0
2007-08-13 08:15:00,2.0216,2.0218,2.0215,2.0216,848299997.0
2007-08-13 08:16:00,2.0217,2.022,2.0215,2.0219,1542700003.0
2007-08-13 08:17:00,2.022,2.022,2.0216,2.0216,513600002.0
2007-08-13 08:18:00,2.0216,2.0217,2.0216,2.0216,379499995.0
2007-08-13 08:19:00,2.0216,2.0216,2.0216,2.0216,205599997.0
2007-08-13 08:20:00,2.02155,2.0218,2.0215,2.0216,493900002.0
2007-08-13 08:21:00,2.0218,2.0218,2.0215,2.0216,1413669998.0
2007-08-13 08:22:00,2.0216,2.022,2.0215,2.02185,1297070010.0
2007-08-13 08:23:00,2.0219,2.0219,2.0216,2.0217,412999995.0
2007-08-13 08:24:00,2.0217,2.0219,2.0217,2.0219,143300002.0
2007-08-13 08:25:00,2.0219,2.0219,2.0217,2.0217,274299997.0
2007-08-13 08:26:00,2.0217,2.0218,2.0217,2.0218,67100000.0
2007-08-13 08:27:00,2.0218,2.0218,2.0218,2.0218,10400000.0
2007-08-13 08:28:00,2.0218,2.0219,2.0216,2.0217,974999990.0
2007-08-13 08:29:00,2.0219,2.0223,2.0217,2.02225,1557599979.0
2007-08-13 08:30:00,2.0223,2.0227,2.0222,2.02255,865799990.0
2007-08-13 08:31:00,2.0226,2.0228,2.0224,2.0224,917100004.0
2007-08-13 08:32:00,2.0224,2.023,2.0223,2.0224,1918000001.0
2007-08-13 08:33:00,2.0225,2.0227,2.0224,2.02255,1484499989.0
2007-08-13 08:34:00,2.02255,2.0229,2.02255,2.0226,910199982.0
2007-08-13 08:35:00,2.0227,2.0231,2.0226,2.0228,1874500012.0
2007-08-13 08:36:00,2.0229,2.023,2.02265,2.0228,1874500012.0
2007-08-13 08:37:00,2.0229,2.0235,2.0229,2.0233,1632400002.0
2007-08-13 08:38:00,2.0234,2.0245,2.0234,2.0244,1584100005.0
2007-08-13 08:39:00,2.0242,2.0243,2.0238,2.0238,1947100008.0
2007-08-13 08:40:00,2.0239,2.024,2.0236,2.024,1947100008.0
2007-08-13 08:41:00,2.024,2.0241,2.02375,2.0238,1306900002.0
2007-08-13 08:42:00,2.0238,2.02395,2.0238,2.02395,356699998.0
2007-08-13 08:43:00,2.02395,2.0242,2.0236,2.0237,1808900022.0
2007-08-13 08:44:00,2.0237,2.0237,2.0231,2.0231,1171600010.0
2007-08-13 08:45:00,2.02315,2.02315,2.0227,2.0229,1171600010.0
2007-08-13 08:46:00,2.0229,2.0229,2.0227,2.0229,740960006.0
2007-08-13 08:47:00,2.0229,2.023,2.02285,2.02285,383300001.0
2007-08-13 08:48:00,2.02285,2.0229,2.022,2.0222,1827599990.0
2007-08-13 08:49:00,2.0222,2.0225,2.0222,2.0224,397099996.0
2007-08-13 08:50:00,2.0224,2.0224,2.0219,2.022,890899997.0
2007-08-13 08:51:00,2.022,2.0223,2.02185,2.0222,1293699994.0
2007-08-13 08:52:00,2.0222,2.0225,2.022,2.02215,1886200001.0
2007-08-13 08:53:00,2.0222,2.0224,2.0222,2.02225,598099996.0
2007-08-13 08:54:00,2.0223,2.0223,2.0221,2.0221,193300003.0
2007-08-13 08:55:00,2.0221,2.0222,2.0219,2.022,1062600002.0
2007-08-13 08:56:00,2.022,2.022,2.0216,2.0219,928899990.0
2007-08-13 08:57:00,2.022,2.022,2.022,2.022,42400000.0
2007-08-13 08:58:00,2.022,2.0222,2.022,2.0221,1068899996.0
2007-08-13 08:59:00,2.0221,2.0224,2.0221,2.0221,932799991.0
2007-08-13 09:00:00,2.0222,2.0224,2.0221,2.0223,1223500001.0
2007-08-13 09:01:00,2.0223,2.0223,2.0215,2.0218,1688499994.0
2007-08-13 09:02:00,2.0218,2.0218,2.0214,2.0217,1692699992.0
2007-08-13 09:03:00,2.0217,2.0218,2.0213,2.0213,1692699992.0
2007-08-13 09:04:00,2.0213,2.0215,2.02115,2.02125,2078099998.0
2007-08-13 09:05:00,2.02125,2.0213,2.0212,2.02125,657799993.0
2007-08-13 09:06:00,2.02125,2.0214,2.0212,2.0214,579400001.0
2007-08-13 09:07:00,2.0214,2.0214,2.021,2.0211,932099997.0
2007-08-13 09:08:00,2.0212,2.0212,2.0198,2.0201,1925700002.0
2007-08-13 09:09:00,2.0201,2.0203,2.0201,2.0203,1925700002.0
2007-08-13 09:10:00,2.0203,2.0206,2.0202,2.0203,2074799999.0
2007-08-13 09:11:00,2.0203,2.0203,2.0194,2.0198,1190500000.0
2007-08-13 09:12:00,2.0197,2.0197,2.019,2.0191,1190500000.0
2007-08-13 09:13:00,2.019,2.019,2.0186,2.0187,1190500000.0
2007-08-13 09:14:00,2.0188,2.0202,2.0188,2.0193,1190500000.0
2007-08-13 09:15:00,2.0192,2.0196,2.019,2.0194,1190500000.0
2007-08-13 09:16:00,2.0195,2.0198,2.0194,2.0197,1190500000.0
2007-08-13 09:17:00,2.0197,2.0197,2.019,2.019,2103199992.0
2007-08-13 09:18:00,2.0191,2.0194,2.019,2.0192,350549999.0
2007-08-13 09:19:00,2.0192,2.0193,2.0189,2.01895,347400000.0
2007-08-13 09:20:00,2.0191,2.0191,2.01775,2.0182,1653899993.0
2007-08-13 09:21:00,2.0182,2.0187,2.0181,2.0182,1833399997.0
2007-08-13 09:22:00,2.01825,2.0186,2.0181,2.0183,1440999996.0
2007-08-13 09:23:00,2.0182,2.0183,2.0175,2.0175,2146500011.0
2007-08-13 09:24:00,2.0176,2.0179,2.0175,2.0175,1245400001.0
2007-08-13 09:25:00,2.0173,2.01755,2.0171,2.0173,1245400001.0
2007-08-13 09:26:00,2.0173,2.0175,2.0173,2.0174,1457499995.0
2007-08-13 09:27:00,2.0174,2.01775,2.0174,2.01765,932999997.0
2007-08-13 09:28:00,2.01765,2.01765,2.0172,2.01735,2116700004.0
2007-08-13 09:29:00,2.0175,2.0178,2.0173,2.0178,1966999998.0
2007-08-13 09:30:00,2.0177,2.0183,2.0176,2.0182,1966999998.0
2007-08-13 09:31:00,2.0183,2.0184,2.018,2.0182,1966999998.0
2007-08-13 09:32:00,2.0181,2.0187,2.0181,2.0183,1304400014.0
2007-08-13 09:33:00,2.0184,2.0184,2.0181,2.0181,2046899983.0
2007-08-13 09:34:00,2.0182,2.0182,2.01805,2.0181,355300002.0
2007-08-13 09:35:00,2.0181,2.0181,2.0176,2.0177,1918899987.0
2007-08-13 09:36:00,2.0177,2.01785,2.0176,2.0176,1641800007.0
2007-08-13 09:37:00,2.0176,2.0181,2.0176,2.01785,1851000004.0
2007-08-13 09:38:00,2.0178,2.0182,2.0177,2.018,1935400004.0
2007-08-13 09:39:00,2.01815,2.0185,2.0179,2.0179,1935400004.0
2007-08-13 09:40:00,2.0179,2.0183,2.0179,2.01795,1370799990.0
2007-08-13 09:41:00,2.01795,2.0182,2.01785,2.0181,1309400007.0
2007-08-13 09:42:00,2.018,2.01815,2.018,2.0181,686999999.0
2007-08-13 09:43:00,2.0181,2.0181,2.018,2.0181,1114500007.0
2007-08-13 09:44:00,2.0182,2.0188,2.0182,2.0185,1586500009.0
2007-08-13 09:45:00,2.0185,2.0186,2.0184,2.0184,1586500009.0
2007-08-13 09:46:00,2.0184,2.0185,2.0183,2.0184,989599992.0
2007-08-13 09:47:00,2.0185,2.0187,2.0185,2.0185,1541099993.0
2007-08-13 09:48:00,2.0188,2.0189,2.0186,2.0187,413900000.0
2007-08-13 09:49:00,2.0188,2.0188,2.0187,2.01875,413900000.0
2007-08-13 09:50:00,2.01875,2.0189,2.0186,2.0186,2071299998.0
2007-08-13 09:51:00,2.0186,2.01875,2.0184,2.01855,2063500008.0
2007-08-13 09:52:00,2.01855,2.01875,2.01855,2.0186,565999989.0
2007-08-13 09:53:00,2.0186,2.0186,2.0182,2.01825,790600002.0
2007-08-13 09:54:00,2.0183,2.0184,2.0182,2.01825,986200015.0
2007-08-13 09:55:00,2.0183,2.01835,2.0182,2.0182,284700000.0
2007-08-13 09:56:00,2.0182,2.0183,2.0176,2.01805,1761999993.0
2007-08-13 09:57:00,2.01805,2.01825,2.0179,2.0179,1418899997.0
2007-08-13 09:58:00,2.0179,2.018,2.0177,2.0177,1375999994.0
2007-08-13 09:59:00,2.0176,2.0178,2.0174,2.0177,1612599984.0
2007-08-13 10:00:00,2.0178,2.0178,2.0175,2.0175,1612599984.0
2007-08-13 10:01:00,2.0176,2.0177,2.0175,2.01755,874799990.0
2007-08-13 10:02:00,2.0176,2.018,2.01755,2.01785,1704799985.0
2007-08-13 10:03:00,2.0179,2.0183,2.0177,2.0178,2025699994.0
2007-08-13 10:04:00,2.0178,2.0183,2.0178,2.0183,1102400005.0
2007-08-13 10:05:00,2.0182,2.0182,2.0179,2.0179,1507299997.0
2007-08-13 10:06:00,2.0179,2.0179,2.0177,2.0177,1793299992.0
2007-08-13 10:07:00,2.0177,2.0177,2.0174,2.0175,1823300000.0
2007-08-13 10:08:00,2.0175,2.0176,2.01745,2.0175,477899999.0
2007-08-13 10:09:00,2.0176,2.0176,2.01745,2.0175,1112100000.0
2007-08-13 10:10:00,2.0175,2.0176,2.0172,2.01735,1542300000.0
2007-08-13 10:11:00,2.0174,2.0178,2.0174,2.0177,1342900009.0
2007-08-13 10:12:00,2.0176,2.0179,2.0175,2.0178,486400005.0
2007-08-13 10:13:00,2.0178,2.0179,2.0177,2.0179,486400005.0
2007-08-13 10:14:00,2.0179,2.0179,2.0179,2.0179,298400000.0
2007-08-13 10:15:00,2.0179,2.0181,2.0179,2.0181,911200002.0
2007-08-13 10:16:00,2.0181,2.0181,2.0178,2.0179,578099995.0
2007-08-13 10:17:00,2.0179,2.0179,2.0176,2.0177,613600000.0
2007-08-13 10:18:00,2.0177,2.0177,2.0174,2.0174,1088600000.0
2007-08-13 10:19:00,2.0173,2.0173,2.0166,2.0168,1613799965.0
2007-08-13 10:20:00,2.017,2.017,2.0163,2.0164,1613799965.0
2007-08-13 10:21:00,2.0166,2.0169,2.0164,2.0165,1613799965.0
2007-08-13 10:22:00,2.0165,2.0166,2.0161,2.0162,1613799965.0
2007-08-13 10:23:00,2.0162,2.01625,2.0158,2.0161,1662000004.0
2007-08-13 10:24:00,2.0161,2.0162,2.016,2.016,1034100016.0
2007-08-13 10:25:00,2.016,2.0165,2.016,2.0164,1116499998.0
2007-08-13 10:26:00,2.0164,2.0167,2.0162,2.0166,1115199995.0
2007-08-13 10:27:00,2.0166,2.0169,2.0166,2.0168,1175199995.0
2007-08-13 10:28:00,2.017,2.0171,2.0167,2.01705,2096939994.0
2007-08-13 10:29:00,2.0172,2.0174,2.017,2.0172,1199999998.0
2007-08-13 10:30:00,2.0172,2.0172,2.0158,2.0165,1513800008.0
2007-08-13 10:31:00,2.0165,2.017,2.0164,2.01685,1323299997.0
2007-08-13 10:32:00,2.01685,2.0173,2.0168,2.0172,1622099997.0
2007-08-13 10:33:00,2.0172,2.0177,2.0172,2.0175,1029400008.0
2007-08-13 10:34:00,2.0175,2.0175,2.01665,2.0167,1972399991.0
2007-08-13 10:35:00,2.0166,2.01695,2.0166,2.01695,1764100004.0
2007-08-13 10:36:00,2.01695,2.01715,2.0168,2.0169,1328699998.0
2007-08-13 10:37:00,2.0169,2.0169,2.0167,2.0168,1122499997.0
2007-08-13 10:38:00,2.0168,2.0168,2.016,2.0161,1305400002.0
2007-08-13 10:39:00,2.0161,2.0161,2.0159,2.016,1383819990.0
2007-08-13 10:40:00,2.0161,2.0162,2.0159,2.016,1383599994.0
2007-08-13 10:41:00,2.016,2.0163,2.016,2.0162,1231719998.0
2007-08-13 10:42:00,2.0162,2.01685,2.01605,2.0161,2046299993.0
2007-08-13 10:43:00,2.0161,2.0162,2.01605,2.01605,1284674999.0
2007-08-13 10:44:00,2.0161,2.0163,2.016,2.01605,1332150006.0
2007-08-13 10:45:00,2.01605,2.0162,2.0156,2.0156,1090499999.0
2007-08-13 10:46:00,2.0156,2.0156,2.015,2.0156,1495599999.0
2007-08-13 10:47:00,2.0158,2.0165,2.0153,2.0163,1207000000.0
2007-08-13 10:48:00,2.0162,2.0162,2.0159,2.016,1207000000.0
2007-08-13 10:49:00,2.016,2.0162,2.0158,2.01615,1496199998.0
2007-08-13 10:50:00,2.01615,2.0163,2.0161,2.0163,665599999.0
2007-08-13 10:51:00,2.0163,2.0163,2.016,2.0163,1447800006.0
2007-08-13 10:52:00,2.01625,2.0163,2.0162,2.0163,580500000.0
2007-08-13 10:53:00,2.0163,2.01635,2.01625,2.0163,713700003.0
2007-08-13 10:54:00,2.01635,2.0166,2.0163,2.0165,372199995.0
2007-08-13 10:55:00,2.0166,2.0167,2.0164,2.0166,1895799999.0
2007-08-13 10:56:00,2.0165,2.01685,2.0165,2.0165,1895799999.0
2007-08-13 10:57:00,2.0165,2.0167,2.0165,2.0165,2123000011.0
2007-08-13 10:58:00,2.0165,2.0166,2.0164,2.0166,854200001.0
2007-08-13 10:59:00,2.0166,2.01675,2.0166,2.01665,245699998.0
2007-08-13 11:00:00,2.01665,2.0168,2.0166,2.01665,487000002.0
2007-08-13 11:01:00,2.01665,2.0167,2.0165,2.01655,615600002.0
2007-08-13 11:02:00,2.01655,2.0167,2.0164,2.0164,1470500001.0
2007-08-13 11:03:00,2.0164,2.0165,2.0161,2.0165,1549499992.0
2007-08-13 11:04:00,2.0164,2.01655,2.0163,2.0165,878400003.0
2007-08-13 11:05:00,2.0165,2.0167,2.0164,2.0164,1841799988.0
2007-08-13 11:06:00,2.0165,2.0167,2.01625,2.0163,841899998.0
2007-08-13 11:07:00,2.0163,2.0163,2.0162,2.0163,563500002.0
2007-08-13 11:08:00,2.01625,2.0163,2.0154,2.0157,1755499999.0
2007-08-13 11:09:00,2.0157,2.0158,2.01545,2.0155,1676200013.0
2007-08-13 11:10:00,2.0154,2.0154,2.0151,2.0151,1446000008.0
2007-08-13 11:11:00,2.0149,2.0149,2.0133,2.0133,1446000008.0
2007-08-13 11:12:00,2.0135,2.0136,2.0124,2.0129,1446000008.0
2007-08-13 11:13:00,2.013,2.0133,2.0126,2.0127,1446000008.0
2007-08-13 11:14:00,2.0125,2.0125,2.012,2.0124,1446000008.0
2007-08-13 11:15:00,2.0126,2.01275,2.0123,2.0125,1446000008.0
2007-08-13 11:16:00,2.0126,2.0126,2.0111,2.0115,2123499998.0
2007-08-13 11:17:00,2.0116,2.0118,2.0114,2.0116,2123499998.0
2007-08-13 11:18:00,2.0115,2.0117,2.0098,2.0098,2123499998.0
2007-08-13 11:19:00,2.0099,2.0109,2.0099,2.0105,2123499998.0
2007-08-13 11:20:00,2.0104,2.0117,2.0103,2.0112,2123499998.0
2007-08-13 11:21:00,2.0111,2.0112,2.0106,2.0109,2123499998.0
2007-08-13 11:22:00,2.0108,2.0115,2.0108,2.0115,2123499998.0
2007-08-13 11:23:00,2.0115,2.0118,2.0114,2.0117,775999997.0
2007-08-13 11:24:00,2.0119,2.0122,2.0118,2.0121,775999997.0
2007-08-13 11:25:00,2.01215,2.0125,2.01215,2.01235,775999997.0
2007-08-13 11:26:00,2.01235,2.01235,2.01235,2.01235,700000.0
2007-08-13 11:27:00,2.01235,2.01235,2.01235,2.01235,700000.0
2007-08-13 11:28:00,2.01235,2.0125,2.01235,2.0125,135100000.0
2007-08-13 11:29:00,2.0125,2.0125,2.0121,2.0121,974400009.0
2007-08-13 11:30:00,2.0121,2.0124,2.012,2.012,1267500002.0
2007-08-13 11:31:00,2.0121,2.0123,2.0121,2.0121,799600012.0
2007-08-13 11:32:00,2.0121,2.01225,2.0119,2.012,1369600001.0
2007-08-13 11:33:00,2.012,2.012,2.0119,2.012,1373700002.0
2007-08-13 11:34:00,2.012,2.0122,2.012,2.0122,359100000.0
2007-08-13 11:35:00,2.0122,2.0122,2.01185,2.01185,496299999.0
2007-08-13 11:36:00,2.0119,2.012,2.0119,2.012,60800000.0
2007-08-13 11:37:00,2.01195,2.01195,2.01195,2.01195,4000000.0
2007-08-13 11:38:00,2.01195,2.01195,2.01155,2.01155,4800000.0
2007-08-13 11:39:00,2.01155,2.01155,2.0112,2.0114,461999998.0
2007-08-13 11:40:00,2.0113,2.0114,2.01095,2.0111,912900002.0
2007-08-13 11:41:00,2.0111,2.0114,2.0111,2.0112,529900001.0
2007-08-13 11:42:00,2.0112,2.0113,2.0111,2.0112,1372000007.0
2007-08-13 11:43:00,2.0112,2.01125,2.0111,2.0112,850999998.0
2007-08-13 11:44:00,2.0111,2.0112,2.0101,2.0106,1132100004.0
2007-08-13 11:45:00,2.0106,2.0106,2.0101,2.0105,1132100004.0
2007-08-13 11:46:00,2.0105,2.0105,2.0101,2.0102,1547999991.0
2007-08-13 11:47:00,2.0102,2.0104,2.01015,2.01025,457199996.0
2007-08-13 11:48:00,2.0102,2.0103,2.01,2.0103,453100003.0
2007-08-13 11:49:00,2.01,2.0103,2.0097,2.0097,1407899994.0
2007-08-13 11:50:00,2.0094,2.0096,2.009,2.0092,1407899994.0
2007-08-13 11:51:00,2.0092,2.0093,2.0088,2.0089,1274399998.0
2007-08-13 11:52:00,2.0089,2.0091,2.0088,2.009,1603100010.0
2007-08-13 11:53:00,2.0089,2.009,2.00875,2.0088,867862500.0
2007-08-13 11:54:00,2.0087,2.0088,2.0084,2.0086,1252400004.0
2007-08-13 11:55:00,2.0087,2.0088,2.0085,2.0087,1252400004.0
2007-08-13 11:56:00,2.0088,2.0102,2.0087,2.0096,1632499988.0
2007-08-13 11:57:00,2.0097,2.0098,2.0093,2.0096,1632499988.0
2007-08-13 11:58:00,2.0097,2.0097,2.0091,2.0094,1632499988.0
2007-08-13 11:59:00,2.0094,2.00945,2.0091,2.0092,1632499988.0
2007-08-13 12:00:00,2.0093,2.0098,2.0091,2.0098,1494199992.0
2007-08-13 12:01:00,2.0097,2.0098,2.0093,2.0096,1494199992.0
2007-08-13 12:02:00,2.0096,2.0099,2.0095,2.0099,1494199992.0
2007-08-13 12:03:00,2.01,2.01,2.0096,2.0096,945162490.0
2007-08-13 12:04:00,2.0096,2.00975,2.00955,2.00965,1028999999.0
2007-08-13 12:05:00,2.0097,2.0099,2.00965,2.00965,1159100006.0
2007-08-13 12:06:00,2.0097,2.00975,2.0096,2.00975,434899997.0
2007-08-13 12:07:00,2.00975,2.00975,2.0095,2.0097,1240399994.0
2007-08-13 12:08:00,2.00965,2.0097,2.00945,2.0095,999300009.0
2007-08-13 12:09:00,2.0095,2.00965,2.0095,2.0096,810800008.0
2007-08-13 12:10:00,2.0096,2.0097,2.0094,2.0095,1979100002.0
2007-08-13 12:11:00,2.0095,2.0095,2.0093,2.0095,2000799996.0
2007-08-13 12:12:00,2.0095,2.0095,2.0092,2.0092,1939599981.0
2007-08-13 12:13:00,2.0092,2.00945,2.0092,2.0093,857399985.0
2007-08-13 12:14:00,2.0092,2.0093,2.0091,2.0091,1039599986.0
2007-08-13 12:15:00,2.0092,2.0094,2.0091,2.0093,1039599986.0
2007-08-13 12:16:00,2.0093,2.0095,2.0092,2.0092,1039599986.0
2007-08-13 12:17:00,2.0092,2.00965,2.0092,2.0096,1010699996.0
2007-08-13 12:18:00,2.0096,2.0099,2.0094,2.0097,1683500012.0
2007-08-13 12:19:00,2.0098,2.01,2.0098,2.01,1642200006.0
2007-08-13 12:20:00,2.01,2.0103,2.01,2.0101,1642200006.0
2007-08-13 12:21:00,2.0101,2.0102,2.01,2.01015,1380899998.0
2007-08-13 12:22:00,2.01015,2.0104,2.01015,2.0103,1088699996.0
2007-08-13 12:23:00,2.0103,2.0109,2.0103,2.0108,1875400000.0
2007-08-13 12:24:00,2.0108,2.0109,2.0107,2.0108,1793700000.0
2007-08-13 12:25:00,2.0108,2.011,2.0108,2.0108,1793700000.0
2007-08-13 12:26:00,2.0108,2.011,2.0108,2.0108,1114799987.0
2007-08-13 12:27:00,2.0108,2.011,2.01075,2.011,1430599999.0
2007-08-13 12:28:00,2.011,2.011,2.0107,2.0109,1545800008.0
2007-08-13 12:29:00,2.0109,2.0109,2.0106,2.0109,1838700006.0
2007-08-13 12:30:00,2.011,2.0111,2.0109,2.0111,736000001.0
2007-08-13 12:31:00,2.0111,2.0113,2.011,2.0112,736000001.0
2007-08-13 12:32:00,2.0112,2.0112,2.0109,2.0109,1232299999.0
2007-08-13 12:33:00,2.0109,2.0109,2.0108,2.0108,947299996.0
2007-08-13 12:34:00,2.0108,2.0108,2.0106,2.0106,466700001.0
2007-08-13 12:35:00,2.0106,2.01075,2.0106,2.0107,409000002.0
2007-08-13 12:36:00,2.0107,2.0111,2.0107,2.011,859500010.0
2007-08-13 12:37:00,2.011,2.0111,2.0108,2.0109,732300004.0
2007-08-13 12:38:00,2.0109,2.0109,2.01065,2.01085,1008500004.0
2007-08-13 12:39:00,2.011,2.0127,2.0109,2.0112,2116300017.0
2007-08-13 12:40:00,2.0112,2.0123,2.0112,2.0116,2116300017.0
2007-08-13 12:41:00,2.0116,2.0118,2.0115,2.0117,722000002.0
2007-08-13 12:42:00,2.0117,2.0119,2.0116,2.0118,978200001.0
2007-08-13 12:43:00,2.0118,2.0124,2.0118,2.01225,1313899996.0
2007-08-13 12:44:00,2.01225,2.0123,2.0121,2.0122,449200005.0
2007-08-13 12:45:00,2.0122,2.01235,2.0122,2.0122,1223799989.0
2007-08-13 12:46:00,2.0124,2.0124,2.0118,2.0118,776399998.0
2007-08-13 12:47:00,2.01185,2.012,2.0117,2.0118,776399998.0
2007-08-13 12:48:00,2.01185,2.01205,2.0118,2.012,859400000.0
2007-08-13 12:49:00,2.012,2.0122,2.012,2.0121,1036699991.0
2007-08-13 12:50:00,2.0121,2.0121,2.0118,2.012,1338399995.0
2007-08-13 12:51:00,2.012,2.012,2.0119,2.012,176700000.0
2007-08-13 12:52:00,2.012,2.0121,2.0119,2.01205,450100001.0
2007-08-13 12:53:00,2.01205,2.0123,2.012,2.01225,266200000.0
2007-08-13 12:54:00,2.0123,2.0123,2.0122,2.0122,567200000.0
2007-08-13 12:55:00,2.0122,2.0122,2.0122,2.0122,41100000.0
2007-08-13 12:56:00,2.0122,2.0122,2.012,2.0122,991200005.0
2007-08-13 12:57:00,2.01215,2.0123,2.01205,2.0122,881699998.0
2007-08-13 12:58:00,2.0123,2.0137,2.0123,2.013,2032399989.0
2007-08-13 12:59:00,2.0131,2.0131,2.0125,2.0127,2032399989.0
2007-08-13 13:00:00,2.0126,2.0134,2.0125,2.0132,2032399989.0
2007-08-13 13:01:00,2.0132,2.01335,2.0125,2.0125,2032399989.0
2007-08-13 13:02:00,2.0125,2.0127,2.0124,2.0125,1641999995.0
2007-08-13 13:03:00,2.0125,2.013,2.0125,2.0128,1538099991.0
2007-08-13 13:04:00,2.0127,2.01325,2.0127,2.01315,1256999997.0
2007-08-13 13:05:00,2.0132,2.0134,2.013,2.0134,1806300016.0
2007-08-13 13:06:00,2.0133,2.01335,2.01305,2.01305,1189899999.0
2007-08-13 13:07:00,2.0131,2.0131,2.0122,2.0123,1520400003.0
2007-08-13 13:08:00,2.0122,2.01225,2.012,2.0122,1520400003.0
2007-08-13 13:09:00,2.0121,2.0122,2.0117,2.0118,894599995.0
2007-08-13 13:10:00,2.0118,2.01235,2.0118,2.0123,894599995.0
2007-08-13 13:11:00,2.01225,2.0127,2.01225,2.0127,2108900016.0
2007-08-13 13:12:00,2.0127,2.0128,2.0127,2.0128,544699995.0
2007-08-13 13:13:00,2.0128,2.0132,2.0127,2.013,1068000003.0
2007-08-13 13:14:00,2.013,2.013,2.0126,2.0128,499499989.0
2007-08-13 13:15:00,2.0128,2.0131,2.0128,2.013,1133900000.0
2007-08-13 13:16:00,2.01295,2.013,2.0128,2.0128,474399992.0
2007-08-13 13:17:00,2.0128,2.01305,2.0128,2.013,581799999.0
2007-08-13 13:18:00,2.013,2.013,2.0129,2.013,1637800003.0
2007-08-13 13:19:00,2.01345,2.0135,2.0131,2.01345,1637800003.0
2007-08-13 13:21:00,2.01365,2.0137,2.01345,2.0136,1346399993.0
2007-08-13 13:22:00,2.0135,2.0135,2.0133,2.0133,1434200011.0
2007-08-13 13:23:00,2.0133,2.0134,2.0131,2.0132,1434200011.0
2007-08-13 13:24:00,2.0129,2.013,2.0129,2.013,1859299993.0
2007-08-13 13:25:00,2.013,2.0132,2.0128,2.01315,1859299993.0
2007-08-13 13:26:00,2.01315,2.0136,2.01315,2.01335,1253800003.0
2007-08-13 13:27:00,2.01335,2.01345,2.0128,2.0132,1845400002.0
2007-08-13 13:28:00,2.0132,2.0132,2.0129,2.01295,1064300006.0
2007-08-13 13:29:00,2.013,2.0131,2.0128,2.0129,1139899998.0
2007-08-13 13:30:00,2.01285,2.0129,2.0127,2.0128,940800003.0
2007-08-13 13:31:00,2.01275,2.01275,2.0122,2.0123,1583199988.0
2007-08-13 13:32:00,2.0123,2.0123,2.0121,2.0122,1718799996.0
2007-08-13 13:33:00,2.0122,2.0123,2.0119,2.012,547600001.0
2007-08-13 13:34:00,2.01195,2.012,2.0117,2.0119,1431699989.0
2007-08-13 13:35:00,2.0119,2.01225,2.01185,2.012,1001499999.0
2007-08-13 13:36:00,2.0121,2.0126,2.012,2.0126,1113899998.0
2007-08-13 13:37:00,2.0126,2.0127,2.0125,2.0127,605400004.0
2007-08-13 13:38:00,2.0127,2.0127,2.0125,2.0125,735099999.0
2007-08-13 13:39:00,2.0125,2.0125,2.0122,2.0122,1171900004.0
2007-08-13 13:40:00,2.0122,2.0123,2.0122,2.0123,248899999.0
2007-08-13 13:41:00,2.0123,2.0124,2.0122,2.0124,787300000.0
2007-08-13 13:42:00,2.01235,2.0124,2.0122,2.0122,1086500012.0
2007-08-13 13:43:00,2.0123,2.0123,2.0123,2.0123,465400000.0
2007-08-13 13:44:00,2.0123,2.0126,2.0123,2.0125,1383600004.0
2007-08-13 13:45:00,2.0125,2.0127,2.0125,2.0125,540000003.0
2007-08-13 13:46:00,2.0125,2.0126,2.0124,2.0124,1734949991.0
2007-08-13 13:47:00,2.0124,2.0125,2.0123,2.0124,755699996.0
2007-08-13 13:48:00,2.0124,2.0125,2.0122,2.0123,955399997.0
2007-08-13 13:49:00,2.0123,2.0126,2.0123,2.01245,685799993.0
2007-08-13 13:50:00,2.0125,2.01255,2.01225,2.0123,1280440006.0
2007-08-13 13:51:00,2.0123,2.0125,2.0122,2.01235,2053199999.0
2007-08-13 13:52:00,2.01235,2.0126,2.01225,2.0125,1303200002.0
2007-08-13 13:53:00,2.0126,2.0128,2.01255,2.0126,987499991.0
2007-08-13 13:54:00,2.0126,2.0127,2.0125,2.0126,1488500005.0
2007-08-13 13:55:00,2.0126,2.0132,2.0126,2.0129,1757100012.0
2007-08-13 13:56:00,2.013,2.013,2.0128,2.0128,2013099987.0
2007-08-13 13:57:00,2.0128,2.013,2.0127,2.01285,1872099990.0
2007-08-13 13:58:00,2.01285,2.01285,2.01265,2.01285,1289899994.0
2007-08-13 13:59:00,2.0127,2.0129,2.0127,2.0129,1064800005.0
2007-08-13 14:00:00,2.0129,2.01305,2.01285,2.0129,1064800005.0
2007-08-13 14:01:00,2.0129,2.0131,2.0129,2.0131,601500002.0
2007-08-13 14:02:00,2.0131,2.0131,2.0128,2.013,693800005.0
2007-08-13 14:03:00,2.013,2.0131,2.0128,2.0129,1794499989.0
2007-08-13 14:04:00,2.013,2.0132,2.0129,2.01305,1704599989.0
2007-08-13 14:05:00,2.0132,2.0133,2.01305,2.0133,1678500001.0
2007-08-13 14:06:00,2.0131,2.0135,2.0131,2.0135,1989199999.0
2007-08-13 14:07:00,2.01355,2.0137,2.0135,2.0136,1989199999.0
2007-08-13 14:08:00,2.0135,2.01385,2.0135,2.01365,1113799999.0
2007-08-13 14:09:00,2.0136,2.014,2.0136,2.0139,1263699999.0
2007-08-13 14:10:00,2.0139,2.014,2.01385,2.0139,1263699999.0
2007-08-13 14:11:00,2.0139,2.014,2.0138,2.0139,715399999.0
2007-08-13 14:12:00,2.0139,2.014,2.0138,2.0139,876500005.0
2007-08-13 14:13:00,2.0139,2.0139,2.0138,2.0138,2133499989.0
2007-08-13 14:14:00,2.0138,2.0141,2.0138,2.014,910500002.0
2007-08-13 14:15:00,2.014,2.0144,2.0139,2.0144,1615899996.0
2007-08-13 14:16:00,2.0144,2.0144,2.0143,2.0144,1615899996.0
2007-08-13 14:17:00,2.0145,2.0145,2.0144,2.0144,1770419989.0
2007-08-13 14:18:00,2.0145,2.0146,2.0141,2.0144,1770419989.0
2007-08-13 14:19:00,2.01435,2.01435,2.01395,2.01405,1770419989.0
2007-08-13 14:20:00,2.0141,2.0142,2.0139,2.0139,1450200001.0
2007-08-13 14:21:00,2.0141,2.0142,2.014,2.0142,1450200001.0
2007-08-13 14:22:00,2.0143,2.0146,2.0142,2.0143,1450200001.0
2007-08-13 14:23:00,2.0143,2.0144,2.0142,2.0142,1450200001.0
2007-08-13 14:24:00,2.0144,2.015,2.0144,2.0148,1935899989.0
2007-08-13 14:25:00,2.0149,2.015,2.0146,2.0146,1935899989.0
2007-08-13 14:26:00,2.0147,2.0147,2.0142,2.01435,1935899989.0
2007-08-13 14:27:00,2.01435,2.0145,2.0143,2.0144,1956959995.0
2007-08-13 14:28:00,2.0144,2.0145,2.0142,2.01435,1242000006.0
2007-08-13 14:29:00,2.01435,2.0148,2.01435,2.0147,1485834348.0
2007-08-13 14:30:00,2.0146,2.0146,2.01395,2.01395,760599998.0
2007-08-13 14:31:00,2.014,2.0144,2.0137,2.0142,1653200006.0
2007-08-13 14:32:00,2.0143,2.015,2.0142,2.0148,1727299995.0
2007-08-13 14:33:00,2.01485,2.0158,2.0147,2.0155,1727299995.0
2007-08-13 14:34:00,2.0155,2.0155,2.0151,2.0152,2006200004.0
2007-08-13 14:35:00,2.0153,2.0156,2.0153,2.0154,2133847568.0
2007-08-13 14:36:00,2.01515,2.0152,2.0147,2.0147,2133847568.0
2007-08-13 14:37:00,2.0147,2.0147,2.0144,2.01455,1688399999.0
2007-08-13 14:38:00,2.01455,2.0148,2.0142,2.0142,2141200001.0
2007-08-13 14:39:00,2.0143,2.0148,2.0142,2.0147,1417100000.0
2007-08-13 14:40:00,2.01465,2.01465,2.0145,2.0146,774400001.0
2007-08-13 14:41:00,2.0146,2.0148,2.0146,2.01465,848800000.0
2007-08-13 14:42:00,2.01465,2.01465,2.0144,2.0145,554899999.0
2007-08-13 14:43:00,2.0145,2.01485,2.0145,2.01485,550900000.0
2007-08-13 14:44:00,2.0148,2.0149,2.0146,2.0147,1998999982.0
2007-08-13 14:45:00,2.0148,2.0148,2.0146,2.0147,1247799989.0
2007-08-13 14:46:00,2.0147,2.0149,2.0146,2.0147,1247799989.0
2007-08-13 14:47:00,2.01475,2.0149,2.01475,2.01485,1178199995.0
2007-08-13 14:48:00,2.01485,2.0149,2.0147,2.0149,887799996.0
2007-08-13 14:49:00,2.0148,2.015,2.0147,2.0148,1023999995.0
2007-08-13 14:50:00,2.0148,2.0149,2.0146,2.01465,1023999995.0
2007-08-13 14:51:00,2.01465,2.0149,2.0146,2.0147,802900006.0
2007-08-13 14:52:00,2.0148,2.0149,2.0148,2.0149,1393899999.0
2007-08-13 14:53:00,2.0149,2.0149,2.01485,2.01485,1882699998.0
2007-08-13 14:54:00,2.01485,2.0149,2.0147,2.0148,2008000005.0
2007-08-13 14:55:00,2.0148,2.015,2.0147,2.0148,1731099992.0
2007-08-13 14:56:00,2.0148,2.0148,2.0146,2.0146,1823099978.0
2007-08-13 14:57:00,2.0146,2.01465,2.01435,2.0144,1823099978.0
2007-08-13 14:58:00,2.0144,2.0149,2.0143,2.0149,1212400010.0
2007-08-13 14:59:00,2.0149,2.015,2.0147,2.0148,774199994.0
2007-08-13 15:00:00,2.0148,2.0148,2.0147,2.01475,774199994.0
2007-08-13 15:01:00,2.0148,2.0148,2.0145,2.0147,1328399981.0
2007-08-13 15:02:00,2.0147,2.0147,2.0145,2.0147,1864700024.0
2007-08-13 15:03:00,2.0148,2.0148,2.0148,2.0148,1864700024.0
2007-08-13 15:04:00,2.0149,2.0151,2.0149,2.0151,1864700024.0
2007-08-13 15:05:00,2.015,2.0152,2.0148,2.0148,1864700024.0
2007-08-13 15:06:00,2.0149,2.0151,2.0149,2.015,1864700024.0
2007-08-13 15:07:00,2.015,2.0151,2.015,2.0151,1864700024.0
2007-08-13 15:08:00,2.015,2.0153,2.0148,2.015,819899994.0
2007-08-13 15:09:00,2.0149,2.0149,2.0146,2.0149,819899994.0
2007-08-13 15:10:00,2.0148,2.0149,2.0145,2.0147,819899994.0
2007-08-13 15:11:00,2.0148,2.0148,2.0146,2.0147,819899994.0
2007-08-13 15:12:00,2.0146,2.0148,2.0145,2.0148,819899994.0
2007-08-13 15:13:00,2.0147,2.0148,2.0145,2.0148,1316599981.0
2007-08-13 15:14:00,2.0149,2.0152,2.0148,2.0152,1316599981.0
2007-08-13 15:15:00,2.0153,2.0154,2.015,2.015,1316599981.0
2007-08-13 15:16:00,2.015,2.0151,2.0149,2.015,1316599981.0
2007-08-13 15:17:00,2.015,2.0151,2.0149,2.0151,1010300017.0
2007-08-13 15:18:00,2.0151,2.0154,2.015,2.0152,1666800004.0
2007-08-13 15:19:00,2.0152,2.0153,2.0149,2.0151,1231100001.0
2007-08-13 15:20:00,2.015,2.0155,2.015,2.0155,1231100001.0
2007-08-13 15:21:00,2.0156,2.0156,2.0152,2.0153,1231100001.0
2007-08-13 15:22:00,2.01525,2.01525,2.0149,2.015,1231100001.0
2007-08-13 15:23:00,2.015,2.0151,2.015,2.0151,1726099974.0
2007-08-13 15:24:00,2.015,2.0151,2.0148,2.0148,589299997.0
2007-08-13 15:25:00,2.0149,2.015,2.0148,2.0149,589299997.0
2007-08-13 15:26:00,2.0149,2.015,2.0148,2.0148,850899981.0
2007-08-13 15:27:00,2.0148,2.0151,2.0148,2.0151,2117599978.0
2007-08-13 15:28:00,2.0151,2.0152,2.015,2.0151,1651300012.0
2007-08-13 15:29:00,2.01505,2.0152,2.0149,2.0152,1651300012.0
2007-08-13 15:30:00,2.0152,2.0152,2.015,2.0152,1976100004.0
2007-08-13 15:31:00,2.0152,2.0155,2.0151,2.0153,1921799986.0
2007-08-13 15:32:00,2.0153,2.0153,2.0152,2.0152,1292000001.0
2007-08-13 15:33:00,2.0152,2.0153,2.0151,2.01525,1292000001.0
2007-08-13 15:34:00,2.01525,2.0154,2.0152,2.0153,1463699977.0
2007-08-13 15:35:00,2.0153,2.0153,2.015,2.015,1671599998.0
2007-08-13 15:36:00,2.0149,2.015,2.0148,2.015,1476600007.0
2007-08-13 15:37:00,2.015,2.01515,2.0146,2.0146,1476600007.0
2007-08-13 15:38:00,2.0146,2.015,2.0145,2.015,1827999999.0
2007-08-13 15:39:00,2.0149,2.015,2.0147,2.0148,1827999999.0
2007-08-13 15:40:00,2.0149,2.0152,2.0141,2.0143,1827999999.0
2007-08-13 15:41:00,2.0142,2.0145,2.0141,2.0144,1827999999.0
2007-08-13 15:42:00,2.0143,2.0143,2.014,2.0141,1827999999.0
2007-08-13 15:43:00,2.01405,2.01435,2.01405,2.0141,1827999999.0
2007-08-13 15:44:00,2.0139,2.0141,2.0139,2.0139,2125700010.0
2007-08-13 15:45:00,2.014,2.0144,2.014,2.0143,2125700010.0
2007-08-13 15:46:00,2.0144,2.0148,2.0144,2.0147,2125700010.0
2007-08-13 15:47:00,2.0146,2.0147,2.0141,2.0142,2125700010.0
2007-08-13 15:48:00,2.0143,2.0145,2.0141,2.01435,2125700010.0
2007-08-13 15:49:00,2.0143,2.01455,2.01425,2.01455,1555800008.0
2007-08-13 15:50:00,2.0146,2.0152,2.0145,2.0148,1678099987.0
2007-08-13 15:51:00,2.0149,2.0149,2.0145,2.0149,1678099987.0
2007-08-13 15:52:00,2.0147,2.0148,2.0147,2.0147,1678099987.0
2007-08-13 15:53:00,2.0148,2.0148,2.0146,2.0148,1678099987.0
2007-08-13 15:54:00,2.0149,2.0151,2.0149,2.0149,1678099987.0
2007-08-13 15:55:00,2.0148,2.0151,2.0147,2.0151,1678099987.0
2007-08-13 15:56:00,2.015,2.0151,2.0143,2.0147,1678099987.0
2007-08-13 15:57:00,2.0148,2.015,2.0144,2.0148,1678099987.0
2007-08-13 15:58:00,2.0147,2.0147,2.0143,2.0143,1678099987.0
2007-08-13 15:59:00,2.01425,2.0143,2.01375,2.014,1678099987.0
2007-08-13 16:00:00,2.0139,2.0142,2.0136,2.0136,2117599977.0
2007-08-13 16:01:00,2.0137,2.0139,2.0133,2.0137,2117599977.0
2007-08-13 16:02:00,2.0136,2.0139,2.0136,2.0139,2117599977.0
2007-08-13 16:03:00,2.0138,2.0139,2.0133,2.0133,2117599977.0
2007-08-13 16:04:00,2.0135,2.0136,2.0133,2.0133,2117599977.0
2007-08-13 16:05:00,2.0134,2.0134,2.0131,2.0131,2117599977.0
2007-08-13 16:06:00,2.013,2.013,2.0125,2.0126,2117599977.0
2007-08-13 16:07:00,2.0127,2.0134,2.0127,2.0134,2117599977.0
2007-08-13 16:08:00,2.0132,2.0133,2.0129,2.0129,1835500007.0
2007-08-13 16:09:00,2.013,2.0133,2.013,2.0131,1835500007.0
2007-08-13 16:10:00,2.013,2.0135,2.0129,2.0132,1835500007.0
2007-08-13 16:11:00,2.0133,2.0135,2.0131,2.0134,1835500007.0
2007-08-13 16:12:00,2.0134,2.0135,2.01315,2.01315,1835500007.0
2007-08-13 16:13:00,2.0133,2.0133,2.0128,2.0128,2018700005.0
2007-08-13 16:14:00,2.0129,2.0129,2.0128,2.0129,2018700005.0
2007-08-13 16:15:00,2.013,2.0133,2.013,2.0132,2018700005.0
2007-08-13 16:16:00,2.0131,2.0132,2.0131,2.0131,2018700005.0
2007-08-13 16:17:00,2.0132,2.0134,2.01315,2.0133,2018700005.0
2007-08-13 16:18:00,2.0131,2.0133,2.013,2.0131,1119699992.0
2007-08-13 16:19:00,2.013,2.013,2.0126,2.0126,1119699992.0
2007-08-13 16:20:00,2.0127,2.0131,2.0125,2.013,1119699992.0
2007-08-13 16:21:00,2.0131,2.0131,2.0126,2.0128,1119699992.0
2007-08-13 16:22:00,2.0129,2.013,2.0128,2.0129,1119699992.0
2007-08-13 16:23:00,2.013,2.0131,2.0128,2.0128,1119699992.0
2007-08-13 16:24:00,2.0127,2.0131,2.0126,2.0129,1119699992.0
2007-08-13 16:25:00,2.013,2.0131,2.0129,2.013,1119699992.0
2007-08-13 16:26:00,2.0129,2.013,2.0124,2.0124,1119699992.0
2007-08-13 16:27:00,2.0125,2.0128,2.0124,2.0126,1119699992.0
2007-08-13 16:28:00,2.0128,2.013,2.0126,2.0129,1119699992.0
2007-08-13 16:29:00,2.0128,2.0129,2.0126,2.0127,1119699992.0
2007-08-13 16:30:00,2.0126,2.0129,2.0126,2.0129,1119699992.0
2007-08-13 16:31:00,2.013,2.013,2.0126,2.0127,1119699992.0
2007-08-13 16:32:00,2.0126,2.0128,2.0126,2.0127,1119699992.0
2007-08-13 16:33:00,2.0126,2.013,2.0126,2.013,1119699992.0
2007-08-13 16:34:00,2.0131,2.0131,2.0129,2.0129,1119699992.0
2007-08-13 16:35:00,2.013,2.0131,2.0129,2.013,1119699992.0
2007-08-13 16:36:00,2.0131,2.0131,2.0126,2.0129,1119699992.0
2007-08-13 16:37:00,2.0128,2.0129,2.0127,2.0127,1119699992.0
2007-08-13 16:38:00,2.0128,2.0132,2.0128,2.0132,1119699992.0
2007-08-13 16:39:00,2.0132,2.0133,2.0131,2.0132,1657199996.0
2007-08-13 16:40:00,2.0132,2.0133,2.0129,2.013,1225099997.0
2007-08-13 16:41:00,2.013,2.0131,2.01285,2.013,1225099997.0
2007-08-13 16:42:00,2.0128,2.0129,2.0126,2.0126,2084099995.0
2007-08-13 16:43:00,2.0127,2.0127,2.0125,2.0127,2084099995.0
2007-08-13 16:44:00,2.0124,2.0128,2.0124,2.0128,2084099995.0
2007-08-13 16:45:00,2.0126,2.0127,2.0123,2.0124,2084099995.0
2007-08-13 16:46:00,2.0125,2.0125,2.0125,2.0125,2084099995.0
2007-08-13 16:47:00,2.0126,2.0127,2.0124,2.0126,2084099995.0
2007-08-13 16:48:00,2.0125,2.0126,2.0122,2.0122,2084099995.0
2007-08-13 16:49:00,2.0121,2.0121,2.0117,2.0118,2084099995.0
2007-08-13 16:50:00,2.0117,2.0123,2.0117,2.0122,2084099995.0
2007-08-13 16:51:00,2.0121,2.0122,2.0121,2.0121,915599997.0
2007-08-13 16:52:00,2.012,2.0123,2.012,2.0121,915599997.0
2007-08-13 16:53:00,2.012,2.012,2.0115,2.0116,915599997.0
2007-08-13 16:54:00,2.0115,2.0116,2.0111,2.0115,915599997.0
2007-08-13 16:55:00,2.0116,2.0116,2.0112,2.0112,915599997.0
2007-08-13 16:56:00,2.0111,2.0114,2.011,2.0113,915599997.0
2007-08-13 16:57:00,2.0112,2.0114,2.0112,2.0114,915599997.0
2007-08-13 16:58:00,2.0115,2.0118,2.0112,2.0117,915599997.0
2007-08-13 16:59:00,2.0118,2.012,2.0114,2.0114,915599997.0
2007-08-13 17:00:00,2.0115,2.0118,2.0114,2.0117,915599997.0
2007-08-13 17:01:00,2.0118,2.0118,2.0117,2.0117,915599997.0
2007-08-13 17:02:00,2.0117,2.0119,2.01165,2.0119,915599997.0
2007-08-13 17:03:00,2.0119,2.0119,2.0117,2.0117,1983599997.0
2007-08-13 17:04:00,2.0118,2.0118,2.0117,2.0117,1803500000.0
2007-08-13 17:05:00,2.0118,2.0119,2.0116,2.0119,1803500000.0
2007-08-13 17:06:00,2.0119,2.012,2.0118,2.0119,1216600007.0
2007-08-13 17:07:00,2.012,2.0122,2.0118,2.0121,1216600007.0
2007-08-13 17:08:00,2.012,2.0124,2.012,2.0124,1216600007.0
2007-08-13 17:09:00,2.0123,2.0127,2.0123,2.0127,1216600007.0
2007-08-13 17:10:00,2.0128,2.0128,2.0125,2.0126,1216600007.0
2007-08-13 17:11:00,2.0126,2.0127,2.0124,2.0126,1216600007.0
2007-08-13 17:12:00,2.0126,2.01315,2.0126,2.01315,941799997.0
2007-08-13 17:13:00,2.0133,2.0136,2.0133,2.0134,1862499991.0
2007-08-13 17:14:00,2.0135,2.0138,2.0133,2.0136,1862499991.0
2007-08-13 17:15:00,2.0137,2.0137,2.0134,2.0135,1862499991.0
2007-08-13 17:16:00,2.0134,2.0135,2.0133,2.0133,1862499991.0
2007-08-13 17:17:00,2.0132,2.0133,2.0131,2.0132,1862499991.0
2007-08-13 17:18:00,2.0131,2.0132,2.0129,2.0129,1862499991.0
2007-08-13 17:19:00,2.0128,2.013,2.0127,2.0127,1862499991.0
2007-08-13 17:20:00,2.0126,2.0127,2.0125,2.0127,1862499991.0
2007-08-13 17:21:00,2.0126,2.0129,2.0126,2.0129,1862499991.0
2007-08-13 17:22:00,2.013,2.0133,2.013,2.0133,1862499991.0
2007-08-13 17:23:00,2.0131,2.0133,2.013,2.0131,1862499991.0
2007-08-13 17:24:00,2.0131,2.0131,2.013,2.0131,1862499991.0
2007-08-13 17:25:00,2.0131,2.0132,2.013,2.0132,1788300000.0
2007-08-13 17:26:00,2.0131,2.0133,2.0131,2.0132,1788300000.0
2007-08-13 17:27:00,2.0131,2.0131,2.0127,2.0129,1788300000.0
2007-08-13 17:28:00,2.0128,2.0128,2.0125,2.0127,1788300000.0
2007-08-13 17:29:00,2.0128,2.0133,2.0128,2.0133,1788300000.0
2007-08-13 17:30:00,2.0134,2.0134,2.0129,2.013,2083199991.0
2007-08-13 17:31:00,2.0129,2.0131,2.0127,2.0131,2083199991.0
2007-08-13 17:32:00,2.0132,2.0134,2.0131,2.0133,1518899998.0
2007-08-13 17:33:00,2.0132,2.0134,2.0131,2.0134,1518899998.0
2007-08-13 17:34:00,2.0134,2.0134,2.0131,2.0132,1518899998.0
2007-08-13 17:35:00,2.0132,2.0134,2.0132,2.0134,899300006.0
2007-08-13 17:36:00,2.0134,2.0135,2.0133,2.0134,1532899999.0
2007-08-13 17:37:00,2.0134,2.0135,2.0133,2.0134,1159900003.0
2007-08-13 17:38:00,2.0134,2.0137,2.01325,2.0133,925400000.0
2007-08-13 17:39:00,2.0133,2.0133,2.0129,2.013,1173000002.0
2007-08-13 17:40:00,2.0129,2.0132,2.0128,2.0129,989199995.0
2007-08-13 17:41:00,2.013,2.0131,2.0129,2.0131,989199995.0
2007-08-13 17:42:00,2.013,2.0133,2.013,2.0132,989199995.0
2007-08-13 17:43:00,2.013,2.0131,2.0129,2.0129,989199995.0
2007-08-13 17:44:00,2.013,2.013,2.0128,2.01285,989199995.0
2007-08-13 17:45:00,2.0128,2.0131,2.0128,2.0131,1651599988.0
2007-08-13 17:46:00,2.01315,2.0132,2.0129,2.0129,993799994.0
2007-08-13 17:47:00,2.0129,2.013,2.0128,2.0128,1864300006.0
2007-08-13 17:48:00,2.0127,2.0129,2.0127,2.0128,1864300006.0
2007-08-13 17:49:00,2.0129,2.013,2.0129,2.0129,995800006.0
2007-08-13 17:50:00,2.01295,2.013,2.0127,2.0127,995800006.0
2007-08-13 17:51:00,2.0127,2.0129,2.0127,2.0128,979599995.0
2007-08-13 17:52:00,2.01275,2.0129,2.01275,2.0128,979599995.0
2007-08-13 17:53:00,2.0128,2.01285,2.0127,2.01285,1117700005.0
2007-08-13 17:54:00,2.01285,2.01285,2.0126,2.0127,877000001.0
2007-08-13 17:55:00,2.0127,2.0127,2.0125,2.0126,1064700002.0
2007-08-13 17:56:00,2.0125,2.0127,2.0125,2.0125,1262500007.0
2007-08-13 17:57:00,2.0125,2.0126,2.0124,2.0125,1813600009.0
2007-08-13 17:58:00,2.0125,2.0125,2.0123,2.0123,1552000003.0
2007-08-13 17:59:00,2.0123,2.0124,2.012,2.0121,1939700001.0
2007-08-13 18:00:00,2.012,2.0128,2.012,2.0126,1234000004.0
2007-08-13 18:01:00,2.0126,2.0126,2.01245,2.0125,1234000004.0
2007-08-13 18:02:00,2.0125,2.0127,2.0123,2.0125,1623299993.0
2007-08-13 18:03:00,2.0125,2.0126,2.0125,2.0126,335799996.0
2007-08-13 18:04:00,2.0126,2.0127,2.0126,2.0126,1131499976.0
2007-08-13 18:05:00,2.0126,2.0126,2.0125,2.0126,996899991.0
2007-08-13 18:06:00,2.0126,2.0126,2.0124,2.0124,1847100007.0
2007-08-13 18:07:00,2.0124,2.0125,2.0121,2.0122,604400007.0
2007-08-13 18:08:00,2.0122,2.0125,2.0122,2.0125,1792499993.0
2007-08-13 18:09:00,2.0125,2.0125,2.0124,2.0124,1009500009.0
2007-08-13 18:10:00,2.01245,2.0125,2.0124,2.0124,286499999.0
2007-08-13 18:11:00,2.0124,2.0124,2.0123,2.0123,807400008.0
2007-08-13 18:12:00,2.0123,2.0124,2.0123,2.0123,2082600007.0
2007-08-13 18:13:00,2.0123,2.0124,2.0122,2.0122,369199998.0
2007-08-13 18:14:00,2.012,2.0122,2.012,2.0121,452300003.0
2007-08-13 18:15:00,2.0121,2.0122,2.0121,2.0122,452300003.0
2007-08-13 18:16:00,2.0122,2.0123,2.0121,2.0122,511700000.0
2007-08-13 18:17:00,2.0122,2.0122,2.01195,2.012,648100006.0
2007-08-13 18:18:00,2.012,2.012,2.0117,2.01185,652899995.0
2007-08-13 18:19:00,2.0119,2.0119,2.0117,2.0118,536100002.0
2007-08-13 18:20:00,2.01175,2.0119,2.0117,2.0119,961600004.0
2007-08-13 18:21:00,2.0119,2.0119,2.01175,2.0118,615600009.0
2007-08-13 18:22:00,2.0118,2.0121,2.0118,2.0121,851000000.0
2007-08-13 18:23:00,2.01215,2.0122,2.012,2.012,966104944.0
2007-08-13 18:24:00,2.012,2.0121,2.0119,2.0119,1530699995.0
2007-08-13 18:25:00,2.0119,2.012,2.01185,2.0119,690599994.0
2007-08-13 18:26:00,2.0119,2.0119,2.0119,2.0119,224000005.0
2007-08-13 18:27:00,2.0119,2.012,2.0119,2.0119,506999996.0
2007-08-13 18:28:00,2.0119,2.0123,2.0119,2.0121,1469600003.0
2007-08-13 18:29:00,2.0121,2.0127,2.0121,2.0127,2067500007.0
2007-08-13 18:30:00,2.01265,2.0127,2.0125,2.0125,995999989.0
2007-08-13 18:31:00,2.0125,2.0127,2.0125,2.0125,646700000.0
2007-08-13 18:32:00,2.0126,2.0126,2.0124,2.01255,1467199999.0
2007-08-13 18:33:00,2.01255,2.0126,2.01255,2.0126,506699995.0
2007-08-13 18:34:00,2.0126,2.01285,2.0126,2.01285,810199998.0
2007-08-13 18:35:00,2.0128,2.0129,2.0127,2.0128,1196000009.0
2007-08-13 18:36:00,2.01275,2.013,2.0126,2.01275,1938700000.0
2007-08-13 18:37:00,2.0128,2.0128,2.01245,2.01245,1910700012.0
2007-08-13 18:38:00,2.0125,2.0126,2.0123,2.0124,828099999.0
2007-08-13 18:39:00,2.0124,2.0124,2.0122,2.0123,1661199980.0
2007-08-13 18:40:00,2.0123,2.0123,2.0123,2.0123,150799995.0
2007-08-13 18:41:00,2.0123,2.0123,2.0123,2.0123,231199993.0
2007-08-13 18:42:00,2.0123,2.0123,2.0123,2.0123,114799999.0
2007-08-13 18:43:00,2.0123,2.0123,2.0122,2.0122,981899998.0
2007-08-13 18:44:00,2.0122,2.0124,2.0122,2.0123,2108700019.0
2007-08-13 18:45:00,2.0123,2.0124,2.0123,2.0123,1543299993.0
2007-08-13 18:46:00,2.0123,2.0123,2.0121,2.0121,1450600002.0
2007-08-13 18:47:00,2.0122,2.0124,2.0121,2.0121,1798000017.0
2007-08-13 18:48:00,2.0122,2.0122,2.012,2.012,1382900000.0
2007-08-13 18:49:00,2.012,2.0122,2.0119,2.0121,1073899995.0
2007-08-13 18:50:00,2.0121,2.0121,2.0119,2.0121,545799995.0
2007-08-13 18:51:00,2.0121,2.0123,2.0121,2.0121,782800000.0
2007-08-13 18:52:00,2.0121,2.0121,2.012,2.012,869299999.0
2007-08-13 18:53:00,2.0118,2.0118,2.0114,2.0114,1643899994.0
2007-08-13 18:54:00,2.0114,2.01165,2.0114,2.0114,1643899994.0
2007-08-13 18:55:00,2.0115,2.0116,2.0114,2.0115,520899997.0
2007-08-13 18:56:00,2.0115,2.0115,2.0114,2.0114,520899997.0
2007-08-13 18:57:00,2.0115,2.0116,2.0114,2.0116,403399999.0
2007-08-13 18:58:00,2.01155,2.0116,2.0115,2.0115,869500002.0
2007-08-13 18:59:00,2.0115,2.0115,2.0114,2.0114,877199992.0
2007-08-13 19:00:00,2.0114,2.0116,2.01125,2.0116,734600000.0
2007-08-13 19:01:00,2.0116,2.0118,2.0115,2.0118,1596900006.0
2007-08-13 19:02:00,2.0118,2.0119,2.0117,2.0118,785899994.0
2007-08-13 19:03:00,2.0118,2.0118,2.0116,2.0117,537000000.0
2007-08-13 19:04:00,2.0117,2.0118,2.01155,2.0117,1202599993.0
2007-08-13 19:05:00,2.0117,2.0117,2.0115,2.0116,783499989.0
2007-08-13 19:06:00,2.0116,2.0117,2.0116,2.0116,473599998.0
2007-08-13 19:07:00,2.0116,2.0117,2.0115,2.0116,518299999.0
2007-08-13 19:08:00,2.0116,2.0117,2.0115,2.0116,691599998.0
2007-08-13 19:09:00,2.0116,2.0116,2.01155,2.0116,231700000.0
2007-08-13 19:10:00,2.01155,2.01165,2.01155,2.0116,341400001.0
2007-08-13 19:11:00,2.0116,2.01175,2.01155,2.0117,1283199988.0
2007-08-13 19:12:00,2.0117,2.012,2.0117,2.0119,1266099991.0
2007-08-13 19:13:00,2.0119,2.0119,2.01165,2.0119,1452900004.0
2007-08-13 19:14:00,2.0117,2.0117,2.0116,2.0116,648900007.0
2007-08-13 19:15:00,2.0116,2.01165,2.01155,2.01155,648900007.0
2007-08-13 19:16:00,2.01155,2.0116,2.01155,2.0116,692599995.0
2007-08-13 19:17:00,2.0116,2.0116,2.01155,2.0116,410800004.0
2007-08-13 19:18:00,2.0116,2.0116,2.01155,2.0116,641800007.0
2007-08-13 19:19:00,2.0116,2.0117,2.0116,2.0116,1940100015.0
2007-08-13 19:20:00,2.0116,2.0117,2.0116,2.0117,818799995.0
2007-08-13 19:21:00,2.0117,2.0119,2.0117,2.0118,710800005.0
2007-08-13 19:22:00,2.0118,2.0118,2.0116,2.0117,1390299999.0
2007-08-13 19:23:00,2.0118,2.0119,2.01175,2.0118,307099999.0
2007-08-13 19:24:00,2.0118,2.0118,2.01175,2.0118,166900000.0
2007-08-13 19:25:00,2.0118,2.0122,2.0118,2.01215,924699999.0
2007-08-13 19:26:00,2.01215,2.0122,2.012,2.012,504599999.0
2007-08-13 19:27:00,2.012,2.012,2.01175,2.0118,563699998.0
2007-08-13 19:28:00,2.0118,2.012,2.0117,2.0118,1136300002.0
2007-08-13 19:29:00,2.0118,2.0121,2.0118,2.0119,815299999.0
2007-08-13 19:30:00,2.0119,2.0119,2.0118,2.0119,622300001.0
2007-08-13 19:31:00,2.0119,2.0119,2.01185,2.01185,109400000.0
2007-08-13 19:32:00,2.0119,2.0121,2.01185,2.01205,537000002.0
2007-08-13 19:33:00,2.01205,2.0122,2.0119,2.01215,1032199996.0
2007-08-13 19:34:00,2.01215,2.0123,2.01215,2.0122,1883699989.0
2007-08-13 19:35:00,2.0122,2.0122,2.0122,2.0122,1342500007.0
2007-08-13 19:36:00,2.0122,2.0122,2.0122,2.0122,317100000.0
2007-08-13 19:37:00,2.0122,2.013,2.0122,2.0129,1741000008.0
2007-08-13 19:38:00,2.0129,2.0134,2.01275,2.0133,1917600007.0
2007-08-13 19:39:00,2.0133,2.0134,2.013,2.0133,1187800002.0
2007-08-13 19:40:00,2.0133,2.0134,2.0133,2.01335,670100013.0
2007-08-13 19:41:00,2.0134,2.0135,2.0133,2.0134,1307299997.0
2007-08-13 19:42:00,2.0134,2.0136,2.0134,2.0134,619999995.0
2007-08-13 19:43:00,2.0134,2.0134,2.01325,2.01325,1023099985.0
2007-08-13 19:44:00,2.0133,2.0134,2.0132,2.0133,1011999998.0
2007-08-13 19:45:00,2.0133,2.0133,2.0132,2.0132,799400006.0
2007-08-13 19:46:00,2.0132,2.0134,2.0132,2.01325,1048099997.0
2007-08-13 19:47:00,2.0133,2.0134,2.01325,2.01325,580899997.0
2007-08-13 19:48:00,2.0133,2.0133,2.01315,2.0133,729499995.0
2007-08-13 19:49:00,2.0133,2.0134,2.0131,2.01335,681399992.0
2007-08-13 19:50:00,2.0134,2.0134,2.0131,2.0132,673399995.0
2007-08-13 19:51:00,2.0132,2.0132,2.0132,2.0132,292100002.0
2007-08-13 19:52:00,2.0132,2.0132,2.0132,2.0132,407400007.0
2007-08-13 19:53:00,2.0133,2.0134,2.0129,2.0129,1188300007.0
2007-08-13 19:54:00,2.013,2.013,2.01275,2.01285,1754600008.0
2007-08-13 19:55:00,2.0128,2.0128,2.0128,2.0128,427300002.0
2007-08-13 19:56:00,2.0128,2.0128,2.0128,2.0128,427300002.0
2007-08-13 19:57:00,2.0128,2.0128,2.0128,2.0128,82300001.0
2007-08-13 19:58:00,2.0128,2.0131,2.0127,2.0131,705300002.0
2007-08-13 19:59:00,2.0131,2.0133,2.013,2.0132,854000001.0
2007-08-13 20:00:00,2.0133,2.0134,2.01325,2.0133,685699995.0
2007-08-13 20:01:00,2.0133,2.0133,2.0131,2.0133,1018799986.0
2007-08-13 20:02:00,2.0133,2.0134,2.0132,2.0133,1749499997.0
2007-08-13 20:03:00,2.0133,2.0135,2.0132,2.0135,1868900000.0
2007-08-13 20:04:00,2.0134,2.0135,2.0132,2.0133,1673200005.0
2007-08-13 20:05:00,2.0133,2.0135,2.0133,2.0134,549700007.0
2007-08-13 20:06:00,2.0135,2.0136,2.0134,2.0136,733199998.0
2007-08-13 20:07:00,2.01355,2.0136,2.01345,2.01345,423600005.0
2007-08-13 20:08:00,2.0135,2.01355,2.0135,2.01355,104300000.0
2007-08-13 20:09:00,2.01355,2.0137,2.0133,2.0134,1823499983.0
2007-08-13 20:10:00,2.0134,2.0135,2.0134,2.0135,749500000.0
2007-08-13 20:11:00,2.0135,2.0136,2.0135,2.0136,649100000.0
2007-08-13 20:12:00,2.0136,2.0137,2.0136,2.0137,447400006.0
2007-08-13 20:13:00,2.01365,2.014,2.01365,2.014,301900003.0
2007-08-13 20:14:00,2.0139,2.014,2.0138,2.014,878799994.0
2007-08-13 20:15:00,2.014,2.0141,2.014,2.0141,121200002.0
2007-08-13 20:16:00,2.0141,2.0141,2.0138,2.0138,1016700005.0
2007-08-13 20:17:00,2.0138,2.0139,2.0138,2.0139,647300004.0
2007-08-13 20:18:00,2.0139,2.01395,2.0137,2.0138,1037300007.0
2007-08-13 20:19:00,2.0138,2.0138,2.0137,2.0137,1009899996.0
2007-08-13 20:20:00,2.0137,2.0139,2.0136,2.0138,1792800001.0
2007-08-13 20:21:00,2.0137,2.0138,2.0137,2.0137,451600001.0
2007-08-13 20:22:00,2.0137,2.01415,2.01365,2.01415,451600001.0
2007-08-13 20:23:00,2.01415,2.0142,2.0138,2.0139,1112900001.0
2007-08-13 20:24:00,2.0139,2.0144,2.0139,2.0141,1139600005.0
2007-08-13 20:25:00,2.0141,2.0144,2.0139,2.0143,1591199997.0
2007-08-13 20:26:00,2.0143,2.0143,2.014,2.0142,1341500006.0
2007-08-13 20:27:00,2.0143,2.0144,2.0143,2.0143,467399997.0
2007-08-13 20:28:00,2.01425,2.0143,2.0141,2.0141,307599999.0
2007-08-13 20:29:00,2.0141,2.0141,2.01395,2.014,401100001.0
2007-08-13 20:30:00,2.014,2.0141,2.0138,2.0139,1253400001.0
2007-08-13 20:31:00,2.0139,2.014,2.0139,2.0139,1399200000.0
2007-08-13 20:32:00,2.0139,2.014,2.0139,2.0139,408000000.0
2007-08-13 20:33:00,2.0139,2.0142,2.0139,2.0142,585000002.0
2007-08-13 20:34:00,2.0142,2.0142,2.01405,2.01405,89100000.0
2007-08-13 20:35:00,2.01405,2.0141,2.01405,2.01405,26300000.0
2007-08-13 20:36:00,2.01405,2.01405,2.014,2.014,718100009.0
2007-08-13 20:37:00,2.014,2.014,2.0137,2.0137,317700000.0
2007-08-13 20:38:00,2.0138,2.0138,2.0136,2.0138,492300000.0
2007-08-13 20:39:00,2.0138,2.0138,2.0137,2.0137,139599998.0
2007-08-13 20:40:00,2.0137,2.0141,2.0137,2.014,654599999.0
2007-08-13 20:41:00,2.014,2.014,2.0139,2.014,1396499998.0
2007-08-13 20:42:00,2.014,2.014,2.014,2.014,166200002.0
2007-08-13 20:43:00,2.014,2.0141,2.0139,2.014,232100002.0
2007-08-13 20:44:00,2.014,2.014,2.0137,2.0137,977700005.0
2007-08-13 20:45:00,2.0138,2.014,2.0138,2.014,671200000.0
2007-08-13 20:46:00,2.014,2.01405,2.0139,2.014,134699998.0
2007-08-13 20:47:00,2.014,2.0142,2.014,2.0141,567999999.0
2007-08-13 20:48:00,2.0141,2.0141,2.0139,2.0139,1104599997.0
2007-08-13 20:49:00,2.0139,2.01405,2.0139,2.01405,669999991.0
2007-08-13 20:50:00,2.0141,2.0142,2.014,2.014,113200000.0
2007-08-13 20:51:00,2.014,2.014,2.0139,2.014,379500000.0
2007-08-13 20:52:00,2.014,2.014,2.0139,2.0139,383600001.0
2007-08-13 20:53:00,2.0139,2.0139,2.0137,2.0138,1138800004.0
2007-08-13 20:54:00,2.01375,2.0139,2.0137,2.0139,582000002.0
2007-08-13 20:55:00,2.0139,2.0139,2.0137,2.01385,769600003.0
2007-08-13 20:56:00,2.01385,2.0139,2.0137,2.0139,608500006.0
2007-08-13 20:57:00,2.0139,2.0139,2.0138,2.0138,275499994.0
2007-08-13 20:58:00,2.0138,2.0138,2.0136,2.0137,494600006.0
2007-08-13 20:59:00,2.0136,2.0137,2.0135,2.0136,1345300005.0
2007-08-13 21:00:00,2.0136,2.0137,2.0135,2.01355,1140099998.0
2007-08-13 21:01:00,2.0136,2.0138,2.01355,2.0138,479000006.0
2007-08-13 21:02:00,2.0138,2.0138,2.0137,2.0138,220200000.0
2007-08-13 21:03:00,2.0138,2.0139,2.0137,2.0138,307599999.0
2007-08-13 21:04:00,2.0138,2.0138,2.0137,2.0137,1088600007.0
2007-08-13 21:05:00,2.0137,2.0137,2.0136,2.01365,356099999.0
2007-08-13 21:06:00,2.0137,2.0137,2.0135,2.0136,575000005.0
2007-08-13 21:07:00,2.01355,2.0136,2.01355,2.0136,211799999.0
2007-08-13 21:08:00,2.0136,2.0137,2.01355,2.0136,299100000.0
2007-08-13 21:09:00,2.0136,2.0136,2.0135,2.0135,496500006.0
2007-08-13 21:10:00,2.0135,2.0136,2.0135,2.0136,232899999.0
2007-08-13 21:11:00,2.0136,2.0137,2.0135,2.0137,590799997.0
2007-08-13 21:12:00,2.0137,2.0137,2.0136,2.0137,433699995.0
2007-08-13 21:13:00,2.01365,2.0137,2.0135,2.0136,1271099990.0
2007-08-13 21:14:00,2.0136,2.0136,2.01355,2.0136,156700000.0
2007-08-13 21:15:00,2.0136,2.0136,2.0136,2.0136,305600000.0
2007-08-13 21:16:00,2.0136,2.0136,2.01315,2.0132,1431300005.0
2007-08-13 21:17:00,2.01315,2.0132,2.013,2.0131,696900009.0
2007-08-13 21:18:00,2.0131,2.0135,2.0131,2.0134,798900009.0
2007-08-13 21:19:00,2.0134,2.0136,2.0134,2.0134,423200001.0
2007-08-13 21:20:00,2.0134,2.0137,2.0134,2.0137,479400001.0
2007-08-13 21:21:00,2.0137,2.0137,2.0136,2.0137,79800002.0
2007-08-13 21:22:00,2.0137,2.0137,2.0136,2.0137,319599998.0
2007-08-13 21:23:00,2.0136,2.0136,2.0134,2.0136,340600004.0
2007-08-13 21:24:00,2.0135,2.0136,2.0135,2.0135,340600004.0
2007-08-13 21:25:00,2.0135,2.0135,2.01345,2.01345,1163999996.0
2007-08-13 21:26:00,2.01345,2.0136,2.0134,2.0135,1121799986.0
2007-08-13 21:27:00,2.0136,2.0137,2.0135,2.0137,467499994.0
2007-08-13 21:28:00,2.0136,2.0137,2.0136,2.0136,139499997.0
2007-08-13 21:29:00,2.0136,2.0137,2.0136,2.0137,238699999.0
2007-08-13 21:30:00,2.0137,2.0137,2.0136,2.0137,125500000.0
2007-08-13 21:31:00,2.0136,2.0137,2.0136,2.0137,235499994.0
2007-08-13 21:32:00,2.0137,2.0137,2.0136,2.0136,130900000.0
2007-08-13 21:33:00,2.0136,2.0137,2.0135,2.0136,587599999.0
2007-08-13 21:34:00,2.0136,2.0137,2.0136,2.0137,509899998.0
2007-08-13 21:35:00,2.0137,2.0137,2.0136,2.0136,494399998.0
2007-08-13 21:36:00,2.0137,2.0138,2.0134,2.0137,890500014.0
2007-08-13 21:37:00,2.0137,2.0137,2.0137,2.0137,136600000.0
2007-08-13 21:38:00,2.0137,2.0137,2.0136,2.0136,176900001.0
2007-08-13 21:39:00,2.0136,2.0136,2.0136,2.0136,121200000.0
2007-08-13 21:40:00,2.0136,2.0136,2.0136,2.0136,881699995.0
2007-08-13 21:41:00,2.0136,2.0139,2.0136,2.0139,286500000.0
2007-08-13 21:42:00,2.0139,2.0139,2.0138,2.0138,316499994.0
2007-08-13 21:43:00,2.0139,2.014,2.0138,2.014,829200002.0
2007-08-13 21:44:00,2.014,2.014,2.0139,2.014,178799999.0
2007-08-13 21:45:00,2.014,2.0141,2.014,2.014,391400001.0
2007-08-13 21:46:00,2.014,2.014,2.0138,2.0138,254300003.0
2007-08-13 21:47:00,2.0138,2.0138,2.0134,2.0136,1205200005.0
2007-08-13 21:48:00,2.0135,2.0138,2.01345,2.0136,1259299986.0
2007-08-13 21:49:00,2.0136,2.0136,2.0135,2.0136,420999997.0
2007-08-13 21:50:00,2.0136,2.01365,2.01355,2.01365,452699998.0
2007-08-13 21:51:00,2.0136,2.0137,2.0136,2.0136,250800000.0
2007-08-13 21:52:00,2.0136,2.0137,2.01345,2.01345,766099998.0
2007-08-13 21:53:00,2.01345,2.0137,2.01345,2.0136,827600006.0
2007-08-13 21:54:00,2.0135,2.0137,2.01345,2.0137,472200001.0
2007-08-13 21:55:00,2.0137,2.0137,2.01335,2.0134,486599998.0
2007-08-13 21:56:00,2.0134,2.0134,2.0133,2.0133,331499999.0
2007-08-13 21:57:00,2.0133,2.0133,2.01325,2.01325,76400000.0
2007-08-13 21:58:00,2.01325,2.01325,2.0131,2.01325,93800000.0
2007-08-13 21:59:00,2.0132,2.0134,2.0129,2.013,882699997.0
2007-08-13 22:00:00,2.0129,2.0131,2.0129,2.013,635300001.0
2007-08-13 22:01:00,2.013,2.0133,2.013,2.0131,674999996.0
2007-08-13 22:02:00,2.0131,2.0131,2.0127,2.0127,709799999.0
2007-08-13 22:03:00,2.0127,2.0127,2.0117,2.0118,1165800004.0
2007-08-13 22:04:00,2.0118,2.0119,2.0117,2.0118,1013400008.0
2007-08-13 22:05:00,2.0119,2.012,2.0118,2.0118,722599991.0
2007-08-13 22:06:00,2.0118,2.0118,2.01175,2.0118,255799995.0
2007-08-13 22:07:00,2.0118,2.0119,2.0117,2.0117,575499998.0
2007-08-13 22:08:00,2.0118,2.0118,2.0115,2.0116,780999995.0
2007-08-13 22:09:00,2.0117,2.0117,2.0114,2.0115,1196499993.0
2007-08-13 22:10:00,2.0115,2.0117,2.0115,2.0117,725599997.0
2007-08-13 22:11:00,2.0117,2.0117,2.0115,2.0116,1916499990.0
2007-08-13 22:12:00,2.0117,2.0117,2.0116,2.0117,609699995.0
2007-08-13 22:13:00,2.0117,2.012,2.0116,2.012,980900000.0
2007-08-13 22:14:00,2.0119,2.012,2.0118,2.0119,548300000.0
2007-08-13 22:15:00,2.0118,2.0119,2.01175,2.0118,164000002.0
2007-08-13 22:16:00,2.0118,2.0121,2.0118,2.0121,676200005.0
2007-08-13 22:17:00,2.0121,2.0121,2.012,2.012,209999997.0
2007-08-13 22:18:00,2.012,2.0123,2.012,2.0122,692899996.0
2007-08-13 22:19:00,2.0122,2.0125,2.0122,2.0123,365900000.0
2007-08-13 22:20:00,2.0123,2.0125,2.0122,2.0122,439999998.0
2007-08-13 22:21:00,2.0122,2.0125,2.0122,2.0124,307999999.0
2007-08-13 22:22:00,2.0124,2.0124,2.0123,2.0123,62900001.0
2007-08-13 22:23:00,2.0122,2.0124,2.0122,2.0124,782800013.0
2007-08-13 22:24:00,2.0123,2.0124,2.0122,2.0123,627499996.0
2007-08-13 22:25:00,2.0122,2.0123,2.01215,2.0123,101600000.0
2007-08-13 22:26:00,2.0123,2.0124,2.0123,2.0124,201399997.0
2007-08-13 22:27:00,2.0124,2.0124,2.0123,2.0123,258000000.0
2007-08-13 22:28:00,2.0122,2.0124,2.0122,2.0123,414899991.0
2007-08-13 22:29:00,2.0122,2.0123,2.0122,2.0123,374399991.0
2007-08-13 22:30:00,2.0123,2.0123,2.0122,2.0122,933600002.0
2007-08-13 22:31:00,2.0122,2.0122,2.01215,2.0122,770900005.0
2007-08-13 22:32:00,2.0122,2.0122,2.0121,2.0121,624200002.0
2007-08-13 22:33:00,2.0121,2.0122,2.012,2.0122,381299998.0
2007-08-13 22:34:00,2.0122,2.0123,2.0122,2.0123,122500000.0
2007-08-13 22:35:00,2.0124,2.0124,2.0123,2.0124,131599998.0
2007-08-13 22:36:00,2.0124,2.0124,2.0122,2.0122,383500003.0
2007-08-13 22:37:00,2.0123,2.0123,2.012,2.012,235799996.0
2007-08-13 22:38:00,2.0121,2.0121,2.0118,2.0118,366300001.0
2007-08-13 22:39:00,2.0118,2.012,2.0118,2.0119,707600001.0
2007-08-13 22:40:00,2.0118,2.0118,2.0117,2.0118,1046899971.0
2007-08-13 22:41:00,2.0118,2.0119,2.0118,2.0119,376300000.0
2007-08-13 22:42:00,2.0119,2.0119,2.0118,2.0118,148800000.0
2007-08-13 22:43:00,2.0118,2.0119,2.0118,2.0118,360000000.0
2007-08-13 22:44:00,2.0119,2.0119,2.0118,2.0119,272599993.0
2007-08-13 22:45:00,2.0119,2.0119,2.0118,2.0118,335199992.0
2007-08-13 22:46:00,2.0118,2.0119,2.0118,2.0118,211900002.0
2007-08-13 22:47:00,2.0118,2.0118,2.0118,2.0118,351799999.0
2007-08-13 22:48:00,2.0118,2.0119,2.0118,2.0119,696499976.0
2007-08-13 22:49:00,2.0119,2.0119,2.0116,2.0116,1116299977.0
2007-08-13 22:50:00,2.0116,2.0119,2.0116,2.01165,1383800007.0
2007-08-13 22:51:00,2.0116,2.0118,2.0116,2.0117,667899987.0
2007-08-13 22:52:00,2.0119,2.0125,2.0119,2.0125,736099998.0
2007-08-13 22:53:00,2.0124,2.0132,2.0124,2.0131,736099998.0
2007-08-13 22:54:00,2.0131,2.0131,2.0127,2.01295,736099998.0
2007-08-13 22:55:00,2.01295,2.013,2.0127,2.0128,821900002.0
2007-08-13 22:56:00,2.0128,2.0128,2.0127,2.0127,765299996.0
2007-08-13 22:57:00,2.0127,2.0127,2.0124,2.0126,721799999.0
2007-08-13 22:58:00,2.0126,2.0126,2.01185,2.012,224400000.0
2007-08-13 22:59:00,2.012,2.0123,2.0118,2.0123,353499993.0
2007-08-13 23:00:00,2.0123,2.0123,2.0122,2.0122,51700000.0
2007-08-13 23:01:00,2.0122,2.0122,2.0115,2.012,76200000.0
2007-08-13 23:02:00,2.012,2.0121,2.012,2.0121,46999998.0
2007-08-13 23:03:00,2.0121,2.0124,2.0121,2.0122,178699997.0
2007-08-13 23:04:00,2.0122,2.0122,2.0122,2.0122,83499999.0
2007-08-13 23:05:00,2.0125,2.0127,2.0125,2.0127,266699992.0
2007-08-13 23:06:00,2.0127,2.0127,2.0125,2.0126,320199995.0
2007-08-13 23:07:00,2.0127,2.0127,2.0126,2.0126,213099997.0
2007-08-13 23:08:00,2.0126,2.0126,2.0122,2.0122,278099996.0
2007-08-13 23:09:00,2.0122,2.0123,2.012,2.0121,569199984.0
2007-08-13 23:10:00,2.01205,2.01212,2.01186,2.01191,179199999.0
2007-08-13 23:11:00,2.0121,2.0121,2.012,2.012,81800001.0
2007-08-13 23:12:00,2.012,2.0122,2.012,2.012,310799993.0
2007-08-13 23:13:00,2.0121,2.0122,2.012,2.012,559299985.0
2007-08-13 23:14:00,2.012,2.012,2.0119,2.0119,273599994.0
2007-08-13 23:15:00,2.0119,2.012,2.0119,2.012,67700000.0
2007-08-13 23:16:00,2.012,2.012,2.012,2.012,112499998.0
2007-08-13 23:17:00,2.01177,2.01185,2.01175,2.0118,209900000.0
2007-08-13 23:18:00,2.0122,2.0122,2.012,2.0121,164199998.0
2007-08-13 23:19:00,2.0121,2.0121,2.0121,2.0121,244599991.0
2007-08-13 23:20:00,2.0121,2.0121,2.0121,2.0121,60599998.0
2007-08-13 23:21:00,2.0121,2.0121,2.0121,2.0121,149799994.0
2007-08-13 23:22:00,2.0121,2.0122,2.0121,2.0121,463399990.0
2007-08-13 23:23:00,2.0121,2.0121,2.0121,2.0121,55600000.0
2007-08-13 23:24:00,2.0121,2.0121,2.0121,2.0121,115200000.0
2007-08-13 23:25:00,2.0121,2.0121,2.012,2.012,29400000.0
2007-08-13 23:26:00,2.0121,2.0121,2.0119,2.0119,598500004.0
2007-08-13 23:27:00,2.012,2.01215,2.012,2.0121,187399995.0
2007-08-13 23:28:00,2.0121,2.0122,2.0119,2.0121,251600001.0
2007-08-13 23:29:00,2.0121,2.0122,2.012,2.012,269300000.0
2007-08-13 23:30:00,2.0117,2.012,2.0116,2.0118,368099992.0
2007-08-13 23:31:00,2.0119,2.012,2.0114,2.0114,261700002.0
2007-08-13 23:32:00,2.0117,2.0118,2.0114,2.0115,104000000.0
2007-08-13 23:33:00,2.0115,2.0115,2.01115,2.0115,170400002.0
2007-08-13 23:34:00,2.0114,2.0115,2.0112,2.0115,179200000.0
2007-08-13 23:35:00,2.0115,2.0115,2.0114,2.0114,44800000.0
2007-08-13 23:36:00,2.0114,2.0114,2.0114,2.0114,7100000.0
2007-08-13 23:37:00,2.0114,2.0114,2.01135,2.01135,39300000.0
2007-08-13 23:38:00,2.0114,2.0114,2.0109,2.0111,454300000.0
2007-08-13 23:39:00,2.0111,2.0113,2.0111,2.0112,212100001.0
2007-08-13 23:40:00,2.01093,2.01129,2.01093,2.01108,432900006.0
2007-08-13 23:41:00,2.0111,2.0111,2.0111,2.0111,153999997.0
2007-08-13 23:42:00,2.0111,2.0111,2.0111,2.0111,25400000.0
2007-08-13 23:43:00,2.0111,2.01155,2.0111,2.0115,950799982.0
2007-08-13 23:44:00,2.01155,2.01175,2.01155,2.01175,132799997.0
2007-08-13 23:45:00,2.0114,2.01161,2.0114,2.0116,87400000.0
2007-08-13 23:46:00,2.0117,2.0117,2.0115,2.0115,129400000.0
2007-08-13 23:47:00,2.0115,2.01155,2.0115,2.01155,133499995.0
2007-08-13 23:48:00,2.01128,2.01146,2.01126,2.01146,16400000.0
2007-08-13 23:49:00,2.01135,2.01145,2.01128,2.01145,27700000.0
2007-08-13 23:50:00,2.0117,2.0117,2.0117,2.0117,40000000.0
2007-08-13 23:51:00,2.0117,2.01175,2.0117,2.0117,89499998.0
2007-08-13 23:52:00,2.0117,2.01205,2.0117,2.01205,248699997.0
2007-08-13 23:53:00,2.01215,2.0122,2.012,2.0121,51000000.0
2007-08-13 23:54:00,2.01215,2.0122,2.01215,2.0122,16000000.0
2007-08-13 23:55:00,2.01199,2.01208,2.01189,2.01208,281499990.0
2007-08-13 23:56:00,2.0122,2.0125,2.012,2.01205,1675100005.0
2007-08-13 23:57:00,2.0121,2.0121,2.012,2.012,87200000.0
2007-08-13 23:58:00,2.0118,2.0118,2.0114,2.0115,354199993.0
2007-08-13 23:59:00,2.0115,2.0115,2.0112,2.0112,162599999.0
2007-08-14 00:00:00,2.0113,2.0114,2.0112,2.0114,189699996.0
2007-08-14 00:01:00,2.0114,2.0115,2.0111,2.0112,458700002.0
2007-08-14 00:02:00,2.0112,2.0113,2.0112,2.0112,93200002.0
2007-08-14 00:03:00,2.0112,2.0112,2.0112,2.0112,5200000.0
2007-08-14 00:04:00,2.0112,2.0113,2.0112,2.0112,52400000.0
2007-08-14 00:05:00,2.0112,2.0112,2.0112,2.0112,58400000.0
2007-08-14 00:06:00,2.0112,2.0114,2.0112,2.0114,77600000.0
2007-08-14 00:07:00,2.0113,2.0115,2.0113,2.0113,119600000.0
2007-08-14 00:08:00,2.0112,2.0113,2.0112,2.0113,37600001.0
2007-08-14 00:09:00,2.0112,2.0113,2.0112,2.0113,33600000.0
2007-08-14 00:10:00,2.0112,2.0113,2.0112,2.0113,31200000.0
2007-08-14 00:11:00,2.0112,2.0115,2.0112,2.0115,109200000.0
2007-08-14 00:12:00,2.0115,2.012,2.0115,2.0119,179800000.0
2007-08-14 00:13:00,2.0118,2.0119,2.0117,2.0117,103200002.0
2007-08-14 00:14:00,2.0118,2.012,2.0117,2.012,197699997.0
2007-08-14 00:15:00,2.012,2.0121,2.0119,2.0121,71600000.0
2007-08-14 00:16:00,2.0121,2.0121,2.0121,2.0121,28000000.0
2007-08-14 00:17:00,2.0121,2.0121,2.0119,2.0119,48400001.0
2007-08-14 00:18:00,2.012,2.0121,2.012,2.012,31200000.0
2007-08-14 00:19:00,2.0121,2.0122,2.0119,2.01195,117700001.0
2007-08-14 00:20:00,2.01185,2.0126,2.01185,2.0125,1023600010.0
2007-08-14 00:21:00,2.0125,2.0125,2.0123,2.0123,142400000.0
2007-08-14 00:22:00,2.01225,2.0125,2.01225,2.0125,130799999.0
2007-08-14 00:23:00,2.0124,2.0125,2.0123,2.0124,85100001.0
2007-08-14 00:24:00,2.01235,2.0129,2.01235,2.0129,425200001.0
2007-08-14 00:25:00,2.0128,2.0128,2.01235,2.01245,486300001.0
2007-08-14 00:26:00,2.0125,2.0127,2.0123,2.0125,1110900012.0
2007-08-14 00:27:00,2.0125,2.0125,2.0123,2.0123,109200000.0
2007-08-14 00:28:00,2.0123,2.0123,2.01185,2.012,551999999.0
2007-08-14 00:29:00,2.012,2.012,2.0119,2.012,184299996.0
2007-08-14 00:30:00,2.012,2.012,2.012,2.012,24100000.0
2007-08-14 00:31:00,2.012,2.012,2.012,2.012,29000000.0
2007-08-14 00:32:00,2.012,2.012,2.0119,2.0119,27500000.0
2007-08-14 00:33:00,2.0119,2.0119,2.0118,2.0118,37900000.0
2007-08-14 00:34:00,2.0117,2.0117,2.0115,2.0117,320100001.0
2007-08-14 00:35:00,2.0117,2.0117,2.01145,2.01145,505499994.0
2007-08-14 00:36:00,2.0114,2.0116,2.0114,2.0116,106899998.0
2007-08-14 00:37:00,2.0116,2.0124,2.0115,2.01215,1457599994.0
2007-08-14 00:38:00,2.01215,2.01255,2.0121,2.0125,737700003.0
2007-08-14 00:39:00,2.0125,2.0125,2.01245,2.01245,189800003.0
2007-08-14 00:40:00,2.01245,2.0128,2.0123,2.01275,571699999.0
2007-08-14 00:41:00,2.0127,2.0129,2.0123,2.0123,161100000.0
2007-08-14 00:42:00,2.0123,2.0123,2.0122,2.0123,161100000.0
2007-08-14 00:43:00,2.0123,2.0123,2.012,2.0121,261200000.0
2007-08-14 00:44:00,2.0121,2.0122,2.0121,2.0121,164000000.0
2007-08-14 00:45:00,2.0122,2.0122,2.0121,2.0122,100299998.0
2007-08-14 00:46:00,2.0122,2.0122,2.012,2.0121,304200005.0
2007-08-14 00:47:00,2.0121,2.0121,2.012,2.0121,335699999.0
2007-08-14 00:48:00,2.0121,2.0121,2.012,2.012,139700001.0
2007-08-14 00:49:00,2.0121,2.0121,2.0121,2.0121,12000000.0
2007-08-14 00:50:00,2.0121,2.0121,2.012,2.0121,151399997.0
2007-08-14 00:51:00,2.0121,2.0121,2.0121,2.0121,14400000.0
2007-08-14 00:52:00,2.0121,2.0121,2.0121,2.0121,16800000.0
2007-08-14 00:53:00,2.0121,2.0121,2.0121,2.0121,24000000.0
2007-08-14 00:54:00,2.0121,2.0121,2.01155,2.01155,318300003.0
2007-08-14 00:55:00,2.0116,2.012,2.01155,2.0118,397800001.0
2007-08-14 00:56:00,2.0118,2.0118,2.0117,2.0117,448000002.0
2007-08-14 00:57:00,2.0117,2.0118,2.0116,2.0117,985299990.0
2007-08-14 00:58:00,2.0117,2.0118,2.0117,2.0118,363299993.0
2007-08-14 00:59:00,2.0118,2.0119,2.0118,2.0119,356400003.0
2007-08-14 01:00:00,2.0119,2.0121,2.0118,2.0119,948399990.0
2007-08-14 01:01:00,2.0119,2.0122,2.0119,2.0122,572300000.0
2007-08-14 01:02:00,2.0121,2.0125,2.012,2.0125,866999998.0
2007-08-14 01:03:00,2.0125,2.0128,2.0122,2.0125,1741400011.0
2007-08-14 01:04:00,2.0125,2.0125,2.0125,2.0125,58700000.0
2007-08-14 01:05:00,2.0125,2.0125,2.0125,2.0125,62400000.0
2007-08-14 01:06:00,2.0126,2.0126,2.0124,2.0125,403799996.0
2007-08-14 01:07:00,2.0125,2.0125,2.012,2.012,599999994.0
2007-08-14 01:08:00,2.012,2.0121,2.012,2.01205,44800000.0
2007-08-14 01:09:00,2.0121,2.0121,2.01205,2.0121,64000000.0
2007-08-14 01:10:00,2.0121,2.0121,2.0121,2.0121,24000000.0
2007-08-14 01:11:00,2.0121,2.0121,2.01205,2.01205,96000000.0
2007-08-14 01:12:00,2.01205,2.01205,2.01205,2.01205,4000000.0
2007-08-14 01:13:00,2.012,2.012,2.012,2.012,106700001.0
2007-08-14 01:14:00,2.012,2.0121,2.012,2.012,651200004.0
2007-08-14 01:15:00,2.012,2.012,2.0117,2.0117,413699999.0
2007-08-14 01:16:00,2.0117,2.0117,2.0116,2.0116,108700000.0
2007-08-14 01:17:00,2.0116,2.0118,2.01155,2.0116,929699997.0
2007-08-14 01:18:00,2.0116,2.0116,2.0116,2.0116,556300001.0
2007-08-14 01:19:00,2.0116,2.0116,2.0116,2.0116,179300001.0
2007-08-14 01:20:00,2.0116,2.0116,2.0116,2.0116,208400001.0
2007-08-14 01:21:00,2.0116,2.0117,2.0116,2.0116,223400005.0
2007-08-14 01:22:00,2.0116,2.0117,2.0116,2.0116,310100000.0
2007-08-14 01:23:00,2.0117,2.0117,2.0116,2.0116,187400000.0
2007-08-14 01:24:00,2.0116,2.0117,2.0116,2.0116,241299995.0
2007-08-14 01:25:00,2.0117,2.0117,2.0115,2.0116,317700003.0
2007-08-14 01:26:00,2.0116,2.0117,2.0116,2.0117,215400002.0
2007-08-14 01:27:00,2.0117,2.0117,2.0117,2.0117,48800000.0
2007-08-14 01:28:00,2.0117,2.0117,2.0117,2.0117,77600000.0
2007-08-14 01:29:00,2.0117,2.0117,2.0117,2.0117,33600000.0
2007-08-14 01:30:00,2.0117,2.0117,2.0117,2.0117,33600000.0
2007-08-14 01:31:00,2.0117,2.0117,2.0116,2.0117,116100004.0
2007-08-14 01:32:00,2.0117,2.0117,2.0117,2.0117,19200000.0
2007-08-14 01:33:00,2.0117,2.0117,2.0116,2.0116,109600001.0
2007-08-14 01:34:00,2.0116,2.0116,2.01145,2.0115,242400002.0
2007-08-14 01:35:00,2.0115,2.0115,2.0113,2.0115,469500009.0
2007-08-14 01:36:00,2.0115,2.0116,2.0111,2.0111,709500001.0
2007-08-14 01:37:00,2.0111,2.0115,2.0111,2.0113,471200003.0
2007-08-14 01:38:00,2.0112,2.0113,2.0111,2.0111,139200002.0
2007-08-14 01:39:00,2.011,2.0111,2.0107,2.0108,365700004.0
2007-08-14 01:40:00,2.0107,2.011,2.0107,2.0109,1094600011.0
2007-08-14 01:41:00,2.0109,2.0109,2.0108,2.01085,583300014.0
2007-08-14 01:42:00,2.0109,2.011,2.0108,2.011,630000006.0
2007-08-14 01:43:00,2.011,2.011,2.011,2.011,199900000.0
2007-08-14 01:44:00,2.011,2.0121,2.011,2.0118,1150500007.0
2007-08-14 01:45:00,2.0117,2.0117,2.0112,2.0114,827399998.0
2007-08-14 01:46:00,2.0114,2.0114,2.0111,2.0111,475000006.0
2007-08-14 01:47:00,2.0111,2.0114,2.0111,2.0114,401500007.0
2007-08-14 01:48:00,2.0114,2.0114,2.0111,2.0112,247799994.0
2007-08-14 01:49:00,2.0112,2.0112,2.0111,2.0111,383199999.0
2007-08-14 01:50:00,2.0111,2.0112,2.0111,2.0112,117800002.0
2007-08-14 01:51:00,2.0112,2.0112,2.0111,2.0111,372400015.0
2007-08-14 01:52:00,2.0112,2.0112,2.0112,2.0112,137499998.0
2007-08-14 01:53:00,2.0112,2.0112,2.0112,2.0112,81400000.0
2007-08-14 01:54:00,2.0112,2.0112,2.0111,2.0111,320799998.0
2007-08-14 01:55:00,2.0111,2.0111,2.0111,2.0111,167699999.0
2007-08-14 01:56:00,2.0111,2.0111,2.0111,2.0111,268900002.0
2007-08-14 01:57:00,2.0112,2.0114,2.0111,2.0114,1278600026.0
2007-08-14 01:58:00,2.0114,2.0116,2.0113,2.0116,1138500001.0
2007-08-14 01:59:00,2.0115,2.0118,2.0114,2.0115,984999995.0
2007-08-14 02:00:00,2.0115,2.0115,2.01115,2.0112,366199997.0
2007-08-14 02:01:00,2.0112,2.0113,2.0112,2.0113,508700014.0
2007-08-14 02:02:00,2.0113,2.0114,2.0113,2.0113,212800000.0
2007-08-14 02:03:00,2.0113,2.0113,2.0113,2.0113,96000000.0
2007-08-14 02:04:00,2.0113,2.0113,2.0113,2.0113,163200000.0
2007-08-14 02:05:00,2.0113,2.0113,2.0112,2.0112,284300004.0
2007-08-14 02:06:00,2.0112,2.0112,2.0111,2.0112,167000003.0
2007-08-14 02:07:00,2.0112,2.0113,2.0112,2.0112,473999996.0
2007-08-14 02:08:00,2.0112,2.0112,2.0112,2.0112,100800000.0
2007-08-14 02:09:00,2.0112,2.0112,2.011,2.011,478300003.0
2007-08-14 02:10:00,2.0111,2.0111,2.0108,2.0108,1430500003.0
2007-08-14 02:11:00,2.0108,2.0108,2.0105,2.0106,798099996.0
2007-08-14 02:12:00,2.0106,2.0106,2.0104,2.0105,561300008.0
2007-08-14 02:13:00,2.0105,2.0105,2.0104,2.0105,319499997.0
2007-08-14 02:14:00,2.0105,2.0106,2.0105,2.0106,173600000.0
2007-08-14 02:15:00,2.0106,2.0106,2.0105,2.0105,221600000.0
2007-08-14 02:16:00,2.0105,2.0106,2.0105,2.0106,557299999.0
2007-08-14 02:17:00,2.0106,2.0119,2.0106,2.011,303399996.0
2007-08-14 02:18:00,2.0109,2.011,2.0109,2.0109,303399996.0
2007-08-14 02:19:00,2.0109,2.011,2.0109,2.011,155899996.0
2007-08-14 02:20:00,2.011,2.011,2.0108,2.0108,134000000.0
2007-08-14 02:21:00,2.0109,2.0109,2.0106,2.0106,575800009.0
2007-08-14 02:22:00,2.0106,2.0106,2.0104,2.0104,676600000.0
2007-08-14 02:23:00,2.0104,2.0105,2.0103,2.0105,588599999.0
2007-08-14 02:24:00,2.0105,2.0106,2.0105,2.0106,1482499989.0
2007-08-14 02:25:00,2.0106,2.0107,2.0105,2.0107,435099998.0
2007-08-14 02:26:00,2.0107,2.0107,2.0106,2.0106,727499997.0
2007-08-14 02:27:00,2.0106,2.0106,2.0104,2.0105,571599996.0
2007-08-14 02:28:00,2.0105,2.0106,2.0105,2.0105,826599999.0
2007-08-14 02:29:00,2.0105,2.0106,2.0104,2.0104,628599994.0
2007-08-14 02:30:00,2.01035,2.0104,2.0103,2.0104,364499994.0
2007-08-14 02:31:00,2.0104,2.0105,2.0103,2.0104,841100005.0
2007-08-14 02:32:00,2.0104,2.0106,2.0104,2.0105,312800001.0
2007-08-14 02:33:00,2.0105,2.0106,2.0104,2.0106,936200015.0
2007-08-14 02:34:00,2.0106,2.0108,2.0106,2.0107,643600002.0
2007-08-14 02:35:00,2.0107,2.0111,2.0106,2.011,724599994.0
2007-08-14 02:36:00,2.011,2.0113,2.011,2.0111,494199996.0
2007-08-14 02:37:00,2.0112,2.0112,2.0109,2.0111,431700000.0
2007-08-14 02:38:00,2.0111,2.0113,2.01105,2.0113,1060299999.0
2007-08-14 02:39:00,2.0113,2.0113,2.0113,2.0113,170600000.0
2007-08-14 02:40:00,2.0113,2.0115,2.0113,2.0115,377100000.0
2007-08-14 02:41:00,2.0116,2.0116,2.0115,2.0116,389400001.0
2007-08-14 02:42:00,2.0115,2.0115,2.0113,2.0115,397599999.0
2007-08-14 02:43:00,2.0115,2.0118,2.0115,2.0116,376199993.0
2007-08-14 02:44:00,2.0116,2.0122,2.0116,2.0122,844000008.0
2007-08-14 02:45:00,2.0122,2.0124,2.01165,2.0117,1084399994.0
2007-08-14 02:46:00,2.0117,2.0117,2.0117,2.0117,1523399993.0
2007-08-14 02:47:00,2.0117,2.0117,2.0115,2.0116,1523399993.0
2007-08-14 02:48:00,2.0116,2.0116,2.0116,2.0116,88999999.0
2007-08-14 02:49:00,2.0116,2.0116,2.0116,2.0116,396100000.0
2007-08-14 02:50:00,2.0116,2.0116,2.0114,2.01145,1391099985.0
2007-08-14 02:51:00,2.0115,2.0116,2.0114,2.0115,1079299995.0
2007-08-14 02:52:00,2.0115,2.0116,2.0114,2.01155,564600000.0
2007-08-14 02:53:00,2.01155,2.0117,2.0115,2.0117,401999996.0
2007-08-14 02:54:00,2.0117,2.0122,2.0117,2.01195,999899996.0
2007-08-14 02:55:00,2.01195,2.012,2.0116,2.0118,1415999999.0
2007-08-14 02:56:00,2.0118,2.0118,2.0118,2.0118,418300002.0
2007-08-14 02:57:00,2.0118,2.0118,2.0116,2.0118,330299999.0
2007-08-14 02:58:00,2.0118,2.0119,2.01165,2.0119,347500000.0
2007-08-14 02:59:00,2.0119,2.0119,2.0119,2.0119,94200000.0
2007-08-14 03:00:00,2.0119,2.0122,2.01185,2.01185,720699992.0
2007-08-14 03:01:00,2.0119,2.012,2.0119,2.012,65200000.0
2007-08-14 03:02:00,2.012,2.012,2.0119,2.012,127900000.0
2007-08-14 03:03:00,2.012,2.012,2.012,2.012,113000000.0
2007-08-14 03:04:00,2.012,2.012,2.012,2.012,206200000.0
2007-08-14 03:05:00,2.0119,2.012,2.0116,2.0116,562400005.0
2007-08-14 03:06:00,2.0116,2.0117,2.0115,2.0115,899200003.0
2007-08-14 03:07:00,2.0115,2.01155,2.01135,2.0114,716700015.0
2007-08-14 03:08:00,2.0114,2.0114,2.0114,2.0114,227999997.0
2007-08-14 03:09:00,2.0114,2.0115,2.0114,2.0115,672299998.0
2007-08-14 03:10:00,2.0115,2.0115,2.0114,2.0114,96400000.0
2007-08-14 03:11:00,2.0114,2.0114,2.0114,2.0114,63600000.0
2007-08-14 03:12:00,2.0114,2.0114,2.0112,2.0112,284300000.0
2007-08-14 03:13:00,2.0112,2.0112,2.0112,2.0112,288800001.0
2007-08-14 03:14:00,2.0112,2.0114,2.011,2.0111,546500001.0
2007-08-14 03:15:00,2.011,2.0111,2.011,2.0111,163700002.0
2007-08-14 03:16:00,2.0111,2.0111,2.0107,2.0107,401899997.0
2007-08-14 03:17:00,2.0107,2.0107,2.0106,2.0107,884699998.0
2007-08-14 03:18:00,2.0107,2.01085,2.0106,2.0108,472099997.0
2007-08-14 03:19:00,2.0108,2.0108,2.0108,2.0108,301599996.0
2007-08-14 03:20:00,2.0108,2.0108,2.01045,2.0105,175100000.0
2007-08-14 03:21:00,2.0105,2.0107,2.0104,2.0104,339600001.0
2007-08-14 03:22:00,2.0104,2.0105,2.0102,2.0103,1044700019.0
2007-08-14 03:23:00,2.0103,2.01055,2.0103,2.0105,655400012.0
2007-08-14 03:24:00,2.01055,2.0106,2.0105,2.0106,178300002.0
2007-08-14 03:25:00,2.01045,2.0107,2.0104,2.0107,301100007.0
2007-08-14 03:26:00,2.0107,2.0111,2.0107,2.0109,574099998.0
2007-08-14 03:27:00,2.0109,2.0109,2.0107,2.01085,183499996.0
2007-08-14 03:28:00,2.01085,2.011,2.0108,2.0108,75800000.0
2007-08-14 03:29:00,2.0108,2.0111,2.0108,2.0111,1139899996.0
2007-08-14 03:30:00,2.0111,2.0112,2.0111,2.0112,122599999.0
2007-08-14 03:31:00,2.0112,2.0114,2.0112,2.0112,424899998.0
2007-08-14 03:32:00,2.0112,2.0113,2.0111,2.0113,684499994.0
2007-08-14 03:33:00,2.0113,2.0114,2.0112,2.0113,540799999.0
2007-08-14 03:34:00,2.0114,2.0115,2.0114,2.0115,268199996.0
2007-08-14 03:35:00,2.0115,2.0116,2.0115,2.0115,257600000.0
2007-08-14 03:36:00,2.0115,2.0116,2.01125,2.01125,641799996.0
2007-08-14 03:37:00,2.0112,2.0114,2.0112,2.0113,578500002.0
2007-08-14 03:38:00,2.0113,2.0114,2.0113,2.0113,393000000.0
2007-08-14 03:39:00,2.0113,2.0114,2.0113,2.0113,262300000.0
2007-08-14 03:40:00,2.0113,2.0113,2.0113,2.0113,105200000.0
2007-08-14 03:41:00,2.0113,2.0113,2.0113,2.0113,292900002.0
2007-08-14 03:42:00,2.0113,2.0113,2.0113,2.0113,160200000.0
2007-08-14 03:43:00,2.0113,2.0113,2.01125,2.01125,320900000.0
2007-08-14 03:44:00,2.01125,2.0113,2.01125,2.01125,151200000.0
2007-08-14 03:45:00,2.0113,2.0113,2.01125,2.0113,466300000.0
2007-08-14 03:46:00,2.0113,2.0113,2.0113,2.0113,190900001.0
2007-08-14 03:47:00,2.0113,2.0113,2.0113,2.0113,236799998.0
2007-08-14 03:48:00,2.0113,2.0115,2.0113,2.0115,437599996.0
2007-08-14 03:49:00,2.0115,2.0119,2.0115,2.0118,472799993.0
2007-08-14 03:50:00,2.0118,2.0119,2.0116,2.0116,321099999.0
2007-08-14 03:51:00,2.0117,2.0117,2.0117,2.0117,6900000.0
2007-08-14 03:52:00,2.0116,2.0116,2.0113,2.0113,126799999.0
2007-08-14 03:53:00,2.0113,2.0113,2.0111,2.0112,120000003.0
2007-08-14 03:54:00,2.0111,2.0113,2.011,2.0111,281500005.0
2007-08-14 03:55:00,2.0113,2.0116,2.0112,2.0114,1020900001.0
2007-08-14 03:56:00,2.0115,2.0115,2.0115,2.0115,6800000.0
2007-08-14 03:57:00,2.0115,2.0117,2.0115,2.0115,181799999.0
2007-08-14 03:58:00,2.0115,2.0115,2.0115,2.0115,104700000.0
2007-08-14 03:59:00,2.0115,2.0115,2.0115,2.0115,52100002.0
2007-08-14 04:00:00,2.0115,2.0115,2.0115,2.0115,20600000.0
2007-08-14 04:01:00,2.01137,2.01143,2.01128,2.01143,202599998.0
2007-08-14 04:02:00,2.01145,2.01145,2.01134,2.01135,133799998.0
2007-08-14 04:03:00,2.01137,2.01139,2.01137,2.01139,64000000.0
2007-08-14 04:04:00,2.0115,2.0115,2.0115,2.0115,275799995.0
2007-08-14 04:05:00,2.0115,2.0116,2.0115,2.0115,356800000.0
2007-08-14 04:06:00,2.0116,2.0118,2.0115,2.0118,339500000.0
2007-08-14 04:07:00,2.0117,2.0117,2.0116,2.0116,227000001.0
2007-08-14 04:08:00,2.0116,2.0116,2.0116,2.0116,98600000.0
2007-08-14 04:09:00,2.0116,2.0116,2.0115,2.0115,252500000.0
2007-08-14 04:10:00,2.0116,2.0116,2.0116,2.0116,14400000.0
2007-08-14 04:11:00,2.0116,2.0116,2.0116,2.0116,6800000.0
2007-08-14 04:12:00,2.0116,2.0116,2.01145,2.01145,48400000.0
2007-08-14 04:13:00,2.01134,2.01141,2.01127,2.01133,153200001.0
2007-08-14 04:14:00,2.0115,2.0115,2.0115,2.0115,24599999.0
2007-08-14 04:15:00,2.0115,2.0115,2.0115,2.0115,170499996.0
2007-08-14 04:16:00,2.0115,2.0118,2.0115,2.0117,517500002.0
2007-08-14 04:17:00,2.0118,2.0118,2.0116,2.0117,442199997.0
2007-08-14 04:18:00,2.0117,2.0117,2.0116,2.0117,347300000.0
2007-08-14 04:19:00,2.0117,2.0117,2.0114,2.0114,396400003.0
2007-08-14 04:20:00,2.0114,2.0115,2.0114,2.0115,424499996.0
2007-08-14 04:21:00,2.01113,2.01137,2.01107,2.01133,103500000.0
2007-08-14 04:22:00,2.0115,2.0116,2.0115,2.0115,269799996.0
2007-08-14 04:23:00,2.0115,2.0115,2.0115,2.0115,310299992.0
2007-08-14 04:24:00,2.0115,2.0115,2.0115,2.0115,74400000.0
2007-08-14 04:25:00,2.0115,2.0116,2.0114,2.0115,553199995.0
2007-08-14 04:26:00,2.0116,2.0116,2.0115,2.0115,341699995.0
2007-08-14 04:27:00,2.0115,2.0115,2.01145,2.0115,194799999.0
2007-08-14 04:28:00,2.0115,2.0116,2.0115,2.0116,480799997.0
2007-08-14 04:29:00,2.0116,2.0116,2.0115,2.0116,411399999.0
2007-08-14 04:30:00,2.0116,2.0116,2.0116,2.0116,5100000.0
2007-08-14 04:31:00,2.0116,2.0117,2.0115,2.0116,579900000.0
2007-08-14 04:32:00,2.0116,2.0116,2.0116,2.0116,26000000.0
2007-08-14 04:33:00,2.0116,2.0116,2.0116,2.0116,39400000.0
2007-08-14 04:34:00,2.0117,2.0117,2.0115,2.0115,804099989.0
2007-08-14 04:35:00,2.0115,2.0117,2.0115,2.0116,174499998.0
2007-08-14 04:36:00,2.0116,2.012,2.0116,2.0118,1699300012.0
2007-08-14 04:37:00,2.0116,2.0118,2.0116,2.0118,431499993.0
2007-08-14 04:38:00,2.0118,2.01185,2.0117,2.0118,273099994.0
2007-08-14 04:39:00,2.0118,2.0118,2.0117,2.0117,423999991.0
2007-08-14 04:40:00,2.0117,2.0117,2.0117,2.0117,497899993.0
2007-08-14 04:41:00,2.0117,2.0117,2.0117,2.0117,185199998.0
2007-08-14 04:42:00,2.0117,2.01185,2.0116,2.01185,248599999.0
2007-08-14 04:43:00,2.01185,2.01185,2.0118,2.0118,98100000.0
2007-08-14 04:44:00,2.0118,2.0118,2.01155,2.0116,251399997.0
2007-08-14 04:45:00,2.0117,2.0117,2.0115,2.0116,635500001.0
2007-08-14 04:46:00,2.01155,2.01155,2.0114,2.0115,861899979.0
2007-08-14 04:47:00,2.0115,2.0115,2.0115,2.0115,244399994.0
2007-08-14 04:48:00,2.0115,2.0115,2.0115,2.0115,26799999.0
2007-08-14 04:49:00,2.0115,2.0115,2.0115,2.0115,85999998.0
2007-08-14 04:50:00,2.0115,2.0116,2.0115,2.0116,132899998.0
2007-08-14 04:51:00,2.0116,2.0116,2.0116,2.0116,51600000.0
2007-08-14 04:52:00,2.01132,2.01136,2.01113,2.0113,276999998.0
2007-08-14 04:53:00,2.0116,2.0116,2.0116,2.0116,10800000.0
2007-08-14 04:54:00,2.0116,2.0116,2.01155,2.0116,69600000.0
2007-08-14 04:55:00,2.0116,2.0118,2.0116,2.0118,352600004.0
2007-08-14 04:56:00,2.0118,2.0118,2.0117,2.0117,310000000.0
2007-08-14 04:57:00,2.0117,2.0117,2.0115,2.0115,363899997.0
2007-08-14 04:58:00,2.0115,2.01155,2.0115,2.01155,31200000.0
2007-08-14 04:59:00,2.01155,2.01155,2.0115,2.0115,491599994.0
2007-08-14 05:00:00,2.0115,2.0115,2.0115,2.0115,61599998.0
2007-08-14 05:01:00,2.0116,2.0116,2.0116,2.0116,33800000.0
2007-08-14 05:02:00,2.0116,2.0116,2.0116,2.0116,8400000.0
2007-08-14 05:03:00,2.0116,2.0116,2.0115,2.0115,143799999.0
2007-08-14 05:04:00,2.0115,2.0116,2.0114,2.0115,263600009.0
2007-08-14 05:05:00,2.0115,2.0115,2.0115,2.0115,200000.0
2007-08-14 05:06:00,2.0115,2.0115,2.0115,2.0115,4000000.0
2007-08-14 05:07:00,2.0115,2.0115,2.0115,2.0115,43600000.0
2007-08-14 05:08:00,2.0115,2.0116,2.0115,2.0115,191199995.0
2007-08-14 05:09:00,2.0115,2.0118,2.0115,2.0117,946300002.0
2007-08-14 05:10:00,2.0117,2.0117,2.0117,2.0117,163700003.0
2007-08-14 05:11:00,2.0117,2.0118,2.0117,2.0118,238900004.0
2007-08-14 05:12:00,2.0118,2.01205,2.0117,2.01205,393600001.0
2007-08-14 05:13:00,2.01205,2.01205,2.0119,2.0119,370199992.0
2007-08-14 05:14:00,2.01195,2.0121,2.0118,2.0121,545100001.0
2007-08-14 05:15:00,2.01205,2.01205,2.01185,2.01185,657600001.0
2007-08-14 05:16:00,2.012,2.0121,2.012,2.0121,530800001.0
2007-08-14 05:17:00,2.0121,2.0123,2.012,2.0123,444999999.0
2007-08-14 05:18:00,2.0123,2.0123,2.0119,2.0119,728900005.0
2007-08-14 05:19:00,2.012,2.012,2.0119,2.012,630299995.0
2007-08-14 05:20:00,2.012,2.012,2.012,2.012,72100003.0
2007-08-14 05:21:00,2.012,2.0121,2.012,2.0121,125400002.0
2007-08-14 05:22:00,2.0121,2.0122,2.012,2.0122,120800001.0
2007-08-14 05:23:00,2.0121,2.0121,2.0119,2.012,527300002.0
2007-08-14 05:24:00,2.012,2.0122,2.0119,2.0119,842000005.0
2007-08-14 05:25:00,2.012,2.012,2.0119,2.012,174800004.0
2007-08-14 05:26:00,2.012,2.0122,2.0119,2.012,1055499998.0
2007-08-14 05:27:00,2.012,2.0121,2.0118,2.0118,644099993.0
2007-08-14 05:28:00,2.0118,2.0119,2.0118,2.0119,384600005.0
2007-08-14 05:29:00,2.0119,2.012,2.0119,2.012,202200000.0
2007-08-14 05:30:00,2.0119,2.012,2.0115,2.0116,1073500000.0
2007-08-14 05:31:00,2.0116,2.0117,2.0115,2.0117,558799999.0
2007-08-14 05:32:00,2.0117,2.01175,2.0117,2.0117,90199996.0
2007-08-14 05:33:00,2.0117,2.01175,2.0117,2.0117,187700000.0
2007-08-14 05:34:00,2.0117,2.0118,2.0117,2.0118,408000000.0
2007-08-14 05:35:00,2.0119,2.012,2.0119,2.012,142700001.0
2007-08-14 05:36:00,2.01175,2.01175,2.01161,2.01174,111100000.0
2007-08-14 05:37:00,2.012,2.0122,2.012,2.0121,305099996.0
2007-08-14 05:38:00,2.01215,2.01215,2.0117,2.0118,882199999.0
2007-08-14 05:39:00,2.0118,2.0119,2.0118,2.0118,423100006.0
2007-08-14 05:40:00,2.0118,2.0118,2.0118,2.0118,35500000.0
2007-08-14 05:41:00,2.0118,2.0118,2.0115,2.0115,586599999.0
2007-08-14 05:42:00,2.0115,2.0119,2.0115,2.0119,664200008.0
2007-08-14 05:43:00,2.0119,2.0119,2.0118,2.0119,32000000.0
2007-08-14 05:44:00,2.0119,2.0119,2.0118,2.0118,39900000.0
2007-08-14 05:45:00,2.0119,2.0119,2.0116,2.0116,255699998.0
2007-08-14 05:46:00,2.0116,2.0119,2.0116,2.0117,515299996.0
2007-08-14 05:47:00,2.01175,2.01175,2.0115,2.0116,557499998.0
2007-08-14 05:48:00,2.0116,2.0117,2.0116,2.0116,428000010.0
2007-08-14 05:49:00,2.0116,2.0117,2.01145,2.01145,643800006.0
2007-08-14 05:50:00,2.0115,2.0116,2.0115,2.0116,180600000.0
2007-08-14 05:51:00,2.0116,2.0116,2.0115,2.0116,181700000.0
2007-08-14 05:52:00,2.0116,2.0116,2.0115,2.0116,103699999.0
2007-08-14 05:53:00,2.0116,2.0116,2.0115,2.0115,367500003.0
2007-08-14 05:54:00,2.01135,2.01135,2.0113,2.01135,245300001.0
2007-08-14 05:55:00,2.01135,2.01135,2.01125,2.01135,215600001.0
2007-08-14 05:56:00,2.0115,2.0115,2.0114,2.0114,64900000.0
2007-08-14 05:57:00,2.0115,2.0115,2.0115,2.0115,203000004.0
2007-08-14 05:58:00,2.0115,2.0115,2.0114,2.0114,139600005.0
2007-08-14 05:59:00,2.0115,2.0115,2.0114,2.0115,343800007.0
2007-08-14 06:00:00,2.0115,2.0115,2.0115,2.0115,189100002.0
2007-08-14 06:01:00,2.0115,2.0117,2.0115,2.0117,403300002.0
2007-08-14 06:02:00,2.0117,2.0118,2.0117,2.0118,136499999.0
2007-08-14 06:03:00,2.0118,2.0118,2.0118,2.0118,332600001.0
2007-08-14 06:04:00,2.0118,2.012,2.0118,2.0119,304200000.0
2007-08-14 06:05:00,2.0118,2.012,2.0118,2.012,45600000.0
2007-08-14 06:06:00,2.012,2.0121,2.012,2.012,78700000.0
2007-08-14 06:07:00,2.0119,2.012,2.0119,2.012,158800001.0
2007-08-14 06:08:00,2.0119,2.012,2.0119,2.0119,466199999.0
2007-08-14 06:09:00,2.0119,2.0121,2.0117,2.012,645300002.0
2007-08-14 06:10:00,2.012,2.0121,2.012,2.0121,192700001.0
2007-08-14 06:11:00,2.0121,2.0122,2.012,2.012,259600002.0
2007-08-14 06:12:00,2.0121,2.0121,2.0121,2.0121,91700000.0
2007-08-14 06:13:00,2.0121,2.0122,2.012,2.0121,103400000.0
2007-08-14 06:14:00,2.0121,2.0121,2.012,2.012,49100000.0
2007-08-14 06:15:00,2.0121,2.0121,2.012,2.012,130400000.0
2007-08-14 06:16:00,2.012,2.012,2.0119,2.012,79000000.0
2007-08-14 06:17:00,2.012,2.012,2.0116,2.0119,247400001.0
2007-08-14 06:18:00,2.0119,2.012,2.0118,2.0119,18100000.0
2007-08-14 06:19:00,2.0119,2.0119,2.0116,2.0116,525500002.0
2007-08-14 06:20:00,2.0117,2.0118,2.0116,2.0116,86000000.0
2007-08-14 06:21:00,2.0117,2.0117,2.0116,2.0117,86899999.0
2007-08-14 06:22:00,2.0117,2.0118,2.0116,2.0117,287300000.0
2007-08-14 06:23:00,2.0117,2.0117,2.0116,2.0116,209200000.0
2007-08-14 06:24:00,2.0117,2.0119,2.01165,2.01175,148800000.0
2007-08-14 06:25:00,2.0118,2.0119,2.0118,2.0119,26600000.0
2007-08-14 06:26:00,2.0119,2.01195,2.0118,2.0119,370000004.0
2007-08-14 06:27:00,2.0118,2.0121,2.0118,2.0121,204500003.0
2007-08-14 06:28:00,2.0122,2.0122,2.012,2.012,88800000.0
2007-08-14 06:29:00,2.0122,2.0123,2.012,2.012,489699998.0
2007-08-14 06:30:00,2.012,2.0121,2.012,2.0121,69000000.0
2007-08-14 06:31:00,2.0121,2.0123,2.0121,2.0122,224400000.0
2007-08-14 06:32:00,2.0122,2.0124,2.0122,2.0123,452399996.0
2007-08-14 06:33:00,2.0122,2.0123,2.0122,2.0123,11100000.0
2007-08-14 06:34:00,2.0123,2.0124,2.0122,2.0123,472000005.0
2007-08-14 06:35:00,2.0123,2.0124,2.0121,2.0121,367400001.0
2007-08-14 06:36:00,2.0121,2.0122,2.012,2.012,46300001.0
2007-08-14 06:37:00,2.012,2.0121,2.0119,2.0121,343700002.0
2007-08-14 06:38:00,2.0121,2.0122,2.012,2.012,205300006.0
2007-08-14 06:39:00,2.0121,2.0121,2.012,2.0121,281500004.0
2007-08-14 06:40:00,2.0121,2.0121,2.012,2.012,249100008.0
2007-08-14 06:41:00,2.012,2.0122,2.0119,2.012,463400001.0
2007-08-14 06:42:00,2.0121,2.0122,2.012,2.012,368200007.0
2007-08-14 06:43:00,2.0121,2.0121,2.0121,2.0121,18200000.0
2007-08-14 06:44:00,2.0121,2.0122,2.0121,2.0122,101800000.0
2007-08-14 06:45:00,2.0122,2.0122,2.0121,2.0121,60900000.0
2007-08-14 06:46:00,2.0121,2.0122,2.0121,2.0121,93100000.0
2007-08-14 06:47:00,2.0121,2.0122,2.0121,2.0122,33200000.0
2007-08-14 06:48:00,2.0122,2.0123,2.0118,2.0118,626399996.0
2007-08-14 06:49:00,2.0118,2.0119,2.0117,2.0119,411300003.0
2007-08-14 06:50:00,2.0119,2.0119,2.0118,2.0118,31500000.0
2007-08-14 06:51:00,2.0119,2.0119,2.0119,2.0119,2000000.0
2007-08-14 06:52:00,2.0118,2.0119,2.0118,2.0119,86500000.0
2007-08-14 06:53:00,2.0119,2.0119,2.0118,2.0119,31000000.0
2007-08-14 06:54:00,2.0119,2.0119,2.0118,2.0119,232000001.0
2007-08-14 06:55:00,2.0119,2.0119,2.0118,2.0118,133700000.0
2007-08-14 06:56:00,2.0118,2.0118,2.0118,2.0118,122300004.0
2007-08-14 06:57:00,2.0118,2.0118,2.01175,2.01175,138700005.0
2007-08-14 06:58:00,2.0118,2.0119,2.01175,2.0118,257499998.0
2007-08-14 06:59:00,2.0119,2.0121,2.0119,2.012,371399999.0
2007-08-14 07:00:00,2.0121,2.0121,2.0121,2.0121,65200000.0
2007-08-14 07:01:00,2.0121,2.0121,2.0118,2.0118,420500002.0
2007-08-14 07:02:00,2.0118,2.012,2.0118,2.012,363900000.0
2007-08-14 07:03:00,2.012,2.012,2.012,2.012,61700000.0
2007-08-14 07:04:00,2.012,2.012,2.0117,2.0118,613500012.0
2007-08-14 07:05:00,2.0118,2.0119,2.01175,2.0119,215800001.0
2007-08-14 07:06:00,2.0119,2.0121,2.0119,2.0121,50500000.0
2007-08-14 07:07:00,2.012,2.0121,2.012,2.012,282400004.0
2007-08-14 07:08:00,2.012,2.012,2.012,2.012,90000000.0
2007-08-14 07:09:00,2.0121,2.0122,2.0121,2.0121,4200000.0
2007-08-14 07:10:00,2.012,2.012,2.012,2.012,245999999.0
2007-08-14 07:11:00,2.0119,2.012,2.0117,2.0119,597400009.0
2007-08-14 07:12:00,2.0118,2.012,2.0117,2.012,692500012.0
2007-08-14 07:13:00,2.0121,2.0121,2.0116,2.0118,622399999.0
2007-08-14 07:14:00,2.0118,2.0118,2.0117,2.0118,724799995.0
2007-08-14 07:15:00,2.0118,2.0118,2.0113,2.0114,519800002.0
2007-08-14 07:16:00,2.0113,2.0116,2.0113,2.0115,1590500008.0
2007-08-14 07:17:00,2.0115,2.0116,2.0114,2.0114,624600003.0
2007-08-14 07:18:00,2.0115,2.0116,2.01135,2.0114,323400004.0
2007-08-14 07:19:00,2.0114,2.0114,2.0113,2.0113,427900002.0
2007-08-14 07:20:00,2.0113,2.0114,2.0112,2.0114,331799998.0
2007-08-14 07:21:00,2.0114,2.0114,2.0113,2.0113,274800005.0
2007-08-14 07:22:00,2.0113,2.0114,2.0112,2.0113,180500002.0
2007-08-14 07:23:00,2.0113,2.0115,2.0113,2.0114,1164499993.0
2007-08-14 07:24:00,2.0114,2.0115,2.0114,2.0114,13200000.0
2007-08-14 07:25:00,2.0114,2.0114,2.0114,2.0114,126600000.0
2007-08-14 07:26:00,2.0114,2.0114,2.0113,2.0113,787900001.0
2007-08-14 07:27:00,2.0113,2.0113,2.0113,2.0113,33899999.0
2007-08-14 07:28:00,2.0113,2.0114,2.0113,2.0113,335799996.0
2007-08-14 07:29:00,2.0113,2.01135,2.0113,2.01135,174799997.0
2007-08-14 07:30:00,2.0115,2.0117,2.0115,2.0117,623400003.0
2007-08-14 07:31:00,2.0117,2.0117,2.0117,2.0117,55900000.0
2007-08-14 07:32:00,2.0117,2.012,2.0116,2.0116,306100001.0
2007-08-14 07:33:00,2.0117,2.012,2.0115,2.0115,990600007.0
2007-08-14 07:34:00,2.0116,2.0116,2.0113,2.0114,859100003.0
2007-08-14 07:35:00,2.0114,2.0114,2.01125,2.0113,550699998.0
2007-08-14 07:36:00,2.0113,2.0113,2.0113,2.0113,22900000.0
2007-08-14 07:37:00,2.0113,2.0113,2.0113,2.0113,48600000.0
2007-08-14 07:38:00,2.0113,2.0113,2.0111,2.0111,413000000.0
2007-08-14 07:39:00,2.0111,2.0112,2.0106,2.0108,859400004.0
2007-08-14 07:40:00,2.0109,2.0112,2.0108,2.0111,1085199993.0
2007-08-14 07:41:00,2.01115,2.0117,2.0111,2.0116,852799996.0
2007-08-14 07:42:00,2.0116,2.0116,2.0115,2.0115,544699997.0
2007-08-14 07:43:00,2.0116,2.0117,2.0115,2.0117,278500000.0
2007-08-14 07:44:00,2.0117,2.0117,2.0116,2.0117,189099998.0
2007-08-14 07:45:00,2.0117,2.0118,2.0116,2.0117,364400003.0
2007-08-14 07:46:00,2.0117,2.012,2.0116,2.012,709500006.0
2007-08-14 07:47:00,2.012,2.0121,2.0119,2.012,637600003.0
2007-08-14 07:48:00,2.0121,2.0123,2.0119,2.0123,539600003.0
2007-08-14 07:49:00,2.01235,2.0126,2.0122,2.0122,815199998.0
2007-08-14 07:50:00,2.0122,2.0123,2.012,2.012,720800011.0
2007-08-14 07:51:00,2.0121,2.0122,2.012,2.0121,733500010.0
2007-08-14 07:52:00,2.0121,2.0121,2.011,2.0112,1563800001.0
2007-08-14 07:53:00,2.0112,2.0112,2.0106,2.011,1676200007.0
2007-08-14 07:54:00,2.011,2.0112,2.0109,2.0111,1040100009.0
2007-08-14 07:55:00,2.011,2.0111,2.011,2.011,370500003.0
2007-08-14 07:56:00,2.0111,2.0112,2.011,2.0111,612999997.0
2007-08-14 07:57:00,2.0111,2.0114,2.011,2.0114,1011700014.0
2007-08-14 07:58:00,2.0114,2.0115,2.0112,2.0112,207899999.0
2007-08-14 07:59:00,2.0112,2.0112,2.0111,2.0112,83700000.0
2007-08-14 08:00:00,2.0111,2.0113,2.0111,2.0112,99700000.0
2007-08-14 08:01:00,2.0112,2.0113,2.0112,2.0113,56900000.0
2007-08-14 08:02:00,2.0113,2.0114,2.0113,2.0114,43400000.0
2007-08-14 08:03:00,2.0114,2.0114,2.0113,2.0114,50400000.0
2007-08-14 08:04:00,2.0114,2.0114,2.0113,2.0113,113800000.0
2007-08-14 08:05:00,2.0113,2.0116,2.0112,2.0114,1643499982.0
2007-08-14 08:06:00,2.0114,2.0114,2.0112,2.0113,659403006.0
2007-08-14 08:07:00,2.0113,2.0113,2.011,2.0113,829100000.0
2007-08-14 08:08:00,2.0113,2.0116,2.0113,2.0115,322799998.0
2007-08-14 08:09:00,2.0115,2.0115,2.0114,2.0115,182800004.0
2007-08-14 08:10:00,2.0115,2.0116,2.0115,2.0116,42200000.0
2007-08-14 08:11:00,2.0116,2.0126,2.0115,2.012,1644199995.0
2007-08-14 08:12:00,2.0123,2.0123,2.0119,2.0121,814900003.0
2007-08-14 08:13:00,2.01215,2.01215,2.012,2.01205,393499999.0
2007-08-14 08:14:00,2.01205,2.01205,2.0119,2.012,313000004.0
2007-08-14 08:15:00,2.012,2.0123,2.01195,2.0122,1073300016.0
2007-08-14 08:16:00,2.0122,2.0122,2.0119,2.012,1251999993.0
2007-08-14 08:17:00,2.012,2.0126,2.012,2.0122,1885699989.0
2007-08-14 08:18:00,2.01215,2.0123,2.0119,2.0122,1667199993.0
2007-08-14 08:19:00,2.0122,2.0122,2.012,2.012,762099994.0
2007-08-14 08:20:00,2.0121,2.0121,2.0119,2.0121,1655900004.0
2007-08-14 08:21:00,2.0121,2.0122,2.012,2.0122,586700009.0
2007-08-14 08:22:00,2.0122,2.0125,2.0122,2.01245,1148299983.0
2007-08-14 08:23:00,2.0124,2.0125,2.0124,2.01245,244600004.0
2007-08-14 08:24:00,2.01235,2.0124,2.01145,2.01145,1611000005.0
2007-08-14 08:25:00,2.01145,2.0115,2.0112,2.0112,1320400003.0
2007-08-14 08:26:00,2.0113,2.0113,2.0112,2.0113,738500014.0
2007-08-14 08:27:00,2.0113,2.01175,2.0113,2.0117,891700004.0
2007-08-14 08:28:00,2.0117,2.0117,2.0115,2.0116,1074899993.0
2007-08-14 08:29:00,2.0116,2.0117,2.0115,2.0117,748099993.0
2007-08-14 08:30:00,2.0117,2.012,2.0117,2.01195,693299996.0
2007-08-14 08:31:00,2.01195,2.0126,2.0119,2.0125,1739799990.0
2007-08-14 08:32:00,2.0126,2.0132,2.0124,2.013,988300000.0
2007-08-14 08:33:00,2.013,2.0131,2.0129,2.01295,988300000.0
2007-08-14 08:34:00,2.01295,2.013,2.0127,2.0127,800399993.0
2007-08-14 08:35:00,2.0127,2.01285,2.0126,2.0128,1417800015.0
2007-08-14 08:36:00,2.0128,2.0129,2.0126,2.0127,1341499987.0
2007-08-14 08:37:00,2.01265,2.0127,2.0126,2.0127,281999998.0
2007-08-14 08:38:00,2.0127,2.0128,2.0126,2.0127,422900000.0
2007-08-14 08:39:00,2.0126,2.0128,2.0124,2.0127,1211699990.0
2007-08-14 08:40:00,2.0128,2.0128,2.0121,2.0121,1570200009.0
2007-08-14 08:41:00,2.012,2.012,2.0118,2.012,1570200009.0
2007-08-14 08:42:00,2.0119,2.012,2.0116,2.0116,1570200009.0
2007-08-14 08:43:00,2.01155,2.0118,2.0114,2.0115,1570200009.0
2007-08-14 08:44:00,2.0114,2.0115,2.0114,2.0114,574999996.0
2007-08-14 08:45:00,2.0114,2.01155,2.01125,2.01155,674499994.0
2007-08-14 08:46:00,2.01155,2.0119,2.01155,2.0118,1332900001.0
2007-08-14 08:47:00,2.0118,2.012,2.0116,2.0116,1741800004.0
2007-08-14 08:48:00,2.0116,2.0116,2.0115,2.0116,471949990.0
2007-08-14 08:49:00,2.0116,2.0117,2.0112,2.0113,1594114986.0
2007-08-14 08:50:00,2.0112,2.0112,2.0109,2.011,1392540008.0
2007-08-14 08:51:00,2.0109,2.0111,2.0109,2.0111,1151000002.0
2007-08-14 08:52:00,2.0112,2.0112,2.0105,2.0105,1151000002.0
2007-08-14 08:53:00,2.0106,2.0108,2.0104,2.01055,1151000002.0
2007-08-14 08:54:00,2.0105,2.0105,2.0089,2.01,1558700005.0
2007-08-14 08:55:00,2.0101,2.0101,2.0098,2.01,1558700005.0
2007-08-14 08:56:00,2.0099,2.01,2.009,2.0095,1558700005.0
2007-08-14 08:57:00,2.0093,2.0095,2.0087,2.0087,1558700005.0
2007-08-14 08:58:00,2.0086,2.0089,2.0084,2.0089,1558700005.0
2007-08-14 08:59:00,2.0089,2.01,2.0087,2.00985,1558700005.0
2007-08-14 09:00:00,2.00985,2.00985,2.0093,2.0095,1617499997.0
2007-08-14 09:01:00,2.0095,2.0099,2.0091,2.0098,1803100007.0
2007-08-14 09:02:00,2.00975,2.0098,2.0083,2.0083,1361799998.0
2007-08-14 09:03:00,2.0084,2.0088,2.0084,2.0088,1009100000.0
2007-08-14 09:04:00,2.0087,2.0096,2.0087,2.0095,1790899973.0
2007-08-14 09:05:00,2.0094,2.0094,2.009,2.0093,1790899973.0
2007-08-14 09:06:00,2.0093,2.0093,2.0085,2.0087,1790899973.0
2007-08-14 09:07:00,2.0086,2.0086,2.0083,2.0084,1725300000.0
2007-08-14 09:08:00,2.0085,2.0093,2.0084,2.0088,1787499994.0
2007-08-14 09:09:00,2.00885,2.0093,2.00885,2.0091,1787499994.0
2007-08-14 09:10:00,2.00905,2.0091,2.0086,2.0089,1266399989.0
2007-08-14 09:11:00,2.009,2.0091,2.0086,2.0091,1935299991.0
2007-08-14 09:12:00,2.009,2.0097,2.0088,2.0091,2117599992.0
2007-08-14 09:13:00,2.009,2.009,2.0087,2.0088,2117599992.0
2007-08-14 09:14:00,2.0088,2.009,2.0088,2.0089,2034899971.0
2007-08-14 09:15:00,2.0089,2.0091,2.0089,2.0091,988499996.0
2007-08-14 09:16:00,2.0091,2.0092,2.0088,2.009,1661399991.0
2007-08-14 09:17:00,2.0089,2.0092,2.0087,2.009,2067899976.0
2007-08-14 09:18:00,2.009,2.0091,2.009,2.009,915099998.0
2007-08-14 09:19:00,2.009,2.00905,2.0088,2.0088,1078199999.0
2007-08-14 09:20:00,2.0089,2.0095,2.0089,2.0095,532099997.0
2007-08-14 09:21:00,2.0097,2.0097,2.009,2.009,532099997.0
2007-08-14 09:22:00,2.0089,2.009,2.0083,2.0083,532099997.0
2007-08-14 09:23:00,2.0085,2.0085,2.0082,2.0082,532099997.0
2007-08-14 09:24:00,2.0083,2.0084,2.0083,2.0083,532099997.0
2007-08-14 09:25:00,2.0083,2.0089,2.0082,2.0088,1747100011.0
2007-08-14 09:26:00,2.0088,2.0088,2.0086,2.0086,1764299996.0
2007-08-14 09:27:00,2.0086,2.0089,2.0085,2.0088,1260900003.0
2007-08-14 09:28:00,2.0087,2.0093,2.0087,2.0092,1001299997.0
2007-08-14 09:29:00,2.009,2.0097,2.009,2.0094,1001299997.0
2007-08-14 09:30:00,2.0094,2.0094,2.0091,2.0092,1001299997.0
2007-08-14 09:31:00,2.0092,2.0095,2.0089,2.0094,1593999993.0
2007-08-14 09:32:00,2.0095,2.0095,2.0092,2.0093,651300006.0
2007-08-14 09:33:00,2.0093,2.0094,2.0091,2.00925,1115899992.0
2007-08-14 09:34:00,2.0093,2.0094,2.0092,2.0094,1092900008.0
2007-08-14 09:35:00,2.0094,2.0094,2.0092,2.0092,1792300002.0
2007-08-14 09:36:00,2.0093,2.0094,2.0091,2.0091,1197400000.0
2007-08-14 09:37:00,2.0092,2.0093,2.0091,2.0092,367499994.0
2007-08-14 09:38:00,2.0092,2.00935,2.009,2.009,676600013.0
2007-08-14 09:39:00,2.009,2.0092,2.009,2.0091,285100004.0
2007-08-14 09:40:00,2.0091,2.0092,2.0089,2.0089,448800000.0
2007-08-14 09:41:00,2.0089,2.0089,2.0085,2.0086,1616099986.0
2007-08-14 09:42:00,2.0086,2.0086,2.0085,2.0085,777200003.0
2007-08-14 09:43:00,2.0084,2.0084,2.0073,2.0076,1636700002.0
2007-08-14 09:44:00,2.0077,2.0084,2.0076,2.0082,1636700002.0
2007-08-14 09:45:00,2.0081,2.0081,2.0076,2.0076,1636700002.0
2007-08-14 09:46:00,2.0078,2.0082,2.0078,2.008,1636700002.0
2007-08-14 09:47:00,2.0082,2.0082,2.0074,2.0074,1636700002.0
2007-08-14 09:48:00,2.0069,2.0076,2.0068,2.0073,1636700002.0
2007-08-14 09:49:00,2.0071,2.0072,2.007,2.0072,1636700002.0
2007-08-14 09:50:00,2.0071,2.0072,2.0068,2.0068,1636700002.0
2007-08-14 09:51:00,2.0066,2.0068,2.0064,2.0064,1636700002.0
2007-08-14 09:52:00,2.0063,2.0067,2.0062,2.0067,1636700002.0
2007-08-14 09:53:00,2.0068,2.0071,2.0067,2.007,1636700002.0
2007-08-14 09:54:00,2.0071,2.0071,2.0062,2.0062,1636700002.0
2007-08-14 09:55:00,2.0063,2.0066,2.0063,2.0066,1636700002.0
2007-08-14 09:56:00,2.0065,2.007,2.0064,2.0069,1636700002.0
2007-08-14 09:57:00,2.0069,2.0072,2.0068,2.007,1561699992.0
2007-08-14 09:58:00,2.0069,2.0071,2.0068,2.0071,1454100005.0
2007-08-14 09:59:00,2.007,2.00705,2.0068,2.007,1454100005.0
2007-08-14 10:00:00,2.0069,2.007,2.0069,2.007,1118700007.0
2007-08-14 10:01:00,2.007,2.0073,2.00695,2.0073,1049599990.0
2007-08-14 10:02:00,2.0073,2.0073,2.007,2.0071,867300000.0
2007-08-14 10:03:00,2.007,2.0071,2.0066,2.0069,910299991.0
2007-08-14 10:04:00,2.007,2.0071,2.0067,2.0068,910299991.0
2007-08-14 10:05:00,2.0069,2.0076,2.0069,2.0076,1538100012.0
2007-08-14 10:06:00,2.0076,2.0082,2.0074,2.0082,1798300005.0
2007-08-14 10:07:00,2.008,2.0081,2.0076,2.0076,1358500012.0
2007-08-14 10:08:00,2.00755,2.0076,2.0074,2.0075,1358500012.0
2007-08-14 10:09:00,2.0075,2.0077,2.0072,2.0077,391100000.0
2007-08-14 10:10:00,2.0076,2.0076,2.0076,2.0076,391100000.0
2007-08-14 10:11:00,2.0076,2.0076,2.0075,2.00755,391100000.0
2007-08-14 10:12:00,2.0075,2.0075,2.0074,2.0075,2049300005.0
2007-08-14 10:13:00,2.0075,2.0081,2.0074,2.0081,1770900004.0
2007-08-14 10:14:00,2.0082,2.0084,2.008,2.008,1770900004.0
2007-08-14 10:15:00,2.0081,2.0082,2.0077,2.0077,1770900004.0
2007-08-14 10:16:00,2.0077,2.0078,2.0076,2.0078,1398099989.0
2007-08-14 10:17:00,2.00765,2.0078,2.0076,2.0076,1398099989.0
2007-08-14 10:18:00,2.0076,2.0078,2.0075,2.0078,1334699999.0
2007-08-14 10:19:00,2.0078,2.0078,2.0074,2.0075,1539599997.0
2007-08-14 10:20:00,2.0077,2.0078,2.0076,2.0078,1505100017.0
2007-08-14 10:21:00,2.0078,2.0081,2.0078,2.00795,1505100017.0
2007-08-14 10:22:00,2.0081,2.0081,2.008,2.0081,1229099996.0
2007-08-14 10:23:00,2.008,2.0083,2.0079,2.0083,1229099996.0
2007-08-14 10:24:00,2.0082,2.0083,2.0081,2.0082,1229099996.0
2007-08-14 10:25:00,2.0081,2.0083,2.0079,2.0083,1229099996.0
2007-08-14 10:26:00,2.0084,2.0085,2.0083,2.0084,1229099996.0
2007-08-14 10:27:00,2.0083,2.0084,2.0083,2.0083,1229099996.0
2007-08-14 10:28:00,2.0083,2.0086,2.0082,2.0082,1229099996.0
2007-08-14 10:29:00,2.0081,2.0082,2.0078,2.0081,1453700000.0
2007-08-14 10:30:00,2.0079,2.0079,2.0034,2.0036,1453700000.0
2007-08-14 10:31:00,2.0035,2.0037,2.0025,2.0026,1929899988.0
2007-08-14 10:32:00,2.0025,2.0025,2.0016,2.0016,1929899988.0
2007-08-14 10:33:00,2.0015,2.0015,2.0006,2.0009,1929899988.0
2007-08-14 10:34:00,2.001,2.0011,1.9998,2.0005,1929899988.0
2007-08-14 10:35:00,2.0006,2.0011,2.0004,2.0011,1929899988.0
2007-08-14 10:36:00,2.0012,2.0014,2.0008,2.001,1929899988.0
2007-08-14 10:37:00,2.001,2.0014,2.0008,2.0008,1929899988.0
2007-08-14 10:38:00,2.0007,2.0009,1.9999,2.0001,1726399996.0
2007-08-14 10:39:00,2.0002,2.0005,1.9992,2.0002,1726399996.0
2007-08-14 10:40:00,2.0003,2.0009,2.0,2.0008,1726399996.0
2007-08-14 10:41:00,2.0006,2.0006,2.0004,2.0005,1726399996.0
2007-08-14 10:42:00,2.0004,2.0006,2.0001,2.0005,1726399996.0
2007-08-14 10:43:00,2.0006,2.0015,2.0006,2.001,1726399996.0
2007-08-14 10:44:00,2.0009,2.002,2.0009,2.0014,1726399996.0
2007-08-14 10:45:00,2.0015,2.0017,2.0008,2.0011,1726399996.0
2007-08-14 10:46:00,2.001,2.0011,2.0006,2.0008,1726399996.0
2007-08-14 10:47:00,2.0007,2.0009,2.0006,2.0008,1726399996.0
2007-08-14 10:48:00,2.0007,2.0009,2.0006,2.0007,1726399996.0
2007-08-14 10:49:00,2.0006,2.0008,2.0004,2.0006,1888800001.0
2007-08-14 10:50:00,2.0005,2.0007,2.0005,2.0007,1888800001.0
2007-08-14 10:51:00,2.0007,2.0008,2.0006,2.0008,1888800001.0
2007-08-14 10:52:00,2.0007,2.001,2.0007,2.001,1760499989.0
2007-08-14 10:53:00,2.0009,2.0009,2.0004,2.0007,1760499989.0
2007-08-14 10:54:00,2.0008,2.00085,2.0004,2.0005,1760499989.0
2007-08-14 10:55:00,2.0006,2.0008,2.0005,2.0005,2147199998.0
2007-08-14 10:56:00,2.0004,2.0004,1.9999,2.0001,2000299997.0
2007-08-14 10:57:00,2.0002,2.0006,2.0002,2.0003,2000299997.0
2007-08-14 10:58:00,2.0002,2.0011,2.0002,2.0008,2000299997.0
2007-08-14 10:59:00,2.0009,2.0018,2.0008,2.0012,2000299997.0
2007-08-14 11:00:00,2.0013,2.0014,2.0009,2.0009,2000299997.0
2007-08-14 11:01:00,2.001,2.0011,2.0009,2.001,2000299997.0
2007-08-14 11:02:00,2.0009,2.001,2.0006,2.0006,2000299997.0
2007-08-14 11:03:00,2.0007,2.00095,2.0005,2.0008,2000299997.0
2007-08-14 11:04:00,2.0006,2.0011,2.0006,2.001,1655400004.0
2007-08-14 11:05:00,2.0009,2.0009,2.0004,2.0007,1655400004.0
2007-08-14 11:06:00,2.0008,2.001,2.0004,2.0005,1655400004.0
2007-08-14 11:07:00,2.0004,2.0005,2.0002,2.0002,1655400004.0
2007-08-14 11:08:00,2.0001,2.0003,1.9994,1.9999,1655400004.0
2007-08-14 11:09:00,1.9998,2.0004,1.9997,2.0,1655400004.0
2007-08-14 11:10:00,2.0001,2.0007,2.0,2.0002,1655400004.0
2007-08-14 11:11:00,2.0003,2.0011,2.0001,2.0009,1655400004.0
2007-08-14 11:12:00,2.0008,2.0012,2.0007,2.001,1655400004.0
2007-08-14 11:13:00,2.0011,2.0011,2.0005,2.0007,1655400004.0
2007-08-14 11:14:00,2.0006,2.0009,2.0005,2.0005,1655400004.0
2007-08-14 11:15:00,2.0006,2.0006,2.0002,2.0002,1655400004.0
2007-08-14 11:16:00,2.0003,2.0003,1.9996,1.9997,1655400004.0
2007-08-14 11:17:00,1.9998,2.0,1.9997,1.9998,1655400004.0
2007-08-14 11:18:00,1.9999,2.0,1.9996,1.9996,1655400004.0
2007-08-14 11:19:00,1.9996,1.9997,1.9993,1.9993,1655400004.0
2007-08-14 11:20:00,1.9993,1.9994,1.9983,1.9983,1751800025.0
2007-08-14 11:21:00,1.9984,1.9986,1.9981,1.9982,1751800025.0
2007-08-14 11:22:00,1.9981,1.9985,1.9981,1.9985,1751800025.0
2007-08-14 11:23:00,1.9984,1.9986,1.9983,1.9984,1751800025.0
2007-08-14 11:24:00,1.9985,1.9985,1.9981,1.9982,1751800025.0
2007-08-14 11:25:00,1.9983,1.9986,1.9981,1.9985,1751800025.0
2007-08-14 11:26:00,1.9986,1.9987,1.9984,1.9985,1751800025.0
2007-08-14 11:27:00,1.9986,1.9991,1.9985,1.999,1751800025.0
2007-08-14 11:28:00,1.9991,1.9997,1.9991,1.9993,1751800025.0
2007-08-14 11:29:00,1.9996,1.9996,1.9992,1.99925,1751800025.0
2007-08-14 11:30:00,1.9992,1.9995,1.9992,1.9993,1512900022.0
2007-08-14 11:31:00,1.9992,1.9996,1.9992,1.9994,1512900022.0
2007-08-14 11:32:00,1.9993,1.9993,1.9984,1.9985,1512900022.0
2007-08-14 11:33:00,1.9984,1.9991,1.9981,1.9987,1512900022.0
2007-08-14 11:34:00,1.9988,1.9988,1.9985,1.9985,1512900022.0
2007-08-14 11:35:00,1.9986,1.999,1.9985,1.999,1512900022.0
2007-08-14 11:36:00,1.9991,1.9994,1.9991,1.9991,1512900022.0
2007-08-14 11:37:00,1.9991,1.9994,1.999,1.9994,1512900022.0
2007-08-14 11:38:00,1.9993,1.9994,1.9992,1.9994,1899500005.0
2007-08-14 11:39:00,1.9994,1.9998,1.9994,1.9997,1700899987.0
2007-08-14 11:40:00,1.9997,1.9999,1.9996,1.99985,1700899987.0
2007-08-14 11:41:00,1.9998,2.0,1.9997,1.9998,1730600005.0
2007-08-14 11:42:00,1.9999,2.0,1.9995,1.9995,1730600005.0
2007-08-14 11:43:00,1.9995,1.9996,1.9994,1.9995,1521600003.0
2007-08-14 11:44:00,1.9998,2.0,1.9996,1.9997,566500001.0
2007-08-14 11:45:00,1.9996,1.9997,1.9996,1.9996,566500001.0
2007-08-14 11:46:00,1.9996,1.9998,1.9994,1.9995,631099999.0
2007-08-14 11:47:00,1.9995,1.9995,1.9994,1.9994,546899998.0
2007-08-14 11:48:00,1.9995,1.9995,1.9992,1.9993,1776099998.0
2007-08-14 11:49:00,1.9993,1.9998,1.9993,1.9997,1776099998.0
2007-08-14 11:50:00,1.9997,1.9998,1.9993,1.9995,1655799985.0
2007-08-14 11:51:00,1.9994,1.9995,1.9994,1.9995,395199995.0
2007-08-14 11:52:00,1.9995,1.9998,1.9995,1.9997,1228700002.0
2007-08-14 11:53:00,1.9997,2.0,1.9995,1.9995,1341700014.0
2007-08-14 11:54:00,1.9996,1.9998,1.9995,1.9996,1341700014.0
2007-08-14 11:55:00,1.9997,1.9997,1.9993,1.9995,1341700014.0
2007-08-14 11:56:00,1.9995,1.9997,1.9994,1.9995,1341700014.0
2007-08-14 11:57:00,1.9995,2.0,1.9995,1.9999,1972700003.0
2007-08-14 11:58:00,1.9999,1.9999,1.9996,1.9997,960900004.0
2007-08-14 11:59:00,1.9996,2.0006,1.9994,2.0006,1180099994.0
2007-08-14 12:00:00,2.0007,2.0007,1.9996,1.9998,1180099994.0
2007-08-14 12:01:00,1.9998,1.9998,1.9996,1.9997,1046199995.0
2007-08-14 12:02:00,1.9997,1.9997,1.9994,1.9996,2038399992.0
2007-08-14 12:03:00,1.9999,2.0002,1.9995,1.9997,1867299990.0
2007-08-14 12:04:00,1.9998,2.0004,1.9998,2.0004,1867299990.0
2007-08-14 12:05:00,2.0005,2.0008,2.0005,2.0007,1867299990.0
2007-08-14 12:06:00,2.0006,2.0007,2.0,2.0002,1867299990.0
2007-08-14 12:07:00,2.0002,2.0003,2.0001,2.0001,1867299990.0
2007-08-14 12:08:00,2.0001,2.0002,1.9999,1.9999,1960900002.0
2007-08-14 12:09:00,1.99995,2.0002,1.99995,2.0,1687499987.0
2007-08-14 12:10:00,1.9999,2.0004,1.9999,2.0001,1781000001.0
2007-08-14 12:11:00,2.0001,2.0001,1.9993,1.99935,1781000001.0
2007-08-14 12:12:00,1.99935,1.9995,1.9992,1.9993,2036500028.0
2007-08-14 12:13:00,1.9995,1.9998,1.9995,1.9996,1300700005.0
2007-08-14 12:14:00,1.99985,1.9999,1.9998,1.9998,1300700005.0
2007-08-14 12:15:00,1.9998,1.9999,1.9997,1.9998,1198899980.0
2007-08-14 12:16:00,1.9998,1.9998,1.9996,1.9998,1934799995.0
2007-08-14 12:17:00,1.9998,2.0,1.9998,2.0,742900009.0
2007-08-14 12:18:00,2.0,2.0001,2.0,2.0001,382299999.0
2007-08-14 12:19:00,2.0001,2.0002,2.0001,2.0002,166300000.0
2007-08-14 12:20:00,2.0002,2.0002,2.0,2.0001,794999991.0
2007-08-14 12:21:00,2.0001,2.0001,2.0,2.0001,1006499991.0
2007-08-14 12:22:00,2.0,2.0001,2.0,2.0001,125099999.0
2007-08-14 12:23:00,2.0002,2.0004,1.9999,2.0,1475399997.0
2007-08-14 12:24:00,1.9999,2.0,1.9995,1.9998,1475399997.0
2007-08-14 12:25:00,1.9998,2.0001,1.9997,2.0,1739800009.0
2007-08-14 12:26:00,2.0,2.0003,2.0,2.0003,530899999.0
2007-08-14 12:27:00,2.0003,2.0004,2.0,2.0001,1997500016.0
2007-08-14 12:28:00,2.0002,2.0004,2.0001,2.0003,1839300007.0
2007-08-14 12:29:00,2.0004,2.0009,2.0003,2.0009,1019099995.0
2007-08-14 12:30:00,2.001,2.0011,2.0005,2.0007,1019099995.0
2007-08-14 12:31:00,2.00065,2.0009,2.0006,2.0007,1019099995.0
2007-08-14 12:32:00,2.0007,2.0008,2.0006,2.0007,1109399999.0
2007-08-14 12:33:00,2.0007,2.0008,2.0007,2.0007,564000002.0
2007-08-14 12:34:00,2.0007,2.0008,2.0006,2.0007,867500002.0
2007-08-14 12:35:00,2.0007,2.0007,2.0006,2.0007,387000004.0
2007-08-14 12:36:00,2.0007,2.0007,2.0005,2.0006,1236300003.0
2007-08-14 12:37:00,2.0006,2.0006,2.0004,2.00045,571400000.0
2007-08-14 12:38:00,2.0005,2.0007,2.0005,2.0007,313199999.0
2007-08-14 12:39:00,2.0007,2.0007,2.0006,2.0007,433599999.0
2007-08-14 12:40:00,2.0007,2.0008,2.0006,2.0007,1224499994.0
2007-08-14 12:41:00,2.0007,2.0007,2.0007,2.0007,389600000.0
2007-08-14 12:42:00,2.0007,2.0007,2.0004,2.0005,846200000.0
2007-08-14 12:43:00,2.0005,2.0008,2.00045,2.0008,1216999981.0
2007-08-14 12:44:00,2.0008,2.0011,2.0007,2.0008,1197600009.0
2007-08-14 12:45:00,2.00075,2.0013,2.0007,2.0011,1197600009.0
2007-08-14 12:46:00,2.0011,2.0018,2.0011,2.00175,1748622000.0
2007-08-14 12:47:00,2.0015,2.0017,2.0015,2.0017,1329899994.0
2007-08-14 12:48:00,2.0016,2.0017,2.0016,2.0016,1329899994.0
2007-08-14 12:49:00,2.0017,2.0018,2.0017,2.0017,1329899994.0
2007-08-14 12:50:00,2.0018,2.0018,2.0011,2.0012,1275100002.0
2007-08-14 12:51:00,2.0013,2.0018,2.0013,2.0018,1275100002.0
2007-08-14 12:52:00,2.0018,2.0018,2.0015,2.0016,1275100002.0
2007-08-14 12:53:00,2.0016,2.0016,2.0012,2.0013,771100012.0
2007-08-14 12:54:00,2.0013,2.0014,2.001,2.001,1481300026.0
2007-08-14 12:55:00,2.001,2.0011,2.00075,2.0008,1815600007.0
2007-08-14 12:56:00,2.0009,2.0012,2.0008,2.0009,1505700013.0
2007-08-14 12:57:00,2.0009,2.0009,2.0008,2.0008,1285000026.0
2007-08-14 12:58:00,2.0008,2.0008,2.0004,2.0005,1498000021.0
2007-08-14 12:59:00,2.0006,2.001,2.0004,2.0004,1845000045.0
2007-08-14 13:00:00,2.0006,2.0009,2.0006,2.0007,1845000045.0
2007-08-14 13:01:00,2.0008,2.0008,2.0004,2.0006,1845000045.0
2007-08-14 13:02:00,2.0006,2.0007,2.0004,2.0005,1704799991.0
2007-08-14 13:03:00,2.0003,2.0003,2.0,2.0001,1268599997.0
2007-08-14 13:04:00,2.0,2.0002,1.9998,2.0001,1268599997.0
2007-08-14 13:05:00,2.0002,2.0006,2.0001,2.0005,1268599997.0
2007-08-14 13:06:00,2.0004,2.0005,2.0001,2.0001,1268599997.0
2007-08-14 13:07:00,2.0001,2.0002,1.9997,1.9999,1141999999.0
2007-08-14 13:08:00,1.9998,1.9998,1.9997,1.9998,1141999999.0
2007-08-14 13:09:00,1.9998,2.0,1.9998,1.9999,1141999999.0
2007-08-14 13:10:00,1.9999,2.0003,1.9999,2.0001,2095600021.0
2007-08-14 13:11:00,2.0001,2.0002,2.0001,2.0002,741200009.0
2007-08-14 13:12:00,2.0002,2.0003,2.0001,2.0002,1195300020.0
2007-08-14 13:13:00,2.0002,2.0002,2.0,2.0002,2015800020.0
2007-08-14 13:14:00,2.0002,2.0003,2.0002,2.0002,1637200017.0
2007-08-14 13:15:00,2.0002,2.0002,1.9999,2.0,1121700008.0
2007-08-14 13:16:00,2.0,2.0003,2.0,2.0003,733599998.0
2007-08-14 13:17:00,2.0003,2.0006,2.0002,2.0006,932900001.0
2007-08-14 13:18:00,2.0006,2.0006,2.0005,2.0006,932900001.0
2007-08-14 13:19:00,2.0006,2.0013,2.0006,2.0013,1739799993.0
2007-08-14 13:20:00,2.0013,2.0013,2.0011,2.0012,1342099991.0
2007-08-14 13:21:00,2.0015,2.0017,2.0014,2.0014,2104099990.0
2007-08-14 13:22:00,2.0013,2.0019,2.0013,2.0016,2104099990.0
2007-08-14 13:23:00,2.0017,2.0023,2.0017,2.002,2104099990.0
2007-08-14 13:24:00,2.0021,2.0029,2.002,2.0027,2104099990.0
2007-08-14 13:25:00,2.0025,2.0028,2.0024,2.0024,2104099990.0
2007-08-14 13:26:00,2.00245,2.0027,2.002,2.0022,2104099990.0
2007-08-14 13:27:00,2.002,2.0023,2.0018,2.0023,1904999980.0
2007-08-14 13:28:00,2.0023,2.0024,2.0021,2.0024,1904999980.0
2007-08-14 13:29:00,2.0024,2.0025,2.0021,2.00245,1469799995.0
2007-08-14 13:30:00,2.0024,2.0025,2.0021,2.0021,1326499998.0
2007-08-14 13:31:00,2.002,2.0022,2.0017,2.0018,1326499998.0
2007-08-14 13:32:00,2.0017,2.0018,2.0015,2.0017,1326499998.0
2007-08-14 13:33:00,2.0018,2.0018,2.0014,2.0016,1326499998.0
2007-08-14 13:34:00,2.0017,2.0018,2.00155,2.00155,1326499998.0
2007-08-14 13:35:00,2.0016,2.0017,2.0011,2.0011,1619000000.0
2007-08-14 13:36:00,2.0011,2.0014,2.0011,2.0012,2020399990.0
2007-08-14 13:37:00,2.0011,2.0011,2.0007,2.0009,1395800002.0
2007-08-14 13:38:00,2.0008,2.0012,2.0008,2.0011,1395800002.0
2007-08-14 13:39:00,2.0009,2.001,2.0007,2.0008,603700000.0
2007-08-14 13:40:00,2.0009,2.0009,2.0008,2.0009,603700000.0
2007-08-14 13:41:00,2.0009,2.001,2.0008,2.0009,1523300002.0
2007-08-14 13:42:00,2.0009,2.0009,2.0007,2.0008,1283600007.0
2007-08-14 13:43:00,2.0007,2.0011,2.0007,2.0008,1780600014.0
2007-08-14 13:44:00,2.0008,2.0009,2.0007,2.0008,1780600014.0
2007-08-14 13:45:00,2.0007,2.0008,2.0005,2.0007,1017499995.0
2007-08-14 13:46:00,2.0007,2.0008,2.0006,2.0008,1017499995.0
2007-08-14 13:47:00,2.0008,2.0009,2.0007,2.0008,1887900018.0
2007-08-14 13:48:00,2.00075,2.0011,2.0007,2.001,1567800000.0
2007-08-14 13:49:00,2.001,2.001,2.0008,2.00095,1125400000.0
2007-08-14 13:50:00,2.001,2.001,2.00075,2.00075,1357599994.0
2007-08-14 13:51:00,2.0008,2.001,2.00075,2.0009,822299988.0
2007-08-14 13:52:00,2.0009,2.0009,2.00075,2.0008,895799995.0
2007-08-14 13:53:00,2.0009,2.0012,2.0009,2.0012,777000001.0
2007-08-14 13:54:00,2.0012,2.0012,2.001,2.0011,1727299993.0
2007-08-14 13:55:00,2.0012,2.0012,2.001,2.0011,1727299993.0
2007-08-14 13:56:00,2.0012,2.0013,2.001,2.0011,1727299993.0
2007-08-14 13:57:00,2.0011,2.0014,2.0011,2.0013,1469799998.0
2007-08-14 13:58:00,2.0013,2.0013,2.0011,2.0011,953599988.0
2007-08-14 13:59:00,2.00115,2.0013,2.001,2.0012,1442800001.0
2007-08-14 14:00:00,2.0013,2.0023,2.0013,2.0022,1379500008.0
2007-08-14 14:01:00,2.0023,2.0026,2.0021,2.0023,1379500008.0
2007-08-14 14:02:00,2.0024,2.0028,2.0024,2.0026,1379500008.0
2007-08-14 14:03:00,2.0025,2.0026,2.0021,2.0021,1379500008.0
2007-08-14 14:04:00,2.0022,2.0022,2.002,2.002,1379500008.0
2007-08-14 14:05:00,2.002,2.002,2.0019,2.0019,1379500008.0
2007-08-14 14:06:00,2.0019,2.0019,2.0018,2.0018,1862599960.0
2007-08-14 14:07:00,2.0019,2.0023,2.0017,2.0023,1011000004.0
2007-08-14 14:08:00,2.0022,2.0023,2.0021,2.0021,1011000004.0
2007-08-14 14:09:00,2.002,2.0023,2.0015,2.0015,1011000004.0
2007-08-14 14:10:00,2.0015,2.0018,2.0015,2.0017,1011000004.0
2007-08-14 14:11:00,2.0017,2.0018,2.00165,2.0017,690599995.0
2007-08-14 14:12:00,2.0018,2.002,2.00175,2.00185,945099991.0
2007-08-14 14:13:00,2.0018,2.0019,2.0018,2.0019,1904499986.0
2007-08-14 14:14:00,2.0018,2.002,2.0018,2.0019,1904499986.0
2007-08-14 14:15:00,2.0018,2.0019,2.0014,2.0014,1904499986.0
2007-08-14 14:16:00,2.0013,2.00135,2.0012,2.0013,1904499986.0
2007-08-14 14:17:00,2.0012,2.0014,2.0011,2.0011,1758499992.0
2007-08-14 14:18:00,2.0012,2.0012,2.00095,2.001,1758499992.0
2007-08-14 14:19:00,2.0011,2.0011,2.0005,2.0005,1139699997.0
2007-08-14 14:20:00,2.0004,2.0004,2.0002,2.0003,1139699997.0
2007-08-14 14:21:00,2.0004,2.0004,2.0001,2.0002,1139699997.0
2007-08-14 14:22:00,2.0003,2.0004,2.0002,2.0003,1139699997.0
2007-08-14 14:23:00,2.0002,2.0008,2.0002,2.0007,1139699997.0
2007-08-14 14:24:00,2.00075,2.0011,2.0007,2.001,1139699997.0
2007-08-14 14:25:00,2.001,2.0011,2.001,2.001,1904700005.0
2007-08-14 14:26:00,2.0009,2.001,2.0009,2.0009,1904700005.0
2007-08-14 14:27:00,2.001,2.001,2.0009,2.0009,1904700005.0
2007-08-14 14:28:00,2.0009,2.001,2.0006,2.0009,1904700005.0
2007-08-14 14:29:00,2.00085,2.0013,2.0007,2.0011,1743199991.0
2007-08-14 14:30:00,2.001,2.001,2.0003,2.0003,2013896306.0
2007-08-14 14:31:00,2.0005,2.0005,2.0001,2.0001,2013896306.0
2007-08-14 14:33:00,1.9992,1.9994,1.9989,1.9989,2013896306.0
2007-08-14 14:34:00,1.9988,1.999,1.9986,1.9989,2013896306.0
2007-08-14 14:35:00,1.999,1.99905,1.9988,1.999,2013896306.0
2007-08-14 14:36:00,1.9989,1.9994,1.9989,1.9993,1654200006.0
2007-08-14 14:37:00,1.9992,1.9993,1.9989,1.9992,1654200006.0
2007-08-14 14:38:00,1.9993,1.9994,1.999,1.9992,1654200006.0
2007-08-14 14:39:00,1.9991,1.9994,1.999,1.9994,1654200006.0
2007-08-14 14:40:00,1.9993,1.9997,1.9991,1.9993,1654200006.0
2007-08-14 14:41:00,1.9994,1.9997,1.9993,1.9995,1654200006.0
2007-08-14 14:42:00,1.9996,2.0001,1.9995,2.0001,1654200006.0
2007-08-14 14:43:00,2.0002,2.0005,2.0001,2.0005,1654200006.0
2007-08-14 14:45:00,2.0002,2.0005,2.0,2.0001,1654200006.0
2007-08-14 14:46:00,2.0002,2.0004,2.0001,2.0002,1654200006.0
2007-08-14 14:47:00,2.0001,2.0002,1.9998,1.9998,1654200006.0
2007-08-14 14:48:00,1.9999,1.9999,1.9994,1.9996,1654200006.0
2007-08-14 14:49:00,1.9995,1.9999,1.9995,1.9999,1654200006.0
2007-08-14 14:50:00,1.9998,1.9998,1.9992,1.9993,1654200006.0
2007-08-14 14:51:00,1.9992,1.9994,1.999,1.9992,1654200006.0
2007-08-14 14:52:00,1.9991,1.9992,1.9989,1.9989,1654200006.0
2007-08-14 14:53:00,1.9988,1.9992,1.9988,1.9989,1654200006.0
2007-08-14 14:54:00,1.999,1.999,1.9988,1.9989,1654200006.0
2007-08-14 14:55:00,1.999,1.999,1.9987,1.9989,1654200006.0
2007-08-14 14:56:00,1.9988,1.9992,1.9988,1.9992,1654200006.0
2007-08-14 14:57:00,1.9993,1.9995,1.9992,1.9994,1654200006.0
2007-08-14 14:58:00,1.9994,1.9995,1.9992,1.9993,1437800001.0
2007-08-14 14:59:00,1.9992,1.9998,1.9992,1.9997,2030400012.0
2007-08-14 15:00:00,1.9998,2.0,1.9994,2.0,2030400012.0
2007-08-14 15:01:00,1.9999,1.9999,1.9996,1.9996,2030400012.0
2007-08-14 15:02:00,1.99965,1.9999,1.9996,1.9997,2030400012.0
2007-08-14 15:03:00,1.9998,1.9998,1.9996,1.9997,1436399997.0
2007-08-14 15:04:00,1.99965,1.9998,1.99965,1.9997,1616099992.0
2007-08-14 15:05:00,1.9996,1.9999,1.9996,1.9997,1064499997.0
2007-08-14 15:06:00,1.9998,1.9998,1.9997,1.9997,1064499997.0
2007-08-14 15:07:00,1.9997,1.9999,1.9997,1.9997,1426199994.0
2007-08-14 15:08:00,1.9998,2.0004,1.9997,2.0002,1426199994.0
2007-08-14 15:09:00,2.0003,2.0003,1.9999,1.9999,2051299985.0
2007-08-14 15:10:00,1.9998,2.0,1.9998,2.0,2051299985.0
2007-08-14 15:11:00,1.9999,2.0002,1.9999,2.0001,681099990.0
2007-08-14 15:12:00,2.0,2.0,1.9998,1.9999,681099990.0
2007-08-14 15:13:00,1.9999,2.0001,1.99985,2.0001,681099990.0
2007-08-14 15:14:00,2.0001,2.0001,1.9998,1.9999,1199899989.0
2007-08-14 15:15:00,2.0,2.0,1.9997,1.9997,910599991.0
2007-08-14 15:16:00,1.9997,1.9998,1.9996,1.9998,910599991.0
2007-08-14 15:17:00,1.9998,1.9999,1.9998,1.9998,1579700009.0
2007-08-14 15:18:00,1.9999,2.0,1.9998,1.9999,1579700009.0
2007-08-14 15:19:00,2.0,2.0,1.9998,1.99985,1579700009.0
2007-08-14 15:20:00,1.99985,2.0,1.9998,1.9999,1712899978.0
2007-08-14 15:21:00,1.9999,2.0001,1.9998,1.9998,2122400002.0
2007-08-14 15:22:00,1.9999,2.0,1.9998,1.9999,2122400002.0
2007-08-14 15:23:00,1.9998,2.0,1.9997,1.9997,2122400002.0
2007-08-14 15:24:00,1.9998,1.9998,1.9992,1.9993,2122400002.0
2007-08-14 15:25:00,1.9992,1.9994,1.9992,1.9993,2122400002.0
2007-08-14 15:26:00,1.9994,1.9995,1.9994,1.9994,2122400002.0
2007-08-14 15:27:00,1.9994,1.9995,1.99915,1.9993,2122400002.0
2007-08-14 15:28:00,1.9993,1.99975,1.9993,1.99975,1789600001.0
2007-08-14 15:29:00,1.9997,2.0003,1.9996,2.0002,1012399996.0
2007-08-14 15:30:00,2.0001,2.0001,1.9999,1.9999,1012399996.0
2007-08-14 15:31:00,1.9998,1.9999,1.9997,1.9998,1012399996.0
2007-08-14 15:32:00,1.9999,2.0001,1.9999,2.0,1012399996.0
2007-08-14 15:33:00,2.0001,2.0004,2.0001,2.0003,1102099996.0
2007-08-14 15:34:00,2.0002,2.0003,2.0002,2.0002,1102099996.0
2007-08-14 15:35:00,2.0001,2.0003,2.0001,2.0003,1102099996.0
2007-08-14 15:36:00,2.0002,2.0003,2.0,2.0003,1102099996.0
2007-08-14 15:37:00,2.0002,2.0002,2.0001,2.0001,1102099996.0
2007-08-14 15:38:00,2.0002,2.0003,2.0002,2.0002,1102099996.0
2007-08-14 15:39:00,2.0002,2.00035,2.00015,2.00015,1102099996.0
2007-08-14 15:40:00,2.00015,2.00025,2.0001,2.0002,1946900012.0
2007-08-14 15:41:00,2.0002,2.0004,2.0001,2.0003,2109099992.0
2007-08-14 15:42:00,2.0002,2.0004,2.0002,2.0002,909900006.0
2007-08-14 15:43:00,2.0001,2.0006,2.0001,2.0003,909900006.0
2007-08-14 15:44:00,2.0004,2.0005,2.0004,2.0004,909900006.0
2007-08-14 15:45:00,2.0003,2.0007,2.0003,2.0007,909900006.0
2007-08-14 15:46:00,2.0008,2.0009,2.0004,2.0006,909900006.0
2007-08-14 15:47:00,2.0007,2.001,2.0006,2.0009,909900006.0
2007-08-14 15:48:00,2.0009,2.0009,2.0006,2.0008,1891699996.0
2007-08-14 15:49:00,2.0008,2.0008,2.0004,2.0004,1549999999.0
2007-08-14 15:50:00,2.0005,2.0007,2.0004,2.0006,1549999999.0
2007-08-14 15:51:00,2.0006,2.0007,2.0006,2.0007,1549999999.0
2007-08-14 15:52:00,2.0007,2.0007,2.00065,2.0007,125000000.0
2007-08-14 15:53:00,2.0007,2.0008,2.0005,2.0005,1085699998.0
2007-08-14 15:54:00,2.0004,2.0006,2.0004,2.0005,1922100002.0
2007-08-14 15:55:00,2.0005,2.0011,2.0005,2.0008,1922100002.0
2007-08-14 15:56:00,2.0008,2.00085,2.0006,2.00075,1202299986.0
2007-08-14 15:57:00,2.00075,2.0009,2.00035,2.0005,995599998.0
2007-08-14 15:58:00,2.0005,2.0007,2.0004,2.0006,1375100000.0
2007-08-14 15:59:00,2.0005,2.0009,2.0004,2.0009,884299999.0
2007-08-14 16:00:00,2.001,2.001,2.0005,2.0007,884299999.0
2007-08-14 16:01:00,2.0007,2.0008,2.0003,2.0003,884299999.0
2007-08-14 16:02:00,2.0003,2.0004,2.0003,2.0003,1764300002.0
2007-08-14 16:03:00,2.0003,2.0004,2.0003,2.0003,1223099998.0
2007-08-14 16:04:00,2.0002,2.0003,1.9996,1.9997,1570100011.0
2007-08-14 16:05:00,1.9995,1.9996,1.9993,1.9996,1570100011.0
2007-08-14 16:06:00,1.9996,1.9999,1.9995,1.9998,1570100011.0
2007-08-14 16:07:00,2.0,2.0002,1.9999,2.0001,1397899998.0
2007-08-14 16:08:00,1.9999,1.9999,1.9994,1.9995,1767700000.0
2007-08-14 16:09:00,1.9996,1.9996,1.9991,1.9993,1767700000.0
2007-08-14 16:10:00,1.9994,1.9997,1.9993,1.9997,1767700000.0
2007-08-14 16:11:00,1.9997,1.9999,1.9995,1.9997,2146499990.0
2007-08-14 16:12:00,1.9998,1.9999,1.9996,1.9998,2146499990.0
2007-08-14 16:13:00,1.9999,2.0,1.9996,1.9996,2146499990.0
2007-08-14 16:14:00,1.9995,1.9995,1.9988,1.9988,2146499990.0
2007-08-14 16:15:00,1.9987,1.9992,1.9987,1.9992,2146499990.0
2007-08-14 16:16:00,1.9993,1.9995,1.999,1.9994,2146499990.0
2007-08-14 16:17:00,1.9993,1.9994,1.9993,1.9994,2146499990.0
2007-08-14 16:18:00,1.9994,1.9995,1.9992,1.9993,2146499990.0
2007-08-14 16:19:00,1.9994,1.9999,1.9994,1.9998,2112300001.0
2007-08-14 16:20:00,1.9999,1.9999,1.9997,1.9998,2112300001.0
2007-08-14 16:21:00,1.9997,1.9999,1.9997,1.9997,2112300001.0
2007-08-14 16:22:00,1.9997,1.9998,1.9996,1.9997,2112300001.0
2007-08-14 16:23:00,1.9997,2.0,1.9997,2.0,1881899978.0
2007-08-14 16:24:00,2.0,2.0002,1.9997,1.9997,1881899978.0
2007-08-14 16:25:00,1.9998,1.9999,1.9997,1.9998,1102800015.0
2007-08-14 16:26:00,1.9997,1.9997,1.999,1.9992,1782100009.0
2007-08-14 16:27:00,1.9993,1.9996,1.9993,1.9994,1782100009.0
2007-08-14 16:28:00,1.9995,1.9995,1.999,1.9991,1782100009.0
2007-08-14 16:29:00,1.999,1.9992,1.9988,1.9992,1782100009.0
2007-08-14 16:30:00,1.9993,1.9996,1.9992,1.9995,1782100009.0
2007-08-14 16:31:00,1.9994,1.9995,1.9991,1.9993,1782100009.0
2007-08-14 16:32:00,1.9992,1.9997,1.9992,1.9996,1782100009.0
2007-08-14 16:33:00,1.9998,1.9999,1.9996,1.9997,1782100009.0
2007-08-14 16:34:00,1.9996,1.9997,1.9996,1.9996,1782100009.0
2007-08-14 16:35:00,1.9997,1.9997,1.9994,1.9995,1782100009.0
2007-08-14 16:36:00,1.9996,1.9997,1.9996,1.9997,1782100009.0
2007-08-14 16:37:00,1.9997,1.9997,1.9995,1.9996,1782100009.0
2007-08-14 16:38:00,1.9997,1.9997,1.999,1.999,1965099997.0
2007-08-14 16:39:00,1.999,1.9993,1.9989,1.9991,1965099997.0
2007-08-14 16:40:00,1.9992,1.9993,1.9991,1.9991,991599996.0
2007-08-14 16:41:00,1.9992,1.9992,1.9991,1.9992,991599996.0
2007-08-14 16:42:00,1.9993,1.9996,1.9993,1.9995,991599996.0
2007-08-14 16:43:00,1.99935,1.9996,1.99935,1.9996,991599996.0
2007-08-14 16:44:00,1.9996,1.9996,1.99945,1.9995,1542899991.0
2007-08-14 16:45:00,1.9996,1.9998,1.9995,1.9998,1469300008.0
2007-08-14 16:46:00,1.9997,1.9999,1.9997,1.9999,1469300008.0
2007-08-14 16:47:00,2.0,2.0002,1.9999,2.0,1469300008.0
2007-08-14 16:48:00,2.0001,2.00025,1.99995,2.0002,1469300008.0
2007-08-14 16:49:00,2.0001,2.0004,2.0001,2.0004,1810700006.0
2007-08-14 16:50:00,2.0004,2.00055,2.00015,2.0002,1810700006.0
2007-08-14 16:51:00,2.0001,2.0002,1.9997,1.9997,2143700002.0
2007-08-14 16:52:00,1.9996,1.9998,1.9996,1.9997,2143700002.0
2007-08-14 16:53:00,1.9996,1.9998,1.9996,1.9997,2143700002.0
2007-08-14 16:54:00,1.9996,1.9997,1.9991,1.9991,2143700002.0
2007-08-14 16:55:00,1.999,1.9991,1.9988,1.9989,2143700002.0
2007-08-14 16:56:00,1.999,1.999,1.9988,1.9988,2143700002.0
2007-08-14 16:57:00,1.9989,1.9998,1.9987,1.9996,2143700002.0
2007-08-14 16:58:00,1.9997,1.9997,1.9989,1.9992,2143700002.0
2007-08-14 16:59:00,1.9993,2.0,1.9992,1.9998,2143700002.0
2007-08-14 17:00:00,1.9999,2.0003,1.9996,2.0,2143700002.0
2007-08-14 17:01:00,1.9999,2.0,1.9997,1.9998,2143700002.0
2007-08-14 17:02:00,1.9997,2.0,1.9993,2.0,2143700002.0
2007-08-14 17:03:00,2.0,2.0003,1.9999,1.9999,2143700002.0
2007-08-14 17:04:00,1.9999,2.0,1.9995,1.9999,1306500002.0
2007-08-14 17:05:00,1.9998,1.9999,1.9996,1.9996,1306500002.0
2007-08-14 17:06:00,1.9995,1.9995,1.9993,1.9993,1306500002.0
2007-08-14 17:07:00,1.9992,1.9993,1.9991,1.9992,1306500002.0
2007-08-14 17:08:00,1.9993,1.9994,1.999,1.999,1306500002.0
2007-08-14 17:09:00,1.9991,1.9993,1.999,1.9991,1306500002.0
2007-08-14 17:10:00,1.9992,1.9992,1.9989,1.9991,1306500002.0
2007-08-14 17:11:00,1.9993,1.9995,1.9992,1.9995,1306500002.0
2007-08-14 17:12:00,1.9994,1.9994,1.9992,1.9993,1306500002.0
2007-08-14 17:13:00,1.9993,1.9998,1.9992,1.9993,1922799996.0
2007-08-14 17:14:00,1.9994,1.9995,1.999,1.9991,1922799996.0
2007-08-14 17:16:00,1.9992,1.9993,1.9987,1.9988,1922799996.0
2007-08-14 17:17:00,1.9991,1.9995,1.9989,1.9995,865499997.0
2007-08-14 17:18:00,1.9996,1.9996,1.9994,1.9996,865499997.0
2007-08-14 17:19:00,1.9996,1.9998,1.9996,1.9997,865499997.0
2007-08-14 17:20:00,1.9998,2.0,1.9997,2.0,1809700010.0
2007-08-14 17:21:00,1.9999,2.0,1.9997,1.9999,1809700010.0
2007-08-14 17:22:00,1.9999,2.0002,1.99985,2.0002,2094100003.0
2007-08-14 17:23:00,2.0001,2.0002,1.9999,1.9999,982600003.0
2007-08-14 17:24:00,2.0,2.0,1.9996,2.0,982600003.0
2007-08-14 17:25:00,1.9999,2.0,1.9997,1.9998,982600003.0
2007-08-14 17:26:00,1.9999,1.9999,1.9996,1.9997,982600003.0
2007-08-14 17:27:00,1.9996,1.9997,1.9995,1.9996,982600003.0
2007-08-14 17:28:00,1.9996,1.9996,1.9994,1.9995,1387000008.0
2007-08-14 17:29:00,1.9995,1.9996,1.9995,1.9996,1387000008.0
2007-08-14 17:30:00,1.9997,1.9999,1.9996,1.9998,1651200003.0
2007-08-14 17:31:00,1.9997,1.9999,1.9996,1.9999,1651200003.0
2007-08-14 17:32:00,1.9998,1.9998,1.9997,1.9998,1651200003.0
2007-08-14 17:33:00,1.99975,1.9999,1.9996,1.9997,1651200003.0
2007-08-14 17:34:00,1.9997,1.9999,1.9997,1.9999,1109200006.0
2007-08-14 17:35:00,2.0,2.0001,1.9999,2.0001,1109200006.0
2007-08-14 17:36:00,2.0002,2.0003,2.0001,2.0003,1109200006.0
2007-08-14 17:37:00,2.0002,2.0005,2.0002,2.0005,1109200006.0
2007-08-14 17:38:00,2.0006,2.0006,2.0003,2.0003,1109200006.0
2007-08-14 17:39:00,2.0003,2.0003,2.0,2.00015,1109200006.0
2007-08-14 17:40:00,2.00015,2.0003,2.0001,2.0003,1550800002.0
2007-08-14 17:41:00,2.0003,2.0005,2.0002,2.0004,1372900014.0
2007-08-14 17:42:00,2.0003,2.0008,2.0002,2.0006,1372900014.0
2007-08-14 17:43:00,2.0007,2.0007,2.0004,2.0005,1372900014.0
2007-08-14 17:44:00,2.0004,2.0008,2.0004,2.0007,1372900014.0
2007-08-14 17:45:00,2.0006,2.0007,2.0005,2.0007,1372900014.0
2007-08-14 17:46:00,2.0006,2.0006,2.0004,2.0005,1370100006.0
2007-08-14 17:47:00,2.0003,2.0006,2.0001,2.0006,1370100006.0
2007-08-14 17:48:00,2.0005,2.0005,2.0002,2.0005,1370100006.0
2007-08-14 17:49:00,2.0005,2.0006,2.0004,2.0004,1193800002.0
2007-08-14 17:50:00,2.0005,2.0006,2.0004,2.0005,2036699994.0
2007-08-14 17:51:00,2.0005,2.00065,2.0004,2.00045,1494400002.0
2007-08-14 17:52:00,2.0004,2.0005,2.0003,2.0003,1823300002.0
2007-08-14 17:53:00,2.0003,2.0004,2.0001,2.0002,1823300002.0
2007-08-14 17:54:00,2.0002,2.0003,2.0001,2.0002,1746800005.0
2007-08-14 17:55:00,2.0002,2.0005,2.0001,2.0004,1504199997.0
2007-08-14 17:56:00,2.0003,2.0004,2.0,2.0001,1504199997.0
2007-08-14 17:57:00,2.0001,2.0001,1.9998,1.9998,1504199997.0
2007-08-14 17:58:00,1.9997,2.0,1.9997,2.0,1640299992.0
2007-08-14 17:59:00,2.0001,2.0001,1.9999,1.9999,1640299992.0
2007-08-14 18:00:00,1.9998,1.9999,1.9995,1.9995,1640299992.0
2007-08-14 18:01:00,1.9994,1.9998,1.9994,1.9997,1640299992.0
2007-08-14 18:02:00,1.9998,1.9998,1.9995,1.9995,1640299992.0
2007-08-14 18:03:00,1.9994,1.9995,1.9993,1.9994,1640299992.0
2007-08-14 18:04:00,1.9993,1.9994,1.9989,1.9992,1640299992.0
2007-08-14 18:05:00,1.9991,1.9992,1.9989,1.999,1640299992.0
2007-08-14 18:06:00,1.9991,1.9998,1.9991,1.9996,1640299992.0
2007-08-14 18:07:00,1.9995,1.9995,1.9991,1.9992,1640299992.0
2007-08-14 18:08:00,1.999,1.9992,1.9989,1.9991,1640299992.0
2007-08-14 18:09:00,1.9992,1.9992,1.9987,1.9987,1640299992.0
2007-08-14 18:10:00,1.9986,1.9988,1.9986,1.9987,1640299992.0
2007-08-14 18:11:00,1.9988,1.9988,1.9986,1.9986,1640299992.0
2007-08-14 18:12:00,1.9986,1.9991,1.9986,1.999,1640299992.0
2007-08-14 18:13:00,1.9991,1.9991,1.9989,1.999,1337499994.0
2007-08-14 18:14:00,1.9989,1.9992,1.9989,1.9992,1337499994.0
2007-08-14 18:15:00,1.9991,1.9991,1.9989,1.9989,1337499994.0
2007-08-14 18:16:00,1.9988,1.999,1.9988,1.9989,1337499994.0
2007-08-14 18:17:00,1.99885,1.9991,1.99885,1.9991,1337499994.0
2007-08-14 18:18:00,1.9991,1.9996,1.99905,1.9996,1534500014.0
2007-08-14 18:19:00,1.9996,1.9996,1.99945,1.9995,922199992.0
2007-08-14 18:20:00,1.9997,1.9998,1.9996,1.9996,1586800014.0
2007-08-14 18:21:00,1.9997,1.9999,1.9996,1.9997,1586800014.0
2007-08-14 18:22:00,1.9996,1.9997,1.99945,1.9995,1586800014.0
2007-08-14 18:23:00,1.9995,1.9997,1.9995,1.9996,1341600003.0
2007-08-14 18:24:00,1.9996,1.9997,1.9996,1.9997,773199988.0
2007-08-14 18:25:00,1.9996,1.9997,1.999,1.999,1643999997.0
2007-08-14 18:26:00,1.999,1.9991,1.9989,1.9989,1643999997.0
2007-08-14 18:27:00,1.9989,1.9991,1.9989,1.999,1146199992.0
2007-08-14 18:28:00,1.9991,1.9996,1.9989,1.9995,1473299983.0
2007-08-14 18:29:00,1.9995,1.9995,1.9993,1.99935,1473299983.0
2007-08-14 18:30:00,1.9993,1.9998,1.9993,1.9997,1404400010.0
2007-08-14 18:31:00,1.9996,1.9998,1.9996,1.9997,1404400010.0
2007-08-14 18:32:00,1.9998,1.9998,1.9997,1.9998,1404400010.0
2007-08-14 18:33:00,1.9998,1.9999,1.9996,1.9997,1404400010.0
2007-08-14 18:34:00,1.9997,1.9997,1.9996,1.9996,1538100006.0
2007-08-14 18:35:00,1.9996,1.9997,1.9994,1.9996,2028699998.0
2007-08-14 18:36:00,1.9996,1.9999,1.9996,1.9999,1814700003.0
2007-08-14 18:37:00,1.9999,2.0,1.9999,2.0,2112500010.0
2007-08-14 18:38:00,2.0,2.0,1.9997,1.9998,2112500010.0
2007-08-14 18:39:00,1.9996,1.9998,1.9996,1.9997,1699699978.0
2007-08-14 18:40:00,1.99965,1.9999,1.99965,1.9999,1699699978.0
2007-08-14 18:41:00,1.9999,2.0,1.9998,1.9998,959599994.0
2007-08-14 18:42:00,1.9997,1.9997,1.9992,1.9996,856899995.0
2007-08-14 18:43:00,1.9996,1.9996,1.99945,1.9996,856899995.0
2007-08-14 18:44:00,1.9996,1.9997,1.9995,1.9996,931799995.0
2007-08-14 18:45:00,1.9996,1.9997,1.9996,1.9997,1379799993.0
2007-08-14 18:46:00,1.9997,1.9998,1.9997,1.9998,1379799993.0
2007-08-14 18:47:00,1.9998,1.9999,1.9997,1.9998,1070400000.0
2007-08-14 18:48:00,1.9999,1.9999,1.9996,1.9998,1070400000.0
2007-08-14 18:49:00,1.99975,1.9998,1.9997,1.9997,2037600001.0
2007-08-14 18:50:00,1.9997,1.9998,1.9996,1.9997,829300006.0
2007-08-14 18:51:00,1.9996,1.9998,1.9996,1.9997,924700002.0
2007-08-14 18:52:00,1.9996,1.9998,1.9996,1.99965,723300003.0
2007-08-14 18:53:00,1.99965,1.9998,1.99965,1.9997,1155099998.0
2007-08-14 18:54:00,1.9997,1.9999,1.9997,1.9999,1403599993.0
2007-08-14 18:55:00,1.9999,1.9999,1.99975,1.9999,701900008.0
2007-08-14 18:56:00,1.9999,1.9999,1.9999,1.9999,7000000.0
2007-08-14 18:57:00,1.9999,1.9999,1.9997,1.9998,416499997.0
2007-08-14 18:58:00,1.9998,2.0,1.9998,1.9999,1542100002.0
2007-08-14 18:59:00,1.9998,2.0002,1.9998,2.0002,1227399992.0
2007-08-14 19:00:00,2.0002,2.0003,2.0001,2.0001,1586200017.0
2007-08-14 19:01:00,2.0001,2.0003,2.0001,2.0002,1197800006.0
2007-08-14 19:02:00,2.0002,2.0002,2.0,2.0,931099995.0
2007-08-14 19:03:00,1.9999,2.0,1.9998,1.9998,1190599990.0
2007-08-14 19:04:00,1.9998,2.0,1.9998,2.0,1190599990.0
2007-08-14 19:05:00,2.0,2.0,1.9998,1.9999,805000003.0
2007-08-14 19:06:00,1.9998,1.9999,1.9997,1.9999,525000010.0
2007-08-14 19:07:00,1.9999,1.9999,1.9997,1.9999,168700000.0
2007-08-14 19:08:00,1.9999,1.9999,1.9999,1.9999,446000003.0
2007-08-14 19:09:00,1.9999,2.0,1.9999,2.0,313100002.0
2007-08-14 19:10:00,2.0,2.0001,1.9999,1.9999,912300013.0
2007-08-14 19:11:00,1.9999,1.9999,1.9997,1.9998,1390500005.0
2007-08-14 19:12:00,1.9998,1.9999,1.9997,1.9998,1999200008.0
2007-08-14 19:13:00,1.9997,1.9998,1.9997,1.9997,529199992.0
2007-08-14 19:14:00,1.9997,1.9998,1.9995,1.9996,2108700000.0
2007-08-14 19:15:00,1.9996,1.9997,1.9995,1.9996,1522799998.0
2007-08-14 19:16:00,1.9995,1.9996,1.9992,1.9994,1589700002.0
2007-08-14 19:17:00,1.99935,1.9995,1.9993,1.9994,1589700002.0
2007-08-14 19:18:00,1.9994,1.9994,1.99935,1.9994,1110499986.0
2007-08-14 19:19:00,1.9994,1.9995,1.9994,1.9994,397200000.0
2007-08-14 19:20:00,1.9994,1.9995,1.9994,1.9995,363500000.0
2007-08-14 19:21:00,1.9995,1.9995,1.9992,1.99925,1343799994.0
2007-08-14 19:22:00,1.9994,1.9997,1.9994,1.9995,882399998.0
2007-08-14 19:23:00,1.9994,1.9995,1.99935,1.99935,882399998.0
2007-08-14 19:24:00,1.99935,1.9994,1.99935,1.9994,299200000.0
2007-08-14 19:25:00,1.9994,1.9995,1.9992,1.9992,559600000.0
2007-08-14 19:26:00,1.9992,1.9993,1.999,1.999,1198200002.0
2007-08-14 19:27:00,1.9989,1.9991,1.9989,1.9989,408100000.0
2007-08-14 19:28:00,1.9989,1.9991,1.9988,1.999,408100000.0
2007-08-14 19:29:00,1.9991,1.9991,1.9988,1.9989,868099999.0
2007-08-14 19:30:00,1.9988,1.999,1.99875,1.9988,1391800000.0
2007-08-14 19:31:00,1.9988,1.999,1.9988,1.9989,168100001.0
2007-08-14 19:32:00,1.9989,1.9991,1.9989,1.9989,454200000.0
2007-08-14 19:33:00,1.9989,1.999,1.9988,1.9989,1349400001.0
2007-08-14 19:34:00,1.9989,1.9991,1.9988,1.999,873199996.0
2007-08-14 19:35:00,1.999,1.9991,1.999,1.9991,881500005.0
2007-08-14 19:36:00,1.9991,1.9992,1.9991,1.9992,738399997.0
2007-08-14 19:37:00,1.9992,1.9994,1.9992,1.9993,1274100015.0
2007-08-14 19:38:00,1.9993,1.9995,1.9993,1.9995,583900003.0
2007-08-14 19:39:00,1.9995,1.9995,1.9994,1.9994,276300001.0
2007-08-14 19:40:00,1.9994,1.9995,1.9992,1.9993,1180299999.0
2007-08-14 19:41:00,1.99925,1.9993,1.9991,1.9991,648899999.0
2007-08-14 19:42:00,1.9991,1.9993,1.9991,1.9993,1460900014.0
2007-08-14 19:43:00,1.9993,1.9993,1.9992,1.9993,497700000.0
2007-08-14 19:44:00,1.9993,1.9994,1.9993,1.9994,144099998.0
2007-08-14 19:45:00,1.9994,1.9995,1.9993,1.9994,246100000.0
2007-08-14 19:46:00,1.9993,1.9994,1.9993,1.9993,1853999997.0
2007-08-14 19:47:00,1.9993,1.9994,1.9992,1.9993,1680500007.0
2007-08-14 19:48:00,1.9993,1.9993,1.9992,1.9993,1961700000.0
2007-08-14 19:49:00,1.9992,1.9994,1.9989,1.9989,1586800014.0
2007-08-14 19:50:00,1.999,1.9991,1.999,1.999,1586800014.0
2007-08-14 19:51:00,1.9991,1.9991,1.9989,1.999,1937800003.0
2007-08-14 19:52:00,1.9989,1.9989,1.9988,1.9988,1937800003.0
2007-08-14 19:53:00,1.9987,1.9987,1.9985,1.9986,1937800003.0
2007-08-14 19:54:00,1.9985,1.9986,1.9976,1.9977,1583199992.0
2007-08-14 19:55:00,1.9978,1.9978,1.9968,1.9971,1583199992.0
2007-08-14 19:56:00,1.9971,1.9972,1.9968,1.9969,1583199992.0
2007-08-14 19:57:00,1.997,1.9973,1.9969,1.9973,1691100006.0
2007-08-14 19:58:00,1.9974,1.9975,1.9973,1.9974,1691100006.0
2007-08-14 19:59:00,1.9974,1.9975,1.99725,1.9973,1691100006.0
2007-08-14 20:00:00,1.9974,1.9974,1.9973,1.9973,1227400002.0
2007-08-14 20:01:00,1.9973,1.9973,1.997,1.9971,1227400002.0
2007-08-14 20:02:00,1.9971,1.9971,1.997,1.997,1370800004.0
2007-08-14 20:03:00,1.9969,1.9969,1.9968,1.9968,1370800004.0
2007-08-14 20:04:00,1.9967,1.9967,1.9965,1.9965,1370800004.0
2007-08-14 20:05:00,1.9966,1.9966,1.9963,1.9966,1370800004.0
2007-08-14 20:06:00,1.9967,1.997,1.9967,1.9969,1370800004.0
2007-08-14 20:07:00,1.9971,1.9975,1.9971,1.9972,1370800004.0
2007-08-14 20:08:00,1.9971,1.9971,1.9965,1.9965,1370800004.0
2007-08-14 20:09:00,1.9965,1.9969,1.9965,1.9966,1370800004.0
2007-08-14 20:10:00,1.9966,1.9968,1.9965,1.9967,1197099990.0
2007-08-14 20:11:00,1.9967,1.997,1.9966,1.9969,1662599989.0
2007-08-14 20:12:00,1.9968,1.9969,1.9968,1.9968,488800000.0
2007-08-14 20:13:00,1.9968,1.997,1.9968,1.9969,488800000.0
2007-08-14 20:14:00,1.9969,1.9971,1.9969,1.997,600900000.0
2007-08-14 20:15:00,1.997,1.9971,1.997,1.9971,886599999.0
2007-08-14 20:16:00,1.9971,1.99805,1.9971,1.99805,917800000.0
2007-08-14 20:17:00,1.998,1.9983,1.9978,1.9978,1706399999.0
2007-08-14 20:18:00,1.9978,1.9982,1.9978,1.998,969999996.0
2007-08-14 20:19:00,1.9979,1.9981,1.9978,1.9978,1108299999.0
2007-08-14 20:20:00,1.9977,1.9982,1.9977,1.9982,1108299999.0
2007-08-14 20:21:00,1.9982,1.9983,1.9982,1.9982,1108299999.0
2007-08-14 20:22:00,1.9982,1.9982,1.99785,1.99785,1188900004.0
2007-08-14 20:23:00,1.99785,1.998,1.99785,1.998,1643699997.0
2007-08-14 20:24:00,1.998,1.9981,1.9978,1.9978,1351000009.0
2007-08-14 20:25:00,1.9978,1.9981,1.9978,1.998,1575600001.0
2007-08-14 20:26:00,1.998,1.9982,1.99795,1.998,1578599999.0
2007-08-14 20:27:00,1.998,1.9981,1.9979,1.998,889100002.0
2007-08-14 20:28:00,1.9981,1.9981,1.9979,1.9979,434300001.0
2007-08-14 20:29:00,1.9979,1.9979,1.9979,1.9979,290900003.0
2007-08-14 20:30:00,1.9979,1.9979,1.9975,1.9975,1021900002.0
2007-08-14 20:31:00,1.9976,1.9978,1.9976,1.9977,2050799998.0
2007-08-14 20:32:00,1.9976,1.9977,1.9973,1.9974,2050799998.0
2007-08-14 20:33:00,1.9974,1.9976,1.9974,1.9975,2114399993.0
2007-08-14 20:34:00,1.9975,1.9976,1.9974,1.9975,1203400006.0
2007-08-14 20:35:00,1.9975,1.9976,1.9973,1.9975,827199998.0
2007-08-14 20:36:00,1.9975,1.99755,1.9974,1.9975,1436600001.0
2007-08-14 20:37:00,1.9975,1.9979,1.9974,1.9979,1472300005.0
2007-08-14 20:38:00,1.9979,1.9984,1.9979,1.9983,1181599999.0
2007-08-14 20:39:00,1.9983,1.9983,1.9982,1.9983,953200002.0
2007-08-14 20:40:00,1.9983,1.9987,1.9983,1.9987,449000001.0
2007-08-14 20:41:00,1.9987,1.9988,1.9987,1.9988,666600002.0
2007-08-14 20:42:00,1.9988,1.9991,1.99865,1.9987,1980399992.0
2007-08-14 20:43:00,1.9987,1.9988,1.9985,1.9985,1304900006.0
2007-08-14 20:44:00,1.9985,1.9987,1.9985,1.9986,510299999.0
2007-08-14 20:45:00,1.9986,1.9987,1.9985,1.9985,1560400001.0
2007-08-14 20:46:00,1.9984,1.9985,1.998,1.9981,757700004.0
2007-08-14 20:47:00,1.9981,1.9982,1.9975,1.9976,2130700005.0
2007-08-14 20:48:00,1.9976,1.9976,1.9973,1.9973,1491099991.0
2007-08-14 20:49:00,1.9973,1.9975,1.9973,1.9974,633900000.0
2007-08-14 20:50:00,1.9974,1.9974,1.9972,1.9973,1118100003.0
2007-08-14 20:51:00,1.9973,1.9973,1.9973,1.9973,460699999.0
2007-08-14 20:52:00,1.9973,1.9973,1.9968,1.9969,1298000006.0
2007-08-14 20:53:00,1.9968,1.9969,1.9967,1.9967,1842800009.0
2007-08-14 20:54:00,1.9967,1.9969,1.9967,1.9969,1107899990.0
2007-08-14 20:55:00,1.997,1.9975,1.997,1.9973,1472100004.0
2007-08-14 20:56:00,1.9975,1.9975,1.9973,1.9974,1472100004.0
2007-08-14 20:57:00,1.9974,1.9975,1.9973,1.9975,1472100004.0
2007-08-14 20:58:00,1.9975,1.9975,1.9971,1.9972,1398100012.0
2007-08-14 20:59:00,1.9973,1.9973,1.997,1.997,1850899993.0
2007-08-14 21:00:00,1.99695,1.9972,1.9968,1.9972,1850899993.0
2007-08-14 21:01:00,1.9971,1.9972,1.9968,1.9969,810699995.0
2007-08-14 21:02:00,1.9968,1.997,1.9968,1.9969,810699995.0
2007-08-14 21:03:00,1.99685,1.9975,1.99685,1.9974,2000299996.0
2007-08-14 21:04:00,1.9974,1.9978,1.9973,1.9978,1138699998.0
2007-08-14 21:05:00,1.9977,1.9984,1.9976,1.9979,1662200003.0
2007-08-14 21:06:00,1.998,1.9982,1.9979,1.998,1662200003.0
2007-08-14 21:07:00,1.998,1.9981,1.998,1.9981,1662200003.0
2007-08-14 21:08:00,1.998,1.9983,1.9977,1.9977,1619100022.0
2007-08-14 21:09:00,1.9977,1.9982,1.9976,1.9981,1619100022.0
2007-08-14 21:10:00,1.9981,1.9983,1.998,1.9982,1370800006.0
2007-08-14 21:11:00,1.9982,1.9982,1.9981,1.9982,534100002.0
2007-08-14 21:12:00,1.9982,1.9985,1.9982,1.9985,750899995.0
2007-08-14 21:13:00,1.9985,1.9985,1.9983,1.9985,563599997.0
2007-08-14 21:14:00,1.9985,1.9986,1.9984,1.99845,881800001.0
2007-08-14 21:15:00,1.99845,1.9986,1.99835,1.9985,759999998.0
2007-08-14 21:16:00,1.9985,1.9985,1.9982,1.9982,1030000003.0
2007-08-14 21:17:00,1.9982,1.9982,1.99805,1.9982,778599996.0
2007-08-14 21:18:00,1.9982,1.9983,1.9978,1.99785,563700001.0
2007-08-14 21:19:00,1.9979,1.9982,1.99785,1.9982,322900000.0
2007-08-14 21:20:00,1.9982,1.9985,1.9982,1.9984,493399997.0
2007-08-14 21:21:00,1.9984,1.9985,1.9982,1.9983,1170699997.0
2007-08-14 21:22:00,1.9983,1.9987,1.9983,1.9985,1001499991.0
2007-08-14 21:23:00,1.9987,1.999,1.9985,1.999,1057800003.0
2007-08-14 21:24:00,1.999,1.9992,1.9989,1.9991,600899999.0
2007-08-14 21:25:00,1.9991,1.9992,1.99905,1.9992,701100000.0
2007-08-14 21:26:00,1.9992,1.9992,1.999,1.9991,1422499991.0
2007-08-14 21:27:00,1.9991,1.9993,1.9991,1.9992,986499995.0
2007-08-14 21:28:00,1.99915,1.9994,1.9991,1.9992,1299100001.0
2007-08-14 21:29:00,1.9992,1.9993,1.999,1.999,628099997.0
2007-08-14 21:30:00,1.999,1.9991,1.999,1.9991,1028999993.0
2007-08-14 21:31:00,1.9991,1.9991,1.999,1.999,899199996.0
2007-08-14 21:32:00,1.999,1.999,1.9989,1.9989,985099999.0
2007-08-14 21:33:00,1.9989,1.999,1.99885,1.9989,808199994.0
2007-08-14 21:34:00,1.9989,1.9989,1.9985,1.9986,1228800007.0
2007-08-14 21:35:00,1.9985,1.9985,1.9983,1.9983,953899997.0
2007-08-14 21:36:00,1.9983,1.9984,1.9981,1.9983,592899996.0
2007-08-14 21:37:00,1.9983,1.9985,1.9983,1.9984,940000000.0
2007-08-14 21:38:00,1.9983,1.9986,1.9983,1.9985,579899994.0
2007-08-14 21:39:00,1.9985,1.9985,1.9982,1.9983,564499999.0
2007-08-14 21:40:00,1.9983,1.9986,1.9982,1.9984,761500001.0
2007-08-14 21:41:00,1.9984,1.9984,1.9982,1.9983,619800001.0
2007-08-14 21:42:00,1.9983,1.9983,1.9983,1.9983,156199998.0
2007-08-14 21:43:00,1.9983,1.9984,1.9983,1.9984,82899999.0
2007-08-14 21:44:00,1.9984,1.9984,1.9983,1.9983,448500000.0
2007-08-14 21:45:00,1.9983,1.9983,1.9983,1.9983,7200000.0
2007-08-14 21:46:00,1.9983,1.9983,1.9982,1.9983,73599999.0
2007-08-14 21:47:00,1.9983,1.9983,1.998,1.998,311300000.0
2007-08-14 21:48:00,1.998,1.9982,1.998,1.9981,833100010.0
2007-08-14 21:49:00,1.9981,1.9982,1.9978,1.9979,1238699996.0
2007-08-14 21:50:00,1.9979,1.998,1.99785,1.99785,377099997.0
2007-08-14 21:51:00,1.9979,1.998,1.9975,1.99775,1453699993.0
2007-08-14 21:52:00,1.9978,1.9979,1.9977,1.9978,679100001.0
2007-08-14 21:53:00,1.9978,1.9978,1.9977,1.9977,276800000.0
2007-08-14 21:54:00,1.9977,1.9977,1.99755,1.9976,1182300011.0
2007-08-14 21:55:00,1.99755,1.9978,1.9975,1.9976,2024200019.0
2007-08-14 21:56:00,1.9976,1.9977,1.99755,1.9976,838299993.0
2007-08-14 21:57:00,1.9976,1.9978,1.9976,1.9978,1241800015.0
2007-08-14 21:58:00,1.9978,1.9979,1.9978,1.9978,1290000005.0
2007-08-14 21:59:00,1.9978,1.9979,1.99775,1.9979,661699998.0
2007-08-14 22:00:00,1.9979,1.9979,1.9977,1.9979,198399999.0
2007-08-14 22:01:00,1.9979,1.998,1.9978,1.9979,300499999.0
2007-08-14 22:02:00,1.9979,1.998,1.9978,1.9978,320800000.0
2007-08-14 22:03:00,1.9978,1.9979,1.9978,1.9979,209700000.0
2007-08-14 22:04:00,1.9979,1.9979,1.9978,1.9979,207500000.0
2007-08-14 22:05:00,1.9979,1.9979,1.9978,1.9979,256500001.0
2007-08-14 22:06:00,1.9979,1.998,1.9978,1.998,392500002.0
2007-08-14 22:07:00,1.998,1.9982,1.998,1.9982,261800000.0
2007-08-14 22:08:00,1.9981,1.9981,1.998,1.998,152899999.0
2007-08-14 22:09:00,1.998,1.9984,1.998,1.9981,662599996.0
2007-08-14 22:10:00,1.9981,1.9988,1.9981,1.9987,1328800006.0
2007-08-14 22:11:00,1.9987,1.9988,1.9982,1.9984,2015900007.0
2007-08-14 22:12:00,1.9984,1.9985,1.998,1.9983,835199995.0
2007-08-14 22:13:00,1.9983,1.9983,1.9983,1.9983,93000000.0
2007-08-14 22:14:00,1.9983,1.9985,1.9982,1.9983,402000000.0
2007-08-14 22:15:00,1.9983,1.9983,1.9981,1.9982,702800014.0
2007-08-14 22:16:00,1.9982,1.9982,1.9979,1.998,1104400001.0
2007-08-14 22:17:00,1.998,1.998,1.9979,1.998,368300002.0
2007-08-14 22:18:00,1.998,1.9982,1.9979,1.9981,683599994.0
2007-08-14 22:19:00,1.9981,1.9982,1.9981,1.9981,153499999.0
2007-08-14 22:20:00,1.9981,1.9982,1.9979,1.9981,764499999.0
2007-08-14 22:21:00,1.9981,1.9981,1.9974,1.9977,1339900000.0
2007-08-14 22:22:00,1.9977,1.9978,1.9977,1.9978,130299999.0
2007-08-14 22:23:00,1.9978,1.9978,1.99765,1.99765,181500000.0
2007-08-14 22:24:00,1.99765,1.998,1.9976,1.9979,1098199998.0
2007-08-14 22:25:00,1.9979,1.9979,1.9979,1.9979,100800000.0
2007-08-14 22:26:00,1.9979,1.9979,1.9979,1.9979,160000000.0
2007-08-14 22:27:00,1.9979,1.9979,1.9979,1.9979,44800000.0
2007-08-14 22:28:00,1.9979,1.9981,1.9979,1.9981,131200000.0
2007-08-14 22:29:00,1.99779,1.99799,1.99774,1.99795,971999990.0
2007-08-14 22:30:00,1.9982,1.9982,1.9978,1.9979,747300000.0
2007-08-14 22:31:00,1.9979,1.9981,1.99775,1.99775,675299990.0
2007-08-14 22:32:00,1.99775,1.9979,1.99775,1.9978,594199998.0
2007-08-14 22:33:00,1.9978,1.9978,1.9975,1.9975,1360399999.0
2007-08-14 22:34:00,1.9975,1.9975,1.9974,1.9975,116300002.0
2007-08-14 22:35:00,1.9975,1.9976,1.9974,1.9975,349700000.0
2007-08-14 22:36:00,1.9975,1.9977,1.9975,1.9976,634600002.0
2007-08-14 22:37:00,1.9977,1.9978,1.9974,1.9974,1207799999.0
2007-08-14 22:38:00,1.9975,1.9977,1.9975,1.9977,213400000.0
2007-08-14 22:39:00,1.9977,1.9978,1.9977,1.9977,123800001.0
2007-08-14 22:40:00,1.9977,1.9978,1.9975,1.9975,290899999.0
2007-08-14 22:41:00,1.9975,1.9976,1.9975,1.9975,362400000.0
2007-08-14 22:42:00,1.9975,1.9978,1.9975,1.9976,348600000.0
2007-08-14 22:43:00,1.9976,1.9976,1.9975,1.9975,85100000.0
2007-08-14 22:44:00,1.9975,1.9976,1.9973,1.9976,341700000.0
2007-08-14 22:45:00,1.9976,1.9976,1.9974,1.9974,98500000.0
2007-08-14 22:46:00,1.9974,1.9976,1.9974,1.9975,54400000.0
2007-08-14 22:47:00,1.9975,1.9977,1.9975,1.9975,36400000.0
2007-08-14 22:48:00,1.9974,1.9975,1.9974,1.9974,181900003.0
2007-08-14 22:49:00,1.9974,1.9974,1.9973,1.9974,222999999.0
2007-08-14 22:50:00,1.9973,1.9976,1.9973,1.9974,1246499999.0
2007-08-14 22:51:00,1.9974,1.9974,1.9972,1.9972,284200002.0
2007-08-14 22:52:00,1.9972,1.9972,1.9971,1.9971,401400001.0
2007-08-14 22:53:00,1.9972,1.9974,1.99715,1.99715,594299996.0
2007-08-14 22:54:00,1.99715,1.9973,1.99715,1.99715,75699998.0
2007-08-14 22:55:00,1.9973,1.9973,1.9972,1.9973,264699999.0
2007-08-14 22:56:00,1.9973,1.9973,1.9973,1.9973,165200000.0
2007-08-14 22:57:00,1.9973,1.9975,1.9972,1.9973,929100006.0
2007-08-14 22:58:00,1.9973,1.9975,1.9972,1.99745,602200000.0
2007-08-14 22:59:00,1.9974,1.9975,1.9964,1.9967,591400000.0
2007-08-14 23:00:00,1.9967,1.9968,1.9967,1.9968,19900000.0
2007-08-14 23:01:00,1.9968,1.9968,1.9964,1.9964,64000000.0
2007-08-14 23:02:00,1.9965,1.9968,1.9965,1.9966,91500000.0
2007-08-14 23:03:00,1.9966,1.9966,1.9964,1.9964,93999999.0
2007-08-14 23:04:00,1.9964,1.9964,1.9963,1.9963,65500000.0
2007-08-14 23:05:00,1.9963,1.9963,1.9963,1.9963,12000000.0
2007-08-14 23:06:00,1.9963,1.9963,1.9962,1.9963,96800000.0
2007-08-14 23:07:00,1.9963,1.9967,1.9963,1.9964,250699997.0
2007-08-14 23:08:00,1.9964,1.9964,1.9963,1.9963,95200001.0
2007-08-14 23:09:00,1.9963,1.9963,1.9963,1.9963,20000000.0
2007-08-14 23:10:00,1.9964,1.9964,1.9963,1.9964,75000000.0
2007-08-14 23:11:00,1.9963,1.9966,1.9962,1.9965,412800005.0
2007-08-14 23:12:00,1.9965,1.9965,1.9964,1.9964,86999998.0
2007-08-14 23:13:00,1.9965,1.9965,1.9965,1.9965,20200000.0
2007-08-14 23:14:00,1.9965,1.9965,1.9963,1.9965,351200005.0
2007-08-14 23:15:00,1.9964,1.9966,1.9963,1.9965,916000005.0
2007-08-14 23:16:00,1.9965,1.9966,1.99635,1.9966,640099984.0
2007-08-14 23:17:00,1.9966,1.99705,1.9966,1.99705,192999999.0
2007-08-14 23:18:00,1.9969,1.9969,1.9967,1.9967,157600002.0
2007-08-14 23:19:00,1.9967,1.9967,1.9967,1.9967,35300000.0
2007-08-14 23:20:00,1.9967,1.9967,1.9966,1.9966,27900000.0
2007-08-14 23:21:00,1.99645,1.99653,1.99631,1.99641,453399997.0
2007-08-14 23:22:00,1.99628,1.99645,1.99622,1.99622,378499998.0
2007-08-14 23:23:00,1.99642,1.99656,1.99635,1.99648,1567000001.0
2007-08-14 23:24:00,1.9966,1.9966,1.9966,1.9966,158900002.0
2007-08-14 23:25:00,1.9966,1.9966,1.9966,1.9966,24900000.0
2007-08-14 23:26:00,1.9966,1.9966,1.9966,1.9966,25700001.0
2007-08-14 23:27:00,1.9967,1.9968,1.9966,1.9966,48000000.0
2007-08-14 23:28:00,1.9966,1.9969,1.9965,1.9967,191399999.0
2007-08-14 23:29:00,1.9967,1.9967,1.9966,1.9966,12000000.0
2007-08-14 23:30:00,1.99658,1.99658,1.9963,1.99643,500800005.0
2007-08-14 23:31:00,1.9966,1.9967,1.9966,1.9966,114799998.0
2007-08-14 23:32:00,1.9966,1.9966,1.9964,1.9964,20000000.0
2007-08-14 23:33:00,1.9966,1.9966,1.99635,1.99635,194099996.0
2007-08-14 23:34:00,1.99635,1.99635,1.9961,1.9961,313099995.0
2007-08-14 23:35:00,1.99615,1.9962,1.996,1.9961,436499990.0
2007-08-14 23:36:00,1.9962,1.9962,1.9961,1.9961,58800001.0
2007-08-14 23:37:00,1.9961,1.9966,1.9961,1.9963,120900000.0
2007-08-14 23:38:00,1.9963,1.9966,1.9961,1.99655,91300000.0
2007-08-14 23:39:00,1.9966,1.9966,1.9966,1.9966,15200000.0
2007-08-14 23:40:00,1.9966,1.9966,1.9964,1.9964,63500000.0
2007-08-14 23:41:00,1.9964,1.9966,1.9963,1.9966,245399999.0
2007-08-14 23:42:00,1.9965,1.9967,1.9963,1.9965,222200001.0
2007-08-14 23:43:00,1.9962,1.9962,1.9962,1.9962,157599999.0
2007-08-14 23:44:00,1.9962,1.9963,1.9961,1.9961,52299999.0
2007-08-14 23:45:00,1.9961,1.9962,1.9961,1.9962,343399995.0
2007-08-14 23:46:00,1.9962,1.9962,1.9962,1.9962,8000000.0
2007-08-14 23:47:00,1.9963,1.9965,1.9963,1.9964,545899987.0
2007-08-14 23:48:00,1.9964,1.9967,1.9964,1.9967,155799997.0
2007-08-14 23:49:00,1.9966,1.9966,1.99645,1.9965,71300000.0
2007-08-14 23:50:00,1.9965,1.9965,1.9965,1.9965,40000000.0
2007-08-14 23:51:00,1.9965,1.9965,1.9964,1.9964,87999999.0
2007-08-14 23:52:00,1.9964,1.9964,1.9962,1.9962,85899998.0
2007-08-14 23:53:00,1.9966,1.9966,1.9963,1.9965,150299998.0
2007-08-14 23:54:00,1.9965,1.9965,1.9964,1.9964,32299999.0
2007-08-14 23:55:00,1.9963,1.99632,1.99618,1.99629,322399989.0
2007-08-14 23:56:00,1.99632,1.99638,1.99632,1.99638,35300001.0
2007-08-14 23:57:00,1.99635,1.99635,1.99621,1.99626,103099997.0
2007-08-14 23:58:00,1.99645,1.9965,1.99645,1.9965,22100000.0
2007-08-14 23:59:00,1.9965,1.9965,1.9965,1.9965,8300000.0
2007-08-15 00:00:00,1.9965,1.9965,1.9965,1.9965,9100000.0
2007-08-15 00:01:00,1.9965,1.99655,1.9965,1.99655,42200000.0
2007-08-15 00:02:00,1.9966,1.9966,1.9966,1.9966,800000.0
2007-08-15 00:03:00,1.9968,1.9971,1.9966,1.9966,181299999.0
2007-08-15 00:04:00,1.9966,1.9967,1.9966,1.99665,49700000.0
2007-08-15 00:05:00,1.9967,1.9967,1.9967,1.9967,8300000.0
2007-08-15 00:06:00,1.9967,1.9967,1.9967,1.9967,8300000.0
2007-08-15 00:07:00,1.9967,1.9968,1.9967,1.9968,43900000.0
2007-08-15 00:08:00,1.9968,1.997,1.9968,1.9969,343200005.0
2007-08-15 00:09:00,1.997,1.997,1.9968,1.99685,220600006.0
2007-08-15 00:10:00,1.99661,1.99693,1.9965,1.9965,475599991.0
2007-08-15 00:11:00,1.99685,1.997,1.9968,1.997,189100004.0
2007-08-15 00:12:00,1.997,1.997,1.9968,1.9969,199900004.0
2007-08-15 00:13:00,1.9969,1.9972,1.9968,1.9969,196600000.0
2007-08-15 00:14:00,1.997,1.9972,1.9968,1.9969,350700002.0
2007-08-15 00:15:00,1.997,1.9971,1.9968,1.9971,349300000.0
2007-08-15 00:16:00,1.997,1.9971,1.997,1.9971,203599997.0
2007-08-15 00:17:00,1.997,1.9971,1.9966,1.9966,201699999.0
2007-08-15 00:18:00,1.9966,1.9966,1.9965,1.9965,257499999.0
2007-08-15 00:19:00,1.9965,1.9966,1.9965,1.9966,91800000.0
2007-08-15 00:20:00,1.9966,1.9966,1.9965,1.9966,131299994.0
2007-08-15 00:21:00,1.9966,1.9966,1.9966,1.9966,30400000.0
2007-08-15 00:22:00,1.9966,1.9966,1.9965,1.9966,101900003.0
2007-08-15 00:23:00,1.9966,1.9966,1.9966,1.9966,7600000.0
2007-08-15 00:24:00,1.9966,1.9966,1.9966,1.9966,2500000.0
2007-08-15 00:25:00,1.9966,1.9966,1.9965,1.9965,41600000.0
2007-08-15 00:26:00,1.9965,1.9965,1.9965,1.9965,8800000.0
2007-08-15 00:27:00,1.9965,1.9966,1.9965,1.9965,14800000.0
2007-08-15 00:28:00,1.9965,1.9965,1.9964,1.9965,28900000.0
2007-08-15 00:29:00,1.9965,1.9965,1.9963,1.9963,111600000.0
2007-08-15 00:30:00,1.9963,1.9963,1.9961,1.9961,509300003.0
2007-08-15 00:31:00,1.9961,1.9962,1.996,1.9961,138200000.0
2007-08-15 00:32:00,1.996,1.9962,1.99585,1.996,121700001.0
2007-08-15 00:33:00,1.996,1.996,1.9957,1.9958,394300004.0
2007-08-15 00:34:00,1.9958,1.9959,1.9957,1.9957,368900004.0
2007-08-15 00:35:00,1.9957,1.99585,1.9957,1.9958,307800005.0
2007-08-15 00:36:00,1.9958,1.9958,1.9958,1.9958,431000002.0
2007-08-15 00:37:00,1.99575,1.9959,1.9957,1.9959,334300001.0
2007-08-15 00:38:00,1.9958,1.996,1.9952,1.9954,611900005.0
2007-08-15 00:39:00,1.9954,1.9955,1.9952,1.9955,550700003.0
2007-08-15 00:40:00,1.9955,1.9955,1.9952,1.9954,102500001.0
2007-08-15 00:41:00,1.9955,1.9955,1.9953,1.9954,19000000.0
2007-08-15 00:42:00,1.9955,1.9955,1.9952,1.9953,179500000.0
2007-08-15 00:43:00,1.9952,1.9955,1.9952,1.9954,263599997.0
2007-08-15 00:44:00,1.9954,1.9956,1.9953,1.9954,53900000.0
2007-08-15 00:45:00,1.9954,1.996,1.9954,1.9959,142600000.0
2007-08-15 00:46:00,1.9959,1.9959,1.9955,1.9958,154800003.0
2007-08-15 00:47:00,1.9959,1.996,1.9957,1.9959,57600000.0
2007-08-15 00:48:00,1.9959,1.9962,1.9958,1.9962,84000000.0
2007-08-15 00:49:00,1.9962,1.9966,1.9962,1.9963,146600000.0
2007-08-15 00:50:00,1.9965,1.9967,1.9963,1.9967,179300000.0
2007-08-15 00:51:00,1.9967,1.9967,1.9963,1.9965,262399999.0
2007-08-15 00:52:00,1.9965,1.9965,1.9963,1.9965,76799999.0
2007-08-15 00:53:00,1.9965,1.9965,1.9961,1.9963,123799998.0
2007-08-15 00:54:00,1.9964,1.9966,1.99635,1.9966,369900001.0
2007-08-15 00:55:00,1.9965,1.9967,1.9965,1.9966,49100000.0
2007-08-15 00:56:00,1.9966,1.9969,1.9965,1.9969,93200000.0
2007-08-15 00:57:00,1.9969,1.997,1.9968,1.997,63700000.0
2007-08-15 00:58:00,1.997,1.9971,1.9969,1.997,20800000.0
2007-08-15 00:59:00,1.997,1.997,1.9968,1.9968,13400000.0
2007-08-15 01:00:00,1.9967,1.9967,1.9965,1.9966,209099998.0
2007-08-15 01:01:00,1.9967,1.9967,1.9966,1.9966,32800000.0
2007-08-15 01:02:00,1.9966,1.9966,1.9962,1.9962,175200000.0
2007-08-15 01:03:00,1.9962,1.9963,1.996,1.9961,119100002.0
2007-08-15 01:04:00,1.9962,1.9962,1.9961,1.9962,2100000.0
2007-08-15 01:05:00,1.9962,1.9963,1.9961,1.9961,410499998.0
2007-08-15 01:06:00,1.9964,1.9964,1.9963,1.9963,2600000.0
2007-08-15 01:07:00,1.9963,1.9964,1.9962,1.9963,17400000.0
2007-08-15 01:08:00,1.9963,1.9964,1.9963,1.9964,1700000.0
2007-08-15 01:09:00,1.9964,1.9965,1.9963,1.9963,193800002.0
2007-08-15 01:10:00,1.9964,1.9964,1.9963,1.9963,322600000.0
2007-08-15 01:11:00,1.9963,1.9964,1.9963,1.9963,26500000.0
2007-08-15 01:12:00,1.9964,1.9964,1.9963,1.9963,56500000.0
2007-08-15 01:13:00,1.9963,1.9963,1.9957,1.9957,641800008.0
2007-08-15 01:14:00,1.9957,1.9957,1.9955,1.9955,230200002.0
2007-08-15 01:15:00,1.9955,1.9955,1.9954,1.9955,53700000.0
2007-08-15 01:16:00,1.9955,1.9956,1.9954,1.9956,1950000036.0
2007-08-15 01:17:00,1.9956,1.9961,1.9956,1.996,781599998.0
2007-08-15 01:18:00,1.996,1.996,1.9956,1.9958,527699999.0
2007-08-15 01:19:00,1.9958,1.9958,1.9955,1.9955,372800003.0
2007-08-15 01:20:00,1.9955,1.9957,1.9953,1.9957,120600000.0
2007-08-15 01:21:00,1.9957,1.9957,1.9954,1.9954,273099997.0
2007-08-15 01:22:00,1.9955,1.9956,1.9955,1.9955,273499998.0
2007-08-15 01:23:00,1.9956,1.9957,1.9956,1.9957,431699981.0
2007-08-15 01:24:00,1.9957,1.9957,1.9956,1.9957,57900000.0
2007-08-15 01:25:00,1.9957,1.9957,1.9957,1.9957,2800000.0
2007-08-15 01:26:00,1.9957,1.9958,1.9956,1.9957,133399999.0
2007-08-15 01:27:00,1.9957,1.9957,1.9957,1.9957,120400001.0
2007-08-15 01:28:00,1.9957,1.9959,1.9957,1.9957,267000007.0
2007-08-15 01:29:00,1.9957,1.9957,1.9957,1.9957,190499998.0
2007-08-15 01:30:00,1.9957,1.9957,1.9955,1.9955,25300000.0
2007-08-15 01:31:00,1.9955,1.9955,1.99535,1.9954,547300008.0
2007-08-15 01:32:00,1.9954,1.9955,1.9954,1.9954,403000001.0
2007-08-15 01:33:00,1.9954,1.9954,1.9954,1.9954,224300001.0
2007-08-15 01:34:00,1.9954,1.9954,1.9954,1.9954,19200000.0
2007-08-15 01:35:00,1.9954,1.9954,1.9952,1.9952,197600002.0
2007-08-15 01:36:00,1.9952,1.9953,1.9952,1.9953,79199997.0
2007-08-15 01:37:00,1.9952,1.9952,1.995,1.995,157100001.0
2007-08-15 01:38:00,1.995,1.9951,1.995,1.9951,270800002.0
2007-08-15 01:39:00,1.9951,1.9951,1.995,1.9951,421200002.0
2007-08-15 01:40:00,1.9951,1.9951,1.9951,1.9951,121600002.0
2007-08-15 01:41:00,1.9951,1.9951,1.9951,1.9951,68799999.0
2007-08-15 01:42:00,1.9951,1.9951,1.9951,1.9951,225800003.0
2007-08-15 01:43:00,1.9951,1.9951,1.995,1.995,402899998.0
2007-08-15 01:44:00,1.9951,1.9951,1.9951,1.9951,63100000.0
2007-08-15 01:45:00,1.9951,1.9951,1.9949,1.9949,725899997.0
2007-08-15 01:46:00,1.9949,1.9951,1.9949,1.9951,484299990.0
2007-08-15 01:47:00,1.995,1.9951,1.995,1.995,412600004.0
2007-08-15 01:48:00,1.995,1.9951,1.995,1.995,452000000.0
2007-08-15 01:49:00,1.995,1.995,1.99495,1.99495,108100000.0
2007-08-15 01:50:00,1.995,1.9951,1.995,1.9951,116400000.0
2007-08-15 01:51:00,1.9951,1.9951,1.9951,1.9951,56400000.0
2007-08-15 01:52:00,1.9951,1.9951,1.9951,1.9951,39200000.0
2007-08-15 01:53:00,1.9951,1.9951,1.9951,1.9951,40800000.0
2007-08-15 01:54:00,1.9951,1.9951,1.9951,1.9951,59200000.0
2007-08-15 01:55:00,1.9951,1.9951,1.9951,1.9951,21700000.0
2007-08-15 01:56:00,1.9951,1.9952,1.9951,1.9952,351600005.0
2007-08-15 01:57:00,1.9953,1.9953,1.9951,1.9951,71700000.0
2007-08-15 01:58:00,1.9951,1.9954,1.9951,1.9954,47000000.0
2007-08-15 01:59:00,1.9955,1.9955,1.9954,1.9955,109200000.0
2007-08-15 02:00:00,1.9954,1.9955,1.9951,1.9953,921300024.0
2007-08-15 02:01:00,1.9953,1.9953,1.9953,1.9953,77600000.0
2007-08-15 02:02:00,1.9953,1.9954,1.9953,1.9954,15200000.0
2007-08-15 02:03:00,1.9954,1.9956,1.9954,1.9955,85600000.0
2007-08-15 02:04:00,1.9955,1.9955,1.9955,1.9955,40800000.0
2007-08-15 02:05:00,1.9955,1.9956,1.9955,1.9956,131800000.0
2007-08-15 02:06:00,1.99529,1.99529,1.99503,1.99515,217100000.0
2007-08-15 02:07:00,1.9955,1.9955,1.9955,1.9955,148300002.0
2007-08-15 02:08:00,1.9955,1.9956,1.9954,1.9954,853200010.0
2007-08-15 02:09:00,1.9954,1.9955,1.9954,1.9955,408900001.0
2007-08-15 02:10:00,1.9955,1.9955,1.9954,1.9954,249899998.0
2007-08-15 02:11:00,1.9954,1.9954,1.9953,1.9953,267999996.0
2007-08-15 02:12:00,1.9954,1.9954,1.9951,1.9951,546299997.0
2007-08-15 02:13:00,1.9951,1.9951,1.9951,1.9951,191800000.0
2007-08-15 02:14:00,1.9951,1.9951,1.995,1.9951,252599996.0
2007-08-15 02:15:00,1.9951,1.9951,1.99505,1.99505,20200000.0
2007-08-15 02:16:00,1.9951,1.9951,1.9948,1.995,672999997.0
2007-08-15 02:17:00,1.995,1.995,1.995,1.995,38800000.0
2007-08-15 02:18:00,1.9949,1.9949,1.9945,1.9948,821099995.0
2007-08-15 02:19:00,1.9948,1.995,1.9947,1.9949,1156099999.0
2007-08-15 02:20:00,1.995,1.9951,1.9947,1.9947,1897099990.0
2007-08-15 02:21:00,1.9947,1.9947,1.9945,1.9945,1897099990.0
2007-08-15 02:22:00,1.9945,1.9946,1.9943,1.9943,1722999991.0
2007-08-15 02:23:00,1.9943,1.9944,1.9942,1.9943,562800007.0
2007-08-15 02:24:00,1.9943,1.9943,1.9942,1.9943,296200001.0
2007-08-15 02:25:00,1.9943,1.9944,1.9943,1.9944,622300000.0
2007-08-15 02:26:00,1.9944,1.9944,1.9941,1.9941,389000000.0
2007-08-15 02:27:00,1.9942,1.9943,1.9941,1.9943,295300002.0
2007-08-15 02:28:00,1.9943,1.9943,1.9943,1.9943,86400000.0
2007-08-15 02:29:00,1.9943,1.9943,1.9942,1.9943,470099991.0
2007-08-15 02:30:00,1.9943,1.9943,1.9943,1.9943,12000000.0
2007-08-15 02:31:00,1.9943,1.9943,1.9943,1.9943,96800000.0
2007-08-15 02:32:00,1.9943,1.9943,1.9941,1.9942,901100006.0
2007-08-15 02:33:00,1.9942,1.9943,1.9942,1.9943,342999993.0
2007-08-15 02:34:00,1.9943,1.9943,1.9943,1.9943,125099998.0
2007-08-15 02:35:00,1.9942,1.9943,1.9938,1.9938,1508999993.0
2007-08-15 02:36:00,1.9937,1.9938,1.99365,1.9937,1003700001.0
2007-08-15 02:37:00,1.9939,1.9942,1.9939,1.9942,1267000032.0
2007-08-15 02:38:00,1.9943,1.9943,1.9939,1.99395,1267000032.0
2007-08-15 02:39:00,1.99395,1.994,1.99375,1.9939,400799996.0
2007-08-15 02:40:00,1.9939,1.994,1.9933,1.9935,2034799988.0
2007-08-15 02:41:00,1.9935,1.9936,1.993,1.99305,2036099996.0
2007-08-15 02:42:00,1.9931,1.9935,1.9931,1.9934,376600000.0
2007-08-15 02:43:00,1.9934,1.9934,1.99315,1.9932,376600000.0
2007-08-15 02:44:00,1.9932,1.9932,1.9931,1.9931,77200000.0
2007-08-15 02:45:00,1.9932,1.9932,1.9931,1.9931,266900001.0
2007-08-15 02:46:00,1.9933,1.9933,1.9931,1.9932,1561599966.0
2007-08-15 02:47:00,1.9932,1.9933,1.9931,1.9932,750599996.0
2007-08-15 02:48:00,1.9932,1.9932,1.993,1.9932,1129199993.0
2007-08-15 02:49:00,1.9932,1.9933,1.993,1.9933,1020299984.0
2007-08-15 02:50:00,1.9933,1.9933,1.9932,1.9932,494799994.0
2007-08-15 02:51:00,1.9932,1.9932,1.9931,1.9931,573999999.0
2007-08-15 02:52:00,1.9932,1.9932,1.993,1.9931,249700003.0
2007-08-15 02:53:00,1.9932,1.9932,1.993,1.993,1038699996.0
2007-08-15 02:54:00,1.9931,1.9933,1.993,1.9932,1074200000.0
2007-08-15 02:55:00,1.9932,1.9932,1.9931,1.9931,179500001.0
2007-08-15 02:56:00,1.9931,1.9932,1.9931,1.9932,282800000.0
2007-08-15 02:57:00,1.9932,1.9932,1.9931,1.9932,187100000.0
2007-08-15 02:58:00,1.9931,1.9933,1.9931,1.9931,425099998.0
2007-08-15 02:59:00,1.9931,1.99325,1.993,1.99315,806899993.0
2007-08-15 03:00:00,1.99315,1.9932,1.993,1.9932,542700001.0
2007-08-15 03:01:00,1.9932,1.9934,1.9932,1.99335,223600001.0
2007-08-15 03:02:00,1.9934,1.9936,1.9933,1.9935,884199985.0
2007-08-15 03:03:00,1.9936,1.9936,1.9934,1.9935,742299995.0
2007-08-15 03:04:00,1.9936,1.9936,1.9935,1.9936,440599994.0
2007-08-15 03:05:00,1.9936,1.9936,1.9934,1.9935,167899999.0
2007-08-15 03:06:00,1.99345,1.99345,1.99325,1.99325,68400000.0
2007-08-15 03:07:00,1.9933,1.99345,1.9933,1.99345,156900003.0
2007-08-15 03:08:00,1.99345,1.99345,1.99335,1.99345,136000000.0
2007-08-15 03:09:00,1.99325,1.99341,1.99319,1.99341,94300000.0
2007-08-15 03:10:00,1.99345,1.99345,1.9934,1.99345,191899996.0
2007-08-15 03:11:00,1.99345,1.99365,1.9933,1.99365,435399997.0
2007-08-15 03:12:00,1.9936,1.99375,1.9934,1.9937,765600000.0
2007-08-15 03:13:00,1.9937,1.99375,1.9935,1.9936,550699998.0
2007-08-15 03:14:00,1.9936,1.9937,1.99335,1.9937,328599999.0
2007-08-15 03:15:00,1.9937,1.9937,1.9936,1.9937,194899999.0
2007-08-15 03:16:00,1.9937,1.9939,1.99365,1.9939,170800002.0
2007-08-15 03:17:00,1.9938,1.99415,1.9938,1.994,642499992.0
2007-08-15 03:18:00,1.994,1.994,1.9938,1.9938,504100000.0
2007-08-15 03:19:00,1.9938,1.994,1.9938,1.9938,732900007.0
2007-08-15 03:20:00,1.99375,1.9941,1.99375,1.9941,1598799985.0
2007-08-15 03:21:00,1.9941,1.9943,1.99405,1.9942,821400000.0
2007-08-15 03:22:00,1.9942,1.9943,1.99395,1.9942,905700007.0
2007-08-15 03:23:00,1.9942,1.9942,1.9942,1.9942,132500001.0
2007-08-15 03:24:00,1.9942,1.9943,1.9942,1.9943,376400006.0
2007-08-15 03:25:00,1.9944,1.9947,1.9943,1.9947,739100005.0
2007-08-15 03:26:00,1.9947,1.9947,1.9946,1.9946,215099999.0
2007-08-15 03:27:00,1.9946,1.9946,1.9945,1.9946,670200003.0
2007-08-15 03:28:00,1.9946,1.9947,1.9946,1.9947,231900002.0
2007-08-15 03:29:00,1.9947,1.9948,1.9947,1.9947,594700003.0
2007-08-15 03:30:00,1.9947,1.9947,1.9945,1.9946,200599999.0
2007-08-15 03:31:00,1.9946,1.9946,1.9946,1.9946,84000000.0
2007-08-15 03:32:00,1.9946,1.9946,1.9945,1.9945,227800000.0
2007-08-15 03:33:00,1.9946,1.9946,1.9944,1.9944,647500002.0
2007-08-15 03:34:00,1.9944,1.9946,1.9943,1.9944,254499998.0
2007-08-15 03:35:00,1.9944,1.9944,1.9941,1.9942,618899999.0
2007-08-15 03:36:00,1.9941,1.9941,1.9939,1.9939,649599997.0
2007-08-15 03:37:00,1.994,1.994,1.9937,1.9938,921299996.0
2007-08-15 03:38:00,1.9937,1.9938,1.9937,1.9937,494500008.0
2007-08-15 03:39:00,1.9937,1.9939,1.9937,1.9938,1145099993.0
2007-08-15 03:40:00,1.9938,1.994,1.9938,1.994,766499992.0
2007-08-15 03:41:00,1.994,1.994,1.9939,1.994,362299999.0
2007-08-15 03:42:00,1.994,1.9941,1.994,1.994,137600001.0
2007-08-15 03:43:00,1.994,1.994,1.9939,1.9939,559400006.0
2007-08-15 03:44:00,1.9939,1.9941,1.9939,1.9941,983699998.0
2007-08-15 03:45:00,1.9941,1.9941,1.9941,1.9941,120600000.0
2007-08-15 03:46:00,1.9941,1.9943,1.9941,1.9942,552499997.0
2007-08-15 03:47:00,1.9941,1.9944,1.9941,1.9944,344199999.0
2007-08-15 03:48:00,1.9944,1.9944,1.9943,1.9943,495699999.0
2007-08-15 03:49:00,1.9943,1.9944,1.99425,1.9944,854500001.0
2007-08-15 03:50:00,1.9944,1.9945,1.9943,1.9943,654800007.0
2007-08-15 03:51:00,1.9943,1.9945,1.9943,1.9945,738600004.0
2007-08-15 03:52:00,1.9945,1.9946,1.99435,1.9946,809699995.0
2007-08-15 03:53:00,1.9945,1.9945,1.9943,1.9945,843999993.0
2007-08-15 03:54:00,1.9944,1.9944,1.9939,1.9942,877299996.0
2007-08-15 03:55:00,1.9942,1.9943,1.9941,1.9942,463000003.0
2007-08-15 03:56:00,1.9942,1.9943,1.9939,1.994,1039199981.0
2007-08-15 03:57:00,1.994,1.9944,1.99395,1.9941,1301800005.0
2007-08-15 03:58:00,1.9941,1.9944,1.994,1.9942,1252199998.0
2007-08-15 03:59:00,1.9942,1.9944,1.994,1.9944,505199996.0
2007-08-15 04:00:00,1.9944,1.9947,1.9944,1.99465,401800007.0
2007-08-15 04:01:00,1.99465,1.9948,1.9946,1.9946,271200003.0
2007-08-15 04:02:00,1.9946,1.9947,1.9946,1.9947,51800001.0
2007-08-15 04:03:00,1.9947,1.9947,1.9945,1.9945,240800000.0
2007-08-15 04:04:00,1.9945,1.9947,1.9942,1.9944,921999985.0
2007-08-15 04:05:00,1.9944,1.9946,1.9944,1.9946,198600001.0
2007-08-15 04:06:00,1.9945,1.9946,1.9945,1.9945,762300004.0
2007-08-15 04:07:00,1.9945,1.9947,1.9945,1.9947,192800000.0
2007-08-15 04:08:00,1.9946,1.9947,1.9946,1.9946,151700001.0
2007-08-15 04:09:00,1.9946,1.9946,1.9945,1.9945,371800001.0
2007-08-15 04:10:00,1.9945,1.9947,1.9944,1.9946,578899991.0
2007-08-15 04:11:00,1.9946,1.9947,1.99425,1.9947,865600012.0
2007-08-15 04:12:00,1.9947,1.9948,1.9944,1.9947,676399996.0
2007-08-15 04:13:00,1.9947,1.9948,1.9944,1.9945,391299996.0
2007-08-15 04:14:00,1.9945,1.9945,1.9943,1.9943,377799991.0
2007-08-15 04:15:00,1.9943,1.9945,1.9942,1.9945,485499999.0
2007-08-15 04:16:00,1.9945,1.9945,1.9938,1.9939,1378299992.0
2007-08-15 04:17:00,1.9938,1.9941,1.9938,1.994,1193300010.0
2007-08-15 04:18:00,1.994,1.994,1.9938,1.9939,401499993.0
2007-08-15 04:19:00,1.9938,1.994,1.9938,1.994,351600000.0
2007-08-15 04:20:00,1.994,1.994,1.9938,1.9939,695500000.0
2007-08-15 04:21:00,1.9939,1.994,1.9938,1.9939,759000007.0
2007-08-15 04:22:00,1.9939,1.994,1.9938,1.9939,369300005.0
2007-08-15 04:23:00,1.994,1.9941,1.9937,1.994,630600003.0
2007-08-15 04:24:00,1.994,1.994,1.994,1.994,23200000.0
2007-08-15 04:25:00,1.994,1.994,1.994,1.994,36400000.0
2007-08-15 04:26:00,1.994,1.9941,1.9939,1.994,504400003.0
2007-08-15 04:27:00,1.994,1.9942,1.9934,1.9934,997100001.0
2007-08-15 04:28:00,1.9935,1.9938,1.9935,1.9938,296600001.0
2007-08-15 04:29:00,1.9938,1.9938,1.9936,1.9936,411399995.0
2007-08-15 04:30:00,1.9936,1.9937,1.9935,1.9935,484999985.0
2007-08-15 04:31:00,1.9935,1.9937,1.9935,1.9937,590000003.0
2007-08-15 04:32:00,1.9937,1.9938,1.9935,1.9937,814299993.0
2007-08-15 04:33:00,1.9937,1.9938,1.9937,1.9937,354700000.0
2007-08-15 04:34:00,1.99365,1.9938,1.99365,1.9938,234200007.0
2007-08-15 04:35:00,1.9938,1.9939,1.9938,1.9939,263100002.0
2007-08-15 04:36:00,1.9938,1.9938,1.9937,1.9938,378700002.0
2007-08-15 04:37:00,1.9938,1.9938,1.9937,1.9938,474800007.0
2007-08-15 04:38:00,1.9938,1.9938,1.9938,1.9938,280399999.0
2007-08-15 04:39:00,1.9938,1.9938,1.9938,1.9938,186799999.0
2007-08-15 04:40:00,1.9938,1.9938,1.9938,1.9938,265599998.0
2007-08-15 04:41:00,1.9938,1.9938,1.9936,1.9937,1064599994.0
2007-08-15 04:42:00,1.9937,1.9937,1.9934,1.9934,604599996.0
2007-08-15 04:43:00,1.9935,1.9935,1.9931,1.9932,627099993.0
2007-08-15 04:44:00,1.9932,1.9932,1.9932,1.9932,1111099987.0
2007-08-15 04:45:00,1.9932,1.9933,1.993,1.9932,834399990.0
2007-08-15 04:46:00,1.9932,1.9932,1.9932,1.9932,239700000.0
2007-08-15 04:47:00,1.9932,1.9933,1.9931,1.9933,478300002.0
2007-08-15 04:48:00,1.9932,1.9932,1.9931,1.9931,363699998.0
2007-08-15 04:49:00,1.9931,1.9932,1.9931,1.9931,338300002.0
2007-08-15 04:50:00,1.9931,1.9932,1.9931,1.9932,149900000.0
2007-08-15 04:51:00,1.9932,1.9932,1.9931,1.9931,322100005.0
2007-08-15 04:52:00,1.9931,1.9932,1.9931,1.9931,100599999.0
2007-08-15 04:53:00,1.9931,1.9932,1.9931,1.9931,398799998.0
2007-08-15 04:54:00,1.9931,1.9931,1.9931,1.9931,267700001.0
2007-08-15 04:55:00,1.9931,1.9932,1.99285,1.993,889499998.0
2007-08-15 04:56:00,1.993,1.9931,1.9928,1.993,601900002.0
2007-08-15 04:57:00,1.993,1.993,1.9928,1.99285,582999999.0
2007-08-15 04:58:00,1.99285,1.9929,1.99275,1.9928,567300003.0
2007-08-15 04:59:00,1.9928,1.9929,1.9928,1.9929,354100001.0
2007-08-15 05:00:00,1.9928,1.9929,1.9928,1.9929,818099993.0
2007-08-15 05:01:00,1.9928,1.9929,1.9928,1.9929,296199990.0
2007-08-15 05:02:00,1.9929,1.9929,1.9926,1.9927,1004999998.0
2007-08-15 05:03:00,1.9927,1.9927,1.9926,1.9927,606099999.0
2007-08-15 05:04:00,1.9927,1.9928,1.9927,1.9928,427999997.0
2007-08-15 05:05:00,1.9928,1.993,1.9927,1.9927,728499990.0
2007-08-15 05:06:00,1.9928,1.993,1.9928,1.993,864599993.0
2007-08-15 05:07:00,1.993,1.993,1.9928,1.9929,437800014.0
2007-08-15 05:08:00,1.9928,1.9929,1.9928,1.9929,443199998.0
2007-08-15 05:09:00,1.9929,1.993,1.9927,1.9929,814800000.0
2007-08-15 05:10:00,1.9929,1.993,1.99285,1.993,88500000.0
2007-08-15 05:11:00,1.993,1.993,1.99295,1.99295,116500000.0
2007-08-15 05:12:00,1.99295,1.9931,1.9927,1.993,526600003.0
2007-08-15 05:13:00,1.9931,1.9931,1.993,1.9931,21000001.0
2007-08-15 05:14:00,1.993,1.99305,1.99295,1.99295,242400000.0
2007-08-15 05:15:00,1.993,1.99305,1.9926,1.9927,1071399989.0
2007-08-15 05:16:00,1.9926,1.9927,1.9926,1.9926,557599999.0
2007-08-15 05:17:00,1.9926,1.9927,1.9925,1.9926,493800001.0
2007-08-15 05:18:00,1.9926,1.9926,1.9926,1.9926,304800001.0
2007-08-15 05:19:00,1.9926,1.9927,1.9926,1.9927,70500002.0
2007-08-15 05:20:00,1.9927,1.9927,1.9926,1.9926,240900002.0
2007-08-15 05:21:00,1.9926,1.9926,1.9926,1.9926,343099996.0
2007-08-15 05:22:00,1.9926,1.9926,1.9924,1.9925,223400000.0
2007-08-15 05:23:00,1.9924,1.9924,1.9922,1.9923,424800005.0
2007-08-15 05:24:00,1.9923,1.9923,1.9921,1.9923,855200000.0
2007-08-15 05:25:00,1.9924,1.9925,1.9924,1.9924,310099997.0
2007-08-15 05:26:00,1.9923,1.9924,1.9923,1.9924,325900003.0
2007-08-15 05:27:00,1.9924,1.9925,1.9921,1.99225,715700015.0
2007-08-15 05:28:00,1.99225,1.9923,1.9922,1.9922,985400012.0
2007-08-15 05:29:00,1.9922,1.9922,1.9921,1.99215,248200000.0
2007-08-15 05:30:00,1.9922,1.9924,1.9921,1.9921,484699998.0
2007-08-15 05:31:00,1.9923,1.9927,1.9922,1.9926,238100000.0
2007-08-15 05:32:00,1.9927,1.9931,1.9927,1.993,162000000.0
2007-08-15 05:33:00,1.993,1.9932,1.9929,1.9931,575699998.0
2007-08-15 05:34:00,1.9931,1.9931,1.9927,1.9927,1061099999.0
2007-08-15 05:35:00,1.9927,1.9927,1.9922,1.9922,960099996.0
2007-08-15 05:36:00,1.9921,1.9928,1.9921,1.9928,1916800002.0
2007-08-15 05:37:00,1.9928,1.9932,1.9928,1.9929,892500003.0
2007-08-15 05:38:00,1.9929,1.9929,1.9929,1.9929,738100012.0
2007-08-15 05:39:00,1.9929,1.9929,1.9928,1.9929,446600009.0
2007-08-15 05:40:00,1.9929,1.9929,1.9925,1.9925,826900003.0
2007-08-15 05:41:00,1.9925,1.9925,1.9923,1.9924,696400012.0
2007-08-15 05:42:00,1.9924,1.9926,1.99225,1.99245,1214099996.0
2007-08-15 05:43:00,1.99245,1.9926,1.99245,1.9926,359799993.0
2007-08-15 05:44:00,1.9926,1.9927,1.99255,1.9927,478899998.0
2007-08-15 05:45:00,1.9927,1.9927,1.9925,1.9925,322500002.0
2007-08-15 05:46:00,1.9925,1.9928,1.9925,1.9926,780299985.0
2007-08-15 05:47:00,1.9926,1.9927,1.9926,1.99265,221599997.0
2007-08-15 05:48:00,1.99265,1.9927,1.99265,1.99265,138800000.0
2007-08-15 05:49:00,1.99265,1.9928,1.99265,1.9927,55200000.0
2007-08-15 05:50:00,1.9928,1.9929,1.9927,1.9928,357300001.0
2007-08-15 05:51:00,1.9928,1.9929,1.9927,1.9929,169799999.0
2007-08-15 05:52:00,1.9928,1.9928,1.9928,1.9928,205699999.0
2007-08-15 05:53:00,1.9928,1.9928,1.9925,1.9925,1041899995.0
2007-08-15 05:54:00,1.9925,1.9925,1.9922,1.9924,913299983.0
2007-08-15 05:55:00,1.9925,1.9925,1.9922,1.9923,419201998.0
2007-08-15 05:56:00,1.9923,1.9924,1.9914,1.9914,1181699989.0
2007-08-15 05:57:00,1.9914,1.9919,1.9914,1.9919,1181699989.0
2007-08-15 05:58:00,1.9919,1.992,1.9919,1.992,414999997.0
2007-08-15 05:59:00,1.992,1.9921,1.992,1.9921,526799997.0
2007-08-15 06:00:00,1.9921,1.9923,1.9921,1.9923,418600000.0
2007-08-15 06:01:00,1.9923,1.9923,1.992,1.992,465499996.0
2007-08-15 06:02:00,1.992,1.9923,1.992,1.9921,1169700001.0
2007-08-15 06:03:00,1.9921,1.9921,1.9921,1.9921,911699996.0
2007-08-15 06:04:00,1.9921,1.9921,1.992,1.9921,317200000.0
2007-08-15 06:05:00,1.992,1.9921,1.992,1.9921,293500000.0
2007-08-15 06:06:00,1.992,1.9923,1.992,1.9923,632600002.0
2007-08-15 06:07:00,1.9923,1.9924,1.9922,1.9924,162899999.0
2007-08-15 06:08:00,1.9924,1.9925,1.9923,1.9924,329600001.0
2007-08-15 06:09:00,1.9927,1.9927,1.99245,1.9927,416299997.0
2007-08-15 06:10:00,1.9927,1.9927,1.9926,1.9927,572600017.0
2007-08-15 06:11:00,1.9927,1.9928,1.9923,1.9926,819200003.0
2007-08-15 06:12:00,1.9927,1.9927,1.9923,1.99235,563799994.0
2007-08-15 06:13:00,1.9924,1.9925,1.99205,1.9922,1034599998.0
2007-08-15 06:14:00,1.9922,1.9923,1.9916,1.9916,1106699996.0
2007-08-15 06:15:00,1.9916,1.9916,1.9912,1.9912,1066999999.0
2007-08-15 06:16:00,1.9913,1.9913,1.9912,1.9912,626700005.0
2007-08-15 06:17:00,1.9913,1.9913,1.991,1.991,491400002.0
2007-08-15 06:18:00,1.9912,1.9912,1.9905,1.99065,1092200006.0
2007-08-15 06:19:00,1.9906,1.9909,1.9905,1.9907,1698000003.0
2007-08-15 06:20:00,1.9906,1.9907,1.9906,1.9906,613600005.0
2007-08-15 06:21:00,1.9906,1.9908,1.9906,1.9906,767999997.0
2007-08-15 06:22:00,1.9905,1.9906,1.9904,1.9904,374899998.0
2007-08-15 06:23:00,1.9904,1.9905,1.9903,1.9903,862100001.0
2007-08-15 06:24:00,1.9904,1.9904,1.99,1.9901,704300002.0
2007-08-15 06:25:00,1.9901,1.9902,1.99,1.99,631700002.0
2007-08-15 06:26:00,1.99,1.9902,1.9899,1.9899,104999999.0
2007-08-15 06:27:00,1.9899,1.9901,1.9899,1.99,965899997.0
2007-08-15 06:28:00,1.99,1.9901,1.9898,1.9901,1026800000.0
2007-08-15 06:29:00,1.99,1.9902,1.99,1.99,540599998.0
2007-08-15 06:30:00,1.9902,1.9902,1.99,1.9902,695700000.0
2007-08-15 06:31:00,1.9902,1.9902,1.9901,1.9902,1585400015.0
2007-08-15 06:32:00,1.9902,1.9905,1.9902,1.9903,615199996.0
2007-08-15 06:33:00,1.9903,1.9907,1.9903,1.9906,1125100001.0
2007-08-15 06:34:00,1.9907,1.991,1.9906,1.9908,1427299986.0
2007-08-15 06:35:00,1.9908,1.9912,1.9908,1.9912,540599997.0
2007-08-15 06:36:00,1.9912,1.9912,1.9904,1.9904,1088999979.0
2007-08-15 06:37:00,1.9904,1.9907,1.9899,1.9907,1066700006.0
2007-08-15 06:38:00,1.9906,1.9909,1.9906,1.9909,209800001.0
2007-08-15 06:39:00,1.9909,1.9909,1.9904,1.9906,557100000.0
2007-08-15 06:40:00,1.9906,1.9907,1.9903,1.9904,1166000007.0
2007-08-15 06:41:00,1.9904,1.9905,1.9903,1.9903,777900000.0
2007-08-15 06:42:00,1.9903,1.9903,1.9899,1.9899,436999997.0
2007-08-15 06:43:00,1.9899,1.9901,1.9899,1.99,700300003.0
2007-08-15 06:44:00,1.99,1.9901,1.9899,1.9899,283300000.0
2007-08-15 06:45:00,1.9899,1.98995,1.9894,1.9896,888799990.0
2007-08-15 06:46:00,1.9896,1.9897,1.9893,1.9894,1949400009.0
2007-08-15 06:47:00,1.9892,1.9899,1.9891,1.9896,1198099998.0
2007-08-15 06:48:00,1.9896,1.9898,1.9891,1.9891,1198099998.0
2007-08-15 06:49:00,1.9891,1.9893,1.9891,1.9893,395499997.0
2007-08-15 06:50:00,1.9893,1.9894,1.9889,1.989,942000008.0
2007-08-15 06:51:00,1.989,1.9891,1.9889,1.989,680799997.0
2007-08-15 06:52:00,1.989,1.989,1.9885,1.9886,724899999.0
2007-08-15 06:53:00,1.9886,1.9888,1.9882,1.9882,1437699990.0
2007-08-15 06:54:00,1.9882,1.9885,1.9881,1.9883,1112400013.0
2007-08-15 06:55:00,1.9883,1.9888,1.9882,1.9887,1772700014.0
2007-08-15 06:56:00,1.9887,1.9893,1.9887,1.989,1402299988.0
2007-08-15 06:57:00,1.9891,1.9896,1.9889,1.9894,1583600000.0
2007-08-15 06:58:00,1.9894,1.9897,1.9893,1.9893,713800003.0
2007-08-15 06:59:00,1.9893,1.9896,1.9888,1.9889,1668799998.0
2007-08-15 07:00:00,1.9889,1.9889,1.9887,1.9888,264500000.0
2007-08-15 07:01:00,1.9887,1.9888,1.9885,1.9886,381699999.0
2007-08-15 07:02:00,1.9886,1.9886,1.9885,1.9885,315899995.0
2007-08-15 07:03:00,1.9885,1.9886,1.9884,1.9886,461400001.0
2007-08-15 07:04:00,1.9885,1.9893,1.9884,1.9893,773099999.0
2007-08-15 07:05:00,1.9893,1.9893,1.9889,1.989,2134500012.0
2007-08-15 07:06:00,1.989,1.989,1.9888,1.9889,981100021.0
2007-08-15 07:07:00,1.9889,1.9889,1.9888,1.9888,152599995.0
2007-08-15 07:08:00,1.9888,1.989,1.9888,1.9888,316400003.0
2007-08-15 07:09:00,1.9888,1.9889,1.98875,1.98875,794600005.0
2007-08-15 07:10:00,1.98875,1.9891,1.98875,1.9888,1764300034.0
2007-08-15 07:11:00,1.9888,1.9889,1.9887,1.9887,673900001.0
2007-08-15 07:12:00,1.9888,1.989,1.9887,1.989,729000007.0
2007-08-15 07:13:00,1.989,1.9893,1.989,1.9893,610300000.0
2007-08-15 07:14:00,1.9893,1.9895,1.9891,1.9895,1142900008.0
2007-08-15 07:15:00,1.9895,1.9897,1.9892,1.9897,1119300000.0
2007-08-15 07:16:00,1.9897,1.9899,1.9897,1.9899,435000002.0
2007-08-15 07:17:00,1.9899,1.9901,1.9898,1.9901,1076500004.0
2007-08-15 07:18:00,1.9901,1.9907,1.9901,1.9905,1188000005.0
2007-08-15 07:19:00,1.9905,1.9906,1.9903,1.9905,500799997.0
2007-08-15 07:20:00,1.9905,1.9906,1.9903,1.9904,1522199989.0
2007-08-15 07:21:00,1.9904,1.9905,1.9896,1.9897,1088499995.0
2007-08-15 07:22:00,1.9897,1.9897,1.9891,1.9892,544800000.0
2007-08-15 07:23:00,1.9892,1.9893,1.989,1.9891,735300003.0
2007-08-15 07:24:00,1.9892,1.9894,1.9892,1.9894,720300006.0
2007-08-15 07:25:00,1.9894,1.9894,1.9893,1.9893,439100011.0
2007-08-15 07:26:00,1.9893,1.9895,1.9893,1.9895,981100022.0
2007-08-15 07:27:00,1.9895,1.9895,1.9895,1.9895,43800000.0
2007-08-15 07:28:00,1.9895,1.9895,1.9893,1.9895,277399999.0
2007-08-15 07:29:00,1.9895,1.9895,1.9894,1.9894,109599999.0
2007-08-15 07:30:00,1.98927,1.98933,1.98906,1.98922,266100002.0
2007-08-15 07:31:00,1.9895,1.9899,1.9894,1.9898,1064299999.0
2007-08-15 07:32:00,1.9898,1.99,1.9898,1.9899,406399990.0
2007-08-15 07:33:00,1.9898,1.9898,1.9895,1.9895,732499997.0
2007-08-15 07:34:00,1.9896,1.9896,1.9891,1.9891,1246499974.0
2007-08-15 07:35:00,1.9892,1.9892,1.9887,1.9891,2086999965.0
2007-08-15 07:36:00,1.9889,1.989,1.9883,1.9884,2086999965.0
2007-08-15 07:37:00,1.9885,1.9885,1.9883,1.9884,541200001.0
2007-08-15 07:38:00,1.9884,1.9884,1.98805,1.98805,614899998.0
2007-08-15 07:39:00,1.9881,1.9883,1.9881,1.9882,480099999.0
2007-08-15 07:40:00,1.9882,1.9886,1.9881,1.9886,735700005.0
2007-08-15 07:41:00,1.9886,1.9887,1.9883,1.9886,343199999.0
2007-08-15 07:42:00,1.9886,1.9887,1.9886,1.9886,204999999.0
2007-08-15 07:43:00,1.9886,1.9889,1.9886,1.9889,554699994.0
2007-08-15 07:44:00,1.9888,1.989,1.9888,1.9888,539100001.0
2007-08-15 07:45:00,1.9888,1.9888,1.9883,1.9885,1575599993.0
2007-08-15 07:46:00,1.9885,1.9885,1.9882,1.9885,688500005.0
2007-08-15 07:47:00,1.9885,1.9885,1.9882,1.9884,1053200006.0
2007-08-15 07:48:00,1.9884,1.98845,1.9883,1.9883,1006599998.0
2007-08-15 07:49:00,1.9883,1.9883,1.9879,1.9881,765600002.0
2007-08-15 07:50:00,1.9881,1.9882,1.988,1.9882,570700000.0
2007-08-15 07:51:00,1.9881,1.9883,1.9881,1.9882,623500006.0
2007-08-15 07:52:00,1.9882,1.9892,1.9882,1.989,1354500001.0
2007-08-15 07:53:00,1.9893,1.9898,1.9891,1.9897,1738099993.0
2007-08-15 07:54:00,1.9897,1.9897,1.9893,1.9894,1773899991.0
2007-08-15 07:55:00,1.9894,1.9894,1.9893,1.9893,1395099991.0
2007-08-15 07:56:00,1.9893,1.9897,1.9893,1.9897,1991799999.0
2007-08-15 07:57:00,1.9897,1.9897,1.989,1.9894,1554499996.0
2007-08-15 07:58:00,1.9893,1.9893,1.9886,1.9887,1497200004.0
2007-08-15 07:59:00,1.9887,1.9893,1.9887,1.9892,1473799981.0
2007-08-15 08:00:00,1.9892,1.9893,1.9889,1.9893,1074500003.0
2007-08-15 08:01:00,1.9893,1.9893,1.9888,1.9891,1816200004.0
2007-08-15 08:02:00,1.9891,1.9892,1.989,1.9891,875000000.0
2007-08-15 08:03:00,1.989,1.9893,1.9887,1.9891,1039699994.0
2007-08-15 08:04:00,1.9891,1.9894,1.9889,1.9891,848200001.0
2007-08-15 08:05:00,1.9891,1.9893,1.98895,1.9891,873000005.0
2007-08-15 08:06:00,1.9892,1.9892,1.9889,1.9891,994299991.0
2007-08-15 08:07:00,1.9891,1.9892,1.9889,1.9889,606299994.0
2007-08-15 08:08:00,1.9889,1.9889,1.9883,1.9888,546500003.0
2007-08-15 08:09:00,1.9888,1.9888,1.9881,1.9882,1873399986.0
2007-08-15 08:10:00,1.9882,1.9883,1.988,1.9881,1711400002.0
2007-08-15 08:11:00,1.9881,1.9886,1.9881,1.9885,1535100023.0
2007-08-15 08:12:00,1.9885,1.9887,1.9885,1.9887,523799998.0
2007-08-15 08:13:00,1.9888,1.9892,1.9881,1.9882,1937499995.0
2007-08-15 08:14:00,1.9883,1.9883,1.9871,1.9875,1937499995.0
2007-08-15 08:15:00,1.9875,1.9877,1.9872,1.9872,1937499995.0
2007-08-15 08:16:00,1.9872,1.9873,1.9866,1.9869,1870100004.0
2007-08-15 08:17:00,1.9868,1.9871,1.9865,1.9868,1870100004.0
2007-08-15 08:18:00,1.9868,1.9868,1.9865,1.9866,1500000000.0
2007-08-15 08:19:00,1.9867,1.987,1.98655,1.98685,1755999996.0
2007-08-15 08:20:00,1.98685,1.987,1.98665,1.9869,1355699993.0
2007-08-15 08:21:00,1.9869,1.9876,1.9868,1.9876,1209899997.0
2007-08-15 08:22:00,1.9875,1.9883,1.9875,1.9883,1225800007.0
2007-08-15 08:23:00,1.9885,1.9886,1.9882,1.9883,1225800007.0
2007-08-15 08:24:00,1.9882,1.9884,1.988,1.988,703199993.0
2007-08-15 08:25:00,1.988,1.9885,1.988,1.9885,2005999995.0
2007-08-15 08:26:00,1.98855,1.9891,1.98855,1.98885,1984600002.0
2007-08-15 08:27:00,1.9889,1.9891,1.9885,1.9885,1562800015.0
2007-08-15 08:28:00,1.9885,1.9885,1.98775,1.9882,1562800015.0
2007-08-15 08:29:00,1.9882,1.9886,1.9882,1.9884,2071500010.0
2007-08-15 08:30:00,1.9884,1.9885,1.9882,1.9883,1051500003.0
2007-08-15 08:31:00,1.9883,1.9883,1.9878,1.9878,943499999.0
2007-08-15 08:32:00,1.9878,1.9883,1.9878,1.9882,1057399998.0
2007-08-15 08:33:00,1.9881,1.9883,1.9879,1.9879,1092200012.0
2007-08-15 08:34:00,1.988,1.9882,1.988,1.9881,535100008.0
2007-08-15 08:35:00,1.9881,1.9885,1.9881,1.9883,1710000010.0
2007-08-15 08:36:00,1.9882,1.9887,1.9882,1.9887,1117900012.0
2007-08-15 08:37:00,1.9887,1.9888,1.9883,1.9883,893700003.0
2007-08-15 08:38:00,1.9884,1.9888,1.9883,1.9888,893700003.0
2007-08-15 08:39:00,1.9888,1.9889,1.9886,1.9888,1236599988.0
2007-08-15 08:40:00,1.9888,1.9891,1.9888,1.9891,705299999.0
2007-08-15 08:41:00,1.989,1.9893,1.989,1.9892,810000004.0
2007-08-15 08:42:00,1.9892,1.9894,1.9892,1.9893,501699998.0
2007-08-15 08:43:00,1.9893,1.9893,1.9891,1.9893,146600001.0
2007-08-15 08:44:00,1.9893,1.9893,1.989,1.989,659999998.0
2007-08-15 08:45:00,1.9891,1.9892,1.9889,1.9891,1723400005.0
2007-08-15 08:46:00,1.9892,1.9909,1.9891,1.9905,1735800011.0
2007-08-15 08:47:00,1.9904,1.9905,1.9903,1.9904,1735800011.0
2007-08-15 08:48:00,1.9905,1.9905,1.9894,1.9895,1735800011.0
2007-08-15 08:49:00,1.9895,1.9902,1.9895,1.9901,1036600002.0
2007-08-15 08:50:00,1.99015,1.9904,1.99015,1.9903,1939000005.0
2007-08-15 08:51:00,1.9903,1.9907,1.9903,1.9907,1206199995.0
2007-08-15 08:52:00,1.9907,1.9907,1.9905,1.9905,833400013.0
2007-08-15 08:53:00,1.9904,1.9906,1.9899,1.9899,1089700000.0
2007-08-15 08:54:00,1.99,1.9905,1.99,1.9904,1089700000.0
2007-08-15 08:55:00,1.9904,1.9905,1.9904,1.9905,85200000.0
2007-08-15 08:56:00,1.9905,1.9906,1.9904,1.9905,873499997.0
2007-08-15 08:57:00,1.9905,1.9906,1.9904,1.9906,773189999.0
2007-08-15 08:58:00,1.9906,1.9907,1.9903,1.9905,1780299998.0
2007-08-15 08:59:00,1.9899,1.9904,1.9894,1.9894,2071599997.0
2007-08-15 09:00:00,1.9893,1.9895,1.989,1.989,2071599997.0
2007-08-15 09:01:00,1.9891,1.9895,1.9891,1.9893,2071599997.0
2007-08-15 09:02:00,1.9891,1.9892,1.9877,1.988,1235499995.0
2007-08-15 09:03:00,1.9881,1.9883,1.9872,1.9872,1235499995.0
2007-08-15 09:04:00,1.9871,1.9877,1.9869,1.9877,1235499995.0
2007-08-15 09:05:00,1.9876,1.9882,1.9875,1.988,1235499995.0
2007-08-15 09:06:00,1.9879,1.9888,1.9879,1.9888,1235499995.0
2007-08-15 09:07:00,1.9887,1.9889,1.9887,1.9887,1235499995.0
2007-08-15 09:08:00,1.9888,1.989,1.9886,1.9887,1235499995.0
2007-08-15 09:09:00,1.9888,1.9891,1.9886,1.9891,1235499995.0
2007-08-15 09:10:00,1.9891,1.9892,1.989,1.9891,1821999989.0
2007-08-15 09:11:00,1.9891,1.9892,1.9888,1.989,1821999989.0
2007-08-15 09:12:00,1.9889,1.989,1.9887,1.9887,1060200003.0
2007-08-15 09:13:00,1.9887,1.9887,1.9882,1.9882,911799996.0
2007-08-15 09:14:00,1.9882,1.9884,1.9882,1.9882,936199999.0
2007-08-15 09:15:00,1.9882,1.9882,1.9878,1.9879,1289800007.0
2007-08-15 09:16:00,1.9879,1.9884,1.9879,1.9883,787400001.0
2007-08-15 09:17:00,1.9883,1.9887,1.9883,1.9886,1343200008.0
2007-08-15 09:18:00,1.9886,1.9886,1.9883,1.9885,1355999993.0
2007-08-15 09:19:00,1.9886,1.9887,1.9884,1.9884,1819699980.0
2007-08-15 09:20:00,1.9885,1.9893,1.9884,1.9893,1326300001.0
2007-08-15 09:21:00,1.989,1.9895,1.9888,1.9893,1544300001.0
2007-08-15 09:22:00,1.98935,1.9899,1.9891,1.9891,1544300001.0
2007-08-15 09:23:00,1.9891,1.9894,1.989,1.9892,449300000.0
2007-08-15 09:24:00,1.9892,1.9894,1.9892,1.9894,548800003.0
2007-08-15 09:25:00,1.9894,1.9894,1.9891,1.9892,1650500023.0
2007-08-15 09:26:00,1.9892,1.9894,1.9891,1.9891,517599998.0
2007-08-15 09:27:00,1.9891,1.9894,1.9891,1.9893,544800001.0
2007-08-15 09:28:00,1.9892,1.9893,1.9891,1.9891,814299992.0
2007-08-15 09:29:00,1.989,1.989,1.9884,1.9886,1880200001.0
2007-08-15 09:30:00,1.9887,1.9888,1.9886,1.9886,1880200001.0
2007-08-15 09:31:00,1.9887,1.9893,1.9887,1.9891,1880200001.0
2007-08-15 09:32:00,1.9891,1.9893,1.9889,1.989,1079100006.0
2007-08-15 09:33:00,1.989,1.9891,1.9889,1.9891,1652299998.0
2007-08-15 09:34:00,1.9892,1.9901,1.9892,1.9895,1652299998.0
2007-08-15 09:35:00,1.9895,1.9898,1.9892,1.9896,283000002.0
2007-08-15 09:36:00,1.9897,1.9897,1.9896,1.9897,283000002.0
2007-08-15 09:37:00,1.9898,1.99,1.9897,1.9898,283000002.0
2007-08-15 09:38:00,1.9898,1.9902,1.9896,1.9902,1505999996.0
2007-08-15 09:39:00,1.9902,1.9904,1.9901,1.99015,709899996.0
2007-08-15 09:40:00,1.9903,1.9908,1.9903,1.9906,2106399999.0
2007-08-15 09:41:00,1.9906,1.9908,1.9904,1.9908,2106399999.0
2007-08-15 09:42:00,1.9907,1.9919,1.9907,1.9916,1631299993.0
2007-08-15 09:43:00,1.9915,1.9924,1.9915,1.9917,1631299993.0
2007-08-15 09:44:00,1.9918,1.9925,1.9917,1.9921,1631299993.0
2007-08-15 09:45:00,1.9922,1.9922,1.9917,1.9917,1631299993.0
2007-08-15 09:46:00,1.9917,1.9918,1.9914,1.9915,1767699995.0
2007-08-15 09:47:00,1.9915,1.9916,1.9913,1.9916,1054800003.0
2007-08-15 09:48:00,1.9916,1.992,1.9916,1.992,2118199991.0
2007-08-15 09:49:00,1.9919,1.9924,1.9919,1.9924,2118199991.0
2007-08-15 09:50:00,1.9921,1.9932,1.9921,1.993,2118199991.0
2007-08-15 09:51:00,1.9929,1.9929,1.9923,1.9927,2118199991.0
2007-08-15 09:52:00,1.9926,1.9926,1.9912,1.9913,2118199991.0
2007-08-15 09:53:00,1.9918,1.9919,1.9914,1.9915,2118199991.0
2007-08-15 09:54:00,1.9915,1.9917,1.9914,1.9915,573899999.0
2007-08-15 09:55:00,1.9915,1.9918,1.9914,1.9914,2032299986.0
2007-08-15 09:56:00,1.9915,1.9916,1.9914,1.9915,1268600000.0
2007-08-15 09:57:00,1.9915,1.9916,1.9913,1.9916,947900003.0
2007-08-15 09:58:00,1.9916,1.9916,1.9912,1.9912,1220399997.0
2007-08-15 09:59:00,1.9912,1.9913,1.9906,1.9906,954600008.0
2007-08-15 10:00:00,1.9907,1.9908,1.9898,1.9901,1765199992.0
2007-08-15 10:01:00,1.9902,1.9907,1.9897,1.9905,1765199992.0
2007-08-15 10:02:00,1.9906,1.991,1.9905,1.9909,1806699998.0
2007-08-15 10:03:00,1.991,1.9912,1.9908,1.991,1806699998.0
2007-08-15 10:04:00,1.9909,1.9912,1.9901,1.9901,1806699998.0
2007-08-15 10:05:00,1.9901,1.9905,1.9899,1.99,1445599997.0
2007-08-15 10:06:00,1.9901,1.9903,1.9901,1.9902,1927600007.0
2007-08-15 10:07:00,1.9903,1.9903,1.9898,1.9902,2058299996.0
2007-08-15 10:08:00,1.9903,1.9906,1.9902,1.9905,2058299996.0
2007-08-15 10:09:00,1.9906,1.9906,1.9903,1.9904,2058299996.0
2007-08-15 10:10:00,1.9902,1.9907,1.9902,1.9907,1193500008.0
2007-08-15 10:11:00,1.9908,1.991,1.9906,1.9909,1193500008.0
2007-08-15 10:12:00,1.9908,1.9909,1.9904,1.9907,1193500008.0
2007-08-15 10:13:00,1.9906,1.9906,1.9902,1.9902,1193500008.0
2007-08-15 10:14:00,1.9901,1.9906,1.9899,1.9903,1193500008.0
2007-08-15 10:15:00,1.9904,1.9904,1.9897,1.9897,1193500008.0
2007-08-15 10:16:00,1.9897,1.9899,1.9896,1.9899,1193500008.0
2007-08-15 10:17:00,1.9898,1.9899,1.9897,1.9898,1725500005.0
2007-08-15 10:18:00,1.9898,1.9899,1.9897,1.9898,1308400005.0
2007-08-15 10:19:00,1.9898,1.9898,1.9897,1.9897,545600002.0
2007-08-15 10:20:00,1.9896,1.9906,1.9896,1.9904,2035339989.0
2007-08-15 10:21:00,1.9905,1.9907,1.99045,1.9906,2035339989.0
2007-08-15 10:22:00,1.9905,1.9909,1.9904,1.9908,1530299981.0
2007-08-15 10:23:00,1.9908,1.9908,1.9905,1.9908,1767000009.0
2007-08-15 10:24:00,1.9908,1.991,1.9907,1.9909,1286399987.0
2007-08-15 10:25:00,1.9909,1.991,1.9907,1.9907,1799900003.0
2007-08-15 10:26:00,1.9906,1.9907,1.9901,1.9902,1406400004.0
2007-08-15 10:27:00,1.9901,1.9902,1.99,1.99,1406400004.0
2007-08-15 10:28:00,1.9899,1.9903,1.9899,1.9902,1406400004.0
2007-08-15 10:29:00,1.9902,1.9908,1.9902,1.9906,2073900001.0
2007-08-15 10:30:00,1.9907,1.9907,1.9886,1.9888,1672599995.0
2007-08-15 10:31:00,1.9889,1.989,1.9884,1.9887,1672599995.0
2007-08-15 10:32:00,1.9888,1.9892,1.9885,1.9889,1672599995.0
2007-08-15 10:33:00,1.9888,1.9888,1.988,1.988,1672599995.0
2007-08-15 10:34:00,1.9881,1.9889,1.9875,1.9885,1672599995.0
2007-08-15 10:35:00,1.9889,1.9889,1.9885,1.9885,1672599995.0
2007-08-15 10:36:00,1.9885,1.9887,1.9884,1.9886,1672599995.0
2007-08-15 10:37:00,1.9887,1.9887,1.9883,1.9885,1332199992.0
2007-08-15 10:38:00,1.9886,1.9887,1.9885,1.9886,1332199992.0
2007-08-15 10:39:00,1.9885,1.9888,1.9885,1.9887,2074499990.0
2007-08-15 10:40:00,1.9887,1.9892,1.9887,1.9892,2074499990.0
2007-08-15 10:41:00,1.9893,1.9895,1.9886,1.9887,1769899995.0
2007-08-15 10:42:00,1.9888,1.9888,1.988,1.9882,1769899995.0
2007-08-15 10:43:00,1.9883,1.9885,1.988,1.9881,1769899995.0
2007-08-15 10:44:00,1.9882,1.9885,1.9881,1.98845,1769899995.0
2007-08-15 10:45:00,1.9884,1.9887,1.9883,1.9883,1215699999.0
2007-08-15 10:46:00,1.9882,1.9888,1.9882,1.9888,1241799989.0
2007-08-15 10:47:00,1.9887,1.9893,1.9886,1.9892,1241799989.0
2007-08-15 10:48:00,1.9893,1.9893,1.9887,1.9889,1241799989.0
2007-08-15 10:49:00,1.9888,1.9889,1.9885,1.9887,1241799989.0
2007-08-15 10:50:00,1.98865,1.98885,1.9882,1.9884,1241799989.0
2007-08-15 10:51:00,1.9884,1.9887,1.9881,1.9882,1355700004.0
2007-08-15 10:52:00,1.9882,1.9884,1.9882,1.9884,1439099999.0
2007-08-15 10:53:00,1.9884,1.9888,1.98825,1.9887,1033800009.0
2007-08-15 10:54:00,1.9887,1.9887,1.9884,1.9884,755999992.0
2007-08-15 10:55:00,1.9885,1.9886,1.9884,1.9884,786499995.0
2007-08-15 10:56:00,1.9884,1.98845,1.9884,1.9884,554299997.0
2007-08-15 10:57:00,1.9884,1.9885,1.9884,1.9884,423399998.0
2007-08-15 10:58:00,1.9884,1.9884,1.9883,1.9884,1229400007.0
2007-08-15 10:59:00,1.9884,1.9888,1.9883,1.9888,1272300008.0
2007-08-15 11:00:00,1.9888,1.9889,1.9886,1.98865,1601199994.0
2007-08-15 11:01:00,1.98865,1.9887,1.9883,1.9885,1056300006.0
2007-08-15 11:02:00,1.9885,1.9887,1.9885,1.9886,1554200006.0
2007-08-15 11:03:00,1.9886,1.9887,1.9877,1.9877,2054199992.0
2007-08-15 11:04:00,1.9878,1.9884,1.9875,1.9882,2015199983.0
2007-08-15 11:05:00,1.98815,1.9883,1.9878,1.9883,1777099998.0
2007-08-15 11:06:00,1.9883,1.9883,1.9881,1.9882,927099995.0
2007-08-15 11:07:00,1.9882,1.9882,1.988,1.9882,1511399991.0
2007-08-15 11:08:00,1.9882,1.9882,1.9879,1.988,1180399986.0
2007-08-15 11:09:00,1.988,1.988,1.9878,1.9879,1123900000.0
2007-08-15 11:10:00,1.988,1.9883,1.988,1.9881,623499998.0
2007-08-15 11:11:00,1.98815,1.9883,1.9881,1.9883,623499998.0
2007-08-15 11:12:00,1.9882,1.9887,1.9882,1.9884,1582500001.0
2007-08-15 11:13:00,1.9885,1.9886,1.9884,1.9884,1582500001.0
2007-08-15 11:14:00,1.9884,1.9887,1.9883,1.9884,1582500001.0
2007-08-15 11:15:00,1.98845,1.9888,1.98845,1.9887,1202800000.0
2007-08-15 11:16:00,1.9888,1.9888,1.9885,1.9886,1243499996.0
2007-08-15 11:17:00,1.98865,1.98865,1.9884,1.9885,1243499996.0
2007-08-15 11:18:00,1.9886,1.9886,1.9882,1.9883,794300001.0
2007-08-15 11:19:00,1.98835,1.9887,1.9882,1.98845,2028999998.0
2007-08-15 11:20:00,1.9885,1.9886,1.9884,1.9885,1094300002.0
2007-08-15 11:21:00,1.9885,1.9886,1.9883,1.9883,1545399993.0
2007-08-15 11:22:00,1.9884,1.9886,1.9882,1.9884,1660600000.0
2007-08-15 11:23:00,1.9885,1.9885,1.9883,1.9883,679499995.0
2007-08-15 11:24:00,1.9883,1.9883,1.9881,1.9882,679499995.0
2007-08-15 11:25:00,1.9883,1.9884,1.9882,1.98835,1494200015.0
2007-08-15 11:26:00,1.9885,1.9885,1.9881,1.9883,1154299980.0
2007-08-15 11:27:00,1.9883,1.9885,1.9883,1.9885,535399998.0
2007-08-15 11:28:00,1.9885,1.9885,1.9883,1.9885,430499997.0
2007-08-15 11:29:00,1.9884,1.9887,1.9884,1.9886,530899991.0
2007-08-15 11:30:00,1.9886,1.9887,1.98855,1.9887,130400001.0
2007-08-15 11:31:00,1.9887,1.9889,1.98855,1.98855,748599996.0
2007-08-15 11:32:00,1.98855,1.9888,1.9885,1.9888,306399996.0
2007-08-15 11:33:00,1.9888,1.9888,1.9885,1.98865,331700002.0
2007-08-15 11:34:00,1.9887,1.9888,1.9885,1.9886,793699997.0
2007-08-15 11:35:00,1.9886,1.9889,1.9885,1.9889,1038499996.0
2007-08-15 11:36:00,1.9889,1.9889,1.9886,1.9888,2037100018.0
2007-08-15 11:37:00,1.989,1.989,1.98875,1.9889,1575299994.0
2007-08-15 11:38:00,1.9889,1.98895,1.9886,1.9887,1116599995.0
2007-08-15 11:39:00,1.9888,1.9891,1.9887,1.989,155900000.0
2007-08-15 11:40:00,1.989,1.9891,1.98885,1.9889,1021500001.0
2007-08-15 11:41:00,1.989,1.9891,1.98895,1.98895,1775499984.0
2007-08-15 11:42:00,1.989,1.9891,1.9889,1.989,820899996.0
2007-08-15 11:43:00,1.989,1.9891,1.9889,1.9891,702099992.0
2007-08-15 11:44:00,1.9891,1.9891,1.9888,1.9889,1816599985.0
2007-08-15 11:45:00,1.9889,1.98895,1.98875,1.9888,1185400000.0
2007-08-15 11:46:00,1.9888,1.989,1.9887,1.9889,941899991.0
2007-08-15 11:47:00,1.9888,1.989,1.9888,1.989,517199994.0
2007-08-15 11:48:00,1.989,1.9891,1.9889,1.9889,1938299993.0
2007-08-15 11:49:00,1.9889,1.9893,1.9889,1.9893,458599996.0
2007-08-15 11:50:00,1.9893,1.9897,1.9892,1.9897,2068300006.0
2007-08-15 11:51:00,1.9896,1.9906,1.9894,1.9905,1764099987.0
2007-08-15 11:52:00,1.9904,1.9915,1.9904,1.9915,1764099987.0
2007-08-15 11:53:00,1.9915,1.9918,1.9913,1.9915,1969800005.0
2007-08-15 11:54:00,1.9913,1.9913,1.9909,1.9909,1632400007.0
2007-08-15 11:55:00,1.9909,1.9909,1.9901,1.9902,1632400007.0
2007-08-15 11:56:00,1.9902,1.9902,1.9899,1.98995,1170599994.0
2007-08-15 11:57:00,1.98995,1.9901,1.9897,1.9901,1350800001.0
2007-08-15 11:58:00,1.9901,1.9901,1.9897,1.9897,651300002.0
2007-08-15 11:59:00,1.9897,1.9898,1.98955,1.98955,1144000004.0
2007-08-15 12:00:00,1.9896,1.9897,1.9895,1.9897,697100000.0
2007-08-15 12:01:00,1.9897,1.9898,1.9895,1.9897,1305499996.0
2007-08-15 12:02:00,1.9896,1.9898,1.9896,1.9897,417900000.0
2007-08-15 12:03:00,1.9897,1.9897,1.9895,1.9896,575900000.0
2007-08-15 12:04:00,1.9896,1.9897,1.9895,1.9896,1157699997.0
2007-08-15 12:05:00,1.9896,1.9896,1.9894,1.9895,1484099990.0
2007-08-15 12:06:00,1.9895,1.9895,1.98945,1.9895,441299996.0
2007-08-15 12:07:00,1.9896,1.9896,1.98945,1.9896,978000001.0
2007-08-15 12:08:00,1.9896,1.9897,1.9896,1.9896,519199999.0
2007-08-15 12:09:00,1.9896,1.9896,1.9894,1.9894,1613599996.0
2007-08-15 12:10:00,1.9895,1.9896,1.9894,1.9895,718400010.0
2007-08-15 12:11:00,1.9896,1.9897,1.9895,1.98965,718400010.0
2007-08-15 12:12:00,1.98965,1.9897,1.9892,1.9893,1657800007.0
2007-08-15 12:13:00,1.9894,1.9894,1.9888,1.9893,1556299999.0
2007-08-15 12:14:00,1.9895,1.9897,1.9891,1.9891,1600999989.0
2007-08-15 12:15:00,1.9892,1.9892,1.9885,1.9886,1600999989.0
2007-08-15 12:16:00,1.9885,1.9892,1.9885,1.989,1600999989.0
2007-08-15 12:17:00,1.989,1.9891,1.9887,1.9888,1396799991.0
2007-08-15 12:18:00,1.9888,1.9892,1.98875,1.9888,1151099988.0
2007-08-15 12:19:00,1.9888,1.9892,1.9888,1.9889,1794400011.0
2007-08-15 12:20:00,1.9889,1.989,1.9888,1.989,188500006.0
2007-08-15 12:21:00,1.9889,1.9893,1.9889,1.9892,964399994.0
2007-08-15 12:22:00,1.9891,1.9892,1.9888,1.989,1108400013.0
2007-08-15 12:23:00,1.9889,1.989,1.9887,1.9889,873200007.0
2007-08-15 12:24:00,1.98885,1.9891,1.9887,1.989,1545199988.0
2007-08-15 12:25:00,1.989,1.9892,1.98895,1.98905,804899996.0
2007-08-15 12:26:00,1.98905,1.9893,1.9883,1.9891,1167200002.0
2007-08-15 12:27:00,1.989,1.9897,1.989,1.9893,1383399992.0
2007-08-15 12:28:00,1.9892,1.9895,1.9891,1.9894,1383399992.0
2007-08-15 12:29:00,1.9894,1.9897,1.9893,1.9895,1138099995.0
2007-08-15 12:30:00,1.9895,1.9899,1.9894,1.98955,1138099995.0
2007-08-15 12:31:00,1.9897,1.9897,1.9893,1.9893,564500003.0
2007-08-15 12:32:00,1.9893,1.9897,1.9892,1.9896,564500003.0
2007-08-15 12:33:00,1.9898,1.9898,1.9896,1.9896,1135400001.0
2007-08-15 12:34:00,1.9895,1.9896,1.9894,1.9895,1135400001.0
2007-08-15 12:35:00,1.9894,1.9895,1.9893,1.9894,1135400001.0
2007-08-15 12:36:00,1.9894,1.9895,1.9894,1.9894,1135400001.0
2007-08-15 12:37:00,1.9894,1.9895,1.9891,1.9891,988300005.0
2007-08-15 12:38:00,1.9891,1.9891,1.98895,1.989,1276499989.0
2007-08-15 12:39:00,1.9891,1.9891,1.9889,1.9891,1428500011.0
2007-08-15 12:40:00,1.9891,1.9893,1.989,1.9892,956500002.0
2007-08-15 12:41:00,1.9891,1.9892,1.9888,1.9891,984799990.0
2007-08-15 12:42:00,1.9892,1.9894,1.9892,1.9893,984799990.0
2007-08-15 12:43:00,1.9893,1.9894,1.9892,1.9893,821500000.0
2007-08-15 12:44:00,1.9892,1.9893,1.9889,1.989,1714099999.0
2007-08-15 12:45:00,1.989,1.9891,1.9889,1.9891,1714099999.0
2007-08-15 12:46:00,1.9891,1.9891,1.9891,1.9891,1395499999.0
2007-08-15 12:47:00,1.9893,1.99,1.9892,1.99,1195199986.0
2007-08-15 12:48:00,1.9899,1.9902,1.9899,1.9899,1195199986.0
2007-08-15 12:49:00,1.98975,1.9899,1.9895,1.9897,1195199986.0
2007-08-15 12:50:00,1.9896,1.9898,1.9895,1.9896,586199995.0
2007-08-15 12:51:00,1.98955,1.9896,1.9895,1.9895,586199995.0
2007-08-15 12:52:00,1.9895,1.9897,1.9895,1.9896,1563700005.0
2007-08-15 12:53:00,1.9896,1.9898,1.9893,1.9897,1757699993.0
2007-08-15 12:54:00,1.98965,1.9897,1.9893,1.9894,1757699993.0
2007-08-15 12:55:00,1.9894,1.9894,1.9891,1.9892,1525100002.0
2007-08-15 12:56:00,1.9892,1.9894,1.9892,1.9893,2088600000.0
2007-08-15 12:57:00,1.9892,1.9897,1.9892,1.9897,1962700002.0
2007-08-15 12:58:00,1.9897,1.99,1.9897,1.9899,1754399992.0
2007-08-15 12:59:00,1.9898,1.9899,1.9895,1.9897,1754399992.0
2007-08-15 13:00:00,1.9896,1.9898,1.9895,1.98965,1754399992.0
2007-08-15 13:01:00,1.9896,1.9898,1.9896,1.9897,2032500017.0
2007-08-15 13:02:00,1.9898,1.9902,1.9896,1.99,2032500017.0
2007-08-15 13:03:00,1.9899,1.99,1.9895,1.9897,2032500017.0
2007-08-15 13:04:00,1.9897,1.9898,1.9894,1.9894,2032500017.0
2007-08-15 13:05:00,1.9894,1.9898,1.9894,1.9897,1844199978.0
2007-08-15 13:06:00,1.9898,1.99,1.9897,1.99,1844199978.0
2007-08-15 13:07:00,1.9899,1.9899,1.9893,1.9893,1844199978.0
2007-08-15 13:08:00,1.9892,1.98955,1.9892,1.9894,1844199978.0
2007-08-15 13:09:00,1.98935,1.9896,1.9893,1.98945,2144599985.0
2007-08-15 13:10:00,1.98945,1.9896,1.9894,1.9895,1778999983.0
2007-08-15 13:11:00,1.9894,1.9895,1.9892,1.9892,1978600007.0
2007-08-15 13:12:00,1.9889,1.989,1.9886,1.9887,1978600007.0
2007-08-15 13:13:00,1.9887,1.989,1.9886,1.9889,1978600007.0
2007-08-15 13:14:00,1.9888,1.9891,1.9888,1.9891,1592599993.0
2007-08-15 13:15:00,1.989,1.9891,1.9888,1.9891,1592599993.0
2007-08-15 13:16:00,1.989,1.9894,1.98895,1.9892,1592599993.0
2007-08-15 13:17:00,1.9892,1.9894,1.9891,1.9893,1917999989.0
2007-08-15 13:18:00,1.9894,1.9894,1.9892,1.9894,1387799996.0
2007-08-15 13:19:00,1.9896,1.9897,1.9894,1.9896,1387799996.0
2007-08-15 13:20:00,1.9895,1.9897,1.9893,1.9896,1387799996.0
2007-08-15 13:21:00,1.9894,1.9896,1.9894,1.98945,1387799996.0
2007-08-15 13:22:00,1.9895,1.9897,1.98945,1.9897,699199991.0
2007-08-15 13:23:00,1.9897,1.9899,1.9896,1.9898,1488200004.0
2007-08-15 13:24:00,1.9898,1.9898,1.9897,1.9897,1222500011.0
2007-08-15 13:25:00,1.9897,1.9897,1.9893,1.9893,2019300011.0
2007-08-15 13:26:00,1.9896,1.9896,1.9894,1.9895,1783399998.0
2007-08-15 13:27:00,1.9894,1.9895,1.989,1.989,1783399998.0
2007-08-15 13:28:00,1.9889,1.989,1.9883,1.9886,1783399998.0
2007-08-15 13:29:00,1.9884,1.9886,1.9883,1.9883,1783399998.0
2007-08-15 13:30:00,1.9884,1.9884,1.9874,1.9876,1783399998.0
2007-08-15 13:31:00,1.9877,1.9878,1.9875,1.9877,1783399998.0
2007-08-15 13:32:00,1.9878,1.9878,1.9874,1.9876,1783399998.0
2007-08-15 13:33:00,1.9876,1.9881,1.9876,1.9877,1783399998.0
2007-08-15 13:34:00,1.9877,1.9878,1.9869,1.9872,1399599996.0
2007-08-15 13:35:00,1.987,1.9871,1.9861,1.9861,1399599996.0
2007-08-15 13:36:00,1.986,1.9865,1.986,1.9865,1399599996.0
2007-08-15 13:37:00,1.9862,1.9867,1.9861,1.9865,1399599996.0
2007-08-15 13:38:00,1.9866,1.9868,1.9863,1.9867,1399599996.0
2007-08-15 13:39:00,1.9867,1.9869,1.9866,1.9868,1399599996.0
2007-08-15 13:40:00,1.9868,1.987,1.9868,1.9869,1427099973.0
2007-08-15 13:41:00,1.987,1.9872,1.987,1.987,1069499985.0
2007-08-15 13:42:00,1.9869,1.987,1.9866,1.9867,1069499985.0
2007-08-15 13:43:00,1.9867,1.9868,1.9866,1.9867,1069499985.0
2007-08-15 13:44:00,1.9866,1.9867,1.9866,1.9867,1682499989.0
2007-08-15 13:45:00,1.9868,1.9871,1.9866,1.9871,1781399975.0
2007-08-15 13:46:00,1.9872,1.9878,1.9871,1.9878,1781399975.0
2007-08-15 13:47:00,1.9877,1.988,1.9876,1.9878,1781399975.0
2007-08-15 13:48:00,1.9879,1.9882,1.9879,1.988,1781399975.0
2007-08-15 13:49:00,1.98795,1.9881,1.9879,1.988,1781399975.0
2007-08-15 13:50:00,1.9881,1.9885,1.988,1.9882,653300003.0
2007-08-15 13:51:00,1.988,1.988,1.9871,1.9875,653300003.0
2007-08-15 13:52:00,1.9873,1.9876,1.9873,1.9876,653300003.0
2007-08-15 13:53:00,1.9876,1.9876,1.9875,1.9876,551099983.0
2007-08-15 13:54:00,1.9876,1.9877,1.9873,1.9877,635600005.0
2007-08-15 13:55:00,1.9877,1.9878,1.9876,1.9876,848723839.0
2007-08-15 13:56:00,1.9875,1.9881,1.9875,1.9879,2122599980.0
2007-08-15 13:57:00,1.988,1.988,1.9878,1.988,2122599980.0
2007-08-15 13:58:00,1.9881,1.9881,1.9879,1.988,2122599980.0
2007-08-15 13:59:00,1.988,1.9881,1.9878,1.988,2122599980.0
2007-08-15 14:00:00,1.988,1.9888,1.988,1.9887,1046200002.0
2007-08-15 14:01:00,1.9886,1.9888,1.9882,1.9882,1046200002.0
2007-08-15 14:02:00,1.9882,1.9884,1.9882,1.9884,1046200002.0
2007-08-15 14:03:00,1.9884,1.9885,1.9882,1.9885,1155700010.0
2007-08-15 14:04:00,1.9884,1.9884,1.9883,1.9884,2087399979.0
2007-08-15 14:05:00,1.9883,1.9884,1.988,1.9881,2087399979.0
2007-08-15 14:06:00,1.9881,1.9887,1.9881,1.9885,2087399979.0
2007-08-15 14:07:00,1.9886,1.9886,1.9884,1.9886,1194800023.0
2007-08-15 14:08:00,1.98865,1.9888,1.9886,1.9888,1194800023.0
2007-08-15 14:09:00,1.9889,1.9889,1.9883,1.9883,1324799970.0
2007-08-15 14:10:00,1.9883,1.9885,1.9883,1.9885,1324799970.0
2007-08-15 14:11:00,1.9884,1.9887,1.9883,1.9887,673800002.0
2007-08-15 14:12:00,1.9886,1.9886,1.9884,1.9885,673800002.0
2007-08-15 14:13:00,1.9884,1.9888,1.9884,1.9888,673800002.0
2007-08-15 14:14:00,1.9888,1.9891,1.9888,1.9891,1807399996.0
2007-08-15 14:15:00,1.9891,1.9891,1.9885,1.9885,1762099995.0
2007-08-15 14:16:00,1.9885,1.98895,1.9885,1.9889,1762099995.0
2007-08-15 14:17:00,1.9889,1.989,1.9887,1.9888,1091300009.0
2007-08-15 14:18:00,1.9888,1.9888,1.9885,1.9886,489400002.0
2007-08-15 14:19:00,1.9886,1.9889,1.9885,1.9887,1961799989.0
2007-08-15 14:20:00,1.9885,1.9886,1.9882,1.9883,1776599982.0
2007-08-15 14:21:00,1.9883,1.9883,1.9881,1.98815,1776599982.0
2007-08-15 14:22:00,1.9883,1.9887,1.9883,1.9886,960700005.0
2007-08-15 14:23:00,1.9887,1.9887,1.9886,1.9887,960700005.0
2007-08-15 14:24:00,1.9886,1.9887,1.9886,1.9887,1385399999.0
2007-08-15 14:25:00,1.9887,1.9887,1.9886,1.98865,669599993.0
2007-08-15 14:26:00,1.98865,1.9889,1.9886,1.9888,925000002.0
2007-08-15 14:27:00,1.9889,1.9893,1.9888,1.989,1078100006.0
2007-08-15 14:28:00,1.9889,1.989,1.9888,1.9888,1078100006.0
2007-08-15 14:29:00,1.9888,1.9892,1.9886,1.989,1613000006.0
2007-08-15 14:30:00,1.9889,1.9895,1.9882,1.9889,1609799989.0
2007-08-15 14:31:00,1.9891,1.9892,1.9885,1.9887,1746700002.0
2007-08-15 14:32:00,1.9888,1.9888,1.9884,1.9887,1746700002.0
2007-08-15 14:33:00,1.9888,1.9888,1.9884,1.9885,1746700002.0
2007-08-15 14:34:00,1.9884,1.9887,1.9883,1.9884,1746700002.0
2007-08-15 14:35:00,1.9883,1.9886,1.9882,1.9886,1746700002.0
2007-08-15 14:36:00,1.9887,1.9888,1.9885,1.9886,1746700002.0
2007-08-15 14:37:00,1.9888,1.9893,1.9886,1.9892,1438800004.0
2007-08-15 14:38:00,1.9891,1.9891,1.9888,1.9891,1438800004.0
2007-08-15 14:39:00,1.989,1.9892,1.989,1.9891,1438800004.0
2007-08-15 14:40:00,1.989,1.9891,1.9889,1.989,2112800011.0
2007-08-15 14:41:00,1.989,1.989,1.9887,1.9888,2112800011.0
2007-08-15 14:42:00,1.9889,1.9889,1.9887,1.9887,2050400013.0
2007-08-15 14:43:00,1.9887,1.9889,1.9886,1.9886,2050400013.0
2007-08-15 14:44:00,1.9887,1.9887,1.9883,1.9883,2093599991.0
2007-08-15 14:45:00,1.9881,1.9885,1.9881,1.9883,2093599991.0
2007-08-15 14:46:00,1.9883,1.9884,1.9881,1.9882,2093599991.0
2007-08-15 14:47:00,1.9883,1.9883,1.9881,1.9883,2019100010.0
2007-08-15 14:48:00,1.9882,1.9885,1.9882,1.9885,2019100010.0
2007-08-15 14:49:00,1.9886,1.9886,1.9882,1.9883,2019100010.0
2007-08-15 14:50:00,1.9884,1.9884,1.9879,1.9881,2019100010.0
2007-08-15 14:51:00,1.9882,1.9882,1.9877,1.9877,2019100010.0
2007-08-15 14:52:00,1.9878,1.9878,1.9874,1.9874,2019100010.0
2007-08-15 14:53:00,1.9873,1.9873,1.9862,1.9862,2019100010.0
2007-08-15 14:54:00,1.9863,1.9865,1.9855,1.9855,2019100010.0
2007-08-15 14:55:00,1.9856,1.9862,1.9856,1.9861,2019100010.0
2007-08-15 14:56:00,1.9862,1.9864,1.9859,1.9863,2019100010.0
2007-08-15 14:57:00,1.9864,1.987,1.9863,1.9868,2019100010.0
2007-08-15 14:58:00,1.9869,1.9872,1.9868,1.9871,2019100010.0
2007-08-15 14:59:00,1.9872,1.9875,1.9872,1.9872,2019100010.0
2007-08-15 15:00:00,1.9874,1.9879,1.9862,1.9872,2019100010.0
2007-08-15 15:01:00,1.9873,1.9873,1.9869,1.9871,2019100010.0
2007-08-15 15:02:00,1.9871,1.9877,1.9871,1.9877,2019100010.0
2007-08-15 15:03:00,1.9877,1.9879,1.9876,1.9877,2010499989.0
2007-08-15 15:04:00,1.9878,1.9878,1.9868,1.987,2010499989.0
2007-08-15 15:05:00,1.9871,1.9873,1.9871,1.9871,2010499989.0
2007-08-15 15:06:00,1.9872,1.9876,1.9872,1.9874,2010499989.0
2007-08-15 15:07:00,1.9872,1.9879,1.9872,1.9875,2010499989.0
2007-08-15 15:08:00,1.9875,1.9877,1.9874,1.9875,2010499989.0
2007-08-15 15:09:00,1.9874,1.9877,1.9872,1.9874,2019999982.0
2007-08-15 15:10:00,1.9873,1.9878,1.9873,1.9877,2019999982.0
2007-08-15 15:11:00,1.9878,1.9881,1.9878,1.9879,2019999982.0
2007-08-15 15:12:00,1.988,1.9886,1.988,1.9885,2019999982.0
2007-08-15 15:13:00,1.9884,1.9888,1.9884,1.9885,2019999982.0
2007-08-15 15:14:00,1.9886,1.9888,1.9886,1.9887,2019999982.0
2007-08-15 15:15:00,1.9888,1.9888,1.9883,1.9886,2019999982.0
2007-08-15 15:16:00,1.9885,1.9886,1.9883,1.9886,1561800007.0
2007-08-15 15:17:00,1.9884,1.9885,1.9882,1.9883,1561800007.0
2007-08-15 15:18:00,1.9883,1.9884,1.9883,1.9883,1561800007.0
2007-08-15 15:19:00,1.9884,1.9887,1.9884,1.9886,1218424990.0
2007-08-15 15:20:00,1.9887,1.9888,1.9886,1.9888,1218424990.0
2007-08-15 15:21:00,1.9887,1.9888,1.9886,1.9888,1218424990.0
2007-08-15 15:22:00,1.9886,1.9889,1.9886,1.9886,1218424990.0
2007-08-15 15:23:00,1.9886,1.9887,1.9885,1.98855,1218424990.0
2007-08-15 15:24:00,1.98855,1.9889,1.9885,1.9887,907699998.0
2007-08-15 15:25:00,1.9887,1.9887,1.9885,1.9886,1690699986.0
2007-08-15 15:26:00,1.9886,1.9887,1.9884,1.9884,1006000007.0
2007-08-15 15:27:00,1.9884,1.9886,1.9884,1.9885,1581500001.0
2007-08-15 15:28:00,1.9885,1.9887,1.9884,1.9887,1815699983.0
2007-08-15 15:29:00,1.98865,1.9887,1.98815,1.98815,2116600020.0
2007-08-15 15:30:00,1.9883,1.9887,1.9883,1.9886,1871300000.0
2007-08-15 15:31:00,1.9885,1.9886,1.9882,1.9884,1871300000.0
2007-08-15 15:32:00,1.9885,1.9888,1.9884,1.9888,1871300000.0
2007-08-15 15:33:00,1.9887,1.9889,1.9886,1.9887,1871300000.0
2007-08-15 15:34:00,1.9888,1.9893,1.9888,1.9891,1871300000.0
2007-08-15 15:35:00,1.989,1.989,1.9887,1.9887,1871300000.0
2007-08-15 15:36:00,1.9888,1.9888,1.9887,1.9887,1871300000.0
2007-08-15 15:37:00,1.9886,1.9886,1.9886,1.9886,1871300000.0
2007-08-15 15:38:00,1.9887,1.9891,1.9887,1.9889,1871300000.0
2007-08-15 15:39:00,1.989,1.989,1.9883,1.9883,1871300000.0
2007-08-15 15:40:00,1.9884,1.9885,1.9882,1.9883,1871300000.0
2007-08-15 15:41:00,1.9883,1.9883,1.9881,1.9883,1871300000.0
2007-08-15 15:42:00,1.9882,1.9883,1.988,1.9882,1636800016.0
2007-08-15 15:43:00,1.9883,1.9883,1.9878,1.9878,1849299983.0
2007-08-15 15:44:00,1.9877,1.9884,1.9876,1.9883,1849299983.0
2007-08-15 15:45:00,1.9882,1.9892,1.9881,1.989,1849299983.0
2007-08-15 15:46:00,1.9889,1.9891,1.9882,1.9885,1849299983.0
2007-08-15 15:47:00,1.9882,1.9888,1.9882,1.9887,1849299983.0
2007-08-15 15:48:00,1.9886,1.9893,1.9886,1.9892,1849299983.0
2007-08-15 15:49:00,1.9893,1.99,1.9892,1.9898,1849299983.0
2007-08-15 15:50:00,1.9897,1.9898,1.9894,1.9897,1849299983.0
2007-08-15 15:51:00,1.9896,1.9903,1.9896,1.9902,1849299983.0
2007-08-15 15:52:00,1.9903,1.9911,1.9902,1.991,1849299983.0
2007-08-15 15:53:00,1.9909,1.9911,1.9908,1.991,1849299983.0
2007-08-15 15:54:00,1.9911,1.9925,1.991,1.9923,1849299983.0
2007-08-15 15:55:00,1.9922,1.9929,1.9919,1.9928,1849299983.0
2007-08-15 15:56:00,1.9926,1.994,1.9924,1.994,1849299983.0
2007-08-15 15:57:00,1.9943,1.9943,1.9933,1.9933,1849299983.0
2007-08-15 15:58:00,1.9932,1.9933,1.9914,1.9915,1849299983.0
2007-08-15 15:59:00,1.9916,1.9916,1.9902,1.9904,1849299983.0
2007-08-15 16:00:00,1.9905,1.9918,1.9903,1.9918,1849299983.0
2007-08-15 16:01:00,1.9919,1.9927,1.9914,1.9925,1849299983.0
2007-08-15 16:02:00,1.9924,1.9924,1.9912,1.9912,1849299983.0
2007-08-15 16:03:00,1.9913,1.9913,1.9906,1.9907,1849299983.0
2007-08-15 16:04:00,1.9908,1.9914,1.9908,1.9913,1849299983.0
2007-08-15 16:05:00,1.9911,1.9917,1.991,1.9915,1849299983.0
2007-08-15 16:06:00,1.9916,1.9916,1.991,1.9914,1849299983.0
2007-08-15 16:07:00,1.9915,1.9926,1.9915,1.9921,1849299983.0
2007-08-15 16:08:00,1.992,1.9923,1.9916,1.9917,1849299983.0
2007-08-15 16:09:00,1.9918,1.9921,1.9916,1.9918,1849299983.0
2007-08-15 16:10:00,1.9919,1.9921,1.9916,1.9917,1849299983.0
2007-08-15 16:11:00,1.9918,1.9918,1.9914,1.9916,1849299983.0
2007-08-15 16:12:00,1.9917,1.9917,1.9912,1.9912,1849299983.0
2007-08-15 16:13:00,1.9913,1.9922,1.9913,1.9922,1849299983.0
2007-08-15 16:14:00,1.9923,1.9923,1.9919,1.992,1849299983.0
2007-08-15 16:15:00,1.9919,1.9925,1.9919,1.9924,1849299983.0
2007-08-15 16:16:00,1.9925,1.9926,1.9921,1.9924,1849299983.0
2007-08-15 16:17:00,1.9925,1.9935,1.9925,1.9932,1849299983.0
2007-08-15 16:18:00,1.9931,1.9931,1.9924,1.9925,1849299983.0
2007-08-15 16:19:00,1.9924,1.9928,1.9922,1.9925,1849299983.0
2007-08-15 16:20:00,1.9926,1.9926,1.9922,1.9924,1849299983.0
2007-08-15 16:21:00,1.9925,1.9931,1.9924,1.9931,1849299983.0
2007-08-15 16:22:00,1.993,1.9931,1.9927,1.993,1849299983.0
2007-08-15 16:23:00,1.99315,1.9933,1.9929,1.9929,1849299983.0
2007-08-15 16:24:00,1.9928,1.9945,1.9928,1.9945,1829600006.0
2007-08-15 16:25:00,1.9944,1.9944,1.9936,1.9938,1829600006.0
2007-08-15 16:26:00,1.9937,1.9941,1.9937,1.994,1829600006.0
2007-08-15 16:27:00,1.9939,1.9941,1.993,1.993,1829600006.0
2007-08-15 16:28:00,1.9929,1.994,1.9929,1.9938,1829600006.0
2007-08-15 16:29:00,1.9939,1.9943,1.9937,1.9943,1829600006.0
2007-08-15 16:30:00,1.9948,1.9948,1.9943,1.9946,1829600006.0
2007-08-15 16:31:00,1.9945,1.9955,1.9944,1.9954,1829600006.0
2007-08-15 16:32:00,1.9955,1.9958,1.9952,1.9954,1829600006.0
2007-08-15 16:33:00,1.995,1.9951,1.994,1.9941,1829600006.0
2007-08-15 16:34:00,1.994,1.9942,1.9939,1.994,1829600006.0
2007-08-15 16:35:00,1.9941,1.9941,1.993,1.993,1829600006.0
2007-08-15 16:36:00,1.9929,1.9929,1.9925,1.9928,1829600006.0
2007-08-15 16:37:00,1.9929,1.9931,1.9927,1.9927,1829600006.0
2007-08-15 16:38:00,1.9926,1.9927,1.9925,1.9927,1829600006.0
2007-08-15 16:39:00,1.9926,1.9926,1.9916,1.9916,1829600006.0
2007-08-15 16:40:00,1.9918,1.9925,1.9917,1.9924,1829600006.0
2007-08-15 16:41:00,1.9924,1.9924,1.9921,1.99225,1717400003.0
2007-08-15 16:42:00,1.9923,1.9923,1.992,1.992,2015000016.0
2007-08-15 16:43:00,1.9919,1.9921,1.9915,1.9916,2015000016.0
2007-08-15 16:44:00,1.9914,1.9919,1.9913,1.9915,2015000016.0
2007-08-15 16:45:00,1.9914,1.9921,1.9913,1.9919,2015000016.0
2007-08-15 16:46:00,1.9918,1.9921,1.9918,1.9919,2015000016.0
2007-08-15 16:47:00,1.992,1.9922,1.9918,1.9922,2015000016.0
2007-08-15 16:48:00,1.9923,1.9923,1.992,1.992,2015000016.0
2007-08-15 16:49:00,1.9921,1.9932,1.9921,1.9924,2015000016.0
2007-08-15 16:50:00,1.9926,1.9933,1.9925,1.9931,2015000016.0
2007-08-15 16:51:00,1.993,1.993,1.9925,1.9927,2015000016.0
2007-08-15 16:52:00,1.9928,1.9929,1.9926,1.9928,2015000016.0
2007-08-15 16:53:00,1.9927,1.9928,1.9927,1.9928,2015000016.0
2007-08-15 16:54:00,1.9927,1.9929,1.9927,1.9927,2015000016.0
2007-08-15 16:55:00,1.9928,1.9932,1.9926,1.9931,2015000016.0
2007-08-15 16:56:00,1.993,1.9931,1.9929,1.9931,2015000016.0
2007-08-15 16:57:00,1.993,1.9934,1.9926,1.9926,2015000016.0
2007-08-15 16:58:00,1.9925,1.9927,1.9922,1.9924,2015000016.0
2007-08-15 16:59:00,1.9923,1.9923,1.9906,1.9908,2015000016.0
2007-08-15 17:00:00,1.9907,1.9912,1.9905,1.9911,2015000016.0
2007-08-15 17:01:00,1.9912,1.9912,1.9909,1.991,2015000016.0
2007-08-15 17:02:00,1.9911,1.9912,1.991,1.9911,2015000016.0
2007-08-15 17:03:00,1.991,1.9913,1.9909,1.9911,2015000016.0
2007-08-15 17:04:00,1.9912,1.9913,1.9911,1.9913,2015000016.0
2007-08-15 17:05:00,1.9914,1.9917,1.9911,1.9917,2015000016.0
2007-08-15 17:06:00,1.9918,1.9922,1.9916,1.992,2015000016.0
2007-08-15 17:07:00,1.9919,1.9921,1.9918,1.9921,2015000016.0
2007-08-15 17:08:00,1.9922,1.9922,1.992,1.9921,2015000016.0
2007-08-15 17:09:00,1.9922,1.9926,1.9921,1.9925,2015000016.0
2007-08-15 17:10:00,1.9926,1.9926,1.9922,1.9923,2015000016.0
2007-08-15 17:11:00,1.9922,1.9925,1.9921,1.9924,1836800006.0
2007-08-15 17:12:00,1.9923,1.9926,1.9922,1.9926,1836800006.0
2007-08-15 17:13:00,1.9925,1.9925,1.9922,1.9924,1836800006.0
2007-08-15 17:14:00,1.9925,1.9927,1.9924,1.9927,1836800006.0
2007-08-15 17:15:00,1.9928,1.9929,1.9928,1.9929,1836800006.0
2007-08-15 17:16:00,1.993,1.9941,1.9929,1.9935,1836800006.0
2007-08-15 17:17:00,1.9936,1.9937,1.9935,1.9936,1836800006.0
2007-08-15 17:18:00,1.9937,1.9937,1.9934,1.9935,1836800006.0
2007-08-15 17:19:00,1.9936,1.9936,1.9933,1.9935,1836800006.0
2007-08-15 17:20:00,1.9936,1.9942,1.9935,1.9941,1836800006.0
2007-08-15 17:21:00,1.994,1.9942,1.9938,1.9938,1836800006.0
2007-08-15 17:22:00,1.9939,1.9942,1.9939,1.9942,1836800006.0
2007-08-15 17:23:00,1.9942,1.9942,1.9939,1.9939,1836800006.0
2007-08-15 17:24:00,1.99385,1.994,1.9938,1.9939,1421399997.0
2007-08-15 17:25:00,1.9939,1.9939,1.9937,1.9938,2111099983.0
2007-08-15 17:26:00,1.99375,1.994,1.99375,1.994,2111099983.0
2007-08-15 17:27:00,1.9938,1.9941,1.9938,1.9941,1517700010.0
2007-08-15 17:28:00,1.9941,1.9943,1.9941,1.9942,1517700010.0
2007-08-15 17:29:00,1.9941,1.9945,1.9939,1.9945,1631399990.0
2007-08-15 17:30:00,1.9946,1.9948,1.9943,1.9944,1631399990.0
2007-08-15 17:31:00,1.99435,1.9951,1.99435,1.995,1631399990.0
2007-08-15 17:32:00,1.995,1.995,1.9944,1.9945,1919500010.0
2007-08-15 17:33:00,1.9945,1.9945,1.9943,1.9944,1400599994.0
2007-08-15 17:34:00,1.9943,1.9945,1.9942,1.9943,1911399989.0
2007-08-15 17:35:00,1.9944,1.9945,1.9939,1.9939,1911399989.0
2007-08-15 17:36:00,1.9938,1.9938,1.9935,1.9935,1911399989.0
2007-08-15 17:37:00,1.9936,1.9938,1.9933,1.9938,1911399989.0
2007-08-15 17:38:00,1.9939,1.9943,1.9938,1.994,1911399989.0
2007-08-15 17:39:00,1.994,1.9943,1.9939,1.9939,1911399989.0
2007-08-15 17:40:00,1.9938,1.994,1.9937,1.9939,1812899990.0
2007-08-15 17:41:00,1.9939,1.9939,1.9937,1.9938,1812899990.0
2007-08-15 17:42:00,1.9937,1.9939,1.9934,1.9934,1551399994.0
2007-08-15 17:43:00,1.99345,1.9937,1.9931,1.99315,1551399994.0
2007-08-15 17:44:00,1.99315,1.9933,1.993,1.9933,1997899990.0
2007-08-15 17:45:00,1.9932,1.9933,1.9931,1.9933,953600004.0
2007-08-15 17:46:00,1.9932,1.9934,1.9932,1.9933,351199996.0
2007-08-15 17:47:00,1.9931,1.9931,1.9928,1.9928,1675399997.0
2007-08-15 17:48:00,1.99275,1.9928,1.9924,1.9924,1675399997.0
2007-08-15 17:49:00,1.9923,1.9925,1.9923,1.9923,928300000.0
2007-08-15 17:50:00,1.9925,1.9925,1.9921,1.9924,928300000.0
2007-08-15 17:51:00,1.9924,1.9926,1.9923,1.9924,928300000.0
2007-08-15 17:52:00,1.9924,1.9924,1.9919,1.9922,2141299999.0
2007-08-15 17:53:00,1.9923,1.9926,1.9922,1.9924,2141299999.0
2007-08-15 17:54:00,1.9925,1.9925,1.9922,1.9923,2141299999.0
2007-08-15 17:55:00,1.9924,1.9925,1.9922,1.9923,2141299999.0
2007-08-15 17:56:00,1.9922,1.9923,1.9919,1.992,2141299999.0
2007-08-15 17:57:00,1.9921,1.9921,1.9919,1.992,2141299999.0
2007-08-15 17:58:00,1.9919,1.9922,1.9919,1.992,953999997.0
2007-08-15 17:59:00,1.9921,1.9923,1.992,1.992,1508699990.0
2007-08-15 18:00:00,1.992,1.9925,1.9919,1.9923,2043800010.0
2007-08-15 18:01:00,1.9923,1.9924,1.9922,1.9924,734500001.0
2007-08-15 18:02:00,1.9924,1.9925,1.9923,1.9924,1620599998.0
2007-08-15 18:03:00,1.9923,1.9925,1.9922,1.9923,1179300008.0
2007-08-15 18:04:00,1.9923,1.9928,1.9923,1.9926,1395600006.0
2007-08-15 18:05:00,1.9926,1.993,1.9926,1.993,1365900005.0
2007-08-15 18:06:00,1.993,1.993,1.9927,1.9927,1546799982.0
2007-08-15 18:07:00,1.9927,1.9934,1.9927,1.9929,708999999.0
2007-08-15 18:08:00,1.993,1.9934,1.993,1.9934,708999999.0
2007-08-15 18:09:00,1.9934,1.9934,1.9932,1.9934,774000002.0
2007-08-15 18:10:00,1.9934,1.9934,1.9932,1.9932,926300004.0
2007-08-15 18:11:00,1.9932,1.9932,1.9931,1.9931,1763699984.0
2007-08-15 18:12:00,1.9931,1.9934,1.9931,1.9933,1762099999.0
2007-08-15 18:13:00,1.9933,1.9933,1.9932,1.9933,501699989.0
2007-08-15 18:14:00,1.9933,1.9933,1.993,1.9931,1539200007.0
2007-08-15 18:15:00,1.9931,1.9933,1.99305,1.9933,2010299988.0
2007-08-15 18:16:00,1.9934,1.9937,1.9932,1.9932,2143200002.0
2007-08-15 18:17:00,1.9934,1.9943,1.9933,1.9943,2143200002.0
2007-08-15 18:18:00,1.9942,1.9943,1.9938,1.9938,1742300003.0
2007-08-15 18:19:00,1.9938,1.994,1.9938,1.9938,758400000.0
2007-08-15 18:20:00,1.9939,1.9939,1.9933,1.9933,967099996.0
2007-08-15 18:21:00,1.9934,1.9935,1.9933,1.9934,890399999.0
2007-08-15 18:22:00,1.9934,1.9935,1.9933,1.9935,337200007.0
2007-08-15 18:23:00,1.9934,1.9935,1.9934,1.9935,123600000.0
2007-08-15 18:24:00,1.9935,1.9935,1.9932,1.9933,784999991.0
2007-08-15 18:25:00,1.9933,1.9935,1.9932,1.9933,819600000.0
2007-08-15 18:26:00,1.9933,1.9936,1.9932,1.9933,959699982.0
2007-08-15 18:27:00,1.9933,1.9933,1.9931,1.9931,679900005.0
2007-08-15 18:28:00,1.9929,1.9929,1.9925,1.9926,863599994.0
2007-08-15 18:29:00,1.9927,1.9927,1.9924,1.9924,863599994.0
2007-08-15 18:30:00,1.9924,1.9925,1.9918,1.992,1500000003.0
2007-08-15 18:31:00,1.9922,1.9926,1.992,1.9922,1500000003.0
2007-08-15 18:32:00,1.9923,1.9923,1.9918,1.9919,1500000003.0
2007-08-15 18:33:00,1.9918,1.9921,1.9918,1.9919,1500000003.0
2007-08-15 18:34:00,1.992,1.9922,1.9919,1.992,1500000003.0
2007-08-15 18:35:00,1.992,1.9928,1.992,1.9924,1500000003.0
2007-08-15 18:36:00,1.9923,1.9924,1.99225,1.9924,640399999.0
2007-08-15 18:37:00,1.9924,1.9927,1.9922,1.99225,819899999.0
2007-08-15 18:38:00,1.9923,1.9924,1.9921,1.9923,1241899996.0
2007-08-15 18:39:00,1.9923,1.9927,1.9923,1.9926,1730999997.0
2007-08-15 18:40:00,1.9925,1.9926,1.9924,1.9925,470400002.0
2007-08-15 18:41:00,1.9925,1.9926,1.99245,1.9926,775400000.0
2007-08-15 18:42:00,1.9926,1.9927,1.9921,1.9925,1133800001.0
2007-08-15 18:43:00,1.9925,1.993,1.9925,1.993,943800001.0
2007-08-15 18:44:00,1.9929,1.9931,1.9926,1.9926,1134799991.0
2007-08-15 18:45:00,1.9927,1.9928,1.9927,1.9928,536000002.0
2007-08-15 18:46:00,1.9928,1.9929,1.9924,1.9927,1431600000.0
2007-08-15 18:47:00,1.9927,1.9929,1.9924,1.9927,1431600000.0
2007-08-15 18:48:00,1.9925,1.9927,1.9914,1.992,1994099994.0
2007-08-15 18:49:00,1.9918,1.992,1.9916,1.9919,1994099994.0
2007-08-15 18:50:00,1.9919,1.9923,1.9918,1.9921,1051399995.0
2007-08-15 18:51:00,1.9924,1.9926,1.9923,1.9924,1051399995.0
2007-08-15 18:52:00,1.9924,1.9926,1.9923,1.9925,1904000003.0
2007-08-15 18:53:00,1.9925,1.9927,1.9922,1.9922,1906499991.0
2007-08-15 18:54:00,1.9922,1.9922,1.992,1.992,747299995.0
2007-08-15 18:55:00,1.992,1.9923,1.9918,1.9921,1845599990.0
2007-08-15 18:56:00,1.9921,1.9922,1.9919,1.992,622199998.0
2007-08-15 18:57:00,1.992,1.992,1.9917,1.9917,798800003.0
2007-08-15 18:58:00,1.9918,1.9919,1.9917,1.9917,648500002.0
2007-08-15 18:59:00,1.9917,1.9918,1.9915,1.9916,1324600019.0
2007-08-15 19:00:00,1.9916,1.9918,1.9915,1.9915,1716300004.0
2007-08-15 19:01:00,1.9916,1.9916,1.9914,1.9915,590000000.0
2007-08-15 19:02:00,1.9913,1.9921,1.9913,1.9919,723899997.0
2007-08-15 19:03:00,1.992,1.9923,1.992,1.9921,723899997.0
2007-08-15 19:04:00,1.9921,1.9922,1.9921,1.9922,1325699997.0
2007-08-15 19:05:00,1.9922,1.9925,1.9921,1.9924,1922500007.0
2007-08-15 19:06:00,1.9924,1.9926,1.9924,1.9925,861500000.0
2007-08-15 19:07:00,1.9923,1.9926,1.9923,1.9925,461100000.0
2007-08-15 19:08:00,1.9925,1.9926,1.9925,1.9925,461100000.0
2007-08-15 19:09:00,1.9925,1.9927,1.9924,1.9925,866799986.0
2007-08-15 19:10:00,1.9925,1.9925,1.9923,1.9925,1704699981.0
2007-08-15 19:11:00,1.9925,1.9927,1.9925,1.9925,632399997.0
2007-08-15 19:12:00,1.9926,1.9928,1.9924,1.9926,1807600027.0
2007-08-15 19:13:00,1.9926,1.9927,1.9924,1.9925,1734600000.0
2007-08-15 19:14:00,1.9925,1.9926,1.9925,1.9926,1157200000.0
2007-08-15 19:15:00,1.9926,1.9926,1.9925,1.9925,834100002.0
2007-08-15 19:16:00,1.9926,1.993,1.9926,1.9928,337100003.0
2007-08-15 19:17:00,1.9927,1.9929,1.9927,1.9929,337100003.0
2007-08-15 19:18:00,1.9929,1.9929,1.9928,1.9929,706600003.0
2007-08-15 19:19:00,1.9929,1.993,1.9928,1.9929,1558799996.0
2007-08-15 19:20:00,1.9928,1.9929,1.9927,1.9929,1936200004.0
2007-08-15 19:21:00,1.9929,1.9929,1.9927,1.9927,525300002.0
2007-08-15 19:22:00,1.9928,1.9928,1.9927,1.9928,525300002.0
2007-08-15 19:23:00,1.9928,1.9928,1.9926,1.9927,1245400021.0
2007-08-15 19:24:00,1.9927,1.9928,1.9926,1.9927,1137000007.0
2007-08-15 19:25:00,1.9927,1.9929,1.9926,1.9926,1623700007.0
2007-08-15 19:26:00,1.9926,1.9928,1.9926,1.9927,1473400000.0
2007-08-15 19:27:00,1.9927,1.993,1.9927,1.9929,1277199992.0
2007-08-15 19:28:00,1.9929,1.993,1.9929,1.993,1055000002.0
2007-08-15 19:29:00,1.993,1.993,1.9928,1.9929,698400000.0
2007-08-15 19:30:00,1.9929,1.993,1.9929,1.9929,494099989.0
2007-08-15 19:31:00,1.9929,1.9933,1.9929,1.9932,1514799985.0
2007-08-15 19:32:00,1.9933,1.9936,1.9931,1.9935,1969900018.0
2007-08-15 19:33:00,1.9936,1.994,1.9935,1.9939,1999800000.0
2007-08-15 19:34:00,1.994,1.9945,1.9939,1.9939,1291700002.0
2007-08-15 19:35:00,1.994,1.9942,1.9938,1.994,1291700002.0
2007-08-15 19:36:00,1.994,1.994,1.9937,1.9937,918100002.0
2007-08-15 19:37:00,1.9938,1.9938,1.9937,1.9938,1005500006.0
2007-08-15 19:38:00,1.9938,1.9939,1.9937,1.9938,1233699990.0
2007-08-15 19:39:00,1.9938,1.9943,1.9937,1.9943,1147999999.0
2007-08-15 19:40:00,1.9943,1.9943,1.9938,1.9939,1046000005.0
2007-08-15 19:41:00,1.9939,1.994,1.9937,1.9938,1356900000.0
2007-08-15 19:42:00,1.9938,1.994,1.9936,1.9938,704400003.0
2007-08-15 19:43:00,1.9938,1.9939,1.9936,1.9937,1905800005.0
2007-08-15 19:44:00,1.9938,1.994,1.9938,1.99385,1326800003.0
2007-08-15 19:45:00,1.9938,1.994,1.9938,1.994,1089499999.0
2007-08-15 19:46:00,1.9939,1.994,1.9939,1.994,1089499999.0
2007-08-15 19:47:00,1.994,1.9947,1.994,1.9946,1596499980.0
2007-08-15 19:48:00,1.9948,1.995,1.9945,1.9946,1596499980.0
2007-08-15 19:49:00,1.9944,1.9947,1.9944,1.9947,1596499980.0
2007-08-15 19:50:00,1.9946,1.9951,1.9946,1.9948,1596499980.0
2007-08-15 19:51:00,1.9947,1.9949,1.9945,1.9947,1596499980.0
2007-08-15 19:52:00,1.9948,1.9949,1.9945,1.9949,1596499980.0
2007-08-15 19:53:00,1.9949,1.9954,1.9948,1.9952,1596499980.0
2007-08-15 19:54:00,1.9951,1.9952,1.9949,1.995,1836399981.0
2007-08-15 19:55:00,1.995,1.995,1.9949,1.9949,1836399981.0
2007-08-15 19:56:00,1.9949,1.9951,1.9948,1.995,2128199986.0
2007-08-15 19:57:00,1.995,1.995,1.9949,1.9949,1716899996.0
2007-08-15 19:58:00,1.9949,1.9949,1.9946,1.9947,713600000.0
2007-08-15 19:59:00,1.9945,1.9945,1.9941,1.9942,1199100003.0
2007-08-15 20:00:00,1.9943,1.9943,1.9942,1.9942,1199100003.0
2007-08-15 20:01:00,1.9942,1.9946,1.9941,1.9945,2116700022.0
2007-08-15 20:02:00,1.9945,1.9947,1.9945,1.9945,765399995.0
2007-08-15 20:03:00,1.9944,1.9945,1.9941,1.9942,1211999997.0
2007-08-15 20:04:00,1.9941,1.9942,1.9938,1.994,1211999997.0
2007-08-15 20:05:00,1.9941,1.9941,1.9939,1.994,1211999997.0
2007-08-15 20:06:00,1.9941,1.9944,1.9941,1.9942,1211999997.0
2007-08-15 20:07:00,1.9942,1.9942,1.99385,1.9939,890100009.0
2007-08-15 20:08:00,1.9939,1.9939,1.9938,1.9939,1103099998.0
2007-08-15 20:09:00,1.9939,1.9939,1.9936,1.9937,1379999995.0
2007-08-15 20:10:00,1.9937,1.9937,1.9936,1.9937,1872100003.0
2007-08-15 20:11:00,1.9936,1.9937,1.9934,1.9936,1872100003.0
2007-08-15 20:12:00,1.9936,1.9936,1.9934,1.9935,1789299999.0
2007-08-15 20:13:00,1.9935,1.9935,1.9934,1.9935,453199997.0
2007-08-15 20:14:00,1.9935,1.9935,1.9934,1.9934,503699998.0
2007-08-15 20:15:00,1.9935,1.9935,1.9934,1.9934,874200006.0
2007-08-15 20:16:00,1.9934,1.9938,1.9934,1.9937,1183899993.0
2007-08-15 20:17:00,1.9937,1.9939,1.9937,1.9938,595999993.0
2007-08-15 20:18:00,1.9938,1.994,1.9936,1.9936,1818899998.0
2007-08-15 20:19:00,1.9936,1.9938,1.9936,1.9936,233900002.0
2007-08-15 20:20:00,1.9936,1.9938,1.9936,1.9938,424700003.0
2007-08-15 20:21:00,1.9938,1.9938,1.9937,1.9937,332600000.0
2007-08-15 20:22:00,1.9937,1.9937,1.9935,1.9936,704299999.0
2007-08-15 20:23:00,1.9936,1.9936,1.9935,1.9935,116600000.0
2007-08-15 20:24:00,1.9936,1.9936,1.9931,1.9932,1359900012.0
2007-08-15 20:25:00,1.9932,1.9932,1.993,1.993,1784999985.0
2007-08-15 20:26:00,1.993,1.9932,1.9928,1.9928,1447599995.0
2007-08-15 20:27:00,1.9928,1.9929,1.9926,1.9926,1073499999.0
2007-08-15 20:28:00,1.9925,1.9934,1.9923,1.9934,1826600018.0
2007-08-15 20:29:00,1.9935,1.9938,1.9934,1.9936,1826600018.0
2007-08-15 20:30:00,1.9934,1.9938,1.9934,1.9938,1826600018.0
2007-08-15 20:31:00,1.9936,1.9937,1.9935,1.9935,844999995.0
2007-08-15 20:32:00,1.9935,1.9935,1.9934,1.9934,844999995.0
2007-08-15 20:33:00,1.9933,1.9937,1.9933,1.9937,1680699991.0
2007-08-15 20:34:00,1.9937,1.9939,1.9937,1.9939,1680699991.0
2007-08-15 20:35:00,1.9937,1.9939,1.9936,1.9937,1543600007.0
2007-08-15 20:36:00,1.9937,1.9937,1.9936,1.9937,1543600007.0
2007-08-15 20:37:00,1.9936,1.9937,1.9933,1.9934,2011499997.0
2007-08-15 20:38:00,1.99325,1.9935,1.9932,1.9934,2011499997.0
2007-08-15 20:39:00,1.9933,1.9934,1.9932,1.9934,1433499995.0
2007-08-15 20:40:00,1.9933,1.9941,1.9933,1.9939,1433499995.0
2007-08-15 20:41:00,1.994,1.994,1.9937,1.9938,1433499995.0
2007-08-15 20:42:00,1.9938,1.9938,1.9935,1.9935,981699995.0
2007-08-15 20:43:00,1.9935,1.9935,1.9934,1.9935,559900005.0
2007-08-15 20:44:00,1.9935,1.9936,1.9934,1.9935,200299999.0
2007-08-15 20:45:00,1.9935,1.9937,1.9935,1.9937,317100001.0
2007-08-15 20:46:00,1.9936,1.9938,1.9935,1.9935,1062199995.0
2007-08-15 20:47:00,1.9935,1.9936,1.993,1.993,1785599984.0
2007-08-15 20:48:00,1.9929,1.9931,1.9927,1.993,1444100002.0
2007-08-15 20:49:00,1.9931,1.9933,1.9928,1.993,1444100002.0
2007-08-15 20:50:00,1.9931,1.9933,1.993,1.9932,1444100002.0
2007-08-15 20:51:00,1.9932,1.9933,1.9931,1.9933,1444100002.0
2007-08-15 20:52:00,1.9933,1.9936,1.9933,1.9936,880200002.0
2007-08-15 20:53:00,1.9936,1.9936,1.9932,1.9932,1034699994.0
2007-08-15 20:54:00,1.9932,1.9933,1.993,1.9931,1389299994.0
2007-08-15 20:55:00,1.9932,1.9936,1.9932,1.9936,1389299994.0
2007-08-15 20:56:00,1.9936,1.9937,1.9933,1.99355,1044999993.0
2007-08-15 20:57:00,1.9936,1.9941,1.9936,1.9937,1521499995.0
2007-08-15 20:58:00,1.9938,1.994,1.9934,1.9939,1294999987.0
2007-08-15 20:59:00,1.9938,1.9939,1.9935,1.9935,1294999987.0
2007-08-15 21:00:00,1.9934,1.9935,1.9932,1.9934,1294999987.0
2007-08-15 21:01:00,1.9934,1.9935,1.99335,1.9935,1294999987.0
2007-08-15 21:02:00,1.9935,1.9935,1.9935,1.9935,454799992.0
2007-08-15 21:03:00,1.9935,1.9935,1.9932,1.9932,643100000.0
2007-08-15 21:04:00,1.9932,1.9933,1.9928,1.9928,2030999999.0
2007-08-15 21:05:00,1.9927,1.9928,1.9926,1.9928,1114200000.0
2007-08-15 21:06:00,1.9928,1.9929,1.9925,1.9928,906699994.0
2007-08-15 21:07:00,1.9928,1.993,1.9925,1.9926,1215300005.0
2007-08-15 21:08:00,1.9926,1.9928,1.9924,1.9924,1435099984.0
2007-08-15 21:09:00,1.9924,1.9931,1.9924,1.9927,1105699998.0
2007-08-15 21:10:00,1.9927,1.9928,1.9926,1.9928,877699992.0
2007-08-15 21:11:00,1.9928,1.9928,1.9925,1.9925,787799996.0
2007-08-15 21:12:00,1.9925,1.9925,1.9919,1.9922,1770800000.0
2007-08-15 21:13:00,1.9922,1.9923,1.9921,1.9921,764800004.0
2007-08-15 21:14:00,1.9922,1.9926,1.9921,1.9923,927299996.0
2007-08-15 21:15:00,1.9923,1.9925,1.9922,1.9922,1473799985.0
2007-08-15 21:16:00,1.9922,1.9923,1.99215,1.9923,1625699989.0
2007-08-15 21:17:00,1.9923,1.9924,1.9923,1.9924,1243000006.0
2007-08-15 21:18:00,1.9924,1.9924,1.9919,1.992,1027299996.0
2007-08-15 21:19:00,1.992,1.9925,1.992,1.9925,632999992.0
2007-08-15 21:20:00,1.9925,1.9925,1.9922,1.9923,1674099997.0
2007-08-15 21:21:00,1.9923,1.9923,1.9917,1.9921,1811300019.0
2007-08-15 21:22:00,1.9921,1.9922,1.9918,1.992,643799996.0
2007-08-15 21:23:00,1.992,1.992,1.9916,1.9917,1542699995.0
2007-08-15 21:24:00,1.9917,1.9918,1.9915,1.9917,1718699993.0
2007-08-15 21:25:00,1.9917,1.9917,1.9913,1.9915,1849899996.0
2007-08-15 21:26:00,1.9914,1.9917,1.9914,1.9916,1849899996.0
2007-08-15 21:27:00,1.9914,1.9916,1.9913,1.9914,838199989.0
2007-08-15 21:28:00,1.9915,1.9915,1.9914,1.9914,838199989.0
2007-08-15 21:29:00,1.9914,1.9915,1.99135,1.9914,1604599992.0
2007-08-15 21:30:00,1.9914,1.9916,1.9913,1.9913,997999993.0
2007-08-15 21:31:00,1.9913,1.9913,1.9909,1.991,1032999996.0
2007-08-15 21:32:00,1.9909,1.9912,1.9909,1.9912,985900001.0
2007-08-15 21:33:00,1.9912,1.9913,1.9911,1.9912,928000000.0
2007-08-15 21:34:00,1.9912,1.9914,1.9912,1.9914,744900003.0
2007-08-15 21:35:00,1.9914,1.9914,1.991,1.9913,450600000.0
2007-08-15 21:36:00,1.9913,1.9915,1.9912,1.9915,2040200006.0
2007-08-15 21:37:00,1.9915,1.9915,1.9913,1.9915,1073700005.0
2007-08-15 21:38:00,1.9915,1.9916,1.9914,1.9915,177400000.0
2007-08-15 21:39:00,1.9916,1.9917,1.9913,1.9913,475300000.0
2007-08-15 21:40:00,1.9913,1.9915,1.9913,1.9915,1099600003.0
2007-08-15 21:41:00,1.9915,1.9917,1.9914,1.9916,352400000.0
2007-08-15 21:42:00,1.9915,1.9918,1.9914,1.9916,972799997.0
2007-08-15 21:43:00,1.9916,1.9916,1.9915,1.9915,599100001.0
2007-08-15 21:44:00,1.9915,1.9915,1.9913,1.9913,612099999.0
2007-08-15 21:45:00,1.9914,1.9915,1.9914,1.9914,279700003.0
2007-08-15 21:46:00,1.9914,1.9915,1.9912,1.9914,566400004.0
2007-08-15 21:47:00,1.9914,1.9915,1.9913,1.9913,494599999.0
2007-08-15 21:48:00,1.9914,1.9918,1.9913,1.9916,1126500009.0
2007-08-15 21:49:00,1.9916,1.9916,1.9914,1.9915,558200006.0
2007-08-15 21:50:00,1.9915,1.9917,1.9915,1.9915,1103299996.0
2007-08-15 21:51:00,1.9915,1.9916,1.99145,1.9916,958700002.0
2007-08-15 21:52:00,1.9916,1.9916,1.9908,1.9909,628699999.0
2007-08-15 21:53:00,1.9907,1.991,1.9903,1.9908,1268399991.0
2007-08-15 21:54:00,1.99075,1.9908,1.9904,1.9906,1268399991.0
2007-08-15 21:55:00,1.9906,1.9907,1.99035,1.9905,1589200000.0
2007-08-15 21:56:00,1.9904,1.9905,1.9904,1.9905,817500009.0
2007-08-15 21:57:00,1.9903,1.9904,1.9903,1.9904,522799994.0
2007-08-15 21:58:00,1.9905,1.9905,1.9904,1.9904,522799994.0
2007-08-15 21:59:00,1.9904,1.9906,1.9904,1.9906,691900002.0
2007-08-15 22:00:00,1.9906,1.9909,1.9906,1.9908,1202400007.0
2007-08-15 22:01:00,1.9908,1.991,1.9907,1.991,872700000.0
2007-08-15 22:02:00,1.991,1.9914,1.9909,1.9912,1371699990.0
2007-08-15 22:03:00,1.9912,1.9912,1.9909,1.9909,1066399996.0
2007-08-15 22:04:00,1.991,1.9912,1.9909,1.9911,1698400005.0
2007-08-15 22:05:00,1.9911,1.9913,1.9911,1.9912,1033599999.0
2007-08-15 22:06:00,1.9912,1.9916,1.9912,1.9916,374999999.0
2007-08-15 22:07:00,1.9916,1.9917,1.9915,1.9916,1059300002.0
2007-08-15 22:08:00,1.9916,1.9916,1.9916,1.9916,384000003.0
2007-08-15 22:09:00,1.9917,1.9917,1.9915,1.9916,327600002.0
2007-08-15 22:10:00,1.9916,1.9916,1.9915,1.9915,349700003.0
2007-08-15 22:11:00,1.9915,1.9915,1.9913,1.9913,533099994.0
2007-08-15 22:12:00,1.9913,1.9914,1.991,1.991,968100009.0
2007-08-15 22:13:00,1.9911,1.9913,1.991,1.99115,316200000.0
2007-08-15 22:14:00,1.99115,1.9913,1.991,1.9913,1756100011.0
2007-08-15 22:15:00,1.9912,1.9915,1.9911,1.9912,1135400007.0
2007-08-15 22:16:00,1.9912,1.9914,1.9911,1.9913,233499999.0
2007-08-15 22:17:00,1.9913,1.9914,1.9912,1.9913,361099998.0
2007-08-15 22:18:00,1.9912,1.9913,1.99115,1.9912,328500008.0
2007-08-15 22:19:00,1.9912,1.9914,1.9912,1.9912,195100001.0
2007-08-15 22:20:00,1.9913,1.9913,1.9913,1.9913,206800000.0
2007-08-15 22:21:00,1.9913,1.9916,1.99125,1.9916,810499998.0
2007-08-15 22:22:00,1.9916,1.9916,1.9913,1.9913,766199999.0
2007-08-15 22:23:00,1.9913,1.9916,1.9913,1.9916,267699995.0
2007-08-15 22:24:00,1.9916,1.9917,1.99145,1.9917,122199999.0
2007-08-15 22:25:00,1.9917,1.9917,1.9917,1.9917,65300000.0
2007-08-15 22:26:00,1.9917,1.9917,1.9915,1.9917,63800002.0
2007-08-15 22:27:00,1.9916,1.9917,1.9915,1.9916,219200001.0
2007-08-15 22:28:00,1.9916,1.9916,1.99155,1.9916,292700002.0
2007-08-15 22:29:00,1.9918,1.9919,1.9918,1.9918,211799999.0
2007-08-15 22:30:00,1.9918,1.9918,1.9918,1.9918,150299998.0
2007-08-15 22:31:00,1.9918,1.9918,1.9917,1.9917,724699993.0
2007-08-15 22:32:00,1.9919,1.9919,1.9919,1.9919,2500000.0
2007-08-15 22:33:00,1.9919,1.9919,1.9919,1.9919,3600000.0
2007-08-15 22:34:00,1.9919,1.9919,1.9918,1.9918,32700002.0
2007-08-15 22:35:00,1.9918,1.9918,1.9918,1.9918,346699997.0
2007-08-15 22:36:00,1.9918,1.9918,1.9917,1.9917,245499997.0
2007-08-15 22:37:00,1.9917,1.9917,1.9915,1.9916,373799997.0
2007-08-15 22:38:00,1.9917,1.9918,1.9916,1.9917,443299997.0
2007-08-15 22:39:00,1.9917,1.9918,1.9917,1.9918,1092799995.0
2007-08-15 22:40:00,1.99175,1.9918,1.99175,1.9918,249300005.0
2007-08-15 22:41:00,1.9918,1.9918,1.9918,1.9918,286399995.0
2007-08-15 22:42:00,1.9918,1.9918,1.9914,1.9914,533199996.0
2007-08-15 22:43:00,1.9914,1.9916,1.9912,1.9912,837799994.0
2007-08-15 22:44:00,1.9912,1.9912,1.9908,1.9908,429500000.0
2007-08-15 22:45:00,1.9908,1.9911,1.99075,1.9911,426300001.0
2007-08-15 22:46:00,1.9911,1.9911,1.9905,1.9906,880900016.0
2007-08-15 22:47:00,1.9906,1.9906,1.9905,1.9905,375299999.0
2007-08-15 22:48:00,1.9905,1.9905,1.9899,1.9899,1067199989.0
2007-08-15 22:49:00,1.9899,1.99,1.9898,1.9899,1706399984.0
2007-08-15 22:50:00,1.9899,1.9899,1.9886,1.9886,1386599998.0
2007-08-15 22:51:00,1.9886,1.9894,1.9885,1.9894,1168399990.0
2007-08-15 22:52:00,1.9894,1.9894,1.989,1.9892,962799992.0
2007-08-15 22:53:00,1.9892,1.9892,1.9889,1.989,1156000000.0
2007-08-15 22:54:00,1.9889,1.989,1.9889,1.989,530200003.0
2007-08-15 22:55:00,1.989,1.989,1.9886,1.9886,696299995.0
2007-08-15 22:56:00,1.9888,1.9888,1.9885,1.9885,688699994.0
2007-08-15 22:57:00,1.9886,1.98915,1.9885,1.9888,883900010.0
2007-08-15 22:58:00,1.9888,1.989,1.9887,1.9888,214599999.0
2007-08-15 22:59:00,1.9889,1.989,1.9885,1.9885,476099997.0
2007-08-15 23:00:00,1.9887,1.9887,1.9887,1.9887,59900000.0
2007-08-15 23:01:00,1.9885,1.9886,1.9884,1.9884,19900000.0
2007-08-15 23:02:00,1.9885,1.9885,1.9883,1.9883,23100000.0
2007-08-15 23:03:00,1.9883,1.9885,1.9883,1.9885,27700000.0
2007-08-15 23:04:00,1.9885,1.9885,1.9875,1.988,303500000.0
2007-08-15 23:05:00,1.9879,1.9879,1.9877,1.9877,139299997.0
2007-08-15 23:06:00,1.9877,1.9881,1.9877,1.9879,308799999.0
2007-08-15 23:07:00,1.9879,1.988,1.9877,1.9877,317999995.0
2007-08-15 23:08:00,1.9877,1.9881,1.9877,1.9881,123400000.0
2007-08-15 23:09:00,1.9881,1.9883,1.9881,1.9882,259000002.0
2007-08-15 23:10:00,1.9883,1.9887,1.988,1.988,337999997.0
2007-08-15 23:11:00,1.9881,1.9884,1.9876,1.9877,696300001.0
2007-08-15 23:12:00,1.9877,1.9877,1.9877,1.9877,474499990.0
2007-08-15 23:13:00,1.9877,1.9877,1.9875,1.9875,310399996.0
2007-08-15 23:14:00,1.9876,1.9879,1.9876,1.9876,221500002.0
2007-08-15 23:15:00,1.9876,1.9879,1.9875,1.9877,341500004.0
2007-08-15 23:16:00,1.98775,1.9879,1.9877,1.9878,184100000.0
2007-08-15 23:17:00,1.9878,1.9878,1.9875,1.9878,400600003.0
2007-08-15 23:18:00,1.9878,1.9878,1.98745,1.9875,230800002.0
2007-08-15 23:19:00,1.98765,1.9878,1.9875,1.9875,76800000.0
2007-08-15 23:20:00,1.9876,1.9876,1.98745,1.98745,137800000.0
2007-08-15 23:21:00,1.9874,1.9875,1.98695,1.987,943399999.0
2007-08-15 23:22:00,1.987,1.987,1.9864,1.9867,680499997.0
2007-08-15 23:23:00,1.9867,1.9868,1.9867,1.9868,369800000.0
2007-08-15 23:24:00,1.9868,1.9868,1.98665,1.9867,469400008.0
2007-08-15 23:25:00,1.9867,1.98685,1.9867,1.9868,268899996.0
2007-08-15 23:26:00,1.9868,1.9874,1.9867,1.9868,528199997.0
2007-08-15 23:27:00,1.9868,1.9868,1.9863,1.9866,588099996.0
2007-08-15 23:28:00,1.9865,1.987,1.9864,1.98685,553099994.0
2007-08-15 23:29:00,1.98685,1.987,1.9868,1.987,251699999.0
2007-08-15 23:30:00,1.987,1.987,1.9865,1.9865,126300000.0
2007-08-15 23:31:00,1.9865,1.9865,1.9865,1.9865,42600000.0
2007-08-15 23:32:00,1.9865,1.9865,1.9864,1.9864,215499992.0
2007-08-15 23:33:00,1.9865,1.9866,1.9864,1.9865,145200000.0
2007-08-15 23:34:00,1.9865,1.9865,1.9862,1.9862,418100004.0
2007-08-15 23:35:00,1.9864,1.9865,1.9862,1.9863,237700001.0
2007-08-15 23:36:00,1.9862,1.9862,1.9859,1.9859,437700000.0
2007-08-15 23:37:00,1.986,1.9861,1.9859,1.986,461800000.0
2007-08-15 23:38:00,1.986,1.9862,1.986,1.9862,220300000.0
2007-08-15 23:39:00,1.986,1.9863,1.986,1.9861,347399995.0
2007-08-15 23:40:00,1.9861,1.9869,1.986,1.9867,280499999.0
2007-08-15 23:41:00,1.9867,1.9868,1.9861,1.9862,255800001.0
2007-08-15 23:42:00,1.9862,1.9866,1.9862,1.9866,78399999.0
2007-08-15 23:43:00,1.98655,1.98655,1.9863,1.9863,57800000.0
2007-08-15 23:44:00,1.9863,1.9863,1.9861,1.9863,197399997.0
2007-08-15 23:45:00,1.9863,1.9863,1.9862,1.9862,41400000.0
2007-08-15 23:46:00,1.9862,1.9862,1.9861,1.9861,180100000.0
2007-08-15 23:47:00,1.9861,1.9862,1.9861,1.9861,110799996.0
2007-08-15 23:48:00,1.9861,1.9861,1.9861,1.9861,144700000.0
2007-08-15 23:49:00,1.9862,1.9862,1.9861,1.9862,317899995.0
2007-08-15 23:50:00,1.9862,1.9862,1.9861,1.9861,184299997.0
2007-08-15 23:51:00,1.9861,1.9861,1.986,1.9861,64999999.0
2007-08-15 23:52:00,1.98597,1.98599,1.9858,1.98596,201700001.0
2007-08-15 23:53:00,1.9861,1.9861,1.9861,1.9861,19700000.0
2007-08-15 23:54:00,1.9861,1.9861,1.986,1.986,111499999.0
2007-08-15 23:55:00,1.986,1.986,1.986,1.986,103000000.0
2007-08-15 23:56:00,1.98587,1.98601,1.98572,1.98593,72800000.0
2007-08-15 23:57:00,1.986,1.9861,1.986,1.986,70300001.0
2007-08-15 23:58:00,1.9861,1.9861,1.9859,1.9859,232200000.0
2007-08-15 23:59:00,1.9859,1.9859,1.9859,1.9859,160100002.0
2007-08-16 00:00:00,1.986,1.9863,1.9859,1.986,264400000.0
2007-08-16 00:01:00,1.986,1.9862,1.9859,1.986,619499989.0
2007-08-16 00:02:00,1.986,1.986,1.9858,1.9859,587100002.0
2007-08-16 00:03:00,1.9859,1.986,1.9859,1.9859,230600004.0
2007-08-16 00:04:00,1.9859,1.9859,1.9858,1.9858,150199997.0
2007-08-16 00:05:00,1.986,1.986,1.9859,1.9859,43999998.0
2007-08-16 00:06:00,1.9859,1.9859,1.9859,1.9859,96999999.0
2007-08-16 00:07:00,1.9859,1.9859,1.9859,1.9859,89900000.0
2007-08-16 00:08:00,1.986,1.9862,1.9858,1.9859,59199998.0
2007-08-16 00:09:00,1.9859,1.9859,1.9858,1.9858,139599995.0
2007-08-16 00:10:00,1.9859,1.986,1.9859,1.986,158000000.0
2007-08-16 00:11:00,1.986,1.986,1.9859,1.986,85200000.0
2007-08-16 00:12:00,1.986,1.9861,1.986,1.9861,27200000.0
2007-08-16 00:13:00,1.986,1.9863,1.986,1.9862,171799999.0
2007-08-16 00:14:00,1.9862,1.9865,1.9862,1.9865,78900000.0
2007-08-16 00:15:00,1.9865,1.9866,1.9864,1.9866,122799997.0
2007-08-16 00:16:00,1.9866,1.9866,1.9865,1.9865,129500000.0
2007-08-16 00:17:00,1.9866,1.9866,1.9866,1.9866,3600000.0
2007-08-16 00:18:00,1.9866,1.9867,1.9865,1.9866,346100003.0
2007-08-16 00:19:00,1.9867,1.987,1.9867,1.987,428499999.0
2007-08-16 00:20:00,1.987,1.987,1.9866,1.9866,39400000.0
2007-08-16 00:21:00,1.9866,1.9866,1.9866,1.9866,1100000.0
2007-08-16 00:22:00,1.9866,1.9866,1.9865,1.9866,4300000.0
2007-08-16 00:23:00,1.9866,1.9866,1.9863,1.9863,128400001.0
2007-08-16 00:24:00,1.9863,1.9864,1.9862,1.9864,45800001.0
2007-08-16 00:25:00,1.9864,1.9866,1.9864,1.9866,3800000.0
2007-08-16 00:26:00,1.9865,1.9866,1.9865,1.9866,13700000.0
2007-08-16 00:27:00,1.9866,1.9866,1.9864,1.9864,34900000.0
2007-08-16 00:28:00,1.9865,1.9865,1.9865,1.9865,800000.0
2007-08-16 00:29:00,1.9865,1.9865,1.9865,1.9865,4000000.0
2007-08-16 00:30:00,1.9865,1.9865,1.9864,1.9864,13300000.0
2007-08-16 00:31:00,1.9863,1.9864,1.9863,1.9864,213799995.0
2007-08-16 00:32:00,1.9865,1.9865,1.9865,1.9865,11500000.0
2007-08-16 00:33:00,1.9867,1.9867,1.9867,1.9867,5000000.0
2007-08-16 00:34:00,1.9865,1.9866,1.9865,1.9866,71800002.0
2007-08-16 00:35:00,1.9865,1.9866,1.9865,1.9865,115300000.0
2007-08-16 00:36:00,1.9865,1.9865,1.9865,1.9865,7200000.0
2007-08-16 00:37:00,1.9865,1.9866,1.9864,1.9865,36700000.0
2007-08-16 00:38:00,1.9865,1.9866,1.9864,1.9866,137400001.0
2007-08-16 00:39:00,1.9866,1.9866,1.9866,1.9866,500000.0
2007-08-16 00:40:00,1.9866,1.9866,1.9865,1.9866,26600001.0
2007-08-16 00:41:00,1.9866,1.9866,1.9865,1.9866,4300000.0
2007-08-16 00:42:00,1.9866,1.9866,1.9863,1.9864,236399996.0
2007-08-16 00:43:00,1.9864,1.9864,1.9864,1.9864,190799999.0
2007-08-16 00:44:00,1.9864,1.9864,1.9864,1.9864,56100000.0
2007-08-16 00:45:00,1.9864,1.9865,1.9864,1.9865,322400000.0
2007-08-16 00:46:00,1.9865,1.9865,1.986,1.9861,326800000.0
2007-08-16 00:47:00,1.9861,1.9861,1.9859,1.9859,391500003.0
2007-08-16 00:48:00,1.986,1.9861,1.9859,1.986,254200006.0
2007-08-16 00:49:00,1.986,1.9862,1.986,1.986,83000000.0
2007-08-16 00:50:00,1.986,1.986,1.986,1.986,19000000.0
2007-08-16 00:51:00,1.986,1.9861,1.986,1.986,368600000.0
2007-08-16 00:52:00,1.986,1.9861,1.986,1.9861,128400000.0
2007-08-16 00:53:00,1.9861,1.9861,1.9861,1.9861,40700000.0
2007-08-16 00:54:00,1.98577,1.98594,1.98556,1.98556,541600004.0
2007-08-16 00:55:00,1.9861,1.9861,1.9861,1.9861,1600000.0
2007-08-16 00:56:00,1.98578,1.98591,1.98557,1.98568,108200000.0
2007-08-16 00:57:00,1.9861,1.9863,1.9861,1.9863,287499999.0
2007-08-16 00:58:00,1.9863,1.9865,1.9862,1.98645,416799999.0
2007-08-16 00:59:00,1.9865,1.9866,1.9864,1.9866,540099989.0
2007-08-16 01:00:00,1.9866,1.9871,1.9866,1.9871,1095999988.0
2007-08-16 01:01:00,1.987,1.987,1.9865,1.9867,507499994.0
2007-08-16 01:02:00,1.9866,1.9869,1.9866,1.9867,609799998.0
2007-08-16 01:03:00,1.9868,1.9869,1.9867,1.9868,585699994.0
2007-08-16 01:04:00,1.9868,1.9868,1.9867,1.9868,140700000.0
2007-08-16 01:05:00,1.9867,1.9872,1.9866,1.987,980799994.0
2007-08-16 01:06:00,1.9871,1.9872,1.9868,1.9868,1275499972.0
2007-08-16 01:07:00,1.9868,1.9869,1.9867,1.9867,81099999.0
2007-08-16 01:08:00,1.9867,1.9868,1.9867,1.9868,333699991.0
2007-08-16 01:09:00,1.9868,1.987,1.9867,1.987,876299991.0
2007-08-16 01:10:00,1.987,1.9872,1.987,1.987,892099982.0
2007-08-16 01:11:00,1.987,1.9872,1.9869,1.987,777499991.0
2007-08-16 01:12:00,1.9869,1.987,1.9867,1.9869,571699999.0
2007-08-16 01:13:00,1.9868,1.9868,1.9865,1.9868,745400005.0
2007-08-16 01:14:00,1.9869,1.987,1.9869,1.987,108000000.0
2007-08-16 01:15:00,1.987,1.9874,1.987,1.987,379399995.0
2007-08-16 01:16:00,1.987,1.9871,1.9868,1.9868,138099998.0
2007-08-16 01:17:00,1.9869,1.9872,1.9869,1.9872,431799998.0
2007-08-16 01:18:00,1.9872,1.9872,1.987,1.987,301800004.0
2007-08-16 01:19:00,1.9872,1.9872,1.9869,1.9869,208500000.0
2007-08-16 01:20:00,1.9869,1.9872,1.9869,1.9872,265399996.0
2007-08-16 01:21:00,1.9873,1.9873,1.9872,1.9873,181200001.0
2007-08-16 01:22:00,1.9873,1.9876,1.9873,1.9873,725300001.0
2007-08-16 01:23:00,1.9873,1.9873,1.9872,1.9872,390699995.0
2007-08-16 01:24:00,1.9872,1.9872,1.9872,1.9872,184400001.0
2007-08-16 01:25:00,1.9872,1.9872,1.9872,1.9872,120999997.0
2007-08-16 01:26:00,1.9872,1.9872,1.9872,1.9872,105499999.0
2007-08-16 01:27:00,1.9873,1.9876,1.9873,1.9876,478599990.0
2007-08-16 01:28:00,1.9876,1.9876,1.9876,1.9876,65900000.0
2007-08-16 01:29:00,1.9876,1.9878,1.9875,1.9875,759599998.0
2007-08-16 01:30:00,1.9875,1.9877,1.9875,1.9877,230000000.0
2007-08-16 01:31:00,1.9877,1.9877,1.9876,1.9876,73500000.0
2007-08-16 01:32:00,1.9877,1.9877,1.9875,1.9875,235899998.0
2007-08-16 01:33:00,1.9875,1.9876,1.9874,1.9875,867999985.0
2007-08-16 01:34:00,1.9876,1.9878,1.9876,1.9878,928999981.0
2007-08-16 01:35:00,1.9878,1.9878,1.9878,1.9878,21600000.0
2007-08-16 01:36:00,1.9878,1.9878,1.9878,1.9878,129100000.0
2007-08-16 01:37:00,1.9878,1.9878,1.9878,1.9878,12800000.0
2007-08-16 01:38:00,1.9878,1.9878,1.9875,1.9876,150900000.0
2007-08-16 01:39:00,1.9876,1.9876,1.9875,1.9875,98700000.0
2007-08-16 01:40:00,1.9875,1.9877,1.9873,1.9873,1002199999.0
2007-08-16 01:41:00,1.9874,1.9874,1.9874,1.9874,19900000.0
2007-08-16 01:42:00,1.9874,1.9875,1.9874,1.9875,178500000.0
2007-08-16 01:43:00,1.9875,1.9875,1.9874,1.9875,364700000.0
2007-08-16 01:44:00,1.9875,1.9879,1.9875,1.9878,284100001.0
2007-08-16 01:45:00,1.9878,1.9882,1.9877,1.988,371299998.0
2007-08-16 01:46:00,1.988,1.9883,1.98795,1.9882,412800001.0
2007-08-16 01:47:00,1.9882,1.9882,1.9877,1.9877,237599998.0
2007-08-16 01:48:00,1.9877,1.9877,1.9876,1.9876,604499999.0
2007-08-16 01:49:00,1.9876,1.9876,1.9874,1.9874,573600000.0
2007-08-16 01:50:00,1.9875,1.9876,1.9873,1.9874,533700007.0
2007-08-16 01:51:00,1.9873,1.9876,1.987,1.9872,367499997.0
2007-08-16 01:52:00,1.9872,1.9873,1.987,1.987,1128100005.0
2007-08-16 01:53:00,1.9872,1.9872,1.9869,1.987,866599998.0
2007-08-16 01:54:00,1.9871,1.9872,1.987,1.9871,367400001.0
2007-08-16 01:55:00,1.9871,1.9873,1.9869,1.987,432699996.0
2007-08-16 01:56:00,1.9871,1.9873,1.9871,1.9872,121300000.0
2007-08-16 01:57:00,1.9873,1.9876,1.9872,1.9875,578900005.0
2007-08-16 01:58:00,1.9875,1.9878,1.9875,1.9878,113800000.0
2007-08-16 01:59:00,1.9877,1.9877,1.9875,1.9876,214000002.0
2007-08-16 02:00:00,1.9876,1.9876,1.9871,1.9871,301399999.0
2007-08-16 02:01:00,1.9871,1.9874,1.9871,1.9872,154200000.0
2007-08-16 02:02:00,1.9872,1.9874,1.9872,1.9874,173400000.0
2007-08-16 02:03:00,1.9874,1.98745,1.9874,1.98745,61000000.0
2007-08-16 02:04:00,1.98745,1.98745,1.9872,1.9872,449899999.0
2007-08-16 02:05:00,1.9872,1.9873,1.9871,1.9873,422799996.0
2007-08-16 02:06:00,1.9873,1.9875,1.9873,1.9875,789899998.0
2007-08-16 02:07:00,1.9875,1.9877,1.9874,1.9877,315400000.0
2007-08-16 02:08:00,1.9876,1.9877,1.98735,1.9874,429999998.0
2007-08-16 02:09:00,1.98735,1.9877,1.9873,1.9874,876500000.0
2007-08-16 02:10:00,1.9875,1.9877,1.9872,1.9874,1194600009.0
2007-08-16 02:11:00,1.9874,1.9875,1.9871,1.9874,1269399994.0
2007-08-16 02:12:00,1.9874,1.988,1.9874,1.98785,1917800004.0
2007-08-16 02:13:00,1.988,1.9885,1.9876,1.9884,1066900006.0
2007-08-16 02:14:00,1.9884,1.9889,1.9883,1.9889,1233599998.0
2007-08-16 02:15:00,1.9889,1.989,1.9875,1.9876,1620200005.0
2007-08-16 02:16:00,1.9875,1.9875,1.987,1.9871,478800000.0
2007-08-16 02:17:00,1.9871,1.9873,1.9871,1.9873,401200000.0
2007-08-16 02:18:00,1.9873,1.9873,1.9867,1.9867,638099998.0
2007-08-16 02:19:00,1.9867,1.9867,1.9862,1.9862,1624900003.0
2007-08-16 02:20:00,1.9862,1.9865,1.9861,1.9864,1315800002.0
2007-08-16 02:21:00,1.9864,1.9865,1.98615,1.9864,631600002.0
2007-08-16 02:22:00,1.9863,1.9864,1.9862,1.9863,348999996.0
2007-08-16 02:23:00,1.9863,1.9864,1.9863,1.9864,35100001.0
2007-08-16 02:24:00,1.9863,1.9863,1.9861,1.9862,455400001.0
2007-08-16 02:25:00,1.9862,1.9862,1.9855,1.9856,386699998.0
2007-08-16 02:26:00,1.9855,1.9855,1.9845,1.9845,1599299970.0
2007-08-16 02:27:00,1.9847,1.9849,1.984,1.9842,1599299970.0
2007-08-16 02:28:00,1.9843,1.9845,1.9842,1.9845,1599299970.0
2007-08-16 02:29:00,1.9845,1.9847,1.9845,1.9846,741399996.0
2007-08-16 02:30:00,1.9846,1.9846,1.9844,1.9845,356199997.0
2007-08-16 02:31:00,1.9844,1.9851,1.9844,1.9851,1026400002.0
2007-08-16 02:32:00,1.9851,1.9852,1.9849,1.9852,521499992.0
2007-08-16 02:33:00,1.9852,1.9854,1.985,1.9853,1094400008.0
2007-08-16 02:34:00,1.9855,1.9855,1.9852,1.9853,351800000.0
2007-08-16 02:35:00,1.9853,1.9858,1.9853,1.9856,770500005.0
2007-08-16 02:36:00,1.9857,1.9857,1.9853,1.9853,1184199996.0
2007-08-16 02:37:00,1.9855,1.9855,1.98505,1.98505,482900002.0
2007-08-16 02:38:00,1.9851,1.9852,1.9849,1.9849,353400001.0
2007-08-16 02:39:00,1.9848,1.9848,1.9835,1.98355,917269994.0
2007-08-16 02:40:00,1.9836,1.9841,1.9835,1.984,1397200004.0
2007-08-16 02:41:00,1.9841,1.9842,1.9839,1.984,885499998.0
2007-08-16 02:42:00,1.984,1.9842,1.98385,1.9839,753899993.0
2007-08-16 02:43:00,1.984,1.9841,1.9839,1.984,395099993.0
2007-08-16 02:44:00,1.984,1.9841,1.9839,1.9841,466599998.0
2007-08-16 02:45:00,1.9841,1.9842,1.98385,1.9841,464200004.0
2007-08-16 02:46:00,1.9842,1.9842,1.9839,1.984,762399997.0
2007-08-16 02:47:00,1.984,1.9843,1.98385,1.98405,1301599996.0
2007-08-16 02:48:00,1.98405,1.9843,1.98405,1.9842,323600003.0
2007-08-16 02:49:00,1.9842,1.9845,1.9842,1.9844,1106199991.0
2007-08-16 02:50:00,1.9844,1.985,1.98435,1.9849,821899996.0
2007-08-16 02:51:00,1.985,1.98505,1.9849,1.985,153000000.0
2007-08-16 02:52:00,1.985,1.98505,1.985,1.985,222200000.0
2007-08-16 02:53:00,1.9849,1.9849,1.9848,1.9849,786500000.0
2007-08-16 02:54:00,1.9849,1.985,1.9848,1.9848,691299994.0
2007-08-16 02:55:00,1.9849,1.9851,1.9847,1.9848,1329000001.0
2007-08-16 02:56:00,1.9848,1.985,1.9845,1.9848,968499982.0
2007-08-16 02:57:00,1.9848,1.9848,1.9845,1.9847,1009700008.0
2007-08-16 02:58:00,1.9846,1.9849,1.9846,1.9849,494800007.0
2007-08-16 02:59:00,1.9849,1.985,1.9848,1.985,791600003.0
2007-08-16 03:00:00,1.985,1.985,1.9846,1.9848,819900000.0
2007-08-16 03:01:00,1.9848,1.9849,1.9847,1.9849,345499998.0
2007-08-16 03:02:00,1.9849,1.9849,1.9846,1.9847,642800006.0
2007-08-16 03:03:00,1.9847,1.9848,1.98455,1.9846,261100001.0
2007-08-16 03:04:00,1.9846,1.9846,1.98455,1.98455,80000000.0
2007-08-16 03:05:00,1.98455,1.9847,1.98455,1.9847,218000000.0
2007-08-16 03:06:00,1.9847,1.9847,1.98455,1.9846,316600000.0
2007-08-16 03:07:00,1.9847,1.9847,1.9842,1.9843,917000002.0
2007-08-16 03:08:00,1.9842,1.9843,1.9836,1.9837,500500002.0
2007-08-16 03:09:00,1.9836,1.9838,1.9835,1.9836,1152199994.0
2007-08-16 03:10:00,1.9836,1.9836,1.9835,1.9835,451600003.0
2007-08-16 03:11:00,1.9835,1.9838,1.9835,1.9836,592799994.0
2007-08-16 03:12:00,1.9836,1.9836,1.9836,1.9836,251400000.0
2007-08-16 03:13:00,1.9836,1.9837,1.9834,1.9835,1193000000.0
2007-08-16 03:14:00,1.9835,1.9839,1.9835,1.9838,731999998.0
2007-08-16 03:15:00,1.9839,1.9842,1.9838,1.9842,1368200002.0
2007-08-16 03:16:00,1.9842,1.9842,1.9836,1.9838,749500011.0
2007-08-16 03:17:00,1.9838,1.9839,1.9838,1.9838,450099999.0
2007-08-16 03:18:00,1.9839,1.9841,1.9839,1.984,562199995.0
2007-08-16 03:19:00,1.984,1.9844,1.984,1.9842,1321200017.0
2007-08-16 03:20:00,1.9842,1.9846,1.98415,1.9846,1039299996.0
2007-08-16 03:21:00,1.9846,1.9846,1.98425,1.9846,1121599997.0
2007-08-16 03:22:00,1.9846,1.9847,1.9844,1.9847,810899998.0
2007-08-16 03:23:00,1.9847,1.9848,1.9847,1.9848,566799997.0
2007-08-16 03:24:00,1.9848,1.985,1.9848,1.985,783300013.0
2007-08-16 03:25:00,1.985,1.985,1.9849,1.985,276500002.0
2007-08-16 03:26:00,1.985,1.9852,1.9849,1.9849,941800016.0
2007-08-16 03:27:00,1.9849,1.9849,1.9848,1.9848,490399999.0
2007-08-16 03:28:00,1.9848,1.9849,1.9848,1.9849,468300013.0
2007-08-16 03:29:00,1.9849,1.985,1.9847,1.9847,831700000.0
2007-08-16 03:30:00,1.9847,1.9849,1.9847,1.9848,1655300020.0
2007-08-16 03:31:00,1.9848,1.9848,1.9848,1.9848,179000000.0
2007-08-16 03:32:00,1.9848,1.985,1.9848,1.9849,562300008.0
2007-08-16 03:33:00,1.9849,1.9851,1.9849,1.985,1185999996.0
2007-08-16 03:34:00,1.985,1.9851,1.985,1.9851,525700005.0
2007-08-16 03:35:00,1.9851,1.9857,1.9851,1.9855,1751300026.0
2007-08-16 03:36:00,1.9855,1.9856,1.98545,1.9856,677600005.0
2007-08-16 03:37:00,1.9856,1.9857,1.9855,1.9855,428800014.0
2007-08-16 03:38:00,1.9855,1.9855,1.9855,1.9855,437300004.0
2007-08-16 03:39:00,1.9855,1.9858,1.9854,1.9855,1170899997.0
2007-08-16 03:40:00,1.9855,1.9863,1.9855,1.9859,2136699978.0
2007-08-16 03:41:00,1.9859,1.9861,1.9859,1.9861,454000001.0
2007-08-16 03:42:00,1.986,1.9861,1.98595,1.986,459600002.0
2007-08-16 03:43:00,1.986,1.986,1.9858,1.9858,574200000.0
2007-08-16 03:44:00,1.9858,1.986,1.9858,1.986,982000004.0
2007-08-16 03:45:00,1.986,1.986,1.9858,1.9859,692599991.0
2007-08-16 03:46:00,1.986,1.9862,1.9858,1.9862,640299997.0
2007-08-16 03:47:00,1.9862,1.9862,1.9858,1.9861,837199993.0
2007-08-16 03:48:00,1.986,1.9862,1.986,1.9862,174600000.0
2007-08-16 03:49:00,1.9861,1.9862,1.986,1.9861,567199999.0
2007-08-16 03:50:00,1.986,1.9862,1.986,1.98605,390500003.0
2007-08-16 03:51:00,1.98605,1.9862,1.98605,1.9862,491899999.0
2007-08-16 03:52:00,1.9862,1.9862,1.9859,1.986,367900001.0
2007-08-16 03:53:00,1.986,1.986,1.9857,1.986,574999995.0
2007-08-16 03:54:00,1.986,1.986,1.9859,1.986,33900001.0
2007-08-16 03:55:00,1.986,1.986,1.9858,1.9858,469400003.0
2007-08-16 03:56:00,1.9858,1.9859,1.98565,1.9857,296299998.0
2007-08-16 03:57:00,1.98565,1.9857,1.9856,1.9857,188299995.0
2007-08-16 03:58:00,1.9857,1.9857,1.9854,1.9855,629099994.0
2007-08-16 03:59:00,1.9854,1.9856,1.9853,1.9854,997599998.0
2007-08-16 04:00:00,1.9854,1.9854,1.9852,1.9854,50400000.0
2007-08-16 04:01:00,1.9854,1.9855,1.9854,1.9855,123000002.0
2007-08-16 04:02:00,1.9855,1.9855,1.9854,1.9854,99000000.0
2007-08-16 04:03:00,1.9854,1.9855,1.9854,1.9855,129500000.0
2007-08-16 04:04:00,1.9856,1.9858,1.9855,1.9856,294600000.0
2007-08-16 04:05:00,1.9856,1.9862,1.9856,1.9858,1000500001.0
2007-08-16 04:06:00,1.9859,1.9867,1.9858,1.9867,1475299997.0
2007-08-16 04:07:00,1.9867,1.9867,1.9865,1.9867,509900001.0
2007-08-16 04:08:00,1.9867,1.9872,1.9867,1.9871,614299996.0
2007-08-16 04:09:00,1.9871,1.9871,1.9869,1.9869,362099998.0
2007-08-16 04:10:00,1.9869,1.9871,1.98675,1.98685,960699996.0
2007-08-16 04:11:00,1.9869,1.987,1.9868,1.98685,541700006.0
2007-08-16 04:12:00,1.98685,1.987,1.9868,1.9869,450599999.0
2007-08-16 04:13:00,1.9869,1.9869,1.9867,1.9867,636700001.0
2007-08-16 04:14:00,1.9867,1.9867,1.9865,1.9865,465499996.0
2007-08-16 04:15:00,1.9865,1.9865,1.9863,1.9863,305900001.0
2007-08-16 04:16:00,1.9863,1.9865,1.9863,1.9864,487699997.0
2007-08-16 04:17:00,1.9864,1.9867,1.9863,1.9864,987799990.0
2007-08-16 04:18:00,1.9864,1.9866,1.9864,1.9865,267800003.0
2007-08-16 04:19:00,1.9866,1.9866,1.9862,1.9863,455900003.0
2007-08-16 04:20:00,1.9862,1.9863,1.9862,1.9863,91200000.0
2007-08-16 04:21:00,1.9863,1.9864,1.9863,1.9864,130399995.0
2007-08-16 04:22:00,1.9864,1.9864,1.9863,1.9864,77200001.0
2007-08-16 04:23:00,1.9864,1.9865,1.9864,1.9864,112300002.0
2007-08-16 04:24:00,1.9864,1.9864,1.9863,1.9863,150299999.0
2007-08-16 04:25:00,1.9863,1.9865,1.98595,1.9861,460699999.0
2007-08-16 04:26:00,1.9861,1.9865,1.9861,1.9862,463500005.0
2007-08-16 04:27:00,1.9861,1.9863,1.986,1.9863,697399987.0
2007-08-16 04:28:00,1.9863,1.9867,1.9861,1.9867,900899999.0
2007-08-16 04:29:00,1.9866,1.9868,1.9863,1.9866,1160300001.0
2007-08-16 04:30:00,1.9866,1.9866,1.9862,1.9865,1161499997.0
2007-08-16 04:31:00,1.9865,1.9866,1.9864,1.9866,1244099999.0
2007-08-16 04:32:00,1.9866,1.9867,1.9865,1.9866,696299995.0
2007-08-16 04:33:00,1.9866,1.9867,1.9864,1.9866,414899996.0
2007-08-16 04:34:00,1.9866,1.9867,1.9863,1.9864,619300006.0
2007-08-16 04:35:00,1.9864,1.9866,1.9864,1.9864,288100003.0
2007-08-16 04:36:00,1.9864,1.9865,1.9864,1.9865,62300000.0
2007-08-16 04:37:00,1.9865,1.9867,1.9864,1.9867,504799999.0
2007-08-16 04:38:00,1.9867,1.9867,1.9866,1.9866,839400004.0
2007-08-16 04:39:00,1.9866,1.9868,1.9866,1.9868,840199998.0
2007-08-16 04:40:00,1.98675,1.9869,1.9867,1.9868,605999994.0
2007-08-16 04:41:00,1.9868,1.9871,1.9868,1.9868,512400002.0
2007-08-16 04:42:00,1.9868,1.9868,1.9868,1.9868,186000000.0
2007-08-16 04:43:00,1.9868,1.987,1.9867,1.9869,468899997.0
2007-08-16 04:44:00,1.9869,1.987,1.9869,1.987,332900000.0
2007-08-16 04:45:00,1.9869,1.987,1.9868,1.9869,574100000.0
2007-08-16 04:46:00,1.9869,1.9869,1.9867,1.9867,337600001.0
2007-08-16 04:47:00,1.9867,1.9867,1.9866,1.9866,245200001.0
2007-08-16 04:48:00,1.98655,1.9867,1.9865,1.9866,338100006.0
2007-08-16 04:49:00,1.9866,1.987,1.9866,1.987,204200000.0
2007-08-16 04:50:00,1.987,1.9873,1.987,1.987,215000000.0
2007-08-16 04:51:00,1.987,1.9872,1.987,1.9872,493599998.0
2007-08-16 04:52:00,1.9872,1.9872,1.9872,1.9872,257100000.0
2007-08-16 04:53:00,1.9872,1.9872,1.98715,1.98715,141300000.0
2007-08-16 04:54:00,1.9872,1.9873,1.98715,1.9872,383000000.0
2007-08-16 04:55:00,1.9873,1.9873,1.9871,1.9872,308600000.0
2007-08-16 04:56:00,1.9872,1.9872,1.9865,1.9866,753699997.0
2007-08-16 04:57:00,1.9867,1.9867,1.9866,1.9867,323299993.0
2007-08-16 04:58:00,1.9867,1.987,1.9866,1.987,684899996.0
2007-08-16 04:59:00,1.9872,1.9873,1.9868,1.9868,551099992.0
2007-08-16 05:00:00,1.9868,1.9871,1.9867,1.9867,259000000.0
2007-08-16 05:01:00,1.9867,1.9868,1.9865,1.9865,576800000.0
2007-08-16 05:02:00,1.9865,1.9865,1.9865,1.9865,36600000.0
2007-08-16 05:03:00,1.9865,1.9866,1.9862,1.9864,554900001.0
2007-08-16 05:04:00,1.9864,1.9864,1.9863,1.9863,301200000.0
2007-08-16 05:05:00,1.9863,1.9863,1.9858,1.9858,778599996.0
2007-08-16 05:06:00,1.9858,1.9859,1.985,1.9852,1377100003.0
2007-08-16 05:07:00,1.9852,1.9853,1.985,1.985,595300000.0
2007-08-16 05:08:00,1.985,1.9852,1.9849,1.9849,467999995.0
2007-08-16 05:09:00,1.9849,1.9849,1.9842,1.9843,1009699993.0
2007-08-16 05:10:00,1.9843,1.9845,1.9841,1.9844,648700002.0
2007-08-16 05:11:00,1.9844,1.9845,1.9841,1.9842,1243100001.0
2007-08-16 05:12:00,1.9842,1.9842,1.98395,1.9841,671500004.0
2007-08-16 05:13:00,1.9842,1.9842,1.9836,1.9841,896199999.0
2007-08-16 05:14:00,1.9841,1.9843,1.9838,1.9838,695300001.0
2007-08-16 05:15:00,1.9838,1.9843,1.9838,1.9841,1076999989.0
2007-08-16 05:16:00,1.9841,1.9844,1.9834,1.9842,1263900005.0
2007-08-16 05:17:00,1.9842,1.9844,1.98375,1.9839,242100000.0
2007-08-16 05:18:00,1.9839,1.984,1.98365,1.9837,659600013.0
2007-08-16 05:19:00,1.98375,1.9839,1.9836,1.9837,212500004.0
2007-08-16 05:20:00,1.9837,1.9837,1.9836,1.9836,149000001.0
2007-08-16 05:21:00,1.9836,1.9836,1.9832,1.9832,89000000.0
2007-08-16 05:22:00,1.9832,1.9833,1.9823,1.9823,1213299996.0
2007-08-16 05:23:00,1.9823,1.9826,1.9821,1.9826,933800000.0
2007-08-16 05:24:00,1.9826,1.9831,1.9826,1.9827,727600002.0
2007-08-16 05:25:00,1.9827,1.9832,1.9827,1.9831,405199994.0
2007-08-16 05:26:00,1.9831,1.9835,1.983,1.98325,578999999.0
2007-08-16 05:27:00,1.9832,1.9836,1.9829,1.9829,1106099996.0
2007-08-16 05:28:00,1.9829,1.98345,1.9829,1.98345,306500000.0
2007-08-16 05:29:00,1.9834,1.98415,1.9834,1.984,660600000.0
2007-08-16 05:30:00,1.9842,1.9848,1.98415,1.98415,687899997.0
2007-08-16 05:31:00,1.98415,1.98515,1.98415,1.985,246700000.0
2007-08-16 05:32:00,1.985,1.98515,1.9843,1.9845,565399998.0
2007-08-16 05:33:00,1.9845,1.9849,1.9845,1.98465,446399995.0
2007-08-16 05:34:00,1.9847,1.9852,1.9847,1.9852,306300002.0
2007-08-16 05:35:00,1.9852,1.9855,1.9849,1.985,511399999.0
2007-08-16 05:36:00,1.985,1.9853,1.9845,1.9845,582300000.0
2007-08-16 05:37:00,1.9845,1.9845,1.9834,1.9835,546999999.0
2007-08-16 05:38:00,1.9835,1.9835,1.9823,1.9825,1359999998.0
2007-08-16 05:39:00,1.9825,1.9826,1.9821,1.9821,772600000.0
2007-08-16 05:40:00,1.9821,1.9825,1.9805,1.9807,921200001.0
2007-08-16 05:41:00,1.9807,1.9814,1.9805,1.9812,1040700001.0
2007-08-16 05:42:00,1.9812,1.9815,1.9812,1.9814,821699999.0
2007-08-16 05:43:00,1.9816,1.9826,1.9814,1.9826,533700000.0
2007-08-16 05:44:00,1.9826,1.983,1.9825,1.9829,168400002.0
2007-08-16 05:45:00,1.9829,1.983,1.9826,1.9828,410100002.0
2007-08-16 05:46:00,1.9827,1.9828,1.9822,1.9823,626999996.0
2007-08-16 05:47:00,1.9823,1.9825,1.9823,1.9825,264100000.0
2007-08-16 05:48:00,1.9825,1.9832,1.9825,1.983,645499999.0
2007-08-16 05:49:00,1.9831,1.9835,1.9826,1.98305,1529600009.0
2007-08-16 05:50:00,1.9832,1.9837,1.9831,1.9835,475000000.0
2007-08-16 05:51:00,1.9836,1.985,1.98345,1.9849,657499998.0
2007-08-16 05:52:00,1.9849,1.9849,1.9845,1.9847,1197399987.0
2007-08-16 05:53:00,1.9847,1.9853,1.9846,1.9848,1199999994.0
2007-08-16 05:54:00,1.9846,1.9846,1.9839,1.984,557400002.0
2007-08-16 05:55:00,1.984,1.9841,1.9832,1.9833,414500001.0
2007-08-16 05:56:00,1.9833,1.9833,1.9828,1.983,564700000.0
2007-08-16 05:57:00,1.983,1.9831,1.9826,1.9826,288799999.0
2007-08-16 05:58:00,1.9827,1.9832,1.9826,1.9832,690500000.0
2007-08-16 05:59:00,1.9832,1.9834,1.9828,1.9832,539600000.0
2007-08-16 06:00:00,1.9833,1.9837,1.983,1.9837,455899999.0
2007-08-16 06:01:00,1.9837,1.9851,1.9835,1.985,603499996.0
2007-08-16 06:02:00,1.985,1.985,1.9844,1.9847,291799999.0
2007-08-16 06:03:00,1.9847,1.9851,1.9846,1.9851,636500000.0
2007-08-16 06:04:00,1.9851,1.9851,1.9846,1.9848,336600000.0
2007-08-16 06:05:00,1.9848,1.9851,1.9848,1.985,579799998.0
2007-08-16 06:06:00,1.985,1.985,1.9848,1.9849,279500000.0
2007-08-16 06:07:00,1.985,1.9855,1.9846,1.9855,554900000.0
2007-08-16 06:08:00,1.9855,1.9856,1.9847,1.9849,632099998.0
2007-08-16 06:09:00,1.9849,1.9853,1.9849,1.9852,227800000.0
2007-08-16 06:10:00,1.9852,1.9856,1.9852,1.9856,150300000.0
2007-08-16 06:11:00,1.9856,1.9861,1.9855,1.9861,321199998.0
2007-08-16 06:12:00,1.9861,1.9869,1.9861,1.9867,939700000.0
2007-08-16 06:13:00,1.9867,1.9869,1.986,1.9864,631100000.0
2007-08-16 06:14:00,1.9864,1.9868,1.9862,1.9862,525599997.0
2007-08-16 06:15:00,1.9862,1.9864,1.9861,1.9863,573000000.0
2007-08-16 06:16:00,1.9863,1.9863,1.986,1.986,518700000.0
2007-08-16 06:17:00,1.986,1.9861,1.9859,1.986,358799995.0
2007-08-16 06:18:00,1.986,1.9862,1.986,1.986,315100000.0
2007-08-16 06:19:00,1.986,1.9863,1.986,1.9862,276300002.0
2007-08-16 06:20:00,1.9862,1.9867,1.9862,1.9865,153300000.0
2007-08-16 06:21:00,1.9865,1.9867,1.9864,1.9867,365500000.0
2007-08-16 06:22:00,1.9867,1.9867,1.9867,1.9867,457600000.0
2007-08-16 06:23:00,1.9867,1.9873,1.9867,1.9869,721999998.0
2007-08-16 06:24:00,1.9869,1.9869,1.9865,1.9865,138499998.0
2007-08-16 06:25:00,1.9864,1.9865,1.9858,1.9861,295399997.0
2007-08-16 06:26:00,1.9861,1.9862,1.9856,1.9858,408100001.0
2007-08-16 06:27:00,1.9859,1.9862,1.9859,1.9862,339200000.0
2007-08-16 06:28:00,1.9862,1.9864,1.986,1.9862,777699993.0
2007-08-16 06:29:00,1.9861,1.9867,1.9861,1.9867,1043699998.0
2007-08-16 06:30:00,1.9866,1.9869,1.9864,1.9867,787500002.0
2007-08-16 06:31:00,1.9867,1.9868,1.9865,1.9867,401100001.0
2007-08-16 06:32:00,1.9867,1.9867,1.9866,1.9866,247800001.0
2007-08-16 06:33:00,1.9866,1.9868,1.9866,1.9867,540799998.0
2007-08-16 06:34:00,1.9867,1.9867,1.9862,1.9866,630799997.0
2007-08-16 06:35:00,1.9866,1.9867,1.9864,1.9864,646900000.0
2007-08-16 06:36:00,1.9864,1.9865,1.98605,1.9861,1094999993.0
2007-08-16 06:37:00,1.9862,1.9862,1.9861,1.9862,145000000.0
2007-08-16 06:38:00,1.9862,1.9877,1.9862,1.9877,1252100003.0
2007-08-16 06:39:00,1.9877,1.9881,1.98735,1.9879,1616900003.0
2007-08-16 06:40:00,1.9879,1.9886,1.9878,1.9885,608999998.0
2007-08-16 06:41:00,1.9887,1.989,1.9885,1.9885,695399998.0
2007-08-16 06:42:00,1.9886,1.9887,1.9885,1.9886,269700000.0
2007-08-16 06:43:00,1.9885,1.9885,1.9877,1.9877,851399999.0
2007-08-16 06:44:00,1.9877,1.9878,1.9876,1.9877,251500001.0
2007-08-16 06:45:00,1.9877,1.9877,1.987,1.987,470000000.0
2007-08-16 06:46:00,1.987,1.9871,1.9866,1.9867,642000001.0
2007-08-16 06:47:00,1.9867,1.9867,1.9859,1.9862,1022399996.0
2007-08-16 06:48:00,1.9862,1.9862,1.9856,1.9856,530600000.0
2007-08-16 06:49:00,1.9857,1.9863,1.9857,1.9862,636999996.0
2007-08-16 06:50:00,1.9862,1.9865,1.9862,1.9863,96599999.0
2007-08-16 06:51:00,1.9863,1.9864,1.9861,1.9863,369799999.0
2007-08-16 06:52:00,1.9863,1.9863,1.9855,1.9856,1016099997.0
2007-08-16 06:53:00,1.9856,1.9857,1.9855,1.9856,407200000.0
2007-08-16 06:54:00,1.9857,1.9859,1.9857,1.9859,356400006.0
2007-08-16 06:55:00,1.9861,1.9864,1.9858,1.9864,558399999.0
2007-08-16 06:56:00,1.9864,1.9864,1.9863,1.9863,72100000.0
2007-08-16 06:57:00,1.9863,1.9865,1.9861,1.9865,118400000.0
2007-08-16 06:58:00,1.9864,1.9866,1.9862,1.9866,337199999.0
2007-08-16 06:59:00,1.9866,1.9866,1.9864,1.9865,355699997.0
2007-08-16 07:00:00,1.9864,1.9864,1.9856,1.9856,417500000.0
2007-08-16 07:01:00,1.9856,1.9858,1.9854,1.9856,306699999.0
2007-08-16 07:02:00,1.9857,1.9857,1.9856,1.9856,41200000.0
2007-08-16 07:03:00,1.9857,1.9857,1.98545,1.98545,79800000.0
2007-08-16 07:04:00,1.98545,1.98545,1.98545,1.98545,24000000.0
2007-08-16 07:05:00,1.98545,1.9855,1.9853,1.9854,54700000.0
2007-08-16 07:06:00,1.9853,1.9855,1.9853,1.9854,122800004.0
2007-08-16 07:07:00,1.9854,1.9856,1.9854,1.9855,248499998.0
2007-08-16 07:08:00,1.9855,1.9859,1.9855,1.9857,417600000.0
2007-08-16 07:09:00,1.9858,1.986,1.9852,1.9853,532799994.0
2007-08-16 07:10:00,1.9853,1.9858,1.985,1.9856,693100003.0
2007-08-16 07:11:00,1.9856,1.9858,1.9854,1.9857,414200000.0
2007-08-16 07:12:00,1.9857,1.9857,1.9851,1.9852,513100000.0
2007-08-16 07:13:00,1.9852,1.9855,1.9851,1.9855,86600000.0
2007-08-16 07:14:00,1.9855,1.9856,1.9851,1.9853,238900000.0
2007-08-16 07:15:00,1.9853,1.9853,1.9843,1.98455,805399999.0
2007-08-16 07:16:00,1.9847,1.985,1.9846,1.985,293000002.0
2007-08-16 07:17:00,1.9849,1.9851,1.9849,1.9851,150099998.0
2007-08-16 07:18:00,1.985,1.985,1.985,1.985,273999997.0
2007-08-16 07:19:00,1.985,1.9853,1.985,1.985,77500000.0
2007-08-16 07:20:00,1.985,1.9852,1.985,1.9851,163099998.0
2007-08-16 07:21:00,1.985,1.9854,1.985,1.9852,637999996.0
2007-08-16 07:22:00,1.9851,1.9861,1.9851,1.9859,470200002.0
2007-08-16 07:23:00,1.9859,1.9862,1.9859,1.986,155100001.0
2007-08-16 07:24:00,1.986,1.986,1.9859,1.9859,331199998.0
2007-08-16 07:25:00,1.9859,1.9861,1.9859,1.9859,202899998.0
2007-08-16 07:26:00,1.9859,1.9859,1.9856,1.9856,552800004.0
2007-08-16 07:27:00,1.9856,1.9859,1.9856,1.9859,1158399995.0
2007-08-16 07:28:00,1.9859,1.9863,1.9859,1.9862,1172000007.0
2007-08-16 07:29:00,1.9862,1.9862,1.9858,1.9858,692900005.0
2007-08-16 07:30:00,1.9857,1.9859,1.9857,1.9857,1189199997.0
2007-08-16 07:31:00,1.9857,1.9859,1.9854,1.9855,1233999991.0
2007-08-16 07:32:00,1.9856,1.9856,1.9852,1.9853,853700006.0
2007-08-16 07:33:00,1.9853,1.9859,1.9853,1.9856,483899996.0
2007-08-16 07:34:00,1.9856,1.9862,1.9856,1.9861,902899986.0
2007-08-16 07:35:00,1.9861,1.9862,1.986,1.986,331399998.0
2007-08-16 07:36:00,1.986,1.986,1.9859,1.986,133000001.0
2007-08-16 07:37:00,1.986,1.9861,1.986,1.986,307800000.0
2007-08-16 07:38:00,1.986,1.9861,1.986,1.9861,176100000.0
2007-08-16 07:39:00,1.9861,1.9861,1.9859,1.9859,45300000.0
2007-08-16 07:40:00,1.9859,1.9863,1.9859,1.986,323700002.0
2007-08-16 07:41:00,1.986,1.9861,1.98525,1.9856,279400000.0
2007-08-16 07:42:00,1.9856,1.9858,1.9856,1.9857,134300000.0
2007-08-16 07:43:00,1.9857,1.9857,1.9852,1.9853,191600000.0
2007-08-16 07:44:00,1.9853,1.9855,1.9853,1.9855,88700000.0
2007-08-16 07:45:00,1.9855,1.9855,1.985,1.9851,310699997.0
2007-08-16 07:46:00,1.9852,1.9852,1.98475,1.9849,307799995.0
2007-08-16 07:47:00,1.9849,1.9851,1.9845,1.9845,202500000.0
2007-08-16 07:48:00,1.9845,1.98525,1.9845,1.9849,914899995.0
2007-08-16 07:49:00,1.985,1.985,1.9846,1.9846,561200000.0
2007-08-16 07:50:00,1.9847,1.9847,1.9836,1.9837,545100000.0
2007-08-16 07:51:00,1.9837,1.9844,1.9837,1.9844,376100000.0
2007-08-16 07:52:00,1.9846,1.9857,1.9845,1.9856,1545600002.0
2007-08-16 07:53:00,1.9856,1.9858,1.9838,1.984,926399996.0
2007-08-16 07:54:00,1.9839,1.9841,1.9838,1.9839,327500003.0
2007-08-16 07:55:00,1.9839,1.9842,1.9838,1.9838,299299999.0
2007-08-16 07:56:00,1.9839,1.984,1.9837,1.9838,451600000.0
2007-08-16 07:57:00,1.9838,1.9843,1.9836,1.9841,971799998.0
2007-08-16 07:58:00,1.9841,1.9844,1.984,1.9841,482500003.0
2007-08-16 07:59:00,1.9841,1.9844,1.9838,1.9843,948799992.0
2007-08-16 08:00:00,1.9843,1.9843,1.9838,1.984,560599999.0
2007-08-16 08:01:00,1.984,1.9842,1.984,1.9841,344999999.0
2007-08-16 08:02:00,1.9841,1.9846,1.9841,1.9845,493099999.0
2007-08-16 08:03:00,1.9845,1.9849,1.9843,1.9848,221799998.0
2007-08-16 08:04:00,1.9848,1.9848,1.9847,1.9847,71800000.0
2007-08-16 08:05:00,1.9848,1.9856,1.9847,1.9854,526799997.0
2007-08-16 08:06:00,1.9854,1.986,1.9854,1.986,415800000.0
2007-08-16 08:07:00,1.986,1.9861,1.9854,1.986,748999999.0
2007-08-16 08:08:00,1.9861,1.9861,1.9854,1.9856,916199998.0
2007-08-16 08:09:00,1.9856,1.9858,1.9852,1.9855,424499998.0
2007-08-16 08:10:00,1.9855,1.9857,1.9855,1.9857,197200000.0
2007-08-16 08:11:00,1.9857,1.9857,1.9855,1.9856,398300003.0
2007-08-16 08:12:00,1.9855,1.9856,1.9853,1.9854,709300009.0
2007-08-16 08:13:00,1.9854,1.9854,1.9847,1.9847,462100000.0
2007-08-16 08:14:00,1.9847,1.985,1.9846,1.9849,704899998.0
2007-08-16 08:15:00,1.9849,1.9849,1.9838,1.9838,578100000.0
2007-08-16 08:16:00,1.9838,1.984,1.9837,1.984,676900001.0
2007-08-16 08:17:00,1.9839,1.9841,1.9838,1.984,560200000.0
2007-08-16 08:18:00,1.984,1.9843,1.984,1.984,852300001.0
2007-08-16 08:19:00,1.984,1.9841,1.9837,1.9837,727999997.0
2007-08-16 08:20:00,1.9837,1.9839,1.983,1.9831,1187399989.0
2007-08-16 08:21:00,1.9832,1.9836,1.9831,1.9833,1157300001.0
2007-08-16 08:22:00,1.9833,1.9835,1.9833,1.9834,540699996.0
2007-08-16 08:23:00,1.9834,1.9835,1.9831,1.9832,918799997.0
2007-08-16 08:24:00,1.9832,1.9832,1.9828,1.9828,841600002.0
2007-08-16 08:25:00,1.9828,1.9841,1.9827,1.9839,1850699997.0
2007-08-16 08:26:00,1.984,1.984,1.9836,1.9838,1156200007.0
2007-08-16 08:27:00,1.9838,1.9838,1.9835,1.9836,1182300003.0
2007-08-16 08:28:00,1.9835,1.9837,1.9832,1.9832,1011400004.0
2007-08-16 08:29:00,1.9832,1.9834,1.983,1.9832,757300002.0
2007-08-16 08:30:00,1.9832,1.9832,1.9825,1.9826,941499990.0
2007-08-16 08:31:00,1.9826,1.9828,1.982,1.9824,1595999981.0
2007-08-16 08:32:00,1.9823,1.9824,1.9814,1.9818,1795999993.0
2007-08-16 08:33:00,1.9818,1.9821,1.9814,1.9819,1795999993.0
2007-08-16 08:34:00,1.9819,1.9821,1.9816,1.9818,1824499998.0
2007-08-16 08:35:00,1.9818,1.9822,1.9817,1.9819,753399993.0
2007-08-16 08:36:00,1.9819,1.9827,1.9819,1.9826,763399999.0
2007-08-16 08:37:00,1.9827,1.9827,1.9821,1.9822,1095999995.0
2007-08-16 08:38:00,1.9823,1.9827,1.9822,1.9825,389400000.0
2007-08-16 08:39:00,1.9825,1.9825,1.9819,1.9823,1044999988.0
2007-08-16 08:40:00,1.9823,1.9831,1.9823,1.983,1762100007.0
2007-08-16 08:41:00,1.983,1.9833,1.9822,1.9823,1271799997.0
2007-08-16 08:42:00,1.9824,1.9824,1.982,1.9821,1110599995.0
2007-08-16 08:43:00,1.9821,1.9826,1.982,1.9823,1926399979.0
2007-08-16 08:44:00,1.9823,1.9824,1.9816,1.9818,1265200004.0
2007-08-16 08:45:00,1.9818,1.9819,1.9815,1.9818,1314600006.0
2007-08-16 08:46:00,1.9818,1.9825,1.9818,1.9825,1370500001.0
2007-08-16 08:47:00,1.9825,1.9825,1.9822,1.9824,1115199998.0
2007-08-16 08:48:00,1.9824,1.9826,1.9821,1.9823,964200003.0
2007-08-16 08:49:00,1.9823,1.9829,1.9823,1.9826,1432900003.0
2007-08-16 08:50:00,1.9826,1.9828,1.9821,1.9821,1698400004.0
2007-08-16 08:51:00,1.9822,1.9824,1.982,1.9824,773900001.0
2007-08-16 08:52:00,1.9823,1.9832,1.9823,1.9832,1228900004.0
2007-08-16 08:53:00,1.983,1.983,1.9824,1.9825,2128500006.0
2007-08-16 08:54:00,1.9826,1.9829,1.9822,1.9825,2128500006.0
2007-08-16 08:55:00,1.9825,1.9826,1.9824,1.9825,968899994.0
2007-08-16 08:56:00,1.9825,1.9825,1.9813,1.9815,1580999998.0
2007-08-16 08:57:00,1.9813,1.9815,1.9812,1.9813,1735799997.0
2007-08-16 08:58:00,1.9815,1.9818,1.9813,1.9815,1735799997.0
2007-08-16 08:59:00,1.9813,1.9814,1.9803,1.9806,1596650007.0
2007-08-16 09:00:00,1.9806,1.9812,1.9806,1.9808,1596650007.0
2007-08-16 09:01:00,1.9808,1.9816,1.9806,1.9816,1822999999.0
2007-08-16 09:02:00,1.9817,1.982,1.9813,1.9818,1822999999.0
2007-08-16 09:03:00,1.9819,1.9819,1.9815,1.9818,1822999999.0
2007-08-16 09:04:00,1.9817,1.9818,1.9813,1.9813,2044100000.0
2007-08-16 09:05:00,1.9812,1.9822,1.9812,1.9822,1487699997.0
2007-08-16 09:06:00,1.9821,1.9823,1.9819,1.982,1920400001.0
2007-08-16 09:07:00,1.982,1.9822,1.9816,1.9816,1920400001.0
2007-08-16 09:08:00,1.9817,1.9819,1.9814,1.9814,1687100004.0
2007-08-16 09:09:00,1.9814,1.9815,1.9811,1.9812,1734699990.0
2007-08-16 09:10:00,1.9813,1.9822,1.9812,1.982,1334999997.0
2007-08-16 09:11:00,1.9821,1.9829,1.9821,1.9826,1334999997.0
2007-08-16 09:12:00,1.9825,1.9835,1.9823,1.9828,1684800006.0
2007-08-16 09:13:00,1.9827,1.983,1.9826,1.9827,799900001.0
2007-08-16 09:14:00,1.9828,1.983,1.9827,1.9829,799900001.0
2007-08-16 09:15:00,1.983,1.9832,1.9825,1.9826,1539800004.0
2007-08-16 09:16:00,1.9826,1.9836,1.9825,1.9835,1763800012.0
2007-08-16 09:17:00,1.9835,1.9845,1.9833,1.9845,2114499993.0
2007-08-16 09:18:00,1.9843,1.9845,1.9836,1.9836,1613500018.0
2007-08-16 09:19:00,1.9837,1.9837,1.9834,1.9837,1613500018.0
2007-08-16 09:20:00,1.9837,1.9839,1.9832,1.9832,1613500018.0
2007-08-16 09:21:00,1.98315,1.9833,1.983,1.98315,971199994.0
2007-08-16 09:22:00,1.9832,1.9833,1.9828,1.9831,1067499997.0
2007-08-16 09:23:00,1.9831,1.9831,1.9828,1.983,1382699996.0
2007-08-16 09:24:00,1.9829,1.983,1.9827,1.9828,850199999.0
2007-08-16 09:25:00,1.983,1.9831,1.9829,1.9831,850199999.0
2007-08-16 09:26:00,1.9831,1.9833,1.98295,1.9833,1576599998.0
2007-08-16 09:27:00,1.9832,1.9836,1.9829,1.9831,885999995.0
2007-08-16 09:28:00,1.983,1.9831,1.9824,1.9825,1090499996.0
2007-08-16 09:29:00,1.9825,1.9832,1.9824,1.983,2031999998.0
2007-08-16 09:30:00,1.9829,1.9832,1.9827,1.9829,1320999995.0
2007-08-16 09:31:00,1.983,1.983,1.9828,1.9829,1320999995.0
2007-08-16 09:32:00,1.9829,1.983,1.9827,1.9827,774399990.0
2007-08-16 09:33:00,1.9828,1.9831,1.9828,1.9829,785800002.0
2007-08-16 09:34:00,1.9829,1.983,1.9828,1.983,1680500015.0
2007-08-16 09:35:00,1.9829,1.983,1.9827,1.9828,1680500015.0
2007-08-16 09:36:00,1.9829,1.9831,1.9828,1.9831,1680500015.0
2007-08-16 09:37:00,1.9831,1.9832,1.9829,1.9831,1565400005.0
2007-08-16 09:38:00,1.9829,1.983,1.9828,1.9828,2096200005.0
2007-08-16 09:39:00,1.983,1.9832,1.98295,1.9831,2096200005.0
2007-08-16 09:40:00,1.983,1.9836,1.983,1.9833,1285099998.0
2007-08-16 09:41:00,1.9834,1.9834,1.9831,1.9831,1285099998.0
2007-08-16 09:42:00,1.9831,1.9831,1.9829,1.9829,1853100004.0
2007-08-16 09:43:00,1.9829,1.9831,1.9827,1.9828,1914800012.0
2007-08-16 09:44:00,1.9828,1.9829,1.9826,1.9826,1383999987.0
2007-08-16 09:45:00,1.9826,1.9829,1.9825,1.9829,1809599998.0
2007-08-16 09:46:00,1.983,1.9832,1.9828,1.9832,1809599998.0
2007-08-16 09:47:00,1.983,1.9832,1.9827,1.9832,1809599998.0
2007-08-16 09:48:00,1.9832,1.9834,1.9829,1.9831,1455799996.0
2007-08-16 09:49:00,1.9831,1.9832,1.9829,1.983,1672800001.0
2007-08-16 09:50:00,1.9831,1.9831,1.9829,1.983,887000012.0
2007-08-16 09:51:00,1.9831,1.984,1.9829,1.984,887000012.0
2007-08-16 09:52:00,1.9839,1.9845,1.9839,1.9845,887000012.0
2007-08-16 09:53:00,1.9844,1.9846,1.9844,1.9845,887000012.0
2007-08-16 09:54:00,1.9846,1.9846,1.9843,1.9844,887000012.0
2007-08-16 09:55:00,1.9845,1.9845,1.9842,1.9842,887000012.0
2007-08-16 09:56:00,1.9843,1.9846,1.9842,1.9845,887000012.0
2007-08-16 09:57:00,1.9845,1.9845,1.9841,1.9841,946900005.0
2007-08-16 09:58:00,1.9842,1.9843,1.9835,1.9836,2092899991.0
2007-08-16 09:59:00,1.9836,1.9837,1.9834,1.9834,750999998.0
2007-08-16 10:00:00,1.9834,1.9836,1.9834,1.9836,993900007.0
2007-08-16 10:01:00,1.9836,1.9838,1.9833,1.9837,1310099996.0
2007-08-16 10:02:00,1.9838,1.984,1.9835,1.9839,1965899998.0
2007-08-16 10:03:00,1.9839,1.9839,1.9835,1.9837,1711900011.0
2007-08-16 10:04:00,1.9837,1.984,1.9837,1.984,1159600012.0
2007-08-16 10:05:00,1.98395,1.9843,1.9839,1.9843,1502299990.0
2007-08-16 10:06:00,1.9843,1.9844,1.9839,1.98405,1880900000.0
2007-08-16 10:07:00,1.98405,1.98405,1.9837,1.9838,1619000000.0
2007-08-16 10:08:00,1.9838,1.9839,1.9837,1.9838,2073799996.0
2007-08-16 10:09:00,1.9838,1.9839,1.9836,1.9836,1558499993.0
2007-08-16 10:10:00,1.9834,1.9836,1.9833,1.9834,914900001.0
2007-08-16 10:11:00,1.9835,1.9835,1.9832,1.9833,914900001.0
2007-08-16 10:12:00,1.9832,1.9833,1.9831,1.9832,914900001.0
2007-08-16 10:13:00,1.9835,1.9838,1.9833,1.9834,914900001.0
2007-08-16 10:14:00,1.9833,1.9834,1.9833,1.9833,914900001.0
2007-08-16 10:15:00,1.9834,1.9834,1.9822,1.9822,914900001.0
2007-08-16 10:16:00,1.9822,1.9827,1.9822,1.9827,914900001.0
2007-08-16 10:17:00,1.9827,1.9831,1.9826,1.983,619600000.0
2007-08-16 10:18:00,1.983,1.9831,1.9829,1.983,1624600016.0
2007-08-16 10:19:00,1.983,1.983,1.9826,1.9827,917600001.0
2007-08-16 10:20:00,1.9828,1.9828,1.982,1.9821,1231999999.0
2007-08-16 10:21:00,1.9822,1.9825,1.9821,1.9825,1231999999.0
2007-08-16 10:22:00,1.9824,1.9824,1.982,1.9823,1231999999.0
2007-08-16 10:23:00,1.9822,1.9823,1.9815,1.9818,1231999999.0
2007-08-16 10:24:00,1.9817,1.982,1.9816,1.9816,1231999999.0
2007-08-16 10:25:00,1.9817,1.9817,1.981,1.981,1231999999.0
2007-08-16 10:26:00,1.9808,1.9815,1.9807,1.9812,1231999999.0
2007-08-16 10:27:00,1.9811,1.9813,1.9808,1.9813,1231999999.0
2007-08-16 10:28:00,1.9814,1.9825,1.9813,1.9824,1231999999.0
2007-08-16 10:29:00,1.9825,1.9831,1.9825,1.9828,1231999999.0
2007-08-16 10:30:00,1.983,1.9856,1.9829,1.985,1007375004.0
2007-08-16 10:31:00,1.9851,1.9858,1.9842,1.9842,1007375004.0
2007-08-16 10:32:00,1.9844,1.9844,1.984,1.9841,1007375004.0
2007-08-16 10:33:00,1.984,1.9845,1.984,1.9845,1007375004.0
2007-08-16 10:34:00,1.9844,1.9844,1.9841,1.9843,1007375004.0
2007-08-16 10:35:00,1.9843,1.9845,1.9842,1.9844,1007375004.0
2007-08-16 10:36:00,1.9844,1.9846,1.9842,1.9845,1142399992.0
2007-08-16 10:37:00,1.9845,1.9848,1.9844,1.9845,1142399992.0
2007-08-16 10:38:00,1.9846,1.9848,1.9844,1.9847,1273800000.0
2007-08-16 10:39:00,1.9847,1.9855,1.9846,1.985,1994199989.0
2007-08-16 10:40:00,1.985,1.9852,1.9844,1.9845,1772000009.0
2007-08-16 10:41:00,1.9843,1.985,1.9843,1.9849,1780399999.0
2007-08-16 10:42:00,1.9849,1.9853,1.9848,1.9848,1780399999.0
2007-08-16 10:43:00,1.9848,1.9852,1.9847,1.985,1420300013.0
2007-08-16 10:44:00,1.9849,1.985,1.9847,1.9848,1740600022.0
2007-08-16 10:45:00,1.9846,1.9848,1.9843,1.9847,2092700004.0
2007-08-16 10:46:00,1.9847,1.9848,1.9844,1.9846,2092700004.0
2007-08-16 10:47:00,1.9845,1.9845,1.9838,1.984,979799999.0
2007-08-16 10:48:00,1.9842,1.9842,1.9828,1.983,979799999.0
2007-08-16 10:49:00,1.9829,1.9834,1.9829,1.9834,979799999.0
2007-08-16 10:50:00,1.9832,1.9833,1.9831,1.9831,979799999.0
2007-08-16 10:51:00,1.9831,1.9834,1.983,1.98305,979799999.0
2007-08-16 10:52:00,1.98305,1.9833,1.983,1.9833,1183799999.0
2007-08-16 10:53:00,1.9833,1.9835,1.983,1.983,729899999.0
2007-08-16 10:54:00,1.9831,1.9835,1.983,1.9832,729899999.0
2007-08-16 10:55:00,1.9834,1.9837,1.9833,1.9836,729899999.0
2007-08-16 10:56:00,1.9837,1.9838,1.9832,1.9834,1415699997.0
2007-08-16 10:57:00,1.9834,1.98375,1.9832,1.9835,1095600007.0
2007-08-16 10:58:00,1.9836,1.9837,1.9835,1.9836,657400004.0
2007-08-16 10:59:00,1.9836,1.9836,1.9832,1.9832,461055000.0
2007-08-16 11:00:00,1.9832,1.9837,1.9832,1.9834,1682600001.0
2007-08-16 11:01:00,1.9833,1.9837,1.9832,1.9835,1995400012.0
2007-08-16 11:02:00,1.9835,1.9839,1.9835,1.9839,1106400000.0
2007-08-16 11:03:00,1.9839,1.9843,1.9838,1.984,1075200000.0
2007-08-16 11:04:00,1.9838,1.9839,1.9835,1.9838,1352999999.0
2007-08-16 11:05:00,1.9839,1.9841,1.9838,1.9838,1352999999.0
2007-08-16 11:06:00,1.9838,1.9838,1.9836,1.9837,1382599997.0
2007-08-16 11:07:00,1.9838,1.9842,1.9838,1.9842,1818300002.0
2007-08-16 11:08:00,1.9841,1.98435,1.9841,1.9842,1818300002.0
2007-08-16 11:09:00,1.9842,1.9843,1.9841,1.9842,1934900005.0
2007-08-16 11:10:00,1.9842,1.9844,1.9839,1.984,1199799996.0
2007-08-16 11:11:00,1.984,1.9841,1.984,1.9841,1340700000.0
2007-08-16 11:12:00,1.9841,1.9846,1.9841,1.9846,611999997.0
2007-08-16 11:13:00,1.9846,1.9846,1.9843,1.9844,1139700004.0
2007-08-16 11:14:00,1.9844,1.9846,1.9842,1.9843,2131000015.0
2007-08-16 11:15:00,1.9843,1.9843,1.9838,1.9838,820100004.0
2007-08-16 11:16:00,1.9838,1.9843,1.9836,1.984,1706600004.0
2007-08-16 11:17:00,1.984,1.9844,1.9837,1.9843,1507599990.0
2007-08-16 11:18:00,1.9843,1.9844,1.9842,1.9844,1507599990.0
2007-08-16 11:19:00,1.9844,1.98465,1.9843,1.98465,1729500000.0
2007-08-16 11:20:00,1.9846,1.985,1.9844,1.985,1743699989.0
2007-08-16 11:21:00,1.9851,1.9854,1.985,1.985,1743699989.0
2007-08-16 11:22:00,1.985,1.98515,1.9848,1.9848,1177799994.0
2007-08-16 11:23:00,1.9848,1.98495,1.9847,1.9848,1134399999.0
2007-08-16 11:24:00,1.9848,1.9849,1.9846,1.9848,746800002.0
2007-08-16 11:25:00,1.9848,1.9848,1.9847,1.9848,294900000.0
2007-08-16 11:26:00,1.9849,1.9849,1.9847,1.9847,307700000.0
2007-08-16 11:27:00,1.9847,1.9849,1.9847,1.9848,1294220012.0
2007-08-16 11:28:00,1.9847,1.9849,1.9847,1.9848,967799985.0
2007-08-16 11:29:00,1.9848,1.9848,1.9843,1.9845,1262100000.0
2007-08-16 11:30:00,1.9845,1.98455,1.9842,1.9844,669999998.0
2007-08-16 11:31:00,1.9844,1.9844,1.9842,1.9843,380849997.0
2007-08-16 11:32:00,1.9843,1.9843,1.9841,1.9841,606400000.0
2007-08-16 11:33:00,1.984,1.9842,1.9838,1.9839,1880600003.0
2007-08-16 11:34:00,1.9839,1.9842,1.98385,1.9841,1511099996.0
2007-08-16 11:35:00,1.98415,1.9846,1.9841,1.98455,861899995.0
2007-08-16 11:36:00,1.9846,1.9847,1.9844,1.9844,1125199998.0
2007-08-16 11:37:00,1.9844,1.9845,1.9844,1.9844,817099999.0
2007-08-16 11:38:00,1.9844,1.9845,1.9844,1.9844,142700000.0
2007-08-16 11:39:00,1.9844,1.9848,1.98425,1.9847,1024399998.0
2007-08-16 11:40:00,1.9847,1.9847,1.9843,1.9843,694599998.0
2007-08-16 11:41:00,1.9843,1.9846,1.9843,1.9845,1062099998.0
2007-08-16 11:42:00,1.9845,1.9845,1.984,1.9842,863199995.0
2007-08-16 11:43:00,1.9841,1.9841,1.9833,1.9834,1601199991.0
2007-08-16 11:44:00,1.9834,1.9835,1.983,1.9832,959500005.0
2007-08-16 11:45:00,1.9831,1.9834,1.9831,1.9833,786199993.0
2007-08-16 11:46:00,1.9833,1.9833,1.9814,1.9821,1333500002.0
2007-08-16 11:47:00,1.9821,1.9824,1.9816,1.9823,1118299999.0
2007-08-16 11:48:00,1.9823,1.9825,1.9822,1.9824,902400001.0
2007-08-16 11:49:00,1.9824,1.9825,1.9821,1.9821,1419700004.0
2007-08-16 11:50:00,1.9821,1.9825,1.982,1.9825,1434600012.0
2007-08-16 11:51:00,1.9825,1.9826,1.9815,1.9817,1312099999.0
2007-08-16 11:52:00,1.9817,1.9823,1.98155,1.9823,541499999.0
2007-08-16 11:53:00,1.9823,1.9824,1.9818,1.9819,1825800007.0
2007-08-16 11:54:00,1.9819,1.9827,1.9816,1.9826,1547380861.0
2007-08-16 11:55:00,1.9827,1.9829,1.9826,1.9828,1068400000.0
2007-08-16 11:56:00,1.9828,1.983,1.9827,1.9829,948799999.0
2007-08-16 11:57:00,1.9829,1.9831,1.9827,1.9827,1002599991.0
2007-08-16 11:58:00,1.9828,1.9828,1.9825,1.9825,1149900003.0
2007-08-16 11:59:00,1.9825,1.9825,1.9821,1.9821,460699999.0
2007-08-16 12:00:00,1.9821,1.9831,1.9818,1.9831,1082949999.0
2007-08-16 12:01:00,1.983,1.9832,1.98225,1.9823,676999999.0
2007-08-16 12:02:00,1.9823,1.9823,1.98225,1.9823,87700000.0
2007-08-16 12:03:00,1.9823,1.9824,1.9821,1.9823,480300001.0
2007-08-16 12:04:00,1.9823,1.9827,1.9822,1.9822,1151199995.0
2007-08-16 12:05:00,1.9821,1.9822,1.982,1.982,856299997.0
2007-08-16 12:06:00,1.982,1.9822,1.9819,1.982,1132616882.0
2007-08-16 12:07:00,1.982,1.9822,1.9817,1.982,1248800004.0
2007-08-16 12:08:00,1.9819,1.982,1.9815,1.9817,1023300004.0
2007-08-16 12:09:00,1.982,1.9823,1.9817,1.9822,1023300004.0
2007-08-16 12:10:00,1.9823,1.9823,1.9818,1.9819,1047200000.0
2007-08-16 12:11:00,1.9819,1.982,1.9815,1.9816,1457699998.0
2007-08-16 12:12:00,1.9816,1.9817,1.9809,1.9811,1741299997.0
2007-08-16 12:13:00,1.9812,1.9814,1.9809,1.9811,1937400001.0
2007-08-16 12:14:00,1.9811,1.9812,1.9798,1.98,1848900004.0
2007-08-16 12:15:00,1.9798,1.9813,1.9798,1.9811,1359500000.0
2007-08-16 12:16:00,1.981,1.981,1.9807,1.9809,1359500000.0
2007-08-16 12:17:00,1.98115,1.9818,1.9811,1.9817,1359500000.0
2007-08-16 12:18:00,1.9817,1.9829,1.9816,1.9821,2092220013.0
2007-08-16 12:19:00,1.9821,1.9825,1.9816,1.9816,829100003.0
2007-08-16 12:20:00,1.9816,1.9818,1.9813,1.9816,387900000.0
2007-08-16 12:21:00,1.9816,1.9822,1.9814,1.9821,1083799998.0
2007-08-16 12:22:00,1.9821,1.9827,1.9819,1.9822,1505299999.0
2007-08-16 12:23:00,1.9822,1.9824,1.9819,1.9821,1455000006.0
2007-08-16 12:24:00,1.9821,1.9825,1.9818,1.9823,1670400005.0
2007-08-16 12:25:00,1.9823,1.9823,1.9819,1.9819,553699997.0
2007-08-16 12:26:00,1.9819,1.9819,1.9817,1.9817,553699997.0
2007-08-16 12:27:00,1.9817,1.9818,1.9816,1.9816,626899999.0
2007-08-16 12:28:00,1.9816,1.9816,1.9811,1.9811,1682899997.0
2007-08-16 12:29:00,1.9811,1.9817,1.981,1.9815,1682899997.0
2007-08-16 12:30:00,1.9815,1.9816,1.9809,1.9809,1583500001.0
2007-08-16 12:31:00,1.9809,1.981,1.9798,1.9798,1843699997.0
2007-08-16 12:32:00,1.9798,1.9798,1.979,1.9795,1843699997.0
2007-08-16 12:33:00,1.9796,1.9798,1.9779,1.9782,2114212506.0
2007-08-16 12:34:00,1.9782,1.9793,1.978,1.9788,2114212506.0
2007-08-16 12:35:00,1.9786,1.9786,1.9774,1.9775,1993099982.0
2007-08-16 12:36:00,1.9771,1.9781,1.977,1.9777,1993099982.0
2007-08-16 12:37:00,1.9776,1.9783,1.977,1.9781,1993099982.0
2007-08-16 12:38:00,1.9784,1.9792,1.9784,1.979,1993099982.0
2007-08-16 12:39:00,1.9788,1.9793,1.9784,1.9791,1728099990.0
2007-08-16 12:40:00,1.9791,1.9792,1.9781,1.9783,1178499998.0
2007-08-16 12:41:00,1.9784,1.9788,1.9783,1.9788,1930899998.0
2007-08-16 12:42:00,1.9788,1.9805,1.9787,1.9803,1930899998.0
2007-08-16 12:43:00,1.9806,1.9809,1.98,1.9802,1483999996.0
2007-08-16 12:44:00,1.9804,1.9806,1.9794,1.9795,1912300004.0
2007-08-16 12:45:00,1.9795,1.9796,1.9777,1.9777,1005650001.0
2007-08-16 12:46:00,1.9777,1.9787,1.9777,1.9782,996299995.0
2007-08-16 12:47:00,1.9783,1.9805,1.9783,1.9805,1667200005.0
2007-08-16 12:49:00,1.9801,1.9802,1.9797,1.9802,1667200005.0
2007-08-16 12:50:00,1.98,1.9821,1.9798,1.9821,1148499997.0
2007-08-16 12:51:00,1.9824,1.9835,1.9822,1.9827,1148499997.0
2007-08-16 12:52:00,1.9826,1.9828,1.9811,1.9811,1148499997.0
2007-08-16 12:53:00,1.9811,1.9825,1.9811,1.9822,1221299998.0
2007-08-16 12:54:00,1.9822,1.9828,1.98165,1.9828,1028500004.0
2007-08-16 12:55:00,1.9827,1.9834,1.9822,1.983,1863499997.0
2007-08-16 12:56:00,1.9829,1.9831,1.9815,1.9815,1670199991.0
2007-08-16 12:57:00,1.9815,1.982,1.98115,1.9814,1500399997.0
2007-08-16 12:58:00,1.9814,1.9819,1.981,1.9811,1613300003.0
2007-08-16 12:59:00,1.9811,1.9815,1.9808,1.9812,1039299997.0
2007-08-16 13:00:00,1.9811,1.9814,1.9805,1.9812,783800000.0
2007-08-16 13:01:00,1.9813,1.9813,1.9804,1.9804,1456400004.0
2007-08-16 13:02:00,1.9803,1.9808,1.9803,1.9805,1187399994.0
2007-08-16 13:03:00,1.9806,1.9816,1.9804,1.9814,1078100000.0
2007-08-16 13:04:00,1.9814,1.9814,1.9801,1.9804,1151108000.0
2007-08-16 13:05:00,1.9803,1.9805,1.9796,1.9799,1433899997.0
2007-08-16 13:06:00,1.98,1.9802,1.9797,1.98,1109800004.0
2007-08-16 13:07:00,1.9799,1.9806,1.9795,1.9798,1714500011.0
2007-08-16 13:08:00,1.9798,1.9807,1.9798,1.9805,879899996.0
2007-08-16 13:09:00,1.9805,1.9807,1.98,1.9805,1738999995.0
2007-08-16 13:10:00,1.9806,1.9807,1.9803,1.9806,1196200013.0
2007-08-16 13:11:00,1.9806,1.9812,1.9805,1.9806,1131900002.0
2007-08-16 13:12:00,1.9806,1.9808,1.9804,1.9808,1058600003.0
2007-08-16 13:13:00,1.9808,1.9811,1.9804,1.981,1927000010.0
2007-08-16 13:14:00,1.9809,1.9813,1.9808,1.9812,705999999.0
2007-08-16 13:15:00,1.9812,1.9812,1.98065,1.9809,1541499996.0
2007-08-16 13:16:00,1.981,1.9812,1.9808,1.9809,1000900002.0
2007-08-16 13:17:00,1.9809,1.981,1.9806,1.9807,1276599995.0
2007-08-16 13:18:00,1.9809,1.981,1.9806,1.9807,772100000.0
2007-08-16 13:19:00,1.9808,1.9811,1.9805,1.9809,1159399998.0
2007-08-16 13:20:00,1.9811,1.9816,1.9809,1.9814,788700003.0
2007-08-16 13:21:00,1.9812,1.9815,1.981,1.9812,821200004.0
2007-08-16 13:22:00,1.9814,1.9822,1.9812,1.9819,1643299991.0
2007-08-16 13:23:00,1.9818,1.9826,1.9816,1.9826,1459399994.0
2007-08-16 13:24:00,1.9826,1.9826,1.9822,1.9824,647700003.0
2007-08-16 13:25:00,1.9824,1.9825,1.9822,1.9825,495099996.0
2007-08-16 13:26:00,1.9825,1.9826,1.9822,1.9824,1109700001.0
2007-08-16 13:27:00,1.9824,1.9824,1.9818,1.982,1082000004.0
2007-08-16 13:28:00,1.982,1.9823,1.9818,1.9822,647300003.0
2007-08-16 13:29:00,1.9822,1.9824,1.9815,1.9815,1748500010.0
2007-08-16 13:30:00,1.9815,1.9819,1.981,1.9812,1012000001.0
2007-08-16 13:31:00,1.9813,1.9813,1.9805,1.981,1012000001.0
2007-08-16 13:32:00,1.9812,1.9813,1.9807,1.9809,1840799998.0
2007-08-16 13:33:00,1.9809,1.9819,1.9809,1.9817,1946399997.0
2007-08-16 13:34:00,1.9816,1.9821,1.9814,1.982,1209599999.0
2007-08-16 13:35:00,1.982,1.9823,1.9817,1.9818,1209599999.0
2007-08-16 13:36:00,1.982,1.9827,1.9818,1.9821,2108500009.0
2007-08-16 13:37:00,1.9822,1.9826,1.9819,1.982,2108500009.0
2007-08-16 13:38:00,1.982,1.9823,1.982,1.98225,965200003.0
2007-08-16 13:39:00,1.9823,1.9823,1.9821,1.9821,1978800004.0
2007-08-16 13:40:00,1.9821,1.9831,1.9821,1.9827,2038599987.0
2007-08-16 13:41:00,1.9827,1.9828,1.9818,1.9821,1007699999.0
2007-08-16 13:42:00,1.9821,1.9826,1.982,1.9825,1065200005.0
2007-08-16 13:43:00,1.9825,1.98275,1.9822,1.9823,1120700009.0
2007-08-16 13:44:00,1.9824,1.9824,1.9816,1.9822,1771899987.0
2007-08-16 13:45:00,1.9821,1.9821,1.9815,1.9818,1965400002.0
2007-08-16 13:46:00,1.9817,1.9821,1.9816,1.9818,1353999994.0
2007-08-16 13:47:00,1.9818,1.9823,1.9816,1.9822,1613799993.0
2007-08-16 13:48:00,1.9822,1.9825,1.9818,1.9821,1982300001.0
2007-08-16 13:49:00,1.9819,1.9821,1.9817,1.9818,1737699965.0
2007-08-16 13:50:00,1.9819,1.9824,1.9818,1.9822,1737699965.0
2007-08-16 13:51:00,1.9823,1.9828,1.9821,1.9827,1737699965.0
2007-08-16 13:52:00,1.9827,1.9827,1.9823,1.9826,1737699965.0
2007-08-16 13:53:00,1.9826,1.9831,1.9826,1.9831,1935500002.0
2007-08-16 13:54:00,1.9831,1.9832,1.983,1.983,1783699993.0
2007-08-16 13:55:00,1.983,1.9831,1.9824,1.9824,1666799997.0
2007-08-16 13:56:00,1.9824,1.9825,1.9822,1.9822,1666799997.0
2007-08-16 13:57:00,1.9821,1.9821,1.9815,1.9817,1277199979.0
2007-08-16 13:58:00,1.9818,1.9822,1.9817,1.9819,1277199979.0
2007-08-16 13:59:00,1.9819,1.9824,1.9819,1.9823,1277199979.0
2007-08-16 14:00:00,1.9823,1.9832,1.9823,1.9829,1952499984.0
2007-08-16 14:01:00,1.9829,1.9836,1.9829,1.9836,1354499981.0
2007-08-16 14:02:00,1.9835,1.9838,1.9834,1.9836,1354499981.0
2007-08-16 14:03:00,1.9836,1.9839,1.9835,1.9837,1744799998.0
2007-08-16 14:04:00,1.9837,1.984,1.9835,1.9839,1744799998.0
2007-08-16 14:05:00,1.9839,1.9839,1.9833,1.9834,1610299996.0
2007-08-16 14:06:00,1.9834,1.9838,1.9833,1.9836,1610299996.0
2007-08-16 14:07:00,1.9836,1.9837,1.9832,1.9833,2126700004.0
2007-08-16 14:08:00,1.9835,1.9836,1.9825,1.9826,1154300001.0
2007-08-16 14:09:00,1.9827,1.9831,1.9826,1.9829,1154300001.0
2007-08-16 14:10:00,1.9828,1.9831,1.9821,1.9829,1154300001.0
2007-08-16 14:11:00,1.9828,1.9838,1.9826,1.9833,1154300001.0
2007-08-16 14:12:00,1.9832,1.9833,1.9827,1.9827,1154300001.0
2007-08-16 14:13:00,1.9828,1.9835,1.9827,1.9832,1154300001.0
2007-08-16 14:14:00,1.9833,1.9836,1.9829,1.9836,1154300001.0
2007-08-16 14:15:00,1.9835,1.984,1.9831,1.9833,1154300001.0
2007-08-16 14:16:00,1.9832,1.9837,1.9831,1.9835,1154300001.0
2007-08-16 14:17:00,1.9834,1.9834,1.983,1.9832,1154300001.0
2007-08-16 14:18:00,1.9831,1.9836,1.9831,1.9833,1154300001.0
2007-08-16 14:19:00,1.9832,1.9834,1.9825,1.9826,1890100002.0
2007-08-16 14:20:00,1.9828,1.9831,1.9827,1.983,1890100002.0
2007-08-16 14:21:00,1.9828,1.9831,1.9827,1.9827,1367699991.0
2007-08-16 14:22:00,1.9826,1.983,1.9825,1.9825,1367699991.0
2007-08-16 14:23:00,1.9827,1.9832,1.9827,1.9832,1367699991.0
2007-08-16 14:24:00,1.9831,1.9836,1.9829,1.9834,1857200002.0
2007-08-16 14:25:00,1.9833,1.9835,1.9833,1.9834,1936500006.0
2007-08-16 14:26:00,1.9833,1.9836,1.9829,1.9836,1936500006.0
2007-08-16 14:27:00,1.9838,1.9841,1.9837,1.9841,1936500006.0
2007-08-16 14:28:00,1.984,1.9848,1.9839,1.9847,1967599999.0
2007-08-16 14:29:00,1.9846,1.98485,1.9845,1.9847,1967599999.0
2007-08-16 14:30:00,1.9848,1.98485,1.9841,1.9847,1512399997.0
2007-08-16 14:31:00,1.9847,1.9849,1.9843,1.9849,2016399995.0
2007-08-16 14:32:00,1.9848,1.986,1.9847,1.986,2016399995.0
2007-08-16 14:33:00,1.986,1.986,1.9851,1.9856,2016399995.0
2007-08-16 14:34:00,1.9855,1.986,1.9855,1.9858,1526299999.0
2007-08-16 14:35:00,1.9858,1.9859,1.9852,1.9853,1744600011.0
2007-08-16 14:36:00,1.9852,1.9852,1.9849,1.9851,1589199996.0
2007-08-16 14:37:00,1.9852,1.9852,1.9845,1.9847,1589199996.0
2007-08-16 14:38:00,1.9848,1.9852,1.9847,1.9852,1589199996.0
2007-08-16 14:39:00,1.9851,1.9857,1.9851,1.9857,1877900004.0
2007-08-16 14:40:00,1.9857,1.9858,1.9853,1.98535,1877900004.0
2007-08-16 14:41:00,1.98535,1.986,1.98535,1.986,1343200004.0
2007-08-16 14:42:00,1.986,1.986,1.98545,1.98555,2069899981.0
2007-08-16 14:43:00,1.98555,1.9857,1.9854,1.9856,1467600005.0
2007-08-16 14:44:00,1.9857,1.9857,1.98545,1.9855,1097200006.0
2007-08-16 14:45:00,1.9853,1.9853,1.9851,1.9853,2035199989.0
2007-08-16 14:46:00,1.9854,1.9858,1.9852,1.9853,2035199989.0
2007-08-16 14:47:00,1.9852,1.9856,1.9852,1.9856,2035199989.0
2007-08-16 14:48:00,1.9855,1.9857,1.9854,1.9855,2035199989.0
2007-08-16 14:49:00,1.9854,1.986,1.9853,1.986,1982199992.0
2007-08-16 14:50:00,1.9859,1.9859,1.9847,1.9847,1982199992.0
2007-08-16 14:51:00,1.9845,1.9847,1.9842,1.9847,1982199992.0
2007-08-16 14:52:00,1.9847,1.985,1.9846,1.9849,1982199992.0
2007-08-16 14:53:00,1.985,1.9852,1.9848,1.9852,990999996.0
2007-08-16 14:54:00,1.9852,1.9852,1.9847,1.9851,1715799997.0
2007-08-16 14:55:00,1.985,1.9852,1.9849,1.9852,1631000003.0
2007-08-16 14:56:00,1.9851,1.9859,1.9851,1.9855,1893400005.0
2007-08-16 14:57:00,1.9855,1.9856,1.985,1.985,1893400005.0
2007-08-16 14:58:00,1.985,1.9853,1.9847,1.985,1829647295.0
2007-08-16 14:59:00,1.985,1.9855,1.9849,1.9853,1829647295.0
2007-08-16 15:00:00,1.985,1.9854,1.9849,1.985,1551399997.0
2007-08-16 15:01:00,1.985,1.9853,1.9849,1.9852,1551399997.0
2007-08-16 15:02:00,1.9853,1.986,1.9852,1.98595,2030599985.0
2007-08-16 15:03:00,1.9858,1.9858,1.9854,1.9854,2049600003.0
2007-08-16 15:04:00,1.9853,1.9855,1.9852,1.9852,2049600003.0
2007-08-16 15:05:00,1.9851,1.9855,1.9851,1.9852,2049600003.0
2007-08-16 15:06:00,1.9851,1.9851,1.9844,1.9846,2049600003.0
2007-08-16 15:07:00,1.9845,1.9846,1.9842,1.9844,2049600003.0
2007-08-16 15:08:00,1.9844,1.9848,1.984,1.9848,2049600003.0
2007-08-16 15:09:00,1.9848,1.9848,1.9843,1.9846,1834700006.0
2007-08-16 15:10:00,1.9845,1.9855,1.9845,1.9848,1328999982.0
2007-08-16 15:11:00,1.9847,1.9856,1.9846,1.985,1328999982.0
2007-08-16 15:12:00,1.985,1.9853,1.985,1.9852,1328999982.0
2007-08-16 15:13:00,1.9853,1.9855,1.985,1.9855,1479300002.0
2007-08-16 15:14:00,1.9855,1.9857,1.98545,1.98545,1798500001.0
2007-08-16 15:15:00,1.9855,1.9855,1.9851,1.9852,1443399991.0
2007-08-16 15:16:00,1.98515,1.9855,1.9851,1.9853,1847800004.0
2007-08-16 15:17:00,1.9854,1.9855,1.9852,1.9853,1755600017.0
2007-08-16 15:18:00,1.9853,1.9856,1.9852,1.9855,1244199998.0
2007-08-16 15:19:00,1.9855,1.9856,1.9853,1.9856,1389966185.0
2007-08-16 15:20:00,1.9856,1.9874,1.9856,1.9873,1875999990.0
2007-08-16 15:21:00,1.9872,1.9872,1.9864,1.9866,1875999990.0
2007-08-16 15:22:00,1.9866,1.9867,1.9863,1.98635,1312100001.0
2007-08-16 15:23:00,1.9862,1.9865,1.986,1.986,1208200002.0
2007-08-16 15:24:00,1.98585,1.9862,1.9858,1.9861,1208200002.0
2007-08-16 15:25:00,1.9861,1.9869,1.9861,1.9865,1433599997.0
2007-08-16 15:26:00,1.9868,1.9874,1.9865,1.9866,1442200005.0
2007-08-16 15:27:00,1.98665,1.9867,1.9865,1.9867,1442200005.0
2007-08-16 15:28:00,1.9867,1.987,1.986,1.9863,1453899992.0
2007-08-16 15:29:00,1.9864,1.9866,1.9861,1.9863,1453899992.0
2007-08-16 15:30:00,1.9864,1.9864,1.9852,1.9853,1771500014.0
2007-08-16 15:31:00,1.9854,1.9862,1.9854,1.9862,1771500014.0
2007-08-16 15:32:00,1.9861,1.9865,1.9858,1.9859,1771500014.0
2007-08-16 15:33:00,1.986,1.986,1.9856,1.986,1771500014.0
2007-08-16 15:34:00,1.9859,1.9865,1.9857,1.9862,2082700001.0
2007-08-16 15:35:00,1.9863,1.987,1.9859,1.9869,2082700001.0
2007-08-16 15:36:00,1.9872,1.9876,1.987,1.9873,2082700001.0
2007-08-16 15:37:00,1.9872,1.9876,1.9871,1.9872,2011300005.0
2007-08-16 15:38:00,1.9872,1.9873,1.9857,1.9857,1623600006.0
2007-08-16 15:39:00,1.9857,1.9862,1.9853,1.9862,1596699997.0
2007-08-16 15:40:00,1.9859,1.9866,1.9858,1.9864,2069000012.0
2007-08-16 15:41:00,1.9866,1.9869,1.9864,1.9864,2069000012.0
2007-08-16 15:42:00,1.9865,1.9865,1.98595,1.9861,1352400002.0
2007-08-16 15:43:00,1.9859,1.986,1.9852,1.9855,1467600003.0
2007-08-16 15:44:00,1.98555,1.9867,1.98555,1.98665,1467600003.0
2007-08-16 15:45:00,1.98665,1.9868,1.9862,1.9865,1346500003.0
2007-08-16 15:46:00,1.9863,1.9864,1.9861,1.9862,1551800003.0
2007-08-16 15:47:00,1.98625,1.9866,1.9862,1.9865,1551800003.0
2007-08-16 15:48:00,1.9863,1.9865,1.9859,1.9861,2081200012.0
2007-08-16 15:49:00,1.9861,1.9861,1.9852,1.9853,1392700001.0
2007-08-16 15:50:00,1.9855,1.9858,1.9847,1.9852,1392700001.0
2007-08-16 15:51:00,1.9853,1.9861,1.9853,1.9858,1392700001.0
2007-08-16 15:52:00,1.98575,1.9858,1.9855,1.98575,1392700001.0
2007-08-16 15:53:00,1.98575,1.986,1.9856,1.986,1438999989.0
2007-08-16 15:54:00,1.9861,1.9862,1.9857,1.9858,2111574999.0
2007-08-16 15:55:00,1.9859,1.9863,1.9858,1.9861,2111574999.0
2007-08-16 15:56:00,1.9862,1.9865,1.98615,1.9862,2111574999.0
2007-08-16 15:57:00,1.9863,1.9863,1.9855,1.9856,1315300003.0
2007-08-16 15:58:00,1.9855,1.9857,1.9853,1.9856,1315300003.0
2007-08-16 15:59:00,1.9855,1.9856,1.9848,1.9849,1315300003.0
2007-08-16 16:00:00,1.9853,1.9856,1.9849,1.9855,1315300003.0
2007-08-16 16:01:00,1.98545,1.9856,1.9851,1.98545,1315300003.0
2007-08-16 16:02:00,1.9854,1.9863,1.9854,1.9861,1564499998.0
2007-08-16 16:03:00,1.9861,1.9862,1.9855,1.9856,2131399987.0
2007-08-16 16:04:00,1.9856,1.9857,1.98515,1.9855,1834799997.0
2007-08-16 16:05:00,1.98545,1.98545,1.9845,1.9849,1210900009.0
2007-08-16 16:06:00,1.98485,1.9852,1.9848,1.9851,909400005.0
2007-08-16 16:07:00,1.98505,1.9852,1.9849,1.9849,1675100021.0
2007-08-16 16:08:00,1.9849,1.985,1.9847,1.9849,1823000004.0
2007-08-16 16:09:00,1.9849,1.98535,1.9849,1.9852,1379500003.0
2007-08-16 16:10:00,1.9852,1.9853,1.98445,1.98445,1804699990.0
2007-08-16 16:11:00,1.9843,1.9849,1.9843,1.9845,1250599996.0
2007-08-16 16:12:00,1.9844,1.9846,1.9843,1.9844,1250599996.0
2007-08-16 16:13:00,1.9846,1.9849,1.9846,1.9848,1250599996.0
2007-08-16 16:14:00,1.9848,1.9853,1.9844,1.9853,1727199976.0
2007-08-16 16:15:00,1.9852,1.9854,1.9852,1.9854,1727199976.0
2007-08-16 16:16:00,1.9855,1.9855,1.9851,1.9851,1727199976.0
2007-08-16 16:17:00,1.9852,1.9853,1.9849,1.9853,1727199976.0
2007-08-16 16:18:00,1.9854,1.9856,1.9844,1.9848,1727199976.0
2007-08-16 16:19:00,1.9849,1.9851,1.9847,1.985,1727199976.0
2007-08-16 16:20:00,1.9851,1.9851,1.9846,1.9847,1492299996.0
2007-08-16 16:21:00,1.9848,1.9849,1.9845,1.9846,1492299996.0
2007-08-16 16:22:00,1.9846,1.9847,1.9845,1.9846,2117400008.0
2007-08-16 16:23:00,1.9847,1.9847,1.9835,1.9835,2117400008.0
2007-08-16 16:24:00,1.9836,1.9837,1.9832,1.9834,2117400008.0
2007-08-16 16:25:00,1.9835,1.9842,1.9834,1.9839,2117400008.0
2007-08-16 16:26:00,1.9838,1.9839,1.9827,1.9828,2117400008.0
2007-08-16 16:27:00,1.9829,1.9829,1.9827,1.9827,2117400008.0
2007-08-16 16:28:00,1.9826,1.9828,1.9823,1.9823,2117400008.0
2007-08-16 16:29:00,1.98235,1.9827,1.9823,1.9823,2117400008.0
2007-08-16 16:30:00,1.9822,1.9822,1.9814,1.9818,2115199989.0
2007-08-16 16:31:00,1.9819,1.9819,1.9817,1.9819,2115199989.0
2007-08-16 16:32:00,1.9818,1.982,1.9818,1.982,2115199989.0
2007-08-16 16:33:00,1.982,1.9826,1.9818,1.9826,2024399992.0
2007-08-16 16:34:00,1.9825,1.9826,1.9824,1.9824,2024399992.0
2007-08-16 16:35:00,1.9825,1.9826,1.9824,1.9824,2024399992.0
2007-08-16 16:36:00,1.9823,1.9824,1.9821,1.9824,2024399992.0
2007-08-16 16:37:00,1.9823,1.9824,1.9821,1.9821,2024399992.0
2007-08-16 16:38:00,1.9822,1.9825,1.9821,1.9822,2024399992.0
2007-08-16 16:39:00,1.9823,1.983,1.9822,1.9827,2024399992.0
2007-08-16 16:40:00,1.9826,1.9829,1.9826,1.9829,2024399992.0
2007-08-16 16:41:00,1.9827,1.9829,1.9826,1.9828,1675900005.0
2007-08-16 16:43:00,1.9832,1.9838,1.9831,1.9836,1675900005.0
2007-08-16 16:44:00,1.9835,1.984,1.9832,1.9838,1675900005.0
2007-08-16 16:45:00,1.9837,1.9838,1.9835,1.9835,1675900005.0
2007-08-16 16:46:00,1.9836,1.9842,1.9835,1.9838,1675900005.0
2007-08-16 16:47:00,1.9837,1.984,1.9835,1.9835,1675900005.0
2007-08-16 16:48:00,1.9836,1.9837,1.9835,1.9836,1675900005.0
2007-08-16 16:49:00,1.9837,1.9845,1.9837,1.9839,1675900005.0
2007-08-16 16:50:00,1.984,1.9841,1.9836,1.9839,1675900005.0
2007-08-16 16:51:00,1.9838,1.9841,1.9838,1.9841,1675900005.0
2007-08-16 16:52:00,1.9842,1.9844,1.9841,1.9842,1675900005.0
2007-08-16 16:53:00,1.984,1.9843,1.9839,1.9843,1675900005.0
2007-08-16 16:54:00,1.9844,1.9845,1.9843,1.9845,1675900005.0
2007-08-16 16:55:00,1.9844,1.9845,1.9836,1.9838,1791199993.0
2007-08-16 16:56:00,1.9837,1.9838,1.983,1.9831,1791199993.0
2007-08-16 16:57:00,1.983,1.983,1.9821,1.9822,1791199993.0
2007-08-16 16:58:00,1.9823,1.9823,1.9819,1.9821,1791199993.0
2007-08-16 16:59:00,1.9822,1.9824,1.9813,1.9814,1791199993.0
2007-08-16 17:00:00,1.9813,1.9815,1.9807,1.9812,1791199993.0
2007-08-16 17:01:00,1.9811,1.9816,1.9809,1.981,1791199993.0
2007-08-16 17:02:00,1.9811,1.9815,1.9808,1.9815,1791199993.0
2007-08-16 17:03:00,1.9816,1.982,1.9814,1.9818,1791199993.0
2007-08-16 17:04:00,1.9817,1.9823,1.9815,1.982,1791199993.0
2007-08-16 17:05:00,1.9818,1.983,1.9818,1.9826,1791199993.0
2007-08-16 17:06:00,1.9825,1.9832,1.9825,1.983,1791199993.0
2007-08-16 17:07:00,1.9831,1.9832,1.9824,1.9824,1791199993.0
2007-08-16 17:08:00,1.9825,1.9826,1.982,1.9821,1791199993.0
2007-08-16 17:09:00,1.9822,1.9824,1.9821,1.9822,1791199993.0
2007-08-16 17:10:00,1.9821,1.9821,1.9818,1.9819,1791199993.0
2007-08-16 17:11:00,1.982,1.9823,1.9819,1.9822,1791199993.0
2007-08-16 17:12:00,1.982,1.9826,1.982,1.9826,1957999989.0
2007-08-16 17:13:00,1.9827,1.9829,1.9826,1.9826,1957999989.0
2007-08-16 17:14:00,1.9825,1.9827,1.9822,1.9822,1643700000.0
2007-08-16 17:15:00,1.9821,1.9825,1.9818,1.9823,1643700000.0
2007-08-16 17:16:00,1.9824,1.9824,1.9819,1.9821,1643700000.0
2007-08-16 17:17:00,1.9822,1.9825,1.9821,1.9822,1643700000.0
2007-08-16 17:18:00,1.9822,1.9827,1.9822,1.9825,1643700000.0
2007-08-16 17:19:00,1.9826,1.9827,1.9823,1.9823,1949599996.0
2007-08-16 17:20:00,1.9825,1.9825,1.9815,1.9818,1949599996.0
2007-08-16 17:21:00,1.9817,1.982,1.9815,1.9815,1672600008.0
2007-08-16 17:22:00,1.9816,1.9819,1.9815,1.9817,1291300005.0
2007-08-16 17:23:00,1.9817,1.982,1.9816,1.9817,1710399994.0
2007-08-16 17:24:00,1.9815,1.9819,1.9814,1.9815,2089399993.0
2007-08-16 17:25:00,1.9815,1.9818,1.981,1.9811,2089399993.0
2007-08-16 17:26:00,1.9811,1.982,1.9811,1.9818,2090900006.0
2007-08-16 17:27:00,1.9817,1.9822,1.9817,1.9822,1952000003.0
2007-08-16 17:28:00,1.9823,1.9825,1.9821,1.9825,1952000003.0
2007-08-16 17:29:00,1.9824,1.9824,1.982,1.9823,1952000003.0
2007-08-16 17:30:00,1.9823,1.9824,1.982,1.9824,1952000003.0
2007-08-16 17:31:00,1.9822,1.9823,1.9821,1.9821,1606500004.0
2007-08-16 17:32:00,1.9823,1.9824,1.9822,1.9822,1606500004.0
2007-08-16 17:33:00,1.9822,1.9824,1.9821,1.98225,2022199998.0
2007-08-16 17:34:00,1.9821,1.9824,1.9821,1.9823,1727660010.0
2007-08-16 17:35:00,1.9824,1.9824,1.9822,1.9822,1727660010.0
2007-08-16 17:36:00,1.9823,1.9823,1.9817,1.9819,1727660010.0
2007-08-16 17:37:00,1.98195,1.98245,1.9819,1.9824,1727660010.0
2007-08-16 17:38:00,1.9823,1.9826,1.9821,1.9825,723299998.0
2007-08-16 17:39:00,1.9826,1.9831,1.9826,1.9827,723299998.0
2007-08-16 17:40:00,1.9827,1.9828,1.9824,1.9828,1441999994.0
2007-08-16 17:41:00,1.9829,1.9831,1.9827,1.9828,1441999994.0
2007-08-16 17:42:00,1.9828,1.9829,1.9825,1.9825,1898300005.0
2007-08-16 17:43:00,1.9825,1.9829,1.9823,1.9823,1972999994.0
2007-08-16 17:44:00,1.9823,1.9827,1.9823,1.9826,979499998.0
2007-08-16 17:45:00,1.9825,1.9825,1.9824,1.9824,1245100010.0
2007-08-16 17:46:00,1.9825,1.9825,1.9822,1.9824,1245100010.0
2007-08-16 17:47:00,1.9822,1.9826,1.9821,1.9825,1694699999.0
2007-08-16 17:48:00,1.9824,1.9827,1.982,1.9827,1694699999.0
2007-08-16 17:49:00,1.9826,1.9834,1.9826,1.9832,1694699999.0
2007-08-16 17:50:00,1.9833,1.984,1.9833,1.9837,1694699999.0
2007-08-16 17:51:00,1.9836,1.9837,1.9831,1.9833,1694699999.0
2007-08-16 17:52:00,1.9834,1.984,1.9834,1.9837,1694699999.0
2007-08-16 17:53:00,1.9836,1.9836,1.9831,1.9832,1694699999.0
2007-08-16 17:54:00,1.9832,1.9836,1.9832,1.9834,1609800001.0
2007-08-16 17:55:00,1.9835,1.9838,1.9833,1.9835,1609800001.0
2007-08-16 17:56:00,1.9836,1.9838,1.9832,1.9833,1609800001.0
2007-08-16 17:57:00,1.9834,1.9834,1.9822,1.9825,1582199999.0
2007-08-16 17:58:00,1.9826,1.9832,1.9826,1.9829,1582199999.0
2007-08-16 17:59:00,1.9829,1.983,1.9826,1.9826,663879994.0
2007-08-16 18:00:00,1.9826,1.9832,1.9826,1.983,1047799996.0
2007-08-16 18:01:00,1.9831,1.9832,1.9822,1.9824,1524399995.0
2007-08-16 18:02:00,1.9822,1.9823,1.9818,1.9822,1524399995.0
2007-08-16 18:03:00,1.9823,1.9825,1.9819,1.982,1524399995.0
2007-08-16 18:04:00,1.9819,1.9828,1.9818,1.9828,1524399995.0
2007-08-16 18:05:00,1.9828,1.9831,1.9825,1.9828,2085450001.0
2007-08-16 18:06:00,1.9827,1.9828,1.9816,1.9817,2085450001.0
2007-08-16 18:07:00,1.9817,1.9819,1.9814,1.9814,2085450001.0
2007-08-16 18:08:00,1.9815,1.9815,1.9808,1.9809,1113199999.0
2007-08-16 18:09:00,1.9802,1.9805,1.978,1.9787,1113199999.0
2007-08-16 18:10:00,1.9786,1.98,1.9786,1.9799,1113199999.0
2007-08-16 18:11:00,1.9801,1.981,1.9801,1.9807,1113199999.0
2007-08-16 18:12:00,1.9809,1.9809,1.9804,1.9805,1113199999.0
2007-08-16 18:13:00,1.9804,1.9804,1.9797,1.9803,1113199999.0
2007-08-16 18:14:00,1.9801,1.9822,1.98,1.9822,1568800007.0
2007-08-16 18:15:00,1.9821,1.9821,1.9816,1.9821,1568800007.0
2007-08-16 18:16:00,1.9821,1.9825,1.9818,1.9818,1250299999.0
2007-08-16 18:17:00,1.9818,1.9825,1.9818,1.9822,679700002.0
2007-08-16 18:18:00,1.9822,1.9824,1.9819,1.9819,1229999998.0
2007-08-16 18:19:00,1.9819,1.9821,1.9813,1.982,1368100005.0
2007-08-16 18:20:00,1.9821,1.9825,1.9817,1.9818,1010300006.0
2007-08-16 18:21:00,1.9818,1.9821,1.9814,1.9815,1100299990.0
2007-08-16 18:22:00,1.9816,1.9822,1.9816,1.9821,460499999.0
2007-08-16 18:23:00,1.9821,1.9823,1.982,1.982,978099994.0
2007-08-16 18:24:00,1.9818,1.9822,1.9815,1.9815,1576499992.0
2007-08-16 18:25:00,1.9815,1.9817,1.9813,1.9816,1576499992.0
2007-08-16 18:26:00,1.9815,1.9817,1.9814,1.9815,699500003.0
2007-08-16 18:27:00,1.9816,1.9819,1.9816,1.9819,1167200010.0
2007-08-16 18:28:00,1.9819,1.9822,1.9816,1.9821,777399998.0
2007-08-16 18:29:00,1.9822,1.9825,1.9818,1.9821,1069499995.0
2007-08-16 18:30:00,1.9821,1.9826,1.9817,1.9825,1266000003.0
2007-08-16 18:31:00,1.9826,1.9827,1.982,1.9822,1697599994.0
2007-08-16 18:32:00,1.9822,1.9826,1.9822,1.9825,348100000.0
2007-08-16 18:33:00,1.9826,1.9828,1.9824,1.9828,366600001.0
2007-08-16 18:34:00,1.9828,1.9829,1.9827,1.9828,146800000.0
2007-08-16 18:35:00,1.9828,1.9828,1.9825,1.9826,470200000.0
2007-08-16 18:36:00,1.9825,1.9828,1.9824,1.9825,579200000.0
2007-08-16 18:37:00,1.9825,1.9826,1.9819,1.9821,1369300005.0
2007-08-16 18:38:00,1.982,1.9821,1.9817,1.9817,1262800009.0
2007-08-16 18:39:00,1.9817,1.9819,1.9815,1.9818,638100001.0
2007-08-16 18:40:00,1.9818,1.9821,1.9813,1.9814,1348000001.0
2007-08-16 18:41:00,1.9813,1.9813,1.981,1.981,1011100001.0
2007-08-16 18:42:00,1.981,1.981,1.98,1.9802,1587499995.0
2007-08-16 18:43:00,1.9802,1.98025,1.9793,1.9801,1419100002.0
2007-08-16 18:44:00,1.9799,1.9801,1.9793,1.9799,1515499992.0
2007-08-16 18:45:00,1.9799,1.9804,1.9795,1.9796,1515499992.0
2007-08-16 18:46:00,1.9795,1.9797,1.9778,1.9779,1878900002.0
2007-08-16 18:47:00,1.978,1.979,1.9778,1.9789,1878900002.0
2007-08-16 18:48:00,1.979,1.9799,1.9786,1.9798,1878900002.0
2007-08-16 18:49:00,1.9797,1.9798,1.9787,1.9788,1878900002.0
2007-08-16 18:50:00,1.979,1.9795,1.9788,1.9789,1878900002.0
2007-08-16 18:51:00,1.979,1.9799,1.9788,1.9799,1878900002.0
2007-08-16 18:52:00,1.9797,1.98,1.9795,1.9795,1878900002.0
2007-08-16 18:53:00,1.9796,1.9802,1.9796,1.98005,1878900002.0
2007-08-16 18:54:00,1.9802,1.9807,1.98,1.98,1099400003.0
2007-08-16 18:55:00,1.9798,1.9799,1.9788,1.979,1099400003.0
2007-08-16 18:56:00,1.9789,1.9792,1.9788,1.9789,1099400003.0
2007-08-16 18:57:00,1.979,1.9793,1.9782,1.9784,1099400003.0
2007-08-16 18:58:00,1.9785,1.9786,1.9771,1.9773,1099400003.0
2007-08-16 18:59:00,1.977,1.9776,1.977,1.9776,1099400003.0
2007-08-16 19:00:00,1.9776,1.9779,1.9775,1.9778,1099400003.0
2007-08-16 19:01:00,1.9778,1.9778,1.9772,1.9772,824699999.0
2007-08-16 19:02:00,1.9772,1.9778,1.977,1.9778,1011099995.0
2007-08-16 19:03:00,1.9778,1.9789,1.9778,1.9789,1131399997.0
2007-08-16 19:04:00,1.9789,1.9814,1.9789,1.9813,1407800000.0
2007-08-16 19:05:00,1.9813,1.9814,1.98005,1.9805,1513300000.0
2007-08-16 19:06:00,1.9805,1.9805,1.9794,1.9795,1667400012.0
2007-08-16 19:07:00,1.9794,1.9801,1.9793,1.9796,2074199987.0
2007-08-16 19:08:00,1.9796,1.9797,1.9788,1.9789,2074199987.0
2007-08-16 19:09:00,1.979,1.979,1.9781,1.9783,1123500004.0
2007-08-16 19:10:00,1.9785,1.9785,1.9781,1.9783,1123500004.0
2007-08-16 19:11:00,1.9782,1.9785,1.9781,1.9782,1998200010.0
2007-08-16 19:12:00,1.9782,1.9786,1.9779,1.9784,1618799996.0
2007-08-16 19:13:00,1.9784,1.9798,1.9784,1.9798,1926499996.0
2007-08-16 19:14:00,1.9798,1.98,1.97945,1.9796,1418700003.0
2007-08-16 19:15:00,1.9796,1.9798,1.9792,1.9797,1767899992.0
2007-08-16 19:16:00,1.9796,1.97985,1.9788,1.97945,1837699987.0
2007-08-16 19:17:00,1.9795,1.9804,1.9795,1.9804,791999996.0
2007-08-16 19:18:00,1.9803,1.981,1.9801,1.981,1361899999.0
2007-08-16 19:19:00,1.981,1.9812,1.9806,1.98075,1518500000.0
2007-08-16 19:20:00,1.98075,1.9812,1.98075,1.981,1909999996.0
2007-08-16 19:21:00,1.981,1.981,1.9796,1.9796,2141899994.0
2007-08-16 19:22:00,1.9796,1.9798,1.9795,1.9795,959899997.0
2007-08-16 19:23:00,1.9795,1.9798,1.97935,1.9796,994500004.0
2007-08-16 19:24:00,1.9796,1.9796,1.97905,1.97925,568000000.0
2007-08-16 19:25:00,1.97925,1.97935,1.979,1.97915,543800001.0
2007-08-16 19:26:00,1.9791,1.9793,1.9787,1.9787,847300001.0
2007-08-16 19:27:00,1.97875,1.9788,1.978,1.978,1278492401.0
2007-08-16 19:28:00,1.978,1.9782,1.9774,1.9778,1086900005.0
2007-08-16 19:29:00,1.9778,1.97835,1.9777,1.97835,707399999.0
2007-08-16 19:30:00,1.97825,1.9784,1.9778,1.9783,846050005.0
2007-08-16 19:31:00,1.9783,1.9791,1.9779,1.9791,1113400003.0
2007-08-16 19:32:00,1.9791,1.9793,1.97855,1.9787,1280199992.0
2007-08-16 19:33:00,1.9787,1.9789,1.9786,1.9788,666099995.0
2007-08-16 19:34:00,1.9788,1.979,1.9786,1.9787,266900000.0
2007-08-16 19:35:00,1.9787,1.97885,1.97855,1.9787,451700000.0
2007-08-16 19:36:00,1.9787,1.9787,1.97855,1.9787,758900000.0
2007-08-16 19:37:00,1.97865,1.98,1.97855,1.9798,1793199998.0
2007-08-16 19:38:00,1.9797,1.98045,1.9795,1.9802,854900006.0
2007-08-16 19:39:00,1.9802,1.9814,1.9799,1.9812,1214399998.0
2007-08-16 19:40:00,1.9814,1.9819,1.9807,1.981,932300001.0
2007-08-16 19:41:00,1.9812,1.9813,1.9807,1.98095,932300001.0
2007-08-16 19:42:00,1.98085,1.9812,1.9807,1.9807,1173300013.0
2007-08-16 19:43:00,1.98095,1.98095,1.9802,1.9803,1657000016.0
2007-08-16 19:44:00,1.9802,1.9804,1.9801,1.9802,1056599995.0
2007-08-16 19:45:00,1.9801,1.9802,1.9786,1.979,1001199998.0
2007-08-16 19:46:00,1.9791,1.9792,1.9789,1.9791,1001199998.0
2007-08-16 19:47:00,1.9791,1.9792,1.9786,1.9792,605600000.0
2007-08-16 19:48:00,1.97905,1.9796,1.97905,1.9796,423300001.0
2007-08-16 19:49:00,1.9795,1.9796,1.9792,1.9794,1037999997.0
2007-08-16 19:50:00,1.97935,1.97945,1.9791,1.97915,944000001.0
2007-08-16 19:51:00,1.97915,1.97915,1.97855,1.9786,757800003.0
2007-08-16 19:52:00,1.9787,1.979,1.9784,1.9788,1509899991.0
2007-08-16 19:53:00,1.9787,1.9793,1.9787,1.9792,1509899991.0
2007-08-16 19:54:00,1.9791,1.9793,1.9784,1.9784,1509899991.0
2007-08-16 19:55:00,1.9784,1.9791,1.9784,1.9791,1509899991.0
2007-08-16 19:56:00,1.9791,1.9803,1.9791,1.9799,719100000.0
2007-08-16 19:57:00,1.9798,1.9799,1.9793,1.9794,719100000.0
2007-08-16 19:58:00,1.9793,1.9799,1.9793,1.9798,396599998.0
2007-08-16 19:59:00,1.9798,1.9803,1.9797,1.9802,567700002.0
2007-08-16 20:00:00,1.9802,1.9802,1.97975,1.9798,968900007.0
2007-08-16 20:01:00,1.9798,1.9798,1.9789,1.9789,1259800005.0
2007-08-16 20:02:00,1.9789,1.97915,1.9788,1.9789,655199999.0
2007-08-16 20:03:00,1.97885,1.97935,1.9788,1.9792,873300002.0
2007-08-16 20:04:00,1.9792,1.9806,1.9792,1.98035,1213199992.0
2007-08-16 20:05:00,1.98035,1.9807,1.9792,1.9793,1631999985.0
2007-08-16 20:06:00,1.9794,1.9797,1.9789,1.9789,1101900005.0
2007-08-16 20:07:00,1.979,1.9792,1.97875,1.9791,1101900005.0
2007-08-16 20:08:00,1.9791,1.9793,1.979,1.9792,1373800003.0
2007-08-16 20:09:00,1.9792,1.9795,1.9791,1.9795,1865199987.0
2007-08-16 20:10:00,1.9795,1.9797,1.9794,1.9794,1058000006.0
2007-08-16 20:11:00,1.9794,1.9795,1.9789,1.9789,1908199992.0
2007-08-16 20:12:00,1.9791,1.9794,1.9789,1.9794,930700005.0
2007-08-16 20:13:00,1.9794,1.9801,1.9793,1.9798,882499993.0
2007-08-16 20:14:00,1.9799,1.9806,1.9797,1.9806,1456899991.0
2007-08-16 20:15:00,1.9806,1.9813,1.9805,1.9812,1181999997.0
2007-08-16 20:16:00,1.9812,1.9819,1.9812,1.9816,1737799994.0
2007-08-16 20:17:00,1.9816,1.9817,1.9812,1.9812,1515399995.0
2007-08-16 20:18:00,1.9813,1.9815,1.9804,1.9805,2043099979.0
2007-08-16 20:19:00,1.9805,1.981,1.9804,1.9808,2043099979.0
2007-08-16 20:20:00,1.9807,1.9813,1.9807,1.9812,1509199997.0
2007-08-16 20:21:00,1.9812,1.9814,1.9808,1.9809,1266899994.0
2007-08-16 20:22:00,1.9809,1.981,1.9804,1.9805,1608300004.0
2007-08-16 20:23:00,1.9805,1.9805,1.9795,1.98,1398500002.0
2007-08-16 20:24:00,1.98,1.98025,1.9798,1.9802,1565200003.0
2007-08-16 20:25:00,1.9802,1.9806,1.9802,1.9802,1805800005.0
2007-08-16 20:26:00,1.9802,1.9807,1.9802,1.9807,1395400000.0
2007-08-16 20:27:00,1.9807,1.9809,1.9807,1.9808,938300001.0
2007-08-16 20:28:00,1.9808,1.9808,1.9807,1.9807,162900001.0
2007-08-16 20:29:00,1.9807,1.9813,1.9807,1.981,1187700001.0
2007-08-16 20:30:00,1.981,1.9811,1.9805,1.9805,1604399998.0
2007-08-16 20:31:00,1.9805,1.9807,1.9794,1.9795,1611599998.0
2007-08-16 20:32:00,1.9797,1.98,1.9794,1.9794,1605000003.0
2007-08-16 20:33:00,1.9794,1.9795,1.9791,1.9794,1689300009.0
2007-08-16 20:34:00,1.9794,1.9801,1.9794,1.9799,795150000.0
2007-08-16 20:35:00,1.98,1.9811,1.9798,1.9808,1995599989.0
2007-08-16 20:36:00,1.9807,1.9811,1.9807,1.9809,1197300001.0
2007-08-16 20:37:00,1.9809,1.9809,1.9806,1.9807,964700000.0
2007-08-16 20:38:00,1.9808,1.9808,1.98045,1.9808,964700000.0
2007-08-16 20:39:00,1.9808,1.981,1.9808,1.981,1009599998.0
2007-08-16 20:40:00,1.981,1.981,1.9804,1.9804,1443000000.0
2007-08-16 20:41:00,1.9804,1.9805,1.9802,1.9804,1091500000.0
2007-08-16 20:42:00,1.9803,1.9804,1.98,1.9803,1201699998.0
2007-08-16 20:43:00,1.9803,1.9805,1.9803,1.9804,839100000.0
2007-08-16 20:44:00,1.9804,1.9804,1.9802,1.9803,533700000.0
2007-08-16 20:45:00,1.9803,1.9803,1.98,1.98,703400002.0
2007-08-16 20:46:00,1.9801,1.9802,1.98,1.9802,469500000.0
2007-08-16 20:47:00,1.9802,1.9807,1.9802,1.9804,1464200006.0
2007-08-16 20:48:00,1.9803,1.9805,1.98,1.9801,1310500005.0
2007-08-16 20:49:00,1.98,1.9806,1.98,1.9806,736299998.0
2007-08-16 20:50:00,1.9806,1.9808,1.9802,1.9803,1257700001.0
2007-08-16 20:51:00,1.9802,1.9802,1.9798,1.9799,1005000001.0
2007-08-16 20:52:00,1.9799,1.98,1.9795,1.9799,1156500003.0
2007-08-16 20:53:00,1.9799,1.9801,1.9797,1.9798,1099999998.0
2007-08-16 20:54:00,1.9798,1.9798,1.9794,1.9796,699399999.0
2007-08-16 20:55:00,1.9795,1.9796,1.9793,1.9793,510199999.0
2007-08-16 20:56:00,1.9793,1.9794,1.9792,1.9792,280400000.0
2007-08-16 20:57:00,1.9793,1.9795,1.9792,1.9793,446700000.0
2007-08-16 20:58:00,1.9793,1.9794,1.979,1.979,1140000005.0
2007-08-16 20:59:00,1.979,1.9792,1.9788,1.979,1400399993.0
2007-08-16 21:00:00,1.979,1.9792,1.9788,1.9788,1094999994.0
2007-08-16 21:01:00,1.9789,1.979,1.9788,1.979,682800009.0
2007-08-16 21:02:00,1.979,1.979,1.9789,1.979,269900001.0
2007-08-16 21:03:00,1.979,1.9792,1.9783,1.9784,1222768846.0
2007-08-16 21:04:00,1.9785,1.9787,1.9783,1.9783,468600000.0
2007-08-16 21:05:00,1.9783,1.9783,1.9776,1.9776,1269099992.0
2007-08-16 21:06:00,1.9776,1.9778,1.9776,1.9778,1471499991.0
2007-08-16 21:07:00,1.9778,1.9778,1.9771,1.9771,1595499991.0
2007-08-16 21:08:00,1.9771,1.9772,1.9769,1.977,1454500009.0
2007-08-16 21:09:00,1.977,1.9772,1.977,1.9771,1478399999.0
2007-08-16 21:10:00,1.9771,1.9772,1.977,1.977,888400003.0
2007-08-16 21:11:00,1.977,1.9775,1.977,1.9774,1287000010.0
2007-08-16 21:12:00,1.9774,1.9774,1.9771,1.9771,1450800008.0
2007-08-16 21:13:00,1.9772,1.9775,1.9771,1.9773,361100001.0
2007-08-16 21:14:00,1.9773,1.978,1.9773,1.9777,962600004.0
2007-08-16 21:15:00,1.9777,1.9781,1.9776,1.9778,681500000.0
2007-08-16 21:16:00,1.9778,1.9784,1.9778,1.9784,441000000.0
2007-08-16 21:17:00,1.9784,1.9786,1.9784,1.9784,1041600004.0
2007-08-16 21:18:00,1.9784,1.9787,1.9783,1.9785,820500002.0
2007-08-16 21:19:00,1.9785,1.9785,1.9784,1.9785,895600008.0
2007-08-16 21:20:00,1.9785,1.9786,1.9785,1.9785,770300000.0
2007-08-16 21:21:00,1.9786,1.9787,1.9783,1.9785,639999996.0
2007-08-16 21:22:00,1.9786,1.9789,1.9785,1.9787,628500000.0
2007-08-16 21:23:00,1.9787,1.9789,1.9786,1.9786,888400015.0
2007-08-16 21:24:00,1.9786,1.9788,1.9784,1.9785,1101499997.0
2007-08-16 21:25:00,1.9786,1.9787,1.9785,1.9785,384300002.0
2007-08-16 21:26:00,1.9785,1.9787,1.9783,1.9785,276700002.0
2007-08-16 21:27:00,1.9784,1.9785,1.9782,1.9782,231600000.0
2007-08-16 21:28:00,1.9782,1.9786,1.9782,1.9785,169100000.0
2007-08-16 21:29:00,1.9785,1.9791,1.9785,1.979,857600002.0
2007-08-16 21:30:00,1.979,1.9793,1.9789,1.9792,643600000.0
2007-08-16 21:31:00,1.9792,1.9799,1.9792,1.9799,634700002.0
2007-08-16 21:32:00,1.9799,1.9801,1.9795,1.9797,1305499997.0
2007-08-16 21:33:00,1.9797,1.9801,1.9793,1.97975,776799999.0
2007-08-16 21:34:00,1.9798,1.98,1.9796,1.9799,1613100003.0
2007-08-16 21:35:00,1.9799,1.9803,1.9799,1.9803,893500004.0
2007-08-16 21:36:00,1.9803,1.9804,1.98,1.98,488500001.0
2007-08-16 21:37:00,1.98,1.9802,1.9799,1.9801,470499998.0
2007-08-16 21:38:00,1.9802,1.9808,1.9801,1.9802,534000002.0
2007-08-16 21:39:00,1.9802,1.9806,1.9801,1.9803,428600000.0
2007-08-16 21:40:00,1.9803,1.9803,1.9798,1.9799,749899999.0
2007-08-16 21:41:00,1.9799,1.9801,1.9797,1.9797,106000000.0
2007-08-16 21:42:00,1.9797,1.98,1.9797,1.9797,250000000.0
2007-08-16 21:43:00,1.9797,1.98,1.9796,1.9797,834699998.0
2007-08-16 21:44:00,1.9797,1.9809,1.9796,1.9806,1314100009.0
2007-08-16 21:45:00,1.9806,1.9808,1.9804,1.9805,584400001.0
2007-08-16 21:46:00,1.9805,1.9809,1.9805,1.9806,717799998.0
2007-08-16 21:47:00,1.9806,1.9808,1.9805,1.9806,1215600002.0
2007-08-16 21:48:00,1.9806,1.9809,1.9804,1.9809,1305399998.0
2007-08-16 21:49:00,1.981,1.9823,1.9809,1.9823,1924600002.0
2007-08-16 21:50:00,1.9823,1.9828,1.9812,1.9818,1490799992.0
2007-08-16 21:51:00,1.9816,1.9824,1.9813,1.9817,1490799992.0
2007-08-16 21:52:00,1.9817,1.9819,1.9814,1.9814,853499996.0
2007-08-16 21:53:00,1.9813,1.9819,1.9812,1.9818,1502100005.0
2007-08-16 21:54:00,1.9818,1.982,1.9815,1.9816,673799999.0
2007-08-16 21:55:00,1.9817,1.9819,1.9816,1.9818,571599999.0
2007-08-16 21:56:00,1.9818,1.9824,1.9818,1.9819,648500000.0
2007-08-16 21:57:00,1.9818,1.9821,1.9818,1.9821,226700000.0
2007-08-16 21:58:00,1.982,1.9822,1.982,1.9822,241000000.0
2007-08-16 21:59:00,1.9823,1.9824,1.9819,1.9824,509500000.0
2007-08-16 22:00:00,1.9825,1.9833,1.9823,1.9832,615200002.0
2007-08-16 22:01:00,1.9832,1.9833,1.9825,1.9828,886999999.0
2007-08-16 22:02:00,1.9828,1.9834,1.9825,1.9832,1141400001.0
2007-08-16 22:03:00,1.9832,1.9846,1.9831,1.9841,1886900000.0
2007-08-16 22:04:00,1.984,1.9846,1.984,1.984,702199999.0
2007-08-16 22:05:00,1.9841,1.9843,1.9823,1.9824,782700001.0
2007-08-16 22:06:00,1.9824,1.9824,1.9817,1.982,1346800001.0
2007-08-16 22:07:00,1.982,1.9822,1.9819,1.9821,552800000.0
2007-08-16 22:08:00,1.9821,1.9825,1.9819,1.982,669800000.0
2007-08-16 22:09:00,1.9821,1.9824,1.9821,1.9822,163500000.0
2007-08-16 22:10:00,1.9822,1.98335,1.982,1.98245,547600000.0
2007-08-16 22:11:00,1.9826,1.9827,1.9822,1.9824,718500000.0
2007-08-16 22:12:00,1.9824,1.9828,1.9824,1.9828,378200002.0
2007-08-16 22:13:00,1.9828,1.9838,1.9827,1.9838,658399995.0
2007-08-16 22:14:00,1.9838,1.9839,1.9836,1.9838,595900000.0
2007-08-16 22:15:00,1.9837,1.9842,1.9836,1.9841,319300001.0
2007-08-16 22:16:00,1.984,1.9842,1.9836,1.9836,659100001.0
2007-08-16 22:17:00,1.9836,1.9843,1.9834,1.9843,473200000.0
2007-08-16 22:18:00,1.9843,1.9845,1.9843,1.9845,288800000.0
2007-08-16 22:19:00,1.9845,1.9846,1.9842,1.9845,488799996.0
2007-08-16 22:20:00,1.9844,1.9847,1.9843,1.9843,583699997.0
2007-08-16 22:21:00,1.9843,1.9843,1.9837,1.9839,350500002.0
2007-08-16 22:22:00,1.9837,1.9838,1.9829,1.983,319400000.0
2007-08-16 22:23:00,1.983,1.9832,1.983,1.983,220100000.0
2007-08-16 22:24:00,1.983,1.9834,1.9829,1.9829,359300000.0
2007-08-16 22:25:00,1.98285,1.9833,1.98285,1.9831,363300000.0
2007-08-16 22:26:00,1.9832,1.9834,1.9829,1.9834,493199998.0
2007-08-16 22:27:00,1.9833,1.9834,1.9833,1.9834,87900000.0
2007-08-16 22:28:00,1.9833,1.9835,1.9832,1.9835,145400000.0
2007-08-16 22:29:00,1.9835,1.9835,1.9828,1.9829,539600000.0
2007-08-16 22:30:00,1.9829,1.983,1.9828,1.9828,97300000.0
2007-08-16 22:31:00,1.9829,1.9829,1.9827,1.9829,95899999.0
2007-08-16 22:32:00,1.9827,1.9827,1.9825,1.9826,135099998.0
2007-08-16 22:33:00,1.9826,1.9826,1.98145,1.9817,353800000.0
2007-08-16 22:34:00,1.98165,1.9819,1.9805,1.9805,193599999.0
2007-08-16 22:35:00,1.9805,1.9811,1.9802,1.9809,841800001.0
2007-08-16 22:36:00,1.9809,1.9818,1.9809,1.9814,485099999.0
2007-08-16 22:37:00,1.9816,1.9816,1.9811,1.9811,443400002.0
2007-08-16 22:38:00,1.9811,1.9816,1.9811,1.9815,413400000.0
2007-08-16 22:39:00,1.9814,1.9816,1.9814,1.9815,169600002.0
2007-08-16 22:40:00,1.9815,1.9817,1.9814,1.9816,276700000.0
2007-08-16 22:41:00,1.9816,1.982,1.9816,1.982,185800000.0
2007-08-16 22:42:00,1.982,1.9822,1.9818,1.9822,740399993.0
2007-08-16 22:43:00,1.98235,1.98255,1.98195,1.982,1016000008.0
2007-08-16 22:44:00,1.982,1.9825,1.982,1.9824,589799992.0
2007-08-16 22:45:00,1.9824,1.9824,1.9818,1.9819,542399995.0
2007-08-16 22:46:00,1.9816,1.9821,1.9816,1.9821,518299998.0
2007-08-16 22:47:00,1.9821,1.9821,1.9819,1.982,624899994.0
2007-08-16 22:48:00,1.982,1.9821,1.9819,1.9821,249699997.0
2007-08-16 22:49:00,1.9823,1.9824,1.9818,1.9822,520100001.0
2007-08-16 22:50:00,1.9822,1.9822,1.9822,1.9822,250100000.0
2007-08-16 22:51:00,1.9822,1.9822,1.9821,1.9821,191200000.0
2007-08-16 22:52:00,1.9821,1.9821,1.9819,1.9819,284399999.0
2007-08-16 22:53:00,1.9819,1.982,1.9819,1.9819,178399999.0
2007-08-16 22:54:00,1.982,1.9822,1.982,1.9821,340399999.0
2007-08-16 22:55:00,1.9821,1.9826,1.982,1.9824,387900002.0
2007-08-16 22:56:00,1.9824,1.9829,1.9823,1.9827,528200000.0
2007-08-16 22:57:00,1.9827,1.9831,1.9827,1.9829,345800001.0
2007-08-16 22:58:00,1.9829,1.9829,1.9826,1.9827,261700001.0
2007-08-16 22:59:00,1.9828,1.9829,1.9827,1.9828,160200000.0
2007-08-16 23:00:00,1.9827,1.9827,1.9822,1.9824,291000000.0
2007-08-16 23:01:00,1.9825,1.9825,1.9822,1.9825,55300000.0
2007-08-16 23:02:00,1.9826,1.9827,1.9826,1.9827,23600000.0
2007-08-16 23:03:00,1.9829,1.9829,1.9823,1.9827,71200000.0
2007-08-16 23:04:00,1.9823,1.9829,1.9823,1.9828,114100000.0
2007-08-16 23:05:00,1.9828,1.9828,1.982,1.9825,81500000.0
2007-08-16 23:06:00,1.9825,1.9826,1.9822,1.9826,133600000.0
2007-08-16 23:07:00,1.9826,1.9826,1.9826,1.9826,43300000.0
2007-08-16 23:08:00,1.9823,1.9823,1.9821,1.9822,88900000.0
2007-08-16 23:09:00,1.9822,1.9825,1.9821,1.9825,64100000.0
2007-08-16 23:10:00,1.9825,1.9825,1.9822,1.9824,236000001.0
2007-08-16 23:11:00,1.9823,1.9825,1.9821,1.9825,252499998.0
2007-08-16 23:12:00,1.9825,1.9826,1.9825,1.9826,76700000.0
2007-08-16 23:13:00,1.9826,1.9828,1.9826,1.9827,173100002.0
2007-08-16 23:14:00,1.9828,1.9828,1.9826,1.9828,37299999.0
2007-08-16 23:15:00,1.9828,1.9828,1.9827,1.9828,26400000.0
2007-08-16 23:16:00,1.983,1.983,1.9825,1.9829,174600000.0
2007-08-16 23:17:00,1.9828,1.9831,1.9828,1.9828,40700000.0
2007-08-16 23:18:00,1.9829,1.9831,1.9828,1.983,173600001.0
2007-08-16 23:19:00,1.9831,1.9831,1.983,1.983,179000000.0
2007-08-16 23:20:00,1.9831,1.9833,1.983,1.9833,42200000.0
2007-08-16 23:21:00,1.9832,1.9832,1.9831,1.9831,12800000.0
2007-08-16 23:22:00,1.9831,1.9834,1.983,1.9833,215999999.0
2007-08-16 23:23:00,1.983,1.9832,1.9828,1.983,268599998.0
2007-08-16 23:24:00,1.983,1.9831,1.983,1.983,56000000.0
2007-08-16 23:25:00,1.983,1.9831,1.983,1.9831,154700000.0
2007-08-16 23:26:00,1.9831,1.9831,1.9831,1.9831,12000000.0
2007-08-16 23:27:00,1.9831,1.9832,1.9831,1.9831,102899999.0
2007-08-16 23:28:00,1.9832,1.9832,1.9832,1.9832,40400000.0
2007-08-16 23:29:00,1.98299,1.9831,1.98294,1.9831,2300000.0
2007-08-16 23:30:00,1.9832,1.9832,1.9826,1.9828,73000000.0
2007-08-16 23:31:00,1.9828,1.9828,1.9828,1.9828,4000000.0
2007-08-16 23:32:00,1.9828,1.9832,1.9828,1.9832,576600000.0
2007-08-16 23:33:00,1.9832,1.9836,1.9831,1.9836,958800010.0
2007-08-16 23:34:00,1.9836,1.9838,1.9836,1.9838,530899989.0
2007-08-16 23:35:00,1.9838,1.9838,1.9832,1.9834,352999996.0
2007-08-16 23:36:00,1.9833,1.9836,1.9833,1.9836,305499998.0
2007-08-16 23:37:00,1.9836,1.9838,1.9835,1.9836,381999999.0
2007-08-16 23:38:00,1.9836,1.9836,1.9832,1.9833,229299999.0
2007-08-16 23:39:00,1.9832,1.9833,1.9832,1.9832,102799999.0
2007-08-16 23:40:00,1.9833,1.9833,1.9831,1.9833,82199999.0
2007-08-16 23:41:00,1.9833,1.9834,1.9831,1.9832,509300005.0
2007-08-16 23:42:00,1.9833,1.9834,1.9831,1.9832,370700000.0
2007-08-16 23:43:00,1.9832,1.9832,1.9832,1.9832,154800000.0
2007-08-16 23:44:00,1.9832,1.9832,1.9832,1.9832,115100000.0
2007-08-16 23:45:00,1.9832,1.9834,1.9832,1.9832,305100001.0
2007-08-16 23:46:00,1.9832,1.9833,1.9832,1.9833,222400006.0
2007-08-16 23:47:00,1.9833,1.9837,1.9833,1.9833,380999996.0
2007-08-16 23:48:00,1.9833,1.9833,1.9833,1.9833,147100000.0
2007-08-16 23:49:00,1.9833,1.9833,1.9833,1.9833,15800000.0
2007-08-16 23:50:00,1.98307,1.98334,1.98298,1.98323,224700000.0
2007-08-16 23:51:00,1.98323,1.9834,1.98312,1.9834,139700000.0
2007-08-16 23:52:00,1.9833,1.9833,1.9833,1.9833,60100000.0
2007-08-16 23:53:00,1.9833,1.9837,1.9831,1.9836,266600000.0
2007-08-16 23:54:00,1.9836,1.9841,1.9834,1.9841,259700000.0
2007-08-16 23:55:00,1.9841,1.9841,1.9835,1.98405,61500000.0
2007-08-16 23:56:00,1.98405,1.98405,1.9839,1.9839,174300000.0
2007-08-16 23:57:00,1.9841,1.9847,1.9841,1.9847,31700000.0
2007-08-16 23:58:00,1.9846,1.9847,1.9842,1.9846,197300000.0
2007-08-16 23:59:00,1.9846,1.9846,1.9846,1.9846,51100000.0
2007-08-17 00:00:00,1.9846,1.9846,1.9844,1.9845,192000000.0
2007-08-17 00:01:00,1.9845,1.9846,1.9844,1.9844,131700000.0
2007-08-17 00:02:00,1.9844,1.9845,1.9844,1.9845,159999999.0
2007-08-17 00:03:00,1.9845,1.9846,1.9845,1.9845,170800000.0
2007-08-17 00:04:00,1.9845,1.9846,1.9844,1.9845,386100000.0
2007-08-17 00:05:00,1.9845,1.9846,1.9842,1.9844,575099998.0
2007-08-17 00:06:00,1.9844,1.9845,1.9842,1.9843,322900001.0
2007-08-17 00:07:00,1.9843,1.9845,1.9841,1.9844,703399995.0
2007-08-17 00:08:00,1.9845,1.9845,1.9842,1.9845,611999996.0
2007-08-17 00:09:00,1.9845,1.9846,1.9844,1.9846,144700000.0
2007-08-17 00:10:00,1.9846,1.9846,1.9845,1.9846,66200001.0
2007-08-17 00:11:00,1.9846,1.9846,1.9843,1.9844,188200000.0
2007-08-17 00:12:00,1.9845,1.9845,1.9844,1.9844,228600002.0
2007-08-17 00:13:00,1.9844,1.9845,1.9844,1.9845,102100000.0
2007-08-17 00:14:00,1.9845,1.9845,1.9843,1.9844,463999998.0
2007-08-17 00:15:00,1.9844,1.9845,1.9843,1.9845,325999998.0
2007-08-17 00:16:00,1.9845,1.9845,1.9845,1.9845,163000009.0
2007-08-17 00:17:00,1.9845,1.9846,1.9844,1.9846,124200000.0
2007-08-17 00:18:00,1.9846,1.9846,1.9843,1.9843,292300000.0
2007-08-17 00:19:00,1.9844,1.9845,1.98425,1.9845,273999999.0
2007-08-17 00:20:00,1.9845,1.9845,1.9845,1.9845,245099999.0
2007-08-17 00:21:00,1.9845,1.9846,1.9845,1.9846,56499998.0
2007-08-17 00:22:00,1.9845,1.9846,1.9845,1.9846,334499998.0
2007-08-17 00:23:00,1.9845,1.9846,1.9845,1.9846,327799999.0
2007-08-17 00:24:00,1.9846,1.9846,1.9846,1.9846,80100000.0
2007-08-17 00:25:00,1.9846,1.9846,1.9846,1.9846,7900000.0
2007-08-17 00:26:00,1.98441,1.9845,1.98432,1.98442,526899992.0
2007-08-17 00:27:00,1.9846,1.9846,1.9846,1.9846,36400000.0
2007-08-17 00:28:00,1.9846,1.9847,1.9846,1.9847,123900000.0
2007-08-17 00:29:00,1.9847,1.9847,1.9846,1.9846,99800000.0
2007-08-17 00:30:00,1.9847,1.985,1.9847,1.985,372499998.0
2007-08-17 00:31:00,1.9851,1.9853,1.985,1.9853,891099996.0
2007-08-17 00:32:00,1.9853,1.9854,1.985,1.9852,740899998.0
2007-08-17 00:33:00,1.9852,1.9852,1.9849,1.9849,533100003.0
2007-08-17 00:34:00,1.9849,1.9849,1.9846,1.9846,266200001.0
2007-08-17 00:35:00,1.9847,1.9847,1.9842,1.9842,395000003.0
2007-08-17 00:36:00,1.9842,1.9845,1.9841,1.9842,472399998.0
2007-08-17 00:37:00,1.9843,1.9844,1.984,1.9841,444500001.0
2007-08-17 00:38:00,1.9842,1.9842,1.9839,1.9839,291900004.0
2007-08-17 00:39:00,1.984,1.9841,1.9836,1.9836,229400001.0
2007-08-17 00:40:00,1.9836,1.9838,1.9836,1.9838,157300000.0
2007-08-17 00:41:00,1.9838,1.9841,1.9836,1.984,406500006.0
2007-08-17 00:42:00,1.984,1.984,1.984,1.984,118400000.0
2007-08-17 00:43:00,1.984,1.9841,1.9839,1.984,224100000.0
2007-08-17 00:44:00,1.9841,1.9841,1.9839,1.9839,107200000.0
2007-08-17 00:45:00,1.9839,1.9842,1.9839,1.9842,216200000.0
2007-08-17 00:46:00,1.9842,1.9843,1.9841,1.9841,53600000.0
2007-08-17 00:47:00,1.9841,1.9845,1.9841,1.9845,392100007.0
2007-08-17 00:48:00,1.9845,1.9845,1.9845,1.9845,55000000.0
2007-08-17 00:49:00,1.9845,1.9846,1.9844,1.9845,439300000.0
2007-08-17 00:50:00,1.9845,1.9849,1.9845,1.9849,208200000.0
2007-08-17 00:51:00,1.9847,1.9851,1.9847,1.985,314100004.0
2007-08-17 00:52:00,1.985,1.9851,1.9849,1.9849,250599999.0
2007-08-17 00:53:00,1.9849,1.985,1.9849,1.985,35600001.0
2007-08-17 00:54:00,1.985,1.9851,1.9849,1.985,67700000.0
2007-08-17 00:55:00,1.985,1.985,1.9849,1.985,30500000.0
2007-08-17 00:56:00,1.985,1.985,1.9847,1.9848,297199999.0
2007-08-17 00:57:00,1.9848,1.9848,1.9846,1.9847,213899999.0
2007-08-17 00:58:00,1.9846,1.9847,1.9846,1.9847,386999998.0
2007-08-17 00:59:00,1.9846,1.9848,1.9846,1.9848,202500000.0
2007-08-17 01:00:00,1.9848,1.9848,1.9848,1.9848,53700000.0
2007-08-17 01:01:00,1.9848,1.9849,1.9848,1.9849,142899999.0
2007-08-17 01:02:00,1.9849,1.9849,1.9847,1.9848,205499999.0
2007-08-17 01:03:00,1.9847,1.9849,1.9844,1.9846,688500007.0
2007-08-17 01:04:00,1.9845,1.9849,1.9841,1.9849,307400000.0
2007-08-17 01:05:00,1.9849,1.9849,1.9849,1.9849,94800000.0
2007-08-17 01:06:00,1.9849,1.985,1.9849,1.9849,262000000.0
2007-08-17 01:07:00,1.9849,1.9849,1.9848,1.9849,327100000.0
2007-08-17 01:08:00,1.9849,1.9849,1.9849,1.9849,7100000.0
2007-08-17 01:09:00,1.9849,1.9849,1.9849,1.9849,70700000.0
2007-08-17 01:10:00,1.9849,1.9849,1.9831,1.9833,643200000.0
2007-08-17 01:11:00,1.9833,1.9835,1.9826,1.9826,513199997.0
2007-08-17 01:12:00,1.9826,1.9826,1.9819,1.9819,207099998.0
2007-08-17 01:13:00,1.9818,1.9818,1.9818,1.9818,90800000.0
2007-08-17 01:14:00,1.9818,1.9818,1.9812,1.9813,433999995.0
2007-08-17 01:15:00,1.9813,1.9815,1.9811,1.9814,907100001.0
2007-08-17 01:16:00,1.9814,1.9815,1.9813,1.9814,265399999.0
2007-08-17 01:17:00,1.9814,1.9816,1.9814,1.9816,323599999.0
2007-08-17 01:18:00,1.9816,1.9821,1.9816,1.9821,405200000.0
2007-08-17 01:19:00,1.9821,1.9826,1.9821,1.9821,464600000.0
2007-08-17 01:20:00,1.9821,1.9827,1.9821,1.9827,349799997.0
2007-08-17 01:21:00,1.9828,1.9829,1.9824,1.9824,108200000.0
2007-08-17 01:22:00,1.9824,1.9827,1.9824,1.9826,147799998.0
2007-08-17 01:23:00,1.9826,1.9826,1.9817,1.9819,120900000.0
2007-08-17 01:24:00,1.9819,1.9819,1.9816,1.9816,84000000.0
2007-08-17 01:25:00,1.9817,1.9817,1.9816,1.9816,59200000.0
2007-08-17 01:26:00,1.9817,1.9821,1.9816,1.9821,175700000.0
2007-08-17 01:27:00,1.9821,1.9822,1.982,1.9822,66200000.0
2007-08-17 01:28:00,1.9821,1.9824,1.982,1.9822,182100000.0
2007-08-17 01:29:00,1.9822,1.9823,1.9821,1.9822,92000000.0
2007-08-17 01:30:00,1.9823,1.9827,1.9823,1.9827,154800002.0
2007-08-17 01:31:00,1.9827,1.9827,1.9822,1.9823,256100002.0
2007-08-17 01:32:00,1.9822,1.9823,1.982,1.9823,144600000.0
2007-08-17 01:33:00,1.982,1.9822,1.982,1.982,195900000.0
2007-08-17 01:34:00,1.982,1.9824,1.9819,1.982,314100000.0
2007-08-17 01:35:00,1.9819,1.9821,1.9819,1.982,198399999.0
2007-08-17 01:36:00,1.9819,1.9821,1.9818,1.982,513600000.0
2007-08-17 01:37:00,1.982,1.9823,1.9819,1.98225,235999997.0
2007-08-17 01:38:00,1.98225,1.9823,1.98225,1.9823,67100000.0
2007-08-17 01:39:00,1.9823,1.9824,1.98225,1.9823,48000000.0
2007-08-17 01:40:00,1.9823,1.9824,1.9823,1.9824,125999999.0
2007-08-17 01:41:00,1.9824,1.9824,1.9823,1.9824,254099998.0
2007-08-17 01:42:00,1.9823,1.983,1.9823,1.9828,182100001.0
2007-08-17 01:43:00,1.9829,1.9831,1.9829,1.983,75100000.0
2007-08-17 01:44:00,1.983,1.9832,1.983,1.9831,47200000.0
2007-08-17 01:45:00,1.983,1.9831,1.983,1.9831,198299999.0
2007-08-17 01:46:00,1.9831,1.9833,1.9831,1.9832,155499998.0
2007-08-17 01:47:00,1.9833,1.9833,1.983,1.983,132200000.0
2007-08-17 01:48:00,1.983,1.9831,1.9828,1.983,299100000.0
2007-08-17 01:49:00,1.983,1.983,1.9827,1.9829,121900000.0
2007-08-17 01:50:00,1.9831,1.9834,1.9831,1.9833,536799999.0
2007-08-17 01:51:00,1.9833,1.9834,1.9833,1.9834,227699992.0
2007-08-17 01:52:00,1.9834,1.9834,1.9832,1.9832,192800000.0
2007-08-17 01:53:00,1.9832,1.9833,1.9831,1.9832,571999998.0
2007-08-17 01:54:00,1.9833,1.9833,1.9832,1.9832,154900000.0
2007-08-17 01:55:00,1.9832,1.9832,1.9832,1.9832,3500000.0
2007-08-17 01:56:00,1.9832,1.9834,1.9832,1.9833,135600000.0
2007-08-17 01:57:00,1.9833,1.9834,1.9833,1.9833,131800000.0
2007-08-17 01:58:00,1.9833,1.9837,1.9833,1.9836,392299996.0
2007-08-17 01:59:00,1.9839,1.9839,1.9839,1.9839,67500000.0
2007-08-17 02:00:00,1.9839,1.984,1.9832,1.9835,432499998.0
2007-08-17 02:01:00,1.9833,1.9834,1.983,1.9833,767300001.0
2007-08-17 02:02:00,1.9832,1.9834,1.9832,1.9834,199399995.0
2007-08-17 02:03:00,1.9833,1.9833,1.9826,1.9826,317199999.0
2007-08-17 02:04:00,1.9825,1.9826,1.9825,1.9826,120800000.0
2007-08-17 02:05:00,1.9826,1.9828,1.9826,1.9826,137700000.0
2007-08-17 02:06:00,1.9827,1.9827,1.9826,1.9827,143500000.0
2007-08-17 02:07:00,1.9827,1.9828,1.9827,1.9828,64700000.0
2007-08-17 02:08:00,1.9828,1.9828,1.9827,1.9827,39000000.0
2007-08-17 02:09:00,1.9828,1.983,1.9827,1.983,264700000.0
2007-08-17 02:10:00,1.9829,1.98355,1.9828,1.98355,195000000.0
2007-08-17 02:11:00,1.9835,1.9835,1.9833,1.98345,231099997.0
2007-08-17 02:12:00,1.98345,1.9835,1.9834,1.9834,114500000.0
2007-08-17 02:13:00,1.9835,1.9835,1.9834,1.9835,159200000.0
2007-08-17 02:14:00,1.9835,1.9835,1.9835,1.9835,133000000.0
2007-08-17 02:15:00,1.9835,1.984,1.9833,1.9839,601300000.0
2007-08-17 02:16:00,1.9839,1.9846,1.9839,1.9841,895000000.0
2007-08-17 02:17:00,1.9843,1.9846,1.9841,1.9841,285100000.0
2007-08-17 02:18:00,1.984,1.9845,1.984,1.9845,235000007.0
2007-08-17 02:19:00,1.9846,1.985,1.9846,1.9847,189000000.0
2007-08-17 02:20:00,1.9846,1.985,1.9845,1.9846,359600000.0
2007-08-17 02:21:00,1.9846,1.985,1.9846,1.9847,268800001.0
2007-08-17 02:22:00,1.9848,1.9848,1.9846,1.9846,141200001.0
2007-08-17 02:23:00,1.9846,1.9849,1.98415,1.98425,750400004.0
2007-08-17 02:24:00,1.9846,1.9846,1.9843,1.9845,296399999.0
2007-08-17 02:25:00,1.9845,1.9845,1.9841,1.9841,158400000.0
2007-08-17 02:26:00,1.9842,1.9843,1.984,1.9841,234500000.0
2007-08-17 02:27:00,1.9841,1.9841,1.98385,1.984,115800000.0
2007-08-17 02:28:00,1.9836,1.984,1.9834,1.9834,491699988.0
2007-08-17 02:29:00,1.9834,1.9841,1.9833,1.9835,754599996.0
2007-08-17 02:30:00,1.9835,1.9835,1.9835,1.9835,85799998.0
2007-08-17 02:31:00,1.9835,1.9835,1.9834,1.9834,257300004.0
2007-08-17 02:32:00,1.9833,1.9835,1.983,1.983,87800000.0
2007-08-17 02:33:00,1.983,1.983,1.9829,1.983,37100000.0
2007-08-17 02:34:00,1.983,1.9831,1.9829,1.983,148299998.0
2007-08-17 02:35:00,1.98323,1.98323,1.98307,1.98317,44700000.0
2007-08-17 02:36:00,1.983,1.983,1.983,1.983,16700001.0
2007-08-17 02:37:00,1.98317,1.98323,1.98305,1.98323,297699996.0
2007-08-17 02:38:00,1.983,1.983,1.983,1.983,85800000.0
2007-08-17 02:39:00,1.983,1.983,1.983,1.983,125900000.0
2007-08-17 02:40:00,1.983,1.983,1.983,1.983,12600000.0
2007-08-17 02:41:00,1.983,1.983,1.9825,1.9825,291500003.0
2007-08-17 02:42:00,1.9825,1.9825,1.9825,1.9825,99900000.0
2007-08-17 02:43:00,1.9825,1.9825,1.9825,1.9825,354800004.0
2007-08-17 02:44:00,1.9825,1.9825,1.9824,1.9825,153800001.0
2007-08-17 02:45:00,1.9825,1.9826,1.9814,1.982,915699998.0
2007-08-17 02:46:00,1.982,1.9821,1.9813,1.9814,919999997.0
2007-08-17 02:47:00,1.9815,1.9818,1.9815,1.9817,1577800029.0
2007-08-17 02:48:00,1.9817,1.9821,1.9816,1.9816,1401800069.0
2007-08-17 02:49:00,1.9816,1.9818,1.9816,1.9817,300300000.0
2007-08-17 02:50:00,1.9818,1.9818,1.9816,1.9817,567699996.0
2007-08-17 02:51:00,1.9817,1.9818,1.9816,1.9816,413600006.0
2007-08-17 02:52:00,1.9817,1.9818,1.9816,1.9817,303200000.0
2007-08-17 02:53:00,1.9817,1.9817,1.9816,1.9817,232799996.0
2007-08-17 02:54:00,1.9817,1.9834,1.9817,1.9831,969999998.0
2007-08-17 02:55:00,1.9831,1.9836,1.9825,1.9831,898799999.0
2007-08-17 02:56:00,1.9831,1.9831,1.9829,1.983,307000000.0
2007-08-17 02:57:00,1.9831,1.9833,1.983,1.9833,217300002.0
2007-08-17 02:58:00,1.9833,1.9834,1.9833,1.9834,91100000.0
2007-08-17 02:59:00,1.9835,1.9836,1.9828,1.9831,799000001.0
2007-08-17 03:00:00,1.9831,1.9831,1.9825,1.9825,608000000.0
2007-08-17 03:01:00,1.9827,1.9827,1.9822,1.9822,501600000.0
2007-08-17 03:02:00,1.9822,1.9824,1.9811,1.9812,483499999.0
2007-08-17 03:03:00,1.9812,1.9815,1.9809,1.9814,712799994.0
2007-08-17 03:04:00,1.9814,1.9814,1.981,1.9811,315000000.0
2007-08-17 03:05:00,1.9813,1.9813,1.9811,1.9811,244900000.0
2007-08-17 03:06:00,1.9817,1.9817,1.98089,1.98104,87000000.0
2007-08-17 03:07:00,1.9811,1.9811,1.9811,1.9811,53900000.0
2007-08-17 03:08:00,1.9811,1.9813,1.981,1.981,181799998.0
2007-08-17 03:09:00,1.9811,1.9814,1.981,1.9812,311899994.0
2007-08-17 03:10:00,1.9812,1.9812,1.9811,1.9811,340300000.0
2007-08-17 03:11:00,1.9811,1.9817,1.9811,1.9815,857599994.0
2007-08-17 03:12:00,1.9816,1.9818,1.9816,1.9817,439299998.0
2007-08-17 03:13:00,1.9817,1.9817,1.9813,1.9814,340900001.0
2007-08-17 03:14:00,1.9813,1.9814,1.981,1.9812,158700000.0
2007-08-17 03:15:00,1.9812,1.9812,1.9811,1.9812,161999999.0
2007-08-17 03:16:00,1.9812,1.9812,1.9811,1.9812,118500000.0
2007-08-17 03:17:00,1.9812,1.9812,1.981,1.981,230000003.0
2007-08-17 03:18:00,1.9809,1.9809,1.9804,1.9805,934100002.0
2007-08-17 03:19:00,1.9805,1.9808,1.9805,1.9808,475300000.0
2007-08-17 03:20:00,1.9808,1.9808,1.9805,1.9805,750300000.0
2007-08-17 03:21:00,1.9805,1.9808,1.9801,1.9802,1174099999.0
2007-08-17 03:22:00,1.9802,1.9802,1.9794,1.9797,1251099998.0
2007-08-17 03:23:00,1.9798,1.9799,1.9796,1.9797,305999998.0
2007-08-17 03:24:00,1.9798,1.9798,1.9795,1.9797,1104400000.0
2007-08-17 03:25:00,1.9797,1.9802,1.9795,1.98015,668500000.0
2007-08-17 03:26:00,1.9802,1.9804,1.9802,1.9804,483600000.0
2007-08-17 03:27:00,1.9804,1.9805,1.9802,1.9804,276499998.0
2007-08-17 03:28:00,1.9805,1.9807,1.9803,1.9806,259899998.0
2007-08-17 03:29:00,1.9806,1.9806,1.9796,1.9798,410900000.0
2007-08-17 03:30:00,1.9798,1.98,1.9797,1.9797,450400001.0
2007-08-17 03:31:00,1.9797,1.9797,1.9794,1.9795,602000001.0
2007-08-17 03:32:00,1.9795,1.98,1.9795,1.98,389300001.0
2007-08-17 03:33:00,1.98,1.9803,1.98,1.9802,160300000.0
2007-08-17 03:34:00,1.9802,1.9803,1.98,1.9801,227300001.0
2007-08-17 03:35:00,1.9803,1.9807,1.9801,1.9806,621400000.0
2007-08-17 03:36:00,1.9804,1.9805,1.9803,1.9805,177900000.0
2007-08-17 03:37:00,1.9806,1.9808,1.9806,1.9807,186300000.0
2007-08-17 03:38:00,1.9808,1.9808,1.9802,1.9802,347499999.0
2007-08-17 03:39:00,1.9802,1.9802,1.9799,1.98,478900004.0
2007-08-17 03:40:00,1.98,1.98,1.9799,1.98,55200000.0
2007-08-17 03:41:00,1.9802,1.9802,1.98,1.98,131900000.0
2007-08-17 03:42:00,1.98,1.9801,1.9799,1.9801,312100000.0
2007-08-17 03:43:00,1.98,1.98,1.9799,1.9799,142700000.0
2007-08-17 03:44:00,1.9799,1.9801,1.9799,1.98,319500001.0
2007-08-17 03:45:00,1.9801,1.9803,1.9801,1.9803,280000000.0
2007-08-17 03:46:00,1.9803,1.9804,1.9803,1.9804,85200000.0
2007-08-17 03:47:00,1.9803,1.9804,1.9802,1.9803,118800000.0
2007-08-17 03:48:00,1.9803,1.9806,1.9803,1.9806,129700000.0
2007-08-17 03:49:00,1.9806,1.9806,1.9806,1.9806,275500000.0
2007-08-17 03:50:00,1.9806,1.9806,1.9804,1.9805,244500003.0
2007-08-17 03:51:00,1.9806,1.9809,1.9804,1.9808,637700000.0
2007-08-17 03:52:00,1.9808,1.9808,1.9801,1.9802,499000000.0
2007-08-17 03:53:00,1.98,1.9801,1.9796,1.9799,451799996.0
2007-08-17 03:54:00,1.9799,1.9802,1.9798,1.98,282500001.0
2007-08-17 03:55:00,1.9801,1.9806,1.98,1.9806,372199998.0
2007-08-17 03:56:00,1.9806,1.9809,1.9806,1.9808,392300003.0
2007-08-17 03:57:00,1.9808,1.9808,1.9805,1.9805,740600008.0
2007-08-17 03:58:00,1.9807,1.9809,1.9807,1.9807,567100008.0
2007-08-17 03:59:00,1.9808,1.9808,1.9808,1.9808,167400000.0
2007-08-17 04:00:00,1.9807,1.9808,1.9806,1.9808,240099998.0
2007-08-17 04:01:00,1.9807,1.9809,1.9806,1.9808,460400004.0
2007-08-17 04:02:00,1.9808,1.981,1.9806,1.9807,414799998.0
2007-08-17 04:03:00,1.9808,1.9809,1.9807,1.9809,98400000.0
2007-08-17 04:04:00,1.9809,1.981,1.9807,1.9808,534399999.0
2007-08-17 04:05:00,1.9808,1.9808,1.9807,1.9808,37000000.0
2007-08-17 04:06:00,1.9808,1.9808,1.9808,1.9808,1000000.0
2007-08-17 04:07:00,1.9808,1.9808,1.9808,1.9808,3200000.0
2007-08-17 04:08:00,1.9807,1.9807,1.9806,1.9806,223699999.0
2007-08-17 04:09:00,1.9807,1.9807,1.98,1.9803,657899999.0
2007-08-17 04:10:00,1.9803,1.9804,1.9799,1.9802,485799999.0
2007-08-17 04:11:00,1.9802,1.9802,1.98,1.9802,86500000.0
2007-08-17 04:12:00,1.9802,1.9804,1.9802,1.9804,237600000.0
2007-08-17 04:13:00,1.9804,1.9805,1.9802,1.9805,206500000.0
2007-08-17 04:14:00,1.9805,1.9807,1.9805,1.9805,198000000.0
2007-08-17 04:15:00,1.9805,1.9806,1.9805,1.9805,136600000.0
2007-08-17 04:16:00,1.9805,1.9805,1.9805,1.9805,1700000.0
2007-08-17 04:17:00,1.9805,1.9805,1.9805,1.9805,1400000.0
2007-08-17 04:18:00,1.9805,1.9805,1.9805,1.9805,21500000.0
2007-08-17 04:19:00,1.9805,1.9805,1.9805,1.9805,1100000.0
2007-08-17 04:20:00,1.9805,1.9805,1.98,1.98,133100001.0
2007-08-17 04:21:00,1.98,1.98,1.98,1.98,52200000.0
2007-08-17 04:22:00,1.98,1.9802,1.98,1.9802,221300000.0
2007-08-17 04:23:00,1.9802,1.9805,1.98,1.98,359599997.0
2007-08-17 04:24:00,1.98,1.9802,1.98,1.9801,118100000.0
2007-08-17 04:25:00,1.9801,1.9805,1.98,1.98,313800000.0
2007-08-17 04:26:00,1.98,1.9803,1.9797,1.9801,452200005.0
2007-08-17 04:27:00,1.9801,1.9802,1.98,1.9801,410800009.0
2007-08-17 04:28:00,1.9801,1.9802,1.9801,1.9801,171000000.0
2007-08-17 04:29:00,1.9803,1.9803,1.9801,1.9802,330800000.0
2007-08-17 04:30:00,1.9803,1.9803,1.98,1.98,128900004.0
2007-08-17 04:31:00,1.9801,1.9801,1.9801,1.9801,7900000.0
2007-08-17 04:32:00,1.9801,1.9801,1.9799,1.9801,226200002.0
2007-08-17 04:33:00,1.9801,1.9803,1.98,1.9802,168800000.0
2007-08-17 04:34:00,1.9802,1.9802,1.9801,1.9801,55400000.0
2007-08-17 04:35:00,1.9801,1.9802,1.9801,1.9801,29200000.0
2007-08-17 04:36:00,1.98,1.9802,1.9799,1.98,162400000.0
2007-08-17 04:37:00,1.98,1.98,1.9799,1.98,211700000.0
2007-08-17 04:38:00,1.98,1.98,1.98,1.98,77100000.0
2007-08-17 04:39:00,1.98,1.98,1.98,1.98,64500000.0
2007-08-17 04:40:00,1.98,1.98,1.98,1.98,29000000.0
2007-08-17 04:41:00,1.9799,1.9799,1.9796,1.9797,260900000.0
2007-08-17 04:42:00,1.9797,1.9797,1.9795,1.9795,400400000.0
2007-08-17 04:43:00,1.9796,1.9796,1.9795,1.9796,90100000.0
2007-08-17 04:44:00,1.9796,1.9796,1.9796,1.9796,49100000.0
2007-08-17 04:45:00,1.9799,1.98,1.9796,1.9796,162000001.0
2007-08-17 04:46:00,1.9796,1.9797,1.9791,1.9796,412800003.0
2007-08-17 04:47:00,1.9796,1.98,1.9792,1.9792,330299999.0
2007-08-17 04:48:00,1.9792,1.9796,1.9792,1.9795,312699999.0
2007-08-17 04:49:00,1.9795,1.9795,1.9794,1.9795,68000000.0
2007-08-17 04:50:00,1.9795,1.9795,1.9795,1.9795,71300000.0
2007-08-17 04:51:00,1.9796,1.9796,1.9796,1.9796,39600000.0
2007-08-17 04:52:00,1.9796,1.9798,1.9796,1.9798,174600000.0
2007-08-17 04:53:00,1.9798,1.98,1.9796,1.9798,765700001.0
2007-08-17 04:54:00,1.9798,1.98,1.9798,1.98,294200000.0
2007-08-17 04:55:00,1.9799,1.9801,1.9799,1.98,535900001.0
2007-08-17 04:56:00,1.9801,1.9801,1.98,1.9801,303499998.0
2007-08-17 04:57:00,1.9801,1.9803,1.9801,1.9803,319499998.0
2007-08-17 04:58:00,1.9803,1.9803,1.98,1.9803,504799999.0
2007-08-17 04:59:00,1.9803,1.9803,1.9799,1.98,318199997.0
2007-08-17 05:00:00,1.9801,1.9801,1.98,1.98,94400000.0
2007-08-17 05:01:00,1.98,1.98,1.98,1.98,35100000.0
2007-08-17 05:02:00,1.98,1.98,1.98,1.98,8400000.0
2007-08-17 05:03:00,1.98,1.98,1.9799,1.9799,61700000.0
2007-08-17 05:04:00,1.9799,1.9799,1.9793,1.9795,286700000.0
2007-08-17 05:05:00,1.9797,1.9797,1.9797,1.9797,812600013.0
2007-08-17 05:06:00,1.9797,1.9797,1.9793,1.9793,312800000.0
2007-08-17 05:07:00,1.9793,1.9794,1.9791,1.9791,278700002.0
2007-08-17 05:08:00,1.9791,1.9791,1.9786,1.9786,357400002.0
2007-08-17 05:09:00,1.9787,1.9787,1.9784,1.9785,683500000.0
2007-08-17 05:10:00,1.9784,1.9785,1.9781,1.9782,172200000.0
2007-08-17 05:11:00,1.9782,1.9785,1.9782,1.9784,621100002.0
2007-08-17 05:12:00,1.9784,1.9784,1.9784,1.9784,430700000.0
2007-08-17 05:13:00,1.9784,1.9786,1.9783,1.9786,291399998.0
2007-08-17 05:14:00,1.9786,1.9786,1.9784,1.9784,67500001.0
2007-08-17 05:15:00,1.9783,1.9784,1.9783,1.9783,127000000.0
2007-08-17 05:16:00,1.9783,1.9783,1.978,1.978,351700004.0
2007-08-17 05:17:00,1.978,1.9781,1.9779,1.9781,317700002.0
2007-08-17 05:18:00,1.9781,1.9781,1.9779,1.9781,200300000.0
2007-08-17 05:19:00,1.9781,1.9781,1.9778,1.9779,490500003.0
2007-08-17 05:20:00,1.9779,1.9779,1.9777,1.9777,280699998.0
2007-08-17 05:21:00,1.9778,1.9779,1.9778,1.9779,73300000.0
2007-08-17 05:22:00,1.9779,1.978,1.9777,1.9778,399700001.0
2007-08-17 05:23:00,1.9778,1.9779,1.9776,1.9778,1012399995.0
2007-08-17 05:24:00,1.9778,1.978,1.9777,1.9777,557100001.0
2007-08-17 05:25:00,1.9777,1.9778,1.9777,1.9777,272200001.0
2007-08-17 05:26:00,1.9777,1.9778,1.9777,1.9778,135400000.0
2007-08-17 05:27:00,1.9777,1.9779,1.9777,1.9779,139600000.0
2007-08-17 05:28:00,1.9779,1.9779,1.9778,1.9779,358400000.0
2007-08-17 05:29:00,1.978,1.978,1.9779,1.9779,409900000.0
2007-08-17 05:30:00,1.978,1.978,1.9778,1.978,293199998.0
2007-08-17 05:31:00,1.978,1.978,1.9779,1.9779,373800001.0
2007-08-17 05:32:00,1.9779,1.9781,1.9778,1.978,383599999.0
2007-08-17 05:33:00,1.978,1.9784,1.978,1.9783,407700003.0
2007-08-17 05:34:00,1.9782,1.9783,1.9782,1.9783,230100000.0
2007-08-17 05:35:00,1.9783,1.9783,1.978,1.9781,547099999.0
2007-08-17 05:36:00,1.9781,1.9781,1.978,1.978,154300000.0
2007-08-17 05:37:00,1.978,1.978,1.9777,1.9779,637200000.0
2007-08-17 05:38:00,1.9779,1.978,1.9777,1.9778,529200005.0
2007-08-17 05:39:00,1.9778,1.978,1.9776,1.9778,648500005.0
2007-08-17 05:40:00,1.9778,1.9778,1.9775,1.9776,488299999.0
2007-08-17 05:41:00,1.9775,1.9776,1.9775,1.9775,665099993.0
2007-08-17 05:42:00,1.9775,1.9775,1.9774,1.9774,506099999.0
2007-08-17 05:43:00,1.9774,1.9775,1.9774,1.9774,322800002.0
2007-08-17 05:44:00,1.9774,1.9775,1.9774,1.9774,271200000.0
2007-08-17 05:45:00,1.9775,1.9775,1.9774,1.9774,181200000.0
2007-08-17 05:46:00,1.9774,1.9774,1.977,1.9771,317200000.0
2007-08-17 05:47:00,1.9771,1.9771,1.9763,1.9765,873600002.0
2007-08-17 05:48:00,1.9764,1.9768,1.9761,1.9761,865300004.0
2007-08-17 05:49:00,1.9761,1.9763,1.976,1.9762,973599998.0
2007-08-17 05:50:00,1.9762,1.9765,1.9761,1.9763,1007999996.0
2007-08-17 05:51:00,1.9763,1.9765,1.9762,1.9764,588199997.0
2007-08-17 05:52:00,1.9764,1.9765,1.9762,1.9764,293400000.0
2007-08-17 05:53:00,1.9764,1.9768,1.9762,1.9768,858399996.0
2007-08-17 05:54:00,1.9768,1.9768,1.9767,1.9767,465900008.0
2007-08-17 05:55:00,1.9767,1.9767,1.9763,1.9763,406999998.0
2007-08-17 05:56:00,1.9763,1.9765,1.9762,1.9763,1017100011.0
2007-08-17 05:57:00,1.9764,1.9767,1.9763,1.9766,509000004.0
2007-08-17 05:58:00,1.9766,1.977,1.9764,1.9769,701099993.0
2007-08-17 05:59:00,1.9769,1.9772,1.9767,1.9771,564799996.0
2007-08-17 06:00:00,1.9771,1.9777,1.977,1.9775,621400007.0
2007-08-17 06:01:00,1.9774,1.9775,1.9773,1.9773,475699998.0
2007-08-17 06:02:00,1.9773,1.9773,1.9768,1.9768,320999998.0
2007-08-17 06:03:00,1.9768,1.9768,1.9766,1.9766,476900000.0
2007-08-17 06:04:00,1.9767,1.9768,1.9767,1.9768,255600000.0
2007-08-17 06:05:00,1.9768,1.9771,1.9768,1.9768,245600000.0
2007-08-17 06:06:00,1.9768,1.9776,1.9768,1.977,1193699999.0
2007-08-17 06:07:00,1.977,1.9777,1.977,1.9773,359400000.0
2007-08-17 06:08:00,1.9772,1.9773,1.9767,1.9767,902599998.0
2007-08-17 06:09:00,1.9767,1.9773,1.9767,1.9772,492600007.0
2007-08-17 06:10:00,1.9771,1.9772,1.977,1.9771,293300000.0
2007-08-17 06:11:00,1.9771,1.9779,1.9771,1.9779,371700003.0
2007-08-17 06:12:00,1.9779,1.9783,1.9778,1.9782,981799995.0
2007-08-17 06:13:00,1.9782,1.9782,1.9776,1.9778,769700001.0
2007-08-17 06:14:00,1.9778,1.9779,1.9775,1.9779,348700001.0
2007-08-17 06:15:00,1.9779,1.9779,1.977,1.9771,698099998.0
2007-08-17 06:16:00,1.97705,1.9771,1.9769,1.977,437300000.0
2007-08-17 06:17:00,1.9771,1.9773,1.9769,1.9771,1154099999.0
2007-08-17 06:18:00,1.9771,1.9775,1.9766,1.9767,1128799997.0
2007-08-17 06:19:00,1.9766,1.9767,1.9759,1.9759,920400008.0
2007-08-17 06:20:00,1.9759,1.9761,1.9758,1.9761,1351899998.0
2007-08-17 06:21:00,1.976,1.9768,1.9759,1.9766,963100009.0
2007-08-17 06:22:00,1.9765,1.9766,1.9762,1.9764,960900001.0
2007-08-17 06:23:00,1.9764,1.9764,1.9758,1.9761,776900001.0
2007-08-17 06:24:00,1.9761,1.9762,1.9761,1.9761,192500000.0
2007-08-17 06:25:00,1.9761,1.9764,1.976,1.9761,516600000.0
2007-08-17 06:26:00,1.9761,1.9762,1.9758,1.976,378599999.0
2007-08-17 06:27:00,1.9761,1.9763,1.976,1.9761,251800000.0
2007-08-17 06:28:00,1.9759,1.9763,1.9759,1.9761,232500002.0
2007-08-17 06:29:00,1.9762,1.9766,1.976,1.9766,203700000.0
2007-08-17 06:30:00,1.9765,1.9769,1.9761,1.9764,777000000.0
2007-08-17 06:31:00,1.9763,1.9765,1.9763,1.9764,232399998.0
2007-08-17 06:32:00,1.9764,1.9765,1.976,1.9761,350799998.0
2007-08-17 06:33:00,1.9761,1.9763,1.9759,1.9761,571700000.0
2007-08-17 06:34:00,1.9762,1.9762,1.9758,1.9759,329500002.0
2007-08-17 06:35:00,1.9759,1.9765,1.9758,1.9762,838000002.0
2007-08-17 06:36:00,1.9762,1.9765,1.976,1.9762,535900001.0
2007-08-17 06:37:00,1.9762,1.9762,1.9758,1.9762,192500000.0
2007-08-17 06:38:00,1.9762,1.9762,1.9758,1.976,328899998.0
2007-08-17 06:39:00,1.976,1.976,1.9757,1.9759,222500001.0
2007-08-17 06:40:00,1.9761,1.9761,1.9759,1.9759,135800000.0
2007-08-17 06:41:00,1.9759,1.9761,1.9757,1.9759,492100000.0
2007-08-17 06:42:00,1.9759,1.9764,1.9759,1.9763,222800000.0
2007-08-17 06:43:00,1.9764,1.9765,1.9763,1.9764,361499999.0
2007-08-17 06:44:00,1.9764,1.9764,1.9762,1.9762,128700000.0
2007-08-17 06:45:00,1.9762,1.9764,1.9761,1.9761,307800000.0
2007-08-17 06:46:00,1.9761,1.9763,1.9761,1.9763,50000000.0
2007-08-17 06:47:00,1.9763,1.9763,1.9762,1.9762,107700000.0
2007-08-17 06:48:00,1.9762,1.9762,1.9762,1.9762,214300000.0
2007-08-17 06:49:00,1.9762,1.9762,1.976,1.9761,87899999.0
2007-08-17 06:50:00,1.9761,1.9761,1.976,1.976,275000003.0
2007-08-17 06:51:00,1.9761,1.9762,1.9759,1.9761,236500002.0
2007-08-17 06:52:00,1.9761,1.9762,1.9761,1.9761,218100000.0
2007-08-17 06:53:00,1.9761,1.9762,1.9757,1.9759,929899989.0
2007-08-17 06:54:00,1.976,1.976,1.9757,1.9757,398800002.0
2007-08-17 06:55:00,1.9758,1.9759,1.9758,1.9758,249700000.0
2007-08-17 06:56:00,1.9758,1.9759,1.9756,1.9756,110040000.0
2007-08-17 06:57:00,1.9758,1.9759,1.9757,1.9759,163320000.0
2007-08-17 06:58:00,1.9759,1.976,1.9757,1.9758,141800001.0
2007-08-17 06:59:00,1.976,1.9762,1.976,1.9762,252099999.0
2007-08-17 07:00:00,1.9761,1.9763,1.976,1.9762,418600002.0
2007-08-17 07:01:00,1.9762,1.9764,1.9762,1.9763,232799998.0
2007-08-17 07:02:00,1.9763,1.9773,1.9763,1.9773,399700001.0
2007-08-17 07:03:00,1.9773,1.9784,1.977,1.9782,964399995.0
2007-08-17 07:04:00,1.9782,1.9786,1.9774,1.97845,755499998.0
2007-08-17 07:05:00,1.97845,1.9798,1.97845,1.9796,1006500000.0
2007-08-17 07:06:00,1.9796,1.9797,1.97945,1.9795,602700001.0
2007-08-17 07:07:00,1.9795,1.9795,1.9776,1.97805,509799999.0
2007-08-17 07:08:00,1.97805,1.979,1.97785,1.9783,1292100002.0
2007-08-17 07:09:00,1.9783,1.97895,1.9783,1.97895,449400000.0
2007-08-17 07:10:00,1.97895,1.9793,1.9784,1.9784,519399999.0
2007-08-17 07:11:00,1.9784,1.9784,1.9779,1.97805,449100002.0
2007-08-17 07:12:00,1.978,1.9782,1.978,1.978,297399996.0
2007-08-17 07:13:00,1.978,1.97835,1.978,1.97835,103000000.0
2007-08-17 07:14:00,1.9784,1.97855,1.9782,1.9784,281700000.0
2007-08-17 07:15:00,1.9784,1.9785,1.9782,1.9785,1152400012.0
2007-08-17 07:16:00,1.9784,1.9788,1.9784,1.9787,60100000.0
2007-08-17 07:17:00,1.9786,1.9788,1.9779,1.9781,326200001.0
2007-08-17 07:18:00,1.9782,1.9782,1.9776,1.9778,455000000.0
2007-08-17 07:19:00,1.9779,1.9779,1.9775,1.9776,235399994.0
2007-08-17 07:20:00,1.9775,1.9778,1.97715,1.9777,494599999.0
2007-08-17 07:21:00,1.9777,1.9777,1.9769,1.9777,622899998.0
2007-08-17 07:22:00,1.9777,1.978,1.9776,1.9779,424900001.0
2007-08-17 07:23:00,1.9779,1.9779,1.97755,1.9777,400200001.0
2007-08-17 07:24:00,1.9777,1.9777,1.9777,1.9777,116199998.0
2007-08-17 07:25:00,1.9777,1.9783,1.9777,1.9781,428099998.0
2007-08-17 07:26:00,1.9781,1.9782,1.9781,1.9781,189000000.0
2007-08-17 07:27:00,1.9781,1.9781,1.9778,1.978,98199999.0
2007-08-17 07:28:00,1.97795,1.978,1.9778,1.9779,130100002.0
2007-08-17 07:29:00,1.9779,1.9779,1.97735,1.97735,37600000.0
2007-08-17 07:30:00,1.9776,1.9778,1.9771,1.9778,433400001.0
2007-08-17 07:31:00,1.9777,1.9779,1.9777,1.9779,822699996.0
2007-08-17 07:32:00,1.9779,1.9784,1.9778,1.9783,333099997.0
2007-08-17 07:33:00,1.9783,1.9783,1.9779,1.978,122600000.0
2007-08-17 07:34:00,1.9779,1.9785,1.9779,1.9784,928800014.0
2007-08-17 07:35:00,1.9784,1.9784,1.97805,1.97815,357599997.0
2007-08-17 07:36:00,1.97815,1.9785,1.9781,1.9781,303000001.0
2007-08-17 07:37:00,1.97805,1.9783,1.978,1.9783,143400000.0
2007-08-17 07:38:00,1.9783,1.9787,1.9783,1.9787,395300007.0
2007-08-17 07:39:00,1.9787,1.979,1.9785,1.9787,592200001.0
2007-08-17 07:40:00,1.9787,1.9788,1.9787,1.9788,43900000.0
2007-08-17 07:41:00,1.9788,1.9788,1.9784,1.9785,46500000.0
2007-08-17 07:42:00,1.9784,1.9786,1.9784,1.9785,234200002.0
2007-08-17 07:43:00,1.9785,1.9786,1.9784,1.9784,40700000.0
2007-08-17 07:44:00,1.9784,1.9784,1.9782,1.9782,180600000.0
2007-08-17 07:45:00,1.9784,1.9788,1.9783,1.9787,322600000.0
2007-08-17 07:46:00,1.9788,1.9789,1.9783,1.9789,171800000.0
2007-08-17 07:47:00,1.9789,1.979,1.9784,1.97855,371199999.0
2007-08-17 07:48:00,1.9785,1.9786,1.9783,1.97845,183300000.0
2007-08-17 07:49:00,1.9785,1.9786,1.9785,1.9785,149200000.0
2007-08-17 07:50:00,1.9787,1.9789,1.9785,1.9786,106200000.0
2007-08-17 07:51:00,1.9786,1.9788,1.9785,1.9786,276600001.0
2007-08-17 07:52:00,1.9786,1.9789,1.9785,1.9785,119800000.0
2007-08-17 07:53:00,1.9785,1.9789,1.9782,1.9782,665300001.0
2007-08-17 07:54:00,1.9783,1.9783,1.9777,1.9778,536699999.0
2007-08-17 07:55:00,1.9778,1.9778,1.9767,1.9768,653699997.0
2007-08-17 07:56:00,1.9767,1.9769,1.976,1.9768,707500000.0
2007-08-17 07:57:00,1.9768,1.9769,1.9765,1.9765,337700002.0
2007-08-17 07:58:00,1.9765,1.9767,1.9761,1.9764,546400001.0
2007-08-17 07:59:00,1.9764,1.9767,1.9763,1.9765,617800002.0
2007-08-17 08:00:00,1.9765,1.977,1.9765,1.9769,609900000.0
2007-08-17 08:01:00,1.9769,1.9778,1.9767,1.977,960900000.0
2007-08-17 08:02:00,1.977,1.9778,1.977,1.97755,638500001.0
2007-08-17 08:03:00,1.97755,1.9779,1.9774,1.9779,237100000.0
2007-08-17 08:04:00,1.9779,1.9779,1.9774,1.9775,436400003.0
2007-08-17 08:05:00,1.9776,1.978,1.9775,1.9776,249400000.0
2007-08-17 08:06:00,1.9777,1.9778,1.9776,1.9777,148200000.0
2007-08-17 08:07:00,1.9777,1.9777,1.9772,1.9772,241900000.0
2007-08-17 08:08:00,1.9772,1.9772,1.9759,1.9759,1029499995.0
2007-08-17 08:09:00,1.9759,1.9763,1.9759,1.976,354500002.0
2007-08-17 08:10:00,1.976,1.9763,1.976,1.9763,164700000.0
2007-08-17 08:11:00,1.9763,1.9765,1.9762,1.9764,274800000.0
2007-08-17 08:12:00,1.9764,1.9765,1.9762,1.9764,354000000.0
2007-08-17 08:13:00,1.9764,1.9765,1.9763,1.9764,160200000.0
2007-08-17 08:14:00,1.9763,1.977,1.9763,1.9769,576700000.0
2007-08-17 08:15:00,1.977,1.9773,1.9769,1.9773,492800000.0
2007-08-17 08:16:00,1.9773,1.9775,1.9771,1.9775,591599999.0
2007-08-17 08:17:00,1.9775,1.9776,1.9766,1.9766,744400000.0
2007-08-17 08:18:00,1.9766,1.9766,1.9762,1.9764,320000000.0
2007-08-17 08:19:00,1.9764,1.9768,1.9764,1.9766,155200000.0
2007-08-17 08:20:00,1.9766,1.9772,1.9766,1.9766,575000001.0
2007-08-17 08:21:00,1.9767,1.977,1.9766,1.9768,742899998.0
2007-08-17 08:22:00,1.9768,1.9769,1.9763,1.9765,565599999.0
2007-08-17 08:23:00,1.9765,1.9766,1.9761,1.9762,791649995.0
2007-08-17 08:24:00,1.9762,1.9766,1.9761,1.97655,558399997.0
2007-08-17 08:25:00,1.9766,1.9768,1.9764,1.9765,1329699989.0
2007-08-17 08:26:00,1.9766,1.9766,1.9757,1.9762,882999999.0
2007-08-17 08:27:00,1.9762,1.9762,1.97555,1.9757,1112999995.0
2007-08-17 08:28:00,1.9756,1.9758,1.9756,1.9757,461800001.0
2007-08-17 08:29:00,1.9757,1.9758,1.9757,1.9757,345900001.0
2007-08-17 08:30:00,1.9757,1.9763,1.9757,1.9759,1484199996.0
2007-08-17 08:31:00,1.976,1.9765,1.9757,1.9757,1699399992.0
2007-08-17 08:32:00,1.9757,1.9757,1.9751,1.9754,1776999998.0
2007-08-17 08:33:00,1.9754,1.9755,1.9749,1.975,813099996.0
2007-08-17 08:34:00,1.975,1.9752,1.9739,1.9742,2118300012.0
2007-08-17 08:35:00,1.9743,1.9751,1.9741,1.9748,706599998.0
2007-08-17 08:36:00,1.9747,1.9748,1.9745,1.9748,1068700006.0
2007-08-17 08:37:00,1.9748,1.975,1.9745,1.975,865199996.0
2007-08-17 08:38:00,1.975,1.9755,1.9748,1.9749,1327099991.0
2007-08-17 08:39:00,1.9749,1.9758,1.9748,1.9758,858700000.0
2007-08-17 08:40:00,1.97575,1.9762,1.9756,1.9757,1278100004.0
2007-08-17 08:41:00,1.9757,1.9757,1.9753,1.9755,1290499999.0
2007-08-17 08:42:00,1.9755,1.9758,1.9752,1.9754,1205999995.0
2007-08-17 08:43:00,1.9754,1.9756,1.9751,1.9752,1040754139.0
2007-08-17 08:44:00,1.9751,1.9752,1.9743,1.97465,1835999998.0
2007-08-17 08:45:00,1.9749,1.9755,1.9729,1.9731,2018749989.0
2007-08-17 08:46:00,1.9728,1.9728,1.9708,1.9709,2018749989.0
2007-08-17 08:47:00,1.9708,1.972,1.9702,1.9717,2126299992.0
2007-08-17 08:48:00,1.9718,1.9721,1.9713,1.9721,2126299992.0
2007-08-17 08:49:00,1.972,1.973,1.9718,1.973,2126299992.0
2007-08-17 08:50:00,1.9729,1.973,1.9717,1.9719,1357499995.0
2007-08-17 08:51:00,1.9716,1.9722,1.9716,1.9717,1357499995.0
2007-08-17 08:52:00,1.9717,1.9725,1.9717,1.9725,1147000001.0
2007-08-17 08:53:00,1.9725,1.9728,1.9725,1.9726,321800001.0
2007-08-17 08:54:00,1.9726,1.9727,1.9722,1.9724,1050299998.0
2007-08-17 08:55:00,1.9725,1.9727,1.9719,1.972,904399999.0
2007-08-17 08:56:00,1.972,1.972,1.9708,1.9713,1367700000.0
2007-08-17 08:57:00,1.9714,1.9715,1.9708,1.9708,1367700000.0
2007-08-17 08:58:00,1.9708,1.9711,1.97015,1.9703,1441349996.0
2007-08-17 08:59:00,1.9703,1.97045,1.9698,1.9699,1350699989.0
2007-08-17 09:00:00,1.9702,1.9703,1.9698,1.9702,2133099996.0
2007-08-17 09:01:00,1.9699,1.97085,1.9699,1.9704,2133099996.0
2007-08-17 09:02:00,1.9706,1.9708,1.9691,1.9691,966500000.0
2007-08-17 09:03:00,1.9692,1.9693,1.9675,1.9678,966500000.0
2007-08-17 09:04:00,1.9679,1.9684,1.9676,1.968,1062399997.0
2007-08-17 09:05:00,1.9681,1.9687,1.9678,1.9682,1567800004.0
2007-08-17 09:06:00,1.9682,1.9682,1.9673,1.9675,978250000.0
2007-08-17 09:07:00,1.9671,1.9673,1.9655,1.9656,978250000.0
2007-08-17 09:08:00,1.9655,1.9661,1.9651,1.9651,1913049988.0
2007-08-17 09:09:00,1.9653,1.9667,1.9651,1.9666,1641499996.0
2007-08-17 09:10:00,1.9665,1.9691,1.9665,1.9683,1941399998.0
2007-08-17 09:11:00,1.968,1.9683,1.9669,1.9672,1941399998.0
2007-08-17 09:12:00,1.9671,1.9676,1.9665,1.9671,1941399998.0
2007-08-17 09:13:00,1.9671,1.9679,1.9664,1.967,1546000001.0
2007-08-17 09:14:00,1.9669,1.9674,1.9667,1.9671,1852599991.0
2007-08-17 09:15:00,1.9672,1.9685,1.9671,1.9681,1504000000.0
2007-08-17 09:16:00,1.9684,1.9684,1.9679,1.9683,1504000000.0
2007-08-17 09:17:00,1.9684,1.9688,1.9682,1.9687,1471299995.0
2007-08-17 09:18:00,1.9687,1.96875,1.9681,1.9681,1683200007.0
2007-08-17 09:19:00,1.9681,1.9685,1.9678,1.9682,1117550000.0
2007-08-17 09:20:00,1.9681,1.9682,1.9675,1.9679,1136450003.0
2007-08-17 09:21:00,1.9679,1.9684,1.9676,1.9684,1064000009.0
2007-08-17 09:22:00,1.9683,1.9692,1.9683,1.9688,923757190.0
2007-08-17 09:23:00,1.9688,1.9689,1.9679,1.9682,1727500011.0
2007-08-17 09:24:00,1.9684,1.9693,1.9684,1.9685,2095019997.0
2007-08-17 09:25:00,1.9682,1.9693,1.9682,1.9691,2095019997.0
2007-08-17 09:26:00,1.9691,1.9694,1.9684,1.9684,1358500005.0
2007-08-17 09:27:00,1.968,1.9685,1.9678,1.968,1358500005.0
2007-08-17 09:28:00,1.9683,1.9685,1.9677,1.9677,2066199996.0
2007-08-17 09:29:00,1.9678,1.9686,1.9675,1.9682,2066199996.0
2007-08-17 09:30:00,1.968,1.9689,1.9676,1.9689,2066199996.0
2007-08-17 09:31:00,1.9689,1.9704,1.9687,1.9702,2090399991.0
2007-08-17 09:32:00,1.9701,1.9706,1.9695,1.9695,2090399991.0
2007-08-17 09:33:00,1.9697,1.9706,1.9696,1.9698,2090399991.0
2007-08-17 09:34:00,1.9698,1.9702,1.9698,1.9702,1687100000.0
2007-08-17 09:35:00,1.9703,1.9703,1.9698,1.97,1470500001.0
2007-08-17 09:36:00,1.9697,1.97015,1.9697,1.97015,1470500001.0
2007-08-17 09:37:00,1.97,1.9706,1.9699,1.9701,1659899999.0
2007-08-17 09:38:00,1.9702,1.9705,1.96955,1.9699,1659899999.0
2007-08-17 09:39:00,1.9699,1.9701,1.9693,1.9696,1753239996.0
2007-08-17 09:40:00,1.9696,1.9705,1.9694,1.9695,1753239996.0
2007-08-17 09:41:00,1.9695,1.9706,1.9695,1.9703,823500000.0
2007-08-17 09:42:00,1.9704,1.9713,1.9703,1.9713,1193300002.0
2007-08-17 09:43:00,1.9712,1.9736,1.9711,1.9736,2010499992.0
2007-08-17 09:44:00,1.9733,1.9745,1.9729,1.9739,1133249998.0
2007-08-17 09:45:00,1.9737,1.9738,1.9727,1.9731,1133249998.0
2007-08-17 09:46:00,1.9733,1.9734,1.9731,1.9731,640499993.0
2007-08-17 09:47:00,1.973,1.9731,1.9721,1.9725,1286350008.0
2007-08-17 09:48:00,1.9724,1.9728,1.9721,1.9723,1004099999.0
2007-08-17 09:49:00,1.9723,1.9727,1.972,1.9727,502000001.0
2007-08-17 09:50:00,1.9726,1.97295,1.9724,1.9727,678100003.0
2007-08-17 09:51:00,1.9727,1.9732,1.9725,1.9731,1465099990.0
2007-08-17 09:52:00,1.973,1.973,1.9721,1.9722,1403100001.0
2007-08-17 09:53:00,1.9722,1.9726,1.9712,1.9717,1871299996.0
2007-08-17 09:54:00,1.9716,1.9717,1.9714,1.9714,1029799997.0
2007-08-17 09:55:00,1.9714,1.9721,1.9714,1.9718,1555599995.0
2007-08-17 09:56:00,1.9718,1.972,1.9714,1.9715,1898999994.0
2007-08-17 09:57:00,1.9716,1.9716,1.9709,1.9712,2045299998.0
2007-08-17 09:58:00,1.9711,1.9712,1.9709,1.971,1493100008.0
2007-08-17 09:59:00,1.9711,1.9723,1.9711,1.972,1387299995.0
2007-08-17 10:00:00,1.9724,1.9728,1.9717,1.9727,744999994.0
2007-08-17 10:01:00,1.9725,1.9726,1.972,1.9726,744999994.0
2007-08-17 10:02:00,1.9725,1.97295,1.9725,1.9729,1457500002.0
2007-08-17 10:03:00,1.9729,1.9733,1.9727,1.9732,1424899996.0
2007-08-17 10:04:00,1.9732,1.9732,1.9724,1.9727,422400000.0
2007-08-17 10:05:00,1.9727,1.9727,1.9724,1.9725,483900002.0
2007-08-17 10:06:00,1.9725,1.9726,1.9724,1.9726,216799997.0
2007-08-17 10:07:00,1.9726,1.9729,1.9719,1.9729,1677899999.0
2007-08-17 10:08:00,1.9729,1.9732,1.9724,1.9732,717100008.0
2007-08-17 10:09:00,1.973,1.9735,1.973,1.9734,581699998.0
2007-08-17 10:10:00,1.9735,1.9737,1.9734,1.9735,355100001.0
2007-08-17 10:11:00,1.9736,1.9737,1.9731,1.9736,1907999993.0
2007-08-17 10:12:00,1.9737,1.9737,1.9715,1.9715,1907999993.0
2007-08-17 10:13:00,1.9713,1.9714,1.9703,1.9704,1907999993.0
2007-08-17 10:14:00,1.9704,1.9705,1.9695,1.97,1551699993.0
2007-08-17 10:15:00,1.9701,1.9704,1.96805,1.9686,825400005.0
2007-08-17 10:16:00,1.9687,1.9704,1.9687,1.97,1076899997.0
2007-08-17 10:17:00,1.9701,1.9714,1.9701,1.9711,1076899997.0
2007-08-17 10:18:00,1.9711,1.9715,1.971,1.9712,1076899997.0
2007-08-17 10:19:00,1.9712,1.9718,1.9712,1.9717,1111800004.0
2007-08-17 10:20:00,1.9718,1.9724,1.9717,1.9718,894800003.0
2007-08-17 10:21:00,1.97185,1.9721,1.9718,1.9718,840699995.0
2007-08-17 10:22:00,1.9719,1.9719,1.9718,1.9718,847300005.0
2007-08-17 10:23:00,1.9718,1.9729,1.9718,1.9725,1464800000.0
2007-08-17 10:24:00,1.9725,1.9731,1.9725,1.973,1035000000.0
2007-08-17 10:25:00,1.9732,1.9735,1.973,1.9734,942400000.0
2007-08-17 10:26:00,1.9734,1.9739,1.9733,1.9738,648100000.0
2007-08-17 10:27:00,1.9738,1.974,1.9736,1.9739,1064199996.0
2007-08-17 10:28:00,1.9739,1.9741,1.973,1.9739,1517999996.0
2007-08-17 10:29:00,1.9738,1.97415,1.9733,1.9733,1618700007.0
2007-08-17 10:30:00,1.9734,1.9736,1.973,1.9735,881699999.0
2007-08-17 10:31:00,1.9734,1.9735,1.972,1.9721,1705899998.0
2007-08-17 10:32:00,1.9721,1.9728,1.9721,1.97245,1340199996.0
2007-08-17 10:33:00,1.9725,1.9734,1.9721,1.9727,1960600004.0
2007-08-17 10:34:00,1.9727,1.9727,1.9717,1.972,1211100000.0
2007-08-17 10:35:00,1.9721,1.9724,1.972,1.9722,792599998.0
2007-08-17 10:36:00,1.9722,1.9728,1.9721,1.9726,1097499993.0
2007-08-17 10:37:00,1.9726,1.9728,1.9722,1.97235,1217300007.0
2007-08-17 10:38:00,1.97235,1.9725,1.97215,1.9723,653799999.0
2007-08-17 10:39:00,1.9724,1.9726,1.9717,1.9721,1122000002.0
2007-08-17 10:40:00,1.9721,1.9724,1.9718,1.9723,887700004.0
2007-08-17 10:41:00,1.9723,1.9726,1.9722,1.9725,911600000.0
2007-08-17 10:42:00,1.9725,1.9729,1.9725,1.9728,989800006.0
2007-08-17 10:43:00,1.9728,1.9737,1.9727,1.9735,1487500002.0
2007-08-17 10:44:00,1.9735,1.9748,1.9734,1.9743,1271440397.0
2007-08-17 10:45:00,1.9741,1.9745,1.97375,1.9743,1122699994.0
2007-08-17 10:46:00,1.9743,1.9743,1.9734,1.9736,1155800003.0
2007-08-17 10:47:00,1.9736,1.9736,1.9735,1.9736,426500002.0
2007-08-17 10:48:00,1.9736,1.9742,1.9736,1.9739,1426599997.0
2007-08-17 10:49:00,1.9739,1.9742,1.9735,1.9736,678100003.0
2007-08-17 10:50:00,1.9738,1.9739,1.9736,1.9736,843399991.0
2007-08-17 10:51:00,1.9736,1.9741,1.9735,1.9738,1405700001.0
2007-08-17 10:52:00,1.9738,1.97405,1.9738,1.9738,381400001.0
2007-08-17 10:53:00,1.9738,1.9741,1.9737,1.97405,1202400007.0
2007-08-17 10:54:00,1.97405,1.9751,1.97395,1.9746,1267999998.0
2007-08-17 10:55:00,1.9748,1.9757,1.9746,1.9754,1126999997.0
2007-08-17 10:56:00,1.9754,1.9757,1.97525,1.9756,972300003.0
2007-08-17 10:57:00,1.9757,1.9759,1.9755,1.9755,1062100000.0
2007-08-17 10:58:00,1.9756,1.976,1.9755,1.9756,672800000.0
2007-08-17 10:59:00,1.9756,1.9768,1.9755,1.9766,844500000.0
2007-08-17 11:00:00,1.9765,1.9779,1.9765,1.9778,1030400000.0
2007-08-17 11:01:00,1.9778,1.9778,1.9771,1.9771,1030400000.0
2007-08-17 11:02:00,1.9771,1.9774,1.9763,1.9766,1278300000.0
2007-08-17 11:03:00,1.9765,1.9768,1.976,1.9761,859699997.0
2007-08-17 11:04:00,1.9762,1.9765,1.9761,1.9765,966199999.0
2007-08-17 11:05:00,1.9764,1.9768,1.9762,1.9763,1001800002.0
2007-08-17 11:06:00,1.9763,1.9765,1.9761,1.9765,575800000.0
2007-08-17 11:07:00,1.9765,1.9768,1.976,1.9763,1614099997.0
2007-08-17 11:08:00,1.9763,1.9771,1.9759,1.977,1660499993.0
2007-08-17 11:09:00,1.9773,1.9786,1.9771,1.9776,1455299996.0
2007-08-17 11:10:00,1.9776,1.9784,1.9772,1.9782,1455299996.0
2007-08-17 11:11:00,1.9781,1.9785,1.9776,1.9777,1531300006.0
2007-08-17 11:12:00,1.9776,1.9778,1.9773,1.9777,1630200006.0
2007-08-17 11:13:00,1.9776,1.9776,1.9767,1.9769,1630200006.0
2007-08-17 11:14:00,1.9768,1.9774,1.9768,1.977,1630200006.0
2007-08-17 11:15:00,1.9769,1.9773,1.9769,1.9771,1040899991.0
2007-08-17 11:16:00,1.9771,1.9775,1.9769,1.9775,1017600004.0
2007-08-17 11:17:00,1.9775,1.9782,1.9774,1.978,848200000.0
2007-08-17 11:18:00,1.978,1.9788,1.9779,1.9787,876800000.0
2007-08-17 11:19:00,1.9787,1.9788,1.978,1.9782,1592599993.0
2007-08-17 11:20:00,1.9782,1.9786,1.9782,1.9784,1848999985.0
2007-08-17 11:21:00,1.9784,1.979,1.9783,1.9787,1348900003.0
2007-08-17 11:22:00,1.9787,1.9795,1.9784,1.9785,1214000001.0
2007-08-17 11:23:00,1.9785,1.9787,1.9783,1.9787,583500006.0
2007-08-17 11:24:00,1.9784,1.9787,1.9766,1.977,691099996.0
2007-08-17 11:25:00,1.9767,1.9773,1.9762,1.9771,691099996.0
2007-08-17 11:26:00,1.977,1.9771,1.9767,1.9771,904700002.0
2007-08-17 11:27:00,1.9771,1.97735,1.9769,1.9772,812400001.0
2007-08-17 11:28:00,1.9772,1.9774,1.9766,1.9766,1648299994.0
2007-08-17 11:29:00,1.9766,1.9766,1.9753,1.9753,1618900004.0
2007-08-17 11:30:00,1.9753,1.9765,1.9751,1.9757,1452500012.0
2007-08-17 11:31:00,1.9757,1.976,1.9752,1.976,1826800001.0
2007-08-17 11:32:00,1.976,1.9765,1.9754,1.9765,302700000.0
2007-08-17 11:33:00,1.9764,1.9764,1.9759,1.9759,302700000.0
2007-08-17 11:34:00,1.9759,1.9763,1.9757,1.9763,592400000.0
2007-08-17 11:35:00,1.9763,1.9767,1.9759,1.9761,227000000.0
2007-08-17 11:36:00,1.9761,1.9763,1.9755,1.9757,376039998.0
2007-08-17 11:37:00,1.9757,1.9767,1.9755,1.9764,491400008.0
2007-08-17 11:38:00,1.9764,1.9764,1.976,1.976,171499997.0
2007-08-17 11:39:00,1.976,1.9761,1.9759,1.9759,16300000.0
2007-08-17 11:40:00,1.9759,1.9761,1.9754,1.9759,321500000.0
2007-08-17 11:41:00,1.9759,1.9769,1.9759,1.9768,386299998.0
2007-08-17 11:42:00,1.9768,1.9775,1.9767,1.9773,1944099977.0
2007-08-17 11:43:00,1.9773,1.9774,1.9768,1.9772,1426600002.0
2007-08-17 11:44:00,1.9771,1.9781,1.9771,1.9779,1291199995.0
2007-08-17 11:45:00,1.9779,1.9782,1.9773,1.9773,1922699993.0
2007-08-17 11:46:00,1.9774,1.9775,1.9759,1.9759,789999998.0
2007-08-17 11:47:00,1.9758,1.9762,1.9754,1.9754,662199998.0
2007-08-17 11:48:00,1.9754,1.9757,1.9753,1.9756,993200006.0
2007-08-17 11:49:00,1.9756,1.97575,1.9751,1.9751,1598409513.0
2007-08-17 11:50:00,1.9751,1.9751,1.9736,1.9746,1183399998.0
2007-08-17 11:51:00,1.9745,1.9753,1.9744,1.975,1260199998.0
2007-08-17 11:52:00,1.975,1.9752,1.9746,1.9752,1189500002.0
2007-08-17 11:53:00,1.9752,1.9755,1.9751,1.9755,928799998.0
2007-08-17 11:54:00,1.9755,1.9761,1.9753,1.9759,1664999990.0
2007-08-17 11:55:00,1.9759,1.9759,1.9753,1.9754,359000000.0
2007-08-17 11:56:00,1.9754,1.9761,1.9753,1.9758,1098800009.0
2007-08-17 11:57:00,1.9759,1.9762,1.9757,1.9759,955099998.0
2007-08-17 11:58:00,1.9759,1.9759,1.9752,1.9753,661100000.0
2007-08-17 11:59:00,1.9753,1.9761,1.9753,1.976,1216199999.0
2007-08-17 12:00:00,1.9758,1.976,1.9757,1.97585,634799999.0
2007-08-17 12:01:00,1.97585,1.9763,1.9758,1.9761,1483099986.0
2007-08-17 12:02:00,1.9761,1.9767,1.976,1.9766,1233000002.0
2007-08-17 12:03:00,1.9766,1.9768,1.9761,1.9761,1117200007.0
2007-08-17 12:04:00,1.9762,1.9768,1.97605,1.9767,1192300001.0
2007-08-17 12:05:00,1.9768,1.9776,1.9768,1.9774,777999999.0
2007-08-17 12:06:00,1.9774,1.9776,1.97725,1.9774,608600001.0
2007-08-17 12:07:00,1.97735,1.9775,1.9772,1.9774,858099997.0
2007-08-17 12:08:00,1.9774,1.9782,1.9773,1.9778,534300001.0
2007-08-17 12:09:00,1.9782,1.979,1.9781,1.9789,1617499985.0
2007-08-17 12:10:00,1.9789,1.979,1.9782,1.9786,1908199995.0
2007-08-17 12:11:00,1.9786,1.9786,1.978,1.9783,1077399999.0
2007-08-17 12:12:00,1.9783,1.9783,1.9774,1.9777,1125200008.0
2007-08-17 12:13:00,1.9778,1.9778,1.9775,1.9776,734499994.0
2007-08-17 12:14:00,1.9775,1.9776,1.9771,1.9771,767500009.0
2007-08-17 12:15:00,1.9771,1.9775,1.977,1.9774,446700002.0
2007-08-17 12:16:00,1.9774,1.9775,1.9771,1.9774,472400000.0
2007-08-17 12:17:00,1.9774,1.9775,1.9773,1.9774,608500001.0
2007-08-17 12:18:00,1.9774,1.9776,1.9772,1.9774,579900004.0
2007-08-17 12:19:00,1.9774,1.9774,1.9772,1.9773,534899997.0
2007-08-17 12:20:00,1.9773,1.9779,1.9773,1.9779,641900005.0
2007-08-17 12:21:00,1.9779,1.9784,1.9776,1.9783,1640999996.0
2007-08-17 12:22:00,1.9783,1.9784,1.9774,1.9775,753599999.0
2007-08-17 12:23:00,1.9775,1.9778,1.9775,1.9775,358200001.0
2007-08-17 12:24:00,1.9774,1.9776,1.9772,1.9775,760400001.0
2007-08-17 12:25:00,1.9775,1.9778,1.9772,1.9775,1171100002.0
2007-08-17 12:26:00,1.9775,1.9776,1.9771,1.9772,829300003.0
2007-08-17 12:27:00,1.9772,1.9774,1.9768,1.977,1334699998.0
2007-08-17 12:28:00,1.9772,1.9772,1.9765,1.9767,1274000004.0
2007-08-17 12:29:00,1.9765,1.9769,1.9765,1.9766,1274000004.0
2007-08-17 12:30:00,1.9766,1.9767,1.9763,1.9765,1486300010.0
2007-08-17 12:31:00,1.9764,1.9768,1.9763,1.9767,710800001.0
2007-08-17 12:32:00,1.9767,1.97775,1.9767,1.9775,944599998.0
2007-08-17 12:33:00,1.9776,1.9777,1.9774,1.9774,1499900015.0
2007-08-17 12:34:00,1.9774,1.9775,1.9769,1.977,1427800001.0
2007-08-17 12:35:00,1.977,1.9772,1.9766,1.977,1028800007.0
2007-08-17 12:36:00,1.9771,1.9772,1.9765,1.9765,714500001.0
2007-08-17 12:37:00,1.9765,1.9765,1.9763,1.9764,256400000.0
2007-08-17 12:38:00,1.9764,1.9774,1.9764,1.9773,1073600011.0
2007-08-17 12:39:00,1.9773,1.9774,1.9771,1.9772,1657299998.0
2007-08-17 12:40:00,1.9772,1.9772,1.977,1.9771,1160599994.0
2007-08-17 12:41:00,1.9771,1.9772,1.9768,1.977,655599992.0
2007-08-17 12:42:00,1.9771,1.9774,1.977,1.9772,808100001.0
2007-08-17 12:43:00,1.9773,1.9773,1.9766,1.9767,1149500007.0
2007-08-17 12:44:00,1.9769,1.977,1.9766,1.977,1516500007.0
2007-08-17 12:45:00,1.977,1.9772,1.9767,1.9769,755700010.0
2007-08-17 12:46:00,1.9768,1.9771,1.9768,1.977,467400002.0
2007-08-17 12:47:00,1.977,1.9771,1.9766,1.9769,1534899996.0
2007-08-17 12:48:00,1.9769,1.97735,1.9768,1.9772,1103700002.0
2007-08-17 12:49:00,1.9772,1.9776,1.9772,1.9775,902399996.0
2007-08-17 12:50:00,1.9776,1.9779,1.9775,1.9778,1113000003.0
2007-08-17 12:51:00,1.9777,1.978,1.9775,1.9775,1113000003.0
2007-08-17 12:52:00,1.9773,1.9773,1.9765,1.977,1113000003.0
2007-08-17 12:53:00,1.977,1.977,1.9768,1.9769,837599985.0
2007-08-17 12:54:00,1.9769,1.9776,1.9768,1.9775,1497900005.0
2007-08-17 12:55:00,1.9775,1.9777,1.9773,1.9774,664400008.0
2007-08-17 12:56:00,1.9775,1.9775,1.9769,1.9772,1302800000.0
2007-08-17 12:57:00,1.9771,1.9774,1.9768,1.9768,1536400002.0
2007-08-17 12:58:00,1.9768,1.9772,1.9768,1.9771,1944200002.0
2007-08-17 12:59:00,1.9772,1.9774,1.977,1.977,761900001.0
2007-08-17 13:00:00,1.977,1.9772,1.97685,1.9769,1343200001.0
2007-08-17 13:01:00,1.977,1.977,1.9764,1.9764,569499996.0
2007-08-17 13:02:00,1.9764,1.9769,1.9764,1.9765,523450004.0
2007-08-17 13:03:00,1.9765,1.9765,1.9762,1.9762,235499999.0
2007-08-17 13:04:00,1.97625,1.9766,1.97625,1.97645,454999997.0
2007-08-17 13:05:00,1.9763,1.9765,1.9757,1.9759,640000002.0
2007-08-17 13:06:00,1.9759,1.9762,1.9758,1.9762,568200003.0
2007-08-17 13:07:00,1.9762,1.9762,1.97585,1.976,631599998.0
2007-08-17 13:08:00,1.976,1.9764,1.9759,1.97615,982300003.0
2007-08-17 13:09:00,1.97615,1.9762,1.9756,1.9757,1868600001.0
2007-08-17 13:10:00,1.9757,1.9762,1.9757,1.9759,1191299996.0
2007-08-17 13:11:00,1.976,1.9768,1.976,1.9767,2085299992.0
2007-08-17 13:12:00,1.9767,1.9771,1.9767,1.9771,1358399993.0
2007-08-17 13:13:00,1.9771,1.9778,1.977,1.9775,1021800002.0
2007-08-17 13:14:00,1.9775,1.9775,1.977,1.977,662200007.0
2007-08-17 13:15:00,1.9771,1.9773,1.9769,1.9772,1063400000.0
2007-08-17 13:16:00,1.9771,1.9774,1.9768,1.9772,994300006.0
2007-08-17 13:17:00,1.9774,1.9779,1.9773,1.9778,1895299996.0
2007-08-17 13:18:00,1.978,1.9788,1.9778,1.978,1895299996.0
2007-08-17 13:19:00,1.9779,1.9787,1.9778,1.978,1895299996.0
2007-08-17 13:20:00,1.978,1.9784,1.978,1.9782,1895299996.0
2007-08-17 13:21:00,1.9783,1.9786,1.978,1.9785,1694999997.0
2007-08-17 13:22:00,1.9785,1.9792,1.9785,1.9792,1152999997.0
2007-08-17 13:23:00,1.9791,1.9793,1.9788,1.9788,1151499997.0
2007-08-17 13:24:00,1.9788,1.9791,1.9781,1.9781,727700001.0
2007-08-17 13:25:00,1.9779,1.9779,1.9777,1.9779,727700001.0
2007-08-17 13:26:00,1.9779,1.979,1.9777,1.979,1900099998.0
2007-08-17 13:27:00,1.9789,1.9792,1.9786,1.979,1441900016.0
2007-08-17 13:28:00,1.9792,1.9793,1.979,1.9793,366300000.0
2007-08-17 13:29:00,1.9793,1.9793,1.979,1.9792,317400002.0
2007-08-17 13:30:00,1.9791,1.9792,1.979,1.9791,771800002.0
2007-08-17 13:31:00,1.9791,1.9791,1.9786,1.9788,601199999.0
2007-08-17 13:32:00,1.9788,1.9788,1.9785,1.9788,769299998.0
2007-08-17 13:33:00,1.9788,1.9788,1.9781,1.9781,1029600000.0
2007-08-17 13:34:00,1.9781,1.9781,1.977,1.9774,2098300006.0
2007-08-17 13:35:00,1.9775,1.9781,1.9774,1.9779,1613000013.0
2007-08-17 13:36:00,1.9778,1.9784,1.9778,1.9783,1613000013.0
2007-08-17 13:37:00,1.9783,1.9785,1.9781,1.9781,723700005.0
2007-08-17 13:38:00,1.9781,1.9784,1.9781,1.9781,455600001.0
2007-08-17 13:39:00,1.9781,1.9784,1.978,1.9784,669689025.0
2007-08-17 13:40:00,1.9784,1.9785,1.9781,1.9781,752199996.0
2007-08-17 13:41:00,1.9781,1.9782,1.978,1.9781,1304700001.0
2007-08-17 13:42:00,1.9781,1.9783,1.978,1.9782,287899999.0
2007-08-17 13:43:00,1.9782,1.9784,1.9781,1.9782,606999996.0
2007-08-17 13:44:00,1.9782,1.9784,1.9782,1.9783,362900000.0
2007-08-17 13:45:00,1.9783,1.9785,1.9781,1.9783,1046500001.0
2007-08-17 13:46:00,1.9783,1.9785,1.9783,1.9785,1174599994.0
2007-08-17 13:47:00,1.9788,1.9797,1.9788,1.9795,1195100004.0
2007-08-17 13:48:00,1.9793,1.9797,1.9792,1.9795,1195100004.0
2007-08-17 13:49:00,1.9794,1.9794,1.9788,1.9792,1195100004.0
2007-08-17 13:50:00,1.9792,1.9793,1.9787,1.9787,985999994.0
2007-08-17 13:51:00,1.979,1.979,1.9788,1.979,1478500001.0
2007-08-17 13:52:00,1.979,1.9792,1.979,1.9791,1478500001.0
2007-08-17 13:53:00,1.9791,1.9792,1.9786,1.9787,1680200002.0
2007-08-17 13:54:00,1.9787,1.9791,1.97865,1.979,1693300001.0
2007-08-17 13:55:00,1.9792,1.9795,1.979,1.9795,1590499994.0
2007-08-17 13:56:00,1.9794,1.9796,1.9791,1.9792,1590499994.0
2007-08-17 13:57:00,1.979,1.9797,1.9789,1.9796,945100006.0
2007-08-17 13:58:00,1.97965,1.97965,1.979,1.9792,945100006.0
2007-08-17 13:59:00,1.9791,1.9792,1.9788,1.9788,1492399994.0
2007-08-17 14:00:00,1.9788,1.9794,1.9788,1.9794,1298700001.0
2007-08-17 14:01:00,1.9795,1.9804,1.9795,1.9804,1105100005.0
2007-08-17 14:02:00,1.9806,1.9817,1.9804,1.9816,1105100005.0
2007-08-17 14:03:00,1.9815,1.9818,1.9812,1.9815,859500000.0
2007-08-17 14:04:00,1.9815,1.9816,1.9807,1.981,857100004.0
2007-08-17 14:05:00,1.981,1.9811,1.9806,1.9811,1113399997.0
2007-08-17 14:06:00,1.9811,1.9812,1.98095,1.9811,1113399997.0
2007-08-17 14:07:00,1.9811,1.98155,1.9809,1.981,1929299986.0
2007-08-17 14:08:00,1.981,1.9812,1.9809,1.981,1191800006.0
2007-08-17 14:09:00,1.981,1.9822,1.9806,1.9814,2101400003.0
2007-08-17 14:10:00,1.9813,1.982,1.9811,1.9818,2101400003.0
2007-08-17 14:11:00,1.982,1.9822,1.9818,1.982,2101400003.0
2007-08-17 14:12:00,1.9821,1.9821,1.9818,1.9818,2101400003.0
2007-08-17 14:13:00,1.9817,1.9817,1.9811,1.9813,2101400003.0
2007-08-17 14:14:00,1.9814,1.9814,1.9804,1.9806,2101400003.0
2007-08-17 14:15:00,1.9808,1.9835,1.9804,1.9817,2101400003.0
2007-08-17 14:16:00,1.9818,1.9823,1.9809,1.9815,1478900010.0
2007-08-17 14:17:00,1.9817,1.9821,1.9804,1.9814,1990000007.0
2007-08-17 14:18:00,1.9814,1.983,1.9812,1.9826,1942999996.0
2007-08-17 14:19:00,1.9827,1.9859,1.98245,1.9859,1944499998.0
2007-08-17 14:20:00,1.9859,1.9866,1.9854,1.986,1539100009.0
2007-08-17 14:21:00,1.986,1.9885,1.986,1.9884,993499999.0
2007-08-17 14:22:00,1.9884,1.9899,1.9883,1.9898,1652600000.0
2007-08-17 14:23:00,1.9898,1.9908,1.9875,1.9882,1933200000.0
2007-08-17 14:24:00,1.9884,1.989,1.9871,1.9886,1318299995.0
2007-08-17 14:25:00,1.9886,1.9886,1.9874,1.988,1358599998.0
2007-08-17 14:26:00,1.988,1.9887,1.9874,1.9883,516500000.0
2007-08-17 14:27:00,1.9883,1.9883,1.9863,1.9863,883399998.0
2007-08-17 14:28:00,1.9863,1.9875,1.9862,1.9869,938500002.0
2007-08-17 14:29:00,1.9869,1.9883,1.9869,1.9883,1182500002.0
2007-08-17 14:30:00,1.9883,1.9887,1.9874,1.988,631999997.0
2007-08-17 14:31:00,1.9881,1.989,1.9871,1.9872,799700000.0
2007-08-17 14:32:00,1.9873,1.9883,1.9872,1.9882,1781799997.0
2007-08-17 14:33:00,1.9882,1.9888,1.9879,1.9884,1506500001.0
2007-08-17 14:34:00,1.9886,1.9897,1.9886,1.989,1273000002.0
2007-08-17 14:35:00,1.989,1.9896,1.9885,1.9895,1684235818.0
2007-08-17 14:36:00,1.9895,1.9903,1.9892,1.9898,1741200006.0
2007-08-17 14:37:00,1.9898,1.9912,1.9896,1.9912,939099999.0
2007-08-17 14:38:00,1.9911,1.9913,1.9894,1.991,1377200001.0
2007-08-17 14:39:00,1.9909,1.9915,1.9902,1.9902,1091499999.0
2007-08-17 14:40:00,1.9903,1.9907,1.9898,1.98985,821500001.0
2007-08-17 14:41:00,1.9899,1.9901,1.9894,1.9897,1346200002.0
2007-08-17 14:42:00,1.9897,1.9898,1.9884,1.9888,1067600000.0
2007-08-17 14:43:00,1.9888,1.9889,1.9881,1.9885,613799999.0
2007-08-17 14:44:00,1.9885,1.9889,1.988,1.9881,592400000.0
2007-08-17 14:45:00,1.9881,1.9883,1.98725,1.9873,1829499990.0
2007-08-17 14:46:00,1.98725,1.9874,1.9859,1.9864,2080500001.0
2007-08-17 14:47:00,1.9864,1.9867,1.986,1.9865,1624100001.0
2007-08-17 14:48:00,1.9866,1.9872,1.9864,1.9871,1593349990.0
2007-08-17 14:49:00,1.9872,1.9872,1.9867,1.9872,1186099998.0
2007-08-17 14:50:00,1.9873,1.9882,1.9872,1.988,1319400003.0
2007-08-17 14:51:00,1.988,1.9882,1.9867,1.9869,1916499997.0
2007-08-17 14:52:00,1.9869,1.987,1.986,1.9867,2089899989.0
2007-08-17 14:53:00,1.9868,1.9872,1.9868,1.9871,1761700001.0
2007-08-17 14:54:00,1.9869,1.9874,1.9867,1.9869,1761700001.0
2007-08-17 14:55:00,1.9869,1.9875,1.9863,1.9863,1761700001.0
2007-08-17 14:56:00,1.98615,1.9866,1.9856,1.9863,1595399996.0
2007-08-17 14:57:00,1.9863,1.9865,1.986,1.9861,1354099997.0
2007-08-17 14:58:00,1.9862,1.98645,1.9859,1.98645,1108099998.0
2007-08-17 14:59:00,1.9865,1.9873,1.9864,1.9873,2099399997.0
2007-08-17 15:00:00,1.9871,1.9874,1.9868,1.9869,1857899997.0
2007-08-17 15:01:00,1.9869,1.9877,1.9868,1.9877,890900000.0
2007-08-17 15:02:00,1.9877,1.9879,1.9873,1.9877,1163572141.0
2007-08-17 15:03:00,1.9876,1.9878,1.9869,1.9869,1725388676.0
2007-08-17 15:04:00,1.9868,1.9881,1.9867,1.9877,1725388676.0
2007-08-17 15:05:00,1.9877,1.9882,1.9877,1.9881,1161650008.0
2007-08-17 15:06:00,1.9883,1.989,1.9883,1.9889,1251049999.0
2007-08-17 15:07:00,1.9889,1.9891,1.9889,1.9889,574600000.0
2007-08-17 15:08:00,1.9889,1.9905,1.9889,1.9903,1594050005.0
2007-08-17 15:09:00,1.9901,1.9907,1.99,1.9907,1662900002.0
2007-08-17 15:10:00,1.9908,1.9926,1.9908,1.9926,1662900002.0
2007-08-17 15:11:00,1.9928,1.9929,1.9914,1.9926,1662900002.0
2007-08-17 15:12:00,1.9925,1.9935,1.9922,1.9934,1662900002.0
2007-08-17 15:13:00,1.9934,1.9935,1.9927,1.9927,2000800006.0
2007-08-17 15:14:00,1.9926,1.9932,1.9925,1.9926,1721250006.0
2007-08-17 15:15:00,1.9923,1.9924,1.9919,1.992,1721250006.0
2007-08-17 15:16:00,1.992,1.9921,1.9917,1.99205,1525250000.0
2007-08-17 15:17:00,1.9921,1.9924,1.9917,1.9917,925000000.0
2007-08-17 15:18:00,1.9917,1.9918,1.9913,1.9916,1100500007.0
2007-08-17 15:19:00,1.9916,1.9919,1.99145,1.9915,1574899999.0
2007-08-17 15:20:00,1.9915,1.9917,1.9909,1.9911,1155800004.0
2007-08-17 15:21:00,1.9913,1.99145,1.9908,1.991,1102900004.0
2007-08-17 15:22:00,1.991,1.991,1.9904,1.9907,753826742.0
2007-08-17 15:23:00,1.9907,1.9908,1.9903,1.9905,961300003.0
2007-08-17 15:24:00,1.99045,1.99045,1.9898,1.99,881600000.0
2007-08-17 15:25:00,1.9899,1.99,1.98945,1.98965,863300002.0
2007-08-17 15:26:00,1.98965,1.98985,1.98945,1.98945,705699999.0
2007-08-17 15:27:00,1.98945,1.99075,1.9894,1.9907,1327380003.0
2007-08-17 15:28:00,1.99075,1.99075,1.9902,1.9907,1832419995.0
2007-08-17 15:29:00,1.9906,1.9906,1.9903,1.99055,1102600009.0
2007-08-17 15:30:00,1.99055,1.9911,1.9905,1.9911,801599997.0
2007-08-17 15:31:00,1.9911,1.9914,1.99095,1.9913,1675000002.0
2007-08-17 15:32:00,1.9912,1.9917,1.9909,1.9916,1066352708.0
2007-08-17 15:33:00,1.9916,1.9917,1.9911,1.99155,1978299995.0
2007-08-17 15:34:00,1.9915,1.9933,1.9915,1.9932,1292700003.0
2007-08-17 15:35:00,1.9932,1.9935,1.9929,1.9932,2128999997.0
2007-08-17 15:36:00,1.9932,1.9933,1.9924,1.9925,2030799980.0
2007-08-17 15:37:00,1.99255,1.9929,1.9925,1.9927,1376299997.0
2007-08-17 15:38:00,1.99275,1.993,1.9926,1.9929,1149099997.0
2007-08-17 15:39:00,1.993,1.9932,1.9926,1.9926,1856399997.0
2007-08-17 15:40:00,1.9925,1.9925,1.9911,1.9915,1856399997.0
2007-08-17 15:41:00,1.9915,1.992,1.9915,1.9919,659700001.0
2007-08-17 15:42:00,1.9919,1.992,1.9918,1.99185,1742200008.0
2007-08-17 15:43:00,1.9919,1.992,1.9914,1.992,1158600001.0
2007-08-17 15:44:00,1.99195,1.992,1.9917,1.992,955299998.0
2007-08-17 15:45:00,1.992,1.9923,1.9904,1.9904,1895800003.0
2007-08-17 15:46:00,1.9905,1.99085,1.99,1.9901,1730407860.0
2007-08-17 15:47:00,1.9901,1.9903,1.98995,1.9901,1253099998.0
2007-08-17 15:48:00,1.9901,1.9902,1.9898,1.9898,284400000.0
2007-08-17 15:49:00,1.9899,1.9901,1.9898,1.99,894300000.0
2007-08-17 15:50:00,1.99,1.99,1.9886,1.9887,1074500000.0
2007-08-17 15:51:00,1.9886,1.98955,1.9886,1.9895,754600000.0
2007-08-17 15:52:00,1.9895,1.9895,1.9889,1.9893,1522100005.0
2007-08-17 15:53:00,1.9893,1.9899,1.9893,1.9899,1167599999.0
2007-08-17 15:54:00,1.9899,1.99,1.9887,1.9887,695899998.0
2007-08-17 15:55:00,1.9887,1.9889,1.9875,1.9879,695899998.0
2007-08-17 15:56:00,1.9879,1.9881,1.9876,1.9878,1636900005.0
2007-08-17 15:57:00,1.9878,1.9879,1.986,1.9862,1132999999.0
2007-08-17 15:58:00,1.9862,1.9871,1.9861,1.9869,1146200003.0
2007-08-17 15:59:00,1.9868,1.9868,1.98595,1.9867,311800000.0
2007-08-17 16:00:00,1.9866,1.98855,1.9862,1.9864,909187503.0
2007-08-17 16:01:00,1.9864,1.9875,1.9859,1.9874,699000004.0
2007-08-17 16:02:00,1.9873,1.98755,1.9866,1.9867,499200003.0
2007-08-17 16:03:00,1.9867,1.9875,1.9865,1.9874,748800000.0
2007-08-17 16:04:00,1.9873,1.9891,1.9873,1.9888,924900003.0
2007-08-17 16:05:00,1.9889,1.9899,1.9888,1.9893,1436000002.0
2007-08-17 16:06:00,1.9893,1.9896,1.989,1.989,984800001.0
2007-08-17 16:07:00,1.989,1.9898,1.989,1.9893,1429200011.0
2007-08-17 16:08:00,1.9893,1.9897,1.9891,1.9894,1281999996.0
2007-08-17 16:09:00,1.9894,1.98955,1.989,1.9892,1347503850.0
2007-08-17 16:10:00,1.9892,1.98955,1.9888,1.9889,935600424.0
2007-08-17 16:11:00,1.9888,1.9888,1.9881,1.9886,1040900000.0
2007-08-17 16:12:00,1.9887,1.9889,1.9881,1.9884,1229999999.0
2007-08-17 16:13:00,1.9885,1.9889,1.9883,1.9889,626799997.0
2007-08-17 16:14:00,1.9888,1.9894,1.9882,1.9893,1287000007.0
2007-08-17 16:15:00,1.9894,1.9894,1.9886,1.9889,1189099997.0
2007-08-17 16:16:00,1.9891,1.9891,1.9888,1.98905,321700000.0
2007-08-17 16:17:00,1.989,1.98945,1.9888,1.9888,968600001.0
2007-08-17 16:18:00,1.989,1.989,1.9877,1.9878,1061800005.0
2007-08-17 16:19:00,1.9878,1.988,1.9875,1.988,674799996.0
2007-08-17 16:20:00,1.9878,1.988,1.98635,1.9866,720900001.0
2007-08-17 16:21:00,1.9864,1.9874,1.98635,1.9874,475899997.0
2007-08-17 16:22:00,1.9874,1.9875,1.987,1.98705,811899998.0
2007-08-17 16:23:00,1.987,1.9871,1.9861,1.98655,465800002.0
2007-08-17 16:24:00,1.9865,1.9878,1.9865,1.9874,1226700001.0
2007-08-17 16:25:00,1.9873,1.9879,1.9873,1.9878,1226700001.0
2007-08-17 16:26:00,1.9879,1.9885,1.9876,1.9878,1422900002.0
2007-08-17 16:27:00,1.9878,1.9878,1.9872,1.9874,1746499996.0
2007-08-17 16:28:00,1.9874,1.9877,1.9874,1.9874,446400003.0
2007-08-17 16:29:00,1.9873,1.9874,1.9866,1.9866,1311500002.0
2007-08-17 16:30:00,1.9867,1.9876,1.9866,1.9875,829600003.0
2007-08-17 16:31:00,1.9875,1.9885,1.9875,1.9884,1714299995.0
2007-08-17 16:32:00,1.9884,1.9891,1.9883,1.9888,1051399998.0
2007-08-17 16:33:00,1.9888,1.9888,1.98815,1.98815,1090499996.0
2007-08-17 16:34:00,1.98815,1.9885,1.9873,1.9876,2106900006.0
2007-08-17 16:35:00,1.9877,1.9879,1.9874,1.9876,668299999.0
2007-08-17 16:36:00,1.9877,1.98815,1.9874,1.9877,877800003.0
2007-08-17 16:37:00,1.9877,1.9877,1.98695,1.9874,730799998.0
2007-08-17 16:38:00,1.9875,1.9881,1.987,1.9872,1090600002.0
2007-08-17 16:39:00,1.9871,1.9873,1.9866,1.9871,1867500003.0
2007-08-17 16:40:00,1.987,1.9876,1.9869,1.9875,1401699999.0
2007-08-17 16:41:00,1.9875,1.98795,1.98735,1.9876,2071400005.0
2007-08-17 16:42:00,1.9875,1.9876,1.9871,1.9871,1837899998.0
2007-08-17 16:43:00,1.987,1.9871,1.986,1.986,1837899998.0
2007-08-17 16:44:00,1.9861,1.9869,1.9861,1.9868,2049399996.0
2007-08-17 16:45:00,1.9869,1.9869,1.9867,1.9868,1933699997.0
2007-08-17 16:46:00,1.9868,1.9876,1.9867,1.9875,578899999.0
2007-08-17 16:47:00,1.9875,1.9879,1.98745,1.9878,1283499994.0
2007-08-17 16:48:00,1.9878,1.9879,1.9876,1.9878,949550006.0
2007-08-17 16:49:00,1.9877,1.98795,1.9868,1.9869,1704100009.0
2007-08-17 16:50:00,1.9869,1.9869,1.9857,1.9858,1653999998.0
2007-08-17 16:51:00,1.9858,1.9866,1.9856,1.9866,654000000.0
2007-08-17 16:52:00,1.9866,1.9881,1.9866,1.9879,680900000.0
2007-08-17 16:53:00,1.9879,1.9891,1.9878,1.9888,1154299991.0
2007-08-17 16:54:00,1.9889,1.989,1.9887,1.9887,354699998.0
2007-08-17 16:55:00,1.9887,1.9888,1.9876,1.9877,644299999.0
2007-08-17 16:56:00,1.9877,1.9883,1.9875,1.9883,1459299997.0
2007-08-17 16:57:00,1.9883,1.9887,1.9881,1.9883,753800002.0
2007-08-17 16:58:00,1.9883,1.9883,1.9864,1.987,2034700008.0
2007-08-17 16:59:00,1.987,1.9879,1.9862,1.9863,1975999997.0
2007-08-17 17:00:00,1.9864,1.9867,1.9859,1.9865,1211199995.0
2007-08-17 17:01:00,1.9867,1.9876,1.9867,1.9876,743900005.0
2007-08-17 17:02:00,1.9875,1.9883,1.9875,1.9879,743900005.0
2007-08-17 17:03:00,1.9882,1.9885,1.9881,1.9883,743900005.0
2007-08-17 17:04:00,1.9883,1.9885,1.9874,1.9875,1545500008.0
2007-08-17 17:05:00,1.9875,1.9875,1.9866,1.9871,1787500011.0
2007-08-17 17:06:00,1.9871,1.9871,1.9857,1.9861,1375799999.0
2007-08-17 17:07:00,1.9862,1.9864,1.9851,1.9854,1765550010.0
2007-08-17 17:08:00,1.9853,1.9862,1.9851,1.9856,2065049997.0
2007-08-17 17:09:00,1.9856,1.9858,1.9849,1.9849,1424900002.0
2007-08-17 17:10:00,1.985,1.9857,1.9849,1.9857,1546599990.0
2007-08-17 17:11:00,1.9858,1.986,1.9854,1.9854,1546599990.0
2007-08-17 17:12:00,1.9856,1.9858,1.9853,1.9856,1546599990.0
2007-08-17 17:13:00,1.9854,1.9857,1.9854,1.9856,1546599990.0
2007-08-17 17:14:00,1.9856,1.9859,1.9852,1.9856,1710299998.0
2007-08-17 17:15:00,1.9856,1.9861,1.9856,1.986,1780500000.0
2007-08-17 17:16:00,1.986,1.9868,1.986,1.9865,1538600004.0
2007-08-17 17:17:00,1.9865,1.9868,1.9864,1.9867,1802400002.0
2007-08-17 17:18:00,1.9865,1.9866,1.9857,1.9858,1802400002.0
2007-08-17 17:19:00,1.9859,1.9865,1.9857,1.9863,1210150006.0
2007-08-17 17:20:00,1.9863,1.9866,1.9863,1.9864,1212399997.0
2007-08-17 17:21:00,1.9864,1.9866,1.9859,1.9859,1741600003.0
2007-08-17 17:22:00,1.986,1.9866,1.9855,1.9855,1535500006.0
2007-08-17 17:23:00,1.9855,1.9857,1.9853,1.9854,1071900004.0
2007-08-17 17:24:00,1.9853,1.9856,1.9851,1.9856,1596299996.0
2007-08-17 17:25:00,1.9856,1.9858,1.9854,1.9856,1596299996.0
2007-08-17 17:26:00,1.9856,1.9858,1.9854,1.9855,1792900001.0
2007-08-17 17:27:00,1.9856,1.9857,1.9853,1.9854,938200004.0
2007-08-17 17:28:00,1.9853,1.9854,1.9848,1.9849,938200004.0
2007-08-17 17:29:00,1.985,1.985,1.9842,1.9846,1813299997.0
2007-08-17 17:30:00,1.9847,1.985,1.9844,1.9846,1813299997.0
2007-08-17 17:31:00,1.9845,1.985,1.9845,1.9848,1813299997.0
2007-08-17 17:32:00,1.9848,1.9849,1.9838,1.9841,1948875000.0
2007-08-17 17:33:00,1.9842,1.9844,1.984,1.984,1197500001.0
2007-08-17 17:34:00,1.9842,1.9844,1.9836,1.984,1197500001.0
2007-08-17 17:35:00,1.9838,1.9842,1.9836,1.9839,1197500001.0
2007-08-17 17:36:00,1.984,1.9845,1.9838,1.984,740200000.0
2007-08-17 17:37:00,1.9841,1.9842,1.9839,1.9841,1557300001.0
2007-08-17 17:38:00,1.9841,1.9843,1.9841,1.9842,584400000.0
2007-08-17 17:39:00,1.9842,1.9846,1.9841,1.9844,1275899997.0
2007-08-17 17:40:00,1.9844,1.9845,1.9842,1.9844,927899999.0
2007-08-17 17:41:00,1.9844,1.9844,1.984,1.984,460200001.0
2007-08-17 17:42:00,1.9842,1.9842,1.9833,1.9836,657500001.0
2007-08-17 17:43:00,1.9837,1.9837,1.9834,1.9836,657500001.0
2007-08-17 17:44:00,1.9836,1.9842,1.9836,1.984,1003700000.0
2007-08-17 17:45:00,1.984,1.9843,1.9838,1.984,904699996.0
2007-08-17 17:46:00,1.984,1.9841,1.9838,1.984,1170100000.0
2007-08-17 17:47:00,1.984,1.9841,1.9837,1.9839,2122699999.0
2007-08-17 17:48:00,1.9839,1.984,1.9836,1.9836,1839800007.0
2007-08-17 17:49:00,1.9837,1.9838,1.9834,1.9834,1915799999.0
2007-08-17 17:50:00,1.9834,1.9835,1.9832,1.9834,1302699994.0
2007-08-17 17:51:00,1.9834,1.9836,1.9834,1.9835,798700000.0
2007-08-17 17:52:00,1.9835,1.9838,1.9833,1.9834,1048699998.0
2007-08-17 17:53:00,1.9834,1.9836,1.9833,1.9836,1274400003.0
2007-08-17 17:54:00,1.9835,1.9837,1.9832,1.9834,1410299995.0
2007-08-17 17:55:00,1.9834,1.9835,1.9832,1.9833,868199999.0
2007-08-17 17:56:00,1.9833,1.9834,1.9831,1.9832,783600002.0
2007-08-17 17:57:00,1.9833,1.9834,1.983,1.9832,658899998.0
2007-08-17 17:58:00,1.9831,1.9831,1.9827,1.9829,1152599997.0
2007-08-17 17:59:00,1.9829,1.9831,1.9822,1.9824,1563600002.0
2007-08-17 18:00:00,1.9825,1.9825,1.9817,1.9817,936800001.0
2007-08-17 18:01:00,1.9817,1.9817,1.9795,1.9805,1860937502.0
2007-08-17 18:02:00,1.9804,1.9817,1.9804,1.9816,1033699995.0
2007-08-17 18:03:00,1.9815,1.9818,1.9814,1.9816,1269399994.0
2007-08-17 18:04:00,1.9816,1.9822,1.9816,1.9821,644500002.0
2007-08-17 18:05:00,1.9821,1.9823,1.9821,1.9822,727200007.0
2007-08-17 18:06:00,1.9822,1.9823,1.9819,1.982,397700000.0
2007-08-17 18:07:00,1.982,1.982,1.9803,1.9806,992000000.0
2007-08-17 18:08:00,1.9807,1.981,1.9805,1.981,927699992.0
2007-08-17 18:09:00,1.9812,1.9816,1.981,1.9815,566600000.0
2007-08-17 18:10:00,1.9815,1.9815,1.9814,1.9815,153200002.0
2007-08-17 18:11:00,1.9816,1.9818,1.9816,1.9818,311300000.0
2007-08-17 18:12:00,1.9818,1.9821,1.9817,1.982,443000001.0
2007-08-17 18:13:00,1.982,1.9821,1.9819,1.982,231200000.0
2007-08-17 18:14:00,1.9819,1.9822,1.9818,1.9821,531899999.0
2007-08-17 18:15:00,1.9821,1.9837,1.9821,1.9836,792600000.0
2007-08-17 18:16:00,1.9836,1.9836,1.9833,1.9834,512300000.0
2007-08-17 18:17:00,1.9834,1.9835,1.983,1.9831,592537499.0
2007-08-17 18:18:00,1.9832,1.9832,1.9828,1.9828,601837500.0
2007-08-17 18:19:00,1.9828,1.9832,1.9827,1.9828,788800005.0
2007-08-17 18:20:00,1.9828,1.9832,1.9828,1.9828,393900000.0
2007-08-17 18:21:00,1.9828,1.983,1.9825,1.9827,824599992.0
2007-08-17 18:22:00,1.9827,1.9833,1.9826,1.9832,720400002.0
2007-08-17 18:23:00,1.9832,1.9832,1.983,1.9831,453099999.0
2007-08-17 18:24:00,1.9831,1.9833,1.983,1.983,932499998.0
2007-08-17 18:25:00,1.983,1.9834,1.9828,1.9831,554200004.0
2007-08-17 18:26:00,1.983,1.9831,1.9823,1.9823,454000000.0
2007-08-17 18:27:00,1.9823,1.9826,1.9819,1.982,1037400000.0
2007-08-17 18:28:00,1.982,1.9822,1.9818,1.9818,580500002.0
2007-08-17 18:29:00,1.9818,1.9823,1.9817,1.9821,493500003.0
2007-08-17 18:30:00,1.9821,1.9823,1.982,1.9822,633199999.0
2007-08-17 18:31:00,1.9823,1.9823,1.9822,1.9822,28000000.0
2007-08-17 18:32:00,1.9822,1.9822,1.9819,1.9821,1349600005.0
2007-08-17 18:33:00,1.9822,1.9826,1.982,1.9824,1020599990.0
2007-08-17 18:34:00,1.9824,1.9826,1.9823,1.9824,1007700002.0
2007-08-17 18:35:00,1.9824,1.9825,1.9818,1.982,538299999.0
2007-08-17 18:36:00,1.9818,1.9821,1.9816,1.9818,570799998.0
2007-08-17 18:37:00,1.9819,1.9819,1.9815,1.9818,1018599999.0
2007-08-17 18:38:00,1.9816,1.9818,1.98085,1.9809,1077599999.0
2007-08-17 18:39:00,1.981,1.981,1.9808,1.981,456299996.0
2007-08-17 18:40:00,1.981,1.9817,1.981,1.9816,634299999.0
2007-08-17 18:41:00,1.9816,1.9817,1.9814,1.9816,745800004.0
2007-08-17 18:42:00,1.9817,1.9821,1.9815,1.982,943799993.0
2007-08-17 18:43:00,1.982,1.982,1.9817,1.982,845600003.0
2007-08-17 18:44:00,1.982,1.9821,1.982,1.982,448300000.0
2007-08-17 18:45:00,1.982,1.9821,1.982,1.982,657399991.0
2007-08-17 18:46:00,1.982,1.982,1.982,1.982,133799994.0
2007-08-17 18:47:00,1.9821,1.9823,1.982,1.9821,746399992.0
2007-08-17 18:48:00,1.9821,1.9823,1.982,1.982,763099999.0
2007-08-17 18:49:00,1.982,1.9821,1.982,1.982,543700000.0
2007-08-17 18:50:00,1.982,1.982,1.9818,1.9818,541600000.0
2007-08-17 18:51:00,1.9818,1.9819,1.9818,1.9818,238100002.0
2007-08-17 18:52:00,1.9818,1.9819,1.9818,1.9819,482100000.0
2007-08-17 18:53:00,1.9819,1.982,1.9819,1.982,200400000.0
2007-08-17 18:54:00,1.982,1.982,1.9817,1.9818,652800002.0
2007-08-17 18:55:00,1.9818,1.9818,1.9807,1.981,1222699999.0
2007-08-17 18:56:00,1.9809,1.9809,1.9801,1.9803,502199999.0
2007-08-17 18:57:00,1.9803,1.981,1.9803,1.9807,829299996.0
2007-08-17 18:58:00,1.9807,1.981,1.9805,1.9807,859299994.0
2007-08-17 18:59:00,1.9808,1.9809,1.9805,1.9808,871800001.0
2007-08-17 19:00:00,1.9808,1.9811,1.9806,1.9809,510299999.0
2007-08-17 19:01:00,1.9808,1.9811,1.9808,1.9811,260499999.0
2007-08-17 19:02:00,1.9811,1.9811,1.9808,1.981,554600002.0
2007-08-17 19:03:00,1.9811,1.9811,1.981,1.981,94400000.0
2007-08-17 19:04:00,1.981,1.9813,1.9809,1.981,278800004.0
2007-08-17 19:05:00,1.981,1.9812,1.9808,1.981,748900002.0
2007-08-17 19:06:00,1.9811,1.9811,1.9808,1.9808,247199996.0
2007-08-17 19:07:00,1.9809,1.9809,1.9808,1.9808,1015999998.0
2007-08-17 19:08:00,1.9808,1.9812,1.9808,1.9811,544100003.0
2007-08-17 19:09:00,1.981,1.9815,1.981,1.9815,511899994.0
2007-08-17 19:10:00,1.9815,1.9816,1.981,1.9812,759099999.0
2007-08-17 19:11:00,1.9811,1.9814,1.981,1.9813,602099994.0
2007-08-17 19:12:00,1.9812,1.9821,1.9812,1.9821,1342199990.0
2007-08-17 19:13:00,1.982,1.9823,1.982,1.9822,794700003.0
2007-08-17 19:14:00,1.9821,1.9822,1.982,1.9821,779300005.0
2007-08-17 19:15:00,1.9821,1.9823,1.9819,1.982,739099996.0
2007-08-17 19:16:00,1.9821,1.9823,1.982,1.9821,802000001.0
2007-08-17 19:17:00,1.9822,1.9827,1.9822,1.9825,564600000.0
2007-08-17 19:18:00,1.9825,1.9826,1.9825,1.9825,166500000.0
2007-08-17 19:19:00,1.9825,1.9826,1.9824,1.9826,101100000.0
2007-08-17 19:20:00,1.9826,1.9827,1.9826,1.9827,156499999.0
2007-08-17 19:21:00,1.9827,1.9831,1.9827,1.983,340500004.0
2007-08-17 19:22:00,1.9829,1.9831,1.9826,1.9829,276400003.0
2007-08-17 19:23:00,1.9829,1.9829,1.9825,1.9825,664000003.0
2007-08-17 19:24:00,1.9825,1.9826,1.9819,1.9825,640199997.0
2007-08-17 19:25:00,1.9825,1.9825,1.9822,1.9823,862699995.0
2007-08-17 19:26:00,1.9823,1.9823,1.982,1.982,357400000.0
2007-08-17 19:27:00,1.982,1.9821,1.9816,1.9819,560600001.0
2007-08-17 19:28:00,1.9819,1.9823,1.9819,1.9822,380200001.0
2007-08-17 19:29:00,1.9822,1.9824,1.9822,1.9823,147200002.0
2007-08-17 19:30:00,1.9823,1.9824,1.9822,1.9822,370800000.0
2007-08-17 19:31:00,1.9822,1.9822,1.9819,1.9819,746000002.0
2007-08-17 19:32:00,1.9819,1.9822,1.9819,1.98215,690000001.0
2007-08-17 19:33:00,1.9821,1.9823,1.9821,1.98215,259500000.0
2007-08-17 19:34:00,1.9822,1.9822,1.9818,1.982,743000000.0
2007-08-17 19:35:00,1.9823,1.9823,1.98195,1.9822,172299999.0
2007-08-17 19:36:00,1.9821,1.9823,1.982,1.98205,874400002.0
2007-08-17 19:37:00,1.9821,1.9823,1.982,1.9821,380700000.0
2007-08-17 19:38:00,1.9821,1.9824,1.982,1.9824,875199997.0
2007-08-17 19:39:00,1.9825,1.9829,1.9823,1.9828,1060799998.0
2007-08-17 19:40:00,1.9828,1.9828,1.9824,1.9825,1268299999.0
2007-08-17 19:41:00,1.9826,1.9828,1.9824,1.9826,1269399999.0
2007-08-17 19:42:00,1.9826,1.9826,1.98195,1.9822,772099999.0
2007-08-17 19:43:00,1.9822,1.9823,1.9821,1.9822,500599988.0
2007-08-17 19:44:00,1.9822,1.9824,1.9821,1.9822,582999998.0
2007-08-17 19:45:00,1.9822,1.9823,1.9817,1.9818,1110899999.0
2007-08-17 19:46:00,1.9818,1.9821,1.98155,1.98205,874399996.0
2007-08-17 19:47:00,1.98205,1.98205,1.9816,1.9816,772100002.0
2007-08-17 19:48:00,1.9817,1.9819,1.98155,1.98155,234700000.0
2007-08-17 19:49:00,1.98155,1.98155,1.98105,1.9811,930799997.0
2007-08-17 19:50:00,1.98115,1.9813,1.98115,1.9813,324400000.0
2007-08-17 19:51:00,1.9813,1.9813,1.98055,1.9806,784500000.0
2007-08-17 19:52:00,1.9806,1.9807,1.98045,1.9805,480900000.0
2007-08-17 19:53:00,1.9805,1.9805,1.98,1.98015,1143300004.0
2007-08-17 19:54:00,1.9802,1.9805,1.9801,1.9805,468599998.0
2007-08-17 19:55:00,1.9804,1.9808,1.98025,1.9807,963399996.0
2007-08-17 19:56:00,1.9808,1.981,1.9804,1.9808,1505999984.0
2007-08-17 19:57:00,1.9808,1.981,1.9808,1.9809,297399999.0
2007-08-17 19:58:00,1.981,1.9811,1.9809,1.9811,135200000.0
2007-08-17 19:59:00,1.9811,1.9811,1.9808,1.9809,496600000.0
2007-08-17 20:00:00,1.9809,1.9811,1.9809,1.981,639700000.0
2007-08-17 20:01:00,1.981,1.981,1.98035,1.9804,710600002.0
2007-08-17 20:02:00,1.9804,1.9806,1.98,1.9806,891400001.0
2007-08-17 20:03:00,1.9806,1.9808,1.98,1.9804,554899999.0
2007-08-17 20:04:00,1.9804,1.9805,1.9796,1.9798,721299996.0
2007-08-17 20:05:00,1.9798,1.98045,1.9796,1.9803,761499993.0
2007-08-17 20:06:00,1.9803,1.9804,1.97985,1.9802,1063199999.0
2007-08-17 20:07:00,1.9802,1.9803,1.9799,1.9802,584800004.0
2007-08-17 20:08:00,1.9802,1.9808,1.9802,1.9806,580199997.0
2007-08-17 20:09:00,1.9806,1.98095,1.9806,1.98095,461700000.0
2007-08-17 20:10:00,1.981,1.9813,1.981,1.9812,293699999.0
2007-08-17 20:11:00,1.98115,1.9813,1.98115,1.9813,130400000.0
2007-08-17 20:12:00,1.981,1.9813,1.981,1.9813,74000000.0
2007-08-17 20:13:00,1.9813,1.98225,1.9813,1.9814,479799999.0
2007-08-17 20:14:00,1.9816,1.9816,1.9814,1.98155,192400001.0
2007-08-17 20:15:00,1.98155,1.9828,1.98155,1.9826,593200000.0
2007-08-17 20:16:00,1.9827,1.9835,1.9825,1.9829,875900001.0
2007-08-17 20:17:00,1.983,1.98345,1.98285,1.9832,852999996.0
2007-08-17 20:18:00,1.9832,1.9834,1.9831,1.9832,614500003.0
2007-08-17 20:19:00,1.9832,1.9833,1.9829,1.98295,291700003.0
2007-08-17 20:20:00,1.98305,1.9835,1.98295,1.9832,346800003.0
2007-08-17 20:21:00,1.9832,1.98325,1.9832,1.98325,34200000.0
2007-08-17 20:22:00,1.9832,1.9833,1.983,1.9832,233500001.0
2007-08-17 20:23:00,1.98325,1.98325,1.9832,1.9832,11200000.0
2007-08-17 20:24:00,1.9832,1.9832,1.9829,1.98295,356800001.0
2007-08-17 20:25:00,1.983,1.98315,1.9828,1.983,206100001.0
2007-08-17 20:26:00,1.98285,1.98285,1.9826,1.9828,262699999.0
2007-08-17 20:27:00,1.9828,1.9829,1.9826,1.9827,287400000.0
2007-08-17 20:28:00,1.9827,1.9828,1.9826,1.9826,185600001.0
2007-08-17 20:29:00,1.9826,1.9827,1.9826,1.9827,52000000.0
2007-08-17 20:30:00,1.9827,1.9827,1.9826,1.9826,12000000.0
2007-08-17 20:31:00,1.9826,1.9826,1.98095,1.9819,573900000.0
2007-08-17 20:32:00,1.9819,1.9819,1.9804,1.9805,1088700001.0
2007-08-17 20:33:00,1.9804,1.9804,1.98,1.9801,317300000.0
2007-08-17 20:34:00,1.9801,1.9807,1.9801,1.9805,686099998.0
2007-08-17 20:35:00,1.9806,1.981,1.9806,1.9809,394900000.0
2007-08-17 20:36:00,1.9809,1.9812,1.9809,1.9812,148000000.0
2007-08-17 20:37:00,1.9812,1.9812,1.981,1.981,96800000.0
2007-08-17 20:38:00,1.981,1.9811,1.9809,1.981,402999992.0
2007-08-17 20:39:00,1.9811,1.9811,1.9809,1.981,70500000.0
2007-08-17 20:40:00,1.981,1.981,1.9808,1.9809,312100004.0
2007-08-17 20:41:00,1.9809,1.9814,1.9809,1.981,704299998.0
2007-08-17 20:42:00,1.981,1.981,1.9809,1.981,163300000.0
2007-08-17 20:43:00,1.981,1.981,1.981,1.981,2100000.0
2007-08-17 20:44:00,1.981,1.9812,1.9807,1.981,679950002.0
2007-08-17 20:45:00,1.981,1.981,1.9808,1.981,719699995.0
2007-08-17 20:46:00,1.981,1.981,1.9806,1.9806,273300000.0
2007-08-17 20:47:00,1.9806,1.9807,1.9799,1.9799,844199997.0
2007-08-17 20:48:00,1.9799,1.98,1.9792,1.9796,920499998.0
2007-08-17 20:49:00,1.9797,1.9802,1.9797,1.98,829600000.0
2007-08-17 20:50:00,1.98,1.9801,1.98,1.9801,216000001.0
2007-08-17 20:51:00,1.9801,1.9809,1.9801,1.9807,513100001.0
2007-08-17 20:52:00,1.9807,1.9808,1.9806,1.9807,224300002.0
2007-08-17 20:53:00,1.9807,1.9807,1.9804,1.9804,261699999.0
2007-08-17 20:54:00,1.9804,1.9805,1.9803,1.9805,562600000.0
2007-08-17 20:55:00,1.9806,1.9806,1.9804,1.9804,190100000.0
2007-08-17 20:56:00,1.9804,1.9804,1.9801,1.9802,335599999.0
2007-08-17 20:57:00,1.98,1.98,1.98,1.98,157399995.0
2007-08-17 20:58:00,1.98,1.9802,1.9799,1.9801,325599999.0
2007-08-17 20:59:00,1.98,1.9804,1.9793,1.9793,772100004.0
2007-08-17 21:00:00,1.9795,1.9801,1.9793,1.9799,1258400004.0
2007-08-17 21:01:00,1.98,1.9801,1.9796,1.9799,1225400006.0
2007-08-17 21:02:00,1.9799,1.9799,1.9797,1.9798,434700000.0
2007-08-17 21:03:00,1.9798,1.9798,1.9797,1.9797,267100000.0
2007-08-17 21:04:00,1.9798,1.9798,1.9794,1.9794,691800002.0
2007-08-17 21:05:00,1.9795,1.9799,1.9795,1.9799,290599997.0
2007-08-17 21:06:00,1.9798,1.9802,1.9796,1.9797,521499999.0
2007-08-17 21:07:00,1.9796,1.9799,1.9796,1.9799,149500000.0
2007-08-17 21:08:00,1.9799,1.9799,1.9799,1.9799,108400000.0
2007-08-17 21:09:00,1.9799,1.9809,1.9797,1.9808,466000000.0
2007-08-17 21:10:00,1.9808,1.9812,1.9808,1.9812,484099996.0
2007-08-17 21:11:00,1.9812,1.9817,1.981,1.9817,698400000.0
2007-08-17 21:12:00,1.9817,1.9823,1.9815,1.982,336299997.0
2007-08-17 21:13:00,1.9819,1.9821,1.9816,1.9818,532899998.0
2007-08-17 21:14:00,1.9818,1.9819,1.9808,1.9811,1419400000.0
2007-08-17 21:15:00,1.9811,1.9811,1.9809,1.981,400699995.0
2007-08-17 21:16:00,1.981,1.981,1.9808,1.9808,38200000.0
2007-08-17 21:17:00,1.9809,1.9811,1.9806,1.9806,346600001.0
2007-08-17 21:18:00,1.9806,1.9807,1.9805,1.9806,239700002.0
2007-08-17 21:19:00,1.9807,1.9808,1.9803,1.9807,419700000.0
2007-08-17 21:20:00,1.9807,1.981,1.9805,1.9808,354300000.0
2007-08-17 21:21:00,1.9807,1.9809,1.9806,1.9809,74800000.0
2007-08-17 21:22:00,1.981,1.981,1.981,1.981,3300000.0
2007-08-17 21:23:00,1.981,1.981,1.9809,1.9809,22600000.0
2007-08-17 21:24:00,1.9809,1.9809,1.9802,1.9805,130900000.0
2007-08-17 21:25:00,1.9805,1.9806,1.9804,1.9804,160700000.0
2007-08-17 21:26:00,1.9804,1.9804,1.9804,1.9804,23300000.0
2007-08-17 21:27:00,1.9805,1.9805,1.9802,1.9802,124699999.0
2007-08-17 21:28:00,1.9803,1.9804,1.9799,1.9803,372200000.0
2007-08-17 21:29:00,1.9804,1.9805,1.9802,1.9804,409400000.0
2007-08-17 21:30:00,1.9805,1.9806,1.9805,1.9805,23500000.0
2007-08-17 21:31:00,1.9805,1.9805,1.9804,1.9804,140100000.0
2007-08-17 21:32:00,1.9804,1.9805,1.9804,1.9805,28700000.0
2007-08-17 21:33:00,1.9805,1.9805,1.9805,1.9805,47400000.0
2007-08-17 21:34:00,1.9806,1.9806,1.9805,1.9806,89900000.0
2007-08-17 21:35:00,1.9806,1.9808,1.9806,1.9806,189600003.0
2007-08-17 21:36:00,1.9806,1.9808,1.9806,1.9808,258299998.0
2007-08-17 21:37:00,1.9809,1.9809,1.9807,1.9807,51500000.0
2007-08-17 21:38:00,1.9807,1.9807,1.9807,1.9807,15000000.0
2007-08-17 21:39:00,1.9807,1.9809,1.9806,1.9809,82400000.0
2007-08-17 21:40:00,1.9809,1.9809,1.9808,1.9808,99300000.0
2007-08-17 21:41:00,1.981,1.9812,1.9809,1.9812,122200000.0
2007-08-17 21:42:00,1.9811,1.9811,1.981,1.9811,191900000.0
2007-08-17 21:43:00,1.9812,1.9816,1.9811,1.9815,475200000.0
2007-08-17 21:44:00,1.9816,1.9819,1.9816,1.9818,162700000.0
2007-08-17 21:45:00,1.9817,1.9822,1.9816,1.982,154800000.0
2007-08-17 21:46:00,1.982,1.9821,1.9819,1.982,152200000.0
2007-08-17 21:47:00,1.982,1.9824,1.982,1.9823,330600000.0
2007-08-17 21:48:00,1.9823,1.9827,1.9823,1.9826,186000000.0
2007-08-17 21:49:00,1.9826,1.9826,1.982,1.9821,269200004.0
2007-08-17 21:50:00,1.9821,1.9821,1.9816,1.9816,353100001.0
2007-08-17 21:51:00,1.9816,1.9821,1.9816,1.9818,321400000.0
2007-08-17 21:52:00,1.9819,1.982,1.9816,1.9818,107900000.0
2007-08-17 21:53:00,1.9817,1.9823,1.9816,1.9819,280700000.0
2007-08-17 21:54:00,1.9819,1.9821,1.9817,1.9818,201000000.0
2007-08-17 21:55:00,1.9819,1.982,1.9817,1.9818,173600000.0
2007-08-17 21:56:00,1.9821,1.9821,1.9815,1.9817,541699997.0
2007-08-17 21:57:00,1.9817,1.9817,1.9815,1.9815,97900000.0
2007-08-17 21:58:00,1.9814,1.9816,1.9812,1.9815,389900000.0
2007-08-17 21:59:00,1.9814,1.9818,1.9813,1.9817,358600000.0
2007-08-17 22:00:00,1.9817,1.9818,1.9815,1.9817,274100000.0
2007-08-17 22:01:00,1.9817,1.9818,1.9817,1.9817,146800000.0
2007-08-17 22:02:00,1.9817,1.9822,1.9816,1.982,295700000.0
2007-08-17 22:03:00,1.9819,1.9819,1.9818,1.9819,65100000.0
2007-08-17 22:04:00,1.9819,1.9819,1.9819,1.9819,4000000.0
2007-08-17 22:05:00,1.9818,1.9819,1.9818,1.9819,183100000.0
2007-08-17 22:06:00,1.9819,1.9825,1.9819,1.9824,317199999.0
2007-08-17 22:07:00,1.9824,1.9825,1.9822,1.9824,264799999.0
2007-08-17 22:08:00,1.9825,1.9825,1.9822,1.9822,198200001.0
2007-08-17 22:09:00,1.9821,1.9823,1.9819,1.9819,474400000.0
2007-08-17 22:10:00,1.9821,1.9821,1.9817,1.9817,224500001.0
2007-08-17 22:11:00,1.9817,1.9819,1.9816,1.9816,274300000.0
2007-08-17 22:12:00,1.9817,1.9817,1.981,1.9813,214400000.0
2007-08-17 22:13:00,1.9814,1.9814,1.981,1.9812,224600000.0
2007-08-17 22:14:00,1.9813,1.9816,1.98125,1.9816,242800001.0
2007-08-17 22:15:00,1.9816,1.9817,1.9814,1.9815,223700000.0
2007-08-17 22:16:00,1.9815,1.9816,1.9815,1.9816,61600000.0
2007-08-17 22:17:00,1.9817,1.9818,1.9814,1.9814,368400000.0
2007-08-17 22:18:00,1.9814,1.9814,1.981,1.9812,349000000.0
2007-08-17 22:19:00,1.9812,1.9812,1.9808,1.9808,219500003.0
2007-08-17 22:20:00,1.9808,1.9809,1.9807,1.9809,81100000.0
2007-08-17 22:21:00,1.9809,1.9814,1.9809,1.9812,339199999.0
2007-08-17 22:22:00,1.9812,1.9812,1.9812,1.9812,1800000.0
2007-08-17 22:23:00,1.98097,1.98112,1.98095,1.98105,118400000.0
2007-08-17 22:24:00,1.9812,1.9812,1.9812,1.9812,400000.0
2007-08-17 22:25:00,1.9812,1.9812,1.9812,1.9812,3000000.0
2007-08-17 22:26:00,1.9812,1.9812,1.9812,1.9812,6100000.0
2007-08-17 22:27:00,1.9812,1.9817,1.9812,1.9817,87100000.0
2007-08-17 22:28:00,1.9817,1.9817,1.98,1.9808,483900000.0
2007-08-17 22:29:00,1.9806,1.9809,1.9806,1.9806,189200000.0
2007-08-17 22:30:00,1.9806,1.9808,1.9803,1.9803,104700000.0
2007-08-17 22:31:00,1.9803,1.9808,1.9802,1.9804,258000000.0
2007-08-17 22:32:00,1.9804,1.9808,1.9804,1.9808,93400000.0
2007-08-17 22:33:00,1.9808,1.9809,1.98065,1.9809,218300000.0
2007-08-17 22:34:00,1.981,1.9811,1.9809,1.9809,53700000.0
2007-08-17 22:35:00,1.981,1.9813,1.9809,1.9813,70400000.0
2007-08-17 22:36:00,1.9813,1.9813,1.9813,1.9813,5600000.0
2007-08-17 22:37:00,1.9813,1.9813,1.9813,1.9813,800000.0
2007-08-17 22:38:00,1.98113,1.98118,1.98083,1.98083,92800000.0
2007-08-17 22:39:00,1.9813,1.9814,1.9813,1.9814,5500000.0
2007-08-17 22:40:00,1.9814,1.9814,1.9813,1.9813,4800000.0
2007-08-17 22:41:00,1.9813,1.9815,1.9813,1.9813,89700000.0
2007-08-17 22:42:00,1.9813,1.9813,1.981,1.9812,34700000.0
2007-08-17 22:43:00,1.9812,1.9813,1.9812,1.9813,5200000.0
2007-08-17 22:44:00,1.9812,1.9814,1.9811,1.9813,42000000.0
2007-08-17 22:45:00,1.9814,1.9814,1.9812,1.9813,124000000.0
2007-08-17 22:46:00,1.9813,1.9814,1.9812,1.9814,93900000.0
2007-08-17 22:47:00,1.9814,1.9814,1.9813,1.9814,40900000.0
2007-08-17 22:48:00,1.9814,1.9814,1.9814,1.9814,12600000.0
2007-08-17 22:49:00,1.9814,1.9814,1.9814,1.9814,5500000.0
2007-08-17 22:50:00,1.9814,1.9814,1.9814,1.9814,16700000.0
2007-08-17 22:51:00,1.9814,1.9814,1.9812,1.9812,52300000.0
2007-08-17 22:52:00,1.9812,1.9812,1.981,1.9811,68500000.0
2007-08-17 22:53:00,1.9811,1.9814,1.9811,1.9812,105800000.0
2007-08-17 22:54:00,1.981,1.9813,1.981,1.9811,183900000.0
2007-08-17 22:55:00,1.9812,1.9815,1.9812,1.9814,143399998.0
2007-08-17 22:56:00,1.9814,1.9816,1.9814,1.9814,129600000.0
2007-08-17 22:57:00,1.9814,1.9824,1.981,1.981,172000000.0
2007-08-17 22:58:00,1.981,1.981,1.9808,1.9808,53300000.0
2007-08-17 22:59:00,1.9804,1.9804,1.9804,1.9804,2500000.0
2007-08-20 00:01:00,1.981,1.981,1.9808,1.9808,428699997.0
2007-08-20 00:02:00,1.9807,1.9807,1.9807,1.9807,428699997.0
2007-08-20 00:03:00,1.9808,1.9808,1.9807,1.9807,428699997.0
2007-08-20 00:04:00,1.9808,1.9808,1.9797,1.9801,428699997.0
2007-08-20 00:05:00,1.9799,1.9802,1.9797,1.9797,428699997.0
2007-08-20 00:06:00,1.9799,1.98,1.9796,1.9797,428699997.0
2007-08-20 00:07:00,1.9796,1.9796,1.9795,1.9795,428699997.0
2007-08-20 00:08:00,1.9796,1.9796,1.9795,1.9796,428699997.0
2007-08-20 00:09:00,1.9795,1.9795,1.9786,1.9787,428699997.0
2007-08-20 00:10:00,1.9788,1.9792,1.9787,1.9791,428699997.0
2007-08-20 00:11:00,1.979,1.979,1.9787,1.9787,428699997.0
2007-08-20 00:12:00,1.9788,1.9789,1.9787,1.9787,428699997.0
2007-08-20 00:13:00,1.9789,1.9789,1.9787,1.9787,428699997.0
2007-08-20 00:14:00,1.9788,1.9789,1.9787,1.9787,428699997.0
2007-08-20 00:15:00,1.9789,1.9791,1.9789,1.9791,428699997.0
2007-08-20 00:16:00,1.979,1.979,1.9788,1.979,428699997.0
2007-08-20 00:17:00,1.9791,1.9791,1.9791,1.9791,428699997.0
2007-08-20 00:20:00,1.979,1.979,1.9789,1.9789,428699997.0
2007-08-20 00:21:00,1.9787,1.9787,1.9787,1.9787,428699997.0
2007-08-20 00:22:00,1.9788,1.9789,1.9788,1.9789,428699997.0
2007-08-20 00:23:00,1.979,1.979,1.9789,1.979,428699997.0
2007-08-20 00:28:00,1.9791,1.9793,1.9791,1.9792,428699997.0
2007-08-20 00:29:00,1.9793,1.9793,1.9791,1.9792,428699997.0
2007-08-20 00:35:00,1.979,1.979,1.9788,1.9789,428699997.0
2007-08-20 00:38:00,1.9791,1.9792,1.9791,1.9791,428699997.0
2007-08-20 00:39:00,1.979,1.979,1.979,1.979,428699997.0
2007-08-20 00:40:00,1.9791,1.9791,1.979,1.979,428699997.0
2007-08-20 00:42:00,1.9796,1.9796,1.979,1.979,428699997.0
2007-08-20 00:44:00,1.9791,1.9791,1.9791,1.9791,428699997.0
2007-08-20 00:46:00,1.979,1.9791,1.979,1.9791,428699997.0
2007-08-20 00:47:00,1.9792,1.9792,1.9792,1.9792,428699997.0
2007-08-20 00:48:00,1.9793,1.9793,1.9792,1.9792,428699997.0
2007-08-20 00:49:00,1.9793,1.9793,1.9792,1.9792,428699997.0
2007-08-20 00:54:00,1.9793,1.9793,1.9789,1.9789,428699997.0
2007-08-20 00:55:00,1.979,1.9792,1.979,1.9792,428699997.0
2007-08-20 00:56:00,1.9794,1.9794,1.9793,1.9793,428699997.0
2007-08-20 00:57:00,1.9792,1.9792,1.9791,1.9791,428699997.0
2007-08-20 00:58:00,1.9789,1.979,1.9785,1.9785,428699997.0
2007-08-20 00:59:00,1.9786,1.9788,1.9786,1.9786,428699997.0
2007-08-20 01:00:00,1.9785,1.9786,1.9785,1.9786,428699997.0
2007-08-20 01:01:00,1.9784,1.9787,1.9784,1.9784,428699997.0
2007-08-20 01:02:00,1.9783,1.9786,1.9782,1.9782,428699997.0
2007-08-20 01:03:00,1.9779,1.978,1.9776,1.9777,428699997.0
2007-08-20 01:04:00,1.9778,1.9778,1.9777,1.9778,428699997.0
2007-08-20 01:05:00,1.9781,1.9781,1.9778,1.978,428699997.0
2007-08-20 01:06:00,1.9779,1.9782,1.9779,1.9781,428699997.0
2007-08-20 01:07:00,1.9782,1.9784,1.9782,1.9783,428699997.0
2007-08-20 01:08:00,1.9787,1.9787,1.9783,1.9784,428699997.0
2007-08-20 01:09:00,1.9786,1.9789,1.9786,1.9789,428699997.0
2007-08-20 01:10:00,1.9786,1.9795,1.9786,1.9793,428699997.0
2007-08-20 01:11:00,1.9792,1.9793,1.979,1.9792,428699997.0
2007-08-20 01:13:00,1.9791,1.9797,1.9791,1.9797,428699997.0
2007-08-20 01:14:00,1.9796,1.9798,1.9793,1.9797,428699997.0
2007-08-20 01:15:00,1.9796,1.9796,1.9788,1.9788,428699997.0
2007-08-20 01:16:00,1.9789,1.979,1.9787,1.9787,428699997.0
2007-08-20 01:19:00,1.9786,1.9786,1.9786,1.9786,428699997.0
2007-08-20 01:24:00,1.9787,1.9787,1.9787,1.9787,428699997.0
2007-08-20 01:26:00,1.9788,1.9789,1.9788,1.9788,428699997.0
2007-08-20 01:27:00,1.9789,1.979,1.9789,1.979,428699997.0
2007-08-20 01:30:00,1.9789,1.9789,1.9789,1.9789,428699997.0
2007-08-20 01:31:00,1.9788,1.979,1.9788,1.9788,428699997.0
2007-08-20 01:32:00,1.9789,1.979,1.9789,1.979,428699997.0
2007-08-20 01:34:00,1.9788,1.9788,1.9788,1.9788,428699997.0
2007-08-20 01:36:00,1.9784,1.9787,1.9784,1.9787,428699997.0
2007-08-20 01:40:00,1.9786,1.9786,1.9784,1.9784,428699997.0
2007-08-20 01:41:00,1.9786,1.9786,1.9785,1.9785,428699997.0
2007-08-20 01:42:00,1.9788,1.9788,1.9786,1.9786,428699997.0
2007-08-20 01:43:00,1.9787,1.9787,1.9784,1.9786,428699997.0
2007-08-20 01:44:00,1.9782,1.9784,1.9782,1.9784,428699997.0
2007-08-20 01:45:00,1.9783,1.9783,1.9783,1.9783,428699997.0
2007-08-20 01:46:00,1.9784,1.9784,1.9783,1.9783,428699997.0
2007-08-20 01:47:00,1.9781,1.9782,1.9781,1.9781,428699997.0
2007-08-20 01:48:00,1.9782,1.9782,1.9781,1.9782,428699997.0
2007-08-20 01:49:00,1.9783,1.9783,1.9783,1.9783,428699997.0
2007-08-20 01:50:00,1.9782,1.9782,1.9782,1.9782,428699997.0
2007-08-20 01:52:00,1.9783,1.9783,1.9782,1.9783,428699997.0
2007-08-20 01:53:00,1.9782,1.9782,1.9782,1.9782,428699997.0
2007-08-20 01:54:00,1.9781,1.9782,1.978,1.9781,428699997.0
2007-08-20 01:55:00,1.9783,1.9783,1.9779,1.9779,428699997.0
2007-08-20 01:56:00,1.9778,1.9778,1.9778,1.9778,428699997.0
2007-08-20 01:57:00,1.9777,1.9778,1.9777,1.9778,428699997.0
2007-08-20 01:58:00,1.9777,1.9778,1.9776,1.9777,428699997.0
2007-08-20 01:59:00,1.9778,1.9779,1.9778,1.9779,428699997.0
2007-08-20 02:00:00,1.9776,1.9777,1.9774,1.9774,428699997.0
2007-08-20 02:01:00,1.9774,1.9774,1.9771,1.9771,149800000.0
2007-08-20 02:02:00,1.9771,1.9771,1.9771,1.9771,3500000.0
2007-08-20 02:03:00,1.9771,1.9771,1.9771,1.9771,5500000.0
2007-08-20 02:04:00,1.9771,1.9775,1.9771,1.9772,338000000.0
2007-08-20 02:05:00,1.9772,1.9775,1.9772,1.9772,205900001.0
2007-08-20 02:06:00,1.97695,1.97724,1.9768,1.97702,224699996.0
2007-08-20 02:07:00,1.9772,1.9772,1.9772,1.9772,104600000.0
2007-08-20 02:08:00,1.97703,1.97718,1.97689,1.97693,144600002.0
2007-08-20 02:09:00,1.9772,1.9772,1.9771,1.9771,15100000.0
2007-08-20 02:10:00,1.9771,1.9771,1.9771,1.9771,68800000.0
2007-08-20 02:11:00,1.9771,1.9771,1.9771,1.9771,75300000.0
2007-08-20 02:12:00,1.9772,1.9775,1.9771,1.9774,236200002.0
2007-08-20 02:13:00,1.9776,1.978,1.9773,1.9779,284600000.0
2007-08-20 02:14:00,1.9779,1.9779,1.9777,1.9777,74400000.0
2007-08-20 02:15:00,1.9777,1.9777,1.9772,1.9772,223100000.0
2007-08-20 02:16:00,1.9773,1.9773,1.9773,1.9773,55500000.0
2007-08-20 02:17:00,1.9773,1.9773,1.9773,1.9773,27300000.0
2007-08-20 02:18:00,1.9773,1.9774,1.9772,1.9772,138799998.0
2007-08-20 02:19:00,1.9774,1.9775,1.9772,1.9772,105600000.0
2007-08-20 02:20:00,1.9772,1.9775,1.9772,1.9775,79000001.0
2007-08-20 02:21:00,1.9775,1.9775,1.9774,1.9774,51700001.0
2007-08-20 02:22:00,1.9774,1.9776,1.9771,1.9772,294600000.0
2007-08-20 02:23:00,1.9772,1.9773,1.9772,1.9773,22600000.0
2007-08-20 02:24:00,1.9773,1.9775,1.9772,1.9775,158800000.0
2007-08-20 02:25:00,1.9774,1.9779,1.9771,1.9779,328899998.0
2007-08-20 02:26:00,1.9779,1.9779,1.9778,1.9778,8200000.0
2007-08-20 02:27:00,1.9779,1.9779,1.9778,1.9778,11300000.0
2007-08-20 02:28:00,1.9778,1.9781,1.9778,1.9778,371000000.0
2007-08-20 02:29:00,1.9778,1.9778,1.9777,1.9777,150400000.0
2007-08-20 02:30:00,1.9777,1.9778,1.9772,1.9774,230299997.0
2007-08-20 02:31:00,1.9774,1.9775,1.9774,1.9774,97700000.0
2007-08-20 02:32:00,1.9774,1.9778,1.9771,1.9778,748200001.0
2007-08-20 02:33:00,1.9778,1.9778,1.9776,1.9776,27300000.0
2007-08-20 02:34:00,1.9778,1.9779,1.9776,1.9776,11500000.0
2007-08-20 02:35:00,1.9776,1.9776,1.9776,1.9776,12400000.0
2007-08-20 02:36:00,1.9776,1.9778,1.9775,1.9776,521399994.0
2007-08-20 02:37:00,1.9776,1.9778,1.9776,1.9776,205600000.0
2007-08-20 02:38:00,1.9776,1.9779,1.9776,1.9779,12900000.0
2007-08-20 02:39:00,1.9779,1.9779,1.9776,1.9776,34600000.0
2007-08-20 02:40:00,1.9776,1.9776,1.9776,1.9776,129000001.0
2007-08-20 02:41:00,1.9776,1.9776,1.9771,1.9773,414599997.0
2007-08-20 02:42:00,1.9772,1.9775,1.9772,1.9774,55400000.0
2007-08-20 02:43:00,1.9774,1.9775,1.9773,1.9775,300300000.0
2007-08-20 02:44:00,1.9774,1.9778,1.9774,1.9776,288000000.0
2007-08-20 02:45:00,1.9776,1.9777,1.9774,1.9776,332800001.0
2007-08-20 02:46:00,1.9775,1.9776,1.9775,1.9776,215100000.0
2007-08-20 02:47:00,1.9776,1.9776,1.9776,1.9776,182600000.0
2007-08-20 02:48:00,1.9776,1.97825,1.9776,1.9779,198200000.0
2007-08-20 02:49:00,1.9779,1.9785,1.9779,1.9784,347700000.0
2007-08-20 02:50:00,1.9784,1.9787,1.9779,1.9787,423099998.0
2007-08-20 02:51:00,1.9787,1.979,1.9786,1.9786,515899999.0
2007-08-20 02:52:00,1.9786,1.9788,1.9786,1.9787,81800000.0
2007-08-20 02:53:00,1.9786,1.9787,1.9781,1.9783,815299999.0
2007-08-20 02:54:00,1.9783,1.9785,1.9781,1.9783,673199999.0
2007-08-20 02:55:00,1.9783,1.9784,1.9775,1.9776,629299997.0
2007-08-20 02:56:00,1.9775,1.9777,1.9774,1.9776,487600002.0
2007-08-20 02:57:00,1.9776,1.9777,1.9773,1.9773,488199998.0
2007-08-20 02:58:00,1.97735,1.9778,1.97735,1.9775,260799999.0
2007-08-20 02:59:00,1.9775,1.9776,1.9774,1.9776,167500000.0
2007-08-20 03:00:00,1.9776,1.9776,1.9773,1.9773,33800000.0
2007-08-20 03:01:00,1.9773,1.9773,1.9773,1.9773,3200000.0
2007-08-20 03:02:00,1.9773,1.9776,1.9772,1.9773,152200000.0
2007-08-20 03:03:00,1.9773,1.9773,1.9772,1.9773,124000000.0
2007-08-20 03:04:00,1.9773,1.9774,1.9773,1.9773,64250000.0
2007-08-20 03:05:00,1.9773,1.9773,1.9771,1.9771,38500000.0
2007-08-20 03:06:00,1.9771,1.9774,1.9771,1.97715,316300001.0
2007-08-20 03:07:00,1.97715,1.9775,1.9771,1.9774,76600000.0
2007-08-20 03:08:00,1.9774,1.9775,1.9774,1.9774,101900000.0
2007-08-20 03:09:00,1.9774,1.9774,1.9774,1.9774,15100000.0
2007-08-20 03:10:00,1.9774,1.9774,1.9773,1.9774,82100000.0
2007-08-20 03:11:00,1.97707,1.97735,1.97707,1.9772,98400000.0
2007-08-20 03:12:00,1.9773,1.9776,1.9773,1.9776,71000000.0
2007-08-20 03:13:00,1.9776,1.9776,1.9774,1.9774,114800000.0
2007-08-20 03:14:00,1.9774,1.9774,1.9773,1.9774,140900000.0
2007-08-20 03:15:00,1.9773,1.9774,1.9773,1.9773,50100000.0
2007-08-20 03:16:00,1.9773,1.9774,1.9773,1.9773,37200000.0
2007-08-20 03:17:00,1.9773,1.9773,1.9772,1.9772,11200000.0
2007-08-20 03:18:00,1.9773,1.9773,1.977,1.977,32700000.0
2007-08-20 03:19:00,1.977,1.9771,1.977,1.977,102000000.0
2007-08-20 03:20:00,1.9772,1.9773,1.9772,1.9773,56400000.0
2007-08-20 03:21:00,1.9772,1.9772,1.977,1.977,226599999.0
2007-08-20 03:22:00,1.977,1.977,1.977,1.977,63100000.0
2007-08-20 03:23:00,1.977,1.977,1.977,1.977,18400000.0
2007-08-20 03:24:00,1.977,1.9771,1.977,1.9771,143700000.0
2007-08-20 03:25:00,1.9771,1.9772,1.977,1.9772,162700000.0
2007-08-20 03:26:00,1.9773,1.9773,1.9772,1.9773,121300000.0
2007-08-20 03:27:00,1.9773,1.9773,1.9771,1.9771,167900000.0
2007-08-20 03:28:00,1.9771,1.9773,1.977,1.9772,200900000.0
2007-08-20 03:29:00,1.9772,1.9774,1.9771,1.9772,106500000.0
2007-08-20 03:30:00,1.9772,1.9776,1.9771,1.9774,801899999.0
2007-08-20 03:31:00,1.97735,1.9777,1.97735,1.9775,319600001.0
2007-08-20 03:32:00,1.9775,1.9775,1.977,1.977,274499998.0
2007-08-20 03:33:00,1.9771,1.9775,1.9771,1.9773,131900000.0
2007-08-20 03:34:00,1.9774,1.9774,1.9773,1.9773,18600000.0
2007-08-20 03:35:00,1.9773,1.9773,1.9771,1.9772,89400000.0
2007-08-20 03:36:00,1.9774,1.9774,1.9774,1.9774,900000.0
2007-08-20 03:37:00,1.9774,1.9776,1.9774,1.9776,2600000.0
2007-08-20 03:38:00,1.9776,1.9776,1.9776,1.9776,2700000.0
2007-08-20 03:39:00,1.9776,1.9777,1.9776,1.9776,9300000.0
2007-08-20 03:40:00,1.9776,1.9776,1.9776,1.9776,600000.0
2007-08-20 03:41:00,1.9776,1.9776,1.9776,1.9776,1500000.0
2007-08-20 03:42:00,1.9776,1.9776,1.9776,1.9776,600000.0
2007-08-20 03:43:00,1.9776,1.9777,1.9776,1.9777,5900000.0
2007-08-20 03:44:00,1.9776,1.9783,1.9776,1.978,556699997.0
2007-08-20 03:45:00,1.978,1.978,1.9777,1.9778,92299999.0
2007-08-20 03:46:00,1.9779,1.9779,1.9777,1.9778,49600000.0
2007-08-20 03:47:00,1.978,1.978,1.978,1.978,31000000.0
2007-08-20 03:48:00,1.9781,1.9783,1.9781,1.9783,277199999.0
2007-08-20 03:49:00,1.9783,1.9783,1.9781,1.9782,401199998.0
2007-08-20 03:50:00,1.9781,1.9783,1.9781,1.9783,261300002.0
2007-08-20 03:51:00,1.9783,1.9783,1.9782,1.9782,118200000.0
2007-08-20 03:52:00,1.9782,1.9784,1.9781,1.9784,250600002.0
2007-08-20 03:53:00,1.9784,1.9784,1.9783,1.9784,165600000.0
2007-08-20 03:54:00,1.9784,1.9784,1.9782,1.9783,230000000.0
2007-08-20 03:55:00,1.9782,1.9782,1.9781,1.9782,208899999.0
2007-08-20 03:56:00,1.9781,1.9785,1.9781,1.9785,452600003.0
2007-08-20 03:57:00,1.9784,1.9785,1.9784,1.9785,56000000.0
2007-08-20 03:58:00,1.9785,1.9785,1.9782,1.9782,107100000.0
2007-08-20 03:59:00,1.9782,1.9782,1.9781,1.9781,66000000.0
2007-08-20 04:00:00,1.9781,1.9782,1.9781,1.9782,40800000.0
2007-08-20 04:01:00,1.9782,1.9782,1.978,1.9782,164000000.0
2007-08-20 04:02:00,1.9782,1.9782,1.9782,1.9782,4000000.0
2007-08-20 04:03:00,1.9781,1.9781,1.9778,1.9779,276900000.0
2007-08-20 04:04:00,1.9779,1.9782,1.9778,1.9779,275100000.0
2007-08-20 04:05:00,1.978,1.978,1.9778,1.9778,174000001.0
2007-08-20 04:06:00,1.9778,1.9779,1.9778,1.9778,313300000.0
2007-08-20 04:07:00,1.9778,1.9778,1.9777,1.9778,140500000.0
2007-08-20 04:08:00,1.9778,1.9778,1.9774,1.9775,88600001.0
2007-08-20 04:09:00,1.97728,1.97749,1.97712,1.97736,1613799997.0
2007-08-20 04:10:00,1.9777,1.9778,1.9776,1.9778,23700000.0
2007-08-20 04:11:00,1.9775,1.9775,1.9771,1.9772,597599999.0
2007-08-20 04:12:00,1.9772,1.9772,1.9772,1.9772,86500000.0
2007-08-20 04:13:00,1.9773,1.9773,1.9773,1.9773,16000000.0
2007-08-20 04:14:00,1.9773,1.9775,1.9773,1.9775,58000000.0
2007-08-20 04:15:00,1.9775,1.9775,1.9774,1.9775,57900000.0
2007-08-20 04:16:00,1.97692,1.9774,1.97692,1.9774,156599999.0
2007-08-20 04:17:00,1.9776,1.9776,1.9776,1.9776,600000.0
2007-08-20 04:18:00,1.9776,1.9776,1.9776,1.9776,191099998.0
2007-08-20 04:19:00,1.9776,1.9776,1.9776,1.9776,25200000.0
2007-08-20 04:20:00,1.97735,1.97749,1.9771,1.97722,3500000.0
2007-08-20 04:21:00,1.9776,1.9776,1.9772,1.9772,269450000.0
2007-08-20 04:22:00,1.9772,1.9781,1.9772,1.9777,305800491.0
2007-08-20 04:23:00,1.9778,1.9779,1.9776,1.9777,72700000.0
2007-08-20 04:24:00,1.9777,1.9777,1.9775,1.9776,70600000.0
2007-08-20 04:25:00,1.9778,1.9778,1.9777,1.9777,30100000.0
2007-08-20 04:26:00,1.9778,1.9778,1.9778,1.9778,12700000.0
2007-08-20 04:27:00,1.9778,1.9778,1.9776,1.9776,70500000.0
2007-08-20 04:28:00,1.9777,1.9777,1.9776,1.9777,65100000.0
2007-08-20 04:29:00,1.9777,1.9778,1.9776,1.9777,58200000.0
2007-08-20 04:30:00,1.97746,1.97746,1.97726,1.97726,9100000.0
2007-08-20 04:31:00,1.9777,1.9777,1.9775,1.9775,47999999.0
2007-08-20 04:32:00,1.9775,1.978,1.9775,1.978,350600000.0
2007-08-20 04:33:00,1.978,1.9781,1.9777,1.9781,171100000.0
2007-08-20 04:34:00,1.9781,1.9781,1.9781,1.9781,23200000.0
2007-08-20 04:35:00,1.978,1.978,1.978,1.978,16299999.0
2007-08-20 04:36:00,1.9781,1.9781,1.9781,1.9781,56300000.0
2007-08-20 04:37:00,1.9781,1.9781,1.978,1.9781,228000000.0
2007-08-20 04:38:00,1.9781,1.9783,1.978,1.9782,243200001.0
2007-08-20 04:39:00,1.9782,1.9782,1.9782,1.9782,88000000.0
2007-08-20 04:40:00,1.9782,1.9786,1.9781,1.97815,263000001.0
2007-08-20 04:41:00,1.9781,1.9784,1.9781,1.9783,234499999.0
2007-08-20 04:42:00,1.9783,1.9784,1.9782,1.97825,164900001.0
2007-08-20 04:43:00,1.9782,1.9785,1.9782,1.9782,465499999.0
2007-08-20 04:44:00,1.97795,1.97808,1.97795,1.97801,96099997.0
2007-08-20 04:45:00,1.9782,1.9782,1.9782,1.9782,20000000.0
2007-08-20 04:46:00,1.9782,1.9783,1.9782,1.9783,43800000.0
2007-08-20 04:47:00,1.9783,1.9783,1.9782,1.9783,60100001.0
2007-08-20 04:48:00,1.9784,1.9784,1.9784,1.9784,75700000.0
2007-08-20 04:49:00,1.9784,1.9784,1.9784,1.9784,23000000.0
2007-08-20 04:50:00,1.9784,1.9784,1.9784,1.9784,37400000.0
2007-08-20 04:51:00,1.9784,1.9787,1.9784,1.9787,89600000.0
2007-08-20 04:52:00,1.9786,1.9788,1.9785,1.9788,98300000.0
2007-08-20 04:53:00,1.9789,1.9789,1.9785,1.9786,91900000.0
2007-08-20 04:54:00,1.9787,1.9788,1.9787,1.9788,60000000.0
2007-08-20 04:55:00,1.9788,1.9792,1.9787,1.9787,477100001.0
2007-08-20 04:56:00,1.9788,1.9788,1.9784,1.9784,222800001.0
2007-08-20 04:57:00,1.9785,1.9788,1.9785,1.9787,213500003.0
2007-08-20 04:58:00,1.9787,1.9787,1.9787,1.9787,34000001.0
2007-08-20 04:59:00,1.9787,1.97935,1.9785,1.9789,196200000.0
2007-08-20 05:00:00,1.97885,1.9792,1.9787,1.9792,181800001.0
2007-08-20 05:01:00,1.9792,1.9795,1.979,1.9794,767199992.0
2007-08-20 05:02:00,1.9794,1.9795,1.9793,1.9794,467200001.0
2007-08-20 05:03:00,1.97926,1.97949,1.97926,1.97935,272900002.0
2007-08-20 05:04:00,1.9794,1.9795,1.9794,1.9794,159299999.0
2007-08-20 05:05:00,1.9795,1.9795,1.9795,1.9795,4000000.0
2007-08-20 05:06:00,1.9795,1.9795,1.9792,1.9794,325799995.0
2007-08-20 05:07:00,1.9794,1.9794,1.9793,1.9793,100000000.0
2007-08-20 05:08:00,1.9792,1.9792,1.979,1.979,84200000.0
2007-08-20 05:09:00,1.979,1.979,1.979,1.979,31000000.0
2007-08-20 05:10:00,1.979,1.97905,1.979,1.979,173400000.0
2007-08-20 05:11:00,1.979,1.97905,1.9788,1.9788,102300000.0
2007-08-20 05:12:00,1.979,1.979,1.9786,1.9787,210000000.0
2007-08-20 05:13:00,1.979,1.979,1.97865,1.9787,194200000.0
2007-08-20 05:14:00,1.9787,1.9787,1.9787,1.9787,4000000.0
2007-08-20 05:15:00,1.9787,1.9787,1.9784,1.9784,86500000.0
2007-08-20 05:16:00,1.9784,1.97895,1.9784,1.9789,236100000.0
2007-08-20 05:17:00,1.9788,1.9788,1.9787,1.9787,47900000.0
2007-08-20 05:18:00,1.9788,1.9788,1.9786,1.9786,155300000.0
2007-08-20 05:19:00,1.9786,1.9786,1.9786,1.9786,10300000.0
2007-08-20 05:20:00,1.97845,1.97845,1.97835,1.97838,18000000.0
2007-08-20 05:21:00,1.9786,1.9786,1.9785,1.9785,23800000.0
2007-08-20 05:22:00,1.9784,1.97845,1.97835,1.9784,24100000.0
2007-08-20 05:23:00,1.97845,1.9785,1.9784,1.9784,401200000.0
2007-08-20 05:24:00,1.9787,1.9787,1.9786,1.9787,108100000.0
2007-08-20 05:25:00,1.97844,1.97856,1.97839,1.9785,254700000.0
2007-08-20 05:26:00,1.9787,1.9788,1.9786,1.9788,219200001.0
2007-08-20 05:27:00,1.9787,1.9788,1.9786,1.9788,283900000.0
2007-08-20 05:28:00,1.9787,1.9789,1.9787,1.9788,139200000.0
2007-08-20 05:29:00,1.9788,1.9788,1.9787,1.9787,83800000.0
2007-08-20 05:30:00,1.9787,1.9787,1.9787,1.9787,48500000.0
2007-08-20 05:31:00,1.9786,1.9787,1.9786,1.9787,70700000.0
2007-08-20 05:32:00,1.9787,1.9787,1.9785,1.9785,54699999.0
2007-08-20 05:33:00,1.9785,1.9785,1.9781,1.9782,138500001.0
2007-08-20 05:34:00,1.9782,1.9782,1.9781,1.9781,123000000.0
2007-08-20 05:35:00,1.9781,1.9781,1.978,1.9781,135700000.0
2007-08-20 05:36:00,1.978,1.9781,1.9779,1.978,154900001.0
2007-08-20 05:37:00,1.978,1.978,1.978,1.978,53900000.0
2007-08-20 05:38:00,1.978,1.978,1.978,1.978,13500000.0
2007-08-20 05:39:00,1.978,1.978,1.978,1.978,30900000.0
2007-08-20 05:40:00,1.978,1.978,1.9779,1.978,84800001.0
2007-08-20 05:41:00,1.978,1.9781,1.978,1.9781,68400000.0
2007-08-20 05:42:00,1.9781,1.9781,1.9781,1.9781,17500000.0
2007-08-20 05:43:00,1.978,1.978,1.978,1.978,82200000.0
2007-08-20 05:44:00,1.9781,1.9781,1.9781,1.9781,32500000.0
2007-08-20 05:45:00,1.9781,1.9783,1.978,1.9783,105900000.0
2007-08-20 05:46:00,1.9783,1.9784,1.9782,1.9784,152200000.0
2007-08-20 05:47:00,1.9784,1.9785,1.9783,1.9784,260799998.0
2007-08-20 05:48:00,1.9784,1.9785,1.9783,1.9783,121799999.0
2007-08-20 05:49:00,1.9783,1.9784,1.9783,1.9784,102500000.0
2007-08-20 05:50:00,1.9784,1.9784,1.9784,1.9784,400000.0
2007-08-20 05:51:00,1.9784,1.9785,1.9784,1.9785,3600000.0
2007-08-20 05:52:00,1.9785,1.9785,1.9783,1.9785,79900000.0
2007-08-20 05:53:00,1.9785,1.9785,1.9785,1.9785,6000000.0
2007-08-20 05:54:00,1.9785,1.9785,1.9785,1.9785,6000000.0
2007-08-20 05:55:00,1.9785,1.9786,1.9785,1.9785,39100001.0
2007-08-20 05:56:00,1.9785,1.9786,1.9782,1.9783,695600000.0
2007-08-20 05:57:00,1.9783,1.9785,1.9782,1.9784,350999996.0
2007-08-20 05:58:00,1.9785,1.9786,1.9785,1.9785,61000000.0
2007-08-20 05:59:00,1.9785,1.9785,1.9785,1.9785,33700001.0
2007-08-20 06:00:00,1.9785,1.9786,1.9784,1.9784,146800001.0
2007-08-20 06:01:00,1.9784,1.9787,1.9784,1.9787,66999999.0
2007-08-20 06:02:00,1.9787,1.9787,1.9785,1.9787,15600000.0
2007-08-20 06:03:00,1.97839,1.97843,1.97825,1.97826,161100000.0
2007-08-20 06:04:00,1.9787,1.9787,1.9787,1.9787,900000.0
2007-08-20 06:05:00,1.9787,1.9787,1.9787,1.9787,900000.0
2007-08-20 06:06:00,1.9788,1.9788,1.9786,1.9786,22700000.0
2007-08-20 06:07:00,1.9786,1.9786,1.9786,1.9786,600000.0
2007-08-20 06:08:00,1.9786,1.9786,1.9786,1.9786,30900000.0
2007-08-20 06:09:00,1.9786,1.9786,1.9786,1.9786,43900000.0
2007-08-20 06:10:00,1.9786,1.9789,1.9786,1.9789,45000000.0
2007-08-20 06:11:00,1.9789,1.979,1.9789,1.979,3100000.0
2007-08-20 06:12:00,1.979,1.9793,1.9789,1.9791,389300001.0
2007-08-20 06:13:00,1.97905,1.9791,1.979,1.979,112000000.0
2007-08-20 06:14:00,1.979,1.979,1.9789,1.9789,20800000.0
2007-08-20 06:15:00,1.9789,1.979,1.9785,1.9788,231200002.0
2007-08-20 06:16:00,1.9788,1.9791,1.9785,1.9788,399699999.0
2007-08-20 06:17:00,1.9788,1.9795,1.9788,1.9792,644199999.0
2007-08-20 06:18:00,1.97925,1.9795,1.9791,1.9795,303500001.0
2007-08-20 06:19:00,1.9795,1.9795,1.9793,1.9794,147700000.0
2007-08-20 06:20:00,1.9794,1.9797,1.9794,1.9796,265600000.0
2007-08-20 06:21:00,1.9796,1.9796,1.9795,1.9796,228600000.0
2007-08-20 06:22:00,1.9797,1.9798,1.9797,1.9798,129000000.0
2007-08-20 06:23:00,1.9798,1.9799,1.9798,1.9798,178300000.0
2007-08-20 06:24:00,1.9798,1.9798,1.9796,1.9797,237899999.0
2007-08-20 06:25:00,1.9797,1.98,1.9797,1.98,365799999.0
2007-08-20 06:26:00,1.98,1.9802,1.98,1.9802,225500001.0
2007-08-20 06:27:00,1.9802,1.9802,1.9802,1.9802,97000000.0
2007-08-20 06:28:00,1.9802,1.9802,1.9801,1.9801,243400002.0
2007-08-20 06:29:00,1.9802,1.9803,1.9802,1.9803,124800000.0
2007-08-20 06:30:00,1.9803,1.9805,1.9803,1.9803,358199999.0
2007-08-20 06:31:00,1.9804,1.981,1.9804,1.981,967600006.0
2007-08-20 06:32:00,1.981,1.9819,1.9809,1.9816,525799999.0
2007-08-20 06:33:00,1.9816,1.9818,1.9815,1.9817,300000001.0
2007-08-20 06:34:00,1.9817,1.9817,1.9817,1.9817,128500000.0
2007-08-20 06:35:00,1.9817,1.982,1.9816,1.982,206500000.0
2007-08-20 06:36:00,1.982,1.9822,1.982,1.9821,233000000.0
2007-08-20 06:37:00,1.982,1.9821,1.9819,1.9821,113000000.0
2007-08-20 06:38:00,1.9821,1.9821,1.9821,1.9821,23500000.0
2007-08-20 06:39:00,1.9821,1.9822,1.9821,1.9822,150000000.0
2007-08-20 06:40:00,1.9822,1.98305,1.9822,1.983,477000000.0
2007-08-20 06:41:00,1.9829,1.9832,1.9828,1.9828,458700004.0
2007-08-20 06:42:00,1.9829,1.9829,1.9828,1.9828,116000000.0
2007-08-20 06:43:00,1.9828,1.9828,1.9826,1.9828,98600000.0
2007-08-20 06:44:00,1.9828,1.9829,1.9826,1.9827,278799999.0
2007-08-20 06:45:00,1.9828,1.9828,1.9825,1.9827,250100003.0
2007-08-20 06:46:00,1.9827,1.9827,1.9827,1.9827,4000000.0
2007-08-20 06:47:00,1.9827,1.9827,1.9825,1.9825,37400000.0
2007-08-20 06:48:00,1.9824,1.9824,1.9823,1.9823,69400000.0
2007-08-20 06:49:00,1.9823,1.9823,1.9818,1.9819,778600006.0
2007-08-20 06:50:00,1.9819,1.9819,1.9816,1.9816,345900000.0
2007-08-20 06:51:00,1.9816,1.982,1.9816,1.9817,416300004.0
2007-08-20 06:52:00,1.9817,1.9819,1.9816,1.9817,201299998.0
2007-08-20 06:53:00,1.9817,1.9818,1.9817,1.9818,204000000.0
2007-08-20 06:54:00,1.9817,1.9818,1.9817,1.9818,12400000.0
2007-08-20 06:55:00,1.9817,1.9817,1.9813,1.9816,277799999.0
2007-08-20 06:56:00,1.9815,1.9815,1.9815,1.9815,67100000.0
2007-08-20 06:57:00,1.9815,1.9816,1.9814,1.9815,133700000.0
2007-08-20 06:58:00,1.9816,1.9817,1.9815,1.9817,110000001.0
2007-08-20 06:59:00,1.9817,1.9817,1.9816,1.9817,60600000.0
2007-08-20 07:00:00,1.9817,1.9819,1.9817,1.9817,49100000.0
2007-08-20 07:01:00,1.9818,1.982,1.9817,1.982,19200000.0
2007-08-20 07:02:00,1.982,1.9821,1.982,1.9821,170000000.0
2007-08-20 07:03:00,1.982,1.9824,1.9818,1.98185,608599998.0
2007-08-20 07:04:00,1.98185,1.982,1.9816,1.982,608099998.0
2007-08-20 07:05:00,1.982,1.9821,1.9818,1.9819,374799996.0
2007-08-20 07:06:00,1.982,1.9822,1.98165,1.9821,362799999.0
2007-08-20 07:07:00,1.9822,1.9823,1.9821,1.9821,107900000.0
2007-08-20 07:08:00,1.9821,1.9821,1.9815,1.9817,643799997.0
2007-08-20 07:09:00,1.9819,1.9821,1.9817,1.982,417899998.0
2007-08-20 07:10:00,1.98183,1.98194,1.98146,1.98187,1228699994.0
2007-08-20 07:11:00,1.98193,1.98193,1.98178,1.98178,108699999.0
2007-08-20 07:12:00,1.982,1.9824,1.982,1.9824,137300000.0
2007-08-20 07:13:00,1.9823,1.9826,1.9823,1.9826,344400000.0
2007-08-20 07:14:00,1.9826,1.9826,1.9825,1.98255,69300000.0
2007-08-20 07:15:00,1.9826,1.9827,1.9825,1.9826,218300001.0
2007-08-20 07:16:00,1.9826,1.983,1.9825,1.9829,439900001.0
2007-08-20 07:17:00,1.9828,1.9828,1.9826,1.9827,161699999.0
2007-08-20 07:18:00,1.9827,1.9828,1.9824,1.9828,272699998.0
2007-08-20 07:19:00,1.9827,1.9828,1.9827,1.9828,41200001.0
2007-08-20 07:20:00,1.9828,1.9828,1.9826,1.9826,87599999.0
2007-08-20 07:21:00,1.9827,1.9828,1.9827,1.9828,112600000.0
2007-08-20 07:22:00,1.9827,1.9827,1.9823,1.9823,147699999.0
2007-08-20 07:23:00,1.9824,1.9825,1.9823,1.9823,311799999.0
2007-08-20 07:24:00,1.9824,1.9824,1.9823,1.9824,97299999.0
2007-08-20 07:25:00,1.9824,1.9824,1.9823,1.9824,110300001.0
2007-08-20 07:26:00,1.9825,1.9826,1.9824,1.9826,367199999.0
2007-08-20 07:27:00,1.9826,1.98335,1.9825,1.9833,468099999.0
2007-08-20 07:28:00,1.9833,1.9837,1.9833,1.9837,342000000.0
2007-08-20 07:29:00,1.9837,1.9837,1.9836,1.9837,97400000.0
2007-08-20 07:30:00,1.9837,1.9838,1.9835,1.9835,190200001.0
2007-08-20 07:31:00,1.9835,1.9836,1.9831,1.9834,162500000.0
2007-08-20 07:32:00,1.9834,1.9835,1.9833,1.9833,134400000.0
2007-08-20 07:33:00,1.9834,1.9834,1.9831,1.9831,133400003.0
2007-08-20 07:34:00,1.9831,1.9833,1.9831,1.9833,167100000.0
2007-08-20 07:35:00,1.9833,1.98335,1.9833,1.98335,65900000.0
2007-08-20 07:36:00,1.9834,1.9834,1.9832,1.9833,308199999.0
2007-08-20 07:37:00,1.9832,1.9833,1.9831,1.9832,179700000.0
2007-08-20 07:38:00,1.9832,1.9833,1.9832,1.9832,170500001.0
2007-08-20 07:39:00,1.9833,1.9833,1.9833,1.9833,34900000.0
2007-08-20 07:40:00,1.9833,1.9833,1.9831,1.9832,225700000.0
2007-08-20 07:41:00,1.9833,1.9833,1.9832,1.9833,44800001.0
2007-08-20 07:42:00,1.9833,1.9833,1.9832,1.9832,202599995.0
2007-08-20 07:43:00,1.9832,1.9835,1.9832,1.9835,251000000.0
2007-08-20 07:44:00,1.9835,1.9837,1.9835,1.9837,174500000.0
2007-08-20 07:45:00,1.9837,1.9837,1.9833,1.98335,327999999.0
2007-08-20 07:46:00,1.9834,1.9835,1.9833,1.9835,156200000.0
2007-08-20 07:47:00,1.9835,1.9835,1.9835,1.9835,52500000.0
2007-08-20 07:48:00,1.9836,1.9836,1.9835,1.9835,18300000.0
2007-08-20 07:49:00,1.9835,1.9835,1.9834,1.9835,232599999.0
2007-08-20 07:50:00,1.9834,1.9836,1.9834,1.9834,425999995.0
2007-08-20 07:51:00,1.9835,1.9835,1.9835,1.9835,29200000.0
2007-08-20 07:52:00,1.9835,1.9836,1.9835,1.9835,84100000.0
2007-08-20 07:53:00,1.9835,1.9835,1.9831,1.9832,568999995.0
2007-08-20 07:54:00,1.9832,1.9833,1.9831,1.9832,259899997.0
2007-08-20 07:55:00,1.9832,1.9836,1.9832,1.9835,479599999.0
2007-08-20 07:56:00,1.9835,1.9837,1.9835,1.9837,90000000.0
2007-08-20 07:57:00,1.9837,1.9837,1.9837,1.9837,25600000.0
2007-08-20 07:58:00,1.9837,1.9838,1.9837,1.9837,32700000.0
2007-08-20 07:59:00,1.9838,1.984,1.9838,1.9839,359800000.0
2007-08-20 08:00:00,1.9842,1.9842,1.9839,1.9841,399400001.0
2007-08-20 08:01:00,1.9841,1.9844,1.984,1.9844,123300000.0
2007-08-20 08:02:00,1.9844,1.9846,1.9842,1.9843,594920001.0
2007-08-20 08:03:00,1.9843,1.9845,1.9843,1.9845,229600000.0
2007-08-20 08:04:00,1.9845,1.986,1.9843,1.986,713500008.0
2007-08-20 08:05:00,1.986,1.9869,1.986,1.9866,909299999.0
2007-08-20 08:06:00,1.9866,1.9867,1.9862,1.9865,1323599996.0
2007-08-20 08:07:00,1.9865,1.9866,1.9863,1.9865,421900003.0
2007-08-20 08:08:00,1.9865,1.9866,1.9862,1.9864,498400001.0
2007-08-20 08:09:00,1.9865,1.9866,1.9861,1.9862,371099999.0
2007-08-20 08:10:00,1.9862,1.9862,1.9856,1.9856,373800000.0
2007-08-20 08:11:00,1.9856,1.9858,1.9848,1.985,773399999.0
2007-08-20 08:12:00,1.9849,1.9854,1.9849,1.9853,592799999.0
2007-08-20 08:13:00,1.9853,1.9854,1.9852,1.9854,55200000.0
2007-08-20 08:14:00,1.9854,1.9855,1.98495,1.98495,390399997.0
2007-08-20 08:15:00,1.98495,1.9853,1.9849,1.9849,443700000.0
2007-08-20 08:16:00,1.9849,1.9849,1.9841,1.98445,570500001.0
2007-08-20 08:17:00,1.98445,1.9848,1.98445,1.9846,144000000.0
2007-08-20 08:18:00,1.9846,1.9849,1.9846,1.9849,86000000.0
2007-08-20 08:19:00,1.9849,1.985,1.9849,1.9849,24000000.0
2007-08-20 08:20:00,1.9849,1.9849,1.9848,1.9848,501899999.0
2007-08-20 08:21:00,1.9848,1.9849,1.9847,1.9848,394599998.0
2007-08-20 08:22:00,1.9849,1.9849,1.9846,1.98485,195800003.0
2007-08-20 08:23:00,1.9849,1.985,1.98485,1.985,416499995.0
2007-08-20 08:24:00,1.985,1.9853,1.985,1.9853,594980000.0
2007-08-20 08:25:00,1.9853,1.9854,1.9851,1.9851,531299999.0
2007-08-20 08:26:00,1.9851,1.9856,1.9851,1.9855,302899995.0
2007-08-20 08:27:00,1.9855,1.9857,1.9854,1.9857,161599998.0
2007-08-20 08:28:00,1.9857,1.9857,1.9854,1.9855,192600000.0
2007-08-20 08:29:00,1.9855,1.9855,1.9853,1.9854,173300000.0
2007-08-20 08:30:00,1.9854,1.9854,1.9853,1.9854,235199999.0
2007-08-20 08:31:00,1.9854,1.9854,1.985,1.9851,476800000.0
2007-08-20 08:32:00,1.985,1.9851,1.9847,1.9849,915200000.0
2007-08-20 08:33:00,1.9848,1.9849,1.9847,1.9847,331899999.0
2007-08-20 08:34:00,1.9847,1.9848,1.9845,1.9846,634099999.0
2007-08-20 08:35:00,1.9846,1.9846,1.9837,1.9837,1623399997.0
2007-08-20 08:36:00,1.9838,1.9838,1.9831,1.9831,1057699994.0
2007-08-20 08:37:00,1.9831,1.9833,1.9825,1.9825,1404599997.0
2007-08-20 08:38:00,1.9825,1.983,1.9825,1.9829,981499999.0
2007-08-20 08:39:00,1.9829,1.9832,1.9829,1.9831,259300001.0
2007-08-20 08:40:00,1.9831,1.9832,1.983,1.9831,78499999.0
2007-08-20 08:41:00,1.9831,1.9832,1.9831,1.9831,14600000.0
2007-08-20 08:42:00,1.9831,1.9831,1.9828,1.98285,409399995.0
2007-08-20 08:43:00,1.9828,1.983,1.9828,1.983,443200001.0
2007-08-20 08:44:00,1.983,1.9831,1.983,1.983,515100000.0
2007-08-20 08:45:00,1.983,1.9833,1.983,1.9832,782300000.0
2007-08-20 08:46:00,1.9832,1.9845,1.9832,1.9839,1568100004.0
2007-08-20 08:47:00,1.9839,1.9843,1.9838,1.9841,622199998.0
2007-08-20 08:48:00,1.984,1.9841,1.9838,1.9839,566600003.0
2007-08-20 08:49:00,1.9839,1.9842,1.9839,1.984,1233299989.0
2007-08-20 08:50:00,1.984,1.984,1.9836,1.9838,1493299992.0
2007-08-20 08:51:00,1.9838,1.984,1.9837,1.9838,942499996.0
2007-08-20 08:52:00,1.9837,1.9838,1.9833,1.9837,355599997.0
2007-08-20 08:53:00,1.9837,1.984,1.9835,1.9839,1130599989.0
2007-08-20 08:54:00,1.9839,1.984,1.9839,1.9839,203699994.0
2007-08-20 08:55:00,1.9839,1.9839,1.9834,1.9835,461000005.0
2007-08-20 08:56:00,1.9835,1.9837,1.9834,1.9836,741299999.0
2007-08-20 08:57:00,1.9836,1.9837,1.9832,1.9834,1092899997.0
2007-08-20 08:58:00,1.9834,1.9835,1.9833,1.9835,1762400017.0
2007-08-20 08:59:00,1.98345,1.9835,1.9834,1.9835,304599998.0
2007-08-20 09:00:00,1.9834,1.9835,1.9834,1.9835,193600000.0
2007-08-20 09:01:00,1.9835,1.9835,1.9834,1.9835,271899997.0
2007-08-20 09:02:00,1.9835,1.9835,1.9833,1.9834,1566800005.0
2007-08-20 09:03:00,1.9833,1.9834,1.9829,1.9829,1781399981.0
2007-08-20 09:04:00,1.9829,1.9832,1.9829,1.983,853700008.0
2007-08-20 09:05:00,1.9829,1.983,1.9819,1.982,1707599990.0
2007-08-20 09:06:00,1.9819,1.982,1.9818,1.9819,666499997.0
2007-08-20 09:07:00,1.9819,1.9822,1.9818,1.9822,577650000.0
2007-08-20 09:08:00,1.9822,1.9828,1.9822,1.9827,1012500012.0
2007-08-20 09:09:00,1.9827,1.983,1.9826,1.9828,932499998.0
2007-08-20 09:10:00,1.9828,1.9831,1.9828,1.983,622435000.0
2007-08-20 09:11:00,1.983,1.98325,1.983,1.98325,401800000.0
2007-08-20 09:12:00,1.98325,1.9833,1.9831,1.9833,362000001.0
2007-08-20 09:13:00,1.9833,1.9836,1.9832,1.9833,1068300007.0
2007-08-20 09:14:00,1.9833,1.9835,1.9832,1.9834,363200000.0
2007-08-20 09:15:00,1.9834,1.9834,1.9827,1.9827,906271822.0
2007-08-20 09:16:00,1.9828,1.9829,1.9827,1.9828,979799998.0
2007-08-20 09:17:00,1.9828,1.9831,1.9826,1.9826,1509400009.0
2007-08-20 09:18:00,1.9827,1.983,1.9826,1.9829,629700004.0
2007-08-20 09:19:00,1.9829,1.9829,1.9828,1.9828,124300000.0
2007-08-20 09:20:00,1.9828,1.9828,1.9822,1.9824,1027199999.0
2007-08-20 09:21:00,1.9824,1.9825,1.9824,1.9825,624999998.0
2007-08-20 09:22:00,1.9825,1.9827,1.9823,1.9827,369199997.0
2007-08-20 09:23:00,1.9827,1.98285,1.9825,1.9826,1066300011.0
2007-08-20 09:24:00,1.9826,1.9835,1.9826,1.9835,2025700005.0
2007-08-20 09:25:00,1.9834,1.9836,1.9833,1.9836,1417500004.0
2007-08-20 09:26:00,1.9836,1.9852,1.9836,1.9852,1896599990.0
2007-08-20 09:27:00,1.9852,1.9852,1.9844,1.985,1545800004.0
2007-08-20 09:28:00,1.9852,1.986,1.9851,1.9853,1585600006.0
2007-08-20 09:29:00,1.9852,1.9866,1.9852,1.9866,1585600006.0
2007-08-20 09:30:00,1.9865,1.9866,1.9859,1.98595,1585600006.0
2007-08-20 09:31:00,1.98595,1.9865,1.9859,1.9864,1460900005.0
2007-08-20 09:32:00,1.9864,1.9871,1.9862,1.987,1599899990.0
2007-08-20 09:33:00,1.987,1.988,1.987,1.9874,1014099998.0
2007-08-20 09:34:00,1.9873,1.9874,1.9868,1.9873,1014099998.0
2007-08-20 09:35:00,1.9873,1.9875,1.9873,1.9875,1014099998.0
2007-08-20 09:36:00,1.9875,1.9878,1.9873,1.9877,2021499988.0
2007-08-20 09:37:00,1.9876,1.9877,1.9872,1.9876,1763869987.0
2007-08-20 09:38:00,1.9876,1.9877,1.9874,1.9876,679500004.0
2007-08-20 09:39:00,1.9876,1.9878,1.9876,1.9876,905100002.0
2007-08-20 09:40:00,1.9876,1.9876,1.9873,1.9874,829600001.0
2007-08-20 09:41:00,1.9875,1.9876,1.9872,1.9874,566500001.0
2007-08-20 09:42:00,1.9873,1.9874,1.9866,1.9866,793999997.0
2007-08-20 09:43:00,1.9866,1.9866,1.9858,1.9862,1926399996.0
2007-08-20 09:44:00,1.9862,1.9868,1.9861,1.9867,1127499992.0
2007-08-20 09:45:00,1.9867,1.98695,1.9867,1.98695,1011500003.0
2007-08-20 09:46:00,1.98695,1.98695,1.9865,1.9866,683300003.0
2007-08-20 09:47:00,1.9866,1.9875,1.9865,1.9875,1678000006.0
2007-08-20 09:48:00,1.98745,1.9879,1.9873,1.9878,1125600001.0
2007-08-20 09:49:00,1.9878,1.9884,1.9877,1.9882,1962099999.0
2007-08-20 09:50:00,1.9882,1.9883,1.9877,1.9878,2024200005.0
2007-08-20 09:51:00,1.9879,1.9881,1.9878,1.988,1717299988.0
2007-08-20 09:52:00,1.9881,1.9882,1.9872,1.9876,1717299988.0
2007-08-20 09:53:00,1.9876,1.9883,1.9876,1.9881,1178500011.0
2007-08-20 09:54:00,1.9881,1.9885,1.988,1.988,1138199997.0
2007-08-20 09:55:00,1.9879,1.9879,1.9875,1.9879,1698500007.0
2007-08-20 09:56:00,1.9879,1.9879,1.9871,1.9872,1698500007.0
2007-08-20 09:57:00,1.9873,1.9874,1.9867,1.9869,1736800000.0
2007-08-20 09:58:00,1.9868,1.987,1.9866,1.9867,1745000002.0
2007-08-20 09:59:00,1.9866,1.9875,1.9866,1.987,1457099996.0
2007-08-20 10:00:00,1.9871,1.9872,1.9867,1.9868,1457099996.0
2007-08-20 10:01:00,1.9868,1.9868,1.986,1.98605,1968000003.0
2007-08-20 10:02:00,1.98605,1.9865,1.986,1.9864,1059700000.0
2007-08-20 10:03:00,1.9864,1.987,1.9863,1.987,830899998.0
2007-08-20 10:04:00,1.9869,1.987,1.9868,1.9869,226700000.0
2007-08-20 10:05:00,1.9869,1.98695,1.98675,1.9869,405199999.0
2007-08-20 10:06:00,1.9869,1.9869,1.9867,1.9867,248200000.0
2007-08-20 10:07:00,1.9865,1.9867,1.9863,1.9867,1516700000.0
2007-08-20 10:08:00,1.9867,1.987,1.9867,1.987,1516700000.0
2007-08-20 10:09:00,1.987,1.987,1.9867,1.9868,799999999.0
2007-08-20 10:10:00,1.9868,1.9868,1.9866,1.9868,784499999.0
2007-08-20 10:11:00,1.9868,1.9868,1.9865,1.9866,836299991.0
2007-08-20 10:12:00,1.9866,1.9867,1.9866,1.9866,555399996.0
2007-08-20 10:13:00,1.9867,1.9867,1.9863,1.9863,1446300003.0
2007-08-20 10:14:00,1.9864,1.9864,1.9863,1.9863,370200000.0
2007-08-20 10:15:00,1.9862,1.9865,1.9862,1.9864,877399998.0
2007-08-20 10:16:00,1.9863,1.9865,1.9863,1.9863,970300003.0
2007-08-20 10:17:00,1.9862,1.9864,1.986,1.9861,783800005.0
2007-08-20 10:18:00,1.986,1.9861,1.9857,1.9858,944899997.0
2007-08-20 10:19:00,1.9858,1.986,1.9856,1.9859,1905500007.0
2007-08-20 10:20:00,1.9859,1.9865,1.9859,1.9865,1472900003.0
2007-08-20 10:21:00,1.9865,1.9867,1.9864,1.9866,483000001.0
2007-08-20 10:22:00,1.9866,1.9868,1.9865,1.9868,1139399999.0
2007-08-20 10:23:00,1.9869,1.987,1.9867,1.9868,883799999.0
2007-08-20 10:24:00,1.9868,1.987,1.9867,1.9869,821800000.0
2007-08-20 10:25:00,1.987,1.9872,1.9867,1.9872,783199999.0
2007-08-20 10:26:00,1.9872,1.988,1.9872,1.9879,1364200005.0
2007-08-20 10:27:00,1.9879,1.988,1.9875,1.9876,1138599988.0
2007-08-20 10:28:00,1.9877,1.9881,1.9869,1.9871,1174800002.0
2007-08-20 10:29:00,1.9871,1.9875,1.9866,1.9867,1779700001.0
2007-08-20 10:30:00,1.9867,1.9871,1.9866,1.9869,1166399994.0
2007-08-20 10:31:00,1.9869,1.9871,1.9866,1.9868,870599997.0
2007-08-20 10:32:00,1.9869,1.987,1.9867,1.9868,478600000.0
2007-08-20 10:33:00,1.9868,1.9871,1.9868,1.987,1444200007.0
2007-08-20 10:34:00,1.987,1.9872,1.98665,1.9872,748699999.0
2007-08-20 10:35:00,1.9872,1.9879,1.9872,1.9878,1405700002.0
2007-08-20 10:36:00,1.9877,1.9877,1.9872,1.9872,688000000.0
2007-08-20 10:37:00,1.9871,1.9873,1.987,1.98715,375800000.0
2007-08-20 10:38:00,1.9872,1.9876,1.9871,1.9875,740899995.0
2007-08-20 10:39:00,1.9875,1.9877,1.987,1.987,682000001.0
2007-08-20 10:40:00,1.987,1.9879,1.987,1.9877,967399994.0
2007-08-20 10:41:00,1.9876,1.9879,1.9873,1.9873,828300001.0
2007-08-20 10:42:00,1.9873,1.9877,1.9872,1.9876,235900000.0
2007-08-20 10:43:00,1.9876,1.9877,1.9874,1.9876,838000002.0
2007-08-20 10:44:00,1.9876,1.9876,1.9874,1.9875,649299996.0
2007-08-20 10:45:00,1.9875,1.9875,1.9872,1.9874,377199998.0
2007-08-20 10:46:00,1.9874,1.9874,1.987,1.987,808899993.0
2007-08-20 10:47:00,1.987,1.9871,1.9868,1.9871,860499995.0
2007-08-20 10:48:00,1.9871,1.98715,1.98705,1.9871,130800000.0
2007-08-20 10:49:00,1.98705,1.9871,1.9869,1.987,367199995.0
2007-08-20 10:50:00,1.987,1.9872,1.9868,1.987,453200001.0
2007-08-20 10:51:00,1.987,1.987,1.98665,1.98665,305399997.0
2007-08-20 10:52:00,1.9867,1.9868,1.9861,1.9861,1356999991.0
2007-08-20 10:53:00,1.9861,1.9863,1.986,1.9863,948200003.0
2007-08-20 10:54:00,1.9863,1.9869,1.9862,1.9869,2126599988.0
2007-08-20 10:55:00,1.9869,1.9873,1.9867,1.9872,558940001.0
2007-08-20 10:56:00,1.9872,1.9875,1.9871,1.9874,877799998.0
2007-08-20 10:57:00,1.9875,1.9881,1.9873,1.988,1178900002.0
2007-08-20 10:58:00,1.988,1.9881,1.9878,1.988,1242300011.0
2007-08-20 10:59:00,1.9879,1.988,1.9877,1.98775,544899997.0
2007-08-20 11:00:00,1.98775,1.98775,1.9873,1.9875,775700004.0
2007-08-20 11:01:00,1.9875,1.9877,1.9875,1.9877,309900001.0
2007-08-20 11:02:00,1.9878,1.988,1.9876,1.9879,1417399996.0
2007-08-20 11:03:00,1.9879,1.988,1.9879,1.9879,343600000.0
2007-08-20 11:04:00,1.9879,1.9882,1.9879,1.9882,439100000.0
2007-08-20 11:05:00,1.9883,1.9885,1.9882,1.9883,941500004.0
2007-08-20 11:06:00,1.9883,1.9886,1.9882,1.9885,932900009.0
2007-08-20 11:07:00,1.9885,1.9885,1.9882,1.9884,1050300005.0
2007-08-20 11:08:00,1.9884,1.9886,1.9883,1.9885,399920000.0
2007-08-20 11:09:00,1.9885,1.9885,1.9883,1.9883,752300004.0
2007-08-20 11:10:00,1.9882,1.9885,1.9882,1.9885,487699996.0
2007-08-20 11:11:00,1.9885,1.9885,1.9883,1.9884,240300002.0
2007-08-20 11:12:00,1.9884,1.9884,1.9884,1.9884,46700000.0
2007-08-20 11:13:00,1.9884,1.9884,1.9882,1.9882,275300000.0
2007-08-20 11:14:00,1.9882,1.9884,1.9882,1.9882,89700000.0
2007-08-20 11:15:00,1.9883,1.9883,1.9882,1.9882,544200000.0
2007-08-20 11:16:00,1.9882,1.9883,1.9882,1.9882,367900001.0
2007-08-20 11:17:00,1.9882,1.9882,1.988,1.9881,1415915802.0
2007-08-20 11:18:00,1.9881,1.9884,1.9881,1.9883,943299992.0
2007-08-20 11:19:00,1.9883,1.9887,1.9883,1.9885,1291999997.0
2007-08-20 11:20:00,1.9885,1.9888,1.9884,1.9887,849300001.0
2007-08-20 11:21:00,1.9888,1.9895,1.9888,1.9895,796600002.0
2007-08-20 11:22:00,1.9895,1.9896,1.9893,1.9893,247000000.0
2007-08-20 11:23:00,1.9893,1.9895,1.9892,1.98945,778700004.0
2007-08-20 11:24:00,1.9894,1.98975,1.9893,1.9896,1586100014.0
2007-08-20 11:25:00,1.9897,1.9898,1.9895,1.9898,1242200003.0
2007-08-20 11:26:00,1.9899,1.9901,1.9897,1.99,1151500004.0
2007-08-20 11:27:00,1.99,1.9901,1.9896,1.9899,1678899997.0
2007-08-20 11:28:00,1.9898,1.9899,1.98955,1.9896,1342399997.0
2007-08-20 11:29:00,1.9896,1.9897,1.9894,1.9896,684900004.0
2007-08-20 11:30:00,1.9895,1.9896,1.9894,1.98955,1137599997.0
2007-08-20 11:31:00,1.98955,1.9896,1.9893,1.9893,1781900001.0
2007-08-20 11:32:00,1.9893,1.9895,1.9893,1.9894,602700005.0
2007-08-20 11:33:00,1.9894,1.9895,1.9893,1.9893,589500002.0
2007-08-20 11:34:00,1.9893,1.9893,1.989,1.9892,896300003.0
2007-08-20 11:35:00,1.9892,1.9892,1.989,1.989,246400001.0
2007-08-20 11:36:00,1.989,1.98905,1.9888,1.989,656300000.0
2007-08-20 11:37:00,1.989,1.9891,1.9889,1.9891,813400000.0
2007-08-20 11:38:00,1.9891,1.9893,1.9891,1.9891,531600008.0
2007-08-20 11:39:00,1.9891,1.9893,1.989,1.98915,424299995.0
2007-08-20 11:40:00,1.98915,1.9896,1.9891,1.9893,1642499996.0
2007-08-20 11:41:00,1.9893,1.9894,1.9892,1.9893,185100002.0
2007-08-20 11:42:00,1.9893,1.9894,1.9891,1.9893,677399998.0
2007-08-20 11:43:00,1.9893,1.9894,1.9883,1.9886,522599999.0
2007-08-20 11:44:00,1.9886,1.989,1.9886,1.9888,393299999.0
2007-08-20 11:45:00,1.9888,1.9889,1.9885,1.9886,616399999.0
2007-08-20 11:46:00,1.9886,1.98885,1.9886,1.9887,354900000.0
2007-08-20 11:47:00,1.9887,1.989,1.9887,1.989,619299999.0
2007-08-20 11:48:00,1.989,1.9892,1.9888,1.989,568500005.0
2007-08-20 11:49:00,1.989,1.9893,1.989,1.989,1092300007.0
2007-08-20 11:50:00,1.989,1.9892,1.9889,1.9889,929799994.0
2007-08-20 11:51:00,1.9889,1.989,1.9888,1.9889,947399996.0
2007-08-20 11:52:00,1.9889,1.9889,1.9886,1.9887,758100004.0
2007-08-20 11:53:00,1.9887,1.9887,1.9886,1.9886,1004099994.0
2007-08-20 11:54:00,1.9886,1.9889,1.9886,1.9887,304599999.0
2007-08-20 11:55:00,1.9887,1.9889,1.9886,1.9887,341799999.0
2007-08-20 11:56:00,1.9887,1.9888,1.9885,1.9888,612099999.0
2007-08-20 11:57:00,1.9887,1.9888,1.9887,1.9887,55500000.0
2007-08-20 11:58:00,1.9887,1.989,1.9887,1.989,1765600010.0
2007-08-20 11:59:00,1.9889,1.989,1.9888,1.989,720799996.0
2007-08-20 12:00:00,1.989,1.9893,1.989,1.98905,1304700006.0
2007-08-20 12:01:00,1.9891,1.9892,1.9886,1.9886,793000000.0
2007-08-20 12:02:00,1.9887,1.9887,1.9883,1.9885,1521399996.0
2007-08-20 12:03:00,1.9885,1.98865,1.9884,1.9886,921800000.0
2007-08-20 12:04:00,1.9886,1.989,1.9886,1.9888,545799998.0
2007-08-20 12:05:00,1.9888,1.9888,1.9887,1.9887,195600002.0
2007-08-20 12:06:00,1.9887,1.9887,1.9885,1.9886,592800001.0
2007-08-20 12:07:00,1.9887,1.9887,1.9884,1.9885,604700002.0
2007-08-20 12:08:00,1.9885,1.9886,1.9883,1.9883,585999996.0
2007-08-20 12:09:00,1.9883,1.9888,1.9883,1.9888,785299994.0
2007-08-20 12:10:00,1.9888,1.9889,1.9886,1.9887,2076600005.0
2007-08-20 12:11:00,1.9886,1.989,1.9886,1.989,1122700004.0
2007-08-20 12:12:00,1.989,1.9891,1.9886,1.9889,1414200002.0
2007-08-20 12:13:00,1.989,1.9891,1.9885,1.9886,846399998.0
2007-08-20 12:14:00,1.9886,1.9889,1.9884,1.9888,961499999.0
2007-08-20 12:15:00,1.9888,1.9888,1.9885,1.9885,1045400000.0
2007-08-20 12:16:00,1.9885,1.9885,1.9881,1.9882,562800002.0
2007-08-20 12:17:00,1.9881,1.9881,1.9877,1.9878,1103099990.0
2007-08-20 12:18:00,1.9878,1.988,1.9878,1.9879,491500000.0
2007-08-20 12:19:00,1.9879,1.9879,1.9875,1.9876,762399997.0
2007-08-20 12:20:00,1.9876,1.9876,1.9871,1.98725,956099996.0
2007-08-20 12:21:00,1.9872,1.9874,1.9869,1.9873,1577600001.0
2007-08-20 12:22:00,1.9873,1.9874,1.9871,1.9871,531799999.0
2007-08-20 12:23:00,1.9872,1.9874,1.9871,1.9872,819399997.0
2007-08-20 12:24:00,1.9873,1.9873,1.987,1.987,511199999.0
2007-08-20 12:25:00,1.987,1.9875,1.987,1.98735,898290903.0
2007-08-20 12:26:00,1.9874,1.9876,1.9873,1.9875,1150400001.0
2007-08-20 12:27:00,1.9875,1.9877,1.9875,1.9876,472000001.0
2007-08-20 12:28:00,1.9876,1.9876,1.9872,1.9874,164300000.0
2007-08-20 12:29:00,1.9874,1.9874,1.9869,1.987,277300000.0
2007-08-20 12:30:00,1.9869,1.987,1.9867,1.9868,294600000.0
2007-08-20 12:31:00,1.9867,1.9871,1.9867,1.987,410400006.0
2007-08-20 12:32:00,1.987,1.9872,1.987,1.987,24450000.0
2007-08-20 12:33:00,1.9871,1.9871,1.9869,1.9871,173900000.0
2007-08-20 12:34:00,1.9871,1.9873,1.987,1.9873,267950001.0
2007-08-20 12:35:00,1.9873,1.9876,1.9873,1.9875,376199999.0
2007-08-20 12:36:00,1.9874,1.9875,1.9873,1.9874,429600000.0
2007-08-20 12:37:00,1.9874,1.98755,1.9873,1.9874,408699996.0
2007-08-20 12:38:00,1.9873,1.9875,1.9873,1.9874,141899999.0
2007-08-20 12:39:00,1.9875,1.988,1.9875,1.9877,640699999.0
2007-08-20 12:40:00,1.9877,1.9882,1.9877,1.988,1427999995.0
2007-08-20 12:41:00,1.988,1.9881,1.9879,1.9879,204300000.0
2007-08-20 12:42:00,1.9879,1.9879,1.9872,1.9872,1080600006.0
2007-08-20 12:43:00,1.9872,1.9873,1.9872,1.9873,437399998.0
2007-08-20 12:44:00,1.9872,1.9875,1.9871,1.9874,1115899997.0
2007-08-20 12:45:00,1.9874,1.9876,1.9874,1.9874,557599997.0
2007-08-20 12:46:00,1.9875,1.9875,1.9874,1.9875,269500000.0
2007-08-20 12:47:00,1.9875,1.9875,1.9875,1.9875,159100000.0
2007-08-20 12:48:00,1.9875,1.98755,1.9874,1.98745,199900000.0
2007-08-20 12:49:00,1.9875,1.9876,1.98745,1.9875,265900000.0
2007-08-20 12:50:00,1.9875,1.98755,1.9875,1.9875,263700000.0
2007-08-20 12:51:00,1.9875,1.9875,1.9874,1.9874,457400000.0
2007-08-20 12:52:00,1.9874,1.9874,1.9872,1.9873,293800000.0
2007-08-20 12:53:00,1.9872,1.9873,1.9867,1.9867,526100000.0
2007-08-20 12:54:00,1.9867,1.9871,1.9866,1.9871,1082097002.0
2007-08-20 12:55:00,1.9869,1.987,1.9867,1.9868,1087600009.0
2007-08-20 12:56:00,1.9868,1.9869,1.9866,1.9867,908200005.0
2007-08-20 12:57:00,1.9867,1.9869,1.9867,1.9867,530100001.0
2007-08-20 12:58:00,1.9868,1.98695,1.9866,1.9869,467199998.0
2007-08-20 12:59:00,1.98685,1.98705,1.9867,1.9868,1005650004.0
2007-08-20 13:00:00,1.9867,1.9871,1.98645,1.9871,1120700003.0
2007-08-20 13:01:00,1.987,1.98725,1.9869,1.98715,586799999.0
2007-08-20 13:02:00,1.98715,1.98715,1.98695,1.9871,422599992.0
2007-08-20 13:03:00,1.98705,1.9877,1.987,1.9875,436499999.0
2007-08-20 13:04:00,1.9874,1.9875,1.9873,1.9875,90500001.0
2007-08-20 13:05:00,1.9875,1.9875,1.9868,1.9869,908400004.0
2007-08-20 13:06:00,1.9868,1.9871,1.9868,1.9869,884299998.0
2007-08-20 13:07:00,1.9868,1.98695,1.9868,1.9868,491600003.0
2007-08-20 13:08:00,1.9868,1.9869,1.9866,1.9866,1697200015.0
2007-08-20 13:09:00,1.9867,1.9868,1.9866,1.9867,305400003.0
2007-08-20 13:10:00,1.9867,1.9867,1.9864,1.9866,790500000.0
2007-08-20 13:11:00,1.9866,1.9867,1.9865,1.98655,233400000.0
2007-08-20 13:12:00,1.9866,1.9869,1.9866,1.9869,250300000.0
2007-08-20 13:13:00,1.9868,1.9868,1.9867,1.9868,652000003.0
2007-08-20 13:14:00,1.9868,1.9868,1.9865,1.9866,496899996.0
2007-08-20 13:15:00,1.9866,1.9866,1.9866,1.9866,103600000.0
2007-08-20 13:16:00,1.9866,1.9866,1.9863,1.9863,650800000.0
2007-08-20 13:17:00,1.9863,1.9863,1.9859,1.9859,636399999.0
2007-08-20 13:18:00,1.9859,1.9859,1.9856,1.9858,891600010.0
2007-08-20 13:19:00,1.9858,1.986,1.9858,1.9858,294800001.0
2007-08-20 13:20:00,1.9858,1.9862,1.9857,1.98615,577200002.0
2007-08-20 13:21:00,1.9862,1.9863,1.9862,1.9863,169199999.0
2007-08-20 13:22:00,1.9862,1.9862,1.9861,1.9861,819099993.0
2007-08-20 13:23:00,1.9862,1.9863,1.9861,1.9861,1280099986.0
2007-08-20 13:24:00,1.9861,1.9862,1.9861,1.9862,309400002.0
2007-08-20 13:25:00,1.9862,1.9862,1.9851,1.9855,1271950001.0
2007-08-20 13:26:00,1.9856,1.9858,1.9855,1.9856,823899994.0
2007-08-20 13:27:00,1.9856,1.9859,1.9856,1.9858,365800000.0
2007-08-20 13:28:00,1.9858,1.9858,1.9857,1.9858,340300000.0
2007-08-20 13:29:00,1.9858,1.9858,1.9855,1.9856,559600001.0
2007-08-20 13:30:00,1.9856,1.9857,1.9856,1.9857,399099995.0
2007-08-20 13:31:00,1.9857,1.9857,1.9857,1.9857,72900000.0
2007-08-20 13:32:00,1.9857,1.9858,1.9857,1.9857,34800000.0
2007-08-20 13:33:00,1.9857,1.9858,1.9856,1.9858,185999998.0
2007-08-20 13:34:00,1.9856,1.9858,1.9854,1.9854,485100002.0
2007-08-20 13:35:00,1.9854,1.9854,1.9845,1.9846,1200999997.0
2007-08-20 13:36:00,1.98465,1.9848,1.9844,1.9846,802899996.0
2007-08-20 13:37:00,1.9847,1.9847,1.9845,1.9847,843780000.0
2007-08-20 13:38:00,1.9847,1.9853,1.9845,1.9851,1553500004.0
2007-08-20 13:39:00,1.9851,1.9853,1.9847,1.9848,1703200002.0
2007-08-20 13:40:00,1.9847,1.9851,1.9847,1.985,624299997.0
2007-08-20 13:41:00,1.985,1.98505,1.9848,1.985,407200001.0
2007-08-20 13:42:00,1.985,1.9851,1.9849,1.9851,187900001.0
2007-08-20 13:43:00,1.9849,1.9852,1.9849,1.985,78800000.0
2007-08-20 13:44:00,1.985,1.9852,1.985,1.9851,628300003.0
2007-08-20 13:45:00,1.985,1.9859,1.9848,1.9859,713299993.0
2007-08-20 13:46:00,1.9858,1.9863,1.9857,1.9862,2019299991.0
2007-08-20 13:47:00,1.9862,1.98625,1.98595,1.98595,546699998.0
2007-08-20 13:48:00,1.986,1.9862,1.986,1.9861,102200000.0
2007-08-20 13:49:00,1.9861,1.9863,1.986,1.9862,470300003.0
2007-08-20 13:50:00,1.9862,1.9864,1.9861,1.9863,515700000.0
2007-08-20 13:51:00,1.9863,1.9864,1.9862,1.9863,512899993.0
2007-08-20 13:52:00,1.9863,1.9865,1.9863,1.9863,192600000.0
2007-08-20 13:53:00,1.9863,1.9863,1.9862,1.9862,336999999.0
2007-08-20 13:54:00,1.9861,1.9862,1.9859,1.986,297500002.0
2007-08-20 13:55:00,1.986,1.9863,1.986,1.98615,800499995.0
2007-08-20 13:56:00,1.9862,1.9864,1.98615,1.9862,1269799989.0
2007-08-20 13:57:00,1.9862,1.9863,1.986,1.9862,507100000.0
2007-08-20 13:58:00,1.9862,1.9863,1.9862,1.9862,274000001.0
2007-08-20 13:59:00,1.9862,1.9862,1.9858,1.9859,483699999.0
2007-08-20 14:00:00,1.9859,1.9859,1.9855,1.9856,400800005.0
2007-08-20 14:01:00,1.9856,1.9857,1.9855,1.9856,662099992.0
2007-08-20 14:02:00,1.9856,1.9857,1.9856,1.9856,178300000.0
2007-08-20 14:03:00,1.9856,1.9857,1.9855,1.9855,525799999.0
2007-08-20 14:04:00,1.9855,1.9857,1.9852,1.9855,1893500005.0
2007-08-20 14:05:00,1.9856,1.9857,1.9855,1.9857,654600008.0
2007-08-20 14:06:00,1.9857,1.98575,1.9856,1.98575,433799999.0
2007-08-20 14:07:00,1.98575,1.98575,1.9854,1.9855,757400000.0
2007-08-20 14:08:00,1.9855,1.9855,1.9853,1.9853,952800002.0
2007-08-20 14:09:00,1.9853,1.9856,1.9853,1.9856,1537399989.0
2007-08-20 14:10:00,1.9856,1.9856,1.9848,1.9849,1213600001.0
2007-08-20 14:11:00,1.9849,1.98505,1.9847,1.9848,215200000.0
2007-08-20 14:12:00,1.9847,1.985,1.9846,1.9848,318500000.0
2007-08-20 14:13:00,1.9848,1.9848,1.98455,1.9846,446953432.0
2007-08-20 14:14:00,1.9846,1.9851,1.98455,1.985,392450002.0
2007-08-20 14:15:00,1.985,1.9854,1.985,1.98535,739300001.0
2007-08-20 14:16:00,1.9854,1.98575,1.98535,1.9855,535200010.0
2007-08-20 14:17:00,1.9855,1.9856,1.9854,1.9856,454799999.0
2007-08-20 14:18:00,1.9856,1.9857,1.9855,1.9855,894699994.0
2007-08-20 14:19:00,1.9855,1.9863,1.9855,1.9863,1232600004.0
2007-08-20 14:20:00,1.9863,1.9863,1.986,1.9861,574400001.0
2007-08-20 14:21:00,1.9861,1.9861,1.9861,1.9861,481699997.0
2007-08-20 14:22:00,1.9861,1.9863,1.986,1.9862,1948099999.0
2007-08-20 14:23:00,1.98625,1.98625,1.9861,1.9862,910899998.0
2007-08-20 14:24:00,1.9862,1.98645,1.9862,1.9864,725000001.0
2007-08-20 14:25:00,1.9863,1.9866,1.9863,1.9865,718000005.0
2007-08-20 14:26:00,1.9865,1.9868,1.9863,1.9867,687700002.0
2007-08-20 14:27:00,1.9867,1.9872,1.9866,1.9871,860299991.0
2007-08-20 14:28:00,1.987,1.9875,1.987,1.9873,1118100008.0
2007-08-20 14:29:00,1.9869,1.987,1.9868,1.9869,1412599999.0
2007-08-20 14:30:00,1.9869,1.9876,1.9869,1.9876,1412599999.0
2007-08-20 14:31:00,1.9876,1.9878,1.9874,1.9876,1066700004.0
2007-08-20 14:32:00,1.9876,1.9878,1.9874,1.9877,876799988.0
2007-08-20 14:33:00,1.9877,1.9878,1.98755,1.98755,409899997.0
2007-08-20 14:34:00,1.98755,1.9876,1.9872,1.9873,1072899998.0
2007-08-20 14:35:00,1.9873,1.9873,1.9871,1.9871,778799999.0
2007-08-20 14:36:00,1.9871,1.9871,1.9867,1.9868,1315899990.0
2007-08-20 14:37:00,1.9868,1.987,1.9868,1.9869,684000001.0
2007-08-20 14:38:00,1.9869,1.9872,1.9868,1.9872,1811139850.0
2007-08-20 14:39:00,1.9872,1.9873,1.987,1.9873,1106400002.0
2007-08-20 14:40:00,1.9872,1.9875,1.9869,1.9872,1103100001.0
2007-08-20 14:41:00,1.9872,1.9875,1.987,1.9873,1719799984.0
2007-08-20 14:42:00,1.9873,1.9876,1.9873,1.9875,1736300002.0
2007-08-20 14:43:00,1.9875,1.9877,1.9875,1.9876,1064500001.0
2007-08-20 14:44:00,1.9876,1.9878,1.9875,1.9876,1531599984.0
2007-08-20 14:45:00,1.9877,1.9877,1.9874,1.9874,1722400003.0
2007-08-20 14:46:00,1.9874,1.9878,1.9872,1.9876,1475900000.0
2007-08-20 14:47:00,1.9876,1.9877,1.9876,1.9876,1352899989.0
2007-08-20 14:48:00,1.9876,1.9877,1.9874,1.9876,1352899989.0
2007-08-20 14:49:00,1.9877,1.9879,1.9876,1.9877,1243900001.0
2007-08-20 14:50:00,1.9877,1.9879,1.9877,1.9877,1426500001.0
2007-08-20 14:51:00,1.9877,1.9879,1.9876,1.9878,538300004.0
2007-08-20 14:52:00,1.9878,1.9879,1.9878,1.9878,248800000.0
2007-08-20 14:53:00,1.9878,1.9882,1.9878,1.988,1249700006.0
2007-08-20 14:54:00,1.988,1.9882,1.9879,1.9881,1357499995.0
2007-08-20 14:55:00,1.9881,1.9881,1.9879,1.988,1608100014.0
2007-08-20 14:56:00,1.988,1.9887,1.988,1.9884,1346400004.0
2007-08-20 14:57:00,1.9884,1.9885,1.9882,1.9883,1986199997.0
2007-08-20 14:58:00,1.9883,1.9883,1.9881,1.9881,1218900001.0
2007-08-20 14:59:00,1.9881,1.9882,1.9881,1.9881,1088600000.0
2007-08-20 15:00:00,1.98815,1.9887,1.9881,1.9885,1340599994.0
2007-08-20 15:01:00,1.9885,1.989,1.9884,1.9889,1613899999.0
2007-08-20 15:02:00,1.9888,1.9893,1.9887,1.9892,1082899997.0
2007-08-20 15:03:00,1.9892,1.9892,1.9886,1.98875,1210300007.0
2007-08-20 15:04:00,1.9888,1.9896,1.98875,1.9895,1787299988.0
2007-08-20 15:05:00,1.9895,1.9895,1.9894,1.9894,641000000.0
2007-08-20 15:06:00,1.9894,1.9894,1.9887,1.989,1237500000.0
2007-08-20 15:07:00,1.989,1.989,1.9886,1.9887,952400001.0
2007-08-20 15:08:00,1.9887,1.9888,1.9887,1.9887,610999999.0
2007-08-20 15:09:00,1.9887,1.9889,1.98865,1.9887,742900000.0
2007-08-20 15:10:00,1.9887,1.9887,1.9884,1.9884,409500000.0
2007-08-20 15:11:00,1.9884,1.9885,1.9881,1.9882,2004455733.0
2007-08-20 15:12:00,1.988,1.9881,1.9877,1.9877,1221999999.0
2007-08-20 15:13:00,1.9878,1.988,1.9877,1.9877,1221999999.0
2007-08-20 15:14:00,1.9877,1.988,1.9877,1.9878,1158399998.0
2007-08-20 15:15:00,1.9879,1.988,1.9878,1.988,1235100003.0
2007-08-20 15:16:00,1.988,1.9881,1.9879,1.9879,421100000.0
2007-08-20 15:17:00,1.9879,1.9882,1.9879,1.9881,435800000.0
2007-08-20 15:18:00,1.9881,1.9883,1.988,1.9881,1640899992.0
2007-08-20 15:19:00,1.9881,1.9881,1.9873,1.9875,2046399997.0
2007-08-20 15:20:00,1.9875,1.9876,1.9868,1.9868,1395600003.0
2007-08-20 15:21:00,1.9868,1.987,1.9864,1.9867,1692699995.0
2007-08-20 15:22:00,1.9866,1.9869,1.9865,1.9868,1594800003.0
2007-08-20 15:23:00,1.9868,1.9869,1.9867,1.9868,461399998.0
2007-08-20 15:24:00,1.98675,1.9868,1.9867,1.9868,1533799995.0
2007-08-20 15:25:00,1.9868,1.9868,1.9864,1.9864,1128499989.0
2007-08-20 15:26:00,1.9864,1.9866,1.9863,1.9863,1128499989.0
2007-08-20 15:27:00,1.9862,1.9863,1.986,1.986,1941700010.0
2007-08-20 15:28:00,1.98605,1.9865,1.986,1.9865,1941700010.0
2007-08-20 15:29:00,1.9865,1.9867,1.98645,1.98665,443999998.0
2007-08-20 15:30:00,1.9866,1.9866,1.9866,1.9866,518000002.0
2007-08-20 15:31:00,1.9866,1.9868,1.9861,1.9862,1888799996.0
2007-08-20 15:32:00,1.98615,1.9866,1.98615,1.9865,733100002.0
2007-08-20 15:33:00,1.98645,1.9867,1.98645,1.9866,505600001.0
2007-08-20 15:34:00,1.9866,1.987,1.9865,1.9867,1082799990.0
2007-08-20 15:35:00,1.9866,1.9867,1.9866,1.9866,1667699996.0
2007-08-20 15:36:00,1.9867,1.9867,1.9858,1.986,1667699996.0
2007-08-20 15:37:00,1.986,1.98675,1.9858,1.9862,1667699996.0
2007-08-20 15:38:00,1.9862,1.9864,1.9859,1.9864,2063399993.0
2007-08-20 15:39:00,1.9863,1.9868,1.9863,1.9866,1776400001.0
2007-08-20 15:40:00,1.9866,1.9869,1.9861,1.9861,1427100011.0
2007-08-20 15:41:00,1.9859,1.986,1.9857,1.9858,1095900000.0
2007-08-20 15:42:00,1.9858,1.9862,1.9856,1.9862,1095900000.0
2007-08-20 15:43:00,1.9862,1.9862,1.9854,1.9861,1297100002.0
2007-08-20 15:44:00,1.986,1.9863,1.9859,1.9859,2073700008.0
2007-08-20 15:45:00,1.9859,1.986,1.9854,1.9856,1507469577.0
2007-08-20 15:46:00,1.9856,1.9858,1.98525,1.9855,1507469577.0
2007-08-20 15:47:00,1.9855,1.9855,1.984,1.984,1802100003.0
2007-08-20 15:48:00,1.984,1.9842,1.9836,1.9842,1060300003.0
2007-08-20 15:49:00,1.9841,1.9845,1.9837,1.9838,576800003.0
2007-08-20 15:50:00,1.9838,1.9845,1.9837,1.9841,1100500001.0
2007-08-20 15:51:00,1.9841,1.9847,1.984,1.9844,1484600004.0
2007-08-20 15:52:00,1.9844,1.9847,1.98425,1.98435,1756300000.0
2007-08-20 15:53:00,1.9841,1.9846,1.9835,1.9843,1527239995.0
2007-08-20 15:54:00,1.9845,1.9848,1.9842,1.9845,1527239995.0
2007-08-20 15:55:00,1.9846,1.9847,1.9839,1.9846,1527239995.0
2007-08-20 15:56:00,1.9846,1.9849,1.9844,1.9845,1527239995.0
2007-08-20 15:57:00,1.9845,1.985,1.9844,1.9848,1915899991.0
2007-08-20 15:58:00,1.9849,1.9854,1.9849,1.9853,1367099993.0
2007-08-20 15:59:00,1.9853,1.9856,1.9852,1.9855,1455899998.0
2007-08-20 16:00:00,1.9854,1.9859,1.9851,1.9857,1893699992.0
2007-08-20 16:01:00,1.9856,1.9858,1.9851,1.9852,1893699992.0
2007-08-20 16:02:00,1.9853,1.9855,1.9851,1.9853,1433400002.0
2007-08-20 16:03:00,1.9854,1.9859,1.9854,1.9859,2138699993.0
2007-08-20 16:04:00,1.986,1.9863,1.986,1.9862,2138699993.0
2007-08-20 16:05:00,1.9863,1.9864,1.9862,1.9864,2138699993.0
2007-08-20 16:06:00,1.9864,1.98645,1.98605,1.98605,1498800004.0
2007-08-20 16:07:00,1.9861,1.9864,1.9861,1.9861,1152399999.0
2007-08-20 16:08:00,1.9862,1.9869,1.9861,1.9868,1152399999.0
2007-08-20 16:09:00,1.9868,1.9869,1.9866,1.98675,1152399999.0
2007-08-20 16:10:00,1.9868,1.9872,1.9866,1.98715,1936099988.0
2007-08-20 16:11:00,1.9872,1.9872,1.9865,1.9868,1400200005.0
2007-08-20 16:12:00,1.9868,1.9869,1.9864,1.9864,909999998.0
2007-08-20 16:13:00,1.9865,1.9866,1.9856,1.9857,1116499998.0
2007-08-20 16:14:00,1.98565,1.98615,1.98565,1.986,647199998.0
2007-08-20 16:15:00,1.9861,1.9861,1.9855,1.9857,1251500001.0
2007-08-20 16:16:00,1.9858,1.9858,1.9855,1.9855,1251500001.0
2007-08-20 16:17:00,1.9854,1.9855,1.9852,1.9854,938099998.0
2007-08-20 16:18:00,1.9854,1.9859,1.9853,1.9856,1237099998.0
2007-08-20 16:19:00,1.9857,1.9859,1.9856,1.9858,1237099998.0
2007-08-20 16:20:00,1.9858,1.9858,1.9856,1.98565,666499995.0
2007-08-20 16:21:00,1.98565,1.986,1.98565,1.98595,1422499995.0
2007-08-20 16:22:00,1.98595,1.986,1.9856,1.9856,1154100005.0
2007-08-20 16:23:00,1.98575,1.98575,1.9855,1.9856,1283099983.0
2007-08-20 16:24:00,1.9856,1.9857,1.9855,1.9855,534300005.0
2007-08-20 16:25:00,1.9856,1.9856,1.9852,1.98525,722900000.0
2007-08-20 16:26:00,1.98525,1.9854,1.9852,1.9854,762300000.0
2007-08-20 16:27:00,1.9854,1.9855,1.9853,1.9855,660999997.0
2007-08-20 16:28:00,1.9855,1.9857,1.9853,1.9853,1011080013.0
2007-08-20 16:29:00,1.9854,1.9855,1.9849,1.985,1011080013.0
2007-08-20 16:30:00,1.985,1.9852,1.985,1.9851,661700003.0
2007-08-20 16:31:00,1.9851,1.9852,1.9847,1.9847,1501099996.0
2007-08-20 16:32:00,1.9846,1.9849,1.9846,1.9848,1213100006.0
2007-08-20 16:33:00,1.9848,1.985,1.9848,1.9849,1213100006.0
2007-08-20 16:34:00,1.9848,1.9848,1.9844,1.9847,1594900016.0
2007-08-20 16:35:00,1.9847,1.9848,1.9845,1.9847,1594900016.0
2007-08-20 16:36:00,1.9847,1.9848,1.9847,1.9847,1085799995.0
2007-08-20 16:37:00,1.9848,1.9848,1.9843,1.9843,1529550004.0
2007-08-20 16:38:00,1.9845,1.9845,1.9841,1.9842,1529550004.0
2007-08-20 16:39:00,1.9842,1.9842,1.984,1.9841,1039503995.0
2007-08-20 16:40:00,1.9841,1.9844,1.984,1.9841,1705500000.0
2007-08-20 16:41:00,1.9842,1.9851,1.9841,1.9851,1705500000.0
2007-08-20 16:42:00,1.9851,1.9851,1.984,1.984,1619899998.0
2007-08-20 16:43:00,1.984,1.9843,1.984,1.9843,417500000.0
2007-08-20 16:44:00,1.9843,1.9846,1.9843,1.98445,1297900002.0
2007-08-20 16:45:00,1.9846,1.9847,1.9844,1.9844,648199998.0
2007-08-20 16:46:00,1.9846,1.9847,1.9845,1.9845,648199998.0
2007-08-20 16:47:00,1.9845,1.9847,1.98425,1.9847,950899999.0
2007-08-20 16:48:00,1.9847,1.9848,1.9847,1.9848,715799994.0
2007-08-20 16:49:00,1.9848,1.9851,1.9845,1.9847,1762300000.0
2007-08-20 16:50:00,1.9847,1.9854,1.9847,1.9854,1328350002.0
2007-08-20 16:51:00,1.9853,1.9855,1.985,1.9851,787999996.0
2007-08-20 16:52:00,1.9851,1.9852,1.9851,1.9852,787999996.0
2007-08-20 16:53:00,1.9852,1.98535,1.98505,1.98505,1356300003.0
2007-08-20 16:54:00,1.9852,1.9854,1.98505,1.9853,1871300017.0
2007-08-20 16:55:00,1.9854,1.9858,1.9854,1.9858,1541699993.0
2007-08-20 16:56:00,1.9858,1.986,1.9857,1.9859,702300000.0
2007-08-20 16:57:00,1.986,1.986,1.9857,1.9859,714599999.0
2007-08-20 16:58:00,1.9859,1.986,1.9858,1.9859,882399999.0
2007-08-20 16:59:00,1.9859,1.986,1.9852,1.9854,515999998.0
2007-08-20 17:00:00,1.9856,1.98575,1.9854,1.9855,515999998.0
2007-08-20 17:01:00,1.9855,1.9856,1.98515,1.9854,1738199994.0
2007-08-20 17:02:00,1.9853,1.9853,1.98485,1.98495,1447100003.0
2007-08-20 17:03:00,1.9851,1.9851,1.9846,1.9847,2067200030.0
2007-08-20 17:04:00,1.9848,1.9848,1.9845,1.9846,2067200030.0
2007-08-20 17:05:00,1.9846,1.9847,1.9845,1.9847,1310200002.0
2007-08-20 17:06:00,1.9847,1.9848,1.9842,1.9842,1555899994.0
2007-08-20 17:07:00,1.9842,1.98455,1.98405,1.98455,2100682913.0
2007-08-20 17:08:00,1.9846,1.985,1.9844,1.9848,1525799997.0
2007-08-20 17:09:00,1.9848,1.985,1.9847,1.9848,1525799997.0
2007-08-20 17:10:00,1.9849,1.9852,1.9849,1.98495,2108799979.0
2007-08-20 17:11:00,1.98495,1.9855,1.98485,1.9854,2116499973.0
2007-08-20 17:12:00,1.9854,1.9854,1.9847,1.98495,2020199988.0
2007-08-20 17:13:00,1.98495,1.9854,1.9847,1.9853,1553299995.0
2007-08-20 17:14:00,1.9854,1.9857,1.9854,1.9855,1358700002.0
2007-08-20 17:15:00,1.9856,1.986,1.9855,1.9859,1358700002.0
2007-08-20 17:16:00,1.9859,1.986,1.9858,1.9859,1682800001.0
2007-08-20 17:17:00,1.9859,1.9859,1.9854,1.9855,1751299991.0
2007-08-20 17:18:00,1.9855,1.9856,1.9853,1.9856,1372500010.0
2007-08-20 17:19:00,1.9857,1.9863,1.9856,1.986,1593400002.0
2007-08-20 17:20:00,1.9858,1.9862,1.9858,1.986,1339300004.0
2007-08-20 17:21:00,1.986,1.9865,1.986,1.9865,863599991.0
2007-08-20 17:22:00,1.9865,1.9865,1.9859,1.986,1601300008.0
2007-08-20 17:23:00,1.986,1.9861,1.986,1.986,505300003.0
2007-08-20 17:24:00,1.986,1.986,1.9855,1.98555,864700003.0
2007-08-20 17:25:00,1.98555,1.9859,1.9854,1.9857,2066600005.0
2007-08-20 17:26:00,1.9857,1.9859,1.9857,1.9858,873300000.0
2007-08-20 17:27:00,1.9858,1.9858,1.9853,1.9854,1178000006.0
2007-08-20 17:28:00,1.9854,1.9855,1.9853,1.9855,1325199993.0
2007-08-20 17:29:00,1.9855,1.9856,1.9853,1.9856,1803300004.0
2007-08-20 17:30:00,1.9856,1.9858,1.9853,1.9854,1638200002.0
2007-08-20 17:31:00,1.9855,1.9858,1.9854,1.9857,1292599999.0
2007-08-20 17:32:00,1.9857,1.9857,1.985,1.9853,1020600000.0
2007-08-20 17:33:00,1.9853,1.9855,1.9853,1.9855,855899995.0
2007-08-20 17:34:00,1.98545,1.9859,1.9853,1.9857,849500000.0
2007-08-20 17:35:00,1.9857,1.986,1.9857,1.9858,660899992.0
2007-08-20 17:36:00,1.9858,1.9861,1.9857,1.9861,752999998.0
2007-08-20 17:37:00,1.9861,1.9861,1.9858,1.9859,515600000.0
2007-08-20 17:38:00,1.9859,1.9859,1.9857,1.9857,620899998.0
2007-08-20 17:39:00,1.9857,1.9858,1.9856,1.9857,1032500007.0
2007-08-20 17:40:00,1.98585,1.98585,1.9853,1.9854,1268900003.0
2007-08-20 17:41:00,1.9854,1.9857,1.9853,1.98535,849900002.0
2007-08-20 17:42:00,1.98535,1.9855,1.9853,1.9855,583300004.0
2007-08-20 17:43:00,1.9855,1.9857,1.9855,1.9856,50000000.0
2007-08-20 17:44:00,1.9856,1.9856,1.9855,1.9856,109100000.0
2007-08-20 17:45:00,1.9855,1.9855,1.9853,1.9853,639899996.0
2007-08-20 17:46:00,1.9853,1.9855,1.9852,1.9853,1373899988.0
2007-08-20 17:47:00,1.98525,1.9855,1.98525,1.9855,450400003.0
2007-08-20 17:48:00,1.9855,1.9857,1.9854,1.98555,1607799994.0
2007-08-20 17:49:00,1.98555,1.9856,1.9852,1.9852,1140099979.0
2007-08-20 17:50:00,1.9853,1.9853,1.9848,1.985,869999991.0
2007-08-20 17:51:00,1.985,1.985,1.9841,1.9842,1702099994.0
2007-08-20 17:52:00,1.9842,1.9844,1.9841,1.9841,850099998.0
2007-08-20 17:53:00,1.9841,1.9842,1.9834,1.9834,1196500001.0
2007-08-20 17:54:00,1.9834,1.9837,1.9833,1.9837,1339400000.0
2007-08-20 17:55:00,1.9837,1.9839,1.9836,1.9838,1069899997.0
2007-08-20 17:56:00,1.9838,1.9841,1.9837,1.9839,1960499991.0
2007-08-20 17:57:00,1.9839,1.9842,1.9839,1.9842,1512900003.0
2007-08-20 17:58:00,1.9842,1.9842,1.9835,1.9835,1952599996.0
2007-08-20 17:59:00,1.9835,1.9835,1.9827,1.9828,1364650002.0
2007-08-20 18:00:00,1.9828,1.9829,1.9826,1.9826,910400001.0
2007-08-20 18:01:00,1.9826,1.9829,1.9826,1.9829,912800000.0
2007-08-20 18:02:00,1.98285,1.983,1.9828,1.9829,303699999.0
2007-08-20 18:03:00,1.9829,1.983,1.9828,1.983,974600000.0
2007-08-20 18:04:00,1.983,1.9831,1.9829,1.98305,554400000.0
2007-08-20 18:05:00,1.983,1.9831,1.9829,1.9831,179100004.0
2007-08-20 18:06:00,1.983,1.9832,1.9826,1.98285,553100002.0
2007-08-20 18:07:00,1.98285,1.9833,1.98275,1.9833,574499997.0
2007-08-20 18:08:00,1.9832,1.9833,1.98305,1.98325,521800001.0
2007-08-20 18:09:00,1.98325,1.9835,1.9827,1.9827,1952000000.0
2007-08-20 18:10:00,1.9827,1.9828,1.9825,1.9826,961300004.0
2007-08-20 18:11:00,1.9825,1.9825,1.9821,1.9823,1056200000.0
2007-08-20 18:12:00,1.9823,1.98255,1.9823,1.9825,679200001.0
2007-08-20 18:13:00,1.9825,1.9825,1.9821,1.9823,905800001.0
2007-08-20 18:14:00,1.9823,1.9823,1.98165,1.9817,626000000.0
2007-08-20 18:15:00,1.9817,1.9821,1.9816,1.9821,1099199997.0
2007-08-20 18:16:00,1.9821,1.9827,1.9821,1.9825,1341700001.0
2007-08-20 18:17:00,1.98255,1.9826,1.98215,1.9823,757499994.0
2007-08-20 18:18:00,1.9823,1.9826,1.9822,1.9823,513300002.0
2007-08-20 18:19:00,1.9823,1.9824,1.9822,1.9823,185499999.0
2007-08-20 18:20:00,1.98225,1.9826,1.98225,1.9825,419400000.0
2007-08-20 18:21:00,1.9825,1.9828,1.98235,1.9828,1054999997.0
2007-08-20 18:22:00,1.9827,1.9833,1.9827,1.9831,995799995.0
2007-08-20 18:23:00,1.9831,1.9831,1.98265,1.9828,639899999.0
2007-08-20 18:24:00,1.9827,1.9833,1.98255,1.98315,749999998.0
2007-08-20 18:25:00,1.98315,1.9837,1.9831,1.9837,543500005.0
2007-08-20 18:26:00,1.9837,1.9845,1.9837,1.9845,872899998.0
2007-08-20 18:27:00,1.9845,1.9845,1.9842,1.98445,457799999.0
2007-08-20 18:28:00,1.98445,1.98445,1.9841,1.9842,394600003.0
2007-08-20 18:29:00,1.98415,1.9842,1.98385,1.9839,443099997.0
2007-08-20 18:30:00,1.98385,1.984,1.98375,1.984,359099998.0
2007-08-20 18:31:00,1.9841,1.9844,1.9841,1.9842,587799998.0
2007-08-20 18:32:00,1.9842,1.9842,1.9842,1.9842,238300000.0
2007-08-20 18:33:00,1.9842,1.9842,1.9842,1.9842,49600000.0
2007-08-20 18:34:00,1.9842,1.98425,1.984,1.98425,283700000.0
2007-08-20 18:35:00,1.9842,1.9843,1.984,1.9842,561900000.0
2007-08-20 18:36:00,1.9842,1.9843,1.984,1.984,457400005.0
2007-08-20 18:37:00,1.9841,1.9842,1.98395,1.98415,922999996.0
2007-08-20 18:38:00,1.98415,1.9843,1.98405,1.9841,860099997.0
2007-08-20 18:39:00,1.9841,1.9843,1.98395,1.9842,977999996.0
2007-08-20 18:40:00,1.9842,1.9843,1.9842,1.9843,387899997.0
2007-08-20 18:41:00,1.9843,1.9844,1.9841,1.9844,342499998.0
2007-08-20 18:42:00,1.9844,1.9844,1.9842,1.9842,342099997.0
2007-08-20 18:43:00,1.9842,1.9843,1.9841,1.9841,331399999.0
2007-08-20 18:44:00,1.9841,1.9842,1.98365,1.9838,684599993.0
2007-08-20 18:45:00,1.9839,1.984,1.9837,1.9838,406099991.0
2007-08-20 18:46:00,1.9838,1.9839,1.9837,1.9839,404900005.0
2007-08-20 18:47:00,1.9839,1.9839,1.9837,1.9838,443200002.0
2007-08-20 18:48:00,1.9838,1.9838,1.9837,1.9837,349900009.0
2007-08-20 18:49:00,1.9837,1.9838,1.98365,1.9838,394300001.0
2007-08-20 18:50:00,1.9838,1.9838,1.9838,1.9838,68300000.0
2007-08-20 18:51:00,1.9838,1.9838,1.9837,1.9837,190200000.0
2007-08-20 18:52:00,1.9837,1.9838,1.98365,1.9837,345400004.0
2007-08-20 18:53:00,1.9838,1.9838,1.98365,1.9838,247500000.0
2007-08-20 18:54:00,1.9838,1.9838,1.9838,1.9838,86800000.0
2007-08-20 18:55:00,1.9838,1.9838,1.9837,1.9837,482299998.0
2007-08-20 18:56:00,1.9837,1.9839,1.9837,1.9837,514599992.0
2007-08-20 18:57:00,1.9837,1.9837,1.9833,1.9833,583299994.0
2007-08-20 18:58:00,1.9833,1.9839,1.98325,1.9833,567499999.0
2007-08-20 18:59:00,1.9833,1.9833,1.9828,1.9829,844500000.0
2007-08-20 19:00:00,1.9828,1.9829,1.9823,1.9825,1118100001.0
2007-08-20 19:01:00,1.9825,1.9827,1.9824,1.9824,482600001.0
2007-08-20 19:02:00,1.9824,1.9825,1.98225,1.98225,655400000.0
2007-08-20 19:03:00,1.98225,1.9829,1.98225,1.98275,428200000.0
2007-08-20 19:04:00,1.9828,1.9828,1.9827,1.9828,149100000.0
2007-08-20 19:05:00,1.9828,1.9832,1.9828,1.9832,386699998.0
2007-08-20 19:06:00,1.9833,1.9833,1.9828,1.9828,427499999.0
2007-08-20 19:07:00,1.9829,1.983,1.9826,1.9829,330599998.0
2007-08-20 19:08:00,1.9829,1.9829,1.9825,1.9827,1044599993.0
2007-08-20 19:09:00,1.9826,1.9831,1.9826,1.983,1218699975.0
2007-08-20 19:10:00,1.983,1.9833,1.983,1.9832,377499998.0
2007-08-20 19:11:00,1.9832,1.9832,1.9831,1.9832,496399987.0
2007-08-20 19:12:00,1.9832,1.9833,1.98315,1.9833,327725808.0
2007-08-20 19:13:00,1.9833,1.9833,1.98325,1.98325,100700000.0
2007-08-20 19:14:00,1.98325,1.9833,1.9829,1.98295,571119564.0
2007-08-20 19:15:00,1.9831,1.9831,1.9824,1.9826,1853800005.0
2007-08-20 19:16:00,1.9827,1.9828,1.9826,1.9828,660599993.0
2007-08-20 19:17:00,1.9828,1.9828,1.9827,1.9827,657300000.0
2007-08-20 19:18:00,1.9827,1.983,1.9826,1.9828,1346899998.0
2007-08-20 19:19:00,1.9829,1.9829,1.9827,1.9828,629399996.0
2007-08-20 19:20:00,1.9828,1.9829,1.9827,1.9829,604399990.0
2007-08-20 19:21:00,1.9829,1.9829,1.9824,1.9824,446499996.0
2007-08-20 19:22:00,1.9824,1.9824,1.9819,1.9822,1003099996.0
2007-08-20 19:23:00,1.9822,1.9822,1.9818,1.982,866899999.0
2007-08-20 19:24:00,1.982,1.982,1.9817,1.9818,281299999.0
2007-08-20 19:25:00,1.9818,1.9818,1.9817,1.9817,837700010.0
2007-08-20 19:26:00,1.9817,1.9822,1.9817,1.9821,845500009.0
2007-08-20 19:27:00,1.9821,1.9821,1.9821,1.9821,52800000.0
2007-08-20 19:28:00,1.9821,1.9825,1.9821,1.9825,338599999.0
2007-08-20 19:29:00,1.9825,1.9828,1.9824,1.9828,464800001.0
2007-08-20 19:30:00,1.9828,1.983,1.9828,1.983,435500001.0
2007-08-20 19:31:00,1.983,1.983,1.9828,1.983,123000000.0
2007-08-20 19:32:00,1.983,1.983,1.9828,1.9828,174900000.0
2007-08-20 19:33:00,1.9827,1.9828,1.9826,1.9826,359600000.0
2007-08-20 19:34:00,1.9826,1.9829,1.9826,1.9828,459600000.0
2007-08-20 19:35:00,1.9828,1.9828,1.9824,1.9825,833399990.0
2007-08-20 19:36:00,1.9825,1.9825,1.9825,1.9825,114899998.0
2007-08-20 19:37:00,1.9826,1.9826,1.9825,1.9826,50600000.0
2007-08-20 19:38:00,1.9826,1.9826,1.9826,1.9826,2400000.0
2007-08-20 19:39:00,1.98265,1.9832,1.98265,1.9832,484500001.0
2007-08-20 19:40:00,1.9832,1.9832,1.9829,1.983,405799993.0
2007-08-20 19:41:00,1.9829,1.9832,1.9827,1.9832,1021599990.0
2007-08-20 19:42:00,1.9831,1.9832,1.98295,1.9831,239800002.0
2007-08-20 19:43:00,1.9831,1.9831,1.9826,1.9831,434700000.0
2007-08-20 19:44:00,1.9831,1.9835,1.9831,1.9835,757900000.0
2007-08-20 19:45:00,1.9835,1.9836,1.9833,1.9833,315300000.0
2007-08-20 19:46:00,1.9832,1.9832,1.9828,1.9832,572499998.0
2007-08-20 19:47:00,1.9832,1.9835,1.9832,1.98345,861600004.0
2007-08-20 19:48:00,1.9834,1.9835,1.98335,1.9834,494299995.0
2007-08-20 19:49:00,1.9834,1.9838,1.9834,1.98375,354100001.0
2007-08-20 19:50:00,1.9838,1.9839,1.9837,1.9837,314200000.0
2007-08-20 19:51:00,1.9837,1.9837,1.9831,1.9832,508200000.0
2007-08-20 19:52:00,1.9832,1.9832,1.9831,1.98315,202099998.0
2007-08-20 19:53:00,1.9832,1.9833,1.9831,1.98315,365099994.0
2007-08-20 19:54:00,1.9832,1.98335,1.9832,1.98325,245300001.0
2007-08-20 19:55:00,1.9833,1.9836,1.9833,1.9836,378600000.0
2007-08-20 19:56:00,1.9836,1.9836,1.9834,1.9835,577200009.0
2007-08-20 19:57:00,1.9835,1.9835,1.9834,1.9835,213599998.0
2007-08-20 19:58:00,1.9835,1.9835,1.9832,1.9832,487199989.0
2007-08-20 19:59:00,1.9833,1.9836,1.9832,1.9835,392099999.0
2007-08-20 20:00:00,1.9835,1.9836,1.9833,1.9835,256600000.0
2007-08-20 20:01:00,1.9835,1.9835,1.9833,1.9835,165200002.0
2007-08-20 20:02:00,1.9835,1.9835,1.9834,1.9834,167800000.0
2007-08-20 20:03:00,1.9834,1.9835,1.9832,1.9835,352700000.0
2007-08-20 20:04:00,1.9834,1.9834,1.9834,1.9834,41600000.0
2007-08-20 20:05:00,1.9834,1.9834,1.9833,1.9834,50800002.0
2007-08-20 20:06:00,1.9834,1.9834,1.98295,1.9831,755599994.0
2007-08-20 20:07:00,1.9833,1.9833,1.98305,1.98305,794200005.0
2007-08-20 20:08:00,1.98305,1.9832,1.98305,1.9832,929100000.0
2007-08-20 20:09:00,1.9832,1.9832,1.983,1.9831,672899995.0
2007-08-20 20:10:00,1.9831,1.9831,1.9828,1.9829,1462639996.0
2007-08-20 20:11:00,1.9829,1.9831,1.9829,1.983,296500002.0
2007-08-20 20:12:00,1.983,1.9833,1.983,1.9833,114000000.0
2007-08-20 20:13:00,1.98315,1.9834,1.98295,1.9833,1031600000.0
2007-08-20 20:14:00,1.9833,1.9833,1.9832,1.9833,176700000.0
2007-08-20 20:15:00,1.9833,1.9834,1.9832,1.9832,519400000.0
2007-08-20 20:16:00,1.9832,1.9833,1.98315,1.9833,164899999.0
2007-08-20 20:17:00,1.9832,1.9835,1.9832,1.9835,624200001.0
2007-08-20 20:18:00,1.9835,1.98355,1.9834,1.9834,265600002.0
2007-08-20 20:19:00,1.9834,1.9838,1.9834,1.9837,410099999.0
2007-08-20 20:20:00,1.9837,1.9838,1.9837,1.9837,181000000.0
2007-08-20 20:21:00,1.9836,1.9836,1.9835,1.9836,395699999.0
2007-08-20 20:22:00,1.9836,1.9839,1.9836,1.9837,304000000.0
2007-08-20 20:23:00,1.9837,1.9838,1.9837,1.9837,1052200015.0
2007-08-20 20:24:00,1.9837,1.9843,1.9837,1.9841,1169699997.0
2007-08-20 20:25:00,1.9842,1.9845,1.9842,1.9844,675199998.0
2007-08-20 20:26:00,1.9844,1.9845,1.9842,1.9844,760599994.0
2007-08-20 20:27:00,1.9844,1.9845,1.9842,1.9843,1099100004.0
2007-08-20 20:28:00,1.9843,1.9847,1.9842,1.9844,1684799995.0
2007-08-20 20:29:00,1.9845,1.9853,1.9845,1.9853,1894299997.0
2007-08-20 20:30:00,1.9853,1.9859,1.9853,1.9856,638499999.0
2007-08-20 20:31:00,1.9855,1.9857,1.9855,1.9856,638499999.0
2007-08-20 20:32:00,1.9856,1.9859,1.9856,1.9857,800900000.0
2007-08-20 20:33:00,1.9857,1.9864,1.9857,1.9863,680799996.0
2007-08-20 20:34:00,1.9863,1.9873,1.9863,1.9873,556299997.0
2007-08-20 20:35:00,1.9871,1.9875,1.987,1.9874,1380499988.0
2007-08-20 20:36:00,1.9875,1.9875,1.98675,1.987,1723499997.0
2007-08-20 20:37:00,1.987,1.987,1.9867,1.9867,649799997.0
2007-08-20 20:38:00,1.9867,1.9868,1.9866,1.9867,1184000024.0
2007-08-20 20:39:00,1.9867,1.9869,1.9867,1.9869,949099996.0
2007-08-20 20:40:00,1.987,1.9871,1.9868,1.98685,1367700000.0
2007-08-20 20:41:00,1.9869,1.9869,1.9865,1.9865,582800002.0
2007-08-20 20:42:00,1.9865,1.9866,1.9864,1.9864,449799995.0
2007-08-20 20:43:00,1.9864,1.9865,1.9862,1.9863,1012299986.0
2007-08-20 20:44:00,1.9863,1.9863,1.986,1.9861,496699990.0
2007-08-20 20:45:00,1.9861,1.9865,1.9861,1.9864,986299994.0
2007-08-20 20:46:00,1.9864,1.9868,1.9864,1.9867,402400000.0
2007-08-20 20:47:00,1.9867,1.9869,1.9866,1.9868,611400000.0
2007-08-20 20:48:00,1.9868,1.9872,1.9867,1.9872,441800000.0
2007-08-20 20:49:00,1.9872,1.9872,1.9871,1.9871,187499999.0
2007-08-20 20:50:00,1.9871,1.9872,1.987,1.9872,658500003.0
2007-08-20 20:51:00,1.9872,1.9873,1.987,1.987,951500000.0
2007-08-20 20:52:00,1.9871,1.9875,1.987,1.9874,347399999.0
2007-08-20 20:53:00,1.9873,1.9874,1.9872,1.9873,365799997.0
2007-08-20 20:54:00,1.9873,1.9873,1.9871,1.9871,511400001.0
2007-08-20 20:55:00,1.9871,1.9877,1.9871,1.9876,710400000.0
2007-08-20 20:56:00,1.9876,1.9879,1.98755,1.98785,792699997.0
2007-08-20 20:57:00,1.9878,1.9881,1.9878,1.988,570899996.0
2007-08-20 20:58:00,1.988,1.9881,1.9877,1.988,1678700002.0
2007-08-20 20:59:00,1.988,1.9881,1.9879,1.9879,802600004.0
2007-08-20 21:00:00,1.9879,1.9885,1.9878,1.9883,1618000002.0
2007-08-20 21:01:00,1.9883,1.9883,1.9883,1.9883,278400000.0
2007-08-20 21:02:00,1.9883,1.9884,1.9882,1.9883,776795002.0
2007-08-20 21:03:00,1.9883,1.9884,1.988,1.9881,605699998.0
2007-08-20 21:04:00,1.9882,1.9882,1.98805,1.9882,315900006.0
2007-08-20 21:05:00,1.9882,1.9882,1.98795,1.988,486400000.0
2007-08-20 21:06:00,1.98795,1.988,1.9879,1.9879,530599999.0
2007-08-20 21:07:00,1.9879,1.988,1.9877,1.9877,769999999.0
2007-08-20 21:08:00,1.9877,1.988,1.9876,1.98795,1209199996.0
2007-08-20 21:09:00,1.98795,1.9883,1.98795,1.9881,428499997.0
2007-08-20 21:10:00,1.9882,1.9882,1.9875,1.988,1623350003.0
2007-08-20 21:11:00,1.9881,1.9881,1.9879,1.988,915599999.0
2007-08-20 21:12:00,1.9879,1.988,1.9877,1.9878,502000000.0
2007-08-20 21:13:00,1.9878,1.9878,1.98745,1.9875,586699997.0
2007-08-20 21:14:00,1.9875,1.9877,1.9875,1.9877,911400002.0
2007-08-20 21:15:00,1.9876,1.988,1.9876,1.988,171099999.0
2007-08-20 21:16:00,1.988,1.988,1.98775,1.9879,528599999.0
2007-08-20 21:17:00,1.9879,1.9881,1.98785,1.9881,1150900003.0
2007-08-20 21:18:00,1.98815,1.9885,1.98815,1.9884,564600000.0
2007-08-20 21:19:00,1.98835,1.9886,1.9883,1.9885,243699999.0
2007-08-20 21:20:00,1.9885,1.9887,1.9883,1.9885,492800002.0
2007-08-20 21:21:00,1.9886,1.9886,1.9886,1.9886,13500000.0
2007-08-20 21:22:00,1.9886,1.9886,1.9885,1.9885,242200005.0
2007-08-20 21:23:00,1.9886,1.989,1.9886,1.98865,748400005.0
2007-08-20 21:24:00,1.98865,1.9889,1.9885,1.9889,1152099994.0
2007-08-20 21:25:00,1.9889,1.9891,1.9888,1.9888,607699999.0
2007-08-20 21:26:00,1.9888,1.9888,1.9885,1.9886,692500001.0
2007-08-20 21:27:00,1.9886,1.9888,1.9885,1.9886,916000000.0
2007-08-20 21:28:00,1.9886,1.9886,1.9885,1.9886,363100000.0
2007-08-20 21:29:00,1.9885,1.9885,1.9882,1.9883,839400005.0
2007-08-20 21:30:00,1.9883,1.9883,1.988,1.988,973400015.0
2007-08-20 21:31:00,1.988,1.9882,1.988,1.988,497599996.0
2007-08-20 21:32:00,1.988,1.9881,1.988,1.9881,257499997.0
2007-08-20 21:33:00,1.9881,1.9881,1.9876,1.9877,869300002.0
2007-08-20 21:34:00,1.9877,1.9878,1.9877,1.9878,393400000.0
2007-08-20 21:35:00,1.9878,1.9878,1.9878,1.9878,116400000.0
2007-08-20 21:36:00,1.9878,1.9878,1.9877,1.9878,41600000.0
2007-08-20 21:37:00,1.9878,1.9878,1.9876,1.9878,417200011.0
2007-08-20 21:38:00,1.9878,1.9878,1.9876,1.9876,228800000.0
2007-08-20 21:39:00,1.9876,1.9877,1.9876,1.9876,572600000.0
2007-08-20 21:40:00,1.9876,1.9877,1.9876,1.9877,427900000.0
2007-08-20 21:41:00,1.9877,1.9879,1.9876,1.9879,840199997.0
2007-08-20 21:42:00,1.9879,1.9883,1.9878,1.9883,91800000.0
2007-08-20 21:43:00,1.9883,1.9883,1.9879,1.9881,399000000.0
2007-08-20 21:44:00,1.9882,1.9882,1.9879,1.988,295700000.0
2007-08-20 21:45:00,1.988,1.9881,1.988,1.988,229600000.0
2007-08-20 21:46:00,1.988,1.9883,1.988,1.9882,195300000.0
2007-08-20 21:47:00,1.9882,1.9882,1.9873,1.9876,1357799994.0
2007-08-20 21:48:00,1.9876,1.9876,1.9873,1.9875,914499979.0
2007-08-20 21:49:00,1.9875,1.9876,1.9874,1.9874,231099999.0
2007-08-20 21:50:00,1.9874,1.9875,1.98735,1.98735,208100000.0
2007-08-20 21:51:00,1.9875,1.9878,1.9874,1.9876,562900001.0
2007-08-20 21:52:00,1.9877,1.9882,1.9877,1.9881,333900000.0
2007-08-20 21:53:00,1.9881,1.9884,1.9881,1.9883,301200002.0
2007-08-20 21:54:00,1.9883,1.9884,1.9882,1.9883,661099993.0
2007-08-20 21:55:00,1.9883,1.9883,1.9883,1.9883,170400000.0
2007-08-20 21:56:00,1.9883,1.9883,1.9883,1.9883,41600000.0
2007-08-20 21:57:00,1.9883,1.9883,1.9881,1.9882,118000000.0
2007-08-20 21:58:00,1.9882,1.9883,1.9878,1.9882,495200004.0
2007-08-20 21:59:00,1.988,1.9882,1.9878,1.9881,890899995.0
2007-08-20 22:00:00,1.9881,1.9882,1.9881,1.9882,267800000.0
2007-08-20 22:01:00,1.9882,1.9882,1.9878,1.988,408400003.0
2007-08-20 22:02:00,1.988,1.988,1.9879,1.9879,96599999.0
2007-08-20 22:03:00,1.9881,1.9881,1.9878,1.9879,351399993.0
2007-08-20 22:04:00,1.9879,1.9879,1.9878,1.9879,235499997.0
2007-08-20 22:05:00,1.9879,1.9882,1.9879,1.9882,184700000.0
2007-08-20 22:06:00,1.9883,1.9884,1.9882,1.9883,283999995.0
2007-08-20 22:07:00,1.9882,1.9882,1.9881,1.9882,269700000.0
2007-08-20 22:08:00,1.9882,1.9882,1.9882,1.9882,359300000.0
2007-08-20 22:09:00,1.9882,1.9883,1.9882,1.9883,136800000.0
2007-08-20 22:10:00,1.9882,1.9883,1.9882,1.9882,60399998.0
2007-08-20 22:11:00,1.9881,1.9882,1.9879,1.9879,340500001.0
2007-08-20 22:12:00,1.9879,1.9882,1.9879,1.9882,423600000.0
2007-08-20 22:13:00,1.9882,1.9882,1.9881,1.9881,258700000.0
2007-08-20 22:14:00,1.9881,1.9882,1.988,1.988,115300000.0
2007-08-20 22:15:00,1.988,1.988,1.9879,1.988,66899998.0
2007-08-20 22:16:00,1.988,1.988,1.9879,1.988,68900000.0
2007-08-20 22:17:00,1.9879,1.988,1.9879,1.988,57200000.0
2007-08-20 22:18:00,1.9879,1.9882,1.9879,1.988,287500003.0
2007-08-20 22:19:00,1.988,1.9881,1.988,1.9881,34800000.0
2007-08-20 22:20:00,1.9881,1.9881,1.988,1.9881,24000000.0
2007-08-20 22:21:00,1.988,1.9881,1.988,1.988,101600000.0
2007-08-20 22:22:00,1.988,1.9882,1.9878,1.9882,155800000.0
2007-08-20 22:23:00,1.9881,1.9882,1.9881,1.9882,88999999.0
2007-08-20 22:24:00,1.9881,1.9881,1.988,1.988,461999999.0
2007-08-20 22:25:00,1.9881,1.9881,1.9881,1.9881,34600000.0
2007-08-20 22:26:00,1.9881,1.9881,1.988,1.9881,83000001.0
2007-08-20 22:27:00,1.9881,1.9881,1.988,1.988,151000004.0
2007-08-20 22:28:00,1.9881,1.9881,1.9881,1.9881,33100000.0
2007-08-20 22:29:00,1.9881,1.9882,1.988,1.988,486199992.0
2007-08-20 22:30:00,1.9881,1.9882,1.9881,1.9881,103899999.0
2007-08-20 22:31:00,1.9881,1.9881,1.9881,1.9881,50100000.0
2007-08-20 22:32:00,1.988,1.988,1.988,1.988,170599996.0
2007-08-20 22:33:00,1.9881,1.9881,1.9878,1.9879,585199998.0
2007-08-20 22:34:00,1.9879,1.9879,1.9878,1.9879,236800001.0
2007-08-20 22:35:00,1.9878,1.9878,1.9876,1.9876,834500008.0
2007-08-20 22:36:00,1.9876,1.9878,1.9876,1.9878,194900001.0
2007-08-20 22:37:00,1.9877,1.9878,1.9876,1.9876,48800000.0
2007-08-20 22:38:00,1.9877,1.9877,1.9877,1.9877,27100001.0
2007-08-20 22:39:00,1.9878,1.9878,1.9877,1.9877,143699998.0
2007-08-20 22:40:00,1.9877,1.9877,1.9877,1.9877,58700000.0
2007-08-20 22:41:00,1.9877,1.9877,1.9876,1.9877,215099997.0
2007-08-20 22:42:00,1.9877,1.9878,1.9877,1.9878,246399996.0
2007-08-20 22:43:00,1.9878,1.9881,1.9878,1.9881,441900000.0
2007-08-20 22:44:00,1.9879,1.988,1.9877,1.988,268200002.0
2007-08-20 22:45:00,1.9879,1.9879,1.98765,1.9878,47500000.0
2007-08-20 22:46:00,1.9877,1.9879,1.9876,1.9877,101900001.0
2007-08-20 22:47:00,1.9878,1.9879,1.9876,1.9876,181799998.0
2007-08-20 22:48:00,1.9877,1.9877,1.9872,1.9874,775499997.0
2007-08-20 22:49:00,1.9874,1.9877,1.9874,1.9875,249199997.0
2007-08-20 22:50:00,1.9875,1.9876,1.9875,1.9875,108800000.0
2007-08-20 22:51:00,1.9875,1.9875,1.9875,1.9875,29600000.0
2007-08-20 22:52:00,1.9875,1.9875,1.9875,1.9875,2000000.0
2007-08-20 22:53:00,1.9875,1.9875,1.9874,1.9874,40300000.0
2007-08-20 22:54:00,1.9875,1.9875,1.9875,1.9875,8400000.0
2007-08-20 22:55:00,1.9875,1.9875,1.9874,1.9875,36000000.0
2007-08-20 22:56:00,1.9875,1.9876,1.9875,1.9876,22400000.0
2007-08-20 22:57:00,1.9876,1.9876,1.9875,1.9876,12000000.0
2007-08-20 22:58:00,1.9876,1.9878,1.9875,1.9875,179000000.0
2007-08-20 22:59:00,1.9875,1.9878,1.9875,1.9875,257500000.0
2007-08-20 23:00:00,1.9875,1.9879,1.9874,1.9879,254900001.0
2007-08-20 23:01:00,1.9879,1.9879,1.9874,1.9877,181300003.0
2007-08-20 23:02:00,1.9879,1.9879,1.9877,1.9877,39600000.0
2007-08-20 23:03:00,1.9874,1.98753,1.98718,1.9874,220000003.0
2007-08-20 23:04:00,1.9877,1.9877,1.9876,1.9876,55700000.0
2007-08-20 23:05:00,1.9876,1.988,1.9876,1.988,34900000.0
2007-08-20 23:06:00,1.988,1.988,1.9875,1.9879,94299996.0
2007-08-20 23:07:00,1.988,1.988,1.9877,1.9878,90600001.0
2007-08-20 23:08:00,1.9878,1.9879,1.9878,1.9878,119200000.0
2007-08-20 23:09:00,1.9878,1.9879,1.9876,1.9876,97700002.0
2007-08-20 23:10:00,1.9877,1.9877,1.9876,1.9876,16000000.0
2007-08-20 23:11:00,1.988,1.9881,1.9875,1.9875,135200000.0
2007-08-20 23:12:00,1.9877,1.9877,1.9874,1.9876,123200003.0
2007-08-20 23:13:00,1.9877,1.9877,1.9877,1.9877,59700000.0
2007-08-20 23:14:00,1.98737,1.98757,1.98735,1.98757,248099997.0
2007-08-20 23:15:00,1.988,1.9881,1.988,1.9881,38200000.0
2007-08-20 23:16:00,1.9879,1.9881,1.9875,1.9875,239900000.0
2007-08-20 23:17:00,1.9876,1.9876,1.9876,1.9876,4000000.0
2007-08-20 23:18:00,1.9876,1.9876,1.9876,1.9876,6900000.0
2007-08-20 23:19:00,1.9876,1.9876,1.9874,1.9874,13800000.0
2007-08-20 23:20:00,1.9876,1.9876,1.9873,1.9876,41900000.0
2007-08-20 23:21:00,1.9876,1.9876,1.9876,1.9876,4000000.0
2007-08-20 23:22:00,1.9876,1.9877,1.9874,1.9877,55400000.0
2007-08-20 23:23:00,1.9877,1.9877,1.9876,1.9877,121200000.0
2007-08-20 23:24:00,1.9877,1.9881,1.9877,1.988,107500000.0
2007-08-20 23:25:00,1.98771,1.98787,1.98771,1.98773,116199999.0
2007-08-20 23:26:00,1.988,1.988,1.988,1.988,9900000.0
2007-08-20 23:27:00,1.988,1.9881,1.988,1.9881,21900000.0
2007-08-20 23:28:00,1.98812,1.98812,1.98798,1.98804,112300000.0
2007-08-20 23:29:00,1.9881,1.9881,1.988,1.988,95400000.0
2007-08-20 23:30:00,1.98792,1.98794,1.98773,1.98782,124800000.0
2007-08-20 23:31:00,1.988,1.9881,1.988,1.9881,19200000.0
2007-08-20 23:32:00,1.9881,1.9881,1.988,1.988,27900000.0
2007-08-20 23:33:00,1.988,1.988,1.988,1.988,39800000.0
2007-08-20 23:34:00,1.98783,1.98797,1.98775,1.98793,399600001.0
2007-08-20 23:35:00,1.988,1.9882,1.988,1.9882,76800001.0
2007-08-20 23:36:00,1.9882,1.9882,1.9881,1.9881,55800000.0
2007-08-20 23:37:00,1.9881,1.9881,1.9881,1.9881,43700000.0
2007-08-20 23:38:00,1.9882,1.9882,1.9881,1.9881,250000000.0
2007-08-20 23:39:00,1.9881,1.9881,1.9879,1.9879,60400000.0
2007-08-20 23:40:00,1.9879,1.988,1.9878,1.9878,233700000.0
2007-08-20 23:41:00,1.9879,1.9879,1.9876,1.9877,358100001.0
2007-08-20 23:42:00,1.9877,1.988,1.9877,1.988,158800001.0
2007-08-20 23:43:00,1.9879,1.9879,1.9876,1.9876,118900002.0
2007-08-20 23:44:00,1.9878,1.9881,1.9877,1.9877,132600002.0
2007-08-20 23:45:00,1.9879,1.9879,1.9878,1.9878,111100000.0
2007-08-20 23:46:00,1.9879,1.9879,1.9879,1.9879,47700000.0
2007-08-20 23:47:00,1.98775,1.98775,1.98741,1.98769,263399998.0
2007-08-20 23:48:00,1.98778,1.98783,1.98765,1.98783,313999999.0
2007-08-20 23:49:00,1.98772,1.98775,1.98762,1.98763,117899999.0
2007-08-20 23:50:00,1.98774,1.98785,1.98767,1.98774,265399998.0
2007-08-20 23:51:00,1.9879,1.9879,1.9878,1.9878,4500000.0
2007-08-20 23:52:00,1.9878,1.9878,1.9878,1.9878,500000.0
2007-08-20 23:53:00,1.98771,1.98781,1.98763,1.98771,529399996.0
2007-08-20 23:54:00,1.98767,1.98773,1.98748,1.98773,333899997.0
2007-08-20 23:55:00,1.9878,1.9878,1.9878,1.9878,1000000.0
2007-08-20 23:56:00,1.98766,1.98791,1.9876,1.9876,155799997.0
2007-08-20 23:57:00,1.9878,1.9878,1.9878,1.9878,1000000.0
2007-08-20 23:58:00,1.9878,1.9878,1.9878,1.9878,2300000.0
2007-08-20 23:59:00,1.9878,1.988,1.9878,1.988,61000001.0
2007-08-21 00:00:00,1.988,1.988,1.988,1.988,66199996.0
2007-08-21 00:01:00,1.98782,1.98795,1.98775,1.98778,211999999.0
2007-08-21 00:02:00,1.9881,1.9881,1.9881,1.9881,20200000.0
2007-08-21 00:03:00,1.9881,1.9881,1.9881,1.9881,9900000.0
2007-08-21 00:04:00,1.9881,1.9881,1.988,1.988,85400000.0
2007-08-21 00:05:00,1.9882,1.9882,1.9879,1.988,210600000.0
2007-08-21 00:06:00,1.988,1.988,1.9878,1.9878,123500000.0
2007-08-21 00:07:00,1.9879,1.9879,1.9879,1.9879,500000.0
2007-08-21 00:08:00,1.9879,1.988,1.9876,1.988,69200000.0
2007-08-21 00:09:00,1.9879,1.9884,1.9879,1.9884,93600000.0
2007-08-21 00:10:00,1.9884,1.9884,1.9875,1.9881,125500000.0
2007-08-21 00:11:00,1.9882,1.9882,1.9882,1.9882,4000000.0
2007-08-21 00:12:00,1.98787,1.98807,1.98787,1.98805,122700000.0
2007-08-21 00:13:00,1.9882,1.9882,1.988,1.988,62799999.0
2007-08-21 00:14:00,1.98802,1.98825,1.98796,1.98811,246899996.0
2007-08-21 00:15:00,1.9882,1.98825,1.98815,1.98815,416199994.0
2007-08-21 00:16:00,1.988,1.988,1.988,1.988,34899999.0
2007-08-21 00:17:00,1.9877,1.988,1.9877,1.988,24000000.0
2007-08-21 00:18:00,1.988,1.9881,1.988,1.9881,13800000.0
2007-08-21 00:19:00,1.988,1.988,1.9879,1.9879,75300000.0
2007-08-21 00:20:00,1.988,1.988,1.9879,1.988,37700000.0
2007-08-21 00:21:00,1.988,1.988,1.988,1.988,21200000.0
2007-08-21 00:22:00,1.988,1.9882,1.988,1.9881,168400001.0
2007-08-21 00:23:00,1.9881,1.9882,1.9881,1.9881,71200001.0
2007-08-21 00:24:00,1.9881,1.9882,1.9881,1.9882,77600000.0
2007-08-21 00:25:00,1.9882,1.9886,1.9882,1.9886,277699997.0
2007-08-21 00:26:00,1.9886,1.9888,1.9885,1.9887,154600000.0
2007-08-21 00:27:00,1.9887,1.9888,1.9886,1.9886,42800000.0
2007-08-21 00:28:00,1.9886,1.9886,1.9886,1.9886,19600000.0
2007-08-21 00:29:00,1.9888,1.9888,1.9888,1.9888,12000000.0
2007-08-21 00:30:00,1.9888,1.9893,1.9888,1.9893,132400000.0
2007-08-21 00:31:00,1.98905,1.9891,1.98886,1.989,50100001.0
2007-08-21 00:32:00,1.989,1.98913,1.98893,1.98913,259200000.0
2007-08-21 00:33:00,1.989,1.98916,1.989,1.98905,219300000.0
2007-08-21 00:34:00,1.9893,1.9895,1.98925,1.9895,113600000.0
2007-08-21 00:35:00,1.9895,1.9897,1.9895,1.9897,168800000.0
2007-08-21 00:36:00,1.9897,1.9908,1.9897,1.9901,528000000.0
2007-08-21 00:37:00,1.99,1.99,1.98975,1.99,140100000.0
2007-08-21 00:38:00,1.99,1.99,1.99,1.99,29900000.0
2007-08-21 00:39:00,1.99,1.99,1.9897,1.9897,137300000.0
2007-08-21 00:40:00,1.9898,1.99,1.9895,1.9895,101200000.0
2007-08-21 00:41:00,1.9895,1.9897,1.9891,1.9891,146500000.0
2007-08-21 00:42:00,1.989,1.9894,1.9889,1.9891,123099998.0
2007-08-21 00:43:00,1.9891,1.9894,1.9889,1.9891,221800001.0
2007-08-21 00:44:00,1.9892,1.9892,1.9891,1.9891,108000000.0
2007-08-21 00:45:00,1.98884,1.98897,1.98875,1.9889,541099997.0
2007-08-21 00:46:00,1.98892,1.98896,1.98883,1.98887,419800003.0
2007-08-21 00:47:00,1.9891,1.9894,1.9891,1.9893,120400000.0
2007-08-21 00:48:00,1.9894,1.9894,1.9893,1.9894,180899998.0
2007-08-21 00:49:00,1.9894,1.9895,1.9888,1.9892,371299996.0
2007-08-21 00:50:00,1.9892,1.9892,1.989,1.989,52700000.0
2007-08-21 00:51:00,1.989,1.989,1.9882,1.9885,167900000.0
2007-08-21 00:52:00,1.9885,1.9885,1.9881,1.9881,147499998.0
2007-08-21 00:53:00,1.9881,1.9883,1.988,1.9883,44300000.0
2007-08-21 00:54:00,1.9884,1.9884,1.9882,1.9882,35400000.0
2007-08-21 00:55:00,1.9884,1.9885,1.9884,1.9885,32000000.0
2007-08-21 00:56:00,1.98836,1.98837,1.98817,1.98817,188599994.0
2007-08-21 00:57:00,1.9885,1.9885,1.9883,1.9884,80700000.0
2007-08-21 00:58:00,1.9881,1.9883,1.9881,1.9882,57400000.0
2007-08-21 00:59:00,1.9882,1.9883,1.9882,1.9883,102600000.0
2007-08-21 01:00:00,1.9883,1.9883,1.9879,1.9879,347499998.0
2007-08-21 01:01:00,1.988,1.988,1.988,1.988,53000000.0
2007-08-21 01:02:00,1.98781,1.98787,1.98776,1.98787,96400002.0
2007-08-21 01:03:00,1.9882,1.9882,1.9882,1.9882,3700000.0
2007-08-21 01:04:00,1.988,1.988,1.9876,1.9877,286800005.0
2007-08-21 01:05:00,1.9879,1.988,1.9877,1.9877,89300000.0
2007-08-21 01:06:00,1.9877,1.9877,1.9875,1.9877,150500000.0
2007-08-21 01:07:00,1.98752,1.98762,1.98743,1.98746,229000001.0
2007-08-21 01:08:00,1.98765,1.98765,1.9875,1.9875,74300000.0
2007-08-21 01:09:00,1.9875,1.9879,1.9875,1.9877,118900000.0
2007-08-21 01:10:00,1.98765,1.98765,1.9875,1.9875,139600000.0
2007-08-21 01:11:00,1.9872,1.98746,1.9872,1.9874,145099999.0
2007-08-21 01:12:00,1.9875,1.9875,1.987,1.987,250900000.0
2007-08-21 01:13:00,1.987,1.987,1.985,1.985,919599997.0
2007-08-21 01:14:00,1.9851,1.9859,1.9844,1.9859,765500004.0
2007-08-21 01:15:00,1.9859,1.9864,1.9858,1.9862,460700000.0
2007-08-21 01:16:00,1.9862,1.9862,1.9856,1.9861,218500000.0
2007-08-21 01:17:00,1.9861,1.9861,1.9861,1.9861,50700000.0
2007-08-21 01:18:00,1.9861,1.9863,1.986,1.9863,298659999.0
2007-08-21 01:19:00,1.9863,1.9864,1.9863,1.9864,6690000.0
2007-08-21 01:20:00,1.9863,1.9864,1.9863,1.9863,47990000.0
2007-08-21 01:21:00,1.9863,1.9864,1.9854,1.9856,74580000.0
2007-08-21 01:22:00,1.9856,1.9858,1.9852,1.9854,223299999.0
2007-08-21 01:23:00,1.9854,1.9857,1.9853,1.98565,129200000.0
2007-08-21 01:24:00,1.9855,1.9855,1.9852,1.9854,29400000.0
2007-08-21 01:25:00,1.9851,1.9855,1.985,1.9854,250949997.0
2007-08-21 01:26:00,1.9857,1.9858,1.9851,1.9851,308800001.0
2007-08-21 01:27:00,1.9851,1.9854,1.985,1.9853,274700001.0
2007-08-21 01:28:00,1.9853,1.9855,1.9852,1.9853,86100000.0
2007-08-21 01:29:00,1.9853,1.9859,1.9853,1.9858,95100000.0
2007-08-21 01:30:00,1.98562,1.98575,1.98521,1.98571,321100000.0
2007-08-21 01:31:00,1.9857,1.986,1.9856,1.9856,239300000.0
2007-08-21 01:32:00,1.98555,1.98574,1.98545,1.98545,76899999.0
2007-08-21 01:33:00,1.9857,1.9857,1.9855,1.9855,14200000.0
2007-08-21 01:34:00,1.9854,1.9855,1.9853,1.9854,199600000.0
2007-08-21 01:35:00,1.9854,1.9855,1.9853,1.9853,22700000.0
2007-08-21 01:36:00,1.9855,1.9857,1.9854,1.9857,119100002.0
2007-08-21 01:37:00,1.9857,1.9857,1.9856,1.9857,58000000.0
2007-08-21 01:38:00,1.9858,1.986,1.9857,1.986,168300001.0
2007-08-21 01:39:00,1.986,1.9861,1.986,1.9861,78500000.0
2007-08-21 01:40:00,1.9861,1.9863,1.9861,1.9862,123700000.0
2007-08-21 01:41:00,1.9862,1.9863,1.9862,1.9862,188000000.0
2007-08-21 01:42:00,1.9863,1.9863,1.9863,1.9863,54800000.0
2007-08-21 01:43:00,1.9863,1.9864,1.9863,1.9864,123999998.0
2007-08-21 01:44:00,1.9864,1.9866,1.9864,1.9864,75400000.0
2007-08-21 01:45:00,1.9866,1.9869,1.9863,1.9869,333900004.0
2007-08-21 01:46:00,1.9869,1.9869,1.9867,1.9869,75600002.0
2007-08-21 01:47:00,1.9869,1.987,1.9869,1.987,68000003.0
2007-08-21 01:48:00,1.987,1.9873,1.987,1.9873,394700004.0
2007-08-21 01:49:00,1.9873,1.9876,1.9872,1.9875,469800000.0
2007-08-21 01:50:00,1.9876,1.9876,1.9871,1.9875,300999995.0
2007-08-21 01:51:00,1.9875,1.9875,1.9875,1.9875,114599998.0
2007-08-21 01:52:00,1.9875,1.9878,1.9875,1.9878,89199997.0
2007-08-21 01:53:00,1.9875,1.9878,1.9875,1.9876,268700003.0
2007-08-21 01:54:00,1.9876,1.9878,1.9874,1.9875,370499997.0
2007-08-21 01:55:00,1.9875,1.9875,1.9875,1.9875,154299999.0
2007-08-21 01:56:00,1.9875,1.9875,1.9875,1.9875,21700000.0
2007-08-21 01:57:00,1.9875,1.9875,1.9872,1.9873,128999998.0
2007-08-21 01:58:00,1.9873,1.9873,1.9872,1.9872,90299998.0
2007-08-21 01:59:00,1.9872,1.9872,1.9868,1.9869,355100000.0
2007-08-21 02:00:00,1.9868,1.9869,1.9866,1.9866,514699995.0
2007-08-21 02:01:00,1.9866,1.9866,1.9866,1.9866,42800000.0
2007-08-21 02:02:00,1.9866,1.9866,1.9862,1.9862,154999999.0
2007-08-21 02:03:00,1.9862,1.9862,1.9862,1.9862,81599999.0
2007-08-21 02:04:00,1.98587,1.98614,1.98587,1.98604,55900000.0
2007-08-21 02:05:00,1.9862,1.9862,1.9862,1.9862,7200000.0
2007-08-21 02:06:00,1.9862,1.9862,1.9861,1.9862,21200000.0
2007-08-21 02:07:00,1.9861,1.9861,1.9858,1.9858,63900000.0
2007-08-21 02:08:00,1.9858,1.9858,1.9858,1.9858,217699998.0
2007-08-21 02:09:00,1.9857,1.9858,1.9855,1.9856,241700005.0
2007-08-21 02:10:00,1.9856,1.9862,1.9856,1.9859,260300001.0
2007-08-21 02:11:00,1.9859,1.986,1.9859,1.9859,90800000.0
2007-08-21 02:12:00,1.9859,1.9859,1.9857,1.9857,293100004.0
2007-08-21 02:13:00,1.9857,1.9858,1.9857,1.9858,34600000.0
2007-08-21 02:14:00,1.98558,1.98562,1.98543,1.98558,49300000.0
2007-08-21 02:15:00,1.9858,1.9858,1.9857,1.9857,42900000.0
2007-08-21 02:16:00,1.9857,1.9857,1.9855,1.9855,230000000.0
2007-08-21 02:17:00,1.9855,1.9865,1.9852,1.9856,337799999.0
2007-08-21 02:18:00,1.9854,1.9857,1.9854,1.9856,1301100003.0
2007-08-21 02:19:00,1.9856,1.9856,1.9852,1.9853,638800007.0
2007-08-21 02:20:00,1.9853,1.9854,1.9851,1.9851,663099996.0
2007-08-21 02:21:00,1.9852,1.9853,1.9851,1.9852,637399998.0
2007-08-21 02:22:00,1.985,1.9852,1.98495,1.98501,3200000.0
2007-08-21 02:23:00,1.9854,1.9854,1.9852,1.9852,73900000.0
2007-08-21 02:24:00,1.9852,1.9852,1.9851,1.9852,701299983.0
2007-08-21 02:25:00,1.9854,1.9858,1.9854,1.9858,459599999.0
2007-08-21 02:26:00,1.9856,1.9856,1.98545,1.9856,231699997.0
2007-08-21 02:27:00,1.9856,1.9856,1.9854,1.9856,94299999.0
2007-08-21 02:28:00,1.9855,1.9856,1.9855,1.9856,59600000.0
2007-08-21 02:29:00,1.9856,1.9857,1.9856,1.9856,286000001.0
2007-08-21 02:30:00,1.9856,1.9858,1.9855,1.9856,436500000.0
2007-08-21 02:31:00,1.9856,1.9856,1.9855,1.9855,401500000.0
2007-08-21 02:32:00,1.9855,1.9856,1.9854,1.9855,435800006.0
2007-08-21 02:33:00,1.9855,1.9856,1.9855,1.9855,366800002.0
2007-08-21 02:34:00,1.9856,1.9856,1.9855,1.9855,222699999.0
2007-08-21 02:35:00,1.9856,1.9856,1.9855,1.9855,176700000.0
2007-08-21 02:36:00,1.9855,1.9855,1.9854,1.9854,35300000.0
2007-08-21 02:37:00,1.9853,1.9853,1.9853,1.9853,117300004.0
2007-08-21 02:38:00,1.9853,1.9854,1.9853,1.9854,337800003.0
2007-08-21 02:39:00,1.9854,1.9854,1.9853,1.9853,97800000.0
2007-08-21 02:40:00,1.9853,1.9854,1.9853,1.9854,95200002.0
2007-08-21 02:41:00,1.9854,1.9857,1.9854,1.9856,623799999.0
2007-08-21 02:42:00,1.9857,1.9857,1.9857,1.9857,12000000.0
2007-08-21 02:43:00,1.9857,1.9857,1.9856,1.9856,139800001.0
2007-08-21 02:44:00,1.98545,1.98562,1.98513,1.98543,1614000002.0
2007-08-21 02:45:00,1.9857,1.9857,1.9856,1.9856,207899995.0
2007-08-21 02:46:00,1.9856,1.9856,1.9853,1.9853,78200000.0
2007-08-21 02:47:00,1.9853,1.9855,1.9852,1.9854,214600001.0
2007-08-21 02:48:00,1.9854,1.9856,1.9854,1.98555,181999999.0
2007-08-21 02:49:00,1.98555,1.98555,1.9855,1.9855,158300000.0
2007-08-21 02:50:00,1.9854,1.9855,1.9854,1.9854,68400000.0
2007-08-21 02:51:00,1.9854,1.9855,1.9854,1.9854,242700000.0
2007-08-21 02:52:00,1.9854,1.9856,1.9852,1.9852,251400000.0
2007-08-21 02:53:00,1.9853,1.9853,1.9852,1.9853,177100002.0
2007-08-21 02:54:00,1.9852,1.9853,1.9852,1.9852,87399998.0
2007-08-21 02:55:00,1.9852,1.9853,1.9852,1.9853,49100000.0
2007-08-21 02:56:00,1.9853,1.9853,1.9853,1.9853,46200000.0
2007-08-21 02:57:00,1.9853,1.9853,1.9852,1.9852,28700001.0
2007-08-21 02:58:00,1.9853,1.9855,1.9853,1.9855,24200000.0
2007-08-21 02:59:00,1.9855,1.9855,1.9855,1.9855,61300001.0
2007-08-21 03:00:00,1.9855,1.9856,1.9852,1.9855,246899997.0
2007-08-21 03:01:00,1.9855,1.9855,1.9853,1.9854,293900000.0
2007-08-21 03:02:00,1.9854,1.9856,1.9852,1.9853,652299999.0
2007-08-21 03:03:00,1.9853,1.9855,1.9853,1.9855,167399997.0
2007-08-21 03:04:00,1.9855,1.9855,1.9854,1.9855,171099997.0
2007-08-21 03:05:00,1.9855,1.9856,1.9855,1.9856,73300000.0
2007-08-21 03:06:00,1.9855,1.9855,1.9853,1.9854,91899999.0
2007-08-21 03:07:00,1.9855,1.9855,1.9855,1.9855,80300001.0
2007-08-21 03:08:00,1.9855,1.9856,1.9855,1.9855,198999997.0
2007-08-21 03:09:00,1.9855,1.9856,1.9853,1.9853,247800000.0
2007-08-21 03:10:00,1.9853,1.9856,1.9852,1.9856,623500006.0
2007-08-21 03:11:00,1.9856,1.9857,1.9855,1.9857,271499998.0
2007-08-21 03:12:00,1.9858,1.9861,1.9858,1.986,232100000.0
2007-08-21 03:13:00,1.986,1.9862,1.9858,1.9862,340499999.0
2007-08-21 03:14:00,1.9862,1.9865,1.9861,1.9863,635799999.0
2007-08-21 03:15:00,1.9863,1.9865,1.9863,1.9865,279900000.0
2007-08-21 03:16:00,1.9866,1.9867,1.9863,1.9866,258800003.0
2007-08-21 03:17:00,1.9865,1.9865,1.9864,1.9864,171400003.0
2007-08-21 03:18:00,1.9864,1.9867,1.9864,1.9866,84300000.0
2007-08-21 03:19:00,1.9866,1.9867,1.9866,1.9866,145899997.0
2007-08-21 03:20:00,1.9867,1.9867,1.9866,1.9867,307799997.0
2007-08-21 03:21:00,1.9867,1.9867,1.9867,1.9867,107800000.0
2007-08-21 03:22:00,1.9868,1.9871,1.9868,1.9868,327600000.0
2007-08-21 03:23:00,1.9868,1.9869,1.9868,1.9869,118500000.0
2007-08-21 03:24:00,1.987,1.987,1.9869,1.9869,8200000.0
2007-08-21 03:25:00,1.9868,1.9868,1.9868,1.9868,88299999.0
2007-08-21 03:26:00,1.9868,1.9871,1.9868,1.987,194900000.0
2007-08-21 03:27:00,1.9872,1.9873,1.987,1.9872,261600000.0
2007-08-21 03:28:00,1.9872,1.9872,1.987,1.987,79400000.0
2007-08-21 03:29:00,1.987,1.9873,1.987,1.9873,307499999.0
2007-08-21 03:30:00,1.9872,1.9873,1.987,1.987,256099999.0
2007-08-21 03:31:00,1.987,1.987,1.9868,1.9868,23700000.0
2007-08-21 03:32:00,1.9868,1.9878,1.9866,1.9869,155700000.0
2007-08-21 03:33:00,1.9869,1.9871,1.9867,1.987,126900000.0
2007-08-21 03:34:00,1.987,1.9871,1.9867,1.987,538800002.0
2007-08-21 03:35:00,1.987,1.987,1.9867,1.9868,314699998.0
2007-08-21 03:36:00,1.9868,1.987,1.9866,1.9868,849799997.0
2007-08-21 03:37:00,1.9868,1.9868,1.9867,1.9867,279100002.0
2007-08-21 03:38:00,1.9867,1.9868,1.9865,1.9868,475099996.0
2007-08-21 03:39:00,1.9868,1.9869,1.9865,1.9868,546099999.0
2007-08-21 03:40:00,1.9868,1.9868,1.9868,1.9868,84500000.0
2007-08-21 03:41:00,1.9868,1.9868,1.9866,1.9866,331649999.0
2007-08-21 03:42:00,1.9867,1.9867,1.9866,1.9867,296200003.0
2007-08-21 03:43:00,1.9868,1.9871,1.9867,1.9869,565000004.0
2007-08-21 03:44:00,1.9868,1.9869,1.9867,1.9867,454699992.0
2007-08-21 03:45:00,1.9867,1.9867,1.9865,1.9865,245099998.0
2007-08-21 03:46:00,1.9865,1.9865,1.9863,1.9864,171999997.0
2007-08-21 03:47:00,1.9864,1.9865,1.9864,1.9864,139099997.0
2007-08-21 03:48:00,1.9864,1.9864,1.9864,1.9864,138899997.0
2007-08-21 03:49:00,1.9864,1.9865,1.9864,1.9865,100700000.0
2007-08-21 03:50:00,1.9865,1.9865,1.9864,1.9864,40299999.0
2007-08-21 03:51:00,1.9865,1.9865,1.9865,1.9865,191500000.0
2007-08-21 03:52:00,1.9865,1.9868,1.9865,1.9866,475200001.0
2007-08-21 03:53:00,1.98637,1.98647,1.98608,1.9862,1621999990.0
2007-08-21 03:54:00,1.9867,1.9868,1.9866,1.9868,239099999.0
2007-08-21 03:55:00,1.9868,1.9876,1.9867,1.9876,447299998.0
2007-08-21 03:56:00,1.9876,1.9878,1.9873,1.9877,501300004.0
2007-08-21 03:57:00,1.9877,1.9879,1.9877,1.9877,79600000.0
2007-08-21 03:58:00,1.9876,1.9882,1.9875,1.9881,252799999.0
2007-08-21 03:59:00,1.9881,1.9882,1.9878,1.988,349599999.0
2007-08-21 04:00:00,1.9882,1.9882,1.9879,1.988,224700000.0
2007-08-21 04:01:00,1.9879,1.9881,1.9876,1.9881,427600000.0
2007-08-21 04:02:00,1.9878,1.9881,1.9875,1.9879,84000000.0
2007-08-21 04:03:00,1.9877,1.988,1.9877,1.988,79699999.0
2007-08-21 04:04:00,1.988,1.988,1.9878,1.9879,83400000.0
2007-08-21 04:05:00,1.9879,1.9881,1.9878,1.988,345399997.0
2007-08-21 04:06:00,1.988,1.9884,1.988,1.9883,531499996.0
2007-08-21 04:07:00,1.9883,1.9884,1.988,1.988,250099998.0
2007-08-21 04:08:00,1.9881,1.9881,1.9877,1.9879,303699995.0
2007-08-21 04:09:00,1.9879,1.9879,1.9874,1.9876,360799999.0
2007-08-21 04:10:00,1.9876,1.9876,1.9873,1.9873,210700000.0
2007-08-21 04:11:00,1.9874,1.9874,1.9869,1.9869,279100000.0
2007-08-21 04:12:00,1.9869,1.987,1.9868,1.987,299199995.0
2007-08-21 04:13:00,1.987,1.987,1.9868,1.9868,86100000.0
2007-08-21 04:14:00,1.987,1.987,1.9868,1.9868,139000001.0
2007-08-21 04:15:00,1.9868,1.9868,1.9863,1.9863,494000009.0
2007-08-21 04:16:00,1.9863,1.9866,1.9863,1.9865,453100002.0
2007-08-21 04:17:00,1.9865,1.9867,1.9865,1.9866,364600004.0
2007-08-21 04:18:00,1.9866,1.9866,1.9863,1.9865,258700000.0
2007-08-21 04:19:00,1.9865,1.9865,1.9862,1.9865,502699996.0
2007-08-21 04:20:00,1.9865,1.9866,1.9865,1.9866,152599999.0
2007-08-21 04:21:00,1.9865,1.9867,1.9865,1.9866,197400001.0
2007-08-21 04:22:00,1.9867,1.9868,1.9866,1.9868,91900000.0
2007-08-21 04:23:00,1.9868,1.9868,1.9865,1.9866,188300000.0
2007-08-21 04:24:00,1.9866,1.9867,1.9865,1.9865,417599998.0
2007-08-21 04:25:00,1.9865,1.9866,1.9864,1.9866,419100001.0
2007-08-21 04:26:00,1.9866,1.9866,1.9865,1.9865,172600000.0
2007-08-21 04:27:00,1.9865,1.9865,1.9863,1.9864,156000001.0
2007-08-21 04:28:00,1.9864,1.9864,1.9861,1.9863,886599993.0
2007-08-21 04:29:00,1.9863,1.9863,1.9863,1.9863,112100000.0
2007-08-21 04:30:00,1.9863,1.9866,1.9863,1.9866,285299998.0
2007-08-21 04:31:00,1.9865,1.9866,1.9865,1.9865,109400000.0
2007-08-21 04:32:00,1.9865,1.9867,1.9865,1.9866,132400001.0
2007-08-21 04:33:00,1.9866,1.9866,1.9866,1.9866,36400000.0
2007-08-21 04:34:00,1.9866,1.9866,1.9864,1.9864,183599998.0
2007-08-21 04:35:00,1.9863,1.9864,1.9863,1.9864,81999998.0
2007-08-21 04:36:00,1.9864,1.9865,1.9864,1.9865,85799999.0
2007-08-21 04:37:00,1.9865,1.9865,1.9865,1.9865,100000000.0
2007-08-21 04:38:00,1.9865,1.9867,1.9864,1.9867,138300000.0
2007-08-21 04:39:00,1.9867,1.9867,1.9865,1.9865,104100000.0
2007-08-21 04:40:00,1.9865,1.9866,1.9865,1.9866,97099999.0
2007-08-21 04:41:00,1.9866,1.9866,1.9866,1.9866,2400000.0
2007-08-21 04:42:00,1.9865,1.9867,1.9865,1.9867,158600000.0
2007-08-21 04:43:00,1.9868,1.9869,1.9867,1.9869,423799999.0
2007-08-21 04:44:00,1.9869,1.987,1.9869,1.987,244200004.0
2007-08-21 04:45:00,1.987,1.987,1.987,1.987,277899997.0
2007-08-21 04:46:00,1.987,1.987,1.987,1.987,133399999.0
2007-08-21 04:47:00,1.987,1.987,1.987,1.987,24000000.0
2007-08-21 04:48:00,1.987,1.987,1.9869,1.987,290599998.0
2007-08-21 04:49:00,1.987,1.987,1.9866,1.9866,133000000.0
2007-08-21 04:50:00,1.9866,1.9866,1.9866,1.9866,61200000.0
2007-08-21 04:51:00,1.9866,1.9867,1.9866,1.9866,117600000.0
2007-08-21 04:52:00,1.9865,1.9866,1.9865,1.9865,74400000.0
2007-08-21 04:53:00,1.9866,1.9867,1.9861,1.9865,375599999.0
2007-08-21 04:54:00,1.9865,1.9865,1.9865,1.9865,208400008.0
2007-08-21 04:55:00,1.9865,1.9865,1.9865,1.9865,152000002.0
2007-08-21 04:56:00,1.9865,1.9865,1.9862,1.9865,317900006.0
2007-08-21 04:57:00,1.9865,1.9865,1.9865,1.9865,109000004.0
2007-08-21 04:58:00,1.9865,1.9865,1.9865,1.9865,90300003.0
2007-08-21 04:59:00,1.9865,1.9866,1.9865,1.9866,130500002.0
2007-08-21 05:00:00,1.9866,1.9866,1.9865,1.9865,93300001.0
2007-08-21 05:01:00,1.9865,1.9866,1.9865,1.9865,151600003.0
2007-08-21 05:02:00,1.9864,1.9865,1.9864,1.9864,265800004.0
2007-08-21 05:03:00,1.9865,1.9865,1.9865,1.9865,190000003.0
2007-08-21 05:04:00,1.9865,1.9865,1.9864,1.9865,196200001.0
2007-08-21 05:05:00,1.9865,1.9865,1.9865,1.9865,46000000.0
2007-08-21 05:06:00,1.9865,1.9865,1.9864,1.9864,62600000.0
2007-08-21 05:07:00,1.9864,1.9864,1.9861,1.9861,70200000.0
2007-08-21 05:08:00,1.9861,1.9863,1.986,1.9861,171500000.0
2007-08-21 05:09:00,1.9861,1.9863,1.986,1.9863,407900005.0
2007-08-21 05:10:00,1.9863,1.9864,1.9862,1.9864,157000001.0
2007-08-21 05:11:00,1.9864,1.9864,1.9861,1.9862,158600001.0
2007-08-21 05:12:00,1.9862,1.9862,1.9861,1.9862,59600000.0
2007-08-21 05:13:00,1.9862,1.9862,1.986,1.986,736000005.0
2007-08-21 05:14:00,1.986,1.9861,1.9859,1.9861,391800005.0
2007-08-21 05:15:00,1.9861,1.9861,1.986,1.986,255200004.0
2007-08-21 05:16:00,1.986,1.986,1.986,1.986,237699998.0
2007-08-21 05:17:00,1.986,1.9861,1.986,1.9861,86799998.0
2007-08-21 05:18:00,1.9861,1.9861,1.9861,1.9861,31200000.0
2007-08-21 05:19:00,1.9861,1.9861,1.986,1.9861,45000000.0
2007-08-21 05:20:00,1.9861,1.9861,1.986,1.986,19500000.0
2007-08-21 05:21:00,1.9861,1.9861,1.9861,1.9861,4800000.0
2007-08-21 05:22:00,1.9861,1.9861,1.9861,1.9861,14400000.0
2007-08-21 05:23:00,1.98582,1.98583,1.98574,1.98578,194200000.0
2007-08-21 05:24:00,1.986,1.986,1.9855,1.98565,155800000.0
2007-08-21 05:25:00,1.9858,1.9858,1.9858,1.9858,1200000.0
2007-08-21 05:26:00,1.9858,1.9858,1.9858,1.9858,14400000.0
2007-08-21 05:27:00,1.9858,1.9859,1.9858,1.9858,191299999.0
2007-08-21 05:28:00,1.9859,1.986,1.9859,1.9859,69300000.0
2007-08-21 05:29:00,1.986,1.986,1.9859,1.9859,30300001.0
2007-08-21 05:30:00,1.9857,1.98574,1.98555,1.98568,92600000.0
2007-08-21 05:31:00,1.986,1.986,1.986,1.986,4800000.0
2007-08-21 05:32:00,1.986,1.9861,1.986,1.9861,29300000.0
2007-08-21 05:33:00,1.9861,1.9864,1.9861,1.9862,234700001.0
2007-08-21 05:34:00,1.9862,1.9866,1.9862,1.9866,162899997.0
2007-08-21 05:35:00,1.9866,1.9867,1.9866,1.9866,52000000.0
2007-08-21 05:36:00,1.9867,1.9867,1.9866,1.9866,35100000.0
2007-08-21 05:37:00,1.9866,1.9869,1.9866,1.9869,100200000.0
2007-08-21 05:38:00,1.9869,1.9871,1.9868,1.987,119800000.0
2007-08-21 05:39:00,1.987,1.987,1.987,1.987,7200000.0
2007-08-21 05:40:00,1.98662,1.98676,1.98638,1.98676,432299998.0
2007-08-21 05:41:00,1.9869,1.9869,1.9867,1.9868,120400000.0
2007-08-21 05:42:00,1.9868,1.9873,1.9868,1.9873,132600000.0
2007-08-21 05:43:00,1.9873,1.9876,1.9871,1.9875,685100003.0
2007-08-21 05:44:00,1.9875,1.9876,1.9875,1.9875,317100000.0
2007-08-21 05:45:00,1.9875,1.9875,1.9875,1.9875,69800000.0
2007-08-21 05:46:00,1.9875,1.9875,1.9871,1.9872,450500001.0
2007-08-21 05:47:00,1.9873,1.9873,1.9871,1.9872,252100000.0
2007-08-21 05:48:00,1.9872,1.9872,1.9871,1.9871,162600001.0
2007-08-21 05:49:00,1.9871,1.9873,1.9871,1.9873,86399999.0
2007-08-21 05:50:00,1.9873,1.9875,1.9872,1.9875,259100000.0
2007-08-21 05:51:00,1.9875,1.9875,1.9875,1.9875,104300000.0
2007-08-21 05:52:00,1.9875,1.9875,1.9875,1.9875,51599999.0
2007-08-21 05:53:00,1.9875,1.9875,1.9874,1.9874,89599999.0
2007-08-21 05:54:00,1.9875,1.9877,1.9875,1.9876,290600001.0
2007-08-21 05:55:00,1.9876,1.9876,1.9874,1.9874,179900000.0
2007-08-21 05:56:00,1.9875,1.9876,1.9875,1.9876,100400000.0
2007-08-21 05:57:00,1.9876,1.9876,1.9875,1.9876,111700000.0
2007-08-21 05:58:00,1.9876,1.9876,1.9876,1.9876,6300000.0
2007-08-21 05:59:00,1.9876,1.9876,1.987,1.9873,578800001.0
2007-08-21 06:00:00,1.9873,1.9873,1.9871,1.9873,396800006.0
2007-08-21 06:01:00,1.9873,1.9873,1.9871,1.9872,186099999.0
2007-08-21 06:02:00,1.9872,1.9874,1.9871,1.9874,511200000.0
2007-08-21 06:03:00,1.9874,1.9874,1.9871,1.9872,88400000.0
2007-08-21 06:04:00,1.9872,1.9872,1.9872,1.9872,62900000.0
2007-08-21 06:05:00,1.9872,1.9872,1.9872,1.9872,14100000.0
2007-08-21 06:06:00,1.9872,1.9872,1.9872,1.9872,30800000.0
2007-08-21 06:07:00,1.9872,1.9873,1.9872,1.9872,133300000.0
2007-08-21 06:08:00,1.9872,1.9873,1.9872,1.9873,187499999.0
2007-08-21 06:09:00,1.9873,1.9874,1.9872,1.9873,149999999.0
2007-08-21 06:10:00,1.9873,1.9873,1.9872,1.9872,197700001.0
2007-08-21 06:11:00,1.9872,1.9872,1.9871,1.9872,279399998.0
2007-08-21 06:12:00,1.9872,1.9872,1.9871,1.9871,106100000.0
2007-08-21 06:13:00,1.9871,1.9871,1.9868,1.9868,204600000.0
2007-08-21 06:14:00,1.9868,1.987,1.9868,1.9869,316200000.0
2007-08-21 06:15:00,1.9869,1.9869,1.9869,1.9869,92400000.0
2007-08-21 06:16:00,1.9869,1.987,1.9869,1.987,84100000.0
2007-08-21 06:17:00,1.987,1.9871,1.9869,1.987,277700001.0
2007-08-21 06:18:00,1.987,1.9872,1.987,1.9871,343200000.0
2007-08-21 06:19:00,1.9871,1.9871,1.9869,1.987,105000000.0
2007-08-21 06:20:00,1.987,1.987,1.987,1.987,243900001.0
2007-08-21 06:21:00,1.987,1.987,1.9869,1.9869,156600000.0
2007-08-21 06:22:00,1.9869,1.9871,1.9869,1.9869,112400000.0
2007-08-21 06:23:00,1.9869,1.9869,1.9869,1.9869,87600000.0
2007-08-21 06:24:00,1.9869,1.9869,1.9869,1.9869,88300000.0
2007-08-21 06:25:00,1.9869,1.987,1.9869,1.987,93200001.0
2007-08-21 06:26:00,1.987,1.9871,1.9869,1.9871,149599999.0
2007-08-21 06:27:00,1.9871,1.9872,1.987,1.9871,58500001.0
2007-08-21 06:28:00,1.9871,1.9871,1.9871,1.9871,60600000.0
2007-08-21 06:29:00,1.9872,1.9872,1.9871,1.9871,62900000.0
2007-08-21 06:30:00,1.9871,1.9873,1.9871,1.9873,129199999.0
2007-08-21 06:31:00,1.9873,1.9873,1.9871,1.9872,124400000.0
2007-08-21 06:32:00,1.9872,1.9873,1.9872,1.9872,111900000.0
2007-08-21 06:33:00,1.9872,1.9873,1.9871,1.9872,145299999.0
2007-08-21 06:34:00,1.9874,1.9874,1.9871,1.9872,221000000.0
2007-08-21 06:35:00,1.9873,1.9874,1.987,1.987,282799999.0
2007-08-21 06:36:00,1.987,1.9872,1.987,1.9871,438999996.0
2007-08-21 06:37:00,1.9872,1.9875,1.9868,1.9868,786500004.0
2007-08-21 06:38:00,1.9868,1.9869,1.9866,1.9867,376300002.0
2007-08-21 06:39:00,1.9867,1.9867,1.9865,1.9865,255500000.0
2007-08-21 06:40:00,1.9865,1.9865,1.9861,1.9862,173799999.0
2007-08-21 06:41:00,1.9862,1.9862,1.9858,1.986,544100002.0
2007-08-21 06:42:00,1.9861,1.9863,1.986,1.9861,299000002.0
2007-08-21 06:43:00,1.9864,1.9864,1.9862,1.9863,18500000.0
2007-08-21 06:44:00,1.9864,1.9864,1.9864,1.9864,4800000.0
2007-08-21 06:45:00,1.9864,1.9866,1.9862,1.9864,317999997.0
2007-08-21 06:46:00,1.9864,1.9866,1.9864,1.9866,214300000.0
2007-08-21 06:47:00,1.9865,1.9867,1.9864,1.9864,163700001.0
2007-08-21 06:48:00,1.9864,1.9866,1.9864,1.9864,139200001.0
2007-08-21 06:49:00,1.9865,1.9867,1.9865,1.9865,88400000.0
2007-08-21 06:50:00,1.9865,1.9866,1.9865,1.9865,82000000.0
2007-08-21 06:51:00,1.9865,1.9865,1.9865,1.9865,104100000.0
2007-08-21 06:52:00,1.9865,1.987,1.9864,1.987,498800003.0
2007-08-21 06:53:00,1.987,1.987,1.9868,1.9869,87600000.0
2007-08-21 06:54:00,1.9869,1.9869,1.9865,1.9865,90700000.0
2007-08-21 06:55:00,1.9865,1.9865,1.9864,1.9864,120900000.0
2007-08-21 06:56:00,1.9864,1.9867,1.9864,1.9866,480300009.0
2007-08-21 06:57:00,1.9866,1.9867,1.9866,1.9867,117800001.0
2007-08-21 06:58:00,1.9867,1.9867,1.9864,1.9864,95900003.0
2007-08-21 06:59:00,1.9864,1.9866,1.9864,1.9866,86600001.0
2007-08-21 07:00:00,1.9866,1.9866,1.9866,1.9866,13500000.0
2007-08-21 07:01:00,1.9866,1.9866,1.9866,1.9866,13500000.0
2007-08-21 07:02:00,1.9866,1.9867,1.9865,1.9867,233800000.0
2007-08-21 07:03:00,1.9867,1.9867,1.9863,1.9866,285700000.0
2007-08-21 07:04:00,1.9865,1.9867,1.9864,1.9866,710400002.0
2007-08-21 07:05:00,1.9866,1.9866,1.9866,1.9866,93500000.0
2007-08-21 07:06:00,1.9868,1.987,1.9866,1.9869,383799998.0
2007-08-21 07:07:00,1.9868,1.9871,1.9868,1.9871,218799999.0
2007-08-21 07:08:00,1.9871,1.9876,1.9871,1.9875,472800004.0
2007-08-21 07:09:00,1.9875,1.9875,1.9873,1.9873,234799996.0
2007-08-21 07:10:00,1.9875,1.9878,1.9874,1.9876,304199998.0
2007-08-21 07:11:00,1.9877,1.9877,1.9873,1.9874,529200005.0
2007-08-21 07:12:00,1.9874,1.9874,1.9872,1.9872,232200000.0
2007-08-21 07:13:00,1.9872,1.9872,1.9872,1.9872,150400002.0
2007-08-21 07:14:00,1.9872,1.9874,1.9872,1.9874,221600002.0
2007-08-21 07:15:00,1.9874,1.9874,1.9874,1.9874,12000000.0
2007-08-21 07:16:00,1.98716,1.9872,1.98692,1.98717,115200000.0
2007-08-21 07:17:00,1.9874,1.9876,1.9874,1.9876,165499997.0
2007-08-21 07:18:00,1.9876,1.9876,1.9873,1.9874,368899999.0
2007-08-21 07:19:00,1.9874,1.9874,1.9872,1.9873,623499995.0
2007-08-21 07:20:00,1.987,1.98723,1.98694,1.98717,1197600008.0
2007-08-21 07:21:00,1.9874,1.9874,1.9872,1.9873,393500001.0
2007-08-21 07:22:00,1.9873,1.9874,1.9873,1.9873,78700000.0
2007-08-21 07:23:00,1.9873,1.9873,1.9873,1.9873,57100000.0
2007-08-21 07:24:00,1.9873,1.9873,1.9872,1.9873,186800001.0
2007-08-21 07:25:00,1.9874,1.9876,1.9874,1.9876,60800000.0
2007-08-21 07:26:00,1.9876,1.9877,1.9876,1.9877,244999999.0
2007-08-21 07:27:00,1.9877,1.9877,1.9876,1.9876,81000000.0
2007-08-21 07:28:00,1.9877,1.988,1.9877,1.988,271400000.0
2007-08-21 07:29:00,1.988,1.9881,1.9877,1.988,816800001.0
2007-08-21 07:30:00,1.988,1.988,1.988,1.988,101000000.0
2007-08-21 07:31:00,1.9881,1.9881,1.9881,1.9881,168500000.0
2007-08-21 07:32:00,1.9881,1.9881,1.9881,1.9881,381599995.0
2007-08-21 07:33:00,1.9881,1.9881,1.988,1.9881,371100002.0
2007-08-21 07:34:00,1.9881,1.9881,1.9881,1.9881,89000001.0
2007-08-21 07:35:00,1.9881,1.9882,1.9881,1.9881,109500000.0
2007-08-21 07:36:00,1.9881,1.9882,1.988,1.9882,159800000.0
2007-08-21 07:37:00,1.9882,1.9882,1.9879,1.9879,602900008.0
2007-08-21 07:38:00,1.9879,1.9879,1.9879,1.9879,100800000.0
2007-08-21 07:39:00,1.9879,1.988,1.9877,1.9877,449200001.0
2007-08-21 07:40:00,1.9877,1.9878,1.9876,1.9877,229000000.0
2007-08-21 07:41:00,1.9877,1.988,1.9872,1.9873,508700001.0
2007-08-21 07:42:00,1.9873,1.9873,1.9872,1.9872,126000000.0
2007-08-21 07:43:00,1.9872,1.9872,1.98695,1.987,291599999.0
2007-08-21 07:44:00,1.987,1.9871,1.9868,1.9871,446600002.0
2007-08-21 07:45:00,1.987,1.9874,1.987,1.9871,385000000.0
2007-08-21 07:46:00,1.987,1.9872,1.987,1.9872,307700000.0
2007-08-21 07:47:00,1.9873,1.9873,1.9869,1.987,235899999.0
2007-08-21 07:48:00,1.9871,1.9873,1.9868,1.987,258600000.0
2007-08-21 07:49:00,1.9869,1.987,1.9868,1.987,171500000.0
2007-08-21 07:50:00,1.987,1.9872,1.987,1.9871,87500000.0
2007-08-21 07:51:00,1.9871,1.9871,1.9868,1.987,214900002.0
2007-08-21 07:52:00,1.987,1.987,1.9864,1.9864,276199998.0
2007-08-21 07:53:00,1.9864,1.9865,1.9861,1.9862,341300000.0
2007-08-21 07:54:00,1.9862,1.9866,1.9862,1.9866,269200000.0
2007-08-21 07:55:00,1.9866,1.9866,1.9863,1.9865,601500006.0
2007-08-21 07:56:00,1.9866,1.9866,1.9866,1.9866,2500000.0
2007-08-21 07:57:00,1.9866,1.9866,1.9865,1.9865,428499998.0
2007-08-21 07:58:00,1.9863,1.9864,1.9861,1.9862,418400000.0
2007-08-21 07:59:00,1.9861,1.9861,1.9861,1.9861,45700000.0
2007-08-21 08:00:00,1.9861,1.9862,1.9858,1.986,537100002.0
2007-08-21 08:01:00,1.986,1.9861,1.9857,1.9861,349800004.0
2007-08-21 08:02:00,1.9861,1.9862,1.9861,1.9862,18300000.0
2007-08-21 08:03:00,1.9862,1.9862,1.9862,1.9862,50400000.0
2007-08-21 08:04:00,1.9862,1.9862,1.9861,1.9861,246499999.0
2007-08-21 08:05:00,1.9862,1.9863,1.9859,1.9861,489200006.0
2007-08-21 08:06:00,1.9861,1.9861,1.9853,1.9857,642000000.0
2007-08-21 08:07:00,1.9857,1.9858,1.9854,1.9854,509099997.0
2007-08-21 08:08:00,1.9854,1.9856,1.98505,1.9856,889199999.0
2007-08-21 08:09:00,1.9856,1.9857,1.9852,1.9852,658200001.0
2007-08-21 08:10:00,1.9852,1.9855,1.9851,1.9854,617899997.0
2007-08-21 08:11:00,1.9854,1.9856,1.9852,1.9856,988600001.0
2007-08-21 08:12:00,1.9857,1.9857,1.9855,1.9855,346400000.0
2007-08-21 08:13:00,1.9855,1.986,1.9854,1.9854,267400000.0
2007-08-21 08:14:00,1.9854,1.9855,1.9853,1.9854,141799999.0
2007-08-21 08:15:00,1.9854,1.9854,1.9839,1.984,1688399998.0
2007-08-21 08:16:00,1.984,1.9842,1.9834,1.9837,1361300002.0
2007-08-21 08:17:00,1.9838,1.9839,1.9834,1.9834,934600004.0
2007-08-21 08:18:00,1.9835,1.9835,1.9832,1.9835,1553600009.0
2007-08-21 08:19:00,1.9835,1.9841,1.9835,1.9839,1115199995.0
2007-08-21 08:20:00,1.984,1.984,1.9823,1.9824,1557100003.0
2007-08-21 08:21:00,1.9825,1.9828,1.9825,1.9826,1042799997.0
2007-08-21 08:22:00,1.9815,1.9824,1.9815,1.9824,1042799997.0
2007-08-21 08:23:00,1.9825,1.9831,1.9824,1.983,1042799997.0
2007-08-21 08:24:00,1.983,1.9833,1.983,1.983,673599997.0
2007-08-21 08:25:00,1.983,1.9832,1.983,1.9832,616000001.0
2007-08-21 08:26:00,1.9832,1.9832,1.9826,1.98265,671499998.0
2007-08-21 08:27:00,1.9828,1.9828,1.9823,1.9824,1142199999.0
2007-08-21 08:28:00,1.9824,1.9826,1.9822,1.9822,817600004.0
2007-08-21 08:29:00,1.9822,1.9824,1.9821,1.9822,1335200006.0
2007-08-21 08:30:00,1.9822,1.983,1.9822,1.9829,1105300009.0
2007-08-21 08:31:00,1.9829,1.9829,1.9825,1.9828,1338600016.0
2007-08-21 08:32:00,1.9828,1.9832,1.9827,1.983,708199996.0
2007-08-21 08:33:00,1.983,1.9831,1.9829,1.9831,418299996.0
2007-08-21 08:34:00,1.9831,1.9833,1.983,1.9833,174000000.0
2007-08-21 08:35:00,1.9833,1.9834,1.9828,1.9828,802600001.0
2007-08-21 08:36:00,1.9826,1.9827,1.9818,1.9818,1646600002.0
2007-08-21 08:37:00,1.9813,1.9815,1.9805,1.9806,1646600002.0
2007-08-21 08:38:00,1.9805,1.9806,1.9796,1.9801,1646600002.0
2007-08-21 08:39:00,1.9801,1.9802,1.9794,1.9796,1646600002.0
2007-08-21 08:40:00,1.9796,1.9805,1.9795,1.9803,744799997.0
2007-08-21 08:41:00,1.9803,1.98045,1.9802,1.9803,1430599986.0
2007-08-21 08:42:00,1.9803,1.9803,1.9795,1.9796,1051400003.0
2007-08-21 08:43:00,1.9796,1.9803,1.9796,1.9796,1650000012.0
2007-08-21 08:44:00,1.9794,1.9797,1.9789,1.9792,1376899989.0
2007-08-21 08:45:00,1.9796,1.9802,1.9796,1.98,1376899989.0
2007-08-21 08:46:00,1.98,1.98,1.9794,1.9795,1542099996.0
2007-08-21 08:47:00,1.9795,1.9803,1.9794,1.9801,1189100003.0
2007-08-21 08:48:00,1.9801,1.9801,1.9791,1.9791,1280300004.0
2007-08-21 08:49:00,1.9791,1.9793,1.979,1.9792,1280300004.0
2007-08-21 08:50:00,1.9792,1.9796,1.9792,1.9794,1402500005.0
2007-08-21 08:51:00,1.97945,1.9801,1.97945,1.9801,717700003.0
2007-08-21 08:52:00,1.9801,1.9801,1.9797,1.9798,1863034507.0
2007-08-21 08:53:00,1.9798,1.98005,1.9798,1.98005,900600001.0
2007-08-21 08:54:00,1.9802,1.9807,1.98,1.98,1158999995.0
2007-08-21 08:55:00,1.9799,1.9801,1.9799,1.9799,1158999995.0
2007-08-21 08:56:00,1.9799,1.9804,1.9799,1.9804,1108000004.0
2007-08-21 08:57:00,1.9804,1.9809,1.9802,1.9804,1578799997.0
2007-08-21 08:58:00,1.9804,1.9804,1.9801,1.9802,1186700004.0
2007-08-21 08:59:00,1.9802,1.9806,1.9802,1.9805,681300000.0
2007-08-21 09:00:00,1.9806,1.9807,1.9803,1.9806,1173499999.0
2007-08-21 09:01:00,1.9805,1.9811,1.9805,1.9809,1173499999.0
2007-08-21 09:02:00,1.9809,1.9813,1.9808,1.9811,1807900000.0
2007-08-21 09:03:00,1.98105,1.9811,1.9809,1.9811,859599996.0
2007-08-21 09:04:00,1.9811,1.9813,1.981,1.9812,1456400003.0
2007-08-21 09:05:00,1.9812,1.9813,1.9807,1.9811,1415800004.0
2007-08-21 09:06:00,1.9811,1.9811,1.9807,1.9809,1215200003.0
2007-08-21 09:07:00,1.9808,1.9808,1.9806,1.9807,1191800000.0
2007-08-21 09:08:00,1.9807,1.981,1.9807,1.981,471599998.0
2007-08-21 09:09:00,1.981,1.9814,1.98095,1.9814,678899997.0
2007-08-21 09:10:00,1.9814,1.9816,1.9813,1.9815,1281000001.0
2007-08-21 09:11:00,1.9814,1.9816,1.9812,1.9814,921500005.0
2007-08-21 09:12:00,1.9814,1.9814,1.981,1.981,1024999990.0
2007-08-21 09:13:00,1.981,1.982,1.9808,1.9814,1867499986.0
2007-08-21 09:14:00,1.9814,1.9816,1.9814,1.9816,1481899982.0
2007-08-21 09:15:00,1.9816,1.9821,1.9816,1.9819,1725200012.0
2007-08-21 09:16:00,1.9819,1.9819,1.9812,1.9813,1044700004.0
2007-08-21 09:17:00,1.9813,1.9815,1.9806,1.9809,1454800000.0
2007-08-21 09:18:00,1.9809,1.9809,1.9802,1.9804,1097400000.0
2007-08-21 09:19:00,1.9805,1.9807,1.9803,1.9805,1655699992.0
2007-08-21 09:20:00,1.9805,1.9806,1.98,1.9801,533500002.0
2007-08-21 09:21:00,1.9801,1.9803,1.9798,1.9799,1143800009.0
2007-08-21 09:22:00,1.9799,1.9801,1.9797,1.9798,861500001.0
2007-08-21 09:23:00,1.9798,1.9798,1.9786,1.9786,1459899984.0
2007-08-21 09:24:00,1.9786,1.9786,1.97715,1.9776,1301700007.0
2007-08-21 09:25:00,1.9776,1.9784,1.9775,1.9784,1296599993.0
2007-08-21 09:26:00,1.9784,1.9792,1.9783,1.979,1672999992.0
2007-08-21 09:27:00,1.979,1.9791,1.9785,1.979,1672899987.0
2007-08-21 09:28:00,1.9789,1.9792,1.9788,1.9789,710100006.0
2007-08-21 09:29:00,1.9789,1.979,1.9787,1.9788,568800000.0
2007-08-21 09:30:00,1.9788,1.9789,1.9785,1.9788,2070599998.0
2007-08-21 09:31:00,1.9786,1.9787,1.9785,1.9786,1825800009.0
2007-08-21 09:32:00,1.9784,1.9784,1.9772,1.9772,1825800009.0
2007-08-21 09:33:00,1.9771,1.9774,1.9771,1.9774,1825800009.0
2007-08-21 09:34:00,1.9775,1.9775,1.9765,1.9766,1825800009.0
2007-08-21 09:35:00,1.9766,1.9774,1.9766,1.9774,1825800009.0
2007-08-21 09:36:00,1.9773,1.9773,1.9768,1.977,1438300011.0
2007-08-21 09:37:00,1.9769,1.9775,1.9769,1.9774,1438300011.0
2007-08-21 09:38:00,1.9774,1.9774,1.9766,1.9766,1788299994.0
2007-08-21 09:39:00,1.9764,1.9767,1.9762,1.9765,1792000010.0
2007-08-21 09:40:00,1.9766,1.9771,1.9766,1.9769,1792000010.0
2007-08-21 09:41:00,1.9767,1.9768,1.9764,1.9764,1316099996.0
2007-08-21 09:42:00,1.97655,1.9766,1.9762,1.9762,1316099996.0
2007-08-21 09:43:00,1.9762,1.9771,1.9761,1.977,1975799988.0
2007-08-21 09:44:00,1.9769,1.9777,1.97685,1.9777,1975799988.0
2007-08-21 09:45:00,1.9777,1.9784,1.9777,1.9779,1460400007.0
2007-08-21 09:46:00,1.9779,1.9786,1.9779,1.9786,1431900003.0
2007-08-21 09:47:00,1.97855,1.9787,1.9781,1.9781,1357400019.0
2007-08-21 09:48:00,1.9781,1.9783,1.978,1.97815,1495100002.0
2007-08-21 09:49:00,1.9781,1.9782,1.978,1.978,1223999979.0
2007-08-21 09:50:00,1.9781,1.9783,1.978,1.9781,1494599996.0
2007-08-21 09:51:00,1.9781,1.9781,1.9778,1.978,1430000015.0
2007-08-21 09:52:00,1.9778,1.9792,1.9778,1.9792,1875700001.0
2007-08-21 09:53:00,1.9793,1.9793,1.9781,1.9781,1875700001.0
2007-08-21 09:54:00,1.9782,1.9787,1.9781,1.9786,1748299990.0
2007-08-21 09:55:00,1.9787,1.9787,1.9784,1.9784,1301300001.0
2007-08-21 09:56:00,1.9784,1.9787,1.9784,1.9786,927400001.0
2007-08-21 09:57:00,1.9785,1.9786,1.9784,1.9784,556499999.0
2007-08-21 09:58:00,1.9785,1.9786,1.9784,1.9786,865499995.0
2007-08-21 09:59:00,1.9786,1.9786,1.9782,1.9782,1449299997.0
2007-08-21 10:00:00,1.9782,1.9785,1.978,1.9784,1141299988.0
2007-08-21 10:01:00,1.97825,1.9785,1.97825,1.9785,1141299988.0
2007-08-21 10:02:00,1.9785,1.9785,1.9784,1.9785,1219099991.0
2007-08-21 10:03:00,1.9785,1.9785,1.9783,1.9783,1183200007.0
2007-08-21 10:04:00,1.9783,1.9784,1.9781,1.9784,441700001.0
2007-08-21 10:05:00,1.9784,1.9784,1.9781,1.9783,1006000002.0
2007-08-21 10:06:00,1.9783,1.9785,1.9782,1.9783,441199996.0
2007-08-21 10:07:00,1.9782,1.9782,1.978,1.978,1925699972.0
2007-08-21 10:08:00,1.978,1.97825,1.978,1.978,1925699972.0
2007-08-21 10:09:00,1.9781,1.9782,1.9779,1.9779,720599997.0
2007-08-21 10:10:00,1.9779,1.9779,1.9775,1.9778,946699988.0
2007-08-21 10:11:00,1.97785,1.97795,1.97775,1.9778,946699988.0
2007-08-21 10:12:00,1.978,1.9781,1.9779,1.9781,2051499992.0
2007-08-21 10:13:00,1.9782,1.9784,1.9782,1.9782,2051499992.0
2007-08-21 10:14:00,1.9782,1.9784,1.9782,1.9783,943100002.0
2007-08-21 10:15:00,1.9783,1.9786,1.9783,1.9784,320300002.0
2007-08-21 10:16:00,1.9784,1.9786,1.9783,1.9786,554500001.0
2007-08-21 10:17:00,1.9786,1.9787,1.9785,1.9786,1259100004.0
2007-08-21 10:18:00,1.9786,1.9786,1.9783,1.9784,1632399994.0
2007-08-21 10:19:00,1.9783,1.97845,1.9783,1.9784,1499500004.0
2007-08-21 10:20:00,1.9784,1.97845,1.9782,1.97825,439050001.0
2007-08-21 10:21:00,1.9783,1.9783,1.9781,1.9783,879100005.0
2007-08-21 10:22:00,1.9783,1.9784,1.9781,1.9781,879100005.0
2007-08-21 10:23:00,1.9781,1.9781,1.978,1.978,888900006.0
2007-08-21 10:24:00,1.9781,1.9782,1.978,1.978,2071400007.0
2007-08-21 10:25:00,1.978,1.9783,1.978,1.9782,2071400007.0
2007-08-21 10:26:00,1.9781,1.9784,1.9781,1.9781,1491499993.0
2007-08-21 10:27:00,1.9782,1.9784,1.9781,1.9783,924600011.0
2007-08-21 10:28:00,1.9783,1.9786,1.9783,1.9786,543899999.0
2007-08-21 10:29:00,1.9786,1.9786,1.9784,1.9785,716200009.0
2007-08-21 10:30:00,1.9786,1.9789,1.9784,1.9789,1671399996.0
2007-08-21 10:31:00,1.97885,1.9794,1.9788,1.9792,1536699990.0
2007-08-21 10:32:00,1.9793,1.9794,1.9792,1.9793,1212900009.0
2007-08-21 10:33:00,1.9792,1.9792,1.9791,1.9792,564799999.0
2007-08-21 10:34:00,1.9793,1.9793,1.979,1.9791,664399997.0
2007-08-21 10:35:00,1.9791,1.97915,1.979,1.9791,684499997.0
2007-08-21 10:36:00,1.9791,1.9791,1.9789,1.979,925799998.0
2007-08-21 10:37:00,1.979,1.9791,1.9789,1.9791,206899997.0
2007-08-21 10:38:00,1.9791,1.9791,1.979,1.9791,308500001.0
2007-08-21 10:39:00,1.9791,1.9793,1.9791,1.9792,486299997.0
2007-08-21 10:40:00,1.9792,1.9793,1.9791,1.97915,429499993.0
2007-08-21 10:41:00,1.9792,1.9794,1.9791,1.9792,434300000.0
2007-08-21 10:42:00,1.9792,1.9793,1.97915,1.9793,340800000.0
2007-08-21 10:43:00,1.9792,1.9793,1.9792,1.9792,108200000.0
2007-08-21 10:44:00,1.9792,1.9793,1.9792,1.9792,205800000.0
2007-08-21 10:45:00,1.9792,1.9795,1.979,1.9795,829500005.0
2007-08-21 10:46:00,1.9796,1.9798,1.9795,1.9798,1025099999.0
2007-08-21 10:47:00,1.9799,1.9814,1.9798,1.9806,2048999994.0
2007-08-21 10:48:00,1.9806,1.9808,1.9805,1.9806,2048999994.0
2007-08-21 10:49:00,1.9806,1.9806,1.9805,1.9806,113899999.0
2007-08-21 10:50:00,1.9806,1.9806,1.9799,1.9801,1928740004.0
2007-08-21 10:51:00,1.9801,1.9801,1.9797,1.9799,1697599997.0
2007-08-21 10:52:00,1.9799,1.9802,1.9799,1.9801,798700001.0
2007-08-21 10:53:00,1.98,1.9804,1.9799,1.9804,798700001.0
2007-08-21 10:54:00,1.9803,1.9806,1.9802,1.9802,1369100005.0
2007-08-21 10:55:00,1.9803,1.98045,1.9802,1.9804,831099997.0
2007-08-21 10:56:00,1.9804,1.9805,1.9804,1.9805,110500000.0
2007-08-21 10:57:00,1.9805,1.9805,1.9803,1.9803,1081499998.0
2007-08-21 10:58:00,1.9803,1.9803,1.98,1.9801,323900001.0
2007-08-21 10:59:00,1.98,1.9802,1.9798,1.98,890800002.0
2007-08-21 11:00:00,1.9801,1.9801,1.9796,1.97975,1421299999.0
2007-08-21 11:01:00,1.9798,1.98,1.9794,1.9795,1884399999.0
2007-08-21 11:02:00,1.9795,1.9795,1.9785,1.9788,1773900009.0
2007-08-21 11:03:00,1.97875,1.9791,1.9787,1.9789,901899998.0
2007-08-21 11:04:00,1.9789,1.9799,1.9788,1.97975,1403500000.0
2007-08-21 11:05:00,1.9796,1.9798,1.9789,1.9789,1268799994.0
2007-08-21 11:06:00,1.9789,1.979,1.9786,1.9789,1268799994.0
2007-08-21 11:07:00,1.9788,1.9791,1.9788,1.9789,98600000.0
2007-08-21 11:08:00,1.9789,1.9793,1.9789,1.9791,211999998.0
2007-08-21 11:09:00,1.9791,1.9792,1.97905,1.9791,206100000.0
2007-08-21 11:10:00,1.9792,1.9793,1.979,1.9792,219900003.0
2007-08-21 11:11:00,1.9792,1.9792,1.9789,1.979,916599997.0
2007-08-21 11:12:00,1.979,1.9793,1.9789,1.9793,1216700012.0
2007-08-21 11:13:00,1.9793,1.9793,1.9792,1.9793,644100000.0
2007-08-21 11:14:00,1.9793,1.9794,1.9793,1.9793,507900000.0
2007-08-21 11:15:00,1.9793,1.9793,1.9791,1.9791,1372100008.0
2007-08-21 11:16:00,1.9791,1.9791,1.9787,1.9787,1509500000.0
2007-08-21 11:17:00,1.9788,1.9789,1.9774,1.9777,1509500000.0
2007-08-21 11:18:00,1.9777,1.978,1.9776,1.9778,1509500000.0
2007-08-21 11:19:00,1.9778,1.9779,1.9769,1.977,2134899997.0
2007-08-21 11:20:00,1.977,1.9771,1.97665,1.977,1513800001.0
2007-08-21 11:21:00,1.977,1.9775,1.9769,1.9772,2102499984.0
2007-08-21 11:22:00,1.9773,1.9777,1.9772,1.9773,1331800007.0
2007-08-21 11:23:00,1.9772,1.9772,1.9757,1.9758,990200003.0
2007-08-21 11:24:00,1.9758,1.9764,1.9758,1.9764,990200003.0
2007-08-21 11:25:00,1.9764,1.9766,1.9761,1.9763,1215200014.0
2007-08-21 11:26:00,1.9764,1.9765,1.9762,1.9763,989300003.0
2007-08-21 11:27:00,1.9763,1.9763,1.9751,1.9751,2135299979.0
2007-08-21 11:28:00,1.9747,1.9752,1.9747,1.9748,2135299979.0
2007-08-21 11:29:00,1.9747,1.975,1.9746,1.9747,2135299979.0
2007-08-21 11:30:00,1.9747,1.9749,1.97455,1.9747,1736299975.0
2007-08-21 11:31:00,1.9747,1.9748,1.9743,1.9748,2042300008.0
2007-08-21 11:32:00,1.9748,1.975,1.9745,1.9749,1372099998.0
2007-08-21 11:33:00,1.975,1.9756,1.9749,1.9754,1908299993.0
2007-08-21 11:34:00,1.9755,1.9755,1.9752,1.9754,1233999995.0
2007-08-21 11:35:00,1.9754,1.9763,1.9754,1.9762,1366800000.0
2007-08-21 11:36:00,1.9762,1.9764,1.9761,1.97615,678500003.0
2007-08-21 11:37:00,1.97615,1.9764,1.9761,1.9763,820509997.0
2007-08-21 11:38:00,1.9762,1.9767,1.9762,1.9765,1300900005.0
2007-08-21 11:39:00,1.9765,1.9771,1.9764,1.9771,1276600005.0
2007-08-21 11:40:00,1.9771,1.9772,1.9768,1.9769,536299996.0
2007-08-21 11:41:00,1.977,1.9774,1.9769,1.9774,1113099993.0
2007-08-21 11:42:00,1.9774,1.978,1.9774,1.978,1522699996.0
2007-08-21 11:43:00,1.9778,1.9783,1.9774,1.9778,1522699996.0
2007-08-21 11:44:00,1.9777,1.9784,1.9777,1.9784,1522699996.0
2007-08-21 11:45:00,1.9784,1.9786,1.9778,1.9778,2146100002.0
2007-08-21 11:46:00,1.9779,1.978,1.9771,1.9771,490000005.0
2007-08-21 11:47:00,1.9772,1.9774,1.9771,1.9774,490000005.0
2007-08-21 11:48:00,1.9775,1.9775,1.9772,1.9774,490000005.0
2007-08-21 11:49:00,1.9772,1.9775,1.9772,1.9774,607900006.0
2007-08-21 11:50:00,1.9772,1.9773,1.9767,1.977,602800000.0
2007-08-21 11:51:00,1.977,1.9771,1.9769,1.9771,602800000.0
2007-08-21 11:52:00,1.9771,1.9771,1.9768,1.9769,898799998.0
2007-08-21 11:53:00,1.9769,1.977,1.9766,1.9767,982799999.0
2007-08-21 11:54:00,1.9768,1.9772,1.9766,1.9772,982799999.0
2007-08-21 11:55:00,1.9771,1.9771,1.9769,1.977,352200002.0
2007-08-21 11:56:00,1.9771,1.9774,1.977,1.9773,660099995.0
2007-08-21 11:57:00,1.9773,1.9777,1.9773,1.9777,291199999.0
2007-08-21 11:58:00,1.9777,1.9783,1.9777,1.9782,1355099995.0
2007-08-21 11:59:00,1.9783,1.9784,1.9777,1.9777,1636599996.0
2007-08-21 12:00:00,1.9777,1.9778,1.9773,1.9774,1482499987.0
2007-08-21 12:01:00,1.9774,1.9776,1.9773,1.9773,636799997.0
2007-08-21 12:02:00,1.9773,1.9777,1.9772,1.9776,711299999.0
2007-08-21 12:03:00,1.9776,1.9779,1.9776,1.9778,627200003.0
2007-08-21 12:04:00,1.9778,1.978,1.9777,1.9778,828774995.0
2007-08-21 12:05:00,1.9778,1.97895,1.9778,1.9789,1105599999.0
2007-08-21 12:06:00,1.9789,1.9791,1.9786,1.9787,760799994.0
2007-08-21 12:07:00,1.9787,1.9788,1.9785,1.9788,496800000.0
2007-08-21 12:08:00,1.9788,1.9788,1.9787,1.9787,341000000.0
2007-08-21 12:09:00,1.9787,1.9787,1.9782,1.9783,971299996.0
2007-08-21 12:10:00,1.9783,1.9783,1.9781,1.9781,1124700007.0
2007-08-21 12:11:00,1.9781,1.9781,1.9778,1.9781,1680399982.0
2007-08-21 12:12:00,1.9781,1.9782,1.978,1.978,280999998.0
2007-08-21 12:13:00,1.978,1.9786,1.9779,1.9785,1824299995.0
2007-08-21 12:14:00,1.9785,1.9786,1.9783,1.9783,878299997.0
2007-08-21 12:15:00,1.9784,1.9786,1.9784,1.9785,410599996.0
2007-08-21 12:16:00,1.9786,1.9787,1.9784,1.9786,1233200005.0
2007-08-21 12:17:00,1.9786,1.9788,1.9784,1.9786,2024900000.0
2007-08-21 12:18:00,1.9786,1.9786,1.9784,1.9785,1859599985.0
2007-08-21 12:19:00,1.9785,1.9789,1.9784,1.9789,750299993.0
2007-08-21 12:20:00,1.9789,1.9793,1.9788,1.9791,1842399969.0
2007-08-21 12:21:00,1.9791,1.9792,1.9786,1.9791,1485699999.0
2007-08-21 12:22:00,1.979,1.9792,1.9789,1.9791,392099998.0
2007-08-21 12:23:00,1.9791,1.9795,1.979,1.9793,2030599998.0
2007-08-21 12:24:00,1.9793,1.9794,1.979,1.979,1477899994.0
2007-08-21 12:25:00,1.9791,1.9797,1.9791,1.9796,1208600006.0
2007-08-21 12:26:00,1.9796,1.9807,1.9795,1.9804,1572699995.0
2007-08-21 12:27:00,1.9803,1.9807,1.9802,1.9805,554899999.0
2007-08-21 12:28:00,1.9804,1.9804,1.9802,1.9803,184800000.0
2007-08-21 12:29:00,1.9802,1.9806,1.9801,1.9806,1422600005.0
2007-08-21 12:30:00,1.9807,1.9827,1.9806,1.98265,1613799996.0
2007-08-21 12:31:00,1.9825,1.9836,1.9823,1.9824,1576899987.0
2007-08-21 12:32:00,1.9825,1.9829,1.9822,1.9825,1576899987.0
2007-08-21 12:33:00,1.9825,1.9825,1.9816,1.9818,1954499998.0
2007-08-21 12:34:00,1.9818,1.9818,1.981,1.9812,1325399998.0
2007-08-21 12:35:00,1.9812,1.9816,1.981,1.9811,2065900003.0
2007-08-21 12:36:00,1.9812,1.9815,1.9812,1.9815,212300000.0
2007-08-21 12:37:00,1.9814,1.9815,1.981,1.9811,1160199997.0
2007-08-21 12:38:00,1.9811,1.9822,1.981,1.982,1698999996.0
2007-08-21 12:39:00,1.982,1.9824,1.9819,1.9823,1671199986.0
2007-08-21 12:40:00,1.9824,1.9828,1.9823,1.9825,1863900011.0
2007-08-21 12:41:00,1.9822,1.9822,1.9815,1.9818,593099993.0
2007-08-21 12:42:00,1.9818,1.9819,1.9818,1.9819,593099993.0
2007-08-21 12:43:00,1.9819,1.9821,1.9818,1.9819,1371800006.0
2007-08-21 12:44:00,1.9819,1.982,1.9814,1.9815,1026299988.0
2007-08-21 12:45:00,1.9816,1.9819,1.9815,1.9818,861400005.0
2007-08-21 12:46:00,1.9818,1.9823,1.9816,1.9822,1535599991.0
2007-08-21 12:47:00,1.9823,1.9837,1.9823,1.9833,1072099999.0
2007-08-21 12:48:00,1.9831,1.9832,1.9829,1.98305,1072099999.0
2007-08-21 12:49:00,1.98305,1.9831,1.9827,1.9829,1990999989.0
2007-08-21 12:50:00,1.983,1.983,1.9826,1.9827,1270100001.0
2007-08-21 12:51:00,1.98265,1.9827,1.9826,1.9827,272099995.0
2007-08-21 12:52:00,1.9826,1.9827,1.9825,1.9826,759000004.0
2007-08-21 12:53:00,1.9826,1.9828,1.9825,1.9827,941099995.0
2007-08-21 12:54:00,1.9827,1.9829,1.9826,1.9827,945588566.0
2007-08-21 12:55:00,1.9829,1.9832,1.9828,1.9828,1499500002.0
2007-08-21 12:56:00,1.9828,1.983,1.9827,1.9828,1499500002.0
2007-08-21 12:57:00,1.9828,1.9835,1.9828,1.9835,1902199986.0
2007-08-21 12:58:00,1.9835,1.9835,1.9832,1.9834,1108199998.0
2007-08-21 12:59:00,1.9834,1.9846,1.9832,1.9845,2021999999.0
2007-08-21 13:00:00,1.9848,1.985,1.9842,1.9843,2021999999.0
2007-08-21 13:01:00,1.9843,1.9855,1.9841,1.9855,1045900002.0
2007-08-21 13:02:00,1.9856,1.9868,1.9856,1.986,1045900002.0
2007-08-21 13:03:00,1.986,1.9863,1.9845,1.9845,1045900002.0
2007-08-21 13:04:00,1.9845,1.9848,1.9843,1.9843,890299995.0
2007-08-21 13:05:00,1.9847,1.9848,1.9833,1.9839,2041699999.0
2007-08-21 13:06:00,1.9839,1.9841,1.9832,1.9836,2041699999.0
2007-08-21 13:07:00,1.9836,1.9838,1.9835,1.9836,1257200002.0
2007-08-21 13:08:00,1.9836,1.9837,1.9831,1.9833,703799994.0
2007-08-21 13:09:00,1.9833,1.9835,1.9828,1.983,1566600007.0
2007-08-21 13:10:00,1.983,1.9831,1.9827,1.9831,1223299998.0
2007-08-21 13:11:00,1.9831,1.9833,1.9831,1.9831,997800001.0
2007-08-21 13:12:00,1.9831,1.9834,1.9829,1.98325,687300001.0
2007-08-21 13:13:00,1.98325,1.98325,1.9829,1.983,702799999.0
2007-08-21 13:14:00,1.983,1.9831,1.9828,1.9829,279700001.0
2007-08-21 13:15:00,1.9829,1.9835,1.9828,1.9831,1388299998.0
2007-08-21 13:16:00,1.9831,1.9837,1.983,1.9833,1265099996.0
2007-08-21 13:17:00,1.9833,1.9836,1.9832,1.9834,1398399996.0
2007-08-21 13:18:00,1.9834,1.9834,1.9832,1.9834,775800003.0
2007-08-21 13:19:00,1.9834,1.9835,1.9831,1.9832,1113099984.0
2007-08-21 13:20:00,1.9832,1.9835,1.9831,1.9834,931099993.0
2007-08-21 13:21:00,1.9834,1.9836,1.9833,1.9835,919599999.0
2007-08-21 13:22:00,1.9833,1.9846,1.9833,1.9846,1311499992.0
2007-08-21 13:23:00,1.9845,1.985,1.9842,1.9844,1311499992.0
2007-08-21 13:24:00,1.9845,1.9848,1.9843,1.9845,1437400006.0
2007-08-21 13:25:00,1.9845,1.9849,1.9844,1.9847,760299997.0
2007-08-21 13:26:00,1.9847,1.9856,1.9847,1.9852,1590799995.0
2007-08-21 13:27:00,1.9852,1.9852,1.9845,1.9845,726399997.0
2007-08-21 13:28:00,1.9844,1.9844,1.9843,1.9843,479599999.0
2007-08-21 13:29:00,1.9843,1.9857,1.9842,1.9851,1665557576.0
2007-08-21 13:30:00,1.9852,1.9852,1.9844,1.9846,1289104995.0
2007-08-21 13:31:00,1.9846,1.9847,1.9845,1.9845,907600001.0
2007-08-21 13:32:00,1.9845,1.9847,1.9845,1.9846,437000000.0
2007-08-21 13:33:00,1.9846,1.9852,1.9846,1.9851,2036055668.0
2007-08-21 13:34:00,1.9849,1.98515,1.98465,1.9849,1989399992.0
2007-08-21 13:35:00,1.9849,1.9851,1.9847,1.9848,1156400005.0
2007-08-21 13:36:00,1.9848,1.9848,1.9846,1.9846,249700002.0
2007-08-21 13:37:00,1.98465,1.98465,1.9842,1.9843,1316599995.0
2007-08-21 13:38:00,1.9844,1.98455,1.9842,1.9842,607899999.0
2007-08-21 13:39:00,1.9842,1.9847,1.9842,1.9843,2001399999.0
2007-08-21 13:40:00,1.9843,1.9848,1.9843,1.9848,304699996.0
2007-08-21 13:41:00,1.9848,1.9861,1.9848,1.9861,1862000005.0
2007-08-21 13:42:00,1.9861,1.9864,1.985,1.9852,1981399999.0
2007-08-21 13:43:00,1.9852,1.9852,1.9849,1.9851,871200005.0
2007-08-21 13:44:00,1.9851,1.9851,1.98465,1.9847,315199996.0
2007-08-21 13:45:00,1.9847,1.9847,1.9842,1.9844,748500000.0
2007-08-21 13:46:00,1.9843,1.9846,1.9843,1.9845,257000003.0
2007-08-21 13:47:00,1.9845,1.9846,1.9845,1.9845,155400000.0
2007-08-21 13:48:00,1.9845,1.9845,1.9844,1.9845,795400002.0
2007-08-21 13:49:00,1.9845,1.9846,1.9844,1.9845,218800000.0
2007-08-21 13:50:00,1.9845,1.9846,1.9842,1.9844,987799996.0
2007-08-21 13:51:00,1.9844,1.9845,1.9841,1.9843,428500002.0
2007-08-21 13:52:00,1.9842,1.9847,1.9842,1.9846,81700000.0
2007-08-21 13:53:00,1.9846,1.9846,1.9842,1.9843,719400004.0
2007-08-21 13:54:00,1.9843,1.98485,1.9842,1.9848,1031800007.0
2007-08-21 13:55:00,1.9849,1.985,1.9847,1.9849,834399984.0
2007-08-21 13:56:00,1.985,1.985,1.9844,1.9846,1541199986.0
2007-08-21 13:57:00,1.9846,1.9848,1.9845,1.9846,1670800013.0
2007-08-21 13:58:00,1.9846,1.9847,1.9843,1.9845,299100002.0
2007-08-21 13:59:00,1.9844,1.9845,1.9841,1.9844,1735799991.0
2007-08-21 14:00:00,1.9844,1.9852,1.9844,1.9851,857899991.0
2007-08-21 14:01:00,1.9852,1.9852,1.98485,1.985,857899991.0
2007-08-21 14:02:00,1.985,1.985,1.9845,1.98475,999800002.0
2007-08-21 14:03:00,1.98475,1.985,1.9847,1.9849,847299999.0
2007-08-21 14:04:00,1.985,1.9852,1.9846,1.9848,1363700001.0
2007-08-21 14:05:00,1.9848,1.9848,1.9842,1.9843,1388499995.0
2007-08-21 14:06:00,1.9843,1.9845,1.9839,1.984,969199997.0
2007-08-21 14:07:00,1.9838,1.9842,1.9836,1.9842,1910100011.0
2007-08-21 14:08:00,1.9842,1.9842,1.9839,1.98395,1910100011.0
2007-08-21 14:09:00,1.984,1.98415,1.983,1.9831,1096200002.0
2007-08-21 14:10:00,1.9831,1.9833,1.9826,1.9831,652700000.0
2007-08-21 14:11:00,1.9831,1.9836,1.9831,1.9835,652700000.0
2007-08-21 14:12:00,1.9835,1.9836,1.9834,1.9834,1467300019.0
2007-08-21 14:13:00,1.9834,1.9836,1.9834,1.9835,816000001.0
2007-08-21 14:14:00,1.9835,1.9835,1.9831,1.9831,252200001.0
2007-08-21 14:15:00,1.9831,1.9831,1.9819,1.9822,2145500001.0
2007-08-21 14:16:00,1.9823,1.9823,1.9806,1.9809,1641000000.0
2007-08-21 14:17:00,1.9813,1.9816,1.9809,1.9814,1641000000.0
2007-08-21 14:18:00,1.9814,1.9818,1.9813,1.9816,1398499998.0
2007-08-21 14:19:00,1.9815,1.9819,1.9815,1.9819,811499996.0
2007-08-21 14:20:00,1.9818,1.9821,1.9813,1.9816,811499996.0
2007-08-21 14:21:00,1.9815,1.9822,1.9814,1.982,811499996.0
2007-08-21 14:22:00,1.9819,1.9819,1.9811,1.9811,811499996.0
2007-08-21 14:23:00,1.9811,1.9816,1.9807,1.981,2048500000.0
2007-08-21 14:24:00,1.9811,1.9812,1.9805,1.9807,2048500000.0
2007-08-21 14:25:00,1.98065,1.9816,1.9805,1.9813,2048500000.0
2007-08-21 14:26:00,1.9813,1.9815,1.9806,1.9806,1597799995.0
2007-08-21 14:27:00,1.9808,1.9813,1.9808,1.981,2032099998.0
2007-08-21 14:28:00,1.9811,1.9814,1.981,1.9811,2032099998.0
2007-08-21 14:29:00,1.9812,1.9814,1.98105,1.9813,2032099998.0
2007-08-21 14:30:00,1.9811,1.9812,1.981,1.9811,1786200005.0
2007-08-21 14:31:00,1.9811,1.9815,1.981,1.9815,1786200005.0
2007-08-21 14:32:00,1.9815,1.9818,1.9815,1.98155,1114000001.0
2007-08-21 14:33:00,1.9816,1.9818,1.9816,1.9818,817500000.0
2007-08-21 14:34:00,1.9818,1.9818,1.9814,1.9814,1493999997.0
2007-08-21 14:35:00,1.9815,1.9817,1.9814,1.9817,1493999997.0
2007-08-21 14:36:00,1.9817,1.982,1.9817,1.9818,1493999997.0
2007-08-21 14:37:00,1.9819,1.982,1.9818,1.9818,1325799986.0
2007-08-21 14:38:00,1.982,1.9822,1.9819,1.982,1325799986.0
2007-08-21 14:39:00,1.9821,1.9823,1.9821,1.9822,1325799986.0
2007-08-21 14:40:00,1.9821,1.9821,1.9816,1.9816,1325799986.0
2007-08-21 14:41:00,1.9816,1.9823,1.9815,1.9821,1276600004.0
2007-08-21 14:42:00,1.9821,1.9821,1.98185,1.9819,896799998.0
2007-08-21 14:43:00,1.9819,1.982,1.98185,1.98195,1245299996.0
2007-08-21 14:44:00,1.982,1.982,1.98185,1.9819,424999995.0
2007-08-21 14:45:00,1.9819,1.9823,1.9819,1.982,2059699996.0
2007-08-21 14:46:00,1.982,1.982,1.9817,1.9818,1498799995.0
2007-08-21 14:47:00,1.9819,1.982,1.9818,1.9818,1851800014.0
2007-08-21 14:48:00,1.9819,1.9819,1.9817,1.9817,1851800014.0
2007-08-21 14:49:00,1.9817,1.9817,1.9815,1.9817,1748399994.0
2007-08-21 14:50:00,1.9817,1.9817,1.9815,1.9817,628399990.0
2007-08-21 14:51:00,1.9816,1.9817,1.9812,1.9812,1826999994.0
2007-08-21 14:52:00,1.9813,1.9813,1.9808,1.9808,1555699991.0
2007-08-21 14:53:00,1.9807,1.9809,1.9807,1.9808,1555699991.0
2007-08-21 14:54:00,1.9807,1.9813,1.9807,1.9812,1555699991.0
2007-08-21 14:55:00,1.9812,1.9814,1.9809,1.981,1555699991.0
2007-08-21 14:56:00,1.9809,1.9812,1.9808,1.9812,344400000.0
2007-08-21 14:57:00,1.9811,1.9812,1.981,1.9812,344400000.0
2007-08-21 14:58:00,1.9813,1.9818,1.9813,1.9817,344400000.0
2007-08-21 14:59:00,1.9818,1.9822,1.9818,1.9822,344400000.0
2007-08-21 15:00:00,1.9823,1.9823,1.9819,1.9819,344400000.0
2007-08-21 15:01:00,1.982,1.9821,1.9819,1.982,344400000.0
2007-08-21 15:02:00,1.982,1.9822,1.982,1.9822,344400000.0
2007-08-21 15:03:00,1.9822,1.9822,1.982,1.982,1710299999.0
2007-08-21 15:04:00,1.9819,1.982,1.9816,1.9817,1770299993.0
2007-08-21 15:05:00,1.9818,1.9818,1.9814,1.98165,1770299993.0
2007-08-21 15:06:00,1.98165,1.9819,1.98155,1.9818,804599988.0
2007-08-21 15:07:00,1.9817,1.9818,1.9814,1.9816,1847500005.0
2007-08-21 15:08:00,1.9816,1.9816,1.9812,1.9812,1847500005.0
2007-08-21 15:09:00,1.9812,1.9814,1.9812,1.9812,2096799995.0
2007-08-21 15:10:00,1.9811,1.9812,1.9804,1.9804,2096799995.0
2007-08-21 15:11:00,1.9805,1.9808,1.9803,1.9808,2096799995.0
2007-08-21 15:12:00,1.9808,1.9812,1.98065,1.9812,1613000000.0
2007-08-21 15:13:00,1.9812,1.9812,1.9801,1.9801,1829200001.0
2007-08-21 15:14:00,1.9801,1.98035,1.9801,1.9803,988599993.0
2007-08-21 15:15:00,1.9804,1.9806,1.9796,1.9796,1096000011.0
2007-08-21 15:16:00,1.97965,1.9798,1.979,1.9798,1096000011.0
2007-08-21 15:17:00,1.9798,1.97995,1.9794,1.9794,1798099999.0
2007-08-21 15:18:00,1.9795,1.9797,1.9794,1.9795,1549100005.0
2007-08-21 15:19:00,1.97975,1.9801,1.9796,1.9801,1549100005.0
2007-08-21 15:20:00,1.9801,1.9804,1.98,1.98,1819199983.0
2007-08-21 15:21:00,1.98,1.98,1.97925,1.9793,1349000003.0
2007-08-21 15:22:00,1.9793,1.9793,1.9788,1.97915,1883399994.0
2007-08-21 15:23:00,1.97915,1.9793,1.97905,1.9793,518000000.0
2007-08-21 15:24:00,1.9793,1.9793,1.9789,1.97895,2012199998.0
2007-08-21 15:25:00,1.979,1.9793,1.97895,1.9792,1988000002.0
2007-08-21 15:26:00,1.9792,1.97965,1.9792,1.97965,1607899993.0
2007-08-21 15:27:00,1.9796,1.9799,1.9796,1.9799,1543299989.0
2007-08-21 15:28:00,1.9799,1.98,1.9798,1.9798,1538800004.0
2007-08-21 15:29:00,1.9798,1.9801,1.97975,1.98,1771400004.0
2007-08-21 15:30:00,1.98,1.9802,1.9793,1.9794,1658599997.0
2007-08-21 15:31:00,1.9794,1.9798,1.97935,1.9796,2076900000.0
2007-08-21 15:32:00,1.9796,1.9802,1.9795,1.9802,1779900000.0
2007-08-21 15:33:00,1.9801,1.9806,1.9799,1.9805,1349000008.0
2007-08-21 15:34:00,1.9805,1.9808,1.9805,1.9808,1056799996.0
2007-08-21 15:35:00,1.9809,1.981,1.9806,1.9807,1426000002.0
2007-08-21 15:36:00,1.9807,1.9807,1.9805,1.9805,1042100001.0
2007-08-21 15:37:00,1.9805,1.9807,1.97995,1.9807,1689799989.0
2007-08-21 15:38:00,1.9807,1.9811,1.9807,1.98095,1437799996.0
2007-08-21 15:39:00,1.981,1.9811,1.98085,1.98085,293200002.0
2007-08-21 15:40:00,1.9809,1.98115,1.98085,1.981,760400000.0
2007-08-21 15:41:00,1.98095,1.9811,1.9808,1.981,1450799998.0
2007-08-21 15:42:00,1.98095,1.9814,1.9808,1.9809,1660712488.0
2007-08-21 15:43:00,1.9809,1.9813,1.98075,1.98125,820100001.0
2007-08-21 15:44:00,1.9813,1.9813,1.98095,1.98095,661799995.0
2007-08-21 15:45:00,1.981,1.9811,1.9809,1.981,1362300000.0
2007-08-21 15:46:00,1.9811,1.9811,1.9803,1.9806,1362300000.0
2007-08-21 15:47:00,1.9806,1.98065,1.9805,1.98065,1362300000.0
2007-08-21 15:48:00,1.98065,1.9807,1.9804,1.98055,1085100000.0
2007-08-21 15:49:00,1.9805,1.9808,1.98045,1.9807,1272099995.0
2007-08-21 15:50:00,1.9807,1.9808,1.98065,1.9807,862700002.0
2007-08-21 15:51:00,1.9807,1.981,1.98065,1.9809,454900000.0
2007-08-21 15:52:00,1.9809,1.9809,1.9807,1.98075,251900000.0
2007-08-21 15:53:00,1.98075,1.98085,1.98075,1.9808,315100000.0
2007-08-21 15:54:00,1.98075,1.981,1.98075,1.9808,370900000.0
2007-08-21 15:55:00,1.98075,1.98095,1.98075,1.98085,392799992.0
2007-08-21 15:56:00,1.98085,1.98105,1.98065,1.98105,924600003.0
2007-08-21 15:57:00,1.981,1.9811,1.9807,1.9809,1122200000.0
2007-08-21 15:58:00,1.9809,1.9809,1.9805,1.9806,1659899991.0
2007-08-21 15:59:00,1.9806,1.981,1.9806,1.9809,2056399991.0
2007-08-21 16:00:00,1.9807,1.981,1.9805,1.9807,1974799997.0
2007-08-21 16:01:00,1.9806,1.9807,1.9803,1.9807,1974799997.0
2007-08-21 16:02:00,1.9805,1.9805,1.9797,1.98,1974799997.0
2007-08-21 16:03:00,1.9801,1.9805,1.9801,1.9803,1974799997.0
2007-08-21 16:04:00,1.9803,1.9804,1.98005,1.98005,1149300001.0
2007-08-21 16:05:00,1.98005,1.9802,1.97995,1.9802,875099995.0
2007-08-21 16:06:00,1.9802,1.9802,1.9798,1.9798,993799998.0
2007-08-21 16:07:00,1.9798,1.98,1.9798,1.9799,1500400021.0
2007-08-21 16:08:00,1.9799,1.9803,1.9799,1.9802,1133399995.0
2007-08-21 16:09:00,1.9802,1.9803,1.97975,1.9799,2114419983.0
2007-08-21 16:10:00,1.9799,1.9799,1.9791,1.9791,1837099997.0
2007-08-21 16:11:00,1.97915,1.9793,1.9789,1.9792,1395199991.0
2007-08-21 16:12:00,1.97925,1.9793,1.97915,1.9792,1240000005.0
2007-08-21 16:13:00,1.9792,1.9795,1.97915,1.9794,803599998.0
2007-08-21 16:14:00,1.97935,1.97935,1.97875,1.9788,1139899993.0
2007-08-21 16:15:00,1.9787,1.9787,1.9782,1.9786,1353799994.0
2007-08-21 16:16:00,1.9786,1.9788,1.97855,1.9788,1802999977.0
2007-08-21 16:17:00,1.9788,1.979,1.9787,1.9789,2138899977.0
2007-08-21 16:18:00,1.9789,1.979,1.9788,1.9789,1995299997.0
2007-08-21 16:19:00,1.9789,1.9791,1.9788,1.9791,1346300009.0
2007-08-21 16:20:00,1.9791,1.97945,1.979,1.9794,1346300009.0
2007-08-21 16:21:00,1.9794,1.9794,1.9791,1.9793,542400001.0
2007-08-21 16:22:00,1.9792,1.9793,1.97885,1.979,895700005.0
2007-08-21 16:23:00,1.97905,1.9795,1.97905,1.9792,919199994.0
2007-08-21 16:24:00,1.9792,1.9793,1.9788,1.9791,1108499994.0
2007-08-21 16:25:00,1.9791,1.9796,1.9791,1.9792,2087999994.0
2007-08-21 16:26:00,1.9792,1.9795,1.97895,1.97895,1952899991.0
2007-08-21 16:27:00,1.97895,1.9796,1.97895,1.9796,409500006.0
2007-08-21 16:28:00,1.9796,1.9803,1.9795,1.98025,938199998.0
2007-08-21 16:29:00,1.9803,1.98065,1.9802,1.9802,1081699995.0
2007-08-21 16:30:00,1.9802,1.9808,1.9802,1.98065,1254200004.0
2007-08-21 16:31:00,1.98055,1.9806,1.9803,1.9803,600099999.0
2007-08-21 16:32:00,1.9803,1.9804,1.98015,1.9803,1570300007.0
2007-08-21 16:33:00,1.9803,1.9806,1.9802,1.9804,1769720004.0
2007-08-21 16:34:00,1.9805,1.9806,1.9803,1.9805,1769720004.0
2007-08-21 16:35:00,1.9807,1.9823,1.9807,1.982,1769720004.0
2007-08-21 16:36:00,1.982,1.9822,1.9816,1.9817,1362900004.0
2007-08-21 16:37:00,1.9816,1.9819,1.9815,1.9819,1362900004.0
2007-08-21 16:38:00,1.9819,1.9819,1.98135,1.9815,1362900004.0
2007-08-21 16:39:00,1.9815,1.98205,1.98145,1.9819,1119900000.0
2007-08-21 16:40:00,1.9819,1.9825,1.9818,1.9819,1662599989.0
2007-08-21 16:41:00,1.9819,1.98225,1.9819,1.9821,1489499992.0
2007-08-21 16:42:00,1.9821,1.98225,1.98195,1.9822,948700000.0
2007-08-21 16:43:00,1.9823,1.9826,1.9822,1.9825,1769300004.0
2007-08-21 16:44:00,1.9826,1.983,1.9825,1.9826,1769300004.0
2007-08-21 16:45:00,1.9826,1.9826,1.98225,1.9823,1285799990.0
2007-08-21 16:46:00,1.9823,1.9826,1.9822,1.9822,1031300002.0
2007-08-21 16:47:00,1.9823,1.9823,1.9818,1.98225,1871374999.0
2007-08-21 16:48:00,1.98215,1.9822,1.9819,1.9819,659899996.0
2007-08-21 16:49:00,1.9819,1.982,1.9817,1.9818,1178399986.0
2007-08-21 16:50:00,1.9818,1.982,1.9817,1.9818,933899999.0
2007-08-21 16:51:00,1.9819,1.9819,1.9816,1.98165,689751513.0
2007-08-21 16:52:00,1.98165,1.9821,1.98165,1.98195,1575500003.0
2007-08-21 16:53:00,1.98195,1.9824,1.98195,1.98195,1268799994.0
2007-08-21 16:54:00,1.98195,1.9823,1.98195,1.9821,741599997.0
2007-08-21 16:55:00,1.9821,1.9822,1.9819,1.9822,671999998.0
2007-08-21 16:56:00,1.9822,1.9828,1.9821,1.9827,349900000.0
2007-08-21 16:57:00,1.9827,1.9828,1.9824,1.98265,565700001.0
2007-08-21 16:58:00,1.9826,1.9832,1.9826,1.98315,1046000006.0
2007-08-21 16:59:00,1.9831,1.9834,1.983,1.9833,742700001.0
2007-08-21 17:00:00,1.9833,1.98335,1.98275,1.9828,1952900019.0
2007-08-21 17:01:00,1.9828,1.9833,1.98275,1.9833,942314992.0
2007-08-21 17:02:00,1.9833,1.9839,1.9833,1.9835,1250299996.0
2007-08-21 17:03:00,1.98355,1.9836,1.9833,1.9834,1242800007.0
2007-08-21 17:04:00,1.9834,1.9835,1.9831,1.9831,588600003.0
2007-08-21 17:05:00,1.9833,1.9833,1.98315,1.98325,588600003.0
2007-08-21 17:06:00,1.9832,1.9834,1.9832,1.9834,572599999.0
2007-08-21 17:07:00,1.9833,1.9833,1.98265,1.98285,976599996.0
2007-08-21 17:08:00,1.98285,1.9829,1.9825,1.9825,337199999.0
2007-08-21 17:09:00,1.9824,1.9825,1.9821,1.9821,932700001.0
2007-08-21 17:10:00,1.9821,1.9822,1.98185,1.9819,1301200007.0
2007-08-21 17:11:00,1.98185,1.9823,1.98185,1.9822,1507500005.0
2007-08-21 17:12:00,1.9822,1.9823,1.98195,1.9823,744099997.0
2007-08-21 17:13:00,1.9824,1.98265,1.9821,1.9825,2111599997.0
2007-08-21 17:14:00,1.9824,1.9824,1.982,1.982,1005199990.0
2007-08-21 17:15:00,1.982,1.982,1.98185,1.9819,2026700006.0
2007-08-21 17:16:00,1.982,1.9821,1.9817,1.9817,1953199996.0
2007-08-21 17:17:00,1.98165,1.9819,1.9812,1.9814,1953199996.0
2007-08-21 17:18:00,1.9813,1.9815,1.981,1.9812,1421299985.0
2007-08-21 17:19:00,1.9812,1.9818,1.9812,1.9816,1421299985.0
2007-08-21 17:20:00,1.9815,1.9816,1.9812,1.9814,1516620001.0
2007-08-21 17:21:00,1.9814,1.9814,1.9809,1.981,1516620001.0
2007-08-21 17:22:00,1.9811,1.9812,1.9808,1.9808,1261299997.0
2007-08-21 17:23:00,1.9809,1.9809,1.9805,1.9806,1093999997.0
2007-08-21 17:24:00,1.9806,1.981,1.9806,1.981,549699999.0
2007-08-21 17:25:00,1.981,1.9815,1.9806,1.9815,2146899998.0
2007-08-21 17:26:00,1.9815,1.9815,1.981,1.9812,1770900003.0
2007-08-21 17:27:00,1.9812,1.9815,1.9811,1.9815,1830299992.0
2007-08-21 17:28:00,1.9815,1.9817,1.9814,1.9816,961999999.0
2007-08-21 17:29:00,1.9815,1.98175,1.9815,1.9817,691600002.0
2007-08-21 17:30:00,1.9817,1.9819,1.9816,1.9817,1338399998.0
2007-08-21 17:31:00,1.9817,1.98175,1.9815,1.9816,1177999998.0
2007-08-21 17:32:00,1.9816,1.9818,1.98155,1.9818,1996700007.0
2007-08-21 17:33:00,1.9819,1.982,1.9817,1.9818,1251500014.0
2007-08-21 17:34:00,1.9818,1.9821,1.9815,1.9817,1093000002.0
2007-08-21 17:35:00,1.9817,1.982,1.9816,1.982,1187699995.0
2007-08-21 17:36:00,1.982,1.9822,1.9815,1.9815,925400003.0
2007-08-21 17:37:00,1.9816,1.9816,1.981,1.9811,1818000018.0
2007-08-21 17:38:00,1.9811,1.9812,1.981,1.9812,539599998.0
2007-08-21 17:39:00,1.9812,1.9812,1.981,1.98105,243399998.0
2007-08-21 17:40:00,1.98105,1.9811,1.9808,1.9808,337623970.0
2007-08-21 17:41:00,1.9809,1.9814,1.9808,1.9813,1479082070.0
2007-08-21 17:42:00,1.9813,1.9813,1.981,1.9811,611200002.0
2007-08-21 17:43:00,1.9811,1.9812,1.981,1.9811,1067400001.0
2007-08-21 17:44:00,1.9812,1.9812,1.9807,1.9808,1078500003.0
2007-08-21 17:45:00,1.9808,1.9812,1.9808,1.9808,1078500003.0
2007-08-21 17:46:00,1.9809,1.9813,1.9808,1.9812,1345751269.0
2007-08-21 17:47:00,1.9812,1.9814,1.981,1.9814,859800000.0
2007-08-21 17:48:00,1.9814,1.9814,1.9811,1.9812,792565806.0
2007-08-21 17:49:00,1.9812,1.9812,1.9809,1.9809,1686200001.0
2007-08-21 17:50:00,1.981,1.9812,1.9808,1.9808,543399998.0
2007-08-21 17:51:00,1.9808,1.9809,1.9807,1.9807,476000002.0
2007-08-21 17:52:00,1.9808,1.9809,1.9808,1.9808,180400000.0
2007-08-21 17:53:00,1.9808,1.9808,1.9807,1.9807,457300000.0
2007-08-21 17:54:00,1.9807,1.9808,1.9807,1.9808,222900001.0
2007-08-21 17:55:00,1.9808,1.9808,1.9807,1.9808,345400000.0
2007-08-21 17:56:00,1.9808,1.9809,1.9808,1.9809,81000001.0
2007-08-21 17:57:00,1.9809,1.9809,1.9809,1.9809,25900000.0
2007-08-21 17:58:00,1.98085,1.9812,1.9808,1.9811,520684712.0
2007-08-21 17:59:00,1.9811,1.9812,1.9809,1.9811,1705200007.0
2007-08-21 18:00:00,1.9811,1.9813,1.981,1.9812,1709212894.0
2007-08-21 18:01:00,1.9811,1.9812,1.9809,1.981,1295399987.0
2007-08-21 18:02:00,1.9809,1.9812,1.9808,1.9812,254800007.0
2007-08-21 18:03:00,1.9813,1.9813,1.9811,1.9811,1176899989.0
2007-08-21 18:04:00,1.9811,1.9813,1.9811,1.9813,228000002.0
2007-08-21 18:05:00,1.9812,1.9813,1.9812,1.9812,29900000.0
2007-08-21 18:06:00,1.98115,1.9813,1.9811,1.9811,393800000.0
2007-08-21 18:07:00,1.9811,1.9814,1.9809,1.9813,481699996.0
2007-08-21 18:08:00,1.9814,1.9817,1.9813,1.9817,154800004.0
2007-08-21 18:09:00,1.9817,1.9817,1.9817,1.9817,98000000.0
2007-08-21 18:10:00,1.9817,1.9818,1.9817,1.9818,348000000.0
2007-08-21 18:11:00,1.9818,1.982,1.9816,1.9816,622600004.0
2007-08-21 18:12:00,1.9816,1.9818,1.9816,1.9817,404100001.0
2007-08-21 18:13:00,1.9817,1.98185,1.9817,1.9818,166100000.0
2007-08-21 18:14:00,1.9818,1.98185,1.9817,1.9818,234500000.0
2007-08-21 18:15:00,1.9818,1.9818,1.9817,1.9818,113600000.0
2007-08-21 18:16:00,1.9818,1.9819,1.9817,1.9817,341700001.0
2007-08-21 18:17:00,1.9818,1.98195,1.9815,1.9817,1791099995.0
2007-08-21 18:18:00,1.9816,1.982,1.9815,1.98185,1959499996.0
2007-08-21 18:19:00,1.9819,1.982,1.9818,1.982,704999997.0
2007-08-21 18:20:00,1.9819,1.9822,1.9818,1.982,892000002.0
2007-08-21 18:21:00,1.982,1.9828,1.9819,1.9827,1306200001.0
2007-08-21 18:22:00,1.9827,1.9828,1.9826,1.9827,767099998.0
2007-08-21 18:23:00,1.9827,1.9829,1.9825,1.9826,1134100000.0
2007-08-21 18:24:00,1.9825,1.9826,1.9824,1.9824,1134100000.0
2007-08-21 18:25:00,1.9824,1.983,1.9823,1.983,1767400012.0
2007-08-21 18:26:00,1.9831,1.9832,1.9824,1.9824,1767400012.0
2007-08-21 18:27:00,1.9824,1.9826,1.9823,1.9823,1767400012.0
2007-08-21 18:28:00,1.9823,1.9825,1.9823,1.9824,1650800000.0
2007-08-21 18:29:00,1.9824,1.9824,1.9823,1.9823,220100000.0
2007-08-21 18:30:00,1.9822,1.9822,1.9817,1.9818,948299998.0
2007-08-21 18:31:00,1.9817,1.9819,1.9817,1.9818,948299998.0
2007-08-21 18:32:00,1.9819,1.9819,1.9816,1.9818,1917299997.0
2007-08-21 18:33:00,1.9818,1.982,1.9818,1.9818,563500002.0
2007-08-21 18:34:00,1.9818,1.9818,1.9817,1.9818,323899997.0
2007-08-21 18:35:00,1.9818,1.9818,1.9816,1.9817,322999997.0
2007-08-21 18:36:00,1.9816,1.9818,1.9816,1.9817,710400009.0
2007-08-21 18:37:00,1.9817,1.9817,1.9816,1.9816,132699995.0
2007-08-21 18:38:00,1.9817,1.9818,1.9816,1.9817,306800002.0
2007-08-21 18:39:00,1.9817,1.9817,1.9815,1.9815,780900002.0
2007-08-21 18:40:00,1.9815,1.9815,1.9813,1.9815,1478988518.0
2007-08-21 18:41:00,1.9815,1.9816,1.9814,1.9815,854300000.0
2007-08-21 18:42:00,1.9815,1.9818,1.9815,1.9815,713700002.0
2007-08-21 18:43:00,1.9816,1.9818,1.9815,1.9818,1200800000.0
2007-08-21 18:44:00,1.9818,1.9819,1.9818,1.9819,1392499995.0
2007-08-21 18:45:00,1.982,1.982,1.9816,1.9818,1648700002.0
2007-08-21 18:46:00,1.9819,1.9821,1.9818,1.982,1648700002.0
2007-08-21 18:47:00,1.9819,1.9822,1.9819,1.9822,1648700002.0
2007-08-21 18:48:00,1.9821,1.9821,1.9816,1.9816,1391100000.0
2007-08-21 18:49:00,1.9816,1.9818,1.9814,1.98155,1830100014.0
2007-08-21 18:50:00,1.9815,1.982,1.9815,1.9818,881199999.0
2007-08-21 18:51:00,1.9817,1.982,1.9817,1.9819,325300000.0
2007-08-21 18:52:00,1.9819,1.9819,1.9818,1.9819,65600000.0
2007-08-21 18:53:00,1.9819,1.9824,1.9819,1.9823,213299999.0
2007-08-21 18:54:00,1.9823,1.9826,1.9822,1.9826,434099998.0
2007-08-21 18:55:00,1.9825,1.9827,1.9823,1.9826,370299997.0
2007-08-21 18:56:00,1.9825,1.9826,1.9821,1.9822,1159099986.0
2007-08-21 18:57:00,1.9821,1.9821,1.9818,1.9819,1159099986.0
2007-08-21 18:58:00,1.982,1.9822,1.9819,1.9822,1159099986.0
2007-08-21 18:59:00,1.9822,1.9822,1.9817,1.9818,1839299993.0
2007-08-21 19:00:00,1.9818,1.982,1.9818,1.9818,528700003.0
2007-08-21 19:01:00,1.9818,1.9818,1.9816,1.9818,575699996.0
2007-08-21 19:02:00,1.9818,1.982,1.9817,1.9819,597199996.0
2007-08-21 19:03:00,1.9819,1.9819,1.9818,1.9818,767799997.0
2007-08-21 19:04:00,1.9819,1.9819,1.9816,1.9817,1292200008.0
2007-08-21 19:05:00,1.9817,1.9817,1.9816,1.9816,122100000.0
2007-08-21 19:06:00,1.9816,1.9817,1.9815,1.9815,765800000.0
2007-08-21 19:07:00,1.9815,1.9817,1.9814,1.9817,265800000.0
2007-08-21 19:08:00,1.9817,1.9817,1.9815,1.9815,907600001.0
2007-08-21 19:09:00,1.9817,1.9817,1.9815,1.9815,491200002.0
2007-08-21 19:10:00,1.9815,1.9816,1.9815,1.9816,514199996.0
2007-08-21 19:11:00,1.9816,1.9816,1.9814,1.9815,531000008.0
2007-08-21 19:12:00,1.9815,1.9815,1.9811,1.9811,931999998.0
2007-08-21 19:13:00,1.9812,1.9815,1.981,1.9815,1035299998.0
2007-08-21 19:14:00,1.9815,1.9818,1.9815,1.9817,672799995.0
2007-08-21 19:15:00,1.9817,1.9817,1.9815,1.9817,676699995.0
2007-08-21 19:16:00,1.9817,1.9818,1.9816,1.9817,163199999.0
2007-08-21 19:17:00,1.9817,1.9821,1.9817,1.9819,1045000002.0
2007-08-21 19:18:00,1.9819,1.9819,1.98185,1.9819,212000002.0
2007-08-21 19:19:00,1.9819,1.982,1.9819,1.982,254400000.0
2007-08-21 19:20:00,1.982,1.982,1.9819,1.9819,459600000.0
2007-08-21 19:21:00,1.9819,1.9821,1.9819,1.982,507299999.0
2007-08-21 19:22:00,1.982,1.982,1.9818,1.9818,243300001.0
2007-08-21 19:23:00,1.9818,1.9819,1.9817,1.9819,1041299986.0
2007-08-21 19:24:00,1.9819,1.982,1.9817,1.9818,1428199986.0
2007-08-21 19:25:00,1.9818,1.9818,1.9817,1.9817,715999999.0
2007-08-21 19:26:00,1.9818,1.9818,1.9818,1.9818,300099997.0
2007-08-21 19:27:00,1.9818,1.9818,1.9817,1.9818,207500003.0
2007-08-21 19:28:00,1.9818,1.9819,1.9818,1.9818,392800001.0
2007-08-21 19:29:00,1.9818,1.9819,1.9818,1.9818,429800000.0
2007-08-21 19:30:00,1.9818,1.9822,1.9818,1.9822,847499998.0
2007-08-21 19:31:00,1.9822,1.9822,1.9822,1.9822,12800000.0
2007-08-21 19:32:00,1.9822,1.9822,1.9821,1.9822,381900004.0
2007-08-21 19:33:00,1.9822,1.9822,1.982,1.9821,197499998.0
2007-08-21 19:34:00,1.9821,1.9822,1.9821,1.9821,187799999.0
2007-08-21 19:35:00,1.9821,1.9821,1.982,1.9821,217900001.0
2007-08-21 19:36:00,1.9821,1.9821,1.982,1.982,164700000.0
2007-08-21 19:37:00,1.9821,1.9823,1.9821,1.9823,393800001.0
2007-08-21 19:38:00,1.9823,1.9825,1.9823,1.9824,830199997.0
2007-08-21 19:39:00,1.9824,1.9828,1.9824,1.9828,726500000.0
2007-08-21 19:40:00,1.9828,1.9833,1.9826,1.9833,530000004.0
2007-08-21 19:41:00,1.9832,1.9833,1.9831,1.9832,530000004.0
2007-08-21 19:42:00,1.983,1.983,1.9826,1.9828,464999999.0
2007-08-21 19:43:00,1.9828,1.9828,1.9825,1.9825,464999999.0
2007-08-21 19:44:00,1.9825,1.9825,1.9822,1.9823,938599999.0
2007-08-21 19:45:00,1.9823,1.9824,1.9821,1.9824,1924599996.0
2007-08-21 19:46:00,1.9824,1.9824,1.9822,1.9822,315499996.0
2007-08-21 19:47:00,1.9822,1.9822,1.9822,1.9822,102300000.0
2007-08-21 19:48:00,1.9823,1.9824,1.9821,1.9824,1047399998.0
2007-08-21 19:49:00,1.9823,1.9824,1.9822,1.9823,1047399998.0
2007-08-21 19:50:00,1.9823,1.9823,1.9822,1.9822,822200014.0
2007-08-21 19:51:00,1.9823,1.9823,1.9822,1.9822,688399981.0
2007-08-21 19:52:00,1.9822,1.9822,1.982,1.982,928799992.0
2007-08-21 19:53:00,1.982,1.982,1.9819,1.9819,421799999.0
2007-08-21 19:54:00,1.982,1.9821,1.982,1.9821,453700004.0
2007-08-21 19:55:00,1.982,1.9821,1.9819,1.9821,646899999.0
2007-08-21 19:56:00,1.982,1.982,1.98185,1.98185,792499995.0
2007-08-21 19:57:00,1.98185,1.9821,1.98185,1.9819,586300013.0
2007-08-21 19:58:00,1.9819,1.982,1.9819,1.9819,1475999989.0
2007-08-21 19:59:00,1.9819,1.9819,1.9818,1.9819,1848300004.0
2007-08-21 20:00:00,1.9819,1.9819,1.9817,1.9818,933500002.0
2007-08-21 20:01:00,1.9818,1.9819,1.9818,1.9819,472199999.0
2007-08-21 20:02:00,1.9819,1.982,1.9819,1.982,236400000.0
2007-08-21 20:03:00,1.982,1.9821,1.9819,1.9819,1007600010.0
2007-08-21 20:04:00,1.9819,1.9824,1.9819,1.9822,1652100000.0
2007-08-21 20:05:00,1.9821,1.9822,1.9819,1.9822,912799997.0
2007-08-21 20:06:00,1.9822,1.9822,1.9821,1.9822,240600000.0
2007-08-21 20:07:00,1.9821,1.9822,1.9819,1.982,974300002.0
2007-08-21 20:08:00,1.982,1.982,1.9819,1.9819,131999998.0
2007-08-21 20:09:00,1.9819,1.982,1.9817,1.9819,1302400006.0
2007-08-21 20:10:00,1.9819,1.9819,1.9818,1.9819,804899996.0
2007-08-21 20:11:00,1.9819,1.9819,1.9817,1.9818,756700005.0
2007-08-21 20:12:00,1.9819,1.9819,1.9817,1.9819,593700001.0
2007-08-21 20:13:00,1.9819,1.9819,1.9819,1.9819,16000000.0
2007-08-21 20:14:00,1.9819,1.9819,1.9818,1.9819,93899997.0
2007-08-21 20:15:00,1.9819,1.9819,1.9819,1.9819,2800000.0
2007-08-21 20:16:00,1.9819,1.9819,1.9817,1.9818,1896000003.0
2007-08-21 20:17:00,1.9818,1.9818,1.9818,1.9818,17000000.0
2007-08-21 20:18:00,1.9818,1.9818,1.9815,1.9816,633200001.0
2007-08-21 20:19:00,1.9815,1.9817,1.9815,1.9816,1431699996.0
2007-08-21 20:20:00,1.9816,1.9817,1.9815,1.9817,707299999.0
2007-08-21 20:21:00,1.9817,1.9817,1.9816,1.9817,1285299987.0
2007-08-21 20:22:00,1.9817,1.9818,1.9816,1.9817,629399996.0
2007-08-21 20:23:00,1.9817,1.9818,1.9816,1.9817,459199996.0
2007-08-21 20:24:00,1.9817,1.9819,1.9817,1.9818,129800000.0
2007-08-21 20:25:00,1.9817,1.9819,1.98165,1.9819,140800000.0
2007-08-21 20:26:00,1.9819,1.9819,1.9819,1.9819,12400000.0
2007-08-21 20:27:00,1.9818,1.9819,1.9818,1.9819,40000000.0
2007-08-21 20:28:00,1.9819,1.9819,1.9819,1.9819,1300000.0
2007-08-21 20:29:00,1.9819,1.982,1.9818,1.9819,63700000.0
2007-08-21 20:30:00,1.9819,1.9821,1.9818,1.9819,458499999.0
2007-08-21 20:31:00,1.9819,1.982,1.9818,1.9819,144800000.0
2007-08-21 20:32:00,1.9819,1.9819,1.9817,1.9818,248000000.0
2007-08-21 20:33:00,1.9818,1.9818,1.9816,1.9816,683300000.0
2007-08-21 20:34:00,1.9817,1.9817,1.9814,1.9817,904799999.0
2007-08-21 20:35:00,1.9817,1.9817,1.98145,1.9815,646499996.0
2007-08-21 20:36:00,1.9816,1.9816,1.9815,1.9815,155299998.0
2007-08-21 20:37:00,1.9815,1.9816,1.98145,1.9815,239900000.0
2007-08-21 20:38:00,1.9816,1.9816,1.9815,1.9816,188700000.0
2007-08-21 20:39:00,1.9815,1.9816,1.9814,1.9815,1187800007.0
2007-08-21 20:40:00,1.9815,1.9818,1.9815,1.9817,1308200012.0
2007-08-21 20:41:00,1.9817,1.9819,1.9816,1.9819,1421899998.0
2007-08-21 20:42:00,1.9818,1.9824,1.9818,1.9822,230499999.0
2007-08-21 20:43:00,1.9821,1.9823,1.9821,1.9822,230499999.0
2007-08-21 20:44:00,1.9822,1.9824,1.9822,1.9823,346700004.0
2007-08-21 20:45:00,1.9824,1.9824,1.9823,1.9823,156600000.0
2007-08-21 20:46:00,1.9823,1.9823,1.9823,1.9823,160599998.0
2007-08-21 20:47:00,1.9823,1.9823,1.9823,1.9823,25400000.0
2007-08-21 20:48:00,1.9823,1.9823,1.9823,1.9823,73800000.0
2007-08-21 20:49:00,1.9823,1.9823,1.9822,1.9823,1190599988.0
2007-08-21 20:50:00,1.9823,1.9823,1.9821,1.9822,1556899981.0
2007-08-21 20:51:00,1.9822,1.9822,1.9822,1.9822,804199999.0
2007-08-21 20:52:00,1.9822,1.9822,1.9821,1.9821,309000002.0
2007-08-21 20:53:00,1.9821,1.9822,1.98205,1.9822,242800000.0
2007-08-21 20:54:00,1.9821,1.9821,1.9821,1.9821,115200000.0
2007-08-21 20:55:00,1.9821,1.9824,1.9821,1.9821,1110000002.0
2007-08-21 20:56:00,1.9821,1.9822,1.982,1.9821,930100012.0
2007-08-21 20:57:00,1.9821,1.9822,1.982,1.9821,476500000.0
2007-08-21 20:58:00,1.9821,1.9823,1.9821,1.9822,364100000.0
2007-08-21 20:59:00,1.9822,1.9823,1.982,1.9821,767100000.0
2007-08-21 21:00:00,1.9819,1.9823,1.9819,1.9822,1756500003.0
2007-08-21 21:01:00,1.9823,1.9825,1.9821,1.9824,1756500003.0
2007-08-21 21:02:00,1.9827,1.9829,1.9825,1.9828,988399993.0
2007-08-21 21:03:00,1.9828,1.9829,1.9825,1.9825,1443299999.0
2007-08-21 21:04:00,1.9825,1.9826,1.9825,1.9826,247300002.0
2007-08-21 21:05:00,1.9826,1.9827,1.9824,1.9826,579799998.0
2007-08-21 21:06:00,1.9825,1.9831,1.9825,1.9831,1345700007.0
2007-08-21 21:07:00,1.9832,1.9832,1.9829,1.983,713500001.0
2007-08-21 21:08:00,1.9831,1.9831,1.983,1.9831,659100005.0
2007-08-21 21:09:00,1.983,1.9832,1.983,1.9831,416700009.0
2007-08-21 21:10:00,1.9831,1.9831,1.983,1.983,141599999.0
2007-08-21 21:11:00,1.983,1.983,1.9829,1.9829,735400005.0
2007-08-21 21:12:00,1.9829,1.9829,1.9829,1.9829,148500000.0
2007-08-21 21:13:00,1.983,1.983,1.983,1.983,37600000.0
2007-08-21 21:14:00,1.9829,1.983,1.9829,1.983,95100004.0
2007-08-21 21:15:00,1.983,1.983,1.983,1.983,102600000.0
2007-08-21 21:16:00,1.983,1.983,1.9827,1.9827,532199999.0
2007-08-21 21:17:00,1.9827,1.9829,1.9827,1.9828,413799996.0
2007-08-21 21:18:00,1.9828,1.9828,1.9827,1.9827,416499996.0
2007-08-21 21:19:00,1.9827,1.9828,1.9827,1.9828,51400000.0
2007-08-21 21:20:00,1.9827,1.9828,1.9826,1.9828,284200003.0
2007-08-21 21:21:00,1.9828,1.9828,1.9824,1.9825,1003200001.0
2007-08-21 21:22:00,1.9825,1.9827,1.9825,1.9825,339399997.0
2007-08-21 21:23:00,1.9826,1.9828,1.9826,1.9826,546100006.0
2007-08-21 21:24:00,1.9826,1.9827,1.9826,1.9826,158400004.0
2007-08-21 21:25:00,1.9826,1.9828,1.9826,1.9826,398899994.0
2007-08-21 21:26:00,1.9827,1.9827,1.9826,1.9826,82700000.0
2007-08-21 21:27:00,1.9826,1.9829,1.9826,1.9827,279600000.0
2007-08-21 21:28:00,1.9827,1.9827,1.9824,1.9824,267499997.0
2007-08-21 21:29:00,1.9824,1.9824,1.9822,1.9822,182500000.0
2007-08-21 21:30:00,1.9822,1.9824,1.982,1.9822,1109500003.0
2007-08-21 21:31:00,1.9822,1.9823,1.9822,1.9823,440199993.0
2007-08-21 21:32:00,1.9823,1.9823,1.9822,1.9823,321099998.0
2007-08-21 21:33:00,1.9822,1.9823,1.9822,1.9823,184500000.0
2007-08-21 21:34:00,1.9823,1.9826,1.9823,1.9823,467099997.0
2007-08-21 21:35:00,1.9823,1.9827,1.9821,1.9822,1253499996.0
2007-08-21 21:36:00,1.9822,1.9823,1.9822,1.9823,105700003.0
2007-08-21 21:37:00,1.9823,1.9823,1.9821,1.9822,272099999.0
2007-08-21 21:38:00,1.9822,1.9824,1.9822,1.9823,313899999.0
2007-08-21 21:39:00,1.9823,1.9824,1.9822,1.9823,396200001.0
2007-08-21 21:40:00,1.9823,1.9826,1.9823,1.9825,158100001.0
2007-08-21 21:41:00,1.9825,1.9827,1.9824,1.9825,195400000.0
2007-08-21 21:42:00,1.9825,1.9826,1.9825,1.9825,212700000.0
2007-08-21 21:43:00,1.9825,1.9825,1.9825,1.9825,122200000.0
2007-08-21 21:44:00,1.9825,1.9825,1.9823,1.9823,178900000.0
2007-08-21 21:45:00,1.9823,1.9823,1.9823,1.9823,3200000.0
2007-08-21 21:46:00,1.9823,1.9823,1.9823,1.9823,1100000.0
2007-08-21 21:47:00,1.98192,1.98214,1.98192,1.98194,101400000.0
2007-08-21 21:48:00,1.9823,1.9823,1.9822,1.9822,77100001.0
2007-08-21 21:49:00,1.9822,1.9823,1.982,1.982,1244699997.0
2007-08-21 21:50:00,1.982,1.9821,1.982,1.9821,741200003.0
2007-08-21 21:51:00,1.9821,1.9822,1.9819,1.9821,890792904.0
2007-08-21 21:52:00,1.9821,1.9822,1.9818,1.982,337799997.0
2007-08-21 21:53:00,1.982,1.982,1.9819,1.982,190200000.0
2007-08-21 21:54:00,1.982,1.9822,1.982,1.9822,327299999.0
2007-08-21 21:55:00,1.9822,1.9823,1.9822,1.9823,100800001.0
2007-08-21 21:56:00,1.9823,1.9823,1.9821,1.9823,205999999.0
2007-08-21 21:57:00,1.9823,1.9824,1.9822,1.9824,350799998.0
2007-08-21 21:58:00,1.9824,1.9825,1.9822,1.9823,295200000.0
2007-08-21 21:59:00,1.9823,1.9825,1.9823,1.9824,86900001.0
2007-08-21 22:00:00,1.9824,1.9825,1.9822,1.9822,9600000.0
2007-08-21 22:01:00,1.9821,1.9821,1.9821,1.9821,71800000.0
2007-08-21 22:02:00,1.9821,1.9821,1.982,1.982,94100000.0
2007-08-21 22:03:00,1.9821,1.9823,1.9821,1.9823,116400000.0
2007-08-21 22:04:00,1.9823,1.9823,1.9821,1.9821,411200000.0
2007-08-21 22:05:00,1.9821,1.9821,1.982,1.982,126000000.0
2007-08-21 22:06:00,1.982,1.9822,1.982,1.9822,419900001.0
2007-08-21 22:07:00,1.9822,1.9822,1.9821,1.9822,95100002.0
2007-08-21 22:08:00,1.9822,1.9822,1.982,1.982,331200001.0
2007-08-21 22:09:00,1.982,1.982,1.982,1.982,252899999.0
2007-08-21 22:10:00,1.982,1.982,1.9818,1.9818,86400000.0
2007-08-21 22:11:00,1.9818,1.9818,1.9818,1.9818,188699998.0
2007-08-21 22:12:00,1.9818,1.9818,1.9816,1.9816,220399999.0
2007-08-21 22:13:00,1.98165,1.9818,1.9816,1.9818,316399998.0
2007-08-21 22:14:00,1.9818,1.9819,1.9817,1.9817,332200000.0
2007-08-21 22:15:00,1.9817,1.9819,1.9817,1.9817,180399999.0
2007-08-21 22:16:00,1.9817,1.9819,1.9817,1.9819,428600002.0
2007-08-21 22:17:00,1.9819,1.9819,1.9817,1.9817,113100000.0
2007-08-21 22:18:00,1.9817,1.9819,1.9817,1.9819,195299999.0
2007-08-21 22:19:00,1.9819,1.982,1.9817,1.9817,447499997.0
2007-08-21 22:20:00,1.9817,1.9819,1.9817,1.9819,461700003.0
2007-08-21 22:21:00,1.9819,1.982,1.9819,1.9819,217800000.0
2007-08-21 22:22:00,1.9819,1.9819,1.9819,1.9819,86700000.0
2007-08-21 22:23:00,1.9819,1.9819,1.9818,1.9818,64400000.0
2007-08-21 22:24:00,1.9819,1.9819,1.9819,1.9819,22300000.0
2007-08-21 22:25:00,1.9819,1.9822,1.9819,1.9822,246000000.0
2007-08-21 22:26:00,1.9821,1.9821,1.9818,1.9818,186999998.0
2007-08-21 22:27:00,1.9819,1.9819,1.9815,1.9815,167700001.0
2007-08-21 22:28:00,1.9815,1.9817,1.9815,1.9817,381199999.0
2007-08-21 22:29:00,1.9817,1.9818,1.9815,1.9817,143500000.0
2007-08-21 22:30:00,1.9816,1.9817,1.9815,1.9816,45900000.0
2007-08-21 22:31:00,1.9816,1.9817,1.9816,1.9817,28300000.0
2007-08-21 22:32:00,1.9816,1.9816,1.9816,1.9816,13800000.0
2007-08-21 22:33:00,1.9816,1.9816,1.9816,1.9816,16800000.0
2007-08-21 22:34:00,1.9815,1.9818,1.9815,1.9818,214200000.0
2007-08-21 22:35:00,1.9818,1.9822,1.9818,1.982,215200000.0
2007-08-21 22:36:00,1.982,1.9822,1.982,1.9821,215400000.0
2007-08-21 22:37:00,1.9821,1.9821,1.982,1.982,149999998.0
2007-08-21 22:38:00,1.9821,1.9821,1.9821,1.9821,4000000.0
2007-08-21 22:39:00,1.9821,1.9821,1.982,1.982,16000000.0
2007-08-21 22:40:00,1.982,1.982,1.9817,1.9817,77700000.0
2007-08-21 22:41:00,1.9819,1.9819,1.9818,1.9818,23900000.0
2007-08-21 22:42:00,1.9819,1.9824,1.9819,1.9824,96800000.0
2007-08-21 22:43:00,1.9823,1.9823,1.9823,1.9823,2000000.0
2007-08-21 22:44:00,1.9823,1.9824,1.9823,1.9824,17500000.0
2007-08-21 22:45:00,1.9824,1.9824,1.9823,1.9823,22000000.0
2007-08-21 22:46:00,1.9821,1.9822,1.982,1.9822,118100001.0
2007-08-21 22:47:00,1.9822,1.9823,1.9819,1.982,623800000.0
2007-08-21 22:48:00,1.9821,1.9821,1.982,1.982,144299998.0
2007-08-21 22:49:00,1.982,1.982,1.9815,1.9817,257299998.0
2007-08-21 22:50:00,1.9817,1.9817,1.9817,1.9817,19800000.0
2007-08-21 22:51:00,1.9817,1.9818,1.9817,1.98175,185899993.0
2007-08-21 22:52:00,1.9818,1.982,1.98175,1.982,137300001.0
2007-08-21 22:53:00,1.98183,1.98187,1.98176,1.98176,59400000.0
2007-08-21 22:54:00,1.9821,1.9822,1.9818,1.9818,133200005.0
2007-08-21 22:55:00,1.98157,1.98168,1.98146,1.98166,159100000.0
2007-08-21 22:56:00,1.9818,1.9818,1.9818,1.9818,300900004.0
2007-08-21 22:57:00,1.9818,1.9819,1.9818,1.9819,272200003.0
2007-08-21 22:58:00,1.9819,1.9819,1.9814,1.98155,448900005.0
2007-08-21 22:59:00,1.9816,1.9818,1.9816,1.9817,209399998.0
2007-08-21 23:00:00,1.9814,1.98154,1.98134,1.98147,136100003.0
2007-08-21 23:01:00,1.9817,1.9817,1.9816,1.98165,50200000.0
2007-08-21 23:02:00,1.9817,1.9817,1.9816,1.98165,44000000.0
2007-08-21 23:03:00,1.9816,1.9817,1.9813,1.9814,227099997.0
2007-08-21 23:04:00,1.9815,1.9816,1.9815,1.9815,60700000.0
2007-08-21 23:05:00,1.9816,1.9818,1.9815,1.9818,104599999.0
2007-08-21 23:06:00,1.9818,1.9818,1.9814,1.9814,16900000.0
2007-08-21 23:07:00,1.9814,1.9817,1.9814,1.9817,39600000.0
2007-08-21 23:08:00,1.9817,1.9817,1.9811,1.9811,235300001.0
2007-08-21 23:09:00,1.9809,1.9813,1.9809,1.9813,56700000.0
2007-08-21 23:10:00,1.981,1.981,1.981,1.981,38800000.0
2007-08-21 23:11:00,1.981,1.981,1.981,1.981,72400000.0
2007-08-21 23:12:00,1.981,1.9813,1.981,1.9813,168000000.0
2007-08-21 23:13:00,1.9814,1.9814,1.9812,1.9812,108199997.0
2007-08-21 23:14:00,1.9812,1.9812,1.9812,1.9812,24600000.0
2007-08-21 23:15:00,1.9812,1.9813,1.9812,1.9813,69699999.0
2007-08-21 23:16:00,1.9813,1.9813,1.9813,1.9813,15900000.0
2007-08-21 23:17:00,1.9813,1.9813,1.9813,1.9813,107300000.0
2007-08-21 23:18:00,1.9813,1.9813,1.9813,1.9813,51000000.0
2007-08-21 23:19:00,1.98118,1.98125,1.98111,1.98123,104899999.0
2007-08-21 23:20:00,1.9813,1.9813,1.9813,1.9813,17500000.0
2007-08-21 23:21:00,1.98113,1.9813,1.98113,1.98118,192200000.0
2007-08-21 23:22:00,1.98121,1.98121,1.9811,1.98116,41700000.0
2007-08-21 23:23:00,1.9813,1.9813,1.9812,1.9812,150400000.0
2007-08-21 23:24:00,1.9812,1.98135,1.9812,1.98135,143900000.0
2007-08-21 23:25:00,1.9813,1.9814,1.98095,1.9813,56000000.0
2007-08-21 23:26:00,1.9813,1.9815,1.9813,1.9814,201800001.0
2007-08-21 23:27:00,1.9815,1.9815,1.9813,1.9814,59200000.0
2007-08-21 23:28:00,1.98135,1.9814,1.9807,1.9811,317500001.0
2007-08-21 23:29:00,1.9811,1.9812,1.9811,1.9811,25600000.0
2007-08-21 23:30:00,1.9811,1.9813,1.98105,1.9811,162900000.0
2007-08-21 23:31:00,1.9811,1.9812,1.9808,1.9812,240199999.0
2007-08-21 23:32:00,1.98115,1.9814,1.981,1.9812,193399999.0
2007-08-21 23:33:00,1.98109,1.98112,1.98098,1.98108,194100000.0
2007-08-21 23:34:00,1.9812,1.9812,1.981,1.9812,68300000.0
2007-08-21 23:35:00,1.98094,1.98131,1.98083,1.98103,389599997.0
2007-08-21 23:36:00,1.9812,1.98125,1.9811,1.9812,219699999.0
2007-08-21 23:37:00,1.98125,1.9814,1.9812,1.98135,161800001.0
2007-08-21 23:38:00,1.9814,1.9814,1.9812,1.9814,45100000.0
2007-08-21 23:39:00,1.9816,1.9816,1.9814,1.9814,5900000.0
2007-08-21 23:40:00,1.9814,1.9814,1.9814,1.9814,1200000.0
2007-08-21 23:41:00,1.9814,1.9814,1.9811,1.9812,301600000.0
2007-08-21 23:42:00,1.9812,1.9813,1.98115,1.9812,183099998.0
2007-08-21 23:43:00,1.9812,1.9812,1.981,1.9812,151799999.0
2007-08-21 23:44:00,1.9812,1.9813,1.9812,1.9813,38300000.0
2007-08-21 23:45:00,1.9813,1.9813,1.9812,1.9812,10400000.0
2007-08-21 23:46:00,1.9812,1.9812,1.9812,1.9812,11600000.0
2007-08-21 23:47:00,1.9812,1.9812,1.9809,1.981,124800000.0
2007-08-21 23:48:00,1.981,1.981,1.981,1.981,112800000.0
2007-08-21 23:49:00,1.981,1.9811,1.981,1.9811,38000000.0
2007-08-21 23:50:00,1.98083,1.98107,1.98083,1.98099,358899997.0
2007-08-21 23:51:00,1.981,1.9811,1.981,1.9811,15400000.0
2007-08-21 23:52:00,1.9811,1.9811,1.981,1.981,4400000.0
2007-08-21 23:53:00,1.981,1.981,1.981,1.981,98000000.0
2007-08-21 23:54:00,1.981,1.981,1.981,1.981,53400000.0
2007-08-21 23:55:00,1.981,1.981,1.9809,1.981,46000000.0
2007-08-21 23:56:00,1.981,1.981,1.981,1.981,49399998.0
2007-08-21 23:57:00,1.981,1.9812,1.981,1.9811,221699992.0
2007-08-21 23:58:00,1.9812,1.98135,1.9812,1.98135,24699999.0
2007-08-21 23:59:00,1.9814,1.9814,1.9814,1.9814,9600000.0
2007-08-22 00:00:00,1.9814,1.9814,1.98135,1.9814,25600000.0
2007-08-22 00:01:00,1.9814,1.9814,1.9814,1.9814,27900000.0
2007-08-22 00:02:00,1.9814,1.9816,1.9814,1.9816,286799992.0
2007-08-22 00:03:00,1.9815,1.9815,1.98125,1.98145,247599998.0
2007-08-22 00:04:00,1.9815,1.9816,1.9815,1.9815,67200000.0
2007-08-22 00:05:00,1.9815,1.9817,1.9815,1.9817,26000000.0
2007-08-22 00:06:00,1.98141,1.98161,1.98131,1.98155,1834499994.0
2007-08-22 00:07:00,1.9817,1.9817,1.9817,1.9817,2800000.0
2007-08-22 00:08:00,1.9818,1.9818,1.9818,1.9818,500000.0
2007-08-22 00:09:00,1.9815,1.9815,1.98145,1.98145,8800000.0
2007-08-22 00:10:00,1.9818,1.9818,1.9815,1.9815,43500000.0
2007-08-22 00:11:00,1.98147,1.98152,1.98147,1.98149,137299999.0
2007-08-22 00:12:00,1.9816,1.9816,1.9815,1.9815,23200000.0
2007-08-22 00:13:00,1.9815,1.9815,1.9815,1.9815,9600000.0
2007-08-22 00:14:00,1.9815,1.9815,1.9812,1.9813,178400000.0
2007-08-22 00:15:00,1.9812,1.9813,1.9812,1.9812,46400000.0
2007-08-22 00:16:00,1.9812,1.9812,1.9812,1.9812,104000000.0
2007-08-22 00:17:00,1.9811,1.9812,1.9811,1.9812,62000000.0
2007-08-22 00:18:00,1.9812,1.9812,1.9812,1.9812,40000000.0
2007-08-22 00:19:00,1.9812,1.9812,1.9812,1.9812,48000000.0
2007-08-22 00:20:00,1.9812,1.9812,1.9811,1.9812,113200001.0
2007-08-22 00:21:00,1.9812,1.9812,1.981,1.9811,115599998.0
2007-08-22 00:22:00,1.9811,1.9811,1.981,1.981,66700000.0
2007-08-22 00:23:00,1.9808,1.9808,1.9808,1.9808,22000000.0
2007-08-22 00:24:00,1.9808,1.9808,1.9808,1.9808,88900000.0
2007-08-22 00:25:00,1.98068,1.98079,1.98045,1.98069,526000002.0
2007-08-22 00:26:00,1.9808,1.9809,1.9807,1.9807,165799999.0
2007-08-22 00:27:00,1.9807,1.9807,1.9807,1.9807,16200000.0
2007-08-22 00:28:00,1.9807,1.9808,1.9807,1.9808,76100000.0
2007-08-22 00:29:00,1.98021,1.98058,1.98021,1.9804,227400000.0
2007-08-22 00:30:00,1.9808,1.9808,1.9806,1.9807,93100000.0
2007-08-22 00:31:00,1.9807,1.9807,1.9805,1.9805,196999998.0
2007-08-22 00:32:00,1.9808,1.9808,1.9803,1.9806,125300000.0
2007-08-22 00:33:00,1.9805,1.9805,1.9803,1.9805,9600000.0
2007-08-22 00:34:00,1.9805,1.9805,1.9803,1.9803,45400000.0
2007-08-22 00:35:00,1.9804,1.9805,1.9803,1.9803,216600000.0
2007-08-22 00:36:00,1.9803,1.9803,1.9803,1.9803,1900000.0
2007-08-22 00:37:00,1.9803,1.9805,1.9803,1.9805,9200000.0
2007-08-22 00:38:00,1.9805,1.9806,1.9802,1.9802,151700000.0
2007-08-22 00:39:00,1.9802,1.9805,1.9802,1.9804,223100000.0
2007-08-22 00:40:00,1.9805,1.9807,1.9804,1.9807,99400001.0
2007-08-22 00:41:00,1.9808,1.9808,1.9805,1.9806,168700001.0
2007-08-22 00:42:00,1.9806,1.9806,1.9806,1.9806,36000000.0
2007-08-22 00:43:00,1.9805,1.9805,1.9803,1.9803,92600000.0
2007-08-22 00:44:00,1.9802,1.9804,1.9801,1.9804,125399998.0
2007-08-22 00:45:00,1.9804,1.9804,1.9804,1.9804,1100000.0
2007-08-22 00:46:00,1.9804,1.9805,1.9804,1.9805,1400000.0
2007-08-22 00:47:00,1.9805,1.9805,1.9805,1.9805,11400000.0
2007-08-22 00:48:00,1.9805,1.9805,1.9804,1.9804,86200000.0
2007-08-22 00:49:00,1.9805,1.9805,1.9805,1.9805,6500000.0
2007-08-22 00:50:00,1.9805,1.9805,1.9803,1.9804,104800000.0
2007-08-22 00:51:00,1.9804,1.9805,1.9804,1.9805,18600000.0
2007-08-22 00:52:00,1.9804,1.9805,1.9803,1.9803,146200000.0
2007-08-22 00:53:00,1.9803,1.9805,1.9803,1.9805,113700003.0
2007-08-22 00:54:00,1.9804,1.9805,1.9804,1.9805,34700000.0
2007-08-22 00:55:00,1.98026,1.98037,1.98022,1.98023,94199999.0
2007-08-22 00:56:00,1.98028,1.98033,1.98018,1.98023,205199996.0
2007-08-22 00:57:00,1.9804,1.9805,1.9804,1.9805,12300000.0
2007-08-22 00:58:00,1.9805,1.9805,1.9805,1.9805,4300000.0
2007-08-22 00:59:00,1.9805,1.9805,1.9802,1.9803,143799998.0
2007-08-22 01:00:00,1.9801,1.9802,1.9801,1.9802,335200001.0
2007-08-22 01:01:00,1.9802,1.9804,1.9802,1.9803,129199999.0
2007-08-22 01:02:00,1.97997,1.9801,1.97983,1.98,99300000.0
2007-08-22 01:03:00,1.9803,1.9803,1.9802,1.9802,5000000.0
2007-08-22 01:04:00,1.98005,1.98005,1.97996,1.98003,67999999.0
2007-08-22 01:05:00,1.98,1.98012,1.97989,1.97989,94599997.0
2007-08-22 01:06:00,1.9803,1.9804,1.9802,1.9802,45700000.0
2007-08-22 01:07:00,1.9802,1.9802,1.9802,1.9802,26500000.0
2007-08-22 01:08:00,1.9802,1.9802,1.9802,1.9802,22500000.0
2007-08-22 01:09:00,1.9802,1.9806,1.9802,1.9806,69799999.0
2007-08-22 01:10:00,1.9806,1.9808,1.9804,1.9807,143399999.0
2007-08-22 01:11:00,1.9808,1.9809,1.9808,1.9809,12700000.0
2007-08-22 01:12:00,1.9809,1.9809,1.9808,1.9808,2500000.0
2007-08-22 01:13:00,1.9808,1.9808,1.9807,1.9808,4900000.0
2007-08-22 01:14:00,1.9808,1.9809,1.9808,1.9809,42600000.0
2007-08-22 01:15:00,1.98072,1.98072,1.98033,1.98065,1633599995.0
2007-08-22 01:16:00,1.9809,1.981,1.9808,1.981,17200000.0
2007-08-22 01:17:00,1.981,1.9811,1.981,1.9811,16000000.0
2007-08-22 01:18:00,1.9811,1.9811,1.981,1.9811,41600000.0
2007-08-22 01:19:00,1.981,1.9812,1.981,1.9812,26100000.0
2007-08-22 01:20:00,1.9812,1.9812,1.9812,1.9812,4800000.0
2007-08-22 01:21:00,1.981,1.98127,1.98088,1.98088,296700004.0
2007-08-22 01:22:00,1.9812,1.9815,1.9812,1.9815,25700000.0
2007-08-22 01:23:00,1.9815,1.9815,1.9815,1.9815,500000.0
2007-08-22 01:24:00,1.9815,1.9815,1.9812,1.9812,25800000.0
2007-08-22 01:25:00,1.9812,1.9813,1.9812,1.9812,89700000.0
2007-08-22 01:26:00,1.98108,1.98122,1.98096,1.98103,445200003.0
2007-08-22 01:27:00,1.9812,1.9813,1.9812,1.9813,16900000.0
2007-08-22 01:28:00,1.98106,1.98124,1.98106,1.98118,421500002.0
2007-08-22 01:29:00,1.9813,1.9813,1.9813,1.9813,2000000.0
2007-08-22 01:30:00,1.9813,1.9813,1.9813,1.9813,3600000.0
2007-08-22 01:31:00,1.98105,1.9811,1.98105,1.98105,40100000.0
2007-08-22 01:32:00,1.9813,1.9813,1.9813,1.9813,1600000.0
2007-08-22 01:33:00,1.9815,1.9815,1.9813,1.9815,2200000.0
2007-08-22 01:34:00,1.9815,1.9815,1.9813,1.9813,1800000.0
2007-08-22 01:35:00,1.9815,1.9815,1.9813,1.9813,5300000.0
2007-08-22 01:36:00,1.98132,1.98132,1.98118,1.98128,71200000.0
2007-08-22 01:37:00,1.9815,1.9815,1.9815,1.9815,2800000.0
2007-08-22 01:38:00,1.9816,1.9818,1.9816,1.9817,415999998.0
2007-08-22 01:39:00,1.9818,1.9818,1.9818,1.9818,28000000.0
2007-08-22 01:40:00,1.9818,1.9821,1.9818,1.9819,156400000.0
2007-08-22 01:41:00,1.9819,1.9821,1.9819,1.9821,14200000.0
2007-08-22 01:42:00,1.9819,1.9822,1.9819,1.9822,53600000.0
2007-08-22 01:43:00,1.9822,1.9823,1.9821,1.9822,85900000.0
2007-08-22 01:44:00,1.9822,1.9823,1.9821,1.9822,184600000.0
2007-08-22 01:45:00,1.9822,1.9822,1.9821,1.9821,74800000.0
2007-08-22 01:46:00,1.9821,1.9821,1.9817,1.9818,650200000.0
2007-08-22 01:47:00,1.9818,1.9819,1.9818,1.9819,388199996.0
2007-08-22 01:48:00,1.9818,1.9818,1.9818,1.9818,32500000.0
2007-08-22 01:49:00,1.982,1.982,1.9819,1.9819,17800000.0
2007-08-22 01:50:00,1.982,1.982,1.982,1.982,500000.0
2007-08-22 01:51:00,1.982,1.982,1.982,1.982,40300000.0
2007-08-22 01:52:00,1.982,1.982,1.982,1.982,102500001.0
2007-08-22 01:53:00,1.982,1.982,1.9819,1.9819,68000000.0
2007-08-22 01:54:00,1.982,1.982,1.9819,1.9819,109199999.0
2007-08-22 01:55:00,1.9819,1.9819,1.9819,1.9819,23400000.0
2007-08-22 01:56:00,1.9819,1.9819,1.9819,1.9819,21400000.0
2007-08-22 01:57:00,1.9819,1.9824,1.9819,1.9824,785099996.0
2007-08-22 01:58:00,1.9827,1.9831,1.9825,1.98285,1563200007.0
2007-08-22 01:59:00,1.9829,1.9836,1.9827,1.9832,1644399996.0
2007-08-22 02:00:00,1.9832,1.9835,1.9832,1.9835,416099995.0
2007-08-22 02:01:00,1.98355,1.98355,1.98355,1.98355,4800000.0
2007-08-22 02:02:00,1.98355,1.98355,1.9828,1.983,359799996.0
2007-08-22 02:03:00,1.983,1.983,1.9826,1.9827,415300000.0
2007-08-22 02:04:00,1.9828,1.9829,1.9828,1.9829,29600001.0
2007-08-22 02:05:00,1.98263,1.98307,1.98259,1.98281,159399994.0
2007-08-22 02:06:00,1.9829,1.9829,1.9829,1.9829,5600000.0
2007-08-22 02:07:00,1.9829,1.9829,1.9824,1.9827,92200000.0
2007-08-22 02:08:00,1.9827,1.9827,1.98235,1.9824,252200002.0
2007-08-22 02:09:00,1.98235,1.9825,1.9822,1.9822,575000001.0
2007-08-22 02:10:00,1.9822,1.9822,1.9822,1.9822,263500000.0
2007-08-22 02:11:00,1.9822,1.9822,1.9817,1.9817,465200005.0
2007-08-22 02:12:00,1.9818,1.9819,1.9817,1.9817,143400000.0
2007-08-22 02:13:00,1.9817,1.982,1.9817,1.9817,456500005.0
2007-08-22 02:14:00,1.9817,1.9817,1.9816,1.9817,137000000.0
2007-08-22 02:15:00,1.9817,1.9817,1.9816,1.9817,67300000.0
2007-08-22 02:16:00,1.9817,1.9818,1.98145,1.9816,79700000.0
2007-08-22 02:17:00,1.9817,1.9817,1.9816,1.9817,43600000.0
2007-08-22 02:18:00,1.9817,1.9817,1.9816,1.9816,22400000.0
2007-08-22 02:19:00,1.9817,1.9818,1.9814,1.9814,219200001.0
2007-08-22 02:20:00,1.9814,1.9814,1.9808,1.9808,278000001.0
2007-08-22 02:21:00,1.9809,1.981,1.9804,1.981,495700002.0
2007-08-22 02:22:00,1.9811,1.9811,1.98095,1.981,143199999.0
2007-08-22 02:23:00,1.9811,1.9814,1.9811,1.9813,606199999.0
2007-08-22 02:24:00,1.9814,1.98145,1.9813,1.98145,142699997.0
2007-08-22 02:25:00,1.9815,1.9815,1.9815,1.9815,15800000.0
2007-08-22 02:26:00,1.98123,1.98143,1.98107,1.98123,135000004.0
2007-08-22 02:27:00,1.9815,1.9815,1.9815,1.9815,46700000.0
2007-08-22 02:28:00,1.9815,1.9818,1.9815,1.9817,202099997.0
2007-08-22 02:29:00,1.9818,1.9819,1.9818,1.9819,111400001.0
2007-08-22 02:30:00,1.9819,1.9821,1.9819,1.9819,205199999.0
2007-08-22 02:31:00,1.9819,1.9819,1.9818,1.9818,51000000.0
2007-08-22 02:32:00,1.9818,1.9818,1.9817,1.9818,103300000.0
2007-08-22 02:33:00,1.9818,1.9818,1.9818,1.9818,8500000.0
2007-08-22 02:34:00,1.9818,1.9821,1.9818,1.982,150100000.0
2007-08-22 02:35:00,1.9819,1.9819,1.9818,1.9819,18400000.0
2007-08-22 02:36:00,1.9819,1.9819,1.9819,1.9819,2500000.0
2007-08-22 02:37:00,1.9819,1.982,1.9819,1.982,7000000.0
2007-08-22 02:38:00,1.982,1.982,1.9819,1.9819,48000000.0
2007-08-22 02:39:00,1.9819,1.9821,1.9818,1.9819,93600000.0
2007-08-22 02:40:00,1.9819,1.9819,1.9819,1.9819,1000000.0
2007-08-22 02:41:00,1.9819,1.982,1.9819,1.982,49500000.0
2007-08-22 02:42:00,1.982,1.982,1.982,1.982,13200000.0
2007-08-22 02:43:00,1.98157,1.98196,1.98157,1.98172,8200000.0
2007-08-22 02:44:00,1.9819,1.9819,1.9817,1.9817,290600000.0
2007-08-22 02:45:00,1.9818,1.9818,1.9815,1.9817,451600001.0
2007-08-22 02:46:00,1.9818,1.9818,1.9817,1.9817,57700000.0
2007-08-22 02:47:00,1.9817,1.9818,1.9817,1.9817,94699999.0
2007-08-22 02:48:00,1.9818,1.9818,1.9817,1.9817,118500001.0
2007-08-22 02:49:00,1.9817,1.9818,1.9817,1.9818,122900000.0
2007-08-22 02:50:00,1.9818,1.9818,1.98175,1.98175,64199999.0
2007-08-22 02:51:00,1.9818,1.982,1.9817,1.9818,622599997.0
2007-08-22 02:52:00,1.9818,1.9821,1.9818,1.982,163699998.0
2007-08-22 02:53:00,1.982,1.9824,1.9819,1.9823,970700000.0
2007-08-22 02:54:00,1.9823,1.9823,1.9818,1.9821,556400000.0
2007-08-22 02:55:00,1.9822,1.9835,1.982,1.9831,823099999.0
2007-08-22 02:56:00,1.9831,1.9831,1.9826,1.9828,823099999.0
2007-08-22 02:57:00,1.9828,1.9828,1.9825,1.9827,199800001.0
2007-08-22 02:58:00,1.9828,1.9828,1.9827,1.9827,11300000.0
2007-08-22 02:59:00,1.9827,1.9827,1.9824,1.9825,96099997.0
2007-08-22 03:00:00,1.9826,1.9827,1.9825,1.9825,244299999.0
2007-08-22 03:01:00,1.9825,1.9825,1.9822,1.9823,451900000.0
2007-08-22 03:02:00,1.9823,1.9824,1.9822,1.9824,152300000.0
2007-08-22 03:03:00,1.9824,1.9825,1.9824,1.9825,64300000.0
2007-08-22 03:04:00,1.9824,1.9824,1.9824,1.9824,16900000.0
2007-08-22 03:05:00,1.9824,1.9824,1.9823,1.9823,129700000.0
2007-08-22 03:06:00,1.9823,1.9824,1.9823,1.9824,15200000.0
2007-08-22 03:07:00,1.9824,1.9824,1.9823,1.9824,46500000.0
2007-08-22 03:08:00,1.9822,1.98225,1.98216,1.98216,15700000.0
2007-08-22 03:09:00,1.9823,1.9824,1.9823,1.9824,40400000.0
2007-08-22 03:10:00,1.9824,1.9825,1.9824,1.9825,25600000.0
2007-08-22 03:11:00,1.9824,1.9825,1.9822,1.9822,122099999.0
2007-08-22 03:12:00,1.9822,1.9823,1.9821,1.9823,342900002.0
2007-08-22 03:13:00,1.9823,1.9823,1.9822,1.9822,26400000.0
2007-08-22 03:14:00,1.9823,1.9824,1.9822,1.9822,66700001.0
2007-08-22 03:15:00,1.9823,1.9825,1.9823,1.9823,76900000.0
2007-08-22 03:16:00,1.9824,1.9825,1.9823,1.9823,153600001.0
2007-08-22 03:17:00,1.9822,1.98227,1.98217,1.98217,86699997.0
2007-08-22 03:18:00,1.9823,1.9824,1.9822,1.9823,141900000.0
2007-08-22 03:19:00,1.9823,1.9825,1.9823,1.9825,80700000.0
2007-08-22 03:20:00,1.9825,1.9825,1.9825,1.9825,63400000.0
2007-08-22 03:21:00,1.9825,1.9825,1.9824,1.9824,37800000.0
2007-08-22 03:22:00,1.9824,1.9824,1.9824,1.9824,28600000.0
2007-08-22 03:23:00,1.9824,1.9824,1.9815,1.9817,440599997.0
2007-08-22 03:24:00,1.9817,1.9818,1.9816,1.9816,215800001.0
2007-08-22 03:25:00,1.9817,1.9817,1.9817,1.9817,126199999.0
2007-08-22 03:26:00,1.9817,1.9818,1.9815,1.9817,232000001.0
2007-08-22 03:27:00,1.9817,1.9817,1.9815,1.9815,53400000.0
2007-08-22 03:28:00,1.9815,1.9816,1.9815,1.9815,136900000.0
2007-08-22 03:29:00,1.9816,1.9818,1.9807,1.9809,952599999.0
2007-08-22 03:30:00,1.9808,1.9809,1.9808,1.9809,109899999.0
2007-08-22 03:31:00,1.9809,1.981,1.9806,1.9807,374600000.0
2007-08-22 03:32:00,1.9807,1.9809,1.9807,1.9809,158100000.0
2007-08-22 03:33:00,1.9809,1.9812,1.9809,1.9812,23300000.0
2007-08-22 03:34:00,1.9812,1.9812,1.981,1.981,222200001.0
2007-08-22 03:35:00,1.9812,1.9812,1.9806,1.9809,759100001.0
2007-08-22 03:36:00,1.9809,1.9812,1.9807,1.9812,321499997.0
2007-08-22 03:37:00,1.9812,1.9812,1.9811,1.9811,125100000.0
2007-08-22 03:38:00,1.9812,1.9812,1.98095,1.9811,17800000.0
2007-08-22 03:39:00,1.9811,1.9811,1.9811,1.9811,1800000.0
2007-08-22 03:40:00,1.9811,1.9811,1.981,1.981,5700000.0
2007-08-22 03:41:00,1.981,1.9811,1.981,1.9811,50300000.0
2007-08-22 03:42:00,1.9812,1.9813,1.9812,1.9813,57500000.0
2007-08-22 03:43:00,1.9813,1.9813,1.9813,1.9813,31800000.0
2007-08-22 03:44:00,1.9813,1.9813,1.9812,1.9812,50800000.0
2007-08-22 03:45:00,1.9813,1.9813,1.9812,1.9812,46000001.0
2007-08-22 03:46:00,1.9813,1.9814,1.9813,1.9814,10800000.0
2007-08-22 03:47:00,1.9814,1.9814,1.9811,1.9811,58300000.0
2007-08-22 03:48:00,1.9811,1.9814,1.981,1.981,156200000.0
2007-08-22 03:49:00,1.981,1.981,1.981,1.981,96300000.0
2007-08-22 03:50:00,1.981,1.9812,1.9807,1.9809,762600005.0
2007-08-22 03:51:00,1.9809,1.981,1.98085,1.981,171299999.0
2007-08-22 03:52:00,1.9811,1.9811,1.981,1.9811,295700000.0
2007-08-22 03:53:00,1.9811,1.9814,1.981,1.9814,405600001.0
2007-08-22 03:54:00,1.9814,1.9814,1.9811,1.9814,165100000.0
2007-08-22 03:55:00,1.9814,1.9814,1.9814,1.9814,14200000.0
2007-08-22 03:56:00,1.9814,1.9814,1.9814,1.9814,44900000.0
2007-08-22 03:57:00,1.9813,1.9813,1.981,1.981,400400001.0
2007-08-22 03:58:00,1.981,1.9811,1.981,1.9811,112500000.0
2007-08-22 03:59:00,1.9811,1.9811,1.981,1.981,96799999.0
2007-08-22 04:00:00,1.9811,1.9811,1.9811,1.9811,152400003.0
2007-08-22 04:01:00,1.9813,1.9814,1.9813,1.9813,164200000.0
2007-08-22 04:02:00,1.9813,1.9813,1.9811,1.9811,89899999.0
2007-08-22 04:03:00,1.9812,1.9814,1.9811,1.9811,235800003.0
2007-08-22 04:04:00,1.9811,1.9811,1.9811,1.9811,166600004.0
2007-08-22 04:05:00,1.9811,1.9811,1.9811,1.9811,141700003.0
2007-08-22 04:06:00,1.9811,1.9811,1.9811,1.9811,87900000.0
2007-08-22 04:07:00,1.9811,1.9815,1.9811,1.9814,282800000.0
2007-08-22 04:08:00,1.9813,1.9813,1.9813,1.9813,50900001.0
2007-08-22 04:09:00,1.9813,1.9813,1.9811,1.9811,169700000.0
2007-08-22 04:10:00,1.9811,1.9811,1.9811,1.9811,100000000.0
2007-08-22 04:11:00,1.9813,1.9813,1.9812,1.9812,51600000.0
2007-08-22 04:12:00,1.9812,1.9812,1.9812,1.9812,32500000.0
2007-08-22 04:13:00,1.9812,1.9812,1.9812,1.9812,76000000.0
2007-08-22 04:14:00,1.9812,1.9815,1.9812,1.9812,244300003.0
2007-08-22 04:15:00,1.9812,1.9813,1.9811,1.9812,66000000.0
2007-08-22 04:16:00,1.98111,1.98131,1.98101,1.98101,169099999.0
2007-08-22 04:17:00,1.9811,1.9812,1.9811,1.9812,27000000.0
2007-08-22 04:18:00,1.98093,1.98108,1.98091,1.98095,336500000.0
2007-08-22 04:19:00,1.9812,1.9812,1.9812,1.9812,7100000.0
2007-08-22 04:20:00,1.9812,1.9812,1.9811,1.9811,35200000.0
2007-08-22 04:21:00,1.9812,1.9812,1.9812,1.9812,7100000.0
2007-08-22 04:22:00,1.98095,1.98112,1.98082,1.98094,179500001.0
2007-08-22 04:23:00,1.9812,1.9812,1.9807,1.9808,552300000.0
2007-08-22 04:24:00,1.9808,1.9808,1.9808,1.9808,42600000.0
2007-08-22 04:25:00,1.9809,1.981,1.9809,1.981,118400000.0
2007-08-22 04:26:00,1.981,1.981,1.9809,1.9809,80000000.0
2007-08-22 04:27:00,1.981,1.981,1.9809,1.981,156200000.0
2007-08-22 04:28:00,1.981,1.981,1.981,1.981,42000000.0
2007-08-22 04:29:00,1.981,1.981,1.9809,1.981,63499998.0
2007-08-22 04:30:00,1.981,1.9811,1.981,1.981,152300000.0
2007-08-22 04:31:00,1.981,1.9813,1.981,1.9811,184000000.0
2007-08-22 04:32:00,1.9812,1.9813,1.981,1.981,284100000.0
2007-08-22 04:33:00,1.981,1.9811,1.981,1.9811,99599999.0
2007-08-22 04:34:00,1.9811,1.9811,1.9811,1.9811,55500000.0
2007-08-22 04:35:00,1.9811,1.9811,1.9811,1.9811,111000000.0
2007-08-22 04:36:00,1.9811,1.9811,1.9811,1.9811,44400000.0
2007-08-22 04:37:00,1.9811,1.9812,1.981,1.9811,341200000.0
2007-08-22 04:38:00,1.9811,1.9813,1.9811,1.9811,224200000.0
2007-08-22 04:39:00,1.9811,1.9812,1.9811,1.9812,160200000.0
2007-08-22 04:40:00,1.9812,1.9812,1.9811,1.9811,137200000.0
2007-08-22 04:41:00,1.9811,1.9811,1.9811,1.9811,40500000.0
2007-08-22 04:42:00,1.9811,1.9812,1.9811,1.9812,43100000.0
2007-08-22 04:43:00,1.9812,1.9813,1.9812,1.9813,172000000.0
2007-08-22 04:44:00,1.9813,1.9813,1.9811,1.9811,134299999.0
2007-08-22 04:45:00,1.98111,1.98115,1.98099,1.98102,163100003.0
2007-08-22 04:46:00,1.9813,1.9814,1.9813,1.9814,158500000.0
2007-08-22 04:47:00,1.9814,1.9818,1.9813,1.9818,607099992.0
2007-08-22 04:48:00,1.9817,1.9817,1.9817,1.9817,72200000.0
2007-08-22 04:49:00,1.9817,1.982,1.9817,1.982,276500000.0
2007-08-22 04:50:00,1.982,1.9825,1.982,1.9825,281000000.0
2007-08-22 04:51:00,1.9825,1.9825,1.9822,1.9823,222800001.0
2007-08-22 04:52:00,1.9824,1.9824,1.9821,1.9821,200699997.0
2007-08-22 04:53:00,1.9822,1.9824,1.9822,1.9823,280900001.0
2007-08-22 04:54:00,1.9823,1.9824,1.9823,1.9823,137000000.0
2007-08-22 04:55:00,1.9824,1.9824,1.9821,1.9821,389500000.0
2007-08-22 04:56:00,1.98164,1.98218,1.98164,1.9818,196399996.0
2007-08-22 04:57:00,1.9822,1.9822,1.9822,1.9822,2800000.0
2007-08-22 04:58:00,1.9822,1.9822,1.9821,1.9821,15700000.0
2007-08-22 04:59:00,1.9822,1.9822,1.982,1.9822,158000001.0
2007-08-22 05:00:00,1.9823,1.9824,1.9822,1.9823,192800001.0
2007-08-22 05:01:00,1.9823,1.9824,1.9823,1.9824,131200000.0
2007-08-22 05:02:00,1.9824,1.9826,1.9823,1.9826,45800000.0
2007-08-22 05:03:00,1.9826,1.9827,1.982,1.9822,1084000003.0
2007-08-22 05:04:00,1.9822,1.9823,1.9822,1.9823,417499993.0
2007-08-22 05:05:00,1.9823,1.9823,1.9822,1.9823,589999994.0
2007-08-22 05:06:00,1.9821,1.9824,1.9821,1.9823,589999994.0
2007-08-22 05:07:00,1.9823,1.9824,1.9823,1.9823,138800000.0
2007-08-22 05:08:00,1.9823,1.9824,1.9823,1.9823,55600000.0
2007-08-22 05:09:00,1.9823,1.9826,1.9823,1.9825,185700000.0
2007-08-22 05:10:00,1.9825,1.9825,1.9822,1.9825,408599997.0
2007-08-22 05:11:00,1.9825,1.9825,1.9823,1.9824,311800001.0
2007-08-22 05:12:00,1.9824,1.9824,1.9823,1.9824,31300000.0
2007-08-22 05:13:00,1.9824,1.9824,1.9824,1.9824,70400000.0
2007-08-22 05:14:00,1.9824,1.9824,1.9823,1.9824,169500000.0
2007-08-22 05:15:00,1.9824,1.9824,1.9821,1.9821,195800000.0
2007-08-22 05:16:00,1.9822,1.9822,1.9818,1.9818,611600002.0
2007-08-22 05:17:00,1.9818,1.9819,1.9818,1.9818,26700000.0
2007-08-22 05:18:00,1.9818,1.9818,1.9815,1.9816,220600000.0
2007-08-22 05:19:00,1.9816,1.9816,1.9814,1.9815,65799999.0
2007-08-22 05:20:00,1.9816,1.9818,1.9815,1.9818,134599999.0
2007-08-22 05:21:00,1.9818,1.9821,1.9818,1.9821,178800000.0
2007-08-22 05:22:00,1.9821,1.9821,1.9818,1.9818,544199999.0
2007-08-22 05:23:00,1.98161,1.98178,1.98157,1.9816,222000000.0
2007-08-22 05:24:00,1.9818,1.9818,1.9818,1.9818,9500000.0
2007-08-22 05:25:00,1.9815,1.9816,1.98142,1.98146,249400000.0
2007-08-22 05:26:00,1.98165,1.98165,1.98159,1.98163,19500000.0
2007-08-22 05:27:00,1.9818,1.9818,1.9818,1.9818,23000000.0
2007-08-22 05:28:00,1.9818,1.9818,1.9817,1.9817,78100000.0
2007-08-22 05:29:00,1.9817,1.982,1.9817,1.982,98600000.0
2007-08-22 05:30:00,1.982,1.9821,1.982,1.9821,146100000.0
2007-08-22 05:31:00,1.9821,1.9826,1.982,1.9823,675400002.0
2007-08-22 05:32:00,1.9824,1.9825,1.982,1.982,488900001.0
2007-08-22 05:33:00,1.9822,1.9823,1.982,1.982,170200002.0
2007-08-22 05:34:00,1.9821,1.9823,1.982,1.9822,153500000.0
2007-08-22 05:35:00,1.9822,1.9827,1.9821,1.9827,316300000.0
2007-08-22 05:36:00,1.9827,1.9828,1.9825,1.9826,203200000.0
2007-08-22 05:37:00,1.98219,1.98248,1.98219,1.98233,111100000.0
2007-08-22 05:38:00,1.98227,1.98231,1.98199,1.98225,231599999.0
2007-08-22 05:39:00,1.98233,1.98238,1.98226,1.98234,394799998.0
2007-08-22 05:40:00,1.98222,1.98231,1.98202,1.98226,494900005.0
2007-08-22 05:41:00,1.9825,1.9826,1.9825,1.9825,165300000.0
2007-08-22 05:42:00,1.9826,1.9826,1.9826,1.9826,32000000.0
2007-08-22 05:43:00,1.9826,1.9826,1.9826,1.9826,4000000.0
2007-08-22 05:44:00,1.9825,1.9825,1.9824,1.9824,291699998.0
2007-08-22 05:45:00,1.9825,1.9825,1.9825,1.9825,42900000.0
2007-08-22 05:46:00,1.9825,1.9826,1.9825,1.9825,31000000.0
2007-08-22 05:47:00,1.9825,1.9825,1.9823,1.9824,198900000.0
2007-08-22 05:48:00,1.9824,1.9824,1.9824,1.9824,4000000.0
2007-08-22 05:49:00,1.9824,1.9824,1.9824,1.9824,8000000.0
2007-08-22 05:50:00,1.9823,1.9823,1.9823,1.9823,75500000.0
2007-08-22 05:51:00,1.9823,1.9824,1.9823,1.9823,37000000.0
2007-08-22 05:52:00,1.9824,1.9824,1.982,1.982,202900000.0
2007-08-22 05:53:00,1.982,1.982,1.9818,1.9818,210799999.0
2007-08-22 05:54:00,1.9819,1.9819,1.9817,1.9818,167600000.0
2007-08-22 05:55:00,1.9818,1.982,1.9818,1.982,63600000.0
2007-08-22 05:56:00,1.982,1.982,1.9819,1.9819,32900000.0
2007-08-22 05:57:00,1.9819,1.9821,1.9819,1.982,62800000.0
2007-08-22 05:58:00,1.982,1.982,1.9819,1.982,105000000.0
2007-08-22 05:59:00,1.98185,1.98185,1.9818,1.98185,8700000.0
2007-08-22 06:00:00,1.982,1.9821,1.982,1.982,25400000.0
2007-08-22 06:01:00,1.9821,1.9821,1.982,1.982,25400000.0
2007-08-22 06:02:00,1.9821,1.9821,1.982,1.982,13500000.0
2007-08-22 06:03:00,1.98176,1.98181,1.98159,1.98173,185000000.0
2007-08-22 06:04:00,1.982,1.9824,1.982,1.9824,526999999.0
2007-08-22 06:05:00,1.9824,1.9824,1.9823,1.9823,37100000.0
2007-08-22 06:06:00,1.9824,1.9825,1.9823,1.9823,157100000.0
2007-08-22 06:07:00,1.9824,1.9825,1.9824,1.9825,3400000.0
2007-08-22 06:08:00,1.9825,1.9825,1.9823,1.9823,87400000.0
2007-08-22 06:09:00,1.9823,1.9825,1.9823,1.9823,97700000.0
2007-08-22 06:10:00,1.98208,1.9822,1.982,1.98213,1354999990.0
2007-08-22 06:11:00,1.9823,1.9823,1.982,1.9823,201699999.0
2007-08-22 06:12:00,1.9823,1.9823,1.9822,1.9822,196200001.0
2007-08-22 06:13:00,1.9824,1.9824,1.9818,1.9818,662899998.0
2007-08-22 06:14:00,1.9818,1.9819,1.9816,1.9817,264800000.0
2007-08-22 06:15:00,1.9817,1.9819,1.9816,1.9819,468299998.0
2007-08-22 06:16:00,1.9818,1.9819,1.9818,1.9819,332200000.0
2007-08-22 06:17:00,1.9819,1.9819,1.9819,1.9819,200500000.0
2007-08-22 06:18:00,1.9819,1.9821,1.9819,1.9821,196400000.0
2007-08-22 06:19:00,1.9821,1.9821,1.982,1.982,94700000.0
2007-08-22 06:20:00,1.9821,1.9821,1.982,1.982,77000000.0
2007-08-22 06:21:00,1.9821,1.9821,1.982,1.982,78500000.0
2007-08-22 06:22:00,1.982,1.9821,1.982,1.982,510899995.0
2007-08-22 06:23:00,1.982,1.982,1.9819,1.982,160100000.0
2007-08-22 06:24:00,1.982,1.982,1.982,1.982,26200000.0
2007-08-22 06:25:00,1.982,1.9821,1.982,1.982,107200000.0
2007-08-22 06:26:00,1.982,1.982,1.982,1.982,140000000.0
2007-08-22 06:27:00,1.982,1.9822,1.9819,1.9821,256900004.0
2007-08-22 06:28:00,1.9821,1.9821,1.982,1.982,44000000.0
2007-08-22 06:29:00,1.982,1.982,1.9817,1.982,13500000.0
2007-08-22 06:30:00,1.98155,1.98178,1.98148,1.98168,176000000.0
2007-08-22 06:31:00,1.982,1.982,1.9818,1.9818,31300000.0
2007-08-22 06:32:00,1.9818,1.9818,1.9815,1.9815,304800000.0
2007-08-22 06:33:00,1.9815,1.9815,1.9814,1.9814,177700000.0
2007-08-22 06:34:00,1.9813,1.9821,1.9813,1.9821,712199995.0
2007-08-22 06:35:00,1.9821,1.9821,1.9817,1.9817,293200000.0
2007-08-22 06:36:00,1.9819,1.9819,1.9817,1.98175,112400000.0
2007-08-22 06:37:00,1.9818,1.982,1.9817,1.9817,175800002.0
2007-08-22 06:38:00,1.9819,1.9819,1.9817,1.9819,211500000.0
2007-08-22 06:39:00,1.9819,1.9819,1.9816,1.9818,64500000.0
2007-08-22 06:40:00,1.9817,1.9819,1.9815,1.9817,323300000.0
2007-08-22 06:41:00,1.9817,1.9821,1.9817,1.9818,460199998.0
2007-08-22 06:42:00,1.9819,1.9821,1.9819,1.9821,113200000.0
2007-08-22 06:43:00,1.9821,1.9821,1.9819,1.982,96600000.0
2007-08-22 06:44:00,1.9819,1.9821,1.9819,1.9821,442300005.0
2007-08-22 06:45:00,1.982,1.9821,1.982,1.982,710300007.0
2007-08-22 06:46:00,1.982,1.9821,1.982,1.982,335500000.0
2007-08-22 06:47:00,1.982,1.9821,1.98195,1.98195,287500003.0
2007-08-22 06:48:00,1.982,1.982,1.982,1.982,39600000.0
2007-08-22 06:49:00,1.982,1.9823,1.982,1.982,384600004.0
2007-08-22 06:50:00,1.982,1.9821,1.982,1.9821,225500002.0
2007-08-22 06:51:00,1.9821,1.9824,1.9821,1.9822,156899999.0
2007-08-22 06:52:00,1.9822,1.9822,1.9821,1.9822,456500010.0
2007-08-22 06:53:00,1.9823,1.9823,1.9822,1.9823,328300008.0
2007-08-22 06:54:00,1.9822,1.9823,1.9821,1.9823,489600009.0
2007-08-22 06:55:00,1.9822,1.9822,1.9821,1.98215,326300002.0
2007-08-22 06:56:00,1.9822,1.9824,1.9821,1.9824,95600001.0
2007-08-22 06:57:00,1.9824,1.9825,1.9821,1.9822,405800002.0
2007-08-22 06:58:00,1.9823,1.9824,1.9823,1.9824,102599998.0
2007-08-22 06:59:00,1.9824,1.9826,1.9822,1.9823,881900000.0
2007-08-22 07:00:00,1.9824,1.9826,1.9824,1.9826,344999998.0
2007-08-22 07:01:00,1.9826,1.9826,1.9826,1.9826,148600000.0
2007-08-22 07:02:00,1.9826,1.9827,1.9826,1.9826,135600000.0
2007-08-22 07:03:00,1.9826,1.9826,1.9826,1.9826,23800000.0
2007-08-22 07:04:00,1.9826,1.9826,1.9824,1.9825,168600000.0
2007-08-22 07:05:00,1.9825,1.9825,1.9825,1.9825,36600000.0
2007-08-22 07:06:00,1.9825,1.9825,1.9825,1.9825,52100000.0
2007-08-22 07:07:00,1.9826,1.9826,1.9825,1.9825,96800000.0
2007-08-22 07:08:00,1.9825,1.9825,1.9824,1.9824,125600000.0
2007-08-22 07:09:00,1.9824,1.9825,1.9824,1.9825,56400000.0
2007-08-22 07:10:00,1.9825,1.9825,1.9824,1.9825,55400000.0
2007-08-22 07:11:00,1.9825,1.98255,1.9823,1.9823,101600000.0
2007-08-22 07:12:00,1.9823,1.9823,1.9822,1.9822,66300000.0
2007-08-22 07:13:00,1.9822,1.9824,1.9822,1.9823,171900000.0
2007-08-22 07:14:00,1.9823,1.9823,1.9823,1.9823,293200000.0
2007-08-22 07:15:00,1.9823,1.9823,1.9822,1.9823,118200000.0
2007-08-22 07:16:00,1.9823,1.9823,1.98225,1.98225,29900000.0
2007-08-22 07:17:00,1.9823,1.9823,1.9823,1.9823,35300000.0
2007-08-22 07:18:00,1.9823,1.9826,1.9823,1.9826,44400000.0
2007-08-22 07:19:00,1.9826,1.9828,1.9826,1.9827,116300000.0
2007-08-22 07:20:00,1.9827,1.9829,1.9826,1.9827,334600002.0
2007-08-22 07:21:00,1.9827,1.9828,1.9826,1.9828,152300002.0
2007-08-22 07:22:00,1.9828,1.9828,1.9828,1.9828,37200000.0
2007-08-22 07:23:00,1.9828,1.9829,1.9828,1.9828,267599998.0
2007-08-22 07:24:00,1.9828,1.9832,1.9828,1.9831,318100001.0
2007-08-22 07:25:00,1.9831,1.9831,1.983,1.9831,197700000.0
2007-08-22 07:26:00,1.9833,1.9833,1.983,1.9831,471900002.0
2007-08-22 07:27:00,1.9831,1.9831,1.9828,1.9828,240400002.0
2007-08-22 07:28:00,1.9828,1.9829,1.9827,1.9828,296900002.0
2007-08-22 07:29:00,1.9828,1.983,1.9826,1.9828,963599992.0
2007-08-22 07:30:00,1.9829,1.9829,1.9828,1.9828,392400004.0
2007-08-22 07:31:00,1.9828,1.9828,1.9827,1.9828,366799996.0
2007-08-22 07:32:00,1.9828,1.9828,1.9828,1.9828,63300000.0
2007-08-22 07:33:00,1.9829,1.9833,1.9828,1.9831,251400000.0
2007-08-22 07:34:00,1.9831,1.9831,1.9831,1.9831,11900000.0
2007-08-22 07:35:00,1.9831,1.9831,1.9829,1.983,114800000.0
2007-08-22 07:36:00,1.983,1.983,1.9829,1.9829,106900000.0
2007-08-22 07:37:00,1.9829,1.983,1.9829,1.983,55400000.0
2007-08-22 07:38:00,1.983,1.9833,1.983,1.9831,235200000.0
2007-08-22 07:39:00,1.9831,1.9835,1.9831,1.9834,498400002.0
2007-08-22 07:40:00,1.9835,1.9835,1.9832,1.9832,440600005.0
2007-08-22 07:41:00,1.9832,1.9832,1.983,1.9832,202799997.0
2007-08-22 07:42:00,1.9833,1.9833,1.983,1.983,518900002.0
2007-08-22 07:43:00,1.9832,1.9832,1.9831,1.9831,206999996.0
2007-08-22 07:44:00,1.9832,1.9833,1.9832,1.9833,35700000.0
2007-08-22 07:45:00,1.9833,1.9834,1.983,1.9831,427200000.0
2007-08-22 07:46:00,1.9832,1.9832,1.983,1.983,231400000.0
2007-08-22 07:47:00,1.9831,1.9833,1.9831,1.9831,133300000.0
2007-08-22 07:48:00,1.9831,1.9832,1.9831,1.9831,125900000.0
2007-08-22 07:49:00,1.9833,1.9833,1.98315,1.98315,760099993.0
2007-08-22 07:50:00,1.9832,1.9833,1.9829,1.9832,471799996.0
2007-08-22 07:51:00,1.9832,1.9834,1.9832,1.9834,220000002.0
2007-08-22 07:52:00,1.9834,1.9834,1.9832,1.9832,447100001.0
2007-08-22 07:53:00,1.9832,1.9834,1.9832,1.9833,283900000.0
2007-08-22 07:54:00,1.9834,1.9834,1.9833,1.9833,35600000.0
2007-08-22 07:55:00,1.9833,1.9833,1.9832,1.9832,387600000.0
2007-08-22 07:56:00,1.9832,1.9832,1.9831,1.9832,236300001.0
2007-08-22 07:57:00,1.9831,1.9833,1.983,1.983,1042799997.0
2007-08-22 07:58:00,1.983,1.983,1.9828,1.9828,398099996.0
2007-08-22 07:59:00,1.9829,1.9832,1.9828,1.9832,331400001.0
2007-08-22 08:00:00,1.9832,1.9834,1.9832,1.9832,408699997.0
2007-08-22 08:01:00,1.9833,1.9833,1.9832,1.9832,410900000.0
2007-08-22 08:02:00,1.9832,1.9832,1.98235,1.9824,616400000.0
2007-08-22 08:03:00,1.9824,1.9827,1.9821,1.9827,848200002.0
2007-08-22 08:04:00,1.9827,1.9827,1.9824,1.9826,308900001.0
2007-08-22 08:05:00,1.9827,1.9827,1.9824,1.9826,157700000.0
2007-08-22 08:06:00,1.9826,1.9827,1.9826,1.9827,217799999.0
2007-08-22 08:07:00,1.9829,1.9831,1.9827,1.9831,1306300002.0
2007-08-22 08:08:00,1.9831,1.9835,1.9831,1.9832,726679999.0
2007-08-22 08:09:00,1.9833,1.98355,1.9833,1.9835,486280000.0
2007-08-22 08:10:00,1.9835,1.9837,1.9834,1.9836,667200004.0
2007-08-22 08:11:00,1.9836,1.98375,1.9834,1.9834,2070299992.0
2007-08-22 08:12:00,1.9835,1.9844,1.9834,1.9843,1281100000.0
2007-08-22 08:13:00,1.9842,1.9843,1.9838,1.984,1105000004.0
2007-08-22 08:14:00,1.9839,1.984,1.9837,1.9839,1103200001.0
2007-08-22 08:15:00,1.9839,1.984,1.9838,1.9838,1663899999.0
2007-08-22 08:16:00,1.9839,1.984,1.9837,1.9837,793599995.0
2007-08-22 08:17:00,1.9837,1.9838,1.9835,1.9836,1398199996.0
2007-08-22 08:18:00,1.9835,1.9836,1.9832,1.9836,1014199998.0
2007-08-22 08:19:00,1.9837,1.9838,1.9835,1.9835,1021300000.0
2007-08-22 08:20:00,1.9835,1.9839,1.9835,1.9839,453400001.0
2007-08-22 08:21:00,1.9839,1.9839,1.9838,1.9838,390100000.0
2007-08-22 08:22:00,1.9839,1.9845,1.9837,1.9845,1463600005.0
2007-08-22 08:23:00,1.9845,1.9847,1.9843,1.9844,690699999.0
2007-08-22 08:24:00,1.9843,1.9843,1.9841,1.9842,208600000.0
2007-08-22 08:25:00,1.9842,1.9842,1.9841,1.9841,52100000.0
2007-08-22 08:26:00,1.9842,1.9845,1.9841,1.9845,587300001.0
2007-08-22 08:27:00,1.9845,1.9845,1.9844,1.9844,531599995.0
2007-08-22 08:28:00,1.9846,1.9846,1.9841,1.9842,1754799998.0
2007-08-22 08:29:00,1.9842,1.9847,1.9841,1.9844,1687600003.0
2007-08-22 08:30:00,1.9844,1.9848,1.9843,1.9848,704799997.0
2007-08-22 08:31:00,1.9848,1.9848,1.98425,1.9844,688300003.0
2007-08-22 08:32:00,1.9844,1.98475,1.9844,1.9846,833500000.0
2007-08-22 08:33:00,1.9846,1.9851,1.9846,1.9851,1140940003.0
2007-08-22 08:34:00,1.9851,1.98545,1.9849,1.9854,1510360004.0
2007-08-22 08:35:00,1.9854,1.9856,1.9852,1.9853,1331899997.0
2007-08-22 08:36:00,1.9853,1.9856,1.9853,1.9855,1031200009.0
2007-08-22 08:37:00,1.9855,1.9855,1.9854,1.9854,567200000.0
2007-08-22 08:38:00,1.9854,1.9855,1.9851,1.9852,1579899992.0
2007-08-22 08:39:00,1.9852,1.9854,1.9849,1.9854,1685400006.0
2007-08-22 08:40:00,1.9855,1.9855,1.9853,1.9853,337399999.0
2007-08-22 08:41:00,1.9853,1.9855,1.9851,1.9855,1607490040.0
2007-08-22 08:42:00,1.9855,1.986,1.9855,1.9856,1566999990.0
2007-08-22 08:43:00,1.98565,1.98565,1.9852,1.9852,1971158335.0
2007-08-22 08:44:00,1.9852,1.9854,1.9848,1.9854,1301099999.0
2007-08-22 08:45:00,1.9854,1.9854,1.9849,1.985,818399997.0
2007-08-22 08:46:00,1.9848,1.9848,1.9839,1.984,1190200001.0
2007-08-22 08:47:00,1.9841,1.9843,1.9837,1.9837,1190200001.0
2007-08-22 08:48:00,1.9837,1.9838,1.9837,1.9837,1190200001.0
2007-08-22 08:49:00,1.9837,1.98435,1.9837,1.9843,1272900000.0
2007-08-22 08:50:00,1.9843,1.985,1.9843,1.9847,1717599992.0
2007-08-22 08:51:00,1.9847,1.9848,1.9844,1.9848,994400001.0
2007-08-22 08:52:00,1.9847,1.9849,1.9847,1.9849,1035700005.0
2007-08-22 08:53:00,1.9849,1.98565,1.9849,1.9854,1019900000.0
2007-08-22 08:54:00,1.9854,1.9855,1.9851,1.9851,455573844.0
2007-08-22 08:55:00,1.9851,1.9853,1.985,1.9851,1431268698.0
2007-08-22 08:56:00,1.985,1.9852,1.98485,1.98515,852400000.0
2007-08-22 08:57:00,1.98515,1.98515,1.9848,1.9851,1365199993.0
2007-08-22 08:58:00,1.9851,1.9852,1.9851,1.9852,390500000.0
2007-08-22 08:59:00,1.9852,1.9852,1.9846,1.9846,963999999.0
2007-08-22 09:00:00,1.9846,1.9847,1.9843,1.9846,869300001.0
2007-08-22 09:01:00,1.98455,1.9847,1.9845,1.9846,207700000.0
2007-08-22 09:02:00,1.9846,1.9847,1.9844,1.98455,144500000.0
2007-08-22 09:03:00,1.98455,1.9847,1.9844,1.9847,733799998.0
2007-08-22 09:04:00,1.9846,1.9846,1.9845,1.9845,178399999.0
2007-08-22 09:05:00,1.9846,1.9848,1.9845,1.9847,123500000.0
2007-08-22 09:06:00,1.9847,1.9848,1.9845,1.9846,65300001.0
2007-08-22 09:07:00,1.9846,1.9846,1.9843,1.9844,676600002.0
2007-08-22 09:08:00,1.9844,1.9847,1.9843,1.9846,557500009.0
2007-08-22 09:09:00,1.9845,1.9847,1.9843,1.9845,1272400000.0
2007-08-22 09:10:00,1.9845,1.9845,1.9842,1.9842,1816800011.0
2007-08-22 09:11:00,1.9842,1.9844,1.9842,1.9842,347000002.0
2007-08-22 09:12:00,1.9842,1.9843,1.9841,1.9843,732900001.0
2007-08-22 09:13:00,1.9843,1.9844,1.98415,1.9844,1200400011.0
2007-08-22 09:14:00,1.9844,1.9848,1.9843,1.9846,456999992.0
2007-08-22 09:15:00,1.9846,1.9851,1.9845,1.9848,2081799991.0
2007-08-22 09:16:00,1.9848,1.985,1.9847,1.9849,1866899996.0
2007-08-22 09:17:00,1.9849,1.9849,1.9843,1.9845,1110700006.0
2007-08-22 09:18:00,1.9844,1.9846,1.9843,1.9844,816489786.0
2007-08-22 09:19:00,1.9844,1.9848,1.9842,1.9848,1730592469.0
2007-08-22 09:20:00,1.9847,1.985,1.9845,1.9845,1835299993.0
2007-08-22 09:21:00,1.9843,1.9845,1.9842,1.9843,1835299993.0
2007-08-22 09:22:00,1.9842,1.9843,1.9839,1.9842,1835299993.0
2007-08-22 09:23:00,1.98405,1.9842,1.9837,1.98385,1835299993.0
2007-08-22 09:24:00,1.98385,1.9841,1.9836,1.9837,1602799992.0
2007-08-22 09:25:00,1.9837,1.9839,1.9836,1.9837,1089200012.0
2007-08-22 09:26:00,1.9837,1.9839,1.9837,1.9839,590899997.0
2007-08-22 09:27:00,1.984,1.9844,1.984,1.9842,753399996.0
2007-08-22 09:28:00,1.9842,1.9843,1.9841,1.9842,868299999.0
2007-08-22 09:29:00,1.9843,1.9844,1.9842,1.9843,877799987.0
2007-08-22 09:30:00,1.9843,1.9843,1.9841,1.9843,1029499981.0
2007-08-22 09:31:00,1.9843,1.98445,1.9841,1.9841,598399996.0
2007-08-22 09:32:00,1.9841,1.9843,1.9841,1.9843,934999996.0
2007-08-22 09:33:00,1.9843,1.9843,1.9841,1.9843,601099996.0
2007-08-22 09:34:00,1.9843,1.9843,1.9842,1.9842,1032500002.0
2007-08-22 09:35:00,1.9842,1.98425,1.9839,1.984,1559299991.0
2007-08-22 09:36:00,1.984,1.9842,1.984,1.9841,1015199999.0
2007-08-22 09:37:00,1.9841,1.9842,1.984,1.9841,319100000.0
2007-08-22 09:38:00,1.9841,1.9843,1.984,1.9843,797600001.0
2007-08-22 09:39:00,1.9843,1.9843,1.9841,1.9842,806200005.0
2007-08-22 09:40:00,1.9842,1.9842,1.9839,1.984,1354699996.0
2007-08-22 09:41:00,1.984,1.984,1.9839,1.9839,570299999.0
2007-08-22 09:42:00,1.9839,1.984,1.9838,1.9838,304800000.0
2007-08-22 09:43:00,1.9838,1.984,1.9837,1.9838,1068000004.0
2007-08-22 09:44:00,1.9838,1.984,1.9838,1.984,358100003.0
2007-08-22 09:45:00,1.984,1.9842,1.984,1.9842,155299998.0
2007-08-22 09:46:00,1.9842,1.9842,1.9842,1.9842,6000000.0
2007-08-22 09:47:00,1.9842,1.9843,1.984,1.9842,1150100010.0
2007-08-22 09:48:00,1.9843,1.9847,1.984,1.9841,1357299997.0
2007-08-22 09:49:00,1.9842,1.9843,1.984,1.984,1357299997.0
2007-08-22 09:50:00,1.984,1.9844,1.984,1.984,1357299997.0
2007-08-22 09:51:00,1.9839,1.9841,1.9836,1.9841,328099997.0
2007-08-22 09:52:00,1.9841,1.9842,1.984,1.9841,328099997.0
2007-08-22 09:53:00,1.9841,1.9846,1.9841,1.9846,1981800003.0
2007-08-22 09:54:00,1.9846,1.9848,1.9842,1.9843,1261700001.0
2007-08-22 09:55:00,1.9843,1.9845,1.98415,1.9844,1320900001.0
2007-08-22 09:56:00,1.9844,1.9845,1.9842,1.9845,2075299998.0
2007-08-22 09:57:00,1.9845,1.9846,1.9843,1.9843,703100006.0
2007-08-22 09:58:00,1.9843,1.9845,1.9841,1.9845,957800009.0
2007-08-22 09:59:00,1.9845,1.9846,1.9843,1.9843,204499998.0
2007-08-22 10:00:00,1.9843,1.9844,1.9841,1.9841,1228299994.0
2007-08-22 10:01:00,1.9841,1.9843,1.9841,1.9842,570199993.0
2007-08-22 10:02:00,1.9841,1.9842,1.9841,1.9842,56299999.0
2007-08-22 10:03:00,1.9841,1.9841,1.984,1.984,293100005.0
2007-08-22 10:04:00,1.984,1.9842,1.984,1.984,303600000.0
2007-08-22 10:05:00,1.9842,1.9842,1.9839,1.9841,743000004.0
2007-08-22 10:06:00,1.9841,1.9845,1.984,1.9845,404999994.0
2007-08-22 10:07:00,1.9845,1.9846,1.9844,1.9845,702399999.0
2007-08-22 10:08:00,1.9845,1.9852,1.9845,1.9851,1221499980.0
2007-08-22 10:09:00,1.9851,1.9852,1.9842,1.9844,2041999974.0
2007-08-22 10:10:00,1.9844,1.9845,1.9842,1.9844,1987399980.0
2007-08-22 10:11:00,1.9844,1.9845,1.9843,1.9844,524399995.0
2007-08-22 10:12:00,1.9844,1.9846,1.9843,1.9843,575599992.0
2007-08-22 10:13:00,1.9844,1.9844,1.9842,1.9842,399700000.0
2007-08-22 10:14:00,1.9843,1.9845,1.9842,1.9843,829799979.0
2007-08-22 10:15:00,1.9844,1.9844,1.9843,1.9844,282800000.0
2007-08-22 10:16:00,1.9844,1.9844,1.9842,1.9843,1625899980.0
2007-08-22 10:17:00,1.9843,1.9844,1.9842,1.9842,562399994.0
2007-08-22 10:18:00,1.9842,1.9843,1.9841,1.9842,645799996.0
2007-08-22 10:19:00,1.9842,1.9844,1.9842,1.9843,941299987.0
2007-08-22 10:20:00,1.9843,1.9845,1.9843,1.9843,1744300005.0
2007-08-22 10:21:00,1.9843,1.9845,1.9843,1.9844,152100000.0
2007-08-22 10:22:00,1.9844,1.9846,1.9844,1.9846,447100002.0
2007-08-22 10:23:00,1.9846,1.9849,1.9846,1.9848,500000001.0
2007-08-22 10:24:00,1.985,1.9851,1.9847,1.9851,1749700001.0
2007-08-22 10:25:00,1.9852,1.9853,1.9849,1.9851,1749700001.0
2007-08-22 10:26:00,1.9852,1.9852,1.9848,1.98485,1483899990.0
2007-08-22 10:27:00,1.9847,1.9849,1.9846,1.9848,1916800009.0
2007-08-22 10:28:00,1.98485,1.9852,1.9848,1.9851,1916800009.0
2007-08-22 10:29:00,1.985,1.9851,1.9847,1.9849,1669999999.0
2007-08-22 10:30:00,1.9847,1.9848,1.9846,1.9847,1970199995.0
2007-08-22 10:31:00,1.9847,1.98495,1.9847,1.98495,1970199995.0
2007-08-22 10:32:00,1.98495,1.985,1.9848,1.985,930200011.0
2007-08-22 10:33:00,1.9851,1.9853,1.9848,1.9851,1726999988.0
2007-08-22 10:34:00,1.985,1.9851,1.9849,1.9851,1726999988.0
2007-08-22 10:35:00,1.9851,1.9852,1.9849,1.9849,1726999988.0
2007-08-22 10:36:00,1.9849,1.985,1.9847,1.9847,749899997.0
2007-08-22 10:37:00,1.9847,1.9848,1.9846,1.9847,1311400004.0
2007-08-22 10:38:00,1.9847,1.9847,1.9845,1.9847,776799992.0
2007-08-22 10:39:00,1.98465,1.9848,1.9846,1.9847,1339400000.0
2007-08-22 10:40:00,1.9846,1.98475,1.9845,1.9846,808500002.0
2007-08-22 10:41:00,1.9846,1.9847,1.98445,1.9846,893000000.0
2007-08-22 10:42:00,1.9847,1.98475,1.9846,1.9847,184400004.0
2007-08-22 10:43:00,1.9847,1.9848,1.9845,1.9846,631799996.0
2007-08-22 10:44:00,1.9846,1.98465,1.9845,1.9846,197300000.0
2007-08-22 10:45:00,1.9846,1.9846,1.9841,1.9842,694474601.0
2007-08-22 10:46:00,1.9841,1.9841,1.9835,1.9836,2052200005.0
2007-08-22 10:47:00,1.9836,1.9841,1.9836,1.9839,2052200005.0
2007-08-22 10:48:00,1.9839,1.9839,1.9838,1.9838,725900000.0
2007-08-22 10:49:00,1.9838,1.9839,1.9836,1.9838,1402300004.0
2007-08-22 10:50:00,1.9838,1.9838,1.9837,1.9838,176399997.0
2007-08-22 10:51:00,1.9838,1.9838,1.9835,1.9836,908199996.0
2007-08-22 10:52:00,1.9837,1.9837,1.9835,1.9835,791500004.0
2007-08-22 10:53:00,1.9835,1.9835,1.98315,1.9832,1366419987.0
2007-08-22 10:54:00,1.9832,1.9833,1.983,1.9833,1367000001.0
2007-08-22 10:55:00,1.9833,1.9835,1.9831,1.9831,1075500004.0
2007-08-22 10:56:00,1.9831,1.9833,1.9829,1.9832,1470000002.0
2007-08-22 10:57:00,1.9832,1.9835,1.9831,1.9835,702499999.0
2007-08-22 10:58:00,1.9835,1.9839,1.9833,1.9838,1012599977.0
2007-08-22 10:59:00,1.9839,1.9846,1.9838,1.9846,1707299992.0
2007-08-22 11:00:00,1.9846,1.985,1.9844,1.985,1561200012.0
2007-08-22 11:01:00,1.985,1.985,1.9843,1.9848,1237899999.0
2007-08-22 11:02:00,1.9847,1.9849,1.9846,1.9847,690500000.0
2007-08-22 11:03:00,1.9847,1.9847,1.9843,1.98435,812519998.0
2007-08-22 11:04:00,1.9844,1.98445,1.9842,1.9842,884007390.0
2007-08-22 11:05:00,1.9843,1.9843,1.9841,1.98415,256899999.0
2007-08-22 11:06:00,1.9842,1.9843,1.9841,1.9843,1233599988.0
2007-08-22 11:07:00,1.9843,1.9845,1.98425,1.9844,814700000.0
2007-08-22 11:08:00,1.9844,1.9848,1.9843,1.9846,1660399999.0
2007-08-22 11:09:00,1.9846,1.9847,1.9845,1.9845,874700005.0
2007-08-22 11:10:00,1.9845,1.9846,1.98435,1.9844,622699994.0
2007-08-22 11:11:00,1.9844,1.9844,1.9842,1.9844,528799997.0
2007-08-22 11:12:00,1.9843,1.98445,1.9843,1.9843,360199999.0
2007-08-22 11:13:00,1.9843,1.9843,1.9843,1.9843,518200008.0
2007-08-22 11:14:00,1.9843,1.9844,1.9843,1.9844,125799998.0
2007-08-22 11:15:00,1.9844,1.9845,1.9842,1.9843,432799998.0
2007-08-22 11:16:00,1.9843,1.9845,1.9843,1.98445,695000002.0
2007-08-22 11:17:00,1.98445,1.9845,1.9844,1.9845,287999998.0
2007-08-22 11:18:00,1.9845,1.9845,1.9843,1.9845,582700000.0
2007-08-22 11:19:00,1.98445,1.9846,1.9842,1.98445,1343521377.0
2007-08-22 11:20:00,1.9844,1.9846,1.9844,1.9845,289100000.0
2007-08-22 11:21:00,1.9845,1.9846,1.9843,1.9843,409699994.0
2007-08-22 11:22:00,1.9843,1.9843,1.9842,1.9842,981099996.0
2007-08-22 11:23:00,1.9843,1.9845,1.9843,1.9844,518199997.0
2007-08-22 11:24:00,1.9844,1.9844,1.9842,1.9843,265199996.0
2007-08-22 11:25:00,1.9843,1.9843,1.9839,1.9839,1449499996.0
2007-08-22 11:26:00,1.9838,1.984,1.9838,1.9839,479599997.0
2007-08-22 11:27:00,1.9839,1.9841,1.9839,1.984,555399997.0
2007-08-22 11:28:00,1.984,1.984,1.9839,1.9839,188200000.0
2007-08-22 11:29:00,1.9839,1.9839,1.9838,1.9839,231099995.0
2007-08-22 11:30:00,1.9838,1.984,1.9838,1.98395,580799995.0
2007-08-22 11:31:00,1.984,1.984,1.9838,1.9838,357799993.0
2007-08-22 11:32:00,1.9838,1.984,1.9838,1.9838,1206500003.0
2007-08-22 11:33:00,1.9839,1.9841,1.98365,1.984,1206500003.0
2007-08-22 11:34:00,1.984,1.9846,1.984,1.9844,532900005.0
2007-08-22 11:35:00,1.9844,1.9844,1.9843,1.9843,365999999.0
2007-08-22 11:36:00,1.9844,1.9845,1.9842,1.9842,1192599992.0
2007-08-22 11:37:00,1.9842,1.9844,1.9842,1.98435,1162399991.0
2007-08-22 11:38:00,1.98435,1.9844,1.9842,1.9843,270399994.0
2007-08-22 11:39:00,1.9843,1.9846,1.9843,1.9846,1082099993.0
2007-08-22 11:40:00,1.9846,1.9846,1.9845,1.9845,362000001.0
2007-08-22 11:41:00,1.9846,1.9847,1.9845,1.9846,336100000.0
2007-08-22 11:42:00,1.9846,1.9846,1.9846,1.9846,240000000.0
2007-08-22 11:43:00,1.9846,1.9847,1.9844,1.9845,176800001.0
2007-08-22 11:44:00,1.9846,1.9846,1.9844,1.98455,149040000.0
2007-08-22 11:45:00,1.9844,1.98455,1.9843,1.9844,472640004.0
2007-08-22 11:46:00,1.9844,1.98455,1.9844,1.9845,209800001.0
2007-08-22 11:47:00,1.9845,1.9846,1.9845,1.9845,482000005.0
2007-08-22 11:48:00,1.9845,1.9845,1.9843,1.9844,725499995.0
2007-08-22 11:49:00,1.9844,1.9844,1.9841,1.9841,898300001.0
2007-08-22 11:50:00,1.9844,1.9848,1.9842,1.9846,935200004.0
2007-08-22 11:51:00,1.9846,1.9847,1.9845,1.9845,935200004.0
2007-08-22 11:52:00,1.9845,1.9848,1.9845,1.9847,282300000.0
2007-08-22 11:53:00,1.9847,1.9847,1.9846,1.9846,439700001.0
2007-08-22 11:54:00,1.9846,1.9847,1.9845,1.9847,1246400002.0
2007-08-22 11:55:00,1.9846,1.9849,1.9846,1.9846,1594800004.0
2007-08-22 11:56:00,1.9847,1.9847,1.9846,1.9847,239300000.0
2007-08-22 11:57:00,1.9846,1.9846,1.9845,1.9846,365199997.0
2007-08-22 11:58:00,1.9845,1.9847,1.9845,1.9845,791499990.0
2007-08-22 11:59:00,1.9845,1.9847,1.9844,1.9845,955400013.0
2007-08-22 12:00:00,1.9843,1.9856,1.9843,1.9854,576599999.0
2007-08-22 12:01:00,1.9855,1.9857,1.9851,1.9856,576599999.0
2007-08-22 12:02:00,1.9856,1.9856,1.9852,1.9853,1605850002.0
2007-08-22 12:03:00,1.9853,1.9855,1.9852,1.9854,1142800005.0
2007-08-22 12:04:00,1.9853,1.9854,1.9853,1.9853,353400004.0
2007-08-22 12:05:00,1.9853,1.9854,1.9852,1.9854,568400010.0
2007-08-22 12:06:00,1.9854,1.9855,1.9853,1.9854,1004300001.0
2007-08-22 12:07:00,1.9856,1.9864,1.9856,1.986,1371499993.0
2007-08-22 12:08:00,1.9861,1.9871,1.9859,1.9869,1371499993.0
2007-08-22 12:09:00,1.987,1.9871,1.9867,1.9868,1371499993.0
2007-08-22 12:10:00,1.9867,1.9872,1.9865,1.987,1371499993.0
2007-08-22 12:11:00,1.9869,1.9872,1.9869,1.9872,1371499993.0
2007-08-22 12:12:00,1.9871,1.9871,1.9861,1.9861,1371499993.0
2007-08-22 12:13:00,1.9862,1.9863,1.9858,1.9862,1371499993.0
2007-08-22 12:14:00,1.9861,1.9863,1.986,1.986,1227399995.0
2007-08-22 12:15:00,1.9861,1.9861,1.98575,1.98595,763100004.0
2007-08-22 12:16:00,1.98595,1.9861,1.9857,1.9858,992699993.0
2007-08-22 12:17:00,1.9859,1.9861,1.9858,1.986,887799993.0
2007-08-22 12:18:00,1.986,1.9863,1.986,1.9861,887799993.0
2007-08-22 12:19:00,1.9861,1.9861,1.9859,1.9859,1039899997.0
2007-08-22 12:20:00,1.986,1.9861,1.986,1.986,598500005.0
2007-08-22 12:21:00,1.986,1.986,1.9859,1.9859,1943000002.0
2007-08-22 12:22:00,1.9859,1.986,1.9859,1.986,1429000008.0
2007-08-22 12:23:00,1.986,1.9861,1.9859,1.986,812599995.0
2007-08-22 12:24:00,1.986,1.9862,1.986,1.9861,768899993.0
2007-08-22 12:25:00,1.9861,1.98655,1.9861,1.9863,812899995.0
2007-08-22 12:26:00,1.9863,1.9866,1.9862,1.9865,1619800008.0
2007-08-22 12:27:00,1.9865,1.9873,1.9865,1.9868,1913299986.0
2007-08-22 12:28:00,1.9869,1.9873,1.9868,1.9871,1913299986.0
2007-08-22 12:29:00,1.9872,1.9874,1.9871,1.9873,1331099988.0
2007-08-22 12:30:00,1.9874,1.9886,1.9873,1.9885,1738100002.0
2007-08-22 12:31:00,1.9885,1.9887,1.988,1.9886,1738100002.0
2007-08-22 12:32:00,1.9886,1.9886,1.9881,1.9881,1361599995.0
2007-08-22 12:33:00,1.9881,1.9882,1.9881,1.9882,903200000.0
2007-08-22 12:34:00,1.9882,1.98825,1.988,1.9881,510799999.0
2007-08-22 12:35:00,1.988,1.9881,1.9878,1.9879,1072700007.0
2007-08-22 12:36:00,1.9879,1.9879,1.98775,1.9879,1244799998.0
2007-08-22 12:37:00,1.9879,1.9881,1.9879,1.9879,1015399994.0
2007-08-22 12:38:00,1.988,1.9881,1.988,1.9881,843999998.0
2007-08-22 12:39:00,1.9879,1.9881,1.9879,1.9881,1241959982.0
2007-08-22 12:40:00,1.98805,1.9883,1.988,1.9882,1455599988.0
2007-08-22 12:41:00,1.98825,1.98835,1.98825,1.9883,409500000.0
2007-08-22 12:42:00,1.9883,1.9883,1.988,1.9881,865600000.0
2007-08-22 12:43:00,1.9881,1.9881,1.9878,1.9879,680900000.0
2007-08-22 12:44:00,1.9879,1.9879,1.9878,1.9878,145700000.0
2007-08-22 12:45:00,1.9878,1.9878,1.98765,1.98765,281300000.0
2007-08-22 12:46:00,1.9877,1.9877,1.9876,1.98765,548700005.0
2007-08-22 12:47:00,1.9877,1.9877,1.9874,1.9876,462500001.0
2007-08-22 12:48:00,1.9876,1.9878,1.9875,1.9878,910500011.0
2007-08-22 12:49:00,1.98785,1.988,1.9878,1.988,422099997.0
2007-08-22 12:50:00,1.98795,1.9881,1.9879,1.9881,351799998.0
2007-08-22 12:51:00,1.9881,1.9886,1.9881,1.9883,1454500008.0
2007-08-22 12:52:00,1.9883,1.9886,1.9882,1.9885,991599996.0
2007-08-22 12:53:00,1.9885,1.9888,1.9884,1.9887,1120500008.0
2007-08-22 12:54:00,1.9886,1.9895,1.9886,1.9893,1025299992.0
2007-08-22 12:55:00,1.9893,1.9896,1.9892,1.9896,1804799992.0
2007-08-22 12:56:00,1.9896,1.9896,1.9893,1.9893,1195699999.0
2007-08-22 12:57:00,1.9893,1.98945,1.9891,1.9891,639200001.0
2007-08-22 12:58:00,1.9892,1.9892,1.9891,1.9892,589099999.0
2007-08-22 12:59:00,1.9892,1.9893,1.9889,1.98905,1232799985.0
2007-08-22 13:00:00,1.989,1.9892,1.9887,1.9888,1414099999.0
2007-08-22 13:01:00,1.9888,1.9889,1.9887,1.9888,800399995.0
2007-08-22 13:02:00,1.9888,1.9888,1.9885,1.9887,1445100020.0
2007-08-22 13:03:00,1.9887,1.9889,1.9887,1.9887,306299999.0
2007-08-22 13:04:00,1.9888,1.9888,1.9887,1.9887,526600000.0
2007-08-22 13:05:00,1.9887,1.9889,1.9887,1.9889,1725599999.0
2007-08-22 13:06:00,1.9889,1.9893,1.9889,1.9891,1219000004.0
2007-08-22 13:07:00,1.9891,1.9894,1.9891,1.9891,1219000004.0
2007-08-22 13:08:00,1.9891,1.9894,1.989,1.9894,1734700007.0
2007-08-22 13:09:00,1.9893,1.9894,1.9891,1.9893,1627699991.0
2007-08-22 13:10:00,1.9892,1.9896,1.9892,1.9894,1891699995.0
2007-08-22 13:11:00,1.9893,1.9896,1.9893,1.9894,1304799990.0
2007-08-22 13:12:00,1.9894,1.9897,1.9894,1.9895,1524700007.0
2007-08-22 13:13:00,1.9896,1.9896,1.9892,1.9893,1491000004.0
2007-08-22 13:14:00,1.9893,1.9895,1.9892,1.9893,1608999980.0
2007-08-22 13:15:00,1.98925,1.9896,1.9892,1.98955,1558299997.0
2007-08-22 13:16:00,1.98955,1.98955,1.98945,1.98945,385400000.0
2007-08-22 13:17:00,1.98945,1.9895,1.9891,1.9891,618299994.0
2007-08-22 13:18:00,1.9891,1.9894,1.9891,1.98925,821900001.0
2007-08-22 13:19:00,1.9893,1.9893,1.9891,1.9893,1333600000.0
2007-08-22 13:20:00,1.9891,1.9897,1.9891,1.9895,1333600000.0
2007-08-22 13:21:00,1.9895,1.9898,1.9895,1.9897,612900001.0
2007-08-22 13:22:00,1.9896,1.9898,1.9895,1.9898,718299994.0
2007-08-22 13:23:00,1.9898,1.9899,1.9896,1.9898,1245199999.0
2007-08-22 13:24:00,1.9897,1.99,1.98955,1.99,1133900000.0
2007-08-22 13:25:00,1.99,1.9901,1.9897,1.99,2038599629.0
2007-08-22 13:26:00,1.9899,1.99035,1.9898,1.99,2038599629.0
2007-08-22 13:27:00,1.9899,1.9899,1.9896,1.9898,1531500005.0
2007-08-22 13:28:00,1.9897,1.9899,1.9896,1.9896,1304782836.0
2007-08-22 13:29:00,1.9897,1.9902,1.9896,1.9902,2031900008.0
2007-08-22 13:30:00,1.9901,1.9904,1.9894,1.9895,2031900008.0
2007-08-22 13:31:00,1.9896,1.9898,1.9894,1.9897,2031900008.0
2007-08-22 13:32:00,1.9896,1.9899,1.9895,1.9896,1246600002.0
2007-08-22 13:33:00,1.9896,1.9897,1.9895,1.9896,906700001.0
2007-08-22 13:34:00,1.9896,1.9896,1.9895,1.9896,227100000.0
2007-08-22 13:35:00,1.9896,1.9897,1.9895,1.9895,1248200000.0
2007-08-22 13:36:00,1.9895,1.9895,1.9892,1.9894,978800001.0
2007-08-22 13:37:00,1.9895,1.9896,1.9894,1.9895,1167000005.0
2007-08-22 13:38:00,1.9895,1.9895,1.9894,1.9894,600500001.0
2007-08-22 13:39:00,1.9894,1.9895,1.9893,1.9893,225200000.0
2007-08-22 13:40:00,1.9893,1.9894,1.9889,1.9889,591000001.0
2007-08-22 13:41:00,1.989,1.9891,1.9888,1.9889,888299998.0
2007-08-22 13:42:00,1.9889,1.989,1.9888,1.989,846000002.0
2007-08-22 13:43:00,1.989,1.989,1.98865,1.9887,737300001.0
2007-08-22 13:44:00,1.9887,1.9888,1.9883,1.9884,1288899993.0
2007-08-22 13:45:00,1.9884,1.9886,1.9884,1.9885,952499997.0
2007-08-22 13:46:00,1.9886,1.9887,1.9882,1.9882,1175200005.0
2007-08-22 13:47:00,1.9882,1.9884,1.9878,1.9878,2132199980.0
2007-08-22 13:48:00,1.9877,1.9877,1.9868,1.9875,1280099987.0
2007-08-22 13:49:00,1.9875,1.9879,1.98745,1.9877,1280099987.0
2007-08-22 13:50:00,1.9878,1.9882,1.9878,1.988,1184400005.0
2007-08-22 13:51:00,1.9879,1.9879,1.9873,1.9873,1071550002.0
2007-08-22 13:52:00,1.9872,1.9877,1.9872,1.9876,1071550002.0
2007-08-22 13:53:00,1.9876,1.9876,1.9874,1.98755,1071550002.0
2007-08-22 13:54:00,1.98755,1.9879,1.9875,1.9878,1500849994.0
2007-08-22 13:55:00,1.9878,1.9878,1.9876,1.9878,981800000.0
2007-08-22 13:56:00,1.98775,1.988,1.9877,1.988,1574500010.0
2007-08-22 13:57:00,1.988,1.9881,1.9879,1.9879,1493200002.0
2007-08-22 13:58:00,1.988,1.9881,1.9879,1.988,677200010.0
2007-08-22 13:59:00,1.9881,1.9882,1.988,1.9881,645699990.0
2007-08-22 14:00:00,1.9881,1.9881,1.9879,1.988,1577499991.0
2007-08-22 14:01:00,1.9881,1.9882,1.988,1.9882,594899998.0
2007-08-22 14:02:00,1.9882,1.9882,1.9879,1.9879,1560100002.0
2007-08-22 14:03:00,1.9879,1.988,1.9878,1.988,931399986.0
2007-08-22 14:04:00,1.988,1.9881,1.9879,1.9879,1079400008.0
2007-08-22 14:05:00,1.9879,1.988,1.9876,1.9878,1718599992.0
2007-08-22 14:06:00,1.9879,1.9879,1.9877,1.9878,830799990.0
2007-08-22 14:07:00,1.9878,1.9879,1.9878,1.9878,830799990.0
2007-08-22 14:08:00,1.9878,1.9879,1.9878,1.9878,451399996.0
2007-08-22 14:09:00,1.9878,1.9879,1.9877,1.9878,1196699994.0
2007-08-22 14:10:00,1.9878,1.98805,1.9878,1.9879,1456599991.0
2007-08-22 14:11:00,1.9879,1.9879,1.9877,1.9878,1181500005.0
2007-08-22 14:12:00,1.9878,1.9881,1.9877,1.9879,1563399986.0
2007-08-22 14:13:00,1.988,1.9882,1.9878,1.9882,1734299996.0
2007-08-22 14:14:00,1.9882,1.9883,1.9879,1.9881,1734299996.0
2007-08-22 14:15:00,1.9881,1.9882,1.98785,1.9879,1620999989.0
2007-08-22 14:16:00,1.98785,1.9881,1.98785,1.988,306199999.0
2007-08-22 14:17:00,1.9878,1.9878,1.9874,1.9874,1932099989.0
2007-08-22 14:18:00,1.9875,1.9876,1.9868,1.98685,1932099989.0
2007-08-22 14:19:00,1.9867,1.9871,1.9866,1.9869,1279399999.0
2007-08-22 14:20:00,1.987,1.987,1.9866,1.9868,1279399999.0
2007-08-22 14:21:00,1.9867,1.9869,1.9865,1.9869,1495999996.0
2007-08-22 14:22:00,1.9868,1.987,1.9868,1.987,1594999991.0
2007-08-22 14:23:00,1.987,1.9877,1.987,1.9876,1119599991.0
2007-08-22 14:24:00,1.98755,1.9876,1.9873,1.9873,1408199997.0
2007-08-22 14:25:00,1.9873,1.9876,1.9872,1.9874,1548299995.0
2007-08-22 14:26:00,1.9874,1.9875,1.987,1.9871,1975100006.0
2007-08-22 14:27:00,1.9871,1.9874,1.9871,1.9874,1549299998.0
2007-08-22 14:28:00,1.9874,1.9875,1.9874,1.9874,407000000.0
2007-08-22 14:29:00,1.9874,1.9875,1.9873,1.9875,575299990.0
2007-08-22 14:30:00,1.9875,1.9875,1.987,1.9871,1692400005.0
2007-08-22 14:31:00,1.987,1.9871,1.9869,1.987,1411299994.0
2007-08-22 14:32:00,1.9869,1.987,1.9867,1.9869,1411299994.0
2007-08-22 14:33:00,1.987,1.9871,1.9867,1.9869,1411299994.0
2007-08-22 14:34:00,1.9868,1.9868,1.9866,1.9868,1411299994.0
2007-08-22 14:35:00,1.9867,1.9869,1.98665,1.9867,1411299994.0
2007-08-22 14:36:00,1.9865,1.9866,1.9864,1.9866,1279799977.0
2007-08-22 14:37:00,1.9866,1.987,1.9866,1.98695,1279799977.0
2007-08-22 14:38:00,1.98695,1.9872,1.9869,1.987,1613800012.0
2007-08-22 14:39:00,1.987,1.9871,1.9867,1.9868,1879400016.0
2007-08-22 14:40:00,1.9868,1.9869,1.9865,1.9867,1284600008.0
2007-08-22 14:41:00,1.9868,1.987,1.9868,1.987,1284600008.0
2007-08-22 14:42:00,1.987,1.987,1.9867,1.98695,1284600008.0
2007-08-22 14:43:00,1.987,1.9872,1.9869,1.98705,1834899991.0
2007-08-22 14:44:00,1.987,1.9874,1.987,1.9874,1233899999.0
2007-08-22 14:45:00,1.9874,1.9875,1.9872,1.9872,1806400003.0
2007-08-22 14:46:00,1.9872,1.9872,1.9869,1.98715,2086300003.0
2007-08-22 14:47:00,1.98715,1.9872,1.987,1.9872,787999998.0
2007-08-22 14:48:00,1.9872,1.9872,1.9867,1.9869,2043099991.0
2007-08-22 14:49:00,1.9869,1.9872,1.9868,1.9871,2120089181.0
2007-08-22 14:50:00,1.9871,1.9871,1.9866,1.9866,2053499976.0
2007-08-22 14:51:00,1.9867,1.9868,1.9866,1.9867,2053499976.0
2007-08-22 14:52:00,1.9868,1.9868,1.9864,1.9865,2053499976.0
2007-08-22 14:53:00,1.9864,1.9865,1.9863,1.9865,1448399991.0
2007-08-22 14:54:00,1.9863,1.9865,1.986,1.9862,1448399991.0
2007-08-22 14:55:00,1.9863,1.9865,1.9863,1.9864,1448399991.0
2007-08-22 14:56:00,1.98645,1.9865,1.9863,1.9863,1119199999.0
2007-08-22 14:57:00,1.9863,1.98645,1.9863,1.9864,777099986.0
2007-08-22 14:58:00,1.9864,1.9864,1.9864,1.9864,548099973.0
2007-08-22 14:59:00,1.9864,1.9868,1.9863,1.9867,2083699973.0
2007-08-22 15:00:00,1.9868,1.987,1.9866,1.9869,1966199968.0
2007-08-22 15:01:00,1.9869,1.987,1.9868,1.9868,2001899994.0
2007-08-22 15:02:00,1.9868,1.9868,1.9866,1.9867,504400000.0
2007-08-22 15:03:00,1.9867,1.9868,1.9867,1.9867,1252299996.0
2007-08-22 15:04:00,1.9867,1.9867,1.9865,1.9866,853400008.0
2007-08-22 15:05:00,1.9866,1.9866,1.9865,1.9866,813300006.0
2007-08-22 15:06:00,1.9866,1.9866,1.9861,1.9863,1659074991.0
2007-08-22 15:07:00,1.9861,1.9863,1.986,1.9863,1121199998.0
2007-08-22 15:08:00,1.9863,1.98645,1.9862,1.9863,1121199998.0
2007-08-22 15:09:00,1.9864,1.9864,1.986,1.9862,1043499972.0
2007-08-22 15:10:00,1.9862,1.9864,1.9862,1.9863,1043499972.0
2007-08-22 15:11:00,1.9863,1.9865,1.9863,1.9863,2102100013.0
2007-08-22 15:12:00,1.9863,1.9864,1.9862,1.9864,1445800003.0
2007-08-22 15:13:00,1.9864,1.9867,1.9863,1.9863,1242699986.0
2007-08-22 15:14:00,1.9864,1.9864,1.9863,1.9863,1242699986.0
2007-08-22 15:15:00,1.9862,1.9863,1.9859,1.9861,1242699986.0
2007-08-22 15:16:00,1.9862,1.9865,1.9862,1.9864,1242699986.0
2007-08-22 15:17:00,1.9863,1.9865,1.9863,1.9863,1242699986.0
2007-08-22 15:18:00,1.9864,1.9865,1.9863,1.9864,1523600003.0
2007-08-22 15:19:00,1.9864,1.98675,1.9864,1.9866,1628599980.0
2007-08-22 15:20:00,1.9866,1.9867,1.9866,1.9866,525899993.0
2007-08-22 15:21:00,1.9865,1.9865,1.9861,1.9863,904600008.0
2007-08-22 15:22:00,1.9863,1.9864,1.9863,1.9864,904600008.0
2007-08-22 15:23:00,1.9864,1.9864,1.9864,1.9864,1846299973.0
2007-08-22 15:25:00,1.9865,1.9865,1.9864,1.9864,1903199988.0
2007-08-22 15:26:00,1.9864,1.9865,1.9864,1.9865,1903199988.0
2007-08-22 15:27:00,1.9865,1.9865,1.9863,1.9863,441899996.0
2007-08-22 15:28:00,1.9863,1.9867,1.9863,1.9866,1588400002.0
2007-08-22 15:29:00,1.9866,1.987,1.9866,1.987,2046299991.0
2007-08-22 15:30:00,1.987,1.9871,1.9869,1.9871,2003099989.0
2007-08-22 15:31:00,1.9871,1.9874,1.9871,1.9874,2003099989.0
2007-08-22 15:32:00,1.9874,1.9876,1.98715,1.9875,1184100003.0
2007-08-22 15:33:00,1.9875,1.9881,1.98745,1.988,1983299997.0
2007-08-22 15:34:00,1.988,1.9882,1.9879,1.9882,1915400004.0
2007-08-22 15:35:00,1.9883,1.9897,1.9883,1.9896,1915400004.0
2007-08-22 15:36:00,1.9895,1.9896,1.989,1.9893,1915400004.0
2007-08-22 15:37:00,1.9894,1.9897,1.989,1.9896,1915400004.0
2007-08-22 15:38:00,1.9895,1.9895,1.9891,1.9892,1915400004.0
2007-08-22 15:39:00,1.9891,1.9891,1.9889,1.989,1915400004.0
2007-08-22 15:40:00,1.9889,1.9891,1.9888,1.9891,1915400004.0
2007-08-22 15:41:00,1.9893,1.9897,1.9891,1.9892,1915400004.0
2007-08-22 15:42:00,1.9891,1.9896,1.9886,1.9886,1915400004.0
2007-08-22 15:43:00,1.9887,1.9887,1.9881,1.9882,1915400004.0
2007-08-22 15:44:00,1.9883,1.9883,1.988,1.9883,1915400004.0
2007-08-22 15:45:00,1.9882,1.9883,1.9882,1.9883,1915400004.0
2007-08-22 15:46:00,1.9882,1.9884,1.9878,1.9879,1915400004.0
2007-08-22 15:47:00,1.9878,1.9882,1.9878,1.9881,1915400004.0
2007-08-22 15:48:00,1.9882,1.9883,1.9878,1.9881,1915400004.0
2007-08-22 15:49:00,1.9882,1.9888,1.9882,1.9888,1915400004.0
2007-08-22 15:50:00,1.9887,1.9887,1.9881,1.9885,1915400004.0
2007-08-22 15:51:00,1.9886,1.9887,1.9884,1.9886,1915400004.0
2007-08-22 15:52:00,1.9886,1.9889,1.9885,1.9888,1915400004.0
2007-08-22 15:53:00,1.9888,1.989,1.9885,1.9885,1616999981.0
2007-08-22 15:54:00,1.9885,1.9885,1.9883,1.9885,921199998.0
2007-08-22 15:55:00,1.9885,1.9887,1.9884,1.9885,1503700004.0
2007-08-22 15:56:00,1.9885,1.9888,1.9885,1.9887,1770099992.0
2007-08-22 15:57:00,1.9887,1.9887,1.9884,1.9887,999899993.0
2007-08-22 15:58:00,1.9888,1.9888,1.98835,1.98835,999899993.0
2007-08-22 15:59:00,1.98835,1.98835,1.9881,1.9882,1769400004.0
2007-08-22 16:00:00,1.9882,1.9882,1.9876,1.9877,1680800001.0
2007-08-22 16:01:00,1.9876,1.9879,1.9876,1.9879,1680800001.0
2007-08-22 16:02:00,1.988,1.988,1.9878,1.988,1680800001.0
2007-08-22 16:03:00,1.9879,1.9883,1.9879,1.9882,1680800001.0
2007-08-22 16:04:00,1.9883,1.9886,1.9879,1.9879,1680800001.0
2007-08-22 16:05:00,1.9879,1.9879,1.9878,1.9878,1680800001.0
2007-08-22 16:06:00,1.9879,1.988,1.9878,1.988,2088899996.0
2007-08-22 16:07:00,1.9879,1.9887,1.9879,1.9884,2088899996.0
2007-08-22 16:08:00,1.9884,1.9888,1.9882,1.9883,2088899996.0
2007-08-22 16:09:00,1.9882,1.9883,1.9881,1.9883,1754499981.0
2007-08-22 16:10:00,1.9884,1.9891,1.9884,1.989,1754499981.0
2007-08-22 16:11:00,1.9888,1.989,1.9885,1.9885,1754499981.0
2007-08-22 16:12:00,1.9884,1.9885,1.9884,1.9885,1754499981.0
2007-08-22 16:13:00,1.9886,1.9886,1.9885,1.9885,1754499981.0
2007-08-22 16:14:00,1.9884,1.9887,1.9884,1.9887,1189599984.0
2007-08-22 16:15:00,1.9888,1.989,1.9885,1.989,1189599984.0
2007-08-22 16:16:00,1.9892,1.9897,1.9891,1.9895,1189599984.0
2007-08-22 16:17:00,1.9894,1.9896,1.9891,1.9893,1189599984.0
2007-08-22 16:18:00,1.9894,1.9895,1.9892,1.9893,1189599984.0
2007-08-22 16:19:00,1.9896,1.9897,1.9895,1.9897,1189599984.0
2007-08-22 16:20:00,1.9896,1.9904,1.9895,1.9904,1189599984.0
2007-08-22 16:21:00,1.9909,1.9914,1.9904,1.9906,1189599984.0
2007-08-22 16:22:00,1.9905,1.9906,1.9901,1.9902,1189599984.0
2007-08-22 16:23:00,1.99,1.9902,1.9896,1.99,1189599984.0
2007-08-22 16:24:00,1.9901,1.9904,1.9901,1.9904,1189599984.0
2007-08-22 16:25:00,1.9904,1.9907,1.9903,1.9904,2144500006.0
2007-08-22 16:26:00,1.9904,1.9907,1.9902,1.9905,1971199994.0
2007-08-22 16:27:00,1.9906,1.9907,1.9904,1.9906,1173100000.0
2007-08-22 16:28:00,1.9904,1.9905,1.9903,1.9903,1173100000.0
2007-08-22 16:29:00,1.9902,1.9907,1.9902,1.9906,1173100000.0
2007-08-22 16:30:00,1.9907,1.9908,1.9897,1.9898,1173100000.0
2007-08-22 16:31:00,1.9896,1.9896,1.989,1.9891,1173100000.0
2007-08-22 16:32:00,1.9892,1.9896,1.9892,1.9894,1173100000.0
2007-08-22 16:33:00,1.9895,1.9895,1.9892,1.9892,1173100000.0
2007-08-22 16:34:00,1.9893,1.9893,1.9892,1.9893,1173100000.0
2007-08-22 16:35:00,1.989,1.9891,1.988,1.9881,1856299999.0
2007-08-22 16:36:00,1.9882,1.9886,1.9882,1.9885,1856299999.0
2007-08-22 16:37:00,1.9886,1.9887,1.9881,1.9881,1856299999.0
2007-08-22 16:38:00,1.9882,1.9884,1.9879,1.988,1856299999.0
2007-08-22 16:39:00,1.9881,1.9885,1.9878,1.9885,1856299999.0
2007-08-22 16:40:00,1.9886,1.9886,1.9883,1.9886,1856299999.0
2007-08-22 16:41:00,1.9887,1.9891,1.9886,1.9887,1856299999.0
2007-08-22 16:42:00,1.9889,1.9891,1.9886,1.9891,1856299999.0
2007-08-22 16:43:00,1.9892,1.9895,1.9891,1.9895,1856299999.0
2007-08-22 16:44:00,1.9896,1.9896,1.9892,1.9895,1856299999.0
2007-08-22 16:45:00,1.9896,1.9898,1.9895,1.9896,1856299999.0
2007-08-22 16:46:00,1.9896,1.9898,1.9888,1.9889,1108499995.0
2007-08-22 16:47:00,1.9888,1.9896,1.9888,1.9896,1108499995.0
2007-08-22 16:48:00,1.9895,1.9895,1.9892,1.9893,1108499995.0
2007-08-22 16:49:00,1.9892,1.9895,1.9891,1.9894,1108499995.0
2007-08-22 16:50:00,1.9895,1.9899,1.9895,1.9898,1108499995.0
2007-08-22 16:51:00,1.9897,1.9898,1.9897,1.9897,1108499995.0
2007-08-22 16:52:00,1.9896,1.9898,1.9896,1.9897,1108499995.0
2007-08-22 16:53:00,1.9898,1.9904,1.9898,1.99,1108499995.0
2007-08-22 16:54:00,1.9902,1.9904,1.99,1.9904,1108499995.0
2007-08-22 16:55:00,1.9901,1.9905,1.9897,1.9901,2122899997.0
2007-08-22 16:56:00,1.9901,1.9904,1.99,1.99,2122899997.0
2007-08-22 16:57:00,1.9901,1.9904,1.99,1.9901,1872299985.0
2007-08-22 16:58:00,1.99,1.9902,1.99,1.9901,2026899988.0
2007-08-22 16:59:00,1.9902,1.9912,1.9901,1.9912,2026899988.0
2007-08-22 17:00:00,1.9911,1.9914,1.9908,1.9909,2026899988.0
2007-08-22 17:01:00,1.9908,1.9909,1.9907,1.9907,2026899988.0
2007-08-22 17:02:00,1.9906,1.9907,1.9901,1.9902,2026899988.0
2007-08-22 17:03:00,1.9902,1.9904,1.9901,1.9902,2026899988.0
2007-08-22 17:04:00,1.99,1.9902,1.99,1.99,1143299996.0
2007-08-22 17:05:00,1.9901,1.9902,1.9897,1.9897,1143299996.0
2007-08-22 17:06:00,1.9898,1.99,1.9895,1.9898,1143299996.0
2007-08-22 17:07:00,1.9898,1.9899,1.9896,1.9898,1143299996.0
2007-08-22 17:08:00,1.9897,1.9903,1.9896,1.9902,2026600001.0
2007-08-22 17:09:00,1.9902,1.9908,1.9902,1.9907,1775900000.0
2007-08-22 17:10:00,1.9907,1.9908,1.9904,1.9906,1541100008.0
2007-08-22 17:11:00,1.9905,1.9906,1.9904,1.9905,1541100008.0
2007-08-22 17:12:00,1.9904,1.9911,1.9904,1.9911,1541100008.0
2007-08-22 17:13:00,1.9911,1.9912,1.99085,1.99095,1541100008.0
2007-08-22 17:14:00,1.99095,1.991,1.9907,1.9909,1537700003.0
2007-08-22 17:15:00,1.9909,1.9909,1.9907,1.9907,1395400013.0
2007-08-22 17:16:00,1.9908,1.9912,1.9907,1.9912,1903799999.0
2007-08-22 17:17:00,1.9912,1.9913,1.9909,1.9912,1903799999.0
2007-08-22 17:18:00,1.9913,1.9927,1.9912,1.9918,1814600006.0
2007-08-22 17:19:00,1.9918,1.9923,1.9917,1.9922,1814600006.0
2007-08-22 17:20:00,1.9921,1.9924,1.992,1.9922,1778899997.0
2007-08-22 17:21:00,1.9921,1.9922,1.9918,1.9921,1778899997.0
2007-08-22 17:22:00,1.992,1.9922,1.9919,1.9921,1778899997.0
2007-08-22 17:23:00,1.992,1.9921,1.9919,1.992,1778899997.0
2007-08-22 17:24:00,1.9921,1.9923,1.992,1.9921,1778899997.0
2007-08-22 17:25:00,1.9922,1.9922,1.9918,1.9918,1778899997.0
2007-08-22 17:26:00,1.9919,1.9922,1.9918,1.9922,1778899997.0
2007-08-22 17:27:00,1.9923,1.9928,1.9921,1.9927,1960799998.0
2007-08-22 17:28:00,1.9926,1.9926,1.9919,1.992,1960799998.0
2007-08-22 17:29:00,1.9921,1.9922,1.992,1.9922,1960799998.0
2007-08-22 17:30:00,1.9915,1.9915,1.9913,1.9914,1960799998.0
2007-08-22 17:31:00,1.9915,1.9921,1.9915,1.9916,1960799998.0
2007-08-22 17:32:00,1.9916,1.9916,1.9913,1.9915,1365200001.0
2007-08-22 17:33:00,1.9915,1.9916,1.9913,1.9915,1585399994.0
2007-08-22 17:34:00,1.9915,1.9917,1.9914,1.9914,736499998.0
2007-08-22 17:35:00,1.9914,1.9914,1.9913,1.9913,994499994.0
2007-08-22 17:36:00,1.9913,1.9914,1.9911,1.9912,1783700015.0
2007-08-22 17:37:00,1.9912,1.9912,1.9909,1.99105,1258400001.0
2007-08-22 17:38:00,1.9911,1.9913,1.9909,1.99115,987299998.0
2007-08-22 17:39:00,1.9912,1.9915,1.9912,1.9913,788900003.0
2007-08-22 17:40:00,1.9913,1.9915,1.9911,1.9911,1572000003.0
2007-08-22 17:41:00,1.9911,1.9914,1.99105,1.9912,2120999992.0
2007-08-22 17:42:00,1.9912,1.9912,1.9911,1.9911,526300000.0
2007-08-22 17:43:00,1.9911,1.9915,1.991,1.99145,1000699998.0
2007-08-22 17:44:00,1.99145,1.9915,1.99125,1.9913,917100001.0
2007-08-22 17:45:00,1.9913,1.9915,1.9911,1.9913,1294800001.0
2007-08-22 17:46:00,1.9913,1.9913,1.99095,1.9913,955600003.0
2007-08-22 17:47:00,1.9914,1.99145,1.9911,1.99125,1339300005.0
2007-08-22 17:48:00,1.9912,1.9913,1.9911,1.9911,916799993.0
2007-08-22 17:49:00,1.9911,1.9912,1.991,1.991,1450100013.0
2007-08-22 17:50:00,1.9911,1.9911,1.9907,1.9907,1327799992.0
2007-08-22 17:51:00,1.9907,1.99105,1.9907,1.9908,480200002.0
2007-08-22 17:52:00,1.9908,1.9908,1.9906,1.9906,48500000.0
2007-08-22 17:53:00,1.9906,1.9909,1.99055,1.9909,672100004.0
2007-08-22 17:54:00,1.99085,1.9909,1.9907,1.9908,2015199996.0
2007-08-22 17:55:00,1.9908,1.9909,1.9906,1.9909,1247800002.0
2007-08-22 17:56:00,1.9909,1.9913,1.9908,1.9913,362400001.0
2007-08-22 17:57:00,1.9913,1.99155,1.99125,1.9914,993300000.0
2007-08-22 17:58:00,1.9914,1.9916,1.99115,1.99155,1515099998.0
2007-08-22 17:59:00,1.9916,1.9917,1.9914,1.9914,520600001.0
2007-08-22 18:00:00,1.9913,1.9915,1.99115,1.99115,801200006.0
2007-08-22 18:01:00,1.99115,1.9912,1.9907,1.9907,832000003.0
2007-08-22 18:02:00,1.9907,1.991,1.99055,1.9906,1673699998.0
2007-08-22 18:03:00,1.99055,1.9906,1.9904,1.9905,1066899995.0
2007-08-22 18:04:00,1.9905,1.9907,1.9905,1.9907,213400001.0
2007-08-22 18:05:00,1.9907,1.9908,1.9907,1.9907,739800000.0
2007-08-22 18:06:00,1.9907,1.9912,1.9907,1.991,1069199996.0
2007-08-22 18:07:00,1.991,1.9911,1.99095,1.991,351800003.0
2007-08-22 18:08:00,1.991,1.991,1.99075,1.9909,1468100007.0
2007-08-22 18:09:00,1.991,1.991,1.9907,1.99075,607600002.0
2007-08-22 18:10:00,1.9907,1.991,1.9907,1.99095,603200000.0
2007-08-22 18:11:00,1.9909,1.991,1.9909,1.99095,219300000.0
2007-08-22 18:12:00,1.99095,1.99095,1.99085,1.9909,238900000.0
2007-08-22 18:13:00,1.9909,1.9911,1.9909,1.9911,522799998.0
2007-08-22 18:14:00,1.991,1.9911,1.9907,1.9907,1773500003.0
2007-08-22 18:15:00,1.9907,1.9909,1.9905,1.9907,1001700000.0
2007-08-22 18:16:00,1.99065,1.9908,1.9906,1.9908,490200002.0
2007-08-22 18:17:00,1.9908,1.9908,1.9907,1.99075,705099999.0
2007-08-22 18:18:00,1.9908,1.9908,1.9907,1.9908,266300001.0
2007-08-22 18:19:00,1.9908,1.9909,1.99075,1.9908,313399997.0
2007-08-22 18:20:00,1.9908,1.9908,1.9907,1.9907,133700000.0
2007-08-22 18:21:00,1.9907,1.9908,1.99055,1.9907,1126300010.0
2007-08-22 18:22:00,1.99065,1.9908,1.99055,1.9906,1237499996.0
2007-08-22 18:23:00,1.9906,1.9908,1.9906,1.9906,375200001.0
2007-08-22 18:24:00,1.9906,1.9907,1.9906,1.9906,141499998.0
2007-08-22 18:25:00,1.9906,1.9906,1.9906,1.9906,323599996.0
2007-08-22 18:26:00,1.9906,1.9907,1.9904,1.9905,1056900016.0
2007-08-22 18:27:00,1.9905,1.9906,1.9904,1.9906,1002000000.0
2007-08-22 18:28:00,1.9906,1.9906,1.9905,1.9905,749699998.0
2007-08-22 18:29:00,1.9903,1.9903,1.9898,1.99,1285999988.0
2007-08-22 18:30:00,1.9899,1.9901,1.9899,1.9901,1285999988.0
2007-08-22 18:31:00,1.99,1.9902,1.9899,1.9901,1285999988.0
2007-08-22 18:32:00,1.9901,1.9902,1.9898,1.9898,1411499992.0
2007-08-22 18:33:00,1.9899,1.9901,1.9896,1.9899,1475499988.0
2007-08-22 18:34:00,1.9899,1.9901,1.9898,1.9899,1198400003.0
2007-08-22 18:35:00,1.9899,1.99,1.9898,1.9899,1884799994.0
2007-08-22 18:36:00,1.9899,1.99,1.9898,1.9898,351299999.0
2007-08-22 18:37:00,1.9898,1.9898,1.9893,1.9894,1445999983.0
2007-08-22 18:38:00,1.9894,1.9895,1.9893,1.9895,1108599997.0
2007-08-22 18:39:00,1.9896,1.9898,1.9896,1.9897,328100000.0
2007-08-22 18:40:00,1.9898,1.9898,1.9893,1.9893,903500007.0
2007-08-22 18:41:00,1.9893,1.9894,1.9892,1.9893,610999990.0
2007-08-22 18:42:00,1.9893,1.9893,1.9891,1.9892,928100001.0
2007-08-22 18:43:00,1.9892,1.9896,1.9892,1.9896,938699999.0
2007-08-22 18:44:00,1.9896,1.9898,1.9894,1.9895,1304999991.0
2007-08-22 18:45:00,1.9895,1.9902,1.9895,1.99005,1758199997.0
2007-08-22 18:46:00,1.99005,1.9903,1.99005,1.9902,763499998.0
2007-08-22 18:47:00,1.9902,1.9902,1.99,1.99,472300002.0
2007-08-22 18:48:00,1.99,1.99,1.98965,1.9897,1544700003.0
2007-08-22 18:49:00,1.9897,1.98975,1.9896,1.9896,255499999.0
2007-08-22 18:50:00,1.9896,1.9896,1.9894,1.9895,1600399988.0
2007-08-22 18:51:00,1.9895,1.9896,1.9895,1.9895,1909899988.0
2007-08-22 18:52:00,1.9895,1.9898,1.9895,1.98965,807499994.0
2007-08-22 18:53:00,1.98965,1.99,1.98965,1.99,1026800000.0
2007-08-22 18:54:00,1.99,1.9902,1.99,1.9902,1577500000.0
2007-08-22 18:55:00,1.9902,1.9902,1.9902,1.9902,253300000.0
2007-08-22 18:56:00,1.9902,1.9903,1.9902,1.9903,1365599991.0
2007-08-22 18:57:00,1.99025,1.9903,1.9902,1.9902,951400000.0
2007-08-22 18:58:00,1.9902,1.9905,1.9902,1.9905,808499995.0
2007-08-22 18:59:00,1.9905,1.9906,1.9903,1.9905,971100001.0
2007-08-22 19:00:00,1.9905,1.9906,1.9903,1.9904,2018299992.0
2007-08-22 19:01:00,1.9904,1.9906,1.9904,1.9906,566200001.0
2007-08-22 19:02:00,1.9906,1.9906,1.9905,1.9906,375700000.0
2007-08-22 19:03:00,1.9906,1.9907,1.9904,1.9907,1025399995.0
2007-08-22 19:04:00,1.9906,1.9907,1.9906,1.9906,543600004.0
2007-08-22 19:05:00,1.9906,1.9906,1.9906,1.9906,212400000.0
2007-08-22 19:06:00,1.9906,1.9906,1.99,1.99,943899993.0
2007-08-22 19:07:00,1.99,1.9904,1.98985,1.9901,1589999990.0
2007-08-22 19:08:00,1.9901,1.9904,1.99,1.9902,1730299999.0
2007-08-22 19:09:00,1.9903,1.9903,1.9902,1.9902,25200000.0
2007-08-22 19:10:00,1.9902,1.9903,1.99,1.99015,524899996.0
2007-08-22 19:11:00,1.99015,1.9903,1.9901,1.9903,584099998.0
2007-08-22 19:12:00,1.9903,1.9903,1.9903,1.9903,30800000.0
2007-08-22 19:13:00,1.9903,1.9903,1.9903,1.9903,227399992.0
2007-08-22 19:14:00,1.9903,1.9903,1.99005,1.9902,594200006.0
2007-08-22 19:15:00,1.9903,1.9903,1.9901,1.9901,535699999.0
2007-08-22 19:16:00,1.99,1.9901,1.9896,1.9899,938200001.0
2007-08-22 19:17:00,1.9899,1.9899,1.9899,1.9899,266000001.0
2007-08-22 19:18:00,1.9899,1.99,1.9897,1.9898,698099994.0
2007-08-22 19:19:00,1.9898,1.9899,1.9898,1.9899,92699998.0
2007-08-22 19:20:00,1.9899,1.9903,1.98985,1.99025,223500001.0
2007-08-22 19:21:00,1.9902,1.9905,1.9902,1.99045,259600001.0
2007-08-22 19:22:00,1.9905,1.99055,1.9904,1.9905,328299999.0
2007-08-22 19:23:00,1.9905,1.9907,1.9904,1.9905,620200002.0
2007-08-22 19:24:00,1.9905,1.9906,1.99045,1.9906,847200001.0
2007-08-22 19:25:00,1.9906,1.9908,1.9906,1.9908,443200001.0
2007-08-22 19:26:00,1.9908,1.9908,1.9906,1.9908,659999996.0
2007-08-22 19:27:00,1.9908,1.9908,1.9907,1.9908,57600000.0
2007-08-22 19:28:00,1.9908,1.9908,1.9907,1.9907,65799999.0
2007-08-22 19:29:00,1.9907,1.9908,1.9906,1.9907,945999996.0
2007-08-22 19:30:00,1.9907,1.9913,1.9907,1.9912,1070000004.0
2007-08-22 19:31:00,1.9912,1.9917,1.9912,1.9916,1402200012.0
2007-08-22 19:32:00,1.9916,1.9916,1.9912,1.9915,2001799988.0
2007-08-22 19:33:00,1.9915,1.9915,1.9911,1.9911,732400002.0
2007-08-22 19:34:00,1.9911,1.9911,1.991,1.9911,375499999.0
2007-08-22 19:35:00,1.9911,1.9911,1.9909,1.991,948800000.0
2007-08-22 19:36:00,1.9909,1.991,1.9909,1.991,1111600007.0
2007-08-22 19:37:00,1.991,1.991,1.991,1.991,765600002.0
2007-08-22 19:38:00,1.991,1.9911,1.9909,1.9911,394899998.0
2007-08-22 19:39:00,1.9911,1.9912,1.991,1.991,305999998.0
2007-08-22 19:40:00,1.9911,1.9911,1.9909,1.991,754600003.0
2007-08-22 19:41:00,1.991,1.9911,1.9908,1.991,1162999998.0
2007-08-22 19:42:00,1.991,1.9911,1.9909,1.991,618500001.0
2007-08-22 19:43:00,1.991,1.991,1.9909,1.9909,541600003.0
2007-08-22 19:44:00,1.9909,1.9911,1.9909,1.9911,1136799999.0
2007-08-22 19:45:00,1.991,1.9912,1.991,1.9911,1511099994.0
2007-08-22 19:46:00,1.9911,1.9911,1.991,1.9911,395400001.0
2007-08-22 19:47:00,1.9911,1.9913,1.9911,1.9913,1188999989.0
2007-08-22 19:48:00,1.9913,1.9914,1.9911,1.9911,1188999989.0
2007-08-22 19:49:00,1.9911,1.9912,1.991,1.991,456199995.0
2007-08-22 19:50:00,1.9911,1.9911,1.9907,1.9908,1035500001.0
2007-08-22 19:51:00,1.9908,1.9909,1.9907,1.9909,1087600000.0
2007-08-22 19:52:00,1.991,1.9911,1.9909,1.991,1024999988.0
2007-08-22 19:53:00,1.9911,1.9911,1.9909,1.9909,1063399990.0
2007-08-22 19:54:00,1.9909,1.9913,1.9907,1.9911,1257399995.0
2007-08-22 19:55:00,1.991,1.9912,1.9909,1.9911,653399999.0
2007-08-22 19:56:00,1.9911,1.9911,1.9911,1.9911,92000000.0
2007-08-22 19:57:00,1.9911,1.9912,1.9911,1.9912,268899998.0
2007-08-22 19:58:00,1.9913,1.9916,1.9913,1.9916,981499997.0
2007-08-22 19:59:00,1.9916,1.9917,1.9914,1.9916,1269500002.0
2007-08-22 20:00:00,1.9916,1.9918,1.9915,1.9917,257400002.0
2007-08-22 20:01:00,1.9917,1.9918,1.9917,1.9917,354000001.0
2007-08-22 20:02:00,1.9917,1.9917,1.9916,1.9917,231799996.0
2007-08-22 20:03:00,1.9917,1.9918,1.9917,1.9918,211900000.0
2007-08-22 20:04:00,1.9917,1.99185,1.9916,1.9918,909499997.0
2007-08-22 20:05:00,1.9918,1.9919,1.9915,1.9919,1003100001.0
2007-08-22 20:06:00,1.9919,1.9921,1.9917,1.9918,1220599993.0
2007-08-22 20:07:00,1.9918,1.99225,1.9916,1.992,1168099999.0
2007-08-22 20:08:00,1.992,1.9923,1.992,1.992,1074600017.0
2007-08-22 20:09:00,1.9921,1.9923,1.992,1.9923,531300001.0
2007-08-22 20:10:00,1.9923,1.9923,1.9922,1.9923,89000000.0
2007-08-22 20:11:00,1.9922,1.9923,1.992,1.9922,756200000.0
2007-08-22 20:12:00,1.9922,1.9923,1.9922,1.9923,50600000.0
2007-08-22 20:13:00,1.9923,1.9925,1.9923,1.9925,329200000.0
2007-08-22 20:14:00,1.9924,1.9925,1.9923,1.9923,920500003.0
2007-08-22 20:15:00,1.9923,1.9923,1.992,1.992,1485499986.0
2007-08-22 20:16:00,1.992,1.992,1.9918,1.9919,1466999986.0
2007-08-22 20:17:00,1.992,1.992,1.9919,1.992,102300000.0
2007-08-22 20:18:00,1.992,1.9922,1.992,1.9922,1956199997.0
2007-08-22 20:19:00,1.9922,1.9923,1.9922,1.9923,388599995.0
2007-08-22 20:20:00,1.9923,1.9923,1.9922,1.9923,286699996.0
2007-08-22 20:21:00,1.9923,1.9926,1.9922,1.9922,1529900001.0
2007-08-22 20:22:00,1.9923,1.9925,1.9921,1.9923,1836599990.0
2007-08-22 20:23:00,1.9923,1.9923,1.9922,1.9922,315200002.0
2007-08-22 20:24:00,1.9922,1.9922,1.9919,1.992,897000002.0
2007-08-22 20:25:00,1.992,1.992,1.99175,1.9919,711299979.0
2007-08-22 20:26:00,1.9919,1.9921,1.9917,1.9917,508600004.0
2007-08-22 20:27:00,1.99175,1.9919,1.99175,1.9918,497200002.0
2007-08-22 20:28:00,1.9918,1.9919,1.9918,1.9918,604100004.0
2007-08-22 20:29:00,1.9918,1.9918,1.9917,1.9918,415700002.0
2007-08-22 20:30:00,1.9918,1.9918,1.9918,1.9918,820299977.0
2007-08-22 20:31:00,1.9918,1.9919,1.9918,1.9918,931899990.0
2007-08-22 20:32:00,1.9918,1.9918,1.9917,1.9917,1372699990.0
2007-08-22 20:33:00,1.9917,1.9919,1.9917,1.9919,896299995.0
2007-08-22 20:34:00,1.9918,1.9918,1.9916,1.9916,503599999.0
2007-08-22 20:35:00,1.9916,1.9917,1.9916,1.9916,1012299991.0
2007-08-22 20:36:00,1.9916,1.9916,1.9912,1.9913,968699995.0
2007-08-22 20:37:00,1.9912,1.9914,1.9911,1.9914,1881900002.0
2007-08-22 20:38:00,1.9914,1.9915,1.9914,1.9914,594800001.0
2007-08-22 20:39:00,1.9914,1.9915,1.9914,1.9914,96200004.0
2007-08-22 20:40:00,1.9914,1.9914,1.9914,1.9914,513900014.0
2007-08-22 20:41:00,1.9915,1.9915,1.9914,1.9915,483035823.0
2007-08-22 20:42:00,1.9915,1.9915,1.9915,1.9915,900000.0
2007-08-22 20:43:00,1.9915,1.9917,1.9914,1.99145,553729998.0
2007-08-22 20:44:00,1.9915,1.9915,1.9915,1.9915,36000000.0
2007-08-22 20:45:00,1.9915,1.9916,1.99145,1.9916,334000006.0
2007-08-22 20:46:00,1.9916,1.9916,1.9916,1.9916,36900000.0
2007-08-22 20:47:00,1.9916,1.9919,1.9915,1.9919,701999997.0
2007-08-22 20:48:00,1.9919,1.9919,1.99165,1.9917,1065399999.0
2007-08-22 20:49:00,1.9917,1.9917,1.9915,1.9915,893299989.0
2007-08-22 20:50:00,1.9915,1.9915,1.99145,1.9915,899500002.0
2007-08-22 20:51:00,1.9915,1.9917,1.9915,1.9916,819000000.0
2007-08-22 20:52:00,1.99165,1.9918,1.9916,1.99165,460699998.0
2007-08-22 20:53:00,1.99175,1.9918,1.99175,1.99175,20400000.0
2007-08-22 20:54:00,1.99175,1.9918,1.9916,1.99175,123099999.0
2007-08-22 20:55:00,1.9917,1.9918,1.9916,1.9916,198900000.0
2007-08-22 20:56:00,1.99151,1.99158,1.99133,1.99134,305800000.0
2007-08-22 20:57:00,1.99135,1.99156,1.99135,1.99142,228200000.0
2007-08-22 20:58:00,1.99165,1.9917,1.9915,1.99155,39300000.0
2007-08-22 20:59:00,1.99155,1.9917,1.99135,1.9916,764400002.0
2007-08-22 21:00:00,1.9916,1.9917,1.9915,1.9917,1171000011.0
2007-08-22 21:01:00,1.9916,1.9916,1.9915,1.9915,1171000011.0
2007-08-22 21:02:00,1.9916,1.9916,1.9915,1.9915,88300000.0
2007-08-22 21:03:00,1.9915,1.9915,1.9912,1.9912,1018499995.0
2007-08-22 21:04:00,1.9913,1.9915,1.99125,1.9913,874900006.0
2007-08-22 21:05:00,1.9913,1.9913,1.9913,1.9913,177299998.0
2007-08-22 21:06:00,1.9913,1.9913,1.9912,1.9913,284299998.0
2007-08-22 21:07:00,1.9913,1.9914,1.9913,1.9913,233999998.0
2007-08-22 21:08:00,1.9913,1.9914,1.9913,1.9914,383100000.0
2007-08-22 21:09:00,1.9914,1.9915,1.9914,1.9914,437399999.0
2007-08-22 21:10:00,1.9914,1.99165,1.9913,1.9916,355900000.0
2007-08-22 21:11:00,1.9915,1.9915,1.9914,1.9914,824099999.0
2007-08-22 21:12:00,1.9914,1.9915,1.9913,1.99145,475299998.0
2007-08-22 21:13:00,1.99145,1.9916,1.99145,1.9916,76199999.0
2007-08-22 21:14:00,1.9916,1.9916,1.9915,1.9916,472800000.0
2007-08-22 21:15:00,1.9915,1.9919,1.9915,1.9917,1195399999.0
2007-08-22 21:16:00,1.9916,1.9921,1.9916,1.9917,1195399999.0
2007-08-22 21:17:00,1.9919,1.992,1.9918,1.9919,1624900000.0
2007-08-22 21:18:00,1.992,1.9924,1.9918,1.9923,1624900000.0
2007-08-22 21:19:00,1.9922,1.9926,1.9922,1.9926,1624900000.0
2007-08-22 21:20:00,1.9926,1.9927,1.9924,1.9926,1288000005.0
2007-08-22 21:21:00,1.9927,1.9927,1.9927,1.9927,9600000.0
2007-08-22 21:22:00,1.9927,1.9928,1.9924,1.9924,1162200010.0
2007-08-22 21:23:00,1.9924,1.9925,1.9924,1.9925,620600012.0
2007-08-22 21:24:00,1.9924,1.9925,1.9924,1.9924,1211900002.0
2007-08-22 21:25:00,1.9924,1.9925,1.9923,1.9923,409800000.0
2007-08-22 21:26:00,1.9923,1.9926,1.9923,1.9924,996099999.0
2007-08-22 21:27:00,1.9924,1.9926,1.9924,1.9926,455100001.0
2007-08-22 21:28:00,1.9926,1.9926,1.9925,1.9926,203400000.0
2007-08-22 21:29:00,1.9926,1.9926,1.9924,1.9925,1724300001.0
2007-08-22 21:30:00,1.9925,1.9926,1.9924,1.9925,1142199999.0
2007-08-22 21:31:00,1.9925,1.9925,1.9924,1.9924,214099997.0
2007-08-22 21:32:00,1.9924,1.9926,1.9924,1.9924,311999999.0
2007-08-22 21:33:00,1.9925,1.9926,1.9924,1.9925,81299999.0
2007-08-22 21:34:00,1.9927,1.9928,1.9926,1.9926,596499993.0
2007-08-22 21:35:00,1.9926,1.9927,1.9926,1.9927,367900007.0
2007-08-22 21:36:00,1.9927,1.9927,1.9927,1.9927,246799999.0
2007-08-22 21:37:00,1.9927,1.9928,1.9926,1.9928,608600001.0
2007-08-22 21:38:00,1.9928,1.9928,1.9927,1.9928,151400000.0
2007-08-22 21:39:00,1.9928,1.9928,1.9924,1.9925,1302900005.0
2007-08-22 21:40:00,1.9925,1.9927,1.9925,1.9926,758699992.0
2007-08-22 21:41:00,1.9926,1.9928,1.9925,1.9927,380599999.0
2007-08-22 21:42:00,1.9927,1.9929,1.9927,1.9929,362200000.0
2007-08-22 21:43:00,1.9928,1.9929,1.9928,1.9929,56000001.0
2007-08-22 21:44:00,1.9929,1.9929,1.9927,1.9928,200900000.0
2007-08-22 21:45:00,1.9928,1.9928,1.9924,1.9927,1153000010.0
2007-08-22 21:46:00,1.9927,1.9927,1.9926,1.9927,510699998.0
2007-08-22 21:47:00,1.9927,1.9927,1.9924,1.9924,1582999996.0
2007-08-22 21:48:00,1.9924,1.9926,1.9924,1.9925,478100000.0
2007-08-22 21:49:00,1.9925,1.9925,1.9921,1.9921,1530999990.0
2007-08-22 21:50:00,1.9922,1.9922,1.9921,1.9922,400399999.0
2007-08-22 21:51:00,1.9923,1.9923,1.9921,1.9921,329999997.0
2007-08-22 21:52:00,1.9921,1.9923,1.9921,1.9923,222899999.0
2007-08-22 21:53:00,1.9923,1.9923,1.9921,1.9921,1565899981.0
2007-08-22 21:54:00,1.9923,1.9923,1.9915,1.9916,456499998.0
2007-08-22 21:55:00,1.9916,1.9919,1.9916,1.9919,456499998.0
2007-08-22 21:56:00,1.9919,1.992,1.9918,1.9919,939899996.0
2007-08-22 21:57:00,1.9919,1.9919,1.9917,1.9917,166799996.0
2007-08-22 21:58:00,1.9917,1.9918,1.9917,1.9918,223799998.0
2007-08-22 21:59:00,1.9918,1.9918,1.9917,1.9918,533499999.0
2007-08-22 22:00:00,1.9918,1.9919,1.9918,1.9918,385699998.0
2007-08-22 22:01:00,1.9918,1.9919,1.9917,1.9918,700299999.0
2007-08-22 22:02:00,1.9918,1.9918,1.9916,1.9917,465299997.0
2007-08-22 22:03:00,1.9917,1.9918,1.9916,1.9918,217500002.0
2007-08-22 22:04:00,1.9918,1.9918,1.9916,1.9916,626800007.0
2007-08-22 22:05:00,1.9916,1.9917,1.9916,1.9917,319899999.0
2007-08-22 22:06:00,1.9917,1.9919,1.9917,1.9919,465999999.0
2007-08-22 22:07:00,1.9919,1.9919,1.9917,1.9917,272800000.0
2007-08-22 22:08:00,1.9917,1.9919,1.9916,1.9919,597299998.0
2007-08-22 22:09:00,1.992,1.9921,1.9919,1.992,290699999.0
2007-08-22 22:10:00,1.992,1.9921,1.992,1.992,469000000.0
2007-08-22 22:11:00,1.992,1.992,1.9919,1.9919,584300002.0
2007-08-22 22:12:00,1.9919,1.992,1.9919,1.9919,261199993.0
2007-08-22 22:13:00,1.9919,1.992,1.9918,1.9919,663499992.0
2007-08-22 22:14:00,1.992,1.992,1.9919,1.9919,232400001.0
2007-08-22 22:15:00,1.9919,1.992,1.9917,1.9917,1021999994.0
2007-08-22 22:16:00,1.9917,1.9917,1.9917,1.9917,389599999.0
2007-08-22 22:17:00,1.9917,1.9917,1.9916,1.9917,515300002.0
2007-08-22 22:18:00,1.9917,1.992,1.99165,1.992,939500003.0
2007-08-22 22:19:00,1.992,1.9921,1.9917,1.9918,448399995.0
2007-08-22 22:20:00,1.9918,1.992,1.9918,1.992,307300004.0
2007-08-22 22:21:00,1.992,1.992,1.9918,1.992,259800000.0
2007-08-22 22:22:00,1.992,1.992,1.992,1.992,12400000.0
2007-08-22 22:23:00,1.992,1.9922,1.992,1.9922,931999999.0
2007-08-22 22:24:00,1.9922,1.9922,1.9921,1.9922,561099999.0
2007-08-22 22:25:00,1.99225,1.9924,1.9922,1.9924,53500000.0
2007-08-22 22:26:00,1.9924,1.9927,1.9923,1.9927,162000000.0
2007-08-22 22:27:00,1.9927,1.9927,1.9926,1.9926,207900000.0
2007-08-22 22:28:00,1.9926,1.9926,1.99245,1.9925,296499997.0
2007-08-22 22:29:00,1.9925,1.9926,1.99245,1.9926,50099999.0
2007-08-22 22:30:00,1.99245,1.9927,1.99245,1.9925,1288499980.0
2007-08-22 22:31:00,1.9925,1.9926,1.9925,1.9925,164500000.0
2007-08-22 22:32:00,1.9925,1.9926,1.99245,1.99245,214800004.0
2007-08-22 22:33:00,1.99245,1.99245,1.9921,1.9921,228858190.0
2007-08-22 22:34:00,1.99245,1.99245,1.9921,1.9923,121851842.0
2007-08-22 22:35:00,1.9923,1.9925,1.9922,1.9922,391800000.0
2007-08-22 22:36:00,1.9922,1.9922,1.9922,1.9922,142699998.0
2007-08-22 22:37:00,1.9922,1.9925,1.9921,1.9922,95200001.0
2007-08-22 22:38:00,1.9922,1.9922,1.9922,1.9922,46000000.0
2007-08-22 22:39:00,1.9923,1.9924,1.9922,1.9924,66700000.0
2007-08-22 22:40:00,1.9924,1.9924,1.9919,1.9922,255099998.0
2007-08-22 22:41:00,1.99215,1.9924,1.9921,1.9923,323099994.0
2007-08-22 22:42:00,1.9922,1.9923,1.992,1.9923,193500001.0
2007-08-22 22:43:00,1.9923,1.9925,1.9923,1.9925,203300001.0
2007-08-22 22:44:00,1.9925,1.9925,1.9923,1.9923,222900002.0
2007-08-22 22:45:00,1.9924,1.9924,1.9921,1.9922,241000006.0
2007-08-22 22:46:00,1.9922,1.9922,1.9921,1.9921,287700008.0
2007-08-22 22:47:00,1.9921,1.9923,1.99205,1.9921,319900005.0
2007-08-22 22:48:00,1.9923,1.9923,1.9922,1.9922,363899995.0
2007-08-22 22:49:00,1.9922,1.9922,1.992,1.9921,416899994.0
2007-08-22 22:50:00,1.9921,1.9925,1.9921,1.9923,914199997.0
2007-08-22 22:51:00,1.9922,1.9927,1.9922,1.9924,532299999.0
2007-08-22 22:52:00,1.9923,1.9925,1.99225,1.9925,205699999.0
2007-08-22 22:53:00,1.9926,1.9926,1.9925,1.9926,50200002.0
2007-08-22 22:54:00,1.9926,1.9926,1.9926,1.9926,4900000.0
2007-08-22 22:55:00,1.9926,1.9926,1.9923,1.9924,244200000.0
2007-08-22 22:56:00,1.9924,1.9929,1.9924,1.9928,1324699989.0
2007-08-22 22:57:00,1.9928,1.9928,1.9924,1.9928,169299998.0
2007-08-22 22:58:00,1.9928,1.9928,1.9928,1.9928,19700000.0
2007-08-22 22:59:00,1.9928,1.9928,1.9928,1.9928,55400000.0
2007-08-22 23:00:00,1.9928,1.9928,1.9925,1.9925,120800000.0
2007-08-22 23:01:00,1.9925,1.9925,1.9925,1.9925,13500000.0
2007-08-22 23:02:00,1.9925,1.9925,1.9925,1.9925,40500000.0
2007-08-22 23:03:00,1.9925,1.9927,1.9925,1.9927,69500000.0
2007-08-22 23:04:00,1.9927,1.9927,1.9924,1.9927,257899995.0
2007-08-22 23:05:00,1.9926,1.9927,1.9925,1.9925,109400000.0
2007-08-22 23:06:00,1.9925,1.9926,1.9925,1.9926,134700002.0
2007-08-22 23:07:00,1.9926,1.9926,1.9925,1.9925,53100002.0
2007-08-22 23:08:00,1.9925,1.9925,1.9925,1.9925,14300000.0
2007-08-22 23:09:00,1.99237,1.9924,1.9923,1.9923,83899999.0
2007-08-22 23:10:00,1.9925,1.9927,1.9925,1.9926,71400000.0
2007-08-22 23:11:00,1.9927,1.9927,1.9925,1.9926,156200000.0
2007-08-22 23:12:00,1.9927,1.9928,1.9926,1.9927,278800001.0
2007-08-22 23:13:00,1.99262,1.99266,1.99257,1.99257,150399998.0
2007-08-22 23:14:00,1.99237,1.99256,1.99237,1.99256,289799996.0
2007-08-22 23:15:00,1.9927,1.9929,1.9927,1.9929,23800000.0
2007-08-22 23:16:00,1.9929,1.9929,1.9927,1.99275,171099998.0
2007-08-22 23:17:00,1.99275,1.9929,1.99275,1.9929,40000000.0
2007-08-22 23:18:00,1.9929,1.9929,1.9929,1.9929,50700000.0
2007-08-22 23:19:00,1.9929,1.9929,1.9929,1.9929,41200000.0
2007-08-22 23:20:00,1.9929,1.9929,1.9929,1.9929,45200000.0
2007-08-22 23:21:00,1.9929,1.9929,1.9929,1.9929,15800000.0
2007-08-22 23:22:00,1.9929,1.9931,1.99285,1.9931,159000000.0
2007-08-22 23:23:00,1.9931,1.9936,1.993,1.9936,349300000.0
2007-08-22 23:24:00,1.9938,1.9939,1.9936,1.9938,241700000.0
2007-08-22 23:25:00,1.9937,1.9943,1.9937,1.9943,193700000.0
2007-08-22 23:26:00,1.9942,1.9942,1.9935,1.9935,425299998.0
2007-08-22 23:27:00,1.9934,1.9935,1.993,1.9931,941899992.0
2007-08-22 23:28:00,1.99315,1.9933,1.9931,1.9932,477499994.0
2007-08-22 23:29:00,1.9933,1.9934,1.9931,1.9931,186899999.0
2007-08-22 23:30:00,1.9931,1.9931,1.9931,1.9931,8800000.0
2007-08-22 23:31:00,1.9931,1.9931,1.9931,1.9931,32800000.0
2007-08-22 23:32:00,1.9931,1.9932,1.993,1.993,67200000.0
2007-08-22 23:33:00,1.993,1.9934,1.9929,1.9934,218500002.0
2007-08-22 23:34:00,1.9934,1.9936,1.9932,1.9936,350900008.0
2007-08-22 23:35:00,1.9936,1.9937,1.9933,1.9933,120800000.0
2007-08-22 23:36:00,1.9933,1.9934,1.9932,1.9934,374300000.0
2007-08-22 23:37:00,1.9934,1.9934,1.9934,1.9934,129100000.0
2007-08-22 23:38:00,1.9934,1.9938,1.9934,1.9934,232900000.0
2007-08-22 23:39:00,1.9934,1.9934,1.9929,1.9933,655499999.0
2007-08-22 23:40:00,1.9933,1.9934,1.9932,1.9932,51900000.0
2007-08-22 23:41:00,1.9932,1.9934,1.9928,1.9929,154800000.0
2007-08-22 23:42:00,1.993,1.9933,1.993,1.9932,107200002.0
2007-08-22 23:43:00,1.9933,1.9933,1.9933,1.9933,39100001.0
2007-08-22 23:44:00,1.9932,1.9932,1.9931,1.9931,15900000.0
2007-08-22 23:45:00,1.9932,1.9932,1.9932,1.9932,7200000.0
2007-08-22 23:46:00,1.9932,1.9932,1.9931,1.9931,194300009.0
2007-08-22 23:47:00,1.9931,1.9931,1.9931,1.9931,37500000.0
2007-08-22 23:48:00,1.9929,1.99298,1.99285,1.99295,272399998.0
2007-08-22 23:49:00,1.9931,1.9934,1.9931,1.9931,69500000.0
2007-08-22 23:50:00,1.9931,1.9933,1.993,1.993,188400002.0
2007-08-22 23:51:00,1.993,1.9933,1.993,1.9932,229400008.0
2007-08-22 23:52:00,1.9932,1.9935,1.993,1.9934,71100000.0
2007-08-22 23:53:00,1.99322,1.99331,1.99315,1.99329,537899996.0
2007-08-22 23:54:00,1.9934,1.9934,1.9934,1.9934,8700000.0
2007-08-22 23:55:00,1.99332,1.99332,1.9932,1.9932,98400000.0
2007-08-22 23:56:00,1.9934,1.9934,1.9934,1.9934,10000000.0
2007-08-22 23:57:00,1.9934,1.9934,1.9934,1.9934,8300000.0
2007-08-22 23:58:00,1.99332,1.99334,1.99306,1.99329,406800000.0
2007-08-22 23:59:00,1.9934,1.9934,1.9934,1.9934,28900000.0
2007-08-23 00:00:00,1.9935,1.9942,1.9932,1.9942,705600000.0
2007-08-23 00:01:00,1.9941,1.9942,1.9938,1.994,339100002.0
2007-08-23 00:02:00,1.994,1.9941,1.994,1.994,184500001.0
2007-08-23 00:03:00,1.9939,1.9941,1.9939,1.9941,199400000.0
2007-08-23 00:04:00,1.994,1.9941,1.9937,1.9939,298700001.0
2007-08-23 00:05:00,1.9939,1.994,1.9939,1.994,279800000.0
2007-08-23 00:06:00,1.994,1.994,1.9937,1.9938,199000001.0
2007-08-23 00:07:00,1.994,1.9941,1.9938,1.9941,52600001.0
2007-08-23 00:08:00,1.9941,1.9941,1.9939,1.9939,37400002.0
2007-08-23 00:09:00,1.9939,1.9939,1.9939,1.9939,16700001.0
2007-08-23 00:10:00,1.9939,1.9941,1.9937,1.9941,488300005.0
2007-08-23 00:11:00,1.994,1.9942,1.9939,1.994,183800005.0
2007-08-23 00:12:00,1.99395,1.9943,1.9939,1.994,201500000.0
2007-08-23 00:13:00,1.994,1.9941,1.994,1.994,61600001.0
2007-08-23 00:14:00,1.9939,1.994,1.9939,1.9939,66900001.0
2007-08-23 00:15:00,1.9939,1.9942,1.9939,1.994,205300000.0
2007-08-23 00:16:00,1.99382,1.99413,1.99372,1.99396,688800006.0
2007-08-23 00:17:00,1.994,1.994,1.9939,1.994,280599998.0
2007-08-23 00:18:00,1.994,1.994,1.994,1.994,143600002.0
2007-08-23 00:19:00,1.994,1.994,1.994,1.994,255300001.0
2007-08-23 00:20:00,1.994,1.994,1.9938,1.9939,279899996.0
2007-08-23 00:21:00,1.9939,1.994,1.9938,1.9939,505999999.0
2007-08-23 00:22:00,1.9939,1.9941,1.9939,1.9941,173600003.0
2007-08-23 00:23:00,1.9941,1.9942,1.99375,1.99405,663799995.0
2007-08-23 00:24:00,1.994,1.9941,1.99395,1.9941,222500001.0
2007-08-23 00:25:00,1.9942,1.9948,1.9941,1.9946,843099998.0
2007-08-23 00:26:00,1.9946,1.9946,1.9943,1.9943,235399999.0
2007-08-23 00:27:00,1.9943,1.9944,1.9943,1.9944,165000000.0
2007-08-23 00:28:00,1.9944,1.9947,1.9944,1.99465,1177600006.0
2007-08-23 00:29:00,1.9947,1.9948,1.99465,1.9947,307899994.0
2007-08-23 00:30:00,1.9947,1.9951,1.9947,1.9951,691900002.0
2007-08-23 00:31:00,1.9951,1.9951,1.9945,1.9945,507900000.0
2007-08-23 00:32:00,1.9945,1.9946,1.9944,1.9945,322700000.0
2007-08-23 00:33:00,1.9945,1.9947,1.9945,1.9946,169800000.0
2007-08-23 00:34:00,1.9946,1.9947,1.9946,1.9946,123200000.0
2007-08-23 00:35:00,1.9946,1.9946,1.9941,1.9942,412599998.0
2007-08-23 00:36:00,1.9942,1.9942,1.9942,1.9942,102800000.0
2007-08-23 00:37:00,1.9941,1.9942,1.9941,1.9941,197900002.0
2007-08-23 00:38:00,1.994,1.9941,1.9936,1.9936,338400002.0
2007-08-23 00:39:00,1.9936,1.9937,1.9934,1.9935,462500000.0
2007-08-23 00:40:00,1.9935,1.9936,1.9935,1.9936,399100000.0
2007-08-23 00:41:00,1.9937,1.9938,1.9937,1.9938,248600001.0
2007-08-23 00:42:00,1.9937,1.9938,1.9937,1.9938,217300000.0
2007-08-23 00:43:00,1.9938,1.9944,1.9938,1.9944,574400001.0
2007-08-23 00:44:00,1.9944,1.9944,1.9942,1.9944,173500000.0
2007-08-23 00:45:00,1.9942,1.9944,1.9942,1.9944,15800000.0
2007-08-23 00:46:00,1.9942,1.9942,1.9942,1.9942,30400000.0
2007-08-23 00:47:00,1.9942,1.9942,1.994,1.9941,223599999.0
2007-08-23 00:48:00,1.9941,1.9953,1.9941,1.9951,869300000.0
2007-08-23 00:49:00,1.9951,1.9951,1.9948,1.9948,470900001.0
2007-08-23 00:50:00,1.9948,1.9948,1.99475,1.99475,87800002.0
2007-08-23 00:51:00,1.9948,1.9948,1.9946,1.9946,261399999.0
2007-08-23 00:52:00,1.9946,1.995,1.9946,1.9949,238099997.0
2007-08-23 00:53:00,1.9949,1.9949,1.9946,1.9946,553689992.0
2007-08-23 00:54:00,1.9946,1.9948,1.9941,1.9943,498799999.0
2007-08-23 00:55:00,1.9943,1.9946,1.9943,1.9946,905999997.0
2007-08-23 00:56:00,1.9946,1.9948,1.9946,1.9948,780399992.0
2007-08-23 00:57:00,1.9948,1.9952,1.9948,1.995,196299998.0
2007-08-23 00:58:00,1.995,1.995,1.9947,1.9947,536600001.0
2007-08-23 00:59:00,1.9948,1.9948,1.9945,1.9946,70200000.0
2007-08-23 01:00:00,1.9945,1.9947,1.9945,1.9947,287800001.0
2007-08-23 01:01:00,1.9947,1.9947,1.9947,1.9947,304899999.0
2007-08-23 01:02:00,1.9947,1.9949,1.99455,1.9946,276200000.0
2007-08-23 01:03:00,1.9946,1.9949,1.9946,1.9949,594399991.0
2007-08-23 01:04:00,1.9949,1.9949,1.99455,1.99475,744800000.0
2007-08-23 01:05:00,1.99475,1.9948,1.9946,1.9948,1126899984.0
2007-08-23 01:06:00,1.9948,1.9949,1.9948,1.9948,353899996.0
2007-08-23 01:07:00,1.9948,1.9949,1.9948,1.9949,608099998.0
2007-08-23 01:08:00,1.9951,1.9955,1.9949,1.9952,615099996.0
2007-08-23 01:09:00,1.9952,1.9952,1.9952,1.9952,64500000.0
2007-08-23 01:10:00,1.9952,1.9952,1.9952,1.9952,535399999.0
2007-08-23 01:11:00,1.9952,1.9952,1.9949,1.995,542400001.0
2007-08-23 01:12:00,1.995,1.9954,1.9949,1.9953,1025099998.0
2007-08-23 01:13:00,1.9953,1.9953,1.9951,1.9952,437299998.0
2007-08-23 01:14:00,1.9952,1.9956,1.995,1.9952,716476027.0
2007-08-23 01:15:00,1.9953,1.9954,1.9952,1.9953,130300001.0
2007-08-23 01:16:00,1.99535,1.9955,1.99505,1.9951,335700003.0
2007-08-23 01:17:00,1.9951,1.99535,1.9951,1.9953,346299992.0
2007-08-23 01:18:00,1.9952,1.9954,1.9952,1.9954,531500001.0
2007-08-23 01:19:00,1.9954,1.9955,1.9953,1.9954,53300000.0
2007-08-23 01:20:00,1.9954,1.9956,1.99535,1.9954,286700001.0
2007-08-23 01:21:00,1.9954,1.9956,1.9953,1.9953,312200001.0
2007-08-23 01:22:00,1.9955,1.9955,1.9955,1.9955,1200000.0
2007-08-23 01:23:00,1.9955,1.9955,1.9954,1.9954,16400000.0
2007-08-23 01:24:00,1.9954,1.9954,1.995,1.995,220000000.0
2007-08-23 01:25:00,1.995,1.995,1.9946,1.9947,911200004.0
2007-08-23 01:26:00,1.9947,1.9952,1.9947,1.9952,521599999.0
2007-08-23 01:27:00,1.9952,1.9952,1.9944,1.9945,686500001.0
2007-08-23 01:28:00,1.99445,1.995,1.99445,1.995,794399991.0
2007-08-23 01:29:00,1.995,1.9951,1.9949,1.9951,741200013.0
2007-08-23 01:30:00,1.9951,1.9951,1.9949,1.99495,249100000.0
2007-08-23 01:31:00,1.995,1.995,1.99495,1.995,70500000.0
2007-08-23 01:32:00,1.995,1.995,1.995,1.995,308500000.0
2007-08-23 01:33:00,1.995,1.995,1.99475,1.99475,78900000.0
2007-08-23 01:34:00,1.99475,1.9949,1.9946,1.9948,471400001.0
2007-08-23 01:35:00,1.9948,1.9948,1.9946,1.9946,555800005.0
2007-08-23 01:36:00,1.9946,1.9948,1.9946,1.9948,307800001.0
2007-08-23 01:37:00,1.9948,1.9948,1.9947,1.9948,251499999.0
2007-08-23 01:38:00,1.9947,1.9947,1.99445,1.9945,185900001.0
2007-08-23 01:39:00,1.9945,1.9945,1.9941,1.9944,593000002.0
2007-08-23 01:40:00,1.9943,1.9943,1.994,1.9941,195000001.0
2007-08-23 01:41:00,1.9941,1.9941,1.9939,1.994,310100000.0
2007-08-23 01:42:00,1.9939,1.994,1.9933,1.9933,395700000.0
2007-08-23 01:43:00,1.9932,1.9932,1.9927,1.9927,339500000.0
2007-08-23 01:44:00,1.9927,1.9927,1.9925,1.9926,359800000.0
2007-08-23 01:45:00,1.9926,1.9926,1.992,1.9925,841300002.0
2007-08-23 01:46:00,1.9924,1.9925,1.9923,1.9925,253300000.0
2007-08-23 01:47:00,1.9926,1.9926,1.9923,1.9925,209599999.0
2007-08-23 01:48:00,1.9926,1.9938,1.9926,1.9937,249200000.0
2007-08-23 01:49:00,1.9937,1.9938,1.9936,1.9938,58100000.0
2007-08-23 01:50:00,1.9938,1.9938,1.9936,1.9936,94299997.0
2007-08-23 01:51:00,1.9937,1.9937,1.9937,1.9937,21400000.0
2007-08-23 01:52:00,1.9937,1.9938,1.9937,1.9938,169599999.0
2007-08-23 01:53:00,1.9938,1.9938,1.9937,1.9937,157600000.0
2007-08-23 01:54:00,1.9937,1.9937,1.9937,1.9937,115500003.0
2007-08-23 01:55:00,1.9937,1.9937,1.9936,1.9937,293900002.0
2007-08-23 01:56:00,1.9937,1.9937,1.9937,1.9937,197200003.0
2007-08-23 01:57:00,1.9938,1.9942,1.9938,1.9941,595400000.0
2007-08-23 01:58:00,1.9941,1.9942,1.9939,1.9939,287599999.0
2007-08-23 01:59:00,1.9939,1.9939,1.9939,1.9939,131300000.0
2007-08-23 02:00:00,1.9938,1.9939,1.9927,1.993,709800002.0
2007-08-23 02:01:00,1.993,1.993,1.9927,1.9927,211400000.0
2007-08-23 02:02:00,1.9926,1.9931,1.9925,1.99305,609499998.0
2007-08-23 02:03:00,1.9931,1.9931,1.993,1.9931,210199999.0
2007-08-23 02:04:00,1.9931,1.9932,1.99265,1.99265,766000000.0
2007-08-23 02:05:00,1.99265,1.9931,1.9922,1.9922,834200001.0
2007-08-23 02:06:00,1.9922,1.9926,1.992,1.9924,260800000.0
2007-08-23 02:07:00,1.9924,1.9924,1.992,1.9922,323900000.0
2007-08-23 02:08:00,1.9923,1.9923,1.9917,1.9918,479499999.0
2007-08-23 02:09:00,1.9919,1.9934,1.9919,1.9931,814200000.0
2007-08-23 02:10:00,1.9931,1.9932,1.9931,1.9932,97699998.0
2007-08-23 02:11:00,1.9932,1.9932,1.9931,1.9931,15600000.0
2007-08-23 02:12:00,1.99282,1.99296,1.99263,1.99263,332100000.0
2007-08-23 02:13:00,1.9931,1.9931,1.9931,1.9931,15600000.0
2007-08-23 02:14:00,1.9931,1.9931,1.9929,1.9931,118100000.0
2007-08-23 02:15:00,1.993,1.9936,1.993,1.9936,286600001.0
2007-08-23 02:16:00,1.9936,1.9941,1.9936,1.994,518300000.0
2007-08-23 02:17:00,1.9941,1.9941,1.9941,1.9941,8000000.0
2007-08-23 02:18:00,1.9941,1.9942,1.9938,1.9939,230600000.0
2007-08-23 02:19:00,1.9939,1.99445,1.9939,1.9942,157500002.0
2007-08-23 02:20:00,1.9942,1.9942,1.9942,1.9942,54800002.0
2007-08-23 02:21:00,1.9942,1.9944,1.9942,1.9944,43500000.0
2007-08-23 02:22:00,1.9944,1.9952,1.99435,1.9945,936900006.0
2007-08-23 02:23:00,1.9944,1.9945,1.9944,1.9945,46300000.0
2007-08-23 02:24:00,1.9945,1.9947,1.9945,1.9947,55100000.0
2007-08-23 02:25:00,1.9947,1.9947,1.9944,1.9946,115100000.0
2007-08-23 02:26:00,1.9946,1.9946,1.9946,1.9946,24000000.0
2007-08-23 02:27:00,1.9946,1.9948,1.9946,1.9948,157500000.0
2007-08-23 02:28:00,1.9948,1.9948,1.9948,1.9948,8000000.0
2007-08-23 02:29:00,1.9948,1.9954,1.9948,1.9954,548499996.0
2007-08-23 02:30:00,1.9954,1.9957,1.9953,1.9957,435200000.0
2007-08-23 02:31:00,1.9957,1.9957,1.9955,1.9955,229400008.0
2007-08-23 02:32:00,1.9955,1.9955,1.9954,1.9955,133200003.0
2007-08-23 02:33:00,1.9955,1.9956,1.9955,1.9956,59700000.0
2007-08-23 02:34:00,1.9955,1.9955,1.9954,1.9954,268600005.0
2007-08-23 02:35:00,1.9955,1.9955,1.9953,1.9953,178600000.0
2007-08-23 02:36:00,1.9953,1.9954,1.9952,1.9953,113799999.0
2007-08-23 02:37:00,1.9953,1.9955,1.9953,1.9955,241700002.0
2007-08-23 02:38:00,1.9954,1.9955,1.9954,1.9955,209900004.0
2007-08-23 02:39:00,1.9955,1.9955,1.9954,1.9954,108700001.0
2007-08-23 02:40:00,1.9954,1.9954,1.9952,1.9952,253400006.0
2007-08-23 02:41:00,1.9952,1.9955,1.9952,1.9953,430700009.0
2007-08-23 02:42:00,1.9953,1.9955,1.9953,1.9955,90600004.0
2007-08-23 02:43:00,1.9954,1.9956,1.9953,1.9956,347199998.0
2007-08-23 02:44:00,1.9956,1.9956,1.9954,1.9956,510399997.0
2007-08-23 02:45:00,1.9956,1.9956,1.9956,1.9956,74300000.0
2007-08-23 02:46:00,1.9956,1.9957,1.9956,1.9957,150600000.0
2007-08-23 02:47:00,1.9957,1.9965,1.9957,1.99615,657800002.0
2007-08-23 02:48:00,1.99615,1.9966,1.9961,1.9963,1108099992.0
2007-08-23 02:49:00,1.9963,1.9963,1.996,1.9961,383000003.0
2007-08-23 02:50:00,1.9961,1.9961,1.9953,1.9955,543600005.0
2007-08-23 02:51:00,1.9954,1.9954,1.995,1.995,245500002.0
2007-08-23 02:52:00,1.995,1.9953,1.995,1.9951,407200002.0
2007-08-23 02:53:00,1.9951,1.9954,1.9951,1.9952,427500000.0
2007-08-23 02:54:00,1.9953,1.9957,1.9952,1.9952,332700002.0
2007-08-23 02:55:00,1.9952,1.9952,1.9951,1.99515,338100002.0
2007-08-23 02:56:00,1.9952,1.9954,1.9952,1.9953,386529994.0
2007-08-23 02:57:00,1.9953,1.9955,1.99525,1.99535,411899997.0
2007-08-23 02:58:00,1.99535,1.9954,1.9951,1.9952,479599989.0
2007-08-23 02:59:00,1.9953,1.9953,1.9951,1.9951,122299999.0
2007-08-23 03:00:00,1.9952,1.9954,1.9951,1.9954,239799998.0
2007-08-23 03:01:00,1.9954,1.9958,1.9954,1.9957,645500001.0
2007-08-23 03:02:00,1.9957,1.9959,1.9956,1.9957,309400000.0
2007-08-23 03:03:00,1.9957,1.9958,1.9956,1.9956,139000000.0
2007-08-23 03:04:00,1.9956,1.9956,1.9956,1.9956,58800000.0
2007-08-23 03:05:00,1.9956,1.9956,1.9953,1.9955,357799999.0
2007-08-23 03:06:00,1.9955,1.9957,1.9954,1.9956,332500000.0
2007-08-23 03:07:00,1.9956,1.9958,1.9956,1.9957,157400000.0
2007-08-23 03:08:00,1.9957,1.9957,1.9956,1.9956,138800000.0
2007-08-23 03:09:00,1.9956,1.9957,1.9955,1.9956,192100001.0
2007-08-23 03:10:00,1.9955,1.9955,1.9955,1.9955,84800001.0
2007-08-23 03:11:00,1.9955,1.9955,1.995,1.9952,516400001.0
2007-08-23 03:12:00,1.99489,1.99527,1.99481,1.99503,11400000.0
2007-08-23 03:13:00,1.99525,1.9953,1.995,1.995,336200002.0
2007-08-23 03:14:00,1.995,1.9951,1.995,1.9951,75600001.0
2007-08-23 03:15:00,1.9953,1.9955,1.9949,1.9949,576300000.0
2007-08-23 03:16:00,1.995,1.9951,1.9949,1.9949,883499995.0
2007-08-23 03:17:00,1.9949,1.9954,1.9949,1.9951,307500001.0
2007-08-23 03:18:00,1.9951,1.9951,1.9951,1.9951,91800001.0
2007-08-23 03:19:00,1.9951,1.9951,1.9951,1.9951,51300000.0
2007-08-23 03:20:00,1.99479,1.99491,1.99469,1.99469,267300000.0
2007-08-23 03:21:00,1.9951,1.9951,1.9947,1.9949,292000001.0
2007-08-23 03:22:00,1.9948,1.9949,1.9946,1.9947,99600000.0
2007-08-23 03:23:00,1.9947,1.9949,1.9944,1.9946,415599997.0
2007-08-23 03:24:00,1.99408,1.99459,1.99408,1.99437,214700000.0
2007-08-23 03:25:00,1.9944,1.9946,1.9944,1.9946,282099999.0
2007-08-23 03:26:00,1.9946,1.9946,1.9944,1.9944,212400004.0
2007-08-23 03:27:00,1.9944,1.9945,1.9942,1.9943,285700000.0
2007-08-23 03:28:00,1.9942,1.9942,1.9939,1.99395,134100000.0
2007-08-23 03:29:00,1.994,1.9942,1.994,1.9942,91800000.0
2007-08-23 03:30:00,1.9944,1.9944,1.9938,1.994,254799997.0
2007-08-23 03:31:00,1.994,1.9943,1.99385,1.9943,468299997.0
2007-08-23 03:32:00,1.9943,1.9943,1.9942,1.9942,180600001.0
2007-08-23 03:33:00,1.9942,1.9942,1.9942,1.9942,40200001.0
2007-08-23 03:34:00,1.9942,1.9942,1.9942,1.9942,77800001.0
2007-08-23 03:35:00,1.9942,1.9942,1.994,1.9941,170300000.0
2007-08-23 03:36:00,1.9942,1.9944,1.9941,1.9943,380500000.0
2007-08-23 03:37:00,1.9943,1.9943,1.99415,1.99415,164499999.0
2007-08-23 03:38:00,1.9943,1.9944,1.99415,1.9942,191200000.0
2007-08-23 03:39:00,1.9942,1.9942,1.9942,1.9942,14200000.0
2007-08-23 03:40:00,1.9942,1.99425,1.9941,1.9942,59900002.0
2007-08-23 03:41:00,1.9942,1.9942,1.9941,1.9941,40300000.0
2007-08-23 03:42:00,1.9941,1.9942,1.994,1.994,519400000.0
2007-08-23 03:43:00,1.9941,1.9943,1.994,1.9943,593600002.0
2007-08-23 03:44:00,1.9943,1.9943,1.9943,1.9943,129200000.0
2007-08-23 03:45:00,1.9943,1.9943,1.9934,1.9938,669600000.0
2007-08-23 03:46:00,1.9938,1.9938,1.9936,1.9937,430100004.0
2007-08-23 03:47:00,1.9938,1.9938,1.9936,1.9937,218999999.0
2007-08-23 03:48:00,1.9938,1.9938,1.9937,1.9937,124000004.0
2007-08-23 03:49:00,1.9938,1.9938,1.9938,1.9938,21900000.0
2007-08-23 03:50:00,1.994,1.994,1.9937,1.9937,217700006.0
2007-08-23 03:51:00,1.9937,1.9937,1.9937,1.9937,36600001.0
2007-08-23 03:52:00,1.99363,1.99363,1.99341,1.99357,133800000.0
2007-08-23 03:53:00,1.9938,1.9938,1.9938,1.9938,13500000.0
2007-08-23 03:54:00,1.9938,1.9938,1.99365,1.99365,133400002.0
2007-08-23 03:55:00,1.99365,1.994,1.99365,1.994,247600002.0
2007-08-23 03:56:00,1.994,1.9942,1.994,1.9941,109399998.0
2007-08-23 03:57:00,1.9941,1.9943,1.9941,1.9943,362099996.0
2007-08-23 03:58:00,1.9943,1.9944,1.9942,1.9943,147500000.0
2007-08-23 03:59:00,1.9943,1.9944,1.9942,1.9943,156700000.0
2007-08-23 04:00:00,1.9944,1.9948,1.9944,1.9947,410399997.0
2007-08-23 04:01:00,1.9947,1.9952,1.9946,1.995,838200001.0
2007-08-23 04:02:00,1.995,1.995,1.995,1.995,82300000.0
2007-08-23 04:03:00,1.995,1.995,1.9946,1.9947,270800000.0
2007-08-23 04:04:00,1.9948,1.9949,1.9947,1.9949,282300002.0
2007-08-23 04:05:00,1.9949,1.9949,1.9948,1.9948,170800000.0
2007-08-23 04:06:00,1.9948,1.9949,1.9947,1.9949,482200002.0
2007-08-23 04:07:00,1.9949,1.9949,1.9949,1.9949,47800000.0
2007-08-23 04:08:00,1.9949,1.9952,1.9949,1.9951,201600000.0
2007-08-23 04:09:00,1.9952,1.9952,1.995,1.99505,175800001.0
2007-08-23 04:10:00,1.9951,1.9953,1.99505,1.9953,333600004.0
2007-08-23 04:11:00,1.9953,1.9953,1.9953,1.9953,16000000.0
2007-08-23 04:12:00,1.9953,1.9953,1.995,1.995,119000000.0
2007-08-23 04:13:00,1.995,1.9951,1.9949,1.9949,111100000.0
2007-08-23 04:14:00,1.9952,1.9954,1.995,1.9951,408400000.0
2007-08-23 04:15:00,1.9951,1.9951,1.9949,1.995,183500000.0
2007-08-23 04:16:00,1.995,1.995,1.9949,1.9949,60200000.0
2007-08-23 04:17:00,1.9949,1.995,1.9949,1.995,106800000.0
2007-08-23 04:18:00,1.995,1.9953,1.995,1.9952,127600000.0
2007-08-23 04:19:00,1.9952,1.9953,1.9951,1.9953,57599999.0
2007-08-23 04:20:00,1.9953,1.9953,1.9952,1.9952,83799999.0
2007-08-23 04:21:00,1.99475,1.99495,1.99475,1.9949,45400000.0
2007-08-23 04:22:00,1.99503,1.99515,1.9949,1.99515,150500000.0
2007-08-23 04:23:00,1.9953,1.9953,1.9952,1.9953,41500000.0
2007-08-23 04:24:00,1.9953,1.9953,1.9953,1.9953,69000000.0
2007-08-23 04:25:00,1.9953,1.9953,1.9952,1.9952,14000000.0
2007-08-23 04:26:00,1.9952,1.9953,1.9952,1.9953,24500000.0
2007-08-23 04:27:00,1.9953,1.9953,1.9952,1.9952,10000000.0
2007-08-23 04:28:00,1.9952,1.9952,1.9949,1.9949,21000000.0
2007-08-23 04:29:00,1.9949,1.9949,1.9948,1.9948,53700000.0
2007-08-23 04:30:00,1.9948,1.9948,1.9948,1.9948,4700000.0
2007-08-23 04:31:00,1.9948,1.9948,1.9948,1.9948,1400000.0
2007-08-23 04:32:00,1.9948,1.9949,1.9945,1.9945,366699998.0
2007-08-23 04:33:00,1.9946,1.9946,1.9945,1.9946,80099998.0
2007-08-23 04:34:00,1.9946,1.9946,1.9946,1.9946,15200000.0
2007-08-23 04:35:00,1.9945,1.9945,1.9945,1.9945,26400000.0
2007-08-23 04:36:00,1.9947,1.9947,1.9947,1.9947,10000000.0
2007-08-23 04:37:00,1.9947,1.9947,1.9946,1.9946,17500000.0
2007-08-23 04:38:00,1.99422,1.99423,1.99418,1.99423,118500000.0
2007-08-23 04:39:00,1.99425,1.99425,1.99425,1.99425,8000000.0
2007-08-23 04:40:00,1.99425,1.99425,1.99425,1.99425,17500000.0
2007-08-23 04:41:00,1.99425,1.99425,1.99425,1.99425,41400000.0
2007-08-23 04:42:00,1.99425,1.99435,1.99425,1.99425,103300000.0
2007-08-23 04:43:00,1.9946,1.9946,1.9945,1.9945,71500001.0
2007-08-23 04:44:00,1.9946,1.9946,1.9946,1.9946,16000000.0
2007-08-23 04:45:00,1.9946,1.9948,1.9946,1.9947,354400000.0
2007-08-23 04:46:00,1.99437,1.99446,1.99424,1.99446,105799998.0
2007-08-23 04:47:00,1.9948,1.995,1.9948,1.995,45500000.0
2007-08-23 04:48:00,1.995,1.995,1.995,1.995,8000000.0
2007-08-23 04:49:00,1.995,1.9953,1.995,1.9952,122100000.0
2007-08-23 04:50:00,1.9953,1.9953,1.9953,1.9953,5400000.0
2007-08-23 04:51:00,1.9953,1.9955,1.9951,1.9955,238399997.0
2007-08-23 04:52:00,1.9955,1.9955,1.9954,1.9955,48599998.0
2007-08-23 04:53:00,1.99515,1.9953,1.99515,1.9953,15300000.0
2007-08-23 04:54:00,1.9955,1.9955,1.9955,1.9955,10400000.0
2007-08-23 04:55:00,1.9955,1.9955,1.9951,1.9955,195699996.0
2007-08-23 04:56:00,1.9955,1.9956,1.9955,1.9956,120899999.0
2007-08-23 04:57:00,1.9956,1.9956,1.9956,1.9956,35600000.0
2007-08-23 04:58:00,1.9956,1.9956,1.9956,1.9956,8700000.0
2007-08-23 04:59:00,1.9956,1.9956,1.9955,1.9955,111800001.0
2007-08-23 05:00:00,1.9955,1.9955,1.9955,1.9955,54000000.0
2007-08-23 05:01:00,1.99518,1.99541,1.99514,1.99528,543499995.0
2007-08-23 05:02:00,1.99527,1.99541,1.99523,1.99533,307800003.0
2007-08-23 05:03:00,1.9953,1.9953,1.9952,1.9953,236300004.0
2007-08-23 05:04:00,1.9955,1.9955,1.9954,1.9955,69200000.0
2007-08-23 05:05:00,1.9955,1.9955,1.9955,1.9955,53600000.0
2007-08-23 05:06:00,1.9955,1.9955,1.9955,1.9955,25800000.0
2007-08-23 05:07:00,1.9955,1.9955,1.9955,1.9955,49499998.0
2007-08-23 05:08:00,1.9955,1.9957,1.9955,1.9955,95700001.0
2007-08-23 05:09:00,1.99537,1.99541,1.99518,1.99527,86900000.0
2007-08-23 05:10:00,1.9955,1.9955,1.9955,1.9955,39799999.0
2007-08-23 05:11:00,1.9954,1.9954,1.9953,1.9954,114999999.0
2007-08-23 05:12:00,1.99535,1.99545,1.9953,1.99545,620599996.0
2007-08-23 05:13:00,1.9955,1.9957,1.9955,1.9955,147599999.0
2007-08-23 05:14:00,1.99528,1.99538,1.99527,1.99528,22000000.0
2007-08-23 05:15:00,1.9955,1.9955,1.9955,1.9955,32599998.0
2007-08-23 05:16:00,1.9955,1.9955,1.9955,1.9955,16299999.0
2007-08-23 05:17:00,1.9955,1.9956,1.9955,1.9956,100800001.0
2007-08-23 05:18:00,1.99539,1.99539,1.99506,1.99528,23900000.0
2007-08-23 05:19:00,1.9956,1.9956,1.9955,1.9955,92099998.0
2007-08-23 05:20:00,1.9955,1.9955,1.9955,1.9955,35000000.0
2007-08-23 05:21:00,1.9955,1.9955,1.9955,1.9955,220699999.0
2007-08-23 05:22:00,1.9955,1.9956,1.9955,1.9956,76700001.0
2007-08-23 05:23:00,1.9956,1.9958,1.9956,1.9956,108500001.0
2007-08-23 05:24:00,1.9958,1.9958,1.9957,1.9958,80900000.0
2007-08-23 05:25:00,1.9958,1.9958,1.9957,1.9957,27400000.0
2007-08-23 05:26:00,1.9958,1.9959,1.9958,1.9959,41100000.0
2007-08-23 05:27:00,1.9959,1.9959,1.9959,1.9959,5500000.0
2007-08-23 05:28:00,1.9959,1.996,1.9959,1.9959,245000001.0
2007-08-23 05:29:00,1.9959,1.9961,1.9959,1.996,727399997.0
2007-08-23 05:30:00,1.996,1.9965,1.996,1.9964,744500003.0
2007-08-23 05:31:00,1.9963,1.9964,1.996,1.9963,357889998.0
2007-08-23 05:32:00,1.9964,1.9965,1.9962,1.9965,322899999.0
2007-08-23 05:33:00,1.9966,1.9966,1.9966,1.9966,8000000.0
2007-08-23 05:34:00,1.9966,1.9966,1.9964,1.9965,684800000.0
2007-08-23 05:35:00,1.9965,1.9965,1.9964,1.9965,512000000.0
2007-08-23 05:36:00,1.9965,1.9965,1.9963,1.9964,1108699996.0
2007-08-23 05:37:00,1.9964,1.9965,1.9964,1.9964,548299994.0
2007-08-23 05:38:00,1.9964,1.9966,1.9962,1.9965,516100005.0
2007-08-23 05:39:00,1.9965,1.9965,1.9965,1.9965,35000000.0
2007-08-23 05:40:00,1.9965,1.9965,1.9965,1.9965,135600001.0
2007-08-23 05:41:00,1.9965,1.9975,1.9964,1.99695,1798939996.0
2007-08-23 05:42:00,1.99695,1.9974,1.9968,1.9968,1474999995.0
2007-08-23 05:43:00,1.9968,1.9971,1.9968,1.9968,211600000.0
2007-08-23 05:44:00,1.9969,1.9971,1.9969,1.9971,261799998.0
2007-08-23 05:45:00,1.9971,1.9974,1.997,1.9972,381399999.0
2007-08-23 05:46:00,1.9972,1.9973,1.997,1.9971,479100004.0
2007-08-23 05:47:00,1.9971,1.9973,1.99695,1.997,831999998.0
2007-08-23 05:48:00,1.9971,1.9971,1.9971,1.9971,14700000.0
2007-08-23 05:49:00,1.99699,1.99705,1.99685,1.997,161500000.0
2007-08-23 05:50:00,1.99702,1.99712,1.99693,1.99693,153099999.0
2007-08-23 05:51:00,1.9971,1.9972,1.997,1.997,109200003.0
2007-08-23 05:52:00,1.9971,1.9971,1.9968,1.9969,534199999.0
2007-08-23 05:53:00,1.997,1.997,1.9969,1.9969,22400000.0
2007-08-23 05:54:00,1.9969,1.9972,1.9969,1.9972,411900000.0
2007-08-23 05:55:00,1.9972,1.9973,1.9969,1.9969,175499997.0
2007-08-23 05:56:00,1.997,1.9971,1.997,1.9971,114000002.0
2007-08-23 05:57:00,1.9971,1.9971,1.9961,1.9965,838199995.0
2007-08-23 05:58:00,1.9964,1.9966,1.9964,1.9966,72500001.0
2007-08-23 05:59:00,1.9966,1.9966,1.9962,1.9962,515399999.0
2007-08-23 06:00:00,1.9962,1.9964,1.9962,1.9963,496199998.0
2007-08-23 06:01:00,1.9963,1.9964,1.9958,1.9958,311800000.0
2007-08-23 06:02:00,1.9959,1.9962,1.9959,1.9962,228900000.0
2007-08-23 06:03:00,1.9962,1.9962,1.9961,1.9961,45400000.0
2007-08-23 06:04:00,1.9961,1.9963,1.9961,1.9962,216700000.0
2007-08-23 06:05:00,1.9962,1.9963,1.9962,1.9962,55300000.0
2007-08-23 06:06:00,1.9963,1.9964,1.9962,1.9964,554800001.0
2007-08-23 06:07:00,1.9964,1.9964,1.9963,1.9963,134200000.0
2007-08-23 06:08:00,1.9963,1.9964,1.9963,1.9963,213600000.0
2007-08-23 06:09:00,1.9963,1.9966,1.996,1.9965,691915699.0
2007-08-23 06:10:00,1.9965,1.9966,1.9961,1.9965,450800000.0
2007-08-23 06:11:00,1.9965,1.9965,1.9961,1.9961,377799999.0
2007-08-23 06:12:00,1.9962,1.9965,1.9962,1.9964,580100001.0
2007-08-23 06:13:00,1.9964,1.9964,1.9962,1.9964,400700003.0
2007-08-23 06:14:00,1.9964,1.9964,1.9963,1.9964,199600000.0
2007-08-23 06:15:00,1.9964,1.9966,1.9964,1.9965,238800001.0
2007-08-23 06:16:00,1.9965,1.9967,1.9962,1.9967,343700000.0
2007-08-23 06:17:00,1.9967,1.9967,1.9965,1.9966,215300000.0
2007-08-23 06:18:00,1.9965,1.9967,1.9965,1.9966,123899999.0
2007-08-23 06:19:00,1.9966,1.9966,1.9966,1.9966,32300000.0
2007-08-23 06:20:00,1.9966,1.9969,1.99655,1.9967,204259850.0
2007-08-23 06:21:00,1.9967,1.9969,1.9967,1.9968,261199998.0
2007-08-23 06:22:00,1.9968,1.9971,1.99675,1.9968,230399998.0
2007-08-23 06:23:00,1.9968,1.997,1.9967,1.997,199099999.0
2007-08-23 06:24:00,1.997,1.997,1.997,1.997,100599997.0
2007-08-23 06:25:00,1.997,1.9971,1.9968,1.997,311599995.0
2007-08-23 06:26:00,1.997,1.997,1.9967,1.9969,638899993.0
2007-08-23 06:27:00,1.997,1.997,1.9968,1.9968,58800000.0
2007-08-23 06:28:00,1.9969,1.9969,1.9966,1.9967,355499997.0
2007-08-23 06:29:00,1.9966,1.9966,1.9964,1.9964,136100003.0
2007-08-23 06:30:00,1.9964,1.9965,1.99629,1.99638,151700000.0
2007-08-23 06:31:00,1.9965,1.9966,1.9964,1.9966,165999997.0
2007-08-23 06:32:00,1.9966,1.9966,1.9964,1.9966,315299999.0
2007-08-23 06:33:00,1.9966,1.9966,1.9961,1.9962,608299999.0
2007-08-23 06:34:00,1.9962,1.9963,1.9962,1.9963,93699999.0
2007-08-23 06:35:00,1.9963,1.9964,1.9963,1.9964,37399999.0
2007-08-23 06:36:00,1.9963,1.9963,1.9962,1.9962,180400000.0
2007-08-23 06:37:00,1.9963,1.9963,1.9963,1.9963,5500000.0
2007-08-23 06:38:00,1.9962,1.9964,1.9962,1.9964,267000001.0
2007-08-23 06:39:00,1.9964,1.9965,1.9964,1.9965,160200000.0
2007-08-23 06:40:00,1.9965,1.9965,1.9965,1.9965,8800000.0
2007-08-23 06:41:00,1.9965,1.9965,1.9965,1.9965,700000.0
2007-08-23 06:42:00,1.9965,1.9965,1.9965,1.9965,47900000.0
2007-08-23 06:43:00,1.99617,1.99638,1.99617,1.99634,543500000.0
2007-08-23 06:44:00,1.99635,1.99635,1.99607,1.99634,157100000.0
2007-08-23 06:45:00,1.9965,1.9965,1.9965,1.9965,13800000.0
2007-08-23 06:46:00,1.9965,1.9965,1.9963,1.9964,144000000.0
2007-08-23 06:47:00,1.9964,1.9964,1.9963,1.9964,44200000.0
2007-08-23 06:48:00,1.9964,1.9964,1.9964,1.9964,33000000.0
2007-08-23 06:49:00,1.9964,1.9964,1.9964,1.9964,14900000.0
2007-08-23 06:50:00,1.9964,1.9964,1.9964,1.9964,11600000.0
2007-08-23 06:51:00,1.9964,1.9964,1.9964,1.9964,2700000.0
2007-08-23 06:52:00,1.9964,1.9964,1.996,1.9964,200899999.0
2007-08-23 06:53:00,1.9964,1.9964,1.996,1.9962,359900000.0
2007-08-23 06:54:00,1.9962,1.9962,1.996,1.996,182400000.0
2007-08-23 06:55:00,1.996,1.996,1.996,1.996,30700000.0
2007-08-23 06:56:00,1.996,1.9961,1.996,1.996,26000000.0
2007-08-23 06:57:00,1.996,1.996,1.9956,1.9957,294299999.0
2007-08-23 06:58:00,1.9957,1.9957,1.9956,1.9956,190000000.0
2007-08-23 06:59:00,1.9956,1.9957,1.9955,1.9957,470300000.0
2007-08-23 07:00:00,1.9957,1.9958,1.9956,1.9957,388900000.0
2007-08-23 07:01:00,1.9958,1.9958,1.9957,1.9957,260000000.0
2007-08-23 07:02:00,1.9956,1.9956,1.9953,1.9955,181199998.0
2007-08-23 07:03:00,1.9955,1.9955,1.9949,1.9955,567999998.0
2007-08-23 07:04:00,1.9955,1.9955,1.9952,1.9952,275099998.0
2007-08-23 07:05:00,1.9952,1.9952,1.99515,1.99515,285500000.0
2007-08-23 07:06:00,1.9952,1.9952,1.9949,1.9949,482299997.0
2007-08-23 07:07:00,1.995,1.995,1.99475,1.9949,728599999.0
2007-08-23 07:08:00,1.9948,1.995,1.99465,1.9949,1389299998.0
2007-08-23 07:09:00,1.9949,1.995,1.9947,1.995,233399997.0
2007-08-23 07:10:00,1.995,1.9953,1.995,1.9953,179200000.0
2007-08-23 07:11:00,1.9952,1.9955,1.9952,1.9955,111900001.0
2007-08-23 07:12:00,1.9955,1.9958,1.9954,1.9957,266599998.0
2007-08-23 07:13:00,1.9954,1.9955,1.9953,1.9953,508400001.0
2007-08-23 07:14:00,1.9954,1.9954,1.9951,1.9951,341999999.0
2007-08-23 07:15:00,1.9952,1.9952,1.99505,1.9951,223600003.0
2007-08-23 07:16:00,1.9951,1.9955,1.9951,1.9953,437700001.0
2007-08-23 07:17:00,1.9952,1.9953,1.9949,1.9949,1102800011.0
2007-08-23 07:18:00,1.9949,1.995,1.9948,1.9949,676200008.0
2007-08-23 07:19:00,1.99495,1.995,1.9947,1.9949,577800010.0
2007-08-23 07:20:00,1.9949,1.995,1.9946,1.9947,589099999.0
2007-08-23 07:21:00,1.9946,1.9947,1.9946,1.9946,419799993.0
2007-08-23 07:22:00,1.9947,1.9947,1.9947,1.9947,186100002.0
2007-08-23 07:23:00,1.9947,1.9948,1.9938,1.9939,578900000.0
2007-08-23 07:24:00,1.9939,1.9941,1.9938,1.9941,633700000.0
2007-08-23 07:25:00,1.994,1.994,1.9929,1.993,1175200000.0
2007-08-23 07:26:00,1.9931,1.9937,1.9931,1.9936,683700004.0
2007-08-23 07:27:00,1.9936,1.9937,1.9933,1.9934,1004999994.0
2007-08-23 07:28:00,1.9934,1.9935,1.9934,1.9934,268800000.0
2007-08-23 07:29:00,1.9934,1.9938,1.9934,1.9938,430100007.0
2007-08-23 07:30:00,1.9939,1.9941,1.9939,1.9941,91699998.0
2007-08-23 07:31:00,1.9942,1.9943,1.994,1.994,85200000.0
2007-08-23 07:32:00,1.994,1.9941,1.994,1.9941,387199996.0
2007-08-23 07:33:00,1.9941,1.995,1.994,1.995,1016800008.0
2007-08-23 07:34:00,1.995,1.9952,1.9948,1.9952,336299999.0
2007-08-23 07:35:00,1.9952,1.9952,1.9949,1.9951,617600000.0
2007-08-23 07:36:00,1.9951,1.9952,1.9951,1.9952,165499997.0
2007-08-23 07:37:00,1.9953,1.9953,1.99515,1.9952,277899998.0
2007-08-23 07:38:00,1.9952,1.9953,1.99515,1.99515,89599999.0
2007-08-23 07:39:00,1.9952,1.99525,1.9952,1.9952,34400000.0
2007-08-23 07:40:00,1.9952,1.9952,1.9952,1.9952,7500000.0
2007-08-23 07:41:00,1.9952,1.9954,1.9951,1.9952,446699999.0
2007-08-23 07:42:00,1.9952,1.9952,1.9952,1.9952,20600000.0
2007-08-23 07:43:00,1.9952,1.9956,1.9952,1.9955,533199996.0
2007-08-23 07:44:00,1.9955,1.9959,1.9954,1.9959,1429800003.0
2007-08-23 07:45:00,1.9959,1.9964,1.9959,1.9959,575899999.0
2007-08-23 07:46:00,1.99585,1.9959,1.9957,1.9957,328699996.0
2007-08-23 07:47:00,1.9957,1.9959,1.99525,1.9953,723800010.0
2007-08-23 07:48:00,1.9953,1.9954,1.9953,1.9953,331700002.0
2007-08-23 07:49:00,1.9953,1.9953,1.9953,1.9953,33200000.0
2007-08-23 07:50:00,1.9953,1.9953,1.9947,1.995,910800011.0
2007-08-23 07:51:00,1.995,1.995,1.99465,1.9948,443200001.0
2007-08-23 07:52:00,1.9947,1.9948,1.9947,1.9948,339099998.0
2007-08-23 07:53:00,1.9948,1.9948,1.9947,1.9947,309799998.0
2007-08-23 07:54:00,1.9947,1.995,1.9947,1.9947,588200006.0
2007-08-23 07:55:00,1.9948,1.9953,1.9947,1.995,963099996.0
2007-08-23 07:56:00,1.995,1.9956,1.9948,1.9955,375300000.0
2007-08-23 07:57:00,1.9955,1.9957,1.9954,1.9956,617399998.0
2007-08-23 07:58:00,1.9956,1.9963,1.9956,1.9961,535000001.0
2007-08-23 07:59:00,1.9961,1.9963,1.9959,1.9963,574500000.0
2007-08-23 08:00:00,1.9961,1.9966,1.9961,1.9963,1957099996.0
2007-08-23 08:01:00,1.9963,1.9966,1.9962,1.9963,933699990.0
2007-08-23 08:02:00,1.9963,1.9966,1.9963,1.9963,326100000.0
2007-08-23 08:03:00,1.9963,1.9963,1.9961,1.9963,395900003.0
2007-08-23 08:04:00,1.9962,1.9967,1.9961,1.9963,1330100007.0
2007-08-23 08:05:00,1.9963,1.9965,1.9963,1.9964,427699997.0
2007-08-23 08:06:00,1.9964,1.9967,1.99635,1.9964,854399997.0
2007-08-23 08:07:00,1.9964,1.9966,1.9963,1.9964,431699999.0
2007-08-23 08:08:00,1.9964,1.9964,1.9962,1.9963,600700003.0
2007-08-23 08:09:00,1.9963,1.9963,1.9958,1.9958,260200000.0
2007-08-23 08:10:00,1.9958,1.9961,1.9957,1.9961,497599988.0
2007-08-23 08:11:00,1.9961,1.9961,1.9955,1.9955,242899998.0
2007-08-23 08:12:00,1.9956,1.996,1.9955,1.9956,625399992.0
2007-08-23 08:13:00,1.9956,1.9959,1.9955,1.9957,275900000.0
2007-08-23 08:14:00,1.9957,1.9961,1.9957,1.9961,270500000.0
2007-08-23 08:15:00,1.9961,1.9961,1.996,1.9961,390300000.0
2007-08-23 08:16:00,1.9961,1.9962,1.996,1.996,216200000.0
2007-08-23 08:17:00,1.996,1.9964,1.996,1.9964,386900001.0
2007-08-23 08:18:00,1.9964,1.9965,1.99635,1.99635,144100000.0
2007-08-23 08:19:00,1.9964,1.9967,1.9964,1.9966,291600003.0
2007-08-23 08:20:00,1.9966,1.99675,1.9966,1.9966,231800000.0
2007-08-23 08:21:00,1.9966,1.9972,1.9966,1.997,1090400004.0
2007-08-23 08:22:00,1.9971,1.9976,1.9969,1.9972,1651399993.0
2007-08-23 08:23:00,1.9972,1.9975,1.9972,1.9974,978999997.0
2007-08-23 08:24:00,1.9974,1.9979,1.9974,1.9978,1279950000.0
2007-08-23 08:25:00,1.9978,1.9978,1.9972,1.9972,753800002.0
2007-08-23 08:26:00,1.9972,1.9974,1.9972,1.9973,1279500007.0
2007-08-23 08:27:00,1.9973,1.9976,1.9972,1.9976,911899996.0
2007-08-23 08:28:00,1.9976,1.9977,1.9975,1.9977,250300000.0
2007-08-23 08:29:00,1.9977,1.9978,1.9975,1.9976,1748210150.0
2007-08-23 08:30:00,1.9976,1.9976,1.9973,1.9974,547800001.0
2007-08-23 08:31:00,1.9974,1.9975,1.9972,1.9973,1052110000.0
2007-08-23 08:32:00,1.9973,1.9973,1.9972,1.9973,611399997.0
2007-08-23 08:33:00,1.9972,1.9972,1.9964,1.9967,1560699989.0
2007-08-23 08:34:00,1.9967,1.9967,1.9964,1.9964,582700005.0
2007-08-23 08:35:00,1.9964,1.9965,1.9961,1.9962,1307599999.0
2007-08-23 08:36:00,1.9962,1.9963,1.99605,1.9962,630600005.0
2007-08-23 08:37:00,1.9961,1.9963,1.996,1.996,1227300007.0
2007-08-23 08:38:00,1.9959,1.9962,1.9958,1.9958,799539962.0
2007-08-23 08:39:00,1.9958,1.9964,1.9958,1.9962,1164800001.0
2007-08-23 08:40:00,1.9962,1.9966,1.9962,1.9966,1229600008.0
2007-08-23 08:41:00,1.9966,1.9966,1.9965,1.9966,387100002.0
2007-08-23 08:42:00,1.9966,1.9971,1.9966,1.997,1413500006.0
2007-08-23 08:43:00,1.997,1.9971,1.9968,1.9968,1105299999.0
2007-08-23 08:44:00,1.9968,1.997,1.9967,1.9969,616600001.0
2007-08-23 08:45:00,1.9969,1.997,1.9967,1.9967,596200001.0
2007-08-23 08:46:00,1.9967,1.9968,1.9966,1.99675,610500006.0
2007-08-23 08:47:00,1.9968,1.9968,1.9966,1.99665,465199998.0
2007-08-23 08:48:00,1.99665,1.9968,1.9966,1.9967,568600008.0
2007-08-23 08:49:00,1.9967,1.997,1.9967,1.9968,935200002.0
2007-08-23 08:50:00,1.9968,1.9969,1.9968,1.9968,208599998.0
2007-08-23 08:51:00,1.9968,1.9971,1.9968,1.9969,737999997.0
2007-08-23 08:52:00,1.9969,1.9971,1.9969,1.997,1743099992.0
2007-08-23 08:53:00,1.997,1.9973,1.997,1.9972,1552000001.0
2007-08-23 08:54:00,1.9973,1.9975,1.99725,1.99735,625200010.0
2007-08-23 08:55:00,1.99735,1.9975,1.9973,1.99745,364100001.0
2007-08-23 08:56:00,1.99745,1.9975,1.9974,1.9974,250700002.0
2007-08-23 08:57:00,1.9975,1.9975,1.9971,1.9971,595999988.0
2007-08-23 08:58:00,1.9971,1.9971,1.9969,1.9971,1031899989.0
2007-08-23 08:59:00,1.9971,1.9971,1.9966,1.9966,854899996.0
2007-08-23 09:00:00,1.9964,1.9968,1.9963,1.9965,706200000.0
2007-08-23 09:01:00,1.9965,1.9965,1.9964,1.9964,706200000.0
2007-08-23 09:02:00,1.9965,1.9966,1.9962,1.9962,682299997.0
2007-08-23 09:03:00,1.9962,1.9963,1.9958,1.9958,1357800008.0
2007-08-23 09:04:00,1.9958,1.9958,1.99515,1.9952,1650200024.0
2007-08-23 09:05:00,1.9952,1.9952,1.9949,1.995,1151299993.0
2007-08-23 09:06:00,1.995,1.9953,1.9946,1.9953,2027399997.0
2007-08-23 09:07:00,1.9953,1.9958,1.9953,1.9956,1356399990.0
2007-08-23 09:08:00,1.9956,1.9958,1.9954,1.9958,1312700015.0
2007-08-23 09:09:00,1.996,1.9964,1.9959,1.9962,694799993.0
2007-08-23 09:10:00,1.9963,1.9965,1.9962,1.9965,694799993.0
2007-08-23 09:11:00,1.9965,1.9966,1.9964,1.9964,1633499980.0
2007-08-23 09:12:00,1.9964,1.9965,1.99635,1.9964,940200000.0
2007-08-23 09:13:00,1.9964,1.9965,1.9963,1.9964,266799998.0
2007-08-23 09:14:00,1.9964,1.9964,1.99635,1.99635,474399999.0
2007-08-23 09:15:00,1.99635,1.9964,1.9961,1.9961,792306559.0
2007-08-23 09:16:00,1.9961,1.9961,1.9957,1.996,875300002.0
2007-08-23 09:17:00,1.996,1.9961,1.9959,1.996,1687000004.0
2007-08-23 09:18:00,1.996,1.9961,1.9958,1.9958,836699994.0
2007-08-23 09:19:00,1.9958,1.9959,1.9956,1.99575,1377843294.0
2007-08-23 09:20:00,1.9958,1.9959,1.9957,1.9957,811099992.0
2007-08-23 09:21:00,1.9957,1.9958,1.9954,1.9956,1947499994.0
2007-08-23 09:22:00,1.9955,1.9955,1.9953,1.9954,364391275.0
2007-08-23 09:23:00,1.9954,1.9955,1.9953,1.9953,563899998.0
2007-08-23 09:24:00,1.9953,1.99545,1.9951,1.9954,543399999.0
2007-08-23 09:25:00,1.9954,1.9954,1.99485,1.9949,1191500003.0
2007-08-23 09:26:00,1.9949,1.995,1.99435,1.99435,1223000009.0
2007-08-23 09:27:00,1.9943,1.9943,1.9938,1.9943,2141300003.0
2007-08-23 09:28:00,1.9944,1.9949,1.9942,1.9949,2141300003.0
2007-08-23 09:29:00,1.995,1.9952,1.9944,1.9945,2141300003.0
2007-08-23 09:30:00,1.9946,1.9949,1.9945,1.9949,2141300003.0
2007-08-23 09:31:00,1.995,1.9954,1.9949,1.995,2141300003.0
2007-08-23 09:32:00,1.9949,1.995,1.9947,1.9947,1155900010.0
2007-08-23 09:33:00,1.9947,1.9949,1.9945,1.9948,663300007.0
2007-08-23 09:34:00,1.9948,1.9949,1.9947,1.9948,1783899993.0
2007-08-23 09:35:00,1.9948,1.9948,1.9945,1.9945,2026600012.0
2007-08-23 09:36:00,1.9945,1.9947,1.9944,1.9946,1609899984.0
2007-08-23 09:37:00,1.9946,1.9946,1.9941,1.9942,1227899985.0
2007-08-23 09:38:00,1.9942,1.9946,1.99415,1.9944,1152799999.0
2007-08-23 09:39:00,1.9945,1.9947,1.99445,1.9947,1424899996.0
2007-08-23 09:40:00,1.9947,1.9952,1.9947,1.9948,1788199989.0
2007-08-23 09:41:00,1.9948,1.9948,1.9943,1.9946,1670100002.0
2007-08-23 09:42:00,1.9946,1.9946,1.9943,1.9943,883699997.0
2007-08-23 09:43:00,1.9945,1.9945,1.9943,1.9944,883699997.0
2007-08-23 09:44:00,1.9943,1.995,1.9943,1.9947,1172599991.0
2007-08-23 09:45:00,1.9947,1.9948,1.9945,1.9946,438600000.0
2007-08-23 09:46:00,1.9947,1.99475,1.9946,1.99475,432900000.0
2007-08-23 09:47:00,1.99475,1.9949,1.9947,1.9949,708999995.0
2007-08-23 09:48:00,1.9949,1.9949,1.9946,1.9948,272200000.0
2007-08-23 09:49:00,1.99475,1.9948,1.9944,1.9944,581700001.0
2007-08-23 09:50:00,1.9944,1.9944,1.99435,1.9944,481599992.0
2007-08-23 09:51:00,1.9944,1.99445,1.9942,1.9944,904900003.0
2007-08-23 09:52:00,1.9943,1.9946,1.9943,1.9944,1333200010.0
2007-08-23 09:53:00,1.9945,1.9946,1.9944,1.9945,328000000.0
2007-08-23 09:54:00,1.9945,1.9947,1.9945,1.9947,541599994.0
2007-08-23 09:55:00,1.9946,1.9948,1.9946,1.9947,543399993.0
2007-08-23 09:56:00,1.9947,1.9948,1.9946,1.9946,781200006.0
2007-08-23 09:57:00,1.9946,1.9948,1.9946,1.9947,445000001.0
2007-08-23 09:58:00,1.9946,1.9947,1.9945,1.9946,619799996.0
2007-08-23 09:59:00,1.9947,1.9947,1.9945,1.9945,717300000.0
2007-08-23 10:00:00,1.9945,1.9946,1.9942,1.9943,737699998.0
2007-08-23 10:01:00,1.9942,1.9944,1.9942,1.9944,1110900013.0
2007-08-23 10:02:00,1.9944,1.9948,1.9944,1.9947,2091400014.0
2007-08-23 10:03:00,1.9946,1.9949,1.9945,1.9948,1848900015.0
2007-08-23 10:04:00,1.9947,1.9954,1.9947,1.9951,1848900015.0
2007-08-23 10:05:00,1.9951,1.9952,1.995,1.995,1324999999.0
2007-08-23 10:06:00,1.995,1.9954,1.995,1.9954,1037500004.0
2007-08-23 10:07:00,1.9955,1.9956,1.995,1.9953,1164399999.0
2007-08-23 10:08:00,1.9954,1.9954,1.99505,1.9951,1164399999.0
2007-08-23 10:09:00,1.9952,1.9953,1.9951,1.99525,715199996.0
2007-08-23 10:10:00,1.99525,1.996,1.99515,1.996,1808099998.0
2007-08-23 10:11:00,1.996,1.9961,1.9957,1.9959,2134999986.0
2007-08-23 10:12:00,1.9958,1.996,1.9958,1.9959,1429499991.0
2007-08-23 10:13:00,1.9958,1.9962,1.9958,1.9961,1429499991.0
2007-08-23 10:14:00,1.9961,1.9962,1.9961,1.9962,477000000.0
2007-08-23 10:15:00,1.9962,1.9964,1.9962,1.9964,1696299973.0
2007-08-23 10:16:00,1.9964,1.9967,1.9963,1.9963,1463599997.0
2007-08-23 10:17:00,1.9963,1.9963,1.9962,1.9963,1444899994.0
2007-08-23 10:18:00,1.9963,1.9964,1.9963,1.9964,1131600000.0
2007-08-23 10:19:00,1.9964,1.9964,1.99625,1.9964,1363499988.0
2007-08-23 10:20:00,1.9964,1.9964,1.9963,1.9964,399399999.0
2007-08-23 10:21:00,1.9964,1.9967,1.9962,1.9966,1695099992.0
2007-08-23 10:22:00,1.99645,1.9965,1.99625,1.9964,960699992.0
2007-08-23 10:23:00,1.9964,1.9965,1.9963,1.9963,148900001.0
2007-08-23 10:24:00,1.9963,1.9963,1.9959,1.996,1709899996.0
2007-08-23 10:25:00,1.996,1.996,1.9958,1.996,619399998.0
2007-08-23 10:26:00,1.996,1.9962,1.9959,1.996,1998394331.0
2007-08-23 10:27:00,1.9961,1.9964,1.9961,1.9962,1326640008.0
2007-08-23 10:28:00,1.9962,1.9962,1.9959,1.996,1225299997.0
2007-08-23 10:29:00,1.996,1.9962,1.9959,1.9962,683299991.0
2007-08-23 10:30:00,1.9962,1.9967,1.9958,1.9959,941799999.0
2007-08-23 10:31:00,1.996,1.9961,1.9957,1.9957,941799999.0
2007-08-23 10:32:00,1.9958,1.9959,1.9955,1.9956,941799999.0
2007-08-23 10:33:00,1.9957,1.9957,1.9955,1.9956,941799999.0
2007-08-23 10:34:00,1.9955,1.9956,1.9955,1.9955,941799999.0
2007-08-23 10:35:00,1.9956,1.9957,1.9954,1.9954,941799999.0
2007-08-23 10:36:00,1.9954,1.9955,1.9952,1.9955,677000000.0
2007-08-23 10:37:00,1.9955,1.9955,1.9953,1.9953,555299998.0
2007-08-23 10:38:00,1.9953,1.9954,1.9952,1.9952,317699999.0
2007-08-23 10:39:00,1.9953,1.9953,1.9948,1.995,1208399996.0
2007-08-23 10:40:00,1.995,1.9954,1.9949,1.9953,1789600004.0
2007-08-23 10:41:00,1.9953,1.9954,1.9951,1.9953,1570199995.0
2007-08-23 10:42:00,1.9953,1.99565,1.9953,1.9956,832099994.0
2007-08-23 10:43:00,1.9956,1.9959,1.99545,1.9959,1151699994.0
2007-08-23 10:44:00,1.9959,1.9961,1.9957,1.9957,914200003.0
2007-08-23 10:45:00,1.9957,1.99585,1.9955,1.9956,920599998.0
2007-08-23 10:46:00,1.9956,1.9966,1.9955,1.9962,1311200004.0
2007-08-23 10:47:00,1.9962,1.9967,1.9962,1.9967,524700000.0
2007-08-23 10:48:00,1.9967,1.9968,1.9966,1.9966,1078599991.0
2007-08-23 10:49:00,1.9966,1.9968,1.9966,1.9967,1605666932.0
2007-08-23 10:50:00,1.9968,1.9968,1.9965,1.9965,1605666932.0
2007-08-23 10:51:00,1.9967,1.9969,1.9966,1.9967,1605666932.0
2007-08-23 10:52:00,1.9968,1.997,1.9966,1.9967,1044500005.0
2007-08-23 10:53:00,1.9966,1.9968,1.996,1.9963,1044500005.0
2007-08-23 10:54:00,1.9965,1.99655,1.9963,1.9964,1044500005.0
2007-08-23 10:55:00,1.9964,1.9964,1.996,1.9962,965599991.0
2007-08-23 10:56:00,1.9963,1.9968,1.9962,1.9968,965599991.0
2007-08-23 10:57:00,1.9968,1.9969,1.9965,1.9967,965599991.0
2007-08-23 10:58:00,1.9965,1.9968,1.9964,1.9967,2031100004.0
2007-08-23 10:59:00,1.9967,1.9975,1.9966,1.9975,1672999994.0
2007-08-23 11:00:00,1.9974,1.9979,1.9974,1.9977,1977100009.0
2007-08-23 11:01:00,1.9976,1.9981,1.9976,1.998,1977100009.0
2007-08-23 11:02:00,1.998,1.9983,1.99765,1.9982,2005599982.0
2007-08-23 11:03:00,1.9982,1.9983,1.9978,1.9978,1861600005.0
2007-08-23 11:04:00,1.9978,1.9982,1.9978,1.9978,1861600005.0
2007-08-23 11:05:00,1.9978,1.9981,1.9977,1.99785,1335699997.0
2007-08-23 11:06:00,1.9979,1.9979,1.9975,1.9978,1337700002.0
2007-08-23 11:07:00,1.9978,1.9978,1.9974,1.9975,1107699992.0
2007-08-23 11:08:00,1.9973,1.9978,1.9973,1.9978,1355800004.0
2007-08-23 11:09:00,1.9978,1.99865,1.9978,1.9983,1355800004.0
2007-08-23 11:10:00,1.9983,1.9987,1.9982,1.9984,887500000.0
2007-08-23 11:11:00,1.9985,1.999,1.9983,1.9989,812100000.0
2007-08-23 11:12:00,1.999,1.9991,1.9986,1.999,812100000.0
2007-08-23 11:13:00,1.999,1.9993,1.999,1.99915,1581399997.0
2007-08-23 11:14:00,1.9992,1.9994,1.9991,1.9992,2125700007.0
2007-08-23 11:15:00,1.9992,1.9996,1.99915,1.9996,2125700007.0
2007-08-23 11:16:00,1.9993,1.9994,1.9988,1.9988,2064299983.0
2007-08-23 11:17:00,1.9989,1.9995,1.9989,1.9994,2064299983.0
2007-08-23 11:18:00,1.9994,1.9996,1.9992,1.9992,2064299983.0
2007-08-23 11:19:00,1.9991,1.9993,1.9989,1.9993,923800000.0
2007-08-23 11:20:00,1.9993,1.9994,1.9991,1.9993,923800000.0
2007-08-23 11:21:00,1.9993,1.9993,1.99905,1.9991,662300000.0
2007-08-23 11:22:00,1.9991,1.9991,1.9987,1.9988,1164299991.0
2007-08-23 11:23:00,1.9989,1.9993,1.9989,1.9991,1164299991.0
2007-08-23 11:24:00,1.9991,1.99915,1.9987,1.999,1971099998.0
2007-08-23 11:25:00,1.999,1.9991,1.9988,1.9989,1135699999.0
2007-08-23 11:26:00,1.9989,1.9991,1.9986,1.999,1467999995.0
2007-08-23 11:27:00,1.999,1.9992,1.999,1.9992,1467999995.0
2007-08-23 11:28:00,1.9992,1.9996,1.999,1.9995,1937800003.0
2007-08-23 11:29:00,1.9996,2.0001,1.9995,2.0,1937800003.0
2007-08-23 11:30:00,2.0,2.0009,1.99995,2.0007,1937800003.0
2007-08-23 11:31:00,2.0007,2.0018,2.0006,2.0016,2019300005.0
2007-08-23 11:32:00,2.0019,2.0025,2.001,2.0012,2019300005.0
2007-08-23 11:33:00,2.0013,2.0016,2.0012,2.0014,2019300005.0
2007-08-23 11:34:00,2.0013,2.0015,2.0013,2.0013,2019300005.0
2007-08-23 11:35:00,2.0011,2.0011,2.0003,2.0011,1807280002.0
2007-08-23 11:36:00,2.0012,2.0019,2.0012,2.0016,1807280002.0
2007-08-23 11:37:00,2.0015,2.0019,2.0013,2.0019,1148300001.0
2007-08-23 11:38:00,2.0018,2.0025,2.0017,2.0022,1148300001.0
2007-08-23 11:39:00,2.0023,2.0025,2.002,2.0023,1148300001.0
2007-08-23 11:40:00,2.0022,2.0025,2.0022,2.0025,1148300001.0
2007-08-23 11:41:00,2.0025,2.0025,2.0024,2.0025,1148300001.0
2007-08-23 11:42:00,2.0023,2.0023,2.002,2.0021,1687100004.0
2007-08-23 11:43:00,2.0022,2.0024,2.0018,2.0019,1687100004.0
2007-08-23 11:44:00,2.0019,2.0021,2.0017,2.002,1751600000.0
2007-08-23 11:45:00,2.002,2.0022,2.0019,2.0021,1472100014.0
2007-08-23 11:46:00,2.0021,2.0037,2.0021,2.0035,2072099999.0
2007-08-23 11:47:00,2.0033,2.0041,2.0033,2.004,2072099999.0
2007-08-23 11:48:00,2.0039,2.0041,2.0034,2.0037,2072099999.0
2007-08-23 11:49:00,2.0038,2.0041,2.0036,2.0037,2072099999.0
2007-08-23 11:50:00,2.0039,2.0043,2.0039,2.004,2072099999.0
2007-08-23 11:51:00,2.004,2.0041,2.0036,2.0038,1758299988.0
2007-08-23 11:52:00,2.0037,2.0044,2.0036,2.0044,1851400003.0
2007-08-23 11:53:00,2.0043,2.0045,2.0042,2.0045,1851400003.0
2007-08-23 11:54:00,2.0046,2.0052,2.0046,2.0051,1851400003.0
2007-08-23 11:55:00,2.0051,2.0051,2.0047,2.005,2063699998.0
2007-08-23 11:56:00,2.00505,2.0057,2.0049,2.0055,2063699998.0
2007-08-23 11:57:00,2.0055,2.0058,2.00545,2.0056,1948300007.0
2007-08-23 11:58:00,2.0055,2.006,2.00545,2.0059,1630999995.0
2007-08-23 11:59:00,2.0057,2.0064,2.0057,2.0059,1168000004.0
2007-08-23 12:00:00,2.0068,2.0069,2.0063,2.0066,1168000004.0
2007-08-23 12:01:00,2.0067,2.0068,2.0064,2.0068,1168000004.0
2007-08-23 12:02:00,2.0067,2.0076,2.0065,2.0076,1996799993.0
2007-08-23 12:03:00,2.0075,2.0078,2.0072,2.0072,1569700007.0
2007-08-23 12:04:00,2.0074,2.0076,2.0069,2.0069,1569700007.0
2007-08-23 12:06:00,2.0066,2.0077,2.0066,2.0072,2029300006.0
2007-08-23 12:07:00,2.0072,2.0077,2.0068,2.007,2029300006.0
2007-08-23 12:08:00,2.0069,2.0074,2.0066,2.007,1579999998.0
2007-08-23 12:09:00,2.0068,2.0071,2.0066,2.007,1579999998.0
2007-08-23 12:10:00,2.0069,2.007,2.006,2.0061,1579999998.0
2007-08-23 12:11:00,2.0063,2.0067,2.0062,2.0067,1579999998.0
2007-08-23 12:12:00,2.0069,2.0069,2.0061,2.0061,1579999998.0
2007-08-23 12:13:00,2.006,2.0061,2.0052,2.0052,1579999998.0
2007-08-23 12:14:00,2.0054,2.0055,2.0052,2.0052,1579999998.0
2007-08-23 12:15:00,2.0051,2.0052,2.0049,2.0052,1895099990.0
2007-08-23 12:16:00,2.0053,2.0061,2.0052,2.0057,1895099990.0
2007-08-23 12:17:00,2.0051,2.0063,2.0051,2.0063,1895099990.0
2007-08-23 12:18:00,2.0062,2.0069,2.0061,2.0068,1895099990.0
2007-08-23 12:19:00,2.0069,2.0072,2.0064,2.0067,1895099990.0
2007-08-23 12:20:00,2.0068,2.0071,2.0066,2.0067,1895099990.0
2007-08-23 12:21:00,2.0066,2.0069,2.0065,2.0067,1895099990.0
2007-08-23 12:22:00,2.0067,2.007,2.0066,2.0069,1895099990.0
2007-08-23 12:23:00,2.0068,2.007,2.0066,2.0069,1373400011.0
2007-08-23 12:24:00,2.0071,2.0075,2.0071,2.0072,1373400011.0
2007-08-23 12:25:00,2.0072,2.0073,2.0068,2.0068,1578599985.0
2007-08-23 12:26:00,2.0068,2.007,2.0067,2.0069,1414199991.0
2007-08-23 12:27:00,2.0069,2.0069,2.0064,2.0065,1826500001.0
2007-08-23 12:28:00,2.0066,2.0066,2.006,2.0061,1786800014.0
2007-08-23 12:29:00,2.006,2.006,2.0053,2.0054,1786800014.0
2007-08-23 12:30:00,2.0054,2.0057,2.0054,2.0054,1680599996.0
2007-08-23 12:31:00,2.0054,2.0055,2.0052,2.0054,2145600014.0
2007-08-23 12:32:00,2.0054,2.0055,2.0053,2.0055,1023399999.0
2007-08-23 12:33:00,2.0055,2.0061,2.0054,2.006,1950700003.0
2007-08-23 12:34:00,2.006,2.006,2.0058,2.006,2002579994.0
2007-08-23 12:35:00,2.0062,2.0063,2.0059,2.0061,2002579994.0
2007-08-23 12:36:00,2.0061,2.0061,2.0054,2.0055,1890300007.0
2007-08-23 12:37:00,2.0055,2.0056,2.0053,2.0054,1399931668.0
2007-08-23 12:38:00,2.0055,2.0055,2.0053,2.0054,1487669124.0
2007-08-23 12:39:00,2.0052,2.0053,2.005,2.0051,1049599990.0
2007-08-23 12:40:00,2.005,2.0055,2.005,2.0055,1049599990.0
2007-08-23 12:41:00,2.0055,2.0056,2.0053,2.0054,1049599990.0
2007-08-23 12:42:00,2.0055,2.0057,2.0052,2.0054,2099400014.0
2007-08-23 12:43:00,2.0054,2.0055,2.0054,2.0055,194000002.0
2007-08-23 12:44:00,2.0055,2.0056,2.0052,2.0054,1584299997.0
2007-08-23 12:45:00,2.0054,2.0056,2.0053,2.0056,865100009.0
2007-08-23 12:46:00,2.0056,2.0057,2.0054,2.0054,1908599998.0
2007-08-23 12:47:00,2.0053,2.0058,2.0053,2.0055,1917099987.0
2007-08-23 12:48:00,2.0054,2.0055,2.0053,2.0055,1146300002.0
2007-08-23 12:49:00,2.0055,2.0055,2.0055,2.0055,82400000.0
2007-08-23 12:50:00,2.0055,2.0055,2.0052,2.0052,1603799999.0
2007-08-23 12:51:00,2.005,2.0057,2.0049,2.0052,1977199982.0
2007-08-23 12:52:00,2.0052,2.0053,2.0049,2.00495,1977199982.0
2007-08-23 12:53:00,2.005,2.005,2.0045,2.0045,1416799999.0
2007-08-23 12:54:00,2.0046,2.005,2.0046,2.0048,1457699991.0
2007-08-23 12:55:00,2.0052,2.0054,2.0048,2.0048,1457699991.0
2007-08-23 12:56:00,2.0047,2.0057,2.0047,2.0056,1457699991.0
2007-08-23 12:57:00,2.0055,2.0056,2.0052,2.0054,1457699991.0
2007-08-23 12:58:00,2.0054,2.0055,2.0053,2.0054,1642200000.0
2007-08-23 12:59:00,2.0053,2.0063,2.0053,2.0061,1510599998.0
2007-08-23 13:00:00,2.0064,2.0069,2.0054,2.0067,1510599998.0
2007-08-23 13:01:00,2.0068,2.0074,2.0067,2.0067,1510599998.0
2007-08-23 13:02:00,2.0068,2.0069,2.0066,2.0067,1510599998.0
2007-08-23 13:03:00,2.0066,2.0067,2.0061,2.0061,1935600008.0
2007-08-23 13:04:00,2.0063,2.0063,2.0055,2.0057,1935600008.0
2007-08-23 13:05:00,2.0058,2.0059,2.0055,2.0057,1935600008.0
2007-08-23 13:06:00,2.0056,2.0057,2.0054,2.0055,2062300018.0
2007-08-23 13:07:00,2.0054,2.0057,2.0054,2.0057,329700004.0
2007-08-23 13:08:00,2.0058,2.0058,2.0057,2.0058,329700004.0
2007-08-23 13:09:00,2.0057,2.0064,2.0057,2.0062,1324900009.0
2007-08-23 13:10:00,2.0062,2.0063,2.0061,2.0061,1095799995.0
2007-08-23 13:11:00,2.0061,2.0062,2.0061,2.0061,333299998.0
2007-08-23 13:12:00,2.0062,2.0063,2.0061,2.0062,1092900001.0
2007-08-23 13:13:00,2.0062,2.0065,2.0062,2.0063,257899999.0
2007-08-23 13:14:00,2.0063,2.0066,2.006,2.0061,1970599998.0
2007-08-23 13:15:00,2.006,2.0065,2.006,2.0065,1029399998.0
2007-08-23 13:16:00,2.0065,2.0067,2.0064,2.0066,1246700002.0
2007-08-23 13:17:00,2.0066,2.0068,2.0064,2.0066,1178600008.0
2007-08-23 13:18:00,2.0066,2.0067,2.0061,2.0066,866400003.0
2007-08-23 13:19:00,2.0066,2.0068,2.0065,2.0067,1064199998.0
2007-08-23 13:20:00,2.0067,2.0072,2.0066,2.0069,1629199984.0
2007-08-23 13:21:00,2.0069,2.0072,2.0068,2.0072,1323100003.0
2007-08-23 13:22:00,2.0069,2.0083,2.0069,2.0082,1769900000.0
2007-08-23 13:23:00,2.0081,2.0082,2.0077,2.0081,1769900000.0
2007-08-23 13:24:00,2.008,2.009,2.008,2.009,1769900000.0
2007-08-23 13:25:00,2.0089,2.0092,2.0088,2.009,849500001.0
2007-08-23 13:26:00,2.009,2.009,2.0088,2.0088,849500001.0
2007-08-23 13:27:00,2.0088,2.0088,2.0084,2.0087,1561999989.0
2007-08-23 13:28:00,2.0086,2.0086,2.0083,2.0084,1850099995.0
2007-08-23 13:29:00,2.0082,2.009,2.0081,2.009,1522900004.0
2007-08-23 13:30:00,2.0091,2.0093,2.0081,2.0086,1522900004.0
2007-08-23 13:31:00,2.0086,2.0086,2.0082,2.0084,1376700007.0
2007-08-23 13:32:00,2.0083,2.0083,2.0075,2.0077,1215600006.0
2007-08-23 13:33:00,2.0078,2.0079,2.0076,2.0078,1215600006.0
2007-08-23 13:34:00,2.0078,2.008,2.0076,2.0078,1272299999.0
2007-08-23 13:35:00,2.0078,2.0079,2.0076,2.0078,1149499993.0
2007-08-23 13:36:00,2.0078,2.0078,2.0075,2.0075,613500000.0
2007-08-23 13:37:00,2.0075,2.0078,2.0074,2.0076,1513999988.0
2007-08-23 13:38:00,2.0076,2.0077,2.0073,2.0074,1566900001.0
2007-08-23 13:39:00,2.0075,2.0075,2.0072,2.0072,1200499969.0
2007-08-23 13:40:00,2.0072,2.0077,2.0072,2.0076,1919668887.0
2007-08-23 13:41:00,2.0076,2.0077,2.0074,2.0075,1457299997.0
2007-08-23 13:42:00,2.0076,2.0078,2.0075,2.0075,910599999.0
2007-08-23 13:43:00,2.0075,2.0079,2.0074,2.00745,953599999.0
2007-08-23 13:44:00,2.0075,2.008,2.00745,2.0079,971075017.0
2007-08-23 13:45:00,2.0079,2.0079,2.0075,2.00755,1283290335.0
2007-08-23 13:46:00,2.00755,2.0076,2.0073,2.0074,897199996.0
2007-08-23 13:47:00,2.0074,2.0077,2.0073,2.0076,1313299999.0
2007-08-23 13:48:00,2.0076,2.0081,2.0076,2.0081,761699996.0
2007-08-23 13:49:00,2.0081,2.0081,2.0074,2.0074,1093199998.0
2007-08-23 13:50:00,2.0074,2.0075,2.0071,2.0074,1469700004.0
2007-08-23 13:51:00,2.0074,2.0075,2.0066,2.0066,1188699992.0
2007-08-23 13:52:00,2.0066,2.0071,2.0066,2.00685,1118399997.0
2007-08-23 13:53:00,2.0069,2.0069,2.0067,2.0068,1766799968.0
2007-08-23 13:54:00,2.0069,2.0069,2.0059,2.0061,1766799968.0
2007-08-23 13:55:00,2.006,2.0061,2.0054,2.0054,1766799968.0
2007-08-23 13:56:00,2.0054,2.0055,2.0051,2.0053,1417600001.0
2007-08-23 13:57:00,2.0053,2.0057,2.0053,2.0056,562699998.0
2007-08-23 13:58:00,2.0057,2.006,2.0057,2.006,562699998.0
2007-08-23 13:59:00,2.0058,2.006,2.0057,2.006,2075600008.0
2007-08-23 14:00:00,2.00625,2.0067,2.00625,2.0065,2075600008.0
2007-08-23 14:01:00,2.0065,2.0066,2.0061,2.0063,1747899997.0
2007-08-23 14:02:00,2.0063,2.0063,2.0061,2.0062,462599999.0
2007-08-23 14:03:00,2.0062,2.0064,2.0061,2.0062,1510899997.0
2007-08-23 14:04:00,2.0062,2.0065,2.0061,2.0061,1543000001.0
2007-08-23 14:05:00,2.0058,2.0063,2.0058,2.0061,1288924783.0
2007-08-23 14:06:00,2.0062,2.0065,2.0062,2.0062,1288924783.0
2007-08-23 14:07:00,2.006,2.0061,2.0053,2.0057,1191899988.0
2007-08-23 14:08:00,2.00575,2.0063,2.0057,2.0062,1191899988.0
2007-08-23 14:09:00,2.0061,2.0068,2.0061,2.0068,1433799984.0
2007-08-23 14:10:00,2.0069,2.0075,2.0065,2.0067,1433799984.0
2007-08-23 14:11:00,2.0068,2.0068,2.0065,2.0067,1433799984.0
2007-08-23 14:12:00,2.0067,2.0068,2.0064,2.0066,1301940258.0
2007-08-23 14:13:00,2.00665,2.007,2.0065,2.00675,1301940258.0
2007-08-23 14:14:00,2.0065,2.0065,2.0056,2.0063,1343999994.0
2007-08-23 14:15:00,2.0063,2.0063,2.0056,2.0056,1343999994.0
2007-08-23 14:16:00,2.0056,2.0057,2.0055,2.0056,852199996.0
2007-08-23 14:17:00,2.0056,2.0058,2.0055,2.0055,1698190172.0
2007-08-23 14:18:00,2.0055,2.0056,2.0049,2.0052,1440000001.0
2007-08-23 14:19:00,2.0051,2.0051,2.0047,2.0049,1440000001.0
2007-08-23 14:20:00,2.005,2.005,2.0044,2.0044,1440000001.0
2007-08-23 14:21:00,2.0046,2.0047,2.0044,2.0046,1440000001.0
2007-08-23 14:22:00,2.0046,2.0047,2.00445,2.0046,735199998.0
2007-08-23 14:23:00,2.0046,2.0053,2.0045,2.00515,1856899993.0
2007-08-23 14:24:00,2.0052,2.0054,2.0051,2.0054,966199995.0
2007-08-23 14:25:00,2.0054,2.0056,2.0051,2.0054,1998400017.0
2007-08-23 14:26:00,2.0054,2.0058,2.0054,2.0058,1253700000.0
2007-08-23 14:27:00,2.0056,2.0059,2.0056,2.0056,1309000004.0
2007-08-23 14:28:00,2.0057,2.006,2.0056,2.0058,1309000004.0
2007-08-23 14:29:00,2.0057,2.006,2.0056,2.0057,1309000004.0
2007-08-23 14:30:00,2.0058,2.006,2.0055,2.0057,1309000004.0
2007-08-23 14:31:00,2.0058,2.0058,2.0056,2.0056,1309000004.0
2007-08-23 14:32:00,2.0057,2.0059,2.0056,2.0059,1309000004.0
2007-08-23 14:33:00,2.0058,2.0061,2.0057,2.0058,1883059147.0
2007-08-23 14:34:00,2.0059,2.0066,2.0059,2.0064,1883059147.0
2007-08-23 14:35:00,2.0065,2.0067,2.0061,2.0062,1883059147.0
2007-08-23 14:36:00,2.0062,2.0065,2.0061,2.0062,1883059147.0
2007-08-23 14:37:00,2.0062,2.0064,2.0061,2.0064,1889199990.0
2007-08-23 14:38:00,2.0064,2.0066,2.0063,2.0066,1501399997.0
2007-08-23 14:39:00,2.0063,2.0063,2.0059,2.0059,1258500001.0
2007-08-23 14:40:00,2.00595,2.006,2.0058,2.0058,1258500001.0
2007-08-23 14:41:00,2.0057,2.0058,2.0056,2.0056,1301899992.0
2007-08-23 14:42:00,2.0055,2.0055,2.0053,2.0053,1301899992.0
2007-08-23 14:43:00,2.0054,2.0055,2.0052,2.0052,1301899992.0
2007-08-23 14:44:00,2.0054,2.0056,2.0053,2.0054,1301899992.0
2007-08-23 14:45:00,2.0054,2.0054,2.0052,2.0052,1981499995.0
2007-08-23 14:46:00,2.005,2.0051,2.0047,2.0048,1483400004.0
2007-08-23 14:47:00,2.005,2.005,2.0049,2.005,1483400004.0
2007-08-23 14:48:00,2.005,2.005,2.0048,2.005,1528399985.0
2007-08-23 14:49:00,2.005,2.005,2.0047,2.005,2121460837.0
2007-08-23 14:50:00,2.005,2.0052,2.005,2.0052,1728799995.0
2007-08-23 14:51:00,2.0052,2.0053,2.0051,2.0053,1000500000.0
2007-08-23 14:52:00,2.0053,2.0053,2.0049,2.005,1200600000.0
2007-08-23 14:53:00,2.0049,2.005,2.0046,2.0048,1195000009.0
2007-08-23 14:54:00,2.0047,2.0048,2.0046,2.0047,1195000009.0
2007-08-23 14:55:00,2.00475,2.0053,2.00475,2.0053,1195000009.0
2007-08-23 14:56:00,2.0053,2.0055,2.0052,2.0054,1865299992.0
2007-08-23 14:57:00,2.0054,2.0055,2.00505,2.0051,2102949973.0
2007-08-23 14:58:00,2.0049,2.0051,2.0046,2.0048,1492229288.0
2007-08-23 14:59:00,2.0047,2.005,2.0047,2.0047,1492229288.0
2007-08-23 15:00:00,2.0045,2.0045,2.0035,2.0035,1703500003.0
2007-08-23 15:01:00,2.0036,2.0039,2.0036,2.0036,1703500003.0
2007-08-23 15:02:00,2.0034,2.0037,2.0034,2.0035,1726299998.0
2007-08-23 15:03:00,2.0034,2.0038,2.0034,2.0037,1726299998.0
2007-08-23 15:04:00,2.0038,2.0041,2.0036,2.0036,1726299998.0
2007-08-23 15:05:00,2.0037,2.0042,2.0037,2.0041,1726299998.0
2007-08-23 15:06:00,2.004,2.004,2.0038,2.0039,1726299998.0
2007-08-23 15:07:00,2.004,2.0042,2.0038,2.004,1726299998.0
2007-08-23 15:08:00,2.0039,2.0042,2.0039,2.0042,1726299998.0
2007-08-23 15:09:00,2.0041,2.0042,2.0039,2.0039,1726299998.0
2007-08-23 15:10:00,2.0041,2.0043,2.004,2.0041,1726299998.0
2007-08-23 15:11:00,2.0041,2.0044,2.004,2.0044,1988300005.0
2007-08-23 15:12:00,2.0044,2.0048,2.0043,2.0048,1268899999.0
2007-08-23 15:13:00,2.0046,2.0049,2.0045,2.0047,1188026829.0
2007-08-23 15:14:00,2.0048,2.0055,2.0048,2.0055,1188026829.0
2007-08-23 15:15:00,2.0056,2.0059,2.0055,2.0056,1188026829.0
2007-08-23 15:16:00,2.0055,2.0058,2.0054,2.0057,1188026829.0
2007-08-23 15:17:00,2.0058,2.0059,2.0056,2.0056,1188026829.0
2007-08-23 15:18:00,2.0057,2.0057,2.0055,2.0056,1188026829.0
2007-08-23 15:19:00,2.0055,2.0057,2.0055,2.0056,1188026829.0
2007-08-23 15:20:00,2.0057,2.0057,2.0055,2.0056,1188026829.0
2007-08-23 15:21:00,2.0055,2.0059,2.0054,2.0056,1509600005.0
2007-08-23 15:22:00,2.0056,2.0057,2.0055,2.0056,882299996.0
2007-08-23 15:23:00,2.0057,2.0057,2.0056,2.0056,2124599992.0
2007-08-23 15:24:00,2.0057,2.0062,2.0056,2.0061,2124599992.0
2007-08-23 15:25:00,2.0063,2.0065,2.0059,2.0062,2124599992.0
2007-08-23 15:26:00,2.0062,2.0064,2.0058,2.0058,1559496148.0
2007-08-23 15:27:00,2.0058,2.006,2.0057,2.00585,1698500002.0
2007-08-23 15:28:00,2.0057,2.006,2.0055,2.0058,1676099986.0
2007-08-23 15:29:00,2.0057,2.0057,2.0054,2.0055,1676099986.0
2007-08-23 15:30:00,2.0055,2.0056,2.0052,2.0056,1870699999.0
2007-08-23 15:31:00,2.0055,2.0056,2.0053,2.0056,1870699999.0
2007-08-23 15:32:00,2.0055,2.0056,2.0053,2.0055,1870699999.0
2007-08-23 15:33:00,2.0056,2.006,2.0056,2.00595,1870699999.0
2007-08-23 15:34:00,2.0058,2.0058,2.0053,2.0054,599400001.0
2007-08-23 15:35:00,2.0055,2.0055,2.0049,2.005,599400001.0
2007-08-23 15:36:00,2.0051,2.0051,2.0045,2.0047,599400001.0
2007-08-23 15:37:00,2.0048,2.0052,2.0047,2.0047,599400001.0
2007-08-23 15:38:00,2.0046,2.0048,2.0042,2.0048,599400001.0
2007-08-23 15:39:00,2.0047,2.0052,2.0047,2.0052,599400001.0
2007-08-23 15:40:00,2.0051,2.0051,2.0044,2.0047,599400001.0
2007-08-23 15:41:00,2.0046,2.0049,2.0045,2.0047,599400001.0
2007-08-23 15:42:00,2.0048,2.0048,2.0047,2.0048,599400001.0
2007-08-23 15:43:00,2.0047,2.0047,2.0041,2.0045,1909299982.0
2007-08-23 15:44:00,2.0045,2.0045,2.0041,2.0042,1909299982.0
2007-08-23 15:45:00,2.0042,2.0042,2.0039,2.0039,1314899987.0
2007-08-23 15:46:00,2.0038,2.0039,2.0035,2.0036,1314899987.0
2007-08-23 15:47:00,2.0035,2.0038,2.0035,2.0038,1314899987.0
2007-08-23 15:48:00,2.0039,2.0041,2.0038,2.004,1314899987.0
2007-08-23 15:49:00,2.0039,2.004,2.0037,2.0039,1314899987.0
2007-08-23 15:50:00,2.004,2.004,2.0038,2.0039,1314899987.0
2007-08-23 15:51:00,2.0039,2.00405,2.0037,2.004,1519800012.0
2007-08-23 15:52:00,2.004,2.004,2.0039,2.0039,1235200002.0
2007-08-23 15:53:00,2.0039,2.0042,2.0038,2.004,2098500001.0
2007-08-23 15:54:00,2.004,2.0041,2.0036,2.0036,2137799996.0
2007-08-23 15:55:00,2.0035,2.0038,2.0035,2.0037,2137799996.0
2007-08-23 15:56:00,2.0038,2.0039,2.0037,2.0038,2137799996.0
2007-08-23 15:57:00,2.0037,2.004,2.0035,2.0036,2137799996.0
2007-08-23 15:58:00,2.0035,2.0041,2.0035,2.0039,2137799996.0
2007-08-23 15:59:00,2.004,2.0052,2.004,2.0052,2137799996.0
2007-08-23 16:00:00,2.0051,2.0056,2.0048,2.0052,2137799996.0
2007-08-23 16:01:00,2.0053,2.0053,2.005,2.0051,2137799996.0
2007-08-23 16:02:00,2.0052,2.0054,2.0051,2.0052,2137799996.0
2007-08-23 16:03:00,2.0052,2.0052,2.0049,2.00505,2137799996.0
2007-08-23 16:04:00,2.0049,2.005,2.0048,2.005,2070431506.0
2007-08-23 16:05:00,2.0051,2.0054,2.005,2.0054,2070431506.0
2007-08-23 16:06:00,2.0053,2.0054,2.0051,2.0054,2070431506.0
2007-08-23 16:07:00,2.0054,2.0057,2.0054,2.0057,2070431506.0
2007-08-23 16:08:00,2.0057,2.0057,2.00535,2.00535,1012358305.0
2007-08-23 16:09:00,2.00535,2.0054,2.0051,2.0052,1158800000.0
2007-08-23 16:10:00,2.0051,2.0052,2.0048,2.005,2087099996.0
2007-08-23 16:11:00,2.0048,2.0049,2.004,2.0041,2087099996.0
2007-08-23 16:12:00,2.004,2.0043,2.004,2.004,2087099996.0
2007-08-23 16:13:00,2.0041,2.0045,2.004,2.0045,2087099996.0
2007-08-23 16:14:00,2.0044,2.0046,2.004,2.0041,1892700014.0
2007-08-23 16:15:00,2.0042,2.0042,2.0037,2.0037,1892700014.0
2007-08-23 16:16:00,2.0038,2.004,2.0036,2.0038,1892700014.0
2007-08-23 16:17:00,2.0037,2.0037,2.0027,2.0029,1892700014.0
2007-08-23 16:18:00,2.003,2.003,2.0029,2.003,1892700014.0
2007-08-23 16:19:00,2.0033,2.0035,2.0031,2.0031,1892700014.0
2007-08-23 16:20:00,2.0032,2.0035,2.003,2.0035,1892700014.0
2007-08-23 16:21:00,2.0037,2.004,2.0031,2.0033,1892700014.0
2007-08-23 16:22:00,2.0035,2.0036,2.0027,2.0033,1892700014.0
2007-08-23 16:23:00,2.0032,2.004,2.003,2.0038,1892700014.0
2007-08-23 16:24:00,2.0039,2.0041,2.0039,2.0041,1892700014.0
2007-08-23 16:25:00,2.004,2.0041,2.0037,2.0041,1892700014.0
2007-08-23 16:26:00,2.004,2.0046,2.004,2.0043,1892700014.0
2007-08-23 16:27:00,2.0044,2.0046,2.0038,2.0039,1892700014.0
2007-08-23 16:28:00,2.0038,2.0044,2.0038,2.0044,1892700014.0
2007-08-23 16:29:00,2.0045,2.0045,2.004,2.004,1892700014.0
2007-08-23 16:30:00,2.0041,2.0041,2.0037,2.0037,1892700014.0
2007-08-23 16:31:00,2.0039,2.004,2.0037,2.004,1892700014.0
2007-08-23 16:32:00,2.0038,2.0042,2.0038,2.0042,1892700014.0
2007-08-23 16:33:00,2.0041,2.0044,2.0041,2.0042,1892700014.0
2007-08-23 16:34:00,2.0043,2.0043,2.0042,2.0042,1892700014.0
2007-08-23 16:35:00,2.0041,2.0045,2.0041,2.0041,494400003.0
2007-08-23 16:36:00,2.0042,2.0044,2.0041,2.0044,494400003.0
2007-08-23 16:37:00,2.0043,2.0045,2.0043,2.0044,494400003.0
2007-08-23 16:38:00,2.0045,2.0045,2.0045,2.0045,494400003.0
2007-08-23 16:39:00,2.0045,2.0046,2.0044,2.0044,1060000000.0
2007-08-23 16:40:00,2.0046,2.0047,2.0046,2.0046,1060000000.0
2007-08-23 16:41:00,2.0047,2.005,2.0047,2.0049,1060000000.0
2007-08-23 16:42:00,2.0048,2.005,2.0045,2.0047,1060000000.0
2007-08-23 16:43:00,2.0048,2.005,2.0048,2.005,1060000000.0
2007-08-23 16:44:00,2.005,2.005,2.0047,2.0047,1896400002.0
2007-08-23 16:45:00,2.0046,2.0047,2.0046,2.0047,1757800001.0
2007-08-23 16:46:00,2.0047,2.0048,2.0047,2.0047,1757800001.0
2007-08-23 16:47:00,2.0047,2.0048,2.0046,2.0047,1182500008.0
2007-08-23 16:48:00,2.0047,2.0049,2.0047,2.0049,752299998.0
2007-08-23 16:49:00,2.0049,2.005,2.0049,2.0049,752299998.0
2007-08-23 16:50:00,2.0048,2.0049,2.0048,2.0048,1749699994.0
2007-08-23 16:51:00,2.0049,2.0053,2.0049,2.0052,1749699994.0
2007-08-23 16:52:00,2.0053,2.0054,2.005,2.0051,1749699994.0
2007-08-23 16:53:00,2.0052,2.0053,2.0051,2.0051,1749699994.0
2007-08-23 16:54:00,2.005,2.0054,2.0049,2.0049,1749699994.0
2007-08-23 16:55:00,2.005,2.0052,2.0049,2.0051,1749699994.0
2007-08-23 16:56:00,2.0052,2.0053,2.0051,2.0053,1749699994.0
2007-08-23 16:57:00,2.0053,2.0055,2.00505,2.0051,1749699994.0
2007-08-23 16:58:00,2.0051,2.0052,2.005,2.0051,1585900001.0
2007-08-23 16:59:00,2.0052,2.0057,2.0052,2.0056,1585900001.0
2007-08-23 17:00:00,2.0056,2.006,2.0056,2.0057,1848099997.0
2007-08-23 17:01:00,2.0058,2.0058,2.0053,2.0053,1848099997.0
2007-08-23 17:02:00,2.0052,2.0054,2.0051,2.0051,1848099997.0
2007-08-23 17:03:00,2.0052,2.0055,2.0051,2.0053,1848099997.0
2007-08-23 17:04:00,2.0054,2.0054,2.0052,2.0054,1848099997.0
2007-08-23 17:05:00,2.0053,2.0055,2.0051,2.0055,1848099997.0
2007-08-23 17:06:00,2.0054,2.006,2.0054,2.0059,1848099997.0
2007-08-23 17:07:00,2.006,2.006,2.0057,2.0057,1848099997.0
2007-08-23 17:08:00,2.0058,2.0058,2.0056,2.0056,1848099997.0
2007-08-23 17:09:00,2.0057,2.0058,2.0056,2.0057,1848099997.0
2007-08-23 17:10:00,2.0057,2.006,2.0056,2.006,1053899996.0
2007-08-23 17:11:00,2.0061,2.0061,2.0056,2.0056,1053899996.0
2007-08-23 17:12:00,2.0056,2.006,2.0056,2.0058,1959599974.0
2007-08-23 17:13:00,2.006,2.006,2.0055,2.0055,1959599974.0
2007-08-23 17:14:00,2.0056,2.0057,2.0054,2.0055,1748799997.0
2007-08-23 17:15:00,2.0055,2.0055,2.0052,2.0053,1350300007.0
2007-08-23 17:16:00,2.0053,2.0053,2.0052,2.0052,1813699989.0
2007-08-23 17:17:00,2.0053,2.0054,2.0051,2.0051,1813699989.0
2007-08-23 17:18:00,2.0051,2.0056,2.0051,2.0054,1915400017.0
2007-08-23 17:19:00,2.0055,2.0057,2.0053,2.0057,1915400017.0
2007-08-23 17:20:00,2.0055,2.0057,2.0054,2.0057,727099994.0
2007-08-23 17:21:00,2.0056,2.0058,2.0055,2.0056,727099994.0
2007-08-23 17:22:00,2.0057,2.0057,2.0056,2.0056,727099994.0
2007-08-23 17:23:00,2.0055,2.0059,2.0054,2.0059,727099994.0
2007-08-23 17:24:00,2.0058,2.006,2.0058,2.0059,727099994.0
2007-08-23 17:25:00,2.0058,2.0059,2.0055,2.0056,727099994.0
2007-08-23 17:26:00,2.0055,2.0055,2.0051,2.0052,727099994.0
2007-08-23 17:27:00,2.0053,2.0053,2.005,2.0052,727099994.0
2007-08-23 17:28:00,2.0051,2.0051,2.0047,2.0048,727099994.0
2007-08-23 17:29:00,2.0049,2.0052,2.0049,2.0049,727099994.0
2007-08-23 17:30:00,2.0051,2.0055,2.0049,2.0055,727099994.0
2007-08-23 17:31:00,2.0057,2.0057,2.0051,2.0051,727099994.0
2007-08-23 17:32:00,2.0051,2.0055,2.0051,2.0054,727099994.0
2007-08-23 17:33:00,2.0054,2.0057,2.0053,2.0056,659700007.0
2007-08-23 17:34:00,2.0056,2.0059,2.0051,2.0052,2010999994.0
2007-08-23 17:35:00,2.00515,2.0054,2.00515,2.0053,1017599994.0
2007-08-23 17:36:00,2.0052,2.0056,2.0051,2.0052,1863600004.0
2007-08-23 17:37:00,2.0055,2.0055,2.0053,2.0055,1863600004.0
2007-08-23 17:38:00,2.0055,2.0056,2.0052,2.0053,670400002.0
2007-08-23 17:39:00,2.00525,2.0054,2.0052,2.0053,807800001.0
2007-08-23 17:40:00,2.0053,2.0056,2.0051,2.0052,2022300002.0
2007-08-23 17:41:00,2.0052,2.0052,2.0049,2.0049,1972999975.0
2007-08-23 17:42:00,2.0049,2.0051,2.0048,2.0049,1325499992.0
2007-08-23 17:43:00,2.005,2.0055,2.0048,2.0055,1602500001.0
2007-08-23 17:44:00,2.0055,2.0055,2.0051,2.0052,2111300005.0
2007-08-23 17:45:00,2.005,2.0054,2.0048,2.0051,308300001.0
2007-08-23 17:46:00,2.0052,2.0053,2.0051,2.0053,308300001.0
2007-08-23 17:47:00,2.0053,2.0056,2.0052,2.0053,1935900002.0
2007-08-23 17:48:00,2.0053,2.0054,2.0051,2.0052,2082699986.0
2007-08-23 17:49:00,2.0051,2.0052,2.0047,2.005,2082699986.0
2007-08-23 17:50:00,2.0051,2.0052,2.0048,2.005,2082699986.0
2007-08-23 17:51:00,2.0049,2.0051,2.0045,2.0046,1720599994.0
2007-08-23 17:52:00,2.0045,2.0046,2.0043,2.0046,1720599994.0
2007-08-23 17:53:00,2.0047,2.0047,2.0044,2.0045,1720599994.0
2007-08-23 17:54:00,2.0045,2.0048,2.0043,2.0044,1317160006.0
2007-08-23 17:55:00,2.0044,2.0046,2.0043,2.0046,744300002.0
2007-08-23 17:56:00,2.0046,2.0046,2.0043,2.0045,1914900005.0
2007-08-23 17:57:00,2.0043,2.0046,2.0042,2.0043,1549700010.0
2007-08-23 17:58:00,2.0042,2.0042,2.0034,2.0036,1549700010.0
2007-08-23 17:59:00,2.0035,2.0035,2.0033,2.0033,2134500006.0
2007-08-23 18:00:00,2.0034,2.0037,2.0033,2.0037,2134500006.0
2007-08-23 18:01:00,2.0038,2.004,2.0034,2.0037,2134500006.0
2007-08-23 18:02:00,2.0036,2.0037,2.0033,2.0034,2134500006.0
2007-08-23 18:03:00,2.0034,2.0037,2.0034,2.0035,2134500006.0
2007-08-23 18:04:00,2.0035,2.0037,2.0035,2.0037,689700001.0
2007-08-23 18:05:00,2.0037,2.0038,2.00355,2.0037,1297199999.0
2007-08-23 18:06:00,2.0037,2.0039,2.0036,2.0039,662400000.0
2007-08-23 18:07:00,2.0039,2.0039,2.0037,2.0037,843100002.0
2007-08-23 18:08:00,2.0037,2.0039,2.0037,2.0039,1156599993.0
2007-08-23 18:09:00,2.004,2.004,2.00375,2.004,1280058978.0
2007-08-23 18:10:00,2.004,2.0041,2.00375,2.0038,1036899989.0
2007-08-23 18:11:00,2.0038,2.0039,2.00365,2.0037,1367199990.0
2007-08-23 18:12:00,2.0037,2.0039,2.0037,2.0039,420600001.0
2007-08-23 18:13:00,2.0039,2.0041,2.0039,2.0039,958500008.0
2007-08-23 18:14:00,2.0039,2.004,2.0039,2.004,1291400000.0
2007-08-23 18:15:00,2.004,2.0042,2.0039,2.0039,479599999.0
2007-08-23 18:16:00,2.0039,2.0042,2.0039,2.0041,713699999.0
2007-08-23 18:17:00,2.0041,2.0043,2.004,2.0043,471700003.0
2007-08-23 18:18:00,2.0041,2.0041,2.0036,2.0038,154699998.0
2007-08-23 18:19:00,2.0038,2.0041,2.0038,2.0041,154699998.0
2007-08-23 18:20:00,2.0041,2.0044,2.0041,2.0044,617400002.0
2007-08-23 18:21:00,2.0044,2.0044,2.0042,2.0043,975899998.0
2007-08-23 18:22:00,2.0042,2.0044,2.0042,2.0043,1964100000.0
2007-08-23 18:23:00,2.0043,2.0046,2.0043,2.0043,1337500010.0
2007-08-23 18:24:00,2.0043,2.0043,2.0042,2.0043,885800010.0
2007-08-23 18:25:00,2.0043,2.0044,2.0042,2.0043,354900001.0
2007-08-23 18:26:00,2.0044,2.0045,2.0043,2.0043,551900002.0
2007-08-23 18:27:00,2.0043,2.0043,2.0041,2.0042,363699999.0
2007-08-23 18:28:00,2.0042,2.0043,2.0041,2.0041,309900000.0
2007-08-23 18:29:00,2.0041,2.0043,2.0041,2.0043,526000002.0
2007-08-23 18:30:00,2.0043,2.0043,2.00395,2.0041,658399993.0
2007-08-23 18:31:00,2.0041,2.0044,2.0039,2.0044,2019899994.0
2007-08-23 18:32:00,2.0044,2.0046,2.0041,2.0045,2019899994.0
2007-08-23 18:33:00,2.0045,2.0045,2.00405,2.0044,1123499998.0
2007-08-23 18:34:00,2.0044,2.0045,2.004,2.0044,1148000000.0
2007-08-23 18:35:00,2.0045,2.0045,2.0041,2.0045,967600000.0
2007-08-23 18:36:00,2.0044,2.0047,2.0044,2.0047,933372156.0
2007-08-23 18:37:00,2.0046,2.0046,2.0045,2.0046,375100010.0
2007-08-23 18:38:00,2.0046,2.0047,2.0046,2.0046,97800000.0
2007-08-23 18:39:00,2.0046,2.0048,2.0045,2.0048,179299999.0
2007-08-23 18:40:00,2.0047,2.0049,2.00465,2.0049,592800002.0
2007-08-23 18:41:00,2.005,2.005,2.0046,2.0048,673299990.0
2007-08-23 18:42:00,2.0046,2.0047,2.0046,2.0047,1624300004.0
2007-08-23 18:43:00,2.0047,2.0048,2.0046,2.0048,1624300004.0
2007-08-23 18:44:00,2.0048,2.0048,2.0045,2.0046,1038700001.0
2007-08-23 18:45:00,2.0046,2.0046,2.0046,2.0046,556800017.0
2007-08-23 18:46:00,2.0046,2.0047,2.0046,2.0047,532000002.0
2007-08-23 18:47:00,2.0047,2.0047,2.0046,2.0046,368600000.0
2007-08-23 18:48:00,2.00465,2.0047,2.0046,2.0047,368600000.0
2007-08-23 18:49:00,2.0047,2.0048,2.0046,2.0048,178299997.0
2007-08-23 18:50:00,2.0048,2.0048,2.00465,2.00465,158800000.0
2007-08-23 18:51:00,2.0047,2.0048,2.0047,2.0047,367600000.0
2007-08-23 18:52:00,2.0047,2.0047,2.0045,2.0045,358000000.0
2007-08-23 18:53:00,2.0046,2.0047,2.0043,2.0044,1057399998.0
2007-08-23 18:54:00,2.0044,2.0045,2.0041,2.0041,1057399998.0
2007-08-23 18:55:00,2.0042,2.0043,2.0037,2.0038,1537099993.0
2007-08-23 18:56:00,2.0037,2.0038,2.0033,2.0034,922099995.0
2007-08-23 18:57:00,2.0036,2.0039,2.00345,2.0037,922099995.0
2007-08-23 18:58:00,2.0038,2.004,2.0037,2.0038,656100004.0
2007-08-23 18:59:00,2.0038,2.0039,2.0033,2.0035,1265500006.0
2007-08-23 19:00:00,2.0035,2.0037,2.0035,2.0035,157600000.0
2007-08-23 19:01:00,2.0035,2.0035,2.0033,2.0035,733399996.0
2007-08-23 19:02:00,2.0035,2.0035,2.0034,2.0035,409599998.0
2007-08-23 19:03:00,2.0035,2.0036,2.00335,2.0034,455099997.0
2007-08-23 19:04:00,2.0034,2.0035,2.003,2.003,504600000.0
2007-08-23 19:05:00,2.003,2.0031,2.0028,2.0028,378799998.0
2007-08-23 19:06:00,2.0028,2.0031,2.0024,2.0026,1399899998.0
2007-08-23 19:07:00,2.0026,2.0027,2.0026,2.0026,203200000.0
2007-08-23 19:08:00,2.0029,2.0033,2.0028,2.0033,275500000.0
2007-08-23 19:09:00,2.0032,2.0033,2.0028,2.0028,305200001.0
2007-08-23 19:10:00,2.0028,2.0032,2.0028,2.0032,103000000.0
2007-08-23 19:11:00,2.0032,2.0038,2.0031,2.0036,1365799993.0
2007-08-23 19:12:00,2.0036,2.0038,2.0034,2.00345,616099996.0
2007-08-23 19:13:00,2.0035,2.0038,2.0035,2.0036,208200000.0
2007-08-23 19:14:00,2.0036,2.0038,2.0035,2.0037,170700000.0
2007-08-23 19:15:00,2.0037,2.0038,2.0035,2.0038,711799999.0
2007-08-23 19:16:00,2.0038,2.0038,2.00365,2.0037,532000002.0
2007-08-23 19:17:00,2.0037,2.0039,2.0034,2.0036,1059499992.0
2007-08-23 19:18:00,2.0036,2.0037,2.0036,2.0037,626899997.0
2007-08-23 19:19:00,2.0036,2.0038,2.0036,2.0037,844100000.0
2007-08-23 19:20:00,2.0037,2.0038,2.0037,2.0038,306099999.0
2007-08-23 19:21:00,2.0037,2.0038,2.0035,2.0036,617999999.0
2007-08-23 19:22:00,2.0036,2.0037,2.0036,2.0036,768499995.0
2007-08-23 19:23:00,2.0037,2.0037,2.0035,2.0035,582800001.0
2007-08-23 19:24:00,2.0036,2.0036,2.0035,2.0036,201400000.0
2007-08-23 19:25:00,2.0036,2.0036,2.0034,2.0036,854700000.0
2007-08-23 19:26:00,2.0036,2.0036,2.0034,2.0034,751799995.0
2007-08-23 19:27:00,2.0035,2.0035,2.0033,2.0034,895499998.0
2007-08-23 19:28:00,2.0034,2.0035,2.0033,2.0034,199600001.0
2007-08-23 19:29:00,2.0034,2.0034,2.0031,2.0033,1434199982.0
2007-08-23 19:30:00,2.0033,2.0034,2.0033,2.0034,547899998.0
2007-08-23 19:31:00,2.0034,2.0034,2.0033,2.0033,96400000.0
2007-08-23 19:32:00,2.0033,2.0033,2.0033,2.0033,231100002.0
2007-08-23 19:33:00,2.0034,2.0035,2.0032,2.0034,619399997.0
2007-08-23 19:34:00,2.0034,2.0035,2.0033,2.0034,619399997.0
2007-08-23 19:35:00,2.0034,2.004,2.0034,2.0038,1473999990.0
2007-08-23 19:36:00,2.004,2.0043,2.0038,2.0043,555000001.0
2007-08-23 19:37:00,2.0043,2.0043,2.0039,2.004,420399999.0
2007-08-23 19:38:00,2.004,2.004,2.0039,2.0039,41300000.0
2007-08-23 19:39:00,2.0039,2.004,2.0039,2.0039,229800003.0
2007-08-23 19:40:00,2.0039,2.004,2.0037,2.0039,478150000.0
2007-08-23 19:41:00,2.0039,2.0044,2.0039,2.0044,681500010.0
2007-08-23 19:42:00,2.0044,2.0044,2.0044,2.0044,2300000.0
2007-08-23 19:43:00,2.0044,2.0044,2.004,2.0041,232600000.0
2007-08-23 19:44:00,2.0041,2.0044,2.004,2.0042,233200000.0
2007-08-23 19:45:00,2.0043,2.0043,2.0042,2.0043,254099998.0
2007-08-23 19:46:00,2.0043,2.0044,2.0043,2.0043,112400000.0
2007-08-23 19:47:00,2.0043,2.0044,2.0042,2.0043,219500004.0
2007-08-23 19:48:00,2.0043,2.0043,2.0043,2.0043,88400000.0
2007-08-23 19:49:00,2.0043,2.0044,2.0043,2.0043,273900000.0
2007-08-23 19:50:00,2.0043,2.0043,2.0043,2.0043,65100000.0
2007-08-23 19:51:00,2.0043,2.0043,2.004,2.0042,271099995.0
2007-08-23 19:52:00,2.0042,2.0043,2.0042,2.0043,53500000.0
2007-08-23 19:53:00,2.0042,2.0043,2.0042,2.0042,36800000.0
2007-08-23 19:54:00,2.0043,2.0043,2.0041,2.0042,79500000.0
2007-08-23 19:55:00,2.0042,2.0044,2.0041,2.0043,204300000.0
2007-08-23 19:56:00,2.0042,2.0042,2.0042,2.0042,16400000.0
2007-08-23 19:57:00,2.0042,2.0042,2.0042,2.0042,4000000.0
2007-08-23 19:58:00,2.0042,2.0043,2.0041,2.0043,131200000.0
2007-08-23 19:59:00,2.0043,2.0043,2.0042,2.0043,51500000.0
2007-08-23 20:00:00,2.0043,2.0044,2.0042,2.0043,676599998.0
2007-08-23 20:01:00,2.0042,2.0043,2.004,2.0041,181700001.0
2007-08-23 20:02:00,2.004,2.0042,2.004,2.004,598299996.0
2007-08-23 20:03:00,2.0041,2.0043,2.0039,2.0043,607300001.0
2007-08-23 20:04:00,2.0043,2.0043,2.0043,2.0043,70000000.0
2007-08-23 20:05:00,2.0043,2.0043,2.0042,2.0043,115600000.0
2007-08-23 20:06:00,2.0043,2.0045,2.0043,2.0044,137700000.0
2007-08-23 20:07:00,2.0044,2.0051,2.0044,2.005,699099999.0
2007-08-23 20:08:00,2.0049,2.0049,2.0049,2.0049,67700000.0
2007-08-23 20:09:00,2.0049,2.0052,2.0049,2.0052,510699998.0
2007-08-23 20:10:00,2.0052,2.0054,2.0051,2.0052,345700000.0
2007-08-23 20:11:00,2.0051,2.0052,2.0049,2.0049,584899999.0
2007-08-23 20:12:00,2.0049,2.005,2.0047,2.005,845500001.0
2007-08-23 20:13:00,2.005,2.0052,2.0049,2.0049,187599999.0
2007-08-23 20:14:00,2.005,2.005,2.0049,2.005,33100000.0
2007-08-23 20:15:00,2.0049,2.005,2.0049,2.0049,264200000.0
2007-08-23 20:16:00,2.0049,2.005,2.0046,2.005,745399999.0
2007-08-23 20:17:00,2.005,2.005,2.005,2.005,62000000.0
2007-08-23 20:18:00,2.005,2.0051,2.005,2.0051,99599999.0
2007-08-23 20:19:00,2.0051,2.0051,2.005,2.0051,141299997.0
2007-08-23 20:20:00,2.005,2.005,2.0048,2.0048,234300001.0
2007-08-23 20:21:00,2.0049,2.0049,2.0048,2.0048,117400000.0
2007-08-23 20:22:00,2.0048,2.0048,2.0046,2.0048,201599999.0
2007-08-23 20:23:00,2.0047,2.0047,2.0047,2.0047,110100000.0
2007-08-23 20:24:00,2.0047,2.0047,2.0042,2.00425,650400004.0
2007-08-23 20:25:00,2.0043,2.0045,2.00425,2.0045,481200001.0
2007-08-23 20:26:00,2.0045,2.0045,2.0043,2.0043,433699999.0
2007-08-23 20:27:00,2.0043,2.0045,2.0043,2.0045,253500003.0
2007-08-23 20:28:00,2.0045,2.0045,2.0045,2.0045,117599999.0
2007-08-23 20:29:00,2.0045,2.0045,2.00425,2.00425,457599999.0
2007-08-23 20:30:00,2.00425,2.0043,2.0041,2.0042,523299999.0
2007-08-23 20:31:00,2.0042,2.0044,2.0042,2.0043,132200000.0
2007-08-23 20:32:00,2.0043,2.0043,2.0043,2.0043,9900000.0
2007-08-23 20:33:00,2.0043,2.0043,2.0043,2.0043,128100000.0
2007-08-23 20:34:00,2.0043,2.0044,2.0043,2.0044,16100000.0
2007-08-23 20:35:00,2.0044,2.0044,2.0042,2.0043,384900000.0
2007-08-23 20:36:00,2.0043,2.0043,2.0041,2.00425,897599996.0
2007-08-23 20:37:00,2.0043,2.0044,2.00425,2.0043,892300002.0
2007-08-23 20:38:00,2.0043,2.0044,2.0042,2.0044,161299998.0
2007-08-23 20:39:00,2.0045,2.0046,2.0042,2.0042,546600000.0
2007-08-23 20:40:00,2.0042,2.0043,2.0038,2.0038,414499994.0
2007-08-23 20:41:00,2.0038,2.00385,2.0035,2.0036,515800001.0
2007-08-23 20:42:00,2.0036,2.0036,2.003,2.0035,1695399991.0
2007-08-23 20:43:00,2.0035,2.0035,2.0033,2.0035,1431999992.0
2007-08-23 20:44:00,2.0035,2.0036,2.0035,2.0036,1011199990.0
2007-08-23 20:45:00,2.0037,2.0037,2.0032,2.0033,645300005.0
2007-08-23 20:46:00,2.0033,2.0035,2.0031,2.0031,527000000.0
2007-08-23 20:47:00,2.0031,2.0033,2.0031,2.0032,600799998.0
2007-08-23 20:48:00,2.0032,2.0032,2.003,2.003,568199999.0
2007-08-23 20:49:00,2.0031,2.0031,2.0027,2.0028,1384399985.0
2007-08-23 20:50:00,2.0028,2.0031,2.0028,2.003,970100002.0
2007-08-23 20:51:00,2.003,2.003,2.0029,2.003,326899998.0
2007-08-23 20:52:00,2.003,2.0031,2.0029,2.003,199200000.0
2007-08-23 20:53:00,2.003,2.0031,2.003,2.003,40300000.0
2007-08-23 20:54:00,2.003,2.0031,2.0029,2.003,168400003.0
2007-08-23 20:55:00,2.0031,2.0031,2.0026,2.0027,544099995.0
2007-08-23 20:56:00,2.0027,2.0028,2.0027,2.0028,207600000.0
2007-08-23 20:57:00,2.0028,2.0029,2.0028,2.0028,999600000.0
2007-08-23 20:58:00,2.0028,2.003,2.0028,2.003,610200001.0
2007-08-23 20:59:00,2.003,2.003,2.0028,2.0029,541899999.0
2007-08-23 21:00:00,2.0029,2.0029,2.0027,2.0029,377800000.0
2007-08-23 21:01:00,2.0029,2.0029,2.0029,2.0029,800000.0
2007-08-23 21:02:00,2.0029,2.0029,2.0029,2.0029,30000000.0
2007-08-23 21:03:00,2.0029,2.0029,2.0029,2.0029,11300000.0
2007-08-23 21:04:00,2.003,2.0032,2.0029,2.0031,219500001.0
2007-08-23 21:05:00,2.0031,2.0032,2.0031,2.0032,263000002.0
2007-08-23 21:06:00,2.0032,2.0033,2.0031,2.0032,54900000.0
2007-08-23 21:07:00,2.0032,2.0033,2.0031,2.0033,136400000.0
2007-08-23 21:08:00,2.0033,2.0033,2.0031,2.0031,358300001.0
2007-08-23 21:09:00,2.0031,2.0031,2.003,2.003,1320899989.0
2007-08-23 21:10:00,2.003,2.003,2.0028,2.0029,673499991.0
2007-08-23 21:11:00,2.0029,2.003,2.0029,2.003,441900000.0
2007-08-23 21:12:00,2.003,2.0033,2.003,2.0033,274499997.0
2007-08-23 21:13:00,2.0033,2.0034,2.0033,2.0034,54200000.0
2007-08-23 21:14:00,2.0034,2.0034,2.0033,2.0033,7600000.0
2007-08-23 21:15:00,2.0033,2.0033,2.003,2.003,460000001.0
2007-08-23 21:16:00,2.0029,2.003,2.00275,2.00275,445699995.0
2007-08-23 21:17:00,2.00275,2.0028,2.00255,2.0026,781099991.0
2007-08-23 21:18:00,2.0027,2.003,2.0026,2.0029,1087800004.0
2007-08-23 21:19:00,2.003,2.0034,2.0029,2.0034,579699996.0
2007-08-23 21:20:00,2.0034,2.0036,2.0033,2.0036,222100000.0
2007-08-23 21:21:00,2.0036,2.0043,2.0036,2.0043,473400000.0
2007-08-23 21:22:00,2.0043,2.0045,2.0042,2.0045,1214900004.0
2007-08-23 21:23:00,2.0045,2.0051,2.0045,2.0049,1389899990.0
2007-08-23 21:24:00,2.0049,2.005,2.0046,2.0048,1466000013.0
2007-08-23 21:25:00,2.0047,2.0048,2.0046,2.0048,1238799991.0
2007-08-23 21:26:00,2.0048,2.0048,2.0044,2.0044,240400000.0
2007-08-23 21:27:00,2.0044,2.0045,2.0043,2.0043,254900002.0
2007-08-23 21:28:00,2.0043,2.0046,2.0043,2.00435,939199995.0
2007-08-23 21:29:00,2.00435,2.0045,2.0041,2.0041,485099994.0
2007-08-23 21:30:00,2.0041,2.0041,2.0039,2.004,318100004.0
2007-08-23 21:31:00,2.004,2.0041,2.0039,2.0039,155400001.0
2007-08-23 21:32:00,2.0039,2.0039,2.0038,2.0038,214299999.0
2007-08-23 21:33:00,2.0038,2.0039,2.0038,2.0038,315800001.0
2007-08-23 21:34:00,2.0038,2.0039,2.00375,2.00375,215800000.0
2007-08-23 21:35:00,2.0038,2.0038,2.0037,2.0038,218099999.0
2007-08-23 21:36:00,2.0038,2.0038,2.0036,2.0037,348400000.0
2007-08-23 21:37:00,2.0037,2.0038,2.0037,2.0038,254400001.0
2007-08-23 21:38:00,2.0038,2.0039,2.0038,2.0039,77200000.0
2007-08-23 21:39:00,2.0039,2.0039,2.0039,2.0039,136900000.0
2007-08-23 21:40:00,2.0039,2.0039,2.00385,2.0039,69150000.0
2007-08-23 21:41:00,2.0039,2.0039,2.0039,2.0039,8000000.0
2007-08-23 21:42:00,2.004,2.0041,2.004,2.0041,45900000.0
2007-08-23 21:43:00,2.0041,2.0041,2.0041,2.0041,20000000.0
2007-08-23 21:44:00,2.0041,2.0046,2.0041,2.0044,322600000.0
2007-08-23 21:45:00,2.0044,2.0046,2.0044,2.0046,150000000.0
2007-08-23 21:46:00,2.0046,2.0047,2.0046,2.0047,90000000.0
2007-08-23 21:47:00,2.0047,2.0048,2.0045,2.0046,192500000.0
2007-08-23 21:48:00,2.0046,2.0047,2.0045,2.0047,121900000.0
2007-08-23 21:49:00,2.0047,2.0047,2.0045,2.0046,185799997.0
2007-08-23 21:50:00,2.0046,2.0046,2.0046,2.0046,91300000.0
2007-08-23 21:51:00,2.0046,2.0048,2.0045,2.0046,302299995.0
2007-08-23 21:52:00,2.0045,2.0046,2.0045,2.0046,333799987.0
2007-08-23 21:53:00,2.0046,2.0048,2.0045,2.0048,418099997.0
2007-08-23 21:54:00,2.0048,2.0049,2.0047,2.0048,152499999.0
2007-08-23 21:55:00,2.0048,2.0048,2.0047,2.0047,34100000.0
2007-08-23 21:56:00,2.0048,2.0048,2.0046,2.0047,40399999.0
2007-08-23 21:57:00,2.0046,2.0047,2.00455,2.00455,344499995.0
2007-08-23 21:58:00,2.00455,2.0046,2.00455,2.0046,167600000.0
2007-08-23 21:59:00,2.0046,2.0046,2.0045,2.0045,575200001.0
2007-08-23 22:00:00,2.0045,2.0045,2.00425,2.0043,210200000.0
2007-08-23 22:01:00,2.0043,2.0049,2.0043,2.0049,661199991.0
2007-08-23 22:02:00,2.00485,2.00495,2.0048,2.0049,83800000.0
2007-08-23 22:03:00,2.0049,2.0051,2.0049,2.005,123500000.0
2007-08-23 22:04:00,2.005,2.00545,2.0049,2.00545,290800000.0
2007-08-23 22:05:00,2.00545,2.00545,2.0051,2.0051,328900005.0
2007-08-23 22:06:00,2.0052,2.0052,2.0048,2.005,888399997.0
2007-08-23 22:07:00,2.005,2.0051,2.0049,2.005,480299999.0
2007-08-23 22:08:00,2.005,2.005,2.0049,2.0049,188399999.0
2007-08-23 22:09:00,2.005,2.005,2.0049,2.005,502499999.0
2007-08-23 22:10:00,2.005,2.005,2.0049,2.0049,501600001.0
2007-08-23 22:11:00,2.0049,2.005,2.0048,2.005,303799999.0
2007-08-23 22:12:00,2.005,2.005,2.0049,2.0049,350999999.0
2007-08-23 22:13:00,2.0048,2.0054,2.00455,2.00515,719200001.0
2007-08-23 22:14:00,2.0052,2.0053,2.0052,2.00525,176900002.0
2007-08-23 22:15:00,2.0053,2.00535,2.0053,2.00535,60099999.0
2007-08-23 22:16:00,2.0054,2.00575,2.0054,2.0055,426799999.0
2007-08-23 22:17:00,2.0055,2.0055,2.00535,2.0054,192500000.0
2007-08-23 22:18:00,2.0054,2.0058,2.0053,2.0055,730999999.0
2007-08-23 22:19:00,2.0056,2.0057,2.0056,2.0056,14000000.0
2007-08-23 22:20:00,2.0056,2.0059,2.0055,2.0059,451300005.0
2007-08-23 22:21:00,2.0059,2.0059,2.0056,2.0059,59000000.0
2007-08-23 22:22:00,2.0059,2.0059,2.0059,2.0059,20800000.0
2007-08-23 22:23:00,2.0059,2.0059,2.0057,2.0057,26000000.0
2007-08-23 22:24:00,2.0057,2.0059,2.0055,2.0056,219600000.0
2007-08-23 22:25:00,2.0056,2.0056,2.0055,2.0055,89000000.0
2007-08-23 22:26:00,2.0056,2.0056,2.0056,2.0056,4000000.0
2007-08-23 22:27:00,2.0056,2.0056,2.0055,2.0055,200600000.0
2007-08-23 22:28:00,2.0054,2.0056,2.0054,2.0055,216200001.0
2007-08-23 22:29:00,2.0055,2.0056,2.0055,2.0056,177900000.0
2007-08-23 22:30:00,2.0056,2.0056,2.0055,2.0056,90900001.0
2007-08-23 22:31:00,2.0056,2.0056,2.0055,2.0055,305800001.0
2007-08-23 22:32:00,2.0054,2.0055,2.0053,2.0053,354900003.0
2007-08-23 22:33:00,2.0054,2.0055,2.0053,2.0055,250800000.0
2007-08-23 22:34:00,2.0055,2.0055,2.0053,2.0053,476100001.0
2007-08-23 22:35:00,2.0054,2.0055,2.0054,2.0055,195599996.0
2007-08-23 22:36:00,2.0055,2.0055,2.0055,2.0055,6100000.0
2007-08-23 22:37:00,2.0055,2.0055,2.0054,2.0054,36500000.0
2007-08-23 22:38:00,2.00542,2.00542,2.00538,2.00538,4800000.0
2007-08-23 22:39:00,2.0055,2.0055,2.0055,2.0055,8600000.0
2007-08-23 22:40:00,2.0055,2.0055,2.0053,2.0054,456600002.0
2007-08-23 22:41:00,2.0054,2.0054,2.0054,2.0054,94200000.0
2007-08-23 22:42:00,2.0054,2.0055,2.0054,2.0054,91700000.0
2007-08-23 22:43:00,2.0054,2.0054,2.0054,2.0054,17900000.0
2007-08-23 22:44:00,2.0054,2.0054,2.0053,2.0054,189499998.0
2007-08-23 22:45:00,2.0054,2.0054,2.0054,2.0054,21900000.0
2007-08-23 22:46:00,2.0055,2.0055,2.0055,2.0055,200000.0
2007-08-23 22:47:00,2.0055,2.0055,2.0055,2.0055,241200000.0
2007-08-23 22:48:00,2.0055,2.0057,2.0055,2.0055,143900000.0
2007-08-23 22:49:00,2.0055,2.0056,2.0055,2.0055,280899999.0
2007-08-23 22:50:00,2.0055,2.0057,2.0055,2.0057,154800000.0
2007-08-23 22:51:00,2.0057,2.0057,2.0057,2.0057,5200000.0
2007-08-23 22:52:00,2.0057,2.0058,2.0056,2.0056,537200012.0
2007-08-23 22:53:00,2.0057,2.0057,2.0057,2.0057,177700003.0
2007-08-23 22:54:00,2.00547,2.00561,2.00544,2.00561,80600000.0
2007-08-23 22:55:00,2.006,2.006,2.006,2.006,1200000.0
2007-08-23 22:56:00,2.006,2.0061,2.0057,2.0057,40600000.0
2007-08-23 22:57:00,2.0058,2.0058,2.0058,2.0058,54000000.0
2007-08-23 22:58:00,2.0058,2.0058,2.0058,2.0058,60400000.0
2007-08-23 22:59:00,2.0058,2.0058,2.0055,2.0055,224300003.0
2007-08-23 23:00:00,2.0056,2.0059,2.0055,2.0059,117700001.0
2007-08-23 23:01:00,2.0057,2.006,2.0057,2.006,72299998.0
2007-08-23 23:02:00,2.006,2.006,2.0056,2.0057,146099999.0
2007-08-23 23:03:00,2.0059,2.0059,2.0057,2.0057,52400000.0
2007-08-23 23:04:00,2.0057,2.0058,2.0057,2.0058,27800000.0
2007-08-23 23:05:00,2.006,2.0061,2.0059,2.0059,44800000.0
2007-08-23 23:06:00,2.0059,2.0061,2.0057,2.0057,71000001.0
2007-08-23 23:07:00,2.0055,2.0056,2.0055,2.0056,47100000.0
2007-08-23 23:08:00,2.0056,2.0056,2.0052,2.0055,25800000.0
2007-08-23 23:09:00,2.0055,2.0055,2.0051,2.0052,104600000.0
2007-08-23 23:10:00,2.0052,2.0055,2.0052,2.0054,21500000.0
2007-08-23 23:11:00,2.0054,2.006,2.0053,2.0058,195900000.0
2007-08-23 23:12:00,2.0057,2.0057,2.0054,2.0056,124300000.0
2007-08-23 23:13:00,2.0055,2.0058,2.0055,2.0058,115099999.0
2007-08-23 23:14:00,2.0056,2.0056,2.0052,2.0053,243900002.0
2007-08-23 23:15:00,2.0054,2.0055,2.0053,2.0054,203400003.0
2007-08-23 23:16:00,2.0055,2.0055,2.0054,2.0054,36400000.0
2007-08-23 23:17:00,2.0055,2.0055,2.0052,2.0053,103900001.0
2007-08-23 23:18:00,2.0052,2.0052,2.0051,2.0052,104800001.0
2007-08-23 23:19:00,2.0051,2.0052,2.0051,2.0051,139299996.0
2007-08-23 23:20:00,2.00508,2.00513,2.00502,2.00508,97700000.0
2007-08-23 23:21:00,2.00493,2.00519,2.00493,2.00508,143200000.0
2007-08-23 23:22:00,2.00525,2.00525,2.0052,2.0052,26300000.0
2007-08-23 23:23:00,2.0052,2.0053,2.0052,2.0053,24600000.0
2007-08-23 23:24:00,2.00523,2.00526,2.00517,2.00517,13100000.0
2007-08-23 23:25:00,2.0052,2.00525,2.00515,2.0052,185600000.0
2007-08-23 23:26:00,2.0053,2.0053,2.0053,2.0053,20600000.0
2007-08-23 23:27:00,2.0053,2.0054,2.0053,2.0053,67300000.0
2007-08-23 23:28:00,2.0054,2.0054,2.0054,2.0054,7900000.0
2007-08-23 23:29:00,2.0054,2.0054,2.0052,2.0052,50799999.0
2007-08-23 23:30:00,2.0052,2.0052,2.0052,2.0052,39900001.0
2007-08-23 23:31:00,2.0053,2.0053,2.0053,2.0053,15700000.0
2007-08-23 23:32:00,2.0053,2.0054,2.0051,2.0052,170900000.0
2007-08-23 23:33:00,2.0052,2.0053,2.0052,2.0053,26800000.0
2007-08-23 23:34:00,2.0053,2.0053,2.0052,2.0052,38400000.0
2007-08-23 23:35:00,2.0053,2.0053,2.0053,2.0053,31600000.0
2007-08-23 23:36:00,2.0053,2.0053,2.0053,2.0053,9000000.0
2007-08-23 23:37:00,2.00512,2.0053,2.00511,2.0053,95400000.0
2007-08-23 23:38:00,2.00535,2.00535,2.0053,2.0053,45600000.0
2007-08-23 23:39:00,2.0053,2.0054,2.0053,2.0054,36600000.0
2007-08-23 23:40:00,2.0053,2.0054,2.0053,2.0053,161199999.0
2007-08-23 23:41:00,2.0054,2.0056,2.0054,2.0056,182900000.0
2007-08-23 23:42:00,2.0055,2.0055,2.0055,2.0055,18700001.0
2007-08-23 23:43:00,2.0055,2.00555,2.0054,2.00545,499700005.0
2007-08-23 23:44:00,2.0055,2.00555,2.00545,2.00545,399800001.0
2007-08-23 23:45:00,2.00555,2.00578,2.00555,2.00557,122700002.0
2007-08-23 23:46:00,2.00563,2.00565,2.00528,2.00528,107400000.0
2007-08-23 23:47:00,2.00546,2.00547,2.00519,2.00524,419700005.0
2007-08-23 23:48:00,2.0056,2.0056,2.0055,2.0056,50800000.0
2007-08-23 23:49:00,2.0056,2.0056,2.0056,2.0056,23700000.0
2007-08-23 23:50:00,2.0056,2.0057,2.0056,2.0057,35500000.0
2007-08-23 23:51:00,2.0057,2.0057,2.0053,2.0053,101700000.0
2007-08-23 23:52:00,2.00527,2.00542,2.00527,2.0053,390299998.0
2007-08-23 23:53:00,2.0054,2.0054,2.0054,2.0054,7900000.0
2007-08-23 23:54:00,2.0054,2.0054,2.0054,2.0054,7900000.0
2007-08-23 23:55:00,2.0053,2.0053,2.0047,2.0048,1797300005.0
2007-08-23 23:56:00,2.00485,2.005,2.0047,2.0049,1628500001.0
2007-08-23 23:57:00,2.0049,2.005,2.0045,2.00475,943100001.0
2007-08-23 23:58:00,2.00485,2.00485,2.00485,2.00485,12000000.0
2007-08-23 23:59:00,2.00495,2.0055,2.0049,2.005,114200001.0
2007-08-24 00:00:00,2.005,2.005,2.0046,2.00485,101100000.0
2007-08-24 00:01:00,2.00485,2.00485,2.0046,2.0047,34100000.0
2007-08-24 00:02:00,2.00472,2.00489,2.00455,2.00455,67700000.0
2007-08-24 00:03:00,2.0046,2.0046,2.0045,2.0045,31500000.0
2007-08-24 00:04:00,2.0045,2.0047,2.0045,2.0047,32300000.0
2007-08-24 00:05:00,2.0047,2.0047,2.0047,2.0047,1600000.0
2007-08-24 00:06:00,2.0047,2.0048,2.0045,2.0045,238099999.0
2007-08-24 00:07:00,2.0045,2.0045,2.0045,2.0045,136299998.0
2007-08-24 00:08:00,2.0045,2.0045,2.0045,2.0045,160999996.0
2007-08-24 00:09:00,2.0045,2.0045,2.0045,2.0045,180899997.0
2007-08-24 00:10:00,2.0045,2.0045,2.0045,2.0045,154599998.0
2007-08-24 00:11:00,2.0045,2.0045,2.0045,2.0045,180999998.0
2007-08-24 00:12:00,2.0045,2.0046,2.0045,2.0046,191200003.0
2007-08-24 00:13:00,2.0046,2.0046,2.0046,2.0046,3000000.0
2007-08-24 00:14:00,2.0046,2.0046,2.0043,2.0046,175399998.0
2007-08-24 00:15:00,2.0046,2.0047,2.0042,2.0043,197300000.0
2007-08-24 00:16:00,2.0043,2.0044,2.0043,2.00435,21000000.0
2007-08-24 00:17:00,2.0045,2.0047,2.0043,2.00435,48800000.0
2007-08-24 00:18:00,2.00428,2.00445,2.00428,2.00432,91300000.0
2007-08-24 00:19:00,2.0044,2.0044,2.0044,2.0044,46199999.0
2007-08-24 00:20:00,2.0044,2.0044,2.0044,2.0044,106299998.0
2007-08-24 00:21:00,2.0044,2.0044,2.00435,2.00435,129799998.0
2007-08-24 00:22:00,2.00427,2.00447,2.00422,2.00422,300999998.0
2007-08-24 00:23:00,2.0044,2.0044,2.0044,2.0044,1000000.0
2007-08-24 00:24:00,2.00425,2.0044,2.00417,2.00425,332799997.0
2007-08-24 00:25:00,2.0044,2.0044,2.0043,2.0044,6100000.0
2007-08-24 00:26:00,2.00415,2.00441,2.00402,2.00407,120100000.0
2007-08-24 00:27:00,2.0044,2.0046,2.0043,2.0043,53600000.0
2007-08-24 00:28:00,2.0044,2.0047,2.0042,2.0043,173299998.0
2007-08-24 00:29:00,2.0043,2.0047,2.0043,2.0045,79400000.0
2007-08-24 00:30:00,2.0045,2.0045,2.0045,2.0045,1000000.0
2007-08-24 00:31:00,2.0045,2.0045,2.0045,2.0045,21900000.0
2007-08-24 00:32:00,2.0045,2.0045,2.0045,2.0045,21400000.0
2007-08-24 00:33:00,2.0045,2.0045,2.0042,2.00435,79300000.0
2007-08-24 00:34:00,2.00435,2.00435,2.0043,2.00435,144999999.0
2007-08-24 00:35:00,2.00431,2.00441,2.00431,2.00433,3500000.0
2007-08-24 00:36:00,2.00435,2.00435,2.0043,2.00435,79200000.0
2007-08-24 00:37:00,2.00435,2.00435,2.0043,2.0043,110299998.0
2007-08-24 00:38:00,2.0043,2.0043,2.0043,2.0043,106299998.0
2007-08-24 00:39:00,2.0043,2.0043,2.0043,2.0043,143199999.0
2007-08-24 00:40:00,2.0043,2.0043,2.0042,2.0043,198600002.0
2007-08-24 00:41:00,2.0043,2.0043,2.0043,2.0043,98600000.0
2007-08-24 00:42:00,2.0043,2.0043,2.0043,2.0043,181499999.0
2007-08-24 00:43:00,2.0043,2.0043,2.0042,2.0042,27400000.0
2007-08-24 00:44:00,2.00404,2.00415,2.00402,2.00406,257100000.0
2007-08-24 00:45:00,2.0043,2.0043,2.00355,2.004,109500000.0
2007-08-24 00:46:00,2.004,2.004,2.0034,2.0036,188700000.0
2007-08-24 00:47:00,2.00365,2.00365,2.0035,2.00355,147800000.0
2007-08-24 00:48:00,2.00355,2.00355,2.0034,2.0035,493399999.0
2007-08-24 00:49:00,2.0035,2.0035,2.0032,2.0032,256200002.0
2007-08-24 00:50:00,2.0032,2.0032,2.0032,2.0032,243799999.0
2007-08-24 00:51:00,2.0032,2.0036,2.0031,2.0033,422000004.0
2007-08-24 00:52:00,2.0033,2.0034,2.0032,2.00335,360800002.0
2007-08-24 00:53:00,2.0034,2.0034,2.0033,2.0033,4000000.0
2007-08-24 00:54:00,2.0033,2.0034,2.0032,2.0033,9900000.0
2007-08-24 00:55:00,2.0033,2.0033,2.0031,2.0031,149000000.0
2007-08-24 00:56:00,2.0031,2.0031,2.0031,2.0031,66100000.0
2007-08-24 00:57:00,2.0031,2.0031,2.0031,2.0031,2500000.0
2007-08-24 00:58:00,2.003,2.003,2.0026,2.0027,63700000.0
2007-08-24 00:59:00,2.0027,2.0029,2.0027,2.00285,130600000.0
2007-08-24 01:00:00,2.00291,2.00316,2.00272,2.00272,232608.0
2007-08-24 01:01:00,2.00285,2.00285,2.00285,2.00285,44000000.0
2007-08-24 01:02:00,2.00285,2.00285,2.00255,2.00255,202900003.0
2007-08-24 01:03:00,2.0027,2.0027,2.0027,2.0027,106100002.0
2007-08-24 01:04:00,2.0027,2.0028,2.0022,2.0022,129099999.0
2007-08-24 01:05:00,2.0021,2.0025,2.0021,2.0025,146399998.0
2007-08-24 01:06:00,2.0025,2.0025,2.0021,2.0024,150600001.0
2007-08-24 01:07:00,2.0025,2.0025,2.0025,2.0025,1700000.0
2007-08-24 01:08:00,2.0024,2.0025,2.0023,2.0025,48900000.0
2007-08-24 01:09:00,2.0025,2.0026,2.0025,2.0025,6300000.0
2007-08-24 01:10:00,2.0026,2.0026,2.0025,2.0026,12000000.0
2007-08-24 01:11:00,2.0026,2.0031,2.0025,2.003,407100003.0
2007-08-24 01:12:00,2.003,2.0043,2.003,2.0034,965900008.0
2007-08-24 01:13:00,2.0034,2.0035,2.0034,2.0035,236500001.0
2007-08-24 01:14:00,2.0035,2.0035,2.003,2.003,78100000.0
2007-08-24 01:15:00,2.003,2.0034,2.003,2.0032,560200000.0
2007-08-24 01:16:00,2.0032,2.0032,2.0031,2.00315,158600004.0
2007-08-24 01:17:00,2.003,2.00325,2.003,2.00325,12000000.0
2007-08-24 01:18:00,2.0032,2.0032,2.0032,2.0032,33400002.0
2007-08-24 01:19:00,2.0032,2.0032,2.0032,2.0032,25500001.0
2007-08-24 01:20:00,2.00294,2.00318,2.00292,2.00312,83000000.0
2007-08-24 01:21:00,2.0032,2.0034,2.0032,2.0034,124300000.0
2007-08-24 01:22:00,2.0034,2.0034,2.00335,2.00335,134000002.0
2007-08-24 01:23:00,2.0034,2.0035,2.0034,2.0035,47000000.0
2007-08-24 01:24:00,2.00337,2.00342,2.00322,2.00342,151800000.0
2007-08-24 01:25:00,2.0035,2.0038,2.0035,2.0037,61600000.0
2007-08-24 01:26:00,2.0037,2.0038,2.0037,2.0038,36000000.0
2007-08-24 01:27:00,2.0038,2.0044,2.0038,2.0044,104000000.0
2007-08-24 01:28:00,2.0044,2.0045,2.0041,2.0041,753899987.0
2007-08-24 01:29:00,2.00425,2.0045,2.00425,2.0045,55800000.0
2007-08-24 01:30:00,2.0044,2.0046,2.0044,2.0046,143800000.0
2007-08-24 01:31:00,2.0046,2.0046,2.0045,2.0045,361900000.0
2007-08-24 01:32:00,2.0045,2.0045,2.004,2.0044,271900000.0
2007-08-24 01:33:00,2.0044,2.0044,2.004,2.0042,367099999.0
2007-08-24 01:34:00,2.0043,2.0044,2.0043,2.0044,40800000.0
2007-08-24 01:35:00,2.0044,2.0044,2.0036,2.00375,219200005.0
2007-08-24 01:36:00,2.0038,2.0039,2.0038,2.0038,42200002.0
2007-08-24 01:37:00,2.00358,2.00394,2.00349,2.00352,1534300008.0
2007-08-24 01:38:00,2.0038,2.0039,2.0038,2.0039,46200000.0
2007-08-24 01:39:00,2.0039,2.0042,2.0039,2.0042,25000000.0
2007-08-24 01:40:00,2.0042,2.0042,2.0042,2.0042,1200000.0
2007-08-24 01:41:00,2.0042,2.0042,2.004,2.004,78500000.0
2007-08-24 01:42:00,2.004,2.004,2.004,2.004,111900000.0
2007-08-24 01:43:00,2.004,2.004,2.004,2.004,78499999.0
2007-08-24 01:44:00,2.004,2.0041,2.004,2.0041,72899999.0
2007-08-24 01:45:00,2.0041,2.0041,2.00395,2.004,96800000.0
2007-08-24 01:46:00,2.0041,2.0041,2.0041,2.0041,48400000.0
2007-08-24 01:47:00,2.0041,2.0041,2.0041,2.0041,8100000.0
2007-08-24 01:48:00,2.0041,2.0041,2.0041,2.0041,23900000.0
2007-08-24 01:49:00,2.0041,2.0041,2.0041,2.0041,7900000.0
2007-08-24 01:50:00,2.0041,2.0041,2.0041,2.0041,16000000.0
2007-08-24 01:51:00,2.0041,2.0041,2.0041,2.0041,24100000.0
2007-08-24 01:52:00,2.0041,2.0041,2.004,2.0041,49499999.0
2007-08-24 01:53:00,2.0041,2.0044,2.0041,2.0043,117500000.0
2007-08-24 01:54:00,2.0044,2.0045,2.0044,2.0045,58100000.0
2007-08-24 01:55:00,2.0045,2.0047,2.00445,2.0045,347400000.0
2007-08-24 01:56:00,2.0045,2.0045,2.0045,2.0045,14800000.0
2007-08-24 01:57:00,2.0043,2.00451,2.00424,2.00428,147199999.0
2007-08-24 01:58:00,2.0045,2.0045,2.0045,2.0045,70400000.0
2007-08-24 01:59:00,2.0045,2.0045,2.0045,2.0045,15900000.0
2007-08-24 02:00:00,2.0045,2.0049,2.0045,2.0047,156700000.0
2007-08-24 02:01:00,2.0047,2.0047,2.0046,2.0046,17200000.0
2007-08-24 02:02:00,2.0046,2.0048,2.0046,2.0047,162800004.0
2007-08-24 02:03:00,2.0047,2.0047,2.00455,2.0046,135300002.0
2007-08-24 02:04:00,2.0046,2.0046,2.0045,2.0045,64200000.0
2007-08-24 02:05:00,2.0045,2.0045,2.0042,2.0042,81400000.0
2007-08-24 02:06:00,2.0042,2.0043,2.0042,2.0042,77900000.0
2007-08-24 02:07:00,2.0042,2.0043,2.0042,2.0043,51500000.0
2007-08-24 02:08:00,2.0043,2.0044,2.0043,2.0043,33200000.0
2007-08-24 02:09:00,2.0043,2.0045,2.0043,2.0045,69200000.0
2007-08-24 02:10:00,2.0045,2.0046,2.0045,2.0046,139100000.0
2007-08-24 02:11:00,2.0047,2.0047,2.0045,2.0045,75000000.0
2007-08-24 02:12:00,2.0045,2.0046,2.0044,2.0046,241299999.0
2007-08-24 02:13:00,2.0046,2.0046,2.0046,2.0046,15600000.0
2007-08-24 02:14:00,2.0046,2.0046,2.0046,2.0046,27300000.0
2007-08-24 02:15:00,2.0046,2.0047,2.0045,2.0046,108400001.0
2007-08-24 02:16:00,2.0046,2.0046,2.0043,2.0044,202999999.0
2007-08-24 02:17:00,2.0045,2.0045,2.0043,2.0044,209600000.0
2007-08-24 02:18:00,2.0043,2.0043,2.0043,2.0043,26000000.0
2007-08-24 02:19:00,2.0044,2.0044,2.0044,2.0044,14700000.0
2007-08-24 02:20:00,2.0044,2.0044,2.0042,2.0043,277500000.0
2007-08-24 02:21:00,2.0044,2.0046,2.0043,2.0043,183899997.0
2007-08-24 02:22:00,2.0044,2.0046,2.0042,2.0046,320400000.0
2007-08-24 02:23:00,2.0046,2.0046,2.0046,2.0046,50200000.0
2007-08-24 02:24:00,2.0046,2.0046,2.0046,2.0046,28600000.0
2007-08-24 02:25:00,2.0046,2.0046,2.00455,2.00455,64899999.0
2007-08-24 02:26:00,2.0046,2.0046,2.0045,2.0045,100000000.0
2007-08-24 02:27:00,2.0045,2.0047,2.0044,2.0047,375299998.0
2007-08-24 02:28:00,2.0047,2.0047,2.0047,2.0047,11700000.0
2007-08-24 02:29:00,2.0047,2.0048,2.0046,2.0047,363499996.0
2007-08-24 02:30:00,2.0047,2.0052,2.0047,2.0051,442999999.0
2007-08-24 02:31:00,2.0051,2.0053,2.0049,2.0052,1211299992.0
2007-08-24 02:32:00,2.0052,2.0054,2.0052,2.0053,742100008.0
2007-08-24 02:33:00,2.0053,2.0053,2.005,2.0052,644700001.0
2007-08-24 02:34:00,2.0051,2.0052,2.0048,2.005,363499996.0
2007-08-24 02:35:00,2.005,2.005,2.005,2.005,73100000.0
2007-08-24 02:36:00,2.005,2.005,2.0048,2.0048,37700000.0
2007-08-24 02:37:00,2.0048,2.0048,2.0045,2.00475,484300000.0
2007-08-24 02:38:00,2.0048,2.0048,2.0048,2.0048,133500000.0
2007-08-24 02:39:00,2.0048,2.005,2.0048,2.005,142800000.0
2007-08-24 02:40:00,2.005,2.005,2.005,2.005,389300002.0
2007-08-24 02:41:00,2.005,2.0053,2.0049,2.0051,724800001.0
2007-08-24 02:42:00,2.005,2.0053,2.0049,2.0051,514499997.0
2007-08-24 02:43:00,2.0052,2.00525,2.0051,2.0052,74099999.0
2007-08-24 02:44:00,2.0052,2.0052,2.0052,2.0052,33300000.0
2007-08-24 02:45:00,2.0052,2.0053,2.00515,2.0052,91900000.0
2007-08-24 02:46:00,2.0052,2.0053,2.005,2.0051,191499998.0
2007-08-24 02:47:00,2.0051,2.0053,2.0049,2.005,557500001.0
2007-08-24 02:48:00,2.005,2.005,2.005,2.005,26200000.0
2007-08-24 02:49:00,2.005,2.005,2.005,2.005,32100000.0
2007-08-24 02:50:00,2.005,2.005,2.005,2.005,21400000.0
2007-08-24 02:51:00,2.005,2.005,2.005,2.005,35600000.0
2007-08-24 02:52:00,2.005,2.005,2.0049,2.005,201300003.0
2007-08-24 02:53:00,2.005,2.005,2.005,2.005,2800000.0
2007-08-24 02:54:00,2.005,2.0051,2.0049,2.0049,72399999.0
2007-08-24 02:55:00,2.005,2.005,2.005,2.005,86700000.0
2007-08-24 02:56:00,2.005,2.005,2.0047,2.0048,397300002.0
2007-08-24 02:57:00,2.0048,2.0048,2.0045,2.00455,220100000.0
2007-08-24 02:58:00,2.0046,2.0046,2.0044,2.0046,507500001.0
2007-08-24 02:59:00,2.0046,2.0046,2.00445,2.00445,99600000.0
2007-08-24 03:00:00,2.0044,2.0045,2.0043,2.0044,282600002.0
2007-08-24 03:01:00,2.0044,2.0046,2.0044,2.00455,228300000.0
2007-08-24 03:02:00,2.00455,2.0047,2.00455,2.0047,66300000.0
2007-08-24 03:03:00,2.0049,2.0049,2.0049,2.0049,4800000.0
2007-08-24 03:04:00,2.0049,2.0049,2.0049,2.0049,2400000.0
2007-08-24 03:05:00,2.0047,2.0047,2.0047,2.0047,25300000.0
2007-08-24 03:06:00,2.0048,2.0048,2.0048,2.0048,9600000.0
2007-08-24 03:07:00,2.0048,2.0048,2.0046,2.0046,50300000.0
2007-08-24 03:08:00,2.0045,2.0045,2.0043,2.0043,283200004.0
2007-08-24 03:09:00,2.0044,2.0047,2.0042,2.00455,565300005.0
2007-08-24 03:10:00,2.0046,2.0046,2.0044,2.0045,180800000.0
2007-08-24 03:11:00,2.0045,2.0045,2.0042,2.0042,145600002.0
2007-08-24 03:12:00,2.0042,2.0043,2.0042,2.0043,57900000.0
2007-08-24 03:13:00,2.0043,2.0043,2.0043,2.0043,18200000.0
2007-08-24 03:14:00,2.0043,2.0043,2.004,2.0041,228600000.0
2007-08-24 03:15:00,2.0042,2.0042,2.0041,2.0041,99200000.0
2007-08-24 03:16:00,2.0042,2.0042,2.0042,2.0042,13100000.0
2007-08-24 03:17:00,2.0042,2.0042,2.0042,2.0042,18200000.0
2007-08-24 03:18:00,2.0042,2.0042,2.004,2.004,407800002.0
2007-08-24 03:19:00,2.004,2.0042,2.004,2.0042,110600000.0
2007-08-24 03:20:00,2.00395,2.00413,2.00387,2.00404,240500000.0
2007-08-24 03:21:00,2.0042,2.0042,2.0042,2.0042,85100000.0
2007-08-24 03:22:00,2.0042,2.0042,2.0042,2.0042,13100000.0
2007-08-24 03:23:00,2.0042,2.0044,2.0042,2.0044,78500000.0
2007-08-24 03:24:00,2.0044,2.0045,2.0043,2.0043,86700000.0
2007-08-24 03:25:00,2.0043,2.0043,2.0043,2.0043,3900000.0
2007-08-24 03:26:00,2.0043,2.0044,2.0042,2.0044,157900000.0
2007-08-24 03:27:00,2.0044,2.0044,2.0044,2.0044,56200000.0
2007-08-24 03:28:00,2.0044,2.0046,2.00425,2.0045,362000002.0
2007-08-24 03:29:00,2.0044,2.0045,2.0043,2.0044,229099999.0
2007-08-24 03:30:00,2.0044,2.0045,2.0043,2.0043,374800000.0
2007-08-24 03:31:00,2.0043,2.0044,2.0043,2.0044,136600000.0
2007-08-24 03:32:00,2.0044,2.0045,2.0044,2.0044,186800001.0
2007-08-24 03:33:00,2.0045,2.0045,2.0045,2.0045,7800000.0
2007-08-24 03:34:00,2.00413,2.00434,2.00405,2.00426,1618800002.0
2007-08-24 03:35:00,2.0045,2.0046,2.0045,2.0045,156100000.0
2007-08-24 03:36:00,2.0046,2.0046,2.00445,2.0046,56500000.0
2007-08-24 03:37:00,2.0047,2.0047,2.0047,2.0047,93100000.0
2007-08-24 03:38:00,2.0047,2.0047,2.0047,2.0047,17500000.0
2007-08-24 03:39:00,2.0047,2.005,2.0047,2.0048,321400001.0
2007-08-24 03:40:00,2.0048,2.0051,2.0048,2.005,623500001.0
2007-08-24 03:41:00,2.0049,2.0053,2.0049,2.0052,510399998.0
2007-08-24 03:42:00,2.0051,2.0053,2.0051,2.0052,489900001.0
2007-08-24 03:43:00,2.0052,2.0054,2.0052,2.0054,105700000.0
2007-08-24 03:44:00,2.00502,2.00506,2.00483,2.00506,44000000.0
2007-08-24 03:45:00,2.0054,2.0054,2.0052,2.0052,184000000.0
2007-08-24 03:46:00,2.0051,2.00515,2.0051,2.00515,67100000.0
2007-08-24 03:47:00,2.0052,2.0052,2.0052,2.0052,34500000.0
2007-08-24 03:48:00,2.0052,2.0052,2.0051,2.0051,158600000.0
2007-08-24 03:49:00,2.0051,2.0051,2.0047,2.0047,145900000.0
2007-08-24 03:50:00,2.0047,2.0048,2.0047,2.0047,60800000.0
2007-08-24 03:51:00,2.0049,2.005,2.00475,2.0049,100200000.0
2007-08-24 03:52:00,2.005,2.0053,2.005,2.0053,227400001.0
2007-08-24 03:53:00,2.0051,2.0054,2.0051,2.0053,115800003.0
2007-08-24 03:54:00,2.0053,2.0053,2.0053,2.0053,28500000.0
2007-08-24 03:55:00,2.0054,2.0054,2.0053,2.0053,100100000.0
2007-08-24 03:56:00,2.0053,2.0055,2.0053,2.0054,151999999.0
2007-08-24 03:57:00,2.0054,2.0055,2.0054,2.0054,45700000.0
2007-08-24 03:58:00,2.0054,2.0055,2.0054,2.0055,156600000.0
2007-08-24 03:59:00,2.0055,2.0057,2.00545,2.00545,316699998.0
2007-08-24 04:00:00,2.0055,2.0055,2.0055,2.0055,31300000.0
2007-08-24 04:01:00,2.0055,2.0055,2.0055,2.0055,39700000.0
2007-08-24 04:02:00,2.0055,2.0055,2.0054,2.0054,75900001.0
2007-08-24 04:03:00,2.0055,2.0055,2.0055,2.0055,75900000.0
2007-08-24 04:04:00,2.0055,2.0055,2.00525,2.00525,184700000.0
2007-08-24 04:05:00,2.0053,2.0055,2.0053,2.0055,96000000.0
2007-08-24 04:06:00,2.0055,2.0055,2.0055,2.0055,52800000.0
2007-08-24 04:07:00,2.0055,2.0055,2.0053,2.0054,229500000.0
2007-08-24 04:08:00,2.0054,2.0054,2.0053,2.0053,71099999.0
2007-08-24 04:09:00,2.0053,2.0053,2.0053,2.0053,324599997.0
2007-08-24 04:10:00,2.0053,2.0053,2.0049,2.0051,608399997.0
2007-08-24 04:11:00,2.0051,2.0051,2.005,2.005,130999999.0
2007-08-24 04:12:00,2.005,2.0051,2.005,2.005,390600002.0
2007-08-24 04:13:00,2.005,2.005,2.005,2.005,342599998.0
2007-08-24 04:14:00,2.005,2.005,2.005,2.005,416199999.0
2007-08-24 04:15:00,2.005,2.005,2.005,2.005,337700000.0
2007-08-24 04:16:00,2.005,2.005,2.005,2.005,81700000.0
2007-08-24 04:17:00,2.005,2.005,2.005,2.005,76599999.0
2007-08-24 04:18:00,2.005,2.005,2.00495,2.00495,125099998.0
2007-08-24 04:19:00,2.005,2.005,2.005,2.005,192099996.0
2007-08-24 04:20:00,2.005,2.00525,2.005,2.005,162599998.0
2007-08-24 04:21:00,2.005,2.0054,2.005,2.0051,279599997.0
2007-08-24 04:22:00,2.00508,2.00511,2.00474,2.00482,171500002.0
2007-08-24 04:23:00,2.00487,2.00498,2.00487,2.00498,35100000.0
2007-08-24 04:24:00,2.0051,2.0051,2.0051,2.0051,200700000.0
2007-08-24 04:25:00,2.0051,2.0051,2.0051,2.0051,75500000.0
2007-08-24 04:26:00,2.0051,2.0051,2.0051,2.0051,32800000.0
2007-08-24 04:27:00,2.0051,2.0051,2.0049,2.0051,1074600005.0
2007-08-24 04:28:00,2.0051,2.0051,2.005,2.0051,246599997.0
2007-08-24 04:29:00,2.0051,2.0052,2.005,2.0052,1835799999.0
2007-08-24 04:30:00,2.0052,2.0053,2.0049,2.0049,371999996.0
2007-08-24 04:31:00,2.00495,2.005,2.0049,2.005,65400000.0
2007-08-24 04:32:00,2.005,2.005,2.0049,2.0049,262300001.0
2007-08-24 04:33:00,2.0049,2.0049,2.0049,2.0049,19500000.0
2007-08-24 04:34:00,2.0048,2.005,2.0048,2.005,152100000.0
2007-08-24 04:35:00,2.005,2.005,2.0048,2.0049,215400002.0
2007-08-24 04:36:00,2.0049,2.0049,2.0048,2.0049,109799998.0
2007-08-24 04:37:00,2.0049,2.0049,2.00475,2.0049,225999998.0
2007-08-24 04:38:00,2.0049,2.0049,2.0048,2.0049,65800000.0
2007-08-24 04:39:00,2.0049,2.0049,2.0049,2.0049,26500000.0
2007-08-24 04:40:00,2.005,2.005,2.0048,2.0048,158800000.0
2007-08-24 04:41:00,2.0049,2.005,2.0048,2.0048,234400001.0
2007-08-24 04:42:00,2.0048,2.005,2.0048,2.0049,127800000.0
2007-08-24 04:43:00,2.0049,2.0049,2.0048,2.0048,149300000.0
2007-08-24 04:44:00,2.0049,2.0049,2.0049,2.0049,23700000.0
2007-08-24 04:45:00,2.0049,2.005,2.0048,2.0049,253000000.0
2007-08-24 04:46:00,2.0049,2.005,2.0048,2.005,879500000.0
2007-08-24 04:47:00,2.005,2.005,2.0049,2.005,263600001.0
2007-08-24 04:48:00,2.005,2.005,2.005,2.005,7900000.0
2007-08-24 04:49:00,2.005,2.0053,2.005,2.0053,208800000.0
2007-08-24 04:50:00,2.0053,2.0053,2.0052,2.0053,196200000.0
2007-08-24 04:51:00,2.0053,2.0056,2.0052,2.0055,425299996.0
2007-08-24 04:52:00,2.0056,2.0056,2.0055,2.0056,118499999.0
2007-08-24 04:53:00,2.0056,2.0056,2.0052,2.0054,558200001.0
2007-08-24 04:54:00,2.0055,2.0055,2.0054,2.0054,107700000.0
2007-08-24 04:55:00,2.0054,2.0055,2.0054,2.0054,52900000.0
2007-08-24 04:56:00,2.0055,2.0056,2.0054,2.0054,344100000.0
2007-08-24 04:57:00,2.0054,2.0055,2.0053,2.0053,345799999.0
2007-08-24 04:58:00,2.00514,2.00517,2.00489,2.00517,51500000.0
2007-08-24 04:59:00,2.0053,2.0053,2.0053,2.0053,14700000.0
2007-08-24 05:00:00,2.0053,2.0057,2.0053,2.0057,233200000.0
2007-08-24 05:01:00,2.0057,2.0057,2.0057,2.0057,16700000.0
2007-08-24 05:02:00,2.0057,2.0057,2.0057,2.0057,25600000.0
2007-08-24 05:03:00,2.0057,2.0057,2.0055,2.0056,245000000.0
2007-08-24 05:04:00,2.0055,2.0057,2.0054,2.0056,524899999.0
2007-08-24 05:05:00,2.0056,2.0056,2.0054,2.0055,285799999.0
2007-08-24 05:06:00,2.0054,2.0055,2.0054,2.0055,56200000.0
2007-08-24 05:07:00,2.0055,2.0055,2.0053,2.0053,587700000.0
2007-08-24 05:08:00,2.0053,2.0053,2.0052,2.0053,140899998.0
2007-08-24 05:09:00,2.0053,2.0053,2.0052,2.0053,108300000.0
2007-08-24 05:10:00,2.0054,2.0054,2.0053,2.0054,55500000.0
2007-08-24 05:11:00,2.0055,2.0055,2.0055,2.0055,4800000.0
2007-08-24 05:12:00,2.0053,2.00535,2.0053,2.0053,134599999.0
2007-08-24 05:13:00,2.0053,2.0053,2.0053,2.0053,129299999.0
2007-08-24 05:14:00,2.0053,2.0055,2.0053,2.0055,103000000.0
2007-08-24 05:15:00,2.0055,2.0055,2.0054,2.0054,24100000.0
2007-08-24 05:16:00,2.0054,2.0054,2.0053,2.0054,73999999.0
2007-08-24 05:17:00,2.0054,2.0055,2.0054,2.0055,52600000.0
2007-08-24 05:18:00,2.0055,2.0055,2.0055,2.0055,11000000.0
2007-08-24 05:19:00,2.0055,2.0056,2.0055,2.0055,188100000.0
2007-08-24 05:20:00,2.0055,2.0055,2.0054,2.0054,207300001.0
2007-08-24 05:21:00,2.0054,2.0054,2.00535,2.0054,261200001.0
2007-08-24 05:22:00,2.0054,2.0054,2.00535,2.0054,85500001.0
2007-08-24 05:23:00,2.0054,2.0054,2.00535,2.00535,26400000.0
2007-08-24 05:24:00,2.00535,2.0054,2.0053,2.0053,89400000.0
2007-08-24 05:25:00,2.0053,2.00535,2.0053,2.0053,108700000.0
2007-08-24 05:26:00,2.0053,2.0053,2.0053,2.0053,146899998.0
2007-08-24 05:27:00,2.0053,2.0053,2.0053,2.0053,184700000.0
2007-08-24 05:28:00,2.0053,2.0053,2.0053,2.0053,75500000.0
2007-08-24 05:29:00,2.0053,2.0053,2.0053,2.0053,128700000.0
2007-08-24 05:30:00,2.0054,2.0055,2.0054,2.0055,98000000.0
2007-08-24 05:31:00,2.0055,2.0055,2.0055,2.0055,169800000.0
2007-08-24 05:32:00,2.0056,2.0057,2.0055,2.0056,88900001.0
2007-08-24 05:33:00,2.0056,2.0057,2.0056,2.0057,89100001.0
2007-08-24 05:34:00,2.0056,2.0056,2.0056,2.0056,93800000.0
2007-08-24 05:35:00,2.0056,2.0057,2.0055,2.0056,194500002.0
2007-08-24 05:36:00,2.0056,2.0057,2.0056,2.0057,71800000.0
2007-08-24 05:37:00,2.0057,2.0057,2.0056,2.0056,49900000.0
2007-08-24 05:38:00,2.0056,2.0056,2.0056,2.0056,63200000.0
2007-08-24 05:39:00,2.0056,2.0056,2.0056,2.0056,42000000.0
2007-08-24 05:40:00,2.0056,2.0056,2.0055,2.0055,202400000.0
2007-08-24 05:41:00,2.0055,2.0055,2.0053,2.0053,309100004.0
2007-08-24 05:42:00,2.0053,2.0053,2.005,2.0051,524300000.0
2007-08-24 05:43:00,2.005,2.0051,2.005,2.005,617700000.0
2007-08-24 05:44:00,2.0051,2.0051,2.005,2.0051,433600000.0
2007-08-24 05:45:00,2.0051,2.0051,2.0049,2.0049,226299999.0
2007-08-24 05:46:00,2.0049,2.0049,2.0049,2.0049,61700000.0
2007-08-24 05:47:00,2.0049,2.0049,2.0047,2.0047,180700000.0
2007-08-24 05:48:00,2.0047,2.0047,2.0047,2.0047,66600000.0
2007-08-24 05:49:00,2.0047,2.0048,2.0047,2.0047,274900001.0
2007-08-24 05:50:00,2.0047,2.0048,2.0047,2.0048,87700000.0
2007-08-24 05:51:00,2.0047,2.0048,2.0047,2.0048,262500002.0
2007-08-24 05:52:00,2.0048,2.0048,2.0047,2.0048,126499998.0
2007-08-24 05:53:00,2.0048,2.0048,2.0045,2.0046,369899998.0
2007-08-24 05:54:00,2.0046,2.0046,2.0045,2.0046,154200000.0
2007-08-24 05:55:00,2.0046,2.0046,2.0045,2.0045,121199997.0
2007-08-24 05:56:00,2.0045,2.0045,2.00445,2.00445,33699999.0
2007-08-24 05:57:00,2.00445,2.0045,2.00445,2.0045,25000000.0
2007-08-24 05:58:00,2.0045,2.0045,2.0045,2.0045,10700000.0
2007-08-24 05:59:00,2.0045,2.0045,2.0042,2.0043,178700002.0
2007-08-24 06:00:00,2.0043,2.0045,2.0042,2.00425,394800000.0
2007-08-24 06:01:00,2.00425,2.0043,2.0041,2.0041,551499997.0
2007-08-24 06:02:00,2.0041,2.0041,2.004,2.0041,525899999.0
2007-08-24 06:03:00,2.0041,2.0041,2.004,2.004,154100000.0
2007-08-24 06:04:00,2.004,2.004,2.0038,2.004,320800002.0
2007-08-24 06:05:00,2.004,2.004,2.0039,2.0039,146900000.0
2007-08-24 06:06:00,2.0039,2.0039,2.0039,2.0039,146900000.0
2007-08-24 06:07:00,2.0039,2.0039,2.0036,2.0036,215900000.0
2007-08-24 06:08:00,2.0036,2.0037,2.003,2.0032,540100003.0
2007-08-24 06:09:00,2.003,2.0031,2.0024,2.0025,1131100005.0
2007-08-24 06:10:00,2.0026,2.0027,2.0025,2.0026,275200000.0
2007-08-24 06:11:00,2.0026,2.0026,2.0025,2.0025,214299999.0
2007-08-24 06:12:00,2.0025,2.0026,2.0024,2.0026,348600002.0
2007-08-24 06:13:00,2.00255,2.00255,2.0021,2.0022,426000001.0
2007-08-24 06:14:00,2.0021,2.0025,2.0021,2.0024,381100000.0
2007-08-24 06:15:00,2.0024,2.0026,2.0024,2.0026,150499999.0
2007-08-24 06:16:00,2.0026,2.0028,2.0025,2.0028,444300002.0
2007-08-24 06:17:00,2.0027,2.0031,2.0027,2.0031,763100000.0
2007-08-24 06:18:00,2.0031,2.0032,2.003,2.0032,213799999.0
2007-08-24 06:19:00,2.0032,2.0034,2.0032,2.0033,295900000.0
2007-08-24 06:20:00,2.0035,2.0035,2.0033,2.0033,235200000.0
2007-08-24 06:21:00,2.0033,2.0033,2.0032,2.0032,187099995.0
2007-08-24 06:22:00,2.0032,2.0032,2.0032,2.0032,211399999.0
2007-08-24 06:23:00,2.0032,2.0032,2.0032,2.0032,61000000.0
2007-08-24 06:24:00,2.0032,2.0033,2.0032,2.0033,166100000.0
2007-08-24 06:25:00,2.0033,2.0033,2.0032,2.0032,65500000.0
2007-08-24 06:26:00,2.0033,2.0035,2.00315,2.0035,374800000.0
2007-08-24 06:27:00,2.0035,2.0038,2.0034,2.0037,559293997.0
2007-08-24 06:28:00,2.0037,2.0038,2.0035,2.0036,329700003.0
2007-08-24 06:29:00,2.0036,2.0036,2.0035,2.0035,240200001.0
2007-08-24 06:30:00,2.0035,2.0037,2.0035,2.0037,258200000.0
2007-08-24 06:31:00,2.0037,2.0037,2.0036,2.0037,216500000.0
2007-08-24 06:32:00,2.0036,2.0038,2.0035,2.0037,622999991.0
2007-08-24 06:33:00,2.0037,2.0037,2.0036,2.0036,229600000.0
2007-08-24 06:34:00,2.0036,2.0037,2.0035,2.0036,421600001.0
2007-08-24 06:35:00,2.0036,2.0036,2.0031,2.0032,361800002.0
2007-08-24 06:36:00,2.0033,2.0034,2.0031,2.0034,155500000.0
2007-08-24 06:37:00,2.0034,2.0037,2.0034,2.0035,271600003.0
2007-08-24 06:38:00,2.0036,2.0038,2.0035,2.0035,531600000.0
2007-08-24 06:39:00,2.0035,2.0037,2.0035,2.0036,289300001.0
2007-08-24 06:40:00,2.0037,2.0039,2.0037,2.0039,226000000.0
2007-08-24 06:41:00,2.0039,2.0039,2.0037,2.0038,58600000.0
2007-08-24 06:42:00,2.0039,2.0039,2.0039,2.0039,2400000.0
2007-08-24 06:43:00,2.0039,2.0039,2.0035,2.0035,172799996.0
2007-08-24 06:44:00,2.0035,2.0035,2.0033,2.0033,135100001.0
2007-08-24 06:45:00,2.0033,2.0033,2.0033,2.0033,121400000.0
2007-08-24 06:46:00,2.0033,2.0033,2.0033,2.0033,121300000.0
2007-08-24 06:47:00,2.0033,2.0033,2.0033,2.0033,384399999.0
2007-08-24 06:48:00,2.0033,2.0033,2.0032,2.0032,62800000.0
2007-08-24 06:49:00,2.0035,2.0038,2.0034,2.0036,1237200006.0
2007-08-24 06:50:00,2.0036,2.0036,2.0034,2.0034,230300000.0
2007-08-24 06:51:00,2.00345,2.0037,2.00345,2.0036,131900000.0
2007-08-24 06:52:00,2.0036,2.0037,2.0035,2.0035,314600000.0
2007-08-24 06:53:00,2.0036,2.0036,2.0036,2.0036,61100000.0
2007-08-24 06:54:00,2.0036,2.0036,2.00345,2.00345,83600000.0
2007-08-24 06:55:00,2.00345,2.0035,2.0033,2.0035,234400003.0
2007-08-24 06:56:00,2.0035,2.0035,2.0033,2.0033,593400001.0
2007-08-24 06:57:00,2.0033,2.0034,2.0029,2.003,402299999.0
2007-08-24 06:58:00,2.003,2.003,2.0028,2.0029,649400002.0
2007-08-24 06:59:00,2.0029,2.0029,2.0026,2.0028,456900002.0
2007-08-24 07:00:00,2.0028,2.0028,2.0027,2.0027,95300000.0
2007-08-24 07:01:00,2.0027,2.0029,2.0027,2.0029,163600000.0
2007-08-24 07:02:00,2.0029,2.0029,2.0028,2.0028,108200000.0
2007-08-24 07:03:00,2.0029,2.0029,2.0029,2.0029,87099999.0
2007-08-24 07:04:00,2.003,2.003,2.0028,2.0028,156899997.0
2007-08-24 07:05:00,2.0028,2.0029,2.0028,2.0029,56300000.0
2007-08-24 07:06:00,2.0029,2.0029,2.0029,2.0029,33200000.0
2007-08-24 07:07:00,2.0029,2.0029,2.00275,2.00275,139799997.0
2007-08-24 07:08:00,2.0028,2.0029,2.0028,2.0029,180400000.0
2007-08-24 07:09:00,2.0029,2.003,2.0029,2.003,124500000.0
2007-08-24 07:10:00,2.003,2.003,2.0029,2.003,199500000.0
2007-08-24 07:11:00,2.003,2.003,2.0028,2.003,249600001.0
2007-08-24 07:12:00,2.003,2.003,2.0029,2.0029,391500000.0
2007-08-24 07:13:00,2.0029,2.0029,2.0029,2.0029,13500000.0
2007-08-24 07:14:00,2.003,2.003,2.0029,2.003,281699999.0
2007-08-24 07:15:00,2.003,2.0031,2.003,2.003,180900000.0
2007-08-24 07:16:00,2.003,2.003,2.0028,2.0028,331999996.0
2007-08-24 07:17:00,2.0028,2.0028,2.0027,2.0027,216199999.0
2007-08-24 07:18:00,2.0027,2.0027,2.0027,2.0027,231099993.0
2007-08-24 07:19:00,2.0027,2.0029,2.0027,2.0029,63100000.0
2007-08-24 07:20:00,2.0031,2.0031,2.0028,2.003,267300001.0
2007-08-24 07:21:00,2.003,2.0031,2.0029,2.003,267500000.0
2007-08-24 07:22:00,2.00295,2.0032,2.0029,2.0031,308000004.0
2007-08-24 07:23:00,2.00307,2.00308,2.00285,2.00307,112400000.0
2007-08-24 07:24:00,2.0032,2.0032,2.003,2.0032,354300006.0
2007-08-24 07:25:00,2.0032,2.0032,2.0031,2.0031,56200000.0
2007-08-24 07:26:00,2.0032,2.0032,2.0032,2.0032,37700000.0
2007-08-24 07:27:00,2.0032,2.0032,2.003,2.003,91400000.0
2007-08-24 07:28:00,2.003,2.0033,2.003,2.0032,203100002.0
2007-08-24 07:29:00,2.0032,2.0032,2.003,2.0031,129800001.0
2007-08-24 07:30:00,2.0032,2.0032,2.0031,2.0031,124600000.0
2007-08-24 07:31:00,2.00315,2.00315,2.003,2.0031,455700001.0
2007-08-24 07:32:00,2.0031,2.0032,2.0031,2.0031,184500000.0
2007-08-24 07:33:00,2.0031,2.0031,2.0031,2.0031,118599998.0
2007-08-24 07:34:00,2.0031,2.0033,2.0031,2.0033,75000000.0
2007-08-24 07:35:00,2.0033,2.0033,2.0032,2.0032,39700000.0
2007-08-24 07:36:00,2.0032,2.0032,2.0031,2.0031,300999998.0
2007-08-24 07:37:00,2.0031,2.0031,2.0031,2.0031,156599996.0
2007-08-24 07:38:00,2.0031,2.0032,2.003,2.0032,113299998.0
2007-08-24 07:39:00,2.0032,2.0032,2.0027,2.0027,617000002.0
2007-08-24 07:40:00,2.0027,2.0028,2.0027,2.0027,308600003.0
2007-08-24 07:41:00,2.0028,2.0028,2.0027,2.0028,219500000.0
2007-08-24 07:42:00,2.0029,2.0031,2.0028,2.003,629199999.0
2007-08-24 07:43:00,2.003,2.0031,2.0029,2.003,52500000.0
2007-08-24 07:44:00,2.0029,2.00298,2.00246,2.00279,163100002.0
2007-08-24 07:45:00,2.003,2.0031,2.003,2.003,47500000.0
2007-08-24 07:46:00,2.0027,2.00301,2.00265,2.00301,15900000.0
2007-08-24 07:47:00,2.003,2.003,2.0029,2.0029,105300000.0
2007-08-24 07:48:00,2.0029,2.003,2.0029,2.003,207500000.0
2007-08-24 07:49:00,2.003,2.0032,2.003,2.0032,149700000.0
2007-08-24 07:50:00,2.0032,2.0032,2.0032,2.0032,7900000.0
2007-08-24 07:51:00,2.0032,2.0032,2.0032,2.0032,47600000.0
2007-08-24 07:52:00,2.0032,2.0032,2.0032,2.0032,818800000.0
2007-08-24 07:53:00,2.0032,2.0032,2.0027,2.0028,410600000.0
2007-08-24 07:54:00,2.0028,2.0029,2.0027,2.0028,628592555.0
2007-08-24 07:55:00,2.0028,2.0028,2.00265,2.0028,434699999.0
2007-08-24 07:56:00,2.0028,2.0028,2.0027,2.0027,275800000.0
2007-08-24 07:57:00,2.0027,2.0027,2.0025,2.0026,589700002.0
2007-08-24 07:58:00,2.0026,2.0026,2.0022,2.0025,885900006.0
2007-08-24 07:59:00,2.0025,2.0027,2.0023,2.0027,444400001.0
2007-08-24 08:00:00,2.0027,2.0027,2.0025,2.0026,430400001.0
2007-08-24 08:01:00,2.0027,2.0027,2.0024,2.0024,148000000.0
2007-08-24 08:02:00,2.0024,2.0026,2.0024,2.0026,754099977.0
2007-08-24 08:03:00,2.0026,2.0026,2.0025,2.0025,235600000.0
2007-08-24 08:04:00,2.0025,2.0025,2.0024,2.0025,149900000.0
2007-08-24 08:05:00,2.0024,2.0027,2.0024,2.0027,543600001.0
2007-08-24 08:06:00,2.0027,2.0027,2.0025,2.0026,395299999.0
2007-08-24 08:07:00,2.0026,2.0026,2.0026,2.0026,48800000.0
2007-08-24 08:08:00,2.0026,2.0026,2.0024,2.0024,215900000.0
2007-08-24 08:09:00,2.0024,2.0024,2.0024,2.0024,40000000.0
2007-08-24 08:10:00,2.0024,2.0025,2.0022,2.0022,193599999.0
2007-08-24 08:11:00,2.00225,2.0025,2.0022,2.0024,472800000.0
2007-08-24 08:12:00,2.0023,2.0024,2.00175,2.0018,1740400014.0
2007-08-24 08:13:00,2.0018,2.0021,2.0012,2.0013,1488200004.0
2007-08-24 08:14:00,2.0013,2.0015,2.0012,2.0012,1465100006.0
2007-08-24 08:15:00,2.0013,2.0014,2.0012,2.0013,951299996.0
2007-08-24 08:16:00,2.0013,2.0014,2.0006,2.001,1619500004.0
2007-08-24 08:17:00,2.0009,2.0013,2.0006,2.0013,1476000006.0
2007-08-24 08:18:00,2.0013,2.0013,2.0007,2.0007,497899997.0
2007-08-24 08:19:00,2.0008,2.0012,2.0006,2.0012,907800002.0
2007-08-24 08:20:00,2.0012,2.0014,2.0011,2.0013,790900001.0
2007-08-24 08:21:00,2.0014,2.0015,2.0011,2.0012,791299997.0
2007-08-24 08:22:00,2.0011,2.0013,2.0011,2.0011,371500001.0
2007-08-24 08:23:00,2.0011,2.0011,2.0009,2.001,348999999.0
2007-08-24 08:24:00,2.0009,2.0012,2.0007,2.0012,596899990.0
2007-08-24 08:25:00,2.0011,2.0012,2.0009,2.0011,866699997.0
2007-08-24 08:26:00,2.0011,2.00135,2.0009,2.0011,1366500004.0
2007-08-24 08:27:00,2.001,2.0012,2.001,2.0011,955500007.0
2007-08-24 08:28:00,2.0011,2.0011,2.0008,2.0008,618700000.0
2007-08-24 08:29:00,2.0008,2.0011,2.0008,2.0011,698099998.0
2007-08-24 08:30:00,2.0011,2.0013,2.0011,2.0013,1284399997.0
2007-08-24 08:31:00,2.0013,2.0014,2.0013,2.00135,609599997.0
2007-08-24 08:32:00,2.0013,2.0018,2.0011,2.0018,1518399997.0
2007-08-24 08:33:00,2.00175,2.0019,2.0012,2.0014,1681068576.0
2007-08-24 08:34:00,2.0014,2.0015,2.0005,2.0005,1619199996.0
2007-08-24 08:35:00,2.0006,2.0006,1.9995,1.9995,1619199996.0
2007-08-24 08:36:00,1.9996,2.0,1.9995,1.9995,1619199996.0
2007-08-24 08:37:00,1.9995,1.9997,1.9994,1.9995,1619199996.0
2007-08-24 08:38:00,1.9995,1.9998,1.99945,1.9996,1020779209.0
2007-08-24 08:39:00,1.9996,2.0003,1.9996,2.0003,1665400016.0
2007-08-24 08:40:00,2.0001,2.0004,2.0,2.0001,1641399998.0
2007-08-24 08:41:00,2.0001,2.0004,1.9997,2.0002,1641399998.0
2007-08-24 08:42:00,2.0002,2.0003,2.0001,2.0003,1289299989.0
2007-08-24 08:43:00,2.0002,2.0003,1.9999,1.9999,983499996.0
2007-08-24 08:44:00,1.9998,2.0002,1.9997,1.9999,1405099991.0
2007-08-24 08:45:00,1.9998,2.0,1.9997,1.9998,1405099991.0
2007-08-24 08:46:00,1.9998,2.0,1.9997,1.9997,879999986.0
2007-08-24 08:47:00,1.9996,1.9998,1.9991,1.9991,1240500002.0
2007-08-24 08:48:00,1.9993,1.9993,1.9988,1.999,1240500002.0
2007-08-24 08:49:00,1.9991,1.9992,1.9981,1.9983,1240500002.0
2007-08-24 08:50:00,1.9982,1.9986,1.9979,1.9979,1240500002.0
2007-08-24 08:51:00,1.9978,1.9986,1.9978,1.9984,1240500002.0
2007-08-24 08:52:00,1.9985,1.9986,1.9983,1.9986,1240500002.0
2007-08-24 08:53:00,1.99855,1.9988,1.9984,1.9987,1494599998.0
2007-08-24 08:54:00,1.9986,1.9988,1.9986,1.9987,2038460001.0
2007-08-24 08:55:00,1.9987,1.9995,1.9987,1.9989,2038460001.0
2007-08-24 08:56:00,1.9989,1.999,1.9986,1.9986,2087899991.0
2007-08-24 08:57:00,1.9985,1.9985,1.9983,1.9985,1577800012.0
2007-08-24 08:58:00,1.9984,1.999,1.9984,1.9988,1577800012.0
2007-08-24 08:59:00,1.9988,1.999,1.9987,1.999,432199996.0
2007-08-24 09:00:00,1.999,1.9991,1.9988,1.9991,653799995.0
2007-08-24 09:01:00,1.9991,1.9998,1.999,1.9995,1734600004.0
2007-08-24 09:02:00,1.9995,1.9999,1.9993,1.9998,1734600004.0
2007-08-24 09:03:00,1.9998,2.0002,1.9996,2.0001,2080200001.0
2007-08-24 09:04:00,2.0001,2.00025,1.9999,2.00025,1111800001.0
2007-08-24 09:05:00,2.0004,2.0008,2.0003,2.0006,1099399998.0
2007-08-24 09:06:00,2.0006,2.0006,2.0002,2.00035,1099399998.0
2007-08-24 09:07:00,2.00035,2.0004,2.0002,2.0002,1059700003.0
2007-08-24 09:08:00,2.0002,2.0004,1.9998,1.9998,2130399990.0
2007-08-24 09:09:00,1.9998,1.9999,1.9992,1.9992,1001400002.0
2007-08-24 09:10:00,1.9992,1.9996,1.9992,1.9996,1439399997.0
2007-08-24 09:11:00,1.99955,1.99955,1.9992,1.9994,806399996.0
2007-08-24 09:12:00,1.9994,1.9995,1.9994,1.9995,804399995.0
2007-08-24 09:13:00,1.9994,1.99965,1.9994,1.9996,1000284512.0
2007-08-24 09:14:00,1.9995,1.9996,1.9994,1.9996,1008099999.0
2007-08-24 09:15:00,1.99955,1.9998,1.99955,1.9997,666899996.0
2007-08-24 09:16:00,1.9997,1.9998,1.9995,1.9997,1650900006.0
2007-08-24 09:17:00,1.9997,1.9999,1.9993,1.9995,1888191158.0
2007-08-24 09:18:00,1.9995,1.9996,1.9992,1.9993,1806200001.0
2007-08-24 09:19:00,1.9991,1.9992,1.9986,1.999,1066199999.0
2007-08-24 09:20:00,1.9991,1.9992,1.9989,1.9989,1066199999.0
2007-08-24 09:21:00,1.9989,1.9992,1.9987,1.9991,1066199999.0
2007-08-24 09:22:00,1.999,1.9992,1.999,1.9992,977800001.0
2007-08-24 09:23:00,1.9992,1.9992,1.9991,1.9991,427000000.0
2007-08-24 09:24:00,1.9991,1.9995,1.9991,1.9995,1211700004.0
2007-08-24 09:25:00,1.9995,1.9996,1.9994,1.9995,784299995.0
2007-08-24 09:26:00,1.9995,1.9998,1.9995,1.9998,795900006.0
2007-08-24 09:27:00,1.99975,2.0006,1.9997,2.0006,1820499991.0
2007-08-24 09:28:00,2.0006,2.0006,2.0003,2.0004,621100002.0
2007-08-24 09:29:00,2.0003,2.0008,2.0003,2.0008,621100002.0
2007-08-24 09:30:00,2.0007,2.0008,2.0006,2.0006,621100002.0
2007-08-24 09:31:00,2.0006,2.0008,2.0006,2.0007,621100002.0
2007-08-24 09:32:00,2.0007,2.0007,2.0005,2.0006,1488699996.0
2007-08-24 09:33:00,2.0006,2.0007,2.0005,2.0005,1149400005.0
2007-08-24 09:34:00,2.0004,2.0004,2.0003,2.0004,1001478443.0
2007-08-24 09:35:00,2.0005,2.0006,2.0003,2.0003,1001478443.0
2007-08-24 09:36:00,2.0003,2.0004,2.0003,2.0003,1005200006.0
2007-08-24 09:37:00,2.0,2.0001,1.9999,1.9999,1297900007.0
2007-08-24 09:38:00,2.0,2.0,1.9997,1.9998,1423299996.0
2007-08-24 09:39:00,1.9998,1.9998,1.9997,1.9998,735699989.0
2007-08-24 09:40:00,1.9998,1.9998,1.9996,1.9997,902009510.0
2007-08-24 09:41:00,1.9997,1.9999,1.9997,1.9998,1370000002.0
2007-08-24 09:42:00,1.9998,1.9998,1.9997,1.9998,458299999.0
2007-08-24 09:43:00,1.9998,1.9998,1.9996,1.9996,913099996.0
2007-08-24 09:44:00,1.9996,2.0,1.9996,1.9999,1471700008.0
2007-08-24 09:45:00,2.0,2.0008,2.0,2.0007,2078399994.0
2007-08-24 09:46:00,2.0007,2.0013,2.0006,2.0012,1488199980.0
2007-08-24 09:47:00,2.0012,2.0016,2.0012,2.0015,1656100009.0
2007-08-24 09:48:00,2.0015,2.0016,2.0014,2.0015,1706100018.0
2007-08-24 09:49:00,2.0015,2.0016,2.0012,2.0014,1547692776.0
2007-08-24 09:50:00,2.0015,2.0018,2.0015,2.0018,1547692776.0
2007-08-24 09:51:00,2.0017,2.0018,2.0016,2.0016,1547692776.0
2007-08-24 09:52:00,2.0016,2.0018,2.0016,2.0016,1547692776.0
2007-08-24 09:53:00,2.0017,2.0019,2.0015,2.0017,1886199987.0
2007-08-24 09:54:00,2.0016,2.0018,2.0016,2.0017,1886199987.0
2007-08-24 09:55:00,2.0017,2.0023,2.0017,2.0022,1886199987.0
2007-08-24 09:56:00,2.0022,2.0026,2.0022,2.0026,1900400028.0
2007-08-24 09:57:00,2.0026,2.0026,2.0021,2.0022,1539000001.0
2007-08-24 09:58:00,2.0022,2.0022,2.0015,2.0015,1822300015.0
2007-08-24 09:59:00,2.0016,2.0018,2.0015,2.0016,2085900002.0
2007-08-24 10:00:00,2.0017,2.0018,2.0015,2.0017,2085900002.0
2007-08-24 10:01:00,2.0017,2.0019,2.0016,2.00185,829177770.0
2007-08-24 10:02:00,2.0019,2.0021,2.0017,2.0017,1528700006.0
2007-08-24 10:03:00,2.0017,2.0018,2.00155,2.0017,1131600007.0
2007-08-24 10:04:00,2.0017,2.0017,2.0016,2.0017,565399996.0
2007-08-24 10:05:00,2.0017,2.0017,2.0014,2.0015,912699995.0
2007-08-24 10:06:00,2.0015,2.0017,2.0014,2.0017,649600002.0
2007-08-24 10:07:00,2.0017,2.0017,2.0014,2.0014,847200001.0
2007-08-24 10:08:00,2.0014,2.0015,2.0012,2.0012,1213400002.0
2007-08-24 10:09:00,2.0013,2.00145,2.0012,2.0014,1614599976.0
2007-08-24 10:10:00,2.00135,2.0015,2.00135,2.0015,157499999.0
2007-08-24 10:11:00,2.0014,2.0021,2.0014,2.002,1929499999.0
2007-08-24 10:12:00,2.002,2.002,2.0019,2.0019,1731900003.0
2007-08-24 10:13:00,2.0019,2.002,2.0017,2.0018,1310500005.0
2007-08-24 10:14:00,2.0018,2.0018,2.0016,2.00175,1152800010.0
2007-08-24 10:15:00,2.0016,2.0018,2.0015,2.0015,1036599995.0
2007-08-24 10:16:00,2.0015,2.0016,2.001,2.0012,1036599995.0
2007-08-24 10:17:00,2.0012,2.0015,2.0012,2.0014,645199999.0
2007-08-24 10:18:00,2.0014,2.0014,2.0013,2.0013,938499997.0
2007-08-24 10:19:00,2.0013,2.0016,2.0013,2.0014,938499997.0
2007-08-24 10:20:00,2.0015,2.0016,2.0012,2.0016,2102700006.0
2007-08-24 10:21:00,2.00145,2.0018,2.0014,2.0016,953399999.0
2007-08-24 10:22:00,2.0016,2.0017,2.0012,2.0013,1032000006.0
2007-08-24 10:23:00,2.0013,2.0013,2.0011,2.0012,780500003.0
2007-08-24 10:24:00,2.0012,2.0014,2.00105,2.0014,495272650.0
2007-08-24 10:25:00,2.0014,2.0018,2.0012,2.0018,1793999997.0
2007-08-24 10:26:00,2.0017,2.0018,2.0014,2.0014,1793999997.0
2007-08-24 10:27:00,2.0013,2.0014,2.0011,2.0011,1793999997.0
2007-08-24 10:28:00,2.001,2.001,2.0006,2.0008,1793999997.0
2007-08-24 10:29:00,2.0006,2.0009,2.0006,2.0006,1793999997.0
2007-08-24 10:30:00,2.0006,2.0009,2.0006,2.0009,1793999997.0
2007-08-24 10:31:00,2.0009,2.0012,2.0008,2.001,1814700004.0
2007-08-24 10:32:00,2.0011,2.0014,2.001,2.0014,1572699994.0
2007-08-24 10:33:00,2.0015,2.0034,2.0015,2.0034,1572699994.0
2007-08-24 10:34:00,2.0035,2.0035,2.0021,2.0027,1572699994.0
2007-08-24 10:35:00,2.0027,2.0031,2.0026,2.0031,1572699994.0
2007-08-24 10:36:00,2.0029,2.0033,2.0029,2.0031,955078299.0
2007-08-24 10:37:00,2.0032,2.0034,2.0031,2.0032,955078299.0
2007-08-24 10:38:00,2.0033,2.0038,2.0032,2.0037,1523800010.0
2007-08-24 10:39:00,2.0037,2.0037,2.0035,2.0036,1027699996.0
2007-08-24 10:40:00,2.0036,2.0037,2.0036,2.0037,1766700000.0
2007-08-24 10:41:00,2.0037,2.0046,2.0036,2.0046,1766700000.0
2007-08-24 10:42:00,2.0045,2.0053,2.0044,2.0046,1146199998.0
2007-08-24 10:43:00,2.0047,2.0053,2.00455,2.0052,1146199998.0
2007-08-24 10:44:00,2.0052,2.0057,2.0049,2.005,1298500000.0
2007-08-24 10:45:00,2.005,2.0051,2.0046,2.005,1298500000.0
2007-08-24 10:46:00,2.0049,2.0058,2.0046,2.0058,1937299980.0
2007-08-24 10:47:00,2.0056,2.0057,2.0046,2.0047,1937299980.0
2007-08-24 10:48:00,2.0048,2.0048,2.0044,2.0046,1937299980.0
2007-08-24 10:49:00,2.0046,2.0046,2.0043,2.0044,2120680010.0
2007-08-24 10:50:00,2.0042,2.0046,2.0042,2.0045,688999996.0
2007-08-24 10:51:00,2.0045,2.0047,2.0044,2.0046,688999996.0
2007-08-24 10:52:00,2.0046,2.0047,2.0046,2.0046,1054399991.0
2007-08-24 10:53:00,2.0046,2.0046,2.0044,2.0045,1340799988.0
2007-08-24 10:54:00,2.0045,2.0047,2.0045,2.0046,1691699997.0
2007-08-24 10:55:00,2.0046,2.0047,2.0044,2.0045,1097300008.0
2007-08-24 10:56:00,2.0046,2.0046,2.0045,2.0046,760099991.0
2007-08-24 10:57:00,2.0046,2.0048,2.0046,2.0046,1691000003.0
2007-08-24 10:58:00,2.0047,2.0049,2.0046,2.0046,1606499999.0
2007-08-24 10:59:00,2.0046,2.0046,2.0043,2.0043,1889120023.0
2007-08-24 11:00:00,2.0042,2.0043,2.004,2.0042,796399990.0
2007-08-24 11:01:00,2.004,2.004,2.0035,2.0035,796399990.0
2007-08-24 11:02:00,2.0035,2.0036,2.0034,2.0035,796399990.0
2007-08-24 11:03:00,2.0035,2.0036,2.0032,2.0036,1305499993.0
2007-08-24 11:04:00,2.0036,2.0037,2.0035,2.0035,1712100008.0
2007-08-24 11:05:00,2.0035,2.0037,2.0035,2.0037,302200000.0
2007-08-24 11:06:00,2.0037,2.004,2.0037,2.004,1117299445.0
2007-08-24 11:07:00,2.0039,2.0039,2.0036,2.0036,1914100005.0
2007-08-24 11:08:00,2.0036,2.0037,2.0031,2.0032,1570504063.0
2007-08-24 11:09:00,2.0032,2.0036,2.0031,2.0035,1914099990.0
2007-08-24 11:10:00,2.0035,2.0036,2.0032,2.0032,433599998.0
2007-08-24 11:11:00,2.0032,2.0033,2.0031,2.0033,421700000.0
2007-08-24 11:12:00,2.0032,2.0033,2.0031,2.0032,897699994.0
2007-08-24 11:13:00,2.0032,2.0036,2.0032,2.0036,764599999.0
2007-08-24 11:14:00,2.0036,2.0038,2.0036,2.0036,47300000.0
2007-08-24 11:15:00,2.0036,2.0038,2.0035,2.0038,139000001.0
2007-08-24 11:16:00,2.0038,2.0038,2.0032,2.0033,914070002.0
2007-08-24 11:17:00,2.0033,2.0034,2.0031,2.0033,488200005.0
2007-08-24 11:18:00,2.0033,2.00335,2.0031,2.0031,406000002.0
2007-08-24 11:19:00,2.0031,2.0034,2.0031,2.0034,1033800003.0
2007-08-24 11:20:00,2.0034,2.0037,2.0033,2.0035,919499997.0
2007-08-24 11:21:00,2.0035,2.0035,2.0035,2.0035,1011100008.0
2007-08-24 11:22:00,2.0035,2.0035,2.00345,2.0035,583199999.0
2007-08-24 11:23:00,2.0035,2.0036,2.0033,2.0034,1636799991.0
2007-08-24 11:24:00,2.0034,2.0034,2.0029,2.003,925099995.0
2007-08-24 11:25:00,2.00295,2.003,2.0026,2.0028,923000008.0
2007-08-24 11:26:00,2.0028,2.0035,2.0028,2.0035,2038399978.0
2007-08-24 11:27:00,2.0036,2.0037,2.0033,2.0036,2038399978.0
2007-08-24 11:28:00,2.0038,2.0038,2.00345,2.0036,814399990.0
2007-08-24 11:29:00,2.00345,2.0037,2.0034,2.0037,1016599991.0
2007-08-24 11:30:00,2.0037,2.0037,2.00365,2.00365,440500002.0
2007-08-24 11:31:00,2.00365,2.0037,2.00365,2.0037,1033800006.0
2007-08-24 11:32:00,2.0037,2.0038,2.00365,2.0037,642399990.0
2007-08-24 11:33:00,2.0036,2.0038,2.0036,2.0038,415600010.0
2007-08-24 11:34:00,2.0038,2.0038,2.0037,2.0037,320999994.0
2007-08-24 11:35:00,2.0037,2.0037,2.0037,2.0037,253500000.0
2007-08-24 11:36:00,2.0037,2.0037,2.0036,2.0036,429100000.0
2007-08-24 11:37:00,2.0036,2.00375,2.0036,2.0037,102799999.0
2007-08-24 11:38:00,2.0037,2.00375,2.0037,2.00375,433800003.0
2007-08-24 11:39:00,2.00375,2.00405,2.0037,2.004,771300005.0
2007-08-24 11:40:00,2.0039,2.0043,2.0039,2.00415,1366370867.0
2007-08-24 11:41:00,2.00415,2.00425,2.004,2.004,424100001.0
2007-08-24 11:42:00,2.004,2.004,2.0037,2.0037,661199998.0
2007-08-24 11:43:00,2.0037,2.0038,2.0036,2.0037,1160399999.0
2007-08-24 11:44:00,2.00355,2.0037,2.0034,2.0036,1920700007.0
2007-08-24 11:45:00,2.0036,2.00365,2.0035,2.0035,923799992.0
2007-08-24 11:46:00,2.0029,2.0033,2.0024,2.003,1093100007.0
2007-08-24 11:47:00,2.00275,2.0032,2.00275,2.0031,1093100007.0
2007-08-24 11:48:00,2.0031,2.0032,2.003,2.003,787799994.0
2007-08-24 11:49:00,2.0031,2.0031,2.00265,2.00265,667699987.0
2007-08-24 11:50:00,2.00265,2.0027,2.0025,2.0026,945100000.0
2007-08-24 11:51:00,2.00255,2.0028,2.0025,2.0025,549599992.0
2007-08-24 11:52:00,2.0025,2.0027,2.0025,2.0026,1049572284.0
2007-08-24 11:53:00,2.0026,2.0027,2.00225,2.0023,1591300008.0
2007-08-24 11:54:00,2.002,2.0021,2.0017,2.0018,758000001.0
2007-08-24 11:55:00,2.0019,2.0021,2.0019,2.002,758000001.0
2007-08-24 11:56:00,2.002,2.002,2.0018,2.002,625299998.0
2007-08-24 11:57:00,2.002,2.0023,2.002,2.0021,709900009.0
2007-08-24 11:58:00,2.0021,2.0022,2.002,2.0021,1874999998.0
2007-08-24 11:59:00,2.0022,2.0022,2.0019,2.0021,1693800005.0
2007-08-24 12:00:00,2.0021,2.0024,2.0021,2.0024,1072799993.0
2007-08-24 12:01:00,2.0024,2.0026,2.0023,2.0025,1177599990.0
2007-08-24 12:02:00,2.0025,2.0026,2.0022,2.0023,1654799998.0
2007-08-24 12:03:00,2.0021,2.0021,2.0006,2.0007,814059996.0
2007-08-24 12:04:00,2.0008,2.0009,2.0006,2.0008,814059996.0
2007-08-24 12:05:00,2.0008,2.0009,2.0007,2.0009,814059996.0
2007-08-24 12:06:00,2.0009,2.0012,2.00075,2.0012,1679900003.0
2007-08-24 12:07:00,2.0012,2.0015,2.0012,2.0015,1786999991.0
2007-08-24 12:08:00,2.0015,2.0017,2.0014,2.0016,1241300003.0
2007-08-24 12:09:00,2.0016,2.0016,2.0014,2.0015,1525199996.0
2007-08-24 12:10:00,2.0015,2.0015,2.00145,2.0015,434099993.0
2007-08-24 12:11:00,2.0015,2.0017,2.0015,2.0016,591499989.0
2007-08-24 12:12:00,2.0017,2.0017,2.0014,2.0014,576299996.0
2007-08-24 12:13:00,2.0014,2.0014,2.0011,2.0012,930900008.0
2007-08-24 12:14:00,2.0012,2.0012,2.001,2.0012,429600006.0
2007-08-24 12:15:00,2.0012,2.0015,2.0012,2.0013,1225700004.0
2007-08-24 12:16:00,2.0014,2.0016,2.0014,2.0016,315799999.0
2007-08-24 12:17:00,2.0016,2.0017,2.0014,2.0017,1102400005.0
2007-08-24 12:18:00,2.0016,2.0019,2.0013,2.0016,2015450471.0
2007-08-24 12:19:00,2.0016,2.0016,2.0008,2.0012,2064500017.0
2007-08-24 12:20:00,2.0012,2.0014,2.0012,2.0014,866699994.0
2007-08-24 12:21:00,2.0014,2.00165,2.0013,2.0015,943200001.0
2007-08-24 12:22:00,2.0015,2.00175,2.00145,2.00175,916799998.0
2007-08-24 12:23:00,2.00175,2.0018,2.0014,2.0015,1808500001.0
2007-08-24 12:24:00,2.0015,2.00165,2.0015,2.0016,825500008.0
2007-08-24 12:25:00,2.0016,2.0018,2.0015,2.0016,294700003.0
2007-08-24 12:26:00,2.0015,2.00165,2.0015,2.0016,1141100009.0
2007-08-24 12:27:00,2.0016,2.00175,2.0013,2.0015,1340999991.0
2007-08-24 12:28:00,2.0014,2.0016,2.0012,2.0014,1751700007.0
2007-08-24 12:29:00,2.0014,2.0016,2.0014,2.0015,1751700007.0
2007-08-24 12:30:00,2.0016,2.0018,2.0016,2.0018,1373799993.0
2007-08-24 12:31:00,2.0019,2.0024,2.0019,2.0021,1373799993.0
2007-08-24 12:32:00,2.0022,2.00225,2.0018,2.0018,1373799993.0
2007-08-24 12:33:00,2.0018,2.0019,2.00175,2.0019,273700002.0
2007-08-24 12:34:00,2.0019,2.0021,2.0019,2.002,647500001.0
2007-08-24 12:35:00,2.00205,2.0024,2.0019,2.0021,2060399994.0
2007-08-24 12:36:00,2.0021,2.0021,2.0015,2.0017,1266499994.0
2007-08-24 12:37:00,2.0018,2.0018,2.0016,2.0018,1405000005.0
2007-08-24 12:38:00,2.0018,2.0019,2.0018,2.0019,663500000.0
2007-08-24 12:39:00,2.0019,2.0024,2.0018,2.0023,1535654140.0
2007-08-24 12:40:00,2.0022,2.0023,2.002,2.0023,1226600005.0
2007-08-24 12:41:00,2.0023,2.0023,2.002,2.002,643799992.0
2007-08-24 12:42:00,2.002,2.0022,2.002,2.0022,224999999.0
2007-08-24 12:43:00,2.0022,2.0023,2.0019,2.00215,1415600005.0
2007-08-24 12:44:00,2.0021,2.0022,2.0019,2.0019,1193000008.0
2007-08-24 12:45:00,2.0019,2.002,2.0019,2.002,73400000.0
2007-08-24 12:46:00,2.002,2.002,2.0015,2.0018,1649299997.0
2007-08-24 12:47:00,2.00175,2.00175,2.0015,2.0016,493800000.0
2007-08-24 12:48:00,2.0016,2.0016,2.0016,2.0016,177499998.0
2007-08-24 12:49:00,2.0016,2.0017,2.0016,2.0017,691399998.0
2007-08-24 12:50:00,2.00165,2.0017,2.0016,2.0017,287200007.0
2007-08-24 12:51:00,2.0017,2.0024,2.0016,2.0022,1204199987.0
2007-08-24 12:52:00,2.0022,2.0022,2.0022,2.0022,435700005.0
2007-08-24 12:53:00,2.0022,2.0022,2.002,2.002,647999994.0
2007-08-24 12:54:00,2.002,2.0023,2.002,2.0022,915000004.0
2007-08-24 12:55:00,2.0022,2.0022,2.00205,2.00205,73600000.0
2007-08-24 12:56:00,2.00205,2.0023,2.00205,2.0023,1271700002.0
2007-08-24 12:57:00,2.0023,2.0026,2.0023,2.0026,779100005.0
2007-08-24 12:58:00,2.0026,2.0033,2.0026,2.00305,1291800003.0
2007-08-24 12:59:00,2.0031,2.0031,2.0026,2.0028,781999983.0
2007-08-24 13:00:00,2.0027,2.003,2.0024,2.0029,781999983.0
2007-08-24 13:01:00,2.003,2.003,2.0029,2.0029,781999983.0
2007-08-24 13:02:00,2.0027,2.0036,2.0027,2.0036,1181400011.0
2007-08-24 13:03:00,2.0035,2.0038,2.0035,2.0037,1181400011.0
2007-08-24 13:04:00,2.0037,2.0043,2.0037,2.0043,1881499999.0
2007-08-24 13:05:00,2.0043,2.0044,2.004,2.004,1141100003.0
2007-08-24 13:06:00,2.0042,2.0042,2.0039,2.004,1456999995.0
2007-08-24 13:07:00,2.0042,2.0043,2.0041,2.0041,1443500021.0
2007-08-24 13:08:00,2.0045,2.005,2.0045,2.0048,1443500021.0
2007-08-24 13:09:00,2.0047,2.0048,2.0045,2.0048,1443500021.0
2007-08-24 13:10:00,2.0047,2.0052,2.0046,2.0047,1443500021.0
2007-08-24 13:11:00,2.0046,2.0047,2.0042,2.0044,1443500021.0
2007-08-24 13:12:00,2.0045,2.0045,2.0043,2.0045,1443500021.0
2007-08-24 13:13:00,2.0046,2.0047,2.0043,2.0045,1878599993.0
2007-08-24 13:14:00,2.0045,2.00455,2.0043,2.0044,691700010.0
2007-08-24 13:15:00,2.0044,2.0046,2.0042,2.0042,1650200000.0
2007-08-24 13:16:00,2.0042,2.0043,2.0038,2.0043,1675200002.0
2007-08-24 13:17:00,2.0043,2.0048,2.004,2.0045,1931399986.0
2007-08-24 13:18:00,2.0044,2.0047,2.004,2.0041,1718590803.0
2007-08-24 13:19:00,2.0042,2.0044,2.0041,2.0043,1718590803.0
2007-08-24 13:20:00,2.0043,2.0045,2.0042,2.0044,1718590803.0
2007-08-24 13:21:00,2.0044,2.0046,2.00425,2.0045,1326200006.0
2007-08-24 13:22:00,2.0045,2.0045,2.004,2.004,1171061993.0
2007-08-24 13:23:00,2.004,2.0042,2.00395,2.004,894200015.0
2007-08-24 13:24:00,2.004,2.0043,2.004,2.0042,754500004.0
2007-08-24 13:25:00,2.0043,2.0043,2.004,2.0042,1323299985.0
2007-08-24 13:26:00,2.00415,2.0044,2.00415,2.0043,1077899999.0
2007-08-24 13:27:00,2.0043,2.0044,2.0042,2.0044,1182499997.0
2007-08-24 13:28:00,2.0044,2.00445,2.00425,2.0044,1276100003.0
2007-08-24 13:29:00,2.0041,2.0041,2.0037,2.0038,1995800014.0
2007-08-24 13:30:00,2.0038,2.0039,2.0037,2.0037,1995800014.0
2007-08-24 13:31:00,2.0037,2.0038,2.0035,2.0035,1537099994.0
2007-08-24 13:32:00,2.0036,2.00365,2.0033,2.00335,1537099994.0
2007-08-24 13:33:00,2.0032,2.0036,2.0032,2.0033,1574600002.0
2007-08-24 13:34:00,2.0034,2.0039,2.0033,2.0038,1574600002.0
2007-08-24 13:35:00,2.0039,2.0042,2.0039,2.0042,1574600002.0
2007-08-24 13:36:00,2.0041,2.0049,2.004,2.0048,1574600002.0
2007-08-24 13:37:00,2.0045,2.005,2.0044,2.0045,1574600002.0
2007-08-24 13:38:00,2.0045,2.0046,2.0043,2.0045,1572599993.0
2007-08-24 13:39:00,2.0045,2.0046,2.0043,2.0044,1544300000.0
2007-08-24 13:40:00,2.0045,2.0047,2.0044,2.0044,1893499996.0
2007-08-24 13:41:00,2.0043,2.0044,2.0041,2.0042,1893499996.0
2007-08-24 13:42:00,2.0043,2.00475,2.0043,2.0046,1893499996.0
2007-08-24 13:43:00,2.0048,2.0051,2.0047,2.0048,723900000.0
2007-08-24 13:44:00,2.0049,2.005,2.0048,2.0049,723900000.0
2007-08-24 13:45:00,2.0051,2.0051,2.0049,2.0049,723900000.0
2007-08-24 13:46:00,2.005,2.005,2.0047,2.0048,1185299993.0
2007-08-24 13:47:00,2.0048,2.0049,2.00475,2.0048,1056236045.0
2007-08-24 13:48:00,2.0048,2.0052,2.0048,2.005,1456300003.0
2007-08-24 13:49:00,2.0049,2.0053,2.0049,2.0052,1810399996.0
2007-08-24 13:50:00,2.0052,2.0055,2.005,2.0054,1810399996.0
2007-08-24 13:51:00,2.0054,2.0054,2.0049,2.005,1136200001.0
2007-08-24 13:52:00,2.005,2.0052,2.00495,2.00495,1136200001.0
2007-08-24 13:53:00,2.0051,2.0051,2.0047,2.0049,1598600004.0
2007-08-24 13:54:00,2.005,2.005,2.0048,2.0048,1598600004.0
2007-08-24 13:55:00,2.0048,2.0048,2.0048,2.0048,660999999.0
2007-08-24 13:56:00,2.0048,2.00495,2.0048,2.0049,979200011.0
2007-08-24 13:57:00,2.0049,2.005,2.0048,2.0049,137199999.0
2007-08-24 13:58:00,2.0049,2.0049,2.0046,2.0048,1350636889.0
2007-08-24 13:59:00,2.0048,2.005,2.00465,2.0049,1054100003.0
2007-08-24 14:00:00,2.0049,2.005,2.0048,2.0049,1345199990.0
2007-08-24 14:01:00,2.0049,2.005,2.0047,2.0047,1421300000.0
2007-08-24 14:02:00,2.0047,2.005,2.00465,2.005,1451700001.0
2007-08-24 14:03:00,2.005,2.005,2.00475,2.0048,481700000.0
2007-08-24 14:04:00,2.00475,2.0049,2.00465,2.0048,1119100006.0
2007-08-24 14:05:00,2.0049,2.0052,2.0047,2.0051,1721600008.0
2007-08-24 14:06:00,2.0051,2.0053,2.00505,2.00525,1029500007.0
2007-08-24 14:07:00,2.00525,2.00525,2.0051,2.0052,135499999.0
2007-08-24 14:08:00,2.0052,2.0052,2.0049,2.005,1901700002.0
2007-08-24 14:09:00,2.0051,2.0058,2.005,2.0058,1478399990.0
2007-08-24 14:10:00,2.0059,2.0064,2.0059,2.0063,1478399990.0
2007-08-24 14:11:00,2.0062,2.0062,2.0055,2.0055,1478399990.0
2007-08-24 14:12:00,2.0057,2.0059,2.0053,2.0054,1478399990.0
2007-08-24 14:13:00,2.0055,2.0056,2.0052,2.0055,1478399990.0
2007-08-24 14:14:00,2.0054,2.0057,2.0053,2.0055,1478399990.0
2007-08-24 14:15:00,2.0054,2.0056,2.0053,2.0056,1478399990.0
2007-08-24 14:16:00,2.0055,2.0058,2.0055,2.0056,1478399990.0
2007-08-24 14:17:00,2.0056,2.00575,2.0056,2.0056,1478399990.0
2007-08-24 14:18:00,2.0056,2.0057,2.0055,2.0056,1885099989.0
2007-08-24 14:19:00,2.0055,2.0056,2.0055,2.0056,1980199992.0
2007-08-24 14:20:00,2.0055,2.0057,2.0054,2.0056,1980199992.0
2007-08-24 14:21:00,2.0055,2.0055,2.0052,2.0054,1980199992.0
2007-08-24 14:22:00,2.0054,2.0058,2.0053,2.0055,1980199992.0
2007-08-24 14:23:00,2.0054,2.0055,2.0053,2.0054,1679900009.0
2007-08-24 14:24:00,2.0054,2.0056,2.0054,2.0056,1679900009.0
2007-08-24 14:25:00,2.0055,2.0056,2.0054,2.00555,1711699997.0
2007-08-24 14:26:00,2.00555,2.0058,2.00555,2.0058,1497799998.0
2007-08-24 14:27:00,2.0058,2.006,2.0056,2.0056,1271700001.0
2007-08-24 14:28:00,2.0057,2.006,2.0056,2.0058,1271700001.0
2007-08-24 14:29:00,2.0058,2.006,2.0058,2.0059,1271700001.0
2007-08-24 14:30:00,2.0058,2.0058,2.0048,2.0054,2103500014.0
2007-08-24 14:31:00,2.0055,2.0056,2.0051,2.0052,2103500014.0
2007-08-24 14:32:00,2.0051,2.0053,2.0048,2.0051,2103500014.0
2007-08-24 14:33:00,2.0052,2.0055,2.0049,2.0053,2103500014.0
2007-08-24 14:34:00,2.0054,2.0058,2.0054,2.0054,2103500014.0
2007-08-24 14:36:00,2.0063,2.0071,2.0063,2.0067,2103500014.0
2007-08-24 14:37:00,2.0066,2.0083,2.0066,2.0078,2103500014.0
2007-08-24 14:38:00,2.0077,2.0077,2.0071,2.0071,2103500014.0
2007-08-24 14:39:00,2.0072,2.0075,2.0071,2.0074,2103500014.0
2007-08-24 14:40:00,2.0073,2.0076,2.0072,2.0073,2103500014.0
2007-08-24 14:41:00,2.0072,2.0072,2.007,2.0071,2103500014.0
2007-08-24 14:42:00,2.007,2.0076,2.007,2.0076,2103500014.0
2007-08-24 14:43:00,2.0074,2.0074,2.0069,2.0069,2103500014.0
2007-08-24 14:44:00,2.007,2.0072,2.007,2.007,2103500014.0
2007-08-24 14:45:00,2.0072,2.0076,2.0071,2.0074,2103500014.0
2007-08-24 14:46:00,2.0075,2.0083,2.0074,2.0081,2103500014.0
2007-08-24 14:47:00,2.008,2.0082,2.008,2.0082,2103500014.0
2007-08-24 14:48:00,2.0081,2.0083,2.0081,2.0082,2103500014.0
2007-08-24 14:49:00,2.0081,2.0083,2.0081,2.0082,2103500014.0
2007-08-24 14:50:00,2.0081,2.0081,2.0076,2.0077,2103500014.0
2007-08-24 14:51:00,2.0078,2.0084,2.0077,2.0083,2103500014.0
2007-08-24 14:52:00,2.0082,2.0083,2.0081,2.0083,2103500014.0
2007-08-24 14:53:00,2.0082,2.0088,2.0082,2.0088,2103500014.0
2007-08-24 14:54:00,2.009,2.0093,2.0088,2.0092,2103500014.0
2007-08-24 14:55:00,2.0091,2.0093,2.009,2.0092,2103500014.0
2007-08-24 14:56:00,2.0093,2.0097,2.0093,2.0096,2103500014.0
2007-08-24 14:57:00,2.0095,2.0096,2.009,2.0092,2103500014.0
2007-08-24 14:58:00,2.0091,2.0093,2.009,2.0092,2103500014.0
2007-08-24 14:59:00,2.0093,2.0102,2.0093,2.0098,2103500014.0
2007-08-24 15:00:00,2.0097,2.0101,2.0094,2.0096,2103500014.0
2007-08-24 15:01:00,2.0095,2.0103,2.0094,2.0103,2103500014.0
2007-08-24 15:02:00,2.0102,2.0106,2.0101,2.0104,2103500014.0
2007-08-24 15:03:00,2.0105,2.0105,2.0102,2.0102,2103500014.0
2007-08-24 15:04:00,2.0103,2.0103,2.0099,2.0099,2103500014.0
2007-08-24 15:05:00,2.01,2.0104,2.0098,2.01005,2103500014.0
2007-08-24 15:06:00,2.0102,2.0102,2.0099,2.0101,561300002.0
2007-08-24 15:07:00,2.0102,2.0102,2.0095,2.0095,561300002.0
2007-08-24 15:08:00,2.0094,2.0097,2.0092,2.0095,561300002.0
2007-08-24 15:09:00,2.0095,2.00955,2.0095,2.00955,561300002.0
2007-08-24 15:10:00,2.00955,2.01,2.00955,2.0098,2037900000.0
2007-08-24 15:11:00,2.00975,2.01,2.00975,2.0099,1678299997.0
2007-08-24 15:12:00,2.0099,2.01,2.0098,2.00995,621800008.0
2007-08-24 15:13:00,2.01,2.0103,2.0099,2.0101,2083850007.0
2007-08-24 15:14:00,2.0102,2.0103,2.01,2.0101,2083850007.0
2007-08-24 15:15:00,2.01,2.0102,2.0097,2.0098,2083850007.0
2007-08-24 15:16:00,2.0097,2.01,2.0096,2.0098,2083850007.0
2007-08-24 15:17:00,2.0099,2.0099,2.0095,2.0096,2083850007.0
2007-08-24 15:18:00,2.0096,2.0097,2.0093,2.0095,2083850007.0
2007-08-24 15:19:00,2.0094,2.0098,2.00935,2.0096,1733300012.0
2007-08-24 15:20:00,2.0096,2.0096,2.0082,2.0082,2051399997.0
2007-08-24 15:21:00,2.0081,2.0091,2.008,2.0087,2051399997.0
2007-08-24 15:22:00,2.0088,2.0093,2.0086,2.009,2051399997.0
2007-08-24 15:23:00,2.0092,2.0094,2.0086,2.0086,2051399997.0
2007-08-24 15:24:00,2.0085,2.0085,2.0077,2.0081,2051399997.0
2007-08-24 15:25:00,2.008,2.0081,2.0077,2.0081,2051399997.0
2007-08-24 15:26:00,2.008,2.0082,2.0079,2.008,2051399997.0
2007-08-24 15:27:00,2.0079,2.008,2.0074,2.0079,2051399997.0
2007-08-24 15:28:00,2.0079,2.0085,2.0079,2.0082,2051399997.0
2007-08-24 15:29:00,2.0082,2.0091,2.0079,2.009,2049099999.0
2007-08-24 15:30:00,2.0089,2.009,2.0087,2.0088,1102600001.0
2007-08-24 15:31:00,2.0087,2.0098,2.0087,2.0098,1102600001.0
2007-08-24 15:32:00,2.0097,2.0097,2.0088,2.0089,1102600001.0
2007-08-24 15:33:00,2.009,2.0092,2.0088,2.009,1102600001.0
2007-08-24 15:34:00,2.0089,2.0091,2.0084,2.0084,1102600001.0
2007-08-24 15:35:00,2.0085,2.0089,2.0085,2.0085,1102600001.0
2007-08-24 15:36:00,2.0085,2.0092,2.0084,2.0092,2104799990.0
2007-08-24 15:37:00,2.0091,2.0092,2.0088,2.009,853700001.0
2007-08-24 15:38:00,2.0089,2.0092,2.0089,2.009,853700001.0
2007-08-24 15:39:00,2.009,2.0091,2.0085,2.0085,2058399979.0
2007-08-24 15:40:00,2.0084,2.0086,2.0084,2.0086,1416000004.0
2007-08-24 15:41:00,2.0087,2.0092,2.0086,2.0086,1416000004.0
2007-08-24 15:42:00,2.0087,2.0087,2.0084,2.0085,1416000004.0
2007-08-24 15:43:00,2.0084,2.0087,2.00835,2.0086,1129199998.0
2007-08-24 15:44:00,2.0086,2.0087,2.0082,2.0083,1713699997.0
2007-08-24 15:45:00,2.0081,2.0083,2.0081,2.0082,1104700000.0
2007-08-24 15:46:00,2.0083,2.009,2.0083,2.009,1104700000.0
2007-08-24 15:47:00,2.009,2.009,2.0085,2.0086,1617100002.0
2007-08-24 15:48:00,2.0085,2.0086,2.0084,2.0084,1617100002.0
2007-08-24 15:49:00,2.0085,2.009,2.0083,2.0085,1617100002.0
2007-08-24 15:50:00,2.0086,2.0087,2.0083,2.0083,1617100002.0
2007-08-24 15:51:00,2.0083,2.00875,2.0083,2.0087,1617100002.0
2007-08-24 15:52:00,2.0087,2.0089,2.0086,2.0088,1676999984.0
2007-08-24 15:53:00,2.0088,2.0095,2.0088,2.0094,665999999.0
2007-08-24 15:54:00,2.0095,2.0099,2.0094,2.0098,665999999.0
2007-08-24 15:55:00,2.0097,2.0101,2.0095,2.01,665999999.0
2007-08-24 15:56:00,2.0099,2.0099,2.0092,2.0096,665999999.0
2007-08-24 15:57:00,2.0098,2.0099,2.0097,2.0097,665999999.0
2007-08-24 15:58:00,2.0096,2.0098,2.0093,2.0097,665999999.0
2007-08-24 15:59:00,2.0097,2.0098,2.0094,2.0097,665999999.0
2007-08-24 16:00:00,2.0088,2.01,2.0088,2.0098,1984299997.0
2007-08-24 16:01:00,2.0097,2.0105,2.0097,2.0105,1550900007.0
2007-08-24 16:02:00,2.0104,2.0109,2.0104,2.0105,1915899995.0
2007-08-24 16:03:00,2.0104,2.0104,2.0095,2.0104,1915899995.0
2007-08-24 16:04:00,2.0105,2.0111,2.0098,2.0111,1915899995.0
2007-08-24 16:05:00,2.0114,2.0115,2.0104,2.0105,1915899995.0
2007-08-24 16:06:00,2.0102,2.011,2.0101,2.0109,1915899995.0
2007-08-24 16:07:00,2.0108,2.0116,2.0108,2.0108,1915899995.0
2007-08-24 16:08:00,2.0109,2.0109,2.0106,2.0106,1915899995.0
2007-08-24 16:09:00,2.0107,2.0109,2.0103,2.0103,1915899995.0
2007-08-24 16:10:00,2.0102,2.0103,2.0101,2.0102,1915899995.0
2007-08-24 16:11:00,2.0103,2.0103,2.0098,2.0099,1915899995.0
2007-08-24 16:12:00,2.01,2.01,2.009,2.0098,1915899995.0
2007-08-24 16:13:00,2.0099,2.0103,2.0092,2.0093,1915899995.0
2007-08-24 16:14:00,2.0094,2.0095,2.0092,2.0093,1915899995.0
2007-08-24 16:15:00,2.0094,2.0095,2.0091,2.0092,1915899995.0
2007-08-24 16:16:00,2.0092,2.0093,2.0089,2.0092,1980099997.0
2007-08-24 16:17:00,2.009,2.0095,2.009,2.0095,1278899997.0
2007-08-24 16:18:00,2.0094,2.0095,2.0092,2.0094,1278899997.0
2007-08-24 16:19:00,2.0095,2.0101,2.0095,2.01,1278899997.0
2007-08-24 16:20:00,2.0101,2.0101,2.0095,2.0098,1278899997.0
2007-08-24 16:21:00,2.0098,2.0101,2.00965,2.0098,1278899997.0
2007-08-24 16:22:00,2.0099,2.0101,2.00975,2.00995,1572999993.0
2007-08-24 16:23:00,2.0097,2.0099,2.0096,2.0098,1034399991.0
2007-08-24 16:24:00,2.0099,2.0101,2.0097,2.01,1034399991.0
2007-08-24 16:25:00,2.0101,2.0102,2.0097,2.0101,1034399991.0
2007-08-24 16:26:00,2.0102,2.0104,2.01,2.0101,1034399991.0
2007-08-24 16:27:00,2.01,2.0101,2.0099,2.0099,1034399991.0
2007-08-24 16:28:00,2.01,2.01,2.0097,2.0097,1034399991.0
2007-08-24 16:29:00,2.0098,2.0098,2.0094,2.0095,1939200002.0
2007-08-24 16:30:00,2.0096,2.0097,2.0092,2.0092,1939200002.0
2007-08-24 16:31:00,2.0093,2.0098,2.0093,2.0094,1939200002.0
2007-08-24 16:32:00,2.0095,2.0101,2.0095,2.0099,1939200002.0
2007-08-24 16:33:00,2.01,2.0105,2.0098,2.0099,1939200002.0
2007-08-24 16:34:00,2.01,2.0103,2.01,2.0101,1939200002.0
2007-08-24 16:35:00,2.0101,2.0103,2.00995,2.00995,1939200002.0
2007-08-24 16:36:00,2.01,2.0102,2.0099,2.01,843000002.0
2007-08-24 16:37:00,2.0101,2.0105,2.01,2.0103,1565099998.0
2007-08-24 16:38:00,2.0104,2.0106,2.0104,2.0104,1565099998.0
2007-08-24 16:39:00,2.0103,2.0107,2.0103,2.0106,1565099998.0
2007-08-24 16:40:00,2.0105,2.0111,2.0104,2.011,1565099998.0
2007-08-24 16:41:00,2.0109,2.0111,2.0107,2.0107,1565099998.0
2007-08-24 16:42:00,2.0106,2.0111,2.0106,2.0109,1565099998.0
2007-08-24 16:43:00,2.0108,2.0112,2.0108,2.0111,1565099998.0
2007-08-24 16:44:00,2.011,2.011,2.0106,2.0107,1565099998.0
2007-08-24 16:45:00,2.0107,2.0108,2.0106,2.0107,1565099998.0
2007-08-24 16:46:00,2.0105,2.0105,2.0101,2.0102,1990000006.0
2007-08-24 16:47:00,2.0103,2.0106,2.01015,2.0105,1990000006.0
2007-08-24 16:48:00,2.0105,2.0105,2.0104,2.0105,1768799998.0
2007-08-24 16:49:00,2.0105,2.0107,2.0103,2.0107,1888200014.0
2007-08-24 16:50:00,2.0107,2.0107,2.0102,2.0102,1771500007.0
2007-08-24 16:51:00,2.0101,2.0104,2.0101,2.0102,2131100004.0
2007-08-24 16:52:00,2.0103,2.0105,2.0102,2.0105,2131100004.0
2007-08-24 16:53:00,2.0104,2.0109,2.0104,2.0109,2131100004.0
2007-08-24 16:54:00,2.011,2.0112,2.0106,2.011,2131100004.0
2007-08-24 16:55:00,2.011,2.0113,2.0107,2.0107,1716800012.0
2007-08-24 16:56:00,2.0108,2.011,2.0106,2.01085,1716800012.0
2007-08-24 16:57:00,2.01085,2.011,2.01065,2.0107,993600001.0
2007-08-24 16:58:00,2.0107,2.0108,2.01055,2.0106,389299999.0
2007-08-24 16:59:00,2.0105,2.0105,2.0092,2.0094,762699995.0
2007-08-24 17:00:00,2.0095,2.0098,2.0093,2.0095,762699995.0
2007-08-24 17:01:00,2.0094,2.0096,2.0094,2.0094,762699995.0
2007-08-24 17:02:00,2.0095,2.0095,2.0092,2.0094,762699995.0
2007-08-24 17:03:00,2.0093,2.0093,2.0082,2.0083,762699995.0
2007-08-24 17:04:00,2.0084,2.0085,2.0083,2.0084,762699995.0
2007-08-24 17:05:00,2.0084,2.0085,2.0083,2.0084,762699995.0
2007-08-24 17:06:00,2.0083,2.0084,2.008,2.00835,1550399985.0
2007-08-24 17:07:00,2.00825,2.0087,2.00825,2.0087,213600002.0
2007-08-24 17:08:00,2.0087,2.00875,2.0085,2.0085,1658199998.0
2007-08-24 17:09:00,2.0086,2.0086,2.0081,2.0084,385800005.0
2007-08-24 17:10:00,2.0085,2.0087,2.0083,2.0086,385800005.0
2007-08-24 17:11:00,2.00855,2.00865,2.0084,2.0084,385800005.0
2007-08-24 17:12:00,2.0084,2.0085,2.0082,2.0083,1665499994.0
2007-08-24 17:13:00,2.0083,2.0087,2.0083,2.0086,867599997.0
2007-08-24 17:14:00,2.0085,2.0091,2.0085,2.0091,755099999.0
2007-08-24 17:15:00,2.0092,2.0093,2.0086,2.0086,755099999.0
2007-08-24 17:16:00,2.0089,2.0089,2.0087,2.0088,755099999.0
2007-08-24 17:17:00,2.0089,2.0094,2.0089,2.0093,956399995.0
2007-08-24 17:18:00,2.0093,2.0095,2.00925,2.00925,1384999982.0
2007-08-24 17:19:00,2.00925,2.00925,2.0089,2.0089,1079899986.0
2007-08-24 17:20:00,2.0089,2.0089,2.0086,2.00865,1000600002.0
2007-08-24 17:21:00,2.0087,2.0088,2.0086,2.0086,1114400007.0
2007-08-24 17:22:00,2.0086,2.0088,2.0086,2.0087,2045999990.0
2007-08-24 17:23:00,2.0087,2.0087,2.00855,2.00855,1018300014.0
2007-08-24 17:24:00,2.00855,2.0089,2.00855,2.0088,1776899996.0
2007-08-24 17:25:00,2.0088,2.009,2.0087,2.00895,1574999996.0
2007-08-24 17:26:00,2.009,2.0091,2.00895,2.00905,606700006.0
2007-08-24 17:27:00,2.00905,2.00905,2.0086,2.0086,1704899984.0
2007-08-24 17:28:00,2.0086,2.0087,2.0085,2.0086,760699997.0
2007-08-24 17:29:00,2.0087,2.0087,2.0086,2.0086,760699997.0
2007-08-24 17:30:00,2.0086,2.0091,2.0086,2.00905,2021399979.0
2007-08-24 17:31:00,2.0091,2.0097,2.009,2.0093,1106699998.0
2007-08-24 17:32:00,2.0094,2.0095,2.0093,2.0094,1106699998.0
2007-08-24 17:33:00,2.0095,2.0095,2.0093,2.0094,1106699998.0
2007-08-24 17:34:00,2.0094,2.0094,2.0091,2.0092,2055300005.0
2007-08-24 17:35:00,2.0092,2.0095,2.0092,2.0094,1008200001.0
2007-08-24 17:36:00,2.0094,2.0095,2.0093,2.0093,2123099994.0
2007-08-24 17:37:00,2.0092,2.01,2.0092,2.0097,2123099994.0
2007-08-24 17:38:00,2.0097,2.0099,2.0095,2.0097,2123099994.0
2007-08-24 17:39:00,2.0096,2.0097,2.0093,2.0095,1478299997.0
2007-08-24 17:40:00,2.0095,2.0097,2.0093,2.0093,988599999.0
2007-08-24 17:41:00,2.0093,2.0093,2.0092,2.0093,1636099998.0
2007-08-24 17:42:00,2.0091,2.0093,2.0091,2.0092,854599998.0
2007-08-24 17:43:00,2.0092,2.0092,2.009,2.009,854599998.0
2007-08-24 17:44:00,2.009,2.009,2.008,2.0082,1387999997.0
2007-08-24 17:45:00,2.0081,2.0084,2.0081,2.0083,1387999997.0
2007-08-24 17:46:00,2.0084,2.0085,2.0083,2.0083,1387999997.0
2007-08-24 17:47:00,2.0082,2.0083,2.0077,2.0082,1654399995.0
2007-08-24 17:48:00,2.0083,2.0084,2.0076,2.0083,1654399995.0
2007-08-24 17:49:00,2.0084,2.0084,2.0081,2.0081,1654399995.0
2007-08-24 17:50:00,2.0081,2.0086,2.0081,2.0086,2028299984.0
2007-08-24 17:51:00,2.0087,2.0088,2.0086,2.0088,1922900010.0
2007-08-24 17:52:00,2.0088,2.0089,2.0086,2.0086,1922900010.0
2007-08-24 17:53:00,2.0086,2.0089,2.0086,2.0088,1565899996.0
2007-08-24 17:54:00,2.0088,2.0096,2.0088,2.0094,1673199991.0
2007-08-24 17:55:00,2.0094,2.0096,2.009,2.0092,839199981.0
2007-08-24 17:56:00,2.0092,2.0092,2.0092,2.0092,839199981.0
2007-08-24 17:57:00,2.0092,2.0092,2.0091,2.0092,420000000.0
2007-08-24 17:58:00,2.0092,2.0095,2.0091,2.0095,2103699998.0
2007-08-24 17:59:00,2.0095,2.0099,2.0094,2.0097,2023600011.0
2007-08-24 18:00:00,2.0097,2.0098,2.0093,2.0095,1189200003.0
2007-08-24 18:01:00,2.0095,2.0096,2.0092,2.0095,453799994.0
2007-08-24 18:02:00,2.0095,2.0096,2.0092,2.0095,1622499989.0
2007-08-24 18:03:00,2.0095,2.0095,2.0092,2.0092,319000001.0
2007-08-24 18:04:00,2.0092,2.0092,2.0091,2.0092,247999996.0
2007-08-24 18:05:00,2.0092,2.0092,2.0092,2.0092,182000000.0
2007-08-24 18:06:00,2.0092,2.0092,2.0089,2.0089,554700003.0
2007-08-24 18:07:00,2.0089,2.0091,2.0087,2.00875,1676900001.0
2007-08-24 18:08:00,2.0088,2.0089,2.0086,2.0087,1801699990.0
2007-08-24 18:09:00,2.0087,2.0087,2.0084,2.0086,1252999995.0
2007-08-24 18:10:00,2.0086,2.0087,2.0085,2.0087,595300003.0
2007-08-24 18:11:00,2.0087,2.0087,2.00855,2.0086,334799997.0
2007-08-24 18:12:00,2.0086,2.0089,2.0086,2.0087,1197199994.0
2007-08-24 18:13:00,2.0087,2.009,2.00865,2.009,1091399999.0
2007-08-24 18:14:00,2.009,2.009,2.009,2.009,353099999.0
2007-08-24 18:15:00,2.009,2.0091,2.009,2.00905,827800003.0
2007-08-24 18:16:00,2.0091,2.0092,2.0091,2.0092,183900001.0
2007-08-24 18:17:00,2.0092,2.01,2.0092,2.0099,1513099997.0
2007-08-24 18:18:00,2.0099,2.0103,2.0096,2.0103,1733300002.0
2007-08-24 18:19:00,2.0103,2.0105,2.01025,2.0103,1520199996.0
2007-08-24 18:20:00,2.0103,2.0107,2.0103,2.0107,1777499998.0
2007-08-24 18:21:00,2.0105,2.0107,2.0103,2.0106,1777499998.0
2007-08-24 18:22:00,2.0106,2.0107,2.0104,2.0105,1865499993.0
2007-08-24 18:23:00,2.0105,2.0105,2.01035,2.0104,737400003.0
2007-08-24 18:24:00,2.0105,2.0108,2.0102,2.0102,1131900003.0
2007-08-24 18:25:00,2.0104,2.0107,2.0103,2.0107,1891799994.0
2007-08-24 18:26:00,2.01065,2.0109,2.0105,2.0109,1891799994.0
2007-08-24 18:27:00,2.0109,2.0111,2.0109,2.011,1854700007.0
2007-08-24 18:28:00,2.0111,2.0112,2.0109,2.011,1854700007.0
2007-08-24 18:29:00,2.0109,2.0112,2.0109,2.011,1626899994.0
2007-08-24 18:30:00,2.011,2.011,2.0107,2.0108,1279699994.0
2007-08-24 18:31:00,2.0108,2.0108,2.0105,2.0105,1232500004.0
2007-08-24 18:32:00,2.0105,2.0109,2.0105,2.0109,365600000.0
2007-08-24 18:33:00,2.0107,2.0109,2.0107,2.0107,1411300003.0
2007-08-24 18:34:00,2.0108,2.0109,2.0108,2.0108,1411300003.0
2007-08-24 18:35:00,2.0108,2.0115,2.0107,2.0113,1232900001.0
2007-08-24 18:36:00,2.0113,2.0114,2.0112,2.0113,678300004.0
2007-08-24 18:37:00,2.0114,2.0115,2.0109,2.0112,1581099999.0
2007-08-24 18:38:00,2.0112,2.0114,2.0109,2.011,1659899995.0
2007-08-24 18:39:00,2.011,2.011,2.0107,2.0107,1174400001.0
2007-08-24 18:40:00,2.0108,2.0109,2.0107,2.0108,688100000.0
2007-08-24 18:41:00,2.011,2.0111,2.011,2.0111,688100000.0
2007-08-24 18:42:00,2.0111,2.0112,2.0109,2.0111,2056599996.0
2007-08-24 18:43:00,2.0111,2.0113,2.011,2.011,1477299961.0
2007-08-24 18:44:00,2.0111,2.0111,2.0104,2.0104,1154000001.0
2007-08-24 18:45:00,2.0104,2.0105,2.0103,2.0105,830500000.0
2007-08-24 18:46:00,2.0105,2.0105,2.0105,2.0105,69800000.0
2007-08-24 18:47:00,2.0105,2.0105,2.0102,2.0104,531100000.0
2007-08-24 18:48:00,2.0104,2.0107,2.0104,2.0107,740900001.0
2007-08-24 18:49:00,2.0107,2.0107,2.0106,2.0107,526899998.0
2007-08-24 18:50:00,2.0107,2.011,2.0107,2.0109,452400002.0
2007-08-24 18:51:00,2.0109,2.0119,2.0109,2.0119,1308599991.0
2007-08-24 18:52:00,2.0118,2.0122,2.0118,2.0121,569600004.0
2007-08-24 18:53:00,2.0122,2.0123,2.012,2.0123,1558299997.0
2007-08-24 18:54:00,2.0123,2.0126,2.0121,2.0124,627800005.0
2007-08-24 18:55:00,2.0125,2.0131,2.0124,2.013,627800005.0
2007-08-24 18:56:00,2.013,2.0132,2.0129,2.0129,627800005.0
2007-08-24 18:57:00,2.0128,2.0131,2.0128,2.0131,403000002.0
2007-08-24 18:58:00,2.0131,2.0131,2.0124,2.0124,403000002.0
2007-08-24 18:59:00,2.0124,2.0124,2.0116,2.0116,1850500002.0
2007-08-24 19:00:00,2.0116,2.0119,2.0114,2.0118,959399995.0
2007-08-24 19:01:00,2.0118,2.0119,2.0114,2.01145,1211300003.0
2007-08-24 19:02:00,2.01145,2.0119,2.01145,2.0117,1250500002.0
2007-08-24 19:03:00,2.0117,2.0117,2.011,2.0113,1323099999.0
2007-08-24 19:04:00,2.0113,2.0119,2.0112,2.0119,1243499999.0
2007-08-24 19:05:00,2.0119,2.012,2.0116,2.0119,1351299995.0
2007-08-24 19:06:00,2.012,2.012,2.0119,2.0119,605299993.0
2007-08-24 19:07:00,2.0119,2.0119,2.0117,2.0117,314700003.0
2007-08-24 19:08:00,2.0117,2.0122,2.0117,2.01195,1736100006.0
2007-08-24 19:09:00,2.0119,2.012,2.0119,2.012,1022300001.0
2007-08-24 19:10:00,2.012,2.0121,2.012,2.0121,619699998.0
2007-08-24 19:11:00,2.0121,2.0125,2.0121,2.0124,1753599992.0
2007-08-24 19:12:00,2.0124,2.0131,2.0123,2.013,1533500009.0
2007-08-24 19:13:00,2.013,2.0131,2.0129,2.013,1009000017.0
2007-08-24 19:14:00,2.013,2.0131,2.0129,2.013,1709899980.0
2007-08-24 19:15:00,2.013,2.0131,2.0129,2.013,560899999.0
2007-08-24 19:16:00,2.013,2.0132,2.013,2.013,1088399994.0
2007-08-24 19:17:00,2.013,2.013,2.0127,2.0129,1016100002.0
2007-08-24 19:18:00,2.0129,2.01295,2.0121,2.0121,182700000.0
2007-08-24 19:19:00,2.0121,2.0126,2.0121,2.0125,1260999997.0
2007-08-24 19:20:00,2.0125,2.0126,2.0123,2.0123,420799995.0
2007-08-24 19:21:00,2.0122,2.0123,2.012,2.0121,1015100010.0
2007-08-24 19:22:00,2.0121,2.0124,2.012,2.012,1432999995.0
2007-08-24 19:23:00,2.012,2.0125,2.012,2.01215,531800007.0
2007-08-24 19:24:00,2.01215,2.0126,2.0121,2.0121,1608599994.0
2007-08-24 19:25:00,2.0122,2.0123,2.0121,2.0122,1407099991.0
2007-08-24 19:26:00,2.0122,2.0128,2.0122,2.0126,1461899990.0
2007-08-24 19:27:00,2.0125,2.0126,2.0122,2.0125,1403800007.0
2007-08-24 19:28:00,2.0124,2.0124,2.0122,2.0124,1103999998.0
2007-08-24 19:29:00,2.0124,2.0125,2.0124,2.0124,449100000.0
2007-08-24 19:30:00,2.0124,2.0124,2.0123,2.0124,281099999.0
2007-08-24 19:31:00,2.0123,2.0124,2.0123,2.0123,632700001.0
2007-08-24 19:32:00,2.0123,2.0125,2.0123,2.0124,559800002.0
2007-08-24 19:33:00,2.0124,2.0128,2.0124,2.0128,670600000.0
2007-08-24 19:34:00,2.0127,2.0128,2.0122,2.0124,936499993.0
2007-08-24 19:35:00,2.0124,2.0127,2.01235,2.0125,611199992.0
2007-08-24 19:36:00,2.0125,2.0128,2.0125,2.0128,832800000.0
2007-08-24 19:37:00,2.0128,2.0128,2.0128,2.0128,175200000.0
2007-08-24 19:38:00,2.0128,2.013,2.0127,2.0128,436400000.0
2007-08-24 19:39:00,2.0129,2.0129,2.0129,2.0129,853799995.0
2007-08-24 19:40:00,2.0128,2.0131,2.0128,2.013,853799995.0
2007-08-24 19:41:00,2.013,2.013,2.0129,2.013,352199999.0
2007-08-24 19:42:00,2.013,2.013,2.013,2.013,276200000.0
2007-08-24 19:43:00,2.013,2.0132,2.013,2.013,221400001.0
2007-08-24 19:44:00,2.0131,2.0131,2.013,2.013,235499997.0
2007-08-24 19:45:00,2.013,2.0131,2.013,2.013,166400000.0
2007-08-24 19:46:00,2.013,2.0132,2.013,2.0131,779299993.0
2007-08-24 19:47:00,2.0131,2.0131,2.0131,2.0131,140900000.0
2007-08-24 19:48:00,2.0131,2.0132,2.0131,2.0132,94499999.0
2007-08-24 19:49:00,2.0132,2.0132,2.0132,2.0132,39300000.0
2007-08-24 19:50:00,2.0132,2.0132,2.0131,2.0131,532400000.0
2007-08-24 19:51:00,2.0131,2.0131,2.0128,2.013,1586600003.0
2007-08-24 19:52:00,2.013,2.0131,2.013,2.013,381600000.0
2007-08-24 19:53:00,2.013,2.0131,2.013,2.0131,322800001.0
2007-08-24 19:54:00,2.0131,2.0131,2.013,2.013,186799999.0
2007-08-24 19:55:00,2.013,2.013,2.013,2.013,263800000.0
2007-08-24 19:56:00,2.0131,2.0132,2.0131,2.0131,201100000.0
2007-08-24 19:57:00,2.0131,2.0138,2.0131,2.0137,703699996.0
2007-08-24 19:58:00,2.0137,2.0137,2.0132,2.0132,1148499996.0
2007-08-24 19:59:00,2.0133,2.0136,2.0131,2.0132,749100000.0
2007-08-24 20:00:00,2.0131,2.0133,2.0131,2.0131,667600001.0
2007-08-24 20:01:00,2.0131,2.0131,2.013,2.0131,227800000.0
2007-08-24 20:02:00,2.013,2.0131,2.013,2.0131,32499999.0
2007-08-24 20:03:00,2.013,2.0131,2.013,2.0131,81899999.0
2007-08-24 20:04:00,2.0131,2.0131,2.013,2.013,208700000.0
2007-08-24 20:05:00,2.0131,2.0131,2.0127,2.0128,266300000.0
2007-08-24 20:06:00,2.0128,2.0131,2.0127,2.013,408299998.0
2007-08-24 20:07:00,2.013,2.0132,2.0129,2.013,722599998.0
2007-08-24 20:08:00,2.013,2.0131,2.01295,2.013,665999996.0
2007-08-24 20:09:00,2.013,2.0131,2.013,2.0131,222400005.0
2007-08-24 20:10:00,2.013,2.0132,2.0129,2.013,1375600004.0
2007-08-24 20:11:00,2.013,2.0131,2.01275,2.0129,1797700010.0
2007-08-24 20:12:00,2.0129,2.0129,2.0128,2.0128,254100002.0
2007-08-24 20:13:00,2.0128,2.0129,2.0128,2.0129,93700000.0
2007-08-24 20:14:00,2.0128,2.0128,2.0128,2.0128,66400000.0
2007-08-24 20:15:00,2.0128,2.0128,2.0126,2.0128,405199994.0
2007-08-24 20:16:00,2.0128,2.0128,2.0127,2.0128,424599994.0
2007-08-24 20:17:00,2.0128,2.0128,2.0127,2.0128,366199999.0
2007-08-24 20:18:00,2.0128,2.0129,2.0128,2.0128,147099999.0
2007-08-24 20:19:00,2.0128,2.0129,2.0128,2.0129,144799996.0
2007-08-24 20:20:00,2.0129,2.0129,2.0129,2.0129,32100000.0
2007-08-24 20:21:00,2.0129,2.0129,2.0129,2.0129,60400000.0
2007-08-24 20:22:00,2.0129,2.0132,2.0128,2.0132,360300000.0
2007-08-24 20:23:00,2.0132,2.0132,2.013,2.013,274999999.0
2007-08-24 20:24:00,2.013,2.0132,2.0129,2.0132,300300001.0
2007-08-24 20:25:00,2.0132,2.0132,2.0131,2.0132,98600001.0
2007-08-24 20:26:00,2.0132,2.0134,2.0132,2.0134,386100000.0
2007-08-24 20:27:00,2.01307,2.01314,2.01287,2.01302,384599993.0
2007-08-24 20:28:00,2.0133,2.0133,2.0133,2.0133,63900000.0
2007-08-24 20:29:00,2.0133,2.0133,2.0131,2.0132,525000001.0
2007-08-24 20:30:00,2.0132,2.0133,2.0131,2.0132,383799998.0
2007-08-24 20:31:00,2.0132,2.0132,2.013,2.0131,496100001.0
2007-08-24 20:32:00,2.0132,2.0135,2.0131,2.0133,1262799999.0
2007-08-24 20:33:00,2.0134,2.0134,2.01315,2.0133,300099999.0
2007-08-24 20:34:00,2.0134,2.0136,2.0133,2.0133,447700003.0
2007-08-24 20:35:00,2.0133,2.0136,2.0133,2.0134,437600002.0
2007-08-24 20:36:00,2.0135,2.0136,2.0133,2.0136,277500000.0
2007-08-24 20:37:00,2.0136,2.0136,2.0134,2.0135,91599998.0
2007-08-24 20:38:00,2.0135,2.0135,2.0133,2.0134,183599994.0
2007-08-24 20:39:00,2.0134,2.0134,2.0132,2.0133,220999992.0
2007-08-24 20:40:00,2.0132,2.0134,2.0132,2.0133,444999995.0
2007-08-24 20:41:00,2.01325,2.0135,2.0132,2.0135,439100000.0
2007-08-24 20:42:00,2.0133,2.0133,2.0131,2.0132,474499996.0
2007-08-24 20:43:00,2.0133,2.0133,2.0131,2.0132,472000006.0
2007-08-24 20:44:00,2.0132,2.0132,2.013,2.0131,351400002.0
2007-08-24 20:45:00,2.0131,2.0131,2.0131,2.0131,116200000.0
2007-08-24 20:46:00,2.0131,2.0131,2.0131,2.0131,27800000.0
2007-08-24 20:47:00,2.0132,2.0132,2.0131,2.0132,14500000.0
2007-08-24 20:48:00,2.01297,2.013,2.01281,2.013,569300011.0
2007-08-24 20:49:00,2.0131,2.0131,2.0131,2.0131,13500000.0
2007-08-24 20:50:00,2.01297,2.01314,2.01292,2.01308,248599994.0
2007-08-24 20:51:00,2.0131,2.0131,2.0131,2.0131,54000000.0
2007-08-24 20:52:00,2.0131,2.0133,2.0131,2.0132,613500002.0
2007-08-24 20:53:00,2.0132,2.0133,2.01315,2.0132,601899996.0
2007-08-24 20:54:00,2.0132,2.0136,2.0132,2.0134,413899999.0
2007-08-24 20:55:00,2.0134,2.0135,2.0134,2.0135,327800000.0
2007-08-24 20:56:00,2.0136,2.0136,2.0134,2.0134,635500000.0
2007-08-24 20:57:00,2.0134,2.0134,2.0133,2.0134,142500000.0
2007-08-24 20:58:00,2.0134,2.0134,2.0132,2.0134,892099998.0
2007-08-24 20:59:00,2.0134,2.0136,2.0131,2.0132,1526799998.0
2007-08-24 21:00:00,2.0133,2.0135,2.0131,2.0134,1512899993.0
2007-08-24 21:01:00,2.01345,2.0137,2.0133,2.0135,1521899985.0
2007-08-24 21:02:00,2.01345,2.0135,2.0134,2.0135,227199999.0
2007-08-24 21:03:00,2.0135,2.0135,2.01335,2.0134,127299999.0
2007-08-24 21:04:00,2.0134,2.0134,2.0134,2.0134,21600000.0
2007-08-24 21:05:00,2.0134,2.0134,2.0134,2.0134,8000000.0
2007-08-24 21:06:00,2.0134,2.0134,2.0133,2.0133,248800002.0
2007-08-24 21:07:00,2.0133,2.0133,2.0133,2.0133,69900000.0
2007-08-24 21:08:00,2.0133,2.0133,2.0132,2.0133,53000002.0
2007-08-24 21:09:00,2.0133,2.0135,2.0133,2.0134,156000001.0
2007-08-24 21:10:00,2.0134,2.0136,2.0133,2.0133,280000001.0
2007-08-24 21:11:00,2.0133,2.0134,2.0133,2.0134,121299998.0
2007-08-24 21:12:00,2.0134,2.0134,2.0134,2.0134,245100002.0
2007-08-24 21:13:00,2.0134,2.0135,2.01335,2.0135,660799996.0
2007-08-24 21:14:00,2.0135,2.0136,2.0134,2.0136,313499994.0
2007-08-24 21:15:00,2.0136,2.0136,2.0134,2.0134,964600003.0
2007-08-24 21:16:00,2.0135,2.0135,2.0134,2.0134,247100002.0
2007-08-24 21:17:00,2.0135,2.0135,2.0135,2.0135,46600000.0
2007-08-24 21:18:00,2.0135,2.0135,2.0135,2.0135,34900000.0
2007-08-24 21:19:00,2.0135,2.0135,2.0135,2.0135,86100000.0
2007-08-24 21:20:00,2.0135,2.0135,2.0133,2.0133,98200001.0
2007-08-24 21:21:00,2.01308,2.01325,2.01307,2.01307,416800006.0
2007-08-24 21:22:00,2.01307,2.0132,2.01303,2.01312,685200004.0
2007-08-24 21:23:00,2.0133,2.0133,2.0133,2.0133,11400000.0
2007-08-24 21:24:00,2.0133,2.0133,2.0133,2.0133,24400000.0
2007-08-24 21:25:00,2.0133,2.0133,2.0133,2.0133,11400000.0
2007-08-24 21:26:00,2.0133,2.0133,2.0133,2.0133,46600000.0
2007-08-24 21:27:00,2.0133,2.0133,2.0133,2.0133,97600000.0
2007-08-24 21:28:00,2.0133,2.0133,2.0133,2.0133,59800000.0
2007-08-24 21:29:00,2.0133,2.0133,2.0129,2.0129,226099994.0
2007-08-24 21:30:00,2.013,2.0132,2.0129,2.0132,292199997.0
2007-08-24 21:31:00,2.0132,2.0132,2.0132,2.0132,3000000.0
2007-08-24 21:32:00,2.0132,2.0132,2.013,2.013,359199996.0
2007-08-24 21:33:00,2.013,2.0131,2.013,2.0131,184000001.0
2007-08-24 21:34:00,2.0131,2.0132,2.0131,2.0132,96700000.0
2007-08-24 21:35:00,2.0131,2.0132,2.0131,2.0132,43500000.0
2007-08-24 21:36:00,2.0132,2.0132,2.0132,2.0132,16000000.0
2007-08-24 21:37:00,2.0132,2.0132,2.0131,2.0132,109699999.0
2007-08-24 21:38:00,2.0132,2.0132,2.0132,2.0132,28000000.0
2007-08-24 21:39:00,2.0132,2.0133,2.0132,2.0133,170900000.0
2007-08-24 21:40:00,2.0133,2.0133,2.0131,2.0132,217799999.0
2007-08-24 21:41:00,2.0132,2.0133,2.0131,2.0131,632600000.0
2007-08-24 21:42:00,2.0131,2.0135,2.0131,2.0133,223900000.0
2007-08-24 21:43:00,2.0133,2.0133,2.0132,2.0133,599599993.0
2007-08-24 21:44:00,2.0133,2.0133,2.0132,2.0132,207900001.0
2007-08-24 21:45:00,2.0133,2.0133,2.0132,2.0133,317399998.0
2007-08-24 21:46:00,2.0133,2.0134,2.0133,2.0133,78400000.0
2007-08-24 21:47:00,2.0133,2.0136,2.0133,2.0134,325900000.0
2007-08-24 21:48:00,2.0133,2.0133,2.0132,2.0132,151900001.0
2007-08-24 21:49:00,2.0133,2.0133,2.0131,2.0132,44500001.0
2007-08-24 21:50:00,2.0133,2.0133,2.0132,2.0132,65800000.0
2007-08-24 21:51:00,2.0132,2.0132,2.0132,2.0132,238299999.0
2007-08-24 21:52:00,2.0133,2.0133,2.0131,2.0131,589300000.0
2007-08-24 21:53:00,2.0131,2.0134,2.0131,2.0132,475300001.0
2007-08-24 21:54:00,2.0132,2.0132,2.0132,2.0132,14400000.0
2007-08-24 21:55:00,2.0132,2.0132,2.0132,2.0132,8000000.0
2007-08-24 21:56:00,2.0132,2.0132,2.013,2.0131,550699998.0
2007-08-24 21:57:00,2.0132,2.0133,2.0131,2.0133,325699997.0
2007-08-24 21:58:00,2.0133,2.0134,2.0131,2.0133,117499999.0
2007-08-24 21:59:00,2.0133,2.0134,2.0132,2.0133,221499998.0
2007-08-24 22:00:00,2.0133,2.0133,2.0132,2.0132,71000000.0
2007-08-24 22:01:00,2.0132,2.0132,2.013,2.0131,211299999.0
2007-08-24 22:02:00,2.0132,2.0134,2.0131,2.0132,183499999.0
2007-08-24 22:03:00,2.0132,2.0132,2.013,2.013,322099996.0
2007-08-24 22:04:00,2.013,2.013,2.013,2.013,15200000.0
2007-08-24 22:05:00,2.013,2.0131,2.0129,2.0131,230099999.0
2007-08-24 22:06:00,2.0131,2.0131,2.013,2.013,53200000.0
2007-08-24 22:07:00,2.0131,2.0131,2.0131,2.0131,800000.0
2007-08-24 22:08:00,2.0131,2.0131,2.0131,2.0131,1600000.0
2007-08-24 22:09:00,2.0131,2.0136,2.0131,2.0135,247000001.0
2007-08-24 22:10:00,2.0135,2.0135,2.0134,2.0134,392700003.0
2007-08-24 22:11:00,2.0134,2.0134,2.0133,2.0134,224000001.0
2007-08-24 22:12:00,2.0134,2.0134,2.0132,2.0132,273399998.0
2007-08-24 22:13:00,2.0132,2.0132,2.0131,2.0131,250499997.0
2007-08-24 22:14:00,2.0131,2.0133,2.013,2.013,113700000.0
2007-08-24 22:15:00,2.013,2.013,2.01285,2.0129,283700000.0
2007-08-24 22:16:00,2.01285,2.0132,2.0128,2.0131,609799994.0
2007-08-24 22:17:00,2.0131,2.0133,2.0131,2.0133,555200013.0
2007-08-24 22:18:00,2.0133,2.0133,2.0133,2.0133,182700000.0
2007-08-24 22:19:00,2.0133,2.0134,2.0133,2.0134,176500000.0
2007-08-24 22:20:00,2.0134,2.0136,2.0134,2.0136,61900000.0
2007-08-24 22:21:00,2.0136,2.0136,2.0132,2.0132,12400000.0
2007-08-24 22:22:00,2.0132,2.0132,2.0132,2.0132,8000000.0
2007-08-24 22:23:00,2.0132,2.0132,2.0131,2.0132,86000000.0
2007-08-24 22:24:00,2.0132,2.0132,2.013,2.0132,93200000.0
2007-08-24 22:25:00,2.0132,2.0132,2.0132,2.0132,4000000.0
2007-08-24 22:26:00,2.0132,2.0132,2.0132,2.0132,1600000.0
2007-08-24 22:27:00,2.0132,2.0132,2.0132,2.0132,800000.0
2007-08-24 22:28:00,2.01301,2.01301,2.01294,2.01294,4800000.0
2007-08-24 22:29:00,2.0132,2.0133,2.0132,2.0132,18400000.0
2007-08-24 22:30:00,2.0132,2.0132,2.0132,2.0132,3200000.0
2007-08-24 22:31:00,2.0132,2.0132,2.0128,2.013,246100003.0
2007-08-24 22:32:00,2.0131,2.0131,2.0129,2.013,101799999.0
2007-08-24 22:33:00,2.013,2.0131,2.013,2.0131,80500000.0
2007-08-24 22:34:00,2.0131,2.0131,2.013,2.013,174400000.0
2007-08-24 22:35:00,2.013,2.0132,2.013,2.0132,173800000.0
2007-08-24 22:36:00,2.0132,2.0132,2.0131,2.0132,179199999.0
2007-08-24 22:37:00,2.0132,2.0132,2.0131,2.0132,58000000.0
2007-08-24 22:38:00,2.0132,2.0132,2.0132,2.0132,9200000.0
2007-08-24 22:39:00,2.0132,2.0132,2.013,2.013,26800000.0
2007-08-24 22:40:00,2.0132,2.0132,2.0129,2.0132,36900000.0
2007-08-24 22:41:00,2.0132,2.0132,2.0128,2.0132,93000000.0
2007-08-24 22:42:00,2.0132,2.0134,2.013,2.01315,630100000.0
2007-08-24 22:43:00,2.0132,2.0133,2.0132,2.0132,262500003.0
2007-08-24 22:44:00,2.0134,2.0137,2.0134,2.0135,238700000.0
2007-08-24 22:45:00,2.0135,2.0135,2.0134,2.0134,228700000.0
2007-08-24 22:46:00,2.0135,2.0136,2.0134,2.0136,116400000.0
2007-08-24 22:47:00,2.0136,2.0137,2.0136,2.0137,82800000.0
2007-08-24 22:48:00,2.0137,2.0139,2.0137,2.0139,14000000.0
2007-08-24 22:49:00,2.01345,2.0135,2.0133,2.01345,177600003.0
2007-08-24 22:50:00,2.01345,2.0135,2.01335,2.01345,359000001.0
2007-08-24 22:51:00,2.0139,2.014,2.0139,2.014,6400000.0
2007-08-24 22:52:00,2.0139,2.0142,2.0137,2.0139,502699997.0
2007-08-24 22:53:00,2.014,2.0149,2.0139,2.0146,1386500004.0
2007-08-24 22:54:00,2.0146,2.0147,2.0144,2.0144,233899999.0
2007-08-24 22:55:00,2.0144,2.0146,2.0144,2.0146,336900000.0
2007-08-24 22:56:00,2.0146,2.0146,2.0143,2.0143,315999999.0
2007-08-24 22:57:00,2.0145,2.0145,2.0142,2.0142,247100000.0
2007-08-24 22:58:00,2.0142,2.0142,2.0142,2.0142,31200000.0
2007-08-24 22:59:00,2.0142,2.0144,2.0141,2.0141,26200000.0
2007-08-27 00:00:00,2.0134,2.0134,2.0134,2.0134,42000000.0
2007-08-27 00:03:00,2.0133,2.0134,2.0133,2.0133,42000000.0
2007-08-27 00:04:00,2.0134,2.0135,2.0133,2.0133,42000000.0
2007-08-27 00:05:00,2.0134,2.0135,2.0133,2.0133,42000000.0
2007-08-27 00:06:00,2.0134,2.0135,2.0133,2.0135,42000000.0
2007-08-27 00:07:00,2.0137,2.0138,2.0132,2.0132,42000000.0
2007-08-27 00:09:00,2.0133,2.0135,2.0133,2.0135,42000000.0
2007-08-27 00:11:00,2.0134,2.0136,2.0134,2.0135,42000000.0
2007-08-27 00:12:00,2.0134,2.0135,2.0134,2.0134,42000000.0
2007-08-27 00:13:00,2.0135,2.0135,2.0133,2.0133,42000000.0
2007-08-27 00:16:00,2.0134,2.0135,2.0134,2.0135,42000000.0
2007-08-27 00:17:00,2.0134,2.0135,2.0134,2.0134,42000000.0
2007-08-27 00:18:00,2.0135,2.0135,2.0134,2.0134,42000000.0
2007-08-27 00:19:00,2.0135,2.0135,2.0135,2.0135,42000000.0
2007-08-27 00:23:00,2.0136,2.0136,2.0135,2.0135,42000000.0
2007-08-27 00:25:00,2.0136,2.0138,2.0136,2.0138,42000000.0
2007-08-27 00:26:00,2.0137,2.0137,2.0137,2.0137,42000000.0
2007-08-27 00:27:00,2.0138,2.0145,2.0137,2.0145,42000000.0
2007-08-27 00:28:00,2.0146,2.0146,2.0144,2.0144,42000000.0
2007-08-27 00:29:00,2.0145,2.0145,2.0141,2.0141,42000000.0
2007-08-27 00:30:00,2.014,2.014,2.0139,2.0139,42000000.0
2007-08-27 00:31:00,2.0138,2.0138,2.0138,2.0138,42000000.0
2007-08-27 00:34:00,2.0139,2.0139,2.0139,2.0139,42000000.0
2007-08-27 00:35:00,2.014,2.0141,2.014,2.0141,42000000.0
2007-08-27 00:36:00,2.0142,2.0142,2.0141,2.0142,42000000.0
2007-08-27 00:37:00,2.0143,2.0147,2.0143,2.0147,42000000.0
2007-08-27 00:38:00,2.0146,2.0148,2.0146,2.0147,42000000.0
2007-08-27 00:40:00,2.0148,2.0148,2.0146,2.0146,42000000.0
2007-08-27 00:41:00,2.0145,2.0145,2.0143,2.0145,42000000.0
2007-08-27 00:42:00,2.0146,2.0146,2.0144,2.0145,42000000.0
2007-08-27 00:43:00,2.0146,2.0148,2.0146,2.0147,42000000.0
2007-08-27 00:44:00,2.0148,2.0148,2.0147,2.0148,42000000.0
2007-08-27 00:45:00,2.0147,2.0148,2.0147,2.0148,42000000.0
2007-08-27 00:46:00,2.0147,2.0148,2.0147,2.0148,42000000.0
2007-08-27 00:47:00,2.0146,2.0147,2.0146,2.0146,42000000.0
2007-08-27 00:48:00,2.0147,2.0147,2.0146,2.0147,42000000.0
2007-08-27 00:49:00,2.0146,2.0146,2.0145,2.0145,42000000.0
2007-08-27 00:50:00,2.0146,2.0146,2.0145,2.0145,42000000.0
2007-08-27 00:52:00,2.0146,2.0146,2.0146,2.0146,42000000.0
2007-08-27 00:56:00,2.0145,2.0147,2.0145,2.0146,42000000.0
2007-08-27 00:57:00,2.0147,2.0147,2.0147,2.0147,42000000.0
2007-08-27 00:58:00,2.0148,2.0149,2.0147,2.0148,42000000.0
2007-08-27 00:59:00,2.0149,2.0152,2.0149,2.0152,42000000.0
2007-08-27 01:00:00,2.0151,2.0152,2.015,2.0152,42000000.0
2007-08-27 01:01:00,2.0151,2.0155,2.0151,2.0154,42000000.0
2007-08-27 01:02:00,2.0155,2.0162,2.0155,2.0162,42000000.0
2007-08-27 01:03:00,2.0161,2.0164,2.0161,2.0164,42000000.0
2007-08-27 01:04:00,2.0165,2.0168,2.0165,2.0168,42000000.0
2007-08-27 01:05:00,2.0169,2.017,2.0168,2.017,42000000.0
2007-08-27 01:06:00,2.0171,2.0174,2.017,2.0173,42000000.0
2007-08-27 01:07:00,2.0172,2.0177,2.0172,2.0176,42000000.0
2007-08-27 01:09:00,2.0175,2.0176,2.0175,2.0176,42000000.0
2007-08-27 01:10:00,2.0175,2.0176,2.0173,2.0173,42000000.0
2007-08-27 01:11:00,2.0174,2.0174,2.0173,2.0173,42000000.0
2007-08-27 01:12:00,2.0174,2.0176,2.0174,2.0176,42000000.0
2007-08-27 01:13:00,2.0177,2.0177,2.0176,2.0176,42000000.0
2007-08-27 01:15:00,2.0175,2.0176,2.0175,2.0176,42000000.0
2007-08-27 01:16:00,2.0177,2.0177,2.0176,2.0176,42000000.0
2007-08-27 01:17:00,2.0177,2.0177,2.0176,2.0177,42000000.0
2007-08-27 01:18:00,2.0176,2.0176,2.0173,2.0174,42000000.0
2007-08-27 01:19:00,2.0175,2.0177,2.0173,2.0177,42000000.0
2007-08-27 01:20:00,2.0176,2.0177,2.0176,2.0176,42000000.0
2007-08-27 01:21:00,2.0175,2.0175,2.0175,2.0175,42000000.0
2007-08-27 01:22:00,2.0176,2.0176,2.0176,2.0176,42000000.0
2007-08-27 01:23:00,2.0175,2.0175,2.0175,2.0175,42000000.0
2007-08-27 01:24:00,2.0174,2.0174,2.0173,2.0174,42000000.0
2007-08-27 01:25:00,2.0175,2.0175,2.0172,2.0174,42000000.0
2007-08-27 01:26:00,2.0173,2.0174,2.0172,2.0172,42000000.0
2007-08-27 01:27:00,2.0171,2.0171,2.0166,2.0167,42000000.0
2007-08-27 01:28:00,2.0166,2.0168,2.0166,2.0168,42000000.0
2007-08-27 01:29:00,2.0169,2.017,2.0169,2.017,42000000.0
2007-08-27 01:30:00,2.0171,2.0174,2.0171,2.0172,42000000.0
2007-08-27 01:31:00,2.0173,2.0175,2.0173,2.0174,42000000.0
2007-08-27 01:32:00,2.0173,2.0174,2.0173,2.0174,42000000.0
2007-08-27 01:33:00,2.0175,2.0175,2.0175,2.0175,42000000.0
2007-08-27 01:34:00,2.0174,2.0175,2.0174,2.0175,42000000.0
2007-08-27 01:35:00,2.0176,2.0176,2.0176,2.0176,42000000.0
2007-08-27 01:36:00,2.0175,2.0176,2.0175,2.0176,42000000.0
2007-08-27 01:37:00,2.0175,2.0175,2.0175,2.0175,42000000.0
2007-08-27 01:38:00,2.0176,2.0176,2.0175,2.0175,42000000.0
2007-08-27 01:39:00,2.0176,2.0176,2.0175,2.0175,42000000.0
2007-08-27 01:42:00,2.0177,2.0177,2.0177,2.0177,42000000.0
2007-08-27 01:43:00,2.0176,2.0177,2.0176,2.0176,42000000.0
2007-08-27 01:44:00,2.0175,2.0176,2.0175,2.0175,42000000.0
2007-08-27 01:45:00,2.0176,2.0177,2.0176,2.0177,42000000.0
2007-08-27 01:48:00,2.0176,2.0177,2.0176,2.0177,42000000.0
2007-08-27 01:49:00,2.0176,2.0177,2.0175,2.0175,42000000.0
2007-08-27 01:50:00,2.0176,2.0177,2.0176,2.0177,42000000.0
2007-08-27 01:51:00,2.0176,2.0177,2.0176,2.0177,42000000.0
2007-08-27 01:52:00,2.0178,2.0178,2.0178,2.0178,42000000.0
2007-08-27 01:53:00,2.0177,2.0177,2.0177,2.0177,42000000.0
2007-08-27 01:54:00,2.0176,2.0176,2.0175,2.0175,42000000.0
2007-08-27 01:55:00,2.0174,2.0176,2.0174,2.0175,42000000.0
2007-08-27 01:56:00,2.0174,2.0175,2.0173,2.0174,42000000.0
2007-08-27 02:00:00,2.0175,2.0175,2.0175,2.0175,42000000.0
2007-08-27 02:01:00,2.0175,2.0176,2.0174,2.0176,144500004.0
2007-08-27 02:02:00,2.0176,2.0176,2.0175,2.0176,55200000.0
2007-08-27 02:03:00,2.0175,2.0176,2.0175,2.0176,260600001.0
2007-08-27 02:04:00,2.0176,2.0176,2.0176,2.0176,38800000.0
2007-08-27 02:05:00,2.0177,2.0177,2.0177,2.0177,78200000.0
2007-08-27 02:06:00,2.0177,2.0178,2.0177,2.0178,37800000.0
2007-08-27 02:07:00,2.0178,2.0178,2.0176,2.0177,82200000.0
2007-08-27 02:08:00,2.0177,2.0177,2.0175,2.0177,109200000.0
2007-08-27 02:09:00,2.0177,2.0178,2.0177,2.0178,136700000.0
2007-08-27 02:10:00,2.0178,2.0185,2.0177,2.0185,1022899999.0
2007-08-27 02:11:00,2.0185,2.0188,2.0184,2.0185,701800003.0
2007-08-27 02:12:00,2.0184,2.0185,2.0182,2.0183,369800000.0
2007-08-27 02:13:00,2.0184,2.0184,2.018,2.0183,211499997.0
2007-08-27 02:14:00,2.0182,2.0185,2.0182,2.0184,189900005.0
2007-08-27 02:15:00,2.0184,2.0184,2.0179,2.0181,283000000.0
2007-08-27 02:16:00,2.0181,2.0186,2.0181,2.01855,141600001.0
2007-08-27 02:17:00,2.0185,2.019,2.0185,2.01895,360200005.0
2007-08-27 02:18:00,2.01895,2.0191,2.0189,2.0189,334300002.0
2007-08-27 02:19:00,2.0189,2.019,2.0189,2.019,286000000.0
2007-08-27 02:20:00,2.019,2.019,2.019,2.019,157800000.0
2007-08-27 02:21:00,2.0191,2.0191,2.019,2.0191,97900000.0
2007-08-27 02:22:00,2.019,2.019,2.0188,2.0189,768700008.0
2007-08-27 02:23:00,2.0189,2.019,2.0189,2.019,461500000.0
2007-08-27 02:24:00,2.019,2.0191,2.0185,2.0188,1348200002.0
2007-08-27 02:25:00,2.0187,2.0188,2.0187,2.0187,313499997.0
2007-08-27 02:26:00,2.0187,2.0187,2.0187,2.0187,3200000.0
2007-08-27 02:27:00,2.0187,2.0187,2.0187,2.0187,60300000.0
2007-08-27 02:28:00,2.0187,2.0188,2.0186,2.0188,566500005.0
2007-08-27 02:29:00,2.0188,2.0188,2.0186,2.0188,278300004.0
2007-08-27 02:30:00,2.0188,2.019,2.0187,2.0188,631200001.0
2007-08-27 02:31:00,2.01858,2.01882,2.01851,2.01878,75700001.0
2007-08-27 02:32:00,2.0188,2.0189,2.0186,2.0186,230099999.0
2007-08-27 02:33:00,2.0187,2.0187,2.0186,2.0186,195000000.0
2007-08-27 02:34:00,2.0187,2.0187,2.0186,2.0187,746800002.0
2007-08-27 02:35:00,2.0186,2.0187,2.0186,2.0186,526700011.0
2007-08-27 02:36:00,2.0186,2.0188,2.0186,2.0188,155899999.0
2007-08-27 02:37:00,2.0188,2.0188,2.0188,2.0188,4800000.0
2007-08-27 02:38:00,2.0187,2.0187,2.0186,2.0186,138300000.0
2007-08-27 02:39:00,2.0187,2.0187,2.0186,2.0186,73800000.0
2007-08-27 02:40:00,2.0186,2.0187,2.0186,2.0187,77700001.0
2007-08-27 02:41:00,2.0187,2.0187,2.0184,2.0184,101900001.0
2007-08-27 02:42:00,2.0186,2.0186,2.0184,2.0186,496200003.0
2007-08-27 02:43:00,2.0186,2.0186,2.0186,2.0186,130000000.0
2007-08-27 02:44:00,2.0186,2.0186,2.0186,2.0186,166300000.0
2007-08-27 02:45:00,2.0186,2.0188,2.0185,2.0188,836700014.0
2007-08-27 02:46:00,2.0188,2.0189,2.0188,2.0188,107400000.0
2007-08-27 02:47:00,2.0188,2.0188,2.0185,2.0185,633800000.0
2007-08-27 02:48:00,2.0186,2.0189,2.0185,2.0188,1022700002.0
2007-08-27 02:49:00,2.0189,2.019,2.0187,2.0188,594299997.0
2007-08-27 02:50:00,2.0188,2.0188,2.0186,2.0186,296699997.0
2007-08-27 02:51:00,2.0186,2.0186,2.0185,2.0185,69900002.0
2007-08-27 02:52:00,2.0186,2.0186,2.0185,2.0186,93500000.0
2007-08-27 02:53:00,2.0186,2.0187,2.0186,2.0187,47200000.0
2007-08-27 02:54:00,2.0188,2.0188,2.0187,2.0187,35200000.0
2007-08-27 02:55:00,2.0187,2.0188,2.0186,2.0187,659500000.0
2007-08-27 02:56:00,2.0186,2.0187,2.0186,2.0187,246700000.0
2007-08-27 02:57:00,2.0187,2.0187,2.0185,2.0186,630900006.0
2007-08-27 02:58:00,2.0186,2.0187,2.0185,2.0187,113600000.0
2007-08-27 02:59:00,2.0186,2.0186,2.0185,2.0185,217300000.0
2007-08-27 03:00:00,2.0185,2.0188,2.0185,2.0187,202800000.0
2007-08-27 03:01:00,2.0187,2.0188,2.0187,2.0188,120400000.0
2007-08-27 03:02:00,2.0187,2.0188,2.0185,2.0186,212300000.0
2007-08-27 03:03:00,2.0186,2.0186,2.0184,2.0184,137400000.0
2007-08-27 03:04:00,2.0186,2.0186,2.018,2.0181,619399996.0
2007-08-27 03:05:00,2.0181,2.0183,2.0181,2.0182,432200001.0
2007-08-27 03:06:00,2.0182,2.0182,2.018,2.0181,314800000.0
2007-08-27 03:07:00,2.0181,2.0181,2.0178,2.0178,344700000.0
2007-08-27 03:08:00,2.0178,2.0181,2.0178,2.018,149000000.0
2007-08-27 03:09:00,2.018,2.018,2.018,2.018,39000000.0
2007-08-27 03:10:00,2.018,2.018,2.0179,2.0179,70600000.0
2007-08-27 03:11:00,2.0179,2.0179,2.0177,2.0178,497399997.0
2007-08-27 03:12:00,2.0178,2.0179,2.0177,2.0179,148999997.0
2007-08-27 03:13:00,2.0179,2.0179,2.0174,2.0177,498800005.0
2007-08-27 03:14:00,2.0177,2.0178,2.0176,2.0176,190100000.0
2007-08-27 03:15:00,2.0177,2.0177,2.0175,2.0175,72800000.0
2007-08-27 03:16:00,2.0174,2.0176,2.0173,2.0176,204100001.0
2007-08-27 03:17:00,2.0176,2.0178,2.0176,2.0176,157500000.0
2007-08-27 03:18:00,2.0176,2.0177,2.0176,2.0177,183000001.0
2007-08-27 03:19:00,2.0177,2.0179,2.0177,2.0179,273799999.0
2007-08-27 03:20:00,2.0178,2.0178,2.0173,2.0174,483900003.0
2007-08-27 03:21:00,2.0174,2.0175,2.0174,2.0175,500300006.0
2007-08-27 03:22:00,2.0175,2.0175,2.0173,2.0173,187200000.0
2007-08-27 03:23:00,2.0173,2.0173,2.017,2.017,148200000.0
2007-08-27 03:24:00,2.017,2.017,2.017,2.017,57200000.0
2007-08-27 03:25:00,2.017,2.017,2.017,2.017,15600000.0
2007-08-27 03:26:00,2.0171,2.0171,2.017,2.0171,286200003.0
2007-08-27 03:27:00,2.0171,2.0171,2.0169,2.0169,183599999.0
2007-08-27 03:28:00,2.0169,2.017,2.0169,2.017,61000000.0
2007-08-27 03:29:00,2.017,2.017,2.0169,2.017,157200000.0
2007-08-27 03:30:00,2.017,2.0171,2.017,2.0171,158600000.0
2007-08-27 03:31:00,2.0171,2.0174,2.0171,2.0171,900400010.0
2007-08-27 03:32:00,2.0172,2.0174,2.0172,2.0173,484400004.0
2007-08-27 03:33:00,2.0173,2.0174,2.0173,2.0174,181500001.0
2007-08-27 03:34:00,2.0174,2.0177,2.0174,2.0176,621500003.0
2007-08-27 03:35:00,2.0176,2.0176,2.0174,2.0174,60199999.0
2007-08-27 03:36:00,2.0174,2.0174,2.0174,2.0174,110300001.0
2007-08-27 03:37:00,2.0174,2.0174,2.0171,2.0171,151700000.0
2007-08-27 03:38:00,2.0171,2.0172,2.0169,2.017,539399998.0
2007-08-27 03:39:00,2.017,2.017,2.0169,2.0169,162399999.0
2007-08-27 03:40:00,2.0169,2.0169,2.0168,2.0169,106000000.0
2007-08-27 03:41:00,2.0169,2.0169,2.0167,2.0167,258000000.0
2007-08-27 03:42:00,2.0167,2.0169,2.0167,2.0169,382200003.0
2007-08-27 03:43:00,2.0169,2.0169,2.0166,2.0167,663000001.0
2007-08-27 03:44:00,2.0166,2.0167,2.0162,2.0163,597800000.0
2007-08-27 03:45:00,2.0163,2.0164,2.016,2.0161,229199998.0
2007-08-27 03:46:00,2.0161,2.0164,2.016,2.0164,900300001.0
2007-08-27 03:47:00,2.0164,2.0164,2.0161,2.0162,852499991.0
2007-08-27 03:48:00,2.0162,2.0162,2.016,2.0161,376299998.0
2007-08-27 03:49:00,2.0162,2.0164,2.0161,2.0164,457500001.0
2007-08-27 03:50:00,2.0164,2.0164,2.0164,2.0164,13900000.0
2007-08-27 03:51:00,2.0164,2.0166,2.0163,2.0166,131700000.0
2007-08-27 03:52:00,2.0166,2.0166,2.0163,2.0166,70400003.0
2007-08-27 03:53:00,2.0166,2.0166,2.0163,2.0166,271800002.0
2007-08-27 03:54:00,2.0166,2.0168,2.0166,2.0168,375999999.0
2007-08-27 03:55:00,2.0168,2.0171,2.0168,2.0171,325999999.0
2007-08-27 03:56:00,2.0171,2.0171,2.0168,2.0171,987600003.0
2007-08-27 03:57:00,2.0171,2.0172,2.0171,2.0172,100800000.0
2007-08-27 03:58:00,2.0172,2.0175,2.0172,2.0173,1022000006.0
2007-08-27 03:59:00,2.0174,2.0175,2.0174,2.0174,132100000.0
2007-08-27 04:00:00,2.0174,2.0174,2.0174,2.0174,15000000.0
2007-08-27 04:01:00,2.0174,2.0176,2.0174,2.0176,283100002.0
2007-08-27 04:02:00,2.0176,2.0177,2.0176,2.0176,140999998.0
2007-08-27 04:03:00,2.0177,2.0177,2.0176,2.0176,144700002.0
2007-08-27 04:04:00,2.0176,2.0178,2.0176,2.0178,461100006.0
2007-08-27 04:05:00,2.0178,2.0184,2.0178,2.0183,703900000.0
2007-08-27 04:06:00,2.0183,2.0183,2.0182,2.0183,372199999.0
2007-08-27 04:07:00,2.0183,2.0185,2.0183,2.0185,303600000.0
2007-08-27 04:08:00,2.0185,2.0186,2.0182,2.0183,254700000.0
2007-08-27 04:09:00,2.0185,2.0186,2.0182,2.0183,624500000.0
2007-08-27 04:10:00,2.0185,2.0186,2.0184,2.0185,66800000.0
2007-08-27 04:11:00,2.0184,2.0186,2.0184,2.0185,319600000.0
2007-08-27 04:12:00,2.0184,2.0184,2.0184,2.0184,40900000.0
2007-08-27 04:13:00,2.0184,2.0185,2.0184,2.0185,134299998.0
2007-08-27 04:14:00,2.0184,2.0184,2.0181,2.0182,480200001.0
2007-08-27 04:15:00,2.0182,2.0182,2.0176,2.0176,233700000.0
2007-08-27 04:16:00,2.0177,2.0177,2.0172,2.0174,309599999.0
2007-08-27 04:17:00,2.0174,2.0175,2.0174,2.0174,253999999.0
2007-08-27 04:18:00,2.0175,2.0175,2.0175,2.0175,2400000.0
2007-08-27 04:19:00,2.0175,2.0177,2.0175,2.0175,347800000.0
2007-08-27 04:20:00,2.0175,2.0177,2.0173,2.01765,730299992.0
2007-08-27 04:21:00,2.0177,2.0179,2.0176,2.0176,281300000.0
2007-08-27 04:22:00,2.0177,2.0177,2.0174,2.0175,322599990.0
2007-08-27 04:23:00,2.0176,2.0176,2.0176,2.0176,11900000.0
2007-08-27 04:24:00,2.0176,2.0176,2.0176,2.0176,8300000.0
2007-08-27 04:25:00,2.0176,2.0176,2.0174,2.0175,113899998.0
2007-08-27 04:26:00,2.0175,2.0177,2.0173,2.0177,691099991.0
2007-08-27 04:27:00,2.0177,2.0177,2.0176,2.0176,178899998.0
2007-08-27 04:28:00,2.0176,2.0177,2.0174,2.0174,233299998.0
2007-08-27 04:29:00,2.0175,2.0175,2.0175,2.0175,17400000.0
2007-08-27 04:30:00,2.01723,2.0174,2.01707,2.01719,366100002.0
2007-08-27 04:31:00,2.0175,2.0175,2.0175,2.0175,145000000.0
2007-08-27 04:32:00,2.0175,2.0175,2.0173,2.0174,424499996.0
2007-08-27 04:33:00,2.0174,2.0174,2.0174,2.0174,16299999.0
2007-08-27 04:34:00,2.0175,2.0175,2.0173,2.0173,251099998.0
2007-08-27 04:35:00,2.0174,2.0174,2.0173,2.0173,46100000.0
2007-08-27 04:36:00,2.0173,2.0174,2.0173,2.0174,76100000.0
2007-08-27 04:37:00,2.01705,2.01717,2.01703,2.01717,158700000.0
2007-08-27 04:38:00,2.0173,2.0173,2.0172,2.0173,153600000.0
2007-08-27 04:39:00,2.0174,2.0174,2.0173,2.0173,9900000.0
2007-08-27 04:40:00,2.0173,2.0173,2.0173,2.0173,11900000.0
2007-08-27 04:41:00,2.0172,2.0172,2.0171,2.0171,67800000.0
2007-08-27 04:42:00,2.0169,2.01692,2.01659,2.0168,312990027.0
2007-08-27 04:43:00,2.0171,2.0171,2.0167,2.0168,100100002.0
2007-08-27 04:44:00,2.0168,2.0168,2.0167,2.0167,68700000.0
2007-08-27 04:45:00,2.0168,2.0168,2.0168,2.0168,4500000.0
2007-08-27 04:46:00,2.0168,2.0168,2.0166,2.0166,5800000.0
2007-08-27 04:47:00,2.0166,2.0167,2.0166,2.0167,22600000.0
2007-08-27 04:48:00,2.0167,2.0167,2.0165,2.0165,399350002.0
2007-08-27 04:49:00,2.0165,2.0166,2.0165,2.0166,33700000.0
2007-08-27 04:50:00,2.0166,2.0166,2.0166,2.0166,7800000.0
2007-08-27 04:51:00,2.0167,2.0168,2.0167,2.0167,72900000.0
2007-08-27 04:52:00,2.0167,2.0167,2.0164,2.0164,268499998.0
2007-08-27 04:53:00,2.0164,2.0164,2.0161,2.0163,140000000.0
2007-08-27 04:54:00,2.0163,2.0164,2.016,2.016,490599998.0
2007-08-27 04:55:00,2.016,2.0162,2.0159,2.016,720199993.0
2007-08-27 04:56:00,2.016,2.0161,2.016,2.016,500099989.0
2007-08-27 04:57:00,2.0161,2.0162,2.0158,2.0159,1456000022.0
2007-08-27 04:58:00,2.0158,2.0158,2.0158,2.0158,24000000.0
2007-08-27 04:59:00,2.0158,2.016,2.0157,2.0159,181000000.0
2007-08-27 05:00:00,2.0159,2.016,2.0159,2.016,524599998.0
2007-08-27 05:01:00,2.0159,2.0159,2.0156,2.0156,168499997.0
2007-08-27 05:02:00,2.0156,2.0156,2.0154,2.0155,365200000.0
2007-08-27 05:03:00,2.0155,2.0155,2.0154,2.0155,115500000.0
2007-08-27 05:04:00,2.0155,2.0155,2.0151,2.0151,115300000.0
2007-08-27 05:05:00,2.0152,2.0153,2.0147,2.0147,305199998.0
2007-08-27 05:06:00,2.0146,2.0146,2.0142,2.0143,1033400008.0
2007-08-27 05:07:00,2.0143,2.0143,2.0142,2.0143,194000000.0
2007-08-27 05:08:00,2.0143,2.0146,2.0143,2.0146,764899998.0
2007-08-27 05:09:00,2.0146,2.0149,2.0146,2.0147,653899996.0
2007-08-27 05:10:00,2.0148,2.0149,2.0146,2.0149,302599998.0
2007-08-27 05:11:00,2.0149,2.0151,2.0147,2.015,69700000.0
2007-08-27 05:12:00,2.0149,2.0149,2.0149,2.0149,30400000.0
2007-08-27 05:13:00,2.0149,2.0151,2.0148,2.0149,40600000.0
2007-08-27 05:14:00,2.0149,2.0149,2.0148,2.0148,52799999.0
2007-08-27 05:15:00,2.0148,2.015,2.0148,2.0149,389699998.0
2007-08-27 05:16:00,2.0149,2.0153,2.0149,2.0152,489199997.0
2007-08-27 05:17:00,2.0152,2.0152,2.0152,2.0152,158400000.0
2007-08-27 05:18:00,2.0152,2.0152,2.0151,2.0151,139899999.0
2007-08-27 05:19:00,2.0152,2.0156,2.0152,2.0156,400699997.0
2007-08-27 05:20:00,2.0154,2.0155,2.0152,2.0153,211100003.0
2007-08-27 05:21:00,2.01504,2.01504,2.01489,2.01504,103400000.0
2007-08-27 05:22:00,2.0152,2.0152,2.0152,2.0152,89300000.0
2007-08-27 05:23:00,2.0152,2.0153,2.0152,2.0152,92499997.0
2007-08-27 05:24:00,2.0153,2.0153,2.0153,2.0153,600000.0
2007-08-27 05:25:00,2.0153,2.0153,2.0153,2.0153,200000.0
2007-08-27 05:26:00,2.0153,2.0155,2.0152,2.0155,40600000.0
2007-08-27 05:27:00,2.0155,2.0157,2.0155,2.0157,279299992.0
2007-08-27 05:28:00,2.0157,2.0158,2.0155,2.0155,198100000.0
2007-08-27 05:29:00,2.0156,2.0158,2.0155,2.0156,48500002.0
2007-08-27 05:30:00,2.0156,2.0158,2.0156,2.0158,40400000.0
2007-08-27 05:31:00,2.0158,2.0158,2.0156,2.0156,105399999.0
2007-08-27 05:32:00,2.0156,2.0156,2.0156,2.0156,12900000.0
2007-08-27 05:33:00,2.0157,2.0157,2.0157,2.0157,8000000.0
2007-08-27 05:34:00,2.0154,2.01549,2.01528,2.01546,70899999.0
2007-08-27 05:35:00,2.0156,2.0156,2.0156,2.0156,64100000.0
2007-08-27 05:36:00,2.0156,2.0156,2.0156,2.0156,75000000.0
2007-08-27 05:37:00,2.0156,2.0156,2.0156,2.0156,38600000.0
2007-08-27 05:38:00,2.0156,2.0156,2.0156,2.0156,20200000.0
2007-08-27 05:39:00,2.0156,2.0156,2.0156,2.0156,8200000.0
2007-08-27 05:40:00,2.01528,2.01533,2.01512,2.01533,631399999.0
2007-08-27 05:41:00,2.0156,2.0157,2.0155,2.0155,72599999.0
2007-08-27 05:42:00,2.0155,2.0155,2.0155,2.0155,27800000.0
2007-08-27 05:43:00,2.0155,2.0155,2.0155,2.0155,9900000.0
2007-08-27 05:44:00,2.01538,2.01538,2.01504,2.01534,655100004.0
2007-08-27 05:46:00,2.0155,2.0155,2.0155,2.0155,16600000.0
2007-08-27 05:47:00,2.01534,2.01545,2.01524,2.01542,1384500002.0
2007-08-27 05:48:00,2.01537,2.0154,2.01519,2.0154,514900002.0
2007-08-27 05:49:00,2.0155,2.0156,2.0155,2.0155,422799998.0
2007-08-27 05:50:00,2.0157,2.0157,2.0154,2.0155,351999999.0
2007-08-27 05:51:00,2.0156,2.0156,2.0156,2.0156,5500000.0
2007-08-27 05:52:00,2.01525,2.01546,2.0152,2.01527,887400001.0
2007-08-27 05:53:00,2.01525,2.01549,2.01525,2.01542,490200003.0
2007-08-27 05:54:00,2.01523,2.01538,2.01523,2.01535,825800013.0
2007-08-27 05:55:00,2.0155,2.0155,2.0155,2.0155,40900000.0
2007-08-27 05:56:00,2.0155,2.0155,2.0155,2.0155,10700000.0
2007-08-27 05:57:00,2.0155,2.0155,2.0155,2.0155,12300000.0
2007-08-27 05:58:00,2.0155,2.0155,2.0155,2.0155,32000000.0
2007-08-27 05:59:00,2.0155,2.0155,2.0155,2.0155,37600000.0
2007-08-27 06:00:00,2.0155,2.0155,2.0155,2.0155,21300000.0
2007-08-27 06:01:00,2.0155,2.0155,2.0155,2.0155,14600000.0
2007-08-27 06:02:00,2.0153,2.0154,2.0152,2.01537,1071600003.0
2007-08-27 06:03:00,2.0155,2.0155,2.0153,2.0153,225300001.0
2007-08-27 06:04:00,2.0153,2.0153,2.0152,2.0152,203500000.0
2007-08-27 06:05:00,2.0153,2.0153,2.0151,2.0152,36600000.0
2007-08-27 06:06:00,2.0151,2.0154,2.0151,2.0153,235099997.0
2007-08-27 06:07:00,2.0153,2.0154,2.0153,2.0154,83000000.0
2007-08-27 06:08:00,2.0154,2.0154,2.0154,2.0154,86299999.0
2007-08-27 06:09:00,2.0155,2.0155,2.0155,2.0155,131500000.0
2007-08-27 06:10:00,2.0155,2.0155,2.0154,2.0155,56500000.0
2007-08-27 06:11:00,2.0155,2.0155,2.0155,2.0155,23800000.0
2007-08-27 06:12:00,2.0155,2.0155,2.0154,2.0154,19000000.0
2007-08-27 06:13:00,2.0154,2.0154,2.0153,2.0153,42700000.0
2007-08-27 06:14:00,2.0153,2.0154,2.0153,2.0154,30900000.0
2007-08-27 06:15:00,2.0154,2.0154,2.0154,2.0154,5500000.0
2007-08-27 06:16:00,2.0154,2.0154,2.0154,2.0154,11000000.0
2007-08-27 06:17:00,2.0154,2.0154,2.0154,2.0154,5500000.0
2007-08-27 06:18:00,2.0154,2.0154,2.0153,2.0153,83800000.0
2007-08-27 06:19:00,2.0153,2.0154,2.0153,2.0154,37500000.0
2007-08-27 06:20:00,2.0153,2.0153,2.0151,2.0152,227000000.0
2007-08-27 06:21:00,2.0152,2.0152,2.015,2.015,191799997.0
2007-08-27 06:22:00,2.015,2.015,2.015,2.015,72200000.0
2007-08-27 06:23:00,2.015,2.015,2.015,2.015,10700000.0
2007-08-27 06:24:00,2.01476,2.01487,2.01465,2.0148,582399996.0
2007-08-27 06:25:00,2.015,2.015,2.015,2.015,32100000.0
2007-08-27 06:26:00,2.015,2.015,2.015,2.015,23400000.0
2007-08-27 06:27:00,2.015,2.015,2.0148,2.0148,129900001.0
2007-08-27 06:28:00,2.0149,2.015,2.0149,2.015,123699998.0
2007-08-27 06:29:00,2.015,2.015,2.0147,2.015,101699999.0
2007-08-27 06:30:00,2.015,2.015,2.015,2.015,50300000.0
2007-08-27 06:31:00,2.015,2.0151,2.015,2.0151,132799999.0
2007-08-27 06:32:00,2.015,2.0152,2.015,2.0151,72400002.0
2007-08-27 06:33:00,2.0151,2.0154,2.015,2.0154,107100001.0
2007-08-27 06:34:00,2.0154,2.0154,2.015,2.015,25900000.0
2007-08-27 06:35:00,2.015,2.015,2.0147,2.0148,33500000.0
2007-08-27 06:36:00,2.0148,2.0148,2.0145,2.0145,71400000.0
2007-08-27 06:37:00,2.0144,2.0147,2.0144,2.0146,118299999.0
2007-08-27 06:38:00,2.0147,2.0147,2.0147,2.0147,4800000.0
2007-08-27 06:39:00,2.0146,2.0153,2.0146,2.0153,445099996.0
2007-08-27 06:40:00,2.0153,2.0153,2.015,2.015,306600000.0
2007-08-27 06:41:00,2.015,2.0153,2.0147,2.0151,364869998.0
2007-08-27 06:42:00,2.0149,2.0149,2.0147,2.0148,99400000.0
2007-08-27 06:43:00,2.0149,2.015,2.0148,2.015,173500000.0
2007-08-27 06:44:00,2.015,2.015,2.0148,2.0148,108800000.0
2007-08-27 06:45:00,2.0148,2.015,2.0148,2.015,120299999.0
2007-08-27 06:46:00,2.015,2.015,2.0147,2.0147,44900000.0
2007-08-27 06:47:00,2.0147,2.0147,2.0142,2.0142,99009999.0
2007-08-27 06:48:00,2.0142,2.0143,2.0141,2.0141,117399998.0
2007-08-27 06:49:00,2.0142,2.0142,2.0141,2.0141,38100000.0
2007-08-27 06:50:00,2.0142,2.0142,2.014,2.014,49200000.0
2007-08-27 06:51:00,2.014,2.0144,2.014,2.0144,623900000.0
2007-08-27 06:52:00,2.0143,2.0143,2.0142,2.0143,335599997.0
2007-08-27 06:53:00,2.0143,2.0143,2.0143,2.0143,93100000.0
2007-08-27 06:54:00,2.0143,2.0145,2.014,2.0142,165500000.0
2007-08-27 06:55:00,2.0142,2.0142,2.014,2.0141,107299999.0
2007-08-27 06:56:00,2.0141,2.0142,2.0141,2.0141,115000000.0
2007-08-27 06:57:00,2.0141,2.0143,2.0141,2.0143,184800000.0
2007-08-27 06:58:00,2.0143,2.0143,2.0143,2.0143,3200000.0
2007-08-27 06:59:00,2.0143,2.0146,2.0143,2.0146,272899999.0
2007-08-27 07:00:00,2.0146,2.0146,2.0143,2.0144,272200000.0
2007-08-27 07:01:00,2.0145,2.0145,2.0145,2.0145,64100000.0
2007-08-27 07:02:00,2.0145,2.0146,2.0145,2.0146,36300000.0
2007-08-27 07:03:00,2.0146,2.0146,2.0145,2.0145,175400000.0
2007-08-27 07:04:00,2.0145,2.0145,2.0144,2.0145,85600001.0
2007-08-27 07:05:00,2.0145,2.0146,2.0145,2.0146,48700000.0
2007-08-27 07:06:00,2.0146,2.0147,2.0146,2.0147,178700000.0
2007-08-27 07:07:00,2.0147,2.0148,2.0147,2.0148,142600000.0
2007-08-27 07:08:00,2.0148,2.015,2.0148,2.015,105500000.0
2007-08-27 07:09:00,2.015,2.015,2.0149,2.0149,29400000.0
2007-08-27 07:10:00,2.0149,2.015,2.0149,2.0149,7200000.0
2007-08-27 07:11:00,2.01468,2.01488,2.01461,2.01461,975199999.0
2007-08-27 07:12:00,2.0148,2.0151,2.0148,2.0149,336899999.0
2007-08-27 07:13:00,2.0149,2.015,2.0149,2.015,8700000.0
2007-08-27 07:14:00,2.015,2.015,2.015,2.015,4800000.0
2007-08-27 07:15:00,2.015,2.015,2.0148,2.0149,153900001.0
2007-08-27 07:16:00,2.0149,2.0158,2.0149,2.0157,531699994.0
2007-08-27 07:17:00,2.0157,2.0157,2.0152,2.0152,812399994.0
2007-08-27 07:18:00,2.0152,2.0152,2.015,2.015,226499995.0
2007-08-27 07:19:00,2.0151,2.0151,2.0151,2.0151,9100000.0
2007-08-27 07:20:00,2.0148,2.01498,2.01479,2.01495,1076399997.0
2007-08-27 07:21:00,2.01492,2.01515,2.01483,2.01497,1740800004.0
2007-08-27 07:22:00,2.0151,2.0151,2.015,2.015,165699998.0
2007-08-27 07:23:00,2.015,2.0151,2.0149,2.0149,419100008.0
2007-08-27 07:24:00,2.0151,2.0151,2.0149,2.0151,196700000.0
2007-08-27 07:25:00,2.0151,2.0151,2.0151,2.0151,13500000.0
2007-08-27 07:26:00,2.0151,2.0151,2.0151,2.0151,288499999.0
2007-08-27 07:27:00,2.01504,2.01509,2.01482,2.01482,764400003.0
2007-08-27 07:28:00,2.0153,2.0153,2.0152,2.0152,86800000.0
2007-08-27 07:29:00,2.0153,2.0155,2.0153,2.0153,219599996.0
2007-08-27 07:30:00,2.0153,2.0154,2.0153,2.0153,197199995.0
2007-08-27 07:31:00,2.0154,2.0154,2.0151,2.0154,93500000.0
2007-08-27 07:32:00,2.0152,2.0154,2.0151,2.0154,127199999.0
2007-08-27 07:33:00,2.0154,2.0154,2.0153,2.0153,80400000.0
2007-08-27 07:34:00,2.0153,2.0154,2.0153,2.0153,58300000.0
2007-08-27 07:35:00,2.0153,2.0155,2.0152,2.0153,143200000.0
2007-08-27 07:36:00,2.0154,2.0154,2.0154,2.0154,72100000.0
2007-08-27 07:37:00,2.0154,2.0155,2.0153,2.0154,408800000.0
2007-08-27 07:38:00,2.0154,2.0154,2.0154,2.0154,151700001.0
2007-08-27 07:39:00,2.0154,2.0154,2.0154,2.0154,16700001.0
2007-08-27 07:40:00,2.01515,2.01538,2.01515,2.01537,367499996.0
2007-08-27 07:41:00,2.0156,2.0156,2.0154,2.0156,103600001.0
2007-08-27 07:42:00,2.0156,2.0156,2.0153,2.0154,251999999.0
2007-08-27 07:43:00,2.0155,2.0156,2.0155,2.0155,85300000.0
2007-08-27 07:44:00,2.0155,2.0155,2.0153,2.0155,12300000.0
2007-08-27 07:45:00,2.0153,2.0155,2.0151,2.0151,229200000.0
2007-08-27 07:46:00,2.0151,2.0152,2.0151,2.0152,72600000.0
2007-08-27 07:47:00,2.0152,2.0154,2.0151,2.0154,246499999.0
2007-08-27 07:48:00,2.0154,2.0157,2.0154,2.0157,153100000.0
2007-08-27 07:49:00,2.0157,2.0157,2.0155,2.0156,272100004.0
2007-08-27 07:50:00,2.0156,2.016,2.0155,2.0159,431599996.0
2007-08-27 07:51:00,2.016,2.016,2.0155,2.0159,457999996.0
2007-08-27 07:52:00,2.0159,2.0159,2.0156,2.0158,854200000.0
2007-08-27 07:53:00,2.016,2.016,2.016,2.016,278700002.0
2007-08-27 07:54:00,2.016,2.0163,2.016,2.0161,585100003.0
2007-08-27 07:55:00,2.0161,2.0168,2.0161,2.0168,582499999.0
2007-08-27 07:56:00,2.0168,2.0176,2.0167,2.0175,811500005.0
2007-08-27 07:57:00,2.0175,2.0179,2.0175,2.0176,1054099997.0
2007-08-27 07:58:00,2.0176,2.0177,2.0174,2.0176,572100002.0
2007-08-27 07:59:00,2.0176,2.0176,2.0169,2.0174,691400003.0
2007-08-27 08:00:00,2.0174,2.0176,2.0174,2.0176,168400000.0
2007-08-27 08:01:00,2.0178,2.018,2.0174,2.0179,1006200005.0
2007-08-27 08:02:00,2.018,2.0181,2.018,2.0181,535800000.0
2007-08-27 08:03:00,2.0181,2.0184,2.0181,2.0183,386999994.0
2007-08-27 08:04:00,2.0182,2.0182,2.018,2.018,851800001.0
2007-08-27 08:05:00,2.0181,2.0182,2.0178,2.0179,579599996.0
2007-08-27 08:06:00,2.0179,2.0179,2.0177,2.0177,752500002.0
2007-08-27 08:07:00,2.0177,2.0177,2.0175,2.0176,258400001.0
2007-08-27 08:08:00,2.0176,2.0177,2.0174,2.0175,477999999.0
2007-08-27 08:09:00,2.0175,2.0175,2.0172,2.0173,579779991.0
2007-08-27 08:10:00,2.0173,2.0174,2.017,2.0172,924099998.0
2007-08-27 08:11:00,2.0172,2.0174,2.0171,2.0173,921800007.0
2007-08-27 08:12:00,2.0173,2.0173,2.017,2.0173,663999995.0
2007-08-27 08:13:00,2.0173,2.0175,2.0173,2.0174,336000003.0
2007-08-27 08:14:00,2.0174,2.0175,2.0174,2.0175,414599994.0
2007-08-27 08:15:00,2.0175,2.0175,2.0174,2.0174,381100004.0
2007-08-27 08:16:00,2.0174,2.0175,2.0171,2.0172,325400008.0
2007-08-27 08:17:00,2.0172,2.0179,2.0172,2.0179,824300007.0
2007-08-27 08:18:00,2.0178,2.0181,2.0177,2.018,918400003.0
2007-08-27 08:19:00,2.018,2.018,2.0178,2.018,146700000.0
2007-08-27 08:20:00,2.018,2.0182,2.0179,2.0182,790500004.0
2007-08-27 08:21:00,2.0182,2.0182,2.018,2.0181,160200002.0
2007-08-27 08:22:00,2.0181,2.0183,2.018,2.0181,329100002.0
2007-08-27 08:23:00,2.0181,2.0181,2.018,2.0181,310500001.0
2007-08-27 08:24:00,2.0181,2.0181,2.018,2.018,111100001.0
2007-08-27 08:25:00,2.0181,2.0181,2.0178,2.0178,368500001.0
2007-08-27 08:26:00,2.0179,2.018,2.0178,2.0179,472399991.0
2007-08-27 08:27:00,2.0179,2.0181,2.0179,2.018,485499991.0
2007-08-27 08:28:00,2.0181,2.0181,2.0176,2.0178,622499994.0
2007-08-27 08:29:00,2.0178,2.018,2.0177,2.0177,668600002.0
2007-08-27 08:30:00,2.0177,2.0178,2.0171,2.0175,1356099998.0
2007-08-27 08:31:00,2.0175,2.0175,2.0173,2.0175,395899997.0
2007-08-27 08:32:00,2.0174,2.0177,2.0173,2.0175,686099993.0
2007-08-27 08:33:00,2.0176,2.0176,2.0173,2.0176,174999998.0
2007-08-27 08:34:00,2.0175,2.0175,2.0175,2.0175,85600000.0
2007-08-27 08:35:00,2.0175,2.0177,2.0174,2.0175,735299993.0
2007-08-27 08:36:00,2.0175,2.0179,2.0175,2.0178,466799998.0
2007-08-27 08:37:00,2.0179,2.018,2.0179,2.018,192000000.0
2007-08-27 08:38:00,2.018,2.018,2.0177,2.0177,287200000.0
2007-08-27 08:39:00,2.0177,2.0181,2.0177,2.018,455900003.0
2007-08-27 08:40:00,2.018,2.018,2.0179,2.0179,103599996.0
2007-08-27 08:41:00,2.018,2.018,2.0177,2.018,507200001.0
2007-08-27 08:42:00,2.018,2.018,2.0178,2.0178,371600000.0
2007-08-27 08:43:00,2.0178,2.018,2.0178,2.0179,300900002.0
2007-08-27 08:44:00,2.0179,2.018,2.0178,2.0178,142400001.0
2007-08-27 08:45:00,2.0178,2.0178,2.0174,2.0175,489199998.0
2007-08-27 08:46:00,2.0175,2.0176,2.0175,2.0176,215900000.0
2007-08-27 08:47:00,2.0176,2.0176,2.0176,2.0176,20800000.0
2007-08-27 08:48:00,2.0176,2.0177,2.0176,2.0176,59200000.0
2007-08-27 08:49:00,2.0176,2.0176,2.0174,2.0174,432299999.0
2007-08-27 08:50:00,2.01745,2.01752,2.01715,2.01749,807199993.0
2007-08-27 08:51:00,2.0175,2.0176,2.0175,2.0176,125400000.0
2007-08-27 08:52:00,2.0175,2.0176,2.0175,2.0176,161800000.0
2007-08-27 08:53:00,2.01731,2.01769,2.01728,2.01769,624700000.0
2007-08-27 08:54:00,2.0176,2.0177,2.0176,2.0176,28000000.0
2007-08-27 08:55:00,2.0176,2.0176,2.0175,2.0176,136000002.0
2007-08-27 08:56:00,2.0176,2.0177,2.0176,2.0176,59000000.0
2007-08-27 08:57:00,2.0176,2.0177,2.0176,2.0177,171199998.0
2007-08-27 08:58:00,2.0177,2.0178,2.0176,2.0176,233900005.0
2007-08-27 08:59:00,2.0176,2.0178,2.0176,2.0178,215100002.0
2007-08-27 09:00:00,2.0178,2.0178,2.0177,2.0178,593400003.0
2007-08-27 09:01:00,2.0178,2.0178,2.0176,2.0177,1070300007.0
2007-08-27 09:02:00,2.0177,2.0177,2.0173,2.0176,1099800004.0
2007-08-27 09:03:00,2.0176,2.0177,2.0172,2.0173,952799994.0
2007-08-27 09:04:00,2.0173,2.0173,2.0173,2.0173,112000000.0
2007-08-27 09:05:00,2.0173,2.0173,2.0173,2.0173,54000000.0
2007-08-27 09:06:00,2.0173,2.0173,2.0173,2.0173,108000000.0
2007-08-27 09:07:00,2.0173,2.0173,2.0173,2.0173,297400004.0
2007-08-27 09:08:00,2.0173,2.0177,2.0173,2.0177,544899995.0
2007-08-27 09:09:00,2.0177,2.0178,2.0176,2.0178,178200001.0
2007-08-27 09:10:00,2.0178,2.0178,2.0176,2.0177,441000000.0
2007-08-27 09:11:00,2.0177,2.0178,2.0177,2.0177,1772500012.0
2007-08-27 09:12:00,2.0177,2.018,2.0177,2.0179,828200002.0
2007-08-27 09:13:00,2.018,2.0181,2.0179,2.0181,602300006.0
2007-08-27 09:14:00,2.018,2.0181,2.0176,2.0176,712999996.0
2007-08-27 09:15:00,2.0176,2.0177,2.0176,2.0176,611900000.0
2007-08-27 09:16:00,2.0176,2.0177,2.0174,2.0177,415600003.0
2007-08-27 09:17:00,2.0177,2.0177,2.0175,2.0176,947999991.0
2007-08-27 09:18:00,2.0176,2.0177,2.0176,2.0176,381600004.0
2007-08-27 09:19:00,2.0176,2.0176,2.0175,2.0176,508199999.0
2007-08-27 09:20:00,2.0176,2.0177,2.0173,2.0175,1389100000.0
2007-08-27 09:21:00,2.0175,2.0175,2.0174,2.0174,399599997.0
2007-08-27 09:22:00,2.0174,2.0174,2.0173,2.0173,491899992.0
2007-08-27 09:23:00,2.0174,2.0176,2.0172,2.0175,1062000016.0
2007-08-27 09:24:00,2.0175,2.0175,2.0172,2.0173,1281999979.0
2007-08-27 09:25:00,2.0174,2.0177,2.0174,2.0175,744599996.0
2007-08-27 09:26:00,2.0176,2.0178,2.0176,2.0177,1019599996.0
2007-08-27 09:27:00,2.0177,2.0177,2.0175,2.0176,545900023.0
2007-08-27 09:28:00,2.0175,2.0177,2.0174,2.0174,1402200000.0
2007-08-27 09:29:00,2.0174,2.0176,2.0174,2.0175,1580799997.0
2007-08-27 09:30:00,2.0175,2.0175,2.0173,2.0175,1289899990.0
2007-08-27 09:31:00,2.0175,2.0176,2.0175,2.0176,70599998.0
2007-08-27 09:32:00,2.0176,2.0176,2.0175,2.0176,290200001.0
2007-08-27 09:33:00,2.0175,2.0183,2.0175,2.0183,497699996.0
2007-08-27 09:34:00,2.0183,2.0189,2.0179,2.0182,1775699999.0
2007-08-27 09:35:00,2.0183,2.0185,2.0182,2.0185,475300004.0
2007-08-27 09:36:00,2.0185,2.0186,2.0182,2.0184,1305300011.0
2007-08-27 09:37:00,2.0182,2.0185,2.018,2.0183,1212799997.0
2007-08-27 09:38:00,2.0183,2.0185,2.0183,2.0184,1659499993.0
2007-08-27 09:39:00,2.0184,2.0184,2.0182,2.0183,677099999.0
2007-08-27 09:40:00,2.0183,2.0184,2.0176,2.0178,1330300010.0
2007-08-27 09:41:00,2.0177,2.0178,2.0175,2.0178,1216000003.0
2007-08-27 09:42:00,2.0179,2.0179,2.0179,2.0179,25000000.0
2007-08-27 09:43:00,2.0179,2.0181,2.0179,2.0179,1134400002.0
2007-08-27 09:44:00,2.018,2.0181,2.018,2.018,164199998.0
2007-08-27 09:45:00,2.018,2.0181,2.018,2.018,800800009.0
2007-08-27 09:46:00,2.018,2.018,2.0178,2.0179,1357899992.0
2007-08-27 09:47:00,2.0179,2.0179,2.0179,2.0179,51800000.0
2007-08-27 09:48:00,2.0178,2.018,2.0178,2.0179,655600001.0
2007-08-27 09:49:00,2.0179,2.0179,2.0178,2.0178,81900002.0
2007-08-27 09:50:00,2.0179,2.0179,2.0179,2.0179,20400000.0
2007-08-27 09:51:00,2.0179,2.0179,2.0177,2.0178,158200000.0
2007-08-27 09:52:00,2.0178,2.0179,2.0178,2.0178,492700000.0
2007-08-27 09:53:00,2.0178,2.0178,2.0172,2.0172,1428300000.0
2007-08-27 09:54:00,2.0172,2.0172,2.0165,2.0166,1444500001.0
2007-08-27 09:55:00,2.0162,2.0163,2.0158,2.0159,1112799984.0
2007-08-27 09:56:00,2.0158,2.0161,2.0158,2.016,1112799984.0
2007-08-27 09:57:00,2.016,2.0162,2.0159,2.0161,1112799984.0
2007-08-27 09:58:00,2.016,2.0162,2.016,2.016,1604400019.0
2007-08-27 09:59:00,2.0161,2.0161,2.0159,2.0161,1095399989.0
2007-08-27 10:00:00,2.0161,2.0162,2.0159,2.016,1411999985.0
2007-08-27 10:01:00,2.016,2.0161,2.016,2.0161,138200000.0
2007-08-27 10:02:00,2.0161,2.0163,2.016,2.0163,1436200013.0
2007-08-27 10:03:00,2.0163,2.0164,2.0161,2.0164,854099988.0
2007-08-27 10:04:00,2.0163,2.0165,2.0163,2.0165,866200006.0
2007-08-27 10:05:00,2.0165,2.0165,2.0164,2.0164,674200002.0
2007-08-27 10:06:00,2.0165,2.0167,2.0164,2.0167,980299994.0
2007-08-27 10:07:00,2.0167,2.0167,2.016,2.016,1334699997.0
2007-08-27 10:08:00,2.016,2.0161,2.016,2.016,938899999.0
2007-08-27 10:09:00,2.0161,2.0161,2.0159,2.0161,1931400008.0
2007-08-27 10:10:00,2.0162,2.0162,2.0161,2.0162,827899984.0
2007-08-27 10:11:00,2.0163,2.0165,2.0162,2.0165,629500002.0
2007-08-27 10:12:00,2.0165,2.0168,2.0164,2.0168,1419900001.0
2007-08-27 10:13:00,2.0168,2.0168,2.0167,2.0167,257300001.0
2007-08-27 10:14:00,2.0167,2.0167,2.0166,2.0166,417400000.0
2007-08-27 10:15:00,2.0166,2.0166,2.0165,2.0166,493799993.0
2007-08-27 10:16:00,2.0166,2.0168,2.0166,2.0166,1098499997.0
2007-08-27 10:17:00,2.0166,2.0167,2.0166,2.0167,756399995.0
2007-08-27 10:18:00,2.0167,2.0168,2.0165,2.0166,1827300016.0
2007-08-27 10:19:00,2.0167,2.0171,2.0167,2.017,1511300005.0
2007-08-27 10:20:00,2.017,2.0171,2.017,2.017,436299999.0
2007-08-27 10:21:00,2.017,2.0171,2.017,2.017,364899997.0
2007-08-27 10:22:00,2.0171,2.0173,2.017,2.0173,2123499996.0
2007-08-27 10:23:00,2.0173,2.0173,2.017,2.0171,1033999989.0
2007-08-27 10:24:00,2.0171,2.0173,2.0171,2.0172,814199992.0
2007-08-27 10:25:00,2.0172,2.0173,2.0172,2.0173,468999994.0
2007-08-27 10:26:00,2.0173,2.0173,2.0172,2.0172,899100024.0
2007-08-27 10:27:00,2.0172,2.0172,2.017,2.0171,131399999.0
2007-08-27 10:28:00,2.017,2.017,2.017,2.017,269299993.0
2007-08-27 10:29:00,2.017,2.017,2.01655,2.0166,643000007.0
2007-08-27 10:30:00,2.0166,2.0166,2.0162,2.0163,1148100004.0
2007-08-27 10:31:00,2.0163,2.0164,2.016,2.0161,1405400003.0
2007-08-27 10:32:00,2.0161,2.0161,2.016,2.0161,714399995.0
2007-08-27 10:33:00,2.01554,2.01597,2.01554,2.01584,1654100017.0
2007-08-27 10:34:00,2.0161,2.0163,2.0161,2.0162,581099999.0
2007-08-27 10:35:00,2.0162,2.0163,2.0162,2.0163,62300002.0
2007-08-27 10:36:00,2.0163,2.0163,2.0162,2.0163,105799997.0
2007-08-27 10:37:00,2.0162,2.0162,2.0162,2.0162,48800000.0
2007-08-27 10:38:00,2.0162,2.0163,2.0159,2.016,733699999.0
2007-08-27 10:39:00,2.016,2.0161,2.0158,2.0158,622600009.0
2007-08-27 10:40:00,2.0158,2.0158,2.0156,2.0157,603999996.0
2007-08-27 10:41:00,2.0156,2.0156,2.0155,2.0156,584399999.0
2007-08-27 10:42:00,2.0156,2.0159,2.0156,2.0158,449199998.0
2007-08-27 10:43:00,2.0159,2.0159,2.0156,2.0156,396999998.0
2007-08-27 10:44:00,2.0156,2.0158,2.0156,2.0157,688600013.0
2007-08-27 10:45:00,2.0157,2.0158,2.0156,2.0158,208500001.0
2007-08-27 10:46:00,2.0157,2.0157,2.01555,2.0156,272599996.0
2007-08-27 10:47:00,2.0156,2.0157,2.0156,2.0156,194900002.0
2007-08-27 10:48:00,2.0156,2.0156,2.0155,2.0156,771200019.0
2007-08-27 10:49:00,2.0156,2.0156,2.0154,2.0154,1700800000.0
2007-08-27 10:50:00,2.0154,2.0154,2.0151,2.0151,807399997.0
2007-08-27 10:51:00,2.0151,2.0152,2.0151,2.0152,819200001.0
2007-08-27 10:52:00,2.0153,2.0153,2.0153,2.0153,407800000.0
2007-08-27 10:53:00,2.0153,2.0153,2.0151,2.0152,109700000.0
2007-08-27 10:54:00,2.0151,2.0152,2.0151,2.0151,705899996.0
2007-08-27 10:55:00,2.0151,2.0151,2.0149,2.0149,1645299995.0
2007-08-27 10:56:00,2.0149,2.015,2.0147,2.0149,1645299995.0
2007-08-27 10:57:00,2.0149,2.0149,2.0148,2.0149,936800007.0
2007-08-27 10:58:00,2.0149,2.015,2.0149,2.0149,175000000.0
2007-08-27 10:59:00,2.0149,2.015,2.0148,2.0149,1326300013.0
2007-08-27 11:00:00,2.0149,2.0149,2.0148,2.0149,1084800006.0
2007-08-27 11:01:00,2.015,2.0153,2.015,2.0152,905600000.0
2007-08-27 11:02:00,2.0152,2.0154,2.0151,2.0151,905600000.0
2007-08-27 11:03:00,2.0152,2.0152,2.0151,2.0152,396999997.0
2007-08-27 11:04:00,2.0152,2.0154,2.0151,2.0153,757499994.0
2007-08-27 11:05:00,2.0153,2.0154,2.0151,2.0153,469199997.0
2007-08-27 11:06:00,2.0153,2.0153,2.0152,2.0153,233200002.0
2007-08-27 11:07:00,2.0153,2.0154,2.0153,2.0153,259200000.0
2007-08-27 11:08:00,2.0152,2.0153,2.0151,2.0152,522700005.0
2007-08-27 11:09:00,2.0152,2.0152,2.0151,2.0151,245299999.0
2007-08-27 11:10:00,2.0152,2.0153,2.0151,2.0151,77400002.0
2007-08-27 11:11:00,2.0151,2.0153,2.0151,2.0153,161299999.0
2007-08-27 11:12:00,2.0153,2.0153,2.0153,2.0153,42000000.0
2007-08-27 11:13:00,2.0152,2.0153,2.0152,2.0152,152699999.0
2007-08-27 11:14:00,2.0152,2.0153,2.0151,2.0152,1139399997.0
2007-08-27 11:15:00,2.0151,2.0154,2.0151,2.0152,437400000.0
2007-08-27 11:16:00,2.0152,2.0152,2.0152,2.0152,957899977.0
2007-08-27 11:17:00,2.0152,2.0154,2.0152,2.0153,426799997.0
2007-08-27 11:18:00,2.0153,2.0154,2.0152,2.0153,1165900004.0
2007-08-27 11:19:00,2.0153,2.0154,2.0153,2.0153,201900000.0
2007-08-27 11:20:00,2.0153,2.0153,2.0152,2.0152,360000000.0
2007-08-27 11:21:00,2.0152,2.0153,2.0151,2.0151,292099995.0
2007-08-27 11:22:00,2.0153,2.0153,2.0151,2.0152,875800014.0
2007-08-27 11:23:00,2.0153,2.0156,2.0153,2.0155,1189199989.0
2007-08-27 11:24:00,2.0155,2.0156,2.0155,2.0156,271600010.0
2007-08-27 11:25:00,2.0156,2.0156,2.0156,2.0156,76800000.0
2007-08-27 11:26:00,2.0156,2.0156,2.0156,2.0156,19200000.0
2007-08-27 11:27:00,2.0156,2.0157,2.0156,2.0156,412999995.0
2007-08-27 11:28:00,2.0156,2.0156,2.0154,2.0155,885699996.0
2007-08-27 11:29:00,2.0154,2.0155,2.0154,2.0154,862000003.0
2007-08-27 11:30:00,2.0155,2.0155,2.0155,2.0155,464499990.0
2007-08-27 11:31:00,2.0155,2.0156,2.01545,2.0155,267899999.0
2007-08-27 11:32:00,2.0155,2.0155,2.0155,2.0155,49200000.0
2007-08-27 11:33:00,2.0155,2.0156,2.0155,2.0156,26299999.0
2007-08-27 11:34:00,2.01531,2.01545,2.01529,2.01535,1545900002.0
2007-08-27 11:35:00,2.0155,2.0156,2.0155,2.0155,241699996.0
2007-08-27 11:36:00,2.0154,2.0154,2.015,2.0152,1738789977.0
2007-08-27 11:37:00,2.0152,2.0152,2.0149,2.015,1738789977.0
2007-08-27 11:38:00,2.0151,2.0151,2.0147,2.015,1998399984.0
2007-08-27 11:39:00,2.015,2.015,2.0144,2.0144,1195500007.0
2007-08-27 11:40:00,2.0144,2.0146,2.0143,2.0145,854700006.0
2007-08-27 11:41:00,2.0145,2.0146,2.0141,2.0144,937899993.0
2007-08-27 11:42:00,2.0145,2.0146,2.0143,2.0143,937899993.0
2007-08-27 11:43:00,2.0143,2.0144,2.0143,2.0144,1404999984.0
2007-08-27 11:44:00,2.0144,2.0147,2.0143,2.0145,998800005.0
2007-08-27 11:45:00,2.0145,2.0147,2.0144,2.0146,1236400018.0
2007-08-27 11:46:00,2.0146,2.0148,2.0145,2.0147,534699992.0
2007-08-27 11:47:00,2.0147,2.0147,2.0144,2.0144,842300002.0
2007-08-27 11:48:00,2.0146,2.0146,2.0146,2.0146,106000000.0
2007-08-27 11:49:00,2.0146,2.0147,2.0145,2.0145,389899994.0
2007-08-27 11:50:00,2.0145,2.0148,2.0145,2.0147,810600000.0
2007-08-27 11:51:00,2.0147,2.0147,2.0145,2.0146,129700000.0
2007-08-27 11:52:00,2.0146,2.0147,2.0146,2.0146,406899999.0
2007-08-27 11:53:00,2.0147,2.0148,2.0147,2.0147,512899990.0
2007-08-27 11:54:00,2.0146,2.0149,2.0146,2.0146,1585800002.0
2007-08-27 11:55:00,2.0146,2.0147,2.0146,2.0146,474700000.0
2007-08-27 11:56:00,2.0147,2.0148,2.0146,2.0147,600900004.0
2007-08-27 11:57:00,2.0147,2.0148,2.0147,2.0148,74299999.0
2007-08-27 11:59:00,2.0148,2.0148,2.0148,2.0148,395099999.0
2007-08-27 12:00:00,2.0148,2.0148,2.0147,2.0147,409599996.0
2007-08-27 12:01:00,2.0147,2.0147,2.0146,2.0147,283199991.0
2007-08-27 12:02:00,2.0147,2.0147,2.0146,2.0146,272699993.0
2007-08-27 12:03:00,2.0147,2.0148,2.0147,2.0147,365700000.0
2007-08-27 12:04:00,2.0147,2.0148,2.0147,2.0147,197700002.0
2007-08-27 12:05:00,2.0147,2.0148,2.0146,2.0148,619899989.0
2007-08-27 12:06:00,2.0149,2.0149,2.0147,2.0147,1408399995.0
2007-08-27 12:07:00,2.0147,2.015,2.0147,2.015,1208699988.0
2007-08-27 12:08:00,2.015,2.0153,2.015,2.0152,1343800003.0
2007-08-27 12:09:00,2.0151,2.0153,2.0151,2.0152,558500002.0
2007-08-27 12:10:00,2.0152,2.0153,2.0152,2.0153,377699998.0
2007-08-27 12:11:00,2.0152,2.0156,2.0152,2.0156,1514599965.0
2007-08-27 12:12:00,2.0158,2.0163,2.0157,2.0163,1100200007.0
2007-08-27 12:13:00,2.0163,2.0168,2.0163,2.0164,865300005.0
2007-08-27 12:14:00,2.0165,2.0165,2.0163,2.0164,865300005.0
2007-08-27 12:15:00,2.0165,2.0165,2.0162,2.0163,512399991.0
2007-08-27 12:16:00,2.0163,2.0163,2.0163,2.0163,18200000.0
2007-08-27 12:17:00,2.0163,2.0165,2.0163,2.0164,337000002.0
2007-08-27 12:18:00,2.0164,2.0164,2.0163,2.0163,303100002.0
2007-08-27 12:19:00,2.0163,2.0163,2.0163,2.0163,230700003.0
2007-08-27 12:20:00,2.0163,2.0163,2.0161,2.0162,504500003.0
2007-08-27 12:21:00,2.0162,2.0164,2.0162,2.0163,482399998.0
2007-08-27 12:22:00,2.0163,2.0165,2.0161,2.0162,1390099990.0
2007-08-27 12:23:00,2.0162,2.0163,2.0162,2.0162,523099997.0
2007-08-27 12:24:00,2.0162,2.0163,2.0162,2.0162,667899997.0
2007-08-27 12:25:00,2.0162,2.0162,2.0161,2.0162,670300007.0
2007-08-27 12:26:00,2.0162,2.0164,2.0162,2.0163,884900006.0
2007-08-27 12:27:00,2.0163,2.0163,2.0155,2.0155,628499999.0
2007-08-27 12:28:00,2.0155,2.0159,2.0155,2.0157,1579400000.0
2007-08-27 12:29:00,2.0159,2.016,2.0158,2.0159,789499994.0
2007-08-27 12:30:00,2.0159,2.0159,2.0158,2.0159,371700000.0
2007-08-27 12:31:00,2.0159,2.0159,2.0158,2.0159,548299988.0
2007-08-27 12:32:00,2.0159,2.0159,2.0158,2.0158,59800000.0
2007-08-27 12:33:00,2.0158,2.016,2.0157,2.0157,528200004.0
2007-08-27 12:34:00,2.0158,2.0158,2.0156,2.0157,1096699995.0
2007-08-27 12:35:00,2.0157,2.0158,2.0155,2.0155,1076599984.0
2007-08-27 12:36:00,2.0155,2.0155,2.0155,2.0155,332699991.0
2007-08-27 12:37:00,2.0155,2.0156,2.0155,2.0156,1049800004.0
2007-08-27 12:38:00,2.0156,2.0156,2.0155,2.0156,149500000.0
2007-08-27 12:39:00,2.0156,2.0156,2.0156,2.0156,401099994.0
2007-08-27 12:40:00,2.0157,2.0158,2.0156,2.0157,618299999.0
2007-08-27 12:41:00,2.0157,2.0159,2.0156,2.0158,915700008.0
2007-08-27 12:42:00,2.0158,2.0159,2.0156,2.0156,1271400006.0
2007-08-27 12:43:00,2.0156,2.0157,2.0156,2.0157,395999994.0
2007-08-27 12:44:00,2.0157,2.0158,2.0155,2.0157,317499997.0
2007-08-27 12:45:00,2.0157,2.0157,2.0156,2.0156,317499997.0
2007-08-27 12:46:00,2.0156,2.0156,2.0156,2.0156,77399998.0
2007-08-27 12:47:00,2.0156,2.0156,2.0156,2.0156,49200000.0
2007-08-27 12:48:00,2.0156,2.0156,2.0155,2.0155,433399993.0
2007-08-27 12:49:00,2.0156,2.0156,2.0154,2.0156,956199988.0
2007-08-27 12:50:00,2.0156,2.0158,2.0156,2.0158,255000001.0
2007-08-27 12:51:00,2.0158,2.0158,2.0156,2.0158,707699989.0
2007-08-27 12:52:00,2.0158,2.016,2.0158,2.0158,633799987.0
2007-08-27 12:53:00,2.0158,2.0158,2.0158,2.0158,114899997.0
2007-08-27 12:54:00,2.0158,2.0158,2.0158,2.0158,153199996.0
2007-08-27 12:55:00,2.0158,2.0159,2.0156,2.0156,840999995.0
2007-08-27 12:56:00,2.0156,2.0157,2.0155,2.0157,400299995.0
2007-08-27 12:57:00,2.0158,2.0159,2.0157,2.0158,254599996.0
2007-08-27 12:58:00,2.0158,2.0159,2.0158,2.0159,67000000.0
2007-08-27 12:59:00,2.0159,2.0159,2.0156,2.0158,1126399986.0
2007-08-27 13:00:00,2.0158,2.0161,2.0157,2.0161,1627699994.0
2007-08-27 13:01:00,2.0161,2.0161,2.0157,2.0158,1006100000.0
2007-08-27 13:02:00,2.0158,2.0158,2.0158,2.0158,220700000.0
2007-08-27 13:03:00,2.0158,2.0158,2.0158,2.0158,165399998.0
2007-08-27 13:04:00,2.0158,2.0159,2.0157,2.0158,430899999.0
2007-08-27 13:05:00,2.0158,2.0159,2.0158,2.0159,180600000.0
2007-08-27 13:06:00,2.0159,2.016,2.0159,2.0159,600399999.0
2007-08-27 13:07:00,2.0159,2.016,2.0158,2.0159,975999993.0
2007-08-27 13:08:00,2.0159,2.016,2.0158,2.0159,849799989.0
2007-08-27 13:09:00,2.0159,2.0159,2.0158,2.0158,113799998.0
2007-08-27 13:10:00,2.0158,2.0159,2.0157,2.0159,370899999.0
2007-08-27 13:11:00,2.0159,2.0159,2.0159,2.0159,800000.0
2007-08-27 13:12:00,2.0159,2.0159,2.0159,2.0159,26300000.0
2007-08-27 13:13:00,2.0159,2.016,2.0158,2.016,841599992.0
2007-08-27 13:14:00,2.016,2.016,2.0158,2.016,1599299979.0
2007-08-27 13:15:00,2.016,2.016,2.0159,2.0159,128899997.0
2007-08-27 13:16:00,2.0159,2.016,2.0159,2.016,576599992.0
2007-08-27 13:17:00,2.016,2.016,2.0159,2.0159,564300005.0
2007-08-27 13:18:00,2.016,2.016,2.0159,2.016,488399980.0
2007-08-27 13:19:00,2.016,2.016,2.0158,2.0158,984699993.0
2007-08-27 13:20:00,2.0158,2.016,2.0157,2.0159,1037700013.0
2007-08-27 13:21:00,2.0159,2.016,2.0158,2.0159,547000003.0
2007-08-27 13:22:00,2.0159,2.0159,2.0158,2.0158,238899998.0
2007-08-27 13:23:00,2.0158,2.0159,2.0157,2.0157,1349700008.0
2007-08-27 13:24:00,2.0157,2.0157,2.0157,2.0157,287899998.0
2007-08-27 13:25:00,2.0157,2.0157,2.0156,2.0156,327599997.0
2007-08-27 13:26:00,2.0156,2.0156,2.0155,2.0155,567499993.0
2007-08-27 13:27:00,2.0155,2.0157,2.0155,2.0156,401099996.0
2007-08-27 13:28:00,2.0156,2.0156,2.0155,2.0155,679600010.0
2007-08-27 13:29:00,2.0155,2.0157,2.01545,2.0155,2018400015.0
2007-08-27 13:30:00,2.0156,2.0156,2.0155,2.0156,1680699988.0
2007-08-27 13:31:00,2.0156,2.0157,2.0154,2.0155,890900005.0
2007-08-27 13:32:00,2.0155,2.0156,2.0155,2.0155,1023900006.0
2007-08-27 13:33:00,2.0155,2.016,2.0155,2.016,2102200050.0
2007-08-27 13:34:00,2.016,2.016,2.0156,2.0157,1423600003.0
2007-08-27 13:35:00,2.0156,2.0157,2.0155,2.0156,569700000.0
2007-08-27 13:36:00,2.0156,2.0156,2.0155,2.0156,569700000.0
2007-08-27 13:37:00,2.0156,2.0156,2.0156,2.0156,422199990.0
2007-08-27 13:38:00,2.0155,2.0156,2.0154,2.0155,968499978.0
2007-08-27 13:39:00,2.0155,2.0159,2.0155,2.0158,628900000.0
2007-08-27 13:40:00,2.0158,2.016,2.0157,2.0157,1094200013.0
2007-08-27 13:41:00,2.0157,2.0157,2.0157,2.0157,129200000.0
2007-08-27 13:42:00,2.0157,2.0157,2.0156,2.0157,530399992.0
2007-08-27 13:43:00,2.0156,2.0157,2.0155,2.0155,734049999.0
2007-08-27 13:44:00,2.0155,2.0155,2.0154,2.0154,879500004.0
2007-08-27 13:45:00,2.0155,2.0155,2.0154,2.0154,446900006.0
2007-08-27 13:46:00,2.0154,2.0155,2.0152,2.0153,1992600005.0
2007-08-27 13:47:00,2.0153,2.0154,2.0153,2.0154,384199996.0
2007-08-27 13:48:00,2.0154,2.0154,2.0153,2.0153,1122100006.0
2007-08-27 13:49:00,2.0153,2.0153,2.0152,2.0153,1065999989.0
2007-08-27 13:50:00,2.0152,2.0152,2.0149,2.0149,2073374982.0
2007-08-27 13:51:00,2.015,2.0152,2.0147,2.0148,2073374982.0
2007-08-27 13:52:00,2.0149,2.015,2.0143,2.0145,2073374982.0
2007-08-27 13:53:00,2.0145,2.0145,2.0137,2.0137,2073374982.0
2007-08-27 13:54:00,2.0137,2.0138,2.0136,2.0136,2016200011.0
2007-08-27 13:55:00,2.0135,2.0137,2.0135,2.0136,1621200005.0
2007-08-27 13:56:00,2.0137,2.0142,2.0137,2.0141,1621200005.0
2007-08-27 13:57:00,2.0141,2.0143,2.0141,2.0143,1621200005.0
2007-08-27 13:58:00,2.0143,2.0144,2.014,2.0142,1461599995.0
2007-08-27 13:59:00,2.0142,2.0143,2.0141,2.0141,503799998.0
2007-08-27 14:00:00,2.0141,2.0142,2.0141,2.0141,684299998.0
2007-08-27 14:01:00,2.0141,2.01415,2.014,2.0141,392800000.0
2007-08-27 14:02:00,2.0141,2.0141,2.01365,2.01365,944800008.0
2007-08-27 14:03:00,2.0137,2.0138,2.01355,2.0136,1941799989.0
2007-08-27 14:04:00,2.0137,2.01375,2.01355,2.01355,1609200007.0
2007-08-27 14:05:00,2.0136,2.0136,2.01335,2.0136,1139699996.0
2007-08-27 14:06:00,2.0136,2.0145,2.0136,2.0145,982600004.0
2007-08-27 14:07:00,2.0145,2.0145,2.0143,2.0144,982600004.0
2007-08-27 14:08:00,2.0144,2.0145,2.0143,2.0145,1444299989.0
2007-08-27 14:09:00,2.0144,2.0145,2.0144,2.0145,273499998.0
2007-08-27 14:10:00,2.0145,2.0145,2.0145,2.0145,273499998.0
2007-08-27 14:11:00,2.0145,2.0147,2.0145,2.0146,539900003.0
2007-08-27 14:12:00,2.0146,2.0147,2.0145,2.0145,1840199997.0
2007-08-27 14:13:00,2.0145,2.0151,2.0145,2.0149,979599998.0
2007-08-27 14:14:00,2.015,2.0154,2.015,2.0152,979599998.0
2007-08-27 14:15:00,2.0153,2.0156,2.0141,2.0147,979599998.0
2007-08-27 14:16:00,2.0147,2.0151,2.0147,2.0151,979599998.0
2007-08-27 14:17:00,2.0151,2.0156,2.0151,2.0156,1938599991.0
2007-08-27 14:18:00,2.0156,2.0156,2.0148,2.0151,1628500018.0
2007-08-27 14:19:00,2.0151,2.0151,2.0148,2.015,492800005.0
2007-08-27 14:20:00,2.015,2.015,2.0143,2.0145,2123900006.0
2007-08-27 14:21:00,2.0144,2.0144,2.0141,2.0144,1594000006.0
2007-08-27 14:22:00,2.0142,2.0143,2.0139,2.0142,782600000.0
2007-08-27 14:23:00,2.0142,2.0144,2.0141,2.0141,782600000.0
2007-08-27 14:24:00,2.0138,2.0138,2.0134,2.0136,609699999.0
2007-08-27 14:25:00,2.0135,2.0137,2.0133,2.0134,609699999.0
2007-08-27 14:26:00,2.0134,2.0136,2.0133,2.0135,609699999.0
2007-08-27 14:27:00,2.0135,2.0136,2.0134,2.0136,2116500018.0
2007-08-27 14:28:00,2.0136,2.0138,2.0136,2.0138,1565199999.0
2007-08-27 14:29:00,2.0139,2.0141,2.0138,2.0138,972700001.0
2007-08-27 14:30:00,2.0138,2.014,2.0138,2.014,1458200027.0
2007-08-27 14:31:00,2.014,2.0142,2.014,2.0141,1458200027.0
2007-08-27 14:32:00,2.0142,2.0145,2.0141,2.0144,948400003.0
2007-08-27 14:33:00,2.0144,2.0147,2.0144,2.0145,948400003.0
2007-08-27 14:34:00,2.0145,2.0146,2.0144,2.0146,1445499999.0
2007-08-27 14:35:00,2.0146,2.0148,2.0145,2.0148,1160599999.0
2007-08-27 14:36:00,2.0148,2.0149,2.0147,2.0149,526899995.0
2007-08-27 14:37:00,2.0148,2.0152,2.0148,2.015,2068000001.0
2007-08-27 14:38:00,2.015,2.0151,2.0149,2.015,929299993.0
2007-08-27 14:39:00,2.015,2.015,2.015,2.015,326900000.0
2007-08-27 14:40:00,2.0148,2.0148,2.0146,2.0146,1160200001.0
2007-08-27 14:41:00,2.0146,2.0148,2.0146,2.0148,1160200001.0
2007-08-27 14:42:00,2.0148,2.015,2.0146,2.015,2035199997.0
2007-08-27 14:43:00,2.0149,2.0151,2.0148,2.015,1959199999.0
2007-08-27 14:44:00,2.0149,2.015,2.0149,2.015,1699000008.0
2007-08-27 14:45:00,2.015,2.0151,2.0149,2.0151,1019899998.0
2007-08-27 14:46:00,2.0151,2.0154,2.015,2.0154,1019899998.0
2007-08-27 14:47:00,2.0154,2.0154,2.0152,2.0152,777600003.0
2007-08-27 14:48:00,2.0154,2.0155,2.015,2.0151,821700002.0
2007-08-27 14:49:00,2.0151,2.0153,2.0151,2.0152,821700002.0
2007-08-27 14:51:00,2.0153,2.0153,2.0152,2.0152,641399990.0
2007-08-27 14:52:00,2.0152,2.0153,2.0151,2.0153,1808799999.0
2007-08-27 14:53:00,2.0153,2.0154,2.0149,2.0149,1947300001.0
2007-08-27 14:54:00,2.0149,2.015,2.0146,2.0147,2079200011.0
2007-08-27 14:55:00,2.0148,2.0148,2.0146,2.0147,2079200011.0
2007-08-27 14:56:00,2.0146,2.0146,2.0142,2.0146,2079200011.0
2007-08-27 14:57:00,2.0146,2.0147,2.0146,2.0147,2079200011.0
2007-08-27 14:58:00,2.0147,2.0147,2.0144,2.0146,683800006.0
2007-08-27 14:59:00,2.0145,2.0151,2.0145,2.0151,841900004.0
2007-08-27 15:00:00,2.0151,2.0151,2.0149,2.0151,1679500002.0
2007-08-27 15:01:00,2.0151,2.0151,2.015,2.0151,206600000.0
2007-08-27 15:02:00,2.0151,2.0151,2.0149,2.015,379499997.0
2007-08-27 15:03:00,2.015,2.015,2.0147,2.0148,1824800004.0
2007-08-27 15:04:00,2.0148,2.015,2.0147,2.0147,1703900003.0
2007-08-27 15:05:00,2.0148,2.0151,2.0148,2.0151,1011800005.0
2007-08-27 15:06:00,2.0151,2.0153,2.015,2.0152,676099998.0
2007-08-27 15:07:00,2.0152,2.0153,2.015,2.0152,913099993.0
2007-08-27 15:08:00,2.0153,2.0153,2.0151,2.0153,1432399991.0
2007-08-27 15:09:00,2.0153,2.0154,2.0152,2.0153,801699998.0
2007-08-27 15:10:00,2.0153,2.0155,2.0152,2.0154,1795499999.0
2007-08-27 15:11:00,2.0154,2.016,2.0154,2.016,1265000008.0
2007-08-27 15:12:00,2.016,2.0165,2.016,2.0164,1011800001.0
2007-08-27 15:13:00,2.0165,2.0166,2.0163,2.0164,1011800001.0
2007-08-27 15:14:00,2.0164,2.0164,2.0161,2.0162,1845100014.0
2007-08-27 15:15:00,2.0162,2.0162,2.016,2.0161,1054400009.0
2007-08-27 15:16:00,2.0161,2.0163,2.016,2.016,1577600001.0
2007-08-27 15:17:00,2.016,2.0161,2.016,2.016,693699990.0
2007-08-27 15:18:00,2.016,2.016,2.0159,2.016,200399996.0
2007-08-27 15:19:00,2.016,2.0162,2.0159,2.0161,1977199994.0
2007-08-27 15:20:00,2.0161,2.0161,2.016,2.016,264799999.0
2007-08-27 15:21:00,2.016,2.0161,2.016,2.016,941400001.0
2007-08-27 15:22:00,2.016,2.0162,2.0159,2.016,1453799995.0
2007-08-27 15:23:00,2.016,2.016,2.016,2.016,1732799993.0
2007-08-27 15:24:00,2.016,2.016,2.0159,2.016,770200004.0
2007-08-27 15:25:00,2.016,2.0162,2.0159,2.0159,1439099983.0
2007-08-27 15:26:00,2.016,2.0161,2.0159,2.016,1969199996.0
2007-08-27 15:27:00,2.0161,2.0162,2.016,2.0162,1969199996.0
2007-08-27 15:28:00,2.0162,2.0162,2.016,2.0161,813199992.0
2007-08-27 15:29:00,2.0161,2.0162,2.0161,2.0161,987699999.0
2007-08-27 15:30:00,2.0161,2.0165,2.0161,2.0164,1303799995.0
2007-08-27 15:31:00,2.0165,2.0165,2.0163,2.0163,1884899982.0
2007-08-27 15:32:00,2.0164,2.0164,2.0159,2.01595,1884899982.0
2007-08-27 15:33:00,2.0161,2.0161,2.0156,2.0158,1931300000.0
2007-08-27 15:34:00,2.0157,2.0158,2.0151,2.0154,1931300000.0
2007-08-27 15:35:00,2.0153,2.0158,2.0153,2.0156,1931300000.0
2007-08-27 15:36:00,2.0155,2.0155,2.0153,2.0154,1931300000.0
2007-08-27 15:37:00,2.0153,2.0156,2.0153,2.0154,1931300000.0
2007-08-27 15:38:00,2.0154,2.0159,2.0153,2.0156,1879799997.0
2007-08-27 15:39:00,2.0154,2.0154,2.015,2.0153,1622099997.0
2007-08-27 15:40:00,2.0154,2.0157,2.0153,2.0153,1622099997.0
2007-08-27 15:41:00,2.0151,2.0153,2.0149,2.0153,1622099997.0
2007-08-27 15:42:00,2.0152,2.0158,2.0152,2.0156,1622099997.0
2007-08-27 15:43:00,2.0157,2.0158,2.0156,2.0156,1622099997.0
2007-08-27 15:44:00,2.0154,2.0155,2.0151,2.0154,1220500004.0
2007-08-27 15:45:00,2.0155,2.0156,2.0153,2.0155,1220500004.0
2007-08-27 15:46:00,2.0155,2.0156,2.0153,2.0154,1220500004.0
2007-08-27 15:47:00,2.0154,2.0154,2.0152,2.0153,1248699985.0
2007-08-27 15:48:00,2.0153,2.0158,2.0153,2.0155,1052700001.0
2007-08-27 15:49:00,2.0155,2.0155,2.015,2.0151,1747700013.0
2007-08-27 15:50:00,2.0151,2.0155,2.0151,2.01545,963699990.0
2007-08-27 15:51:00,2.0156,2.0156,2.0153,2.0154,936600004.0
2007-08-27 15:52:00,2.0154,2.0154,2.0153,2.0154,1826099990.0
2007-08-27 15:53:00,2.0154,2.0154,2.0153,2.0153,1445500036.0
2007-08-27 15:54:00,2.0153,2.0154,2.0151,2.0152,1414100002.0
2007-08-27 15:55:00,2.0152,2.0152,2.0149,2.0152,1800799999.0
2007-08-27 15:56:00,2.0153,2.0159,2.0153,2.0159,1800799999.0
2007-08-27 15:57:00,2.0159,2.0165,2.0159,2.0161,1785700015.0
2007-08-27 15:58:00,2.0161,2.0161,2.016,2.0161,533600003.0
2007-08-27 15:59:00,2.0161,2.0161,2.0158,2.0159,1131499990.0
2007-08-27 16:00:00,2.016,2.0162,2.0153,2.0161,1354499994.0
2007-08-27 16:01:00,2.016,2.0164,2.0155,2.0155,1354499994.0
2007-08-27 16:02:00,2.0156,2.0157,2.0153,2.0157,1354499994.0
2007-08-27 16:03:00,2.0157,2.0158,2.0153,2.0154,699700017.0
2007-08-27 16:04:00,2.0155,2.0157,2.0153,2.0156,699700017.0
2007-08-27 16:05:00,2.0155,2.0156,2.015,2.015,699700017.0
2007-08-27 16:06:00,2.0151,2.0151,2.0138,2.0138,699700017.0
2007-08-27 16:07:00,2.0137,2.0143,2.0137,2.0143,699700017.0
2007-08-27 16:08:00,2.0144,2.0151,2.0143,2.0148,699700017.0
2007-08-27 16:09:00,2.0149,2.0149,2.0148,2.0148,699700017.0
2007-08-27 16:10:00,2.0148,2.0148,2.0146,2.0147,1456699976.0
2007-08-27 16:11:00,2.0147,2.0148,2.0147,2.0147,399500000.0
2007-08-27 16:12:00,2.0147,2.0149,2.01455,2.0149,2037800011.0
2007-08-27 16:13:00,2.0148,2.0149,2.0147,2.0149,888500012.0
2007-08-27 16:14:00,2.0149,2.0149,2.0147,2.0149,1680599972.0
2007-08-27 16:15:00,2.01485,2.015,2.01485,2.0149,28000000.0
2007-08-27 16:16:00,2.0149,2.015,2.01485,2.01485,75200000.0
2007-08-27 16:17:00,2.01485,2.0149,2.01485,2.0149,59800000.0
2007-08-27 16:18:00,2.0149,2.0153,2.0149,2.0151,1884199995.0
2007-08-27 16:19:00,2.0151,2.0153,2.0151,2.0153,168500000.0
2007-08-27 16:20:00,2.0153,2.0154,2.01525,2.01525,1956600000.0
2007-08-27 16:21:00,2.0153,2.0156,2.01525,2.0155,794200003.0
2007-08-27 16:22:00,2.0155,2.0157,2.0155,2.0156,493500001.0
2007-08-27 16:23:00,2.0156,2.0157,2.0155,2.0157,1517300001.0
2007-08-27 16:24:00,2.0156,2.0162,2.0156,2.016,1516399986.0
2007-08-27 16:25:00,2.0161,2.0162,2.0158,2.0159,1516399986.0
2007-08-27 16:26:00,2.0158,2.0158,2.0156,2.0158,511600000.0
2007-08-27 16:27:00,2.0158,2.016,2.0158,2.016,511600000.0
2007-08-27 16:28:00,2.016,2.016,2.0159,2.016,1366400011.0
2007-08-27 16:29:00,2.016,2.0161,2.0159,2.0161,174400000.0
2007-08-27 16:30:00,2.0161,2.0161,2.0157,2.0158,707300002.0
2007-08-27 16:31:00,2.0157,2.0157,2.0148,2.015,1249400010.0
2007-08-27 16:32:00,2.0149,2.015,2.0148,2.0148,1249400010.0
2007-08-27 16:33:00,2.0147,2.0149,2.0145,2.0148,1249400010.0
2007-08-27 16:34:00,2.0147,2.0151,2.0147,2.015,1249400010.0
2007-08-27 16:35:00,2.015,2.0151,2.0147,2.0149,1574299992.0
2007-08-27 16:36:00,2.0148,2.0149,2.0144,2.0144,1313700000.0
2007-08-27 16:37:00,2.0143,2.0144,2.0143,2.0144,1313700000.0
2007-08-27 16:38:00,2.0143,2.0147,2.01425,2.0146,1313700000.0
2007-08-27 16:39:00,2.0146,2.0146,2.0142,2.0144,1803699998.0
2007-08-27 16:40:00,2.0142,2.0142,2.0139,2.0141,1707699990.0
2007-08-27 16:41:00,2.0142,2.0142,2.014,2.01415,1707699990.0
2007-08-27 16:42:00,2.0138,2.014,2.0138,2.014,1371600005.0
2007-08-27 16:43:00,2.0139,2.0141,2.0138,2.0139,1371600005.0
2007-08-27 16:44:00,2.014,2.0143,2.014,2.0143,1371600005.0
2007-08-27 16:45:00,2.0144,2.0144,2.01415,2.0144,1371600005.0
2007-08-27 16:46:00,2.0144,2.0144,2.0142,2.0143,1329800002.0
2007-08-27 16:47:00,2.0143,2.0144,2.0142,2.0143,833500003.0
2007-08-27 16:48:00,2.0141,2.0143,2.0141,2.0142,1707700017.0
2007-08-27 16:49:00,2.014,2.0141,2.014,2.0141,1707700017.0
2007-08-27 16:50:00,2.014,2.014,2.0136,2.0136,1707700017.0
2007-08-27 16:51:00,2.0136,2.0142,2.0136,2.0142,1707700017.0
2007-08-27 16:52:00,2.0142,2.0143,2.0141,2.0141,1303099995.0
2007-08-27 16:53:00,2.0142,2.0143,2.0142,2.0143,1303099995.0
2007-08-27 16:54:00,2.0144,2.0146,2.0142,2.0146,1303099995.0
2007-08-27 16:55:00,2.0147,2.0147,2.0145,2.0146,1303099995.0
2007-08-27 16:56:00,2.0147,2.0148,2.0146,2.0146,1303099995.0
2007-08-27 16:57:00,2.0145,2.0149,2.0145,2.0145,1143199997.0
2007-08-27 16:58:00,2.0146,2.0146,2.0144,2.0144,1143199997.0
2007-08-27 16:59:00,2.0145,2.0145,2.0143,2.0143,1143199997.0
2007-08-27 17:00:00,2.0143,2.0144,2.0141,2.0142,847499999.0
2007-08-27 17:01:00,2.0141,2.0144,2.0141,2.0143,847499999.0
2007-08-27 17:02:00,2.0144,2.0144,2.0143,2.0143,847499999.0
2007-08-27 17:03:00,2.0143,2.0143,2.0142,2.0143,1120799996.0
2007-08-27 17:04:00,2.0143,2.0143,2.0142,2.0143,1120799996.0
2007-08-27 17:05:00,2.0143,2.0143,2.014,2.0141,1056099995.0
2007-08-27 17:06:00,2.014,2.014,2.0138,2.0138,776200000.0
2007-08-27 17:07:00,2.0139,2.014,2.0139,2.01395,776200000.0
2007-08-27 17:08:00,2.01395,2.014,2.0139,2.01395,614099995.0
2007-08-27 17:09:00,2.01395,2.01395,2.01395,2.01395,3300000.0
2007-08-27 17:10:00,2.0139,2.01395,2.0139,2.01395,78000000.0
2007-08-27 17:11:00,2.01395,2.01395,2.0139,2.01395,85000000.0
2007-08-27 17:12:00,2.0138,2.01395,2.0138,2.01395,13000000.0
2007-08-27 17:13:00,2.01395,2.0142,2.01395,2.0141,1002300003.0
2007-08-27 17:14:00,2.0141,2.0142,2.014,2.01415,141800001.0
2007-08-27 17:15:00,2.0142,2.0142,2.01405,2.01415,721800001.0
2007-08-27 17:16:00,2.01415,2.01415,2.0141,2.0141,216399999.0
2007-08-27 17:17:00,2.0141,2.01415,2.0141,2.0141,273999999.0
2007-08-27 17:18:00,2.0141,2.0142,2.0141,2.0141,751400000.0
2007-08-27 17:19:00,2.0141,2.0143,2.0141,2.0141,1323099996.0
2007-08-27 17:20:00,2.014,2.0142,2.0139,2.0139,1443400041.0
2007-08-27 17:21:00,2.014,2.0141,2.01395,2.014,1443400041.0
2007-08-27 17:22:00,2.014,2.014,2.0132,2.0133,1069800011.0
2007-08-27 17:23:00,2.0134,2.0138,2.0134,2.0138,1069800011.0
2007-08-27 17:24:00,2.0138,2.0139,2.0138,2.0138,720600004.0
2007-08-27 17:25:00,2.0138,2.0141,2.0138,2.0141,1178500000.0
2007-08-27 17:26:00,2.0141,2.0142,2.0139,2.0141,1271899998.0
2007-08-27 17:27:00,2.014,2.0141,2.014,2.0141,178299997.0
2007-08-27 17:28:00,2.0141,2.0142,2.0136,2.0137,1600999994.0
2007-08-27 17:29:00,2.0137,2.0138,2.0137,2.0138,1019099989.0
2007-08-27 17:30:00,2.0138,2.0138,2.0136,2.0137,1522500012.0
2007-08-27 17:31:00,2.0137,2.0138,2.0137,2.0138,1137699999.0
2007-08-27 17:32:00,2.0138,2.0138,2.0135,2.0137,1292799999.0
2007-08-27 17:33:00,2.0137,2.0137,2.0136,2.01365,534400001.0
2007-08-27 17:34:00,2.0136,2.0137,2.0136,2.0136,1227599998.0
2007-08-27 17:35:00,2.0137,2.0139,2.0136,2.0139,1648199999.0
2007-08-27 17:36:00,2.0139,2.0139,2.0137,2.0137,1162999990.0
2007-08-27 17:37:00,2.01365,2.0137,2.0135,2.0136,555800000.0
2007-08-27 17:38:00,2.0136,2.014,2.0136,2.0136,1393899994.0
2007-08-27 17:39:00,2.0136,2.0138,2.0136,2.0138,870100002.0
2007-08-27 17:40:00,2.0138,2.0139,2.0138,2.0139,1201900007.0
2007-08-27 17:41:00,2.0139,2.0139,2.0138,2.0139,147200002.0
2007-08-27 17:42:00,2.0139,2.0139,2.0139,2.0139,229900000.0
2007-08-27 17:43:00,2.0139,2.014,2.0139,2.0139,926600007.0
2007-08-27 17:44:00,2.0139,2.014,2.0138,2.014,177400004.0
2007-08-27 17:45:00,2.014,2.014,2.0139,2.014,208400002.0
2007-08-27 17:46:00,2.014,2.0143,2.01385,2.0142,1460200009.0
2007-08-27 17:47:00,2.0142,2.0144,2.0142,2.0143,1281099988.0
2007-08-27 17:48:00,2.0143,2.0143,2.01415,2.01415,530899995.0
2007-08-27 17:49:00,2.01415,2.0143,2.01395,2.014,1408600005.0
2007-08-27 17:50:00,2.014,2.014,2.014,2.014,209300000.0
2007-08-27 17:51:00,2.014,2.014,2.0139,2.0139,589600001.0
2007-08-27 17:52:00,2.0139,2.0139,2.0138,2.0139,1079699970.0
2007-08-27 17:53:00,2.0139,2.014,2.0136,2.0138,2002800007.0
2007-08-27 17:54:00,2.0138,2.0139,2.0138,2.0138,117800000.0
2007-08-27 17:55:00,2.0138,2.0139,2.01365,2.0138,537800004.0
2007-08-27 17:56:00,2.0138,2.0138,2.0136,2.0136,88900000.0
2007-08-27 17:57:00,2.0136,2.0136,2.0128,2.013,1081800002.0
2007-08-27 17:58:00,2.013,2.0132,2.01275,2.0131,1062199994.0
2007-08-27 17:59:00,2.01305,2.0132,2.01305,2.0132,843100011.0
2007-08-27 18:00:00,2.0132,2.0132,2.0131,2.0131,347800000.0
2007-08-27 18:01:00,2.0131,2.0132,2.0131,2.0132,679899995.0
2007-08-27 18:02:00,2.0132,2.0133,2.01295,2.0131,579799997.0
2007-08-27 18:03:00,2.0131,2.0131,2.0129,2.01295,1240299998.0
2007-08-27 18:04:00,2.0129,2.0132,2.0129,2.013,1035600002.0
2007-08-27 18:05:00,2.013,2.013,2.0124,2.0124,1085500009.0
2007-08-27 18:06:00,2.0124,2.0126,2.0124,2.0126,879400004.0
2007-08-27 18:07:00,2.0126,2.0128,2.01255,2.0126,608600000.0
2007-08-27 18:08:00,2.0126,2.013,2.01255,2.0128,1890012488.0
2007-08-27 18:09:00,2.0129,2.013,2.0129,2.013,108600000.0
2007-08-27 18:10:00,2.013,2.013,2.0126,2.0129,843500004.0
2007-08-27 18:11:00,2.0129,2.0129,2.0129,2.0129,182600000.0
2007-08-27 18:12:00,2.0129,2.0131,2.0129,2.01305,138200000.0
2007-08-27 18:13:00,2.01305,2.0132,2.0128,2.0131,357900000.0
2007-08-27 18:14:00,2.0131,2.0132,2.013,2.013,170900000.0
2007-08-27 18:15:00,2.013,2.0132,2.013,2.0132,358400001.0
2007-08-27 18:16:00,2.0132,2.0135,2.013,2.0134,637299994.0
2007-08-27 18:17:00,2.0134,2.0135,2.0133,2.0133,290800001.0
2007-08-27 18:18:00,2.0133,2.01355,2.0132,2.0135,418400000.0
2007-08-27 18:19:00,2.0135,2.01355,2.0135,2.0135,422300000.0
2007-08-27 18:20:00,2.0135,2.01365,2.0135,2.0136,1439500002.0
2007-08-27 18:21:00,2.0135,2.0136,2.0135,2.0136,266099997.0
2007-08-27 18:22:00,2.0136,2.0137,2.0135,2.0135,244900001.0
2007-08-27 18:23:00,2.0135,2.0136,2.0134,2.0134,1088700000.0
2007-08-27 18:24:00,2.0134,2.0135,2.0134,2.0134,585800000.0
2007-08-27 18:25:00,2.0134,2.0135,2.0132,2.0133,954900005.0
2007-08-27 18:26:00,2.0133,2.0135,2.0133,2.0133,215900001.0
2007-08-27 18:27:00,2.0133,2.0135,2.0133,2.0133,280800001.0
2007-08-27 18:28:00,2.0134,2.0134,2.0134,2.0134,86700000.0
2007-08-27 18:29:00,2.0134,2.0134,2.0134,2.0134,9900000.0
2007-08-27 18:30:00,2.0134,2.0135,2.0134,2.0135,57400000.0
2007-08-27 18:31:00,2.0135,2.0135,2.0133,2.0135,480299999.0
2007-08-27 18:32:00,2.0135,2.0136,2.0134,2.0134,137299999.0
2007-08-27 18:33:00,2.0135,2.0135,2.0134,2.0134,303400006.0
2007-08-27 18:34:00,2.0135,2.0135,2.0135,2.0135,156999999.0
2007-08-27 18:35:00,2.0135,2.0135,2.0133,2.0133,398599992.0
2007-08-27 18:36:00,2.0135,2.0135,2.0134,2.0135,396599993.0
2007-08-27 18:37:00,2.0136,2.0136,2.0134,2.0135,158099997.0
2007-08-27 18:38:00,2.0135,2.0136,2.0135,2.0136,50400000.0
2007-08-27 18:39:00,2.0136,2.0136,2.0136,2.0136,549799987.0
2007-08-27 18:40:00,2.0136,2.0137,2.0136,2.0137,468599990.0
2007-08-27 18:41:00,2.0137,2.0138,2.0137,2.0138,44399999.0
2007-08-27 18:42:00,2.0138,2.014,2.0137,2.0138,638000004.0
2007-08-27 18:43:00,2.0138,2.0138,2.0136,2.0138,670199997.0
2007-08-27 18:44:00,2.0138,2.0139,2.0137,2.0139,259300006.0
2007-08-27 18:45:00,2.0139,2.0139,2.0138,2.0138,196900000.0
2007-08-27 18:46:00,2.0138,2.0139,2.01355,2.0136,714399997.0
2007-08-27 18:47:00,2.0137,2.0137,2.01355,2.0137,1281300009.0
2007-08-27 18:48:00,2.0138,2.0138,2.0135,2.0136,521499996.0
2007-08-27 18:49:00,2.01355,2.0138,2.01355,2.0138,200100000.0
2007-08-27 18:50:00,2.0138,2.0138,2.0136,2.0136,240600003.0
2007-08-27 18:51:00,2.0136,2.0138,2.0136,2.0137,213400001.0
2007-08-27 18:52:00,2.0137,2.0138,2.0137,2.0137,331799999.0
2007-08-27 18:53:00,2.0137,2.0138,2.0137,2.0137,585600007.0
2007-08-27 18:54:00,2.0137,2.0137,2.0135,2.0136,668199994.0
2007-08-27 18:55:00,2.0137,2.0137,2.0134,2.0134,376000000.0
2007-08-27 18:56:00,2.0134,2.0135,2.0131,2.0134,869139997.0
2007-08-27 18:57:00,2.0134,2.0134,2.0131,2.0133,224399996.0
2007-08-27 18:58:00,2.0133,2.0133,2.0131,2.0131,93100001.0
2007-08-27 18:59:00,2.0131,2.0132,2.0127,2.0127,775199999.0
2007-08-27 19:00:00,2.0127,2.0128,2.0125,2.0127,295200002.0
2007-08-27 19:01:00,2.0127,2.0128,2.0126,2.0128,357800001.0
2007-08-27 19:02:00,2.0128,2.0132,2.0128,2.013,1220789997.0
2007-08-27 19:03:00,2.0131,2.0133,2.0129,2.0132,1012399998.0
2007-08-27 19:04:00,2.0132,2.0133,2.0131,2.0132,880800000.0
2007-08-27 19:05:00,2.0132,2.0135,2.0132,2.0133,307900000.0
2007-08-27 19:06:00,2.0133,2.0134,2.0132,2.0133,1007800004.0
2007-08-27 19:07:00,2.0133,2.0134,2.0131,2.0133,379600000.0
2007-08-27 19:08:00,2.0133,2.0133,2.0131,2.0132,673899997.0
2007-08-27 19:09:00,2.0132,2.0132,2.0131,2.0132,596600002.0
2007-08-27 19:10:00,2.0132,2.0135,2.0131,2.0134,1180000006.0
2007-08-27 19:11:00,2.0134,2.0134,2.0132,2.0133,1191799992.0
2007-08-27 19:12:00,2.0133,2.0133,2.0131,2.0131,1339899986.0
2007-08-27 19:13:00,2.0131,2.0132,2.0131,2.0132,276800001.0
2007-08-27 19:14:00,2.0132,2.0132,2.0131,2.0132,246200000.0
2007-08-27 19:15:00,2.0132,2.0132,2.0131,2.0132,128100001.0
2007-08-27 19:16:00,2.0132,2.0132,2.0132,2.0132,63900000.0
2007-08-27 19:17:00,2.01315,2.0132,2.01315,2.0132,90300000.0
2007-08-27 19:18:00,2.0132,2.0132,2.0129,2.013,205100000.0
2007-08-27 19:19:00,2.013,2.0131,2.0129,2.0129,58400000.0
2007-08-27 19:20:00,2.0128,2.0128,2.0125,2.0126,816700005.0
2007-08-27 19:21:00,2.0128,2.0128,2.0126,2.0127,176300000.0
2007-08-27 19:22:00,2.0127,2.0128,2.0127,2.0128,199800000.0
2007-08-27 19:23:00,2.0128,2.0129,2.0128,2.0129,43200000.0
2007-08-27 19:24:00,2.0128,2.0128,2.0128,2.0128,17800000.0
2007-08-27 19:25:00,2.0128,2.0129,2.0128,2.0128,469100006.0
2007-08-27 19:26:00,2.0128,2.0129,2.0128,2.0129,253700000.0
2007-08-27 19:27:00,2.0129,2.013,2.0129,2.013,77600000.0
2007-08-27 19:28:00,2.013,2.013,2.0129,2.0129,31000000.0
2007-08-27 19:29:00,2.0129,2.0132,2.0129,2.013,239999997.0
2007-08-27 19:30:00,2.013,2.0133,2.013,2.0132,514100001.0
2007-08-27 19:31:00,2.0132,2.0133,2.0132,2.0132,195799998.0
2007-08-27 19:32:00,2.0131,2.0133,2.0131,2.0133,65099999.0
2007-08-27 19:33:00,2.0133,2.0133,2.0133,2.0133,10000000.0
2007-08-27 19:34:00,2.0133,2.0133,2.0129,2.01295,124599999.0
2007-08-27 19:35:00,2.0129,2.0129,2.01275,2.0129,598900000.0
2007-08-27 19:36:00,2.0129,2.0129,2.0126,2.0128,534000002.0
2007-08-27 19:37:00,2.0128,2.0129,2.0126,2.0127,238600000.0
2007-08-27 19:38:00,2.0126,2.0127,2.0119,2.0121,2091599990.0
2007-08-27 19:39:00,2.0121,2.0121,2.0118,2.0121,1327400006.0
2007-08-27 19:40:00,2.0121,2.0122,2.012,2.0121,378200000.0
2007-08-27 19:41:00,2.01205,2.0124,2.012,2.01225,116900000.0
2007-08-27 19:42:00,2.01225,2.01225,2.01215,2.01225,13900000.0
2007-08-27 19:43:00,2.0122,2.01225,2.0122,2.0122,65600000.0
2007-08-27 19:44:00,2.0122,2.01225,2.0122,2.0122,173400000.0
2007-08-27 19:45:00,2.0122,2.0122,2.0122,2.0122,83700000.0
2007-08-27 19:46:00,2.0122,2.0123,2.0121,2.0122,439300000.0
2007-08-27 19:47:00,2.0122,2.0122,2.012,2.012,406599999.0
2007-08-27 19:48:00,2.0122,2.0122,2.012,2.012,326900001.0
2007-08-27 19:49:00,2.012,2.0121,2.012,2.0121,337200008.0
2007-08-27 19:50:00,2.0121,2.0122,2.0121,2.0121,417299999.0
2007-08-27 19:51:00,2.0122,2.0122,2.0122,2.0122,23800000.0
2007-08-27 19:52:00,2.0122,2.0122,2.0122,2.0122,12000000.0
2007-08-27 19:53:00,2.0122,2.0122,2.0122,2.0122,34000000.0
2007-08-27 19:54:00,2.0122,2.0123,2.012,2.0121,317900002.0
2007-08-27 19:55:00,2.012,2.0122,2.012,2.0122,73800002.0
2007-08-27 19:56:00,2.0121,2.0121,2.0121,2.0121,73100000.0
2007-08-27 19:57:00,2.0121,2.0121,2.012,2.012,301299997.0
2007-08-27 19:58:00,2.012,2.012,2.0119,2.012,1172900003.0
2007-08-27 20:00:00,2.012,2.0121,2.0119,2.012,1217299999.0
2007-08-27 20:01:00,2.0121,2.0121,2.012,2.0121,214000000.0
2007-08-27 20:02:00,2.0121,2.0122,2.012,2.0122,140099999.0
2007-08-27 20:03:00,2.0122,2.0124,2.0122,2.0124,473499997.0
2007-08-27 20:04:00,2.0124,2.0125,2.0123,2.0125,357999999.0
2007-08-27 20:05:00,2.0125,2.0127,2.0124,2.0124,530499999.0
2007-08-27 20:06:00,2.0125,2.0125,2.0125,2.0125,93100000.0
2007-08-27 20:07:00,2.0125,2.0125,2.0125,2.0125,384800000.0
2007-08-27 20:08:00,2.0126,2.0126,2.0125,2.0125,535500000.0
2007-08-27 20:09:00,2.0125,2.0126,2.0124,2.0126,642699999.0
2007-08-27 20:10:00,2.0126,2.0126,2.0125,2.0126,312999999.0
2007-08-27 20:11:00,2.0126,2.0128,2.0125,2.0127,402400005.0
2007-08-27 20:12:00,2.0127,2.0128,2.0127,2.0128,61600000.0
2007-08-27 20:13:00,2.0128,2.0128,2.0126,2.0127,48700001.0
2007-08-27 20:14:00,2.0127,2.0127,2.0126,2.0126,33200000.0
2007-08-27 20:15:00,2.0126,2.013,2.0126,2.0129,325000001.0
2007-08-27 20:16:00,2.0129,2.013,2.0129,2.0129,76400000.0
2007-08-27 20:17:00,2.0128,2.013,2.0128,2.0129,266199999.0
2007-08-27 20:18:00,2.0129,2.013,2.0129,2.013,73000000.0
2007-08-27 20:19:00,2.0131,2.0131,2.0129,2.0131,36500000.0
2007-08-27 20:20:00,2.0131,2.0132,2.0131,2.0131,13200000.0
2007-08-27 20:21:00,2.0131,2.0132,2.0131,2.0131,9100000.0
2007-08-27 20:22:00,2.0131,2.0134,2.013,2.0133,239600000.0
2007-08-27 20:23:00,2.0133,2.0133,2.0133,2.0133,63500000.0
2007-08-27 20:24:00,2.0133,2.0133,2.0132,2.0132,40500000.0
2007-08-27 20:25:00,2.0131,2.0131,2.013,2.013,109000000.0
2007-08-27 20:26:00,2.013,2.0131,2.013,2.013,153100001.0
2007-08-27 20:27:00,2.013,2.013,2.013,2.013,31200000.0
2007-08-27 20:28:00,2.013,2.0131,2.0129,2.013,708800001.0
2007-08-27 20:29:00,2.013,2.013,2.013,2.013,177700000.0
2007-08-27 20:30:00,2.013,2.013,2.013,2.013,24700000.0
2007-08-27 20:31:00,2.013,2.0131,2.013,2.0131,340100003.0
2007-08-27 20:32:00,2.0131,2.0133,2.0131,2.0133,619099998.0
2007-08-27 20:33:00,2.0133,2.0136,2.0132,2.0134,1065199993.0
2007-08-27 20:34:00,2.0133,2.0134,2.0133,2.0134,319000000.0
2007-08-27 20:35:00,2.0134,2.0137,2.0134,2.0136,243800000.0
2007-08-27 20:36:00,2.0136,2.0136,2.0136,2.0136,48300000.0
2007-08-27 20:37:00,2.0137,2.0138,2.0136,2.0137,174800000.0
2007-08-27 20:38:00,2.0137,2.0137,2.0135,2.0136,315399998.0
2007-08-27 20:39:00,2.0136,2.0139,2.0136,2.0138,196100001.0
2007-08-27 20:40:00,2.0138,2.0138,2.0136,2.0137,835400000.0
2007-08-27 20:41:00,2.0137,2.0138,2.0137,2.0137,87900000.0
2007-08-27 20:42:00,2.0137,2.0138,2.0137,2.0138,518000000.0
2007-08-27 20:43:00,2.0138,2.0138,2.0135,2.0136,608200000.0
2007-08-27 20:44:00,2.0136,2.0139,2.0136,2.0139,226800000.0
2007-08-27 20:45:00,2.0137,2.0139,2.0137,2.0137,41900000.0
2007-08-27 20:46:00,2.0137,2.0138,2.0136,2.0138,410900003.0
2007-08-27 20:47:00,2.0138,2.0138,2.01345,2.0135,495099996.0
2007-08-27 20:48:00,2.0135,2.0136,2.01325,2.0135,1015400007.0
2007-08-27 20:49:00,2.01345,2.0135,2.0134,2.0134,397399998.0
2007-08-27 20:50:00,2.0134,2.0135,2.0134,2.0135,408099999.0
2007-08-27 20:51:00,2.0135,2.0135,2.0135,2.0135,17900000.0
2007-08-27 20:52:00,2.0135,2.0135,2.0134,2.0134,629899998.0
2007-08-27 20:53:00,2.0135,2.0135,2.01335,2.0135,100600000.0
2007-08-27 20:54:00,2.0135,2.0135,2.0134,2.0134,104600000.0
2007-08-27 20:55:00,2.0134,2.0134,2.0133,2.0134,78999999.0
2007-08-27 20:56:00,2.0133,2.0134,2.0132,2.0133,726499992.0
2007-08-27 20:57:00,2.0135,2.0135,2.0131,2.0132,623199994.0
2007-08-27 20:58:00,2.01315,2.0132,2.01305,2.0131,578200002.0
2007-08-27 20:59:00,2.0131,2.0133,2.0128,2.0128,1912000001.0
2007-08-27 21:00:00,2.0129,2.0133,2.0127,2.0132,350300002.0
2007-08-27 21:01:00,2.0132,2.0133,2.0131,2.0132,95900000.0
2007-08-27 21:02:00,2.0132,2.0133,2.0131,2.0131,424400003.0
2007-08-27 21:03:00,2.0131,2.0133,2.013,2.0133,214600003.0
2007-08-27 21:04:00,2.0132,2.0134,2.0132,2.0133,111200000.0
2007-08-27 21:05:00,2.0134,2.0134,2.0133,2.0134,35800000.0
2007-08-27 21:06:00,2.0135,2.0135,2.0132,2.0132,66300000.0
2007-08-27 21:07:00,2.0132,2.0133,2.0129,2.0131,218099998.0
2007-08-27 21:08:00,2.0131,2.0131,2.0131,2.0131,24000000.0
2007-08-27 21:09:00,2.0131,2.0134,2.0131,2.0132,258700001.0
2007-08-27 21:10:00,2.0133,2.0133,2.0131,2.0132,39999998.0
2007-08-27 21:11:00,2.0132,2.0132,2.013,2.0131,380699999.0
2007-08-27 21:12:00,2.0131,2.0133,2.0131,2.0133,71300000.0
2007-08-27 21:13:00,2.0132,2.0133,2.0132,2.0132,102600000.0
2007-08-27 21:14:00,2.0132,2.0132,2.0132,2.0132,32500000.0
2007-08-27 21:15:00,2.0132,2.0132,2.0132,2.0132,900000.0
2007-08-27 21:16:00,2.0132,2.0132,2.0131,2.0132,67000001.0
2007-08-27 21:17:00,2.0132,2.0132,2.0132,2.0132,1200000.0
2007-08-27 21:18:00,2.0132,2.0132,2.0132,2.0132,400000.0
2007-08-27 21:19:00,2.0132,2.0132,2.013,2.0132,496399995.0
2007-08-27 21:20:00,2.0131,2.0132,2.013,2.0132,174600002.0
2007-08-27 21:21:00,2.0132,2.0132,2.0129,2.0129,211300000.0
2007-08-27 21:22:00,2.0129,2.0131,2.0129,2.0131,393000000.0
2007-08-27 21:23:00,2.0131,2.0131,2.013,2.013,59800000.0
2007-08-27 21:24:00,2.013,2.013,2.0129,2.0129,168199999.0
2007-08-27 21:25:00,2.0129,2.0129,2.0129,2.0129,6000000.0
2007-08-27 21:26:00,2.0129,2.013,2.0128,2.0129,58700002.0
2007-08-27 21:27:00,2.0129,2.013,2.0125,2.0125,138300000.0
2007-08-27 21:28:00,2.0125,2.0125,2.0123,2.0125,434799996.0
2007-08-27 21:29:00,2.0125,2.0127,2.0124,2.0125,546600000.0
2007-08-27 21:30:00,2.0125,2.0127,2.0124,2.0125,296200001.0
2007-08-27 21:31:00,2.0125,2.0126,2.0123,2.0124,69000000.0
2007-08-27 21:32:00,2.0124,2.0127,2.0124,2.0126,237399999.0
2007-08-27 21:33:00,2.0126,2.0126,2.0125,2.0125,116300000.0
2007-08-27 21:34:00,2.0125,2.0126,2.0124,2.0126,118700000.0
2007-08-27 21:35:00,2.0126,2.0128,2.0125,2.0128,288700000.0
2007-08-27 21:36:00,2.0128,2.0128,2.0125,2.0126,303700002.0
2007-08-27 21:37:00,2.0127,2.0127,2.0126,2.0127,61000002.0
2007-08-27 21:38:00,2.0126,2.0127,2.0126,2.0127,99000000.0
2007-08-27 21:39:00,2.0127,2.0128,2.01255,2.0126,179400003.0
2007-08-27 21:40:00,2.0127,2.0128,2.0127,2.0128,44500000.0
2007-08-27 21:41:00,2.0127,2.0129,2.0127,2.0129,55600000.0
2007-08-27 21:42:00,2.0129,2.0129,2.0128,2.0129,96800000.0
2007-08-27 21:43:00,2.0129,2.013,2.0129,2.0129,16500000.0
2007-08-27 21:44:00,2.0129,2.013,2.0128,2.0128,129900000.0
2007-08-27 21:45:00,2.0128,2.0128,2.0128,2.0128,141400000.0
2007-08-27 21:46:00,2.01285,2.01285,2.0128,2.0128,26900000.0
2007-08-27 21:47:00,2.0128,2.0128,2.0128,2.0128,38400000.0
2007-08-27 21:48:00,2.0128,2.0128,2.0128,2.0128,23700000.0
2007-08-27 21:49:00,2.0128,2.0128,2.0128,2.0128,57900000.0
2007-08-27 21:50:00,2.0128,2.0129,2.0126,2.0126,127700000.0
2007-08-27 21:51:00,2.0126,2.0128,2.0126,2.0128,73400000.0
2007-08-27 21:52:00,2.0128,2.0128,2.0126,2.0127,300799999.0
2007-08-27 21:53:00,2.0127,2.0127,2.0126,2.0126,180499999.0
2007-08-27 21:54:00,2.0126,2.0128,2.0125,2.0125,154600001.0
2007-08-27 21:55:00,2.0126,2.0128,2.0126,2.0126,488700001.0
2007-08-27 21:56:00,2.0127,2.0127,2.0126,2.0127,120600000.0
2007-08-27 21:57:00,2.0127,2.0127,2.0126,2.0127,154000000.0
2007-08-27 21:58:00,2.0127,2.0127,2.0125,2.0126,270199999.0
2007-08-27 21:59:00,2.0126,2.0126,2.01245,2.0126,403700000.0
2007-08-27 22:00:00,2.0125,2.0126,2.0125,2.0126,398399999.0
2007-08-27 22:01:00,2.0126,2.0126,2.0125,2.0126,169499999.0
2007-08-27 22:02:00,2.0125,2.0126,2.0125,2.0125,119599999.0
2007-08-27 22:03:00,2.0125,2.0126,2.0125,2.0126,87399997.0
2007-08-27 22:04:00,2.0126,2.0126,2.0126,2.0126,8000000.0
2007-08-27 22:05:00,2.0126,2.0126,2.0125,2.0125,268000002.0
2007-08-27 22:06:00,2.0125,2.0126,2.0125,2.0126,80500000.0
2007-08-27 22:07:00,2.0126,2.0127,2.0125,2.0126,44900000.0
2007-08-27 22:08:00,2.0127,2.0127,2.0127,2.0127,7100000.0
2007-08-27 22:09:00,2.0127,2.0127,2.0127,2.0127,15700000.0
2007-08-27 22:10:00,2.0127,2.0127,2.0127,2.0127,6800000.0
2007-08-27 22:11:00,2.0127,2.0127,2.0125,2.0127,21400000.0
2007-08-27 22:12:00,2.0127,2.0127,2.0127,2.0127,7600000.0
2007-08-27 22:13:00,2.0127,2.0127,2.0126,2.0126,3000000.0
2007-08-27 22:14:00,2.0126,2.0126,2.0126,2.0126,24600000.0
2007-08-27 22:15:00,2.0126,2.0126,2.0125,2.0125,17400000.0
2007-08-27 22:16:00,2.0126,2.0126,2.0122,2.0123,159899999.0
2007-08-27 22:17:00,2.0123,2.0125,2.0122,2.0122,73100000.0
2007-08-27 22:18:00,2.0122,2.0123,2.0122,2.0123,17300000.0
2007-08-27 22:19:00,2.0122,2.0122,2.0122,2.0122,143000000.0
2007-08-27 22:20:00,2.0121,2.0123,2.0121,2.0123,72500001.0
2007-08-27 22:21:00,2.0123,2.0124,2.0121,2.0123,112900000.0
2007-08-27 22:22:00,2.0123,2.0125,2.0123,2.0123,6300000.0
2007-08-27 22:23:00,2.0123,2.0123,2.0123,2.0123,2100000.0
2007-08-27 22:24:00,2.0123,2.0123,2.0122,2.0122,159000001.0
2007-08-27 22:25:00,2.0122,2.0124,2.0122,2.0124,216400000.0
2007-08-27 22:26:00,2.0124,2.0124,2.0122,2.0123,234199999.0
2007-08-27 22:27:00,2.0123,2.0123,2.0123,2.0123,10400000.0
2007-08-27 22:28:00,2.0123,2.0123,2.0123,2.0123,4900000.0
2007-08-27 22:29:00,2.0122,2.0122,2.0122,2.0122,18800000.0
2007-08-27 22:30:00,2.0122,2.0122,2.0122,2.0122,71700000.0
2007-08-27 22:31:00,2.0122,2.0124,2.0122,2.0123,207999999.0
2007-08-27 22:32:00,2.0123,2.0123,2.01225,2.0123,267900000.0
2007-08-27 22:33:00,2.0123,2.0124,2.0123,2.0123,300400003.0
2007-08-27 22:34:00,2.0123,2.0124,2.0122,2.0122,284699999.0
2007-08-27 22:35:00,2.0122,2.0122,2.0122,2.0122,87200000.0
2007-08-27 22:36:00,2.0122,2.0122,2.0122,2.0122,9200000.0
2007-08-27 22:37:00,2.0122,2.0122,2.0122,2.0122,27100000.0
2007-08-27 22:38:00,2.0122,2.0122,2.0122,2.0122,210800000.0
2007-08-27 22:39:00,2.0122,2.0123,2.0122,2.0123,33900000.0
2007-08-27 22:40:00,2.0123,2.0123,2.0123,2.0123,10000000.0
2007-08-27 22:41:00,2.0123,2.0123,2.0122,2.0122,56300000.0
2007-08-27 22:42:00,2.0122,2.0122,2.0119,2.0119,69700000.0
2007-08-27 22:43:00,2.0119,2.0121,2.0118,2.0119,504500000.0
2007-08-27 22:44:00,2.0119,2.0122,2.0119,2.0121,343799994.0
2007-08-27 22:45:00,2.0121,2.0122,2.0121,2.0122,616800002.0
2007-08-27 22:46:00,2.0122,2.0123,2.012,2.0121,347099998.0
2007-08-27 22:47:00,2.0122,2.0122,2.0121,2.0122,212199999.0
2007-08-27 22:48:00,2.0122,2.0124,2.0122,2.0122,183499999.0
2007-08-27 22:49:00,2.0122,2.0122,2.012,2.0121,344900000.0
2007-08-27 22:50:00,2.0121,2.0122,2.012,2.0121,445999996.0
2007-08-27 22:51:00,2.0121,2.0121,2.012,2.012,119100000.0
2007-08-27 22:52:00,2.012,2.012,2.012,2.012,184999992.0
2007-08-27 22:53:00,2.012,2.0121,2.012,2.012,148599999.0
2007-08-27 22:54:00,2.012,2.012,2.012,2.012,74799997.0
2007-08-27 22:55:00,2.012,2.012,2.012,2.012,21900000.0
2007-08-27 22:56:00,2.012,2.012,2.0118,2.0119,470999992.0
2007-08-27 22:57:00,2.0119,2.012,2.0119,2.012,109700001.0
2007-08-27 22:58:00,2.012,2.012,2.0119,2.012,207900000.0
2007-08-27 22:59:00,2.012,2.0121,2.0118,2.0119,227499999.0
2007-08-27 23:00:00,2.0119,2.012,2.0119,2.012,28600000.0
2007-08-27 23:01:00,2.012,2.012,2.012,2.012,10300000.0
2007-08-27 23:02:00,2.012,2.0121,2.0118,2.0121,158899999.0
2007-08-27 23:03:00,2.0124,2.0124,2.0121,2.0121,219300000.0
2007-08-27 23:04:00,2.0122,2.0123,2.0122,2.0122,150400000.0
2007-08-27 23:05:00,2.0122,2.0125,2.0122,2.0125,274899994.0
2007-08-27 23:06:00,2.0125,2.0125,2.0123,2.0123,135699999.0
2007-08-27 23:07:00,2.0123,2.0123,2.0123,2.0123,14800000.0
2007-08-27 23:08:00,2.01203,2.01226,2.01193,2.01201,541599998.0
2007-08-27 23:09:00,2.0123,2.0123,2.0121,2.0121,72300000.0
2007-08-27 23:10:00,2.0121,2.0121,2.012,2.012,121600000.0
2007-08-27 23:11:00,2.012,2.012,2.0119,2.012,12600000.0
2007-08-27 23:12:00,2.0118,2.0118,2.0118,2.0118,27900000.0
2007-08-27 23:13:00,2.0118,2.0118,2.0115,2.0116,272900002.0
2007-08-27 23:14:00,2.0116,2.0116,2.01145,2.01145,129200002.0
2007-08-27 23:15:00,2.0116,2.0116,2.0116,2.0116,2900000.0
2007-08-27 23:16:00,2.0116,2.0116,2.011,2.011,664199999.0
2007-08-27 23:17:00,2.011,2.0116,2.011,2.0115,505799992.0
2007-08-27 23:18:00,2.0115,2.0116,2.0113,2.0115,218200000.0
2007-08-27 23:19:00,2.0115,2.0115,2.0111,2.0111,119600000.0
2007-08-27 23:20:00,2.011,2.011,2.011,2.011,171699999.0
2007-08-27 23:21:00,2.011,2.0112,2.011,2.011,153500000.0
2007-08-27 23:22:00,2.011,2.0112,2.011,2.011,61600000.0
2007-08-27 23:23:00,2.011,2.011,2.011,2.011,10700000.0
2007-08-27 23:24:00,2.011,2.011,2.011,2.011,101500001.0
2007-08-27 23:25:00,2.01098,2.01107,2.0108,2.01092,191799999.0
2007-08-27 23:26:00,2.01105,2.0111,2.01105,2.0111,14300000.0
2007-08-27 23:27:00,2.0111,2.0113,2.011,2.011,206500002.0
2007-08-27 23:28:00,2.01097,2.01126,2.01087,2.01099,359800004.0
2007-08-27 23:29:00,2.01084,2.01096,2.01084,2.01096,50600000.0
2007-08-27 23:30:00,2.011,2.011,2.011,2.011,316800000.0
2007-08-27 23:31:00,2.01095,2.01113,2.01088,2.0109,154500003.0
2007-08-27 23:32:00,2.0111,2.0113,2.0111,2.0113,16200000.0
2007-08-27 23:33:00,2.0113,2.0114,2.0113,2.0114,55300000.0
2007-08-27 23:34:00,2.0114,2.0114,2.0114,2.0114,7200000.0
2007-08-27 23:35:00,2.0114,2.0114,2.011,2.011,25300000.0
2007-08-27 23:36:00,2.01095,2.01096,2.01082,2.01089,81700002.0
2007-08-27 23:37:00,2.011,2.011,2.011,2.011,183599999.0
2007-08-27 23:38:00,2.011,2.011,2.011,2.011,110199998.0
2007-08-27 23:39:00,2.011,2.011,2.0108,2.0109,86899999.0
2007-08-27 23:40:00,2.0109,2.0109,2.0107,2.0107,65100000.0
2007-08-27 23:41:00,2.0107,2.0108,2.0107,2.0108,111000000.0
2007-08-27 23:42:00,2.0108,2.0109,2.0108,2.0109,18800000.0
2007-08-27 23:43:00,2.011,2.011,2.0109,2.011,189799999.0
2007-08-27 23:44:00,2.011,2.011,2.0109,2.01095,384799996.0
2007-08-27 23:45:00,2.011,2.011,2.011,2.011,158600000.0
2007-08-27 23:46:00,2.011,2.0112,2.0109,2.0109,230800000.0
2007-08-27 23:47:00,2.011,2.011,2.0109,2.011,49999999.0
2007-08-27 23:48:00,2.011,2.0112,2.011,2.0111,132700000.0
2007-08-27 23:49:00,2.01072,2.01095,2.01066,2.01088,485100000.0
2007-08-27 23:50:00,2.0111,2.0111,2.0111,2.0111,28000000.0
2007-08-27 23:51:00,2.0112,2.0112,2.0112,2.0112,4000000.0
2007-08-27 23:52:00,2.0112,2.0112,2.0105,2.0107,224199998.0
2007-08-27 23:53:00,2.0107,2.0107,2.0106,2.0106,83100000.0
2007-08-27 23:54:00,2.0106,2.0106,2.0102,2.0102,74900000.0
2007-08-27 23:55:00,2.0102,2.0102,2.0102,2.0102,63500000.0
2007-08-27 23:56:00,2.0102,2.0102,2.0102,2.0102,91200000.0
2007-08-27 23:57:00,2.0102,2.0102,2.0101,2.0101,131900000.0
2007-08-27 23:58:00,2.0101,2.0102,2.0101,2.0102,106100000.0
2007-08-27 23:59:00,2.0102,2.0103,2.0102,2.0103,31700000.0
2007-08-28 00:00:00,2.0103,2.0103,2.0103,2.0103,32400000.0
2007-08-28 00:01:00,2.0103,2.0104,2.0102,2.0103,146600000.0
2007-08-28 00:02:00,2.0103,2.0103,2.0103,2.0103,46400000.0
2007-08-28 00:03:00,2.0103,2.0103,2.0103,2.0103,46400000.0
2007-08-28 00:04:00,2.0103,2.0103,2.0103,2.0103,58800000.0
2007-08-28 00:05:00,2.0103,2.0104,2.0102,2.0102,205100000.0
2007-08-28 00:06:00,2.0102,2.0103,2.0102,2.0103,59200000.0
2007-08-28 00:07:00,2.0103,2.0103,2.0103,2.0103,71200000.0
2007-08-28 00:08:00,2.0103,2.0103,2.0102,2.0103,171499998.0
2007-08-28 00:09:00,2.0103,2.0103,2.0102,2.0102,106800000.0
2007-08-28 00:10:00,2.0102,2.0103,2.0102,2.0103,99199999.0
2007-08-28 00:11:00,2.0103,2.0103,2.0103,2.0103,109500000.0
2007-08-28 00:12:00,2.0103,2.0103,2.0102,2.0103,184699999.0
2007-08-28 00:13:00,2.0103,2.0103,2.0103,2.0103,69600000.0
2007-08-28 00:14:00,2.0103,2.0103,2.0102,2.0103,111099998.0
2007-08-28 00:15:00,2.0102,2.0104,2.0102,2.0103,48800000.0
2007-08-28 00:16:00,2.0103,2.0103,2.0103,2.0103,2900000.0
2007-08-28 00:17:00,2.0103,2.0103,2.0103,2.0103,6000000.0
2007-08-28 00:18:00,2.0101,2.01021,2.01007,2.01012,164900000.0
2007-08-28 00:19:00,2.0103,2.0103,2.0102,2.0102,354899997.0
2007-08-28 00:20:00,2.0103,2.0103,2.0102,2.0102,50800000.0
2007-08-28 00:21:00,2.0102,2.0102,2.01,2.01,343600001.0
2007-08-28 00:22:00,2.0101,2.0101,2.0099,2.01,66000000.0
2007-08-28 00:23:00,2.01,2.0101,2.00995,2.0101,100100004.0
2007-08-28 00:24:00,2.01,2.01,2.01,2.01,13700000.0
2007-08-28 00:25:00,2.01,2.01,2.0097,2.0099,229700000.0
2007-08-28 00:26:00,2.0099,2.0099,2.0099,2.0099,14800000.0
2007-08-28 00:27:00,2.0099,2.0101,2.0098,2.0099,479500000.0
2007-08-28 00:28:00,2.01,2.0101,2.01,2.0101,9700000.0
2007-08-28 00:29:00,2.0101,2.0101,2.01,2.0101,31400000.0
2007-08-28 00:30:00,2.0101,2.0101,2.0098,2.0099,133000002.0
2007-08-28 00:31:00,2.0099,2.0099,2.0097,2.0098,205199996.0
2007-08-28 00:32:00,2.0098,2.0098,2.0096,2.0096,179900000.0
2007-08-28 00:33:00,2.0096,2.0097,2.0096,2.0097,22200000.0
2007-08-28 00:34:00,2.0097,2.0097,2.0095,2.0095,96100000.0
2007-08-28 00:35:00,2.0095,2.0095,2.0091,2.0091,71100000.0
2007-08-28 00:36:00,2.0091,2.0091,2.0087,2.0087,158900000.0
2007-08-28 00:37:00,2.0087,2.0087,2.0084,2.0085,145600000.0
2007-08-28 00:38:00,2.0085,2.0086,2.0085,2.0085,163900000.0
2007-08-28 00:39:00,2.0085,2.0086,2.0085,2.0086,46600000.0
2007-08-28 00:40:00,2.0086,2.0087,2.0084,2.0084,58200001.0
2007-08-28 00:41:00,2.0085,2.0085,2.0083,2.0085,182800002.0
2007-08-28 00:42:00,2.0085,2.0086,2.0085,2.0085,15700000.0
2007-08-28 00:43:00,2.0087,2.0087,2.0085,2.0086,54600000.0
2007-08-28 00:44:00,2.0086,2.0086,2.0082,2.0084,126600000.0
2007-08-28 00:45:00,2.0084,2.0086,2.0084,2.0085,173100000.0
2007-08-28 00:46:00,2.0085,2.0085,2.008,2.0085,266800000.0
2007-08-28 00:47:00,2.0085,2.0086,2.0083,2.0084,242100000.0
2007-08-28 00:48:00,2.0084,2.0086,2.0082,2.0084,381000000.0
2007-08-28 00:49:00,2.0085,2.0086,2.0084,2.0085,14900000.0
2007-08-28 00:50:00,2.0085,2.0088,2.0084,2.0085,95000000.0
2007-08-28 00:51:00,2.0085,2.0085,2.0085,2.0085,6100000.0
2007-08-28 00:52:00,2.0085,2.0085,2.0084,2.0084,23400000.0
2007-08-28 00:53:00,2.0085,2.0086,2.0085,2.0086,67099999.0
2007-08-28 00:54:00,2.0087,2.0087,2.00845,2.0086,32100000.0
2007-08-28 00:55:00,2.0086,2.0089,2.0086,2.0088,221800000.0
2007-08-28 00:56:00,2.0089,2.0089,2.0088,2.0088,14400000.0
2007-08-28 00:57:00,2.0088,2.0088,2.0087,2.0087,5600000.0
2007-08-28 00:58:00,2.0088,2.0088,2.0088,2.0088,1200000.0
2007-08-28 00:59:00,2.0088,2.0088,2.0088,2.0088,4000000.0
2007-08-28 01:00:00,2.0088,2.0088,2.0087,2.0088,96500000.0
2007-08-28 01:01:00,2.0087,2.0087,2.0085,2.0085,74400000.0
2007-08-28 01:02:00,2.0085,2.0086,2.0085,2.0086,102500000.0
2007-08-28 01:03:00,2.0086,2.0086,2.0085,2.0085,60200000.0
2007-08-28 01:04:00,2.0085,2.0086,2.0085,2.0085,86400000.0
2007-08-28 01:05:00,2.0086,2.0086,2.0085,2.0085,96000000.0
2007-08-28 01:06:00,2.0085,2.0086,2.0084,2.0085,217800000.0
2007-08-28 01:07:00,2.0086,2.0086,2.0086,2.0086,26100000.0
2007-08-28 01:08:00,2.0086,2.0088,2.0085,2.0088,133200001.0
2007-08-28 01:09:00,2.0087,2.0087,2.0086,2.0087,43900000.0
2007-08-28 01:10:00,2.0088,2.009,2.0087,2.0088,131000000.0
2007-08-28 01:11:00,2.0087,2.0091,2.0086,2.0087,337799999.0
2007-08-28 01:12:00,2.0087,2.0088,2.0086,2.0088,118600001.0
2007-08-28 01:13:00,2.009,2.009,2.0089,2.009,58600000.0
2007-08-28 01:14:00,2.009,2.009,2.0089,2.009,16500000.0
2007-08-28 01:15:00,2.0089,2.0091,2.0089,2.009,43900000.0
2007-08-28 01:16:00,2.009,2.0093,2.009,2.0093,120900000.0
2007-08-28 01:17:00,2.0093,2.0096,2.0093,2.0096,79200000.0
2007-08-28 01:18:00,2.0096,2.01,2.0095,2.01,61600000.0
2007-08-28 01:19:00,2.01,2.01,2.0099,2.01,68800000.0
2007-08-28 01:20:00,2.01,2.01,2.0096,2.0096,76200000.0
2007-08-28 01:21:00,2.0097,2.0097,2.0095,2.0095,43600000.0
2007-08-28 01:22:00,2.0096,2.0098,2.0096,2.0098,18700000.0
2007-08-28 01:23:00,2.0098,2.0098,2.0091,2.0094,320800000.0
2007-08-28 01:24:00,2.0096,2.0097,2.0096,2.0097,27062500.0
2007-08-28 01:25:00,2.0095,2.0095,2.0095,2.0095,1800000.0
2007-08-28 01:26:00,2.0095,2.0095,2.0095,2.0095,21200000.0
2007-08-28 01:27:00,2.0094,2.0094,2.0093,2.0093,31400000.0
2007-08-28 01:28:00,2.0094,2.0094,2.0094,2.0094,1800000.0
2007-08-28 01:29:00,2.0094,2.0095,2.0094,2.0095,31900000.0
2007-08-28 01:30:00,2.0095,2.0095,2.0095,2.0095,4500000.0
2007-08-28 01:31:00,2.0095,2.0095,2.0094,2.0094,72000000.0
2007-08-28 01:32:00,2.00915,2.00938,2.00915,2.00933,207600000.0
2007-08-28 01:33:00,2.0094,2.0094,2.0094,2.0094,19500000.0
2007-08-28 01:34:00,2.0094,2.0094,2.0093,2.0093,21900000.0
2007-08-28 01:35:00,2.0093,2.0093,2.0093,2.0093,7100000.0
2007-08-28 01:36:00,2.0093,2.0093,2.0093,2.0093,11600000.0
2007-08-28 01:37:00,2.0093,2.0093,2.0089,2.0092,57200000.0
2007-08-28 01:38:00,2.0092,2.0092,2.009,2.009,37700000.0
2007-08-28 01:39:00,2.009,2.009,2.0089,2.0089,176300001.0
2007-08-28 01:40:00,2.009,2.0091,2.0089,2.0089,96100000.0
2007-08-28 01:41:00,2.0089,2.0091,2.0089,2.0091,18999999.0
2007-08-28 01:42:00,2.0091,2.0091,2.0088,2.0091,111000000.0
2007-08-28 01:43:00,2.0091,2.0091,2.0091,2.0091,13100000.0
2007-08-28 01:44:00,2.0091,2.0091,2.009,2.0091,45600000.0
2007-08-28 01:45:00,2.0091,2.0091,2.0091,2.0091,1700000.0
2007-08-28 01:46:00,2.0091,2.0091,2.0091,2.0091,3000000.0
2007-08-28 01:47:00,2.0091,2.0091,2.0091,2.0091,7200000.0
2007-08-28 01:48:00,2.0092,2.0092,2.00889,2.00912,35700000.0
2007-08-28 01:49:00,2.0091,2.0095,2.0091,2.0095,135200002.0
2007-08-28 01:50:00,2.0095,2.0097,2.0095,2.0095,176500001.0
2007-08-28 01:51:00,2.0095,2.0095,2.0095,2.0095,8800000.0
2007-08-28 01:52:00,2.0095,2.0096,2.0095,2.0096,18900000.0
2007-08-28 01:53:00,2.0096,2.0096,2.0096,2.0096,35200000.0
2007-08-28 01:54:00,2.0096,2.01,2.0096,2.0097,461299999.0
2007-08-28 01:55:00,2.0097,2.0097,2.00965,2.0097,25100000.0
2007-08-28 01:56:00,2.0097,2.0098,2.0095,2.0095,128600001.0
2007-08-28 01:57:00,2.0095,2.0095,2.0089,2.0091,701500000.0
2007-08-28 01:58:00,2.0091,2.0092,2.009,2.00905,227400002.0
2007-08-28 01:59:00,2.0091,2.0091,2.0091,2.0091,48400000.0
2007-08-28 02:00:00,2.00882,2.009,2.00875,2.0089,508999999.0
2007-08-28 02:01:00,2.0091,2.0091,2.0091,2.0091,5600000.0
2007-08-28 02:02:00,2.0091,2.0091,2.0091,2.0091,37200000.0
2007-08-28 02:03:00,2.0091,2.0092,2.0091,2.0091,96700000.0
2007-08-28 02:04:00,2.0091,2.0093,2.0091,2.0092,134500000.0
2007-08-28 02:05:00,2.0091,2.0093,2.0091,2.0093,129000002.0
2007-08-28 02:06:00,2.0094,2.0094,2.0093,2.0093,17700000.0
2007-08-28 02:07:00,2.0094,2.0094,2.00925,2.0094,73600000.0
2007-08-28 02:08:00,2.0094,2.0094,2.0094,2.0094,8900000.0
2007-08-28 02:09:00,2.0094,2.0096,2.00935,2.0095,63600000.0
2007-08-28 02:10:00,2.0095,2.0095,2.0092,2.0093,131500000.0
2007-08-28 02:11:00,2.0092,2.0092,2.0091,2.0092,39300000.0
2007-08-28 02:12:00,2.0092,2.0092,2.0091,2.0092,86500000.0
2007-08-28 02:13:00,2.0092,2.0092,2.0091,2.0091,299100000.0
2007-08-28 02:14:00,2.0092,2.0092,2.0092,2.0092,1700000.0
2007-08-28 02:15:00,2.0092,2.0093,2.0092,2.0093,61800000.0
2007-08-28 02:16:00,2.0093,2.0093,2.0093,2.0093,124500000.0
2007-08-28 02:17:00,2.0093,2.0094,2.00925,2.0093,213999999.0
2007-08-28 02:18:00,2.0093,2.0095,2.0093,2.0094,306999998.0
2007-08-28 02:19:00,2.0095,2.0095,2.0094,2.0094,8500000.0
2007-08-28 02:20:00,2.0094,2.0094,2.0093,2.0093,139700000.0
2007-08-28 02:21:00,2.0093,2.0093,2.0093,2.0093,33600000.0
2007-08-28 02:22:00,2.0093,2.0094,2.0093,2.0093,72800000.0
2007-08-28 02:23:00,2.0093,2.0095,2.0093,2.0094,94500001.0
2007-08-28 02:24:00,2.0094,2.0095,2.0094,2.0095,60700000.0
2007-08-28 02:25:00,2.0095,2.0095,2.0093,2.0093,264399997.0
2007-08-28 02:26:00,2.0092,2.0092,2.0091,2.0091,94199998.0
2007-08-28 02:27:00,2.0092,2.0092,2.00895,2.00895,183200000.0
2007-08-28 02:28:00,2.009,2.0091,2.009,2.0091,255300000.0
2007-08-28 02:29:00,2.009,2.0091,2.009,2.0091,146800000.0
2007-08-28 02:30:00,2.0091,2.0091,2.009,2.009,219500000.0
2007-08-28 02:31:00,2.0091,2.0091,2.0091,2.0091,800000.0
2007-08-28 02:32:00,2.009,2.0091,2.009,2.009,151100000.0
2007-08-28 02:33:00,2.009,2.009,2.009,2.009,65200000.0
2007-08-28 02:34:00,2.009,2.009,2.0086,2.0088,194500000.0
2007-08-28 02:35:00,2.0088,2.009,2.0088,2.0088,22300000.0
2007-08-28 02:36:00,2.009,2.009,2.0087,2.0087,116200000.0
2007-08-28 02:37:00,2.0087,2.0087,2.0085,2.0087,225900000.0
2007-08-28 02:38:00,2.0087,2.0087,2.0087,2.0087,117800000.0
2007-08-28 02:39:00,2.0087,2.0088,2.0086,2.0087,301599999.0
2007-08-28 02:40:00,2.0087,2.0088,2.0087,2.0087,151699999.0
2007-08-28 02:41:00,2.0087,2.0087,2.0085,2.0087,417299999.0
2007-08-28 02:43:00,2.0087,2.0087,2.0087,2.0087,575599997.0
2007-08-28 02:44:00,2.0086,2.0087,2.00785,2.0079,822799997.0
2007-08-28 02:45:00,2.0079,2.0079,2.0074,2.0075,748700000.0
2007-08-28 02:46:00,2.0076,2.0077,2.0071,2.0073,1140200000.0
2007-08-28 02:47:00,2.0072,2.0075,2.0072,2.0075,1154699998.0
2007-08-28 02:48:00,2.0075,2.0075,2.0071,2.0072,431800004.0
2007-08-28 02:49:00,2.0071,2.0074,2.007,2.0072,1110500003.0
2007-08-28 02:50:00,2.0071,2.0071,2.0067,2.0068,1201499998.0
2007-08-28 02:51:00,2.0068,2.007,2.0068,2.007,592299999.0
2007-08-28 02:52:00,2.007,2.007,2.0064,2.0065,897199992.0
2007-08-28 02:53:00,2.0065,2.0065,2.0059,2.006,590099998.0
2007-08-28 02:54:00,2.006,2.0062,2.006,2.006,552399993.0
2007-08-28 02:55:00,2.006,2.0061,2.0058,2.0059,721699998.0
2007-08-28 02:56:00,2.0059,2.0061,2.0058,2.006,548799998.0
2007-08-28 02:57:00,2.006,2.0061,2.006,2.006,362099999.0
2007-08-28 02:58:00,2.006,2.0061,2.0058,2.0058,347299998.0
2007-08-28 02:59:00,2.0058,2.0061,2.0058,2.0058,254699996.0
2007-08-28 03:00:00,2.0058,2.0058,2.0055,2.0057,481000002.0
2007-08-28 03:01:00,2.0057,2.006,2.0057,2.0058,387699999.0
2007-08-28 03:02:00,2.0058,2.0058,2.0057,2.0057,223899999.0
2007-08-28 03:03:00,2.0057,2.0057,2.0056,2.0056,259200000.0
2007-08-28 03:04:00,2.0055,2.0059,2.0055,2.0059,458099998.0
2007-08-28 03:05:00,2.0059,2.0059,2.0058,2.0058,387000001.0
2007-08-28 03:06:00,2.0058,2.0062,2.0058,2.0062,194300001.0
2007-08-28 03:07:00,2.0063,2.0068,2.0062,2.0067,724100005.0
2007-08-28 03:08:00,2.0067,2.0068,2.0066,2.0066,439500005.0
2007-08-28 03:09:00,2.0066,2.0067,2.0066,2.0067,62199999.0
2007-08-28 03:10:00,2.0067,2.0068,2.0066,2.0066,278400005.0
2007-08-28 03:11:00,2.0066,2.0066,2.0066,2.0066,73500000.0
2007-08-28 03:12:00,2.0066,2.0066,2.0065,2.0065,174400000.0
2007-08-28 03:13:00,2.0066,2.0068,2.0066,2.0068,271600000.0
2007-08-28 03:14:00,2.0069,2.007,2.0068,2.0069,326899999.0
2007-08-28 03:15:00,2.0069,2.0071,2.0069,2.007,185999999.0
2007-08-28 03:16:00,2.007,2.0073,2.007,2.0072,144300000.0
2007-08-28 03:17:00,2.0071,2.0077,2.0071,2.0076,397000000.0
2007-08-28 03:18:00,2.0077,2.0078,2.0075,2.0077,733099998.0
2007-08-28 03:19:00,2.0077,2.0078,2.0077,2.0078,695699997.0
2007-08-28 03:20:00,2.0078,2.0078,2.0077,2.0078,188300001.0
2007-08-28 03:21:00,2.0078,2.008,2.0078,2.008,297500002.0
2007-08-28 03:22:00,2.0082,2.0086,2.0082,2.0085,581600003.0
2007-08-28 03:23:00,2.0085,2.0086,2.0081,2.0084,556200003.0
2007-08-28 03:24:00,2.0084,2.0086,2.0084,2.0086,76000000.0
2007-08-28 03:25:00,2.0086,2.0087,2.00825,2.0083,642000000.0
2007-08-28 03:26:00,2.0085,2.0085,2.0083,2.0083,483800003.0
2007-08-28 03:27:00,2.0084,2.0087,2.0083,2.0086,833500005.0
2007-08-28 03:28:00,2.0086,2.0089,2.0085,2.0088,845700013.0
2007-08-28 03:29:00,2.0088,2.0088,2.0087,2.0087,104200000.0
2007-08-28 03:30:00,2.0087,2.0088,2.0086,2.0086,223599998.0
2007-08-28 03:31:00,2.0087,2.0087,2.0086,2.0086,127400000.0
2007-08-28 03:32:00,2.0086,2.0087,2.0084,2.0085,325300000.0
2007-08-28 03:33:00,2.0085,2.0086,2.0085,2.0085,103600002.0
2007-08-28 03:34:00,2.0086,2.0086,2.0085,2.0085,128900000.0
2007-08-28 03:35:00,2.0086,2.0088,2.0085,2.0088,196500004.0
2007-08-28 03:36:00,2.0088,2.009,2.00875,2.0088,185600000.0
2007-08-28 03:37:00,2.0088,2.009,2.0088,2.0089,338699995.0
2007-08-28 03:38:00,2.00869,2.00877,2.00858,2.00858,118300000.0
2007-08-28 03:39:00,2.009,2.009,2.0088,2.0089,326700000.0
2007-08-28 03:40:00,2.0089,2.0092,2.0088,2.0092,637499995.0
2007-08-28 03:41:00,2.0092,2.0094,2.0092,2.0094,161100000.0
2007-08-28 03:42:00,2.0094,2.0094,2.0094,2.0094,89700000.0
2007-08-28 03:43:00,2.0094,2.0094,2.0092,2.0092,365500002.0
2007-08-28 03:44:00,2.0092,2.0094,2.0092,2.0093,196800000.0
2007-08-28 03:45:00,2.0093,2.0093,2.0092,2.0092,48199998.0
2007-08-28 03:46:00,2.0094,2.0094,2.0092,2.0092,76800000.0
2007-08-28 03:47:00,2.0094,2.0094,2.0088,2.0088,233799999.0
2007-08-28 03:48:00,2.0088,2.009,2.0088,2.0089,50400000.0
2007-08-28 03:49:00,2.0089,2.009,2.0087,2.0087,209000001.0
2007-08-28 03:50:00,2.0087,2.0087,2.0086,2.0087,327300003.0
2007-08-28 03:51:00,2.0087,2.0087,2.0083,2.0084,265399998.0
2007-08-28 03:52:00,2.0084,2.0084,2.0079,2.008,518299994.0
2007-08-28 03:53:00,2.008,2.008,2.0076,2.0076,587799998.0
2007-08-28 03:54:00,2.0076,2.0078,2.0075,2.0078,350700003.0
2007-08-28 03:55:00,2.0078,2.008,2.0078,2.008,683600000.0
2007-08-28 03:56:00,2.008,2.008,2.0078,2.0078,106800001.0
2007-08-28 03:57:00,2.0078,2.0078,2.0075,2.0075,311799998.0
2007-08-28 03:58:00,2.0076,2.0078,2.0076,2.0078,37799999.0
2007-08-28 03:59:00,2.0078,2.0078,2.0077,2.0078,258699999.0
2007-08-28 04:00:00,2.0077,2.0078,2.0077,2.0078,49500000.0
2007-08-28 04:01:00,2.0078,2.0079,2.0076,2.0076,1215400004.0
2007-08-28 04:02:00,2.0077,2.0077,2.0077,2.0077,73900000.0
2007-08-28 04:03:00,2.0077,2.0077,2.0077,2.0077,58900000.0
2007-08-28 04:04:00,2.0078,2.0078,2.0076,2.0076,242899999.0
2007-08-28 04:05:00,2.0076,2.0077,2.0076,2.0076,251900003.0
2007-08-28 04:06:00,2.0077,2.0077,2.0076,2.0077,225699995.0
2007-08-28 04:07:00,2.0077,2.0077,2.0077,2.0077,80799998.0
2007-08-28 04:08:00,2.0078,2.0078,2.0077,2.0077,43700000.0
2007-08-28 04:09:00,2.0077,2.0077,2.0076,2.0076,249900000.0
2007-08-28 04:10:00,2.00747,2.00749,2.00732,2.00737,52400000.0
2007-08-28 04:11:00,2.0077,2.0077,2.0076,2.0076,88400001.0
2007-08-28 04:12:00,2.0077,2.0077,2.0076,2.0077,395500005.0
2007-08-28 04:13:00,2.0077,2.0077,2.0076,2.0076,74400000.0
2007-08-28 04:14:00,2.0076,2.0076,2.0076,2.0076,17200001.0
2007-08-28 04:15:00,2.0076,2.0077,2.0076,2.0077,222999999.0
2007-08-28 04:16:00,2.0077,2.0077,2.0077,2.0077,76300001.0
2007-08-28 04:17:00,2.0077,2.0077,2.0077,2.0077,218000000.0
2007-08-28 04:18:00,2.0077,2.0078,2.0077,2.0078,240000000.0
2007-08-28 04:19:00,2.0078,2.0079,2.0078,2.0079,12700000.0
2007-08-28 04:20:00,2.0078,2.0078,2.0077,2.0077,60299998.0
2007-08-28 04:21:00,2.00763,2.00786,2.00763,2.00779,78400001.0
2007-08-28 04:22:00,2.0078,2.0078,2.0078,2.0078,27800000.0
2007-08-28 04:23:00,2.0078,2.0079,2.0078,2.0079,83700002.0
2007-08-28 04:24:00,2.0079,2.0081,2.0079,2.0081,197300000.0
2007-08-28 04:25:00,2.0081,2.0081,2.0081,2.0081,123200000.0
2007-08-28 04:26:00,2.0082,2.0084,2.0081,2.0082,340400000.0
2007-08-28 04:27:00,2.0082,2.0082,2.0081,2.0081,86899998.0
2007-08-28 04:28:00,2.0082,2.0082,2.0078,2.0078,151500002.0
2007-08-28 04:29:00,2.00771,2.00771,2.00761,2.00764,75200000.0
2007-08-28 04:30:00,2.0079,2.0079,2.0078,2.0078,40400000.0
2007-08-28 04:31:00,2.0078,2.0079,2.0078,2.0078,422200006.0
2007-08-28 04:32:00,2.0079,2.0079,2.0075,2.0075,212200000.0
2007-08-28 04:33:00,2.0075,2.0075,2.0075,2.0075,3200000.0
2007-08-28 04:34:00,2.0075,2.0077,2.0075,2.0076,200899999.0
2007-08-28 04:35:00,2.0076,2.0076,2.0076,2.0076,704399999.0
2007-08-28 04:36:00,2.0076,2.0076,2.0076,2.0076,161600002.0
2007-08-28 04:37:00,2.0076,2.0076,2.0075,2.0075,100200001.0
2007-08-28 04:38:00,2.0076,2.0076,2.0076,2.0076,8700000.0
2007-08-28 04:39:00,2.0076,2.0076,2.0076,2.0076,12700000.0
2007-08-28 04:40:00,2.00726,2.00726,2.00701,2.00714,262599998.0
2007-08-28 04:41:00,2.0076,2.0076,2.0075,2.0075,40000002.0
2007-08-28 04:42:00,2.0076,2.0076,2.0075,2.0075,17200000.0
2007-08-28 04:43:00,2.0075,2.0075,2.0075,2.0075,36500000.0
2007-08-28 04:44:00,2.00729,2.00739,2.00724,2.00724,9200000.0
2007-08-28 04:45:00,2.00715,2.0073,2.00715,2.00725,62700000.0
2007-08-28 04:46:00,2.0075,2.0076,2.0075,2.0076,304700001.0
2007-08-28 04:47:00,2.0076,2.0076,2.0076,2.0076,2400000.0
2007-08-28 04:48:00,2.0075,2.0076,2.0075,2.0076,259699996.0
2007-08-28 04:49:00,2.00723,2.00743,2.00719,2.00737,48300000.0
2007-08-28 04:50:00,2.0076,2.0076,2.0075,2.0075,41099999.0
2007-08-28 04:51:00,2.00733,2.00742,2.00724,2.00728,78900002.0
2007-08-28 04:52:00,2.0075,2.0076,2.0075,2.0076,36199999.0
2007-08-28 04:53:00,2.0076,2.0076,2.0075,2.0076,60300002.0
2007-08-28 04:54:00,2.0076,2.008,2.0076,2.008,282900005.0
2007-08-28 04:55:00,2.008,2.008,2.008,2.008,177100003.0
2007-08-28 04:56:00,2.008,2.008,2.0077,2.0077,496199996.0
2007-08-28 04:57:00,2.0077,2.0077,2.0077,2.0077,94000000.0
2007-08-28 04:58:00,2.0077,2.0077,2.0077,2.0077,219800001.0
2007-08-28 04:59:00,2.0077,2.0077,2.0077,2.0077,243700000.0
2007-08-28 05:00:00,2.0076,2.0077,2.0075,2.0077,316199998.0
2007-08-28 05:01:00,2.0077,2.0077,2.0076,2.0077,124700001.0
2007-08-28 05:02:00,2.0077,2.0077,2.0077,2.0077,9500000.0
2007-08-28 05:03:00,2.00753,2.00764,2.00742,2.00743,781800004.0
2007-08-28 05:04:00,2.00745,2.00758,2.00738,2.0075,268200002.0
2007-08-28 05:05:00,2.0077,2.0077,2.0077,2.0077,9500000.0
2007-08-28 05:06:00,2.0077,2.0077,2.0076,2.0076,53700000.0
2007-08-28 05:07:00,2.0076,2.0076,2.0076,2.0076,69400000.0
2007-08-28 05:08:00,2.00703,2.00718,2.00698,2.00715,404100000.0
2007-08-28 05:09:00,2.0076,2.0076,2.0076,2.0076,56300000.0
2007-08-28 05:10:00,2.0076,2.0078,2.0075,2.0077,378300000.0
2007-08-28 05:11:00,2.0076,2.0077,2.0076,2.0077,86500001.0
2007-08-28 05:12:00,2.0077,2.0077,2.0076,2.0077,71100000.0
2007-08-28 05:13:00,2.0077,2.0077,2.0076,2.0077,79599999.0
2007-08-28 05:14:00,2.0077,2.0077,2.0077,2.0077,2400000.0
2007-08-28 05:15:00,2.0077,2.0077,2.0077,2.0077,32500000.0
2007-08-28 05:16:00,2.0077,2.0077,2.0076,2.0076,59500000.0
2007-08-28 05:17:00,2.0076,2.0076,2.0076,2.0076,32200000.0
2007-08-28 05:18:00,2.0076,2.0077,2.0076,2.0076,187599999.0
2007-08-28 05:19:00,2.0076,2.0076,2.0075,2.0076,380000012.0
2007-08-28 05:20:00,2.0076,2.0076,2.0075,2.0075,295500005.0
2007-08-28 05:21:00,2.0075,2.0075,2.0075,2.0075,10400000.0
2007-08-28 05:22:00,2.0075,2.0077,2.007,2.007,434500000.0
2007-08-28 05:23:00,2.007,2.0071,2.007,2.007,748199989.0
2007-08-28 05:24:00,2.007,2.007,2.007,2.007,266400000.0
2007-08-28 05:25:00,2.007,2.007,2.007,2.007,99200000.0
2007-08-28 05:26:00,2.007,2.007,2.007,2.007,481599994.0
2007-08-28 05:27:00,2.007,2.0074,2.0068,2.0068,967199993.0
2007-08-28 05:28:00,2.0068,2.007,2.0064,2.0065,652399998.0
2007-08-28 05:29:00,2.0065,2.0066,2.0063,2.0064,518200003.0
2007-08-28 05:30:00,2.0064,2.0065,2.006,2.0065,1425000002.0
2007-08-28 05:31:00,2.0065,2.0066,2.0061,2.0063,782799995.0
2007-08-28 05:32:00,2.0062,2.0066,2.0062,2.0064,1224399998.0
2007-08-28 05:33:00,2.0064,2.0065,2.0064,2.0065,685800004.0
2007-08-28 05:34:00,2.0065,2.0065,2.0063,2.0064,436000003.0
2007-08-28 05:35:00,2.0064,2.0067,2.0064,2.00665,749399992.0
2007-08-28 05:36:00,2.0067,2.007,2.0066,2.0068,595000006.0
2007-08-28 05:37:00,2.0068,2.0069,2.0068,2.0069,174899999.0
2007-08-28 05:38:00,2.00691,2.00697,2.00654,2.00685,482600001.0
2007-08-28 05:39:00,2.0069,2.0069,2.0067,2.0067,101400001.0
2007-08-28 05:40:00,2.0067,2.0067,2.0065,2.0066,689500000.0
2007-08-28 05:41:00,2.0066,2.0066,2.0062,2.0064,428499999.0
2007-08-28 05:42:00,2.0063,2.0065,2.0062,2.0065,452799997.0
2007-08-28 05:43:00,2.0065,2.007,2.0065,2.0066,619600007.0
2007-08-28 05:44:00,2.0066,2.0067,2.0065,2.0067,372800001.0
2007-08-28 05:45:00,2.0067,2.0067,2.0063,2.0063,128499999.0
2007-08-28 05:46:00,2.0064,2.0064,2.0058,2.006,1433300000.0
2007-08-28 05:47:00,2.0061,2.0062,2.006,2.006,495999994.0
2007-08-28 05:48:00,2.006,2.0063,2.006,2.0061,851799997.0
2007-08-28 05:49:00,2.0061,2.0062,2.0061,2.0062,401900007.0
2007-08-28 05:50:00,2.0062,2.0062,2.0062,2.0062,38200000.0
2007-08-28 05:51:00,2.0062,2.0066,2.0062,2.0065,707300001.0
2007-08-28 05:52:00,2.0065,2.0065,2.0064,2.0065,329000004.0
2007-08-28 05:53:00,2.0065,2.0066,2.0065,2.0066,240600000.0
2007-08-28 05:54:00,2.0065,2.0066,2.0062,2.0062,634699998.0
2007-08-28 05:55:00,2.0063,2.0065,2.0062,2.0065,387999995.0
2007-08-28 05:56:00,2.0065,2.0068,2.0065,2.0066,366700000.0
2007-08-28 05:57:00,2.0067,2.007,2.0067,2.0067,564700006.0
2007-08-28 05:58:00,2.0068,2.0069,2.0065,2.0066,393299999.0
2007-08-28 05:59:00,2.0067,2.0068,2.0065,2.0066,261299999.0
2007-08-28 06:00:00,2.0067,2.007,2.0066,2.007,589000003.0
2007-08-28 06:01:00,2.007,2.0072,2.0069,2.00695,673499996.0
2007-08-28 06:02:00,2.0071,2.0071,2.0071,2.0071,68000000.0
2007-08-28 06:03:00,2.0071,2.0071,2.0067,2.0067,58300000.0
2007-08-28 06:04:00,2.007,2.007,2.0068,2.0069,144500002.0
2007-08-28 06:05:00,2.0069,2.007,2.0066,2.0066,190800000.0
2007-08-28 06:06:00,2.0067,2.0067,2.0066,2.0066,325599996.0
2007-08-28 06:07:00,2.0066,2.0066,2.0066,2.0066,564899999.0
2007-08-28 06:08:00,2.0066,2.0068,2.0065,2.00655,710600002.0
2007-08-28 06:09:00,2.00655,2.0066,2.0064,2.0064,1698499998.0
2007-08-28 06:10:00,2.0064,2.0064,2.0062,2.0063,232299999.0
2007-08-28 06:11:00,2.0063,2.0064,2.0063,2.0064,28500000.0
2007-08-28 06:12:00,2.0064,2.0064,2.0063,2.0064,128100000.0
2007-08-28 06:13:00,2.0064,2.0065,2.0062,2.0063,201299997.0
2007-08-28 06:14:00,2.0063,2.0063,2.0062,2.0062,272900000.0
2007-08-28 06:15:00,2.0062,2.0063,2.0061,2.0061,175900000.0
2007-08-28 06:16:00,2.0061,2.0062,2.0061,2.0062,281400002.0
2007-08-28 06:17:00,2.0062,2.0062,2.0061,2.0061,197700002.0
2007-08-28 06:18:00,2.0061,2.0062,2.0061,2.0061,142400001.0
2007-08-28 06:19:00,2.0062,2.0062,2.0062,2.0062,73300000.0
2007-08-28 06:20:00,2.0062,2.0062,2.0062,2.0062,10800000.0
2007-08-28 06:21:00,2.00597,2.00611,2.00592,2.006,1621300005.0
2007-08-28 06:22:00,2.0062,2.0062,2.0061,2.0061,75099999.0
2007-08-28 06:23:00,2.0061,2.0061,2.0061,2.0061,70500000.0
2007-08-28 06:24:00,2.0062,2.0062,2.0062,2.0062,150500000.0
2007-08-28 06:25:00,2.0062,2.0062,2.0061,2.0061,361099996.0
2007-08-28 06:26:00,2.0061,2.0061,2.0058,2.0058,601699987.0
2007-08-28 06:27:00,2.0058,2.006,2.0058,2.006,437100002.0
2007-08-28 06:28:00,2.006,2.006,2.006,2.006,167800000.0
2007-08-28 06:29:00,2.006,2.006,2.0056,2.0056,374500004.0
2007-08-28 06:30:00,2.0055,2.0057,2.0055,2.0056,749899998.0
2007-08-28 06:31:00,2.0056,2.0057,2.0055,2.0057,341100002.0
2007-08-28 06:32:00,2.0057,2.006,2.00555,2.0056,472700000.0
2007-08-28 06:33:00,2.0056,2.0058,2.0056,2.0057,384499997.0
2007-08-28 06:34:00,2.0058,2.0061,2.0058,2.006,793800010.0
2007-08-28 06:35:00,2.0061,2.0064,2.006,2.0064,235299999.0
2007-08-28 06:36:00,2.0064,2.0064,2.0062,2.0063,581099999.0
2007-08-28 06:37:00,2.0064,2.0065,2.0061,2.0063,1091099995.0
2007-08-28 06:38:00,2.0061,2.0064,2.00605,2.0064,440799997.0
2007-08-28 06:39:00,2.0064,2.0068,2.00635,2.0067,783399997.0
2007-08-28 06:40:00,2.0067,2.007,2.0066,2.0068,778699990.0
2007-08-28 06:41:00,2.0068,2.0071,2.00675,2.007,603500000.0
2007-08-28 06:42:00,2.0069,2.0071,2.0067,2.0067,1508200007.0
2007-08-28 06:43:00,2.0067,2.0067,2.0063,2.0066,918900000.0
2007-08-28 06:44:00,2.0066,2.0069,2.0065,2.0068,371899998.0
2007-08-28 06:45:00,2.0068,2.007,2.0068,2.0069,114599999.0
2007-08-28 06:46:00,2.0069,2.0069,2.0065,2.0067,295299999.0
2007-08-28 06:47:00,2.0067,2.0067,2.0067,2.0067,205200006.0
2007-08-28 06:48:00,2.0067,2.0067,2.0067,2.0067,277100004.0
2007-08-28 06:49:00,2.0067,2.0071,2.0066,2.0069,474199999.0
2007-08-28 06:50:00,2.0071,2.0072,2.0071,2.0072,755499998.0
2007-08-28 06:51:00,2.00682,2.00714,2.00682,2.00685,702100003.0
2007-08-28 06:52:00,2.0072,2.0072,2.0071,2.0071,131999999.0
2007-08-28 06:53:00,2.0071,2.0073,2.007,2.0072,172900000.0
2007-08-28 06:54:00,2.0073,2.0073,2.007,2.007,219100000.0
2007-08-28 06:55:00,2.007,2.0071,2.0069,2.007,309800005.0
2007-08-28 06:56:00,2.007,2.007,2.0069,2.0069,335300000.0
2007-08-28 06:57:00,2.007,2.007,2.0069,2.0069,44900000.0
2007-08-28 06:58:00,2.0069,2.007,2.0069,2.0069,73500000.0
2007-08-28 06:59:00,2.0068,2.0068,2.0067,2.0068,394600002.0
2007-08-28 07:00:00,2.0068,2.0068,2.0068,2.0068,69600000.0
2007-08-28 07:01:00,2.0068,2.0068,2.0066,2.0068,472900002.0
2007-08-28 07:02:00,2.0068,2.0068,2.0067,2.0068,72499998.0
2007-08-28 07:03:00,2.0068,2.0068,2.0066,2.0068,234900001.0
2007-08-28 07:04:00,2.0068,2.0068,2.0066,2.0067,296700005.0
2007-08-28 07:05:00,2.0067,2.0067,2.0065,2.0065,472900001.0
2007-08-28 07:06:00,2.0066,2.0066,2.0066,2.0066,31500000.0
2007-08-28 07:07:00,2.0066,2.0067,2.0065,2.0066,230100001.0
2007-08-28 07:08:00,2.0065,2.0066,2.0065,2.0066,247000000.0
2007-08-28 07:09:00,2.0066,2.0066,2.0063,2.00635,471000004.0
2007-08-28 07:10:00,2.0065,2.0065,2.0061,2.0061,348199997.0
2007-08-28 07:11:00,2.0062,2.0062,2.006,2.006,81900002.0
2007-08-28 07:12:00,2.0059,2.006,2.0054,2.0054,530300003.0
2007-08-28 07:13:00,2.0054,2.0055,2.0052,2.0052,791000000.0
2007-08-28 07:14:00,2.0053,2.0053,2.0052,2.0052,347500000.0
2007-08-28 07:15:00,2.0052,2.0052,2.0051,2.0052,343700002.0
2007-08-28 07:16:00,2.0052,2.0052,2.0052,2.0052,40800000.0
2007-08-28 07:17:00,2.0052,2.0053,2.0051,2.0053,470100003.0
2007-08-28 07:18:00,2.0053,2.0054,2.0052,2.0052,354100002.0
2007-08-28 07:19:00,2.0052,2.0054,2.0052,2.0052,670100001.0
2007-08-28 07:20:00,2.0052,2.0053,2.0052,2.0053,454899994.0
2007-08-28 07:21:00,2.0053,2.0053,2.0049,2.005,743800002.0
2007-08-28 07:22:00,2.005,2.0051,2.005,2.0051,423500003.0
2007-08-28 07:23:00,2.0051,2.0051,2.0049,2.005,718700001.0
2007-08-28 07:24:00,2.0051,2.0051,2.0049,2.005,338400001.0
2007-08-28 07:25:00,2.005,2.0052,2.0049,2.005,342399997.0
2007-08-28 07:26:00,2.005,2.0053,2.0049,2.0053,416400006.0
2007-08-28 07:27:00,2.0054,2.0055,2.0048,2.005,1321700003.0
2007-08-28 07:28:00,2.0049,2.0052,2.0046,2.0049,902200007.0
2007-08-28 07:29:00,2.0049,2.0049,2.0049,2.0049,270999998.0
2007-08-28 07:30:00,2.005,2.0053,2.005,2.0051,397100007.0
2007-08-28 07:31:00,2.0051,2.0051,2.005,2.0051,375800002.0
2007-08-28 07:32:00,2.0051,2.0052,2.0051,2.0052,351800002.0
2007-08-28 07:33:00,2.0052,2.0055,2.0052,2.0055,584400005.0
2007-08-28 07:34:00,2.0055,2.0055,2.0052,2.0053,156300000.0
2007-08-28 07:35:00,2.0052,2.0053,2.0052,2.0052,174600004.0
2007-08-28 07:36:00,2.0052,2.0053,2.0051,2.0052,297700006.0
2007-08-28 07:37:00,2.0052,2.0053,2.0052,2.0052,29300000.0
2007-08-28 07:38:00,2.0052,2.0053,2.005,2.0053,169600000.0
2007-08-28 07:39:00,2.0053,2.0053,2.0051,2.0052,381699998.0
2007-08-28 07:40:00,2.0052,2.0053,2.0052,2.0052,134700001.0
2007-08-28 07:41:00,2.0052,2.0054,2.0052,2.0054,307400000.0
2007-08-28 07:42:00,2.0054,2.0055,2.0052,2.0053,543100001.0
2007-08-28 07:43:00,2.0053,2.0056,2.0052,2.0056,297100004.0
2007-08-28 07:44:00,2.0056,2.0056,2.0054,2.0055,329600000.0
2007-08-28 07:45:00,2.0055,2.0056,2.0054,2.0056,241500000.0
2007-08-28 07:46:00,2.0056,2.0057,2.0056,2.0057,701800001.0
2007-08-28 07:47:00,2.0056,2.0057,2.0056,2.0057,396499999.0
2007-08-28 07:48:00,2.0057,2.0058,2.0055,2.0057,655000005.0
2007-08-28 07:49:00,2.0057,2.0058,2.0054,2.0054,636900003.0
2007-08-28 07:50:00,2.0057,2.0057,2.0054,2.0056,180899998.0
2007-08-28 07:51:00,2.0057,2.0057,2.0057,2.0057,128100000.0
2007-08-28 07:52:00,2.0056,2.0056,2.0054,2.0055,862999999.0
2007-08-28 07:53:00,2.0056,2.0056,2.0056,2.0056,200000.0
2007-08-28 07:54:00,2.0055,2.0055,2.0053,2.0054,432600001.0
2007-08-28 07:55:00,2.0054,2.0054,2.0052,2.0052,292700002.0
2007-08-28 07:56:00,2.0053,2.0054,2.0051,2.0054,877500000.0
2007-08-28 07:57:00,2.0053,2.0054,2.0053,2.0054,149900000.0
2007-08-28 07:58:00,2.0054,2.0054,2.0054,2.0054,45400000.0
2007-08-28 07:59:00,2.0054,2.0054,2.0051,2.0051,547599997.0
2007-08-28 08:00:00,2.0051,2.0053,2.0051,2.0052,251699998.0
2007-08-28 08:01:00,2.0052,2.0052,2.0051,2.0052,715799991.0
2007-08-28 08:02:00,2.0052,2.0054,2.0051,2.0053,577000002.0
2007-08-28 08:03:00,2.0052,2.0053,2.0051,2.0052,1168900006.0
2007-08-28 08:04:00,2.0051,2.0054,2.0049,2.0049,977000006.0
2007-08-28 08:05:00,2.0049,2.005,2.004,2.004,1159999997.0
2007-08-28 08:07:00,2.0038,2.0039,2.0032,2.0034,1475700001.0
2007-08-28 08:08:00,2.0034,2.0036,2.0034,2.0035,945099992.0
2007-08-28 08:09:00,2.0035,2.0038,2.0034,2.0038,1394800002.0
2007-08-28 08:10:00,2.0037,2.0043,2.0037,2.0042,1277000014.0
2007-08-28 08:11:00,2.0043,2.0043,2.0039,2.0041,1068000005.0
2007-08-28 08:12:00,2.0041,2.0045,2.004,2.0045,902200008.0
2007-08-28 08:13:00,2.0044,2.0051,2.0042,2.005,1511800010.0
2007-08-28 08:14:00,2.005,2.0052,2.0044,2.0044,1039800001.0
2007-08-28 08:15:00,2.0045,2.0046,2.0043,2.0044,1303299999.0
2007-08-28 08:16:00,2.0045,2.0048,2.0042,2.0042,958600006.0
2007-08-28 08:17:00,2.0042,2.0043,2.0037,2.0038,1244100002.0
2007-08-28 08:18:00,2.0039,2.0039,2.0037,2.0038,617000007.0
2007-08-28 08:19:00,2.0038,2.0038,2.003,2.0031,1546000011.0
2007-08-28 08:21:00,2.0028,2.0028,2.0025,2.0028,1048000006.0
2007-08-28 08:22:00,2.0027,2.003,2.0026,2.003,1230259989.0
2007-08-28 08:23:00,2.003,2.0033,2.0029,2.0032,1065380007.0
2007-08-28 08:24:00,2.0033,2.0036,2.0032,2.0036,2096400010.0
2007-08-28 08:25:00,2.0036,2.0044,2.0034,2.0041,1424199995.0
2007-08-28 08:26:00,2.0041,2.0044,2.0039,2.0041,1688599999.0
2007-08-28 08:27:00,2.0043,2.0046,2.0042,2.0046,975299998.0
2007-08-28 08:28:00,2.0047,2.0048,2.0044,2.0045,1356699988.0
2007-08-28 08:29:00,2.0046,2.005,2.0044,2.0048,499100004.0
2007-08-28 08:30:00,2.0048,2.0051,2.0048,2.0051,781299993.0
2007-08-28 08:31:00,2.0051,2.0056,2.0051,2.0055,1228199993.0
2007-08-28 08:32:00,2.0056,2.0056,2.0053,2.0053,1294699996.0
2007-08-28 08:33:00,2.0053,2.0054,2.0051,2.0052,1066699995.0
2007-08-28 08:34:00,2.0053,2.0054,2.00485,2.005,1070599985.0
2007-08-28 08:35:00,2.005,2.0051,2.0049,2.005,1041700004.0
2007-08-28 08:36:00,2.005,2.0054,2.005,2.0053,824699995.0
2007-08-28 08:37:00,2.0053,2.0053,2.0049,2.005,1377799981.0
2007-08-28 08:38:00,2.005,2.0055,2.0048,2.0048,965299990.0
2007-08-28 08:39:00,2.0048,2.0049,2.0047,2.0047,1169800002.0
2007-08-28 08:40:00,2.0047,2.0049,2.0047,2.0048,412999998.0
2007-08-28 08:41:00,2.0048,2.0054,2.0048,2.0051,758899999.0
2007-08-28 08:42:00,2.0051,2.0052,2.005,2.0052,839799995.0
2007-08-28 08:43:00,2.0052,2.0054,2.0052,2.0053,1235900004.0
2007-08-28 08:44:00,2.0053,2.0055,2.0052,2.0053,662199990.0
2007-08-28 08:45:00,2.0052,2.0052,2.0048,2.0048,1339399988.0
2007-08-28 08:48:00,2.004,2.0045,2.0039,2.0045,1948099979.0
2007-08-28 08:49:00,2.0044,2.0046,2.0044,2.0045,1780999980.0
2007-08-28 08:50:00,2.0045,2.0045,2.0042,2.0043,1350070001.0
2007-08-28 08:51:00,2.0043,2.0044,2.0041,2.0043,1438100000.0
2007-08-28 08:52:00,2.0043,2.0045,2.0043,2.0044,802800000.0
2007-08-28 08:53:00,2.0043,2.0046,2.0043,2.0046,1078499997.0
2007-08-28 08:54:00,2.0046,2.0046,2.0046,2.0046,326600000.0
2007-08-28 08:55:00,2.0046,2.0046,2.0042,2.0042,1018100002.0
2007-08-28 08:56:00,2.0042,2.0042,2.0041,2.0041,1308799996.0
2007-08-28 08:58:00,2.0041,2.0041,2.0038,2.0038,1552400003.0
2007-08-28 08:59:00,2.0037,2.004,2.0036,2.004,1901799993.0
2007-08-28 09:00:00,2.004,2.004,2.0035,2.0038,1493900017.0
2007-08-28 09:01:00,2.0037,2.0039,2.0037,2.0038,1288400000.0
2007-08-28 09:02:00,2.0038,2.004,2.0037,2.0039,1018500010.0
2007-08-28 09:03:00,2.0039,2.0041,2.0038,2.0041,486999999.0
2007-08-28 09:04:00,2.0041,2.0042,2.004,2.0042,996499997.0
2007-08-28 09:05:00,2.0042,2.0042,2.004,2.0042,805999998.0
2007-08-28 09:06:00,2.0042,2.0042,2.0037,2.0039,1862000013.0
2007-08-28 09:07:00,2.0039,2.0039,2.0036,2.0037,803599997.0
2007-08-28 09:10:00,2.0037,2.0041,2.0037,2.0039,2091500006.0
2007-08-28 09:11:00,2.0039,2.0039,2.0037,2.0039,1155699995.0
2007-08-28 09:12:00,2.0039,2.004,2.0038,2.004,1704799995.0
2007-08-28 09:13:00,2.004,2.0041,2.0038,2.0041,1291000001.0
2007-08-28 09:14:00,2.0041,2.0043,2.004,2.0042,1295200001.0
2007-08-28 09:16:00,2.0048,2.005,2.0048,2.0049,1878340002.0
2007-08-28 09:19:00,2.0051,2.0051,2.0049,2.005,1225199993.0
2007-08-28 09:20:00,2.005,2.0051,2.0048,2.0048,1212700012.0
2007-08-28 09:24:00,2.0056,2.0058,2.0056,2.0057,2147400012.0
2007-08-28 09:25:00,2.0057,2.0061,2.0056,2.0061,1436400000.0
2007-08-28 09:32:00,2.0066,2.0067,2.0063,2.0063,1784400001.0
2007-08-28 09:33:00,2.0063,2.0064,2.0062,2.0062,772300005.0
2007-08-28 09:34:00,2.0063,2.0066,2.0062,2.0066,1670300008.0
2007-08-28 09:36:00,2.0064,2.0068,2.0063,2.0066,1305800001.0
2007-08-28 09:37:00,2.0067,2.0067,2.0064,2.0064,1739900007.0
2007-08-28 09:39:00,2.0064,2.0064,2.006,2.006,1546900020.0
2007-08-28 09:40:00,2.006,2.0063,2.0059,2.0061,1336700001.0
2007-08-28 09:41:00,2.0061,2.0062,2.0055,2.0056,1965800010.0
2007-08-28 09:42:00,2.0056,2.0056,2.0052,2.0052,1841200007.0
2007-08-28 09:43:00,2.0052,2.0055,2.0052,2.0055,1456499987.0
2007-08-28 09:44:00,2.0055,2.00565,2.0055,2.00555,327800000.0
2007-08-28 09:45:00,2.00555,2.0056,2.0055,2.0055,356600002.0
2007-08-28 09:46:00,2.0055,2.0059,2.0055,2.0058,2040600022.0
2007-08-28 09:47:00,2.0057,2.0058,2.0055,2.0056,1386899996.0
2007-08-28 09:49:00,2.0054,2.0057,2.0054,2.0055,1601599991.0
2007-08-28 09:50:00,2.0055,2.0055,2.0055,2.0055,1882899998.0
2007-08-28 09:51:00,2.0055,2.0055,2.0053,2.0053,1761599996.0
2007-08-28 09:52:00,2.0053,2.00535,2.0051,2.0052,1808599983.0
2007-08-28 09:53:00,2.0052,2.0053,2.0052,2.0053,287500008.0
2007-08-28 09:55:00,2.005,2.0051,2.0049,2.005,1696089992.0
2007-08-28 09:58:00,2.0053,2.0054,2.0052,2.00535,1670299988.0
2007-08-28 09:59:00,2.0054,2.0054,2.0051,2.0052,926999995.0
2007-08-28 10:00:00,2.0052,2.0061,2.0052,2.0056,1548499998.0
2007-08-28 10:01:00,2.0056,2.0057,2.0053,2.0057,1609062091.0
2007-08-28 10:02:00,2.0057,2.0063,2.0057,2.0063,419200003.0
2007-08-28 10:03:00,2.0064,2.0065,2.006,2.006,1456000008.0
2007-08-28 10:05:00,2.006,2.006,2.0056,2.00565,1761899988.0
2007-08-28 10:07:00,2.0058,2.0061,2.0057,2.006,1267299997.0
2007-08-28 10:08:00,2.006,2.006,2.0057,2.0058,1512800006.0
2007-08-28 10:11:00,2.0057,2.006,2.0056,2.0059,2061999996.0
2007-08-28 10:13:00,2.0056,2.0057,2.0055,2.0056,1383199988.0
2007-08-28 10:14:00,2.0056,2.0057,2.0055,2.0055,1403899983.0
2007-08-28 10:15:00,2.0056,2.00565,2.0055,2.0055,1253299994.0
2007-08-28 10:16:00,2.0055,2.0057,2.0055,2.00565,435200000.0
2007-08-28 10:17:00,2.00565,2.0058,2.0055,2.0055,1948000007.0
2007-08-28 10:18:00,2.00555,2.0056,2.0054,2.0054,932800004.0
2007-08-28 10:19:00,2.0054,2.0054,2.0051,2.0051,1400500001.0
2007-08-28 10:22:00,2.0048,2.0049,2.00475,2.0048,1358899989.0
2007-08-28 10:23:00,2.0048,2.0049,2.0047,2.0047,1473700007.0
2007-08-28 10:24:00,2.0048,2.0052,2.0048,2.0052,2065599984.0
2007-08-28 10:26:00,2.005,2.0053,2.005,2.0051,803400000.0
2007-08-28 10:27:00,2.0051,2.0052,2.0051,2.0052,1240799971.0
2007-08-28 10:28:00,2.0052,2.0052,2.0049,2.0052,1054999997.0
2007-08-28 10:29:00,2.0051,2.0053,2.0051,2.0052,1687300000.0
2007-08-28 10:30:00,2.0052,2.0052,2.005,2.005,933100003.0
2007-08-28 10:31:00,2.005,2.0051,2.0049,2.005,1686000002.0
2007-08-28 10:32:00,2.005,2.005,2.0047,2.00485,1746798539.0
2007-08-28 10:33:00,2.0048,2.0049,2.0047,2.0049,1767389639.0
2007-08-28 10:34:00,2.0049,2.0051,2.0048,2.005,1271999994.0
2007-08-28 10:36:00,2.00485,2.0049,2.0047,2.0047,1085199995.0
2007-08-28 10:37:00,2.0047,2.0048,2.0046,2.0046,1710300000.0
2007-08-28 10:38:00,2.0046,2.0048,2.0046,2.0047,1013500005.0
2007-08-28 10:39:00,2.0047,2.0047,2.0047,2.0047,601100005.0
2007-08-28 10:40:00,2.0047,2.0049,2.0047,2.0049,1458900002.0
2007-08-28 10:41:00,2.0049,2.005,2.0048,2.0049,1623099992.0
2007-08-28 10:42:00,2.0049,2.00505,2.0048,2.005,1153899987.0
2007-08-28 10:43:00,2.0049,2.005,2.0049,2.005,972600008.0
2007-08-28 10:48:00,2.0057,2.0057,2.0054,2.0054,1886199980.0
2007-08-28 10:49:00,2.0055,2.0055,2.0053,2.00545,1018299998.0
2007-08-28 10:50:00,2.00545,2.0056,2.0054,2.0055,1707781081.0
2007-08-28 10:51:00,2.0056,2.0057,2.0056,2.0056,1199300008.0
2007-08-28 10:52:00,2.0057,2.0057,2.0054,2.0055,1447099988.0
2007-08-28 10:53:00,2.0055,2.0056,2.00545,2.0055,1070499996.0
2007-08-28 10:54:00,2.0055,2.0056,2.0055,2.0056,1663299992.0
2007-08-28 10:55:00,2.0056,2.0056,2.0054,2.0054,1460200006.0
2007-08-28 10:56:00,2.0055,2.0057,2.0055,2.00565,1633800002.0
2007-08-28 11:00:00,2.0054,2.0055,2.0053,2.0054,1199999879.0
2007-08-28 11:01:00,2.0054,2.0055,2.00515,2.00515,1879800000.0
2007-08-28 11:02:00,2.00515,2.0053,2.00505,2.0052,818800003.0
2007-08-28 11:03:00,2.0051,2.0054,2.0051,2.0053,1009799985.0
2007-08-28 11:04:00,2.0054,2.0057,2.0053,2.0053,1957999992.0
2007-08-28 11:06:00,2.0055,2.0055,2.0053,2.0053,834657986.0
2007-08-28 11:07:00,2.0053,2.00535,2.00525,2.00535,343400000.0
2007-08-28 11:08:00,2.00535,2.0054,2.00535,2.0054,259800000.0
2007-08-28 11:09:00,2.0054,2.0054,2.0054,2.0054,12000000.0
2007-08-28 11:10:00,2.0054,2.0056,2.00535,2.0055,671600007.0
2007-08-28 11:11:00,2.0054,2.0055,2.00535,2.00535,1944699994.0
2007-08-28 11:12:00,2.0054,2.0054,2.0053,2.00535,508100000.0
2007-08-28 11:13:00,2.00535,2.0054,2.0052,2.0053,73050001.0
2007-08-28 11:14:00,2.0053,2.0053,2.0051,2.0051,218800000.0
2007-08-28 11:15:00,2.0051,2.0051,2.005,2.005,1626999984.0
2007-08-28 11:17:00,2.0051,2.0052,2.0051,2.0052,1125799994.0
2007-08-28 11:18:00,2.0052,2.0053,2.0052,2.0053,486099999.0
2007-08-28 11:19:00,2.0053,2.0053,2.0052,2.00525,488099997.0
2007-08-28 11:20:00,2.0053,2.0053,2.0053,2.0053,189600000.0
2007-08-28 11:21:00,2.0053,2.0054,2.0053,2.0054,539899997.0
2007-08-28 11:22:00,2.0054,2.0054,2.00525,2.0053,909699995.0
2007-08-28 11:23:00,2.0053,2.0054,2.0052,2.0053,1251000014.0
2007-08-28 11:24:00,2.0053,2.00535,2.0053,2.00535,448800002.0
2007-08-28 11:25:00,2.00535,2.0054,2.0053,2.0054,482800011.0
2007-08-28 11:26:00,2.0054,2.0055,2.0053,2.0055,698899994.0
2007-08-28 11:27:00,2.0055,2.0055,2.0053,2.0053,469799994.0
2007-08-28 11:28:00,2.0052,2.0054,2.0052,2.0053,1132400005.0
2007-08-28 11:29:00,2.0053,2.0054,2.0052,2.0053,595262082.0
2007-08-28 11:30:00,2.0052,2.0054,2.0052,2.0054,775400001.0
2007-08-28 11:31:00,2.0054,2.0055,2.0054,2.0054,172400000.0
2007-08-28 11:32:00,2.0055,2.0055,2.0054,2.0054,157700000.0
2007-08-28 11:33:00,2.0054,2.0055,2.0054,2.0054,461600002.0
2007-08-28 11:34:00,2.0054,2.0055,2.0054,2.0054,533500000.0
2007-08-28 11:35:00,2.0054,2.0054,2.0053,2.0054,390999999.0
2007-08-28 11:36:00,2.0054,2.0055,2.00535,2.00535,271700000.0
2007-08-28 11:37:00,2.00535,2.00535,2.0051,2.0053,1646790124.0
2007-08-28 11:38:00,2.0053,2.0053,2.005,2.0051,1902800016.0
2007-08-28 11:39:00,2.0051,2.0053,2.0051,2.0052,1224364128.0
2007-08-28 11:40:00,2.0053,2.0054,2.0053,2.0054,760299997.0
2007-08-28 11:41:00,2.0053,2.0053,2.0052,2.0053,369800000.0
2007-08-28 11:43:00,2.0053,2.0055,2.0053,2.0055,1994600014.0
2007-08-28 11:45:00,2.0056,2.0056,2.0056,2.0056,1348400002.0
2007-08-28 11:46:00,2.0055,2.0058,2.0054,2.0057,923399992.0
2007-08-28 11:48:00,2.006,2.006,2.0057,2.0059,640299992.0
2007-08-28 11:51:00,2.006,2.006,2.0056,2.0058,1384699989.0
2007-08-28 11:52:00,2.0058,2.0058,2.0057,2.0058,1481400012.0
2007-08-28 11:53:00,2.0058,2.006,2.0057,2.0059,1622300005.0
2007-08-28 11:54:00,2.006,2.006,2.0057,2.0059,1368197358.0
2007-08-28 11:55:00,2.0059,2.006,2.0058,2.00585,796699993.0
2007-08-28 11:56:00,2.0058,2.006,2.0058,2.0059,277499999.0
2007-08-28 11:57:00,2.0059,2.0062,2.0059,2.006,578299996.0
2007-08-28 11:58:00,2.00605,2.0061,2.0059,2.006,1154800000.0
2007-08-28 11:59:00,2.006,2.0062,2.006,2.0062,1171100006.0
2007-08-28 12:00:00,2.0062,2.0066,2.0061,2.00655,1618200006.0
2007-08-28 12:10:00,2.0091,2.0093,2.0091,2.0093,741899998.0
2007-08-28 12:13:00,2.0097,2.0097,2.0095,2.0095,1902200007.0
2007-08-28 12:15:00,2.0096,2.0096,2.0094,2.0094,2053999990.0
2007-08-28 12:16:00,2.0094,2.0094,2.0092,2.0092,1672099983.0
2007-08-28 12:17:00,2.0092,2.0092,2.009,2.00905,1395699995.0
2007-08-28 12:19:00,2.00835,2.0084,2.0082,2.0084,1841625174.0
2007-08-28 12:20:00,2.0084,2.0085,2.0082,2.0085,1718300000.0
2007-08-28 12:21:00,2.0085,2.0086,2.0084,2.0084,1393299998.0
2007-08-28 12:22:00,2.0084,2.0087,2.0084,2.0086,1368700003.0
2007-08-28 12:23:00,2.0086,2.0087,2.0083,2.0084,889100000.0
2007-08-28 12:24:00,2.0084,2.0085,2.0084,2.0085,831799999.0
2007-08-28 12:26:00,2.0089,2.0089,2.00875,2.00875,638200000.0
2007-08-28 12:27:00,2.00875,2.0089,2.00875,2.00885,855199995.0
2007-08-28 12:28:00,2.0088,2.0088,2.0086,2.0086,771299999.0
2007-08-28 12:29:00,2.0086,2.0086,2.0086,2.0086,481800000.0
2007-08-28 12:30:00,2.0086,2.0086,2.00845,2.00845,1097400002.0
2007-08-28 12:31:00,2.0084,2.0085,2.0082,2.0084,1095380205.0
2007-08-28 12:32:00,2.0084,2.0086,2.0083,2.0086,952000008.0
2007-08-28 12:33:00,2.0086,2.0087,2.0085,2.0086,1124600006.0
2007-08-28 12:34:00,2.0086,2.0088,2.0085,2.0088,1804099986.0
2007-08-28 12:35:00,2.0088,2.0089,2.0086,2.0088,1936199988.0
2007-08-28 12:36:00,2.0088,2.0088,2.0086,2.0087,419900003.0
2007-08-28 12:48:00,2.0113,2.0117,2.0113,2.0116,1538500002.0
2007-08-28 12:49:00,2.0116,2.0117,2.0116,2.0116,695000004.0
2007-08-28 12:53:00,2.0119,2.012,2.0117,2.0118,1482300015.0
2007-08-28 12:55:00,2.0116,2.0116,2.0113,2.0114,858999999.0
2007-08-28 12:57:00,2.0111,2.0113,2.011,2.0113,1855300006.0
2007-08-28 12:58:00,2.0113,2.0114,2.0112,2.0112,1423100003.0
2007-08-28 12:59:00,2.0112,2.0112,2.01095,2.0111,327499999.0
2007-08-28 13:01:00,2.0111,2.0113,2.0111,2.0112,1441999994.0
2007-08-28 13:02:00,2.0112,2.0117,2.0112,2.0116,1211000000.0
2007-08-28 13:04:00,2.0116,2.0117,2.0113,2.0115,1614800000.0
2007-08-28 13:05:00,2.0115,2.0118,2.0115,2.0118,973800004.0
2007-08-28 13:06:00,2.0118,2.0121,2.0116,2.0118,1701399990.0
2007-08-28 13:07:00,2.0118,2.0119,2.0117,2.0117,1013699983.0
2007-08-28 13:08:00,2.0117,2.0119,2.0117,2.0117,1384200002.0
2007-08-28 13:10:00,2.0117,2.0118,2.0116,2.0116,1486599995.0
2007-08-28 13:11:00,2.0116,2.0117,2.0116,2.0116,464300002.0
2007-08-28 13:12:00,2.0116,2.0117,2.0113,2.0115,1460300004.0
2007-08-28 13:14:00,2.0118,2.012,2.0117,2.0118,920499993.0
2007-08-28 13:15:00,2.0118,2.0121,2.0118,2.0121,809899994.0
2007-08-28 13:16:00,2.0121,2.0129,2.0121,2.0128,1132599996.0
2007-08-28 13:17:00,2.0128,2.0128,2.0123,2.0124,165900000.0
2007-08-28 13:18:00,2.0123,2.0129,2.0122,2.0129,1335899985.0
2007-08-28 13:20:00,2.0127,2.0129,2.01245,2.0127,844500001.0
2007-08-28 13:21:00,2.0127,2.0128,2.0125,2.0126,914799987.0
2007-08-28 13:22:00,2.0126,2.0127,2.01235,2.0126,1182800012.0
2007-08-28 13:25:00,2.0129,2.0129,2.0126,2.0127,1387900003.0
2007-08-28 13:26:00,2.0127,2.0131,2.0127,2.0131,832700007.0
2007-08-28 13:27:00,2.0131,2.0134,2.013,2.0131,598299998.0
2007-08-28 13:31:00,2.013,2.0133,2.0129,2.0132,484100001.0
2007-08-28 13:32:00,2.0132,2.0133,2.0129,2.0131,875500007.0
2007-08-28 13:33:00,2.0131,2.0131,2.01295,2.013,1261699996.0
2007-08-28 13:34:00,2.013,2.013,2.0127,2.0129,992499999.0
2007-08-28 13:35:00,2.0129,2.0129,2.0125,2.0125,187200000.0
2007-08-28 13:36:00,2.0125,2.0126,2.01245,2.0126,607900000.0
2007-08-28 13:38:00,2.0125,2.0127,2.0124,2.0125,1953500013.0
2007-08-28 13:39:00,2.0126,2.01265,2.0124,2.0125,1633400004.0
2007-08-28 13:40:00,2.0125,2.0127,2.0125,2.0126,1189299979.0
2007-08-28 13:44:00,2.0138,2.0138,2.0134,2.0134,1998068999.0
2007-08-28 13:46:00,2.0133,2.0135,2.0133,2.0134,348199997.0
2007-08-28 13:48:00,2.0134,2.0135,2.0134,2.0134,1860199974.0
2007-08-28 13:49:00,2.0134,2.0136,2.01335,2.0135,1547799996.0
2007-08-28 13:50:00,2.0135,2.0135,2.01335,2.0134,898700022.0
2007-08-28 13:51:00,2.0134,2.0135,2.0131,2.0131,1293999997.0
2007-08-28 13:52:00,2.0131,2.0131,2.013,2.0131,744899996.0
2007-08-28 13:53:00,2.0131,2.0131,2.013,2.0131,278099999.0
2007-08-28 13:54:00,2.0131,2.0131,2.0129,2.01295,555799999.0
2007-08-28 13:55:00,2.01295,2.013,2.0127,2.0129,2000999992.0
2007-08-28 13:56:00,2.0128,2.0129,2.0128,2.0129,1115899998.0
2007-08-28 13:58:00,2.01295,2.01295,2.0128,2.0129,1096199989.0
2007-08-28 13:59:00,2.0129,2.01295,2.0126,2.0129,2126799995.0
2007-08-28 14:00:00,2.0129,2.0129,2.0128,2.0129,1058000000.0
2007-08-28 14:02:00,2.0129,2.01295,2.0129,2.0129,1592399997.0
2007-08-28 14:03:00,2.0129,2.013,2.0128,2.0129,1332800000.0
2007-08-28 14:04:00,2.0129,2.0131,2.0129,2.0131,1887500002.0
2007-08-28 14:08:00,2.0129,2.0129,2.0123,2.0124,1745500014.0
2007-08-28 14:09:00,2.0124,2.0129,2.0123,2.0123,1699399995.0
2007-08-28 14:11:00,2.01235,2.0125,2.0123,2.0123,853938064.0
2007-08-28 14:12:00,2.0123,2.0125,2.0123,2.0124,1199600000.0
2007-08-28 14:13:00,2.0124,2.0126,2.01235,2.0126,1436099999.0
2007-08-28 14:14:00,2.0126,2.0129,2.01255,2.0127,1664299998.0
2007-08-28 14:15:00,2.0127,2.0129,2.01255,2.0127,1924499989.0
2007-08-28 14:16:00,2.0127,2.0128,2.0124,2.0126,2019000024.0
2007-08-28 14:18:00,2.012,2.0124,2.0119,2.0124,1571999993.0
2007-08-28 14:20:00,2.012,2.0122,2.012,2.0122,1156900000.0
2007-08-28 14:23:00,2.0124,2.0125,2.0123,2.01245,1955299995.0
2007-08-28 14:24:00,2.01245,2.013,2.0124,2.0129,1845500003.0
2007-08-28 14:25:00,2.0129,2.013,2.0127,2.01285,1401799991.0
2007-08-28 14:29:00,2.0134,2.0134,2.0132,2.0133,1087399989.0
2007-08-28 14:30:00,2.0133,2.0133,2.013,2.0132,2146800006.0
2007-08-28 14:31:00,2.0132,2.0132,2.01305,2.0131,1115799994.0
2007-08-28 14:33:00,2.0131,2.0133,2.0131,2.0132,1433299999.0
2007-08-28 14:34:00,2.0132,2.0133,2.0131,2.0132,959399993.0
2007-08-28 14:35:00,2.0132,2.0134,2.0131,2.0132,1878759871.0
2007-08-28 14:36:00,2.0132,2.0133,2.0128,2.0129,1388999995.0
2007-08-28 14:37:00,2.0129,2.0131,2.0129,2.0129,1922499995.0
2007-08-28 14:38:00,2.0129,2.0129,2.0128,2.0128,475399999.0
2007-08-28 14:42:00,2.0124,2.0125,2.0124,2.0124,869900008.0
2007-08-28 14:43:00,2.0124,2.0125,2.0123,2.0124,2134749542.0
2007-08-28 14:44:00,2.0124,2.0124,2.01225,2.01225,1614009534.0
2007-08-28 14:48:00,2.01115,2.0115,2.0109,2.0111,2087400002.0
2007-08-28 14:49:00,2.0111,2.0113,2.011,2.0112,1757682636.0
2007-08-28 14:52:00,2.0106,2.011,2.0106,2.011,1000399998.0
2007-08-28 14:55:00,2.0114,2.0114,2.0112,2.0113,2068799989.0
2007-08-28 14:58:00,2.0115,2.0115,2.0112,2.0112,2067816308.0
2007-08-28 14:59:00,2.0113,2.0114,2.0112,2.0114,343900000.0
2007-08-28 15:02:00,2.0113,2.01145,2.0111,2.0113,2001199995.0
2007-08-28 15:11:00,2.0111,2.0111,2.011,2.01105,1263199997.0
2007-08-28 15:12:00,2.01105,2.0111,2.011,2.011,434999999.0
2007-08-28 15:13:00,2.011,2.0111,2.0109,2.0111,1039900005.0
2007-08-28 15:14:00,2.0111,2.0111,2.011,2.011,1300377053.0
2007-08-28 15:15:00,2.011,2.011,2.0106,2.0107,1719100000.0
2007-08-28 15:16:00,2.0107,2.0107,2.0105,2.0107,280800001.0
2007-08-28 15:18:00,2.011,2.0111,2.0108,2.0109,1146200012.0
2007-08-28 15:19:00,2.0109,2.011,2.0108,2.0108,1581999998.0
2007-08-28 15:20:00,2.0109,2.0109,2.0107,2.0107,366700005.0
2007-08-28 15:21:00,2.0108,2.0108,2.0106,2.0106,1370800004.0
2007-08-28 15:22:00,2.0107,2.0107,2.00995,2.00995,1508299998.0
2007-08-28 15:33:00,2.0093,2.0097,2.0093,2.00965,1581300005.0
2007-08-28 15:36:00,2.01,2.0102,2.0094,2.0101,1950400001.0
2007-08-28 15:52:00,2.0084,2.00845,2.0082,2.0082,1582200009.0
2007-08-28 15:55:00,2.0083,2.0086,2.0079,2.0086,1649200013.0
2007-08-28 15:56:00,2.0086,2.0086,2.0081,2.00835,2090793822.0
2007-08-28 15:57:00,2.0084,2.0087,2.00835,2.0085,1854400000.0
2007-08-28 15:58:00,2.0085,2.0086,2.0083,2.0085,1671299990.0
2007-08-28 15:59:00,2.0085,2.009,2.0084,2.0089,1995900009.0
2007-08-28 16:00:00,2.0089,2.0098,2.0086,2.0096,1390299999.0
2007-08-28 16:06:00,2.00965,2.0097,2.0081,2.0083,1718600003.0
2007-08-28 16:08:00,2.0087,2.0088,2.0087,2.0088,1307500003.0
2007-08-28 16:16:00,2.0094,2.0099,2.0094,2.0099,1300400001.0
2007-08-28 16:17:00,2.0099,2.0103,2.0099,2.0101,1834999993.0
2007-08-28 16:20:00,2.00985,2.0099,2.00955,2.0099,1685400001.0
2007-08-28 16:21:00,2.01,2.0104,2.00985,2.0101,561499998.0
2007-08-28 16:22:00,2.0101,2.0101,2.0097,2.0097,837200000.0
2007-08-28 16:23:00,2.0097,2.0101,2.0096,2.0096,1939899998.0
2007-08-28 16:25:00,2.0087,2.0091,2.0085,2.009,1496400000.0
2007-08-28 16:35:00,2.00925,2.0094,2.00905,2.0092,602200002.0
2007-08-28 16:36:00,2.0092,2.0094,2.0091,2.00935,1350899999.0
2007-08-28 16:43:00,2.0095,2.0099,2.0095,2.0099,1734500001.0
2007-08-28 16:51:00,2.0084,2.0087,2.0082,2.0087,1976999971.0
2007-08-28 16:53:00,2.0084,2.0087,2.0084,2.0086,697000000.0
2007-08-28 16:54:00,2.0086,2.0086,2.0082,2.00835,1404799999.0
2007-08-28 16:55:00,2.00835,2.0087,2.0083,2.0087,884069156.0
2007-08-28 17:01:00,2.0091,2.0093,2.00895,2.0092,1671399966.0
2007-08-28 17:08:00,2.0086,2.0087,2.0079,2.0079,2123900009.0
2007-08-28 17:13:00,2.0077,2.0078,2.0075,2.0076,1221799999.0
2007-08-28 17:22:00,2.0073,2.0078,2.0072,2.0078,1947700000.0
2007-08-28 17:24:00,2.0077,2.0077,2.0074,2.0076,2006199991.0
2007-08-28 17:26:00,2.0074,2.0074,2.0072,2.0073,1791600004.0
2007-08-28 17:32:00,2.0075,2.0079,2.0074,2.0078,1576199995.0
2007-08-28 17:33:00,2.0078,2.0078,2.0073,2.00735,1794299997.0
2007-08-28 17:42:00,2.0081,2.0081,2.0079,2.0079,1945499979.0
2007-08-28 17:44:00,2.0077,2.0077,2.0076,2.0076,529500004.0
2007-08-28 17:47:00,2.0069,2.007,2.0067,2.0067,1453599997.0
2007-08-28 17:54:00,2.0064,2.00655,2.0062,2.00655,1821299994.0
2007-08-28 17:55:00,2.0065,2.0067,2.0065,2.0065,686499990.0
2007-08-28 17:56:00,2.0065,2.00655,2.00625,2.0063,115200000.0
2007-08-28 17:57:00,2.0063,2.0066,2.00615,2.00655,1572399997.0
2007-08-28 17:59:00,2.00625,2.00635,2.00615,2.0063,1482800009.0
2007-08-28 18:00:00,2.0063,2.0067,2.0063,2.0067,810899993.0
2007-08-28 18:01:00,2.0067,2.0067,2.0064,2.00645,1309399994.0
2007-08-28 18:02:00,2.0064,2.0065,2.0064,2.0064,1433499975.0
2007-08-28 18:03:00,2.00635,2.0064,2.0061,2.0063,1366499982.0
2007-08-28 18:04:00,2.0063,2.0063,2.00605,2.0061,1100399999.0
2007-08-28 18:05:00,2.0062,2.0065,2.0061,2.0064,936800001.0
2007-08-28 18:06:00,2.0064,2.0066,2.0063,2.0065,1163100005.0
2007-08-28 18:07:00,2.0065,2.0065,2.00605,2.0062,1344700009.0
2007-08-28 18:08:00,2.0062,2.0063,2.0061,2.00615,365899995.0
2007-08-28 18:09:00,2.0063,2.0063,2.00615,2.0062,596299992.0
2007-08-28 18:10:00,2.0063,2.0065,2.00625,2.0063,641200002.0
2007-08-28 18:12:00,2.0065,2.00685,2.0065,2.0068,220600000.0
2007-08-28 18:13:00,2.00675,2.0068,2.0067,2.0068,1091999994.0
2007-08-28 18:15:00,2.00685,2.0071,2.00685,2.007,1280000006.0
2007-08-28 18:17:00,2.0082,2.0082,2.0079,2.0081,1278899998.0
2007-08-28 18:18:00,2.0081,2.0082,2.008,2.0081,1911299955.0
2007-08-28 18:20:00,2.0078,2.0084,2.0078,2.00835,1840799954.0
2007-08-28 18:21:00,2.0083,2.0084,2.0082,2.0082,268499995.0
2007-08-28 18:22:00,2.0082,2.0083,2.0081,2.0081,836099977.0
2007-08-28 18:23:00,2.0081,2.0081,2.0072,2.00725,1625099991.0
2007-08-28 18:24:00,2.00725,2.0075,2.0072,2.0074,1311399990.0
2007-08-28 18:25:00,2.0074,2.0075,2.0073,2.0074,1509399993.0
2007-08-28 18:26:00,2.0074,2.0074,2.0074,2.0074,1433499948.0
2007-08-28 18:27:00,2.0074,2.0076,2.0074,2.0075,1089599977.0
2007-08-28 18:28:00,2.0075,2.0078,2.00745,2.0078,1551399988.0
2007-08-28 18:29:00,2.0078,2.0078,2.0076,2.00775,916999995.0
2007-08-28 18:30:00,2.0077,2.00785,2.00735,2.00785,1775152059.0
2007-08-28 18:31:00,2.0078,2.008,2.0077,2.00775,793100005.0
2007-08-28 18:32:00,2.00775,2.00775,2.00735,2.00735,1569299995.0
2007-08-28 18:33:00,2.0074,2.0076,2.0074,2.0076,640200003.0
2007-08-28 18:34:00,2.0076,2.00795,2.00745,2.0079,1475699999.0
2007-08-28 18:36:00,2.00785,2.0082,2.00785,2.00805,1463700004.0
2007-08-28 18:37:00,2.00805,2.0084,2.00795,2.0081,1326399995.0
2007-08-28 18:38:00,2.00805,2.0081,2.0079,2.008,1800899992.0
2007-08-28 18:39:00,2.008,2.0081,2.0079,2.0079,496699999.0
2007-08-28 18:40:00,2.0079,2.008,2.0079,2.008,631399997.0
2007-08-28 18:41:00,2.008,2.008,2.008,2.008,338200014.0
2007-08-28 18:42:00,2.008,2.008,2.008,2.008,865800033.0
2007-08-28 18:43:00,2.008,2.008,2.0077,2.0077,885300012.0
2007-08-28 18:44:00,2.0078,2.0079,2.0077,2.0078,952300000.0
2007-08-28 18:45:00,2.0078,2.0078,2.00705,2.0072,1260800011.0
2007-08-28 18:46:00,2.0072,2.0072,2.00685,2.007,1840319998.0
2007-08-28 18:47:00,2.0069,2.0072,2.0069,2.0072,933800002.0
2007-08-28 18:48:00,2.0072,2.0072,2.0072,2.0072,626399992.0
2007-08-28 18:49:00,2.0072,2.0072,2.0071,2.0072,764700000.0
2007-08-28 18:50:00,2.0072,2.0072,2.00685,2.007,773799992.0
2007-08-28 18:51:00,2.007,2.007,2.00695,2.007,493600001.0
2007-08-28 18:52:00,2.007,2.007,2.00695,2.007,474500012.0
2007-08-28 18:53:00,2.007,2.007,2.007,2.007,88200004.0
2007-08-28 18:54:00,2.007,2.0071,2.007,2.0071,1752000042.0
2007-08-28 18:55:00,2.0071,2.0072,2.0071,2.0072,1315400004.0
2007-08-28 18:56:00,2.0072,2.0072,2.0072,2.0072,49200000.0
2007-08-28 18:57:00,2.0072,2.0072,2.0072,2.0072,27600000.0
2007-08-28 18:58:00,2.0072,2.0072,2.0072,2.0072,93600000.0
2007-08-28 18:59:00,2.0072,2.0073,2.00695,2.00695,257000000.0
2007-08-28 19:00:00,2.007,2.0074,2.00695,2.0072,1504200013.0
2007-08-28 19:01:00,2.0071,2.00725,2.0071,2.0071,894199998.0
2007-08-28 19:02:00,2.0071,2.00725,2.0071,2.0071,736100005.0
2007-08-28 19:03:00,2.0071,2.0071,2.007,2.007,516700003.0
2007-08-28 19:04:00,2.007,2.007,2.007,2.007,475400012.0
2007-08-28 19:05:00,2.007,2.007,2.0069,2.0069,864599989.0
2007-08-28 19:06:00,2.0069,2.0072,2.0069,2.007,586500002.0
2007-08-28 19:07:00,2.0071,2.0072,2.0071,2.0071,229800000.0
2007-08-28 19:08:00,2.0071,2.0071,2.0069,2.0071,590299995.0
2007-08-28 19:09:00,2.0071,2.0071,2.007,2.00705,866699999.0
2007-08-28 19:10:00,2.00705,2.0072,2.007,2.007,939000010.0
2007-08-28 19:11:00,2.007,2.00715,2.007,2.0071,275100003.0
2007-08-28 19:12:00,2.0071,2.00725,2.0071,2.0072,357800002.0
2007-08-28 19:13:00,2.0072,2.0073,2.007,2.00715,1702199998.0
2007-08-28 19:14:00,2.0071,2.0073,2.0071,2.00715,622399997.0
2007-08-28 19:15:00,2.00715,2.0073,2.007,2.0071,1082699987.0
2007-08-28 19:16:00,2.0072,2.0072,2.0071,2.0072,255000001.0
2007-08-28 19:17:00,2.00725,2.00725,2.00705,2.0071,894900000.0
2007-08-28 19:18:00,2.0071,2.00725,2.0071,2.00725,405600001.0
2007-08-28 19:19:00,2.00725,2.00725,2.0072,2.0072,221099993.0
2007-08-28 19:20:00,2.0072,2.0073,2.00715,2.0073,1129200010.0
2007-08-28 19:21:00,2.0073,2.0075,2.0073,2.0074,322700002.0
2007-08-28 19:22:00,2.0074,2.0074,2.00725,2.00735,702399997.0
2007-08-28 19:23:00,2.00735,2.0074,2.00715,2.0073,1927000000.0
2007-08-28 19:24:00,2.0073,2.0073,2.0073,2.0073,330000002.0
2007-08-28 19:25:00,2.0073,2.0073,2.0073,2.0073,41100000.0
2007-08-28 19:26:00,2.0073,2.0074,2.0073,2.0074,229099999.0
2007-08-28 19:27:00,2.0074,2.0074,2.00715,2.00715,998299996.0
2007-08-28 19:28:00,2.00715,2.0072,2.00715,2.0072,166200001.0
2007-08-28 19:29:00,2.0072,2.0073,2.0072,2.0072,553900000.0
2007-08-28 19:30:00,2.0072,2.0072,2.00715,2.0072,99699999.0
2007-08-28 19:31:00,2.0073,2.0073,2.0073,2.0073,612899990.0
2007-08-28 19:32:00,2.0073,2.00735,2.00715,2.0073,1270199996.0
2007-08-28 19:33:00,2.00735,2.00735,2.0072,2.0072,229700004.0
2007-08-28 19:34:00,2.00725,2.0073,2.0072,2.00725,107400000.0
2007-08-28 19:35:00,2.00725,2.0073,2.00715,2.0072,691000000.0
2007-08-28 19:36:00,2.0073,2.0073,2.0071,2.0072,645299998.0
2007-08-28 19:37:00,2.0072,2.0074,2.0072,2.0073,307199999.0
2007-08-28 19:38:00,2.0074,2.0075,2.0073,2.0073,271900005.0
2007-08-28 19:40:00,2.0073,2.0074,2.0072,2.00735,604499998.0
2007-08-28 19:41:00,2.0074,2.0075,2.00725,2.0074,264600000.0
2007-08-28 19:42:00,2.0075,2.0075,2.0073,2.0073,126500000.0
2007-08-28 19:43:00,2.0073,2.00735,2.0073,2.00735,608900003.0
2007-08-28 19:44:00,2.00735,2.00735,2.00735,2.00735,5600000.0
2007-08-28 19:45:00,2.0073,2.0075,2.00705,2.0074,986499999.0
2007-08-28 19:46:00,2.0074,2.0074,2.0072,2.0074,558500000.0
2007-08-28 19:47:00,2.0074,2.00745,2.00725,2.00735,311199999.0
2007-08-28 19:48:00,2.00735,2.0074,2.00735,2.00735,58000000.0
2007-08-28 19:49:00,2.0074,2.0075,2.00735,2.0074,160500000.0
2007-08-28 19:50:00,2.0074,2.0075,2.0074,2.0075,247300005.0
2007-08-28 19:51:00,2.0075,2.0075,2.0074,2.0074,145200000.0
2007-08-28 19:52:00,2.0074,2.0074,2.0074,2.0074,33900000.0
2007-08-28 19:53:00,2.0074,2.0074,2.0073,2.0073,88299999.0
2007-08-28 19:54:00,2.0074,2.0074,2.0074,2.0074,115399999.0
2007-08-28 19:55:00,2.0074,2.0074,2.0074,2.0074,309600000.0
2007-08-28 19:56:00,2.0074,2.0074,2.0073,2.0073,109100000.0
2007-08-28 19:57:00,2.0073,2.0074,2.0072,2.0073,877700011.0
2007-08-28 19:58:00,2.0073,2.0074,2.0073,2.0073,524099996.0
2007-08-28 19:59:00,2.0073,2.0074,2.0073,2.0073,243500001.0
2007-08-28 20:00:00,2.0073,2.0073,2.0073,2.0073,381200000.0
2007-08-28 20:01:00,2.0073,2.0075,2.00725,2.0073,1028499992.0
2007-08-28 20:02:00,2.0073,2.0073,2.0073,2.0073,63700000.0
2007-08-28 20:03:00,2.0072,2.0072,2.0072,2.0072,445599999.0
2007-08-28 20:04:00,2.0072,2.0072,2.0072,2.0072,311500003.0
2007-08-28 20:05:00,2.0072,2.0072,2.0066,2.0066,1767200006.0
2007-08-28 20:06:00,2.0067,2.0068,2.0065,2.0067,1814600009.0
2007-08-28 20:07:00,2.00665,2.0069,2.0066,2.00675,977999994.0
2007-08-28 20:08:00,2.00675,2.00685,2.00675,2.0068,705900004.0
2007-08-28 20:09:00,2.0068,2.007,2.0068,2.007,774500004.0
2007-08-28 20:10:00,2.007,2.007,2.007,2.007,4800000.0
2007-08-28 20:11:00,2.007,2.007,2.0068,2.007,657499996.0
2007-08-28 20:12:00,2.007,2.0071,2.0069,2.0069,514299998.0
2007-08-28 20:13:00,2.007,2.0071,2.007,2.007,273900000.0
2007-08-28 20:14:00,2.007,2.007,2.0067,2.0067,569499998.0
2007-08-28 20:15:00,2.0067,2.0068,2.0067,2.0067,387500001.0
2007-08-28 20:16:00,2.0067,2.00675,2.0062,2.0064,1879700008.0
2007-08-28 20:17:00,2.0064,2.0069,2.0064,2.0067,1700500011.0
2007-08-28 20:18:00,2.0067,2.0068,2.0066,2.0066,811699991.0
2007-08-28 20:19:00,2.0066,2.0067,2.0066,2.0066,318899996.0
2007-08-28 20:20:00,2.0066,2.0068,2.0066,2.0067,586600001.0
2007-08-28 20:21:00,2.0067,2.0067,2.0067,2.0067,3200000.0
2007-08-28 20:22:00,2.0067,2.0069,2.0065,2.00685,529900004.0
2007-08-28 20:23:00,2.0068,2.0072,2.0068,2.00715,1105600001.0
2007-08-28 20:24:00,2.00715,2.0073,2.0071,2.0072,326699994.0
2007-08-28 20:25:00,2.0072,2.0072,2.00705,2.0072,703900000.0
2007-08-28 20:26:00,2.0072,2.0073,2.0072,2.0073,92499998.0
2007-08-28 20:27:00,2.0073,2.0073,2.0072,2.0073,143599998.0
2007-08-28 20:28:00,2.0073,2.0073,2.0073,2.0073,34000000.0
2007-08-28 20:29:00,2.0073,2.0073,2.007,2.007,914900003.0
2007-08-28 20:30:00,2.007,2.007,2.0067,2.0068,1982499997.0
2007-08-28 20:31:00,2.0068,2.0069,2.00675,2.0069,1649300025.0
2007-08-28 20:32:00,2.0069,2.007,2.0067,2.007,854100008.0
2007-08-28 20:33:00,2.007,2.0072,2.0069,2.0072,790800001.0
2007-08-28 20:34:00,2.0072,2.0073,2.0072,2.0072,696899998.0
2007-08-28 20:35:00,2.0073,2.0073,2.0073,2.0073,120400000.0
2007-08-28 20:36:00,2.0073,2.0073,2.0067,2.0068,698800016.0
2007-08-28 20:37:00,2.0068,2.007,2.0068,2.007,927500010.0
2007-08-28 20:38:00,2.007,2.007,2.00675,2.0068,1753199999.0
2007-08-28 20:39:00,2.0069,2.0069,2.0066,2.00665,1045600000.0
2007-08-28 20:40:00,2.0066,2.0068,2.0066,2.0067,887700013.0
2007-08-28 20:41:00,2.0067,2.0068,2.0066,2.0067,509199998.0
2007-08-28 20:42:00,2.0067,2.0067,2.0066,2.00665,1193700004.0
2007-08-28 20:43:00,2.0067,2.0068,2.0065,2.0065,1481899988.0
2007-08-28 20:44:00,2.0066,2.0067,2.0066,2.0067,505400001.0
2007-08-28 20:45:00,2.0067,2.0069,2.0067,2.0068,133800000.0
2007-08-28 20:46:00,2.0068,2.007,2.0068,2.007,655699995.0
2007-08-28 20:47:00,2.007,2.0071,2.007,2.0071,180200000.0
2007-08-28 20:48:00,2.0071,2.00725,2.00685,2.0069,939599999.0
2007-08-28 20:49:00,2.007,2.00735,2.00695,2.00725,191800001.0
2007-08-28 20:50:00,2.00725,2.00725,2.00715,2.00715,58400000.0
2007-08-28 20:51:00,2.00715,2.00715,2.00695,2.007,699199996.0
2007-08-28 20:52:00,2.00695,2.007,2.0068,2.00695,2127199971.0
2007-08-28 20:53:00,2.007,2.0071,2.007,2.007,674700004.0
2007-08-28 20:54:00,2.007,2.0071,2.0069,2.007,736699999.0
2007-08-28 20:55:00,2.007,2.00725,2.007,2.00705,612300003.0
2007-08-28 20:56:00,2.00705,2.0071,2.00695,2.007,373800002.0
2007-08-28 20:57:00,2.007,2.0072,2.00695,2.0071,1679400001.0
2007-08-28 20:58:00,2.0071,2.0072,2.00695,2.00695,444999999.0
2007-08-28 20:59:00,2.00695,2.0072,2.0069,2.00715,135800001.0
2007-08-28 21:00:00,2.00715,2.00725,2.007,2.007,1519200008.0
2007-08-28 21:01:00,2.0072,2.0072,2.00705,2.0071,1218499990.0
2007-08-28 21:02:00,2.00715,2.0072,2.00715,2.0072,278500000.0
2007-08-28 21:03:00,2.00686,2.00697,2.00675,2.00697,381299997.0
2007-08-28 21:04:00,2.0072,2.0072,2.0068,2.0068,479000000.0
2007-08-28 21:05:00,2.0068,2.007,2.0068,2.00695,574100007.0
2007-08-28 21:06:00,2.007,2.007,2.00695,2.007,896400028.0
2007-08-28 21:07:00,2.00695,2.00695,2.00645,2.0065,1174499994.0
2007-08-28 21:08:00,2.00645,2.00665,2.00645,2.00655,805099994.0
2007-08-28 21:09:00,2.00655,2.00655,2.0065,2.0065,1158499996.0
2007-08-28 21:10:00,2.0065,2.0065,2.0063,2.0063,156700000.0
2007-08-28 21:11:00,2.0063,2.0063,2.0061,2.0061,335799999.0
2007-08-28 21:12:00,2.006,2.00615,2.00585,2.0059,1732600001.0
2007-08-28 21:13:00,2.0059,2.006,2.0059,2.006,129700000.0
2007-08-28 21:14:00,2.006,2.006,2.0058,2.006,212600000.0
2007-08-28 21:15:00,2.006,2.006,2.0055,2.0058,679544408.0
2007-08-28 21:16:00,2.0058,2.0058,2.0057,2.0057,235300000.0
2007-08-28 21:17:00,2.0057,2.0057,2.005,2.0051,1802499997.0
2007-08-28 21:18:00,2.0051,2.0057,2.0049,2.0055,1840399995.0
2007-08-28 21:19:00,2.00555,2.0057,2.0054,2.0055,1169200006.0
2007-08-28 21:20:00,2.0056,2.0057,2.0056,2.0057,739699996.0
2007-08-28 21:21:00,2.0057,2.0057,2.0054,2.0054,491699999.0
2007-08-28 21:22:00,2.0054,2.0055,2.0051,2.0053,1382300004.0
2007-08-28 21:24:00,2.005,2.005,2.0046,2.0047,831800006.0
2007-08-28 21:25:00,2.0047,2.0048,2.0046,2.00475,559099999.0
2007-08-28 21:27:00,2.00425,2.0044,2.004,2.0042,1316000008.0
2007-08-28 21:28:00,2.0042,2.0044,2.0041,2.0042,1253800001.0
2007-08-28 21:29:00,2.0042,2.0044,2.0042,2.0042,1411100011.0
2007-08-28 21:30:00,2.0042,2.0043,2.004,2.00405,771099999.0
2007-08-28 21:31:00,2.00405,2.0042,2.0038,2.0038,1121699989.0
2007-08-28 21:32:00,2.0038,2.0038,2.0037,2.0038,609700006.0
2007-08-28 21:33:00,2.0038,2.004,2.0038,2.00395,646900001.0
2007-08-28 21:35:00,2.0032,2.0036,2.0032,2.0035,559599994.0
2007-08-28 21:36:00,2.0035,2.0036,2.0034,2.0034,782700010.0
2007-08-28 21:37:00,2.0035,2.0036,2.0034,2.0035,640800008.0
2007-08-28 21:38:00,2.0035,2.0038,2.0033,2.0037,1611900000.0
2007-08-28 21:41:00,2.00355,2.00355,2.00335,2.00335,374500003.0
2007-08-28 21:42:00,2.00335,2.0035,2.00335,2.0035,195700000.0
2007-08-28 21:43:00,2.0036,2.0036,2.0033,2.0034,188400000.0
2007-08-28 21:44:00,2.0034,2.0036,2.0034,2.0036,919500000.0
2007-08-28 21:45:00,2.0036,2.0037,2.0034,2.0035,1948399998.0
2007-08-28 21:46:00,2.0035,2.0036,2.0032,2.0032,818500017.0
2007-08-28 21:47:00,2.0032,2.0032,2.0031,2.0032,254899996.0
2007-08-28 21:48:00,2.0032,2.0035,2.0032,2.0033,1433699994.0
2007-08-28 21:49:00,2.0033,2.0035,2.0031,2.0031,1768699998.0
2007-08-28 21:50:00,2.0032,2.0037,2.003,2.0036,1334100001.0
2007-08-28 21:51:00,2.0035,2.0036,2.0033,2.0035,982799992.0
2007-08-28 21:52:00,2.0035,2.0035,2.0034,2.0035,228200007.0
2007-08-28 21:53:00,2.0035,2.0035,2.003,2.0032,941899984.0
2007-08-28 21:54:00,2.0032,2.0033,2.0031,2.0031,1392599989.0
2007-08-28 21:55:00,2.0031,2.0032,2.0027,2.0029,430999997.0
2007-08-28 21:56:00,2.0029,2.0031,2.0028,2.0029,747000000.0
2007-08-28 21:57:00,2.0029,2.0034,2.0029,2.0033,965700001.0
2007-08-28 21:58:00,2.0033,2.0034,2.0033,2.0033,670800001.0
2007-08-28 21:59:00,2.00335,2.0036,2.0033,2.0034,657800003.0
2007-08-28 22:00:00,2.0034,2.0036,2.0034,2.0035,332100001.0
2007-08-28 22:01:00,2.0035,2.0035,2.0032,2.0034,1476300015.0
2007-08-28 22:02:00,2.0033,2.0034,2.0033,2.0033,1171199982.0
2007-08-28 22:03:00,2.0033,2.0033,2.0033,2.0033,667799997.0
2007-08-28 22:04:00,2.0033,2.0039,2.0033,2.0037,790300005.0
2007-08-28 22:05:00,2.0038,2.00395,2.00365,2.0037,695000003.0
2007-08-28 22:06:00,2.0037,2.0037,2.0034,2.0034,481200008.0
2007-08-28 22:07:00,2.0034,2.0035,2.0033,2.0034,1065600006.0
2007-08-28 22:08:00,2.0034,2.0035,2.0034,2.0035,425300006.0
2007-08-28 22:09:00,2.0034,2.00365,2.0034,2.0036,232900001.0
2007-08-28 22:10:00,2.0036,2.00385,2.0035,2.00385,271300002.0
2007-08-28 22:11:00,2.0039,2.0039,2.0037,2.0038,653699998.0
2007-08-28 22:12:00,2.0039,2.004,2.0031,2.0031,1238000007.0
2007-08-28 22:13:00,2.0031,2.0031,2.0028,2.00295,1866000003.0
2007-08-28 22:15:00,2.0022,2.0024,2.0016,2.0018,587899997.0
2007-08-28 22:16:00,2.0018,2.00205,2.0013,2.0018,1767599988.0
2007-08-28 22:17:00,2.0018,2.0019,2.0015,2.0016,1069099997.0
2007-08-28 22:18:00,2.0017,2.002,2.001,2.0011,1458500000.0
2007-08-28 22:19:00,2.0011,2.0012,2.0011,2.0012,655100002.0
2007-08-28 22:20:00,2.0012,2.0012,2.0012,2.0012,104400000.0
2007-08-28 22:21:00,2.0012,2.0012,2.0011,2.0012,486700002.0
2007-08-28 22:22:00,2.0011,2.0013,2.001,2.0012,487299999.0
2007-08-28 22:23:00,2.0012,2.0012,2.0008,2.0008,846100007.0
2007-08-28 22:24:00,2.0008,2.0008,2.0004,2.0004,525399997.0
2007-08-28 22:25:00,2.0004,2.0005,2.0003,2.0003,90599999.0
2007-08-28 22:26:00,2.0005,2.0006,2.0003,2.00035,290500001.0
2007-08-28 22:27:00,2.0004,2.0005,2.0004,2.0004,209000000.0
2007-08-28 22:28:00,2.0004,2.0004,2.0002,2.0002,336500001.0
2007-08-28 22:29:00,2.0002,2.0002,2.0,2.0,581600007.0
2007-08-28 22:30:00,2.0001,2.0003,2.0001,2.0001,586199999.0
2007-08-28 22:31:00,2.0001,2.0001,1.99995,2.0001,836199999.0
2007-08-28 22:32:00,2.0003,2.0005,2.0001,2.00045,574400003.0
2007-08-28 22:33:00,2.0006,2.0008,2.0005,2.0005,469200007.0
2007-08-28 22:34:00,2.0005,2.0009,2.0004,2.0007,1058499983.0
2007-08-28 22:35:00,2.0007,2.0011,2.0007,2.0011,836899997.0
2007-08-28 22:36:00,2.0011,2.0011,2.00085,2.001,140900001.0
2007-08-28 22:37:00,2.001,2.001,2.0009,2.001,298400000.0
2007-08-28 22:38:00,2.001,2.001,2.001,2.001,93900000.0
2007-08-28 22:39:00,2.001,2.001,2.00065,2.0007,554700002.0
2007-08-28 22:40:00,2.0007,2.0009,2.00065,2.0007,296900000.0
2007-08-28 22:41:00,2.0007,2.0008,2.0007,2.0008,178900000.0
2007-08-28 22:42:00,2.0008,2.0008,2.0007,2.0008,170700002.0
2007-08-28 22:43:00,2.0007,2.0009,2.0007,2.0008,229100003.0
2007-08-28 22:44:00,2.0008,2.0009,2.0007,2.0007,164600000.0
2007-08-28 22:45:00,2.0007,2.0012,2.0007,2.0009,165199999.0
2007-08-28 22:46:00,2.0009,2.0012,2.0009,2.0012,135500000.0
2007-08-28 22:47:00,2.0012,2.0013,2.0012,2.0012,177500005.0
2007-08-28 22:48:00,2.0012,2.0012,2.0012,2.0012,88200000.0
2007-08-28 22:49:00,2.0012,2.0012,2.001,2.001,118399999.0
2007-08-28 22:50:00,2.001,2.0013,2.00095,2.0013,156900000.0
2007-08-28 22:51:00,2.0012,2.0015,2.001,2.0011,426700002.0
2007-08-28 22:52:00,2.0011,2.0014,2.00105,2.0011,96100000.0
2007-08-28 22:53:00,2.0012,2.0014,2.0011,2.0011,54500000.0
2007-08-28 22:54:00,2.00125,2.0015,2.0011,2.00125,279299999.0
2007-08-28 22:55:00,2.0013,2.0016,2.0013,2.00155,270700000.0
2007-08-28 22:56:00,2.00155,2.0019,2.0015,2.0017,816600006.0
2007-08-28 22:57:00,2.0017,2.0018,2.0016,2.0017,171800000.0
2007-08-28 22:58:00,2.0017,2.0018,2.0017,2.0018,311999997.0
2007-08-28 22:59:00,2.0018,2.002,2.0018,2.0018,106400000.0
2007-08-28 23:00:00,2.0018,2.0018,2.0017,2.0017,73500000.0
2007-08-28 23:01:00,2.0017,2.0017,2.0017,2.0017,4900000.0
2007-08-28 23:02:00,2.0017,2.0017,2.0017,2.0017,37200000.0
2007-08-28 23:03:00,2.0017,2.0018,2.0012,2.0013,261200000.0
2007-08-28 23:04:00,2.0014,2.0014,2.00085,2.00085,581399997.0
2007-08-28 23:05:00,2.00065,2.0015,2.00065,2.0014,102300001.0
2007-08-28 23:06:00,2.0014,2.0014,2.0011,2.0013,130800003.0
2007-08-28 23:07:00,2.0014,2.0014,2.0014,2.0014,400000.0
2007-08-28 23:08:00,2.0014,2.0015,2.0008,2.0009,50300001.0
2007-08-28 23:09:00,2.0009,2.0009,2.0009,2.0009,13900000.0
2007-08-28 23:10:00,2.0009,2.0009,2.0006,2.0007,59600001.0
2007-08-28 23:11:00,2.0007,2.0007,2.0005,2.0005,162500000.0
2007-08-28 23:12:00,2.0005,2.0007,2.0001,2.0003,450600000.0
2007-08-28 23:13:00,2.0003,2.0004,2.00005,2.0003,105900000.0
2007-08-28 23:14:00,2.0003,2.0003,2.0001,2.0001,42900000.0
2007-08-28 23:15:00,2.0001,2.0003,2.0001,2.0001,36000000.0
2007-08-28 23:16:00,2.0001,2.0001,2.0001,2.0001,34400001.0
2007-08-28 23:17:00,2.0001,2.0003,2.0,2.0001,265272685.0
2007-08-28 23:18:00,2.0001,2.0001,1.9997,1.9997,303600002.0
2007-08-28 23:19:00,1.9997,1.9998,1.9993,1.9998,360699999.0
2007-08-28 23:20:00,1.9997,1.99995,1.9995,1.99995,262000002.0
2007-08-28 23:21:00,2.0001,2.0001,1.9997,2.0001,119900000.0
2007-08-28 23:22:00,2.0001,2.0002,1.99975,2.0002,141000000.0
2007-08-28 23:23:00,2.0002,2.001,2.0002,2.0005,498500002.0
2007-08-28 23:24:00,2.0007,2.001,2.0006,2.00075,295300001.0
2007-08-28 23:25:00,2.00075,2.0017,2.0007,2.0013,582599998.0
2007-08-28 23:26:00,2.0013,2.0017,2.0013,2.0014,333300002.0
2007-08-28 23:27:00,2.0014,2.0021,2.0014,2.0021,424200000.0
2007-08-28 23:28:00,2.0021,2.0024,2.0017,2.002,817200002.0
2007-08-28 23:29:00,2.002,2.002,2.0015,2.0017,338400004.0
2007-08-28 23:30:00,2.0017,2.0018,2.0017,2.0018,83200000.0
2007-08-28 23:31:00,2.0018,2.002,2.0017,2.0019,211400002.0
2007-08-28 23:32:00,2.0019,2.002,2.0018,2.0018,504000004.0
2007-08-28 23:33:00,2.00175,2.002,2.00175,2.0018,271900000.0
2007-08-28 23:34:00,2.0018,2.0019,2.0017,2.0017,48100000.0
2007-08-28 23:35:00,2.0017,2.0019,2.00145,2.00145,163900000.0
2007-08-28 23:36:00,2.0019,2.0019,2.0018,2.0018,124000002.0
2007-08-28 23:37:00,2.0019,2.002,2.0019,2.002,303600000.0
2007-08-28 23:38:00,2.0021,2.0021,2.0021,2.0021,7900000.0
2007-08-28 23:39:00,2.0021,2.0022,2.0019,2.0021,361199998.0
2007-08-28 23:40:00,2.0021,2.0021,2.002,2.0021,288799998.0
2007-08-28 23:41:00,2.0021,2.0021,2.002,2.002,35900000.0
2007-08-28 23:42:00,2.00162,2.00185,2.00162,2.00171,276200002.0
2007-08-28 23:43:00,2.00178,2.00178,2.00168,2.00172,36700000.0
2007-08-28 23:44:00,2.002,2.002,2.002,2.002,17600000.0
2007-08-28 23:45:00,2.002,2.002,2.0019,2.002,22800000.0
2007-08-28 23:46:00,2.0019,2.0019,2.0019,2.0019,4000000.0
2007-08-28 23:47:00,2.0019,2.0019,2.0017,2.0017,39200000.0
2007-08-28 23:48:00,2.0017,2.0017,2.0012,2.0012,87900000.0
2007-08-28 23:49:00,2.0012,2.0012,2.0011,2.0011,66700000.0
2007-08-28 23:50:00,2.0011,2.0012,2.001,2.0012,113700000.0
2007-08-28 23:51:00,2.0011,2.0011,2.0009,2.0011,142200000.0
2007-08-28 23:52:00,2.0011,2.0011,2.0011,2.0011,18300000.0
2007-08-28 23:53:00,2.00082,2.00082,2.00062,2.00081,213699994.0
2007-08-28 23:54:00,2.001,2.001,2.0006,2.0006,449200000.0
2007-08-28 23:55:00,2.0007,2.0008,2.0007,2.0008,8800000.0
2007-08-28 23:56:00,2.0008,2.0008,1.9999,2.0,611499994.0
2007-08-28 23:57:00,2.0,2.0,1.9996,1.9996,163500000.0
2007-08-28 23:58:00,1.9996,1.9997,1.9993,1.9994,176000000.0
2007-08-28 23:59:00,1.9995,2.00005,1.9993,1.9996,318899998.0
2007-08-29 00:00:00,1.9996,2.00015,1.9995,2.0,618500001.0
2007-08-29 00:01:00,1.9999,1.9999,1.9999,1.9999,37600000.0
2007-08-29 00:02:00,1.9999,1.9999,1.9996,1.9998,193400000.0
2007-08-29 00:03:00,1.9998,1.9998,1.9997,1.9997,3800000.0
2007-08-29 00:04:00,1.9997,1.9997,1.9995,1.9997,201099994.0
2007-08-29 00:05:00,1.9997,1.9997,1.9991,1.99915,511999992.0
2007-08-29 00:06:00,1.99915,1.99935,1.9989,1.9993,542199993.0
2007-08-29 00:07:00,1.99935,1.99955,1.9991,1.9993,277799999.0
2007-08-29 00:08:00,1.9995,1.9995,1.9992,1.9993,162099999.0
2007-08-29 00:09:00,1.99927,1.99927,1.99893,1.99893,349400001.0
2007-08-29 00:10:00,1.9994,1.9995,1.9994,1.9995,49000000.0
2007-08-29 00:11:00,1.9995,1.9995,1.9995,1.9995,2800000.0
2007-08-29 00:12:00,1.9996,1.9996,1.9996,1.9996,104800000.0
2007-08-29 00:13:00,1.9996,1.9996,1.9995,1.9996,101999999.0
2007-08-29 00:14:00,1.9996,1.99995,1.9996,1.9996,768100005.0
2007-08-29 00:15:00,1.9996,2.0001,1.9996,2.0,572399999.0
2007-08-29 00:16:00,1.9999,2.0001,1.9999,2.0,231599999.0
2007-08-29 00:17:00,2.0,2.0003,2.0,2.0002,363199998.0
2007-08-29 00:18:00,2.0002,2.0002,2.0002,2.0002,166800000.0
2007-08-29 00:19:00,2.0002,2.0002,1.9998,1.99985,133200000.0
2007-08-29 00:20:00,1.9999,2.0001,1.9999,2.0001,133100000.0
2007-08-29 00:21:00,2.0002,2.0002,2.0,2.0001,135300000.0
2007-08-29 00:22:00,2.0001,2.0001,2.0001,2.0001,142000000.0
2007-08-29 00:23:00,2.0001,2.00015,2.0001,2.00015,37200000.0
2007-08-29 00:24:00,2.00015,2.0002,2.0001,2.0002,80300000.0
2007-08-29 00:25:00,2.0002,2.0002,2.0001,2.0002,11200000.0
2007-08-29 00:26:00,2.0002,2.0003,2.0002,2.0003,17700000.0
2007-08-29 00:27:00,2.0003,2.0003,2.0002,2.0003,5900000.0
2007-08-29 00:28:00,2.0003,2.0004,2.0002,2.0002,5600000.0
2007-08-29 00:29:00,2.0003,2.0003,2.0003,2.0003,1900000.0
2007-08-29 00:30:00,2.0,2.0002,1.9999,2.0001,314400000.0
2007-08-29 00:31:00,2.0001,2.0002,2.0,2.0001,125199998.0
2007-08-29 00:32:00,2.0002,2.0003,1.9999,2.0001,135099999.0
2007-08-29 00:33:00,2.0001,2.0002,2.0001,2.0002,17200000.0
2007-08-29 00:34:00,2.0003,2.0003,2.0001,2.0001,60300000.0
2007-08-29 00:35:00,2.0001,2.0001,2.0001,2.0001,8300000.0
2007-08-29 00:36:00,2.0002,2.0002,2.0002,2.0002,400000.0
2007-08-29 00:37:00,2.0002,2.0003,1.99975,2.0001,326699995.0
2007-08-29 00:38:00,2.0002,2.0003,2.0002,2.0002,55200000.0
2007-08-29 00:39:00,2.0002,2.0002,2.0002,2.0002,13500000.0
2007-08-29 00:40:00,2.0002,2.00025,2.00015,2.0002,89200000.0
2007-08-29 00:41:00,2.0003,2.0003,2.0003,2.0003,1000000.0
2007-08-29 00:42:00,2.0003,2.0004,2.0003,2.0004,114200000.0
2007-08-29 00:43:00,2.0003,2.0003,2.0002,2.0002,163000000.0
2007-08-29 00:44:00,2.0003,2.0003,2.0002,2.0003,157800000.0
2007-08-29 00:45:00,2.0003,2.0008,2.0003,2.0007,328600001.0
2007-08-29 00:46:00,2.0007,2.00085,2.0007,2.0007,316400003.0
2007-08-29 00:47:00,2.0007,2.0007,2.0004,2.0005,448000009.0
2007-08-29 00:48:00,2.0006,2.0007,2.0006,2.00065,49700000.0
2007-08-29 00:49:00,2.0006,2.0006,2.0001,2.0003,72000000.0
2007-08-29 00:50:00,2.0004,2.0007,2.00015,2.0003,309900000.0
2007-08-29 00:51:00,2.0003,2.0005,2.0002,2.0004,99900000.0
2007-08-29 00:52:00,2.0004,2.0004,2.0004,2.0004,22400000.0
2007-08-29 00:53:00,2.0004,2.0004,2.0002,2.0002,44000000.0
2007-08-29 00:54:00,2.0002,2.0002,2.0002,2.0002,44000000.0
2007-08-29 00:55:00,2.0002,2.00025,2.0001,2.0002,138900000.0
2007-08-29 00:56:00,2.0003,2.0003,2.0003,2.0003,3200000.0
2007-08-29 00:57:00,2.0003,2.0003,2.0003,2.0003,13600000.0
2007-08-29 00:58:00,2.0002,2.0003,2.0002,2.0002,51000000.0
2007-08-29 00:59:00,2.0003,2.0003,2.0002,2.0002,24000000.0
2007-08-29 01:00:00,2.0003,2.0004,2.0001,2.0004,22200000.0
2007-08-29 01:01:00,2.0003,2.0004,2.00025,2.0004,168100000.0
2007-08-29 01:02:00,2.0004,2.0012,2.0004,2.00115,471799998.0
2007-08-29 01:03:00,2.0012,2.0015,2.001,2.0015,255099998.0
2007-08-29 01:04:00,2.0015,2.0017,2.00105,2.0013,460100000.0
2007-08-29 01:05:00,2.0013,2.0013,2.001,2.0013,71599999.0
2007-08-29 01:06:00,2.0013,2.0013,2.001,2.0011,362600004.0
2007-08-29 01:07:00,2.0011,2.0011,2.0003,2.0006,235499997.0
2007-08-29 01:08:00,2.0007,2.0008,2.0007,2.0008,162499998.0
2007-08-29 01:09:00,2.0008,2.0016,2.0008,2.0015,612499993.0
2007-08-29 01:10:00,2.0015,2.0015,2.0012,2.0012,580399999.0
2007-08-29 01:11:00,2.0012,2.0012,2.0008,2.0009,94100000.0
2007-08-29 01:12:00,2.0009,2.001,2.0007,2.0007,261199994.0
2007-08-29 01:13:00,2.0007,2.0007,2.0006,2.0007,202399997.0
2007-08-29 01:14:00,2.0007,2.0007,2.0006,2.0007,234600006.0
2007-08-29 01:15:00,2.0006,2.0009,2.0005,2.0008,748599996.0
2007-08-29 01:16:00,2.00075,2.0008,2.0005,2.0006,748599996.0
2007-08-29 01:17:00,2.0006,2.0007,2.0005,2.0005,173600000.0
2007-08-29 01:18:00,2.0005,2.001,2.0005,2.0007,604800003.0
2007-08-29 01:19:00,2.00065,2.0007,1.9997,1.9999,725500000.0
2007-08-29 01:20:00,1.9997,2.0002,1.9996,2.0001,1175699991.0
2007-08-29 01:21:00,2.0002,2.0002,1.9998,1.9999,1094800006.0
2007-08-29 01:22:00,1.9998,2.0002,1.99925,1.9998,807200006.0
2007-08-29 01:23:00,1.9998,2.0002,1.9997,1.9997,408999999.0
2007-08-29 01:24:00,1.9997,2.0,1.9993,1.9996,496500000.0
2007-08-29 01:25:00,1.9996,1.9998,1.9993,1.99955,245800002.0
2007-08-29 01:26:00,1.9997,2.0,1.9997,1.9998,185300000.0
2007-08-29 01:27:00,1.9998,2.0002,1.9998,2.0001,543899999.0
2007-08-29 01:28:00,2.0003,2.0003,2.0002,2.0002,26300000.0
2007-08-29 01:29:00,2.0002,2.0002,1.9993,1.9993,463199997.0
2007-08-29 01:30:00,1.9993,1.9997,1.9993,1.99945,182699999.0
2007-08-29 01:31:00,1.99945,1.9997,1.99945,1.9997,12300000.0
2007-08-29 01:32:00,1.9997,1.9997,1.9994,1.9995,149500000.0
2007-08-29 01:33:00,1.9995,1.9997,1.9992,1.9992,510700001.0
2007-08-29 01:34:00,1.9992,1.9992,1.9986,1.9986,525300006.0
2007-08-29 01:35:00,1.9986,1.999,1.9985,1.999,215499999.0
2007-08-29 01:36:00,1.999,1.999,1.9984,1.9984,318499996.0
2007-08-29 01:37:00,1.9985,1.9985,1.9983,1.9984,568899999.0
2007-08-29 01:38:00,1.9984,1.9985,1.9982,1.9984,233300000.0
2007-08-29 01:39:00,1.9984,1.9985,1.9984,1.9985,46500000.0
2007-08-29 01:40:00,1.9985,1.9985,1.9984,1.9984,408800000.0
2007-08-29 01:41:00,1.9984,1.9984,1.9979,1.9984,189100001.0
2007-08-29 01:42:00,1.9984,1.9984,1.9984,1.9984,22400000.0
2007-08-29 01:43:00,1.9984,1.9989,1.9984,1.9988,641700002.0
2007-08-29 01:44:00,1.9989,1.9989,1.99845,1.9987,370500002.0
2007-08-29 01:45:00,1.9987,1.9988,1.9984,1.9985,686899995.0
2007-08-29 01:46:00,1.9985,1.9986,1.9983,1.9986,131500000.0
2007-08-29 01:47:00,1.9986,1.9986,1.9982,1.9982,452399999.0
2007-08-29 01:48:00,1.9982,1.9987,1.9982,1.9984,521300004.0
2007-08-29 01:49:00,1.9984,1.9984,1.99835,1.9984,557200017.0
2007-08-29 01:50:00,1.9984,1.9985,1.9981,1.9981,553699999.0
2007-08-29 01:51:00,1.9981,1.9981,1.9975,1.9977,1675400008.0
2007-08-29 01:52:00,1.9977,1.998,1.9977,1.9979,1158600004.0
2007-08-29 01:53:00,1.9979,1.9983,1.99785,1.9982,382100000.0
2007-08-29 01:54:00,1.9984,1.999,1.9983,1.999,533699999.0
2007-08-29 01:55:00,1.999,1.999,1.9983,1.9985,673700000.0
2007-08-29 01:56:00,1.9987,1.9987,1.9984,1.9985,541699997.0
2007-08-29 01:57:00,1.9986,1.9986,1.998,1.998,503000003.0
2007-08-29 01:58:00,1.998,1.998,1.998,1.998,256800000.0
2007-08-29 01:59:00,1.998,1.9982,1.9976,1.9981,530300000.0
2007-08-29 02:00:00,1.9984,1.9988,1.9982,1.9988,610800003.0
2007-08-29 02:01:00,1.9988,1.9988,1.9987,1.9988,77100000.0
2007-08-29 02:02:00,1.9988,1.9991,1.9986,1.9987,446399997.0
2007-08-29 02:03:00,1.9987,1.9987,1.9983,1.9985,505600001.0
2007-08-29 02:04:00,1.9984,1.9986,1.9983,1.9984,431200000.0
2007-08-29 02:05:00,1.9984,1.9984,1.9983,1.9983,291700000.0
2007-08-29 02:06:00,1.9983,1.9983,1.9983,1.9983,239800000.0
2007-08-29 02:07:00,1.9983,1.9984,1.9983,1.9984,34100000.0
2007-08-29 02:08:00,1.9984,1.9984,1.9983,1.9983,57600000.0
2007-08-29 02:09:00,1.9984,1.9984,1.9983,1.9983,75700000.0
2007-08-29 02:10:00,1.9983,1.9984,1.9983,1.9984,66600000.0
2007-08-29 02:11:00,1.9984,1.9984,1.9983,1.9983,96100000.0
2007-08-29 02:12:00,1.9983,1.9983,1.9982,1.9983,134200000.0
2007-08-29 02:13:00,1.9983,1.9983,1.9983,1.9983,82200000.0
2007-08-29 02:14:00,1.9983,1.9983,1.998,1.9981,296100000.0
2007-08-29 02:15:00,1.998,1.9981,1.9978,1.998,164200000.0
2007-08-29 02:16:00,1.998,1.998,1.9977,1.998,345299999.0
2007-08-29 02:17:00,1.998,1.9981,1.9979,1.998,209299999.0
2007-08-29 02:18:00,1.998,1.9982,1.998,1.9981,187100002.0
2007-08-29 02:19:00,1.9982,1.9983,1.998,1.9982,547700000.0
2007-08-29 02:20:00,1.9982,1.9985,1.9981,1.9982,564800002.0
2007-08-29 02:21:00,1.9982,1.9983,1.998,1.9982,284100000.0
2007-08-29 02:22:00,1.9983,1.9983,1.998,1.998,157500002.0
2007-08-29 02:23:00,1.99805,1.9981,1.998,1.9981,164399999.0
2007-08-29 02:24:00,1.9982,1.9982,1.9981,1.9981,127800000.0
2007-08-29 02:25:00,1.9982,1.9986,1.998,1.9983,1019599999.0
2007-08-29 02:26:00,1.9984,1.9988,1.9983,1.9986,512600000.0
2007-08-29 02:27:00,1.9986,1.9989,1.9984,1.9985,277500001.0
2007-08-29 02:28:00,1.9985,1.9986,1.9985,1.9985,312300002.0
2007-08-29 02:29:00,1.9985,1.9989,1.9985,1.9988,284600001.0
2007-08-29 02:30:00,1.9987,1.9989,1.9987,1.9987,149300000.0
2007-08-29 02:31:00,1.9987,1.9988,1.9987,1.9988,167400004.0
2007-08-29 02:32:00,1.9988,1.9991,1.9988,1.9989,177300000.0
2007-08-29 02:33:00,1.9989,1.999,1.9988,1.9989,424000000.0
2007-08-29 02:34:00,1.9989,1.9991,1.9988,1.9989,344899994.0
2007-08-29 02:35:00,1.9988,1.9989,1.9985,1.9987,509999999.0
2007-08-29 02:36:00,1.9986,1.9987,1.9986,1.9987,193700000.0
2007-08-29 02:37:00,1.9986,1.9988,1.9985,1.9986,439800002.0
2007-08-29 02:38:00,1.9986,1.9988,1.99855,1.9987,420100002.0
2007-08-29 02:39:00,1.9987,1.9987,1.9985,1.9986,185299998.0
2007-08-29 02:40:00,1.9986,1.9986,1.9985,1.9986,637600006.0
2007-08-29 02:41:00,1.9986,1.9986,1.9985,1.9986,419200000.0
2007-08-29 02:42:00,1.9986,1.9986,1.9985,1.9986,143600000.0
2007-08-29 02:43:00,1.9986,1.9989,1.9985,1.9987,152299998.0
2007-08-29 02:44:00,1.9987,1.9987,1.9984,1.9985,86099999.0
2007-08-29 02:45:00,1.9985,1.9987,1.9985,1.9987,137400000.0
2007-08-29 02:46:00,1.9987,1.999,1.9987,1.999,280500000.0
2007-08-29 02:47:00,1.999,1.999,1.9985,1.9988,394695052.0
2007-08-29 02:48:00,1.9988,1.9988,1.9987,1.9988,104700000.0
2007-08-29 02:49:00,1.9988,1.9988,1.9986,1.9986,226300000.0
2007-08-29 02:50:00,1.9986,1.9987,1.9986,1.9987,198799999.0
2007-08-29 02:51:00,1.9987,1.9988,1.9986,1.9987,194800000.0
2007-08-29 02:52:00,1.9987,1.9987,1.9985,1.9985,296500000.0
2007-08-29 02:53:00,1.9985,1.9985,1.9985,1.9985,131099995.0
2007-08-29 02:54:00,1.9985,1.9986,1.9984,1.9985,971599998.0
2007-08-29 02:55:00,1.9984,1.9986,1.9983,1.9986,1082099998.0
2007-08-29 02:56:00,1.9986,1.9986,1.9983,1.9984,402699998.0
2007-08-29 02:57:00,1.9985,1.9985,1.9985,1.9985,141300000.0
2007-08-29 02:58:00,1.9985,1.9985,1.9984,1.9985,260000000.0
2007-08-29 02:59:00,1.9985,1.9985,1.9985,1.9985,78600000.0
2007-08-29 03:00:00,1.9985,1.9985,1.9985,1.9985,109299995.0
2007-08-29 03:01:00,1.9985,1.9985,1.9983,1.9983,286399999.0
2007-08-29 03:02:00,1.9983,1.9983,1.9982,1.9982,257200000.0
2007-08-29 03:03:00,1.9982,1.9982,1.9982,1.9982,158900000.0
2007-08-29 03:04:00,1.9982,1.9983,1.9982,1.9982,84400000.0
2007-08-29 03:05:00,1.9981,1.9983,1.9981,1.9982,380799996.0
2007-08-29 03:06:00,1.9982,1.9983,1.9982,1.9982,345299996.0
2007-08-29 03:07:00,1.9982,1.9982,1.9981,1.9981,260100000.0
2007-08-29 03:08:00,1.9981,1.9981,1.9977,1.9978,369600000.0
2007-08-29 03:09:00,1.9978,1.9979,1.9976,1.9976,365700000.0
2007-08-29 03:10:00,1.9978,1.9978,1.9976,1.9978,343400000.0
2007-08-29 03:11:00,1.9977,1.9977,1.99765,1.9977,68400000.0
2007-08-29 03:12:00,1.9977,1.9978,1.99765,1.9977,101599998.0
2007-08-29 03:13:00,1.9978,1.9978,1.9974,1.9974,763899999.0
2007-08-29 03:14:00,1.9975,1.9976,1.9975,1.9975,206300000.0
2007-08-29 03:15:00,1.9975,1.9975,1.997,1.997,1061699998.0
2007-08-29 03:16:00,1.9971,1.9971,1.997,1.9971,146999998.0
2007-08-29 03:17:00,1.9971,1.9971,1.9965,1.9966,947600000.0
2007-08-29 03:18:00,1.9966,1.9966,1.9966,1.9966,328000000.0
2007-08-29 03:19:00,1.9966,1.9966,1.9963,1.9966,195900000.0
2007-08-29 03:20:00,1.9966,1.9966,1.9961,1.9964,463300002.0
2007-08-29 03:21:00,1.9964,1.9967,1.9962,1.9966,398800000.0
2007-08-29 03:22:00,1.9966,1.9966,1.9958,1.9963,1037500009.0
2007-08-29 03:23:00,1.9963,1.9965,1.9962,1.9963,478500000.0
2007-08-29 03:24:00,1.9963,1.9966,1.9962,1.9964,1275400000.0
2007-08-29 03:25:00,1.99645,1.9966,1.9963,1.9965,624299998.0
2007-08-29 03:26:00,1.9966,1.9967,1.9964,1.9965,544399998.0
2007-08-29 03:27:00,1.9965,1.9968,1.9965,1.9968,279499998.0
2007-08-29 03:28:00,1.9968,1.9973,1.9967,1.9973,1586500014.0
2007-08-29 03:29:00,1.9973,1.9973,1.9969,1.9973,1016599993.0
2007-08-29 03:30:00,1.9972,1.99735,1.9966,1.9972,1616599999.0
2007-08-29 03:31:00,1.9972,1.9973,1.9971,1.9972,549700000.0
2007-08-29 03:32:00,1.9972,1.9975,1.9972,1.9974,492900000.0
2007-08-29 03:33:00,1.9974,1.9976,1.9972,1.9972,415600001.0
2007-08-29 03:34:00,1.9972,1.9976,1.9972,1.9976,458499999.0
2007-08-29 03:35:00,1.9976,1.9979,1.9976,1.9977,413200000.0
2007-08-29 03:36:00,1.9977,1.998,1.9977,1.9977,186600000.0
2007-08-29 03:37:00,1.9977,1.9978,1.9977,1.9977,281100000.0
2007-08-29 03:38:00,1.9977,1.9979,1.9977,1.9979,686500000.0
2007-08-29 03:39:00,1.9979,1.998,1.9977,1.998,1091200000.0
2007-08-29 03:40:00,1.9981,1.9981,1.998,1.998,37700000.0
2007-08-29 03:41:00,1.9982,1.9982,1.9982,1.9982,42000000.0
2007-08-29 03:42:00,1.99782,1.99794,1.9977,1.99775,346099998.0
2007-08-29 03:43:00,1.9982,1.9982,1.9979,1.998,401100001.0
2007-08-29 03:44:00,1.9979,1.998,1.9979,1.998,279100002.0
2007-08-29 03:45:00,1.9979,1.9981,1.9977,1.998,906299997.0
2007-08-29 03:46:00,1.998,1.998,1.998,1.998,161700000.0
2007-08-29 03:47:00,1.998,1.9982,1.998,1.9982,355300000.0
2007-08-29 03:48:00,1.9982,1.9983,1.9981,1.9982,354900004.0
2007-08-29 03:49:00,1.9982,1.9985,1.9982,1.9984,286600000.0
2007-08-29 03:50:00,1.9984,1.9984,1.9984,1.9984,264600000.0
2007-08-29 03:51:00,1.9984,1.9984,1.9984,1.9984,196600000.0
2007-08-29 03:52:00,1.9984,1.9984,1.9984,1.9984,163100000.0
2007-08-29 03:53:00,1.9984,1.9984,1.9983,1.9984,210200000.0
2007-08-29 03:54:00,1.9984,1.9984,1.9984,1.9984,79900000.0
2007-08-29 03:55:00,1.9984,1.9984,1.9984,1.9984,82800004.0
2007-08-29 03:56:00,1.9984,1.9984,1.9982,1.9983,182000001.0
2007-08-29 03:57:00,1.9983,1.9983,1.9975,1.9977,1224900000.0
2007-08-29 03:58:00,1.9976,1.9977,1.9976,1.9977,169600002.0
2007-08-29 03:59:00,1.9977,1.9978,1.9976,1.9977,232200000.0
2007-08-29 04:00:00,1.9977,1.9977,1.9976,1.9977,165300000.0
2007-08-29 04:01:00,1.9977,1.9979,1.9977,1.9979,163500000.0
2007-08-29 04:02:00,1.9979,1.9979,1.9978,1.9979,290000000.0
2007-08-29 04:03:00,1.9979,1.9981,1.9979,1.9981,140100000.0
2007-08-29 04:04:00,1.9981,1.9981,1.998,1.998,81400000.0
2007-08-29 04:05:00,1.9981,1.9981,1.9978,1.998,182100000.0
2007-08-29 04:06:00,1.9981,1.9984,1.9981,1.9984,436399998.0
2007-08-29 04:07:00,1.9984,1.9985,1.9979,1.9982,468900000.0
2007-08-29 04:08:00,1.9982,1.9982,1.9977,1.9978,456100000.0
2007-08-29 04:09:00,1.9978,1.9978,1.9978,1.9978,132600000.0
2007-08-29 04:10:00,1.9979,1.9981,1.9979,1.9981,243600007.0
2007-08-29 04:11:00,1.9981,1.9983,1.9981,1.9982,444300000.0
2007-08-29 04:12:00,1.9984,1.9984,1.9981,1.9981,133000000.0
2007-08-29 04:13:00,1.9982,1.9983,1.9982,1.9983,188800001.0
2007-08-29 04:14:00,1.9983,1.9985,1.9983,1.9985,235700001.0
2007-08-29 04:15:00,1.9985,1.9985,1.9983,1.9984,97800000.0
2007-08-29 04:16:00,1.9983,1.9984,1.9983,1.9984,190000000.0
2007-08-29 04:17:00,1.9984,1.9984,1.9984,1.9984,45600000.0
2007-08-29 04:18:00,1.9984,1.9984,1.9984,1.9984,38200000.0
2007-08-29 04:19:00,1.9984,1.9984,1.9984,1.9984,107000000.0
2007-08-29 04:20:00,1.9984,1.9984,1.9984,1.9984,32100000.0
2007-08-29 04:21:00,1.9984,1.9984,1.9982,1.9982,331099999.0
2007-08-29 04:22:00,1.9982,1.9982,1.9982,1.9982,38900000.0
2007-08-29 04:23:00,1.9982,1.9982,1.998,1.9981,472300000.0
2007-08-29 04:24:00,1.9981,1.9982,1.9979,1.998,282000000.0
2007-08-29 04:25:00,1.9981,1.9981,1.998,1.9981,68600000.0
2007-08-29 04:26:00,1.9981,1.9983,1.9981,1.9982,74200000.0
2007-08-29 04:27:00,1.9982,1.9982,1.998,1.998,135800000.0
2007-08-29 04:28:00,1.998,1.9982,1.9979,1.9982,514499999.0
2007-08-29 04:29:00,1.9982,1.9985,1.9982,1.9985,250200001.0
2007-08-29 04:30:00,1.9985,1.9985,1.9983,1.9985,426800000.0
2007-08-29 04:31:00,1.9985,1.9985,1.9983,1.9984,225499999.0
2007-08-29 04:32:00,1.9984,1.9984,1.9979,1.9981,562400001.0
2007-08-29 04:33:00,1.9981,1.9981,1.9981,1.9981,106100000.0
2007-08-29 04:34:00,1.9981,1.9981,1.9981,1.9981,60000000.0
2007-08-29 04:35:00,1.9981,1.9981,1.9981,1.9981,48200000.0
2007-08-29 04:36:00,1.9982,1.9983,1.9981,1.9983,75300000.0
2007-08-29 04:37:00,1.9983,1.9983,1.9983,1.9983,24800000.0
2007-08-29 04:38:00,1.9983,1.9989,1.9983,1.9986,671300001.0
2007-08-29 04:39:00,1.9986,1.9988,1.9986,1.9987,300000000.0
2007-08-29 04:40:00,1.9988,1.9988,1.9988,1.9988,77400000.0
2007-08-29 04:41:00,1.9988,1.9988,1.9988,1.9988,22000000.0
2007-08-29 04:42:00,1.9988,1.9988,1.9984,1.9987,219700000.0
2007-08-29 04:43:00,1.9987,1.9987,1.9984,1.9984,235200000.0
2007-08-29 04:44:00,1.9984,1.9987,1.9983,1.9987,265100000.0
2007-08-29 04:45:00,1.9987,1.9987,1.9983,1.9987,300000001.0
2007-08-29 04:46:00,1.9987,1.9987,1.9986,1.9987,117900000.0
2007-08-29 04:47:00,1.9987,1.9987,1.99865,1.99865,141500000.0
2007-08-29 04:48:00,1.99865,1.9988,1.9984,1.9988,556799997.0
2007-08-29 04:49:00,1.9988,1.9989,1.9986,1.99865,941299994.0
2007-08-29 04:50:00,1.99865,1.99865,1.9984,1.9985,667900000.0
2007-08-29 04:51:00,1.9985,1.9986,1.9985,1.9985,156300000.0
2007-08-29 04:52:00,1.99845,1.9986,1.9984,1.9985,258599998.0
2007-08-29 04:53:00,1.9985,1.9989,1.9985,1.9989,213100000.0
2007-08-29 04:54:00,1.9989,1.9989,1.9987,1.9988,89100000.0
2007-08-29 04:55:00,1.9988,1.9988,1.9988,1.9988,38500000.0
2007-08-29 04:56:00,1.9988,1.9992,1.9988,1.9988,371499998.0
2007-08-29 04:57:00,1.9988,1.9991,1.9986,1.9991,215000000.0
2007-08-29 04:58:00,1.9991,1.9993,1.9986,1.9991,682700000.0
2007-08-29 04:59:00,1.999,1.9991,1.999,1.9991,281600003.0
2007-08-29 05:00:00,1.9991,1.9991,1.9989,1.9989,224900000.0
2007-08-29 05:01:00,1.9989,1.9992,1.9988,1.9991,532500000.0
2007-08-29 05:02:00,1.9992,1.9992,1.9989,1.9991,161500000.0
2007-08-29 05:03:00,1.9991,1.9993,1.9991,1.9991,284800000.0
2007-08-29 05:04:00,1.99883,1.99897,1.99873,1.9989,291900000.0
2007-08-29 05:05:00,1.99875,1.999,1.99875,1.99893,312100000.0
2007-08-29 05:06:00,1.9991,1.9991,1.9991,1.9991,33000000.0
2007-08-29 05:07:00,1.9991,1.9991,1.9985,1.9989,1211300006.0
2007-08-29 05:08:00,1.999,1.999,1.9985,1.99865,627700002.0
2007-08-29 05:09:00,1.9987,1.9987,1.9986,1.9987,161400000.0
2007-08-29 05:10:00,1.9987,1.9987,1.9986,1.9986,275099999.0
2007-08-29 05:11:00,1.9986,1.9986,1.9984,1.9986,403199999.0
2007-08-29 05:12:00,1.9986,1.9989,1.99845,1.9989,549199999.0
2007-08-29 05:13:00,1.9989,1.9989,1.9986,1.9987,237800001.0
2007-08-29 05:14:00,1.9987,1.9988,1.9986,1.9988,90300000.0
2007-08-29 05:15:00,1.9988,1.9988,1.9987,1.9987,347499998.0
2007-08-29 05:16:00,1.9987,1.9988,1.9987,1.9988,485800001.0
2007-08-29 05:17:00,1.9988,1.99895,1.9987,1.99895,383000001.0
2007-08-29 05:18:00,1.99895,1.999,1.9987,1.9989,388800003.0
2007-08-29 05:19:00,1.9989,1.999,1.9988,1.999,460100002.0
2007-08-29 05:20:00,1.999,1.9993,1.999,1.9991,76300000.0
2007-08-29 05:21:00,1.9991,1.9994,1.9991,1.9994,604299996.0
2007-08-29 05:22:00,1.9994,1.9995,1.9994,1.9995,60699998.0
2007-08-29 05:23:00,1.9995,1.9995,1.9993,1.9994,352999997.0
2007-08-29 05:24:00,1.9994,1.9994,1.9994,1.9994,12300000.0
2007-08-29 05:25:00,1.9994,1.9994,1.9994,1.9994,226299998.0
2007-08-29 05:26:00,1.9994,1.9994,1.9994,1.9994,24600000.0
2007-08-29 05:27:00,1.9994,1.9994,1.9994,1.9994,33300000.0
2007-08-29 05:28:00,1.9994,1.9994,1.9994,1.9994,9500000.0
2007-08-29 05:29:00,1.9994,1.9994,1.9994,1.9994,258899999.0
2007-08-29 05:30:00,1.9994,1.9997,1.99935,1.9996,1518799993.0
2007-08-29 05:31:00,1.9996,1.9996,1.9995,1.9996,371199997.0
2007-08-29 05:32:00,1.9996,1.9997,1.9995,1.9996,642000000.0
2007-08-29 05:33:00,1.9996,1.9996,1.9996,1.9996,26600000.0
2007-08-29 05:34:00,1.9996,1.9996,1.9995,1.9995,94400000.0
2007-08-29 05:35:00,1.9996,1.9998,1.9995,1.9997,464399995.0
2007-08-29 05:36:00,1.9997,1.99975,1.9996,1.9996,234500002.0
2007-08-29 05:37:00,1.9996,2.0003,1.9996,2.00015,956400000.0
2007-08-29 05:38:00,2.00015,2.0002,1.9998,1.9998,862199995.0
2007-08-29 05:39:00,1.9998,1.9998,1.9994,1.9996,697000000.0
2007-08-29 05:40:00,1.9996,1.9997,1.9995,1.99965,205200000.0
2007-08-29 05:41:00,1.9997,1.9999,1.9996,1.9999,459199998.0
2007-08-29 05:42:00,1.9999,2.0,1.9999,2.0,460100001.0
2007-08-29 05:43:00,2.0,2.0001,1.9999,2.0001,407299999.0
2007-08-29 05:44:00,2.0001,2.0004,2.0,2.0002,238500000.0
2007-08-29 05:45:00,2.0002,2.0002,1.9999,1.9999,794199997.0
2007-08-29 05:46:00,1.9999,1.9999,1.9998,1.9998,445499998.0
2007-08-29 05:47:00,1.9998,1.9998,1.9996,1.9998,252500000.0
2007-08-29 05:48:00,1.9998,1.9998,1.9994,1.99955,306300000.0
2007-08-29 05:49:00,1.9996,1.9996,1.9996,1.9996,24800000.0
2007-08-29 05:50:00,1.99942,1.99943,1.99922,1.99941,240100005.0
2007-08-29 05:51:00,1.9996,1.9996,1.9996,1.9996,178600000.0
2007-08-29 05:52:00,1.9996,2.0002,1.9996,2.0002,537200001.0
2007-08-29 05:53:00,2.0001,2.0007,2.0001,2.0007,829900000.0
2007-08-29 05:54:00,2.0007,2.0008,2.0006,2.0007,575899996.0
2007-08-29 05:55:00,2.0007,2.0013,2.0007,2.001,635600001.0
2007-08-29 05:56:00,2.001,2.0017,2.001,2.0016,547700001.0
2007-08-29 05:57:00,2.0016,2.0016,2.0012,2.0013,639300002.0
2007-08-29 05:58:00,2.0013,2.0015,2.00115,2.0015,1025999994.0
2007-08-29 05:59:00,2.0016,2.0019,2.0016,2.00165,362400000.0
2007-08-29 06:00:00,2.0016,2.0018,2.0011,2.0012,846299997.0
2007-08-29 06:01:00,2.0013,2.00145,2.0011,2.0013,819700003.0
2007-08-29 06:02:00,2.0013,2.0015,2.0013,2.0014,430800001.0
2007-08-29 06:03:00,2.0015,2.0021,2.0015,2.0021,747000003.0
2007-08-29 06:04:00,2.0022,2.0031,2.0022,2.0031,898399999.0
2007-08-29 06:05:00,2.0031,2.0037,2.00265,2.0035,1237300000.0
2007-08-29 06:06:00,2.0035,2.0035,2.0026,2.0028,1678800002.0
2007-08-29 06:07:00,2.0028,2.0028,2.0025,2.0025,1044600004.0
2007-08-29 06:08:00,2.0025,2.0034,2.0025,2.003,1341199997.0
2007-08-29 06:09:00,2.003,2.003,2.0025,2.0025,627999999.0
2007-08-29 06:10:00,2.0025,2.0028,2.0025,2.0027,521899999.0
2007-08-29 06:11:00,2.0027,2.0029,2.0027,2.0027,636100000.0
2007-08-29 06:12:00,2.0027,2.0029,2.0025,2.0026,620100002.0
2007-08-29 06:13:00,2.0027,2.0029,2.0026,2.0026,211200002.0
2007-08-29 06:14:00,2.0026,2.003,2.0026,2.0028,790600007.0
2007-08-29 06:15:00,2.0029,2.0036,2.0028,2.0032,570700000.0
2007-08-29 06:16:00,2.0032,2.0033,2.0026,2.0026,469500000.0
2007-08-29 06:17:00,2.0027,2.0027,2.002,2.0022,660499997.0
2007-08-29 06:18:00,2.0022,2.0022,2.0014,2.0016,819500000.0
2007-08-29 06:19:00,2.0016,2.002,2.0013,2.002,1127499997.0
2007-08-29 06:20:00,2.002,2.0021,2.0017,2.0019,407399997.0
2007-08-29 06:21:00,2.0018,2.0022,2.0017,2.0021,528900000.0
2007-08-29 06:22:00,2.0022,2.0025,2.0018,2.0019,342600000.0
2007-08-29 06:23:00,2.002,2.0021,2.0017,2.0017,147200000.0
2007-08-29 06:24:00,2.0018,2.0018,2.0016,2.0017,180200000.0
2007-08-29 06:25:00,2.0017,2.0021,2.0016,2.0016,141100003.0
2007-08-29 06:26:00,2.0017,2.0018,2.0017,2.0018,140200000.0
2007-08-29 06:27:00,2.0018,2.0018,2.0018,2.0018,64300000.0
2007-08-29 06:28:00,2.0018,2.0019,2.00175,2.00175,135900000.0
2007-08-29 06:29:00,2.002,2.0024,2.0018,2.0019,756699994.0
2007-08-29 06:30:00,2.0019,2.0029,2.0019,2.0029,367800000.0
2007-08-29 06:31:00,2.0029,2.0029,2.0026,2.0026,269900005.0
2007-08-29 06:32:00,2.0027,2.0029,2.0027,2.0029,110200000.0
2007-08-29 06:33:00,2.0031,2.0031,2.0026,2.0027,351999996.0
2007-08-29 06:34:00,2.0027,2.0029,2.0026,2.0029,495700012.0
2007-08-29 06:35:00,2.0029,2.0029,2.0027,2.0027,146599998.0
2007-08-29 06:36:00,2.0027,2.0029,2.0027,2.0027,508899998.0
2007-08-29 06:37:00,2.0027,2.0027,2.0024,2.0025,433300000.0
2007-08-29 06:38:00,2.0025,2.0025,2.002,2.002,306300000.0
2007-08-29 06:39:00,2.002,2.002,2.0017,2.0017,313500002.0
2007-08-29 06:40:00,2.0017,2.0018,2.0017,2.0017,501000000.0
2007-08-29 06:41:00,2.0017,2.0017,2.0016,2.0016,315600000.0
2007-08-29 06:42:00,2.0016,2.0017,2.0015,2.0017,417100004.0
2007-08-29 06:43:00,2.0017,2.0019,2.0017,2.0018,334600000.0
2007-08-29 06:44:00,2.0018,2.002,2.0018,2.002,89100001.0
2007-08-29 06:45:00,2.002,2.002,2.002,2.002,32200000.0
2007-08-29 06:46:00,2.002,2.0022,2.002,2.0022,66800000.0
2007-08-29 06:47:00,2.0022,2.0027,2.0022,2.0026,270100000.0
2007-08-29 06:48:00,2.0026,2.0027,2.0024,2.0025,259300000.0
2007-08-29 06:49:00,2.0025,2.0025,2.0022,2.0023,183200000.0
2007-08-29 06:50:00,2.0023,2.0023,2.0023,2.0023,47000000.0
2007-08-29 06:51:00,2.00199,2.00217,2.00192,2.00202,855299994.0
2007-08-29 06:52:00,2.0023,2.0023,2.0022,2.0022,260000000.0
2007-08-29 06:53:00,2.0022,2.0022,2.0022,2.0022,88200000.0
2007-08-29 06:54:00,2.0022,2.0025,2.0022,2.0023,198700000.0
2007-08-29 06:55:00,2.0023,2.0023,2.0022,2.0023,147400000.0
2007-08-29 06:56:00,2.0023,2.0027,2.0022,2.0027,337400000.0
2007-08-29 06:57:00,2.0027,2.0027,2.00265,2.00265,101600000.0
2007-08-29 06:58:00,2.0027,2.0028,2.0027,2.0028,101500000.0
2007-08-29 06:59:00,2.0028,2.0032,2.0026,2.0032,300300000.0
2007-08-29 07:00:00,2.0032,2.0032,2.0024,2.0025,683899997.0
2007-08-29 07:01:00,2.00245,2.0026,2.00245,2.0025,241800003.0
2007-08-29 07:02:00,2.0025,2.0026,2.00245,2.00245,96400000.0
2007-08-29 07:03:00,2.0025,2.0027,2.0025,2.0026,48700000.0
2007-08-29 07:04:00,2.0027,2.0027,2.0025,2.0026,72900000.0
2007-08-29 07:05:00,2.0026,2.0026,2.0025,2.0025,132900000.0
2007-08-29 07:06:00,2.0025,2.0025,2.0025,2.0025,10700000.0
2007-08-29 07:07:00,2.0025,2.0025,2.0022,2.0023,370000001.0
2007-08-29 07:08:00,2.0023,2.0023,2.002,2.002,100100001.0
2007-08-29 07:09:00,2.002,2.002,2.0019,2.002,142500000.0
2007-08-29 07:10:00,2.0021,2.0022,2.002,2.0021,101100000.0
2007-08-29 07:11:00,2.0021,2.0021,2.0021,2.0021,27300000.0
2007-08-29 07:12:00,2.0021,2.0021,2.002,2.002,179100000.0
2007-08-29 07:13:00,2.0021,2.0021,2.0019,2.002,273200002.0
2007-08-29 07:14:00,2.002,2.002,2.0017,2.0017,333900000.0
2007-08-29 07:15:00,2.0019,2.0019,2.0017,2.0019,473600001.0
2007-08-29 07:16:00,2.0018,2.0019,2.0017,2.0019,260500000.0
2007-08-29 07:17:00,2.0019,2.0019,2.0019,2.0019,89600000.0
2007-08-29 07:18:00,2.0019,2.002,2.0019,2.0019,175200000.0
2007-08-29 07:19:00,2.0019,2.002,2.0019,2.002,113600000.0
2007-08-29 07:20:00,2.002,2.002,2.002,2.002,324999996.0
2007-08-29 07:21:00,2.002,2.002,2.0018,2.0018,129600000.0
2007-08-29 07:22:00,2.0018,2.002,2.0018,2.0018,149600000.0
2007-08-29 07:23:00,2.0018,2.002,2.0017,2.0018,177600000.0
2007-08-29 07:24:00,2.0018,2.0019,2.0017,2.0017,340199997.0
2007-08-29 07:25:00,2.0017,2.0019,2.0017,2.0018,246400000.0
2007-08-29 07:26:00,2.0018,2.0019,2.0017,2.0019,575500000.0
2007-08-29 07:27:00,2.002,2.0021,2.0017,2.0019,1262199997.0
2007-08-29 07:28:00,2.0019,2.0019,2.0017,2.0018,653200003.0
2007-08-29 07:29:00,2.0019,2.0019,2.0018,2.0018,394100000.0
2007-08-29 07:30:00,2.0018,2.002,2.0018,2.0019,423000001.0
2007-08-29 07:31:00,2.0019,2.0019,2.0017,2.0018,337699997.0
2007-08-29 07:32:00,2.0019,2.0019,2.0017,2.0017,175000000.0
2007-08-29 07:33:00,2.0016,2.0017,2.00145,2.0015,446699998.0
2007-08-29 07:34:00,2.0015,2.0017,2.0015,2.0016,416100000.0
2007-08-29 07:35:00,2.0018,2.0018,2.0016,2.0016,110100000.0
2007-08-29 07:36:00,2.0016,2.0017,2.0015,2.0017,107999998.0
2007-08-29 07:37:00,2.0017,2.0018,2.0016,2.0018,224399998.0
2007-08-29 07:38:00,2.0018,2.0018,2.0017,2.0018,150000000.0
2007-08-29 07:39:00,2.0018,2.0021,2.0017,2.0018,938400006.0
2007-08-29 07:40:00,2.0018,2.0018,2.0018,2.0018,100400000.0
2007-08-29 07:41:00,2.0018,2.0018,2.0015,2.0016,583199995.0
2007-08-29 07:42:00,2.0014,2.0015,2.0014,2.0014,278200002.0
2007-08-29 07:43:00,2.0015,2.0015,2.0011,2.0011,361700000.0
2007-08-29 07:44:00,2.0011,2.0012,2.0007,2.0007,1535200007.0
2007-08-29 07:45:00,2.0008,2.0009,2.0008,2.0009,555800012.0
2007-08-29 07:46:00,2.0009,2.001,2.0004,2.0006,808000005.0
2007-08-29 07:47:00,2.0006,2.0007,2.0004,2.0006,755500000.0
2007-08-29 07:48:00,2.0006,2.0006,2.0003,2.0004,1094800005.0
2007-08-29 07:49:00,2.0004,2.0004,2.0,2.0001,689299996.0
2007-08-29 07:50:00,2.0001,2.0007,2.0001,2.0007,562400000.0
2007-08-29 07:51:00,2.0007,2.0007,2.0003,2.0005,309900001.0
2007-08-29 07:52:00,2.0005,2.0005,2.0003,2.0003,357299997.0
2007-08-29 07:53:00,2.00025,2.0005,2.0001,2.0002,876950187.0
2007-08-29 07:54:00,2.0002,2.0002,1.9998,2.0002,560099999.0
2007-08-29 07:55:00,2.0002,2.0003,2.0,2.0,598300001.0
2007-08-29 07:56:00,2.0,2.0001,1.9992,1.9992,1384300000.0
2007-08-29 07:57:00,1.9992,1.9995,1.9992,1.9994,549699997.0
2007-08-29 07:58:00,1.9994,1.9997,1.9994,1.9995,917000001.0
2007-08-29 07:59:00,1.9996,2.0001,1.9995,1.9999,1038999997.0
2007-08-29 08:00:00,1.9999,1.9999,1.9991,1.9993,728500000.0
2007-08-29 08:01:00,1.9993,1.9995,1.999,1.9991,1172200004.0
2007-08-29 08:02:00,1.9991,1.9994,1.999,1.9993,427199998.0
2007-08-29 08:03:00,1.9993,1.9994,1.9991,1.9994,1052000002.0
2007-08-29 08:04:00,1.9994,1.9998,1.9994,1.9997,1484199996.0
2007-08-29 08:05:00,1.9997,1.9998,1.9996,1.9998,864399999.0
2007-08-29 08:06:00,1.9998,2.0001,1.99965,1.99965,526999997.0
2007-08-29 08:07:00,1.9997,1.9999,1.9997,1.9999,507700000.0
2007-08-29 08:08:00,1.9999,1.9999,1.9997,1.9998,248300003.0
2007-08-29 08:09:00,1.9998,1.9998,1.9996,1.9997,159000002.0
2007-08-29 08:10:00,1.9996,2.0003,1.9996,2.0,1101400005.0
2007-08-29 08:11:00,2.0,2.0004,2.0,2.0001,828600001.0
2007-08-29 08:12:00,2.0001,2.0003,2.0,2.0003,464704003.0
2007-08-29 08:13:00,2.0004,2.0005,2.0003,2.0003,331300000.0
2007-08-29 08:14:00,2.0003,2.0004,2.0001,2.0001,358100000.0
2007-08-29 08:15:00,2.0001,2.0004,1.9999,2.0004,951799996.0
2007-08-29 08:16:00,2.0004,2.0005,2.0001,2.0002,794599988.0
2007-08-29 08:17:00,2.0002,2.0019,2.0002,2.0017,1558300010.0
2007-08-29 08:18:00,2.0017,2.0018,2.0011,2.0012,1698500017.0
2007-08-29 08:19:00,2.0012,2.0014,2.0011,2.0012,637700001.0
2007-08-29 08:20:00,2.0012,2.002,2.0012,2.0019,1753499988.0
2007-08-29 08:21:00,2.002,2.0022,2.0017,2.0017,1254600004.0
2007-08-29 08:22:00,2.0016,2.0018,2.0016,2.00175,808000011.0
2007-08-29 08:23:00,2.00175,2.00175,2.0015,2.0015,187399994.0
2007-08-29 08:24:00,2.0016,2.0023,2.0016,2.0021,1454600000.0
2007-08-29 08:25:00,2.0021,2.0022,2.0021,2.0021,1227700003.0
2007-08-29 08:26:00,2.0021,2.0022,2.0019,2.0019,1671200009.0
2007-08-29 08:27:00,2.0019,2.0022,2.0016,2.0021,1267600000.0
2007-08-29 08:28:00,2.0022,2.0023,2.0017,2.0019,1656472405.0
2007-08-29 08:29:00,2.0019,2.002,2.0016,2.0018,1109200000.0
2007-08-29 08:30:00,2.0018,2.0018,2.0008,2.001,2022399993.0
2007-08-29 08:31:00,2.0011,2.0013,2.001,2.0013,1132100020.0
2007-08-29 08:32:00,2.0012,2.0015,2.0012,2.0014,1132100020.0
2007-08-29 08:33:00,2.0014,2.0014,2.0011,2.0011,1781500008.0
2007-08-29 08:34:00,2.001,2.0011,2.0001,2.0003,1482400014.0
2007-08-29 08:35:00,2.0004,2.0009,2.0003,2.0007,1482400014.0
2007-08-29 08:36:00,2.0006,2.0008,2.0006,2.0006,1482400014.0
2007-08-29 08:37:00,2.0007,2.00115,2.0007,2.0008,1482400014.0
2007-08-29 08:38:00,2.0008,2.0009,2.0007,2.0008,1878006890.0
2007-08-29 08:39:00,2.0008,2.00095,2.0007,2.0009,1764400009.0
2007-08-29 08:40:00,2.00095,2.0012,2.0007,2.00105,1123092671.0
2007-08-29 08:41:00,2.00105,2.0013,2.001,2.0013,1580300002.0
2007-08-29 08:42:00,2.0013,2.0013,2.0008,2.0008,1801899996.0
2007-08-29 08:43:00,2.0009,2.0012,2.0009,2.0011,1076000003.0
2007-08-29 08:44:00,2.00105,2.00115,2.001,2.001,594900001.0
2007-08-29 08:45:00,2.001,2.0011,2.0007,2.0011,1980144700.0
2007-08-29 08:46:00,2.0011,2.0012,2.0011,2.00115,726400005.0
2007-08-29 08:47:00,2.00115,2.00115,2.001,2.0011,1217899993.0
2007-08-29 08:48:00,2.0011,2.0011,2.0005,2.0006,2007000016.0
2007-08-29 08:49:00,2.0007,2.0007,2.0006,2.0007,1939099998.0
2007-08-29 08:50:00,2.0007,2.0008,2.0006,2.0007,580400004.0
2007-08-29 08:51:00,2.0007,2.0008,2.0005,2.0007,1258900006.0
2007-08-29 08:52:00,2.0006,2.0012,2.0006,2.0011,1966099994.0
2007-08-29 08:53:00,2.001,2.0011,2.0003,2.0003,1998199991.0
2007-08-29 08:54:00,2.0004,2.0005,2.0002,2.0004,1998199991.0
2007-08-29 08:55:00,2.0002,2.0004,1.9995,1.9999,1908499995.0
2007-08-29 08:56:00,2.0,2.0002,1.99975,1.9999,1908499995.0
2007-08-29 08:57:00,1.9998,1.9999,1.9997,1.99975,2063522885.0
2007-08-29 08:58:00,1.9999,2.0,1.9998,1.9999,1923500001.0
2007-08-29 08:59:00,2.0,2.0,1.9989,1.9992,1923500001.0
2007-08-29 09:00:00,1.9993,1.9993,1.9987,1.9991,1923500001.0
2007-08-29 09:01:00,1.9992,1.9992,1.9986,1.9986,1923500001.0
2007-08-29 09:02:00,1.999,1.9991,1.9979,1.9982,1923500001.0
2007-08-29 09:03:00,1.9983,1.9984,1.9979,1.9979,1923500001.0
2007-08-29 09:04:00,1.998,1.9983,1.99785,1.9982,1923500001.0
2007-08-29 09:05:00,1.9981,1.9983,1.9978,1.9982,2109079051.0
2007-08-29 09:06:00,1.9984,1.9988,1.9984,1.9988,2109079051.0
2007-08-29 09:07:00,1.9986,1.9987,1.9985,1.9985,836400000.0
2007-08-29 09:08:00,1.9986,1.999,1.9986,1.99895,836400000.0
2007-08-29 09:09:00,1.99895,1.9991,1.9987,1.9988,1717999998.0
2007-08-29 09:10:00,1.9987,1.9989,1.9987,1.9989,1596400003.0
2007-08-29 09:11:00,1.9989,1.999,1.9988,1.99895,1104499999.0
2007-08-29 09:12:00,1.99895,1.99945,1.9988,1.9991,1499300006.0
2007-08-29 09:13:00,1.9991,1.99945,1.9991,1.9993,943699998.0
2007-08-29 09:14:00,1.9993,1.99955,1.9992,1.99955,606299999.0
2007-08-29 09:15:00,1.99955,1.9998,1.9995,1.9997,1117199997.0
2007-08-29 09:16:00,1.9998,1.9998,1.9997,1.9998,1780199994.0
2007-08-29 09:17:00,1.9997,2.0002,1.9997,2.0,1780199994.0
2007-08-29 09:18:00,2.0,2.0006,2.0,2.0006,1780199994.0
2007-08-29 09:19:00,2.0007,2.0012,2.0007,2.0008,1834499994.0
2007-08-29 09:20:00,2.0007,2.0016,2.0006,2.0015,1834499994.0
2007-08-29 09:21:00,2.0016,2.0016,2.0013,2.0016,1834499994.0
2007-08-29 09:22:00,2.0017,2.0018,2.0016,2.0017,1834499994.0
2007-08-29 09:23:00,2.0016,2.003,2.0016,2.0022,1834499994.0
2007-08-29 09:24:00,2.0021,2.0022,2.0018,2.0018,1834499994.0
2007-08-29 09:25:00,2.0017,2.0021,2.0015,2.0019,1834499994.0
2007-08-29 09:26:00,2.002,2.0022,2.0019,2.0021,1834499994.0
2007-08-29 09:27:00,2.0022,2.0023,2.002,2.0021,1834499994.0
2007-08-29 09:28:00,2.0023,2.0027,2.0018,2.0025,1834499994.0
2007-08-29 09:29:00,2.0026,2.0031,2.0026,2.0029,1834499994.0
2007-08-29 09:30:00,2.003,2.0031,2.0028,2.003,1834499994.0
2007-08-29 09:31:00,2.0029,2.0042,2.0029,2.0036,1834499994.0
2007-08-29 09:32:00,2.0035,2.0037,2.0033,2.0033,1834499994.0
2007-08-29 09:33:00,2.0032,2.0033,2.0028,2.003,1834499994.0
2007-08-29 09:34:00,2.0032,2.0032,2.0028,2.003,1834499994.0
2007-08-29 09:35:00,2.0031,2.0035,2.0029,2.0034,1834499994.0
2007-08-29 09:36:00,2.0033,2.0034,2.0031,2.0032,1834499994.0
2007-08-29 09:37:00,2.0032,2.0034,2.0032,2.0032,1834499994.0
2007-08-29 09:38:00,2.0031,2.0032,2.003,2.0031,1709499992.0
2007-08-29 09:39:00,2.0032,2.0032,2.0031,2.0032,1709499992.0
2007-08-29 09:40:00,2.0032,2.0033,2.0029,2.003,1709499992.0
2007-08-29 09:41:00,2.0028,2.0029,2.0024,2.0025,1627500004.0
2007-08-29 09:42:00,2.0027,2.003,2.0025,2.003,1627500004.0
2007-08-29 09:43:00,2.003,2.0039,2.0029,2.0038,1873700014.0
2007-08-29 09:44:00,2.0037,2.0041,2.0034,2.0039,1873700014.0
2007-08-29 09:45:00,2.0038,2.0044,2.0037,2.0037,1873700014.0
2007-08-29 09:47:00,2.0038,2.004,2.0037,2.0039,1873700014.0
2007-08-29 09:48:00,2.0037,2.0039,2.0037,2.0038,1873700014.0
2007-08-29 09:49:00,2.0039,2.0041,2.0038,2.0041,1873700014.0
2007-08-29 09:50:00,2.0041,2.0041,2.0039,2.0039,1857599985.0
2007-08-29 09:51:00,2.0038,2.004,2.0037,2.0038,1857599985.0
2007-08-29 09:52:00,2.0035,2.0039,2.0035,2.0039,1857599985.0
2007-08-29 09:53:00,2.0039,2.004,2.0036,2.0037,1857599985.0
2007-08-29 09:54:00,2.0038,2.004,2.0037,2.0039,1093500010.0
2007-08-29 09:55:00,2.004,2.0042,2.004,2.004,1093500010.0
2007-08-29 09:56:00,2.004,2.0042,2.0039,2.0039,1278700009.0
2007-08-29 09:57:00,2.0039,2.0039,2.0038,2.0038,1496975014.0
2007-08-29 09:58:00,2.0038,2.004,2.0037,2.0038,1487099998.0
2007-08-29 09:59:00,2.0038,2.0039,2.0033,2.0034,1086872509.0
2007-08-29 10:00:00,2.0033,2.0033,2.0027,2.003,1086872509.0
2007-08-29 10:01:00,2.0031,2.0032,2.003,2.0031,1086872509.0
2007-08-29 10:02:00,2.0032,2.0033,2.0028,2.0028,908400000.0
2007-08-29 10:03:00,2.0028,2.0032,2.0028,2.0031,1083100000.0
2007-08-29 10:04:00,2.0031,2.0033,2.003,2.0031,2118290280.0
2007-08-29 10:05:00,2.0032,2.0036,2.0031,2.0036,1009800012.0
2007-08-29 10:06:00,2.0037,2.0039,2.0036,2.0037,1009800012.0
2007-08-29 10:07:00,2.0037,2.0038,2.0036,2.0037,1036300000.0
2007-08-29 10:08:00,2.0037,2.0054,2.0037,2.0054,1769400025.0
2007-08-29 10:09:00,2.0055,2.006,2.0053,2.0058,1769400025.0
2007-08-29 10:10:00,2.0057,2.0065,2.0056,2.0065,1769400025.0
2007-08-29 10:11:00,2.0066,2.0066,2.0061,2.0065,1769400025.0
2007-08-29 10:12:00,2.0063,2.0071,2.0063,2.0071,1769400025.0
2007-08-29 10:13:00,2.0072,2.0072,2.0065,2.0065,1769400025.0
2007-08-29 10:14:00,2.0066,2.007,2.0066,2.0067,1769400025.0
2007-08-29 10:15:00,2.0068,2.0069,2.0066,2.0067,1769400025.0
2007-08-29 10:16:00,2.0065,2.0065,2.0062,2.0062,865900011.0
2007-08-29 10:17:00,2.0061,2.0063,2.0059,2.0059,865900011.0
2007-08-29 10:18:00,2.006,2.0061,2.005,2.0053,865900011.0
2007-08-29 10:19:00,2.0052,2.0056,2.005,2.0051,865900011.0
2007-08-29 10:20:00,2.0052,2.0055,2.0051,2.0052,865900011.0
2007-08-29 10:21:00,2.0053,2.0054,2.0053,2.0053,865900011.0
2007-08-29 10:22:00,2.0056,2.0058,2.0055,2.0058,1448800004.0
2007-08-29 10:23:00,2.0057,2.0059,2.0053,2.0056,1448800004.0
2007-08-29 10:24:00,2.0056,2.0057,2.0056,2.00565,1448800004.0
2007-08-29 10:25:00,2.00565,2.00625,2.0056,2.00625,1764899990.0
2007-08-29 10:26:00,2.0062,2.0063,2.006,2.0063,1784499983.0
2007-08-29 10:27:00,2.0063,2.0066,2.0063,2.0063,1784499983.0
2007-08-29 10:28:00,2.0063,2.0063,2.006,2.006,1709699999.0
2007-08-29 10:29:00,2.00605,2.00615,2.0059,2.0059,1709699999.0
2007-08-29 10:30:00,2.0059,2.00595,2.0054,2.0057,1755500004.0
2007-08-29 10:31:00,2.0056,2.0057,2.0055,2.0056,906799996.0
2007-08-29 10:32:00,2.0056,2.0056,2.0055,2.0056,355800001.0
2007-08-29 10:33:00,2.0054,2.0055,2.0054,2.0054,1527159175.0
2007-08-29 10:34:00,2.0053,2.0053,2.005,2.0052,1527159175.0
2007-08-29 10:35:00,2.0054,2.006,2.00535,2.006,1527159175.0
2007-08-29 10:36:00,2.00595,2.00605,2.0057,2.0057,2075200013.0
2007-08-29 10:37:00,2.0057,2.006,2.0056,2.0058,1940200002.0
2007-08-29 10:38:00,2.0056,2.0056,2.0051,2.0053,1483500011.0
2007-08-29 10:39:00,2.0054,2.0057,2.0054,2.0056,1483500011.0
2007-08-29 10:40:00,2.0057,2.0057,2.0055,2.0056,1551499988.0
2007-08-29 10:41:00,2.0056,2.0057,2.0054,2.0056,2130300002.0
2007-08-29 10:42:00,2.0056,2.00565,2.0053,2.0055,1117499996.0
2007-08-29 10:43:00,2.0055,2.0055,2.0051,2.0052,954970350.0
2007-08-29 10:44:00,2.0052,2.00535,2.005,2.0053,839100006.0
2007-08-29 10:45:00,2.0053,2.0054,2.0052,2.0053,1375599997.0
2007-08-29 10:46:00,2.0054,2.0055,2.0053,2.0054,1170400011.0
2007-08-29 10:47:00,2.0055,2.0056,2.0054,2.0056,1170400011.0
2007-08-29 10:48:00,2.0055,2.0055,2.005,2.0052,1170400011.0
2007-08-29 10:49:00,2.0053,2.0053,2.0052,2.0052,1170400011.0
2007-08-29 10:50:00,2.00515,2.00535,2.005,2.0052,683043022.0
2007-08-29 10:51:00,2.0052,2.0053,2.0049,2.005,538199997.0
2007-08-29 10:52:00,2.0049,2.0051,2.0047,2.0048,1124500006.0
2007-08-29 10:53:00,2.00485,2.005,2.00465,2.0048,1055436297.0
2007-08-29 10:54:00,2.0048,2.0048,2.00465,2.0047,1286300002.0
2007-08-29 10:55:00,2.0047,2.0048,2.00465,2.0047,599785634.0
2007-08-29 10:56:00,2.0047,2.005,2.00465,2.00485,1182100000.0
2007-08-29 10:57:00,2.005,2.0056,2.005,2.0053,1598099994.0
2007-08-29 10:58:00,2.0052,2.0053,2.0051,2.0053,1598099994.0
2007-08-29 10:59:00,2.0054,2.0061,2.0053,2.0061,1598099994.0
2007-08-29 11:00:00,2.0057,2.006,2.0051,2.0059,2036999995.0
2007-08-29 11:01:00,2.0058,2.0059,2.0057,2.0057,2036999995.0
2007-08-29 11:02:00,2.0059,2.0059,2.0057,2.0058,2036999995.0
2007-08-29 11:03:00,2.0059,2.0064,2.0059,2.0062,2036999995.0
2007-08-29 11:04:00,2.0061,2.0061,2.0059,2.0059,2036999995.0
2007-08-29 11:05:00,2.0058,2.0061,2.0055,2.0059,2036999995.0
2007-08-29 11:06:00,2.00605,2.0061,2.0057,2.00595,2036999995.0
2007-08-29 11:07:00,2.00595,2.006,2.0058,2.0059,817600010.0
2007-08-29 11:08:00,2.0059,2.0062,2.0059,2.006,1190100005.0
2007-08-29 11:09:00,2.0061,2.0063,2.006,2.0063,2018900000.0
2007-08-29 11:10:00,2.0064,2.0068,2.0062,2.00655,2018900000.0
2007-08-29 11:11:00,2.0065,2.0067,2.0064,2.0065,789499998.0
2007-08-29 11:12:00,2.0066,2.0067,2.0065,2.00665,789499998.0
2007-08-29 11:13:00,2.00665,2.0067,2.0063,2.0064,1023200000.0
2007-08-29 11:14:00,2.0064,2.0067,2.0059,2.0066,732299997.0
2007-08-29 11:15:00,2.0065,2.0073,2.0063,2.0073,732299997.0
2007-08-29 11:16:00,2.0075,2.0075,2.0069,2.007,732299997.0
2007-08-29 11:17:00,2.00705,2.0072,2.0069,2.0069,732299997.0
2007-08-29 11:18:00,2.0069,2.0073,2.0069,2.0072,1931100003.0
2007-08-29 11:20:00,2.0072,2.0074,2.0072,2.0073,1223300000.0
2007-08-29 11:21:00,2.0074,2.0074,2.007,2.007,1223300000.0
2007-08-29 11:22:00,2.0069,2.0069,2.0067,2.0067,1223300000.0
2007-08-29 11:23:00,2.0068,2.0068,2.0066,2.0066,1223300000.0
2007-08-29 11:24:00,2.0066,2.0067,2.0065,2.00665,1932800020.0
2007-08-29 11:25:00,2.00665,2.00675,2.0066,2.0067,976899998.0
2007-08-29 11:26:00,2.0066,2.0071,2.0066,2.0071,1443199998.0
2007-08-29 11:27:00,2.0071,2.0072,2.0069,2.007,1443199998.0
2007-08-29 11:28:00,2.00705,2.0074,2.0069,2.00735,845000000.0
2007-08-29 11:29:00,2.00735,2.0077,2.00735,2.0075,1787800007.0
2007-08-29 11:30:00,2.0075,2.008,2.007,2.0079,1989600009.0
2007-08-29 11:31:00,2.008,2.008,2.0077,2.0079,1989600009.0
2007-08-29 11:32:00,2.0081,2.0082,2.0079,2.008,1989600009.0
2007-08-29 11:33:00,2.0081,2.0083,2.008,2.0082,1989600009.0
2007-08-29 11:34:00,2.0083,2.0094,2.0083,2.0093,1989600009.0
2007-08-29 11:35:00,2.0094,2.0099,2.0093,2.0097,1610099998.0
2007-08-29 11:36:00,2.0096,2.0104,2.0096,2.0097,1610099998.0
2007-08-29 11:37:00,2.0099,2.0103,2.0096,2.0099,1610099998.0
2007-08-29 11:38:00,2.01,2.0105,2.0097,2.0099,1610099998.0
2007-08-29 11:39:00,2.0098,2.0099,2.0096,2.0098,1610099998.0
2007-08-29 11:40:00,2.0097,2.0099,2.0094,2.0098,1925069002.0
2007-08-29 11:41:00,2.0099,2.0107,2.0099,2.0103,1925069002.0
2007-08-29 11:42:00,2.0103,2.0104,2.01,2.0102,2073700008.0
2007-08-29 11:43:00,2.0104,2.0105,2.0102,2.0102,2073700008.0
2007-08-29 11:44:00,2.0103,2.0104,2.0101,2.0104,1153400000.0
2007-08-29 11:45:00,2.0104,2.0106,2.0103,2.0106,1153400000.0
2007-08-29 11:46:00,2.0109,2.0112,2.0107,2.011,1923200005.0
2007-08-29 11:47:00,2.0109,2.0113,2.0105,2.0113,1923200005.0
2007-08-29 11:48:00,2.0111,2.0113,2.0107,2.0107,1923200005.0
2007-08-29 11:49:00,2.0106,2.0115,2.0105,2.0112,1923200005.0
2007-08-29 11:50:00,2.0111,2.0115,2.0108,2.0109,1923200005.0
2007-08-29 11:51:00,2.011,2.011,2.0107,2.0108,1923200005.0
2007-08-29 11:52:00,2.0109,2.0111,2.0109,2.011,1923200005.0
2007-08-29 11:53:00,2.011,2.011,2.0105,2.0106,2067199991.0
2007-08-29 11:54:00,2.0105,2.0107,2.0104,2.0106,2067199991.0
2007-08-29 11:55:00,2.0107,2.0108,2.0103,2.0106,2067199991.0
2007-08-29 11:56:00,2.0107,2.011,2.0105,2.0105,2067199991.0
2007-08-29 11:57:00,2.0105,2.0108,2.0104,2.01045,1468499999.0
2007-08-29 11:58:00,2.0101,2.0103,2.0097,2.0101,2019199997.0
2007-08-29 11:59:00,2.01,2.0102,2.0099,2.01,2019199997.0
2007-08-29 12:00:00,2.0103,2.0104,2.0099,2.0104,2019199997.0
2007-08-29 12:01:00,2.0104,2.0106,2.01025,2.0103,1686800002.0
2007-08-29 12:02:00,2.01025,2.0103,2.0097,2.0099,645500000.0
2007-08-29 12:03:00,2.0099,2.01,2.0098,2.00995,1082900002.0
2007-08-29 12:04:00,2.01,2.0102,2.00985,2.01,1111999996.0
2007-08-29 12:05:00,2.01,2.0102,2.01,2.0101,995900000.0
2007-08-29 12:06:00,2.0101,2.0102,2.01,2.0101,1120599992.0
2007-08-29 12:07:00,2.0101,2.0102,2.0093,2.0094,1233899996.0
2007-08-29 12:08:00,2.0093,2.0095,2.0092,2.0094,1564299985.0
2007-08-29 12:09:00,2.0095,2.0096,2.0093,2.0096,1564299985.0
2007-08-29 12:10:00,2.0095,2.0097,2.0094,2.0096,1204300006.0
2007-08-29 12:11:00,2.0096,2.0098,2.0093,2.0098,1233099991.0
2007-08-29 12:12:00,2.0098,2.0099,2.0096,2.0098,790699999.0
2007-08-29 12:13:00,2.0098,2.00985,2.0095,2.00955,793499994.0
2007-08-29 12:14:00,2.0096,2.0096,2.0095,2.0096,279800000.0
2007-08-29 12:15:00,2.0097,2.0097,2.0095,2.0096,628999999.0
2007-08-29 12:16:00,2.0096,2.0098,2.0096,2.00975,262300001.0
2007-08-29 12:17:00,2.00975,2.00975,2.0095,2.0095,272900002.0
2007-08-29 12:18:00,2.0095,2.0096,2.0093,2.0096,628999997.0
2007-08-29 12:19:00,2.0096,2.0096,2.00935,2.0095,1088800016.0
2007-08-29 12:20:00,2.0095,2.0096,2.00935,2.0094,458999994.0
2007-08-29 12:21:00,2.00935,2.00945,2.0091,2.0093,798299998.0
2007-08-29 12:22:00,2.0093,2.0094,2.0092,2.00925,1987199995.0
2007-08-29 12:23:00,2.0093,2.0094,2.0092,2.0094,1363199972.0
2007-08-29 12:24:00,2.0094,2.0095,2.0093,2.0095,1320000007.0
2007-08-29 12:25:00,2.0095,2.0097,2.0095,2.00955,709500000.0
2007-08-29 12:26:00,2.0095,2.0098,2.0094,2.0098,699485904.0
2007-08-29 12:27:00,2.0097,2.0102,2.0097,2.0098,699485904.0
2007-08-29 12:28:00,2.0099,2.0099,2.0096,2.0096,699485904.0
2007-08-29 12:29:00,2.0096,2.0097,2.0094,2.0097,2091899995.0
2007-08-29 12:30:00,2.0097,2.0097,2.00945,2.0096,1681900016.0
2007-08-29 12:31:00,2.0096,2.0108,2.0095,2.0108,1630600003.0
2007-08-29 12:32:00,2.0108,2.0111,2.0107,2.011,2079700003.0
2007-08-29 12:33:00,2.011,2.0113,2.0109,2.0111,1462599992.0
2007-08-29 12:34:00,2.0111,2.0116,2.0109,2.0115,1610499991.0
2007-08-29 12:35:00,2.0116,2.0116,2.0112,2.0114,1610499991.0
2007-08-29 12:36:00,2.0113,2.012,2.0113,2.012,1610499991.0
2007-08-29 12:37:00,2.0123,2.0124,2.012,2.012,1610499991.0
2007-08-29 12:38:00,2.0119,2.0121,2.0118,2.0119,1610499991.0
2007-08-29 12:39:00,2.012,2.012,2.0113,2.0115,1610499991.0
2007-08-29 12:40:00,2.0114,2.012,2.0113,2.0118,1610499991.0
2007-08-29 12:41:00,2.0119,2.0119,2.0116,2.01175,1610499991.0
2007-08-29 12:42:00,2.0116,2.0118,2.0115,2.0118,1859600019.0
2007-08-29 12:43:00,2.0118,2.0118,2.0117,2.0117,1267699991.0
2007-08-29 12:44:00,2.0118,2.0119,2.0117,2.0118,1746799993.0
2007-08-29 12:45:00,2.0118,2.0118,2.0118,2.0118,1625300026.0
2007-08-29 12:46:00,2.0118,2.0121,2.0118,2.0121,2048199971.0
2007-08-29 12:47:00,2.0121,2.0123,2.012,2.0121,1266507773.0
2007-08-29 12:48:00,2.0121,2.0129,2.0121,2.0129,1975200001.0
2007-08-29 12:49:00,2.0129,2.0129,2.0127,2.0128,1385299999.0
2007-08-29 12:50:00,2.0128,2.0128,2.0126,2.0126,997400007.0
2007-08-29 12:51:00,2.0126,2.013,2.0126,2.0129,1818599991.0
2007-08-29 12:52:00,2.0129,2.0136,2.0128,2.0136,1510199985.0
2007-08-29 12:53:00,2.0136,2.0139,2.0133,2.0134,1510199985.0
2007-08-29 12:54:00,2.0134,2.0135,2.0132,2.0132,838399996.0
2007-08-29 12:55:00,2.0131,2.0132,2.013,2.0132,1997700004.0
2007-08-29 12:56:00,2.0131,2.0134,2.013,2.0134,1997700004.0
2007-08-29 12:57:00,2.0133,2.0144,2.0131,2.0143,1997700004.0
2007-08-29 12:58:00,2.0144,2.0144,2.0138,2.0139,1997700004.0
2007-08-29 12:59:00,2.0139,2.014,2.0137,2.0139,2105499993.0
2007-08-29 13:00:00,2.014,2.0142,2.0138,2.0142,2105499993.0
2007-08-29 13:01:00,2.0141,2.0151,2.0141,2.0143,2057300005.0
2007-08-29 13:02:00,2.0142,2.0143,2.0135,2.0137,2057300005.0
2007-08-29 13:03:00,2.0136,2.0138,2.0135,2.0137,2057300005.0
2007-08-29 13:04:00,2.0135,2.0137,2.0135,2.0136,2057300005.0
2007-08-29 13:05:00,2.0137,2.0138,2.0135,2.0137,2057300005.0
2007-08-29 13:06:00,2.0137,2.0137,2.0134,2.0135,2057300005.0
2007-08-29 13:07:00,2.0135,2.0137,2.0133,2.01345,1654799980.0
2007-08-29 13:08:00,2.0133,2.0135,2.0132,2.0133,1140099994.0
2007-08-29 13:09:00,2.0133,2.0133,2.0125,2.0125,1140099994.0
2007-08-29 13:10:00,2.0125,2.0131,2.0125,2.0127,1403799987.0
2007-08-29 13:11:00,2.0127,2.0131,2.0126,2.013,2043199993.0
2007-08-29 13:12:00,2.013,2.0132,2.0126,2.0127,967199998.0
2007-08-29 13:13:00,2.0127,2.013,2.0126,2.01285,803700001.0
2007-08-29 13:14:00,2.0129,2.0129,2.01255,2.01255,1493400015.0
2007-08-29 13:15:00,2.0126,2.0127,2.0126,2.0126,1532299994.0
2007-08-29 13:16:00,2.0126,2.0128,2.0125,2.0127,1532299994.0
2007-08-29 13:17:00,2.0126,2.0128,2.0126,2.0126,708099999.0
2007-08-29 13:18:00,2.0126,2.0126,2.0122,2.0123,1067899992.0
2007-08-29 13:19:00,2.0123,2.0124,2.01155,2.0117,1985399995.0
2007-08-29 13:20:00,2.0116,2.0119,2.01155,2.0117,914700003.0
2007-08-29 13:21:00,2.0116,2.0116,2.0116,2.0116,2011199994.0
2007-08-29 13:22:00,2.0114,2.0116,2.0112,2.0112,2011199994.0
2007-08-29 13:23:00,2.0113,2.0114,2.0112,2.0113,2011199994.0
2007-08-29 13:24:00,2.0114,2.0114,2.011,2.0112,2011199994.0
2007-08-29 13:25:00,2.0112,2.0115,2.0112,2.0113,1804999991.0
2007-08-29 13:26:00,2.0112,2.0116,2.0111,2.0116,1646599999.0
2007-08-29 13:27:00,2.0114,2.0118,2.0112,2.0113,1646599999.0
2007-08-29 13:28:00,2.0113,2.0114,2.0112,2.01135,1646599999.0
2007-08-29 13:29:00,2.01135,2.01135,2.0111,2.0111,1453000007.0
2007-08-29 13:30:00,2.0112,2.0113,2.01115,2.0113,1236099995.0
2007-08-29 13:31:00,2.0113,2.0114,2.01105,2.0113,1414900008.0
2007-08-29 13:32:00,2.0111,2.0114,2.0111,2.0112,1079999981.0
2007-08-29 13:33:00,2.0113,2.0113,2.0111,2.0112,1283688726.0
2007-08-29 13:34:00,2.0112,2.0113,2.011,2.0111,1594368117.0
2007-08-29 13:35:00,2.0111,2.0117,2.011,2.0116,573499994.0
2007-08-29 13:36:00,2.0116,2.0118,2.0111,2.0111,1284199997.0
2007-08-29 13:37:00,2.0112,2.0114,2.0111,2.0113,476500003.0
2007-08-29 13:38:00,2.0112,2.0113,2.0111,2.0113,476500003.0
2007-08-29 13:39:00,2.0114,2.0115,2.0113,2.0114,562500001.0
2007-08-29 13:40:00,2.0114,2.0114,2.0113,2.0114,404799998.0
2007-08-29 13:41:00,2.0114,2.0114,2.0111,2.0111,795499999.0
2007-08-29 13:42:00,2.0111,2.0115,2.0111,2.0114,1250999996.0
2007-08-29 13:43:00,2.01135,2.0114,2.01125,2.01125,765799998.0
2007-08-29 13:44:00,2.01125,2.0113,2.0111,2.0112,369999999.0
2007-08-29 13:45:00,2.0112,2.0115,2.0112,2.0114,1442199996.0
2007-08-29 13:46:00,2.0113,2.0115,2.0112,2.0115,2123900013.0
2007-08-29 13:47:00,2.0116,2.0116,2.011,2.011,2123900013.0
2007-08-29 13:48:00,2.01105,2.0112,2.0106,2.0111,2123900013.0
2007-08-29 13:49:00,2.0111,2.0111,2.0108,2.0111,1377499989.0
2007-08-29 13:50:00,2.0111,2.0117,2.0111,2.0115,1349500000.0
2007-08-29 13:51:00,2.0115,2.0116,2.0112,2.01145,2142000005.0
2007-08-29 13:52:00,2.01145,2.0118,2.0114,2.0117,713700000.0
2007-08-29 13:53:00,2.0117,2.0119,2.0115,2.0115,966599996.0
2007-08-29 13:54:00,2.0115,2.0117,2.0115,2.0115,764799990.0
2007-08-29 13:55:00,2.0114,2.0119,2.0114,2.0118,1794699995.0
2007-08-29 13:56:00,2.0118,2.0118,2.0116,2.0117,1238899993.0
2007-08-29 13:57:00,2.0116,2.0116,2.0115,2.0116,1502200000.0
2007-08-29 13:58:00,2.0115,2.0121,2.0114,2.0121,1502200000.0
2007-08-29 13:59:00,2.012,2.0123,2.012,2.0122,2092397313.0
2007-08-29 14:00:00,2.0121,2.013,2.0121,2.013,2092397313.0
2007-08-29 14:01:00,2.0131,2.0132,2.0128,2.0128,2092397313.0
2007-08-29 14:02:00,2.0128,2.01295,2.0126,2.0127,866099991.0
2007-08-29 14:03:00,2.0128,2.0128,2.0124,2.0124,141600000.0
2007-08-29 14:04:00,2.0124,2.0127,2.0122,2.0125,1335100004.0
2007-08-29 14:05:00,2.0125,2.0127,2.0123,2.0124,1335100004.0
2007-08-29 14:06:00,2.0124,2.0125,2.0123,2.0124,1344699995.0
2007-08-29 14:07:00,2.0125,2.0125,2.0124,2.0124,493000000.0
2007-08-29 14:08:00,2.0124,2.0127,2.0124,2.0127,1196800006.0
2007-08-29 14:09:00,2.0127,2.0127,2.01235,2.0125,1876799985.0
2007-08-29 14:10:00,2.0125,2.0128,2.0125,2.0127,1791299990.0
2007-08-29 14:11:00,2.0127,2.0128,2.0126,2.0127,1915500003.0
2007-08-29 14:12:00,2.0128,2.0133,2.0127,2.0128,1915500003.0
2007-08-29 14:13:00,2.013,2.0132,2.0128,2.013,1915500003.0
2007-08-29 14:14:00,2.0129,2.0129,2.0125,2.0127,1915500003.0
2007-08-29 14:15:00,2.0128,2.0129,2.0126,2.0127,1915500003.0
2007-08-29 14:16:00,2.0127,2.0128,2.0126,2.0128,2003899994.0
2007-08-29 14:17:00,2.0128,2.0128,2.0126,2.0127,2003899994.0
2007-08-29 14:18:00,2.0127,2.0127,2.0125,2.0125,1455399997.0
2007-08-29 14:19:00,2.0123,2.0123,2.0116,2.0118,1516500012.0
2007-08-29 14:20:00,2.0118,2.012,2.0116,2.0118,1516500012.0
2007-08-29 14:21:00,2.0118,2.0118,2.0115,2.0116,1606000009.0
2007-08-29 14:22:00,2.0116,2.012,2.0115,2.012,1178000011.0
2007-08-29 14:23:00,2.012,2.012,2.0118,2.01185,464699998.0
2007-08-29 14:24:00,2.01185,2.012,2.01185,2.012,1170899994.0
2007-08-29 14:25:00,2.012,2.0122,2.0119,2.0121,1602099986.0
2007-08-29 14:26:00,2.0121,2.0124,2.0121,2.0124,1880175694.0
2007-08-29 14:27:00,2.0124,2.0126,2.0123,2.0124,1585999988.0
2007-08-29 14:28:00,2.0124,2.0124,2.0123,2.0123,824899997.0
2007-08-29 14:29:00,2.0122,2.0122,2.0115,2.0115,1202500002.0
2007-08-29 14:30:00,2.0114,2.0118,2.0114,2.0118,1202500002.0
2007-08-29 14:31:00,2.0119,2.0124,2.0119,2.0121,1202500002.0
2007-08-29 14:32:00,2.01205,2.0121,2.0118,2.01185,1202500002.0
2007-08-29 14:33:00,2.01185,2.012,2.0118,2.012,1693900003.0
2007-08-29 14:34:00,2.012,2.012,2.0119,2.012,508700006.0
2007-08-29 14:35:00,2.012,2.0122,2.012,2.0121,1464800001.0
2007-08-29 14:36:00,2.0121,2.0123,2.012,2.01205,1473600002.0
2007-08-29 14:37:00,2.0121,2.0123,2.0118,2.0119,1174600002.0
2007-08-29 14:38:00,2.0118,2.0118,2.01165,2.01165,423399997.0
2007-08-29 14:39:00,2.01165,2.0117,2.0114,2.0116,308100002.0
2007-08-29 14:40:00,2.0116,2.01165,2.0115,2.01155,810399995.0
2007-08-29 14:41:00,2.0116,2.0118,2.0116,2.0117,1748499980.0
2007-08-29 14:42:00,2.0117,2.0125,2.0117,2.0124,999499998.0
2007-08-29 14:43:00,2.0127,2.0129,2.0126,2.0128,999499998.0
2007-08-29 14:44:00,2.0128,2.013,2.0128,2.01285,1976400006.0
2007-08-29 14:45:00,2.0129,2.0137,2.0128,2.0135,1635799987.0
2007-08-29 14:46:00,2.0137,2.0139,2.0134,2.0135,1635799987.0
2007-08-29 14:47:00,2.0136,2.0136,2.0133,2.0133,1635799987.0
2007-08-29 14:48:00,2.0132,2.0135,2.013,2.0135,1828199999.0
2007-08-29 14:49:00,2.0134,2.0134,2.013,2.0132,1828199999.0
2007-08-29 14:50:00,2.0133,2.0135,2.0133,2.0133,1828199999.0
2007-08-29 14:51:00,2.0133,2.0133,2.0129,2.0131,1504399983.0
2007-08-29 14:52:00,2.0131,2.0134,2.0129,2.0133,1797799947.0
2007-08-29 14:53:00,2.0134,2.0135,2.0132,2.0133,1797799947.0
2007-08-29 14:54:00,2.0132,2.0132,2.0127,2.0127,1797799947.0
2007-08-29 14:55:00,2.0128,2.0129,2.0127,2.0127,1797799947.0
2007-08-29 14:56:00,2.0128,2.013,2.0127,2.013,1797799947.0
2007-08-29 14:57:00,2.0129,2.0132,2.0129,2.0131,1797799947.0
2007-08-29 14:58:00,2.0132,2.0132,2.013,2.013,1797799947.0
2007-08-29 14:59:00,2.0131,2.01325,2.0131,2.01325,1797799947.0
2007-08-29 15:00:00,2.01325,2.0137,2.01325,2.0135,1264199999.0
2007-08-29 15:01:00,2.0133,2.0134,2.0133,2.0134,1309299999.0
2007-08-29 15:02:00,2.0135,2.0138,2.0135,2.0137,1309299999.0
2007-08-29 15:03:00,2.0136,2.0141,2.0136,2.014,1854700001.0
2007-08-29 15:04:00,2.0141,2.0143,2.014,2.01405,1615599996.0
2007-08-29 15:05:00,2.0139,2.0141,2.0139,2.0139,1024008813.0
2007-08-29 15:06:00,2.014,2.014,2.0138,2.0139,1024008813.0
2007-08-29 15:07:00,2.0139,2.0141,2.0139,2.0141,1027300002.0
2007-08-29 15:08:00,2.0141,2.0141,2.0136,2.0136,2031800008.0
2007-08-29 15:09:00,2.0136,2.01375,2.0135,2.0136,1656399997.0
2007-08-29 15:10:00,2.0136,2.0137,2.01355,2.01365,1549799999.0
2007-08-29 15:11:00,2.01365,2.01365,2.0132,2.0132,1431989406.0
2007-08-29 15:12:00,2.0129,2.0131,2.0128,2.013,942500004.0
2007-08-29 15:13:00,2.0129,2.0131,2.0127,2.0128,942500004.0
2007-08-29 15:14:00,2.0129,2.0131,2.0128,2.0128,942500004.0
2007-08-29 15:15:00,2.0128,2.0131,2.01275,2.013,942500004.0
2007-08-29 15:16:00,2.013,2.013,2.0129,2.013,1705200000.0
2007-08-29 15:17:00,2.013,2.0132,2.013,2.0131,983200001.0
2007-08-29 15:18:00,2.0131,2.0132,2.0129,2.01295,1281600001.0
2007-08-29 15:19:00,2.013,2.013,2.0128,2.0129,1495799987.0
2007-08-29 15:20:00,2.0129,2.0136,2.0128,2.0134,712900004.0
2007-08-29 15:21:00,2.0135,2.0136,2.0134,2.0134,712900004.0
2007-08-29 15:22:00,2.0135,2.0138,2.0135,2.0137,712900004.0
2007-08-29 15:23:00,2.0137,2.01375,2.01365,2.01365,712900004.0
2007-08-29 15:24:00,2.0137,2.0138,2.0136,2.0138,974300005.0
2007-08-29 15:25:00,2.0138,2.014,2.0138,2.0139,974300005.0
2007-08-29 15:26:00,2.0139,2.014,2.0137,2.014,1575868875.0
2007-08-29 15:27:00,2.014,2.0142,2.0137,2.0142,1574699991.0
2007-08-29 15:28:00,2.01425,2.0149,2.01425,2.01445,1574699991.0
2007-08-29 15:29:00,2.0145,2.0145,2.0141,2.0142,989199986.0
2007-08-29 15:30:00,2.0141,2.0145,2.0141,2.0145,989199986.0
2007-08-29 15:31:00,2.0144,2.0153,2.0142,2.0151,989199986.0
2007-08-29 15:32:00,2.0149,2.0149,2.0146,2.0148,989199986.0
2007-08-29 15:33:00,2.0149,2.0149,2.0141,2.0145,989199986.0
2007-08-29 15:34:00,2.0144,2.015,2.0144,2.0146,1805199999.0
2007-08-29 15:35:00,2.0147,2.0162,2.0147,2.016,1805199999.0
2007-08-29 15:36:00,2.0158,2.016,2.0156,2.0156,1896700003.0
2007-08-29 15:37:00,2.0155,2.016,2.0155,2.016,1896700003.0
2007-08-29 15:38:00,2.0159,2.0159,2.0155,2.0156,1896700003.0
2007-08-29 15:39:00,2.0157,2.0157,2.0154,2.0154,1896700003.0
2007-08-29 15:40:00,2.0153,2.0157,2.0153,2.0154,1896700003.0
2007-08-29 15:41:00,2.0155,2.0156,2.0153,2.0155,1896700003.0
2007-08-29 15:42:00,2.0156,2.0159,2.0155,2.0158,1896700003.0
2007-08-29 15:43:00,2.0158,2.0158,2.0151,2.0151,1621199988.0
2007-08-29 15:44:00,2.015,2.0153,2.015,2.0153,1621199988.0
2007-08-29 15:45:00,2.0154,2.0157,2.0152,2.0155,1621199988.0
2007-08-29 15:46:00,2.0157,2.0159,2.01555,2.0156,1621199988.0
2007-08-29 15:47:00,2.0156,2.0156,2.0152,2.0152,1063199995.0
2007-08-29 15:48:00,2.0152,2.0153,2.0149,2.0152,1889099997.0
2007-08-29 15:49:00,2.0151,2.0155,2.015,2.0154,1193999992.0
2007-08-29 15:50:00,2.0153,2.0154,2.015,2.0151,1193999992.0
2007-08-29 15:51:00,2.0151,2.0152,2.01465,2.0147,1193999992.0
2007-08-29 15:52:00,2.01475,2.0151,2.0146,2.0151,1495599999.0
2007-08-29 15:53:00,2.0151,2.0152,2.0148,2.0149,1988800011.0
2007-08-29 15:54:00,2.0149,2.0153,2.0149,2.0152,1988800011.0
2007-08-29 15:55:00,2.0151,2.0152,2.0147,2.0147,1872999982.0
2007-08-29 15:56:00,2.01485,2.015,2.0147,2.0147,1872999982.0
2007-08-29 15:57:00,2.0147,2.0149,2.0145,2.0147,2144999996.0
2007-08-29 15:58:00,2.0148,2.015,2.0147,2.0148,1845100003.0
2007-08-29 15:59:00,2.015,2.0152,2.0147,2.01505,1845100003.0
2007-08-29 16:00:00,2.015,2.0151,2.0147,2.0151,1967700002.0
2007-08-29 16:01:00,2.01515,2.0152,2.01485,2.0149,1967700002.0
2007-08-29 16:02:00,2.0149,2.0151,2.0148,2.0148,888600006.0
2007-08-29 16:03:00,2.0149,2.0152,2.01485,2.0152,888600006.0
2007-08-29 16:04:00,2.0152,2.0152,2.0147,2.0147,1689600003.0
2007-08-29 16:05:00,2.0147,2.0147,2.0144,2.0145,1826300000.0
2007-08-29 16:06:00,2.0143,2.0145,2.0142,2.0144,730999990.0
2007-08-29 16:07:00,2.0145,2.0146,2.01445,2.0146,730999990.0
2007-08-29 16:08:00,2.0146,2.01465,2.0145,2.0145,1448000001.0
2007-08-29 16:09:00,2.0144,2.0145,2.0143,2.0143,1135499988.0
2007-08-29 16:10:00,2.01435,2.0145,2.0143,2.0144,1135499988.0
2007-08-29 16:11:00,2.0142,2.0144,2.014,2.014,1858900000.0
2007-08-29 16:12:00,2.0141,2.0141,2.0139,2.0139,1858900000.0
2007-08-29 16:13:00,2.014,2.0141,2.01395,2.014,1858900000.0
2007-08-29 16:14:00,2.014,2.014,2.0134,2.0134,1080099999.0
2007-08-29 16:15:00,2.0135,2.0138,2.0135,2.0138,1080099999.0
2007-08-29 16:16:00,2.0138,2.014,2.0136,2.014,1287800003.0
2007-08-29 16:17:00,2.01395,2.0143,2.01395,2.0143,1066400005.0
2007-08-29 16:18:00,2.0142,2.0142,2.014,2.014,1794300005.0
2007-08-29 16:19:00,2.0142,2.0143,2.014,2.0141,1794300005.0
2007-08-29 16:20:00,2.014,2.0141,2.0139,2.0141,1238500000.0
2007-08-29 16:21:00,2.0143,2.0145,2.0142,2.0144,1238500000.0
2007-08-29 16:22:00,2.0144,2.0145,2.0141,2.0145,1476700001.0
2007-08-29 16:23:00,2.0144,2.0145,2.0142,2.0142,1476700001.0
2007-08-29 16:24:00,2.0141,2.0142,2.014,2.0141,1476700001.0
2007-08-29 16:25:00,2.0142,2.0143,2.014,2.014,1476700001.0
2007-08-29 16:26:00,2.014,2.014,2.0136,2.0136,1927799991.0
2007-08-29 16:27:00,2.0136,2.0136,2.0134,2.0135,1970100008.0
2007-08-29 16:28:00,2.0134,2.0136,2.0134,2.0135,1970100008.0
2007-08-29 16:29:00,2.0133,2.0135,2.0133,2.0135,1970100008.0
2007-08-29 16:30:00,2.0134,2.0138,2.0134,2.0138,1970100008.0
2007-08-29 16:31:00,2.0138,2.0138,2.0136,2.0138,692799997.0
2007-08-29 16:32:00,2.0138,2.0138,2.0133,2.0133,1460200005.0
2007-08-29 16:33:00,2.0134,2.0136,2.0133,2.0136,1460200005.0
2007-08-29 16:34:00,2.0135,2.0136,2.0134,2.0135,1460200005.0
2007-08-29 16:35:00,2.01345,2.0136,2.0133,2.0134,1460200005.0
2007-08-29 16:36:00,2.0132,2.0134,2.0132,2.0133,1729699997.0
2007-08-29 16:37:00,2.0133,2.0135,2.0131,2.0135,1729699997.0
2007-08-29 16:38:00,2.01345,2.0135,2.0133,2.0135,1943499995.0
2007-08-29 16:39:00,2.0135,2.0136,2.0134,2.0135,1248599998.0
2007-08-29 16:40:00,2.0134,2.0137,2.0134,2.0137,1758800022.0
2007-08-29 16:41:00,2.0138,2.0147,2.0138,2.0147,1758800022.0
2007-08-29 16:42:00,2.0145,2.0145,2.0142,2.0142,1758800022.0
2007-08-29 16:43:00,2.0143,2.0146,2.0142,2.0144,1758800022.0
2007-08-29 16:44:00,2.0144,2.0146,2.0142,2.0146,1758800022.0
2007-08-29 16:45:00,2.0146,2.0146,2.0142,2.0144,1960200030.0
2007-08-29 16:46:00,2.0145,2.0145,2.0143,2.0144,1960200030.0
2007-08-29 16:47:00,2.0145,2.0146,2.0144,2.0144,1960200030.0
2007-08-29 16:48:00,2.0143,2.0147,2.0143,2.0145,1960200030.0
2007-08-29 16:49:00,2.0146,2.0146,2.0142,2.0142,1960200030.0
2007-08-29 16:50:00,2.0141,2.0142,2.014,2.0141,1960200030.0
2007-08-29 16:51:00,2.0141,2.0141,2.0139,2.0139,1960200030.0
2007-08-29 16:52:00,2.0138,2.0143,2.0138,2.0143,1584600005.0
2007-08-29 16:53:00,2.0142,2.0143,2.0141,2.0142,1584600005.0
2007-08-29 16:54:00,2.0143,2.0144,2.0142,2.0143,1584600005.0
2007-08-29 16:55:00,2.0144,2.0149,2.0143,2.0148,1584600005.0
2007-08-29 16:56:00,2.0147,2.0147,2.0146,2.0147,1238099997.0
2007-08-29 16:57:00,2.0148,2.0148,2.0144,2.0147,1238099997.0
2007-08-29 16:58:00,2.0148,2.0149,2.0146,2.0149,1238099997.0
2007-08-29 16:59:00,2.0148,2.0149,2.0137,2.0139,1238099997.0
2007-08-29 17:00:00,2.014,2.0143,2.014,2.0142,1238099997.0
2007-08-29 17:01:00,2.0143,2.0148,2.0142,2.0148,1238099997.0
2007-08-29 17:02:00,2.0149,2.0149,2.0146,2.0148,1238099997.0
2007-08-29 17:03:00,2.0146,2.0149,2.0146,2.0149,2030499986.0
2007-08-29 17:04:00,2.015,2.0151,2.0149,2.0149,2030499986.0
2007-08-29 17:05:00,2.0151,2.0151,2.0146,2.0147,2030499986.0
2007-08-29 17:06:00,2.0146,2.0151,2.0144,2.0148,2030499986.0
2007-08-29 17:07:00,2.0152,2.0169,2.0152,2.0168,2030499986.0
2007-08-29 17:08:00,2.017,2.0173,2.0167,2.0172,2030499986.0
2007-08-29 17:09:00,2.0172,2.0172,2.0167,2.0168,2030499986.0
2007-08-29 17:10:00,2.0168,2.0168,2.0164,2.0165,2018899997.0
2007-08-29 17:11:00,2.0165,2.01665,2.0162,2.0164,2018899997.0
2007-08-29 17:12:00,2.0165,2.0168,2.0163,2.0168,1242699996.0
2007-08-29 17:13:00,2.01685,2.01725,2.01665,2.01665,1517122811.0
2007-08-29 17:14:00,2.0167,2.0171,2.01665,2.017,1702199999.0
2007-08-29 17:15:00,2.017,2.017,2.0167,2.0169,1443099991.0
2007-08-29 17:16:00,2.0169,2.017,2.0168,2.0168,1443099991.0
2007-08-29 17:17:00,2.0168,2.01685,2.0166,2.0168,1969599995.0
2007-08-29 17:18:00,2.0167,2.017,2.01655,2.0168,1174100005.0
2007-08-29 17:19:00,2.0168,2.0168,2.01645,2.0166,1291000000.0
2007-08-29 17:20:00,2.0166,2.0167,2.0165,2.0165,1843799999.0
2007-08-29 17:21:00,2.0165,2.0167,2.0165,2.0165,959299994.0
2007-08-29 17:22:00,2.0165,2.0166,2.0158,2.0158,1781299998.0
2007-08-29 17:23:00,2.0159,2.0163,2.0159,2.0163,1593599996.0
2007-08-29 17:24:00,2.0164,2.0165,2.0158,2.0159,1593599996.0
2007-08-29 17:25:00,2.016,2.0164,2.016,2.0162,1593599996.0
2007-08-29 17:26:00,2.0163,2.0167,2.0163,2.0165,1975300003.0
2007-08-29 17:27:00,2.0164,2.0166,2.0163,2.0166,1452699998.0
2007-08-29 17:28:00,2.0167,2.0169,2.0166,2.0168,1559899995.0
2007-08-29 17:29:00,2.0167,2.0169,2.0165,2.0168,1559899995.0
2007-08-29 17:30:00,2.0167,2.0169,2.0166,2.0168,1559899995.0
2007-08-29 17:31:00,2.0169,2.017,2.01665,2.0167,1559899995.0
2007-08-29 17:32:00,2.0167,2.0168,2.0166,2.01665,1239000001.0
2007-08-29 17:33:00,2.0168,2.0168,2.0167,2.0167,1179700008.0
2007-08-29 17:34:00,2.0168,2.0168,2.0166,2.0167,1179700008.0
2007-08-29 17:35:00,2.0167,2.0168,2.0164,2.01665,2059599994.0
2007-08-29 17:36:00,2.0167,2.0174,2.0165,2.0174,1826600001.0
2007-08-29 17:37:00,2.0174,2.0178,2.0171,2.0177,1475399996.0
2007-08-29 17:38:00,2.0177,2.0179,2.0176,2.0178,2120200008.0
2007-08-29 17:39:00,2.0176,2.0177,2.0174,2.0177,1148600006.0
2007-08-29 17:40:00,2.0176,2.0179,2.0175,2.0177,1148600006.0
2007-08-29 17:41:00,2.0177,2.0177,2.017,2.0173,1148600006.0
2007-08-29 17:42:00,2.0171,2.0174,2.017,2.0173,1912099990.0
2007-08-29 17:43:00,2.0175,2.0177,2.0174,2.0176,1912099990.0
2007-08-29 17:44:00,2.0178,2.0178,2.0174,2.0175,1912099990.0
2007-08-29 17:45:00,2.0175,2.0178,2.0174,2.0178,1747199999.0
2007-08-29 17:46:00,2.0177,2.0178,2.0176,2.0176,2146300000.0
2007-08-29 17:47:00,2.0178,2.0178,2.0174,2.0175,2146300000.0
2007-08-29 17:48:00,2.0173,2.0174,2.0172,2.0173,1242899997.0
2007-08-29 17:49:00,2.0174,2.0174,2.0171,2.0172,1242899997.0
2007-08-29 17:50:00,2.0172,2.0173,2.0172,2.0172,1242899997.0
2007-08-29 17:51:00,2.0172,2.0175,2.0172,2.0175,2009100005.0
2007-08-29 17:52:00,2.0175,2.018,2.0174,2.0179,1608999978.0
2007-08-29 17:53:00,2.0179,2.018,2.0177,2.0177,1608999978.0
2007-08-29 17:54:00,2.0177,2.0177,2.0175,2.0175,645900001.0
2007-08-29 17:55:00,2.0175,2.0176,2.0175,2.0176,690800002.0
2007-08-29 17:56:00,2.01755,2.0176,2.0175,2.01755,359799999.0
2007-08-29 17:57:00,2.0176,2.01785,2.0175,2.0178,1894599996.0
2007-08-29 17:58:00,2.0178,2.0178,2.0176,2.0178,1033800010.0
2007-08-29 17:59:00,2.0178,2.018,2.0178,2.018,1381300006.0
2007-08-29 18:00:00,2.0178,2.01795,2.0177,2.0178,931899995.0
2007-08-29 18:01:00,2.0178,2.018,2.0177,2.0179,512200000.0
2007-08-29 18:02:00,2.0178,2.0179,2.0176,2.0177,766800000.0
2007-08-29 18:03:00,2.0177,2.0178,2.0176,2.0176,1066100007.0
2007-08-29 18:04:00,2.0176,2.0176,2.0175,2.0175,67500000.0
2007-08-29 18:05:00,2.0174,2.0174,2.0172,2.0173,1310900001.0
2007-08-29 18:06:00,2.0173,2.0174,2.0173,2.0174,229000000.0
2007-08-29 18:07:00,2.0174,2.0174,2.0173,2.0173,214000000.0
2007-08-29 18:08:00,2.0173,2.0174,2.0171,2.0173,574700008.0
2007-08-29 18:09:00,2.0173,2.0174,2.0171,2.0174,402399999.0
2007-08-29 18:10:00,2.0174,2.0175,2.0171,2.0171,740099996.0
2007-08-29 18:11:00,2.0171,2.0175,2.0171,2.0174,665999996.0
2007-08-29 18:12:00,2.0174,2.0175,2.0171,2.0175,1029799993.0
2007-08-29 18:13:00,2.0175,2.0175,2.0173,2.0174,910499997.0
2007-08-29 18:14:00,2.0174,2.0174,2.0173,2.0174,227600001.0
2007-08-29 18:15:00,2.0174,2.0174,2.0172,2.0172,432900002.0
2007-08-29 18:16:00,2.0172,2.0173,2.0171,2.0172,793200011.0
2007-08-29 18:17:00,2.0171,2.0173,2.0171,2.0173,337699998.0
2007-08-29 18:18:00,2.0172,2.0174,2.0172,2.01725,581200003.0
2007-08-29 18:19:00,2.01725,2.0174,2.0172,2.0173,586699997.0
2007-08-29 18:20:00,2.0173,2.0173,2.0173,2.0173,491700000.0
2007-08-29 18:21:00,2.0173,2.0173,2.0171,2.0171,1502000003.0
2007-08-29 18:22:00,2.0171,2.0173,2.01705,2.0172,1028099994.0
2007-08-29 18:23:00,2.01715,2.0172,2.01705,2.0171,1953500005.0
2007-08-29 18:24:00,2.0171,2.0173,2.0171,2.0172,900699999.0
2007-08-29 18:25:00,2.0173,2.0173,2.0171,2.0172,822200003.0
2007-08-29 18:26:00,2.0172,2.0173,2.017,2.0171,919699997.0
2007-08-29 18:27:00,2.0171,2.0173,2.0171,2.0172,531899993.0
2007-08-29 18:28:00,2.0172,2.0172,2.017,2.0172,1740499985.0
2007-08-29 18:29:00,2.0172,2.0172,2.0168,2.017,583799996.0
2007-08-29 18:30:00,2.0169,2.0171,2.0168,2.017,695100001.0
2007-08-29 18:31:00,2.01695,2.017,2.0167,2.0168,1004500005.0
2007-08-29 18:32:00,2.0168,2.017,2.0168,2.017,231699999.0
2007-08-29 18:33:00,2.017,2.017,2.017,2.017,53000001.0
2007-08-29 18:34:00,2.0171,2.0172,2.01695,2.0171,1391299993.0
2007-08-29 18:35:00,2.0172,2.0173,2.0171,2.0172,237600005.0
2007-08-29 18:36:00,2.01725,2.0174,2.0171,2.01715,1294199999.0
2007-08-29 18:37:00,2.0171,2.0173,2.0171,2.0171,866600000.0
2007-08-29 18:38:00,2.0171,2.0172,2.017,2.0172,1468600000.0
2007-08-29 18:39:00,2.0172,2.0172,2.0171,2.0171,493800002.0
2007-08-29 18:40:00,2.0171,2.01715,2.017,2.017,972800010.0
2007-08-29 18:41:00,2.017,2.0171,2.01695,2.01695,1132100006.0
2007-08-29 18:42:00,2.0169,2.017,2.0165,2.0166,578800007.0
2007-08-29 18:43:00,2.01655,2.0168,2.01655,2.0167,578800007.0
2007-08-29 18:44:00,2.0167,2.0169,2.0167,2.0168,390200002.0
2007-08-29 18:45:00,2.0168,2.0168,2.0166,2.0168,728200004.0
2007-08-29 18:46:00,2.0169,2.017,2.0166,2.0167,1506399999.0
2007-08-29 18:47:00,2.0167,2.0167,2.0165,2.0166,686399998.0
2007-08-29 18:48:00,2.0166,2.0168,2.0165,2.01665,1196100016.0
2007-08-29 18:49:00,2.01665,2.0168,2.01665,2.0168,785500009.0
2007-08-29 18:50:00,2.01685,2.01685,2.0167,2.01685,485699994.0
2007-08-29 18:51:00,2.01685,2.017,2.01675,2.0169,1610400011.0
2007-08-29 18:52:00,2.0169,2.0169,2.0166,2.0168,1396300002.0
2007-08-29 18:53:00,2.01675,2.0168,2.0167,2.0167,1031200003.0
2007-08-29 18:54:00,2.0167,2.0168,2.0166,2.0168,773000003.0
2007-08-29 18:55:00,2.0168,2.0169,2.0166,2.0166,1498699992.0
2007-08-29 18:56:00,2.0166,2.0167,2.0163,2.01635,823500002.0
2007-08-29 18:57:00,2.01635,2.0164,2.0161,2.0164,1041399995.0
2007-08-29 18:58:00,2.0164,2.0164,2.0162,2.01635,576700000.0
2007-08-29 18:59:00,2.01635,2.0164,2.0162,2.0162,542400003.0
2007-08-29 19:00:00,2.0162,2.0166,2.01605,2.0164,1682800000.0
2007-08-29 19:01:00,2.0164,2.0165,2.01615,2.0162,1979700003.0
2007-08-29 19:02:00,2.0162,2.0162,2.0159,2.0159,373600000.0
2007-08-29 19:03:00,2.0159,2.016,2.0158,2.016,994700000.0
2007-08-29 19:04:00,2.016,2.016,2.0158,2.0158,1876900002.0
2007-08-29 19:05:00,2.0157,2.0159,2.0157,2.0158,863600004.0
2007-08-29 19:06:00,2.0159,2.0163,2.0158,2.0163,863600004.0
2007-08-29 19:07:00,2.0163,2.0165,2.016,2.0161,1719366555.0
2007-08-29 19:08:00,2.0163,2.0163,2.0161,2.0162,185000000.0
2007-08-29 19:09:00,2.0162,2.0164,2.0162,2.0163,606500007.0
2007-08-29 19:10:00,2.0163,2.0163,2.0161,2.0162,367500001.0
2007-08-29 19:11:00,2.0162,2.0164,2.0162,2.0164,654200002.0
2007-08-29 19:12:00,2.0165,2.0165,2.0163,2.0163,896700004.0
2007-08-29 19:13:00,2.0163,2.0166,2.0163,2.0165,171400000.0
2007-08-29 19:14:00,2.0165,2.0165,2.0165,2.0165,235200000.0
2007-08-29 19:15:00,2.0165,2.0165,2.0163,2.0163,570000008.0
2007-08-29 19:16:00,2.0163,2.01645,2.0163,2.0164,1123100016.0
2007-08-29 19:17:00,2.0164,2.0164,2.0164,2.0164,90699999.0
2007-08-29 19:18:00,2.0164,2.0165,2.0163,2.0165,407000003.0
2007-08-29 19:19:00,2.0165,2.0166,2.0165,2.0165,220699995.0
2007-08-29 19:20:00,2.0165,2.0165,2.0162,2.0163,1144999992.0
2007-08-29 19:21:00,2.0163,2.0163,2.016,2.016,929900004.0
2007-08-29 19:22:00,2.0159,2.016,2.0158,2.0158,1152999984.0
2007-08-29 19:23:00,2.0158,2.0158,2.0158,2.0158,138800002.0
2007-08-29 19:24:00,2.0158,2.01585,2.0154,2.0155,1118400001.0
2007-08-29 19:25:00,2.0154,2.0154,2.0152,2.0154,898599997.0
2007-08-29 19:26:00,2.0155,2.01565,2.0154,2.0154,1203700029.0
2007-08-29 19:27:00,2.0153,2.0155,2.0153,2.0155,652100003.0
2007-08-29 19:28:00,2.0155,2.0155,2.0153,2.0155,1263300019.0
2007-08-29 19:29:00,2.0154,2.0155,2.01525,2.0153,558500001.0
2007-08-29 19:30:00,2.0153,2.0155,2.0153,2.0153,778799997.0
2007-08-29 19:31:00,2.0153,2.0156,2.0153,2.0155,1241400001.0
2007-08-29 19:32:00,2.0155,2.0157,2.0154,2.0156,1435499995.0
2007-08-29 19:33:00,2.0156,2.0156,2.0155,2.0155,1380099992.0
2007-08-29 19:34:00,2.0155,2.0156,2.01545,2.0155,651899995.0
2007-08-29 19:35:00,2.0155,2.0157,2.0154,2.01545,829000002.0
2007-08-29 19:36:00,2.01545,2.01545,2.0151,2.01525,1649800001.0
2007-08-29 19:37:00,2.01525,2.01545,2.015,2.01525,1051900000.0
2007-08-29 19:38:00,2.01525,2.01525,2.01505,2.01505,477000001.0
2007-08-29 19:39:00,2.0151,2.01515,2.01475,2.0148,1176399995.0
2007-08-29 19:40:00,2.01485,2.015,2.01475,2.01485,1129500007.0
2007-08-29 19:41:00,2.0148,2.015,2.01475,2.01485,574900001.0
2007-08-29 19:42:00,2.01485,2.01515,2.0148,2.01505,233900001.0
2007-08-29 19:43:00,2.01495,2.01515,2.01485,2.01515,387599999.0
2007-08-29 19:44:00,2.01515,2.01515,2.015,2.015,482899991.0
2007-08-29 19:45:00,2.015,2.01505,2.0148,2.0148,258299999.0
2007-08-29 19:46:00,2.0148,2.01505,2.01475,2.01475,335400000.0
2007-08-29 19:47:00,2.0147,2.0147,2.0142,2.0144,849000007.0
2007-08-29 19:48:00,2.01445,2.0146,2.0143,2.0143,849000007.0
2007-08-29 19:49:00,2.0143,2.0148,2.0143,2.0147,389700001.0
2007-08-29 19:50:00,2.0147,2.0151,2.01465,2.0151,952400002.0
2007-08-29 19:51:00,2.0151,2.0157,2.0151,2.0152,1213100000.0
2007-08-29 19:52:00,2.0152,2.0155,2.0151,2.01545,1139899997.0
2007-08-29 19:53:00,2.01545,2.01555,2.01535,2.0155,1229699996.0
2007-08-29 19:54:00,2.0155,2.0156,2.0154,2.0155,607300003.0
2007-08-29 19:55:00,2.0155,2.0155,2.0154,2.01545,531700000.0
2007-08-29 19:56:00,2.01545,2.01555,2.0154,2.01555,172600000.0
2007-08-29 19:57:00,2.01555,2.01595,2.01555,2.01575,66200000.0
2007-08-29 19:58:00,2.0158,2.0159,2.01575,2.01575,35100000.0
2007-08-29 19:59:00,2.01575,2.01575,2.01555,2.0156,103700000.0
2007-08-29 20:00:00,2.01555,2.0157,2.01555,2.0156,30000000.0
2007-08-29 20:01:00,2.0156,2.0157,2.01555,2.0156,592199996.0
2007-08-29 20:02:00,2.01555,2.01585,2.01555,2.0158,948619998.0
2007-08-29 20:03:00,2.0158,2.0161,2.0156,2.0161,461700005.0
2007-08-29 20:04:00,2.0161,2.0165,2.0157,2.01585,1844200008.0
2007-08-29 20:05:00,2.0157,2.0159,2.0155,2.0158,1267000000.0
2007-08-29 20:06:00,2.01575,2.01595,2.01575,2.0159,1267000000.0
2007-08-29 20:07:00,2.0159,2.016,2.01575,2.016,353600000.0
2007-08-29 20:08:00,2.016,2.01625,2.01585,2.01625,659599998.0
2007-08-29 20:09:00,2.01625,2.0163,2.0161,2.0161,785899996.0
2007-08-29 20:10:00,2.0161,2.0162,2.01595,2.0162,798299999.0
2007-08-29 20:11:00,2.0162,2.0162,2.016,2.0161,914900004.0
2007-08-29 20:12:00,2.0161,2.0161,2.016,2.0161,283899998.0
2007-08-29 20:13:00,2.016,2.01645,2.016,2.01625,976099998.0
2007-08-29 20:14:00,2.0163,2.0163,2.016,2.016,415700001.0
2007-08-29 20:15:00,2.0161,2.0162,2.016,2.01615,746999993.0
2007-08-29 20:16:00,2.01615,2.01615,2.01605,2.0161,392499994.0
2007-08-29 20:17:00,2.0161,2.0162,2.0161,2.01615,329000002.0
2007-08-29 20:18:00,2.0162,2.0162,2.016,2.016,281399997.0
2007-08-29 20:19:00,2.01595,2.0164,2.01595,2.0163,559400000.0
2007-08-29 20:20:00,2.0163,2.01635,2.0161,2.0162,244700000.0
2007-08-29 20:21:00,2.0162,2.01625,2.01615,2.0162,462400000.0
2007-08-29 20:22:00,2.0162,2.0162,2.0162,2.0162,316600001.0
2007-08-29 20:23:00,2.0162,2.01635,2.0162,2.01635,214500002.0
2007-08-29 20:24:00,2.0164,2.0164,2.0163,2.0163,26700000.0
2007-08-29 20:25:00,2.0163,2.0163,2.0163,2.0163,118300000.0
2007-08-29 20:26:00,2.0163,2.01635,2.01625,2.0163,892200009.0
2007-08-29 20:27:00,2.01625,2.0163,2.0162,2.0163,1594300015.0
2007-08-29 20:28:00,2.0163,2.0163,2.0162,2.0163,551099990.0
2007-08-29 20:29:00,2.0163,2.0163,2.0162,2.0162,363099997.0
2007-08-29 20:30:00,2.0162,2.0163,2.01595,2.0161,971000005.0
2007-08-29 20:31:00,2.016,2.0162,2.016,2.0162,1474700027.0
2007-08-29 20:32:00,2.0162,2.0164,2.0161,2.0164,1740100004.0
2007-08-29 20:33:00,2.0164,2.01675,2.0164,2.01675,1247799993.0
2007-08-29 20:34:00,2.01675,2.01685,2.01655,2.01665,522800002.0
2007-08-29 20:35:00,2.01665,2.0171,2.01665,2.0169,876900003.0
2007-08-29 20:36:00,2.0169,2.017,2.0168,2.017,979800004.0
2007-08-29 20:37:00,2.017,2.017,2.0167,2.0167,1030200000.0
2007-08-29 20:38:00,2.0167,2.0168,2.0166,2.0167,819100000.0
2007-08-29 20:39:00,2.0167,2.0168,2.0166,2.0167,1314600001.0
2007-08-29 20:40:00,2.0167,2.0167,2.0162,2.01645,1124000000.0
2007-08-29 20:41:00,2.01645,2.0167,2.01645,2.0165,1159399998.0
2007-08-29 20:42:00,2.0165,2.0166,2.0165,2.0165,934200000.0
2007-08-29 20:43:00,2.0165,2.0165,2.0164,2.0165,712800005.0
2007-08-29 20:44:00,2.0165,2.0165,2.0165,2.0165,103500000.0
2007-08-29 20:45:00,2.0165,2.0165,2.0163,2.0164,887900001.0
2007-08-29 20:46:00,2.0163,2.0164,2.0163,2.0163,469699996.0
2007-08-29 20:47:00,2.0163,2.0164,2.0163,2.0164,448999994.0
2007-08-29 20:48:00,2.0164,2.0165,2.0164,2.0164,685699998.0
2007-08-29 20:49:00,2.0164,2.0166,2.0164,2.0166,605300001.0
2007-08-29 20:50:00,2.0166,2.0166,2.01635,2.01635,588199998.0
2007-08-29 20:51:00,2.0164,2.0165,2.0162,2.0164,823799998.0
2007-08-29 20:52:00,2.0165,2.0165,2.0162,2.0162,609200004.0
2007-08-29 20:53:00,2.0162,2.0162,2.0161,2.0161,276700000.0
2007-08-29 20:54:00,2.0161,2.0162,2.0161,2.0162,257900003.0
2007-08-29 20:55:00,2.0162,2.0164,2.0161,2.0162,1503800000.0
2007-08-29 20:56:00,2.0162,2.0162,2.0159,2.016,848599994.0
2007-08-29 20:57:00,2.016,2.0162,2.016,2.0161,1698700001.0
2007-08-29 20:58:00,2.0161,2.0161,2.01585,2.0159,1238899999.0
2007-08-29 20:59:00,2.01585,2.0162,2.01585,2.0161,2006900006.0
2007-08-29 21:00:00,2.0161,2.0161,2.016,2.016,1585000004.0
2007-08-29 21:01:00,2.0161,2.0163,2.0159,2.0163,365599998.0
2007-08-29 21:02:00,2.0163,2.0163,2.0163,2.0163,365599998.0
2007-08-29 21:03:00,2.0163,2.0165,2.0163,2.0164,705499987.0
2007-08-29 21:04:00,2.0165,2.0169,2.0165,2.0167,1510599999.0
2007-08-29 21:05:00,2.01665,2.0168,2.0165,2.0166,1510599999.0
2007-08-29 21:06:00,2.0167,2.0168,2.0166,2.0168,824800000.0
2007-08-29 21:07:00,2.0168,2.0172,2.0167,2.0171,438999996.0
2007-08-29 21:08:00,2.0171,2.0171,2.0168,2.0168,672899995.0
2007-08-29 21:09:00,2.0168,2.0175,2.0168,2.0175,1069399983.0
2007-08-29 21:10:00,2.0175,2.0177,2.0171,2.0173,1920102013.0
2007-08-29 21:11:00,2.0174,2.0174,2.0171,2.0172,1367800013.0
2007-08-29 21:12:00,2.0172,2.0172,2.0168,2.0169,1044700004.0
2007-08-29 21:13:00,2.0169,2.017,2.0169,2.0169,1326700025.0
2007-08-29 21:14:00,2.0169,2.0172,2.0169,2.0171,957900008.0
2007-08-29 21:15:00,2.0171,2.0172,2.017,2.0171,819600014.0
2007-08-29 21:16:00,2.0171,2.0171,2.017,2.0171,922400016.0
2007-08-29 21:17:00,2.0171,2.0172,2.017,2.01715,1203600006.0
2007-08-29 21:18:00,2.01715,2.0173,2.0171,2.0173,1767500011.0
2007-08-29 21:19:00,2.0173,2.0175,2.0172,2.0173,1487400009.0
2007-08-29 21:20:00,2.0174,2.0176,2.0173,2.0174,1408899996.0
2007-08-29 21:21:00,2.0174,2.0176,2.0173,2.0173,1244199977.0
2007-08-29 21:22:00,2.0173,2.0175,2.0173,2.0174,1238600010.0
2007-08-29 21:23:00,2.0174,2.0174,2.0173,2.0173,299700007.0
2007-08-29 21:24:00,2.0175,2.0176,2.0173,2.0173,507500008.0
2007-08-29 21:25:00,2.0174,2.0176,2.0173,2.0176,417800001.0
2007-08-29 21:26:00,2.0176,2.0179,2.0176,2.01785,958299997.0
2007-08-29 21:27:00,2.01785,2.01785,2.01765,2.0177,121500000.0
2007-08-29 21:28:00,2.0177,2.0177,2.0175,2.0175,915300001.0
2007-08-29 21:29:00,2.0175,2.0178,2.0175,2.0176,1577200008.0
2007-08-29 21:30:00,2.0176,2.0178,2.01755,2.0177,469399984.0
2007-08-29 21:31:00,2.0177,2.0178,2.0176,2.01775,344900000.0
2007-08-29 21:32:00,2.0177,2.01785,2.0177,2.01785,708400005.0
2007-08-29 21:33:00,2.01785,2.018,2.0177,2.01775,463299999.0
2007-08-29 21:34:00,2.0179,2.0181,2.0177,2.01795,987099998.0
2007-08-29 21:35:00,2.01795,2.01795,2.0175,2.0175,1857400009.0
2007-08-29 21:36:00,2.0175,2.0176,2.0172,2.0174,1122800009.0
2007-08-29 21:37:00,2.0174,2.0176,2.0172,2.0176,790799995.0
2007-08-29 21:38:00,2.0177,2.018,2.0175,2.0178,918200001.0
2007-08-29 21:39:00,2.0178,2.018,2.0178,2.0178,456699999.0
2007-08-29 21:40:00,2.0178,2.018,2.0178,2.0178,445500003.0
2007-08-29 21:41:00,2.0178,2.0179,2.0178,2.0178,244100000.0
2007-08-29 21:42:00,2.0178,2.0178,2.0174,2.0176,763100001.0
2007-08-29 21:43:00,2.0176,2.0176,2.0174,2.0176,1090700002.0
2007-08-29 21:44:00,2.0176,2.0177,2.01745,2.0176,1361899995.0
2007-08-29 21:45:00,2.0176,2.0176,2.0174,2.0175,528600001.0
2007-08-29 21:46:00,2.0175,2.0175,2.0172,2.0172,365000000.0
2007-08-29 21:47:00,2.0172,2.0173,2.0172,2.0172,932700003.0
2007-08-29 21:48:00,2.0173,2.0173,2.0173,2.0173,187200000.0
2007-08-29 21:49:00,2.0172,2.0172,2.0172,2.0172,255299998.0
2007-08-29 21:50:00,2.0172,2.0173,2.0171,2.0172,853200004.0
2007-08-29 21:51:00,2.01715,2.0174,2.0171,2.0174,1987099986.0
2007-08-29 21:52:00,2.0173,2.0175,2.0173,2.0175,1257599991.0
2007-08-29 21:53:00,2.0175,2.0175,2.0172,2.0173,1458500004.0
2007-08-29 21:54:00,2.0173,2.0173,2.0172,2.0172,257799998.0
2007-08-29 21:55:00,2.0172,2.0173,2.0172,2.0173,316799998.0
2007-08-29 21:56:00,2.0173,2.0174,2.0173,2.0174,496700001.0
2007-08-29 21:57:00,2.0173,2.0174,2.0172,2.0174,741299998.0
2007-08-29 21:58:00,2.0174,2.0178,2.0174,2.0178,671700003.0
2007-08-29 21:59:00,2.0177,2.018,2.0177,2.0179,1652200002.0
2007-08-29 22:00:00,2.0179,2.0181,2.0177,2.0181,1024599999.0
2007-08-29 22:01:00,2.018,2.0181,2.0178,2.0179,164399999.0
2007-08-29 22:02:00,2.0179,2.0179,2.0175,2.0175,1325399977.0
2007-08-29 22:03:00,2.0175,2.0178,2.0175,2.0178,465200000.0
2007-08-29 22:04:00,2.0177,2.0177,2.0174,2.0176,827699999.0
2007-08-29 22:05:00,2.0176,2.0176,2.0175,2.0175,896600010.0
2007-08-29 22:06:00,2.0175,2.0175,2.0174,2.0175,420100002.0
2007-08-29 22:07:00,2.0175,2.0175,2.0175,2.0175,668099993.0
2007-08-29 22:08:00,2.0175,2.0175,2.0175,2.0175,275600000.0
2007-08-29 22:09:00,2.0175,2.0176,2.0174,2.0174,799699997.0
2007-08-29 22:10:00,2.0174,2.0177,2.0174,2.0176,695099999.0
2007-08-29 22:11:00,2.0175,2.0179,2.0175,2.0175,374099995.0
2007-08-29 22:12:00,2.0175,2.0176,2.0175,2.0175,398800002.0
2007-08-29 22:13:00,2.0175,2.0176,2.0173,2.0174,682799995.0
2007-08-29 22:14:00,2.0175,2.0176,2.01725,2.0174,354900000.0
2007-08-29 22:15:00,2.0174,2.0174,2.0174,2.0174,345600005.0
2007-08-29 22:16:00,2.0174,2.0174,2.0174,2.0174,255800000.0
2007-08-29 22:17:00,2.0174,2.0176,2.0174,2.0174,547400007.0
2007-08-29 22:18:00,2.0174,2.0174,2.0174,2.0174,327600000.0
2007-08-29 22:19:00,2.0174,2.0175,2.0174,2.0175,203400002.0
2007-08-29 22:20:00,2.0175,2.0175,2.0173,2.0174,442299995.0
2007-08-29 22:21:00,2.0174,2.0175,2.0173,2.0175,511800001.0
2007-08-29 22:22:00,2.0175,2.0175,2.0175,2.0175,138899997.0
2007-08-29 22:23:00,2.0175,2.0175,2.0175,2.0175,95000001.0
2007-08-29 22:24:00,2.0175,2.0176,2.0174,2.0175,270300002.0
2007-08-29 22:25:00,2.0175,2.0175,2.0173,2.0173,190400006.0
2007-08-29 22:26:00,2.0173,2.0174,2.0173,2.0174,461399998.0
2007-08-29 22:27:00,2.0174,2.0174,2.0173,2.0174,227799997.0
2007-08-29 22:28:00,2.0173,2.0176,2.0173,2.0174,469299999.0
2007-08-29 22:29:00,2.0174,2.0174,2.0174,2.0174,24000000.0
2007-08-29 22:30:00,2.0173,2.0174,2.0173,2.0174,240500003.0
2007-08-29 22:31:00,2.0174,2.0174,2.0174,2.0174,58800000.0
2007-08-29 22:32:00,2.0174,2.0174,2.0174,2.0174,71500000.0
2007-08-29 22:33:00,2.0174,2.0174,2.0174,2.0174,441400004.0
2007-08-29 22:34:00,2.0174,2.0174,2.0173,2.0174,245300001.0
2007-08-29 22:35:00,2.0174,2.0174,2.0173,2.0174,612999998.0
2007-08-29 22:36:00,2.0174,2.0174,2.0174,2.0174,177899999.0
2007-08-29 22:37:00,2.0174,2.0175,2.01725,2.01725,304800003.0
2007-08-29 22:38:00,2.0173,2.0173,2.0172,2.0173,198899997.0
2007-08-29 22:39:00,2.0173,2.0174,2.0173,2.0174,122300000.0
2007-08-29 22:40:00,2.0175,2.0175,2.0172,2.0172,186400001.0
2007-08-29 22:41:00,2.0173,2.0173,2.0172,2.0172,407800005.0
2007-08-29 22:42:00,2.0172,2.0175,2.0172,2.0173,444799995.0
2007-08-29 22:43:00,2.0173,2.0173,2.01725,2.0173,37800000.0
2007-08-29 22:44:00,2.0173,2.0175,2.0172,2.0175,372099998.0
2007-08-29 22:45:00,2.0175,2.0175,2.0173,2.0173,133099998.0
2007-08-29 22:46:00,2.0173,2.0175,2.01725,2.0174,740000003.0
2007-08-29 22:47:00,2.0174,2.0174,2.0171,2.0172,667399988.0
2007-08-29 22:48:00,2.0172,2.0172,2.0172,2.0172,89199996.0
2007-08-29 22:49:00,2.0173,2.0174,2.0173,2.0173,81900000.0
2007-08-29 22:50:00,2.0173,2.0173,2.0173,2.0173,41599999.0
2007-08-29 22:51:00,2.0173,2.0177,2.0173,2.0174,334499999.0
2007-08-29 22:52:00,2.0174,2.0176,2.0173,2.0175,704099999.0
2007-08-29 22:53:00,2.0175,2.0176,2.0174,2.0174,396900000.0
2007-08-29 22:54:00,2.0174,2.0176,2.0174,2.0176,382299998.0
2007-08-29 22:55:00,2.0176,2.0177,2.0176,2.0176,75099999.0
2007-08-29 22:56:00,2.0176,2.0176,2.0175,2.0175,46800000.0
2007-08-29 22:57:00,2.0175,2.0176,2.0175,2.0176,260800002.0
2007-08-29 22:58:00,2.0176,2.0176,2.0173,2.0173,208575442.0
2007-08-29 22:59:00,2.0174,2.0176,2.0174,2.0176,288000001.0
2007-08-29 23:00:00,2.0176,2.01825,2.0176,2.0176,94700000.0
2007-08-29 23:01:00,2.0175,2.0175,2.0175,2.0175,28100000.0
2007-08-29 23:02:00,2.0176,2.0176,2.0176,2.0176,4800000.0
2007-08-29 23:03:00,2.0175,2.0175,2.0175,2.0175,10300000.0
2007-08-29 23:04:00,2.0175,2.0175,2.0175,2.0175,7900000.0
2007-08-29 23:05:00,2.0175,2.0176,2.0173,2.0174,326200000.0
2007-08-29 23:06:00,2.0174,2.0175,2.0174,2.0175,215899997.0
2007-08-29 23:07:00,2.0174,2.0175,2.0174,2.0175,29299999.0
2007-08-29 23:08:00,2.0175,2.0179,2.0173,2.0174,237100000.0
2007-08-29 23:09:00,2.0174,2.0175,2.0174,2.0174,22600000.0
2007-08-29 23:10:00,2.0174,2.01745,2.0173,2.0174,98000000.0
2007-08-29 23:11:00,2.0175,2.01755,2.0174,2.01745,121800000.0
2007-08-29 23:12:00,2.0174,2.0174,2.0173,2.0174,291599999.0
2007-08-29 23:13:00,2.0174,2.0174,2.0174,2.0174,46800000.0
2007-08-29 23:14:00,2.0174,2.0174,2.0174,2.0174,4800000.0
2007-08-29 23:15:00,2.0174,2.0175,2.0174,2.0175,64300000.0
2007-08-29 23:16:00,2.0175,2.0175,2.0171,2.0174,649399999.0
2007-08-29 23:17:00,2.0174,2.0175,2.0173,2.0173,214300003.0
2007-08-29 23:18:00,2.0174,2.0177,2.0174,2.0177,130499999.0
2007-08-29 23:19:00,2.0176,2.0176,2.0174,2.0174,107200000.0
2007-08-29 23:20:00,2.01737,2.01739,2.01735,2.01739,18200000.0
2007-08-29 23:21:00,2.0175,2.0175,2.0175,2.0175,4900000.0
2007-08-29 23:22:00,2.0175,2.0175,2.0175,2.0175,23600000.0
2007-08-29 23:23:00,2.0175,2.0175,2.0174,2.0174,30700000.0
2007-08-29 23:24:00,2.0175,2.0175,2.0175,2.0175,400000.0
2007-08-29 23:25:00,2.0171,2.01728,2.01702,2.0172,172999999.0
2007-08-29 23:26:00,2.0175,2.0175,2.0175,2.0175,200000.0
2007-08-29 23:27:00,2.01728,2.01734,2.01715,2.01722,199500003.0
2007-08-29 23:28:00,2.0175,2.0177,2.0175,2.0177,139999999.0
2007-08-29 23:29:00,2.0177,2.0177,2.0175,2.0175,138200000.0
2007-08-29 23:30:00,2.0175,2.0175,2.0175,2.0175,58400000.0
2007-08-29 23:31:00,2.0176,2.0176,2.0176,2.0176,84800000.0
2007-08-29 23:32:00,2.0176,2.0176,2.0175,2.0175,55300000.0
2007-08-29 23:33:00,2.0176,2.0177,2.0176,2.0176,63100000.0
2007-08-29 23:34:00,2.0178,2.0179,2.0176,2.0176,173100000.0
2007-08-29 23:35:00,2.0176,2.0176,2.0176,2.0176,14700000.0
2007-08-29 23:36:00,2.0176,2.0176,2.0175,2.0176,137700000.0
2007-08-29 23:37:00,2.0176,2.0177,2.0176,2.0177,31000000.0
2007-08-29 23:38:00,2.0177,2.0178,2.0177,2.0177,28200000.0
2007-08-29 23:39:00,2.0177,2.018,2.0176,2.0177,149700000.0
2007-08-29 23:40:00,2.0177,2.0179,2.0177,2.0179,104600000.0
2007-08-29 23:41:00,2.0179,2.0179,2.0178,2.0179,51300000.0
2007-08-29 23:42:00,2.0179,2.0179,2.0178,2.0178,12900000.0
2007-08-29 23:43:00,2.0178,2.0179,2.0178,2.0179,70700001.0
2007-08-29 23:44:00,2.0179,2.0179,2.0176,2.0177,137900002.0
2007-08-29 23:45:00,2.0178,2.0178,2.0177,2.0177,24699999.0
2007-08-29 23:46:00,2.0178,2.0178,2.0177,2.0178,52800000.0
2007-08-29 23:47:00,2.0178,2.0179,2.0178,2.0179,59000000.0
2007-08-29 23:48:00,2.0179,2.0179,2.0178,2.0178,93799999.0
2007-08-29 23:49:00,2.0179,2.0179,2.01765,2.0178,262600004.0
2007-08-29 23:50:00,2.0178,2.0178,2.0177,2.0177,42100000.0
2007-08-29 23:51:00,2.0177,2.0179,2.0177,2.0177,93300000.0
2007-08-29 23:52:00,2.0177,2.0177,2.0177,2.0177,22800000.0
2007-08-29 23:53:00,2.0177,2.0177,2.0176,2.0176,60499999.0
2007-08-29 23:54:00,2.0177,2.0177,2.0177,2.0177,81100000.0
2007-08-29 23:55:00,2.0177,2.0178,2.0177,2.0178,160000000.0
2007-08-29 23:56:00,2.0177,2.0177,2.0177,2.0177,46500000.0
2007-08-29 23:57:00,2.0177,2.0178,2.0177,2.0178,104199999.0
2007-08-29 23:58:00,2.0178,2.0178,2.0177,2.0177,39700000.0
2007-08-29 23:59:00,2.0177,2.0177,2.01745,2.01745,90400000.0
2007-08-30 00:00:00,2.0175,2.0176,2.0174,2.0174,237899999.0
2007-08-30 00:01:00,2.0175,2.0175,2.0173,2.0174,67399999.0
2007-08-30 00:02:00,2.0173,2.0174,2.0172,2.0174,124899999.0
2007-08-30 00:03:00,2.0174,2.0174,2.0171,2.0173,308800001.0
2007-08-30 00:04:00,2.0171,2.0172,2.0171,2.0171,189099999.0
2007-08-30 00:05:00,2.0171,2.0172,2.0171,2.0171,96699999.0
2007-08-30 00:06:00,2.0171,2.0171,2.017,2.0171,369899998.0
2007-08-30 00:07:00,2.0171,2.01715,2.01675,2.01675,265400002.0
2007-08-30 00:08:00,2.01675,2.0168,2.0166,2.0167,101900000.0
2007-08-30 00:09:00,2.0167,2.017,2.0167,2.01685,76100000.0
2007-08-30 00:10:00,2.01634,2.0169,2.01634,2.01683,187800001.0
2007-08-30 00:11:00,2.0167,2.01678,2.01668,2.0167,50700000.0
2007-08-30 00:12:00,2.01685,2.0172,2.0167,2.0172,304100001.0
2007-08-30 00:13:00,2.0172,2.01725,2.0171,2.01725,26800000.0
2007-08-30 00:14:00,2.0173,2.01745,2.017,2.0172,185099999.0
2007-08-30 00:15:00,2.01705,2.0175,2.017,2.0175,62199999.0
2007-08-30 00:16:00,2.0175,2.0176,2.0175,2.01755,40000000.0
2007-08-30 00:17:00,2.01755,2.01755,2.0174,2.0174,24100000.0
2007-08-30 00:18:00,2.0174,2.0174,2.0174,2.0174,21600000.0
2007-08-30 00:19:00,2.0174,2.0174,2.0174,2.0174,25600000.0
2007-08-30 00:20:00,2.0174,2.0174,2.01735,2.01735,11100000.0
2007-08-30 00:21:00,2.0173,2.0173,2.0172,2.0172,20000000.0
2007-08-30 00:22:00,2.0172,2.0172,2.017,2.0172,211200000.0
2007-08-30 00:23:00,2.0172,2.0172,2.0168,2.0169,108400000.0
2007-08-30 00:24:00,2.01695,2.0171,2.0169,2.0171,178300000.0
2007-08-30 00:25:00,2.0171,2.0172,2.0171,2.0171,82200000.0
2007-08-30 00:26:00,2.01705,2.0172,2.0169,2.017,82200000.0
2007-08-30 00:27:00,2.017,2.017,2.01695,2.01695,10400000.0
2007-08-30 00:28:00,2.01688,2.0169,2.01682,2.01688,163200000.0
2007-08-30 00:29:00,2.01695,2.01695,2.0168,2.01685,49600000.0
2007-08-30 00:30:00,2.01685,2.01685,2.0168,2.0168,35600000.0
2007-08-30 00:31:00,2.0168,2.0168,2.0164,2.0164,270699999.0
2007-08-30 00:32:00,2.0164,2.0164,2.0164,2.0164,19400000.0
2007-08-30 00:33:00,2.0164,2.0164,2.0163,2.0164,54800000.0
2007-08-30 00:34:00,2.0164,2.0164,2.0164,2.0164,1100000.0
2007-08-30 00:35:00,2.0164,2.0164,2.0164,2.0164,1600000.0
2007-08-30 00:36:00,2.0164,2.0166,2.0163,2.0166,149000000.0
2007-08-30 00:37:00,2.0166,2.0169,2.0165,2.0169,164100002.0
2007-08-30 00:38:00,2.0169,2.0169,2.0164,2.0166,573099999.0
2007-08-30 00:39:00,2.0165,2.0167,2.0165,2.0166,309200001.0
2007-08-30 00:40:00,2.0166,2.0167,2.0164,2.0166,179900002.0
2007-08-30 00:41:00,2.0165,2.0167,2.0165,2.0167,25400000.0
2007-08-30 00:42:00,2.01665,2.01665,2.0165,2.0165,31100000.0
2007-08-30 00:43:00,2.0165,2.0167,2.0165,2.0167,34700001.0
2007-08-30 00:44:00,2.0167,2.0169,2.0167,2.0169,128000000.0
2007-08-30 00:45:00,2.0169,2.017,2.0169,2.017,23500000.0
2007-08-30 00:46:00,2.017,2.017,2.0167,2.0168,251000000.0
2007-08-30 00:47:00,2.0167,2.0169,2.0166,2.0169,130400002.0
2007-08-30 00:48:00,2.0168,2.0168,2.0166,2.0166,59900001.0
2007-08-30 00:49:00,2.0166,2.0167,2.0163,2.0163,208500000.0
2007-08-30 00:50:00,2.0164,2.0164,2.016,2.0162,393199996.0
2007-08-30 00:51:00,2.0161,2.0162,2.0161,2.0162,28500000.0
2007-08-30 00:52:00,2.0162,2.0162,2.01615,2.0162,16600000.0
2007-08-30 00:53:00,2.0162,2.01655,2.0162,2.0165,194999997.0
2007-08-30 00:54:00,2.0166,2.0166,2.0165,2.0165,21600000.0
2007-08-30 00:55:00,2.01633,2.01658,2.016,2.01637,484599995.0
2007-08-30 00:56:00,2.0165,2.0165,2.0165,2.0165,59500000.0
2007-08-30 00:57:00,2.01655,2.01655,2.01645,2.01655,203600000.0
2007-08-30 00:58:00,2.0165,2.0165,2.01645,2.01645,12000000.0
2007-08-30 00:59:00,2.01645,2.01645,2.0164,2.01645,168500000.0
2007-08-30 01:00:00,2.01645,2.0165,2.0163,2.0163,161100001.0
2007-08-30 01:01:00,2.0164,2.0165,2.0163,2.0163,248100006.0
2007-08-30 01:02:00,2.0163,2.0164,2.0162,2.0162,45000000.0
2007-08-30 01:03:00,2.0162,2.0164,2.01615,2.0162,325400000.0
2007-08-30 01:04:00,2.0162,2.01625,2.0162,2.01625,48300000.0
2007-08-30 01:05:00,2.01625,2.01655,2.01615,2.01655,545800011.0
2007-08-30 01:06:00,2.0165,2.0165,2.0164,2.0165,244399998.0
2007-08-30 01:07:00,2.01615,2.01651,2.01615,2.01632,823899995.0
2007-08-30 01:08:00,2.01632,2.01639,2.01618,2.01622,627999997.0
2007-08-30 01:09:00,2.0165,2.0165,2.0163,2.0163,72400000.0
2007-08-30 01:10:00,2.01612,2.01625,2.01598,2.016,996300007.0
2007-08-30 01:11:00,2.01615,2.01622,2.01599,2.01612,513600002.0
2007-08-30 01:12:00,2.0163,2.0163,2.0163,2.0163,7200000.0
2007-08-30 01:13:00,2.01625,2.01629,2.01604,2.01617,1094600002.0
2007-08-30 01:14:00,2.0163,2.0163,2.0163,2.0163,2000000.0
2007-08-30 01:15:00,2.01605,2.01631,2.01605,2.01623,490627400.0
2007-08-30 01:16:00,2.01604,2.01624,2.01601,2.01622,206554599.0
2007-08-30 01:17:00,2.01616,2.01625,2.0159,2.01612,740026203.0
2007-08-30 01:18:00,2.01602,2.0163,2.01602,2.01615,292665002.0
2007-08-30 01:19:00,2.01635,2.01635,2.01625,2.01625,90120801.0
2007-08-30 01:20:00,2.0163,2.0163,2.0163,2.0163,7600000.0
2007-08-30 01:21:00,2.0163,2.0163,2.0163,2.0163,3600000.0
2007-08-30 01:22:00,2.0163,2.0163,2.0163,2.0163,3600000.0
2007-08-30 01:23:00,2.01603,2.01631,2.01603,2.01631,121900000.0
2007-08-30 01:24:00,2.0163,2.0163,2.0163,2.0163,3600000.0
2007-08-30 01:25:00,2.0163,2.0163,2.0162,2.0162,23500000.0
2007-08-30 01:26:00,2.0162,2.0164,2.0162,2.0164,88200002.0
2007-08-30 01:27:00,2.0164,2.0165,2.0164,2.0164,11700000.0
2007-08-30 01:28:00,2.0164,2.0164,2.0164,2.0164,7300000.0
2007-08-30 01:29:00,2.01645,2.01645,2.0164,2.0164,7500000.0
2007-08-30 01:30:00,2.0165,2.0165,2.0164,2.0165,33300000.0
2007-08-30 01:31:00,2.0165,2.0165,2.0165,2.0165,13200000.0
2007-08-30 01:32:00,2.0165,2.0165,2.0165,2.0165,86400000.0
2007-08-30 01:33:00,2.0165,2.0165,2.0164,2.0164,79700000.0
2007-08-30 01:34:00,2.0164,2.0165,2.0164,2.0165,25200000.0
2007-08-30 01:35:00,2.0165,2.0165,2.0164,2.0164,33800001.0
2007-08-30 01:36:00,2.0165,2.0165,2.0163,2.0163,37400000.0
2007-08-30 01:37:00,2.01628,2.01629,2.01609,2.01616,70500000.0
2007-08-30 01:38:00,2.01619,2.01625,2.01617,2.01617,38400000.0
2007-08-30 01:39:00,2.0163,2.0163,2.0163,2.0163,16800000.0
2007-08-30 01:40:00,2.0163,2.0163,2.0162,2.0162,32100000.0
2007-08-30 01:41:00,2.0162,2.0162,2.01595,2.016,81400000.0
2007-08-30 01:42:00,2.016,2.016,2.0159,2.016,155500000.0
2007-08-30 01:43:00,2.0161,2.0161,2.016,2.016,17800000.0
2007-08-30 01:44:00,2.016,2.0161,2.0159,2.0161,98500000.0
2007-08-30 01:45:00,2.016,2.016,2.016,2.016,87900000.0
2007-08-30 01:46:00,2.016,2.0163,2.016,2.0161,69100000.0
2007-08-30 01:47:00,2.0161,2.0161,2.0161,2.0161,44000000.0
2007-08-30 01:48:00,2.0162,2.0162,2.016,2.016,28400000.0
2007-08-30 01:49:00,2.016,2.0161,2.0159,2.0159,82100000.0
2007-08-30 01:50:00,2.0159,2.016,2.0155,2.0155,464599996.0
2007-08-30 01:51:00,2.0155,2.0157,2.01545,2.0155,197800000.0
2007-08-30 01:52:00,2.0155,2.0155,2.0154,2.0154,87200000.0
2007-08-30 01:53:00,2.0154,2.0154,2.0146,2.0147,572899999.0
2007-08-30 01:54:00,2.0147,2.0158,2.0147,2.01515,1133500001.0
2007-08-30 01:55:00,2.01515,2.0155,2.01515,2.01525,199300000.0
2007-08-30 01:56:00,2.0154,2.0158,2.0154,2.0156,663199996.0
2007-08-30 01:57:00,2.0155,2.0156,2.0153,2.0153,398600000.0
2007-08-30 01:58:00,2.0153,2.0153,2.015,2.015,193000000.0
2007-08-30 01:59:00,2.015,2.0152,2.0147,2.0149,717499999.0
2007-08-30 02:00:00,2.0149,2.0149,2.0146,2.01475,599700000.0
2007-08-30 02:01:00,2.01475,2.0149,2.01475,2.0149,181300000.0
2007-08-30 02:02:00,2.0149,2.0153,2.0148,2.01525,346000001.0
2007-08-30 02:03:00,2.0153,2.0154,2.0153,2.0153,99200000.0
2007-08-30 02:04:00,2.0154,2.0156,2.0154,2.0156,100300000.0
2007-08-30 02:05:00,2.0156,2.0156,2.0153,2.0154,93400000.0
2007-08-30 02:06:00,2.0154,2.0154,2.0152,2.0152,139000000.0
2007-08-30 02:07:00,2.0152,2.0153,2.0151,2.0152,247499999.0
2007-08-30 02:08:00,2.0151,2.0152,2.0149,2.0149,177700000.0
2007-08-30 02:09:00,2.0148,2.015,2.0148,2.0149,55700001.0
2007-08-30 02:10:00,2.0149,2.0149,2.0149,2.0149,19500000.0
2007-08-30 02:11:00,2.0149,2.015,2.0147,2.015,501000002.0
2007-08-30 02:12:00,2.015,2.015,2.0148,2.0148,170200000.0
2007-08-30 02:13:00,2.0148,2.0148,2.0148,2.0148,21800000.0
2007-08-30 02:14:00,2.0148,2.0148,2.0148,2.0148,60500000.0
2007-08-30 02:15:00,2.0148,2.0149,2.0148,2.0149,127600000.0
2007-08-30 02:16:00,2.0148,2.015,2.0147,2.0147,506500000.0
2007-08-30 02:17:00,2.0147,2.0147,2.0146,2.0147,495200000.0
2007-08-30 02:18:00,2.0147,2.0148,2.0146,2.0146,445700000.0
2007-08-30 02:19:00,2.0146,2.0146,2.0145,2.0145,252399996.0
2007-08-30 02:20:00,2.0145,2.0146,2.0141,2.0142,806400002.0
2007-08-30 02:21:00,2.0142,2.0142,2.014,2.01415,653700003.0
2007-08-30 02:22:00,2.0142,2.0142,2.0139,2.014,922799999.0
2007-08-30 02:23:00,2.014,2.0142,2.0136,2.0139,934499999.0
2007-08-30 02:24:00,2.0139,2.0141,2.01375,2.0139,831899997.0
2007-08-30 02:25:00,2.0139,2.0144,2.0139,2.0141,593799997.0
2007-08-30 02:26:00,2.0142,2.0142,2.01405,2.0142,175899999.0
2007-08-30 02:27:00,2.0142,2.0143,2.0141,2.0143,139100000.0
2007-08-30 02:28:00,2.0144,2.0145,2.0142,2.0144,453700001.0
2007-08-30 02:29:00,2.0144,2.0144,2.0144,2.0144,285700000.0
2007-08-30 02:30:00,2.0144,2.0144,2.0138,2.014,576999999.0
2007-08-30 02:31:00,2.014,2.0141,2.0139,2.0139,467700000.0
2007-08-30 02:32:00,2.0139,2.0142,2.0138,2.0141,445500001.0
2007-08-30 02:33:00,2.0141,2.0142,2.0141,2.0142,236299998.0
2007-08-30 02:34:00,2.0142,2.0142,2.0142,2.0142,10800000.0
2007-08-30 02:35:00,2.0142,2.0142,2.0138,2.014,789399997.0
2007-08-30 02:36:00,2.014,2.014,2.014,2.014,27800000.0
2007-08-30 02:37:00,2.014,2.014,2.0138,2.0138,457600001.0
2007-08-30 02:38:00,2.0138,2.0139,2.01375,2.0138,226899999.0
2007-08-30 02:39:00,2.0138,2.0138,2.0138,2.0138,230600000.0
2007-08-30 02:40:00,2.0138,2.0138,2.0136,2.0137,220300002.0
2007-08-30 02:41:00,2.0137,2.0139,2.0137,2.0138,243200001.0
2007-08-30 02:42:00,2.0138,2.0142,2.0138,2.0141,433299999.0
2007-08-30 02:43:00,2.0141,2.0143,2.014,2.0142,499700001.0
2007-08-30 02:44:00,2.0143,2.0145,2.0141,2.0141,605900000.0
2007-08-30 02:45:00,2.0141,2.0141,2.0137,2.0139,319799997.0
2007-08-30 02:46:00,2.0137,2.0139,2.0136,2.0137,376700002.0
2007-08-30 02:47:00,2.0137,2.0138,2.0137,2.0137,347200000.0
2007-08-30 02:48:00,2.0137,2.0139,2.0136,2.0139,872999996.0
2007-08-30 02:49:00,2.0139,2.0139,2.0137,2.0137,221100000.0
2007-08-30 02:50:00,2.0137,2.0137,2.0136,2.0136,559600006.0
2007-08-30 02:51:00,2.0136,2.0138,2.0136,2.0138,259400002.0
2007-08-30 02:52:00,2.0138,2.0139,2.0138,2.0139,340500001.0
2007-08-30 02:53:00,2.014,2.0141,2.01395,2.0141,334900000.0
2007-08-30 02:54:00,2.0141,2.0142,2.01395,2.0142,595400003.0
2007-08-30 02:55:00,2.0142,2.0143,2.01405,2.0141,259100001.0
2007-08-30 02:56:00,2.0141,2.0141,2.01395,2.0141,661799999.0
2007-08-30 02:57:00,2.0141,2.0142,2.014,2.0141,565300002.0
2007-08-30 02:58:00,2.0142,2.0142,2.0141,2.0142,671499995.0
2007-08-30 02:59:00,2.0141,2.0143,2.01405,2.0142,510600001.0
2007-08-30 03:00:00,2.0142,2.0143,2.0142,2.0143,178500000.0
2007-08-30 03:01:00,2.0143,2.0145,2.0143,2.0145,227799999.0
2007-08-30 03:02:00,2.0145,2.0145,2.01445,2.0145,446600006.0
2007-08-30 03:03:00,2.0145,2.0146,2.01425,2.0143,259099998.0
2007-08-30 03:04:00,2.0143,2.0145,2.0142,2.0144,602299990.0
2007-08-30 03:05:00,2.0144,2.0144,2.0142,2.0144,443400000.0
2007-08-30 03:06:00,2.0144,2.0144,2.0144,2.0144,67400000.0
2007-08-30 03:07:00,2.0144,2.0144,2.0144,2.0144,161300000.0
2007-08-30 03:08:00,2.0144,2.0144,2.0142,2.0142,422800000.0
2007-08-30 03:09:00,2.0144,2.0144,2.01435,2.0144,23500000.0
2007-08-30 03:10:00,2.01435,2.0144,2.01435,2.0144,100300000.0
2007-08-30 03:11:00,2.0144,2.0144,2.0141,2.01435,469600000.0
2007-08-30 03:12:00,2.0144,2.0144,2.0141,2.0141,642499996.0
2007-08-30 03:13:00,2.0142,2.0144,2.01405,2.0142,222900001.0
2007-08-30 03:14:00,2.0143,2.0144,2.0141,2.0144,101700000.0
2007-08-30 03:15:00,2.0144,2.0144,2.0143,2.0143,86499999.0
2007-08-30 03:16:00,2.0143,2.0144,2.0143,2.0143,92000000.0
2007-08-30 03:17:00,2.0143,2.0145,2.0143,2.0145,35400000.0
2007-08-30 03:18:00,2.0145,2.0145,2.01415,2.01415,96400000.0
2007-08-30 03:19:00,2.01415,2.0145,2.0141,2.0145,338300000.0
2007-08-30 03:20:00,2.0145,2.0147,2.0145,2.0147,272200002.0
2007-08-30 03:21:00,2.0147,2.0147,2.0146,2.0146,105900000.0
2007-08-30 03:22:00,2.0146,2.0148,2.0146,2.0148,27600000.0
2007-08-30 03:23:00,2.0148,2.0149,2.0147,2.0148,59000000.0
2007-08-30 03:24:00,2.0148,2.0149,2.0148,2.0149,137500000.0
2007-08-30 03:25:00,2.0149,2.0154,2.0149,2.0153,810200000.0
2007-08-30 03:26:00,2.0153,2.0154,2.0152,2.0153,1030300001.0
2007-08-30 03:27:00,2.0153,2.0156,2.0152,2.0156,774400000.0
2007-08-30 03:28:00,2.0155,2.0159,2.0154,2.01585,803599998.0
2007-08-30 03:29:00,2.0159,2.0163,2.01585,2.0163,530400002.0
2007-08-30 03:30:00,2.0163,2.0163,2.0161,2.0161,556900000.0
2007-08-30 03:31:00,2.0162,2.0163,2.0162,2.0162,747299997.0
2007-08-30 03:32:00,2.0162,2.0162,2.0158,2.0158,558899997.0
2007-08-30 03:33:00,2.0158,2.0158,2.0149,2.0149,421089216.0
2007-08-30 03:34:00,2.0149,2.0152,2.0147,2.015,728800001.0
2007-08-30 03:35:00,2.015,2.015,2.0145,2.0146,276400001.0
2007-08-30 03:36:00,2.0146,2.0152,2.0146,2.0149,93700000.0
2007-08-30 03:37:00,2.0149,2.0149,2.0149,2.0149,6400000.0
2007-08-30 03:38:00,2.0149,2.0153,2.0149,2.0152,546199994.0
2007-08-30 03:39:00,2.0152,2.01535,2.0152,2.01525,250699994.0
2007-08-30 03:40:00,2.0153,2.0156,2.0153,2.0154,212439998.0
2007-08-30 03:41:00,2.0153,2.0154,2.01495,2.0152,371799999.0
2007-08-30 03:42:00,2.0152,2.01535,2.01515,2.0152,125200001.0
2007-08-30 03:43:00,2.0154,2.0155,2.01535,2.0155,123000000.0
2007-08-30 03:44:00,2.0155,2.0156,2.0155,2.0156,70700000.0
2007-08-30 03:45:00,2.0156,2.0156,2.0155,2.0155,8000000.0
2007-08-30 03:46:00,2.0156,2.0156,2.0155,2.0155,37200000.0
2007-08-30 03:47:00,2.0155,2.0158,2.0155,2.0157,507299997.0
2007-08-30 03:48:00,2.0158,2.0158,2.0156,2.0157,276299999.0
2007-08-30 03:49:00,2.0155,2.0156,2.01531,2.01541,76000000.0
2007-08-30 03:50:00,2.0157,2.0159,2.0156,2.0156,197200000.0
2007-08-30 03:51:00,2.0156,2.0156,2.0155,2.0155,156000000.0
2007-08-30 03:52:00,2.0156,2.0156,2.0155,2.0155,18300000.0
2007-08-30 03:53:00,2.0155,2.0155,2.0154,2.0154,26000000.0
2007-08-30 03:54:00,2.0154,2.0155,2.0154,2.0155,395000001.0
2007-08-30 03:55:00,2.0155,2.0155,2.0155,2.0155,47800000.0
2007-08-30 03:56:00,2.0154,2.0155,2.0154,2.0155,150600000.0
2007-08-30 03:57:00,2.0156,2.0156,2.0156,2.0156,1600000.0
2007-08-30 03:58:00,2.0156,2.0157,2.0156,2.0156,132800000.0
2007-08-30 03:59:00,2.0156,2.0157,2.0156,2.0157,106600000.0
2007-08-30 04:00:00,2.0157,2.0157,2.0157,2.0157,28600000.0
2007-08-30 04:01:00,2.0157,2.0157,2.01565,2.01565,5300000.0
2007-08-30 04:02:00,2.0156,2.0157,2.0154,2.01565,678100001.0
2007-08-30 04:03:00,2.01565,2.0158,2.01565,2.0157,103400000.0
2007-08-30 04:04:00,2.0157,2.016,2.0157,2.0158,432000000.0
2007-08-30 04:05:00,2.0159,2.0161,2.0156,2.0156,670499993.0
2007-08-30 04:06:00,2.0156,2.0159,2.0156,2.01575,163100002.0
2007-08-30 04:07:00,2.0158,2.0158,2.01575,2.0158,26600000.0
2007-08-30 04:08:00,2.0158,2.01595,2.0158,2.01585,69500000.0
2007-08-30 04:09:00,2.0158,2.0158,2.0158,2.0158,23700000.0
2007-08-30 04:10:00,2.0158,2.0158,2.0158,2.0158,16700000.0
2007-08-30 04:11:00,2.01585,2.01585,2.0157,2.0157,18000000.0
2007-08-30 04:12:00,2.0157,2.0157,2.0156,2.0156,121300000.0
2007-08-30 04:13:00,2.0156,2.01565,2.0156,2.01565,129100000.0
2007-08-30 04:14:00,2.01565,2.016,2.0156,2.0157,306140000.0
2007-08-30 04:15:00,2.0157,2.016,2.0157,2.016,577929998.0
2007-08-30 04:16:00,2.0159,2.0164,2.0159,2.016,923300001.0
2007-08-30 04:17:00,2.0161,2.0161,2.0156,2.0156,565900004.0
2007-08-30 04:18:00,2.0156,2.0157,2.0156,2.0157,367399996.0
2007-08-30 04:19:00,2.0157,2.0158,2.0157,2.0158,107799998.0
2007-08-30 04:20:00,2.0158,2.016,2.0158,2.016,331599998.0
2007-08-30 04:21:00,2.0161,2.0161,2.016,2.0161,157800001.0
2007-08-30 04:22:00,2.0161,2.01615,2.016,2.016,303900003.0
2007-08-30 04:23:00,2.016,2.016,2.01595,2.01595,232099996.0
2007-08-30 04:24:00,2.016,2.016,2.016,2.016,134900000.0
2007-08-30 04:25:00,2.016,2.016,2.0155,2.0156,332899999.0
2007-08-30 04:26:00,2.0157,2.0157,2.01545,2.01545,211600000.0
2007-08-30 04:27:00,2.0155,2.0156,2.0154,2.0154,333299999.0
2007-08-30 04:28:00,2.0155,2.0155,2.0155,2.0155,91900000.0
2007-08-30 04:29:00,2.0155,2.0155,2.0155,2.0155,69300000.0
2007-08-30 04:30:00,2.0155,2.0155,2.0155,2.0155,82000000.0
2007-08-30 04:31:00,2.0155,2.0157,2.0155,2.0157,260700000.0
2007-08-30 04:32:00,2.01565,2.0157,2.0156,2.0156,171900000.0
2007-08-30 04:33:00,2.0156,2.0157,2.0155,2.0156,185300000.0
2007-08-30 04:34:00,2.0156,2.0157,2.0156,2.0156,207100000.0
2007-08-30 04:35:00,2.0156,2.0157,2.0156,2.0156,418200000.0
2007-08-30 04:36:00,2.0156,2.0156,2.0156,2.0156,119800000.0
2007-08-30 04:37:00,2.0156,2.01565,2.0156,2.0156,246100000.0
2007-08-30 04:38:00,2.0156,2.01585,2.0156,2.0158,650799995.0
2007-08-30 04:39:00,2.01575,2.0159,2.0157,2.0157,339199999.0
2007-08-30 04:40:00,2.0157,2.0158,2.0157,2.0157,228300000.0
2007-08-30 04:41:00,2.0157,2.0157,2.0155,2.0155,305200000.0
2007-08-30 04:42:00,2.0155,2.0156,2.0155,2.0156,286900000.0
2007-08-30 04:43:00,2.0156,2.0156,2.0156,2.0156,22000000.0
2007-08-30 04:44:00,2.0156,2.0156,2.0155,2.0155,197700003.0
2007-08-30 04:45:00,2.0155,2.0155,2.0155,2.0155,159500000.0
2007-08-30 04:46:00,2.0155,2.0156,2.0155,2.0156,73899999.0
2007-08-30 04:47:00,2.0156,2.0156,2.0156,2.0156,255399994.0
2007-08-30 04:48:00,2.0156,2.0157,2.0156,2.0157,172000000.0
2007-08-30 04:49:00,2.0157,2.0157,2.0154,2.0154,337000000.0
2007-08-30 04:50:00,2.0154,2.0156,2.0153,2.0154,778899995.0
2007-08-30 04:51:00,2.0154,2.01545,2.0154,2.0154,1023200010.0
2007-08-30 04:52:00,2.0155,2.0156,2.0153,2.0155,343699998.0
2007-08-30 04:53:00,2.0155,2.0155,2.0154,2.0154,257299999.0
2007-08-30 04:54:00,2.0154,2.0154,2.0154,2.0154,338599997.0
2007-08-30 04:55:00,2.0154,2.0154,2.0153,2.0154,234300000.0
2007-08-30 04:56:00,2.0151,2.01531,2.01482,2.01518,252500000.0
2007-08-30 04:57:00,2.0153,2.01535,2.0153,2.01535,69300000.0
2007-08-30 04:58:00,2.0155,2.0155,2.0155,2.0155,100999999.0
2007-08-30 04:59:00,2.0155,2.0155,2.0155,2.0155,254899996.0
2007-08-30 05:00:00,2.0155,2.0155,2.0154,2.0154,131299999.0
2007-08-30 05:01:00,2.0154,2.0154,2.0154,2.0154,111099998.0
2007-08-30 05:02:00,2.0154,2.0154,2.0154,2.0154,103299998.0
2007-08-30 05:03:00,2.0154,2.0154,2.0154,2.0154,57199998.0
2007-08-30 05:04:00,2.0154,2.0154,2.0153,2.0154,309199998.0
2007-08-30 05:05:00,2.0154,2.0154,2.0153,2.0153,160100000.0
2007-08-30 05:06:00,2.0153,2.0154,2.0153,2.0154,113600000.0
2007-08-30 05:07:00,2.0154,2.0155,2.0153,2.0154,207700000.0
2007-08-30 05:08:00,2.0154,2.0154,2.0154,2.0154,14200000.0
2007-08-30 05:09:00,2.0154,2.0154,2.0152,2.0153,549600000.0
2007-08-30 05:10:00,2.0153,2.0154,2.0153,2.0153,144900000.0
2007-08-30 05:11:00,2.0154,2.0154,2.0152,2.0153,134100002.0
2007-08-30 05:12:00,2.0152,2.0153,2.0152,2.0153,23900000.0
2007-08-30 05:13:00,2.0153,2.0153,2.0153,2.0153,99500000.0
2007-08-30 05:14:00,2.0153,2.0153,2.0152,2.0152,175500000.0
2007-08-30 05:15:00,2.0152,2.0153,2.0152,2.0152,188600000.0
2007-08-30 05:16:00,2.0152,2.0152,2.0152,2.0152,21400000.0
2007-08-30 05:17:00,2.0152,2.0152,2.0152,2.0152,10700000.0
2007-08-30 05:18:00,2.0152,2.0152,2.0152,2.0152,9900000.0
2007-08-30 05:19:00,2.0151,2.01515,2.015,2.01505,316200002.0
2007-08-30 05:20:00,2.0152,2.0153,2.0152,2.0152,312900000.0
2007-08-30 05:21:00,2.0152,2.0152,2.0152,2.0152,89100000.0
2007-08-30 05:22:00,2.0152,2.0152,2.0149,2.015,501699999.0
2007-08-30 05:23:00,2.015,2.015,2.01455,2.0146,737699999.0
2007-08-30 05:24:00,2.0146,2.0147,2.0146,2.0147,65100000.0
2007-08-30 05:25:00,2.0147,2.0148,2.0146,2.0146,163700000.0
2007-08-30 05:26:00,2.0146,2.0147,2.0144,2.0144,560400000.0
2007-08-30 05:27:00,2.0144,2.0144,2.0142,2.0142,266299997.0
2007-08-30 05:28:00,2.0142,2.0144,2.0142,2.0143,370800000.0
2007-08-30 05:29:00,2.0143,2.0143,2.0143,2.0143,127700000.0
2007-08-30 05:30:00,2.0143,2.0146,2.0141,2.0146,409100000.0
2007-08-30 05:31:00,2.0146,2.0146,2.0144,2.0144,136800000.0
2007-08-30 05:32:00,2.0144,2.0146,2.0144,2.0145,149999999.0
2007-08-30 05:33:00,2.0145,2.0146,2.0145,2.0146,28500000.0
2007-08-30 05:34:00,2.0146,2.0146,2.0145,2.0146,35599999.0
2007-08-30 05:35:00,2.01465,2.01465,2.0145,2.0146,55700000.0
2007-08-30 05:36:00,2.01436,2.01445,2.014,2.0144,743600003.0
2007-08-30 05:37:00,2.0146,2.0146,2.01455,2.0146,20700000.0
2007-08-30 05:38:00,2.0146,2.01465,2.01455,2.01455,12400000.0
2007-08-30 05:39:00,2.0145,2.01455,2.0145,2.0145,47600000.0
2007-08-30 05:40:00,2.0145,2.0145,2.0145,2.0145,12100000.0
2007-08-30 05:41:00,2.01455,2.0146,2.01455,2.0146,1100000.0
2007-08-30 05:42:00,2.0146,2.0146,2.0146,2.0146,4700000.0
2007-08-30 05:43:00,2.01455,2.0146,2.01455,2.0146,1100000.0
2007-08-30 05:44:00,2.0146,2.0148,2.0146,2.0147,126200000.0
2007-08-30 05:45:00,2.0147,2.0149,2.0146,2.0148,299000000.0
2007-08-30 05:46:00,2.0148,2.0148,2.0146,2.0148,368000001.0
2007-08-30 05:47:00,2.0149,2.015,2.0148,2.0148,150600000.0
2007-08-30 05:48:00,2.0148,2.0149,2.0148,2.0148,65400000.0
2007-08-30 05:49:00,2.0148,2.0148,2.0148,2.0148,6700000.0
2007-08-30 05:50:00,2.0148,2.0148,2.0146,2.0146,239100000.0
2007-08-30 05:51:00,2.0146,2.0146,2.0145,2.0145,136600000.0
2007-08-30 05:52:00,2.0146,2.0147,2.0145,2.0146,198500000.0
2007-08-30 05:53:00,2.0148,2.0149,2.0148,2.0149,55800000.0
2007-08-30 05:54:00,2.0149,2.015,2.0149,2.0149,62200000.0
2007-08-30 05:55:00,2.0149,2.0151,2.0149,2.01505,17000000.0
2007-08-30 05:56:00,2.01482,2.01496,2.01461,2.01483,629699994.0
2007-08-30 05:57:00,2.01485,2.01505,2.01485,2.0149,1203799988.0
2007-08-30 05:58:00,2.01505,2.0151,2.015,2.015,31200000.0
2007-08-30 05:59:00,2.01505,2.0151,2.015,2.015,50900000.0
2007-08-30 06:00:00,2.015,2.0152,2.015,2.0151,48400000.0
2007-08-30 06:01:00,2.0151,2.0152,2.0151,2.0152,10400000.0
2007-08-30 06:02:00,2.0152,2.0152,2.01505,2.01505,21600000.0
2007-08-30 06:03:00,2.01505,2.01535,2.0149,2.0149,185049998.0
2007-08-30 06:04:00,2.0149,2.015,2.0146,2.0148,423100002.0
2007-08-30 06:05:00,2.0148,2.015,2.0146,2.0148,759799994.0
2007-08-30 06:06:00,2.0147,2.0148,2.01465,2.0148,142912495.0
2007-08-30 06:07:00,2.0148,2.0152,2.0147,2.0151,55509996.0
2007-08-30 06:08:00,2.0151,2.0154,2.015,2.0151,66800000.0
2007-08-30 06:09:00,2.01515,2.01515,2.0146,2.0147,134800000.0
2007-08-30 06:10:00,2.0146,2.01495,2.01455,2.01485,208300002.0
2007-08-30 06:11:00,2.0149,2.0149,2.0148,2.0148,45500000.0
2007-08-30 06:12:00,2.0148,2.01485,2.0148,2.0148,7300000.0
2007-08-30 06:13:00,2.0148,2.0148,2.0148,2.0148,1200000.0
2007-08-30 06:14:00,2.0148,2.0148,2.01475,2.01475,6600000.0
2007-08-30 06:15:00,2.01475,2.0149,2.01465,2.0149,132100000.0
2007-08-30 06:16:00,2.0149,2.0149,2.0147,2.0147,187800001.0
2007-08-30 06:17:00,2.0147,2.0147,2.01465,2.01465,39800000.0
2007-08-30 06:18:00,2.0147,2.0147,2.0147,2.0147,56400000.0
2007-08-30 06:19:00,2.0147,2.0147,2.0147,2.0147,164300002.0
2007-08-30 06:20:00,2.0147,2.01475,2.0147,2.0147,166200000.0
2007-08-30 06:21:00,2.0147,2.0148,2.0147,2.0147,105100000.0
2007-08-30 06:22:00,2.0147,2.0149,2.0147,2.0148,255099999.0
2007-08-30 06:23:00,2.01485,2.0149,2.0148,2.0148,37200000.0
2007-08-30 06:24:00,2.0148,2.01485,2.0147,2.01475,64000000.0
2007-08-30 06:25:00,2.01475,2.0148,2.01455,2.01455,122700000.0
2007-08-30 06:26:00,2.0146,2.0148,2.0146,2.0147,64500000.0
2007-08-30 06:27:00,2.0147,2.0147,2.0146,2.0147,134999999.0
2007-08-30 06:28:00,2.0146,2.0147,2.0144,2.0146,507000002.0
2007-08-30 06:29:00,2.0146,2.0146,2.0141,2.0141,137800001.0
2007-08-30 06:30:00,2.0141,2.0143,2.0141,2.0143,110300000.0
2007-08-30 06:31:00,2.0143,2.0143,2.0139,2.014,685300007.0
2007-08-30 06:32:00,2.0139,2.014,2.0136,2.01365,581299993.0
2007-08-30 06:33:00,2.0138,2.0139,2.0138,2.0139,263400000.0
2007-08-30 06:34:00,2.0139,2.0139,2.0139,2.0139,144099999.0
2007-08-30 06:35:00,2.0141,2.0142,2.0139,2.014,382199998.0
2007-08-30 06:36:00,2.014,2.014,2.0139,2.0139,213500000.0
2007-08-30 06:37:00,2.0139,2.01395,2.0139,2.0139,222900000.0
2007-08-30 06:38:00,2.0139,2.014,2.01385,2.01395,149300000.0
2007-08-30 06:39:00,2.014,2.01405,2.014,2.014,99500000.0
2007-08-30 06:40:00,2.014,2.0141,2.0139,2.0139,422299999.0
2007-08-30 06:41:00,2.0139,2.0141,2.0139,2.0141,1060999998.0
2007-08-30 06:42:00,2.0141,2.0141,2.0137,2.0139,589200000.0
2007-08-30 06:43:00,2.0139,2.0139,2.0136,2.0137,159000000.0
2007-08-30 06:44:00,2.0137,2.0138,2.01365,2.01365,190400000.0
2007-08-30 06:45:00,2.0137,2.014,2.01365,2.0139,264300001.0
2007-08-30 06:46:00,2.0139,2.014,2.01365,2.0137,126800000.0
2007-08-30 06:47:00,2.01365,2.0137,2.0135,2.0136,427400008.0
2007-08-30 06:48:00,2.0136,2.0138,2.0136,2.0138,164100000.0
2007-08-30 06:49:00,2.01375,2.014,2.0137,2.0138,419899998.0
2007-08-30 06:50:00,2.0138,2.0139,2.0136,2.0136,40100000.0
2007-08-30 06:51:00,2.0136,2.0137,2.0134,2.0137,455500002.0
2007-08-30 06:52:00,2.0136,2.0136,2.0135,2.0135,108800000.0
2007-08-30 06:53:00,2.0135,2.0136,2.0132,2.0134,586600002.0
2007-08-30 06:54:00,2.0134,2.0136,2.0132,2.0134,539400001.0
2007-08-30 06:55:00,2.0134,2.0134,2.01335,2.01335,34800000.0
2007-08-30 06:56:00,2.0134,2.01355,2.01335,2.0134,38300000.0
2007-08-30 06:57:00,2.0134,2.0139,2.0134,2.0138,738500000.0
2007-08-30 06:58:00,2.0138,2.0143,2.0137,2.01375,1460299999.0
2007-08-30 06:59:00,2.01375,2.0138,2.01365,2.0137,167300000.0
2007-08-30 07:00:00,2.0137,2.0138,2.0135,2.0135,247900000.0
2007-08-30 07:01:00,2.0135,2.0135,2.0134,2.0135,381599997.0
2007-08-30 07:02:00,2.0135,2.0135,2.0135,2.0135,191100000.0
2007-08-30 07:03:00,2.0135,2.0135,2.01335,2.0134,73300000.0
2007-08-30 07:04:00,2.0134,2.0134,2.01285,2.01285,832099989.0
2007-08-30 07:05:00,2.01285,2.013,2.0128,2.0128,947699993.0
2007-08-30 07:06:00,2.0128,2.0128,2.01245,2.01275,1025000001.0
2007-08-30 07:07:00,2.0127,2.01285,2.0126,2.0128,185500000.0
2007-08-30 07:08:00,2.0129,2.0134,2.0127,2.0133,324195295.0
2007-08-30 07:09:00,2.01325,2.0133,2.0128,2.0129,453299996.0
2007-08-30 07:10:00,2.0129,2.013,2.0127,2.0128,323200000.0
2007-08-30 07:11:00,2.0128,2.013,2.0127,2.013,663400003.0
2007-08-30 07:12:00,2.0129,2.0147,2.0129,2.0147,1328499997.0
2007-08-30 07:13:00,2.0147,2.01485,2.0143,2.01475,767499999.0
2007-08-30 07:14:00,2.01475,2.0149,2.0145,2.0145,791399994.0
2007-08-30 07:15:00,2.0145,2.0145,2.0145,2.0145,63900000.0
2007-08-30 07:16:00,2.0145,2.0147,2.0145,2.0146,596300001.0
2007-08-30 07:17:00,2.0146,2.01465,2.0146,2.0146,378200000.0
2007-08-30 07:18:00,2.0146,2.0149,2.0146,2.0149,136600000.0
2007-08-30 07:19:00,2.0149,2.0151,2.0147,2.01505,682799997.0
2007-08-30 07:20:00,2.015,2.0155,2.01475,2.0155,588900002.0
2007-08-30 07:21:00,2.0155,2.0161,2.01535,2.016,1423099995.0
2007-08-30 07:22:00,2.0159,2.016,2.0156,2.0157,1139500003.0
2007-08-30 07:23:00,2.0157,2.0157,2.0152,2.0153,1321399994.0
2007-08-30 07:24:00,2.0153,2.0154,2.0153,2.0154,184399999.0
2007-08-30 07:25:00,2.0154,2.0154,2.0152,2.0152,372199995.0
2007-08-30 07:26:00,2.0152,2.0152,2.015,2.0152,640899989.0
2007-08-30 07:27:00,2.0152,2.0152,2.0143,2.0144,1157499980.0
2007-08-30 07:28:00,2.01435,2.01435,2.01355,2.0141,715600004.0
2007-08-30 07:29:00,2.0141,2.0144,2.0139,2.014,265499999.0
2007-08-30 07:30:00,2.014,2.0143,2.014,2.0142,405700002.0
2007-08-30 07:31:00,2.0142,2.0149,2.0139,2.0139,438700000.0
2007-08-30 07:32:00,2.0139,2.0145,2.0137,2.0144,572700002.0
2007-08-30 07:33:00,2.0144,2.0151,2.0143,2.0151,154000000.0
2007-08-30 07:34:00,2.0151,2.0153,2.0146,2.0147,110300000.0
2007-08-30 07:35:00,2.01465,2.01465,2.0143,2.0144,499200001.0
2007-08-30 07:36:00,2.0144,2.0144,2.0144,2.0144,125900000.0
2007-08-30 07:37:00,2.01435,2.01435,2.0138,2.0141,434300000.0
2007-08-30 07:38:00,2.0141,2.0141,2.0141,2.0141,90000000.0
2007-08-30 07:39:00,2.0141,2.0143,2.014,2.0142,133800001.0
2007-08-30 07:40:00,2.0142,2.0143,2.0142,2.01425,85600000.0
2007-08-30 07:41:00,2.0142,2.0143,2.0141,2.0142,109000000.0
2007-08-30 07:42:00,2.0142,2.0142,2.0137,2.0138,491800001.0
2007-08-30 07:43:00,2.0138,2.0144,2.0135,2.0142,438200000.0
2007-08-30 07:44:00,2.0142,2.0142,2.014,2.0142,422599995.0
2007-08-30 07:45:00,2.0141,2.0146,2.0141,2.01445,679900002.0
2007-08-30 07:46:00,2.0145,2.0147,2.01445,2.0146,497400000.0
2007-08-30 07:47:00,2.0146,2.0147,2.0143,2.0144,418999997.0
2007-08-30 07:48:00,2.0144,2.0144,2.0142,2.0142,232600001.0
2007-08-30 07:49:00,2.0142,2.0142,2.0141,2.0141,200799996.0
2007-08-30 07:50:00,2.0141,2.0141,2.0137,2.0138,437800000.0
2007-08-30 07:51:00,2.0138,2.014,2.0137,2.0138,382999999.0
2007-08-30 07:52:00,2.0138,2.0141,2.0138,2.0141,700999995.0
2007-08-30 07:53:00,2.014,2.01405,2.0139,2.014,381800002.0
2007-08-30 07:54:00,2.014,2.014,2.0138,2.0138,634200000.0
2007-08-30 07:55:00,2.0138,2.0138,2.0135,2.0137,969000007.0
2007-08-30 07:56:00,2.0139,2.0142,2.0138,2.0141,312400001.0
2007-08-30 07:57:00,2.0142,2.0143,2.014,2.014,457799994.0
2007-08-30 07:58:00,2.0141,2.0141,2.0141,2.0141,159000000.0
2007-08-30 07:59:00,2.0142,2.0143,2.0141,2.0141,247500000.0
2007-08-30 08:00:00,2.0141,2.0145,2.0141,2.0144,875700000.0
2007-08-30 08:01:00,2.0144,2.0146,2.0143,2.0144,293400000.0
2007-08-30 08:02:00,2.0144,2.0147,2.0144,2.0145,402800000.0
2007-08-30 08:03:00,2.0145,2.01465,2.0144,2.01465,311900000.0
2007-08-30 08:04:00,2.0146,2.0153,2.0146,2.0152,708400000.0
2007-08-30 08:05:00,2.0152,2.0155,2.0151,2.0154,992799998.0
2007-08-30 08:06:00,2.0155,2.0157,2.0154,2.0155,649100004.0
2007-08-30 08:07:00,2.0154,2.0155,2.0154,2.0154,703299997.0
2007-08-30 08:08:00,2.0154,2.0154,2.0149,2.015,1484100015.0
2007-08-30 08:09:00,2.0149,2.015,2.0147,2.0147,779100001.0
2007-08-30 08:10:00,2.0146,2.0147,2.0146,2.0147,474399992.0
2007-08-30 08:11:00,2.0146,2.0146,2.0146,2.0146,146100000.0
2007-08-30 08:12:00,2.0146,2.0149,2.0146,2.01475,516900000.0
2007-08-30 08:13:00,2.0148,2.0148,2.01455,2.0147,75300000.0
2007-08-30 08:14:00,2.0147,2.0149,2.0147,2.0149,396900000.0
2007-08-30 08:15:00,2.0149,2.015,2.0148,2.015,552099995.0
2007-08-30 08:16:00,2.015,2.0151,2.0149,2.0151,534999991.0
2007-08-30 08:17:00,2.015,2.0151,2.0149,2.01505,794699998.0
2007-08-30 08:18:00,2.01505,2.0153,2.015,2.0152,510599998.0
2007-08-30 08:19:00,2.0153,2.0156,2.0152,2.01545,762500005.0
2007-08-30 08:20:00,2.01545,2.016,2.0154,2.016,707600012.0
2007-08-30 08:21:00,2.016,2.0164,2.016,2.0164,349699997.0
2007-08-30 08:22:00,2.0163,2.0165,2.0161,2.0165,1353199976.0
2007-08-30 08:23:00,2.0165,2.0167,2.01645,2.0167,412700004.0
2007-08-30 08:24:00,2.0166,2.0172,2.0166,2.0172,1573500012.0
2007-08-30 08:25:00,2.0172,2.0173,2.0166,2.0168,984199995.0
2007-08-30 08:26:00,2.0169,2.0172,2.0169,2.017,932800008.0
2007-08-30 08:27:00,2.017,2.01755,2.0169,2.0171,1349699998.0
2007-08-30 08:28:00,2.017,2.0171,2.0167,2.0167,1599900001.0
2007-08-30 08:29:00,2.0169,2.0169,2.0157,2.0157,662600000.0
2007-08-30 08:30:00,2.016,2.0164,2.0158,2.0162,662600000.0
2007-08-30 08:31:00,2.0161,2.0162,2.0159,2.0161,662600000.0
2007-08-30 08:32:00,2.0162,2.0164,2.016,2.0163,662600000.0
2007-08-30 08:33:00,2.0164,2.0164,2.016,2.0162,662600000.0
2007-08-30 08:34:00,2.0162,2.0163,2.016,2.0162,980100001.0
2007-08-30 08:35:00,2.0162,2.0167,2.0162,2.0166,1608900000.0
2007-08-30 08:36:00,2.0166,2.0171,2.0166,2.0171,1232399997.0
2007-08-30 08:37:00,2.0171,2.0171,2.0168,2.017,1389999992.0
2007-08-30 08:38:00,2.017,2.017,2.0165,2.017,980599988.0
2007-08-30 08:39:00,2.017,2.017,2.0168,2.0169,514000003.0
2007-08-30 08:40:00,2.0169,2.017,2.0169,2.0169,427200003.0
2007-08-30 08:41:00,2.017,2.0174,2.0169,2.0173,1779000011.0
2007-08-30 08:42:00,2.01725,2.0182,2.01725,2.01815,2119300003.0
2007-08-30 08:43:00,2.0182,2.0184,2.0175,2.0176,1825900003.0
2007-08-30 08:44:00,2.0177,2.0178,2.0173,2.0175,1770900003.0
2007-08-30 08:45:00,2.0175,2.0178,2.0175,2.0177,2064599998.0
2007-08-30 08:46:00,2.0178,2.0178,2.0176,2.0176,2064599998.0
2007-08-30 08:47:00,2.0176,2.01775,2.0175,2.01775,602099997.0
2007-08-30 08:48:00,2.01775,2.01775,2.0174,2.0174,1871900008.0
2007-08-30 08:49:00,2.0174,2.0176,2.0168,2.0169,1886575242.0
2007-08-30 08:50:00,2.0169,2.0172,2.0168,2.017,2030099974.0
2007-08-30 08:51:00,2.017,2.0172,2.0167,2.0171,1159399999.0
2007-08-30 08:52:00,2.0171,2.0174,2.0171,2.0174,1139199990.0
2007-08-30 08:53:00,2.0174,2.0174,2.0172,2.0172,938899997.0
2007-08-30 08:54:00,2.0171,2.0172,2.0168,2.017,1653599993.0
2007-08-30 08:55:00,2.017,2.017,2.0165,2.0166,1653599993.0
2007-08-30 08:56:00,2.0166,2.0166,2.0164,2.0166,1536271792.0
2007-08-30 08:57:00,2.0166,2.0169,2.0165,2.0168,1126200006.0
2007-08-30 08:58:00,2.0167,2.0169,2.0165,2.0165,1667100003.0
2007-08-30 08:59:00,2.0165,2.0167,2.0161,2.0162,1667100003.0
2007-08-30 09:00:00,2.0162,2.0162,2.0151,2.0154,1786600004.0
2007-08-30 09:01:00,2.0154,2.0158,2.01455,2.01455,1786600004.0
2007-08-30 09:02:00,2.015,2.015,2.0145,2.0146,2140300000.0
2007-08-30 09:03:00,2.0148,2.0149,2.014,2.0144,2140300000.0
2007-08-30 09:04:00,2.0145,2.0146,2.0139,2.014,2140300000.0
2007-08-30 09:05:00,2.0139,2.014,2.0135,2.014,2140300000.0
2007-08-30 09:06:00,2.014,2.0146,2.0139,2.0145,2140300000.0
2007-08-30 09:07:00,2.0145,2.0147,2.0143,2.0147,1331199994.0
2007-08-30 09:08:00,2.0147,2.0149,2.0147,2.0148,357000004.0
2007-08-30 09:09:00,2.0149,2.0152,2.0149,2.0151,1430999993.0
2007-08-30 09:10:00,2.0152,2.0154,2.0151,2.0153,1430999993.0
2007-08-30 09:11:00,2.0154,2.0155,2.0152,2.0153,1430999993.0
2007-08-30 09:12:00,2.0151,2.0151,2.0148,2.0149,1342799993.0
2007-08-30 09:13:00,2.0148,2.0149,2.0133,2.0142,1342799993.0
2007-08-30 09:14:00,2.0141,2.0146,2.0141,2.0143,1342799993.0
2007-08-30 09:15:00,2.0141,2.0141,2.013,2.0136,1663700005.0
2007-08-30 09:16:00,2.0136,2.0145,2.0136,2.0138,1663700005.0
2007-08-30 09:17:00,2.0138,2.0142,2.0137,2.0142,520900001.0
2007-08-30 09:18:00,2.0142,2.0142,2.0141,2.0142,572999994.0
2007-08-30 09:19:00,2.0142,2.0151,2.0142,2.0149,1027199999.0
2007-08-30 09:20:00,2.0149,2.0149,2.0147,2.0148,973500002.0
2007-08-30 09:21:00,2.0147,2.0148,2.0146,2.0148,1142200011.0
2007-08-30 09:22:00,2.0147,2.0152,2.0147,2.0151,743500003.0
2007-08-30 09:23:00,2.0151,2.0154,2.015,2.0151,996500001.0
2007-08-30 09:24:00,2.0151,2.0152,2.0151,2.0152,841899997.0
2007-08-30 09:25:00,2.0152,2.0153,2.0151,2.0153,687900001.0
2007-08-30 09:26:00,2.0153,2.0153,2.015,2.015,484699997.0
2007-08-30 09:27:00,2.015,2.0151,2.0147,2.0148,1091797872.0
2007-08-30 09:28:00,2.0148,2.0148,2.0146,2.0146,692866930.0
2007-08-30 09:29:00,2.0146,2.015,2.0146,2.015,953100004.0
2007-08-30 09:30:00,2.015,2.015,2.0147,2.0148,1757900012.0
2007-08-30 09:31:00,2.0147,2.0149,2.0144,2.0145,1757900012.0
2007-08-30 09:32:00,2.0144,2.0146,2.0143,2.0144,1757900012.0
2007-08-30 09:33:00,2.0143,2.0143,2.0134,2.0134,798798589.0
2007-08-30 09:34:00,2.0135,2.0138,2.0131,2.0138,798798589.0
2007-08-30 09:35:00,2.0137,2.0137,2.0134,2.0135,798798589.0
2007-08-30 09:36:00,2.0135,2.0136,2.0134,2.0136,798798589.0
2007-08-30 09:37:00,2.0136,2.0136,2.0134,2.0135,2088600002.0
2007-08-30 09:38:00,2.0134,2.0138,2.0134,2.0137,2088600002.0
2007-08-30 09:39:00,2.0136,2.0139,2.0135,2.0138,1194899998.0
2007-08-30 09:40:00,2.0139,2.0141,2.0137,2.0141,1194899998.0
2007-08-30 09:41:00,2.0141,2.0141,2.0138,2.014,1650999991.0
2007-08-30 09:42:00,2.014,2.0142,2.01395,2.01395,686700000.0
2007-08-30 09:43:00,2.01395,2.01395,2.0132,2.0137,1474299991.0
2007-08-30 09:44:00,2.0138,2.014,2.0135,2.014,1216100004.0
2007-08-30 09:45:00,2.0139,2.0139,2.0131,2.0132,1216100004.0
2007-08-30 09:46:00,2.0133,2.0133,2.0132,2.0132,1216100004.0
2007-08-30 09:47:00,2.0131,2.0131,2.0115,2.0117,786200014.0
2007-08-30 09:48:00,2.0116,2.012,2.0114,2.0116,786200014.0
2007-08-30 09:49:00,2.0115,2.0118,2.0111,2.0116,786200014.0
2007-08-30 09:50:00,2.0117,2.0119,2.0115,2.0119,786200014.0
2007-08-30 09:51:00,2.0118,2.012,2.0117,2.0119,786200014.0
2007-08-30 09:52:00,2.0121,2.0121,2.0118,2.0119,786200014.0
2007-08-30 09:53:00,2.0117,2.0117,2.0113,2.0114,1911299994.0
2007-08-30 09:54:00,2.0115,2.012,2.0115,2.0119,1911299994.0
2007-08-30 09:55:00,2.0118,2.0118,2.0115,2.0118,1911299994.0
2007-08-30 09:56:00,2.0117,2.0119,2.0113,2.0117,1911299994.0
2007-08-30 09:57:00,2.0118,2.0119,2.0116,2.0117,1911299994.0
2007-08-30 09:58:00,2.0117,2.0118,2.0116,2.0117,1374700009.0
2007-08-30 09:59:00,2.0117,2.0117,2.0111,2.0112,1865153243.0
2007-08-30 10:00:00,2.0112,2.0114,2.0107,2.0107,1894665011.0
2007-08-30 10:01:00,2.0106,2.0108,2.0103,2.0107,1858399999.0
2007-08-30 10:02:00,2.0106,2.0106,2.0099,2.0102,1858399999.0
2007-08-30 10:03:00,2.0103,2.0106,2.0101,2.0106,1858399999.0
2007-08-30 10:04:00,2.0105,2.0112,2.0105,2.011,1858399999.0
2007-08-30 10:05:00,2.0111,2.0111,2.01,2.0101,1858399999.0
2007-08-30 10:06:00,2.0101,2.0104,2.01,2.0104,2056800004.0
2007-08-30 10:07:00,2.0103,2.0103,2.0098,2.01,2056800004.0
2007-08-30 10:08:00,2.0101,2.0102,2.00915,2.00915,2056800004.0
2007-08-30 10:09:00,2.0091,2.0096,2.0085,2.0095,1807900004.0
2007-08-30 10:10:00,2.0093,2.0097,2.009,2.0096,1807900004.0
2007-08-30 10:11:00,2.0098,2.0101,2.0098,2.01,1807900004.0
2007-08-30 10:12:00,2.0101,2.0105,2.01,2.0105,1807900004.0
2007-08-30 10:13:00,2.0105,2.0105,2.0103,2.0103,1807900004.0
2007-08-30 10:14:00,2.0103,2.0105,2.0103,2.0104,1117600000.0
2007-08-30 10:15:00,2.0104,2.0104,2.0103,2.0104,1152900010.0
2007-08-30 10:16:00,2.0104,2.0104,2.0102,2.0102,481899994.0
2007-08-30 10:17:00,2.0102,2.0107,2.0102,2.0106,1904799992.0
2007-08-30 10:18:00,2.0107,2.0108,2.0105,2.0105,1564300001.0
2007-08-30 10:19:00,2.0106,2.0107,2.0105,2.0107,1564300001.0
2007-08-30 10:20:00,2.0108,2.0113,2.0107,2.0113,1564300001.0
2007-08-30 10:21:00,2.0114,2.0115,2.0112,2.0112,1564300001.0
2007-08-30 10:22:00,2.0112,2.0112,2.0108,2.0108,1195299998.0
2007-08-30 10:23:00,2.0108,2.0114,2.0108,2.0112,1213899994.0
2007-08-30 10:24:00,2.0112,2.0112,2.0108,2.01085,1627399998.0
2007-08-30 10:25:00,2.01085,2.0109,2.0108,2.0108,498699998.0
2007-08-30 10:26:00,2.0108,2.0108,2.0103,2.0104,874700008.0
2007-08-30 10:27:00,2.01045,2.0106,2.0104,2.0105,1574499984.0
2007-08-30 10:28:00,2.0105,2.0108,2.0105,2.0107,1087399998.0
2007-08-30 10:29:00,2.0107,2.0109,2.0105,2.0106,1457299995.0
2007-08-30 10:30:00,2.0106,2.0117,2.0106,2.0112,2119300003.0
2007-08-30 10:31:00,2.011,2.0114,2.011,2.0112,703700000.0
2007-08-30 10:32:00,2.0113,2.0114,2.0112,2.0113,703700000.0
2007-08-30 10:33:00,2.0114,2.0114,2.0111,2.0112,246099995.0
2007-08-30 10:34:00,2.0113,2.0113,2.0113,2.0113,246099995.0
2007-08-30 10:35:00,2.0113,2.0122,2.0112,2.0122,1172756506.0
2007-08-30 10:36:00,2.012,2.0122,2.0119,2.0121,1196500003.0
2007-08-30 10:37:00,2.012,2.0126,2.012,2.0126,1196500003.0
2007-08-30 10:38:00,2.0127,2.0134,2.0127,2.0134,1196500003.0
2007-08-30 10:39:00,2.0133,2.0136,2.0133,2.0135,1196500003.0
2007-08-30 10:40:00,2.0136,2.0144,2.0134,2.0134,1196500003.0
2007-08-30 10:41:00,2.0133,2.0135,2.0131,2.0131,1196500003.0
2007-08-30 10:42:00,2.0132,2.0133,2.013,2.0131,1196500003.0
2007-08-30 10:43:00,2.0132,2.0135,2.0131,2.0133,1196500003.0
2007-08-30 10:44:00,2.0133,2.0134,2.0131,2.0132,1804399992.0
2007-08-30 10:45:00,2.0133,2.0135,2.0131,2.0133,1921200001.0
2007-08-30 10:46:00,2.0133,2.0134,2.0132,2.0133,1196800005.0
2007-08-30 10:47:00,2.0133,2.0134,2.0131,2.0131,1732499993.0
2007-08-30 10:48:00,2.0131,2.0133,2.0128,2.0128,1331200000.0
2007-08-30 10:49:00,2.0128,2.0128,2.0126,2.0127,1186000016.0
2007-08-30 10:50:00,2.0127,2.013,2.0127,2.0129,920600001.0
2007-08-30 10:51:00,2.0129,2.013,2.0128,2.0129,1435299991.0
2007-08-30 10:52:00,2.0129,2.01295,2.0127,2.0127,667299993.0
2007-08-30 10:53:00,2.0126,2.01285,2.0126,2.01265,867599998.0
2007-08-30 10:54:00,2.01265,2.0127,2.0123,2.0123,1647999994.0
2007-08-30 10:55:00,2.0123,2.0124,2.012,2.012,1440399994.0
2007-08-30 10:56:00,2.0119,2.012,2.0116,2.0117,1440399994.0
2007-08-30 10:57:00,2.0118,2.0119,2.0117,2.0118,1440399994.0
2007-08-30 10:58:00,2.0118,2.012,2.01175,2.012,397050001.0
2007-08-30 10:59:00,2.012,2.012,2.0115,2.0115,1926861832.0
2007-08-30 11:00:00,2.0115,2.0115,2.0111,2.0111,967800003.0
2007-08-30 11:01:00,2.011,2.0113,2.011,2.011,2072399989.0
2007-08-30 11:02:00,2.0111,2.0111,2.0105,2.0109,2072399989.0
2007-08-30 11:03:00,2.0109,2.0114,2.0109,2.0114,1210900009.0
2007-08-30 11:04:00,2.0114,2.0114,2.0107,2.0107,1477199991.0
2007-08-30 11:05:00,2.0105,2.0105,2.0101,2.0103,1379199995.0
2007-08-30 11:06:00,2.0104,2.0106,2.0103,2.0105,1379199995.0
2007-08-30 11:07:00,2.0106,2.0108,2.0104,2.0107,1379199995.0
2007-08-30 11:08:00,2.0107,2.0113,2.0106,2.0112,1379199995.0
2007-08-30 11:09:00,2.0112,2.0112,2.011,2.0111,832499983.0
2007-08-30 11:10:00,2.011,2.0113,2.0107,2.0107,1421699993.0
2007-08-30 11:11:00,2.0109,2.0112,2.0109,2.0111,1421699993.0
2007-08-30 11:12:00,2.011,2.0111,2.0109,2.0111,741599995.0
2007-08-30 11:13:00,2.011,2.0112,2.0108,2.0109,741599995.0
2007-08-30 11:14:00,2.0108,2.0112,2.0108,2.0112,741599995.0
2007-08-30 11:15:00,2.0111,2.0111,2.0107,2.0107,741599995.0
2007-08-30 11:16:00,2.0106,2.0108,2.0106,2.0106,741599995.0
2007-08-30 11:17:00,2.0108,2.0108,2.0105,2.0107,741599995.0
2007-08-30 11:18:00,2.0108,2.0108,2.0105,2.0106,741599995.0
2007-08-30 11:19:00,2.0106,2.01075,2.0106,2.01065,741599995.0
2007-08-30 11:20:00,2.01065,2.0108,2.0105,2.0108,1655899995.0
2007-08-30 11:21:00,2.0107,2.0107,2.0105,2.0105,2104900000.0
2007-08-30 11:22:00,2.0106,2.0108,2.0106,2.0108,1482599999.0
2007-08-30 11:23:00,2.0108,2.0108,2.0106,2.01065,156880366.0
2007-08-30 11:24:00,2.0106,2.0106,2.0104,2.01055,585109610.0
2007-08-30 11:25:00,2.0106,2.0108,2.0106,2.0107,1107099999.0
2007-08-30 11:26:00,2.0106,2.0106,2.0095,2.0095,1047199998.0
2007-08-30 11:27:00,2.0096,2.0102,2.0096,2.01,1047199998.0
2007-08-30 11:28:00,2.01,2.0103,2.01,2.0102,821799996.0
2007-08-30 11:29:00,2.0102,2.0105,2.0102,2.0104,1066399993.0
2007-08-30 11:30:00,2.0104,2.0105,2.0101,2.0101,485100000.0
2007-08-30 11:31:00,2.0101,2.0101,2.0096,2.01,1472199998.0
2007-08-30 11:32:00,2.01,2.0101,2.01,2.0101,1684499985.0
2007-08-30 11:33:00,2.01,2.01,2.009,2.009,1684499985.0
2007-08-30 11:34:00,2.0088,2.0095,2.0087,2.0095,1684499985.0
2007-08-30 11:35:00,2.0094,2.0095,2.009,2.009,1684499985.0
2007-08-30 11:36:00,2.0089,2.009,2.0088,2.009,1684499985.0
2007-08-30 11:37:00,2.009,2.0095,2.009,2.00935,1684499985.0
2007-08-30 11:38:00,2.0094,2.0094,2.0091,2.0093,865564944.0
2007-08-30 11:39:00,2.0091,2.0099,2.0091,2.0097,1240542325.0
2007-08-30 11:40:00,2.0096,2.0099,2.0096,2.0097,1240542325.0
2007-08-30 11:41:00,2.0096,2.0096,2.0093,2.0094,1240542325.0
2007-08-30 11:42:00,2.0094,2.0095,2.0091,2.0092,1414500001.0
2007-08-30 11:43:00,2.0092,2.0092,2.008,2.0083,640999999.0
2007-08-30 11:44:00,2.0082,2.0082,2.0071,2.0077,640999999.0
2007-08-30 11:45:00,2.0076,2.008,2.0075,2.0079,640999999.0
2007-08-30 11:46:00,2.0078,2.0079,2.0073,2.0077,640999999.0
2007-08-30 11:47:00,2.0078,2.0079,2.007,2.0071,640999999.0
2007-08-30 11:48:00,2.0071,2.0073,2.0067,2.0073,1450802737.0
2007-08-30 11:49:00,2.0072,2.0074,2.007,2.0074,1450802737.0
2007-08-30 11:50:00,2.0073,2.0074,2.0072,2.0074,1450802737.0
2007-08-30 11:51:00,2.0074,2.0074,2.0067,2.0067,1450802737.0
2007-08-30 11:52:00,2.0067,2.0067,2.00645,2.0066,2067599993.0
2007-08-30 11:53:00,2.0066,2.007,2.0062,2.0069,1460299992.0
2007-08-30 11:54:00,2.007,2.0071,2.0064,2.0065,1460299992.0
2007-08-30 11:55:00,2.0063,2.0066,2.0062,2.0062,1415099988.0
2007-08-30 11:56:00,2.0063,2.0065,2.0052,2.0052,1415099988.0
2007-08-30 11:57:00,2.0056,2.0061,2.0056,2.0061,1415099988.0
2007-08-30 11:58:00,2.0062,2.0065,2.006,2.0064,1415099988.0
2007-08-30 11:59:00,2.0063,2.0068,2.0062,2.0067,1415099988.0
2007-08-30 12:00:00,2.0068,2.0069,2.0065,2.0067,1415099988.0
2007-08-30 12:01:00,2.0068,2.0071,2.0068,2.0068,1415099988.0
2007-08-30 12:02:00,2.0068,2.0076,2.0068,2.0076,1914299998.0
2007-08-30 12:03:00,2.0076,2.0078,2.0075,2.0076,736000001.0
2007-08-30 12:04:00,2.0078,2.0079,2.0076,2.00775,736000001.0
2007-08-30 12:05:00,2.00775,2.00795,2.0077,2.0079,1490799983.0
2007-08-30 12:06:00,2.0079,2.0079,2.0074,2.0076,1568100001.0
2007-08-30 12:07:00,2.0076,2.0077,2.0075,2.0075,641000003.0
2007-08-30 12:08:00,2.0076,2.0077,2.0076,2.0076,641000003.0
2007-08-30 12:09:00,2.0077,2.0078,2.0076,2.0077,641000003.0
2007-08-30 12:10:00,2.0074,2.0076,2.0073,2.0074,736799997.0
2007-08-30 12:11:00,2.0074,2.00755,2.0073,2.0073,736799997.0
2007-08-30 12:12:00,2.0073,2.0074,2.0068,2.0069,831650002.0
2007-08-30 12:13:00,2.0068,2.0072,2.0068,2.0072,1499600004.0
2007-08-30 12:14:00,2.0072,2.0073,2.007,2.0071,1499600004.0
2007-08-30 12:15:00,2.0069,2.0069,2.0065,2.0067,1414799988.0
2007-08-30 12:16:00,2.0066,2.0068,2.0066,2.0067,1414799988.0
2007-08-30 12:17:00,2.0068,2.007,2.0068,2.0068,1414799988.0
2007-08-30 12:18:00,2.0066,2.0067,2.0066,2.0066,1208900005.0
2007-08-30 12:19:00,2.0067,2.007,2.0067,2.007,1208900005.0
2007-08-30 12:20:00,2.0069,2.0077,2.0068,2.0077,967399993.0
2007-08-30 12:21:00,2.0078,2.0078,2.0073,2.0074,967399993.0
2007-08-30 12:22:00,2.0074,2.00765,2.0074,2.0075,424700000.0
2007-08-30 12:23:00,2.0075,2.0078,2.0075,2.0076,737755417.0
2007-08-30 12:24:00,2.0077,2.0078,2.00745,2.0077,919199998.0
2007-08-30 12:25:00,2.0077,2.0081,2.0076,2.0077,457200000.0
2007-08-30 12:26:00,2.0077,2.0077,2.0073,2.0076,1384600004.0
2007-08-30 12:27:00,2.0076,2.0077,2.0074,2.0075,782619985.0
2007-08-30 12:28:00,2.0075,2.0078,2.0075,2.0076,1028399981.0
2007-08-30 12:29:00,2.0075,2.0078,2.0075,2.0077,578600000.0
2007-08-30 12:30:00,2.0078,2.008,2.00755,2.0077,2111299978.0
2007-08-30 12:31:00,2.0078,2.0079,2.0077,2.0079,1472499989.0
2007-08-30 12:32:00,2.0078,2.0079,2.0074,2.0074,1472499989.0
2007-08-30 12:33:00,2.0074,2.0078,2.0073,2.0077,919500004.0
2007-08-30 12:34:00,2.0077,2.0079,2.0076,2.0078,337300000.0
2007-08-30 12:35:00,2.0078,2.0082,2.0078,2.008,887000001.0
2007-08-30 12:36:00,2.0079,2.0082,2.0079,2.0079,418499999.0
2007-08-30 12:37:00,2.0079,2.0081,2.0079,2.008,163899998.0
2007-08-30 12:38:00,2.008,2.0084,2.008,2.0082,1035699995.0
2007-08-30 12:39:00,2.0082,2.0084,2.0082,2.0084,544383522.0
2007-08-30 12:40:00,2.0084,2.0084,2.0083,2.00835,238599999.0
2007-08-30 12:41:00,2.0083,2.0084,2.0083,2.0083,675099999.0
2007-08-30 12:42:00,2.0083,2.0083,2.00805,2.00805,600359996.0
2007-08-30 12:43:00,2.0081,2.0082,2.008,2.0082,1155200003.0
2007-08-30 12:44:00,2.0082,2.0082,2.0079,2.00795,128599999.0
2007-08-30 12:45:00,2.00795,2.00795,2.0076,2.0079,471499993.0
2007-08-30 12:46:00,2.0079,2.008,2.0078,2.00785,232799998.0
2007-08-30 12:47:00,2.0079,2.008,2.0077,2.0079,334280001.0
2007-08-30 12:48:00,2.0079,2.0079,2.0077,2.0078,108500000.0
2007-08-30 12:49:00,2.0078,2.0078,2.0078,2.0078,17700000.0
2007-08-30 12:50:00,2.0077,2.0078,2.0077,2.0077,62400000.0
2007-08-30 12:51:00,2.0077,2.0077,2.0077,2.0077,186100000.0
2007-08-30 12:52:00,2.0077,2.0078,2.0077,2.0077,424600000.0
2007-08-30 12:53:00,2.0077,2.0077,2.0073,2.0073,1383599997.0
2007-08-30 12:54:00,2.0073,2.0074,2.0071,2.00735,526100004.0
2007-08-30 12:55:00,2.00735,2.0075,2.00735,2.0074,963192426.0
2007-08-30 12:56:00,2.0074,2.0074,2.0071,2.0072,1339699996.0
2007-08-30 12:57:00,2.0072,2.0072,2.0069,2.00695,1531499996.0
2007-08-30 12:58:00,2.0069,2.007,2.00675,2.0069,1655900007.0
2007-08-30 12:59:00,2.0069,2.0069,2.0065,2.0065,1273385959.0
2007-08-30 13:00:00,2.0065,2.0068,2.0065,2.0068,959999990.0
2007-08-30 13:01:00,2.0068,2.0068,2.0067,2.0068,551099999.0
2007-08-30 13:02:00,2.0068,2.0071,2.0068,2.007,599400003.0
2007-08-30 13:03:00,2.007,2.0075,2.007,2.0074,1093899988.0
2007-08-30 13:04:00,2.0074,2.0078,2.0074,2.0075,1792559964.0
2007-08-30 13:05:00,2.0075,2.0076,2.0075,2.0076,1467900001.0
2007-08-30 13:06:00,2.0077,2.0079,2.0076,2.0076,531200000.0
2007-08-30 13:07:00,2.00755,2.0078,2.0075,2.0077,728799998.0
2007-08-30 13:08:00,2.0077,2.00785,2.00765,2.00785,256900003.0
2007-08-30 13:09:00,2.00785,2.0081,2.0078,2.0079,403499999.0
2007-08-30 13:10:00,2.0079,2.00805,2.0074,2.0074,1101500000.0
2007-08-30 13:11:00,2.0074,2.0075,2.0066,2.0075,1348200000.0
2007-08-30 13:12:00,2.0075,2.0078,2.0073,2.00745,698899999.0
2007-08-30 13:13:00,2.0075,2.0075,2.0072,2.0073,428300000.0
2007-08-30 13:14:00,2.0073,2.0073,2.0072,2.0072,744899999.0
2007-08-30 13:15:00,2.00725,2.0073,2.0071,2.0072,981999996.0
2007-08-30 13:16:00,2.0072,2.0073,2.0067,2.0067,999299993.0
2007-08-30 13:17:00,2.0067,2.0068,2.00665,2.0068,1120600005.0
2007-08-30 13:18:00,2.0068,2.0069,2.0065,2.0069,1410603159.0
2007-08-30 13:19:00,2.0069,2.007,2.0066,2.00665,839599997.0
2007-08-30 13:20:00,2.00665,2.0069,2.00655,2.0067,1493400001.0
2007-08-30 13:21:00,2.0066,2.0067,2.00645,2.0067,1101200000.0
2007-08-30 13:22:00,2.0067,2.00675,2.0063,2.0063,1142900007.0
2007-08-30 13:23:00,2.0062,2.0063,2.006,2.0061,1316700007.0
2007-08-30 13:24:00,2.006,2.006,2.0054,2.0055,1316700007.0
2007-08-30 13:25:00,2.0055,2.0055,2.00525,2.0053,1116400004.0
2007-08-30 13:26:00,2.00525,2.0053,2.0046,2.0047,2091199991.0
2007-08-30 13:27:00,2.0047,2.0047,2.0043,2.0045,1145699996.0
2007-08-30 13:28:00,2.0047,2.0049,2.00445,2.0047,1145699996.0
2007-08-30 13:29:00,2.0047,2.00505,2.0046,2.005,1900600005.0
2007-08-30 13:30:00,2.005,2.005,2.0048,2.0049,766499998.0
2007-08-30 13:31:00,2.0049,2.00505,2.00485,2.00505,480399998.0
2007-08-30 13:32:00,2.0051,2.00525,2.005,2.00515,1692997495.0
2007-08-30 13:33:00,2.00515,2.0054,2.00515,2.0052,757800001.0
2007-08-30 13:34:00,2.0052,2.0054,2.0052,2.0052,776100002.0
2007-08-30 13:35:00,2.0052,2.0055,2.0051,2.0053,1621000006.0
2007-08-30 13:36:00,2.0054,2.0054,2.0052,2.0054,268373353.0
2007-08-30 13:37:00,2.0054,2.00555,2.0051,2.0055,1013777518.0
2007-08-30 13:38:00,2.0055,2.0058,2.0055,2.0057,350637511.0
2007-08-30 13:39:00,2.0057,2.00575,2.0055,2.0056,617300003.0
2007-08-30 13:40:00,2.0056,2.0058,2.0056,2.0058,376699998.0
2007-08-30 13:41:00,2.0058,2.0059,2.0057,2.0057,394499999.0
2007-08-30 13:42:00,2.0057,2.0058,2.0056,2.0057,636099999.0
2007-08-30 13:43:00,2.0057,2.0058,2.0056,2.0057,1051999999.0
2007-08-30 13:44:00,2.0058,2.0058,2.0056,2.0057,490900001.0
2007-08-30 13:45:00,2.0057,2.0057,2.0055,2.0056,525400000.0
2007-08-30 13:46:00,2.0056,2.0058,2.0056,2.0058,2114299980.0
2007-08-30 13:47:00,2.0058,2.006,2.0056,2.00565,1171600001.0
2007-08-30 13:48:00,2.0057,2.0058,2.0056,2.0058,615499993.0
2007-08-30 13:49:00,2.0058,2.0059,2.0057,2.00585,367100000.0
2007-08-30 13:50:00,2.00585,2.0061,2.0058,2.0061,521800003.0
2007-08-30 13:51:00,2.0061,2.0061,2.006,2.006,92700000.0
2007-08-30 13:52:00,2.006,2.006,2.006,2.006,312500000.0
2007-08-30 13:53:00,2.006,2.006,2.0059,2.0059,513000001.0
2007-08-30 13:54:00,2.006,2.0068,2.006,2.0066,1815599993.0
2007-08-30 13:55:00,2.0066,2.0072,2.00655,2.0072,1815599993.0
2007-08-30 13:56:00,2.0072,2.0077,2.0072,2.0077,1823700008.0
2007-08-30 13:57:00,2.0077,2.0079,2.0077,2.0078,710399998.0
2007-08-30 13:58:00,2.0078,2.0079,2.00755,2.00755,1062000002.0
2007-08-30 13:59:00,2.0075,2.0076,2.0074,2.0075,1266399998.0
2007-08-30 14:00:00,2.00745,2.0078,2.00745,2.0076,406500000.0
2007-08-30 14:01:00,2.0076,2.0078,2.0075,2.0076,1039200013.0
2007-08-30 14:02:00,2.0076,2.0078,2.0074,2.00755,1229599980.0
2007-08-30 14:03:00,2.00745,2.0076,2.0073,2.0073,1333801025.0
2007-08-30 14:04:00,2.0073,2.0074,2.0072,2.0073,1416600002.0
2007-08-30 14:05:00,2.0074,2.0078,2.0074,2.0077,1264400003.0
2007-08-30 14:06:00,2.0077,2.0077,2.0076,2.0076,1110699983.0
2007-08-30 14:07:00,2.0076,2.0076,2.0075,2.0075,513700001.0
2007-08-30 14:08:00,2.0076,2.0077,2.0071,2.0076,2085899990.0
2007-08-30 14:09:00,2.0076,2.0076,2.0069,2.007,1679500001.0
2007-08-30 14:10:00,2.007,2.0071,2.00685,2.0069,1791200010.0
2007-08-30 14:11:00,2.0069,2.00695,2.00685,2.0069,589200001.0
2007-08-30 14:12:00,2.00695,2.0074,2.0069,2.0074,1573857343.0
2007-08-30 14:13:00,2.00735,2.00735,2.007,2.00705,957799999.0
2007-08-30 14:14:00,2.00705,2.0074,2.007,2.0072,1904899998.0
2007-08-30 14:15:00,2.0072,2.0074,2.0071,2.0072,814200002.0
2007-08-30 14:16:00,2.0072,2.0073,2.007,2.0071,1292800011.0
2007-08-30 14:17:00,2.007,2.00715,2.007,2.00715,284699999.0
2007-08-30 14:18:00,2.0071,2.0071,2.0071,2.0071,93200000.0
2007-08-30 14:19:00,2.0071,2.0071,2.0069,2.00695,1252799993.0
2007-08-30 14:20:00,2.007,2.0072,2.00695,2.00715,1691600007.0
2007-08-30 14:21:00,2.00715,2.0076,2.00715,2.0073,2125799991.0
2007-08-30 14:22:00,2.0073,2.0074,2.007,2.0072,1535077769.0
2007-08-30 14:23:00,2.0073,2.0073,2.0071,2.0072,1383000003.0
2007-08-30 14:24:00,2.0071,2.0074,2.0071,2.0072,1383000003.0
2007-08-30 14:25:00,2.0073,2.0089,2.0073,2.0086,1218899994.0
2007-08-30 14:26:00,2.0086,2.0092,2.0081,2.0091,905000002.0
2007-08-30 14:27:00,2.0091,2.0105,2.009,2.0104,1584000001.0
2007-08-30 14:28:00,2.0106,2.0107,2.0101,2.0103,1779200002.0
2007-08-30 14:29:00,2.0103,2.0105,2.0099,2.0099,861400003.0
2007-08-30 14:30:00,2.0099,2.0107,2.0098,2.0104,850800002.0
2007-08-30 14:31:00,2.0104,2.0107,2.0101,2.0103,1297199989.0
2007-08-30 14:32:00,2.0102,2.0103,2.0099,2.0101,2061899997.0
2007-08-30 14:33:00,2.0102,2.0102,2.0091,2.0092,1197400007.0
2007-08-30 14:34:00,2.0093,2.0094,2.0088,2.0093,1197400007.0
2007-08-30 14:35:00,2.0093,2.0103,2.0093,2.0102,1829859999.0
2007-08-30 14:36:00,2.0102,2.0109,2.0101,2.0108,1105620002.0
2007-08-30 14:37:00,2.0109,2.0109,2.0102,2.0102,1105620002.0
2007-08-30 14:38:00,2.01,2.0103,2.01,2.0102,1679099990.0
2007-08-30 14:39:00,2.0103,2.0103,2.0093,2.0097,1679099990.0
2007-08-30 14:40:00,2.0098,2.0102,2.0098,2.0102,1679099990.0
2007-08-30 14:41:00,2.01,2.0102,2.0095,2.0098,1679099990.0
2007-08-30 14:42:00,2.0097,2.0102,2.0096,2.01,1679099990.0
2007-08-30 14:43:00,2.0101,2.0101,2.0097,2.0098,1679099990.0
2007-08-30 14:44:00,2.0097,2.01,2.0097,2.01,1679099990.0
2007-08-30 14:45:00,2.01,2.0101,2.0097,2.01,1679099990.0
2007-08-30 14:46:00,2.01,2.0104,2.0099,2.0102,1978199995.0
2007-08-30 14:47:00,2.0102,2.0102,2.0099,2.01,1394900008.0
2007-08-30 14:48:00,2.0101,2.0101,2.0099,2.0099,1394900008.0
2007-08-30 14:49:00,2.0098,2.0108,2.0098,2.0107,2018700004.0
2007-08-30 14:50:00,2.0106,2.0113,2.0106,2.0113,2018700004.0
2007-08-30 14:51:00,2.0113,2.012,2.011,2.0116,285199999.0
2007-08-30 14:52:00,2.0116,2.0122,2.0114,2.0121,1425300002.0
2007-08-30 14:53:00,2.0121,2.0126,2.012,2.0122,902599996.0
2007-08-30 14:54:00,2.0121,2.0121,2.0118,2.0118,902599996.0
2007-08-30 14:55:00,2.0119,2.0124,2.0119,2.0123,902599996.0
2007-08-30 14:56:00,2.0123,2.0124,2.0118,2.0119,1507900005.0
2007-08-30 14:57:00,2.0119,2.0124,2.0119,2.012,1168199991.0
2007-08-30 14:58:00,2.012,2.012,2.0115,2.0116,1083699994.0
2007-08-30 14:59:00,2.0115,2.0125,2.0114,2.012,1643099998.0
2007-08-30 15:00:00,2.012,2.0122,2.0116,2.012,584900001.0
2007-08-30 15:01:00,2.0121,2.0125,2.0121,2.0124,781100000.0
2007-08-30 15:02:00,2.0123,2.0124,2.0118,2.012,2093899993.0
2007-08-30 15:03:00,2.0119,2.012,2.0116,2.0117,2093899993.0
2007-08-30 15:04:00,2.0117,2.0118,2.0115,2.01175,1819999992.0
2007-08-30 15:05:00,2.01175,2.01175,2.0115,2.0115,840799990.0
2007-08-30 15:06:00,2.0115,2.0115,2.0111,2.0112,955699997.0
2007-08-30 15:07:00,2.0112,2.0112,2.0107,2.0109,1212000000.0
2007-08-30 15:08:00,2.0109,2.0113,2.01085,2.0111,935900002.0
2007-08-30 15:09:00,2.0111,2.0113,2.0111,2.0112,1263800000.0
2007-08-30 15:10:00,2.0112,2.0113,2.0105,2.0105,907900005.0
2007-08-30 15:11:00,2.0105,2.0105,2.0098,2.0099,1927500003.0
2007-08-30 15:12:00,2.0099,2.0101,2.0099,2.0101,1144600002.0
2007-08-30 15:13:00,2.0101,2.0102,2.0098,2.0098,1393000002.0
2007-08-30 15:14:00,2.0099,2.0099,2.0094,2.0096,1561100005.0
2007-08-30 15:15:00,2.0096,2.0098,2.0095,2.0097,1561100005.0
2007-08-30 15:16:00,2.0097,2.0097,2.0096,2.0096,1462599986.0
2007-08-30 15:17:00,2.0096,2.0099,2.0095,2.0097,1462599986.0
2007-08-30 15:18:00,2.0097,2.0099,2.0097,2.0098,612799999.0
2007-08-30 15:19:00,2.0099,2.0103,2.0097,2.0102,1291700004.0
2007-08-30 15:20:00,2.0103,2.0106,2.0103,2.0106,1291700004.0
2007-08-30 15:21:00,2.0106,2.0107,2.0106,2.0107,507100000.0
2007-08-30 15:22:00,2.0107,2.0113,2.0107,2.0113,323200000.0
2007-08-30 15:23:00,2.0113,2.0113,2.0109,2.011,351500000.0
2007-08-30 15:24:00,2.011,2.011,2.0105,2.0106,993000003.0
2007-08-30 15:25:00,2.0106,2.0106,2.0104,2.0104,729199996.0
2007-08-30 15:26:00,2.0104,2.0106,2.0103,2.0104,832899996.0
2007-08-30 15:27:00,2.0104,2.0108,2.01035,2.0108,750900004.0
2007-08-30 15:28:00,2.0108,2.0108,2.0105,2.0108,1847000003.0
2007-08-30 15:29:00,2.0107,2.0108,2.01,2.01,1847000003.0
2007-08-30 15:30:00,2.01,2.0102,2.0097,2.0099,2032999994.0
2007-08-30 15:31:00,2.0099,2.01,2.0096,2.0099,2032999994.0
2007-08-30 15:32:00,2.0099,2.01,2.0094,2.0096,786799994.0
2007-08-30 15:33:00,2.0095,2.0104,2.0095,2.0103,786799994.0
2007-08-30 15:34:00,2.0102,2.0103,2.0098,2.0102,786799994.0
2007-08-30 15:35:00,2.0104,2.0105,2.0103,2.0104,786799994.0
2007-08-30 15:36:00,2.0104,2.0104,2.0102,2.01035,874300001.0
2007-08-30 15:37:00,2.0102,2.0103,2.0099,2.0101,1793799984.0
2007-08-30 15:38:00,2.01005,2.0104,2.0096,2.0104,1793799984.0
2007-08-30 15:39:00,2.0104,2.0109,2.01035,2.01075,723900003.0
2007-08-30 15:40:00,2.0108,2.0108,2.0101,2.0104,624599998.0
2007-08-30 15:41:00,2.0104,2.0109,2.0101,2.0107,1682400002.0
2007-08-30 15:42:00,2.0107,2.0107,2.0101,2.0102,1872500009.0
2007-08-30 15:43:00,2.0102,2.0103,2.01,2.01,791300002.0
2007-08-30 15:44:00,2.01,2.0103,2.0099,2.0103,1822699999.0
2007-08-30 15:45:00,2.0102,2.0105,2.0101,2.0104,1891958678.0
2007-08-30 15:46:00,2.0105,2.0107,2.0103,2.0107,1891958678.0
2007-08-30 15:47:00,2.0107,2.0114,2.0105,2.0113,1663300006.0
2007-08-30 15:48:00,2.0113,2.0116,2.0112,2.0115,1344300000.0
2007-08-30 15:49:00,2.0115,2.0115,2.0109,2.0111,1344300000.0
2007-08-30 15:50:00,2.0111,2.0115,2.0111,2.0114,1260699993.0
2007-08-30 15:51:00,2.0114,2.0115,2.0114,2.0114,1205600010.0
2007-08-30 15:52:00,2.0114,2.0123,2.0114,2.0122,1819800001.0
2007-08-30 15:53:00,2.0122,2.0124,2.0117,2.0119,967400002.0
2007-08-30 15:54:00,2.0119,2.0119,2.0112,2.0113,2008999994.0
2007-08-30 15:55:00,2.0113,2.0118,2.01125,2.0115,1320899993.0
2007-08-30 15:56:00,2.0115,2.0116,2.0109,2.0109,673499998.0
2007-08-30 15:57:00,2.0109,2.0112,2.0108,2.0112,1541585669.0
2007-08-30 15:58:00,2.01115,2.0114,2.0109,2.0109,1451985671.0
2007-08-30 15:59:00,2.0109,2.0114,2.0108,2.011,1422776897.0
2007-08-30 16:00:00,2.011,2.0112,2.0109,2.0112,1951199999.0
2007-08-30 16:01:00,2.0112,2.0113,2.0108,2.0111,1162697464.0
2007-08-30 16:02:00,2.0111,2.0111,2.0108,2.0108,1109799995.0
2007-08-30 16:03:00,2.0109,2.0109,2.0107,2.0107,1452000008.0
2007-08-30 16:04:00,2.0107,2.011,2.0107,2.0108,1704099994.0
2007-08-30 16:05:00,2.0108,2.0117,2.0108,2.0115,1704099994.0
2007-08-30 16:06:00,2.0117,2.0118,2.0112,2.0118,1277500001.0
2007-08-30 16:07:00,2.0118,2.0118,2.0116,2.0117,438200001.0
2007-08-30 16:08:00,2.0117,2.0122,2.0117,2.0121,1067500004.0
2007-08-30 16:09:00,2.012,2.0125,2.0119,2.0124,1741099998.0
2007-08-30 16:10:00,2.0123,2.0131,2.0123,2.013,2079620437.0
2007-08-30 16:11:00,2.0131,2.0132,2.0124,2.0125,2079620437.0
2007-08-30 16:12:00,2.0126,2.0127,2.0123,2.0123,2079620437.0
2007-08-30 16:13:00,2.01235,2.0127,2.01235,2.0124,2079620437.0
2007-08-30 16:14:00,2.0124,2.0128,2.0124,2.0127,1925200007.0
2007-08-30 16:15:00,2.0127,2.0128,2.0124,2.0127,1925200007.0
2007-08-30 16:16:00,2.0127,2.0129,2.0126,2.01275,1765448980.0
2007-08-30 16:17:00,2.0126,2.0127,2.0123,2.0124,1205599997.0
2007-08-30 16:18:00,2.0125,2.0127,2.0123,2.0126,1205599997.0
2007-08-30 16:19:00,2.0126,2.0133,2.0126,2.0131,1413599997.0
2007-08-30 16:20:00,2.0132,2.0137,2.0131,2.0137,1413599997.0
2007-08-30 16:21:00,2.0137,2.0138,2.0133,2.01335,1287000003.0
2007-08-30 16:22:00,2.01335,2.0135,2.0132,2.0135,1480100000.0
2007-08-30 16:23:00,2.0135,2.0136,2.0133,2.0134,1823971099.0
2007-08-30 16:24:00,2.0133,2.0133,2.0127,2.013,1874399999.0
2007-08-30 16:25:00,2.0131,2.0136,2.0131,2.0134,1874399999.0
2007-08-30 16:26:00,2.0134,2.014,2.0134,2.0139,1945299990.0
2007-08-30 16:27:00,2.0138,2.0142,2.0136,2.0137,781400000.0
2007-08-30 16:28:00,2.0137,2.0138,2.0136,2.0137,781400000.0
2007-08-30 16:29:00,2.0137,2.0138,2.0135,2.0135,1245599990.0
2007-08-30 16:30:00,2.0135,2.0137,2.0133,2.0136,2075499979.0
2007-08-30 16:31:00,2.0136,2.014,2.0135,2.0139,616100001.0
2007-08-30 16:32:00,2.0139,2.0141,2.0137,2.0137,2003100004.0
2007-08-30 16:33:00,2.0137,2.0139,2.0137,2.0139,1666700005.0
2007-08-30 16:34:00,2.0139,2.0139,2.0134,2.0135,1890739997.0
2007-08-30 16:35:00,2.0135,2.0136,2.0132,2.0133,1876600003.0
2007-08-30 16:36:00,2.0133,2.0135,2.0132,2.0132,1190100005.0
2007-08-30 16:37:00,2.0133,2.0135,2.0131,2.0134,1190100005.0
2007-08-30 16:38:00,2.0135,2.0138,2.0133,2.0134,1190100005.0
2007-08-30 16:39:00,2.0135,2.0137,2.0132,2.0135,1190100005.0
2007-08-30 16:40:00,2.0135,2.0135,2.0132,2.0133,1190100005.0
2007-08-30 16:41:00,2.0132,2.0134,2.0131,2.0132,1122600007.0
2007-08-30 16:42:00,2.0132,2.0137,2.0131,2.0136,1122600007.0
2007-08-30 16:43:00,2.0136,2.0138,2.0135,2.0135,513093275.0
2007-08-30 16:44:00,2.0135,2.0137,2.0135,2.0136,433400002.0
2007-08-30 16:45:00,2.0136,2.0138,2.0136,2.0137,311900000.0
2007-08-30 16:46:00,2.0138,2.0138,2.0134,2.0136,869900003.0
2007-08-30 16:47:00,2.0136,2.0138,2.0134,2.0137,718700002.0
2007-08-30 16:48:00,2.0137,2.0138,2.0134,2.0135,348793705.0
2007-08-30 16:49:00,2.0135,2.0136,2.0134,2.0136,1612999993.0
2007-08-30 16:50:00,2.0136,2.0138,2.0135,2.0136,744000002.0
2007-08-30 16:51:00,2.0137,2.0148,2.0136,2.0145,1721100002.0
2007-08-30 16:52:00,2.0144,2.0146,2.0143,2.0146,1157199999.0
2007-08-30 16:53:00,2.0147,2.0149,2.0145,2.0146,1157199999.0
2007-08-30 16:54:00,2.0146,2.0147,2.0143,2.01435,1931399995.0
2007-08-30 16:55:00,2.0142,2.0143,2.014,2.0141,1974400000.0
2007-08-30 16:56:00,2.0143,2.0147,2.014,2.0147,1974400000.0
2007-08-30 16:57:00,2.0148,2.0158,2.0148,2.01565,1974400000.0
2007-08-30 16:58:00,2.0157,2.01575,2.0153,2.0153,2017800006.0
2007-08-30 16:59:00,2.0151,2.0153,2.015,2.0152,1568199996.0
2007-08-30 17:00:00,2.0153,2.0153,2.0147,2.0153,1568199996.0
2007-08-30 17:01:00,2.0153,2.0157,2.0153,2.0156,1568199996.0
2007-08-30 17:02:00,2.0156,2.0156,2.0152,2.0155,848979998.0
2007-08-30 17:03:00,2.0156,2.0158,2.0155,2.0157,848979998.0
2007-08-30 17:04:00,2.0157,2.016,2.0157,2.01595,1074540003.0
2007-08-30 17:05:00,2.0158,2.0158,2.0157,2.0157,1695499993.0
2007-08-30 17:06:00,2.0158,2.0159,2.0156,2.0157,1695499993.0
2007-08-30 17:07:00,2.0155,2.0159,2.0155,2.0158,1581299991.0
2007-08-30 17:08:00,2.0159,2.0159,2.0156,2.0158,1581299991.0
2007-08-30 17:09:00,2.0159,2.0159,2.0157,2.0158,1581299991.0
2007-08-30 17:10:00,2.0159,2.0159,2.0156,2.0159,1581299991.0
2007-08-30 17:11:00,2.0159,2.016,2.0156,2.016,2049500000.0
2007-08-30 17:12:00,2.0159,2.0166,2.0159,2.0166,844999992.0
2007-08-30 17:13:00,2.0167,2.017,2.0166,2.017,844999992.0
2007-08-30 17:14:00,2.0171,2.0173,2.0167,2.0167,1956099987.0
2007-08-30 17:15:00,2.0167,2.0172,2.0165,2.0168,566700004.0
2007-08-30 17:16:00,2.0167,2.0167,2.0162,2.0163,566700004.0
2007-08-30 17:17:00,2.0163,2.0166,2.0162,2.0166,566700004.0
2007-08-30 17:18:00,2.0165,2.0165,2.016,2.016,2039599996.0
2007-08-30 17:19:00,2.016,2.0165,2.016,2.0164,2039599996.0
2007-08-30 17:20:00,2.0164,2.0172,2.0164,2.0172,1658799998.0
2007-08-30 17:21:00,2.017,2.0172,2.017,2.0171,1954100005.0
2007-08-30 17:22:00,2.017,2.0171,2.0168,2.0168,1954100005.0
2007-08-30 17:23:00,2.0169,2.0172,2.0169,2.0172,1954100005.0
2007-08-30 17:24:00,2.0171,2.0172,2.0168,2.0168,1954100005.0
2007-08-30 17:25:00,2.0168,2.0168,2.0164,2.0164,1954100005.0
2007-08-30 17:26:00,2.0164,2.0164,2.0158,2.0159,1847699986.0
2007-08-30 17:27:00,2.0158,2.016,2.0157,2.0159,1847699986.0
2007-08-30 17:28:00,2.0158,2.0161,2.0158,2.0158,1847699986.0
2007-08-30 17:29:00,2.0157,2.0161,2.0155,2.0158,1847699986.0
2007-08-30 17:30:00,2.016,2.0162,2.0159,2.016,1847699986.0
2007-08-30 17:31:00,2.0159,2.0159,2.0149,2.015,1847699986.0
2007-08-30 17:32:00,2.015,2.0156,2.015,2.01535,1847699986.0
2007-08-30 17:33:00,2.0154,2.0154,2.0148,2.0152,1623500003.0
2007-08-30 17:34:00,2.0151,2.01535,2.015,2.0152,1623500003.0
2007-08-30 17:35:00,2.0153,2.0155,2.0152,2.0155,1102999998.0
2007-08-30 17:36:00,2.01545,2.01565,2.0154,2.01565,232200002.0
2007-08-30 17:37:00,2.0156,2.0163,2.0156,2.0163,1142200002.0
2007-08-30 17:38:00,2.01625,2.0164,2.016,2.0161,1142200002.0
2007-08-30 17:39:00,2.016,2.0162,2.016,2.0161,648899993.0
2007-08-30 17:40:00,2.0161,2.0161,2.0161,2.0161,648899993.0
2007-08-30 17:41:00,2.0161,2.0161,2.016,2.016,1011399977.0
2007-08-30 17:42:00,2.016,2.016,2.0153,2.0156,1666600002.0
2007-08-30 17:43:00,2.0156,2.0159,2.0156,2.0159,1573199983.0
2007-08-30 17:44:00,2.0159,2.0162,2.0158,2.0161,1451799998.0
2007-08-30 17:45:00,2.0162,2.0163,2.0159,2.016,1451799998.0
2007-08-30 17:46:00,2.0161,2.0165,2.0159,2.0159,1451799998.0
2007-08-30 17:47:00,2.0158,2.016,2.0155,2.0157,1451799998.0
2007-08-30 17:48:00,2.0156,2.0157,2.0154,2.0154,1451799998.0
2007-08-30 17:49:00,2.0155,2.0159,2.0155,2.0158,1451799998.0
2007-08-30 17:50:00,2.0158,2.016,2.0158,2.016,1742200022.0
2007-08-30 17:51:00,2.0159,2.0162,2.0158,2.016,2027700003.0
2007-08-30 17:52:00,2.0161,2.0161,2.0153,2.0153,1414200031.0
2007-08-30 17:53:00,2.0153,2.0155,2.0153,2.0154,1414200031.0
2007-08-30 17:54:00,2.0153,2.0154,2.015,2.0151,1812200000.0
2007-08-30 17:55:00,2.0151,2.0152,2.0149,2.0151,1085699981.0
2007-08-30 17:56:00,2.0152,2.0152,2.0149,2.015,1634800012.0
2007-08-30 17:57:00,2.015,2.0152,2.0149,2.0152,866500017.0
2007-08-30 17:58:00,2.0152,2.0156,2.0151,2.0156,468299997.0
2007-08-30 17:59:00,2.0156,2.0156,2.0154,2.0156,1230599997.0
2007-08-30 18:00:00,2.0156,2.0159,2.0156,2.0156,1230599997.0
2007-08-30 18:01:00,2.0156,2.0157,2.0153,2.0154,1916799999.0
2007-08-30 18:02:00,2.0153,2.0154,2.0149,2.015,1306199996.0
2007-08-30 18:03:00,2.0151,2.0151,2.0149,2.0149,1306199996.0
2007-08-30 18:04:00,2.0149,2.0149,2.0148,2.0148,775100001.0
2007-08-30 18:05:00,2.0148,2.0151,2.01475,2.0149,1145900001.0
2007-08-30 18:06:00,2.0149,2.015,2.01475,2.0149,1121500000.0
2007-08-30 18:07:00,2.0149,2.0151,2.0148,2.015,645499995.0
2007-08-30 18:08:00,2.015,2.0151,2.0149,2.015,454324992.0
2007-08-30 18:09:00,2.015,2.0153,2.015,2.0153,654099996.0
2007-08-30 18:10:00,2.0151,2.0153,2.015,2.0152,1006899988.0
2007-08-30 18:11:00,2.0152,2.0156,2.0152,2.0155,1006899988.0
2007-08-30 18:12:00,2.0155,2.0155,2.0153,2.0154,308500005.0
2007-08-30 18:13:00,2.0154,2.0154,2.0154,2.0154,746200008.0
2007-08-30 18:14:00,2.0154,2.0156,2.0153,2.0155,1843000002.0
2007-08-30 18:15:00,2.0155,2.0155,2.0151,2.0152,1206000007.0
2007-08-30 18:16:00,2.0152,2.0153,2.0151,2.01515,1206000007.0
2007-08-30 18:17:00,2.0152,2.0154,2.01515,2.0153,1165900001.0
2007-08-30 18:18:00,2.0153,2.0153,2.0151,2.0152,946299988.0
2007-08-30 18:19:00,2.0152,2.0152,2.0144,2.0146,1616800010.0
2007-08-30 18:20:00,2.0146,2.0146,2.0133,2.0135,1656099997.0
2007-08-30 18:21:00,2.0136,2.0146,2.0134,2.0145,1656099997.0
2007-08-30 18:22:00,2.0145,2.0156,2.0145,2.0155,1684000006.0
2007-08-30 18:23:00,2.0155,2.0157,2.0149,2.015,759600000.0
2007-08-30 18:24:00,2.015,2.0152,2.01465,2.0151,1312499998.0
2007-08-30 18:25:00,2.0151,2.0152,2.0149,2.0151,882800002.0
2007-08-30 18:26:00,2.0151,2.0151,2.0146,2.0149,1627700006.0
2007-08-30 18:27:00,2.0149,2.015,2.01485,2.015,540199998.0
2007-08-30 18:28:00,2.015,2.0154,2.01495,2.0153,626500001.0
2007-08-30 18:29:00,2.0152,2.0155,2.0152,2.01545,1151500006.0
2007-08-30 18:30:00,2.0155,2.0155,2.0153,2.0154,536600008.0
2007-08-30 18:31:00,2.0156,2.0158,2.0155,2.0157,384300001.0
2007-08-30 18:32:00,2.0157,2.0157,2.0155,2.01555,351545194.0
2007-08-30 18:33:00,2.0155,2.0157,2.0154,2.0157,468199998.0
2007-08-30 18:34:00,2.0157,2.0159,2.0155,2.0158,586000000.0
2007-08-30 18:35:00,2.0157,2.0159,2.0157,2.0159,203100000.0
2007-08-30 18:36:00,2.0159,2.0161,2.0159,2.016,572400001.0
2007-08-30 18:37:00,2.0161,2.0161,2.0159,2.0159,1000099997.0
2007-08-30 18:38:00,2.0159,2.0159,2.0156,2.0158,1341099991.0
2007-08-30 18:39:00,2.0159,2.0159,2.01565,2.0158,869999994.0
2007-08-30 18:40:00,2.01575,2.01585,2.0157,2.0158,437099998.0
2007-08-30 18:41:00,2.01575,2.0162,2.01575,2.01605,462600001.0
2007-08-30 18:42:00,2.01605,2.0164,2.01605,2.0162,809800001.0
2007-08-30 18:43:00,2.0162,2.0163,2.0162,2.0162,531499999.0
2007-08-30 18:44:00,2.0162,2.0164,2.0162,2.0164,583199999.0
2007-08-30 18:45:00,2.0164,2.0165,2.0162,2.0163,768299998.0
2007-08-30 18:46:00,2.0164,2.0164,2.0163,2.0163,134099999.0
2007-08-30 18:47:00,2.0163,2.0163,2.0159,2.016,477199998.0
2007-08-30 18:48:00,2.016,2.016,2.0158,2.0159,309100004.0
2007-08-30 18:49:00,2.0158,2.01595,2.0158,2.0158,1551499996.0
2007-08-30 18:50:00,2.0158,2.01595,2.01575,2.0159,417400003.0
2007-08-30 18:51:00,2.0159,2.016,2.0158,2.016,320100001.0
2007-08-30 18:52:00,2.016,2.0162,2.0159,2.0162,1214599982.0
2007-08-30 18:53:00,2.0162,2.0164,2.0161,2.0163,1194900003.0
2007-08-30 18:54:00,2.0163,2.0163,2.016,2.0162,817199997.0
2007-08-30 18:55:00,2.0162,2.0163,2.0162,2.01625,517899994.0
2007-08-30 18:56:00,2.0163,2.0164,2.01625,2.0164,382800004.0
2007-08-30 18:57:00,2.0164,2.0164,2.01615,2.01625,1823399985.0
2007-08-30 18:58:00,2.01625,2.0164,2.0162,2.0164,664799988.0
2007-08-30 18:59:00,2.0164,2.0164,2.0163,2.0164,299299995.0
2007-08-30 19:00:00,2.0164,2.0164,2.01615,2.0162,361799996.0
2007-08-30 19:01:00,2.0163,2.0163,2.0162,2.0162,563199978.0
2007-08-30 19:02:00,2.0163,2.0163,2.0163,2.0163,67900000.0
2007-08-30 19:03:00,2.0163,2.0163,2.01615,2.01615,247999998.0
2007-08-30 19:04:00,2.0162,2.0163,2.01615,2.01615,1100399991.0
2007-08-30 19:05:00,2.0162,2.0162,2.01615,2.0162,390499983.0
2007-08-30 19:06:00,2.0162,2.01625,2.0161,2.0161,732899994.0
2007-08-30 19:07:00,2.0161,2.0162,2.0161,2.0161,763099999.0
2007-08-30 19:08:00,2.0161,2.0162,2.0159,2.0159,907500004.0
2007-08-30 19:09:00,2.0159,2.0159,2.0157,2.0157,480400002.0
2007-08-30 19:10:00,2.0157,2.0159,2.0157,2.0159,489900003.0
2007-08-30 19:11:00,2.0159,2.0159,2.0158,2.0158,715200006.0
2007-08-30 19:12:00,2.0158,2.0158,2.0157,2.0157,738999999.0
2007-08-30 19:13:00,2.0157,2.0158,2.0156,2.0156,1184200000.0
2007-08-30 19:14:00,2.0157,2.0158,2.0156,2.0157,574700004.0
2007-08-30 19:15:00,2.0157,2.0161,2.0156,2.0157,1744300002.0
2007-08-30 19:16:00,2.0157,2.01585,2.0157,2.01585,292500000.0
2007-08-30 19:17:00,2.01585,2.016,2.01585,2.016,279300001.0
2007-08-30 19:18:00,2.016,2.0162,2.0159,2.0162,509799999.0
2007-08-30 19:19:00,2.01615,2.0162,2.01615,2.01615,226600005.0
2007-08-30 19:20:00,2.01615,2.01615,2.016,2.016,457999993.0
2007-08-30 19:21:00,2.016,2.016,2.0156,2.0156,765999996.0
2007-08-30 19:22:00,2.0157,2.0157,2.0156,2.0157,657099998.0
2007-08-30 19:23:00,2.0157,2.0157,2.0154,2.0155,381300007.0
2007-08-30 19:24:00,2.0155,2.0157,2.0154,2.0156,770900003.0
2007-08-30 19:25:00,2.0156,2.0157,2.0154,2.0154,1839399998.0
2007-08-30 19:26:00,2.0154,2.0155,2.0154,2.0155,1105899998.0
2007-08-30 19:27:00,2.0154,2.0156,2.0153,2.0155,1483999999.0
2007-08-30 19:28:00,2.0155,2.0156,2.0155,2.0155,471600001.0
2007-08-30 19:29:00,2.0155,2.01565,2.0155,2.0156,1128599981.0
2007-08-30 19:30:00,2.0156,2.0157,2.0154,2.0155,738999991.0
2007-08-30 19:31:00,2.0155,2.01565,2.01545,2.01555,337100000.0
2007-08-30 19:32:00,2.01555,2.01555,2.01525,2.0153,466899996.0
2007-08-30 19:33:00,2.0154,2.0154,2.0149,2.015,927399996.0
2007-08-30 19:34:00,2.015,2.0151,2.0148,2.0151,1104599999.0
2007-08-30 19:35:00,2.0151,2.0151,2.0149,2.0151,178899999.0
2007-08-30 19:36:00,2.0151,2.0152,2.01505,2.0151,95900000.0
2007-08-30 19:37:00,2.0151,2.0152,2.0151,2.0152,528099997.0
2007-08-30 19:38:00,2.0152,2.0153,2.0146,2.0146,740599999.0
2007-08-30 19:39:00,2.0147,2.0147,2.0145,2.0146,750900006.0
2007-08-30 19:40:00,2.0147,2.0149,2.01455,2.0147,455399998.0
2007-08-30 19:41:00,2.0147,2.0147,2.0144,2.0144,232500001.0
2007-08-30 19:42:00,2.0144,2.0145,2.0142,2.0143,1226100001.0
2007-08-30 19:43:00,2.0142,2.0144,2.01415,2.0144,830900002.0
2007-08-30 19:44:00,2.0144,2.0145,2.0143,2.0145,341600001.0
2007-08-30 19:45:00,2.0145,2.0145,2.0143,2.0144,442500002.0
2007-08-30 19:46:00,2.0144,2.0147,2.0144,2.0147,622400001.0
2007-08-30 19:47:00,2.0146,2.0146,2.0144,2.0146,759800005.0
2007-08-30 19:48:00,2.0146,2.0146,2.01455,2.0146,455099996.0
2007-08-30 19:49:00,2.0146,2.0147,2.0146,2.0146,110800000.0
2007-08-30 19:50:00,2.0146,2.0147,2.01455,2.0146,253400000.0
2007-08-30 19:51:00,2.0146,2.0146,2.0146,2.0146,99100000.0
2007-08-30 19:52:00,2.0146,2.01465,2.0145,2.0146,382180001.0
2007-08-30 19:53:00,2.01455,2.01485,2.01455,2.0147,549900006.0
2007-08-30 19:54:00,2.01465,2.0148,2.01455,2.0147,765199993.0
2007-08-30 19:55:00,2.0147,2.0147,2.0146,2.0146,217799998.0
2007-08-30 19:56:00,2.0146,2.0149,2.0146,2.01485,717799995.0
2007-08-30 19:57:00,2.01485,2.01485,2.01485,2.01485,6400000.0
2007-08-30 19:58:00,2.01495,2.01495,2.0148,2.01495,335200000.0
2007-08-30 19:59:00,2.01495,2.015,2.0149,2.015,142358999.0
2007-08-30 20:00:00,2.015,2.01505,2.01465,2.0148,1120900002.0
2007-08-30 20:01:00,2.0149,2.0149,2.01475,2.01485,91499999.0
2007-08-30 20:02:00,2.01485,2.015,2.0146,2.015,802500008.0
2007-08-30 20:03:00,2.015,2.0151,2.0149,2.0151,784700000.0
2007-08-30 20:04:00,2.0151,2.0156,2.0151,2.0153,1948299989.0
2007-08-30 20:05:00,2.0153,2.0153,2.01505,2.0153,1054599993.0
2007-08-30 20:06:00,2.0153,2.0153,2.015,2.015,618062952.0
2007-08-30 20:07:00,2.015,2.0151,2.0148,2.0149,2094399970.0
2007-08-30 20:08:00,2.0149,2.0149,2.0148,2.0148,193700005.0
2007-08-30 20:09:00,2.0148,2.0148,2.01425,2.0143,1747800009.0
2007-08-30 20:10:00,2.0144,2.0145,2.01435,2.01445,1130699999.0
2007-08-30 20:11:00,2.01445,2.0149,2.01445,2.0149,899800002.0
2007-08-30 20:12:00,2.0149,2.015,2.0145,2.0145,812499996.0
2007-08-30 20:13:00,2.0146,2.0146,2.01435,2.01455,1247999996.0
2007-08-30 20:14:00,2.0146,2.0147,2.0146,2.0146,815999999.0
2007-08-30 20:15:00,2.0146,2.0148,2.0146,2.0147,815899990.0
2007-08-30 20:16:00,2.0148,2.0148,2.0148,2.0148,12800000.0
2007-08-30 20:17:00,2.0148,2.0148,2.0146,2.0146,436300002.0
2007-08-30 20:18:00,2.0146,2.0147,2.0145,2.0147,244499995.0
2007-08-30 20:19:00,2.0147,2.0147,2.0145,2.0145,547699982.0
2007-08-30 20:20:00,2.0145,2.0145,2.0142,2.0143,1617374987.0
2007-08-30 20:21:00,2.0144,2.0144,2.0143,2.0144,376499994.0
2007-08-30 20:22:00,2.0143,2.0146,2.0143,2.01455,1202899977.0
2007-08-30 20:23:00,2.01455,2.0146,2.0145,2.01455,100800001.0
2007-08-30 20:24:00,2.0146,2.0147,2.0145,2.0146,405900001.0
2007-08-30 20:25:00,2.0146,2.0146,2.0146,2.0146,102700000.0
2007-08-30 20:26:00,2.0146,2.0147,2.01445,2.01445,507199993.0
2007-08-30 20:27:00,2.0145,2.0146,2.01445,2.0146,87599999.0
2007-08-30 20:28:00,2.0146,2.0146,2.0145,2.0146,87200000.0
2007-08-30 20:29:00,2.0145,2.0146,2.0144,2.0144,1200499979.0
2007-08-30 20:30:00,2.0145,2.0145,2.0143,2.0143,353999991.0
2007-08-30 20:31:00,2.0143,2.0146,2.0141,2.0143,2045199967.0
2007-08-30 20:32:00,2.0143,2.0147,2.0142,2.0145,512499996.0
2007-08-30 20:33:00,2.0144,2.0145,2.0144,2.0144,512499996.0
2007-08-30 20:34:00,2.0143,2.0143,2.0141,2.0143,829100007.0
2007-08-30 20:35:00,2.0143,2.0144,2.0142,2.0144,195699999.0
2007-08-30 20:36:00,2.0144,2.0144,2.0141,2.0142,490900010.0
2007-08-30 20:37:00,2.0142,2.0144,2.0142,2.0143,269800000.0
2007-08-30 20:38:00,2.0143,2.0144,2.0142,2.0142,273999998.0
2007-08-30 20:39:00,2.0143,2.0144,2.0143,2.0143,313500000.0
2007-08-30 20:40:00,2.0143,2.0144,2.0142,2.0143,947499990.0
2007-08-30 20:41:00,2.0143,2.0143,2.01425,2.0143,683899987.0
2007-08-30 20:42:00,2.01425,2.0143,2.01415,2.0142,331999997.0
2007-08-30 20:43:00,2.0142,2.0142,2.01415,2.0142,409600000.0
2007-08-30 20:44:00,2.0142,2.0142,2.014,2.0142,825799997.0
2007-08-30 20:45:00,2.0142,2.0143,2.0142,2.0142,724100003.0
2007-08-30 20:46:00,2.0142,2.0142,2.0142,2.0142,66000000.0
2007-08-30 20:47:00,2.0142,2.0143,2.0142,2.0143,222200000.0
2007-08-30 20:48:00,2.0143,2.0143,2.01375,2.0138,1376899987.0
2007-08-30 20:49:00,2.0134,2.0136,2.0132,2.0135,967099982.0
2007-08-30 20:50:00,2.0134,2.0134,2.0134,2.0134,967099982.0
2007-08-30 20:51:00,2.0133,2.0136,2.0133,2.0135,1542099994.0
2007-08-30 20:52:00,2.0135,2.0138,2.0134,2.0137,1542099994.0
2007-08-30 20:53:00,2.0137,2.0138,2.0135,2.01355,605099998.0
2007-08-30 20:54:00,2.0136,2.0137,2.0136,2.0136,47000000.0
2007-08-30 20:55:00,2.0136,2.0136,2.0133,2.01335,742999999.0
2007-08-30 20:56:00,2.01335,2.01355,2.01335,2.01355,375099998.0
2007-08-30 20:57:00,2.01355,2.01365,2.0134,2.0134,704899997.0
2007-08-30 20:58:00,2.0134,2.01345,2.01335,2.01345,510199996.0
2007-08-30 20:59:00,2.01345,2.0138,2.0134,2.01345,264199999.0
2007-08-30 21:00:00,2.01345,2.0138,2.01345,2.0138,419099998.0
2007-08-30 21:01:00,2.0138,2.0139,2.01355,2.0137,1185199994.0
2007-08-30 21:02:00,2.0138,2.0139,2.01365,2.0139,482500002.0
2007-08-30 21:03:00,2.0139,2.0139,2.0137,2.0137,612800000.0
2007-08-30 21:04:00,2.0137,2.0138,2.0135,2.0135,1959300000.0
2007-08-30 21:05:00,2.0135,2.0137,2.0135,2.0135,963000001.0
2007-08-30 21:06:00,2.0135,2.0136,2.0135,2.0135,142500000.0
2007-08-30 21:07:00,2.0135,2.0135,2.0125,2.0125,1520299994.0
2007-08-30 21:08:00,2.0125,2.0128,2.0125,2.0126,1572500000.0
2007-08-30 21:09:00,2.0127,2.0131,2.0126,2.0131,1244400004.0
2007-08-30 21:10:00,2.013,2.0132,2.0129,2.0132,1857300000.0
2007-08-30 21:11:00,2.0132,2.0132,2.013,2.013,659999998.0
2007-08-30 21:12:00,2.013,2.0133,2.013,2.0133,1710700004.0
2007-08-30 21:13:00,2.0132,2.0135,2.01315,2.0135,991100004.0
2007-08-30 21:14:00,2.0135,2.0135,2.0132,2.0132,219400000.0
2007-08-30 21:15:00,2.0132,2.0132,2.0129,2.0131,640399998.0
2007-08-30 21:16:00,2.0131,2.0131,2.01295,2.013,706499998.0
2007-08-30 21:17:00,2.013,2.0133,2.01295,2.0132,905399996.0
2007-08-30 21:18:00,2.0132,2.0132,2.0131,2.0131,466499993.0
2007-08-30 21:19:00,2.0132,2.0132,2.01295,2.01295,412600003.0
2007-08-30 21:20:00,2.013,2.0131,2.0129,2.01295,295699999.0
2007-08-30 21:21:00,2.013,2.013,2.0127,2.0127,716500001.0
2007-08-30 21:22:00,2.0127,2.0128,2.0126,2.0128,444899999.0
2007-08-30 21:23:00,2.0128,2.0128,2.0126,2.0128,832699999.0
2007-08-30 21:24:00,2.0127,2.0133,2.0126,2.0131,1459199989.0
2007-08-30 21:25:00,2.0131,2.0133,2.013,2.0132,968899989.0
2007-08-30 21:26:00,2.01305,2.0131,2.0127,2.0128,1318400003.0
2007-08-30 21:27:00,2.0128,2.013,2.0128,2.013,699100001.0
2007-08-30 21:28:00,2.013,2.013,2.013,2.013,474900000.0
2007-08-30 21:29:00,2.013,2.013,2.0129,2.0129,504100000.0
2007-08-30 21:30:00,2.0129,2.013,2.0128,2.0128,1650599986.0
2007-08-30 21:31:00,2.0128,2.013,2.01265,2.0129,1011999994.0
2007-08-30 21:32:00,2.0129,2.013,2.0129,2.013,169200000.0
2007-08-30 21:33:00,2.013,2.013,2.0129,2.0129,300499996.0
2007-08-30 21:34:00,2.0129,2.0131,2.01265,2.0128,1518448314.0
2007-08-30 21:35:00,2.0128,2.013,2.01265,2.0129,936600003.0
2007-08-30 21:36:00,2.0129,2.013,2.0128,2.0128,807999999.0
2007-08-30 21:37:00,2.0128,2.0129,2.0128,2.0128,963999995.0
2007-08-30 21:38:00,2.0128,2.0128,2.0127,2.0128,760199991.0
2007-08-30 21:39:00,2.0128,2.0128,2.0127,2.0128,119500002.0
2007-08-30 21:40:00,2.0128,2.0128,2.0127,2.0128,126900000.0
2007-08-30 21:41:00,2.0128,2.0128,2.0125,2.0125,357500000.0
2007-08-30 21:42:00,2.0125,2.0125,2.0117,2.0117,1055700000.0
2007-08-30 21:43:00,2.0117,2.012,2.0114,2.01165,922074904.0
2007-08-30 21:44:00,2.0117,2.0118,2.01135,2.0115,332300004.0
2007-08-30 21:45:00,2.0116,2.0121,2.0116,2.012,609599999.0
2007-08-30 21:46:00,2.0119,2.0121,2.0119,2.012,212099999.0
2007-08-30 21:47:00,2.012,2.0121,2.0117,2.0121,1264599999.0
2007-08-30 21:48:00,2.0121,2.0123,2.0121,2.0123,825699996.0
2007-08-30 21:49:00,2.0123,2.0124,2.0122,2.0122,336700000.0
2007-08-30 21:50:00,2.0122,2.0123,2.012,2.0121,152800001.0
2007-08-30 21:51:00,2.012,2.0121,2.0118,2.0118,1309499993.0
2007-08-30 21:52:00,2.0118,2.0118,2.0116,2.0116,236200000.0
2007-08-30 21:53:00,2.0116,2.0118,2.0114,2.0114,588999995.0
2007-08-30 21:54:00,2.0114,2.0115,2.0114,2.0115,398700000.0
2007-08-30 21:55:00,2.0115,2.0115,2.0113,2.0113,403799997.0
2007-08-30 21:56:00,2.0114,2.0114,2.0114,2.0114,481099986.0
2007-08-30 21:57:00,2.0114,2.0114,2.01125,2.0113,181099999.0
2007-08-30 21:58:00,2.0113,2.0115,2.0113,2.0114,731499991.0
2007-08-30 21:59:00,2.0114,2.0115,2.0114,2.0115,214199997.0
2007-08-30 22:00:00,2.0115,2.0115,2.0114,2.0115,237800001.0
2007-08-30 22:01:00,2.0115,2.0115,2.0113,2.0115,283399998.0
2007-08-30 22:02:00,2.0115,2.0115,2.0114,2.0114,240099999.0
2007-08-30 22:03:00,2.0114,2.0115,2.0114,2.0115,59200000.0
2007-08-30 22:04:00,2.0115,2.0115,2.0114,2.0114,207800000.0
2007-08-30 22:05:00,2.0114,2.0115,2.0114,2.0114,154599999.0
2007-08-30 22:06:00,2.0115,2.0115,2.0113,2.0114,401300000.0
2007-08-30 22:07:00,2.0114,2.0114,2.0112,2.0112,745300007.0
2007-08-30 22:08:00,2.0113,2.0113,2.01115,2.01115,209100000.0
2007-08-30 22:09:00,2.0113,2.0115,2.0112,2.0114,814200003.0
2007-08-30 22:10:00,2.01135,2.0115,2.0113,2.0115,216600000.0
2007-08-30 22:11:00,2.0115,2.0115,2.0114,2.0115,102299999.0
2007-08-30 22:12:00,2.0115,2.0115,2.0114,2.0114,368069999.0
2007-08-30 22:13:00,2.0114,2.0114,2.0113,2.0113,90100000.0
2007-08-30 22:14:00,2.0113,2.0114,2.0113,2.0114,114800000.0
2007-08-30 22:15:00,2.0114,2.0115,2.0113,2.0114,232500000.0
2007-08-30 22:16:00,2.0114,2.0114,2.0113,2.0113,548500001.0
2007-08-30 22:17:00,2.0114,2.0115,2.0114,2.0114,25200000.0
2007-08-30 22:18:00,2.0115,2.0118,2.0115,2.0117,189900000.0
2007-08-30 22:19:00,2.0117,2.0118,2.0117,2.0118,44500000.0
2007-08-30 22:20:00,2.0118,2.0123,2.0118,2.0119,400600000.0
2007-08-30 22:21:00,2.012,2.012,2.0118,2.012,155600000.0
2007-08-30 22:22:00,2.0121,2.0123,2.0121,2.0123,199600000.0
2007-08-30 22:23:00,2.0123,2.0123,2.0117,2.0119,336700000.0
2007-08-30 22:24:00,2.0119,2.0119,2.0118,2.0119,134299996.0
2007-08-30 22:25:00,2.0119,2.0119,2.0118,2.0118,51900000.0
2007-08-30 22:26:00,2.0118,2.0119,2.0118,2.0119,77400000.0
2007-08-30 22:27:00,2.012,2.0122,2.0119,2.012,182999998.0
2007-08-30 22:28:00,2.012,2.012,2.012,2.012,25400000.0
2007-08-30 22:29:00,2.01173,2.01197,2.01165,2.01165,1443899997.0
2007-08-30 22:30:00,2.012,2.012,2.012,2.012,24800000.0
2007-08-30 22:31:00,2.012,2.012,2.012,2.012,24900000.0
2007-08-30 22:32:00,2.012,2.0121,2.012,2.0121,137900001.0
2007-08-30 22:33:00,2.0121,2.0123,2.0121,2.0123,176799999.0
2007-08-30 22:34:00,2.0123,2.0123,2.0123,2.0123,40000000.0
2007-08-30 22:35:00,2.0123,2.0123,2.0122,2.0122,33900000.0
2007-08-30 22:36:00,2.0122,2.0122,2.0122,2.0122,20300000.0
2007-08-30 22:37:00,2.0122,2.0122,2.0121,2.0122,75399999.0
2007-08-30 22:38:00,2.0121,2.0122,2.0121,2.0122,140700000.0
2007-08-30 22:39:00,2.01215,2.0123,2.01215,2.0122,273400001.0
2007-08-30 22:40:00,2.0122,2.0124,2.012,2.0121,515336000.0
2007-08-30 22:41:00,2.0122,2.0122,2.0122,2.0122,14000000.0
2007-08-30 22:42:00,2.0122,2.0122,2.0122,2.0122,42200000.0
2007-08-30 22:43:00,2.0122,2.0122,2.0121,2.0121,76900000.0
2007-08-30 22:44:00,2.0121,2.0123,2.0121,2.0121,139000000.0
2007-08-30 22:45:00,2.0121,2.0121,2.0121,2.0121,6500000.0
2007-08-30 22:46:00,2.0121,2.0121,2.0121,2.0121,54100000.0
2007-08-30 22:47:00,2.0121,2.0121,2.0121,2.0121,121600003.0
2007-08-30 22:48:00,2.0121,2.0123,2.0121,2.0121,289700003.0
2007-08-30 22:49:00,2.0121,2.0121,2.0118,2.0118,398900000.0
2007-08-30 22:50:00,2.0118,2.0118,2.0115,2.0115,358599999.0
2007-08-30 22:51:00,2.0115,2.0118,2.0115,2.0118,231100000.0
2007-08-30 22:52:00,2.0118,2.0118,2.0114,2.0115,174400001.0
2007-08-30 22:53:00,2.0115,2.0115,2.0114,2.0114,153400003.0
2007-08-30 22:54:00,2.0114,2.0114,2.0113,2.0113,120700003.0
2007-08-30 22:55:00,2.0113,2.0114,2.0112,2.0114,175900000.0
2007-08-30 22:56:00,2.01135,2.0118,2.01135,2.0118,254700001.0
2007-08-30 22:57:00,2.0118,2.0118,2.0117,2.0118,100999998.0
2007-08-30 22:58:00,2.0118,2.012,2.0114,2.0116,133000000.0
2007-08-30 22:59:00,2.0116,2.0116,2.0116,2.0116,4000000.0
2007-08-30 23:00:00,2.0118,2.0122,2.0114,2.0122,41800000.0
2007-08-30 23:01:00,2.0122,2.0124,2.0122,2.0123,99300000.0
2007-08-30 23:02:00,2.0123,2.0126,2.0123,2.0125,146600000.0
2007-08-30 23:03:00,2.0125,2.0126,2.0124,2.0125,125100000.0
2007-08-30 23:04:00,2.0127,2.013,2.0123,2.013,323000001.0
2007-08-30 23:05:00,2.013,2.0133,2.013,2.013,175900001.0
2007-08-30 23:06:00,2.013,2.0135,2.013,2.0135,130200000.0
2007-08-30 23:07:00,2.0135,2.0135,2.0132,2.0132,8500000.0
2007-08-30 23:08:00,2.0131,2.0135,2.013,2.0134,72400000.0
2007-08-30 23:09:00,2.0135,2.0139,2.0135,2.0139,126300000.0
2007-08-30 23:10:00,2.0137,2.0137,2.0136,2.0136,57600000.0
2007-08-30 23:11:00,2.01363,2.01367,2.01339,2.0135,243499999.0
2007-08-30 23:12:00,2.0137,2.0137,2.0137,2.0137,13200000.0
2007-08-30 23:13:00,2.0137,2.0137,2.0137,2.0137,18800000.0
2007-08-30 23:14:00,2.0137,2.0138,2.0137,2.0137,32800000.0
2007-08-30 23:15:00,2.0137,2.0139,2.0134,2.0138,110100000.0
2007-08-30 23:16:00,2.0138,2.0138,2.0138,2.0138,3000000.0
2007-08-30 23:17:00,2.0138,2.0138,2.0138,2.0138,45100000.0
2007-08-30 23:18:00,2.0138,2.0138,2.0131,2.0135,227900000.0
2007-08-30 23:19:00,2.0135,2.0135,2.0131,2.0131,426500001.0
2007-08-30 23:20:00,2.0131,2.0134,2.0131,2.0133,210200001.0
2007-08-30 23:21:00,2.0133,2.0137,2.0133,2.0136,174299999.0
2007-08-30 23:22:00,2.0136,2.0139,2.0133,2.0133,208400000.0
2007-08-30 23:23:00,2.0133,2.0135,2.0133,2.0135,208000003.0
2007-08-30 23:24:00,2.0135,2.0135,2.0135,2.0135,125600006.0
2007-08-30 23:25:00,2.0135,2.0135,2.0135,2.0135,42000001.0
2007-08-30 23:26:00,2.0135,2.0135,2.0135,2.0135,19500000.0
2007-08-30 23:27:00,2.0135,2.0135,2.0129,2.01325,366400000.0
2007-08-30 23:28:00,2.01325,2.0135,2.0131,2.0134,135500000.0
2007-08-30 23:29:00,2.0134,2.0135,2.0129,2.0135,172700000.0
2007-08-30 23:30:00,2.0134,2.0134,2.0134,2.0134,40400000.0
2007-08-30 23:31:00,2.0132,2.0133,2.0131,2.01322,292100001.0
2007-08-30 23:32:00,2.0134,2.0135,2.0132,2.0134,192200000.0
2007-08-30 23:33:00,2.0134,2.0134,2.0129,2.0129,62200000.0
2007-08-30 23:34:00,2.0129,2.0135,2.0129,2.0135,231400000.0
2007-08-30 23:35:00,2.0135,2.0135,2.0131,2.0133,98500001.0
2007-08-30 23:36:00,2.0133,2.0135,2.0131,2.0135,130100000.0
2007-08-30 23:37:00,2.01347,2.0135,2.01328,2.01329,148599998.0
2007-08-30 23:38:00,2.0135,2.0135,2.0134,2.0135,71800000.0
2007-08-30 23:39:00,2.0135,2.0135,2.0134,2.0135,20300000.0
2007-08-30 23:40:00,2.01332,2.01333,2.01332,2.01333,25800000.0
2007-08-30 23:41:00,2.01339,2.01339,2.01323,2.01328,219000000.0
2007-08-30 23:42:00,2.0135,2.0135,2.0128,2.0128,34400000.0
2007-08-30 23:43:00,2.0132,2.0134,2.0125,2.0132,199200000.0
2007-08-30 23:44:00,2.0132,2.0134,2.0127,2.0132,89600000.0
2007-08-30 23:45:00,2.0132,2.0134,2.0129,2.0134,70600000.0
2007-08-30 23:46:00,2.0132,2.0134,2.013,2.0134,38800000.0
2007-08-30 23:47:00,2.0134,2.0134,2.0132,2.0132,23500000.0
2007-08-30 23:48:00,2.013,2.013,2.0126,2.0126,18800000.0
2007-08-30 23:49:00,2.013,2.0133,2.013,2.0133,176500000.0
2007-08-30 23:50:00,2.0132,2.0134,2.013,2.0133,107600000.0
2007-08-30 23:51:00,2.0133,2.0135,2.0132,2.0133,108600000.0
2007-08-30 23:52:00,2.0133,2.0134,2.013,2.013,117400001.0
2007-08-30 23:53:00,2.0131,2.0133,2.013,2.013,56700000.0
2007-08-30 23:54:00,2.013,2.013,2.013,2.013,70900000.0
2007-08-30 23:55:00,2.013,2.013,2.013,2.013,55400000.0
2007-08-30 23:56:00,2.013,2.013,2.0128,2.013,75800000.0
2007-08-30 23:57:00,2.013,2.013,2.013,2.013,42400000.0
2007-08-30 23:58:00,2.013,2.013,2.0129,2.013,56100000.0
2007-08-30 23:59:00,2.013,2.013,2.013,2.013,31600000.0
2007-08-31 00:00:00,2.013,2.0133,2.013,2.013,111700000.0
2007-08-31 00:01:00,2.013,2.013,2.013,2.013,35600000.0
2007-08-31 00:02:00,2.0132,2.0134,2.013,2.0132,303000000.0
2007-08-31 00:03:00,2.013,2.0133,2.0129,2.013,155600000.0
2007-08-31 00:04:00,2.013,2.0133,2.0129,2.0131,176899999.0
2007-08-31 00:05:00,2.0132,2.0134,2.0129,2.013,651500004.0
2007-08-31 00:06:00,2.0129,2.0135,2.0129,2.0135,112500000.0
2007-08-31 00:07:00,2.0135,2.0136,2.0132,2.0132,26500000.0
2007-08-31 00:08:00,2.0132,2.0136,2.0132,2.0136,220900000.0
2007-08-31 00:09:00,2.0137,2.014,2.0136,2.0136,149100000.0
2007-08-31 00:10:00,2.0136,2.0139,2.0136,2.0136,230300000.0
2007-08-31 00:11:00,2.0136,2.0136,2.01355,2.0136,43600000.0
2007-08-31 00:12:00,2.0136,2.0144,2.0135,2.0137,91800000.0
2007-08-31 00:13:00,2.0137,2.014,2.0137,2.014,182800000.0
2007-08-31 00:14:00,2.014,2.0144,2.014,2.0141,221300000.0
2007-08-31 00:15:00,2.0141,2.0141,2.0141,2.0141,8700000.0
2007-08-31 00:16:00,2.0142,2.0142,2.0142,2.0142,200000.0
2007-08-31 00:17:00,2.0142,2.0142,2.0142,2.0142,8700000.0
2007-08-31 00:18:00,2.0142,2.0142,2.0136,2.0137,455699998.0
2007-08-31 00:19:00,2.0136,2.014,2.0134,2.0134,362600000.0
2007-08-31 00:20:00,2.0135,2.0136,2.0127,2.013,1524150003.0
2007-08-31 00:21:00,2.0131,2.0134,2.0131,2.0134,125300000.0
2007-08-31 00:22:00,2.0134,2.0134,2.0133,2.0133,69800000.0
2007-08-31 00:23:00,2.0133,2.0134,2.0133,2.0133,52800000.0
2007-08-31 00:24:00,2.0133,2.0134,2.0133,2.0133,85800000.0
2007-08-31 00:25:00,2.0133,2.0134,2.0133,2.0133,58100000.0
2007-08-31 00:26:00,2.0133,2.0134,2.0132,2.0132,86199999.0
2007-08-31 00:27:00,2.0132,2.0133,2.0132,2.0133,199899996.0
2007-08-31 00:28:00,2.0133,2.0136,2.0133,2.0135,57800000.0
2007-08-31 00:29:00,2.0135,2.0136,2.0135,2.0135,90100000.0
2007-08-31 00:30:00,2.0135,2.0136,2.0135,2.0136,121800000.0
2007-08-31 00:31:00,2.0136,2.0136,2.0131,2.0132,166700000.0
2007-08-31 00:32:00,2.013,2.01307,2.01281,2.01301,799799997.0
2007-08-31 00:33:00,2.01302,2.01315,2.01297,2.01315,481000005.0
2007-08-31 00:34:00,2.013,2.01318,2.01295,2.01304,603300002.0
2007-08-31 00:35:00,2.01308,2.01313,2.01296,2.01308,146600001.0
2007-08-31 00:36:00,2.0133,2.0133,2.0132,2.0132,4900000.0
2007-08-31 00:37:00,2.01307,2.01312,2.0129,2.01312,634600005.0
2007-08-31 00:38:00,2.01305,2.01308,2.01282,2.01308,265300002.0
2007-08-31 00:39:00,2.0132,2.0133,2.0132,2.0133,68699999.0
2007-08-31 00:40:00,2.0133,2.0135,2.0133,2.0134,44600000.0
2007-08-31 00:41:00,2.0134,2.01345,2.0133,2.01345,254599999.0
2007-08-31 00:42:00,2.01345,2.01355,2.01345,2.01355,23600000.0
2007-08-31 00:43:00,2.0135,2.0135,2.0132,2.01345,63300000.0
2007-08-31 00:44:00,2.01345,2.01345,2.0133,2.01345,86900000.0
2007-08-31 00:45:00,2.0135,2.01355,2.0135,2.01355,32100000.0
2007-08-31 00:46:00,2.0136,2.01365,2.0133,2.01345,178000000.0
2007-08-31 00:47:00,2.01345,2.01355,2.01345,2.01355,13900000.0
2007-08-31 00:48:00,2.0134,2.0134,2.0133,2.0133,29800000.0
2007-08-31 00:49:00,2.0133,2.0137,2.01325,2.0136,160400000.0
2007-08-31 00:50:00,2.0136,2.0136,2.0136,2.0136,21400000.0
2007-08-31 00:51:00,2.0136,2.0141,2.01355,2.014,106100000.0
2007-08-31 00:52:00,2.014,2.0141,2.0136,2.0139,44200000.0
2007-08-31 00:53:00,2.014,2.014,2.0137,2.0138,228799996.0
2007-08-31 00:54:00,2.0139,2.0139,2.0139,2.0139,3600000.0
2007-08-31 00:55:00,2.0138,2.0139,2.0138,2.0139,100700000.0
2007-08-31 00:56:00,2.0138,2.0139,2.0138,2.0139,55400000.0
2007-08-31 00:57:00,2.01373,2.01373,2.01352,2.01372,244199998.0
2007-08-31 00:58:00,2.0138,2.0138,2.0137,2.0138,40700000.0
2007-08-31 00:59:00,2.0139,2.0139,2.0138,2.0138,12800000.0
2007-08-31 01:00:00,2.0138,2.0139,2.0138,2.0138,68500000.0
2007-08-31 01:01:00,2.0139,2.0139,2.0139,2.0139,800000.0
2007-08-31 01:02:00,2.0139,2.0139,2.0139,2.0139,800000.0
2007-08-31 01:03:00,2.01364,2.01371,2.01345,2.01371,452199998.0
2007-08-31 01:04:00,2.01379,2.01385,2.01366,2.01371,797599993.0
2007-08-31 01:05:00,2.0138,2.0139,2.0138,2.0138,48900000.0
2007-08-31 01:06:00,2.0138,2.014,2.0138,2.0139,34300000.0
2007-08-31 01:07:00,2.0139,2.0139,2.0139,2.0139,3700000.0
2007-08-31 01:08:00,2.0139,2.0139,2.0139,2.0139,12800000.0
2007-08-31 01:09:00,2.0139,2.0139,2.0139,2.0139,14500000.0
2007-08-31 01:10:00,2.0139,2.0139,2.01385,2.01385,49100000.0
2007-08-31 01:11:00,2.0139,2.014,2.0139,2.014,9500000.0
2007-08-31 01:12:00,2.014,2.014,2.014,2.014,1700000.0
2007-08-31 01:13:00,2.014,2.014,2.014,2.014,3400000.0
2007-08-31 01:14:00,2.014,2.014,2.014,2.014,13000000.0
2007-08-31 01:15:00,2.014,2.014,2.01395,2.014,7000000.0
2007-08-31 01:16:00,2.014,2.014,2.014,2.014,4800000.0
2007-08-31 01:17:00,2.014,2.014,2.014,2.014,4800000.0
2007-08-31 01:18:00,2.014,2.014,2.0139,2.0139,65400000.0
2007-08-31 01:19:00,2.0139,2.0139,2.0138,2.0138,98000000.0
2007-08-31 01:20:00,2.0138,2.0138,2.0134,2.0136,132500000.0
2007-08-31 01:21:00,2.0136,2.0136,2.0134,2.0134,124099999.0
2007-08-31 01:22:00,2.0135,2.0135,2.0132,2.0132,210200000.0
2007-08-31 01:23:00,2.0132,2.0135,2.0132,2.0135,163800000.0
2007-08-31 01:24:00,2.01343,2.01347,2.01334,2.01346,17900000.0
2007-08-31 01:25:00,2.0135,2.01355,2.0134,2.0135,253999998.0
2007-08-31 01:26:00,2.0135,2.0135,2.0135,2.0135,10400000.0
2007-08-31 01:27:00,2.0135,2.0135,2.0135,2.0135,20800000.0
2007-08-31 01:28:00,2.0135,2.0136,2.0135,2.0136,156800000.0
2007-08-31 01:29:00,2.0136,2.0136,2.0136,2.0136,5000000.0
2007-08-31 01:30:00,2.01355,2.0136,2.01355,2.0136,19000000.0
2007-08-31 01:31:00,2.0136,2.014,2.0136,2.01375,124000000.0
2007-08-31 01:32:00,2.0138,2.0138,2.0137,2.0138,97400000.0
2007-08-31 01:33:00,2.014,2.014,2.0139,2.014,68400001.0
2007-08-31 01:34:00,2.014,2.0141,2.014,2.014,163299996.0
2007-08-31 01:35:00,2.014,2.0142,2.0138,2.0141,292600000.0
2007-08-31 01:36:00,2.01405,2.01405,2.0138,2.0138,215200001.0
2007-08-31 01:37:00,2.0138,2.014,2.0133,2.0137,988600000.0
2007-08-31 01:38:00,2.0137,2.0137,2.0136,2.0136,198700000.0
2007-08-31 01:39:00,2.0136,2.0136,2.0135,2.0135,363900000.0
2007-08-31 01:40:00,2.0135,2.0135,2.0133,2.0134,117400000.0
2007-08-31 01:41:00,2.0134,2.0136,2.0132,2.01335,302300000.0
2007-08-31 01:42:00,2.0135,2.0137,2.0134,2.0136,295600004.0
2007-08-31 01:43:00,2.0137,2.0137,2.0135,2.0137,286099999.0
2007-08-31 01:44:00,2.0137,2.0137,2.0136,2.0136,433200007.0
2007-08-31 01:45:00,2.0136,2.0137,2.0136,2.0137,150400000.0
2007-08-31 01:46:00,2.0137,2.014,2.0137,2.0138,493100000.0
2007-08-31 01:47:00,2.0138,2.0141,2.0138,2.014,39700000.0
2007-08-31 01:48:00,2.0139,2.0143,2.0139,2.0141,505100005.0
2007-08-31 01:49:00,2.0141,2.0142,2.014,2.0141,548100001.0
2007-08-31 01:50:00,2.0141,2.0142,2.0141,2.0141,26200000.0
2007-08-31 01:51:00,2.0141,2.0142,2.0141,2.0141,21400000.0
2007-08-31 01:52:00,2.0142,2.0146,2.0142,2.0146,545600001.0
2007-08-31 01:53:00,2.0146,2.0146,2.0143,2.0144,298700000.0
2007-08-31 01:54:00,2.0143,2.0145,2.0142,2.0143,483000001.0
2007-08-31 01:55:00,2.0145,2.0146,2.0143,2.0145,115800000.0
2007-08-31 01:56:00,2.0144,2.015,2.0144,2.015,323700002.0
2007-08-31 01:57:00,2.015,2.0151,2.015,2.015,103900000.0
2007-08-31 01:58:00,2.015,2.0155,2.015,2.0153,242900002.0
2007-08-31 01:59:00,2.0153,2.0153,2.0152,2.0152,109200000.0
2007-08-31 02:00:00,2.0152,2.0152,2.0152,2.0152,27100000.0
2007-08-31 02:01:00,2.0152,2.0152,2.0152,2.0152,29900000.0
2007-08-31 02:02:00,2.0152,2.0155,2.0152,2.0155,195700000.0
2007-08-31 02:03:00,2.0154,2.0155,2.0152,2.0153,40400000.0
2007-08-31 02:04:00,2.0152,2.0157,2.0152,2.0156,18900000.0
2007-08-31 02:05:00,2.0156,2.0156,2.0155,2.0156,107400000.0
2007-08-31 02:06:00,2.0157,2.0159,2.0157,2.0158,117000000.0
2007-08-31 02:07:00,2.0159,2.016,2.0159,2.016,20000000.0
2007-08-31 02:08:00,2.016,2.016,2.0159,2.016,52300000.0
2007-08-31 02:09:00,2.016,2.016,2.0157,2.0157,42000000.0
2007-08-31 02:10:00,2.0157,2.0159,2.0157,2.0158,82100000.0
2007-08-31 02:11:00,2.016,2.016,2.0155,2.0156,48500000.0
2007-08-31 02:12:00,2.0155,2.0156,2.0152,2.0152,40500000.0
2007-08-31 02:13:00,2.0152,2.0152,2.0148,2.0149,96500000.0
2007-08-31 02:14:00,2.0148,2.0152,2.0148,2.0151,49500000.0
2007-08-31 02:15:00,2.0151,2.0151,2.0151,2.0151,9600000.0
2007-08-31 02:16:00,2.0151,2.0152,2.015,2.0152,22400000.0
2007-08-31 02:17:00,2.0151,2.0152,2.0148,2.0151,54900000.0
2007-08-31 02:18:00,2.015,2.0151,2.0146,2.0147,117700000.0
2007-08-31 02:19:00,2.0146,2.015,2.0137,2.0137,463500000.0
2007-08-31 02:20:00,2.0137,2.0138,2.0132,2.0137,239700000.0
2007-08-31 02:21:00,2.0137,2.014,2.0137,2.01385,179000000.0
2007-08-31 02:22:00,2.014,2.0142,2.0138,2.014,277200000.0
2007-08-31 02:23:00,2.0141,2.0145,2.0141,2.0145,380500000.0
2007-08-31 02:24:00,2.0145,2.0147,2.0145,2.0145,87200000.0
2007-08-31 02:25:00,2.0145,2.0145,2.0144,2.0145,35999999.0
2007-08-31 02:26:00,2.0145,2.0145,2.0142,2.0142,58000000.0
2007-08-31 02:27:00,2.0142,2.0142,2.014,2.0141,245600000.0
2007-08-31 02:28:00,2.0142,2.0142,2.0137,2.0139,221500000.0
2007-08-31 02:29:00,2.0139,2.0141,2.0136,2.0136,504400000.0
2007-08-31 02:30:00,2.0136,2.0138,2.0134,2.0135,388599999.0
2007-08-31 02:31:00,2.0134,2.0135,2.0133,2.0135,256900000.0
2007-08-31 02:32:00,2.0134,2.0135,2.0133,2.0134,100900000.0
2007-08-31 02:33:00,2.0134,2.0134,2.0133,2.0133,124100000.0
2007-08-31 02:34:00,2.0134,2.0135,2.0133,2.0133,43700000.0
2007-08-31 02:35:00,2.0133,2.0133,2.0133,2.0133,25700000.0
2007-08-31 02:36:00,2.0134,2.0134,2.0132,2.0132,87600000.0
2007-08-31 02:37:00,2.0132,2.0133,2.0132,2.0133,114100000.0
2007-08-31 02:38:00,2.0133,2.0133,2.0133,2.0133,79000000.0
2007-08-31 02:39:00,2.0133,2.0133,2.0133,2.0133,64100000.0
2007-08-31 02:40:00,2.0132,2.0133,2.0131,2.01315,220700000.0
2007-08-31 02:41:00,2.01315,2.0132,2.01315,2.0132,156500000.0
2007-08-31 02:42:00,2.0132,2.0133,2.0132,2.0132,65600000.0
2007-08-31 02:43:00,2.0133,2.0135,2.0132,2.0134,345100000.0
2007-08-31 02:44:00,2.0134,2.0135,2.0134,2.0134,195500000.0
2007-08-31 02:45:00,2.0134,2.0135,2.0134,2.0135,264800000.0
2007-08-31 02:46:00,2.0135,2.0135,2.0133,2.0133,71900000.0
2007-08-31 02:47:00,2.0133,2.0133,2.01315,2.0132,174700000.0
2007-08-31 02:48:00,2.0133,2.0135,2.0133,2.0133,27400000.0
2007-08-31 02:49:00,2.0133,2.0133,2.0133,2.0133,11900000.0
2007-08-31 02:50:00,2.0134,2.0134,2.0134,2.0134,11000000.0
2007-08-31 02:51:00,2.0134,2.0134,2.0134,2.0134,2800000.0
2007-08-31 02:52:00,2.0134,2.0134,2.0134,2.0134,2500000.0
2007-08-31 02:53:00,2.0134,2.0134,2.0133,2.0133,37300000.0
2007-08-31 02:54:00,2.0134,2.0134,2.0132,2.01335,370400000.0
2007-08-31 02:55:00,2.0134,2.0134,2.0132,2.0132,434800003.0
2007-08-31 02:56:00,2.0132,2.0133,2.01315,2.01315,177799999.0
2007-08-31 02:57:00,2.0132,2.0138,2.0132,2.0137,454099998.0
2007-08-31 02:58:00,2.0137,2.0141,2.0136,2.0138,559100000.0
2007-08-31 02:59:00,2.0138,2.0139,2.0138,2.0138,200000000.0
2007-08-31 03:00:00,2.0138,2.0141,2.0138,2.0138,374999999.0
2007-08-31 03:01:00,2.0138,2.0138,2.0138,2.0138,268299992.0
2007-08-31 03:02:00,2.0138,2.014,2.0138,2.014,425200000.0
2007-08-31 03:03:00,2.014,2.0142,2.014,2.0141,259300001.0
2007-08-31 03:04:00,2.01405,2.0142,2.01375,2.01375,308200000.0
2007-08-31 03:05:00,2.0138,2.014,2.0138,2.0139,104000000.0
2007-08-31 03:06:00,2.0139,2.0139,2.0139,2.0139,78499998.0
2007-08-31 03:07:00,2.014,2.0141,2.014,2.0141,130400000.0
2007-08-31 03:08:00,2.0142,2.0145,2.0142,2.0145,248500000.0
2007-08-31 03:09:00,2.01455,2.0148,2.0145,2.0148,177900000.0
2007-08-31 03:10:00,2.0148,2.015,2.0145,2.0145,398699999.0
2007-08-31 03:11:00,2.0145,2.0145,2.0144,2.0144,24400000.0
2007-08-31 03:12:00,2.0144,2.0146,2.0144,2.0145,47900001.0
2007-08-31 03:13:00,2.01435,2.01435,2.01407,2.01422,389300005.0
2007-08-31 03:14:00,2.01408,2.01437,2.01408,2.01427,322700003.0
2007-08-31 03:15:00,2.0145,2.0148,2.0145,2.0145,494099983.0
2007-08-31 03:16:00,2.0145,2.0145,2.0144,2.0145,1511299939.0
2007-08-31 03:17:00,2.01445,2.0146,2.01445,2.0146,1478199934.0
2007-08-31 03:18:00,2.0146,2.0147,2.0146,2.0147,1323399959.0
2007-08-31 03:19:00,2.0147,2.0147,2.0146,2.0146,1113299993.0
2007-08-31 03:20:00,2.0146,2.0146,2.0143,2.0145,1395199995.0
2007-08-31 03:21:00,2.0145,2.0145,2.0143,2.0143,989500000.0
2007-08-31 03:22:00,2.0143,2.0143,2.0143,2.0143,1285100000.0
2007-08-31 03:23:00,2.0143,2.0144,2.0141,2.0143,979100000.0
2007-08-31 03:24:00,2.0144,2.0144,2.0143,2.0144,979100000.0
2007-08-31 03:25:00,2.0143,2.0143,2.01425,2.01425,979100000.0
2007-08-31 03:26:00,2.0143,2.0143,2.01415,2.0143,213800000.0
2007-08-31 03:27:00,2.0143,2.0143,2.0143,2.0143,158700000.0
2007-08-31 03:28:00,2.01411,2.01413,2.01402,2.01402,121899999.0
2007-08-31 03:29:00,2.0144,2.0145,2.0143,2.0143,68200000.0
2007-08-31 03:30:00,2.0143,2.0143,2.0143,2.0143,42099999.0
2007-08-31 03:31:00,2.0143,2.0143,2.0143,2.0143,68199999.0
2007-08-31 03:32:00,2.0145,2.0145,2.0145,2.0145,51500000.0
2007-08-31 03:33:00,2.0143,2.0143,2.0142,2.01428,8600000.0
2007-08-31 03:34:00,2.01413,2.01424,2.01405,2.01423,26400000.0
2007-08-31 03:35:00,2.0145,2.0145,2.0145,2.0145,54399999.0
2007-08-31 03:36:00,2.0145,2.0145,2.0145,2.0145,16299999.0
2007-08-31 03:37:00,2.0145,2.0145,2.0145,2.0145,100699999.0
2007-08-31 03:38:00,2.0145,2.0145,2.0143,2.0145,204800000.0
2007-08-31 03:39:00,2.0144,2.0144,2.0144,2.0144,9500000.0
2007-08-31 03:40:00,2.0144,2.0144,2.0144,2.0144,10000000.0
2007-08-31 03:41:00,2.0144,2.0146,2.0144,2.0146,793499999.0
2007-08-31 03:42:00,2.0146,2.0146,2.0145,2.0146,314900000.0
2007-08-31 03:43:00,2.01455,2.0146,2.0145,2.0146,296300001.0
2007-08-31 03:44:00,2.0146,2.0146,2.0145,2.0145,96300001.0
2007-08-31 03:45:00,2.0145,2.0145,2.0145,2.0145,61099999.0
2007-08-31 03:46:00,2.0146,2.0146,2.01435,2.0144,301299999.0
2007-08-31 03:47:00,2.0144,2.0146,2.01435,2.0144,215999999.0
2007-08-31 03:48:00,2.0144,2.0145,2.01435,2.01445,398500000.0
2007-08-31 03:49:00,2.01445,2.0147,2.0144,2.0145,431700005.0
2007-08-31 03:50:00,2.0145,2.0146,2.0145,2.0145,467599996.0
2007-08-31 03:51:00,2.0145,2.0146,2.0145,2.0146,138600001.0
2007-08-31 03:52:00,2.0146,2.015,2.0146,2.01495,149700000.0
2007-08-31 03:53:00,2.01495,2.0151,2.0147,2.01495,270700000.0
2007-08-31 03:54:00,2.015,2.0154,2.015,2.0151,154300000.0
2007-08-31 03:55:00,2.0151,2.0155,2.015,2.01535,523800001.0
2007-08-31 03:56:00,2.01535,2.0154,2.01515,2.0153,511900002.0
2007-08-31 03:57:00,2.0153,2.0154,2.0153,2.0154,149600002.0
2007-08-31 03:58:00,2.0153,2.0154,2.01525,2.01525,128400000.0
2007-08-31 03:59:00,2.01525,2.0153,2.0149,2.0149,772500000.0
2007-08-31 04:00:00,2.0149,2.0149,2.0146,2.0146,248500000.0
2007-08-31 04:01:00,2.0146,2.0146,2.01455,2.01455,296400002.0
2007-08-31 04:02:00,2.0146,2.0146,2.0146,2.0146,78500000.0
2007-08-31 04:03:00,2.0146,2.0146,2.0146,2.0146,85600000.0
2007-08-31 04:04:00,2.0146,2.0147,2.01455,2.0146,383700013.0
2007-08-31 04:05:00,2.0146,2.0146,2.0146,2.0146,70900000.0
2007-08-31 04:06:00,2.0146,2.0146,2.0145,2.0145,80900000.0
2007-08-31 04:07:00,2.0145,2.0145,2.0145,2.0145,92500000.0
2007-08-31 04:08:00,2.0145,2.0148,2.0145,2.0148,238099997.0
2007-08-31 04:09:00,2.0148,2.0148,2.0146,2.0146,201300000.0
2007-08-31 04:10:00,2.0146,2.01475,2.0145,2.0146,460900002.0
2007-08-31 04:11:00,2.0146,2.0147,2.0145,2.0146,213400000.0
2007-08-31 04:12:00,2.0146,2.0146,2.0145,2.0146,144000000.0
2007-08-31 04:13:00,2.0146,2.0146,2.0146,2.0146,73000000.0
2007-08-31 04:14:00,2.0146,2.0147,2.0146,2.0146,194300000.0
2007-08-31 04:15:00,2.0146,2.01475,2.0146,2.0146,84200001.0
2007-08-31 04:16:00,2.0146,2.0146,2.0146,2.0146,34700000.0
2007-08-31 04:17:00,2.0146,2.0146,2.0146,2.0146,29200000.0
2007-08-31 04:18:00,2.0147,2.0147,2.0147,2.0147,26500000.0
2007-08-31 04:19:00,2.0147,2.015,2.0147,2.0149,316300000.0
2007-08-31 04:20:00,2.0149,2.0149,2.0147,2.0147,97700000.0
2007-08-31 04:21:00,2.0147,2.0148,2.0147,2.0148,75600000.0
2007-08-31 04:22:00,2.0148,2.0148,2.0148,2.0148,9600000.0
2007-08-31 04:23:00,2.01485,2.0152,2.01485,2.0152,125000000.0
2007-08-31 04:24:00,2.0152,2.0152,2.0152,2.0152,12800000.0
2007-08-31 04:25:00,2.0152,2.0152,2.01495,2.015,114900000.0
2007-08-31 04:26:00,2.015,2.015,2.015,2.015,49800000.0
2007-08-31 04:27:00,2.015,2.015,2.015,2.015,54700000.0
2007-08-31 04:28:00,2.015,2.015,2.0147,2.0148,76700000.0
2007-08-31 04:29:00,2.0147,2.0147,2.01465,2.0147,89800000.0
2007-08-31 04:30:00,2.0144,2.01445,2.0141,2.0141,352200006.0
2007-08-31 04:31:00,2.0148,2.0148,2.0148,2.0148,1000000.0
2007-08-31 04:32:00,2.0148,2.0148,2.0148,2.0148,1200000.0
2007-08-31 04:33:00,2.01428,2.0145,2.0142,2.01442,362499999.0
2007-08-31 04:34:00,2.0148,2.0148,2.0147,2.0148,36000000.0
2007-08-31 04:35:00,2.0148,2.0151,2.01475,2.0151,183900000.0
2007-08-31 04:36:00,2.0151,2.0151,2.0148,2.0149,136800000.0
2007-08-31 04:37:00,2.01485,2.0149,2.0147,2.0147,71200000.0
2007-08-31 04:38:00,2.0148,2.0148,2.0147,2.0147,95500000.0
2007-08-31 04:39:00,2.0147,2.0148,2.0146,2.0148,20600000.0
2007-08-31 04:40:00,2.0148,2.0148,2.0148,2.0148,900000.0
2007-08-31 04:41:00,2.0148,2.0148,2.0148,2.0148,1400000.0
2007-08-31 04:42:00,2.0148,2.015,2.0147,2.015,278599998.0
2007-08-31 04:43:00,2.015,2.015,2.0148,2.015,117000000.0
2007-08-31 04:44:00,2.0148,2.0149,2.0148,2.0149,126600000.0
2007-08-31 04:45:00,2.01495,2.01495,2.0148,2.01485,70600000.0
2007-08-31 04:46:00,2.0149,2.015,2.0148,2.01485,465400000.0
2007-08-31 04:47:00,2.01485,2.01485,2.0148,2.01485,193500000.0
2007-08-31 04:48:00,2.01485,2.01495,2.01485,2.01495,11900000.0
2007-08-31 04:49:00,2.01495,2.01495,2.0148,2.0149,113200000.0
2007-08-31 04:50:00,2.01495,2.0151,2.0149,2.01505,190000001.0
2007-08-31 04:51:00,2.0151,2.0151,2.0151,2.0151,38400000.0
2007-08-31 04:52:00,2.0151,2.0151,2.0151,2.0151,16000000.0
2007-08-31 04:53:00,2.0151,2.0151,2.0151,2.0151,3200000.0
2007-08-31 04:54:00,2.0151,2.0152,2.0151,2.0152,27200000.0
2007-08-31 04:55:00,2.0152,2.0152,2.0152,2.0152,11200000.0
2007-08-31 04:56:00,2.0152,2.0152,2.0152,2.0152,51200000.0
2007-08-31 04:57:00,2.015,2.0151,2.015,2.0151,159000000.0
2007-08-31 04:58:00,2.0151,2.0151,2.015,2.0151,26900000.0
2007-08-31 04:59:00,2.0151,2.0151,2.0151,2.0151,5500000.0
2007-08-31 05:00:00,2.0151,2.0151,2.0151,2.0151,4800000.0
2007-08-31 05:01:00,2.0151,2.0151,2.0151,2.0151,12000000.0
2007-08-31 05:02:00,2.015,2.0151,2.015,2.0151,137000003.0
2007-08-31 05:03:00,2.0151,2.0153,2.0151,2.0153,142700000.0
2007-08-31 05:04:00,2.0153,2.0154,2.0153,2.0153,75800000.0
2007-08-31 05:05:00,2.0153,2.0154,2.0153,2.0154,50200000.0
2007-08-31 05:06:00,2.0154,2.0154,2.0154,2.0154,200000.0
2007-08-31 05:07:00,2.0154,2.0154,2.0154,2.0154,2400000.0
2007-08-31 05:08:00,2.0154,2.0154,2.0154,2.0154,4000000.0
2007-08-31 05:09:00,2.0154,2.0155,2.0154,2.0155,1000000.0
2007-08-31 05:10:00,2.0154,2.0154,2.0154,2.0154,400000.0
2007-08-31 05:11:00,2.0154,2.0154,2.0154,2.0154,61400000.0
2007-08-31 05:12:00,2.0154,2.0155,2.0154,2.0155,162100000.0
2007-08-31 05:13:00,2.0154,2.0155,2.0154,2.0155,36200000.0
2007-08-31 05:14:00,2.0154,2.0155,2.0154,2.0155,55600000.0
2007-08-31 05:15:00,2.0155,2.0155,2.0155,2.0155,7200000.0
2007-08-31 05:16:00,2.0155,2.0155,2.0155,2.0155,3600000.0
2007-08-31 05:17:00,2.0155,2.0156,2.0155,2.0156,31900000.0
2007-08-31 05:18:00,2.0156,2.0157,2.0156,2.0156,143100000.0
2007-08-31 05:19:00,2.0156,2.0156,2.0156,2.0156,111700000.0
2007-08-31 05:20:00,2.0156,2.0157,2.0156,2.0157,137300000.0
2007-08-31 05:21:00,2.0157,2.0157,2.0157,2.0157,3200000.0
2007-08-31 05:22:00,2.01557,2.01563,2.01538,2.01563,312700003.0
2007-08-31 05:23:00,2.0157,2.0157,2.01565,2.0157,7500000.0
2007-08-31 05:24:00,2.0158,2.0159,2.0158,2.0158,67700000.0
2007-08-31 05:25:00,2.0158,2.0158,2.0157,2.0157,14700000.0
2007-08-31 05:26:00,2.0157,2.0157,2.0157,2.0157,39600000.0
2007-08-31 05:27:00,2.0157,2.0157,2.01565,2.01565,22900000.0
2007-08-31 05:28:00,2.0157,2.01605,2.01565,2.0159,114199999.0
2007-08-31 05:29:00,2.0159,2.016,2.0158,2.0159,311199999.0
2007-08-31 05:30:00,2.0159,2.0159,2.01575,2.0159,102200001.0
2007-08-31 05:31:00,2.0159,2.0159,2.01585,2.0159,70800000.0
2007-08-31 05:32:00,2.0158,2.01595,2.0158,2.01595,161900000.0
2007-08-31 05:33:00,2.01595,2.0162,2.01595,2.0162,121999999.0
2007-08-31 05:34:00,2.0162,2.0164,2.01595,2.0161,763100004.0
2007-08-31 05:35:00,2.0161,2.0163,2.016,2.01625,322000004.0
2007-08-31 05:36:00,2.0163,2.0163,2.0159,2.0162,464100000.0
2007-08-31 05:37:00,2.0162,2.0163,2.0162,2.0162,76900000.0
2007-08-31 05:38:00,2.0162,2.0162,2.01615,2.0162,284200000.0
2007-08-31 05:39:00,2.0162,2.0162,2.0162,2.0162,204699999.0
2007-08-31 05:40:00,2.0162,2.0164,2.01615,2.0163,279900000.0
2007-08-31 05:41:00,2.0163,2.0164,2.0163,2.0164,143300000.0
2007-08-31 05:42:00,2.0164,2.0165,2.01625,2.0165,269300000.0
2007-08-31 05:43:00,2.0165,2.0166,2.0165,2.0165,587999996.0
2007-08-31 05:44:00,2.0165,2.0165,2.01645,2.0165,416299997.0
2007-08-31 05:45:00,2.0165,2.0167,2.01645,2.0167,315799997.0
2007-08-31 05:46:00,2.0167,2.0167,2.01655,2.0166,385600000.0
2007-08-31 05:47:00,2.0167,2.0167,2.0166,2.0167,100700000.0
2007-08-31 05:48:00,2.0167,2.0168,2.0167,2.01675,104799999.0
2007-08-31 05:49:00,2.0167,2.0167,2.0163,2.0163,828800001.0
2007-08-31 05:50:00,2.0163,2.0163,2.0159,2.0159,649199999.0
2007-08-31 05:51:00,2.0159,2.0159,2.0159,2.0159,63200000.0
2007-08-31 05:52:00,2.0159,2.0159,2.0158,2.0158,202699997.0
2007-08-31 05:53:00,2.0158,2.0159,2.01575,2.0159,303499999.0
2007-08-31 05:54:00,2.01585,2.0159,2.01585,2.0159,57000000.0
2007-08-31 05:55:00,2.0159,2.0159,2.0158,2.0159,278299994.0
2007-08-31 05:56:00,2.01585,2.01595,2.01545,2.01575,710000001.0
2007-08-31 05:57:00,2.0157,2.01575,2.0156,2.0157,252500000.0
2007-08-31 05:58:00,2.0157,2.0158,2.0157,2.0158,77700000.0
2007-08-31 05:59:00,2.0158,2.0158,2.01565,2.01565,160099999.0
2007-08-31 06:00:00,2.0157,2.0158,2.0157,2.01575,73600000.0
2007-08-31 06:01:00,2.01575,2.01575,2.0156,2.0156,127000002.0
2007-08-31 06:02:00,2.0156,2.0157,2.0156,2.0157,35800000.0
2007-08-31 06:03:00,2.0157,2.0157,2.01525,2.01525,353499999.0
2007-08-31 06:04:00,2.01525,2.01575,2.01525,2.0155,311546196.0
2007-08-31 06:05:00,2.0155,2.0155,2.01515,2.0152,102200000.0
2007-08-31 06:06:00,2.01515,2.0153,2.01515,2.0153,107000000.0
2007-08-31 06:07:00,2.0153,2.0153,2.01515,2.0152,363800000.0
2007-08-31 06:08:00,2.0152,2.0152,2.0151,2.0152,155500000.0
2007-08-31 06:09:00,2.0151,2.0152,2.0151,2.0151,201700000.0
2007-08-31 06:10:00,2.0151,2.0151,2.0145,2.0148,206400000.0
2007-08-31 06:11:00,2.0148,2.0149,2.0148,2.0148,200800000.0
2007-08-31 06:12:00,2.0148,2.015,2.0147,2.0148,204600000.0
2007-08-31 06:13:00,2.0147,2.015,2.0147,2.0149,233900000.0
2007-08-31 06:14:00,2.0149,2.015,2.0148,2.015,76200000.0
2007-08-31 06:15:00,2.015,2.015,2.0149,2.0149,78300000.0
2007-08-31 06:16:00,2.0149,2.015,2.0149,2.015,85500000.0
2007-08-31 06:17:00,2.01475,2.01481,2.01459,2.01478,261200001.0
2007-08-31 06:18:00,2.01496,2.01496,2.01475,2.01485,302700000.0
2007-08-31 06:19:00,2.015,2.015,2.0147,2.0149,143299998.0
2007-08-31 06:20:00,2.0149,2.0151,2.0148,2.0149,358699998.0
2007-08-31 06:21:00,2.0149,2.0149,2.01475,2.0148,92200000.0
2007-08-31 06:22:00,2.0148,2.0151,2.0147,2.0148,267600000.0
2007-08-31 06:23:00,2.0148,2.0149,2.0147,2.0148,122800000.0
2007-08-31 06:24:00,2.01485,2.0149,2.01485,2.0149,19400000.0
2007-08-31 06:25:00,2.01468,2.0148,2.01459,2.01463,1884700021.0
2007-08-31 06:26:00,2.0147,2.0147,2.01437,2.01465,1069100007.0
2007-08-31 06:27:00,2.0149,2.0149,2.0149,2.0149,15100000.0
2007-08-31 06:28:00,2.0149,2.0149,2.0146,2.0147,164300002.0
2007-08-31 06:29:00,2.0147,2.0148,2.0147,2.0147,203599999.0
2007-08-31 06:30:00,2.0147,2.015,2.0147,2.015,346700001.0
2007-08-31 06:31:00,2.015,2.0151,2.0146,2.0147,233000000.0
2007-08-31 06:32:00,2.0147,2.0147,2.0143,2.0145,249900000.0
2007-08-31 06:33:00,2.01445,2.0148,2.0144,2.0145,270300000.0
2007-08-31 06:34:00,2.0145,2.0148,2.0145,2.0146,440300000.0
2007-08-31 06:35:00,2.0147,2.0147,2.0146,2.0146,70200000.0
2007-08-31 06:36:00,2.0148,2.0149,2.0146,2.0148,239600000.0
2007-08-31 06:37:00,2.0149,2.0149,2.0147,2.0147,61700000.0
2007-08-31 06:38:00,2.0148,2.0149,2.0148,2.0148,69300000.0
2007-08-31 06:39:00,2.0148,2.0149,2.0148,2.0148,43000000.0
2007-08-31 06:40:00,2.0151,2.0151,2.0148,2.01495,150000000.0
2007-08-31 06:41:00,2.015,2.0151,2.0149,2.0151,90100000.0
2007-08-31 06:42:00,2.0151,2.0151,2.0151,2.0151,5000000.0
2007-08-31 06:43:00,2.0149,2.0149,2.0149,2.0149,36900000.0
2007-08-31 06:44:00,2.0149,2.015,2.0149,2.0149,149800000.0
2007-08-31 06:45:00,2.0149,2.0149,2.0145,2.0146,68200001.0
2007-08-31 06:46:00,2.0146,2.0146,2.0146,2.0146,1600000.0
2007-08-31 06:47:00,2.0146,2.0146,2.01455,2.01455,8700000.0
2007-08-31 06:48:00,2.0145,2.0147,2.0145,2.0147,58800000.0
2007-08-31 06:49:00,2.0147,2.0147,2.0145,2.0145,95600000.0
2007-08-31 06:50:00,2.0145,2.0146,2.0145,2.0145,205400000.0
2007-08-31 06:51:00,2.0145,2.0146,2.0145,2.0145,154099998.0
2007-08-31 06:52:00,2.0145,2.0146,2.0145,2.0146,79799999.0
2007-08-31 06:53:00,2.0146,2.0146,2.0144,2.0145,219999999.0
2007-08-31 06:54:00,2.0145,2.0146,2.0143,2.0143,118400000.0
2007-08-31 06:55:00,2.0143,2.0143,2.014,2.0143,322599998.0
2007-08-31 06:56:00,2.0143,2.0143,2.0137,2.0139,249700000.0
2007-08-31 06:57:00,2.0139,2.0139,2.0137,2.0137,148100000.0
2007-08-31 06:58:00,2.0137,2.0137,2.0134,2.0134,155399999.0
2007-08-31 06:59:00,2.0134,2.0136,2.0134,2.0136,132100000.0
2007-08-31 07:00:00,2.0135,2.0135,2.0133,2.0135,183600000.0
2007-08-31 07:01:00,2.0135,2.0136,2.0135,2.0135,224900000.0
2007-08-31 07:02:00,2.0137,2.0137,2.0134,2.0134,18500000.0
2007-08-31 07:03:00,2.0134,2.0135,2.0132,2.0132,90100000.0
2007-08-31 07:04:00,2.0132,2.0135,2.0129,2.0129,144799999.0
2007-08-31 07:05:00,2.0129,2.0129,2.0129,2.0129,36700000.0
2007-08-31 07:06:00,2.0129,2.0134,2.0128,2.0134,473099998.0
2007-08-31 07:07:00,2.0134,2.0134,2.0133,2.0134,78200001.0
2007-08-31 07:08:00,2.01321,2.01321,2.01292,2.01315,890099993.0
2007-08-31 07:09:00,2.0134,2.0135,2.0134,2.0135,38400000.0
2007-08-31 07:10:00,2.0135,2.0135,2.0134,2.0134,39400000.0
2007-08-31 07:11:00,2.0134,2.0135,2.0131,2.0132,428300000.0
2007-08-31 07:12:00,2.0132,2.0133,2.0128,2.013,255400001.0
2007-08-31 07:13:00,2.013,2.0131,2.0127,2.0131,341200000.0
2007-08-31 07:14:00,2.0131,2.0131,2.0125,2.0128,85500000.0
2007-08-31 07:15:00,2.0128,2.013,2.0126,2.0129,312769711.0
2007-08-31 07:16:00,2.0127,2.0129,2.0127,2.0128,275200000.0
2007-08-31 07:17:00,2.013,2.013,2.0128,2.0128,174200000.0
2007-08-31 07:18:00,2.0128,2.0129,2.0125,2.0126,162500001.0
2007-08-31 07:19:00,2.01255,2.0131,2.0125,2.0131,238300000.0
2007-08-31 07:20:00,2.0132,2.0132,2.0131,2.0131,41000000.0
2007-08-31 07:21:00,2.0131,2.0132,2.013,2.0131,89200000.0
2007-08-31 07:22:00,2.0131,2.0132,2.0131,2.0132,312899996.0
2007-08-31 07:23:00,2.0133,2.0134,2.0133,2.0134,132000000.0
2007-08-31 07:24:00,2.0134,2.0134,2.0134,2.0134,31000000.0
2007-08-31 07:25:00,2.0134,2.0134,2.0132,2.01325,23800000.0
2007-08-31 07:26:00,2.0132,2.0132,2.0131,2.0131,74800000.0
2007-08-31 07:27:00,2.0132,2.0133,2.0132,2.0133,58100000.0
2007-08-31 07:28:00,2.0133,2.0133,2.0133,2.0133,9700000.0
2007-08-31 07:29:00,2.0133,2.0133,2.0133,2.0133,1100000.0
2007-08-31 07:30:00,2.0133,2.0133,2.0133,2.0133,6100000.0
2007-08-31 07:31:00,2.0133,2.0133,2.013,2.0133,25000000.0
2007-08-31 07:32:00,2.0133,2.0133,2.0133,2.0133,77400000.0
2007-08-31 07:33:00,2.0134,2.0142,2.0134,2.0139,666699997.0
2007-08-31 07:34:00,2.0139,2.014,2.0139,2.014,78700000.0
2007-08-31 07:35:00,2.014,2.0151,2.014,2.0151,618400000.0
2007-08-31 07:36:00,2.0151,2.0152,2.0147,2.0147,607100000.0
2007-08-31 07:37:00,2.01475,2.015,2.0143,2.0143,235799999.0
2007-08-31 07:38:00,2.0143,2.0146,2.014,2.0142,396500001.0
2007-08-31 07:39:00,2.0142,2.0142,2.014,2.014,56200000.0
2007-08-31 07:40:00,2.014,2.0141,2.0139,2.0139,176300000.0
2007-08-31 07:41:00,2.0141,2.0145,2.0141,2.0144,348600006.0
2007-08-31 07:42:00,2.0145,2.0145,2.0145,2.0145,22600000.0
2007-08-31 07:43:00,2.0145,2.0145,2.0144,2.0145,77900000.0
2007-08-31 07:44:00,2.0145,2.0145,2.0142,2.0144,219099997.0
2007-08-31 07:45:00,2.0144,2.0144,2.0141,2.0141,252699999.0
2007-08-31 07:46:00,2.01415,2.01415,2.014,2.014,109200000.0
2007-08-31 07:47:00,2.014,2.0142,2.014,2.0142,44700000.0
2007-08-31 07:48:00,2.0142,2.0142,2.01395,2.014,27700000.0
2007-08-31 07:49:00,2.014,2.0145,2.014,2.014,562800000.0
2007-08-31 07:50:00,2.0141,2.015,2.01395,2.0149,395400000.0
2007-08-31 07:51:00,2.0148,2.015,2.0145,2.0147,319400000.0
2007-08-31 07:52:00,2.0146,2.01475,2.0142,2.0143,328999999.0
2007-08-31 07:53:00,2.0143,2.0147,2.0143,2.01455,176600001.0
2007-08-31 07:54:00,2.0146,2.0147,2.0145,2.0146,32300000.0
2007-08-31 07:55:00,2.0145,2.0146,2.0142,2.0143,357099999.0
2007-08-31 07:56:00,2.0143,2.015,2.0142,2.015,348899999.0
2007-08-31 07:57:00,2.015,2.0158,2.0148,2.0158,919419999.0
2007-08-31 07:58:00,2.0158,2.016,2.0152,2.0154,855499998.0
2007-08-31 07:59:00,2.0154,2.0155,2.0151,2.0151,335799997.0
2007-08-31 08:00:00,2.0151,2.0155,2.015,2.0155,581099996.0
2007-08-31 08:01:00,2.0155,2.016,2.0153,2.0156,754100001.0
2007-08-31 08:02:00,2.0157,2.0158,2.01545,2.0158,258000000.0
2007-08-31 08:03:00,2.0157,2.0159,2.0157,2.0157,290000001.0
2007-08-31 08:04:00,2.0157,2.016,2.0156,2.0159,879600000.0
2007-08-31 08:05:00,2.0159,2.016,2.01585,2.0159,440700000.0
2007-08-31 08:06:00,2.0159,2.0159,2.01585,2.0159,215400000.0
2007-08-31 08:07:00,2.0159,2.016,2.01585,2.016,167199999.0
2007-08-31 08:08:00,2.016,2.016,2.0154,2.0155,393100000.0
2007-08-31 08:09:00,2.0155,2.0158,2.0155,2.0158,95600000.0
2007-08-31 08:10:00,2.0158,2.016,2.01555,2.01555,618799993.0
2007-08-31 08:11:00,2.0156,2.0163,2.0156,2.0161,1338800008.0
2007-08-31 08:12:00,2.0161,2.0167,2.0161,2.0167,533000000.0
2007-08-31 08:13:00,2.0167,2.0171,2.0165,2.017,314400000.0
2007-08-31 08:14:00,2.01705,2.0171,2.0166,2.0168,508500004.0
2007-08-31 08:15:00,2.0167,2.0168,2.0162,2.0163,424272500.0
2007-08-31 08:16:00,2.0163,2.0165,2.0162,2.0162,869699995.0
2007-08-31 08:17:00,2.0162,2.0163,2.0161,2.01625,615099991.0
2007-08-31 08:18:00,2.0163,2.0163,2.0159,2.016,570799999.0
2007-08-31 08:19:00,2.016,2.0162,2.016,2.0161,336599999.0
2007-08-31 08:20:00,2.0161,2.0162,2.0158,2.016,476899997.0
2007-08-31 08:21:00,2.0159,2.0159,2.0158,2.0159,160899999.0
2007-08-31 08:22:00,2.0159,2.0161,2.0159,2.0161,332500000.0
2007-08-31 08:23:00,2.0161,2.0161,2.016,2.016,97600000.0
2007-08-31 08:24:00,2.0161,2.0161,2.0157,2.0157,452300000.0
2007-08-31 08:25:00,2.0158,2.016,2.0156,2.0157,304100000.0
2007-08-31 08:26:00,2.0157,2.0157,2.015,2.015,552000003.0
2007-08-31 08:27:00,2.0151,2.0152,2.015,2.0151,296599999.0
2007-08-31 08:28:00,2.0152,2.0154,2.0149,2.015,522799997.0
2007-08-31 08:29:00,2.0151,2.01525,2.0147,2.0151,613500002.0
2007-08-31 08:30:00,2.0151,2.0155,2.0151,2.0155,696400005.0
2007-08-31 08:31:00,2.0155,2.01565,2.0154,2.0156,862799993.0
2007-08-31 08:32:00,2.0155,2.0158,2.01545,2.0158,354399998.0
2007-08-31 08:33:00,2.0158,2.0162,2.0157,2.0162,1757375649.0
2007-08-31 08:34:00,2.0162,2.0162,2.0161,2.0161,412200003.0
2007-08-31 08:35:00,2.0163,2.0167,2.0161,2.0166,872400004.0
2007-08-31 08:36:00,2.0164,2.0169,2.0164,2.0168,723334943.0
2007-08-31 08:37:00,2.0168,2.0171,2.0168,2.017,518500002.0
2007-08-31 08:38:00,2.017,2.0173,2.0164,2.0164,935899998.0
2007-08-31 08:39:00,2.0164,2.0168,2.01635,2.0168,394700002.0
2007-08-31 08:40:00,2.0168,2.0168,2.0159,2.0163,774700004.0
2007-08-31 08:41:00,2.0162,2.0164,2.01615,2.0162,608300002.0
2007-08-31 08:42:00,2.0162,2.01665,2.0161,2.0166,700200006.0
2007-08-31 08:43:00,2.0166,2.0169,2.0165,2.0167,661200000.0
2007-08-31 08:44:00,2.0167,2.0173,2.0167,2.017,996185761.0
2007-08-31 08:45:00,2.017,2.0172,2.0166,2.017,614699997.0
2007-08-31 08:46:00,2.017,2.01735,2.0168,2.0168,694200003.0
2007-08-31 08:47:00,2.0168,2.017,2.0166,2.017,605500000.0
2007-08-31 08:48:00,2.017,2.017,2.017,2.017,600100004.0
2007-08-31 08:49:00,2.017,2.017,2.01675,2.0169,325500005.0
2007-08-31 08:50:00,2.0169,2.017,2.0162,2.0166,1430499998.0
2007-08-31 08:51:00,2.0166,2.0168,2.0165,2.0166,720999996.0
2007-08-31 08:52:00,2.0166,2.0166,2.0163,2.0164,750500001.0
2007-08-31 08:53:00,2.0165,2.0165,2.0164,2.01645,684600009.0
2007-08-31 08:54:00,2.01645,2.0169,2.01645,2.0168,580599997.0
2007-08-31 08:55:00,2.0169,2.017,2.0167,2.0167,402600000.0
2007-08-31 08:56:00,2.0167,2.0168,2.0164,2.0167,947199998.0
2007-08-31 08:57:00,2.0167,2.0169,2.01665,2.0169,459500000.0
2007-08-31 08:58:00,2.0169,2.017,2.0166,2.0167,489499999.0
2007-08-31 08:59:00,2.0167,2.0169,2.0164,2.01685,977300007.0
2007-08-31 09:00:00,2.0168,2.01715,2.0168,2.017,941800001.0
2007-08-31 09:01:00,2.017,2.0174,2.017,2.017,909499997.0
2007-08-31 09:02:00,2.017,2.017,2.0165,2.0165,419900003.0
2007-08-31 09:03:00,2.0165,2.0168,2.0164,2.0167,1319099996.0
2007-08-31 09:04:00,2.0167,2.0174,2.0167,2.01725,1652999995.0
2007-08-31 09:05:00,2.0172,2.0173,2.0162,2.0165,1026700000.0
2007-08-31 09:06:00,2.0166,2.0166,2.0155,2.0155,1026700000.0
2007-08-31 09:07:00,2.0156,2.0158,2.0153,2.0158,1571900002.0
2007-08-31 09:08:00,2.0156,2.0161,2.0155,2.0158,1571900002.0
2007-08-31 09:09:00,2.0157,2.0159,2.0156,2.0159,788499997.0
2007-08-31 09:10:00,2.016,2.01615,2.01585,2.0159,788499997.0
2007-08-31 09:11:00,2.0159,2.0164,2.0159,2.01625,1355100003.0
2007-08-31 09:12:00,2.0163,2.0165,2.0162,2.0165,482700002.0
2007-08-31 09:13:00,2.0165,2.0166,2.0164,2.0166,532599998.0
2007-08-31 09:14:00,2.0166,2.0166,2.0166,2.0166,385100000.0
2007-08-31 09:15:00,2.0166,2.0166,2.0165,2.0166,710199988.0
2007-08-31 09:16:00,2.01655,2.0166,2.0165,2.0166,383799998.0
2007-08-31 09:17:00,2.0166,2.0166,2.0159,2.0162,1217000001.0
2007-08-31 09:18:00,2.0162,2.0162,2.016,2.0161,433600000.0
2007-08-31 09:19:00,2.016,2.0162,2.016,2.0161,271900006.0
2007-08-31 09:20:00,2.0161,2.0161,2.0154,2.0155,386100000.0
2007-08-31 09:21:00,2.0155,2.0158,2.0153,2.0157,919999998.0
2007-08-31 09:22:00,2.0157,2.0161,2.0156,2.0159,1105999994.0
2007-08-31 09:23:00,2.0159,2.0161,2.0159,2.016,907199995.0
2007-08-31 09:24:00,2.016,2.0161,2.0156,2.0159,687599994.0
2007-08-31 09:25:00,2.0158,2.0162,2.0158,2.016,255499999.0
2007-08-31 09:26:00,2.0161,2.0163,2.01595,2.0163,753499998.0
2007-08-31 09:27:00,2.0163,2.0164,2.0163,2.0164,279999997.0
2007-08-31 09:28:00,2.0163,2.0165,2.016,2.016,1139999999.0
2007-08-31 09:29:00,2.0161,2.0161,2.01595,2.0161,348200001.0
2007-08-31 09:30:00,2.0161,2.0161,2.0159,2.016,1003199998.0
2007-08-31 09:31:00,2.0161,2.0161,2.0154,2.01545,1230699999.0
2007-08-31 09:32:00,2.01545,2.0156,2.0153,2.0156,586700000.0
2007-08-31 09:33:00,2.0156,2.0158,2.0155,2.01555,615100002.0
2007-08-31 09:34:00,2.01555,2.0156,2.0154,2.0155,712500002.0
2007-08-31 09:35:00,2.0154,2.0155,2.015,2.0151,1999399999.0
2007-08-31 09:36:00,2.0151,2.0154,2.0151,2.0151,755399998.0
2007-08-31 09:37:00,2.0151,2.0154,2.0151,2.0153,1941100004.0
2007-08-31 09:38:00,2.0152,2.0153,2.0143,2.0146,1788499988.0
2007-08-31 09:39:00,2.0146,2.0155,2.0145,2.0146,1788499988.0
2007-08-31 09:40:00,2.0148,2.0148,2.0144,2.0145,1071899999.0
2007-08-31 09:41:00,2.0146,2.0146,2.0145,2.0146,1071899999.0
2007-08-31 09:42:00,2.0146,2.0148,2.01445,2.0147,1476278743.0
2007-08-31 09:43:00,2.0147,2.015,2.0147,2.0149,770000004.0
2007-08-31 09:44:00,2.0149,2.015,2.0148,2.015,1531599998.0
2007-08-31 09:45:00,2.0148,2.0148,2.0147,2.0148,1301199997.0
2007-08-31 09:46:00,2.0149,2.0149,2.0147,2.0149,1301199997.0
2007-08-31 09:47:00,2.0149,2.0149,2.0148,2.0149,306399997.0
2007-08-31 09:48:00,2.0149,2.0154,2.0148,2.0153,1549099999.0
2007-08-31 09:49:00,2.0152,2.0157,2.015,2.015,2007099987.0
2007-08-31 09:50:00,2.015,2.0153,2.015,2.0152,2007099987.0
2007-08-31 09:51:00,2.0152,2.0152,2.015,2.0151,1127699997.0
2007-08-31 09:52:00,2.0151,2.0151,2.01485,2.0149,764699992.0
2007-08-31 09:53:00,2.0149,2.0151,2.01485,2.015,1931399990.0
2007-08-31 09:54:00,2.015,2.0151,2.0149,2.015,831800000.0
2007-08-31 09:55:00,2.015,2.0151,2.0149,2.0151,262800000.0
2007-08-31 09:56:00,2.0151,2.0152,2.015,2.015,1381799995.0
2007-08-31 09:57:00,2.0149,2.0152,2.0149,2.0152,722900001.0
2007-08-31 09:58:00,2.0151,2.0151,2.0148,2.0149,640900001.0
2007-08-31 09:59:00,2.0149,2.0152,2.0149,2.0151,1041900014.0
2007-08-31 10:00:00,2.0151,2.0151,2.015,2.0151,462800001.0
2007-08-31 10:01:00,2.0151,2.0151,2.0149,2.0149,1005600003.0
2007-08-31 10:02:00,2.0149,2.0149,2.0144,2.0147,1303899995.0
2007-08-31 10:03:00,2.0147,2.0147,2.014,2.0141,1006299999.0
2007-08-31 10:04:00,2.01405,2.0143,2.01405,2.01405,390999995.0
2007-08-31 10:05:00,2.01405,2.0145,2.01365,2.0141,1456099990.0
2007-08-31 10:06:00,2.0141,2.0143,2.0141,2.0141,616600002.0
2007-08-31 10:07:00,2.0141,2.0143,2.0141,2.0142,507699999.0
2007-08-31 10:08:00,2.0142,2.0146,2.0142,2.0145,323800000.0
2007-08-31 10:09:00,2.0145,2.0148,2.01405,2.01405,1704199999.0
2007-08-31 10:10:00,2.0141,2.0144,2.014,2.0141,840800000.0
2007-08-31 10:11:00,2.0141,2.0141,2.0139,2.0139,988200004.0
2007-08-31 10:12:00,2.0139,2.0141,2.01305,2.01305,1541499998.0
2007-08-31 10:13:00,2.01305,2.0137,2.013,2.0137,1677299995.0
2007-08-31 10:14:00,2.0137,2.014,2.0134,2.0134,1298499994.0
2007-08-31 10:15:00,2.0134,2.0134,2.0129,2.0132,1564599989.0
2007-08-31 10:16:00,2.0132,2.0133,2.0129,2.0132,1190999999.0
2007-08-31 10:17:00,2.0132,2.0133,2.0131,2.0132,1262999999.0
2007-08-31 10:18:00,2.0132,2.0133,2.0131,2.0132,771399998.0
2007-08-31 10:19:00,2.0132,2.0134,2.0131,2.0131,986699991.0
2007-08-31 10:20:00,2.0131,2.0133,2.013,2.013,1138100003.0
2007-08-31 10:21:00,2.013,2.0131,2.0126,2.01275,1975900004.0
2007-08-31 10:22:00,2.0128,2.0128,2.0126,2.0127,1711300004.0
2007-08-31 10:23:00,2.0126,2.0128,2.0126,2.0128,1711300004.0
2007-08-31 10:24:00,2.0128,2.0131,2.0127,2.013,970100002.0
2007-08-31 10:25:00,2.0131,2.0131,2.01285,2.0129,970100002.0
2007-08-31 10:26:00,2.0129,2.0135,2.01285,2.01345,773499996.0
2007-08-31 10:27:00,2.0135,2.0136,2.01345,2.0136,110600000.0
2007-08-31 10:28:00,2.0136,2.0138,2.01345,2.0136,339100001.0
2007-08-31 10:29:00,2.0136,2.0138,2.0136,2.0137,281799999.0
2007-08-31 10:30:00,2.0137,2.0145,2.0137,2.0144,549899997.0
2007-08-31 10:31:00,2.0145,2.0146,2.01425,2.0146,861699997.0
2007-08-31 10:32:00,2.0146,2.0146,2.0143,2.0143,664800000.0
2007-08-31 10:33:00,2.0143,2.0145,2.0141,2.0144,500900001.0
2007-08-31 10:34:00,2.0143,2.0146,2.0143,2.0145,1062099997.0
2007-08-31 10:35:00,2.0145,2.0146,2.0145,2.0145,349399997.0
2007-08-31 10:36:00,2.0145,2.0146,2.0144,2.0144,1006599985.0
2007-08-31 10:37:00,2.0144,2.0144,2.0138,2.0138,1889999990.0
2007-08-31 10:38:00,2.0138,2.014,2.0138,2.0139,1417399997.0
2007-08-31 10:39:00,2.0139,2.0146,2.0139,2.01435,1765799998.0
2007-08-31 10:40:00,2.01435,2.0145,2.0143,2.0144,939405106.0
2007-08-31 10:41:00,2.0144,2.0148,2.0144,2.0148,866799995.0
2007-08-31 10:42:00,2.0147,2.0148,2.0145,2.0145,1625409868.0
2007-08-31 10:43:00,2.0146,2.015,2.0143,2.0148,1625409868.0
2007-08-31 10:44:00,2.0148,2.015,2.0148,2.0149,459300004.0
2007-08-31 10:45:00,2.0149,2.0149,2.0148,2.01485,589899999.0
2007-08-31 10:46:00,2.015,2.015,2.0147,2.0149,738299989.0
2007-08-31 10:47:00,2.015,2.0155,2.0149,2.0155,1068499999.0
2007-08-31 10:48:00,2.0155,2.0158,2.0154,2.0157,1436999995.0
2007-08-31 10:49:00,2.0157,2.0157,2.01535,2.0155,1475500000.0
2007-08-31 10:50:00,2.0155,2.0155,2.0154,2.0155,419199998.0
2007-08-31 10:51:00,2.0155,2.0156,2.0155,2.01555,292400000.0
2007-08-31 10:52:00,2.01555,2.0156,2.0154,2.01555,438400002.0
2007-08-31 10:53:00,2.01555,2.0156,2.0155,2.0156,265599992.0
2007-08-31 10:54:00,2.0157,2.01585,2.0155,2.0157,857899992.0
2007-08-31 10:55:00,2.0156,2.0157,2.01545,2.0155,821299994.0
2007-08-31 10:56:00,2.0155,2.0157,2.0155,2.0157,359799999.0
2007-08-31 10:57:00,2.0157,2.0158,2.0155,2.0157,579900001.0
2007-08-31 10:58:00,2.0157,2.0158,2.0155,2.0158,784399998.0
2007-08-31 10:59:00,2.0158,2.0162,2.0158,2.0161,1517999971.0
2007-08-31 11:00:00,2.0162,2.0166,2.0161,2.0165,1517999971.0
2007-08-31 11:01:00,2.0166,2.0173,2.0165,2.0169,1517999971.0
2007-08-31 11:02:00,2.017,2.0171,2.0165,2.0166,1517999971.0
2007-08-31 11:03:00,2.0166,2.0166,2.0156,2.0157,1657599993.0
2007-08-31 11:04:00,2.0157,2.016,2.0157,2.016,584299993.0
2007-08-31 11:05:00,2.0161,2.0162,2.01585,2.0159,815280001.0
2007-08-31 11:06:00,2.0158,2.0158,2.0155,2.01565,1427699983.0
2007-08-31 11:07:00,2.0156,2.0157,2.0156,2.0156,477800005.0
2007-08-31 11:08:00,2.0156,2.0156,2.0155,2.0155,379499999.0
2007-08-31 11:09:00,2.0156,2.0159,2.0156,2.0158,1516699979.0
2007-08-31 11:10:00,2.0159,2.016,2.0156,2.0159,750599996.0
2007-08-31 11:11:00,2.01595,2.01605,2.01575,2.016,750599996.0
2007-08-31 11:12:00,2.016,2.0164,2.0159,2.016,747050001.0
2007-08-31 11:13:00,2.016,2.0162,2.016,2.0161,597174480.0
2007-08-31 11:14:00,2.01605,2.0164,2.016,2.0162,1663800013.0
2007-08-31 11:15:00,2.0162,2.0162,2.016,2.01605,503499997.0
2007-08-31 11:16:00,2.0162,2.0164,2.01605,2.01635,680999997.0
2007-08-31 11:17:00,2.01635,2.017,2.01635,2.017,1690299999.0
2007-08-31 11:18:00,2.017,2.0171,2.0166,2.01675,792499997.0
2007-08-31 11:19:00,2.01675,2.0168,2.0166,2.0168,1460799981.0
2007-08-31 11:20:00,2.0168,2.0168,2.0167,2.0167,865099975.0
2007-08-31 11:21:00,2.0167,2.0169,2.0167,2.0169,378299995.0
2007-08-31 11:22:00,2.0168,2.0169,2.01675,2.0169,1612900013.0
2007-08-31 11:23:00,2.0169,2.0171,2.0169,2.017,407599998.0
2007-08-31 11:24:00,2.0169,2.0171,2.0169,2.017,466654907.0
2007-08-31 11:25:00,2.017,2.0172,2.0168,2.0172,524499999.0
2007-08-31 11:26:00,2.0172,2.0172,2.01695,2.01695,400700009.0
2007-08-31 11:27:00,2.01695,2.0172,2.01695,2.0172,292300001.0
2007-08-31 11:28:00,2.0172,2.019,2.017,2.0185,881599996.0
2007-08-31 11:29:00,2.0187,2.0188,2.0183,2.0186,881599996.0
2007-08-31 11:30:00,2.0185,2.0197,2.0185,2.019,1428700008.0
2007-08-31 11:31:00,2.019,2.0194,2.0187,2.0188,1636100011.0
2007-08-31 11:32:00,2.0188,2.0188,2.0184,2.0187,755899996.0
2007-08-31 11:33:00,2.0187,2.0187,2.0184,2.0185,863057569.0
2007-08-31 11:34:00,2.0185,2.0186,2.0183,2.0183,653899998.0
2007-08-31 11:35:00,2.0183,2.0184,2.018,2.018,1629400002.0
2007-08-31 11:36:00,2.018,2.0181,2.0177,2.0178,712099998.0
2007-08-31 11:37:00,2.0178,2.0183,2.0177,2.0183,1656099979.0
2007-08-31 11:38:00,2.0183,2.0185,2.0181,2.0185,803188207.0
2007-08-31 11:39:00,2.01845,2.0188,2.0183,2.0188,1495700016.0
2007-08-31 11:40:00,2.0188,2.0194,2.0187,2.0193,1991000000.0
2007-08-31 11:41:00,2.0193,2.0195,2.01915,2.0193,1961600002.0
2007-08-31 11:42:00,2.0193,2.0193,2.019,2.0192,921000001.0
2007-08-31 11:43:00,2.0192,2.0192,2.0189,2.0189,1583999999.0
2007-08-31 11:44:00,2.0189,2.0196,2.0189,2.0193,1137800010.0
2007-08-31 11:45:00,2.0193,2.0194,2.0193,2.01935,531899998.0
2007-08-31 11:46:00,2.0194,2.0194,2.01915,2.0192,1893500007.0
2007-08-31 11:47:00,2.0193,2.0194,2.01895,2.019,2018899996.0
2007-08-31 11:48:00,2.019,2.01905,2.0188,2.0188,747999991.0
2007-08-31 11:49:00,2.0188,2.0189,2.01865,2.0187,797900014.0
2007-08-31 11:50:00,2.0187,2.0189,2.0186,2.0186,780559620.0
2007-08-31 11:51:00,2.0186,2.0187,2.01855,2.0186,375969671.0
2007-08-31 11:52:00,2.01855,2.01895,2.01855,2.0189,788599999.0
2007-08-31 11:53:00,2.0189,2.019,2.01845,2.0187,1173686823.0
2007-08-31 11:54:00,2.0186,2.01915,2.0186,2.019,443568290.0
2007-08-31 11:55:00,2.019,2.0192,2.01895,2.01915,1006399994.0
2007-08-31 11:56:00,2.0193,2.0194,2.01905,2.0192,100700000.0
2007-08-31 11:57:00,2.0192,2.0192,2.01895,2.019,684299996.0
2007-08-31 11:58:00,2.019,2.019,2.0185,2.0188,260600000.0
2007-08-31 11:59:00,2.0188,2.0191,2.0187,2.019,87900000.0
2007-08-31 12:00:00,2.019,2.0194,2.0189,2.01935,134200000.0
2007-08-31 12:01:00,2.0193,2.0194,2.01915,2.0193,320200000.0
2007-08-31 12:02:00,2.0192,2.0193,2.0191,2.0191,152850000.0
2007-08-31 12:03:00,2.0192,2.0192,2.01885,2.019,194099998.0
2007-08-31 12:04:00,2.019,2.019,2.01885,2.019,39300000.0
2007-08-31 12:05:00,2.019,2.0192,2.0188,2.0189,896799997.0
2007-08-31 12:06:00,2.0189,2.0191,2.0188,2.0188,1067500003.0
2007-08-31 12:07:00,2.01875,2.0195,2.01875,2.01925,1006800000.0
2007-08-31 12:08:00,2.0193,2.0194,2.019,2.0193,718600007.0
2007-08-31 12:09:00,2.0194,2.0196,2.0194,2.0196,718600007.0
2007-08-31 12:10:00,2.0196,2.0197,2.0192,2.01945,1295499998.0
2007-08-31 12:11:00,2.0195,2.0196,2.01935,2.0195,82638184.0
2007-08-31 12:12:00,2.01945,2.0197,2.0193,2.0194,427200004.0
2007-08-31 12:13:00,2.0194,2.0206,2.0194,2.0205,712599994.0
2007-08-31 12:14:00,2.0205,2.021,2.0204,2.0208,536399996.0
2007-08-31 12:15:00,2.0208,2.0209,2.0206,2.0207,230000000.0
2007-08-31 12:16:00,2.0207,2.021,2.0201,2.0204,1274199992.0
2007-08-31 12:17:00,2.0203,2.0204,2.02015,2.0204,1971000018.0
2007-08-31 12:18:00,2.0204,2.0205,2.0201,2.0202,843099999.0
2007-08-31 12:19:00,2.0202,2.0204,2.0201,2.02025,1416900003.0
2007-08-31 12:20:00,2.02025,2.0205,2.02015,2.0205,1166199999.0
2007-08-31 12:21:00,2.0205,2.0214,2.0204,2.0212,1761152990.0
2007-08-31 12:22:00,2.02105,2.0214,2.02095,2.0213,2057038653.0
2007-08-31 12:23:00,2.0213,2.0213,2.0204,2.0205,864082353.0
2007-08-31 12:24:00,2.0204,2.0206,2.0203,2.0205,1604000010.0
2007-08-31 12:25:00,2.0204,2.02055,2.0204,2.02055,191600000.0
2007-08-31 12:26:00,2.02055,2.0206,2.0202,2.0204,1386700000.0
2007-08-31 12:27:00,2.0204,2.0204,2.0202,2.0203,684300001.0
2007-08-31 12:28:00,2.0202,2.0203,2.01985,2.0199,1019499993.0
2007-08-31 12:29:00,2.01985,2.0199,2.01955,2.0196,1109900012.0
2007-08-31 12:30:00,2.01955,2.0199,2.01955,2.0198,872299999.0
2007-08-31 12:31:00,2.0198,2.0198,2.0195,2.0196,1325000014.0
2007-08-31 12:32:00,2.0196,2.01975,2.0196,2.01975,76800000.0
2007-08-31 12:33:00,2.01975,2.0199,2.0196,2.0196,232649999.0
2007-08-31 12:34:00,2.0196,2.0196,2.01915,2.0194,1395499995.0
2007-08-31 12:35:00,2.0194,2.0194,2.0193,2.0194,1290099983.0
2007-08-31 12:36:00,2.0194,2.0195,2.0191,2.0192,1520199989.0
2007-08-31 12:37:00,2.0192,2.0194,2.0192,2.0193,884699975.0
2007-08-31 12:38:00,2.0193,2.0193,2.0192,2.0192,658700002.0
2007-08-31 12:39:00,2.0192,2.01925,2.0189,2.0189,2003399988.0
2007-08-31 12:40:00,2.0189,2.0189,2.0185,2.0187,992599996.0
2007-08-31 12:41:00,2.0188,2.0188,2.0186,2.0186,992599996.0
2007-08-31 12:42:00,2.0186,2.0187,2.0186,2.0186,440299991.0
2007-08-31 12:43:00,2.0186,2.0187,2.0185,2.0185,573700010.0
2007-08-31 12:44:00,2.0187,2.0191,2.0185,2.019,991000001.0
2007-08-31 12:45:00,2.019,2.0195,2.019,2.0194,2068899974.0
2007-08-31 12:46:00,2.0194,2.0195,2.01935,2.01935,462800009.0
2007-08-31 12:47:00,2.0194,2.0197,2.0194,2.0196,916599993.0
2007-08-31 12:48:00,2.0196,2.0197,2.0194,2.0196,1352099986.0
2007-08-31 12:49:00,2.0196,2.01975,2.0195,2.0197,1352099986.0
2007-08-31 12:50:00,2.0197,2.0198,2.0194,2.0194,1434499965.0
2007-08-31 12:51:00,2.0196,2.02,2.0196,2.02,1726579482.0
2007-08-31 12:52:00,2.02,2.0202,2.01985,2.0199,1726579482.0
2007-08-31 12:53:00,2.0199,2.0199,2.0196,2.0196,1142199994.0
2007-08-31 12:54:00,2.0196,2.02,2.0196,2.0199,827499985.0
2007-08-31 12:55:00,2.0199,2.0202,2.01975,2.0199,1059400005.0
2007-08-31 12:56:00,2.02,2.0201,2.0194,2.01955,1118000005.0
2007-08-31 12:57:00,2.0196,2.0197,2.0194,2.0195,1224799984.0
2007-08-31 12:58:00,2.01945,2.0198,2.01945,2.0197,1356100002.0
2007-08-31 12:59:00,2.0196,2.0197,2.0195,2.0197,1484099997.0
2007-08-31 13:00:00,2.0197,2.0199,2.0196,2.0198,1290300006.0
2007-08-31 13:01:00,2.0198,2.0199,2.0196,2.0197,1347834046.0
2007-08-31 13:02:00,2.0197,2.0198,2.0191,2.0193,1441911502.0
2007-08-31 13:03:00,2.0193,2.0193,2.0192,2.01925,718899996.0
2007-08-31 13:04:00,2.0192,2.0195,2.0192,2.0194,2045999992.0
2007-08-31 13:05:00,2.0194,2.01955,2.0193,2.0195,1423699995.0
2007-08-31 13:06:00,2.0195,2.01955,2.0195,2.0195,342899996.0
2007-08-31 13:07:00,2.0195,2.0196,2.0193,2.0196,1381299987.0
2007-08-31 13:08:00,2.0196,2.0196,2.0193,2.0193,374700000.0
2007-08-31 13:09:00,2.0191,2.0192,2.0185,2.0185,1077999987.0
2007-08-31 13:10:00,2.0186,2.0187,2.0184,2.0186,1077999987.0
2007-08-31 13:11:00,2.0186,2.0189,2.01855,2.0186,1316999990.0
2007-08-31 13:12:00,2.0186,2.0187,2.0183,2.0183,2061749128.0
2007-08-31 13:13:00,2.0183,2.0184,2.01795,2.01795,551799998.0
2007-08-31 13:14:00,2.01795,2.0183,2.01795,2.01815,1083300008.0
2007-08-31 13:15:00,2.0181,2.0184,2.01805,2.0182,834200004.0
2007-08-31 13:16:00,2.0182,2.0185,2.0181,2.0184,995999999.0
2007-08-31 13:17:00,2.0184,2.0189,2.0182,2.0189,476974996.0
2007-08-31 13:18:00,2.0189,2.019,2.01865,2.0187,933600005.0
2007-08-31 13:19:00,2.0187,2.0189,2.01855,2.0188,1196099995.0
2007-08-31 13:20:00,2.0188,2.0196,2.0188,2.0195,834799992.0
2007-08-31 13:21:00,2.0196,2.0196,2.0194,2.0195,834799992.0
2007-08-31 13:22:00,2.0195,2.0195,2.0193,2.0193,867999999.0
2007-08-31 13:23:00,2.0193,2.0194,2.0193,2.01935,925499993.0
2007-08-31 13:24:00,2.0193,2.01935,2.01925,2.01935,352500001.0
2007-08-31 13:25:00,2.01935,2.0198,2.01935,2.0198,1316200002.0
2007-08-31 13:26:00,2.0197,2.0199,2.01955,2.01975,1319799991.0
2007-08-31 13:27:00,2.0198,2.0204,2.0198,2.0201,1774800014.0
2007-08-31 13:28:00,2.0201,2.0202,2.0199,2.0199,1979899981.0
2007-08-31 13:29:00,2.0199,2.0202,2.0197,2.0197,1838599997.0
2007-08-31 13:30:00,2.0197,2.02,2.0196,2.0199,802449994.0
2007-08-31 13:31:00,2.02,2.0223,2.02,2.0213,2130100005.0
2007-08-31 13:32:00,2.0211,2.0217,2.0208,2.0209,2130100005.0
2007-08-31 13:33:00,2.0209,2.0216,2.02085,2.02105,2130100005.0
2007-08-31 13:34:00,2.0209,2.0217,2.0207,2.0217,1528000006.0
2007-08-31 13:35:00,2.0216,2.022,2.0209,2.0218,2017580446.0
2007-08-31 13:36:00,2.0217,2.0217,2.021,2.0212,2017580446.0
2007-08-31 13:37:00,2.0213,2.0216,2.021,2.0212,2017580446.0
2007-08-31 13:38:00,2.0211,2.0222,2.0211,2.0221,2017580446.0
2007-08-31 13:39:00,2.0221,2.0221,2.02175,2.02175,1110900003.0
2007-08-31 13:40:00,2.02175,2.02185,2.02115,2.0215,727899998.0
2007-08-31 13:41:00,2.0215,2.0215,2.0209,2.021,838454173.0
2007-08-31 13:42:00,2.021,2.0211,2.02035,2.02035,946299998.0
2007-08-31 13:43:00,2.02035,2.0206,2.0199,2.0203,1241352178.0
2007-08-31 13:44:00,2.0203,2.0213,2.0203,2.0212,1660799998.0
2007-08-31 13:45:00,2.0213,2.0217,2.0212,2.0216,2003100001.0
2007-08-31 13:46:00,2.0215,2.0219,2.0209,2.021,2003100001.0
2007-08-31 13:47:00,2.0204,2.0213,2.01985,2.0207,2003100001.0
2007-08-31 13:48:00,2.0207,2.02105,2.0206,2.02095,1519474506.0
2007-08-31 13:49:00,2.02095,2.0211,2.02075,2.0211,912400007.0
2007-08-31 13:50:00,2.0212,2.02165,2.02115,2.02165,1238499989.0
2007-08-31 13:51:00,2.02165,2.0219,2.02155,2.0217,1680300003.0
2007-08-31 13:52:00,2.0217,2.0226,2.0217,2.0223,1721000001.0
2007-08-31 13:53:00,2.02225,2.0224,2.0217,2.0217,1721000001.0
2007-08-31 13:54:00,2.0217,2.0219,2.0217,2.0217,1208599998.0
2007-08-31 13:55:00,2.0219,2.0225,2.0219,2.0223,1722400004.0
2007-08-31 13:56:00,2.0225,2.0227,2.022,2.022,1738799987.0
2007-08-31 13:57:00,2.022,2.0225,2.0219,2.0224,1738799987.0
2007-08-31 13:58:00,2.02245,2.0225,2.022,2.0222,1714034363.0
2007-08-31 13:59:00,2.0222,2.0225,2.0221,2.02215,1456225001.0
2007-08-31 14:00:00,2.0223,2.0228,2.0223,2.0228,1735800009.0
2007-08-31 14:01:00,2.0229,2.0231,2.02275,2.0229,1735800009.0
2007-08-31 14:02:00,2.0229,2.0231,2.0229,2.02295,1546999997.0
2007-08-31 14:03:00,2.023,2.0232,2.0227,2.02275,1969199998.0
2007-08-31 14:04:00,2.02275,2.0231,2.0227,2.02295,1193215423.0
2007-08-31 14:05:00,2.02295,2.0233,2.0227,2.0228,1433455555.0
2007-08-31 14:06:00,2.0228,2.023,2.0226,2.023,1421843210.0
2007-08-31 14:07:00,2.0231,2.0232,2.02255,2.02255,1357237335.0
2007-08-31 14:08:00,2.02255,2.02255,2.0223,2.0224,635117895.0
2007-08-31 14:09:00,2.0224,2.0224,2.02155,2.0219,1307700003.0
2007-08-31 14:10:00,2.0219,2.022,2.0216,2.0218,981499996.0
2007-08-31 14:11:00,2.0217,2.0219,2.0216,2.0216,1270800002.0
2007-08-31 14:12:00,2.0217,2.0218,2.0214,2.0216,1270800002.0
2007-08-31 14:13:00,2.0216,2.0217,2.0215,2.0215,920246353.0
2007-08-31 14:14:00,2.0216,2.0217,2.0211,2.0213,1596699995.0
2007-08-31 14:15:00,2.0213,2.0216,2.0213,2.0213,1596699995.0
2007-08-31 14:16:00,2.0213,2.0215,2.0207,2.0208,1759999999.0
2007-08-31 14:17:00,2.0208,2.02095,2.0206,2.0208,1579965000.0
2007-08-31 14:18:00,2.0208,2.0214,2.0206,2.0207,1336291927.0
2007-08-31 14:19:00,2.0207,2.0207,2.0203,2.0205,1450499999.0
2007-08-31 14:20:00,2.0203,2.0204,2.02,2.0201,1450499999.0
2007-08-31 14:21:00,2.0201,2.0204,2.01995,2.0203,1450499999.0
2007-08-31 14:22:00,2.0203,2.021,2.0203,2.021,906300001.0
2007-08-31 14:23:00,2.021,2.0213,2.021,2.0211,638000001.0
2007-08-31 14:24:00,2.02105,2.0211,2.0209,2.0209,1721900015.0
2007-08-31 14:25:00,2.0209,2.0212,2.0208,2.021,1496999993.0
2007-08-31 14:26:00,2.021,2.021,2.0201,2.0203,1487800000.0
2007-08-31 14:27:00,2.02025,2.0203,2.02,2.0202,1408999996.0
2007-08-31 14:28:00,2.0202,2.0202,2.0201,2.0202,924116732.0
2007-08-31 14:29:00,2.0202,2.0202,2.0199,2.0199,1382049607.0
2007-08-31 14:30:00,2.0199,2.0202,2.0198,2.0199,491183150.0
2007-08-31 14:31:00,2.0199,2.0199,2.0193,2.0197,2004953165.0
2007-08-31 14:32:00,2.0197,2.0201,2.0196,2.0196,1149900007.0
2007-08-31 14:33:00,2.0197,2.0201,2.0196,2.02,1149900007.0
2007-08-31 14:34:00,2.02005,2.0203,2.0199,2.02015,1149900007.0
2007-08-31 14:35:00,2.0203,2.0203,2.0201,2.0203,918799989.0
2007-08-31 14:36:00,2.0203,2.02035,2.0202,2.0203,918799989.0
2007-08-31 14:37:00,2.0203,2.0203,2.0198,2.0198,1520556406.0
2007-08-31 14:38:00,2.0198,2.0205,2.0198,2.0203,1779699991.0
2007-08-31 14:39:00,2.0203,2.0206,2.0197,2.0198,1555237900.0
2007-08-31 14:40:00,2.0198,2.0202,2.01945,2.0201,1483099987.0
2007-08-31 14:41:00,2.0201,2.0202,2.0196,2.01975,1604399988.0
2007-08-31 14:42:00,2.0197,2.0197,2.0195,2.0197,1079700002.0
2007-08-31 14:43:00,2.0196,2.0199,2.0195,2.0198,1079700002.0
2007-08-31 14:44:00,2.0197,2.0198,2.0195,2.0198,1079700002.0
2007-08-31 14:45:00,2.0197,2.01985,2.0197,2.01985,1079700002.0
2007-08-31 14:46:00,2.0198,2.0199,2.0195,2.0197,1515399992.0
2007-08-31 14:47:00,2.0197,2.0197,2.0192,2.0193,1432500003.0
2007-08-31 14:48:00,2.0192,2.0192,2.0179,2.0182,1432500003.0
2007-08-31 14:49:00,2.01825,2.0186,2.0182,2.0186,1432500003.0
2007-08-31 14:50:00,2.0186,2.0186,2.0186,2.0186,2000000.0
2007-08-31 14:51:00,2.01845,2.01845,2.01845,2.01845,1800000.0
2007-08-31 14:52:00,2.0187,2.01885,2.0184,2.0188,315663130.0
2007-08-31 14:53:00,2.0188,2.0191,2.0184,2.0189,862500001.0
2007-08-31 14:54:00,2.0189,2.0189,2.0186,2.0187,1146499989.0
2007-08-31 14:55:00,2.0188,2.0192,2.0187,2.0191,809399997.0
2007-08-31 14:56:00,2.0191,2.0194,2.019,2.0192,1156900003.0
2007-08-31 14:57:00,2.0192,2.0196,2.0192,2.0195,806100000.0
2007-08-31 14:58:00,2.0195,2.0196,2.0192,2.01935,1774779638.0
2007-08-31 14:59:00,2.01935,2.01935,2.0191,2.0193,1201300001.0
2007-08-31 15:00:00,2.0193,2.0196,2.0192,2.0195,1039500000.0
2007-08-31 15:01:00,2.0194,2.0197,2.0194,2.0196,1570924814.0
2007-08-31 15:02:00,2.0196,2.0196,2.0193,2.0194,1630599979.0
2007-08-31 15:03:00,2.0194,2.0194,2.0189,2.019,914582598.0
2007-08-31 15:04:00,2.0189,2.019,2.0186,2.0188,1820799997.0
2007-08-31 15:05:00,2.0187,2.0188,2.0184,2.0184,1820799997.0
2007-08-31 15:06:00,2.0184,2.0186,2.0183,2.0186,2057200019.0
2007-08-31 15:07:00,2.0186,2.0186,2.0182,2.0183,1205200003.0
2007-08-31 15:08:00,2.0185,2.0185,2.0175,2.0175,923241243.0
2007-08-31 15:09:00,2.0172,2.0177,2.0172,2.0177,1712899997.0
2007-08-31 15:10:00,2.0177,2.0177,2.01715,2.0173,1493999999.0
2007-08-31 15:11:00,2.0173,2.0179,2.01725,2.0179,1625887633.0
2007-08-31 15:12:00,2.0179,2.0182,2.0179,2.0182,2056999978.0
2007-08-31 15:13:00,2.0182,2.0187,2.0182,2.0187,964399990.0
2007-08-31 15:14:00,2.0186,2.0192,2.0186,2.0192,1926159020.0
2007-08-31 15:15:00,2.0191,2.0191,2.0183,2.0183,1926159020.0
2007-08-31 15:16:00,2.0184,2.0184,2.0177,2.0181,1926159020.0
2007-08-31 15:17:00,2.0182,2.0185,2.0182,2.0185,1926159020.0
2007-08-31 15:18:00,2.0184,2.0187,2.0182,2.0184,1926159020.0
2007-08-31 15:19:00,2.0183,2.0184,2.0179,2.0184,1926159020.0
2007-08-31 15:20:00,2.0184,2.0185,2.018,2.018,1926159020.0
2007-08-31 15:21:00,2.0181,2.0184,2.018,2.0182,1678861577.0
2007-08-31 15:22:00,2.0182,2.0182,2.0178,2.01785,479100003.0
2007-08-31 15:23:00,2.0179,2.0179,2.0173,2.0175,1611599998.0
2007-08-31 15:24:00,2.0175,2.0176,2.0172,2.0174,1962000007.0
2007-08-31 15:25:00,2.0175,2.0177,2.0174,2.0176,667200000.0
2007-08-31 15:26:00,2.0176,2.0176,2.0174,2.0176,668800000.0
2007-08-31 15:27:00,2.0176,2.018,2.0176,2.01775,667600004.0
2007-08-31 15:28:00,2.0177,2.0182,2.0177,2.0182,462200000.0
2007-08-31 15:29:00,2.0182,2.0183,2.0181,2.0181,1168299997.0
2007-08-31 15:30:00,2.0181,2.0182,2.0177,2.0179,1463700010.0
2007-08-31 15:31:00,2.0179,2.018,2.0179,2.01795,733700015.0
2007-08-31 15:32:00,2.01795,2.01835,2.01795,2.0181,1267300002.0
2007-08-31 15:33:00,2.01815,2.0187,2.01815,2.0186,1299800003.0
2007-08-31 15:34:00,2.0185,2.0186,2.0182,2.0183,1813199995.0
2007-08-31 15:35:00,2.0182,2.0184,2.0182,2.0182,1813199995.0
2007-08-31 15:36:00,2.0182,2.0184,2.018,2.018,1813199995.0
2007-08-31 15:37:00,2.018,2.01805,2.0175,2.0176,2025599993.0
2007-08-31 15:38:00,2.0178,2.0183,2.0175,2.0182,1092199998.0
2007-08-31 15:39:00,2.0182,2.0182,2.0175,2.0175,1092199998.0
2007-08-31 15:40:00,2.0177,2.0178,2.0172,2.0172,1442199986.0
2007-08-31 15:41:00,2.01685,2.01685,2.0165,2.0166,1442199986.0
2007-08-31 15:42:00,2.0166,2.0166,2.0165,2.0165,1775199996.0
2007-08-31 15:43:00,2.0157,2.0162,2.0157,2.0161,1775199996.0
2007-08-31 15:44:00,2.0161,2.0165,2.016,2.0165,934399998.0
2007-08-31 15:45:00,2.0165,2.0165,2.0162,2.01625,1017899998.0
2007-08-31 15:46:00,2.0164,2.0167,2.0163,2.0167,1823649996.0
2007-08-31 15:47:00,2.0167,2.0167,2.0163,2.01645,1823649996.0
2007-08-31 15:48:00,2.01645,2.0166,2.0164,2.0166,1275999996.0
2007-08-31 15:49:00,2.0166,2.0166,2.0163,2.0163,1286799982.0
2007-08-31 15:50:00,2.0163,2.0165,2.0161,2.01645,1619600004.0
2007-08-31 15:51:00,2.0165,2.0166,2.0163,2.0165,280499999.0
2007-08-31 15:52:00,2.0165,2.0168,2.0162,2.0166,1376400000.0
2007-08-31 15:53:00,2.0166,2.0169,2.0163,2.0164,1739400002.0
2007-08-31 15:54:00,2.0163,2.0164,2.0157,2.0158,1514499999.0
2007-08-31 15:55:00,2.0158,2.016,2.0157,2.0159,1145299991.0
2007-08-31 15:56:00,2.0158,2.0164,2.0158,2.0164,1052800002.0
2007-08-31 15:57:00,2.0164,2.0165,2.0161,2.0162,1417699999.0
2007-08-31 15:58:00,2.0161,2.0162,2.0157,2.016,1411400003.0
2007-08-31 15:59:00,2.0161,2.0164,2.0159,2.0164,885900000.0
2007-08-31 16:00:00,2.0163,2.0164,2.01475,2.01475,1708702000.0
2007-08-31 16:01:00,2.015,2.015,2.0129,2.0131,1841599019.0
2007-08-31 16:02:00,2.0133,2.0136,2.01275,2.0129,1841599019.0
2007-08-31 16:03:00,2.013,2.0133,2.01275,2.0132,1787543666.0
2007-08-31 16:04:00,2.0133,2.0137,2.01295,2.0137,957400000.0
2007-08-31 16:05:00,2.0136,2.0142,2.0135,2.014,1890700014.0
2007-08-31 16:06:00,2.014,2.0142,2.01355,2.0139,1890700014.0
2007-08-31 16:07:00,2.0138,2.014,2.01345,2.0138,2003299997.0
2007-08-31 16:08:00,2.0137,2.0138,2.0133,2.0134,1797199997.0
2007-08-31 16:09:00,2.0133,2.0134,2.0127,2.0128,1797199997.0
2007-08-31 16:10:00,2.0129,2.0131,2.0126,2.0128,1797199997.0
2007-08-31 16:11:00,2.013,2.0134,2.0122,2.0123,1797199997.0
2007-08-31 16:12:00,2.0122,2.0122,2.011,2.0111,1797199997.0
2007-08-31 16:13:00,2.0112,2.0118,2.0108,2.0115,1797199997.0
2007-08-31 16:14:00,2.0119,2.0119,2.0114,2.0118,1797199997.0
2007-08-31 16:15:00,2.0119,2.012,2.0116,2.012,1797199997.0
2007-08-31 16:16:00,2.0118,2.012,2.0112,2.0114,1957200000.0
2007-08-31 16:17:00,2.0115,2.0121,2.0115,2.0121,1957200000.0
2007-08-31 16:18:00,2.0122,2.0125,2.0118,2.0122,1957200000.0
2007-08-31 16:19:00,2.0121,2.0131,2.0121,2.0131,1957200000.0
2007-08-31 16:20:00,2.0132,2.0142,2.0132,2.0137,1957200000.0
2007-08-31 16:21:00,2.0136,2.0139,2.0134,2.0136,1957200000.0
2007-08-31 16:22:00,2.0136,2.0137,2.0133,2.0136,1296599999.0
2007-08-31 16:23:00,2.0136,2.0141,2.0134,2.0141,1296599999.0
2007-08-31 16:24:00,2.0141,2.0141,2.0136,2.0139,1309799994.0
2007-08-31 16:25:00,2.0137,2.0141,2.0136,2.0136,1309799994.0
2007-08-31 16:26:00,2.01365,2.0137,2.0133,2.0136,1309799994.0
2007-08-31 16:27:00,2.0135,2.0139,2.0135,2.0136,2011780004.0
2007-08-31 16:28:00,2.0137,2.0153,2.0136,2.0153,2011780004.0
2007-08-31 16:29:00,2.0152,2.0157,2.0149,2.0157,2011780004.0
2007-08-31 16:30:00,2.0158,2.016,2.0156,2.0157,2011780004.0
2007-08-31 16:31:00,2.0156,2.0156,2.0153,2.0156,1083249998.0
2007-08-31 16:32:00,2.0157,2.0157,2.0152,2.0155,1083249998.0
2007-08-31 16:33:00,2.0155,2.0157,2.0151,2.0154,1083249998.0
2007-08-31 16:34:00,2.0154,2.0155,2.0151,2.0151,1929600008.0
2007-08-31 16:35:00,2.0151,2.0153,2.0151,2.0152,1363899995.0
2007-08-31 16:36:00,2.0152,2.0153,2.0151,2.0152,1417000001.0
2007-08-31 16:37:00,2.0153,2.0154,2.01515,2.0153,2067599997.0
2007-08-31 16:38:00,2.0153,2.0154,2.0152,2.0152,1783946142.0
2007-08-31 16:39:00,2.0152,2.0154,2.0152,2.0154,1298699997.0
2007-08-31 16:40:00,2.0154,2.0155,2.015,2.015,1403600002.0
2007-08-31 16:41:00,2.015,2.0151,2.0147,2.015,1362100000.0
2007-08-31 16:42:00,2.0148,2.0148,2.0139,2.0145,2029400000.0
2007-08-31 16:43:00,2.0146,2.0154,2.0146,2.0154,2029400000.0
2007-08-31 16:44:00,2.0153,2.0156,2.0152,2.0156,2029400000.0
2007-08-31 16:45:00,2.0156,2.0158,2.0151,2.0153,2029400000.0
2007-08-31 16:46:00,2.0153,2.0156,2.0152,2.0154,2037100009.0
2007-08-31 16:47:00,2.0152,2.0156,2.0151,2.0155,2140900002.0
2007-08-31 16:48:00,2.0154,2.0156,2.0151,2.01515,2140900002.0
2007-08-31 16:49:00,2.0151,2.0151,2.015,2.0151,1725000002.0
2007-08-31 16:50:00,2.015,2.0157,2.0149,2.0157,1725000002.0
2007-08-31 16:51:00,2.0158,2.0161,2.0152,2.0156,1725000002.0
2007-08-31 16:52:00,2.0157,2.0157,2.0154,2.0156,1725000002.0
2007-08-31 16:53:00,2.0154,2.0166,2.0154,2.0165,2055139557.0
2007-08-31 16:54:00,2.0164,2.0169,2.0162,2.0168,2055139557.0
2007-08-31 16:55:00,2.0167,2.0171,2.0167,2.017,2055139557.0
2007-08-31 16:56:00,2.0171,2.0174,2.0169,2.0174,2055139557.0
2007-08-31 16:57:00,2.0172,2.0178,2.0172,2.0173,1892799996.0
2007-08-31 16:58:00,2.0172,2.0174,2.0164,2.0165,1892799996.0
2007-08-31 16:59:00,2.0164,2.0173,2.0163,2.017,1892799996.0
2007-08-31 17:00:00,2.0171,2.0172,2.0165,2.0167,1892799996.0
2007-08-31 17:01:00,2.0168,2.0168,2.0164,2.0164,1892799996.0
2007-08-31 17:02:00,2.0165,2.0165,2.016,2.016,1892799996.0
2007-08-31 17:03:00,2.0159,2.0162,2.0153,2.0153,1892799996.0
2007-08-31 17:04:00,2.0152,2.016,2.0151,2.016,1892799996.0
2007-08-31 17:05:00,2.0161,2.0163,2.0158,2.0163,1892799996.0
2007-08-31 17:06:00,2.0162,2.0163,2.0156,2.0162,1892799996.0
2007-08-31 17:07:00,2.0161,2.0161,2.0153,2.0153,1892799996.0
2007-08-31 17:08:00,2.0154,2.0156,2.0154,2.0155,1892799996.0
2007-08-31 17:09:00,2.0151,2.0153,2.015,2.015,1574391429.0
2007-08-31 17:10:00,2.0151,2.0155,2.0149,2.0155,1574391429.0
2007-08-31 17:11:00,2.0154,2.0155,2.0154,2.0154,1574391429.0
2007-08-31 17:12:00,2.0152,2.0154,2.015,2.015,1574391429.0
2007-08-31 17:13:00,2.01495,2.0152,2.0149,2.0151,1574391429.0
2007-08-31 17:14:00,2.0151,2.0153,2.015,2.0153,1682516597.0
2007-08-31 17:15:00,2.0152,2.0161,2.0152,2.0161,1370499998.0
2007-08-31 17:16:00,2.0161,2.0161,2.0155,2.0155,1370499998.0
2007-08-31 17:17:00,2.0155,2.01575,2.0154,2.0156,1306800001.0
2007-08-31 17:18:00,2.0156,2.0156,2.0153,2.0155,1412899990.0
2007-08-31 17:19:00,2.01555,2.01595,2.0154,2.0157,628800002.0
2007-08-31 17:20:00,2.0157,2.0157,2.0154,2.0155,1121600002.0
2007-08-31 17:21:00,2.0156,2.016,2.0153,2.0158,1418950002.0
2007-08-31 17:22:00,2.0157,2.0159,2.0154,2.0155,1418950002.0
2007-08-31 17:23:00,2.0154,2.0162,2.0154,2.0158,1418950002.0
2007-08-31 17:24:00,2.0159,2.0159,2.01545,2.01545,1418950002.0
2007-08-31 17:25:00,2.0155,2.0157,2.0154,2.0157,1966300001.0
2007-08-31 17:26:00,2.0157,2.0159,2.0154,2.0158,1852500002.0
2007-08-31 17:27:00,2.0158,2.0159,2.0157,2.0158,351699998.0
2007-08-31 17:28:00,2.0158,2.0162,2.0158,2.0162,522400000.0
2007-08-31 17:29:00,2.0162,2.0163,2.016,2.0163,820500000.0
2007-08-31 17:30:00,2.0164,2.0164,2.0162,2.0163,820500000.0
2007-08-31 17:31:00,2.0163,2.0166,2.0163,2.0164,820500000.0
2007-08-31 17:32:00,2.0164,2.0169,2.0163,2.0165,1835400000.0
2007-08-31 17:33:00,2.0165,2.0168,2.0164,2.0167,851851302.0
2007-08-31 17:34:00,2.0166,2.017,2.0166,2.0169,509200002.0
2007-08-31 17:35:00,2.0169,2.018,2.0168,2.018,1434170316.0
2007-08-31 17:36:00,2.0181,2.0181,2.0175,2.0175,1434170316.0
2007-08-31 17:37:00,2.0176,2.0177,2.0174,2.0177,1434170316.0
2007-08-31 17:38:00,2.0177,2.0183,2.0176,2.01825,1434170316.0
2007-08-31 17:39:00,2.0182,2.0187,2.01805,2.0183,1549900004.0
2007-08-31 17:40:00,2.0186,2.0188,2.0181,2.01815,1749500012.0
2007-08-31 17:41:00,2.0181,2.0186,2.018,2.0185,1508599992.0
2007-08-31 17:42:00,2.0185,2.0186,2.0178,2.018,1893099996.0
2007-08-31 17:43:00,2.018,2.018,2.0175,2.01755,1782799989.0
2007-08-31 17:44:00,2.01755,2.0179,2.0174,2.0174,1826700002.0
2007-08-31 17:45:00,2.0174,2.01745,2.017,2.0173,1690900002.0
2007-08-31 17:46:00,2.0173,2.0173,2.0169,2.017,1623000002.0
2007-08-31 17:47:00,2.01705,2.0174,2.017,2.01725,1475600006.0
2007-08-31 17:48:00,2.01725,2.0176,2.0172,2.0174,1130800000.0
2007-08-31 17:49:00,2.0174,2.0177,2.0174,2.0176,657800000.0
2007-08-31 17:50:00,2.0176,2.0177,2.0176,2.0177,695800000.0
2007-08-31 17:51:00,2.0177,2.0181,2.0177,2.018,854900002.0
2007-08-31 17:52:00,2.018,2.018,2.01775,2.0178,331799999.0
2007-08-31 17:53:00,2.0179,2.0179,2.0177,2.01785,856899999.0
2007-08-31 17:54:00,2.01785,2.018,2.0173,2.0174,1721999992.0
2007-08-31 17:55:00,2.0174,2.0174,2.01705,2.01705,804450002.0
2007-08-31 17:56:00,2.0171,2.0172,2.0168,2.017,795700004.0
2007-08-31 17:57:00,2.017,2.017,2.0162,2.0164,2049199991.0
2007-08-31 17:58:00,2.0164,2.0167,2.01625,2.0164,1923500002.0
2007-08-31 17:59:00,2.0164,2.0166,2.0163,2.0165,599245382.0
2007-08-31 18:00:00,2.0165,2.0168,2.0164,2.0168,569250002.0
2007-08-31 18:01:00,2.0168,2.0168,2.0162,2.0163,1333800002.0
2007-08-31 18:02:00,2.0163,2.0164,2.0158,2.0159,806900004.0
2007-08-31 18:03:00,2.0158,2.0158,2.0153,2.0153,1181900002.0
2007-08-31 18:04:00,2.0153,2.0155,2.0153,2.0153,1318799993.0
2007-08-31 18:05:00,2.0153,2.0155,2.0153,2.01535,1277600004.0
2007-08-31 18:06:00,2.0154,2.0156,2.01535,2.0155,1357699987.0
2007-08-31 18:07:00,2.0155,2.0155,2.0153,2.0154,434600000.0
2007-08-31 18:08:00,2.0148,2.0155,2.0148,2.0153,1302599992.0
2007-08-31 18:09:00,2.0152,2.0155,2.0151,2.0151,1302599992.0
2007-08-31 18:10:00,2.0152,2.0154,2.0151,2.0153,1989499999.0
2007-08-31 18:11:00,2.0153,2.0161,2.0153,2.016,1737400008.0
2007-08-31 18:12:00,2.0159,2.016,2.0157,2.0158,1542200003.0
2007-08-31 18:13:00,2.0158,2.0158,2.01535,2.0158,1990999992.0
2007-08-31 18:14:00,2.0158,2.0159,2.0157,2.0159,708400013.0
2007-08-31 18:15:00,2.016,2.016,2.01585,2.016,372499997.0
2007-08-31 18:16:00,2.0161,2.0161,2.016,2.016,293800000.0
2007-08-31 18:17:00,2.016,2.0161,2.0158,2.016,379299998.0
2007-08-31 18:18:00,2.0161,2.0161,2.0159,2.0159,489399988.0
2007-08-31 18:19:00,2.0159,2.0161,2.0157,2.0158,979399988.0
2007-08-31 18:20:00,2.0158,2.0159,2.0155,2.0157,748100003.0
2007-08-31 18:21:00,2.0157,2.0159,2.0156,2.0157,397600004.0
2007-08-31 18:22:00,2.0154,2.0162,2.0153,2.0162,1366499997.0
2007-08-31 18:23:00,2.0161,2.0164,2.0159,2.0164,1366499997.0
2007-08-31 18:24:00,2.0164,2.0166,2.0162,2.0164,1260199996.0
2007-08-31 18:25:00,2.0165,2.0167,2.0162,2.0167,1736500005.0
2007-08-31 18:26:00,2.0167,2.0167,2.0164,2.0166,1537000005.0
2007-08-31 18:27:00,2.0166,2.0169,2.0165,2.0168,925300002.0
2007-08-31 18:28:00,2.0168,2.017,2.0167,2.017,2087900001.0
2007-08-31 18:29:00,2.0171,2.0177,2.0171,2.0173,1709100009.0
2007-08-31 18:30:00,2.0173,2.018,2.0173,2.0178,1709100009.0
2007-08-31 18:31:00,2.0178,2.0179,2.0176,2.0177,2123299970.0
2007-08-31 18:32:00,2.0178,2.0179,2.0172,2.0173,2123299970.0
2007-08-31 18:33:00,2.0172,2.0173,2.017,2.0172,2123299970.0
2007-08-31 18:34:00,2.0172,2.0174,2.0171,2.0172,2123299970.0
2007-08-31 18:35:00,2.0172,2.0174,2.0172,2.01725,199399999.0
2007-08-31 18:36:00,2.01725,2.0174,2.0172,2.0174,602400002.0
2007-08-31 18:37:00,2.0174,2.0175,2.0172,2.0174,259099996.0
2007-08-31 18:38:00,2.0174,2.0175,2.0174,2.0175,508600000.0
2007-08-31 18:39:00,2.0175,2.0176,2.0175,2.0176,479000002.0
2007-08-31 18:40:00,2.0176,2.0176,2.0174,2.0174,935899999.0
2007-08-31 18:41:00,2.0174,2.0176,2.0174,2.0175,1554100006.0
2007-08-31 18:42:00,2.0174,2.0175,2.0173,2.0174,943800001.0
2007-08-31 18:43:00,2.0174,2.0176,2.0171,2.0171,1082700006.0
2007-08-31 18:44:00,2.017,2.0172,2.017,2.0171,700999996.0
2007-08-31 18:45:00,2.0171,2.0172,2.01705,2.0171,529400000.0
2007-08-31 18:46:00,2.0171,2.0172,2.0171,2.01715,210700000.0
2007-08-31 18:47:00,2.01715,2.0172,2.01705,2.01705,101600000.0
2007-08-31 18:48:00,2.0171,2.0171,2.0167,2.0168,146300000.0
2007-08-31 18:49:00,2.0166,2.017,2.0166,2.017,979100000.0
2007-08-31 18:50:00,2.017,2.0173,2.017,2.0171,458200000.0
2007-08-31 18:51:00,2.0171,2.0171,2.017,2.0171,620999994.0
2007-08-31 18:52:00,2.0171,2.0171,2.0169,2.0169,479399997.0
2007-08-31 18:53:00,2.0169,2.0169,2.0165,2.0166,807799998.0
2007-08-31 18:54:00,2.0166,2.0166,2.0164,2.0166,847600003.0
2007-08-31 18:55:00,2.0166,2.0166,2.016,2.0161,2044900001.0
2007-08-31 18:56:00,2.0161,2.0164,2.0161,2.0164,231900000.0
2007-08-31 18:57:00,2.0163,2.0165,2.0163,2.0165,231900000.0
2007-08-31 18:58:00,2.0166,2.0167,2.01645,2.0165,359500004.0
2007-08-31 18:59:00,2.0165,2.0167,2.01625,2.0165,984100000.0
2007-08-31 19:00:00,2.0165,2.0168,2.0161,2.0162,1253715210.0
2007-08-31 19:01:00,2.0162,2.01645,2.0161,2.01645,824300000.0
2007-08-31 19:02:00,2.0164,2.0169,2.0164,2.0169,670600001.0
2007-08-31 19:03:00,2.0169,2.0169,2.0167,2.0167,217699999.0
2007-08-31 19:04:00,2.0167,2.01675,2.0166,2.01675,500400000.0
2007-08-31 19:05:00,2.0167,2.01675,2.0167,2.01675,199600000.0
2007-08-31 19:06:00,2.01675,2.017,2.01675,2.017,51000000.0
2007-08-31 19:07:00,2.0169,2.0171,2.0169,2.017,447600000.0
2007-08-31 19:08:00,2.017,2.0171,2.0168,2.0169,469100002.0
2007-08-31 19:09:00,2.0169,2.017,2.0169,2.017,229300000.0
2007-08-31 19:10:00,2.017,2.0172,2.01695,2.0172,573900003.0
2007-08-31 19:11:00,2.01715,2.0174,2.01705,2.01705,574400005.0
2007-08-31 19:12:00,2.0171,2.0172,2.0171,2.01715,886099996.0
2007-08-31 19:13:00,2.01715,2.0174,2.01715,2.0173,153800000.0
2007-08-31 19:14:00,2.0173,2.0174,2.0173,2.01735,189999999.0
2007-08-31 19:15:00,2.0174,2.01755,2.01725,2.01725,339400000.0
2007-08-31 19:16:00,2.01725,2.0173,2.0172,2.0172,232400000.0
2007-08-31 19:17:00,2.0172,2.0172,2.0171,2.0172,557499996.0
2007-08-31 19:18:00,2.0171,2.0172,2.017,2.0171,242099999.0
2007-08-31 19:19:00,2.0171,2.01715,2.0171,2.0171,167100000.0
2007-08-31 19:20:00,2.0171,2.0173,2.017,2.0171,134900000.0
2007-08-31 19:21:00,2.0171,2.0174,2.0171,2.0173,352800000.0
2007-08-31 19:22:00,2.0173,2.0174,2.0172,2.0173,188700000.0
2007-08-31 19:23:00,2.0173,2.0175,2.0173,2.0174,595299998.0
2007-08-31 19:24:00,2.0174,2.0175,2.0173,2.0174,350999998.0
2007-08-31 19:25:00,2.0174,2.0175,2.01735,2.0174,268500000.0
2007-08-31 19:26:00,2.0175,2.0175,2.0174,2.0175,226800000.0
2007-08-31 19:27:00,2.0175,2.0175,2.0171,2.0171,612900000.0
2007-08-31 19:28:00,2.0172,2.0172,2.017,2.0172,1100600000.0
2007-08-31 19:29:00,2.0172,2.0173,2.0172,2.0173,65800000.0
2007-08-31 19:30:00,2.0173,2.0173,2.017,2.0171,657300007.0
2007-08-31 19:31:00,2.0171,2.0172,2.0171,2.0172,150400000.0
2007-08-31 19:32:00,2.0172,2.0172,2.01695,2.0171,249399998.0
2007-08-31 19:33:00,2.017,2.017,2.017,2.017,147800000.0
2007-08-31 19:34:00,2.017,2.01705,2.0169,2.01705,453100003.0
2007-08-31 19:35:00,2.01705,2.0174,2.017,2.0174,928999986.0
2007-08-31 19:36:00,2.0175,2.0175,2.01735,2.0174,57900000.0
2007-08-31 19:37:00,2.0174,2.01745,2.0173,2.01745,622400001.0
2007-08-31 19:38:00,2.0174,2.0175,2.01735,2.0175,182299999.0
2007-08-31 19:39:00,2.0175,2.0176,2.0175,2.0176,108799997.0
2007-08-31 19:40:00,2.0176,2.01765,2.01725,2.0173,787199994.0
2007-08-31 19:41:00,2.0173,2.0173,2.0173,2.0173,18000000.0
2007-08-31 19:42:00,2.0173,2.0173,2.0173,2.0173,28000000.0
2007-08-31 19:43:00,2.0173,2.0173,2.0172,2.0172,86400000.0
2007-08-31 19:44:00,2.0172,2.0172,2.017,2.017,245200000.0
2007-08-31 19:45:00,2.0171,2.0171,2.017,2.017,202899999.0
2007-08-31 19:46:00,2.0171,2.0172,2.0171,2.0172,90300000.0
2007-08-31 19:47:00,2.0172,2.0173,2.0171,2.01715,164400000.0
2007-08-31 19:48:00,2.0172,2.0172,2.0171,2.0171,118300000.0
2007-08-31 19:49:00,2.0171,2.0171,2.01665,2.01665,466500002.0
2007-08-31 19:50:00,2.01665,2.0169,2.01665,2.0167,254100001.0
2007-08-31 19:51:00,2.0167,2.0168,2.0165,2.01655,543399995.0
2007-08-31 19:52:00,2.01655,2.0167,2.01645,2.0166,416900003.0
2007-08-31 19:53:00,2.0167,2.0167,2.0167,2.0167,2000000.0
2007-08-31 19:54:00,2.0167,2.0167,2.0166,2.0166,81900000.0
2007-08-31 19:55:00,2.0166,2.0167,2.0166,2.0167,14300000.0
2007-08-31 19:56:00,2.0167,2.0167,2.0166,2.0166,79200000.0
2007-08-31 19:57:00,2.0166,2.0166,2.01645,2.01645,189199999.0
2007-08-31 19:58:00,2.0164,2.01645,2.0164,2.0164,1023199995.0
2007-08-31 19:59:00,2.0165,2.0165,2.01635,2.0164,308400000.0
2007-08-31 20:00:00,2.0164,2.0165,2.0164,2.01645,225199995.0
2007-08-31 20:01:00,2.01645,2.01675,2.01645,2.01675,106899999.0
2007-08-31 20:02:00,2.01675,2.0168,2.01675,2.01675,26600000.0
2007-08-31 20:03:00,2.0168,2.0169,2.01665,2.01685,148799999.0
2007-08-31 20:04:00,2.01685,2.01685,2.0163,2.0163,503000005.0
2007-08-31 20:05:00,2.0164,2.01665,2.0164,2.0164,312199996.0
2007-08-31 20:06:00,2.0165,2.0165,2.0162,2.0162,403800002.0
2007-08-31 20:07:00,2.0163,2.01655,2.0163,2.0165,350400001.0
2007-08-31 20:08:00,2.0165,2.0165,2.0165,2.0165,25400000.0
2007-08-31 20:09:00,2.0165,2.01655,2.0164,2.01645,154400000.0
2007-08-31 20:10:00,2.0164,2.0167,2.0164,2.01645,399200004.0
2007-08-31 20:11:00,2.0165,2.0169,2.0165,2.01685,95000000.0
2007-08-31 20:12:00,2.0168,2.017,2.0168,2.0168,153500004.0
2007-08-31 20:13:00,2.0168,2.0169,2.0168,2.0168,229300004.0
2007-08-31 20:14:00,2.0168,2.01695,2.0168,2.01685,80400000.0
2007-08-31 20:15:00,2.01695,2.01695,2.0169,2.0169,13100000.0
2007-08-31 20:16:00,2.01685,2.01695,2.01665,2.0167,157600000.0
2007-08-31 20:17:00,2.0167,2.0167,2.0167,2.0167,199900000.0
2007-08-31 20:18:00,2.0167,2.0167,2.0167,2.0167,33300000.0
2007-08-31 20:19:00,2.0166,2.0173,2.0166,2.0172,673799998.0
2007-08-31 20:20:00,2.0171,2.01715,2.017,2.017,260400001.0
2007-08-31 20:21:00,2.017,2.017,2.0169,2.017,536299986.0
2007-08-31 20:22:00,2.017,2.0172,2.017,2.017,124800000.0
2007-08-31 20:23:00,2.017,2.01705,2.0166,2.0169,684299998.0
2007-08-31 20:24:00,2.0169,2.0169,2.0165,2.0165,470400002.0
2007-08-31 20:25:00,2.0165,2.0165,2.0163,2.0163,439599998.0
2007-08-31 20:26:00,2.0163,2.0164,2.0163,2.0164,320900003.0
2007-08-31 20:27:00,2.0164,2.0165,2.0163,2.0163,284800000.0
2007-08-31 20:28:00,2.0163,2.0165,2.0163,2.01635,266899998.0
2007-08-31 20:29:00,2.0163,2.0165,2.0163,2.0165,713500001.0
2007-08-31 20:30:00,2.0165,2.01655,2.0163,2.0164,495100008.0
2007-08-31 20:31:00,2.0164,2.0166,2.0164,2.0164,178299999.0
2007-08-31 20:32:00,2.0164,2.0165,2.0164,2.0164,266900004.0
2007-08-31 20:33:00,2.0164,2.0165,2.0161,2.0165,257300003.0
2007-08-31 20:34:00,2.0165,2.0165,2.0164,2.0165,102900000.0
2007-08-31 20:35:00,2.0165,2.0165,2.0163,2.0163,232600000.0
2007-08-31 20:36:00,2.0164,2.01675,2.0164,2.0167,984700000.0
2007-08-31 20:37:00,2.0165,2.0167,2.0164,2.0166,243000001.0
2007-08-31 20:38:00,2.0166,2.0167,2.0165,2.0166,393800001.0
2007-08-31 20:39:00,2.0167,2.0167,2.0165,2.0166,84400001.0
2007-08-31 20:40:00,2.0166,2.0166,2.0166,2.0166,233500005.0
2007-08-31 20:41:00,2.0166,2.0167,2.0166,2.0167,296700002.0
2007-08-31 20:42:00,2.0167,2.0169,2.0167,2.0167,5000000.0
2007-08-31 20:43:00,2.0167,2.0167,2.0164,2.0164,101900000.0
2007-08-31 20:44:00,2.0164,2.0165,2.0164,2.0164,218200000.0
2007-08-31 20:45:00,2.0164,2.0164,2.0164,2.0164,37000000.0
2007-08-31 20:46:00,2.0164,2.0164,2.0164,2.0164,8000000.0
2007-08-31 20:47:00,2.0164,2.0165,2.0164,2.0165,60300000.0
2007-08-31 20:48:00,2.0165,2.0165,2.0162,2.0162,350499999.0
2007-08-31 20:49:00,2.0162,2.0164,2.0162,2.0163,471199998.0
2007-08-31 20:50:00,2.0163,2.0163,2.0162,2.0162,516800001.0
2007-08-31 20:51:00,2.0162,2.0164,2.0161,2.0163,1376599992.0
2007-08-31 20:52:00,2.0163,2.0164,2.0163,2.0164,1032400008.0
2007-08-31 20:53:00,2.0164,2.0164,2.0162,2.0162,575399998.0
2007-08-31 20:54:00,2.0164,2.0164,2.0163,2.0163,1600000.0
2007-08-31 20:55:00,2.0163,2.0163,2.0162,2.0163,72000000.0
2007-08-31 20:56:00,2.0163,2.0163,2.0162,2.0162,246600004.0
2007-08-31 20:57:00,2.0162,2.0164,2.0162,2.0164,164099998.0
2007-08-31 20:58:00,2.0164,2.0165,2.0163,2.0164,136200000.0
2007-08-31 20:59:00,2.0164,2.0164,2.0164,2.0164,2000000.0
2007-08-31 21:00:00,2.0163,2.0163,2.0163,2.0163,174400000.0
2007-08-31 21:01:00,2.0163,2.0166,2.0163,2.0166,249199999.0
2007-08-31 21:02:00,2.0165,2.0166,2.0165,2.0166,210099999.0
2007-08-31 21:03:00,2.01655,2.0166,2.0164,2.0166,987900004.0
2007-08-31 21:04:00,2.0166,2.0166,2.0165,2.0166,174499999.0
2007-08-31 21:05:00,2.0166,2.0168,2.0166,2.0167,39800000.0
2007-08-31 21:06:00,2.0167,2.0167,2.01655,2.0166,122900000.0
2007-08-31 21:07:00,2.0166,2.0168,2.0166,2.0166,136400000.0
2007-08-31 21:08:00,2.0166,2.0167,2.0166,2.0166,103400001.0
2007-08-31 21:09:00,2.0166,2.0167,2.0166,2.0166,171599998.0
2007-08-31 21:10:00,2.0167,2.0167,2.0167,2.0167,5200000.0
2007-08-31 21:11:00,2.0167,2.0167,2.0167,2.0167,7600000.0
2007-08-31 21:12:00,2.0167,2.0169,2.0167,2.0169,110700000.0
2007-08-31 21:13:00,2.0169,2.0169,2.01675,2.0168,196200001.0
2007-08-31 21:14:00,2.0168,2.0171,2.0168,2.0169,855899996.0
2007-08-31 21:15:00,2.0169,2.0169,2.0167,2.0169,459500004.0
2007-08-31 21:16:00,2.0169,2.017,2.0168,2.017,596300006.0
2007-08-31 21:17:00,2.017,2.017,2.01675,2.0169,427100001.0
2007-08-31 21:18:00,2.01668,2.01683,2.01661,2.01661,592099999.0
2007-08-31 21:19:00,2.0169,2.017,2.0168,2.0169,98500000.0
2007-08-31 21:20:00,2.017,2.0172,2.017,2.0171,215200001.0
2007-08-31 21:21:00,2.0171,2.0171,2.0171,2.0171,9900000.0
2007-08-31 21:22:00,2.0171,2.0171,2.0171,2.0171,37500000.0
2007-08-31 21:23:00,2.0171,2.0172,2.0171,2.0172,301500000.0
2007-08-31 21:24:00,2.0172,2.0172,2.0171,2.0171,242299999.0
2007-08-31 21:25:00,2.0171,2.0171,2.01705,2.01705,21000000.0
2007-08-31 21:26:00,2.0172,2.0173,2.0172,2.0173,34000000.0
2007-08-31 21:27:00,2.0173,2.0177,2.0173,2.0177,179000000.0
2007-08-31 21:28:00,2.0176,2.0176,2.0173,2.0174,251900000.0
2007-08-31 21:29:00,2.0173,2.0176,2.0173,2.0175,240600000.0
2007-08-31 21:30:00,2.0175,2.0176,2.0175,2.0175,191200000.0
2007-08-31 21:31:00,2.0175,2.0175,2.0175,2.0175,119600000.0
2007-08-31 21:32:00,2.01726,2.01749,2.01708,2.01726,432100008.0
2007-08-31 21:33:00,2.0175,2.0175,2.0175,2.0175,61100000.0
2007-08-31 21:34:00,2.0175,2.0175,2.0172,2.0175,228700000.0
2007-08-31 21:35:00,2.01725,2.0175,2.0172,2.0172,223400000.0
2007-08-31 21:36:00,2.0173,2.0173,2.0173,2.0173,19800000.0
2007-08-31 21:37:00,2.0173,2.0175,2.0172,2.01725,330699999.0
2007-08-31 21:38:00,2.0173,2.0174,2.0172,2.0174,368999999.0
2007-08-31 21:39:00,2.0174,2.0177,2.0173,2.0173,207700000.0
2007-08-31 21:40:00,2.0173,2.0176,2.0173,2.0175,74700000.0
2007-08-31 21:41:00,2.0175,2.0175,2.0172,2.0175,280099999.0
2007-08-31 21:42:00,2.0175,2.0175,2.0175,2.0175,19800000.0
2007-08-31 21:43:00,2.0177,2.0177,2.0175,2.0175,49100000.0
2007-08-31 21:44:00,2.0175,2.0176,2.0174,2.0175,231000001.0
2007-08-31 21:45:00,2.0178,2.0178,2.0178,2.0178,14000000.0
2007-08-31 21:46:00,2.0178,2.0179,2.01755,2.0176,269900001.0
2007-08-31 21:47:00,2.0177,2.0177,2.0177,2.0177,18000000.0
2007-08-31 21:48:00,2.0177,2.0177,2.0176,2.0176,27900000.0
2007-08-31 21:49:00,2.0177,2.0177,2.0177,2.0177,163800000.0
2007-08-31 21:50:00,2.0177,2.018,2.0177,2.018,488200001.0
2007-08-31 21:51:00,2.018,2.018,2.0178,2.0178,167987708.0
2007-08-31 21:52:00,2.0178,2.0178,2.0175,2.0175,392000000.0
2007-08-31 21:53:00,2.0175,2.0176,2.0172,2.0173,591500009.0
2007-08-31 21:54:00,2.0173,2.0173,2.0165,2.0166,983699993.0
2007-08-31 21:55:00,2.0166,2.0167,2.0166,2.0166,574399999.0
2007-08-31 21:56:00,2.0166,2.0167,2.0164,2.0166,813499998.0
2007-08-31 21:57:00,2.0166,2.0167,2.0165,2.0167,331400002.0
2007-08-31 21:58:00,2.0167,2.0167,2.0166,2.0166,9000000.0
2007-08-31 21:59:00,2.0166,2.0166,2.0161,2.0161,300699999.0
2007-08-31 22:00:00,2.0161,2.0164,2.01605,2.0164,148399999.0
2007-08-31 22:01:00,2.01645,2.01645,2.0164,2.0164,184200000.0
2007-08-31 22:02:00,2.0164,2.0165,2.0163,2.0165,66600000.0
2007-08-31 22:03:00,2.0165,2.0165,2.0165,2.0165,4000000.0
2007-08-31 22:04:00,2.0163,2.0163,2.01615,2.0162,362999993.0
2007-08-31 22:05:00,2.01645,2.0166,2.0164,2.0166,62400000.0
2007-08-31 22:06:00,2.01637,2.01637,2.01618,2.0163,246500000.0
2007-08-31 22:07:00,2.0167,2.0167,2.0166,2.0166,11300000.0
2007-08-31 22:08:00,2.0166,2.0166,2.01655,2.01655,11700000.0
2007-08-31 22:09:00,2.0166,2.01675,2.0166,2.01675,88900000.0
2007-08-31 22:10:00,2.01675,2.0169,2.0166,2.0168,113799998.0
2007-08-31 22:11:00,2.0168,2.01705,2.0168,2.0168,179900000.0
2007-08-31 22:12:00,2.017,2.017,2.017,2.017,6300000.0
2007-08-31 22:13:00,2.017,2.0172,2.0168,2.0172,73700000.0
2007-08-31 22:14:00,2.0172,2.0173,2.0171,2.0173,10100000.0
2007-08-31 22:15:00,2.0173,2.0174,2.01705,2.0171,11500000.0
2007-08-31 22:16:00,2.01745,2.01745,2.0171,2.0171,9600000.0
2007-08-31 22:17:00,2.0171,2.0171,2.01705,2.0171,23700000.0
2007-08-31 22:18:00,2.0171,2.0171,2.0169,2.0169,36100000.0
2007-08-31 22:19:00,2.0169,2.0169,2.0169,2.0169,6500000.0
2007-08-31 22:20:00,2.0169,2.0171,2.0169,2.0171,111200000.0
2007-08-31 22:21:00,2.01668,2.0168,2.01647,2.01663,500700000.0
2007-08-31 22:22:00,2.01705,2.01705,2.01705,2.01705,4100000.0
2007-08-31 22:23:00,2.0167,2.01695,2.01667,2.01668,519300009.0
2007-08-31 22:24:00,2.01705,2.01705,2.01705,2.01705,4200000.0
2007-08-31 22:25:00,2.0171,2.0172,2.017,2.0171,60700000.0
2007-08-31 22:26:00,2.01715,2.01715,2.017,2.017,20600000.0
2007-08-31 22:27:00,2.017,2.01715,2.017,2.01715,62600000.0
2007-08-31 22:28:00,2.01688,2.01705,2.01682,2.01702,887499993.0
2007-08-31 22:29:00,2.0172,2.0172,2.0172,2.0172,13200000.0
2007-08-31 22:30:00,2.0172,2.0172,2.0172,2.0172,4500000.0
2007-08-31 22:31:00,2.0172,2.0172,2.017,2.0172,57500000.0
2007-08-31 22:32:00,2.0172,2.0172,2.0172,2.0172,3600000.0
2007-08-31 22:33:00,2.0172,2.0172,2.017,2.0172,15700000.0
2007-08-31 22:34:00,2.0172,2.0172,2.0172,2.0172,20200000.0
2007-08-31 22:35:00,2.0172,2.0172,2.0172,2.0172,800000.0
2007-08-31 22:36:00,2.0172,2.0172,2.0171,2.0171,11000000.0
2007-08-31 22:37:00,2.0171,2.0172,2.0171,2.0172,14700000.0
2007-08-31 22:38:00,2.0172,2.0172,2.0172,2.0172,1000000.0
2007-08-31 22:39:00,2.0172,2.0172,2.0172,2.0172,200000.0
2007-08-31 22:40:00,2.0172,2.01725,2.0169,2.01725,71200000.0
2007-08-31 22:41:00,2.01725,2.01725,2.0169,2.01715,177000000.0
2007-08-31 22:42:00,2.0171,2.0172,2.0171,2.01715,29800000.0
2007-08-31 22:43:00,2.01706,2.01706,2.01693,2.01706,36400000.0
2007-08-31 22:44:00,2.01715,2.01715,2.01715,2.01715,10500000.0
2007-08-31 22:45:00,2.01715,2.01715,2.017,2.01705,69400000.0
2007-08-31 22:46:00,2.017,2.0171,2.017,2.0171,67700000.0
2007-08-31 22:47:00,2.0171,2.0171,2.0168,2.0169,115000000.0
2007-08-31 22:48:00,2.0169,2.0169,2.01665,2.0167,88500000.0
2007-08-31 22:49:00,2.0167,2.0167,2.0167,2.0167,1600000.0
2007-08-31 22:50:00,2.0167,2.0167,2.0167,2.0167,30700000.0
2007-08-31 22:51:00,2.0167,2.0168,2.01645,2.0168,92600000.0
2007-08-31 22:52:00,2.0168,2.01685,2.0168,2.01685,32100000.0
2007-08-31 22:53:00,2.01662,2.0168,2.01662,2.0168,64400000.0
2007-08-31 22:54:00,2.0169,2.01695,2.0169,2.01695,14200000.0
2007-08-31 22:55:00,2.0169,2.0169,2.0169,2.0169,10600000.0
2007-08-31 22:56:00,2.0169,2.017,2.0169,2.017,90099999.0
2007-08-31 22:57:00,2.0171,2.0171,2.0166,2.0169,244499997.0
2007-08-31 22:58:00,2.017,2.01705,2.0167,2.0169,204600001.0
2007-08-31 22:59:00,2.0169,2.017,2.0168,2.0168,21600000.0
2007-09-03 00:00:00,2.0166,2.0167,2.0166,2.0167,352800004.0
2007-09-03 00:01:00,2.0166,2.0166,2.0166,2.0166,352800004.0
2007-09-03 00:09:00,2.0167,2.0167,2.0167,2.0167,352800004.0
2007-09-03 00:13:00,2.0165,2.0167,2.0165,2.0167,352800004.0
2007-09-03 00:24:00,2.0169,2.0169,2.0168,2.0168,352800004.0
2007-09-03 00:25:00,2.0169,2.017,2.0169,2.017,352800004.0
2007-09-03 00:29:00,2.0171,2.0174,2.0171,2.0174,352800004.0
2007-09-03 00:30:00,2.0172,2.0172,2.0171,2.0172,352800004.0
2007-09-03 00:32:00,2.0173,2.0173,2.0173,2.0173,352800004.0
2007-09-03 00:37:00,2.0172,2.0174,2.0172,2.0174,352800004.0
2007-09-03 00:42:00,2.0173,2.0173,2.0171,2.0171,352800004.0
2007-09-03 00:43:00,2.0172,2.0173,2.0172,2.0173,352800004.0
2007-09-03 00:45:00,2.0174,2.0174,2.0173,2.0173,352800004.0
2007-09-03 00:47:00,2.0172,2.0173,2.0172,2.0173,352800004.0
2007-09-03 00:50:00,2.0175,2.0175,2.0175,2.0175,352800004.0
2007-09-03 00:51:00,2.0176,2.0176,2.0175,2.0175,352800004.0
2007-09-03 00:52:00,2.0174,2.0174,2.0172,2.0172,352800004.0
2007-09-03 00:53:00,2.0171,2.0173,2.0171,2.0173,352800004.0
2007-09-03 00:55:00,2.0174,2.0174,2.0174,2.0174,352800004.0
2007-09-03 00:57:00,2.0166,2.0166,2.0165,2.0165,352800004.0
2007-09-03 00:58:00,2.0161,2.0165,2.0161,2.0165,352800004.0
2007-09-03 01:03:00,2.0166,2.0176,2.0166,2.0173,352800004.0
2007-09-03 01:04:00,2.0172,2.0174,2.017,2.0171,352800004.0
2007-09-03 01:10:00,2.0169,2.0169,2.0166,2.0166,352800004.0
2007-09-03 01:11:00,2.0165,2.0166,2.0164,2.0166,352800004.0
2007-09-03 01:12:00,2.0167,2.0167,2.0166,2.0166,352800004.0
2007-09-03 01:13:00,2.0165,2.0165,2.0165,2.0165,352800004.0
2007-09-03 01:15:00,2.0164,2.0166,2.0163,2.0166,352800004.0
2007-09-03 01:16:00,2.0164,2.0164,2.0164,2.0164,352800004.0
2007-09-03 01:17:00,2.0165,2.0165,2.0159,2.016,352800004.0
2007-09-03 01:18:00,2.0156,2.0156,2.0152,2.0152,352800004.0
2007-09-03 01:19:00,2.0151,2.0155,2.015,2.0154,352800004.0
2007-09-03 01:20:00,2.0155,2.0158,2.0155,2.0155,352800004.0
2007-09-03 01:21:00,2.0154,2.0154,2.0153,2.0154,352800004.0
2007-09-03 01:22:00,2.0155,2.0158,2.0155,2.0156,352800004.0
2007-09-03 01:23:00,2.0155,2.0156,2.0154,2.0154,352800004.0
2007-09-03 01:29:00,2.0155,2.0158,2.0155,2.0157,352800004.0
2007-09-03 01:30:00,2.0158,2.0159,2.0154,2.0154,352800004.0
2007-09-03 01:32:00,2.0155,2.0155,2.0154,2.0155,352800004.0
2007-09-03 01:35:00,2.0154,2.0154,2.0153,2.0153,352800004.0
2007-09-03 01:36:00,2.0152,2.0152,2.0152,2.0152,352800004.0
2007-09-03 01:37:00,2.0153,2.0154,2.0153,2.0154,352800004.0
2007-09-03 01:40:00,2.0152,2.0154,2.0152,2.0154,352800004.0
2007-09-03 01:41:00,2.0153,2.0153,2.0153,2.0153,352800004.0
2007-09-03 01:43:00,2.0151,2.0151,2.0148,2.0149,352800004.0
2007-09-03 01:44:00,2.015,2.0151,2.0148,2.015,352800004.0
2007-09-03 01:45:00,2.0149,2.015,2.0148,2.0149,352800004.0
2007-09-03 01:46:00,2.015,2.015,2.015,2.015,352800004.0
2007-09-03 01:47:00,2.0149,2.015,2.0148,2.015,352800004.0
2007-09-03 01:48:00,2.0148,2.0149,2.0148,2.0149,352800004.0
2007-09-03 01:49:00,2.015,2.0151,2.015,2.0151,352800004.0
2007-09-03 01:50:00,2.015,2.015,2.0149,2.015,352800004.0
2007-09-03 01:53:00,2.0151,2.0151,2.015,2.0151,352800004.0
2007-09-03 01:54:00,2.0152,2.0152,2.0151,2.0151,352800004.0
2007-09-03 01:55:00,2.0152,2.0152,2.0152,2.0152,352800004.0
2007-09-03 01:56:00,2.0151,2.0151,2.0151,2.0151,352800004.0
2007-09-03 01:57:00,2.0149,2.0149,2.0148,2.0148,352800004.0
2007-09-03 01:58:00,2.0147,2.015,2.0147,2.0148,352800004.0
2007-09-03 01:59:00,2.0149,2.015,2.0149,2.0149,352800004.0
2007-09-03 02:00:00,2.0147,2.0148,2.0146,2.0147,352800004.0
2007-09-03 02:01:00,2.0147,2.0147,2.0145,2.0145,292400003.0
2007-09-03 02:02:00,2.0146,2.0146,2.0144,2.0145,232900001.0
2007-09-03 02:03:00,2.0145,2.0146,2.0143,2.0143,488900005.0
2007-09-03 02:04:00,2.0143,2.0143,2.0142,2.0143,904300009.0
2007-09-03 02:05:00,2.0142,2.0144,2.0142,2.0143,353699996.0
2007-09-03 02:06:00,2.0143,2.0143,2.014,2.014,178500001.0
2007-09-03 02:07:00,2.014,2.0141,2.0139,2.0139,560100004.0
2007-09-03 02:08:00,2.0139,2.014,2.0139,2.0139,197099998.0
2007-09-03 02:09:00,2.0139,2.0139,2.0138,2.0138,587100000.0
2007-09-03 02:10:00,2.0138,2.0139,2.0138,2.0138,127600000.0
2007-09-03 02:11:00,2.0138,2.0142,2.0137,2.0138,1063599999.0
2007-09-03 02:12:00,2.0138,2.0139,2.0138,2.0139,63900000.0
2007-09-03 02:13:00,2.0139,2.0141,2.0139,2.0141,3000000.0
2007-09-03 02:14:00,2.0139,2.0139,2.0139,2.0139,26700000.0
2007-09-03 02:15:00,2.0139,2.0139,2.0139,2.0139,1200000.0
2007-09-03 02:16:00,2.01368,2.01378,2.01347,2.01365,601536399.0
2007-09-03 02:17:00,2.01369,2.01369,2.01342,2.01363,624725994.0
2007-09-03 02:18:00,2.01334,2.01357,2.01333,2.01357,294607797.0
2007-09-03 02:19:00,2.0139,2.0139,2.0138,2.0138,16500000.0
2007-09-03 02:20:00,2.0138,2.0138,2.0138,2.0138,11200000.0
2007-09-03 02:21:00,2.0138,2.0138,2.0138,2.0138,64200000.0
2007-09-03 02:22:00,2.0138,2.0138,2.0137,2.0137,65700000.0
2007-09-03 02:23:00,2.0137,2.0138,2.0137,2.0138,84300002.0
2007-09-03 02:24:00,2.0138,2.0138,2.0138,2.0138,118200000.0
2007-09-03 02:25:00,2.0138,2.0138,2.0138,2.0138,33200000.0
2007-09-03 02:26:00,2.0138,2.0142,2.0138,2.0141,209800000.0
2007-09-03 02:27:00,2.0141,2.0143,2.0141,2.0142,204899998.0
2007-09-03 02:28:00,2.0143,2.0145,2.0143,2.0145,181499999.0
2007-09-03 02:29:00,2.0146,2.0146,2.0144,2.0144,235900000.0
2007-09-03 02:30:00,2.0144,2.0145,2.0143,2.0145,172800000.0
2007-09-03 02:31:00,2.0145,2.0146,2.0145,2.0146,95100000.0
2007-09-03 02:32:00,2.0147,2.0147,2.0146,2.0147,177000000.0
2007-09-03 02:33:00,2.0147,2.0148,2.0146,2.0148,449299995.0
2007-09-03 02:34:00,2.0147,2.0148,2.0147,2.0148,50100000.0
2007-09-03 02:35:00,2.01448,2.0145,2.01443,2.01443,255500001.0
2007-09-03 02:36:00,2.0148,2.0148,2.0148,2.0148,154500000.0
2007-09-03 02:37:00,2.0148,2.0148,2.0147,2.0147,118900001.0
2007-09-03 02:38:00,2.0148,2.0148,2.0148,2.0148,113800000.0
2007-09-03 02:39:00,2.0148,2.0149,2.0148,2.0149,93800000.0
2007-09-03 02:40:00,2.0149,2.0149,2.0149,2.0149,36500000.0
2007-09-03 02:41:00,2.0149,2.0149,2.0149,2.0149,9500000.0
2007-09-03 02:42:00,2.0149,2.0149,2.0149,2.0149,28500000.0
2007-09-03 02:43:00,2.0149,2.0151,2.0149,2.0151,79200000.0
2007-09-03 02:44:00,2.0151,2.0153,2.0151,2.0152,170600000.0
2007-09-03 02:45:00,2.0152,2.0153,2.0148,2.0149,340100000.0
2007-09-03 02:46:00,2.0149,2.015,2.0148,2.015,263800000.0
2007-09-03 02:47:00,2.015,2.015,2.015,2.015,102100000.0
2007-09-03 02:48:00,2.0149,2.0151,2.0149,2.0151,58599999.0
2007-09-03 02:49:00,2.0151,2.0152,2.0151,2.0152,45400000.0
2007-09-03 02:50:00,2.0152,2.0152,2.0151,2.0151,56400000.0
2007-09-03 02:51:00,2.0152,2.0152,2.0152,2.0152,1200000.0
2007-09-03 02:52:00,2.0152,2.0152,2.0148,2.0149,95300000.0
2007-09-03 02:53:00,2.0149,2.015,2.0146,2.0148,428199999.0
2007-09-03 02:54:00,2.0148,2.0148,2.0143,2.0143,241800000.0
2007-09-03 02:55:00,2.0143,2.0148,2.0143,2.0148,445900001.0
2007-09-03 02:56:00,2.0148,2.0152,2.0148,2.0149,522999996.0
2007-09-03 02:57:00,2.0149,2.0153,2.0149,2.0151,325500000.0
2007-09-03 02:58:00,2.015,2.0151,2.0146,2.0149,562000002.0
2007-09-03 02:59:00,2.01459,2.01479,2.01459,2.01477,227900000.0
2007-09-03 03:00:00,2.015,2.0151,2.015,2.015,162500000.0
2007-09-03 03:01:00,2.0151,2.0151,2.0149,2.0151,56700000.0
2007-09-03 03:02:00,2.0151,2.0151,2.0151,2.0151,33000000.0
2007-09-03 03:03:00,2.0151,2.0151,2.015,2.015,39500000.0
2007-09-03 03:04:00,2.015,2.0151,2.0146,2.015,373800000.0
2007-09-03 03:05:00,2.015,2.015,2.0147,2.0148,340700000.0
2007-09-03 03:06:00,2.0148,2.0148,2.0146,2.0148,107800000.0
2007-09-03 03:07:00,2.0148,2.0148,2.0147,2.0148,82500000.0
2007-09-03 03:08:00,2.01473,2.01473,2.01443,2.01458,153599998.0
2007-09-03 03:09:00,2.0148,2.015,2.0148,2.015,82600000.0
2007-09-03 03:10:00,2.015,2.0151,2.015,2.0151,90500000.0
2007-09-03 03:11:00,2.0151,2.0151,2.015,2.015,99400000.0
2007-09-03 03:12:00,2.0152,2.0152,2.0152,2.0152,35300000.0
2007-09-03 03:13:00,2.0152,2.0152,2.0152,2.0152,29600000.0
2007-09-03 03:14:00,2.0152,2.0152,2.0152,2.0152,68400000.0
2007-09-03 03:15:00,2.0152,2.0152,2.0152,2.0152,10400000.0
2007-09-03 03:16:00,2.0152,2.0152,2.0152,2.0152,5600000.0
2007-09-03 03:17:00,2.0152,2.0152,2.0152,2.0152,9100000.0
2007-09-03 03:18:00,2.0152,2.0152,2.0149,2.0149,27100000.0
2007-09-03 03:19:00,2.01478,2.01493,2.01474,2.01479,29600000.0
2007-09-03 03:20:00,2.0152,2.0152,2.015,2.015,14800000.0
2007-09-03 03:21:00,2.01483,2.01492,2.0146,2.01482,619999989.0
2007-09-03 03:22:00,2.01486,2.01488,2.01466,2.01472,76699998.0
2007-09-03 03:23:00,2.015,2.015,2.0148,2.0149,240099999.0
2007-09-03 03:24:00,2.015,2.015,2.0149,2.0149,111100001.0
2007-09-03 03:25:00,2.01485,2.01489,2.01471,2.01473,115100000.0
2007-09-03 03:26:00,2.015,2.0151,2.015,2.0151,15700000.0
2007-09-03 03:27:00,2.01483,2.01501,2.01469,2.01469,89600000.0
2007-09-03 03:28:00,2.0151,2.0152,2.015,2.015,1001800015.0
2007-09-03 03:29:00,2.015,2.0155,2.015,2.0153,322700001.0
2007-09-03 03:30:00,2.0154,2.0154,2.0154,2.0154,27700000.0
2007-09-03 03:31:00,2.0154,2.0154,2.0153,2.0153,48400000.0
2007-09-03 03:32:00,2.0153,2.0154,2.0153,2.0153,206700000.0
2007-09-03 03:33:00,2.0155,2.0156,2.0155,2.0156,295100001.0
2007-09-03 03:34:00,2.0156,2.0156,2.0156,2.0156,8400000.0
2007-09-03 03:35:00,2.0156,2.0156,2.0154,2.0155,398300002.0
2007-09-03 03:36:00,2.0154,2.0157,2.0154,2.0157,293000002.0
2007-09-03 03:37:00,2.0157,2.0157,2.0157,2.0157,177800000.0
2007-09-03 03:38:00,2.0157,2.0157,2.0157,2.0157,37100000.0
2007-09-03 03:39:00,2.0157,2.0157,2.0157,2.0157,1600000.0
2007-09-03 03:40:00,2.0157,2.0157,2.0157,2.0157,18300000.0
2007-09-03 03:41:00,2.0157,2.0157,2.0157,2.0157,61600001.0
2007-09-03 03:42:00,2.01559,2.01565,2.01553,2.01555,12900000.0
2007-09-03 03:43:00,2.0157,2.0157,2.0157,2.0157,20400000.0
2007-09-03 03:44:00,2.0157,2.0157,2.0157,2.0157,46600001.0
2007-09-03 03:45:00,2.0157,2.016,2.0157,2.016,163200000.0
2007-09-03 03:46:00,2.016,2.016,2.016,2.016,73000000.0
2007-09-03 03:47:00,2.016,2.016,2.0159,2.0159,206099997.0
2007-09-03 03:48:00,2.0157,2.0157,2.0155,2.01565,22800000.0
2007-09-03 03:49:00,2.0159,2.0159,2.0158,2.0158,379099997.0
2007-09-03 03:50:00,2.0158,2.0159,2.0157,2.0158,588900003.0
2007-09-03 03:51:00,2.0158,2.0158,2.0158,2.0158,197600000.0
2007-09-03 03:52:00,2.0158,2.0158,2.0158,2.0158,240000000.0
2007-09-03 03:53:00,2.0158,2.016,2.0158,2.016,74000000.0
2007-09-03 03:54:00,2.016,2.0162,2.0159,2.016,288700000.0
2007-09-03 03:55:00,2.0161,2.0162,2.0159,2.0162,246600000.0
2007-09-03 03:56:00,2.0162,2.0162,2.0161,2.0161,458099999.0
2007-09-03 03:57:00,2.0163,2.0163,2.0163,2.0163,13500000.0
2007-09-03 03:58:00,2.0163,2.0168,2.0163,2.0168,576800003.0
2007-09-03 03:59:00,2.0167,2.017,2.0167,2.0169,316400000.0
2007-09-03 04:00:00,2.0169,2.017,2.0165,2.0166,453000000.0
2007-09-03 04:01:00,2.0166,2.0166,2.0166,2.0166,6100000.0
2007-09-03 04:02:00,2.0166,2.0166,2.0166,2.0166,6600000.0
2007-09-03 04:03:00,2.0166,2.0166,2.0166,2.0166,11100000.0
2007-09-03 04:04:00,2.0166,2.0167,2.0165,2.0167,254499999.0
2007-09-03 04:05:00,2.0166,2.0167,2.0166,2.0166,104800000.0
2007-09-03 04:06:00,2.0166,2.017,2.0165,2.0169,743500012.0
2007-09-03 04:07:00,2.0168,2.0168,2.0168,2.0168,206700000.0
2007-09-03 04:08:00,2.0168,2.0168,2.0168,2.0168,11000000.0
2007-09-03 04:09:00,2.0167,2.0167,2.0164,2.0164,512100001.0
2007-09-03 04:10:00,2.0164,2.0166,2.0163,2.0164,1260699991.0
2007-09-03 04:11:00,2.0164,2.0164,2.0163,2.0163,582000012.0
2007-09-03 04:12:00,2.0163,2.0163,2.0163,2.0163,29900000.0
2007-09-03 04:13:00,2.0164,2.0164,2.0164,2.0164,376999990.0
2007-09-03 04:14:00,2.0164,2.0164,2.0163,2.0164,1215699982.0
2007-09-03 04:15:00,2.0164,2.0164,2.0163,2.0164,913299992.0
2007-09-03 04:16:00,2.0164,2.0164,2.0164,2.0164,143100000.0
2007-09-03 04:17:00,2.0164,2.0164,2.0164,2.0164,153799998.0
2007-09-03 04:18:00,2.0164,2.0164,2.0163,2.0164,9400000.0
2007-09-03 04:19:00,2.0164,2.0164,2.0162,2.0162,50300000.0
2007-09-03 04:20:00,2.0162,2.0162,2.0158,2.016,497400000.0
2007-09-03 04:21:00,2.016,2.016,2.0158,2.0158,211099995.0
2007-09-03 04:22:00,2.0158,2.0158,2.0158,2.0158,1200000.0
2007-09-03 04:23:00,2.0158,2.0158,2.0158,2.0158,1200000.0
2007-09-03 04:24:00,2.0158,2.0158,2.0158,2.0158,1500000.0
2007-09-03 04:25:00,2.0156,2.0156,2.0156,2.0156,87500002.0
2007-09-03 04:26:00,2.0159,2.0159,2.0158,2.0159,1130000000.0
2007-09-03 04:27:00,2.0157,2.0158,2.0157,2.0158,1130000000.0
2007-09-03 04:28:00,2.0157,2.0158,2.0157,2.0158,611800000.0
2007-09-03 04:29:00,2.0158,2.016,2.0158,2.0159,401199997.0
2007-09-03 04:30:00,2.01568,2.0158,2.01551,2.0158,57700000.0
2007-09-03 04:31:00,2.01566,2.01578,2.01564,2.01575,92100000.0
2007-09-03 04:32:00,2.01587,2.01587,2.01572,2.01579,136299998.0
2007-09-03 04:33:00,2.01582,2.01585,2.01582,2.01585,72700000.0
2007-09-03 04:34:00,2.01577,2.01577,2.01557,2.01574,52800000.0
2007-09-03 04:35:00,2.016,2.016,2.016,2.016,5500000.0
2007-09-03 04:36:00,2.016,2.016,2.016,2.016,44000000.0
2007-09-03 04:37:00,2.016,2.016,2.0159,2.016,117700002.0
2007-09-03 04:38:00,2.016,2.016,2.0158,2.0158,76100000.0
2007-09-03 04:39:00,2.0158,2.0158,2.0158,2.0158,27500000.0
2007-09-03 04:40:00,2.0158,2.0158,2.0158,2.0158,66000000.0
2007-09-03 04:41:00,2.0158,2.0158,2.0157,2.0157,63300000.0
2007-09-03 04:42:00,2.0157,2.0157,2.0157,2.0157,24900000.0
2007-09-03 04:43:00,2.0158,2.0158,2.0158,2.0158,33000000.0
2007-09-03 04:44:00,2.0158,2.0158,2.0158,2.0158,71500000.0
2007-09-03 04:45:00,2.0157,2.0158,2.0157,2.0158,67499998.0
2007-09-03 04:46:00,2.0158,2.0158,2.0158,2.0158,73200000.0
2007-09-03 04:47:00,2.0158,2.0158,2.0158,2.0158,60500000.0
2007-09-03 04:48:00,2.0158,2.0158,2.0158,2.0158,67000000.0
2007-09-03 04:49:00,2.0158,2.0158,2.0158,2.0158,49800000.0
2007-09-03 04:50:00,2.0158,2.0158,2.0158,2.0158,33200000.0
2007-09-03 04:51:00,2.0158,2.0159,2.0158,2.0159,45100000.0
2007-09-03 04:52:00,2.016,2.016,2.0158,2.0158,43600000.0
2007-09-03 04:53:00,2.0158,2.0158,2.0158,2.0158,60000000.0
2007-09-03 04:54:00,2.0158,2.0159,2.0158,2.0159,47800000.0
2007-09-03 04:55:00,2.0159,2.0159,2.0159,2.0159,8300000.0
2007-09-03 04:56:00,2.0159,2.0159,2.0158,2.0158,54800000.0
2007-09-03 04:57:00,2.0158,2.0159,2.0158,2.0159,162700000.0
2007-09-03 04:58:00,2.0159,2.0159,2.0158,2.0159,314400000.0
2007-09-03 04:59:00,2.0159,2.0162,2.0157,2.016,226300000.0
2007-09-03 05:00:00,2.0161,2.0162,2.016,2.0161,238899999.0
2007-09-03 05:01:00,2.0161,2.0161,2.016,2.0161,69600000.0
2007-09-03 05:02:00,2.0161,2.0161,2.0161,2.0161,99000000.0
2007-09-03 05:03:00,2.0161,2.0161,2.0161,2.0161,33000000.0
2007-09-03 05:04:00,2.0161,2.0162,2.016,2.0161,163000000.0
2007-09-03 05:05:00,2.0161,2.0162,2.0161,2.0162,63000000.0
2007-09-03 05:06:00,2.0162,2.0162,2.0162,2.0162,60500000.0
2007-09-03 05:07:00,2.0162,2.0162,2.0162,2.0162,60500000.0
2007-09-03 05:08:00,2.0162,2.0162,2.0161,2.0161,46200000.0
2007-09-03 05:09:00,2.0162,2.0162,2.0161,2.0161,160300000.0
2007-09-03 05:10:00,2.0161,2.0161,2.0161,2.0161,95200000.0
2007-09-03 05:11:00,2.0161,2.0161,2.0161,2.0161,70100000.0
2007-09-03 05:12:00,2.0161,2.0161,2.016,2.016,49500000.0
2007-09-03 05:13:00,2.016,2.016,2.016,2.016,85200000.0
2007-09-03 05:14:00,2.016,2.016,2.0159,2.0159,104100000.0
2007-09-03 05:15:00,2.01564,2.0158,2.01558,2.01565,898400008.0
2007-09-03 05:16:00,2.0159,2.0159,2.0159,2.0159,68400000.0
2007-09-03 05:17:00,2.016,2.016,2.016,2.016,36500000.0
2007-09-03 05:18:00,2.01582,2.01583,2.01572,2.01582,71099999.0
2007-09-03 05:19:00,2.01584,2.0159,2.01566,2.01575,264400000.0
2007-09-03 05:20:00,2.016,2.016,2.016,2.016,65200000.0
2007-09-03 05:21:00,2.016,2.016,2.0159,2.0159,36300000.0
2007-09-03 05:22:00,2.016,2.016,2.0158,2.0159,88074001.0
2007-09-03 05:23:00,2.0159,2.0163,2.0159,2.0161,481100004.0
2007-09-03 05:24:00,2.0162,2.0162,2.0162,2.0162,194499996.0
2007-09-03 05:25:00,2.0162,2.0162,2.0162,2.0162,52800000.0
2007-09-03 05:26:00,2.0161,2.0162,2.0161,2.0162,98899997.0
2007-09-03 05:27:00,2.0163,2.0163,2.0163,2.0163,53900000.0
2007-09-03 05:28:00,2.0163,2.0163,2.0163,2.0163,38000000.0
2007-09-03 05:29:00,2.0163,2.0163,2.0163,2.0163,38000000.0
2007-09-03 05:30:00,2.0163,2.0164,2.0163,2.0163,111700000.0
2007-09-03 05:31:00,2.0163,2.0163,2.0162,2.0162,386299996.0
2007-09-03 05:32:00,2.0162,2.0163,2.0162,2.0163,212400002.0
2007-09-03 05:33:00,2.0162,2.0162,2.0161,2.0161,61300000.0
2007-09-03 05:34:00,2.0161,2.0162,2.0161,2.0162,64699999.0
2007-09-03 05:35:00,2.0162,2.0164,2.0162,2.0164,182100000.0
2007-09-03 05:36:00,2.0164,2.0164,2.0164,2.0164,600000.0
2007-09-03 05:37:00,2.0164,2.0164,2.0161,2.0161,83600000.0
2007-09-03 05:38:00,2.0164,2.0164,2.016,2.0161,462200000.0
2007-09-03 05:39:00,2.0161,2.0162,2.016,2.0161,147600000.0
2007-09-03 05:40:00,2.0161,2.0162,2.0161,2.0162,134900000.0
2007-09-03 05:41:00,2.0161,2.0164,2.0161,2.0164,245700000.0
2007-09-03 05:42:00,2.0164,2.0165,2.0164,2.0165,89300000.0
2007-09-03 05:43:00,2.0165,2.0165,2.0163,2.0164,105199998.0
2007-09-03 05:44:00,2.0164,2.0164,2.0164,2.0164,22000000.0
2007-09-03 05:45:00,2.0164,2.0164,2.0163,2.0163,333399999.0
2007-09-03 05:46:00,2.0163,2.0164,2.0163,2.0164,50700000.0
2007-09-03 05:47:00,2.0164,2.0165,2.0163,2.0165,226600003.0
2007-09-03 05:48:00,2.0165,2.0165,2.0165,2.0165,68400000.0
2007-09-03 05:49:00,2.0165,2.0165,2.0165,2.0165,137100000.0
2007-09-03 05:50:00,2.0165,2.0165,2.0165,2.0165,58800000.0
2007-09-03 05:51:00,2.0165,2.0165,2.0164,2.0164,176900000.0
2007-09-03 05:52:00,2.0164,2.0165,2.0164,2.0165,225600000.0
2007-09-03 05:53:00,2.0165,2.0165,2.0165,2.0165,73700000.0
2007-09-03 05:54:00,2.0165,2.0165,2.0165,2.0165,80500000.0
2007-09-03 05:55:00,2.0165,2.0165,2.0164,2.0164,93700000.0
2007-09-03 05:56:00,2.0164,2.0165,2.0164,2.0165,93300000.0
2007-09-03 05:57:00,2.0165,2.0165,2.0165,2.0165,88600000.0
2007-09-03 05:58:00,2.0165,2.0165,2.0165,2.0165,73900000.0
2007-09-03 05:59:00,2.0165,2.0165,2.0165,2.0165,27000000.0
2007-09-03 06:00:00,2.0165,2.0165,2.0165,2.0165,24700000.0
2007-09-03 06:01:00,2.0165,2.0165,2.0164,2.0164,32400000.0
2007-09-03 06:02:00,2.0164,2.0164,2.0164,2.0164,152100001.0
2007-09-03 06:03:00,2.0164,2.0164,2.0164,2.0164,58800000.0
2007-09-03 06:04:00,2.0164,2.0164,2.0163,2.0163,97600001.0
2007-09-03 06:05:00,2.0164,2.0164,2.0164,2.0164,20800000.0
2007-09-03 06:06:00,2.0164,2.0164,2.0164,2.0164,71900000.0
2007-09-03 06:07:00,2.0164,2.0164,2.0163,2.0164,227600000.0
2007-09-03 06:08:00,2.0164,2.0165,2.0163,2.0165,236000001.0
2007-09-03 06:09:00,2.0165,2.0165,2.0165,2.0165,77800000.0
2007-09-03 06:10:00,2.0165,2.0166,2.0165,2.0166,70599998.0
2007-09-03 06:11:00,2.0166,2.0166,2.0166,2.0166,48600000.0
2007-09-03 06:12:00,2.0166,2.0166,2.0166,2.0166,14700000.0
2007-09-03 06:13:00,2.01632,2.01652,2.01632,2.01652,1154799986.0
2007-09-03 06:14:00,2.01644,2.0165,2.01607,2.01645,345800000.0
2007-09-03 06:15:00,2.0166,2.0166,2.0166,2.0166,14900000.0
2007-09-03 06:16:00,2.0166,2.0167,2.0166,2.0166,104700001.0
2007-09-03 06:17:00,2.0166,2.0166,2.0166,2.0166,61700000.0
2007-09-03 06:18:00,2.0166,2.0166,2.0166,2.0166,100700000.0
2007-09-03 06:19:00,2.0166,2.0166,2.0165,2.0166,97800001.0
2007-09-03 06:20:00,2.0166,2.0169,2.0166,2.0169,184700007.0
2007-09-03 06:21:00,2.0168,2.0169,2.0168,2.0169,105500004.0
2007-09-03 06:22:00,2.0169,2.0169,2.0169,2.0169,71600002.0
2007-09-03 06:23:00,2.0169,2.0169,2.0169,2.0169,258600012.0
2007-09-03 06:24:00,2.0169,2.0171,2.0169,2.0171,241400009.0
2007-09-03 06:25:00,2.0171,2.0171,2.0171,2.0171,270700004.0
2007-09-03 06:26:00,2.0171,2.0171,2.0168,2.0168,104200001.0
2007-09-03 06:27:00,2.0169,2.0169,2.0168,2.0168,260200002.0
2007-09-03 06:28:00,2.0169,2.0169,2.0168,2.0168,90300000.0
2007-09-03 06:29:00,2.0168,2.0169,2.0168,2.0169,91999998.0
2007-09-03 06:30:00,2.0169,2.0169,2.0168,2.0168,197100000.0
2007-09-03 06:31:00,2.0169,2.017,2.0168,2.0169,380800003.0
2007-09-03 06:32:00,2.0169,2.0169,2.0169,2.0169,161700000.0
2007-09-03 06:33:00,2.0169,2.0169,2.0168,2.0169,224300000.0
2007-09-03 06:34:00,2.0169,2.0169,2.0169,2.0169,102900000.0
2007-09-03 06:35:00,2.0169,2.0169,2.0169,2.0169,147000000.0
2007-09-03 06:36:00,2.0169,2.017,2.0169,2.017,207300001.0
2007-09-03 06:37:00,2.017,2.017,2.0169,2.0169,144899998.0
2007-09-03 06:38:00,2.0169,2.0169,2.0166,2.0167,410700002.0
2007-09-03 06:39:00,2.0167,2.0167,2.0165,2.0166,121599999.0
2007-09-03 06:40:00,2.0166,2.0168,2.0166,2.0168,192299999.0
2007-09-03 06:41:00,2.0168,2.0168,2.0168,2.0168,9600000.0
2007-09-03 06:42:00,2.0168,2.0168,2.0168,2.0168,12000000.0
2007-09-03 06:43:00,2.0168,2.0168,2.0168,2.0168,514199982.0
2007-09-03 06:44:00,2.0168,2.0168,2.0168,2.0168,33100000.0
2007-09-03 06:45:00,2.01656,2.01663,2.01645,2.01663,283500001.0
2007-09-03 06:46:00,2.0168,2.0168,2.0168,2.0168,41600000.0
2007-09-03 06:47:00,2.0168,2.0168,2.0164,2.0164,201200003.0
2007-09-03 06:48:00,2.0163,2.0163,2.0159,2.0162,342799995.0
2007-09-03 06:49:00,2.0162,2.0165,2.0162,2.0165,342999996.0
2007-09-03 06:50:00,2.0165,2.0166,2.0159,2.0163,626500002.0
2007-09-03 06:51:00,2.0164,2.0164,2.0163,2.0164,108100000.0
2007-09-03 06:52:00,2.0164,2.0164,2.0164,2.0164,9600000.0
2007-09-03 06:53:00,2.0164,2.0164,2.0164,2.0164,36400000.0
2007-09-03 06:54:00,2.0164,2.0164,2.0164,2.0164,134699999.0
2007-09-03 06:55:00,2.0165,2.0165,2.0165,2.0165,72400000.0
2007-09-03 06:56:00,2.0165,2.0165,2.0165,2.0165,97800000.0
2007-09-03 06:57:00,2.0165,2.0165,2.0163,2.0163,135800000.0
2007-09-03 06:58:00,2.0163,2.0164,2.0163,2.0164,306299997.0
2007-09-03 06:59:00,2.0164,2.0164,2.0164,2.0164,224599997.0
2007-09-03 07:00:00,2.0164,2.0164,2.0163,2.0164,224599998.0
2007-09-03 07:01:00,2.0164,2.0164,2.0163,2.0163,182799999.0
2007-09-03 07:02:00,2.0161,2.0161,2.0161,2.0161,10900000.0
2007-09-03 07:03:00,2.0161,2.0164,2.0159,2.0163,378700005.0
2007-09-03 07:04:00,2.0163,2.0165,2.0162,2.0163,318399998.0
2007-09-03 07:05:00,2.0163,2.0163,2.0162,2.0163,302400004.0
2007-09-03 07:06:00,2.0163,2.0164,2.0163,2.0164,620100000.0
2007-09-03 07:07:00,2.0164,2.0164,2.0164,2.0164,26000000.0
2007-09-03 07:08:00,2.0164,2.0164,2.0164,2.0164,189200004.0
2007-09-03 07:09:00,2.0164,2.0164,2.0164,2.0164,289400002.0
2007-09-03 07:10:00,2.0164,2.0164,2.0163,2.0163,159800003.0
2007-09-03 07:11:00,2.0164,2.0164,2.0164,2.0164,76400000.0
2007-09-03 07:12:00,2.0164,2.0164,2.0164,2.0164,276700004.0
2007-09-03 07:13:00,2.0164,2.0164,2.0164,2.0164,57300000.0
2007-09-03 07:14:00,2.0164,2.0164,2.0164,2.0164,76400000.0
2007-09-03 07:15:00,2.0164,2.0165,2.0164,2.01645,173000001.0
2007-09-03 07:16:00,2.01645,2.0165,2.0164,2.0164,437600003.0
2007-09-03 07:17:00,2.0164,2.0166,2.0164,2.0165,312599998.0
2007-09-03 07:18:00,2.0164,2.0165,2.0163,2.0164,306399999.0
2007-09-03 07:19:00,2.0164,2.0164,2.0163,2.0164,85600000.0
2007-09-03 07:20:00,2.0164,2.0164,2.0162,2.0163,217000000.0
2007-09-03 07:21:00,2.0163,2.0163,2.0162,2.0162,161199999.0
2007-09-03 07:22:00,2.0162,2.0163,2.0161,2.0162,320799999.0
2007-09-03 07:23:00,2.0163,2.0163,2.0163,2.0163,7700000.0
2007-09-03 07:24:00,2.0163,2.0163,2.0163,2.0163,201599992.0
2007-09-03 07:25:00,2.0163,2.0164,2.0163,2.0164,30700000.0
2007-09-03 07:26:00,2.0164,2.0164,2.0163,2.0163,35800000.0
2007-09-03 07:27:00,2.0163,2.0164,2.0162,2.0164,222699998.0
2007-09-03 07:28:00,2.0165,2.0167,2.0164,2.0167,244900000.0
2007-09-03 07:29:00,2.0167,2.0168,2.0166,2.0168,129800000.0
2007-09-03 07:30:00,2.0168,2.0168,2.0168,2.0168,133100000.0
2007-09-03 07:31:00,2.0168,2.0168,2.0168,2.0168,58000000.0
2007-09-03 07:32:00,2.0168,2.0168,2.0167,2.0167,104600000.0
2007-09-03 07:33:00,2.0167,2.0168,2.0167,2.0168,56800000.0
2007-09-03 07:34:00,2.0168,2.0168,2.0168,2.0168,1200000.0
2007-09-03 07:35:00,2.0168,2.0168,2.0168,2.0168,2400000.0
2007-09-03 07:36:00,2.0168,2.0168,2.0168,2.0168,1000000.0
2007-09-03 07:37:00,2.0168,2.0168,2.0167,2.0168,55900000.0
2007-09-03 07:38:00,2.0168,2.0168,2.0168,2.0168,24800000.0
2007-09-03 07:39:00,2.0168,2.0168,2.0168,2.0168,55300000.0
2007-09-03 07:40:00,2.0168,2.0168,2.0165,2.0165,139500004.0
2007-09-03 07:41:00,2.0166,2.0166,2.0165,2.0166,390000000.0
2007-09-03 07:42:00,2.0165,2.0166,2.0164,2.0165,307199999.0
2007-09-03 07:43:00,2.0165,2.0165,2.0165,2.0165,57200000.0
2007-09-03 07:44:00,2.0165,2.0165,2.0163,2.0164,392700001.0
2007-09-03 07:45:00,2.0164,2.0165,2.0163,2.0165,287300000.0
2007-09-03 07:46:00,2.0165,2.0167,2.0165,2.0167,277400000.0
2007-09-03 07:47:00,2.0167,2.0167,2.0166,2.0167,140499996.0
2007-09-03 07:48:00,2.0167,2.0168,2.0167,2.0168,196700002.0
2007-09-03 07:49:00,2.0168,2.0168,2.0167,2.0167,105400005.0
2007-09-03 07:50:00,2.0167,2.0169,2.01665,2.0168,375400005.0
2007-09-03 07:51:00,2.0168,2.0168,2.0168,2.0168,398100004.0
2007-09-03 07:52:00,2.0168,2.0169,2.0168,2.0169,117600003.0
2007-09-03 07:53:00,2.0169,2.0169,2.0168,2.0169,93600000.0
2007-09-03 07:54:00,2.0168,2.0168,2.01645,2.01645,465400003.0
2007-09-03 07:55:00,2.01645,2.0172,2.01645,2.0171,796700000.0
2007-09-03 07:56:00,2.0171,2.0172,2.0171,2.0171,227800000.0
2007-09-03 07:57:00,2.0171,2.0175,2.0171,2.0175,588999998.0
2007-09-03 07:58:00,2.0175,2.0176,2.0173,2.0176,340699999.0
2007-09-03 07:59:00,2.0176,2.0184,2.0176,2.0183,1183099993.0
2007-09-03 08:00:00,2.0183,2.0188,2.0178,2.0184,1461300000.0
2007-09-03 08:01:00,2.0184,2.0184,2.0181,2.0183,934499996.0
2007-09-03 08:02:00,2.0182,2.0185,2.0182,2.0182,340200002.0
2007-09-03 08:03:00,2.0182,2.0183,2.0182,2.0183,584300007.0
2007-09-03 08:04:00,2.0183,2.0183,2.018,2.018,540400004.0
2007-09-03 08:05:00,2.018,2.0182,2.01795,2.01795,491600001.0
2007-09-03 08:06:00,2.018,2.0181,2.0179,2.018,350800007.0
2007-09-03 08:07:00,2.018,2.0182,2.018,2.0181,789800001.0
2007-09-03 08:08:00,2.0181,2.0181,2.0181,2.0181,170800000.0
2007-09-03 08:09:00,2.018,2.0181,2.0176,2.0179,1385300018.0
2007-09-03 08:10:00,2.018,2.018,2.0177,2.0177,950600010.0
2007-09-03 08:11:00,2.0178,2.018,2.0177,2.0179,207500002.0
2007-09-03 08:12:00,2.018,2.018,2.0179,2.0179,598200002.0
2007-09-03 08:13:00,2.0179,2.0181,2.0179,2.0181,355199998.0
2007-09-03 08:14:00,2.0181,2.0181,2.018,2.0181,156800001.0
2007-09-03 08:15:00,2.0181,2.0182,2.0178,2.0179,695799994.0
2007-09-03 08:16:00,2.0179,2.018,2.0178,2.01795,462700009.0
2007-09-03 08:17:00,2.018,2.0182,2.0179,2.0181,593100004.0
2007-09-03 08:18:00,2.0182,2.0182,2.0179,2.018,653600002.0
2007-09-03 08:19:00,2.018,2.018,2.018,2.018,261900005.0
2007-09-03 08:20:00,2.018,2.0182,2.0179,2.018,486600000.0
2007-09-03 08:21:00,2.018,2.018,2.0179,2.0179,338600001.0
2007-09-03 08:22:00,2.0179,2.0181,2.0179,2.018,455482148.0
2007-09-03 08:23:00,2.018,2.0181,2.018,2.018,449800004.0
2007-09-03 08:24:00,2.0181,2.0184,2.018,2.0181,544800000.0
2007-09-03 08:25:00,2.0181,2.0183,2.0181,2.0182,334200001.0
2007-09-03 08:26:00,2.0183,2.01835,2.0182,2.0182,323200002.0
2007-09-03 08:27:00,2.0182,2.0183,2.0182,2.0183,210500000.0
2007-09-03 08:28:00,2.0183,2.0185,2.0181,2.0184,916752350.0
2007-09-03 08:29:00,2.0184,2.0193,2.0183,2.0193,1386700012.0
2007-09-03 08:30:00,2.0194,2.0204,2.0194,2.0201,1499389473.0
2007-09-03 08:31:00,2.02,2.0202,2.0197,2.0198,1499389473.0
2007-09-03 08:32:00,2.0198,2.0202,2.0198,2.02,1416900000.0
2007-09-03 08:33:00,2.02,2.02,2.0196,2.0197,970400003.0
2007-09-03 08:34:00,2.0197,2.0197,2.0196,2.0197,343600000.0
2007-09-03 08:35:00,2.0197,2.0203,2.0196,2.0203,1212200003.0
2007-09-03 08:36:00,2.0203,2.0213,2.0201,2.0211,1393300001.0
2007-09-03 08:37:00,2.021,2.021,2.0205,2.0206,1393300001.0
2007-09-03 08:38:00,2.0205,2.0207,2.0201,2.0202,1155682972.0
2007-09-03 08:39:00,2.0202,2.0202,2.0197,2.0199,1364999996.0
2007-09-03 08:40:00,2.0198,2.0202,2.019,2.0194,1720499989.0
2007-09-03 08:41:00,2.0194,2.0196,2.0194,2.0196,621499998.0
2007-09-03 08:42:00,2.0195,2.0195,2.0188,2.0191,1660799977.0
2007-09-03 08:43:00,2.0191,2.0191,2.0188,2.019,1113900003.0
2007-09-03 08:44:00,2.019,2.019,2.0188,2.019,1504299988.0
2007-09-03 08:45:00,2.0191,2.0193,2.0191,2.0191,1331599987.0
2007-09-03 08:46:00,2.0191,2.0193,2.0188,2.0192,1806999985.0
2007-09-03 08:47:00,2.0192,2.0194,2.0191,2.0192,1314353826.0
2007-09-03 08:48:00,2.0192,2.01925,2.0191,2.01925,790399994.0
2007-09-03 08:49:00,2.0191,2.01925,2.019,2.0192,468100008.0
2007-09-03 08:50:00,2.0192,2.0192,2.0188,2.0189,800400004.0
2007-09-03 08:51:00,2.0189,2.0189,2.0188,2.0189,595100001.0
2007-09-03 08:52:00,2.0188,2.0189,2.0188,2.0189,274400000.0
2007-09-03 08:53:00,2.0189,2.019,2.0186,2.0188,571599997.0
2007-09-03 08:54:00,2.0188,2.01925,2.0188,2.019,1194799996.0
2007-09-03 08:55:00,2.0189,2.0191,2.0188,2.0188,1549588824.0
2007-09-03 08:56:00,2.0188,2.019,2.0187,2.019,1363499996.0
2007-09-03 08:57:00,2.019,2.0193,2.019,2.0193,502599992.0
2007-09-03 08:58:00,2.0193,2.0193,2.0191,2.0192,368800000.0
2007-09-03 08:59:00,2.0192,2.0195,2.0191,2.0195,829299998.0
2007-09-03 09:00:00,2.0194,2.0196,2.0192,2.0196,1793700015.0
2007-09-03 09:01:00,2.0196,2.0196,2.0195,2.0196,200699995.0
2007-09-03 09:02:00,2.0196,2.0197,2.0194,2.01945,775799989.0
2007-09-03 09:03:00,2.01945,2.0196,2.01945,2.01945,567199999.0
2007-09-03 09:04:00,2.0195,2.0196,2.019,2.019,1012799993.0
2007-09-03 09:05:00,2.019,2.0192,2.0188,2.019,1233799994.0
2007-09-03 09:06:00,2.019,2.0193,2.01875,2.0191,1587962233.0
2007-09-03 09:07:00,2.0191,2.0191,2.01875,2.0191,982500000.0
2007-09-03 09:08:00,2.0191,2.0191,2.0186,2.0186,611999993.0
2007-09-03 09:09:00,2.01875,2.0188,2.0185,2.0186,1080100006.0
2007-09-03 09:10:00,2.01855,2.0187,2.0184,2.0184,1011756561.0
2007-09-03 09:11:00,2.0188,2.0192,2.0185,2.0192,1188313412.0
2007-09-03 09:12:00,2.0191,2.0192,2.01895,2.0192,745000005.0
2007-09-03 09:13:00,2.0192,2.0196,2.0192,2.0195,812200003.0
2007-09-03 09:14:00,2.0195,2.0197,2.0195,2.0195,479600002.0
2007-09-03 09:15:00,2.01955,2.0197,2.0195,2.0197,1240999997.0
2007-09-03 09:16:00,2.0197,2.0198,2.0195,2.0195,901399989.0
2007-09-03 09:17:00,2.01965,2.01965,2.0195,2.0195,905799987.0
2007-09-03 09:18:00,2.0195,2.0195,2.0193,2.0194,1565599999.0
2007-09-03 09:19:00,2.01925,2.0195,2.0192,2.0195,698899998.0
2007-09-03 09:20:00,2.0195,2.0195,2.0191,2.0192,1002799997.0
2007-09-03 09:21:00,2.0193,2.0194,2.0192,2.0192,944699981.0
2007-09-03 09:22:00,2.0193,2.0193,2.0191,2.0191,1404178944.0
2007-09-03 09:23:00,2.0191,2.0191,2.0188,2.0189,1036637951.0
2007-09-03 09:24:00,2.0189,2.0189,2.0186,2.0186,819400003.0
2007-09-03 09:25:00,2.0187,2.0188,2.0184,2.0186,858468878.0
2007-09-03 09:26:00,2.0187,2.0188,2.0184,2.01855,2101499998.0
2007-09-03 09:27:00,2.0186,2.0188,2.0184,2.01875,1058199997.0
2007-09-03 09:28:00,2.0186,2.0187,2.0185,2.0185,980499994.0
2007-09-03 09:29:00,2.0185,2.0188,2.0185,2.0186,661400008.0
2007-09-03 09:30:00,2.0186,2.01865,2.0186,2.0186,142000001.0
2007-09-03 09:31:00,2.0186,2.0186,2.01845,2.0185,545999996.0
2007-09-03 09:32:00,2.0185,2.0186,2.0183,2.0184,544700000.0
2007-09-03 09:33:00,2.0184,2.0185,2.0184,2.0185,211845153.0
2007-09-03 09:34:00,2.0185,2.0185,2.0183,2.0184,522100000.0
2007-09-03 09:35:00,2.01835,2.0185,2.01835,2.0184,440700001.0
2007-09-03 09:36:00,2.01835,2.0184,2.01835,2.0184,155300000.0
2007-09-03 09:37:00,2.0184,2.0186,2.0183,2.0183,548900004.0
2007-09-03 09:38:00,2.0183,2.0184,2.0182,2.01825,724000001.0
2007-09-03 09:39:00,2.01825,2.0184,2.01825,2.0184,405799996.0
2007-09-03 09:40:00,2.0184,2.0185,2.01815,2.0185,707300000.0
2007-09-03 09:41:00,2.01845,2.019,2.0184,2.019,1119000002.0
2007-09-03 09:42:00,2.019,2.0194,2.0189,2.0191,1341300001.0
2007-09-03 09:43:00,2.0191,2.0192,2.0189,2.019,1028000004.0
2007-09-03 09:44:00,2.019,2.0191,2.0187,2.0187,933999990.0
2007-09-03 09:45:00,2.0187,2.0188,2.0187,2.0188,259700000.0
2007-09-03 09:46:00,2.0188,2.019,2.01855,2.0187,978199998.0
2007-09-03 09:47:00,2.0187,2.01925,2.0186,2.0192,1149399990.0
2007-09-03 09:48:00,2.0193,2.0197,2.01925,2.0196,322500003.0
2007-09-03 09:49:00,2.0196,2.0197,2.0196,2.0196,566700001.0
2007-09-03 09:50:00,2.0196,2.0196,2.0194,2.0195,273386706.0
2007-09-03 09:51:00,2.0195,2.0197,2.0195,2.0196,604200000.0
2007-09-03 09:52:00,2.0196,2.0199,2.0195,2.0196,124800000.0
2007-09-03 09:53:00,2.0196,2.0196,2.0195,2.0195,205099997.0
2007-09-03 09:54:00,2.0195,2.0196,2.0195,2.0196,81500000.0
2007-09-03 09:55:00,2.0193,2.0196,2.0193,2.0194,1292300008.0
2007-09-03 09:56:00,2.0194,2.01945,2.0192,2.0194,1292300008.0
2007-09-03 09:57:00,2.0193,2.0195,2.0192,2.01925,789100000.0
2007-09-03 09:58:00,2.01925,2.0195,2.0192,2.0194,446599999.0
2007-09-03 09:59:00,2.0194,2.01975,2.0194,2.0195,1033700001.0
2007-09-03 10:00:00,2.0195,2.0196,2.01925,2.0195,2058400017.0
2007-09-03 10:01:00,2.01945,2.0196,2.01925,2.0194,1629500009.0
2007-09-03 10:02:00,2.0194,2.0195,2.0193,2.0195,1027599974.0
2007-09-03 10:03:00,2.0195,2.0197,2.01945,2.0197,812199998.0
2007-09-03 10:04:00,2.01965,2.0199,2.01965,2.01985,783899997.0
2007-09-03 10:05:00,2.0199,2.0208,2.0199,2.0206,1216882618.0
2007-09-03 10:06:00,2.0207,2.0207,2.02015,2.02015,1216882618.0
2007-09-03 10:07:00,2.0202,2.0203,2.0201,2.0201,558400000.0
2007-09-03 10:08:00,2.0201,2.0202,2.0201,2.0202,349399997.0
2007-09-03 10:09:00,2.0202,2.02035,2.02,2.02,664921606.0
2007-09-03 10:10:00,2.02,2.0201,2.02,2.0201,354200000.0
2007-09-03 10:11:00,2.0201,2.0201,2.0201,2.0201,3600000.0
2007-09-03 10:12:00,2.0201,2.0201,2.0196,2.01985,1466200007.0
2007-09-03 10:13:00,2.0198,2.0198,2.01945,2.0195,813899996.0
2007-09-03 10:14:00,2.01955,2.01955,2.0194,2.0195,600200000.0
2007-09-03 10:15:00,2.0195,2.0195,2.0193,2.0195,502267937.0
2007-09-03 10:16:00,2.0195,2.0195,2.01945,2.0195,484100002.0
2007-09-03 10:17:00,2.01945,2.0197,2.01945,2.0197,282500002.0
2007-09-03 10:18:00,2.0197,2.0197,2.01945,2.0195,456100007.0
2007-09-03 10:19:00,2.0195,2.0197,2.0195,2.0197,118100001.0
2007-09-03 10:20:00,2.0197,2.0197,2.01965,2.0197,53000000.0
2007-09-03 10:21:00,2.0197,2.0198,2.0195,2.0196,365299998.0
2007-09-03 10:22:00,2.0196,2.01985,2.0195,2.0197,265800002.0
2007-09-03 10:23:00,2.0196,2.01965,2.0195,2.0196,216099997.0
2007-09-03 10:24:00,2.0196,2.0196,2.01945,2.0196,828255696.0
2007-09-03 10:25:00,2.0196,2.01965,2.01925,2.0194,644799998.0
2007-09-03 10:26:00,2.0194,2.0195,2.0194,2.01945,1130399993.0
2007-09-03 10:27:00,2.01945,2.01955,2.0193,2.0193,754200001.0
2007-09-03 10:28:00,2.0193,2.0194,2.01915,2.0194,1616200002.0
2007-09-03 10:29:00,2.0194,2.0194,2.0193,2.0193,1087699999.0
2007-09-03 10:30:00,2.0195,2.0198,2.0194,2.0195,103099998.0
2007-09-03 10:31:00,2.0196,2.0196,2.0196,2.0196,103099998.0
2007-09-03 10:32:00,2.0196,2.0196,2.0195,2.0196,564699991.0
2007-09-03 10:33:00,2.0196,2.0198,2.01955,2.0197,1023500005.0
2007-09-03 10:34:00,2.01965,2.0199,2.01965,2.0198,313900003.0
2007-09-03 10:35:00,2.0199,2.0199,2.0198,2.0199,100200000.0
2007-09-03 10:36:00,2.0198,2.01985,2.0197,2.01975,1138213025.0
2007-09-03 10:37:00,2.0197,2.0198,2.01955,2.0198,1344099989.0
2007-09-03 10:38:00,2.0196,2.0197,2.0194,2.0194,1225390935.0
2007-09-03 10:39:00,2.0195,2.0198,2.0195,2.0197,1225390935.0
2007-09-03 10:40:00,2.0197,2.0198,2.0195,2.0195,440500002.0
2007-09-03 10:41:00,2.0195,2.0195,2.0193,2.0194,1966900000.0
2007-09-03 10:42:00,2.01935,2.0194,2.01925,2.0193,1008199991.0
2007-09-03 10:43:00,2.01925,2.0195,2.01925,2.0195,705300004.0
2007-09-03 10:44:00,2.0195,2.0195,2.0192,2.0193,1066599996.0
2007-09-03 10:45:00,2.0193,2.0193,2.0191,2.0192,1154599989.0
2007-09-03 10:46:00,2.0192,2.0192,2.0186,2.0188,1095399995.0
2007-09-03 10:47:00,2.0188,2.0189,2.0184,2.0184,1651199987.0
2007-09-03 10:48:00,2.0186,2.0188,2.0183,2.0188,2070800008.0
2007-09-03 10:49:00,2.0189,2.0191,2.0187,2.0188,1720156481.0
2007-09-03 10:50:00,2.0188,2.0189,2.0188,2.0188,520499998.0
2007-09-03 10:51:00,2.0188,2.0188,2.0186,2.0187,637899998.0
2007-09-03 10:52:00,2.0189,2.0191,2.0187,2.0189,637899998.0
2007-09-03 10:53:00,2.0189,2.0189,2.0187,2.0189,1227700004.0
2007-09-03 10:54:00,2.0189,2.0189,2.0188,2.0188,383100002.0
2007-09-03 10:55:00,2.0188,2.019,2.0187,2.0189,375999999.0
2007-09-03 10:56:00,2.01885,2.0189,2.0187,2.0189,875199996.0
2007-09-03 10:57:00,2.01885,2.0189,2.01865,2.0189,1116303856.0
2007-09-03 10:58:00,2.0188,2.019,2.0188,2.0189,228599999.0
2007-09-03 10:59:00,2.0188,2.0189,2.0187,2.0187,456999996.0
2007-09-03 11:00:00,2.0187,2.0188,2.01845,2.0185,246400002.0
2007-09-03 11:01:00,2.0185,2.0187,2.01845,2.0187,839700000.0
2007-09-03 11:02:00,2.0187,2.0187,2.0186,2.0187,53400000.0
2007-09-03 11:03:00,2.0187,2.0189,2.0185,2.0189,896600001.0
2007-09-03 11:04:00,2.0189,2.0192,2.0189,2.0191,94500000.0
2007-09-03 11:05:00,2.0191,2.0193,2.0189,2.0189,766259995.0
2007-09-03 11:06:00,2.019,2.019,2.0189,2.019,577600005.0
2007-09-03 11:07:00,2.019,2.019,2.0189,2.019,456500001.0
2007-09-03 11:08:00,2.019,2.0191,2.019,2.0191,311100003.0
2007-09-03 11:09:00,2.0191,2.0191,2.01885,2.01895,710819993.0
2007-09-03 11:10:00,2.0191,2.0194,2.019,2.0193,467100005.0
2007-09-03 11:11:00,2.0192,2.0194,2.0192,2.0193,142400001.0
2007-09-03 11:12:00,2.0193,2.0195,2.0193,2.0194,353200000.0
2007-09-03 11:13:00,2.0194,2.0194,2.0193,2.01935,265600005.0
2007-09-03 11:14:00,2.01935,2.0194,2.01935,2.0194,33000000.0
2007-09-03 11:15:00,2.0194,2.0194,2.0194,2.0194,42700000.0
2007-09-03 11:16:00,2.0194,2.0195,2.01905,2.0195,1034400000.0
2007-09-03 11:17:00,2.0195,2.0195,2.01925,2.0194,104000000.0
2007-09-03 11:18:00,2.0194,2.0194,2.01915,2.01915,254351413.0
2007-09-03 11:19:00,2.0192,2.0194,2.0191,2.0193,172500001.0
2007-09-03 11:20:00,2.0193,2.0196,2.0193,2.0195,122900000.0
2007-09-03 11:21:00,2.0196,2.0197,2.0194,2.0194,339500000.0
2007-09-03 11:22:00,2.0194,2.0196,2.0194,2.0195,206899999.0
2007-09-03 11:23:00,2.0195,2.0195,2.01925,2.0193,66799999.0
2007-09-03 11:24:00,2.0192,2.0192,2.01885,2.0191,544199997.0
2007-09-03 11:25:00,2.01865,2.01881,2.01839,2.01858,1442400004.0
2007-09-03 11:26:00,2.0191,2.0191,2.019,2.019,279300000.0
2007-09-03 11:27:00,2.019,2.019,2.019,2.019,800000.0
2007-09-03 11:28:00,2.019,2.0191,2.019,2.0191,542000002.0
2007-09-03 11:29:00,2.0191,2.0193,2.01905,2.01915,173300000.0
2007-09-03 11:30:00,2.0192,2.0192,2.019,2.0191,604800000.0
2007-09-03 11:31:00,2.0191,2.0193,2.01885,2.01885,795200005.0
2007-09-03 11:32:00,2.01885,2.019,2.0187,2.0189,682900000.0
2007-09-03 11:33:00,2.0189,2.0189,2.0185,2.0185,951699989.0
2007-09-03 11:34:00,2.0186,2.01885,2.0185,2.0188,1413500000.0
2007-09-03 11:35:00,2.0188,2.0188,2.0186,2.0188,981769995.0
2007-09-03 11:36:00,2.0188,2.0189,2.0187,2.01875,467099998.0
2007-09-03 11:37:00,2.01875,2.0188,2.0187,2.0188,182100001.0
2007-09-03 11:38:00,2.0187,2.0189,2.0187,2.0187,529100002.0
2007-09-03 11:39:00,2.0187,2.0187,2.0187,2.0187,185799997.0
2007-09-03 11:40:00,2.0187,2.0187,2.0186,2.0187,447899997.0
2007-09-03 11:41:00,2.0187,2.0187,2.0184,2.0185,946799989.0
2007-09-03 11:42:00,2.0185,2.0185,2.0184,2.0185,497400004.0
2007-09-03 11:43:00,2.0185,2.0185,2.0184,2.0184,442099997.0
2007-09-03 11:44:00,2.01811,2.0183,2.01811,2.01817,1559062526.0
2007-09-03 11:45:00,2.0184,2.0184,2.0182,2.0183,341599997.0
2007-09-03 11:46:00,2.0183,2.01835,2.0172,2.0178,1872099999.0
2007-09-03 11:47:00,2.0177,2.0178,2.0175,2.0176,1933799991.0
2007-09-03 11:48:00,2.0176,2.0176,2.01725,2.0173,1591299999.0
2007-09-03 11:49:00,2.0172,2.0173,2.0166,2.0172,1483732870.0
2007-09-03 11:50:00,2.0174,2.0175,2.0171,2.0171,1483732870.0
2007-09-03 11:51:00,2.0171,2.0174,2.0171,2.0172,1151200003.0
2007-09-03 11:52:00,2.0173,2.0174,2.0162,2.0164,1891300008.0
2007-09-03 11:53:00,2.0163,2.0166,2.0161,2.0164,1799100010.0
2007-09-03 11:54:00,2.0164,2.0171,2.0164,2.0171,1652000001.0
2007-09-03 11:55:00,2.0171,2.0174,2.017,2.0171,937399994.0
2007-09-03 11:56:00,2.0171,2.01725,2.0169,2.0171,1078400011.0
2007-09-03 11:57:00,2.0171,2.0172,2.0171,2.0172,169000000.0
2007-09-03 11:58:00,2.0172,2.0173,2.01715,2.0173,187200000.0
2007-09-03 11:59:00,2.0173,2.0173,2.0172,2.0172,54000000.0
2007-09-03 12:00:00,2.0172,2.0174,2.0171,2.0172,694699998.0
2007-09-03 12:01:00,2.0172,2.0172,2.0171,2.0172,82899999.0
2007-09-03 12:02:00,2.0172,2.0172,2.0171,2.0172,236400004.0
2007-09-03 12:03:00,2.0172,2.01725,2.0171,2.0171,455800000.0
2007-09-03 12:04:00,2.0171,2.0173,2.0171,2.0173,374200001.0
2007-09-03 12:05:00,2.0173,2.0175,2.0173,2.0175,550199997.0
2007-09-03 12:06:00,2.0175,2.0175,2.0171,2.0171,236800001.0
2007-09-03 12:07:00,2.0172,2.0173,2.017,2.0172,767200001.0
2007-09-03 12:08:00,2.0172,2.01745,2.0172,2.0173,767200001.0
2007-09-03 12:09:00,2.0174,2.01745,2.01725,2.01745,515499997.0
2007-09-03 12:10:00,2.01745,2.01775,2.01745,2.01775,622999998.0
2007-09-03 12:11:00,2.01775,2.01775,2.0176,2.0176,534700000.0
2007-09-03 12:12:00,2.0176,2.0178,2.0176,2.0177,315700001.0
2007-09-03 12:13:00,2.0177,2.0179,2.0176,2.0177,409799999.0
2007-09-03 12:14:00,2.0177,2.0179,2.01755,2.01785,679300000.0
2007-09-03 12:15:00,2.0178,2.018,2.0177,2.0177,343200001.0
2007-09-03 12:16:00,2.0177,2.01785,2.0177,2.0178,258300000.0
2007-09-03 12:17:00,2.0178,2.0179,2.0178,2.0179,61399999.0
2007-09-03 12:18:00,2.0179,2.0179,2.0178,2.0178,304599995.0
2007-09-03 12:19:00,2.0178,2.0178,2.0177,2.0178,604274639.0
2007-09-03 12:20:00,2.0178,2.0181,2.0178,2.018,735299996.0
2007-09-03 12:21:00,2.018,2.0181,2.0178,2.018,649499999.0
2007-09-03 12:22:00,2.018,2.0181,2.01795,2.0181,843100003.0
2007-09-03 12:23:00,2.0181,2.0182,2.0181,2.0182,440599987.0
2007-09-03 12:24:00,2.0182,2.0186,2.0182,2.01855,1080899994.0
2007-09-03 12:25:00,2.01855,2.01855,2.01845,2.01845,765100006.0
2007-09-03 12:26:00,2.01845,2.0187,2.0184,2.0184,1296700002.0
2007-09-03 12:27:00,2.0184,2.0185,2.0184,2.0185,388300002.0
2007-09-03 12:28:00,2.01845,2.0185,2.0183,2.0183,169200000.0
2007-09-03 12:29:00,2.0184,2.0184,2.0183,2.0184,66699999.0
2007-09-03 12:30:00,2.0183,2.0183,2.01825,2.01825,294799997.0
2007-09-03 12:31:00,2.01825,2.01825,2.0179,2.0182,713200002.0
2007-09-03 12:32:00,2.0182,2.0182,2.0181,2.0182,170999999.0
2007-09-03 12:33:00,2.0182,2.0182,2.018,2.0181,49000000.0
2007-09-03 12:34:00,2.0181,2.0181,2.018,2.0181,58700000.0
2007-09-03 12:35:00,2.0181,2.0182,2.0181,2.0182,242600002.0
2007-09-03 12:36:00,2.0182,2.0182,2.0181,2.0181,258000000.0
2007-09-03 12:37:00,2.018,2.0181,2.018,2.018,832899989.0
2007-09-03 12:38:00,2.018,2.0181,2.0179,2.0179,177999994.0
2007-09-03 12:39:00,2.0179,2.018,2.0179,2.018,90800000.0
2007-09-03 12:40:00,2.018,2.0181,2.018,2.0181,284300001.0
2007-09-03 12:41:00,2.01805,2.01805,2.018,2.01805,260799992.0
2007-09-03 12:42:00,2.01805,2.0182,2.01805,2.0181,807500002.0
2007-09-03 12:43:00,2.0181,2.01815,2.01805,2.0181,381100002.0
2007-09-03 12:44:00,2.0181,2.01835,2.01805,2.01835,619544570.0
2007-09-03 12:45:00,2.0183,2.0185,2.01815,2.01815,909030715.0
2007-09-03 12:46:00,2.01815,2.0182,2.0181,2.0182,239100005.0
2007-09-03 12:47:00,2.0182,2.0184,2.0182,2.0182,852499996.0
2007-09-03 12:48:00,2.0182,2.0184,2.0182,2.0182,116400000.0
2007-09-03 12:49:00,2.0182,2.0182,2.0178,2.0178,541199998.0
2007-09-03 12:50:00,2.0178,2.01805,2.0178,2.01805,666299998.0
2007-09-03 12:51:00,2.01805,2.01805,2.018,2.018,549100001.0
2007-09-03 12:52:00,2.018,2.0182,2.018,2.0181,609100005.0
2007-09-03 12:53:00,2.0181,2.0182,2.01805,2.0182,433400002.0
2007-09-03 12:54:00,2.0182,2.0183,2.0182,2.0182,110600000.0
2007-09-03 12:55:00,2.0182,2.0182,2.018,2.0181,550299995.0
2007-09-03 12:56:00,2.0181,2.0181,2.0181,2.0181,35200000.0
2007-09-03 12:57:00,2.0181,2.0181,2.018,2.0181,256925837.0
2007-09-03 12:58:00,2.0181,2.01815,2.018,2.018,159499999.0
2007-09-03 12:59:00,2.018,2.018,2.0175,2.0175,135700000.0
2007-09-03 13:00:00,2.0175,2.0176,2.0172,2.01725,587099997.0
2007-09-03 13:01:00,2.0173,2.0174,2.0173,2.0173,236499998.0
2007-09-03 13:02:00,2.0173,2.0173,2.0171,2.0171,49700000.0
2007-09-03 13:03:00,2.0171,2.0173,2.01695,2.017,602699998.0
2007-09-03 13:04:00,2.017,2.0171,2.017,2.0171,810200006.0
2007-09-03 13:05:00,2.017,2.017,2.016,2.0162,1568700003.0
2007-09-03 13:06:00,2.01615,2.0162,2.01545,2.01595,1568700003.0
2007-09-03 13:07:00,2.016,2.0163,2.01595,2.01625,1343300002.0
2007-09-03 13:08:00,2.01625,2.0168,2.01615,2.0166,1528899995.0
2007-09-03 13:09:00,2.0167,2.0168,2.0165,2.0166,974099997.0
2007-09-03 13:10:00,2.0165,2.0167,2.0165,2.0167,100600000.0
2007-09-03 13:11:00,2.0167,2.0167,2.01655,2.0167,966899992.0
2007-09-03 13:12:00,2.0167,2.0167,2.01655,2.0167,362200010.0
2007-09-03 13:13:00,2.0167,2.0168,2.0164,2.0167,886700004.0
2007-09-03 13:14:00,2.01665,2.0169,2.0166,2.0168,611200001.0
2007-09-03 13:15:00,2.0168,2.017,2.0166,2.01665,845700001.0
2007-09-03 13:16:00,2.01665,2.0169,2.01665,2.0168,435100004.0
2007-09-03 13:17:00,2.0168,2.0169,2.0168,2.0168,391499991.0
2007-09-03 13:18:00,2.0168,2.0168,2.0167,2.0168,408600000.0
2007-09-03 13:19:00,2.0169,2.0171,2.0169,2.0169,493199999.0
2007-09-03 13:20:00,2.01685,2.0169,2.0168,2.0168,459000000.0
2007-09-03 13:21:00,2.0167,2.0168,2.01655,2.0168,1017599988.0
2007-09-03 13:22:00,2.0168,2.017,2.0168,2.017,868599992.0
2007-09-03 13:23:00,2.017,2.0171,2.0169,2.0171,346599999.0
2007-09-03 13:24:00,2.0171,2.0171,2.0168,2.0169,704500001.0
2007-09-03 13:25:00,2.0169,2.0171,2.0165,2.0165,470706450.0
2007-09-03 13:26:00,2.0165,2.0168,2.01625,2.01625,1284400009.0
2007-09-03 13:27:00,2.01625,2.0164,2.0162,2.0162,548599996.0
2007-09-03 13:28:00,2.0162,2.0167,2.01615,2.0167,1077300006.0
2007-09-03 13:29:00,2.0167,2.017,2.0166,2.017,336099998.0
2007-09-03 13:30:00,2.0169,2.0169,2.0165,2.0167,659899995.0
2007-09-03 13:31:00,2.0167,2.0167,2.0166,2.0167,32700000.0
2007-09-03 13:32:00,2.0166,2.0168,2.0166,2.0168,168400000.0
2007-09-03 13:33:00,2.0168,2.0168,2.0167,2.0167,94899997.0
2007-09-03 13:34:00,2.0168,2.0168,2.0167,2.0167,258399996.0
2007-09-03 13:35:00,2.0167,2.0168,2.0166,2.0166,344000000.0
2007-09-03 13:36:00,2.0166,2.0166,2.0166,2.0166,163200000.0
2007-09-03 13:37:00,2.0166,2.0166,2.01655,2.01655,508200000.0
2007-09-03 13:38:00,2.0166,2.0167,2.0166,2.0167,807000009.0
2007-09-03 13:39:00,2.0167,2.0167,2.0166,2.0166,137099999.0
2007-09-03 13:40:00,2.0166,2.0167,2.01655,2.0167,411900003.0
2007-09-03 13:41:00,2.0167,2.0168,2.0167,2.01675,117500001.0
2007-09-03 13:42:00,2.01675,2.017,2.01675,2.0169,72300000.0
2007-09-03 13:43:00,2.0169,2.0169,2.0168,2.0169,190400000.0
2007-09-03 13:44:00,2.0169,2.0172,2.0169,2.0172,359800000.0
2007-09-03 13:45:00,2.0171,2.0171,2.0168,2.017,767300005.0
2007-09-03 13:46:00,2.017,2.01705,2.01675,2.017,630799998.0
2007-09-03 13:47:00,2.017,2.017,2.01675,2.01675,616400003.0
2007-09-03 13:48:00,2.0168,2.0169,2.0168,2.0168,215299999.0
2007-09-03 13:49:00,2.0168,2.0168,2.0168,2.0168,177700000.0
2007-09-03 13:50:00,2.0168,2.0169,2.0168,2.0168,204300000.0
2007-09-03 13:51:00,2.0168,2.01685,2.01675,2.0168,278500000.0
2007-09-03 13:52:00,2.0168,2.0169,2.0168,2.0168,167900000.0
2007-09-03 13:53:00,2.0168,2.0168,2.0168,2.0168,19200000.0
2007-09-03 13:54:00,2.0168,2.0168,2.01665,2.0168,177900000.0
2007-09-03 13:55:00,2.0168,2.0168,2.0166,2.0167,280600001.0
2007-09-03 13:56:00,2.0167,2.0167,2.0165,2.0167,301099999.0
2007-09-03 13:57:00,2.01675,2.0169,2.01675,2.0169,203699999.0
2007-09-03 13:58:00,2.0169,2.01695,2.0168,2.0168,83900000.0
2007-09-03 13:59:00,2.0168,2.0169,2.01675,2.0169,519042604.0
2007-09-03 14:00:00,2.0169,2.0169,2.0169,2.0169,9200000.0
2007-09-03 14:01:00,2.0169,2.0169,2.0168,2.0169,172400000.0
2007-09-03 14:02:00,2.0169,2.0172,2.01685,2.0171,159000001.0
2007-09-03 14:03:00,2.0171,2.01735,2.0171,2.0173,231699999.0
2007-09-03 14:04:00,2.0174,2.0174,2.0171,2.0173,84000000.0
2007-09-03 14:05:00,2.0173,2.0174,2.01725,2.01735,90000000.0
2007-09-03 14:06:00,2.0174,2.0175,2.0172,2.0173,346300000.0
2007-09-03 14:07:00,2.01725,2.0175,2.01725,2.0175,210099998.0
2007-09-03 14:08:00,2.0175,2.0175,2.0172,2.0172,276700000.0
2007-09-03 14:09:00,2.0172,2.0173,2.01715,2.0172,500300005.0
2007-09-03 14:10:00,2.0172,2.0173,2.0172,2.01725,221000001.0
2007-09-03 14:11:00,2.0173,2.01735,2.01715,2.01735,130099999.0
2007-09-03 14:12:00,2.01735,2.0176,2.01735,2.0174,91200000.0
2007-09-03 14:13:00,2.0174,2.0174,2.01735,2.01735,14400000.0
2007-09-03 14:14:00,2.01735,2.01735,2.0171,2.01715,347100001.0
2007-09-03 14:15:00,2.01715,2.0174,2.01715,2.0174,252600001.0
2007-09-03 14:16:00,2.0174,2.0174,2.0173,2.01735,53400000.0
2007-09-03 14:17:00,2.01735,2.01735,2.0172,2.01735,28300000.0
2007-09-03 14:18:00,2.01735,2.01735,2.0172,2.0173,38300000.0
2007-09-03 14:19:00,2.0173,2.01735,2.0171,2.0173,252900001.0
2007-09-03 14:20:00,2.0173,2.0176,2.0172,2.01755,464200003.0
2007-09-03 14:21:00,2.01755,2.0178,2.0175,2.0177,316100000.0
2007-09-03 14:22:00,2.0177,2.0177,2.0177,2.0177,99400000.0
2007-09-03 14:23:00,2.0177,2.0177,2.0176,2.0177,247600000.0
2007-09-03 14:24:00,2.0177,2.0177,2.0175,2.0175,289899999.0
2007-09-03 14:25:00,2.0175,2.0177,2.0175,2.0175,760099999.0
2007-09-03 14:26:00,2.0175,2.0175,2.0171,2.0171,437100000.0
2007-09-03 14:27:00,2.0171,2.0172,2.0171,2.0171,218899998.0
2007-09-03 14:28:00,2.0171,2.0172,2.0169,2.0171,932900014.0
2007-09-03 14:29:00,2.0171,2.0171,2.0168,2.0169,510500003.0
2007-09-03 14:30:00,2.0169,2.0169,2.0164,2.0166,1145500012.0
2007-09-03 14:31:00,2.0166,2.0168,2.0166,2.0166,526399991.0
2007-09-03 14:32:00,2.0166,2.0169,2.0166,2.0169,313100000.0
2007-09-03 14:33:00,2.0168,2.0169,2.0167,2.0168,393600007.0
2007-09-03 14:34:00,2.0168,2.0168,2.0165,2.0168,116899999.0
2007-09-03 14:35:00,2.0166,2.017,2.0166,2.017,475499999.0
2007-09-03 14:36:00,2.017,2.0171,2.0168,2.0171,1083999986.0
2007-09-03 14:37:00,2.017,2.0173,2.017,2.017,821099999.0
2007-09-03 14:38:00,2.0171,2.0174,2.0171,2.0174,499599998.0
2007-09-03 14:39:00,2.0174,2.0175,2.0172,2.0172,868700001.0
2007-09-03 14:40:00,2.0172,2.0177,2.0171,2.0177,1040899985.0
2007-09-03 14:41:00,2.0177,2.0179,2.0173,2.0178,1298800001.0
2007-09-03 14:42:00,2.0178,2.0178,2.0174,2.0175,1223499994.0
2007-09-03 14:43:00,2.0176,2.0176,2.0175,2.0176,477799985.0
2007-09-03 14:44:00,2.0176,2.0176,2.0174,2.0174,282699999.0
2007-09-03 14:45:00,2.0174,2.0174,2.0171,2.0172,598199999.0
2007-09-03 14:46:00,2.0172,2.0173,2.0171,2.0172,736999993.0
2007-09-03 14:47:00,2.0172,2.0172,2.017,2.0171,1253899976.0
2007-09-03 14:48:00,2.0171,2.0171,2.017,2.017,701999997.0
2007-09-03 14:49:00,2.017,2.017,2.017,2.017,605899998.0
2007-09-03 14:50:00,2.017,2.017,2.0169,2.017,414700000.0
2007-09-03 14:51:00,2.017,2.0171,2.017,2.0171,93400000.0
2007-09-03 14:52:00,2.0171,2.0171,2.017,2.017,102400000.0
2007-09-03 14:53:00,2.017,2.017,2.017,2.017,34500000.0
2007-09-03 14:54:00,2.017,2.0171,2.0169,2.017,365726602.0
2007-09-03 14:55:00,2.017,2.0172,2.017,2.0171,252681112.0
2007-09-03 14:56:00,2.0171,2.0172,2.017,2.017,480900001.0
2007-09-03 14:57:00,2.017,2.017,2.017,2.017,390400000.0
2007-09-03 14:58:00,2.017,2.0171,2.017,2.017,77800000.0
2007-09-03 14:59:00,2.017,2.0171,2.0169,2.017,579800006.0
2007-09-03 15:00:00,2.017,2.017,2.017,2.017,448200001.0
2007-09-03 15:01:00,2.017,2.017,2.017,2.017,234600000.0
2007-09-03 15:02:00,2.017,2.017,2.017,2.017,172400000.0
2007-09-03 15:03:00,2.017,2.017,2.0167,2.0168,688399997.0
2007-09-03 15:04:00,2.0168,2.0169,2.0166,2.0167,440465564.0
2007-09-03 15:05:00,2.0167,2.017,2.0167,2.017,196499999.0
2007-09-03 15:06:00,2.017,2.017,2.017,2.017,51600000.0
2007-09-03 15:07:00,2.017,2.0173,2.017,2.0173,120400000.0
2007-09-03 15:08:00,2.0173,2.0177,2.0173,2.0173,207599997.0
2007-09-03 15:09:00,2.0173,2.0174,2.0171,2.0172,1305699995.0
2007-09-03 15:10:00,2.0172,2.0174,2.0172,2.0172,434100001.0
2007-09-03 15:11:00,2.0172,2.0172,2.0171,2.0172,269799999.0
2007-09-03 15:12:00,2.0172,2.0172,2.0168,2.0169,498300004.0
2007-09-03 15:13:00,2.0169,2.017,2.0168,2.0169,213800002.0
2007-09-03 15:14:00,2.017,2.0173,2.017,2.0172,525000002.0
2007-09-03 15:15:00,2.0173,2.0173,2.0171,2.0172,636400008.0
2007-09-03 15:16:00,2.0171,2.0173,2.0171,2.0173,290999995.0
2007-09-03 15:17:00,2.0171,2.0173,2.0171,2.0171,60500000.0
2007-09-03 15:18:00,2.0171,2.0172,2.0171,2.0172,24500000.0
2007-09-03 15:19:00,2.0172,2.0174,2.0171,2.01735,62100000.0
2007-09-03 15:20:00,2.0174,2.0175,2.0172,2.0173,242900000.0
2007-09-03 15:21:00,2.0173,2.0174,2.0172,2.0172,63200000.0
2007-09-03 15:22:00,2.0172,2.0172,2.0169,2.017,512699997.0
2007-09-03 15:23:00,2.017,2.0171,2.0169,2.0171,616099999.0
2007-09-03 15:24:00,2.0171,2.01715,2.017,2.01705,309399998.0
2007-09-03 15:25:00,2.0171,2.0171,2.0169,2.017,142600000.0
2007-09-03 15:26:00,2.017,2.0171,2.0169,2.0171,80200001.0
2007-09-03 15:27:00,2.0171,2.0173,2.0171,2.0173,38200000.0
2007-09-03 15:28:00,2.0173,2.0173,2.0172,2.0172,88600000.0
2007-09-03 15:29:00,2.0172,2.0173,2.0172,2.0172,153700000.0
2007-09-03 15:30:00,2.0172,2.0172,2.0172,2.0172,139400000.0
2007-09-03 15:31:00,2.0172,2.01725,2.0171,2.01725,235998419.0
2007-09-03 15:32:00,2.0172,2.0174,2.0171,2.0174,592464444.0
2007-09-03 15:33:00,2.0174,2.01755,2.0172,2.0175,1738000004.0
2007-09-03 15:34:00,2.0175,2.0175,2.0173,2.0174,407099996.0
2007-09-03 15:35:00,2.0174,2.0178,2.0174,2.0176,500600000.0
2007-09-03 15:36:00,2.0175,2.0175,2.0173,2.0174,499900005.0
2007-09-03 15:37:00,2.0174,2.0175,2.0173,2.0174,1369999994.0
2007-09-03 15:38:00,2.0174,2.0176,2.0172,2.01755,1563600005.0
2007-09-03 15:39:00,2.01755,2.01755,2.0174,2.0175,276100000.0
2007-09-03 15:40:00,2.0175,2.0176,2.0175,2.0176,48600000.0
2007-09-03 15:41:00,2.0176,2.0176,2.0175,2.0175,71000000.0
2007-09-03 15:42:00,2.0176,2.0178,2.0175,2.01775,93500000.0
2007-09-03 15:43:00,2.0177,2.0178,2.0174,2.0176,334399997.0
2007-09-03 15:44:00,2.0176,2.0176,2.0175,2.0175,61300000.0
2007-09-03 15:45:00,2.0175,2.0176,2.0174,2.0175,60900000.0
2007-09-03 15:46:00,2.0174,2.0176,2.0174,2.0175,158400001.0
2007-09-03 15:47:00,2.0175,2.0176,2.0175,2.0176,29900000.0
2007-09-03 15:48:00,2.0175,2.0177,2.0175,2.0177,19000000.0
2007-09-03 15:49:00,2.0177,2.0177,2.0177,2.0177,2000000.0
2007-09-03 15:50:00,2.01755,2.0179,2.01755,2.0178,202299999.0
2007-09-03 15:51:00,2.01775,2.0178,2.0177,2.0178,10600000.0
2007-09-03 15:52:00,2.0178,2.0178,2.0178,2.0178,6900000.0
2007-09-03 15:53:00,2.0178,2.0178,2.0175,2.0176,926400007.0
2007-09-03 15:54:00,2.0176,2.0177,2.0176,2.01765,296600002.0
2007-09-03 15:55:00,2.0177,2.01785,2.0177,2.0177,54800000.0
2007-09-03 15:56:00,2.0177,2.01775,2.0176,2.01765,186299997.0
2007-09-03 15:57:00,2.01765,2.0177,2.0176,2.0177,332999999.0
2007-09-03 15:58:00,2.01765,2.0182,2.0176,2.01805,1039799997.0
2007-09-03 15:59:00,2.01805,2.01805,2.0175,2.0175,776800001.0
2007-09-03 16:00:00,2.0175,2.0176,2.0175,2.0176,892400015.0
2007-09-03 16:01:00,2.0175,2.0176,2.0172,2.0173,370700005.0
2007-09-03 16:02:00,2.0173,2.0176,2.0171,2.0173,1139999997.0
2007-09-03 16:03:00,2.0173,2.0177,2.0173,2.0175,1271900000.0
2007-09-03 16:04:00,2.0176,2.0177,2.01755,2.01765,63100000.0
2007-09-03 16:05:00,2.01765,2.0177,2.0172,2.0173,408400005.0
2007-09-03 16:06:00,2.0174,2.0176,2.0173,2.01735,121899999.0
2007-09-03 16:07:00,2.0172,2.0172,2.01705,2.01715,462399996.0
2007-09-03 16:08:00,2.0171,2.0175,2.01705,2.0173,167699999.0
2007-09-03 16:09:00,2.0173,2.0173,2.0172,2.0172,194100000.0
2007-09-03 16:10:00,2.0172,2.0175,2.0172,2.0173,153300000.0
2007-09-03 16:11:00,2.0173,2.0176,2.0173,2.0176,154000000.0
2007-09-03 16:12:00,2.0176,2.0178,2.0175,2.0176,263499999.0
2007-09-03 16:13:00,2.0177,2.0185,2.0175,2.0183,1295199997.0
2007-09-03 16:14:00,2.0183,2.0185,2.0179,2.0181,1201899994.0
2007-09-03 16:15:00,2.0181,2.0185,2.0179,2.0184,1211500005.0
2007-09-03 16:16:00,2.0184,2.0186,2.0181,2.0181,582199992.0
2007-09-03 16:17:00,2.0181,2.0183,2.018,2.0182,613799997.0
2007-09-03 16:18:00,2.0183,2.0183,2.018,2.018,823199993.0
2007-09-03 16:19:00,2.018,2.0183,2.018,2.0182,998699989.0
2007-09-03 16:20:00,2.0182,2.0188,2.018,2.0186,1002555304.0
2007-09-03 16:21:00,2.0186,2.019,2.0184,2.019,1184000001.0
2007-09-03 16:22:00,2.0191,2.0191,2.0189,2.0189,498899998.0
2007-09-03 16:23:00,2.0189,2.0191,2.0189,2.0189,831299996.0
2007-09-03 16:24:00,2.0189,2.0189,2.0186,2.0186,136200000.0
2007-09-03 16:25:00,2.0186,2.0188,2.0186,2.0186,1119900005.0
2007-09-03 16:26:00,2.0187,2.0189,2.0187,2.0188,1005499995.0
2007-09-03 16:27:00,2.0188,2.0189,2.0186,2.0188,848799996.0
2007-09-03 16:28:00,2.0188,2.019,2.0186,2.0186,1227799977.0
2007-09-03 16:29:00,2.0187,2.0188,2.0184,2.0185,1097999990.0
2007-09-03 16:30:00,2.0185,2.0185,2.0182,2.0182,318399997.0
2007-09-03 16:31:00,2.0182,2.0184,2.0182,2.0183,330000004.0
2007-09-03 16:32:00,2.0184,2.0184,2.0181,2.0181,432299999.0
2007-09-03 16:33:00,2.0181,2.0183,2.018,2.0183,1061099996.0
2007-09-03 16:34:00,2.0183,2.0183,2.018,2.0181,540400008.0
2007-09-03 16:35:00,2.0181,2.0185,2.0181,2.0183,671899998.0
2007-09-03 16:36:00,2.0183,2.0185,2.0183,2.0184,731499996.0
2007-09-03 16:37:00,2.01845,2.01845,2.0181,2.0181,307399998.0
2007-09-03 16:38:00,2.0181,2.0182,2.0181,2.0182,366599995.0
2007-09-03 16:39:00,2.01815,2.0183,2.01815,2.0183,74200000.0
2007-09-03 16:40:00,2.0183,2.0186,2.0183,2.0183,392999998.0
2007-09-03 16:41:00,2.0183,2.01845,2.0181,2.0183,834999997.0
2007-09-03 16:42:00,2.0183,2.0183,2.018,2.0181,269500000.0
2007-09-03 16:43:00,2.0182,2.0186,2.018,2.0184,1071499998.0
2007-09-03 16:44:00,2.0184,2.01845,2.018,2.0181,968600004.0
2007-09-03 16:45:00,2.0181,2.0183,2.0178,2.0178,900800002.0
2007-09-03 16:46:00,2.0178,2.018,2.0177,2.0179,648899993.0
2007-09-03 16:47:00,2.0178,2.0179,2.0173,2.0174,1134900004.0
2007-09-03 16:48:00,2.0174,2.0177,2.0173,2.0175,774600009.0
2007-09-03 16:49:00,2.0175,2.0177,2.0174,2.0174,743600000.0
2007-09-03 16:50:00,2.0174,2.0176,2.0174,2.0175,890500000.0
2007-09-03 16:51:00,2.0174,2.018,2.0173,2.0178,1401899994.0
2007-09-03 16:52:00,2.0179,2.0183,2.0178,2.0182,1401899994.0
2007-09-03 16:53:00,2.0183,2.0184,2.0182,2.0183,769799997.0
2007-09-03 16:54:00,2.0183,2.0184,2.0183,2.0184,227999999.0
2007-09-03 16:55:00,2.01845,2.01885,2.0182,2.0188,1115400001.0
2007-09-03 16:56:00,2.0188,2.0189,2.0184,2.0184,1065400007.0
2007-09-03 16:57:00,2.0184,2.0184,2.0181,2.0181,1774900011.0
2007-09-03 16:58:00,2.0181,2.0183,2.0179,2.0182,875399997.0
2007-09-03 16:59:00,2.0182,2.0182,2.0176,2.01795,639299999.0
2007-09-03 17:00:00,2.0179,2.01795,2.0175,2.01775,810500000.0
2007-09-03 17:01:00,2.01775,2.0179,2.0177,2.0177,294300000.0
2007-09-03 17:02:00,2.0177,2.0178,2.0177,2.0177,404300000.0
2007-09-03 17:03:00,2.01775,2.0178,2.01775,2.0178,179399999.0
2007-09-03 17:04:00,2.0178,2.018,2.0176,2.0177,659500000.0
2007-09-03 17:05:00,2.0177,2.0177,2.0172,2.0175,520299997.0
2007-09-03 17:06:00,2.0175,2.0175,2.0174,2.0175,104300001.0
2007-09-03 17:07:00,2.0175,2.0179,2.0173,2.0176,646199997.0
2007-09-03 17:08:00,2.0176,2.0177,2.0175,2.0176,319700000.0
2007-09-03 17:09:00,2.0176,2.0177,2.0174,2.0175,255000003.0
2007-09-03 17:10:00,2.0175,2.0175,2.0173,2.0173,132199999.0
2007-09-03 17:11:00,2.0173,2.0177,2.0173,2.0175,144099996.0
2007-09-03 17:12:00,2.0174,2.0176,2.0174,2.0175,280099999.0
2007-09-03 17:13:00,2.0175,2.0177,2.0174,2.0176,267899999.0
2007-09-03 17:14:00,2.0176,2.0177,2.0175,2.0176,103300000.0
2007-09-03 17:15:00,2.0176,2.0177,2.01745,2.0176,748699999.0
2007-09-03 17:16:00,2.0176,2.0177,2.0176,2.0177,380200000.0
2007-09-03 17:17:00,2.0177,2.0182,2.0177,2.0181,675400000.0
2007-09-03 17:18:00,2.0181,2.0183,2.0179,2.0181,494399998.0
2007-09-03 17:19:00,2.0181,2.0182,2.0181,2.0182,201300000.0
2007-09-03 17:20:00,2.0182,2.0182,2.0182,2.0182,9800000.0
2007-09-03 17:21:00,2.0182,2.0183,2.0182,2.0183,74700000.0
2007-09-03 17:22:00,2.0184,2.0184,2.0182,2.0183,29300000.0
2007-09-03 17:23:00,2.0183,2.0183,2.0181,2.0181,186900001.0
2007-09-03 17:24:00,2.0181,2.0181,2.01785,2.018,242354993.0
2007-09-03 17:25:00,2.018,2.0182,2.018,2.0182,461212303.0
2007-09-03 17:26:00,2.0182,2.0184,2.0181,2.0181,457599999.0
2007-09-03 17:27:00,2.0182,2.0182,2.0176,2.0176,618900000.0
2007-09-03 17:28:00,2.0181,2.0182,2.0177,2.0179,531099997.0
2007-09-03 17:29:00,2.0179,2.0179,2.0175,2.0176,482978860.0
2007-09-03 17:30:00,2.0177,2.0177,2.01725,2.01745,308700000.0
2007-09-03 17:31:00,2.0175,2.0176,2.0173,2.0174,1028599987.0
2007-09-03 17:32:00,2.01735,2.0178,2.0173,2.0176,768199992.0
2007-09-03 17:33:00,2.0176,2.018,2.01755,2.01765,563500001.0
2007-09-03 17:34:00,2.0177,2.018,2.01765,2.0179,158200000.0
2007-09-03 17:35:00,2.0179,2.0179,2.0177,2.0177,116000000.0
2007-09-03 17:36:00,2.0177,2.0178,2.0175,2.0178,450300000.0
2007-09-03 17:37:00,2.0178,2.0178,2.0175,2.0177,240200000.0
2007-09-03 17:38:00,2.0177,2.0178,2.0177,2.0178,283600001.0
2007-09-03 17:39:00,2.0178,2.0178,2.01755,2.01755,126500000.0
2007-09-03 17:40:00,2.0176,2.0176,2.01755,2.0176,132900000.0
2007-09-03 17:41:00,2.0176,2.0176,2.0176,2.0176,126100000.0
2007-09-03 17:42:00,2.0176,2.0176,2.01725,2.0174,200599999.0
2007-09-03 17:43:00,2.0173,2.0174,2.0173,2.0173,34800000.0
2007-09-03 17:44:00,2.0173,2.0173,2.0171,2.0171,46300000.0
2007-09-03 17:45:00,2.0171,2.0172,2.0171,2.0172,125400000.0
2007-09-03 17:46:00,2.0172,2.0173,2.01715,2.0173,198200000.0
2007-09-03 17:47:00,2.0173,2.0174,2.01725,2.01735,187500000.0
2007-09-03 17:48:00,2.01735,2.01735,2.0172,2.0172,92900000.0
2007-09-03 17:49:00,2.0172,2.0173,2.0171,2.0171,207900000.0
2007-09-03 17:50:00,2.0171,2.0173,2.0171,2.0173,227200000.0
2007-09-03 17:51:00,2.0173,2.0174,2.0173,2.0174,111200000.0
2007-09-03 17:52:00,2.0174,2.0174,2.0172,2.0172,146500000.0
2007-09-03 17:53:00,2.0172,2.0173,2.01715,2.01715,139300000.0
2007-09-03 17:54:00,2.0172,2.0173,2.0172,2.0173,45800000.0
2007-09-03 17:55:00,2.0173,2.0177,2.0173,2.0174,293599999.0
2007-09-03 17:56:00,2.0176,2.0178,2.0171,2.0175,491499994.0
2007-09-03 17:57:00,2.0175,2.0175,2.0175,2.0175,122800000.0
2007-09-03 17:58:00,2.0175,2.0176,2.0175,2.0175,100800000.0
2007-09-03 17:59:00,2.0175,2.0176,2.01725,2.0175,332100000.0
2007-09-03 18:00:00,2.01745,2.0175,2.017,2.0174,725900002.0
2007-09-03 18:01:00,2.0173,2.0173,2.0171,2.0171,268999998.0
2007-09-03 18:02:00,2.0172,2.0173,2.0171,2.0172,166900000.0
2007-09-03 18:03:00,2.0172,2.0172,2.017,2.01715,152900001.0
2007-09-03 18:04:00,2.0172,2.0173,2.017,2.0173,168499999.0
2007-09-03 18:05:00,2.0174,2.0175,2.0174,2.0175,47800000.0
2007-09-03 18:06:00,2.0175,2.0178,2.0175,2.0177,295700000.0
2007-09-03 18:07:00,2.0176,2.0178,2.0175,2.0175,154200000.0
2007-09-03 18:08:00,2.01765,2.0179,2.01765,2.01765,81900000.0
2007-09-03 18:09:00,2.0177,2.0177,2.0172,2.0172,370200000.0
2007-09-03 18:10:00,2.0172,2.0173,2.017,2.01705,692399996.0
2007-09-03 18:11:00,2.01705,2.0173,2.01705,2.0171,156800000.0
2007-09-03 18:12:00,2.0171,2.0172,2.01705,2.01715,109100000.0
2007-09-03 18:13:00,2.0172,2.0173,2.0171,2.0173,33600000.0
2007-09-03 18:14:00,2.0173,2.0173,2.0172,2.0173,112000001.0
2007-09-03 18:15:00,2.0173,2.0173,2.0173,2.0173,120800000.0
2007-09-03 18:16:00,2.0173,2.0173,2.0171,2.0171,93200000.0
2007-09-03 18:17:00,2.0172,2.0175,2.0171,2.0174,358299999.0
2007-09-03 18:18:00,2.0174,2.0179,2.0174,2.01785,220999999.0
2007-09-03 18:19:00,2.0179,2.018,2.0178,2.018,91000000.0
2007-09-03 18:20:00,2.018,2.018,2.01775,2.0178,159200000.0
2007-09-03 18:21:00,2.0179,2.0179,2.0179,2.0179,2000000.0
2007-09-03 18:22:00,2.01763,2.01782,2.01754,2.01763,601900001.0
2007-09-03 18:23:00,2.0179,2.0179,2.01785,2.0179,36100000.0
2007-09-03 18:24:00,2.0179,2.0179,2.0179,2.0179,30600000.0
2007-09-03 18:25:00,2.0179,2.018,2.0178,2.0178,252200000.0
2007-09-03 18:26:00,2.0178,2.0179,2.0178,2.0179,151800000.0
2007-09-03 18:27:00,2.01785,2.0179,2.01785,2.01785,55100000.0
2007-09-03 18:28:00,2.0179,2.018,2.0179,2.018,67100000.0
2007-09-03 18:29:00,2.018,2.018,2.0178,2.0178,26100000.0
2007-09-03 18:30:00,2.0178,2.0178,2.0177,2.0178,87200000.0
2007-09-03 18:31:00,2.01775,2.0179,2.01775,2.0179,94100000.0
2007-09-03 18:32:00,2.0179,2.0179,2.0179,2.0179,47900000.0
2007-09-03 18:33:00,2.0179,2.0179,2.0177,2.0177,150700000.0
2007-09-03 18:34:00,2.01765,2.018,2.01765,2.018,114800000.0
2007-09-03 18:35:00,2.018,2.0182,2.0178,2.0182,153000000.0
2007-09-03 18:36:00,2.0182,2.0182,2.0182,2.0182,39300000.0
2007-09-03 18:37:00,2.0182,2.01835,2.0182,2.01835,60500000.0
2007-09-03 18:38:00,2.0183,2.01835,2.0183,2.01835,54800000.0
2007-09-03 18:39:00,2.0183,2.01835,2.0183,2.01835,73199999.0
2007-09-03 18:41:00,2.0183,2.0183,2.0182,2.01825,81300000.0
2007-09-03 18:42:00,2.01825,2.01825,2.0182,2.0182,59900000.0
2007-09-03 18:43:00,2.0182,2.0182,2.01815,2.01815,41200000.0
2007-09-03 18:44:00,2.01815,2.01815,2.018,2.018,42699999.0
2007-09-03 18:45:00,2.018,2.018,2.0179,2.018,98899999.0
2007-09-03 18:46:00,2.018,2.018,2.01795,2.018,38600000.0
2007-09-03 18:47:00,2.01785,2.01815,2.01785,2.01796,1632699997.0
2007-09-03 18:48:00,2.018,2.018,2.01795,2.01795,32400000.0
2007-09-03 18:49:00,2.018,2.018,2.01795,2.018,43000000.0
2007-09-03 18:50:00,2.018,2.018,2.01795,2.018,112100000.0
2007-09-03 18:51:00,2.0181,2.0181,2.018,2.018,126000000.0
2007-09-03 18:52:00,2.018,2.0182,2.018,2.01815,120000000.0
2007-09-03 18:53:00,2.0182,2.0182,2.0181,2.0181,19400000.0
2007-09-03 18:54:00,2.0181,2.0183,2.0181,2.0183,83600000.0
2007-09-03 18:55:00,2.0183,2.0183,2.0183,2.0183,143300000.0
2007-09-03 18:56:00,2.0183,2.0185,2.0183,2.0185,303200000.0
2007-09-03 18:57:00,2.0185,2.0186,2.0185,2.0186,158800000.0
2007-09-03 18:58:00,2.0186,2.019,2.0186,2.019,96099999.0
2007-09-03 18:59:00,2.019,2.019,2.0187,2.0187,64300000.0
2007-09-03 19:00:00,2.0187,2.019,2.0187,2.019,283300000.0
2007-09-03 19:01:00,2.019,2.019,2.01875,2.0189,219299999.0
2007-09-03 19:02:00,2.0189,2.0189,2.0189,2.0189,67400000.0
2007-09-03 19:03:00,2.0189,2.019,2.0189,2.019,228400000.0
2007-09-03 19:04:00,2.019,2.0191,2.019,2.0191,85600000.0
2007-09-03 19:05:00,2.0191,2.0192,2.019,2.0192,43600000.0
2007-09-03 19:06:00,2.0192,2.0193,2.0188,2.0188,204900000.0
2007-09-03 19:07:00,2.0188,2.0191,2.0188,2.0189,184600000.0
2007-09-03 19:08:00,2.019,2.0192,2.019,2.019,154164322.0
2007-09-03 19:09:00,2.0189,2.019,2.0189,2.019,82400000.0
2007-09-03 19:10:00,2.019,2.0191,2.019,2.0191,75500000.0
2007-09-03 19:11:00,2.01884,2.01908,2.01884,2.01908,536900000.0
2007-09-03 19:12:00,2.0191,2.0191,2.0191,2.0191,139000000.0
2007-09-03 19:13:00,2.0191,2.0191,2.019,2.0191,537099997.0
2007-09-03 19:14:00,2.0191,2.0191,2.0191,2.0191,10200000.0
2007-09-03 19:15:00,2.019,2.019,2.019,2.019,89700000.0
2007-09-03 19:16:00,2.019,2.019,2.0187,2.019,199500001.0
2007-09-03 19:17:00,2.019,2.0191,2.0189,2.019,382800000.0
2007-09-03 19:18:00,2.01863,2.01901,2.01863,2.01882,995599999.0
2007-09-03 19:19:00,2.01884,2.01902,2.01871,2.01902,959400001.0
2007-09-03 19:20:00,2.019,2.0191,2.019,2.0191,233800000.0
2007-09-03 19:21:00,2.0191,2.0191,2.0191,2.0191,55600000.0
2007-09-03 19:22:00,2.0191,2.0194,2.0191,2.0194,184799998.0
2007-09-03 19:23:00,2.0194,2.0194,2.0191,2.0193,110600000.0
2007-09-03 19:24:00,2.0193,2.0197,2.0193,2.0196,123000002.0
2007-09-03 19:25:00,2.0196,2.0196,2.0193,2.0194,382899999.0
2007-09-03 19:26:00,2.0194,2.0194,2.0192,2.0193,166730517.0
2007-09-03 19:27:00,2.01905,2.01919,2.01905,2.01912,232999999.0
2007-09-03 19:28:00,2.0192,2.0192,2.0191,2.0191,84500000.0
2007-09-03 19:29:00,2.0193,2.0193,2.0192,2.0193,41400000.0
2007-09-03 19:30:00,2.0193,2.0193,2.0193,2.0193,11900000.0
2007-09-03 19:31:00,2.01913,2.01915,2.0189,2.01915,43200000.0
2007-09-03 19:32:00,2.0193,2.0195,2.0193,2.0194,65900001.0
2007-09-03 19:33:00,2.0195,2.0196,2.0194,2.0196,43800000.0
2007-09-03 19:34:00,2.0195,2.0196,2.0194,2.0195,577100000.0
2007-09-03 19:35:00,2.0195,2.0195,2.0195,2.0195,15100000.0
2007-09-03 19:36:00,2.0195,2.0195,2.0194,2.0194,175399998.0
2007-09-03 19:37:00,2.0194,2.0194,2.0193,2.0193,52200000.0
2007-09-03 19:38:00,2.0194,2.0195,2.0194,2.0194,146500000.0
2007-09-03 19:39:00,2.0194,2.0195,2.0194,2.0195,199799998.0
2007-09-03 19:40:00,2.0195,2.0195,2.0194,2.0195,148100000.0
2007-09-03 19:41:00,2.0194,2.0194,2.0194,2.0194,194300003.0
2007-09-03 19:42:00,2.0194,2.0196,2.0194,2.0196,171100003.0
2007-09-03 19:43:00,2.01931,2.01963,2.01922,2.01944,900114496.0
2007-09-03 19:44:00,2.0196,2.0196,2.0196,2.0196,15200000.0
2007-09-03 19:45:00,2.0196,2.01965,2.01955,2.01955,103300001.0
2007-09-03 19:46:00,2.0195,2.0198,2.0193,2.0195,548699998.0
2007-09-03 19:47:00,2.0195,2.0195,2.0193,2.0194,582500001.0
2007-09-03 19:48:00,2.0194,2.0197,2.0194,2.0194,630500004.0
2007-09-03 19:49:00,2.0194,2.0194,2.0194,2.0194,286000004.0
2007-09-03 19:50:00,2.0194,2.0195,2.0194,2.0195,176700002.0
2007-09-03 19:51:00,2.01936,2.01955,2.01928,2.01955,656700008.0
2007-09-03 19:52:00,2.0195,2.0195,2.0193,2.0194,279500003.0
2007-09-03 19:53:00,2.0194,2.0194,2.0193,2.0193,64500001.0
2007-09-03 19:54:00,2.0193,2.0196,2.0193,2.0194,117800001.0
2007-09-03 19:55:00,2.0194,2.0194,2.0193,2.0193,78000000.0
2007-09-03 19:56:00,2.0193,2.0196,2.0193,2.0195,343699998.0
2007-09-03 19:57:00,2.0195,2.0195,2.0195,2.0195,15800000.0
2007-09-03 19:58:00,2.0195,2.0195,2.0195,2.0195,3900000.0
2007-09-03 19:59:00,2.0195,2.0195,2.0195,2.0195,6400000.0
2007-09-03 20:00:00,2.0195,2.0195,2.0195,2.0195,8900000.0
2007-09-03 20:01:00,2.01964,2.01974,2.01926,2.01948,937300002.0
2007-09-03 20:02:00,2.0195,2.0196,2.0195,2.0195,276500004.0
2007-09-03 20:03:00,2.0196,2.0197,2.0195,2.0195,50400000.0
2007-09-03 20:04:00,2.0196,2.0196,2.0196,2.0196,12900000.0
2007-09-03 20:05:00,2.01947,2.01955,2.0194,2.0195,453200007.0
2007-09-03 20:06:00,2.0196,2.0196,2.0193,2.0193,37200001.0
2007-09-03 20:07:00,2.0193,2.0193,2.0193,2.0193,95600002.0
2007-09-03 20:08:00,2.0193,2.0193,2.0192,2.0193,137000001.0
2007-09-03 20:09:00,2.0193,2.0193,2.0192,2.0193,74600000.0
2007-09-03 20:10:00,2.0193,2.0193,2.0193,2.0193,45100000.0
2007-09-03 20:11:00,2.0191,2.01919,2.01899,2.01899,218300003.0
2007-09-03 20:12:00,2.0193,2.0194,2.0189,2.0189,296200000.0
2007-09-03 20:13:00,2.019,2.0194,2.019,2.0194,230999998.0
2007-09-03 20:14:00,2.0194,2.0194,2.0192,2.0193,65800000.0
2007-09-03 20:15:00,2.0193,2.0193,2.0193,2.0193,9300000.0
2007-09-03 20:16:00,2.0192,2.0192,2.0192,2.0192,80900000.0
2007-09-03 20:17:00,2.0192,2.0192,2.0192,2.0192,131900000.0
2007-09-03 20:18:00,2.0192,2.0192,2.0189,2.0192,117600000.0
2007-09-03 20:19:00,2.0191,2.0192,2.0189,2.0192,86899998.0
2007-09-03 20:20:00,2.0192,2.0192,2.0191,2.0191,78500000.0
2007-09-03 20:21:00,2.0191,2.0192,2.0191,2.0192,29400000.0
2007-09-03 20:22:00,2.0192,2.0193,2.0191,2.0192,151400000.0
2007-09-03 20:23:00,2.01918,2.01918,2.019,2.01917,325000003.0
2007-09-03 20:24:00,2.01898,2.01927,2.01886,2.01905,562699995.0
2007-09-03 20:25:00,2.0193,2.0193,2.0193,2.0193,3900000.0
2007-09-03 20:26:00,2.0192,2.0192,2.0192,2.0192,11800000.0
2007-09-03 20:27:00,2.0192,2.0192,2.0192,2.0192,3900000.0
2007-09-03 20:28:00,2.0192,2.0193,2.0192,2.0193,106500002.0
2007-09-03 20:29:00,2.0193,2.0194,2.0193,2.0194,23700000.0
2007-09-03 20:30:00,2.0193,2.0193,2.0192,2.0192,106199998.0
2007-09-03 20:31:00,2.0192,2.0194,2.0192,2.0193,294099997.0
2007-09-03 20:32:00,2.0195,2.0197,2.0194,2.0196,178500000.0
2007-09-03 20:33:00,2.01924,2.01945,2.01917,2.0194,143700001.0
2007-09-03 20:34:00,2.0196,2.0196,2.0193,2.0193,38200000.0
2007-09-03 20:35:00,2.0193,2.0194,2.0193,2.0193,49800000.0
2007-09-03 20:36:00,2.0192,2.0193,2.0192,2.0193,53399998.0
2007-09-03 20:37:00,2.0192,2.0193,2.0192,2.0193,93999999.0
2007-09-03 20:38:00,2.0192,2.0194,2.0191,2.0194,98699997.0
2007-09-03 20:39:00,2.0194,2.0194,2.0194,2.0194,39500000.0
2007-09-03 20:40:00,2.0194,2.0194,2.0194,2.0194,31600000.0
2007-09-03 20:41:00,2.0194,2.0195,2.0194,2.0195,27500000.0
2007-09-03 20:42:00,2.0195,2.0195,2.0195,2.0195,15600000.0
2007-09-03 20:43:00,2.0195,2.0195,2.0192,2.0193,171800000.0
2007-09-03 20:44:00,2.0193,2.0193,2.0193,2.0193,69700001.0
2007-09-03 20:45:00,2.01923,2.01928,2.019,2.01905,422600001.0
2007-09-03 20:46:00,2.01905,2.01925,2.01905,2.01925,138100002.0
2007-09-03 20:47:00,2.0194,2.0195,2.0194,2.0195,11800000.0
2007-09-03 20:48:00,2.0195,2.0195,2.0195,2.0195,7800000.0
2007-09-03 20:49:00,2.0195,2.0196,2.0194,2.0196,69199999.0
2007-09-03 20:50:00,2.0195,2.0196,2.0195,2.0196,116300002.0
2007-09-03 20:51:00,2.0196,2.0198,2.0196,2.0196,98400000.0
2007-09-03 20:52:00,2.01938,2.01951,2.01927,2.01945,147399998.0
2007-09-03 20:53:00,2.0196,2.0196,2.0196,2.0196,47500000.0
2007-09-03 20:54:00,2.0196,2.0196,2.0196,2.0196,16800000.0
2007-09-03 20:55:00,2.0196,2.0196,2.0196,2.0196,25600000.0
2007-09-03 20:56:00,2.0196,2.0196,2.0196,2.0196,154099998.0
2007-09-03 20:57:00,2.01963,2.01963,2.01945,2.0195,75700000.0
2007-09-03 20:58:00,2.0196,2.0197,2.0196,2.0197,86300000.0
2007-09-03 20:59:00,2.0196,2.0196,2.0196,2.0196,51000000.0
2007-09-03 21:00:00,2.0196,2.0197,2.0196,2.0196,114600000.0
2007-09-03 21:01:00,2.0196,2.0196,2.0195,2.0196,140800000.0
2007-09-03 21:02:00,2.0196,2.0197,2.0196,2.0196,105699999.0
2007-09-03 21:03:00,2.0196,2.0196,2.0196,2.0196,29400000.0
2007-09-03 21:04:00,2.0196,2.0197,2.0196,2.0197,18300000.0
2007-09-03 21:05:00,2.01948,2.01955,2.01921,2.01955,102400000.0
2007-09-03 21:06:00,2.0195,2.01959,2.0195,2.01957,61800000.0
2007-09-03 21:07:00,2.0196,2.0196,2.0196,2.0196,32600000.0
2007-09-03 21:08:00,2.0196,2.0196,2.0193,2.0193,346700009.0
2007-09-03 21:09:00,2.0194,2.0194,2.0194,2.0194,36499999.0
2007-09-03 21:10:00,2.0194,2.0194,2.0193,2.0193,21800000.0
2007-09-03 21:11:00,2.0193,2.0193,2.0192,2.0193,66599998.0
2007-09-03 21:12:00,2.0193,2.0193,2.0193,2.0193,68399998.0
2007-09-03 21:13:00,2.0193,2.0193,2.0193,2.0193,68399998.0
2007-09-03 21:14:00,2.0193,2.0194,2.0193,2.0194,84499998.0
2007-09-03 21:15:00,2.01895,2.01928,2.01895,2.01928,304300000.0
2007-09-03 21:16:00,2.0192,2.01929,2.01903,2.01922,88200000.0
2007-09-03 21:17:00,2.0194,2.0194,2.0194,2.0194,118500001.0
2007-09-03 21:18:00,2.01951,2.01951,2.01927,2.01933,71000000.0
2007-09-03 21:19:00,2.0194,2.0195,2.0194,2.0195,104400002.0
2007-09-03 21:20:00,2.0194,2.0194,2.0194,2.0194,17400000.0
2007-09-03 21:21:00,2.01934,2.01934,2.01907,2.01907,34000000.0
2007-09-03 21:22:00,2.01923,2.01923,2.01865,2.01865,518899993.0
2007-09-03 21:23:00,2.0193,2.0194,2.0193,2.0194,166500002.0
2007-09-03 21:24:00,2.0194,2.0196,2.0193,2.0196,137000004.0
2007-09-03 21:25:00,2.0196,2.0196,2.0194,2.0196,97499999.0
2007-09-03 21:26:00,2.0196,2.0197,2.0196,2.0196,124500001.0
2007-09-03 21:27:00,2.01941,2.01947,2.01934,2.01945,157700000.0
2007-09-03 21:28:00,2.0196,2.0196,2.0196,2.0196,44600000.0
2007-09-03 21:29:00,2.01957,2.01957,2.01934,2.01953,158100000.0
2007-09-03 21:30:00,2.0196,2.0196,2.0196,2.0196,13200000.0
2007-09-03 21:31:00,2.0196,2.0196,2.0196,2.0196,21100000.0
2007-09-03 21:32:00,2.0196,2.0196,2.0196,2.0196,153599998.0
2007-09-03 21:33:00,2.0196,2.0197,2.0196,2.0196,133900000.0
2007-09-03 21:34:00,2.0197,2.0198,2.0197,2.0197,70800000.0
2007-09-03 21:35:00,2.0198,2.0198,2.0198,2.0198,19500000.0
2007-09-03 21:36:00,2.0198,2.0198,2.0198,2.0198,17100000.0
2007-09-03 21:37:00,2.0198,2.0198,2.0198,2.0198,104100000.0
2007-09-03 21:38:00,2.01963,2.01977,2.01947,2.01961,390099998.0
2007-09-03 21:39:00,2.0199,2.0199,2.0199,2.0199,2000000.0
2007-09-03 21:40:00,2.0199,2.0199,2.0193,2.0193,296400002.0
2007-09-03 21:41:00,2.0192,2.0198,2.0192,2.0195,451000000.0
2007-09-03 21:42:00,2.0195,2.0195,2.0194,2.0194,71899999.0
2007-09-03 21:43:00,2.0196,2.0198,2.0193,2.0193,331800001.0
2007-09-03 21:44:00,2.0193,2.0195,2.0193,2.0195,254900000.0
2007-09-03 21:45:00,2.0195,2.0197,2.0195,2.0197,53600000.0
2007-09-03 21:46:00,2.0196,2.0197,2.0192,2.0194,472100001.0
2007-09-03 21:47:00,2.0194,2.0194,2.0194,2.0194,29600000.0
2007-09-03 21:48:00,2.01924,2.01924,2.01905,2.01924,169700000.0
2007-09-03 21:49:00,2.01915,2.01915,2.01906,2.01909,58900000.0
2007-09-03 21:50:00,2.0194,2.0194,2.0194,2.0194,165000000.0
2007-09-03 21:51:00,2.01925,2.01934,2.0192,2.01929,135100001.0
2007-09-03 21:52:00,2.0194,2.0195,2.0194,2.0195,14300000.0
2007-09-03 21:53:00,2.0195,2.0195,2.0194,2.0194,7900000.0
2007-09-03 21:54:00,2.0194,2.0198,2.0194,2.0198,207300001.0
2007-09-03 21:55:00,2.0198,2.0198,2.0193,2.0194,630100003.0
2007-09-03 21:56:00,2.0194,2.0197,2.0193,2.0193,284700002.0
2007-09-03 21:57:00,2.0194,2.0194,2.0194,2.0194,6000000.0
2007-09-03 21:58:00,2.01905,2.01935,2.01894,2.01935,297200000.0
2007-09-03 21:59:00,2.0194,2.0194,2.0178,2.0189,176700001.0
2007-09-03 22:00:00,2.0189,2.0189,2.0189,2.0189,21500000.0
2007-09-03 22:01:00,2.0189,2.0191,2.0189,2.0191,47500000.0
2007-09-03 22:02:00,2.0191,2.0191,2.0177,2.0185,99300000.0
2007-09-03 22:03:00,2.0185,2.0187,2.0184,2.0185,121900000.0
2007-09-03 22:04:00,2.0185,2.0185,2.0181,2.0184,44900000.0
2007-09-03 22:05:00,2.01801,2.01826,2.01789,2.01826,148500000.0
2007-09-03 22:06:00,2.01811,2.01829,2.01806,2.01829,99300000.0
2007-09-03 22:07:00,2.0181,2.0181,2.0181,2.0181,52000000.0
2007-09-03 22:08:00,2.0181,2.0181,2.018,2.018,112200000.0
2007-09-03 22:09:00,2.018,2.0182,2.018,2.0182,195100000.0
2007-09-03 22:10:00,2.0182,2.0182,2.018,2.0182,257000004.0
2007-09-03 22:11:00,2.0181,2.0181,2.018,2.018,47900000.0
2007-09-03 22:12:00,2.018,2.018,2.018,2.018,24700001.0
2007-09-03 22:13:00,2.0181,2.0181,2.0181,2.0181,8000000.0
2007-09-03 22:14:00,2.01784,2.01794,2.01783,2.01794,621399998.0
2007-09-03 22:15:00,2.0182,2.0183,2.0182,2.0183,10200000.0
2007-09-03 22:16:00,2.0184,2.0184,2.0184,2.0184,800000.0
2007-09-03 22:17:00,2.0184,2.0185,2.0184,2.0184,35399999.0
2007-09-03 22:18:00,2.0184,2.0184,2.0184,2.0184,2400000.0
2007-09-03 22:19:00,2.0182,2.0183,2.0182,2.0183,164500000.0
2007-09-03 22:20:00,2.0183,2.0183,2.0183,2.0183,14300000.0
2007-09-03 22:21:00,2.0183,2.0183,2.0183,2.0183,13500000.0
2007-09-03 22:22:00,2.0183,2.0183,2.0182,2.0183,137000002.0
2007-09-03 22:23:00,2.0184,2.0187,2.0183,2.0183,218800000.0
2007-09-03 22:24:00,2.0186,2.0186,2.0182,2.0183,460800002.0
2007-09-03 22:25:00,2.0183,2.0187,2.0183,2.0183,55300000.0
2007-09-03 22:26:00,2.0184,2.0185,2.0182,2.0183,194300000.0
2007-09-03 22:27:00,2.0183,2.0183,2.0183,2.0183,111600000.0
2007-09-03 22:28:00,2.0183,2.0185,2.0182,2.0182,183899999.0
2007-09-03 22:29:00,2.0186,2.0186,2.0181,2.0184,311000002.0
2007-09-03 22:30:00,2.0184,2.0184,2.0183,2.0184,93300001.0
2007-09-03 22:31:00,2.0184,2.0185,2.0184,2.0184,45400001.0
2007-09-03 22:32:00,2.0182,2.01829,2.01796,2.01796,136500000.0
2007-09-03 22:33:00,2.0184,2.0185,2.0184,2.0184,132700000.0
2007-09-03 22:34:00,2.0184,2.0184,2.0183,2.0183,77400000.0
2007-09-03 22:35:00,2.018,2.01809,2.01789,2.01804,70700000.0
2007-09-03 22:36:00,2.01816,2.01819,2.01801,2.0181,76400000.0
2007-09-03 22:37:00,2.0183,2.0183,2.0181,2.01818,78500002.0
2007-09-03 22:38:00,2.01809,2.01826,2.01783,2.01826,83000000.0
2007-09-03 22:39:00,2.0183,2.0183,2.0183,2.0183,196500000.0
2007-09-03 22:40:00,2.0183,2.0183,2.0183,2.0183,129200001.0
2007-09-03 22:41:00,2.0183,2.0183,2.0183,2.0183,66200001.0
2007-09-03 22:42:00,2.0183,2.0187,2.0183,2.0185,200400000.0
2007-09-03 22:43:00,2.0186,2.0186,2.0185,2.0185,89700000.0
2007-09-03 22:44:00,2.01831,2.01835,2.01814,2.0182,72800000.0
2007-09-03 22:45:00,2.0185,2.0185,2.0185,2.0185,4300000.0
2007-09-03 22:46:00,2.01828,2.01839,2.01822,2.01839,70249999.0
2007-09-03 22:47:00,2.01801,2.01835,2.01801,2.01835,141900000.0
2007-09-03 22:48:00,2.01853,2.01853,2.01833,2.0184,307449999.0
2007-09-03 22:49:00,2.01858,2.01858,2.01834,2.01842,94300000.0
2007-09-03 22:50:00,2.01846,2.01846,2.01806,2.01806,348499999.0
2007-09-03 22:51:00,2.01835,2.01844,2.0182,2.01842,126949999.0
2007-09-03 22:52:00,2.0185,2.0186,2.0184,2.0184,49500000.0
2007-09-03 22:53:00,2.0184,2.0186,2.0184,2.0186,28200000.0
2007-09-03 22:54:00,2.0185,2.0185,2.0184,2.0184,246399999.0
2007-09-03 22:55:00,2.0185,2.0185,2.0185,2.0185,4700000.0
2007-09-03 22:56:00,2.0185,2.0186,2.0185,2.0186,6400000.0
2007-09-03 22:57:00,2.0186,2.0186,2.0186,2.0186,1600000.0
2007-09-03 22:58:00,2.0186,2.0186,2.0182,2.0182,127300003.0
2007-09-03 22:59:00,2.0183,2.0183,2.018,2.018,231899998.0
2007-09-03 23:00:00,2.018,2.0184,2.018,2.0184,61500000.0
2007-09-03 23:01:00,2.0184,2.0185,2.0184,2.0185,45100000.0
2007-09-03 23:02:00,2.0184,2.0185,2.0184,2.0185,41900000.0
2007-09-03 23:03:00,2.0185,2.0186,2.0185,2.0185,24500000.0
2007-09-03 23:04:00,2.0185,2.0186,2.0185,2.0186,10200000.0
2007-09-03 23:05:00,2.0186,2.0186,2.0185,2.0185,82800000.0
2007-09-03 23:06:00,2.0185,2.0185,2.0183,2.0185,114400003.0
2007-09-03 23:07:00,2.0185,2.0185,2.0184,2.0184,34400000.0
2007-09-03 23:08:00,2.0184,2.0184,2.0179,2.0183,67700000.0
2007-09-03 23:09:00,2.0184,2.0184,2.0183,2.0183,31200000.0
2007-09-03 23:10:00,2.0183,2.0183,2.0183,2.0183,36000000.0
2007-09-03 23:11:00,2.0183,2.0183,2.0181,2.0181,25600000.0
2007-09-03 23:12:00,2.018,2.0181,2.018,2.0181,197200008.0
2007-09-03 23:13:00,2.01795,2.018,2.01792,2.01795,262999999.0
2007-09-03 23:14:00,2.0179,2.01812,2.0179,2.0181,448200001.0
2007-09-03 23:15:00,2.0182,2.0182,2.0182,2.0182,13800000.0
2007-09-03 23:16:00,2.0181,2.0181,2.018,2.018,24600000.0
2007-09-03 23:17:00,2.018,2.0181,2.018,2.018,40600000.0
2007-09-03 23:18:00,2.0181,2.0181,2.018,2.018,24400000.0
2007-09-03 23:19:00,2.018,2.018,2.018,2.018,15800000.0
2007-09-03 23:20:00,2.018,2.0184,2.018,2.018,159100000.0
2007-09-03 23:21:00,2.01805,2.01813,2.01791,2.01805,594299999.0
2007-09-03 23:22:00,2.018,2.0182,2.018,2.0182,100000000.0
2007-09-03 23:23:00,2.0181,2.0183,2.018,2.0181,84100000.0
2007-09-03 23:24:00,2.0181,2.0182,2.0179,2.018,127900000.0
2007-09-03 23:25:00,2.018,2.0182,2.018,2.0182,28900000.0
2007-09-03 23:26:00,2.0182,2.0182,2.0182,2.0182,7900000.0
2007-09-03 23:27:00,2.018,2.0183,2.018,2.0183,13500000.0
2007-09-03 23:28:00,2.0183,2.0183,2.0182,2.0182,15800000.0
2007-09-03 23:29:00,2.018,2.0183,2.018,2.018,88900000.0
2007-09-03 23:30:00,2.0179,2.018,2.0179,2.018,24200000.0
2007-09-03 23:31:00,2.01801,2.01805,2.01768,2.01787,183400005.0
2007-09-03 23:32:00,2.01788,2.01788,2.01772,2.01772,163600003.0
2007-09-03 23:33:00,2.018,2.018,2.0178,2.0178,34400000.0
2007-09-03 23:34:00,2.0179,2.0181,2.0179,2.0181,441699999.0
2007-09-03 23:35:00,2.0182,2.0184,2.0182,2.0183,1560599970.0
2007-09-03 23:36:00,2.0181,2.0181,2.018,2.0181,1560599970.0
2007-09-03 23:37:00,2.0181,2.0181,2.0181,2.0181,591900000.0
2007-09-03 23:38:00,2.0181,2.0182,2.0181,2.0181,508800003.0
2007-09-03 23:39:00,2.0181,2.0182,2.0181,2.0182,15000000.0
2007-09-03 23:40:00,2.0182,2.0182,2.0179,2.0182,7200000.0
2007-09-03 23:41:00,2.01805,2.01811,2.01785,2.01811,93500000.0
2007-09-03 23:42:00,2.01816,2.01835,2.0181,2.01822,134600000.0
2007-09-03 23:43:00,2.0183,2.0183,2.0182,2.0182,108900000.0
2007-09-03 23:44:00,2.01821,2.01828,2.01807,2.01821,100400000.0
2007-09-03 23:45:00,2.01816,2.01821,2.01811,2.01821,32800000.0
2007-09-03 23:46:00,2.018,2.018,2.018,2.018,15100000.0
2007-09-03 23:47:00,2.01818,2.01818,2.018,2.01814,459899998.0
2007-09-03 23:48:00,2.018,2.018,2.018,2.018,13500000.0
2007-09-03 23:49:00,2.0183,2.0183,2.018,2.018,15300000.0
2007-09-03 23:50:00,2.018,2.018,2.018,2.018,13500000.0
2007-09-03 23:51:00,2.018,2.018,2.0179,2.0179,59600000.0
2007-09-03 23:52:00,2.0183,2.0184,2.018,2.018,92700002.0
2007-09-03 23:53:00,2.018,2.0181,2.018,2.0181,16700000.0
2007-09-03 23:54:00,2.01814,2.01824,2.01802,2.01808,817399999.0
2007-09-03 23:55:00,2.0181,2.0183,2.0181,2.0181,15000000.0
2007-09-03 23:56:00,2.01805,2.01822,2.01794,2.01794,247599997.0
2007-09-03 23:57:00,2.0181,2.0181,2.0181,2.0181,3200000.0
2007-09-03 23:58:00,2.01825,2.01835,2.01813,2.0182,884499998.0
2007-09-03 23:59:00,2.01782,2.01835,2.01782,2.01835,1569499997.0
2007-09-04 00:00:00,2.018,2.018,2.018,2.018,17500000.0
2007-09-04 00:01:00,2.018,2.018,2.0179,2.0179,37800000.0
2007-09-04 00:02:00,2.01805,2.01832,2.01799,2.01828,110800002.0
2007-09-04 00:03:00,2.01839,2.01839,2.01832,2.01832,16000000.0
2007-09-04 00:04:00,2.018,2.018,2.0178,2.0179,31300000.0
2007-09-04 00:05:00,2.0179,2.0179,2.0179,2.0179,1600000.0
2007-09-04 00:06:00,2.01812,2.01812,2.0178,2.01805,71700000.0
2007-09-04 00:07:00,2.0179,2.018,2.0176,2.0177,30299999.0
2007-09-04 00:08:00,2.0177,2.0177,2.0177,2.0177,2000000.0
2007-09-04 00:09:00,2.0177,2.0177,2.0176,2.0176,58799999.0
2007-09-04 00:10:00,2.0176,2.0177,2.0176,2.0177,76500000.0
2007-09-04 00:11:00,2.0176,2.0177,2.0176,2.0177,41000000.0
2007-09-04 00:12:00,2.0177,2.0177,2.0177,2.0177,191599995.0
2007-09-04 00:13:00,2.0177,2.0183,2.0177,2.018,973899985.0
2007-09-04 00:14:00,2.018,2.0182,2.0178,2.0182,167700000.0
2007-09-04 00:15:00,2.0182,2.0182,2.0177,2.018,501399999.0
2007-09-04 00:16:00,2.018,2.0183,2.018,2.0182,302600002.0
2007-09-04 00:17:00,2.0182,2.0185,2.0179,2.0179,440799994.0
2007-09-04 00:18:00,2.018,2.0181,2.018,2.0181,437799997.0
2007-09-04 00:19:00,2.0181,2.0181,2.0176,2.0179,1169299992.0
2007-09-04 00:20:00,2.018,2.0183,2.0179,2.018,461999993.0
2007-09-04 00:21:00,2.0181,2.0181,2.0181,2.0181,39400000.0
2007-09-04 00:22:00,2.0181,2.0181,2.0181,2.0181,44000000.0
2007-09-04 00:23:00,2.0181,2.0181,2.0178,2.0178,132200000.0
2007-09-04 00:24:00,2.0178,2.0178,2.0178,2.0178,9700000.0
2007-09-04 00:25:00,2.0177,2.018,2.0177,2.018,230999998.0
2007-09-04 00:26:00,2.018,2.018,2.018,2.018,52800000.0
2007-09-04 00:27:00,2.018,2.018,2.018,2.018,52800000.0
2007-09-04 00:28:00,2.018,2.0182,2.018,2.0181,37200000.0
2007-09-04 00:29:00,2.0182,2.0182,2.0181,2.0181,32900000.0
2007-09-04 00:30:00,2.0181,2.0181,2.0178,2.0179,109700000.0
2007-09-04 00:31:00,2.0179,2.0182,2.0179,2.0181,284900000.0
2007-09-04 00:32:00,2.0179,2.018,2.0178,2.018,52600000.0
2007-09-04 00:33:00,2.01783,2.01791,2.01782,2.01791,181900000.0
2007-09-04 00:34:00,2.018,2.018,2.0179,2.018,138800000.0
2007-09-04 00:35:00,2.0179,2.018,2.0178,2.018,135700000.0
2007-09-04 00:36:00,2.018,2.018,2.018,2.018,79000000.0
2007-09-04 00:37:00,2.0179,2.0179,2.0179,2.0179,88000000.0
2007-09-04 00:38:00,2.0179,2.0179,2.0178,2.0178,136000000.0
2007-09-04 00:39:00,2.0178,2.0178,2.0177,2.0177,80900000.0
2007-09-04 00:40:00,2.0177,2.0177,2.0177,2.0177,81000000.0
2007-09-04 00:41:00,2.0177,2.0177,2.0177,2.0177,124800000.0
2007-09-04 00:42:00,2.0177,2.0177,2.0176,2.0176,133000000.0
2007-09-04 00:43:00,2.0176,2.0176,2.0176,2.0176,36100000.0
2007-09-04 00:44:00,2.0176,2.0176,2.0176,2.0176,35200000.0
2007-09-04 00:45:00,2.0176,2.0176,2.0176,2.0176,26400000.0
2007-09-04 00:46:00,2.0176,2.0176,2.0176,2.0176,35200000.0
2007-09-04 00:47:00,2.0176,2.0176,2.0176,2.0176,95900000.0
2007-09-04 00:48:00,2.01758,2.01758,2.01728,2.01728,324999999.0
2007-09-04 00:49:00,2.0176,2.0176,2.0176,2.0176,1800000.0
2007-09-04 00:50:00,2.0176,2.0177,2.0176,2.0177,9500000.0
2007-09-04 00:51:00,2.0177,2.0177,2.0176,2.0176,10900000.0
2007-09-04 00:52:00,2.0177,2.0177,2.0177,2.0177,100000.0
2007-09-04 00:53:00,2.0177,2.0177,2.0177,2.0177,100000.0
2007-09-04 00:54:00,2.0177,2.0177,2.0177,2.0177,2000000.0
2007-09-04 00:55:00,2.0177,2.0177,2.0174,2.0174,177900000.0
2007-09-04 00:56:00,2.0174,2.0174,2.0173,2.0173,152100000.0
2007-09-04 00:57:00,2.0173,2.0173,2.0172,2.0173,120700000.0
2007-09-04 00:58:00,2.0173,2.0173,2.0173,2.0173,900000.0
2007-09-04 00:59:00,2.0173,2.0173,2.0173,2.0173,4500000.0
2007-09-04 01:00:00,2.0173,2.0173,2.0172,2.0172,88600000.0
2007-09-04 01:01:00,2.0172,2.0172,2.017,2.0171,170600000.0
2007-09-04 01:02:00,2.0171,2.0172,2.0171,2.0171,218700000.0
2007-09-04 01:03:00,2.0171,2.0171,2.0169,2.0171,219800000.0
2007-09-04 01:04:00,2.0171,2.0171,2.0171,2.0171,4800000.0
2007-09-04 01:05:00,2.01702,2.01707,2.01683,2.01687,1115899984.0
2007-09-04 01:06:00,2.0171,2.0171,2.017,2.017,62500000.0
2007-09-04 01:07:00,2.0171,2.0171,2.0171,2.0171,60000000.0
2007-09-04 01:08:00,2.0172,2.0172,2.0172,2.0172,28800000.0
2007-09-04 01:09:00,2.0172,2.0173,2.0171,2.01715,217200000.0
2007-09-04 01:10:00,2.0172,2.0172,2.0171,2.0172,214100001.0
2007-09-04 01:11:00,2.0172,2.0175,2.0172,2.0175,477000000.0
2007-09-04 01:12:00,2.0175,2.0175,2.0175,2.0175,37000000.0
2007-09-04 01:13:00,2.0175,2.0175,2.0175,2.0175,29400000.0
2007-09-04 01:14:00,2.0175,2.0175,2.01714,2.01714,16500000.0
2007-09-04 01:15:00,2.0175,2.0175,2.0175,2.0175,9800000.0
2007-09-04 01:16:00,2.0175,2.0175,2.0174,2.0174,31400000.0
2007-09-04 01:17:00,2.0175,2.0175,2.0175,2.0175,31400000.0
2007-09-04 01:18:00,2.0175,2.0176,2.0175,2.0176,184900000.0
2007-09-04 01:19:00,2.0176,2.0176,2.0176,2.0176,45200000.0
2007-09-04 01:20:00,2.01755,2.0176,2.0172,2.0172,166500000.0
2007-09-04 01:21:00,2.0173,2.0175,2.0172,2.0172,122600000.0
2007-09-04 01:22:00,2.0172,2.0172,2.0172,2.0172,61900000.0
2007-09-04 01:23:00,2.0172,2.0172,2.0172,2.0172,72900000.0
2007-09-04 01:24:00,2.0172,2.0172,2.0172,2.0172,12800000.0
2007-09-04 01:25:00,2.0172,2.0172,2.0172,2.0172,39000000.0
2007-09-04 01:26:00,2.0172,2.0172,2.0172,2.0172,20100000.0
2007-09-04 01:27:00,2.0172,2.0172,2.017,2.017,398700007.0
2007-09-04 01:28:00,2.0171,2.0172,2.0171,2.0171,101800000.0
2007-09-04 01:29:00,2.017,2.01709,2.01688,2.017,368800003.0
2007-09-04 01:30:00,2.0172,2.0174,2.0171,2.0171,78600000.0
2007-09-04 01:31:00,2.0172,2.0172,2.0172,2.0172,11200000.0
2007-09-04 01:32:00,2.0172,2.0172,2.0172,2.0172,42000000.0
2007-09-04 01:33:00,2.0172,2.0172,2.01705,2.0172,160800001.0
2007-09-04 01:34:00,2.0172,2.0172,2.0172,2.0172,5600000.0
2007-09-04 01:35:00,2.0172,2.0172,2.0172,2.0172,8400000.0
2007-09-04 01:36:00,2.0172,2.0172,2.0171,2.0171,127799996.0
2007-09-04 01:37:00,2.0171,2.0171,2.0171,2.0171,96700001.0
2007-09-04 01:38:00,2.0171,2.0171,2.0171,2.0171,74800004.0
2007-09-04 01:39:00,2.0171,2.0172,2.0171,2.0172,86300002.0
2007-09-04 01:40:00,2.0172,2.0172,2.0172,2.0172,3000000.0
2007-09-04 01:41:00,2.0172,2.0172,2.017,2.0172,22399999.0
2007-09-04 01:42:00,2.0171,2.0171,2.0171,2.0171,2800000.0
2007-09-04 01:43:00,2.0172,2.0172,2.017,2.017,50112500.0
2007-09-04 01:44:00,2.0169,2.0172,2.0169,2.0172,188502004.0
2007-09-04 01:45:00,2.0172,2.0172,2.017,2.0171,199299997.0
2007-09-04 01:46:00,2.0171,2.0171,2.0171,2.0171,230400000.0
2007-09-04 01:47:00,2.0172,2.0172,2.0171,2.0171,109700000.0
2007-09-04 01:48:00,2.0171,2.0171,2.0171,2.0171,104200000.0
2007-09-04 01:49:00,2.01695,2.01716,2.01694,2.01706,309120000.0
2007-09-04 01:50:00,2.01725,2.01725,2.0168,2.0168,65000001.0
2007-09-04 01:51:00,2.0171,2.0171,2.017,2.0171,609899994.0
2007-09-04 01:52:00,2.0171,2.0171,2.0171,2.0171,332600001.0
2007-09-04 01:53:00,2.0171,2.0171,2.0171,2.0171,237299999.0
2007-09-04 01:54:00,2.0171,2.0171,2.0171,2.0171,80000000.0
2007-09-04 01:55:00,2.0171,2.0171,2.017,2.0171,230800000.0
2007-09-04 01:56:00,2.0171,2.0171,2.0169,2.0169,145300001.0
2007-09-04 01:57:00,2.0169,2.017,2.0169,2.01695,273100000.0
2007-09-04 01:58:00,2.01695,2.017,2.01695,2.017,91400000.0
2007-09-04 01:59:00,2.017,2.017,2.0169,2.0169,286499999.0
2007-09-04 02:00:00,2.0169,2.017,2.0169,2.017,490500000.0
2007-09-04 02:01:00,2.017,2.0171,2.017,2.017,253699998.0
2007-09-04 02:02:00,2.017,2.017,2.017,2.017,321000006.0
2007-09-04 02:03:00,2.017,2.0171,2.017,2.017,108799999.0
2007-09-04 02:04:00,2.017,2.017,2.017,2.017,138899997.0
2007-09-04 02:05:00,2.017,2.017,2.017,2.017,485900000.0
2007-09-04 02:06:00,2.017,2.017,2.017,2.017,107400000.0
2007-09-04 02:07:00,2.017,2.017,2.017,2.017,107400000.0
2007-09-04 02:08:00,2.017,2.017,2.0169,2.017,297899998.0
2007-09-04 02:09:00,2.0169,2.017,2.0169,2.017,76000001.0
2007-09-04 02:10:00,2.017,2.0173,2.017,2.0172,267600000.0
2007-09-04 02:11:00,2.0172,2.0172,2.0172,2.0172,2000000.0
2007-09-04 02:12:00,2.0172,2.0172,2.017,2.0172,21000000.0
2007-09-04 02:13:00,2.0172,2.0172,2.0169,2.017,416500001.0
2007-09-04 02:14:00,2.0168,2.0169,2.0168,2.0168,172800001.0
2007-09-04 02:15:00,2.0169,2.0169,2.01685,2.01685,72500000.0
2007-09-04 02:16:00,2.0169,2.0169,2.0166,2.0167,1029799995.0
2007-09-04 02:17:00,2.0167,2.0167,2.0165,2.0167,485400000.0
2007-09-04 02:18:00,2.0167,2.0168,2.0165,2.01655,915899997.0
2007-09-04 02:19:00,2.0166,2.0166,2.01655,2.0166,103100000.0
2007-09-04 02:20:00,2.0166,2.0167,2.0165,2.0165,467900001.0
2007-09-04 02:21:00,2.0166,2.017,2.0166,2.017,239900000.0
2007-09-04 02:22:00,2.017,2.0174,2.017,2.0173,334600000.0
2007-09-04 02:23:00,2.0173,2.0174,2.017,2.0171,182800001.0
2007-09-04 02:24:00,2.017,2.0171,2.017,2.017,410000000.0
2007-09-04 02:25:00,2.017,2.017,2.0167,2.0167,526200002.0
2007-09-04 02:26:00,2.0167,2.0168,2.0167,2.0167,77600002.0
2007-09-04 02:27:00,2.0167,2.0167,2.0167,2.0167,63500002.0
2007-09-04 02:28:00,2.0167,2.0168,2.0167,2.0168,59700002.0
2007-09-04 02:29:00,2.0168,2.017,2.0167,2.017,232399998.0
2007-09-04 02:30:00,2.017,2.017,2.0167,2.017,340700001.0
2007-09-04 02:31:00,2.017,2.017,2.0169,2.0169,156000000.0
2007-09-04 02:32:00,2.0169,2.0169,2.0167,2.0167,291800001.0
2007-09-04 02:33:00,2.0167,2.0168,2.0167,2.0168,70300001.0
2007-09-04 02:34:00,2.0168,2.0169,2.0168,2.0169,325899997.0
2007-09-04 02:35:00,2.0169,2.0169,2.0168,2.0169,45900000.0
2007-09-04 02:36:00,2.0169,2.0169,2.0169,2.0169,11100000.0
2007-09-04 02:37:00,2.0169,2.0169,2.0169,2.0169,1800000.0
2007-09-04 02:38:00,2.0168,2.0168,2.0168,2.0168,5500000.0
2007-09-04 02:39:00,2.0169,2.0169,2.0167,2.0169,133300000.0
2007-09-04 02:40:00,2.0169,2.0169,2.0167,2.0168,121700000.0
2007-09-04 02:41:00,2.0168,2.0168,2.0168,2.0168,800000.0
2007-09-04 02:42:00,2.0168,2.0168,2.0168,2.0168,4800000.0
2007-09-04 02:43:00,2.0168,2.0168,2.0168,2.0168,800000.0
2007-09-04 02:44:00,2.0168,2.0168,2.0165,2.0167,322100002.0
2007-09-04 02:45:00,2.0167,2.0168,2.0166,2.0168,42000000.0
2007-09-04 02:46:00,2.0168,2.0168,2.0166,2.0167,223100000.0
2007-09-04 02:47:00,2.0168,2.017,2.0168,2.017,109400000.0
2007-09-04 02:48:00,2.017,2.0172,2.0166,2.0169,252399999.0
2007-09-04 02:49:00,2.01685,2.0169,2.0167,2.0167,125100002.0
2007-09-04 02:50:00,2.0167,2.0168,2.0166,2.0166,229399994.0
2007-09-04 02:51:00,2.0166,2.0171,2.0165,2.0171,321199995.0
2007-09-04 02:52:00,2.0171,2.0171,2.0166,2.0168,230700000.0
2007-09-04 02:53:00,2.0168,2.017,2.0167,2.017,378900000.0
2007-09-04 02:54:00,2.017,2.0176,2.0168,2.0175,1067199990.0
2007-09-04 02:55:00,2.0175,2.0176,2.0172,2.0172,696300002.0
2007-09-04 02:56:00,2.0173,2.0173,2.0168,2.017,472500006.0
2007-09-04 02:57:00,2.017,2.017,2.0169,2.0169,375499999.0
2007-09-04 02:58:00,2.0169,2.0169,2.0167,2.0167,45700000.0
2007-09-04 02:59:00,2.017,2.0171,2.017,2.0171,227999996.0
2007-09-04 03:00:00,2.017,2.017,2.017,2.017,9500000.0
2007-09-04 03:01:00,2.017,2.017,2.0168,2.0168,30900000.0
2007-09-04 03:02:00,2.0168,2.0168,2.0168,2.0168,6400000.0
2007-09-04 03:03:00,2.0168,2.0171,2.0168,2.0169,301100000.0
2007-09-04 03:04:00,2.017,2.0171,2.01695,2.0171,481800002.0
2007-09-04 03:05:00,2.0171,2.0174,2.0171,2.0174,511499992.0
2007-09-04 03:06:00,2.0173,2.0174,2.017,2.0173,700599998.0
2007-09-04 03:07:00,2.0173,2.0175,2.0173,2.0174,71000000.0
2007-09-04 03:08:00,2.0173,2.0174,2.0173,2.0174,29900000.0
2007-09-04 03:09:00,2.0174,2.0176,2.0173,2.0175,419900002.0
2007-09-04 03:10:00,2.0175,2.0175,2.0171,2.0173,882799998.0
2007-09-04 03:11:00,2.0174,2.0174,2.0171,2.0172,299899999.0
2007-09-04 03:12:00,2.0172,2.0172,2.0172,2.0172,37100000.0
2007-09-04 03:13:00,2.0171,2.0172,2.0171,2.0172,81100000.0
2007-09-04 03:14:00,2.0172,2.0172,2.0172,2.0172,3400000.0
2007-09-04 03:15:00,2.0172,2.0172,2.0171,2.0172,95200000.0
2007-09-04 03:16:00,2.0172,2.0172,2.0169,2.0169,830399992.0
2007-09-04 03:17:00,2.017,2.017,2.0168,2.01685,521100004.0
2007-09-04 03:18:00,2.0169,2.017,2.0169,2.017,73899999.0
2007-09-04 03:19:00,2.017,2.017,2.01685,2.0169,381799999.0
2007-09-04 03:20:00,2.0169,2.0169,2.0168,2.0169,128099997.0
2007-09-04 03:21:00,2.017,2.0171,2.017,2.0171,216099998.0
2007-09-04 03:22:00,2.0171,2.0171,2.017,2.0171,29800001.0
2007-09-04 03:23:00,2.0171,2.0171,2.0171,2.0171,1200000.0
2007-09-04 03:24:00,2.0171,2.0171,2.0171,2.0171,1200000.0
2007-09-04 03:25:00,2.0171,2.0171,2.0169,2.0169,7700000.0
2007-09-04 03:26:00,2.0169,2.017,2.0169,2.017,149300000.0
2007-09-04 03:27:00,2.017,2.0172,2.0169,2.0171,255600000.0
2007-09-04 03:28:00,2.0172,2.0172,2.017,2.017,194000002.0
2007-09-04 03:29:00,2.017,2.0173,2.017,2.0173,272900000.0
2007-09-04 03:30:00,2.0172,2.0178,2.0172,2.0175,360300000.0
2007-09-04 03:31:00,2.0176,2.018,2.0174,2.0175,359899997.0
2007-09-04 03:32:00,2.0175,2.0177,2.0175,2.0176,271200005.0
2007-09-04 03:33:00,2.0177,2.0177,2.0176,2.0177,35100000.0
2007-09-04 03:34:00,2.0177,2.0182,2.0177,2.0182,281099998.0
2007-09-04 03:35:00,2.0182,2.0184,2.0181,2.0183,297999997.0
2007-09-04 03:36:00,2.0183,2.0184,2.0181,2.01815,245700002.0
2007-09-04 03:37:00,2.0182,2.0183,2.0182,2.0182,100300001.0
2007-09-04 03:38:00,2.0182,2.0182,2.0182,2.0182,71700000.0
2007-09-04 03:39:00,2.0182,2.0184,2.0181,2.01815,398999999.0
2007-09-04 03:40:00,2.0181,2.0183,2.0181,2.0183,289099998.0
2007-09-04 03:41:00,2.0183,2.0183,2.0183,2.0183,140899999.0
2007-09-04 03:42:00,2.0182,2.0182,2.0181,2.0181,68500000.0
2007-09-04 03:43:00,2.0181,2.0181,2.01785,2.01785,302400000.0
2007-09-04 03:44:00,2.0179,2.018,2.01785,2.018,602999999.0
2007-09-04 03:45:00,2.018,2.0183,2.018,2.0182,489699997.0
2007-09-04 03:46:00,2.0182,2.0183,2.018,2.0183,625600006.0
2007-09-04 03:47:00,2.0184,2.0186,2.0183,2.0186,533599997.0
2007-09-04 03:48:00,2.0186,2.0186,2.0186,2.0186,78100000.0
2007-09-04 03:49:00,2.0186,2.0187,2.0185,2.0187,615800001.0
2007-09-04 03:50:00,2.0187,2.0187,2.0185,2.0185,584400000.0
2007-09-04 03:51:00,2.0186,2.0187,2.0185,2.0185,174499999.0
2007-09-04 03:52:00,2.0185,2.0187,2.0184,2.0186,594799998.0
2007-09-04 03:53:00,2.0187,2.0187,2.0187,2.0187,2400000.0
2007-09-04 03:54:00,2.0187,2.0187,2.0184,2.0187,1147399998.0
2007-09-04 03:55:00,2.0187,2.0188,2.0186,2.0188,434999998.0
2007-09-04 03:56:00,2.0188,2.0188,2.0188,2.0188,9600000.0
2007-09-04 03:57:00,2.0188,2.0188,2.0186,2.0187,123500001.0
2007-09-04 03:58:00,2.0187,2.0188,2.0186,2.0187,1013099992.0
2007-09-04 03:59:00,2.0186,2.0191,2.0186,2.0191,1019499994.0
2007-09-04 04:00:00,2.0191,2.0195,2.0188,2.0192,1856399990.0
2007-09-04 04:01:00,2.0192,2.0192,2.0188,2.0189,564999996.0
2007-09-04 04:02:00,2.0189,2.0189,2.0181,2.0182,1164399987.0
2007-09-04 04:03:00,2.01815,2.0184,2.01815,2.0184,243299998.0
2007-09-04 04:04:00,2.0185,2.0187,2.0185,2.0187,382700002.0
2007-09-04 04:05:00,2.0187,2.0193,2.0186,2.0193,704700000.0
2007-09-04 04:06:00,2.0193,2.0194,2.019,2.019,537900001.0
2007-09-04 04:07:00,2.019,2.0193,2.019,2.0192,345299996.0
2007-09-04 04:08:00,2.0193,2.0193,2.0192,2.0192,97800000.0
2007-09-04 04:09:00,2.0193,2.0193,2.0188,2.019,26600000.0
2007-09-04 04:10:00,2.019,2.0191,2.0185,2.0188,941000000.0
2007-09-04 04:11:00,2.0188,2.0189,2.0186,2.0187,496499999.0
2007-09-04 04:12:00,2.0187,2.0187,2.0182,2.0186,523800000.0
2007-09-04 04:13:00,2.0186,2.0186,2.0186,2.0186,10500000.0
2007-09-04 04:14:00,2.01816,2.01825,2.01813,2.01825,56700000.0
2007-09-04 04:15:00,2.0186,2.0186,2.0186,2.0186,9600000.0
2007-09-04 04:16:00,2.0186,2.0186,2.0186,2.0186,1200000.0
2007-09-04 04:17:00,2.0186,2.0188,2.0186,2.0186,111600000.0
2007-09-04 04:18:00,2.0186,2.0186,2.0186,2.0186,104800000.0
2007-09-04 04:19:00,2.0186,2.0186,2.0186,2.0186,6600000.0
2007-09-04 04:20:00,2.0186,2.0186,2.0186,2.0186,19800000.0
2007-09-04 04:21:00,2.0186,2.0186,2.0186,2.0186,7000000.0
2007-09-04 04:22:00,2.0186,2.0186,2.0186,2.0186,124999998.0
2007-09-04 04:23:00,2.0186,2.0186,2.0182,2.0182,199899999.0
2007-09-04 04:24:00,2.0182,2.0183,2.0182,2.0183,195700000.0
2007-09-04 04:25:00,2.01825,2.0183,2.01818,2.01827,146400002.0
2007-09-04 04:26:00,2.0183,2.0183,2.0183,2.0183,70000001.0
2007-09-04 04:27:00,2.0183,2.0184,2.0183,2.0183,163700005.0
2007-09-04 04:28:00,2.0183,2.0185,2.01825,2.0185,164900002.0
2007-09-04 04:29:00,2.0184,2.0184,2.01816,2.01823,39700000.0
2007-09-04 04:30:00,2.0185,2.0185,2.0183,2.0183,60900000.0
2007-09-04 04:31:00,2.0183,2.0183,2.0183,2.0183,66400000.0
2007-09-04 04:32:00,2.0183,2.0183,2.0183,2.0183,47600000.0
2007-09-04 04:33:00,2.018,2.01814,2.01782,2.01782,90199999.0
2007-09-04 04:34:00,2.0183,2.0184,2.0183,2.0183,82400001.0
2007-09-04 04:35:00,2.0183,2.0183,2.0183,2.0183,32100000.0
2007-09-04 04:36:00,2.0183,2.0183,2.0183,2.0183,58700000.0
2007-09-04 04:37:00,2.0183,2.0183,2.0178,2.01805,553500002.0
2007-09-04 04:38:00,2.0181,2.0182,2.0179,2.018,574499999.0
2007-09-04 04:39:00,2.018,2.0182,2.018,2.01815,392900004.0
2007-09-04 04:40:00,2.0182,2.0183,2.0182,2.0183,82400000.0
2007-09-04 04:41:00,2.0182,2.0182,2.0182,2.0182,51400001.0
2007-09-04 04:42:00,2.01771,2.01797,2.01771,2.01794,84500000.0
2007-09-04 04:43:00,2.0182,2.0182,2.0181,2.0181,131400001.0
2007-09-04 04:44:00,2.0181,2.0181,2.0179,2.018,671700009.0
2007-09-04 04:45:00,2.01795,2.0181,2.01795,2.0181,484500000.0
2007-09-04 04:46:00,2.0181,2.0181,2.0181,2.0181,219800000.0
2007-09-04 04:47:00,2.0181,2.0181,2.018,2.018,420100000.0
2007-09-04 04:48:00,2.018,2.0181,2.018,2.018,466500000.0
2007-09-04 04:49:00,2.018,2.018,2.018,2.018,5200000.0
2007-09-04 04:50:00,2.018,2.0182,2.018,2.0182,220000000.0
2007-09-04 04:51:00,2.0182,2.0182,2.0182,2.0182,32400000.0
2007-09-04 04:52:00,2.0182,2.0182,2.0182,2.0182,11600000.0
2007-09-04 04:53:00,2.0182,2.0182,2.0182,2.0182,42000000.0
2007-09-04 04:54:00,2.0182,2.0182,2.018,2.018,76300000.0
2007-09-04 04:55:00,2.018,2.018,2.018,2.018,270299999.0
2007-09-04 04:56:00,2.018,2.0181,2.018,2.018,310500001.0
2007-09-04 04:57:00,2.018,2.018,2.018,2.018,278800001.0
2007-09-04 04:58:00,2.018,2.018,2.018,2.018,74299998.0
2007-09-04 04:59:00,2.01787,2.01824,2.01767,2.01767,100000000.0
2007-09-04 05:00:00,2.018,2.018,2.018,2.018,8300000.0
2007-09-04 05:01:00,2.01785,2.01786,2.01778,2.01786,26900000.0
2007-09-04 05:02:00,2.018,2.018,2.018,2.018,11100000.0
2007-09-04 05:03:00,2.018,2.018,2.018,2.018,8300000.0
2007-09-04 05:04:00,2.018,2.018,2.018,2.018,29700000.0
2007-09-04 05:05:00,2.0181,2.0183,2.0181,2.0183,246700000.0
2007-09-04 05:06:00,2.0183,2.0183,2.0179,2.018,398500001.0
2007-09-04 05:07:00,2.018,2.018,2.018,2.018,196900000.0
2007-09-04 05:08:00,2.018,2.018,2.0179,2.018,178500001.0
2007-09-04 05:09:00,2.018,2.0184,2.018,2.0181,470799998.0
2007-09-04 05:10:00,2.0181,2.0182,2.018,2.0182,85999998.0
2007-09-04 05:11:00,2.0182,2.0184,2.0182,2.0184,204099999.0
2007-09-04 05:12:00,2.0184,2.0184,2.018,2.018,66100000.0
2007-09-04 05:13:00,2.0182,2.0183,2.018,2.018,166799998.0
2007-09-04 05:14:00,2.0182,2.0183,2.0182,2.0183,54100000.0
2007-09-04 05:15:00,2.0183,2.0183,2.0183,2.0183,61800000.0
2007-09-04 05:16:00,2.0183,2.0183,2.0183,2.0183,14400000.0
2007-09-04 05:17:00,2.0183,2.0183,2.0181,2.0181,76300000.0
2007-09-04 05:18:00,2.0182,2.0183,2.0182,2.0183,61500000.0
2007-09-04 05:19:00,2.0183,2.0183,2.018,2.018,52900000.0
2007-09-04 05:20:00,2.018,2.018,2.018,2.018,64200000.0
2007-09-04 05:21:00,2.018,2.018,2.0179,2.018,101700001.0
2007-09-04 05:22:00,2.018,2.018,2.018,2.018,32100000.0
2007-09-04 05:23:00,2.018,2.018,2.018,2.018,85300000.0
2007-09-04 05:24:00,2.018,2.018,2.0179,2.018,72300000.0
2007-09-04 05:25:00,2.018,2.018,2.018,2.018,53500000.0
2007-09-04 05:26:00,2.018,2.018,2.018,2.018,266000000.0
2007-09-04 05:27:00,2.018,2.018,2.018,2.018,134100000.0
2007-09-04 05:28:00,2.018,2.0181,2.018,2.0181,117400000.0
2007-09-04 05:29:00,2.018,2.0181,2.018,2.0181,118200000.0
2007-09-04 05:30:00,2.0181,2.0182,2.0181,2.0181,500199995.0
2007-09-04 05:31:00,2.0181,2.0182,2.018,2.0181,507800003.0
2007-09-04 05:32:00,2.0181,2.0182,2.0181,2.0181,190999999.0
2007-09-04 05:33:00,2.0181,2.0181,2.0181,2.0181,223299996.0
2007-09-04 05:34:00,2.0181,2.0181,2.018,2.0181,268399998.0
2007-09-04 05:35:00,2.0181,2.0181,2.018,2.018,132799999.0
2007-09-04 05:36:00,2.018,2.018,2.018,2.018,15600000.0
2007-09-04 05:37:00,2.018,2.0181,2.018,2.0181,366799995.0
2007-09-04 05:38:00,2.01779,2.018,2.01779,2.018,205000000.0
2007-09-04 05:39:00,2.0181,2.0181,2.0181,2.0181,67500000.0
2007-09-04 05:40:00,2.0181,2.0181,2.018,2.018,644099989.0
2007-09-04 05:41:00,2.0181,2.0181,2.018,2.018,665899996.0
2007-09-04 05:42:00,2.018,2.0181,2.018,2.0181,118500000.0
2007-09-04 05:43:00,2.0181,2.0182,2.0181,2.0182,21100000.0
2007-09-04 05:44:00,2.0182,2.0182,2.0182,2.0182,94800001.0
2007-09-04 05:45:00,2.0182,2.0183,2.0182,2.0182,629400000.0
2007-09-04 05:46:00,2.0183,2.0184,2.0182,2.0184,309699999.0
2007-09-04 05:47:00,2.0185,2.0185,2.0184,2.0185,158399995.0
2007-09-04 05:48:00,2.0185,2.0187,2.0182,2.0182,909399996.0
2007-09-04 05:49:00,2.0183,2.0185,2.01815,2.0185,89600000.0
2007-09-04 05:50:00,2.01837,2.0185,2.01823,2.01828,130400001.0
2007-09-04 05:51:00,2.01822,2.01828,2.01806,2.01828,198800002.0
2007-09-04 05:52:00,2.01812,2.01833,2.01812,2.01833,136600000.0
2007-09-04 05:53:00,2.0185,2.0185,2.0185,2.0185,80100000.0
2007-09-04 05:54:00,2.0185,2.0185,2.0185,2.0185,192400000.0
2007-09-04 05:55:00,2.0185,2.0187,2.0185,2.0187,364199999.0
2007-09-04 05:56:00,2.0187,2.0187,2.0187,2.0187,10700000.0
2007-09-04 05:57:00,2.0187,2.0188,2.0187,2.0188,301000000.0
2007-09-04 05:58:00,2.0188,2.0188,2.0186,2.0186,179700000.0
2007-09-04 05:59:00,2.0187,2.0194,2.0186,2.0189,1329199997.0
2007-09-04 06:00:00,2.0189,2.019,2.0188,2.019,574900000.0
2007-09-04 06:01:00,2.019,2.019,2.019,2.019,298800000.0
2007-09-04 06:02:00,2.019,2.019,2.0186,2.0186,417200002.0
2007-09-04 06:03:00,2.0186,2.0186,2.0184,2.0185,165899999.0
2007-09-04 06:04:00,2.0185,2.0186,2.0185,2.0186,133300001.0
2007-09-04 06:05:00,2.0187,2.0188,2.0185,2.0185,782000002.0
2007-09-04 06:06:00,2.0185,2.0188,2.0185,2.0187,526200000.0
2007-09-04 06:07:00,2.0188,2.0188,2.0188,2.0188,78700000.0
2007-09-04 06:08:00,2.0188,2.0188,2.0188,2.0188,44400000.0
2007-09-04 06:09:00,2.0188,2.0189,2.0188,2.0189,69700000.0
2007-09-04 06:10:00,2.0188,2.0188,2.0188,2.0188,1200000.0
2007-09-04 06:11:00,2.0189,2.0191,2.0189,2.0191,127900000.0
2007-09-04 06:12:00,2.019,2.0191,2.019,2.0191,148600001.0
2007-09-04 06:13:00,2.0191,2.0191,2.0189,2.019,125900001.0
2007-09-04 06:14:00,2.019,2.019,2.019,2.019,15100000.0
2007-09-04 06:15:00,2.0189,2.01908,2.0189,2.01908,277600002.0
2007-09-04 06:16:00,2.019,2.019,2.0188,2.0188,27900000.0
2007-09-04 06:17:00,2.0187,2.0187,2.0184,2.0185,318799996.0
2007-09-04 06:18:00,2.0185,2.0185,2.0183,2.0183,262299997.0
2007-09-04 06:19:00,2.0183,2.0184,2.0182,2.0182,441900004.0
2007-09-04 06:20:00,2.0182,2.0183,2.0182,2.0183,183999995.0
2007-09-04 06:21:00,2.0183,2.0183,2.0181,2.0182,377399999.0
2007-09-04 06:22:00,2.0182,2.0182,2.0182,2.0182,76500000.0
2007-09-04 06:23:00,2.0182,2.0182,2.0182,2.0182,17500000.0
2007-09-04 06:24:00,2.0182,2.0182,2.0182,2.0182,67500000.0
2007-09-04 06:25:00,2.01796,2.018,2.01771,2.01771,399300004.0
2007-09-04 06:26:00,2.0182,2.0182,2.0182,2.0182,85000000.0
2007-09-04 06:27:00,2.01785,2.01807,2.01771,2.01771,55600000.0
2007-09-04 06:28:00,2.0182,2.0182,2.018,2.0181,244500000.0
2007-09-04 06:29:00,2.0181,2.0183,2.0181,2.0182,794999996.0
2007-09-04 06:30:00,2.0182,2.0183,2.0181,2.0182,152500000.0
2007-09-04 06:31:00,2.0182,2.0182,2.0182,2.0182,234900000.0
2007-09-04 06:32:00,2.0182,2.0182,2.0182,2.0182,133500000.0
2007-09-04 06:33:00,2.0182,2.0183,2.0182,2.0183,22000000.0
2007-09-04 06:34:00,2.0183,2.0185,2.0183,2.0184,514000008.0
2007-09-04 06:35:00,2.0184,2.0185,2.0184,2.0185,183300000.0
2007-09-04 06:36:00,2.0185,2.0186,2.0185,2.0185,274700001.0
2007-09-04 06:37:00,2.0185,2.0189,2.01845,2.0188,513299995.0
2007-09-04 06:38:00,2.0188,2.0188,2.0188,2.0188,22700000.0
2007-09-04 06:39:00,2.0188,2.0188,2.0187,2.0187,41300000.0
2007-09-04 06:40:00,2.0187,2.0189,2.0187,2.0188,64600000.0
2007-09-04 06:41:00,2.0187,2.0187,2.0187,2.0187,73400000.0
2007-09-04 06:42:00,2.0187,2.0187,2.0187,2.0187,38800000.0
2007-09-04 06:43:00,2.0187,2.0187,2.0187,2.0187,9200000.0
2007-09-04 06:44:00,2.0187,2.0187,2.0186,2.0186,294800000.0
2007-09-04 06:45:00,2.0186,2.0187,2.0186,2.0186,114100000.0
2007-09-04 06:46:00,2.0186,2.0187,2.0185,2.0185,300500002.0
2007-09-04 06:47:00,2.0185,2.0186,2.0184,2.0184,515000002.0
2007-09-04 06:48:00,2.0185,2.0185,2.0184,2.0185,82200001.0
2007-09-04 06:49:00,2.0185,2.0185,2.0185,2.0185,6400000.0
2007-09-04 06:50:00,2.0185,2.0187,2.0184,2.0186,280500005.0
2007-09-04 06:51:00,2.0186,2.0187,2.0186,2.0187,68500001.0
2007-09-04 06:52:00,2.01817,2.0184,2.01798,2.0184,303499998.0
2007-09-04 06:53:00,2.01847,2.01849,2.01834,2.01837,163200001.0
2007-09-04 06:54:00,2.0187,2.0187,2.0185,2.0185,97600000.0
2007-09-04 06:55:00,2.0185,2.0185,2.0183,2.0184,272800004.0
2007-09-04 06:56:00,2.0184,2.0185,2.0184,2.0185,49999999.0
2007-09-04 06:57:00,2.01824,2.01836,2.01824,2.01832,8000000.0
2007-09-04 06:58:00,2.0187,2.0187,2.0187,2.0187,4800000.0
2007-09-04 06:59:00,2.0187,2.0187,2.0185,2.0185,60600000.0
2007-09-04 07:00:00,2.0185,2.0185,2.0183,2.0185,196700000.0
2007-09-04 07:01:00,2.0185,2.0185,2.0182,2.0183,155899998.0
2007-09-04 07:02:00,2.0183,2.0183,2.0182,2.0182,91800000.0
2007-09-04 07:03:00,2.0182,2.0183,2.0182,2.0183,24200000.0
2007-09-04 07:04:00,2.0183,2.0183,2.0182,2.0182,194099999.0
2007-09-04 07:05:00,2.0182,2.0182,2.0182,2.0182,2800000.0
2007-09-04 07:06:00,2.0182,2.0182,2.0182,2.0182,47100000.0
2007-09-04 07:07:00,2.0182,2.0183,2.0182,2.0183,154899998.0
2007-09-04 07:08:00,2.0183,2.0185,2.0183,2.0185,154199999.0
2007-09-04 07:09:00,2.0185,2.0185,2.01835,2.01835,274399995.0
2007-09-04 07:10:00,2.0184,2.0185,2.01835,2.0185,494899999.0
2007-09-04 07:11:00,2.0185,2.0185,2.0185,2.0185,3600000.0
2007-09-04 07:12:00,2.0184,2.0185,2.0182,2.0185,439300003.0
2007-09-04 07:13:00,2.0185,2.0185,2.0184,2.0184,121600000.0
2007-09-04 07:14:00,2.0184,2.0186,2.0182,2.0183,364700001.0
2007-09-04 07:15:00,2.0183,2.0185,2.0183,2.0185,160000000.0
2007-09-04 07:16:00,2.0185,2.0186,2.0185,2.0185,142400001.0
2007-09-04 07:17:00,2.0185,2.0185,2.0185,2.0185,91200000.0
2007-09-04 07:18:00,2.0186,2.0186,2.0186,2.0186,4800000.0
2007-09-04 07:19:00,2.0186,2.0186,2.0186,2.0186,66400000.0
2007-09-04 07:20:00,2.0185,2.0186,2.0183,2.0186,149600000.0
2007-09-04 07:21:00,2.0186,2.0186,2.0185,2.0185,195200000.0
2007-09-04 07:22:00,2.0185,2.0186,2.0184,2.0186,277700000.0
2007-09-04 07:23:00,2.0186,2.0186,2.0185,2.0186,127800000.0
2007-09-04 07:24:00,2.0186,2.0186,2.0186,2.0186,25600000.0
2007-09-04 07:25:00,2.0186,2.0186,2.0185,2.0186,40100000.0
2007-09-04 07:26:00,2.0186,2.0186,2.0186,2.0186,38400000.0
2007-09-04 07:27:00,2.0186,2.0187,2.0186,2.0186,32000000.0
2007-09-04 07:28:00,2.0186,2.0186,2.0186,2.0186,25600000.0
2007-09-04 07:29:00,2.0186,2.0187,2.0184,2.0186,286800001.0
2007-09-04 07:30:00,2.0186,2.0189,2.0185,2.0187,1133399999.0
2007-09-04 07:31:00,2.01865,2.0187,2.0182,2.0183,470300001.0
2007-09-04 07:32:00,2.0182,2.0183,2.0182,2.0183,48600000.0
2007-09-04 07:33:00,2.0183,2.0183,2.018,2.018,208200000.0
2007-09-04 07:34:00,2.018,2.018,2.0177,2.0177,304700000.0
2007-09-04 07:35:00,2.0179,2.018,2.0178,2.018,538599999.0
2007-09-04 07:36:00,2.018,2.018,2.018,2.018,273500005.0
2007-09-04 07:37:00,2.018,2.0182,2.018,2.018,238000000.0
2007-09-04 07:38:00,2.018,2.018,2.0179,2.018,111300000.0
2007-09-04 07:39:00,2.018,2.018,2.0177,2.0178,138900000.0
2007-09-04 07:40:00,2.0178,2.0178,2.0175,2.0177,505099996.0
2007-09-04 07:41:00,2.0177,2.0178,2.0176,2.0178,324199999.0
2007-09-04 07:42:00,2.0178,2.0179,2.0177,2.0179,129299999.0
2007-09-04 07:43:00,2.0178,2.0179,2.0177,2.0177,266199996.0
2007-09-04 07:44:00,2.0177,2.0178,2.0175,2.01775,381999997.0
2007-09-04 07:45:00,2.0178,2.0178,2.0178,2.0178,62700000.0
2007-09-04 07:46:00,2.0178,2.0178,2.0175,2.0176,594199997.0
2007-09-04 07:47:00,2.0176,2.0176,2.01755,2.0176,226899999.0
2007-09-04 07:48:00,2.01755,2.0178,2.01755,2.0178,227700000.0
2007-09-04 07:49:00,2.0178,2.0179,2.0176,2.0177,266399999.0
2007-09-04 07:50:00,2.01765,2.018,2.0176,2.01795,486699999.0
2007-09-04 07:51:00,2.018,2.0183,2.018,2.0181,710399994.0
2007-09-04 07:52:00,2.0181,2.0181,2.018,2.018,609900000.0
2007-09-04 07:53:00,2.018,2.0183,2.018,2.0182,354699998.0
2007-09-04 07:54:00,2.0182,2.0182,2.0179,2.01805,369900004.0
2007-09-04 07:55:00,2.0181,2.0183,2.018,2.018,1450500011.0
2007-09-04 07:56:00,2.018,2.018,2.0177,2.018,542200002.0
2007-09-04 07:57:00,2.018,2.018,2.0175,2.0175,691299999.0
2007-09-04 07:58:00,2.0176,2.0183,2.0175,2.0183,1055200003.0
2007-09-04 07:59:00,2.0183,2.0185,2.0182,2.0184,381599995.0
2007-09-04 08:00:00,2.0185,2.0185,2.0182,2.0184,355999998.0
2007-09-04 08:01:00,2.0184,2.0186,2.0183,2.0183,940299997.0
2007-09-04 08:02:00,2.0183,2.0183,2.018,2.018,551500002.0
2007-09-04 08:03:00,2.018,2.018,2.0174,2.0178,1389899995.0
2007-09-04 08:04:00,2.0177,2.0181,2.0177,2.0181,369700001.0
2007-09-04 08:05:00,2.0181,2.0183,2.018,2.0183,254299999.0
2007-09-04 08:06:00,2.0183,2.0183,2.01805,2.01825,466700001.0
2007-09-04 08:07:00,2.0185,2.0186,2.0185,2.0185,125300000.0
2007-09-04 08:08:00,2.0185,2.0187,2.0185,2.0187,555700009.0
2007-09-04 08:09:00,2.01858,2.01872,2.01837,2.01852,53100000.0
2007-09-04 08:10:00,2.0187,2.0187,2.0186,2.0186,224400000.0
2007-09-04 08:11:00,2.0186,2.0186,2.0183,2.0184,440200003.0
2007-09-04 08:12:00,2.0183,2.0186,2.0183,2.0186,934899996.0
2007-09-04 08:13:00,2.0186,2.0186,2.0184,2.0184,890900009.0
2007-09-04 08:14:00,2.0184,2.0184,2.0184,2.0184,1181800001.0
2007-09-04 08:15:00,2.0184,2.0184,2.0184,2.0184,551500001.0
2007-09-04 08:16:00,2.0184,2.0184,2.01795,2.0182,918000003.0
2007-09-04 08:17:00,2.0182,2.0183,2.0181,2.0181,910800000.0
2007-09-04 08:18:00,2.0182,2.0182,2.018,2.0182,122999998.0
2007-09-04 08:19:00,2.0182,2.0182,2.0181,2.0181,148800000.0
2007-09-04 08:20:00,2.0182,2.0182,2.0179,2.0182,348400001.0
2007-09-04 08:21:00,2.0182,2.0185,2.0182,2.0185,342299999.0
2007-09-04 08:22:00,2.0185,2.0185,2.0182,2.0184,252699996.0
2007-09-04 08:23:00,2.0185,2.0185,2.0184,2.01845,36800000.0
2007-09-04 08:24:00,2.01845,2.01845,2.01815,2.0183,286899996.0
2007-09-04 08:25:00,2.0183,2.01845,2.0182,2.0182,455700000.0
2007-09-04 08:26:00,2.0183,2.0185,2.0183,2.0183,674100003.0
2007-09-04 08:27:00,2.0183,2.0183,2.0181,2.0181,309300002.0
2007-09-04 08:28:00,2.0181,2.0181,2.0181,2.0181,47200000.0
2007-09-04 08:29:00,2.0181,2.01825,2.018,2.018,576400007.0
2007-09-04 08:30:00,2.018,2.0182,2.018,2.0182,541399993.0
2007-09-04 08:31:00,2.0182,2.0183,2.018,2.0182,489600006.0
2007-09-04 08:32:00,2.0183,2.0183,2.0182,2.0182,207600000.0
2007-09-04 08:33:00,2.0183,2.01835,2.01805,2.01805,398199996.0
2007-09-04 08:34:00,2.0181,2.0181,2.0171,2.0173,1867299992.0
2007-09-04 08:35:00,2.01725,2.0176,2.01725,2.0175,775600004.0
2007-09-04 08:36:00,2.0174,2.0175,2.0173,2.0175,932699997.0
2007-09-04 08:37:00,2.0175,2.0176,2.0174,2.0175,354100000.0
2007-09-04 08:38:00,2.0176,2.0176,2.0175,2.0176,584299997.0
2007-09-04 08:39:00,2.0176,2.0181,2.0175,2.0178,1054206835.0
2007-09-04 08:40:00,2.0179,2.0182,2.0179,2.018,1193300001.0
2007-09-04 08:41:00,2.018,2.018,2.0178,2.0178,817100005.0
2007-09-04 08:42:00,2.0178,2.0178,2.0175,2.0176,1510700007.0
2007-09-04 08:43:00,2.0176,2.0176,2.0174,2.0175,647300003.0
2007-09-04 08:44:00,2.0175,2.0175,2.0172,2.0173,898599995.0
2007-09-04 08:45:00,2.0173,2.0174,2.017,2.017,928500000.0
2007-09-04 08:46:00,2.0171,2.0173,2.017,2.0173,286899999.0
2007-09-04 08:47:00,2.0173,2.0175,2.0173,2.01745,289800000.0
2007-09-04 08:48:00,2.01745,2.01745,2.0171,2.0173,511200001.0
2007-09-04 08:49:00,2.01715,2.0174,2.01715,2.0173,173199999.0
2007-09-04 08:50:00,2.0173,2.0174,2.0172,2.0173,1534699986.0
2007-09-04 08:51:00,2.0173,2.0177,2.0172,2.0176,1937790462.0
2007-09-04 08:52:00,2.01765,2.0177,2.0173,2.0175,1937790462.0
2007-09-04 08:53:00,2.0175,2.0175,2.0171,2.01715,651900004.0
2007-09-04 08:54:00,2.017,2.0171,2.017,2.0171,1101499987.0
2007-09-04 08:55:00,2.01715,2.0174,2.01715,2.0173,1386799985.0
2007-09-04 08:56:00,2.0173,2.0173,2.0172,2.0173,666100001.0
2007-09-04 08:57:00,2.0172,2.0185,2.0172,2.0184,1585399991.0
2007-09-04 08:58:00,2.0183,2.0184,2.0179,2.018,1585399991.0
2007-09-04 08:59:00,2.018,2.0181,2.0174,2.0175,1585399991.0
2007-09-04 09:00:00,2.0175,2.0177,2.0175,2.0177,1057699995.0
2007-09-04 09:01:00,2.0176,2.0176,2.0167,2.0167,2026499991.0
2007-09-04 09:02:00,2.0167,2.0167,2.0161,2.0165,2090500001.0
2007-09-04 09:03:00,2.0165,2.0167,2.0164,2.0165,1934099998.0
2007-09-04 09:04:00,2.0164,2.01655,2.0162,2.0165,635000003.0
2007-09-04 09:05:00,2.0165,2.01655,2.0164,2.0165,1037399992.0
2007-09-04 09:06:00,2.0165,2.0167,2.0165,2.0165,572399995.0
2007-09-04 09:07:00,2.0165,2.0167,2.0161,2.0164,989354251.0
2007-09-04 09:08:00,2.0164,2.0164,2.0163,2.0163,844769972.0
2007-09-04 09:09:00,2.0163,2.0165,2.0162,2.0165,931100002.0
2007-09-04 09:10:00,2.0165,2.0168,2.0164,2.0165,1514899998.0
2007-09-04 09:11:00,2.0166,2.0167,2.0165,2.0166,1514899998.0
2007-09-04 09:12:00,2.0165,2.01685,2.0165,2.0168,1514899998.0
2007-09-04 09:13:00,2.017,2.0173,2.0169,2.0172,2139100011.0
2007-09-04 09:14:00,2.0172,2.0173,2.0171,2.0172,788300006.0
2007-09-04 09:15:00,2.0173,2.0176,2.0171,2.0175,1481100008.0
2007-09-04 09:16:00,2.0175,2.0175,2.01705,2.0173,1560000016.0
2007-09-04 09:17:00,2.0171,2.0175,2.017,2.0173,1508000000.0
2007-09-04 09:18:00,2.0175,2.0175,2.0172,2.0173,1508000000.0
2007-09-04 09:19:00,2.0172,2.0174,2.0171,2.0172,1508000000.0
2007-09-04 09:20:00,2.0171,2.0171,2.0167,2.017,1508000000.0
2007-09-04 09:21:00,2.017,2.017,2.0168,2.0169,1508000000.0
2007-09-04 09:22:00,2.01685,2.017,2.0162,2.0166,2079900003.0
2007-09-04 09:23:00,2.0164,2.0165,2.0161,2.0163,1740100004.0
2007-09-04 09:24:00,2.0164,2.0167,2.0164,2.0165,1740100004.0
2007-09-04 09:25:00,2.0164,2.0168,2.0163,2.0163,1734899997.0
2007-09-04 09:26:00,2.0163,2.0168,2.0163,2.0165,1734899997.0
2007-09-04 09:27:00,2.0165,2.0167,2.0164,2.0167,1591699993.0
2007-09-04 09:28:00,2.0167,2.0171,2.0167,2.0168,851899993.0
2007-09-04 09:29:00,2.017,2.0184,2.017,2.0179,876700002.0
2007-09-04 09:30:00,2.0179,2.0179,2.0173,2.0175,876700002.0
2007-09-04 09:31:00,2.0177,2.018,2.0173,2.0174,2009299977.0
2007-09-04 09:32:00,2.0173,2.0174,2.0171,2.0173,2009299977.0
2007-09-04 09:33:00,2.0173,2.0175,2.0171,2.0175,2009299977.0
2007-09-04 09:34:00,2.0174,2.0177,2.0174,2.0176,918699997.0
2007-09-04 09:35:00,2.0175,2.0176,2.0172,2.0172,1513000005.0
2007-09-04 09:36:00,2.0173,2.0174,2.0172,2.0173,432299998.0
2007-09-04 09:37:00,2.0173,2.0173,2.017,2.017,646200001.0
2007-09-04 09:38:00,2.0171,2.0171,2.0164,2.0166,1668199997.0
2007-09-04 09:39:00,2.0166,2.01665,2.0165,2.01655,220640003.0
2007-09-04 09:40:00,2.01655,2.0166,2.0164,2.0166,1172100002.0
2007-09-04 09:41:00,2.0166,2.0167,2.0163,2.0164,1019600002.0
2007-09-04 09:42:00,2.0163,2.0164,2.0161,2.0163,1611199996.0
2007-09-04 09:43:00,2.01625,2.0165,2.0162,2.0162,1611199996.0
2007-09-04 09:44:00,2.0163,2.0164,2.01615,2.0163,1988799995.0
2007-09-04 09:45:00,2.0163,2.0168,2.0163,2.0168,1286449997.0
2007-09-04 09:46:00,2.0168,2.0168,2.0165,2.0166,1322100006.0
2007-09-04 09:47:00,2.0166,2.0167,2.0161,2.01615,1690300000.0
2007-09-04 09:48:00,2.01615,2.0163,2.0161,2.0162,757250004.0
2007-09-04 09:49:00,2.016,2.016,2.0152,2.0155,748699999.0
2007-09-04 09:50:00,2.0156,2.0156,2.0154,2.0154,748699999.0
2007-09-04 09:51:00,2.0154,2.0155,2.0152,2.0152,1859599997.0
2007-09-04 09:52:00,2.0152,2.0154,2.0151,2.01535,949068956.0
2007-09-04 09:53:00,2.0154,2.0155,2.0151,2.0153,1447299993.0
2007-09-04 09:54:00,2.0154,2.0156,2.0153,2.0154,1535000002.0
2007-09-04 09:55:00,2.0154,2.0162,2.0154,2.0161,1509600000.0
2007-09-04 09:56:00,2.01605,2.0161,2.0158,2.0158,1509600000.0
2007-09-04 09:57:00,2.0158,2.0158,2.0155,2.0156,1562200009.0
2007-09-04 09:58:00,2.0157,2.0157,2.0151,2.0155,1838399980.0
2007-09-04 09:59:00,2.0154,2.0157,2.0153,2.0154,1838399980.0
2007-09-04 10:00:00,2.0152,2.0156,2.0152,2.0155,1838399980.0
2007-09-04 10:01:00,2.0154,2.0158,2.0152,2.0155,1838399980.0
2007-09-04 10:02:00,2.0157,2.0159,2.0155,2.0158,1582200039.0
2007-09-04 10:03:00,2.0159,2.0168,2.0158,2.0165,1582200039.0
2007-09-04 10:04:00,2.0165,2.0166,2.0163,2.0164,1582200039.0
2007-09-04 10:05:00,2.0164,2.0164,2.0161,2.0162,701500001.0
2007-09-04 10:06:00,2.0163,2.0163,2.0159,2.0159,1749000011.0
2007-09-04 10:07:00,2.016,2.0163,2.0158,2.0163,1115999991.0
2007-09-04 10:08:00,2.0163,2.0163,2.0161,2.0162,1131299998.0
2007-09-04 10:09:00,2.0162,2.0163,2.01615,2.01615,786199988.0
2007-09-04 10:10:00,2.01615,2.0162,2.016,2.016,695799994.0
2007-09-04 10:11:00,2.0161,2.0161,2.01535,2.01535,1992285496.0
2007-09-04 10:12:00,2.0155,2.0155,2.0152,2.0154,1193600002.0
2007-09-04 10:13:00,2.01535,2.0155,2.01515,2.0152,1193600002.0
2007-09-04 10:14:00,2.0152,2.0153,2.015,2.01515,1284600003.0
2007-09-04 10:15:00,2.01515,2.0153,2.01495,2.0152,861454211.0
2007-09-04 10:16:00,2.0152,2.0157,2.0152,2.0152,993799998.0
2007-09-04 10:17:00,2.01515,2.0153,2.01505,2.0151,993799998.0
2007-09-04 10:18:00,2.0151,2.0153,2.015,2.0151,727899999.0
2007-09-04 10:19:00,2.0151,2.0151,2.01425,2.0144,1278650000.0
2007-09-04 10:20:00,2.0144,2.0144,2.014,2.0143,907250002.0
2007-09-04 10:21:00,2.0143,2.0144,2.01415,2.0143,443999998.0
2007-09-04 10:22:00,2.0143,2.0145,2.01425,2.0145,1140299994.0
2007-09-04 10:23:00,2.0145,2.0146,2.0142,2.01435,1389799988.0
2007-09-04 10:24:00,2.01435,2.0146,2.01425,2.01425,1060599998.0
2007-09-04 10:25:00,2.0143,2.0145,2.01425,2.0145,1146600004.0
2007-09-04 10:26:00,2.0145,2.0151,2.0144,2.0147,950599994.0
2007-09-04 10:27:00,2.0146,2.01525,2.0146,2.01525,950599994.0
2007-09-04 10:28:00,2.0152,2.0157,2.01515,2.01525,1338600005.0
2007-09-04 10:29:00,2.0153,2.0155,2.0152,2.0155,1900499987.0
2007-09-04 10:30:00,2.0155,2.0156,2.0152,2.0154,1501499985.0
2007-09-04 10:31:00,2.0153,2.0157,2.01525,2.0156,1856199994.0
2007-09-04 10:32:00,2.0156,2.016,2.0156,2.0159,1435900002.0
2007-09-04 10:33:00,2.0159,2.0161,2.0158,2.016,1184100003.0
2007-09-04 10:34:00,2.016,2.016,2.0158,2.0158,612400000.0
2007-09-04 10:35:00,2.0158,2.0159,2.01575,2.0158,1021800011.0
2007-09-04 10:36:00,2.0158,2.0158,2.0155,2.0158,487395157.0
2007-09-04 10:37:00,2.0158,2.01595,2.01575,2.0158,1165000006.0
2007-09-04 10:38:00,2.0157,2.0162,2.0154,2.0162,1515899995.0
2007-09-04 10:39:00,2.0159,2.016,2.0152,2.0157,1515899995.0
2007-09-04 10:40:00,2.0157,2.016,2.0157,2.0159,1515899995.0
2007-09-04 10:41:00,2.0159,2.0159,2.01575,2.01575,506600000.0
2007-09-04 10:42:00,2.0158,2.0158,2.01575,2.0158,712300001.0
2007-09-04 10:43:00,2.0159,2.0161,2.0158,2.0159,834799997.0
2007-09-04 10:44:00,2.016,2.016,2.0158,2.016,834799997.0
2007-09-04 10:45:00,2.0158,2.0162,2.01575,2.0161,1678899988.0
2007-09-04 10:46:00,2.0161,2.0162,2.01595,2.01605,1160099984.0
2007-09-04 10:47:00,2.0161,2.0161,2.01575,2.0158,1023999996.0
2007-09-04 10:48:00,2.0158,2.0159,2.0157,2.01585,1221200005.0
2007-09-04 10:49:00,2.01585,2.0159,2.0158,2.0159,849099997.0
2007-09-04 10:50:00,2.01585,2.0159,2.01585,2.0159,256300005.0
2007-09-04 10:51:00,2.0158,2.01595,2.0157,2.0158,1851000002.0
2007-09-04 10:52:00,2.01575,2.0158,2.0155,2.0156,1408299998.0
2007-09-04 10:53:00,2.0157,2.0158,2.0154,2.0154,1329096256.0
2007-09-04 10:54:00,2.0155,2.0156,2.0153,2.0154,1329096256.0
2007-09-04 10:55:00,2.0154,2.0156,2.0153,2.01545,1329096256.0
2007-09-04 10:56:00,2.0155,2.0156,2.01545,2.01545,1907400013.0
2007-09-04 10:57:00,2.01545,2.0155,2.0153,2.0154,1190000002.0
2007-09-04 10:58:00,2.0153,2.01545,2.01505,2.01505,879399983.0
2007-09-04 10:59:00,2.01505,2.0154,2.01495,2.0152,1713961805.0
2007-09-04 11:00:00,2.0152,2.0154,2.0152,2.0153,880900001.0
2007-09-04 11:01:00,2.0154,2.01545,2.01515,2.0152,1633299986.0
2007-09-04 11:02:00,2.0152,2.0152,2.0148,2.0148,1352399982.0
2007-09-04 11:03:00,2.0148,2.0148,2.014,2.0146,2012099968.0
2007-09-04 11:04:00,2.01455,2.0148,2.0145,2.0145,2012099968.0
2007-09-04 11:05:00,2.0145,2.0146,2.014,2.01425,1870599987.0
2007-09-04 11:06:00,2.01425,2.0143,2.0132,2.0132,1108600000.0
2007-09-04 11:07:00,2.0133,2.0137,2.0132,2.0136,1192012497.0
2007-09-04 11:08:00,2.0136,2.0137,2.01345,2.01355,715199999.0
2007-09-04 11:09:00,2.0135,2.0136,2.01315,2.0133,1479099996.0
2007-09-04 11:10:00,2.01325,2.01375,2.0132,2.0133,1514999995.0
2007-09-04 11:11:00,2.0133,2.01335,2.0128,2.013,690500001.0
2007-09-04 11:12:00,2.013,2.01345,2.013,2.01335,877899998.0
2007-09-04 11:13:00,2.0134,2.0138,2.0134,2.0138,560300000.0
2007-09-04 11:14:00,2.0138,2.0139,2.01365,2.01365,609599999.0
2007-09-04 11:15:00,2.01365,2.0138,2.01365,2.01375,1137500002.0
2007-09-04 11:16:00,2.01375,2.01385,2.0137,2.01375,186500000.0
2007-09-04 11:17:00,2.01375,2.0138,2.0136,2.0138,575500003.0
2007-09-04 11:18:00,2.0137,2.0139,2.0137,2.0137,1210499994.0
2007-09-04 11:19:00,2.0137,2.0138,2.01365,2.01375,1144899982.0
2007-09-04 11:20:00,2.01375,2.0139,2.01355,2.0137,929900009.0
2007-09-04 11:21:00,2.0137,2.0137,2.01345,2.0135,617399998.0
2007-09-04 11:22:00,2.0136,2.0138,2.0136,2.0137,926100002.0
2007-09-04 11:23:00,2.0137,2.014,2.01355,2.0139,1110683197.0
2007-09-04 11:24:00,2.0137,2.0138,2.0136,2.0138,1098800017.0
2007-09-04 11:25:00,2.0139,2.014,2.01375,2.01375,1098800017.0
2007-09-04 11:26:00,2.0136,2.0136,2.0132,2.0135,2006800021.0
2007-09-04 11:27:00,2.0135,2.01375,2.0135,2.0137,2006800021.0
2007-09-04 11:28:00,2.0137,2.0141,2.0137,2.0139,1251860019.0
2007-09-04 11:29:00,2.0139,2.0143,2.0139,2.0143,889199993.0
2007-09-04 11:30:00,2.0143,2.0143,2.01385,2.01395,1129800003.0
2007-09-04 11:31:00,2.0141,2.0143,2.0138,2.0142,1077099983.0
2007-09-04 11:32:00,2.0142,2.0143,2.0141,2.0142,1418400019.0
2007-09-04 11:33:00,2.0142,2.0142,2.0141,2.0141,706300000.0
2007-09-04 11:34:00,2.0142,2.0143,2.0138,2.0141,2114200021.0
2007-09-04 11:35:00,2.0141,2.0145,2.0141,2.0143,2114200021.0
2007-09-04 11:36:00,2.0143,2.015,2.01425,2.0149,1428700007.0
2007-09-04 11:37:00,2.0149,2.01535,2.0148,2.0153,1650600012.0
2007-09-04 11:38:00,2.01525,2.0162,2.01525,2.0162,1779900000.0
2007-09-04 11:39:00,2.0162,2.0162,2.0155,2.0155,987300002.0
2007-09-04 11:40:00,2.0155,2.0157,2.01515,2.01525,987300002.0
2007-09-04 11:41:00,2.01525,2.0153,2.01505,2.0152,551800004.0
2007-09-04 11:42:00,2.0152,2.0152,2.0148,2.0149,1356199996.0
2007-09-04 11:43:00,2.0149,2.0158,2.0149,2.0158,1935000000.0
2007-09-04 11:44:00,2.0157,2.0157,2.0155,2.0155,1181599992.0
2007-09-04 11:45:00,2.0155,2.0156,2.0153,2.0153,779200002.0
2007-09-04 11:46:00,2.0153,2.01535,2.0152,2.0153,348600000.0
2007-09-04 11:47:00,2.0153,2.0154,2.01515,2.01525,517799998.0
2007-09-04 11:48:00,2.0149,2.0151,2.0146,2.0146,1137399996.0
2007-09-04 11:49:00,2.0146,2.0149,2.0145,2.0148,1604700000.0
2007-09-04 11:50:00,2.0148,2.0149,2.01445,2.0149,1132099995.0
2007-09-04 11:51:00,2.0149,2.015,2.01475,2.01475,1227200002.0
2007-09-04 11:52:00,2.0147,2.0152,2.0147,2.0152,1504799997.0
2007-09-04 11:53:00,2.0152,2.0154,2.01515,2.0153,868499994.0
2007-09-04 11:54:00,2.0154,2.0158,2.01535,2.0156,940100001.0
2007-09-04 11:55:00,2.0156,2.0158,2.0156,2.0156,489300000.0
2007-09-04 11:56:00,2.0155,2.0157,2.0152,2.0155,1082699997.0
2007-09-04 11:57:00,2.0155,2.0155,2.0151,2.0152,982400000.0
2007-09-04 11:58:00,2.015,2.0151,2.0147,2.0148,256399997.0
2007-09-04 11:59:00,2.01485,2.0149,2.0147,2.0148,256399997.0
2007-09-04 12:00:00,2.0148,2.0148,2.01415,2.01415,1150746352.0
2007-09-04 12:01:00,2.01415,2.0144,2.0131,2.01315,1974600001.0
2007-09-04 12:02:00,2.0131,2.0133,2.013,2.0133,1431300002.0
2007-09-04 12:03:00,2.0133,2.0136,2.01325,2.0135,779699999.0
2007-09-04 12:04:00,2.0135,2.0138,2.01345,2.0138,1473300006.0
2007-09-04 12:05:00,2.0138,2.0142,2.0137,2.01415,439799999.0
2007-09-04 12:06:00,2.01415,2.0146,2.01415,2.0144,1874499983.0
2007-09-04 12:07:00,2.0144,2.0145,2.01435,2.0145,1094200002.0
2007-09-04 12:08:00,2.0145,2.0148,2.01445,2.01445,689950008.0
2007-09-04 12:09:00,2.01455,2.0148,2.0144,2.0147,997862503.0
2007-09-04 12:10:00,2.0147,2.0149,2.0147,2.0147,1791893467.0
2007-09-04 12:11:00,2.0147,2.0147,2.0145,2.0145,1326799992.0
2007-09-04 12:12:00,2.0145,2.0147,2.0145,2.0147,667500000.0
2007-09-04 12:13:00,2.01465,2.0147,2.0144,2.0144,392700001.0
2007-09-04 12:14:00,2.0144,2.0145,2.01345,2.0139,1319099989.0
2007-09-04 12:15:00,2.0138,2.0138,2.01345,2.0135,609700001.0
2007-09-04 12:16:00,2.0135,2.0136,2.0131,2.0131,1284399994.0
2007-09-04 12:17:00,2.01315,2.0138,2.0131,2.0137,666600000.0
2007-09-04 12:18:00,2.0137,2.0138,2.01355,2.0137,451199998.0
2007-09-04 12:19:00,2.0137,2.0138,2.01335,2.0135,381100000.0
2007-09-04 12:20:00,2.0135,2.0141,2.0135,2.01405,658499998.0
2007-09-04 12:21:00,2.01405,2.0141,2.0136,2.0141,504100000.0
2007-09-04 12:22:00,2.014,2.0141,2.014,2.014,300499995.0
2007-09-04 12:23:00,2.014,2.014,2.0138,2.0138,464000004.0
2007-09-04 12:24:00,2.0138,2.014,2.0137,2.0139,1196799999.0
2007-09-04 12:25:00,2.0139,2.0139,2.0135,2.0135,507499993.0
2007-09-04 12:26:00,2.0135,2.0137,2.01345,2.0136,876199987.0
2007-09-04 12:27:00,2.0136,2.0136,2.01345,2.0136,498400002.0
2007-09-04 12:28:00,2.0135,2.0138,2.0135,2.0136,1185199989.0
2007-09-04 12:29:00,2.0136,2.0136,2.0131,2.0135,1368900000.0
2007-09-04 12:30:00,2.0136,2.0136,2.0125,2.0126,1201100002.0
2007-09-04 12:31:00,2.0126,2.013,2.0126,2.013,889400000.0
2007-09-04 12:32:00,2.0129,2.0132,2.0126,2.013,676000000.0
2007-09-04 12:33:00,2.013,2.0137,2.013,2.0136,1385000000.0
2007-09-04 12:34:00,2.0136,2.0136,2.01335,2.0136,195400000.0
2007-09-04 12:35:00,2.0136,2.0136,2.0135,2.0135,362999996.0
2007-09-04 12:36:00,2.0135,2.0135,2.013,2.013,449300001.0
2007-09-04 12:37:00,2.013,2.0136,2.013,2.0135,952000002.0
2007-09-04 12:38:00,2.0135,2.0135,2.0132,2.0132,221899999.0
2007-09-04 12:39:00,2.0132,2.0133,2.0129,2.0129,528099998.0
2007-09-04 12:40:00,2.01285,2.01285,2.01255,2.01265,1159599981.0
2007-09-04 12:41:00,2.01265,2.0131,2.01265,2.013,1023450000.0
2007-09-04 12:42:00,2.013,2.013,2.013,2.013,512599999.0
2007-09-04 12:43:00,2.013,2.013,2.0125,2.0125,798800004.0
2007-09-04 12:44:00,2.0125,2.0129,2.0124,2.0128,915599999.0
2007-09-04 12:45:00,2.0128,2.0128,2.0123,2.0125,1860699986.0
2007-09-04 12:46:00,2.01245,2.0127,2.0124,2.01245,631400001.0
2007-09-04 12:47:00,2.01245,2.0126,2.01245,2.0126,294300000.0
2007-09-04 12:48:00,2.0126,2.0127,2.0125,2.0126,425899998.0
2007-09-04 12:49:00,2.0126,2.0126,2.0125,2.0126,714999997.0
2007-09-04 12:50:00,2.0126,2.0127,2.0125,2.0127,368100002.0
2007-09-04 12:51:00,2.0127,2.0127,2.0126,2.0127,1024299979.0
2007-09-04 12:52:00,2.0127,2.0127,2.01255,2.01255,247500000.0
2007-09-04 12:53:00,2.0126,2.0128,2.0125,2.0127,1190200011.0
2007-09-04 12:54:00,2.0128,2.0131,2.0128,2.0131,1246899996.0
2007-09-04 12:55:00,2.0132,2.0134,2.013,2.01325,1622200011.0
2007-09-04 12:56:00,2.0134,2.0136,2.0133,2.0134,1104639993.0
2007-09-04 12:57:00,2.0134,2.0134,2.0132,2.0133,256099998.0
2007-09-04 12:58:00,2.0133,2.0136,2.0131,2.0131,1494900002.0
2007-09-04 12:59:00,2.0132,2.0133,2.0128,2.0129,675199997.0
2007-09-04 13:00:00,2.0129,2.0133,2.0129,2.0131,675199997.0
2007-09-04 13:01:00,2.0132,2.0132,2.01255,2.0126,1543099999.0
2007-09-04 13:02:00,2.0127,2.0128,2.0124,2.01255,1465999984.0
2007-09-04 13:03:00,2.01255,2.0127,2.01255,2.0127,853299999.0
2007-09-04 13:04:00,2.0127,2.0128,2.0126,2.0127,999499996.0
2007-09-04 13:05:00,2.01265,2.0135,2.01255,2.0133,1010749997.0
2007-09-04 13:06:00,2.0133,2.0134,2.01295,2.0132,1206000001.0
2007-09-04 13:07:00,2.0131,2.0132,2.0127,2.0128,1007499996.0
2007-09-04 13:08:00,2.0128,2.0128,2.01265,2.0128,576600001.0
2007-09-04 13:09:00,2.0128,2.0128,2.0127,2.0127,457099998.0
2007-09-04 13:10:00,2.0127,2.0128,2.0126,2.0127,605600000.0
2007-09-04 13:11:00,2.01265,2.0127,2.0126,2.0127,364300000.0
2007-09-04 13:12:00,2.0127,2.0127,2.01235,2.01255,506261188.0
2007-09-04 13:13:00,2.0126,2.0127,2.01235,2.01245,907700001.0
2007-09-04 13:14:00,2.01245,2.0126,2.01245,2.0126,880499891.0
2007-09-04 13:15:00,2.0126,2.0126,2.0126,2.0126,55300000.0
2007-09-04 13:16:00,2.0127,2.0127,2.01235,2.0124,415899994.0
2007-09-04 13:17:00,2.01245,2.0126,2.01245,2.0125,885999998.0
2007-09-04 13:18:00,2.0127,2.0127,2.0125,2.0127,68700000.0
2007-09-04 13:19:00,2.0127,2.0127,2.01265,2.0127,52100000.0
2007-09-04 13:20:00,2.01265,2.0129,2.0126,2.0127,238700000.0
2007-09-04 13:21:00,2.0127,2.0127,2.0123,2.0124,1543199996.0
2007-09-04 13:22:00,2.0124,2.0125,2.01225,2.0124,817799999.0
2007-09-04 13:23:00,2.0124,2.0126,2.0123,2.01245,790300002.0
2007-09-04 13:24:00,2.0125,2.0126,2.01245,2.0126,216600000.0
2007-09-04 13:25:00,2.0126,2.0129,2.01245,2.0129,1249299993.0
2007-09-04 13:26:00,2.0129,2.0131,2.01275,2.0129,1151600000.0
2007-09-04 13:27:00,2.013,2.013,2.0128,2.0129,532399999.0
2007-09-04 13:28:00,2.0129,2.0129,2.0128,2.0128,930900005.0
2007-09-04 13:29:00,2.0128,2.0131,2.0128,2.0131,822800008.0
2007-09-04 13:30:00,2.0132,2.0134,2.01315,2.0132,1366900010.0
2007-09-04 13:31:00,2.0132,2.0133,2.01315,2.0132,2044899978.0
2007-09-04 13:32:00,2.0132,2.0132,2.013,2.0132,883199996.0
2007-09-04 13:33:00,2.01315,2.0133,2.01315,2.0133,229299999.0
2007-09-04 13:34:00,2.0133,2.0133,2.0132,2.0132,1254699994.0
2007-09-04 13:35:00,2.0132,2.0133,2.01315,2.0133,1284999989.0
2007-09-04 13:36:00,2.0133,2.0134,2.0132,2.0134,794300007.0
2007-09-04 13:37:00,2.0134,2.0135,2.0133,2.0134,438199998.0
2007-09-04 13:38:00,2.0134,2.0134,2.0134,2.0134,17000000.0
2007-09-04 13:39:00,2.0134,2.0135,2.0133,2.0134,382200002.0
2007-09-04 13:40:00,2.0134,2.0134,2.0133,2.0133,714600003.0
2007-09-04 13:41:00,2.0134,2.0135,2.0133,2.0135,423100002.0
2007-09-04 13:42:00,2.01345,2.0137,2.0133,2.0136,559199999.0
2007-09-04 13:43:00,2.0136,2.0136,2.0134,2.01345,1598400000.0
2007-09-04 13:44:00,2.01345,2.0137,2.0133,2.0136,1103199996.0
2007-09-04 13:45:00,2.0135,2.0135,2.0133,2.0133,1849100000.0
2007-09-04 13:46:00,2.0133,2.0134,2.0131,2.0132,1832699999.0
2007-09-04 13:47:00,2.0133,2.0136,2.01325,2.0135,934600007.0
2007-09-04 13:48:00,2.0135,2.0135,2.01345,2.0135,682699999.0
2007-09-04 13:49:00,2.0135,2.0135,2.0135,2.0135,1009899983.0
2007-09-04 13:50:00,2.0135,2.0135,2.0132,2.0133,1109099994.0
2007-09-04 13:51:00,2.0133,2.0134,2.0133,2.0133,149100000.0
2007-09-04 13:52:00,2.0133,2.0134,2.0133,2.0133,469499999.0
2007-09-04 13:53:00,2.0134,2.0134,2.0132,2.0133,532500003.0
2007-09-04 13:54:00,2.0133,2.0134,2.0132,2.0133,924300007.0
2007-09-04 13:55:00,2.0133,2.0133,2.01305,2.0131,1509999992.0
2007-09-04 13:56:00,2.0131,2.0132,2.01305,2.01315,1518600003.0
2007-09-04 13:57:00,2.01315,2.01315,2.01305,2.0131,318499998.0
2007-09-04 13:58:00,2.01305,2.0131,2.013,2.01305,1171600002.0
2007-09-04 13:59:00,2.01305,2.0132,2.01295,2.0131,1145099995.0
2007-09-04 14:00:00,2.0131,2.0132,2.013,2.013,1511700000.0
2007-09-04 14:01:00,2.013,2.0131,2.01255,2.0127,1459099997.0
2007-09-04 14:02:00,2.0127,2.0131,2.01265,2.013,1365599992.0
2007-09-04 14:03:00,2.013,2.013,2.0129,2.0129,383599997.0
2007-09-04 14:04:00,2.0129,2.0129,2.0127,2.0127,1112499992.0
2007-09-04 14:05:00,2.0127,2.0128,2.0126,2.0127,1178799997.0
2007-09-04 14:06:00,2.0127,2.0127,2.01255,2.0126,913299998.0
2007-09-04 14:07:00,2.0126,2.0128,2.01255,2.0126,1458400000.0
2007-09-04 14:08:00,2.0126,2.0128,2.01255,2.0127,1723358434.0
2007-09-04 14:09:00,2.0127,2.0127,2.01235,2.0125,1199099994.0
2007-09-04 14:10:00,2.0126,2.0128,2.01245,2.0125,1526800002.0
2007-09-04 14:11:00,2.0124,2.0125,2.0115,2.0115,1692899999.0
2007-09-04 14:12:00,2.0115,2.0115,2.01095,2.0113,1692899999.0
2007-09-04 14:13:00,2.0114,2.0115,2.0112,2.0113,699599998.0
2007-09-04 14:14:00,2.0113,2.0115,2.01105,2.01125,1818100000.0
2007-09-04 14:15:00,2.01125,2.0114,2.0111,2.0111,720247268.0
2007-09-04 14:16:00,2.0111,2.0113,2.01055,2.0107,1647700000.0
2007-09-04 14:17:00,2.0107,2.0108,2.0101,2.0103,1216700001.0
2007-09-04 14:18:00,2.0103,2.0106,2.0103,2.0104,955199997.0
2007-09-04 14:19:00,2.0104,2.0104,2.0092,2.01,2057599997.0
2007-09-04 14:20:00,2.01,2.0101,2.0097,2.0099,1306149993.0
2007-09-04 14:21:00,2.0099,2.0099,2.00865,2.00875,1306149993.0
2007-09-04 14:22:00,2.0087,2.0093,2.00865,2.0093,1538899998.0
2007-09-04 14:23:00,2.0093,2.0096,2.0092,2.0095,1427100005.0
2007-09-04 14:24:00,2.0095,2.0095,2.0088,2.0089,1910599987.0
2007-09-04 14:25:00,2.0089,2.0092,2.0089,2.009,1553399999.0
2007-09-04 14:26:00,2.0091,2.0091,2.0088,2.0089,1553399999.0
2007-09-04 14:27:00,2.009,2.0093,2.0088,2.0093,1553399999.0
2007-09-04 14:28:00,2.0093,2.0097,2.00925,2.0097,1553399999.0
2007-09-04 14:29:00,2.0098,2.0099,2.0094,2.0094,1014549998.0
2007-09-04 14:30:00,2.0095,2.0096,2.0094,2.0096,1014549998.0
2007-09-04 14:31:00,2.0097,2.0097,2.009,2.0096,1014549998.0
2007-09-04 14:32:00,2.0095,2.0098,2.0095,2.0096,1071999995.0
2007-09-04 14:33:00,2.0097,2.0097,2.0094,2.0097,735599999.0
2007-09-04 14:34:00,2.0097,2.0097,2.0094,2.00945,1390500000.0
2007-09-04 14:35:00,2.00945,2.0095,2.009,2.0092,1351599999.0
2007-09-04 14:36:00,2.0092,2.0092,2.0089,2.0089,988300003.0
2007-09-04 14:37:00,2.0089,2.00895,2.0087,2.0087,872336855.0
2007-09-04 14:38:00,2.0087,2.0088,2.0086,2.0087,510000000.0
2007-09-04 14:39:00,2.0087,2.0093,2.0087,2.0092,1340100005.0
2007-09-04 14:40:00,2.0092,2.0092,2.0089,2.0089,1238700000.0
2007-09-04 14:41:00,2.0089,2.0091,2.00875,2.0088,1815800002.0
2007-09-04 14:42:00,2.0088,2.0089,2.0086,2.0088,938100002.0
2007-09-04 14:43:00,2.0088,2.0088,2.0086,2.0087,865500001.0
2007-09-04 14:44:00,2.0086,2.0087,2.00845,2.00855,1679699978.0
2007-09-04 14:45:00,2.0086,2.0088,2.00845,2.0086,1992199992.0
2007-09-04 14:46:00,2.0086,2.0089,2.00855,2.0087,1517800005.0
2007-09-04 14:47:00,2.0087,2.0087,2.0083,2.0085,1356599998.0
2007-09-04 14:48:00,2.0085,2.0085,2.00765,2.0081,1645400006.0
2007-09-04 14:49:00,2.0081,2.0081,2.00775,2.0081,2063499998.0
2007-09-04 14:50:00,2.0081,2.0087,2.0081,2.0085,1706800006.0
2007-09-04 14:51:00,2.0085,2.0085,2.0081,2.00825,1563899999.0
2007-09-04 14:52:00,2.00825,2.0086,2.00825,2.0085,1559852352.0
2007-09-04 14:53:00,2.0085,2.0086,2.008,2.008,2084500007.0
2007-09-04 14:54:00,2.0079,2.0087,2.0078,2.0085,2084500007.0
2007-09-04 14:55:00,2.0086,2.0086,2.0083,2.0085,2084500007.0
2007-09-04 14:56:00,2.0086,2.0086,2.00805,2.0082,2084500007.0
2007-09-04 14:57:00,2.0081,2.0082,2.0072,2.0078,1587150009.0
2007-09-04 14:58:00,2.0078,2.0081,2.0078,2.0081,1021799999.0
2007-09-04 14:59:00,2.0081,2.0081,2.00795,2.008,857299993.0
2007-09-04 15:00:00,2.008,2.0083,2.00795,2.0081,1510900010.0
2007-09-04 15:01:00,2.0082,2.0083,2.00805,2.0082,662799997.0
2007-09-04 15:02:00,2.0082,2.0087,2.0082,2.0086,1766799992.0
2007-09-04 15:03:00,2.0086,2.0086,2.0084,2.0085,563323084.0
2007-09-04 15:04:00,2.0085,2.0088,2.0085,2.0087,1140799979.0
2007-09-04 15:05:00,2.0087,2.0088,2.00855,2.0088,601500000.0
2007-09-04 15:06:00,2.00885,2.00905,2.0088,2.00905,754199997.0
2007-09-04 15:07:00,2.00905,2.00905,2.0087,2.009,945449813.0
2007-09-04 15:08:00,2.009,2.009,2.0087,2.0087,597100002.0
2007-09-04 15:09:00,2.0087,2.0088,2.00855,2.0088,817000000.0
2007-09-04 15:10:00,2.0088,2.0092,2.0087,2.0087,1385099999.0
2007-09-04 15:11:00,2.0087,2.0087,2.0083,2.0083,671800002.0
2007-09-04 15:12:00,2.0083,2.0085,2.00825,2.0084,900699996.0
2007-09-04 15:13:00,2.0084,2.0084,2.0083,2.0084,901700000.0
2007-09-04 15:14:00,2.0084,2.0084,2.00815,2.0082,667481529.0
2007-09-04 15:15:00,2.0082,2.00845,2.00815,2.0083,1223946126.0
2007-09-04 15:16:00,2.0083,2.0085,2.00825,2.0083,502200004.0
2007-09-04 15:17:00,2.0083,2.0084,2.00825,2.0083,699599999.0
2007-09-04 15:18:00,2.0084,2.0085,2.00835,2.00835,228100000.0
2007-09-04 15:19:00,2.0084,2.0085,2.0083,2.0083,495599998.0
2007-09-04 15:20:00,2.0084,2.0087,2.0084,2.0086,960599999.0
2007-09-04 15:21:00,2.0086,2.009,2.0086,2.00885,1349999997.0
2007-09-04 15:22:00,2.00885,2.0091,2.0087,2.0088,2146999999.0
2007-09-04 15:23:00,2.0088,2.0089,2.0085,2.0087,1466899997.0
2007-09-04 15:24:00,2.00865,2.0087,2.0085,2.0086,1646999995.0
2007-09-04 15:25:00,2.0086,2.0087,2.00835,2.0084,1553100001.0
2007-09-04 15:26:00,2.00835,2.009,2.0082,2.0089,1667854880.0
2007-09-04 15:27:00,2.0089,2.0094,2.0088,2.009,2110400000.0
2007-09-04 15:28:00,2.009,2.009,2.0087,2.0088,1339000000.0
2007-09-04 15:29:00,2.0088,2.0089,2.0088,2.0089,603100000.0
2007-09-04 15:30:00,2.0089,2.0089,2.0088,2.00885,635700000.0
2007-09-04 15:31:00,2.0089,2.0091,2.0088,2.0089,429899999.0
2007-09-04 15:32:00,2.00885,2.009,2.00855,2.0086,1761899994.0
2007-09-04 15:33:00,2.0086,2.009,2.0086,2.009,1473100000.0
2007-09-04 15:34:00,2.009,2.009,2.00875,2.0088,1188599997.0
2007-09-04 15:35:00,2.0089,2.009,2.0088,2.009,1090800002.0
2007-09-04 15:36:00,2.009,2.0093,2.009,2.0092,1090800002.0
2007-09-04 15:37:00,2.0092,2.0092,2.009,2.0091,1623400004.0
2007-09-04 15:38:00,2.0092,2.0093,2.00905,2.00905,1166400010.0
2007-09-04 15:39:00,2.00905,2.0091,2.009,2.0091,738399998.0
2007-09-04 15:40:00,2.0091,2.0092,2.009,2.009,1728099986.0
2007-09-04 15:41:00,2.0088,2.0091,2.0088,2.009,2024200012.0
2007-09-04 15:42:00,2.009,2.0094,2.009,2.0093,2024200012.0
2007-09-04 15:43:00,2.0093,2.0093,2.009,2.0093,2085459999.0
2007-09-04 15:44:00,2.0092,2.0093,2.009,2.0093,1847899994.0
2007-09-04 15:45:00,2.0094,2.0099,2.0092,2.0098,1847899994.0
2007-09-04 15:46:00,2.0098,2.0099,2.0097,2.00975,341299997.0
2007-09-04 15:47:00,2.00975,2.0101,2.00975,2.01,1154000001.0
2007-09-04 15:48:00,2.01,2.01,2.0098,2.0098,1056900000.0
2007-09-04 15:49:00,2.0098,2.0101,2.0098,2.0101,998435303.0
2007-09-04 15:50:00,2.0101,2.0101,2.00985,2.0099,1970800015.0
2007-09-04 15:51:00,2.01,2.0101,2.00995,2.01,1431899997.0
2007-09-04 15:52:00,2.01,2.0104,2.01,2.0101,1726299999.0
2007-09-04 15:53:00,2.0101,2.0102,2.0098,2.00985,658678347.0
2007-09-04 15:54:00,2.00985,2.01015,2.0097,2.00975,1999650332.0
2007-09-04 15:55:00,2.00975,2.0103,2.00975,2.01,1477262807.0
2007-09-04 15:56:00,2.0101,2.0105,2.01,2.0105,1111199998.0
2007-09-04 15:57:00,2.0105,2.0106,2.0103,2.0104,1238800001.0
2007-09-04 15:58:00,2.0104,2.0106,2.0101,2.0106,1730599994.0
2007-09-04 15:59:00,2.0106,2.0109,2.0101,2.0101,1036599998.0
2007-09-04 16:00:00,2.0101,2.01095,2.0101,2.0109,725299998.0
2007-09-04 16:01:00,2.0109,2.011,2.01065,2.0107,1524100003.0
2007-09-04 16:02:00,2.0107,2.0107,2.01035,2.0104,749099996.0
2007-09-04 16:03:00,2.0104,2.0107,2.0101,2.0104,2141099999.0
2007-09-04 16:04:00,2.0104,2.0108,2.0101,2.0107,1120900002.0
2007-09-04 16:05:00,2.0108,2.01125,2.0107,2.0112,719600003.0
2007-09-04 16:06:00,2.0112,2.0116,2.0108,2.011,1924442602.0
2007-09-04 16:07:00,2.011,2.0112,2.0109,2.0111,1075199998.0
2007-09-04 16:08:00,2.0111,2.01125,2.011,2.0112,1055200006.0
2007-09-04 16:09:00,2.0112,2.0114,2.011,2.0111,1851700007.0
2007-09-04 16:10:00,2.0112,2.0112,2.011,2.011,1289900002.0
2007-09-04 16:11:00,2.0111,2.0112,2.0109,2.0112,1289900002.0
2007-09-04 16:12:00,2.0112,2.012,2.0112,2.0119,1186100003.0
2007-09-04 16:13:00,2.012,2.0121,2.01165,2.0119,1022200005.0
2007-09-04 16:14:00,2.0118,2.0119,2.0115,2.01155,1460239443.0
2007-09-04 16:15:00,2.0116,2.0117,2.0115,2.0116,1740962532.0
2007-09-04 16:16:00,2.0116,2.01165,2.0109,2.0109,1276800005.0
2007-09-04 16:17:00,2.0108,2.01095,2.0107,2.0108,1642000013.0
2007-09-04 16:18:00,2.01075,2.0109,2.01045,2.0108,1695199992.0
2007-09-04 16:19:00,2.0108,2.0114,2.0108,2.01125,1896899992.0
2007-09-04 16:20:00,2.0113,2.0115,2.0112,2.0113,1070299997.0
2007-09-04 16:21:00,2.0114,2.0117,2.01125,2.01145,1811100006.0
2007-09-04 16:22:00,2.0114,2.0114,2.011,2.011,1723600022.0
2007-09-04 16:23:00,2.011,2.0111,2.01095,2.0111,1723600022.0
2007-09-04 16:24:00,2.0111,2.0111,2.0108,2.0111,1403328005.0
2007-09-04 16:25:00,2.011,2.0111,2.0107,2.0107,1890499999.0
2007-09-04 16:26:00,2.0105,2.0111,2.0105,2.0108,2134500006.0
2007-09-04 16:27:00,2.0107,2.011,2.0104,2.0104,2134500006.0
2007-09-04 16:28:00,2.0105,2.0107,2.0103,2.0106,2134500006.0
2007-09-04 16:29:00,2.0106,2.0106,2.0105,2.0105,2115699998.0
2007-09-04 16:30:00,2.0105,2.0106,2.0102,2.0103,1424299997.0
2007-09-04 16:31:00,2.0103,2.0106,2.0103,2.0105,1422099977.0
2007-09-04 16:32:00,2.0105,2.0105,2.0099,2.0102,1761600000.0
2007-09-04 16:33:00,2.0102,2.0106,2.0101,2.0104,1151299994.0
2007-09-04 16:34:00,2.0104,2.0104,2.0103,2.0104,1425700001.0
2007-09-04 16:35:00,2.0104,2.0106,2.0104,2.0106,1165859998.0
2007-09-04 16:36:00,2.0106,2.0106,2.0105,2.0105,514699997.0
2007-09-04 16:37:00,2.0105,2.0106,2.0104,2.0104,1583200002.0
2007-09-04 16:38:00,2.01055,2.01065,2.01015,2.0102,1583200002.0
2007-09-04 16:39:00,2.0102,2.0103,2.0099,2.0099,1329199979.0
2007-09-04 16:40:00,2.0099,2.0101,2.0096,2.01,1464400006.0
2007-09-04 16:41:00,2.01,2.0101,2.01,2.01,1581299986.0
2007-09-04 16:42:00,2.01,2.01,2.0098,2.01,1330700002.0
2007-09-04 16:43:00,2.01,2.01,2.00975,2.01,1260800002.0
2007-09-04 16:44:00,2.0101,2.01065,2.01,2.0106,1717415900.0
2007-09-04 16:45:00,2.0104,2.0104,2.0102,2.0103,1334200001.0
2007-09-04 16:46:00,2.0104,2.0106,2.0103,2.0104,1334200001.0
2007-09-04 16:47:00,2.0105,2.0105,2.01015,2.0103,1334200001.0
2007-09-04 16:48:00,2.0101,2.0107,2.0101,2.0102,1591599988.0
2007-09-04 16:49:00,2.0103,2.0103,2.01,2.01,1591599988.0
2007-09-04 16:50:00,2.01015,2.0104,2.01,2.01,1591599988.0
2007-09-04 16:51:00,2.0098,2.0099,2.0097,2.0097,1717399995.0
2007-09-04 16:52:00,2.0098,2.0101,2.0097,2.0101,1717399995.0
2007-09-04 16:53:00,2.0102,2.0102,2.0099,2.0101,1717399995.0
2007-09-04 16:54:00,2.01,2.0102,2.01,2.01,1717399995.0
2007-09-04 16:55:00,2.0101,2.0104,2.01,2.01035,1717399995.0
2007-09-04 16:56:00,2.0103,2.01045,2.01025,2.0103,1421300022.0
2007-09-04 16:57:00,2.0103,2.0103,2.0102,2.0103,978400003.0
2007-09-04 16:58:00,2.0103,2.0105,2.01025,2.0104,949150001.0
2007-09-04 16:59:00,2.0102,2.0105,2.0098,2.0101,1946800004.0
2007-09-04 17:00:00,2.0102,2.0103,2.01005,2.0101,1946800004.0
2007-09-04 17:01:00,2.0101,2.0106,2.01,2.0106,1050099996.0
2007-09-04 17:02:00,2.0105,2.0116,2.0105,2.0111,2031200000.0
2007-09-04 17:03:00,2.0113,2.01155,2.0106,2.01065,2031200000.0
2007-09-04 17:04:00,2.0107,2.0108,2.0104,2.0105,1563299994.0
2007-09-04 17:05:00,2.0104,2.0109,2.0104,2.0109,1891100005.0
2007-09-04 17:06:00,2.0111,2.0111,2.0109,2.01105,1891100005.0
2007-09-04 17:07:00,2.0108,2.011,2.0108,2.011,733999995.0
2007-09-04 17:08:00,2.01105,2.0116,2.01105,2.0116,733999995.0
2007-09-04 17:09:00,2.0116,2.0116,2.0112,2.0112,1370799999.0
2007-09-04 17:10:00,2.0113,2.0113,2.0111,2.0111,1542187063.0
2007-09-04 17:11:00,2.0112,2.0112,2.01095,2.011,1542187063.0
2007-09-04 17:12:00,2.011,2.0113,2.011,2.0112,1822699984.0
2007-09-04 17:13:00,2.01115,2.0112,2.01095,2.01095,1880700005.0
2007-09-04 17:14:00,2.011,2.011,2.0106,2.0106,1945000006.0
2007-09-04 17:15:00,2.0106,2.0109,2.0105,2.0109,1108399995.0
2007-09-04 17:16:00,2.0109,2.0113,2.0109,2.0111,1249399994.0
2007-09-04 17:17:00,2.011,2.0111,2.011,2.011,1249399994.0
2007-09-04 17:18:00,2.0111,2.0112,2.0111,2.0111,1249399994.0
2007-09-04 17:19:00,2.0112,2.0112,2.0108,2.0108,1249399994.0
2007-09-04 17:20:00,2.0109,2.0109,2.0108,2.0109,1249399994.0
2007-09-04 17:21:00,2.0109,2.0113,2.0108,2.0112,1842900018.0
2007-09-04 17:22:00,2.0112,2.0112,2.01065,2.0107,527700004.0
2007-09-04 17:23:00,2.0107,2.0108,2.01065,2.0108,1092499965.0
2007-09-04 17:24:00,2.0108,2.0111,2.0107,2.0111,1782399997.0
2007-09-04 17:25:00,2.0112,2.0112,2.011,2.011,1782399997.0
2007-09-04 17:26:00,2.0111,2.0113,2.0111,2.0112,1782399997.0
2007-09-04 17:27:00,2.0112,2.0113,2.0111,2.0112,1264299988.0
2007-09-04 17:28:00,2.0112,2.0112,2.01075,2.01075,1714599986.0
2007-09-04 17:29:00,2.0108,2.0108,2.0106,2.0107,1622600004.0
2007-09-04 17:30:00,2.0107,2.01075,2.0106,2.0107,2129600002.0
2007-09-04 17:31:00,2.0107,2.011,2.0106,2.01075,1854499996.0
2007-09-04 17:32:00,2.01075,2.011,2.0106,2.011,1847100007.0
2007-09-04 17:33:00,2.011,2.0116,2.011,2.0115,1026299993.0
2007-09-04 17:34:00,2.0115,2.0117,2.01125,2.0116,1385900005.0
2007-09-04 17:35:00,2.0116,2.0118,2.0114,2.0116,1895199953.0
2007-09-04 17:36:00,2.0117,2.0117,2.0116,2.0116,1895199953.0
2007-09-04 17:37:00,2.0116,2.0116,2.01105,2.0111,1311600010.0
2007-09-04 17:38:00,2.0112,2.0113,2.0111,2.0112,1018800012.0
2007-09-04 17:39:00,2.0112,2.0113,2.0111,2.0113,217899999.0
2007-09-04 17:40:00,2.0113,2.0118,2.0113,2.01145,2028000000.0
2007-09-04 17:41:00,2.0113,2.0114,2.0113,2.0114,1111100000.0
2007-09-04 17:42:00,2.0114,2.0115,2.0114,2.0115,1111100000.0
2007-09-04 17:43:00,2.0115,2.01165,2.0115,2.0116,401499995.0
2007-09-04 17:44:00,2.0116,2.0117,2.0115,2.0116,473899999.0
2007-09-04 17:45:00,2.0116,2.0117,2.0115,2.01165,1421899997.0
2007-09-04 17:46:00,2.01165,2.0117,2.01155,2.01165,221600000.0
2007-09-04 17:47:00,2.01165,2.01175,2.0115,2.01165,354799997.0
2007-09-04 17:48:00,2.0117,2.0117,2.01155,2.0116,579787954.0
2007-09-04 17:49:00,2.0116,2.0117,2.0114,2.01145,527400000.0
2007-09-04 17:50:00,2.01145,2.01145,2.0113,2.0113,211300000.0
2007-09-04 17:51:00,2.01125,2.0113,2.01075,2.01085,782099995.0
2007-09-04 17:52:00,2.0109,2.0109,2.01,2.0101,1424250014.0
2007-09-04 17:53:00,2.0099,2.01,2.0097,2.0098,1416700002.0
2007-09-04 17:54:00,2.0099,2.0106,2.0099,2.0105,1416700002.0
2007-09-04 17:55:00,2.0106,2.0107,2.0104,2.0105,719799990.0
2007-09-04 17:56:00,2.0105,2.0107,2.0105,2.0106,1563800000.0
2007-09-04 17:57:00,2.0106,2.0109,2.0105,2.0108,736200001.0
2007-09-04 17:58:00,2.0108,2.01085,2.01045,2.0106,433400001.0
2007-09-04 17:59:00,2.0106,2.0108,2.0105,2.0108,799499998.0
2007-09-04 18:00:00,2.0108,2.011,2.0107,2.01085,1927399998.0
2007-09-04 18:01:00,2.0109,2.011,2.01085,2.011,429999999.0
2007-09-04 18:02:00,2.011,2.011,2.0109,2.01095,330500001.0
2007-09-04 18:03:00,2.0109,2.011,2.01075,2.011,914800001.0
2007-09-04 18:04:00,2.011,2.0112,2.0109,2.011,2082299993.0
2007-09-04 18:05:00,2.0111,2.0113,2.011,2.0112,1816599987.0
2007-09-04 18:06:00,2.0112,2.0117,2.01115,2.0116,1773500000.0
2007-09-04 18:07:00,2.0117,2.012,2.0115,2.0117,861300005.0
2007-09-04 18:08:00,2.0117,2.0118,2.01145,2.01155,861300005.0
2007-09-04 18:09:00,2.01155,2.0117,2.0114,2.0115,1152699997.0
2007-09-04 18:10:00,2.0115,2.01155,2.01145,2.0115,481900001.0
2007-09-04 18:11:00,2.0116,2.01205,2.0116,2.01205,771900000.0
2007-09-04 18:12:00,2.0121,2.01215,2.01195,2.0121,688999999.0
2007-09-04 18:13:00,2.01205,2.01235,2.01195,2.0122,1207699992.0
2007-09-04 18:14:00,2.0122,2.0126,2.01215,2.0126,1379499998.0
2007-09-04 18:15:00,2.0126,2.0126,2.0124,2.0125,1069400004.0
2007-09-04 18:16:00,2.0125,2.0126,2.01245,2.0125,674299991.0
2007-09-04 18:17:00,2.0125,2.0126,2.01245,2.0126,433899999.0
2007-09-04 18:18:00,2.0126,2.0133,2.01255,2.0131,515539998.0
2007-09-04 18:19:00,2.0131,2.01345,2.013,2.0131,885180000.0
2007-09-04 18:20:00,2.0131,2.0131,2.01275,2.0128,777800000.0
2007-09-04 18:21:00,2.0128,2.013,2.0127,2.0128,1726900007.0
2007-09-04 18:22:00,2.0128,2.013,2.0128,2.0129,331300001.0
2007-09-04 18:23:00,2.0129,2.01295,2.01255,2.01265,1370299998.0
2007-09-04 18:24:00,2.01265,2.0128,2.01205,2.01225,1808299993.0
2007-09-04 18:25:00,2.0123,2.01295,2.0123,2.0128,733699998.0
2007-09-04 18:26:00,2.0128,2.01285,2.01235,2.0126,785599998.0
2007-09-04 18:27:00,2.0126,2.0126,2.0125,2.01255,503899994.0
2007-09-04 18:28:00,2.01255,2.01285,2.0125,2.01285,535200001.0
2007-09-04 18:29:00,2.0128,2.01305,2.0127,2.0129,1751000006.0
2007-09-04 18:30:00,2.0129,2.0132,2.0129,2.0132,643300014.0
2007-09-04 18:31:00,2.0133,2.0133,2.0133,2.0133,643300014.0
2007-09-04 18:32:00,2.0133,2.01335,2.013,2.0133,1824500010.0
2007-09-04 18:33:00,2.0132,2.0137,2.0132,2.0137,1066500007.0
2007-09-04 18:34:00,2.0138,2.0146,2.0138,2.0143,1208100001.0
2007-09-04 18:35:00,2.0145,2.0146,2.01435,2.0145,1208100001.0
2007-09-04 18:36:00,2.0145,2.0145,2.0141,2.01425,1338200002.0
2007-09-04 18:37:00,2.01425,2.0146,2.0142,2.0146,1758800003.0
2007-09-04 18:38:00,2.0146,2.0147,2.0144,2.0144,745300001.0
2007-09-04 18:39:00,2.0144,2.0144,2.0142,2.0142,1238600002.0
2007-09-04 18:40:00,2.0142,2.0142,2.01405,2.01405,431300003.0
2007-09-04 18:41:00,2.014,2.01415,2.01395,2.01415,333900001.0
2007-09-04 18:42:00,2.01415,2.0142,2.01395,2.0141,551399998.0
2007-09-04 18:43:00,2.01415,2.0147,2.01415,2.0147,962600004.0
2007-09-04 18:44:00,2.01455,2.0147,2.0144,2.0146,943199998.0
2007-09-04 18:45:00,2.01455,2.01465,2.01425,2.0146,1370199998.0
2007-09-04 18:46:00,2.0146,2.0152,2.01455,2.0152,1247200001.0
2007-09-04 18:47:00,2.0152,2.0152,2.0146,2.0146,993800001.0
2007-09-04 18:48:00,2.0146,2.0148,2.01435,2.0144,1551100003.0
2007-09-04 18:49:00,2.0144,2.0145,2.01435,2.0144,607799997.0
2007-09-04 18:50:00,2.0144,2.0144,2.0139,2.0139,937100005.0
2007-09-04 18:51:00,2.0139,2.0139,2.0137,2.0137,99500000.0
2007-09-04 18:52:00,2.0137,2.0138,2.0136,2.0136,430200003.0
2007-09-04 18:53:00,2.0136,2.0136,2.01345,2.01355,147000001.0
2007-09-04 18:54:00,2.01355,2.0136,2.01355,2.0136,14700000.0
2007-09-04 18:55:00,2.0136,2.01375,2.0135,2.01375,329100002.0
2007-09-04 18:56:00,2.01375,2.014,2.01365,2.0139,504200000.0
2007-09-04 18:57:00,2.0139,2.0139,2.01365,2.0138,522799998.0
2007-09-04 18:58:00,2.0138,2.0139,2.0137,2.0139,352200002.0
2007-09-04 18:59:00,2.0139,2.0139,2.01375,2.01375,1582200008.0
2007-09-04 19:00:00,2.0139,2.0139,2.0137,2.0137,533799996.0
2007-09-04 19:01:00,2.01375,2.0138,2.0135,2.0136,210700000.0
2007-09-04 19:02:00,2.0136,2.0136,2.0136,2.0136,218299995.0
2007-09-04 19:03:00,2.0136,2.0137,2.0132,2.01325,1228499992.0
2007-09-04 19:04:00,2.01325,2.0136,2.0132,2.01355,586200001.0
2007-09-04 19:05:00,2.0135,2.0136,2.0135,2.0136,765000005.0
2007-09-04 19:06:00,2.0136,2.0137,2.0135,2.01365,505400003.0
2007-09-04 19:07:00,2.0137,2.0138,2.0136,2.0137,565999998.0
2007-09-04 19:08:00,2.01365,2.0137,2.0135,2.0137,372200003.0
2007-09-04 19:09:00,2.0137,2.0137,2.0136,2.01365,396300000.0
2007-09-04 19:10:00,2.01365,2.0137,2.0136,2.0137,514299992.0
2007-09-04 19:11:00,2.0136,2.0137,2.0135,2.01355,459800001.0
2007-09-04 19:12:00,2.01355,2.01425,2.01355,2.01425,1701499997.0
2007-09-04 19:13:00,2.01425,2.01425,2.01385,2.0142,1767899995.0
2007-09-04 19:14:00,2.0142,2.0142,2.01385,2.01405,1214399986.0
2007-09-04 19:15:00,2.0141,2.0141,2.01375,2.0139,794999999.0
2007-09-04 19:16:00,2.0139,2.01415,2.0139,2.014,215999999.0
2007-09-04 19:17:00,2.014,2.01425,2.014,2.0142,341100000.0
2007-09-04 19:18:00,2.0142,2.01435,2.014,2.0141,669799998.0
2007-09-04 19:19:00,2.0141,2.0141,2.014,2.014,635200003.0
2007-09-04 19:20:00,2.0141,2.0141,2.0139,2.014,499199999.0
2007-09-04 19:21:00,2.014,2.01405,2.014,2.014,228600000.0
2007-09-04 19:22:00,2.0141,2.01415,2.0141,2.0141,266300000.0
2007-09-04 19:23:00,2.0141,2.0141,2.01395,2.0141,465599998.0
2007-09-04 19:24:00,2.0141,2.0141,2.0137,2.0137,553400001.0
2007-09-04 19:25:00,2.0137,2.01415,2.0137,2.014,853199999.0
2007-09-04 19:26:00,2.014,2.014,2.01375,2.0139,964000001.0
2007-09-04 19:27:00,2.0139,2.014,2.01385,2.014,716600001.0
2007-09-04 19:28:00,2.014,2.014,2.0138,2.0138,393199997.0
2007-09-04 19:29:00,2.01375,2.0138,2.01365,2.01365,714000003.0
2007-09-04 19:30:00,2.0137,2.0138,2.0136,2.0138,687400000.0
2007-09-04 19:31:00,2.0138,2.0138,2.0136,2.0136,165500001.0
2007-09-04 19:32:00,2.0136,2.01385,2.0136,2.0138,349100000.0
2007-09-04 19:33:00,2.0138,2.01385,2.0138,2.01385,18200000.0
2007-09-04 19:34:00,2.0138,2.01385,2.0138,2.01385,37000000.0
2007-09-04 19:35:00,2.0138,2.0138,2.0138,2.0138,95800000.0
2007-09-04 19:36:00,2.0138,2.0139,2.0138,2.01385,50900000.0
2007-09-04 19:37:00,2.014,2.014,2.0138,2.0138,26552500.0
2007-09-04 19:38:00,2.0138,2.0139,2.0138,2.01385,301200000.0
2007-09-04 19:39:00,2.01385,2.0139,2.0138,2.0138,89800000.0
2007-09-04 19:40:00,2.014,2.014,2.01385,2.0139,5037500.0
2007-09-04 19:41:00,2.0139,2.014,2.0137,2.014,394612502.0
2007-09-04 19:42:00,2.014,2.014,2.0137,2.0138,514300003.0
2007-09-04 19:43:00,2.0138,2.0138,2.0137,2.0137,572000000.0
2007-09-04 19:44:00,2.0137,2.0137,2.01365,2.01365,82500000.0
2007-09-04 19:45:00,2.01355,2.0137,2.01355,2.01355,384200000.0
2007-09-04 19:46:00,2.0136,2.0138,2.01355,2.01375,913800005.0
2007-09-04 19:47:00,2.0138,2.01385,2.01355,2.0136,250100001.0
2007-09-04 19:48:00,2.0137,2.0137,2.0136,2.0137,226000002.0
2007-09-04 19:49:00,2.0137,2.0137,2.0137,2.0137,213100002.0
2007-09-04 19:50:00,2.0137,2.0137,2.0137,2.0137,49700000.0
2007-09-04 19:51:00,2.0137,2.0137,2.0137,2.0137,1400000.0
2007-09-04 19:52:00,2.0137,2.0137,2.0137,2.0137,800000.0
2007-09-04 19:53:00,2.0137,2.01375,2.01365,2.01375,144400000.0
2007-09-04 19:54:00,2.01375,2.01375,2.0137,2.0137,38600000.0
2007-09-04 19:55:00,2.0137,2.0138,2.0136,2.01375,526851994.0
2007-09-04 19:56:00,2.01375,2.0138,2.0137,2.0137,206699998.0
2007-09-04 19:57:00,2.0137,2.0137,2.0137,2.0137,225899999.0
2007-09-04 19:58:00,2.0137,2.0138,2.0137,2.0138,248200001.0
2007-09-04 19:59:00,2.0138,2.0138,2.0136,2.0137,175699999.0
2007-09-04 20:00:00,2.0137,2.0139,2.0136,2.0138,1191099989.0
2007-09-04 20:01:00,2.01375,2.0139,2.01375,2.01385,1137700001.0
2007-09-04 20:02:00,2.01385,2.01385,2.0137,2.0137,387300000.0
2007-09-04 20:03:00,2.0138,2.0138,2.0136,2.0136,643099997.0
2007-09-04 20:04:00,2.0136,2.01375,2.01355,2.0136,277900001.0
2007-09-04 20:05:00,2.0136,2.01365,2.01355,2.01365,306200000.0
2007-09-04 20:06:00,2.01365,2.01375,2.01365,2.01375,450000002.0
2007-09-04 20:07:00,2.01375,2.0141,2.01375,2.0141,452300004.0
2007-09-04 20:08:00,2.0141,2.0142,2.01395,2.0141,918400003.0
2007-09-04 20:09:00,2.0141,2.0141,2.014,2.014,519800000.0
2007-09-04 20:10:00,2.014,2.0141,2.01385,2.0141,1121687503.0
2007-09-04 20:11:00,2.0141,2.0142,2.014,2.0141,641599998.0
2007-09-04 20:12:00,2.0141,2.0142,2.01405,2.01405,319600001.0
2007-09-04 20:13:00,2.01405,2.0143,2.01405,2.0142,876700000.0
2007-09-04 20:14:00,2.0142,2.0143,2.0142,2.01425,94800000.0
2007-09-04 20:15:00,2.01425,2.01455,2.01425,2.01435,166400000.0
2007-09-04 20:16:00,2.01435,2.01435,2.0142,2.01425,352700003.0
2007-09-04 20:17:00,2.01425,2.0143,2.0142,2.0143,610299999.0
2007-09-04 20:18:00,2.0143,2.0143,2.0142,2.0142,126000000.0
2007-09-04 20:19:00,2.0142,2.0142,2.01415,2.01415,140200000.0
2007-09-04 20:20:00,2.0142,2.0142,2.01415,2.0142,157700000.0
2007-09-04 20:21:00,2.0142,2.0142,2.0141,2.0142,182700000.0
2007-09-04 20:22:00,2.0142,2.0146,2.0142,2.0146,666300001.0
2007-09-04 20:23:00,2.0146,2.0146,2.0142,2.0146,1271199998.0
2007-09-04 20:24:00,2.0146,2.01465,2.0146,2.0146,118000000.0
2007-09-04 20:25:00,2.0146,2.0146,2.01435,2.0144,428300002.0
2007-09-04 20:26:00,2.0144,2.0144,2.0143,2.0143,31200000.0
2007-09-04 20:27:00,2.0143,2.0143,2.014,2.0141,570899999.0
2007-09-04 20:28:00,2.014,2.0141,2.01375,2.01385,390500003.0
2007-09-04 20:29:00,2.01385,2.01385,2.01355,2.0136,310900000.0
2007-09-04 20:30:00,2.01355,2.01385,2.0135,2.01355,830600007.0
2007-09-04 20:31:00,2.01355,2.01375,2.0135,2.01365,329300002.0
2007-09-04 20:32:00,2.0137,2.0139,2.01345,2.0137,1582499999.0
2007-09-04 20:33:00,2.0137,2.01375,2.01365,2.0137,254900000.0
2007-09-04 20:34:00,2.0137,2.014,2.01365,2.014,897800005.0
2007-09-04 20:35:00,2.014,2.014,2.01385,2.0139,434699998.0
2007-09-04 20:36:00,2.0139,2.0139,2.0139,2.0139,96000000.0
2007-09-04 20:37:00,2.0139,2.0139,2.0139,2.0139,75100000.0
2007-09-04 20:38:00,2.0139,2.0139,2.0138,2.0139,92099999.0
2007-09-04 20:39:00,2.01385,2.01385,2.01375,2.01375,546300000.0
2007-09-04 20:40:00,2.01375,2.014,2.01375,2.014,553499999.0
2007-09-04 20:41:00,2.0139,2.0145,2.01385,2.0142,1869099993.0
2007-09-04 20:42:00,2.0142,2.0143,2.014,2.0141,393399998.0
2007-09-04 20:43:00,2.0141,2.0142,2.014,2.014,1253200008.0
2007-09-04 20:44:00,2.014,2.014,2.01375,2.01375,279900001.0
2007-09-04 20:45:00,2.01375,2.0138,2.0137,2.0138,362200001.0
2007-09-04 20:46:00,2.0138,2.0138,2.0137,2.0137,62199999.0
2007-09-04 20:47:00,2.0138,2.0138,2.0137,2.0137,110200000.0
2007-09-04 20:48:00,2.0137,2.01375,2.0137,2.0137,147900001.0
2007-09-04 20:49:00,2.0137,2.0138,2.0137,2.0138,107099997.0
2007-09-04 20:50:00,2.0138,2.0138,2.01375,2.0138,216100000.0
2007-09-04 20:51:00,2.01385,2.01395,2.01375,2.0139,1841999999.0
2007-09-04 20:52:00,2.0139,2.0141,2.01385,2.014,426300000.0
2007-09-04 20:53:00,2.014,2.0141,2.014,2.0141,188500000.0
2007-09-04 20:54:00,2.0141,2.0145,2.0141,2.0143,1993899992.0
2007-09-04 20:55:00,2.0143,2.01455,2.0143,2.0144,601099999.0
2007-09-04 20:56:00,2.0144,2.0144,2.01425,2.0143,973899999.0
2007-09-04 20:57:00,2.0144,2.0145,2.0143,2.0143,1525500011.0
2007-09-04 20:58:00,2.0143,2.01445,2.01425,2.0144,1525500011.0
2007-09-04 20:59:00,2.01445,2.01445,2.01425,2.0144,1384700011.0
2007-09-04 21:00:00,2.0144,2.01465,2.0144,2.01455,399799997.0
2007-09-04 21:01:00,2.01455,2.01455,2.01455,2.01455,2400000.0
2007-09-04 21:02:00,2.01455,2.01455,2.01455,2.01455,8000000.0
2007-09-04 21:03:00,2.01455,2.01455,2.0145,2.0145,111500000.0
2007-09-04 21:04:00,2.0145,2.0145,2.0143,2.0145,670099995.0
2007-09-04 21:05:00,2.0145,2.0145,2.0144,2.0144,685399999.0
2007-09-04 21:06:00,2.0144,2.0145,2.0144,2.0145,149700004.0
2007-09-04 21:07:00,2.0145,2.0145,2.0142,2.0142,318199995.0
2007-09-04 21:08:00,2.0142,2.0144,2.0142,2.0144,663499992.0
2007-09-04 21:09:00,2.0144,2.0144,2.0143,2.0143,137200000.0
2007-09-04 21:10:00,2.01425,2.0143,2.0142,2.0142,258699998.0
2007-09-04 21:11:00,2.0142,2.0145,2.0142,2.0144,253700000.0
2007-09-04 21:12:00,2.0144,2.0145,2.01435,2.0145,63100000.0
2007-09-04 21:13:00,2.0146,2.0146,2.01425,2.01425,423499996.0
2007-09-04 21:14:00,2.01425,2.01435,2.01425,2.01435,359200003.0
2007-09-04 21:15:00,2.01435,2.0145,2.01435,2.0144,140000000.0
2007-09-04 21:16:00,2.0144,2.0145,2.0144,2.0145,209700000.0
2007-09-04 21:17:00,2.0145,2.0145,2.01425,2.01425,828200004.0
2007-09-04 21:18:00,2.01425,2.0143,2.01425,2.0143,320500003.0
2007-09-04 21:19:00,2.0143,2.0143,2.01405,2.01415,767000000.0
2007-09-04 21:20:00,2.0142,2.0142,2.01415,2.0142,114000000.0
2007-09-04 21:21:00,2.01415,2.0142,2.0141,2.01415,68399999.0
2007-09-04 21:22:00,2.01415,2.0144,2.01415,2.0142,1480999991.0
2007-09-04 21:23:00,2.0142,2.0143,2.0142,2.0142,485499998.0
2007-09-04 21:24:00,2.0142,2.0142,2.0142,2.0142,71599998.0
2007-09-04 21:25:00,2.0142,2.0143,2.01415,2.0143,117300001.0
2007-09-04 21:26:00,2.0143,2.0143,2.0142,2.0142,48800000.0
2007-09-04 21:27:00,2.0142,2.0143,2.01415,2.0142,179099999.0
2007-09-04 21:28:00,2.0142,2.0142,2.0142,2.0142,556900000.0
2007-09-04 21:29:00,2.0142,2.0144,2.01415,2.0144,474600000.0
2007-09-04 21:30:00,2.0144,2.0144,2.0143,2.0143,231800000.0
2007-09-04 21:31:00,2.0143,2.0144,2.0143,2.0144,87100000.0
2007-09-04 21:32:00,2.0144,2.0144,2.0144,2.0144,1300000.0
2007-09-04 21:33:00,2.0144,2.0144,2.0143,2.0143,110600000.0
2007-09-04 21:34:00,2.0143,2.0144,2.0142,2.0142,383300000.0
2007-09-04 21:35:00,2.0142,2.0142,2.0142,2.0142,105200000.0
2007-09-04 21:36:00,2.0142,2.0142,2.0142,2.0142,48000000.0
2007-09-04 21:37:00,2.0142,2.01425,2.0142,2.0142,343399999.0
2007-09-04 21:38:00,2.0142,2.0143,2.0142,2.0143,502200003.0
2007-09-04 21:39:00,2.01425,2.0144,2.0142,2.01425,195599998.0
2007-09-04 21:40:00,2.0143,2.0143,2.0143,2.0143,10000000.0
2007-09-04 21:41:00,2.0144,2.0144,2.0143,2.0144,344400003.0
2007-09-04 21:42:00,2.0144,2.0144,2.0143,2.0143,105599998.0
2007-09-04 21:43:00,2.0143,2.0143,2.0142,2.0142,269700002.0
2007-09-04 21:44:00,2.0142,2.01425,2.0141,2.01415,346100001.0
2007-09-04 21:45:00,2.01415,2.0142,2.01415,2.0142,55600000.0
2007-09-04 21:46:00,2.0142,2.0142,2.01405,2.0141,1357099993.0
2007-09-04 21:47:00,2.01415,2.0142,2.0141,2.0142,67200001.0
2007-09-04 21:48:00,2.0142,2.0142,2.0142,2.0142,181700000.0
2007-09-04 21:49:00,2.0142,2.01425,2.0142,2.01425,85000000.0
2007-09-04 21:50:00,2.01425,2.0143,2.0142,2.01425,104000000.0
2007-09-04 21:51:00,2.01425,2.01435,2.0142,2.0143,173300000.0
2007-09-04 21:52:00,2.0143,2.0143,2.0143,2.0143,42200000.0
2007-09-04 21:53:00,2.0143,2.0143,2.01415,2.0143,420300002.0
2007-09-04 21:54:00,2.0143,2.0143,2.0143,2.0143,84600000.0
2007-09-04 21:55:00,2.0143,2.0143,2.0142,2.0142,770300006.0
2007-09-04 21:56:00,2.0142,2.0143,2.01415,2.01425,242100001.0
2007-09-04 21:57:00,2.0142,2.01425,2.0141,2.0142,305100000.0
2007-09-04 21:58:00,2.01415,2.0142,2.01415,2.01415,14600000.0
2007-09-04 21:59:00,2.0142,2.0142,2.0141,2.0141,144499999.0
2007-09-04 22:00:00,2.0141,2.0141,2.01375,2.01375,567500006.0
2007-09-04 22:01:00,2.01375,2.0139,2.0136,2.01375,1512800004.0
2007-09-04 22:02:00,2.01375,2.0138,2.0135,2.0136,363900000.0
2007-09-04 22:03:00,2.0136,2.0137,2.0136,2.0137,14100000.0
2007-09-04 22:04:00,2.0137,2.0137,2.01365,2.0137,621100006.0
2007-09-04 22:05:00,2.0137,2.0139,2.0137,2.0139,164000000.0
2007-09-04 22:06:00,2.0139,2.0139,2.0139,2.0139,4200000.0
2007-09-04 22:07:00,2.0139,2.0139,2.0137,2.0137,106300004.0
2007-09-04 22:08:00,2.0137,2.0137,2.01365,2.01365,244400002.0
2007-09-04 22:09:00,2.0137,2.0138,2.0137,2.0138,136500000.0
2007-09-04 22:10:00,2.01385,2.01385,2.0136,2.01375,717300000.0
2007-09-04 22:11:00,2.01375,2.0138,2.01375,2.0138,82400000.0
2007-09-04 22:12:00,2.0138,2.0138,2.0138,2.0138,53000000.0
2007-09-04 22:13:00,2.0138,2.01385,2.0138,2.0138,130400000.0
2007-09-04 22:14:00,2.0139,2.0139,2.0138,2.01385,87200003.0
2007-09-04 22:15:00,2.0138,2.0139,2.0138,2.0138,149700001.0
2007-09-04 22:16:00,2.0138,2.0139,2.0138,2.0139,69600000.0
2007-09-04 22:17:00,2.0139,2.0139,2.0138,2.0138,16400000.0
2007-09-04 22:18:00,2.0138,2.0139,2.0138,2.0138,30400000.0
2007-09-04 22:19:00,2.0138,2.0138,2.0137,2.0138,41400000.0
2007-09-04 22:20:00,2.0138,2.0138,2.0137,2.0138,48800000.0
2007-09-04 22:21:00,2.0138,2.0138,2.0136,2.0137,130700000.0
2007-09-04 22:22:00,2.0137,2.0138,2.0137,2.0138,52100000.0
2007-09-04 22:23:00,2.0138,2.0138,2.0136,2.0136,11600000.0
2007-09-04 22:24:00,2.0136,2.0136,2.0133,2.0134,204499997.0
2007-09-04 22:25:00,2.0134,2.0134,2.0134,2.0134,216499999.0
2007-09-04 22:26:00,2.0134,2.0136,2.0134,2.0136,66499999.0
2007-09-04 22:27:00,2.0134,2.0136,2.0134,2.0134,52600000.0
2007-09-04 22:28:00,2.0134,2.0134,2.0134,2.0134,67200000.0
2007-09-04 22:29:00,2.0135,2.0135,2.0135,2.0135,2400000.0
2007-09-04 22:30:00,2.0134,2.0134,2.0134,2.0134,92400000.0
2007-09-04 22:31:00,2.0134,2.0135,2.0134,2.0134,153000000.0
2007-09-04 22:32:00,2.0134,2.0134,2.0134,2.0134,65199996.0
2007-09-04 22:33:00,2.0134,2.0134,2.0134,2.0134,86099997.0
2007-09-04 22:34:00,2.0134,2.0134,2.0133,2.0133,152700000.0
2007-09-04 22:35:00,2.0133,2.0135,2.0133,2.0134,227000000.0
2007-09-04 22:36:00,2.01335,2.0136,2.01335,2.0136,143799998.0
2007-09-04 22:37:00,2.0136,2.0137,2.0136,2.01365,165700001.0
2007-09-04 22:38:00,2.01365,2.01365,2.0136,2.01365,88300000.0
2007-09-04 22:39:00,2.01365,2.01365,2.0132,2.0133,982599995.0
2007-09-04 22:40:00,2.01335,2.01335,2.01295,2.013,367899998.0
2007-09-04 22:41:00,2.013,2.013,2.01295,2.01295,4200000.0
2007-09-04 22:42:00,2.01295,2.013,2.01295,2.013,8700000.0
2007-09-04 22:43:00,2.013,2.0131,2.0129,2.013,637400004.0
2007-09-04 22:44:00,2.0131,2.01355,2.013,2.0135,810900005.0
2007-09-04 22:45:00,2.0135,2.0136,2.0134,2.0135,533999997.0
2007-09-04 22:46:00,2.0134,2.0136,2.0134,2.0136,403800003.0
2007-09-04 22:47:00,2.0136,2.0136,2.0136,2.0136,52800000.0
2007-09-04 22:48:00,2.0136,2.0136,2.0134,2.0134,172200001.0
2007-09-04 22:49:00,2.0134,2.0135,2.01335,2.0135,220200001.0
2007-09-04 22:50:00,2.0135,2.01355,2.01345,2.01345,24800000.0
2007-09-04 22:51:00,2.01321,2.01338,2.01309,2.01318,161800000.0
2007-09-04 22:52:00,2.01345,2.01345,2.01345,2.01345,3800000.0
2007-09-04 22:53:00,2.01345,2.0136,2.01345,2.01345,64900000.0
2007-09-04 22:54:00,2.01322,2.01334,2.0131,2.0133,226100000.0
2007-09-04 22:55:00,2.0134,2.0134,2.0134,2.0134,192499999.0
2007-09-04 22:56:00,2.0134,2.0134,2.01305,2.0131,76000000.0
2007-09-04 22:57:00,2.01305,2.0133,2.01305,2.0133,44400000.0
2007-09-04 22:58:00,2.0133,2.0133,2.0133,2.0133,26900000.0
2007-09-04 22:59:00,2.0133,2.0133,2.0129,2.013,160200000.0
2007-09-04 23:00:00,2.0129,2.013,2.0129,2.0129,97600000.0
2007-09-04 23:01:00,2.0129,2.0129,2.0128,2.0129,127800000.0
2007-09-04 23:02:00,2.01285,2.01285,2.0127,2.0127,110300000.0
2007-09-04 23:03:00,2.0127,2.0128,2.0127,2.0127,81300000.0
2007-09-04 23:04:00,2.0127,2.013,2.0127,2.0127,212500000.0
2007-09-04 23:05:00,2.0127,2.0128,2.0127,2.0128,122400001.0
2007-09-04 23:06:00,2.0128,2.0132,2.0128,2.0132,327700000.0
2007-09-04 23:07:00,2.0132,2.0134,2.0132,2.0133,50300000.0
2007-09-04 23:08:00,2.0133,2.0133,2.0133,2.0133,4000000.0
2007-09-04 23:09:00,2.01298,2.01321,2.01278,2.01278,186800000.0
2007-09-04 23:10:00,2.013,2.013,2.013,2.013,63700000.0
2007-09-04 23:11:00,2.013,2.0133,2.0129,2.0129,131299999.0
2007-09-04 23:12:00,2.013,2.013,2.0128,2.013,52299999.0
2007-09-04 23:13:00,2.013,2.0131,2.013,2.0131,38300000.0
2007-09-04 23:14:00,2.0131,2.0131,2.0131,2.0131,19200000.0
2007-09-04 23:15:00,2.0131,2.0131,2.0131,2.0131,24000000.0
2007-09-04 23:16:00,2.0131,2.0131,2.0128,2.0129,181199998.0
2007-09-04 23:17:00,2.013,2.0131,2.013,2.013,89300000.0
2007-09-04 23:18:00,2.0131,2.0131,2.0131,2.0131,4000000.0
2007-09-04 23:19:00,2.013,2.013,2.013,2.013,4000000.0
2007-09-04 23:20:00,2.0131,2.0131,2.013,2.013,8000000.0
2007-09-04 23:21:00,2.0131,2.0131,2.013,2.013,8000000.0
2007-09-04 23:22:00,2.013,2.0131,2.013,2.013,12000000.0
2007-09-04 23:23:00,2.01273,2.01278,2.01255,2.0126,58700000.0
2007-09-04 23:24:00,2.013,2.013,2.013,2.013,8000000.0
2007-09-04 23:25:00,2.0128,2.0128,2.01267,2.01267,91400000.0
2007-09-04 23:26:00,2.013,2.01305,2.013,2.013,123799998.0
2007-09-04 23:27:00,2.013,2.013,2.0129,2.013,60200000.0
2007-09-04 23:28:00,2.0131,2.0131,2.013,2.0131,113300000.0
2007-09-04 23:29:00,2.01322,2.01322,2.01308,2.01308,39500000.0
2007-09-04 23:30:00,2.01315,2.01315,2.0131,2.0131,16600000.0
2007-09-04 23:31:00,2.0131,2.0131,2.013,2.013,51800000.0
2007-09-04 23:32:00,2.013,2.013,2.013,2.013,23600000.0
2007-09-04 23:33:00,2.0131,2.0133,2.0131,2.0133,41400000.0
2007-09-04 23:34:00,2.01312,2.01317,2.0131,2.01311,67600000.0
2007-09-04 23:35:00,2.01295,2.01331,2.01295,2.01304,183000000.0
2007-09-04 23:36:00,2.01325,2.01325,2.01305,2.01305,9300000.0
2007-09-04 23:37:00,2.01305,2.0131,2.01305,2.0131,33000000.0
2007-09-04 23:38:00,2.0131,2.0131,2.0131,2.0131,11700000.0
2007-09-04 23:39:00,2.0131,2.0131,2.0131,2.0131,1900000.0
2007-09-04 23:40:00,2.0131,2.0131,2.0131,2.0131,22100001.0
2007-09-04 23:41:00,2.0133,2.01335,2.0133,2.01335,78300000.0
2007-09-04 23:42:00,2.0134,2.01345,2.0134,2.01345,39500000.0
2007-09-04 23:43:00,2.01345,2.0135,2.01345,2.01345,126900000.0
2007-09-04 23:44:00,2.01345,2.0136,2.01345,2.0136,77900000.0
2007-09-04 23:45:00,2.0136,2.0136,2.01345,2.01355,68200000.0
2007-09-04 23:46:00,2.0136,2.0136,2.0135,2.0136,162900000.0
2007-09-04 23:47:00,2.0136,2.0136,2.0136,2.0136,32200000.0
2007-09-04 23:48:00,2.01345,2.0137,2.0132,2.0137,263899999.0
2007-09-04 23:49:00,2.0137,2.0137,2.0136,2.0136,26500000.0
2007-09-04 23:50:00,2.0136,2.0138,2.0135,2.0135,206099999.0
2007-09-04 23:51:00,2.0136,2.0138,2.0136,2.0137,28700000.0
2007-09-04 23:52:00,2.0137,2.0137,2.01345,2.01345,13300000.0
2007-09-04 23:53:00,2.01345,2.01345,2.0133,2.0134,151700000.0
2007-09-04 23:54:00,2.0134,2.0134,2.0134,2.0134,36200000.0
2007-09-04 23:55:00,2.0134,2.0134,2.0134,2.0134,48300000.0
2007-09-04 23:56:00,2.0134,2.0134,2.01335,2.0134,22000000.0
2007-09-04 23:57:00,2.0135,2.0135,2.0132,2.0132,115399998.0
2007-09-04 23:58:00,2.0134,2.0137,2.0132,2.0135,370000000.0
2007-09-04 23:59:00,2.01345,2.0139,2.01345,2.0139,154700000.0
2007-09-05 00:00:00,2.0137,2.0137,2.0135,2.0136,87100000.0
2007-09-05 00:01:00,2.0137,2.01385,2.0137,2.01385,16500000.0
2007-09-05 00:02:00,2.01351,2.01366,2.01318,2.01318,118900000.0
2007-09-05 00:03:00,2.01385,2.01385,2.0133,2.0134,83700000.0
2007-09-05 00:04:00,2.0135,2.0136,2.0134,2.0136,16600000.0
2007-09-05 00:05:00,2.01365,2.01365,2.0132,2.0136,22800000.0
2007-09-05 00:06:00,2.01355,2.01365,2.01355,2.01365,14400000.0
2007-09-05 00:07:00,2.01365,2.0142,2.01365,2.01415,273399999.0
2007-09-05 00:08:00,2.01415,2.01415,2.0138,2.014,174700000.0
2007-09-05 00:09:00,2.0139,2.014,2.0139,2.014,119899997.0
2007-09-05 00:10:00,2.0138,2.0141,2.01374,2.01385,585500000.0
2007-09-05 00:11:00,2.014,2.014,2.01395,2.014,22600000.0
2007-09-05 00:12:00,2.014,2.014,2.01385,2.01395,35300000.0
2007-09-05 00:13:00,2.01395,2.014,2.0137,2.0137,44099999.0
2007-09-05 00:14:00,2.0137,2.0137,2.0133,2.0135,234849999.0
2007-09-05 00:15:00,2.0135,2.0137,2.0135,2.0136,98900000.0
2007-09-05 00:16:00,2.01345,2.0135,2.0133,2.0135,149800001.0
2007-09-05 00:17:00,2.0134,2.0136,2.0134,2.0136,24600000.0
2007-09-05 00:18:00,2.0135,2.01365,2.0135,2.0136,29500000.0
2007-09-05 00:19:00,2.0137,2.0137,2.0132,2.0134,264300003.0
2007-09-05 00:20:00,2.01335,2.01375,2.01335,2.0136,180800002.0
2007-09-05 00:21:00,2.0136,2.0136,2.0136,2.0136,6400000.0
2007-09-05 00:22:00,2.0136,2.0136,2.0135,2.01355,27799999.0
2007-09-05 00:23:00,2.01339,2.01343,2.01314,2.01342,248000002.0
2007-09-05 00:24:00,2.0136,2.0136,2.0135,2.0136,40300001.0
2007-09-05 00:25:00,2.0136,2.01395,2.0136,2.0137,76500000.0
2007-09-05 00:26:00,2.0137,2.0137,2.0136,2.0136,152000001.0
2007-09-05 00:27:00,2.0136,2.0139,2.0136,2.0139,40300000.0
2007-09-05 00:28:00,2.0139,2.014,2.0139,2.0139,110700001.0
2007-09-05 00:29:00,2.0139,2.0139,2.0139,2.0139,46199999.0
2007-09-05 00:30:00,2.0139,2.014,2.0138,2.0138,135700001.0
2007-09-05 00:31:00,2.0138,2.0138,2.0137,2.0137,64400000.0
2007-09-05 00:32:00,2.01375,2.014,2.0137,2.0138,105700000.0
2007-09-05 00:33:00,2.0138,2.0138,2.0137,2.0137,76200000.0
2007-09-05 00:34:00,2.0137,2.014,2.0137,2.01375,133500000.0
2007-09-05 00:35:00,2.01375,2.01375,2.01375,2.01375,9600000.0
2007-09-05 00:36:00,2.01375,2.0139,2.01375,2.0139,28200000.0
2007-09-05 00:37:00,2.0139,2.0139,2.0139,2.0139,25400000.0
2007-09-05 00:38:00,2.0139,2.0141,2.0139,2.014,630699989.0
2007-09-05 00:39:00,2.014,2.014,2.0139,2.014,386599995.0
2007-09-05 00:40:00,2.014,2.0142,2.014,2.0142,49500000.0
2007-09-05 00:41:00,2.0141,2.0141,2.0139,2.0141,96500000.0
2007-09-05 00:42:00,2.0141,2.0141,2.0141,2.0141,4000000.0
2007-09-05 00:43:00,2.0141,2.0141,2.0141,2.0141,7500000.0
2007-09-05 00:44:00,2.0141,2.0143,2.0141,2.0143,38100000.0
2007-09-05 00:45:00,2.0144,2.0144,2.0143,2.0143,8700000.0
2007-09-05 00:46:00,2.0144,2.0144,2.0143,2.0143,17400000.0
2007-09-05 00:47:00,2.0144,2.0144,2.0143,2.0143,26100000.0
2007-09-05 00:48:00,2.0143,2.0144,2.0143,2.0144,23100000.0
2007-09-05 00:49:00,2.0144,2.0144,2.0144,2.0144,2400000.0
2007-09-05 00:50:00,2.0144,2.0144,2.0144,2.0144,3200000.0
2007-09-05 00:51:00,2.01389,2.01401,2.01388,2.01398,73200000.0
2007-09-05 00:52:00,2.01418,2.01419,2.01397,2.01419,195400001.0
2007-09-05 00:53:00,2.01405,2.01422,2.01392,2.01422,481299997.0
2007-09-05 00:54:00,2.0144,2.0144,2.0138,2.0139,239100000.0
2007-09-05 00:55:00,2.0139,2.0139,2.01375,2.0138,104800000.0
2007-09-05 00:56:00,2.0139,2.0139,2.0138,2.0138,108400001.0
2007-09-05 00:57:00,2.0139,2.0139,2.0139,2.0139,7800000.0
2007-09-05 00:58:00,2.0137,2.01381,2.01369,2.01374,34200000.0
2007-09-05 00:59:00,2.0139,2.0139,2.0139,2.0139,11700000.0
2007-09-05 01:00:00,2.0139,2.0139,2.0137,2.0137,209500000.0
2007-09-05 01:01:00,2.0139,2.0139,2.0137,2.0137,256200006.0
2007-09-05 01:02:00,2.0137,2.0138,2.0137,2.0138,39800000.0
2007-09-05 01:03:00,2.0136,2.0137,2.0136,2.0136,138900000.0
2007-09-05 01:04:00,2.0138,2.0139,2.0137,2.0139,17900000.0
2007-09-05 01:05:00,2.01363,2.0138,2.0135,2.01364,1351299987.0
2007-09-05 01:06:00,2.01363,2.01366,2.0135,2.01364,318400000.0
2007-09-05 01:07:00,2.0136,2.01388,2.01349,2.01351,191999996.0
2007-09-05 01:08:00,2.0139,2.0139,2.0139,2.0139,6400000.0
2007-09-05 01:09:00,2.0137,2.01377,2.01355,2.01359,202699995.0
2007-09-05 01:10:00,2.0139,2.0139,2.0138,2.0138,60800000.0
2007-09-05 01:11:00,2.0139,2.0141,2.0139,2.0141,446599996.0
2007-09-05 01:12:00,2.0142,2.0142,2.01415,2.0142,208600005.0
2007-09-05 01:13:00,2.0142,2.0144,2.0142,2.0143,480400009.0
2007-09-05 01:14:00,2.0142,2.0143,2.0142,2.0143,186400003.0
2007-09-05 01:15:00,2.0143,2.0143,2.0143,2.0143,171700000.0
2007-09-05 01:16:00,2.0143,2.0143,2.0143,2.0143,213600000.0
2007-09-05 01:17:00,2.0143,2.0143,2.0143,2.0143,214699998.0
2007-09-05 01:18:00,2.0143,2.0144,2.0143,2.0143,221799998.0
2007-09-05 01:19:00,2.0143,2.0143,2.0143,2.0143,174900000.0
2007-09-05 01:20:00,2.0143,2.0143,2.0142,2.0142,157300000.0
2007-09-05 01:21:00,2.0142,2.0144,2.0142,2.0143,183199999.0
2007-09-05 01:22:00,2.0143,2.0143,2.0142,2.0142,192200002.0
2007-09-05 01:23:00,2.0143,2.0144,2.0142,2.0143,201200002.0
2007-09-05 01:24:00,2.0143,2.0144,2.0142,2.0144,225700006.0
2007-09-05 01:25:00,2.0143,2.0144,2.0143,2.0143,187100001.0
2007-09-05 01:26:00,2.0143,2.0143,2.0143,2.0143,82800004.0
2007-09-05 01:27:00,2.0143,2.0144,2.0143,2.0143,249300005.0
2007-09-05 01:28:00,2.0143,2.0148,2.0143,2.0145,174000000.0
2007-09-05 01:29:00,2.0145,2.0145,2.0143,2.0144,77400000.0
2007-09-05 01:30:00,2.0145,2.0145,2.0143,2.0145,112300000.0
2007-09-05 01:31:00,2.0145,2.0146,2.0144,2.0145,88000000.0
2007-09-05 01:32:00,2.0145,2.0145,2.0145,2.0145,18400000.0
2007-09-05 01:33:00,2.0145,2.0146,2.0145,2.0145,141300000.0
2007-09-05 01:34:00,2.0145,2.0145,2.0144,2.0145,306900004.0
2007-09-05 01:35:00,2.0145,2.0145,2.0145,2.0145,12600000.0
2007-09-05 01:36:00,2.0145,2.0146,2.0139,2.0139,221100000.0
2007-09-05 01:37:00,2.0139,2.0139,2.0138,2.0138,142300000.0
2007-09-05 01:38:00,2.0138,2.0142,2.01375,2.01385,578000002.0
2007-09-05 01:39:00,2.01385,2.0139,2.01385,2.0139,161999998.0
2007-09-05 01:40:00,2.0139,2.0142,2.0139,2.01415,1260000007.0
2007-09-05 01:41:00,2.0142,2.0143,2.0141,2.0143,536199986.0
2007-09-05 01:42:00,2.0144,2.0152,2.0144,2.0151,842299996.0
2007-09-05 01:43:00,2.0151,2.0155,2.0151,2.0153,530799998.0
2007-09-05 01:44:00,2.0153,2.0162,2.0152,2.0155,703700000.0
2007-09-05 01:45:00,2.0155,2.0158,2.0152,2.0153,2145999996.0
2007-09-05 01:46:00,2.0153,2.0156,2.0152,2.0154,2021800005.0
2007-09-05 01:47:00,2.0154,2.0156,2.0154,2.0155,830400003.0
2007-09-05 01:48:00,2.0155,2.0155,2.0154,2.0155,349300006.0
2007-09-05 01:49:00,2.0155,2.0155,2.0155,2.0155,243300000.0
2007-09-05 01:50:00,2.0155,2.0157,2.0151,2.0153,997800004.0
2007-09-05 01:51:00,2.0152,2.0154,2.0152,2.0154,361799998.0
2007-09-05 01:52:00,2.0154,2.0155,2.0153,2.0154,382600000.0
2007-09-05 01:53:00,2.0154,2.0154,2.0153,2.0153,21800000.0
2007-09-05 01:54:00,2.0153,2.0153,2.0153,2.0153,33900000.0
2007-09-05 01:55:00,2.0153,2.0153,2.0152,2.0152,127100000.0
2007-09-05 01:56:00,2.0153,2.0153,2.0153,2.0153,19200000.0
2007-09-05 01:57:00,2.0153,2.0153,2.0153,2.0153,29400000.0
2007-09-05 01:58:00,2.0153,2.0153,2.0153,2.0153,146400002.0
2007-09-05 01:59:00,2.01505,2.01522,2.01495,2.01513,511100000.0
2007-09-05 02:00:00,2.0153,2.0153,2.0151,2.0152,270600000.0
2007-09-05 02:01:00,2.0152,2.0153,2.0152,2.0153,45800000.0
2007-09-05 02:02:00,2.0153,2.0153,2.0153,2.0153,55200000.0
2007-09-05 02:03:00,2.0153,2.0153,2.0153,2.0153,9600000.0
2007-09-05 02:04:00,2.0153,2.0154,2.0153,2.0154,88199998.0
2007-09-05 02:05:00,2.0154,2.0154,2.0154,2.0154,320099994.0
2007-09-05 02:06:00,2.0154,2.0154,2.0152,2.0154,199400000.0
2007-09-05 02:07:00,2.0154,2.0155,2.0154,2.0154,137800000.0
2007-09-05 02:08:00,2.0154,2.0154,2.0154,2.0154,12000000.0
2007-09-05 02:09:00,2.0154,2.0154,2.0152,2.0152,75500000.0
2007-09-05 02:10:00,2.0153,2.0153,2.0153,2.0153,32200000.0
2007-09-05 02:11:00,2.0153,2.0153,2.0153,2.0153,179800000.0
2007-09-05 02:12:00,2.0153,2.0153,2.0152,2.0153,387599995.0
2007-09-05 02:13:00,2.0153,2.0153,2.0152,2.0152,52400001.0
2007-09-05 02:14:00,2.0153,2.0153,2.0153,2.0153,351000000.0
2007-09-05 02:15:00,2.0153,2.0153,2.0153,2.0153,176399999.0
2007-09-05 02:16:00,2.0153,2.0153,2.0151,2.0152,249200001.0
2007-09-05 02:17:00,2.0151,2.0152,2.015,2.0152,230500000.0
2007-09-05 02:18:00,2.0152,2.0152,2.015,2.0151,231600000.0
2007-09-05 02:19:00,2.0151,2.0152,2.0151,2.0151,263400001.0
2007-09-05 02:20:00,2.0151,2.0152,2.0151,2.0151,279600001.0
2007-09-05 02:21:00,2.0151,2.0151,2.0151,2.0151,222800000.0
2007-09-05 02:22:00,2.0151,2.0153,2.0151,2.0153,232600001.0
2007-09-05 02:23:00,2.0153,2.01535,2.0152,2.0152,76299999.0
2007-09-05 02:24:00,2.0152,2.0152,2.0151,2.0151,219400001.0
2007-09-05 02:25:00,2.0151,2.0151,2.0151,2.0151,395700001.0
2007-09-05 02:26:00,2.0151,2.0151,2.015,2.015,246200001.0
2007-09-05 02:27:00,2.01505,2.0151,2.015,2.015,112100000.0
2007-09-05 02:28:00,2.015,2.015,2.0148,2.0148,522700001.0
2007-09-05 02:29:00,2.0148,2.0148,2.0148,2.0148,176700000.0
2007-09-05 02:30:00,2.0148,2.0148,2.0146,2.0146,527100002.0
2007-09-05 02:31:00,2.0146,2.0146,2.0142,2.0144,658499997.0
2007-09-05 02:32:00,2.0144,2.0146,2.0143,2.0146,308900000.0
2007-09-05 02:33:00,2.0147,2.0147,2.0146,2.0146,152800000.0
2007-09-05 02:34:00,2.0146,2.0147,2.0145,2.0146,238799997.0
2007-09-05 02:35:00,2.0146,2.0149,2.0146,2.0148,259900000.0
2007-09-05 02:36:00,2.0149,2.0149,2.0147,2.0147,246200000.0
2007-09-05 02:37:00,2.0147,2.0147,2.0146,2.0147,257299995.0
2007-09-05 02:38:00,2.0147,2.0148,2.0147,2.0148,136799999.0
2007-09-05 02:39:00,2.0148,2.0149,2.0148,2.0149,277900000.0
2007-09-05 02:40:00,2.0149,2.0149,2.0147,2.0148,163400000.0
2007-09-05 02:41:00,2.0148,2.0148,2.0146,2.01465,269900002.0
2007-09-05 02:42:00,2.0147,2.0148,2.0147,2.0148,48400000.0
2007-09-05 02:43:00,2.0148,2.0148,2.0147,2.0148,55900000.0
2007-09-05 02:44:00,2.0148,2.0148,2.0147,2.0147,79300000.0
2007-09-05 02:45:00,2.0147,2.0148,2.0147,2.0148,175800000.0
2007-09-05 02:46:00,2.0148,2.0148,2.0147,2.0148,205500000.0
2007-09-05 02:47:00,2.0148,2.0148,2.0147,2.0148,74200000.0
2007-09-05 02:48:00,2.0148,2.0148,2.0147,2.0148,84400000.0
2007-09-05 02:49:00,2.0148,2.015,2.0148,2.015,331000000.0
2007-09-05 02:50:00,2.015,2.015,2.0147,2.0147,366500002.0
2007-09-05 02:51:00,2.0147,2.0147,2.0147,2.0147,55300000.0
2007-09-05 02:52:00,2.0149,2.015,2.0148,2.0148,107000000.0
2007-09-05 02:53:00,2.0148,2.015,2.0148,2.015,359900000.0
2007-09-05 02:54:00,2.015,2.015,2.0148,2.0148,586900002.0
2007-09-05 02:55:00,2.0149,2.015,2.0148,2.0149,596300001.0
2007-09-05 02:56:00,2.0149,2.0152,2.0149,2.0149,616899993.0
2007-09-05 02:57:00,2.0149,2.0151,2.0149,2.015,687599998.0
2007-09-05 02:58:00,2.015,2.0151,2.015,2.01505,526299999.0
2007-09-05 02:59:00,2.01505,2.0151,2.015,2.015,338699998.0
2007-09-05 03:00:00,2.015,2.0151,2.015,2.0151,216200000.0
2007-09-05 03:01:00,2.01463,2.01505,2.01463,2.01505,134400007.0
2007-09-05 03:02:00,2.0151,2.0151,2.015,2.015,326600003.0
2007-09-05 03:03:00,2.0151,2.0151,2.0151,2.0151,3500000.0
2007-09-05 03:04:00,2.01479,2.01494,2.01475,2.01488,112800000.0
2007-09-05 03:05:00,2.0151,2.0151,2.0151,2.0151,22000000.0
2007-09-05 03:06:00,2.0151,2.0151,2.015,2.0151,265699999.0
2007-09-05 03:07:00,2.0152,2.0152,2.0151,2.0151,105600000.0
2007-09-05 03:08:00,2.0151,2.0151,2.0151,2.0151,56600000.0
2007-09-05 03:09:00,2.0151,2.0151,2.0151,2.0151,150700000.0
2007-09-05 03:10:00,2.0151,2.0151,2.0151,2.0151,617200005.0
2007-09-05 03:11:00,2.0151,2.0151,2.0151,2.0151,210400002.0
2007-09-05 03:12:00,2.0151,2.0151,2.0151,2.0151,533600016.0
2007-09-05 03:13:00,2.0151,2.0153,2.0151,2.0153,393400000.0
2007-09-05 03:14:00,2.0152,2.0156,2.0152,2.0153,530800000.0
2007-09-05 03:15:00,2.0153,2.0155,2.0153,2.0155,40400000.0
2007-09-05 03:16:00,2.0155,2.0155,2.0154,2.0155,499800002.0
2007-09-05 03:17:00,2.0155,2.0156,2.0154,2.0155,682500005.0
2007-09-05 03:18:00,2.01545,2.0157,2.0154,2.0155,671000005.0
2007-09-05 03:19:00,2.0155,2.0156,2.0155,2.0156,281700001.0
2007-09-05 03:20:00,2.0157,2.0158,2.0155,2.0157,730600005.0
2007-09-05 03:21:00,2.01551,2.01565,2.01527,2.01562,700099986.0
2007-09-05 03:22:00,2.0158,2.0158,2.0158,2.0158,4000000.0
2007-09-05 03:23:00,2.0157,2.0157,2.0157,2.0157,39800001.0
2007-09-05 03:24:00,2.0157,2.0158,2.0156,2.0156,282600004.0
2007-09-05 03:25:00,2.0156,2.0156,2.0156,2.0156,380100000.0
2007-09-05 03:26:00,2.0156,2.0156,2.01555,2.01555,188800000.0
2007-09-05 03:27:00,2.0157,2.0159,2.0157,2.0159,378200006.0
2007-09-05 03:28:00,2.0159,2.0161,2.0158,2.0159,936700003.0
2007-09-05 03:29:00,2.016,2.016,2.0157,2.0157,530200004.0
2007-09-05 03:30:00,2.0157,2.0157,2.0157,2.0157,87100000.0
2007-09-05 03:31:00,2.0157,2.0157,2.0156,2.0156,164300000.0
2007-09-05 03:32:00,2.0156,2.0156,2.0155,2.0155,134900000.0
2007-09-05 03:33:00,2.0154,2.0156,2.0154,2.0156,326200001.0
2007-09-05 03:34:00,2.0156,2.0156,2.0156,2.0156,98600000.0
2007-09-05 03:35:00,2.0156,2.0156,2.0156,2.0156,46600000.0
2007-09-05 03:36:00,2.0158,2.0159,2.01565,2.0158,112600000.0
2007-09-05 03:37:00,2.0158,2.0159,2.0158,2.0159,87999999.0
2007-09-05 03:38:00,2.0159,2.0159,2.0159,2.0159,1400000.0
2007-09-05 03:39:00,2.0158,2.0159,2.0158,2.0159,11400000.0
2007-09-05 03:40:00,2.0159,2.0159,2.0157,2.0158,155400002.0
2007-09-05 03:41:00,2.0158,2.0158,2.0157,2.0157,50300000.0
2007-09-05 03:42:00,2.0157,2.0157,2.0157,2.0157,30700000.0
2007-09-05 03:43:00,2.0156,2.0158,2.0156,2.0158,1913600000.0
2007-09-05 03:44:00,2.0158,2.0158,2.0157,2.0158,120700000.0
2007-09-05 03:45:00,2.0158,2.0158,2.0157,2.0157,112700001.0
2007-09-05 03:46:00,2.0157,2.0157,2.0157,2.0157,64600000.0
2007-09-05 03:47:00,2.0157,2.0157,2.0157,2.0157,22000000.0
2007-09-05 03:48:00,2.0158,2.0158,2.0158,2.0158,19000000.0
2007-09-05 03:49:00,2.0158,2.016,2.0158,2.0159,175100000.0
2007-09-05 03:50:00,2.0159,2.0159,2.0158,2.0159,246200000.0
2007-09-05 03:51:00,2.0158,2.0159,2.0158,2.0159,211300003.0
2007-09-05 03:52:00,2.0159,2.016,2.0159,2.0159,88900000.0
2007-09-05 03:53:00,2.0159,2.0159,2.0159,2.0159,354500002.0
2007-09-05 03:54:00,2.016,2.016,2.0159,2.016,220900000.0
2007-09-05 03:55:00,2.016,2.016,2.0159,2.0159,471099999.0
2007-09-05 03:56:00,2.0159,2.0159,2.0157,2.0157,571300001.0
2007-09-05 03:57:00,2.0157,2.0158,2.0157,2.0157,813500005.0
2007-09-05 03:58:00,2.0157,2.0157,2.0157,2.0157,102800000.0
2007-09-05 03:59:00,2.0157,2.0157,2.0156,2.0157,627900005.0
2007-09-05 04:00:00,2.01526,2.01559,2.01498,2.01543,179700000.0
2007-09-05 04:01:00,2.0157,2.0157,2.0155,2.0156,939299981.0
2007-09-05 04:02:00,2.0156,2.0158,2.0156,2.0156,1114699998.0
2007-09-05 04:03:00,2.0157,2.0157,2.0156,2.0156,356200002.0
2007-09-05 04:04:00,2.0156,2.0156,2.015,2.0152,1029199994.0
2007-09-05 04:05:00,2.0151,2.0152,2.0146,2.0147,937699999.0
2007-09-05 04:06:00,2.0148,2.0151,2.0146,2.0151,1099300009.0
2007-09-05 04:07:00,2.0151,2.0151,2.015,2.015,51799998.0
2007-09-05 04:08:00,2.0151,2.0153,2.015,2.0153,406700006.0
2007-09-05 04:09:00,2.0153,2.0155,2.0153,2.0153,964699994.0
2007-09-05 04:10:00,2.0153,2.0153,2.0153,2.0153,309399997.0
2007-09-05 04:11:00,2.0153,2.0154,2.0153,2.0154,198799997.0
2007-09-05 04:12:00,2.0154,2.0155,2.0154,2.0155,6400000.0
2007-09-05 04:13:00,2.0155,2.0156,2.0153,2.0155,543499994.0
2007-09-05 04:14:00,2.0156,2.0156,2.0154,2.0154,796899984.0
2007-09-05 04:15:00,2.0155,2.0156,2.0152,2.0154,1211000000.0
2007-09-05 04:16:00,2.0155,2.0158,2.0154,2.0156,1077900005.0
2007-09-05 04:17:00,2.0156,2.0156,2.0155,2.0156,496799999.0
2007-09-05 04:18:00,2.0155,2.0157,2.0155,2.0156,692370001.0
2007-09-05 04:19:00,2.0156,2.0156,2.0156,2.0156,108600001.0
2007-09-05 04:20:00,2.0156,2.0156,2.0156,2.0156,71600003.0
2007-09-05 04:21:00,2.0156,2.0156,2.0155,2.0155,127300002.0
2007-09-05 04:22:00,2.01504,2.01531,2.01504,2.01531,31000000.0
2007-09-05 04:23:00,2.0155,2.0155,2.0152,2.0154,223200001.0
2007-09-05 04:24:00,2.01515,2.01534,2.01511,2.01512,193000001.0
2007-09-05 04:25:00,2.01495,2.01534,2.01495,2.01529,142700002.0
2007-09-05 04:26:00,2.0154,2.0154,2.0153,2.0153,187699999.0
2007-09-05 04:27:00,2.0153,2.0154,2.0153,2.0154,271999998.0
2007-09-05 04:28:00,2.0154,2.0154,2.0151,2.0151,308380002.0
2007-09-05 04:29:00,2.0151,2.0152,2.0151,2.0151,286400000.0
2007-09-05 04:30:00,2.0151,2.0152,2.0151,2.0151,231099995.0
2007-09-05 04:31:00,2.0151,2.0152,2.0151,2.0152,139599997.0
2007-09-05 04:32:00,2.0152,2.0152,2.0152,2.0152,31600000.0
2007-09-05 04:33:00,2.0152,2.0152,2.015,2.015,361400001.0
2007-09-05 04:34:00,2.0149,2.015,2.0147,2.0148,469399997.0
2007-09-05 04:35:00,2.0148,2.0148,2.0148,2.0148,150200000.0
2007-09-05 04:36:00,2.0148,2.0148,2.0147,2.0147,228500000.0
2007-09-05 04:37:00,2.0147,2.0147,2.0147,2.0147,691000000.0
2007-09-05 04:38:00,2.0147,2.0155,2.0147,2.0152,407800000.0
2007-09-05 04:39:00,2.01525,2.0153,2.0152,2.0152,67400000.0
2007-09-05 04:40:00,2.0153,2.0153,2.0152,2.0152,124500000.0
2007-09-05 04:41:00,2.0152,2.0152,2.0152,2.0152,7100000.0
2007-09-05 04:42:00,2.01496,2.01508,2.01486,2.01505,77300000.0
2007-09-05 04:43:00,2.0152,2.0152,2.0152,2.0152,43500000.0
2007-09-05 04:44:00,2.0152,2.0158,2.0152,2.0157,579300001.0
2007-09-05 04:45:00,2.0157,2.0157,2.0153,2.0153,156699999.0
2007-09-05 04:46:00,2.0153,2.0153,2.0153,2.0153,12000000.0
2007-09-05 04:47:00,2.0153,2.0153,2.0151,2.0152,438400005.0
2007-09-05 04:48:00,2.0152,2.0154,2.0151,2.0154,731200003.0
2007-09-05 04:49:00,2.0154,2.0155,2.0153,2.0153,135199996.0
2007-09-05 04:50:00,2.0154,2.0155,2.0153,2.0154,119299998.0
2007-09-05 04:51:00,2.0154,2.0154,2.0153,2.0153,493500003.0
2007-09-05 04:52:00,2.0153,2.0153,2.01495,2.015,356299997.0
2007-09-05 04:53:00,2.0151,2.0152,2.015,2.0152,88500000.0
2007-09-05 04:54:00,2.0152,2.0152,2.0146,2.0148,1076749996.0
2007-09-05 04:55:00,2.0145,2.0146,2.0143,2.0145,393400001.0
2007-09-05 04:56:00,2.0145,2.0149,2.0145,2.0148,287200000.0
2007-09-05 04:57:00,2.0148,2.0148,2.0137,2.0137,1845399994.0
2007-09-05 04:58:00,2.0137,2.0141,2.0137,2.01385,947100007.0
2007-09-05 04:59:00,2.0138,2.0142,2.0138,2.0142,472400000.0
2007-09-05 05:00:00,2.0142,2.0143,2.0139,2.01395,1280100004.0
2007-09-05 05:01:00,2.01395,2.01395,2.013,2.0132,1844099993.0
2007-09-05 05:02:00,2.0132,2.0136,2.013,2.0134,1441200005.0
2007-09-05 05:03:00,2.0134,2.0135,2.0132,2.0135,393100000.0
2007-09-05 05:04:00,2.0136,2.0137,2.0135,2.0135,59400000.0
2007-09-05 05:05:00,2.0135,2.0138,2.0135,2.0138,158799999.0
2007-09-05 05:06:00,2.0138,2.0145,2.0138,2.0144,955450164.0
2007-09-05 05:07:00,2.0144,2.0144,2.0142,2.0142,85300000.0
2007-09-05 05:08:00,2.0142,2.0146,2.0141,2.0143,247400000.0
2007-09-05 05:09:00,2.0143,2.0146,2.01415,2.01415,812600002.0
2007-09-05 05:10:00,2.0143,2.0144,2.01395,2.0141,671100002.0
2007-09-05 05:11:00,2.0141,2.0141,2.014,2.014,215400000.0
2007-09-05 05:12:00,2.0141,2.0143,2.0141,2.0142,1082299988.0
2007-09-05 05:13:00,2.0142,2.0143,2.0142,2.0143,419099994.0
2007-09-05 05:14:00,2.0143,2.0143,2.0142,2.0142,667499995.0
2007-09-05 05:15:00,2.0142,2.0142,2.0142,2.0142,86700000.0
2007-09-05 05:16:00,2.0142,2.0142,2.014,2.014,387500003.0
2007-09-05 05:17:00,2.014,2.014,2.014,2.014,166100000.0
2007-09-05 05:18:00,2.014,2.014,2.01375,2.0138,395599995.0
2007-09-05 05:19:00,2.0138,2.014,2.0138,2.0138,168000002.0
2007-09-05 05:20:00,2.0138,2.0138,2.0138,2.0138,102399999.0
2007-09-05 05:21:00,2.0138,2.0138,2.0138,2.0138,32899999.0
2007-09-05 05:22:00,2.0138,2.0138,2.0134,2.0136,720699996.0
2007-09-05 05:23:00,2.0136,2.0138,2.0136,2.0138,109100000.0
2007-09-05 05:24:00,2.0138,2.0138,2.0136,2.0137,194300000.0
2007-09-05 05:25:00,2.0137,2.0137,2.0136,2.0136,77500000.0
2007-09-05 05:26:00,2.0136,2.0136,2.0136,2.0136,58800000.0
2007-09-05 05:27:00,2.0136,2.0137,2.0136,2.0137,139300000.0
2007-09-05 05:28:00,2.0137,2.0137,2.0136,2.0137,94500000.0
2007-09-05 05:29:00,2.0137,2.0137,2.0136,2.0136,53300000.0
2007-09-05 05:30:00,2.0136,2.0136,2.0136,2.0136,253300001.0
2007-09-05 05:31:00,2.0136,2.0136,2.0135,2.0136,217100001.0
2007-09-05 05:32:00,2.0136,2.0136,2.0136,2.0136,73500000.0
2007-09-05 05:33:00,2.0136,2.0136,2.01355,2.01355,103500000.0
2007-09-05 05:34:00,2.01355,2.0137,2.01355,2.0136,333300001.0
2007-09-05 05:35:00,2.0136,2.0136,2.0136,2.0136,346099997.0
2007-09-05 05:36:00,2.0136,2.0136,2.0136,2.0136,311799997.0
2007-09-05 05:37:00,2.0136,2.0136,2.0135,2.0135,435199995.0
2007-09-05 05:38:00,2.0135,2.0137,2.0135,2.01355,251399998.0
2007-09-05 05:39:00,2.01355,2.0137,2.01355,2.0136,50200000.0
2007-09-05 05:40:00,2.0136,2.0136,2.0135,2.0135,196699999.0
2007-09-05 05:41:00,2.0136,2.0137,2.0136,2.0136,339899999.0
2007-09-05 05:42:00,2.0137,2.0137,2.0137,2.0137,114800000.0
2007-09-05 05:43:00,2.0138,2.0138,2.0138,2.0138,23700000.0
2007-09-05 05:44:00,2.0138,2.0139,2.0137,2.0137,341299996.0
2007-09-05 05:45:00,2.0137,2.0137,2.0137,2.0137,77000000.0
2007-09-05 05:46:00,2.0137,2.0137,2.0136,2.0137,147500000.0
2007-09-05 05:47:00,2.0137,2.0138,2.0137,2.0137,275800000.0
2007-09-05 05:48:00,2.0138,2.0139,2.0138,2.0139,65500000.0
2007-09-05 05:49:00,2.0139,2.0139,2.0139,2.0139,53500000.0
2007-09-05 05:50:00,2.0139,2.0143,2.0139,2.0141,305999995.0
2007-09-05 05:51:00,2.0141,2.0143,2.0141,2.0142,459799989.0
2007-09-05 05:52:00,2.0143,2.0146,2.0143,2.0143,579100000.0
2007-09-05 05:53:00,2.0143,2.0143,2.0142,2.0143,333999999.0
2007-09-05 05:54:00,2.0142,2.0143,2.0142,2.0142,100200001.0
2007-09-05 05:55:00,2.0142,2.0144,2.0141,2.0142,273300000.0
2007-09-05 05:56:00,2.0142,2.0142,2.014,2.014,205600000.0
2007-09-05 05:57:00,2.014,2.014,2.0139,2.014,132000001.0
2007-09-05 05:58:00,2.0141,2.0143,2.014,2.014,406599999.0
2007-09-05 05:59:00,2.0141,2.0142,2.014,2.0142,366400000.0
2007-09-05 06:00:00,2.0142,2.0142,2.0141,2.0141,121000000.0
2007-09-05 06:01:00,2.0141,2.0141,2.0141,2.0141,46800000.0
2007-09-05 06:02:00,2.0141,2.0141,2.0139,2.014,625900003.0
2007-09-05 06:03:00,2.0141,2.0141,2.014,2.0141,69300000.0
2007-09-05 06:04:00,2.0141,2.0141,2.0138,2.0138,769799982.0
2007-09-05 06:05:00,2.0138,2.014,2.0138,2.0139,133999999.0
2007-09-05 06:06:00,2.014,2.0145,2.0139,2.014,565499999.0
2007-09-05 06:07:00,2.014,2.0142,2.014,2.0142,76700000.0
2007-09-05 06:08:00,2.0142,2.0144,2.0142,2.0143,148400000.0
2007-09-05 06:09:00,2.0142,2.0142,2.0132,2.0132,359599999.0
2007-09-05 06:10:00,2.0132,2.0135,2.0132,2.0133,251800000.0
2007-09-05 06:11:00,2.0133,2.0134,2.0132,2.0134,168800001.0
2007-09-05 06:12:00,2.0134,2.0134,2.0128,2.0129,297400000.0
2007-09-05 06:13:00,2.0129,2.0129,2.0125,2.0127,271800001.0
2007-09-05 06:14:00,2.0127,2.0128,2.0126,2.01275,210000000.0
2007-09-05 06:15:00,2.0127,2.01425,2.01265,2.01405,283200000.0
2007-09-05 06:16:00,2.014,2.014,2.0133,2.0137,257500000.0
2007-09-05 06:17:00,2.0137,2.0139,2.0129,2.0132,380699995.0
2007-09-05 06:18:00,2.0132,2.0134,2.0132,2.0132,175000000.0
2007-09-05 06:19:00,2.0132,2.0132,2.013,2.0131,116700000.0
2007-09-05 06:20:00,2.0131,2.0133,2.0131,2.0133,62300000.0
2007-09-05 06:21:00,2.0133,2.0133,2.0132,2.0133,39200000.0
2007-09-05 06:22:00,2.0133,2.0133,2.0132,2.0133,55100000.0
2007-09-05 06:23:00,2.0132,2.0132,2.0132,2.0132,72600000.0
2007-09-05 06:24:00,2.0132,2.0132,2.013,2.013,44900000.0
2007-09-05 06:25:00,2.013,2.013,2.0128,2.013,225799997.0
2007-09-05 06:26:00,2.01315,2.0132,2.013,2.0132,128000003.0
2007-09-05 06:27:00,2.0132,2.0132,2.0128,2.0129,258399998.0
2007-09-05 06:28:00,2.0128,2.0128,2.0128,2.0128,90399999.0
2007-09-05 06:29:00,2.0128,2.0128,2.0127,2.0127,100100000.0
2007-09-05 06:30:00,2.0128,2.0128,2.0126,2.0128,204800001.0
2007-09-05 06:31:00,2.0127,2.0127,2.0127,2.0127,116499995.0
2007-09-05 06:32:00,2.0128,2.0128,2.0126,2.01265,69100001.0
2007-09-05 06:33:00,2.0126,2.0126,2.0125,2.0125,25100000.0
2007-09-05 06:34:00,2.0126,2.0126,2.0119,2.0119,125800000.0
2007-09-05 06:35:00,2.0118,2.0118,2.0106,2.0106,432499999.0
2007-09-05 06:36:00,2.0105,2.0111,2.0105,2.01105,466400000.0
2007-09-05 06:37:00,2.0109,2.0111,2.0103,2.0103,301200000.0
2007-09-05 06:38:00,2.0104,2.0104,2.0099,2.0101,300800000.0
2007-09-05 06:39:00,2.0103,2.0105,2.0098,2.0099,474800000.0
2007-09-05 06:40:00,2.0099,2.0099,2.0097,2.0097,281899998.0
2007-09-05 06:41:00,2.0097,2.0103,2.0097,2.0102,507599997.0
2007-09-05 06:42:00,2.0103,2.0106,2.0099,2.0105,1192400001.0
2007-09-05 06:43:00,2.0106,2.0108,2.0104,2.0108,684799998.0
2007-09-05 06:44:00,2.0108,2.011,2.0107,2.011,182800000.0
2007-09-05 06:45:00,2.011,2.011,2.0108,2.011,323100000.0
2007-09-05 06:46:00,2.011,2.0113,2.011,2.0112,359799999.0
2007-09-05 06:47:00,2.0112,2.0114,2.0109,2.0113,604799999.0
2007-09-05 06:48:00,2.0113,2.0113,2.0109,2.0112,186000000.0
2007-09-05 06:49:00,2.0112,2.0112,2.0105,2.0105,506199994.0
2007-09-05 06:50:00,2.0105,2.0105,2.01,2.01,409899999.0
2007-09-05 06:51:00,2.01,2.01,2.0096,2.0098,457499998.0
2007-09-05 06:52:00,2.0098,2.0098,2.0095,2.0095,1063799994.0
2007-09-05 06:53:00,2.0095,2.0099,2.0095,2.0099,1330400006.0
2007-09-05 06:54:00,2.0099,2.01,2.0098,2.0098,137900000.0
2007-09-05 06:55:00,2.0098,2.0102,2.0098,2.0102,254300000.0
2007-09-05 06:56:00,2.0102,2.0105,2.01,2.0101,1199499998.0
2007-09-05 06:57:00,2.0102,2.0103,2.01,2.01,228400001.0
2007-09-05 06:58:00,2.0101,2.0102,2.0101,2.0102,110600000.0
2007-09-05 06:59:00,2.0102,2.0106,2.0102,2.0105,470900000.0
2007-09-05 07:00:00,2.0105,2.01065,2.0105,2.0106,508299999.0
2007-09-05 07:01:00,2.01065,2.0107,2.0105,2.0107,128700000.0
2007-09-05 07:02:00,2.0107,2.0107,2.0106,2.01065,224600002.0
2007-09-05 07:03:00,2.0107,2.0108,2.0106,2.0107,159000000.0
2007-09-05 07:04:00,2.0108,2.0108,2.0103,2.01035,371699999.0
2007-09-05 07:05:00,2.01035,2.0106,2.0103,2.0103,634700001.0
2007-09-05 07:06:00,2.0103,2.01035,2.0103,2.0103,243799997.0
2007-09-05 07:07:00,2.0103,2.0105,2.0103,2.0105,169500000.0
2007-09-05 07:08:00,2.0105,2.0106,2.0104,2.0104,561500000.0
2007-09-05 07:09:00,2.01045,2.0106,2.01045,2.0106,70800000.0
2007-09-05 07:10:00,2.0106,2.0106,2.0104,2.0104,40900000.0
2007-09-05 07:11:00,2.0104,2.0106,2.0104,2.0106,15600000.0
2007-09-05 07:12:00,2.0105,2.0107,2.01045,2.0107,226599998.0
2007-09-05 07:13:00,2.0107,2.0107,2.0097,2.0097,641100000.0
2007-09-05 07:14:00,2.0097,2.01,2.0097,2.0098,602900002.0
2007-09-05 07:15:00,2.0099,2.0099,2.0098,2.0098,752499999.0
2007-09-05 07:16:00,2.0099,2.01,2.0098,2.01,290000003.0
2007-09-05 07:17:00,2.01,2.01,2.0098,2.0098,209100000.0
2007-09-05 07:18:00,2.0098,2.0098,2.0098,2.0098,203200000.0
2007-09-05 07:19:00,2.0098,2.0098,2.0095,2.0098,599799997.0
2007-09-05 07:20:00,2.0098,2.01,2.0096,2.0097,978399994.0
2007-09-05 07:21:00,2.0097,2.0097,2.0094,2.0095,484400001.0
2007-09-05 07:22:00,2.0096,2.0096,2.0095,2.0095,607599996.0
2007-09-05 07:23:00,2.0096,2.0096,2.0095,2.0095,84700000.0
2007-09-05 07:24:00,2.0095,2.0095,2.0093,2.0093,276200001.0
2007-09-05 07:25:00,2.0093,2.0095,2.0093,2.0093,863300001.0
2007-09-05 07:26:00,2.0093,2.0095,2.0093,2.0094,409900000.0
2007-09-05 07:27:00,2.0094,2.0095,2.0094,2.0095,259499992.0
2007-09-05 07:28:00,2.0095,2.0095,2.0093,2.0095,197500000.0
2007-09-05 07:29:00,2.0095,2.0095,2.0093,2.0093,388799995.0
2007-09-05 07:30:00,2.0093,2.0094,2.0093,2.0094,313599991.0
2007-09-05 07:31:00,2.0094,2.0094,2.009,2.0092,929899999.0
2007-09-05 07:32:00,2.0092,2.0092,2.00905,2.0092,273699997.0
2007-09-05 07:33:00,2.0092,2.0092,2.0089,2.009,394199998.0
2007-09-05 07:34:00,2.0091,2.0091,2.0089,2.00905,382800000.0
2007-09-05 07:35:00,2.00905,2.0091,2.0089,2.0089,1037799999.0
2007-09-05 07:36:00,2.0089,2.0089,2.0087,2.0087,595800000.0
2007-09-05 07:37:00,2.0086,2.0087,2.0085,2.0086,631900000.0
2007-09-05 07:38:00,2.0086,2.0089,2.0085,2.0089,924900004.0
2007-09-05 07:39:00,2.0089,2.0091,2.0087,2.009,1051900001.0
2007-09-05 07:40:00,2.009,2.0093,2.009,2.0093,333500001.0
2007-09-05 07:41:00,2.0092,2.0094,2.0091,2.0092,196900001.0
2007-09-05 07:42:00,2.0094,2.0095,2.0094,2.0094,174000000.0
2007-09-05 07:43:00,2.0094,2.00955,2.0093,2.0095,1217840117.0
2007-09-05 07:44:00,2.0095,2.0099,2.0095,2.0098,419400001.0
2007-09-05 07:45:00,2.0098,2.0098,2.0096,2.0096,262799998.0
2007-09-05 07:46:00,2.0098,2.0098,2.0097,2.0097,94299999.0
2007-09-05 07:47:00,2.0097,2.0098,2.0096,2.0097,283200003.0
2007-09-05 07:48:00,2.0098,2.0098,2.0094,2.0094,348700001.0
2007-09-05 07:49:00,2.0096,2.0096,2.0094,2.0094,293100000.0
2007-09-05 07:50:00,2.0094,2.0094,2.0092,2.0092,513500000.0
2007-09-05 07:51:00,2.0094,2.0094,2.0093,2.0094,668700003.0
2007-09-05 07:52:00,2.0094,2.0094,2.0092,2.00925,322599998.0
2007-09-05 07:53:00,2.00925,2.0095,2.00925,2.0094,261900004.0
2007-09-05 07:54:00,2.0094,2.0094,2.0093,2.0094,173600000.0
2007-09-05 07:55:00,2.0094,2.0095,2.0094,2.0095,364300000.0
2007-09-05 07:56:00,2.0095,2.0095,2.0094,2.0094,59700000.0
2007-09-05 07:57:00,2.0094,2.0094,2.0091,2.0091,534699996.0
2007-09-05 07:58:00,2.0093,2.0094,2.0091,2.0091,293200001.0
2007-09-05 07:59:00,2.0091,2.0091,2.009,2.009,266100001.0
2007-09-05 08:00:00,2.009,2.0091,2.009,2.009,200700000.0
2007-09-05 08:01:00,2.009,2.0091,2.0089,2.009,632899998.0
2007-09-05 08:02:00,2.0091,2.0091,2.009,2.0091,420100000.0
2007-09-05 08:03:00,2.0091,2.0092,2.009,2.009,408700002.0
2007-09-05 08:04:00,2.009,2.009,2.009,2.009,461300003.0
2007-09-05 08:05:00,2.009,2.0093,2.009,2.009,753699997.0
2007-09-05 08:06:00,2.0092,2.0092,2.0092,2.0092,47300000.0
2007-09-05 08:07:00,2.0092,2.0093,2.0091,2.0093,260099999.0
2007-09-05 08:08:00,2.0093,2.0094,2.0091,2.0092,302699999.0
2007-09-05 08:09:00,2.0092,2.0094,2.0089,2.0089,378000000.0
2007-09-05 08:10:00,2.0089,2.0091,2.0087,2.0087,562099997.0
2007-09-05 08:11:00,2.0087,2.0087,2.0079,2.0079,1166400001.0
2007-09-05 08:12:00,2.0079,2.0082,2.0078,2.0081,640299996.0
2007-09-05 08:13:00,2.0081,2.0083,2.0079,2.0082,677199999.0
2007-09-05 08:14:00,2.0082,2.0087,2.00815,2.0083,712300004.0
2007-09-05 08:15:00,2.0083,2.0086,2.0082,2.0082,602100001.0
2007-09-05 08:16:00,2.0082,2.0086,2.0081,2.0084,1453800010.0
2007-09-05 08:17:00,2.0082,2.0083,2.0079,2.0081,630900005.0
2007-09-05 08:18:00,2.0081,2.0085,2.008,2.0084,365099999.0
2007-09-05 08:19:00,2.0084,2.0087,2.0083,2.00855,638999996.0
2007-09-05 08:20:00,2.00855,2.0089,2.00855,2.00855,1056460004.0
2007-09-05 08:21:00,2.00855,2.0091,2.00855,2.0091,1310399999.0
2007-09-05 08:22:00,2.009,2.0094,2.009,2.0092,952899993.0
2007-09-05 08:23:00,2.0092,2.0093,2.0092,2.00925,494699999.0
2007-09-05 08:24:00,2.0092,2.0094,2.0092,2.0092,307700001.0
2007-09-05 08:25:00,2.0092,2.0092,2.0088,2.009,470000006.0
2007-09-05 08:26:00,2.009,2.009,2.0089,2.009,523400001.0
2007-09-05 08:27:00,2.009,2.009,2.0088,2.0088,634500004.0
2007-09-05 08:28:00,2.0088,2.0091,2.0087,2.0091,440999998.0
2007-09-05 08:29:00,2.0091,2.0094,2.0091,2.00935,743899998.0
2007-09-05 08:30:00,2.0094,2.0094,2.0083,2.0085,2060899990.0
2007-09-05 08:31:00,2.0085,2.0085,2.0075,2.0077,1478899989.0
2007-09-05 08:32:00,2.0077,2.008,2.0075,2.0079,1478899989.0
2007-09-05 08:33:00,2.0079,2.0082,2.0079,2.008,1342899991.0
2007-09-05 08:34:00,2.008,2.0081,2.0077,2.0081,1151199998.0
2007-09-05 08:35:00,2.008,2.008,2.0068,2.0071,778500000.0
2007-09-05 08:36:00,2.007,2.007,2.0067,2.0069,778500000.0
2007-09-05 08:37:00,2.0069,2.0069,2.0064,2.0065,2051499999.0
2007-09-05 08:38:00,2.0065,2.007,2.0065,2.0069,902700007.0
2007-09-05 08:39:00,2.007,2.0071,2.0069,2.0069,863899996.0
2007-09-05 08:40:00,2.0069,2.00705,2.0066,2.0068,1996899991.0
2007-09-05 08:41:00,2.0068,2.007,2.0067,2.007,1770499991.0
2007-09-05 08:42:00,2.007,2.0076,2.007,2.0076,1331949986.0
2007-09-05 08:43:00,2.0076,2.0077,2.0074,2.0075,1222299997.0
2007-09-05 08:44:00,2.0074,2.0082,2.0074,2.0081,1490099996.0
2007-09-05 08:45:00,2.0081,2.0083,2.008,2.0082,1939378385.0
2007-09-05 08:46:00,2.0082,2.009,2.0081,2.009,1908832692.0
2007-09-05 08:47:00,2.009,2.0091,2.0089,2.009,1133999991.0
2007-09-05 08:48:00,2.009,2.0091,2.0089,2.009,259300000.0
2007-09-05 08:49:00,2.00895,2.0092,2.00895,2.009,471553035.0
2007-09-05 08:50:00,2.009,2.00915,2.0088,2.00915,813500004.0
2007-09-05 08:51:00,2.0091,2.0095,2.0091,2.0095,1373199989.0
2007-09-05 08:52:00,2.0093,2.0094,2.0089,2.009,1373199989.0
2007-09-05 08:53:00,2.0091,2.0093,2.009,2.009,1373199989.0
2007-09-05 08:54:00,2.0091,2.0092,2.009,2.0091,410088431.0
2007-09-05 08:55:00,2.0091,2.0092,2.0091,2.0092,647599988.0
2007-09-05 08:56:00,2.0092,2.0094,2.0091,2.0093,1481400011.0
2007-09-05 08:57:00,2.0094,2.0094,2.0091,2.0091,723999995.0
2007-09-05 08:58:00,2.0091,2.0091,2.0088,2.0089,1373289638.0
2007-09-05 08:59:00,2.0089,2.0089,2.0087,2.0087,1294999982.0
2007-09-05 09:00:00,2.0088,2.0091,2.008,2.0081,1366599997.0
2007-09-05 09:01:00,2.008,2.008,2.0069,2.0074,1848499999.0
2007-09-05 09:02:00,2.0075,2.0075,2.007,2.0073,1848499999.0
2007-09-05 09:03:00,2.0073,2.0075,2.0071,2.0073,1848499999.0
2007-09-05 09:04:00,2.0073,2.0077,2.0072,2.0076,1400399994.0
2007-09-05 09:05:00,2.0076,2.0079,2.0076,2.0079,1057500000.0
2007-09-05 09:06:00,2.0077,2.0079,2.0075,2.0075,304599994.0
2007-09-05 09:07:00,2.0076,2.0076,2.0072,2.0073,304599994.0
2007-09-05 09:08:00,2.0072,2.0073,2.0069,2.007,304599994.0
2007-09-05 09:09:00,2.0069,2.0073,2.0069,2.0072,304599994.0
2007-09-05 09:10:00,2.0072,2.0073,2.0069,2.0072,1103499989.0
2007-09-05 09:11:00,2.0072,2.0072,2.0069,2.007,1438199994.0
2007-09-05 09:12:00,2.007,2.0074,2.0069,2.0073,1269478603.0
2007-09-05 09:13:00,2.0072,2.0075,2.0071,2.0074,2118799975.0
2007-09-05 09:14:00,2.0074,2.0075,2.0074,2.0075,424699995.0
2007-09-05 09:15:00,2.0075,2.0078,2.0075,2.0076,1402999999.0
2007-09-05 09:16:00,2.0076,2.0084,2.0075,2.0083,1402999999.0
2007-09-05 09:17:00,2.0083,2.0084,2.0082,2.0083,1286899984.0
2007-09-05 09:18:00,2.0083,2.0086,2.0082,2.0085,2080677599.0
2007-09-05 09:19:00,2.0085,2.0085,2.0084,2.0084,313199998.0
2007-09-05 09:20:00,2.0085,2.0085,2.008,2.008,264100000.0
2007-09-05 09:21:00,2.008,2.0082,2.0077,2.0078,1790884003.0
2007-09-05 09:22:00,2.0078,2.0078,2.0076,2.0078,1322499999.0
2007-09-05 09:23:00,2.0078,2.0079,2.0075,2.0077,1780199995.0
2007-09-05 09:24:00,2.0077,2.0077,2.0074,2.0075,979599989.0
2007-09-05 09:25:00,2.0075,2.0075,2.0072,2.0072,1743299993.0
2007-09-05 09:26:00,2.0072,2.0074,2.0072,2.0073,1368599998.0
2007-09-05 09:27:00,2.00725,2.0074,2.0071,2.0071,935200010.0
2007-09-05 09:28:00,2.0072,2.0072,2.0065,2.0069,1125100001.0
2007-09-05 09:29:00,2.0069,2.0069,2.0066,2.0068,976999999.0
2007-09-05 09:30:00,2.00675,2.0068,2.0066,2.00665,317500000.0
2007-09-05 09:31:00,2.00665,2.0069,2.00665,2.0068,345600000.0
2007-09-05 09:32:00,2.0068,2.00685,2.0066,2.0066,838500004.0
2007-09-05 09:33:00,2.0066,2.007,2.00615,2.0063,1902200001.0
2007-09-05 09:34:00,2.0063,2.0066,2.00625,2.0065,2102499997.0
2007-09-05 09:35:00,2.0065,2.0067,2.0064,2.0066,1081000007.0
2007-09-05 09:36:00,2.0065,2.0065,2.0059,2.006,1131999997.0
2007-09-05 09:37:00,2.0059,2.006,2.0053,2.00535,1772199998.0
2007-09-05 09:38:00,2.0053,2.0054,2.005,2.0052,1565100003.0
2007-09-05 09:39:00,2.0051,2.0054,2.0048,2.0054,1565100003.0
2007-09-05 09:40:00,2.0055,2.00555,2.0053,2.0055,1565100003.0
2007-09-05 09:41:00,2.0055,2.00555,2.0053,2.0055,1148699989.0
2007-09-05 09:42:00,2.0054,2.0056,2.0054,2.0055,1463299997.0
2007-09-05 09:43:00,2.0055,2.0055,2.0052,2.0053,950499994.0
2007-09-05 09:44:00,2.0053,2.0055,2.0053,2.0053,2032099985.0
2007-09-05 09:45:00,2.0053,2.0055,2.0051,2.00515,1243500005.0
2007-09-05 09:46:00,2.0049,2.005,2.0044,2.0044,1616700002.0
2007-09-05 09:47:00,2.0044,2.0045,2.0043,2.0044,1616700002.0
2007-09-05 09:48:00,2.0044,2.0045,2.0042,2.0044,997599997.0
2007-09-05 09:49:00,2.0043,2.0045,2.0043,2.0043,997599997.0
2007-09-05 09:50:00,2.0044,2.0046,2.0043,2.0045,997599997.0
2007-09-05 09:51:00,2.0044,2.0047,2.0043,2.0047,997599997.0
2007-09-05 09:52:00,2.0048,2.0052,2.00475,2.005,997599997.0
2007-09-05 09:53:00,2.0051,2.0051,2.0046,2.0046,1607599996.0
2007-09-05 09:54:00,2.0046,2.0051,2.0044,2.005,1796899997.0
2007-09-05 09:55:00,2.005,2.005,2.0047,2.0047,1293399987.0
2007-09-05 09:56:00,2.0047,2.0049,2.0047,2.0048,824300001.0
2007-09-05 09:57:00,2.0049,2.005,2.0048,2.0049,1126899977.0
2007-09-05 09:58:00,2.0049,2.005,2.0049,2.0049,917099989.0
2007-09-05 09:59:00,2.0049,2.0052,2.0049,2.0051,1768299985.0
2007-09-05 10:00:00,2.0051,2.0052,2.0049,2.00505,1515300027.0
2007-09-05 10:01:00,2.005,2.0052,2.0048,2.005,1273299998.0
2007-09-05 10:02:00,2.005,2.0054,2.005,2.00525,719099995.0
2007-09-05 10:03:00,2.0052,2.0054,2.0051,2.0054,489800002.0
2007-09-05 10:04:00,2.0054,2.0057,2.00535,2.0057,515399999.0
2007-09-05 10:05:00,2.0057,2.0062,2.0057,2.0062,1073599997.0
2007-09-05 10:06:00,2.006,2.0061,2.0056,2.0057,1726999986.0
2007-09-05 10:07:00,2.0057,2.0059,2.0052,2.0055,1726999986.0
2007-09-05 10:08:00,2.0055,2.0057,2.0054,2.0056,1934700012.0
2007-09-05 10:09:00,2.0057,2.0057,2.0056,2.0057,677000000.0
2007-09-05 10:10:00,2.0057,2.0061,2.0056,2.006,863099998.0
2007-09-05 10:11:00,2.0061,2.0061,2.0059,2.006,573000006.0
2007-09-05 10:12:00,2.006,2.0064,2.006,2.00625,497399994.0
2007-09-05 10:13:00,2.0064,2.0069,2.0063,2.0063,1937200006.0
2007-09-05 10:14:00,2.0064,2.0065,2.0062,2.0064,1553599999.0
2007-09-05 10:15:00,2.0065,2.0067,2.00635,2.00645,1553599999.0
2007-09-05 10:16:00,2.0065,2.0067,2.00645,2.0066,421200001.0
2007-09-05 10:17:00,2.0063,2.0064,2.0062,2.0063,1033900003.0
2007-09-05 10:18:00,2.0062,2.0064,2.0062,2.0064,1033900003.0
2007-09-05 10:19:00,2.0066,2.0067,2.0065,2.0067,1033900003.0
2007-09-05 10:20:00,2.0067,2.0067,2.0066,2.0066,477100004.0
2007-09-05 10:21:00,2.0067,2.0071,2.0066,2.007,1693299995.0
2007-09-05 10:22:00,2.007,2.007,2.0067,2.00685,987900002.0
2007-09-05 10:23:00,2.0069,2.007,2.0067,2.007,954600009.0
2007-09-05 10:24:00,2.00705,2.0071,2.0068,2.0068,1847799999.0
2007-09-05 10:25:00,2.0068,2.0076,2.0068,2.0074,1652499989.0
2007-09-05 10:26:00,2.0075,2.008,2.0075,2.008,881900004.0
2007-09-05 10:27:00,2.0079,2.0081,2.0073,2.0076,881900004.0
2007-09-05 10:28:00,2.0075,2.0076,2.0072,2.0072,881900004.0
2007-09-05 10:29:00,2.0073,2.0073,2.007,2.00715,881900004.0
2007-09-05 10:30:00,2.0072,2.0078,2.0071,2.0077,1776599986.0
2007-09-05 10:31:00,2.0076,2.0078,2.0074,2.0074,1776599986.0
2007-09-05 10:32:00,2.0075,2.0078,2.0072,2.00765,1848253001.0
2007-09-05 10:33:00,2.00765,2.0079,2.00755,2.0076,2094699995.0
2007-09-05 10:34:00,2.0078,2.008,2.0076,2.0079,1227600006.0
2007-09-05 10:35:00,2.0079,2.008,2.0078,2.008,1227600006.0
2007-09-05 10:36:00,2.008,2.008,2.0078,2.0079,1719200001.0
2007-09-05 10:37:00,2.0079,2.008,2.0077,2.00785,1588400000.0
2007-09-05 10:38:00,2.0079,2.008,2.0078,2.0079,585100001.0
2007-09-05 10:39:00,2.00795,2.0085,2.00795,2.00835,1785099990.0
2007-09-05 10:40:00,2.00835,2.0084,2.00825,2.0083,740099998.0
2007-09-05 10:41:00,2.0083,2.0083,2.00815,2.00815,433499997.0
2007-09-05 10:42:00,2.00815,2.0084,2.0081,2.0081,1017200005.0
2007-09-05 10:43:00,2.0081,2.0083,2.0081,2.0083,1270300001.0
2007-09-05 10:44:00,2.0083,2.0087,2.0083,2.0085,1847499993.0
2007-09-05 10:45:00,2.0085,2.0089,2.0083,2.0087,2100599977.0
2007-09-05 10:46:00,2.0087,2.0089,2.0086,2.0087,1565400017.0
2007-09-05 10:47:00,2.0087,2.0089,2.0086,2.0088,676399990.0
2007-09-05 10:48:00,2.0089,2.0089,2.0086,2.0086,716099985.0
2007-09-05 10:49:00,2.0086,2.0087,2.00855,2.0087,453400004.0
2007-09-05 10:50:00,2.0088,2.0088,2.0087,2.0087,74000000.0
2007-09-05 10:51:00,2.0087,2.0087,2.0086,2.0086,98500000.0
2007-09-05 10:52:00,2.0086,2.0087,2.0085,2.0087,1255000001.0
2007-09-05 10:53:00,2.0087,2.0087,2.00855,2.0087,677799998.0
2007-09-05 10:54:00,2.0087,2.0087,2.0083,2.0083,1524300000.0
2007-09-05 10:55:00,2.0083,2.0083,2.0081,2.00815,694000001.0
2007-09-05 10:56:00,2.00815,2.0083,2.008,2.0082,928900001.0
2007-09-05 10:57:00,2.0082,2.0082,2.008,2.0081,887600000.0
2007-09-05 10:58:00,2.008,2.0081,2.0078,2.0079,1649999985.0
2007-09-05 10:59:00,2.0079,2.008,2.00785,2.0079,253200001.0
2007-09-05 11:00:00,2.0079,2.0084,2.0077,2.0083,1867400002.0
2007-09-05 11:01:00,2.0083,2.0088,2.00825,2.0088,1885900016.0
2007-09-05 11:02:00,2.0087,2.0089,2.0084,2.00875,1032300004.0
2007-09-05 11:03:00,2.00875,2.0088,2.0087,2.0088,360300007.0
2007-09-05 11:04:00,2.0088,2.009,2.0088,2.00885,270100002.0
2007-09-05 11:05:00,2.00885,2.0089,2.00875,2.0088,327400000.0
2007-09-05 11:06:00,2.0088,2.0088,2.00875,2.00875,66900000.0
2007-09-05 11:07:00,2.00875,2.0089,2.00875,2.0089,145400001.0
2007-09-05 11:08:00,2.0089,2.0089,2.0088,2.0088,252800000.0
2007-09-05 11:09:00,2.0088,2.0088,2.0088,2.0088,225899999.0
2007-09-05 11:10:00,2.0088,2.0089,2.0086,2.0088,824899998.0
2007-09-05 11:11:00,2.0088,2.009,2.0087,2.00885,993699994.0
2007-09-05 11:12:00,2.00885,2.0092,2.0088,2.0089,1687099988.0
2007-09-05 11:13:00,2.009,2.0091,2.0088,2.0089,1053399991.0
2007-09-05 11:14:00,2.009,2.009,2.0088,2.0089,1212999989.0
2007-09-05 11:15:00,2.0089,2.009,2.0088,2.00885,896099986.0
2007-09-05 11:16:00,2.00885,2.00885,2.0087,2.0088,151300000.0
2007-09-05 11:17:00,2.0088,2.0095,2.00875,2.0095,1869100004.0
2007-09-05 11:18:00,2.0094,2.0096,2.0093,2.0093,1624399986.0
2007-09-05 11:19:00,2.0093,2.0093,2.0091,2.0093,1107000015.0
2007-09-05 11:20:00,2.0093,2.0094,2.0092,2.0093,506500002.0
2007-09-05 11:21:00,2.0093,2.0098,2.0093,2.00945,2144399991.0
2007-09-05 11:22:00,2.0094,2.0095,2.0093,2.0094,754800000.0
2007-09-05 11:23:00,2.0096,2.0096,2.0093,2.0093,754800000.0
2007-09-05 11:24:00,2.0094,2.00945,2.0092,2.0093,1099799997.0
2007-09-05 11:25:00,2.0092,2.0093,2.009,2.0091,1493499985.0
2007-09-05 11:26:00,2.0091,2.0092,2.0091,2.0092,909599987.0
2007-09-05 11:27:00,2.0091,2.00935,2.009,2.00905,797700005.0
2007-09-05 11:28:00,2.0091,2.0091,2.0084,2.0084,1061799997.0
2007-09-05 11:29:00,2.0084,2.0085,2.0083,2.0083,822699997.0
2007-09-05 11:30:00,2.0083,2.0083,2.0077,2.0082,1686500001.0
2007-09-05 11:31:00,2.0081,2.0081,2.00765,2.00795,1686500001.0
2007-09-05 11:32:00,2.00795,2.0084,2.00785,2.0081,1582499994.0
2007-09-05 11:33:00,2.00815,2.0084,2.0081,2.0083,1601100001.0
2007-09-05 11:34:00,2.0084,2.0086,2.0083,2.0085,822400003.0
2007-09-05 11:35:00,2.0085,2.0089,2.00845,2.00845,822400003.0
2007-09-05 11:36:00,2.00845,2.0085,2.0081,2.0083,2059499999.0
2007-09-05 11:37:00,2.0083,2.00845,2.0083,2.00835,1088600004.0
2007-09-05 11:38:00,2.0084,2.0085,2.0083,2.00835,940999998.0
2007-09-05 11:39:00,2.0084,2.00845,2.0083,2.00845,789599994.0
2007-09-05 11:40:00,2.00845,2.00845,2.0078,2.008,1657599993.0
2007-09-05 11:41:00,2.008,2.00865,2.0079,2.00855,2095299982.0
2007-09-05 11:42:00,2.00855,2.00855,2.0083,2.0084,1193800001.0
2007-09-05 11:43:00,2.0084,2.0084,2.0083,2.0083,782799993.0
2007-09-05 11:44:00,2.0083,2.0086,2.0083,2.0084,731499999.0
2007-09-05 11:45:00,2.0085,2.0088,2.0083,2.0086,614500000.0
2007-09-05 11:46:00,2.0086,2.0089,2.0085,2.0089,614500000.0
2007-09-05 11:47:00,2.0088,2.0094,2.0088,2.0092,824899994.0
2007-09-05 11:48:00,2.00915,2.0094,2.00915,2.0094,824899994.0
2007-09-05 11:49:00,2.0093,2.0095,2.00925,2.00935,1332600000.0
2007-09-05 11:50:00,2.0094,2.0096,2.0094,2.0095,654100015.0
2007-09-05 11:51:00,2.00945,2.0097,2.00945,2.00965,1565899998.0
2007-09-05 11:52:00,2.00965,2.00985,2.0096,2.0097,477300001.0
2007-09-05 11:53:00,2.0097,2.0097,2.0095,2.0095,1055499993.0
2007-09-05 11:54:00,2.0095,2.0096,2.0093,2.0095,2001999983.0
2007-09-05 11:55:00,2.0095,2.0098,2.0095,2.0096,790899999.0
2007-09-05 11:56:00,2.0098,2.0098,2.0096,2.00965,368199996.0
2007-09-05 11:57:00,2.0097,2.0097,2.0092,2.0092,1606599999.0
2007-09-05 11:58:00,2.0093,2.0093,2.0091,2.0092,801699995.0
2007-09-05 11:59:00,2.0092,2.0093,2.009,2.009,1991299996.0
2007-09-05 12:00:00,2.0092,2.0094,2.00905,2.0092,898699997.0
2007-09-05 12:01:00,2.0092,2.0093,2.0086,2.0086,1887400007.0
2007-09-05 12:02:00,2.0087,2.0096,2.0087,2.0096,1191899996.0
2007-09-05 12:03:00,2.00945,2.0096,2.0092,2.0093,1191899996.0
2007-09-05 12:04:00,2.0093,2.00955,2.0093,2.0094,259800001.0
2007-09-05 12:05:00,2.00935,2.0095,2.009,2.0092,1106399995.0
2007-09-05 12:06:00,2.0092,2.0094,2.00905,2.0092,781600006.0
2007-09-05 12:07:00,2.0092,2.0092,2.0089,2.00895,1182699988.0
2007-09-05 12:08:00,2.0089,2.0092,2.0089,2.0091,527100002.0
2007-09-05 12:09:00,2.0091,2.00945,2.0091,2.0093,893899995.0
2007-09-05 12:10:00,2.0093,2.00935,2.00925,2.00935,87300000.0
2007-09-05 12:11:00,2.00935,2.0095,2.00925,2.0094,457100005.0
2007-09-05 12:12:00,2.0094,2.00945,2.0093,2.0093,854700001.0
2007-09-05 12:13:00,2.00925,2.0095,2.00925,2.00935,1343499994.0
2007-09-05 12:14:00,2.0094,2.0095,2.00925,2.00935,849000003.0
2007-09-05 12:15:00,2.00935,2.0094,2.00935,2.0094,92200001.0
2007-09-05 12:16:00,2.0094,2.00965,2.0093,2.0095,574899998.0
2007-09-05 12:17:00,2.0097,2.0112,2.0097,2.0112,2090600011.0
2007-09-05 12:18:00,2.0112,2.0114,2.011,2.0111,2090600011.0
2007-09-05 12:19:00,2.0111,2.0111,2.01085,2.0111,2069099992.0
2007-09-05 12:20:00,2.0111,2.0112,2.0107,2.01095,1470100003.0
2007-09-05 12:21:00,2.01095,2.011,2.0108,2.0109,372399997.0
2007-09-05 12:22:00,2.0109,2.0109,2.0108,2.0108,542400003.0
2007-09-05 12:23:00,2.0108,2.0108,2.0105,2.0105,614600000.0
2007-09-05 12:24:00,2.0105,2.0107,2.0105,2.0106,383500003.0
2007-09-05 12:25:00,2.0106,2.0109,2.0105,2.01085,511699995.0
2007-09-05 12:26:00,2.01085,2.0112,2.01075,2.0108,847500002.0
2007-09-05 12:27:00,2.01075,2.01085,2.01055,2.01055,971699995.0
2007-09-05 12:28:00,2.01055,2.0109,2.01045,2.0109,1276999994.0
2007-09-05 12:29:00,2.0109,2.0109,2.0104,2.0104,515899993.0
2007-09-05 12:30:00,2.0104,2.0107,2.0104,2.0106,1060599992.0
2007-09-05 12:31:00,2.0106,2.0108,2.0106,2.0106,587200007.0
2007-09-05 12:32:00,2.0106,2.01065,2.0106,2.01065,384500000.0
2007-09-05 12:33:00,2.01065,2.01075,2.01065,2.01065,30000000.0
2007-09-05 12:34:00,2.01065,2.01065,2.0104,2.0104,389399995.0
2007-09-05 12:35:00,2.01045,2.0105,2.0102,2.01025,470899999.0
2007-09-05 12:36:00,2.01025,2.01045,2.01025,2.01035,67600000.0
2007-09-05 12:37:00,2.01035,2.01045,2.0103,2.0104,343899999.0
2007-09-05 12:38:00,2.0104,2.0107,2.0103,2.0106,2015599986.0
2007-09-05 12:39:00,2.0106,2.01065,2.0105,2.01055,917799999.0
2007-09-05 12:40:00,2.01055,2.0108,2.01055,2.01065,1018099982.0
2007-09-05 12:41:00,2.01065,2.0108,2.0106,2.0107,866300007.0
2007-09-05 12:42:00,2.01075,2.011,2.01075,2.011,471399999.0
2007-09-05 12:43:00,2.011,2.01175,2.0109,2.01165,696499997.0
2007-09-05 12:44:00,2.01165,2.0117,2.01125,2.01135,1128200002.0
2007-09-05 12:45:00,2.0114,2.0114,2.0106,2.0107,1096300000.0
2007-09-05 12:46:00,2.0108,2.01105,2.0107,2.011,1177499996.0
2007-09-05 12:47:00,2.011,2.011,2.01075,2.01075,193499999.0
2007-09-05 12:48:00,2.01075,2.01075,2.01035,2.01035,595899999.0
2007-09-05 12:49:00,2.01035,2.01035,2.00975,2.0098,1055399997.0
2007-09-05 12:50:00,2.0098,2.0102,2.00965,2.0098,1097799995.0
2007-09-05 12:51:00,2.0098,2.0098,2.0094,2.0098,2103399987.0
2007-09-05 12:52:00,2.0096,2.0098,2.0094,2.0096,523700000.0
2007-09-05 12:53:00,2.00965,2.00965,2.0095,2.0096,523700000.0
2007-09-05 12:54:00,2.00965,2.0101,2.0096,2.0101,955300003.0
2007-09-05 12:55:00,2.0101,2.0103,2.01005,2.0102,1050300001.0
2007-09-05 12:56:00,2.0101,2.0103,2.01,2.01,920400012.0
2007-09-05 12:57:00,2.0101,2.0106,2.01005,2.0106,800699998.0
2007-09-05 12:58:00,2.0106,2.0107,2.0105,2.0105,435700000.0
2007-09-05 12:59:00,2.0106,2.0108,2.0104,2.0107,2120099968.0
2007-09-05 13:00:00,2.0105,2.01065,2.0104,2.0105,2120099968.0
2007-09-05 13:01:00,2.0105,2.0105,2.0104,2.0104,200700000.0
2007-09-05 13:02:00,2.0104,2.0104,2.0104,2.0104,180400000.0
2007-09-05 13:03:00,2.0104,2.0104,2.0104,2.0104,286499999.0
2007-09-05 13:04:00,2.0104,2.0104,2.0103,2.0104,725400004.0
2007-09-05 13:05:00,2.0104,2.0105,2.0102,2.0102,829749986.0
2007-09-05 13:06:00,2.0101,2.0101,2.00975,2.0099,1398100001.0
2007-09-05 13:07:00,2.0099,2.0099,2.0097,2.0097,1582000012.0
2007-09-05 13:08:00,2.0097,2.0099,2.0096,2.0099,1188500009.0
2007-09-05 13:09:00,2.0098,2.01,2.0098,2.00995,173299999.0
2007-09-05 13:10:00,2.00995,2.00995,2.0098,2.0099,322100000.0
2007-09-05 13:11:00,2.0099,2.01,2.0097,2.00995,547299996.0
2007-09-05 13:12:00,2.0099,2.0106,2.0099,2.0105,177100000.0
2007-09-05 13:13:00,2.0104,2.0105,2.01015,2.0105,676099997.0
2007-09-05 13:14:00,2.0105,2.0107,2.0103,2.0105,1402700000.0
2007-09-05 13:15:00,2.01045,2.0107,2.0104,2.0107,79800001.0
2007-09-05 13:16:00,2.0107,2.0108,2.0106,2.0107,530899993.0
2007-09-05 13:17:00,2.0107,2.0107,2.0105,2.0106,474499997.0
2007-09-05 13:18:00,2.0106,2.011,2.0105,2.0108,1597100007.0
2007-09-05 13:19:00,2.0108,2.011,2.0107,2.0108,1721000012.0
2007-09-05 13:20:00,2.0108,2.0108,2.0107,2.01075,860500002.0
2007-09-05 13:21:00,2.0108,2.0108,2.0107,2.0108,132100001.0
2007-09-05 13:22:00,2.0108,2.0108,2.0105,2.0106,266600000.0
2007-09-05 13:23:00,2.0106,2.0106,2.0104,2.0105,540299997.0
2007-09-05 13:24:00,2.0105,2.0105,2.0101,2.0102,1202700000.0
2007-09-05 13:25:00,2.01015,2.0104,2.0101,2.0103,1044299981.0
2007-09-05 13:26:00,2.0103,2.0104,2.0103,2.0104,527500000.0
2007-09-05 13:27:00,2.0104,2.0105,2.0102,2.0102,613400000.0
2007-09-05 13:28:00,2.0102,2.0103,2.0102,2.0102,279399998.0
2007-09-05 13:29:00,2.0102,2.0102,2.0101,2.0102,620100000.0
2007-09-05 13:30:00,2.0102,2.0102,2.01,2.01005,241799999.0
2007-09-05 13:31:00,2.01005,2.0101,2.0097,2.0098,743200001.0
2007-09-05 13:32:00,2.0097,2.01005,2.0096,2.00995,1300700008.0
2007-09-05 13:33:00,2.01,2.0101,2.0099,2.01,1030300002.0
2007-09-05 13:34:00,2.01005,2.01005,2.0099,2.00995,454700006.0
2007-09-05 13:35:00,2.00995,2.0101,2.0099,2.0101,730299997.0
2007-09-05 13:36:00,2.0101,2.0101,2.0097,2.0098,1512500003.0
2007-09-05 13:37:00,2.0098,2.00985,2.0097,2.0097,646699997.0
2007-09-05 13:38:00,2.0097,2.00995,2.0097,2.0099,1457700009.0
2007-09-05 13:39:00,2.0099,2.0099,2.0097,2.0097,929999981.0
2007-09-05 13:40:00,2.0097,2.0098,2.0096,2.0096,278300001.0
2007-09-05 13:41:00,2.0097,2.0097,2.0094,2.0094,874200003.0
2007-09-05 13:42:00,2.0096,2.0098,2.0094,2.0095,176900000.0
2007-09-05 13:43:00,2.0096,2.0096,2.0095,2.0096,176900000.0
2007-09-05 13:44:00,2.0096,2.0097,2.00955,2.0096,241600000.0
2007-09-05 13:45:00,2.0097,2.0097,2.0096,2.0096,131900000.0
2007-09-05 13:46:00,2.0096,2.0097,2.0096,2.0096,82800000.0
2007-09-05 13:47:00,2.0096,2.0096,2.0095,2.0096,348299999.0
2007-09-05 13:48:00,2.0096,2.0096,2.0095,2.0095,468700000.0
2007-09-05 13:49:00,2.0095,2.0095,2.0094,2.0094,606999998.0
2007-09-05 13:50:00,2.0094,2.0096,2.0094,2.0096,361800001.0
2007-09-05 13:51:00,2.0096,2.0096,2.0095,2.0096,631800000.0
2007-09-05 13:52:00,2.0096,2.0096,2.0094,2.0096,680799998.0
2007-09-05 13:53:00,2.0096,2.00965,2.0095,2.0095,852700004.0
2007-09-05 13:54:00,2.0096,2.0096,2.0093,2.0095,1395500003.0
2007-09-05 13:55:00,2.00965,2.0097,2.00945,2.0095,1395500003.0
2007-09-05 13:56:00,2.0095,2.0097,2.0095,2.0097,132200000.0
2007-09-05 13:57:00,2.0097,2.0097,2.0096,2.0096,85000000.0
2007-09-05 13:58:00,2.0096,2.00975,2.0095,2.00975,1033499999.0
2007-09-05 13:59:00,2.00975,2.00975,2.0093,2.0095,1475100014.0
2007-09-05 14:00:00,2.0095,2.0098,2.0093,2.0098,999300006.0
2007-09-05 14:01:00,2.0098,2.0102,2.0098,2.01,1272300000.0
2007-09-05 14:02:00,2.01,2.0103,2.01,2.0102,721300004.0
2007-09-05 14:03:00,2.0102,2.0104,2.0101,2.0104,926200006.0
2007-09-05 14:04:00,2.0104,2.0107,2.0103,2.0106,2046099996.0
2007-09-05 14:05:00,2.0106,2.0106,2.01,2.0101,1848099994.0
2007-09-05 14:06:00,2.0102,2.0106,2.0101,2.0106,2072000018.0
2007-09-05 14:07:00,2.0105,2.0107,2.0105,2.0106,899799995.0
2007-09-05 14:08:00,2.0107,2.0108,2.0105,2.01065,1539889992.0
2007-09-05 14:09:00,2.0106,2.0109,2.01055,2.0108,1302299987.0
2007-09-05 14:10:00,2.0108,2.0108,2.0105,2.0105,889299995.0
2007-09-05 14:11:00,2.0105,2.01055,2.0104,2.01055,1143099994.0
2007-09-05 14:12:00,2.0106,2.0106,2.0105,2.0105,871600006.0
2007-09-05 14:13:00,2.0105,2.0106,2.0104,2.0106,130400000.0
2007-09-05 14:14:00,2.0106,2.0107,2.01015,2.01015,1485799999.0
2007-09-05 14:15:00,2.0101,2.011,2.0099,2.0105,706200000.0
2007-09-05 14:16:00,2.0106,2.0106,2.0099,2.0099,1866100000.0
2007-09-05 14:17:00,2.0098,2.01,2.0093,2.0094,1866100000.0
2007-09-05 14:18:00,2.0095,2.01,2.0093,2.0099,1866100000.0
2007-09-05 14:19:00,2.0098,2.0099,2.0093,2.0098,1866100000.0
2007-09-05 14:20:00,2.0098,2.0101,2.0097,2.0101,1866100000.0
2007-09-05 14:21:00,2.0099,2.01,2.0097,2.0097,1831399996.0
2007-09-05 14:22:00,2.00965,2.0099,2.0096,2.0097,1831399996.0
2007-09-05 14:23:00,2.0097,2.0099,2.0095,2.0097,1242599992.0
2007-09-05 14:24:00,2.0097,2.0102,2.00965,2.0102,1242599992.0
2007-09-05 14:25:00,2.01015,2.0105,2.01015,2.0105,1781105593.0
2007-09-05 14:26:00,2.0104,2.0108,2.0104,2.0108,1715577998.0
2007-09-05 14:27:00,2.0108,2.0108,2.0106,2.0106,295300000.0
2007-09-05 14:28:00,2.0106,2.0106,2.01025,2.01025,1518151398.0
2007-09-05 14:29:00,2.0102,2.0103,2.0102,2.0103,1334500001.0
2007-09-05 14:30:00,2.0103,2.0109,2.0103,2.0107,755202802.0
2007-09-05 14:31:00,2.0107,2.0109,2.0107,2.0108,537654203.0
2007-09-05 14:32:00,2.0108,2.0108,2.0104,2.0105,1588402803.0
2007-09-05 14:33:00,2.0103,2.0104,2.0099,2.0099,1802899996.0
2007-09-05 14:34:00,2.01,2.0102,2.0098,2.01,1802899996.0
2007-09-05 14:35:00,2.01,2.0106,2.01,2.01,1349099986.0
2007-09-05 14:36:00,2.0101,2.0103,2.01,2.0103,948899998.0
2007-09-05 14:37:00,2.0103,2.0104,2.0102,2.0102,948899998.0
2007-09-05 14:38:00,2.0102,2.0103,2.0099,2.0099,946899993.0
2007-09-05 14:39:00,2.0099,2.0102,2.00975,2.01,1635900000.0
2007-09-05 14:40:00,2.01,2.0101,2.0097,2.0097,1042801294.0
2007-09-05 14:41:00,2.0098,2.0103,2.0098,2.0102,1202300001.0
2007-09-05 14:42:00,2.0103,2.0103,2.01,2.0101,1202300001.0
2007-09-05 14:43:00,2.0101,2.0104,2.01005,2.0101,1488200010.0
2007-09-05 14:44:00,2.0101,2.0103,2.01005,2.01015,1347299999.0
2007-09-05 14:45:00,2.0102,2.0102,2.01,2.0101,636599993.0
2007-09-05 14:46:00,2.0101,2.01035,2.01,2.0103,1017700002.0
2007-09-05 14:47:00,2.0103,2.0103,2.0098,2.0099,373699999.0
2007-09-05 14:48:00,2.01,2.0103,2.00995,2.0103,373699999.0
2007-09-05 14:49:00,2.0103,2.0103,2.0099,2.01005,1843600008.0
2007-09-05 14:50:00,2.0099,2.01,2.0093,2.0094,2078699998.0
2007-09-05 14:51:00,2.0093,2.0097,2.0093,2.00955,2078699998.0
2007-09-05 14:52:00,2.0095,2.0098,2.0095,2.0098,1355299998.0
2007-09-05 14:53:00,2.0099,2.0104,2.0099,2.0103,1355299998.0
2007-09-05 14:54:00,2.0104,2.0105,2.0103,2.01045,1667499987.0
2007-09-05 14:55:00,2.01045,2.0106,2.0104,2.0106,1301700002.0
2007-09-05 14:56:00,2.0106,2.0107,2.0101,2.0101,1807899987.0
2007-09-05 14:57:00,2.0101,2.0103,2.0101,2.0101,1274299996.0
2007-09-05 14:58:00,2.0101,2.0102,2.01,2.0101,433499999.0
2007-09-05 14:59:00,2.0101,2.0102,2.0101,2.0101,401100000.0
2007-09-05 15:00:00,2.0101,2.0101,2.0099,2.0101,1543700001.0
2007-09-05 15:01:00,2.0101,2.0102,2.0101,2.0101,1141200021.0
2007-09-05 15:02:00,2.0101,2.0103,2.0101,2.0103,1868900011.0
2007-09-05 15:03:00,2.01025,2.0103,2.0101,2.01015,581499998.0
2007-09-05 15:04:00,2.01015,2.0104,2.0101,2.01025,776400002.0
2007-09-05 15:05:00,2.01025,2.0103,2.0101,2.0103,460300002.0
2007-09-05 15:06:00,2.0103,2.01045,2.01025,2.01035,322400000.0
2007-09-05 15:07:00,2.01035,2.01045,2.01015,2.0104,684999999.0
2007-09-05 15:08:00,2.0105,2.0105,2.01,2.01,675299997.0
2007-09-05 15:09:00,2.0101,2.0104,2.0101,2.0102,675299997.0
2007-09-05 15:10:00,2.0101,2.0101,2.0092,2.0094,1778499995.0
2007-09-05 15:11:00,2.0095,2.0103,2.0094,2.0103,1778499995.0
2007-09-05 15:12:00,2.01,2.01,2.0095,2.0097,2023900009.0
2007-09-05 15:13:00,2.01,2.0102,2.0096,2.0097,2023900009.0
2007-09-05 15:14:00,2.0098,2.0098,2.0094,2.0095,1628599999.0
2007-09-05 15:15:00,2.0094,2.0094,2.0091,2.0091,1628599999.0
2007-09-05 15:16:00,2.0093,2.0098,2.0093,2.0096,1628599999.0
2007-09-05 15:17:00,2.0096,2.0098,2.0096,2.0097,1665299997.0
2007-09-05 15:18:00,2.0097,2.0099,2.0097,2.00985,1625299991.0
2007-09-05 15:19:00,2.01,2.01,2.0098,2.0098,944799999.0
2007-09-05 15:20:00,2.0101,2.0106,2.0099,2.0105,1553700001.0
2007-09-05 15:21:00,2.0106,2.0108,2.0105,2.0107,1553700001.0
2007-09-05 15:22:00,2.0109,2.011,2.0107,2.0108,1553700001.0
2007-09-05 15:23:00,2.0107,2.0111,2.0107,2.011,1637600012.0
2007-09-05 15:24:00,2.0109,2.0111,2.0108,2.0109,1637600012.0
2007-09-05 15:25:00,2.0108,2.0113,2.0108,2.0109,1637600012.0
2007-09-05 15:26:00,2.0111,2.0112,2.0109,2.011,1637600012.0
2007-09-05 15:27:00,2.0109,2.0113,2.0109,2.0112,1859699996.0
2007-09-05 15:28:00,2.0113,2.0113,2.011,2.011,1859699996.0
2007-09-05 15:29:00,2.0109,2.0111,2.0109,2.011,1859699996.0
2007-09-05 15:30:00,2.0111,2.0113,2.011,2.0111,1725399995.0
2007-09-05 15:31:00,2.011,2.0111,2.0106,2.0108,1725399995.0
2007-09-05 15:32:00,2.0109,2.0109,2.0103,2.0104,1725399995.0
2007-09-05 15:33:00,2.0104,2.0105,2.0102,2.0102,1725399995.0
2007-09-05 15:34:00,2.0101,2.0103,2.0098,2.0103,919800003.0
2007-09-05 15:35:00,2.0104,2.0111,2.0103,2.0111,919800003.0
2007-09-05 15:36:00,2.011,2.0112,2.0105,2.0106,919800003.0
2007-09-05 15:37:00,2.0105,2.0108,2.0105,2.0108,919800003.0
2007-09-05 15:38:00,2.0107,2.0107,2.0105,2.0105,919800003.0
2007-09-05 15:39:00,2.0106,2.0108,2.0102,2.0106,919800003.0
2007-09-05 15:40:00,2.0106,2.0108,2.0105,2.0108,919800003.0
2007-09-05 15:41:00,2.0106,2.0107,2.0105,2.0106,999799997.0
2007-09-05 15:42:00,2.0106,2.0106,2.0105,2.0106,999799997.0
2007-09-05 15:43:00,2.0106,2.0107,2.0106,2.0107,587700000.0
2007-09-05 15:44:00,2.0107,2.0108,2.0107,2.0108,1046999993.0
2007-09-05 15:45:00,2.0108,2.0108,2.0104,2.0106,2015499991.0
2007-09-05 15:46:00,2.0106,2.0113,2.0105,2.0113,980500003.0
2007-09-05 15:47:00,2.0112,2.0114,2.0112,2.0113,980500003.0
2007-09-05 15:48:00,2.0114,2.0118,2.0114,2.0118,980500003.0
2007-09-05 15:49:00,2.0117,2.0117,2.0113,2.0114,1280300009.0
2007-09-05 15:50:00,2.0115,2.0118,2.01135,2.0116,1280300009.0
2007-09-05 15:51:00,2.0116,2.0117,2.0114,2.0116,1190299998.0
2007-09-05 15:52:00,2.0117,2.012,2.0116,2.0119,1625600003.0
2007-09-05 15:53:00,2.0119,2.0121,2.0116,2.0117,1325300007.0
2007-09-05 15:54:00,2.0116,2.0119,2.0115,2.0119,1295400001.0
2007-09-05 15:55:00,2.0118,2.012,2.0118,2.0119,1295400001.0
2007-09-05 15:56:00,2.0119,2.0119,2.0116,2.0116,409400001.0
2007-09-05 15:57:00,2.0117,2.0117,2.0115,2.0115,996300001.0
2007-09-05 15:58:00,2.0115,2.0115,2.0114,2.0114,1037800001.0
2007-09-05 15:59:00,2.0114,2.012,2.0114,2.0115,1085790010.0
2007-09-05 16:00:00,2.0116,2.0136,2.0116,2.0127,1314407500.0
2007-09-05 16:01:00,2.0126,2.01275,2.0121,2.0121,2116000001.0
2007-09-05 16:02:00,2.0119,2.0122,2.0114,2.0121,2099399999.0
2007-09-05 16:03:00,2.0122,2.0123,2.01175,2.0122,2099399999.0
2007-09-05 16:04:00,2.0123,2.0123,2.0118,2.0119,1369299998.0
2007-09-05 16:05:00,2.012,2.0127,2.0119,2.01255,1369299998.0
2007-09-05 16:06:00,2.0126,2.0145,2.0122,2.0145,1020099997.0
2007-09-05 16:07:00,2.0144,2.0151,2.0142,2.0144,1020099997.0
2007-09-05 16:08:00,2.0145,2.0149,2.0143,2.0143,1020099997.0
2007-09-05 16:10:00,2.0141,2.0148,2.01375,2.0143,2036900000.0
2007-09-05 16:11:00,2.0143,2.0148,2.014,2.01415,1385300004.0
2007-09-05 16:12:00,2.01415,2.0155,2.01415,2.0155,1516599999.0
2007-09-05 16:13:00,2.0155,2.017,2.0154,2.017,1764100000.0
2007-09-05 16:14:00,2.0169,2.0171,2.0165,2.0166,1552712498.0
2007-09-05 16:15:00,2.0166,2.0167,2.0164,2.0164,829000000.0
2007-09-05 16:16:00,2.0164,2.0173,2.01635,2.0168,1191399999.0
2007-09-05 16:17:00,2.0168,2.0168,2.0163,2.0163,1366999998.0
2007-09-05 16:18:00,2.0164,2.0167,2.0162,2.0162,1924999981.0
2007-09-05 16:19:00,2.0162,2.0167,2.0161,2.0165,1614200001.0
2007-09-05 16:20:00,2.0165,2.0166,2.0164,2.0164,592700000.0
2007-09-05 16:21:00,2.0164,2.0175,2.0164,2.0175,876100001.0
2007-09-05 16:22:00,2.0173,2.0174,2.0166,2.0167,2048799996.0
2007-09-05 16:23:00,2.0168,2.0172,2.0168,2.0171,2048799996.0
2007-09-05 16:24:00,2.017,2.0172,2.0166,2.0168,2048799996.0
2007-09-05 16:25:00,2.0167,2.017,2.0167,2.0168,2048799996.0
2007-09-05 16:26:00,2.0167,2.0167,2.0163,2.0167,2048799996.0
2007-09-05 16:27:00,2.0169,2.0169,2.0165,2.0166,2048799996.0
2007-09-05 16:28:00,2.0165,2.0166,2.0163,2.0165,1301900003.0
2007-09-05 16:29:00,2.0164,2.0166,2.0163,2.0165,1301900003.0
2007-09-05 16:30:00,2.0165,2.0167,2.0164,2.0167,1301900003.0
2007-09-05 16:31:00,2.0167,2.0167,2.0164,2.0164,2051550010.0
2007-09-05 16:32:00,2.0165,2.0166,2.0164,2.0166,2051550010.0
2007-09-05 16:33:00,2.01655,2.0169,2.0165,2.0167,1190099997.0
2007-09-05 16:34:00,2.0167,2.0169,2.0166,2.0168,1396199998.0
2007-09-05 16:35:00,2.0168,2.0171,2.0167,2.0169,593399997.0
2007-09-05 16:36:00,2.0169,2.0171,2.0169,2.0169,331900001.0
2007-09-05 16:37:00,2.0169,2.0184,2.0169,2.0181,1932400005.0
2007-09-05 16:38:00,2.0181,2.0181,2.0178,2.018,932200000.0
2007-09-05 16:39:00,2.0179,2.0184,2.0178,2.018,1036400000.0
2007-09-05 16:40:00,2.0181,2.0182,2.0177,2.0177,1036400000.0
2007-09-05 16:41:00,2.0178,2.0178,2.0175,2.0177,1036400000.0
2007-09-05 16:42:00,2.0178,2.0178,2.0175,2.0178,1036400000.0
2007-09-05 16:43:00,2.0177,2.0179,2.0176,2.0176,1036400000.0
2007-09-05 16:44:00,2.0177,2.0178,2.0175,2.0177,1036400000.0
2007-09-05 16:45:00,2.0178,2.0178,2.0176,2.0177,1036400000.0
2007-09-05 16:46:00,2.0178,2.0184,2.0178,2.0183,1036400000.0
2007-09-05 16:47:00,2.0184,2.0188,2.0183,2.0187,1036400000.0
2007-09-05 16:48:00,2.0187,2.0187,2.0184,2.0187,1036400000.0
2007-09-05 16:49:00,2.0187,2.0189,2.0183,2.0185,1618600007.0
2007-09-05 16:50:00,2.0186,2.0186,2.0179,2.0183,719700000.0
2007-09-05 16:51:00,2.01825,2.0185,2.01825,2.0184,719700000.0
2007-09-05 16:52:00,2.0184,2.0187,2.0184,2.0186,1192400000.0
2007-09-05 16:53:00,2.0187,2.0189,2.0185,2.0186,2045699977.0
2007-09-05 16:54:00,2.0187,2.0188,2.0185,2.0185,2045699977.0
2007-09-05 16:55:00,2.0184,2.0187,2.0184,2.0186,913100002.0
2007-09-05 16:56:00,2.0187,2.019,2.01865,2.0187,913100002.0
2007-09-05 16:57:00,2.01875,2.0188,2.0186,2.0188,1653400006.0
2007-09-05 16:58:00,2.0187,2.0188,2.01865,2.0187,1163599998.0
2007-09-05 16:59:00,2.0188,2.0199,2.0186,2.0198,1196500011.0
2007-09-05 17:00:00,2.0197,2.0199,2.0196,2.0198,1196500011.0
2007-09-05 17:01:00,2.01975,2.0199,2.0195,2.0195,1196500011.0
2007-09-05 17:02:00,2.0197,2.0199,2.0197,2.0199,1712900008.0
2007-09-05 17:03:00,2.0213,2.0213,2.0211,2.0213,1712900008.0
2007-09-05 17:04:00,2.0213,2.0213,2.0205,2.02055,1712900008.0
2007-09-05 17:05:00,2.02055,2.0207,2.02,2.02,1720299998.0
2007-09-05 17:06:00,2.02005,2.0202,2.01965,2.0199,1739999995.0
2007-09-05 17:07:00,2.0199,2.0208,2.01985,2.0208,1568499998.0
2007-09-05 17:08:00,2.0212,2.0212,2.0203,2.0205,1287299993.0
2007-09-05 17:09:00,2.0206,2.0207,2.0204,2.0205,1287299993.0
2007-09-05 17:10:00,2.0206,2.0206,2.0204,2.0204,876100002.0
2007-09-05 17:11:00,2.0203,2.0203,2.0197,2.0197,876100002.0
2007-09-05 17:12:00,2.0198,2.02015,2.0196,2.01965,876100002.0
2007-09-05 17:13:00,2.01965,2.0201,2.0195,2.0196,1953799997.0
2007-09-05 17:14:00,2.0196,2.0199,2.0194,2.0198,1056400000.0
2007-09-05 17:15:00,2.0198,2.0198,2.0195,2.0197,892499991.0
2007-09-05 17:16:00,2.0197,2.0199,2.0196,2.0197,1079000000.0
2007-09-05 17:17:00,2.0197,2.0199,2.0195,2.0198,1287499994.0
2007-09-05 17:18:00,2.0198,2.0199,2.0197,2.0197,780100000.0
2007-09-05 17:19:00,2.0197,2.02,2.0197,2.02,557400002.0
2007-09-05 17:20:00,2.02,2.02,2.0198,2.0199,1215000001.0
2007-09-05 17:21:00,2.01995,2.02005,2.0198,2.02,801199999.0
2007-09-05 17:22:00,2.02,2.0207,2.02,2.02065,1023499990.0
2007-09-05 17:23:00,2.0207,2.021,2.02065,2.0208,1586300003.0
2007-09-05 17:24:00,2.0208,2.021,2.0205,2.02055,1164700001.0
2007-09-05 17:25:00,2.0205,2.0208,2.0203,2.0203,1188799994.0
2007-09-05 17:26:00,2.0203,2.02065,2.0201,2.02065,1507499995.0
2007-09-05 17:27:00,2.02065,2.0211,2.02045,2.0211,1013299994.0
2007-09-05 17:28:00,2.0211,2.0211,2.0209,2.02095,534600005.0
2007-09-05 17:29:00,2.02095,2.02095,2.02055,2.02055,80800000.0
2007-09-05 17:30:00,2.02055,2.02055,2.02025,2.0203,463700000.0
2007-09-05 17:31:00,2.0203,2.02055,2.02025,2.02045,706399999.0
2007-09-05 17:32:00,2.02045,2.02045,2.0203,2.02035,228699998.0
2007-09-05 17:33:00,2.0204,2.0206,2.0203,2.0206,422000000.0
2007-09-05 17:34:00,2.0206,2.0208,2.02035,2.0206,2032000025.0
2007-09-05 17:35:00,2.02065,2.021,2.02065,2.0209,916700003.0
2007-09-05 17:36:00,2.021,2.0215,2.0209,2.0212,1651800001.0
2007-09-05 17:37:00,2.0212,2.0213,2.021,2.0213,1493107843.0
2007-09-05 17:38:00,2.0214,2.0217,2.0214,2.0216,1658000006.0
2007-09-05 17:39:00,2.0216,2.0218,2.02145,2.02155,1658000006.0
2007-09-05 17:40:00,2.02155,2.0218,2.0214,2.0216,709500000.0
2007-09-05 17:41:00,2.0216,2.0218,2.0211,2.0211,1482100000.0
2007-09-05 17:42:00,2.0211,2.02135,2.0211,2.0213,1482100000.0
2007-09-05 17:43:00,2.0213,2.0215,2.0209,2.02105,827099999.0
2007-09-05 17:44:00,2.0211,2.0213,2.0211,2.0213,1616900000.0
2007-09-05 17:45:00,2.0214,2.0216,2.0212,2.0216,1616900000.0
2007-09-05 17:46:00,2.0216,2.0219,2.0216,2.02175,1616900000.0
2007-09-05 17:47:00,2.02175,2.0218,2.0217,2.0218,520300000.0
2007-09-05 17:48:00,2.0218,2.0222,2.0218,2.0221,1033650000.0
2007-09-05 17:49:00,2.0221,2.0222,2.022,2.0222,1872400005.0
2007-09-05 17:50:00,2.02215,2.0222,2.0215,2.0219,1146999996.0
2007-09-05 17:51:00,2.0219,2.022,2.02155,2.0217,469899999.0
2007-09-05 17:52:00,2.0216,2.0218,2.0215,2.0216,449800000.0
2007-09-05 17:53:00,2.0216,2.0217,2.0215,2.02165,301299999.0
2007-09-05 17:54:00,2.02165,2.0217,2.0216,2.0216,622700000.0
2007-09-05 17:55:00,2.0216,2.0217,2.02155,2.0216,999199999.0
2007-09-05 17:56:00,2.0216,2.022,2.0216,2.0219,1327800003.0
2007-09-05 17:57:00,2.0219,2.02205,2.0217,2.0219,1654500004.0
2007-09-05 17:58:00,2.0218,2.022,2.02175,2.0218,523400001.0
2007-09-05 17:59:00,2.0218,2.022,2.0217,2.02195,422600003.0
2007-09-05 18:00:00,2.02195,2.0221,2.0218,2.0218,787900001.0
2007-09-05 18:01:00,2.0218,2.022,2.0217,2.0218,602799997.0
2007-09-05 18:02:00,2.0218,2.0218,2.0216,2.0218,1618799998.0
2007-09-05 18:03:00,2.0218,2.0219,2.0217,2.0218,970400000.0
2007-09-05 18:04:00,2.0218,2.0218,2.0216,2.0216,650500001.0
2007-09-05 18:05:00,2.0217,2.0218,2.0216,2.0218,1230999992.0
2007-09-05 18:06:00,2.0218,2.0219,2.0217,2.0218,1230999992.0
2007-09-05 18:07:00,2.02175,2.022,2.02175,2.0219,1088599996.0
2007-09-05 18:08:00,2.0219,2.0219,2.0216,2.0218,1094600001.0
2007-09-05 18:09:00,2.0218,2.0221,2.0218,2.0219,1200700001.0
2007-09-05 18:10:00,2.0219,2.022,2.0218,2.0218,1162700001.0
2007-09-05 18:11:00,2.0218,2.0221,2.0218,2.022,978200003.0
2007-09-05 18:12:00,2.0219,2.0222,2.0219,2.02215,542200003.0
2007-09-05 18:13:00,2.02215,2.02215,2.02195,2.02195,89100000.0
2007-09-05 18:14:00,2.022,2.022,2.0218,2.022,1405900000.0
2007-09-05 18:15:00,2.022,2.0221,2.0216,2.0217,1333600001.0
2007-09-05 18:16:00,2.0217,2.0218,2.0216,2.0218,1867099989.0
2007-09-05 18:17:00,2.0219,2.0221,2.0218,2.022,1867099989.0
2007-09-05 18:18:00,2.022,2.022,2.0219,2.022,429900007.0
2007-09-05 18:19:00,2.022,2.0221,2.0216,2.022,1020200000.0
2007-09-05 18:20:00,2.022,2.0221,2.0219,2.022,876100001.0
2007-09-05 18:21:00,2.0221,2.0223,2.0221,2.0221,876100001.0
2007-09-05 18:22:00,2.0221,2.0223,2.022,2.0221,1395600008.0
2007-09-05 18:23:00,2.0222,2.0223,2.0219,2.0222,1471600005.0
2007-09-05 18:24:00,2.0221,2.0224,2.022,2.0221,2046900006.0
2007-09-05 18:25:00,2.0221,2.0222,2.0218,2.0222,1485400010.0
2007-09-05 18:26:00,2.0222,2.0222,2.0217,2.0219,357000000.0
2007-09-05 18:27:00,2.022,2.0221,2.0219,2.0221,235599998.0
2007-09-05 18:28:00,2.0221,2.0222,2.022,2.022,450099999.0
2007-09-05 18:29:00,2.022,2.0221,2.0218,2.0219,491199997.0
2007-09-05 18:30:00,2.0219,2.0219,2.0216,2.0216,965399997.0
2007-09-05 18:31:00,2.0216,2.0218,2.02155,2.0216,2121399994.0
2007-09-05 18:33:00,2.02175,2.0218,2.0216,2.0217,1384100003.0
2007-09-05 18:34:00,2.0217,2.0219,2.0217,2.0218,1549000003.0
2007-09-05 18:35:00,2.0218,2.0218,2.0216,2.02165,1289899996.0
2007-09-05 18:36:00,2.0217,2.022,2.02165,2.0218,686750002.0
2007-09-05 18:37:00,2.0218,2.0218,2.0216,2.0217,1068100011.0
2007-09-05 18:38:00,2.0218,2.0218,2.0218,2.0218,112600000.0
2007-09-05 18:39:00,2.0218,2.02185,2.0218,2.0218,706200000.0
2007-09-05 18:40:00,2.0218,2.0219,2.0218,2.0218,789900000.0
2007-09-05 18:41:00,2.0219,2.0219,2.0218,2.0219,236400001.0
2007-09-05 18:42:00,2.0219,2.022,2.0218,2.0218,1020500001.0
2007-09-05 18:43:00,2.0218,2.0218,2.0217,2.0217,1044000005.0
2007-09-05 18:44:00,2.0217,2.0221,2.02165,2.0219,1203799994.0
2007-09-05 18:45:00,2.0219,2.0224,2.02185,2.0222,749800003.0
2007-09-05 18:46:00,2.0221,2.0225,2.02205,2.0223,1829099992.0
2007-09-05 18:47:00,2.0222,2.0224,2.0222,2.0223,1136199996.0
2007-09-05 18:48:00,2.0222,2.0223,2.02205,2.0223,575400005.0
2007-09-05 18:49:00,2.0223,2.0224,2.0222,2.0222,236300000.0
2007-09-05 18:50:00,2.0222,2.0224,2.0221,2.0222,674800005.0
2007-09-05 18:51:00,2.0223,2.0223,2.0222,2.0222,220000000.0
2007-09-05 18:52:00,2.0222,2.0224,2.0222,2.0222,728799999.0
2007-09-05 18:53:00,2.0222,2.0222,2.0222,2.0222,326799999.0
2007-09-05 18:54:00,2.0223,2.0224,2.0222,2.0222,80700001.0
2007-09-05 18:55:00,2.0223,2.0223,2.0221,2.02225,503699999.0
2007-09-05 18:56:00,2.0223,2.0224,2.02225,2.0223,211500000.0
2007-09-05 18:57:00,2.0223,2.0225,2.0223,2.0224,584100003.0
2007-09-05 18:58:00,2.0224,2.0225,2.02225,2.02235,253499996.0
2007-09-05 18:59:00,2.02235,2.0225,2.02225,2.0223,695099999.0
2007-09-05 19:00:00,2.0223,2.0224,2.022,2.0223,650399999.0
2007-09-05 19:01:00,2.0223,2.0224,2.0222,2.0223,352700004.0
2007-09-05 19:02:00,2.0223,2.0224,2.0221,2.0221,318599999.0
2007-09-05 19:03:00,2.0221,2.0222,2.02205,2.0221,245300001.0
2007-09-05 19:04:00,2.0221,2.0221,2.02205,2.0221,113400000.0
2007-09-05 19:05:00,2.0221,2.0222,2.02205,2.0222,121400000.0
2007-09-05 19:06:00,2.0222,2.0224,2.0221,2.0223,288799999.0
2007-09-05 19:07:00,2.0223,2.0224,2.0223,2.0223,256000000.0
2007-09-05 19:08:00,2.0222,2.0223,2.0222,2.0223,519199999.0
2007-09-05 19:09:00,2.0223,2.0223,2.0221,2.0222,369300003.0
2007-09-05 19:10:00,2.0222,2.0223,2.02215,2.0222,189500000.0
2007-09-05 19:11:00,2.02215,2.0222,2.02205,2.0222,566900003.0
2007-09-05 19:12:00,2.0222,2.0223,2.02215,2.0223,264400000.0
2007-09-05 19:13:00,2.0222,2.0224,2.02215,2.0222,833399992.0
2007-09-05 19:14:00,2.0222,2.0223,2.02215,2.0222,289700001.0
2007-09-05 19:15:00,2.0223,2.0224,2.0222,2.0223,356000001.0
2007-09-05 19:16:00,2.0222,2.0223,2.0222,2.0223,253900003.0
2007-09-05 19:17:00,2.0223,2.0223,2.0222,2.0223,125900000.0
2007-09-05 19:18:00,2.0223,2.0223,2.0223,2.0223,17000000.0
2007-09-05 19:19:00,2.0223,2.0223,2.0223,2.0223,8000000.0
2007-09-05 19:20:00,2.0223,2.0223,2.0222,2.0223,114700002.0
2007-09-05 19:21:00,2.0223,2.0223,2.0223,2.0223,91900000.0
2007-09-05 19:22:00,2.0223,2.0223,2.022,2.0223,1510199991.0
2007-09-05 19:23:00,2.0223,2.0223,2.0221,2.0221,181200001.0
2007-09-05 19:24:00,2.0221,2.0222,2.0221,2.0221,579100001.0
2007-09-05 19:25:00,2.0221,2.0223,2.0221,2.0223,1310799990.0
2007-09-05 19:26:00,2.0223,2.0224,2.02215,2.02215,1818600017.0
2007-09-05 19:27:00,2.02215,2.0223,2.0221,2.0223,562699998.0
2007-09-05 19:28:00,2.0223,2.0223,2.0222,2.0222,384200000.0
2007-09-05 19:29:00,2.0222,2.0223,2.0222,2.0223,361700006.0
2007-09-05 19:30:00,2.0223,2.0223,2.0223,2.0223,221700000.0
2007-09-05 19:31:00,2.0223,2.0223,2.0221,2.0222,589199993.0
2007-09-05 19:32:00,2.0222,2.0223,2.0221,2.0222,485500002.0
2007-09-05 19:33:00,2.0222,2.0224,2.0222,2.0222,324600000.0
2007-09-05 19:34:00,2.0222,2.0222,2.022,2.0222,324600000.0
2007-09-05 19:35:00,2.02198,2.02204,2.02179,2.02179,268299997.0
2007-09-05 19:36:00,2.0222,2.0222,2.0222,2.0222,400000.0
2007-09-05 19:37:00,2.0222,2.0222,2.0222,2.0222,1600000.0
2007-09-05 19:38:00,2.02215,2.0223,2.02215,2.02225,38400000.0
2007-09-05 19:39:00,2.02225,2.0223,2.0221,2.0221,191400000.0
2007-09-05 19:40:00,2.0221,2.0223,2.0221,2.0221,457399998.0
2007-09-05 19:41:00,2.0221,2.0223,2.02205,2.0221,529300001.0
2007-09-05 19:42:00,2.02205,2.0223,2.02205,2.0222,529799996.0
2007-09-05 19:43:00,2.0222,2.0222,2.0222,2.0222,313799998.0
2007-09-05 19:44:00,2.0222,2.0223,2.02215,2.0222,459500002.0
2007-09-05 19:45:00,2.0222,2.02225,2.02215,2.0222,491900001.0
2007-09-05 19:46:00,2.0222,2.0222,2.0221,2.02215,288099997.0
2007-09-05 19:47:00,2.02215,2.0223,2.0221,2.0221,556799999.0
2007-09-05 19:48:00,2.0221,2.0222,2.0221,2.0222,561100012.0
2007-09-05 19:49:00,2.02215,2.0224,2.02205,2.02215,894700006.0
2007-09-05 19:50:00,2.02215,2.0222,2.02215,2.0222,334400000.0
2007-09-05 19:51:00,2.0222,2.0222,2.02215,2.02215,85600000.0
2007-09-05 19:52:00,2.0222,2.0222,2.0222,2.0222,166500000.0
2007-09-05 19:53:00,2.0222,2.0222,2.02215,2.02215,85100000.0
2007-09-05 19:54:00,2.0222,2.0222,2.02215,2.02215,22000000.0
2007-09-05 19:55:00,2.02215,2.0222,2.022,2.02215,797400000.0
2007-09-05 19:56:00,2.0221,2.0222,2.0221,2.0222,52800000.0
2007-09-05 19:57:00,2.0222,2.0222,2.0222,2.0222,40500000.0
2007-09-05 19:58:00,2.0222,2.0223,2.0221,2.0222,131700000.0
2007-09-05 19:59:00,2.0222,2.0223,2.022,2.0222,910400000.0
2007-09-05 20:00:00,2.0221,2.0221,2.0219,2.022,272299996.0
2007-09-05 20:01:00,2.022,2.022,2.0219,2.022,272299996.0
2007-09-05 20:02:00,2.022,2.022,2.0219,2.0219,301200000.0
2007-09-05 20:03:00,2.022,2.022,2.0218,2.0218,479000000.0
2007-09-05 20:04:00,2.0218,2.0218,2.02115,2.02115,1508299998.0
2007-09-05 20:05:00,2.0213,2.0213,2.0206,2.0208,520800006.0
2007-09-05 20:06:00,2.0209,2.0211,2.0207,2.021,520800006.0
2007-09-05 20:07:00,2.0212,2.0212,2.0208,2.0208,520800006.0
2007-09-05 20:08:00,2.0207,2.021,2.0207,2.02085,731700003.0
2007-09-05 20:09:00,2.02085,2.0211,2.02085,2.02095,1512899988.0
2007-09-05 20:10:00,2.02095,2.0211,2.02085,2.0209,953599999.0
2007-09-05 20:11:00,2.0209,2.02105,2.0208,2.021,1055800003.0
2007-09-05 20:12:00,2.021,2.0212,2.0209,2.0211,736500000.0
2007-09-05 20:13:00,2.0211,2.0215,2.0211,2.0214,1531200014.0
2007-09-05 20:14:00,2.0214,2.0214,2.0213,2.0214,205200001.0
2007-09-05 20:15:00,2.0214,2.0215,2.0213,2.0215,264199995.0
2007-09-05 20:16:00,2.0215,2.0215,2.0215,2.0215,26300000.0
2007-09-05 20:17:00,2.0215,2.0215,2.0214,2.0214,114199999.0
2007-09-05 20:18:00,2.0214,2.0214,2.0214,2.0214,17000000.0
2007-09-05 20:19:00,2.0214,2.0215,2.0209,2.021,1398700002.0
2007-09-05 20:20:00,2.021,2.021,2.0209,2.0209,303300000.0
2007-09-05 20:21:00,2.0209,2.0209,2.0208,2.0208,469099994.0
2007-09-05 20:22:00,2.0208,2.0209,2.0207,2.0208,641799999.0
2007-09-05 20:23:00,2.0208,2.021,2.0207,2.0207,638200002.0
2007-09-05 20:24:00,2.0207,2.0207,2.0207,2.0207,579600002.0
2007-09-05 20:25:00,2.0207,2.0208,2.0206,2.0207,1162699997.0
2007-09-05 20:26:00,2.0207,2.02075,2.0206,2.0207,1219599993.0
2007-09-05 20:27:00,2.0207,2.0207,2.02045,2.0205,386400000.0
2007-09-05 20:28:00,2.0205,2.0206,2.0204,2.0205,945700001.0
2007-09-05 20:29:00,2.0205,2.0206,2.0205,2.0206,202700000.0
2007-09-05 20:30:00,2.0206,2.0207,2.0205,2.0206,500200000.0
2007-09-05 20:31:00,2.0207,2.0209,2.0207,2.0208,71800000.0
2007-09-05 20:32:00,2.0208,2.0208,2.0208,2.0208,31600000.0
2007-09-05 20:33:00,2.0208,2.0209,2.0206,2.0207,629500000.0
2007-09-05 20:34:00,2.0207,2.0207,2.0205,2.0205,652800010.0
2007-09-05 20:35:00,2.0205,2.0206,2.0205,2.0206,370899999.0
2007-09-05 20:36:00,2.0206,2.0206,2.0205,2.0206,54900002.0
2007-09-05 20:37:00,2.0205,2.0207,2.0205,2.0206,633800005.0
2007-09-05 20:38:00,2.0206,2.02065,2.0205,2.0206,789900002.0
2007-09-05 20:39:00,2.0206,2.0209,2.02055,2.02055,982099997.0
2007-09-05 20:40:00,2.0206,2.0208,2.0206,2.0206,752699984.0
2007-09-05 20:41:00,2.0206,2.0208,2.0206,2.0208,290000000.0
2007-09-05 20:42:00,2.0208,2.0208,2.0207,2.0207,152900001.0
2007-09-05 20:43:00,2.0207,2.0208,2.0204,2.0204,822500000.0
2007-09-05 20:44:00,2.0204,2.0205,2.0203,2.0203,561999999.0
2007-09-05 20:45:00,2.02015,2.0202,2.02015,2.0202,573299998.0
2007-09-05 20:46:00,2.0202,2.0202,2.02,2.0201,1206799998.0
2007-09-05 20:47:00,2.0201,2.0202,2.0201,2.0201,181800000.0
2007-09-05 20:48:00,2.0201,2.0202,2.02,2.0201,404499998.0
2007-09-05 20:49:00,2.0201,2.0202,2.02,2.0201,458799995.0
2007-09-05 20:50:00,2.0201,2.0203,2.0201,2.0201,920100003.0
2007-09-05 20:51:00,2.0201,2.0202,2.0201,2.0202,268099999.0
2007-09-05 20:52:00,2.0202,2.0204,2.0202,2.0203,554199999.0
2007-09-05 20:53:00,2.0203,2.0204,2.0201,2.0201,929700002.0
2007-09-05 20:54:00,2.0201,2.0201,2.02,2.0201,344600000.0
2007-09-05 20:55:00,2.02,2.0203,2.02,2.0203,1063862497.0
2007-09-05 20:56:00,2.0202,2.0204,2.0202,2.0204,1102300009.0
2007-09-05 20:57:00,2.0204,2.0204,2.0203,2.0204,468300000.0
2007-09-05 20:58:00,2.0204,2.0204,2.0202,2.0204,827400008.0
2007-09-05 20:59:00,2.0204,2.0204,2.0203,2.0203,120700000.0
2007-09-05 21:00:00,2.0203,2.0203,2.0201,2.0202,666599999.0
2007-09-05 21:01:00,2.0202,2.0203,2.02005,2.0202,421900002.0
2007-09-05 21:02:00,2.0202,2.0203,2.0201,2.0202,488399999.0
2007-09-05 21:03:00,2.0202,2.0203,2.0202,2.0203,69400000.0
2007-09-05 21:04:00,2.0203,2.0204,2.02025,2.0203,37600000.0
2007-09-05 21:05:00,2.0203,2.0203,2.02005,2.0201,483300000.0
2007-09-05 21:06:00,2.0202,2.0202,2.02005,2.02005,185799998.0
2007-09-05 21:07:00,2.02005,2.0202,2.02,2.0201,681400001.0
2007-09-05 21:08:00,2.0202,2.0203,2.0202,2.0202,82500000.0
2007-09-05 21:09:00,2.0203,2.0203,2.0201,2.0203,517299997.0
2007-09-05 21:10:00,2.0202,2.0204,2.0202,2.0203,494700001.0
2007-09-05 21:11:00,2.0203,2.0204,2.0202,2.0202,478500004.0
2007-09-05 21:12:00,2.0202,2.0206,2.0201,2.0204,615700001.0
2007-09-05 21:13:00,2.0204,2.0204,2.0202,2.0203,110200000.0
2007-09-05 21:14:00,2.0204,2.0204,2.0203,2.0203,4300000.0
2007-09-05 21:15:00,2.0203,2.0203,2.0202,2.0203,81499999.0
2007-09-05 21:16:00,2.0203,2.0204,2.0202,2.0203,839499991.0
2007-09-05 21:17:00,2.0203,2.0204,2.0201,2.0203,1129799995.0
2007-09-05 21:18:00,2.0203,2.0203,2.0202,2.0203,275299998.0
2007-09-05 21:19:00,2.0203,2.0205,2.0203,2.0204,219500000.0
2007-09-05 21:20:00,2.0204,2.0205,2.0204,2.0205,321000000.0
2007-09-05 21:21:00,2.0205,2.0205,2.0202,2.0202,424299997.0
2007-09-05 21:22:00,2.0202,2.0203,2.0202,2.0203,4800000.0
2007-09-05 21:23:00,2.02025,2.02025,2.02025,2.02025,4800000.0
2007-09-05 21:24:00,2.02025,2.0203,2.02025,2.0203,239100000.0
2007-09-05 21:25:00,2.0203,2.0205,2.0203,2.0205,515900000.0
2007-09-05 21:26:00,2.0205,2.02055,2.0204,2.0204,439299998.0
2007-09-05 21:27:00,2.0204,2.0205,2.0204,2.0205,44600000.0
2007-09-05 21:28:00,2.0205,2.0206,2.0205,2.0206,366900004.0
2007-09-05 21:29:00,2.0206,2.0207,2.0205,2.0207,700700002.0
2007-09-05 21:30:00,2.0207,2.0208,2.02055,2.0207,1126899998.0
2007-09-05 21:31:00,2.0207,2.0207,2.0207,2.0207,1057800003.0
2007-09-05 21:32:00,2.0207,2.0208,2.0206,2.0206,1043500001.0
2007-09-05 21:33:00,2.0207,2.0208,2.0206,2.0206,497100002.0
2007-09-05 21:34:00,2.0206,2.0206,2.0206,2.0206,20900000.0
2007-09-05 21:35:00,2.0206,2.0207,2.0206,2.0206,14600000.0
2007-09-05 21:36:00,2.0206,2.0206,2.0206,2.0206,25000000.0
2007-09-05 21:37:00,2.0206,2.0206,2.0206,2.0206,9800000.0
2007-09-05 21:38:00,2.0206,2.0206,2.0206,2.0206,6600000.0
2007-09-05 21:39:00,2.0207,2.0208,2.0206,2.0208,144400000.0
2007-09-05 21:40:00,2.0208,2.0208,2.0207,2.0208,326500001.0
2007-09-05 21:41:00,2.0208,2.0208,2.0207,2.0207,211599995.0
2007-09-05 21:42:00,2.0207,2.0208,2.0207,2.0208,86600000.0
2007-09-05 21:43:00,2.0208,2.0208,2.0207,2.0207,36500000.0
2007-09-05 21:44:00,2.0208,2.0208,2.0208,2.0208,9100000.0
2007-09-05 21:45:00,2.0207,2.0209,2.0207,2.0208,131300001.0
2007-09-05 21:46:00,2.0208,2.0209,2.0206,2.0206,560599999.0
2007-09-05 21:47:00,2.0206,2.0208,2.0206,2.0208,465500001.0
2007-09-05 21:48:00,2.0208,2.0208,2.0208,2.0208,47200000.0
2007-09-05 21:49:00,2.0207,2.0207,2.0205,2.0206,583100000.0
2007-09-05 21:50:00,2.0206,2.0206,2.0205,2.0206,556600000.0
2007-09-05 21:51:00,2.0206,2.0207,2.0206,2.0207,290100004.0
2007-09-05 21:52:00,2.0207,2.0207,2.02045,2.0206,632600005.0
2007-09-05 21:53:00,2.0206,2.0206,2.02045,2.0206,305500000.0
2007-09-05 21:54:00,2.0206,2.0206,2.0206,2.0206,34200000.0
2007-09-05 21:55:00,2.0206,2.0206,2.0206,2.0206,355600000.0
2007-09-05 21:56:00,2.0206,2.0206,2.02055,2.0206,96100000.0
2007-09-05 21:57:00,2.0206,2.0206,2.0206,2.0206,6300000.0
2007-09-05 21:58:00,2.0206,2.0208,2.0206,2.0208,139000000.0
2007-09-05 21:59:00,2.02046,2.02065,2.02039,2.02043,620300000.0
2007-09-05 22:00:00,2.0208,2.0208,2.0208,2.0208,8000000.0
2007-09-05 22:01:00,2.0208,2.0209,2.0207,2.0207,138099999.0
2007-09-05 22:02:00,2.0207,2.0208,2.0207,2.0208,399900001.0
2007-09-05 22:03:00,2.0208,2.0208,2.0208,2.0208,105300000.0
2007-09-05 22:04:00,2.0208,2.0208,2.0208,2.0208,39600000.0
2007-09-05 22:05:00,2.0208,2.0208,2.0208,2.0208,11900000.0
2007-09-05 22:06:00,2.0208,2.0208,2.0207,2.0207,212499999.0
2007-09-05 22:07:00,2.0208,2.0209,2.0207,2.0207,104200000.0
2007-09-05 22:08:00,2.0208,2.0208,2.0206,2.0208,44999999.0
2007-09-05 22:09:00,2.0208,2.0208,2.0207,2.0208,223389866.0
2007-09-05 22:10:00,2.0208,2.0208,2.0206,2.0206,301299999.0
2007-09-05 22:11:00,2.0206,2.0207,2.0205,2.0206,209599999.0
2007-09-05 22:12:00,2.0206,2.0206,2.0205,2.0205,154299999.0
2007-09-05 22:13:00,2.0205,2.0206,2.0204,2.0205,444500000.0
2007-09-05 22:14:00,2.0205,2.0206,2.0203,2.0204,550399999.0
2007-09-05 22:15:00,2.02035,2.0205,2.0203,2.0204,745500008.0
2007-09-05 22:16:00,2.0204,2.0205,2.0204,2.0205,180499998.0
2007-09-05 22:17:00,2.0205,2.0205,2.0205,2.0205,124200000.0
2007-09-05 22:18:00,2.0205,2.0205,2.0204,2.02045,94100002.0
2007-09-05 22:19:00,2.0205,2.0205,2.02045,2.0205,95900000.0
2007-09-05 22:20:00,2.0205,2.0205,2.0205,2.0205,25600000.0
2007-09-05 22:21:00,2.02026,2.02026,2.02006,2.02017,136000005.0
2007-09-05 22:22:00,2.0205,2.0205,2.0205,2.0205,16800000.0
2007-09-05 22:23:00,2.0205,2.0205,2.0205,2.0205,14800000.0
2007-09-05 22:24:00,2.0205,2.0205,2.0205,2.0205,14800000.0
2007-09-05 22:25:00,2.02016,2.02038,2.02016,2.02033,315200000.0
2007-09-05 22:26:00,2.0205,2.0205,2.0205,2.0205,82399999.0
2007-09-05 22:27:00,2.02014,2.02045,2.02014,2.02045,193200000.0
2007-09-05 22:28:00,2.0205,2.0205,2.0205,2.0205,217900000.0
2007-09-05 22:29:00,2.0205,2.0205,2.0205,2.0205,19200000.0
2007-09-05 22:30:00,2.02026,2.0204,2.02026,2.02032,126500000.0
2007-09-05 22:31:00,2.0205,2.0205,2.0203,2.0204,199499996.0
2007-09-05 22:32:00,2.0205,2.0205,2.0204,2.0204,34000000.0
2007-09-05 22:33:00,2.0203,2.0204,2.0203,2.0204,242100001.0
2007-09-05 22:34:00,2.0204,2.0205,2.0204,2.0205,68700000.0
2007-09-05 22:35:00,2.0204,2.0204,2.0204,2.0204,43900000.0
2007-09-05 22:36:00,2.0203,2.0203,2.0203,2.0203,96900000.0
2007-09-05 22:37:00,2.0203,2.0204,2.0203,2.0204,115299999.0
2007-09-05 22:38:00,2.0204,2.0204,2.0204,2.0204,7300000.0
2007-09-05 22:39:00,2.0204,2.0205,2.02035,2.0205,90800000.0
2007-09-05 22:40:00,2.0205,2.0205,2.0203,2.0203,555700001.0
2007-09-05 22:41:00,2.02012,2.02013,2.02004,2.0201,91399998.0
2007-09-05 22:42:00,2.0203,2.0203,2.0202,2.0202,569000002.0
2007-09-05 22:43:00,2.0202,2.0203,2.0202,2.02025,230300001.0
2007-09-05 22:44:00,2.02025,2.0203,2.0199,2.0199,626000001.0
2007-09-05 22:45:00,2.0199,2.02,2.0198,2.0198,540999997.0
2007-09-05 22:46:00,2.0199,2.0199,2.01955,2.0197,378400002.0
2007-09-05 22:47:00,2.0198,2.0198,2.0197,2.0197,436300001.0
2007-09-05 22:48:00,2.0197,2.0198,2.0197,2.0198,68500000.0
2007-09-05 22:49:00,2.0198,2.0198,2.0197,2.0197,135900002.0
2007-09-05 22:50:00,2.0197,2.0197,2.0195,2.0195,89800000.0
2007-09-05 22:51:00,2.0194,2.0197,2.0194,2.0197,311200003.0
2007-09-05 22:52:00,2.0197,2.0197,2.0195,2.0195,72500000.0
2007-09-05 22:53:00,2.0195,2.0195,2.0194,2.0194,373099995.0
2007-09-05 22:54:00,2.0195,2.0196,2.0195,2.0196,29600000.0
2007-09-05 22:55:00,2.0196,2.0196,2.0192,2.0194,253799999.0
2007-09-05 22:56:00,2.0194,2.0196,2.0194,2.0196,43800000.0
2007-09-05 22:57:00,2.0196,2.0197,2.0195,2.0196,288700008.0
2007-09-05 22:58:00,2.0196,2.0196,2.0192,2.0192,146200000.0
2007-09-05 22:59:00,2.01915,2.0196,2.0191,2.0195,242000002.0
2007-09-05 23:00:00,2.0195,2.0195,2.0193,2.0195,37800001.0
2007-09-05 23:01:00,2.0195,2.0196,2.0193,2.0194,308900000.0
2007-09-05 23:02:00,2.0195,2.0196,2.0194,2.0196,113100000.0
2007-09-05 23:03:00,2.0197,2.0198,2.0197,2.0198,80500000.0
2007-09-05 23:04:00,2.0198,2.0198,2.0194,2.0195,182499999.0
2007-09-05 23:05:00,2.0195,2.0195,2.0194,2.0195,26900001.0
2007-09-05 23:06:00,2.0195,2.0195,2.0194,2.0195,164800001.0
2007-09-05 23:07:00,2.0195,2.0195,2.0194,2.0194,64999999.0
2007-09-05 23:08:00,2.01928,2.0193,2.01916,2.01926,36000000.0
2007-09-05 23:09:00,2.0194,2.0196,2.0194,2.0195,157700003.0
2007-09-05 23:10:00,2.0195,2.0195,2.019,2.019,775800001.0
2007-09-05 23:11:00,2.019,2.0193,2.0189,2.0192,307800003.0
2007-09-05 23:12:00,2.0192,2.0193,2.0192,2.0193,51900000.0
2007-09-05 23:13:00,2.0193,2.0193,2.0193,2.0193,13600000.0
2007-09-05 23:14:00,2.0193,2.0193,2.0191,2.0191,288200000.0
2007-09-05 23:15:00,2.0192,2.0194,2.0192,2.0194,200000000.0
2007-09-05 23:16:00,2.0194,2.0194,2.0194,2.0194,34000000.0
2007-09-05 23:17:00,2.0194,2.0197,2.0194,2.0196,306799999.0
2007-09-05 23:18:00,2.0195,2.0196,2.0195,2.0196,187799999.0
2007-09-05 23:19:00,2.0196,2.0196,2.0196,2.0196,40500000.0
2007-09-05 23:20:00,2.0196,2.0196,2.0196,2.0196,20700000.0
2007-09-05 23:21:00,2.0196,2.0196,2.01955,2.01955,225700000.0
2007-09-05 23:22:00,2.0196,2.0197,2.0196,2.0197,47700000.0
2007-09-05 23:23:00,2.0197,2.02,2.0196,2.02,529900003.0
2007-09-05 23:24:00,2.02,2.02,2.0198,2.0199,222500000.0
2007-09-05 23:25:00,2.0199,2.02,2.0199,2.02,45099999.0
2007-09-05 23:26:00,2.02,2.02,2.02,2.02,55300000.0
2007-09-05 23:27:00,2.02,2.02,2.01955,2.0196,135299999.0
2007-09-05 23:28:00,2.01935,2.0196,2.01935,2.01951,73500000.0
2007-09-05 23:29:00,2.0196,2.0199,2.0195,2.0197,135399998.0
2007-09-05 23:30:00,2.0197,2.0199,2.0195,2.01975,230000004.0
2007-09-05 23:31:00,2.01975,2.02,2.0196,2.0198,79100000.0
2007-09-05 23:32:00,2.01985,2.0199,2.0196,2.0199,137800000.0
2007-09-05 23:33:00,2.01942,2.01977,2.01942,2.01977,72000001.0
2007-09-05 23:34:00,2.01967,2.01967,2.01948,2.01948,29400001.0
2007-09-05 23:35:00,2.0199,2.0199,2.0196,2.0199,80000001.0
2007-09-05 23:36:00,2.0199,2.0202,2.0197,2.0202,88000000.0
2007-09-05 23:37:00,2.02015,2.02015,2.02015,2.02015,3600000.0
2007-09-05 23:38:00,2.0199,2.01992,2.01949,2.01992,18400000.0
2007-09-05 23:39:00,2.02015,2.02015,2.02015,2.02015,2400000.0
2007-09-05 23:40:00,2.01995,2.01995,2.01977,2.01977,10800000.0
2007-09-05 23:41:00,2.02015,2.02015,2.02,2.02,30200000.0
2007-09-05 23:42:00,2.02,2.02,2.0197,2.0198,128399999.0
2007-09-05 23:43:00,2.02,2.02015,2.02,2.02,173100000.0
2007-09-05 23:44:00,2.02,2.0202,2.02,2.0202,272799998.0
2007-09-05 23:45:00,2.0202,2.0202,2.02005,2.0201,533200000.0
2007-09-05 23:46:00,2.0201,2.02035,2.02005,2.02005,116400000.0
2007-09-05 23:47:00,2.02005,2.02005,2.02005,2.02005,2400000.0
2007-09-05 23:48:00,2.02005,2.02005,2.02005,2.02005,2400000.0
2007-09-05 23:49:00,2.02005,2.02005,2.02005,2.02005,7200000.0
2007-09-05 23:50:00,2.02005,2.02005,2.02,2.02,68200000.0
2007-09-05 23:51:00,2.02,2.0202,2.02,2.0202,520600000.0
2007-09-05 23:52:00,2.0202,2.0202,2.02,2.02,549000001.0
2007-09-05 23:53:00,2.02,2.02,2.0198,2.0199,250500000.0
2007-09-05 23:54:00,2.0199,2.0199,2.0199,2.0199,71400000.0
2007-09-05 23:55:00,2.0199,2.02,2.0199,2.02,35700000.0
2007-09-05 23:56:00,2.01983,2.01983,2.01956,2.0197,256799997.0
2007-09-05 23:57:00,2.02,2.02,2.0198,2.0198,196100000.0
2007-09-05 23:58:00,2.0198,2.0198,2.0198,2.0198,93000000.0
2007-09-05 23:59:00,2.0198,2.0198,2.0198,2.0198,93000000.0
2007-09-06 00:00:00,2.0198,2.0198,2.0198,2.0198,65199999.0
2007-09-06 00:01:00,2.01962,2.0197,2.01952,2.01964,1034399992.0
2007-09-06 00:02:00,2.0198,2.0198,2.0195,2.01955,94800000.0
2007-09-06 00:03:00,2.01955,2.0196,2.0195,2.0196,135199998.0
2007-09-06 00:04:00,2.0196,2.0196,2.0195,2.0195,14200000.0
2007-09-06 00:05:00,2.0196,2.0196,2.0196,2.0196,4100000.0
2007-09-06 00:06:00,2.0196,2.0196,2.0192,2.0192,28800000.0
2007-09-06 00:07:00,2.0192,2.0192,2.0192,2.0192,18000000.0
2007-09-06 00:08:00,2.0192,2.01945,2.0192,2.0193,66100000.0
2007-09-06 00:09:00,2.0193,2.0193,2.0192,2.0192,37799999.0
2007-09-06 00:10:00,2.01898,2.0191,2.01887,2.01887,597700003.0
2007-09-06 00:11:00,2.0192,2.0192,2.0192,2.0192,126400000.0
2007-09-06 00:12:00,2.0192,2.0194,2.0192,2.0193,259699997.0
2007-09-06 00:13:00,2.0193,2.0193,2.0193,2.0193,25600000.0
2007-09-06 00:14:00,2.0193,2.0193,2.0193,2.0193,24600000.0
2007-09-06 00:15:00,2.0193,2.0193,2.0191,2.0192,106599995.0
2007-09-06 00:16:00,2.0192,2.0192,2.0192,2.0192,48899997.0
2007-09-06 00:17:00,2.0192,2.0193,2.0192,2.0193,107200000.0
2007-09-06 00:18:00,2.0193,2.0193,2.0193,2.0193,47600000.0
2007-09-06 00:19:00,2.0193,2.0193,2.0192,2.0192,76700000.0
2007-09-06 00:20:00,2.0192,2.0194,2.0192,2.0194,214600000.0
2007-09-06 00:21:00,2.0194,2.0196,2.0193,2.0196,200900000.0
2007-09-06 00:22:00,2.0197,2.0197,2.0196,2.0196,41200000.0
2007-09-06 00:23:00,2.0196,2.0198,2.0196,2.0198,85999999.0
2007-09-06 00:24:00,2.0197,2.0197,2.0197,2.0197,71000000.0
2007-09-06 00:25:00,2.0198,2.0198,2.0194,2.0194,178100001.0
2007-09-06 00:26:00,2.0195,2.0195,2.0195,2.0195,14400000.0
2007-09-06 00:27:00,2.0195,2.0195,2.01945,2.01945,20400000.0
2007-09-06 00:28:00,2.01945,2.01945,2.01945,2.01945,13200000.0
2007-09-06 00:29:00,2.01945,2.01945,2.01945,2.01945,7200000.0
2007-09-06 00:30:00,2.01945,2.01945,2.01945,2.01945,4800000.0
2007-09-06 00:31:00,2.01945,2.01945,2.01945,2.01945,6000000.0
2007-09-06 00:32:00,2.01945,2.01945,2.01945,2.01945,3600000.0
2007-09-06 00:33:00,2.01945,2.01945,2.0194,2.0194,34300000.0
2007-09-06 00:34:00,2.01945,2.0196,2.0194,2.0196,50200000.0
2007-09-06 00:35:00,2.01931,2.01945,2.01927,2.01927,28600000.0
2007-09-06 00:36:00,2.0196,2.0197,2.0196,2.0197,113500003.0
2007-09-06 00:37:00,2.0197,2.0197,2.0197,2.0197,16400000.0
2007-09-06 00:38:00,2.0197,2.0197,2.0197,2.0197,7800000.0
2007-09-06 00:39:00,2.0197,2.0197,2.0196,2.01965,71999999.0
2007-09-06 00:40:00,2.0196,2.0198,2.0195,2.0196,122800001.0
2007-09-06 00:41:00,2.0196,2.02,2.01955,2.0199,233300000.0
2007-09-06 00:42:00,2.01985,2.02,2.0198,2.01995,563699997.0
2007-09-06 00:43:00,2.02,2.02,2.01965,2.0197,138600000.0
2007-09-06 00:44:00,2.01948,2.01955,2.0194,2.01951,77800000.0
2007-09-06 00:45:00,2.0197,2.0198,2.0197,2.0198,137400000.0
2007-09-06 00:46:00,2.0198,2.0198,2.0198,2.0198,47400000.0
2007-09-06 00:47:00,2.0198,2.0198,2.0198,2.0198,31600000.0
2007-09-06 00:48:00,2.0198,2.0198,2.0197,2.0197,50300001.0
2007-09-06 00:49:00,2.0197,2.0198,2.0197,2.0198,42400001.0
2007-09-06 00:50:00,2.0198,2.0198,2.0198,2.0198,31600000.0
2007-09-06 00:51:00,2.0198,2.0201,2.0198,2.0201,262200001.0
2007-09-06 00:52:00,2.0201,2.0201,2.0199,2.01995,33300000.0
2007-09-06 00:53:00,2.01995,2.01995,2.0198,2.0198,48400000.0
2007-09-06 00:54:00,2.0198,2.0198,2.0198,2.0198,81100000.0
2007-09-06 00:55:00,2.0198,2.01995,2.0198,2.01995,202400000.0
2007-09-06 00:56:00,2.0199,2.0199,2.0199,2.0199,119900000.0
2007-09-06 00:57:00,2.0199,2.0199,2.01985,2.0199,82200000.0
2007-09-06 00:58:00,2.0199,2.0199,2.0199,2.0199,95700000.0
2007-09-06 00:59:00,2.0199,2.01995,2.0199,2.0199,220800000.0
2007-09-06 01:00:00,2.0199,2.0199,2.01985,2.0199,236499995.0
2007-09-06 01:01:00,2.0199,2.0199,2.0199,2.0199,11200000.0
2007-09-06 01:02:00,2.0199,2.01995,2.0199,2.0199,19200000.0
2007-09-06 01:03:00,2.0199,2.0199,2.0199,2.0199,7200000.0
2007-09-06 01:04:00,2.0199,2.0199,2.0199,2.0199,2400000.0
2007-09-06 01:05:00,2.0199,2.0199,2.01985,2.01985,2000000.0
2007-09-06 01:06:00,2.01964,2.01976,2.0194,2.01972,322199997.0
2007-09-06 01:07:00,2.01946,2.01974,2.01945,2.01966,267300002.0
2007-09-06 01:08:00,2.01985,2.01985,2.01975,2.01975,11200000.0
2007-09-06 01:09:00,2.01975,2.01975,2.01975,2.01975,6000000.0
2007-09-06 01:10:00,2.01975,2.0198,2.01975,2.0198,15200000.0
2007-09-06 01:11:00,2.0198,2.0198,2.0196,2.0196,374600002.0
2007-09-06 01:12:00,2.0196,2.0198,2.0196,2.0198,121200000.0
2007-09-06 01:13:00,2.0198,2.0198,2.0197,2.0197,104200000.0
2007-09-06 01:14:00,2.0197,2.0198,2.01965,2.0197,251299996.0
2007-09-06 01:15:00,2.0197,2.0197,2.0197,2.0197,67000000.0
2007-09-06 01:16:00,2.0197,2.0197,2.0197,2.0197,450900000.0
2007-09-06 01:17:00,2.0198,2.0198,2.0198,2.0198,8200000.0
2007-09-06 01:18:00,2.0198,2.01985,2.0197,2.0197,43400000.0
2007-09-06 01:19:00,2.0198,2.0198,2.0198,2.0198,12000000.0
2007-09-06 01:20:00,2.0198,2.0198,2.0198,2.0198,60500000.0
2007-09-06 01:21:00,2.0198,2.0198,2.0198,2.0198,65600000.0
2007-09-06 01:22:00,2.0198,2.0198,2.0198,2.0198,9300000.0
2007-09-06 01:23:00,2.0198,2.0198,2.0197,2.0198,22800000.0
2007-09-06 01:24:00,2.0198,2.0198,2.0198,2.0198,37900000.0
2007-09-06 01:25:00,2.0198,2.0199,2.01975,2.0199,712599999.0
2007-09-06 01:26:00,2.0198,2.0198,2.0191,2.0192,313399999.0
2007-09-06 01:27:00,2.0194,2.0197,2.0193,2.0196,318199999.0
2007-09-06 01:28:00,2.0196,2.0199,2.0195,2.0197,183100002.0
2007-09-06 01:29:00,2.0197,2.0199,2.0197,2.0198,90900000.0
2007-09-06 01:30:00,2.0198,2.0199,2.0197,2.0197,189500002.0
2007-09-06 01:31:00,2.0197,2.0197,2.0197,2.0197,36600001.0
2007-09-06 01:32:00,2.0197,2.0197,2.0196,2.0197,151200001.0
2007-09-06 01:33:00,2.0197,2.0197,2.0196,2.0196,546600004.0
2007-09-06 01:34:00,2.0196,2.0199,2.0196,2.01985,573199997.0
2007-09-06 01:35:00,2.0199,2.02,2.0199,2.02,188300001.0
2007-09-06 01:36:00,2.02,2.02,2.02,2.02,47600000.0
2007-09-06 01:37:00,2.02,2.02,2.0198,2.0198,500400000.0
2007-09-06 01:38:00,2.0198,2.0199,2.0198,2.0198,489699998.0
2007-09-06 01:39:00,2.0198,2.0198,2.0198,2.0198,308900000.0
2007-09-06 01:40:00,2.0198,2.0198,2.0197,2.0197,234300001.0
2007-09-06 01:41:00,2.0197,2.0197,2.01965,2.0197,112200001.0
2007-09-06 01:42:00,2.0197,2.0197,2.01965,2.0197,92500002.0
2007-09-06 01:43:00,2.0197,2.0197,2.0197,2.0197,100500000.0
2007-09-06 01:44:00,2.0197,2.0197,2.0196,2.01965,186900003.0
2007-09-06 01:45:00,2.01965,2.0197,2.01965,2.0197,52300000.0
2007-09-06 01:46:00,2.0197,2.0197,2.0197,2.0197,182400002.0
2007-09-06 01:47:00,2.0197,2.0197,2.0195,2.0195,129600001.0
2007-09-06 01:48:00,2.0195,2.0197,2.0195,2.0196,240299999.0
2007-09-06 01:49:00,2.0196,2.0197,2.0196,2.0196,259900003.0
2007-09-06 01:50:00,2.0196,2.0196,2.01955,2.0196,201000003.0
2007-09-06 01:51:00,2.0196,2.0196,2.01955,2.0196,130400000.0
2007-09-06 01:52:00,2.0194,2.0196,2.0191,2.0195,158300000.0
2007-09-06 01:53:00,2.0195,2.0198,2.0194,2.0197,385700000.0
2007-09-06 01:54:00,2.0197,2.0198,2.0197,2.0197,41000000.0
2007-09-06 01:55:00,2.0197,2.0198,2.0196,2.0197,221499998.0
2007-09-06 01:56:00,2.0197,2.0198,2.0197,2.0198,190600000.0
2007-09-06 01:57:00,2.0198,2.0198,2.0197,2.0197,95400000.0
2007-09-06 01:58:00,2.0197,2.0198,2.0197,2.0198,90900000.0
2007-09-06 01:59:00,2.0198,2.0198,2.0197,2.0198,37400000.0
2007-09-06 02:00:00,2.0198,2.0198,2.0197,2.0198,194700000.0
2007-09-06 02:01:00,2.0198,2.0198,2.0198,2.0198,107600000.0
2007-09-06 02:02:00,2.0198,2.0198,2.0198,2.0198,71100000.0
2007-09-06 02:03:00,2.0198,2.0198,2.0198,2.0198,86900000.0
2007-09-06 02:04:00,2.0198,2.0198,2.0198,2.0198,63200000.0
2007-09-06 02:05:00,2.0198,2.0199,2.0198,2.0199,70600000.0
2007-09-06 02:06:00,2.0199,2.02,2.0198,2.0199,89400000.0
2007-09-06 02:07:00,2.02,2.02,2.0199,2.02,74199999.0
2007-09-06 02:08:00,2.0199,2.02,2.0199,2.02,37999999.0
2007-09-06 02:09:00,2.02,2.02,2.02,2.02,40900000.0
2007-09-06 02:10:00,2.02,2.02,2.02,2.02,25700000.0
2007-09-06 02:11:00,2.02,2.02,2.02,2.02,87000000.0
2007-09-06 02:12:00,2.02,2.02,2.02,2.02,52200000.0
2007-09-06 02:13:00,2.02,2.02,2.02,2.02,34800000.0
2007-09-06 02:14:00,2.0202,2.0203,2.0201,2.0201,162100000.0
2007-09-06 02:15:00,2.0201,2.0202,2.0201,2.0201,37200000.0
2007-09-06 02:16:00,2.0201,2.0203,2.0198,2.0202,195349609.0
2007-09-06 02:17:00,2.0202,2.0202,2.0201,2.0201,117809923.0
2007-09-06 02:18:00,2.0202,2.0202,2.0202,2.0202,55999999.0
2007-09-06 02:19:00,2.0202,2.0202,2.0198,2.0198,434600000.0
2007-09-06 02:20:00,2.0198,2.0198,2.0195,2.0196,244699998.0
2007-09-06 02:21:00,2.0196,2.0196,2.0195,2.0195,396299999.0
2007-09-06 02:22:00,2.0195,2.0195,2.0193,2.0193,700400007.0
2007-09-06 02:23:00,2.0192,2.0194,2.0192,2.0192,611399999.0
2007-09-06 02:24:00,2.0192,2.0192,2.0191,2.0192,642500015.0
2007-09-06 02:25:00,2.0192,2.0192,2.0191,2.01915,323100002.0
2007-09-06 02:26:00,2.0192,2.0192,2.0192,2.0192,296000009.0
2007-09-06 02:27:00,2.0192,2.0193,2.0192,2.0193,633000005.0
2007-09-06 02:28:00,2.0193,2.0194,2.0193,2.0194,696300000.0
2007-09-06 02:29:00,2.0194,2.0195,2.0192,2.0194,506200001.0
2007-09-06 02:30:00,2.0195,2.0197,2.0193,2.0197,277199998.0
2007-09-06 02:31:00,2.0197,2.0197,2.0196,2.01965,189400001.0
2007-09-06 02:32:00,2.0197,2.0197,2.0196,2.0196,594300001.0
2007-09-06 02:33:00,2.0196,2.0197,2.0193,2.0193,507899996.0
2007-09-06 02:34:00,2.0193,2.0193,2.0192,2.0193,188700000.0
2007-09-06 02:35:00,2.0193,2.0194,2.0191,2.0192,908000006.0
2007-09-06 02:36:00,2.0193,2.0194,2.0192,2.0192,423699997.0
2007-09-06 02:37:00,2.0192,2.0192,2.0192,2.0192,98400000.0
2007-09-06 02:38:00,2.0192,2.0194,2.0192,2.0192,727300000.0
2007-09-06 02:39:00,2.0191,2.0192,2.0191,2.0192,814600002.0
2007-09-06 02:40:00,2.0192,2.0192,2.0191,2.0192,262200002.0
2007-09-06 02:41:00,2.0192,2.0193,2.0191,2.0192,464299998.0
2007-09-06 02:42:00,2.0192,2.0192,2.0191,2.0191,109899999.0
2007-09-06 02:43:00,2.0191,2.0192,2.01905,2.0192,476949987.0
2007-09-06 02:44:00,2.0192,2.0192,2.0192,2.0192,10450000.0
2007-09-06 02:45:00,2.0192,2.0192,2.0192,2.0192,6750000.0
2007-09-06 02:46:00,2.0192,2.0192,2.0192,2.0192,7750000.0
2007-09-06 02:47:00,2.0192,2.0192,2.0192,2.0192,6000000.0
2007-09-06 02:48:00,2.0192,2.0192,2.0192,2.0192,6250000.0
2007-09-06 02:49:00,2.0192,2.0192,2.019,2.0191,65249999.0
2007-09-06 02:50:00,2.0191,2.0191,2.019,2.019,211799997.0
2007-09-06 02:51:00,2.0191,2.0191,2.0188,2.0188,669100003.0
2007-09-06 02:52:00,2.0188,2.0188,2.0187,2.0188,323000001.0
2007-09-06 02:53:00,2.0188,2.0188,2.0188,2.0188,47200000.0
2007-09-06 02:54:00,2.0188,2.0188,2.0186,2.0188,647700007.0
2007-09-06 02:55:00,2.0188,2.019,2.0187,2.019,797200000.0
2007-09-06 02:56:00,2.019,2.019,2.019,2.019,39400000.0
2007-09-06 02:57:00,2.019,2.0191,2.019,2.0191,117400000.0
2007-09-06 02:58:00,2.0191,2.0191,2.019,2.0191,328500000.0
2007-09-06 02:59:00,2.019,2.0192,2.019,2.01905,324499999.0
2007-09-06 03:00:00,2.0191,2.0191,2.0191,2.0191,273500000.0
2007-09-06 03:01:00,2.0191,2.0191,2.019,2.0191,614800000.0
2007-09-06 03:02:00,2.0191,2.0191,2.019,2.019,89899999.0
2007-09-06 03:03:00,2.0191,2.0192,2.0191,2.0192,209700000.0
2007-09-06 03:04:00,2.0191,2.0191,2.019,2.019,66700000.0
2007-09-06 03:05:00,2.019,2.0192,2.0189,2.019,1207000001.0
2007-09-06 03:06:00,2.019,2.019,2.01895,2.019,1023499998.0
2007-09-06 03:07:00,2.019,2.0193,2.019,2.019,304400002.0
2007-09-06 03:08:00,2.019,2.019,2.019,2.019,209200000.0
2007-09-06 03:09:00,2.019,2.019,2.019,2.019,391600000.0
2007-09-06 03:10:00,2.019,2.0191,2.0188,2.0189,507700006.0
2007-09-06 03:11:00,2.0188,2.0189,2.0187,2.0188,217400001.0
2007-09-06 03:12:00,2.0188,2.0189,2.0188,2.0188,71799999.0
2007-09-06 03:13:00,2.0188,2.0188,2.0187,2.0187,171100000.0
2007-09-06 03:14:00,2.0187,2.0187,2.01845,2.01845,229600000.0
2007-09-06 03:15:00,2.0185,2.0185,2.0185,2.0185,110799998.0
2007-09-06 03:16:00,2.01845,2.0186,2.01845,2.0185,177500001.0
2007-09-06 03:17:00,2.0186,2.0187,2.0185,2.0186,480300001.0
2007-09-06 03:18:00,2.0186,2.0186,2.0185,2.0186,791699997.0
2007-09-06 03:19:00,2.0186,2.0186,2.0186,2.0186,14000000.0
2007-09-06 03:20:00,2.0186,2.0186,2.0186,2.0186,14000000.0
2007-09-06 03:21:00,2.0186,2.0186,2.0186,2.0186,11200000.0
2007-09-06 03:22:00,2.0186,2.0186,2.0186,2.0186,35000000.0
2007-09-06 03:23:00,2.0187,2.0187,2.0185,2.0186,193100001.0
2007-09-06 03:24:00,2.0186,2.0188,2.0186,2.0186,422500002.0
2007-09-06 03:25:00,2.0186,2.0186,2.01845,2.0185,378200002.0
2007-09-06 03:26:00,2.0186,2.0186,2.0185,2.0186,318600000.0
2007-09-06 03:27:00,2.0186,2.0186,2.0185,2.0185,203100003.0
2007-09-06 03:28:00,2.0185,2.0186,2.01845,2.0186,175300000.0
2007-09-06 03:29:00,2.0186,2.0187,2.0186,2.0186,117800000.0
2007-09-06 03:30:00,2.0187,2.0189,2.0186,2.0189,394499995.0
2007-09-06 03:31:00,2.0189,2.0191,2.0188,2.0191,268400001.0
2007-09-06 03:32:00,2.0191,2.0191,2.019,2.019,294399998.0
2007-09-06 03:33:00,2.0191,2.0191,2.019,2.019,219200000.0
2007-09-06 03:34:00,2.019,2.0192,2.019,2.0192,225500000.0
2007-09-06 03:35:00,2.0192,2.0193,2.0192,2.0192,130100000.0
2007-09-06 03:36:00,2.0192,2.0193,2.0192,2.0193,58400000.0
2007-09-06 03:37:00,2.0192,2.0193,2.0192,2.0193,209500001.0
2007-09-06 03:38:00,2.0193,2.0196,2.0193,2.0194,379000001.0
2007-09-06 03:39:00,2.0194,2.0195,2.0191,2.0195,405599997.0
2007-09-06 03:40:00,2.0195,2.0195,2.0193,2.0193,100700000.0
2007-09-06 03:41:00,2.0193,2.0193,2.0193,2.0193,67600000.0
2007-09-06 03:42:00,2.0193,2.0193,2.0193,2.0193,119900000.0
2007-09-06 03:43:00,2.0193,2.0196,2.01925,2.01925,537100002.0
2007-09-06 03:44:00,2.0193,2.0193,2.0192,2.0192,585500000.0
2007-09-06 03:45:00,2.0193,2.0193,2.0193,2.0193,170699998.0
2007-09-06 03:46:00,2.0193,2.0193,2.0192,2.0192,90500000.0
2007-09-06 03:47:00,2.0192,2.0192,2.0192,2.0192,900000.0
2007-09-06 03:48:00,2.0192,2.0192,2.019,2.0192,156800000.0
2007-09-06 03:49:00,2.019,2.0191,2.019,2.019,253400001.0
2007-09-06 03:50:00,2.019,2.0191,2.0189,2.019,337000002.0
2007-09-06 03:51:00,2.0191,2.0191,2.0189,2.019,399199997.0
2007-09-06 03:52:00,2.019,2.0191,2.019,2.0191,105400000.0
2007-09-06 03:53:00,2.019,2.0192,2.0189,2.0192,1029399997.0
2007-09-06 03:54:00,2.0191,2.0192,2.0191,2.0191,281099998.0
2007-09-06 03:55:00,2.0192,2.0192,2.019,2.0191,89699999.0
2007-09-06 03:56:00,2.0191,2.0191,2.0191,2.0191,274599995.0
2007-09-06 03:57:00,2.0191,2.0191,2.019,2.019,318199997.0
2007-09-06 03:58:00,2.019,2.0191,2.019,2.0191,63900000.0
2007-09-06 03:59:00,2.0191,2.0191,2.0191,2.0191,25000000.0
2007-09-06 04:00:00,2.0191,2.0191,2.019,2.0191,629399994.0
2007-09-06 04:01:00,2.0192,2.0192,2.0192,2.0192,42000000.0
2007-09-06 04:02:00,2.0192,2.0192,2.0192,2.0192,38000000.0
2007-09-06 04:03:00,2.0192,2.0193,2.0192,2.0193,143700000.0
2007-09-06 04:04:00,2.0193,2.0193,2.0192,2.0193,188400001.0
2007-09-06 04:05:00,2.0193,2.0198,2.0193,2.0197,1071900004.0
2007-09-06 04:06:00,2.0197,2.0197,2.0192,2.0193,702999992.0
2007-09-06 04:07:00,2.0193,2.0195,2.0193,2.0193,216999997.0
2007-09-06 04:08:00,2.0193,2.0195,2.0192,2.0193,789199991.0
2007-09-06 04:09:00,2.0194,2.0195,2.0193,2.0193,435899998.0
2007-09-06 04:10:00,2.0192,2.0193,2.019,2.0191,702500008.0
2007-09-06 04:11:00,2.0191,2.0191,2.019,2.0191,330600005.0
2007-09-06 04:12:00,2.0189,2.0191,2.0189,2.019,653200004.0
2007-09-06 04:13:00,2.019,2.019,2.019,2.019,133800000.0
2007-09-06 04:14:00,2.019,2.0196,2.019,2.0194,1113900009.0
2007-09-06 04:15:00,2.0195,2.0198,2.01925,2.01945,772099998.0
2007-09-06 04:16:00,2.0195,2.0197,2.0195,2.0196,490500007.0
2007-09-06 04:17:00,2.0196,2.0196,2.0196,2.0196,294700002.0
2007-09-06 04:18:00,2.0196,2.0196,2.0194,2.0195,132799998.0
2007-09-06 04:19:00,2.0195,2.0195,2.0195,2.0195,225300000.0
2007-09-06 04:20:00,2.0195,2.0196,2.0193,2.0194,833100013.0
2007-09-06 04:21:00,2.0194,2.0195,2.0194,2.0194,72600000.0
2007-09-06 04:22:00,2.0194,2.0194,2.0192,2.0193,267299999.0
2007-09-06 04:23:00,2.01925,2.0195,2.0192,2.0194,383400004.0
2007-09-06 04:24:00,2.0195,2.0195,2.0195,2.0195,2600000.0
2007-09-06 04:25:00,2.0195,2.0195,2.0195,2.0195,76600000.0
2007-09-06 04:26:00,2.0195,2.0196,2.0195,2.0196,97900000.0
2007-09-06 04:27:00,2.0196,2.0196,2.0194,2.0194,144800000.0
2007-09-06 04:28:00,2.0194,2.0194,2.0193,2.0194,114599999.0
2007-09-06 04:29:00,2.0194,2.0194,2.0194,2.0194,29600000.0
2007-09-06 04:30:00,2.0194,2.0194,2.0194,2.0194,147800000.0
2007-09-06 04:31:00,2.0194,2.0194,2.0194,2.0194,72700000.0
2007-09-06 04:32:00,2.0194,2.0194,2.0194,2.0194,39899999.0
2007-09-06 04:33:00,2.0194,2.0194,2.0194,2.0194,48900000.0
2007-09-06 04:34:00,2.0194,2.0194,2.0192,2.0193,94311950.0
2007-09-06 04:35:00,2.0192,2.0195,2.0192,2.0193,176749999.0
2007-09-06 04:36:00,2.0195,2.0195,2.0193,2.0193,81500001.0
2007-09-06 04:37:00,2.0195,2.01955,2.0193,2.0195,59400000.0
2007-09-06 04:38:00,2.0195,2.0195,2.0195,2.0195,161999999.0
2007-09-06 04:39:00,2.0195,2.0195,2.0194,2.0195,134911950.0
2007-09-06 04:40:00,2.0195,2.0195,2.0193,2.0193,137700001.0
2007-09-06 04:41:00,2.0193,2.0195,2.0193,2.0195,62000000.0
2007-09-06 04:42:00,2.0195,2.0195,2.0193,2.0193,61499999.0
2007-09-06 04:43:00,2.0193,2.0196,2.0193,2.0195,121900000.0
2007-09-06 04:44:00,2.01932,2.01944,2.01896,2.01918,155700000.0
2007-09-06 04:45:00,2.0195,2.0195,2.0195,2.0195,17800000.0
2007-09-06 04:46:00,2.0196,2.0196,2.0196,2.0196,66400000.0
2007-09-06 04:47:00,2.0196,2.0197,2.0196,2.0196,264400002.0
2007-09-06 04:48:00,2.0196,2.0197,2.0195,2.0197,395911949.0
2007-09-06 04:49:00,2.0197,2.0199,2.0197,2.0197,212100000.0
2007-09-06 04:50:00,2.0197,2.02,2.0196,2.0198,306700000.0
2007-09-06 04:51:00,2.0198,2.0198,2.0198,2.0198,176500000.0
2007-09-06 04:52:00,2.0198,2.0198,2.0198,2.0198,114700000.0
2007-09-06 04:53:00,2.0198,2.0198,2.0195,2.0195,425499997.0
2007-09-06 04:54:00,2.0195,2.0197,2.01945,2.0196,273000001.0
2007-09-06 04:55:00,2.0196,2.0197,2.0196,2.0197,183200001.0
2007-09-06 04:56:00,2.0197,2.0197,2.01955,2.01955,268799997.0
2007-09-06 04:57:00,2.0197,2.0197,2.0195,2.0195,445099998.0
2007-09-06 04:58:00,2.0196,2.0196,2.0196,2.0196,69900000.0
2007-09-06 04:59:00,2.0196,2.0197,2.0196,2.0196,123500000.0
2007-09-06 05:00:00,2.0196,2.0197,2.0196,2.0197,29600000.0
2007-09-06 05:01:00,2.0197,2.0197,2.0196,2.0197,9700000.0
2007-09-06 05:02:00,2.0197,2.0197,2.0197,2.0197,3200000.0
2007-09-06 05:03:00,2.0197,2.0197,2.0196,2.0196,18300000.0
2007-09-06 05:04:00,2.0196,2.0196,2.01955,2.0196,29000000.0
2007-09-06 05:05:00,2.0196,2.0197,2.0196,2.0196,11800000.0
2007-09-06 05:06:00,2.0196,2.0196,2.0196,2.0196,19600000.0
2007-09-06 05:07:00,2.0196,2.0197,2.01955,2.0196,38900000.0
2007-09-06 05:08:00,2.0196,2.0198,2.0196,2.0198,82600000.0
2007-09-06 05:09:00,2.0197,2.0197,2.01955,2.0197,167499997.0
2007-09-06 05:10:00,2.0197,2.02,2.0196,2.01995,129400000.0
2007-09-06 05:11:00,2.02,2.0201,2.0197,2.0197,150300000.0
2007-09-06 05:12:00,2.0197,2.0198,2.0197,2.0197,15400000.0
2007-09-06 05:13:00,2.0197,2.0197,2.0197,2.0197,9500000.0
2007-09-06 05:14:00,2.01938,2.01956,2.01924,2.01946,542300002.0
2007-09-06 05:15:00,2.01947,2.01963,2.0194,2.01962,835900004.0
2007-09-06 05:16:00,2.01957,2.01987,2.01957,2.01962,754500005.0
2007-09-06 05:17:00,2.0198,2.0198,2.01975,2.01975,14000000.0
2007-09-06 05:18:00,2.0198,2.0204,2.01975,2.02,211399999.0
2007-09-06 05:19:00,2.01995,2.0202,2.0199,2.0202,134100000.0
2007-09-06 05:20:00,2.0201,2.0204,2.0201,2.0203,214400000.0
2007-09-06 05:21:00,2.0203,2.0204,2.0202,2.0203,234800000.0
2007-09-06 05:22:00,2.0203,2.0207,2.0203,2.0205,299300000.0
2007-09-06 05:23:00,2.0206,2.0206,2.0203,2.0203,158800000.0
2007-09-06 05:24:00,2.0203,2.0203,2.0202,2.0203,180200000.0
2007-09-06 05:25:00,2.0203,2.0204,2.0202,2.0204,76500000.0
2007-09-06 05:26:00,2.0204,2.0204,2.02,2.0201,53500000.0
2007-09-06 05:27:00,2.0201,2.0201,2.02,2.02,100000000.0
2007-09-06 05:28:00,2.02,2.0202,2.02,2.0201,161400000.0
2007-09-06 05:29:00,2.0201,2.0203,2.02,2.0203,79900001.0
2007-09-06 05:30:00,2.0203,2.0204,2.0202,2.0202,73600000.0
2007-09-06 05:31:00,2.0203,2.0204,2.0202,2.0203,18500000.0
2007-09-06 05:32:00,2.0204,2.0207,2.0203,2.0206,26700000.0
2007-09-06 05:33:00,2.0205,2.0205,2.0203,2.0204,122000000.0
2007-09-06 05:34:00,2.0204,2.0204,2.0204,2.0204,1500000.0
2007-09-06 05:35:00,2.0203,2.0204,2.0203,2.0203,44100000.0
2007-09-06 05:36:00,2.0203,2.0203,2.0202,2.0202,50600000.0
2007-09-06 05:37:00,2.0202,2.0203,2.0202,2.0202,198600000.0
2007-09-06 05:38:00,2.0202,2.0202,2.0202,2.0202,186600000.0
2007-09-06 05:39:00,2.0202,2.02035,2.0202,2.0202,350099999.0
2007-09-06 05:40:00,2.0202,2.0203,2.0202,2.0203,33400000.0
2007-09-06 05:41:00,2.0204,2.0204,2.0203,2.0203,2500000.0
2007-09-06 05:42:00,2.0203,2.0205,2.0203,2.0204,7100000.0
2007-09-06 05:43:00,2.0205,2.0205,2.0203,2.0205,17000000.0
2007-09-06 05:44:00,2.0205,2.0207,2.0205,2.0206,428799999.0
2007-09-06 05:45:00,2.02055,2.0206,2.0204,2.0205,126300000.0
2007-09-06 05:46:00,2.0206,2.0207,2.0205,2.0206,9300000.0
2007-09-06 05:47:00,2.0206,2.0207,2.0205,2.0206,148800000.0
2007-09-06 05:48:00,2.0205,2.0208,2.0205,2.0207,20800000.0
2007-09-06 05:49:00,2.0207,2.0207,2.0206,2.0206,10100000.0
2007-09-06 05:50:00,2.0206,2.0206,2.0204,2.0204,157899999.0
2007-09-06 05:51:00,2.0204,2.0207,2.0204,2.0205,77500000.0
2007-09-06 05:52:00,2.0205,2.0206,2.0204,2.0204,68100000.0
2007-09-06 05:53:00,2.0204,2.0205,2.0204,2.0205,5800000.0
2007-09-06 05:54:00,2.0205,2.0205,2.0204,2.0204,17500000.0
2007-09-06 05:55:00,2.0204,2.0205,2.0203,2.0204,137900002.0
2007-09-06 05:56:00,2.02007,2.02022,2.02003,2.02011,18000000.0
2007-09-06 05:57:00,2.0204,2.0204,2.0204,2.0204,300000.0
2007-09-06 05:58:00,2.0204,2.0205,2.0203,2.0203,172300001.0
2007-09-06 05:59:00,2.0204,2.0204,2.0203,2.0203,13700000.0
2007-09-06 06:00:00,2.0203,2.0204,2.0203,2.0204,700000.0
2007-09-06 06:01:00,2.0203,2.0205,2.0202,2.0205,24800000.0
2007-09-06 06:02:00,2.0206,2.0206,2.0204,2.0204,41400000.0
2007-09-06 06:03:00,2.0204,2.0204,2.0204,2.0204,4300000.0
2007-09-06 06:04:00,2.0205,2.0205,2.0205,2.0205,6300000.0
2007-09-06 06:05:00,2.0206,2.0206,2.0203,2.0204,88100000.0
2007-09-06 06:06:00,2.0204,2.0204,2.0204,2.0204,4300000.0
2007-09-06 06:07:00,2.0204,2.0204,2.0204,2.0204,13100000.0
2007-09-06 06:08:00,2.0204,2.0204,2.0204,2.0204,13600000.0
2007-09-06 06:09:00,2.0204,2.0207,2.0204,2.0207,40200000.0
2007-09-06 06:10:00,2.0207,2.0208,2.0206,2.0206,16300000.0
2007-09-06 06:11:00,2.0206,2.0208,2.0206,2.0207,22000000.0
2007-09-06 06:12:00,2.0207,2.0209,2.0206,2.0208,18500000.0
2007-09-06 06:13:00,2.0209,2.0209,2.0208,2.0208,19300000.0
2007-09-06 06:14:00,2.0208,2.021,2.0207,2.0208,17300000.0
2007-09-06 06:15:00,2.0208,2.0208,2.0208,2.0208,500000.0
2007-09-06 06:16:00,2.0208,2.0209,2.0208,2.0208,87500000.0
2007-09-06 06:17:00,2.0208,2.0209,2.0208,2.0209,3100000.0
2007-09-06 06:18:00,2.0209,2.0212,2.0209,2.0211,245200001.0
2007-09-06 06:19:00,2.0211,2.0215,2.0211,2.0212,546900001.0
2007-09-06 06:20:00,2.0213,2.0215,2.0211,2.0213,432599997.0
2007-09-06 06:21:00,2.0214,2.0214,2.0211,2.0211,164599998.0
2007-09-06 06:22:00,2.0212,2.0214,2.0212,2.0213,682999998.0
2007-09-06 06:23:00,2.0214,2.0214,2.0213,2.0214,2800000.0
2007-09-06 06:24:00,2.0214,2.0216,2.0214,2.0215,173300000.0
2007-09-06 06:25:00,2.0215,2.0216,2.0215,2.0216,3700000.0
2007-09-06 06:26:00,2.0216,2.0216,2.02125,2.0213,171999997.0
2007-09-06 06:27:00,2.02135,2.0214,2.0212,2.02125,327400001.0
2007-09-06 06:28:00,2.0213,2.0215,2.0212,2.0214,382400000.0
2007-09-06 06:29:00,2.0213,2.0214,2.0212,2.0214,397100002.0
2007-09-06 06:30:00,2.0214,2.0214,2.0211,2.0213,146800000.0
2007-09-06 06:31:00,2.0213,2.0215,2.0212,2.0214,131300000.0
2007-09-06 06:32:00,2.0214,2.0214,2.02125,2.0213,363700004.0
2007-09-06 06:33:00,2.0214,2.0214,2.0212,2.0213,135500001.0
2007-09-06 06:34:00,2.0213,2.0213,2.021,2.0212,444800001.0
2007-09-06 06:35:00,2.0212,2.0213,2.0211,2.0212,275000004.0
2007-09-06 06:36:00,2.0212,2.0213,2.0211,2.0212,359200004.0
2007-09-06 06:37:00,2.02125,2.0213,2.0211,2.02125,1021700009.0
2007-09-06 06:38:00,2.0213,2.0213,2.0213,2.0213,41600000.0
2007-09-06 06:39:00,2.0213,2.0213,2.0213,2.0213,49500000.0
2007-09-06 06:40:00,2.0213,2.0214,2.0213,2.0214,83500000.0
2007-09-06 06:41:00,2.0214,2.0214,2.0213,2.0214,75899999.0
2007-09-06 06:42:00,2.0214,2.0214,2.0214,2.0214,50800000.0
2007-09-06 06:43:00,2.0213,2.0214,2.0213,2.0213,203999999.0
2007-09-06 06:44:00,2.0213,2.0213,2.0211,2.0211,101900000.0
2007-09-06 06:45:00,2.0212,2.0212,2.0212,2.0212,13300000.0
2007-09-06 06:46:00,2.0212,2.0212,2.0211,2.0211,46300000.0
2007-09-06 06:47:00,2.0211,2.0211,2.02095,2.021,421300001.0
2007-09-06 06:48:00,2.0211,2.0211,2.02085,2.0209,741399999.0
2007-09-06 06:49:00,2.0209,2.021,2.0209,2.021,332800001.0
2007-09-06 06:50:00,2.021,2.021,2.02075,2.02075,120000000.0
2007-09-06 06:51:00,2.0208,2.0208,2.0208,2.0208,401200001.0
2007-09-06 06:52:00,2.0208,2.0208,2.0208,2.0208,199099999.0
2007-09-06 06:53:00,2.0208,2.0208,2.0207,2.0208,469100001.0
2007-09-06 06:54:00,2.0208,2.0208,2.0208,2.0208,44300000.0
2007-09-06 06:55:00,2.0208,2.0208,2.0207,2.0208,301600002.0
2007-09-06 06:56:00,2.0208,2.0208,2.02065,2.0207,161800001.0
2007-09-06 06:57:00,2.0207,2.0208,2.0206,2.0207,532400001.0
2007-09-06 06:58:00,2.0208,2.0208,2.0206,2.0207,309100003.0
2007-09-06 06:59:00,2.0207,2.0207,2.0206,2.0206,210399999.0
2007-09-06 07:00:00,2.0206,2.0206,2.0206,2.0206,138499999.0
2007-09-06 07:01:00,2.0206,2.0207,2.0206,2.0207,478200001.0
2007-09-06 07:02:00,2.0207,2.0212,2.0207,2.0212,817700001.0
2007-09-06 07:03:00,2.0212,2.0212,2.02115,2.02115,139200001.0
2007-09-06 07:04:00,2.0212,2.0215,2.0211,2.0215,504700000.0
2007-09-06 07:05:00,2.0215,2.0215,2.0215,2.0215,50500000.0
2007-09-06 07:06:00,2.0215,2.0215,2.0214,2.0214,355100008.0
2007-09-06 07:07:00,2.0214,2.0215,2.0214,2.0214,423600002.0
2007-09-06 07:08:00,2.0214,2.0214,2.0213,2.0213,267500002.0
2007-09-06 07:09:00,2.0213,2.0214,2.02125,2.0214,507199996.0
2007-09-06 07:10:00,2.0215,2.0215,2.0214,2.0215,295900000.0
2007-09-06 07:11:00,2.0215,2.0216,2.0214,2.0216,378999998.0
2007-09-06 07:12:00,2.0216,2.0216,2.0214,2.0215,96600000.0
2007-09-06 07:13:00,2.0215,2.0215,2.0215,2.0215,221400001.0
2007-09-06 07:14:00,2.0216,2.0217,2.0216,2.0216,311400003.0
2007-09-06 07:15:00,2.0217,2.0217,2.0216,2.0216,160300000.0
2007-09-06 07:16:00,2.0216,2.0222,2.0216,2.0217,1195200003.0
2007-09-06 07:17:00,2.0217,2.0217,2.02155,2.0216,930599987.0
2007-09-06 07:18:00,2.0217,2.0217,2.02155,2.02155,217100004.0
2007-09-06 07:19:00,2.0216,2.0217,2.0214,2.0215,899600009.0
2007-09-06 07:20:00,2.0215,2.0215,2.0208,2.021,1554700005.0
2007-09-06 07:21:00,2.0211,2.0212,2.0211,2.0212,555800003.0
2007-09-06 07:22:00,2.0212,2.0212,2.0211,2.0211,78000000.0
2007-09-06 07:23:00,2.0211,2.0213,2.0211,2.0213,251700000.0
2007-09-06 07:24:00,2.0213,2.0213,2.0212,2.0212,306199997.0
2007-09-06 07:25:00,2.0212,2.0212,2.0211,2.0212,366000001.0
2007-09-06 07:26:00,2.0212,2.0212,2.0208,2.0208,1103399998.0
2007-09-06 07:27:00,2.0209,2.0209,2.0207,2.0208,641499999.0
2007-09-06 07:28:00,2.0208,2.0208,2.0204,2.0204,209399999.0
2007-09-06 07:29:00,2.0204,2.0205,2.0202,2.0205,1055000001.0
2007-09-06 07:30:00,2.0205,2.0205,2.0199,2.0202,924300000.0
2007-09-06 07:31:00,2.0202,2.0202,2.0202,2.0202,48100000.0
2007-09-06 07:32:00,2.0202,2.0202,2.0201,2.0202,409500008.0
2007-09-06 07:33:00,2.0201,2.0203,2.0201,2.0203,89839999.0
2007-09-06 07:34:00,2.0203,2.0203,2.0203,2.0203,12600000.0
2007-09-06 07:35:00,2.0202,2.0204,2.0202,2.0202,445000001.0
2007-09-06 07:36:00,2.0202,2.0203,2.0201,2.0201,168100003.0
2007-09-06 07:37:00,2.0202,2.0202,2.0201,2.0202,147500001.0
2007-09-06 07:38:00,2.0202,2.0202,2.0201,2.0201,405500000.0
2007-09-06 07:39:00,2.0201,2.0202,2.0199,2.0201,443500002.0
2007-09-06 07:40:00,2.0201,2.0205,2.0201,2.0203,647599999.0
2007-09-06 07:41:00,2.0204,2.0205,2.0204,2.0204,199499996.0
2007-09-06 07:42:00,2.0205,2.0205,2.0201,2.0201,458799990.0
2007-09-06 07:43:00,2.0201,2.0201,2.02,2.0201,1273500019.0
2007-09-06 07:44:00,2.02,2.0201,2.01995,2.02,170300000.0
2007-09-06 07:45:00,2.02,2.02,2.0198,2.0199,187900001.0
2007-09-06 07:46:00,2.0199,2.02,2.0195,2.0197,585899990.0
2007-09-06 07:47:00,2.0197,2.0197,2.019,2.0191,1061699999.0
2007-09-06 07:48:00,2.0191,2.0193,2.01905,2.0192,823100002.0
2007-09-06 07:49:00,2.0191,2.0191,2.019,2.0191,384899998.0
2007-09-06 07:50:00,2.0191,2.0191,2.019,2.0191,674799993.0
2007-09-06 07:51:00,2.0191,2.0191,2.0186,2.0187,973699996.0
2007-09-06 07:52:00,2.01865,2.0189,2.01865,2.0189,476200000.0
2007-09-06 07:53:00,2.0189,2.0191,2.01875,2.0191,720399999.0
2007-09-06 07:54:00,2.0192,2.0196,2.0192,2.0195,937699998.0
2007-09-06 07:55:00,2.0196,2.0196,2.0194,2.0195,892599995.0
2007-09-06 07:56:00,2.0194,2.0196,2.0194,2.0196,250699999.0
2007-09-06 07:57:00,2.0196,2.0196,2.0196,2.0196,7400000.0
2007-09-06 07:58:00,2.0196,2.02,2.0196,2.01965,670499997.0
2007-09-06 07:59:00,2.0197,2.0197,2.0195,2.0195,702900002.0
2007-09-06 08:00:00,2.0195,2.0197,2.0195,2.0196,217400000.0
2007-09-06 08:01:00,2.0196,2.0202,2.0196,2.02,1087399993.0
2007-09-06 08:02:00,2.02,2.02,2.0198,2.02,816600000.0
2007-09-06 08:03:00,2.02,2.02,2.0199,2.0199,256500003.0
2007-09-06 08:04:00,2.02,2.02,2.0197,2.0199,360199997.0
2007-09-06 08:05:00,2.0197,2.0199,2.0195,2.0196,518000000.0
2007-09-06 08:06:00,2.0196,2.0198,2.0195,2.0196,700499995.0
2007-09-06 08:07:00,2.0196,2.0197,2.01955,2.01955,176000000.0
2007-09-06 08:08:00,2.0196,2.0197,2.0195,2.0196,591499997.0
2007-09-06 08:09:00,2.0196,2.0198,2.0196,2.0197,221400000.0
2007-09-06 08:10:00,2.0197,2.0197,2.0195,2.0195,406400003.0
2007-09-06 08:11:00,2.01955,2.0196,2.01945,2.0195,415400005.0
2007-09-06 08:12:00,2.0195,2.0196,2.0194,2.0194,1201399999.0
2007-09-06 08:13:00,2.0194,2.0195,2.0194,2.0195,336699999.0
2007-09-06 08:14:00,2.0194,2.0196,2.0193,2.0195,573599998.0
2007-09-06 08:15:00,2.0195,2.0195,2.0193,2.0195,456900007.0
2007-09-06 08:16:00,2.01945,2.01945,2.0194,2.0194,238300001.0
2007-09-06 08:17:00,2.0194,2.0199,2.0194,2.0198,1446399997.0
2007-09-06 08:18:00,2.0198,2.0198,2.0196,2.0196,551899993.0
2007-09-06 08:19:00,2.0196,2.02,2.0196,2.0198,1312099997.0
2007-09-06 08:20:00,2.0199,2.0202,2.0198,2.0201,828800004.0
2007-09-06 08:21:00,2.0201,2.0203,2.0199,2.0203,869199998.0
2007-09-06 08:22:00,2.0202,2.0216,2.0202,2.0215,2133600014.0
2007-09-06 08:23:00,2.0215,2.0219,2.0213,2.0216,2133600014.0
2007-09-06 08:24:00,2.0216,2.0216,2.0214,2.0215,1027000010.0
2007-09-06 08:25:00,2.0215,2.0216,2.0212,2.0212,1403900003.0
2007-09-06 08:26:00,2.0213,2.0213,2.0211,2.0211,553000009.0
2007-09-06 08:27:00,2.0211,2.0216,2.0211,2.0213,1744700016.0
2007-09-06 08:28:00,2.0213,2.0213,2.0206,2.0207,693200003.0
2007-09-06 08:29:00,2.0207,2.0208,2.0202,2.0207,1387999997.0
2007-09-06 08:30:00,2.0208,2.0215,2.0208,2.0213,1378400015.0
2007-09-06 08:31:00,2.0212,2.0212,2.02045,2.02045,1378400015.0
2007-09-06 08:32:00,2.02045,2.0208,2.02045,2.0207,1274400002.0
2007-09-06 08:33:00,2.0207,2.0207,2.02,2.0205,2100199997.0
2007-09-06 08:34:00,2.0207,2.0207,2.0204,2.0205,1048700001.0
2007-09-06 08:35:00,2.0205,2.0206,2.0204,2.0205,1048700001.0
2007-09-06 08:36:00,2.0204,2.0206,2.0203,2.0204,1385600013.0
2007-09-06 08:37:00,2.0205,2.0207,2.0203,2.0206,1372599996.0
2007-09-06 08:38:00,2.021,2.0218,2.0208,2.021,1328899993.0
2007-09-06 08:39:00,2.021,2.0215,2.0209,2.0213,1328899993.0
2007-09-06 08:40:00,2.0213,2.0217,2.0213,2.0216,1539299994.0
2007-09-06 08:41:00,2.0215,2.0218,2.0215,2.0217,1093200001.0
2007-09-06 08:42:00,2.0216,2.0217,2.0214,2.0215,334599998.0
2007-09-06 08:43:00,2.0213,2.0214,2.0213,2.0214,531799998.0
2007-09-06 08:44:00,2.0214,2.0216,2.0213,2.0215,501800001.0
2007-09-06 08:45:00,2.0215,2.0215,2.02145,2.0215,402099998.0
2007-09-06 08:46:00,2.0215,2.0215,2.0213,2.02135,1180199992.0
2007-09-06 08:47:00,2.02135,2.02135,2.0213,2.0213,148900000.0
2007-09-06 08:48:00,2.0213,2.0214,2.0212,2.0213,545999990.0
2007-09-06 08:49:00,2.0213,2.0213,2.021,2.02125,772400005.0
2007-09-06 08:50:00,2.0213,2.0213,2.0211,2.0211,247499996.0
2007-09-06 08:51:00,2.0211,2.0213,2.0211,2.02115,1163399993.0
2007-09-06 08:52:00,2.02115,2.0216,2.02115,2.0216,756600002.0
2007-09-06 08:53:00,2.0216,2.0228,2.0212,2.0227,1424999994.0
2007-09-06 08:54:00,2.0225,2.0225,2.022,2.0221,1424999994.0
2007-09-06 08:55:00,2.0222,2.0226,2.0219,2.0226,1424999994.0
2007-09-06 08:56:00,2.0226,2.0227,2.0223,2.0225,1424999994.0
2007-09-06 08:57:00,2.0225,2.0225,2.0223,2.0224,535219996.0
2007-09-06 08:58:00,2.0225,2.0225,2.0221,2.0223,1021660002.0
2007-09-06 08:59:00,2.0222,2.0223,2.0218,2.0221,1509899999.0
2007-09-06 09:00:00,2.022,2.0221,2.0216,2.0217,1509899999.0
2007-09-06 09:01:00,2.0216,2.0218,2.0214,2.0217,1509899999.0
2007-09-06 09:02:00,2.0217,2.02175,2.0215,2.02165,1032599996.0
2007-09-06 09:03:00,2.0216,2.02165,2.0214,2.0215,716399997.0
2007-09-06 09:04:00,2.0215,2.0217,2.0215,2.0217,538800000.0
2007-09-06 09:05:00,2.0216,2.0216,2.0211,2.02125,1694000002.0
2007-09-06 09:06:00,2.02125,2.0214,2.0211,2.0213,1197699996.0
2007-09-06 09:07:00,2.0213,2.0216,2.0213,2.0215,1493499994.0
2007-09-06 09:08:00,2.0215,2.02165,2.0214,2.0215,1006200000.0
2007-09-06 09:09:00,2.0215,2.0215,2.0213,2.0215,836100006.0
2007-09-06 09:10:00,2.0215,2.0216,2.0214,2.0214,585800009.0
2007-09-06 09:11:00,2.0213,2.0214,2.0213,2.0214,274300000.0
2007-09-06 09:12:00,2.0214,2.0215,2.0211,2.02115,1019100004.0
2007-09-06 09:13:00,2.0212,2.0212,2.0211,2.0211,537699998.0
2007-09-06 09:14:00,2.0212,2.0215,2.0211,2.0214,859799996.0
2007-09-06 09:15:00,2.0215,2.0215,2.0212,2.0214,1634099991.0
2007-09-06 09:16:00,2.0214,2.0214,2.0212,2.0213,1547300009.0
2007-09-06 09:17:00,2.0213,2.0215,2.0213,2.0215,625200004.0
2007-09-06 09:18:00,2.0215,2.0217,2.0214,2.0217,625200004.0
2007-09-06 09:19:00,2.0217,2.0219,2.0217,2.02175,1228900000.0
2007-09-06 09:20:00,2.0218,2.0219,2.02165,2.0219,1688999987.0
2007-09-06 09:21:00,2.0219,2.0224,2.0219,2.0224,1038400001.0
2007-09-06 09:22:00,2.0224,2.0225,2.022,2.0221,1087199996.0
2007-09-06 09:23:00,2.02205,2.0224,2.02205,2.0224,1407899993.0
2007-09-06 09:24:00,2.0225,2.0238,2.0225,2.0236,1344999981.0
2007-09-06 09:25:00,2.0235,2.0237,2.0231,2.0232,1344999981.0
2007-09-06 09:26:00,2.0232,2.0234,2.023,2.0232,1344999981.0
2007-09-06 09:27:00,2.0233,2.0235,2.02315,2.0235,1955899989.0
2007-09-06 09:28:00,2.0236,2.0247,2.0235,2.0244,1329449985.0
2007-09-06 09:29:00,2.0243,2.0243,2.0239,2.0239,1329449985.0
2007-09-06 09:30:00,2.0238,2.0239,2.0236,2.0238,1329449985.0
2007-09-06 09:31:00,2.024,2.0243,2.0239,2.024,1329449985.0
2007-09-06 09:32:00,2.0239,2.0242,2.0238,2.0241,1329449985.0
2007-09-06 09:33:00,2.024,2.0244,2.0238,2.0238,1329449985.0
2007-09-06 09:34:00,2.0239,2.0248,2.0239,2.0242,1329449985.0
2007-09-06 09:35:00,2.0243,2.0252,2.0243,2.025,1329449985.0
2007-09-06 09:36:00,2.0247,2.0249,2.0244,2.0244,1329449985.0
2007-09-06 09:37:00,2.0245,2.0245,2.0242,2.0243,1329449985.0
2007-09-06 09:38:00,2.0245,2.0245,2.02415,2.0243,1329449985.0
2007-09-06 09:39:00,2.0243,2.0243,2.02415,2.02415,528000001.0
2007-09-06 09:40:00,2.0241,2.0243,2.024,2.0243,1750850001.0
2007-09-06 09:41:00,2.0243,2.0244,2.0239,2.0243,1750850001.0
2007-09-06 09:42:00,2.0243,2.0243,2.0239,2.0239,1228700002.0
2007-09-06 09:43:00,2.0239,2.024,2.0238,2.0239,1228700002.0
2007-09-06 09:44:00,2.0239,2.02395,2.0237,2.02375,1850500009.0
2007-09-06 09:45:00,2.02375,2.0238,2.0235,2.0236,1290500004.0
2007-09-06 09:46:00,2.0236,2.02365,2.0234,2.0234,762300000.0
2007-09-06 09:47:00,2.02345,2.0235,2.0231,2.0235,1455619996.0
2007-09-06 09:48:00,2.02345,2.0238,2.02345,2.0237,1276600003.0
2007-09-06 09:49:00,2.0237,2.0238,2.0237,2.0237,408399996.0
2007-09-06 09:50:00,2.0237,2.0237,2.0231,2.0232,1905499989.0
2007-09-06 09:51:00,2.0232,2.0233,2.0231,2.0233,968100010.0
2007-09-06 09:52:00,2.0233,2.0237,2.0233,2.0236,1387800008.0
2007-09-06 09:53:00,2.0236,2.0238,2.0236,2.0236,584900006.0
2007-09-06 09:54:00,2.0237,2.0237,2.0235,2.0235,844950149.0
2007-09-06 09:55:00,2.0235,2.0235,2.0231,2.0232,1743299988.0
2007-09-06 09:56:00,2.0231,2.0233,2.0231,2.0233,683900003.0
2007-09-06 09:57:00,2.0233,2.0234,2.0233,2.0233,582699982.0
2007-09-06 09:58:00,2.0233,2.0233,2.0232,2.0232,310199993.0
2007-09-06 09:59:00,2.02325,2.0235,2.02325,2.0235,545799998.0
2007-09-06 10:00:00,2.0235,2.0235,2.0231,2.0232,1104900001.0
2007-09-06 10:01:00,2.0232,2.0233,2.0232,2.0233,288600002.0
2007-09-06 10:02:00,2.0233,2.0233,2.0232,2.0233,1117000012.0
2007-09-06 10:03:00,2.02325,2.0233,2.0232,2.0232,689100019.0
2007-09-06 10:04:00,2.0232,2.0234,2.02315,2.0232,1031300004.0
2007-09-06 10:05:00,2.0232,2.0232,2.0225,2.0225,1305799999.0
2007-09-06 10:06:00,2.0225,2.0233,2.0225,2.0229,892300010.0
2007-09-06 10:07:00,2.0229,2.02295,2.0227,2.0227,892300010.0
2007-09-06 10:08:00,2.0227,2.0229,2.0227,2.0227,1340400022.0
2007-09-06 10:09:00,2.0227,2.0228,2.0224,2.02265,964200001.0
2007-09-06 10:10:00,2.02265,2.0232,2.02265,2.0232,777700003.0
2007-09-06 10:11:00,2.0232,2.0232,2.0231,2.0232,1866900018.0
2007-09-06 10:12:00,2.0232,2.0234,2.0232,2.0232,1866900018.0
2007-09-06 10:13:00,2.0232,2.0234,2.0231,2.0232,1034799991.0
2007-09-06 10:14:00,2.0233,2.0235,2.023,2.0234,508799994.0
2007-09-06 10:15:00,2.02335,2.0234,2.0232,2.0233,508799994.0
2007-09-06 10:16:00,2.0234,2.0238,2.0234,2.02375,1031200004.0
2007-09-06 10:17:00,2.02375,2.0241,2.0237,2.0241,530000002.0
2007-09-06 10:18:00,2.0243,2.0246,2.0241,2.0242,1965331717.0
2007-09-06 10:19:00,2.0243,2.02485,2.0243,2.0246,1965331717.0
2007-09-06 10:20:00,2.0246,2.0256,2.0244,2.02535,1973999997.0
2007-09-06 10:21:00,2.02535,2.02535,2.0246,2.0248,952799989.0
2007-09-06 10:22:00,2.0248,2.0249,2.0247,2.02475,313699998.0
2007-09-06 10:23:00,2.0248,2.0248,2.0247,2.02475,323799999.0
2007-09-06 10:24:00,2.02475,2.02475,2.0245,2.02475,945399991.0
2007-09-06 10:25:00,2.0248,2.025,2.0247,2.02495,1772299995.0
2007-09-06 10:26:00,2.02495,2.025,2.0248,2.025,1362800005.0
2007-09-06 10:27:00,2.025,2.025,2.0246,2.025,1269699999.0
2007-09-06 10:28:00,2.025,2.0251,2.0247,2.0247,1090400009.0
2007-09-06 10:29:00,2.0246,2.0248,2.0244,2.0247,1622299996.0
2007-09-06 10:30:00,2.0247,2.0247,2.0224,2.02325,1827900005.0
2007-09-06 10:31:00,2.02325,2.0236,2.0232,2.0233,1694331366.0
2007-09-06 10:32:00,2.0233,2.0235,2.02315,2.02345,1300000006.0
2007-09-06 10:33:00,2.02345,2.0238,2.0234,2.0236,1551000009.0
2007-09-06 10:34:00,2.0236,2.02435,2.0236,2.0243,1784299989.0
2007-09-06 10:35:00,2.0243,2.0243,2.0239,2.024,1197299994.0
2007-09-06 10:36:00,2.024,2.0241,2.0239,2.02405,1014899992.0
2007-09-06 10:37:00,2.02405,2.0241,2.0237,2.0238,723799998.0
2007-09-06 10:38:00,2.0238,2.0239,2.0237,2.0238,1996500007.0
2007-09-06 10:39:00,2.02375,2.0239,2.0236,2.0238,1104900000.0
2007-09-06 10:40:00,2.024,2.024,2.0238,2.0238,604999997.0
2007-09-06 10:41:00,2.0238,2.0239,2.0237,2.0239,604999997.0
2007-09-06 10:42:00,2.024,2.024,2.02385,2.0239,138399999.0
2007-09-06 10:43:00,2.0239,2.02415,2.0238,2.02415,295700003.0
2007-09-06 10:44:00,2.0242,2.0243,2.02405,2.0243,1107900000.0
2007-09-06 10:45:00,2.0243,2.0248,2.0242,2.02475,1645599998.0
2007-09-06 10:46:00,2.02475,2.0248,2.02465,2.02465,284700000.0
2007-09-06 10:47:00,2.02465,2.02475,2.0245,2.0247,219600000.0
2007-09-06 10:48:00,2.0246,2.0246,2.0243,2.0244,955999999.0
2007-09-06 10:49:00,2.0243,2.0244,2.02425,2.02425,309000000.0
2007-09-06 10:50:00,2.02425,2.0243,2.0239,2.02415,1496600004.0
2007-09-06 10:51:00,2.0243,2.0254,2.0243,2.0254,1033299995.0
2007-09-06 10:52:00,2.0255,2.0261,2.0255,2.0257,1033299995.0
2007-09-06 10:53:00,2.0256,2.0256,2.02515,2.02515,1033299995.0
2007-09-06 10:54:00,2.02515,2.0255,2.02515,2.0255,1957799990.0
2007-09-06 10:55:00,2.0255,2.02575,2.0251,2.02575,1679700004.0
2007-09-06 10:56:00,2.02575,2.02575,2.0251,2.0251,1699700000.0
2007-09-06 10:57:00,2.0251,2.0252,2.025,2.025,577199998.0
2007-09-06 10:58:00,2.0249,2.0254,2.0249,2.0254,1416099984.0
2007-09-06 10:59:00,2.0253,2.0255,2.0253,2.0253,1416099984.0
2007-09-06 11:00:00,2.0253,2.0253,2.0249,2.0249,1416099984.0
2007-09-06 11:01:00,2.025,2.0253,2.0249,2.0251,1396499993.0
2007-09-06 11:02:00,2.0252,2.0254,2.0251,2.0254,946799985.0
2007-09-06 11:03:00,2.0254,2.0256,2.0253,2.02555,1227399985.0
2007-09-06 11:04:00,2.02555,2.02625,2.0255,2.0255,2022799997.0
2007-09-06 11:05:00,2.0256,2.02585,2.0256,2.0257,1084399999.0
2007-09-06 11:06:00,2.0257,2.02595,2.0255,2.0256,796999999.0
2007-09-06 11:07:00,2.0256,2.0258,2.0256,2.0257,291099998.0
2007-09-06 11:08:00,2.0257,2.0257,2.0255,2.0256,520099998.0
2007-09-06 11:09:00,2.0255,2.0259,2.0255,2.0258,1044000001.0
2007-09-06 11:10:00,2.0258,2.0259,2.02565,2.02575,1044000001.0
2007-09-06 11:11:00,2.0259,2.0259,2.0257,2.0259,702700002.0
2007-09-06 11:12:00,2.0259,2.0262,2.0258,2.0258,1642999991.0
2007-09-06 11:13:00,2.0258,2.0259,2.0256,2.02565,1504900015.0
2007-09-06 11:14:00,2.0257,2.02575,2.0254,2.0256,1141099992.0
2007-09-06 11:15:00,2.0255,2.0255,2.0254,2.0254,438700001.0
2007-09-06 11:16:00,2.0254,2.0255,2.0251,2.0252,1449900001.0
2007-09-06 11:17:00,2.0252,2.0252,2.025,2.0251,1703400007.0
2007-09-06 11:18:00,2.0252,2.0252,2.0247,2.0251,1830200002.0
2007-09-06 11:19:00,2.0252,2.0252,2.0249,2.02495,1830200002.0
2007-09-06 11:20:00,2.025,2.0251,2.0249,2.0251,1012099994.0
2007-09-06 11:21:00,2.0251,2.0252,2.025,2.025,524800004.0
2007-09-06 11:22:00,2.025,2.0251,2.025,2.02505,946899999.0
2007-09-06 11:23:00,2.02505,2.0251,2.0249,2.0249,743799997.0
2007-09-06 11:24:00,2.02485,2.0249,2.02455,2.0248,975000002.0
2007-09-06 11:25:00,2.0248,2.0248,2.0245,2.0247,1644299997.0
2007-09-06 11:26:00,2.0247,2.0249,2.0245,2.0249,1695199999.0
2007-09-06 11:27:00,2.0249,2.025,2.0247,2.0248,1926900001.0
2007-09-06 11:28:00,2.0248,2.0251,2.0248,2.02495,684799998.0
2007-09-06 11:29:00,2.0249,2.0254,2.0249,2.0254,743799998.0
2007-09-06 11:30:00,2.0254,2.0255,2.0251,2.02515,1669159999.0
2007-09-06 11:31:00,2.02515,2.0254,2.0251,2.0254,439100000.0
2007-09-06 11:32:00,2.0254,2.02565,2.0253,2.0254,1453999997.0
2007-09-06 11:33:00,2.0253,2.0254,2.025,2.025,1615600007.0
2007-09-06 11:34:00,2.025,2.0254,2.025,2.025,2136199990.0
2007-09-06 11:35:00,2.025,2.025,2.0248,2.0248,962600003.0
2007-09-06 11:36:00,2.0248,2.025,2.0248,2.0248,812000000.0
2007-09-06 11:37:00,2.0248,2.02485,2.0242,2.0243,1629400002.0
2007-09-06 11:38:00,2.0243,2.0247,2.0238,2.0245,1437500002.0
2007-09-06 11:39:00,2.0245,2.0245,2.0243,2.0244,370200000.0
2007-09-06 11:40:00,2.0244,2.0248,2.0243,2.02475,1814800001.0
2007-09-06 11:41:00,2.02475,2.025,2.0247,2.0248,1607799973.0
2007-09-06 11:42:00,2.0248,2.0249,2.0247,2.0249,766899989.0
2007-09-06 11:43:00,2.0249,2.0251,2.0249,2.0249,886199999.0
2007-09-06 11:44:00,2.0249,2.025,2.0246,2.0246,1764699993.0
2007-09-06 11:45:00,2.0244,2.0244,2.0232,2.0232,970399993.0
2007-09-06 11:46:00,2.0232,2.0237,2.0232,2.0237,970399993.0
2007-09-06 11:47:00,2.0237,2.0239,2.0235,2.0236,1222699989.0
2007-09-06 11:48:00,2.0236,2.0242,2.0236,2.024,1466399999.0
2007-09-06 11:49:00,2.02395,2.02465,2.0239,2.0246,1229500015.0
2007-09-06 11:50:00,2.0245,2.0245,2.0241,2.0244,1018199999.0
2007-09-06 11:51:00,2.0245,2.0248,2.0245,2.0247,1018199999.0
2007-09-06 11:52:00,2.0246,2.0246,2.0243,2.0243,1018199999.0
2007-09-06 11:53:00,2.02435,2.02435,2.0236,2.0237,987699995.0
2007-09-06 11:54:00,2.0237,2.0241,2.0236,2.024,525600005.0
2007-09-06 11:55:00,2.0241,2.0243,2.024,2.02405,525600005.0
2007-09-06 11:56:00,2.02405,2.0242,2.024,2.0241,1473099990.0
2007-09-06 11:57:00,2.0241,2.0242,2.024,2.0242,1387000000.0
2007-09-06 11:58:00,2.0242,2.0242,2.0241,2.0241,997900004.0
2007-09-06 11:59:00,2.0241,2.0243,2.0241,2.0242,466799998.0
2007-09-06 12:00:00,2.0242,2.02435,2.02415,2.0242,466799998.0
2007-09-06 12:01:00,2.0242,2.02425,2.0241,2.0241,449100007.0
2007-09-06 12:02:00,2.0241,2.02435,2.024,2.02435,952599997.0
2007-09-06 12:03:00,2.02435,2.0244,2.0243,2.0243,938199987.0
2007-09-06 12:04:00,2.0243,2.0243,2.0237,2.024,1545900011.0
2007-09-06 12:05:00,2.024,2.024,2.0238,2.0238,1059500002.0
2007-09-06 12:06:00,2.0238,2.024,2.0235,2.024,966800009.0
2007-09-06 12:07:00,2.024,2.0242,2.0238,2.0242,1018600008.0
2007-09-06 12:08:00,2.0242,2.0242,2.0239,2.024,857600005.0
2007-09-06 12:09:00,2.024,2.024,2.0238,2.02395,1157099994.0
2007-09-06 12:10:00,2.02395,2.02395,2.0236,2.0236,2015999995.0
2007-09-06 12:11:00,2.0236,2.02395,2.0236,2.0237,1886949990.0
2007-09-06 12:12:00,2.0237,2.0239,2.0236,2.0239,923500008.0
2007-09-06 12:13:00,2.02385,2.0241,2.0237,2.0241,888599995.0
2007-09-06 12:14:00,2.0241,2.0241,2.0238,2.024,1606699991.0
2007-09-06 12:15:00,2.024,2.024,2.0239,2.0239,625200024.0
2007-09-06 12:16:00,2.0239,2.0243,2.0239,2.0242,2052700019.0
2007-09-06 12:17:00,2.0242,2.0242,2.0238,2.024,667199997.0
2007-09-06 12:18:00,2.024,2.0241,2.02385,2.02395,1322800004.0
2007-09-06 12:19:00,2.02395,2.0242,2.0239,2.0241,641399995.0
2007-09-06 12:20:00,2.0241,2.0244,2.0241,2.02425,711999997.0
2007-09-06 12:21:00,2.0243,2.0243,2.0241,2.0242,903300003.0
2007-09-06 12:22:00,2.0242,2.0245,2.02415,2.0245,655000001.0
2007-09-06 12:23:00,2.0245,2.02465,2.0244,2.0245,767200002.0
2007-09-06 12:24:00,2.0245,2.02465,2.02415,2.0245,1000000006.0
2007-09-06 12:25:00,2.0245,2.0248,2.02435,2.0247,824399998.0
2007-09-06 12:26:00,2.0247,2.0247,2.0243,2.0243,1499100004.0
2007-09-06 12:27:00,2.0243,2.0243,2.0241,2.02415,697499997.0
2007-09-06 12:28:00,2.02415,2.0243,2.02415,2.0242,439100000.0
2007-09-06 12:29:00,2.0242,2.02425,2.0242,2.0242,399799999.0
2007-09-06 12:30:00,2.0242,2.0244,2.0242,2.02435,964199998.0
2007-09-06 12:31:00,2.0243,2.0244,2.0241,2.02415,698600005.0
2007-09-06 12:32:00,2.024,2.0243,2.0239,2.0243,254699999.0
2007-09-06 12:33:00,2.02425,2.0245,2.02425,2.0244,254699999.0
2007-09-06 12:34:00,2.02435,2.02435,2.024,2.02415,659999997.0
2007-09-06 12:35:00,2.02415,2.02415,2.0239,2.0241,761400000.0
2007-09-06 12:36:00,2.02415,2.0242,2.0239,2.0239,1608899994.0
2007-09-06 12:37:00,2.0239,2.024,2.0239,2.024,604500018.0
2007-09-06 12:38:00,2.024,2.0242,2.0239,2.0239,2143399998.0
2007-09-06 12:39:00,2.024,2.02415,2.0238,2.0238,1211499996.0
2007-09-06 12:40:00,2.0238,2.0238,2.0236,2.0236,1257000006.0
2007-09-06 12:41:00,2.0236,2.0239,2.0235,2.0237,1646099992.0
2007-09-06 12:42:00,2.0237,2.0241,2.0236,2.0241,1261799995.0
2007-09-06 12:43:00,2.0241,2.0241,2.02395,2.024,615301995.0
2007-09-06 12:44:00,2.0241,2.0242,2.0239,2.02405,1215200005.0
2007-09-06 12:45:00,2.02405,2.0241,2.0239,2.0239,1285999988.0
2007-09-06 12:46:00,2.0239,2.0239,2.0236,2.0237,423900000.0
2007-09-06 12:47:00,2.0237,2.0237,2.0233,2.0234,715199998.0
2007-09-06 12:48:00,2.0234,2.0234,2.0223,2.0223,1736400002.0
2007-09-06 12:49:00,2.0223,2.0225,2.0223,2.0224,1496700000.0
2007-09-06 12:50:00,2.0224,2.0224,2.0223,2.0223,614000000.0
2007-09-06 12:51:00,2.0223,2.0223,2.0218,2.0222,982800002.0
2007-09-06 12:52:00,2.0222,2.0223,2.022,2.0222,697900000.0
2007-09-06 12:53:00,2.0221,2.0222,2.0215,2.0216,1943000001.0
2007-09-06 12:54:00,2.02155,2.0217,2.0214,2.0216,916400001.0
2007-09-06 12:55:00,2.0216,2.022,2.0216,2.0218,712300001.0
2007-09-06 12:56:00,2.0218,2.022,2.0217,2.022,584399995.0
2007-09-06 12:57:00,2.022,2.02235,2.0219,2.0222,2124700017.0
2007-09-06 12:58:00,2.0223,2.0225,2.0221,2.0223,1486399995.0
2007-09-06 12:59:00,2.0223,2.0226,2.022,2.0226,822599998.0
2007-09-06 13:00:00,2.0228,2.0228,2.0204,2.0204,1265600000.0
2007-09-06 13:01:00,2.0204,2.0207,2.01905,2.0206,2137800002.0
2007-09-06 13:02:00,2.0206,2.0209,2.02,2.0207,1759349989.0
2007-09-06 13:03:00,2.0206,2.0206,2.0193,2.0199,1213920002.0
2007-09-06 13:04:00,2.02,2.0205,2.0199,2.0201,1213920002.0
2007-09-06 13:05:00,2.0202,2.0211,2.0201,2.0211,1213920002.0
2007-09-06 13:06:00,2.0211,2.0213,2.02065,2.0207,1464460005.0
2007-09-06 13:07:00,2.02065,2.0209,2.0203,2.0204,1699699986.0
2007-09-06 13:08:00,2.0204,2.0207,2.0203,2.0206,823100001.0
2007-09-06 13:09:00,2.0206,2.02125,2.02055,2.02095,1282099995.0
2007-09-06 13:10:00,2.021,2.0213,2.0209,2.0211,1057600010.0
2007-09-06 13:11:00,2.02105,2.02115,2.0205,2.02055,1342400000.0
2007-09-06 13:12:00,2.02055,2.02065,2.0202,2.0202,1449449998.0
2007-09-06 13:13:00,2.0202,2.0209,2.0201,2.0208,1679500007.0
2007-09-06 13:14:00,2.0206,2.0207,2.0198,2.02,1054200007.0
2007-09-06 13:15:00,2.02,2.0201,2.0199,2.02,1054200007.0
2007-09-06 13:16:00,2.02,2.02,2.0188,2.0192,1825300015.0
2007-09-06 13:17:00,2.0192,2.0193,2.0186,2.019,1075250005.0
2007-09-06 13:18:00,2.019,2.0197,2.019,2.01945,1322600002.0
2007-09-06 13:19:00,2.0195,2.0195,2.0192,2.0193,1190500002.0
2007-09-06 13:20:00,2.0193,2.0195,2.0189,2.01935,1249499994.0
2007-09-06 13:21:00,2.0193,2.0196,2.0191,2.0192,1745599998.0
2007-09-06 13:22:00,2.0191,2.0194,2.0188,2.0192,1668100004.0
2007-09-06 13:23:00,2.0191,2.0192,2.0175,2.0181,1668100004.0
2007-09-06 13:24:00,2.0181,2.0183,2.0172,2.0172,1668100004.0
2007-09-06 13:25:00,2.0172,2.0175,2.0164,2.0167,2007299999.0
2007-09-06 13:26:00,2.0167,2.0178,2.01665,2.0178,1178700000.0
2007-09-06 13:27:00,2.0178,2.0184,2.0177,2.0182,675799999.0
2007-09-06 13:28:00,2.0182,2.0186,2.0181,2.0183,705800000.0
2007-09-06 13:29:00,2.0183,2.0187,2.01825,2.01845,1408099998.0
2007-09-06 13:30:00,2.01845,2.01845,2.01825,2.0184,876200001.0
2007-09-06 13:31:00,2.0184,2.0184,2.018,2.0181,593100003.0
2007-09-06 13:32:00,2.0181,2.0182,2.018,2.018,540499993.0
2007-09-06 13:33:00,2.018,2.0184,2.018,2.01835,1146800002.0
2007-09-06 13:34:00,2.0184,2.0185,2.018,2.0184,499499999.0
2007-09-06 13:35:00,2.0184,2.0186,2.0184,2.0185,553299994.0
2007-09-06 13:36:00,2.0185,2.0185,2.0183,2.0185,919800001.0
2007-09-06 13:37:00,2.0185,2.01865,2.0185,2.0186,231100000.0
2007-09-06 13:38:00,2.0186,2.0187,2.0184,2.01865,717699998.0
2007-09-06 13:39:00,2.0187,2.01875,2.0184,2.01845,130500000.0
2007-09-06 13:40:00,2.01845,2.0185,2.0183,2.0183,475099998.0
2007-09-06 13:41:00,2.0183,2.01835,2.0179,2.018,1133499993.0
2007-09-06 13:42:00,2.018,2.0181,2.0177,2.018,1534999983.0
2007-09-06 13:43:00,2.018,2.018,2.0177,2.0178,551699999.0
2007-09-06 13:44:00,2.0179,2.0182,2.0179,2.0181,437999995.0
2007-09-06 13:45:00,2.0181,2.0181,2.0176,2.0177,558300001.0
2007-09-06 13:46:00,2.0178,2.0181,2.0176,2.0178,833200010.0
2007-09-06 13:47:00,2.0178,2.0178,2.0177,2.0177,177200000.0
2007-09-06 13:48:00,2.0177,2.0178,2.0176,2.0177,497249998.0
2007-09-06 13:49:00,2.0176,2.0178,2.0176,2.0177,553100000.0
2007-09-06 13:50:00,2.0177,2.0184,2.0176,2.0183,1398200000.0
2007-09-06 13:51:00,2.0184,2.0187,2.0183,2.0184,1398200000.0
2007-09-06 13:52:00,2.0183,2.0193,2.0183,2.0193,1160690005.0
2007-09-06 13:53:00,2.0194,2.0198,2.01925,2.0198,1160690005.0
2007-09-06 13:54:00,2.0201,2.0204,2.0196,2.0196,1399999992.0
2007-09-06 13:55:00,2.0198,2.0198,2.0194,2.01965,1399999992.0
2007-09-06 13:56:00,2.01965,2.0197,2.0193,2.0193,1089200000.0
2007-09-06 13:57:00,2.0193,2.0196,2.0191,2.01945,1212800002.0
2007-09-06 13:58:00,2.0196,2.0198,2.0194,2.0197,931300002.0
2007-09-06 13:59:00,2.0197,2.0201,2.0196,2.0199,473200000.0
2007-09-06 14:00:00,2.0199,2.02005,2.01945,2.0197,1819899988.0
2007-09-06 14:01:00,2.01965,2.01975,2.0195,2.0196,1282800004.0
2007-09-06 14:02:00,2.0196,2.02,2.0196,2.0199,807099995.0
2007-09-06 14:03:00,2.0199,2.02,2.0198,2.01985,584500004.0
2007-09-06 14:04:00,2.01985,2.0199,2.0193,2.01935,1525599988.0
2007-09-06 14:05:00,2.01935,2.0195,2.01895,2.0194,1446300000.0
2007-09-06 14:06:00,2.0194,2.0196,2.01925,2.0193,463899999.0
2007-09-06 14:07:00,2.0193,2.0194,2.0192,2.01925,570900000.0
2007-09-06 14:08:00,2.0193,2.0195,2.01915,2.0193,1084999993.0
2007-09-06 14:09:00,2.0193,2.0194,2.0191,2.0192,918300004.0
2007-09-06 14:10:00,2.0193,2.0194,2.0191,2.01915,1545900004.0
2007-09-06 14:11:00,2.0192,2.0193,2.01855,2.0188,997700001.0
2007-09-06 14:12:00,2.01875,2.01905,2.0184,2.0185,1304199995.0
2007-09-06 14:13:00,2.0185,2.0185,2.0181,2.0183,846000003.0
2007-09-06 14:14:00,2.0183,2.0183,2.01805,2.0183,599900000.0
2007-09-06 14:15:00,2.0183,2.0187,2.0181,2.0187,889499997.0
2007-09-06 14:16:00,2.0187,2.01905,2.01855,2.01905,361700000.0
2007-09-06 14:17:00,2.01905,2.0196,2.0189,2.0196,1312899999.0
2007-09-06 14:18:00,2.0196,2.0196,2.0193,2.01935,645799998.0
2007-09-06 14:19:00,2.01935,2.0194,2.0193,2.0193,1449100003.0
2007-09-06 14:20:00,2.0193,2.0194,2.0187,2.0187,592600003.0
2007-09-06 14:21:00,2.0186,2.0188,2.01855,2.0188,592600003.0
2007-09-06 14:22:00,2.01875,2.0188,2.0185,2.01855,1108499997.0
2007-09-06 14:23:00,2.0185,2.0191,2.0184,2.0191,773700005.0
2007-09-06 14:24:00,2.0191,2.0193,2.0191,2.0192,993499995.0
2007-09-06 14:25:00,2.0192,2.0192,2.0191,2.0192,109300000.0
2007-09-06 14:26:00,2.0192,2.0192,2.019,2.0191,220600001.0
2007-09-06 14:27:00,2.0191,2.0195,2.0191,2.0194,271200000.0
2007-09-06 14:28:00,2.0193,2.0194,2.0186,2.019,1730799994.0
2007-09-06 14:29:00,2.019,2.019,2.0188,2.0188,451100000.0
2007-09-06 14:30:00,2.0188,2.0191,2.0182,2.01865,1771600007.0
2007-09-06 14:31:00,2.0186,2.0186,2.0179,2.0182,1733799997.0
2007-09-06 14:32:00,2.01825,2.0186,2.0181,2.0184,882050001.0
2007-09-06 14:33:00,2.0184,2.0185,2.0183,2.0183,1801999988.0
2007-09-06 14:34:00,2.0183,2.0184,2.018,2.0183,1704099995.0
2007-09-06 14:35:00,2.0183,2.0183,2.0178,2.0178,1601699994.0
2007-09-06 14:36:00,2.0178,2.0179,2.0174,2.0175,1478299996.0
2007-09-06 14:37:00,2.0176,2.0176,2.0167,2.0172,1478299996.0
2007-09-06 14:38:00,2.0172,2.0174,2.0171,2.0173,1478299996.0
2007-09-06 14:39:00,2.0173,2.0177,2.0173,2.0174,1160524996.0
2007-09-06 14:40:00,2.0175,2.0177,2.0174,2.0175,1945900018.0
2007-09-06 14:41:00,2.0173,2.0173,2.0167,2.017,1498399997.0
2007-09-06 14:42:00,2.0171,2.0174,2.0167,2.0173,1498399997.0
2007-09-06 14:43:00,2.0174,2.0178,2.0171,2.0178,1498399997.0
2007-09-06 14:44:00,2.0177,2.0178,2.0171,2.0177,1498399997.0
2007-09-06 14:45:00,2.0177,2.0177,2.0173,2.0173,1498399997.0
2007-09-06 14:46:00,2.0173,2.0173,2.0169,2.01725,1761299999.0
2007-09-06 14:47:00,2.0172,2.0173,2.0169,2.0171,1355499995.0
2007-09-06 14:48:00,2.01715,2.01715,2.0166,2.0166,1734400005.0
2007-09-06 14:49:00,2.0166,2.0171,2.0166,2.0171,1834600012.0
2007-09-06 14:50:00,2.0171,2.0174,2.01705,2.0172,2005099998.0
2007-09-06 14:51:00,2.0172,2.0172,2.0166,2.0166,2082599988.0
2007-09-06 14:53:00,2.016,2.0162,2.015,2.0155,2082599988.0
2007-09-06 14:54:00,2.0154,2.0156,2.0154,2.0155,2082599988.0
2007-09-06 14:55:00,2.0154,2.0155,2.0144,2.0148,2082599988.0
2007-09-06 14:56:00,2.0148,2.0148,2.0141,2.0145,2082599988.0
2007-09-06 14:57:00,2.0146,2.0158,2.0145,2.0157,2007899987.0
2007-09-06 14:58:00,2.0157,2.0159,2.0154,2.0156,2007899987.0
2007-09-06 14:59:00,2.0155,2.0156,2.0151,2.0154,1542949993.0
2007-09-06 15:00:00,2.0153,2.0154,2.015,2.01535,1542949993.0
2007-09-06 15:01:00,2.0153,2.0162,2.0152,2.016,1567399997.0
2007-09-06 15:02:00,2.0159,2.0159,2.0155,2.01575,1567399997.0
2007-09-06 15:03:00,2.01575,2.0158,2.0155,2.0157,2011099999.0
2007-09-06 15:04:00,2.0157,2.01625,2.0157,2.0161,1751100002.0
2007-09-06 15:05:00,2.0161,2.0162,2.0158,2.0162,2004200006.0
2007-09-06 15:06:00,2.0161,2.0163,2.0152,2.0156,752899999.0
2007-09-06 15:07:00,2.0158,2.0158,2.01535,2.0156,752899999.0
2007-09-06 15:08:00,2.0156,2.01625,2.0156,2.0162,1695819997.0
2007-09-06 15:09:00,2.0163,2.0165,2.0162,2.0163,1652200000.0
2007-09-06 15:10:00,2.0162,2.0165,2.0161,2.0165,1652200000.0
2007-09-06 15:11:00,2.0164,2.0169,2.0163,2.0167,1652200000.0
2007-09-06 15:12:00,2.01655,2.0168,2.0165,2.0168,1652200000.0
2007-09-06 15:13:00,2.0168,2.0171,2.0166,2.0167,1716700004.0
2007-09-06 15:14:00,2.0168,2.017,2.0167,2.01675,1565700007.0
2007-09-06 15:15:00,2.01675,2.01685,2.0166,2.0166,1405600014.0
2007-09-06 15:16:00,2.0166,2.0168,2.0165,2.0167,1898399997.0
2007-09-06 15:17:00,2.0168,2.0169,2.0167,2.0169,2011219996.0
2007-09-06 15:18:00,2.017,2.0171,2.0167,2.0169,2011219996.0
2007-09-06 15:19:00,2.01685,2.0174,2.01685,2.01735,1435299992.0
2007-09-06 15:20:00,2.01735,2.01755,2.01735,2.01755,1278099996.0
2007-09-06 15:21:00,2.01755,2.0177,2.0171,2.0177,1246099994.0
2007-09-06 15:22:00,2.0177,2.0179,2.0176,2.0177,1931900007.0
2007-09-06 15:23:00,2.0179,2.0181,2.0179,2.018,949800006.0
2007-09-06 15:24:00,2.0179,2.0181,2.0177,2.0178,949800006.0
2007-09-06 15:25:00,2.01785,2.018,2.0177,2.018,949800006.0
2007-09-06 15:26:00,2.018,2.0183,2.018,2.0181,2070700005.0
2007-09-06 15:27:00,2.0181,2.0182,2.018,2.018,1985599994.0
2007-09-06 15:28:00,2.018,2.01805,2.01775,2.0178,1988900004.0
2007-09-06 15:29:00,2.0178,2.018,2.0178,2.0179,1322799996.0
2007-09-06 15:30:00,2.0179,2.0181,2.0178,2.0181,1725499984.0
2007-09-06 15:31:00,2.0181,2.0186,2.0181,2.0183,1919499995.0
2007-09-06 15:32:00,2.0183,2.0187,2.0183,2.0186,1765000008.0
2007-09-06 15:33:00,2.0187,2.0187,2.0181,2.0183,1651600005.0
2007-09-06 15:34:00,2.0182,2.0187,2.0182,2.0187,1651600005.0
2007-09-06 15:35:00,2.0187,2.0187,2.0182,2.0183,1651600005.0
2007-09-06 15:36:00,2.01835,2.0184,2.01805,2.01825,1475100007.0
2007-09-06 15:37:00,2.01825,2.0184,2.01825,2.0184,38400000.0
2007-09-06 15:38:00,2.0184,2.0184,2.0178,2.0178,1165299999.0
2007-09-06 15:39:00,2.01785,2.0181,2.0176,2.0177,1826200018.0
2007-09-06 15:40:00,2.0177,2.01775,2.0175,2.0175,1999199999.0
2007-09-06 15:41:00,2.0175,2.01785,2.0173,2.0178,1830799999.0
2007-09-06 15:42:00,2.0179,2.0189,2.0179,2.0189,1969100005.0
2007-09-06 15:43:00,2.0189,2.0192,2.0188,2.01915,1969100005.0
2007-09-06 15:44:00,2.01915,2.01915,2.01865,2.01875,1409800007.0
2007-09-06 15:45:00,2.01875,2.019,2.0187,2.0189,1586300011.0
2007-09-06 15:46:00,2.0189,2.019,2.0186,2.0187,1514499993.0
2007-09-06 15:47:00,2.0188,2.0188,2.0187,2.0187,1514499993.0
2007-09-06 15:48:00,2.0189,2.0193,2.0189,2.0193,1514499993.0
2007-09-06 15:49:00,2.0192,2.01945,2.0191,2.0192,1514499993.0
2007-09-06 15:50:00,2.0192,2.02,2.0192,2.0199,1961600003.0
2007-09-06 15:51:00,2.0199,2.021,2.0199,2.0204,1552199995.0
2007-09-06 15:52:00,2.0203,2.0203,2.0199,2.02,1552199995.0
2007-09-06 15:53:00,2.02,2.0202,2.01995,2.0201,1568399996.0
2007-09-06 15:54:00,2.02015,2.0202,2.0197,2.0197,1506799994.0
2007-09-06 15:55:00,2.0198,2.0198,2.0193,2.0197,1111169992.0
2007-09-06 15:56:00,2.0197,2.01985,2.0197,2.0197,1111169992.0
2007-09-06 15:57:00,2.0196,2.0196,2.0191,2.0194,1377200004.0
2007-09-06 15:58:00,2.0194,2.0197,2.0194,2.0196,1377200004.0
2007-09-06 15:59:00,2.0197,2.0199,2.0191,2.0192,1587199991.0
2007-09-06 16:00:00,2.0192,2.0196,2.0188,2.0193,1876767693.0
2007-09-06 16:01:00,2.0193,2.0194,2.0185,2.0187,2115900000.0
2007-09-06 16:02:00,2.0187,2.019,2.0186,2.0188,950200000.0
2007-09-06 16:03:00,2.0188,2.0189,2.0187,2.01875,1145200008.0
2007-09-06 16:04:00,2.0188,2.0189,2.0185,2.0186,1424600007.0
2007-09-06 16:05:00,2.01865,2.01865,2.01805,2.0182,1833900005.0
2007-09-06 16:06:00,2.0182,2.0182,2.018,2.0182,1501499997.0
2007-09-06 16:07:00,2.0182,2.0183,2.018,2.0182,2122299998.0
2007-09-06 16:08:00,2.0182,2.0184,2.0182,2.0182,580600001.0
2007-09-06 16:09:00,2.0183,2.01835,2.0182,2.01835,707700000.0
2007-09-06 16:10:00,2.01835,2.0184,2.0182,2.0182,916100006.0
2007-09-06 16:11:00,2.0182,2.0185,2.0182,2.0184,487600002.0
2007-09-06 16:12:00,2.0184,2.019,2.0184,2.019,963899997.0
2007-09-06 16:13:00,2.019,2.0196,2.0189,2.0196,1371600012.0
2007-09-06 16:14:00,2.0195,2.0197,2.0194,2.0195,1371600012.0
2007-09-06 16:15:00,2.0194,2.0194,2.0189,2.0191,1371600012.0
2007-09-06 16:16:00,2.01905,2.0192,2.0189,2.019,1371600012.0
2007-09-06 16:17:00,2.0191,2.0194,2.019,2.0194,2007299978.0
2007-09-06 16:18:00,2.01935,2.0197,2.0193,2.0195,2007299978.0
2007-09-06 16:19:00,2.0195,2.0201,2.0194,2.0197,1917949992.0
2007-09-06 16:20:00,2.0198,2.0201,2.0197,2.0199,1048300005.0
2007-09-06 16:21:00,2.0199,2.0203,2.0199,2.0202,986499995.0
2007-09-06 16:22:00,2.0203,2.0206,2.0202,2.0202,986499995.0
2007-09-06 16:23:00,2.0203,2.0207,2.0199,2.0201,986499995.0
2007-09-06 16:24:00,2.02005,2.0202,2.01965,2.01965,811600000.0
2007-09-06 16:25:00,2.0196,2.02,2.0196,2.0199,854099994.0
2007-09-06 16:26:00,2.02,2.02,2.01985,2.0199,854099994.0
2007-09-06 16:27:00,2.0199,2.02,2.0197,2.0197,827300000.0
2007-09-06 16:28:00,2.0197,2.0197,2.0193,2.0195,1764299997.0
2007-09-06 16:29:00,2.0194,2.0194,2.0186,2.0189,1030479999.0
2007-09-06 16:30:00,2.0189,2.0191,2.0184,2.019,1030479999.0
2007-09-06 16:31:00,2.019,2.019,2.0185,2.0188,1170099996.0
2007-09-06 16:32:00,2.0188,2.0189,2.0185,2.01875,1617400006.0
2007-09-06 16:33:00,2.01875,2.0189,2.01875,2.0188,474900000.0
2007-09-06 16:34:00,2.0188,2.0191,2.01865,2.0189,691000006.0
2007-09-06 16:35:00,2.019,2.0193,2.0189,2.0192,1125899994.0
2007-09-06 16:36:00,2.0193,2.0196,2.0192,2.0196,1274299996.0
2007-09-06 16:37:00,2.0196,2.01965,2.0194,2.0194,1274299996.0
2007-09-06 16:38:00,2.0194,2.0197,2.01935,2.0196,1663500004.0
2007-09-06 16:39:00,2.0196,2.0198,2.0196,2.01975,736399998.0
2007-09-06 16:40:00,2.0198,2.0199,2.0197,2.0197,533800004.0
2007-09-06 16:41:00,2.0197,2.0197,2.01935,2.0195,1106199992.0
2007-09-06 16:42:00,2.0195,2.0199,2.0195,2.0198,1807800001.0
2007-09-06 16:43:00,2.0198,2.0199,2.01965,2.0199,1758300020.0
2007-09-06 16:44:00,2.0199,2.0201,2.0195,2.0196,1730699988.0
2007-09-06 16:45:00,2.0196,2.0198,2.01935,2.0197,1669999994.0
2007-09-06 16:46:00,2.0197,2.01975,2.0196,2.01965,1276200001.0
2007-09-06 16:47:00,2.0197,2.01995,2.0194,2.0195,956600000.0
2007-09-06 16:48:00,2.0195,2.0195,2.0192,2.0193,1658000006.0
2007-09-06 16:49:00,2.0194,2.01965,2.0192,2.01925,1658000006.0
2007-09-06 16:50:00,2.01925,2.0195,2.01925,2.0195,1709999998.0
2007-09-06 16:51:00,2.0195,2.0198,2.0195,2.0197,457000000.0
2007-09-06 16:52:00,2.0198,2.0202,2.0196,2.0202,2077200001.0
2007-09-06 16:53:00,2.0201,2.0207,2.02005,2.02045,2077200001.0
2007-09-06 16:54:00,2.0205,2.0207,2.02025,2.0206,2058800009.0
2007-09-06 16:55:00,2.02055,2.0208,2.02035,2.0208,718875001.0
2007-09-06 16:56:00,2.0207,2.0211,2.0206,2.0207,1274637499.0
2007-09-06 16:57:00,2.0206,2.0207,2.0204,2.0207,1415000011.0
2007-09-06 16:58:00,2.02075,2.0209,2.0206,2.02065,1415000011.0
2007-09-06 16:59:00,2.0206,2.0216,2.0206,2.0216,2058550000.0
2007-09-06 17:00:00,2.0217,2.0218,2.0212,2.0212,2058550000.0
2007-09-06 17:01:00,2.02125,2.02165,2.0211,2.0216,2058550000.0
2007-09-06 17:02:00,2.0217,2.0225,2.0215,2.0223,1300800003.0
2007-09-06 17:03:00,2.0224,2.0232,2.0224,2.0227,1300800003.0
2007-09-06 17:04:00,2.0226,2.0228,2.0225,2.0228,1300800003.0
2007-09-06 17:05:00,2.0227,2.0228,2.0223,2.0227,1300800003.0
2007-09-06 17:06:00,2.0226,2.0238,2.0226,2.0232,1300800003.0
2007-09-06 17:07:00,2.0233,2.0236,2.0231,2.0231,1300800003.0
2007-09-06 17:08:00,2.023,2.0238,2.0229,2.0237,1300800003.0
2007-09-06 17:09:00,2.0236,2.0237,2.0231,2.0233,1300800003.0
2007-09-06 17:10:00,2.0234,2.0241,2.0232,2.0238,1300800003.0
2007-09-06 17:11:00,2.0237,2.0237,2.0234,2.0234,1300800003.0
2007-09-06 17:12:00,2.0234,2.0237,2.0232,2.02325,908600001.0
2007-09-06 17:13:00,2.02325,2.02355,2.02325,2.0235,745000000.0
2007-09-06 17:14:00,2.0235,2.02355,2.02315,2.0232,680500007.0
2007-09-06 17:15:00,2.0232,2.0234,2.023,2.0232,1350100002.0
2007-09-06 17:16:00,2.0232,2.02345,2.0232,2.0234,1555500001.0
2007-09-06 17:17:00,2.0234,2.02345,2.02325,2.0234,837399994.0
2007-09-06 17:18:00,2.02335,2.0234,2.02315,2.0232,564800002.0
2007-09-06 17:19:00,2.0232,2.02335,2.02315,2.0232,1023300007.0
2007-09-06 17:20:00,2.0232,2.0233,2.0231,2.0231,1796099985.0
2007-09-06 17:21:00,2.0231,2.0236,2.0231,2.0236,1407803996.0
2007-09-06 17:22:00,2.0236,2.0236,2.0229,2.0232,1188699996.0
2007-09-06 17:23:00,2.0234,2.0251,2.0233,2.0248,1700700006.0
2007-09-06 17:24:00,2.0249,2.0249,2.0243,2.0244,1700700006.0
2007-09-06 17:25:00,2.0245,2.0252,2.0245,2.0248,1700700006.0
2007-09-06 17:26:00,2.0248,2.0252,2.02475,2.02475,1656599991.0
2007-09-06 17:27:00,2.0248,2.0249,2.0245,2.0246,1188500004.0
2007-09-06 17:28:00,2.02445,2.02465,2.02445,2.02455,444299995.0
2007-09-06 17:29:00,2.02455,2.02485,2.0245,2.02475,333500001.0
2007-09-06 17:30:00,2.02475,2.02635,2.02475,2.0255,1055800001.0
2007-09-06 17:31:00,2.0255,2.0262,2.02525,2.0258,1854400000.0
2007-09-06 17:32:00,2.0258,2.0264,2.0258,2.0262,417100000.0
2007-09-06 17:33:00,2.0262,2.0265,2.026,2.0262,1313799996.0
2007-09-06 17:34:00,2.0262,2.0262,2.02575,2.02575,1033399994.0
2007-09-06 17:35:00,2.02575,2.0258,2.02545,2.02545,1505200006.0
2007-09-06 17:36:00,2.0255,2.0258,2.02545,2.02555,581799997.0
2007-09-06 17:37:00,2.02555,2.02555,2.0251,2.0251,805399994.0
2007-09-06 17:38:00,2.0251,2.0253,2.0249,2.0253,2139000004.0
2007-09-06 17:39:00,2.0253,2.0254,2.0251,2.0254,829999999.0
2007-09-06 17:40:00,2.0254,2.0255,2.0247,2.02485,1491799997.0
2007-09-06 17:41:00,2.0249,2.02555,2.02485,2.0255,1237399992.0
2007-09-06 17:42:00,2.0255,2.0256,2.025,2.0251,1090499999.0
2007-09-06 17:43:00,2.0252,2.0253,2.0251,2.0252,147100000.0
2007-09-06 17:44:00,2.0252,2.0253,2.02505,2.0251,1426999991.0
2007-09-06 17:45:00,2.0251,2.0252,2.0249,2.0249,821799997.0
2007-09-06 17:46:00,2.02495,2.0251,2.0247,2.025,1157600002.0
2007-09-06 17:47:00,2.025,2.0254,2.025,2.0253,1123099999.0
2007-09-06 17:48:00,2.0254,2.0256,2.02525,2.0255,1624999998.0
2007-09-06 17:49:00,2.0255,2.0255,2.0252,2.0252,1421600006.0
2007-09-06 17:50:00,2.02515,2.0252,2.0248,2.0249,880500002.0
2007-09-06 17:51:00,2.0249,2.025,2.0248,2.025,1124200003.0
2007-09-06 17:52:00,2.025,2.0252,2.0248,2.0248,1908000002.0
2007-09-06 17:53:00,2.0248,2.025,2.0244,2.0249,2024700001.0
2007-09-06 17:54:00,2.0249,2.025,2.0247,2.0248,1748800001.0
2007-09-06 17:55:00,2.0248,2.0249,2.02425,2.0243,1748800001.0
2007-09-06 17:56:00,2.0243,2.0244,2.0236,2.0238,998499996.0
2007-09-06 17:57:00,2.0238,2.0243,2.0238,2.024,571899998.0
2007-09-06 17:58:00,2.024,2.0242,2.024,2.0242,414800001.0
2007-09-06 17:59:00,2.0237,2.0241,2.0237,2.024,298900000.0
2007-09-06 18:00:00,2.024,2.0242,2.02375,2.0242,1903035004.0
2007-09-06 18:01:00,2.0242,2.0243,2.0242,2.0242,188200000.0
2007-09-06 18:02:00,2.0241,2.0243,2.0241,2.0242,128800000.0
2007-09-06 18:03:00,2.0242,2.0242,2.02375,2.0239,1476400003.0
2007-09-06 18:04:00,2.024,2.0241,2.02375,2.0241,920200004.0
2007-09-06 18:05:00,2.0241,2.0243,2.0239,2.0239,502799999.0
2007-09-06 18:06:00,2.0239,2.0243,2.0239,2.024,1249100000.0
2007-09-06 18:07:00,2.024,2.02435,2.0239,2.02425,665900000.0
2007-09-06 18:08:00,2.02425,2.0246,2.0241,2.0245,614800001.0
2007-09-06 18:09:00,2.0245,2.0247,2.0244,2.0245,963699997.0
2007-09-06 18:10:00,2.0245,2.0245,2.0242,2.0242,1021200000.0
2007-09-06 18:11:00,2.0242,2.0245,2.0242,2.0244,162000000.0
2007-09-06 18:12:00,2.0244,2.0245,2.0243,2.0245,303200000.0
2007-09-06 18:13:00,2.0244,2.0245,2.0244,2.0245,28000000.0
2007-09-06 18:14:00,2.0245,2.02495,2.0245,2.0249,639800002.0
2007-09-06 18:15:00,2.0249,2.0256,2.0248,2.0255,837300000.0
2007-09-06 18:16:00,2.0254,2.0256,2.0253,2.0254,1043899998.0
2007-09-06 18:17:00,2.0254,2.0255,2.0249,2.025,789200000.0
2007-09-06 18:18:00,2.025,2.0251,2.0247,2.0248,1095399999.0
2007-09-06 18:19:00,2.0247,2.0248,2.0244,2.0245,1535900001.0
2007-09-06 18:20:00,2.02445,2.0248,2.0243,2.0247,806700007.0
2007-09-06 18:21:00,2.0247,2.0248,2.02465,2.0247,221000000.0
2007-09-06 18:22:00,2.0247,2.0248,2.02405,2.0242,1032299999.0
2007-09-06 18:23:00,2.0242,2.0243,2.02365,2.024,1433499998.0
2007-09-06 18:24:00,2.024,2.0241,2.0239,2.0241,1213299991.0
2007-09-06 18:25:00,2.0241,2.0243,2.0239,2.0239,716700000.0
2007-09-06 18:26:00,2.0239,2.0241,2.0239,2.0241,294100002.0
2007-09-06 18:27:00,2.0241,2.0241,2.024,2.02405,279999995.0
2007-09-06 18:28:00,2.0241,2.0241,2.02405,2.02405,219900000.0
2007-09-06 18:29:00,2.02405,2.0241,2.02405,2.0241,84800000.0
2007-09-06 18:30:00,2.0241,2.0242,2.0241,2.0241,63800000.0
2007-09-06 18:31:00,2.0241,2.0242,2.024,2.0241,142200000.0
2007-09-06 18:32:00,2.0241,2.0241,2.0238,2.0239,386799998.0
2007-09-06 18:33:00,2.0239,2.0241,2.0238,2.0239,520800000.0
2007-09-06 18:34:00,2.0239,2.0239,2.0239,2.0239,3500000.0
2007-09-06 18:35:00,2.0239,2.0242,2.0239,2.0242,629400002.0
2007-09-06 18:36:00,2.0242,2.0242,2.0239,2.0239,290999998.0
2007-09-06 18:37:00,2.0239,2.0239,2.0238,2.0238,63800000.0
2007-09-06 18:38:00,2.02375,2.0238,2.0237,2.0238,163900000.0
2007-09-06 18:39:00,2.0238,2.024,2.02365,2.02365,398700001.0
2007-09-06 18:40:00,2.0237,2.0238,2.0237,2.0238,207600000.0
2007-09-06 18:41:00,2.0238,2.0238,2.02345,2.0235,65300000.0
2007-09-06 18:42:00,2.0235,2.0237,2.0235,2.0236,233200000.0
2007-09-06 18:43:00,2.0237,2.0237,2.023,2.023,543100000.0
2007-09-06 18:44:00,2.023,2.023,2.022,2.022,2010800003.0
2007-09-06 18:45:00,2.022,2.0221,2.02135,2.0217,1471300005.0
2007-09-06 18:46:00,2.0217,2.0223,2.0217,2.0223,866100001.0
2007-09-06 18:47:00,2.0222,2.0223,2.0219,2.0219,386839999.0
2007-09-06 18:48:00,2.0219,2.0225,2.0216,2.0223,1105900001.0
2007-09-06 18:49:00,2.0224,2.0224,2.0222,2.0222,223600001.0
2007-09-06 18:50:00,2.0222,2.0224,2.02215,2.0222,593800000.0
2007-09-06 18:51:00,2.0222,2.0223,2.0219,2.02205,794400000.0
2007-09-06 18:52:00,2.02205,2.0222,2.022,2.02215,447199998.0
2007-09-06 18:53:00,2.02215,2.02235,2.02215,2.02235,357699999.0
2007-09-06 18:54:00,2.02235,2.0224,2.02215,2.0222,879900000.0
2007-09-06 18:55:00,2.02225,2.02225,2.02215,2.0222,197800000.0
2007-09-06 18:56:00,2.0222,2.02225,2.0221,2.0222,319700000.0
2007-09-06 18:57:00,2.0222,2.02225,2.0222,2.0222,341300000.0
2007-09-06 18:58:00,2.0222,2.0225,2.0222,2.0225,928000000.0
2007-09-06 18:59:00,2.0225,2.0225,2.022,2.0221,707200006.0
2007-09-06 19:00:00,2.0221,2.0224,2.0221,2.02235,482000000.0
2007-09-06 19:01:00,2.02235,2.0228,2.02235,2.0228,754499998.0
2007-09-06 19:02:00,2.02275,2.0228,2.02265,2.0228,368700002.0
2007-09-06 19:03:00,2.0228,2.0228,2.0227,2.0228,402700004.0
2007-09-06 19:04:00,2.0228,2.023,2.0228,2.023,639899998.0
2007-09-06 19:05:00,2.023,2.023,2.0229,2.0229,261300001.0
2007-09-06 19:06:00,2.0229,2.023,2.0227,2.023,1241499998.0
2007-09-06 19:07:00,2.023,2.023,2.0229,2.0229,1289499993.0
2007-09-06 19:08:00,2.023,2.023,2.0227,2.0227,490299996.0
2007-09-06 19:09:00,2.0225,2.0226,2.022,2.0222,730500000.0
2007-09-06 19:10:00,2.02215,2.0223,2.0219,2.022,693700000.0
2007-09-06 19:11:00,2.0221,2.0221,2.0219,2.0221,157599999.0
2007-09-06 19:12:00,2.0221,2.0223,2.022,2.022,1212000008.0
2007-09-06 19:13:00,2.022,2.022,2.0215,2.02155,621799995.0
2007-09-06 19:14:00,2.0216,2.0219,2.0214,2.0218,972100002.0
2007-09-06 19:15:00,2.0218,2.0218,2.0216,2.0217,555500000.0
2007-09-06 19:16:00,2.0217,2.0219,2.0217,2.0218,594800000.0
2007-09-06 19:17:00,2.0218,2.0219,2.0218,2.0218,114800000.0
2007-09-06 19:18:00,2.0218,2.0219,2.0218,2.0219,45600000.0
2007-09-06 19:19:00,2.0219,2.0221,2.0218,2.0221,411100000.0
2007-09-06 19:20:00,2.0221,2.0221,2.022,2.0221,122400000.0
2007-09-06 19:21:00,2.0221,2.0222,2.022,2.0222,210700000.0
2007-09-06 19:22:00,2.0222,2.0224,2.0222,2.0224,306600000.0
2007-09-06 19:23:00,2.0224,2.0224,2.0223,2.0223,221000000.0
2007-09-06 19:24:00,2.0223,2.0226,2.0222,2.0226,260000000.0
2007-09-06 19:25:00,2.0226,2.0227,2.0225,2.0226,123100000.0
2007-09-06 19:26:00,2.0227,2.0227,2.0226,2.0227,408400005.0
2007-09-06 19:27:00,2.0227,2.0227,2.0226,2.0226,140800000.0
2007-09-06 19:28:00,2.0226,2.0227,2.0226,2.0227,116200000.0
2007-09-06 19:29:00,2.0227,2.0229,2.0227,2.0228,220000001.0
2007-09-06 19:30:00,2.0228,2.0229,2.02275,2.02275,240500000.0
2007-09-06 19:31:00,2.0228,2.0228,2.0226,2.0226,261600000.0
2007-09-06 19:32:00,2.0226,2.0227,2.0226,2.0227,98900000.0
2007-09-06 19:33:00,2.0227,2.0227,2.0225,2.0225,80000002.0
2007-09-06 19:34:00,2.0225,2.0228,2.0225,2.0227,174200002.0
2007-09-06 19:35:00,2.0227,2.0228,2.0227,2.0228,26200000.0
2007-09-06 19:36:00,2.0228,2.023,2.0228,2.023,194600000.0
2007-09-06 19:37:00,2.0229,2.023,2.0228,2.0228,382199996.0
2007-09-06 19:38:00,2.0228,2.0229,2.0225,2.0226,264700000.0
2007-09-06 19:39:00,2.0226,2.0227,2.0225,2.0226,181200000.0
2007-09-06 19:40:00,2.0227,2.023,2.0226,2.0229,663099997.0
2007-09-06 19:41:00,2.0229,2.0229,2.0228,2.0229,52700000.0
2007-09-06 19:42:00,2.0229,2.023,2.0229,2.023,20000000.0
2007-09-06 19:43:00,2.023,2.023,2.0229,2.0229,25800000.0
2007-09-06 19:44:00,2.0228,2.0229,2.0228,2.0229,178499999.0
2007-09-06 19:45:00,2.0228,2.0229,2.0228,2.0229,180700000.0
2007-09-06 19:46:00,2.0229,2.0231,2.0228,2.0228,203799999.0
2007-09-06 19:47:00,2.0229,2.0229,2.0229,2.0229,57600000.0
2007-09-06 19:48:00,2.0229,2.0229,2.02265,2.0228,236300000.0
2007-09-06 19:49:00,2.0227,2.0228,2.0226,2.0228,751500003.0
2007-09-06 19:50:00,2.0228,2.0228,2.0226,2.0227,545899998.0
2007-09-06 19:51:00,2.0227,2.0228,2.0227,2.0228,65600000.0
2007-09-06 19:52:00,2.0228,2.0229,2.02225,2.0225,537600000.0
2007-09-06 19:53:00,2.0225,2.0228,2.0225,2.0225,1076500003.0
2007-09-06 19:54:00,2.0225,2.0225,2.0222,2.0223,518399999.0
2007-09-06 19:55:00,2.0224,2.0225,2.0224,2.0224,14700000.0
2007-09-06 19:56:00,2.0224,2.0224,2.0224,2.0224,154700000.0
2007-09-06 19:57:00,2.0224,2.0226,2.0224,2.0226,419099999.0
2007-09-06 19:58:00,2.0226,2.02265,2.0226,2.0226,279300000.0
2007-09-06 19:59:00,2.0226,2.0226,2.0226,2.0226,40000000.0
2007-09-06 20:00:00,2.0226,2.0226,2.0226,2.0226,67200000.0
2007-09-06 20:01:00,2.0226,2.0226,2.0223,2.0223,452900000.0
2007-09-06 20:02:00,2.0223,2.0223,2.02225,2.0223,296900002.0
2007-09-06 20:03:00,2.0223,2.0223,2.0222,2.0223,695199999.0
2007-09-06 20:04:00,2.0223,2.0223,2.02215,2.02215,597799997.0
2007-09-06 20:05:00,2.0222,2.0223,2.02205,2.02215,494899999.0
2007-09-06 20:06:00,2.0222,2.0222,2.02215,2.0222,215400000.0
2007-09-06 20:07:00,2.0222,2.0222,2.022,2.0221,433600000.0
2007-09-06 20:08:00,2.0221,2.0221,2.0219,2.022,241100001.0
2007-09-06 20:09:00,2.02195,2.0224,2.02195,2.0223,336474999.0
2007-09-06 20:10:00,2.0223,2.0225,2.0223,2.0225,199900000.0
2007-09-06 20:11:00,2.0226,2.0231,2.02245,2.0231,690199999.0
2007-09-06 20:12:00,2.0231,2.0232,2.0229,2.0229,854299999.0
2007-09-06 20:13:00,2.0229,2.023,2.0228,2.0229,537100004.0
2007-09-06 20:14:00,2.0229,2.0229,2.0229,2.0229,127600000.0
2007-09-06 20:15:00,2.0229,2.0229,2.0227,2.0227,249299999.0
2007-09-06 20:16:00,2.0227,2.0227,2.0227,2.0227,93200000.0
2007-09-06 20:17:00,2.0227,2.0227,2.0225,2.0225,104400000.0
2007-09-06 20:18:00,2.0225,2.0229,2.0222,2.0229,1123399997.0
2007-09-06 20:19:00,2.0229,2.0229,2.0227,2.0229,847399992.0
2007-09-06 20:20:00,2.0229,2.023,2.0228,2.023,514700007.0
2007-09-06 20:21:00,2.023,2.0232,2.023,2.0231,274099999.0
2007-09-06 20:22:00,2.0231,2.0232,2.0231,2.0232,179600001.0
2007-09-06 20:23:00,2.0232,2.0232,2.0231,2.0232,66799999.0
2007-09-06 20:24:00,2.0232,2.0232,2.0231,2.0232,142400000.0
2007-09-06 20:25:00,2.0232,2.0232,2.0231,2.0232,185699999.0
2007-09-06 20:26:00,2.0232,2.0233,2.0231,2.0233,321400000.0
2007-09-06 20:27:00,2.0233,2.0233,2.0232,2.0232,499000001.0
2007-09-06 20:28:00,2.0232,2.0232,2.0231,2.0231,162000000.0
2007-09-06 20:29:00,2.0231,2.0231,2.023,2.023,163200000.0
2007-09-06 20:30:00,2.023,2.023,2.0224,2.0225,1068000000.0
2007-09-06 20:31:00,2.0225,2.0225,2.0222,2.0225,626700003.0
2007-09-06 20:32:00,2.0224,2.0226,2.0223,2.0224,754099997.0
2007-09-06 20:33:00,2.02235,2.0225,2.02235,2.0225,305699999.0
2007-09-06 20:34:00,2.02245,2.0226,2.02215,2.0226,1361400007.0
2007-09-06 20:35:00,2.0226,2.0228,2.0226,2.0228,544900002.0
2007-09-06 20:36:00,2.0228,2.0228,2.0224,2.0225,818200002.0
2007-09-06 20:37:00,2.0225,2.023,2.0224,2.023,701399998.0
2007-09-06 20:38:00,2.023,2.023,2.0229,2.0229,85000000.0
2007-09-06 20:39:00,2.0229,2.023,2.0229,2.023,356799997.0
2007-09-06 20:40:00,2.023,2.0232,2.0228,2.0232,661900004.0
2007-09-06 20:41:00,2.0232,2.0232,2.0226,2.0227,1048900007.0
2007-09-06 20:42:00,2.02265,2.0227,2.0225,2.0225,476299997.0
2007-09-06 20:43:00,2.0225,2.0226,2.0223,2.0223,1008400000.0
2007-09-06 20:44:00,2.0223,2.0225,2.0222,2.0223,662699994.0
2007-09-06 20:45:00,2.0223,2.0224,2.0223,2.0224,282800000.0
2007-09-06 20:46:00,2.0224,2.0224,2.0223,2.0224,161699999.0
2007-09-06 20:47:00,2.0223,2.0225,2.0223,2.0224,167200000.0
2007-09-06 20:48:00,2.0224,2.0224,2.0224,2.0224,124600000.0
2007-09-06 20:49:00,2.0224,2.0224,2.0223,2.0223,167200000.0
2007-09-06 20:50:00,2.0223,2.0224,2.0223,2.0223,121100000.0
2007-09-06 20:51:00,2.0223,2.0223,2.0222,2.02225,145900001.0
2007-09-06 20:52:00,2.0223,2.0224,2.0222,2.0224,661500001.0
2007-09-06 20:53:00,2.0223,2.0224,2.0223,2.0223,106200004.0
2007-09-06 20:54:00,2.0223,2.0224,2.0223,2.0224,50200000.0
2007-09-06 20:55:00,2.0224,2.0227,2.0223,2.0225,300299999.0
2007-09-06 20:56:00,2.02245,2.0231,2.0224,2.02295,1383499995.0
2007-09-06 20:57:00,2.0231,2.0232,2.02295,2.0231,364999999.0
2007-09-06 20:58:00,2.0232,2.0232,2.023,2.0231,755400003.0
2007-09-06 20:59:00,2.02305,2.0232,2.0228,2.0229,1638899994.0
2007-09-06 21:00:00,2.0229,2.023,2.0228,2.0229,979300002.0
2007-09-06 21:01:00,2.0229,2.023,2.0228,2.023,323300001.0
2007-09-06 21:02:00,2.023,2.023,2.02285,2.0229,353599999.0
2007-09-06 21:03:00,2.0229,2.0229,2.0227,2.0228,524300000.0
2007-09-06 21:04:00,2.0228,2.02295,2.0227,2.0228,527800000.0
2007-09-06 21:05:00,2.0228,2.0229,2.0228,2.0229,617300001.0
2007-09-06 21:06:00,2.0229,2.02295,2.0228,2.02295,683200000.0
2007-09-06 21:07:00,2.0229,2.023,2.0227,2.0228,940599995.0
2007-09-06 21:08:00,2.0227,2.023,2.0227,2.02295,995899991.0
2007-09-06 21:09:00,2.023,2.0231,2.0229,2.02305,515199995.0
2007-09-06 21:10:00,2.02305,2.0231,2.02305,2.0231,267300000.0
2007-09-06 21:11:00,2.0231,2.0231,2.0231,2.0231,286800000.0
2007-09-06 21:12:00,2.0231,2.0232,2.0231,2.0232,39900000.0
2007-09-06 21:13:00,2.0232,2.0232,2.0232,2.0232,1700000.0
2007-09-06 21:14:00,2.0232,2.0232,2.02315,2.0232,47400000.0
2007-09-06 21:15:00,2.0232,2.0232,2.02315,2.0232,11500000.0
2007-09-06 21:16:00,2.0232,2.0233,2.023,2.0232,140000001.0
2007-09-06 21:17:00,2.0232,2.0232,2.0232,2.0232,98800000.0
2007-09-06 21:18:00,2.0232,2.0232,2.0231,2.0231,133600000.0
2007-09-06 21:19:00,2.0232,2.0233,2.0232,2.0232,51400000.0
2007-09-06 21:20:00,2.0232,2.0232,2.0232,2.0232,36400000.0
2007-09-06 21:21:00,2.0232,2.0232,2.0232,2.0232,28800000.0
2007-09-06 21:22:00,2.0232,2.0233,2.0232,2.0232,67200000.0
2007-09-06 21:23:00,2.0232,2.0232,2.0232,2.0232,39900000.0
2007-09-06 21:24:00,2.0232,2.0232,2.0232,2.0232,12800000.0
2007-09-06 21:25:00,2.0232,2.0232,2.0232,2.0232,52000000.0
2007-09-06 21:26:00,2.0232,2.0233,2.0232,2.0232,46800000.0
2007-09-06 21:27:00,2.0232,2.0233,2.0232,2.0232,509300004.0
2007-09-06 21:28:00,2.0232,2.02325,2.0232,2.0232,124499999.0
2007-09-06 21:29:00,2.0232,2.0232,2.0229,2.0231,430599999.0
2007-09-06 21:30:00,2.0232,2.0232,2.0232,2.0232,67100001.0
2007-09-06 21:31:00,2.0233,2.02335,2.0233,2.02335,225300000.0
2007-09-06 21:32:00,2.02335,2.02335,2.0233,2.0233,39000000.0
2007-09-06 21:33:00,2.0233,2.0235,2.0233,2.0233,179400004.0
2007-09-06 21:34:00,2.0234,2.02355,2.0232,2.0233,169299999.0
2007-09-06 21:35:00,2.02325,2.0234,2.0232,2.02335,414699995.0
2007-09-06 21:36:00,2.02335,2.0237,2.0232,2.0235,735300004.0
2007-09-06 21:37:00,2.0236,2.0236,2.0233,2.0236,180400001.0
2007-09-06 21:38:00,2.0236,2.0236,2.0235,2.0236,172000001.0
2007-09-06 21:39:00,2.0236,2.0236,2.0235,2.0235,22400000.0
2007-09-06 21:40:00,2.02343,2.02353,2.02331,2.02341,461500004.0
2007-09-06 21:41:00,2.0236,2.0236,2.0236,2.0236,2000000.0
2007-09-06 21:42:00,2.0235,2.0236,2.0235,2.0235,72400000.0
2007-09-06 21:43:00,2.0235,2.0235,2.0235,2.0235,18000000.0
2007-09-06 21:44:00,2.0235,2.0235,2.0234,2.0234,18400000.0
2007-09-06 21:45:00,2.0235,2.0236,2.0235,2.0236,34000000.0
2007-09-06 21:46:00,2.02315,2.0234,2.02315,2.02337,118500002.0
2007-09-06 21:47:00,2.0236,2.0236,2.0235,2.0236,11200000.0
2007-09-06 21:48:00,2.0236,2.0237,2.02355,2.0236,38300000.0
2007-09-06 21:49:00,2.0236,2.0236,2.0236,2.0236,117800000.0
2007-09-06 21:50:00,2.0236,2.0236,2.02355,2.0236,131700000.0
2007-09-06 21:51:00,2.0236,2.0236,2.0236,2.0236,16500000.0
2007-09-06 21:52:00,2.0236,2.0237,2.0236,2.0237,53100000.0
2007-09-06 21:53:00,2.0237,2.0238,2.0237,2.0238,58800000.0
2007-09-06 21:54:00,2.0238,2.0239,2.0237,2.0238,99299999.0
2007-09-06 21:55:00,2.0238,2.0238,2.0237,2.0237,182600001.0
2007-09-06 21:56:00,2.0238,2.0241,2.0238,2.0239,157399999.0
2007-09-06 21:57:00,2.0241,2.0242,2.0237,2.02375,495599998.0
2007-09-06 21:58:00,2.02375,2.0238,2.02375,2.0238,43100000.0
2007-09-06 21:59:00,2.0238,2.0238,2.0237,2.0237,68100000.0
2007-09-06 22:00:00,2.0237,2.0239,2.02365,2.0237,429300000.0
2007-09-06 22:01:00,2.0238,2.0238,2.02365,2.02375,253200001.0
2007-09-06 22:02:00,2.02375,2.0238,2.0236,2.0236,191300000.0
2007-09-06 22:03:00,2.0236,2.02365,2.0236,2.02365,18000000.0
2007-09-06 22:04:00,2.02365,2.02365,2.0236,2.0236,126400001.0
2007-09-06 22:05:00,2.0236,2.0236,2.02335,2.0234,355800001.0
2007-09-06 22:06:00,2.0234,2.0234,2.0233,2.0234,144900002.0
2007-09-06 22:07:00,2.0234,2.0237,2.0233,2.02335,373399999.0
2007-09-06 22:08:00,2.02335,2.0235,2.0233,2.0233,141900000.0
2007-09-06 22:09:00,2.0234,2.0235,2.0233,2.0233,147700000.0
2007-09-06 22:10:00,2.0234,2.0234,2.0234,2.0234,67100000.0
2007-09-06 22:11:00,2.0234,2.0234,2.0233,2.0233,47600000.0
2007-09-06 22:12:00,2.0233,2.0233,2.0233,2.0233,50000000.0
2007-09-06 22:13:00,2.0233,2.0233,2.0233,2.0233,46400000.0
2007-09-06 22:14:00,2.0233,2.0233,2.02325,2.0233,53000000.0
2007-09-06 22:15:00,2.0233,2.0233,2.0233,2.0233,48000000.0
2007-09-06 22:16:00,2.0234,2.0234,2.0234,2.0234,35200000.0
2007-09-06 22:17:00,2.0234,2.0234,2.0234,2.0234,3000000.0
2007-09-06 22:18:00,2.0234,2.0234,2.0234,2.0234,32800000.0
2007-09-06 22:19:00,2.0234,2.0236,2.0234,2.0235,71400000.0
2007-09-06 22:20:00,2.0235,2.02355,2.0235,2.02355,28800000.0
2007-09-06 22:21:00,2.02355,2.0236,2.02345,2.0236,120700000.0
2007-09-06 22:22:00,2.0236,2.0238,2.02355,2.02365,186400000.0
2007-09-06 22:23:00,2.02365,2.0238,2.0235,2.0237,502099998.0
2007-09-06 22:24:00,2.0237,2.0237,2.0237,2.0237,50000000.0
2007-09-06 22:25:00,2.0237,2.0237,2.0236,2.0236,132800000.0
2007-09-06 22:26:00,2.02355,2.0236,2.02355,2.0236,135000000.0
2007-09-06 22:27:00,2.0236,2.0238,2.02355,2.0237,264499997.0
2007-09-06 22:28:00,2.0237,2.02375,2.02365,2.02365,110300000.0
2007-09-06 22:29:00,2.0237,2.0237,2.0236,2.0237,37600000.0
2007-09-06 22:30:00,2.0237,2.0238,2.0237,2.0238,22800000.0
2007-09-06 22:31:00,2.0238,2.0239,2.0238,2.0238,28000000.0
2007-09-06 22:32:00,2.0238,2.0238,2.0236,2.0236,52000000.0
2007-09-06 22:33:00,2.02347,2.02352,2.02337,2.02339,255000000.0
2007-09-06 22:34:00,2.0237,2.0237,2.0237,2.0237,16000000.0
2007-09-06 22:35:00,2.0237,2.0237,2.0235,2.02355,106800004.0
2007-09-06 22:36:00,2.02355,2.0236,2.02345,2.0235,184400001.0
2007-09-06 22:37:00,2.02345,2.0236,2.02345,2.0236,167800000.0
2007-09-06 22:38:00,2.0236,2.0238,2.0236,2.0236,171000000.0
2007-09-06 22:39:00,2.0236,2.0236,2.0236,2.0236,124200000.0
2007-09-06 22:40:00,2.0236,2.0236,2.0236,2.0236,155800000.0
2007-09-06 22:41:00,2.0236,2.0236,2.02355,2.0236,124800000.0
2007-09-06 22:42:00,2.0236,2.0236,2.0235,2.0236,317499997.0
2007-09-06 22:43:00,2.0236,2.02365,2.0236,2.0236,256899999.0
2007-09-06 22:44:00,2.0236,2.0238,2.0236,2.0236,105600000.0
2007-09-06 22:45:00,2.0236,2.0236,2.0235,2.0236,97400001.0
2007-09-06 22:46:00,2.0236,2.0236,2.0236,2.0236,20000000.0
2007-09-06 22:47:00,2.0236,2.0237,2.0235,2.0237,75600000.0
2007-09-06 22:48:00,2.0237,2.0239,2.02355,2.0237,138800000.0
2007-09-06 22:49:00,2.0237,2.0237,2.0237,2.0237,28000000.0
2007-09-06 22:50:00,2.0237,2.0237,2.0237,2.0237,68300000.0
2007-09-06 22:51:00,2.0237,2.0237,2.0235,2.0235,49600000.0
2007-09-06 22:52:00,2.0235,2.0236,2.0235,2.0236,34000000.0
2007-09-06 22:53:00,2.0233,2.02345,2.02325,2.02345,342499997.0
2007-09-06 22:54:00,2.02352,2.02355,2.02337,2.02349,320099998.0
2007-09-06 22:55:00,2.0236,2.0236,2.0236,2.0236,20300000.0
2007-09-06 22:56:00,2.0236,2.0236,2.0231,2.0234,186000000.0
2007-09-06 22:57:00,2.0234,2.0236,2.0232,2.0234,259399999.0
2007-09-06 22:58:00,2.0234,2.0236,2.0233,2.0235,284800000.0
2007-09-06 22:59:00,2.02345,2.0238,2.0232,2.0236,131600000.0
2007-09-06 23:00:00,2.0235,2.0236,2.0235,2.0235,44000000.0
2007-09-06 23:01:00,2.0236,2.0236,2.0236,2.0236,4800000.0
2007-09-06 23:02:00,2.0237,2.0237,2.0237,2.0237,2400000.0
2007-09-06 23:03:00,2.0237,2.0237,2.0237,2.0237,4800000.0
2007-09-06 23:04:00,2.0236,2.02382,2.02358,2.02382,271900000.0
2007-09-06 23:05:00,2.0237,2.0237,2.0237,2.0237,12000000.0
2007-09-06 23:06:00,2.02367,2.02382,2.02352,2.02352,35600000.0
2007-09-06 23:07:00,2.0237,2.0237,2.0234,2.0234,55600000.0
2007-09-06 23:08:00,2.0234,2.0234,2.0234,2.0234,27600000.0
2007-09-06 23:09:00,2.0234,2.0234,2.0234,2.0234,37400000.0
2007-09-06 23:10:00,2.0234,2.0234,2.0234,2.0234,9800000.0
2007-09-06 23:11:00,2.0234,2.0234,2.0234,2.0234,43400000.0
2007-09-06 23:12:00,2.0234,2.0234,2.0233,2.0233,105400000.0
2007-09-06 23:13:00,2.02345,2.02345,2.02345,2.02345,6400000.0
2007-09-06 23:14:00,2.02326,2.02335,2.02314,2.02325,461400000.0
2007-09-06 23:15:00,2.0235,2.0235,2.0235,2.0235,100000.0
2007-09-06 23:16:00,2.02317,2.0232,2.02309,2.02309,130700000.0
2007-09-06 23:17:00,2.02325,2.02325,2.02325,2.02325,34600000.0
2007-09-06 23:18:00,2.02325,2.02325,2.02325,2.02325,34499999.0
2007-09-06 23:19:00,2.02328,2.02328,2.0231,2.0231,141200000.0
2007-09-06 23:20:00,2.02323,2.02356,2.0231,2.02322,510000005.0
2007-09-06 23:21:00,2.0232,2.02335,2.0232,2.02325,469000002.0
2007-09-06 23:22:00,2.02355,2.0236,2.02355,2.0236,8800000.0
2007-09-06 23:23:00,2.0236,2.0236,2.0232,2.0232,26100000.0
2007-09-06 23:24:00,2.0232,2.0232,2.0232,2.0232,38400000.0
2007-09-06 23:25:00,2.02325,2.0233,2.0232,2.0232,22400000.0
2007-09-06 23:26:00,2.02301,2.02315,2.02296,2.02308,86100000.0
2007-09-06 23:27:00,2.02297,2.02303,2.02297,2.02303,43700000.0
2007-09-06 23:28:00,2.02305,2.0231,2.02305,2.0231,71900000.0
2007-09-06 23:29:00,2.0232,2.0233,2.02315,2.0233,37600000.0
2007-09-06 23:30:00,2.02315,2.02315,2.02315,2.02315,3200000.0
2007-09-06 23:31:00,2.02317,2.02317,2.02291,2.02305,161800002.0
2007-09-06 23:32:00,2.0232,2.0233,2.0232,2.0232,6000000.0
2007-09-06 23:33:00,2.0232,2.0233,2.0232,2.0233,12400000.0
2007-09-06 23:34:00,2.0232,2.0232,2.02315,2.0232,13400000.0
2007-09-06 23:35:00,2.02308,2.02308,2.02295,2.02295,195699999.0
2007-09-06 23:36:00,2.023,2.02305,2.0229,2.02305,186100000.0
2007-09-06 23:37:00,2.0231,2.0231,2.0231,2.0231,71100000.0
2007-09-06 23:38:00,2.02282,2.02295,2.02282,2.02295,2000000.0
2007-09-06 23:39:00,2.0231,2.0232,2.0231,2.0232,134200000.0
2007-09-06 23:40:00,2.0232,2.0232,2.0232,2.0232,34200000.0
2007-09-06 23:41:00,2.0232,2.0233,2.0232,2.0232,51500000.0
2007-09-06 23:42:00,2.0234,2.0234,2.0234,2.0234,100000.0
2007-09-06 23:43:00,2.02307,2.0231,2.02307,2.02307,1200000.0
2007-09-06 23:44:00,2.02315,2.0234,2.02315,2.0234,1800000.0
2007-09-06 23:45:00,2.02312,2.02327,2.02312,2.02327,148000000.0
2007-09-06 23:46:00,2.0234,2.0236,2.0234,2.0236,28800000.0
2007-09-06 23:47:00,2.02365,2.0237,2.0235,2.0235,38200000.0
2007-09-06 23:48:00,2.0235,2.0235,2.0235,2.0235,64400000.0
2007-09-06 23:49:00,2.0235,2.0235,2.0234,2.0234,20200000.0
2007-09-06 23:50:00,2.0234,2.0235,2.0234,2.0235,43200000.0
2007-09-06 23:51:00,2.0236,2.0237,2.0235,2.0235,76600000.0
2007-09-06 23:52:00,2.0235,2.0235,2.0233,2.0234,71800000.0
2007-09-06 23:53:00,2.0234,2.0234,2.0232,2.0233,66400000.0
2007-09-06 23:54:00,2.0235,2.0235,2.0235,2.0235,3000000.0
2007-09-06 23:55:00,2.02302,2.02326,2.02302,2.02311,485999999.0
2007-09-06 23:56:00,2.02305,2.02318,2.02302,2.02312,221700003.0
2007-09-06 23:57:00,2.0235,2.0235,2.0235,2.0235,2000000.0
2007-09-06 23:58:00,2.02332,2.0234,2.02301,2.02302,549799995.0
2007-09-06 23:59:00,2.0235,2.0236,2.0235,2.0235,6300000.0
2007-09-07 00:00:00,2.0235,2.0235,2.0235,2.0235,3000000.0
2007-09-07 00:01:00,2.02291,2.02313,2.02288,2.02299,1014199993.0
2007-09-07 00:02:00,2.0235,2.0235,2.0235,2.0235,500000.0
2007-09-07 00:03:00,2.0235,2.0235,2.0235,2.0235,1500000.0
2007-09-07 00:04:00,2.0231,2.02312,2.02299,2.02312,565099995.0
2007-09-07 00:05:00,2.02311,2.02311,2.02286,2.02311,911700000.0
2007-09-07 00:06:00,2.0233,2.0233,2.02285,2.02295,41900000.0
2007-09-07 00:07:00,2.023,2.023,2.02295,2.02295,26400000.0
2007-09-07 00:08:00,2.023,2.023,2.023,2.023,59600000.0
2007-09-07 00:09:00,2.023,2.023,2.02295,2.02295,3200000.0
2007-09-07 00:10:00,2.02295,2.0231,2.0229,2.0231,92800000.0
2007-09-07 00:11:00,2.0231,2.0232,2.0226,2.0227,277100000.0
2007-09-07 00:12:00,2.0227,2.02295,2.0226,2.0226,216199999.0
2007-09-07 00:13:00,2.0227,2.0228,2.0227,2.02275,131800000.0
2007-09-07 00:14:00,2.0225,2.02277,2.0225,2.02266,483399997.0
2007-09-07 00:15:00,2.0229,2.0229,2.0229,2.0229,4000000.0
2007-09-07 00:16:00,2.02275,2.02305,2.02275,2.02305,94500000.0
2007-09-07 00:17:00,2.0232,2.0232,2.0232,2.0232,3200000.0
2007-09-07 00:18:00,2.02292,2.02292,2.02267,2.02291,229799997.0
2007-09-07 00:19:00,2.02295,2.02295,2.02278,2.02285,257999997.0
2007-09-07 00:20:00,2.0232,2.0232,2.0232,2.0232,3200000.0
2007-09-07 00:21:00,2.0232,2.0232,2.02305,2.02305,3200000.0
2007-09-07 00:22:00,2.02305,2.02305,2.02305,2.02305,1600000.0
2007-09-07 00:23:00,2.02305,2.02305,2.02305,2.02305,3200000.0
2007-09-07 00:24:00,2.02266,2.0229,2.02265,2.02278,254099998.0
2007-09-07 00:25:00,2.02291,2.02303,2.02276,2.02286,213299997.0
2007-09-07 00:26:00,2.02305,2.02305,2.02305,2.02305,1600000.0
2007-09-07 00:27:00,2.0232,2.0235,2.0232,2.0235,293600000.0
2007-09-07 00:28:00,2.0235,2.0235,2.0235,2.0235,62000000.0
2007-09-07 00:29:00,2.0235,2.0237,2.0235,2.0235,103800000.0
2007-09-07 00:30:00,2.0236,2.0239,2.0236,2.0239,170700000.0
2007-09-07 00:31:00,2.0239,2.0239,2.0239,2.0239,24500000.0
2007-09-07 00:32:00,2.02341,2.02372,2.02341,2.02367,231400000.0
2007-09-07 00:33:00,2.0239,2.0239,2.0237,2.0237,37900000.0
2007-09-07 00:34:00,2.0238,2.0239,2.0238,2.0239,39300000.0
2007-09-07 00:35:00,2.0239,2.0239,2.0239,2.0239,7800000.0
2007-09-07 00:36:00,2.0239,2.0239,2.0239,2.0239,3900000.0
2007-09-07 00:37:00,2.0239,2.0239,2.0239,2.0239,11800000.0
2007-09-07 00:38:00,2.0239,2.024,2.0239,2.024,108400000.0
2007-09-07 00:39:00,2.0239,2.0241,2.0238,2.0239,145000001.0
2007-09-07 00:40:00,2.024,2.0241,2.024,2.024,83300000.0
2007-09-07 00:41:00,2.0241,2.0249,2.0241,2.02475,157500000.0
2007-09-07 00:42:00,2.0247,2.0247,2.0245,2.0246,119900001.0
2007-09-07 00:43:00,2.0246,2.0246,2.0245,2.0245,25800000.0
2007-09-07 00:44:00,2.0246,2.0246,2.0245,2.0245,125499999.0
2007-09-07 00:45:00,2.0246,2.0248,2.0245,2.0246,235699999.0
2007-09-07 00:46:00,2.0246,2.0246,2.0246,2.0246,27600000.0
2007-09-07 00:47:00,2.0246,2.0246,2.0246,2.0246,20000000.0
2007-09-07 00:48:00,2.0246,2.02475,2.0246,2.02475,145700000.0
2007-09-07 00:49:00,2.02475,2.0251,2.02465,2.0249,405999999.0
2007-09-07 00:50:00,2.025,2.0253,2.025,2.0252,228200000.0
2007-09-07 00:51:00,2.0253,2.0253,2.0253,2.0253,47200000.0
2007-09-07 00:52:00,2.0253,2.0253,2.0253,2.0253,5000000.0
2007-09-07 00:53:00,2.0253,2.0253,2.0253,2.0253,4200000.0
2007-09-07 00:54:00,2.0251,2.0251,2.0251,2.0251,184000000.0
2007-09-07 00:55:00,2.0251,2.0252,2.0251,2.0252,94900000.0
2007-09-07 00:56:00,2.0252,2.0252,2.0251,2.0251,135300002.0
2007-09-07 00:57:00,2.0251,2.0252,2.0249,2.0249,315399999.0
2007-09-07 00:58:00,2.0251,2.02515,2.0249,2.0249,337399998.0
2007-09-07 00:59:00,2.025,2.025,2.0248,2.0248,176200001.0
2007-09-07 01:00:00,2.0246,2.0251,2.0246,2.025,239199999.0
2007-09-07 01:01:00,2.025,2.025,2.0245,2.0245,257699999.0
2007-09-07 01:02:00,2.0245,2.0245,2.0244,2.0244,205599996.0
2007-09-07 01:03:00,2.0244,2.0245,2.0244,2.0244,41700000.0
2007-09-07 01:04:00,2.0244,2.0244,2.0244,2.0244,11000000.0
2007-09-07 01:05:00,2.0244,2.0244,2.0238,2.024,217899999.0
2007-09-07 01:06:00,2.024,2.0242,2.0239,2.024,318700000.0
2007-09-07 01:07:00,2.024,2.0242,2.02395,2.0242,262600000.0
2007-09-07 01:08:00,2.0242,2.0242,2.0242,2.0242,17400000.0
2007-09-07 01:09:00,2.0242,2.0242,2.0242,2.0242,44500000.0
2007-09-07 01:10:00,2.0243,2.0243,2.0243,2.0243,45200000.0
2007-09-07 01:11:00,2.0243,2.0246,2.0243,2.0246,403800004.0
2007-09-07 01:12:00,2.0245,2.0252,2.0245,2.0252,310299998.0
2007-09-07 01:13:00,2.0251,2.0251,2.0251,2.0251,40000000.0
2007-09-07 01:14:00,2.0251,2.0251,2.0251,2.0251,12000000.0
2007-09-07 01:15:00,2.0251,2.0251,2.0249,2.0249,47400000.0
2007-09-07 01:16:00,2.0249,2.0249,2.0242,2.0244,364199999.0
2007-09-07 01:17:00,2.0244,2.0246,2.024,2.0241,379799999.0
2007-09-07 01:18:00,2.0241,2.0241,2.024,2.024,21100000.0
2007-09-07 01:19:00,2.024,2.02465,2.024,2.0243,206599998.0
2007-09-07 01:20:00,2.0243,2.0243,2.0237,2.0237,82399999.0
2007-09-07 01:21:00,2.0236,2.024,2.0233,2.0237,275300000.0
2007-09-07 01:22:00,2.0238,2.0238,2.0236,2.0236,57200000.0
2007-09-07 01:23:00,2.0237,2.0237,2.0234,2.0236,227000000.0
2007-09-07 01:24:00,2.0238,2.0238,2.0236,2.0236,31100000.0
2007-09-07 01:25:00,2.0236,2.0239,2.0236,2.0239,130200000.0
2007-09-07 01:26:00,2.0239,2.0239,2.0237,2.0239,65200000.0
2007-09-07 01:27:00,2.0239,2.0239,2.0238,2.0239,61400000.0
2007-09-07 01:28:00,2.0239,2.0239,2.0238,2.0238,40300000.0
2007-09-07 01:29:00,2.0238,2.0239,2.0238,2.0238,74999999.0
2007-09-07 01:30:00,2.0239,2.0239,2.0238,2.0238,39000000.0
2007-09-07 01:31:00,2.0238,2.0241,2.0238,2.0241,122500000.0
2007-09-07 01:32:00,2.0241,2.0241,2.0241,2.0241,6900000.0
2007-09-07 01:33:00,2.0237,2.0238,2.02365,2.02365,107500001.0
2007-09-07 01:34:00,2.02382,2.02393,2.02371,2.02384,534600003.0
2007-09-07 01:35:00,2.0241,2.0241,2.0238,2.0241,31200000.0
2007-09-07 01:36:00,2.0241,2.0241,2.02375,2.02375,41600000.0
2007-09-07 01:37:00,2.0237,2.0241,2.0236,2.0236,188100000.0
2007-09-07 01:38:00,2.0236,2.0239,2.0236,2.0238,286200000.0
2007-09-07 01:39:00,2.02375,2.0238,2.0235,2.0237,104799999.0
2007-09-07 01:40:00,2.0237,2.0237,2.0237,2.0237,15700000.0
2007-09-07 01:41:00,2.0237,2.0237,2.0236,2.0236,125399998.0
2007-09-07 01:42:00,2.0236,2.0236,2.0233,2.0233,103200000.0
2007-09-07 01:43:00,2.0233,2.0234,2.0233,2.0234,113900002.0
2007-09-07 01:44:00,2.0234,2.0234,2.0233,2.0234,14700000.0
2007-09-07 01:45:00,2.02303,2.0231,2.02294,2.0231,178999997.0
2007-09-07 01:46:00,2.0234,2.0234,2.0234,2.0234,25300000.0
2007-09-07 01:47:00,2.0234,2.0234,2.0234,2.0234,20700000.0
2007-09-07 01:48:00,2.0234,2.0234,2.0231,2.0232,145400000.0
2007-09-07 01:49:00,2.0232,2.0232,2.0231,2.0231,301799996.0
2007-09-07 01:50:00,2.0231,2.0232,2.0229,2.023,979299999.0
2007-09-07 01:51:00,2.0231,2.0231,2.023,2.0231,248200000.0
2007-09-07 01:52:00,2.0231,2.0231,2.0231,2.0231,54800003.0
2007-09-07 01:53:00,2.0231,2.0231,2.023,2.023,141700000.0
2007-09-07 01:54:00,2.023,2.023,2.023,2.023,191300000.0
2007-09-07 01:55:00,2.023,2.023,2.0229,2.023,238600006.0
2007-09-07 01:56:00,2.023,2.023,2.023,2.023,21100000.0
2007-09-07 01:57:00,2.023,2.023,2.0229,2.0229,75400000.0
2007-09-07 01:58:00,2.0229,2.0229,2.0229,2.0229,8700000.0
2007-09-07 01:59:00,2.0229,2.0229,2.0225,2.0227,726800002.0
2007-09-07 02:00:00,2.0227,2.0229,2.0227,2.0229,39800000.0
2007-09-07 02:01:00,2.0229,2.0229,2.0229,2.0229,25200000.0
2007-09-07 02:02:00,2.0229,2.023,2.0228,2.023,302199998.0
2007-09-07 02:03:00,2.023,2.023,2.0229,2.023,41500000.0
2007-09-07 02:04:00,2.023,2.023,2.0227,2.0227,12500000.0
2007-09-07 02:05:00,2.0227,2.0228,2.0224,2.0225,1138999984.0
2007-09-07 02:06:00,2.0225,2.0226,2.0224,2.0224,1524400009.0
2007-09-07 02:07:00,2.0224,2.0227,2.0221,2.0222,1325100006.0
2007-09-07 02:08:00,2.0223,2.0223,2.022,2.022,436800004.0
2007-09-07 02:09:00,2.022,2.0222,2.022,2.0221,118800000.0
2007-09-07 02:10:00,2.0221,2.0221,2.0221,2.0221,40200000.0
2007-09-07 02:11:00,2.0221,2.0221,2.022,2.0221,99300001.0
2007-09-07 02:12:00,2.0221,2.0221,2.022,2.0221,132500000.0
2007-09-07 02:13:00,2.0221,2.0221,2.0219,2.0219,145300000.0
2007-09-07 02:14:00,2.0219,2.022,2.0219,2.022,28800000.0
2007-09-07 02:15:00,2.0219,2.022,2.0215,2.0217,428200005.0
2007-09-07 02:16:00,2.0217,2.0217,2.0216,2.0216,97800000.0
2007-09-07 02:17:00,2.0217,2.0217,2.0216,2.0217,83300000.0
2007-09-07 02:18:00,2.02145,2.02174,2.02132,2.02142,512799980.0
2007-09-07 02:19:00,2.0217,2.0217,2.0217,2.0217,31700000.0
2007-09-07 02:20:00,2.0217,2.0221,2.0217,2.022,245899999.0
2007-09-07 02:21:00,2.022,2.022,2.022,2.022,27500000.0
2007-09-07 02:22:00,2.022,2.0221,2.022,2.0221,16500000.0
2007-09-07 02:23:00,2.0221,2.0223,2.022,2.022,138000000.0
2007-09-07 02:24:00,2.022,2.022,2.0219,2.0219,56700000.0
2007-09-07 02:25:00,2.0219,2.0219,2.0214,2.0214,238099999.0
2007-09-07 02:26:00,2.0214,2.0216,2.02115,2.0215,493400001.0
2007-09-07 02:27:00,2.0215,2.0215,2.0213,2.0214,61200000.0
2007-09-07 02:28:00,2.0214,2.0214,2.0211,2.0213,552099998.0
2007-09-07 02:29:00,2.0213,2.0215,2.0213,2.0213,914300003.0
2007-09-07 02:30:00,2.0213,2.0214,2.0211,2.0214,509500001.0
2007-09-07 02:31:00,2.0214,2.0214,2.0213,2.0213,162500001.0
2007-09-07 02:32:00,2.0213,2.0214,2.0212,2.0213,360800002.0
2007-09-07 02:33:00,2.0213,2.0213,2.021,2.0212,597899999.0
2007-09-07 02:34:00,2.02115,2.0212,2.0211,2.0212,324599998.0
2007-09-07 02:35:00,2.02125,2.0213,2.0211,2.0211,482300002.0
2007-09-07 02:36:00,2.0211,2.0212,2.021,2.021,293500000.0
2007-09-07 02:37:00,2.0211,2.0211,2.0204,2.0205,967100008.0
2007-09-07 02:38:00,2.0205,2.0205,2.0202,2.0203,1008400007.0
2007-09-07 02:39:00,2.0203,2.0206,2.0201,2.0202,1469900013.0
2007-09-07 02:40:00,2.0201,2.0203,2.02,2.02,1328499993.0
2007-09-07 02:41:00,2.02,2.02,2.0197,2.0198,910999996.0
2007-09-07 02:42:00,2.0198,2.02,2.0198,2.0198,1235099999.0
2007-09-07 02:43:00,2.0199,2.0199,2.0193,2.0193,437799999.0
2007-09-07 02:44:00,2.0193,2.0195,2.0191,2.0191,797099993.0
2007-09-07 02:45:00,2.0191,2.0194,2.0191,2.0194,884600008.0
2007-09-07 02:46:00,2.0194,2.0197,2.0194,2.0197,432200000.0
2007-09-07 02:47:00,2.0198,2.0201,2.0198,2.0201,848099998.0
2007-09-07 02:48:00,2.02,2.0202,2.0199,2.02,476000004.0
2007-09-07 02:49:00,2.02,2.02,2.0196,2.0197,464799998.0
2007-09-07 02:50:00,2.0197,2.0199,2.0197,2.0197,680100002.0
2007-09-07 02:51:00,2.01975,2.0198,2.0196,2.0197,340300000.0
2007-09-07 02:52:00,2.0197,2.02,2.01965,2.0198,870599997.0
2007-09-07 02:53:00,2.0198,2.0198,2.0198,2.0198,23700000.0
2007-09-07 02:54:00,2.0198,2.0198,2.0191,2.0192,596199999.0
2007-09-07 02:55:00,2.0192,2.0195,2.0192,2.0195,530700004.0
2007-09-07 02:56:00,2.0195,2.0196,2.0194,2.0195,360100006.0
2007-09-07 02:57:00,2.0195,2.0197,2.0195,2.0195,581400005.0
2007-09-07 02:58:00,2.0195,2.0198,2.0195,2.0198,322400000.0
2007-09-07 02:59:00,2.0198,2.0198,2.0197,2.0198,38700000.0
2007-09-07 03:00:00,2.0198,2.02,2.0197,2.02,221700000.0
2007-09-07 03:01:00,2.0199,2.0199,2.01955,2.0196,324699996.0
2007-09-07 03:02:00,2.0199,2.02,2.0199,2.02,146000000.0
2007-09-07 03:03:00,2.0201,2.0211,2.0201,2.0211,1264700016.0
2007-09-07 03:04:00,2.0211,2.0211,2.02055,2.0207,477100004.0
2007-09-07 03:05:00,2.0207,2.0207,2.0206,2.0206,138599999.0
2007-09-07 03:06:00,2.0207,2.0208,2.02045,2.0208,776199999.0
2007-09-07 03:07:00,2.0208,2.0209,2.0206,2.02085,487800003.0
2007-09-07 03:08:00,2.0209,2.0209,2.0208,2.0208,188199997.0
2007-09-07 03:09:00,2.0209,2.021,2.0209,2.0209,103500000.0
2007-09-07 03:10:00,2.021,2.021,2.02085,2.0209,709000013.0
2007-09-07 03:11:00,2.0209,2.021,2.02085,2.0209,284099999.0
2007-09-07 03:12:00,2.0209,2.0209,2.0209,2.0209,202900001.0
2007-09-07 03:13:00,2.0209,2.021,2.0209,2.0209,187499999.0
2007-09-07 03:14:00,2.0209,2.0209,2.0208,2.02085,295800000.0
2007-09-07 03:15:00,2.0209,2.0211,2.0207,2.0207,271700000.0
2007-09-07 03:16:00,2.0207,2.0208,2.0206,2.0206,481100002.0
2007-09-07 03:17:00,2.0206,2.0206,2.02,2.02,5100000.0
2007-09-07 03:18:00,2.02,2.0203,2.02,2.0203,387700004.0
2007-09-07 03:19:00,2.0202,2.0202,2.0201,2.0201,248400001.0
2007-09-07 03:20:00,2.0199,2.01999,2.01982,2.01997,385699997.0
2007-09-07 03:21:00,2.0201,2.0201,2.0201,2.0201,20500000.0
2007-09-07 03:22:00,2.0202,2.0202,2.0201,2.0201,111900001.0
2007-09-07 03:23:00,2.0202,2.0203,2.02,2.02,337400001.0
2007-09-07 03:24:00,2.0199,2.02,2.0197,2.0199,971100011.0
2007-09-07 03:25:00,2.0199,2.0199,2.0198,2.0199,221300001.0
2007-09-07 03:26:00,2.0199,2.02,2.0198,2.0198,277400004.0
2007-09-07 03:27:00,2.0198,2.0198,2.0197,2.0198,137400000.0
2007-09-07 03:28:00,2.0198,2.0198,2.0194,2.0194,997500003.0
2007-09-07 03:29:00,2.0195,2.0196,2.0194,2.0195,1773999992.0
2007-09-07 03:30:00,2.0195,2.0197,2.0194,2.0196,1408299988.0
2007-09-07 03:31:00,2.0196,2.0199,2.0195,2.0196,804399997.0
2007-09-07 03:32:00,2.0196,2.0196,2.0195,2.0196,516400000.0
2007-09-07 03:33:00,2.0196,2.01965,2.0194,2.0195,1262999997.0
2007-09-07 03:34:00,2.0197,2.0198,2.0196,2.0196,207499995.0
2007-09-07 03:35:00,2.0196,2.0201,2.0196,2.0197,1027900007.0
2007-09-07 03:36:00,2.0197,2.0197,2.0195,2.0195,71200000.0
2007-09-07 03:37:00,2.0195,2.0196,2.0195,2.0195,803199996.0
2007-09-07 03:38:00,2.0195,2.0196,2.0195,2.0196,57100000.0
2007-09-07 03:39:00,2.0197,2.0197,2.0197,2.0197,57100000.0
2007-09-07 03:40:00,2.0197,2.0201,2.0196,2.0197,680300001.0
2007-09-07 03:41:00,2.02,2.0201,2.0197,2.0199,532699998.0
2007-09-07 03:42:00,2.0199,2.0205,2.0198,2.0204,294999999.0
2007-09-07 03:43:00,2.0204,2.0207,2.0204,2.0207,147799999.0
2007-09-07 03:44:00,2.0207,2.021,2.0207,2.02095,420800001.0
2007-09-07 03:45:00,2.02095,2.0215,2.0207,2.0208,949700005.0
2007-09-07 03:46:00,2.0208,2.0208,2.0207,2.0207,569400014.0
2007-09-07 03:47:00,2.0207,2.0207,2.0204,2.0205,344100000.0
2007-09-07 03:48:00,2.0206,2.0206,2.0205,2.02055,138900003.0
2007-09-07 03:49:00,2.0206,2.0207,2.0206,2.0207,457400002.0
2007-09-07 03:50:00,2.0207,2.0208,2.0207,2.0208,56600001.0
2007-09-07 03:51:00,2.0208,2.0208,2.0205,2.0206,576200002.0
2007-09-07 03:52:00,2.0206,2.0207,2.0206,2.0207,281200003.0
2007-09-07 03:53:00,2.0207,2.0208,2.0207,2.0207,154000001.0
2007-09-07 03:54:00,2.0207,2.0207,2.02045,2.02045,483799998.0
2007-09-07 03:55:00,2.02045,2.0205,2.0203,2.0204,147000001.0
2007-09-07 03:56:00,2.0204,2.0204,2.0203,2.0204,199100000.0
2007-09-07 03:57:00,2.0204,2.0204,2.0199,2.02,304400000.0
2007-09-07 03:58:00,2.02,2.02,2.01925,2.01955,1496000003.0
2007-09-07 03:59:00,2.0195,2.0197,2.0195,2.0197,171500000.0
2007-09-07 04:00:00,2.0197,2.01985,2.0197,2.01985,255300003.0
2007-09-07 04:01:00,2.0199,2.01995,2.0199,2.01995,7100000.0
2007-09-07 04:02:00,2.0199,2.0202,2.0196,2.0197,731400013.0
2007-09-07 04:03:00,2.0198,2.0198,2.0198,2.0198,710600026.0
2007-09-07 04:04:00,2.0198,2.0198,2.01975,2.01975,527500009.0
2007-09-07 04:05:00,2.01975,2.0198,2.0193,2.0193,500400004.0
2007-09-07 04:06:00,2.0193,2.0193,2.01925,2.0193,503600003.0
2007-09-07 04:07:00,2.0193,2.0193,2.01905,2.0192,93800000.0
2007-09-07 04:08:00,2.0192,2.0192,2.01895,2.0191,65700000.0
2007-09-07 04:09:00,2.019,2.0191,2.019,2.019,193900000.0
2007-09-07 04:10:00,2.01905,2.0192,2.01905,2.0192,446000002.0
2007-09-07 04:11:00,2.0192,2.0193,2.0192,2.0192,678699993.0
2007-09-07 04:12:00,2.0192,2.01925,2.01915,2.01925,202500000.0
2007-09-07 04:13:00,2.0193,2.0195,2.0193,2.01945,372200000.0
2007-09-07 04:14:00,2.01935,2.0198,2.01935,2.0198,327899998.0
2007-09-07 04:15:00,2.0198,2.0199,2.0193,2.0193,937100003.0
2007-09-07 04:16:00,2.0193,2.0193,2.01925,2.01925,249300009.0
2007-09-07 04:17:00,2.01925,2.01925,2.019,2.01905,489500001.0
2007-09-07 04:18:00,2.019,2.019,2.0182,2.0186,486399999.0
2007-09-07 04:19:00,2.0185,2.019,2.01845,2.019,486399999.0
2007-09-07 04:20:00,2.019,2.0193,2.01895,2.019,520999997.0
2007-09-07 04:21:00,2.0191,2.0191,2.0191,2.0191,54000000.0
2007-09-07 04:22:00,2.0191,2.0191,2.019,2.0191,146900000.0
2007-09-07 04:23:00,2.0191,2.0193,2.0191,2.0191,48300000.0
2007-09-07 04:24:00,2.0191,2.0192,2.0191,2.0192,184700000.0
2007-09-07 04:25:00,2.0193,2.0193,2.0192,2.0192,260300000.0
2007-09-07 04:26:00,2.0192,2.0192,2.0188,2.0188,547100000.0
2007-09-07 04:27:00,2.0188,2.019,2.0187,2.019,509299998.0
2007-09-07 04:28:00,2.019,2.019,2.0187,2.01875,219399997.0
2007-09-07 04:29:00,2.0188,2.019,2.01875,2.019,336199995.0
2007-09-07 04:30:00,2.019,2.019,2.019,2.019,27400000.0
2007-09-07 04:31:00,2.019,2.019,2.019,2.019,8600000.0
2007-09-07 04:32:00,2.019,2.019,2.0188,2.019,28500000.0
2007-09-07 04:33:00,2.019,2.019,2.0188,2.0188,75300000.0
2007-09-07 04:34:00,2.0188,2.019,2.0188,2.019,124600000.0
2007-09-07 04:35:00,2.01897,2.019,2.0187,2.0187,18300000.0
2007-09-07 04:36:00,2.01871,2.01871,2.01853,2.01862,111000002.0
2007-09-07 04:37:00,2.019,2.019,2.019,2.019,298399997.0
2007-09-07 04:38:00,2.019,2.0193,2.019,2.0193,220799997.0
2007-09-07 04:39:00,2.0193,2.0193,2.0192,2.01925,153599996.0
2007-09-07 04:40:00,2.0193,2.0193,2.0192,2.0192,132199998.0
2007-09-07 04:41:00,2.0192,2.0192,2.0192,2.0192,130399996.0
2007-09-07 04:42:00,2.0189,2.01904,2.01884,2.01904,146200000.0
2007-09-07 04:43:00,2.0192,2.0192,2.0192,2.0192,175300000.0
2007-09-07 04:44:00,2.0192,2.0193,2.0192,2.0193,450799992.0
2007-09-07 04:45:00,2.0194,2.0196,2.0193,2.0196,352200004.0
2007-09-07 04:46:00,2.0197,2.02,2.0197,2.02,310999995.0
2007-09-07 04:47:00,2.02,2.02,2.0195,2.0197,680400002.0
2007-09-07 04:48:00,2.0197,2.0197,2.0197,2.0197,41500000.0
2007-09-07 04:49:00,2.0196,2.0196,2.0195,2.0195,41200000.0
2007-09-07 04:50:00,2.0195,2.0195,2.0195,2.0195,22000000.0
2007-09-07 04:51:00,2.0195,2.0195,2.0195,2.0195,11000000.0
2007-09-07 04:52:00,2.0195,2.0196,2.0195,2.0196,344500000.0
2007-09-07 04:53:00,2.0195,2.02,2.0194,2.02,525100000.0
2007-09-07 04:54:00,2.02,2.02,2.0194,2.0195,512900003.0
2007-09-07 04:55:00,2.0195,2.0196,2.0195,2.0196,205100002.0
2007-09-07 04:56:00,2.0196,2.0196,2.0196,2.0196,55300000.0
2007-09-07 04:57:00,2.0196,2.0197,2.0196,2.0197,136600000.0
2007-09-07 04:58:00,2.0197,2.01995,2.0196,2.01995,121999999.0
2007-09-07 04:59:00,2.01995,2.02,2.01995,2.02,26300000.0
2007-09-07 05:00:00,2.02,2.02015,2.0197,2.0197,301700006.0
2007-09-07 05:01:00,2.0198,2.02,2.0196,2.02,435700000.0
2007-09-07 05:02:00,2.02,2.02,2.01995,2.01995,128300000.0
2007-09-07 05:03:00,2.02,2.02,2.01995,2.01995,46300000.0
2007-09-07 05:04:00,2.02,2.02,2.01995,2.02,354700000.0
2007-09-07 05:05:00,2.02,2.0201,2.02,2.0201,149800000.0
2007-09-07 05:06:00,2.01972,2.01998,2.0196,2.01991,51900000.0
2007-09-07 05:07:00,2.0201,2.0201,2.02005,2.0201,73800000.0
2007-09-07 05:08:00,2.02,2.02,2.01985,2.01995,205699999.0
2007-09-07 05:09:00,2.01975,2.01979,2.01972,2.01978,33300000.0
2007-09-07 05:10:00,2.02005,2.0201,2.0198,2.0198,275200005.0
2007-09-07 05:11:00,2.0198,2.0198,2.0196,2.0197,323499997.0
2007-09-07 05:12:00,2.0197,2.0197,2.0195,2.0196,286499999.0
2007-09-07 05:13:00,2.01965,2.01975,2.0196,2.01975,128500000.0
2007-09-07 05:14:00,2.0198,2.01995,2.0198,2.01995,447300002.0
2007-09-07 05:15:00,2.0199,2.02,2.01985,2.02,275899999.0
2007-09-07 05:16:00,2.02,2.02,2.0197,2.0197,137200000.0
2007-09-07 05:17:00,2.0197,2.0198,2.01965,2.0198,166400000.0
2007-09-07 05:18:00,2.0199,2.01995,2.0198,2.0198,76500000.0
2007-09-07 05:19:00,2.0198,2.0199,2.0197,2.0198,454499996.0
2007-09-07 05:20:00,2.0198,2.02,2.01975,2.01975,321200002.0
2007-09-07 05:21:00,2.0198,2.02,2.0198,2.0199,152499997.0
2007-09-07 05:22:00,2.02,2.02,2.0197,2.0198,424200002.0
2007-09-07 05:23:00,2.0198,2.0198,2.0196,2.0198,499800014.0
2007-09-07 05:24:00,2.0198,2.0198,2.0196,2.0197,221300000.0
2007-09-07 05:25:00,2.0197,2.0198,2.01965,2.0197,362700003.0
2007-09-07 05:26:00,2.01955,2.01955,2.01921,2.01948,140499997.0
2007-09-07 05:27:00,2.0198,2.0199,2.0198,2.0199,93599998.0
2007-09-07 05:28:00,2.0199,2.0199,2.0198,2.0199,177800000.0
2007-09-07 05:29:00,2.0199,2.0199,2.01985,2.01985,155000003.0
2007-09-07 05:30:00,2.0198,2.02,2.0198,2.0198,92600000.0
2007-09-07 05:31:00,2.0198,2.0199,2.0197,2.0197,189500000.0
2007-09-07 05:32:00,2.0197,2.0198,2.0196,2.0196,174500000.0
2007-09-07 05:33:00,2.0196,2.01965,2.0196,2.0196,91600000.0
2007-09-07 05:34:00,2.0196,2.0196,2.01945,2.01955,114400001.0
2007-09-07 05:35:00,2.01922,2.01947,2.01922,2.01945,202799999.0
2007-09-07 05:36:00,2.0196,2.0196,2.0195,2.0195,180999995.0
2007-09-07 05:37:00,2.0195,2.01965,2.0195,2.01965,33500000.0
2007-09-07 05:38:00,2.0196,2.0197,2.0196,2.0196,125500000.0
2007-09-07 05:39:00,2.0197,2.01985,2.0197,2.0198,95000000.0
2007-09-07 05:40:00,2.0198,2.0198,2.0197,2.0197,40999999.0
2007-09-07 05:41:00,2.0197,2.0197,2.0196,2.0196,84799998.0
2007-09-07 05:42:00,2.0196,2.0196,2.0196,2.0196,131499994.0
2007-09-07 05:43:00,2.0196,2.0198,2.01955,2.0197,144600000.0
2007-09-07 05:44:00,2.0198,2.0202,2.0197,2.0197,436300003.0
2007-09-07 05:45:00,2.0198,2.0203,2.0198,2.0203,278300000.0
2007-09-07 05:46:00,2.0203,2.0205,2.0202,2.0204,547200003.0
2007-09-07 05:47:00,2.0204,2.0204,2.0203,2.0203,40700000.0
2007-09-07 05:48:00,2.0203,2.0203,2.02,2.0201,264199999.0
2007-09-07 05:49:00,2.0201,2.0206,2.0201,2.0205,483399998.0
2007-09-07 05:50:00,2.0205,2.0211,2.0205,2.0207,542000001.0
2007-09-07 05:51:00,2.02065,2.0208,2.0205,2.0205,579999998.0
2007-09-07 05:52:00,2.0205,2.0206,2.0205,2.0206,105500001.0
2007-09-07 05:53:00,2.0206,2.0206,2.02045,2.0206,492199998.0
2007-09-07 05:54:00,2.0206,2.0207,2.0204,2.0207,249899997.0
2007-09-07 05:55:00,2.0207,2.0209,2.0206,2.0206,269800000.0
2007-09-07 05:56:00,2.0207,2.0208,2.0207,2.0208,115900000.0
2007-09-07 05:57:00,2.0208,2.0208,2.0208,2.0208,65000000.0
2007-09-07 05:58:00,2.0208,2.0208,2.0207,2.0207,78700002.0
2007-09-07 05:59:00,2.0208,2.0208,2.0206,2.0207,253000001.0
2007-09-07 06:00:00,2.0206,2.0206,2.0203,2.0204,180500001.0
2007-09-07 06:01:00,2.0205,2.0205,2.0204,2.0205,123100001.0
2007-09-07 06:02:00,2.0205,2.0205,2.0199,2.02005,317900000.0
2007-09-07 06:03:00,2.02005,2.0203,2.02005,2.02025,239699997.0
2007-09-07 06:04:00,2.0203,2.0203,2.0202,2.02025,114300000.0
2007-09-07 06:05:00,2.0203,2.0203,2.0202,2.0202,101699998.0
2007-09-07 06:06:00,2.0202,2.0203,2.0202,2.0203,48600000.0
2007-09-07 06:07:00,2.02035,2.0204,2.0202,2.0203,534499998.0
2007-09-07 06:08:00,2.0203,2.0203,2.0203,2.0203,262500003.0
2007-09-07 06:09:00,2.0203,2.0203,2.0203,2.0203,176300006.0
2007-09-07 06:10:00,2.0202,2.0202,2.02007,2.02011,118000000.0
2007-09-07 06:11:00,2.0203,2.0203,2.0203,2.0203,45600000.0
2007-09-07 06:12:00,2.0203,2.0203,2.0203,2.0203,72000000.0
2007-09-07 06:13:00,2.0203,2.0203,2.0201,2.0201,351900001.0
2007-09-07 06:14:00,2.02015,2.0203,2.02015,2.0203,450400003.0
2007-09-07 06:15:00,2.0202,2.02025,2.0201,2.02012,262500003.0
2007-09-07 06:16:00,2.0204,2.0204,2.0202,2.0202,240099996.0
2007-09-07 06:17:00,2.0202,2.0206,2.0202,2.0206,606799994.0
2007-09-07 06:18:00,2.0207,2.0207,2.0205,2.0206,166600001.0
2007-09-07 06:19:00,2.0206,2.0206,2.0206,2.0206,70399998.0
2007-09-07 06:20:00,2.0205,2.02054,2.02019,2.02032,170799995.0
2007-09-07 06:21:00,2.0206,2.0206,2.0206,2.0206,86800000.0
2007-09-07 06:22:00,2.0206,2.0207,2.0206,2.0207,228999999.0
2007-09-07 06:23:00,2.0207,2.0208,2.0206,2.0208,347800002.0
2007-09-07 06:24:00,2.0208,2.0208,2.0207,2.0207,82300000.0
2007-09-07 06:25:00,2.0207,2.0207,2.0207,2.0207,22600000.0
2007-09-07 06:26:00,2.0207,2.0209,2.0207,2.0207,246100002.0
2007-09-07 06:27:00,2.0208,2.0209,2.0208,2.0208,224900004.0
2007-09-07 06:28:00,2.0209,2.0209,2.0208,2.0208,45600000.0
2007-09-07 06:29:00,2.0209,2.0209,2.0208,2.0209,387899995.0
2007-09-07 06:30:00,2.021,2.0212,2.0209,2.021,589800002.0
2007-09-07 06:31:00,2.02072,2.02087,2.02072,2.02081,552100000.0
2007-09-07 06:32:00,2.021,2.021,2.0209,2.0209,352500000.0
2007-09-07 06:33:00,2.0209,2.0209,2.0209,2.0209,12300000.0
2007-09-07 06:34:00,2.02075,2.02088,2.02052,2.02086,146999998.0
2007-09-07 06:35:00,2.02072,2.02085,2.02072,2.02072,60299999.0
2007-09-07 06:36:00,2.021,2.021,2.021,2.021,24000000.0
2007-09-07 06:37:00,2.0209,2.0209,2.0209,2.0209,32599999.0
2007-09-07 06:38:00,2.0209,2.021,2.0206,2.02085,487800002.0
2007-09-07 06:39:00,2.0209,2.021,2.0209,2.0209,468200005.0
2007-09-07 06:40:00,2.0209,2.0209,2.0209,2.0209,128900000.0
2007-09-07 06:41:00,2.0209,2.0209,2.02065,2.0207,67100001.0
2007-09-07 06:42:00,2.02075,2.02075,2.02075,2.02075,37300000.0
2007-09-07 06:43:00,2.0208,2.021,2.0208,2.0208,346899998.0
2007-09-07 06:44:00,2.0208,2.021,2.0206,2.0207,538800001.0
2007-09-07 06:45:00,2.02075,2.02075,2.0207,2.0207,83099998.0
2007-09-07 06:46:00,2.02052,2.02065,2.0205,2.02065,398299994.0
2007-09-07 06:47:00,2.0207,2.0209,2.0207,2.0208,103399999.0
2007-09-07 06:48:00,2.0208,2.0208,2.0206,2.0207,210299999.0
2007-09-07 06:49:00,2.02065,2.0207,2.0204,2.0204,572299997.0
2007-09-07 06:50:00,2.0205,2.0205,2.0203,2.0204,450200000.0
2007-09-07 06:51:00,2.0204,2.0205,2.0202,2.0203,521500000.0
2007-09-07 06:52:00,2.02025,2.02025,2.0202,2.0202,48200000.0
2007-09-07 06:53:00,2.0202,2.021,2.0202,2.0208,627799998.0
2007-09-07 06:54:00,2.02075,2.021,2.02075,2.021,157299998.0
2007-09-07 06:55:00,2.0209,2.0209,2.0208,2.0209,133300001.0
2007-09-07 06:56:00,2.0209,2.021,2.02085,2.021,244900003.0
2007-09-07 06:57:00,2.0209,2.021,2.0201,2.0205,509799997.0
2007-09-07 06:58:00,2.0205,2.0206,2.0205,2.0205,389700010.0
2007-09-07 06:59:00,2.0205,2.0205,2.0203,2.0203,622500014.0
2007-09-07 07:00:00,2.0204,2.0204,2.0199,2.0199,330800002.0
2007-09-07 07:01:00,2.0199,2.0203,2.0195,2.0202,752099999.0
2007-09-07 07:02:00,2.0202,2.0202,2.0202,2.0202,44200000.0
2007-09-07 07:03:00,2.0202,2.0202,2.0202,2.0202,14800000.0
2007-09-07 07:04:00,2.02008,2.02025,2.01993,2.02025,597799998.0
2007-09-07 07:05:00,2.0202,2.0202,2.0202,2.0202,73500000.0
2007-09-07 07:06:00,2.0202,2.0203,2.0202,2.0203,233699997.0
2007-09-07 07:07:00,2.0203,2.0203,2.0203,2.0203,38500000.0
2007-09-07 07:08:00,2.0203,2.0203,2.02,2.0202,840500016.0
2007-09-07 07:09:00,2.0202,2.0203,2.02015,2.0202,688700005.0
2007-09-07 07:10:00,2.0203,2.0203,2.0202,2.0203,411000008.0
2007-09-07 07:11:00,2.0202,2.0203,2.0202,2.0203,127099998.0
2007-09-07 07:12:00,2.0203,2.0203,2.0202,2.0202,148400002.0
2007-09-07 07:13:00,2.0202,2.0203,2.0202,2.0203,176200000.0
2007-09-07 07:14:00,2.0203,2.0206,2.0202,2.0206,397700000.0
2007-09-07 07:15:00,2.0206,2.0206,2.02045,2.02045,150000003.0
2007-09-07 07:16:00,2.0205,2.0205,2.0205,2.0205,18700001.0
2007-09-07 07:17:00,2.0205,2.0206,2.0205,2.0206,199100008.0
2007-09-07 07:18:00,2.0207,2.0207,2.0202,2.0204,503300005.0
2007-09-07 07:19:00,2.0204,2.0207,2.0204,2.0206,291000005.0
2007-09-07 07:20:00,2.0206,2.0209,2.0195,2.0197,1531499997.0
2007-09-07 07:21:00,2.0197,2.01985,2.0197,2.0198,228800002.0
2007-09-07 07:22:00,2.0198,2.02,2.01975,2.02,156900003.0
2007-09-07 07:23:00,2.02,2.0202,2.02,2.0202,122200000.0
2007-09-07 07:24:00,2.0201,2.0206,2.0201,2.0203,432699999.0
2007-09-07 07:25:00,2.0203,2.0203,2.02,2.0202,241800000.0
2007-09-07 07:26:00,2.0202,2.0202,2.0199,2.02,434800002.0
2007-09-07 07:27:00,2.0199,2.02,2.0199,2.02,109399998.0
2007-09-07 07:28:00,2.02,2.0202,2.02,2.0201,379299999.0
2007-09-07 07:29:00,2.0201,2.0201,2.0201,2.0201,43000000.0
2007-09-07 07:30:00,2.0201,2.0201,2.0201,2.0201,95000000.0
2007-09-07 07:31:00,2.0201,2.0201,2.0194,2.0195,681300000.0
2007-09-07 07:32:00,2.0196,2.0197,2.0194,2.01945,621100000.0
2007-09-07 07:33:00,2.0195,2.0196,2.0195,2.0196,117000004.0
2007-09-07 07:34:00,2.0196,2.0196,2.0196,2.0196,112099999.0
2007-09-07 07:35:00,2.0196,2.0196,2.0196,2.0196,31400000.0
2007-09-07 07:36:00,2.0196,2.0196,2.0196,2.0196,39300000.0
2007-09-07 07:37:00,2.0197,2.0197,2.0196,2.0196,174200001.0
2007-09-07 07:38:00,2.0196,2.0197,2.0196,2.0197,43000000.0
2007-09-07 07:39:00,2.0197,2.0198,2.0195,2.0197,450999997.0
2007-09-07 07:40:00,2.0197,2.0198,2.0197,2.0198,178400000.0
2007-09-07 07:41:00,2.0199,2.0201,2.01985,2.01985,747899995.0
2007-09-07 07:42:00,2.0198,2.0198,2.0197,2.0198,258899997.0
2007-09-07 07:43:00,2.0198,2.0199,2.01965,2.01965,369599997.0
2007-09-07 07:44:00,2.01957,2.01957,2.01914,2.01955,167600000.0
2007-09-07 07:45:00,2.0197,2.0198,2.0197,2.0198,47500001.0
2007-09-07 07:46:00,2.0198,2.0198,2.0198,2.0198,16600000.0
2007-09-07 07:47:00,2.0198,2.0198,2.0198,2.0198,33499999.0
2007-09-07 07:48:00,2.0198,2.0199,2.0198,2.0198,241500005.0
2007-09-07 07:49:00,2.0199,2.0199,2.0199,2.0199,54100000.0
2007-09-07 07:50:00,2.0198,2.0199,2.0198,2.0199,9500000.0
2007-09-07 07:51:00,2.02,2.02,2.0198,2.0198,125600000.0
2007-09-07 07:52:00,2.0199,2.0199,2.0198,2.01985,98699999.0
2007-09-07 07:53:00,2.0199,2.0199,2.01985,2.0199,117500000.0
2007-09-07 07:54:00,2.0199,2.0199,2.0199,2.0199,66800000.0
2007-09-07 07:55:00,2.0199,2.0199,2.0199,2.0199,229500002.0
2007-09-07 07:56:00,2.0199,2.02,2.01985,2.01995,432599997.0
2007-09-07 07:57:00,2.02,2.02,2.01985,2.01985,184199999.0
2007-09-07 07:58:00,2.01985,2.0202,2.01985,2.0201,353900004.0
2007-09-07 07:59:00,2.0201,2.0204,2.0201,2.0201,691200002.0
2007-09-07 08:00:00,2.0201,2.0202,2.0201,2.02015,515700005.0
2007-09-07 08:01:00,2.0202,2.0205,2.02015,2.0204,607800003.0
2007-09-07 08:02:00,2.0204,2.0204,2.02015,2.02015,385700000.0
2007-09-07 08:03:00,2.0202,2.0203,2.02015,2.0202,324200000.0
2007-09-07 08:04:00,2.0203,2.0203,2.0203,2.0203,42200000.0
2007-09-07 08:05:00,2.0204,2.0204,2.0203,2.0203,202300000.0
2007-09-07 08:06:00,2.0203,2.0204,2.0202,2.0202,109000002.0
2007-09-07 08:07:00,2.0202,2.0202,2.0202,2.0202,253700010.0
2007-09-07 08:08:00,2.0202,2.0202,2.0199,2.0201,400200000.0
2007-09-07 08:09:00,2.02005,2.0201,2.01995,2.0201,362900000.0
2007-09-07 08:10:00,2.0201,2.0203,2.0201,2.02025,310600000.0
2007-09-07 08:11:00,2.0205,2.0205,2.0201,2.02025,536400003.0
2007-09-07 08:12:00,2.0203,2.0204,2.0203,2.0204,217999999.0
2007-09-07 08:13:00,2.0204,2.0204,2.0202,2.0203,277700002.0
2007-09-07 08:14:00,2.0204,2.0205,2.02025,2.0203,291699998.0
2007-09-07 08:15:00,2.0203,2.0203,2.02025,2.0203,187300006.0
2007-09-07 08:16:00,2.0203,2.02055,2.0203,2.0204,263799996.0
2007-09-07 08:17:00,2.0204,2.0205,2.0204,2.0205,231700002.0
2007-09-07 08:18:00,2.0205,2.0212,2.02045,2.0212,979799988.0
2007-09-07 08:19:00,2.0212,2.0213,2.0206,2.0208,471099998.0
2007-09-07 08:20:00,2.0209,2.021,2.02075,2.0208,582300000.0
2007-09-07 08:21:00,2.0208,2.021,2.02075,2.02095,237999999.0
2007-09-07 08:22:00,2.021,2.021,2.0208,2.02095,126200000.0
2007-09-07 08:23:00,2.02095,2.021,2.02075,2.02075,140800000.0
2007-09-07 08:24:00,2.0208,2.0209,2.02065,2.0208,252800003.0
2007-09-07 08:25:00,2.0207,2.0208,2.0202,2.0202,829000003.0
2007-09-07 08:26:00,2.0202,2.0204,2.0202,2.0204,535999996.0
2007-09-07 08:27:00,2.0204,2.0204,2.0204,2.0204,77000000.0
2007-09-07 08:28:00,2.0204,2.0205,2.0204,2.0205,121700000.0
2007-09-07 08:29:00,2.0205,2.0208,2.02045,2.02075,658200003.0
2007-09-07 08:30:00,2.02085,2.0209,2.0204,2.0206,389399995.0
2007-09-07 08:31:00,2.0206,2.0206,2.0204,2.0205,372400000.0
2007-09-07 08:32:00,2.02045,2.02045,2.01995,2.0202,514500003.0
2007-09-07 08:33:00,2.0202,2.0202,2.0201,2.0202,197500000.0
2007-09-07 08:34:00,2.0202,2.0203,2.02015,2.0203,404099995.0
2007-09-07 08:35:00,2.0203,2.0205,2.0203,2.0204,369899997.0
2007-09-07 08:36:00,2.0204,2.0205,2.02035,2.0204,569200003.0
2007-09-07 08:37:00,2.0204,2.0204,2.02035,2.02035,79600000.0
2007-09-07 08:38:00,2.0204,2.0204,2.02005,2.0202,825799997.0
2007-09-07 08:39:00,2.0202,2.0202,2.02,2.0201,548799997.0
2007-09-07 08:40:00,2.0201,2.02015,2.02005,2.02015,558300002.0
2007-09-07 08:41:00,2.0201,2.0201,2.02005,2.02005,167300000.0
2007-09-07 08:42:00,2.02005,2.0201,2.02005,2.0201,487399999.0
2007-09-07 08:43:00,2.0201,2.0201,2.0197,2.0198,452600000.0
2007-09-07 08:44:00,2.0198,2.0198,2.0196,2.0197,1348899997.0
2007-09-07 08:45:00,2.0197,2.0199,2.01965,2.0198,1579399990.0
2007-09-07 08:46:00,2.0198,2.0198,2.0191,2.0192,1474000001.0
2007-09-07 08:47:00,2.0192,2.0192,2.01855,2.01905,1674999998.0
2007-09-07 08:48:00,2.0192,2.0192,2.0189,2.019,1003699995.0
2007-09-07 08:49:00,2.01895,2.0191,2.01885,2.01895,1003699995.0
2007-09-07 08:50:00,2.01895,2.0191,2.0188,2.019,1308200011.0
2007-09-07 08:51:00,2.0192,2.01925,2.019,2.0192,1268599998.0
2007-09-07 08:52:00,2.0192,2.0193,2.0191,2.0193,641899999.0
2007-09-07 08:53:00,2.0193,2.0194,2.019,2.019,409499994.0
2007-09-07 08:54:00,2.0191,2.0191,2.0184,2.0184,1727999995.0
2007-09-07 08:55:00,2.0184,2.0187,2.0184,2.0187,1617499996.0
2007-09-07 08:56:00,2.0187,2.019,2.0187,2.0189,1056899998.0
2007-09-07 08:57:00,2.0189,2.0191,2.0188,2.0191,373499999.0
2007-09-07 08:58:00,2.0191,2.0191,2.01885,2.0189,696300007.0
2007-09-07 08:59:00,2.0189,2.0191,2.01885,2.019,863400000.0
2007-09-07 09:00:00,2.019,2.0193,2.0189,2.0191,1108999989.0
2007-09-07 09:01:00,2.0191,2.0192,2.0191,2.0192,901999997.0
2007-09-07 09:02:00,2.0191,2.0192,2.0191,2.0191,103540001.0
2007-09-07 09:03:00,2.0191,2.0192,2.0191,2.0192,667560002.0
2007-09-07 09:04:00,2.0192,2.0192,2.0191,2.0192,422939991.0
2007-09-07 09:05:00,2.0191,2.0192,2.01895,2.019,655200009.0
2007-09-07 09:06:00,2.019,2.019,2.01845,2.0185,1308100009.0
2007-09-07 09:07:00,2.01845,2.0187,2.0183,2.0185,1212100009.0
2007-09-07 09:08:00,2.0186,2.0186,2.0185,2.0186,904999993.0
2007-09-07 09:09:00,2.0186,2.0186,2.0177,2.01775,1326899998.0
2007-09-07 09:10:00,2.01775,2.018,2.0176,2.01775,1965300009.0
2007-09-07 09:11:00,2.0178,2.0178,2.0176,2.0176,1341699999.0
2007-09-07 09:12:00,2.0176,2.01775,2.0175,2.0176,1321900005.0
2007-09-07 09:13:00,2.0176,2.0177,2.01755,2.0177,345900000.0
2007-09-07 09:14:00,2.0177,2.01775,2.0176,2.01775,288000002.0
2007-09-07 09:15:00,2.01775,2.018,2.01775,2.01775,917500001.0
2007-09-07 09:16:00,2.0178,2.0178,2.01745,2.01745,1600700004.0
2007-09-07 09:17:00,2.0174,2.0175,2.0164,2.017,1545899994.0
2007-09-07 09:18:00,2.0172,2.0172,2.016,2.0167,1545899994.0
2007-09-07 09:19:00,2.0167,2.0174,2.01665,2.0172,1545899994.0
2007-09-07 09:20:00,2.01725,2.0176,2.0171,2.0176,1312559998.0
2007-09-07 09:21:00,2.0176,2.0176,2.0174,2.0175,820100000.0
2007-09-07 09:22:00,2.0175,2.0176,2.01745,2.01745,820100000.0
2007-09-07 09:23:00,2.01745,2.0177,2.0171,2.01725,2030400002.0
2007-09-07 09:24:00,2.01725,2.0175,2.01715,2.0175,775600002.0
2007-09-07 09:25:00,2.01745,2.0175,2.0173,2.0174,1207599998.0
2007-09-07 09:26:00,2.01735,2.0174,2.0172,2.0173,1178799999.0
2007-09-07 09:27:00,2.0173,2.0175,2.01725,2.0174,890299999.0
2007-09-07 09:28:00,2.0174,2.0175,2.0173,2.0174,514600000.0
2007-09-07 09:29:00,2.0174,2.0174,2.01725,2.0174,869300000.0
2007-09-07 09:30:00,2.0174,2.018,2.0174,2.018,850500004.0
2007-09-07 09:31:00,2.018,2.0181,2.01765,2.01765,982419995.0
2007-09-07 09:32:00,2.01765,2.0182,2.01765,2.0182,1642700005.0
2007-09-07 09:33:00,2.0182,2.0183,2.01765,2.0177,1216400003.0
2007-09-07 09:34:00,2.01765,2.0181,2.01765,2.0177,1938499981.0
2007-09-07 09:35:00,2.0177,2.0178,2.01745,2.0177,1597200010.0
2007-09-07 09:36:00,2.01755,2.0178,2.0175,2.0176,1224500000.0
2007-09-07 09:37:00,2.0176,2.0178,2.0176,2.0178,1030560011.0
2007-09-07 09:38:00,2.0178,2.0179,2.0176,2.0176,275859999.0
2007-09-07 09:39:00,2.0175,2.0177,2.0175,2.0177,1310599998.0
2007-09-07 09:40:00,2.0177,2.0179,2.01755,2.0177,1310599998.0
2007-09-07 09:41:00,2.0177,2.0179,2.0176,2.01765,1557899999.0
2007-09-07 09:42:00,2.0177,2.0178,2.0175,2.0175,909199997.0
2007-09-07 09:43:00,2.0175,2.0178,2.01745,2.0178,909199997.0
2007-09-07 09:44:00,2.0178,2.0179,2.01745,2.0175,1426100008.0
2007-09-07 09:45:00,2.0176,2.01795,2.01755,2.0177,2081899993.0
2007-09-07 09:46:00,2.0177,2.0178,2.0175,2.0177,1270900003.0
2007-09-07 09:47:00,2.0177,2.0177,2.0175,2.0176,1192699998.0
2007-09-07 09:48:00,2.0176,2.0176,2.01745,2.0175,1071200012.0
2007-09-07 09:49:00,2.0175,2.0176,2.0175,2.0176,421100003.0
2007-09-07 09:50:00,2.0176,2.0177,2.0174,2.0175,647900005.0
2007-09-07 09:51:00,2.0175,2.01765,2.01745,2.0175,1978999996.0
2007-09-07 09:52:00,2.01745,2.0177,2.0174,2.0176,950000002.0
2007-09-07 09:53:00,2.0176,2.0181,2.01755,2.0179,1332400001.0
2007-09-07 09:54:00,2.018,2.019,2.018,2.0189,1402499992.0
2007-09-07 09:55:00,2.0189,2.019,2.0184,2.0184,1402499992.0
2007-09-07 09:56:00,2.01835,2.0188,2.01825,2.01845,1448200005.0
2007-09-07 09:57:00,2.01845,2.0185,2.0183,2.0185,834600004.0
2007-09-07 09:58:00,2.0184,2.0184,2.0182,2.01825,1216700001.0
2007-09-07 09:59:00,2.0183,2.0184,2.0182,2.0183,341699998.0
2007-09-07 10:00:00,2.0183,2.0183,2.018,2.0183,1114300003.0
2007-09-07 10:01:00,2.0183,2.0184,2.01815,2.0182,952799999.0
2007-09-07 10:02:00,2.0182,2.0183,2.0182,2.0182,641400002.0
2007-09-07 10:03:00,2.01825,2.0183,2.0182,2.0182,133499998.0
2007-09-07 10:04:00,2.0182,2.0183,2.01815,2.0182,1009899988.0
2007-09-07 10:05:00,2.0182,2.0182,2.01815,2.01815,185500001.0
2007-09-07 10:06:00,2.01815,2.0182,2.01765,2.01775,436599999.0
2007-09-07 10:07:00,2.01775,2.018,2.01775,2.018,789299997.0
2007-09-07 10:08:00,2.018,2.0181,2.0178,2.018,825600000.0
2007-09-07 10:09:00,2.018,2.0187,2.018,2.0185,1890799995.0
2007-09-07 10:10:00,2.0185,2.0186,2.01835,2.01835,972799994.0
2007-09-07 10:11:00,2.0184,2.01855,2.0183,2.0185,310400001.0
2007-09-07 10:12:00,2.0186,2.0186,2.0184,2.0184,694800000.0
2007-09-07 10:13:00,2.0184,2.0184,2.0183,2.0184,1035100000.0
2007-09-07 10:14:00,2.01835,2.01835,2.01825,2.0183,816900001.0
2007-09-07 10:15:00,2.0183,2.0183,2.0182,2.0183,1220500002.0
2007-09-07 10:16:00,2.0183,2.0183,2.0182,2.0182,619400004.0
2007-09-07 10:17:00,2.0182,2.01825,2.0182,2.0182,614299998.0
2007-09-07 10:18:00,2.0182,2.0183,2.0182,2.0182,793000000.0
2007-09-07 10:19:00,2.0182,2.0183,2.0182,2.0183,203600001.0
2007-09-07 10:20:00,2.0183,2.0186,2.0183,2.0185,1462399995.0
2007-09-07 10:21:00,2.0185,2.0185,2.0185,2.0185,608000000.0
2007-09-07 10:22:00,2.0185,2.0186,2.0185,2.0185,1333099999.0
2007-09-07 10:23:00,2.0185,2.0186,2.01845,2.0185,875300005.0
2007-09-07 10:24:00,2.0185,2.0185,2.0184,2.0184,424499993.0
2007-09-07 10:25:00,2.0184,2.0185,2.01835,2.0185,1849700000.0
2007-09-07 10:26:00,2.0185,2.0187,2.01845,2.0187,961500001.0
2007-09-07 10:27:00,2.0187,2.0189,2.0187,2.0189,469899998.0
2007-09-07 10:28:00,2.0189,2.0189,2.0188,2.0188,331900002.0
2007-09-07 10:29:00,2.019,2.0199,2.0189,2.0198,1774000006.0
2007-09-07 10:30:00,2.0196,2.0203,2.0195,2.0203,1774000006.0
2007-09-07 10:31:00,2.0204,2.0204,2.02,2.0201,1774000006.0
2007-09-07 10:32:00,2.02,2.02,2.0198,2.0198,1774000006.0
2007-09-07 10:33:00,2.01975,2.01975,2.0192,2.0192,1943900002.0
2007-09-07 10:34:00,2.0192,2.0192,2.0187,2.01885,2005099994.0
2007-09-07 10:35:00,2.0188,2.0194,2.0188,2.01925,2030299994.0
2007-09-07 10:36:00,2.01925,2.0193,2.0192,2.01925,245400004.0
2007-09-07 10:37:00,2.01925,2.01925,2.01925,2.01925,12200000.0
2007-09-07 10:38:00,2.01925,2.01935,2.0192,2.0193,1282100002.0
2007-09-07 10:39:00,2.0193,2.01935,2.0192,2.0193,686300006.0
2007-09-07 10:40:00,2.0193,2.01975,2.0193,2.01965,482900001.0
2007-09-07 10:41:00,2.01965,2.0198,2.0196,2.0196,218899999.0
2007-09-07 10:42:00,2.0196,2.0196,2.01945,2.0195,409899995.0
2007-09-07 10:43:00,2.0195,2.0196,2.01945,2.0196,1166699991.0
2007-09-07 10:44:00,2.0196,2.0197,2.01955,2.0197,1339700000.0
2007-09-07 10:45:00,2.0197,2.0199,2.0197,2.01975,1192699987.0
2007-09-07 10:46:00,2.0198,2.0198,2.0195,2.0198,1658099997.0
2007-09-07 10:47:00,2.0199,2.0199,2.0197,2.0198,1658099997.0
2007-09-07 10:48:00,2.0198,2.02,2.0197,2.02,856399995.0
2007-09-07 10:49:00,2.01975,2.0201,2.01975,2.0201,856399995.0
2007-09-07 10:50:00,2.02,2.02,2.0198,2.0199,2107100014.0
2007-09-07 10:51:00,2.0199,2.02,2.01975,2.01995,901200004.0
2007-09-07 10:52:00,2.0199,2.0203,2.0199,2.02,1314799999.0
2007-09-07 10:53:00,2.01975,2.01985,2.0195,2.0196,1314799999.0
2007-09-07 10:54:00,2.0197,2.0197,2.0194,2.0194,1753700006.0
2007-09-07 10:55:00,2.0194,2.0196,2.0192,2.0193,928299999.0
2007-09-07 10:56:00,2.0194,2.0195,2.0192,2.0195,928299999.0
2007-09-07 10:57:00,2.0195,2.0197,2.0195,2.0196,689200000.0
2007-09-07 10:58:00,2.0196,2.0197,2.0195,2.0195,711799996.0
2007-09-07 10:59:00,2.0195,2.0197,2.0195,2.0197,696800001.0
2007-09-07 11:00:00,2.0197,2.02,2.01945,2.0196,2069999998.0
2007-09-07 11:01:00,2.0197,2.0197,2.0194,2.0195,1486099997.0
2007-09-07 11:02:00,2.0195,2.0196,2.0195,2.0196,295400000.0
2007-09-07 11:03:00,2.0196,2.0198,2.0195,2.0196,1488600000.0
2007-09-07 11:04:00,2.0196,2.0197,2.0194,2.0197,1240400014.0
2007-09-07 11:05:00,2.0196,2.0198,2.0196,2.0198,234799996.0
2007-09-07 11:06:00,2.0198,2.0198,2.0197,2.0197,319999997.0
2007-09-07 11:07:00,2.0197,2.0203,2.0197,2.0201,1389800005.0
2007-09-07 11:08:00,2.0201,2.0204,2.02005,2.02005,1788699995.0
2007-09-07 11:09:00,2.02005,2.0202,2.01985,2.0199,1896200011.0
2007-09-07 11:10:00,2.02,2.0201,2.0199,2.02005,1029500010.0
2007-09-07 11:11:00,2.02005,2.0202,2.0199,2.0202,688900004.0
2007-09-07 11:12:00,2.0202,2.0202,2.0201,2.0202,728399999.0
2007-09-07 11:13:00,2.0202,2.0202,2.0202,2.0202,850500008.0
2007-09-07 11:14:00,2.0202,2.0203,2.0202,2.0202,1116000025.0
2007-09-07 11:15:00,2.0202,2.0203,2.02,2.0201,484199996.0
2007-09-07 11:16:00,2.0201,2.0201,2.0201,2.0201,290700001.0
2007-09-07 11:17:00,2.0201,2.0201,2.0197,2.0197,736999998.0
2007-09-07 11:18:00,2.0197,2.0197,2.0196,2.0197,52699999.0
2007-09-07 11:19:00,2.01965,2.0197,2.0194,2.0197,585000001.0
2007-09-07 11:20:00,2.0196,2.0198,2.0196,2.0197,739900003.0
2007-09-07 11:21:00,2.0197,2.02,2.01965,2.0198,1432799998.0
2007-09-07 11:22:00,2.0198,2.01985,2.0197,2.0197,974900000.0
2007-09-07 11:23:00,2.0197,2.01975,2.0197,2.0197,346699999.0
2007-09-07 11:24:00,2.0197,2.0197,2.0195,2.0196,770099994.0
2007-09-07 11:25:00,2.0196,2.0199,2.0196,2.0197,770099994.0
2007-09-07 11:26:00,2.01975,2.02,2.01975,2.0199,155100002.0
2007-09-07 11:27:00,2.0199,2.0199,2.0195,2.0196,481800001.0
2007-09-07 11:28:00,2.0196,2.0196,2.0193,2.0194,245000000.0
2007-09-07 11:29:00,2.0194,2.0196,2.01935,2.0196,231800003.0
2007-09-07 11:30:00,2.0196,2.0196,2.0194,2.0195,173500000.0
2007-09-07 11:31:00,2.0194,2.0195,2.01925,2.0193,615300001.0
2007-09-07 11:32:00,2.01925,2.0194,2.0192,2.0193,547399999.0
2007-09-07 11:33:00,2.0193,2.0193,2.0192,2.0193,253199998.0
2007-09-07 11:34:00,2.0193,2.0199,2.0193,2.0198,966700000.0
2007-09-07 11:35:00,2.0199,2.0199,2.0196,2.0196,850700009.0
2007-09-07 11:36:00,2.0196,2.01975,2.0196,2.01975,1947586193.0
2007-09-07 11:37:00,2.01975,2.0198,2.0197,2.0198,793700009.0
2007-09-07 11:38:00,2.0198,2.0198,2.0195,2.0196,771199995.0
2007-09-07 11:39:00,2.0196,2.0198,2.0196,2.0198,54500000.0
2007-09-07 11:40:00,2.0198,2.0198,2.0198,2.0198,378599999.0
2007-09-07 11:41:00,2.0198,2.0198,2.0196,2.0196,1367500003.0
2007-09-07 11:42:00,2.0196,2.0196,2.01945,2.0195,672299997.0
2007-09-07 11:43:00,2.0196,2.0196,2.0195,2.0195,144800002.0
2007-09-07 11:44:00,2.0196,2.0196,2.01945,2.0195,660900001.0
2007-09-07 11:45:00,2.0195,2.0196,2.01945,2.01945,1596199983.0
2007-09-07 11:46:00,2.0195,2.0195,2.01945,2.01945,205900000.0
2007-09-07 11:47:00,2.0195,2.0197,2.01945,2.0196,892600000.0
2007-09-07 11:48:00,2.0196,2.0198,2.01955,2.0197,1224599999.0
2007-09-07 11:49:00,2.0197,2.0201,2.0197,2.02,1152600000.0
2007-09-07 11:50:00,2.02,2.02,2.0198,2.01995,774899991.0
2007-09-07 11:51:00,2.01995,2.01995,2.0198,2.0199,204800000.0
2007-09-07 11:52:00,2.0199,2.0201,2.0199,2.0201,383000000.0
2007-09-07 11:53:00,2.0201,2.0201,2.02,2.0201,239000000.0
2007-09-07 11:54:00,2.02,2.0201,2.02,2.02,442000000.0
2007-09-07 11:55:00,2.0201,2.0208,2.02,2.0207,1820400001.0
2007-09-07 11:56:00,2.0208,2.0208,2.02045,2.0207,1466499996.0
2007-09-07 11:57:00,2.0207,2.0208,2.02065,2.0207,33000000.0
2007-09-07 11:58:00,2.0207,2.0215,2.0207,2.0214,1664299999.0
2007-09-07 11:59:00,2.0214,2.0215,2.0212,2.02125,1060499998.0
2007-09-07 12:00:00,2.0212,2.0215,2.0204,2.0214,1626800004.0
2007-09-07 12:01:00,2.0216,2.022,2.0215,2.0218,1626800004.0
2007-09-07 12:02:00,2.0217,2.0217,2.02115,2.0216,1626800004.0
2007-09-07 12:03:00,2.0216,2.022,2.0215,2.022,1514900006.0
2007-09-07 12:04:00,2.0217,2.022,2.0216,2.0217,1514900006.0
2007-09-07 12:05:00,2.0217,2.0225,2.0217,2.0225,1277100010.0
2007-09-07 12:06:00,2.022,2.0224,2.0219,2.0221,1277100010.0
2007-09-07 12:07:00,2.0221,2.0221,2.0218,2.0219,880800000.0
2007-09-07 12:08:00,2.0218,2.0221,2.0217,2.0219,1066900003.0
2007-09-07 12:09:00,2.0219,2.0222,2.0219,2.0219,941600000.0
2007-09-07 12:10:00,2.0219,2.0219,2.0215,2.0215,1113100005.0
2007-09-07 12:11:00,2.0215,2.0217,2.02145,2.0215,587099998.0
2007-09-07 12:12:00,2.0215,2.0215,2.02135,2.02135,1019699997.0
2007-09-07 12:13:00,2.02135,2.0218,2.02135,2.0218,637099999.0
2007-09-07 12:14:00,2.0218,2.0219,2.0218,2.0219,822300001.0
2007-09-07 12:15:00,2.0219,2.0219,2.02175,2.0219,935799990.0
2007-09-07 12:16:00,2.0219,2.0219,2.0218,2.0218,502899985.0
2007-09-07 12:17:00,2.0218,2.0218,2.0214,2.0217,1440400003.0
2007-09-07 12:18:00,2.0217,2.0217,2.02165,2.02165,1086900003.0
2007-09-07 12:19:00,2.0217,2.02175,2.02165,2.0217,262599994.0
2007-09-07 12:20:00,2.0217,2.0218,2.02165,2.0218,338299998.0
2007-09-07 12:21:00,2.0218,2.0218,2.02175,2.0218,445799998.0
2007-09-07 12:22:00,2.02175,2.0219,2.0217,2.0218,1118499990.0
2007-09-07 12:23:00,2.0219,2.0219,2.02165,2.0218,818299988.0
2007-09-07 12:24:00,2.0218,2.0219,2.02165,2.0218,815899992.0
2007-09-07 12:25:00,2.0218,2.0218,2.02135,2.02135,2013000004.0
2007-09-07 12:26:00,2.0214,2.0214,2.0213,2.0214,1320899989.0
2007-09-07 12:27:00,2.0214,2.0214,2.0212,2.0213,1320899989.0
2007-09-07 12:28:00,2.02125,2.0214,2.02125,2.02135,2016300008.0
2007-09-07 12:29:00,2.0215,2.0216,2.0214,2.0215,1959400001.0
2007-09-07 12:30:00,2.0216,2.0216,2.0215,2.0216,1959400001.0
2007-09-07 12:31:00,2.0216,2.0221,2.02155,2.02195,1959400001.0
2007-09-07 12:32:00,2.022,2.022,2.0216,2.0218,1106800009.0
2007-09-07 12:33:00,2.0218,2.02185,2.0215,2.0217,1368199999.0
2007-09-07 12:34:00,2.0217,2.0218,2.02165,2.0217,1174299989.0
2007-09-07 12:35:00,2.02165,2.0217,2.0214,2.0214,1744100009.0
2007-09-07 12:36:00,2.0214,2.0214,2.02125,2.02125,437100000.0
2007-09-07 12:37:00,2.0213,2.0215,2.0212,2.0213,1127500002.0
2007-09-07 12:38:00,2.0213,2.0214,2.0212,2.0213,1375799988.0
2007-09-07 12:39:00,2.0213,2.0215,2.0213,2.0214,1410500000.0
2007-09-07 12:40:00,2.0214,2.0216,2.02135,2.02145,1218800000.0
2007-09-07 12:41:00,2.0215,2.0216,2.0214,2.0214,331499999.0
2007-09-07 12:42:00,2.0214,2.0214,2.0212,2.0212,2025999988.0
2007-09-07 12:43:00,2.0212,2.0215,2.0212,2.02145,1843900015.0
2007-09-07 12:44:00,2.0215,2.0218,2.0215,2.0218,2034700008.0
2007-09-07 12:45:00,2.0218,2.0219,2.02165,2.0218,740799997.0
2007-09-07 12:46:00,2.0218,2.0218,2.0215,2.0216,1137799998.0
2007-09-07 12:47:00,2.02155,2.022,2.02155,2.022,578999995.0
2007-09-07 12:48:00,2.022,2.022,2.0218,2.0218,2023100017.0
2007-09-07 12:49:00,2.02175,2.0224,2.0216,2.0223,1903099997.0
2007-09-07 12:50:00,2.0223,2.0226,2.02185,2.02185,2064399988.0
2007-09-07 12:51:00,2.0219,2.0219,2.02165,2.0218,1278999989.0
2007-09-07 12:52:00,2.0218,2.0218,2.0217,2.0218,1865600011.0
2007-09-07 12:53:00,2.0218,2.022,2.0218,2.022,324600001.0
2007-09-07 12:54:00,2.022,2.022,2.0218,2.0218,799699998.0
2007-09-07 12:55:00,2.0218,2.0219,2.0217,2.0218,1572399989.0
2007-09-07 12:56:00,2.0218,2.0221,2.0218,2.0221,400499996.0
2007-09-07 12:57:00,2.0221,2.0223,2.022,2.02205,883499999.0
2007-09-07 12:58:00,2.02205,2.0222,2.02205,2.0222,517999998.0
2007-09-07 12:59:00,2.0222,2.0222,2.0218,2.0218,1800599995.0
2007-09-07 13:00:00,2.0218,2.0221,2.0218,2.0219,1188100003.0
2007-09-07 13:01:00,2.0219,2.022,2.0218,2.0218,1151999995.0
2007-09-07 13:02:00,2.0217,2.0221,2.0217,2.0219,1533799990.0
2007-09-07 13:03:00,2.0218,2.0219,2.0217,2.0218,1533799990.0
2007-09-07 13:04:00,2.0218,2.0218,2.0215,2.0215,1533799990.0
2007-09-07 13:05:00,2.0217,2.0219,2.0215,2.0217,841099994.0
2007-09-07 13:06:00,2.0215,2.0217,2.0215,2.0217,841099994.0
2007-09-07 13:07:00,2.0216,2.0217,2.0215,2.0217,841099994.0
2007-09-07 13:08:00,2.0218,2.0218,2.0215,2.0216,419699998.0
2007-09-07 13:09:00,2.0216,2.0216,2.02145,2.02145,1251200001.0
2007-09-07 13:10:00,2.02145,2.0216,2.02145,2.02155,846399992.0
2007-09-07 13:11:00,2.0216,2.0217,2.0216,2.0216,407699988.0
2007-09-07 13:12:00,2.0216,2.0216,2.0215,2.0216,958499999.0
2007-09-07 13:13:00,2.02155,2.0216,2.0214,2.0214,966900003.0
2007-09-07 13:14:00,2.0214,2.0214,2.021,2.0211,1233900008.0
2007-09-07 13:15:00,2.0211,2.0211,2.021,2.0211,769800000.0
2007-09-07 13:16:00,2.0211,2.0212,2.021,2.021,1564200003.0
2007-09-07 13:17:00,2.021,2.0212,2.021,2.021,1070799995.0
2007-09-07 13:18:00,2.0211,2.0211,2.021,2.0211,567899988.0
2007-09-07 13:19:00,2.0211,2.0215,2.0211,2.0211,1396000002.0
2007-09-07 13:20:00,2.021,2.0212,2.021,2.0211,701899996.0
2007-09-07 13:21:00,2.02105,2.0212,2.02105,2.02105,909100001.0
2007-09-07 13:22:00,2.02105,2.0212,2.021,2.02105,1308199983.0
2007-09-07 13:23:00,2.02115,2.0212,2.021,2.0211,759900005.0
2007-09-07 13:24:00,2.0211,2.0211,2.021,2.0211,437100003.0
2007-09-07 13:25:00,2.0211,2.0211,2.021,2.021,327800000.0
2007-09-07 13:26:00,2.02105,2.0211,2.021,2.0211,481300000.0
2007-09-07 13:27:00,2.0211,2.0211,2.021,2.0211,379649996.0
2007-09-07 13:28:00,2.021,2.0211,2.0208,2.02085,827049997.0
2007-09-07 13:29:00,2.02085,2.021,2.0208,2.0209,810099988.0
2007-09-07 13:30:00,2.0209,2.0209,2.0208,2.0209,710999997.0
2007-09-07 13:31:00,2.0209,2.0209,2.02035,2.0205,1861100022.0
2007-09-07 13:32:00,2.0205,2.0205,2.0205,2.0205,531300000.0
2007-09-07 13:33:00,2.0205,2.02055,2.0203,2.0203,1168300007.0
2007-09-07 13:34:00,2.0203,2.0204,2.0203,2.0203,520600001.0
2007-09-07 13:35:00,2.0203,2.0204,2.0203,2.0204,688999997.0
2007-09-07 13:36:00,2.0204,2.0205,2.0203,2.0205,1617200002.0
2007-09-07 13:37:00,2.0205,2.0206,2.0205,2.0205,184400001.0
2007-09-07 13:38:00,2.0205,2.0206,2.02045,2.0205,336500000.0
2007-09-07 13:39:00,2.0205,2.0207,2.0205,2.0207,260400000.0
2007-09-07 13:40:00,2.0207,2.0214,2.0207,2.0213,882899999.0
2007-09-07 13:41:00,2.0214,2.0214,2.0211,2.0211,801000006.0
2007-09-07 13:42:00,2.0211,2.0211,2.0211,2.0211,801000006.0
2007-09-07 13:43:00,2.0211,2.0213,2.0211,2.0213,880799999.0
2007-09-07 13:44:00,2.0213,2.0214,2.02105,2.0211,771099997.0
2007-09-07 13:45:00,2.0212,2.0212,2.0205,2.0206,159699999.0
2007-09-07 13:46:00,2.0206,2.0206,2.02045,2.0205,159699999.0
2007-09-07 13:47:00,2.0205,2.0206,2.0204,2.0205,616100001.0
2007-09-07 13:48:00,2.0205,2.0206,2.0203,2.0205,1493399989.0
2007-09-07 13:49:00,2.0205,2.0206,2.0204,2.0206,1504399996.0
2007-09-07 13:50:00,2.02065,2.02065,2.02055,2.02055,220000001.0
2007-09-07 13:51:00,2.02055,2.0206,2.0203,2.0205,978500002.0
2007-09-07 13:52:00,2.0205,2.0206,2.02025,2.02025,1111574782.0
2007-09-07 13:53:00,2.0203,2.0204,2.0203,2.0204,1511200003.0
2007-09-07 13:54:00,2.0204,2.0207,2.0204,2.02055,1372009998.0
2007-09-07 13:55:00,2.02055,2.021,2.02055,2.02095,2089499999.0
2007-09-07 13:56:00,2.02095,2.021,2.0209,2.021,262199996.0
2007-09-07 13:57:00,2.021,2.021,2.0206,2.0207,1173199979.0
2007-09-07 13:58:00,2.0207,2.02085,2.02065,2.0207,1594699982.0
2007-09-07 13:59:00,2.0207,2.0207,2.02065,2.02065,1107200001.0
2007-09-07 14:00:00,2.0208,2.0211,2.0207,2.0211,1954199993.0
2007-09-07 14:01:00,2.0212,2.0216,2.0212,2.02145,1954199993.0
2007-09-07 14:02:00,2.02145,2.0217,2.02145,2.02155,660499996.0
2007-09-07 14:03:00,2.02155,2.0217,2.02155,2.02155,463100002.0
2007-09-07 14:04:00,2.02155,2.0217,2.0215,2.0216,917399996.0
2007-09-07 14:05:00,2.0216,2.0219,2.0216,2.0219,211000000.0
2007-09-07 14:06:00,2.0219,2.0223,2.0218,2.02185,1002799997.0
2007-09-07 14:07:00,2.02185,2.0221,2.0216,2.022,1334699999.0
2007-09-07 14:08:00,2.0218,2.0223,2.0217,2.0219,949899999.0
2007-09-07 14:09:00,2.0219,2.0221,2.0218,2.02185,949899999.0
2007-09-07 14:10:00,2.0219,2.0221,2.0218,2.0221,1378099997.0
2007-09-07 14:11:00,2.022,2.0222,2.0218,2.0218,941899996.0
2007-09-07 14:12:00,2.0218,2.022,2.02175,2.022,659599999.0
2007-09-07 14:13:00,2.022,2.022,2.0217,2.022,917200000.0
2007-09-07 14:14:00,2.0221,2.0221,2.0217,2.0218,1245399994.0
2007-09-07 14:15:00,2.0219,2.022,2.0219,2.0219,1245399994.0
2007-09-07 14:16:00,2.0219,2.0219,2.02175,2.0218,1504300009.0
2007-09-07 14:17:00,2.0218,2.0219,2.0218,2.02185,1998499991.0
2007-09-07 14:18:00,2.0219,2.0223,2.02175,2.02175,1496700002.0
2007-09-07 14:19:00,2.0219,2.0223,2.0219,2.0222,2054599989.0
2007-09-07 14:20:00,2.0223,2.0231,2.0223,2.0228,2054599989.0
2007-09-07 14:21:00,2.0228,2.0229,2.0225,2.0226,951900006.0
2007-09-07 14:22:00,2.02245,2.0228,2.02245,2.02255,951900006.0
2007-09-07 14:23:00,2.02255,2.0226,2.0223,2.0223,378400002.0
2007-09-07 14:24:00,2.0223,2.0223,2.0217,2.0217,1836500001.0
2007-09-07 14:25:00,2.0217,2.022,2.0217,2.0219,2031900007.0
2007-09-07 14:26:00,2.0219,2.0219,2.02145,2.02155,1658200018.0
2007-09-07 14:27:00,2.0215,2.0215,2.0213,2.0215,331000000.0
2007-09-07 14:28:00,2.0213,2.0214,2.0213,2.0214,331000000.0
2007-09-07 14:29:00,2.0216,2.02217,2.0209,2.0209,331000000.0
2007-09-07 14:30:00,2.0209,2.02775,2.0209,2.0257,683899999.0
2007-09-07 14:31:00,2.0256,2.0272,2.0256,2.0268,1164199998.0
2007-09-07 14:32:00,2.0269,2.0279,2.0267,2.0277,1233000004.0
2007-09-07 14:33:00,2.02765,2.0297,2.0276,2.0297,1999099982.0
2007-09-07 14:34:00,2.0297,2.0299,2.0288,2.0288,1156799999.0
2007-09-07 14:35:00,2.0287,2.0292,2.0284,2.02845,1087600000.0
2007-09-07 14:36:00,2.0286,2.0287,2.0277,2.028,1581299996.0
2007-09-07 14:37:00,2.028,2.0282,2.0277,2.0279,898400003.0
2007-09-07 14:38:00,2.0278,2.0284,2.0277,2.0282,1493700005.0
2007-09-07 14:39:00,2.0281,2.0282,2.0273,2.028,1493700005.0
2007-09-07 14:40:00,2.0282,2.0285,2.0277,2.0278,1493700005.0
2007-09-07 14:41:00,2.0278,2.0282,2.02765,2.0277,1941699998.0
2007-09-07 14:42:00,2.0277,2.0296,2.0276,2.0295,1411200001.0
2007-09-07 14:43:00,2.0295,2.0295,2.0287,2.0292,1837800002.0
2007-09-07 14:44:00,2.0292,2.0302,2.02915,2.0301,1837800002.0
2007-09-07 14:45:00,2.0301,2.0311,2.0301,2.031,1095999997.0
2007-09-07 14:46:00,2.031,2.0315,2.03065,2.03085,1872400003.0
2007-09-07 14:47:00,2.0307,2.0312,2.0302,2.0302,1794699994.0
2007-09-07 14:48:00,2.0304,2.0312,2.0304,2.03075,1794699994.0
2007-09-07 14:49:00,2.03075,2.03245,2.0306,2.0322,1690099996.0
2007-09-07 14:50:00,2.0322,2.0322,2.0312,2.0314,1645100005.0
2007-09-07 14:51:00,2.0313,2.0319,2.03115,2.03135,998099999.0
2007-09-07 14:52:00,2.0314,2.0314,2.0312,2.03125,189000000.0
2007-09-07 14:53:00,2.03125,2.03125,2.03065,2.031,1220799995.0
2007-09-07 14:54:00,2.031,2.03125,2.0304,2.0304,1883399996.0
2007-09-07 14:55:00,2.0304,2.0314,2.0302,2.0308,1996199987.0
2007-09-07 14:56:00,2.0307,2.0309,2.03005,2.03015,1805400005.0
2007-09-07 14:57:00,2.0301,2.03055,2.03005,2.03015,779500003.0
2007-09-07 14:58:00,2.0301,2.0302,2.02965,2.0297,1600699993.0
2007-09-07 14:59:00,2.0297,2.0299,2.0295,2.0297,2124200000.0
2007-09-07 15:00:00,2.0296,2.03,2.0296,2.0297,2124200000.0
2007-09-07 15:01:00,2.0296,2.0305,2.0296,2.0302,2124200000.0
2007-09-07 15:02:00,2.0304,2.0304,2.0299,2.0299,2124200000.0
2007-09-07 15:03:00,2.0298,2.0303,2.0298,2.0302,2124200000.0
2007-09-07 15:04:00,2.0298,2.0298,2.0294,2.0297,2124200000.0
2007-09-07 15:05:00,2.0298,2.03,2.0295,2.0296,2124200000.0
2007-09-07 15:06:00,2.0295,2.0298,2.0294,2.0295,827400003.0
2007-09-07 15:07:00,2.0296,2.02965,2.0292,2.0294,827400003.0
2007-09-07 15:08:00,2.0294,2.0297,2.0294,2.0296,1960299996.0
2007-09-07 15:09:00,2.0296,2.0296,2.0287,2.0289,1577399999.0
2007-09-07 15:10:00,2.0289,2.02975,2.0288,2.029,974200002.0
2007-09-07 15:11:00,2.029,2.0295,2.0287,2.0287,2146299999.0
2007-09-07 15:12:00,2.0287,2.029,2.0285,2.029,1849499999.0
2007-09-07 15:13:00,2.0289,2.0291,2.0284,2.0286,1846300001.0
2007-09-07 15:14:00,2.0285,2.0289,2.0284,2.0288,1846300001.0
2007-09-07 15:15:00,2.0289,2.0289,2.0277,2.0283,1846300001.0
2007-09-07 15:16:00,2.0285,2.0285,2.0277,2.0277,1846300001.0
2007-09-07 15:17:00,2.0277,2.0283,2.0277,2.0281,1497159994.0
2007-09-07 15:18:00,2.028,2.0284,2.0276,2.0277,1497159994.0
2007-09-07 15:19:00,2.0275,2.0279,2.0275,2.0277,1497159994.0
2007-09-07 15:20:00,2.0278,2.0278,2.02725,2.0276,1497159994.0
2007-09-07 15:21:00,2.0275,2.0281,2.0275,2.0279,1331799997.0
2007-09-07 15:22:00,2.0281,2.0282,2.0277,2.0279,1331799997.0
2007-09-07 15:23:00,2.0278,2.0281,2.0277,2.0279,1241799990.0
2007-09-07 15:24:00,2.0278,2.0282,2.0277,2.0281,1241799990.0
2007-09-07 15:25:00,2.0282,2.0287,2.0281,2.0285,1241799990.0
2007-09-07 15:26:00,2.0285,2.0287,2.0282,2.02855,1140199996.0
2007-09-07 15:27:00,2.0284,2.0288,2.0283,2.0288,1741699997.0
2007-09-07 15:28:00,2.0287,2.0289,2.0281,2.0285,1741699997.0
2007-09-07 15:29:00,2.0286,2.0295,2.0286,2.0295,1741699997.0
2007-09-07 15:30:00,2.0297,2.0303,2.0296,2.0302,1741699997.0
2007-09-07 15:31:00,2.0302,2.0305,2.0299,2.0304,1336500007.0
2007-09-07 15:32:00,2.0303,2.0307,2.03,2.03055,1508599987.0
2007-09-07 15:33:00,2.03055,2.0308,2.0302,2.0303,1149599998.0
2007-09-07 15:34:00,2.0304,2.0309,2.0302,2.0308,1560069002.0
2007-09-07 15:35:00,2.0309,2.031,2.0302,2.0309,1560069002.0
2007-09-07 15:36:00,2.0308,2.0313,2.0304,2.0309,1560069002.0
2007-09-07 15:37:00,2.0309,2.0309,2.02995,2.0301,1560069002.0
2007-09-07 15:38:00,2.0301,2.0309,2.03,2.0304,2062699986.0
2007-09-07 15:39:00,2.0301,2.0304,2.0301,2.0303,1644799995.0
2007-09-07 15:40:00,2.0305,2.0314,2.0305,2.0312,1644799995.0
2007-09-07 15:41:00,2.0311,2.0316,2.031,2.0311,1644799995.0
2007-09-07 15:42:00,2.031,2.031,2.0303,2.0307,1644799995.0
2007-09-07 15:43:00,2.0306,2.0307,2.0289,2.0289,1644799995.0
2007-09-07 15:44:00,2.0288,2.0295,2.0286,2.0288,1644799995.0
2007-09-07 15:45:00,2.0287,2.0299,2.0287,2.0299,1644799995.0
2007-09-07 15:46:00,2.0299,2.0299,2.02975,2.0299,1644799995.0
2007-09-07 15:47:00,2.0297,2.0297,2.0293,2.0295,1204499998.0
2007-09-07 15:48:00,2.0296,2.0296,2.0292,2.0295,1204499998.0
2007-09-07 15:49:00,2.0293,2.0297,2.0293,2.0296,1204499998.0
2007-09-07 15:50:00,2.0297,2.0298,2.02955,2.0296,1204499998.0
2007-09-07 15:51:00,2.0296,2.0296,2.0294,2.0296,1909100020.0
2007-09-07 15:52:00,2.0295,2.0296,2.0295,2.0295,1909100020.0
2007-09-07 15:53:00,2.02975,2.02975,2.0293,2.0295,1909100020.0
2007-09-07 15:54:00,2.0294,2.0294,2.0289,2.0289,1044900008.0
2007-09-07 15:55:00,2.029,2.0292,2.0289,2.029,1044900008.0
2007-09-07 15:56:00,2.029,2.02915,2.0289,2.029,1171299997.0
2007-09-07 15:57:00,2.029,2.0292,2.0289,2.029,719500001.0
2007-09-07 15:58:00,2.029,2.0291,2.0289,2.0289,709999997.0
2007-09-07 15:59:00,2.0289,2.029,2.0281,2.0281,1680699999.0
2007-09-07 16:00:00,2.0281,2.0282,2.0276,2.028,1451300000.0
2007-09-07 16:01:00,2.0279,2.0279,2.0277,2.0277,1981399991.0
2007-09-07 16:02:00,2.0278,2.0283,2.0278,2.02805,1981399991.0
2007-09-07 16:03:00,2.0279,2.0281,2.0279,2.0281,1809799996.0
2007-09-07 16:04:00,2.0282,2.0282,2.028,2.028,1809799996.0
2007-09-07 16:05:00,2.0279,2.028,2.0276,2.0276,1809799996.0
2007-09-07 16:06:00,2.0274,2.0274,2.0266,2.0267,1014799994.0
2007-09-07 16:07:00,2.0268,2.0275,2.0268,2.0273,1014799994.0
2007-09-07 16:08:00,2.0274,2.0277,2.0272,2.0275,1014799994.0
2007-09-07 16:09:00,2.0278,2.0278,2.0271,2.0271,1014799994.0
2007-09-07 16:10:00,2.027,2.0273,2.0267,2.0267,2133799996.0
2007-09-07 16:11:00,2.0266,2.0272,2.0264,2.0272,2133799996.0
2007-09-07 16:12:00,2.0273,2.0276,2.0271,2.0274,2133799996.0
2007-09-07 16:13:00,2.0274,2.0283,2.0272,2.0282,2133799996.0
2007-09-07 16:14:00,2.0281,2.0286,2.0281,2.0283,1596899993.0
2007-09-07 16:15:00,2.0282,2.0283,2.0277,2.0278,1596899993.0
2007-09-07 16:16:00,2.0276,2.028,2.0275,2.0277,1596899993.0
2007-09-07 16:17:00,2.0276,2.028,2.0274,2.0274,1596899993.0
2007-09-07 16:18:00,2.0273,2.0274,2.027,2.027,1596899993.0
2007-09-07 16:19:00,2.0271,2.0276,2.0271,2.0274,1596899993.0
2007-09-07 16:20:00,2.0275,2.0277,2.0274,2.0275,1596899993.0
2007-09-07 16:21:00,2.0274,2.0274,2.0272,2.0272,1596899993.0
2007-09-07 16:22:00,2.027,2.0272,2.0268,2.0272,1596899993.0
2007-09-07 16:23:00,2.0271,2.0272,2.0269,2.0269,1596899993.0
2007-09-07 16:24:00,2.027,2.027,2.0266,2.0267,1596899993.0
2007-09-07 16:25:00,2.0266,2.0266,2.0262,2.0262,2123899990.0
2007-09-07 16:26:00,2.0263,2.0264,2.0262,2.0262,2123899990.0
2007-09-07 16:27:00,2.0261,2.0266,2.0261,2.0263,2123899990.0
2007-09-07 16:28:00,2.0262,2.0264,2.0255,2.0255,2123899990.0
2007-09-07 16:29:00,2.0253,2.0259,2.0252,2.0258,2123899990.0
2007-09-07 16:30:00,2.0257,2.026,2.0256,2.026,2123899990.0
2007-09-07 16:31:00,2.0262,2.0267,2.026,2.0266,2123899990.0
2007-09-07 16:32:00,2.0265,2.0268,2.0263,2.0263,2123899990.0
2007-09-07 16:33:00,2.0264,2.0266,2.0262,2.0264,2123899990.0
2007-09-07 16:34:00,2.0265,2.0265,2.0262,2.0263,2123899990.0
2007-09-07 16:35:00,2.0264,2.0266,2.0259,2.0259,2123899990.0
2007-09-07 16:36:00,2.0258,2.0259,2.0253,2.0253,2123899990.0
2007-09-07 16:37:00,2.0255,2.0264,2.0255,2.0262,2123899990.0
2007-09-07 16:38:00,2.0261,2.0265,2.0261,2.0261,1811499992.0
2007-09-07 16:39:00,2.0262,2.0263,2.0259,2.026,1811499992.0
2007-09-07 16:40:00,2.0258,2.026,2.0258,2.026,2084499984.0
2007-09-07 16:41:00,2.0259,2.0265,2.0259,2.0265,2084499984.0
2007-09-07 16:42:00,2.0264,2.0265,2.0257,2.0264,2084499984.0
2007-09-07 16:43:00,2.0264,2.0273,2.0264,2.02675,2084499984.0
2007-09-07 16:44:00,2.0268,2.0269,2.02665,2.0267,1577299997.0
2007-09-07 16:45:00,2.0267,2.0267,2.0263,2.0263,2061000001.0
2007-09-07 16:46:00,2.0263,2.0266,2.0263,2.0265,1539900007.0
2007-09-07 16:47:00,2.0267,2.0269,2.0263,2.0266,1539900007.0
2007-09-07 16:48:00,2.0266,2.0271,2.02615,2.02695,2056699994.0
2007-09-07 16:49:00,2.027,2.027,2.0266,2.0266,908599999.0
2007-09-07 16:50:00,2.0266,2.0266,2.0263,2.0266,950000002.0
2007-09-07 16:51:00,2.0266,2.0267,2.0264,2.0265,1384000007.0
2007-09-07 16:52:00,2.0264,2.0268,2.0264,2.0265,1946599993.0
2007-09-07 16:53:00,2.02665,2.0271,2.02665,2.0269,1946599993.0
2007-09-07 16:54:00,2.0268,2.0269,2.0264,2.0265,923669997.0
2007-09-07 16:55:00,2.0266,2.0267,2.026,2.02605,923669997.0
2007-09-07 16:56:00,2.0261,2.0261,2.02595,2.026,184100000.0
2007-09-07 16:57:00,2.02605,2.02605,2.02565,2.0257,1565299995.0
2007-09-07 16:58:00,2.0257,2.0258,2.0255,2.0256,1125099994.0
2007-09-07 16:59:00,2.0256,2.0259,2.0251,2.0252,1125099994.0
2007-09-07 17:00:00,2.0251,2.0253,2.02495,2.0252,1552600009.0
2007-09-07 17:01:00,2.0252,2.0253,2.0249,2.0252,1277800002.0
2007-09-07 17:02:00,2.0251,2.0259,2.025,2.0252,1441800011.0
2007-09-07 17:03:00,2.0251,2.0253,2.025,2.0253,1441800011.0
2007-09-07 17:04:00,2.0253,2.0253,2.02495,2.02505,1441800011.0
2007-09-07 17:05:00,2.02505,2.0254,2.02505,2.02525,1515099993.0
2007-09-07 17:06:00,2.0252,2.0252,2.0251,2.0252,1070999987.0
2007-09-07 17:07:00,2.0253,2.0259,2.0252,2.0259,1070999987.0
2007-09-07 17:08:00,2.026,2.026,2.0252,2.0253,1070999987.0
2007-09-07 17:09:00,2.02535,2.0257,2.02535,2.0257,1070999987.0
2007-09-07 17:10:00,2.0257,2.026,2.0256,2.0259,1204199984.0
2007-09-07 17:11:00,2.0259,2.026,2.0258,2.0259,1204199984.0
2007-09-07 17:12:00,2.0259,2.026,2.0257,2.026,1912900013.0
2007-09-07 17:13:00,2.026,2.0261,2.02595,2.0261,1173600003.0
2007-09-07 17:14:00,2.0261,2.0267,2.026,2.02615,1424400005.0
2007-09-07 17:15:00,2.02615,2.02625,2.026,2.026,364299998.0
2007-09-07 17:16:00,2.026,2.02615,2.026,2.02615,499600000.0
2007-09-07 17:17:00,2.0261,2.02625,2.02595,2.02615,1130800004.0
2007-09-07 17:18:00,2.02615,2.0265,2.0261,2.0264,541500000.0
2007-09-07 17:19:00,2.0264,2.0264,2.02615,2.0262,1421599992.0
2007-09-07 17:20:00,2.02625,2.0264,2.0259,2.02615,2029704351.0
2007-09-07 17:21:00,2.0262,2.0264,2.0261,2.0263,2073599995.0
2007-09-07 17:22:00,2.0263,2.0264,2.026,2.02605,1628083390.0
2007-09-07 17:23:00,2.02605,2.02605,2.0258,2.026,2013000007.0
2007-09-07 17:24:00,2.026,2.02615,2.0259,2.0259,622109998.0
2007-09-07 17:25:00,2.0259,2.0261,2.0258,2.026,1525499996.0
2007-09-07 17:26:00,2.026,2.0267,2.026,2.02655,1443299999.0
2007-09-07 17:27:00,2.0264,2.0264,2.0257,2.026,2078599977.0
2007-09-07 17:28:00,2.0259,2.0261,2.0258,2.026,2078599977.0
2007-09-07 17:29:00,2.026,2.026,2.02555,2.0256,2078599977.0
2007-09-07 17:30:00,2.0256,2.0256,2.0251,2.0251,1542999992.0
2007-09-07 17:31:00,2.0249,2.025,2.0243,2.0247,2043100012.0
2007-09-07 17:32:00,2.0247,2.0248,2.0246,2.0246,2043100012.0
2007-09-07 17:33:00,2.0246,2.0247,2.02445,2.0245,1943099995.0
2007-09-07 17:34:00,2.0246,2.0248,2.0244,2.0247,1987699989.0
2007-09-07 17:35:00,2.0246,2.0252,2.0246,2.0252,1987699989.0
2007-09-07 17:36:00,2.0253,2.0258,2.0252,2.0257,1987699989.0
2007-09-07 17:37:00,2.0256,2.0259,2.0255,2.0259,1987699989.0
2007-09-07 17:38:00,2.026,2.0265,2.02595,2.0265,1987699989.0
2007-09-07 17:39:00,2.0265,2.0266,2.02625,2.0264,2137299991.0
2007-09-07 17:40:00,2.0262,2.0264,2.0261,2.0262,1432299996.0
2007-09-07 17:41:00,2.0261,2.0262,2.026,2.0261,1432299996.0
2007-09-07 17:42:00,2.0259,2.026,2.0257,2.0258,1432299996.0
2007-09-07 17:43:00,2.0259,2.026,2.0257,2.0259,1432299996.0
2007-09-07 17:44:00,2.026,2.0264,2.026,2.0264,1432299996.0
2007-09-07 17:45:00,2.0264,2.0264,2.0262,2.0262,758700000.0
2007-09-07 17:46:00,2.0261,2.0262,2.026,2.026,1183400003.0
2007-09-07 17:47:00,2.0261,2.0261,2.026,2.0261,1183400003.0
2007-09-07 17:48:00,2.0262,2.0263,2.0261,2.0262,1183400003.0
2007-09-07 17:49:00,2.02625,2.0264,2.02615,2.0263,437800000.0
2007-09-07 17:50:00,2.0263,2.0265,2.0263,2.0265,1438900007.0
2007-09-07 17:51:00,2.0265,2.027,2.0264,2.027,1595899996.0
2007-09-07 17:52:00,2.027,2.0272,2.0267,2.0268,1156900001.0
2007-09-07 17:53:00,2.0267,2.0271,2.0267,2.0269,1156900001.0
2007-09-07 17:54:00,2.027,2.0273,2.027,2.0272,1156900001.0
2007-09-07 17:55:00,2.0272,2.0277,2.0272,2.0276,1103399997.0
2007-09-07 17:56:00,2.0278,2.0282,2.0278,2.028,1560300003.0
2007-09-07 17:57:00,2.02805,2.0281,2.028,2.02805,1560300003.0
2007-09-07 17:58:00,2.0279,2.028,2.0278,2.0279,1407500009.0
2007-09-07 17:59:00,2.02795,2.0283,2.02795,2.0281,1407500009.0
2007-09-07 18:00:00,2.0281,2.0284,2.02795,2.0284,2063999990.0
2007-09-07 18:01:00,2.0284,2.0285,2.02825,2.0284,598000004.0
2007-09-07 18:02:00,2.0284,2.0284,2.0282,2.0283,1488099984.0
2007-09-07 18:03:00,2.0283,2.0286,2.0281,2.0282,1116699994.0
2007-09-07 18:04:00,2.0282,2.0292,2.0282,2.0291,2137400004.0
2007-09-07 18:05:00,2.0289,2.0292,2.0284,2.0292,1468599997.0
2007-09-07 18:06:00,2.0293,2.0297,2.0293,2.0297,1468599997.0
2007-09-07 18:07:00,2.0297,2.0302,2.0295,2.0295,1391399996.0
2007-09-07 18:08:00,2.0294,2.0296,2.0287,2.0287,1558400007.0
2007-09-07 18:09:00,2.0289,2.0289,2.0283,2.0284,2013200003.0
2007-09-07 18:10:00,2.0284,2.0291,2.0284,2.0289,1090199999.0
2007-09-07 18:11:00,2.0288,2.0288,2.0282,2.0282,1126599999.0
2007-09-07 18:12:00,2.0283,2.0286,2.02825,2.0284,1126599999.0
2007-09-07 18:13:00,2.02835,2.02845,2.02825,2.0284,851700003.0
2007-09-07 18:14:00,2.0284,2.0285,2.0284,2.0285,512900006.0
2007-09-07 18:15:00,2.0285,2.0285,2.0283,2.0284,403200001.0
2007-09-07 18:16:00,2.0284,2.0285,2.02825,2.02835,544100007.0
2007-09-07 18:17:00,2.0283,2.0284,2.02815,2.0283,855900004.0
2007-09-07 18:18:00,2.0283,2.0286,2.0282,2.0283,1615300002.0
2007-09-07 18:19:00,2.0283,2.0283,2.0282,2.02825,1322800007.0
2007-09-07 18:20:00,2.02825,2.0286,2.02815,2.02855,1533299998.0
2007-09-07 18:21:00,2.02855,2.0288,2.02855,2.0288,319200000.0
2007-09-07 18:22:00,2.0288,2.0288,2.02825,2.0287,1672899997.0
2007-09-07 18:23:00,2.0287,2.0289,2.0284,2.0284,658800000.0
2007-09-07 18:24:00,2.0284,2.0287,2.0284,2.0287,550700000.0
2007-09-07 18:25:00,2.0287,2.0294,2.0287,2.0294,1435200005.0
2007-09-07 18:26:00,2.0292,2.0295,2.029,2.0291,1281200000.0
2007-09-07 18:27:00,2.0292,2.0293,2.0291,2.0291,1281200000.0
2007-09-07 18:28:00,2.0292,2.0295,2.02905,2.0293,1281200000.0
2007-09-07 18:29:00,2.0293,2.0297,2.0293,2.0297,763600001.0
2007-09-07 18:30:00,2.0297,2.0301,2.0297,2.0298,528900003.0
2007-09-07 18:31:00,2.02975,2.0299,2.0297,2.0298,1080600000.0
2007-09-07 18:32:00,2.0298,2.0298,2.0294,2.0295,1551200002.0
2007-09-07 18:33:00,2.0295,2.0296,2.02935,2.02945,882900001.0
2007-09-07 18:34:00,2.02945,2.0296,2.02935,2.0295,1357600010.0
2007-09-07 18:35:00,2.02935,2.0294,2.0287,2.0289,1737399995.0
2007-09-07 18:36:00,2.0289,2.0292,2.0288,2.0292,1110099999.0
2007-09-07 18:37:00,2.0292,2.0292,2.0288,2.0289,538400000.0
2007-09-07 18:38:00,2.0289,2.0291,2.02875,2.02875,1079500004.0
2007-09-07 18:39:00,2.02875,2.02905,2.02875,2.029,428600001.0
2007-09-07 18:40:00,2.029,2.029,2.02875,2.029,1264099993.0
2007-09-07 18:41:00,2.029,2.0293,2.02895,2.0292,583099999.0
2007-09-07 18:42:00,2.0292,2.0292,2.02885,2.02905,923499998.0
2007-09-07 18:43:00,2.02905,2.02905,2.0288,2.029,1169899998.0
2007-09-07 18:44:00,2.029,2.029,2.0287,2.0289,1683899990.0
2007-09-07 18:45:00,2.0289,2.0289,2.0288,2.0289,698799982.0
2007-09-07 18:46:00,2.0289,2.029,2.0286,2.02885,1924800004.0
2007-09-07 18:47:00,2.02885,2.0289,2.02845,2.0285,1605800006.0
2007-09-07 18:48:00,2.02845,2.0287,2.0284,2.0287,1486999983.0
2007-09-07 18:49:00,2.0287,2.0287,2.0283,2.0284,1081099993.0
2007-09-07 18:50:00,2.0284,2.0287,2.02825,2.0285,1593699996.0
2007-09-07 18:51:00,2.0284,2.0288,2.0284,2.0288,1543900002.0
2007-09-07 18:52:00,2.0288,2.0288,2.0284,2.0285,1919499995.0
2007-09-07 18:53:00,2.0285,2.0285,2.0284,2.0285,286399997.0
2007-09-07 18:54:00,2.0285,2.0286,2.0284,2.02855,1018300000.0
2007-09-07 18:55:00,2.0286,2.0286,2.02855,2.0286,197199995.0
2007-09-07 18:56:00,2.0286,2.0286,2.02855,2.0286,44300000.0
2007-09-07 18:57:00,2.0286,2.0286,2.0285,2.0285,325099997.0
2007-09-07 18:58:00,2.0286,2.0288,2.0285,2.0288,588299999.0
2007-09-07 18:59:00,2.0288,2.0288,2.02815,2.02815,1221499993.0
2007-09-07 19:00:00,2.0282,2.0285,2.02815,2.0284,867799998.0
2007-09-07 19:01:00,2.0285,2.0286,2.0284,2.0284,567199999.0
2007-09-07 19:02:00,2.0284,2.0285,2.0284,2.0284,229099994.0
2007-09-07 19:03:00,2.0284,2.0284,2.02835,2.0284,438899996.0
2007-09-07 19:04:00,2.0283,2.0287,2.0283,2.0285,519299997.0
2007-09-07 19:05:00,2.0285,2.0287,2.02835,2.0287,1223100002.0
2007-09-07 19:06:00,2.0287,2.0291,2.0287,2.029,1558400002.0
2007-09-07 19:07:00,2.0291,2.0291,2.0288,2.0289,327499999.0
2007-09-07 19:08:00,2.0289,2.0293,2.0289,2.0292,681900001.0
2007-09-07 19:09:00,2.0292,2.0292,2.0291,2.0291,751599996.0
2007-09-07 19:10:00,2.0291,2.0292,2.029,2.029,489499999.0
2007-09-07 19:11:00,2.029,2.0292,2.029,2.0291,235499999.0
2007-09-07 19:12:00,2.02905,2.02905,2.0289,2.029,833000010.0
2007-09-07 19:13:00,2.029,2.029,2.0287,2.0288,623500001.0
2007-09-07 19:14:00,2.0288,2.029,2.02875,2.0289,1261100016.0
2007-09-07 19:15:00,2.0289,2.0289,2.02885,2.0289,378700000.0
2007-09-07 19:16:00,2.0289,2.0289,2.0288,2.0289,628400001.0
2007-09-07 19:17:00,2.0289,2.0289,2.0285,2.0285,1438300001.0
2007-09-07 19:18:00,2.0285,2.0287,2.0284,2.0285,1144300005.0
2007-09-07 19:19:00,2.0285,2.0287,2.0283,2.0284,1237000003.0
2007-09-07 19:20:00,2.0284,2.0287,2.02825,2.0286,702599992.0
2007-09-07 19:21:00,2.0286,2.0288,2.0284,2.0285,723300006.0
2007-09-07 19:22:00,2.0285,2.0289,2.0285,2.0289,863100002.0
2007-09-07 19:23:00,2.0289,2.0289,2.02865,2.0288,1333900003.0
2007-09-07 19:24:00,2.0287,2.0288,2.0284,2.0285,941100007.0
2007-09-07 19:25:00,2.0285,2.0286,2.0285,2.0285,352700001.0
2007-09-07 19:26:00,2.0285,2.029,2.0285,2.0288,427500001.0
2007-09-07 19:27:00,2.02885,2.02885,2.0287,2.0288,282000001.0
2007-09-07 19:28:00,2.0288,2.0288,2.0287,2.0288,327499994.0
2007-09-07 19:29:00,2.0288,2.0288,2.0285,2.0285,118700000.0
2007-09-07 19:30:00,2.0285,2.029,2.0284,2.029,605200004.0
2007-09-07 19:31:00,2.029,2.0292,2.0289,2.0292,909199992.0
2007-09-07 19:32:00,2.0291,2.0292,2.0289,2.029,1744300000.0
2007-09-07 19:33:00,2.029,2.0292,2.0289,2.0292,264500001.0
2007-09-07 19:34:00,2.0292,2.0294,2.0291,2.0294,363200000.0
2007-09-07 19:35:00,2.0294,2.0294,2.02915,2.0292,105000000.0
2007-09-07 19:36:00,2.0293,2.0294,2.0292,2.0292,698399997.0
2007-09-07 19:37:00,2.0292,2.0292,2.0291,2.0291,738699997.0
2007-09-07 19:38:00,2.0291,2.0292,2.029,2.029,943599982.0
2007-09-07 19:39:00,2.029,2.0291,2.0288,2.0288,903000002.0
2007-09-07 19:40:00,2.0288,2.0289,2.0286,2.0288,1492180002.0
2007-09-07 19:41:00,2.0287,2.0288,2.0287,2.0287,728200003.0
2007-09-07 19:42:00,2.0287,2.02895,2.0286,2.0287,723799999.0
2007-09-07 19:43:00,2.0287,2.0287,2.0284,2.0284,892100005.0
2007-09-07 19:44:00,2.0285,2.0286,2.0284,2.0284,434300000.0
2007-09-07 19:45:00,2.0284,2.0284,2.02825,2.0283,236299999.0
2007-09-07 19:46:00,2.0283,2.0283,2.0281,2.0282,599899989.0
2007-09-07 19:47:00,2.0283,2.0285,2.0283,2.0284,323699993.0
2007-09-07 19:48:00,2.0284,2.0286,2.0284,2.0286,401299996.0
2007-09-07 19:49:00,2.0286,2.0286,2.0285,2.0285,105800000.0
2007-09-07 19:50:00,2.0285,2.02865,2.0285,2.0285,104400000.0
2007-09-07 19:51:00,2.0285,2.0285,2.0281,2.0282,959200005.0
2007-09-07 19:52:00,2.0282,2.0284,2.0281,2.0284,622900002.0
2007-09-07 19:53:00,2.0284,2.0284,2.0283,2.0283,138700002.0
2007-09-07 19:54:00,2.0283,2.0284,2.02825,2.0283,892699993.0
2007-09-07 19:55:00,2.0283,2.0284,2.0282,2.0283,865299999.0
2007-09-07 19:56:00,2.0283,2.0285,2.0283,2.0283,442699990.0
2007-09-07 19:57:00,2.0283,2.0283,2.0283,2.0283,282000004.0
2007-09-07 19:58:00,2.0283,2.0284,2.0282,2.0283,854300002.0
2007-09-07 19:59:00,2.0283,2.0283,2.02815,2.02815,880299989.0
2007-09-07 20:00:00,2.0282,2.0282,2.0281,2.0282,260600000.0
2007-09-07 20:01:00,2.028,2.0282,2.028,2.0281,721800002.0
2007-09-07 20:02:00,2.0281,2.0281,2.0281,2.0281,269500000.0
2007-09-07 20:03:00,2.02815,2.0283,2.0281,2.0281,428299995.0
2007-09-07 20:04:00,2.0281,2.0282,2.0279,2.0279,372600000.0
2007-09-07 20:05:00,2.0279,2.02805,2.0277,2.02785,604900002.0
2007-09-07 20:06:00,2.02785,2.0281,2.0278,2.0281,559299996.0
2007-09-07 20:07:00,2.028,2.028,2.0277,2.02795,1436000001.0
2007-09-07 20:08:00,2.028,2.0281,2.02795,2.02795,251699999.0
2007-09-07 20:09:00,2.02795,2.0282,2.02795,2.0282,345300001.0
2007-09-07 20:10:00,2.0282,2.0282,2.02805,2.0282,127100000.0
2007-09-07 20:11:00,2.0281,2.0281,2.02765,2.02765,1222300010.0
2007-09-07 20:12:00,2.0277,2.0277,2.02765,2.02765,357600000.0
2007-09-07 20:13:00,2.0277,2.028,2.02765,2.028,779299986.0
2007-09-07 20:14:00,2.028,2.0283,2.028,2.0282,1119600007.0
2007-09-07 20:15:00,2.0282,2.0283,2.0282,2.0283,376699996.0
2007-09-07 20:16:00,2.0283,2.0285,2.0283,2.0285,266400000.0
2007-09-07 20:17:00,2.0285,2.0285,2.02835,2.02835,458600003.0
2007-09-07 20:18:00,2.0284,2.0284,2.0283,2.0283,336199999.0
2007-09-07 20:19:00,2.0283,2.0283,2.0281,2.0281,682199999.0
2007-09-07 20:20:00,2.0281,2.0281,2.0281,2.0281,167100000.0
2007-09-07 20:21:00,2.0281,2.0283,2.0281,2.0283,247900000.0
2007-09-07 20:22:00,2.0283,2.0283,2.0281,2.0281,222099998.0
2007-09-07 20:23:00,2.0281,2.0282,2.028,2.02805,865599995.0
2007-09-07 20:24:00,2.02805,2.0281,2.028,2.0281,634900006.0
2007-09-07 20:25:00,2.0281,2.0283,2.0281,2.0282,628299997.0
2007-09-07 20:26:00,2.0282,2.0283,2.028,2.0282,569100000.0
2007-09-07 20:27:00,2.0282,2.0282,2.0281,2.0282,153300000.0
2007-09-07 20:28:00,2.0282,2.0283,2.02805,2.0281,548999999.0
2007-09-07 20:29:00,2.02795,2.0281,2.02795,2.0281,439300000.0
2007-09-07 20:30:00,2.0281,2.0281,2.028,2.0281,588599999.0
2007-09-07 20:31:00,2.0281,2.0281,2.028,2.0281,383400000.0
2007-09-07 20:32:00,2.0281,2.0283,2.02805,2.02825,325400000.0
2007-09-07 20:33:00,2.02825,2.02835,2.02825,2.02825,36500000.0
2007-09-07 20:34:00,2.02825,2.02825,2.0281,2.02815,171699999.0
2007-09-07 20:35:00,2.02815,2.02815,2.028,2.028,362800000.0
2007-09-07 20:36:00,2.028,2.02805,2.0279,2.02805,366999994.0
2007-09-07 20:37:00,2.02805,2.0283,2.028,2.0283,267299996.0
2007-09-07 20:38:00,2.02835,2.02845,2.0283,2.0284,200400000.0
2007-09-07 20:39:00,2.0284,2.02855,2.02835,2.02835,126600000.0
2007-09-07 20:40:00,2.02835,2.0285,2.02835,2.02845,50000000.0
2007-09-07 20:41:00,2.02845,2.0285,2.02835,2.0285,44100000.0
2007-09-07 20:42:00,2.0285,2.0285,2.0284,2.0284,42800000.0
2007-09-07 20:43:00,2.0285,2.0285,2.0281,2.0281,715099995.0
2007-09-07 20:44:00,2.0281,2.0283,2.02805,2.0283,749800002.0
2007-09-07 20:45:00,2.0283,2.0283,2.0282,2.0282,64200000.0
2007-09-07 20:46:00,2.0282,2.0282,2.028,2.028,119799999.0
2007-09-07 20:47:00,2.028,2.0282,2.02785,2.02795,769900004.0
2007-09-07 20:48:00,2.02795,2.0284,2.02795,2.0283,367700001.0
2007-09-07 20:49:00,2.0283,2.0283,2.028,2.0282,1868400012.0
2007-09-07 20:50:00,2.0282,2.0283,2.028,2.028,616699999.0
2007-09-07 20:51:00,2.0281,2.0281,2.028,2.028,347100000.0
2007-09-07 20:52:00,2.0281,2.0281,2.028,2.028,115000001.0
2007-09-07 20:53:00,2.028,2.028,2.02795,2.028,276200000.0
2007-09-07 20:54:00,2.028,2.0283,2.0279,2.028,1474000002.0
2007-09-07 20:55:00,2.028,2.0281,2.02795,2.028,652400006.0
2007-09-07 20:56:00,2.028,2.0281,2.02795,2.028,826100001.0
2007-09-07 20:57:00,2.028,2.0281,2.02785,2.0279,931399999.0
2007-09-07 20:58:00,2.0279,2.0279,2.0277,2.0277,349600002.0
2007-09-07 20:59:00,2.0277,2.02805,2.0275,2.02785,719499993.0
2007-09-07 21:00:00,2.0279,2.028,2.02765,2.02775,884399993.0
2007-09-07 21:01:00,2.02775,2.0281,2.0276,2.028,627099996.0
2007-09-07 21:02:00,2.028,2.0283,2.028,2.0282,189699999.0
2007-09-07 21:03:00,2.0282,2.0283,2.02815,2.0283,335199999.0
2007-09-07 21:04:00,2.0282,2.0283,2.02815,2.02825,415500000.0
2007-09-07 21:05:00,2.0282,2.0283,2.02815,2.0282,388799995.0
2007-09-07 21:06:00,2.0283,2.0284,2.02815,2.02815,142699996.0
2007-09-07 21:07:00,2.0281,2.02815,2.028,2.028,195800000.0
2007-09-07 21:08:00,2.028,2.028,2.0275,2.0276,1367700001.0
2007-09-07 21:09:00,2.0276,2.028,2.0276,2.0278,766299994.0
2007-09-07 21:10:00,2.0278,2.0279,2.0278,2.0278,580099991.0
2007-09-07 21:11:00,2.0278,2.0278,2.0278,2.0278,375300003.0
2007-09-07 21:12:00,2.0278,2.0278,2.02745,2.02755,324100000.0
2007-09-07 21:13:00,2.02765,2.02765,2.02755,2.02755,33199999.0
2007-09-07 21:14:00,2.0276,2.0276,2.0276,2.0276,66899999.0
2007-09-07 21:15:00,2.0276,2.0276,2.0276,2.0276,242899991.0
2007-09-07 21:16:00,2.0276,2.02765,2.02755,2.02755,224300001.0
2007-09-07 21:17:00,2.02755,2.02775,2.02755,2.02775,223000000.0
2007-09-07 21:18:00,2.0278,2.0278,2.0277,2.0278,290599997.0
2007-09-07 21:19:00,2.0278,2.02805,2.0278,2.028,158000000.0
2007-09-07 21:20:00,2.028,2.028,2.0278,2.0279,260000000.0
2007-09-07 21:21:00,2.0279,2.02825,2.0278,2.02825,158900000.0
2007-09-07 21:22:00,2.02801,2.0282,2.02801,2.02812,568399996.0
2007-09-07 21:23:00,2.0282,2.0282,2.028,2.028,211499999.0
2007-09-07 21:24:00,2.0279,2.0279,2.02785,2.02785,341700001.0
2007-09-07 21:25:00,2.0279,2.0282,2.0279,2.0281,326599996.0
2007-09-07 21:26:00,2.0281,2.0282,2.028,2.0281,386599993.0
2007-09-07 21:27:00,2.0281,2.0281,2.02795,2.028,191600000.0
2007-09-07 21:28:00,2.028,2.02815,2.0279,2.0279,288599995.0
2007-09-07 21:29:00,2.0279,2.0279,2.02785,2.02785,711999987.0
2007-09-07 21:30:00,2.0279,2.0279,2.0279,2.0279,98800000.0
2007-09-07 21:31:00,2.0279,2.028,2.0279,2.028,85600000.0
2007-09-07 21:32:00,2.028,2.028,2.0279,2.0279,183000000.0
2007-09-07 21:33:00,2.0279,2.0279,2.0279,2.0279,103600000.0
2007-09-07 21:34:00,2.0279,2.0281,2.0279,2.0281,80800000.0
2007-09-07 21:35:00,2.0281,2.0281,2.0281,2.0281,12000000.0
2007-09-07 21:36:00,2.0281,2.0282,2.0279,2.0279,107600000.0
2007-09-07 21:37:00,2.0279,2.02795,2.0279,2.02795,50000000.0
2007-09-07 21:38:00,2.0279,2.0279,2.0278,2.0279,55900000.0
2007-09-07 21:39:00,2.0279,2.0279,2.0279,2.0279,4000000.0
2007-09-07 21:40:00,2.0279,2.0279,2.0278,2.0279,6300000.0
2007-09-07 21:41:00,2.0279,2.0279,2.0279,2.0279,300000.0
2007-09-07 21:42:00,2.0277,2.0277,2.0276,2.0277,184900000.0
2007-09-07 21:43:00,2.0277,2.0277,2.0277,2.0277,58000000.0
2007-09-07 21:44:00,2.0277,2.0277,2.02765,2.0277,103200000.0
2007-09-07 21:45:00,2.02775,2.02785,2.0277,2.02775,135000000.0
2007-09-07 21:46:00,2.0278,2.0279,2.0278,2.0279,251200000.0
2007-09-07 21:47:00,2.0279,2.0279,2.0278,2.0278,50000000.0
2007-09-07 21:48:00,2.0279,2.028,2.0278,2.0279,128900001.0
2007-09-07 21:49:00,2.02785,2.02785,2.0277,2.0277,353699994.0
2007-09-07 21:50:00,2.02775,2.0278,2.02775,2.0278,249300004.0
2007-09-07 21:51:00,2.028,2.028,2.028,2.028,16000000.0
2007-09-07 21:52:00,2.028,2.0281,2.028,2.0281,57400000.0
2007-09-07 21:53:00,2.028,2.0281,2.0277,2.0277,195900000.0
2007-09-07 21:54:00,2.0277,2.0278,2.0276,2.0277,143799999.0
2007-09-07 21:55:00,2.0277,2.028,2.0277,2.0279,577199995.0
2007-09-07 21:56:00,2.0279,2.0284,2.0279,2.0283,1130300002.0
2007-09-07 21:57:00,2.0282,2.0285,2.02805,2.0282,1204999999.0
2007-09-07 21:58:00,2.0282,2.0283,2.02795,2.0282,204000000.0
2007-09-07 21:59:00,2.0282,2.0286,2.0281,2.0283,550200000.0
2007-09-07 22:00:00,2.0284,2.0284,2.0283,2.0284,269300002.0
2007-09-07 22:01:00,2.0284,2.0284,2.0283,2.0283,118400000.0
2007-09-07 22:02:00,2.0283,2.0283,2.0282,2.0283,83200000.0
2007-09-07 22:03:00,2.0282,2.0283,2.0282,2.0283,150600000.0
2007-09-07 22:04:00,2.0283,2.0283,2.0282,2.0282,90800000.0
2007-09-07 22:05:00,2.0282,2.0282,2.028,2.028,529799996.0
2007-09-07 22:06:00,2.028,2.0282,2.028,2.0282,226399997.0
2007-09-07 22:07:00,2.0282,2.0283,2.0282,2.0283,28000000.0
2007-09-07 22:08:00,2.0283,2.0284,2.0283,2.0284,34000000.0
2007-09-07 22:09:00,2.0284,2.0285,2.0284,2.0285,24000000.0
2007-09-07 22:10:00,2.0285,2.0285,2.0284,2.0284,99800000.0
2007-09-07 22:11:00,2.0284,2.0285,2.0284,2.0285,48300000.0
2007-09-07 22:12:00,2.0285,2.0285,2.0285,2.0285,10000000.0
2007-09-07 22:13:00,2.0286,2.0288,2.0286,2.0288,251900006.0
2007-09-07 22:14:00,2.0288,2.0288,2.0282,2.0283,488499992.0
2007-09-07 22:15:00,2.0283,2.02835,2.02815,2.0283,170900000.0
2007-09-07 22:16:00,2.02825,2.02825,2.0282,2.0282,16800000.0
2007-09-07 22:17:00,2.0282,2.0284,2.0282,2.02835,54700000.0
2007-09-07 22:18:00,2.0284,2.0284,2.0284,2.0284,1600000.0
2007-09-07 22:19:00,2.02845,2.0285,2.02845,2.0285,2800000.0
2007-09-07 22:20:00,2.0285,2.0285,2.0284,2.0284,16400000.0
2007-09-07 22:21:00,2.0286,2.0286,2.0284,2.0284,11000000.0
2007-09-07 22:22:00,2.0284,2.0284,2.0282,2.0282,32800000.0
2007-09-07 22:23:00,2.0284,2.0284,2.0282,2.0284,20400000.0
2007-09-07 22:24:00,2.0284,2.0284,2.0284,2.0284,16000000.0
2007-09-07 22:25:00,2.0284,2.0284,2.0284,2.0284,54000000.0
2007-09-07 22:26:00,2.0284,2.0285,2.0284,2.0285,7600000.0
2007-09-07 22:27:00,2.0285,2.0285,2.0285,2.0285,800000.0
2007-09-07 22:28:00,2.0285,2.0285,2.0284,2.0284,19600000.0
2007-09-07 22:29:00,2.0284,2.0285,2.0284,2.0285,28000000.0
2007-09-07 22:30:00,2.0285,2.0285,2.0285,2.0285,8000000.0
2007-09-07 22:31:00,2.0285,2.0285,2.0282,2.0283,65100000.0
2007-09-07 22:32:00,2.02825,2.0286,2.02825,2.0286,78300001.0
2007-09-07 22:33:00,2.0286,2.0286,2.0286,2.0286,36000000.0
2007-09-07 22:34:00,2.0286,2.0286,2.0285,2.0285,48000000.0
2007-09-07 22:35:00,2.0286,2.0286,2.0285,2.0286,118800001.0
2007-09-07 22:36:00,2.0286,2.0288,2.0286,2.0288,46000000.0
2007-09-07 22:37:00,2.0288,2.0288,2.0287,2.0287,16000000.0
2007-09-07 22:38:00,2.0288,2.0288,2.0287,2.0288,21600000.0
2007-09-07 22:39:00,2.0288,2.029,2.0285,2.0285,120899999.0
2007-09-07 22:40:00,2.0285,2.0287,2.0285,2.0286,149899999.0
2007-09-07 22:41:00,2.0287,2.0287,2.02825,2.02835,290700000.0
2007-09-07 22:42:00,2.0284,2.02865,2.0284,2.0284,182199999.0
2007-09-07 22:43:00,2.0285,2.0286,2.0285,2.0286,101399999.0
2007-09-07 22:44:00,2.0286,2.029,2.0286,2.02895,250400000.0
2007-09-07 22:45:00,2.029,2.02905,2.0286,2.02875,326899998.0
2007-09-07 22:46:00,2.0285,2.02875,2.0285,2.02875,25899999.0
2007-09-07 22:47:00,2.0286,2.0286,2.0285,2.0286,118000000.0
2007-09-07 22:48:00,2.02855,2.0288,2.0284,2.0284,162499998.0
2007-09-07 22:49:00,2.0285,2.0288,2.0284,2.0288,140900001.0
2007-09-07 22:50:00,2.0288,2.0289,2.0288,2.0289,4300000.0
2007-09-07 22:51:00,2.0288,2.0289,2.0285,2.0285,89000000.0
2007-09-07 22:52:00,2.0285,2.0285,2.0285,2.0285,14400000.0
2007-09-07 22:53:00,2.0285,2.0287,2.0285,2.0286,19200000.0
2007-09-07 22:54:00,2.0285,2.02865,2.0285,2.02865,58700000.0
2007-09-07 22:55:00,2.02865,2.02865,2.0286,2.02865,46800000.0
2007-09-07 22:56:00,2.0286,2.0286,2.0286,2.0286,25700000.0
2007-09-07 22:57:00,2.0286,2.0287,2.0286,2.0287,10000000.0
2007-09-07 22:58:00,2.0287,2.02875,2.0286,2.0286,15200000.0
2007-09-07 22:59:00,2.0286,2.0286,2.0285,2.0285,9500000.0
2007-09-10 00:00:00,2.028,2.028,2.028,2.028,229399999.0
2007-09-10 00:01:00,2.0281,2.0281,2.0281,2.0281,229399999.0
2007-09-10 00:04:00,2.0278,2.028,2.0277,2.0277,229399999.0
2007-09-10 00:05:00,2.028,2.0282,2.0275,2.0275,229399999.0
2007-09-10 00:06:00,2.0277,2.0278,2.0276,2.0278,229399999.0
2007-09-10 00:07:00,2.0276,2.0277,2.0276,2.0277,229399999.0
2007-09-10 00:08:00,2.0276,2.0277,2.0276,2.0276,229399999.0
2007-09-10 00:09:00,2.0275,2.0275,2.0275,2.0275,229399999.0
2007-09-10 00:10:00,2.0276,2.0276,2.0275,2.0276,229399999.0
2007-09-10 00:11:00,2.0277,2.0277,2.0276,2.0276,229399999.0
2007-09-10 00:13:00,2.0277,2.0277,2.0276,2.0277,229399999.0
2007-09-10 00:14:00,2.0276,2.0276,2.0275,2.0276,229399999.0
2007-09-10 00:15:00,2.0275,2.0276,2.0274,2.0275,229399999.0
2007-09-10 00:17:00,2.0274,2.0274,2.0274,2.0274,229399999.0
2007-09-10 00:25:00,2.0276,2.0276,2.0276,2.0276,229399999.0
2007-09-10 00:26:00,2.0275,2.0276,2.0275,2.0276,229399999.0
2007-09-10 00:27:00,2.0277,2.0277,2.0277,2.0277,229399999.0
2007-09-10 00:28:00,2.0276,2.0276,2.0274,2.0274,229399999.0
2007-09-10 00:30:00,2.0273,2.0276,2.0273,2.0274,229399999.0
2007-09-10 00:31:00,2.0273,2.0273,2.0273,2.0273,229399999.0
2007-09-10 00:34:00,2.0274,2.0274,2.0274,2.0274,229399999.0
2007-09-10 00:38:00,2.0273,2.0275,2.0273,2.0273,229399999.0
2007-09-10 00:41:00,2.0271,2.0272,2.027,2.0272,229399999.0
2007-09-10 00:42:00,2.0273,2.0273,2.0272,2.0273,229399999.0
2007-09-10 00:43:00,2.0272,2.0273,2.0272,2.0272,229399999.0
2007-09-10 00:44:00,2.0271,2.0271,2.0271,2.0271,229399999.0
2007-09-10 00:45:00,2.0273,2.0273,2.0271,2.0272,229399999.0
2007-09-10 00:46:00,2.0271,2.0271,2.027,2.027,229399999.0
2007-09-10 00:47:00,2.0272,2.0273,2.027,2.0272,229399999.0
2007-09-10 00:49:00,2.0271,2.0271,2.0271,2.0271,229399999.0
2007-09-10 00:50:00,2.0272,2.0273,2.0271,2.0273,229399999.0
2007-09-10 00:51:00,2.0272,2.0272,2.0271,2.0271,229399999.0
2007-09-10 00:52:00,2.0272,2.0273,2.027,2.0273,229399999.0
2007-09-10 00:55:00,2.0272,2.0272,2.0272,2.0272,229399999.0
2007-09-10 00:57:00,2.0273,2.0278,2.0273,2.0276,229399999.0
2007-09-10 00:58:00,2.0277,2.0279,2.0276,2.0276,229399999.0
2007-09-10 00:59:00,2.0278,2.0278,2.0277,2.0277,229399999.0
2007-09-10 01:00:00,2.0279,2.0282,2.0279,2.0282,229399999.0
2007-09-10 01:01:00,2.028,2.028,2.0279,2.0279,229399999.0
2007-09-10 01:02:00,2.0278,2.0278,2.0278,2.0278,229399999.0
2007-09-10 01:03:00,2.0277,2.0277,2.0276,2.0276,229399999.0
2007-09-10 01:04:00,2.0278,2.0278,2.0277,2.0278,229399999.0
2007-09-10 01:05:00,2.0276,2.0278,2.0276,2.0277,229399999.0
2007-09-10 01:06:00,2.0276,2.0277,2.0276,2.0277,229399999.0
2007-09-10 01:07:00,2.0276,2.0276,2.0276,2.0276,229399999.0
2007-09-10 01:08:00,2.0278,2.0279,2.0277,2.0278,229399999.0
2007-09-10 01:09:00,2.0277,2.0277,2.0277,2.0277,229399999.0
2007-09-10 01:11:00,2.0279,2.0279,2.0277,2.0278,229399999.0
2007-09-10 01:12:00,2.0277,2.0277,2.0277,2.0277,229399999.0
2007-09-10 01:16:00,2.0279,2.0279,2.0279,2.0279,229399999.0
2007-09-10 01:17:00,2.0278,2.0278,2.0278,2.0278,229399999.0
2007-09-10 01:18:00,2.0279,2.0279,2.0279,2.0279,229399999.0
2007-09-10 01:19:00,2.0278,2.028,2.0278,2.028,229399999.0
2007-09-10 01:20:00,2.0279,2.028,2.0278,2.028,229399999.0
2007-09-10 01:21:00,2.0281,2.0281,2.0277,2.0278,229399999.0
2007-09-10 01:22:00,2.0279,2.028,2.0278,2.028,229399999.0
2007-09-10 01:23:00,2.0279,2.028,2.0279,2.028,229399999.0
2007-09-10 01:24:00,2.0279,2.0279,2.0279,2.0279,229399999.0
2007-09-10 01:25:00,2.028,2.0282,2.0279,2.0281,229399999.0
2007-09-10 01:26:00,2.0282,2.0282,2.0282,2.0282,229399999.0
2007-09-10 01:28:00,2.0283,2.0287,2.0282,2.0285,229399999.0
2007-09-10 01:29:00,2.0286,2.0286,2.0284,2.0285,229399999.0
2007-09-10 01:30:00,2.0284,2.0284,2.0282,2.0282,229399999.0
2007-09-10 01:31:00,2.0283,2.0283,2.0282,2.0282,229399999.0
2007-09-10 01:32:00,2.0283,2.0284,2.0283,2.0284,229399999.0
2007-09-10 01:33:00,2.0286,2.0287,2.0285,2.0285,229399999.0
2007-09-10 01:34:00,2.0286,2.0287,2.0286,2.0287,229399999.0
2007-09-10 01:35:00,2.0286,2.0286,2.0286,2.0286,229399999.0
2007-09-10 01:36:00,2.0288,2.0289,2.0288,2.0289,229399999.0
2007-09-10 01:37:00,2.0291,2.0291,2.029,2.029,229399999.0
2007-09-10 01:38:00,2.0289,2.0289,2.0288,2.0288,229399999.0
2007-09-10 01:39:00,2.0285,2.0289,2.0285,2.0289,229399999.0
2007-09-10 01:40:00,2.0288,2.0289,2.0287,2.0287,229399999.0
2007-09-10 01:41:00,2.0288,2.0288,2.0287,2.0287,229399999.0
2007-09-10 01:42:00,2.0285,2.0293,2.0285,2.0293,229399999.0
2007-09-10 01:43:00,2.0292,2.0293,2.0291,2.0291,229399999.0
2007-09-10 01:44:00,2.029,2.029,2.0289,2.0289,229399999.0
2007-09-10 01:45:00,2.029,2.0292,2.029,2.0291,229399999.0
2007-09-10 01:46:00,2.029,2.029,2.0289,2.0289,229399999.0
2007-09-10 01:47:00,2.0288,2.0289,2.0288,2.0289,229399999.0
2007-09-10 01:48:00,2.0288,2.0289,2.0288,2.0289,229399999.0
2007-09-10 01:50:00,2.029,2.029,2.0289,2.029,229399999.0
2007-09-10 01:51:00,2.0289,2.0289,2.0286,2.0286,229399999.0
2007-09-10 01:53:00,2.0284,2.0285,2.0284,2.0285,229399999.0
2007-09-10 01:55:00,2.0287,2.0287,2.0287,2.0287,229399999.0
2007-09-10 01:56:00,2.0286,2.0286,2.0286,2.0286,229399999.0
2007-09-10 01:57:00,2.0287,2.0288,2.0286,2.0288,229399999.0
2007-09-10 01:58:00,2.0287,2.0287,2.0285,2.0286,229399999.0
2007-09-10 01:59:00,2.0287,2.0287,2.0284,2.0284,229399999.0
2007-09-10 02:00:00,2.0284,2.0288,2.0284,2.0288,229399999.0
2007-09-10 02:01:00,2.0288,2.0291,2.0288,2.0291,239300000.0
2007-09-10 02:02:00,2.0291,2.0293,2.029,2.029,231599998.0
2007-09-10 02:03:00,2.0291,2.0291,2.0289,2.0289,55300000.0
2007-09-10 02:04:00,2.02885,2.0291,2.0286,2.0286,108600000.0
2007-09-10 02:05:00,2.0286,2.0286,2.02835,2.0285,570099999.0
2007-09-10 02:06:00,2.0285,2.0285,2.0281,2.0281,320799999.0
2007-09-10 02:07:00,2.028,2.028,2.02785,2.0279,296699999.0
2007-09-10 02:08:00,2.0279,2.028,2.0279,2.028,27300000.0
2007-09-10 02:09:00,2.028,2.028,2.0277,2.0278,238800000.0
2007-09-10 02:10:00,2.0278,2.028,2.0278,2.028,134400000.0
2007-09-10 02:11:00,2.028,2.0286,2.0279,2.0286,484700004.0
2007-09-10 02:12:00,2.02845,2.0285,2.02845,2.0285,129099998.0
2007-09-10 02:13:00,2.0285,2.0285,2.0285,2.0285,121700000.0
2007-09-10 02:14:00,2.0285,2.0285,2.02845,2.0285,107299998.0
2007-09-10 02:15:00,2.0285,2.0285,2.02835,2.0285,152000001.0
2007-09-10 02:16:00,2.0285,2.0285,2.0285,2.0285,94000000.0
2007-09-10 02:17:00,2.0285,2.0286,2.0285,2.0286,103200000.0
2007-09-10 02:18:00,2.0286,2.0286,2.028,2.02855,336399999.0
2007-09-10 02:19:00,2.0286,2.0286,2.0285,2.0286,636899999.0
2007-09-10 02:20:00,2.0286,2.0288,2.02855,2.0286,428400001.0
2007-09-10 02:21:00,2.0288,2.029,2.0288,2.029,315699999.0
2007-09-10 02:22:00,2.029,2.0293,2.0289,2.0292,184700000.0
2007-09-10 02:23:00,2.0292,2.0293,2.02915,2.0293,193699999.0
2007-09-10 02:24:00,2.02935,2.0295,2.02935,2.0294,399200011.0
2007-09-10 02:25:00,2.0294,2.0295,2.0294,2.0294,244800006.0
2007-09-10 02:26:00,2.0294,2.0294,2.02925,2.0293,145000002.0
2007-09-10 02:27:00,2.0293,2.0294,2.0293,2.0294,432800018.0
2007-09-10 02:28:00,2.0294,2.0294,2.0292,2.0293,272000005.0
2007-09-10 02:29:00,2.0293,2.0293,2.0293,2.0293,78400000.0
2007-09-10 02:30:00,2.0293,2.0293,2.0292,2.0293,222800001.0
2007-09-10 02:31:00,2.0293,2.0293,2.0292,2.0292,20000000.0
2007-09-10 02:32:00,2.0292,2.0292,2.0292,2.0292,12800000.0
2007-09-10 02:33:00,2.0292,2.0294,2.0291,2.0294,231400004.0
2007-09-10 02:34:00,2.02935,2.0296,2.02935,2.0294,151000001.0
2007-09-10 02:35:00,2.0294,2.0294,2.0292,2.0292,106000001.0
2007-09-10 02:36:00,2.0292,2.0292,2.0291,2.0291,141600000.0
2007-09-10 02:37:00,2.0291,2.0291,2.029,2.029,23300000.0
2007-09-10 02:38:00,2.029,2.0291,2.0286,2.0287,207300000.0
2007-09-10 02:39:00,2.0287,2.0287,2.0285,2.0285,399199998.0
2007-09-10 02:40:00,2.0286,2.0286,2.0286,2.0286,600000.0
2007-09-10 02:41:00,2.0286,2.0286,2.0285,2.0285,11900000.0
2007-09-10 02:42:00,2.0285,2.0285,2.0282,2.0283,139000000.0
2007-09-10 02:43:00,2.0282,2.0282,2.0279,2.0281,167500000.0
2007-09-10 02:44:00,2.0281,2.0281,2.0275,2.0277,488199997.0
2007-09-10 02:45:00,2.0277,2.0278,2.0274,2.0278,498900001.0
2007-09-10 02:46:00,2.0278,2.0281,2.0277,2.028,246100000.0
2007-09-10 02:47:00,2.028,2.028,2.0279,2.0279,144800000.0
2007-09-10 02:48:00,2.0279,2.028,2.0278,2.028,345400004.0
2007-09-10 02:49:00,2.028,2.0283,2.02785,2.0283,361499999.0
2007-09-10 02:50:00,2.0283,2.0283,2.0283,2.0283,63200000.0
2007-09-10 02:51:00,2.0283,2.0283,2.0283,2.0283,44900000.0
2007-09-10 02:52:00,2.0283,2.0283,2.0282,2.0283,210600000.0
2007-09-10 02:53:00,2.0283,2.0291,2.0283,2.0289,259300000.0
2007-09-10 02:54:00,2.0289,2.0291,2.0286,2.0287,813699998.0
2007-09-10 02:55:00,2.0287,2.0287,2.0285,2.0285,428800001.0
2007-09-10 02:56:00,2.0285,2.0286,2.0285,2.0286,128000000.0
2007-09-10 02:57:00,2.0286,2.0286,2.02795,2.0281,256400000.0
2007-09-10 02:58:00,2.028,2.0283,2.028,2.0282,196800000.0
2007-09-10 02:59:00,2.0282,2.0283,2.0282,2.0283,92800000.0
2007-09-10 03:00:00,2.0283,2.0284,2.0282,2.0283,95200001.0
2007-09-10 03:01:00,2.0283,2.0284,2.0282,2.0284,188400002.0
2007-09-10 03:02:00,2.0284,2.0287,2.02825,2.02825,143800001.0
2007-09-10 03:03:00,2.0283,2.0284,2.0283,2.0284,115600000.0
2007-09-10 03:04:00,2.0284,2.0284,2.0283,2.0283,221400000.0
2007-09-10 03:05:00,2.0283,2.0283,2.0283,2.0283,36000000.0
2007-09-10 03:06:00,2.02835,2.0285,2.02835,2.0285,155200000.0
2007-09-10 03:07:00,2.0285,2.0286,2.0285,2.0286,60800000.0
2007-09-10 03:08:00,2.0286,2.0286,2.0285,2.0285,56800000.0
2007-09-10 03:09:00,2.02855,2.0287,2.0285,2.0286,65700000.0
2007-09-10 03:10:00,2.0286,2.0286,2.0285,2.0285,100900000.0
2007-09-10 03:11:00,2.0285,2.0285,2.02835,2.0285,216899999.0
2007-09-10 03:12:00,2.0285,2.0285,2.0285,2.0285,36800000.0
2007-09-10 03:13:00,2.0285,2.0285,2.0285,2.0285,4800000.0
2007-09-10 03:14:00,2.0285,2.0285,2.0284,2.0284,188000001.0
2007-09-10 03:15:00,2.0284,2.0284,2.0282,2.0282,124700000.0
2007-09-10 03:16:00,2.0283,2.0283,2.02815,2.0283,196000000.0
2007-09-10 03:17:00,2.0283,2.0284,2.0283,2.0283,153599999.0
2007-09-10 03:18:00,2.0283,2.0283,2.02815,2.02815,277600002.0
2007-09-10 03:19:00,2.0282,2.0282,2.02815,2.0282,120899999.0
2007-09-10 03:20:00,2.02825,2.0284,2.0282,2.0283,370499998.0
2007-09-10 03:21:00,2.0283,2.0283,2.0281,2.0281,442100001.0
2007-09-10 03:22:00,2.02815,2.0282,2.0281,2.0282,166600001.0
2007-09-10 03:23:00,2.0282,2.0282,2.028,2.028,187200000.0
2007-09-10 03:24:00,2.02815,2.0283,2.02795,2.0281,285499999.0
2007-09-10 03:25:00,2.0281,2.0285,2.02805,2.02845,200600000.0
2007-09-10 03:26:00,2.02845,2.0286,2.02825,2.0286,330200000.0
2007-09-10 03:27:00,2.0286,2.0287,2.0286,2.02865,134500000.0
2007-09-10 03:28:00,2.0287,2.0287,2.0287,2.0287,38400000.0
2007-09-10 03:29:00,2.0287,2.0287,2.02835,2.02845,228400001.0
2007-09-10 03:30:00,2.0285,2.0286,2.02845,2.0285,211600000.0
2007-09-10 03:31:00,2.0285,2.0285,2.02815,2.0282,314399998.0
2007-09-10 03:32:00,2.0282,2.0285,2.0282,2.0283,127600000.0
2007-09-10 03:33:00,2.0283,2.0284,2.0283,2.0284,31200000.0
2007-09-10 03:34:00,2.0284,2.0284,2.02825,2.02825,127300001.0
2007-09-10 03:35:00,2.02825,2.0284,2.0282,2.0282,242199999.0
2007-09-10 03:36:00,2.0282,2.0282,2.02815,2.02815,39100000.0
2007-09-10 03:37:00,2.0282,2.0283,2.028,2.028,153100002.0
2007-09-10 03:38:00,2.028,2.028,2.028,2.028,8000000.0
2007-09-10 03:39:00,2.028,2.028,2.028,2.028,9000000.0
2007-09-10 03:40:00,2.028,2.028,2.02795,2.02795,3400000.0
2007-09-10 03:41:00,2.0281,2.0282,2.02795,2.028,155600000.0
2007-09-10 03:42:00,2.0281,2.0282,2.02805,2.0281,100000002.0
2007-09-10 03:43:00,2.0281,2.0281,2.0281,2.0281,14400000.0
2007-09-10 03:44:00,2.0281,2.0281,2.0281,2.0281,14400000.0
2007-09-10 03:45:00,2.0281,2.0281,2.0281,2.0281,28800000.0
2007-09-10 03:46:00,2.0281,2.0284,2.0281,2.0284,79200000.0
2007-09-10 03:47:00,2.0284,2.0291,2.0284,2.0291,237200001.0
2007-09-10 03:48:00,2.0291,2.0292,2.029,2.0291,78200000.0
2007-09-10 03:49:00,2.0291,2.0293,2.0291,2.0293,82200000.0
2007-09-10 03:50:00,2.0293,2.0293,2.02905,2.0292,71800000.0
2007-09-10 03:51:00,2.0292,2.0298,2.0291,2.0298,592800000.0
2007-09-10 03:52:00,2.0298,2.0301,2.0297,2.0301,550400000.0
2007-09-10 03:53:00,2.0301,2.0303,2.02995,2.0302,858600001.0
2007-09-10 03:54:00,2.0302,2.0303,2.0302,2.0303,192600000.0
2007-09-10 03:55:00,2.0302,2.0302,2.02975,2.0298,269900000.0
2007-09-10 03:56:00,2.0298,2.03,2.02975,2.0299,575299995.0
2007-09-10 03:57:00,2.0299,2.0299,2.0295,2.0297,274400000.0
2007-09-10 03:58:00,2.0297,2.0298,2.0296,2.02975,676500000.0
2007-09-10 03:59:00,2.0298,2.0301,2.02975,2.03,473799998.0
2007-09-10 04:00:00,2.0299,2.0301,2.0299,2.0301,317200000.0
2007-09-10 04:01:00,2.0301,2.0301,2.03,2.03005,153400000.0
2007-09-10 04:02:00,2.0301,2.0302,2.0301,2.0301,246899997.0
2007-09-10 04:03:00,2.0301,2.0303,2.0301,2.0302,298400000.0
2007-09-10 04:04:00,2.0302,2.0304,2.0302,2.0303,286200003.0
2007-09-10 04:05:00,2.0304,2.0305,2.03025,2.0303,176900000.0
2007-09-10 04:06:00,2.0303,2.0303,2.0302,2.0302,108800000.0
2007-09-10 04:07:00,2.0301,2.0302,2.02975,2.02975,503000004.0
2007-09-10 04:08:00,2.02975,2.0298,2.02975,2.0298,73600000.0
2007-09-10 04:09:00,2.02975,2.0298,2.02935,2.0295,229300000.0
2007-09-10 04:10:00,2.0295,2.0295,2.0293,2.0293,130000000.0
2007-09-10 04:11:00,2.0293,2.0294,2.0292,2.0293,140800000.0
2007-09-10 04:12:00,2.0293,2.0294,2.0293,2.0294,12000000.0
2007-09-10 04:13:00,2.02935,2.02935,2.029,2.0292,336100001.0
2007-09-10 04:14:00,2.02915,2.0292,2.0291,2.0292,74400000.0
2007-09-10 04:15:00,2.0292,2.0292,2.0292,2.0292,9300000.0
2007-09-10 04:16:00,2.0292,2.0292,2.0291,2.0291,4800000.0
2007-09-10 04:17:00,2.0291,2.0291,2.02905,2.0291,52000000.0
2007-09-10 04:18:00,2.02905,2.02905,2.029,2.029,22500000.0
2007-09-10 04:19:00,2.02895,2.029,2.02895,2.029,9600000.0
2007-09-10 04:20:00,2.029,2.02905,2.02895,2.02905,252400000.0
2007-09-10 04:21:00,2.0291,2.0297,2.02905,2.0292,202090000.0
2007-09-10 04:22:00,2.0292,2.0293,2.0292,2.0293,62900000.0
2007-09-10 04:23:00,2.0293,2.0293,2.0293,2.0293,8300000.0
2007-09-10 04:24:00,2.0293,2.0293,2.029,2.029,97500000.0
2007-09-10 04:25:00,2.029,2.0292,2.029,2.0291,282499998.0
2007-09-10 04:26:00,2.0291,2.0293,2.0291,2.02915,281099999.0
2007-09-10 04:27:00,2.02915,2.0292,2.02905,2.0291,302999999.0
2007-09-10 04:28:00,2.0291,2.0292,2.029,2.0291,144300000.0
2007-09-10 04:29:00,2.0291,2.0293,2.029,2.029,120300000.0
2007-09-10 04:30:00,2.029,2.029,2.0288,2.029,51150000.0
2007-09-10 04:31:00,2.029,2.029,2.029,2.029,109300000.0
2007-09-10 04:32:00,2.029,2.029,2.02865,2.029,177750000.0
2007-09-10 04:33:00,2.029,2.029,2.029,2.029,135600000.0
2007-09-10 04:34:00,2.029,2.029,2.029,2.029,26400000.0
2007-09-10 04:35:00,2.0289,2.02903,2.0289,2.02903,55900001.0
2007-09-10 04:36:00,2.0289,2.02933,2.0289,2.02933,47700000.0
2007-09-10 04:37:00,2.0291,2.0295,2.029,2.0294,162400000.0
2007-09-10 04:38:00,2.0294,2.0294,2.0291,2.0291,105900000.0
2007-09-10 04:39:00,2.0291,2.0292,2.029,2.0292,205999999.0
2007-09-10 04:40:00,2.0292,2.0292,2.0292,2.0292,33599998.0
2007-09-10 04:41:00,2.0292,2.0292,2.0291,2.0292,51400000.0
2007-09-10 04:42:00,2.0292,2.0294,2.0292,2.0294,108800000.0
2007-09-10 04:43:00,2.0294,2.0294,2.0293,2.0293,44800000.0
2007-09-10 04:44:00,2.0293,2.0293,2.0292,2.0292,164799997.0
2007-09-10 04:45:00,2.0292,2.0292,2.0292,2.0292,176799996.0
2007-09-10 04:46:00,2.0294,2.0294,2.02915,2.02915,216999996.0
2007-09-10 04:47:00,2.02915,2.0292,2.02915,2.0292,37400000.0
2007-09-10 04:48:00,2.0292,2.0292,2.02915,2.02915,203999999.0
2007-09-10 04:49:00,2.02915,2.0292,2.02915,2.0292,255199999.0
2007-09-10 04:50:00,2.0292,2.0292,2.029,2.029,225199995.0
2007-09-10 04:51:00,2.029,2.029,2.02895,2.02895,307199995.0
2007-09-10 04:52:00,2.029,2.0291,2.029,2.0291,143199996.0
2007-09-10 04:53:00,2.0291,2.0292,2.0291,2.0291,63500000.0
2007-09-10 04:54:00,2.0292,2.0293,2.0292,2.0293,8000000.0
2007-09-10 04:55:00,2.0292,2.0292,2.0291,2.0291,49600000.0
2007-09-10 04:56:00,2.0292,2.0292,2.0292,2.0292,23200000.0
2007-09-10 04:57:00,2.02883,2.02917,2.0285,2.02899,253100005.0
2007-09-10 04:58:00,2.0292,2.0294,2.0292,2.0294,128399998.0
2007-09-10 04:59:00,2.0291,2.02932,2.02892,2.02918,142500001.0
2007-09-10 05:00:00,2.02915,2.02946,2.02894,2.02925,147100000.0
2007-09-10 05:01:00,2.0293,2.0295,2.0292,2.0295,171599999.0
2007-09-10 05:02:00,2.0295,2.0295,2.0294,2.0294,13600000.0
2007-09-10 05:03:00,2.02945,2.0295,2.02945,2.0295,5600000.0
2007-09-10 05:04:00,2.0295,2.0295,2.0294,2.0295,37600000.0
2007-09-10 05:05:00,2.0294,2.0294,2.0294,2.0294,12000000.0
2007-09-10 05:06:00,2.0294,2.0294,2.02933,2.02935,51499999.0
2007-09-10 05:07:00,2.02915,2.02939,2.02909,2.02936,437399995.0
2007-09-10 05:08:00,2.0294,2.0294,2.0293,2.0293,23600000.0
2007-09-10 05:09:00,2.0293,2.0294,2.0293,2.0293,123600000.0
2007-09-10 05:10:00,2.0293,2.0293,2.0293,2.0293,74400000.0
2007-09-10 05:11:00,2.0293,2.0293,2.0293,2.0293,26400000.0
2007-09-10 05:12:00,2.0293,2.0293,2.0293,2.0293,26400000.0
2007-09-10 05:13:00,2.0293,2.0294,2.0293,2.0294,41600000.0
2007-09-10 05:14:00,2.0294,2.0294,2.0294,2.0294,17600000.0
2007-09-10 05:15:00,2.0294,2.0294,2.0293,2.0293,26000001.0
2007-09-10 05:16:00,2.0294,2.0294,2.0293,2.0293,14400000.0
2007-09-10 05:17:00,2.02925,2.02943,2.02895,2.02908,106500000.0
2007-09-10 05:18:00,2.0293,2.0294,2.0293,2.0294,97100000.0
2007-09-10 05:19:00,2.0294,2.0294,2.0293,2.0293,56000000.0
2007-09-10 05:20:00,2.0293,2.0293,2.0293,2.0293,14400000.0
2007-09-10 05:21:00,2.0293,2.0293,2.0293,2.0293,27200000.0
2007-09-10 05:22:00,2.0293,2.0293,2.0293,2.0293,29600000.0
2007-09-10 05:23:00,2.0293,2.0293,2.0293,2.0293,4900000.0
2007-09-10 05:24:00,2.02915,2.02915,2.02915,2.02915,56000000.0
2007-09-10 05:25:00,2.0293,2.0293,2.0293,2.0293,9600000.0
2007-09-10 05:26:00,2.0293,2.0293,2.0293,2.0293,12800000.0
2007-09-10 05:27:00,2.0293,2.0293,2.0293,2.0293,6400000.0
2007-09-10 05:28:00,2.0293,2.0293,2.0293,2.0293,9600000.0
2007-09-10 05:29:00,2.02925,2.02925,2.02925,2.02925,4000000.0
2007-09-10 05:30:00,2.0289,2.02925,2.0289,2.02925,96199999.0
2007-09-10 05:31:00,2.0293,2.0293,2.0293,2.0293,12800000.0
2007-09-10 05:32:00,2.0293,2.0293,2.02925,2.0293,26400000.0
2007-09-10 05:33:00,2.0293,2.0293,2.0293,2.0293,6400000.0
2007-09-10 05:34:00,2.02925,2.0293,2.029,2.02925,38400000.0
2007-09-10 05:35:00,2.0293,2.0293,2.0289,2.0293,36100000.0
2007-09-10 05:36:00,2.0293,2.0293,2.02925,2.02925,12000000.0
2007-09-10 05:37:00,2.02925,2.0293,2.02925,2.02925,22400000.0
2007-09-10 05:38:00,2.02925,2.0293,2.02925,2.0293,12800000.0
2007-09-10 05:39:00,2.0293,2.0293,2.0293,2.0293,16000000.0
2007-09-10 05:40:00,2.0293,2.0293,2.02925,2.0293,16800000.0
2007-09-10 05:41:00,2.0293,2.0293,2.02925,2.0293,16300000.0
2007-09-10 05:42:00,2.0293,2.0293,2.02925,2.0293,24800000.0
2007-09-10 05:43:00,2.0293,2.0293,2.0293,2.0293,19200000.0
2007-09-10 05:44:00,2.0293,2.0293,2.0293,2.0293,19200000.0
2007-09-10 05:45:00,2.0293,2.0293,2.0293,2.0293,19200000.0
2007-09-10 05:46:00,2.0293,2.0293,2.02925,2.0293,36800000.0
2007-09-10 05:47:00,2.0293,2.0293,2.0293,2.0293,54400000.0
2007-09-10 05:48:00,2.02899,2.02917,2.02899,2.02908,152500000.0
2007-09-10 05:49:00,2.0293,2.0293,2.0293,2.0293,12800000.0
2007-09-10 05:50:00,2.0293,2.0296,2.0293,2.0293,173599999.0
2007-09-10 05:51:00,2.0293,2.02945,2.02925,2.0293,211100000.0
2007-09-10 05:52:00,2.0294,2.0294,2.0293,2.02935,80800000.0
2007-09-10 05:53:00,2.02955,2.0298,2.0293,2.0297,141400000.0
2007-09-10 05:54:00,2.0298,2.03,2.0297,2.0299,131500001.0
2007-09-10 05:55:00,2.0299,2.0299,2.0298,2.0299,261999999.0
2007-09-10 05:56:00,2.0298,2.0298,2.0296,2.0296,254799997.0
2007-09-10 05:57:00,2.0296,2.0301,2.0296,2.0299,124300000.0
2007-09-10 05:58:00,2.0299,2.0299,2.0295,2.0297,362500000.0
2007-09-10 05:59:00,2.0297,2.0298,2.02955,2.02955,235499998.0
2007-09-10 06:00:00,2.02955,2.0296,2.0294,2.0295,323000000.0
2007-09-10 06:01:00,2.0295,2.0295,2.0295,2.0295,177800002.0
2007-09-10 06:02:00,2.0295,2.0296,2.0295,2.0296,104800000.0
2007-09-10 06:03:00,2.0296,2.0296,2.0296,2.0296,18400000.0
2007-09-10 06:04:00,2.0296,2.0296,2.0296,2.0296,28800000.0
2007-09-10 06:05:00,2.0296,2.0296,2.0295,2.0296,151200000.0
2007-09-10 06:06:00,2.0296,2.0296,2.0291,2.0291,272200000.0
2007-09-10 06:07:00,2.0291,2.0294,2.0291,2.0294,77800000.0
2007-09-10 06:08:00,2.0294,2.0294,2.0291,2.0291,57400000.0
2007-09-10 06:09:00,2.0293,2.0293,2.0293,2.0293,27600000.0
2007-09-10 06:10:00,2.0293,2.0293,2.0291,2.0291,42000000.0
2007-09-10 06:11:00,2.0291,2.02915,2.02905,2.02905,25254761.0
2007-09-10 06:12:00,2.0292,2.0292,2.029,2.02915,66900000.0
2007-09-10 06:13:00,2.0292,2.02925,2.02915,2.0292,49700000.0
2007-09-10 06:14:00,2.0294,2.0294,2.029,2.0293,170800000.0
2007-09-10 06:15:00,2.0293,2.0295,2.0292,2.0294,291900000.0
2007-09-10 06:16:00,2.02945,2.02945,2.0292,2.0293,103200001.0
2007-09-10 06:17:00,2.0293,2.0293,2.0293,2.0293,34200000.0
2007-09-10 06:18:00,2.0294,2.0294,2.0292,2.0292,228200000.0
2007-09-10 06:19:00,2.02899,2.02907,2.02899,2.02907,98000000.0
2007-09-10 06:20:00,2.0292,2.0292,2.02905,2.0291,191400000.0
2007-09-10 06:21:00,2.0291,2.0291,2.0291,2.0291,9600000.0
2007-09-10 06:22:00,2.0292,2.0292,2.0292,2.0292,1500000.0
2007-09-10 06:23:00,2.0292,2.0292,2.0292,2.0292,9800000.0
2007-09-10 06:24:00,2.0292,2.0292,2.0292,2.0292,8900000.0
2007-09-10 06:25:00,2.0292,2.0293,2.0292,2.0292,32200000.0
2007-09-10 06:26:00,2.0292,2.0292,2.0292,2.0292,4200000.0
2007-09-10 06:27:00,2.0293,2.0293,2.0292,2.0292,39600000.0
2007-09-10 06:28:00,2.02902,2.02904,2.02874,2.02904,304800001.0
2007-09-10 06:29:00,2.0292,2.0292,2.0292,2.0292,600000.0
2007-09-10 06:30:00,2.0292,2.0294,2.029,2.0294,106500000.0
2007-09-10 06:31:00,2.0294,2.0297,2.0294,2.0297,23000000.0
2007-09-10 06:32:00,2.0297,2.0297,2.0297,2.0297,1200000.0
2007-09-10 06:33:00,2.0295,2.0295,2.0293,2.0294,66000000.0
2007-09-10 06:34:00,2.0294,2.0295,2.029,2.0291,182200000.0
2007-09-10 06:35:00,2.0291,2.0294,2.029,2.0292,325600000.0
2007-09-10 06:36:00,2.0292,2.0292,2.0291,2.0291,211200000.0
2007-09-10 06:37:00,2.0291,2.0292,2.029,2.029,263400000.0
2007-09-10 06:38:00,2.029,2.0291,2.029,2.0291,27600000.0
2007-09-10 06:39:00,2.0291,2.0291,2.0289,2.0291,21200000.0
2007-09-10 06:40:00,2.0291,2.0291,2.0288,2.0291,33000001.0
2007-09-10 06:41:00,2.0291,2.0294,2.029,2.0291,372300003.0
2007-09-10 06:42:00,2.0291,2.0291,2.02875,2.02905,532199998.0
2007-09-10 06:43:00,2.02905,2.0293,2.0289,2.0289,415599995.0
2007-09-10 06:44:00,2.029,2.0293,2.02895,2.02895,308682572.0
2007-09-10 06:45:00,2.029,2.029,2.02895,2.029,113700000.0
2007-09-10 06:46:00,2.02895,2.029,2.02895,2.029,268400000.0
2007-09-10 06:47:00,2.029,2.0293,2.0289,2.0289,124199999.0
2007-09-10 06:48:00,2.0291,2.0292,2.0291,2.0292,74500000.0
2007-09-10 06:49:00,2.0292,2.0292,2.02915,2.02915,15200000.0
2007-09-10 06:50:00,2.0292,2.0292,2.0291,2.0292,112400001.0
2007-09-10 06:51:00,2.0292,2.0292,2.0292,2.0292,55200000.0
2007-09-10 06:52:00,2.0292,2.0292,2.0289,2.029,275799998.0
2007-09-10 06:53:00,2.0291,2.0291,2.0291,2.0291,39200000.0
2007-09-10 06:54:00,2.0291,2.0293,2.0291,2.0293,148799999.0
2007-09-10 06:55:00,2.0293,2.0293,2.0293,2.0293,80800000.0
2007-09-10 06:56:00,2.0293,2.0295,2.0293,2.0295,265200000.0
2007-09-10 06:57:00,2.0295,2.0295,2.0294,2.0295,241600000.0
2007-09-10 06:58:00,2.0295,2.0295,2.0294,2.0295,100800000.0
2007-09-10 06:59:00,2.0295,2.0295,2.0294,2.0295,59100001.0
2007-09-10 07:00:00,2.0295,2.0296,2.0294,2.0296,95200000.0
2007-09-10 07:01:00,2.0296,2.0296,2.0294,2.0294,224400000.0
2007-09-10 07:02:00,2.0294,2.0296,2.0294,2.0296,199299998.0
2007-09-10 07:03:00,2.0296,2.0296,2.0296,2.0296,8800000.0
2007-09-10 07:04:00,2.0296,2.0296,2.0293,2.0293,62200000.0
2007-09-10 07:05:00,2.0293,2.0293,2.02915,2.0292,19000000.0
2007-09-10 07:06:00,2.0292,2.0293,2.0292,2.0293,106200000.0
2007-09-10 07:07:00,2.0293,2.0294,2.0293,2.0294,86000000.0
2007-09-10 07:08:00,2.0294,2.0294,2.0293,2.0293,104600001.0
2007-09-10 07:09:00,2.0293,2.0294,2.0292,2.0294,154800000.0
2007-09-10 07:10:00,2.0294,2.0294,2.02935,2.0294,163600000.0
2007-09-10 07:11:00,2.0294,2.0294,2.0293,2.0293,204400000.0
2007-09-10 07:12:00,2.0293,2.0294,2.0293,2.0293,435200000.0
2007-09-10 07:13:00,2.0293,2.0294,2.0293,2.0294,171700000.0
2007-09-10 07:14:00,2.0294,2.0295,2.0293,2.02945,202600000.0
2007-09-10 07:15:00,2.02926,2.02932,2.02891,2.02891,117499999.0
2007-09-10 07:16:00,2.0295,2.0295,2.0295,2.0295,11200000.0
2007-09-10 07:17:00,2.0295,2.0295,2.0295,2.0295,9600000.0
2007-09-10 07:18:00,2.0294,2.0294,2.0294,2.0294,108400000.0
2007-09-10 07:19:00,2.0294,2.0294,2.0294,2.0294,10800000.0
2007-09-10 07:20:00,2.0294,2.0295,2.0294,2.0295,23600000.0
2007-09-10 07:21:00,2.0295,2.0299,2.0295,2.0299,122500000.0
2007-09-10 07:22:00,2.0299,2.0299,2.0299,2.0299,200600001.0
2007-09-10 07:23:00,2.03,2.03,2.03,2.03,385000003.0
2007-09-10 07:24:00,2.03,2.0301,2.02995,2.02995,427800008.0
2007-09-10 07:25:00,2.02995,2.03,2.02995,2.03,25200000.0
2007-09-10 07:26:00,2.03,2.0302,2.0299,2.03,367700001.0
2007-09-10 07:27:00,2.03,2.0303,2.03,2.0301,314600000.0
2007-09-10 07:28:00,2.0301,2.0301,2.03,2.03,255499996.0
2007-09-10 07:29:00,2.03,2.03,2.03,2.03,2600000.0
2007-09-10 07:30:00,2.03,2.03,2.03,2.03,9100000.0
2007-09-10 07:31:00,2.03,2.03,2.0297,2.0297,146799999.0
2007-09-10 07:32:00,2.0298,2.0298,2.0294,2.0298,463400002.0
2007-09-10 07:33:00,2.0298,2.0298,2.02975,2.02975,24800000.0
2007-09-10 07:34:00,2.0298,2.0298,2.0298,2.0298,11300000.0
2007-09-10 07:35:00,2.03,2.03,2.0299,2.0299,69200000.0
2007-09-10 07:36:00,2.0299,2.0299,2.0298,2.0298,165600000.0
2007-09-10 07:37:00,2.0298,2.0299,2.0298,2.0299,157600000.0
2007-09-10 07:38:00,2.0299,2.0299,2.02975,2.0298,168800000.0
2007-09-10 07:39:00,2.0298,2.03,2.02975,2.03,78200000.0
2007-09-10 07:40:00,2.03,2.03,2.03,2.03,7200000.0
2007-09-10 07:41:00,2.03,2.03,2.0298,2.02985,142700000.0
2007-09-10 07:42:00,2.0299,2.03,2.0299,2.03,60000000.0
2007-09-10 07:43:00,2.02995,2.02995,2.02995,2.02995,800000.0
2007-09-10 07:44:00,2.0299,2.0299,2.0299,2.0299,124899997.0
2007-09-10 07:45:00,2.0299,2.03,2.0299,2.03,4800000.0
2007-09-10 07:46:00,2.03,2.03,2.03,2.03,9600000.0
2007-09-10 07:47:00,2.03,2.03,2.03,2.03,9600000.0
2007-09-10 07:48:00,2.0299,2.0299,2.0299,2.0299,13600000.0
2007-09-10 07:49:00,2.0299,2.0299,2.0299,2.0299,2400000.0
2007-09-10 07:50:00,2.0299,2.0299,2.0299,2.0299,43200000.0
2007-09-10 07:51:00,2.0299,2.0299,2.0299,2.0299,119999998.0
2007-09-10 07:52:00,2.0299,2.0299,2.0299,2.0299,52000001.0
2007-09-10 07:53:00,2.0299,2.0299,2.02985,2.02985,5600000.0
2007-09-10 07:54:00,2.02985,2.0299,2.02985,2.0299,49600000.0
2007-09-10 07:55:00,2.0299,2.0299,2.02985,2.0299,70900000.0
2007-09-10 07:56:00,2.0299,2.0299,2.02985,2.02985,47200000.0
2007-09-10 07:57:00,2.02985,2.03,2.02985,2.0299,57200000.0
2007-09-10 07:58:00,2.0299,2.0299,2.0299,2.0299,38400000.0
2007-09-10 07:59:00,2.0299,2.0299,2.0299,2.0299,6400000.0
2007-09-10 08:00:00,2.0299,2.0299,2.0299,2.0299,60400000.0
2007-09-10 08:01:00,2.0299,2.03,2.0299,2.03,247200001.0
2007-09-10 08:02:00,2.03,2.03,2.0299,2.0299,51999999.0
2007-09-10 08:03:00,2.0299,2.0299,2.0299,2.0299,46000000.0
2007-09-10 08:04:00,2.0299,2.0299,2.0299,2.0299,14400000.0
2007-09-10 08:05:00,2.0299,2.0299,2.0299,2.0299,49600000.0
2007-09-10 08:06:00,2.0299,2.0299,2.02985,2.02985,19200000.0
2007-09-10 08:07:00,2.02985,2.02985,2.0297,2.0297,5600000.0
2007-09-10 08:08:00,2.02985,2.0299,2.0296,2.0296,30400000.0
2007-09-10 08:09:00,2.0295,2.0295,2.0291,2.0292,66225000.0
2007-09-10 08:10:00,2.0292,2.0293,2.0291,2.0291,84800000.0
2007-09-10 08:11:00,2.0291,2.0293,2.029,2.0291,74800000.0
2007-09-10 08:12:00,2.0291,2.0291,2.02895,2.029,65700000.0
2007-09-10 08:13:00,2.029,2.0294,2.029,2.0292,186600000.0
2007-09-10 08:14:00,2.0292,2.0292,2.029,2.0291,110800000.0
2007-09-10 08:15:00,2.0291,2.0292,2.029,2.0291,224800000.0
2007-09-10 08:16:00,2.02915,2.0294,2.0291,2.0292,84399999.0
2007-09-10 08:17:00,2.0292,2.0292,2.0291,2.0291,12800000.0
2007-09-10 08:18:00,2.0291,2.0291,2.029,2.029,20200000.0
2007-09-10 08:19:00,2.0291,2.0291,2.0291,2.0291,15600000.0
2007-09-10 08:20:00,2.0292,2.0292,2.0292,2.0292,87200000.0
2007-09-10 08:21:00,2.0293,2.0294,2.0293,2.0294,58800000.0
2007-09-10 08:22:00,2.0295,2.0296,2.0295,2.0296,113400000.0
2007-09-10 08:23:00,2.0296,2.02985,2.0296,2.02985,29700000.0
2007-09-10 08:24:00,2.02985,2.0299,2.0297,2.02985,23400000.0
2007-09-10 08:25:00,2.02985,2.0299,2.0288,2.0289,264800001.0
2007-09-10 08:26:00,2.0289,2.0291,2.0286,2.0289,269700001.0
2007-09-10 08:27:00,2.0289,2.029,2.0289,2.0289,109200000.0
2007-09-10 08:28:00,2.0289,2.0289,2.0286,2.0287,82800000.0
2007-09-10 08:29:00,2.0287,2.0287,2.0286,2.0286,158800000.0
2007-09-10 08:30:00,2.0286,2.0286,2.0284,2.0285,45200000.0
2007-09-10 08:31:00,2.0285,2.0285,2.028,2.028,173800003.0
2007-09-10 08:32:00,2.0281,2.0281,2.0276,2.0277,624400001.0
2007-09-10 08:33:00,2.0275,2.0275,2.027,2.0271,436900002.0
2007-09-10 08:34:00,2.0271,2.0273,2.027,2.0272,388900000.0
2007-09-10 08:35:00,2.0272,2.0272,2.0271,2.0272,264100000.0
2007-09-10 08:36:00,2.0272,2.0272,2.0272,2.0272,176200000.0
2007-09-10 08:37:00,2.0271,2.0272,2.0271,2.0271,87100000.0
2007-09-10 08:38:00,2.0271,2.0273,2.0271,2.0272,181699998.0
2007-09-10 08:39:00,2.0272,2.0277,2.0272,2.0275,333400000.0
2007-09-10 08:40:00,2.02745,2.0277,2.02745,2.0277,253500000.0
2007-09-10 08:41:00,2.0277,2.02785,2.0277,2.02775,83100000.0
2007-09-10 08:42:00,2.0278,2.0281,2.0278,2.0281,199400001.0
2007-09-10 08:43:00,2.0281,2.02815,2.0277,2.0278,488600000.0
2007-09-10 08:44:00,2.0278,2.0278,2.0269,2.02695,298100000.0
2007-09-10 08:45:00,2.02695,2.0273,2.02695,2.0272,657100003.0
2007-09-10 08:46:00,2.0272,2.0274,2.0272,2.0273,307800000.0
2007-09-10 08:47:00,2.0273,2.0275,2.02695,2.0271,790999995.0
2007-09-10 08:48:00,2.0271,2.0278,2.0271,2.02775,662299998.0
2007-09-10 08:49:00,2.0276,2.0277,2.02755,2.0277,226099999.0
2007-09-10 08:50:00,2.0277,2.0277,2.0272,2.0273,736299997.0
2007-09-10 08:51:00,2.0273,2.0273,2.0266,2.0266,345700000.0
2007-09-10 08:52:00,2.0266,2.0279,2.0266,2.02775,682399997.0
2007-09-10 08:53:00,2.0276,2.0281,2.0276,2.0281,236100000.0
2007-09-10 08:54:00,2.0282,2.0283,2.0279,2.0282,438900001.0
2007-09-10 08:55:00,2.0281,2.0282,2.0276,2.02775,695399997.0
2007-09-10 08:56:00,2.02775,2.0279,2.0274,2.0277,829356357.0
2007-09-10 08:57:00,2.0279,2.028,2.0278,2.0279,109500000.0
2007-09-10 08:58:00,2.0279,2.0283,2.0276,2.0281,600338196.0
2007-09-10 08:59:00,2.0281,2.0283,2.0276,2.0283,713600000.0
2007-09-10 09:00:00,2.0282,2.0282,2.02785,2.02785,448799996.0
2007-09-10 09:01:00,2.02785,2.0279,2.0263,2.0263,784600004.0
2007-09-10 09:02:00,2.0263,2.0263,2.0262,2.0263,379100001.0
2007-09-10 09:03:00,2.02625,2.0272,2.0262,2.0271,697999999.0
2007-09-10 09:04:00,2.0272,2.0278,2.0272,2.02745,356699998.0
2007-09-10 09:05:00,2.02745,2.0278,2.02745,2.0278,476600000.0
2007-09-10 09:06:00,2.0278,2.0279,2.0277,2.0277,367100002.0
2007-09-10 09:07:00,2.0277,2.0277,2.0275,2.0275,327899995.0
2007-09-10 09:08:00,2.0275,2.0278,2.0275,2.0278,217100003.0
2007-09-10 09:09:00,2.0278,2.0283,2.0278,2.0282,159299999.0
2007-09-10 09:10:00,2.02825,2.0283,2.0279,2.028,344800006.0
2007-09-10 09:11:00,2.0281,2.0282,2.0278,2.02805,882800004.0
2007-09-10 09:12:00,2.02805,2.0281,2.02795,2.0281,475300000.0
2007-09-10 09:13:00,2.0281,2.0281,2.028,2.0281,324100000.0
2007-09-10 09:14:00,2.0281,2.0282,2.02785,2.02785,737699999.0
2007-09-10 09:15:00,2.02785,2.029,2.02785,2.0286,583900000.0
2007-09-10 09:16:00,2.0286,2.029,2.0285,2.029,567099996.0
2007-09-10 09:17:00,2.029,2.0296,2.029,2.0295,807200002.0
2007-09-10 09:18:00,2.0294,2.0295,2.0292,2.0293,319000001.0
2007-09-10 09:19:00,2.0293,2.02935,2.02895,2.02895,473000005.0
2007-09-10 09:20:00,2.0291,2.0291,2.0287,2.0287,662499998.0
2007-09-10 09:21:00,2.0286,2.0286,2.0284,2.0286,801700001.0
2007-09-10 09:22:00,2.02855,2.02865,2.0285,2.0285,630399998.0
2007-09-10 09:23:00,2.0285,2.0286,2.02835,2.0285,867640001.0
2007-09-10 09:24:00,2.0285,2.0288,2.0285,2.0288,227859999.0
2007-09-10 09:25:00,2.0288,2.0291,2.0288,2.0291,596799998.0
2007-09-10 09:26:00,2.0289,2.029,2.0288,2.0289,636099996.0
2007-09-10 09:27:00,2.0289,2.02955,2.0289,2.02955,729799997.0
2007-09-10 09:28:00,2.02955,2.02965,2.0295,2.0296,631200000.0
2007-09-10 09:29:00,2.0296,2.02965,2.0292,2.0296,963699995.0
2007-09-10 09:30:00,2.02955,2.02965,2.0291,2.0291,867568454.0
2007-09-10 09:31:00,2.0292,2.0293,2.0288,2.0288,1100300004.0
2007-09-10 09:32:00,2.0288,2.0288,2.0285,2.0287,690300003.0
2007-09-10 09:33:00,2.0287,2.0288,2.0284,2.0284,251999998.0
2007-09-10 09:34:00,2.0285,2.0287,2.0284,2.0286,556300000.0
2007-09-10 09:35:00,2.02855,2.0295,2.02855,2.0291,700300001.0
2007-09-10 09:36:00,2.0291,2.0291,2.0286,2.0287,438899999.0
2007-09-10 09:37:00,2.02865,2.029,2.02865,2.0289,523199991.0
2007-09-10 09:38:00,2.0289,2.0291,2.0287,2.0291,419099999.0
2007-09-10 09:39:00,2.029,2.0297,2.029,2.0296,296700001.0
2007-09-10 09:40:00,2.0296,2.0296,2.0292,2.0293,317600003.0
2007-09-10 09:41:00,2.0293,2.0294,2.02895,2.0291,604100005.0
2007-09-10 09:42:00,2.0291,2.0292,2.0288,2.029,375000003.0
2007-09-10 09:43:00,2.0291,2.0292,2.0289,2.0292,495400000.0
2007-09-10 09:44:00,2.0292,2.0294,2.0292,2.0293,427700000.0
2007-09-10 09:45:00,2.0293,2.0295,2.0292,2.0294,649100001.0
2007-09-10 09:46:00,2.0294,2.0296,2.02925,2.0296,911600000.0
2007-09-10 09:47:00,2.0296,2.0297,2.0295,2.0296,361600001.0
2007-09-10 09:48:00,2.0295,2.0296,2.02925,2.02945,348884138.0
2007-09-10 09:49:00,2.0295,2.0295,2.0293,2.0293,252199999.0
2007-09-10 09:50:00,2.0293,2.0294,2.0293,2.0294,335499997.0
2007-09-10 09:51:00,2.0294,2.0295,2.0293,2.02935,875860799.0
2007-09-10 09:52:00,2.02935,2.0295,2.02935,2.0294,1009700011.0
2007-09-10 09:53:00,2.0294,2.02945,2.029,2.0292,767500006.0
2007-09-10 09:54:00,2.0292,2.0294,2.0291,2.0294,1435799995.0
2007-09-10 09:55:00,2.0294,2.0294,2.029,2.029,565400000.0
2007-09-10 09:56:00,2.029,2.0292,2.0289,2.02905,313899999.0
2007-09-10 09:57:00,2.0291,2.0291,2.0285,2.0286,393700000.0
2007-09-10 09:58:00,2.0286,2.0287,2.0284,2.0287,764699997.0
2007-09-10 09:59:00,2.0286,2.0291,2.0286,2.029,543700001.0
2007-09-10 10:00:00,2.029,2.029,2.0288,2.029,706099990.0
2007-09-10 10:01:00,2.029,2.029,2.0289,2.0289,116500000.0
2007-09-10 10:02:00,2.029,2.0291,2.02895,2.029,166900000.0
2007-09-10 10:03:00,2.029,2.0293,2.02895,2.0291,897000003.0
2007-09-10 10:04:00,2.0291,2.0305,2.0291,2.0304,986900000.0
2007-09-10 10:05:00,2.0305,2.0305,2.03,2.03,645400000.0
2007-09-10 10:06:00,2.03,2.0302,2.03,2.03015,668400006.0
2007-09-10 10:07:00,2.03015,2.0302,2.0298,2.0299,439700000.0
2007-09-10 10:08:00,2.0299,2.0299,2.02975,2.0298,1195199988.0
2007-09-10 10:09:00,2.0298,2.0301,2.0297,2.0301,671900000.0
2007-09-10 10:10:00,2.0301,2.0301,2.0299,2.03,403500002.0
2007-09-10 10:11:00,2.03,2.0301,2.0294,2.0295,840600000.0
2007-09-10 10:12:00,2.0296,2.0296,2.0293,2.0296,896300004.0
2007-09-10 10:13:00,2.0296,2.0296,2.02935,2.02945,877600001.0
2007-09-10 10:14:00,2.0295,2.0295,2.02915,2.0292,741600000.0
2007-09-10 10:15:00,2.0292,2.0292,2.0291,2.0291,1026499995.0
2007-09-10 10:16:00,2.0291,2.0292,2.02905,2.02905,239200000.0
2007-09-10 10:17:00,2.0291,2.0291,2.0284,2.0286,827800006.0
2007-09-10 10:18:00,2.0286,2.0287,2.0283,2.0285,396000000.0
2007-09-10 10:19:00,2.0285,2.0285,2.0282,2.0283,443700001.0
2007-09-10 10:20:00,2.0283,2.0285,2.0281,2.0285,245100001.0
2007-09-10 10:21:00,2.0285,2.0285,2.0282,2.0285,599900003.0
2007-09-10 10:22:00,2.0285,2.0286,2.02845,2.0285,1060900000.0
2007-09-10 10:23:00,2.0285,2.0293,2.0284,2.02915,1002400012.0
2007-09-10 10:24:00,2.0292,2.0292,2.02885,2.02885,557515825.0
2007-09-10 10:25:00,2.0287,2.0289,2.0287,2.0287,169900000.0
2007-09-10 10:26:00,2.0287,2.0287,2.02865,2.02865,94900000.0
2007-09-10 10:27:00,2.0288,2.02885,2.02865,2.02865,443499998.0
2007-09-10 10:28:00,2.02865,2.0288,2.0285,2.0287,1075300018.0
2007-09-10 10:29:00,2.0288,2.0288,2.0283,2.0283,1013367321.0
2007-09-10 10:30:00,2.0287,2.0287,2.02695,2.0277,454800000.0
2007-09-10 10:31:00,2.0277,2.0277,2.0275,2.0277,246499999.0
2007-09-10 10:32:00,2.0277,2.028,2.0277,2.02795,711899998.0
2007-09-10 10:33:00,2.02795,2.0285,2.02795,2.0283,514000002.0
2007-09-10 10:34:00,2.0283,2.02865,2.0283,2.0286,791699998.0
2007-09-10 10:35:00,2.0286,2.0286,2.0282,2.0283,646900007.0
2007-09-10 10:36:00,2.0284,2.0286,2.0283,2.0285,825199996.0
2007-09-10 10:37:00,2.0285,2.0285,2.02835,2.02835,233399999.0
2007-09-10 10:38:00,2.0284,2.02845,2.0281,2.0282,461200003.0
2007-09-10 10:39:00,2.0283,2.0283,2.02785,2.028,702450004.0
2007-09-10 10:40:00,2.02795,2.028,2.02775,2.0279,712060166.0
2007-09-10 10:41:00,2.0279,2.02805,2.0278,2.0279,441799998.0
2007-09-10 10:42:00,2.02785,2.02845,2.02785,2.0282,297283768.0
2007-09-10 10:43:00,2.0282,2.0285,2.0282,2.0285,550300000.0
2007-09-10 10:44:00,2.0285,2.02865,2.0284,2.0285,908874798.0
2007-09-10 10:45:00,2.0285,2.0285,2.0281,2.0281,629400000.0
2007-09-10 10:46:00,2.0281,2.0283,2.02805,2.02805,1493699995.0
2007-09-10 10:47:00,2.0281,2.0283,2.028,2.0282,595800002.0
2007-09-10 10:48:00,2.0282,2.0285,2.02815,2.02835,211670920.0
2007-09-10 10:49:00,2.02835,2.02835,2.028,2.028,736364913.0
2007-09-10 10:50:00,2.028,2.0282,2.02795,2.0282,386100002.0
2007-09-10 10:51:00,2.02815,2.0283,2.02795,2.0283,704000003.0
2007-09-10 10:52:00,2.0283,2.0284,2.0281,2.0283,265600001.0
2007-09-10 10:53:00,2.0283,2.02835,2.0281,2.02815,321500002.0
2007-09-10 10:54:00,2.0282,2.0284,2.02815,2.0283,338700001.0
2007-09-10 10:55:00,2.0283,2.02865,2.0281,2.02815,412000005.0
2007-09-10 10:56:00,2.02825,2.0286,2.02815,2.0286,530100002.0
2007-09-10 10:57:00,2.02865,2.0287,2.02855,2.02865,115100000.0
2007-09-10 10:58:00,2.02865,2.02875,2.02855,2.0286,646000001.0
2007-09-10 10:59:00,2.0286,2.0286,2.0282,2.0284,968900003.0
2007-09-10 11:00:00,2.0284,2.0285,2.0282,2.0285,548000004.0
2007-09-10 11:01:00,2.02855,2.02855,2.0282,2.0284,527499998.0
2007-09-10 11:02:00,2.0284,2.0285,2.02835,2.0284,286600001.0
2007-09-10 11:03:00,2.0285,2.0285,2.0284,2.0284,248100000.0
2007-09-10 11:04:00,2.0284,2.0284,2.02805,2.0282,312199998.0
2007-09-10 11:05:00,2.0282,2.0283,2.02805,2.0282,563750003.0
2007-09-10 11:06:00,2.0282,2.0282,2.0279,2.028,635599997.0
2007-09-10 11:07:00,2.028,2.0283,2.028,2.02815,263900001.0
2007-09-10 11:08:00,2.02815,2.0282,2.02815,2.0282,10800000.0
2007-09-10 11:09:00,2.0281,2.02815,2.02795,2.028,145899998.0
2007-09-10 11:10:00,2.028,2.0281,2.0279,2.02805,371600004.0
2007-09-10 11:11:00,2.0281,2.0283,2.0281,2.0283,326300002.0
2007-09-10 11:12:00,2.0283,2.0286,2.0282,2.0285,278500000.0
2007-09-10 11:13:00,2.0286,2.0295,2.0286,2.0293,330000001.0
2007-09-10 11:14:00,2.0293,2.0293,2.0287,2.0288,779999999.0
2007-09-10 11:15:00,2.0288,2.029,2.0285,2.029,537200000.0
2007-09-10 11:16:00,2.029,2.0291,2.0289,2.0291,364100001.0
2007-09-10 11:17:00,2.0287,2.0291,2.0287,2.0291,138599999.0
2007-09-10 11:18:00,2.029,2.0291,2.0286,2.0286,226600001.0
2007-09-10 11:19:00,2.0286,2.0288,2.0286,2.0287,150400000.0
2007-09-10 11:20:00,2.0287,2.029,2.0287,2.0288,333500001.0
2007-09-10 11:21:00,2.0288,2.0293,2.02875,2.0292,229800001.0
2007-09-10 11:22:00,2.0293,2.0298,2.0292,2.0295,507499993.0
2007-09-10 11:23:00,2.0295,2.0299,2.0293,2.0299,480899998.0
2007-09-10 11:24:00,2.0299,2.0301,2.02975,2.0301,623400006.0
2007-09-10 11:25:00,2.0301,2.0307,2.02995,2.0301,938300003.0
2007-09-10 11:26:00,2.03005,2.0303,2.0299,2.03,1497500003.0
2007-09-10 11:27:00,2.03,2.0302,2.03,2.03015,640100003.0
2007-09-10 11:28:00,2.0302,2.0302,2.03015,2.0302,597699997.0
2007-09-10 11:29:00,2.0302,2.0306,2.0301,2.0304,553199998.0
2007-09-10 11:30:00,2.0304,2.0307,2.0304,2.0306,698399996.0
2007-09-10 11:31:00,2.0306,2.0325,2.0306,2.032,734200003.0
2007-09-10 11:32:00,2.032,2.0329,2.032,2.0327,658100003.0
2007-09-10 11:33:00,2.0326,2.0326,2.032,2.0321,401999996.0
2007-09-10 11:34:00,2.032,2.032,2.0315,2.0316,527200003.0
2007-09-10 11:35:00,2.0315,2.0319,2.0313,2.0318,564999997.0
2007-09-10 11:36:00,2.0318,2.0321,2.0318,2.032,127700000.0
2007-09-10 11:37:00,2.032,2.0321,2.03185,2.0319,522199994.0
2007-09-10 11:38:00,2.0319,2.0319,2.0316,2.0316,264700001.0
2007-09-10 11:39:00,2.0315,2.0316,2.0314,2.0314,560199999.0
2007-09-10 11:40:00,2.0315,2.0322,2.0314,2.0322,606300000.0
2007-09-10 11:41:00,2.0322,2.0322,2.0318,2.032,456700004.0
2007-09-10 11:42:00,2.032,2.0326,2.0319,2.0326,212900000.0
2007-09-10 11:43:00,2.0326,2.0326,2.0317,2.0317,389699999.0
2007-09-10 11:44:00,2.0317,2.032,2.0311,2.0312,1364500013.0
2007-09-10 11:45:00,2.0311,2.0311,2.0306,2.031,309399999.0
2007-09-10 11:46:00,2.0311,2.032,2.031,2.0316,481300001.0
2007-09-10 11:47:00,2.0315,2.0323,2.0315,2.0318,1136900000.0
2007-09-10 11:48:00,2.0318,2.0318,2.0313,2.0313,900999990.0
2007-09-10 11:49:00,2.0313,2.03165,2.0313,2.0316,933699994.0
2007-09-10 11:50:00,2.0316,2.03175,2.0314,2.0317,980699993.0
2007-09-10 11:51:00,2.0317,2.0317,2.0313,2.0314,1015799996.0
2007-09-10 11:52:00,2.0314,2.0315,2.0312,2.0313,395400005.0
2007-09-10 11:53:00,2.0313,2.0313,2.031,2.031,375099999.0
2007-09-10 11:54:00,2.031,2.0311,2.0308,2.031,786100001.0
2007-09-10 11:55:00,2.0309,2.031,2.0306,2.0309,887600000.0
2007-09-10 11:56:00,2.0309,2.0309,2.0305,2.0305,326900000.0
2007-09-10 11:57:00,2.0305,2.0306,2.0301,2.03055,850400010.0
2007-09-10 11:58:00,2.03055,2.031,2.0305,2.031,294600000.0
2007-09-10 11:59:00,2.031,2.0315,2.03095,2.0315,824200001.0
2007-09-10 12:00:00,2.0315,2.0315,2.0311,2.0311,209600001.0
2007-09-10 12:01:00,2.0311,2.0311,2.0308,2.031,674899997.0
2007-09-10 12:02:00,2.0311,2.0313,2.031,2.0312,454199997.0
2007-09-10 12:03:00,2.0312,2.0315,2.0312,2.0315,712500001.0
2007-09-10 12:04:00,2.03155,2.0321,2.03155,2.0318,729400001.0
2007-09-10 12:05:00,2.0318,2.0318,2.0312,2.0312,292650200.0
2007-09-10 12:06:00,2.0312,2.0315,2.0311,2.0314,586899999.0
2007-09-10 12:07:00,2.0314,2.0314,2.0311,2.0311,362200000.0
2007-09-10 12:08:00,2.0311,2.0311,2.0311,2.0311,86300000.0
2007-09-10 12:09:00,2.0311,2.0312,2.0305,2.03055,1036199997.0
2007-09-10 12:10:00,2.0305,2.0308,2.0305,2.0308,934300006.0
2007-09-10 12:11:00,2.0308,2.031,2.0308,2.0309,365300002.0
2007-09-10 12:12:00,2.0309,2.0309,2.03075,2.0308,392100001.0
2007-09-10 12:13:00,2.0308,2.0311,2.0308,2.0311,481399998.0
2007-09-10 12:14:00,2.0311,2.0312,2.0307,2.0307,823500004.0
2007-09-10 12:15:00,2.0308,2.031,2.0306,2.0307,571100005.0
2007-09-10 12:16:00,2.0308,2.0308,2.0305,2.0307,565300001.0
2007-09-10 12:17:00,2.0307,2.0307,2.0305,2.0306,152999999.0
2007-09-10 12:18:00,2.0306,2.0307,2.0306,2.0306,184900000.0
2007-09-10 12:19:00,2.0306,2.0306,2.0304,2.0306,434900000.0
2007-09-10 12:20:00,2.0306,2.0307,2.03055,2.0307,111600001.0
2007-09-10 12:21:00,2.0307,2.0308,2.0307,2.0307,230100000.0
2007-09-10 12:22:00,2.0307,2.0309,2.0306,2.0309,120500000.0
2007-09-10 12:23:00,2.0309,2.0309,2.0307,2.03075,679600010.0
2007-09-10 12:24:00,2.03075,2.0309,2.0307,2.0308,269799996.0
2007-09-10 12:25:00,2.0308,2.0308,2.03065,2.0307,758099986.0
2007-09-10 12:26:00,2.0307,2.0308,2.0307,2.0307,390599996.0
2007-09-10 12:27:00,2.0308,2.0313,2.0308,2.0313,895200000.0
2007-09-10 12:28:00,2.0313,2.0313,2.0311,2.0312,657800001.0
2007-09-10 12:29:00,2.0312,2.0312,2.031,2.031,357800002.0
2007-09-10 12:30:00,2.0307,2.0311,2.0307,2.0309,479099999.0
2007-09-10 12:31:00,2.031,2.031,2.0308,2.0308,1387100009.0
2007-09-10 12:32:00,2.0309,2.0309,2.03065,2.0307,394100001.0
2007-09-10 12:33:00,2.0307,2.0307,2.0306,2.0307,263300001.0
2007-09-10 12:34:00,2.0306,2.0307,2.0306,2.0306,284600000.0
2007-09-10 12:35:00,2.0306,2.0307,2.0304,2.0306,663600003.0
2007-09-10 12:36:00,2.0306,2.0306,2.0305,2.0306,325500006.0
2007-09-10 12:37:00,2.0306,2.03065,2.0306,2.03065,265400002.0
2007-09-10 12:38:00,2.0306,2.0306,2.0304,2.0304,332700003.0
2007-09-10 12:39:00,2.0305,2.0305,2.0303,2.0305,394100003.0
2007-09-10 12:40:00,2.0305,2.0305,2.0302,2.0303,318399998.0
2007-09-10 12:41:00,2.0303,2.0306,2.0302,2.0304,402799999.0
2007-09-10 12:42:00,2.0304,2.0304,2.0301,2.0303,998000002.0
2007-09-10 12:43:00,2.0302,2.0305,2.0302,2.0304,298999996.0
2007-09-10 12:44:00,2.0304,2.0304,2.0302,2.0302,649299999.0
2007-09-10 12:45:00,2.0303,2.0304,2.0303,2.0303,367400000.0
2007-09-10 12:46:00,2.0303,2.0305,2.0303,2.0304,327600002.0
2007-09-10 12:47:00,2.0303,2.0303,2.0302,2.0302,104500000.0
2007-09-10 12:48:00,2.0302,2.0302,2.03005,2.03005,221399999.0
2007-09-10 12:49:00,2.03,2.0303,2.03,2.0303,567899991.0
2007-09-10 12:50:00,2.0303,2.0304,2.0303,2.0304,104900000.0
2007-09-10 12:51:00,2.0304,2.0304,2.0303,2.0303,200199994.0
2007-09-10 12:52:00,2.0303,2.0304,2.0303,2.0304,106599999.0
2007-09-10 12:53:00,2.0304,2.0305,2.0303,2.0303,787900007.0
2007-09-10 12:54:00,2.0304,2.0304,2.0302,2.0303,1154900008.0
2007-09-10 12:55:00,2.0303,2.0305,2.0301,2.0304,877599997.0
2007-09-10 12:56:00,2.0303,2.0303,2.0302,2.0302,388999999.0
2007-09-10 12:57:00,2.0302,2.0304,2.0302,2.0303,720399998.0
2007-09-10 12:58:00,2.0303,2.0305,2.0303,2.0304,201499999.0
2007-09-10 12:59:00,2.0304,2.0306,2.03035,2.03045,385400000.0
2007-09-10 13:00:00,2.0305,2.0306,2.03035,2.0306,805400000.0
2007-09-10 13:01:00,2.0306,2.03065,2.0304,2.0306,388700000.0
2007-09-10 13:02:00,2.0306,2.0306,2.0302,2.0304,926700002.0
2007-09-10 13:03:00,2.0304,2.0304,2.0301,2.0301,991000001.0
2007-09-10 13:04:00,2.03005,2.0302,2.0299,2.03,233699999.0
2007-09-10 13:05:00,2.03,2.03015,2.02995,2.03,463100001.0
2007-09-10 13:06:00,2.03,2.0301,2.02995,2.0301,407500001.0
2007-09-10 13:07:00,2.0301,2.0302,2.02995,2.0301,1102280005.0
2007-09-10 13:08:00,2.0301,2.0306,2.0301,2.0305,479399998.0
2007-09-10 13:09:00,2.0305,2.03055,2.0302,2.0303,469000001.0
2007-09-10 13:10:00,2.0303,2.0306,2.0303,2.03055,817599997.0
2007-09-10 13:11:00,2.0306,2.0308,2.03055,2.0306,356399994.0
2007-09-10 13:12:00,2.0306,2.03085,2.03055,2.0308,635300010.0
2007-09-10 13:13:00,2.03085,2.03085,2.03065,2.03065,623399999.0
2007-09-10 13:14:00,2.0307,2.0308,2.0307,2.0308,221600003.0
2007-09-10 13:15:00,2.0307,2.0307,2.03055,2.0306,219800002.0
2007-09-10 13:16:00,2.0305,2.0306,2.03045,2.0306,372200002.0
2007-09-10 13:17:00,2.0306,2.0306,2.03055,2.03055,84200000.0
2007-09-10 13:18:00,2.0306,2.0306,2.0305,2.0305,510599998.0
2007-09-10 13:19:00,2.0305,2.0305,2.0304,2.0304,121760000.0
2007-09-10 13:20:00,2.03045,2.0305,2.03035,2.0305,66340000.0
2007-09-10 13:21:00,2.0304,2.03045,2.0303,2.03045,122420000.0
2007-09-10 13:22:00,2.0304,2.0306,2.0303,2.0306,499340004.0
2007-09-10 13:23:00,2.0306,2.0308,2.0305,2.03075,492199997.0
2007-09-10 13:24:00,2.0308,2.0308,2.0306,2.0306,904599999.0
2007-09-10 13:25:00,2.0306,2.0308,2.0306,2.03075,174800000.0
2007-09-10 13:26:00,2.0308,2.0308,2.0307,2.0307,546400001.0
2007-09-10 13:27:00,2.0307,2.0307,2.0306,2.0307,296600001.0
2007-09-10 13:28:00,2.0307,2.0307,2.0306,2.0307,367999999.0
2007-09-10 13:29:00,2.0307,2.0307,2.0306,2.0307,454099998.0
2007-09-10 13:30:00,2.0307,2.0307,2.0305,2.0306,328890000.0
2007-09-10 13:31:00,2.0306,2.0307,2.0306,2.03065,66400000.0
2007-09-10 13:32:00,2.0306,2.0308,2.0306,2.0308,744999989.0
2007-09-10 13:33:00,2.0308,2.0308,2.0306,2.0306,451999997.0
2007-09-10 13:34:00,2.0307,2.0307,2.03065,2.0307,136200000.0
2007-09-10 13:35:00,2.0307,2.031,2.0307,2.031,346200000.0
2007-09-10 13:36:00,2.031,2.0311,2.03095,2.03105,201700000.0
2007-09-10 13:37:00,2.0311,2.03125,2.03105,2.0311,455800004.0
2007-09-10 13:38:00,2.0311,2.0316,2.0311,2.0314,784300005.0
2007-09-10 13:39:00,2.0315,2.03155,2.0311,2.0312,253100001.0
2007-09-10 13:40:00,2.0312,2.0313,2.0312,2.0312,419200000.0
2007-09-10 13:41:00,2.0312,2.0312,2.031,2.0312,869800003.0
2007-09-10 13:42:00,2.0312,2.0313,2.0311,2.0313,562100003.0
2007-09-10 13:43:00,2.0313,2.0315,2.03125,2.0315,1052499999.0
2007-09-10 13:44:00,2.0315,2.03165,2.03135,2.03145,650100000.0
2007-09-10 13:45:00,2.03145,2.0318,2.03145,2.0317,918100000.0
2007-09-10 13:46:00,2.03175,2.0319,2.0317,2.03185,521600000.0
2007-09-10 13:47:00,2.0319,2.0319,2.0316,2.0316,228600000.0
2007-09-10 13:48:00,2.0316,2.032,2.0316,2.0319,1715399988.0
2007-09-10 13:49:00,2.032,2.0322,2.03185,2.0319,1715399988.0
2007-09-10 13:50:00,2.03185,2.032,2.0317,2.032,1236499991.0
2007-09-10 13:51:00,2.032,2.032,2.0312,2.0313,807800001.0
2007-09-10 13:52:00,2.0313,2.0317,2.0313,2.0315,1133999997.0
2007-09-10 13:53:00,2.0315,2.0315,2.0313,2.0314,1179000003.0
2007-09-10 13:54:00,2.0314,2.0314,2.03135,2.0314,630100002.0
2007-09-10 13:55:00,2.0314,2.03145,2.0314,2.03145,286300000.0
2007-09-10 13:56:00,2.03145,2.03155,2.0313,2.0314,1248799997.0
2007-09-10 13:57:00,2.0314,2.0314,2.0314,2.0314,538599995.0
2007-09-10 13:58:00,2.0314,2.03145,2.0314,2.03145,271400000.0
2007-09-10 13:59:00,2.03145,2.0315,2.03135,2.0314,562800001.0
2007-09-10 14:00:00,2.0314,2.0316,2.0313,2.0314,683100000.0
2007-09-10 14:01:00,2.0314,2.0314,2.0314,2.0314,183200000.0
2007-09-10 14:02:00,2.0314,2.03145,2.0314,2.0314,632800001.0
2007-09-10 14:03:00,2.0314,2.0314,2.03105,2.0311,911160000.0
2007-09-10 14:04:00,2.0308,2.0308,2.0305,2.0306,1255299999.0
2007-09-10 14:05:00,2.0306,2.0308,2.0305,2.0305,1255299999.0
2007-09-10 14:06:00,2.0305,2.0308,2.0305,2.0308,707100000.0
2007-09-10 14:07:00,2.0309,2.0311,2.0309,2.031,439000003.0
2007-09-10 14:08:00,2.03095,2.031,2.03085,2.03085,868900002.0
2007-09-10 14:09:00,2.03085,2.0309,2.03035,2.0305,784700001.0
2007-09-10 14:10:00,2.0305,2.0308,2.03035,2.0305,664199997.0
2007-09-10 14:11:00,2.0305,2.0307,2.0305,2.0307,880300000.0
2007-09-10 14:12:00,2.0307,2.0307,2.0305,2.0306,1286320000.0
2007-09-10 14:13:00,2.03045,2.0305,2.0301,2.0301,1122099996.0
2007-09-10 14:14:00,2.0302,2.0305,2.03015,2.0303,884699995.0
2007-09-10 14:15:00,2.0303,2.0304,2.0302,2.0302,1140399997.0
2007-09-10 14:16:00,2.0302,2.0302,2.0299,2.0299,244000000.0
2007-09-10 14:17:00,2.02985,2.0299,2.02955,2.0299,508200002.0
2007-09-10 14:18:00,2.0299,2.0303,2.0299,2.0302,293899999.0
2007-09-10 14:19:00,2.0302,2.0305,2.0302,2.0305,718100000.0
2007-09-10 14:20:00,2.0305,2.031,2.0305,2.0307,1990699988.0
2007-09-10 14:21:00,2.0307,2.0307,2.0303,2.0303,1288799995.0
2007-09-10 14:22:00,2.0303,2.0304,2.0303,2.0304,967500004.0
2007-09-10 14:23:00,2.0302,2.0304,2.0299,2.0303,1349599999.0
2007-09-10 14:24:00,2.0303,2.0303,2.02985,2.03,1142699999.0
2007-09-10 14:25:00,2.03,2.0302,2.0299,2.03005,783299993.0
2007-09-10 14:26:00,2.0301,2.0302,2.03,2.0302,1075899988.0
2007-09-10 14:27:00,2.0301,2.0302,2.03005,2.0302,904599997.0
2007-09-10 14:28:00,2.0302,2.0302,2.03,2.0301,1173599994.0
2007-09-10 14:29:00,2.0301,2.0302,2.03,2.03015,1355800001.0
2007-09-10 14:30:00,2.0302,2.0303,2.03015,2.0303,718399997.0
2007-09-10 14:31:00,2.0303,2.0304,2.0301,2.0303,948400000.0
2007-09-10 14:32:00,2.0302,2.0303,2.0301,2.03015,948199993.0
2007-09-10 14:33:00,2.03015,2.0302,2.03005,2.0302,560199993.0
2007-09-10 14:34:00,2.0302,2.03025,2.03015,2.03015,267100002.0
2007-09-10 14:35:00,2.0302,2.0302,2.0301,2.0302,250599992.0
2007-09-10 14:36:00,2.0302,2.0302,2.03005,2.0302,525599996.0
2007-09-10 14:37:00,2.0302,2.0302,2.0302,2.0302,376800001.0
2007-09-10 14:38:00,2.0302,2.0303,2.0302,2.0303,112800000.0
2007-09-10 14:39:00,2.0303,2.0303,2.03015,2.03015,521600001.0
2007-09-10 14:40:00,2.0302,2.0303,2.03015,2.03015,646099997.0
2007-09-10 14:41:00,2.0302,2.0302,2.03,2.0302,684100002.0
2007-09-10 14:42:00,2.0302,2.0304,2.02995,2.03005,1009500009.0
2007-09-10 14:43:00,2.03005,2.0303,2.02995,2.0303,401100001.0
2007-09-10 14:44:00,2.0303,2.0304,2.0302,2.0303,948300003.0
2007-09-10 14:45:00,2.0303,2.0304,2.03025,2.03025,1433099998.0
2007-09-10 14:46:00,2.0303,2.0308,2.03025,2.0305,1019000001.0
2007-09-10 14:47:00,2.0305,2.0305,2.03035,2.0304,437900000.0
2007-09-10 14:48:00,2.0304,2.0305,2.03015,2.0302,1266299998.0
2007-09-10 14:49:00,2.03025,2.03025,2.03,2.03005,896900003.0
2007-09-10 14:50:00,2.03005,2.0301,2.03,2.0301,856400011.0
2007-09-10 14:51:00,2.0301,2.0301,2.0298,2.0299,362400001.0
2007-09-10 14:52:00,2.0299,2.03,2.0299,2.03,724000008.0
2007-09-10 14:53:00,2.03,2.0301,2.03,2.0301,1142100003.0
2007-09-10 14:54:00,2.0301,2.0301,2.03005,2.03005,921299988.0
2007-09-10 14:55:00,2.03005,2.03005,2.02985,2.0299,638599997.0
2007-09-10 14:56:00,2.03,2.0301,2.03,2.0301,291400000.0
2007-09-10 14:57:00,2.0301,2.0305,2.0301,2.0303,1296200001.0
2007-09-10 14:58:00,2.0303,2.0306,2.0303,2.0303,649900001.0
2007-09-10 14:59:00,2.0304,2.0307,2.03035,2.0305,1129399999.0
2007-09-10 15:00:00,2.0305,2.0307,2.0304,2.0307,881300002.0
2007-09-10 15:01:00,2.0307,2.0311,2.0307,2.0311,766100001.0
2007-09-10 15:02:00,2.03115,2.0316,2.03105,2.03105,1507499997.0
2007-09-10 15:03:00,2.0311,2.0311,2.0304,2.0306,690999999.0
2007-09-10 15:04:00,2.0306,2.0309,2.0305,2.0309,852400002.0
2007-09-10 15:05:00,2.0309,2.031,2.0307,2.0309,1010800000.0
2007-09-10 15:06:00,2.03095,2.0311,2.0308,2.0308,889999997.0
2007-09-10 15:07:00,2.0308,2.032,2.0308,2.0317,1641549997.0
2007-09-10 15:08:00,2.0317,2.0318,2.0312,2.0314,1251699999.0
2007-09-10 15:09:00,2.0313,2.0322,2.0313,2.032,2023000003.0
2007-09-10 15:10:00,2.032,2.032,2.0318,2.0318,1004999996.0
2007-09-10 15:11:00,2.0318,2.0319,2.03145,2.0317,552500002.0
2007-09-10 15:12:00,2.0317,2.032,2.0315,2.0318,1150099994.0
2007-09-10 15:13:00,2.0318,2.0318,2.03145,2.0315,1072700002.0
2007-09-10 15:14:00,2.0316,2.0316,2.0312,2.0313,1051899998.0
2007-09-10 15:15:00,2.0313,2.032,2.0312,2.032,1474046093.0
2007-09-10 15:16:00,2.03195,2.0321,2.03175,2.0319,968000000.0
2007-09-10 15:17:00,2.0319,2.032,2.03175,2.0319,1415400007.0
2007-09-10 15:18:00,2.0319,2.032,2.0317,2.0319,1573199994.0
2007-09-10 15:19:00,2.0319,2.032,2.03165,2.0319,1485899995.0
2007-09-10 15:20:00,2.032,2.0323,2.032,2.0321,728600002.0
2007-09-10 15:21:00,2.0321,2.0321,2.03165,2.03165,615800002.0
2007-09-10 15:22:00,2.03165,2.03175,2.0316,2.0317,467900000.0
2007-09-10 15:23:00,2.0317,2.0319,2.03155,2.0318,1150899997.0
2007-09-10 15:24:00,2.0318,2.0319,2.03155,2.0317,734699996.0
2007-09-10 15:25:00,2.0317,2.0317,2.0313,2.0315,798899995.0
2007-09-10 15:26:00,2.0315,2.0315,2.0314,2.0314,766300000.0
2007-09-10 15:27:00,2.0314,2.0315,2.0313,2.0314,560300000.0
2007-09-10 15:28:00,2.0314,2.0314,2.03115,2.0313,247199999.0
2007-09-10 15:29:00,2.03125,2.0315,2.0312,2.0313,1205300001.0
2007-09-10 15:30:00,2.0313,2.0318,2.0313,2.0317,1308899997.0
2007-09-10 15:31:00,2.0317,2.0319,2.0315,2.0317,620700000.0
2007-09-10 15:32:00,2.0318,2.032,2.0315,2.032,893000004.0
2007-09-10 15:33:00,2.032,2.032,2.0316,2.0318,1131699996.0
2007-09-10 15:34:00,2.0318,2.0321,2.0317,2.0317,782700005.0
2007-09-10 15:35:00,2.0317,2.0318,2.0316,2.0318,1197900000.0
2007-09-10 15:36:00,2.0318,2.0322,2.0317,2.0321,1705399994.0
2007-09-10 15:37:00,2.0321,2.0322,2.03205,2.03205,1424799989.0
2007-09-10 15:38:00,2.03205,2.03205,2.0318,2.0319,653099999.0
2007-09-10 15:39:00,2.0319,2.0319,2.03175,2.0318,528200001.0
2007-09-10 15:40:00,2.03195,2.033,2.0319,2.0327,935100006.0
2007-09-10 15:41:00,2.0327,2.0328,2.0325,2.0325,1210000005.0
2007-09-10 15:42:00,2.0325,2.03265,2.03245,2.0325,529900000.0
2007-09-10 15:43:00,2.0325,2.0325,2.0317,2.032,1028099998.0
2007-09-10 15:44:00,2.032,2.032,2.0316,2.0317,1643300000.0
2007-09-10 15:45:00,2.0316,2.0321,2.0316,2.03195,600100001.0
2007-09-10 15:46:00,2.03195,2.0321,2.03155,2.0316,519100007.0
2007-09-10 15:47:00,2.0316,2.0316,2.0313,2.0316,1315600002.0
2007-09-10 15:48:00,2.0317,2.0319,2.0316,2.0317,938399999.0
2007-09-10 15:49:00,2.0317,2.0319,2.0316,2.0318,900400005.0
2007-09-10 15:50:00,2.03175,2.0318,2.03115,2.0314,1121299999.0
2007-09-10 15:51:00,2.0315,2.0319,2.0315,2.0317,283200000.0
2007-09-10 15:52:00,2.0317,2.0317,2.03115,2.0315,747800007.0
2007-09-10 15:53:00,2.0315,2.0316,2.0314,2.0315,1146200002.0
2007-09-10 15:54:00,2.0315,2.0315,2.03125,2.0313,513899998.0
2007-09-10 15:55:00,2.0313,2.0313,2.0311,2.0311,879000005.0
2007-09-10 15:56:00,2.0311,2.0311,2.0305,2.0309,686200003.0
2007-09-10 15:57:00,2.03085,2.031,2.0307,2.031,821799997.0
2007-09-10 15:58:00,2.0311,2.03125,2.0309,2.03125,723599999.0
2007-09-10 15:59:00,2.0312,2.0313,2.03045,2.03055,951600000.0
2007-09-10 16:00:00,2.0306,2.0309,2.03045,2.0309,806300001.0
2007-09-10 16:01:00,2.0309,2.031,2.03065,2.0308,1147599995.0
2007-09-10 16:02:00,2.0307,2.0308,2.0306,2.03065,1274999997.0
2007-09-10 16:03:00,2.0307,2.0311,2.03065,2.0311,771700006.0
2007-09-10 16:04:00,2.031,2.0313,2.031,2.031,441500000.0
2007-09-10 16:05:00,2.031,2.0312,2.03095,2.0312,680100001.0
2007-09-10 16:06:00,2.0312,2.0316,2.0312,2.0315,1221599999.0
2007-09-10 16:07:00,2.0315,2.03165,2.0314,2.03165,948299999.0
2007-09-10 16:08:00,2.03165,2.0319,2.0315,2.0316,788400001.0
2007-09-10 16:09:00,2.0316,2.0316,2.0314,2.0314,365600001.0
2007-09-10 16:10:00,2.0314,2.0314,2.03115,2.0312,804900001.0
2007-09-10 16:11:00,2.0312,2.0312,2.03045,2.0309,1184799997.0
2007-09-10 16:12:00,2.0309,2.031,2.0307,2.0307,318799998.0
2007-09-10 16:13:00,2.0307,2.03085,2.0307,2.0308,562899988.0
2007-09-10 16:14:00,2.03075,2.0309,2.0305,2.0305,1456899988.0
2007-09-10 16:15:00,2.0305,2.0306,2.0295,2.0296,1098199990.0
2007-09-10 16:16:00,2.0296,2.0302,2.0296,2.0301,924599999.0
2007-09-10 16:17:00,2.0302,2.0303,2.0301,2.0302,734199996.0
2007-09-10 16:18:00,2.03015,2.0303,2.0299,2.0302,855599996.0
2007-09-10 16:19:00,2.0302,2.0303,2.0301,2.0301,697599998.0
2007-09-10 16:20:00,2.0301,2.0302,2.03,2.03,500899993.0
2007-09-10 16:21:00,2.03,2.0302,2.0299,2.02995,851180002.0
2007-09-10 16:22:00,2.02995,2.0302,2.02995,2.0302,600700001.0
2007-09-10 16:23:00,2.0302,2.0302,2.02995,2.0301,850200005.0
2007-09-10 16:24:00,2.0301,2.0301,2.03,2.03005,337900000.0
2007-09-10 16:25:00,2.0301,2.0301,2.03,2.03,385100000.0
2007-09-10 16:26:00,2.03,2.03,2.0298,2.0298,584299998.0
2007-09-10 16:27:00,2.0298,2.0299,2.0295,2.0296,800299999.0
2007-09-10 16:28:00,2.0295,2.0297,2.02945,2.0297,863200000.0
2007-09-10 16:29:00,2.0297,2.0297,2.02945,2.0296,463600000.0
2007-09-10 16:30:00,2.0297,2.0297,2.0293,2.0294,401000001.0
2007-09-10 16:31:00,2.0294,2.0294,2.0289,2.0291,561300001.0
2007-09-10 16:32:00,2.0291,2.02925,2.02895,2.02915,1077600000.0
2007-09-10 16:33:00,2.02915,2.0293,2.0289,2.0289,419100001.0
2007-09-10 16:34:00,2.0289,2.029,2.02835,2.029,726500003.0
2007-09-10 16:35:00,2.029,2.029,2.0289,2.029,303000000.0
2007-09-10 16:36:00,2.029,2.0291,2.02875,2.0288,426599999.0
2007-09-10 16:37:00,2.0287,2.0294,2.02865,2.02915,345599997.0
2007-09-10 16:38:00,2.02915,2.0294,2.02915,2.0293,954499994.0
2007-09-10 16:39:00,2.0293,2.02955,2.0293,2.0295,664999996.0
2007-09-10 16:40:00,2.0295,2.02955,2.0294,2.0295,1274099998.0
2007-09-10 16:41:00,2.0295,2.0296,2.0294,2.0295,880499996.0
2007-09-10 16:42:00,2.02945,2.0295,2.0292,2.0292,885999999.0
2007-09-10 16:43:00,2.0292,2.02935,2.0284,2.0285,876100005.0
2007-09-10 16:44:00,2.0285,2.0287,2.02825,2.0286,675300000.0
2007-09-10 16:45:00,2.0286,2.0287,2.0283,2.0285,1100200004.0
2007-09-10 16:46:00,2.0285,2.0285,2.0281,2.0281,755199999.0
2007-09-10 16:47:00,2.0281,2.0284,2.028,2.02835,730500000.0
2007-09-10 16:48:00,2.0284,2.0284,2.028,2.0283,487799998.0
2007-09-10 16:49:00,2.0283,2.0286,2.02825,2.0285,258199999.0
2007-09-10 16:50:00,2.0285,2.02865,2.0284,2.02855,1185800002.0
2007-09-10 16:51:00,2.0286,2.0289,2.02855,2.0289,38800000.0
2007-09-10 16:52:00,2.0288,2.0288,2.0285,2.0287,64300000.0
2007-09-10 16:53:00,2.0287,2.0288,2.0285,2.02855,599100001.0
2007-09-10 16:54:00,2.02855,2.0286,2.0283,2.0284,397000000.0
2007-09-10 16:55:00,2.0284,2.0284,2.028,2.0284,1142400002.0
2007-09-10 16:56:00,2.02825,2.0285,2.0282,2.0283,1082099999.0
2007-09-10 16:57:00,2.0283,2.02855,2.0283,2.0284,517299999.0
2007-09-10 16:58:00,2.0284,2.0289,2.0283,2.0284,958799997.0
2007-09-10 16:59:00,2.0284,2.0287,2.0283,2.0284,1072400003.0
2007-09-10 17:00:00,2.0284,2.0285,2.0279,2.0282,1143400003.0
2007-09-10 17:01:00,2.0282,2.0282,2.0277,2.0277,620700002.0
2007-09-10 17:02:00,2.02775,2.0279,2.0274,2.0277,905600002.0
2007-09-10 17:03:00,2.02755,2.0282,2.02755,2.028,366800000.0
2007-09-10 17:04:00,2.028,2.0281,2.0277,2.0279,828000003.0
2007-09-10 17:05:00,2.0279,2.028,2.0276,2.0279,421999999.0
2007-09-10 17:06:00,2.0278,2.028,2.02765,2.0278,960600005.0
2007-09-10 17:07:00,2.0278,2.0281,2.0277,2.0278,1081599995.0
2007-09-10 17:08:00,2.0278,2.028,2.0277,2.0277,1253900006.0
2007-09-10 17:09:00,2.0277,2.0279,2.0276,2.0277,1069000002.0
2007-09-10 17:10:00,2.0277,2.0281,2.0276,2.02775,1658699998.0
2007-09-10 17:11:00,2.02775,2.0278,2.02765,2.0278,400300000.0
2007-09-10 17:12:00,2.0278,2.0278,2.0271,2.0272,442000000.0
2007-09-10 17:13:00,2.0272,2.0274,2.02705,2.0271,722799999.0
2007-09-10 17:14:00,2.0271,2.0274,2.027,2.0271,669599999.0
2007-09-10 17:15:00,2.0271,2.0273,2.0271,2.0272,527500000.0
2007-09-10 17:16:00,2.0273,2.0276,2.02715,2.0276,586200000.0
2007-09-10 17:17:00,2.0276,2.0279,2.0273,2.0279,690400004.0
2007-09-10 17:18:00,2.02775,2.0283,2.02775,2.0282,945600003.0
2007-09-10 17:19:00,2.0281,2.0284,2.028,2.0282,660400000.0
2007-09-10 17:20:00,2.0282,2.0287,2.0282,2.02835,567399999.0
2007-09-10 17:21:00,2.02835,2.02835,2.0276,2.0278,1286000000.0
2007-09-10 17:22:00,2.0279,2.0279,2.0275,2.0277,230700000.0
2007-09-10 17:23:00,2.0277,2.0279,2.02755,2.0279,1090500002.0
2007-09-10 17:24:00,2.0279,2.0281,2.0279,2.02805,484800000.0
2007-09-10 17:25:00,2.0281,2.0287,2.0281,2.0287,693100004.0
2007-09-10 17:26:00,2.0286,2.0287,2.0283,2.02835,522899999.0
2007-09-10 17:27:00,2.0284,2.0284,2.02815,2.0282,529400000.0
2007-09-10 17:28:00,2.0282,2.0284,2.0282,2.0283,814799994.0
2007-09-10 17:29:00,2.0283,2.0285,2.0283,2.0285,312500000.0
2007-09-10 17:30:00,2.0285,2.0285,2.0284,2.0284,170900000.0
2007-09-10 17:31:00,2.0284,2.0284,2.0282,2.0282,688699997.0
2007-09-10 17:32:00,2.0282,2.0283,2.0281,2.0282,789700001.0
2007-09-10 17:33:00,2.0281,2.0282,2.028,2.0281,523000002.0
2007-09-10 17:34:00,2.028,2.0282,2.0279,2.0282,523600003.0
2007-09-10 17:35:00,2.0282,2.0283,2.02795,2.0282,908500002.0
2007-09-10 17:36:00,2.0282,2.0282,2.02795,2.02805,754600000.0
2007-09-10 17:37:00,2.02805,2.0287,2.0278,2.0281,1400399995.0
2007-09-10 17:38:00,2.0281,2.0283,2.028,2.0281,750000001.0
2007-09-10 17:39:00,2.0281,2.0285,2.0281,2.0285,679980003.0
2007-09-10 17:40:00,2.0285,2.0287,2.0284,2.0287,556100000.0
2007-09-10 17:41:00,2.0288,2.0289,2.0285,2.0289,1052800000.0
2007-09-10 17:42:00,2.0289,2.0289,2.02885,2.0289,162200000.0
2007-09-10 17:43:00,2.0289,2.029,2.0288,2.0289,456099997.0
2007-09-10 17:44:00,2.0289,2.0291,2.0289,2.0289,328600001.0
2007-09-10 17:45:00,2.0289,2.0289,2.02775,2.0278,1104000003.0
2007-09-10 17:46:00,2.02775,2.0284,2.0275,2.0283,781999998.0
2007-09-10 17:47:00,2.0283,2.0283,2.0275,2.028,769999996.0
2007-09-10 17:48:00,2.02805,2.0281,2.0277,2.0278,548050001.0
2007-09-10 17:49:00,2.0278,2.0282,2.02775,2.0281,268200000.0
2007-09-10 17:50:00,2.0281,2.0283,2.0281,2.0282,507600004.0
2007-09-10 17:51:00,2.0282,2.0283,2.0281,2.0282,647000003.0
2007-09-10 17:52:00,2.0282,2.0283,2.0281,2.0281,534300000.0
2007-09-10 17:53:00,2.0281,2.0283,2.0281,2.0282,481300001.0
2007-09-10 17:54:00,2.0282,2.0283,2.02815,2.02815,573600000.0
2007-09-10 17:55:00,2.0282,2.0282,2.0281,2.02815,295700000.0
2007-09-10 17:56:00,2.0281,2.0282,2.0281,2.0281,244999999.0
2007-09-10 17:57:00,2.0281,2.02815,2.02805,2.0281,491600000.0
2007-09-10 17:58:00,2.0281,2.0281,2.02785,2.02795,577900002.0
2007-09-10 17:59:00,2.02795,2.0285,2.02795,2.0285,274499999.0
2007-09-10 18:00:00,2.02845,2.0289,2.02845,2.0288,954999994.0
2007-09-10 18:01:00,2.02875,2.02885,2.02865,2.02875,279299998.0
2007-09-10 18:02:00,2.02875,2.0288,2.0286,2.0287,161000000.0
2007-09-10 18:03:00,2.0287,2.0287,2.0282,2.0282,428899999.0
2007-09-10 18:04:00,2.02825,2.02845,2.02815,2.02815,326200000.0
2007-09-10 18:05:00,2.0282,2.0282,2.02815,2.0282,197900000.0
2007-09-10 18:06:00,2.0282,2.0283,2.0282,2.0283,203599998.0
2007-09-10 18:07:00,2.0283,2.0283,2.02815,2.0283,160100000.0
2007-09-10 18:08:00,2.0284,2.0284,2.0282,2.0283,238800000.0
2007-09-10 18:09:00,2.0283,2.0283,2.02825,2.02825,145500000.0
2007-09-10 18:10:00,2.02825,2.0283,2.02805,2.0281,633300001.0
2007-09-10 18:11:00,2.0281,2.02835,2.0281,2.02825,103000000.0
2007-09-10 18:12:00,2.0282,2.0283,2.028,2.0281,494100001.0
2007-09-10 18:13:00,2.0281,2.0281,2.02785,2.0279,321199999.0
2007-09-10 18:14:00,2.0279,2.0279,2.02775,2.02785,332800000.0
2007-09-10 18:15:00,2.0279,2.028,2.02785,2.028,446900000.0
2007-09-10 18:16:00,2.028,2.028,2.02795,2.02795,103900000.0
2007-09-10 18:17:00,2.02795,2.0282,2.02795,2.0282,283300001.0
2007-09-10 18:18:00,2.02815,2.0283,2.0281,2.0281,200100000.0
2007-09-10 18:19:00,2.0281,2.0282,2.02805,2.0281,154800000.0
2007-09-10 18:20:00,2.02805,2.0282,2.0278,2.0278,571200001.0
2007-09-10 18:21:00,2.0278,2.028,2.0278,2.02795,184800000.0
2007-09-10 18:22:00,2.02795,2.0284,2.02795,2.0281,370300000.0
2007-09-10 18:23:00,2.02815,2.0284,2.02815,2.0282,282100000.0
2007-09-10 18:24:00,2.0282,2.0283,2.028,2.0283,515499999.0
2007-09-10 18:25:00,2.0283,2.0283,2.0281,2.0282,327800000.0
2007-09-10 18:26:00,2.0282,2.0282,2.02805,2.0281,625399999.0
2007-09-10 18:27:00,2.0281,2.0281,2.02805,2.02805,307700000.0
2007-09-10 18:28:00,2.0281,2.0283,2.02795,2.02815,412800002.0
2007-09-10 18:29:00,2.0282,2.0283,2.0281,2.02815,354850005.0
2007-09-10 18:30:00,2.02815,2.0282,2.0281,2.0281,266200000.0
2007-09-10 18:31:00,2.0281,2.0281,2.0281,2.0281,64000000.0
2007-09-10 18:32:00,2.0281,2.0282,2.0281,2.0281,115200000.0
2007-09-10 18:33:00,2.02805,2.0281,2.0279,2.0279,708299999.0
2007-09-10 18:34:00,2.0279,2.028,2.02765,2.02765,320599999.0
2007-09-10 18:35:00,2.02765,2.0282,2.02765,2.0282,699300004.0
2007-09-10 18:36:00,2.0282,2.0282,2.0281,2.0281,346000009.0
2007-09-10 18:37:00,2.0281,2.0281,2.028,2.028,553500002.0
2007-09-10 18:38:00,2.028,2.028,2.0278,2.0278,338800000.0
2007-09-10 18:39:00,2.0278,2.0278,2.02765,2.02765,350000000.0
2007-09-10 18:40:00,2.0277,2.0278,2.0276,2.0277,1010400010.0
2007-09-10 18:41:00,2.02775,2.0279,2.0277,2.0277,512800002.0
2007-09-10 18:42:00,2.0277,2.0278,2.0277,2.0278,314900003.0
2007-09-10 18:43:00,2.0278,2.028,2.0278,2.028,1180199998.0
2007-09-10 18:44:00,2.028,2.0281,2.028,2.0281,132799998.0
2007-09-10 18:45:00,2.0281,2.0282,2.0281,2.0282,321600000.0
2007-09-10 18:46:00,2.0282,2.0282,2.0279,2.028,556800002.0
2007-09-10 18:47:00,2.0281,2.0282,2.028,2.0282,627799999.0
2007-09-10 18:48:00,2.0281,2.0282,2.02805,2.0281,291600000.0
2007-09-10 18:49:00,2.0281,2.0283,2.028,2.028,369200000.0
2007-09-10 18:50:00,2.0281,2.0282,2.028,2.0281,436700001.0
2007-09-10 18:51:00,2.0281,2.0282,2.0281,2.0281,112800000.0
2007-09-10 18:52:00,2.0281,2.0281,2.028,2.028,82000000.0
2007-09-10 18:53:00,2.028,2.028,2.0277,2.0278,441200000.0
2007-09-10 18:54:00,2.0278,2.0278,2.0277,2.0278,421100000.0
2007-09-10 18:55:00,2.02775,2.0279,2.02775,2.0279,196000001.0
2007-09-10 18:56:00,2.0279,2.0279,2.0279,2.0279,839199990.0
2007-09-10 18:57:00,2.0279,2.028,2.02785,2.02785,871400001.0
2007-09-10 18:58:00,2.02785,2.0279,2.02785,2.0279,428600001.0
2007-09-10 18:59:00,2.0279,2.0279,2.0277,2.0278,871600001.0
2007-09-10 19:00:00,2.0277,2.0279,2.0277,2.0278,180000000.0
2007-09-10 19:01:00,2.0278,2.0278,2.0277,2.0277,538400005.0
2007-09-10 19:02:00,2.0277,2.0278,2.0277,2.0278,381200000.0
2007-09-10 19:03:00,2.0278,2.0278,2.0277,2.0278,555800005.0
2007-09-10 19:04:00,2.0279,2.0279,2.0277,2.0277,554200004.0
2007-09-10 19:05:00,2.0277,2.0277,2.0276,2.0276,114799999.0
2007-09-10 19:06:00,2.0276,2.0277,2.0276,2.0276,361199997.0
2007-09-10 19:07:00,2.0276,2.0276,2.0276,2.0276,219600000.0
2007-09-10 19:08:00,2.0276,2.02765,2.0275,2.0275,364300000.0
2007-09-10 19:09:00,2.0275,2.0275,2.0275,2.0275,738700000.0
2007-09-10 19:10:00,2.0274,2.0275,2.0274,2.0275,71300000.0
2007-09-10 19:11:00,2.0275,2.02765,2.0273,2.0275,890300000.0
2007-09-10 19:12:00,2.0275,2.0276,2.0275,2.0276,260600000.0
2007-09-10 19:13:00,2.0276,2.0277,2.0276,2.0277,81200000.0
2007-09-10 19:14:00,2.0277,2.0277,2.0276,2.0276,90100000.0
2007-09-10 19:15:00,2.0277,2.0278,2.02755,2.0278,281400000.0
2007-09-10 19:16:00,2.0278,2.028,2.02775,2.02775,275800000.0
2007-09-10 19:17:00,2.02775,2.02775,2.0277,2.0277,1195199988.0
2007-09-10 19:18:00,2.0277,2.0277,2.0276,2.0276,1089199985.0
2007-09-10 19:19:00,2.0276,2.0276,2.0275,2.0275,155600000.0
2007-09-10 19:20:00,2.0275,2.02765,2.0275,2.02755,240600000.0
2007-09-10 19:21:00,2.0276,2.0276,2.0276,2.0276,42900000.0
2007-09-10 19:22:00,2.02765,2.0278,2.0276,2.0278,104199999.0
2007-09-10 19:23:00,2.0278,2.0278,2.02755,2.02765,1183599999.0
2007-09-10 19:24:00,2.0276,2.02785,2.02755,2.02775,271400001.0
2007-09-10 19:25:00,2.02775,2.0278,2.0277,2.0277,206800000.0
2007-09-10 19:26:00,2.0277,2.02775,2.02765,2.0277,141800000.0
2007-09-10 19:27:00,2.0277,2.02785,2.0277,2.0278,363700004.0
2007-09-10 19:28:00,2.0278,2.0278,2.0278,2.0278,41400000.0
2007-09-10 19:29:00,2.0278,2.0278,2.02765,2.0277,257400000.0
2007-09-10 19:30:00,2.0277,2.0279,2.0277,2.02775,297500001.0
2007-09-10 19:31:00,2.0278,2.0278,2.0277,2.0277,68000000.0
2007-09-10 19:32:00,2.0277,2.0277,2.0276,2.0276,165100000.0
2007-09-10 19:33:00,2.02755,2.0278,2.02755,2.0278,249400002.0
2007-09-10 19:34:00,2.0277,2.0277,2.0276,2.0277,60400000.0
2007-09-10 19:35:00,2.02775,2.028,2.02775,2.028,106300000.0
2007-09-10 19:36:00,2.028,2.0282,2.028,2.0282,265200001.0
2007-09-10 19:37:00,2.0281,2.0282,2.0281,2.0282,275400000.0
2007-09-10 19:38:00,2.0282,2.0283,2.02815,2.0282,400300000.0
2007-09-10 19:39:00,2.0282,2.02835,2.0279,2.028,447800000.0
2007-09-10 19:40:00,2.028,2.028,2.0279,2.0279,707300005.0
2007-09-10 19:41:00,2.0279,2.02795,2.0279,2.0279,322000003.0
2007-09-10 19:42:00,2.0279,2.0279,2.0279,2.0279,44000000.0
2007-09-10 19:43:00,2.0279,2.028,2.0279,2.0279,34800000.0
2007-09-10 19:44:00,2.0279,2.0279,2.0278,2.0279,191000000.0
2007-09-10 19:45:00,2.0279,2.0279,2.02775,2.02775,167600000.0
2007-09-10 19:46:00,2.0278,2.02785,2.02775,2.02775,209200000.0
2007-09-10 19:47:00,2.02775,2.0278,2.02775,2.0278,66800000.0
2007-09-10 19:48:00,2.0278,2.02785,2.02765,2.0278,336800000.0
2007-09-10 19:49:00,2.0278,2.0278,2.0276,2.0277,634899999.0
2007-09-10 19:50:00,2.0277,2.0277,2.0275,2.0276,324779900.0
2007-09-10 19:51:00,2.0276,2.0276,2.0276,2.0276,291800000.0
2007-09-10 19:52:00,2.0276,2.0276,2.02725,2.0273,528100000.0
2007-09-10 19:53:00,2.0273,2.0273,2.0273,2.0273,460800000.0
2007-09-10 19:54:00,2.0273,2.02735,2.02725,2.02725,231700000.0
2007-09-10 19:55:00,2.0274,2.0274,2.02725,2.0273,209200000.0
2007-09-10 19:56:00,2.0273,2.0275,2.0273,2.0273,890900002.0
2007-09-10 19:57:00,2.0273,2.0274,2.0273,2.0274,129200001.0
2007-09-10 19:58:00,2.0274,2.02745,2.0272,2.0272,186749999.0
2007-09-10 19:59:00,2.0272,2.0273,2.02715,2.02715,369600000.0
2007-09-10 20:00:00,2.02715,2.0273,2.02715,2.0273,220900000.0
2007-09-10 20:01:00,2.0273,2.0274,2.0272,2.0272,523800001.0
2007-09-10 20:02:00,2.0272,2.0273,2.02715,2.0272,527299998.0
2007-09-10 20:03:00,2.0272,2.0272,2.0272,2.0272,98400000.0
2007-09-10 20:04:00,2.0272,2.0272,2.0272,2.0272,226800000.0
2007-09-10 20:05:00,2.0272,2.0273,2.02705,2.0272,171200000.0
2007-09-10 20:06:00,2.0271,2.0272,2.02705,2.0271,124000000.0
2007-09-10 20:07:00,2.0271,2.0271,2.0271,2.0271,58300000.0
2007-09-10 20:08:00,2.0271,2.0271,2.0271,2.0271,22300000.0
2007-09-10 20:09:00,2.0271,2.0271,2.0271,2.0271,75000000.0
2007-09-10 20:10:00,2.0271,2.0271,2.0271,2.0271,16100000.0
2007-09-10 20:11:00,2.02705,2.0273,2.027,2.0273,177400000.0
2007-09-10 20:12:00,2.0273,2.0273,2.0273,2.0273,6000000.0
2007-09-10 20:13:00,2.02698,2.02727,2.02683,2.02683,682599998.0
2007-09-10 20:14:00,2.0272,2.0272,2.0272,2.0272,63200000.0
2007-09-10 20:15:00,2.0272,2.0278,2.0272,2.0277,245500000.0
2007-09-10 20:16:00,2.02775,2.02775,2.0274,2.0275,162000000.0
2007-09-10 20:17:00,2.0275,2.0276,2.0275,2.02755,21600000.0
2007-09-10 20:18:00,2.02755,2.02765,2.02755,2.02765,47500000.0
2007-09-10 20:19:00,2.02765,2.02765,2.02755,2.0276,151200000.0
2007-09-10 20:20:00,2.02755,2.02765,2.02745,2.0275,693500000.0
2007-09-10 20:21:00,2.0275,2.02755,2.02745,2.02745,320000000.0
2007-09-10 20:22:00,2.0275,2.02755,2.0275,2.02755,48500000.0
2007-09-10 20:23:00,2.02722,2.02735,2.027,2.02733,1428199989.0
2007-09-10 20:24:00,2.02755,2.0276,2.0274,2.0275,123999999.0
2007-09-10 20:25:00,2.0276,2.0276,2.0275,2.0276,41100000.0
2007-09-10 20:26:00,2.02755,2.02765,2.0275,2.02755,50800000.0
2007-09-10 20:27:00,2.0276,2.02765,2.02745,2.0276,130900000.0
2007-09-10 20:28:00,2.0276,2.02775,2.0276,2.02765,81000000.0
2007-09-10 20:29:00,2.02765,2.02775,2.02755,2.0277,151100000.0
2007-09-10 20:30:00,2.02765,2.02795,2.0276,2.0277,482400000.0
2007-09-10 20:31:00,2.0277,2.02775,2.0274,2.0275,170600000.0
2007-09-10 20:32:00,2.02745,2.0276,2.02735,2.0275,579900005.0
2007-09-10 20:33:00,2.0275,2.0275,2.02745,2.0275,83800000.0
2007-09-10 20:34:00,2.0275,2.0275,2.02745,2.0275,166300000.0
2007-09-10 20:35:00,2.0275,2.0275,2.02745,2.0275,666000000.0
2007-09-10 20:36:00,2.0275,2.0275,2.0275,2.0275,427100000.0
2007-09-10 20:37:00,2.0275,2.0276,2.0275,2.0275,154400001.0
2007-09-10 20:38:00,2.0275,2.0275,2.02745,2.02745,127200000.0
2007-09-10 20:39:00,2.0275,2.0277,2.0275,2.0275,324600001.0
2007-09-10 20:40:00,2.0275,2.0275,2.02745,2.0275,32400000.0
2007-09-10 20:41:00,2.02745,2.0275,2.02745,2.0275,428700000.0
2007-09-10 20:42:00,2.0275,2.02755,2.02745,2.0275,142400004.0
2007-09-10 20:43:00,2.0275,2.0276,2.02745,2.0275,207500000.0
2007-09-10 20:44:00,2.0275,2.0275,2.02745,2.0275,45800000.0
2007-09-10 20:45:00,2.0275,2.0275,2.0273,2.0275,262900000.0
2007-09-10 20:46:00,2.0275,2.0275,2.0274,2.0274,570600000.0
2007-09-10 20:47:00,2.0274,2.0275,2.0274,2.0274,1204399992.0
2007-09-10 20:48:00,2.0274,2.0276,2.0274,2.0275,207000002.0
2007-09-10 20:49:00,2.0275,2.0276,2.0275,2.0276,170700000.0
2007-09-10 20:50:00,2.0276,2.0276,2.0276,2.0276,16000000.0
2007-09-10 20:51:00,2.0275,2.0276,2.0275,2.0276,43200000.0
2007-09-10 20:52:00,2.0276,2.0276,2.0274,2.0275,192800000.0
2007-09-10 20:53:00,2.0275,2.0275,2.0275,2.0275,54800000.0
2007-09-10 20:54:00,2.0275,2.0275,2.0274,2.0275,478000000.0
2007-09-10 20:55:00,2.0275,2.0276,2.0275,2.0276,424800000.0
2007-09-10 20:56:00,2.0276,2.0276,2.0275,2.0275,256400000.0
2007-09-10 20:57:00,2.0275,2.0276,2.0274,2.0276,278800000.0
2007-09-10 20:58:00,2.0276,2.0276,2.0275,2.0276,48799999.0
2007-09-10 20:59:00,2.0276,2.0278,2.0276,2.0277,1002000003.0
2007-09-10 21:00:00,2.0277,2.0278,2.0276,2.0276,559600000.0
2007-09-10 21:01:00,2.0276,2.0276,2.0275,2.0276,67200000.0
2007-09-10 21:02:00,2.0275,2.0275,2.0275,2.0275,88000000.0
2007-09-10 21:03:00,2.0275,2.0275,2.0273,2.0273,72900000.0
2007-09-10 21:04:00,2.0273,2.0273,2.0271,2.0272,98000000.0
2007-09-10 21:05:00,2.0272,2.0272,2.0272,2.0272,6000000.0
2007-09-10 21:06:00,2.0272,2.0272,2.0271,2.0272,28200000.0
2007-09-10 21:07:00,2.0272,2.0276,2.0272,2.0276,351100000.0
2007-09-10 21:08:00,2.0275,2.0276,2.0275,2.0276,203200001.0
2007-09-10 21:09:00,2.0276,2.0276,2.02715,2.0272,178799999.0
2007-09-10 21:10:00,2.0272,2.0272,2.0271,2.0271,81599999.0
2007-09-10 21:11:00,2.0271,2.0271,2.02705,2.02705,23199999.0
2007-09-10 21:12:00,2.02705,2.0271,2.02695,2.02705,707199993.0
2007-09-10 21:13:00,2.02705,2.0274,2.027,2.0274,737400005.0
2007-09-10 21:14:00,2.02735,2.0274,2.0271,2.0272,479299992.0
2007-09-10 21:15:00,2.0272,2.02735,2.0272,2.0273,917599995.0
2007-09-10 21:16:00,2.0273,2.0274,2.0273,2.0274,84999999.0
2007-09-10 21:17:00,2.0273,2.0274,2.0273,2.0274,415600002.0
2007-09-10 21:18:00,2.0274,2.0274,2.0274,2.0274,366400002.0
2007-09-10 21:19:00,2.0274,2.0274,2.0274,2.0274,379599999.0
2007-09-10 21:20:00,2.0274,2.0274,2.0273,2.0274,95199999.0
2007-09-10 21:21:00,2.0274,2.0275,2.0273,2.0273,458000003.0
2007-09-10 21:22:00,2.0272,2.02725,2.0272,2.0272,517200008.0
2007-09-10 21:23:00,2.0272,2.0273,2.02715,2.02725,732400003.0
2007-09-10 21:24:00,2.02725,2.02735,2.02715,2.02725,134100000.0
2007-09-10 21:25:00,2.0272,2.02725,2.0272,2.0272,211900003.0
2007-09-10 21:26:00,2.0272,2.0273,2.02715,2.0273,114600000.0
2007-09-10 21:27:00,2.0273,2.0274,2.0273,2.0273,523900003.0
2007-09-10 21:28:00,2.0273,2.0273,2.027,2.0271,290499999.0
2007-09-10 21:29:00,2.02705,2.0273,2.02705,2.0272,116800000.0
2007-09-10 21:30:00,2.0272,2.0272,2.02705,2.0272,110600000.0
2007-09-10 21:31:00,2.0272,2.0272,2.0271,2.0271,82400000.0
2007-09-10 21:32:00,2.0271,2.0271,2.02695,2.02695,195799996.0
2007-09-10 21:33:00,2.027,2.0272,2.027,2.0271,170000000.0
2007-09-10 21:34:00,2.0271,2.0271,2.02695,2.027,499700000.0
2007-09-10 21:35:00,2.027,2.0272,2.027,2.0271,781500000.0
2007-09-10 21:36:00,2.0271,2.0273,2.0271,2.0273,166400000.0
2007-09-10 21:37:00,2.0273,2.0274,2.0273,2.0273,93000000.0
2007-09-10 21:38:00,2.0273,2.0273,2.0272,2.0272,18300000.0
2007-09-10 21:39:00,2.0273,2.0273,2.0271,2.0271,165900000.0
2007-09-10 21:40:00,2.0271,2.0272,2.02705,2.0271,666399995.0
2007-09-10 21:41:00,2.0272,2.0273,2.0271,2.0273,312600000.0
2007-09-10 21:42:00,2.0273,2.0273,2.0271,2.0273,547300002.0
2007-09-10 21:43:00,2.0273,2.0274,2.0272,2.0274,229200000.0
2007-09-10 21:44:00,2.0274,2.0274,2.02715,2.0273,278600002.0
2007-09-10 21:45:00,2.0272,2.0273,2.0272,2.0272,237600000.0
2007-09-10 21:46:00,2.0272,2.0273,2.0272,2.0273,133400002.0
2007-09-10 21:47:00,2.0273,2.0273,2.0272,2.0272,323800004.0
2007-09-10 21:48:00,2.0272,2.0273,2.0272,2.0273,95800000.0
2007-09-10 21:49:00,2.02705,2.02715,2.02695,2.02695,65000000.0
2007-09-10 21:50:00,2.0273,2.0274,2.0273,2.0274,30200000.0
2007-09-10 21:51:00,2.0273,2.0274,2.02725,2.0274,35400000.0
2007-09-10 21:52:00,2.0274,2.0274,2.0274,2.0274,25200000.0
2007-09-10 21:53:00,2.0274,2.0274,2.0273,2.0273,167600000.0
2007-09-10 21:54:00,2.0273,2.0274,2.0272,2.0272,122400000.0
2007-09-10 21:55:00,2.0272,2.0272,2.0272,2.0272,30000000.0
2007-09-10 21:56:00,2.0272,2.0272,2.0272,2.0272,47600000.0
2007-09-10 21:57:00,2.0272,2.0274,2.0272,2.0274,43600000.0
2007-09-10 21:58:00,2.0274,2.0274,2.0272,2.0272,27600000.0
2007-09-10 21:59:00,2.0272,2.0274,2.0271,2.0273,156200000.0
2007-09-10 22:00:00,2.0274,2.0275,2.0273,2.0274,273200000.0
2007-09-10 22:01:00,2.02735,2.0274,2.02735,2.0274,10300000.0
2007-09-10 22:02:00,2.0274,2.0274,2.0274,2.0274,16800000.0
2007-09-10 22:03:00,2.0274,2.0274,2.0274,2.0274,101600000.0
2007-09-10 22:04:00,2.0274,2.0275,2.0274,2.0275,44000000.0
2007-09-10 22:05:00,2.02732,2.02732,2.02702,2.02729,451700003.0
2007-09-10 22:06:00,2.0275,2.0276,2.02745,2.02745,96400000.0
2007-09-10 22:07:00,2.0275,2.0275,2.0275,2.0275,8700000.0
2007-09-10 22:08:00,2.0275,2.0275,2.0275,2.0275,17100000.0
2007-09-10 22:09:00,2.0275,2.0275,2.0275,2.0275,25600000.0
2007-09-10 22:10:00,2.0275,2.0275,2.0275,2.0275,16800000.0
2007-09-10 22:11:00,2.0275,2.0275,2.0275,2.0275,58800000.0
2007-09-10 22:12:00,2.0275,2.0275,2.02745,2.02745,37900000.0
2007-09-10 22:13:00,2.0275,2.0275,2.02745,2.0275,26000000.0
2007-09-10 22:14:00,2.0275,2.0275,2.0275,2.0275,40400000.0
2007-09-10 22:15:00,2.02745,2.02745,2.02745,2.02745,800000.0
2007-09-10 22:16:00,2.0275,2.0275,2.0274,2.0275,43300000.0
2007-09-10 22:17:00,2.0276,2.0276,2.02735,2.02735,46000000.0
2007-09-10 22:18:00,2.0274,2.0274,2.0274,2.0274,31200000.0
2007-09-10 22:19:00,2.0274,2.0274,2.0272,2.0272,63200000.0
2007-09-10 22:20:00,2.0272,2.0273,2.0272,2.0272,41500000.0
2007-09-10 22:21:00,2.0272,2.0273,2.0272,2.0272,172900001.0
2007-09-10 22:22:00,2.0273,2.0273,2.0273,2.0273,2400000.0
2007-09-10 22:23:00,2.0273,2.0273,2.0273,2.0273,19600000.0
2007-09-10 22:24:00,2.02698,2.02704,2.02686,2.02687,835799990.0
2007-09-10 22:25:00,2.02699,2.02703,2.0269,2.0269,54900000.0
2007-09-10 22:26:00,2.0273,2.0273,2.0272,2.0272,26800000.0
2007-09-10 22:27:00,2.0272,2.0273,2.0272,2.0273,19600000.0
2007-09-10 22:28:00,2.0273,2.0273,2.0273,2.0273,48000000.0
2007-09-10 22:29:00,2.0273,2.0273,2.0273,2.0273,26800000.0
2007-09-10 22:30:00,2.0273,2.0273,2.0273,2.0273,45900000.0
2007-09-10 22:31:00,2.0273,2.0273,2.0273,2.0273,4800000.0
2007-09-10 22:32:00,2.0273,2.0273,2.0273,2.0273,36800000.0
2007-09-10 22:33:00,2.0273,2.0273,2.0272,2.0272,16000000.0
2007-09-10 22:34:00,2.0272,2.0272,2.0272,2.0272,65200000.0
2007-09-10 22:35:00,2.0272,2.0273,2.0272,2.0272,185200000.0
2007-09-10 22:36:00,2.0272,2.0273,2.0272,2.0272,228000000.0
2007-09-10 22:37:00,2.0273,2.0273,2.0272,2.0272,74800000.0
2007-09-10 22:38:00,2.0273,2.0273,2.0272,2.0272,74400000.0
2007-09-10 22:39:00,2.0272,2.0272,2.0272,2.0272,293199998.0
2007-09-10 22:40:00,2.0272,2.0272,2.0272,2.0272,62799999.0
2007-09-10 22:41:00,2.0272,2.0272,2.0272,2.0272,78800000.0
2007-09-10 22:42:00,2.0272,2.0272,2.0272,2.0272,20800000.0
2007-09-10 22:43:00,2.0272,2.0273,2.0272,2.0273,17600000.0
2007-09-10 22:44:00,2.0272,2.0272,2.0272,2.0272,83599998.0
2007-09-10 22:45:00,2.0272,2.0272,2.0272,2.0272,14800000.0
2007-09-10 22:46:00,2.0272,2.0272,2.0272,2.0272,12400000.0
2007-09-10 22:47:00,2.0272,2.0272,2.0272,2.0272,35199999.0
2007-09-10 22:48:00,2.0272,2.0273,2.0272,2.0273,56399999.0
2007-09-10 22:49:00,2.0272,2.0273,2.0272,2.0273,34800000.0
2007-09-10 22:50:00,2.0273,2.0273,2.0272,2.0273,102799998.0
2007-09-10 22:51:00,2.0273,2.0275,2.0273,2.0275,485599998.0
2007-09-10 22:52:00,2.0275,2.0277,2.0275,2.0275,309200000.0
2007-09-10 22:53:00,2.0275,2.0275,2.0273,2.0273,168399999.0
2007-09-10 22:54:00,2.0271,2.0272,2.02701,2.02713,173800001.0
2007-09-10 22:55:00,2.0273,2.0273,2.0273,2.0273,66400000.0
2007-09-10 22:56:00,2.0275,2.0275,2.0273,2.0273,266399997.0
2007-09-10 22:57:00,2.0273,2.0275,2.0273,2.0275,54599999.0
2007-09-10 22:58:00,2.0275,2.0276,2.0275,2.0275,18400000.0
2007-09-10 22:59:00,2.0276,2.0276,2.0275,2.0275,39200000.0
2007-09-10 23:00:00,2.0275,2.0275,2.0275,2.0275,77600000.0
2007-09-10 23:01:00,2.0275,2.0275,2.0275,2.0275,4000000.0
2007-09-10 23:02:00,2.0275,2.0275,2.0275,2.0275,4000000.0
2007-09-10 23:03:00,2.0275,2.0275,2.0274,2.0274,20800000.0
2007-09-10 23:04:00,2.02727,2.02735,2.02725,2.02725,81400002.0
2007-09-10 23:05:00,2.0275,2.0275,2.0275,2.0275,16000000.0
2007-09-10 23:06:00,2.0275,2.0275,2.0275,2.0275,32000000.0
2007-09-10 23:07:00,2.0275,2.0275,2.0275,2.0275,33800000.0
2007-09-10 23:08:00,2.0275,2.0275,2.0274,2.0274,38600000.0
2007-09-10 23:09:00,2.0275,2.0275,2.0275,2.0275,11300000.0
2007-09-10 23:10:00,2.02733,2.02734,2.02723,2.02726,130400000.0
2007-09-10 23:11:00,2.0275,2.0275,2.0274,2.0275,20000000.0
2007-09-10 23:12:00,2.02735,2.02743,2.0273,2.02739,1037900009.0
2007-09-10 23:13:00,2.0274,2.0275,2.0273,2.0275,118000000.0
2007-09-10 23:14:00,2.0273,2.0274,2.0272,2.0272,245299999.0
2007-09-10 23:15:00,2.0273,2.0273,2.0273,2.0273,6900000.0
2007-09-10 23:16:00,2.02712,2.02712,2.02701,2.02701,201299990.0
2007-09-10 23:17:00,2.02705,2.02713,2.02705,2.0271,83099998.0
2007-09-10 23:18:00,2.0272,2.0275,2.0272,2.0272,180800000.0
2007-09-10 23:19:00,2.0272,2.0273,2.0272,2.0272,73400000.0
2007-09-10 23:20:00,2.0272,2.0272,2.0272,2.0272,20000000.0
2007-09-10 23:21:00,2.0272,2.0273,2.0272,2.0272,48800000.0
2007-09-10 23:22:00,2.02707,2.02723,2.027,2.02705,182000002.0
2007-09-10 23:23:00,2.0272,2.0272,2.0272,2.0272,10400000.0
2007-09-10 23:24:00,2.0271,2.0277,2.027,2.0272,189400000.0
2007-09-10 23:25:00,2.0272,2.0272,2.0272,2.0272,9800000.0
2007-09-10 23:26:00,2.0272,2.0273,2.0272,2.0272,26800000.0
2007-09-10 23:27:00,2.0272,2.0272,2.0272,2.0272,9800000.0
2007-09-10 23:28:00,2.0272,2.0273,2.0272,2.0273,13800000.0
2007-09-10 23:29:00,2.0272,2.0272,2.0271,2.0271,37200000.0
2007-09-10 23:30:00,2.0271,2.0273,2.0271,2.0273,10400000.0
2007-09-10 23:31:00,2.0273,2.0273,2.027,2.027,111600000.0
2007-09-10 23:32:00,2.0269,2.0269,2.0269,2.0269,54000000.0
2007-09-10 23:33:00,2.027,2.0273,2.0269,2.02695,267600001.0
2007-09-10 23:34:00,2.0271,2.0275,2.0269,2.0275,162400000.0
2007-09-10 23:35:00,2.0275,2.0275,2.0274,2.0274,46800000.0
2007-09-10 23:36:00,2.0274,2.0274,2.027,2.027,94400000.0
2007-09-10 23:37:00,2.0269,2.02706,2.02685,2.02706,198500000.0
2007-09-10 23:38:00,2.0272,2.0273,2.0272,2.0273,14800000.0
2007-09-10 23:39:00,2.0273,2.0273,2.0269,2.027,57800000.0
2007-09-10 23:40:00,2.02698,2.02698,2.02684,2.02686,122200000.0
2007-09-10 23:41:00,2.02701,2.02701,2.0269,2.0269,175000001.0
2007-09-10 23:42:00,2.0271,2.0272,2.0271,2.0271,10400000.0
2007-09-10 23:43:00,2.0271,2.0274,2.0271,2.0274,6900000.0
2007-09-10 23:44:00,2.02716,2.02716,2.02693,2.02704,533799995.0
2007-09-10 23:45:00,2.02703,2.02716,2.02686,2.02686,420599998.0
2007-09-10 23:46:00,2.0271,2.0271,2.0271,2.0271,72699999.0
2007-09-10 23:47:00,2.0273,2.0274,2.0272,2.0273,173400000.0
2007-09-10 23:48:00,2.0273,2.0275,2.0272,2.0275,329400002.0
2007-09-10 23:49:00,2.0275,2.0278,2.0275,2.0275,205600000.0
2007-09-10 23:50:00,2.0275,2.0277,2.0275,2.0277,50100000.0
2007-09-10 23:51:00,2.0277,2.0277,2.0275,2.0275,62399999.0
2007-09-10 23:52:00,2.0276,2.0276,2.0275,2.0276,95200001.0
2007-09-10 23:53:00,2.0276,2.0277,2.0275,2.0276,283400000.0
2007-09-10 23:54:00,2.0272,2.02738,2.0272,2.02738,94700001.0
2007-09-10 23:55:00,2.0276,2.0276,2.0272,2.0275,223900000.0
2007-09-10 23:56:00,2.0275,2.0276,2.0274,2.0276,123399997.0
2007-09-10 23:57:00,2.0276,2.0276,2.0274,2.0274,131799996.0
2007-09-10 23:58:00,2.0274,2.0275,2.0274,2.0275,80099998.0
2007-09-10 23:59:00,2.0275,2.0275,2.0275,2.0275,23700000.0
2007-09-11 00:00:00,2.0275,2.0275,2.0275,2.0275,23700000.0
2007-09-11 00:01:00,2.0275,2.0277,2.0272,2.0273,244700003.0
2007-09-11 00:02:00,2.0273,2.0274,2.0273,2.0273,45000000.0
2007-09-11 00:03:00,2.0273,2.0273,2.0273,2.0273,219500000.0
2007-09-11 00:04:00,2.0273,2.0276,2.0273,2.0273,225200000.0
2007-09-11 00:05:00,2.0275,2.0275,2.0271,2.0273,121000000.0
2007-09-11 00:06:00,2.0273,2.0274,2.0271,2.0274,78699998.0
2007-09-11 00:07:00,2.0274,2.0275,2.0272,2.0274,306100002.0
2007-09-11 00:08:00,2.0274,2.0274,2.0274,2.0274,50099999.0
2007-09-11 00:09:00,2.0274,2.0274,2.0274,2.0274,16299999.0
2007-09-11 00:10:00,2.0274,2.0274,2.0271,2.0271,307300003.0
2007-09-11 00:11:00,2.0271,2.0271,2.0269,2.027,277699994.0
2007-09-11 00:12:00,2.027,2.027,2.0269,2.0269,517299997.0
2007-09-11 00:13:00,2.0269,2.0269,2.0268,2.0269,156400000.0
2007-09-11 00:14:00,2.0269,2.0269,2.0269,2.0269,28000000.0
2007-09-11 00:15:00,2.0269,2.0275,2.0269,2.027,245900000.0
2007-09-11 00:16:00,2.027,2.0272,2.02695,2.0272,146600002.0
2007-09-11 00:17:00,2.0272,2.0272,2.0271,2.0271,30900000.0
2007-09-11 00:18:00,2.0272,2.0272,2.0271,2.0272,92600000.0
2007-09-11 00:19:00,2.0272,2.0273,2.0271,2.0273,253500004.0
2007-09-11 00:20:00,2.0271,2.0276,2.0271,2.0273,232400000.0
2007-09-11 00:21:00,2.0272,2.0272,2.0271,2.0271,25500000.0
2007-09-11 00:22:00,2.0271,2.0273,2.027,2.0273,61799999.0
2007-09-11 00:23:00,2.0272,2.0272,2.0271,2.0271,110000000.0
2007-09-11 00:24:00,2.027,2.0273,2.027,2.0273,140000000.0
2007-09-11 00:25:00,2.0273,2.0273,2.0271,2.0272,102299999.0
2007-09-11 00:26:00,2.0272,2.0273,2.0271,2.0273,128100000.0
2007-09-11 00:27:00,2.0273,2.0273,2.0271,2.0271,30900000.0
2007-09-11 00:28:00,2.0271,2.0271,2.0271,2.0271,134100000.0
2007-09-11 00:29:00,2.0271,2.0271,2.027,2.027,362200000.0
2007-09-11 00:30:00,2.0271,2.0272,2.027,2.0271,370199999.0
2007-09-11 00:31:00,2.0271,2.0271,2.027,2.0271,328800003.0
2007-09-11 00:32:00,2.027,2.0271,2.027,2.027,105699998.0
2007-09-11 00:33:00,2.0271,2.0271,2.0271,2.0271,50900000.0
2007-09-11 00:34:00,2.0271,2.0271,2.027,2.027,148700004.0
2007-09-11 00:35:00,2.0271,2.0271,2.0271,2.0271,63700000.0
2007-09-11 00:36:00,2.0271,2.0274,2.027,2.0274,631999995.0
2007-09-11 00:37:00,2.0274,2.0274,2.0271,2.0271,29200000.0
2007-09-11 00:38:00,2.0271,2.0271,2.0271,2.0271,1800000.0
2007-09-11 00:39:00,2.0271,2.0274,2.0271,2.0274,114600000.0
2007-09-11 00:40:00,2.0275,2.0275,2.0275,2.0275,204800000.0
2007-09-11 00:41:00,2.0275,2.0275,2.0275,2.0275,144100000.0
2007-09-11 00:42:00,2.0275,2.0275,2.0274,2.0274,225699997.0
2007-09-11 00:43:00,2.0274,2.0274,2.027,2.0271,258899999.0
2007-09-11 00:44:00,2.027,2.0273,2.027,2.0273,71400001.0
2007-09-11 00:45:00,2.0273,2.0273,2.0273,2.0273,27200000.0
2007-09-11 00:46:00,2.0273,2.0273,2.0273,2.0273,6400000.0
2007-09-11 00:47:00,2.0273,2.0273,2.0273,2.0273,14300000.0
2007-09-11 00:48:00,2.02692,2.02725,2.02692,2.02725,168100000.0
2007-09-11 00:49:00,2.0275,2.0276,2.0275,2.0276,75700000.0
2007-09-11 00:50:00,2.02728,2.0275,2.02726,2.02737,96900000.0
2007-09-11 00:51:00,2.02753,2.02756,2.02753,2.02753,38100000.0
2007-09-11 00:52:00,2.0276,2.02765,2.02755,2.02765,165800000.0
2007-09-11 00:53:00,2.02724,2.02755,2.02724,2.02735,108950000.0
2007-09-11 00:54:00,2.02755,2.02755,2.02735,2.02742,62000000.0
2007-09-11 00:55:00,2.02745,2.02762,2.02743,2.02762,199000000.0
2007-09-11 00:56:00,2.0276,2.0276,2.0276,2.0276,8700000.0
2007-09-11 00:57:00,2.0276,2.0276,2.0276,2.0276,182400000.0
2007-09-11 00:58:00,2.0276,2.0276,2.0276,2.0276,24600000.0
2007-09-11 00:59:00,2.0276,2.0276,2.0276,2.0276,39500000.0
2007-09-11 01:00:00,2.0276,2.0276,2.0276,2.0276,98400000.0
2007-09-11 01:01:00,2.0276,2.0276,2.0276,2.0276,24600000.0
2007-09-11 01:02:00,2.0276,2.0276,2.0276,2.0276,11100000.0
2007-09-11 01:03:00,2.02731,2.02745,2.02721,2.02745,362100001.0
2007-09-11 01:04:00,2.02727,2.02747,2.0272,2.0272,976699990.0
2007-09-11 01:05:00,2.02725,2.02742,2.02724,2.02727,718799996.0
2007-09-11 01:06:00,2.0275,2.02755,2.0274,2.0275,547399993.0
2007-09-11 01:07:00,2.0276,2.0276,2.0276,2.0276,2400000.0
2007-09-11 01:08:00,2.0276,2.0276,2.0272,2.0272,65600000.0
2007-09-11 01:09:00,2.0274,2.0274,2.0271,2.0271,240100002.0
2007-09-11 01:10:00,2.0273,2.0273,2.0271,2.0273,237800008.0
2007-09-11 01:11:00,2.0273,2.0273,2.0272,2.0272,83500000.0
2007-09-11 01:12:00,2.0272,2.0272,2.0271,2.0271,115300000.0
2007-09-11 01:13:00,2.0273,2.0274,2.0272,2.0273,55400000.0
2007-09-11 01:14:00,2.0273,2.0273,2.0273,2.0273,3900000.0
2007-09-11 01:15:00,2.0273,2.0273,2.0271,2.0272,67400001.0
2007-09-11 01:16:00,2.0273,2.0276,2.0273,2.02755,359100000.0
2007-09-11 01:17:00,2.02755,2.0278,2.0274,2.0274,480100005.0
2007-09-11 01:18:00,2.0275,2.0277,2.0275,2.0276,571399997.0
2007-09-11 01:19:00,2.0276,2.0277,2.0273,2.0273,484200000.0
2007-09-11 01:20:00,2.0273,2.0273,2.027,2.0273,1025099994.0
2007-09-11 01:21:00,2.0273,2.0273,2.0272,2.0272,52600000.0
2007-09-11 01:22:00,2.0272,2.0274,2.0272,2.0274,548199998.0
2007-09-11 01:23:00,2.0274,2.0274,2.0272,2.0273,210100000.0
2007-09-11 01:24:00,2.0273,2.0273,2.0272,2.0273,188699998.0
2007-09-11 01:25:00,2.0273,2.0274,2.0273,2.0274,163500001.0
2007-09-11 01:26:00,2.0274,2.0274,2.0274,2.0274,108199999.0
2007-09-11 01:27:00,2.0274,2.0274,2.0274,2.0274,51700000.0
2007-09-11 01:28:00,2.0274,2.0274,2.0274,2.0274,235400001.0
2007-09-11 01:29:00,2.0274,2.0275,2.0274,2.0275,206700000.0
2007-09-11 01:30:00,2.0275,2.0275,2.0271,2.0271,207200000.0
2007-09-11 01:31:00,2.0271,2.0271,2.027,2.0271,490200009.0
2007-09-11 01:32:00,2.0271,2.02715,2.027,2.0271,326000001.0
2007-09-11 01:33:00,2.0271,2.0271,2.0269,2.0269,305600000.0
2007-09-11 01:34:00,2.0269,2.027,2.0268,2.027,406099998.0
2007-09-11 01:35:00,2.0269,2.0272,2.0269,2.02705,80500000.0
2007-09-11 01:36:00,2.0271,2.0271,2.0271,2.0271,3200000.0
2007-09-11 01:37:00,2.0271,2.0271,2.027,2.0271,227600005.0
2007-09-11 01:38:00,2.0271,2.0271,2.027,2.027,261000007.0
2007-09-11 01:39:00,2.027,2.027,2.0269,2.0269,387600004.0
2007-09-11 01:40:00,2.0269,2.0269,2.0268,2.0268,128800001.0
2007-09-11 01:41:00,2.0269,2.0269,2.0268,2.0268,86100001.0
2007-09-11 01:42:00,2.0268,2.027,2.0268,2.027,127800002.0
2007-09-11 01:43:00,2.027,2.027,2.027,2.027,3200000.0
2007-09-11 01:44:00,2.027,2.02715,2.027,2.027,73500000.0
2007-09-11 01:45:00,2.027,2.0271,2.027,2.027,356500004.0
2007-09-11 01:46:00,2.027,2.0272,2.027,2.02715,448299988.0
2007-09-11 01:47:00,2.02715,2.02715,2.0269,2.0269,335099998.0
2007-09-11 01:48:00,2.027,2.027,2.027,2.027,338400002.0
2007-09-11 01:49:00,2.027,2.0271,2.0269,2.027,200099999.0
2007-09-11 01:50:00,2.0271,2.02795,2.0271,2.0272,359000001.0
2007-09-11 01:51:00,2.0272,2.0272,2.0269,2.0271,453800005.0
2007-09-11 01:52:00,2.0272,2.0272,2.0271,2.0271,75000000.0
2007-09-11 01:53:00,2.0271,2.0271,2.027,2.0271,175099994.0
2007-09-11 01:54:00,2.0271,2.0271,2.027,2.0271,75799998.0
2007-09-11 01:55:00,2.0271,2.0271,2.0269,2.027,692699994.0
2007-09-11 01:56:00,2.0269,2.027,2.0267,2.0268,605900002.0
2007-09-11 01:57:00,2.0269,2.0269,2.0269,2.0269,164800001.0
2007-09-11 01:58:00,2.0269,2.027,2.0269,2.0269,175500003.0
2007-09-11 01:59:00,2.0269,2.027,2.0269,2.027,242800003.0
2007-09-11 02:00:00,2.027,2.0272,2.0269,2.0272,512700006.0
2007-09-11 02:01:00,2.0269,2.02703,2.0268,2.0269,150899998.0
2007-09-11 02:02:00,2.0273,2.0273,2.0272,2.0273,19200000.0
2007-09-11 02:03:00,2.0273,2.0274,2.0273,2.0274,469600005.0
2007-09-11 02:04:00,2.0274,2.0276,2.0273,2.0273,419400000.0
2007-09-11 02:05:00,2.0273,2.0274,2.0272,2.0272,904100006.0
2007-09-11 02:06:00,2.0271,2.0272,2.0271,2.0271,430900000.0
2007-09-11 02:07:00,2.0271,2.0272,2.0271,2.0271,436699999.0
2007-09-11 02:08:00,2.0271,2.0271,2.0269,2.0269,759600002.0
2007-09-11 02:09:00,2.0269,2.027,2.0268,2.0269,1055600009.0
2007-09-11 02:10:00,2.0269,2.0269,2.0267,2.0267,407699998.0
2007-09-11 02:11:00,2.0267,2.0268,2.0267,2.0267,78599999.0
2007-09-11 02:12:00,2.0268,2.0268,2.0268,2.0268,800000.0
2007-09-11 02:13:00,2.0268,2.0268,2.0268,2.0268,40400000.0
2007-09-11 02:14:00,2.0268,2.0268,2.0268,2.0268,63800000.0
2007-09-11 02:15:00,2.0268,2.027,2.0268,2.0269,504200002.0
2007-09-11 02:16:00,2.0269,2.027,2.0269,2.027,123800002.0
2007-09-11 02:17:00,2.027,2.027,2.0268,2.0269,226500001.0
2007-09-11 02:18:00,2.0269,2.0269,2.0268,2.0268,126800000.0
2007-09-11 02:19:00,2.0268,2.0268,2.0267,2.0267,327899996.0
2007-09-11 02:20:00,2.0267,2.0268,2.0263,2.0267,1252500006.0
2007-09-11 02:21:00,2.0267,2.0267,2.0266,2.0266,156699997.0
2007-09-11 02:22:00,2.0266,2.0267,2.0265,2.0266,422200000.0
2007-09-11 02:23:00,2.0267,2.0267,2.0266,2.0267,134000000.0
2007-09-11 02:24:00,2.0267,2.0267,2.0264,2.0266,265400002.0
2007-09-11 02:25:00,2.0266,2.0266,2.02655,2.0266,42600000.0
2007-09-11 02:26:00,2.0266,2.0268,2.0266,2.0268,536800003.0
2007-09-11 02:27:00,2.0268,2.0268,2.0268,2.0268,93000001.0
2007-09-11 02:28:00,2.0268,2.0268,2.0266,2.02665,402900003.0
2007-09-11 02:29:00,2.0268,2.0268,2.0268,2.0268,300299999.0
2007-09-11 02:30:00,2.0268,2.0268,2.0268,2.0268,20900000.0
2007-09-11 02:31:00,2.0268,2.0268,2.0265,2.0266,209800001.0
2007-09-11 02:32:00,2.0266,2.0266,2.0265,2.0265,125199999.0
2007-09-11 02:33:00,2.0265,2.0265,2.0263,2.0264,772699996.0
2007-09-11 02:34:00,2.0263,2.0264,2.0262,2.0263,342600001.0
2007-09-11 02:35:00,2.0264,2.0264,2.0264,2.0264,4000000.0
2007-09-11 02:36:00,2.0264,2.0265,2.0264,2.0265,76000000.0
2007-09-11 02:37:00,2.0265,2.0265,2.0265,2.0265,32000000.0
2007-09-11 02:38:00,2.0265,2.0265,2.0264,2.0264,34300000.0
2007-09-11 02:39:00,2.0264,2.0265,2.0264,2.0265,23800000.0
2007-09-11 02:40:00,2.0265,2.0265,2.0264,2.0264,15500000.0
2007-09-11 02:41:00,2.0265,2.0265,2.0262,2.0262,55000000.0
2007-09-11 02:42:00,2.02626,2.02626,2.02603,2.02611,146999998.0
2007-09-11 02:43:00,2.0263,2.0264,2.0263,2.0264,231699998.0
2007-09-11 02:44:00,2.0264,2.0264,2.0264,2.0264,42900000.0
2007-09-11 02:45:00,2.0264,2.0265,2.0264,2.0264,58699999.0
2007-09-11 02:46:00,2.0264,2.0264,2.0263,2.0264,96200000.0
2007-09-11 02:47:00,2.0264,2.0264,2.0264,2.0264,7900000.0
2007-09-11 02:48:00,2.0259,2.02595,2.0259,2.02595,24800000.0
2007-09-11 02:49:00,2.02602,2.02605,2.02597,2.02597,36800000.0
2007-09-11 02:50:00,2.0264,2.0264,2.0264,2.0264,104200000.0
2007-09-11 02:51:00,2.0264,2.0264,2.0264,2.0264,135500000.0
2007-09-11 02:52:00,2.0264,2.0264,2.0264,2.0264,164800000.0
2007-09-11 02:53:00,2.0264,2.0264,2.0261,2.0261,559299995.0
2007-09-11 02:54:00,2.026,2.0262,2.026,2.0261,727399996.0
2007-09-11 02:55:00,2.026,2.026,2.0259,2.0259,952599992.0
2007-09-11 02:56:00,2.026,2.0261,2.0259,2.0261,388800000.0
2007-09-11 02:57:00,2.0261,2.0261,2.0261,2.0261,65000000.0
2007-09-11 02:58:00,2.0261,2.0261,2.0259,2.026,217699994.0
2007-09-11 02:59:00,2.026,2.0261,2.0259,2.026,549300006.0
2007-09-11 03:00:00,2.026,2.026,2.026,2.026,297700001.0
2007-09-11 03:01:00,2.026,2.0262,2.02595,2.0262,95200000.0
2007-09-11 03:02:00,2.0262,2.0262,2.026,2.0262,124400000.0
2007-09-11 03:03:00,2.0262,2.0262,2.0262,2.0262,48100000.0
2007-09-11 03:04:00,2.0262,2.0264,2.0262,2.0264,297499999.0
2007-09-11 03:05:00,2.0264,2.0265,2.0264,2.0265,63600001.0
2007-09-11 03:06:00,2.0265,2.0265,2.0264,2.0265,106900000.0
2007-09-11 03:07:00,2.0265,2.0265,2.0264,2.0264,233899999.0
2007-09-11 03:08:00,2.0264,2.0265,2.0264,2.0265,29300000.0
2007-09-11 03:09:00,2.0265,2.0265,2.0265,2.0265,19000000.0
2007-09-11 03:10:00,2.0265,2.0266,2.0264,2.0266,279300000.0
2007-09-11 03:11:00,2.0266,2.0266,2.0265,2.0265,132799999.0
2007-09-11 03:12:00,2.0264,2.0265,2.0262,2.0264,510799998.0
2007-09-11 03:13:00,2.0264,2.0264,2.0262,2.0263,71800002.0
2007-09-11 03:14:00,2.0263,2.0264,2.0262,2.0263,54100000.0
2007-09-11 03:15:00,2.0263,2.0265,2.0261,2.0265,474099995.0
2007-09-11 03:16:00,2.0265,2.0265,2.0265,2.0265,312300000.0
2007-09-11 03:17:00,2.0265,2.0265,2.0262,2.0262,59499999.0
2007-09-11 03:18:00,2.0262,2.0263,2.0262,2.0263,142300000.0
2007-09-11 03:19:00,2.0263,2.0263,2.0262,2.0263,247300001.0
2007-09-11 03:20:00,2.0263,2.0263,2.0263,2.0263,51000000.0
2007-09-11 03:21:00,2.0263,2.0263,2.02625,2.02625,74500000.0
2007-09-11 03:22:00,2.0263,2.0265,2.0263,2.0265,39300000.0
2007-09-11 03:23:00,2.0265,2.0265,2.0265,2.0265,4000000.0
2007-09-11 03:24:00,2.0265,2.0265,2.0263,2.0263,131400000.0
2007-09-11 03:25:00,2.0263,2.0263,2.0263,2.0263,9900000.0
2007-09-11 03:26:00,2.0263,2.0264,2.0263,2.0263,154900000.0
2007-09-11 03:27:00,2.0263,2.0263,2.0263,2.0263,190800000.0
2007-09-11 03:28:00,2.02625,2.0263,2.02625,2.0263,175400000.0
2007-09-11 03:29:00,2.0263,2.0263,2.0263,2.0263,142600000.0
2007-09-11 03:30:00,2.0263,2.0263,2.0261,2.0261,483299996.0
2007-09-11 03:31:00,2.0261,2.0264,2.0261,2.0262,1202800011.0
2007-09-11 03:32:00,2.0262,2.0262,2.0262,2.0262,1927899997.0
2007-09-11 03:33:00,2.0262,2.0262,2.02615,2.0262,998299997.0
2007-09-11 03:34:00,2.0262,2.0262,2.0261,2.0262,431399998.0
2007-09-11 03:35:00,2.0262,2.0262,2.026,2.026,867000007.0
2007-09-11 03:36:00,2.026,2.026,2.026,2.026,121700000.0
2007-09-11 03:37:00,2.026,2.026,2.0259,2.026,125900000.0
2007-09-11 03:38:00,2.026,2.026,2.026,2.026,15700000.0
2007-09-11 03:39:00,2.026,2.0261,2.026,2.026,69600000.0
2007-09-11 03:40:00,2.026,2.026,2.026,2.026,19400000.0
2007-09-11 03:41:00,2.026,2.026,2.0259,2.026,58700001.0
2007-09-11 03:42:00,2.026,2.026,2.0259,2.0259,118299999.0
2007-09-11 03:43:00,2.026,2.026,2.026,2.026,18000000.0
2007-09-11 03:44:00,2.026,2.026,2.0259,2.0259,260999995.0
2007-09-11 03:45:00,2.026,2.026,2.026,2.026,334900004.0
2007-09-11 03:46:00,2.0261,2.0264,2.0261,2.0264,457400000.0
2007-09-11 03:47:00,2.0264,2.0265,2.0264,2.0264,315900000.0
2007-09-11 03:48:00,2.0264,2.0266,2.0264,2.0265,444999991.0
2007-09-11 03:49:00,2.0265,2.0266,2.0264,2.0266,568299999.0
2007-09-11 03:50:00,2.0266,2.0267,2.0265,2.0265,521599997.0
2007-09-11 03:51:00,2.0265,2.0269,2.0265,2.0267,364899989.0
2007-09-11 03:52:00,2.0267,2.0269,2.0267,2.0269,63699999.0
2007-09-11 03:53:00,2.027,2.027,2.0269,2.0269,35400000.0
2007-09-11 03:54:00,2.0269,2.0269,2.0267,2.0267,106700000.0
2007-09-11 03:55:00,2.0268,2.0268,2.0268,2.0268,8700000.0
2007-09-11 03:56:00,2.0268,2.0268,2.0268,2.0268,171100000.0
2007-09-11 03:57:00,2.02659,2.02662,2.02656,2.02656,65700000.0
2007-09-11 03:58:00,2.0268,2.0268,2.0268,2.0268,86799997.0
2007-09-11 03:59:00,2.0268,2.027,2.0268,2.0268,99399999.0
2007-09-11 04:00:00,2.0268,2.0268,2.0268,2.0268,117999996.0
2007-09-11 04:01:00,2.0268,2.0268,2.0268,2.0268,63100000.0
2007-09-11 04:02:00,2.0268,2.0268,2.0264,2.02655,678500002.0
2007-09-11 04:03:00,2.0266,2.0266,2.0266,2.0266,16299999.0
2007-09-11 04:04:00,2.0266,2.0266,2.0266,2.0266,190999994.0
2007-09-11 04:05:00,2.0266,2.0266,2.0266,2.0266,89900000.0
2007-09-11 04:06:00,2.0266,2.0268,2.0266,2.0268,392300002.0
2007-09-11 04:07:00,2.0268,2.0269,2.0267,2.0267,208399999.0
2007-09-11 04:08:00,2.0267,2.0267,2.0266,2.0267,45500000.0
2007-09-11 04:09:00,2.0267,2.0268,2.0267,2.0268,60200000.0
2007-09-11 04:10:00,2.0268,2.0269,2.0268,2.0269,228699998.0
2007-09-11 04:11:00,2.0269,2.0269,2.0269,2.0269,5500000.0
2007-09-11 04:12:00,2.0269,2.0269,2.0268,2.0268,74400000.0
2007-09-11 04:13:00,2.0268,2.027,2.0268,2.027,493399993.0
2007-09-11 04:14:00,2.027,2.0271,2.0269,2.027,378499999.0
2007-09-11 04:15:00,2.027,2.027,2.0269,2.0269,477599995.0
2007-09-11 04:16:00,2.0269,2.027,2.0266,2.0269,818999988.0
2007-09-11 04:17:00,2.0269,2.027,2.0269,2.0269,202999993.0
2007-09-11 04:18:00,2.0269,2.0269,2.0269,2.0269,176700001.0
2007-09-11 04:19:00,2.0269,2.0269,2.0269,2.0269,12300000.0
2007-09-11 04:20:00,2.0269,2.0269,2.0269,2.0269,44400000.0
2007-09-11 04:21:00,2.02675,2.02675,2.02661,2.02666,76700000.0
2007-09-11 04:22:00,2.02645,2.02668,2.02645,2.02668,58300000.0
2007-09-11 04:23:00,2.0269,2.0269,2.0269,2.0269,298300004.0
2007-09-11 04:24:00,2.027,2.0271,2.0269,2.027,305799999.0
2007-09-11 04:25:00,2.027,2.027,2.027,2.027,91500000.0
2007-09-11 04:26:00,2.027,2.027,2.02655,2.02655,465600000.0
2007-09-11 04:27:00,2.0266,2.0268,2.0265,2.0266,822900005.0
2007-09-11 04:28:00,2.0266,2.0268,2.0265,2.0267,1072699980.0
2007-09-11 04:29:00,2.0267,2.0267,2.0266,2.0266,128599997.0
2007-09-11 04:30:00,2.0267,2.0267,2.0267,2.0267,15200000.0
2007-09-11 04:31:00,2.0267,2.0267,2.0267,2.0267,27800000.0
2007-09-11 04:32:00,2.0267,2.0267,2.0267,2.0267,27800000.0
2007-09-11 04:33:00,2.0267,2.02675,2.02646,2.0266,95799999.0
2007-09-11 04:34:00,2.0267,2.0267,2.0267,2.0267,17900000.0
2007-09-11 04:35:00,2.0267,2.0267,2.0267,2.0267,41700000.0
2007-09-11 04:36:00,2.0267,2.0267,2.0265,2.0266,558500001.0
2007-09-11 04:37:00,2.0267,2.0267,2.0266,2.0267,153700001.0
2007-09-11 04:38:00,2.0267,2.0267,2.02655,2.0266,326999999.0
2007-09-11 04:39:00,2.0266,2.0267,2.0265,2.0266,443099994.0
2007-09-11 04:40:00,2.0266,2.0266,2.0266,2.0266,36599998.0
2007-09-11 04:41:00,2.0266,2.0267,2.0266,2.0266,282099993.0
2007-09-11 04:42:00,2.0266,2.0267,2.0266,2.0267,73499998.0
2007-09-11 04:43:00,2.0267,2.0267,2.0267,2.0267,183299993.0
2007-09-11 04:44:00,2.0266,2.0267,2.0266,2.0266,165399999.0
2007-09-11 04:45:00,2.0266,2.0267,2.0266,2.0267,246499993.0
2007-09-11 04:46:00,2.0267,2.0269,2.0267,2.0269,1281100001.0
2007-09-11 04:47:00,2.027,2.027,2.0268,2.0269,985500003.0
2007-09-11 04:48:00,2.0269,2.027,2.0267,2.0269,431699996.0
2007-09-11 04:49:00,2.0269,2.0269,2.0269,2.0269,124900000.0
2007-09-11 04:50:00,2.0269,2.027,2.0269,2.0269,234500004.0
2007-09-11 04:51:00,2.027,2.027,2.0269,2.0269,256800002.0
2007-09-11 04:52:00,2.0269,2.0269,2.0267,2.0268,185799999.0
2007-09-11 04:53:00,2.0268,2.0269,2.0268,2.0269,314500000.0
2007-09-11 04:54:00,2.0269,2.027,2.0268,2.0268,892400008.0
2007-09-11 04:55:00,2.0268,2.0269,2.0268,2.0269,115600004.0
2007-09-11 04:56:00,2.0269,2.0269,2.0267,2.0267,139699998.0
2007-09-11 04:57:00,2.0267,2.0271,2.0267,2.0268,733899999.0
2007-09-11 04:58:00,2.0268,2.0269,2.0267,2.0268,613900006.0
2007-09-11 04:59:00,2.0269,2.027,2.0269,2.027,184299997.0
2007-09-11 05:00:00,2.027,2.027,2.0269,2.0269,97500005.0
2007-09-11 05:01:00,2.0269,2.0269,2.0268,2.0268,266599998.0
2007-09-11 05:02:00,2.0269,2.0271,2.0269,2.0271,266499989.0
2007-09-11 05:03:00,2.0271,2.0273,2.027,2.0273,116000000.0
2007-09-11 05:04:00,2.0272,2.0273,2.027,2.027,567200003.0
2007-09-11 05:05:00,2.027,2.0273,2.027,2.0273,150000001.0
2007-09-11 05:06:00,2.0272,2.0272,2.0271,2.0271,149100001.0
2007-09-11 05:07:00,2.0271,2.0271,2.027,2.027,275299994.0
2007-09-11 05:08:00,2.0271,2.0271,2.0271,2.0271,20299999.0
2007-09-11 05:09:00,2.0271,2.0271,2.0271,2.0271,131499999.0
2007-09-11 05:10:00,2.0271,2.0273,2.0271,2.0273,136700000.0
2007-09-11 05:11:00,2.0272,2.0272,2.0272,2.0272,118600000.0
2007-09-11 05:12:00,2.0272,2.0272,2.0272,2.0272,194999995.0
2007-09-11 05:13:00,2.0272,2.0274,2.0272,2.0273,116700000.0
2007-09-11 05:14:00,2.0272,2.0273,2.0272,2.0273,102999999.0
2007-09-11 05:15:00,2.0273,2.0276,2.0273,2.0274,674200000.0
2007-09-11 05:16:00,2.0274,2.0276,2.0274,2.0275,378599994.0
2007-09-11 05:17:00,2.0275,2.0275,2.0274,2.0274,284699996.0
2007-09-11 05:18:00,2.0274,2.0276,2.0274,2.0276,88100000.0
2007-09-11 05:19:00,2.0276,2.0276,2.0274,2.0274,189599999.0
2007-09-11 05:20:00,2.0275,2.0275,2.0274,2.0275,130600000.0
2007-09-11 05:21:00,2.0275,2.0275,2.0275,2.0275,96699997.0
2007-09-11 05:22:00,2.0276,2.0277,2.0275,2.0275,329999997.0
2007-09-11 05:23:00,2.0275,2.0276,2.0275,2.0276,40600000.0
2007-09-11 05:24:00,2.02755,2.0276,2.0275,2.0275,328899994.0
2007-09-11 05:25:00,2.0275,2.0275,2.0274,2.0275,406300000.0
2007-09-11 05:26:00,2.0275,2.0276,2.0275,2.0275,150200000.0
2007-09-11 05:27:00,2.0275,2.0277,2.0275,2.0276,433999993.0
2007-09-11 05:28:00,2.0276,2.0276,2.0276,2.0276,53199998.0
2007-09-11 05:29:00,2.0276,2.0276,2.0276,2.0276,24299999.0
2007-09-11 05:30:00,2.0276,2.0276,2.0276,2.0276,60899997.0
2007-09-11 05:31:00,2.0276,2.0276,2.0275,2.0275,148499998.0
2007-09-11 05:32:00,2.0275,2.0275,2.0275,2.0275,21900000.0
2007-09-11 05:33:00,2.0275,2.0275,2.0275,2.0275,619299996.0
2007-09-11 05:34:00,2.02745,2.0275,2.02745,2.0275,79700000.0
2007-09-11 05:35:00,2.0275,2.0275,2.0273,2.0275,722499992.0
2007-09-11 05:36:00,2.0275,2.0275,2.0275,2.0275,88600000.0
2007-09-11 05:37:00,2.0275,2.0275,2.0275,2.0275,4000000.0
2007-09-11 05:38:00,2.0275,2.0275,2.0274,2.0274,86900000.0
2007-09-11 05:39:00,2.0276,2.0276,2.0276,2.0276,32000000.0
2007-09-11 05:40:00,2.0276,2.0276,2.0276,2.0276,329799989.0
2007-09-11 05:41:00,2.0276,2.0276,2.0274,2.0275,546099996.0
2007-09-11 05:42:00,2.0277,2.0277,2.0275,2.0276,514599999.0
2007-09-11 05:43:00,2.0276,2.0279,2.0276,2.0276,354499996.0
2007-09-11 05:44:00,2.0277,2.0277,2.0276,2.0277,326799997.0
2007-09-11 05:45:00,2.0276,2.0277,2.0276,2.0276,360999992.0
2007-09-11 05:46:00,2.0276,2.0277,2.0276,2.0277,143699995.0
2007-09-11 05:47:00,2.0276,2.0276,2.0276,2.0276,225600003.0
2007-09-11 05:48:00,2.02732,2.0274,2.02719,2.02734,223000000.0
2007-09-11 05:49:00,2.0276,2.0277,2.0274,2.0276,285200002.0
2007-09-11 05:50:00,2.0275,2.0277,2.0274,2.0275,483700010.0
2007-09-11 05:51:00,2.0276,2.0276,2.0275,2.0275,175400000.0
2007-09-11 05:52:00,2.0275,2.0276,2.0275,2.0276,243800000.0
2007-09-11 05:53:00,2.0276,2.0277,2.0276,2.0276,432099995.0
2007-09-11 05:54:00,2.0276,2.0276,2.0275,2.0276,448699996.0
2007-09-11 05:55:00,2.0276,2.0276,2.0276,2.0276,16299999.0
2007-09-11 05:56:00,2.0276,2.0277,2.0276,2.0276,120899997.0
2007-09-11 05:57:00,2.0277,2.0278,2.0276,2.0277,294079998.0
2007-09-11 05:58:00,2.0277,2.0279,2.0277,2.0279,152800003.0
2007-09-11 05:59:00,2.0279,2.0279,2.0279,2.0279,8000000.0
2007-09-11 06:00:00,2.0279,2.0279,2.0279,2.0279,155400003.0
2007-09-11 06:01:00,2.0279,2.0279,2.0276,2.0277,1010399985.0
2007-09-11 06:02:00,2.0277,2.0277,2.0277,2.0277,150800002.0
2007-09-11 06:03:00,2.0277,2.0277,2.0277,2.0277,16700001.0
2007-09-11 06:04:00,2.0277,2.0277,2.0277,2.0277,83300001.0
2007-09-11 06:05:00,2.0277,2.0277,2.0277,2.0277,66800002.0
2007-09-11 06:06:00,2.0277,2.0277,2.0277,2.0277,20700001.0
2007-09-11 06:07:00,2.0278,2.0278,2.0278,2.0278,34000000.0
2007-09-11 06:08:00,2.02752,2.02755,2.02729,2.02755,397899998.0
2007-09-11 06:09:00,2.0278,2.0278,2.0278,2.0278,4000000.0
2007-09-11 06:10:00,2.0278,2.0278,2.0278,2.0278,65000000.0
2007-09-11 06:11:00,2.0278,2.0278,2.0276,2.0276,72400000.0
2007-09-11 06:12:00,2.0277,2.0277,2.0276,2.0277,114200003.0
2007-09-11 06:13:00,2.0277,2.0279,2.0277,2.0279,70300000.0
2007-09-11 06:14:00,2.02767,2.02767,2.02743,2.02752,776300013.0
2007-09-11 06:15:00,2.0279,2.028,2.0278,2.028,457999995.0
2007-09-11 06:16:00,2.028,2.028,2.028,2.028,79499999.0
2007-09-11 06:17:00,2.028,2.028,2.0278,2.028,365499995.0
2007-09-11 06:18:00,2.028,2.028,2.0277,2.0277,184399999.0
2007-09-11 06:19:00,2.0277,2.0279,2.0277,2.0277,150700001.0
2007-09-11 06:20:00,2.0277,2.0277,2.0277,2.0277,46200000.0
2007-09-11 06:21:00,2.0277,2.0277,2.0276,2.0276,47300000.0
2007-09-11 06:22:00,2.0276,2.0277,2.0275,2.0276,503700001.0
2007-09-11 06:23:00,2.0276,2.0276,2.0276,2.0276,23800000.0
2007-09-11 06:24:00,2.0276,2.0277,2.0274,2.0274,339600002.0
2007-09-11 06:25:00,2.0275,2.0275,2.0272,2.0272,627000003.0
2007-09-11 06:26:00,2.0273,2.0273,2.02715,2.0273,594799996.0
2007-09-11 06:27:00,2.0272,2.0274,2.0272,2.0273,1052099985.0
2007-09-11 06:28:00,2.0273,2.0274,2.0273,2.0274,646000000.0
2007-09-11 06:29:00,2.0274,2.0274,2.0274,2.0274,50900000.0
2007-09-11 06:30:00,2.0274,2.0274,2.0273,2.0274,107600000.0
2007-09-11 06:31:00,2.0274,2.0274,2.0274,2.0274,4800000.0
2007-09-11 06:32:00,2.0274,2.0274,2.0273,2.0274,299700000.0
2007-09-11 06:33:00,2.0273,2.0274,2.0273,2.0273,768700001.0
2007-09-11 06:34:00,2.0273,2.0274,2.0273,2.0274,195000000.0
2007-09-11 06:35:00,2.0274,2.0274,2.0273,2.0274,25400000.0
2007-09-11 06:36:00,2.0274,2.0274,2.0274,2.0274,44200000.0
2007-09-11 06:37:00,2.02732,2.02732,2.02708,2.02728,846399996.0
2007-09-11 06:38:00,2.0274,2.0274,2.0274,2.0274,17100000.0
2007-09-11 06:39:00,2.0274,2.0275,2.0274,2.0275,40600000.0
2007-09-11 06:40:00,2.0275,2.0275,2.0274,2.0274,159200001.0
2007-09-11 06:41:00,2.0274,2.0275,2.02735,2.02735,146900001.0
2007-09-11 06:42:00,2.02735,2.0274,2.02735,2.0274,86200000.0
2007-09-11 06:43:00,2.0274,2.0274,2.0274,2.0274,141600005.0
2007-09-11 06:44:00,2.0274,2.0275,2.0274,2.0274,236299998.0
2007-09-11 06:45:00,2.0274,2.0274,2.0274,2.0274,27700000.0
2007-09-11 06:46:00,2.02739,2.02739,2.02715,2.02728,386399995.0
2007-09-11 06:47:00,2.0274,2.0275,2.0274,2.0275,19700000.0
2007-09-11 06:48:00,2.0275,2.0277,2.0275,2.0275,361200001.0
2007-09-11 06:49:00,2.0275,2.0275,2.0275,2.0275,149799998.0
2007-09-11 06:50:00,2.0275,2.0275,2.0275,2.0275,49900000.0
2007-09-11 06:51:00,2.0275,2.0276,2.0275,2.0276,220799999.0
2007-09-11 06:52:00,2.0276,2.0276,2.02745,2.02745,391999999.0
2007-09-11 06:53:00,2.0274,2.0275,2.0273,2.0274,310200006.0
2007-09-11 06:54:00,2.0274,2.0275,2.0274,2.0275,115600000.0
2007-09-11 06:55:00,2.0275,2.0275,2.0274,2.0274,126900000.0
2007-09-11 06:56:00,2.0274,2.0274,2.0273,2.0274,82499999.0
2007-09-11 06:57:00,2.0274,2.0274,2.0274,2.0274,61000000.0
2007-09-11 06:58:00,2.0274,2.0274,2.0274,2.0274,73200000.0
2007-09-11 06:59:00,2.0274,2.0275,2.0274,2.0275,64800000.0
2007-09-11 07:00:00,2.0275,2.0276,2.0274,2.0274,207500001.0
2007-09-11 07:01:00,2.0275,2.0276,2.0274,2.0274,477400007.0
2007-09-11 07:02:00,2.0274,2.0274,2.0274,2.0274,570900003.0
2007-09-11 07:03:00,2.0274,2.0274,2.0274,2.0274,22200001.0
2007-09-11 07:04:00,2.0274,2.0274,2.0272,2.0272,606299996.0
2007-09-11 07:05:00,2.0273,2.0273,2.0272,2.0272,113599998.0
2007-09-11 07:06:00,2.0274,2.0275,2.02735,2.0275,307199999.0
2007-09-11 07:07:00,2.0275,2.0275,2.0274,2.0275,150200002.0
2007-09-11 07:08:00,2.0275,2.0275,2.0274,2.0274,169100001.0
2007-09-11 07:09:00,2.0274,2.0275,2.0274,2.0275,265799997.0
2007-09-11 07:10:00,2.0274,2.0274,2.0273,2.0273,114999998.0
2007-09-11 07:11:00,2.0273,2.0274,2.0272,2.0274,283900003.0
2007-09-11 07:12:00,2.0273,2.0274,2.0273,2.0274,591900004.0
2007-09-11 07:13:00,2.0274,2.0274,2.0274,2.0274,201200000.0
2007-09-11 07:14:00,2.0274,2.0275,2.0274,2.0275,34300000.0
2007-09-11 07:15:00,2.0275,2.0275,2.0272,2.0275,483900000.0
2007-09-11 07:16:00,2.0275,2.0275,2.0274,2.0274,51700000.0
2007-09-11 07:17:00,2.0274,2.0277,2.0274,2.0274,347600000.0
2007-09-11 07:18:00,2.0275,2.0275,2.0275,2.0275,21200000.0
2007-09-11 07:19:00,2.0275,2.0275,2.0275,2.0275,16300000.0
2007-09-11 07:20:00,2.0275,2.0275,2.0274,2.0275,79199999.0
2007-09-11 07:21:00,2.0275,2.0275,2.0275,2.0275,106500000.0
2007-09-11 07:22:00,2.0275,2.0275,2.0275,2.0275,12000000.0
2007-09-11 07:23:00,2.0275,2.0276,2.0275,2.0275,229600001.0
2007-09-11 07:24:00,2.0275,2.0275,2.0275,2.0275,62700000.0
2007-09-11 07:25:00,2.0275,2.0278,2.0275,2.02755,456300002.0
2007-09-11 07:26:00,2.0276,2.0276,2.0275,2.0275,163000000.0
2007-09-11 07:27:00,2.0275,2.0276,2.0275,2.0276,183600000.0
2007-09-11 07:28:00,2.0276,2.0276,2.0274,2.0274,125300000.0
2007-09-11 07:29:00,2.0274,2.0274,2.0274,2.0274,16000000.0
2007-09-11 07:30:00,2.0274,2.0274,2.0274,2.0274,66300000.0
2007-09-11 07:31:00,2.0274,2.0274,2.0272,2.0273,763700006.0
2007-09-11 07:32:00,2.0273,2.0274,2.0272,2.0274,258999999.0
2007-09-11 07:33:00,2.0274,2.0274,2.0271,2.0271,1633799988.0
2007-09-11 07:34:00,2.0271,2.0272,2.027,2.027,867700000.0
2007-09-11 07:35:00,2.027,2.0271,2.0267,2.0269,1827500003.0
2007-09-11 07:36:00,2.027,2.027,2.0264,2.0268,1365899998.0
2007-09-11 07:37:00,2.0267,2.0269,2.0267,2.0268,320600002.0
2007-09-11 07:38:00,2.0268,2.027,2.0267,2.0267,406599991.0
2007-09-11 07:39:00,2.0267,2.027,2.0267,2.0269,722299992.0
2007-09-11 07:40:00,2.0269,2.0269,2.0265,2.0265,1588200004.0
2007-09-11 07:41:00,2.0264,2.0266,2.0264,2.0266,1043800006.0
2007-09-11 07:42:00,2.0266,2.0266,2.0264,2.0265,337199999.0
2007-09-11 07:43:00,2.0265,2.0266,2.0264,2.02655,1360500010.0
2007-09-11 07:44:00,2.02655,2.02655,2.026,2.02615,1196499999.0
2007-09-11 07:45:00,2.0262,2.0262,2.026,2.026,843599990.0
2007-09-11 07:46:00,2.026,2.0262,2.026,2.0261,707100000.0
2007-09-11 07:47:00,2.0261,2.0261,2.026,2.0261,652800000.0
2007-09-11 07:48:00,2.0262,2.0262,2.0261,2.0261,152600002.0
2007-09-11 07:49:00,2.0261,2.0262,2.0261,2.0262,756999997.0
2007-09-11 07:50:00,2.0262,2.0262,2.0259,2.0259,853499998.0
2007-09-11 07:51:00,2.026,2.0262,2.0259,2.026,419900004.0
2007-09-11 07:52:00,2.026,2.026,2.026,2.026,40600000.0
2007-09-11 07:53:00,2.026,2.026,2.026,2.026,215300000.0
2007-09-11 07:54:00,2.026,2.0261,2.0259,2.0261,222200001.0
2007-09-11 07:55:00,2.0261,2.0261,2.026,2.0261,805199993.0
2007-09-11 07:56:00,2.0261,2.0262,2.0259,2.0259,967600005.0
2007-09-11 07:57:00,2.026,2.0261,2.0259,2.0261,600899992.0
2007-09-11 07:58:00,2.0261,2.0261,2.0259,2.026,279400004.0
2007-09-11 07:59:00,2.026,2.0261,2.026,2.026,630999999.0
2007-09-11 08:00:00,2.02605,2.0263,2.026,2.0262,1025700009.0
2007-09-11 08:01:00,2.0262,2.0262,2.0259,2.0259,1080999997.0
2007-09-11 08:02:00,2.026,2.0261,2.0257,2.026,562599995.0
2007-09-11 08:03:00,2.026,2.0261,2.02545,2.0255,718799996.0
2007-09-11 08:04:00,2.0254,2.0254,2.02455,2.02535,999000003.0
2007-09-11 08:05:00,2.02535,2.0254,2.0251,2.0254,1288400003.0
2007-09-11 08:06:00,2.0253,2.02565,2.0253,2.0255,1123799992.0
2007-09-11 08:07:00,2.0255,2.0255,2.02515,2.0252,1084900004.0
2007-09-11 08:08:00,2.0252,2.02555,2.0252,2.0253,688299993.0
2007-09-11 08:09:00,2.02525,2.0256,2.0252,2.0254,630499995.0
2007-09-11 08:10:00,2.0254,2.0262,2.0254,2.0258,459199999.0
2007-09-11 08:11:00,2.0258,2.026,2.02575,2.026,316300002.0
2007-09-11 08:12:00,2.026,2.026,2.02555,2.0257,553699994.0
2007-09-11 08:13:00,2.0257,2.0261,2.0256,2.026,309999996.0
2007-09-11 08:14:00,2.0262,2.0264,2.0261,2.0262,145699999.0
2007-09-11 08:15:00,2.02615,2.0263,2.0254,2.0259,1147899996.0
2007-09-11 08:16:00,2.0259,2.026,2.0259,2.0259,46600000.0
2007-09-11 08:17:00,2.0259,2.0259,2.0255,2.0257,593499996.0
2007-09-11 08:18:00,2.0257,2.0258,2.0255,2.0258,626399999.0
2007-09-11 08:19:00,2.0258,2.0259,2.0256,2.0258,175800000.0
2007-09-11 08:20:00,2.0258,2.0261,2.0256,2.0261,738200000.0
2007-09-11 08:21:00,2.0261,2.0261,2.0257,2.0258,624400003.0
2007-09-11 08:22:00,2.0258,2.02585,2.0256,2.0256,573099999.0
2007-09-11 08:23:00,2.0256,2.02575,2.0253,2.0257,876900009.0
2007-09-11 08:24:00,2.02565,2.0258,2.02545,2.0256,563599994.0
2007-09-11 08:25:00,2.0257,2.026,2.0257,2.02595,228500000.0
2007-09-11 08:26:00,2.026,2.026,2.02565,2.0257,810400001.0
2007-09-11 08:27:00,2.0257,2.0258,2.02565,2.02565,535999993.0
2007-09-11 08:28:00,2.02565,2.0262,2.02565,2.026,641400000.0
2007-09-11 08:29:00,2.026,2.0261,2.026,2.026,252900000.0
2007-09-11 08:30:00,2.026,2.026,2.02575,2.0259,169800000.0
2007-09-11 08:31:00,2.0259,2.0261,2.0259,2.0261,106300000.0
2007-09-11 08:32:00,2.02595,2.0264,2.02595,2.0262,308699999.0
2007-09-11 08:33:00,2.0263,2.0266,2.0263,2.0266,609400000.0
2007-09-11 08:34:00,2.0265,2.0269,2.0263,2.0263,1033000004.0
2007-09-11 08:35:00,2.0263,2.0267,2.0263,2.0265,1033000004.0
2007-09-11 08:36:00,2.02645,2.0267,2.0264,2.0265,758999992.0
2007-09-11 08:37:00,2.0265,2.027,2.0264,2.0269,1773399992.0
2007-09-11 08:38:00,2.0269,2.0269,2.0265,2.02655,928899994.0
2007-09-11 08:39:00,2.02655,2.02655,2.02635,2.02635,229900001.0
2007-09-11 08:40:00,2.02635,2.0267,2.02625,2.0264,847900005.0
2007-09-11 08:41:00,2.02635,2.0265,2.0259,2.0265,1490899996.0
2007-09-11 08:42:00,2.0265,2.0265,2.026,2.026,1626199989.0
2007-09-11 08:43:00,2.026,2.0264,2.0259,2.0263,1276599994.0
2007-09-11 08:44:00,2.02615,2.0262,2.026,2.026,1696199995.0
2007-09-11 08:45:00,2.026,2.026,2.0258,2.0258,885399997.0
2007-09-11 08:46:00,2.0258,2.0258,2.0256,2.0256,703599996.0
2007-09-11 08:47:00,2.0256,2.0256,2.0256,2.0256,482499997.0
2007-09-11 08:48:00,2.0256,2.0258,2.02555,2.0256,634499999.0
2007-09-11 08:49:00,2.02565,2.0258,2.0256,2.0258,496199999.0
2007-09-11 08:50:00,2.0258,2.0258,2.0257,2.0257,203100000.0
2007-09-11 08:51:00,2.0257,2.0257,2.02555,2.02555,457499996.0
2007-09-11 08:52:00,2.02555,2.0256,2.0254,2.0255,178100000.0
2007-09-11 08:53:00,2.0255,2.0255,2.02485,2.02485,898699999.0
2007-09-11 08:54:00,2.0249,2.0249,2.0247,2.0247,1302900000.0
2007-09-11 08:55:00,2.0247,2.0247,2.02415,2.0242,1448897498.0
2007-09-11 08:56:00,2.0242,2.0244,2.02415,2.0243,842200000.0
2007-09-11 08:57:00,2.0243,2.0246,2.02425,2.0245,1877700003.0
2007-09-11 08:58:00,2.0245,2.0247,2.02415,2.0246,2118400011.0
2007-09-11 08:59:00,2.0246,2.0247,2.0242,2.0243,494999996.0
2007-09-11 09:00:00,2.0243,2.0245,2.02415,2.0245,662200000.0
2007-09-11 09:01:00,2.0245,2.02455,2.0243,2.0245,1104000000.0
2007-09-11 09:02:00,2.0245,2.0245,2.02425,2.0244,635900000.0
2007-09-11 09:03:00,2.0244,2.0245,2.0243,2.0245,567599998.0
2007-09-11 09:04:00,2.0245,2.0246,2.0243,2.0244,609300000.0
2007-09-11 09:05:00,2.0244,2.0245,2.0243,2.02445,566600001.0
2007-09-11 09:06:00,2.0244,2.0244,2.0243,2.02435,763999999.0
2007-09-11 09:07:00,2.0244,2.0245,2.0244,2.0245,294099997.0
2007-09-11 09:08:00,2.0245,2.0248,2.0244,2.0246,485100002.0
2007-09-11 09:09:00,2.0246,2.0247,2.0244,2.02465,578600002.0
2007-09-11 09:10:00,2.02465,2.0255,2.0246,2.0255,1182699997.0
2007-09-11 09:11:00,2.0253,2.0253,2.0251,2.0252,911300004.0
2007-09-11 09:12:00,2.0253,2.0255,2.02515,2.0255,911300004.0
2007-09-11 09:13:00,2.0253,2.0253,2.025,2.0252,1427400005.0
2007-09-11 09:14:00,2.02505,2.02545,2.02505,2.0254,1427400005.0
2007-09-11 09:15:00,2.0254,2.02555,2.0253,2.0255,521699999.0
2007-09-11 09:16:00,2.0255,2.0255,2.025,2.0251,1288199990.0
2007-09-11 09:17:00,2.0251,2.02525,2.025,2.02515,1061499990.0
2007-09-11 09:18:00,2.0252,2.0252,2.0246,2.0248,1746599999.0
2007-09-11 09:19:00,2.0248,2.0249,2.0245,2.0245,1045819999.0
2007-09-11 09:20:00,2.0245,2.0245,2.0236,2.0237,1789879996.0
2007-09-11 09:21:00,2.0237,2.0237,2.02335,2.0237,2127899998.0
2007-09-11 09:22:00,2.02365,2.0243,2.02355,2.0241,1598470003.0
2007-09-11 09:23:00,2.0241,2.0242,2.024,2.0242,818100001.0
2007-09-11 09:24:00,2.0242,2.0242,2.0237,2.0237,985399994.0
2007-09-11 09:25:00,2.0237,2.0241,2.02365,2.024,689199998.0
2007-09-11 09:26:00,2.024,2.0241,2.02385,2.024,1805399989.0
2007-09-11 09:27:00,2.02395,2.0241,2.0237,2.0238,938599997.0
2007-09-11 09:28:00,2.0238,2.02415,2.0238,2.02415,708899997.0
2007-09-11 09:29:00,2.02415,2.0242,2.02395,2.0241,855900005.0
2007-09-11 09:30:00,2.02405,2.0241,2.02405,2.02405,95600000.0
2007-09-11 09:31:00,2.0241,2.0241,2.0237,2.02375,1320399994.0
2007-09-11 09:32:00,2.0238,2.0245,2.0237,2.0243,1373300013.0
2007-09-11 09:33:00,2.0243,2.0243,2.0241,2.0242,389700001.0
2007-09-11 09:34:00,2.0242,2.0242,2.02415,2.0242,213600000.0
2007-09-11 09:35:00,2.0242,2.0242,2.0239,2.024,1211999993.0
2007-09-11 09:36:00,2.02395,2.0241,2.02395,2.0241,505299998.0
2007-09-11 09:37:00,2.02405,2.0244,2.02405,2.0244,658500002.0
2007-09-11 09:38:00,2.0244,2.025,2.0244,2.0247,1401000002.0
2007-09-11 09:39:00,2.02465,2.0247,2.02455,2.02455,1210400001.0
2007-09-11 09:40:00,2.02455,2.02465,2.02455,2.02465,481499995.0
2007-09-11 09:41:00,2.02465,2.02465,2.0246,2.0246,304199994.0
2007-09-11 09:42:00,2.02465,2.02465,2.0244,2.0245,647999991.0
2007-09-11 09:43:00,2.0245,2.0245,2.0244,2.0245,1262099992.0
2007-09-11 09:44:00,2.0245,2.0247,2.0244,2.0246,1430899984.0
2007-09-11 09:45:00,2.0246,2.0248,2.0246,2.02465,956199996.0
2007-09-11 09:46:00,2.02465,2.0249,2.0246,2.0248,363300000.0
2007-09-11 09:47:00,2.0248,2.0251,2.0247,2.0251,846499996.0
2007-09-11 09:48:00,2.0251,2.0255,2.02495,2.0253,1514899987.0
2007-09-11 09:49:00,2.02525,2.02525,2.0249,2.02515,1032300004.0
2007-09-11 09:50:00,2.02505,2.02525,2.02505,2.02515,345200000.0
2007-09-11 09:51:00,2.0252,2.0254,2.025,2.025,915499991.0
2007-09-11 09:52:00,2.025,2.02505,2.025,2.025,571699999.0
2007-09-11 09:53:00,2.0249,2.0256,2.0249,2.0253,886799995.0
2007-09-11 09:54:00,2.0254,2.0254,2.025,2.02505,886799995.0
2007-09-11 09:55:00,2.0251,2.0252,2.02495,2.02495,659200002.0
2007-09-11 09:56:00,2.02495,2.0253,2.0249,2.0252,1087900002.0
2007-09-11 09:57:00,2.0252,2.0252,2.02495,2.02495,922300008.0
2007-09-11 09:58:00,2.02495,2.02515,2.0249,2.025,1319199999.0
2007-09-11 09:59:00,2.0249,2.0254,2.0249,2.02535,1846799985.0
2007-09-11 10:00:00,2.02535,2.0259,2.0253,2.0256,1437099998.0
2007-09-11 10:01:00,2.0257,2.0262,2.02565,2.0261,1113600000.0
2007-09-11 10:02:00,2.02595,2.0261,2.02585,2.02595,771099988.0
2007-09-11 10:03:00,2.0259,2.0263,2.02585,2.0263,449100002.0
2007-09-11 10:04:00,2.02625,2.0267,2.02625,2.02665,1246400001.0
2007-09-11 10:05:00,2.02665,2.0269,2.0265,2.0269,1138699994.0
2007-09-11 10:06:00,2.0269,2.0269,2.02635,2.0265,1209200002.0
2007-09-11 10:07:00,2.0265,2.0266,2.0265,2.0266,1658799985.0
2007-09-11 10:08:00,2.0267,2.02675,2.0265,2.0266,1637900008.0
2007-09-11 10:09:00,2.0266,2.0266,2.02645,2.0266,584500002.0
2007-09-11 10:10:00,2.0266,2.0266,2.0265,2.0265,180000001.0
2007-09-11 10:11:00,2.0265,2.0267,2.0265,2.0266,495300006.0
2007-09-11 10:12:00,2.02655,2.02655,2.0262,2.0262,809399992.0
2007-09-11 10:13:00,2.0262,2.02635,2.0261,2.0261,1654000005.0
2007-09-11 10:14:00,2.0262,2.0262,2.0259,2.0262,777499993.0
2007-09-11 10:15:00,2.02605,2.0262,2.026,2.02605,777499993.0
2007-09-11 10:16:00,2.02605,2.0261,2.02595,2.02595,434000000.0
2007-09-11 10:17:00,2.02595,2.026,2.0259,2.02595,688199997.0
2007-09-11 10:18:00,2.026,2.02635,2.026,2.02615,462100001.0
2007-09-11 10:19:00,2.02615,2.0263,2.0261,2.0263,714000005.0
2007-09-11 10:20:00,2.0263,2.0264,2.02605,2.02615,1486199997.0
2007-09-11 10:21:00,2.0262,2.0262,2.02615,2.0262,94700000.0
2007-09-11 10:22:00,2.0262,2.0262,2.0259,2.026,286900001.0
2007-09-11 10:23:00,2.026,2.026,2.0257,2.0258,521499998.0
2007-09-11 10:24:00,2.0258,2.0261,2.0258,2.02595,557699997.0
2007-09-11 10:25:00,2.026,2.0261,2.02595,2.026,290100001.0
2007-09-11 10:26:00,2.026,2.026,2.0257,2.0258,214600000.0
2007-09-11 10:27:00,2.0258,2.02595,2.0258,2.0259,1018299999.0
2007-09-11 10:28:00,2.0259,2.026,2.0258,2.0259,618599997.0
2007-09-11 10:29:00,2.0259,2.0259,2.0255,2.0257,734999998.0
2007-09-11 10:30:00,2.0257,2.0257,2.0233,2.0243,1239999998.0
2007-09-11 10:31:00,2.0244,2.0249,2.02435,2.02485,1476099997.0
2007-09-11 10:32:00,2.02485,2.0251,2.02475,2.0249,1570699997.0
2007-09-11 10:33:00,2.0249,2.025,2.02455,2.025,1754100006.0
2007-09-11 10:34:00,2.0251,2.0255,2.0251,2.02535,430600001.0
2007-09-11 10:35:00,2.02535,2.0257,2.0253,2.0256,1170700005.0
2007-09-11 10:36:00,2.0256,2.0258,2.0256,2.0258,881700004.0
2007-09-11 10:37:00,2.0258,2.0259,2.0255,2.02555,1278099991.0
2007-09-11 10:38:00,2.0256,2.0256,2.02525,2.0253,1191199996.0
2007-09-11 10:39:00,2.02525,2.0254,2.02525,2.0254,365699997.0
2007-09-11 10:40:00,2.0254,2.0255,2.0253,2.02535,550600004.0
2007-09-11 10:41:00,2.0254,2.0257,2.0253,2.02565,786199982.0
2007-09-11 10:42:00,2.0257,2.0266,2.0256,2.02655,1919000015.0
2007-09-11 10:43:00,2.0266,2.0268,2.0265,2.0268,2049599987.0
2007-09-11 10:44:00,2.02685,2.0273,2.0268,2.0269,2049599987.0
2007-09-11 10:45:00,2.0269,2.0272,2.02675,2.0268,900099999.0
2007-09-11 10:46:00,2.02675,2.027,2.0267,2.0269,1217899988.0
2007-09-11 10:47:00,2.027,2.0272,2.0267,2.027,1245200004.0
2007-09-11 10:48:00,2.0271,2.0277,2.0271,2.0275,1245200004.0
2007-09-11 10:49:00,2.0275,2.0278,2.0274,2.0276,1740299995.0
2007-09-11 10:50:00,2.0276,2.0278,2.02745,2.02765,857600000.0
2007-09-11 10:51:00,2.0276,2.0277,2.0274,2.0276,741699999.0
2007-09-11 10:52:00,2.0275,2.0276,2.0274,2.0274,741699999.0
2007-09-11 10:53:00,2.0274,2.0274,2.02715,2.0274,741699999.0
2007-09-11 10:54:00,2.0275,2.0278,2.02735,2.0277,690900007.0
2007-09-11 10:55:00,2.0278,2.0291,2.0278,2.0288,1697000007.0
2007-09-11 10:56:00,2.0289,2.0292,2.02855,2.0291,1697000007.0
2007-09-11 10:57:00,2.0292,2.0295,2.0292,2.0293,1263099995.0
2007-09-11 10:58:00,2.02935,2.0295,2.0292,2.0292,1590399998.0
2007-09-11 10:59:00,2.0293,2.0293,2.0287,2.0287,921499994.0
2007-09-11 11:00:00,2.0287,2.0289,2.02865,2.0288,1057300000.0
2007-09-11 11:01:00,2.0288,2.0289,2.02865,2.0287,631900000.0
2007-09-11 11:02:00,2.0287,2.0288,2.02865,2.0287,835499997.0
2007-09-11 11:03:00,2.02875,2.0301,2.02875,2.03,1529669999.0
2007-09-11 11:04:00,2.03,2.03,2.0294,2.0296,1159800002.0
2007-09-11 11:05:00,2.0296,2.0298,2.02935,2.0295,890400002.0
2007-09-11 11:06:00,2.0295,2.0296,2.0294,2.0295,400700002.0
2007-09-11 11:07:00,2.0295,2.0295,2.0293,2.0293,665499999.0
2007-09-11 11:08:00,2.0293,2.0293,2.0292,2.0293,630400001.0
2007-09-11 11:09:00,2.0293,2.0294,2.02925,2.02925,531400004.0
2007-09-11 11:10:00,2.02925,2.0293,2.02895,2.0292,371599999.0
2007-09-11 11:11:00,2.0292,2.0293,2.02885,2.02885,414500004.0
2007-09-11 11:12:00,2.02885,2.029,2.0288,2.02885,499399998.0
2007-09-11 11:13:00,2.02885,2.029,2.0288,2.029,976900004.0
2007-09-11 11:14:00,2.029,2.0292,2.029,2.0292,829499996.0
2007-09-11 11:15:00,2.0292,2.0293,2.0289,2.0289,310800000.0
2007-09-11 11:16:00,2.0289,2.0291,2.02875,2.0288,565300005.0
2007-09-11 11:17:00,2.0288,2.0289,2.02875,2.02885,1384699992.0
2007-09-11 11:18:00,2.02885,2.0289,2.02865,2.0287,1121499989.0
2007-09-11 11:19:00,2.0287,2.0289,2.02845,2.0287,1632200004.0
2007-09-11 11:20:00,2.0287,2.0289,2.0286,2.0289,544699999.0
2007-09-11 11:21:00,2.0289,2.029,2.0288,2.029,298099998.0
2007-09-11 11:22:00,2.029,2.0292,2.029,2.0291,1061099997.0
2007-09-11 11:23:00,2.0291,2.0305,2.0291,2.0305,1734699986.0
2007-09-11 11:24:00,2.0305,2.0306,2.0298,2.03,788800000.0
2007-09-11 11:25:00,2.0301,2.0302,2.0299,2.03,1288800011.0
2007-09-11 11:26:00,2.03,2.0304,2.03,2.0303,1097699992.0
2007-09-11 11:27:00,2.0303,2.0311,2.0303,2.0311,1069899998.0
2007-09-11 11:28:00,2.0311,2.0313,2.03085,2.03085,1199899997.0
2007-09-11 11:29:00,2.03085,2.03095,2.0305,2.0305,951400004.0
2007-09-11 11:30:00,2.0305,2.0306,2.0303,2.0305,1711399984.0
2007-09-11 11:31:00,2.0305,2.0305,2.0302,2.0302,1059200003.0
2007-09-11 11:32:00,2.0302,2.0304,2.0302,2.0302,1799100007.0
2007-09-11 11:33:00,2.0302,2.0303,2.03005,2.0301,773999991.0
2007-09-11 11:34:00,2.0301,2.0303,2.03,2.03,957499995.0
2007-09-11 11:35:00,2.0301,2.0301,2.0299,2.0301,2094599981.0
2007-09-11 11:36:00,2.0301,2.0302,2.03,2.0301,1059700003.0
2007-09-11 11:37:00,2.0301,2.0303,2.03005,2.0301,559999992.0
2007-09-11 11:38:00,2.0302,2.0303,2.03005,2.0301,514300009.0
2007-09-11 11:39:00,2.03005,2.0302,2.0299,2.03,994099994.0
2007-09-11 11:40:00,2.03,2.0301,2.0296,2.0298,1279599989.0
2007-09-11 11:41:00,2.02975,2.0299,2.0297,2.02975,870300000.0
2007-09-11 11:42:00,2.02975,2.0298,2.0291,2.0291,1095300003.0
2007-09-11 11:43:00,2.0291,2.0293,2.029,2.0292,1406299981.0
2007-09-11 11:44:00,2.0292,2.0292,2.0289,2.0289,974499999.0
2007-09-11 11:45:00,2.0289,2.0292,2.0289,2.029,1043789993.0
2007-09-11 11:46:00,2.0291,2.0291,2.0287,2.0287,972600002.0
2007-09-11 11:47:00,2.0287,2.0288,2.02855,2.0288,384399998.0
2007-09-11 11:48:00,2.0288,2.029,2.0287,2.0288,1245799997.0
2007-09-11 11:49:00,2.02885,2.029,2.0286,2.0286,1670900001.0
2007-09-11 11:50:00,2.0286,2.0287,2.0285,2.0287,607399997.0
2007-09-11 11:51:00,2.02865,2.0291,2.02865,2.02885,585499998.0
2007-09-11 11:52:00,2.02885,2.0289,2.02865,2.02865,384799999.0
2007-09-11 11:53:00,2.0287,2.0287,2.0285,2.0286,458900000.0
2007-09-11 11:54:00,2.0286,2.0288,2.02835,2.0284,1168299991.0
2007-09-11 11:55:00,2.0284,2.0287,2.0284,2.0287,1726100007.0
2007-09-11 11:56:00,2.0287,2.0289,2.0285,2.0285,1262600006.0
2007-09-11 11:57:00,2.0285,2.0285,2.0285,2.0285,989899997.0
2007-09-11 11:58:00,2.0285,2.0285,2.0284,2.0285,311500001.0
2007-09-11 11:59:00,2.0286,2.0286,2.028,2.0283,1411199985.0
2007-09-11 12:00:00,2.0286,2.0286,2.0283,2.0285,1411199985.0
2007-09-11 12:01:00,2.0286,2.0288,2.0285,2.0285,1411199985.0
2007-09-11 12:02:00,2.0285,2.0286,2.02845,2.0285,1306599986.0
2007-09-11 12:03:00,2.0285,2.0287,2.0285,2.0286,1614900009.0
2007-09-11 12:04:00,2.0286,2.0286,2.02825,2.0283,797499992.0
2007-09-11 12:05:00,2.0283,2.0289,2.02825,2.0289,934200000.0
2007-09-11 12:06:00,2.0287,2.0288,2.0283,2.0284,504000001.0
2007-09-11 12:07:00,2.0283,2.0287,2.0283,2.0287,504000001.0
2007-09-11 12:08:00,2.0287,2.0287,2.0286,2.0287,197700000.0
2007-09-11 12:09:00,2.0287,2.0288,2.0287,2.0288,85000000.0
2007-09-11 12:10:00,2.02885,2.0294,2.02885,2.0293,1551899993.0
2007-09-11 12:11:00,2.0293,2.0296,2.0288,2.0288,1273099999.0
2007-09-11 12:12:00,2.02875,2.029,2.02875,2.029,1273099999.0
2007-09-11 12:13:00,2.029,2.0292,2.029,2.0291,906699995.0
2007-09-11 12:14:00,2.02905,2.0296,2.02905,2.02925,1476999988.0
2007-09-11 12:15:00,2.0293,2.0294,2.0291,2.0294,804600001.0
2007-09-11 12:16:00,2.0293,2.0296,2.0291,2.0296,1327600004.0
2007-09-11 12:17:00,2.0295,2.0297,2.02945,2.0296,1327600004.0
2007-09-11 12:18:00,2.0296,2.03,2.0296,2.0297,948900004.0
2007-09-11 12:19:00,2.0297,2.03,2.0296,2.0299,1610600002.0
2007-09-11 12:20:00,2.0299,2.0301,2.0298,2.0299,1447400001.0
2007-09-11 12:21:00,2.0299,2.0299,2.0297,2.0298,836299997.0
2007-09-11 12:22:00,2.0298,2.03,2.02955,2.02975,1997800003.0
2007-09-11 12:23:00,2.0298,2.0301,2.0298,2.03,1943799986.0
2007-09-11 12:24:00,2.03005,2.0302,2.02985,2.02985,1475300004.0
2007-09-11 12:25:00,2.0299,2.02995,2.0297,2.02995,729099996.0
2007-09-11 12:26:00,2.0299,2.0299,2.02975,2.0298,765799997.0
2007-09-11 12:27:00,2.0298,2.0298,2.0295,2.0295,820300000.0
2007-09-11 12:28:00,2.02945,2.0296,2.02895,2.02925,1259199996.0
2007-09-11 12:29:00,2.0294,2.0294,2.029,2.0292,773100004.0
2007-09-11 12:30:00,2.0291,2.0292,2.0288,2.0289,773100004.0
2007-09-11 12:31:00,2.0289,2.0292,2.0288,2.0292,1846400004.0
2007-09-11 12:32:00,2.0292,2.0292,2.029,2.029,964799985.0
2007-09-11 12:33:00,2.029,2.0292,2.029,2.0291,1316399993.0
2007-09-11 12:34:00,2.0292,2.0294,2.029,2.0293,1375600009.0
2007-09-11 12:35:00,2.0293,2.0296,2.02925,2.0296,1310199995.0
2007-09-11 12:36:00,2.0295,2.0297,2.0293,2.0294,1614200005.0
2007-09-11 12:37:00,2.0296,2.0297,2.0295,2.0296,1614200005.0
2007-09-11 12:38:00,2.0296,2.0298,2.02955,2.0297,1223199999.0
2007-09-11 12:39:00,2.0297,2.0302,2.02965,2.02995,1329999995.0
2007-09-11 12:40:00,2.0299,2.0301,2.0298,2.03,978199997.0
2007-09-11 12:41:00,2.03,2.03,2.0297,2.0297,1064000005.0
2007-09-11 12:42:00,2.0298,2.0301,2.0297,2.0298,565599996.0
2007-09-11 12:43:00,2.0298,2.0299,2.0296,2.0296,1353499999.0
2007-09-11 12:44:00,2.02965,2.02965,2.02915,2.0294,1083200007.0
2007-09-11 12:45:00,2.0294,2.0297,2.0293,2.0296,975400004.0
2007-09-11 12:46:00,2.0296,2.0298,2.02955,2.0297,179300000.0
2007-09-11 12:47:00,2.0297,2.03025,2.0297,2.0302,1156699991.0
2007-09-11 12:48:00,2.0302,2.0305,2.03005,2.0303,1800100002.0
2007-09-11 12:49:00,2.0302,2.0309,2.0302,2.0309,1599399985.0
2007-09-11 12:50:00,2.0309,2.031,2.0307,2.031,1410199989.0
2007-09-11 12:51:00,2.0311,2.0323,2.0311,2.0319,1705999972.0
2007-09-11 12:52:00,2.0318,2.032,2.03145,2.0316,1705999972.0
2007-09-11 12:53:00,2.0316,2.0317,2.0314,2.03145,1478600001.0
2007-09-11 12:54:00,2.0314,2.0315,2.0314,2.0315,1181700009.0
2007-09-11 12:55:00,2.0315,2.0315,2.03075,2.0308,1858699992.0
2007-09-11 12:56:00,2.0308,2.03085,2.03005,2.0302,1855499992.0
2007-09-11 12:57:00,2.0299,2.0302,2.0298,2.0302,1553000009.0
2007-09-11 12:58:00,2.03025,2.0307,2.03025,2.0306,1342800003.0
2007-09-11 12:59:00,2.0306,2.0308,2.0306,2.0308,1326199992.0
2007-09-11 13:00:00,2.0309,2.0316,2.0309,2.0314,1176199996.0
2007-09-11 13:01:00,2.0313,2.0314,2.0312,2.0312,1176199996.0
2007-09-11 13:02:00,2.0312,2.0313,2.03115,2.0313,476900003.0
2007-09-11 13:03:00,2.0313,2.0313,2.03085,2.03085,1009999994.0
2007-09-11 13:04:00,2.0309,2.0316,2.0309,2.0311,942899999.0
2007-09-11 13:05:00,2.031,2.03115,2.031,2.03105,942899999.0
2007-09-11 13:06:00,2.0311,2.0314,2.0311,2.0312,1746700003.0
2007-09-11 13:07:00,2.03115,2.0312,2.03105,2.0311,1581900005.0
2007-09-11 13:08:00,2.031,2.0312,2.031,2.031,1061999987.0
2007-09-11 13:09:00,2.03095,2.0312,2.03095,2.031,1061999987.0
2007-09-11 13:10:00,2.0311,2.0312,2.03105,2.0311,939799991.0
2007-09-11 13:11:00,2.0311,2.0313,2.0311,2.0313,1523300003.0
2007-09-11 13:12:00,2.0313,2.0314,2.0312,2.0313,778699999.0
2007-09-11 13:13:00,2.0313,2.0314,2.0312,2.0314,382499998.0
2007-09-11 13:14:00,2.0314,2.0314,2.0309,2.0309,1299800007.0
2007-09-11 13:15:00,2.0309,2.031,2.0309,2.031,812599993.0
2007-09-11 13:16:00,2.031,2.031,2.0309,2.0309,1058599995.0
2007-09-11 13:17:00,2.0309,2.0309,2.0306,2.0306,1298799985.0
2007-09-11 13:18:00,2.0306,2.0308,2.03055,2.03075,2079400001.0
2007-09-11 13:19:00,2.03075,2.0309,2.03075,2.0308,1156199994.0
2007-09-11 13:20:00,2.0308,2.0308,2.03055,2.0306,1472600009.0
2007-09-11 13:21:00,2.0308,2.0311,2.0306,2.0309,1313199999.0
2007-09-11 13:22:00,2.0311,2.0314,2.03095,2.0313,1313199999.0
2007-09-11 13:23:00,2.0314,2.0319,2.0314,2.0319,1128400002.0
2007-09-11 13:24:00,2.0319,2.0322,2.0317,2.0321,2084600005.0
2007-09-11 13:25:00,2.03205,2.0321,2.03175,2.032,1500799995.0
2007-09-11 13:26:00,2.032,2.032,2.0318,2.03185,1501900000.0
2007-09-11 13:27:00,2.0319,2.032,2.03175,2.0319,997400001.0
2007-09-11 13:28:00,2.0319,2.0321,2.03175,2.0321,1294999993.0
2007-09-11 13:29:00,2.032,2.032,2.03175,2.03175,1386000006.0
2007-09-11 13:30:00,2.0316,2.0318,2.0314,2.0317,794100004.0
2007-09-11 13:31:00,2.0316,2.0318,2.0314,2.0315,794100004.0
2007-09-11 13:32:00,2.0315,2.0315,2.0312,2.0313,794100004.0
2007-09-11 13:33:00,2.0313,2.0313,2.0306,2.03075,2080799996.0
2007-09-11 13:34:00,2.0309,2.031,2.0308,2.0308,1032499982.0
2007-09-11 13:35:00,2.0307,2.0309,2.0305,2.0306,1032499982.0
2007-09-11 13:36:00,2.0306,2.0307,2.03055,2.0307,1248799995.0
2007-09-11 13:37:00,2.0307,2.0307,2.0306,2.0306,397599998.0
2007-09-11 13:38:00,2.03055,2.0308,2.0303,2.0306,937500003.0
2007-09-11 13:39:00,2.0307,2.0316,2.0306,2.0309,1451700005.0
2007-09-11 13:40:00,2.031,2.0311,2.0307,2.03095,1451700005.0
2007-09-11 13:41:00,2.03095,2.031,2.0307,2.0308,609700001.0
2007-09-11 13:42:00,2.0308,2.0314,2.03075,2.0314,982800004.0
2007-09-11 13:43:00,2.0314,2.0314,2.0313,2.0313,326400005.0
2007-09-11 13:44:00,2.0313,2.0315,2.03125,2.0313,697900008.0
2007-09-11 13:45:00,2.0313,2.0313,2.0311,2.0311,858700012.0
2007-09-11 13:46:00,2.0311,2.0315,2.0311,2.0313,960499995.0
2007-09-11 13:47:00,2.0313,2.03145,2.03125,2.0313,1421599999.0
2007-09-11 13:48:00,2.0313,2.0313,2.03105,2.0311,1669299983.0
2007-09-11 13:49:00,2.03105,2.0311,2.03105,2.0311,375499997.0
2007-09-11 13:50:00,2.03115,2.0312,2.03085,2.03085,774400003.0
2007-09-11 13:51:00,2.0309,2.031,2.03085,2.031,885199999.0
2007-09-11 13:52:00,2.031,2.0313,2.03095,2.0313,1801099994.0
2007-09-11 13:53:00,2.0313,2.0319,2.0313,2.0317,2098200004.0
2007-09-11 13:54:00,2.0317,2.0318,2.0312,2.0313,1582399998.0
2007-09-11 13:55:00,2.0314,2.0314,2.0312,2.0314,552000008.0
2007-09-11 13:56:00,2.0314,2.0315,2.03135,2.0314,552000008.0
2007-09-11 13:57:00,2.0314,2.0314,2.03135,2.03135,193199999.0
2007-09-11 13:58:00,2.03135,2.0314,2.03125,2.0313,324700001.0
2007-09-11 13:59:00,2.0313,2.0317,2.0313,2.0316,962500004.0
2007-09-11 14:00:00,2.0316,2.03175,2.0312,2.0312,753399998.0
2007-09-11 14:01:00,2.03125,2.03185,2.03125,2.03135,1301300008.0
2007-09-11 14:02:00,2.03135,2.0314,2.0313,2.03135,151200000.0
2007-09-11 14:03:00,2.03135,2.03145,2.03075,2.0309,1035100007.0
2007-09-11 14:04:00,2.0309,2.0312,2.0308,2.0308,1141599993.0
2007-09-11 14:05:00,2.0308,2.031,2.0308,2.03085,812800000.0
2007-09-11 14:06:00,2.0308,2.0312,2.03075,2.0309,1284500008.0
2007-09-11 14:07:00,2.0309,2.031,2.03075,2.03075,890200001.0
2007-09-11 14:08:00,2.03075,2.0309,2.03055,2.0308,705300002.0
2007-09-11 14:09:00,2.0308,2.0308,2.0306,2.0308,967400005.0
2007-09-11 14:10:00,2.0309,2.0311,2.03075,2.031,802399999.0
2007-09-11 14:11:00,2.0311,2.0316,2.0311,2.0316,1584699994.0
2007-09-11 14:12:00,2.0316,2.0317,2.03155,2.0317,627100001.0
2007-09-11 14:13:00,2.0317,2.0321,2.0317,2.0321,1162300002.0
2007-09-11 14:14:00,2.0322,2.0325,2.0321,2.0323,1552299999.0
2007-09-11 14:15:00,2.0326,2.0327,2.0321,2.0323,1552299999.0
2007-09-11 14:16:00,2.0324,2.0331,2.0323,2.0329,1255199998.0
2007-09-11 14:17:00,2.0329,2.0329,2.0325,2.0325,1162800001.0
2007-09-11 14:18:00,2.0325,2.0325,2.0321,2.0322,541899997.0
2007-09-11 14:19:00,2.0322,2.0323,2.03215,2.03225,828800002.0
2007-09-11 14:20:00,2.0322,2.0325,2.03215,2.0323,548200003.0
2007-09-11 14:21:00,2.0323,2.0326,2.03215,2.0326,1681050007.0
2007-09-11 14:22:00,2.0326,2.0329,2.03255,2.0326,2141599991.0
2007-09-11 14:23:00,2.0326,2.0331,2.03255,2.0329,1382299988.0
2007-09-11 14:24:00,2.0329,2.0335,2.0329,2.03335,1806499996.0
2007-09-11 14:25:00,2.03335,2.0335,2.03295,2.03335,1579399997.0
2007-09-11 14:26:00,2.03335,2.0336,2.0332,2.0333,1202300000.0
2007-09-11 14:27:00,2.0333,2.0333,2.0327,2.03285,747199998.0
2007-09-11 14:28:00,2.0329,2.0329,2.0327,2.0327,554200001.0
2007-09-11 14:29:00,2.0327,2.0328,2.03215,2.0327,1118199998.0
2007-09-11 14:30:00,2.0327,2.0331,2.0325,2.0325,1041400001.0
2007-09-11 14:31:00,2.0325,2.0325,2.03215,2.0324,1802100005.0
2007-09-11 14:32:00,2.0324,2.0325,2.03205,2.0323,822700004.0
2007-09-11 14:33:00,2.0323,2.0323,2.03155,2.0317,398100002.0
2007-09-11 14:34:00,2.0317,2.0317,2.03065,2.03065,1691400000.0
2007-09-11 14:35:00,2.03065,2.0308,2.0304,2.0305,2030300005.0
2007-09-11 14:36:00,2.0305,2.0309,2.0305,2.03085,1296600005.0
2007-09-11 14:37:00,2.0308,2.031,2.03075,2.0308,1417700002.0
2007-09-11 14:38:00,2.0309,2.0312,2.03085,2.0311,876600008.0
2007-09-11 14:39:00,2.03075,2.0311,2.03075,2.031,408900000.0
2007-09-11 14:40:00,2.031,2.031,2.03075,2.0308,898700001.0
2007-09-11 14:41:00,2.03075,2.03095,2.03075,2.0308,1200499987.0
2007-09-11 14:42:00,2.0308,2.0309,2.0305,2.0309,972399995.0
2007-09-11 14:43:00,2.0308,2.031,2.03075,2.0309,1641100001.0
2007-09-11 14:44:00,2.0309,2.0311,2.03085,2.0311,964600005.0
2007-09-11 14:45:00,2.0311,2.0314,2.031,2.0313,877099999.0
2007-09-11 14:46:00,2.0313,2.03165,2.03125,2.0316,737399998.0
2007-09-11 14:47:00,2.0315,2.0318,2.0315,2.0315,1823599978.0
2007-09-11 14:48:00,2.0315,2.0316,2.03135,2.0314,1823599978.0
2007-09-11 14:49:00,2.0313,2.0314,2.0312,2.0313,983699987.0
2007-09-11 14:50:00,2.0313,2.0314,2.0312,2.0312,983699987.0
2007-09-11 14:51:00,2.03125,2.0313,2.0312,2.03125,353600001.0
2007-09-11 14:52:00,2.03125,2.0313,2.0312,2.0313,721600001.0
2007-09-11 14:53:00,2.03125,2.0313,2.03105,2.03125,1556599995.0
2007-09-11 14:54:00,2.0313,2.0315,2.0312,2.0315,1442999997.0
2007-09-11 14:55:00,2.03145,2.03175,2.03135,2.0315,1881199993.0
2007-09-11 14:56:00,2.03145,2.03165,2.03125,2.03155,1497700003.0
2007-09-11 14:57:00,2.0316,2.0317,2.03145,2.0317,1312999993.0
2007-09-11 14:58:00,2.03175,2.032,2.0317,2.0319,1891600008.0
2007-09-11 14:59:00,2.0319,2.032,2.0318,2.0319,1653299991.0
2007-09-11 15:00:00,2.03185,2.0324,2.03185,2.0324,1651200001.0
2007-09-11 15:01:00,2.0324,2.0324,2.0317,2.03195,1194399995.0
2007-09-11 15:02:00,2.03195,2.03195,2.0316,2.0316,965499996.0
2007-09-11 15:03:00,2.0316,2.0321,2.0315,2.0321,1345999998.0
2007-09-11 15:04:00,2.0321,2.0322,2.0318,2.0319,1677800002.0
2007-09-11 15:05:00,2.0319,2.0321,2.0319,2.032,1526600000.0
2007-09-11 15:06:00,2.032,2.0323,2.03165,2.03165,1525600000.0
2007-09-11 15:07:00,2.0316,2.0317,2.0311,2.0312,1324700007.0
2007-09-11 15:08:00,2.0313,2.0314,2.03105,2.0311,1324700007.0
2007-09-11 15:09:00,2.0311,2.03135,2.03095,2.0312,2037199997.0
2007-09-11 15:10:00,2.0312,2.03125,2.03115,2.0312,556599997.0
2007-09-11 15:11:00,2.0312,2.0313,2.03115,2.0312,598400001.0
2007-09-11 15:12:00,2.0312,2.0315,2.03105,2.03105,1034100000.0
2007-09-11 15:13:00,2.0311,2.0312,2.03105,2.0312,357499999.0
2007-09-11 15:14:00,2.0312,2.0312,2.0312,2.0312,446400007.0
2007-09-11 15:15:00,2.0312,2.0312,2.03105,2.03115,713000003.0
2007-09-11 15:16:00,2.03115,2.03115,2.031,2.031,429500004.0
2007-09-11 15:17:00,2.031,2.031,2.0305,2.03055,1553999990.0
2007-09-11 15:18:00,2.0306,2.03105,2.03035,2.03095,1230600003.0
2007-09-11 15:19:00,2.03095,2.03095,2.0304,2.0306,882500003.0
2007-09-11 15:20:00,2.0306,2.0306,2.03025,2.0305,1951700002.0
2007-09-11 15:21:00,2.0305,2.0307,2.0304,2.03055,1065599997.0
2007-09-11 15:22:00,2.03055,2.0307,2.0305,2.0306,1411200005.0
2007-09-11 15:23:00,2.0306,2.03065,2.0305,2.03055,1869000005.0
2007-09-11 15:24:00,2.03055,2.0306,2.03025,2.0305,1722999988.0
2007-09-11 15:25:00,2.0305,2.03065,2.0304,2.0305,1957200007.0
2007-09-11 15:26:00,2.0305,2.0311,2.0305,2.03065,1847199994.0
2007-09-11 15:27:00,2.0307,2.031,2.03065,2.0309,2039500020.0
2007-09-11 15:28:00,2.0309,2.0311,2.03065,2.0311,1067000001.0
2007-09-11 15:29:00,2.03105,2.0321,2.03105,2.0321,868699997.0
2007-09-11 15:30:00,2.0322,2.0324,2.03195,2.03195,1318800005.0
2007-09-11 15:31:00,2.032,2.0323,2.0317,2.0317,1135600003.0
2007-09-11 15:32:00,2.0317,2.032,2.0316,2.0319,1481499996.0
2007-09-11 15:33:00,2.0318,2.0324,2.0318,2.0322,1641999988.0
2007-09-11 15:34:00,2.0322,2.0323,2.0319,2.032,1247799990.0
2007-09-11 15:35:00,2.032,2.0321,2.0314,2.0315,1699299991.0
2007-09-11 15:36:00,2.0315,2.0319,2.0314,2.0319,1138000007.0
2007-09-11 15:37:00,2.03185,2.032,2.0317,2.0318,766699998.0
2007-09-11 15:38:00,2.0318,2.0318,2.0316,2.03165,1016200006.0
2007-09-11 15:39:00,2.03165,2.0319,2.03165,2.0317,608800005.0
2007-09-11 15:40:00,2.0317,2.032,2.03165,2.032,1421900002.0
2007-09-11 15:41:00,2.032,2.0321,2.032,2.032,1627699985.0
2007-09-11 15:42:00,2.032,2.0321,2.03185,2.0319,1559399994.0
2007-09-11 15:43:00,2.0319,2.032,2.03185,2.03185,1316599993.0
2007-09-11 15:44:00,2.0317,2.0318,2.0315,2.0315,1342699995.0
2007-09-11 15:45:00,2.0315,2.0315,2.031,2.0311,1140899981.0
2007-09-11 15:46:00,2.0311,2.0313,2.0308,2.0312,462199997.0
2007-09-11 15:47:00,2.0312,2.0313,2.0308,2.0311,1167199992.0
2007-09-11 15:48:00,2.0311,2.0313,2.0309,2.0313,1316999996.0
2007-09-11 15:49:00,2.031,2.0313,2.031,2.031,1570000008.0
2007-09-11 15:50:00,2.03105,2.0311,2.03045,2.0308,1570000008.0
2007-09-11 15:51:00,2.0308,2.0309,2.0306,2.0308,1960600003.0
2007-09-11 15:52:00,2.03075,2.0309,2.0303,2.0304,1309900003.0
2007-09-11 15:53:00,2.0304,2.0308,2.0303,2.03055,1857699995.0
2007-09-11 15:54:00,2.0307,2.0308,2.0306,2.0307,1701900000.0
2007-09-11 15:55:00,2.0307,2.0311,2.0307,2.03105,1701900000.0
2007-09-11 15:56:00,2.0311,2.0314,2.0309,2.0314,1039999995.0
2007-09-11 15:57:00,2.0313,2.0314,2.0312,2.0312,1039999995.0
2007-09-11 15:58:00,2.0312,2.0312,2.031,2.0312,505800001.0
2007-09-11 15:59:00,2.0312,2.0313,2.031,2.0312,1047869995.0
2007-09-11 16:00:00,2.0312,2.03135,2.0309,2.03135,1312992508.0
2007-09-11 16:01:00,2.03135,2.0314,2.031,2.031,1656999995.0
2007-09-11 16:02:00,2.0311,2.0314,2.031,2.0311,2083600000.0
2007-09-11 16:03:00,2.03115,2.0316,2.031,2.03155,735754996.0
2007-09-11 16:04:00,2.0316,2.0316,2.03095,2.03095,1137970002.0
2007-09-11 16:05:00,2.03095,2.0311,2.0307,2.03075,1107000004.0
2007-09-11 16:06:00,2.0308,2.0312,2.0308,2.03115,353399995.0
2007-09-11 16:07:00,2.0312,2.0312,2.0309,2.03105,425399998.0
2007-09-11 16:08:00,2.03105,2.0311,2.03065,2.03085,394200003.0
2007-09-11 16:09:00,2.0309,2.0309,2.0301,2.0301,1120900006.0
2007-09-11 16:10:00,2.0301,2.0301,2.0295,2.0299,774300000.0
2007-09-11 16:11:00,2.0299,2.0303,2.0299,2.0303,543900001.0
2007-09-11 16:12:00,2.0303,2.0304,2.0301,2.03015,755000005.0
2007-09-11 16:13:00,2.0301,2.0302,2.0298,2.0299,1899999989.0
2007-09-11 16:14:00,2.0299,2.03015,2.0298,2.0301,474500000.0
2007-09-11 16:15:00,2.0301,2.0301,2.0298,2.02995,707800001.0
2007-09-11 16:16:00,2.0299,2.03005,2.02955,2.03,1312229993.0
2007-09-11 16:17:00,2.02995,2.03005,2.02975,2.0298,1329500001.0
2007-09-11 16:18:00,2.0298,2.02985,2.0296,2.0298,1183999995.0
2007-09-11 16:19:00,2.02985,2.0301,2.0298,2.0301,1487800006.0
2007-09-11 16:20:00,2.03005,2.0302,2.03005,2.0302,789300001.0
2007-09-11 16:21:00,2.0302,2.0302,2.02985,2.0299,604600004.0
2007-09-11 16:22:00,2.0299,2.03,2.02985,2.0299,768599996.0
2007-09-11 16:23:00,2.0299,2.02995,2.02985,2.02985,587799999.0
2007-09-11 16:24:00,2.0299,2.0301,2.02985,2.02995,770800005.0
2007-09-11 16:25:00,2.02995,2.02995,2.02935,2.0295,939900001.0
2007-09-11 16:26:00,2.0295,2.0298,2.0295,2.0297,1509999999.0
2007-09-11 16:27:00,2.02965,2.0297,2.0291,2.0293,1509999999.0
2007-09-11 16:28:00,2.0293,2.0297,2.02915,2.02965,966600006.0
2007-09-11 16:29:00,2.02965,2.02965,2.02905,2.02925,1063199987.0
2007-09-11 16:30:00,2.02925,2.02925,2.02865,2.0287,447600001.0
2007-09-11 16:31:00,2.02865,2.0289,2.0285,2.02855,809200002.0
2007-09-11 16:32:00,2.02855,2.029,2.02855,2.029,413500000.0
2007-09-11 16:33:00,2.029,2.0297,2.0289,2.0296,874099999.0
2007-09-11 16:34:00,2.0296,2.02965,2.0295,2.0296,1096999990.0
2007-09-11 16:35:00,2.0296,2.0299,2.02955,2.0299,637800000.0
2007-09-11 16:36:00,2.0299,2.0299,2.0296,2.0298,976900004.0
2007-09-11 16:37:00,2.0298,2.0299,2.02975,2.02975,1510399995.0
2007-09-11 16:38:00,2.0298,2.0303,2.0298,2.03005,579999996.0
2007-09-11 16:39:00,2.0302,2.0303,2.0301,2.0301,1657900004.0
2007-09-11 16:40:00,2.0302,2.0302,2.03,2.03,1657900004.0
2007-09-11 16:41:00,2.02995,2.03035,2.02995,2.0302,1657900004.0
2007-09-11 16:42:00,2.0302,2.0305,2.0302,2.0305,1411500004.0
2007-09-11 16:43:00,2.0305,2.0306,2.0304,2.03045,607399994.0
2007-09-11 16:44:00,2.03045,2.0306,2.03045,2.0306,1058300005.0
2007-09-11 16:45:00,2.03055,2.03055,2.0304,2.0304,673299996.0
2007-09-11 16:46:00,2.03045,2.03075,2.0304,2.03055,674599998.0
2007-09-11 16:47:00,2.03055,2.03075,2.0305,2.03055,605399999.0
2007-09-11 16:48:00,2.03055,2.0308,2.0304,2.0307,1590299994.0
2007-09-11 16:49:00,2.0307,2.0307,2.0305,2.03055,1233800000.0
2007-09-11 16:50:00,2.03065,2.03085,2.0306,2.03075,348399999.0
2007-09-11 16:51:00,2.03075,2.0313,2.0307,2.0313,845999999.0
2007-09-11 16:52:00,2.0313,2.0314,2.0312,2.03125,808699994.0
2007-09-11 16:53:00,2.03125,2.03125,2.031,2.0311,406700004.0
2007-09-11 16:54:00,2.0311,2.0314,2.03095,2.03115,1715500002.0
2007-09-11 16:55:00,2.0311,2.03115,2.031,2.0311,860799999.0
2007-09-11 16:56:00,2.0311,2.03115,2.0305,2.0306,822499998.0
2007-09-11 16:57:00,2.0306,2.0306,2.0303,2.0306,571699996.0
2007-09-11 16:58:00,2.0306,2.0308,2.03,2.03,892000000.0
2007-09-11 16:59:00,2.0301,2.03015,2.02975,2.03005,576399996.0
2007-09-11 17:00:00,2.03015,2.03015,2.0295,2.03005,1651499993.0
2007-09-11 17:01:00,2.03005,2.0314,2.03005,2.03095,1188000000.0
2007-09-11 17:02:00,2.0311,2.03155,2.03075,2.03155,720800001.0
2007-09-11 17:03:00,2.03155,2.03205,2.03155,2.0316,1433400003.0
2007-09-11 17:04:00,2.03155,2.03165,2.0312,2.03135,835499995.0
2007-09-11 17:05:00,2.03135,2.03145,2.03125,2.0314,1482199991.0
2007-09-11 17:06:00,2.0313,2.0314,2.0312,2.0312,1911899983.0
2007-09-11 17:07:00,2.0312,2.0313,2.03065,2.03075,1911899983.0
2007-09-11 17:08:00,2.0307,2.0308,2.0305,2.0306,870899996.0
2007-09-11 17:09:00,2.0305,2.0308,2.0303,2.0306,870899996.0
2007-09-11 17:10:00,2.0307,2.0308,2.0306,2.0308,870899996.0
2007-09-11 17:11:00,2.0307,2.0308,2.0305,2.0305,870899996.0
2007-09-11 17:12:00,2.0306,2.0307,2.0303,2.0305,870899996.0
2007-09-11 17:13:00,2.0306,2.0309,2.0306,2.0308,870899996.0
2007-09-11 17:14:00,2.0307,2.031,2.0306,2.031,1576699981.0
2007-09-11 17:15:00,2.031,2.0311,2.03075,2.0311,1649199989.0
2007-09-11 17:16:00,2.0311,2.0314,2.0309,2.0313,2071399999.0
2007-09-11 17:17:00,2.0311,2.0311,2.0304,2.0304,1170399997.0
2007-09-11 17:18:00,2.0303,2.0304,2.0301,2.0303,1170399997.0
2007-09-11 17:19:00,2.03035,2.0306,2.03025,2.0306,1061900010.0
2007-09-11 17:20:00,2.0306,2.031,2.0304,2.031,945199996.0
2007-09-11 17:21:00,2.031,2.0312,2.0308,2.0312,1165999999.0
2007-09-11 17:22:00,2.0312,2.0313,2.0307,2.0313,1541699992.0
2007-09-11 17:23:00,2.0314,2.0314,2.0307,2.0309,2055799996.0
2007-09-11 17:24:00,2.0308,2.0315,2.0307,2.0314,1094999995.0
2007-09-11 17:25:00,2.0315,2.0317,2.0312,2.0312,1094999995.0
2007-09-11 17:26:00,2.0313,2.0313,2.03095,2.0313,1094999995.0
2007-09-11 17:27:00,2.0313,2.0314,2.03105,2.0312,1327899996.0
2007-09-11 17:28:00,2.0311,2.0313,2.0311,2.0313,653999997.0
2007-09-11 17:29:00,2.0312,2.0313,2.0309,2.031,1130999997.0
2007-09-11 17:30:00,2.031,2.03135,2.03095,2.03135,861700000.0
2007-09-11 17:31:00,2.03135,2.0316,2.03115,2.0312,1861600001.0
2007-09-11 17:32:00,2.03115,2.0317,2.03095,2.0317,1102099999.0
2007-09-11 17:33:00,2.0317,2.03185,2.03155,2.0317,1387429997.0
2007-09-11 17:34:00,2.03165,2.0318,2.03155,2.0318,1353500003.0
2007-09-11 17:35:00,2.0318,2.0318,2.0315,2.0316,1586000003.0
2007-09-11 17:36:00,2.0316,2.0318,2.0315,2.0318,1238100004.0
2007-09-11 17:37:00,2.0318,2.0319,2.03165,2.0317,946899998.0
2007-09-11 17:38:00,2.0317,2.032,2.0317,2.0319,1260999986.0
2007-09-11 17:39:00,2.0319,2.0319,2.03165,2.0319,894699999.0
2007-09-11 17:40:00,2.0319,2.032,2.0318,2.0318,1449099997.0
2007-09-11 17:41:00,2.0318,2.0319,2.03165,2.0318,580300002.0
2007-09-11 17:42:00,2.0318,2.0319,2.03165,2.0317,640500000.0
2007-09-11 17:43:00,2.0318,2.0318,2.03155,2.0317,1219900008.0
2007-09-11 17:44:00,2.0317,2.0319,2.0316,2.0318,1334100004.0
2007-09-11 17:45:00,2.03175,2.0321,2.03175,2.032,1344999995.0
2007-09-11 17:46:00,2.032,2.0322,2.0319,2.0322,2001600003.0
2007-09-11 17:47:00,2.03205,2.0323,2.03195,2.032,1316700010.0
2007-09-11 17:48:00,2.032,2.0321,2.03195,2.0321,1112900000.0
2007-09-11 17:49:00,2.0321,2.0322,2.0319,2.032,699799998.0
2007-09-11 17:50:00,2.032,2.0321,2.03175,2.0318,1817200012.0
2007-09-11 17:51:00,2.0319,2.0321,2.03165,2.0317,1979100010.0
2007-09-11 17:52:00,2.0317,2.0321,2.03165,2.0321,1712300002.0
2007-09-11 17:53:00,2.0321,2.0322,2.03195,2.03195,1564700002.0
2007-09-11 17:54:00,2.032,2.0321,2.0319,2.0319,1462000001.0
2007-09-11 17:55:00,2.0319,2.032,2.0317,2.0317,1184199998.0
2007-09-11 17:56:00,2.0317,2.0318,2.0316,2.0318,1909999987.0
2007-09-11 17:57:00,2.0318,2.0318,2.0317,2.0318,535900002.0
2007-09-11 17:58:00,2.0317,2.0318,2.0316,2.0317,1264499999.0
2007-09-11 17:59:00,2.0318,2.0318,2.0316,2.0316,1264499999.0
2007-09-11 18:00:00,2.0317,2.0317,2.0315,2.0316,1264499999.0
2007-09-11 18:01:00,2.0316,2.0319,2.0316,2.0318,1157800005.0
2007-09-11 18:02:00,2.0318,2.0318,2.0317,2.0318,290200002.0
2007-09-11 18:03:00,2.0318,2.0319,2.0316,2.03165,1061799996.0
2007-09-11 18:04:00,2.03165,2.0317,2.03135,2.0316,709699995.0
2007-09-11 18:05:00,2.0315,2.0316,2.03145,2.0315,1269100002.0
2007-09-11 18:06:00,2.0315,2.0316,2.0315,2.0315,489000000.0
2007-09-11 18:07:00,2.0315,2.0316,2.03145,2.03145,1965700019.0
2007-09-11 18:08:00,2.0315,2.0316,2.03145,2.0315,684199996.0
2007-09-11 18:09:00,2.0315,2.0315,2.03145,2.03145,56200000.0
2007-09-11 18:10:00,2.0315,2.0317,2.03135,2.0315,901800006.0
2007-09-11 18:11:00,2.0315,2.0315,2.0314,2.0314,328400002.0
2007-09-11 18:12:00,2.0314,2.0315,2.0313,2.0315,759399996.0
2007-09-11 18:13:00,2.0315,2.0315,2.0309,2.0309,1171399994.0
2007-09-11 18:14:00,2.0309,2.0309,2.03065,2.0307,1259700006.0
2007-09-11 18:15:00,2.0307,2.0308,2.03065,2.03075,600199995.0
2007-09-11 18:16:00,2.03075,2.03075,2.0306,2.0306,806700002.0
2007-09-11 18:17:00,2.0306,2.0307,2.0306,2.0307,755699996.0
2007-09-11 18:18:00,2.0307,2.0308,2.0306,2.0307,387500003.0
2007-09-11 18:19:00,2.0307,2.0307,2.0304,2.0305,1789200000.0
2007-09-11 18:20:00,2.0305,2.0305,2.02985,2.0299,742400000.0
2007-09-11 18:21:00,2.0299,2.0303,2.02985,2.0303,508100004.0
2007-09-11 18:22:00,2.0303,2.0304,2.02985,2.02985,307100000.0
2007-09-11 18:23:00,2.02985,2.0301,2.0296,2.0296,753700004.0
2007-09-11 18:24:00,2.0296,2.0299,2.0296,2.0298,958899998.0
2007-09-11 18:25:00,2.0298,2.0301,2.0298,2.0301,453599999.0
2007-09-11 18:26:00,2.0301,2.0304,2.0301,2.0303,220600000.0
2007-09-11 18:27:00,2.0303,2.0304,2.0302,2.0303,550900000.0
2007-09-11 18:28:00,2.0303,2.0305,2.0303,2.0304,422800003.0
2007-09-11 18:29:00,2.0304,2.0304,2.0303,2.0304,250500003.0
2007-09-11 18:30:00,2.0304,2.0304,2.0303,2.0303,862499994.0
2007-09-11 18:31:00,2.0303,2.0303,2.0296,2.0296,1228300001.0
2007-09-11 18:32:00,2.0296,2.0296,2.0295,2.0295,725799998.0
2007-09-11 18:33:00,2.0295,2.0296,2.02945,2.0295,1028700005.0
2007-09-11 18:34:00,2.0295,2.0296,2.0293,2.0296,1242999994.0
2007-09-11 18:35:00,2.0296,2.0299,2.02955,2.0298,1682599999.0
2007-09-11 18:36:00,2.0299,2.0299,2.02975,2.0299,582700002.0
2007-09-11 18:37:00,2.0299,2.03,2.02985,2.0299,441100002.0
2007-09-11 18:38:00,2.0299,2.0299,2.02985,2.02985,366499993.0
2007-09-11 18:39:00,2.0299,2.0301,2.0299,2.03,930099993.0
2007-09-11 18:40:00,2.03,2.0302,2.0298,2.0302,1351800003.0
2007-09-11 18:41:00,2.0302,2.0302,2.0302,2.0302,322200008.0
2007-09-11 18:42:00,2.0302,2.0303,2.0302,2.0303,264200002.0
2007-09-11 18:43:00,2.0303,2.0304,2.03015,2.03015,216400002.0
2007-09-11 18:44:00,2.0302,2.0302,2.0302,2.0302,94300000.0
2007-09-11 18:45:00,2.0302,2.0303,2.03015,2.0302,318899999.0
2007-09-11 18:46:00,2.0303,2.0303,2.0302,2.0302,740699981.0
2007-09-11 18:47:00,2.0302,2.0303,2.0298,2.0301,996200004.0
2007-09-11 18:48:00,2.0302,2.0303,2.0301,2.0302,148400001.0
2007-09-11 18:49:00,2.0302,2.0303,2.0301,2.0301,339699996.0
2007-09-11 18:50:00,2.0301,2.0302,2.0301,2.0301,1189199992.0
2007-09-11 18:51:00,2.0301,2.0302,2.0301,2.0302,2073599986.0
2007-09-11 18:52:00,2.0302,2.0303,2.03015,2.0303,750599997.0
2007-09-11 18:53:00,2.03007,2.03017,2.02995,2.03002,710100000.0
2007-09-11 18:54:00,2.0303,2.0304,2.0303,2.0304,40999999.0
2007-09-11 18:55:00,2.0304,2.0304,2.0304,2.0304,36000000.0
2007-09-11 18:56:00,2.0304,2.0304,2.0302,2.0302,350200000.0
2007-09-11 18:57:00,2.0306,2.0306,2.0303,2.0305,142000000.0
2007-09-11 18:58:00,2.0305,2.0305,2.0304,2.0304,191299996.0
2007-09-11 18:59:00,2.0305,2.0305,2.0302,2.0302,260100000.0
2007-09-11 19:00:00,2.0302,2.0304,2.0301,2.0301,1177199997.0
2007-09-11 19:01:00,2.0301,2.0302,2.03,2.0302,929900014.0
2007-09-11 19:02:00,2.03005,2.0302,2.03,2.0301,444200005.0
2007-09-11 19:03:00,2.0301,2.0301,2.0301,2.0301,598899987.0
2007-09-11 19:04:00,2.0301,2.0301,2.03005,2.03005,268800000.0
2007-09-11 19:05:00,2.0301,2.0301,2.0301,2.0301,36200000.0
2007-09-11 19:06:00,2.0301,2.0301,2.03005,2.0301,166600002.0
2007-09-11 19:07:00,2.0301,2.0301,2.02995,2.0301,916199997.0
2007-09-11 19:08:00,2.0301,2.0303,2.0301,2.03015,865100001.0
2007-09-11 19:09:00,2.03015,2.03035,2.03015,2.03015,589999997.0
2007-09-11 19:10:00,2.03015,2.0303,2.03015,2.0302,395300000.0
2007-09-11 19:11:00,2.0303,2.0305,2.0303,2.0305,568799996.0
2007-09-11 19:12:00,2.0305,2.0306,2.0305,2.0305,477000000.0
2007-09-11 19:13:00,2.0305,2.0306,2.03045,2.03055,351100002.0
2007-09-11 19:14:00,2.0306,2.0306,2.03055,2.0306,244100000.0
2007-09-11 19:15:00,2.0306,2.0306,2.0303,2.0303,579500002.0
2007-09-11 19:16:00,2.0303,2.0304,2.0303,2.0304,1066699999.0
2007-09-11 19:17:00,2.0304,2.0305,2.0304,2.0304,752699993.0
2007-09-11 19:18:00,2.0304,2.0304,2.0304,2.0304,350199995.0
2007-09-11 19:19:00,2.0304,2.0304,2.0303,2.0303,213799998.0
2007-09-11 19:20:00,2.0304,2.0304,2.0302,2.0303,891099998.0
2007-09-11 19:21:00,2.0303,2.0306,2.0303,2.0306,943999994.0
2007-09-11 19:22:00,2.0306,2.0306,2.0305,2.0306,233999998.0
2007-09-11 19:23:00,2.0306,2.0306,2.0305,2.0305,45500000.0
2007-09-11 19:24:00,2.0306,2.0306,2.0305,2.0305,147999997.0
2007-09-11 19:25:00,2.0305,2.0306,2.0305,2.0306,621999999.0
2007-09-11 19:26:00,2.0306,2.0306,2.0306,2.0306,36500000.0
2007-09-11 19:27:00,2.0306,2.0306,2.0306,2.0306,426900002.0
2007-09-11 19:28:00,2.03065,2.0308,2.0306,2.0308,866399999.0
2007-09-11 19:29:00,2.0308,2.0311,2.0307,2.031,334900002.0
2007-09-11 19:30:00,2.031,2.031,2.0308,2.0309,368100000.0
2007-09-11 19:31:00,2.0309,2.0311,2.03075,2.0309,1054200000.0
2007-09-11 19:32:00,2.0309,2.0311,2.03085,2.031,593299994.0
2007-09-11 19:33:00,2.031,2.0312,2.0308,2.031,1142423001.0
2007-09-11 19:34:00,2.031,2.0312,2.031,2.0311,326700000.0
2007-09-11 19:35:00,2.0311,2.0313,2.03105,2.03115,962599995.0
2007-09-11 19:36:00,2.0312,2.0314,2.03105,2.03105,403500001.0
2007-09-11 19:37:00,2.03105,2.03105,2.0306,2.0308,454800003.0
2007-09-11 19:38:00,2.0308,2.0308,2.0307,2.0307,60600000.0
2007-09-11 19:39:00,2.0307,2.0309,2.0307,2.0308,89700000.0
2007-09-11 19:40:00,2.0308,2.0308,2.03035,2.0305,1241699999.0
2007-09-11 19:41:00,2.0305,2.0305,2.0304,2.0305,360399999.0
2007-09-11 19:42:00,2.0305,2.0305,2.0305,2.0305,11200000.0
2007-09-11 19:43:00,2.0305,2.0305,2.0304,2.0305,1128800002.0
2007-09-11 19:44:00,2.0305,2.0306,2.0305,2.0306,800400000.0
2007-09-11 19:45:00,2.0306,2.0306,2.0305,2.0306,63300000.0
2007-09-11 19:46:00,2.0306,2.0308,2.0306,2.03075,990800005.0
2007-09-11 19:47:00,2.0308,2.03095,2.03075,2.03095,1107800002.0
2007-09-11 19:48:00,2.031,2.0311,2.03095,2.031,34099999.0
2007-09-11 19:49:00,2.031,2.0311,2.03095,2.031,408699999.0
2007-09-11 19:50:00,2.0311,2.0311,2.0311,2.0311,93100002.0
2007-09-11 19:51:00,2.0312,2.0312,2.03105,2.0312,1251000007.0
2007-09-11 19:52:00,2.0312,2.0312,2.03115,2.0312,425300000.0
2007-09-11 19:53:00,2.0312,2.0312,2.0311,2.0312,42000000.0
2007-09-11 19:54:00,2.0312,2.0312,2.031,2.0311,162899999.0
2007-09-11 19:55:00,2.0311,2.0311,2.0311,2.0311,25400000.0
2007-09-11 19:56:00,2.0311,2.0311,2.03095,2.03095,317000000.0
2007-09-11 19:57:00,2.0311,2.0311,2.031,2.031,97800000.0
2007-09-11 19:58:00,2.031,2.0311,2.031,2.0311,44200000.0
2007-09-11 19:59:00,2.0311,2.0311,2.0311,2.0311,4800000.0
2007-09-11 20:00:00,2.0311,2.0311,2.031,2.031,267800004.0
2007-09-11 20:01:00,2.03105,2.0313,2.031,2.0311,648599998.0
2007-09-11 20:02:00,2.0311,2.0312,2.031,2.03105,581900001.0
2007-09-11 20:03:00,2.0311,2.0317,2.03105,2.0316,1527799995.0
2007-09-11 20:04:00,2.0316,2.0317,2.0314,2.0315,860399999.0
2007-09-11 20:05:00,2.0315,2.0317,2.03145,2.0316,1320999993.0
2007-09-11 20:06:00,2.0315,2.0316,2.0313,2.0313,599300000.0
2007-09-11 20:07:00,2.0313,2.0313,2.0311,2.0311,133400001.0
2007-09-11 20:08:00,2.0311,2.0311,2.0309,2.031,678399999.0
2007-09-11 20:09:00,2.031,2.031,2.03075,2.0309,358300002.0
2007-09-11 20:10:00,2.0309,2.0309,2.0308,2.0309,90900000.0
2007-09-11 20:11:00,2.0309,2.0312,2.0309,2.0312,98300000.0
2007-09-11 20:12:00,2.0312,2.0315,2.0312,2.0314,390600005.0
2007-09-11 20:13:00,2.03135,2.0314,2.03125,2.0314,327299995.0
2007-09-11 20:14:00,2.0314,2.0314,2.03095,2.0314,1168699997.0
2007-09-11 20:15:00,2.0314,2.0317,2.03115,2.0314,1144700006.0
2007-09-11 20:16:00,2.0314,2.0315,2.0313,2.0315,1656200010.0
2007-09-11 20:17:00,2.0315,2.0315,2.03115,2.03115,1635208010.0
2007-09-11 20:18:00,2.03115,2.0314,2.03115,2.0314,939300005.0
2007-09-11 20:19:00,2.03135,2.0314,2.03115,2.0312,1599300001.0
2007-09-11 20:20:00,2.0312,2.0313,2.0312,2.0313,1295100006.0
2007-09-11 20:21:00,2.0312,2.0313,2.0311,2.0312,1105700001.0
2007-09-11 20:22:00,2.0311,2.0311,2.031,2.031,367000001.0
2007-09-11 20:23:00,2.031,2.0311,2.0309,2.0309,650200001.0
2007-09-11 20:24:00,2.0309,2.031,2.03085,2.03085,1413500003.0
2007-09-11 20:25:00,2.0309,2.0311,2.0309,2.031,163400000.0
2007-09-11 20:26:00,2.031,2.031,2.031,2.031,168800000.0
2007-09-11 20:27:00,2.031,2.03105,2.031,2.031,266299992.0
2007-09-11 20:28:00,2.031,2.031,2.0309,2.031,464999992.0
2007-09-11 20:29:00,2.031,2.0311,2.03095,2.03105,339400000.0
2007-09-11 20:30:00,2.03105,2.0312,2.0309,2.0309,1126700003.0
2007-09-11 20:31:00,2.0309,2.031,2.03085,2.031,284799999.0
2007-09-11 20:32:00,2.031,2.031,2.0309,2.0309,83200000.0
2007-09-11 20:33:00,2.0309,2.031,2.0309,2.031,795999997.0
2007-09-11 20:34:00,2.031,2.031,2.031,2.031,162000000.0
2007-09-11 20:35:00,2.031,2.0311,2.0309,2.0311,74800000.0
2007-09-11 20:36:00,2.0311,2.0313,2.031,2.0311,727500009.0
2007-09-11 20:37:00,2.0311,2.0311,2.0309,2.0309,673999995.0
2007-09-11 20:38:00,2.0309,2.0309,2.03075,2.0308,545299995.0
2007-09-11 20:39:00,2.0309,2.031,2.0308,2.0309,599699998.0
2007-09-11 20:40:00,2.031,2.0311,2.0309,2.031,599699998.0
2007-09-11 20:41:00,2.03095,2.031,2.03095,2.031,315300002.0
2007-09-11 20:42:00,2.031,2.0312,2.031,2.0312,191100000.0
2007-09-11 20:43:00,2.0312,2.0313,2.03115,2.0312,210900000.0
2007-09-11 20:44:00,2.0312,2.0313,2.0312,2.0313,135599999.0
2007-09-11 20:45:00,2.0313,2.0314,2.03125,2.0314,318199998.0
2007-09-11 20:46:00,2.0314,2.0314,2.0313,2.0313,256000000.0
2007-09-11 20:47:00,2.0313,2.0313,2.0313,2.0313,50000000.0
2007-09-11 20:48:00,2.0314,2.0314,2.03085,2.031,1571899972.0
2007-09-11 20:49:00,2.031,2.0311,2.03095,2.031,165800001.0
2007-09-11 20:50:00,2.031,2.0313,2.03095,2.0312,1003300001.0
2007-09-11 20:51:00,2.0312,2.03125,2.03115,2.03125,302600010.0
2007-09-11 20:52:00,2.0314,2.0314,2.03125,2.03125,26900000.0
2007-09-11 20:53:00,2.03125,2.0313,2.03105,2.03105,536400000.0
2007-09-11 20:54:00,2.0311,2.0315,2.0311,2.0314,705799996.0
2007-09-11 20:55:00,2.0314,2.0315,2.0314,2.03145,739600000.0
2007-09-11 20:56:00,2.0315,2.0315,2.03145,2.0315,146000000.0
2007-09-11 20:57:00,2.0315,2.0315,2.0315,2.0315,102400000.0
2007-09-11 20:58:00,2.0315,2.0316,2.0314,2.0316,746900000.0
2007-09-11 20:59:00,2.0316,2.0316,2.0315,2.0315,1110300000.0
2007-09-11 21:00:00,2.0316,2.0319,2.0315,2.0317,1497300004.0
2007-09-11 21:01:00,2.0317,2.0318,2.0317,2.0318,202699999.0
2007-09-11 21:02:00,2.0318,2.0318,2.0318,2.0318,65100000.0
2007-09-11 21:03:00,2.0318,2.03185,2.0318,2.03185,18300000.0
2007-09-11 21:04:00,2.03185,2.03185,2.03165,2.0317,193900000.0
2007-09-11 21:05:00,2.0317,2.0319,2.03165,2.0319,267699999.0
2007-09-11 21:06:00,2.0318,2.0319,2.0317,2.0317,333700000.0
2007-09-11 21:07:00,2.0317,2.0318,2.03165,2.0317,892799997.0
2007-09-11 21:08:00,2.0318,2.0318,2.0317,2.0318,503100001.0
2007-09-11 21:09:00,2.0318,2.0318,2.0318,2.0318,90900000.0
2007-09-11 21:10:00,2.0318,2.0318,2.0317,2.0318,288299999.0
2007-09-11 21:11:00,2.0318,2.032,2.03165,2.0317,845699993.0
2007-09-11 21:12:00,2.03165,2.0321,2.03165,2.0317,1320999999.0
2007-09-11 21:13:00,2.0318,2.0319,2.0317,2.03185,340199997.0
2007-09-11 21:14:00,2.0319,2.0319,2.0318,2.0318,109400000.0
2007-09-11 21:15:00,2.0316,2.0318,2.0316,2.0318,2016800013.0
2007-09-11 21:16:00,2.0318,2.0318,2.03165,2.0317,2016800013.0
2007-09-11 21:17:00,2.0317,2.0319,2.03165,2.03165,1810499986.0
2007-09-11 21:18:00,2.0317,2.0318,2.03165,2.0318,156300001.0
2007-09-11 21:19:00,2.0318,2.0319,2.0318,2.0319,75700000.0
2007-09-11 21:20:00,2.0319,2.032,2.0319,2.032,429100000.0
2007-09-11 21:21:00,2.032,2.0323,2.0318,2.032,1567899994.0
2007-09-11 21:22:00,2.032,2.0322,2.0319,2.0322,795200010.0
2007-09-11 21:23:00,2.0322,2.0323,2.0321,2.0321,745500000.0
2007-09-11 21:24:00,2.0321,2.0322,2.0319,2.0322,1245399994.0
2007-09-11 21:25:00,2.0323,2.0323,2.0322,2.0322,387299993.0
2007-09-11 21:26:00,2.0322,2.0322,2.03195,2.032,658100001.0
2007-09-11 21:27:00,2.032,2.0321,2.032,2.0321,200499998.0
2007-09-11 21:28:00,2.0321,2.0321,2.0321,2.0321,6000000.0
2007-09-11 21:29:00,2.0321,2.0324,2.0321,2.0321,307700000.0
2007-09-11 21:30:00,2.0321,2.0323,2.0321,2.0322,117200000.0
2007-09-11 21:31:00,2.0322,2.0323,2.0321,2.0323,358400002.0
2007-09-11 21:32:00,2.0323,2.0324,2.0322,2.0323,280300001.0
2007-09-11 21:33:00,2.0323,2.0323,2.03215,2.0322,216000002.0
2007-09-11 21:34:00,2.0322,2.0323,2.0322,2.0323,71000000.0
2007-09-11 21:35:00,2.0323,2.0323,2.0321,2.0323,214199999.0
2007-09-11 21:36:00,2.0323,2.0323,2.0323,2.0323,6400000.0
2007-09-11 21:37:00,2.0323,2.0323,2.0323,2.0323,6000000.0
2007-09-11 21:38:00,2.0323,2.0323,2.0323,2.0323,85400000.0
2007-09-11 21:39:00,2.0323,2.0323,2.0323,2.0323,110700000.0
2007-09-11 21:40:00,2.0324,2.0324,2.0324,2.0324,100000000.0
2007-09-11 21:41:00,2.0324,2.0324,2.0322,2.0323,164899996.0
2007-09-11 21:42:00,2.0324,2.0325,2.0323,2.0323,235099999.0
2007-09-11 21:43:00,2.0323,2.0323,2.0322,2.0323,377099997.0
2007-09-11 21:44:00,2.0323,2.0323,2.0322,2.0323,2062500036.0
2007-09-11 21:45:00,2.0323,2.0323,2.03215,2.03215,849300011.0
2007-09-11 21:46:00,2.03215,2.0323,2.03215,2.0322,1387700007.0
2007-09-11 21:47:00,2.0322,2.0323,2.0322,2.0323,121200000.0
2007-09-11 21:48:00,2.0323,2.0324,2.0323,2.0323,195799999.0
2007-09-11 21:49:00,2.0323,2.0324,2.0323,2.0324,20300000.0
2007-09-11 21:50:00,2.0324,2.0324,2.0323,2.0323,60000000.0
2007-09-11 21:51:00,2.0323,2.0323,2.0322,2.0322,458499996.0
2007-09-11 21:52:00,2.0323,2.0324,2.03225,2.0323,116100000.0
2007-09-11 21:53:00,2.0323,2.0323,2.0323,2.0323,72000000.0
2007-09-11 21:54:00,2.0323,2.0324,2.0323,2.0323,477200000.0
2007-09-11 21:55:00,2.0323,2.0324,2.03225,2.0323,442699991.0
2007-09-11 21:56:00,2.0323,2.0323,2.0322,2.0322,409799986.0
2007-09-11 21:57:00,2.0322,2.0323,2.03215,2.0323,550299999.0
2007-09-11 21:58:00,2.03197,2.03216,2.0319,2.03215,1105199983.0
2007-09-11 21:59:00,2.0323,2.0323,2.0323,2.0323,29700000.0
2007-09-11 22:00:00,2.0323,2.0323,2.0323,2.0323,69300000.0
2007-09-11 22:01:00,2.0323,2.0324,2.0322,2.0322,404900009.0
2007-09-11 22:02:00,2.0321,2.0322,2.0321,2.0322,2109800049.0
2007-09-11 22:03:00,2.03215,2.0322,2.03215,2.0322,2109800049.0
2007-09-11 22:04:00,2.0322,2.0322,2.0322,2.0322,112300003.0
2007-09-11 22:05:00,2.0322,2.0322,2.0322,2.0322,301899997.0
2007-09-11 22:06:00,2.0322,2.0323,2.0322,2.0323,1208299978.0
2007-09-11 22:07:00,2.0323,2.0324,2.0323,2.0324,429499992.0
2007-09-11 22:08:00,2.0325,2.0325,2.0323,2.0325,1332799976.0
2007-09-11 22:09:00,2.0325,2.0328,2.0324,2.0327,1127599992.0
2007-09-11 22:10:00,2.0327,2.0327,2.03265,2.03265,664700002.0
2007-09-11 22:11:00,2.0327,2.0327,2.0327,2.0327,152500000.0
2007-09-11 22:12:00,2.0327,2.033,2.0327,2.0329,756199994.0
2007-09-11 22:13:00,2.033,2.033,2.0326,2.0328,416899995.0
2007-09-11 22:14:00,2.0328,2.033,2.0328,2.033,229900007.0
2007-09-11 22:15:00,2.0329,2.033,2.0328,2.0329,143100000.0
2007-09-11 22:16:00,2.0329,2.0329,2.0328,2.0329,162999999.0
2007-09-11 22:17:00,2.0329,2.0329,2.0328,2.0328,98400000.0
2007-09-11 22:18:00,2.0328,2.0328,2.03265,2.0327,385399999.0
2007-09-11 22:19:00,2.0327,2.0328,2.0327,2.0328,144000000.0
2007-09-11 22:20:00,2.0328,2.0328,2.0327,2.0327,245500000.0
2007-09-11 22:21:00,2.0327,2.0327,2.0327,2.0327,78400000.0
2007-09-11 22:22:00,2.0327,2.0327,2.0327,2.0327,46000000.0
2007-09-11 22:23:00,2.0327,2.0327,2.0326,2.0327,232900000.0
2007-09-11 22:24:00,2.0327,2.0327,2.0327,2.0327,21300000.0
2007-09-11 22:25:00,2.0327,2.0327,2.0327,2.0327,28400000.0
2007-09-11 22:26:00,2.0327,2.0328,2.0326,2.0327,136800000.0
2007-09-11 22:27:00,2.0328,2.0328,2.0328,2.0328,4000000.0
2007-09-11 22:28:00,2.0328,2.0328,2.0328,2.0328,8000000.0
2007-09-11 22:29:00,2.0328,2.0328,2.0327,2.0327,100800000.0
2007-09-11 22:30:00,2.0327,2.0331,2.0327,2.033,124600000.0
2007-09-11 22:31:00,2.033,2.0331,2.0328,2.0329,236100000.0
2007-09-11 22:32:00,2.0329,2.0329,2.0329,2.0329,14400000.0
2007-09-11 22:33:00,2.0329,2.0332,2.0328,2.03295,273799999.0
2007-09-11 22:34:00,2.033,2.0333,2.03295,2.033,344599998.0
2007-09-11 22:35:00,2.033,2.0331,2.033,2.0331,47200000.0
2007-09-11 22:36:00,2.0331,2.0331,2.0331,2.0331,13200000.0
2007-09-11 22:37:00,2.0331,2.0331,2.033,2.033,24000000.0
2007-09-11 22:38:00,2.033,2.0331,2.0329,2.0331,152100000.0
2007-09-11 22:39:00,2.0331,2.0332,2.0331,2.0332,61200000.0
2007-09-11 22:40:00,2.0332,2.0334,2.0332,2.0332,160300000.0
2007-09-11 22:41:00,2.0332,2.0332,2.033,2.0331,279899996.0
2007-09-11 22:42:00,2.0331,2.0331,2.0331,2.0331,14800000.0
2007-09-11 22:43:00,2.0331,2.0331,2.0329,2.0329,116000000.0
2007-09-11 22:44:00,2.0329,2.033,2.0329,2.033,330599998.0
2007-09-11 22:45:00,2.033,2.033,2.0328,2.0328,26900000.0
2007-09-11 22:46:00,2.03262,2.03273,2.03256,2.03273,98800000.0
2007-09-11 22:47:00,2.0328,2.0329,2.0328,2.0329,129800001.0
2007-09-11 22:48:00,2.0329,2.033,2.0329,2.033,21100000.0
2007-09-11 22:49:00,2.033,2.0333,2.0329,2.0332,910000004.0
2007-09-11 22:50:00,2.0333,2.0333,2.0328,2.0331,1583000001.0
2007-09-11 22:51:00,2.0331,2.0332,2.0329,2.0329,596999990.0
2007-09-11 22:52:00,2.033,2.0333,2.0328,2.0329,415799999.0
2007-09-11 22:53:00,2.0329,2.0329,2.0329,2.0329,6400000.0
2007-09-11 22:54:00,2.0329,2.0329,2.0329,2.0329,32000000.0
2007-09-11 22:55:00,2.0329,2.0329,2.0329,2.0329,110800000.0
2007-09-11 22:56:00,2.0329,2.0329,2.0329,2.0329,26000000.0
2007-09-11 22:57:00,2.0329,2.0329,2.0328,2.0329,129900000.0
2007-09-11 22:58:00,2.0329,2.0332,2.0329,2.033,578499999.0
2007-09-11 22:59:00,2.033,2.0331,2.0328,2.033,173100000.0
2007-09-11 23:00:00,2.0331,2.0331,2.0329,2.0329,97200001.0
2007-09-11 23:01:00,2.0329,2.0331,2.0329,2.0331,70200000.0
2007-09-11 23:02:00,2.0331,2.0331,2.033,2.033,212600002.0
2007-09-11 23:03:00,2.0329,2.0329,2.0329,2.0329,161600000.0
2007-09-11 23:04:00,2.0329,2.033,2.0329,2.0329,173100000.0
2007-09-11 23:05:00,2.0329,2.033,2.0329,2.0329,168700000.0
2007-09-11 23:06:00,2.0329,2.0329,2.0329,2.0329,3200000.0
2007-09-11 23:07:00,2.0329,2.0329,2.0328,2.0328,16600000.0
2007-09-11 23:08:00,2.0329,2.0329,2.0328,2.0329,13400000.0
2007-09-11 23:09:00,2.0328,2.0329,2.0325,2.0326,301699999.0
2007-09-11 23:10:00,2.0326,2.0327,2.0325,2.0326,449000002.0
2007-09-11 23:11:00,2.0326,2.0327,2.0326,2.0326,24200000.0
2007-09-11 23:12:00,2.0326,2.0327,2.0326,2.0327,17000000.0
2007-09-11 23:13:00,2.0327,2.0327,2.0327,2.0327,4000000.0
2007-09-11 23:14:00,2.0326,2.0327,2.0326,2.0326,39300000.0
2007-09-11 23:15:00,2.0327,2.0327,2.0325,2.0326,57600000.0
2007-09-11 23:16:00,2.0326,2.0326,2.0326,2.0326,15200000.0
2007-09-11 23:17:00,2.0326,2.0327,2.0326,2.0326,32800000.0
2007-09-11 23:18:00,2.0325,2.0325,2.03235,2.03237,305899992.0
2007-09-11 23:19:00,2.0326,2.0326,2.0326,2.0326,21400000.0
2007-09-11 23:20:00,2.0326,2.0327,2.0326,2.0327,85800000.0
2007-09-11 23:21:00,2.03238,2.03255,2.03238,2.03244,319299999.0
2007-09-11 23:22:00,2.03252,2.03252,2.03235,2.03245,137800002.0
2007-09-11 23:23:00,2.0328,2.0329,2.0327,2.0327,37500000.0
2007-09-11 23:24:00,2.0327,2.0328,2.0327,2.0328,102600000.0
2007-09-11 23:25:00,2.0328,2.0331,2.0328,2.0331,243200000.0
2007-09-11 23:26:00,2.0331,2.0331,2.0331,2.0331,76300000.0
2007-09-11 23:27:00,2.03293,2.03298,2.0328,2.03291,54250000.0
2007-09-11 23:28:00,2.033,2.0331,2.03296,2.03296,41950000.0
2007-09-11 23:29:00,2.0331,2.0332,2.0331,2.0332,113900002.0
2007-09-11 23:30:00,2.0331,2.0332,2.0329,2.033,226199998.0
2007-09-11 23:31:00,2.033,2.033,2.0328,2.0328,299099997.0
2007-09-11 23:32:00,2.0328,2.03295,2.03235,2.0325,253300000.0
2007-09-11 23:33:00,2.0325,2.0327,2.0325,2.0327,179600002.0
2007-09-11 23:34:00,2.0327,2.0327,2.0324,2.0324,41500000.0
2007-09-11 23:35:00,2.03229,2.03229,2.03185,2.03218,420800007.0
2007-09-11 23:36:00,2.03203,2.03203,2.03187,2.03187,194900000.0
2007-09-11 23:37:00,2.0324,2.0324,2.0322,2.03225,64700000.0
2007-09-11 23:38:00,2.03226,2.03226,2.03214,2.0322,217600000.0
2007-09-11 23:39:00,2.0322,2.0322,2.0322,2.0322,54800000.0
2007-09-11 23:40:00,2.0322,2.0322,2.0318,2.0318,250300000.0
2007-09-11 23:41:00,2.0318,2.03265,2.0315,2.0326,514500001.0
2007-09-11 23:42:00,2.0326,2.03265,2.0322,2.0326,224500000.0
2007-09-11 23:43:00,2.0325,2.0327,2.0323,2.0323,438700000.0
2007-09-11 23:44:00,2.0323,2.0323,2.032,2.0321,56400000.0
2007-09-11 23:45:00,2.03195,2.032,2.0319,2.03192,322099999.0
2007-09-11 23:46:00,2.03215,2.0322,2.0321,2.0321,37300000.0
2007-09-11 23:47:00,2.0322,2.0322,2.0322,2.0322,35600000.0
2007-09-11 23:48:00,2.0322,2.0322,2.0319,2.03195,63400000.0
2007-09-11 23:49:00,2.032,2.032,2.0317,2.032,333200003.0
2007-09-11 23:50:00,2.032,2.0321,2.0319,2.0319,288499996.0
2007-09-11 23:51:00,2.032,2.032,2.032,2.032,9000000.0
2007-09-11 23:52:00,2.032,2.032,2.032,2.032,17500000.0
2007-09-11 23:53:00,2.0319,2.0319,2.03178,2.0318,342099998.0
2007-09-11 23:54:00,2.032,2.03215,2.032,2.03215,46300000.0
2007-09-11 23:55:00,2.03215,2.03215,2.0319,2.0319,26300000.0
2007-09-11 23:56:00,2.0319,2.0322,2.0319,2.0321,141900000.0
2007-09-11 23:57:00,2.0321,2.03235,2.0319,2.03195,285199996.0
2007-09-11 23:58:00,2.0321,2.0322,2.0321,2.0321,53600000.0
2007-09-11 23:59:00,2.0323,2.0323,2.0322,2.0323,66500000.0
2007-09-12 00:00:00,2.0324,2.0326,2.0324,2.0326,55400000.0
2007-09-12 00:01:00,2.0325,2.0325,2.0325,2.0325,24600000.0
2007-09-12 00:02:00,2.0325,2.0325,2.0325,2.0325,41200000.0
2007-09-12 00:03:00,2.0325,2.0326,2.0325,2.0325,170400000.0
2007-09-12 00:04:00,2.0325,2.0325,2.0325,2.0325,7900000.0
2007-09-12 00:05:00,2.03275,2.033,2.03275,2.0329,110200000.0
2007-09-12 00:06:00,2.0329,2.0337,2.0329,2.0336,177100000.0
2007-09-12 00:07:00,2.0335,2.0337,2.0335,2.0336,285500002.0
2007-09-12 00:08:00,2.0336,2.0336,2.03315,2.0335,127500001.0
2007-09-12 00:09:00,2.0335,2.0335,2.0329,2.0332,271899999.0
2007-09-12 00:10:00,2.0332,2.0333,2.0332,2.0333,163300001.0
2007-09-12 00:11:00,2.0333,2.0333,2.03315,2.03315,83200000.0
2007-09-12 00:12:00,2.0331,2.0333,2.033,2.0333,84400000.0
2007-09-12 00:13:00,2.0335,2.03355,2.0333,2.0333,152900001.0
2007-09-12 00:14:00,2.03335,2.03335,2.0331,2.0333,113500000.0
2007-09-12 00:15:00,2.0333,2.0333,2.03325,2.03325,14900000.0
2007-09-12 00:16:00,2.0332,2.0332,2.033,2.033,98500000.0
2007-09-12 00:17:00,2.033,2.033,2.0326,2.0326,123100000.0
2007-09-12 00:18:00,2.0326,2.0326,2.0324,2.0325,274200003.0
2007-09-12 00:19:00,2.0325,2.03255,2.03205,2.0323,642599998.0
2007-09-12 00:20:00,2.0323,2.0324,2.0323,2.0324,196000001.0
2007-09-12 00:21:00,2.0324,2.0325,2.0323,2.0323,400800002.0
2007-09-12 00:22:00,2.0323,2.0323,2.0323,2.0323,32500000.0
2007-09-12 00:23:00,2.0323,2.0323,2.0323,2.0323,54700000.0
2007-09-12 00:24:00,2.0323,2.0324,2.0322,2.0323,177000000.0
2007-09-12 00:25:00,2.0323,2.0323,2.0323,2.0323,28600000.0
2007-09-12 00:26:00,2.0323,2.0323,2.0323,2.0323,23800000.0
2007-09-12 00:27:00,2.0323,2.0323,2.0323,2.0323,104100002.0
2007-09-12 00:28:00,2.0323,2.0323,2.0322,2.0322,39000000.0
2007-09-12 00:29:00,2.0323,2.0323,2.03225,2.0323,46400000.0
2007-09-12 00:30:00,2.0323,2.0323,2.0323,2.0323,2400000.0
2007-09-12 00:31:00,2.0323,2.0323,2.0322,2.0322,88899998.0
2007-09-12 00:32:00,2.0323,2.0323,2.0323,2.0323,150900000.0
2007-09-12 00:33:00,2.0323,2.0324,2.0323,2.0324,87400000.0
2007-09-12 00:34:00,2.0324,2.0324,2.0324,2.0324,19200000.0
2007-09-12 00:35:00,2.0323,2.0323,2.03225,2.03225,95000000.0
2007-09-12 00:36:00,2.0323,2.0323,2.0323,2.0323,32300000.0
2007-09-12 00:37:00,2.0323,2.0323,2.0322,2.0323,118799999.0
2007-09-12 00:38:00,2.0323,2.0323,2.0323,2.0323,2400000.0
2007-09-12 00:39:00,2.0323,2.0323,2.0323,2.0323,12000000.0
2007-09-12 00:40:00,2.0323,2.0323,2.032,2.032,143299999.0
2007-09-12 00:41:00,2.0321,2.03225,2.032,2.0321,275000002.0
2007-09-12 00:42:00,2.0321,2.0323,2.0321,2.03215,316300003.0
2007-09-12 00:43:00,2.0323,2.0324,2.03215,2.03215,185500000.0
2007-09-12 00:44:00,2.0323,2.0324,2.032,2.032,403100000.0
2007-09-12 00:45:00,2.0322,2.0323,2.0321,2.0321,186400000.0
2007-09-12 00:46:00,2.0321,2.03255,2.0321,2.03255,201700002.0
2007-09-12 00:47:00,2.0326,2.0327,2.0326,2.0327,50400000.0
2007-09-12 00:48:00,2.0327,2.0328,2.03255,2.03255,137600000.0
2007-09-12 00:49:00,2.03255,2.03255,2.03255,2.03255,4800000.0
2007-09-12 00:50:00,2.0325,2.03255,2.0325,2.03255,19000000.0
2007-09-12 00:51:00,2.03255,2.03255,2.03255,2.03255,4800000.0
2007-09-12 00:52:00,2.0325,2.03252,2.03242,2.03248,155150000.0
2007-09-12 00:53:00,2.0325,2.03255,2.03245,2.03255,120100001.0
2007-09-12 00:54:00,2.03255,2.03255,2.03245,2.03245,58900001.0
2007-09-12 00:55:00,2.03245,2.03255,2.03242,2.03255,210300000.0
2007-09-12 00:56:00,2.03255,2.03255,2.03255,2.03255,49800000.0
2007-09-12 00:57:00,2.0326,2.0327,2.0326,2.03265,33600000.0
2007-09-12 00:58:00,2.03268,2.03268,2.03258,2.03258,103500001.0
2007-09-12 00:59:00,2.03255,2.0326,2.03253,2.03255,263900000.0
2007-09-12 01:00:00,2.03265,2.03265,2.0325,2.0326,140600004.0
2007-09-12 01:01:00,2.0326,2.0326,2.0326,2.0326,4800000.0
2007-09-12 01:02:00,2.0326,2.0326,2.0326,2.0326,4800000.0
2007-09-12 01:03:00,2.0326,2.0327,2.03255,2.0326,20800000.0
2007-09-12 01:04:00,2.03255,2.03255,2.03255,2.03255,2400000.0
2007-09-12 01:05:00,2.03242,2.03243,2.03224,2.03229,709799992.0
2007-09-12 01:06:00,2.03244,2.03252,2.03231,2.03232,489199998.0
2007-09-12 01:07:00,2.03255,2.0326,2.03255,2.0326,21600000.0
2007-09-12 01:08:00,2.0327,2.03275,2.0327,2.03275,168700002.0
2007-09-12 01:09:00,2.03275,2.03275,2.03275,2.03275,9600000.0
2007-09-12 01:10:00,2.03275,2.0329,2.03275,2.03285,38400000.0
2007-09-12 01:11:00,2.0329,2.0329,2.0329,2.0329,16800000.0
2007-09-12 01:12:00,2.0329,2.0329,2.0329,2.0329,87600003.0
2007-09-12 01:13:00,2.0329,2.0329,2.0329,2.0329,108300003.0
2007-09-12 01:14:00,2.0329,2.0334,2.0329,2.033,174700003.0
2007-09-12 01:15:00,2.033,2.033,2.0328,2.033,506599998.0
2007-09-12 01:16:00,2.03295,2.0332,2.03295,2.0332,200999999.0
2007-09-12 01:17:00,2.0332,2.0332,2.033,2.033,174599999.0
2007-09-12 01:18:00,2.033,2.033,2.033,2.033,126599998.0
2007-09-12 01:19:00,2.03303,2.03342,2.03219,2.03293,55900000.0
2007-09-12 01:20:00,2.03291,2.03299,2.03274,2.03285,46500000.0
2007-09-12 01:21:00,2.033,2.033,2.033,2.033,26700001.0
2007-09-12 01:22:00,2.033,2.0331,2.033,2.0331,244999993.0
2007-09-12 01:23:00,2.033,2.0331,2.033,2.0331,90099998.0
2007-09-12 01:24:00,2.0331,2.0331,2.033,2.033,37800002.0
2007-09-12 01:25:00,2.0331,2.0331,2.0331,2.0331,1000000.0
2007-09-12 01:26:00,2.0333,2.0333,2.0331,2.0333,113600000.0
2007-09-12 01:27:00,2.0333,2.0333,2.03295,2.0331,290600002.0
2007-09-12 01:28:00,2.0332,2.0333,2.0332,2.0333,161700005.0
2007-09-12 01:29:00,2.0333,2.0333,2.0332,2.0333,533599994.0
2007-09-12 01:30:00,2.0333,2.0335,2.0332,2.0335,521199999.0
2007-09-12 01:31:00,2.0335,2.0335,2.0333,2.0333,123000000.0
2007-09-12 01:32:00,2.0333,2.0333,2.033,2.033,101100000.0
2007-09-12 01:33:00,2.033,2.0331,2.033,2.0331,19900000.0
2007-09-12 01:34:00,2.0331,2.0331,2.0328,2.0328,59500000.0
2007-09-12 01:35:00,2.0329,2.0329,2.0329,2.0329,24000000.0
2007-09-12 01:36:00,2.0331,2.0331,2.0331,2.0331,31800000.0
2007-09-12 01:37:00,2.0332,2.0333,2.0332,2.0333,292100006.0
2007-09-12 01:38:00,2.0333,2.0333,2.0331,2.0331,241700001.0
2007-09-12 01:39:00,2.0331,2.0333,2.0328,2.0329,236800002.0
2007-09-12 01:40:00,2.033,2.033,2.0329,2.033,127200000.0
2007-09-12 01:41:00,2.033,2.033,2.0328,2.0328,362700003.0
2007-09-12 01:42:00,2.0329,2.033,2.03285,2.03285,327700001.0
2007-09-12 01:43:00,2.0329,2.0329,2.0329,2.0329,251900005.0
2007-09-12 01:44:00,2.0329,2.0329,2.0329,2.0329,142600002.0
2007-09-12 01:45:00,2.0329,2.0329,2.0329,2.0329,248200000.0
2007-09-12 01:46:00,2.0329,2.0332,2.0327,2.0327,1080999985.0
2007-09-12 01:47:00,2.0327,2.0327,2.0327,2.0327,218400001.0
2007-09-12 01:48:00,2.0327,2.0327,2.0327,2.0327,48600001.0
2007-09-12 01:49:00,2.0327,2.0333,2.0327,2.0332,632199997.0
2007-09-12 01:50:00,2.0332,2.0332,2.0331,2.0331,238699999.0
2007-09-12 01:51:00,2.0331,2.0331,2.033,2.0331,325499999.0
2007-09-12 01:52:00,2.0331,2.0332,2.0329,2.033,266800001.0
2007-09-12 01:53:00,2.0332,2.0334,2.033,2.0333,512499997.0
2007-09-12 01:54:00,2.0333,2.0333,2.0333,2.0333,54900000.0
2007-09-12 01:55:00,2.0333,2.0336,2.03305,2.0333,323499998.0
2007-09-12 01:56:00,2.0333,2.0336,2.0333,2.0334,513500002.0
2007-09-12 01:57:00,2.0335,2.0335,2.0335,2.0335,37600000.0
2007-09-12 01:58:00,2.0335,2.0335,2.0333,2.0333,151799999.0
2007-09-12 01:59:00,2.0333,2.0333,2.0332,2.0332,201200000.0
2007-09-12 02:00:00,2.0332,2.0333,2.0332,2.0333,75900000.0
2007-09-12 02:01:00,2.0333,2.0334,2.0329,2.033,669600002.0
2007-09-12 02:02:00,2.0329,2.0331,2.0327,2.0328,656700004.0
2007-09-12 02:03:00,2.0328,2.0329,2.0324,2.0324,743800011.0
2007-09-12 02:04:00,2.0324,2.0327,2.0324,2.0327,184100000.0
2007-09-12 02:05:00,2.0328,2.0328,2.0326,2.0327,412500000.0
2007-09-12 02:06:00,2.0327,2.0328,2.0327,2.0327,796000000.0
2007-09-12 02:07:00,2.0327,2.0328,2.0327,2.0328,436800000.0
2007-09-12 02:08:00,2.0328,2.0328,2.0327,2.0327,577100003.0
2007-09-12 02:09:00,2.0328,2.0328,2.0327,2.0327,577100003.0
2007-09-12 02:10:00,2.0327,2.0328,2.0326,2.0328,577100003.0
2007-09-12 02:11:00,2.0328,2.0328,2.0327,2.0327,134000000.0
2007-09-12 02:12:00,2.0327,2.033,2.0327,2.033,1895400039.0
2007-09-12 02:13:00,2.033,2.033,2.0328,2.0328,1309500014.0
2007-09-12 02:14:00,2.0329,2.0329,2.0326,2.0327,1225200006.0
2007-09-12 02:15:00,2.0327,2.0327,2.0326,2.0327,486700002.0
2007-09-12 02:16:00,2.0327,2.0327,2.0324,2.0324,905300013.0
2007-09-12 02:17:00,2.0325,2.0326,2.0322,2.0323,1751300047.0
2007-09-12 02:18:00,2.0324,2.0324,2.0322,2.0323,1448600024.0
2007-09-12 02:19:00,2.0323,2.0323,2.0323,2.0323,242600008.0
2007-09-12 02:20:00,2.0323,2.0323,2.03205,2.03205,212200004.0
2007-09-12 02:21:00,2.032,2.0321,2.0316,2.0321,749900002.0
2007-09-12 02:22:00,2.0321,2.0321,2.0318,2.0319,775200017.0
2007-09-12 02:23:00,2.0319,2.032,2.0314,2.0316,1530400025.0
2007-09-12 02:24:00,2.0316,2.0319,2.0316,2.0317,1572000008.0
2007-09-12 02:25:00,2.0317,2.0318,2.0315,2.0316,2124500007.0
2007-09-12 02:26:00,2.0317,2.0317,2.0316,2.0316,127399999.0
2007-09-12 02:27:00,2.0316,2.0317,2.0316,2.0317,170499998.0
2007-09-12 02:28:00,2.0317,2.032,2.0317,2.032,271699998.0
2007-09-12 02:29:00,2.032,2.032,2.0319,2.032,64200002.0
2007-09-12 02:30:00,2.032,2.032,2.0317,2.0317,49400000.0
2007-09-12 02:31:00,2.0316,2.0317,2.0316,2.0316,216200000.0
2007-09-12 02:32:00,2.0316,2.0319,2.0316,2.0319,223299998.0
2007-09-12 02:33:00,2.0319,2.032,2.03165,2.0317,545800005.0
2007-09-12 02:34:00,2.0317,2.0319,2.0316,2.0317,2055700008.0
2007-09-12 02:35:00,2.0318,2.0318,2.0316,2.0317,1699599995.0
2007-09-12 02:36:00,2.0317,2.0317,2.0312,2.0312,1528800007.0
2007-09-12 02:37:00,2.0312,2.0312,2.031,2.0311,1364700001.0
2007-09-12 02:38:00,2.0311,2.0312,2.031,2.031,1470200021.0
2007-09-12 02:39:00,2.0311,2.0312,2.0311,2.0311,556800000.0
2007-09-12 02:40:00,2.0312,2.0312,2.0306,2.0308,1393699990.0
2007-09-12 02:41:00,2.0308,2.031,2.0307,2.0309,2077200030.0
2007-09-12 02:42:00,2.031,2.031,2.0309,2.031,1467199963.0
2007-09-12 02:43:00,2.0309,2.0311,2.0308,2.0311,1731100012.0
2007-09-12 02:44:00,2.031,2.031,2.0309,2.0309,1731100012.0
2007-09-12 02:45:00,2.031,2.0311,2.031,2.0311,1731100012.0
2007-09-12 02:46:00,2.031,2.0312,2.0309,2.0311,1731100012.0
2007-09-12 02:47:00,2.0312,2.0312,2.0306,2.0307,1731100012.0
2007-09-12 02:48:00,2.0306,2.0306,2.0303,2.0303,1731100012.0
2007-09-12 02:49:00,2.0302,2.0306,2.0302,2.0306,1731100012.0
2007-09-12 02:50:00,2.0306,2.0307,2.0304,2.0307,796600000.0
2007-09-12 02:51:00,2.0306,2.0307,2.0303,2.0303,930100008.0
2007-09-12 02:52:00,2.0303,2.0304,2.03,2.0302,998600019.0
2007-09-12 02:53:00,2.0302,2.0304,2.0301,2.0302,518200002.0
2007-09-12 02:54:00,2.0301,2.0302,2.0301,2.0302,100499998.0
2007-09-12 02:55:00,2.0302,2.0302,2.0298,2.0299,932699997.0
2007-09-12 02:56:00,2.03,2.03,2.0294,2.0298,1157100015.0
2007-09-12 02:57:00,2.0298,2.0299,2.0295,2.0295,934500012.0
2007-09-12 02:58:00,2.0295,2.0299,2.0295,2.0298,1185700011.0
2007-09-12 02:59:00,2.0298,2.0302,2.0298,2.0302,2020400038.0
2007-09-12 03:00:00,2.0302,2.0305,2.03005,2.0302,1153400010.0
2007-09-12 03:01:00,2.0302,2.0302,2.0301,2.0302,289300007.0
2007-09-12 03:02:00,2.0302,2.0302,2.03,2.03,144600004.0
2007-09-12 03:03:00,2.03,2.03,2.0293,2.0293,1425199989.0
2007-09-12 03:04:00,2.0293,2.0297,2.0289,2.0289,1460099998.0
2007-09-12 03:05:00,2.0289,2.0294,2.0288,2.029,780099999.0
2007-09-12 03:06:00,2.029,2.0292,2.02875,2.029,910699996.0
2007-09-12 03:07:00,2.0289,2.0294,2.0289,2.0294,824500003.0
2007-09-12 03:08:00,2.0294,2.0294,2.0294,2.0294,78500000.0
2007-09-12 03:09:00,2.0294,2.0294,2.0294,2.0294,47600000.0
2007-09-12 03:10:00,2.0294,2.0294,2.0293,2.0294,328400001.0
2007-09-12 03:11:00,2.0294,2.0294,2.0293,2.0293,124500000.0
2007-09-12 03:12:00,2.0293,2.0293,2.0289,2.029,1435400005.0
2007-09-12 03:13:00,2.0289,2.0291,2.0289,2.029,176000002.0
2007-09-12 03:14:00,2.029,2.0291,2.029,2.029,432200001.0
2007-09-12 03:15:00,2.029,2.029,2.0286,2.0287,872500006.0
2007-09-12 03:16:00,2.0287,2.0287,2.0286,2.0287,269499998.0
2007-09-12 03:17:00,2.0287,2.0288,2.02865,2.0288,96699999.0
2007-09-12 03:18:00,2.0288,2.0288,2.02865,2.02865,126800000.0
2007-09-12 03:19:00,2.0287,2.0292,2.02865,2.0292,472100000.0
2007-09-12 03:20:00,2.0292,2.0293,2.0291,2.0293,411300000.0
2007-09-12 03:21:00,2.0293,2.0295,2.0293,2.0295,203699994.0
2007-09-12 03:22:00,2.0295,2.0296,2.0294,2.0296,754000017.0
2007-09-12 03:23:00,2.0296,2.0296,2.0293,2.0294,982400008.0
2007-09-12 03:24:00,2.0294,2.0296,2.0294,2.0296,206199999.0
2007-09-12 03:25:00,2.0293,2.02935,2.0293,2.0293,19200000.0
2007-09-12 03:26:00,2.0296,2.0297,2.0295,2.0295,309200006.0
2007-09-12 03:27:00,2.0295,2.0296,2.0294,2.0296,402700001.0
2007-09-12 03:28:00,2.0296,2.0296,2.0293,2.0293,63800002.0
2007-09-12 03:29:00,2.02925,2.0294,2.02925,2.02935,287800001.0
2007-09-12 03:30:00,2.0294,2.0295,2.0294,2.0295,473300007.0
2007-09-12 03:31:00,2.02925,2.0293,2.02925,2.0293,39000000.0
2007-09-12 03:32:00,2.0295,2.0297,2.02935,2.0295,1124900014.0
2007-09-12 03:33:00,2.0295,2.0295,2.02935,2.0295,1057000006.0
2007-09-12 03:34:00,2.0296,2.0296,2.02935,2.02935,814600010.0
2007-09-12 03:35:00,2.02935,2.0295,2.02935,2.0295,166800003.0
2007-09-12 03:36:00,2.0295,2.03,2.0295,2.0298,424600003.0
2007-09-12 03:37:00,2.0299,2.0302,2.0299,2.03005,553200000.0
2007-09-12 03:38:00,2.0301,2.0303,2.03,2.0302,651400008.0
2007-09-12 03:39:00,2.0302,2.0303,2.0302,2.0303,940599994.0
2007-09-12 03:40:00,2.0303,2.0304,2.03025,2.0304,322300005.0
2007-09-12 03:41:00,2.0304,2.0304,2.0304,2.0304,4000000.0
2007-09-12 03:42:00,2.0304,2.0305,2.03035,2.0305,52800000.0
2007-09-12 03:43:00,2.0305,2.03055,2.0305,2.0305,97100000.0
2007-09-12 03:44:00,2.0305,2.0305,2.0302,2.03025,827110009.0
2007-09-12 03:45:00,2.03025,2.0305,2.03015,2.0303,976800012.0
2007-09-12 03:46:00,2.0303,2.0303,2.0303,2.0303,343499995.0
2007-09-12 03:47:00,2.0303,2.0303,2.0303,2.0303,185099993.0
2007-09-12 03:48:00,2.0304,2.0305,2.0304,2.0305,88099996.0
2007-09-12 03:49:00,2.0305,2.03055,2.03035,2.03055,384499998.0
2007-09-12 03:50:00,2.0306,2.0307,2.0305,2.03055,545999999.0
2007-09-12 03:51:00,2.0306,2.0306,2.0306,2.0306,208700006.0
2007-09-12 03:52:00,2.0306,2.0306,2.0301,2.0302,1288699997.0
2007-09-12 03:53:00,2.0299,2.0303,2.0297,2.0297,1486600005.0
2007-09-12 03:54:00,2.0299,2.03,2.0297,2.0299,1486600005.0
2007-09-12 03:55:00,2.0299,2.0299,2.0292,2.0293,1865199988.0
2007-09-12 03:56:00,2.0293,2.0294,2.0292,2.02935,1025199996.0
2007-09-12 03:57:00,2.0294,2.0298,2.0294,2.0298,1195100016.0
2007-09-12 03:58:00,2.0298,2.0301,2.0298,2.0301,996500012.0
2007-09-12 03:59:00,2.03,2.0301,2.0297,2.0297,189900001.0
2007-09-12 04:00:00,2.0297,2.0298,2.02945,2.0297,1366600019.0
2007-09-12 04:01:00,2.0296,2.0297,2.0295,2.0295,589899993.0
2007-09-12 04:02:00,2.0295,2.0296,2.0293,2.0295,447599993.0
2007-09-12 04:03:00,2.0295,2.0296,2.0295,2.0296,523499998.0
2007-09-12 04:04:00,2.0296,2.0296,2.0296,2.0296,193899997.0
2007-09-12 04:05:00,2.0296,2.0296,2.0296,2.0296,282999997.0
2007-09-12 04:06:00,2.0296,2.0297,2.0296,2.0296,103200003.0
2007-09-12 04:07:00,2.0296,2.0298,2.0296,2.0298,228299994.0
2007-09-12 04:08:00,2.0298,2.0301,2.0297,2.0298,1457400006.0
2007-09-12 04:09:00,2.02975,2.03,2.02975,2.02995,646900007.0
2007-09-12 04:10:00,2.02995,2.03,2.02995,2.02995,363600016.0
2007-09-12 04:11:00,2.03,2.03,2.0294,2.0298,1065900012.0
2007-09-12 04:12:00,2.0298,2.0298,2.0298,2.0298,141799994.0
2007-09-12 04:13:00,2.0298,2.0299,2.0298,2.0299,26699999.0
2007-09-12 04:14:00,2.02968,2.0298,2.0295,2.02969,208600000.0
2007-09-12 04:15:00,2.0299,2.0299,2.0299,2.0299,563100000.0
2007-09-12 04:16:00,2.0299,2.03,2.0299,2.03,40500000.0
2007-09-12 04:17:00,2.0299,2.03,2.0299,2.03,313400000.0
2007-09-12 04:18:00,2.0299,2.03,2.0299,2.03,115000002.0
2007-09-12 04:19:00,2.03,2.03,2.03,2.03,2500000.0
2007-09-12 04:20:00,2.03,2.03,2.03,2.03,7500000.0
2007-09-12 04:21:00,2.03,2.03,2.03,2.03,757499990.0
2007-09-12 04:22:00,2.03,2.03,2.03,2.03,76400000.0
2007-09-12 04:23:00,2.03,2.03,2.03,2.03,67600000.0
2007-09-12 04:24:00,2.03,2.0301,2.03,2.0301,316299999.0
2007-09-12 04:25:00,2.0301,2.0301,2.0301,2.0301,18300000.0
2007-09-12 04:26:00,2.0301,2.0301,2.03,2.0301,192599994.0
2007-09-12 04:27:00,2.0298,2.02994,2.02967,2.02973,283300000.0
2007-09-12 04:28:00,2.0301,2.0301,2.03,2.0301,153299996.0
2007-09-12 04:29:00,2.03,2.0301,2.03,2.0301,441900000.0
2007-09-12 04:30:00,2.0301,2.0302,2.0301,2.0301,291800000.0
2007-09-12 04:31:00,2.0301,2.0302,2.0301,2.0301,378900004.0
2007-09-12 04:32:00,2.0301,2.0301,2.0301,2.0301,161500004.0
2007-09-12 04:33:00,2.0301,2.0301,2.0301,2.0301,311300012.0
2007-09-12 04:34:00,2.0301,2.0301,2.0301,2.0301,132700002.0
2007-09-12 04:35:00,2.0301,2.0301,2.0301,2.0301,11900000.0
2007-09-12 04:36:00,2.0301,2.0301,2.0301,2.0301,160699993.0
2007-09-12 04:37:00,2.0301,2.0302,2.0301,2.0301,439100004.0
2007-09-12 04:38:00,2.0301,2.0302,2.0301,2.0301,221899999.0
2007-09-12 04:39:00,2.03015,2.0302,2.0301,2.0301,196900005.0
2007-09-12 04:40:00,2.0301,2.0302,2.0301,2.0302,433200016.0
2007-09-12 04:41:00,2.0302,2.0302,2.0302,2.0302,16700001.0
2007-09-12 04:42:00,2.02985,2.03,2.02985,2.03,26400000.0
2007-09-12 04:43:00,2.02997,2.03008,2.02997,2.02998,12800000.0
2007-09-12 04:44:00,2.0302,2.0303,2.0302,2.0303,98300000.0
2007-09-12 04:45:00,2.0303,2.0303,2.0302,2.0302,226300002.0
2007-09-12 04:46:00,2.0302,2.0302,2.0299,2.0299,307600000.0
2007-09-12 04:47:00,2.0299,2.0299,2.0299,2.0299,153800000.0
2007-09-12 04:48:00,2.0299,2.02995,2.0298,2.0298,403200000.0
2007-09-12 04:49:00,2.0298,2.0299,2.0298,2.0299,292700004.0
2007-09-12 04:50:00,2.0298,2.0299,2.02975,2.0299,838700010.0
2007-09-12 04:51:00,2.0299,2.03,2.0298,2.03,608300001.0
2007-09-12 04:52:00,2.03,2.0301,2.03,2.0301,278600004.0
2007-09-12 04:53:00,2.0301,2.0303,2.03,2.0303,526399992.0
2007-09-12 04:54:00,2.0303,2.0303,2.0303,2.0303,231100004.0
2007-09-12 04:55:00,2.0303,2.0303,2.0303,2.0303,465500003.0
2007-09-12 04:56:00,2.0303,2.0304,2.0303,2.0304,1933900002.0
2007-09-12 04:57:00,2.0304,2.0305,2.0304,2.0304,272300000.0
2007-09-12 04:58:00,2.0306,2.0306,2.03035,2.0304,421799997.0
2007-09-12 04:59:00,2.0305,2.0306,2.0304,2.0305,1500600000.0
2007-09-12 05:00:00,2.0305,2.0306,2.03035,2.0304,300899999.0
2007-09-12 05:01:00,2.0303,2.0303,2.0301,2.0302,688899998.0
2007-09-12 05:02:00,2.0302,2.03035,2.02995,2.03005,997500003.0
2007-09-12 05:03:00,2.0301,2.0302,2.02995,2.03,545000002.0
2007-09-12 05:04:00,2.0301,2.0302,2.0301,2.03015,148800001.0
2007-09-12 05:05:00,2.0302,2.0302,2.0302,2.0302,800000.0
2007-09-12 05:06:00,2.0302,2.0302,2.03015,2.03015,13200000.0
2007-09-12 05:07:00,2.03025,2.03025,2.03005,2.0301,33200000.0
2007-09-12 05:08:00,2.03015,2.03015,2.0301,2.0301,34000000.0
2007-09-12 05:09:00,2.02997,2.02997,2.02975,2.02983,1667699997.0
2007-09-12 05:10:00,2.0302,2.0302,2.03015,2.0302,4700000.0
2007-09-12 05:11:00,2.0304,2.0304,2.0302,2.0304,1106999980.0
2007-09-12 05:12:00,2.0304,2.0307,2.0304,2.0306,1172400001.0
2007-09-12 05:13:00,2.0306,2.0306,2.0303,2.0303,227099999.0
2007-09-12 05:14:00,2.0303,2.0306,2.0302,2.0305,654899992.0
2007-09-12 05:15:00,2.03045,2.0306,2.03045,2.0306,214000002.0
2007-09-12 05:16:00,2.0306,2.0307,2.0305,2.0305,230099998.0
2007-09-12 05:17:00,2.0307,2.0308,2.0306,2.0308,527899999.0
2007-09-12 05:18:00,2.0308,2.0311,2.0308,2.031,863699989.0
2007-09-12 05:19:00,2.031,2.031,2.03065,2.0309,1103499999.0
2007-09-12 05:20:00,2.0309,2.031,2.0308,2.031,276399998.0
2007-09-12 05:21:00,2.031,2.031,2.031,2.031,417300014.0
2007-09-12 05:22:00,2.0311,2.0311,2.0311,2.0311,8800000.0
2007-09-12 05:23:00,2.0311,2.0313,2.0311,2.0313,691200002.0
2007-09-12 05:24:00,2.0313,2.0313,2.0311,2.0311,274500004.0
2007-09-12 05:25:00,2.0311,2.0311,2.0311,2.0311,10400000.0
2007-09-12 05:26:00,2.0311,2.0311,2.031,2.031,149599999.0
2007-09-12 05:27:00,2.031,2.031,2.0309,2.0309,94399998.0
2007-09-12 05:28:00,2.031,2.031,2.03085,2.031,696500009.0
2007-09-12 05:29:00,2.031,2.031,2.0309,2.0309,401499995.0
2007-09-12 05:30:00,2.0309,2.0309,2.0307,2.0307,452299998.0
2007-09-12 05:31:00,2.0307,2.0309,2.0307,2.0307,402799998.0
2007-09-12 05:32:00,2.0307,2.0307,2.0306,2.0307,58600001.0
2007-09-12 05:33:00,2.0307,2.0308,2.0306,2.0307,241600000.0
2007-09-12 05:34:00,2.0307,2.0308,2.0306,2.0306,266200005.0
2007-09-12 05:35:00,2.0306,2.0306,2.0306,2.0306,48599998.0
2007-09-12 05:36:00,2.0306,2.0306,2.0305,2.0305,632900005.0
2007-09-12 05:37:00,2.0305,2.0305,2.0305,2.0305,106800004.0
2007-09-12 05:38:00,2.0306,2.0306,2.0305,2.0305,158700004.0
2007-09-12 05:39:00,2.0305,2.0305,2.0305,2.0305,49400002.0
2007-09-12 05:40:00,2.0306,2.0306,2.03045,2.03045,166200001.0
2007-09-12 05:41:00,2.0305,2.0306,2.0305,2.0306,333399997.0
2007-09-12 05:42:00,2.0306,2.0306,2.03025,2.0305,446100001.0
2007-09-12 05:43:00,2.0305,2.0306,2.0305,2.0305,659099994.0
2007-09-12 05:44:00,2.0305,2.0305,2.0305,2.0305,80400003.0
2007-09-12 05:45:00,2.0305,2.0305,2.0305,2.0305,254899997.0
2007-09-12 05:46:00,2.0305,2.0305,2.0305,2.0305,91499995.0
2007-09-12 05:47:00,2.03032,2.03042,2.0302,2.03038,666599993.0
2007-09-12 05:48:00,2.0305,2.0305,2.0305,2.0305,289199996.0
2007-09-12 05:49:00,2.0305,2.0305,2.0305,2.0305,156099996.0
2007-09-12 05:50:00,2.0305,2.0308,2.0305,2.03065,1178300007.0
2007-09-12 05:51:00,2.0307,2.0308,2.0306,2.0307,521699991.0
2007-09-12 05:52:00,2.0307,2.0307,2.0307,2.0307,149499997.0
2007-09-12 05:53:00,2.0307,2.0307,2.03065,2.0307,169799993.0
2007-09-12 05:54:00,2.03055,2.0306,2.03029,2.0306,307500000.0
2007-09-12 05:55:00,2.0307,2.0307,2.0307,2.0307,31900000.0
2007-09-12 05:56:00,2.0307,2.0307,2.0307,2.0307,160200000.0
2007-09-12 05:57:00,2.0307,2.0308,2.0307,2.0308,451200007.0
2007-09-12 05:58:00,2.0308,2.0312,2.0304,2.0305,1159899994.0
2007-09-12 05:59:00,2.0305,2.0306,2.0304,2.0304,674799994.0
2007-09-12 06:00:00,2.0305,2.0305,2.03045,2.03045,724599997.0
2007-09-12 06:01:00,2.03045,2.0305,2.03045,2.0305,378400006.0
2007-09-12 06:02:00,2.0305,2.0306,2.03045,2.03045,203199999.0
2007-09-12 06:03:00,2.0305,2.0305,2.0305,2.0305,14300000.0
2007-09-12 06:04:00,2.0304,2.0305,2.0302,2.03035,456199990.0
2007-09-12 06:05:00,2.0305,2.0306,2.0305,2.0305,1118299986.0
2007-09-12 06:06:00,2.0305,2.0305,2.03025,2.0305,242200003.0
2007-09-12 06:07:00,2.0305,2.0305,2.0305,2.0305,136099993.0
2007-09-12 06:08:00,2.0305,2.0305,2.0305,2.0305,50099999.0
2007-09-12 06:09:00,2.0305,2.0305,2.0305,2.0305,16800000.0
2007-09-12 06:10:00,2.0305,2.0305,2.0302,2.0304,538800000.0
2007-09-12 06:11:00,2.0304,2.0304,2.0303,2.0303,469000009.0
2007-09-12 06:12:00,2.0303,2.0303,2.03,2.0302,1108600004.0
2007-09-12 06:13:00,2.0302,2.0305,2.0302,2.0305,644800003.0
2007-09-12 06:14:00,2.0305,2.0308,2.0305,2.0308,838399998.0
2007-09-12 06:15:00,2.03075,2.0308,2.03075,2.0308,68000000.0
2007-09-12 06:16:00,2.0308,2.0308,2.0305,2.0307,212499999.0
2007-09-12 06:17:00,2.0304,2.03061,2.03039,2.03039,226899998.0
2007-09-12 06:18:00,2.0307,2.0307,2.0307,2.0307,28600000.0
2007-09-12 06:19:00,2.0307,2.03075,2.0307,2.0307,125900000.0
2007-09-12 06:20:00,2.0307,2.0307,2.0307,2.0307,90000000.0
2007-09-12 06:21:00,2.0307,2.0307,2.03065,2.03065,89100000.0
2007-09-12 06:22:00,2.03065,2.0309,2.03065,2.0308,155700000.0
2007-09-12 06:23:00,2.0309,2.0312,2.03085,2.0312,34000000.0
2007-09-12 06:24:00,2.0312,2.0312,2.03085,2.03085,82900001.0
2007-09-12 06:25:00,2.0309,2.0309,2.0309,2.0309,45500000.0
2007-09-12 06:26:00,2.0309,2.0309,2.0308,2.0309,103799999.0
2007-09-12 06:27:00,2.0308,2.031,2.0307,2.031,365499995.0
2007-09-12 06:28:00,2.031,2.031,2.031,2.031,28700001.0
2007-09-12 06:29:00,2.031,2.031,2.031,2.031,111099998.0
2007-09-12 06:30:00,2.031,2.031,2.03095,2.03095,140199999.0
2007-09-12 06:31:00,2.031,2.031,2.031,2.031,193000001.0
2007-09-12 06:32:00,2.031,2.0314,2.03095,2.0311,350400001.0
2007-09-12 06:33:00,2.0312,2.0313,2.0312,2.0313,274199997.0
2007-09-12 06:34:00,2.0313,2.0314,2.03125,2.0313,355000004.0
2007-09-12 06:35:00,2.0313,2.0314,2.031,2.03135,717499999.0
2007-09-12 06:36:00,2.03135,2.0314,2.0313,2.03135,378500000.0
2007-09-12 06:37:00,2.0314,2.0315,2.0313,2.0313,615199994.0
2007-09-12 06:38:00,2.0313,2.0316,2.0313,2.0315,1070700003.0
2007-09-12 06:39:00,2.0315,2.032,2.0315,2.032,1148300009.0
2007-09-12 06:40:00,2.0318,2.032,2.0318,2.0318,277200000.0
2007-09-12 06:41:00,2.0317,2.0323,2.0317,2.032,2000799992.0
2007-09-12 06:42:00,2.032,2.0321,2.0318,2.0321,344999997.0
2007-09-12 06:43:00,2.032,2.0321,2.032,2.0321,515299995.0
2007-09-12 06:44:00,2.0321,2.0323,2.032,2.0321,1179899988.0
2007-09-12 06:45:00,2.0321,2.0323,2.0321,2.0322,802799991.0
2007-09-12 06:46:00,2.0322,2.0323,2.03205,2.0322,561700001.0
2007-09-12 06:47:00,2.03215,2.0322,2.03215,2.0322,1938699986.0
2007-09-12 06:48:00,2.0322,2.0323,2.03215,2.0323,1448899988.0
2007-09-12 06:49:00,2.0323,2.0323,2.0322,2.0323,165800001.0
2007-09-12 06:50:00,2.0323,2.0323,2.0322,2.03225,514000008.0
2007-09-12 06:51:00,2.03225,2.0324,2.0322,2.0324,1360100008.0
2007-09-12 06:52:00,2.0324,2.0324,2.03215,2.03215,526399997.0
2007-09-12 06:53:00,2.0322,2.0323,2.03215,2.0323,335700001.0
2007-09-12 06:54:00,2.0322,2.0323,2.03215,2.0322,644800002.0
2007-09-12 06:55:00,2.0322,2.0323,2.03215,2.03215,196099997.0
2007-09-12 06:56:00,2.0322,2.0322,2.03215,2.0322,603899997.0
2007-09-12 06:57:00,2.0322,2.0322,2.0322,2.0322,288199996.0
2007-09-12 06:58:00,2.0322,2.0325,2.0322,2.0325,433199992.0
2007-09-12 06:59:00,2.0325,2.0325,2.03245,2.0325,99000000.0
2007-09-12 07:00:00,2.0325,2.0325,2.0321,2.0321,363699996.0
2007-09-12 07:01:00,2.0322,2.0325,2.0322,2.0325,500400001.0
2007-09-12 07:02:00,2.0325,2.0325,2.0323,2.0323,198699997.0
2007-09-12 07:03:00,2.0323,2.0323,2.0322,2.0322,194700000.0
2007-09-12 07:04:00,2.0322,2.0322,2.0321,2.0321,333000002.0
2007-09-12 07:05:00,2.0321,2.0321,2.0317,2.0318,1226399996.0
2007-09-12 07:06:00,2.0318,2.0319,2.03165,2.03175,634699985.0
2007-09-12 07:07:00,2.0318,2.0318,2.03175,2.0318,63100000.0
2007-09-12 07:08:00,2.03175,2.0319,2.03165,2.0318,461899996.0
2007-09-12 07:09:00,2.0318,2.0318,2.0318,2.0318,1124400030.0
2007-09-12 07:10:00,2.0318,2.032,2.0317,2.0318,1370000021.0
2007-09-12 07:11:00,2.032,2.0322,2.032,2.0322,308299996.0
2007-09-12 07:12:00,2.0322,2.0326,2.0322,2.0325,311700000.0
2007-09-12 07:13:00,2.0324,2.0326,2.0324,2.0325,530499991.0
2007-09-12 07:14:00,2.0325,2.0328,2.03245,2.0328,159999997.0
2007-09-12 07:15:00,2.0328,2.0328,2.0327,2.0327,45800000.0
2007-09-12 07:16:00,2.0327,2.0328,2.0326,2.0327,496100000.0
2007-09-12 07:17:00,2.0327,2.0327,2.0327,2.0327,6800000.0
2007-09-12 07:18:00,2.0327,2.0327,2.0327,2.0327,7400000.0
2007-09-12 07:19:00,2.0327,2.0327,2.0327,2.0327,1400000.0
2007-09-12 07:20:00,2.0327,2.0327,2.0327,2.0327,43800000.0
2007-09-12 07:21:00,2.0327,2.0337,2.0327,2.033,500100000.0
2007-09-12 07:22:00,2.033,2.0341,2.033,2.034,914199999.0
2007-09-12 07:23:00,2.0339,2.035,2.03375,2.035,2073400000.0
2007-09-12 07:24:00,2.0349,2.035,2.0346,2.0348,396899998.0
2007-09-12 07:25:00,2.0348,2.0349,2.0347,2.0349,262799999.0
2007-09-12 07:26:00,2.0349,2.0349,2.0345,2.0348,782899996.0
2007-09-12 07:27:00,2.0348,2.0349,2.0347,2.0349,428800001.0
2007-09-12 07:28:00,2.0349,2.035,2.0347,2.035,540299996.0
2007-09-12 07:29:00,2.035,2.0357,2.035,2.0355,1623099999.0
2007-09-12 07:30:00,2.0355,2.0358,2.0354,2.0356,750199994.0
2007-09-12 07:31:00,2.0357,2.0358,2.0355,2.0358,1097800001.0
2007-09-12 07:32:00,2.0357,2.0358,2.0356,2.0357,161099999.0
2007-09-12 07:33:00,2.0357,2.0359,2.0357,2.0358,675399996.0
2007-09-12 07:34:00,2.0358,2.0358,2.0351,2.0354,545400000.0
2007-09-12 07:35:00,2.0355,2.0356,2.0354,2.0356,773000012.0
2007-09-12 07:36:00,2.0356,2.036,2.035,2.0351,1512900007.0
2007-09-12 07:37:00,2.0352,2.0352,2.0347,2.0351,1215699998.0
2007-09-12 07:38:00,2.0351,2.0352,2.035,2.0352,680299997.0
2007-09-12 07:39:00,2.0352,2.0354,2.0351,2.0351,661200010.0
2007-09-12 07:40:00,2.0351,2.0352,2.0351,2.0352,425400008.0
2007-09-12 07:41:00,2.0352,2.0353,2.035,2.0353,540000002.0
2007-09-12 07:42:00,2.0353,2.0354,2.0352,2.0353,364900005.0
2007-09-12 07:43:00,2.0352,2.0356,2.0352,2.0354,555900005.0
2007-09-12 07:44:00,2.0354,2.0357,2.0354,2.0357,467400000.0
2007-09-12 07:45:00,2.0357,2.0357,2.0357,2.0357,98200000.0
2007-09-12 07:46:00,2.0356,2.0356,2.0353,2.0354,843500002.0
2007-09-12 07:47:00,2.0354,2.0354,2.0349,2.0349,1041500003.0
2007-09-12 07:48:00,2.0349,2.035,2.0344,2.0347,1000400001.0
2007-09-12 07:49:00,2.0347,2.0347,2.0346,2.0346,1128699997.0
2007-09-12 07:50:00,2.0346,2.0349,2.0346,2.0349,777600004.0
2007-09-12 07:51:00,2.0349,2.0351,2.0347,2.0351,731300000.0
2007-09-12 07:52:00,2.0351,2.0351,2.0348,2.0351,662200003.0
2007-09-12 07:53:00,2.0351,2.0355,2.0351,2.0355,900700003.0
2007-09-12 07:54:00,2.0355,2.0355,2.0353,2.0355,724500011.0
2007-09-12 07:55:00,2.0354,2.0356,2.0354,2.0356,354800004.0
2007-09-12 07:56:00,2.0356,2.0356,2.0352,2.0354,708600009.0
2007-09-12 07:57:00,2.0354,2.0354,2.0351,2.0351,513000013.0
2007-09-12 07:58:00,2.0352,2.0352,2.0348,2.0349,539100002.0
2007-09-12 07:59:00,2.0349,2.035,2.03475,2.0348,432700006.0
2007-09-12 08:00:00,2.0347,2.0348,2.0342,2.0345,1185799986.0
2007-09-12 08:01:00,2.0346,2.0346,2.0344,2.0346,632299999.0
2007-09-12 08:02:00,2.03455,2.0346,2.0345,2.0346,759399995.0
2007-09-12 08:03:00,2.0346,2.0346,2.0346,2.0346,2400000.0
2007-09-12 08:04:00,2.0346,2.0346,2.03455,2.0346,355100007.0
2007-09-12 08:05:00,2.0346,2.0347,2.03455,2.0347,649499993.0
2007-09-12 08:06:00,2.0347,2.0349,2.0347,2.0347,775500018.0
2007-09-12 08:07:00,2.0347,2.0348,2.0347,2.0348,703700015.0
2007-09-12 08:08:00,2.0348,2.035,2.0347,2.035,971599998.0
2007-09-12 08:09:00,2.0349,2.035,2.0347,2.0348,1006100005.0
2007-09-12 08:10:00,2.0348,2.0351,2.0348,2.0351,954900002.0
2007-09-12 08:11:00,2.0351,2.0351,2.0346,2.0347,943099996.0
2007-09-12 08:12:00,2.0347,2.0351,2.0347,2.035,721999992.0
2007-09-12 08:13:00,2.035,2.0351,2.0348,2.0349,1082400000.0
2007-09-12 08:14:00,2.0349,2.0349,2.0346,2.0347,1634500002.0
2007-09-12 08:15:00,2.0347,2.0348,2.0346,2.0348,458599999.0
2007-09-12 08:16:00,2.0348,2.0348,2.0343,2.0344,722699999.0
2007-09-12 08:17:00,2.0344,2.0344,2.0343,2.0344,251300000.0
2007-09-12 08:18:00,2.0344,2.0346,2.0343,2.0346,607899998.0
2007-09-12 08:19:00,2.0346,2.0347,2.0346,2.0347,626400010.0
2007-09-12 08:20:00,2.0346,2.0347,2.03445,2.0345,495899999.0
2007-09-12 08:21:00,2.03455,2.0346,2.03445,2.03445,44000000.0
2007-09-12 08:22:00,2.03445,2.03445,2.0344,2.0344,35200000.0
2007-09-12 08:23:00,2.0344,2.0344,2.0343,2.0344,123200000.0
2007-09-12 08:24:00,2.0344,2.0344,2.03435,2.0344,270999998.0
2007-09-12 08:25:00,2.0344,2.03455,2.0344,2.03455,153800000.0
2007-09-12 08:26:00,2.03455,2.0346,2.0344,2.0345,621499999.0
2007-09-12 08:27:00,2.0345,2.0349,2.0345,2.0346,1269600003.0
2007-09-12 08:28:00,2.0347,2.0348,2.0346,2.03465,422299995.0
2007-09-12 08:29:00,2.03465,2.03465,2.03445,2.0346,457400001.0
2007-09-12 08:30:00,2.0346,2.0349,2.0346,2.0347,1591599996.0
2007-09-12 08:31:00,2.0348,2.0351,2.0348,2.0351,546200000.0
2007-09-12 08:32:00,2.0351,2.03515,2.0348,2.0348,1026300006.0
2007-09-12 08:33:00,2.0348,2.035,2.03465,2.0347,1145799999.0
2007-09-12 08:34:00,2.0347,2.0348,2.0345,2.0348,825600002.0
2007-09-12 08:35:00,2.0348,2.0351,2.0341,2.0341,896999995.0
2007-09-12 08:36:00,2.0341,2.0354,2.034,2.0348,1947999998.0
2007-09-12 08:37:00,2.0348,2.0348,2.0348,2.0348,622699999.0
2007-09-12 08:38:00,2.0348,2.0352,2.0348,2.0352,696299995.0
2007-09-12 08:39:00,2.0352,2.0352,2.0351,2.0351,2060999996.0
2007-09-12 08:40:00,2.0351,2.0351,2.035,2.035,1342000008.0
2007-09-12 08:41:00,2.035,2.035,2.0348,2.0348,248700000.0
2007-09-12 08:42:00,2.0347,2.0349,2.0345,2.0345,1057600006.0
2007-09-12 08:43:00,2.0345,2.0347,2.0345,2.0347,955800007.0
2007-09-12 08:44:00,2.0347,2.0347,2.0347,2.0347,813999978.0
2007-09-12 08:45:00,2.0347,2.0347,2.0346,2.0347,612899981.0
2007-09-12 08:46:00,2.0347,2.0349,2.0346,2.03475,1328799985.0
2007-09-12 08:47:00,2.03475,2.0351,2.0347,2.0348,1489899995.0
2007-09-12 08:48:00,2.0348,2.03505,2.0348,2.0348,2078100003.0
2007-09-12 08:49:00,2.0348,2.035,2.0348,2.0349,479299999.0
2007-09-12 08:50:00,2.0348,2.0349,2.0345,2.0345,622900001.0
2007-09-12 08:51:00,2.0345,2.0345,2.03415,2.0342,851099987.0
2007-09-12 08:52:00,2.0342,2.0343,2.03405,2.0342,944000001.0
2007-09-12 08:53:00,2.0342,2.0345,2.03405,2.0345,847699995.0
2007-09-12 08:54:00,2.0345,2.0345,2.0339,2.034,1526999998.0
2007-09-12 08:55:00,2.0338,2.0338,2.0332,2.0334,1332199990.0
2007-09-12 08:56:00,2.0335,2.0338,2.0335,2.0336,1332199990.0
2007-09-12 08:57:00,2.0337,2.0337,2.03355,2.03355,490199998.0
2007-09-12 08:58:00,2.0336,2.0337,2.0332,2.0333,1815599991.0
2007-09-12 08:59:00,2.0333,2.0334,2.033,2.0332,1122299996.0
2007-09-12 09:00:00,2.0331,2.0333,2.033,2.0332,1483399989.0
2007-09-12 09:01:00,2.0332,2.0335,2.03315,2.0334,1249300006.0
2007-09-12 09:02:00,2.0334,2.0334,2.033,2.0331,962400010.0
2007-09-12 09:03:00,2.0331,2.0331,2.0325,2.0326,969400007.0
2007-09-12 09:04:00,2.03255,2.0328,2.0324,2.0327,956199995.0
2007-09-12 09:05:00,2.0327,2.0331,2.0326,2.033,1350100000.0
2007-09-12 09:06:00,2.033,2.0331,2.0329,2.03305,823400005.0
2007-09-12 09:07:00,2.0331,2.0331,2.0329,2.03295,953999997.0
2007-09-12 09:08:00,2.03295,2.033,2.0325,2.0326,774200001.0
2007-09-12 09:09:00,2.0326,2.0327,2.0325,2.0327,121500000.0
2007-09-12 09:10:00,2.0327,2.0329,2.0327,2.0328,373799998.0
2007-09-12 09:11:00,2.0327,2.0327,2.03185,2.0325,1981399996.0
2007-09-12 09:12:00,2.0325,2.033,2.03245,2.0326,1070699996.0
2007-09-12 09:13:00,2.0326,2.0326,2.0321,2.0323,859000001.0
2007-09-12 09:14:00,2.0323,2.0327,2.0323,2.0326,1015599993.0
2007-09-12 09:15:00,2.0326,2.0327,2.0325,2.03265,367199998.0
2007-09-12 09:16:00,2.0326,2.03265,2.0323,2.0323,905499998.0
2007-09-12 09:17:00,2.0323,2.0325,2.0322,2.0322,760700000.0
2007-09-12 09:18:00,2.0322,2.0323,2.03165,2.032,1346899993.0
2007-09-12 09:19:00,2.032,2.0321,2.0317,2.03185,978899997.0
2007-09-12 09:20:00,2.03185,2.032,2.0316,2.03195,1264300010.0
2007-09-12 09:21:00,2.032,2.0321,2.0317,2.0317,692599996.0
2007-09-12 09:22:00,2.0317,2.03215,2.0316,2.03175,1162750000.0
2007-09-12 09:23:00,2.03175,2.03195,2.03175,2.0318,705000003.0
2007-09-12 09:24:00,2.0318,2.032,2.03175,2.032,917300005.0
2007-09-12 09:25:00,2.032,2.03215,2.032,2.03215,736799998.0
2007-09-12 09:26:00,2.03215,2.0322,2.0321,2.0322,725000008.0
2007-09-12 09:27:00,2.0322,2.0322,2.03205,2.0321,572799992.0
2007-09-12 09:28:00,2.03215,2.0324,2.0319,2.0324,1443099997.0
2007-09-12 09:29:00,2.0324,2.0325,2.0322,2.0323,891800002.0
2007-09-12 09:30:00,2.0322,2.0322,2.03165,2.0318,1259099991.0
2007-09-12 09:31:00,2.0318,2.032,2.0317,2.0319,1054900003.0
2007-09-12 09:32:00,2.0319,2.0326,2.0318,2.0324,2062299993.0
2007-09-12 09:33:00,2.0324,2.0325,2.03225,2.0323,1195299976.0
2007-09-12 09:34:00,2.0323,2.0323,2.032,2.0321,1161099996.0
2007-09-12 09:35:00,2.032,2.032,2.0313,2.0314,606500003.0
2007-09-12 09:36:00,2.0313,2.0315,2.031,2.0314,606500003.0
2007-09-12 09:37:00,2.03155,2.0316,2.0315,2.0315,606500003.0
2007-09-12 09:38:00,2.0317,2.03185,2.0316,2.03185,956100007.0
2007-09-12 09:39:00,2.03185,2.0319,2.0315,2.0315,1912299997.0
2007-09-12 09:40:00,2.0315,2.0317,2.0315,2.0317,1618900005.0
2007-09-12 09:41:00,2.0317,2.03185,2.0317,2.0318,424100001.0
2007-09-12 09:42:00,2.03185,2.032,2.0318,2.0319,905499993.0
2007-09-12 09:43:00,2.0319,2.0319,2.0317,2.0318,335499998.0
2007-09-12 09:44:00,2.0318,2.0319,2.0315,2.0315,1310699996.0
2007-09-12 09:45:00,2.0315,2.03155,2.03125,2.03125,1103700000.0
2007-09-12 09:46:00,2.0313,2.0313,2.0309,2.03105,900500002.0
2007-09-12 09:47:00,2.0311,2.0311,2.0307,2.0308,781100002.0
2007-09-12 09:48:00,2.0308,2.0311,2.0307,2.0308,1501599996.0
2007-09-12 09:49:00,2.0308,2.031,2.0307,2.031,1711700006.0
2007-09-12 09:50:00,2.031,2.0311,2.0305,2.0308,1672799995.0
2007-09-12 09:51:00,2.031,2.031,2.0309,2.0309,763200005.0
2007-09-12 09:52:00,2.0309,2.031,2.0308,2.031,773300003.0
2007-09-12 09:53:00,2.031,2.0315,2.031,2.0315,1203800004.0
2007-09-12 09:54:00,2.0315,2.0318,2.0313,2.0318,1657199996.0
2007-09-12 09:55:00,2.0318,2.0321,2.0317,2.032,933200003.0
2007-09-12 09:56:00,2.032,2.0324,2.0319,2.0324,1079800001.0
2007-09-12 09:57:00,2.0324,2.0324,2.0321,2.0323,1223499996.0
2007-09-12 09:58:00,2.0323,2.0325,2.0321,2.0322,1183399994.0
2007-09-12 09:59:00,2.0322,2.0323,2.0314,2.0314,856400004.0
2007-09-12 10:00:00,2.0314,2.0316,2.0311,2.0316,1297400006.0
2007-09-12 10:01:00,2.0316,2.0319,2.0315,2.0318,399799999.0
2007-09-12 10:02:00,2.0319,2.0322,2.0318,2.0322,318000003.0
2007-09-12 10:03:00,2.0322,2.0322,2.032,2.0321,147000000.0
2007-09-12 10:04:00,2.0321,2.0323,2.0318,2.0319,647399998.0
2007-09-12 10:05:00,2.0317,2.032,2.0316,2.032,163399998.0
2007-09-12 10:06:00,2.032,2.032,2.0318,2.032,158100000.0
2007-09-12 10:07:00,2.032,2.032,2.0319,2.0319,30000000.0
2007-09-12 10:08:00,2.0319,2.0321,2.0319,2.0321,92300001.0
2007-09-12 10:09:00,2.0321,2.0325,2.032,2.0322,796400002.0
2007-09-12 10:10:00,2.0323,2.03335,2.0322,2.03315,1722399993.0
2007-09-12 10:11:00,2.0331,2.0331,2.0328,2.0329,972199993.0
2007-09-12 10:12:00,2.0328,2.0329,2.0326,2.0327,972199993.0
2007-09-12 10:13:00,2.0328,2.03285,2.0327,2.0327,972199993.0
2007-09-12 10:14:00,2.0327,2.0331,2.0327,2.033,1357199994.0
2007-09-12 10:15:00,2.033,2.0333,2.0329,2.0331,870100001.0
2007-09-12 10:16:00,2.0332,2.0332,2.033,2.0331,633700003.0
2007-09-12 10:17:00,2.0331,2.0334,2.0331,2.0334,183200000.0
2007-09-12 10:18:00,2.0334,2.0334,2.0331,2.0331,135400000.0
2007-09-12 10:19:00,2.0332,2.0333,2.0331,2.0333,39300000.0
2007-09-12 10:20:00,2.0333,2.0334,2.0331,2.0333,262700001.0
2007-09-12 10:21:00,2.0333,2.0335,2.0332,2.0334,61700000.0
2007-09-12 10:22:00,2.0334,2.0338,2.0334,2.0334,868699997.0
2007-09-12 10:23:00,2.0334,2.0334,2.0331,2.0331,1598799997.0
2007-09-12 10:24:00,2.0331,2.0331,2.0329,2.0331,838999992.0
2007-09-12 10:25:00,2.0331,2.0331,2.0327,2.033,1052200000.0
2007-09-12 10:26:00,2.033,2.0331,2.0329,2.03295,1180099982.0
2007-09-12 10:27:00,2.033,2.033,2.03295,2.033,25500000.0
2007-09-12 10:28:00,2.033,2.033,2.03275,2.03275,417100000.0
2007-09-12 10:29:00,2.0328,2.0328,2.0323,2.0325,908300007.0
2007-09-12 10:30:00,2.0325,2.0333,2.0319,2.0333,904900002.0
2007-09-12 10:31:00,2.0333,2.0346,2.03325,2.03445,1621600008.0
2007-09-12 10:32:00,2.03445,2.0346,2.03395,2.0341,1228299994.0
2007-09-12 10:33:00,2.0339,2.034,2.0331,2.0331,549700004.0
2007-09-12 10:34:00,2.0333,2.0334,2.03325,2.0333,549700004.0
2007-09-12 10:35:00,2.0333,2.0335,2.0333,2.0334,434262507.0
2007-09-12 10:36:00,2.0334,2.0334,2.0332,2.0333,91400000.0
2007-09-12 10:37:00,2.0333,2.0333,2.0328,2.0331,246900000.0
2007-09-12 10:38:00,2.0331,2.0333,2.0328,2.0332,550400006.0
2007-09-12 10:39:00,2.0332,2.0333,2.033,2.0331,328499997.0
2007-09-12 10:40:00,2.0331,2.0332,2.0329,2.0332,780399996.0
2007-09-12 10:41:00,2.0332,2.0332,2.033,2.03315,733200000.0
2007-09-12 10:42:00,2.03315,2.0337,2.0331,2.0337,181400000.0
2007-09-12 10:43:00,2.0336,2.034,2.03355,2.0339,1243000002.0
2007-09-12 10:44:00,2.0339,2.035,2.0339,2.0347,1750799990.0
2007-09-12 10:45:00,2.0347,2.035,2.03465,2.03495,1248099997.0
2007-09-12 10:46:00,2.035,2.0351,2.0348,2.035,766800000.0
2007-09-12 10:47:00,2.035,2.0354,2.0349,2.0353,415900001.0
2007-09-12 10:48:00,2.0353,2.03565,2.0352,2.03555,983700011.0
2007-09-12 10:49:00,2.0356,2.0365,2.03555,2.0362,610500000.0
2007-09-12 10:50:00,2.0362,2.0366,2.03605,2.03645,1272099998.0
2007-09-12 10:51:00,2.0365,2.0366,2.036,2.0362,1691400000.0
2007-09-12 10:52:00,2.0362,2.03625,2.0355,2.03555,1135900005.0
2007-09-12 10:53:00,2.03555,2.03565,2.0352,2.0355,999299999.0
2007-09-12 10:54:00,2.0354,2.0354,2.0351,2.0354,1634899998.0
2007-09-12 10:55:00,2.0353,2.0356,2.0353,2.0355,1030400009.0
2007-09-12 10:56:00,2.0355,2.036,2.0355,2.036,992300000.0
2007-09-12 10:57:00,2.036,2.0361,2.03525,2.0357,1550599997.0
2007-09-12 10:58:00,2.0356,2.0357,2.0354,2.0356,1379200003.0
2007-09-12 10:59:00,2.0356,2.0357,2.0354,2.03565,986399993.0
2007-09-12 11:00:00,2.0357,2.0358,2.0353,2.0354,627599999.0
2007-09-12 11:01:00,2.0354,2.0354,2.0349,2.03505,1449999998.0
2007-09-12 11:02:00,2.03505,2.0351,2.03465,2.0348,1764300000.0
2007-09-12 11:03:00,2.0348,2.0348,2.0345,2.0346,1400800006.0
2007-09-12 11:04:00,2.0345,2.03475,2.0345,2.0346,1190800004.0
2007-09-12 11:05:00,2.0346,2.0346,2.0344,2.0345,402599997.0
2007-09-12 11:06:00,2.0345,2.03465,2.03445,2.0345,1115749996.0
2007-09-12 11:07:00,2.03445,2.0347,2.03445,2.0346,824600003.0
2007-09-12 11:08:00,2.0346,2.0348,2.0346,2.0348,1464500001.0
2007-09-12 11:09:00,2.0348,2.035,2.0347,2.03495,1022400005.0
2007-09-12 11:10:00,2.035,2.0352,2.0349,2.0351,967500007.0
2007-09-12 11:11:00,2.0352,2.0353,2.0351,2.0353,639199994.0
2007-09-12 11:12:00,2.0353,2.0355,2.0351,2.0354,1620099991.0
2007-09-12 11:13:00,2.0354,2.03545,2.03515,2.0353,1339099999.0
2007-09-12 11:14:00,2.0353,2.0353,2.035,2.0351,357500006.0
2007-09-12 11:15:00,2.0351,2.03525,2.035,2.035,517700001.0
2007-09-12 11:16:00,2.03505,2.03505,2.0345,2.03485,1315500002.0
2007-09-12 11:17:00,2.0348,2.0349,2.0348,2.0349,255600000.0
2007-09-12 11:18:00,2.0349,2.03505,2.0348,2.035,1115300003.0
2007-09-12 11:19:00,2.035,2.0352,2.035,2.03515,666400009.0
2007-09-12 11:20:00,2.0351,2.0356,2.0351,2.0356,910499995.0
2007-09-12 11:21:00,2.0356,2.0356,2.0354,2.0354,766900003.0
2007-09-12 11:22:00,2.0354,2.0354,2.0354,2.0354,93600000.0
2007-09-12 11:23:00,2.0354,2.0354,2.0349,2.0349,1257100001.0
2007-09-12 11:24:00,2.0349,2.0349,2.0345,2.0345,1586599995.0
2007-09-12 11:25:00,2.0346,2.035,2.0345,2.035,1586599995.0
2007-09-12 11:26:00,2.035,2.0351,2.0349,2.035,985099997.0
2007-09-12 11:27:00,2.0351,2.0354,2.035,2.0351,879100005.0
2007-09-12 11:28:00,2.0351,2.0354,2.0351,2.0354,834000009.0
2007-09-12 11:29:00,2.0354,2.0354,2.0352,2.03525,919100006.0
2007-09-12 11:30:00,2.03525,2.0353,2.0348,2.0351,1234199998.0
2007-09-12 11:31:00,2.0351,2.0352,2.0343,2.0344,663299998.0
2007-09-12 11:32:00,2.0345,2.0351,2.0345,2.0351,663299998.0
2007-09-12 11:33:00,2.0352,2.0352,2.0349,2.03495,663299998.0
2007-09-12 11:34:00,2.035,2.0352,2.0349,2.035,614400001.0
2007-09-12 11:35:00,2.035,2.0353,2.0349,2.0353,1120099985.0
2007-09-12 11:36:00,2.0353,2.0353,2.0351,2.0351,1097600013.0
2007-09-12 11:37:00,2.0351,2.0351,2.0349,2.035,622600005.0
2007-09-12 11:38:00,2.03495,2.0353,2.0349,2.0353,609500005.0
2007-09-12 11:39:00,2.0353,2.0353,2.0352,2.0352,266499998.0
2007-09-12 11:40:00,2.03515,2.0358,2.0351,2.0357,1292999992.0
2007-09-12 11:41:00,2.0357,2.0357,2.0353,2.0353,734000001.0
2007-09-12 11:42:00,2.0353,2.0354,2.0349,2.0351,1026400005.0
2007-09-12 11:43:00,2.0351,2.0351,2.0345,2.0347,1090099996.0
2007-09-12 11:44:00,2.0347,2.0347,2.0345,2.0346,1267299999.0
2007-09-12 11:45:00,2.0346,2.0352,2.0346,2.035,1833699992.0
2007-09-12 11:46:00,2.035,2.0351,2.0348,2.03495,1389800002.0
2007-09-12 11:47:00,2.03495,2.03495,2.0348,2.0348,598800002.0
2007-09-12 11:48:00,2.0347,2.0348,2.0346,2.0347,728499997.0
2007-09-12 11:49:00,2.0347,2.0347,2.0341,2.0341,773699996.0
2007-09-12 11:50:00,2.0341,2.0343,2.03325,2.0334,1023100004.0
2007-09-12 11:51:00,2.0334,2.0337,2.0334,2.0337,574099997.0
2007-09-12 11:52:00,2.0337,2.0337,2.0335,2.0336,1058399987.0
2007-09-12 11:53:00,2.0336,2.03385,2.0335,2.0337,1930999986.0
2007-09-12 11:54:00,2.0337,2.0337,2.0334,2.0336,1204599998.0
2007-09-12 11:55:00,2.0336,2.03365,2.0335,2.03355,704400000.0
2007-09-12 11:56:00,2.0335,2.03355,2.0331,2.0332,1194599994.0
2007-09-12 11:57:00,2.03325,2.0336,2.03325,2.0336,1015199997.0
2007-09-12 11:58:00,2.0336,2.0336,2.0334,2.0336,712500002.0
2007-09-12 11:59:00,2.0336,2.0337,2.0336,2.03365,1950099993.0
2007-09-12 12:00:00,2.0336,2.0338,2.0336,2.0337,616299999.0
2007-09-12 12:01:00,2.03375,2.0338,2.0337,2.0337,455699997.0
2007-09-12 12:02:00,2.0337,2.03375,2.03355,2.03375,805799988.0
2007-09-12 12:03:00,2.0338,2.0338,2.03365,2.03365,86899999.0
2007-09-12 12:04:00,2.0337,2.0338,2.0334,2.0335,517600002.0
2007-09-12 12:05:00,2.0336,2.0337,2.0336,2.0337,517600002.0
2007-09-12 12:06:00,2.0337,2.0338,2.0336,2.0338,1225900022.0
2007-09-12 12:07:00,2.0338,2.0338,2.0337,2.0337,807100014.0
2007-09-12 12:08:00,2.0337,2.03375,2.03355,2.0336,937800005.0
2007-09-12 12:09:00,2.0336,2.0336,2.0335,2.0336,259399998.0
2007-09-12 12:10:00,2.0336,2.0337,2.0335,2.03355,843299999.0
2007-09-12 12:11:00,2.03355,2.0336,2.0334,2.0336,557799993.0
2007-09-12 12:12:00,2.03355,2.0338,2.0335,2.0337,800000002.0
2007-09-12 12:13:00,2.0336,2.0338,2.0335,2.0338,211300000.0
2007-09-12 12:14:00,2.0338,2.0339,2.0336,2.0336,1466100000.0
2007-09-12 12:15:00,2.0336,2.0337,2.0336,2.0336,117799999.0
2007-09-12 12:16:00,2.0337,2.0337,2.0336,2.0337,396300004.0
2007-09-12 12:17:00,2.0337,2.0337,2.0335,2.0336,839424990.0
2007-09-12 12:18:00,2.0336,2.0336,2.0335,2.0335,421300006.0
2007-09-12 12:19:00,2.0335,2.0336,2.0334,2.0335,996799997.0
2007-09-12 12:20:00,2.0335,2.0336,2.0333,2.03335,490100005.0
2007-09-12 12:21:00,2.03335,2.0334,2.0332,2.0334,480400002.0
2007-09-12 12:22:00,2.0333,2.0333,2.033,2.033,1417300009.0
2007-09-12 12:23:00,2.033,2.0331,2.0328,2.0328,1818100009.0
2007-09-12 12:24:00,2.0328,2.0332,2.0328,2.03315,940999989.0
2007-09-12 12:25:00,2.03315,2.0333,2.03305,2.0333,380099999.0
2007-09-12 12:26:00,2.0333,2.0333,2.0325,2.0328,1112800001.0
2007-09-12 12:27:00,2.0327,2.0329,2.0326,2.0326,644700001.0
2007-09-12 12:28:00,2.0326,2.0326,2.0325,2.0326,998500002.0
2007-09-12 12:29:00,2.0326,2.0329,2.0325,2.0329,492399994.0
2007-09-12 12:30:00,2.0329,2.0329,2.0328,2.0328,605599990.0
2007-09-12 12:31:00,2.0328,2.0328,2.0327,2.0327,1324499991.0
2007-09-12 12:32:00,2.0327,2.0332,2.0327,2.0331,1223099989.0
2007-09-12 12:33:00,2.0331,2.0332,2.0327,2.0331,1849299989.0
2007-09-12 12:34:00,2.0332,2.0339,2.0332,2.0338,1849299989.0
2007-09-12 12:35:00,2.0338,2.034,2.0336,2.0337,1375699995.0
2007-09-12 12:36:00,2.0337,2.034,2.0337,2.0339,1337199996.0
2007-09-12 12:37:00,2.0338,2.0344,2.0337,2.0343,1815699983.0
2007-09-12 12:38:00,2.0343,2.0347,2.0343,2.0346,1815699983.0
2007-09-12 12:39:00,2.0346,2.0346,2.0342,2.03445,1495299982.0
2007-09-12 12:40:00,2.0345,2.0348,2.0343,2.0348,1197200016.0
2007-09-12 12:41:00,2.0348,2.0349,2.0347,2.0348,624000005.0
2007-09-12 12:42:00,2.0348,2.0348,2.0344,2.03455,1522599999.0
2007-09-12 12:43:00,2.03455,2.0352,2.0345,2.0352,1353399994.0
2007-09-12 12:44:00,2.0352,2.0353,2.035,2.035,1125900003.0
2007-09-12 12:45:00,2.0349,2.0349,2.0345,2.0347,1125900003.0
2007-09-12 12:46:00,2.0347,2.0348,2.0346,2.0347,1125900003.0
2007-09-12 12:47:00,2.0347,2.0348,2.0347,2.0347,176900002.0
2007-09-12 12:48:00,2.0347,2.035,2.0347,2.0349,1553799992.0
2007-09-12 12:49:00,2.0349,2.035,2.0344,2.0344,1405200005.0
2007-09-12 12:50:00,2.0344,2.03445,2.0342,2.0344,692900003.0
2007-09-12 12:51:00,2.0344,2.0348,2.0343,2.0347,440300002.0
2007-09-12 12:52:00,2.0347,2.0348,2.0345,2.0348,780400000.0
2007-09-12 12:53:00,2.0348,2.0348,2.0345,2.03465,565600000.0
2007-09-12 12:54:00,2.0347,2.0351,2.0346,2.0347,324099998.0
2007-09-12 12:55:00,2.0347,2.0348,2.0345,2.0347,486900000.0
2007-09-12 12:56:00,2.0348,2.0348,2.0344,2.0345,120800000.0
2007-09-12 12:57:00,2.0345,2.0347,2.0345,2.0346,76800000.0
2007-09-12 12:58:00,2.0346,2.0348,2.0343,2.03435,1932700009.0
2007-09-12 12:59:00,2.03435,2.0348,2.0343,2.0348,824700004.0
2007-09-12 13:00:00,2.0345,2.0351,2.0345,2.0349,411800002.0
2007-09-12 13:01:00,2.0351,2.03515,2.035,2.03515,411800002.0
2007-09-12 13:02:00,2.03515,2.03515,2.0347,2.0348,1134400009.0
2007-09-12 13:03:00,2.0348,2.0348,2.0338,2.0339,1826199994.0
2007-09-12 13:04:00,2.03395,2.03415,2.0339,2.034,560100005.0
2007-09-12 13:05:00,2.034,2.0342,2.03395,2.0342,681500004.0
2007-09-12 13:06:00,2.0342,2.03445,2.0341,2.0344,418300004.0
2007-09-12 13:07:00,2.0344,2.0345,2.0344,2.0345,452099994.0
2007-09-12 13:08:00,2.0345,2.0346,2.0345,2.0345,246500001.0
2007-09-12 13:09:00,2.0345,2.0347,2.0344,2.0347,440899997.0
2007-09-12 13:10:00,2.0347,2.03505,2.0347,2.03505,607199996.0
2007-09-12 13:11:00,2.03505,2.0352,2.035,2.035,708800000.0
2007-09-12 13:12:00,2.035,2.0355,2.0347,2.0348,1712700005.0
2007-09-12 13:13:00,2.0349,2.0354,2.03485,2.03525,2042499991.0
2007-09-12 13:14:00,2.03525,2.0353,2.0349,2.035,865199998.0
2007-09-12 13:15:00,2.035,2.035,2.0342,2.03425,2005500002.0
2007-09-12 13:16:00,2.03425,2.0346,2.0342,2.0346,1050800005.0
2007-09-12 13:17:00,2.0346,2.0346,2.03435,2.0345,1155099997.0
2007-09-12 13:18:00,2.0343,2.0343,2.0341,2.0341,1976499998.0
2007-09-12 13:19:00,2.0342,2.03495,2.0341,2.03495,1976499998.0
2007-09-12 13:20:00,2.035,2.035,2.0346,2.0346,1670600004.0
2007-09-12 13:21:00,2.0346,2.03465,2.0345,2.03455,501300000.0
2007-09-12 13:22:00,2.03455,2.03485,2.03455,2.0347,2062800010.0
2007-09-12 13:23:00,2.0346,2.0346,2.0341,2.0345,2037900002.0
2007-09-12 13:24:00,2.03455,2.0358,2.0345,2.03535,2037900002.0
2007-09-12 13:25:00,2.0354,2.0354,2.0346,2.0346,1032199995.0
2007-09-12 13:26:00,2.0347,2.0347,2.0345,2.0346,1032199995.0
2007-09-12 13:27:00,2.0346,2.0346,2.0342,2.03425,819899993.0
2007-09-12 13:28:00,2.03425,2.0345,2.0341,2.0345,756700004.0
2007-09-12 13:29:00,2.0345,2.035,2.0345,2.03495,1081299993.0
2007-09-12 13:30:00,2.03495,2.035,2.03465,2.0348,846500002.0
2007-09-12 13:31:00,2.0348,2.0348,2.03465,2.0348,175100000.0
2007-09-12 13:32:00,2.0348,2.035,2.0348,2.03495,1410199991.0
2007-09-12 13:33:00,2.03495,2.0351,2.0349,2.035,1454899995.0
2007-09-12 13:34:00,2.035,2.0351,2.03495,2.0351,532700001.0
2007-09-12 13:35:00,2.035,2.035,2.0349,2.035,957399999.0
2007-09-12 13:36:00,2.035,2.035,2.0347,2.0347,116799999.0
2007-09-12 13:37:00,2.0347,2.0349,2.0341,2.0342,958499999.0
2007-09-12 13:38:00,2.0341,2.0343,2.0339,2.0343,981699998.0
2007-09-12 13:39:00,2.0342,2.0345,2.0339,2.0339,1726700011.0
2007-09-12 13:40:00,2.034,2.03435,2.03375,2.03425,1726700011.0
2007-09-12 13:41:00,2.0343,2.0343,2.03385,2.03385,1198599993.0
2007-09-12 13:42:00,2.0339,2.0339,2.0334,2.0334,1278699988.0
2007-09-12 13:43:00,2.0334,2.03345,2.0333,2.0334,1058999995.0
2007-09-12 13:44:00,2.0334,2.0336,2.0334,2.0336,1245399993.0
2007-09-12 13:45:00,2.03365,2.03365,2.0335,2.0336,1741899991.0
2007-09-12 13:46:00,2.0336,2.03365,2.0331,2.0331,1855599994.0
2007-09-12 13:47:00,2.0331,2.03325,2.03305,2.0332,1738899989.0
2007-09-12 13:48:00,2.0332,2.0332,2.032,2.0325,2037500006.0
2007-09-12 13:49:00,2.0325,2.0326,2.032,2.0321,1962100000.0
2007-09-12 13:50:00,2.0322,2.0322,2.0319,2.03205,1420200000.0
2007-09-12 13:51:00,2.03195,2.03195,2.0316,2.03165,1446400006.0
2007-09-12 13:52:00,2.0317,2.0324,2.0316,2.0323,1904100007.0
2007-09-12 13:53:00,2.03235,2.0325,2.03185,2.03185,1200500004.0
2007-09-12 13:54:00,2.0318,2.0318,2.0305,2.0308,930100002.0
2007-09-12 13:55:00,2.031,2.0313,2.0308,2.0308,930100002.0
2007-09-12 13:56:00,2.0308,2.0313,2.0308,2.03125,1689999992.0
2007-09-12 13:57:00,2.03125,2.0314,2.03125,2.03135,476699999.0
2007-09-12 13:58:00,2.0314,2.0316,2.03135,2.0315,1487899996.0
2007-09-12 13:59:00,2.0315,2.0317,2.03125,2.03125,1262300007.0
2007-09-12 14:00:00,2.0311,2.0311,2.0299,2.0299,1279300004.0
2007-09-12 14:01:00,2.0298,2.0299,2.0288,2.0292,1279300004.0
2007-09-12 14:02:00,2.02955,2.03,2.02925,2.02985,1279300004.0
2007-09-12 14:03:00,2.0299,2.0312,2.0298,2.031,1392200000.0
2007-09-12 14:04:00,2.0312,2.0312,2.03075,2.0308,1392200000.0
2007-09-12 14:05:00,2.0306,2.0306,2.0303,2.0303,1948499998.0
2007-09-12 14:06:00,2.03045,2.0309,2.03025,2.0303,1948499998.0
2007-09-12 14:07:00,2.0303,2.0305,2.0299,2.02995,1477000001.0
2007-09-12 14:08:00,2.0302,2.0302,2.0295,2.02975,2027400002.0
2007-09-12 14:09:00,2.02975,2.0305,2.02975,2.0304,999299995.0
2007-09-12 14:10:00,2.0303,2.0305,2.0302,2.0304,1825399983.0
2007-09-12 14:11:00,2.0304,2.0307,2.0304,2.0307,702299998.0
2007-09-12 14:12:00,2.0307,2.0307,2.0304,2.0307,1587500001.0
2007-09-12 14:13:00,2.0307,2.03135,2.0306,2.0312,2092399990.0
2007-09-12 14:14:00,2.0312,2.0313,2.0309,2.0309,2064199997.0
2007-09-12 14:15:00,2.0308,2.0308,2.0303,2.03035,1918500006.0
2007-09-12 14:16:00,2.03035,2.0305,2.03035,2.0305,603299984.0
2007-09-12 14:17:00,2.0308,2.0311,2.0308,2.03085,557700002.0
2007-09-12 14:18:00,2.03085,2.031,2.0306,2.0306,1388399978.0
2007-09-12 14:19:00,2.0306,2.0308,2.0303,2.0304,1584400003.0
2007-09-12 14:20:00,2.0302,2.0304,2.0297,2.0297,1413900001.0
2007-09-12 14:21:00,2.02975,2.03,2.0294,2.03,1413900001.0
2007-09-12 14:22:00,2.0299,2.0303,2.0294,2.0296,1720500003.0
2007-09-12 14:23:00,2.0297,2.0303,2.0296,2.0303,1720500003.0
2007-09-12 14:24:00,2.0302,2.0303,2.0301,2.03015,222099999.0
2007-09-12 14:25:00,2.0302,2.0302,2.0301,2.0302,97400000.0
2007-09-12 14:26:00,2.0302,2.03055,2.0301,2.0304,559699999.0
2007-09-12 14:27:00,2.0304,2.0305,2.0304,2.0305,623800000.0
2007-09-12 14:28:00,2.0305,2.0306,2.0304,2.0305,507400000.0
2007-09-12 14:29:00,2.0305,2.0317,2.0305,2.0313,877900002.0
2007-09-12 14:30:00,2.0313,2.03175,2.0312,2.0315,1621299990.0
2007-09-12 14:31:00,2.0315,2.0315,2.0313,2.03135,395999998.0
2007-09-12 14:32:00,2.03135,2.0315,2.03125,2.0313,575000001.0
2007-09-12 14:33:00,2.0314,2.03145,2.0313,2.0313,1262100008.0
2007-09-12 14:34:00,2.0314,2.0314,2.0311,2.0312,1149300011.0
2007-09-12 14:35:00,2.0312,2.0313,2.0311,2.0312,303499999.0
2007-09-12 14:36:00,2.0311,2.0312,2.0311,2.0311,2136999992.0
2007-09-12 14:37:00,2.0311,2.0312,2.0311,2.0312,1095500001.0
2007-09-12 14:38:00,2.0312,2.0314,2.0312,2.0313,1739099991.0
2007-09-12 14:39:00,2.0314,2.0314,2.0309,2.031,1739099991.0
2007-09-12 14:40:00,2.031,2.0311,2.031,2.0311,752400002.0
2007-09-12 14:41:00,2.03105,2.03115,2.03105,2.0311,417100003.0
2007-09-12 14:42:00,2.0311,2.0314,2.0311,2.0313,759399999.0
2007-09-12 14:43:00,2.0313,2.0315,2.03125,2.03145,822199996.0
2007-09-12 14:44:00,2.0315,2.0316,2.0314,2.0314,463500004.0
2007-09-12 14:45:00,2.0314,2.0314,2.0311,2.0311,1733299997.0
2007-09-12 14:46:00,2.0311,2.0318,2.0311,2.0315,1851900003.0
2007-09-12 14:47:00,2.0315,2.0315,2.031,2.031,1613899990.0
2007-09-12 14:48:00,2.0311,2.0312,2.03095,2.031,1613899990.0
2007-09-12 14:49:00,2.03095,2.0311,2.0308,2.0309,664000000.0
2007-09-12 14:50:00,2.031,2.0312,2.03095,2.031,404400000.0
2007-09-12 14:51:00,2.03095,2.031,2.0304,2.0304,1208599997.0
2007-09-12 14:52:00,2.0304,2.0306,2.03035,2.03045,772400004.0
2007-09-12 14:53:00,2.0304,2.03105,2.0303,2.031,1322100010.0
2007-09-12 14:54:00,2.0308,2.0312,2.0308,2.0309,1386999999.0
2007-09-12 14:55:00,2.031,2.0316,2.031,2.0315,1386999999.0
2007-09-12 14:56:00,2.0315,2.0322,2.03115,2.03125,2012799989.0
2007-09-12 14:57:00,2.03125,2.0313,2.03115,2.0313,737600004.0
2007-09-12 14:58:00,2.0313,2.0314,2.0309,2.0311,1310299994.0
2007-09-12 14:59:00,2.03125,2.03135,2.03115,2.03135,1310299994.0
2007-09-12 15:00:00,2.0314,2.0316,2.03125,2.0315,1798799967.0
2007-09-12 15:01:00,2.0315,2.0316,2.0312,2.0313,1581499997.0
2007-09-12 15:02:00,2.0313,2.0316,2.0313,2.03155,1581499997.0
2007-09-12 15:03:00,2.03155,2.0318,2.03155,2.0317,684200007.0
2007-09-12 15:04:00,2.03175,2.03185,2.03145,2.0316,1958799989.0
2007-09-12 15:05:00,2.0316,2.0318,2.03155,2.0318,746500011.0
2007-09-12 15:06:00,2.0316,2.0317,2.0315,2.0315,1131200001.0
2007-09-12 15:07:00,2.0316,2.0317,2.0315,2.03155,1131200001.0
2007-09-12 15:08:00,2.03155,2.03175,2.03155,2.03155,282700001.0
2007-09-12 15:09:00,2.03155,2.0317,2.03135,2.0317,784299997.0
2007-09-12 15:10:00,2.03155,2.0317,2.03115,2.03135,1048199997.0
2007-09-12 15:11:00,2.03135,2.03135,2.031,2.031,2090699996.0
2007-09-12 15:12:00,2.031,2.0311,2.0307,2.0308,1309600015.0
2007-09-12 15:13:00,2.0307,2.0308,2.03055,2.0306,1080399996.0
2007-09-12 15:14:00,2.0306,2.03065,2.03055,2.0306,118800000.0
2007-09-12 15:15:00,2.03065,2.0309,2.03055,2.0307,1138199999.0
2007-09-12 15:16:00,2.03065,2.0308,2.03065,2.0307,478499991.0
2007-09-12 15:17:00,2.0307,2.0309,2.0306,2.0307,528400000.0
2007-09-12 15:18:00,2.0307,2.0307,2.03055,2.03055,532400002.0
2007-09-12 15:19:00,2.03055,2.0309,2.03055,2.0309,1740300017.0
2007-09-12 15:20:00,2.03085,2.0309,2.0305,2.0309,1746499998.0
2007-09-12 15:21:00,2.0308,2.0309,2.03075,2.03075,261400000.0
2007-09-12 15:22:00,2.0308,2.0309,2.03065,2.03085,1402399991.0
2007-09-12 15:23:00,2.03085,2.0311,2.0308,2.0308,1312099994.0
2007-09-12 15:24:00,2.0308,2.0308,2.0305,2.03055,418800002.0
2007-09-12 15:25:00,2.0305,2.03055,2.0302,2.0302,1487300002.0
2007-09-12 15:26:00,2.0302,2.0302,2.0301,2.03015,1427500005.0
2007-09-12 15:27:00,2.0301,2.0303,2.0299,2.03,1015799993.0
2007-09-12 15:28:00,2.0301,2.0302,2.0301,2.0302,1015799993.0
2007-09-12 15:29:00,2.0302,2.0305,2.0302,2.0303,676249997.0
2007-09-12 15:30:00,2.0302,2.0304,2.03015,2.03015,833499997.0
2007-09-12 15:31:00,2.0302,2.03025,2.03005,2.03015,1422999999.0
2007-09-12 15:32:00,2.0303,2.0303,2.03,2.0301,703599990.0
2007-09-12 15:33:00,2.03005,2.0302,2.02995,2.0301,703599990.0
2007-09-12 15:34:00,2.0301,2.0304,2.0301,2.03025,1575299990.0
2007-09-12 15:35:00,2.03025,2.0304,2.03025,2.0304,993249984.0
2007-09-12 15:36:00,2.0304,2.0306,2.0304,2.03045,738999997.0
2007-09-12 15:37:00,2.03045,2.0305,2.0303,2.0304,1220799999.0
2007-09-12 15:38:00,2.0304,2.0306,2.0303,2.0306,379500003.0
2007-09-12 15:39:00,2.0306,2.0306,2.0304,2.0304,532199999.0
2007-09-12 15:40:00,2.0304,2.0306,2.0304,2.0306,826199993.0
2007-09-12 15:41:00,2.03055,2.0306,2.0302,2.0302,1207400001.0
2007-09-12 15:42:00,2.0302,2.0302,2.03,2.0301,1470699998.0
2007-09-12 15:43:00,2.0301,2.03065,2.0301,2.03065,1173699993.0
2007-09-12 15:44:00,2.0304,2.0305,2.03,2.0301,1347400002.0
2007-09-12 15:45:00,2.0302,2.0303,2.0302,2.0302,1347400002.0
2007-09-12 15:46:00,2.0302,2.0303,2.0301,2.0302,846299995.0
2007-09-12 15:47:00,2.0302,2.0304,2.0301,2.0304,102499999.0
2007-09-12 15:48:00,2.03045,2.03065,2.0303,2.0304,1179299993.0
2007-09-12 15:49:00,2.0304,2.03045,2.0303,2.0304,848800001.0
2007-09-12 15:50:00,2.0304,2.0304,2.0301,2.03015,1712799990.0
2007-09-12 15:51:00,2.03015,2.03065,2.03015,2.0304,531300000.0
2007-09-12 15:52:00,2.0304,2.0305,2.03025,2.0304,369200000.0
2007-09-12 15:53:00,2.0304,2.0304,2.0303,2.0303,392100000.0
2007-09-12 15:54:00,2.0303,2.0304,2.0301,2.0302,514599999.0
2007-09-12 15:55:00,2.0302,2.0303,2.0301,2.0303,799000000.0
2007-09-12 15:56:00,2.0303,2.0303,2.03005,2.0301,719400003.0
2007-09-12 15:57:00,2.03015,2.0302,2.03,2.0302,470999996.0
2007-09-12 15:58:00,2.0299,2.0303,2.0299,2.0302,640200001.0
2007-09-12 15:59:00,2.0303,2.0305,2.0303,2.0304,640200001.0
2007-09-12 16:00:00,2.0304,2.0305,2.0304,2.0304,668100000.0
2007-09-12 16:01:00,2.0304,2.0305,2.0302,2.0304,1126100003.0
2007-09-12 16:02:00,2.0304,2.03045,2.03005,2.0301,949999993.0
2007-09-12 16:03:00,2.0301,2.0303,2.0301,2.03015,1727600010.0
2007-09-12 16:04:00,2.03015,2.0305,2.03015,2.0305,1961599980.0
2007-09-12 16:05:00,2.03045,2.0305,2.0302,2.03025,904699996.0
2007-09-12 16:06:00,2.03025,2.03035,2.0302,2.03035,303799998.0
2007-09-12 16:07:00,2.0301,2.0302,2.03,2.03,1807500002.0
2007-09-12 16:08:00,2.0301,2.0303,2.0299,2.0299,1807500002.0
2007-09-12 16:09:00,2.0299,2.0299,2.0291,2.0292,1557999996.0
2007-09-12 16:10:00,2.02935,2.0294,2.0287,2.0289,1557999996.0
2007-09-12 16:11:00,2.0289,2.0294,2.02885,2.0294,1210999996.0
2007-09-12 16:12:00,2.0294,2.02975,2.0293,2.0293,1563800015.0
2007-09-12 16:13:00,2.0292,2.0292,2.02885,2.0289,1493799999.0
2007-09-12 16:14:00,2.0289,2.02945,2.02885,2.0291,1159200003.0
2007-09-12 16:15:00,2.0291,2.0291,2.0288,2.0291,1706800002.0
2007-09-12 16:16:00,2.0291,2.02915,2.0288,2.02905,1114999997.0
2007-09-12 16:17:00,2.0289,2.0292,2.0289,2.0291,1296399991.0
2007-09-12 16:18:00,2.02915,2.0292,2.02905,2.02915,1296399991.0
2007-09-12 16:19:00,2.0292,2.0292,2.029,2.0291,685200009.0
2007-09-12 16:20:00,2.029,2.02955,2.029,2.0294,1226300005.0
2007-09-12 16:21:00,2.0294,2.0296,2.0293,2.02935,842000000.0
2007-09-12 16:22:00,2.0294,2.0296,2.0293,2.0294,682839999.0
2007-09-12 16:23:00,2.0294,2.02945,2.0292,2.0293,1186699994.0
2007-09-12 16:24:00,2.0292,2.0294,2.0292,2.0293,1929399996.0
2007-09-12 16:25:00,2.0294,2.0294,2.029,2.0293,1929399996.0
2007-09-12 16:26:00,2.0293,2.0294,2.02925,2.0293,1929399996.0
2007-09-12 16:27:00,2.0293,2.02935,2.02925,2.0293,525700003.0
2007-09-12 16:28:00,2.0293,2.0296,2.0293,2.0293,1895899995.0
2007-09-12 16:29:00,2.0293,2.0296,2.0293,2.0295,1679200004.0
2007-09-12 16:30:00,2.0296,2.0296,2.02945,2.0296,650299993.0
2007-09-12 16:31:00,2.0296,2.0304,2.02945,2.0301,1636500000.0
2007-09-12 16:32:00,2.0301,2.0302,2.03,2.03,2010404010.0
2007-09-12 16:33:00,2.0301,2.0307,2.03,2.0306,1934349991.0
2007-09-12 16:34:00,2.0306,2.031,2.0305,2.03065,2074900006.0
2007-09-12 16:35:00,2.03065,2.03075,2.0305,2.0307,1414900007.0
2007-09-12 16:36:00,2.0307,2.0307,2.0304,2.0305,1454100001.0
2007-09-12 16:37:00,2.03055,2.0308,2.0304,2.0307,1910600002.0
2007-09-12 16:38:00,2.0307,2.0307,2.0304,2.0306,1777000005.0
2007-09-12 16:39:00,2.0306,2.0309,2.0304,2.03065,1869199982.0
2007-09-12 16:40:00,2.0307,2.032,2.0307,2.0317,2111299986.0
2007-09-12 16:41:00,2.0318,2.0323,2.0318,2.032,2111299986.0
2007-09-12 16:42:00,2.0322,2.0323,2.0319,2.0321,2111299986.0
2007-09-12 16:43:00,2.0321,2.0321,2.03145,2.03145,1336499997.0
2007-09-12 16:44:00,2.0315,2.0316,2.0314,2.0315,1811499981.0
2007-09-12 16:45:00,2.0316,2.0318,2.0315,2.0316,1811499981.0
2007-09-12 16:46:00,2.0316,2.0316,2.0313,2.0315,728799998.0
2007-09-12 16:47:00,2.0315,2.0315,2.0312,2.0313,1636399998.0
2007-09-12 16:48:00,2.0312,2.0312,2.0302,2.0302,1955800005.0
2007-09-12 16:49:00,2.0301,2.0301,2.0296,2.0298,1955800005.0
2007-09-12 16:50:00,2.0299,2.0301,2.0296,2.0297,1955800005.0
2007-09-12 16:51:00,2.0295,2.0302,2.0294,2.03,1924599986.0
2007-09-12 16:52:00,2.0301,2.0301,2.0295,2.0296,1924599986.0
2007-09-12 16:53:00,2.0297,2.03005,2.0294,2.0299,1924599986.0
2007-09-12 16:54:00,2.0299,2.0301,2.0299,2.0299,1096900001.0
2007-09-12 16:55:00,2.0299,2.0301,2.0298,2.0299,2022199994.0
2007-09-12 16:56:00,2.0299,2.03005,2.0299,2.03,1407299997.0
2007-09-12 16:57:00,2.03,2.03025,2.03,2.0301,699899998.0
2007-09-12 16:58:00,2.0301,2.03015,2.0299,2.0301,1921599985.0
2007-09-12 16:59:00,2.03,2.0304,2.0297,2.0304,1475799996.0
2007-09-12 17:00:00,2.0304,2.0306,2.0302,2.0304,2102900009.0
2007-09-12 17:01:00,2.0304,2.0306,2.0303,2.03055,1290700003.0
2007-09-12 17:02:00,2.0306,2.0309,2.0305,2.0308,1136600003.0
2007-09-12 17:03:00,2.0306,2.0306,2.0304,2.0306,1771000016.0
2007-09-12 17:04:00,2.0307,2.0309,2.0306,2.0307,1771000016.0
2007-09-12 17:05:00,2.0307,2.0307,2.03015,2.0303,1505499995.0
2007-09-12 17:06:00,2.03025,2.0305,2.03025,2.0303,1180099996.0
2007-09-12 17:07:00,2.0304,2.0304,2.0301,2.0301,1487600003.0
2007-09-12 17:08:00,2.0301,2.0304,2.0301,2.0303,1554900018.0
2007-09-12 17:09:00,2.0303,2.0305,2.0303,2.0303,666500001.0
2007-09-12 17:10:00,2.0303,2.0308,2.0303,2.03075,1914399990.0
2007-09-12 17:11:00,2.03075,2.0308,2.0306,2.0307,1228499997.0
2007-09-12 17:12:00,2.0307,2.0309,2.0302,2.0308,1597699988.0
2007-09-12 17:13:00,2.0308,2.0313,2.0308,2.0312,1125399996.0
2007-09-12 17:14:00,2.0312,2.0314,2.03115,2.0312,1064899998.0
2007-09-12 17:15:00,2.0312,2.0312,2.0307,2.0309,2132899997.0
2007-09-12 17:16:00,2.03085,2.0313,2.0307,2.0313,1391499991.0
2007-09-12 17:17:00,2.0313,2.0314,2.03105,2.0312,763399997.0
2007-09-12 17:18:00,2.0312,2.0312,2.031,2.0311,835000015.0
2007-09-12 17:19:00,2.0311,2.0311,2.03035,2.0304,1289080000.0
2007-09-12 17:20:00,2.0304,2.0304,2.0301,2.0302,1157700005.0
2007-09-12 17:21:00,2.0302,2.0305,2.0302,2.0304,1604200002.0
2007-09-12 17:22:00,2.0304,2.03065,2.0303,2.03055,1751100002.0
2007-09-12 17:23:00,2.03055,2.03065,2.0304,2.0305,1447000004.0
2007-09-12 17:24:00,2.0305,2.03055,2.0302,2.0305,1559699987.0
2007-09-12 17:25:00,2.0304,2.0304,2.0301,2.0302,1344700009.0
2007-09-12 17:26:00,2.0303,2.0303,2.0301,2.03025,1344700009.0
2007-09-12 17:27:00,2.03025,2.03025,2.0299,2.03,1042199995.0
2007-09-12 17:28:00,2.02995,2.0304,2.0299,2.03025,583900002.0
2007-09-12 17:29:00,2.0302,2.0313,2.0302,2.0313,1756699989.0
2007-09-12 17:30:00,2.0316,2.0318,2.0314,2.0315,1756699989.0
2007-09-12 17:31:00,2.0315,2.0318,2.031,2.031,2095900001.0
2007-09-12 17:32:00,2.0309,2.0313,2.0308,2.0311,2095900001.0
2007-09-12 17:33:00,2.0312,2.0312,2.0307,2.0309,2095900001.0
2007-09-12 17:34:00,2.0308,2.0309,2.0306,2.0308,2095900001.0
2007-09-12 17:35:00,2.0309,2.031,2.0306,2.0309,2095900001.0
2007-09-12 17:36:00,2.0309,2.031,2.0308,2.0309,953800002.0
2007-09-12 17:37:00,2.0307,2.0307,2.0301,2.0304,1595000000.0
2007-09-12 17:38:00,2.03045,2.0308,2.03045,2.0306,1595000000.0
2007-09-12 17:39:00,2.0306,2.0307,2.0303,2.0304,1375099991.0
2007-09-12 17:40:00,2.0304,2.0304,2.0298,2.0299,1440200001.0
2007-09-12 17:41:00,2.0298,2.0298,2.0294,2.0296,2118499997.0
2007-09-12 17:42:00,2.0297,2.0307,2.0297,2.0302,2118499997.0
2007-09-12 17:43:00,2.0304,2.0307,2.0302,2.0306,2118499997.0
2007-09-12 17:44:00,2.0306,2.0308,2.0304,2.0304,839299996.0
2007-09-12 17:45:00,2.0304,2.0304,2.03,2.0302,1997299998.0
2007-09-12 17:46:00,2.0302,2.0303,2.0301,2.0301,1718299999.0
2007-09-12 17:47:00,2.0302,2.03055,2.0302,2.0305,1460099999.0
2007-09-12 17:48:00,2.03055,2.0306,2.0304,2.0306,489600003.0
2007-09-12 17:49:00,2.0306,2.0306,2.0303,2.0304,1443099990.0
2007-09-12 17:50:00,2.0304,2.0305,2.0303,2.0304,227300000.0
2007-09-12 17:51:00,2.0305,2.03065,2.03025,2.0306,784399995.0
2007-09-12 17:52:00,2.0306,2.0308,2.0303,2.03055,1642600014.0
2007-09-12 17:53:00,2.03055,2.0308,2.03055,2.0307,1112700014.0
2007-09-12 17:54:00,2.0307,2.0318,2.0307,2.0314,2035800013.0
2007-09-12 17:55:00,2.0312,2.0313,2.0306,2.031,1778900004.0
2007-09-12 17:56:00,2.0311,2.0313,2.031,2.0312,1778900004.0
2007-09-12 17:57:00,2.0312,2.0312,2.0309,2.031,1048499994.0
2007-09-12 17:58:00,2.031,2.0315,2.031,2.0311,1700200003.0
2007-09-12 17:59:00,2.0312,2.0315,2.0311,2.03125,1236399995.0
2007-09-12 18:00:00,2.0311,2.0312,2.0309,2.0311,1883099996.0
2007-09-12 18:01:00,2.0312,2.0315,2.0312,2.0314,1883099996.0
2007-09-12 18:02:00,2.0314,2.0316,2.0312,2.0315,1023799995.0
2007-09-12 18:03:00,2.0316,2.032,2.0315,2.032,860199996.0
2007-09-12 18:04:00,2.0321,2.0324,2.0317,2.0323,860199996.0
2007-09-12 18:05:00,2.0324,2.0326,2.0323,2.03245,860199996.0
2007-09-12 18:06:00,2.0323,2.0324,2.0321,2.0323,1661600002.0
2007-09-12 18:07:00,2.0323,2.03245,2.0319,2.032,1661600002.0
2007-09-12 18:08:00,2.032,2.0323,2.032,2.0323,596299995.0
2007-09-12 18:09:00,2.0323,2.0323,2.0321,2.0323,535600000.0
2007-09-12 18:10:00,2.0323,2.0325,2.0321,2.0321,686799997.0
2007-09-12 18:11:00,2.0322,2.0324,2.0322,2.0323,1580099989.0
2007-09-12 18:12:00,2.0323,2.0324,2.0321,2.0323,1068599995.0
2007-09-12 18:13:00,2.0323,2.0326,2.0323,2.03245,1397999988.0
2007-09-12 18:14:00,2.03245,2.0325,2.0322,2.0322,1139299995.0
2007-09-12 18:15:00,2.0321,2.0323,2.0319,2.032,1929000010.0
2007-09-12 18:16:00,2.0317,2.0318,2.03105,2.03105,1929000010.0
2007-09-12 18:17:00,2.0311,2.0317,2.031,2.0316,2136200000.0
2007-09-12 18:18:00,2.0316,2.0316,2.0314,2.0315,842500003.0
2007-09-12 18:19:00,2.0315,2.0315,2.0312,2.0314,1243999994.0
2007-09-12 18:20:00,2.0314,2.0314,2.03115,2.0314,1771799961.0
2007-09-12 18:21:00,2.0312,2.0317,2.0312,2.0317,1319799974.0
2007-09-12 18:22:00,2.0315,2.0315,2.0312,2.0312,1319799974.0
2007-09-12 18:23:00,2.0312,2.0314,2.0312,2.03135,43500000.0
2007-09-12 18:24:00,2.03135,2.0315,2.0313,2.0314,471999995.0
2007-09-12 18:25:00,2.03135,2.0315,2.0313,2.0314,257699998.0
2007-09-12 18:26:00,2.0314,2.03155,2.0313,2.03145,320500000.0
2007-09-12 18:27:00,2.03145,2.0315,2.0314,2.0314,485000000.0
2007-09-12 18:28:00,2.0314,2.0315,2.0314,2.0314,749199999.0
2007-09-12 18:29:00,2.0314,2.0314,2.031,2.031,854099999.0
2007-09-12 18:30:00,2.031,2.0311,2.0309,2.031,322300000.0
2007-09-12 18:31:00,2.031,2.0314,2.031,2.0314,1686900008.0
2007-09-12 18:32:00,2.0314,2.0315,2.0313,2.0315,639000001.0
2007-09-12 18:33:00,2.0315,2.0318,2.0314,2.0317,704300001.0
2007-09-12 18:34:00,2.0317,2.0318,2.0316,2.0316,1130299997.0
2007-09-12 18:35:00,2.0316,2.0318,2.03115,2.0312,647899996.0
2007-09-12 18:36:00,2.0312,2.0314,2.0312,2.0314,481600000.0
2007-09-12 18:37:00,2.0314,2.0316,2.0314,2.0315,314899999.0
2007-09-12 18:38:00,2.0315,2.03155,2.03125,2.03145,578099998.0
2007-09-12 18:39:00,2.0315,2.03175,2.03145,2.0317,590800000.0
2007-09-12 18:40:00,2.0318,2.0318,2.0316,2.0316,702200003.0
2007-09-12 18:41:00,2.0316,2.0317,2.0315,2.0315,1475400016.0
2007-09-12 18:42:00,2.0315,2.0316,2.0315,2.0315,406600005.0
2007-09-12 18:43:00,2.0315,2.0315,2.03125,2.0313,439599998.0
2007-09-12 18:44:00,2.0313,2.0313,2.0309,2.031,998500008.0
2007-09-12 18:45:00,2.031,2.031,2.03085,2.031,597400001.0
2007-09-12 18:46:00,2.031,2.0313,2.0309,2.0312,404300001.0
2007-09-12 18:47:00,2.0312,2.0314,2.0312,2.0314,223100000.0
2007-09-12 18:48:00,2.0314,2.0315,2.0314,2.0315,617100005.0
2007-09-12 18:49:00,2.0314,2.03155,2.0314,2.03155,384900002.0
2007-09-12 18:50:00,2.03155,2.03155,2.03115,2.03115,1420200004.0
2007-09-12 18:51:00,2.03115,2.0313,2.0311,2.0312,787100008.0
2007-09-12 18:52:00,2.031,2.0313,2.031,2.0313,1299600001.0
2007-09-12 18:53:00,2.03125,2.0313,2.03105,2.0312,1299600001.0
2007-09-12 18:54:00,2.0311,2.0312,2.0311,2.0312,375499997.0
2007-09-12 18:55:00,2.0312,2.0312,2.0311,2.0311,129400000.0
2007-09-12 18:56:00,2.0311,2.0311,2.0309,2.03095,288600000.0
2007-09-12 18:57:00,2.0309,2.031,2.0309,2.031,307100000.0
2007-09-12 18:58:00,2.031,2.0311,2.031,2.031,133200000.0
2007-09-12 18:59:00,2.031,2.0311,2.0309,2.0309,330899999.0
2007-09-12 19:00:00,2.031,2.031,2.03085,2.031,295299998.0
2007-09-12 19:01:00,2.0309,2.0311,2.0309,2.031,635699997.0
2007-09-12 19:02:00,2.031,2.031,2.0308,2.0309,1780299997.0
2007-09-12 19:03:00,2.0309,2.031,2.03085,2.0309,823600004.0
2007-09-12 19:04:00,2.0309,2.031,2.03085,2.031,1536299984.0
2007-09-12 19:05:00,2.031,2.031,2.0309,2.0309,803299998.0
2007-09-12 19:06:00,2.0309,2.0309,2.0307,2.0307,653900002.0
2007-09-12 19:07:00,2.0307,2.0307,2.03035,2.03045,1179099996.0
2007-09-12 19:08:00,2.03045,2.0307,2.0304,2.0306,638999997.0
2007-09-12 19:09:00,2.0306,2.0306,2.03045,2.03045,805600011.0
2007-09-12 19:10:00,2.0305,2.0305,2.03045,2.0305,883999996.0
2007-09-12 19:11:00,2.0305,2.0305,2.03045,2.03045,288200000.0
2007-09-12 19:12:00,2.03045,2.03045,2.03045,2.03045,51900000.0
2007-09-12 19:13:00,2.0305,2.0308,2.0305,2.0308,433700001.0
2007-09-12 19:14:00,2.0308,2.0309,2.0307,2.0308,834600002.0
2007-09-12 19:15:00,2.0308,2.0308,2.0307,2.03075,1319400000.0
2007-09-12 19:16:00,2.0308,2.0311,2.0308,2.031,1072199999.0
2007-09-12 19:17:00,2.031,2.03105,2.031,2.031,2113400001.0
2007-09-12 19:18:00,2.031,2.0312,2.031,2.0311,87500000.0
2007-09-12 19:19:00,2.03115,2.0312,2.0301,2.03015,1528450005.0
2007-09-12 19:20:00,2.03015,2.0306,2.0301,2.0305,1663000000.0
2007-09-12 19:21:00,2.0305,2.0307,2.0302,2.0304,1515499999.0
2007-09-12 19:22:00,2.0304,2.0305,2.0301,2.0301,1471299988.0
2007-09-12 19:23:00,2.0302,2.0305,2.0301,2.0305,679299991.0
2007-09-12 19:24:00,2.0305,2.0305,2.0304,2.0305,89600000.0
2007-09-12 19:25:00,2.0305,2.0306,2.03035,2.0305,358799999.0
2007-09-12 19:26:00,2.0305,2.0308,2.0305,2.0306,442799999.0
2007-09-12 19:27:00,2.0306,2.0306,2.0305,2.0305,112100001.0
2007-09-12 19:28:00,2.0305,2.0306,2.03045,2.0306,525200005.0
2007-09-12 19:29:00,2.0306,2.0308,2.0305,2.0307,548800001.0
2007-09-12 19:30:00,2.0307,2.0307,2.03055,2.0306,618699996.0
2007-09-12 19:31:00,2.0306,2.0306,2.03045,2.0306,418400001.0
2007-09-12 19:32:00,2.0306,2.0307,2.0306,2.0307,187099999.0
2007-09-12 19:33:00,2.0307,2.0307,2.0306,2.0306,98600000.0
2007-09-12 19:34:00,2.0306,2.0307,2.0306,2.0307,127600000.0
2007-09-12 19:35:00,2.0307,2.03075,2.0305,2.0307,481400001.0
2007-09-12 19:36:00,2.0307,2.0307,2.0307,2.0307,37700000.0
2007-09-12 19:37:00,2.0307,2.0308,2.0306,2.0307,277400000.0
2007-09-12 19:38:00,2.0307,2.0307,2.0301,2.0303,885199995.0
2007-09-12 19:39:00,2.0304,2.0304,2.0302,2.0303,300500001.0
2007-09-12 19:40:00,2.0303,2.0303,2.0302,2.0302,290599996.0
2007-09-12 19:41:00,2.0302,2.0304,2.03005,2.03005,708999998.0
2007-09-12 19:42:00,2.03005,2.0303,2.03005,2.0303,300399997.0
2007-09-12 19:43:00,2.0303,2.03055,2.0303,2.0305,172200000.0
2007-09-12 19:44:00,2.0305,2.0305,2.03035,2.0305,216599996.0
2007-09-12 19:45:00,2.0305,2.0306,2.0305,2.0306,350600003.0
2007-09-12 19:46:00,2.0306,2.0306,2.0305,2.03055,391300000.0
2007-09-12 19:47:00,2.0306,2.03065,2.0306,2.03065,23200000.0
2007-09-12 19:48:00,2.0306,2.03075,2.0306,2.0307,315199999.0
2007-09-12 19:49:00,2.0307,2.03085,2.0307,2.0308,159799998.0
2007-09-12 19:50:00,2.0308,2.0309,2.0308,2.0309,295299991.0
2007-09-12 19:51:00,2.0309,2.031,2.0308,2.0309,886899996.0
2007-09-12 19:52:00,2.0309,2.031,2.0308,2.0308,674000001.0
2007-09-12 19:53:00,2.0309,2.0309,2.0307,2.0309,1501699999.0
2007-09-12 19:54:00,2.0308,2.0311,2.0308,2.031,1501699999.0
2007-09-12 19:55:00,2.031,2.031,2.0308,2.0308,462099999.0
2007-09-12 19:56:00,2.03075,2.0309,2.0307,2.0309,174500001.0
2007-09-12 19:57:00,2.0309,2.0309,2.0307,2.0308,419200004.0
2007-09-12 19:58:00,2.0308,2.0308,2.0306,2.0307,59700000.0
2007-09-12 19:59:00,2.0307,2.0309,2.0307,2.0308,253899999.0
2007-09-12 20:00:00,2.0307,2.031,2.0307,2.031,344299998.0
2007-09-12 20:01:00,2.0308,2.0313,2.0308,2.0312,652699998.0
2007-09-12 20:02:00,2.0312,2.0314,2.0312,2.0313,658499999.0
2007-09-12 20:03:00,2.03125,2.0314,2.0311,2.0312,1679500003.0
2007-09-12 20:04:00,2.031,2.0312,2.031,2.0311,674800008.0
2007-09-12 20:05:00,2.031,2.0311,2.031,2.031,761300000.0
2007-09-12 20:06:00,2.031,2.031,2.0308,2.0309,339200002.0
2007-09-12 20:07:00,2.031,2.0311,2.0309,2.03095,333400007.0
2007-09-12 20:08:00,2.03095,2.031,2.03095,2.03095,183400000.0
2007-09-12 20:09:00,2.03095,2.03095,2.03095,2.03095,19200000.0
2007-09-12 20:10:00,2.03095,2.0313,2.03085,2.03115,807399995.0
2007-09-12 20:11:00,2.03115,2.0312,2.03115,2.03115,107900000.0
2007-09-12 20:12:00,2.03115,2.0313,2.03115,2.03115,257500000.0
2007-09-12 20:13:00,2.03115,2.0313,2.03115,2.03125,53500000.0
2007-09-12 20:14:00,2.03125,2.0313,2.0312,2.0312,16100000.0
2007-09-12 20:15:00,2.0312,2.0312,2.0308,2.0308,805700006.0
2007-09-12 20:16:00,2.0309,2.0309,2.0308,2.0308,971599998.0
2007-09-12 20:17:00,2.0309,2.0309,2.0307,2.0308,1239600011.0
2007-09-12 20:18:00,2.0308,2.0308,2.0307,2.0308,309900002.0
2007-09-12 20:19:00,2.0308,2.0308,2.0308,2.0308,234400000.0
2007-09-12 20:20:00,2.0308,2.0309,2.0308,2.0308,186200000.0
2007-09-12 20:21:00,2.031,2.031,2.0305,2.0306,1377799991.0
2007-09-12 20:22:00,2.0306,2.0306,2.03045,2.0306,915400007.0
2007-09-12 20:23:00,2.0306,2.0306,2.0306,2.0306,337800000.0
2007-09-12 20:24:00,2.0306,2.0307,2.0305,2.0306,348599992.0
2007-09-12 20:25:00,2.0306,2.0306,2.0306,2.0306,315599995.0
2007-09-12 20:26:00,2.0306,2.0307,2.0306,2.0307,188500001.0
2007-09-12 20:27:00,2.0307,2.0307,2.0304,2.0305,1135499991.0
2007-09-12 20:28:00,2.0305,2.0306,2.0305,2.0306,763359998.0
2007-09-12 20:29:00,2.0306,2.0306,2.0305,2.0306,201400001.0
2007-09-12 20:30:00,2.0305,2.0306,2.0304,2.0305,738999993.0
2007-09-12 20:31:00,2.0304,2.0304,2.0302,2.0303,788899993.0
2007-09-12 20:32:00,2.0303,2.0305,2.03025,2.0304,1050799996.0
2007-09-12 20:33:00,2.0304,2.0304,2.0304,2.0304,127800000.0
2007-09-12 20:34:00,2.0304,2.0304,2.03025,2.03025,38400000.0
2007-09-12 20:35:00,2.0303,2.0303,2.0303,2.0303,4400000.0
2007-09-12 20:36:00,2.0303,2.0303,2.0301,2.0301,511099992.0
2007-09-12 20:37:00,2.0301,2.0303,2.0301,2.0302,1534499971.0
2007-09-12 20:39:00,2.0302,2.0303,2.0302,2.0302,1160699944.0
2007-09-12 20:40:00,2.0302,2.0302,2.0302,2.0302,111000000.0
2007-09-12 20:41:00,2.0302,2.0302,2.0302,2.0302,290900001.0
2007-09-12 20:42:00,2.0302,2.0302,2.0302,2.0302,62000000.0
2007-09-12 20:43:00,2.0302,2.0302,2.03015,2.0302,133200000.0
2007-09-12 20:44:00,2.0302,2.03025,2.0302,2.03025,68800000.0
2007-09-12 20:45:00,2.03025,2.03025,2.0301,2.0301,174700000.0
2007-09-12 20:46:00,2.0301,2.0301,2.0301,2.0301,199599998.0
2007-09-12 20:47:00,2.0301,2.0302,2.03,2.0301,304299994.0
2007-09-12 20:48:00,2.0301,2.0303,2.03,2.03015,887600006.0
2007-09-12 20:49:00,2.03015,2.0305,2.0301,2.03025,335899998.0
2007-09-12 20:50:00,2.0303,2.0306,2.0303,2.0304,197100000.0
2007-09-12 20:51:00,2.0304,2.0305,2.0304,2.03045,324500001.0
2007-09-12 20:52:00,2.0305,2.0306,2.03035,2.0305,80000000.0
2007-09-12 20:53:00,2.0305,2.0305,2.0304,2.0305,166800004.0
2007-09-12 20:54:00,2.0305,2.0305,2.0304,2.0305,96000000.0
2007-09-12 20:55:00,2.0305,2.0306,2.03025,2.0303,572900001.0
2007-09-12 20:56:00,2.03025,2.03035,2.03025,2.03035,121500000.0
2007-09-12 20:57:00,2.03035,2.03045,2.03035,2.03045,194899999.0
2007-09-12 20:58:00,2.0303,2.0303,2.0302,2.0303,1281399993.0
2007-09-12 20:59:00,2.0304,2.0304,2.0302,2.0302,1281399993.0
2007-09-12 21:00:00,2.03025,2.0304,2.0301,2.0302,1281399993.0
2007-09-12 21:01:00,2.0303,2.0304,2.0302,2.0304,520100003.0
2007-09-12 21:02:00,2.0304,2.0304,2.0302,2.0303,1108199998.0
2007-09-12 21:03:00,2.0302,2.0304,2.0302,2.0304,1811299991.0
2007-09-12 21:04:00,2.0304,2.0304,2.0303,2.0303,1635199994.0
2007-09-12 21:05:00,2.0303,2.0304,2.0302,2.0303,1634300009.0
2007-09-12 21:06:00,2.0304,2.0304,2.0302,2.0304,920900005.0
2007-09-12 21:07:00,2.0304,2.0304,2.0304,2.0304,156599994.0
2007-09-12 21:08:00,2.0304,2.0304,2.0303,2.0304,403999999.0
2007-09-12 21:09:00,2.0304,2.0304,2.0304,2.0304,166400000.0
2007-09-12 21:10:00,2.0304,2.0304,2.0303,2.0303,1186099963.0
2007-09-12 21:11:00,2.0303,2.0303,2.0301,2.0302,1266199990.0
2007-09-12 21:12:00,2.03025,2.0306,2.0302,2.0304,1997500005.0
2007-09-12 21:13:00,2.0303,2.0306,2.0303,2.0304,2016799986.0
2007-09-12 21:14:00,2.0304,2.0306,2.03015,2.0305,858300012.0
2007-09-12 21:15:00,2.0305,2.0306,2.0302,2.0303,576700000.0
2007-09-12 21:16:00,2.0303,2.0305,2.0303,2.0304,985800008.0
2007-09-12 21:17:00,2.0304,2.0304,2.0303,2.0303,664599995.0
2007-09-12 21:18:00,2.0303,2.0303,2.0303,2.0303,19000000.0
2007-09-12 21:19:00,2.0303,2.0303,2.0302,2.03025,306699999.0
2007-09-12 21:20:00,2.0303,2.0305,2.0303,2.0303,302499997.0
2007-09-12 21:21:00,2.0303,2.0305,2.0303,2.0305,844800006.0
2007-09-12 21:22:00,2.0305,2.0305,2.0304,2.0304,340899988.0
2007-09-12 21:23:00,2.0304,2.0305,2.0303,2.0305,488699992.0
2007-09-12 21:24:00,2.0305,2.0305,2.0302,2.0303,411999999.0
2007-09-12 21:25:00,2.0303,2.0305,2.0303,2.0303,301099997.0
2007-09-12 21:26:00,2.0303,2.0306,2.03025,2.0305,1428000008.0
2007-09-12 21:27:00,2.0305,2.0305,2.0304,2.03045,791199986.0
2007-09-12 21:28:00,2.03045,2.0305,2.03045,2.0305,226199993.0
2007-09-12 21:29:00,2.0305,2.0305,2.0305,2.0305,449599988.0
2007-09-12 21:30:00,2.0304,2.0305,2.0302,2.0303,490199994.0
2007-09-12 21:31:00,2.0303,2.0305,2.0302,2.0304,201500000.0
2007-09-12 21:32:00,2.0304,2.0305,2.0303,2.0305,506799994.0
2007-09-12 21:33:00,2.0305,2.0306,2.0304,2.0305,583799994.0
2007-09-12 21:34:00,2.03045,2.0306,2.03045,2.03045,553499993.0
2007-09-12 21:35:00,2.0305,2.0306,2.0305,2.0305,573500019.0
2007-09-12 21:36:00,2.0305,2.0306,2.03045,2.0305,612199985.0
2007-09-12 21:37:00,2.0305,2.0305,2.0303,2.0303,153599997.0
2007-09-12 21:38:00,2.0303,2.0303,2.0302,2.0303,310600001.0
2007-09-12 21:39:00,2.0302,2.0303,2.03005,2.0303,799599994.0
2007-09-12 21:40:00,2.03025,2.0305,2.0302,2.0305,2107400001.0
2007-09-12 21:41:00,2.0304,2.0305,2.0304,2.0305,1125000011.0
2007-09-12 21:42:00,2.0305,2.0305,2.0304,2.0305,555500001.0
2007-09-12 21:43:00,2.0305,2.0305,2.0305,2.0305,71100000.0
2007-09-12 21:44:00,2.0305,2.0305,2.0305,2.0305,246400000.0
2007-09-12 21:45:00,2.0305,2.03105,2.0305,2.0308,374399999.0
2007-09-12 21:46:00,2.0308,2.031,2.0306,2.0309,1519700012.0
2007-09-12 21:47:00,2.0309,2.0309,2.0308,2.0308,867400019.0
2007-09-12 21:48:00,2.0308,2.0309,2.0308,2.0308,190900002.0
2007-09-12 21:49:00,2.0308,2.0308,2.0304,2.0306,369700003.0
2007-09-12 21:50:00,2.0305,2.0307,2.0305,2.03055,514599999.0
2007-09-12 21:51:00,2.0306,2.0306,2.0305,2.0305,341299998.0
2007-09-12 21:52:00,2.0305,2.03055,2.0304,2.0304,628500000.0
2007-09-12 21:53:00,2.0304,2.0306,2.03035,2.03035,1498600000.0
2007-09-12 21:54:00,2.0304,2.0306,2.0304,2.0304,645000006.0
2007-09-12 21:55:00,2.0305,2.0305,2.0305,2.0305,205100000.0
2007-09-12 21:56:00,2.0305,2.0306,2.0303,2.0303,659400003.0
2007-09-12 21:57:00,2.0303,2.0305,2.0303,2.0305,729399995.0
2007-09-12 21:58:00,2.0305,2.0306,2.0303,2.0306,778000003.0
2007-09-12 21:59:00,2.0305,2.0305,2.0304,2.0305,652699999.0
2007-09-12 22:00:00,2.0306,2.0306,2.03045,2.0305,244400000.0
2007-09-12 22:01:00,2.0305,2.0305,2.0304,2.0305,81399999.0
2007-09-12 22:02:00,2.0304,2.0306,2.0303,2.0305,423999998.0
2007-09-12 22:03:00,2.0304,2.0304,2.0304,2.0304,146900000.0
2007-09-12 22:04:00,2.0304,2.0304,2.03035,2.0304,94100000.0
2007-09-12 22:05:00,2.03005,2.03029,2.03001,2.03012,488499995.0
2007-09-12 22:06:00,2.03028,2.03036,2.0301,2.03034,414399998.0
2007-09-12 22:07:00,2.03035,2.0304,2.0303,2.0303,64899999.0
2007-09-12 22:08:00,2.0303,2.0304,2.03025,2.0303,58200000.0
2007-09-12 22:09:00,2.0304,2.0304,2.0304,2.0304,95399999.0
2007-09-12 22:10:00,2.0304,2.0304,2.0304,2.0304,27700000.0
2007-09-12 22:11:00,2.0304,2.0305,2.0304,2.0304,174800000.0
2007-09-12 22:12:00,2.0304,2.0304,2.03015,2.03035,289199999.0
2007-09-12 22:13:00,2.0304,2.0305,2.03035,2.03035,325300000.0
2007-09-12 22:14:00,2.0304,2.03055,2.03035,2.03045,275200003.0
2007-09-12 22:15:00,2.0304,2.0304,2.0304,2.0304,129899997.0
2007-09-12 22:16:00,2.0304,2.0305,2.0303,2.0303,636300003.0
2007-09-12 22:17:00,2.0303,2.0303,2.0303,2.0303,77600000.0
2007-09-12 22:18:00,2.0303,2.0303,2.0301,2.0301,23400001.0
2007-09-12 22:19:00,2.0301,2.0302,2.03,2.0301,461700004.0
2007-09-12 22:20:00,2.03,2.0303,2.03,2.03025,666600008.0
2007-09-12 22:21:00,2.0304,2.0304,2.0303,2.0303,6500000.0
2007-09-12 22:22:00,2.0303,2.0304,2.0302,2.0302,109800001.0
2007-09-12 22:23:00,2.0304,2.0304,2.0301,2.0301,311899998.0
2007-09-12 22:24:00,2.03015,2.03015,2.03,2.0301,115500000.0
2007-09-12 22:25:00,2.0301,2.0301,2.0301,2.0301,16700001.0
2007-09-12 22:26:00,2.0301,2.0301,2.03,2.03,216500002.0
2007-09-12 22:27:00,2.03005,2.03005,2.03,2.03,45100000.0
2007-09-12 22:28:00,2.03,2.03,2.02995,2.02995,31100000.0
2007-09-12 22:29:00,2.02995,2.02995,2.0298,2.0298,150999999.0
2007-09-12 22:30:00,2.0298,2.0299,2.0298,2.0299,159899995.0
2007-09-12 22:31:00,2.0299,2.0299,2.0298,2.0298,122200000.0
2007-09-12 22:32:00,2.0298,2.03,2.0298,2.0299,237400000.0
2007-09-12 22:33:00,2.03,2.03,2.0297,2.0297,150500003.0
2007-09-12 22:34:00,2.0297,2.0299,2.0296,2.0297,186700000.0
2007-09-12 22:35:00,2.0297,2.0297,2.02955,2.0297,72900000.0
2007-09-12 22:36:00,2.0297,2.0297,2.0295,2.0296,143899999.0
2007-09-12 22:37:00,2.0296,2.0297,2.0294,2.0296,448500001.0
2007-09-12 22:38:00,2.0296,2.0296,2.0295,2.0296,140699997.0
2007-09-12 22:39:00,2.02943,2.02943,2.02931,2.02935,106100000.0
2007-09-12 22:40:00,2.0296,2.0296,2.0295,2.0296,334799999.0
2007-09-12 22:41:00,2.0296,2.0296,2.0296,2.0296,119700000.0
2007-09-12 22:42:00,2.0296,2.0297,2.0296,2.0296,59899999.0
2007-09-12 22:43:00,2.0296,2.0296,2.0296,2.0296,91500000.0
2007-09-12 22:44:00,2.0296,2.0296,2.0295,2.0295,41599998.0
2007-09-12 22:45:00,2.0296,2.0296,2.0296,2.0296,45200000.0
2007-09-12 22:46:00,2.0296,2.0297,2.0296,2.0296,243900000.0
2007-09-12 22:47:00,2.0296,2.0296,2.0296,2.0296,35000000.0
2007-09-12 22:48:00,2.0296,2.0296,2.0296,2.0296,32600000.0
2007-09-12 22:49:00,2.0296,2.0296,2.0296,2.0296,40600000.0
2007-09-12 22:50:00,2.0296,2.0296,2.0295,2.0296,565700000.0
2007-09-12 22:51:00,2.0297,2.03,2.0297,2.03,221200000.0
2007-09-12 22:52:00,2.03,2.0301,2.0298,2.0299,307900002.0
2007-09-12 22:53:00,2.0299,2.0299,2.0298,2.0298,127300001.0
2007-09-12 22:54:00,2.0298,2.0298,2.0296,2.0296,43800000.0
2007-09-12 22:55:00,2.0296,2.0297,2.0295,2.0297,335300001.0
2007-09-12 22:56:00,2.0297,2.0297,2.02925,2.02925,583700000.0
2007-09-12 22:57:00,2.02925,2.0294,2.0292,2.0294,257000000.0
2007-09-12 22:58:00,2.0294,2.0294,2.0293,2.0294,123900000.0
2007-09-12 22:59:00,2.0293,2.0294,2.0291,2.0292,135000000.0
2007-09-12 23:00:00,2.0292,2.0294,2.0292,2.0294,74500000.0
2007-09-12 23:01:00,2.0294,2.0294,2.0292,2.0293,68899999.0
2007-09-12 23:02:00,2.0293,2.0295,2.0293,2.0293,64400000.0
2007-09-12 23:03:00,2.0294,2.0294,2.0293,2.0294,41200000.0
2007-09-12 23:04:00,2.0293,2.0294,2.0293,2.0294,35600000.0
2007-09-12 23:05:00,2.0294,2.0294,2.0293,2.0293,42800000.0
2007-09-12 23:06:00,2.0293,2.0293,2.0292,2.0292,69900000.0
2007-09-12 23:07:00,2.0291,2.0291,2.0289,2.0291,286999999.0
2007-09-12 23:08:00,2.0291,2.0293,2.0291,2.0292,341699997.0
2007-09-12 23:09:00,2.0292,2.0297,2.0292,2.0295,227599997.0
2007-09-12 23:10:00,2.0295,2.0295,2.0293,2.0293,106800000.0
2007-09-12 23:11:00,2.0293,2.0293,2.0293,2.0293,69400000.0
2007-09-12 23:12:00,2.0294,2.0294,2.0293,2.0293,37200000.0
2007-09-12 23:13:00,2.0293,2.0293,2.0292,2.0292,91100000.0
2007-09-12 23:14:00,2.0292,2.0292,2.0291,2.0292,93799999.0
2007-09-12 23:15:00,2.0292,2.0292,2.0291,2.0291,99699999.0
2007-09-12 23:16:00,2.0292,2.0292,2.029,2.02905,179900000.0
2007-09-12 23:17:00,2.0291,2.0291,2.0289,2.029,101600000.0
2007-09-12 23:18:00,2.029,2.0291,2.0289,2.029,83399999.0
2007-09-12 23:19:00,2.029,2.02905,2.029,2.029,54300000.0
2007-09-12 23:20:00,2.02905,2.0291,2.029,2.02905,101100000.0
2007-09-12 23:21:00,2.02905,2.0291,2.029,2.029,89500000.0
2007-09-12 23:22:00,2.029,2.02905,2.029,2.029,45700000.0
2007-09-12 23:23:00,2.029,2.02905,2.0289,2.0289,28900000.0
2007-09-12 23:24:00,2.0288,2.029,2.0288,2.029,10000000.0
2007-09-12 23:25:00,2.0288,2.029,2.0288,2.029,45200000.0
2007-09-12 23:26:00,2.029,2.029,2.029,2.029,14400000.0
2007-09-12 23:27:00,2.029,2.02905,2.0289,2.02905,32900000.0
2007-09-12 23:28:00,2.02905,2.02905,2.02905,2.02905,9600000.0
2007-09-12 23:29:00,2.029,2.02905,2.029,2.02905,13600000.0
2007-09-12 23:30:00,2.02905,2.02905,2.0289,2.02895,194200002.0
2007-09-12 23:31:00,2.02895,2.029,2.02895,2.029,27200000.0
2007-09-12 23:32:00,2.029,2.02905,2.0289,2.0289,28000000.0
2007-09-12 23:33:00,2.0289,2.0291,2.0289,2.02905,68800000.0
2007-09-12 23:34:00,2.0291,2.0292,2.0291,2.0291,34000000.0
2007-09-12 23:35:00,2.0291,2.0291,2.02905,2.02905,8400000.0
2007-09-12 23:36:00,2.029,2.0291,2.029,2.0291,54000001.0
2007-09-12 23:37:00,2.0291,2.0291,2.0289,2.029,47600000.0
2007-09-12 23:38:00,2.02881,2.02886,2.02865,2.02883,196500000.0
2007-09-12 23:39:00,2.029,2.029,2.0289,2.0289,18000000.0
2007-09-12 23:40:00,2.029,2.0291,2.02885,2.02885,18800000.0
2007-09-12 23:41:00,2.0289,2.029,2.0288,2.0289,97599999.0
2007-09-12 23:42:00,2.029,2.029,2.0288,2.0288,146400000.0
2007-09-12 23:43:00,2.0288,2.029,2.0288,2.029,23200000.0
2007-09-12 23:44:00,2.0289,2.0289,2.0289,2.0289,5200000.0
2007-09-12 23:45:00,2.0289,2.0289,2.0289,2.0289,5200000.0
2007-09-12 23:46:00,2.02849,2.02872,2.02849,2.02863,420399991.0
2007-09-12 23:47:00,2.0289,2.029,2.02885,2.0289,43400000.0
2007-09-12 23:48:00,2.0289,2.029,2.0289,2.0289,51700000.0
2007-09-12 23:49:00,2.0289,2.0292,2.0289,2.0291,52000000.0
2007-09-12 23:50:00,2.0293,2.0295,2.02915,2.02915,147900000.0
2007-09-12 23:51:00,2.02915,2.0292,2.02915,2.0292,12000000.0
2007-09-12 23:52:00,2.029,2.02916,2.029,2.0291,251799999.0
2007-09-12 23:53:00,2.0292,2.0292,2.0292,2.0292,80100000.0
2007-09-12 23:54:00,2.0292,2.0292,2.0292,2.0292,192000001.0
2007-09-12 23:55:00,2.0292,2.0292,2.0292,2.0292,15200000.0
2007-09-12 23:56:00,2.0292,2.0292,2.0291,2.0292,61600000.0
2007-09-12 23:57:00,2.02897,2.02924,2.02896,2.0292,721599994.0
2007-09-12 23:58:00,2.02925,2.02935,2.02925,2.02935,31200000.0
2007-09-12 23:59:00,2.0293,2.02935,2.0293,2.02935,20000000.0
2007-09-13 00:00:00,2.0293,2.0293,2.0289,2.02895,141500001.0
2007-09-13 00:01:00,2.02895,2.0291,2.0289,2.0291,64900000.0
2007-09-13 00:02:00,2.0292,2.02935,2.0292,2.0293,73600000.0
2007-09-13 00:03:00,2.02908,2.02917,2.02903,2.02903,174100000.0
2007-09-13 00:04:00,2.0293,2.02945,2.02925,2.02945,134900000.0
2007-09-13 00:05:00,2.02945,2.0296,2.0294,2.0295,76600000.0
2007-09-13 00:06:00,2.02933,2.0294,2.0293,2.02935,30450000.0
2007-09-13 00:07:00,2.02945,2.0296,2.0294,2.0296,108400000.0
2007-09-13 00:08:00,2.02915,2.02949,2.02915,2.02933,346499989.0
2007-09-13 00:09:00,2.02945,2.02945,2.0294,2.0294,23100000.0
2007-09-13 00:10:00,2.02935,2.02935,2.0292,2.02935,563499998.0
2007-09-13 00:11:00,2.0294,2.0294,2.0293,2.02935,27900000.0
2007-09-13 00:12:00,2.02909,2.02934,2.02909,2.02925,272200000.0
2007-09-13 00:13:00,2.02936,2.02944,2.02924,2.02944,461300000.0
2007-09-13 00:14:00,2.02935,2.02935,2.0292,2.0293,54599998.0
2007-09-13 00:15:00,2.0293,2.0294,2.0293,2.0294,107999999.0
2007-09-13 00:16:00,2.02935,2.0294,2.02935,2.0294,94899999.0
2007-09-13 00:17:00,2.0294,2.0294,2.0294,2.0294,79700001.0
2007-09-13 00:18:00,2.0294,2.0294,2.0293,2.0294,260200002.0
2007-09-13 00:19:00,2.0293,2.0296,2.0293,2.0295,283800000.0
2007-09-13 00:20:00,2.0295,2.0295,2.0295,2.0295,48000000.0
2007-09-13 00:21:00,2.0295,2.0295,2.0295,2.0295,28000000.0
2007-09-13 00:22:00,2.0295,2.0296,2.0294,2.0295,231100000.0
2007-09-13 00:23:00,2.0294,2.0296,2.0294,2.0295,105600000.0
2007-09-13 00:24:00,2.0295,2.0297,2.0295,2.0295,368100002.0
2007-09-13 00:25:00,2.0295,2.0296,2.0295,2.0296,47799999.0
2007-09-13 00:26:00,2.0296,2.0296,2.0296,2.0296,1800000.0
2007-09-13 00:27:00,2.0295,2.0297,2.0295,2.0296,140900000.0
2007-09-13 00:28:00,2.0295,2.0296,2.0295,2.0296,84299999.0
2007-09-13 00:29:00,2.02939,2.02959,2.02937,2.02959,498499994.0
2007-09-13 00:30:00,2.0296,2.0296,2.0296,2.0296,111700000.0
2007-09-13 00:31:00,2.0296,2.0296,2.0296,2.0296,109900000.0
2007-09-13 00:32:00,2.0296,2.0297,2.0296,2.0297,115200000.0
2007-09-13 00:33:00,2.0297,2.0298,2.0296,2.0297,191300000.0
2007-09-13 00:34:00,2.0297,2.0297,2.0296,2.0296,105800000.0
2007-09-13 00:35:00,2.0296,2.0299,2.0296,2.0296,440700001.0
2007-09-13 00:36:00,2.0296,2.0296,2.0296,2.0296,11400000.0
2007-09-13 00:37:00,2.0296,2.0297,2.02955,2.02955,265500004.0
2007-09-13 00:38:00,2.0296,2.0296,2.0296,2.0296,16400000.0
2007-09-13 00:39:00,2.0296,2.0296,2.0291,2.0292,354699998.0
2007-09-13 00:40:00,2.0292,2.0293,2.0292,2.0293,93899995.0
2007-09-13 00:41:00,2.0293,2.0293,2.029,2.029,130000002.0
2007-09-13 00:42:00,2.0291,2.0292,2.0291,2.0292,74000000.0
2007-09-13 00:43:00,2.0292,2.0292,2.0291,2.0291,8900000.0
2007-09-13 00:44:00,2.0291,2.0291,2.0291,2.0291,5600000.0
2007-09-13 00:45:00,2.0291,2.0293,2.0291,2.0291,174100001.0
2007-09-13 00:46:00,2.0291,2.0292,2.0291,2.0292,164600005.0
2007-09-13 00:47:00,2.0292,2.0292,2.0292,2.0292,3000000.0
2007-09-13 00:48:00,2.0292,2.0292,2.029,2.029,28500000.0
2007-09-13 00:49:00,2.029,2.0292,2.029,2.0292,101500001.0
2007-09-13 00:50:00,2.0291,2.0291,2.0291,2.0291,29800000.0
2007-09-13 00:51:00,2.0291,2.0291,2.0291,2.0291,6000000.0
2007-09-13 00:52:00,2.0292,2.0292,2.0291,2.0291,2300000.0
2007-09-13 00:53:00,2.02883,2.029,2.02883,2.02895,116600001.0
2007-09-13 00:54:00,2.02897,2.02902,2.02887,2.02887,65800001.0
2007-09-13 00:55:00,2.0292,2.0292,2.0292,2.0292,400000.0
2007-09-13 00:56:00,2.02895,2.02895,2.02895,2.02895,48900000.0
2007-09-13 00:57:00,2.0292,2.0292,2.0292,2.0292,800000.0
2007-09-13 00:58:00,2.02906,2.02906,2.02882,2.02884,104600000.0
2007-09-13 00:59:00,2.0292,2.0292,2.0291,2.0291,51200000.0
2007-09-13 01:00:00,2.0291,2.0291,2.02895,2.02895,76600000.0
2007-09-13 01:01:00,2.0289,2.029,2.0288,2.0288,121500000.0
2007-09-13 01:02:00,2.0288,2.0288,2.0286,2.0286,692500001.0
2007-09-13 01:03:00,2.0286,2.0286,2.0286,2.0286,217199997.0
2007-09-13 01:04:00,2.0286,2.0287,2.0286,2.0287,171100000.0
2007-09-13 01:05:00,2.0287,2.0292,2.0287,2.0291,458000001.0
2007-09-13 01:06:00,2.029,2.0293,2.029,2.0291,404699999.0
2007-09-13 01:07:00,2.0291,2.0292,2.029,2.029,459900000.0
2007-09-13 01:08:00,2.029,2.029,2.0289,2.029,299999997.0
2007-09-13 01:09:00,2.029,2.029,2.0288,2.0289,94500001.0
2007-09-13 01:10:00,2.0289,2.0289,2.0286,2.0286,191099997.0
2007-09-13 01:11:00,2.0286,2.0286,2.02855,2.02855,33300000.0
2007-09-13 01:12:00,2.0286,2.0286,2.0286,2.0286,27500000.0
2007-09-13 01:13:00,2.0286,2.0286,2.0285,2.0286,104199997.0
2007-09-13 01:14:00,2.0285,2.0285,2.02835,2.02835,376099999.0
2007-09-13 01:15:00,2.0284,2.0284,2.0281,2.0281,329300006.0
2007-09-13 01:16:00,2.0281,2.0281,2.028,2.0281,268200002.0
2007-09-13 01:17:00,2.0281,2.0281,2.0275,2.0279,519700002.0
2007-09-13 01:18:00,2.0279,2.0283,2.0278,2.02815,471599999.0
2007-09-13 01:19:00,2.02835,2.0284,2.0279,2.0279,299099996.0
2007-09-13 01:20:00,2.028,2.0282,2.028,2.02815,255999997.0
2007-09-13 01:21:00,2.02815,2.0282,2.02785,2.0279,165600000.0
2007-09-13 01:22:00,2.0279,2.0281,2.0277,2.0279,791799996.0
2007-09-13 01:23:00,2.0279,2.028,2.0278,2.028,273899998.0
2007-09-13 01:24:00,2.028,2.0281,2.02795,2.0281,213200000.0
2007-09-13 01:25:00,2.0281,2.0281,2.02795,2.028,124200000.0
2007-09-13 01:26:00,2.028,2.028,2.0278,2.0278,302699996.0
2007-09-13 01:27:00,2.0278,2.0278,2.02775,2.0278,218200001.0
2007-09-13 01:28:00,2.0278,2.0278,2.0276,2.0276,113800000.0
2007-09-13 01:29:00,2.0276,2.0278,2.0276,2.0276,442100003.0
2007-09-13 01:30:00,2.0276,2.0277,2.0276,2.0277,318799998.0
2007-09-13 01:31:00,2.0277,2.0277,2.02755,2.02755,108200001.0
2007-09-13 01:32:00,2.0276,2.0276,2.02755,2.0276,99900003.0
2007-09-13 01:33:00,2.0276,2.0276,2.02755,2.02755,75100000.0
2007-09-13 01:34:00,2.0276,2.0276,2.0272,2.0272,339700000.0
2007-09-13 01:35:00,2.0272,2.0273,2.0272,2.0272,335800000.0
2007-09-13 01:36:00,2.02725,2.0274,2.0272,2.0273,114700000.0
2007-09-13 01:37:00,2.02735,2.0275,2.02725,2.0274,245699999.0
2007-09-13 01:38:00,2.0275,2.0275,2.0274,2.0274,136100001.0
2007-09-13 01:39:00,2.0274,2.0275,2.0274,2.0274,150400002.0
2007-09-13 01:40:00,2.0274,2.0274,2.0274,2.0274,30200000.0
2007-09-13 01:41:00,2.0274,2.0274,2.0274,2.0274,183000000.0
2007-09-13 01:42:00,2.0274,2.0274,2.0273,2.0274,137899998.0
2007-09-13 01:43:00,2.0274,2.0274,2.0273,2.0274,113599998.0
2007-09-13 01:44:00,2.0274,2.0274,2.02735,2.02735,34900000.0
2007-09-13 01:45:00,2.02718,2.02722,2.02717,2.02717,59200000.0
2007-09-13 01:46:00,2.0273,2.0275,2.0273,2.0275,168600000.0
2007-09-13 01:47:00,2.0275,2.0276,2.0275,2.0275,42200000.0
2007-09-13 01:48:00,2.0275,2.0275,2.0275,2.0275,2400000.0
2007-09-13 01:49:00,2.0275,2.0275,2.0275,2.0275,9600000.0
2007-09-13 01:50:00,2.0275,2.0275,2.0275,2.0275,16800000.0
2007-09-13 01:51:00,2.0275,2.0275,2.0269,2.0269,1061700005.0
2007-09-13 01:52:00,2.0269,2.0271,2.02685,2.0271,533700002.0
2007-09-13 01:53:00,2.0271,2.0271,2.02695,2.027,195600000.0
2007-09-13 01:54:00,2.027,2.027,2.02685,2.0269,269400001.0
2007-09-13 01:55:00,2.0269,2.027,2.0267,2.0269,547100007.0
2007-09-13 01:56:00,2.0269,2.027,2.0269,2.0269,574900006.0
2007-09-13 01:57:00,2.0269,2.027,2.0269,2.027,427100000.0
2007-09-13 01:58:00,2.027,2.027,2.02685,2.02685,78100000.0
2007-09-13 01:59:00,2.0269,2.0269,2.02665,2.02675,458800003.0
2007-09-13 02:00:00,2.0268,2.0268,2.0265,2.0266,433800007.0
2007-09-13 02:01:00,2.0266,2.0266,2.0265,2.0266,442800002.0
2007-09-13 02:02:00,2.0266,2.0268,2.0266,2.0268,18200000.0
2007-09-13 02:03:00,2.0268,2.027,2.0268,2.027,344600001.0
2007-09-13 02:04:00,2.027,2.0271,2.0269,2.0269,564399996.0
2007-09-13 02:05:00,2.0269,2.0271,2.0269,2.027,1198800004.0
2007-09-13 02:06:00,2.027,2.027,2.02685,2.0269,164899996.0
2007-09-13 02:07:00,2.0269,2.0269,2.02645,2.02645,371599998.0
2007-09-13 02:08:00,2.0265,2.0265,2.02635,2.0264,179800000.0
2007-09-13 02:09:00,2.0264,2.0265,2.0264,2.0265,88600000.0
2007-09-13 02:10:00,2.0265,2.0269,2.0265,2.0268,418599999.0
2007-09-13 02:11:00,2.0268,2.0268,2.0267,2.0268,214200000.0
2007-09-13 02:12:00,2.0268,2.0268,2.0268,2.0268,64000000.0
2007-09-13 02:13:00,2.0267,2.0269,2.02665,2.0267,443800000.0
2007-09-13 02:14:00,2.0267,2.0268,2.0266,2.0267,316800000.0
2007-09-13 02:15:00,2.0267,2.0269,2.0267,2.0267,502899999.0
2007-09-13 02:16:00,2.0268,2.0269,2.0267,2.0267,210400000.0
2007-09-13 02:17:00,2.0267,2.027,2.0267,2.027,195399998.0
2007-09-13 02:18:00,2.027,2.0271,2.0267,2.027,1687300017.0
2007-09-13 02:19:00,2.027,2.027,2.0269,2.027,361400005.0
2007-09-13 02:20:00,2.027,2.027,2.0269,2.027,204299998.0
2007-09-13 02:21:00,2.027,2.027,2.027,2.027,105799995.0
2007-09-13 02:22:00,2.0271,2.0271,2.0269,2.0269,82900000.0
2007-09-13 02:23:00,2.0269,2.027,2.0269,2.027,60500000.0
2007-09-13 02:24:00,2.0269,2.0269,2.0268,2.0268,50800000.0
2007-09-13 02:25:00,2.0268,2.0268,2.0266,2.02665,532899999.0
2007-09-13 02:26:00,2.02665,2.02665,2.02665,2.02665,15900000.0
2007-09-13 02:27:00,2.0267,2.0267,2.0267,2.0267,15100000.0
2007-09-13 02:28:00,2.0267,2.0269,2.0267,2.0268,331300004.0
2007-09-13 02:29:00,2.0268,2.0269,2.02675,2.0269,228500003.0
2007-09-13 02:30:00,2.0269,2.0269,2.0268,2.0268,158700003.0
2007-09-13 02:31:00,2.0269,2.0269,2.0268,2.0268,254900004.0
2007-09-13 02:32:00,2.0268,2.0269,2.0268,2.0268,232600004.0
2007-09-13 02:33:00,2.0268,2.0269,2.0268,2.0269,64600000.0
2007-09-13 02:34:00,2.0269,2.0269,2.0268,2.0269,696800006.0
2007-09-13 02:35:00,2.0269,2.027,2.0269,2.0269,74099999.0
2007-09-13 02:36:00,2.0269,2.027,2.0269,2.0269,132299999.0
2007-09-13 02:37:00,2.0269,2.0269,2.0269,2.0269,135300001.0
2007-09-13 02:38:00,2.027,2.0271,2.027,2.027,650800004.0
2007-09-13 02:39:00,2.0269,2.02725,2.02685,2.0272,650800004.0
2007-09-13 02:40:00,2.0273,2.0274,2.0272,2.0273,236300001.0
2007-09-13 02:41:00,2.0273,2.0277,2.02715,2.02735,993300004.0
2007-09-13 02:42:00,2.0274,2.0277,2.0272,2.0272,915600004.0
2007-09-13 02:43:00,2.0274,2.0274,2.0272,2.0273,933200005.0
2007-09-13 02:44:00,2.0273,2.0275,2.0273,2.0274,207100000.0
2007-09-13 02:45:00,2.0274,2.0274,2.0272,2.0272,225800007.0
2007-09-13 02:46:00,2.0272,2.0274,2.02715,2.0274,585699998.0
2007-09-13 02:47:00,2.02735,2.0278,2.0272,2.0275,990000002.0
2007-09-13 02:48:00,2.0275,2.0278,2.0274,2.0276,640100001.0
2007-09-13 02:49:00,2.0276,2.0277,2.0276,2.0277,173200002.0
2007-09-13 02:50:00,2.0277,2.0277,2.0272,2.02725,447600002.0
2007-09-13 02:51:00,2.02725,2.0273,2.0272,2.02725,392200007.0
2007-09-13 02:52:00,2.02725,2.0276,2.02725,2.0275,892400016.0
2007-09-13 02:53:00,2.0275,2.0278,2.02735,2.02765,960200002.0
2007-09-13 02:54:00,2.0277,2.0279,2.0276,2.0278,555100000.0
2007-09-13 02:55:00,2.0278,2.028,2.02775,2.0278,679699999.0
2007-09-13 02:56:00,2.0278,2.028,2.0278,2.0279,655100009.0
2007-09-13 02:57:00,2.0279,2.0279,2.0279,2.0279,59000002.0
2007-09-13 02:58:00,2.0279,2.028,2.0279,2.028,73200000.0
2007-09-13 02:59:00,2.0279,2.028,2.02785,2.0279,189300001.0
2007-09-13 03:00:00,2.0279,2.0279,2.02755,2.0278,913099998.0
2007-09-13 03:01:00,2.0278,2.0281,2.0278,2.0279,190600000.0
2007-09-13 03:02:00,2.0279,2.028,2.0279,2.028,191399999.0
2007-09-13 03:03:00,2.02805,2.0281,2.02805,2.0281,90800004.0
2007-09-13 03:04:00,2.0281,2.0281,2.02805,2.0281,23200000.0
2007-09-13 03:05:00,2.0281,2.0281,2.0281,2.0281,5200000.0
2007-09-13 03:06:00,2.0281,2.0281,2.02805,2.02805,10400000.0
2007-09-13 03:07:00,2.0281,2.0282,2.0281,2.0281,242100001.0
2007-09-13 03:08:00,2.0281,2.0282,2.0281,2.0282,177500003.0
2007-09-13 03:09:00,2.0281,2.0284,2.02805,2.0284,283799999.0
2007-09-13 03:10:00,2.0284,2.0284,2.0282,2.0283,369100001.0
2007-09-13 03:11:00,2.0283,2.0284,2.0283,2.0284,263099998.0
2007-09-13 03:12:00,2.0283,2.0284,2.0283,2.0284,29199999.0
2007-09-13 03:13:00,2.0284,2.02845,2.0284,2.02845,32800000.0
2007-09-13 03:14:00,2.0284,2.0284,2.02815,2.02815,670900008.0
2007-09-13 03:15:00,2.02815,2.0282,2.0281,2.0282,93299999.0
2007-09-13 03:16:00,2.02815,2.0282,2.0281,2.0281,236899998.0
2007-09-13 03:17:00,2.0281,2.0282,2.0281,2.0281,128500000.0
2007-09-13 03:18:00,2.0281,2.0281,2.0281,2.0281,56000000.0
2007-09-13 03:19:00,2.0281,2.0282,2.0281,2.0281,211999996.0
2007-09-13 03:20:00,2.0281,2.0282,2.0281,2.0282,280800001.0
2007-09-13 03:21:00,2.0282,2.0282,2.0282,2.0282,165000003.0
2007-09-13 03:22:00,2.0282,2.0283,2.0281,2.0281,967900003.0
2007-09-13 03:23:00,2.0281,2.0281,2.028,2.028,576199999.0
2007-09-13 03:24:00,2.028,2.028,2.0274,2.0275,713699988.0
2007-09-13 03:25:00,2.0276,2.0277,2.02715,2.0275,1314600001.0
2007-09-13 03:26:00,2.0275,2.0277,2.0275,2.0275,1048900004.0
2007-09-13 03:27:00,2.0275,2.0275,2.02735,2.0274,635100003.0
2007-09-13 03:28:00,2.0274,2.0274,2.0273,2.0273,125500001.0
2007-09-13 03:29:00,2.0273,2.0274,2.0273,2.0274,99000000.0
2007-09-13 03:30:00,2.0274,2.0276,2.0274,2.0276,548400002.0
2007-09-13 03:31:00,2.0275,2.0276,2.0274,2.0276,400700006.0
2007-09-13 03:32:00,2.0276,2.0276,2.0276,2.0276,5200000.0
2007-09-13 03:33:00,2.0276,2.0277,2.0276,2.0276,237100002.0
2007-09-13 03:34:00,2.0276,2.0276,2.02755,2.0276,326999997.0
2007-09-13 03:35:00,2.0276,2.0276,2.0275,2.0276,158700000.0
2007-09-13 03:36:00,2.0275,2.0276,2.0274,2.0275,604300001.0
2007-09-13 03:37:00,2.0275,2.0275,2.0275,2.0275,125700000.0
2007-09-13 03:38:00,2.0276,2.0276,2.0275,2.0275,305100001.0
2007-09-13 03:39:00,2.0275,2.0277,2.02745,2.0276,172200000.0
2007-09-13 03:40:00,2.0276,2.0276,2.0275,2.0276,83900000.0
2007-09-13 03:41:00,2.0276,2.0276,2.0276,2.0276,110400000.0
2007-09-13 03:42:00,2.0276,2.0276,2.0276,2.0276,60000000.0
2007-09-13 03:43:00,2.0277,2.0278,2.0277,2.0277,171200000.0
2007-09-13 03:44:00,2.0277,2.0277,2.0277,2.0277,55200000.0
2007-09-13 03:45:00,2.0277,2.0277,2.0277,2.0277,8000000.0
2007-09-13 03:46:00,2.0277,2.0277,2.0277,2.0277,16000000.0
2007-09-13 03:47:00,2.0277,2.0277,2.0275,2.0277,143600000.0
2007-09-13 03:48:00,2.0277,2.0277,2.0277,2.0277,6400000.0
2007-09-13 03:49:00,2.0277,2.0277,2.0276,2.0276,46900000.0
2007-09-13 03:50:00,2.0276,2.0276,2.0275,2.0276,272500000.0
2007-09-13 03:51:00,2.0276,2.0276,2.0276,2.0276,54400000.0
2007-09-13 03:52:00,2.0276,2.0276,2.0274,2.0274,979700006.0
2007-09-13 03:53:00,2.0274,2.0281,2.0274,2.0276,1108799995.0
2007-09-13 03:54:00,2.0276,2.02805,2.0276,2.02805,862500011.0
2007-09-13 03:55:00,2.02805,2.02805,2.02765,2.0277,1283899985.0
2007-09-13 03:56:00,2.0277,2.0277,2.0277,2.0277,146399996.0
2007-09-13 03:57:00,2.0277,2.0277,2.0277,2.0277,16400000.0
2007-09-13 03:58:00,2.0277,2.0277,2.0277,2.0277,67100000.0
2007-09-13 03:59:00,2.0277,2.0277,2.0277,2.0277,10000000.0
2007-09-13 04:00:00,2.0277,2.0277,2.0277,2.0277,1000000.0
2007-09-13 04:01:00,2.0277,2.0277,2.0275,2.0275,53200000.0
2007-09-13 04:02:00,2.0277,2.0277,2.0277,2.0277,9000000.0
2007-09-13 04:03:00,2.0277,2.0277,2.0277,2.0277,1500000.0
2007-09-13 04:04:00,2.0277,2.0277,2.0277,2.0277,7000000.0
2007-09-13 04:05:00,2.0278,2.0278,2.0278,2.0278,1000000.0
2007-09-13 04:06:00,2.0278,2.0279,2.0276,2.0277,104300000.0
2007-09-13 04:07:00,2.0276,2.0277,2.0276,2.0277,301700001.0
2007-09-13 04:08:00,2.0277,2.0277,2.02765,2.02765,37399999.0
2007-09-13 04:09:00,2.0277,2.0278,2.0277,2.02775,95999998.0
2007-09-13 04:10:00,2.02775,2.0278,2.0277,2.0278,897300002.0
2007-09-13 04:11:00,2.0278,2.0278,2.02775,2.02775,84300004.0
2007-09-13 04:12:00,2.0278,2.0278,2.0278,2.0278,62400002.0
2007-09-13 04:13:00,2.0278,2.0279,2.0278,2.0278,145700001.0
2007-09-13 04:14:00,2.0278,2.028,2.02775,2.028,270800001.0
2007-09-13 04:15:00,2.028,2.028,2.0279,2.0279,153100005.0
2007-09-13 04:16:00,2.0279,2.0279,2.02775,2.0278,445499998.0
2007-09-13 04:17:00,2.0278,2.028,2.0278,2.028,890800005.0
2007-09-13 04:18:00,2.028,2.028,2.0278,2.0279,356500002.0
2007-09-13 04:19:00,2.0279,2.0279,2.0279,2.0279,25000000.0
2007-09-13 04:20:00,2.0279,2.0279,2.02785,2.0279,65900002.0
2007-09-13 04:21:00,2.0279,2.0279,2.0279,2.0279,66900001.0
2007-09-13 04:22:00,2.0279,2.028,2.02785,2.028,472199996.0
2007-09-13 04:23:00,2.028,2.028,2.02795,2.02795,235899997.0
2007-09-13 04:24:00,2.028,2.0281,2.02795,2.028,327100004.0
2007-09-13 04:25:00,2.028,2.0281,2.028,2.0281,260000004.0
2007-09-13 04:26:00,2.0281,2.0281,2.028,2.0281,61800000.0
2007-09-13 04:27:00,2.0281,2.0281,2.0279,2.0279,27950000.0
2007-09-13 04:28:00,2.0281,2.0281,2.0279,2.0279,39300000.0
2007-09-13 04:29:00,2.0279,2.0279,2.0279,2.0279,7200000.0
2007-09-13 04:30:00,2.0279,2.0279,2.0279,2.0279,111000000.0
2007-09-13 04:31:00,2.0279,2.0281,2.0279,2.0279,179600000.0
2007-09-13 04:32:00,2.0279,2.0279,2.0278,2.0278,167000002.0
2007-09-13 04:33:00,2.0278,2.0278,2.0276,2.0276,388500003.0
2007-09-13 04:34:00,2.0276,2.0278,2.0276,2.0276,507999998.0
2007-09-13 04:35:00,2.0276,2.0276,2.0276,2.0276,98400000.0
2007-09-13 04:36:00,2.0276,2.0276,2.0276,2.0276,19200000.0
2007-09-13 04:37:00,2.0276,2.0276,2.02755,2.0276,610600007.0
2007-09-13 04:38:00,2.0276,2.0276,2.0276,2.0276,237900002.0
2007-09-13 04:39:00,2.0276,2.0276,2.0276,2.0276,29400000.0
2007-09-13 04:40:00,2.0276,2.0276,2.0276,2.0276,256600004.0
2007-09-13 04:41:00,2.0276,2.0276,2.0276,2.0276,98800001.0
2007-09-13 04:42:00,2.0276,2.0276,2.0276,2.0276,62500002.0
2007-09-13 04:43:00,2.0277,2.0279,2.0276,2.0279,241700000.0
2007-09-13 04:44:00,2.0279,2.0279,2.0279,2.0279,13600000.0
2007-09-13 04:45:00,2.0279,2.0279,2.0279,2.0279,53600000.0
2007-09-13 04:46:00,2.02763,2.02778,2.02744,2.02778,66699998.0
2007-09-13 04:47:00,2.0279,2.028,2.0279,2.0279,139000000.0
2007-09-13 04:48:00,2.028,2.028,2.02785,2.0279,133699999.0
2007-09-13 04:49:00,2.0279,2.0279,2.0279,2.0279,58400000.0
2007-09-13 04:50:00,2.0279,2.0279,2.0279,2.0279,28800000.0
2007-09-13 04:51:00,2.0279,2.0279,2.0279,2.0279,140300005.0
2007-09-13 04:52:00,2.0276,2.0277,2.0276,2.02765,27000000.0
2007-09-13 04:53:00,2.0279,2.028,2.0279,2.0279,291000003.0
2007-09-13 04:54:00,2.0279,2.0279,2.0279,2.0279,800000.0
2007-09-13 04:55:00,2.0279,2.0279,2.02785,2.0279,10400000.0
2007-09-13 04:56:00,2.0279,2.0279,2.0279,2.0279,2800000.0
2007-09-13 04:57:00,2.02785,2.02785,2.0275,2.0276,335499998.0
2007-09-13 04:58:00,2.0276,2.0277,2.0275,2.0277,38999999.0
2007-09-13 04:59:00,2.0277,2.0277,2.0277,2.0277,4800000.0
2007-09-13 05:00:00,2.0277,2.0277,2.02755,2.0276,38400000.0
2007-09-13 05:01:00,2.0276,2.0277,2.0276,2.0277,9200000.0
2007-09-13 05:02:00,2.02748,2.02767,2.02733,2.02749,143200000.0
2007-09-13 05:03:00,2.0277,2.0277,2.0277,2.0277,117700001.0
2007-09-13 05:04:00,2.02765,2.0278,2.02765,2.0278,14800000.0
2007-09-13 05:05:00,2.0278,2.0279,2.0278,2.02785,131100000.0
2007-09-13 05:06:00,2.0275,2.0276,2.02739,2.0276,6400000.0
2007-09-13 05:07:00,2.0279,2.0279,2.0279,2.0279,130899999.0
2007-09-13 05:08:00,2.02775,2.02785,2.0277,2.0278,548999986.0
2007-09-13 05:09:00,2.0279,2.0279,2.0279,2.0279,34100000.0
2007-09-13 05:10:00,2.0279,2.0279,2.0279,2.0279,15200000.0
2007-09-13 05:11:00,2.0279,2.0279,2.0279,2.0279,26900000.0
2007-09-13 05:12:00,2.02785,2.02785,2.0278,2.0278,54400000.0
2007-09-13 05:13:00,2.0278,2.0278,2.0278,2.0278,42400002.0
2007-09-13 05:14:00,2.02759,2.02772,2.02744,2.02772,37600000.0
2007-09-13 05:15:00,2.0278,2.0278,2.0278,2.0278,21200001.0
2007-09-13 05:16:00,2.02785,2.0279,2.02785,2.0279,3200000.0
2007-09-13 05:17:00,2.0279,2.0279,2.0278,2.0278,218899999.0
2007-09-13 05:18:00,2.0278,2.0279,2.0275,2.02765,819900011.0
2007-09-13 05:19:00,2.0277,2.0279,2.02765,2.0279,48000000.0
2007-09-13 05:20:00,2.0279,2.0279,2.0279,2.0279,4200000.0
2007-09-13 05:21:00,2.0279,2.028,2.0279,2.028,71700000.0
2007-09-13 05:22:00,2.028,2.028,2.0278,2.0278,132400001.0
2007-09-13 05:23:00,2.0279,2.0279,2.0278,2.0279,172500001.0
2007-09-13 05:24:00,2.02785,2.0279,2.0277,2.0278,596000003.0
2007-09-13 05:25:00,2.0279,2.0279,2.0279,2.0279,213600001.0
2007-09-13 05:26:00,2.0279,2.028,2.0279,2.028,143100003.0
2007-09-13 05:27:00,2.0279,2.0279,2.0279,2.0279,55000000.0
2007-09-13 05:28:00,2.0279,2.0279,2.0279,2.0279,54200001.0
2007-09-13 05:29:00,2.0279,2.0281,2.0279,2.0279,319000001.0
2007-09-13 05:30:00,2.028,2.0281,2.028,2.028,151600000.0
2007-09-13 05:31:00,2.028,2.02815,2.028,2.0281,343299998.0
2007-09-13 05:32:00,2.0281,2.0281,2.028,2.0281,65400000.0
2007-09-13 05:33:00,2.0281,2.0281,2.0281,2.0281,8800000.0
2007-09-13 05:34:00,2.0281,2.0285,2.0281,2.0285,357199999.0
2007-09-13 05:35:00,2.0285,2.0285,2.0282,2.0283,772900009.0
2007-09-13 05:36:00,2.02825,2.0283,2.028,2.028,704199995.0
2007-09-13 05:37:00,2.02805,2.02805,2.02785,2.028,430500006.0
2007-09-13 05:38:00,2.028,2.028,2.02785,2.02795,520500001.0
2007-09-13 05:39:00,2.028,2.028,2.028,2.028,51500000.0
2007-09-13 05:40:00,2.028,2.028,2.0279,2.0279,98600000.0
2007-09-13 05:41:00,2.028,2.0281,2.028,2.0281,59600000.0
2007-09-13 05:42:00,2.0281,2.0282,2.0281,2.0282,316000000.0
2007-09-13 05:43:00,2.0282,2.0282,2.0282,2.0282,121700004.0
2007-09-13 05:44:00,2.0282,2.0282,2.0282,2.0282,194300004.0
2007-09-13 05:45:00,2.0282,2.0282,2.028,2.0281,177500002.0
2007-09-13 05:46:00,2.0281,2.0281,2.0281,2.0281,7800000.0
2007-09-13 05:47:00,2.0281,2.0281,2.0281,2.0281,4200000.0
2007-09-13 05:48:00,2.0281,2.0281,2.0281,2.0281,4200000.0
2007-09-13 05:49:00,2.0281,2.0284,2.02805,2.0284,1106599998.0
2007-09-13 05:50:00,2.0284,2.0284,2.0284,2.0284,87600002.0
2007-09-13 05:51:00,2.0285,2.0286,2.0284,2.0285,217900002.0
2007-09-13 05:52:00,2.0285,2.0287,2.0285,2.0286,207700004.0
2007-09-13 05:53:00,2.0286,2.0286,2.0285,2.0285,91500002.0
2007-09-13 05:54:00,2.02833,2.02843,2.02821,2.02835,298699991.0
2007-09-13 05:55:00,2.0285,2.0285,2.0284,2.0284,195100001.0
2007-09-13 05:56:00,2.0284,2.0284,2.0284,2.0284,19100000.0
2007-09-13 05:57:00,2.0284,2.0284,2.0284,2.0284,88300003.0
2007-09-13 05:58:00,2.0284,2.0284,2.0284,2.0284,104099999.0
2007-09-13 05:59:00,2.0286,2.0287,2.0284,2.02845,384300001.0
2007-09-13 06:00:00,2.02845,2.0285,2.02845,2.0285,246000001.0
2007-09-13 06:01:00,2.0286,2.0288,2.0285,2.0285,395000003.0
2007-09-13 06:02:00,2.0285,2.0286,2.0285,2.0285,226700000.0
2007-09-13 06:03:00,2.0285,2.0286,2.0284,2.0286,467699998.0
2007-09-13 06:04:00,2.0286,2.0286,2.0286,2.0286,21100000.0
2007-09-13 06:05:00,2.0286,2.0286,2.0286,2.0286,147000002.0
2007-09-13 06:06:00,2.02855,2.0286,2.02855,2.0286,354399999.0
2007-09-13 06:07:00,2.0286,2.0287,2.0286,2.0286,293200001.0
2007-09-13 06:08:00,2.0286,2.0287,2.0285,2.0287,217000000.0
2007-09-13 06:09:00,2.0286,2.0287,2.0284,2.02845,889600000.0
2007-09-13 06:10:00,2.02835,2.02851,2.02826,2.02829,84300000.0
2007-09-13 06:11:00,2.0285,2.0285,2.0282,2.0283,301299997.0
2007-09-13 06:12:00,2.0284,2.0285,2.0284,2.0285,160100000.0
2007-09-13 06:13:00,2.02828,2.02855,2.02823,2.02853,1292800017.0
2007-09-13 06:14:00,2.0283,2.02855,2.0283,2.02855,967700005.0
2007-09-13 06:15:00,2.0285,2.0285,2.0285,2.0285,366999998.0
2007-09-13 06:16:00,2.02845,2.0286,2.0284,2.0285,123100000.0
2007-09-13 06:17:00,2.0285,2.0285,2.02845,2.02845,336800001.0
2007-09-13 06:18:00,2.0286,2.0286,2.0286,2.0286,400000.0
2007-09-13 06:19:00,2.0287,2.0287,2.0287,2.0287,200000.0
2007-09-13 06:20:00,2.0287,2.0287,2.0285,2.0285,81000000.0
2007-09-13 06:21:00,2.0285,2.0286,2.0285,2.0285,95700000.0
2007-09-13 06:22:00,2.0285,2.0286,2.0285,2.0286,244300002.0
2007-09-13 06:23:00,2.0287,2.0287,2.0287,2.0287,16299999.0
2007-09-13 06:24:00,2.02848,2.02864,2.02835,2.02864,177600000.0
2007-09-13 06:25:00,2.02867,2.02867,2.02819,2.02847,91299999.0
2007-09-13 06:26:00,2.0287,2.0287,2.0287,2.0287,16299999.0
2007-09-13 06:27:00,2.0287,2.0287,2.0287,2.0287,16299999.0
2007-09-13 06:28:00,2.0287,2.0287,2.0287,2.0287,16299999.0
2007-09-13 06:29:00,2.02854,2.02854,2.02826,2.02832,127200000.0
2007-09-13 06:30:00,2.0287,2.0287,2.0287,2.0287,10800000.0
2007-09-13 06:31:00,2.0287,2.0287,2.0287,2.0287,48899997.0
2007-09-13 06:32:00,2.0287,2.0287,2.0287,2.0287,81499995.0
2007-09-13 06:33:00,2.0287,2.0287,2.0287,2.0287,16299999.0
2007-09-13 06:34:00,2.0286,2.0286,2.02828,2.02836,413199991.0
2007-09-13 06:35:00,2.0287,2.0287,2.0287,2.0287,162999990.0
2007-09-13 06:36:00,2.0287,2.0287,2.0287,2.0287,130399992.0
2007-09-13 06:37:00,2.0287,2.0287,2.0287,2.0287,195599988.0
2007-09-13 06:38:00,2.0287,2.0287,2.0282,2.0282,752000000.0
2007-09-13 06:39:00,2.0285,2.0285,2.0285,2.0285,556800000.0
2007-09-13 06:40:00,2.0285,2.0285,2.0285,2.0285,82300000.0
2007-09-13 06:41:00,2.0283,2.02845,2.02824,2.02827,223800002.0
2007-09-13 06:42:00,2.02822,2.02831,2.02802,2.02804,1423999993.0
2007-09-13 06:44:00,2.0285,2.0285,2.0282,2.0282,41600000.0
2007-09-13 06:45:00,2.0282,2.0283,2.0282,2.0282,365600000.0
2007-09-13 06:46:00,2.0282,2.0282,2.02805,2.0281,1705200001.0
2007-09-13 06:47:00,2.02805,2.0282,2.02805,2.0281,572199998.0
2007-09-13 06:48:00,2.02805,2.0281,2.028,2.0281,481199998.0
2007-09-13 06:49:00,2.0281,2.0281,2.028,2.028,335400003.0
2007-09-13 06:50:00,2.028,2.0281,2.02795,2.0281,503799998.0
2007-09-13 06:51:00,2.0281,2.0281,2.0281,2.0281,89200004.0
2007-09-13 06:52:00,2.0281,2.0281,2.028,2.028,98100000.0
2007-09-13 06:53:00,2.028,2.028,2.028,2.028,462900001.0
2007-09-13 06:54:00,2.028,2.0281,2.02795,2.02805,563799997.0
2007-09-13 06:55:00,2.028,2.02815,2.028,2.02815,140800003.0
2007-09-13 06:56:00,2.0282,2.0282,2.02815,2.02815,91000000.0
2007-09-13 06:57:00,2.0282,2.02835,2.0282,2.0283,190800002.0
2007-09-13 06:58:00,2.02825,2.02825,2.0282,2.0282,120500001.0
2007-09-13 06:59:00,2.0282,2.0282,2.02795,2.02795,256340001.0
2007-09-13 07:00:00,2.028,2.028,2.028,2.028,462999988.0
2007-09-13 07:01:00,2.028,2.02815,2.028,2.02805,203999996.0
2007-09-13 07:02:00,2.0281,2.0281,2.02795,2.028,208300000.0
2007-09-13 07:03:00,2.02795,2.0281,2.02785,2.028,687599998.0
2007-09-13 07:04:00,2.028,2.028,2.0276,2.0278,465800003.0
2007-09-13 07:05:00,2.0278,2.0279,2.0278,2.0279,30000000.0
2007-09-13 07:06:00,2.0279,2.0279,2.0277,2.0277,185499999.0
2007-09-13 07:07:00,2.0277,2.02785,2.0271,2.0274,1113900007.0
2007-09-13 07:08:00,2.0274,2.0275,2.0274,2.0274,479700006.0
2007-09-13 07:09:00,2.0274,2.0274,2.0274,2.0274,369399992.0
2007-09-13 07:10:00,2.0274,2.0275,2.0271,2.0271,359400004.0
2007-09-13 07:11:00,2.0271,2.0273,2.0271,2.0272,603500002.0
2007-09-13 07:12:00,2.0272,2.0273,2.0272,2.0272,883500000.0
2007-09-13 07:13:00,2.02715,2.0273,2.02715,2.0273,135800002.0
2007-09-13 07:14:00,2.0273,2.0273,2.0273,2.0273,174800006.0
2007-09-13 07:15:00,2.0273,2.0273,2.0272,2.0272,244500002.0
2007-09-13 07:16:00,2.0273,2.0273,2.0273,2.0273,158300005.0
2007-09-13 07:17:00,2.0273,2.0273,2.0273,2.0273,81200002.0
2007-09-13 07:18:00,2.0273,2.0273,2.0273,2.0273,124400000.0
2007-09-13 07:19:00,2.0273,2.0275,2.0273,2.0275,454300004.0
2007-09-13 07:20:00,2.0275,2.0276,2.0273,2.0275,593100000.0
2007-09-13 07:21:00,2.0275,2.02765,2.02735,2.02745,692200009.0
2007-09-13 07:22:00,2.0274,2.0277,2.02735,2.0276,1039000000.0
2007-09-13 07:23:00,2.0276,2.0276,2.0276,2.0276,12100000.0
2007-09-13 07:24:00,2.0276,2.0276,2.0275,2.0275,136900000.0
2007-09-13 07:25:00,2.0275,2.0276,2.0275,2.0276,163899998.0
2007-09-13 07:26:00,2.02739,2.02742,2.02693,2.02736,771099996.0
2007-09-13 07:27:00,2.0276,2.0276,2.0272,2.02725,189000001.0
2007-09-13 07:28:00,2.02725,2.0274,2.0272,2.0274,435900008.0
2007-09-13 07:29:00,2.0274,2.0274,2.02735,2.02735,258099994.0
2007-09-13 07:30:00,2.0274,2.0277,2.0274,2.0277,487200003.0
2007-09-13 07:31:00,2.0277,2.0278,2.0275,2.0277,729799999.0
2007-09-13 07:32:00,2.0277,2.0279,2.0275,2.0275,452300000.0
2007-09-13 07:33:00,2.0278,2.0279,2.02775,2.0278,349099999.0
2007-09-13 07:34:00,2.0278,2.02795,2.0278,2.0279,226899995.0
2007-09-13 07:35:00,2.0279,2.02805,2.0276,2.0279,603000007.0
2007-09-13 07:36:00,2.0279,2.0279,2.0279,2.0279,5200000.0
2007-09-13 07:37:00,2.0279,2.0279,2.0277,2.0279,196400001.0
2007-09-13 07:38:00,2.0279,2.0279,2.0277,2.0277,98800000.0
2007-09-13 07:39:00,2.0277,2.0277,2.0276,2.0276,10500000.0
2007-09-13 07:40:00,2.0277,2.0279,2.0276,2.0279,243000002.0
2007-09-13 07:41:00,2.0279,2.02795,2.0279,2.02795,183800000.0
2007-09-13 07:42:00,2.02795,2.028,2.02795,2.028,3600000.0
2007-09-13 07:43:00,2.02795,2.028,2.0279,2.0279,49899999.0
2007-09-13 07:44:00,2.0279,2.028,2.02785,2.028,282600001.0
2007-09-13 07:45:00,2.028,2.028,2.02745,2.0276,614500004.0
2007-09-13 07:46:00,2.0276,2.0277,2.0276,2.0277,39000000.0
2007-09-13 07:47:00,2.0277,2.0277,2.02765,2.0277,63200000.0
2007-09-13 07:48:00,2.0277,2.0277,2.0277,2.0277,43200000.0
2007-09-13 07:49:00,2.0277,2.0277,2.02765,2.0277,84600000.0
2007-09-13 07:50:00,2.0276,2.0277,2.02755,2.0277,29100000.0
2007-09-13 07:51:00,2.0277,2.0277,2.0276,2.0276,6000000.0
2007-09-13 07:52:00,2.0277,2.0277,2.0277,2.0277,1200000.0
2007-09-13 07:53:00,2.0277,2.0277,2.0277,2.0277,4200000.0
2007-09-13 07:54:00,2.0277,2.0277,2.0277,2.0277,600000.0
2007-09-13 07:55:00,2.0277,2.0277,2.0277,2.0277,7800000.0
2007-09-13 07:56:00,2.0276,2.0277,2.0275,2.0276,648149999.0
2007-09-13 07:57:00,2.0276,2.0277,2.02755,2.02755,684200011.0
2007-09-13 07:58:00,2.0276,2.0277,2.0276,2.0277,274800001.0
2007-09-13 07:59:00,2.0277,2.0277,2.0275,2.0276,427999998.0
2007-09-13 08:00:00,2.0276,2.0276,2.0276,2.0276,2400000.0
2007-09-13 08:01:00,2.0276,2.0276,2.0272,2.0272,555399999.0
2007-09-13 08:02:00,2.0272,2.0275,2.0272,2.0272,1285200006.0
2007-09-13 08:03:00,2.0272,2.0274,2.0272,2.0274,617700002.0
2007-09-13 08:04:00,2.0274,2.0274,2.0273,2.0273,149500000.0
2007-09-13 08:05:00,2.0273,2.0274,2.02715,2.02715,919999998.0
2007-09-13 08:06:00,2.0272,2.0274,2.0272,2.0272,418000004.0
2007-09-13 08:07:00,2.0272,2.0272,2.0272,2.0272,35400000.0
2007-09-13 08:08:00,2.0272,2.0272,2.0271,2.0271,368000000.0
2007-09-13 08:09:00,2.0271,2.0271,2.027,2.027,1459199996.0
2007-09-13 08:10:00,2.027,2.0271,2.0269,2.027,1730200013.0
2007-09-13 08:11:00,2.027,2.027,2.0268,2.0269,693699999.0
2007-09-13 08:12:00,2.0269,2.0269,2.02655,2.0268,1085200004.0
2007-09-13 08:13:00,2.0268,2.0268,2.0266,2.0266,674600011.0
2007-09-13 08:14:00,2.0266,2.027,2.02655,2.027,1240900005.0
2007-09-13 08:15:00,2.0269,2.0272,2.0269,2.0271,918200005.0
2007-09-13 08:16:00,2.0271,2.0275,2.02705,2.0275,630499999.0
2007-09-13 08:17:00,2.0275,2.0277,2.0272,2.0276,1136100023.0
2007-09-13 08:18:00,2.0276,2.0278,2.0275,2.0278,460300013.0
2007-09-13 08:19:00,2.0275,2.0276,2.02725,2.0274,311400001.0
2007-09-13 08:20:00,2.0274,2.0276,2.02645,2.0267,1518299998.0
2007-09-13 08:21:00,2.0267,2.0272,2.0267,2.0272,1061700001.0
2007-09-13 08:22:00,2.0272,2.0275,2.027,2.02715,1406400010.0
2007-09-13 08:23:00,2.02715,2.0274,2.02695,2.02705,1549600002.0
2007-09-13 08:24:00,2.0271,2.0276,2.02705,2.0272,1214399996.0
2007-09-13 08:25:00,2.0272,2.0273,2.0271,2.0272,325399999.0
2007-09-13 08:26:00,2.0272,2.0274,2.0269,2.027,414300001.0
2007-09-13 08:27:00,2.027,2.0271,2.0269,2.027,160699999.0
2007-09-13 08:28:00,2.027,2.0272,2.02695,2.0272,575000002.0
2007-09-13 08:29:00,2.0272,2.0276,2.0272,2.0276,281500000.0
2007-09-13 08:30:00,2.02755,2.0283,2.0275,2.0279,920400003.0
2007-09-13 08:31:00,2.0279,2.028,2.0275,2.0278,207500000.0
2007-09-13 08:32:00,2.0278,2.0278,2.0276,2.0278,218999996.0
2007-09-13 08:33:00,2.02775,2.02775,2.0276,2.0276,442599999.0
2007-09-13 08:34:00,2.0276,2.0279,2.0275,2.0276,337700000.0
2007-09-13 08:35:00,2.0276,2.0277,2.0274,2.0274,299600000.0
2007-09-13 08:36:00,2.02745,2.0277,2.0271,2.02715,928499993.0
2007-09-13 08:37:00,2.02715,2.0277,2.02715,2.02755,1183899998.0
2007-09-13 08:38:00,2.02755,2.0276,2.0269,2.0271,1209649995.0
2007-09-13 08:39:00,2.0271,2.0271,2.02665,2.027,616500002.0
2007-09-13 08:40:00,2.027,2.027,2.0267,2.0268,1099199996.0
2007-09-13 08:41:00,2.0268,2.0268,2.0265,2.02655,921600001.0
2007-09-13 08:42:00,2.0266,2.0266,2.0261,2.0263,1994850002.0
2007-09-13 08:43:00,2.0263,2.0267,2.0262,2.0266,1209699999.0
2007-09-13 08:44:00,2.0265,2.027,2.0265,2.0267,1257200005.0
2007-09-13 08:45:00,2.0267,2.0269,2.0266,2.0269,1257200005.0
2007-09-13 08:46:00,2.0269,2.0271,2.0267,2.0268,1623500001.0
2007-09-13 08:47:00,2.0268,2.0269,2.0268,2.0269,503699999.0
2007-09-13 08:48:00,2.0269,2.02695,2.0268,2.02695,418499999.0
2007-09-13 08:49:00,2.0269,2.0269,2.026,2.02615,1246800002.0
2007-09-13 08:50:00,2.0261,2.0265,2.02585,2.0265,1191200005.0
2007-09-13 08:51:00,2.0264,2.0269,2.0264,2.0269,1393100013.0
2007-09-13 08:52:00,2.0269,2.02695,2.02665,2.02685,1238299998.0
2007-09-13 08:53:00,2.0269,2.0269,2.02665,2.02675,856199992.0
2007-09-13 08:54:00,2.0268,2.027,2.0267,2.02675,1919900003.0
2007-09-13 08:55:00,2.02675,2.02705,2.02675,2.0269,797500005.0
2007-09-13 08:56:00,2.0269,2.0272,2.0269,2.0272,242600000.0
2007-09-13 08:57:00,2.0272,2.0277,2.02715,2.0273,1418800009.0
2007-09-13 08:58:00,2.0273,2.0274,2.02685,2.0271,528100000.0
2007-09-13 08:59:00,2.027,2.0272,2.0267,2.0267,1050350003.0
2007-09-13 09:00:00,2.0268,2.0269,2.0267,2.0268,857300001.0
2007-09-13 09:01:00,2.0268,2.027,2.02665,2.0268,1221399995.0
2007-09-13 09:02:00,2.0268,2.0268,2.02645,2.02645,530100000.0
2007-09-13 09:03:00,2.0264,2.0268,2.0264,2.0267,953100002.0
2007-09-13 09:04:00,2.0267,2.0267,2.0263,2.0266,1260500001.0
2007-09-13 09:05:00,2.0266,2.0267,2.0266,2.0266,617600010.0
2007-09-13 09:06:00,2.0266,2.0267,2.02655,2.0267,600800004.0
2007-09-13 09:07:00,2.0266,2.0267,2.0263,2.0265,887000004.0
2007-09-13 09:08:00,2.0266,2.0266,2.0261,2.0261,354850000.0
2007-09-13 09:09:00,2.0261,2.0266,2.0261,2.0263,1069199997.0
2007-09-13 09:10:00,2.0263,2.0263,2.0261,2.0261,1270000007.0
2007-09-13 09:11:00,2.0261,2.0262,2.02605,2.0262,307699998.0
2007-09-13 09:12:00,2.0261,2.0264,2.0261,2.0263,745499998.0
2007-09-13 09:13:00,2.0263,2.0266,2.0262,2.02645,311700001.0
2007-09-13 09:14:00,2.02645,2.0266,2.0261,2.0262,1036999992.0
2007-09-13 09:15:00,2.0262,2.0262,2.0261,2.0262,722099997.0
2007-09-13 09:16:00,2.0262,2.0264,2.0261,2.0262,635000004.0
2007-09-13 09:17:00,2.0263,2.0265,2.02605,2.02605,579900000.0
2007-09-13 09:18:00,2.0261,2.0262,2.02545,2.02545,923400002.0
2007-09-13 09:19:00,2.02545,2.0256,2.02545,2.0255,1797300006.0
2007-09-13 09:20:00,2.0256,2.0256,2.025,2.0255,1246650002.0
2007-09-13 09:21:00,2.0254,2.0255,2.0252,2.0253,820200000.0
2007-09-13 09:22:00,2.02535,2.0256,2.0252,2.0256,1742100001.0
2007-09-13 09:23:00,2.0256,2.0256,2.02525,2.02545,1368799996.0
2007-09-13 09:24:00,2.02545,2.0256,2.02525,2.0255,1443599998.0
2007-09-13 09:25:00,2.0255,2.0256,2.0254,2.0256,1732090004.0
2007-09-13 09:26:00,2.02555,2.0256,2.0252,2.0252,1088699991.0
2007-09-13 09:27:00,2.0252,2.0256,2.0252,2.0256,1863299990.0
2007-09-13 09:28:00,2.0256,2.0257,2.02545,2.0256,558750004.0
2007-09-13 09:29:00,2.0256,2.0257,2.0254,2.0256,570399998.0
2007-09-13 09:30:00,2.0256,2.02615,2.0256,2.02615,970999995.0
2007-09-13 09:31:00,2.0262,2.0267,2.026,2.0266,1487499993.0
2007-09-13 09:32:00,2.0266,2.0269,2.0266,2.0267,1431099990.0
2007-09-13 09:33:00,2.0268,2.0268,2.0266,2.0267,1431099990.0
2007-09-13 09:34:00,2.0267,2.02725,2.02665,2.0271,1895300001.0
2007-09-13 09:35:00,2.0272,2.0272,2.0267,2.0267,1312899990.0
2007-09-13 09:36:00,2.0267,2.0268,2.0266,2.0267,1312899990.0
2007-09-13 09:37:00,2.0267,2.0268,2.0265,2.0265,1039399999.0
2007-09-13 09:38:00,2.0265,2.02665,2.0263,2.0263,1428499986.0
2007-09-13 09:39:00,2.02625,2.027,2.02615,2.0268,1649600000.0
2007-09-13 09:40:00,2.0268,2.0272,2.02675,2.0271,1379999995.0
2007-09-13 09:41:00,2.027,2.0273,2.02675,2.0271,1982600004.0
2007-09-13 09:42:00,2.0273,2.0278,2.0273,2.0276,1533599995.0
2007-09-13 09:43:00,2.0275,2.0275,2.027,2.027,1533599995.0
2007-09-13 09:44:00,2.027,2.0273,2.0269,2.0272,1787999983.0
2007-09-13 09:45:00,2.0272,2.0277,2.0271,2.02715,1838700002.0
2007-09-13 09:46:00,2.0272,2.0273,2.027,2.0271,2134999988.0
2007-09-13 09:47:00,2.0271,2.0271,2.0267,2.0269,2134999988.0
2007-09-13 09:48:00,2.0269,2.0271,2.0269,2.027,615000005.0
2007-09-13 09:49:00,2.0271,2.0271,2.02685,2.0269,1071899999.0
2007-09-13 09:50:00,2.0269,2.0269,2.02665,2.0267,840099999.0
2007-09-13 09:51:00,2.02675,2.027,2.0267,2.027,606600000.0
2007-09-13 09:52:00,2.027,2.027,2.02685,2.0269,838399994.0
2007-09-13 09:53:00,2.0269,2.02695,2.02665,2.02685,1076400001.0
2007-09-13 09:54:00,2.0268,2.027,2.0267,2.02685,1357100004.0
2007-09-13 09:55:00,2.0269,2.0269,2.02685,2.02685,223400001.0
2007-09-13 09:56:00,2.02695,2.0271,2.02685,2.027,990399976.0
2007-09-13 09:57:00,2.027,2.027,2.0267,2.0267,1316999980.0
2007-09-13 09:58:00,2.0266,2.0268,2.0266,2.0268,1814599988.0
2007-09-13 09:59:00,2.0267,2.0273,2.0267,2.0269,1814599988.0
2007-09-13 10:00:00,2.0269,2.0274,2.02685,2.0274,1600000000.0
2007-09-13 10:01:00,2.0274,2.02755,2.0273,2.0275,1655599987.0
2007-09-13 10:02:00,2.0275,2.0278,2.02745,2.0278,1403599995.0
2007-09-13 10:03:00,2.0278,2.0288,2.02765,2.02865,1846100005.0
2007-09-13 10:04:00,2.0287,2.0291,2.02835,2.02835,1738300006.0
2007-09-13 10:05:00,2.0285,2.0287,2.0284,2.0285,1177199982.0
2007-09-13 10:06:00,2.0285,2.029,2.02815,2.029,1177199982.0
2007-09-13 10:07:00,2.02895,2.0293,2.0286,2.0293,1518799997.0
2007-09-13 10:08:00,2.0293,2.0295,2.0284,2.0285,1457999998.0
2007-09-13 10:09:00,2.0286,2.0288,2.0284,2.0287,1631700002.0
2007-09-13 10:10:00,2.0287,2.0289,2.0283,2.02835,2010700002.0
2007-09-13 10:11:00,2.0284,2.0285,2.02765,2.028,1334400001.0
2007-09-13 10:12:00,2.0281,2.0282,2.02795,2.02815,689299999.0
2007-09-13 10:13:00,2.02815,2.0283,2.0277,2.02775,484699999.0
2007-09-13 10:14:00,2.02775,2.02805,2.0276,2.0279,1735699999.0
2007-09-13 10:15:00,2.02785,2.0281,2.02765,2.0277,1199699998.0
2007-09-13 10:16:00,2.0277,2.0279,2.0277,2.0277,698100002.0
2007-09-13 10:17:00,2.0277,2.028,2.0277,2.02795,444500000.0
2007-09-13 10:18:00,2.02795,2.02815,2.02785,2.0281,851799992.0
2007-09-13 10:19:00,2.02805,2.0284,2.028,2.02815,1913699984.0
2007-09-13 10:20:00,2.0282,2.0283,2.0282,2.0282,169999999.0
2007-09-13 10:21:00,2.0282,2.0283,2.0281,2.0282,743499992.0
2007-09-13 10:22:00,2.0281,2.0283,2.0281,2.0281,1057100002.0
2007-09-13 10:23:00,2.0281,2.0284,2.0281,2.0284,1057100002.0
2007-09-13 10:24:00,2.0284,2.0284,2.0279,2.0283,1566399997.0
2007-09-13 10:25:00,2.0283,2.0283,2.0277,2.02775,1651599999.0
2007-09-13 10:26:00,2.02775,2.028,2.0276,2.0277,1889100005.0
2007-09-13 10:27:00,2.0278,2.0279,2.0277,2.0278,1410600008.0
2007-09-13 10:28:00,2.0278,2.028,2.0276,2.0278,1410600008.0
2007-09-13 10:29:00,2.0277,2.0277,2.0275,2.0275,1994600018.0
2007-09-13 10:30:00,2.0275,2.02765,2.0273,2.0276,1994600018.0
2007-09-13 10:31:00,2.0276,2.0276,2.02725,2.0275,1267699988.0
2007-09-13 10:32:00,2.0275,2.0275,2.0273,2.0273,645899999.0
2007-09-13 10:33:00,2.0273,2.0273,2.0272,2.02725,759299997.0
2007-09-13 10:34:00,2.02725,2.0273,2.0271,2.02715,705099995.0
2007-09-13 10:35:00,2.02715,2.02715,2.02665,2.02675,1075299999.0
2007-09-13 10:36:00,2.0267,2.0268,2.02655,2.0267,1680400013.0
2007-09-13 10:37:00,2.0267,2.027,2.0267,2.027,1217800013.0
2007-09-13 10:38:00,2.0271,2.0276,2.0269,2.027,558400001.0
2007-09-13 10:39:00,2.0271,2.0273,2.0271,2.0273,558400001.0
2007-09-13 10:40:00,2.0273,2.0273,2.0273,2.0273,154000000.0
2007-09-13 10:41:00,2.0273,2.02735,2.02715,2.02725,464900000.0
2007-09-13 10:42:00,2.02725,2.0273,2.0269,2.0271,1722099991.0
2007-09-13 10:43:00,2.0271,2.0272,2.02695,2.0272,1598999985.0
2007-09-13 10:44:00,2.0272,2.0272,2.0266,2.0268,909599997.0
2007-09-13 10:45:00,2.0266,2.0269,2.02625,2.0264,1406499992.0
2007-09-13 10:46:00,2.0264,2.0265,2.0263,2.0264,1522399996.0
2007-09-13 10:47:00,2.0265,2.0266,2.02645,2.0266,1198499990.0
2007-09-13 10:48:00,2.0266,2.0269,2.0266,2.0267,880799994.0
2007-09-13 10:49:00,2.02675,2.0268,2.02595,2.026,797700007.0
2007-09-13 10:50:00,2.02585,2.026,2.02545,2.0259,1988200002.0
2007-09-13 10:51:00,2.0259,2.0262,2.0258,2.026,1126000003.0
2007-09-13 10:52:00,2.0261,2.0263,2.026,2.0262,1911300011.0
2007-09-13 10:53:00,2.0261,2.0263,2.0261,2.0262,1911300011.0
2007-09-13 10:54:00,2.0263,2.0263,2.026,2.026,1911300011.0
2007-09-13 10:55:00,2.0261,2.0264,2.026,2.0262,1911300011.0
2007-09-13 10:56:00,2.0262,2.0265,2.0261,2.02645,1911300011.0
2007-09-13 10:57:00,2.0265,2.0268,2.0265,2.0267,1425400003.0
2007-09-13 10:58:00,2.0267,2.0269,2.02665,2.0267,1240699992.0
2007-09-13 10:59:00,2.0268,2.0269,2.0263,2.0263,773200001.0
2007-09-13 11:00:00,2.0264,2.0266,2.0264,2.0266,773200001.0
2007-09-13 11:01:00,2.0266,2.0267,2.02655,2.0266,773200001.0
2007-09-13 11:02:00,2.02655,2.0266,2.0262,2.0262,1390500004.0
2007-09-13 11:03:00,2.0262,2.02635,2.02615,2.0262,1572299996.0
2007-09-13 11:04:00,2.0262,2.02645,2.02615,2.0263,831300004.0
2007-09-13 11:05:00,2.0263,2.0266,2.0263,2.0266,1132300002.0
2007-09-13 11:06:00,2.0266,2.0267,2.0265,2.0265,1686699994.0
2007-09-13 11:07:00,2.0267,2.0267,2.0264,2.0265,827600007.0
2007-09-13 11:08:00,2.0265,2.0265,2.0262,2.0263,827600007.0
2007-09-13 11:09:00,2.0264,2.0264,2.026,2.026,1234899996.0
2007-09-13 11:10:00,2.026,2.0261,2.0259,2.0259,1497099989.0
2007-09-13 11:11:00,2.0259,2.02605,2.0259,2.026,1747799991.0
2007-09-13 11:12:00,2.0261,2.0262,2.0256,2.0258,1931999993.0
2007-09-13 11:13:00,2.0258,2.0258,2.0254,2.0254,1931999993.0
2007-09-13 11:14:00,2.0251,2.0253,2.025,2.025,2016919774.0
2007-09-13 11:15:00,2.0251,2.0252,2.0248,2.0251,2016919774.0
2007-09-13 11:16:00,2.0251,2.0253,2.0249,2.0252,2016919774.0
2007-09-13 11:17:00,2.0251,2.0253,2.0251,2.0253,1185099997.0
2007-09-13 11:18:00,2.0254,2.0259,2.0251,2.0255,1185099997.0
2007-09-13 11:19:00,2.02555,2.0258,2.0254,2.0257,1185099997.0
2007-09-13 11:20:00,2.0257,2.0257,2.0253,2.02545,468600000.0
2007-09-13 11:21:00,2.02545,2.0255,2.0253,2.02535,376200000.0
2007-09-13 11:22:00,2.0254,2.0255,2.0249,2.0251,1001499998.0
2007-09-13 11:23:00,2.02505,2.0251,2.02495,2.025,448500001.0
2007-09-13 11:24:00,2.02505,2.02515,2.02485,2.0249,721899998.0
2007-09-13 11:25:00,2.0249,2.02495,2.0245,2.0245,1241199997.0
2007-09-13 11:26:00,2.0245,2.0246,2.02425,2.0244,1436199985.0
2007-09-13 11:27:00,2.02435,2.02435,2.0238,2.024,1252100006.0
2007-09-13 11:28:00,2.024,2.024,2.0235,2.02355,1931900001.0
2007-09-13 11:29:00,2.0236,2.0241,2.02345,2.024,1830699991.0
2007-09-13 11:30:00,2.024,2.0243,2.024,2.0242,1328799998.0
2007-09-13 11:31:00,2.02425,2.0244,2.024,2.024,1686199990.0
2007-09-13 11:32:00,2.024,2.0241,2.0237,2.0237,1281399994.0
2007-09-13 11:33:00,2.0236,2.024,2.0236,2.024,1335099996.0
2007-09-13 11:34:00,2.02415,2.0243,2.024,2.02405,1335099996.0
2007-09-13 11:35:00,2.0241,2.0241,2.0238,2.02395,1805899992.0
2007-09-13 11:36:00,2.02395,2.024,2.02365,2.0239,1609799992.0
2007-09-13 11:37:00,2.0239,2.024,2.0239,2.0239,1013600008.0
2007-09-13 11:38:00,2.0239,2.024,2.0237,2.0237,739399997.0
2007-09-13 11:39:00,2.0237,2.0237,2.0235,2.0236,1098599996.0
2007-09-13 11:40:00,2.0238,2.02385,2.0236,2.0238,1098599996.0
2007-09-13 11:41:00,2.0238,2.0239,2.02365,2.02375,895000008.0
2007-09-13 11:42:00,2.02375,2.02405,2.02375,2.0239,1505800012.0
2007-09-13 11:43:00,2.0239,2.02405,2.0239,2.024,1000680008.0
2007-09-13 11:44:00,2.02395,2.0241,2.02355,2.02405,881159997.0
2007-09-13 11:45:00,2.0241,2.0242,2.02375,2.0242,2021199983.0
2007-09-13 11:46:00,2.0241,2.0242,2.02405,2.0241,1292099993.0
2007-09-13 11:47:00,2.0241,2.0246,2.0241,2.0246,1994499980.0
2007-09-13 11:48:00,2.0244,2.0247,2.0244,2.0247,1706700006.0
2007-09-13 11:49:00,2.0248,2.025,2.0242,2.0242,1706700006.0
2007-09-13 11:50:00,2.0242,2.02445,2.0242,2.0243,1119699996.0
2007-09-13 11:51:00,2.0244,2.0245,2.0242,2.0243,616299994.0
2007-09-13 11:52:00,2.0243,2.0244,2.0238,2.0238,1146499999.0
2007-09-13 11:53:00,2.0237,2.024,2.0237,2.024,2104699997.0
2007-09-13 11:54:00,2.024,2.0244,2.024,2.0243,2104699997.0
2007-09-13 11:55:00,2.0244,2.0247,2.0243,2.0244,1793499986.0
2007-09-13 11:56:00,2.0247,2.025,2.0245,2.0248,2046200012.0
2007-09-13 11:57:00,2.0249,2.0253,2.0247,2.0253,2046200012.0
2007-09-13 11:58:00,2.02535,2.0255,2.02525,2.0254,2046200012.0
2007-09-13 11:59:00,2.02535,2.0255,2.0251,2.02515,2031900000.0
2007-09-13 12:00:00,2.025,2.0254,2.025,2.0253,1766099997.0
2007-09-13 12:01:00,2.0253,2.0259,2.0252,2.0259,1766099997.0
2007-09-13 12:02:00,2.0257,2.0259,2.0255,2.0256,1136500022.0
2007-09-13 12:03:00,2.0256,2.0256,2.0252,2.02525,1136500022.0
2007-09-13 12:04:00,2.02525,2.0256,2.02515,2.0255,1771699995.0
2007-09-13 12:05:00,2.02555,2.0261,2.02545,2.0259,2041500009.0
2007-09-13 12:06:00,2.0259,2.0266,2.02575,2.0266,1970499998.0
2007-09-13 12:07:00,2.0266,2.0267,2.0262,2.02655,1226199992.0
2007-09-13 12:08:00,2.0266,2.0266,2.0263,2.0263,1374899996.0
2007-09-13 12:09:00,2.0263,2.0264,2.0262,2.0263,1122099993.0
2007-09-13 12:10:00,2.0263,2.0267,2.0263,2.02665,2049200005.0
2007-09-13 12:11:00,2.0267,2.0272,2.02615,2.02635,1815999999.0
2007-09-13 12:12:00,2.02635,2.0265,2.02625,2.0264,888499997.0
2007-09-13 12:13:00,2.0264,2.0265,2.0263,2.02635,1006100001.0
2007-09-13 12:14:00,2.02635,2.0265,2.0263,2.0264,507599993.0
2007-09-13 12:15:00,2.0264,2.0264,2.0262,2.0262,588699999.0
2007-09-13 12:16:00,2.0262,2.0263,2.0259,2.0261,1737900009.0
2007-09-13 12:17:00,2.02615,2.0263,2.0256,2.0258,1281100000.0
2007-09-13 12:18:00,2.0258,2.0261,2.0257,2.0257,747899999.0
2007-09-13 12:19:00,2.0257,2.0258,2.02545,2.0256,1586199996.0
2007-09-13 12:20:00,2.0256,2.0257,2.02545,2.0255,1190350001.0
2007-09-13 12:21:00,2.0255,2.0258,2.02535,2.0257,589750002.0
2007-09-13 12:22:00,2.0257,2.0257,2.0255,2.0256,1103599994.0
2007-09-13 12:23:00,2.0256,2.0257,2.0255,2.0257,1522000008.0
2007-09-13 12:24:00,2.0257,2.0259,2.02555,2.0259,1522000008.0
2007-09-13 12:25:00,2.0259,2.0259,2.02555,2.0257,1385399988.0
2007-09-13 12:26:00,2.0257,2.02575,2.02545,2.0255,1333600001.0
2007-09-13 12:27:00,2.0255,2.0258,2.0254,2.0258,1884100021.0
2007-09-13 12:28:00,2.02595,2.0264,2.02595,2.0262,1884100021.0
2007-09-13 12:29:00,2.0262,2.0264,2.0261,2.0264,903399992.0
2007-09-13 12:30:00,2.0264,2.0264,2.0262,2.0262,203000000.0
2007-09-13 12:31:00,2.0262,2.02635,2.02615,2.02635,2006699991.0
2007-09-13 12:32:00,2.0264,2.02685,2.0264,2.02665,1504999996.0
2007-09-13 12:33:00,2.02665,2.02665,2.0263,2.0264,650300001.0
2007-09-13 12:34:00,2.0264,2.0264,2.0261,2.0261,1809800024.0
2007-09-13 12:35:00,2.0259,2.0259,2.0257,2.0259,1152999997.0
2007-09-13 12:36:00,2.0259,2.0261,2.0256,2.0256,1152999997.0
2007-09-13 12:37:00,2.0256,2.0256,2.0254,2.0254,1912199982.0
2007-09-13 12:38:00,2.0255,2.0257,2.0254,2.0256,1053199994.0
2007-09-13 12:39:00,2.02555,2.0258,2.02555,2.02575,1053199994.0
2007-09-13 12:40:00,2.02575,2.0258,2.02565,2.0258,285900005.0
2007-09-13 12:41:00,2.0258,2.0264,2.0258,2.0262,1836299989.0
2007-09-13 12:42:00,2.0263,2.0268,2.0262,2.0268,1487400002.0
2007-09-13 12:43:00,2.0269,2.027,2.0267,2.0268,1487400002.0
2007-09-13 12:44:00,2.0267,2.027,2.0265,2.027,1487400002.0
2007-09-13 12:45:00,2.0271,2.0271,2.0264,2.0265,1487400002.0
2007-09-13 12:46:00,2.0265,2.0265,2.0263,2.0264,1487400002.0
2007-09-13 12:47:00,2.0264,2.0267,2.0264,2.02655,1451600005.0
2007-09-13 12:48:00,2.02655,2.02665,2.02645,2.02645,881499991.0
2007-09-13 12:49:00,2.02645,2.0268,2.02645,2.0265,2029500020.0
2007-09-13 12:50:00,2.0265,2.0269,2.0264,2.0268,2064500008.0
2007-09-13 12:51:00,2.02685,2.02685,2.0263,2.0263,1156899998.0
2007-09-13 12:52:00,2.0263,2.0264,2.0263,2.02635,612899998.0
2007-09-13 12:53:00,2.0263,2.0263,2.02615,2.0262,337200003.0
2007-09-13 12:54:00,2.0262,2.0263,2.026,2.0261,1301950002.0
2007-09-13 12:55:00,2.0261,2.0262,2.026,2.0261,835849999.0
2007-09-13 12:56:00,2.0261,2.0264,2.02605,2.02605,985500005.0
2007-09-13 12:57:00,2.0261,2.0262,2.026,2.0262,332800000.0
2007-09-13 12:58:00,2.0262,2.0263,2.02585,2.02595,970499999.0
2007-09-13 12:59:00,2.02595,2.02615,2.0259,2.026,1236800002.0
2007-09-13 13:00:00,2.026,2.0262,2.026,2.026,590399999.0
2007-09-13 13:01:00,2.026,2.026,2.0258,2.0258,1908599987.0
2007-09-13 13:02:00,2.0258,2.02595,2.02575,2.0258,1090599998.0
2007-09-13 13:03:00,2.0258,2.0258,2.02565,2.02565,189250000.0
2007-09-13 13:04:00,2.02565,2.02565,2.0254,2.0254,1494799998.0
2007-09-13 13:05:00,2.0256,2.0258,2.025,2.025,2027099995.0
2007-09-13 13:06:00,2.0251,2.0252,2.02475,2.025,2027099995.0
2007-09-13 13:07:00,2.0251,2.0255,2.025,2.0255,736100002.0
2007-09-13 13:08:00,2.0254,2.0255,2.0252,2.0255,736100002.0
2007-09-13 13:09:00,2.0255,2.0258,2.02545,2.0258,736100002.0
2007-09-13 13:10:00,2.0258,2.02625,2.02575,2.02605,1371700008.0
2007-09-13 13:11:00,2.02605,2.0266,2.026,2.0266,646299999.0
2007-09-13 13:12:00,2.0265,2.028,2.0265,2.0271,1331600002.0
2007-09-13 13:13:00,2.027,2.0271,2.0266,2.02695,1331600002.0
2007-09-13 13:14:00,2.02695,2.0271,2.02685,2.0269,1393799998.0
2007-09-13 13:15:00,2.0269,2.02715,2.02675,2.02715,1088400012.0
2007-09-13 13:16:00,2.02715,2.0273,2.0269,2.0271,1569199991.0
2007-09-13 13:17:00,2.0271,2.0271,2.0269,2.027,438100001.0
2007-09-13 13:18:00,2.027,2.0271,2.0269,2.0269,327099998.0
2007-09-13 13:19:00,2.0269,2.027,2.02675,2.0268,963700000.0
2007-09-13 13:20:00,2.0268,2.027,2.0268,2.027,437000005.0
2007-09-13 13:21:00,2.027,2.027,2.02685,2.02685,201200002.0
2007-09-13 13:22:00,2.02685,2.02685,2.0266,2.0267,634599994.0
2007-09-13 13:23:00,2.02665,2.0268,2.02665,2.02665,718600000.0
2007-09-13 13:24:00,2.02665,2.02665,2.0257,2.0258,885099997.0
2007-09-13 13:25:00,2.0258,2.026,2.0257,2.026,987999999.0
2007-09-13 13:26:00,2.026,2.0264,2.026,2.0263,1291599998.0
2007-09-13 13:27:00,2.02625,2.0267,2.0262,2.0265,1291599998.0
2007-09-13 13:28:00,2.0265,2.0267,2.0264,2.0266,1480100000.0
2007-09-13 13:29:00,2.0266,2.0267,2.0266,2.0266,766399997.0
2007-09-13 13:30:00,2.0266,2.0269,2.0266,2.0268,473400000.0
2007-09-13 13:31:00,2.02675,2.0268,2.02655,2.0266,895099990.0
2007-09-13 13:32:00,2.0266,2.0268,2.0265,2.0267,846100000.0
2007-09-13 13:33:00,2.0267,2.0268,2.0265,2.0267,1211099996.0
2007-09-13 13:34:00,2.02665,2.0268,2.0266,2.0268,924199995.0
2007-09-13 13:35:00,2.0268,2.0268,2.0267,2.02675,511600002.0
2007-09-13 13:36:00,2.02675,2.0269,2.0266,2.0268,354200000.0
2007-09-13 13:37:00,2.0268,2.0268,2.0264,2.0265,1167299996.0
2007-09-13 13:38:00,2.0265,2.0266,2.02635,2.0265,593900001.0
2007-09-13 13:39:00,2.0265,2.02655,2.0265,2.0265,497500002.0
2007-09-13 13:40:00,2.0265,2.0265,2.0263,2.0263,460400002.0
2007-09-13 13:41:00,2.0263,2.0264,2.0263,2.0264,1301099996.0
2007-09-13 13:42:00,2.02635,2.0265,2.0263,2.0265,1326099995.0
2007-09-13 13:43:00,2.0265,2.0266,2.0265,2.0266,877300004.0
2007-09-13 13:44:00,2.0266,2.0268,2.0265,2.0268,2060800006.0
2007-09-13 13:45:00,2.02675,2.0269,2.0266,2.0268,1048100002.0
2007-09-13 13:46:00,2.0268,2.0272,2.0268,2.0271,993099999.0
2007-09-13 13:47:00,2.0273,2.0281,2.0273,2.0277,949719997.0
2007-09-13 13:48:00,2.0276,2.0281,2.0275,2.028,949719997.0
2007-09-13 13:49:00,2.02795,2.0281,2.0274,2.0275,949719997.0
2007-09-13 13:50:00,2.0275,2.0276,2.0269,2.0271,798900001.0
2007-09-13 13:51:00,2.0271,2.0272,2.0267,2.027,1411700002.0
2007-09-13 13:52:00,2.0271,2.0277,2.027,2.0274,885399992.0
2007-09-13 13:53:00,2.0274,2.0277,2.0274,2.0276,672299991.0
2007-09-13 13:54:00,2.0276,2.0282,2.02745,2.02765,1797600000.0
2007-09-13 13:55:00,2.02765,2.0281,2.02755,2.0277,1790500009.0
2007-09-13 13:56:00,2.0277,2.0284,2.0277,2.0283,1461099994.0
2007-09-13 13:57:00,2.0283,2.0287,2.0278,2.0278,1806500004.0
2007-09-13 13:58:00,2.02775,2.028,2.02775,2.0278,1806500004.0
2007-09-13 13:59:00,2.0278,2.0281,2.0278,2.028,788300001.0
2007-09-13 14:00:00,2.028,2.0286,2.0278,2.028,1488700003.0
2007-09-13 14:01:00,2.0281,2.0284,2.0281,2.0281,1795300019.0
2007-09-13 14:02:00,2.028,2.0285,2.028,2.0284,1795300019.0
2007-09-13 14:03:00,2.0284,2.02875,2.0283,2.0286,1795300019.0
2007-09-13 14:04:00,2.0285,2.0288,2.0284,2.0286,1804400001.0
2007-09-13 14:05:00,2.0285,2.0285,2.02715,2.0274,1804400001.0
2007-09-13 14:06:00,2.0274,2.0279,2.0274,2.0278,1343899995.0
2007-09-13 14:07:00,2.0278,2.0278,2.0277,2.0278,93900000.0
2007-09-13 14:08:00,2.0278,2.0284,2.0276,2.028,1101000002.0
2007-09-13 14:09:00,2.028,2.0281,2.0277,2.0277,954299997.0
2007-09-13 14:10:00,2.0277,2.028,2.02765,2.02795,736499998.0
2007-09-13 14:11:00,2.028,2.0281,2.02795,2.02795,876100002.0
2007-09-13 14:12:00,2.028,2.02815,2.0279,2.02795,1220800001.0
2007-09-13 14:13:00,2.02795,2.0281,2.02795,2.02805,148899999.0
2007-09-13 14:14:00,2.02805,2.0281,2.0279,2.0279,165900000.0
2007-09-13 14:15:00,2.0279,2.0279,2.0278,2.02785,1636199997.0
2007-09-13 14:16:00,2.0279,2.02805,2.0279,2.0279,841000000.0
2007-09-13 14:17:00,2.0279,2.028,2.0277,2.0278,1515300006.0
2007-09-13 14:18:00,2.0278,2.0278,2.0275,2.0277,958450003.0
2007-09-13 14:19:00,2.0277,2.0278,2.0275,2.0276,1977300008.0
2007-09-13 14:20:00,2.0276,2.0282,2.0276,2.02795,801049995.0
2007-09-13 14:21:00,2.02795,2.028,2.0279,2.0279,520550002.0
2007-09-13 14:22:00,2.0279,2.0281,2.0279,2.0281,927600003.0
2007-09-13 14:23:00,2.0281,2.0281,2.02765,2.0277,930100002.0
2007-09-13 14:24:00,2.0279,2.0279,2.0272,2.0273,741200000.0
2007-09-13 14:25:00,2.0273,2.0274,2.0267,2.0271,1699150000.0
2007-09-13 14:26:00,2.0271,2.0271,2.0266,2.0266,1489850003.0
2007-09-13 14:27:00,2.0266,2.0266,2.0263,2.0264,974699994.0
2007-09-13 14:28:00,2.0263,2.0267,2.0263,2.0266,1403200003.0
2007-09-13 14:29:00,2.0266,2.0267,2.0264,2.0264,873600002.0
2007-09-13 14:30:00,2.0264,2.0266,2.0262,2.0265,1340499996.0
2007-09-13 14:31:00,2.0264,2.0264,2.0257,2.0259,2144399989.0
2007-09-13 14:32:00,2.026,2.0261,2.02575,2.0258,2144399989.0
2007-09-13 14:33:00,2.02575,2.0261,2.02575,2.0259,1282200001.0
2007-09-13 14:34:00,2.0259,2.0263,2.0259,2.0263,64800000.0
2007-09-13 14:35:00,2.0263,2.0265,2.0262,2.0264,65900000.0
2007-09-13 14:36:00,2.0264,2.0267,2.0264,2.0266,1628499987.0
2007-09-13 14:37:00,2.0267,2.0267,2.0266,2.0267,216600001.0
2007-09-13 14:38:00,2.0267,2.02705,2.02655,2.0269,1819599992.0
2007-09-13 14:39:00,2.0269,2.027,2.0269,2.0269,1871899997.0
2007-09-13 14:40:00,2.0269,2.0273,2.0269,2.0272,796999997.0
2007-09-13 14:41:00,2.0272,2.0274,2.0271,2.02725,1799800010.0
2007-09-13 14:42:00,2.0273,2.0279,2.0272,2.0277,1028899999.0
2007-09-13 14:43:00,2.0277,2.0279,2.0277,2.02775,1313600005.0
2007-09-13 14:44:00,2.0277,2.0278,2.0275,2.0277,1982400003.0
2007-09-13 14:45:00,2.0277,2.0279,2.0269,2.027,1982400003.0
2007-09-13 14:46:00,2.0271,2.0272,2.027,2.0272,1267900005.0
2007-09-13 14:47:00,2.0272,2.0273,2.0268,2.0268,1767199996.0
2007-09-13 14:48:00,2.0269,2.0269,2.0264,2.0265,705700005.0
2007-09-13 14:49:00,2.0265,2.0266,2.0265,2.02655,948199996.0
2007-09-13 14:50:00,2.02655,2.0269,2.0265,2.0266,1757699998.0
2007-09-13 14:51:00,2.0265,2.0266,2.0264,2.0266,1091800005.0
2007-09-13 14:52:00,2.0266,2.0266,2.0261,2.0264,706699997.0
2007-09-13 14:53:00,2.0265,2.0265,2.0247,2.0251,1524800004.0
2007-09-13 14:54:00,2.025,2.0259,2.025,2.0259,1524800004.0
2007-09-13 14:55:00,2.0259,2.0262,2.0257,2.0258,1075999995.0
2007-09-13 14:56:00,2.0258,2.0264,2.0258,2.0263,1674699995.0
2007-09-13 14:57:00,2.0263,2.02635,2.0258,2.0259,1765100003.0
2007-09-13 14:58:00,2.0259,2.0261,2.0259,2.026,1883000012.0
2007-09-13 14:59:00,2.026,2.0261,2.0259,2.0261,549100004.0
2007-09-13 15:00:00,2.0261,2.0265,2.0261,2.0264,816000005.0
2007-09-13 15:01:00,2.0264,2.0264,2.0259,2.026,1187999991.0
2007-09-13 15:02:00,2.02595,2.026,2.02555,2.0256,1015100000.0
2007-09-13 15:03:00,2.0256,2.026,2.0255,2.0256,1705499993.0
2007-09-13 15:04:00,2.02555,2.02625,2.0255,2.0256,2046900001.0
2007-09-13 15:05:00,2.02545,2.0263,2.02545,2.0261,1992299997.0
2007-09-13 15:06:00,2.0261,2.0267,2.026,2.026,1515899995.0
2007-09-13 15:07:00,2.026,2.0264,2.026,2.0262,1857900027.0
2007-09-13 15:08:00,2.0262,2.02635,2.0262,2.0262,1886399996.0
2007-09-13 15:09:00,2.0262,2.0262,2.0258,2.0259,1611499997.0
2007-09-13 15:10:00,2.0259,2.0261,2.02585,2.02585,2073599981.0
2007-09-13 15:11:00,2.0258,2.0258,2.0251,2.0252,1930799998.0
2007-09-13 15:12:00,2.0252,2.0258,2.02515,2.0258,1930799998.0
2007-09-13 15:13:00,2.0258,2.0258,2.0254,2.0254,1166299989.0
2007-09-13 15:14:00,2.0254,2.0254,2.0251,2.0252,1900299994.0
2007-09-13 15:15:00,2.0252,2.0252,2.02465,2.0248,933900000.0
2007-09-13 15:16:00,2.02475,2.0249,2.0245,2.0247,2102699986.0
2007-09-13 15:17:00,2.0247,2.0247,2.0243,2.0245,1675699998.0
2007-09-13 15:18:00,2.02455,2.0248,2.0242,2.0247,1476399998.0
2007-09-13 15:19:00,2.0247,2.0248,2.02455,2.0248,688999997.0
2007-09-13 15:20:00,2.0247,2.0254,2.0246,2.0251,1591699993.0
2007-09-13 15:21:00,2.0253,2.0257,2.0252,2.0253,1591699993.0
2007-09-13 15:22:00,2.0253,2.0256,2.0252,2.02555,1546200004.0
2007-09-13 15:23:00,2.02555,2.0263,2.02555,2.02575,1755499990.0
2007-09-13 15:24:00,2.0257,2.0262,2.0257,2.026,605600003.0
2007-09-13 15:25:00,2.0261,2.0262,2.0258,2.026,605600003.0
2007-09-13 15:26:00,2.026,2.026,2.02555,2.02555,605600003.0
2007-09-13 15:27:00,2.0256,2.0262,2.02555,2.0262,1490999998.0
2007-09-13 15:28:00,2.0262,2.0262,2.0258,2.02595,696299998.0
2007-09-13 15:29:00,2.02595,2.02595,2.0258,2.0258,1507499993.0
2007-09-13 15:30:00,2.0257,2.0258,2.02545,2.0258,783800000.0
2007-09-13 15:31:00,2.0258,2.0259,2.0258,2.0259,1215499979.0
2007-09-13 15:32:00,2.0259,2.0261,2.0259,2.026,1011199987.0
2007-09-13 15:33:00,2.026,2.026,2.0258,2.02585,1107499989.0
2007-09-13 15:34:00,2.02585,2.02585,2.0255,2.0256,552799996.0
2007-09-13 15:35:00,2.0255,2.0255,2.0253,2.0254,483300002.0
2007-09-13 15:36:00,2.0254,2.02565,2.0254,2.0256,1043599997.0
2007-09-13 15:37:00,2.02555,2.02565,2.02545,2.0255,569400000.0
2007-09-13 15:38:00,2.0255,2.0255,2.0254,2.0254,1226600001.0
2007-09-13 15:39:00,2.0254,2.0254,2.0254,2.0254,396000000.0
2007-09-13 15:40:00,2.0254,2.02555,2.0254,2.0255,832500006.0
2007-09-13 15:41:00,2.0255,2.0255,2.0254,2.0254,341900003.0
2007-09-13 15:42:00,2.0255,2.0255,2.02535,2.02535,280600001.0
2007-09-13 15:43:00,2.02535,2.0254,2.0253,2.0253,1418100004.0
2007-09-13 15:44:00,2.0253,2.0255,2.0253,2.0253,845399999.0
2007-09-13 15:45:00,2.0253,2.0253,2.0248,2.025,1259300001.0
2007-09-13 15:46:00,2.0249,2.0256,2.0248,2.0253,1443399996.0
2007-09-13 15:47:00,2.02535,2.02535,2.0248,2.0248,1341999996.0
2007-09-13 15:48:00,2.0248,2.0258,2.0248,2.0257,1107799997.0
2007-09-13 15:49:00,2.0257,2.0265,2.0256,2.0263,1435999992.0
2007-09-13 15:50:00,2.0262,2.0264,2.0261,2.0261,1469650001.0
2007-09-13 15:51:00,2.0263,2.0269,2.0263,2.0265,1469650001.0
2007-09-13 15:52:00,2.0266,2.0267,2.02625,2.0264,1469650001.0
2007-09-13 15:53:00,2.0264,2.02655,2.0263,2.02645,1278800004.0
2007-09-13 15:54:00,2.0265,2.0265,2.02625,2.02635,1629000010.0
2007-09-13 15:55:00,2.02635,2.0266,2.026,2.0265,2131599993.0
2007-09-13 15:56:00,2.0265,2.0266,2.02615,2.0264,1842199992.0
2007-09-13 15:57:00,2.0264,2.0266,2.0264,2.0264,441299998.0
2007-09-13 15:58:00,2.02635,2.0265,2.0262,2.0264,874799999.0
2007-09-13 15:59:00,2.0264,2.0265,2.0263,2.02635,827019996.0
2007-09-13 16:00:00,2.02635,2.0267,2.0262,2.0267,391800000.0
2007-09-13 16:01:00,2.0267,2.0267,2.02645,2.0267,1418099993.0
2007-09-13 16:02:00,2.0266,2.0269,2.0266,2.0269,1655900006.0
2007-09-13 16:03:00,2.02685,2.0269,2.02645,2.02645,1655900006.0
2007-09-13 16:04:00,2.02645,2.0267,2.0263,2.0266,846599998.0
2007-09-13 16:05:00,2.0266,2.02685,2.0265,2.0268,490000000.0
2007-09-13 16:06:00,2.0266,2.0269,2.0265,2.0268,775500000.0
2007-09-13 16:07:00,2.0267,2.0271,2.0267,2.0271,495900002.0
2007-09-13 16:08:00,2.0271,2.0279,2.0271,2.0276,643299998.0
2007-09-13 16:09:00,2.0277,2.0278,2.0273,2.0276,1304299999.0
2007-09-13 16:10:00,2.0277,2.0281,2.02755,2.0281,1304299999.0
2007-09-13 16:11:00,2.0281,2.0285,2.02765,2.0283,999100001.0
2007-09-13 16:12:00,2.0283,2.0283,2.02805,2.02825,857099990.0
2007-09-13 16:13:00,2.0283,2.0285,2.02815,2.0285,1302100003.0
2007-09-13 16:14:00,2.0285,2.0286,2.0282,2.02835,859099996.0
2007-09-13 16:15:00,2.0283,2.0285,2.0282,2.0282,850500000.0
2007-09-13 16:16:00,2.0282,2.0287,2.0282,2.0287,1067999999.0
2007-09-13 16:17:00,2.0287,2.029,2.0287,2.029,701999999.0
2007-09-13 16:18:00,2.02885,2.0289,2.0286,2.0286,1788599993.0
2007-09-13 16:19:00,2.0286,2.0286,2.0286,2.0286,361200000.0
2007-09-13 16:20:00,2.0286,2.0288,2.02855,2.0287,225000000.0
2007-09-13 16:21:00,2.0286,2.0287,2.0284,2.02845,599699999.0
2007-09-13 16:22:00,2.0284,2.0286,2.0284,2.0285,362600005.0
2007-09-13 16:23:00,2.0285,2.0286,2.0285,2.0286,453900000.0
2007-09-13 16:24:00,2.0286,2.0287,2.0286,2.0287,526699997.0
2007-09-13 16:25:00,2.0287,2.029,2.02865,2.029,965500001.0
2007-09-13 16:26:00,2.02895,2.0291,2.02865,2.02865,1275399997.0
2007-09-13 16:27:00,2.0287,2.0288,2.02865,2.0287,743199994.0
2007-09-13 16:28:00,2.0287,2.0289,2.0284,2.0285,1420599999.0
2007-09-13 16:29:00,2.0285,2.0288,2.0285,2.0286,836800003.0
2007-09-13 16:30:00,2.0286,2.0287,2.02845,2.0285,979199997.0
2007-09-13 16:31:00,2.0285,2.0285,2.0275,2.0275,1374500006.0
2007-09-13 16:32:00,2.0275,2.0281,2.0275,2.0276,1558599996.0
2007-09-13 16:33:00,2.0276,2.0277,2.0275,2.0277,287999999.0
2007-09-13 16:34:00,2.0277,2.0284,2.0277,2.02825,994599993.0
2007-09-13 16:35:00,2.02825,2.0284,2.02825,2.0283,1282899995.0
2007-09-13 16:36:00,2.0283,2.0283,2.028,2.0281,1026499985.0
2007-09-13 16:37:00,2.0281,2.0282,2.02795,2.0282,195600002.0
2007-09-13 16:38:00,2.0282,2.0286,2.0281,2.02825,1389600000.0
2007-09-13 16:39:00,2.02825,2.02875,2.02825,2.0286,1215000008.0
2007-09-13 16:40:00,2.0286,2.02875,2.0283,2.0285,1467699990.0
2007-09-13 16:41:00,2.02845,2.0288,2.02845,2.0288,934400001.0
2007-09-13 16:42:00,2.0288,2.029,2.0285,2.0287,1572900005.0
2007-09-13 16:43:00,2.0287,2.0289,2.0284,2.0285,898300001.0
2007-09-13 16:44:00,2.0285,2.0288,2.0285,2.0288,381299996.0
2007-09-13 16:45:00,2.0288,2.0288,2.02865,2.0288,165100000.0
2007-09-13 16:46:00,2.0287,2.0288,2.02865,2.02865,295700000.0
2007-09-13 16:47:00,2.0287,2.0288,2.0284,2.0285,663000001.0
2007-09-13 16:48:00,2.0285,2.0286,2.0285,2.0285,127300000.0
2007-09-13 16:49:00,2.0285,2.0286,2.0285,2.0286,93300000.0
2007-09-13 16:50:00,2.0287,2.0287,2.0283,2.02835,534899996.0
2007-09-13 16:51:00,2.0283,2.0283,2.02745,2.0278,1881900010.0
2007-09-13 16:52:00,2.0278,2.0278,2.0275,2.0276,484300001.0
2007-09-13 16:53:00,2.0276,2.0276,2.0272,2.0272,903100008.0
2007-09-13 16:54:00,2.0272,2.0272,2.02655,2.02665,942500000.0
2007-09-13 16:55:00,2.02665,2.02715,2.0266,2.02715,668000002.0
2007-09-13 16:56:00,2.02715,2.02715,2.0269,2.0269,1196599999.0
2007-09-13 16:57:00,2.0269,2.0269,2.02675,2.02685,598400001.0
2007-09-13 16:58:00,2.0268,2.02755,2.02675,2.02755,268299998.0
2007-09-13 16:59:00,2.02745,2.0278,2.0271,2.0273,1088499994.0
2007-09-13 17:00:00,2.0273,2.02745,2.02685,2.0271,906800003.0
2007-09-13 17:01:00,2.0271,2.0272,2.02705,2.02705,471400004.0
2007-09-13 17:02:00,2.02705,2.02745,2.02705,2.02715,814900003.0
2007-09-13 17:03:00,2.0272,2.0272,2.02635,2.02635,1868199997.0
2007-09-13 17:04:00,2.02635,2.02685,2.02625,2.02685,1043900000.0
2007-09-13 17:05:00,2.02685,2.0271,2.02685,2.02705,370999999.0
2007-09-13 17:06:00,2.02705,2.0273,2.02685,2.0269,1051300007.0
2007-09-13 17:07:00,2.0269,2.0271,2.0268,2.02705,346300000.0
2007-09-13 17:08:00,2.02705,2.02715,2.027,2.027,395900000.0
2007-09-13 17:09:00,2.027,2.0271,2.0269,2.027,390500003.0
2007-09-13 17:10:00,2.027,2.0271,2.0269,2.027,346799998.0
2007-09-13 17:11:00,2.027,2.0271,2.027,2.0271,230799999.0
2007-09-13 17:12:00,2.0271,2.0271,2.0269,2.0271,413399998.0
2007-09-13 17:13:00,2.02695,2.027,2.02675,2.0268,344700000.0
2007-09-13 17:14:00,2.0268,2.0268,2.0263,2.0264,1452600001.0
2007-09-13 17:15:00,2.0264,2.0265,2.0263,2.0263,779200001.0
2007-09-13 17:16:00,2.0263,2.0265,2.02625,2.0264,712300000.0
2007-09-13 17:17:00,2.0264,2.0264,2.0263,2.02635,368099998.0
2007-09-13 17:18:00,2.0264,2.0264,2.0263,2.0263,220700002.0
2007-09-13 17:19:00,2.0263,2.0264,2.0262,2.0264,324199999.0
2007-09-13 17:20:00,2.0264,2.02645,2.0262,2.0263,606799999.0
2007-09-13 17:21:00,2.0263,2.0265,2.0262,2.02635,591649998.0
2007-09-13 17:22:00,2.02635,2.0268,2.02635,2.0268,1327700006.0
2007-09-13 17:23:00,2.0268,2.02695,2.02665,2.0267,1115500004.0
2007-09-13 17:24:00,2.0267,2.02685,2.0267,2.0268,323400000.0
2007-09-13 17:25:00,2.0268,2.0268,2.0266,2.02665,1350899997.0
2007-09-13 17:26:00,2.0267,2.0268,2.0266,2.02675,409200002.0
2007-09-13 17:27:00,2.02675,2.0278,2.02675,2.0274,592699999.0
2007-09-13 17:28:00,2.0274,2.0275,2.02715,2.0272,170550000.0
2007-09-13 17:29:00,2.0272,2.0273,2.02715,2.0273,453199998.0
2007-09-13 17:30:00,2.0273,2.028,2.02725,2.028,767800000.0
2007-09-13 17:31:00,2.028,2.028,2.02775,2.02775,1101199996.0
2007-09-13 17:32:00,2.0278,2.0278,2.02755,2.0276,446799998.0
2007-09-13 17:33:00,2.02765,2.0278,2.02765,2.0277,231900001.0
2007-09-13 17:34:00,2.0277,2.0279,2.02755,2.0278,509099999.0
2007-09-13 17:35:00,2.0278,2.0279,2.0277,2.0279,698800002.0
2007-09-13 17:36:00,2.0279,2.02815,2.0278,2.0281,806800004.0
2007-09-13 17:37:00,2.0281,2.0281,2.0278,2.028,836699999.0
2007-09-13 17:38:00,2.028,2.02815,2.028,2.02805,851899998.0
2007-09-13 17:39:00,2.02805,2.0284,2.02805,2.0282,957099996.0
2007-09-13 17:40:00,2.0282,2.0282,2.0282,2.0282,115000000.0
2007-09-13 17:41:00,2.0282,2.0284,2.02805,2.02805,818800002.0
2007-09-13 17:42:00,2.0281,2.02815,2.02795,2.02795,361700002.0
2007-09-13 17:43:00,2.02795,2.0282,2.02795,2.02805,654400001.0
2007-09-13 17:44:00,2.02805,2.02825,2.02785,2.02825,1079640001.0
2007-09-13 17:45:00,2.02825,2.0283,2.02815,2.0282,199670000.0
2007-09-13 17:46:00,2.02815,2.02825,2.028,2.02825,493400003.0
2007-09-13 17:47:00,2.02825,2.02845,2.02825,2.0283,1120499997.0
2007-09-13 17:48:00,2.0283,2.0284,2.0282,2.0283,1255400002.0
2007-09-13 17:49:00,2.0283,2.0285,2.0281,2.0283,1070199997.0
2007-09-13 17:50:00,2.0283,2.0283,2.0283,2.0283,45900000.0
2007-09-13 17:51:00,2.0283,2.0283,2.0281,2.0281,477700001.0
2007-09-13 17:52:00,2.0281,2.0282,2.02775,2.02775,286599999.0
2007-09-13 17:53:00,2.02775,2.0279,2.02775,2.02775,783900006.0
2007-09-13 17:54:00,2.02775,2.02775,2.0275,2.02755,358500002.0
2007-09-13 17:55:00,2.02755,2.0277,2.02755,2.0277,421100001.0
2007-09-13 17:56:00,2.0277,2.02775,2.0276,2.0276,1060500006.0
2007-09-13 17:57:00,2.02765,2.0277,2.0275,2.0275,627599998.0
2007-09-13 17:58:00,2.0275,2.0276,2.0275,2.0276,399300001.0
2007-09-13 17:59:00,2.0275,2.0277,2.02745,2.0276,264300000.0
2007-09-13 18:00:00,2.0276,2.0279,2.0275,2.02755,230000000.0
2007-09-13 18:01:00,2.0276,2.0276,2.02745,2.0275,178899999.0
2007-09-13 18:02:00,2.02755,2.02755,2.0275,2.0275,133100000.0
2007-09-13 18:03:00,2.0275,2.0276,2.02745,2.0276,364599999.0
2007-09-13 18:04:00,2.0276,2.0277,2.02755,2.0276,122100000.0
2007-09-13 18:05:00,2.0276,2.0277,2.0276,2.0277,6900000.0
2007-09-13 18:06:00,2.0277,2.0277,2.0275,2.0275,217900000.0
2007-09-13 18:07:00,2.0275,2.0275,2.0273,2.02735,591000004.0
2007-09-13 18:08:00,2.02735,2.0275,2.02735,2.0275,323200003.0
2007-09-13 18:09:00,2.0275,2.0275,2.0271,2.0271,910499994.0
2007-09-13 18:10:00,2.0271,2.0272,2.02705,2.0271,427900001.0
2007-09-13 18:11:00,2.0272,2.0272,2.0271,2.0271,104700000.0
2007-09-13 18:12:00,2.0271,2.0273,2.0271,2.0271,261400000.0
2007-09-13 18:13:00,2.02705,2.0273,2.02705,2.0271,845399998.0
2007-09-13 18:14:00,2.0271,2.0271,2.0268,2.0269,674419999.0
2007-09-13 18:15:00,2.0269,2.0273,2.02675,2.02675,410200000.0
2007-09-13 18:16:00,2.0268,2.027,2.0267,2.027,193900000.0
2007-09-13 18:17:00,2.027,2.0272,2.027,2.0272,391300002.0
2007-09-13 18:18:00,2.0272,2.0272,2.0267,2.02685,655899996.0
2007-09-13 18:19:00,2.0269,2.0269,2.0265,2.0266,466200004.0
2007-09-13 18:20:00,2.0266,2.0266,2.0265,2.02655,109999999.0
2007-09-13 18:21:00,2.02655,2.0269,2.02655,2.02675,418400000.0
2007-09-13 18:22:00,2.02675,2.0268,2.0267,2.0268,112400000.0
2007-09-13 18:23:00,2.0268,2.0275,2.0268,2.0275,893099994.0
2007-09-13 18:24:00,2.02745,2.028,2.0274,2.0279,1194700008.0
2007-09-13 18:25:00,2.028,2.0281,2.02785,2.0281,446100011.0
2007-09-13 18:26:00,2.0281,2.0281,2.028,2.028,100200000.0
2007-09-13 18:27:00,2.028,2.028,2.02765,2.02765,299900002.0
2007-09-13 18:28:00,2.0277,2.02775,2.02765,2.0277,550999997.0
2007-09-13 18:29:00,2.0277,2.0278,2.0277,2.0278,47500000.0
2007-09-13 18:30:00,2.0278,2.0278,2.0273,2.0273,1452399998.0
2007-09-13 18:31:00,2.0273,2.0275,2.0273,2.02745,1603500003.0
2007-09-13 18:32:00,2.0275,2.0278,2.02745,2.0275,1194799998.0
2007-09-13 18:33:00,2.0275,2.0275,2.02745,2.0275,829700008.0
2007-09-13 18:34:00,2.0275,2.0276,2.0275,2.0276,275399994.0
2007-09-13 18:35:00,2.0276,2.0278,2.0275,2.02775,231700001.0
2007-09-13 18:36:00,2.02775,2.0281,2.02775,2.028,184800000.0
2007-09-13 18:37:00,2.0281,2.0283,2.0278,2.0282,673699993.0
2007-09-13 18:38:00,2.0282,2.0283,2.0282,2.0283,31500000.0
2007-09-13 18:39:00,2.0282,2.0283,2.0281,2.0282,334000000.0
2007-09-13 18:40:00,2.0282,2.0283,2.02805,2.0282,418599998.0
2007-09-13 18:41:00,2.0282,2.0282,2.0282,2.0282,77400000.0
2007-09-13 18:42:00,2.0281,2.0281,2.0281,2.0281,141200000.0
2007-09-13 18:43:00,2.0281,2.0281,2.02805,2.02805,309099997.0
2007-09-13 18:44:00,2.0281,2.0281,2.0281,2.0281,125299998.0
2007-09-13 18:45:00,2.0281,2.0281,2.0277,2.028,971199987.0
2007-09-13 18:46:00,2.028,2.0281,2.0279,2.0279,350699998.0
2007-09-13 18:47:00,2.028,2.028,2.0279,2.028,232900000.0
2007-09-13 18:48:00,2.028,2.0282,2.02795,2.0281,325900002.0
2007-09-13 18:49:00,2.0281,2.02825,2.0281,2.0282,954399997.0
2007-09-13 18:50:00,2.0282,2.0285,2.0282,2.0285,203400000.0
2007-09-13 18:51:00,2.0286,2.0294,2.0286,2.0293,1386000002.0
2007-09-13 18:52:00,2.0293,2.0297,2.0291,2.0297,1943100011.0
2007-09-13 18:53:00,2.0297,2.0304,2.02965,2.03035,1712000000.0
2007-09-13 18:54:00,2.0304,2.0305,2.0302,2.0305,1033799998.0
2007-09-13 18:55:00,2.0305,2.0317,2.0305,2.0315,1883099993.0
2007-09-13 18:56:00,2.0315,2.0315,2.0311,2.0311,511700001.0
2007-09-13 18:57:00,2.0311,2.0313,2.03095,2.031,467899999.0
2007-09-13 18:58:00,2.031,2.0311,2.031,2.0311,912300000.0
2007-09-13 18:59:00,2.0311,2.0313,2.031,2.031,241899997.0
2007-09-13 19:00:00,2.0311,2.0314,2.031,2.0312,231399999.0
2007-09-13 19:01:00,2.0312,2.0313,2.03115,2.03115,408099999.0
2007-09-13 19:02:00,2.0312,2.0313,2.031,2.0311,548100002.0
2007-09-13 19:03:00,2.0311,2.0312,2.0311,2.0312,602199998.0
2007-09-13 19:04:00,2.03115,2.0314,2.03115,2.0314,548999999.0
2007-09-13 19:05:00,2.03135,2.0315,2.03125,2.03135,337700000.0
2007-09-13 19:06:00,2.03135,2.0317,2.03135,2.03165,337900001.0
2007-09-13 19:07:00,2.0316,2.0326,2.0316,2.0326,1284100000.0
2007-09-13 19:08:00,2.03265,2.033,2.0326,2.03265,1284100000.0
2007-09-13 19:09:00,2.0327,2.0328,2.0324,2.0325,858000001.0
2007-09-13 19:10:00,2.0325,2.0327,2.03235,2.0327,946270001.0
2007-09-13 19:11:00,2.0327,2.0335,2.0327,2.0334,994699998.0
2007-09-13 19:12:00,2.0334,2.0346,2.0333,2.0346,1969499996.0
2007-09-13 19:13:00,2.03455,2.0346,2.0336,2.0336,1240369994.0
2007-09-13 19:14:00,2.0336,2.0337,2.0327,2.0328,1503399999.0
2007-09-13 19:15:00,2.033,2.0331,2.03255,2.03265,1503399999.0
2007-09-13 19:16:00,2.0327,2.0327,2.0325,2.0327,832000000.0
2007-09-13 19:17:00,2.0327,2.03285,2.0327,2.0328,289200000.0
2007-09-13 19:18:00,2.0328,2.0329,2.0324,2.03255,609400011.0
2007-09-13 19:19:00,2.0326,2.0328,2.03255,2.0327,263999997.0
2007-09-13 19:20:00,2.0327,2.03275,2.0326,2.0326,455100005.0
2007-09-13 19:21:00,2.0326,2.0327,2.03245,2.0326,1292599999.0
2007-09-13 19:22:00,2.0326,2.0327,2.0326,2.0327,1644200008.0
2007-09-13 19:23:00,2.0327,2.0327,2.03265,2.03265,90800000.0
2007-09-13 19:24:00,2.03265,2.0327,2.0324,2.0324,1121999996.0
2007-09-13 19:25:00,2.0324,2.0325,2.0322,2.0322,1203299982.0
2007-09-13 19:26:00,2.0322,2.03235,2.0321,2.0322,1776599998.0
2007-09-13 19:27:00,2.03215,2.0324,2.032,2.0323,1167400000.0
2007-09-13 19:28:00,2.0323,2.033,2.0323,2.0328,832900002.0
2007-09-13 19:29:00,2.0329,2.033,2.03265,2.03275,989800010.0
2007-09-13 19:30:00,2.03275,2.0328,2.03265,2.0328,901399997.0
2007-09-13 19:31:00,2.0328,2.0329,2.0327,2.0329,812799995.0
2007-09-13 19:32:00,2.0329,2.0329,2.0327,2.0327,1499300008.0
2007-09-13 19:33:00,2.0327,2.0328,2.0326,2.03265,1319499997.0
2007-09-13 19:34:00,2.03265,2.03295,2.0326,2.03295,1499500006.0
2007-09-13 19:35:00,2.0327,2.0327,2.0324,2.0326,219800000.0
2007-09-13 19:36:00,2.0327,2.0327,2.0326,2.0326,219800000.0
2007-09-13 19:37:00,2.0326,2.0333,2.0325,2.03305,1497000009.0
2007-09-13 19:38:00,2.03305,2.0333,2.03305,2.0332,751199994.0
2007-09-13 19:39:00,2.0332,2.0334,2.0332,2.0332,834200013.0
2007-09-13 19:40:00,2.0332,2.0334,2.0332,2.0333,635099992.0
2007-09-13 19:41:00,2.0333,2.0334,2.0332,2.0332,1443600000.0
2007-09-13 19:42:00,2.0332,2.0332,2.03315,2.0332,120899999.0
2007-09-13 19:43:00,2.03335,2.03335,2.0332,2.0333,79699997.0
2007-09-13 19:44:00,2.0333,2.0336,2.03325,2.0335,708819994.0
2007-09-13 19:45:00,2.0334,2.0341,2.03335,2.0341,645100001.0
2007-09-13 19:46:00,2.0341,2.0341,2.0335,2.034,1898999978.0
2007-09-13 19:47:00,2.034,2.0341,2.0339,2.0341,173600000.0
2007-09-13 19:48:00,2.0341,2.0343,2.034,2.0341,761299994.0
2007-09-13 19:49:00,2.034,2.0341,2.034,2.0341,492799994.0
2007-09-13 19:50:00,2.0341,2.0342,2.0341,2.0341,197000000.0
2007-09-13 19:51:00,2.0341,2.0341,2.03365,2.03365,1321099998.0
2007-09-13 19:52:00,2.0337,2.0337,2.03335,2.0334,744399996.0
2007-09-13 19:53:00,2.0334,2.0334,2.0332,2.0332,911100003.0
2007-09-13 19:54:00,2.0332,2.0333,2.0332,2.0333,312999999.0
2007-09-13 19:55:00,2.0333,2.0333,2.03305,2.0331,1008999997.0
2007-09-13 19:56:00,2.0331,2.0331,2.033,2.033,1894800008.0
2007-09-13 19:57:00,2.033,2.033,2.0329,2.033,490499999.0
2007-09-13 19:58:00,2.03295,2.033,2.03275,2.03275,1246700015.0
2007-09-13 19:59:00,2.0328,2.0328,2.0326,2.0326,950200003.0
2007-09-13 20:00:00,2.0326,2.0327,2.0325,2.0325,841000001.0
2007-09-13 20:01:00,2.0325,2.0326,2.0325,2.0326,117599999.0
2007-09-13 20:02:00,2.0326,2.0327,2.0326,2.0326,246299995.0
2007-09-13 20:03:00,2.0326,2.0328,2.0326,2.0327,930800003.0
2007-09-13 20:04:00,2.0327,2.0328,2.0327,2.0328,196400000.0
2007-09-13 20:05:00,2.0328,2.0328,2.0327,2.0327,205799999.0
2007-09-13 20:06:00,2.0327,2.0327,2.0325,2.0325,432199994.0
2007-09-13 20:07:00,2.0325,2.0325,2.0325,2.0325,301199999.0
2007-09-13 20:08:00,2.0325,2.0325,2.0324,2.0325,33700000.0
2007-09-13 20:09:00,2.0325,2.0325,2.0325,2.0325,34700000.0
2007-09-13 20:10:00,2.0324,2.0325,2.0324,2.0325,128099999.0
2007-09-13 20:11:00,2.0325,2.0325,2.0323,2.0323,318799999.0
2007-09-13 20:12:00,2.0323,2.0324,2.0323,2.03235,107400000.0
2007-09-13 20:13:00,2.0323,2.0323,2.0322,2.0322,222199999.0
2007-09-13 20:14:00,2.0322,2.0324,2.0322,2.0324,277899994.0
2007-09-13 20:15:00,2.0322,2.0322,2.0322,2.0322,269499987.0
2007-09-13 20:16:00,2.0322,2.0324,2.0322,2.0324,914500007.0
2007-09-13 20:17:00,2.0324,2.0325,2.0324,2.03245,764899994.0
2007-09-13 20:18:00,2.0325,2.0326,2.03245,2.0326,1088900006.0
2007-09-13 20:19:00,2.03255,2.0326,2.03245,2.03245,394200000.0
2007-09-13 20:20:00,2.0325,2.0325,2.03245,2.0325,179300000.0
2007-09-13 20:21:00,2.0325,2.0326,2.0325,2.0326,262999993.0
2007-09-13 20:22:00,2.0326,2.0326,2.0322,2.0322,640699999.0
2007-09-13 20:23:00,2.0323,2.0323,2.03215,2.0322,323899996.0
2007-09-13 20:24:00,2.0322,2.0323,2.03205,2.03205,337099991.0
2007-09-13 20:25:00,2.0321,2.033,2.0315,2.0326,967050001.0
2007-09-13 20:26:00,2.0326,2.0326,2.03015,2.032,1271799999.0
2007-09-13 20:27:00,2.032,2.0324,2.0319,2.032,1088200004.0
2007-09-13 20:28:00,2.032,2.0323,2.0315,2.0315,1625199985.0
2007-09-13 20:29:00,2.0313,2.0321,2.0313,2.0317,1441200005.0
2007-09-13 20:30:00,2.0317,2.0318,2.0316,2.0318,639499996.0
2007-09-13 20:31:00,2.0318,2.0319,2.0312,2.03125,791700004.0
2007-09-13 20:32:00,2.03125,2.0313,2.0306,2.0308,955900000.0
2007-09-13 20:33:00,2.0309,2.0309,2.0308,2.0309,727799970.0
2007-09-13 20:34:00,2.0308,2.031,2.03065,2.03075,1468300006.0
2007-09-13 20:35:00,2.0308,2.0313,2.0307,2.0313,599399996.0
2007-09-13 20:36:00,2.0312,2.0313,2.0308,2.0308,1170799988.0
2007-09-13 20:37:00,2.0308,2.031,2.03075,2.0309,847399988.0
2007-09-13 20:38:00,2.0309,2.0312,2.0308,2.0311,631800000.0
2007-09-13 20:39:00,2.0311,2.0312,2.031,2.0312,1020699996.0
2007-09-13 20:40:00,2.0312,2.03145,2.0311,2.0311,349699998.0
2007-09-13 20:41:00,2.03115,2.03115,2.0309,2.03095,155900002.0
2007-09-13 20:42:00,2.03095,2.03095,2.0309,2.03095,18700000.0
2007-09-13 20:43:00,2.03095,2.03095,2.0307,2.0308,618499993.0
2007-09-13 20:44:00,2.0308,2.0309,2.0307,2.0308,57600000.0
2007-09-13 20:45:00,2.03075,2.0308,2.0307,2.0307,234000000.0
2007-09-13 20:46:00,2.0307,2.031,2.0307,2.0308,878000001.0
2007-09-13 20:47:00,2.031,2.031,2.0309,2.0309,541799986.0
2007-09-13 20:48:00,2.0309,2.03115,2.0309,2.03115,758099997.0
2007-09-13 20:49:00,2.0311,2.0312,2.03105,2.0311,1020399991.0
2007-09-13 20:50:00,2.0311,2.0312,2.0311,2.03115,553599994.0
2007-09-13 20:51:00,2.03115,2.03115,2.0307,2.03105,365500001.0
2007-09-13 20:52:00,2.03105,2.03125,2.0309,2.03125,557199990.0
2007-09-13 20:53:00,2.03125,2.03125,2.0312,2.0312,182699995.0
2007-09-13 20:54:00,2.0312,2.0312,2.031,2.031,407499991.0
2007-09-13 20:55:00,2.031,2.03115,2.03095,2.03115,433200005.0
2007-09-13 20:56:00,2.03115,2.03115,2.0309,2.0309,1033399987.0
2007-09-13 20:57:00,2.0309,2.0311,2.03085,2.0309,947200001.0
2007-09-13 20:58:00,2.03085,2.032,2.03085,2.0319,907099994.0
2007-09-13 20:59:00,2.0319,2.032,2.03125,2.0313,1358899988.0
2007-09-13 21:00:00,2.03135,2.0325,2.03135,2.03235,573000000.0
2007-09-13 21:01:00,2.0324,2.0324,2.0319,2.0319,716099992.0
2007-09-13 21:02:00,2.0319,2.0319,2.0318,2.0318,952599992.0
2007-09-13 21:03:00,2.0319,2.0319,2.0318,2.0319,116000000.0
2007-09-13 21:04:00,2.0319,2.032,2.0319,2.032,101999998.0
2007-09-13 21:05:00,2.032,2.03205,2.0318,2.032,694699978.0
2007-09-13 21:06:00,2.032,2.03205,2.0317,2.03175,799299993.0
2007-09-13 21:07:00,2.0318,2.03195,2.03165,2.03195,464899990.0
2007-09-13 21:08:00,2.03195,2.03205,2.03195,2.032,192099997.0
2007-09-13 21:09:00,2.032,2.03215,2.03195,2.03215,191399998.0
2007-09-13 21:10:00,2.032,2.03205,2.0319,2.0319,374799998.0
2007-09-13 21:11:00,2.0319,2.0319,2.03175,2.0318,239900001.0
2007-09-13 21:12:00,2.0318,2.03185,2.0318,2.0318,213599999.0
2007-09-13 21:13:00,2.0318,2.0318,2.0318,2.0318,251300001.0
2007-09-13 21:14:00,2.0318,2.03195,2.0318,2.0319,286500000.0
2007-09-13 21:15:00,2.0319,2.0319,2.0312,2.0315,1799199989.0
2007-09-13 21:16:00,2.0315,2.0317,2.0315,2.0317,82400000.0
2007-09-13 21:17:00,2.0315,2.0315,2.0314,2.0314,83100000.0
2007-09-13 21:18:00,2.0314,2.0315,2.0313,2.0315,381200001.0
2007-09-13 21:19:00,2.0315,2.0315,2.03115,2.0312,354599997.0
2007-09-13 21:20:00,2.03115,2.0312,2.0311,2.0312,157400001.0
2007-09-13 21:21:00,2.0312,2.0312,2.0312,2.0312,69200000.0
2007-09-13 21:22:00,2.0312,2.0312,2.0311,2.0311,290400000.0
2007-09-13 21:23:00,2.0311,2.0311,2.031,2.031,160000000.0
2007-09-13 21:24:00,2.031,2.0311,2.03095,2.031,90899999.0
2007-09-13 21:25:00,2.031,2.031,2.031,2.031,15200000.0
2007-09-13 21:26:00,2.031,2.031,2.031,2.031,23800000.0
2007-09-13 21:27:00,2.031,2.031,2.03095,2.031,44400000.0
2007-09-13 21:28:00,2.031,2.031,2.031,2.031,34100000.0
2007-09-13 21:29:00,2.031,2.031,2.0308,2.03085,205199997.0
2007-09-13 21:30:00,2.03085,2.03085,2.0308,2.0308,773299999.0
2007-09-13 21:31:00,2.0308,2.0308,2.0307,2.0308,253000000.0
2007-09-13 21:32:00,2.0308,2.0308,2.0308,2.0308,17800000.0
2007-09-13 21:33:00,2.0307,2.0308,2.0306,2.0307,172100003.0
2007-09-13 21:34:00,2.0307,2.0307,2.0307,2.0307,38000000.0
2007-09-13 21:35:00,2.0307,2.0308,2.0307,2.0308,684999990.0
2007-09-13 21:36:00,2.0308,2.0308,2.0306,2.03075,316799993.0
2007-09-13 21:37:00,2.03075,2.0309,2.03075,2.0309,392499996.0
2007-09-13 21:38:00,2.0309,2.0309,2.0308,2.0308,313800000.0
2007-09-13 21:39:00,2.0308,2.0308,2.03075,2.03075,96199997.0
2007-09-13 21:40:00,2.03075,2.0308,2.03075,2.0308,6000000.0
2007-09-13 21:41:00,2.0308,2.0308,2.0306,2.0306,10200000.0
2007-09-13 21:42:00,2.0306,2.0308,2.0306,2.03075,53900001.0
2007-09-13 21:43:00,2.03075,2.0309,2.0307,2.0309,46399999.0
2007-09-13 21:44:00,2.0309,2.0309,2.0308,2.0308,4600000.0
2007-09-13 21:45:00,2.03048,2.03049,2.03041,2.03049,206100000.0
2007-09-13 21:46:00,2.0308,2.0308,2.0305,2.03075,216400000.0
2007-09-13 21:47:00,2.03075,2.0309,2.0307,2.0309,509600009.0
2007-09-13 21:48:00,2.0309,2.0309,2.0309,2.0309,259500000.0
2007-09-13 21:49:00,2.0309,2.031,2.0308,2.031,523099997.0
2007-09-13 21:50:00,2.0309,2.0311,2.03075,2.0311,883600003.0
2007-09-13 21:51:00,2.0312,2.0312,2.0311,2.0311,127400001.0
2007-09-13 21:52:00,2.03105,2.0312,2.03105,2.0312,129499998.0
2007-09-13 21:53:00,2.0312,2.0312,2.03105,2.03105,37000000.0
2007-09-13 21:54:00,2.03105,2.0311,2.0309,2.0309,241700001.0
2007-09-13 21:55:00,2.031,2.0311,2.0308,2.0308,830899998.0
2007-09-13 21:56:00,2.0309,2.0309,2.0304,2.0304,1191000003.0
2007-09-13 21:57:00,2.0304,2.0304,2.0296,2.02995,884699995.0
2007-09-13 21:58:00,2.02995,2.0303,2.0299,2.03025,1177399989.0
2007-09-13 21:59:00,2.03025,2.0303,2.02995,2.0301,1274599996.0
2007-09-13 22:00:00,2.03,2.0301,2.0299,2.02995,777499995.0
2007-09-13 22:01:00,2.02995,2.0301,2.02985,2.0299,651999991.0
2007-09-13 22:02:00,2.02995,2.02995,2.0298,2.0299,428799999.0
2007-09-13 22:03:00,2.0299,2.0299,2.02985,2.02985,93100000.0
2007-09-13 22:04:00,2.02985,2.03,2.02985,2.03,86600000.0
2007-09-13 22:05:00,2.0299,2.03,2.0299,2.03,188400000.0
2007-09-13 22:06:00,2.03,2.03,2.03,2.03,62200000.0
2007-09-13 22:07:00,2.03,2.03,2.03,2.03,181800003.0
2007-09-13 22:08:00,2.03,2.0305,2.03,2.0301,748700001.0
2007-09-13 22:09:00,2.0301,2.0301,2.0299,2.03005,860500006.0
2007-09-13 22:10:00,2.0301,2.0302,2.02985,2.0299,264400000.0
2007-09-13 22:11:00,2.03,2.03,2.0299,2.03,128600000.0
2007-09-13 22:12:00,2.0299,2.0299,2.0299,2.0299,24600000.0
2007-09-13 22:13:00,2.0299,2.0299,2.0299,2.0299,29400001.0
2007-09-13 22:14:00,2.0299,2.03,2.0299,2.0299,300800000.0
2007-09-13 22:15:00,2.0301,2.0301,2.0296,2.0297,290599999.0
2007-09-13 22:16:00,2.0298,2.0298,2.0298,2.0298,76000000.0
2007-09-13 22:17:00,2.0298,2.0298,2.0291,2.0294,946237493.0
2007-09-13 22:18:00,2.0292,2.0294,2.0288,2.0291,1549999992.0
2007-09-13 22:19:00,2.0291,2.02955,2.0291,2.0291,1204999977.0
2007-09-13 22:20:00,2.0291,2.0291,2.0285,2.0285,1015699996.0
2007-09-13 22:21:00,2.0285,2.0287,2.0285,2.0287,295899999.0
2007-09-13 22:22:00,2.02875,2.0288,2.0285,2.0285,333300000.0
2007-09-13 22:23:00,2.0285,2.0285,2.0279,2.028,440800001.0
2007-09-13 22:24:00,2.028,2.0281,2.0279,2.028,795800002.0
2007-09-13 22:25:00,2.028,2.028,2.0279,2.028,96600002.0
2007-09-13 22:26:00,2.0279,2.028,2.0266,2.0267,1302600005.0
2007-09-13 22:27:00,2.0268,2.027,2.02645,2.02655,1345799993.0
2007-09-13 22:28:00,2.02655,2.0268,2.0264,2.0265,790600004.0
2007-09-13 22:29:00,2.0265,2.0266,2.0264,2.0266,441199994.0
2007-09-13 22:30:00,2.0266,2.0272,2.0266,2.0272,929800006.0
2007-09-13 22:31:00,2.0272,2.0275,2.0272,2.0275,264000002.0
2007-09-13 22:32:00,2.0275,2.0275,2.0268,2.0269,322400000.0
2007-09-13 22:33:00,2.0269,2.0269,2.0264,2.0267,666400000.0
2007-09-13 22:34:00,2.0267,2.0267,2.0265,2.0267,1468299998.0
2007-09-13 22:35:00,2.0267,2.0267,2.02655,2.0267,370899996.0
2007-09-13 22:36:00,2.0267,2.0268,2.0267,2.0267,638999997.0
2007-09-13 22:37:00,2.0268,2.0268,2.0264,2.0265,763399999.0
2007-09-13 22:38:00,2.0265,2.0266,2.02605,2.0262,737000002.0
2007-09-13 22:39:00,2.0262,2.0263,2.02595,2.0261,681800000.0
2007-09-13 22:40:00,2.0261,2.0262,2.0259,2.026,673100002.0
2007-09-13 22:41:00,2.0261,2.0263,2.0258,2.0263,713400001.0
2007-09-13 22:42:00,2.0263,2.0266,2.0263,2.0265,501400006.0
2007-09-13 22:43:00,2.0264,2.02655,2.0264,2.0264,494000001.0
2007-09-13 22:44:00,2.0265,2.0266,2.0264,2.0265,193899999.0
2007-09-13 22:45:00,2.0265,2.0268,2.0265,2.0267,543800004.0
2007-09-13 22:46:00,2.0267,2.0267,2.0266,2.0267,304700003.0
2007-09-13 22:47:00,2.0267,2.0267,2.0263,2.02635,363700000.0
2007-09-13 22:48:00,2.0263,2.0264,2.0261,2.0263,523299999.0
2007-09-13 22:49:00,2.02625,2.0263,2.0261,2.0261,418500001.0
2007-09-13 22:50:00,2.0261,2.0262,2.0261,2.0261,714800006.0
2007-09-13 22:51:00,2.0261,2.02625,2.0261,2.0262,570499999.0
2007-09-13 22:52:00,2.0262,2.02635,2.0262,2.0262,508999996.0
2007-09-13 22:53:00,2.0262,2.0262,2.0251,2.0252,771500005.0
2007-09-13 22:54:00,2.0253,2.0254,2.0252,2.0253,675200003.0
2007-09-13 22:55:00,2.0253,2.0253,2.0251,2.0253,232499999.0
2007-09-13 22:56:00,2.0253,2.0254,2.0252,2.0252,331400003.0
2007-09-13 22:57:00,2.0252,2.0252,2.025,2.0251,999699993.0
2007-09-13 22:58:00,2.0251,2.0251,2.025,2.025,552599986.0
2007-09-13 22:59:00,2.025,2.0252,2.0249,2.0251,565299999.0
2007-09-13 23:00:00,2.0251,2.0251,2.0251,2.0251,192300000.0
2007-09-13 23:01:00,2.0251,2.0251,2.0247,2.0248,242100000.0
2007-09-13 23:02:00,2.0249,2.0251,2.0247,2.0248,126700000.0
2007-09-13 23:03:00,2.0248,2.025,2.0248,2.025,52300000.0
2007-09-13 23:04:00,2.025,2.025,2.0247,2.0247,169400000.0
2007-09-13 23:05:00,2.0247,2.0249,2.0247,2.0249,307400000.0
2007-09-13 23:06:00,2.0248,2.0248,2.0244,2.0246,394700002.0
2007-09-13 23:07:00,2.0246,2.0246,2.0234,2.0237,558399997.0
2007-09-13 23:08:00,2.0237,2.0239,2.0215,2.0222,909200001.0
2007-09-13 23:09:00,2.0222,2.0227,2.0215,2.0215,968499997.0
2007-09-13 23:10:00,2.0215,2.022,2.0215,2.022,524999997.0
2007-09-13 23:11:00,2.022,2.0222,2.0216,2.0219,423200000.0
2007-09-13 23:12:00,2.0219,2.02193,2.0209,2.0214,209500000.0
2007-09-13 23:13:00,2.0214,2.0214,2.0204,2.021,623000000.0
2007-09-13 23:14:00,2.0209,2.0218,2.0209,2.0216,469300000.0
2007-09-13 23:15:00,2.0216,2.0221,2.0216,2.0221,423900000.0
2007-09-13 23:16:00,2.0219,2.0222,2.0217,2.0219,510799995.0
2007-09-13 23:17:00,2.022,2.022,2.0216,2.0219,571000000.0
2007-09-13 23:18:00,2.0219,2.0227,2.0219,2.0226,602300003.0
2007-09-13 23:19:00,2.0225,2.023,2.0219,2.0226,458800001.0
2007-09-13 23:20:00,2.02255,2.02255,2.0217,2.0219,561100000.0
2007-09-13 23:21:00,2.0219,2.0222,2.0218,2.0222,212300003.0
2007-09-13 23:22:00,2.0221,2.0226,2.0218,2.02195,507300000.0
2007-09-13 23:23:00,2.02195,2.0222,2.02185,2.0222,282200002.0
2007-09-13 23:24:00,2.0222,2.0223,2.02175,2.02175,192600001.0
2007-09-13 23:25:00,2.0219,2.022,2.02185,2.022,353900000.0
2007-09-13 23:26:00,2.022,2.0221,2.0215,2.0219,606900001.0
2007-09-13 23:27:00,2.0218,2.0219,2.0216,2.0216,419799999.0
2007-09-13 23:28:00,2.0217,2.0217,2.0215,2.0216,301499998.0
2007-09-13 23:29:00,2.0216,2.0216,2.02145,2.02145,122300000.0
2007-09-13 23:30:00,2.0215,2.0215,2.0207,2.02085,710200001.0
2007-09-13 23:31:00,2.021,2.0219,2.0207,2.0217,834799992.0
2007-09-13 23:32:00,2.0216,2.0222,2.0213,2.0222,419300000.0
2007-09-13 23:33:00,2.0222,2.0223,2.0214,2.0216,637200002.0
2007-09-13 23:34:00,2.02155,2.0218,2.0212,2.0213,246000000.0
2007-09-13 23:35:00,2.0213,2.0213,2.021,2.02115,332400001.0
2007-09-13 23:36:00,2.02115,2.0213,2.02115,2.0213,148900000.0
2007-09-13 23:37:00,2.0214,2.0214,2.0213,2.0213,220500002.0
2007-09-13 23:38:00,2.0213,2.0213,2.0206,2.021,245400002.0
2007-09-13 23:39:00,2.021,2.021,2.02,2.02,265700001.0
2007-09-13 23:40:00,2.02,2.02,2.02,2.02,366500000.0
2007-09-13 23:41:00,2.02,2.02,2.019,2.01955,716699998.0
2007-09-13 23:42:00,2.0196,2.0196,2.0191,2.0196,131900001.0
2007-09-13 23:43:00,2.0199,2.0202,2.01945,2.0198,308800000.0
2007-09-13 23:44:00,2.0198,2.0199,2.0197,2.0197,157500000.0
2007-09-13 23:45:00,2.0197,2.0198,2.0196,2.0196,138700000.0
2007-09-13 23:46:00,2.0197,2.0197,2.0195,2.0195,359199999.0
2007-09-13 23:47:00,2.0195,2.0197,2.0195,2.0197,280200000.0
2007-09-13 23:48:00,2.01975,2.02,2.0194,2.0197,319799999.0
2007-09-13 23:49:00,2.0197,2.0197,2.0196,2.0196,60300000.0
2007-09-13 23:50:00,2.0196,2.0204,2.0196,2.0201,173400000.0
2007-09-13 23:51:00,2.0202,2.02172,2.02,2.0206,101100000.0
2007-09-13 23:52:00,2.0204,2.0205,2.02,2.02015,78300000.0
2007-09-13 23:53:00,2.0201,2.02015,2.0195,2.0197,60800000.0
2007-09-13 23:54:00,2.0197,2.0204,2.0197,2.0199,94600000.0
2007-09-13 23:55:00,2.0199,2.0199,2.01925,2.0194,44300000.0
2007-09-13 23:56:00,2.0195,2.0195,2.0192,2.0192,14800000.0
2007-09-13 23:57:00,2.0192,2.0192,2.0191,2.0191,11200000.0
2007-09-13 23:58:00,2.0191,2.0192,2.0189,2.0189,74500000.0
2007-09-13 23:59:00,2.0189,2.019,2.0188,2.0189,25600000.0
2007-09-14 00:00:00,2.0189,2.0191,2.01885,2.019,44200000.0
2007-09-14 00:01:00,2.0191,2.0197,2.019,2.0193,78100000.0
2007-09-14 00:02:00,2.0193,2.0193,2.0191,2.0191,24900000.0
2007-09-14 00:03:00,2.0192,2.0193,2.0191,2.0191,27200000.0
2007-09-14 00:04:00,2.0191,2.0194,2.0191,2.0193,80900000.0
2007-09-14 00:05:00,2.0194,2.01965,2.01925,2.0196,56300000.0
2007-09-14 00:06:00,2.0197,2.0199,2.0197,2.0199,28100000.0
2007-09-14 00:07:00,2.0199,2.0199,2.0199,2.0199,32800000.0
2007-09-14 00:08:00,2.0199,2.0203,2.0199,2.0202,78800000.0
2007-09-14 00:09:00,2.0202,2.02045,2.0199,2.0203,67400000.0
2007-09-14 00:10:00,2.0203,2.02035,2.0199,2.0202,34000000.0
2007-09-14 00:11:00,2.0203,2.0203,2.0193,2.0202,134362500.0
2007-09-14 00:12:00,2.02,2.02015,2.0191,2.0195,112800000.0
2007-09-14 00:13:00,2.01945,2.0196,2.0192,2.0192,32400000.0
2007-09-14 00:14:00,2.01915,2.01935,2.01905,2.0192,32200000.0
2007-09-14 00:15:00,2.0191,2.01925,2.019,2.019,36600000.0
2007-09-14 00:16:00,2.01895,2.019,2.0188,2.0188,95000000.0
2007-09-14 00:17:00,2.0188,2.0191,2.0188,2.01905,54900000.0
2007-09-14 00:18:00,2.019,2.0195,2.01865,2.0192,144100000.0
2007-09-14 00:19:00,2.0192,2.0192,2.019,2.019,40800000.0
2007-09-14 00:20:00,2.019,2.019,2.019,2.019,21000000.0
2007-09-14 00:21:00,2.01905,2.0191,2.0188,2.01905,51900000.0
2007-09-14 00:22:00,2.01905,2.0192,2.01905,2.0191,14900000.0
2007-09-14 00:23:00,2.0192,2.0194,2.0191,2.0192,47700000.0
2007-09-14 00:24:00,2.0192,2.0193,2.0192,2.0193,8000000.0
2007-09-14 00:25:00,2.0194,2.0198,2.0194,2.0195,46200000.0
2007-09-14 00:26:00,2.0196,2.0201,2.0195,2.0201,98100000.0
2007-09-14 00:27:00,2.0202,2.0202,2.0201,2.0201,17200000.0
2007-09-14 00:28:00,2.02,2.02,2.01975,2.02,22400000.0
2007-09-14 00:29:00,2.0201,2.0201,2.0199,2.02,49200000.0
2007-09-14 00:30:00,2.02,2.0202,2.02,2.02,58800000.0
2007-09-14 00:31:00,2.0202,2.021,2.0201,2.021,113600000.0
2007-09-14 00:32:00,2.021,2.021,2.0207,2.0209,70400000.0
2007-09-14 00:33:00,2.021,2.021,2.021,2.021,11800000.0
2007-09-14 00:34:00,2.0212,2.0212,2.02075,2.021,70800000.0
2007-09-14 00:35:00,2.0209,2.0214,2.0209,2.0212,87400000.0
2007-09-14 00:36:00,2.0214,2.022,2.0214,2.0214,192400000.0
2007-09-14 00:37:00,2.0212,2.0212,2.02075,2.02085,97100000.0
2007-09-14 00:38:00,2.0209,2.0209,2.0199,2.0199,92300000.0
2007-09-14 00:39:00,2.02,2.02025,2.0196,2.0199,158000000.0
2007-09-14 00:40:00,2.0201,2.0202,2.0197,2.0199,70400000.0
2007-09-14 00:41:00,2.02,2.02,2.0194,2.0194,46000000.0
2007-09-14 00:42:00,2.0194,2.0195,2.0193,2.01935,139700000.0
2007-09-14 00:43:00,2.0192,2.0192,2.0191,2.0191,37200000.0
2007-09-14 00:44:00,2.0191,2.0193,2.0191,2.0193,38400000.0
2007-09-14 00:45:00,2.019,2.0194,2.01895,2.019,128400000.0
2007-09-14 00:46:00,2.019,2.019,2.0189,2.0189,98400000.0
2007-09-14 00:47:00,2.01885,2.0194,2.01885,2.0194,92900000.0
2007-09-14 00:48:00,2.0194,2.0195,2.019,2.0194,84500000.0
2007-09-14 00:49:00,2.0193,2.0193,2.01885,2.0192,29700000.0
2007-09-14 00:50:00,2.0192,2.0192,2.01795,2.0181,186800000.0
2007-09-14 00:51:00,2.0182,2.0184,2.0178,2.018,169300000.0
2007-09-14 00:52:00,2.018,2.018,2.0173,2.0175,256000000.0
2007-09-14 00:53:00,2.01755,2.0176,2.0171,2.0174,100800000.0
2007-09-14 00:54:00,2.0173,2.0177,2.0171,2.0176,90400000.0
2007-09-14 00:55:00,2.01765,2.01785,2.0173,2.0173,162000000.0
2007-09-14 00:56:00,2.01735,2.01735,2.0167,2.01705,93600000.0
2007-09-14 00:57:00,2.017,2.0171,2.0169,2.0171,84700000.0
2007-09-14 00:58:00,2.0171,2.0173,2.017,2.0173,132900000.0
2007-09-14 00:59:00,2.01725,2.01735,2.0169,2.0171,59600000.0
2007-09-14 01:00:00,2.0171,2.0176,2.017,2.0175,120600000.0
2007-09-14 01:01:00,2.0175,2.0175,2.0172,2.0173,62000000.0
2007-09-14 01:02:00,2.0173,2.0174,2.0171,2.01725,87900000.0
2007-09-14 01:03:00,2.0173,2.01815,2.01725,2.0181,172800000.0
2007-09-14 01:04:00,2.0183,2.0185,2.0181,2.0182,122800000.0
2007-09-14 01:05:00,2.01815,2.01815,2.0181,2.0181,30000000.0
2007-09-14 01:06:00,2.0181,2.01815,2.01805,2.01815,32400000.0
2007-09-14 01:07:00,2.0181,2.0182,2.018,2.0181,54000000.0
2007-09-14 01:08:00,2.01825,2.0183,2.0179,2.01795,101200000.0
2007-09-14 01:09:00,2.0176,2.0181,2.0175,2.018,160400000.0
2007-09-14 01:10:00,2.01805,2.0182,2.01805,2.0182,16800000.0
2007-09-14 01:11:00,2.0182,2.0184,2.0179,2.01835,123200000.0
2007-09-14 01:12:00,2.0183,2.0185,2.0183,2.01845,52300000.0
2007-09-14 01:13:00,2.0187,2.0187,2.01805,2.0184,62400000.0
2007-09-14 01:14:00,2.0185,2.0186,2.01845,2.01845,61800000.0
2007-09-14 01:15:00,2.0183,2.01845,2.01824,2.01832,118000000.0
2007-09-14 01:16:00,2.0185,2.0187,2.0182,2.0186,71200000.0
2007-09-14 01:17:00,2.0186,2.0186,2.0183,2.0185,61600000.0
2007-09-14 01:18:00,2.0185,2.0186,2.0183,2.0183,187100000.0
2007-09-14 01:19:00,2.0185,2.0186,2.0185,2.0185,98800000.0
2007-09-14 01:20:00,2.0186,2.0186,2.0185,2.0185,26400000.0
2007-09-14 01:21:00,2.0185,2.0185,2.0184,2.0184,40000000.0
2007-09-14 01:22:00,2.01865,2.01905,2.0186,2.01885,102600000.0
2007-09-14 01:23:00,2.0189,2.01895,2.0189,2.0189,34800000.0
2007-09-14 01:24:00,2.0189,2.0193,2.0187,2.0191,100400000.0
2007-09-14 01:25:00,2.01915,2.01925,2.01915,2.01915,16000000.0
2007-09-14 01:26:00,2.0192,2.0194,2.0191,2.01935,50400000.0
2007-09-14 01:27:00,2.0195,2.0198,2.0192,2.0197,132800000.0
2007-09-14 01:28:00,2.0197,2.02,2.0196,2.0198,151200000.0
2007-09-14 01:29:00,2.0197,2.0199,2.01915,2.0193,161900000.0
2007-09-14 01:30:00,2.0194,2.0196,2.0192,2.0195,157200000.0
2007-09-14 01:31:00,2.0196,2.02,2.0196,2.0199,45800000.0
2007-09-14 01:32:00,2.0199,2.0199,2.0192,2.0193,156000000.0
2007-09-14 01:33:00,2.0193,2.0193,2.0189,2.019,176000000.0
2007-09-14 01:34:00,2.019,2.0191,2.019,2.019,102000000.0
2007-09-14 01:35:00,2.019,2.019,2.0188,2.0188,49600000.0
2007-09-14 01:36:00,2.0188,2.0188,2.0188,2.0188,41600000.0
2007-09-14 01:37:00,2.0188,2.019,2.0186,2.0189,248600000.0
2007-09-14 01:38:00,2.019,2.0192,2.019,2.0191,114400000.0
2007-09-14 01:39:00,2.01903,2.01904,2.01872,2.0188,1213300011.0
2007-09-14 01:40:00,2.0191,2.0191,2.0188,2.0188,211200000.0
2007-09-14 01:41:00,2.0188,2.019,2.01875,2.019,104400000.0
2007-09-14 01:42:00,2.019,2.0192,2.019,2.019,42800000.0
2007-09-14 01:43:00,2.019,2.0194,2.0187,2.0187,55200000.0
2007-09-14 01:44:00,2.0188,2.0188,2.0185,2.0185,74400000.0
2007-09-14 01:45:00,2.0185,2.0187,2.0185,2.0187,68400000.0
2007-09-14 01:46:00,2.019,2.019,2.0187,2.0187,42400000.0
2007-09-14 01:47:00,2.0187,2.0187,2.0187,2.0187,21600000.0
2007-09-14 01:48:00,2.0187,2.0189,2.0187,2.0189,17600000.0
2007-09-14 01:49:00,2.01854,2.0186,2.01835,2.01847,583600001.0
2007-09-14 01:50:00,2.0184,2.01864,2.01833,2.01843,1076700012.0
2007-09-14 01:51:00,2.01858,2.01867,2.01835,2.01835,507500004.0
2007-09-14 01:52:00,2.0189,2.0189,2.0188,2.0189,31200000.0
2007-09-14 01:53:00,2.01858,2.01862,2.01847,2.01857,480600000.0
2007-09-14 01:54:00,2.0189,2.0193,2.0189,2.0193,18400000.0
2007-09-14 01:55:00,2.0191,2.0191,2.0191,2.0191,3200000.0
2007-09-14 01:56:00,2.0191,2.0195,2.0191,2.01915,39400000.0
2007-09-14 01:57:00,2.0191,2.0194,2.0191,2.0194,69600000.0
2007-09-14 01:58:00,2.0195,2.0198,2.01925,2.0197,92100000.0
2007-09-14 01:59:00,2.01959,2.01969,2.01929,2.01948,422700005.0
2007-09-14 02:00:00,2.0198,2.0202,2.0198,2.0201,145600000.0
2007-09-14 02:01:00,2.0201,2.0202,2.0201,2.0202,114400000.0
2007-09-14 02:02:00,2.0204,2.0204,2.0201,2.0201,118800000.0
2007-09-14 02:03:00,2.0201,2.0201,2.0201,2.0201,20800000.0
2007-09-14 02:04:00,2.0201,2.0201,2.01995,2.0201,37200000.0
2007-09-14 02:05:00,2.0201,2.0202,2.0199,2.0202,80400000.0
2007-09-14 02:06:00,2.0202,2.0203,2.0201,2.0201,215200000.0
2007-09-14 02:07:00,2.0201,2.0203,2.0201,2.0202,185600000.0
2007-09-14 02:08:00,2.0202,2.0202,2.0194,2.0196,106000000.0
2007-09-14 02:09:00,2.0197,2.0197,2.01945,2.0195,64800000.0
2007-09-14 02:10:00,2.0195,2.0196,2.0192,2.0196,90800000.0
2007-09-14 02:11:00,2.0197,2.0201,2.0194,2.0201,228100000.0
2007-09-14 02:12:00,2.0201,2.0209,2.0201,2.0208,194200000.0
2007-09-14 02:13:00,2.0208,2.0209,2.0204,2.0208,222800000.0
2007-09-14 02:14:00,2.02065,2.021,2.0203,2.0208,157000000.0
2007-09-14 02:15:00,2.0209,2.0213,2.0207,2.02085,247300000.0
2007-09-14 02:16:00,2.021,2.0212,2.02065,2.0212,203200000.0
2007-09-14 02:17:00,2.0212,2.0212,2.0207,2.0208,100800000.0
2007-09-14 02:18:00,2.0208,2.0208,2.02045,2.02045,80000000.0
2007-09-14 02:19:00,2.02045,2.0206,2.02025,2.0206,182400000.0
2007-09-14 02:20:00,2.0206,2.0207,2.0205,2.0205,49600000.0
2007-09-14 02:21:00,2.0207,2.021,2.0205,2.0209,128600000.0
2007-09-14 02:22:00,2.0209,2.021,2.0205,2.0205,153200000.0
2007-09-14 02:23:00,2.0205,2.021,2.0205,2.0208,114400000.0
2007-09-14 02:24:00,2.0208,2.021,2.0208,2.0208,152000000.0
2007-09-14 02:25:00,2.0208,2.0208,2.0202,2.0202,152400000.0
2007-09-14 02:26:00,2.0202,2.0203,2.02005,2.0202,82200000.0
2007-09-14 02:27:00,2.0202,2.0202,2.0202,2.0202,26400000.0
2007-09-14 02:28:00,2.0202,2.0202,2.0202,2.0202,28800000.0
2007-09-14 02:29:00,2.0202,2.0202,2.0198,2.0198,74400000.0
2007-09-14 02:30:00,2.0198,2.01995,2.0197,2.0198,115600000.0
2007-09-14 02:31:00,2.0198,2.0198,2.019,2.0192,208000000.0
2007-09-14 02:32:00,2.0193,2.0194,2.0185,2.0189,137600000.0
2007-09-14 02:33:00,2.0189,2.0189,2.0187,2.0189,56800000.0
2007-09-14 02:34:00,2.0188,2.019,2.0188,2.0188,99200000.0
2007-09-14 02:35:00,2.0188,2.0192,2.0188,2.0192,75600000.0
2007-09-14 02:36:00,2.0188,2.019,2.0186,2.0186,149600000.0
2007-09-14 02:37:00,2.0186,2.0188,2.0183,2.0184,192800000.0
2007-09-14 02:38:00,2.0184,2.0184,2.0183,2.0183,48800000.0
2007-09-14 02:39:00,2.0183,2.0186,2.0183,2.0185,34000000.0
2007-09-14 02:40:00,2.0184,2.0187,2.01835,2.0187,47200000.0
2007-09-14 02:41:00,2.0187,2.019,2.0186,2.01885,126300000.0
2007-09-14 02:42:00,2.01885,2.01885,2.0187,2.0188,54300000.0
2007-09-14 02:43:00,2.01875,2.01875,2.0185,2.0187,124600000.0
2007-09-14 02:44:00,2.0188,2.0188,2.0181,2.01825,160000000.0
2007-09-14 02:45:00,2.0183,2.0189,2.01825,2.0183,140000000.0
2007-09-14 02:46:00,2.0185,2.0185,2.0183,2.0185,64400000.0
2007-09-14 02:47:00,2.0184,2.0186,2.018,2.0181,169900000.0
2007-09-14 02:48:00,2.0181,2.0181,2.0179,2.018,71200000.0
2007-09-14 02:49:00,2.018,2.018,2.018,2.018,6400000.0
2007-09-14 02:50:00,2.018,2.0181,2.0179,2.018,101300000.0
2007-09-14 02:51:00,2.0181,2.0187,2.0181,2.0187,150200000.0
2007-09-14 02:52:00,2.0187,2.019,2.0187,2.0188,76800000.0
2007-09-14 02:53:00,2.0188,2.0188,2.0185,2.0185,72800000.0
2007-09-14 02:54:00,2.0185,2.0185,2.0183,2.0183,74800000.0
2007-09-14 02:55:00,2.0184,2.0185,2.0183,2.0185,76200000.0
2007-09-14 02:56:00,2.0185,2.0187,2.0184,2.0184,67600000.0
2007-09-14 02:57:00,2.01844,2.01861,2.01827,2.01858,84200001.0
2007-09-14 02:58:00,2.0185,2.0185,2.0185,2.0185,6400000.0
2007-09-14 02:59:00,2.0185,2.0186,2.0185,2.0185,12800000.0
2007-09-14 03:00:00,2.0185,2.0186,2.0184,2.0186,43900000.0
2007-09-14 03:01:00,2.0186,2.0187,2.01855,2.01855,27200000.0
2007-09-14 03:02:00,2.0186,2.0188,2.0185,2.0188,112400000.0
2007-09-14 03:03:00,2.0188,2.0188,2.0188,2.0188,16800000.0
2007-09-14 03:04:00,2.0189,2.019,2.0187,2.0188,45600000.0
2007-09-14 03:05:00,2.0187,2.019,2.01865,2.0189,83700000.0
2007-09-14 03:06:00,2.019,2.0192,2.01885,2.0192,99800000.0
2007-09-14 03:07:00,2.0192,2.0192,2.01895,2.01895,122000000.0
2007-09-14 03:08:00,2.01895,2.0193,2.01895,2.0193,121200000.0
2007-09-14 03:09:00,2.0193,2.0194,2.0191,2.0194,85600000.0
2007-09-14 03:10:00,2.0194,2.0195,2.01915,2.0192,120000000.0
2007-09-14 03:11:00,2.0192,2.0192,2.0185,2.0186,148200000.0
2007-09-14 03:12:00,2.01875,2.0188,2.0187,2.0188,46400000.0
2007-09-14 03:13:00,2.019,2.019,2.019,2.019,28000000.0
2007-09-14 03:14:00,2.019,2.019,2.01885,2.01895,52000000.0
2007-09-14 03:15:00,2.01895,2.0191,2.01895,2.01905,83300000.0
2007-09-14 03:16:00,2.01905,2.0192,2.01905,2.0192,57600000.0
2007-09-14 03:17:00,2.0192,2.01935,2.0191,2.01935,82600000.0
2007-09-14 03:18:00,2.0193,2.0195,2.0191,2.0195,76800000.0
2007-09-14 03:19:00,2.0197,2.01975,2.0196,2.0197,34400000.0
2007-09-14 03:20:00,2.0197,2.02,2.0195,2.0197,110400000.0
2007-09-14 03:21:00,2.0198,2.0205,2.01975,2.0203,202400000.0
2007-09-14 03:22:00,2.0205,2.0206,2.0203,2.0203,40000000.0
2007-09-14 03:23:00,2.0205,2.0205,2.02,2.0202,77600000.0
2007-09-14 03:24:00,2.0202,2.0205,2.0202,2.0205,100000000.0
2007-09-14 03:25:00,2.0205,2.0205,2.02,2.0202,81600000.0
2007-09-14 03:26:00,2.0202,2.0202,2.0195,2.0195,132000000.0
2007-09-14 03:27:00,2.0195,2.0195,2.0191,2.0193,92000000.0
2007-09-14 03:28:00,2.0193,2.0193,2.01905,2.0191,32700000.0
2007-09-14 03:29:00,2.0189,2.0191,2.01855,2.0186,100500000.0
2007-09-14 03:30:00,2.0185,2.0186,2.0184,2.0184,95200000.0
2007-09-14 03:31:00,2.0184,2.0188,2.0184,2.0188,69600000.0
2007-09-14 03:32:00,2.0188,2.0189,2.0185,2.0189,107200000.0
2007-09-14 03:33:00,2.01865,2.019,2.0185,2.019,124800000.0
2007-09-14 03:34:00,2.0191,2.0191,2.0191,2.0191,39200000.0
2007-09-14 03:35:00,2.019,2.01905,2.01885,2.01885,15700000.0
2007-09-14 03:36:00,2.01855,2.0196,2.01855,2.01935,31100000.0
2007-09-14 03:37:00,2.01935,2.01975,2.01925,2.01925,9600000.0
2007-09-14 03:38:00,2.0189,2.01945,2.0189,2.01925,12000000.0
2007-09-14 03:39:00,2.01905,2.01915,2.01865,2.01865,11800000.0
2007-09-14 03:40:00,2.0187,2.01955,2.0187,2.0188,16300000.0
2007-09-14 03:41:00,2.01955,2.01973,2.01885,2.01915,18400000.0
2007-09-14 03:42:00,2.01915,2.01915,2.0191,2.0191,6800000.0
2007-09-14 03:43:00,2.0194,2.0194,2.019,2.019,4800000.0
2007-09-14 03:44:00,2.0189,2.01905,2.01855,2.01855,131000000.0
2007-09-14 03:45:00,2.0185,2.0186,2.0184,2.01855,98400000.0
2007-09-14 03:46:00,2.0185,2.019,2.0185,2.019,42400000.0
2007-09-14 03:47:00,2.019,2.019,2.0187,2.0188,46400000.0
2007-09-14 03:48:00,2.0188,2.0188,2.01875,2.0188,23300000.0
2007-09-14 03:49:00,2.0188,2.0188,2.0188,2.0188,24800000.0
2007-09-14 03:50:00,2.0188,2.0189,2.0188,2.0188,60000000.0
2007-09-14 03:51:00,2.0188,2.0189,2.0188,2.0189,19200000.0
2007-09-14 03:52:00,2.0189,2.0193,2.0189,2.0193,95000000.0
2007-09-14 03:53:00,2.0192,2.0193,2.01915,2.01915,78300000.0
2007-09-14 03:54:00,2.01915,2.0196,2.01915,2.0192,43600000.0
2007-09-14 03:55:00,2.0192,2.0192,2.01895,2.01905,65100000.0
2007-09-14 03:56:00,2.01905,2.0192,2.019,2.0192,54400000.0
2007-09-14 03:57:00,2.0192,2.01925,2.01895,2.01915,34000000.0
2007-09-14 03:58:00,2.01915,2.01915,2.01905,2.01905,14400000.0
2007-09-14 03:59:00,2.01905,2.0193,2.01895,2.01895,25600000.0
2007-09-14 04:00:00,2.01895,2.0191,2.01895,2.019,44800000.0
2007-09-14 04:01:00,2.019,2.019,2.019,2.019,6400000.0
2007-09-14 04:02:00,2.019,2.0191,2.019,2.0191,4800000.0
2007-09-14 04:03:00,2.019,2.019,2.019,2.019,8000000.0
2007-09-14 04:04:00,2.019,2.019,2.01895,2.019,24000000.0
2007-09-14 04:05:00,2.0191,2.0191,2.01905,2.0191,97200000.0
2007-09-14 04:06:00,2.0191,2.0191,2.0191,2.0191,9600000.0
2007-09-14 04:07:00,2.0191,2.0191,2.01895,2.01905,47800000.0
2007-09-14 04:08:00,2.01905,2.0191,2.019,2.0191,27100000.0
2007-09-14 04:09:00,2.019,2.0191,2.0188,2.0188,36000000.0
2007-09-14 04:10:00,2.0188,2.0188,2.0186,2.0186,37200000.0
2007-09-14 04:11:00,2.0186,2.0188,2.01855,2.0188,47300000.0
2007-09-14 04:12:00,2.01875,2.01875,2.01845,2.01845,8400000.0
2007-09-14 04:13:00,2.0184,2.01865,2.01835,2.01855,13600000.0
2007-09-14 04:14:00,2.01845,2.01855,2.01845,2.01845,6800000.0
2007-09-14 04:15:00,2.01845,2.0185,2.01815,2.0184,16400000.0
2007-09-14 04:16:00,2.01835,2.0185,2.018,2.01805,17200000.0
2007-09-14 04:17:00,2.0178,2.01835,2.0178,2.01835,25600000.0
2007-09-14 04:18:00,2.0184,2.01855,2.01835,2.01855,12000000.0
2007-09-14 04:19:00,2.01855,2.0186,2.0184,2.0185,18800000.0
2007-09-14 04:20:00,2.0179,2.0186,2.01785,2.0184,7300000.0
2007-09-14 04:21:00,2.0184,2.0187,2.0184,2.0187,19200000.0
2007-09-14 04:22:00,2.0187,2.0188,2.0187,2.0187,59200000.0
2007-09-14 04:23:00,2.0187,2.0187,2.0186,2.0186,44000000.0
2007-09-14 04:24:00,2.0187,2.0189,2.0186,2.0186,91200000.0
2007-09-14 04:25:00,2.0186,2.0186,2.0186,2.0186,3200000.0
2007-09-14 04:26:00,2.0186,2.019,2.0186,2.0186,7200000.0
2007-09-14 04:27:00,2.0186,2.0186,2.0186,2.0186,19200000.0
2007-09-14 04:28:00,2.01833,2.01855,2.01833,2.01851,340299995.0
2007-09-14 04:29:00,2.0186,2.0186,2.0183,2.0183,60800000.0
2007-09-14 04:30:00,2.0183,2.0185,2.0183,2.0185,21600000.0
2007-09-14 04:31:00,2.0183,2.0183,2.0182,2.0182,83200000.0
2007-09-14 04:32:00,2.0182,2.0183,2.0182,2.0183,28000000.0
2007-09-14 04:33:00,2.0183,2.0184,2.0183,2.01835,43200000.0
2007-09-14 04:34:00,2.01835,2.01845,2.01815,2.0183,63200000.0
2007-09-14 04:35:00,2.0183,2.0183,2.01815,2.0182,44400000.0
2007-09-14 04:36:00,2.0183,2.0183,2.01825,2.01825,43900000.0
2007-09-14 04:37:00,2.01825,2.0183,2.01825,2.01825,62400000.0
2007-09-14 04:38:00,2.0183,2.0183,2.0183,2.0183,25600000.0
2007-09-14 04:39:00,2.0183,2.0183,2.0183,2.0183,16800000.0
2007-09-14 04:40:00,2.0183,2.0184,2.0183,2.0183,12800000.0
2007-09-14 04:41:00,2.0183,2.0184,2.0183,2.0184,45600000.0
2007-09-14 04:42:00,2.0185,2.0186,2.01835,2.01855,66600000.0
2007-09-14 04:43:00,2.0186,2.0188,2.0185,2.0188,110400000.0
2007-09-14 04:44:00,2.0188,2.0193,2.0188,2.0191,109200000.0
2007-09-14 04:45:00,2.0191,2.0191,2.019,2.019,9600000.0
2007-09-14 04:46:00,2.0187,2.0191,2.0187,2.0191,19600000.0
2007-09-14 04:47:00,2.0189,2.0189,2.0184,2.0187,28800000.0
2007-09-14 04:48:00,2.0187,2.0187,2.0187,2.0187,22400000.0
2007-09-14 04:49:00,2.0187,2.0187,2.0187,2.0187,16000000.0
2007-09-14 04:50:00,2.0187,2.0187,2.0187,2.0187,12800000.0
2007-09-14 04:51:00,2.0187,2.0187,2.0187,2.0187,22400000.0
2007-09-14 04:52:00,2.0187,2.0187,2.0187,2.0187,6400000.0
2007-09-14 04:53:00,2.0187,2.0187,2.0186,2.0186,22400000.0
2007-09-14 04:54:00,2.0186,2.0186,2.0185,2.0186,72000000.0
2007-09-14 04:55:00,2.0186,2.0186,2.0185,2.0185,18400000.0
2007-09-14 04:56:00,2.0185,2.0185,2.0185,2.0185,16000000.0
2007-09-14 04:57:00,2.0185,2.0185,2.0185,2.0185,22400000.0
2007-09-14 04:58:00,2.0185,2.0185,2.0183,2.0183,68800000.0
2007-09-14 04:59:00,2.0183,2.0183,2.0178,2.018,148400000.0
2007-09-14 05:00:00,2.018,2.018,2.01765,2.01765,55000000.0
2007-09-14 05:01:00,2.0176,2.0177,2.01735,2.0177,154100000.0
2007-09-14 05:02:00,2.0177,2.0179,2.01755,2.0178,208700000.0
2007-09-14 05:03:00,2.0178,2.0179,2.0176,2.01785,88600000.0
2007-09-14 05:04:00,2.01785,2.018,2.01765,2.018,88400000.0
2007-09-14 05:05:00,2.01795,2.018,2.01795,2.018,20200000.0
2007-09-14 05:06:00,2.018,2.018,2.0178,2.0179,32000000.0
2007-09-14 05:07:00,2.018,2.018,2.018,2.018,16800000.0
2007-09-14 05:08:00,2.018,2.0184,2.0178,2.0179,162500000.0
2007-09-14 05:09:00,2.0179,2.018,2.0179,2.018,40000000.0
2007-09-14 05:10:00,2.0181,2.0182,2.0181,2.0181,24000000.0
2007-09-14 05:11:00,2.0181,2.0181,2.0181,2.0181,7200000.0
2007-09-14 05:12:00,2.01796,2.01797,2.01755,2.0179,123900001.0
2007-09-14 05:13:00,2.0181,2.0181,2.018,2.018,12800000.0
2007-09-14 05:14:00,2.018,2.0181,2.0178,2.0178,40800000.0
2007-09-14 05:15:00,2.0178,2.0178,2.01775,2.01775,44800000.0
2007-09-14 05:16:00,2.01785,2.01785,2.0176,2.0176,42400000.0
2007-09-14 05:17:00,2.0176,2.01775,2.0175,2.01775,85600000.0
2007-09-14 05:18:00,2.01775,2.01775,2.0176,2.0177,28800000.0
2007-09-14 05:19:00,2.01765,2.01765,2.01745,2.0175,19200000.0
2007-09-14 05:20:00,2.0175,2.0175,2.01725,2.01745,113500000.0
2007-09-14 05:21:00,2.01745,2.0175,2.01735,2.0175,40800000.0
2007-09-14 05:22:00,2.0173,2.0173,2.01705,2.01715,67300000.0
2007-09-14 05:23:00,2.01705,2.01715,2.017,2.017,27500000.0
2007-09-14 05:24:00,2.017,2.0171,2.017,2.01705,33800000.0
2007-09-14 05:25:00,2.0171,2.0171,2.0171,2.0171,5600000.0
2007-09-14 05:26:00,2.0171,2.0171,2.0169,2.01705,46000000.0
2007-09-14 05:27:00,2.0171,2.0177,2.0166,2.01715,259600000.0
2007-09-14 05:28:00,2.01715,2.0172,2.01675,2.0169,202600000.0
2007-09-14 05:29:00,2.0169,2.017,2.0164,2.0164,89900000.0
2007-09-14 05:30:00,2.01645,2.0167,2.01635,2.01645,108000000.0
2007-09-14 05:31:00,2.01655,2.0166,2.0165,2.0166,34400000.0
2007-09-14 05:32:00,2.0166,2.0169,2.01655,2.01655,87600000.0
2007-09-14 05:33:00,2.01655,2.0166,2.0161,2.0162,52000000.0
2007-09-14 05:34:00,2.0162,2.0165,2.0162,2.0165,16800000.0
2007-09-14 05:35:00,2.0165,2.0169,2.0164,2.0169,73500000.0
2007-09-14 05:36:00,2.0169,2.0175,2.0167,2.0173,142400000.0
2007-09-14 05:37:00,2.0173,2.0176,2.01695,2.0173,148400000.0
2007-09-14 05:38:00,2.0173,2.0173,2.0173,2.0173,28800000.0
2007-09-14 05:39:00,2.0174,2.0174,2.0172,2.0172,87300000.0
2007-09-14 05:40:00,2.0173,2.01735,2.0171,2.0172,48800000.0
2007-09-14 05:41:00,2.0172,2.01725,2.0171,2.0172,38400000.0
2007-09-14 05:42:00,2.01725,2.0173,2.0171,2.0173,53600000.0
2007-09-14 05:43:00,2.01725,2.01725,2.0172,2.0172,9600000.0
2007-09-14 05:44:00,2.0172,2.0174,2.0172,2.01735,86900000.0
2007-09-14 05:45:00,2.0174,2.0174,2.0174,2.0174,72000000.0
2007-09-14 05:46:00,2.0174,2.0182,2.0174,2.01785,103200000.0
2007-09-14 05:47:00,2.01785,2.0182,2.01775,2.0181,87700000.0
2007-09-14 05:48:00,2.0181,2.0186,2.018,2.0181,120800000.0
2007-09-14 05:49:00,2.0181,2.0182,2.0181,2.0182,41600000.0
2007-09-14 05:50:00,2.0182,2.0184,2.0181,2.0181,88000000.0
2007-09-14 05:51:00,2.0181,2.0184,2.01805,2.0184,85800000.0
2007-09-14 05:52:00,2.0183,2.0184,2.0181,2.0183,48300000.0
2007-09-14 05:53:00,2.0183,2.0184,2.0183,2.0184,28800000.0
2007-09-14 05:54:00,2.0184,2.0187,2.0183,2.0185,153600000.0
2007-09-14 05:55:00,2.0185,2.0187,2.0185,2.0186,116000000.0
2007-09-14 05:56:00,2.0186,2.0187,2.0185,2.0186,83200000.0
2007-09-14 05:57:00,2.0188,2.0188,2.0186,2.0186,9600000.0
2007-09-14 05:58:00,2.0186,2.01875,2.0186,2.0187,46400000.0
2007-09-14 05:59:00,2.0187,2.0191,2.01865,2.0191,80800000.0
2007-09-14 06:00:00,2.0191,2.0192,2.0191,2.0192,12800000.0
2007-09-14 06:01:00,2.0191,2.0192,2.0191,2.0192,10400000.0
2007-09-14 06:02:00,2.0193,2.0194,2.01905,2.01915,75300000.0
2007-09-14 06:03:00,2.01915,2.01915,2.01915,2.01915,5600000.0
2007-09-14 06:04:00,2.0192,2.0193,2.0192,2.0193,32800000.0
2007-09-14 06:05:00,2.01907,2.01917,2.01902,2.0191,469500000.0
2007-09-14 06:06:00,2.0192,2.0197,2.0192,2.0197,103200000.0
2007-09-14 06:07:00,2.0196,2.0197,2.0191,2.0195,66700000.0
2007-09-14 06:08:00,2.01945,2.01945,2.01945,2.01945,5600000.0
2007-09-14 06:09:00,2.0195,2.0196,2.0195,2.0196,79200000.0
2007-09-14 06:10:00,2.0195,2.0196,2.0195,2.01955,58400000.0
2007-09-14 06:11:00,2.01955,2.01955,2.0191,2.01935,33600000.0
2007-09-14 06:12:00,2.0194,2.01945,2.01905,2.0193,50400000.0
2007-09-14 06:13:00,2.0193,2.0193,2.0193,2.0193,1600000.0
2007-09-14 06:14:00,2.0193,2.0193,2.0193,2.0193,13600000.0
2007-09-14 06:15:00,2.01925,2.0193,2.01925,2.01925,3200000.0
2007-09-14 06:16:00,2.0193,2.01935,2.01925,2.0193,19300000.0
2007-09-14 06:17:00,2.01935,2.0194,2.0193,2.0194,11200000.0
2007-09-14 06:18:00,2.0194,2.0194,2.01935,2.0194,6400000.0
2007-09-14 06:19:00,2.0194,2.0194,2.0192,2.0192,52000000.0
2007-09-14 06:20:00,2.01915,2.01915,2.01855,2.01865,48000000.0
2007-09-14 06:21:00,2.01855,2.0187,2.0185,2.0186,23200000.0
2007-09-14 06:22:00,2.01865,2.01865,2.0186,2.01865,8000000.0
2007-09-14 06:23:00,2.0186,2.01865,2.0186,2.01865,1600000.0
2007-09-14 06:24:00,2.0187,2.0188,2.0187,2.01875,26100000.0
2007-09-14 06:25:00,2.01875,2.019,2.01875,2.019,57600000.0
2007-09-14 06:26:00,2.0192,2.0195,2.0192,2.0195,48800000.0
2007-09-14 06:27:00,2.0195,2.0195,2.0189,2.0192,47800000.0
2007-09-14 06:28:00,2.0191,2.0191,2.0189,2.019,12800000.0
2007-09-14 06:29:00,2.0191,2.0191,2.0191,2.0191,54400000.0
2007-09-14 06:30:00,2.0191,2.0194,2.01905,2.0194,102400000.0
2007-09-14 06:31:00,2.0195,2.01955,2.0194,2.01955,68000000.0
2007-09-14 06:32:00,2.01955,2.0197,2.0195,2.0196,112000000.0
2007-09-14 06:33:00,2.0196,2.0198,2.0196,2.0198,90400000.0
2007-09-14 06:34:00,2.0197,2.0197,2.0196,2.0196,36800000.0
2007-09-14 06:35:00,2.0197,2.0197,2.0197,2.0197,4000000.0
2007-09-14 06:36:00,2.01953,2.01964,2.01912,2.01952,718300004.0
2007-09-14 06:37:00,2.0196,2.0196,2.0194,2.0194,23200000.0
2007-09-14 06:38:00,2.0195,2.0195,2.0194,2.0195,117600000.0
2007-09-14 06:39:00,2.01945,2.01945,2.0194,2.0194,41600000.0
2007-09-14 06:40:00,2.0192,2.0193,2.0192,2.0193,44000000.0
2007-09-14 06:41:00,2.0193,2.0193,2.0193,2.0193,24000000.0
2007-09-14 06:42:00,2.0192,2.0193,2.0192,2.0193,54400000.0
2007-09-14 06:44:00,2.0193,2.0193,2.0192,2.0192,28000000.0
2007-09-14 06:45:00,2.0192,2.0192,2.0192,2.0192,9600000.0
2007-09-14 06:46:00,2.0192,2.0192,2.01905,2.01905,103500000.0
2007-09-14 06:47:00,2.0191,2.0192,2.0187,2.0188,81200000.0
2007-09-14 06:48:00,2.01875,2.01885,2.0187,2.0187,60300000.0
2007-09-14 06:49:00,2.0187,2.0187,2.0185,2.0186,19200000.0
2007-09-14 06:50:00,2.0186,2.0186,2.01845,2.0185,17600000.0
2007-09-14 06:51:00,2.0186,2.019,2.0186,2.019,31200000.0
2007-09-14 06:52:00,2.01895,2.019,2.01875,2.01895,87900000.0
2007-09-14 06:53:00,2.019,2.01915,2.01895,2.019,30900000.0
2007-09-14 06:54:00,2.0191,2.0191,2.01905,2.01905,6400000.0
2007-09-14 06:55:00,2.01905,2.01905,2.01865,2.0188,23200000.0
2007-09-14 06:56:00,2.0188,2.0189,2.0188,2.0189,2400000.0
2007-09-14 06:57:00,2.01885,2.01885,2.0188,2.0188,4800000.0
2007-09-14 06:58:00,2.0188,2.0188,2.01855,2.01855,63800000.0
2007-09-14 06:59:00,2.01865,2.0187,2.01865,2.0187,8000000.0
2007-09-14 07:00:00,2.01865,2.01865,2.0185,2.0186,69800000.0
2007-09-14 07:01:00,2.01833,2.01848,2.01832,2.01848,737300000.0
2007-09-14 07:02:00,2.0186,2.0187,2.0185,2.0186,43200000.0
2007-09-14 07:03:00,2.0188,2.0189,2.0186,2.0187,44800000.0
2007-09-14 07:04:00,2.0187,2.0187,2.01855,2.01855,45600000.0
2007-09-14 07:05:00,2.0185,2.0185,2.0181,2.0184,59200000.0
2007-09-14 07:06:00,2.01845,2.0185,2.0182,2.0184,57600000.0
2007-09-14 07:07:00,2.01845,2.01845,2.01835,2.0184,6400000.0
2007-09-14 07:08:00,2.0184,2.01845,2.0182,2.0183,15900000.0
2007-09-14 07:09:00,2.0183,2.0183,2.0182,2.0182,8800000.0
2007-09-14 07:10:00,2.0182,2.01835,2.0178,2.0178,36800000.0
2007-09-14 07:11:00,2.0179,2.0179,2.0175,2.0176,60800000.0
2007-09-14 07:12:00,2.01765,2.0177,2.0176,2.0176,28000000.0
2007-09-14 07:13:00,2.01775,2.01775,2.0176,2.0177,12000000.0
2007-09-14 07:14:00,2.0177,2.018,2.0177,2.0179,161800000.0
2007-09-14 07:15:00,2.018,2.0182,2.018,2.0182,12800000.0
2007-09-14 07:16:00,2.0182,2.01825,2.0182,2.01825,21600000.0
2007-09-14 07:17:00,2.0183,2.0187,2.0183,2.0185,50400000.0
2007-09-14 07:18:00,2.0185,2.0185,2.01845,2.01845,21600000.0
2007-09-14 07:19:00,2.0185,2.0187,2.0185,2.0185,68000000.0
2007-09-14 07:20:00,2.0185,2.0185,2.0185,2.0185,88000000.0
2007-09-14 07:21:00,2.0185,2.0186,2.0185,2.0186,48000000.0
2007-09-14 07:22:00,2.0186,2.0186,2.0185,2.0186,37300000.0
2007-09-14 07:23:00,2.0186,2.0187,2.0185,2.0187,50100000.0
2007-09-14 07:24:00,2.0187,2.0187,2.0185,2.0185,27200000.0
2007-09-14 07:25:00,2.0185,2.01855,2.01845,2.01855,38400000.0
2007-09-14 07:26:00,2.01855,2.0186,2.01855,2.0186,34600000.0
2007-09-14 07:27:00,2.0187,2.0188,2.0186,2.0188,11200000.0
2007-09-14 07:28:00,2.01875,2.0188,2.01855,2.01875,108800000.0
2007-09-14 07:29:00,2.01875,2.01885,2.0187,2.01885,60500000.0
2007-09-14 07:30:00,2.0189,2.019,2.01875,2.019,83600000.0
2007-09-14 07:31:00,2.0191,2.0191,2.01905,2.0191,44800000.0
2007-09-14 07:32:00,2.0191,2.0192,2.019,2.0191,35200000.0
2007-09-14 07:33:00,2.01915,2.01925,2.01915,2.01925,46400000.0
2007-09-14 07:34:00,2.01925,2.01945,2.0192,2.0193,33600000.0
2007-09-14 07:35:00,2.0193,2.0193,2.0188,2.0188,64200000.0
2007-09-14 07:36:00,2.0188,2.01925,2.01865,2.0189,104000000.0
2007-09-14 07:37:00,2.0189,2.01895,2.01885,2.01895,4800000.0
2007-09-14 07:38:00,2.0189,2.0189,2.0189,2.0189,800000.0
2007-09-14 07:39:00,2.01885,2.01915,2.01885,2.0191,52800000.0
2007-09-14 07:40:00,2.01915,2.01915,2.01825,2.0183,72400000.0
2007-09-14 07:41:00,2.0183,2.019,2.0183,2.019,56800000.0
2007-09-14 07:42:00,2.0191,2.0193,2.0191,2.0193,56800000.0
2007-09-14 07:43:00,2.0194,2.0194,2.0194,2.0194,6400000.0
2007-09-14 07:44:00,2.0193,2.0197,2.01915,2.0196,28000000.0
2007-09-14 07:45:00,2.01965,2.01975,2.0193,2.0195,58100000.0
2007-09-14 07:46:00,2.0197,2.0198,2.01945,2.01955,43800000.0
2007-09-14 07:47:00,2.01955,2.0196,2.01945,2.01945,10900000.0
2007-09-14 07:48:00,2.01945,2.01945,2.01945,2.01945,1600000.0
2007-09-14 07:49:00,2.01965,2.0197,2.0196,2.0197,7400000.0
2007-09-14 07:50:00,2.01955,2.0197,2.01955,2.0197,9600000.0
2007-09-14 07:51:00,2.0196,2.0196,2.0194,2.0195,87200000.0
2007-09-14 07:52:00,2.0195,2.0197,2.0195,2.0197,31200000.0
2007-09-14 07:53:00,2.0196,2.0196,2.0195,2.0195,55200000.0
2007-09-14 07:54:00,2.01955,2.0196,2.0193,2.0193,84000000.0
2007-09-14 07:55:00,2.0194,2.0197,2.01925,2.0197,115000000.0
2007-09-14 07:56:00,2.0197,2.0197,2.0193,2.0193,60300000.0
2007-09-14 07:57:00,2.0193,2.01945,2.01915,2.0192,87200000.0
2007-09-14 07:58:00,2.0193,2.01945,2.019,2.01925,173600000.0
2007-09-14 07:59:00,2.0193,2.0193,2.01885,2.01885,152100000.0
2007-09-14 08:00:00,2.01885,2.019,2.0183,2.01845,281800000.0
2007-09-14 08:01:00,2.0185,2.0185,2.0183,2.0183,353200000.0
2007-09-14 08:02:00,2.0184,2.0187,2.0184,2.01855,188800000.0
2007-09-14 08:03:00,2.0185,2.01885,2.01845,2.01865,351700000.0
2007-09-14 08:04:00,2.0186,2.0192,2.01855,2.0192,214200000.0
2007-09-14 08:05:00,2.0192,2.0195,2.0189,2.0195,88800000.0
2007-09-14 08:06:00,2.0196,2.0203,2.01945,2.0198,473100000.0
2007-09-14 08:07:00,2.0198,2.0198,2.01915,2.01925,284700000.0
2007-09-14 08:08:00,2.0193,2.01965,2.01915,2.0196,290000000.0
2007-09-14 08:09:00,2.0195,2.02,2.0193,2.0195,373900000.0
2007-09-14 08:10:00,2.01945,2.0197,2.0194,2.0195,330900000.0
2007-09-14 08:11:00,2.0196,2.0196,2.0195,2.0196,123200000.0
2007-09-14 08:12:00,2.0195,2.0198,2.0195,2.0197,129600000.0
2007-09-14 08:13:00,2.0196,2.0196,2.01955,2.0196,56800000.0
2007-09-14 08:14:00,2.0196,2.0199,2.0196,2.0197,90400000.0
2007-09-14 08:15:00,2.01975,2.0199,2.0194,2.01945,201800000.0
2007-09-14 08:16:00,2.0197,2.0197,2.01945,2.0196,73000000.0
2007-09-14 08:17:00,2.0196,2.0196,2.0194,2.0195,85700000.0
2007-09-14 08:18:00,2.0194,2.0196,2.01935,2.0195,170000000.0
2007-09-14 08:19:00,2.0196,2.0196,2.0194,2.0195,76000000.0
2007-09-14 08:20:00,2.0194,2.0198,2.0194,2.0197,231200000.0
2007-09-14 08:21:00,2.0197,2.0199,2.0195,2.01985,260700000.0
2007-09-14 08:22:00,2.01985,2.02,2.01955,2.0197,304300000.0
2007-09-14 08:23:00,2.01975,2.0207,2.01965,2.02045,269100000.0
2007-09-14 08:24:00,2.02045,2.0212,2.02045,2.02115,355900000.0
2007-09-14 08:25:00,2.0212,2.0214,2.021,2.0211,287500000.0
2007-09-14 08:26:00,2.02115,2.02115,2.02055,2.0208,290900000.0
2007-09-14 08:27:00,2.02085,2.0209,2.0205,2.0206,705599998.0
2007-09-14 08:28:00,2.0206,2.0207,2.0205,2.0205,920400003.0
2007-09-14 08:29:00,2.0206,2.02095,2.0206,2.02075,1012000001.0
2007-09-14 08:30:00,2.02075,2.0211,2.02075,2.0211,1745200003.0
2007-09-14 08:31:00,2.0211,2.0211,2.0206,2.02085,1304900007.0
2007-09-14 08:32:00,2.0209,2.0209,2.0207,2.0207,1797599995.0
2007-09-14 08:33:00,2.0207,2.0207,2.02015,2.02015,1862499992.0
2007-09-14 08:34:00,2.0202,2.0203,2.0195,2.0203,2128299982.0
2007-09-14 08:35:00,2.0203,2.0206,2.0202,2.0204,989590000.0
2007-09-14 08:36:00,2.0204,2.0205,2.0196,2.0197,2113199991.0
2007-09-14 08:37:00,2.0197,2.0203,2.0197,2.0202,1952199999.0
2007-09-14 08:38:00,2.0202,2.0203,2.02015,2.0202,550099994.0
2007-09-14 08:39:00,2.0202,2.0203,2.0201,2.0201,645999990.0
2007-09-14 08:40:00,2.0201,2.0207,2.0201,2.0205,1284799999.0
2007-09-14 08:41:00,2.0205,2.0207,2.0198,2.0199,825599987.0
2007-09-14 08:42:00,2.02,2.02,2.0195,2.0198,825599987.0
2007-09-14 08:43:00,2.0199,2.02,2.01985,2.0199,825599987.0
2007-09-14 08:44:00,2.0199,2.0203,2.0199,2.0203,958499991.0
2007-09-14 08:45:00,2.02045,2.0212,2.02045,2.0209,1761899996.0
2007-09-14 08:46:00,2.0209,2.0214,2.0209,2.0211,1109200000.0
2007-09-14 08:47:00,2.0211,2.0212,2.0209,2.0211,734999993.0
2007-09-14 08:48:00,2.0211,2.0211,2.021,2.0211,335700003.0
2007-09-14 08:49:00,2.0208,2.021,2.0207,2.0208,1706699996.0
2007-09-14 08:50:00,2.0208,2.0211,2.0208,2.0211,1706699996.0
2007-09-14 08:51:00,2.0211,2.0214,2.0211,2.0213,1970399991.0
2007-09-14 08:52:00,2.0214,2.0215,2.0212,2.0214,1970399991.0
2007-09-14 08:53:00,2.0214,2.0222,2.0214,2.0221,1726600012.0
2007-09-14 08:54:00,2.0222,2.0222,2.0216,2.0216,1726600012.0
2007-09-14 08:55:00,2.02155,2.0217,2.0215,2.0215,2040849993.0
2007-09-14 08:56:00,2.0215,2.0222,2.0215,2.0222,1338999989.0
2007-09-14 08:57:00,2.022,2.0223,2.0219,2.0221,1452600003.0
2007-09-14 08:58:00,2.02195,2.0222,2.0219,2.02205,1452600003.0
2007-09-14 08:59:00,2.02205,2.02235,2.022,2.02215,1300500011.0
2007-09-14 09:00:00,2.02225,2.0225,2.0218,2.0219,1357999996.0
2007-09-14 09:01:00,2.0221,2.0222,2.0215,2.0216,1433800010.0
2007-09-14 09:02:00,2.0217,2.0217,2.0209,2.0215,1433800010.0
2007-09-14 09:03:00,2.0216,2.0218,2.0215,2.0215,1433800010.0
2007-09-14 09:04:00,2.02145,2.0218,2.02145,2.02165,678299997.0
2007-09-14 09:05:00,2.02165,2.0217,2.0215,2.0216,964200011.0
2007-09-14 09:06:00,2.0216,2.02185,2.0215,2.02165,1850499977.0
2007-09-14 09:07:00,2.02165,2.0217,2.0214,2.02155,961599993.0
2007-09-14 09:08:00,2.02155,2.0216,2.02105,2.0212,1722899996.0
2007-09-14 09:09:00,2.0212,2.0215,2.0212,2.0214,1214799998.0
2007-09-14 09:10:00,2.0215,2.0215,2.0209,2.0211,963999995.0
2007-09-14 09:11:00,2.021,2.0211,2.0209,2.02105,963999995.0
2007-09-14 09:12:00,2.0211,2.0211,2.02095,2.02105,1122499992.0
2007-09-14 09:13:00,2.0211,2.0213,2.0211,2.0213,977200003.0
2007-09-14 09:14:00,2.0213,2.0213,2.0208,2.0209,1020299994.0
2007-09-14 09:15:00,2.0208,2.0208,2.0204,2.0207,2122749978.0
2007-09-14 09:16:00,2.0205,2.0205,2.0201,2.0202,2122749978.0
2007-09-14 09:17:00,2.0202,2.0204,2.0193,2.0193,2122749978.0
2007-09-14 09:18:00,2.0192,2.0195,2.0185,2.0186,1119300001.0
2007-09-14 09:19:00,2.0186,2.019,2.0184,2.01895,1119300001.0
2007-09-14 09:20:00,2.01895,2.0199,2.01895,2.0198,1235100001.0
2007-09-14 09:21:00,2.0197,2.0199,2.0197,2.01985,362500000.0
2007-09-14 09:22:00,2.01985,2.0205,2.0198,2.0199,917400002.0
2007-09-14 09:23:00,2.0199,2.02,2.0198,2.0198,200050001.0
2007-09-14 09:24:00,2.0198,2.02,2.01975,2.0198,565850006.0
2007-09-14 09:25:00,2.0198,2.02,2.01965,2.0198,710750004.0
2007-09-14 09:26:00,2.0198,2.0199,2.01955,2.0197,1448300004.0
2007-09-14 09:27:00,2.0197,2.0197,2.0196,2.0196,313500001.0
2007-09-14 09:28:00,2.0196,2.0196,2.01905,2.01905,1656100003.0
2007-09-14 09:29:00,2.01905,2.0193,2.0186,2.0192,2022250001.0
2007-09-14 09:30:00,2.0192,2.0192,2.0183,2.0183,1785299976.0
2007-09-14 09:31:00,2.01825,2.0185,2.01805,2.0184,1215500000.0
2007-09-14 09:32:00,2.0184,2.01845,2.01785,2.01795,1347200001.0
2007-09-14 09:33:00,2.01795,2.018,2.0167,2.0167,1221500003.0
2007-09-14 09:34:00,2.0167,2.0174,2.01635,2.0171,1184700000.0
2007-09-14 09:35:00,2.0171,2.0173,2.017,2.0173,866300000.0
2007-09-14 09:36:00,2.0173,2.0178,2.0173,2.0174,1068800008.0
2007-09-14 09:37:00,2.0174,2.01745,2.0171,2.0173,830800001.0
2007-09-14 09:38:00,2.01725,2.0174,2.01715,2.0172,670599993.0
2007-09-14 09:39:00,2.0172,2.0172,2.01685,2.01705,806999993.0
2007-09-14 09:40:00,2.0171,2.01765,2.0169,2.0176,1205800001.0
2007-09-14 09:41:00,2.0176,2.01775,2.01745,2.0177,1088099996.0
2007-09-14 09:42:00,2.0177,2.0186,2.0177,2.01815,817200001.0
2007-09-14 09:43:00,2.0182,2.0184,2.01805,2.01825,491999999.0
2007-09-14 09:44:00,2.0182,2.0184,2.01805,2.0183,590000000.0
2007-09-14 09:45:00,2.0183,2.01865,2.0181,2.0186,630900000.0
2007-09-14 09:46:00,2.0186,2.0187,2.01845,2.0187,415000007.0
2007-09-14 09:47:00,2.0187,2.0189,2.01835,2.01835,730800000.0
2007-09-14 09:48:00,2.01835,2.01835,2.01805,2.01815,811900004.0
2007-09-14 09:49:00,2.01815,2.0182,2.01775,2.0178,681700002.0
2007-09-14 09:50:00,2.0178,2.0179,2.0168,2.0168,1089350002.0
2007-09-14 09:51:00,2.0168,2.0172,2.0163,2.0163,1029788004.0
2007-09-14 09:52:00,2.01625,2.0164,2.0156,2.0156,1475539998.0
2007-09-14 09:53:00,2.0156,2.01595,2.0155,2.01565,859000000.0
2007-09-14 09:54:00,2.01565,2.0161,2.01555,2.0159,956400006.0
2007-09-14 09:55:00,2.01585,2.0161,2.0158,2.016,1034699998.0
2007-09-14 09:56:00,2.016,2.0164,2.01585,2.0163,503800000.0
2007-09-14 09:57:00,2.0163,2.0164,2.0162,2.0163,707900000.0
2007-09-14 09:58:00,2.0163,2.0169,2.01625,2.0168,1145800002.0
2007-09-14 09:59:00,2.0168,2.0168,2.0165,2.0168,511900000.0
2007-09-14 10:00:00,2.01685,2.0171,2.01685,2.01685,796899999.0
2007-09-14 10:01:00,2.0169,2.0171,2.01655,2.01665,994799994.0
2007-09-14 10:02:00,2.01665,2.0168,2.0163,2.01645,1572999998.0
2007-09-14 10:03:00,2.01645,2.0165,2.01625,2.0164,940199998.0
2007-09-14 10:04:00,2.01635,2.0164,2.01585,2.0159,722969997.0
2007-09-14 10:05:00,2.0159,2.0159,2.0156,2.0156,199500000.0
2007-09-14 10:06:00,2.0156,2.0157,2.01545,2.0156,680200003.0
2007-09-14 10:07:00,2.01555,2.0159,2.01555,2.0158,418100001.0
2007-09-14 10:08:00,2.0158,2.0163,2.01575,2.01605,1676399992.0
2007-09-14 10:09:00,2.01595,2.01605,2.01575,2.01585,811300000.0
2007-09-14 10:10:00,2.0158,2.0161,2.0158,2.01605,606199999.0
2007-09-14 10:11:00,2.01605,2.0161,2.01585,2.0159,1246099981.0
2007-09-14 10:12:00,2.01585,2.0159,2.0155,2.0157,989100005.0
2007-09-14 10:13:00,2.0157,2.01615,2.01565,2.01605,958700001.0
2007-09-14 10:14:00,2.0161,2.0162,2.01595,2.0162,589600000.0
2007-09-14 10:15:00,2.0162,2.0164,2.0161,2.01625,1159999996.0
2007-09-14 10:16:00,2.0163,2.0167,2.0163,2.01635,1305700005.0
2007-09-14 10:17:00,2.0164,2.01655,2.01635,2.01635,953600001.0
2007-09-14 10:18:00,2.0164,2.0166,2.01635,2.0165,1383199990.0
2007-09-14 10:19:00,2.01655,2.0166,2.0163,2.0165,1548700003.0
2007-09-14 10:20:00,2.0165,2.0167,2.01625,2.0165,610799995.0
2007-09-14 10:21:00,2.0165,2.0168,2.0164,2.01675,624000000.0
2007-09-14 10:22:00,2.01675,2.0169,2.01665,2.01675,571400001.0
2007-09-14 10:23:00,2.0168,2.017,2.0167,2.01675,550200003.0
2007-09-14 10:24:00,2.01675,2.0168,2.01615,2.0162,935050004.0
2007-09-14 10:25:00,2.0162,2.01655,2.01615,2.0165,311149997.0
2007-09-14 10:26:00,2.01645,2.0165,2.0162,2.01625,447899999.0
2007-09-14 10:27:00,2.01625,2.0165,2.01625,2.01645,111500000.0
2007-09-14 10:28:00,2.01645,2.0168,2.0164,2.0165,1199699995.0
2007-09-14 10:29:00,2.0165,2.0171,2.0164,2.01685,732500003.0
2007-09-14 10:30:00,2.01685,2.0171,2.01685,2.01695,932900000.0
2007-09-14 10:31:00,2.017,2.01715,2.0168,2.017,1415000010.0
2007-09-14 10:32:00,2.01695,2.0171,2.0166,2.0168,1737099984.0
2007-09-14 10:33:00,2.01685,2.01685,2.0168,2.01685,286600000.0
2007-09-14 10:34:00,2.0169,2.0173,2.0169,2.01705,866299997.0
2007-09-14 10:35:00,2.01705,2.0175,2.01705,2.01735,873600004.0
2007-09-14 10:36:00,2.01735,2.01755,2.01735,2.01745,475799998.0
2007-09-14 10:37:00,2.01745,2.0176,2.0174,2.01745,371299997.0
2007-09-14 10:38:00,2.01745,2.0175,2.0173,2.0175,253000000.0
2007-09-14 10:39:00,2.01745,2.01755,2.0174,2.0175,1327100004.0
2007-09-14 10:40:00,2.0175,2.0179,2.0175,2.0178,1220599995.0
2007-09-14 10:41:00,2.0178,2.0181,2.0175,2.0178,847899998.0
2007-09-14 10:42:00,2.0178,2.018,2.01735,2.01765,2091200005.0
2007-09-14 10:43:00,2.01765,2.0178,2.01765,2.0177,898499992.0
2007-09-14 10:44:00,2.0176,2.0176,2.01735,2.01735,529399999.0
2007-09-14 10:45:00,2.01735,2.01745,2.0171,2.0172,515099999.0
2007-09-14 10:46:00,2.0172,2.01735,2.0171,2.0173,395500000.0
2007-09-14 10:47:00,2.0174,2.01775,2.01735,2.0174,847900005.0
2007-09-14 10:48:00,2.0174,2.01745,2.01725,2.0173,649304013.0
2007-09-14 10:49:00,2.0173,2.01735,2.0172,2.0172,163300000.0
2007-09-14 10:50:00,2.0172,2.0175,2.01715,2.0175,251200002.0
2007-09-14 10:51:00,2.0174,2.01755,2.01725,2.01755,598999995.0
2007-09-14 10:52:00,2.01755,2.0176,2.01735,2.0174,217400001.0
2007-09-14 10:53:00,2.0174,2.0175,2.0171,2.0171,1069900005.0
2007-09-14 10:54:00,2.0171,2.0172,2.01685,2.01695,1401900001.0
2007-09-14 10:55:00,2.01685,2.0169,2.01615,2.01625,1142099994.0
2007-09-14 10:56:00,2.01625,2.0169,2.01625,2.0168,1018400003.0
2007-09-14 10:57:00,2.0168,2.0169,2.01635,2.0164,505399998.0
2007-09-14 10:58:00,2.0164,2.01665,2.0164,2.0166,424199999.0
2007-09-14 10:59:00,2.0166,2.017,2.01655,2.01665,1111299997.0
2007-09-14 11:00:00,2.01665,2.01685,2.0166,2.01685,1230699999.0
2007-09-14 11:01:00,2.01685,2.01685,2.0168,2.0168,312199998.0
2007-09-14 11:02:00,2.0168,2.01705,2.0168,2.01705,381299998.0
2007-09-14 11:03:00,2.0171,2.01725,2.0171,2.01725,528000001.0
2007-09-14 11:04:00,2.01725,2.0176,2.01725,2.01745,869099997.0
2007-09-14 11:05:00,2.01745,2.01745,2.0173,2.0174,348600000.0
2007-09-14 11:06:00,2.0174,2.01745,2.0173,2.0173,552100006.0
2007-09-14 11:07:00,2.0173,2.0173,2.01695,2.01695,326600001.0
2007-09-14 11:08:00,2.01695,2.0171,2.01675,2.0169,632100002.0
2007-09-14 11:09:00,2.01695,2.0173,2.0168,2.0173,512000003.0
2007-09-14 11:10:00,2.0173,2.0174,2.01695,2.0171,733700004.0
2007-09-14 11:11:00,2.01705,2.0173,2.01695,2.0172,271900001.0
2007-09-14 11:12:00,2.0173,2.01745,2.0172,2.01735,161850002.0
2007-09-14 11:13:00,2.01735,2.01735,2.0172,2.01725,194200001.0
2007-09-14 11:14:00,2.01725,2.01735,2.0172,2.0172,193850000.0
2007-09-14 11:15:00,2.0172,2.01725,2.0172,2.0172,88550000.0
2007-09-14 11:16:00,2.01725,2.01725,2.0171,2.0171,55800000.0
2007-09-14 11:17:00,2.0171,2.01715,2.0163,2.0163,376399999.0
2007-09-14 11:18:00,2.01635,2.01635,2.01605,2.0161,667499999.0
2007-09-14 11:19:00,2.0161,2.01615,2.0159,2.016,779599998.0
2007-09-14 11:20:00,2.01595,2.01595,2.01565,2.0158,679299999.0
2007-09-14 11:21:00,2.0158,2.0163,2.0158,2.0162,866199996.0
2007-09-14 11:22:00,2.0162,2.01665,2.016,2.01665,327900001.0
2007-09-14 11:23:00,2.0167,2.0171,2.0165,2.0165,511000003.0
2007-09-14 11:24:00,2.01645,2.0165,2.01635,2.01645,180500001.0
2007-09-14 11:25:00,2.0164,2.01645,2.0162,2.01625,466300002.0
2007-09-14 11:26:00,2.01625,2.0165,2.0162,2.0163,483700004.0
2007-09-14 11:27:00,2.0163,2.0169,2.0163,2.0169,242200000.0
2007-09-14 11:28:00,2.0168,2.0168,2.01665,2.0168,109400000.0
2007-09-14 11:29:00,2.0168,2.0175,2.0168,2.0175,1335559993.0
2007-09-14 11:30:00,2.0175,2.0179,2.0174,2.01755,1017300001.0
2007-09-14 11:31:00,2.0175,2.0177,2.0174,2.0177,1172739994.0
2007-09-14 11:32:00,2.0178,2.0184,2.0178,2.01825,1172739994.0
2007-09-14 11:33:00,2.0183,2.0183,2.0182,2.0183,609199990.0
2007-09-14 11:34:00,2.0183,2.0186,2.0183,2.0185,773099988.0
2007-09-14 11:35:00,2.01845,2.01845,2.0178,2.01785,1207200011.0
2007-09-14 11:36:00,2.0179,2.0183,2.0178,2.0178,796500001.0
2007-09-14 11:37:00,2.0178,2.0179,2.0176,2.0179,808080013.0
2007-09-14 11:38:00,2.0179,2.018,2.0174,2.0175,1388100001.0
2007-09-14 11:39:00,2.0175,2.01775,2.0175,2.01775,261199999.0
2007-09-14 11:40:00,2.0178,2.01805,2.01765,2.01805,406400000.0
2007-09-14 11:41:00,2.018,2.0181,2.0177,2.0178,1111400009.0
2007-09-14 11:42:00,2.0178,2.0178,2.0175,2.01755,632900001.0
2007-09-14 11:43:00,2.01755,2.01755,2.01715,2.01715,911049998.0
2007-09-14 11:44:00,2.0172,2.0173,2.01695,2.0171,590900002.0
2007-09-14 11:45:00,2.0171,2.0173,2.01695,2.01715,752400000.0
2007-09-14 11:46:00,2.01715,2.0172,2.01705,2.01715,457000000.0
2007-09-14 11:47:00,2.01715,2.0177,2.017,2.0175,1044400002.0
2007-09-14 11:48:00,2.0175,2.0177,2.0174,2.0177,1276400013.0
2007-09-14 11:49:00,2.01765,2.018,2.01765,2.0178,1274799993.0
2007-09-14 11:50:00,2.0178,2.01785,2.01775,2.01785,164600000.0
2007-09-14 11:51:00,2.01785,2.01785,2.01745,2.0176,373100000.0
2007-09-14 11:52:00,2.0176,2.0176,2.01745,2.0176,660700007.0
2007-09-14 11:53:00,2.0176,2.0176,2.0175,2.0175,122400000.0
2007-09-14 11:54:00,2.0175,2.0175,2.0174,2.0174,387200001.0
2007-09-14 11:55:00,2.0175,2.01755,2.0175,2.0175,350699999.0
2007-09-14 11:56:00,2.0175,2.0175,2.0174,2.0174,394600000.0
2007-09-14 11:57:00,2.0174,2.0175,2.017,2.01705,792649999.0
2007-09-14 11:58:00,2.0171,2.0172,2.01705,2.0172,615500001.0
2007-09-14 11:59:00,2.01725,2.01725,2.0171,2.01715,1214000001.0
2007-09-14 12:00:00,2.0172,2.0172,2.01685,2.01685,706399995.0
2007-09-14 12:01:00,2.01685,2.01695,2.0167,2.01685,1358049998.0
2007-09-14 12:02:00,2.01685,2.017,2.01665,2.01665,308260000.0
2007-09-14 12:03:00,2.0167,2.01675,2.0166,2.01665,240700001.0
2007-09-14 12:04:00,2.01665,2.0168,2.0164,2.0165,990300002.0
2007-09-14 12:05:00,2.0165,2.0166,2.01615,2.0163,938499995.0
2007-09-14 12:06:00,2.0163,2.0163,2.016,2.01605,738299996.0
2007-09-14 12:07:00,2.01605,2.01625,2.016,2.0162,880700001.0
2007-09-14 12:08:00,2.01615,2.0163,2.01615,2.0163,378900000.0
2007-09-14 12:09:00,2.0163,2.0164,2.01615,2.0163,316950000.0
2007-09-14 12:10:00,2.0162,2.0163,2.01615,2.0162,175500001.0
2007-09-14 12:11:00,2.0162,2.0163,2.0161,2.01615,628599996.0
2007-09-14 12:12:00,2.016,2.0161,2.0154,2.0156,1486650006.0
2007-09-14 12:13:00,2.0155,2.0156,2.0146,2.0148,1486650006.0
2007-09-14 12:14:00,2.0147,2.01495,2.0144,2.0148,1486500005.0
2007-09-14 12:15:00,2.0148,2.0152,2.0148,2.0151,1329099999.0
2007-09-14 12:16:00,2.0149,2.015,2.0146,2.015,1058500000.0
2007-09-14 12:17:00,2.0151,2.01565,2.0151,2.01555,1058500000.0
2007-09-14 12:18:00,2.01555,2.0156,2.015,2.01515,1642599999.0
2007-09-14 12:19:00,2.0152,2.01525,2.0144,2.0144,1561549994.0
2007-09-14 12:20:00,2.0143,2.0151,2.0143,2.0146,1199100003.0
2007-09-14 12:21:00,2.0148,2.015,2.0146,2.015,1199100003.0
2007-09-14 12:22:00,2.015,2.0151,2.0148,2.0148,1718000004.0
2007-09-14 12:23:00,2.01475,2.0148,2.0142,2.0142,1391899975.0
2007-09-14 12:24:00,2.0143,2.0143,2.013,2.01375,2114600003.0
2007-09-14 12:25:00,2.0138,2.014,2.01365,2.01375,1201999997.0
2007-09-14 12:26:00,2.01375,2.01385,2.013,2.013,1072699999.0
2007-09-14 12:27:00,2.013,2.01315,2.01285,2.013,1142500007.0
2007-09-14 12:28:00,2.013,2.01355,2.013,2.01345,1259499998.0
2007-09-14 12:29:00,2.0135,2.0146,2.0135,2.0143,1423800011.0
2007-09-14 12:30:00,2.01425,2.0144,2.0135,2.014,1418699992.0
2007-09-14 12:31:00,2.014,2.0141,2.01365,2.014,921499999.0
2007-09-14 12:32:00,2.014,2.01415,2.0139,2.0139,669400002.0
2007-09-14 12:33:00,2.0139,2.01395,2.0138,2.0138,601200008.0
2007-09-14 12:34:00,2.0138,2.0141,2.01375,2.0141,650999997.0
2007-09-14 12:35:00,2.014,2.0141,2.0133,2.0133,797599994.0
2007-09-14 12:36:00,2.0133,2.01365,2.01315,2.01365,652300000.0
2007-09-14 12:37:00,2.01365,2.0137,2.013,2.0137,1346300008.0
2007-09-14 12:38:00,2.0136,2.0136,2.0134,2.0136,732199998.0
2007-09-14 12:39:00,2.01375,2.014,2.0137,2.0139,732199998.0
2007-09-14 12:40:00,2.0139,2.01415,2.0139,2.014,2077499999.0
2007-09-14 12:41:00,2.01395,2.0143,2.01385,2.0142,1509900008.0
2007-09-14 12:42:00,2.0142,2.0143,2.01385,2.0139,2089200000.0
2007-09-14 12:43:00,2.0138,2.01395,2.01375,2.01385,817600003.0
2007-09-14 12:44:00,2.01385,2.01395,2.01375,2.01385,879199999.0
2007-09-14 12:45:00,2.0139,2.014,2.0138,2.01385,575699998.0
2007-09-14 12:46:00,2.01385,2.0139,2.01375,2.0139,436099999.0
2007-09-14 12:47:00,2.0139,2.0141,2.0138,2.014,324700000.0
2007-09-14 12:48:00,2.0141,2.0141,2.01365,2.0139,367300002.0
2007-09-14 12:49:00,2.0139,2.0142,2.0135,2.0142,1567999995.0
2007-09-14 12:50:00,2.01415,2.0148,2.01415,2.0146,1037500000.0
2007-09-14 12:51:00,2.0146,2.01465,2.0144,2.0144,1088800003.0
2007-09-14 12:52:00,2.0144,2.0144,2.0137,2.0137,1032600001.0
2007-09-14 12:53:00,2.0137,2.0138,2.01355,2.0138,464700002.0
2007-09-14 12:54:00,2.01375,2.0138,2.0136,2.0136,850599998.0
2007-09-14 12:55:00,2.01365,2.01365,2.0133,2.0134,1059200004.0
2007-09-14 12:56:00,2.0135,2.0135,2.0131,2.0131,1218650000.0
2007-09-14 12:57:00,2.0131,2.01315,2.01215,2.01225,1300299998.0
2007-09-14 12:58:00,2.0123,2.0126,2.01205,2.0124,1499949996.0
2007-09-14 12:59:00,2.0124,2.01305,2.0124,2.01305,1939299996.0
2007-09-14 13:00:00,2.01305,2.0134,2.01305,2.01315,1079299995.0
2007-09-14 13:01:00,2.01315,2.0132,2.0129,2.013,778399990.0
2007-09-14 13:02:00,2.013,2.0134,2.0129,2.0133,1858599991.0
2007-09-14 13:03:00,2.0133,2.014,2.0133,2.01395,988500002.0
2007-09-14 13:04:00,2.01395,2.0142,2.0139,2.0142,698799998.0
2007-09-14 13:05:00,2.01415,2.0143,2.014,2.01405,711799997.0
2007-09-14 13:06:00,2.01405,2.0144,2.014,2.01435,1019200000.0
2007-09-14 13:07:00,2.0142,2.01455,2.01415,2.0142,1489899997.0
2007-09-14 13:08:00,2.0142,2.0143,2.0141,2.0143,1855100000.0
2007-09-14 13:09:00,2.0141,2.0142,2.0138,2.0138,536099998.0
2007-09-14 13:10:00,2.0138,2.0139,2.0137,2.0138,536099998.0
2007-09-14 13:11:00,2.0138,2.014,2.0137,2.014,492199995.0
2007-09-14 13:12:00,2.014,2.0143,2.0139,2.0142,1683499982.0
2007-09-14 13:13:00,2.0142,2.0144,2.0138,2.0138,995500012.0
2007-09-14 13:14:00,2.0137,2.0138,2.0135,2.0136,1206900000.0
2007-09-14 13:15:00,2.01355,2.0136,2.01355,2.0136,144400000.0
2007-09-14 13:16:00,2.0136,2.0137,2.01305,2.01305,799100002.0
2007-09-14 13:17:00,2.01305,2.0133,2.01305,2.0132,632750005.0
2007-09-14 13:18:00,2.0132,2.0132,2.0128,2.0129,917499998.0
2007-09-14 13:19:00,2.0128,2.0131,2.01275,2.0129,1624999990.0
2007-09-14 13:20:00,2.0129,2.0129,2.0119,2.0119,1257099988.0
2007-09-14 13:21:00,2.0118,2.012,2.0112,2.0112,1077799994.0
2007-09-14 13:22:00,2.0107,2.0107,2.0095,2.0106,1656800005.0
2007-09-14 13:23:00,2.0107,2.0108,2.00975,2.00985,1656800005.0
2007-09-14 13:24:00,2.00985,2.0109,2.0097,2.0109,1495199989.0
2007-09-14 13:25:00,2.0108,2.0114,2.0108,2.0113,1636100000.0
2007-09-14 13:26:00,2.0109,2.0116,2.0107,2.0115,1894870016.0
2007-09-14 13:27:00,2.01145,2.0119,2.0114,2.0114,1894870016.0
2007-09-14 13:28:00,2.0115,2.0116,2.0111,2.0115,1461524997.0
2007-09-14 13:29:00,2.0114,2.0118,2.0112,2.0112,1513800001.0
2007-09-14 13:30:00,2.0113,2.01155,2.01115,2.0114,1513800001.0
2007-09-14 13:31:00,2.0114,2.0119,2.0113,2.01185,1863700000.0
2007-09-14 13:32:00,2.0119,2.0124,2.01185,2.012,1912599999.0
2007-09-14 13:33:00,2.012,2.01205,2.01165,2.01165,811900003.0
2007-09-14 13:34:00,2.0117,2.01205,2.0117,2.012,1211900001.0
2007-09-14 13:35:00,2.0121,2.0121,2.0117,2.0118,1203600005.0
2007-09-14 13:36:00,2.0119,2.0121,2.0113,2.0114,1203600005.0
2007-09-14 13:37:00,2.0112,2.0114,2.011,2.0112,911300007.0
2007-09-14 13:38:00,2.0111,2.0114,2.0111,2.0111,911300007.0
2007-09-14 13:39:00,2.01105,2.0114,2.01105,2.01105,750700002.0
2007-09-14 13:40:00,2.011,2.0112,2.0108,2.0112,1292999996.0
2007-09-14 13:41:00,2.0113,2.01195,2.011,2.0118,1292999996.0
2007-09-14 13:42:00,2.0119,2.0119,2.0116,2.0118,992299996.0
2007-09-14 13:43:00,2.01175,2.012,2.01175,2.012,992299996.0
2007-09-14 13:44:00,2.01195,2.012,2.0117,2.0117,502300002.0
2007-09-14 13:45:00,2.0117,2.01185,2.01165,2.01175,637599993.0
2007-09-14 13:46:00,2.01175,2.01175,2.01145,2.0115,1576300009.0
2007-09-14 13:47:00,2.0115,2.01155,2.0113,2.0113,1395499989.0
2007-09-14 13:48:00,2.0113,2.0118,2.01115,2.01165,2132999996.0
2007-09-14 13:49:00,2.0117,2.0118,2.01155,2.0117,1477400006.0
2007-09-14 13:50:00,2.0116,2.0124,2.0116,2.0124,1037600000.0
2007-09-14 13:51:00,2.0123,2.0125,2.0121,2.0122,1037600000.0
2007-09-14 13:52:00,2.0122,2.0125,2.01185,2.0119,1037600000.0
2007-09-14 13:53:00,2.0119,2.012,2.0118,2.0118,786700005.0
2007-09-14 13:54:00,2.01175,2.0119,2.0117,2.01185,674299997.0
2007-09-14 13:55:00,2.01185,2.01195,2.0117,2.0117,1369400013.0
2007-09-14 13:56:00,2.0117,2.0119,2.0117,2.0119,1157800002.0
2007-09-14 13:57:00,2.0119,2.0121,2.0117,2.0118,658500000.0
2007-09-14 13:58:00,2.0118,2.0118,2.01165,2.01175,866800001.0
2007-09-14 13:59:00,2.01175,2.0118,2.0117,2.0117,356900000.0
2007-09-14 14:00:00,2.0117,2.0117,2.0115,2.0116,756400002.0
2007-09-14 14:01:00,2.0116,2.0116,2.01155,2.0116,391500000.0
2007-09-14 14:02:00,2.0116,2.0118,2.01135,2.01135,1675000006.0
2007-09-14 14:03:00,2.0114,2.0115,2.01115,2.0115,935200007.0
2007-09-14 14:04:00,2.0115,2.0117,2.0115,2.0117,489400000.0
2007-09-14 14:05:00,2.0117,2.0118,2.0115,2.01175,1448200004.0
2007-09-14 14:06:00,2.0117,2.0117,2.01105,2.0114,1341399999.0
2007-09-14 14:07:00,2.0114,2.0118,2.0114,2.0117,706100001.0
2007-09-14 14:08:00,2.0117,2.0117,2.01135,2.0116,1441200002.0
2007-09-14 14:09:00,2.0116,2.0119,2.0116,2.0117,1754399997.0
2007-09-14 14:10:00,2.0116,2.0116,2.0112,2.0115,543300003.0
2007-09-14 14:11:00,2.0116,2.01165,2.0114,2.01165,543300003.0
2007-09-14 14:12:00,2.0116,2.0117,2.01145,2.0115,479399997.0
2007-09-14 14:13:00,2.0115,2.0115,2.01125,2.0113,1125400005.0
2007-09-14 14:14:00,2.0113,2.0113,2.0109,2.0112,2089949993.0
2007-09-14 14:15:00,2.0112,2.0116,2.0111,2.01115,1611600013.0
2007-09-14 14:16:00,2.0112,2.0116,2.0112,2.01155,279300001.0
2007-09-14 14:17:00,2.01155,2.01195,2.0115,2.0119,1190200000.0
2007-09-14 14:18:00,2.0119,2.0124,2.0119,2.0123,1418199996.0
2007-09-14 14:19:00,2.0123,2.0126,2.0121,2.0125,1757599991.0
2007-09-14 14:20:00,2.0125,2.0125,2.01195,2.012,1753199991.0
2007-09-14 14:21:00,2.01205,2.0123,2.01205,2.0123,736899997.0
2007-09-14 14:22:00,2.0123,2.0124,2.0122,2.01235,442899999.0
2007-09-14 14:23:00,2.01235,2.0126,2.0123,2.0126,591799999.0
2007-09-14 14:24:00,2.0126,2.01265,2.01245,2.0126,1162500006.0
2007-09-14 14:25:00,2.0126,2.0126,2.0123,2.0124,669399992.0
2007-09-14 14:26:00,2.0126,2.0127,2.0125,2.0125,669399992.0
2007-09-14 14:27:00,2.01255,2.0128,2.01245,2.0127,669399992.0
2007-09-14 14:28:00,2.0127,2.0128,2.0126,2.0127,795699995.0
2007-09-14 14:29:00,2.0127,2.01295,2.0125,2.01255,613700001.0
2007-09-14 14:30:00,2.01255,2.0146,2.0122,2.0141,1053099994.0
2007-09-14 14:31:00,2.0141,2.0146,2.0138,2.014,1888799997.0
2007-09-14 14:32:00,2.014,2.0146,2.0138,2.0144,1380799989.0
2007-09-14 14:33:00,2.01445,2.016,2.01435,2.0158,1380799989.0
2007-09-14 14:34:00,2.0158,2.01665,2.0157,2.01575,1736099997.0
2007-09-14 14:35:00,2.01575,2.01615,2.0155,2.0156,1964100010.0
2007-09-14 14:36:00,2.0156,2.0158,2.01525,2.0156,521400000.0
2007-09-14 14:37:00,2.0156,2.01575,2.015,2.0152,875599998.0
2007-09-14 14:38:00,2.01525,2.01575,2.01515,2.01525,855300001.0
2007-09-14 14:39:00,2.01525,2.01525,2.01455,2.01465,788499998.0
2007-09-14 14:40:00,2.01465,2.0149,2.0145,2.0148,974600001.0
2007-09-14 14:41:00,2.0148,2.0152,2.01475,2.0151,1307099999.0
2007-09-14 14:42:00,2.0151,2.0153,2.0147,2.0147,1542999996.0
2007-09-14 14:43:00,2.0148,2.0148,2.0135,2.01385,1895099991.0
2007-09-14 14:44:00,2.01385,2.0141,2.01345,2.0135,1461500005.0
2007-09-14 14:45:00,2.0135,2.0137,2.01305,2.0134,1329399993.0
2007-09-14 14:46:00,2.01335,2.0136,2.01255,2.0126,1074300001.0
2007-09-14 14:47:00,2.0126,2.0128,2.0119,2.0123,1215999994.0
2007-09-14 14:48:00,2.0124,2.0135,2.01235,2.0133,1194580006.0
2007-09-14 14:49:00,2.01335,2.01345,2.01255,2.0129,799100000.0
2007-09-14 14:50:00,2.0129,2.0132,2.01265,2.0129,931899995.0
2007-09-14 14:51:00,2.01285,2.0132,2.01275,2.013,486799998.0
2007-09-14 14:52:00,2.01295,2.0131,2.0128,2.01305,752150003.0
2007-09-14 14:53:00,2.01305,2.01325,2.0129,2.0132,625700006.0
2007-09-14 14:54:00,2.0132,2.01365,2.01315,2.01365,1090000000.0
2007-09-14 14:55:00,2.01365,2.0141,2.01365,2.01395,865400004.0
2007-09-14 14:56:00,2.01395,2.01405,2.0132,2.0132,1007199996.0
2007-09-14 14:57:00,2.0133,2.0133,2.01235,2.01265,837958001.0
2007-09-14 14:58:00,2.01265,2.0132,2.01265,2.01305,417699999.0
2007-09-14 14:59:00,2.013,2.01305,2.0126,2.0127,600299999.0
2007-09-14 15:00:00,2.01265,2.0129,2.01235,2.0126,902300000.0
2007-09-14 15:01:00,2.0126,2.0126,2.0121,2.0122,558800001.0
2007-09-14 15:02:00,2.0122,2.0124,2.01215,2.0123,591400001.0
2007-09-14 15:03:00,2.0123,2.01255,2.01225,2.0123,644000006.0
2007-09-14 15:04:00,2.0123,2.0124,2.0122,2.0124,430900000.0
2007-09-14 15:05:00,2.0124,2.0124,2.0123,2.0124,463100004.0
2007-09-14 15:06:00,2.0124,2.0124,2.01225,2.0124,313699997.0
2007-09-14 15:07:00,2.0124,2.0127,2.0123,2.0124,1247899993.0
2007-09-14 15:08:00,2.0124,2.0125,2.0121,2.0121,1535299995.0
2007-09-14 15:09:00,2.0121,2.0127,2.0121,2.0127,1690900009.0
2007-09-14 15:10:00,2.0127,2.0129,2.01265,2.01275,1479499996.0
2007-09-14 15:11:00,2.01275,2.0129,2.01115,2.01115,1426149999.0
2007-09-14 15:12:00,2.01115,2.0117,2.01115,2.01115,1538899988.0
2007-09-14 15:13:00,2.01115,2.01175,2.01115,2.0115,1349700002.0
2007-09-14 15:14:00,2.0115,2.01155,2.0112,2.0114,477700000.0
2007-09-14 15:15:00,2.0114,2.0115,2.0111,2.0114,992700002.0
2007-09-14 15:16:00,2.0114,2.0116,2.0112,2.0113,1284599992.0
2007-09-14 15:17:00,2.0113,2.0115,2.0112,2.0112,1284599992.0
2007-09-14 15:18:00,2.01125,2.01125,2.0108,2.0111,931500001.0
2007-09-14 15:19:00,2.0111,2.0117,2.0111,2.0117,1925199997.0
2007-09-14 15:20:00,2.0116,2.0116,2.011,2.011,968700008.0
2007-09-14 15:21:00,2.01105,2.0116,2.01095,2.01155,968700008.0
2007-09-14 15:22:00,2.0116,2.0116,2.0113,2.0115,723199998.0
2007-09-14 15:23:00,2.01145,2.0115,2.01075,2.01075,1231099999.0
2007-09-14 15:24:00,2.0108,2.01125,2.0104,2.0107,1588600002.0
2007-09-14 15:25:00,2.0107,2.0107,2.00985,2.00985,1789599982.0
2007-09-14 15:26:00,2.00995,2.0106,2.0097,2.01045,1743699992.0
2007-09-14 15:27:00,2.01045,2.0107,2.0101,2.01015,2045300009.0
2007-09-14 15:28:00,2.01015,2.01015,2.00945,2.0096,1304675000.0
2007-09-14 15:29:00,2.0095,2.0098,2.0093,2.0096,782600001.0
2007-09-14 15:30:00,2.0096,2.0106,2.0096,2.0104,1139799999.0
2007-09-14 15:31:00,2.0104,2.0104,2.00985,2.0101,1559200000.0
2007-09-14 15:32:00,2.0101,2.0101,2.0097,2.00975,1826700009.0
2007-09-14 15:33:00,2.0097,2.0097,2.00925,2.0093,1230399998.0
2007-09-14 15:34:00,2.0093,2.0098,2.0092,2.00955,1575099990.0
2007-09-14 15:35:00,2.00955,2.0097,2.00935,2.0096,1066200006.0
2007-09-14 15:36:00,2.0096,2.0098,2.0095,2.0097,1048299998.0
2007-09-14 15:37:00,2.0097,2.0097,2.0093,2.0097,866499993.0
2007-09-14 15:38:00,2.0097,2.01,2.00955,2.00995,865400000.0
2007-09-14 15:39:00,2.01,2.0101,2.00975,2.00975,967699999.0
2007-09-14 15:40:00,2.0098,2.0098,2.00965,2.0097,710999989.0
2007-09-14 15:41:00,2.0097,2.0101,2.00965,2.01005,1092399983.0
2007-09-14 15:42:00,2.01005,2.0103,2.00995,2.01005,1158699998.0
2007-09-14 15:43:00,2.01005,2.0104,2.01005,2.0104,797000004.0
2007-09-14 15:44:00,2.0104,2.01105,2.01005,2.0109,532100000.0
2007-09-14 15:45:00,2.0109,2.0109,2.0103,2.0103,1224600001.0
2007-09-14 15:46:00,2.0103,2.01065,2.0102,2.0106,690200000.0
2007-09-14 15:47:00,2.0106,2.0112,2.0106,2.01085,1634199992.0
2007-09-14 15:48:00,2.01085,2.01085,2.01045,2.0108,777150002.0
2007-09-14 15:49:00,2.0108,2.0115,2.01075,2.0115,1336799995.0
2007-09-14 15:50:00,2.0115,2.0117,2.01135,2.0116,417599999.0
2007-09-14 15:51:00,2.0116,2.0123,2.0115,2.01175,918000002.0
2007-09-14 15:52:00,2.01175,2.0119,2.01155,2.0116,491199999.0
2007-09-14 15:53:00,2.01155,2.01155,2.011,2.0112,717800002.0
2007-09-14 15:54:00,2.0113,2.0113,2.0108,2.01085,408200000.0
2007-09-14 15:55:00,2.0107,2.0112,2.0101,2.0112,1697299997.0
2007-09-14 15:56:00,2.0112,2.01135,2.01105,2.0113,1697299997.0
2007-09-14 15:57:00,2.0113,2.0113,2.01105,2.01115,1609599992.0
2007-09-14 15:58:00,2.01115,2.0117,2.01105,2.01145,1726199991.0
2007-09-14 15:59:00,2.01145,2.01175,2.0107,2.0107,541800001.0
2007-09-14 16:00:00,2.0112,2.0117,2.0111,2.0115,1529800005.0
2007-09-14 16:01:00,2.0115,2.0119,2.01115,2.01175,2018499990.0
2007-09-14 16:02:00,2.0116,2.0123,2.0116,2.0119,2049199996.0
2007-09-14 16:03:00,2.012,2.0122,2.0118,2.0122,2049199996.0
2007-09-14 16:04:00,2.0124,2.0128,2.01225,2.0126,2049199996.0
2007-09-14 16:05:00,2.0126,2.0126,2.01215,2.0122,1465500010.0
2007-09-14 16:06:00,2.0122,2.01295,2.0121,2.01235,1480400003.0
2007-09-14 16:07:00,2.01235,2.01245,2.01195,2.0121,1003300007.0
2007-09-14 16:08:00,2.0121,2.01225,2.012,2.01205,1233000005.0
2007-09-14 16:09:00,2.01205,2.01225,2.012,2.0121,846399993.0
2007-09-14 16:10:00,2.0121,2.0121,2.0114,2.0115,1303100008.0
2007-09-14 16:11:00,2.0115,2.0115,2.0108,2.0108,1869599997.0
2007-09-14 16:12:00,2.0106,2.0107,2.0099,2.01,1780999990.0
2007-09-14 16:13:00,2.00995,2.0106,2.00985,2.00985,1780999990.0
2007-09-14 16:14:00,2.0099,2.0105,2.0099,2.0105,1377399998.0
2007-09-14 16:15:00,2.0106,2.0109,2.0103,2.0105,1377399998.0
2007-09-14 16:16:00,2.0105,2.0113,2.01045,2.0112,1377399998.0
2007-09-14 16:17:00,2.0112,2.0113,2.0107,2.0111,1745599998.0
2007-09-14 16:18:00,2.011,2.011,2.0103,2.0107,1745599998.0
2007-09-14 16:19:00,2.0108,2.011,2.0102,2.0103,1745599998.0
2007-09-14 16:20:00,2.01025,2.0105,2.0098,2.0104,1745599998.0
2007-09-14 16:21:00,2.0105,2.01075,2.0101,2.0101,1539299992.0
2007-09-14 16:22:00,2.0101,2.01015,2.0095,2.0096,1925400012.0
2007-09-14 16:23:00,2.0097,2.0098,2.0094,2.00955,844900001.0
2007-09-14 16:24:00,2.0094,2.01,2.0094,2.01,166000000.0
2007-09-14 16:25:00,2.01,2.0104,2.01,2.0104,1381149987.0
2007-09-14 16:26:00,2.0104,2.0109,2.0103,2.0109,1077900001.0
2007-09-14 16:27:00,2.0108,2.01095,2.0102,2.0105,885299999.0
2007-09-14 16:28:00,2.0105,2.0105,2.0103,2.0104,1378300002.0
2007-09-14 16:29:00,2.0103,2.0107,2.0103,2.0105,1378300002.0
2007-09-14 16:30:00,2.0105,2.0108,2.0105,2.01075,1378300002.0
2007-09-14 16:31:00,2.0107,2.0108,2.01065,2.0107,531800007.0
2007-09-14 16:32:00,2.0107,2.0112,2.0107,2.01105,1676400011.0
2007-09-14 16:33:00,2.01105,2.0118,2.011,2.0117,1271000006.0
2007-09-14 16:34:00,2.0117,2.01175,2.01155,2.01155,348400003.0
2007-09-14 16:35:00,2.01155,2.0116,2.0113,2.0113,1426399980.0
2007-09-14 16:36:00,2.0113,2.0116,2.0112,2.0114,1209499994.0
2007-09-14 16:37:00,2.0114,2.0117,2.01125,2.01155,2013200010.0
2007-09-14 16:38:00,2.0116,2.0117,2.01125,2.01125,1102499996.0
2007-09-14 16:39:00,2.0113,2.0116,2.0112,2.01125,928400008.0
2007-09-14 16:40:00,2.01125,2.01135,2.0112,2.01125,345899996.0
2007-09-14 16:41:00,2.0112,2.0116,2.0112,2.01155,1009899993.0
2007-09-14 16:42:00,2.01155,2.0118,2.0115,2.01175,1323900003.0
2007-09-14 16:43:00,2.01175,2.0118,2.01155,2.01165,776600004.0
2007-09-14 16:44:00,2.01165,2.0118,2.0114,2.0118,1301199999.0
2007-09-14 16:45:00,2.0118,2.01185,2.0116,2.0118,892799992.0
2007-09-14 16:46:00,2.0118,2.01235,2.0118,2.01225,714500004.0
2007-09-14 16:47:00,2.0123,2.0128,2.0122,2.01255,1577700005.0
2007-09-14 16:48:00,2.01255,2.0126,2.0121,2.0123,1033829998.0
2007-09-14 16:49:00,2.0123,2.01235,2.0118,2.0118,696799998.0
2007-09-14 16:50:00,2.0118,2.01185,2.01145,2.0117,1277399998.0
2007-09-14 16:51:00,2.0117,2.0117,2.01115,2.01115,1433299996.0
2007-09-14 16:52:00,2.0112,2.0113,2.011,2.0113,273100001.0
2007-09-14 16:53:00,2.0113,2.0113,2.01115,2.0112,635700002.0
2007-09-14 16:54:00,2.0112,2.01145,2.0112,2.01135,393899992.0
2007-09-14 16:55:00,2.0113,2.0113,2.0108,2.0108,1637799985.0
2007-09-14 16:56:00,2.0108,2.01135,2.0107,2.0111,1290300004.0
2007-09-14 16:57:00,2.01115,2.0115,2.011,2.01125,1134100006.0
2007-09-14 16:58:00,2.01125,2.0115,2.01125,2.0114,482799993.0
2007-09-14 16:59:00,2.0114,2.01175,2.0113,2.01175,1248000001.0
2007-09-14 17:00:00,2.0117,2.0117,2.01115,2.01125,1707900003.0
2007-09-14 17:01:00,2.01125,2.0116,2.01115,2.01115,1245599997.0
2007-09-14 17:02:00,2.0112,2.0113,2.0107,2.0108,541300000.0
2007-09-14 17:03:00,2.0108,2.0113,2.01075,2.01125,1162899997.0
2007-09-14 17:04:00,2.01125,2.01135,2.011,2.011,575700004.0
2007-09-14 17:05:00,2.0108,2.011,2.0107,2.0109,1448499981.0
2007-09-14 17:06:00,2.011,2.011,2.01,2.0101,1448499981.0
2007-09-14 17:07:00,2.0101,2.0103,2.01,2.0102,1448499981.0
2007-09-14 17:08:00,2.01015,2.0104,2.0101,2.0103,1060299995.0
2007-09-14 17:09:00,2.0103,2.0104,2.0102,2.01025,770499995.0
2007-09-14 17:10:00,2.01025,2.0103,2.01015,2.0102,1110500002.0
2007-09-14 17:11:00,2.0102,2.0102,2.0098,2.0099,1046499999.0
2007-09-14 17:12:00,2.0099,2.00995,2.0095,2.0098,1128900002.0
2007-09-14 17:13:00,2.0098,2.0099,2.0086,2.0087,1327499989.0
2007-09-14 17:14:00,2.0088,2.0093,2.0085,2.0086,1374199999.0
2007-09-14 17:15:00,2.0086,2.0086,2.0077,2.0079,917299992.0
2007-09-14 17:16:00,2.0079,2.0081,2.0076,2.00775,877600000.0
2007-09-14 17:17:00,2.00775,2.00865,2.00765,2.00865,2055799985.0
2007-09-14 17:18:00,2.00865,2.00895,2.0086,2.0086,969800003.0
2007-09-14 17:19:00,2.0086,2.0086,2.00785,2.00815,1541399994.0
2007-09-14 17:20:00,2.0079,2.0081,2.00745,2.008,1384900000.0
2007-09-14 17:21:00,2.008,2.008,2.00765,2.0078,674599999.0
2007-09-14 17:22:00,2.0078,2.0081,2.0076,2.00765,1191999991.0
2007-09-14 17:23:00,2.0075,2.0078,2.0074,2.0076,1696399991.0
2007-09-14 17:24:00,2.0076,2.0077,2.0074,2.0076,1696399991.0
2007-09-14 17:25:00,2.0076,2.0076,2.00725,2.0073,552999990.0
2007-09-14 17:26:00,2.00725,2.0078,2.00725,2.0078,1523699986.0
2007-09-14 17:27:00,2.0078,2.0083,2.00755,2.0079,1629699997.0
2007-09-14 17:28:00,2.0078,2.0082,2.0078,2.0081,1631299980.0
2007-09-14 17:29:00,2.0082,2.0085,2.0082,2.0085,1631299980.0
2007-09-14 17:30:00,2.0085,2.0086,2.0083,2.0086,1383500002.0
2007-09-14 17:31:00,2.0086,2.00915,2.0085,2.0088,1133000008.0
2007-09-14 17:32:00,2.0088,2.0089,2.0088,2.0088,1084399998.0
2007-09-14 17:33:00,2.0088,2.0088,2.0084,2.00865,1051499999.0
2007-09-14 17:34:00,2.00855,2.00865,2.0079,2.0082,1503999974.0
2007-09-14 17:35:00,2.0082,2.0085,2.0082,2.00825,870300000.0
2007-09-14 17:36:00,2.00825,2.0084,2.0082,2.00825,582299997.0
2007-09-14 17:37:00,2.0083,2.0083,2.00815,2.0082,564399998.0
2007-09-14 17:38:00,2.0082,2.0084,2.0082,2.0082,587799997.0
2007-09-14 17:39:00,2.0082,2.00855,2.0082,2.00855,1108899998.0
2007-09-14 17:40:00,2.0085,2.0089,2.0085,2.0086,1739520011.0
2007-09-14 17:41:00,2.0084,2.0086,2.0084,2.0086,1732499979.0
2007-09-14 17:42:00,2.0087,2.0087,2.0078,2.0079,1732499979.0
2007-09-14 17:43:00,2.0079,2.00795,2.0075,2.00785,1281299987.0
2007-09-14 17:44:00,2.00785,2.008,2.00755,2.0078,1344099999.0
2007-09-14 17:45:00,2.00775,2.0079,2.00745,2.00765,1563700001.0
2007-09-14 17:46:00,2.00765,2.0077,2.00745,2.00745,686799996.0
2007-09-14 17:47:00,2.0076,2.0076,2.00645,2.0065,711199998.0
2007-09-14 17:48:00,2.0065,2.0073,2.00645,2.00725,1005799998.0
2007-09-14 17:49:00,2.00725,2.0074,2.00705,2.00705,1153799999.0
2007-09-14 17:50:00,2.00705,2.0071,2.00655,2.00665,1639200004.0
2007-09-14 17:51:00,2.0067,2.0068,2.00625,2.0063,1193299998.0
2007-09-14 17:52:00,2.0063,2.0065,2.0063,2.0063,765400000.0
2007-09-14 17:53:00,2.0063,2.0065,2.00595,2.00615,1033925000.0
2007-09-14 17:54:00,2.00625,2.0064,2.0061,2.0062,1093100007.0
2007-09-14 17:55:00,2.00625,2.0064,2.0062,2.0062,430200000.0
2007-09-14 17:56:00,2.0062,2.0067,2.00615,2.0065,688499996.0
2007-09-14 17:57:00,2.0065,2.0066,2.00615,2.0062,669499998.0
2007-09-14 17:58:00,2.0062,2.0063,2.00605,2.00615,1078999998.0
2007-09-14 17:59:00,2.00615,2.0065,2.00615,2.0064,663600008.0
2007-09-14 18:00:00,2.0064,2.00665,2.0064,2.0064,818800004.0
2007-09-14 18:01:00,2.0064,2.0065,2.0062,2.0065,779400001.0
2007-09-14 18:02:00,2.00655,2.0068,2.0065,2.0068,629399999.0
2007-09-14 18:03:00,2.0068,2.0071,2.00655,2.00665,1229100004.0
2007-09-14 18:04:00,2.00665,2.0069,2.0066,2.0068,231799998.0
2007-09-14 18:05:00,2.0068,2.0072,2.00675,2.0072,834599998.0
2007-09-14 18:06:00,2.0072,2.0077,2.0072,2.0077,796300002.0
2007-09-14 18:07:00,2.0077,2.0078,2.00735,2.0076,902999998.0
2007-09-14 18:08:00,2.0076,2.008,2.0075,2.0076,567924995.0
2007-09-14 18:09:00,2.0076,2.0081,2.00745,2.0079,544400001.0
2007-09-14 18:10:00,2.00775,2.0081,2.0077,2.0079,1368099992.0
2007-09-14 18:11:00,2.0079,2.0085,2.00785,2.0085,696399999.0
2007-09-14 18:12:00,2.0085,2.0085,2.00815,2.0082,913499999.0
2007-09-14 18:13:00,2.0082,2.0082,2.0076,2.008,1515699996.0
2007-09-14 18:14:00,2.008,2.00805,2.00765,2.0077,1861800002.0
2007-09-14 18:15:00,2.0077,2.0079,2.0077,2.0079,861199995.0
2007-09-14 18:16:00,2.0079,2.0079,2.0076,2.0077,181400000.0
2007-09-14 18:17:00,2.0077,2.0079,2.0077,2.0077,212700000.0
2007-09-14 18:18:00,2.0077,2.00775,2.0075,2.0077,537600000.0
2007-09-14 18:19:00,2.0077,2.0079,2.00755,2.0076,1292100002.0
2007-09-14 18:20:00,2.0076,2.0076,2.0075,2.0076,287599997.0
2007-09-14 18:21:00,2.0076,2.00765,2.0073,2.0074,1516299983.0
2007-09-14 18:22:00,2.0074,2.0075,2.0074,2.0074,935099989.0
2007-09-14 18:23:00,2.0074,2.0079,2.0073,2.0078,1078700001.0
2007-09-14 18:24:00,2.0078,2.0078,2.0077,2.0078,353399996.0
2007-09-14 18:25:00,2.0078,2.0079,2.0074,2.0078,562600001.0
2007-09-14 18:26:00,2.0078,2.0079,2.0075,2.00765,994800009.0
2007-09-14 18:27:00,2.00765,2.0079,2.00765,2.0078,1879900016.0
2007-09-14 18:28:00,2.0078,2.0079,2.0077,2.0078,235700000.0
2007-09-14 18:29:00,2.0077,2.0077,2.0077,2.0077,24900000.0
2007-09-14 18:30:00,2.0077,2.0079,2.00765,2.0078,1180600010.0
2007-09-14 18:31:00,2.0078,2.0081,2.00775,2.008,591599998.0
2007-09-14 18:32:00,2.008,2.0081,2.008,2.0081,411199999.0
2007-09-14 18:33:00,2.00805,2.00815,2.008,2.0081,843100003.0
2007-09-14 18:34:00,2.00815,2.0082,2.00765,2.0077,1434199990.0
2007-09-14 18:35:00,2.00775,2.0078,2.00745,2.0078,1425799995.0
2007-09-14 18:36:00,2.0078,2.0079,2.0077,2.0079,175900002.0
2007-09-14 18:37:00,2.00785,2.0079,2.0077,2.0077,437899993.0
2007-09-14 18:38:00,2.0077,2.0079,2.0077,2.0079,86200000.0
2007-09-14 18:39:00,2.0079,2.0079,2.00745,2.0075,999000000.0
2007-09-14 18:40:00,2.0075,2.0075,2.00695,2.00695,1314800003.0
2007-09-14 18:41:00,2.00695,2.007,2.0069,2.007,1611200001.0
2007-09-14 18:42:00,2.007,2.0073,2.00695,2.0072,1609500000.0
2007-09-14 18:43:00,2.0072,2.0072,2.0071,2.00715,637600007.0
2007-09-14 18:44:00,2.0072,2.0074,2.00715,2.0074,334600005.0
2007-09-14 18:45:00,2.0074,2.0074,2.0071,2.0072,1054300004.0
2007-09-14 18:46:00,2.0072,2.0076,2.0072,2.0074,1054300004.0
2007-09-14 18:47:00,2.0074,2.0074,2.00715,2.0073,1726600015.0
2007-09-14 18:48:00,2.0073,2.0073,2.007,2.007,1219700005.0
2007-09-14 18:49:00,2.007,2.0071,2.007,2.0071,1024000002.0
2007-09-14 18:50:00,2.0071,2.0073,2.0071,2.0073,799099995.0
2007-09-14 18:51:00,2.0073,2.0075,2.00715,2.00725,578199987.0
2007-09-14 18:52:00,2.0072,2.0072,2.0071,2.0071,605799998.0
2007-09-14 18:53:00,2.0071,2.0072,2.0071,2.0072,524899977.0
2007-09-14 18:54:00,2.0072,2.0073,2.00715,2.0072,726299966.0
2007-09-14 18:55:00,2.00715,2.0073,2.00715,2.00725,233799992.0
2007-09-14 18:56:00,2.0073,2.0076,2.00725,2.0075,1264600002.0
2007-09-14 18:57:00,2.0075,2.0076,2.0073,2.0073,622099999.0
2007-09-14 18:58:00,2.0073,2.0073,2.00705,2.00705,1980099998.0
2007-09-14 18:59:00,2.0071,2.0073,2.00695,2.0073,1434799988.0
2007-09-14 19:00:00,2.0073,2.0073,2.0072,2.0072,784499996.0
2007-09-14 19:01:00,2.0072,2.0072,2.0072,2.0072,15500000.0
2007-09-14 19:02:00,2.0072,2.0074,2.0072,2.0073,49650000.0
2007-09-14 19:03:00,2.0073,2.0074,2.0071,2.0072,1207599999.0
2007-09-14 19:04:00,2.0072,2.0077,2.0072,2.0077,694999993.0
2007-09-14 19:05:00,2.0077,2.0077,2.0073,2.0073,1017399996.0
2007-09-14 19:06:00,2.0073,2.0077,2.0073,2.0074,1236200005.0
2007-09-14 19:07:00,2.0074,2.0075,2.0069,2.00695,1986300005.0
2007-09-14 19:08:00,2.0071,2.0072,2.007,2.0072,521499993.0
2007-09-14 19:09:00,2.0072,2.0072,2.0071,2.0072,71000000.0
2007-09-14 19:10:00,2.0072,2.0073,2.0072,2.0072,73600000.0
2007-09-14 19:11:00,2.0072,2.0072,2.0072,2.0072,12000000.0
2007-09-14 19:12:00,2.0072,2.0072,2.0071,2.0071,263099998.0
2007-09-14 19:13:00,2.0071,2.0071,2.007,2.007,27400000.0
2007-09-14 19:14:00,2.007,2.0072,2.007,2.0072,143300001.0
2007-09-14 19:15:00,2.0072,2.0072,2.0071,2.0072,152700004.0
2007-09-14 19:16:00,2.0071,2.0072,2.0071,2.0071,124100000.0
2007-09-14 19:17:00,2.0072,2.0072,2.00705,2.00705,459699999.0
2007-09-14 19:18:00,2.00705,2.0074,2.00705,2.0074,957799994.0
2007-09-14 19:19:00,2.00735,2.0075,2.0073,2.0074,863500000.0
2007-09-14 19:20:00,2.0074,2.00755,2.00715,2.0074,1043699999.0
2007-09-14 19:21:00,2.0074,2.0074,2.0073,2.0073,187499997.0
2007-09-14 19:22:00,2.0073,2.00735,2.0073,2.00735,137999998.0
2007-09-14 19:23:00,2.00735,2.00735,2.0072,2.0073,205300001.0
2007-09-14 19:24:00,2.0073,2.0076,2.0073,2.0076,915800001.0
2007-09-14 19:25:00,2.00775,2.0079,2.0076,2.00765,908199999.0
2007-09-14 19:26:00,2.00765,2.0083,2.00765,2.008,1111299992.0
2007-09-14 19:27:00,2.0081,2.0087,2.008,2.0087,737899999.0
2007-09-14 19:28:00,2.0087,2.0088,2.0085,2.0087,326300001.0
2007-09-14 19:29:00,2.0088,2.0089,2.0088,2.0089,218099998.0
2007-09-14 19:30:00,2.0089,2.0094,2.0089,2.0093,185500000.0
2007-09-14 19:31:00,2.0093,2.0095,2.009,2.009,890299995.0
2007-09-14 19:32:00,2.00905,2.0092,2.00905,2.0091,377200003.0
2007-09-14 19:33:00,2.0091,2.0091,2.00875,2.00875,1137249996.0
2007-09-14 19:34:00,2.0088,2.009,2.0088,2.0089,415000000.0
2007-09-14 19:35:00,2.00915,2.0094,2.0091,2.00925,1122699996.0
2007-09-14 19:36:00,2.0094,2.0094,2.00915,2.0092,884499998.0
2007-09-14 19:37:00,2.0093,2.0093,2.009,2.0092,1391399987.0
2007-09-14 19:38:00,2.0092,2.0092,2.0089,2.009,551299998.0
2007-09-14 19:39:00,2.009,2.009,2.00895,2.00895,537599985.0
2007-09-14 19:40:00,2.009,2.0092,2.009,2.0091,466999999.0
2007-09-14 19:41:00,2.009,2.0091,2.009,2.0091,658299999.0
2007-09-14 19:42:00,2.0091,2.0091,2.0089,2.0089,1439999993.0
2007-09-14 19:43:00,2.0089,2.009,2.00885,2.00885,788199999.0
2007-09-14 19:44:00,2.0089,2.0089,2.0087,2.0088,791999993.0
2007-09-14 19:45:00,2.0088,2.0089,2.0088,2.0089,972299998.0
2007-09-14 19:46:00,2.0089,2.009,2.0088,2.009,793200011.0
2007-09-14 19:47:00,2.009,2.009,2.0087,2.0088,1334699994.0
2007-09-14 19:48:00,2.0088,2.0089,2.00875,2.0089,272000000.0
2007-09-14 19:49:00,2.0089,2.0091,2.0089,2.0091,131600000.0
2007-09-14 19:50:00,2.0091,2.0091,2.0089,2.0091,345899999.0
2007-09-14 19:51:00,2.0091,2.0093,2.009,2.0091,889500007.0
2007-09-14 19:52:00,2.0091,2.0091,2.00885,2.009,329700002.0
2007-09-14 19:53:00,2.009,2.009,2.009,2.009,58800000.0
2007-09-14 19:54:00,2.009,2.0095,2.009,2.0095,435799999.0
2007-09-14 19:55:00,2.0095,2.0097,2.00935,2.0097,823499987.0
2007-09-14 19:56:00,2.0098,2.0099,2.0098,2.0098,269600000.0
2007-09-14 19:57:00,2.0098,2.0098,2.00945,2.00955,818600005.0
2007-09-14 19:58:00,2.00955,2.00955,2.00945,2.0095,124699999.0
2007-09-14 19:59:00,2.0095,2.0095,2.0093,2.0093,1200800009.0
2007-09-14 20:00:00,2.0093,2.0099,2.0093,2.0099,719299993.0
2007-09-14 20:01:00,2.0099,2.01,2.00985,2.0099,334300001.0
2007-09-14 20:02:00,2.0099,2.0102,2.0099,2.0101,486100006.0
2007-09-14 20:03:00,2.0101,2.0101,2.0098,2.01,1539899993.0
2007-09-14 20:04:00,2.01,2.01,2.0095,2.0095,438799994.0
2007-09-14 20:05:00,2.0097,2.0097,2.0095,2.0096,731999993.0
2007-09-14 20:06:00,2.0096,2.0097,2.0095,2.0096,1397099990.0
2007-09-14 20:07:00,2.0096,2.0096,2.0096,2.0096,955699983.0
2007-09-14 20:08:00,2.0096,2.0096,2.0094,2.0095,962600003.0
2007-09-14 20:09:00,2.0095,2.00965,2.0095,2.0095,601800002.0
2007-09-14 20:10:00,2.0095,2.0096,2.0094,2.0095,984700009.0
2007-09-14 20:11:00,2.0095,2.0097,2.0094,2.0095,1575600003.0
2007-09-14 20:12:00,2.0095,2.0095,2.0094,2.0094,60000000.0
2007-09-14 20:13:00,2.0094,2.0094,2.0093,2.0094,588399997.0
2007-09-14 20:14:00,2.0094,2.0095,2.00935,2.0094,266399998.0
2007-09-14 20:15:00,2.0094,2.0095,2.0094,2.0095,171500002.0
2007-09-14 20:16:00,2.0095,2.0095,2.00935,2.0095,363300003.0
2007-09-14 20:17:00,2.0095,2.0097,2.0095,2.0096,628499999.0
2007-09-14 20:18:00,2.00955,2.0097,2.0094,2.0097,839399998.0
2007-09-14 20:19:00,2.0097,2.0098,2.0096,2.0098,420199998.0
2007-09-14 20:20:00,2.0098,2.01,2.0098,2.01,476300004.0
2007-09-14 20:21:00,2.01,2.01,2.0099,2.01,531300001.0
2007-09-14 20:22:00,2.01,2.0102,2.01,2.0102,264500000.0
2007-09-14 20:23:00,2.0102,2.0103,2.00985,2.00985,917600001.0
2007-09-14 20:24:00,2.00985,2.01,2.00985,2.01,533500001.0
2007-09-14 20:25:00,2.01,2.01,2.0099,2.01,594399998.0
2007-09-14 20:26:00,2.00995,2.0102,2.00995,2.01015,495800000.0
2007-09-14 20:27:00,2.01015,2.0102,2.01005,2.0101,278800002.0
2007-09-14 20:28:00,2.0101,2.0102,2.0101,2.0102,477100002.0
2007-09-14 20:29:00,2.0102,2.0104,2.0102,2.0104,203100000.0
2007-09-14 20:30:00,2.0104,2.0108,2.0103,2.0107,767400006.0
2007-09-14 20:31:00,2.0107,2.0108,2.0105,2.0106,962500007.0
2007-09-14 20:32:00,2.0106,2.0106,2.01025,2.0103,1234199987.0
2007-09-14 20:33:00,2.0103,2.0108,2.0103,2.0107,882300003.0
2007-09-14 20:34:00,2.01075,2.0108,2.01065,2.01075,492899997.0
2007-09-14 20:35:00,2.01075,2.0109,2.0106,2.0108,1978099997.0
2007-09-14 20:36:00,2.0107,2.0109,2.01055,2.0107,1491400004.0
2007-09-14 20:37:00,2.0106,2.01075,2.0106,2.0107,276900001.0
2007-09-14 20:38:00,2.01075,2.01075,2.0106,2.0106,268499994.0
2007-09-14 20:39:00,2.0106,2.0106,2.01045,2.0106,1763599998.0
2007-09-14 20:40:00,2.0106,2.0106,2.0105,2.0105,116699999.0
2007-09-14 20:41:00,2.0105,2.0106,2.01035,2.01035,654599992.0
2007-09-14 20:42:00,2.0104,2.0105,2.0104,2.0104,540799989.0
2007-09-14 20:43:00,2.0104,2.0106,2.0103,2.0104,371899999.0
2007-09-14 20:44:00,2.0104,2.0104,2.0102,2.01025,1125799995.0
2007-09-14 20:45:00,2.0103,2.0103,2.0103,2.0103,565099993.0
2007-09-14 20:46:00,2.0103,2.0103,2.0103,2.0103,48100001.0
2007-09-14 20:47:00,2.0103,2.0103,2.0102,2.0103,669899999.0
2007-09-14 20:48:00,2.0103,2.0104,2.0103,2.0104,153700002.0
2007-09-14 20:49:00,2.0104,2.0104,2.01025,2.0103,78100001.0
2007-09-14 20:50:00,2.0103,2.0103,2.0101,2.0101,537299999.0
2007-09-14 20:51:00,2.0101,2.01015,2.0101,2.0101,204099999.0
2007-09-14 20:52:00,2.0101,2.0101,2.00985,2.01,525099994.0
2007-09-14 20:53:00,2.01,2.01,2.0099,2.01,187299998.0
2007-09-14 20:54:00,2.00995,2.00995,2.0098,2.0099,327100000.0
2007-09-14 20:55:00,2.01,2.0101,2.00965,2.0097,704650005.0
2007-09-14 20:56:00,2.0098,2.0098,2.0096,2.0097,366800000.0
2007-09-14 20:57:00,2.0097,2.01,2.0097,2.01,579099996.0
2007-09-14 20:58:00,2.00995,2.01,2.00975,2.00975,808300001.0
2007-09-14 20:59:00,2.00975,2.0099,2.0094,2.0099,829900001.0
2007-09-14 21:00:00,2.01,2.0102,2.00965,2.00965,1676199989.0
2007-09-14 21:01:00,2.0097,2.0101,2.0096,2.00995,300199998.0
2007-09-14 21:02:00,2.01,2.0103,2.00995,2.01025,412400000.0
2007-09-14 21:03:00,2.0102,2.0102,2.01,2.0101,268800002.0
2007-09-14 21:04:00,2.01015,2.0102,2.0101,2.0101,202500003.0
2007-09-14 21:05:00,2.0101,2.0102,2.0101,2.0101,395100000.0
2007-09-14 21:06:00,2.0101,2.0101,2.00955,2.00955,695999990.0
2007-09-14 21:07:00,2.00955,2.0096,2.00945,2.0096,153200002.0
2007-09-14 21:08:00,2.0096,2.00965,2.0096,2.00965,282499999.0
2007-09-14 21:09:00,2.0098,2.0098,2.0095,2.0096,1256300007.0
2007-09-14 21:10:00,2.0096,2.0099,2.0096,2.00965,511099997.0
2007-09-14 21:11:00,2.00965,2.0098,2.00965,2.0097,1229699999.0
2007-09-14 21:12:00,2.0097,2.0098,2.0097,2.00975,139600000.0
2007-09-14 21:13:00,2.00975,2.0101,2.00975,2.0101,789500000.0
2007-09-14 21:14:00,2.0101,2.0101,2.0101,2.0101,259099999.0
2007-09-14 21:15:00,2.0101,2.01025,2.0101,2.01025,898000009.0
2007-09-14 21:16:00,2.0103,2.0105,2.0103,2.0103,614499997.0
2007-09-14 21:17:00,2.0104,2.0104,2.01015,2.0102,63400000.0
2007-09-14 21:18:00,2.01015,2.0104,2.01015,2.0102,220099996.0
2007-09-14 21:19:00,2.0102,2.0102,2.0102,2.0102,67200000.0
2007-09-14 21:20:00,2.0102,2.0103,2.0101,2.0101,104200000.0
2007-09-14 21:21:00,2.01,2.0101,2.00995,2.0101,228400000.0
2007-09-14 21:22:00,2.01005,2.0103,2.01005,2.0103,58200000.0
2007-09-14 21:23:00,2.0103,2.0103,2.0102,2.0102,26700001.0
2007-09-14 21:24:00,2.0103,2.0103,2.0103,2.0103,8000000.0
2007-09-14 21:25:00,2.0103,2.0103,2.0102,2.0102,65600001.0
2007-09-14 21:26:00,2.0102,2.0103,2.0102,2.01025,80300001.0
2007-09-14 21:27:00,2.01025,2.0105,2.01025,2.0103,610100000.0
2007-09-14 21:28:00,2.01025,2.0103,2.01025,2.0103,342300000.0
2007-09-14 21:29:00,2.0103,2.0106,2.0103,2.0104,615800004.0
2007-09-14 21:30:00,2.0103,2.0103,2.0101,2.0102,414100001.0
2007-09-14 21:31:00,2.0102,2.0102,2.0099,2.01,523799998.0
2007-09-14 21:32:00,2.0101,2.0101,2.01,2.01,173000002.0
2007-09-14 21:33:00,2.01,2.0102,2.00995,2.01,130199998.0
2007-09-14 21:34:00,2.01,2.01,2.01,2.01,74800004.0
2007-09-14 21:35:00,2.01,2.01,2.00995,2.01,77499999.0
2007-09-14 21:36:00,2.00977,2.00981,2.00964,2.00964,82800000.0
2007-09-14 21:37:00,2.0101,2.0101,2.0098,2.0098,239000004.0
2007-09-14 21:38:00,2.0098,2.0098,2.00975,2.0098,303699998.0
2007-09-14 21:39:00,2.0098,2.00985,2.0098,2.0098,350600002.0
2007-09-14 21:40:00,2.0098,2.0099,2.0098,2.00985,143100001.0
2007-09-14 21:41:00,2.0099,2.01,2.0099,2.01,126899998.0
2007-09-14 21:42:00,2.01,2.0103,2.0099,2.0099,311299998.0
2007-09-14 21:43:00,2.0099,2.0099,2.0099,2.0099,32599998.0
2007-09-14 21:44:00,2.0099,2.0099,2.0096,2.0097,445800000.0
2007-09-14 21:45:00,2.0096,2.0097,2.0092,2.0092,338600000.0
2007-09-14 21:46:00,2.0092,2.0095,2.00895,2.0093,878500004.0
2007-09-14 21:47:00,2.0093,2.0095,2.0093,2.0093,114300000.0
2007-09-14 21:48:00,2.0093,2.0094,2.0085,2.0085,542499996.0
2007-09-14 21:49:00,2.0086,2.0086,2.00805,2.0081,656399999.0
2007-09-14 21:50:00,2.0081,2.0082,2.0079,2.008,627700000.0
2007-09-14 21:51:00,2.008,2.00865,2.00795,2.008,833100001.0
2007-09-14 21:52:00,2.008,2.008,2.0075,2.0075,460800003.0
2007-09-14 21:53:00,2.00755,2.00755,2.0073,2.00755,200700001.0
2007-09-14 21:54:00,2.00755,2.00755,2.00755,2.00755,6000000.0
2007-09-14 21:55:00,2.00755,2.00755,2.00725,2.0074,508799996.0
2007-09-14 21:56:00,2.0074,2.0074,2.0072,2.0073,390300001.0
2007-09-14 21:57:00,2.0073,2.0074,2.0072,2.0072,1068799999.0
2007-09-14 21:58:00,2.0072,2.0073,2.0067,2.0067,667399997.0
2007-09-14 21:59:00,2.0067,2.007,2.0066,2.0066,806400004.0
2007-09-14 22:00:00,2.0067,2.0068,2.00645,2.0068,280800001.0
2007-09-14 22:01:00,2.0067,2.007,2.0067,2.00685,322099996.0
2007-09-14 22:02:00,2.0068,2.0069,2.0068,2.0069,338599999.0
2007-09-14 22:03:00,2.0069,2.007,2.0066,2.0067,293199999.0
2007-09-14 22:04:00,2.0067,2.007,2.0066,2.0066,259200001.0
2007-09-14 22:05:00,2.0066,2.0067,2.0065,2.0065,343099998.0
2007-09-14 22:06:00,2.0065,2.0067,2.0063,2.00635,513799998.0
2007-09-14 22:07:00,2.0064,2.0065,2.0064,2.0064,322100002.0
2007-09-14 22:08:00,2.0064,2.0065,2.0062,2.0063,272199996.0
2007-09-14 22:09:00,2.0065,2.0066,2.00625,2.00625,543700001.0
2007-09-14 22:10:00,2.0063,2.0064,2.0062,2.0062,421700002.0
2007-09-14 22:11:00,2.0062,2.0065,2.00615,2.0064,398499999.0
2007-09-14 22:12:00,2.0063,2.0064,2.0053,2.0058,874900006.0
2007-09-14 22:13:00,2.0058,2.0059,2.00545,2.0056,869899997.0
2007-09-14 22:14:00,2.00555,2.0057,2.00555,2.0056,52400000.0
2007-09-14 22:15:00,2.0056,2.0059,2.0056,2.00565,160100000.0
2007-09-14 22:16:00,2.00585,2.006,2.00575,2.0059,184400000.0
2007-09-14 22:17:00,2.0059,2.006,2.0059,2.006,112599999.0
2007-09-14 22:18:00,2.00615,2.0064,2.0061,2.00635,173599999.0
2007-09-14 22:19:00,2.0063,2.0064,2.0062,2.00635,178800000.0
2007-09-14 22:20:00,2.0064,2.0067,2.0064,2.0067,88800000.0
2007-09-14 22:21:00,2.0067,2.0068,2.00635,2.0066,89200000.0
2007-09-14 22:22:00,2.0066,2.007,2.0066,2.0068,731800001.0
2007-09-14 22:23:00,2.0069,2.0069,2.0065,2.0069,409700001.0
2007-09-14 22:24:00,2.0069,2.0069,2.0066,2.0066,375699999.0
2007-09-14 22:25:00,2.0065,2.0069,2.0065,2.0066,211800000.0
2007-09-14 22:26:00,2.0067,2.0069,2.0067,2.0069,229300005.0
2007-09-14 22:27:00,2.0069,2.0071,2.00685,2.007,295200002.0
2007-09-14 22:28:00,2.007,2.0071,2.0069,2.007,202400004.0
2007-09-14 22:29:00,2.007,2.0072,2.007,2.0072,90200000.0
2007-09-14 22:30:00,2.0071,2.0071,2.0069,2.0069,127500001.0
2007-09-14 22:31:00,2.0069,2.00695,2.0065,2.0065,406400000.0
2007-09-14 22:32:00,2.0065,2.0065,2.0065,2.0065,55200000.0
2007-09-14 22:33:00,2.0065,2.0068,2.0065,2.0068,234400000.0
2007-09-14 22:34:00,2.0068,2.0072,2.0068,2.0072,104400000.0
2007-09-14 22:35:00,2.0071,2.0071,2.0069,2.0069,230200001.0
2007-09-14 22:36:00,2.0068,2.0071,2.0068,2.0071,128499998.0
2007-09-14 22:37:00,2.0072,2.0073,2.0071,2.0073,109600000.0
2007-09-14 22:38:00,2.0073,2.0073,2.0071,2.0073,84600000.0
2007-09-14 22:39:00,2.0073,2.0073,2.0071,2.0071,120900000.0
2007-09-14 22:40:00,2.0071,2.0071,2.0071,2.0071,45200000.0
2007-09-14 22:41:00,2.0072,2.0074,2.0071,2.0073,135600000.0
2007-09-14 22:42:00,2.0074,2.0074,2.0071,2.0073,180800000.0
2007-09-14 22:43:00,2.0073,2.0076,2.0072,2.0076,239900001.0
2007-09-14 22:44:00,2.0076,2.0078,2.0072,2.0072,229100000.0
2007-09-14 22:45:00,2.00725,2.0076,2.0072,2.0073,616300001.0
2007-09-14 22:46:00,2.00745,2.0075,2.00745,2.0075,33200000.0
2007-09-14 22:47:00,2.0075,2.0075,2.0072,2.00735,114899998.0
2007-09-14 22:48:00,2.0076,2.0076,2.0076,2.0076,63600000.0
2007-09-14 22:49:00,2.0076,2.0076,2.0073,2.0073,99600001.0
2007-09-14 22:50:00,2.0073,2.0076,2.0073,2.0076,349300000.0
2007-09-14 22:51:00,2.0076,2.0076,2.0073,2.00745,87600000.0
2007-09-14 22:52:00,2.00745,2.00745,2.0072,2.0072,20800000.0
2007-09-14 22:53:00,2.0073,2.0075,2.0073,2.00745,37500000.0
2007-09-14 22:54:00,2.0075,2.0077,2.0074,2.00755,163500000.0
2007-09-14 22:55:00,2.0076,2.0076,2.00755,2.00755,66000000.0
2007-09-14 22:56:00,2.0075,2.00815,2.0075,2.0075,174600000.0
2007-09-14 22:57:00,2.0075,2.0077,2.0073,2.0077,314699999.0
2007-09-14 22:58:00,2.0077,2.0077,2.0075,2.0076,16800000.0
2007-09-14 22:59:00,2.0076,2.0076,2.0062,2.0072,78400000.0
2007-09-17 00:00:00,2.006,2.006,2.0057,2.0057,333000000.0
2007-09-17 00:02:00,2.0056,2.0056,2.0053,2.0053,333000000.0
2007-09-17 00:09:00,2.0052,2.0052,2.0052,2.0052,333000000.0
2007-09-17 00:12:00,2.0051,2.0051,2.0051,2.0051,333000000.0
2007-09-17 00:15:00,2.005,2.005,2.005,2.005,333000000.0
2007-09-17 00:16:00,2.0049,2.005,2.0049,2.005,333000000.0
2007-09-17 00:18:00,2.0051,2.0051,2.0051,2.0051,333000000.0
2007-09-17 00:19:00,2.0052,2.0054,2.0052,2.0054,333000000.0
2007-09-17 00:20:00,2.0053,2.0055,2.0053,2.0054,333000000.0
2007-09-17 00:21:00,2.0053,2.0053,2.0051,2.0051,333000000.0
2007-09-17 00:24:00,2.0052,2.0053,2.0052,2.0053,333000000.0
2007-09-17 00:25:00,2.0054,2.0056,2.0054,2.0056,333000000.0
2007-09-17 00:26:00,2.0057,2.0057,2.0057,2.0057,333000000.0
2007-09-17 00:27:00,2.0058,2.0058,2.0058,2.0058,333000000.0
2007-09-17 00:28:00,2.0059,2.0059,2.0057,2.0057,333000000.0
2007-09-17 00:29:00,2.0058,2.0058,2.0057,2.0057,333000000.0
2007-09-17 00:30:00,2.0058,2.0058,2.0058,2.0058,333000000.0
2007-09-17 00:31:00,2.0057,2.0058,2.0049,2.005,333000000.0
2007-09-17 00:32:00,2.0051,2.0051,2.005,2.005,333000000.0
2007-09-17 00:35:00,2.0051,2.0055,2.005,2.0051,333000000.0
2007-09-17 00:36:00,2.0053,2.0056,2.0052,2.0054,333000000.0
2007-09-17 00:37:00,2.0055,2.0056,2.0054,2.0055,333000000.0
2007-09-17 00:38:00,2.0054,2.0054,2.0052,2.0052,333000000.0
2007-09-17 00:40:00,2.0053,2.0054,2.0052,2.0053,333000000.0
2007-09-17 00:41:00,2.0052,2.0052,2.0052,2.0052,333000000.0
2007-09-17 00:43:00,2.0053,2.0054,2.0053,2.0053,333000000.0
2007-09-17 00:44:00,2.0054,2.0055,2.0054,2.0054,333000000.0
2007-09-17 00:45:00,2.0053,2.0054,2.0052,2.0054,333000000.0
2007-09-17 00:46:00,2.0055,2.0057,2.0053,2.0054,333000000.0
2007-09-17 00:49:00,2.0055,2.0055,2.0055,2.0055,333000000.0
2007-09-17 00:50:00,2.0054,2.0055,2.0054,2.0055,333000000.0
2007-09-17 00:51:00,2.0054,2.0055,2.0054,2.0055,333000000.0
2007-09-17 00:52:00,2.0054,2.0054,2.0052,2.0054,333000000.0
2007-09-17 00:54:00,2.0055,2.0055,2.0055,2.0055,333000000.0
2007-09-17 00:55:00,2.0054,2.0055,2.0054,2.0055,333000000.0
2007-09-17 00:56:00,2.0054,2.0055,2.0054,2.0055,333000000.0
2007-09-17 00:58:00,2.0056,2.0056,2.0056,2.0056,333000000.0
2007-09-17 00:59:00,2.0055,2.0055,2.0055,2.0055,333000000.0
2007-09-17 01:02:00,2.0056,2.0056,2.0056,2.0056,333000000.0
2007-09-17 01:03:00,2.0055,2.0057,2.0055,2.0057,333000000.0
2007-09-17 01:04:00,2.0058,2.0058,2.0057,2.0057,333000000.0
2007-09-17 01:05:00,2.0058,2.0059,2.0058,2.0058,333000000.0
2007-09-17 01:06:00,2.0057,2.0059,2.0055,2.0058,333000000.0
2007-09-17 01:07:00,2.0059,2.0059,2.0055,2.0056,333000000.0
2007-09-17 01:08:00,2.0057,2.0057,2.0056,2.0056,333000000.0
2007-09-17 01:09:00,2.0057,2.0059,2.0057,2.0058,333000000.0
2007-09-17 01:10:00,2.0057,2.0059,2.0057,2.0059,333000000.0
2007-09-17 01:11:00,2.0058,2.0061,2.0054,2.0057,333000000.0
2007-09-17 01:12:00,2.0058,2.0059,2.0053,2.0053,333000000.0
2007-09-17 01:13:00,2.0054,2.0054,2.005,2.0051,333000000.0
2007-09-17 01:14:00,2.0053,2.0054,2.0049,2.0051,333000000.0
2007-09-17 01:16:00,2.005,2.0051,2.0049,2.005,333000000.0
2007-09-17 01:17:00,2.0051,2.0051,2.005,2.0051,333000000.0
2007-09-17 01:18:00,2.005,2.005,2.0049,2.005,333000000.0
2007-09-17 01:21:00,2.0051,2.0051,2.005,2.005,333000000.0
2007-09-17 01:22:00,2.0051,2.0052,2.0051,2.0052,333000000.0
2007-09-17 01:24:00,2.0053,2.0054,2.0053,2.0054,333000000.0
2007-09-17 01:25:00,2.0052,2.0052,2.0052,2.0052,333000000.0
2007-09-17 01:26:00,2.0051,2.0051,2.005,2.0051,333000000.0
2007-09-17 01:27:00,2.005,2.0051,2.005,2.0051,333000000.0
2007-09-17 01:29:00,2.0052,2.0054,2.0052,2.0054,333000000.0
2007-09-17 01:30:00,2.0053,2.0055,2.0053,2.0054,333000000.0
2007-09-17 01:32:00,2.0058,2.0059,2.0055,2.0057,333000000.0
2007-09-17 01:33:00,2.0059,2.0061,2.0059,2.0061,333000000.0
2007-09-17 01:34:00,2.006,2.006,2.0058,2.0059,333000000.0
2007-09-17 01:35:00,2.0057,2.0059,2.0056,2.0056,333000000.0
2007-09-17 01:36:00,2.0055,2.0057,2.0055,2.0056,333000000.0
2007-09-17 01:38:00,2.0057,2.0057,2.0056,2.0057,333000000.0
2007-09-17 01:39:00,2.0056,2.0057,2.0056,2.0057,333000000.0
2007-09-17 01:40:00,2.0056,2.0057,2.0056,2.0057,333000000.0
2007-09-17 01:45:00,2.0058,2.0058,2.0058,2.0058,333000000.0
2007-09-17 01:46:00,2.0057,2.0058,2.0057,2.0057,333000000.0
2007-09-17 01:47:00,2.0058,2.0058,2.0057,2.0057,333000000.0
2007-09-17 01:48:00,2.0058,2.0058,2.0057,2.0058,333000000.0
2007-09-17 01:49:00,2.0059,2.0059,2.0059,2.0059,333000000.0
2007-09-17 01:50:00,2.0058,2.0058,2.0057,2.0058,333000000.0
2007-09-17 01:51:00,2.0059,2.0059,2.0059,2.0059,333000000.0
2007-09-17 01:52:00,2.0058,2.0059,2.0058,2.0059,333000000.0
2007-09-17 01:53:00,2.0058,2.0059,2.0058,2.0059,333000000.0
2007-09-17 01:54:00,2.0058,2.0059,2.0058,2.0059,333000000.0
2007-09-17 01:55:00,2.0058,2.0059,2.0058,2.0059,333000000.0
2007-09-17 01:57:00,2.0058,2.006,2.0057,2.006,333000000.0
2007-09-17 01:58:00,2.0061,2.0061,2.0059,2.0059,333000000.0
2007-09-17 01:59:00,2.0061,2.0061,2.006,2.0061,333000000.0
2007-09-17 02:00:00,2.0061,2.0062,2.0061,2.0061,333000000.0
2007-09-17 02:01:00,2.0062,2.0062,2.0061,2.0062,146400000.0
2007-09-17 02:02:00,2.0061,2.0062,2.00605,2.00615,262300002.0
2007-09-17 02:03:00,2.00615,2.0063,2.00615,2.0063,376100000.0
2007-09-17 02:04:00,2.0063,2.0064,2.0063,2.0064,203000000.0
2007-09-17 02:05:00,2.0064,2.0065,2.0064,2.0065,225800000.0
2007-09-17 02:06:00,2.0065,2.0066,2.0064,2.0066,192199999.0
2007-09-17 02:07:00,2.0066,2.0066,2.0062,2.0062,345600000.0
2007-09-17 02:08:00,2.0062,2.0062,2.0061,2.0061,34700000.0
2007-09-17 02:09:00,2.0061,2.0064,2.006,2.0062,408500000.0
2007-09-17 02:10:00,2.0062,2.0063,2.0062,2.0062,226400000.0
2007-09-17 02:11:00,2.0062,2.0064,2.0062,2.0062,253900000.0
2007-09-17 02:12:00,2.0062,2.0062,2.00615,2.0062,143499999.0
2007-09-17 02:13:00,2.0062,2.0066,2.0062,2.0066,77400000.0
2007-09-17 02:14:00,2.0067,2.0067,2.0066,2.0066,44699999.0
2007-09-17 02:15:00,2.0068,2.0068,2.0066,2.0067,197600000.0
2007-09-17 02:16:00,2.0068,2.0068,2.0068,2.0068,89699997.0
2007-09-17 02:17:00,2.0069,2.0069,2.0068,2.0069,116599999.0
2007-09-17 02:18:00,2.0069,2.0069,2.00685,2.0069,34100000.0
2007-09-17 02:19:00,2.0069,2.007,2.00685,2.00685,226300001.0
2007-09-17 02:20:00,2.0069,2.0071,2.0069,2.0069,92600000.0
2007-09-17 02:21:00,2.0069,2.0071,2.0069,2.007,353099997.0
2007-09-17 02:22:00,2.007,2.007,2.007,2.007,2000000.0
2007-09-17 02:23:00,2.007,2.007,2.007,2.007,16400000.0
2007-09-17 02:24:00,2.007,2.007,2.00695,2.00695,130800000.0
2007-09-17 02:25:00,2.00695,2.007,2.0069,2.007,87600000.0
2007-09-17 02:26:00,2.007,2.0071,2.0068,2.0068,126800000.0
2007-09-17 02:27:00,2.0068,2.0069,2.0064,2.0065,527999997.0
2007-09-17 02:28:00,2.0065,2.0065,2.00625,2.00625,337999999.0
2007-09-17 02:29:00,2.0063,2.0065,2.0063,2.0065,237399999.0
2007-09-17 02:30:00,2.0065,2.0065,2.0064,2.0064,116700000.0
2007-09-17 02:31:00,2.0064,2.0064,2.0064,2.0064,82300000.0
2007-09-17 02:32:00,2.0065,2.0066,2.0065,2.0065,7500000.0
2007-09-17 02:33:00,2.0065,2.0066,2.0063,2.0063,87100000.0
2007-09-17 02:34:00,2.0063,2.0066,2.0063,2.0066,280900002.0
2007-09-17 02:35:00,2.0066,2.0066,2.0066,2.0066,126800001.0
2007-09-17 02:36:00,2.0068,2.0068,2.0066,2.0067,182100004.0
2007-09-17 02:37:00,2.0067,2.0067,2.0067,2.0067,28900000.0
2007-09-17 02:38:00,2.00675,2.0068,2.00675,2.0068,71599999.0
2007-09-17 02:39:00,2.0068,2.0069,2.0068,2.0069,85099998.0
2007-09-17 02:40:00,2.0069,2.007,2.0069,2.0069,7300000.0
2007-09-17 02:41:00,2.0069,2.0069,2.0068,2.0069,21800000.0
2007-09-17 02:42:00,2.0069,2.0072,2.0069,2.007,28600000.0
2007-09-17 02:43:00,2.007,2.0073,2.00695,2.0073,1033000003.0
2007-09-17 02:44:00,2.0073,2.0075,2.0072,2.0072,1607199989.0
2007-09-17 02:45:00,2.0073,2.0077,2.0072,2.00755,1905699993.0
2007-09-17 02:46:00,2.0075,2.0078,2.0075,2.0075,376899998.0
2007-09-17 02:47:00,2.0075,2.0077,2.0075,2.0077,49200000.0
2007-09-17 02:48:00,2.0076,2.0076,2.0076,2.0076,31700000.0
2007-09-17 02:49:00,2.0076,2.0076,2.0075,2.0076,93200001.0
2007-09-17 02:50:00,2.00744,2.00756,2.00734,2.00749,160100000.0
2007-09-17 02:51:00,2.0076,2.0076,2.0076,2.0076,5200000.0
2007-09-17 02:52:00,2.00761,2.00761,2.00717,2.00732,102500000.0
2007-09-17 02:53:00,2.0076,2.0078,2.00755,2.00755,233200000.0
2007-09-17 02:54:00,2.0076,2.00775,2.00745,2.0076,374399999.0
2007-09-17 02:55:00,2.0076,2.0077,2.0076,2.0077,203199997.0
2007-09-17 02:56:00,2.0077,2.0078,2.0077,2.00775,129200000.0
2007-09-17 02:57:00,2.0078,2.0078,2.0077,2.0077,62400000.0
2007-09-17 02:58:00,2.0077,2.0077,2.0077,2.0077,314199996.0
2007-09-17 02:59:00,2.0077,2.0078,2.0077,2.0078,153000000.0
2007-09-17 03:00:00,2.0078,2.0078,2.0077,2.0077,146299998.0
2007-09-17 03:01:00,2.0078,2.0079,2.0077,2.0077,420900004.0
2007-09-17 03:02:00,2.0077,2.0078,2.0077,2.0078,468299998.0
2007-09-17 03:03:00,2.0078,2.0078,2.0077,2.0077,180100000.0
2007-09-17 03:04:00,2.0077,2.0078,2.00765,2.00775,220599998.0
2007-09-17 03:05:00,2.00775,2.008,2.00775,2.008,44800000.0
2007-09-17 03:06:00,2.008,2.008,2.00765,2.00765,92799999.0
2007-09-17 03:07:00,2.00765,2.0077,2.00765,2.0077,17000000.0
2007-09-17 03:08:00,2.0077,2.0077,2.0077,2.0077,11800000.0
2007-09-17 03:09:00,2.0079,2.0079,2.0078,2.0078,3000000.0
2007-09-17 03:10:00,2.0078,2.0079,2.0076,2.0077,200900001.0
2007-09-17 03:11:00,2.0077,2.0077,2.00755,2.0077,130200000.0
2007-09-17 03:12:00,2.0077,2.0077,2.0076,2.0077,123100000.0
2007-09-17 03:13:00,2.0077,2.0077,2.00765,2.0077,48700000.0
2007-09-17 03:14:00,2.0078,2.0078,2.0078,2.0078,600000.0
2007-09-17 03:15:00,2.0078,2.0079,2.0078,2.0079,42000000.0
2007-09-17 03:16:00,2.0079,2.0079,2.0079,2.0079,600000.0
2007-09-17 03:17:00,2.0079,2.008,2.0078,2.0079,4900000.0
2007-09-17 03:18:00,2.008,2.008,2.0078,2.0079,11000000.0
2007-09-17 03:19:00,2.0079,2.0079,2.0078,2.0079,9700000.0
2007-09-17 03:20:00,2.0079,2.0079,2.0078,2.0079,15700000.0
2007-09-17 03:21:00,2.0078,2.008,2.0078,2.008,34100000.0
2007-09-17 03:22:00,2.008,2.008,2.0079,2.008,6800000.0
2007-09-17 03:23:00,2.0079,2.0079,2.0079,2.0079,3400000.0
2007-09-17 03:24:00,2.0079,2.0079,2.0077,2.0078,85700000.0
2007-09-17 03:25:00,2.0078,2.0078,2.00765,2.00765,55599998.0
2007-09-17 03:26:00,2.0077,2.0078,2.0077,2.0078,65300000.0
2007-09-17 03:27:00,2.0078,2.008,2.0077,2.0077,568399998.0
2007-09-17 03:28:00,2.0077,2.0082,2.0077,2.0082,33500000.0
2007-09-17 03:29:00,2.0081,2.0082,2.0081,2.0081,600000.0
2007-09-17 03:30:00,2.0082,2.0082,2.00795,2.00805,138300003.0
2007-09-17 03:31:00,2.00805,2.0082,2.008,2.0082,448800001.0
2007-09-17 03:32:00,2.0082,2.0083,2.0082,2.0083,20900000.0
2007-09-17 03:33:00,2.0083,2.0085,2.0082,2.0082,57499999.0
2007-09-17 03:34:00,2.0083,2.0083,2.0083,2.0083,300000.0
2007-09-17 03:35:00,2.0083,2.0083,2.0081,2.0081,480999995.0
2007-09-17 03:36:00,2.0081,2.0081,2.008,2.0081,642400004.0
2007-09-17 03:37:00,2.0081,2.0082,2.008,2.008,210600003.0
2007-09-17 03:38:00,2.0081,2.0081,2.00775,2.00775,657299999.0
2007-09-17 03:39:00,2.00775,2.0079,2.00775,2.0079,845999995.0
2007-09-17 03:40:00,2.0079,2.0079,2.0079,2.0079,1400000.0
2007-09-17 03:41:00,2.008,2.0081,2.00785,2.008,358499998.0
2007-09-17 03:42:00,2.0082,2.0082,2.0079,2.008,399400002.0
2007-09-17 03:43:00,2.008,2.0081,2.008,2.0081,94699999.0
2007-09-17 03:44:00,2.0081,2.0085,2.008,2.00805,491400000.0
2007-09-17 03:45:00,2.00805,2.0081,2.008,2.00805,77800000.0
2007-09-17 03:46:00,2.00805,2.0081,2.00805,2.00805,214100002.0
2007-09-17 03:47:00,2.0081,2.0081,2.00805,2.0081,133499998.0
2007-09-17 03:48:00,2.0081,2.0082,2.00805,2.00805,408000002.0
2007-09-17 03:49:00,2.00805,2.0085,2.00805,2.0083,285499994.0
2007-09-17 03:50:00,2.0083,2.0083,2.0081,2.00825,329600003.0
2007-09-17 03:51:00,2.0083,2.0083,2.00825,2.0083,78300000.0
2007-09-17 03:52:00,2.0084,2.0086,2.0083,2.0085,257700003.0
2007-09-17 03:53:00,2.0085,2.0085,2.0082,2.0084,330000001.0
2007-09-17 03:54:00,2.0084,2.0084,2.00805,2.0084,265699997.0
2007-09-17 03:55:00,2.0084,2.0084,2.00815,2.0083,233600001.0
2007-09-17 03:56:00,2.00825,2.0084,2.00825,2.0084,218900003.0
2007-09-17 03:57:00,2.0084,2.0084,2.0084,2.0084,133000000.0
2007-09-17 03:58:00,2.0084,2.0084,2.0083,2.0083,327000002.0
2007-09-17 03:59:00,2.0083,2.0084,2.0083,2.0084,260900002.0
2007-09-17 04:00:00,2.0084,2.009,2.0084,2.0089,912500006.0
2007-09-17 04:01:00,2.0089,2.0089,2.0084,2.0088,1278900008.0
2007-09-17 04:02:00,2.0088,2.0088,2.0085,2.0088,272200002.0
2007-09-17 04:03:00,2.0088,2.009,2.0088,2.009,88100000.0
2007-09-17 04:04:00,2.009,2.0091,2.0089,2.009,169599998.0
2007-09-17 04:05:00,2.009,2.0092,2.009,2.0091,690300005.0
2007-09-17 04:06:00,2.0091,2.0091,2.009,2.009,216499998.0
2007-09-17 04:07:00,2.0091,2.0091,2.0089,2.0089,302000002.0
2007-09-17 04:08:00,2.0088,2.009,2.00845,2.00845,1022200003.0
2007-09-17 04:09:00,2.00845,2.0086,2.0082,2.00835,561099998.0
2007-09-17 04:10:00,2.00835,2.0085,2.00825,2.00835,1070900002.0
2007-09-17 04:11:00,2.00835,2.00845,2.00835,2.00845,391699999.0
2007-09-17 04:12:00,2.0085,2.0085,2.0085,2.0085,33300000.0
2007-09-17 04:13:00,2.0085,2.0085,2.0085,2.0085,84700000.0
2007-09-17 04:14:00,2.0085,2.0085,2.0084,2.0085,119199998.0
2007-09-17 04:15:00,2.0085,2.0085,2.0083,2.0083,242799999.0
2007-09-17 04:16:00,2.0083,2.0083,2.0082,2.0082,358600004.0
2007-09-17 04:17:00,2.0082,2.0082,2.0081,2.0082,101900000.0
2007-09-17 04:18:00,2.0082,2.0082,2.0081,2.0081,79800000.0
2007-09-17 04:19:00,2.0082,2.0082,2.0081,2.0081,42500000.0
2007-09-17 04:20:00,2.00815,2.0082,2.00815,2.00815,189999994.0
2007-09-17 04:21:00,2.0081,2.0081,2.00786,2.00787,38200000.0
2007-09-17 04:22:00,2.00775,2.0082,2.00775,2.00812,49300000.0
2007-09-17 04:23:00,2.0082,2.0083,2.0082,2.0082,213200000.0
2007-09-17 04:24:00,2.00825,2.0083,2.00825,2.0083,8800000.0
2007-09-17 04:25:00,2.0083,2.0084,2.0083,2.0084,60799999.0
2007-09-17 04:26:00,2.0084,2.0084,2.0084,2.0084,12800000.0
2007-09-17 04:27:00,2.0084,2.0084,2.0083,2.0083,227200001.0
2007-09-17 04:28:00,2.0083,2.0083,2.00795,2.00805,828499998.0
2007-09-17 04:29:00,2.0081,2.0082,2.0081,2.0082,437800006.0
2007-09-17 04:30:00,2.0082,2.0084,2.0082,2.0083,498300002.0
2007-09-17 04:31:00,2.0083,2.0083,2.008,2.0081,773100000.0
2007-09-17 04:32:00,2.008,2.0082,2.008,2.0081,316500001.0
2007-09-17 04:33:00,2.0082,2.0082,2.0081,2.0082,91800000.0
2007-09-17 04:34:00,2.0082,2.0082,2.0081,2.0082,166100000.0
2007-09-17 04:35:00,2.0082,2.0082,2.0081,2.0081,186400000.0
2007-09-17 04:36:00,2.0081,2.0082,2.0081,2.0082,175399999.0
2007-09-17 04:37:00,2.0082,2.0082,2.0081,2.0081,122900002.0
2007-09-17 04:38:00,2.00787,2.00797,2.00772,2.00778,95400000.0
2007-09-17 04:39:00,2.00772,2.00789,2.00771,2.00775,112600000.0
2007-09-17 04:40:00,2.0079,2.0079,2.00779,2.00779,12000000.0
2007-09-17 04:41:00,2.0081,2.0081,2.0081,2.0081,42400000.0
2007-09-17 04:42:00,2.0081,2.0081,2.0081,2.0081,25600000.0
2007-09-17 04:43:00,2.00772,2.00785,2.00765,2.00775,244300000.0
2007-09-17 04:44:00,2.00776,2.00778,2.00758,2.00778,234999999.0
2007-09-17 04:45:00,2.00772,2.00782,2.0077,2.00777,83000001.0
2007-09-17 04:46:00,2.00772,2.00785,2.0077,2.00777,338800000.0
2007-09-17 04:47:00,2.00815,2.00815,2.0081,2.0081,61500000.0
2007-09-17 04:48:00,2.008,2.008,2.008,2.008,63800000.0
2007-09-17 04:49:00,2.008,2.00805,2.008,2.008,47400000.0
2007-09-17 04:50:00,2.008,2.00805,2.0078,2.0078,340000004.0
2007-09-17 04:51:00,2.0078,2.0079,2.0078,2.0079,289399996.0
2007-09-17 04:52:00,2.008,2.008,2.00785,2.0079,124700003.0
2007-09-17 04:53:00,2.0079,2.0079,2.0078,2.0078,175300006.0
2007-09-17 04:54:00,2.0078,2.0079,2.0078,2.0079,230800003.0
2007-09-17 04:55:00,2.0079,2.0079,2.0079,2.0079,74800004.0
2007-09-17 04:56:00,2.0079,2.0079,2.00785,2.00785,65300002.0
2007-09-17 04:57:00,2.0079,2.0079,2.0079,2.0079,124500004.0
2007-09-17 04:58:00,2.0079,2.0079,2.0079,2.0079,63600000.0
2007-09-17 04:59:00,2.0079,2.0079,2.0079,2.0079,63600000.0
2007-09-17 05:00:00,2.0079,2.008,2.0078,2.0078,319100003.0
2007-09-17 05:01:00,2.0078,2.008,2.0078,2.008,154900003.0
2007-09-17 05:02:00,2.008,2.0081,2.008,2.0081,217300007.0
2007-09-17 05:03:00,2.0081,2.0081,2.008,2.008,209900003.0
2007-09-17 05:04:00,2.008,2.008,2.008,2.008,93500005.0
2007-09-17 05:05:00,2.008,2.008,2.008,2.008,130300002.0
2007-09-17 05:06:00,2.00765,2.00783,2.00757,2.00768,301700000.0
2007-09-17 05:07:00,2.00783,2.00794,2.00771,2.00772,150100000.0
2007-09-17 05:08:00,2.00762,2.00775,2.0076,2.00773,184899998.0
2007-09-17 05:09:00,2.00774,2.00784,2.00769,2.00775,142499999.0
2007-09-17 05:10:00,2.00777,2.00784,2.00775,2.00777,100399999.0
2007-09-17 05:11:00,2.008,2.008,2.008,2.008,92900003.0
2007-09-17 05:12:00,2.008,2.0081,2.008,2.008,234100007.0
2007-09-17 05:13:00,2.008,2.008,2.008,2.008,369499999.0
2007-09-17 05:14:00,2.008,2.0081,2.008,2.008,430999994.0
2007-09-17 05:15:00,2.008,2.008,2.008,2.008,223499996.0
2007-09-17 05:16:00,2.008,2.008,2.008,2.008,83299995.0
2007-09-17 05:17:00,2.008,2.008,2.008,2.008,65199996.0
2007-09-17 05:18:00,2.008,2.008,2.008,2.008,65199996.0
2007-09-17 05:19:00,2.008,2.008,2.00795,2.00795,92699998.0
2007-09-17 05:20:00,2.00776,2.00781,2.0077,2.00781,175100001.0
2007-09-17 05:21:00,2.008,2.008,2.008,2.008,9200000.0
2007-09-17 05:22:00,2.00773,2.00778,2.00756,2.00756,9600000.0
2007-09-17 05:23:00,2.008,2.008,2.008,2.008,91999997.0
2007-09-17 05:24:00,2.008,2.008,2.008,2.008,93500005.0
2007-09-17 05:25:00,2.008,2.008,2.008,2.008,74800004.0
2007-09-17 05:26:00,2.008,2.008,2.0079,2.0079,180400003.0
2007-09-17 05:27:00,2.0079,2.0079,2.0078,2.0079,290600000.0
2007-09-17 05:28:00,2.0078,2.008,2.0077,2.0077,395800004.0
2007-09-17 05:29:00,2.0077,2.0077,2.0077,2.0077,110400004.0
2007-09-17 05:30:00,2.0077,2.0078,2.00755,2.0078,1132100005.0
2007-09-17 05:31:00,2.0078,2.0078,2.00765,2.00765,96300001.0
2007-09-17 05:32:00,2.0077,2.0077,2.00765,2.0077,326900005.0
2007-09-17 05:33:00,2.0077,2.0077,2.00765,2.0077,81500002.0
2007-09-17 05:34:00,2.0077,2.0077,2.0077,2.0077,58800000.0
2007-09-17 05:35:00,2.0077,2.0078,2.0077,2.0077,474600008.0
2007-09-17 05:36:00,2.0077,2.0078,2.0077,2.0078,413400010.0
2007-09-17 05:37:00,2.0078,2.0078,2.0078,2.0078,238100003.0
2007-09-17 05:38:00,2.0078,2.008,2.00775,2.008,510700005.0
2007-09-17 05:39:00,2.008,2.0081,2.00795,2.0081,410800006.0
2007-09-17 05:40:00,2.0081,2.0083,2.0081,2.0083,197099999.0
2007-09-17 05:41:00,2.0083,2.0083,2.0081,2.0081,87499999.0
2007-09-17 05:42:00,2.0081,2.0083,2.0081,2.0082,172800002.0
2007-09-17 05:43:00,2.00825,2.0083,2.0082,2.0083,108900000.0
2007-09-17 05:44:00,2.0083,2.0084,2.0082,2.0084,145300002.0
2007-09-17 05:45:00,2.0084,2.0086,2.00835,2.0086,1072200006.0
2007-09-17 05:46:00,2.0086,2.0086,2.00855,2.0086,567199999.0
2007-09-17 05:47:00,2.0086,2.0088,2.0086,2.0086,813400006.0
2007-09-17 05:48:00,2.0086,2.0087,2.0085,2.0085,915140005.0
2007-09-17 05:49:00,2.00845,2.0085,2.00815,2.0082,278589999.0
2007-09-17 05:50:00,2.0082,2.0082,2.008,2.0081,428839998.0
2007-09-17 05:51:00,2.0081,2.0081,2.0078,2.0079,294279998.0
2007-09-17 05:52:00,2.0079,2.0079,2.0077,2.0078,358999999.0
2007-09-17 05:53:00,2.0078,2.0078,2.0078,2.0078,269600000.0
2007-09-17 05:54:00,2.0078,2.008,2.0077,2.0077,1714499998.0
2007-09-17 05:55:00,2.0078,2.00785,2.0077,2.0077,106600001.0
2007-09-17 05:56:00,2.0077,2.0078,2.0076,2.0078,136199999.0
2007-09-17 05:57:00,2.0078,2.0078,2.0075,2.0077,531499998.0
2007-09-17 05:58:00,2.0076,2.0077,2.0076,2.00765,733599995.0
2007-09-17 05:59:00,2.0077,2.0077,2.0076,2.0077,383900002.0
2007-09-17 06:00:00,2.0077,2.00775,2.0077,2.0077,64200000.0
2007-09-17 06:01:00,2.0077,2.0077,2.0076,2.0077,149500001.0
2007-09-17 06:02:00,2.00785,2.0081,2.00775,2.00775,195000000.0
2007-09-17 06:03:00,2.00775,2.00775,2.00775,2.00775,24200000.0
2007-09-17 06:04:00,2.0078,2.0078,2.0077,2.0078,153700000.0
2007-09-17 06:05:00,2.0078,2.0078,2.0077,2.0077,88500000.0
2007-09-17 06:06:00,2.0077,2.0077,2.0077,2.0077,68400000.0
2007-09-17 06:07:00,2.0077,2.00775,2.00765,2.0077,548299999.0
2007-09-17 06:08:00,2.00775,2.0079,2.00765,2.0078,762899997.0
2007-09-17 06:09:00,2.0078,2.0078,2.0078,2.0078,106300004.0
2007-09-17 06:10:00,2.0078,2.0078,2.0078,2.0078,139299999.0
2007-09-17 06:11:00,2.0078,2.0078,2.0078,2.0078,265999998.0
2007-09-17 06:12:00,2.0078,2.0078,2.0078,2.0078,518199998.0
2007-09-17 06:13:00,2.00775,2.0079,2.00775,2.0079,389199998.0
2007-09-17 06:14:00,2.0079,2.0079,2.0077,2.0078,458400000.0
2007-09-17 06:15:00,2.0078,2.0078,2.0078,2.0078,567600004.0
2007-09-17 06:16:00,2.0078,2.0078,2.00775,2.0078,333400002.0
2007-09-17 06:17:00,2.0078,2.008,2.00775,2.0078,1103199991.0
2007-09-17 06:18:00,2.0078,2.0079,2.0078,2.0078,308600002.0
2007-09-17 06:19:00,2.00775,2.0078,2.00765,2.00765,119500002.0
2007-09-17 06:20:00,2.0077,2.0078,2.0077,2.0078,127100000.0
2007-09-17 06:21:00,2.0078,2.0078,2.0075,2.00755,166099999.0
2007-09-17 06:22:00,2.0075,2.0078,2.0072,2.0077,609899999.0
2007-09-17 06:23:00,2.0077,2.0079,2.0076,2.0079,585800005.0
2007-09-17 06:24:00,2.0079,2.0081,2.0079,2.0081,93400000.0
2007-09-17 06:25:00,2.0081,2.0081,2.0081,2.0081,212000000.0
2007-09-17 06:26:00,2.0081,2.0083,2.0081,2.0082,310200004.0
2007-09-17 06:27:00,2.0082,2.0082,2.0081,2.00815,649600002.0
2007-09-17 06:28:00,2.0082,2.0084,2.0081,2.0081,326900001.0
2007-09-17 06:30:00,2.0081,2.00825,2.0081,2.00825,457100000.0
2007-09-17 06:31:00,2.0083,2.0083,2.0082,2.0082,776400000.0
2007-09-17 06:32:00,2.0082,2.00845,2.0082,2.0084,830400005.0
2007-09-17 06:33:00,2.00845,2.0086,2.0083,2.0085,842100014.0
2007-09-17 06:34:00,2.0085,2.0085,2.0084,2.0084,609599999.0
2007-09-17 06:35:00,2.0084,2.0085,2.0084,2.0084,82099999.0
2007-09-17 06:36:00,2.0084,2.0085,2.0084,2.0084,173099999.0
2007-09-17 06:37:00,2.0084,2.0084,2.00815,2.0082,532400002.0
2007-09-17 06:38:00,2.0082,2.0082,2.0082,2.0082,150600000.0
2007-09-17 06:39:00,2.0082,2.0082,2.0082,2.0082,125500000.0
2007-09-17 06:40:00,2.0082,2.0082,2.0082,2.0082,125500000.0
2007-09-17 06:41:00,2.0083,2.0084,2.0083,2.0083,266999998.0
2007-09-17 06:42:00,2.0083,2.0083,2.0083,2.0083,598500000.0
2007-09-17 06:43:00,2.0083,2.0084,2.0083,2.0084,398299988.0
2007-09-17 06:44:00,2.0084,2.0086,2.0084,2.0086,67800001.0
2007-09-17 06:45:00,2.0086,2.0086,2.0083,2.0083,94400001.0
2007-09-17 06:46:00,2.00835,2.0085,2.0083,2.0084,118900003.0
2007-09-17 06:47:00,2.00845,2.0086,2.0084,2.0086,78899999.0
2007-09-17 06:48:00,2.0086,2.0086,2.0083,2.0085,371800004.0
2007-09-17 06:49:00,2.0085,2.0085,2.0084,2.0084,187600002.0
2007-09-17 06:50:00,2.0084,2.0084,2.0084,2.0084,29400000.0
2007-09-17 06:51:00,2.0084,2.0084,2.0084,2.0084,10700000.0
2007-09-17 06:52:00,2.0084,2.0084,2.0083,2.0084,72200001.0
2007-09-17 06:53:00,2.0084,2.00845,2.0084,2.0084,87900000.0
2007-09-17 06:54:00,2.0084,2.0084,2.0084,2.0084,19500000.0
2007-09-17 06:55:00,2.00845,2.00845,2.0084,2.00845,43000002.0
2007-09-17 06:56:00,2.0085,2.00855,2.0085,2.00855,79100000.0
2007-09-17 06:57:00,2.0086,2.0086,2.0085,2.0085,132400001.0
2007-09-17 06:58:00,2.0085,2.0085,2.0084,2.0085,184000005.0
2007-09-17 06:59:00,2.0085,2.0085,2.0084,2.0084,217200006.0
2007-09-17 07:00:00,2.00845,2.0085,2.00845,2.0085,236800001.0
2007-09-17 07:01:00,2.0085,2.0085,2.0085,2.0085,213700011.0
2007-09-17 07:02:00,2.0085,2.0085,2.00845,2.00845,162800000.0
2007-09-17 07:03:00,2.00845,2.0085,2.00845,2.0085,263200003.0
2007-09-17 07:04:00,2.0085,2.0085,2.0085,2.0085,15200000.0
2007-09-17 07:05:00,2.0085,2.0085,2.0085,2.0085,165400006.0
2007-09-17 07:06:00,2.0085,2.0085,2.00835,2.00845,416900004.0
2007-09-17 07:07:00,2.0085,2.0085,2.00835,2.00835,405699998.0
2007-09-17 07:08:00,2.00835,2.0084,2.00835,2.0084,451600002.0
2007-09-17 07:09:00,2.0084,2.0084,2.0084,2.0084,488199999.0
2007-09-17 07:10:00,2.00835,2.0084,2.00825,2.00835,379400007.0
2007-09-17 07:11:00,2.00835,2.0084,2.0082,2.0082,481999996.0
2007-09-17 07:12:00,2.0082,2.0082,2.00815,2.00815,39800000.0
2007-09-17 07:13:00,2.0082,2.0082,2.0081,2.0082,183500000.0
2007-09-17 07:14:00,2.0082,2.0082,2.00805,2.0081,227000002.0
2007-09-17 07:15:00,2.0081,2.0081,2.00765,2.0077,603000002.0
2007-09-17 07:16:00,2.0077,2.00805,2.0077,2.008,175700000.0
2007-09-17 07:17:00,2.008,2.00815,2.008,2.008,247699997.0
2007-09-17 07:18:00,2.008,2.008,2.00765,2.0078,981000008.0
2007-09-17 07:19:00,2.00775,2.00785,2.00725,2.0075,817700003.0
2007-09-17 07:20:00,2.0075,2.0075,2.0075,2.0075,342200001.0
2007-09-17 07:21:00,2.0075,2.0075,2.00705,2.00715,666100000.0
2007-09-17 07:22:00,2.0072,2.0073,2.0072,2.0073,249700000.0
2007-09-17 07:23:00,2.0073,2.0073,2.0072,2.0073,342899998.0
2007-09-17 07:24:00,2.00725,2.0074,2.00725,2.0073,314000004.0
2007-09-17 07:25:00,2.0073,2.0075,2.0073,2.0075,327699997.0
2007-09-17 07:26:00,2.0075,2.0075,2.0074,2.0074,95900000.0
2007-09-17 07:27:00,2.0075,2.0075,2.0075,2.0075,356699994.0
2007-09-17 07:28:00,2.0075,2.00755,2.0075,2.0075,184000000.0
2007-09-17 07:29:00,2.0075,2.0075,2.0075,2.0075,6000000.0
2007-09-17 07:30:00,2.0075,2.0078,2.00745,2.0078,91300000.0
2007-09-17 07:31:00,2.0078,2.0078,2.00765,2.0078,134800003.0
2007-09-17 07:32:00,2.0078,2.0078,2.0075,2.00755,912200001.0
2007-09-17 07:33:00,2.0076,2.00775,2.00755,2.0076,580400005.0
2007-09-17 07:34:00,2.0077,2.0077,2.0076,2.0077,399300003.0
2007-09-17 07:35:00,2.0077,2.0078,2.00765,2.0077,429999994.0
2007-09-17 07:36:00,2.0077,2.0077,2.00765,2.0077,128800001.0
2007-09-17 07:37:00,2.0077,2.0077,2.00765,2.00765,62800000.0
2007-09-17 07:38:00,2.0077,2.0077,2.0073,2.00735,410500002.0
2007-09-17 07:39:00,2.0073,2.0074,2.007,2.007,619200010.0
2007-09-17 07:40:00,2.007,2.0071,2.00695,2.0071,360600000.0
2007-09-17 07:41:00,2.0071,2.0071,2.00665,2.0067,740200012.0
2007-09-17 07:42:00,2.00665,2.0067,2.0063,2.0065,1008999998.0
2007-09-17 07:43:00,2.0065,2.0065,2.0062,2.0062,742199996.0
2007-09-17 07:44:00,2.0062,2.0063,2.00605,2.0062,732700007.0
2007-09-17 07:45:00,2.00625,2.0065,2.0062,2.00645,341900004.0
2007-09-17 07:46:00,2.00645,2.0067,2.00645,2.0067,523900000.0
2007-09-17 07:47:00,2.0067,2.0067,2.0063,2.00635,335500002.0
2007-09-17 07:48:00,2.00635,2.0066,2.00625,2.0064,271099996.0
2007-09-17 07:49:00,2.0064,2.00685,2.00625,2.00685,950999995.0
2007-09-17 07:50:00,2.00685,2.00685,2.0066,2.00665,218000000.0
2007-09-17 07:51:00,2.0066,2.0067,2.0065,2.0065,392100003.0
2007-09-17 07:52:00,2.0065,2.0067,2.0065,2.0066,525200007.0
2007-09-17 07:53:00,2.0066,2.00715,2.00625,2.0068,663200005.0
2007-09-17 07:54:00,2.0068,2.0072,2.0068,2.0072,378100007.0
2007-09-17 07:55:00,2.0071,2.00715,2.0071,2.0071,1740900003.0
2007-09-17 07:56:00,2.0071,2.0071,2.0068,2.007,757099997.0
2007-09-17 07:57:00,2.007,2.007,2.0067,2.0068,845800003.0
2007-09-17 07:58:00,2.00675,2.0068,2.0065,2.0066,1171199995.0
2007-09-17 07:59:00,2.0066,2.0066,2.00605,2.00605,628200001.0
2007-09-17 08:00:00,2.00615,2.0062,2.0061,2.0062,150700000.0
2007-09-17 08:01:00,2.0062,2.0064,2.0062,2.0063,924899997.0
2007-09-17 08:02:00,2.0063,2.0064,2.0061,2.0062,669900001.0
2007-09-17 08:03:00,2.0062,2.0068,2.0061,2.00655,1092400002.0
2007-09-17 08:04:00,2.0066,2.0068,2.0065,2.0068,651500008.0
2007-09-17 08:05:00,2.0068,2.0068,2.0067,2.0067,406700009.0
2007-09-17 08:06:00,2.0067,2.0068,2.0067,2.0067,1028500015.0
2007-09-17 08:07:00,2.0067,2.0069,2.00665,2.0067,1531000019.0
2007-09-17 08:08:00,2.0067,2.0067,2.0062,2.0065,1167500010.0
2007-09-17 08:09:00,2.0065,2.0065,2.0064,2.0065,660699998.0
2007-09-17 08:10:00,2.0066,2.0067,2.0065,2.0065,1310499999.0
2007-09-17 08:11:00,2.0066,2.0066,2.0065,2.0066,1187900009.0
2007-09-17 08:12:00,2.0066,2.007,2.0065,2.0065,1079699994.0
2007-09-17 08:13:00,2.0065,2.0067,2.0064,2.0066,592499999.0
2007-09-17 08:14:00,2.0065,2.0065,2.0065,2.0065,62200001.0
2007-09-17 08:15:00,2.0065,2.0066,2.0065,2.0065,865099993.0
2007-09-17 08:16:00,2.00645,2.0066,2.00645,2.0065,1232199998.0
2007-09-17 08:17:00,2.0065,2.0066,2.0065,2.0066,397100003.0
2007-09-17 08:18:00,2.0066,2.0066,2.00655,2.00655,156099999.0
2007-09-17 08:19:00,2.0066,2.0069,2.00655,2.0067,1511999996.0
2007-09-17 08:20:00,2.0067,2.007,2.0065,2.0067,940500006.0
2007-09-17 08:21:00,2.0068,2.00705,2.0063,2.0063,1091900002.0
2007-09-17 08:22:00,2.0063,2.0065,2.0059,2.006,1203199997.0
2007-09-17 08:23:00,2.006,2.0062,2.00555,2.0056,1075699996.0
2007-09-17 08:24:00,2.0057,2.0058,2.0052,2.00545,1329399992.0
2007-09-17 08:25:00,2.0056,2.0057,2.0053,2.0054,1003100005.0
2007-09-17 08:26:00,2.0053,2.00545,2.00505,2.0051,1778900020.0
2007-09-17 08:27:00,2.005,2.0052,2.0041,2.0041,953700000.0
2007-09-17 08:28:00,2.0044,2.0044,2.0034,2.00375,953700000.0
2007-09-17 08:29:00,2.00365,2.0038,2.0035,2.0036,745800006.0
2007-09-17 08:30:00,2.0036,2.0036,2.0028,2.003,1622300004.0
2007-09-17 08:31:00,2.0028,2.003,2.0028,2.0029,1267099995.0
2007-09-17 08:32:00,2.0029,2.0033,2.0029,2.0032,1267099995.0
2007-09-17 08:33:00,2.0032,2.0038,2.0032,2.0038,826099997.0
2007-09-17 08:34:00,2.0036,2.0036,2.003,2.0031,1267299988.0
2007-09-17 08:35:00,2.00315,2.0033,2.003,2.0032,1267299988.0
2007-09-17 08:36:00,2.0032,2.0035,2.0031,2.0035,832699999.0
2007-09-17 08:37:00,2.0035,2.0035,2.00295,2.00295,747399998.0
2007-09-17 08:38:00,2.003,2.0033,2.003,2.0032,506000002.0
2007-09-17 08:39:00,2.0032,2.0033,2.0029,2.003,1093400005.0
2007-09-17 08:40:00,2.003,2.003,2.0023,2.0027,789899998.0
2007-09-17 08:41:00,2.0027,2.0027,2.002,2.002,789899998.0
2007-09-17 08:42:00,2.0021,2.0021,2.0012,2.00135,1179100005.0
2007-09-17 08:43:00,2.00135,2.0014,2.00065,2.0013,1706699995.0
2007-09-17 08:44:00,2.0012,2.0013,2.0003,2.0003,1307799990.0
2007-09-17 08:45:00,2.0002,2.0006,2.0001,2.0002,661399999.0
2007-09-17 08:46:00,2.0003,2.0006,2.00015,2.0005,661399999.0
2007-09-17 08:47:00,2.0005,2.0006,1.99985,2.0001,1290919997.0
2007-09-17 08:48:00,2.0001,2.0005,2.0,2.0005,1585300003.0
2007-09-17 08:49:00,2.0005,2.0012,2.0004,2.0011,2077300005.0
2007-09-17 08:50:00,2.001,2.001,2.0007,2.0007,1925900001.0
2007-09-17 08:51:00,2.001,2.0012,2.00065,2.00115,1925900001.0
2007-09-17 08:52:00,2.00115,2.0016,2.00115,2.0013,2048300003.0
2007-09-17 08:53:00,2.0013,2.0017,2.00095,2.0017,2057400001.0
2007-09-17 08:54:00,2.0018,2.0023,2.0016,2.0016,1894499997.0
2007-09-17 08:55:00,2.0017,2.0018,2.0014,2.00155,1894499997.0
2007-09-17 08:56:00,2.0017,2.002,2.0015,2.0018,2032799996.0
2007-09-17 08:57:00,2.0018,2.0018,2.0013,2.0014,2032799996.0
2007-09-17 08:58:00,2.0014,2.0016,2.0014,2.0016,1752100014.0
2007-09-17 08:59:00,2.0015,2.0015,2.0013,2.0013,1192799993.0
2007-09-17 09:00:00,2.0014,2.0014,2.001,2.0012,1705699998.0
2007-09-17 09:01:00,2.0013,2.0013,2.00105,2.00105,1705699998.0
2007-09-17 09:02:00,2.0012,2.0012,2.0008,2.0009,2047199995.0
2007-09-17 09:03:00,2.001,2.0012,2.00085,2.0009,2047199995.0
2007-09-17 09:04:00,2.0009,2.00095,2.00045,2.00065,1305300001.0
2007-09-17 09:05:00,2.00065,2.0008,2.0005,2.0007,1947799990.0
2007-09-17 09:06:00,2.0007,2.0007,2.00045,2.00065,1398899986.0
2007-09-17 09:07:00,2.0006,2.001,2.0006,2.00085,998499998.0
2007-09-17 09:08:00,2.0007,2.0009,2.0004,2.0007,2117399988.0
2007-09-17 09:09:00,2.001,2.0015,2.00085,2.0015,2117399988.0
2007-09-17 09:10:00,2.0015,2.0015,2.0012,2.0013,2014599998.0
2007-09-17 09:11:00,2.0011,2.0012,2.0008,2.0009,2040199994.0
2007-09-17 09:12:00,2.001,2.0011,2.0004,2.001,2040199994.0
2007-09-17 09:13:00,2.001,2.00225,2.00095,2.0017,2040199994.0
2007-09-17 09:14:00,2.00165,2.0021,2.0014,2.0015,1956900015.0
2007-09-17 09:15:00,2.0014,2.0017,2.0009,2.00165,2031621402.0
2007-09-17 09:16:00,2.00165,2.002,2.0016,2.0016,1663099989.0
2007-09-17 09:17:00,2.0017,2.0021,2.0016,2.0017,2037399970.0
2007-09-17 09:18:00,2.0018,2.0019,2.0015,2.0015,2037399970.0
2007-09-17 09:19:00,2.0015,2.0015,2.00075,2.00095,1720699983.0
2007-09-17 09:20:00,2.0011,2.0017,2.001,2.0013,1880399994.0
2007-09-17 09:21:00,2.00125,2.00145,2.001,2.0011,899899996.0
2007-09-17 09:22:00,2.0011,2.00115,2.00075,2.0008,1035400000.0
2007-09-17 09:23:00,2.00075,2.00085,2.00055,2.0007,1238300012.0
2007-09-17 09:24:00,2.00065,2.00075,2.00035,2.00035,1645399999.0
2007-09-17 09:25:00,2.00035,2.0004,1.9994,1.9994,1172400003.0
2007-09-17 09:26:00,1.9993,1.9993,1.9981,1.9987,1541349992.0
2007-09-17 09:27:00,1.9987,1.999,1.99855,1.999,1861499994.0
2007-09-17 09:28:00,1.999,1.9991,1.9985,1.9985,1365649990.0
2007-09-17 09:29:00,1.9984,1.9984,1.9982,1.9984,1304900004.0
2007-09-17 09:30:00,1.99835,1.9985,1.99805,1.9982,1304900004.0
2007-09-17 09:31:00,1.9982,1.9993,1.9982,1.9993,1685099987.0
2007-09-17 09:32:00,1.9993,1.9997,1.9992,1.9996,969400005.0
2007-09-17 09:33:00,1.9996,2.0001,1.9996,2.0001,1654100010.0
2007-09-17 09:34:00,2.0001,2.0001,1.9997,1.9997,768399994.0
2007-09-17 09:35:00,1.9996,1.9996,1.99935,1.9995,951600019.0
2007-09-17 09:36:00,1.9995,2.00005,1.9995,1.9999,1227399991.0
2007-09-17 09:37:00,1.9999,2.0,1.9997,1.9999,1551300007.0
2007-09-17 09:38:00,1.9999,2.0001,1.9999,2.0,733200007.0
2007-09-17 09:39:00,2.0,2.0,2.0,2.0,634199997.0
2007-09-17 09:40:00,2.0,2.0001,1.9998,2.0,923100005.0
2007-09-17 09:41:00,1.9999,2.0,1.99985,2.0,575500003.0
2007-09-17 09:42:00,2.0,2.0002,2.0,2.00005,595600005.0
2007-09-17 09:43:00,2.0001,2.00035,2.0001,2.0002,427199995.0
2007-09-17 09:44:00,2.0002,2.0008,2.0001,2.0006,1400199994.0
2007-09-17 09:45:00,2.0007,2.0008,2.00045,2.0007,931400003.0
2007-09-17 09:46:00,2.0007,2.0018,2.0007,2.0015,1605099998.0
2007-09-17 09:47:00,2.0015,2.0016,2.00125,2.0013,1048900000.0
2007-09-17 09:48:00,2.00125,2.0014,2.0011,2.0011,787400004.0
2007-09-17 09:49:00,2.0011,2.0012,2.00105,2.0012,1074699984.0
2007-09-17 09:50:00,2.00115,2.0012,2.00105,2.00115,688700002.0
2007-09-17 09:51:00,2.00125,2.0014,2.001,2.00105,868800000.0
2007-09-17 09:52:00,2.0011,2.00135,2.00105,2.0013,1605300002.0
2007-09-17 09:53:00,2.0012,2.0013,2.001,2.0013,1816100001.0
2007-09-17 09:54:00,2.00125,2.00135,2.0012,2.0013,877900004.0
2007-09-17 09:55:00,2.0013,2.0013,2.0009,2.0009,750399996.0
2007-09-17 09:56:00,2.0009,2.0009,2.0005,2.0009,1111099996.0
2007-09-17 09:57:00,2.0009,2.001,2.0006,2.0006,1147300001.0
2007-09-17 09:58:00,2.0006,2.0006,2.0004,2.0004,901200004.0
2007-09-17 09:59:00,2.0005,2.0005,1.9994,1.99945,1184099998.0
2007-09-17 10:00:00,1.99945,1.9998,1.99945,1.9996,835299998.0
2007-09-17 10:01:00,1.9996,1.9998,1.99955,1.9997,766600001.0
2007-09-17 10:02:00,1.99975,1.99975,1.99915,1.99945,1758950006.0
2007-09-17 10:03:00,1.9995,1.9996,1.9992,1.9992,1321500006.0
2007-09-17 10:04:00,1.9992,1.9993,1.99905,1.9991,1028799998.0
2007-09-17 10:05:00,1.9991,1.9996,1.999,1.99925,1858200001.0
2007-09-17 10:06:00,1.99925,2.00015,1.99925,2.00015,1562699992.0
2007-09-17 10:07:00,2.00015,2.0004,1.99955,2.00025,907000003.0
2007-09-17 10:08:00,2.00025,2.0006,2.00015,2.0006,965799997.0
2007-09-17 10:09:00,2.0005,2.0006,2.0002,2.0003,1606500001.0
2007-09-17 10:10:00,2.0003,2.0003,1.99955,1.9997,1552299992.0
2007-09-17 10:11:00,1.9997,1.99975,1.9994,1.99955,1385250006.0
2007-09-17 10:12:00,1.9995,2.00025,1.9995,2.00005,917600000.0
2007-09-17 10:13:00,2.00005,2.0003,2.0,2.0,950700003.0
2007-09-17 10:14:00,2.0,2.0003,2.0,2.0002,791800003.0
2007-09-17 10:15:00,2.0002,2.0004,1.99995,2.0,490100001.0
2007-09-17 10:16:00,2.0,2.00005,1.9995,1.9995,1218900008.0
2007-09-17 10:17:00,1.9994,1.9994,1.99925,1.9994,364700000.0
2007-09-17 10:18:00,1.9994,1.9998,1.9994,1.9997,787000004.0
2007-09-17 10:19:00,1.9997,2.0002,1.9997,2.0001,1632700006.0
2007-09-17 10:20:00,1.99995,2.0,1.9996,1.9996,590500005.0
2007-09-17 10:21:00,1.9995,1.9998,1.9994,1.9994,689500002.0
2007-09-17 10:22:00,1.9994,1.9994,1.99875,1.9989,1346900009.0
2007-09-17 10:23:00,1.9989,1.9991,1.9988,1.9989,1323100001.0
2007-09-17 10:24:00,1.9989,1.9992,1.9989,1.9991,715399996.0
2007-09-17 10:25:00,1.9991,1.9993,1.9991,1.99915,268300000.0
2007-09-17 10:26:00,1.99915,1.9992,1.9989,1.9989,1188000002.0
2007-09-17 10:27:00,1.9989,1.9994,1.9989,1.9993,1179500006.0
2007-09-17 10:28:00,1.99925,1.9993,1.9989,1.99905,1038799989.0
2007-09-17 10:29:00,1.99905,1.9994,1.999,1.9992,568800006.0
2007-09-17 10:30:00,1.99925,1.9995,1.9992,1.9995,776000007.0
2007-09-17 10:31:00,1.9995,1.9996,1.9993,1.99945,336599997.0
2007-09-17 10:32:00,1.9995,1.9995,1.9993,1.9993,639499999.0
2007-09-17 10:33:00,1.9993,1.9993,1.9992,1.9993,1104599998.0
2007-09-17 10:34:00,1.9993,1.9994,1.999,1.999,787399999.0
2007-09-17 10:35:00,1.999,1.9991,1.99875,1.9989,1081700007.0
2007-09-17 10:36:00,1.9989,1.9992,1.99875,1.9991,653399998.0
2007-09-17 10:37:00,1.9991,1.9991,1.99855,1.9986,586800001.0
2007-09-17 10:38:00,1.9986,1.9987,1.9982,1.99835,2046120002.0
2007-09-17 10:39:00,1.99825,1.9988,1.99825,1.9986,975200014.0
2007-09-17 10:40:00,1.9986,1.9988,1.99855,1.9986,953299999.0
2007-09-17 10:41:00,1.99845,1.9985,1.9981,1.9983,1830399999.0
2007-09-17 10:42:00,1.9983,1.9984,1.9975,1.9978,936699999.0
2007-09-17 10:43:00,1.9981,1.9981,1.9975,1.9976,1391900002.0
2007-09-17 10:44:00,1.99755,1.9978,1.99725,1.99735,829700000.0
2007-09-17 10:45:00,1.9973,1.9976,1.99695,1.9974,1519099999.0
2007-09-17 10:46:00,1.9974,1.9977,1.9973,1.9973,1092900000.0
2007-09-17 10:47:00,1.9973,1.99735,1.99665,1.9968,1197049989.0
2007-09-17 10:48:00,1.9968,1.9971,1.9968,1.9971,947200000.0
2007-09-17 10:49:00,1.9971,1.9975,1.9969,1.9973,764599990.0
2007-09-17 10:50:00,1.9973,1.9974,1.9971,1.9971,1539299993.0
2007-09-17 10:51:00,1.9972,1.9973,1.99695,1.9973,1160399999.0
2007-09-17 10:52:00,1.9973,1.9974,1.99715,1.9974,301500000.0
2007-09-17 10:53:00,1.9974,1.9977,1.99705,1.99705,1763899990.0
2007-09-17 10:54:00,1.9972,1.9973,1.9969,1.9969,1141399996.0
2007-09-17 10:55:00,1.9969,1.997,1.99655,1.997,805750003.0
2007-09-17 10:56:00,1.997,1.997,1.9964,1.9965,783899997.0
2007-09-17 10:57:00,1.99645,1.99645,1.99555,1.99575,1978700009.0
2007-09-17 10:58:00,1.99575,1.9963,1.99575,1.9962,849899999.0
2007-09-17 10:59:00,1.9962,1.9962,1.9957,1.9959,1411000001.0
2007-09-17 11:00:00,1.99585,1.99595,1.9952,1.9952,886699999.0
2007-09-17 11:01:00,1.9954,1.99545,1.9952,1.9953,629700001.0
2007-09-17 11:02:00,1.9953,1.9956,1.9953,1.9956,604900001.0
2007-09-17 11:03:00,1.9956,1.9959,1.9955,1.9958,981800001.0
2007-09-17 11:04:00,1.9955,1.9955,1.995,1.9951,873250000.0
2007-09-17 11:05:00,1.9951,1.9955,1.9949,1.9954,794900004.0
2007-09-17 11:06:00,1.9954,1.9957,1.9953,1.9956,1060500004.0
2007-09-17 11:07:00,1.9957,1.9957,1.9955,1.9957,1365799988.0
2007-09-17 11:08:00,1.9958,1.9958,1.9955,1.9956,2082000003.0
2007-09-17 11:09:00,1.9956,1.9958,1.99545,1.9955,511299999.0
2007-09-17 11:10:00,1.9955,1.9957,1.99545,1.9956,1846800005.0
2007-09-17 11:11:00,1.9956,1.9957,1.99555,1.9957,1222399991.0
2007-09-17 11:12:00,1.9957,1.9957,1.99545,1.99555,1468999987.0
2007-09-17 11:13:00,1.9956,1.9959,1.99555,1.99565,1605400000.0
2007-09-17 11:14:00,1.9957,1.9959,1.9955,1.9957,1230899997.0
2007-09-17 11:15:00,1.99565,1.9958,1.99565,1.99575,526099999.0
2007-09-17 11:16:00,1.9958,1.9959,1.99575,1.9959,1294499999.0
2007-09-17 11:17:00,1.9959,1.9962,1.9959,1.99615,1789400011.0
2007-09-17 11:18:00,1.99615,1.9965,1.9961,1.9962,911400004.0
2007-09-17 11:19:00,1.9962,1.997,1.9962,1.997,1127399994.0
2007-09-17 11:20:00,1.997,1.9975,1.99695,1.9972,1056300004.0
2007-09-17 11:21:00,1.9972,1.9972,1.997,1.9972,1131399995.0
2007-09-17 11:22:00,1.9972,1.9973,1.99705,1.99705,1265600010.0
2007-09-17 11:23:00,1.99705,1.9971,1.9965,1.9965,524399996.0
2007-09-17 11:24:00,1.9965,1.9968,1.99645,1.9967,785099992.0
2007-09-17 11:25:00,1.9966,1.9967,1.9965,1.9966,710300000.0
2007-09-17 11:26:00,1.9966,1.9968,1.9966,1.9968,552400001.0
2007-09-17 11:27:00,1.9968,1.9969,1.9968,1.9969,1476500003.0
2007-09-17 11:28:00,1.9969,1.9969,1.9967,1.9967,555699995.0
2007-09-17 11:29:00,1.9968,1.997,1.9967,1.9967,1531200012.0
2007-09-17 11:30:00,1.9967,1.9968,1.9966,1.9966,1531200012.0
2007-09-17 11:31:00,1.9966,1.9966,1.9964,1.9964,1723200010.0
2007-09-17 11:32:00,1.9964,1.9966,1.99625,1.9966,1999400002.0
2007-09-17 11:33:00,1.9966,1.9967,1.9963,1.9963,1431399988.0
2007-09-17 11:34:00,1.9963,1.9964,1.9961,1.9962,1557699994.0
2007-09-17 11:35:00,1.9963,1.99655,1.996,1.9961,1094500000.0
2007-09-17 11:36:00,1.9961,1.9964,1.9961,1.9963,695399997.0
2007-09-17 11:37:00,1.9963,1.9964,1.9962,1.9962,317600001.0
2007-09-17 11:38:00,1.9962,1.9962,1.996,1.9961,1483900008.0
2007-09-17 11:39:00,1.9961,1.99615,1.99595,1.9961,1278500003.0
2007-09-17 11:40:00,1.9961,1.9961,1.9957,1.9958,906900003.0
2007-09-17 11:41:00,1.9958,1.996,1.99565,1.9957,1253699998.0
2007-09-17 11:42:00,1.99565,1.9957,1.9955,1.9956,1235599993.0
2007-09-17 11:43:00,1.9956,1.9957,1.9955,1.99555,602700002.0
2007-09-17 11:44:00,1.99555,1.9957,1.99555,1.9957,516500003.0
2007-09-17 11:45:00,1.9957,1.99585,1.99555,1.99585,672500000.0
2007-09-17 11:46:00,1.99585,1.9959,1.99575,1.9958,677600004.0
2007-09-17 11:47:00,1.9958,1.9958,1.9954,1.9955,1346200008.0
2007-09-17 11:48:00,1.9955,1.9957,1.99545,1.9956,288400000.0
2007-09-17 11:49:00,1.9955,1.9957,1.9955,1.9956,360031280.0
2007-09-17 11:50:00,1.9955,1.9957,1.9953,1.9954,979209474.0
2007-09-17 11:51:00,1.9954,1.9965,1.99535,1.99615,1741400007.0
2007-09-17 11:52:00,1.99615,1.9963,1.99595,1.996,1160800004.0
2007-09-17 11:53:00,1.99595,1.9961,1.9954,1.9955,602399998.0
2007-09-17 11:54:00,1.9955,1.9955,1.99535,1.9954,936399994.0
2007-09-17 11:55:00,1.9954,1.9958,1.9954,1.9958,837800001.0
2007-09-17 11:56:00,1.9958,1.99585,1.99575,1.9958,129200000.0
2007-09-17 11:57:00,1.9958,1.9959,1.9956,1.9958,746700000.0
2007-09-17 11:58:00,1.9958,1.9958,1.9956,1.99575,1278499990.0
2007-09-17 11:59:00,1.99585,1.9963,1.9958,1.9963,944499996.0
2007-09-17 12:00:00,1.99625,1.9964,1.99615,1.9964,2024699995.0
2007-09-17 12:01:00,1.9963,1.9964,1.9961,1.9961,1037199998.0
2007-09-17 12:02:00,1.9962,1.997,1.9962,1.9968,1025099995.0
2007-09-17 12:03:00,1.99675,1.99675,1.9962,1.9964,581299999.0
2007-09-17 12:04:00,1.99635,1.9969,1.99635,1.9969,1123600002.0
2007-09-17 12:05:00,1.99665,1.9969,1.99665,1.9968,361999995.0
2007-09-17 12:06:00,1.99675,1.9968,1.9966,1.99665,513699995.0
2007-09-17 12:07:00,1.99665,1.9969,1.99665,1.9969,416400000.0
2007-09-17 12:08:00,1.9969,1.997,1.9968,1.9969,229700000.0
2007-09-17 12:09:00,1.99685,1.9971,1.99675,1.9971,544099994.0
2007-09-17 12:10:00,1.997,1.9979,1.997,1.99775,2076299984.0
2007-09-17 12:11:00,1.9978,1.998,1.9977,1.9979,2057899996.0
2007-09-17 12:12:00,1.9979,1.9979,1.9977,1.9978,919899996.0
2007-09-17 12:13:00,1.99775,1.9978,1.99765,1.9978,800200005.0
2007-09-17 12:14:00,1.99775,1.9978,1.9974,1.9974,770499998.0
2007-09-17 12:15:00,1.9973,1.9975,1.997,1.9975,1241099992.0
2007-09-17 12:16:00,1.9973,1.9983,1.99715,1.9981,1241099992.0
2007-09-17 12:17:00,1.99805,1.9984,1.99795,1.9984,1735699989.0
2007-09-17 12:18:00,1.9984,1.9992,1.9984,1.9986,795600004.0
2007-09-17 12:19:00,1.9986,1.9986,1.9983,1.9984,510800001.0
2007-09-17 12:20:00,1.9984,1.9988,1.9983,1.9983,523500004.0
2007-09-17 12:21:00,1.99825,1.9986,1.99825,1.9984,1246599992.0
2007-09-17 12:22:00,1.9984,1.9985,1.9984,1.9984,492599999.0
2007-09-17 12:23:00,1.9984,1.9985,1.9983,1.9984,951299999.0
2007-09-17 12:24:00,1.99845,1.99865,1.9984,1.9986,577780002.0
2007-09-17 12:25:00,1.9986,1.9986,1.9984,1.9984,741200000.0
2007-09-17 12:26:00,1.9984,1.9984,1.99765,1.99785,935899996.0
2007-09-17 12:27:00,1.99785,1.99785,1.9976,1.9976,379899999.0
2007-09-17 12:28:00,1.9976,1.99765,1.9975,1.9975,432600004.0
2007-09-17 12:29:00,1.9975,1.9978,1.9975,1.9977,573400002.0
2007-09-17 12:30:00,1.9978,1.9978,1.99755,1.9978,579400002.0
2007-09-17 12:31:00,1.9978,1.9979,1.99775,1.9978,877600003.0
2007-09-17 12:32:00,1.9978,1.9979,1.9976,1.9977,650599999.0
2007-09-17 12:33:00,1.9977,1.9977,1.9975,1.9976,385100000.0
2007-09-17 12:34:00,1.9976,1.9976,1.9975,1.9976,218300000.0
2007-09-17 12:35:00,1.9976,1.99765,1.99755,1.9976,253899999.0
2007-09-17 12:36:00,1.9976,1.9978,1.99755,1.9977,449199998.0
2007-09-17 12:37:00,1.9977,1.9978,1.9975,1.9975,735400002.0
2007-09-17 12:38:00,1.99755,1.9978,1.99755,1.9976,474399999.0
2007-09-17 12:39:00,1.99765,1.99785,1.99745,1.9975,996699996.0
2007-09-17 12:40:00,1.9975,1.99775,1.99745,1.9977,1145900012.0
2007-09-17 12:41:00,1.9977,1.9978,1.9977,1.9978,308400001.0
2007-09-17 12:42:00,1.9978,1.9978,1.99775,1.9978,510900003.0
2007-09-17 12:43:00,1.9978,1.9978,1.99765,1.9977,816700000.0
2007-09-17 12:44:00,1.9977,1.9979,1.9977,1.99775,137000000.0
2007-09-17 12:45:00,1.9978,1.998,1.99775,1.998,361000005.0
2007-09-17 12:46:00,1.998,1.99835,1.99795,1.99835,227300000.0
2007-09-17 12:47:00,1.9984,1.9987,1.99825,1.99855,569700000.0
2007-09-17 12:48:00,1.99855,1.9986,1.9982,1.9984,455900001.0
2007-09-17 12:49:00,1.9984,1.9984,1.99815,1.9982,616900005.0
2007-09-17 12:50:00,1.99825,1.99825,1.99785,1.99785,330500000.0
2007-09-17 12:51:00,1.9979,1.9979,1.9978,1.9978,72300000.0
2007-09-17 12:52:00,1.9978,1.99785,1.99755,1.9976,829099999.0
2007-09-17 12:53:00,1.9976,1.9977,1.99755,1.9976,665699989.0
2007-09-17 12:54:00,1.9976,1.99765,1.99755,1.9976,475100000.0
2007-09-17 12:55:00,1.9976,1.9976,1.9974,1.99755,260500000.0
2007-09-17 12:56:00,1.9975,1.9977,1.9973,1.9974,235799999.0
2007-09-17 12:57:00,1.99735,1.9976,1.99725,1.9975,950499999.0
2007-09-17 12:58:00,1.9975,1.99785,1.9974,1.99775,1468899997.0
2007-09-17 12:59:00,1.99775,1.9982,1.99775,1.9978,1061299996.0
2007-09-17 13:00:00,1.9978,1.99795,1.9975,1.9979,993499993.0
2007-09-17 13:01:00,1.99795,1.9982,1.9978,1.9982,1061600003.0
2007-09-17 13:02:00,1.99815,1.99835,1.9981,1.9983,1575199996.0
2007-09-17 13:03:00,1.9983,1.9986,1.9983,1.9985,893000016.0
2007-09-17 13:04:00,1.9985,1.9987,1.9985,1.99855,658699996.0
2007-09-17 13:05:00,1.9986,1.9987,1.99855,1.9987,1341899996.0
2007-09-17 13:06:00,1.9987,1.9989,1.9987,1.99875,1975399995.0
2007-09-17 13:07:00,1.9988,1.9989,1.99875,1.9988,512799997.0
2007-09-17 13:08:00,1.9988,1.9989,1.99875,1.99885,511199990.0
2007-09-17 13:09:00,1.99885,1.99885,1.9986,1.9987,449400001.0
2007-09-17 13:10:00,1.99865,1.9992,1.99855,1.9992,1356600002.0
2007-09-17 13:11:00,1.9992,1.9993,1.9987,1.99875,919099993.0
2007-09-17 13:12:00,1.9988,1.9994,1.9988,1.9994,1478500004.0
2007-09-17 13:13:00,1.9995,1.9996,1.99915,1.9993,1461499997.0
2007-09-17 13:14:00,1.9993,1.9997,1.99925,1.9995,755900005.0
2007-09-17 13:15:00,1.9995,1.99955,1.9992,1.9994,925099998.0
2007-09-17 13:16:00,1.9994,1.9994,1.99885,1.99885,320999998.0
2007-09-17 13:17:00,1.99885,1.99925,1.99875,1.99925,538899996.0
2007-09-17 13:18:00,1.99935,1.9994,1.999,1.99905,1237899985.0
2007-09-17 13:19:00,1.9991,1.9992,1.99875,1.99895,935600000.0
2007-09-17 13:20:00,1.999,1.9994,1.99885,1.9992,1174600002.0
2007-09-17 13:21:00,1.9993,1.9997,1.9993,1.9996,1294799996.0
2007-09-17 13:22:00,1.9995,1.9998,1.99945,1.9997,1294799996.0
2007-09-17 13:23:00,1.9997,2.0,1.99955,1.9998,1807300006.0
2007-09-17 13:24:00,1.9998,2.0,1.9997,1.99985,1123399999.0
2007-09-17 13:25:00,1.99985,1.99985,1.9994,1.9995,1204799987.0
2007-09-17 13:26:00,1.9994,1.9995,1.9994,1.9995,1477300005.0
2007-09-17 13:27:00,1.9995,1.9996,1.99945,1.9995,971300012.0
2007-09-17 13:28:00,1.9995,1.9997,1.99925,1.99935,1843099984.0
2007-09-17 13:29:00,1.9994,1.9996,1.99915,1.9996,1006400002.0
2007-09-17 13:30:00,1.99955,1.9998,1.9995,1.9998,524700000.0
2007-09-17 13:31:00,1.9998,1.9998,1.99955,1.9998,677900000.0
2007-09-17 13:32:00,1.99965,1.9997,1.9993,1.9994,1897499995.0
2007-09-17 13:33:00,1.9994,1.9995,1.9993,1.99935,1025400012.0
2007-09-17 13:34:00,1.99935,1.9995,1.99935,1.9994,790499996.0
2007-09-17 13:35:00,1.9994,1.9995,1.9994,1.9994,643000011.0
2007-09-17 13:36:00,1.9994,1.9994,1.99915,1.99915,871899998.0
2007-09-17 13:37:00,1.99915,1.9992,1.99895,1.999,606100000.0
2007-09-17 13:38:00,1.999,1.99915,1.999,1.9991,780899992.0
2007-09-17 13:39:00,1.9991,1.9991,1.9988,1.9988,740299996.0
2007-09-17 13:40:00,1.9988,1.99885,1.99865,1.99875,1282899985.0
2007-09-17 13:41:00,1.99875,1.999,1.9987,1.99895,943300001.0
2007-09-17 13:42:00,1.99895,1.9993,1.99895,1.99915,1155199990.0
2007-09-17 13:43:00,1.99915,1.99955,1.99915,1.99955,1154900018.0
2007-09-17 13:44:00,1.9995,1.99955,1.99915,1.99925,1493099997.0
2007-09-17 13:45:00,1.9993,1.9994,1.99915,1.9994,628200003.0
2007-09-17 13:46:00,1.9994,1.9996,1.9994,1.9994,181800003.0
2007-09-17 13:47:00,1.9994,1.9994,1.9993,1.9994,267200000.0
2007-09-17 13:48:00,1.9994,1.9994,1.9993,1.9993,84200000.0
2007-09-17 13:49:00,1.9993,1.9993,1.9993,1.9993,445799998.0
2007-09-17 13:50:00,1.9993,1.9996,1.99925,1.9996,729100008.0
2007-09-17 13:51:00,1.9996,1.9998,1.9995,1.9997,910099995.0
2007-09-17 13:52:00,1.9997,1.9999,1.9995,1.9996,1815199989.0
2007-09-17 13:53:00,1.99945,1.9995,1.99945,1.9995,631699996.0
2007-09-17 13:54:00,1.99945,1.99975,1.99935,1.99945,933800008.0
2007-09-17 13:55:00,1.99945,2.00005,1.99945,1.9998,1517599998.0
2007-09-17 13:56:00,1.9998,2.0005,1.9998,2.00025,1824500001.0
2007-09-17 13:57:00,2.0003,2.0009,2.00025,2.00085,1273699997.0
2007-09-17 13:58:00,2.001,2.001,2.0,2.0,1343000011.0
2007-09-17 13:59:00,2.0001,2.0001,1.9998,1.99985,1343000011.0
2007-09-17 14:00:00,1.99985,2.0,1.99985,1.9999,1090599996.0
2007-09-17 14:01:00,1.9999,2.00035,1.9999,2.0003,940800002.0
2007-09-17 14:02:00,2.0003,2.00035,2.0002,2.0002,1113000001.0
2007-09-17 14:03:00,2.0002,2.0003,2.00015,2.00025,1800199994.0
2007-09-17 14:04:00,2.00025,2.0004,2.00005,2.0003,1157299997.0
2007-09-17 14:05:00,2.0003,2.0004,2.00015,2.00015,565300001.0
2007-09-17 14:06:00,2.0002,2.00045,2.0002,2.00045,1536099987.0
2007-09-17 14:07:00,2.00045,2.00065,2.00045,2.00065,399799998.0
2007-09-17 14:08:00,2.00065,2.00095,2.00055,2.00065,1503300000.0
2007-09-17 14:09:00,2.0007,2.0007,2.0003,2.0003,557200001.0
2007-09-17 14:10:00,2.0003,2.0003,1.99995,1.99995,1136600004.0
2007-09-17 14:11:00,1.99995,2.0001,1.99975,1.99975,1305799998.0
2007-09-17 14:12:00,1.99975,1.9998,1.99945,1.9995,1048900001.0
2007-09-17 14:13:00,1.9994,1.9995,1.9982,1.9982,888000002.0
2007-09-17 14:14:00,1.9983,1.9985,1.9981,1.9985,1913000018.0
2007-09-17 14:15:00,1.9985,1.9989,1.99845,1.99875,706402001.0
2007-09-17 14:16:00,1.99875,1.99875,1.99865,1.9987,267000000.0
2007-09-17 14:17:00,1.9987,1.9987,1.9985,1.9987,549699997.0
2007-09-17 14:18:00,1.9987,1.99935,1.9987,1.9993,739799999.0
2007-09-17 14:19:00,1.9993,1.9994,1.99925,1.9993,1006900001.0
2007-09-17 14:20:00,1.99935,1.9998,1.99925,1.9998,1274200001.0
2007-09-17 14:21:00,1.9996,1.9999,1.9996,1.99965,1179399997.0
2007-09-17 14:22:00,1.9997,1.9998,1.99965,1.9997,275399999.0
2007-09-17 14:23:00,1.99975,1.9999,1.99965,1.99985,612300004.0
2007-09-17 14:24:00,1.99985,2.0001,1.99965,2.0,1289899996.0
2007-09-17 14:25:00,2.0001,2.00015,2.0,2.0,1427100003.0
2007-09-17 14:26:00,2.0,2.0001,1.99995,2.00005,343699999.0
2007-09-17 14:27:00,2.0001,2.0001,1.9999,1.9999,291900001.0
2007-09-17 14:28:00,2.0,2.0002,1.9999,2.0,217800002.0
2007-09-17 14:29:00,2.0,2.0001,1.9997,1.9997,447300003.0
2007-09-17 14:30:00,2.0,2.00055,1.9998,2.0003,897499995.0
2007-09-17 14:31:00,2.0003,2.00055,2.0002,2.0005,507200000.0
2007-09-17 14:32:00,2.0005,2.0006,2.0004,2.0006,304318601.0
2007-09-17 14:33:00,2.0005,2.0006,2.0004,2.0006,579306198.0
2007-09-17 14:34:00,2.0006,2.0013,2.0005,2.00125,795218600.0
2007-09-17 14:35:00,2.0013,2.0013,2.00085,2.0009,897199998.0
2007-09-17 14:36:00,2.0009,2.0015,2.00085,2.0015,1291199993.0
2007-09-17 14:37:00,2.0014,2.00155,2.001,2.001,219599999.0
2007-09-17 14:38:00,2.00115,2.00115,2.001,2.00105,434800003.0
2007-09-17 14:39:00,2.00105,2.0011,2.00095,2.0011,110500001.0
2007-09-17 14:40:00,2.0011,2.0011,2.00095,2.001,483100004.0
2007-09-17 14:41:00,2.001,2.0011,2.0007,2.0007,464400002.0
2007-09-17 14:42:00,2.0007,2.0009,2.0007,2.00075,667300002.0
2007-09-17 14:43:00,2.00075,2.001,2.0007,2.00095,1010453301.0
2007-09-17 14:44:00,2.00095,2.00105,2.0008,2.0009,1168699993.0
2007-09-17 14:45:00,2.00085,2.001,2.0008,2.00095,925900006.0
2007-09-17 14:46:00,2.00095,2.001,2.0007,2.0007,351000000.0
2007-09-17 14:47:00,2.00085,2.00085,2.00065,2.00085,490800001.0
2007-09-17 14:48:00,2.00085,2.0009,2.00075,2.00075,204500000.0
2007-09-17 14:49:00,2.00075,2.00075,2.0006,2.00065,1044000001.0
2007-09-17 14:50:00,2.00065,2.00065,2.00045,2.00045,723500001.0
2007-09-17 14:51:00,2.00045,2.00045,2.00005,2.0002,1231449999.0
2007-09-17 14:52:00,2.0002,2.0003,2.0,2.00015,641999997.0
2007-09-17 14:53:00,2.0002,2.0002,2.0001,2.0001,592300002.0
2007-09-17 14:54:00,2.00015,2.0002,1.9993,1.99935,837849994.0
2007-09-17 14:55:00,1.9993,1.9996,1.99915,1.9996,790699997.0
2007-09-17 14:56:00,1.9996,1.9997,1.99925,1.9995,1234700002.0
2007-09-17 14:57:00,1.9995,1.9997,1.99945,1.9996,675100006.0
2007-09-17 14:58:00,1.9996,1.9999,1.9996,1.9998,450300000.0
2007-09-17 14:59:00,1.9998,2.0002,1.9998,2.0002,1232600004.0
2007-09-17 15:00:00,2.00025,2.0004,2.00015,2.0002,759099999.0
2007-09-17 15:01:00,2.0003,2.0004,2.0002,2.0003,179200001.0
2007-09-17 15:02:00,2.0002,2.0004,1.9997,2.0,1296299999.0
2007-09-17 15:03:00,2.0001,2.0004,2.0001,2.0002,1101100001.0
2007-09-17 15:04:00,2.0002,2.0009,2.0002,2.0007,436500003.0
2007-09-17 15:05:00,2.0007,2.0008,2.0006,2.00065,756899999.0
2007-09-17 15:06:00,2.0007,2.0016,2.00065,2.00145,656799994.0
2007-09-17 15:07:00,2.0015,2.0015,2.00105,2.00135,770799994.0
2007-09-17 15:08:00,2.0014,2.0015,2.0009,2.0012,1497299988.0
2007-09-17 15:09:00,2.0012,2.0013,2.001,2.00105,699299999.0
2007-09-17 15:10:00,2.0011,2.00125,2.00105,2.0012,378500001.0
2007-09-17 15:11:00,2.0012,2.0018,2.0012,2.0016,1467700002.0
2007-09-17 15:12:00,2.0016,2.0018,2.00135,2.0014,1015800006.0
2007-09-17 15:13:00,2.0014,2.0015,2.0013,2.00135,697800003.0
2007-09-17 15:14:00,2.00135,2.0014,2.00125,2.0013,753199998.0
2007-09-17 15:15:00,2.0013,2.0018,2.00115,2.0018,1073000009.0
2007-09-17 15:16:00,2.0018,2.002,2.0014,2.0014,1018700004.0
2007-09-17 15:17:00,2.0014,2.0015,2.0012,2.0012,958500005.0
2007-09-17 15:18:00,2.00115,2.0012,2.0011,2.0012,815499994.0
2007-09-17 15:19:00,2.0011,2.0013,2.0011,2.0013,664100000.0
2007-09-17 15:20:00,2.0013,2.0013,2.001,2.0011,643099996.0
2007-09-17 15:21:00,2.0011,2.0012,2.001,2.0012,547600004.0
2007-09-17 15:22:00,2.0012,2.0013,2.00105,2.00105,573200002.0
2007-09-17 15:23:00,2.00105,2.0013,2.001,2.0012,538200005.0
2007-09-17 15:24:00,2.0012,2.0013,2.00115,2.00125,379100000.0
2007-09-17 15:25:00,2.00115,2.0016,2.00115,2.0016,268200001.0
2007-09-17 15:26:00,2.0015,2.0019,2.0015,2.00175,436999997.0
2007-09-17 15:27:00,2.0018,2.0022,2.0018,2.0018,1639399992.0
2007-09-17 15:28:00,2.00185,2.0022,2.00185,2.0021,1576199999.0
2007-09-17 15:29:00,2.0021,2.0021,2.0015,2.0016,1291700002.0
2007-09-17 15:30:00,2.0016,2.00165,2.0015,2.00165,408200002.0
2007-09-17 15:31:00,2.0017,2.0017,2.00155,2.00165,777299996.0
2007-09-17 15:32:00,2.00165,2.0017,2.0015,2.0015,407600002.0
2007-09-17 15:33:00,2.0015,2.0017,2.00145,2.0016,610799999.0
2007-09-17 15:34:00,2.0015,2.0018,2.0015,2.00175,441599996.0
2007-09-17 15:35:00,2.0018,2.0019,2.0016,2.0017,832800008.0
2007-09-17 15:36:00,2.00175,2.0018,2.0017,2.0018,742699986.0
2007-09-17 15:37:00,2.0018,2.0021,2.00165,2.00195,678800008.0
2007-09-17 15:38:00,2.00195,2.0024,2.00195,2.0021,1494099993.0
2007-09-17 15:39:00,2.0021,2.00225,2.00205,2.00215,592100003.0
2007-09-17 15:40:00,2.00215,2.0022,2.00205,2.00215,1053399990.0
2007-09-17 15:41:00,2.0022,2.00225,2.002,2.0021,790100006.0
2007-09-17 15:42:00,2.0021,2.0023,2.0019,2.00205,1660399986.0
2007-09-17 15:43:00,2.00205,2.0025,2.00205,2.0022,1680500000.0
2007-09-17 15:44:00,2.0022,2.00235,2.00215,2.00225,659399998.0
2007-09-17 15:45:00,2.00225,2.0024,2.0022,2.00225,758000012.0
2007-09-17 15:46:00,2.00225,2.00225,2.0017,2.00185,1093299999.0
2007-09-17 15:47:00,2.0019,2.0021,2.0018,2.0019,1078499999.0
2007-09-17 15:48:00,2.002,2.0021,2.0018,2.0018,484800000.0
2007-09-17 15:49:00,2.0018,2.002,2.0018,2.0019,979300009.0
2007-09-17 15:50:00,2.0019,2.002,2.00185,2.0019,845899998.0
2007-09-17 15:51:00,2.00185,2.00235,2.00185,2.00235,1135200009.0
2007-09-17 15:52:00,2.00235,2.0026,2.0021,2.0022,1332500009.0
2007-09-17 15:53:00,2.0022,2.0023,2.002,2.00215,1375100003.0
2007-09-17 15:54:00,2.00215,2.0022,2.0015,2.00155,725200005.0
2007-09-17 15:55:00,2.0016,2.0016,2.0011,2.00125,1502600002.0
2007-09-17 15:56:00,2.0013,2.0013,2.0008,2.0009,355100002.0
2007-09-17 15:57:00,2.0009,2.0013,2.00085,2.0012,1135900004.0
2007-09-17 15:58:00,2.0013,2.0019,2.0013,2.0019,468499996.0
2007-09-17 15:59:00,2.0018,2.0021,2.0018,2.002,889499999.0
2007-09-17 16:00:00,2.002,2.002,2.0013,2.0014,1308900000.0
2007-09-17 16:01:00,2.0014,2.0016,2.0014,2.0016,453699996.0
2007-09-17 16:02:00,2.0017,2.0021,2.0016,2.00195,723100000.0
2007-09-17 16:03:00,2.002,2.0028,2.00195,2.00265,833200003.0
2007-09-17 16:04:00,2.00265,2.0027,2.00255,2.0026,1084200005.0
2007-09-17 16:05:00,2.0026,2.0027,2.0024,2.0025,915699999.0
2007-09-17 16:06:00,2.0026,2.0027,2.0022,2.0022,477899994.0
2007-09-17 16:07:00,2.0023,2.0024,2.00225,2.0024,907000004.0
2007-09-17 16:08:00,2.00235,2.00235,2.0021,2.0021,431799997.0
2007-09-17 16:09:00,2.0021,2.0023,2.00205,2.0021,1911900007.0
2007-09-17 16:10:00,2.00215,2.0022,2.0019,2.00205,1422699994.0
2007-09-17 16:11:00,2.00205,2.0026,2.002,2.0026,308500000.0
2007-09-17 16:12:00,2.0026,2.0027,2.0024,2.0025,479500000.0
2007-09-17 16:13:00,2.0025,2.0026,2.0023,2.0023,578699995.0
2007-09-17 16:14:00,2.0023,2.0023,2.002,2.0021,177600000.0
2007-09-17 16:15:00,2.002,2.0026,2.002,2.0025,330600001.0
2007-09-17 16:16:00,2.0025,2.0026,2.0021,2.0021,1570399993.0
2007-09-17 16:17:00,2.0021,2.0023,2.0021,2.0021,492000002.0
2007-09-17 16:18:00,2.0021,2.0022,2.0021,2.0021,921100001.0
2007-09-17 16:19:00,2.0022,2.0022,2.00195,2.0021,646700001.0
2007-09-17 16:20:00,2.0021,2.0021,2.0019,2.002,280899997.0
2007-09-17 16:21:00,2.00195,2.00205,2.00195,2.00205,285300001.0
2007-09-17 16:22:00,2.0021,2.0021,2.00205,2.00205,68900000.0
2007-09-17 16:23:00,2.0021,2.0021,2.0018,2.0018,649599995.0
2007-09-17 16:24:00,2.0018,2.002,2.00175,2.0018,1001299992.0
2007-09-17 16:25:00,2.00185,2.00185,2.00115,2.00115,647900000.0
2007-09-17 16:26:00,2.0012,2.002,2.00115,2.0019,1466800000.0
2007-09-17 16:27:00,2.0019,2.0019,2.00125,2.00125,544600001.0
2007-09-17 16:28:00,2.0013,2.0013,2.00115,2.0013,523999999.0
2007-09-17 16:29:00,2.0013,2.0014,2.001,2.0012,1056799999.0
2007-09-17 16:30:00,2.00115,2.0013,2.001,2.00105,817799997.0
2007-09-17 16:31:00,2.00105,2.00105,2.0008,2.0008,705599997.0
2007-09-17 16:32:00,2.0008,2.0011,2.0007,2.0009,1673400011.0
2007-09-17 16:33:00,2.001,2.001,2.0005,2.0005,613400002.0
2007-09-17 16:34:00,2.0005,2.00055,2.00035,2.00045,971899991.0
2007-09-17 16:35:00,2.00045,2.0005,2.0003,2.0004,731820004.0
2007-09-17 16:36:00,2.0004,2.0005,2.0003,2.0005,302799995.0
2007-09-17 16:37:00,2.0005,2.0006,2.00025,2.0004,462200004.0
2007-09-17 16:38:00,2.0004,2.0005,2.0002,2.00035,1023799998.0
2007-09-17 16:39:00,2.0004,2.0012,2.0002,2.00095,1871300002.0
2007-09-17 16:40:00,2.001,2.0011,2.00095,2.001,485700001.0
2007-09-17 16:41:00,2.001,2.001,2.0008,2.001,325500002.0
2007-09-17 16:42:00,2.001,2.001,2.0008,2.00085,716899997.0
2007-09-17 16:43:00,2.00085,2.001,2.0007,2.0009,2015700026.0
2007-09-17 16:44:00,2.0009,2.0011,2.0009,2.001,994300008.0
2007-09-17 16:45:00,2.00095,2.0013,2.00095,2.0013,1359300006.0
2007-09-17 16:46:00,2.0013,2.0013,2.00115,2.0012,768100003.0
2007-09-17 16:47:00,2.00115,2.0012,2.00105,2.0012,1210699998.0
2007-09-17 16:48:00,2.0012,2.0012,2.00105,2.0011,940999997.0
2007-09-17 16:49:00,2.0011,2.0011,2.00095,2.0011,474000001.0
2007-09-17 16:50:00,2.0011,2.0011,2.0006,2.0007,178600002.0
2007-09-17 16:51:00,2.0007,2.0008,2.00065,2.0007,606199996.0
2007-09-17 16:52:00,2.0007,2.0007,2.00045,2.00045,309099999.0
2007-09-17 16:53:00,2.0005,2.0006,2.0003,2.0004,1503399991.0
2007-09-17 16:54:00,2.0004,2.0004,2.0002,2.0003,591000001.0
2007-09-17 16:55:00,2.0003,2.0003,1.9999,2.0003,715700003.0
2007-09-17 16:56:00,2.0003,2.0004,2.0001,2.0003,1155499998.0
2007-09-17 16:57:00,2.0003,2.0006,2.0003,2.00035,1368199983.0
2007-09-17 16:58:00,2.00035,2.0007,2.0003,2.0005,1195899995.0
2007-09-17 16:59:00,2.0005,2.0007,2.0001,2.0001,1255899997.0
2007-09-17 17:00:00,2.0001,2.0003,2.00005,2.0003,806399985.0
2007-09-17 17:01:00,2.0003,2.0003,2.0002,2.0003,1364999965.0
2007-09-17 17:02:00,2.0003,2.0004,2.00025,2.0003,1486699990.0
2007-09-17 17:03:00,2.00035,2.0005,2.00035,2.0005,350899995.0
2007-09-17 17:04:00,2.0004,2.0007,2.0004,2.0004,476800000.0
2007-09-17 17:05:00,2.0006,2.0009,2.0004,2.0009,395299995.0
2007-09-17 17:06:00,2.001,2.0012,2.0009,2.0012,205800000.0
2007-09-17 17:07:00,2.0012,2.0012,2.00095,2.00095,476700009.0
2007-09-17 17:08:00,2.00095,2.001,2.0007,2.0007,556099998.0
2007-09-17 17:09:00,2.00065,2.0007,2.00045,2.00045,98400000.0
2007-09-17 17:10:00,2.00045,2.0008,2.00045,2.0006,469800003.0
2007-09-17 17:11:00,2.0006,2.0008,2.0006,2.0006,489700000.0
2007-09-17 17:12:00,2.0007,2.0007,2.00025,2.0003,1604400009.0
2007-09-17 17:13:00,2.0004,2.0004,2.0001,2.0002,396900006.0
2007-09-17 17:14:00,2.00015,2.00015,1.9999,2.0,1271200008.0
2007-09-17 17:15:00,2.0,2.0,1.99955,1.99975,479299999.0
2007-09-17 17:16:00,1.9996,1.9997,1.9995,1.9995,819999995.0
2007-09-17 17:17:00,1.9995,1.9995,1.9992,1.9992,1488299995.0
2007-09-17 17:18:00,1.9994,1.9995,1.999,1.999,1076700001.0
2007-09-17 17:19:00,1.999,1.9991,1.999,1.99905,492100004.0
2007-09-17 17:20:00,1.9991,1.99925,1.999,1.99925,369100001.0
2007-09-17 17:21:00,1.99925,1.99925,1.99875,1.9988,512150002.0
2007-09-17 17:22:00,1.9988,1.9988,1.99845,1.9985,1048999999.0
2007-09-17 17:23:00,1.9987,1.9992,1.9987,1.9992,650699997.0
2007-09-17 17:24:00,1.9991,1.9993,1.999,1.99925,650699997.0
2007-09-17 17:25:00,1.9993,1.9995,1.99925,1.99935,957100002.0
2007-09-17 17:26:00,1.99935,1.9995,1.99925,1.99925,1176700001.0
2007-09-17 17:27:00,1.99925,1.9994,1.99905,1.99915,216799999.0
2007-09-17 17:28:00,1.99905,1.9991,1.9986,1.9987,667400000.0
2007-09-17 17:29:00,1.99865,1.9991,1.9986,1.9988,863100002.0
2007-09-17 17:30:00,1.99875,1.9988,1.9984,1.99845,899699992.0
2007-09-17 17:31:00,1.99835,1.9985,1.99825,1.9983,937800003.0
2007-09-17 17:32:00,1.9983,1.9983,1.9975,1.9975,1187200000.0
2007-09-17 17:33:00,1.9975,1.9976,1.99735,1.9975,997900002.0
2007-09-17 17:34:00,1.9975,1.9975,1.9971,1.9971,445600001.0
2007-09-17 17:35:00,1.9971,1.9974,1.99705,1.9973,876599996.0
2007-09-17 17:36:00,1.9973,1.9976,1.9973,1.99745,572900000.0
2007-09-17 17:37:00,1.99745,1.9978,1.9974,1.99775,1437299997.0
2007-09-17 17:38:00,1.99775,1.9981,1.9977,1.9979,881199995.0
2007-09-17 17:39:00,1.99795,1.998,1.9977,1.9978,785599999.0
2007-09-17 17:40:00,1.9978,1.9979,1.9976,1.9977,636199999.0
2007-09-17 17:41:00,1.9978,1.9978,1.9974,1.9975,244300000.0
2007-09-17 17:42:00,1.9975,1.9977,1.99725,1.9973,1886900011.0
2007-09-17 17:43:00,1.9973,1.99735,1.9964,1.9966,1472700001.0
2007-09-17 17:44:00,1.9966,1.9967,1.9961,1.9963,2041899991.0
2007-09-17 17:45:00,1.9963,1.9965,1.9961,1.9961,1413800001.0
2007-09-17 17:46:00,1.9961,1.9961,1.9955,1.99555,819100001.0
2007-09-17 17:47:00,1.99555,1.9956,1.9945,1.9945,1357000000.0
2007-09-17 17:48:00,1.9945,1.9946,1.99415,1.99425,972000002.0
2007-09-17 17:49:00,1.9941,1.9947,1.9941,1.99465,688400007.0
2007-09-17 17:50:00,1.9947,1.9949,1.9947,1.9948,746199998.0
2007-09-17 17:51:00,1.99475,1.9948,1.99445,1.99465,392500002.0
2007-09-17 17:52:00,1.99465,1.99465,1.9928,1.9928,833600004.0
2007-09-17 17:53:00,1.9927,1.9931,1.9927,1.993,887300001.0
2007-09-17 17:54:00,1.9929,1.9932,1.9929,1.99315,1122499999.0
2007-09-17 17:55:00,1.9932,1.9934,1.993,1.99305,693600005.0
2007-09-17 17:56:00,1.993,1.9931,1.9926,1.99275,525199999.0
2007-09-17 17:57:00,1.9927,1.9927,1.9917,1.992,882500000.0
2007-09-17 17:58:00,1.992,1.9922,1.9916,1.99175,463000000.0
2007-09-17 17:59:00,1.9918,1.9921,1.9917,1.99195,977400005.0
2007-09-17 18:00:00,1.99195,1.9926,1.9919,1.9926,1092500003.0
2007-09-17 18:01:00,1.9926,1.9933,1.9926,1.993,632099999.0
2007-09-17 18:02:00,1.993,1.9935,1.99295,1.9935,632299998.0
2007-09-17 18:03:00,1.9935,1.9938,1.9934,1.9934,626999999.0
2007-09-17 18:04:00,1.99335,1.99395,1.9933,1.99395,1065399996.0
2007-09-17 18:05:00,1.99395,1.9941,1.9937,1.99375,1315499993.0
2007-09-17 18:06:00,1.99375,1.99375,1.9927,1.99285,1095099998.0
2007-09-17 18:07:00,1.9929,1.9933,1.99285,1.9929,1284800005.0
2007-09-17 18:08:00,1.993,1.993,1.9921,1.9921,775700002.0
2007-09-17 18:09:00,1.9923,1.9923,1.9918,1.9919,1796999996.0
2007-09-17 18:10:00,1.9919,1.9923,1.9917,1.9919,1061899998.0
2007-09-17 18:11:00,1.9919,1.9925,1.99185,1.9924,1170600009.0
2007-09-17 18:12:00,1.9925,1.993,1.99235,1.9929,895100001.0
2007-09-17 18:13:00,1.9929,1.9936,1.9929,1.9934,685600000.0
2007-09-17 18:14:00,1.9933,1.9934,1.9931,1.9932,539900000.0
2007-09-17 18:15:00,1.9932,1.9932,1.993,1.993,371800001.0
2007-09-17 18:16:00,1.9931,1.9935,1.993,1.9935,341700000.0
2007-09-17 18:17:00,1.9935,1.9939,1.99335,1.99375,579300002.0
2007-09-17 18:18:00,1.9938,1.9941,1.9935,1.9935,1477600004.0
2007-09-17 18:19:00,1.99345,1.9937,1.9932,1.9935,2088500012.0
2007-09-17 18:20:00,1.9935,1.9936,1.99325,1.99345,1085899997.0
2007-09-17 18:21:00,1.9935,1.9938,1.9934,1.9938,546000003.0
2007-09-17 18:22:00,1.9938,1.9938,1.99345,1.99355,452799997.0
2007-09-17 18:23:00,1.9936,1.9937,1.99355,1.9937,699599983.0
2007-09-17 18:24:00,1.9937,1.9937,1.99365,1.9937,137500000.0
2007-09-17 18:25:00,1.9937,1.9937,1.9936,1.9937,81100001.0
2007-09-17 18:26:00,1.9937,1.9937,1.99345,1.9935,560900000.0
2007-09-17 18:27:00,1.9935,1.9935,1.99335,1.9934,741800000.0
2007-09-17 18:28:00,1.9935,1.9935,1.9932,1.9933,249799999.0
2007-09-17 18:29:00,1.9933,1.9933,1.99285,1.9931,1888600012.0
2007-09-17 18:30:00,1.9931,1.99315,1.99275,1.9929,1361200013.0
2007-09-17 18:31:00,1.9929,1.9929,1.9927,1.9929,344200000.0
2007-09-17 18:32:00,1.99285,1.993,1.99275,1.993,657300000.0
2007-09-17 18:33:00,1.9929,1.9932,1.9929,1.9932,983499997.0
2007-09-17 18:34:00,1.9932,1.9935,1.99315,1.9933,498199997.0
2007-09-17 18:35:00,1.9933,1.9935,1.993,1.9931,1384799993.0
2007-09-17 18:36:00,1.9931,1.99315,1.993,1.99315,430099993.0
2007-09-17 18:37:00,1.9931,1.9931,1.9928,1.9929,1039100008.0
2007-09-17 18:38:00,1.9929,1.993,1.9929,1.993,416900000.0
2007-09-17 18:39:00,1.993,1.993,1.9925,1.9926,654199998.0
2007-09-17 18:40:00,1.9926,1.9926,1.9921,1.9922,874399999.0
2007-09-17 18:41:00,1.99215,1.9923,1.99215,1.9923,483600000.0
2007-09-17 18:42:00,1.9923,1.9926,1.99225,1.9923,664700002.0
2007-09-17 18:43:00,1.99225,1.9923,1.99225,1.9923,402200008.0
2007-09-17 18:44:00,1.9923,1.9923,1.992,1.9923,983100002.0
2007-09-17 18:45:00,1.9923,1.9924,1.9919,1.9923,1932900003.0
2007-09-17 18:46:00,1.9922,1.9925,1.99205,1.9924,2079999975.0
2007-09-17 18:47:00,1.9924,1.9926,1.99235,1.9925,1848699999.0
2007-09-17 18:48:00,1.9924,1.9926,1.99235,1.9926,996399987.0
2007-09-17 18:49:00,1.9926,1.9926,1.9925,1.9925,434000000.0
2007-09-17 18:50:00,1.9925,1.9926,1.9925,1.9926,497600000.0
2007-09-17 18:51:00,1.9926,1.9926,1.9925,1.9925,498900000.0
2007-09-17 18:52:00,1.9925,1.9928,1.99245,1.99245,1362600006.0
2007-09-17 18:53:00,1.9926,1.9929,1.9926,1.9928,855600003.0
2007-09-17 18:54:00,1.9927,1.9934,1.9927,1.9933,855600003.0
2007-09-17 18:55:00,1.9933,1.9934,1.9933,1.9934,855600003.0
2007-09-17 18:56:00,1.9934,1.9936,1.9933,1.9936,1110200000.0
2007-09-17 18:57:00,1.9936,1.9946,1.9936,1.9944,1137699997.0
2007-09-17 18:58:00,1.9945,1.9954,1.9944,1.9952,1897900010.0
2007-09-17 18:59:00,1.9953,1.996,1.99525,1.9955,1657599986.0
2007-09-17 19:00:00,1.9955,1.9961,1.9954,1.996,1091600000.0
2007-09-17 19:01:00,1.996,1.9962,1.996,1.9961,504999998.0
2007-09-17 19:02:00,1.9961,1.9961,1.9957,1.9957,671200000.0
2007-09-17 19:03:00,1.9957,1.9957,1.9952,1.9952,1875299999.0
2007-09-17 19:04:00,1.9952,1.9953,1.99455,1.99495,1659899993.0
2007-09-17 19:05:00,1.995,1.9953,1.9949,1.9951,1040899997.0
2007-09-17 19:06:00,1.99505,1.9953,1.9949,1.995,2055199995.0
2007-09-17 19:07:00,1.995,1.995,1.9947,1.99475,376699999.0
2007-09-17 19:08:00,1.99475,1.9948,1.99435,1.99445,1523199999.0
2007-09-17 19:09:00,1.99445,1.9945,1.9944,1.9945,1130000004.0
2007-09-17 19:10:00,1.9945,1.9945,1.9943,1.9944,774700007.0
2007-09-17 19:11:00,1.9945,1.9945,1.99395,1.99405,1030499999.0
2007-09-17 19:12:00,1.994,1.9943,1.99395,1.9943,938900003.0
2007-09-17 19:13:00,1.99425,1.9946,1.99425,1.9944,772000001.0
2007-09-17 19:14:00,1.9944,1.9946,1.99425,1.9943,783799996.0
2007-09-17 19:15:00,1.9943,1.9946,1.9943,1.9946,330099999.0
2007-09-17 19:16:00,1.9947,1.9947,1.99445,1.9947,795299994.0
2007-09-17 19:17:00,1.9946,1.9948,1.9945,1.9947,359500001.0
2007-09-17 19:18:00,1.9947,1.9948,1.9945,1.9948,556999999.0
2007-09-17 19:19:00,1.9949,1.9951,1.9948,1.995,1705299996.0
2007-09-17 19:20:00,1.995,1.99525,1.995,1.99515,763000003.0
2007-09-17 19:21:00,1.99515,1.9952,1.99495,1.9951,969299999.0
2007-09-17 19:22:00,1.9951,1.99515,1.99505,1.99505,316499996.0
2007-09-17 19:23:00,1.9951,1.9952,1.9949,1.995,775900006.0
2007-09-17 19:24:00,1.995,1.995,1.99475,1.9948,935699996.0
2007-09-17 19:25:00,1.9948,1.9949,1.99475,1.9948,1023299993.0
2007-09-17 19:26:00,1.9949,1.9949,1.99445,1.9945,774800001.0
2007-09-17 19:27:00,1.99455,1.9946,1.9945,1.9945,1082899994.0
2007-09-17 19:28:00,1.9945,1.9945,1.9943,1.9944,691300003.0
2007-09-17 19:29:00,1.9944,1.9944,1.9944,1.9944,3200000.0
2007-09-17 19:30:00,1.9944,1.9944,1.9944,1.9944,1600000.0
2007-09-17 19:31:00,1.99497,1.99504,1.99463,1.99493,528599996.0
2007-09-17 19:32:00,1.995,1.9951,1.9948,1.995,1406000005.0
2007-09-17 19:33:00,1.995,1.9952,1.995,1.9952,208500001.0
2007-09-17 19:34:00,1.9952,1.9952,1.9951,1.9951,425100004.0
2007-09-17 19:35:00,1.9951,1.9951,1.9951,1.9951,167100006.0
2007-09-17 19:36:00,1.9951,1.9952,1.9951,1.9952,255399998.0
2007-09-17 19:37:00,1.9952,1.9953,1.9951,1.9952,364499999.0
2007-09-17 19:38:00,1.9952,1.9952,1.99515,1.99515,1296800009.0
2007-09-17 19:39:00,1.99515,1.9953,1.99515,1.9953,239999998.0
2007-09-17 19:40:00,1.9953,1.9957,1.9953,1.9956,647700000.0
2007-09-17 19:41:00,1.9956,1.9956,1.9955,1.9956,289300004.0
2007-09-17 19:42:00,1.9956,1.9957,1.9955,1.9957,962900002.0
2007-09-17 19:43:00,1.9957,1.9958,1.9956,1.9956,1038200009.0
2007-09-17 19:44:00,1.9954,1.9956,1.9954,1.9955,1038200009.0
2007-09-17 19:45:00,1.99545,1.9956,1.9953,1.9953,1038200009.0
2007-09-17 19:46:00,1.9953,1.99555,1.9953,1.9953,618000000.0
2007-09-17 19:47:00,1.9953,1.9953,1.99525,1.9953,155700000.0
2007-09-17 19:48:00,1.9953,1.9953,1.9953,1.9953,62400000.0
2007-09-17 19:49:00,1.9953,1.9953,1.9953,1.9953,577700000.0
2007-09-17 19:50:00,1.9953,1.9953,1.9946,1.9949,2020200002.0
2007-09-17 19:51:00,1.9949,1.9949,1.99465,1.99465,626000002.0
2007-09-17 19:52:00,1.99465,1.9947,1.99465,1.9947,108000001.0
2007-09-17 19:53:00,1.9947,1.9948,1.9947,1.9948,758100003.0
2007-09-17 19:54:00,1.9948,1.9953,1.9948,1.9952,859900000.0
2007-09-17 19:55:00,1.9952,1.9954,1.99515,1.9953,329300000.0
2007-09-17 19:56:00,1.9953,1.9953,1.995,1.995,225400000.0
2007-09-17 19:57:00,1.9951,1.9953,1.9951,1.9952,325000000.0
2007-09-17 19:58:00,1.9952,1.9952,1.9949,1.995,89200000.0
2007-09-17 19:59:00,1.995,1.995,1.9947,1.9948,170000000.0
2007-09-17 20:00:00,1.9948,1.9948,1.9946,1.9946,206400000.0
2007-09-17 20:01:00,1.9946,1.9947,1.9945,1.9947,249500000.0
2007-09-17 20:02:00,1.9947,1.9947,1.9947,1.9947,41200000.0
2007-09-17 20:03:00,1.9947,1.9947,1.9943,1.9944,450399998.0
2007-09-17 20:04:00,1.9944,1.9944,1.9944,1.9944,281500000.0
2007-09-17 20:05:00,1.9944,1.9947,1.9944,1.9946,941799990.0
2007-09-17 20:06:00,1.9948,1.9949,1.9947,1.9947,128600000.0
2007-09-17 20:07:00,1.9947,1.9947,1.99455,1.9946,677300000.0
2007-09-17 20:08:00,1.9946,1.9946,1.9946,1.9946,369700000.0
2007-09-17 20:09:00,1.9946,1.9946,1.99435,1.99435,775600005.0
2007-09-17 20:10:00,1.9944,1.9945,1.9942,1.9943,301499999.0
2007-09-17 20:11:00,1.9943,1.9943,1.9943,1.9943,19200000.0
2007-09-17 20:12:00,1.994,1.99413,1.99393,1.99398,73700000.0
2007-09-17 20:13:00,1.9943,1.9949,1.9943,1.9948,819700005.0
2007-09-17 20:14:00,1.9948,1.9949,1.99455,1.9948,420300001.0
2007-09-17 20:15:00,1.9948,1.9948,1.9946,1.9946,714899994.0
2007-09-17 20:16:00,1.9946,1.9947,1.9946,1.9947,356400000.0
2007-09-17 20:17:00,1.9947,1.9949,1.9946,1.9947,2028599994.0
2007-09-17 20:18:00,1.9947,1.9947,1.9944,1.9945,834400002.0
2007-09-17 20:19:00,1.99455,1.9947,1.99455,1.9947,393800007.0
2007-09-17 20:20:00,1.9947,1.9948,1.99465,1.9947,433799999.0
2007-09-17 20:21:00,1.99475,1.9948,1.9947,1.99475,76700000.0
2007-09-17 20:22:00,1.9948,1.9948,1.99475,1.9948,44000000.0
2007-09-17 20:23:00,1.9948,1.9948,1.99465,1.9947,180600000.0
2007-09-17 20:24:00,1.9947,1.9949,1.9947,1.9947,515100000.0
2007-09-17 20:25:00,1.9947,1.9949,1.9947,1.9949,246200000.0
2007-09-17 20:26:00,1.99485,1.99485,1.9948,1.9948,66100000.0
2007-09-17 20:27:00,1.9948,1.9949,1.9948,1.9949,476800000.0
2007-09-17 20:28:00,1.9949,1.995,1.9947,1.9948,824799998.0
2007-09-17 20:29:00,1.9948,1.99495,1.99475,1.99485,132200000.0
2007-09-17 20:30:00,1.99485,1.99495,1.99475,1.9949,69400000.0
2007-09-17 20:31:00,1.9949,1.995,1.9947,1.9949,88900000.0
2007-09-17 20:32:00,1.99485,1.99495,1.99475,1.9949,156200001.0
2007-09-17 20:33:00,1.9949,1.9951,1.9948,1.995,307400000.0
2007-09-17 20:34:00,1.9951,1.9952,1.99485,1.9951,1535899997.0
2007-09-17 20:35:00,1.9951,1.9951,1.9951,1.9951,8400000.0
2007-09-17 20:36:00,1.9952,1.9956,1.9952,1.9955,826900001.0
2007-09-17 20:37:00,1.9954,1.9954,1.9954,1.9954,281700004.0
2007-09-17 20:38:00,1.9954,1.9956,1.99535,1.9955,554100000.0
2007-09-17 20:39:00,1.99555,1.99565,1.9954,1.9955,307800001.0
2007-09-17 20:40:00,1.9955,1.9955,1.9954,1.99545,262800001.0
2007-09-17 20:41:00,1.9955,1.9955,1.9955,1.9955,30600000.0
2007-09-17 20:42:00,1.9955,1.9956,1.99545,1.9955,444900000.0
2007-09-17 20:43:00,1.9955,1.9957,1.9955,1.9955,165900001.0
2007-09-17 20:44:00,1.9955,1.9957,1.9954,1.9956,410000004.0
2007-09-17 20:45:00,1.9956,1.9957,1.9955,1.9956,540400006.0
2007-09-17 20:46:00,1.9956,1.9956,1.99495,1.995,1998300014.0
2007-09-17 20:47:00,1.9949,1.9949,1.99455,1.9948,707700003.0
2007-09-17 20:48:00,1.9948,1.9949,1.99465,1.9947,387600001.0
2007-09-17 20:49:00,1.9947,1.9947,1.9946,1.9947,534200010.0
2007-09-17 20:50:00,1.9947,1.9947,1.9943,1.9944,973300004.0
2007-09-17 20:51:00,1.9943,1.9944,1.99425,1.9944,198600005.0
2007-09-17 20:52:00,1.99435,1.9945,1.99425,1.99435,527099999.0
2007-09-17 20:53:00,1.9944,1.9944,1.9943,1.9943,308499999.0
2007-09-17 20:54:00,1.9943,1.99435,1.9941,1.9941,616200002.0
2007-09-17 20:55:00,1.9941,1.9942,1.9941,1.9941,229400000.0
2007-09-17 20:56:00,1.9941,1.9942,1.9941,1.9942,182200000.0
2007-09-17 20:57:00,1.9942,1.9942,1.9941,1.9941,49500000.0
2007-09-17 20:58:00,1.9941,1.9942,1.9941,1.9941,160700000.0
2007-09-17 20:59:00,1.9941,1.9942,1.99355,1.99365,986699997.0
2007-09-17 21:00:00,1.9937,1.9939,1.9936,1.9937,824100000.0
2007-09-17 21:01:00,1.9937,1.9937,1.9937,1.9937,824100000.0
2007-09-17 21:02:00,1.9937,1.99385,1.9937,1.9938,1564899997.0
2007-09-17 21:03:00,1.9938,1.9944,1.9938,1.99425,524899998.0
2007-09-17 21:04:00,1.9943,1.9944,1.99395,1.994,1213400000.0
2007-09-17 21:05:00,1.994,1.9941,1.99395,1.994,416700000.0
2007-09-17 21:06:00,1.994,1.9943,1.994,1.9943,356299999.0
2007-09-17 21:07:00,1.99435,1.9944,1.9939,1.9942,1398999997.0
2007-09-17 21:08:00,1.9942,1.9944,1.99405,1.9944,619799997.0
2007-09-17 21:09:00,1.9944,1.9944,1.99435,1.9944,43600000.0
2007-09-17 21:10:00,1.9944,1.9944,1.9944,1.9944,247500000.0
2007-09-17 21:11:00,1.9944,1.99455,1.9944,1.9945,30800000.0
2007-09-17 21:12:00,1.9945,1.9946,1.9945,1.9945,233999998.0
2007-09-17 21:13:00,1.9945,1.9945,1.99435,1.9945,343400000.0
2007-09-17 21:14:00,1.99455,1.9947,1.9945,1.9945,83600000.0
2007-09-17 21:15:00,1.9945,1.9945,1.9945,1.9945,135000000.0
2007-09-17 21:16:00,1.9945,1.9946,1.9945,1.9945,254500001.0
2007-09-17 21:17:00,1.9945,1.9947,1.9945,1.99455,101099999.0
2007-09-17 21:18:00,1.99455,1.9947,1.99455,1.9946,151400000.0
2007-09-17 21:19:00,1.9947,1.9949,1.9947,1.9949,66800000.0
2007-09-17 21:20:00,1.9949,1.9949,1.9946,1.9947,564300000.0
2007-09-17 21:21:00,1.9947,1.9947,1.9947,1.9947,10600000.0
2007-09-17 21:22:00,1.99465,1.99465,1.9946,1.9946,12400000.0
2007-09-17 21:23:00,1.9946,1.9946,1.9943,1.9944,1124600000.0
2007-09-17 21:24:00,1.9944,1.9944,1.9943,1.9943,172800000.0
2007-09-17 21:25:00,1.9943,1.9943,1.99425,1.99425,71099999.0
2007-09-17 21:26:00,1.9943,1.9943,1.9943,1.9943,135000000.0
2007-09-17 21:27:00,1.9943,1.9944,1.9943,1.9944,27300000.0
2007-09-17 21:28:00,1.9944,1.9945,1.9944,1.9944,120500000.0
2007-09-17 21:29:00,1.9944,1.9946,1.9944,1.9945,535500004.0
2007-09-17 21:30:00,1.9945,1.9947,1.9945,1.9945,384899997.0
2007-09-17 21:31:00,1.9945,1.9945,1.99445,1.9945,1584899993.0
2007-09-17 21:32:00,1.9945,1.9947,1.9945,1.9947,418900002.0
2007-09-17 21:33:00,1.9947,1.99475,1.99465,1.99465,115900000.0
2007-09-17 21:34:00,1.9947,1.9947,1.9947,1.9947,6800000.0
2007-09-17 21:35:00,1.9947,1.995,1.9947,1.9949,562000001.0
2007-09-17 21:36:00,1.9949,1.995,1.9947,1.9948,268600002.0
2007-09-17 21:37:00,1.9948,1.9949,1.9948,1.9948,44900000.0
2007-09-17 21:38:00,1.9949,1.9949,1.9947,1.9947,140400001.0
2007-09-17 21:39:00,1.9948,1.9949,1.9947,1.9948,78800001.0
2007-09-17 21:40:00,1.9948,1.9948,1.9948,1.9948,7100000.0
2007-09-17 21:41:00,1.9947,1.9947,1.9944,1.9944,42200000.0
2007-09-17 21:42:00,1.9944,1.9946,1.99435,1.9946,294900002.0
2007-09-17 21:43:00,1.9946,1.9948,1.9946,1.9946,35900000.0
2007-09-17 21:44:00,1.9946,1.9946,1.9945,1.9945,274200001.0
2007-09-17 21:45:00,1.9945,1.9947,1.9945,1.9946,265900002.0
2007-09-17 21:46:00,1.9947,1.9948,1.9946,1.9946,51200000.0
2007-09-17 21:47:00,1.9946,1.9946,1.9946,1.9946,21500000.0
2007-09-17 21:48:00,1.9946,1.99475,1.9946,1.9947,110200000.0
2007-09-17 21:49:00,1.99465,1.9947,1.9945,1.9945,238500000.0
2007-09-17 21:50:00,1.9945,1.9946,1.99445,1.99445,163900000.0
2007-09-17 21:51:00,1.9945,1.9947,1.9945,1.9946,187599999.0
2007-09-17 21:52:00,1.9946,1.9947,1.9946,1.9946,124300000.0
2007-09-17 21:53:00,1.9946,1.9947,1.9946,1.9946,19900000.0
2007-09-17 21:54:00,1.9946,1.9948,1.9946,1.9947,36200000.0
2007-09-17 21:55:00,1.9947,1.99495,1.9947,1.9948,518300001.0
2007-09-17 21:56:00,1.9948,1.99515,1.9948,1.995,1012099994.0
2007-09-17 21:57:00,1.99495,1.99525,1.99495,1.9952,710800000.0
2007-09-17 21:58:00,1.99525,1.9953,1.9951,1.9952,944599994.0
2007-09-17 21:59:00,1.9952,1.9954,1.9952,1.9952,51604000.0
2007-09-17 22:00:00,1.9954,1.9954,1.99515,1.99515,96400000.0
2007-09-17 22:01:00,1.9952,1.99535,1.9952,1.99535,29100000.0
2007-09-17 22:02:00,1.99535,1.99535,1.995,1.9951,208900001.0
2007-09-17 22:03:00,1.9951,1.9951,1.99495,1.995,490100000.0
2007-09-17 22:04:00,1.995,1.995,1.9949,1.995,100000001.0
2007-09-17 22:05:00,1.995,1.995,1.995,1.995,36000000.0
2007-09-17 22:06:00,1.995,1.995,1.995,1.995,18000000.0
2007-09-17 22:07:00,1.995,1.995,1.9947,1.9949,154900000.0
2007-09-17 22:08:00,1.9949,1.9949,1.9949,1.9949,2900000.0
2007-09-17 22:09:00,1.9949,1.9949,1.9949,1.9949,113500000.0
2007-09-17 22:10:00,1.9949,1.9949,1.9946,1.9946,118199998.0
2007-09-17 22:11:00,1.9946,1.9946,1.9946,1.9946,195899996.0
2007-09-17 22:12:00,1.9946,1.9947,1.9946,1.9947,30499999.0
2007-09-17 22:13:00,1.9947,1.9948,1.9947,1.9948,42900000.0
2007-09-17 22:14:00,1.9948,1.9949,1.9948,1.9949,323100000.0
2007-09-17 22:15:00,1.9949,1.995,1.9947,1.9948,224900000.0
2007-09-17 22:16:00,1.9948,1.9948,1.9947,1.9948,1800000.0
2007-09-17 22:17:00,1.9947,1.9948,1.9944,1.9945,83577460.0
2007-09-17 22:18:00,1.99445,1.9946,1.99445,1.99455,115400000.0
2007-09-17 22:19:00,1.9946,1.9946,1.9946,1.9946,52000000.0
2007-09-17 22:20:00,1.9946,1.9946,1.9945,1.99455,217800004.0
2007-09-17 22:21:00,1.99455,1.9946,1.99455,1.9946,14000000.0
2007-09-17 22:22:00,1.9946,1.9946,1.9946,1.9946,4000000.0
2007-09-17 22:23:00,1.9946,1.9949,1.9946,1.99475,224299999.0
2007-09-17 22:24:00,1.9948,1.9949,1.9945,1.9945,729299995.0
2007-09-17 22:25:00,1.9945,1.9948,1.9945,1.99455,145400000.0
2007-09-17 22:26:00,1.9947,1.9947,1.9947,1.9947,4800000.0
2007-09-17 22:27:00,1.9947,1.9947,1.9947,1.9947,1600000.0
2007-09-17 22:28:00,1.9947,1.9947,1.9945,1.9945,459400001.0
2007-09-17 22:29:00,1.9945,1.9946,1.9944,1.9945,14500000.0
2007-09-17 22:30:00,1.9945,1.9945,1.9945,1.9945,2000000.0
2007-09-17 22:31:00,1.9945,1.9946,1.9944,1.9945,179628150.0
2007-09-17 22:32:00,1.9945,1.9945,1.9943,1.9943,58800000.0
2007-09-17 22:33:00,1.9943,1.9945,1.9943,1.9945,128300003.0
2007-09-17 22:34:00,1.9945,1.99455,1.9945,1.99455,5800000.0
2007-09-17 22:35:00,1.99455,1.99455,1.9942,1.99435,434699994.0
2007-09-17 22:36:00,1.9944,1.9945,1.9944,1.9945,32000000.0
2007-09-17 22:37:00,1.9944,1.9944,1.9943,1.9943,218700003.0
2007-09-17 22:38:00,1.9943,1.9945,1.9942,1.9943,335899994.0
2007-09-17 22:39:00,1.9943,1.9943,1.9941,1.9942,371799990.0
2007-09-17 22:40:00,1.9942,1.9943,1.9942,1.9943,89200000.0
2007-09-17 22:41:00,1.9943,1.9943,1.9942,1.9943,147800000.0
2007-09-17 22:42:00,1.9943,1.9943,1.9941,1.9943,150399999.0
2007-09-17 22:43:00,1.994,1.99408,1.99393,1.99397,635100008.0
2007-09-17 22:44:00,1.9942,1.9942,1.9942,1.9942,2000000.0
2007-09-17 22:45:00,1.9942,1.9942,1.9942,1.9942,32400000.0
2007-09-17 22:46:00,1.9942,1.9942,1.9942,1.9942,25400000.0
2007-09-17 22:47:00,1.99381,1.99416,1.99381,1.99405,552799999.0
2007-09-17 22:48:00,1.9942,1.9942,1.9942,1.9942,32000000.0
2007-09-17 22:49:00,1.9941,1.9945,1.9941,1.9945,214400000.0
2007-09-17 22:50:00,1.9945,1.9946,1.9945,1.9945,75600000.0
2007-09-17 22:51:00,1.99434,1.99445,1.99434,1.99445,600000.0
2007-09-17 22:52:00,1.9945,1.9946,1.9943,1.9946,151199999.0
2007-09-17 22:53:00,1.9946,1.9946,1.9946,1.9946,16000000.0
2007-09-17 22:54:00,1.9946,1.9946,1.9945,1.9946,33600000.0
2007-09-17 22:55:00,1.9946,1.9948,1.9945,1.9948,12600000.0
2007-09-17 22:56:00,1.99445,1.9946,1.99445,1.9946,231500000.0
2007-09-17 22:57:00,1.9946,1.9946,1.9946,1.9946,12000000.0
2007-09-17 22:58:00,1.9946,1.9946,1.9945,1.9946,116899998.0
2007-09-17 22:59:00,1.9946,1.9946,1.9945,1.9945,69700000.0
2007-09-17 23:00:00,1.9941,1.9945,1.9941,1.9945,18400000.0
2007-09-17 23:01:00,1.9945,1.9945,1.9944,1.9944,51700000.0
2007-09-17 23:02:00,1.9945,1.9945,1.99337,1.9941,106599999.0
2007-09-17 23:03:00,1.9942,1.9943,1.9942,1.9943,25499999.0
2007-09-17 23:04:00,1.9943,1.9943,1.9941,1.9941,24000000.0
2007-09-17 23:05:00,1.99432,1.99432,1.9943,1.9943,88400000.0
2007-09-17 23:06:00,1.9943,1.9944,1.9943,1.9944,39200000.0
2007-09-17 23:07:00,1.9944,1.9945,1.9942,1.9945,230900001.0
2007-09-17 23:08:00,1.9945,1.9945,1.9944,1.9945,208899998.0
2007-09-17 23:09:00,1.9945,1.9945,1.9943,1.9943,235500000.0
2007-09-17 23:10:00,1.9943,1.9944,1.9942,1.9944,294900002.0
2007-09-17 23:11:00,1.9944,1.9944,1.9942,1.9942,204700001.0
2007-09-17 23:12:00,1.9942,1.9942,1.9942,1.9942,26400000.0
2007-09-17 23:13:00,1.9942,1.9942,1.9942,1.9942,29700000.0
2007-09-17 23:14:00,1.9941,1.9942,1.9941,1.9942,23900000.0
2007-09-17 23:15:00,1.9943,1.9943,1.9942,1.9942,4800000.0
2007-09-17 23:16:00,1.9942,1.9943,1.9942,1.9943,23200000.0
2007-09-17 23:17:00,1.9943,1.9944,1.9941,1.9942,220800000.0
2007-09-17 23:18:00,1.99402,1.99414,1.99402,1.99409,99600000.0
2007-09-17 23:19:00,1.9942,1.9942,1.9942,1.9942,52800000.0
2007-09-17 23:20:00,1.99416,1.99419,1.99389,1.99412,85699999.0
2007-09-17 23:21:00,1.9942,1.9942,1.9942,1.9942,74800000.0
2007-09-17 23:22:00,1.9942,1.9942,1.9942,1.9942,38400000.0
2007-09-17 23:23:00,1.9942,1.9943,1.994,1.9942,402399995.0
2007-09-17 23:24:00,1.9942,1.9942,1.9942,1.9942,157200000.0
2007-09-17 23:25:00,1.99402,1.99404,1.99387,1.99399,84000000.0
2007-09-17 23:26:00,1.9942,1.9942,1.9942,1.9942,69600000.0
2007-09-17 23:27:00,1.99392,1.99411,1.99364,1.99364,792699994.0
2007-09-17 23:28:00,1.99425,1.9943,1.99425,1.9943,9200000.0
2007-09-17 23:29:00,1.9943,1.9943,1.99425,1.99425,16000000.0
2007-09-17 23:30:00,1.9943,1.9943,1.9942,1.9942,125700000.0
2007-09-17 23:31:00,1.9942,1.9942,1.9942,1.9942,22000000.0
2007-09-17 23:32:00,1.9942,1.9943,1.9942,1.9943,49200000.0
2007-09-17 23:33:00,1.9943,1.9943,1.9943,1.9943,4000000.0
2007-09-17 23:34:00,1.99412,1.99426,1.9941,1.99417,759400002.0
2007-09-17 23:35:00,1.9943,1.9943,1.9942,1.9942,24400000.0
2007-09-17 23:36:00,1.9942,1.9942,1.9942,1.9942,44800000.0
2007-09-17 23:37:00,1.9942,1.9944,1.9942,1.9943,86000000.0
2007-09-17 23:38:00,1.9944,1.9944,1.9944,1.9944,12000000.0
2007-09-17 23:39:00,1.9944,1.9944,1.9944,1.9944,137600000.0
2007-09-17 23:40:00,1.9944,1.9944,1.9944,1.9944,16800000.0
2007-09-17 23:41:00,1.9944,1.9945,1.9942,1.9942,50400000.0
2007-09-17 23:42:00,1.9942,1.9942,1.9942,1.9942,22400000.0
2007-09-17 23:43:00,1.9942,1.9942,1.9942,1.9942,22400000.0
2007-09-17 23:44:00,1.9942,1.9942,1.9942,1.9942,39600000.0
2007-09-17 23:45:00,1.9942,1.9942,1.9941,1.9941,58000000.0
2007-09-17 23:46:00,1.9941,1.9943,1.994,1.99415,220800000.0
2007-09-17 23:47:00,1.99415,1.9942,1.9941,1.9941,75100000.0
2007-09-17 23:48:00,1.99415,1.9942,1.9941,1.9941,97600000.0
2007-09-17 23:49:00,1.9941,1.9942,1.9941,1.9942,22000000.0
2007-09-17 23:50:00,1.99415,1.99415,1.99415,1.99415,2000000.0
2007-09-17 23:51:00,1.99415,1.99425,1.9941,1.99425,33200000.0
2007-09-17 23:52:00,1.99425,1.99425,1.9941,1.9941,34000000.0
2007-09-17 23:53:00,1.9941,1.9942,1.9941,1.9941,46000000.0
2007-09-17 23:54:00,1.9941,1.9941,1.9941,1.9941,12800000.0
2007-09-17 23:55:00,1.9941,1.9942,1.9935,1.9936,92700000.0
2007-09-17 23:56:00,1.9941,1.9941,1.9939,1.9941,124400000.0
2007-09-17 23:57:00,1.9941,1.9941,1.9939,1.9939,177500000.0
2007-09-17 23:58:00,1.99395,1.99396,1.9935,1.99396,770800001.0
2007-09-17 23:59:00,1.99315,1.9932,1.99308,1.9932,291100000.0
2007-09-18 00:00:00,1.9931,1.99382,1.9931,1.99371,141000000.0
2007-09-18 00:01:00,1.99388,1.99393,1.99343,1.99393,744800002.0
2007-09-18 00:02:00,1.9935,1.99388,1.99324,1.99324,251199998.0
2007-09-18 00:03:00,1.9938,1.99411,1.99379,1.99389,437899999.0
2007-09-18 00:04:00,1.994,1.994,1.994,1.994,7200000.0
2007-09-18 00:05:00,1.994,1.994,1.994,1.994,7200000.0
2007-09-18 00:06:00,1.994,1.994,1.994,1.994,57600000.0
2007-09-18 00:07:00,1.994,1.994,1.994,1.994,25200000.0
2007-09-18 00:08:00,1.9939,1.9939,1.9936,1.9937,130799997.0
2007-09-18 00:09:00,1.9937,1.9937,1.99355,1.9937,45200000.0
2007-09-18 00:10:00,1.9937,1.9937,1.99365,1.99365,12800000.0
2007-09-18 00:11:00,1.9937,1.9937,1.9937,1.9937,28400000.0
2007-09-18 00:12:00,1.9937,1.99375,1.9937,1.99375,8400000.0
2007-09-18 00:13:00,1.9937,1.9937,1.9937,1.9937,8000000.0
2007-09-18 00:14:00,1.9937,1.9937,1.9937,1.9937,4000000.0
2007-09-18 00:15:00,1.9937,1.9937,1.9937,1.9937,8000000.0
2007-09-18 00:16:00,1.9937,1.9938,1.9937,1.9938,4100000.0
2007-09-18 00:17:00,1.9939,1.994,1.99365,1.9937,69700000.0
2007-09-18 00:18:00,1.9937,1.994,1.9937,1.9939,22300000.0
2007-09-18 00:19:00,1.994,1.994,1.9937,1.994,12300000.0
2007-09-18 00:20:00,1.994,1.994,1.9937,1.994,49900000.0
2007-09-18 00:21:00,1.994,1.994,1.994,1.994,1400000.0
2007-09-18 00:22:00,1.994,1.994,1.994,1.994,400000.0
2007-09-18 00:23:00,1.99383,1.99384,1.99361,1.9937,396200000.0
2007-09-18 00:24:00,1.9939,1.994,1.9939,1.9939,6000000.0
2007-09-18 00:25:00,1.9939,1.994,1.9939,1.994,6000000.0
2007-09-18 00:26:00,1.994,1.994,1.994,1.994,3800000.0
2007-09-18 00:27:00,1.994,1.994,1.9939,1.9939,6500000.0
2007-09-18 00:28:00,1.994,1.994,1.994,1.994,3300000.0
2007-09-18 00:29:00,1.994,1.994,1.994,1.994,500000.0
2007-09-18 00:30:00,1.99378,1.9939,1.99362,1.99363,227300000.0
2007-09-18 00:31:00,1.9939,1.9939,1.9939,1.9939,11400000.0
2007-09-18 00:32:00,1.99372,1.99387,1.99369,1.99377,216600000.0
2007-09-18 00:33:00,1.9939,1.9939,1.9939,1.9939,7900000.0
2007-09-18 00:34:00,1.994,1.9942,1.994,1.9942,37100000.0
2007-09-18 00:35:00,1.9945,1.9946,1.9943,1.9944,49600000.0
2007-09-18 00:36:00,1.9943,1.9945,1.9942,1.9945,35500000.0
2007-09-18 00:37:00,1.9945,1.9945,1.99445,1.99445,9000000.0
2007-09-18 00:38:00,1.9946,1.9946,1.9946,1.9946,400000.0
2007-09-18 00:39:00,1.9946,1.9947,1.9946,1.9947,1200000.0
2007-09-18 00:40:00,1.9947,1.9947,1.9946,1.9947,2100000.0
2007-09-18 00:41:00,1.9947,1.9947,1.9945,1.9945,18300000.0
2007-09-18 00:42:00,1.9946,1.9948,1.99445,1.99445,92500000.0
2007-09-18 00:43:00,1.99445,1.9946,1.99445,1.9946,11400000.0
2007-09-18 00:44:00,1.9947,1.9947,1.9947,1.9947,400000.0
2007-09-18 00:45:00,1.9946,1.9947,1.9946,1.9947,2900000.0
2007-09-18 00:46:00,1.9946,1.9946,1.9946,1.9946,3600000.0
2007-09-18 00:47:00,1.9946,1.9946,1.9946,1.9946,1700000.0
2007-09-18 00:48:00,1.9946,1.9946,1.9946,1.9946,900000.0
2007-09-18 00:49:00,1.9946,1.9946,1.9945,1.9945,4200000.0
2007-09-18 00:50:00,1.9946,1.9946,1.9943,1.9943,8900000.0
2007-09-18 00:51:00,1.9943,1.9945,1.9943,1.9945,5800000.0
2007-09-18 00:52:00,1.9945,1.9945,1.9942,1.9944,15000000.0
2007-09-18 00:53:00,1.99417,1.99426,1.99388,1.99388,41880000.0
2007-09-18 00:54:00,1.9944,1.9944,1.9942,1.9944,18100000.0
2007-09-18 00:55:00,1.9943,1.9943,1.9943,1.9943,11900000.0
2007-09-18 00:56:00,1.9943,1.9943,1.994,1.994,156900000.0
2007-09-18 00:57:00,1.994,1.9941,1.9939,1.9939,33200000.0
2007-09-18 00:58:00,1.9939,1.9939,1.9938,1.9938,193600000.0
2007-09-18 00:59:00,1.9938,1.9938,1.99365,1.9937,53400000.0
2007-09-18 01:00:00,1.9937,1.9937,1.9936,1.9937,67500000.0
2007-09-18 01:01:00,1.99348,1.99348,1.99298,1.99344,210699998.0
2007-09-18 01:02:00,1.9937,1.9938,1.9937,1.9937,8900000.0
2007-09-18 01:03:00,1.9937,1.9937,1.9937,1.9937,23800000.0
2007-09-18 01:04:00,1.9937,1.99375,1.9935,1.99375,32500000.0
2007-09-18 01:05:00,1.9937,1.9937,1.9937,1.9937,1200000.0
2007-09-18 01:06:00,1.9937,1.9937,1.9937,1.9937,11600000.0
2007-09-18 01:07:00,1.9937,1.9937,1.9936,1.9936,19900000.0
2007-09-18 01:08:00,1.9936,1.9936,1.9936,1.9936,6900000.0
2007-09-18 01:09:00,1.9936,1.9936,1.9936,1.9936,25900000.0
2007-09-18 01:10:00,1.99339,1.99352,1.99326,1.99346,148000000.0
2007-09-18 01:11:00,1.9936,1.9936,1.9936,1.9936,8400000.0
2007-09-18 01:12:00,1.9936,1.9936,1.9936,1.9936,51200000.0
2007-09-18 01:13:00,1.9936,1.9936,1.9936,1.9936,65600000.0
2007-09-18 01:14:00,1.9936,1.9936,1.9936,1.9936,21800000.0
2007-09-18 01:15:00,1.99365,1.9937,1.9936,1.9936,45599999.0
2007-09-18 01:16:00,1.9936,1.9936,1.9936,1.9936,29599999.0
2007-09-18 01:17:00,1.9936,1.9937,1.9936,1.9937,191300000.0
2007-09-18 01:18:00,1.9937,1.9937,1.9937,1.9937,8300000.0
2007-09-18 01:19:00,1.9937,1.9937,1.9937,1.9937,64299999.0
2007-09-18 01:20:00,1.9937,1.9937,1.9937,1.9937,165599994.0
2007-09-18 01:21:00,1.9937,1.9937,1.99365,1.9937,92300000.0
2007-09-18 01:22:00,1.9938,1.9939,1.9937,1.9938,390499999.0
2007-09-18 01:23:00,1.9938,1.9938,1.99375,1.9938,115200000.0
2007-09-18 01:24:00,1.99375,1.9938,1.99375,1.99375,56800000.0
2007-09-18 01:25:00,1.99375,1.9938,1.99375,1.9938,10400000.0
2007-09-18 01:26:00,1.9938,1.9938,1.9937,1.9937,94000000.0
2007-09-18 01:27:00,1.99365,1.99365,1.9936,1.9936,104900000.0
2007-09-18 01:28:00,1.9936,1.9937,1.9936,1.99365,96500001.0
2007-09-18 01:29:00,1.99365,1.99365,1.9933,1.99345,163300000.0
2007-09-18 01:30:00,1.99345,1.99345,1.9929,1.9931,1043899999.0
2007-09-18 01:31:00,1.99315,1.99315,1.993,1.99305,231799999.0
2007-09-18 01:32:00,1.99272,1.99297,1.99272,1.99297,14600000.0
2007-09-18 01:33:00,1.99305,1.9931,1.99305,1.99305,5000000.0
2007-09-18 01:34:00,1.9931,1.9931,1.993,1.993,75600000.0
2007-09-18 01:35:00,1.993,1.9931,1.9929,1.99295,496200001.0
2007-09-18 01:36:00,1.993,1.9931,1.993,1.993,276799997.0
2007-09-18 01:37:00,1.99305,1.9931,1.99305,1.9931,121600000.0
2007-09-18 01:38:00,1.9931,1.9932,1.9931,1.9931,154400000.0
2007-09-18 01:39:00,1.9931,1.9932,1.99305,1.9931,343000004.0
2007-09-18 01:40:00,1.9931,1.9931,1.9931,1.9931,59200000.0
2007-09-18 01:41:00,1.9931,1.9931,1.9931,1.9931,93200005.0
2007-09-18 01:42:00,1.9931,1.9932,1.9931,1.9932,193000002.0
2007-09-18 01:43:00,1.9932,1.9932,1.9931,1.9931,139500000.0
2007-09-18 01:44:00,1.9931,1.9933,1.99305,1.99325,410199993.0
2007-09-18 01:45:00,1.9933,1.9933,1.9931,1.9931,238500001.0
2007-09-18 01:46:00,1.99279,1.9931,1.99279,1.99298,699500000.0
2007-09-18 01:47:00,1.9931,1.9934,1.9931,1.9934,40900000.0
2007-09-18 01:48:00,1.99325,1.9934,1.993,1.9932,608600003.0
2007-09-18 01:49:00,1.99315,1.9932,1.993,1.99305,165100002.0
2007-09-18 01:50:00,1.9931,1.9931,1.993,1.993,321000000.0
2007-09-18 01:51:00,1.99295,1.9933,1.99295,1.9932,734899999.0
2007-09-18 01:52:00,1.9932,1.9932,1.993,1.99305,401100005.0
2007-09-18 01:53:00,1.9931,1.9931,1.99305,1.99305,68000000.0
2007-09-18 01:54:00,1.9931,1.9931,1.9931,1.9931,115700000.0
2007-09-18 01:55:00,1.9931,1.9931,1.9931,1.9931,80800000.0
2007-09-18 01:56:00,1.9931,1.9931,1.9931,1.9931,7300000.0
2007-09-18 01:57:00,1.9931,1.9932,1.9931,1.99315,100700000.0
2007-09-18 01:58:00,1.99285,1.99318,1.99279,1.99318,149000001.0
2007-09-18 01:59:00,1.99314,1.99354,1.99292,1.99317,482499998.0
2007-09-18 02:00:00,1.9932,1.9935,1.9931,1.9931,349699997.0
2007-09-18 02:01:00,1.9932,1.9932,1.99305,1.99315,405299997.0
2007-09-18 02:02:00,1.99315,1.9932,1.99315,1.9932,117800000.0
2007-09-18 02:03:00,1.9932,1.9932,1.9932,1.9932,8200000.0
2007-09-18 02:04:00,1.9932,1.9932,1.99315,1.99315,4800000.0
2007-09-18 02:05:00,1.9931,1.9931,1.9931,1.9931,303400000.0
2007-09-18 02:06:00,1.9931,1.9932,1.99305,1.9931,362400004.0
2007-09-18 02:07:00,1.99315,1.9932,1.9931,1.9932,130500001.0
2007-09-18 02:08:00,1.9932,1.9932,1.99245,1.99245,515999998.0
2007-09-18 02:09:00,1.9925,1.9925,1.9922,1.9922,324799998.0
2007-09-18 02:10:00,1.9922,1.9923,1.9922,1.9922,40000000.0
2007-09-18 02:11:00,1.9922,1.99245,1.992,1.9922,828900001.0
2007-09-18 02:12:00,1.9922,1.9926,1.9921,1.9923,908799997.0
2007-09-18 02:13:00,1.9923,1.9925,1.99225,1.99235,731600001.0
2007-09-18 02:14:00,1.9924,1.9924,1.9919,1.992,1173199990.0
2007-09-18 02:15:00,1.992,1.9921,1.99165,1.9919,566899999.0
2007-09-18 02:16:00,1.99185,1.99195,1.99165,1.9917,156300000.0
2007-09-18 02:17:00,1.99165,1.99185,1.9916,1.9918,499899999.0
2007-09-18 02:18:00,1.99175,1.9918,1.9915,1.99155,280300001.0
2007-09-18 02:19:00,1.9916,1.9919,1.99155,1.9918,339900000.0
2007-09-18 02:20:00,1.9918,1.9922,1.9918,1.9921,716000005.0
2007-09-18 02:21:00,1.9921,1.9921,1.99175,1.99175,426499999.0
2007-09-18 02:22:00,1.99175,1.992,1.99175,1.99195,291800003.0
2007-09-18 02:23:00,1.99195,1.99215,1.9918,1.99195,409000005.0
2007-09-18 02:24:00,1.9919,1.9919,1.9918,1.9919,365100005.0
2007-09-18 02:25:00,1.9919,1.99215,1.9918,1.99215,264500004.0
2007-09-18 02:26:00,1.99215,1.99215,1.9918,1.992,212200000.0
2007-09-18 02:27:00,1.9921,1.9921,1.992,1.992,18000000.0
2007-09-18 02:28:00,1.9921,1.9921,1.99175,1.9919,174600003.0
2007-09-18 02:29:00,1.9919,1.9919,1.99175,1.9918,422900003.0
2007-09-18 02:30:00,1.9919,1.99195,1.9918,1.9918,112600002.0
2007-09-18 02:31:00,1.9918,1.9918,1.9918,1.9918,181099999.0
2007-09-18 02:32:00,1.9918,1.992,1.9918,1.99195,966899993.0
2007-09-18 02:33:00,1.992,1.992,1.99185,1.99195,391799999.0
2007-09-18 02:34:00,1.992,1.992,1.992,1.992,81600000.0
2007-09-18 02:35:00,1.992,1.99225,1.99195,1.992,234599999.0
2007-09-18 02:36:00,1.992,1.992,1.992,1.992,88700000.0
2007-09-18 02:37:00,1.9921,1.9921,1.9916,1.9916,618900003.0
2007-09-18 02:38:00,1.9916,1.9917,1.9915,1.9916,557299999.0
2007-09-18 02:39:00,1.9916,1.9916,1.9916,1.9916,108800000.0
2007-09-18 02:40:00,1.9916,1.9916,1.9915,1.9916,219100000.0
2007-09-18 02:41:00,1.9916,1.9916,1.99135,1.9914,51200000.0
2007-09-18 02:42:00,1.9914,1.9914,1.9912,1.9912,173900000.0
2007-09-18 02:43:00,1.9912,1.9912,1.9911,1.9912,149100000.0
2007-09-18 02:44:00,1.9912,1.9912,1.99095,1.99095,376799999.0
2007-09-18 02:45:00,1.99105,1.99105,1.99065,1.9907,299700001.0
2007-09-18 02:46:00,1.9907,1.9907,1.99045,1.99065,604499999.0
2007-09-18 02:47:00,1.99065,1.99065,1.9904,1.9906,463399998.0
2007-09-18 02:48:00,1.9905,1.9907,1.9905,1.9905,426400000.0
2007-09-18 02:49:00,1.9905,1.9905,1.99025,1.9903,173200000.0
2007-09-18 02:50:00,1.9903,1.9904,1.99025,1.9903,42400000.0
2007-09-18 02:51:00,1.9903,1.9903,1.9901,1.9902,50084999.0
2007-09-18 02:52:00,1.9902,1.9903,1.99015,1.9903,47400000.0
2007-09-18 02:53:00,1.99025,1.9903,1.9902,1.9902,187699999.0
2007-09-18 02:54:00,1.9902,1.9903,1.9901,1.9903,282299998.0
2007-09-18 02:55:00,1.9903,1.9903,1.99,1.99025,477700001.0
2007-09-18 02:56:00,1.9902,1.9905,1.9902,1.99025,257300000.0
2007-09-18 02:57:00,1.9902,1.9903,1.9902,1.9902,278700000.0
2007-09-18 02:58:00,1.9901,1.9903,1.99005,1.9903,214199999.0
2007-09-18 02:59:00,1.9901,1.9903,1.9901,1.9902,146100000.0
2007-09-18 03:00:00,1.9903,1.9903,1.9902,1.9903,20100000.0
2007-09-18 03:01:00,1.9902,1.9903,1.9902,1.9903,18600000.0
2007-09-18 03:02:00,1.9903,1.9903,1.99015,1.99025,148899999.0
2007-09-18 03:03:00,1.9903,1.9906,1.9903,1.9906,263600001.0
2007-09-18 03:04:00,1.9906,1.9907,1.9905,1.9906,99800000.0
2007-09-18 03:05:00,1.9906,1.9906,1.9906,1.9906,82900000.0
2007-09-18 03:06:00,1.9906,1.9906,1.9903,1.9905,35080000.0
2007-09-18 03:07:00,1.9905,1.9905,1.9902,1.9903,112520000.0
2007-09-18 03:08:00,1.99025,1.99025,1.9902,1.9902,21600000.0
2007-09-18 03:09:00,1.9902,1.9903,1.9901,1.9903,67500000.0
2007-09-18 03:10:00,1.9903,1.9903,1.9902,1.9903,230499999.0
2007-09-18 03:11:00,1.9903,1.9904,1.99015,1.99025,586600004.0
2007-09-18 03:12:00,1.9903,1.9903,1.99015,1.99025,400100007.0
2007-09-18 03:13:00,1.99035,1.99035,1.9902,1.9903,13600000.0
2007-09-18 03:14:00,1.9902,1.99035,1.9902,1.9903,119800000.0
2007-09-18 03:15:00,1.9904,1.9904,1.99015,1.9902,312400000.0
2007-09-18 03:16:00,1.9902,1.9902,1.9901,1.9901,169600000.0
2007-09-18 03:17:00,1.99005,1.9902,1.99005,1.9902,107950000.0
2007-09-18 03:18:00,1.9902,1.9902,1.98995,1.99,166250002.0
2007-09-18 03:19:00,1.99,1.99,1.9898,1.9898,1044700001.0
2007-09-18 03:20:00,1.9898,1.98995,1.98965,1.9898,614000000.0
2007-09-18 03:21:00,1.9897,1.9898,1.9896,1.98965,372500003.0
2007-09-18 03:22:00,1.98965,1.9898,1.98965,1.98965,353500002.0
2007-09-18 03:23:00,1.98965,1.9898,1.98965,1.9897,179399999.0
2007-09-18 03:24:00,1.9897,1.9898,1.98965,1.9898,121600000.0
2007-09-18 03:25:00,1.98975,1.9898,1.9892,1.9892,709500000.0
2007-09-18 03:26:00,1.98915,1.98915,1.9888,1.9888,687500000.0
2007-09-18 03:27:00,1.9888,1.9888,1.9885,1.9886,212900000.0
2007-09-18 03:28:00,1.9886,1.98875,1.98855,1.9886,202900001.0
2007-09-18 03:29:00,1.9886,1.9887,1.98835,1.98845,271700000.0
2007-09-18 03:30:00,1.9884,1.9884,1.98815,1.9883,269000000.0
2007-09-18 03:31:00,1.9883,1.9883,1.9881,1.9881,129800000.0
2007-09-18 03:32:00,1.9881,1.9881,1.9879,1.9881,358300004.0
2007-09-18 03:33:00,1.9881,1.9885,1.98805,1.98825,311100000.0
2007-09-18 03:34:00,1.9884,1.9884,1.9881,1.9881,262500000.0
2007-09-18 03:35:00,1.9881,1.9883,1.9881,1.9883,202599999.0
2007-09-18 03:36:00,1.98825,1.9887,1.98825,1.9886,409000000.0
2007-09-18 03:37:00,1.9886,1.9887,1.9883,1.98855,1079899996.0
2007-09-18 03:38:00,1.98855,1.9887,1.9883,1.9887,1114600006.0
2007-09-18 03:39:00,1.98865,1.9891,1.9885,1.9891,927200002.0
2007-09-18 03:40:00,1.98905,1.9893,1.98905,1.9892,215630000.0
2007-09-18 03:41:00,1.9892,1.9896,1.9892,1.9895,402500000.0
2007-09-18 03:42:00,1.9896,1.9896,1.98945,1.9895,122400000.0
2007-09-18 03:43:00,1.9895,1.9901,1.9895,1.9901,760199993.0
2007-09-18 03:44:00,1.9902,1.9903,1.9901,1.9903,221500001.0
2007-09-18 03:45:00,1.9904,1.9911,1.9903,1.991,858699999.0
2007-09-18 03:46:00,1.9909,1.9909,1.9906,1.9907,292000003.0
2007-09-18 03:47:00,1.9907,1.9907,1.9902,1.9905,471299997.0
2007-09-18 03:48:00,1.9905,1.9909,1.9905,1.9906,552599999.0
2007-09-18 03:49:00,1.9906,1.9906,1.99055,1.9906,71900001.0
2007-09-18 03:50:00,1.9906,1.9908,1.9905,1.9907,753100004.0
2007-09-18 03:51:00,1.9907,1.991,1.9906,1.9908,870400006.0
2007-09-18 03:52:00,1.9908,1.9908,1.9908,1.9908,38400000.0
2007-09-18 03:53:00,1.9908,1.9908,1.9908,1.9908,33900000.0
2007-09-18 03:54:00,1.9908,1.9908,1.9907,1.9907,33300000.0
2007-09-18 03:55:00,1.99065,1.99065,1.99005,1.99015,1041099996.0
2007-09-18 03:56:00,1.9902,1.9903,1.9901,1.99015,241500000.0
2007-09-18 03:57:00,1.99015,1.9902,1.9901,1.9902,179500001.0
2007-09-18 03:58:00,1.9902,1.9902,1.9895,1.98975,835599998.0
2007-09-18 03:59:00,1.9898,1.9898,1.98945,1.9896,184900001.0
2007-09-18 04:00:00,1.9896,1.9897,1.98955,1.9897,418200000.0
2007-09-18 04:01:00,1.9898,1.9905,1.9897,1.9905,865899992.0
2007-09-18 04:02:00,1.9905,1.9905,1.9905,1.9905,322000001.0
2007-09-18 04:03:00,1.9905,1.9905,1.99045,1.99045,135600000.0
2007-09-18 04:04:00,1.9905,1.9906,1.9905,1.9906,200900003.0
2007-09-18 04:05:00,1.9906,1.9907,1.9904,1.9905,322000003.0
2007-09-18 04:06:00,1.9905,1.9905,1.9905,1.9905,103200000.0
2007-09-18 04:07:00,1.9905,1.9906,1.9904,1.9905,208599998.0
2007-09-18 04:08:00,1.9905,1.9906,1.9905,1.9905,109600000.0
2007-09-18 04:09:00,1.9905,1.9914,1.9905,1.9914,243900001.0
2007-09-18 04:10:00,1.9914,1.9915,1.9913,1.9913,176800000.0
2007-09-18 04:11:00,1.9913,1.9915,1.9913,1.9913,236400002.0
2007-09-18 04:12:00,1.9913,1.9913,1.991,1.9911,331199997.0
2007-09-18 04:13:00,1.9911,1.9911,1.991,1.9911,680299989.0
2007-09-18 04:14:00,1.9911,1.9913,1.99095,1.99125,817599994.0
2007-09-18 04:15:00,1.9913,1.9913,1.991,1.9912,502500002.0
2007-09-18 04:16:00,1.9912,1.9914,1.9911,1.9913,254200000.0
2007-09-18 04:17:00,1.9913,1.9913,1.9911,1.9912,716399998.0
2007-09-18 04:18:00,1.9912,1.9913,1.9912,1.9913,274000000.0
2007-09-18 04:19:00,1.9913,1.9913,1.9911,1.9911,86800002.0
2007-09-18 04:20:00,1.9911,1.9912,1.9911,1.9912,433700000.0
2007-09-18 04:21:00,1.9912,1.9912,1.9911,1.99115,86200000.0
2007-09-18 04:22:00,1.9912,1.99125,1.9912,1.99125,24600000.0
2007-09-18 04:23:00,1.9912,1.99125,1.9912,1.99125,162099997.0
2007-09-18 04:24:00,1.9912,1.9912,1.9912,1.9912,101399997.0
2007-09-18 04:25:00,1.99125,1.9913,1.9912,1.99125,735000002.0
2007-09-18 04:26:00,1.9913,1.9913,1.99125,1.9913,159300000.0
2007-09-18 04:27:00,1.9913,1.9913,1.9913,1.9913,56100000.0
2007-09-18 04:28:00,1.9914,1.9915,1.9911,1.9911,335199996.0
2007-09-18 04:29:00,1.9911,1.9912,1.9911,1.9912,578700000.0
2007-09-18 04:30:00,1.9912,1.9913,1.9911,1.9913,775900005.0
2007-09-18 04:31:00,1.9913,1.9913,1.99115,1.9912,103099999.0
2007-09-18 04:32:00,1.9912,1.9912,1.99105,1.99105,862599991.0
2007-09-18 04:33:00,1.99105,1.99125,1.99105,1.9912,350400001.0
2007-09-18 04:34:00,1.9912,1.99125,1.9911,1.9912,153100000.0
2007-09-18 04:35:00,1.9912,1.9912,1.99115,1.9912,5600000.0
2007-09-18 04:36:00,1.9912,1.9912,1.9912,1.9912,8800000.0
2007-09-18 04:37:00,1.9911,1.9911,1.991,1.99105,86900000.0
2007-09-18 04:38:00,1.99095,1.99105,1.9908,1.99105,170500001.0
2007-09-18 04:39:00,1.99105,1.99105,1.99105,1.99105,1600000.0
2007-09-18 04:40:00,1.99105,1.9911,1.991,1.991,68799999.0
2007-09-18 04:41:00,1.991,1.991,1.99095,1.99095,16800000.0
2007-09-18 04:42:00,1.991,1.991,1.991,1.991,71400000.0
2007-09-18 04:43:00,1.991,1.991,1.991,1.991,1600000.0
2007-09-18 04:44:00,1.9909,1.9909,1.99075,1.9909,299600003.0
2007-09-18 04:45:00,1.9909,1.99095,1.9906,1.9908,589200005.0
2007-09-18 04:46:00,1.9908,1.9908,1.9908,1.9908,790200026.0
2007-09-18 04:47:00,1.9908,1.9908,1.9908,1.9908,248800011.0
2007-09-18 04:48:00,1.9908,1.9908,1.9906,1.9906,432600016.0
2007-09-18 04:49:00,1.9906,1.99065,1.99045,1.99045,686500008.0
2007-09-18 04:50:00,1.99055,1.9907,1.99055,1.9906,204400004.0
2007-09-18 04:51:00,1.9906,1.9906,1.9902,1.99045,1120299987.0
2007-09-18 04:52:00,1.99045,1.9905,1.9904,1.9905,530100003.0
2007-09-18 04:53:00,1.9905,1.9905,1.9905,1.9905,8800000.0
2007-09-18 04:54:00,1.9905,1.9905,1.9904,1.99045,97600000.0
2007-09-18 04:55:00,1.9905,1.9905,1.9905,1.9905,10000000.0
2007-09-18 04:56:00,1.9905,1.9905,1.99035,1.9905,82500000.0
2007-09-18 04:57:00,1.9905,1.9905,1.9904,1.99045,185000000.0
2007-09-18 04:58:00,1.99005,1.99024,1.98997,1.99024,80000000.0
2007-09-18 04:59:00,1.9905,1.9906,1.9904,1.9904,359799999.0
2007-09-18 05:00:00,1.9904,1.9906,1.9904,1.9906,178100000.0
2007-09-18 05:01:00,1.9906,1.9906,1.99055,1.99055,25600000.0
2007-09-18 05:02:00,1.9905,1.99065,1.9904,1.99065,90599999.0
2007-09-18 05:03:00,1.9906,1.9906,1.9904,1.9906,220600000.0
2007-09-18 05:04:00,1.9906,1.9907,1.9904,1.9904,492899994.0
2007-09-18 05:05:00,1.9905,1.9905,1.9904,1.9904,70900000.0
2007-09-18 05:06:00,1.9904,1.9904,1.9904,1.9904,169200000.0
2007-09-18 05:07:00,1.9904,1.9904,1.9904,1.9904,700000.0
2007-09-18 05:08:00,1.9904,1.9904,1.9904,1.9904,600000.0
2007-09-18 05:09:00,1.9904,1.9904,1.9904,1.9904,6700000.0
2007-09-18 05:10:00,1.9904,1.9904,1.9904,1.9904,33700000.0
2007-09-18 05:11:00,1.9904,1.9904,1.9903,1.9903,36000000.0
2007-09-18 05:12:00,1.99025,1.9903,1.98995,1.9901,564599997.0
2007-09-18 05:13:00,1.9901,1.9902,1.9899,1.9899,607600000.0
2007-09-18 05:14:00,1.9899,1.99,1.9899,1.99,553400018.0
2007-09-18 05:15:00,1.99,1.9902,1.99,1.99,182300000.0
2007-09-18 05:16:00,1.99,1.9902,1.99,1.99005,617300005.0
2007-09-18 05:17:00,1.99005,1.9904,1.99005,1.99015,879799989.0
2007-09-18 05:18:00,1.9902,1.9904,1.9901,1.99015,479600002.0
2007-09-18 05:19:00,1.9902,1.99045,1.99,1.9904,342200000.0
2007-09-18 05:20:00,1.9904,1.9904,1.9902,1.9903,396100000.0
2007-09-18 05:21:00,1.9903,1.9904,1.9902,1.9903,424499998.0
2007-09-18 05:22:00,1.9903,1.9905,1.99025,1.9903,874999998.0
2007-09-18 05:23:00,1.9904,1.9905,1.9903,1.9905,453800001.0
2007-09-18 05:24:00,1.99045,1.9905,1.99005,1.9901,1321799989.0
2007-09-18 05:25:00,1.9901,1.9902,1.99,1.9901,710900004.0
2007-09-18 05:26:00,1.9901,1.9901,1.9901,1.9901,85500000.0
2007-09-18 05:27:00,1.9901,1.9901,1.9901,1.9901,19800000.0
2007-09-18 05:28:00,1.9901,1.9901,1.9901,1.9901,2600000.0
2007-09-18 05:29:00,1.9901,1.9901,1.99005,1.99005,31200000.0
2007-09-18 05:30:00,1.9901,1.9902,1.9901,1.9902,57200000.0
2007-09-18 05:31:00,1.9903,1.9903,1.99,1.99,161100001.0
2007-09-18 05:32:00,1.99,1.99,1.99,1.99,19600000.0
2007-09-18 05:33:00,1.99,1.9901,1.99,1.9901,79900001.0
2007-09-18 05:34:00,1.9901,1.9901,1.99,1.99,228100003.0
2007-09-18 05:35:00,1.99,1.99,1.9898,1.9898,379500002.0
2007-09-18 05:36:00,1.9898,1.9898,1.9897,1.9897,96800000.0
2007-09-18 05:37:00,1.9897,1.9897,1.9893,1.9895,629699996.0
2007-09-18 05:38:00,1.9895,1.9895,1.9892,1.9894,1435900000.0
2007-09-18 05:39:00,1.9894,1.9894,1.9893,1.9894,1900000.0
2007-09-18 05:40:00,1.9895,1.9895,1.9887,1.9889,554400002.0
2007-09-18 05:41:00,1.9888,1.989,1.9888,1.9889,504200002.0
2007-09-18 05:42:00,1.9889,1.989,1.98885,1.98895,294400000.0
2007-09-18 05:43:00,1.9889,1.9889,1.9885,1.9885,181900000.0
2007-09-18 05:44:00,1.9885,1.9886,1.98845,1.98845,232499999.0
2007-09-18 05:45:00,1.9884,1.9884,1.9883,1.9883,558000000.0
2007-09-18 05:46:00,1.9883,1.9884,1.98805,1.98805,976299995.0
2007-09-18 05:47:00,1.9881,1.9883,1.98805,1.9883,354300001.0
2007-09-18 05:48:00,1.9883,1.9883,1.98795,1.9881,1493500009.0
2007-09-18 05:49:00,1.9881,1.9883,1.98805,1.9881,593499988.0
2007-09-18 05:50:00,1.9881,1.9884,1.98805,1.9884,944499997.0
2007-09-18 05:51:00,1.98845,1.98865,1.9884,1.98865,688199989.0
2007-09-18 05:52:00,1.9886,1.9889,1.9886,1.9889,125000000.0
2007-09-18 05:53:00,1.9889,1.98915,1.9886,1.9891,576900000.0
2007-09-18 05:54:00,1.9891,1.9891,1.989,1.9891,60000000.0
2007-09-18 05:55:00,1.98895,1.989,1.9886,1.9886,391199999.0
2007-09-18 05:56:00,1.9886,1.9889,1.9886,1.9888,253799997.0
2007-09-18 05:57:00,1.9889,1.9889,1.9887,1.9887,140600000.0
2007-09-18 05:58:00,1.9886,1.9886,1.98855,1.9886,437100004.0
2007-09-18 05:59:00,1.9886,1.9887,1.9886,1.9887,280600000.0
2007-09-18 06:00:00,1.9887,1.9888,1.9886,1.9886,156600001.0
2007-09-18 06:01:00,1.9886,1.9887,1.9886,1.9887,286500005.0
2007-09-18 06:02:00,1.9886,1.9889,1.9886,1.9888,211100002.0
2007-09-18 06:03:00,1.9888,1.98885,1.9886,1.9886,443600000.0
2007-09-18 06:04:00,1.9886,1.9887,1.9886,1.9887,67600000.0
2007-09-18 06:05:00,1.9887,1.9891,1.98865,1.9891,683499998.0
2007-09-18 06:06:00,1.9891,1.9892,1.98905,1.98905,476000001.0
2007-09-18 06:07:00,1.98915,1.9892,1.9888,1.98885,849500005.0
2007-09-18 06:08:00,1.9889,1.98895,1.9889,1.98895,87600000.0
2007-09-18 06:09:00,1.989,1.989,1.98895,1.98895,111500000.0
2007-09-18 06:10:00,1.989,1.9891,1.989,1.9891,21300000.0
2007-09-18 06:11:00,1.9891,1.9893,1.9891,1.9892,255600005.0
2007-09-18 06:12:00,1.9892,1.98925,1.9892,1.9892,227999998.0
2007-09-18 06:13:00,1.9892,1.98925,1.9892,1.9892,195999998.0
2007-09-18 06:14:00,1.9892,1.98925,1.98905,1.9892,409300001.0
2007-09-18 06:15:00,1.9892,1.9892,1.9887,1.9887,358200000.0
2007-09-18 06:16:00,1.9887,1.9887,1.9887,1.9887,257200003.0
2007-09-18 06:17:00,1.9887,1.9889,1.9887,1.9888,321500001.0
2007-09-18 06:18:00,1.9888,1.9888,1.98875,1.9888,182700000.0
2007-09-18 06:19:00,1.9888,1.9889,1.9887,1.9889,280400009.0
2007-09-18 06:20:00,1.9889,1.9889,1.9888,1.9889,221600000.0
2007-09-18 06:21:00,1.9889,1.9889,1.9888,1.9889,449300006.0
2007-09-18 06:22:00,1.9889,1.9889,1.9887,1.9889,503999997.0
2007-09-18 06:23:00,1.9889,1.9889,1.98865,1.9888,227300000.0
2007-09-18 06:24:00,1.9888,1.9889,1.9887,1.9889,1452500017.0
2007-09-18 06:25:00,1.9889,1.989,1.98875,1.989,1696200002.0
2007-09-18 06:26:00,1.989,1.9891,1.9889,1.989,1387999997.0
2007-09-18 06:27:00,1.989,1.989,1.989,1.989,732900006.0
2007-09-18 06:28:00,1.989,1.9891,1.989,1.989,61800000.0
2007-09-18 06:29:00,1.989,1.9893,1.989,1.9893,165999999.0
2007-09-18 06:30:00,1.9893,1.9893,1.9892,1.9892,78000000.0
2007-09-18 06:31:00,1.9892,1.9893,1.9892,1.9892,248399999.0
2007-09-18 06:32:00,1.9892,1.9892,1.9888,1.9889,646200002.0
2007-09-18 06:33:00,1.9889,1.989,1.9887,1.9889,1094400000.0
2007-09-18 06:34:00,1.9889,1.9889,1.9887,1.9887,385699997.0
2007-09-18 06:35:00,1.9888,1.9888,1.9887,1.9887,52000000.0
2007-09-18 06:36:00,1.9887,1.989,1.9887,1.989,172099998.0
2007-09-18 06:37:00,1.989,1.989,1.989,1.989,503200002.0
2007-09-18 06:38:00,1.989,1.989,1.989,1.989,69000000.0
2007-09-18 06:39:00,1.989,1.9891,1.989,1.9891,728799988.0
2007-09-18 06:40:00,1.9893,1.98975,1.9893,1.98965,397299999.0
2007-09-18 06:41:00,1.9897,1.9903,1.9897,1.9901,566300000.0
2007-09-18 06:42:00,1.9901,1.9901,1.99005,1.9901,260800006.0
2007-09-18 06:43:00,1.9901,1.99015,1.9899,1.9899,313199999.0
2007-09-18 06:44:00,1.9899,1.99,1.9898,1.9899,324400005.0
2007-09-18 06:45:00,1.9899,1.99,1.9899,1.99,300500001.0
2007-09-18 06:46:00,1.99,1.9905,1.99,1.9905,338500000.0
2007-09-18 06:47:00,1.9905,1.9905,1.9902,1.9903,367600002.0
2007-09-18 06:48:00,1.9903,1.9905,1.9903,1.9905,112000000.0
2007-09-18 06:49:00,1.9905,1.9905,1.99035,1.9904,163600000.0
2007-09-18 06:50:00,1.9904,1.9904,1.99035,1.9904,49700000.0
2007-09-18 06:51:00,1.9904,1.9905,1.9903,1.9904,149400000.0
2007-09-18 06:52:00,1.9904,1.9905,1.9904,1.9904,82600000.0
2007-09-18 06:53:00,1.9904,1.9905,1.9904,1.9905,89200000.0
2007-09-18 06:54:00,1.9905,1.9905,1.9905,1.9905,12800000.0
2007-09-18 06:55:00,1.9905,1.9906,1.9905,1.9906,18100000.0
2007-09-18 06:56:00,1.9906,1.9906,1.9905,1.9905,39700000.0
2007-09-18 06:57:00,1.9905,1.9906,1.9904,1.9905,108400000.0
2007-09-18 06:58:00,1.9905,1.9905,1.9905,1.9905,1800000.0
2007-09-18 06:59:00,1.9905,1.9905,1.9904,1.9905,38400000.0
2007-09-18 07:00:00,1.9905,1.9905,1.9904,1.9904,17300000.0
2007-09-18 07:01:00,1.99011,1.9904,1.99,1.9901,1624399991.0
2007-09-18 07:02:00,1.9904,1.9906,1.9904,1.9904,11100000.0
2007-09-18 07:03:00,1.9904,1.9904,1.99035,1.99035,24200000.0
2007-09-18 07:04:00,1.9903,1.99035,1.9902,1.9902,261200000.0
2007-09-18 07:05:00,1.9903,1.9903,1.98985,1.98985,595399999.0
2007-09-18 07:06:00,1.98985,1.99,1.98985,1.9899,499399995.0
2007-09-18 07:07:00,1.9899,1.9899,1.9899,1.9899,63000000.0
2007-09-18 07:08:00,1.9899,1.9899,1.98985,1.9899,30900000.0
2007-09-18 07:09:00,1.9899,1.9901,1.9899,1.99,340000001.0
2007-09-18 07:10:00,1.9901,1.9902,1.98995,1.9902,163199999.0
2007-09-18 07:11:00,1.9902,1.9902,1.9901,1.9902,47900000.0
2007-09-18 07:12:00,1.9902,1.9902,1.9902,1.9902,11800000.0
2007-09-18 07:13:00,1.9902,1.9902,1.9902,1.9902,11700000.0
2007-09-18 07:14:00,1.9902,1.9902,1.99015,1.99015,52600000.0
2007-09-18 07:15:00,1.9902,1.99035,1.9902,1.9903,9400000.0
2007-09-18 07:16:00,1.99035,1.99035,1.99,1.99,36100001.0
2007-09-18 07:17:00,1.99,1.99,1.99,1.99,192799997.0
2007-09-18 07:18:00,1.99,1.99005,1.99,1.99,101000001.0
2007-09-18 07:19:00,1.99,1.99015,1.9899,1.9899,476400004.0
2007-09-18 07:20:00,1.9899,1.99,1.9899,1.99,309900002.0
2007-09-18 07:21:00,1.99,1.9901,1.9899,1.9901,105900000.0
2007-09-18 07:22:00,1.9901,1.9901,1.99,1.99,220000000.0
2007-09-18 07:23:00,1.99,1.99,1.99,1.99,117400000.0
2007-09-18 07:24:00,1.99,1.99,1.99,1.99,23400000.0
2007-09-18 07:25:00,1.99,1.9901,1.99,1.9901,8000000.0
2007-09-18 07:26:00,1.99,1.99,1.9898,1.9899,305399998.0
2007-09-18 07:27:00,1.9899,1.99,1.9899,1.99,177200003.0
2007-09-18 07:28:00,1.99,1.99,1.99,1.99,74800001.0
2007-09-18 07:29:00,1.99,1.99,1.98995,1.98995,42400000.0
2007-09-18 07:30:00,1.99,1.9901,1.99,1.9901,50400000.0
2007-09-18 07:31:00,1.9901,1.9902,1.99,1.99,411600011.0
2007-09-18 07:32:00,1.99,1.99,1.99,1.99,222400007.0
2007-09-18 07:33:00,1.99,1.99,1.98995,1.98995,236700003.0
2007-09-18 07:34:00,1.98995,1.9902,1.9898,1.9898,1793599987.0
2007-09-18 07:35:00,1.9898,1.99015,1.9897,1.9901,293800001.0
2007-09-18 07:36:00,1.9901,1.9901,1.99005,1.9901,16800000.0
2007-09-18 07:37:00,1.9901,1.9901,1.99005,1.9901,23100000.0
2007-09-18 07:38:00,1.9901,1.9901,1.99,1.99,27900000.0
2007-09-18 07:39:00,1.99005,1.9902,1.99005,1.9901,120400000.0
2007-09-18 07:40:00,1.9901,1.9901,1.9901,1.9901,39200000.0
2007-09-18 07:41:00,1.9901,1.9904,1.9901,1.99035,67000000.0
2007-09-18 07:42:00,1.99035,1.9906,1.99035,1.9906,161400000.0
2007-09-18 07:43:00,1.9906,1.9906,1.9906,1.9906,22000000.0
2007-09-18 07:44:00,1.9906,1.9906,1.99035,1.9904,76200000.0
2007-09-18 07:45:00,1.99035,1.9905,1.99035,1.9905,160700000.0
2007-09-18 07:46:00,1.9905,1.9905,1.9904,1.9904,50900000.0
2007-09-18 07:47:00,1.9904,1.99055,1.9904,1.99055,67600000.0
2007-09-18 07:48:00,1.99055,1.99055,1.99035,1.9904,90900000.0
2007-09-18 07:49:00,1.9904,1.9905,1.9904,1.9905,152099999.0
2007-09-18 07:50:00,1.9905,1.9906,1.9904,1.9905,70600000.0
2007-09-18 07:51:00,1.9905,1.9905,1.9888,1.9888,581800003.0
2007-09-18 07:52:00,1.9888,1.989,1.98855,1.98865,876600001.0
2007-09-18 07:53:00,1.9887,1.9888,1.98855,1.9886,379799997.0
2007-09-18 07:54:00,1.9886,1.9886,1.9882,1.9886,1463300004.0
2007-09-18 07:55:00,1.98855,1.9886,1.9882,1.9883,776099998.0
2007-09-18 07:56:00,1.9883,1.9885,1.9882,1.9883,770200005.0
2007-09-18 07:57:00,1.9883,1.9885,1.9881,1.9881,605900006.0
2007-09-18 07:58:00,1.9881,1.989,1.9879,1.989,1734399999.0
2007-09-18 07:59:00,1.989,1.9893,1.98895,1.9891,810299992.0
2007-09-18 08:00:00,1.9892,1.9893,1.98895,1.9892,373500004.0
2007-09-18 08:01:00,1.9892,1.9898,1.9892,1.9898,832600003.0
2007-09-18 08:02:00,1.9898,1.9898,1.9892,1.9893,1497199992.0
2007-09-18 08:03:00,1.9893,1.9893,1.9889,1.98905,973599998.0
2007-09-18 08:04:00,1.989,1.989,1.9887,1.9888,1336899992.0
2007-09-18 08:05:00,1.9888,1.9892,1.98845,1.989,1915800003.0
2007-09-18 08:06:00,1.989,1.9897,1.98895,1.9897,575100004.0
2007-09-18 08:07:00,1.9897,1.9902,1.9896,1.9901,1825800011.0
2007-09-18 08:08:00,1.9901,1.9904,1.9896,1.99,1775100015.0
2007-09-18 08:09:00,1.99,1.9908,1.99,1.99055,1775100015.0
2007-09-18 08:10:00,1.9907,1.9917,1.9907,1.9915,1061600000.0
2007-09-18 08:11:00,1.9916,1.9918,1.9912,1.9913,1061600000.0
2007-09-18 08:12:00,1.99125,1.9916,1.99125,1.99145,1243800002.0
2007-09-18 08:13:00,1.99145,1.992,1.9913,1.9918,859600003.0
2007-09-18 08:14:00,1.9918,1.99205,1.9914,1.9919,1511200004.0
2007-09-18 08:15:00,1.9919,1.9919,1.9915,1.9915,596399998.0
2007-09-18 08:16:00,1.9915,1.9915,1.9912,1.9913,712600005.0
2007-09-18 08:17:00,1.9913,1.9913,1.991,1.9912,1149300002.0
2007-09-18 08:18:00,1.9912,1.9914,1.9912,1.99125,409100001.0
2007-09-18 08:19:00,1.9913,1.9915,1.9911,1.9911,959199998.0
2007-09-18 08:20:00,1.9913,1.9913,1.9901,1.9903,1539900000.0
2007-09-18 08:21:00,1.9902,1.9904,1.98945,1.9898,1539900000.0
2007-09-18 08:22:00,1.9898,1.9898,1.98945,1.9898,1351299997.0
2007-09-18 08:23:00,1.9898,1.9898,1.9895,1.9897,939300000.0
2007-09-18 08:24:00,1.98965,1.99,1.98965,1.98995,1816900011.0
2007-09-18 08:25:00,1.98995,1.9902,1.98985,1.9899,1401400000.0
2007-09-18 08:26:00,1.9897,1.9898,1.9887,1.9887,903500014.0
2007-09-18 08:27:00,1.98875,1.9892,1.98875,1.989,903500014.0
2007-09-18 08:28:00,1.9892,1.9894,1.989,1.98935,467199999.0
2007-09-18 08:29:00,1.9894,1.9894,1.98915,1.9893,836300001.0
2007-09-18 08:30:00,1.9893,1.9893,1.98825,1.9886,2049599999.0
2007-09-18 08:31:00,1.9886,1.9888,1.9886,1.9888,871300000.0
2007-09-18 08:32:00,1.9889,1.9893,1.9887,1.989,955500009.0
2007-09-18 08:33:00,1.989,1.9891,1.9887,1.989,1299600000.0
2007-09-18 08:34:00,1.9889,1.9889,1.9884,1.9887,1603600002.0
2007-09-18 08:35:00,1.9887,1.9889,1.9886,1.98865,1546199997.0
2007-09-18 08:36:00,1.9886,1.9893,1.9886,1.9892,1148899992.0
2007-09-18 08:37:00,1.9893,1.9894,1.9893,1.9894,1148899992.0
2007-09-18 08:38:00,1.9895,1.9902,1.9892,1.9901,1148899992.0
2007-09-18 08:39:00,1.9903,1.9913,1.9902,1.9912,1148899992.0
2007-09-18 08:40:00,1.9913,1.9913,1.9908,1.9908,972699998.0
2007-09-18 08:41:00,1.9909,1.9909,1.9906,1.99075,972699998.0
2007-09-18 08:42:00,1.9907,1.9907,1.99045,1.9906,1579100001.0
2007-09-18 08:43:00,1.9908,1.9911,1.9906,1.9911,2049300004.0
2007-09-18 08:44:00,1.9911,1.99145,1.991,1.9912,2049300004.0
2007-09-18 08:45:00,1.9912,1.9914,1.9911,1.99115,972300002.0
2007-09-18 08:46:00,1.9912,1.9916,1.991,1.9915,1193899989.0
2007-09-18 08:47:00,1.9915,1.9916,1.9912,1.99125,635499997.0
2007-09-18 08:48:00,1.99125,1.9916,1.9911,1.9916,1606200000.0
2007-09-18 08:49:00,1.9916,1.99165,1.9914,1.9914,1181699999.0
2007-09-18 08:50:00,1.9914,1.9916,1.99115,1.9915,2093100001.0
2007-09-18 08:51:00,1.9917,1.9929,1.9916,1.9925,1563300001.0
2007-09-18 08:52:00,1.9926,1.99285,1.99255,1.9928,1563300001.0
2007-09-18 08:53:00,1.9929,1.9929,1.9923,1.9928,1130699999.0
2007-09-18 08:54:00,1.9929,1.993,1.9927,1.99285,1130699999.0
2007-09-18 08:55:00,1.99285,1.9929,1.9925,1.99265,625699997.0
2007-09-18 08:56:00,1.99265,1.99265,1.99245,1.99255,338302659.0
2007-09-18 08:57:00,1.9925,1.99265,1.99205,1.9921,359100000.0
2007-09-18 08:58:00,1.9921,1.99235,1.99195,1.99225,724699996.0
2007-09-18 08:59:00,1.9923,1.9927,1.9922,1.99235,1610099990.0
2007-09-18 09:00:00,1.9923,1.9924,1.992,1.9921,1287999996.0
2007-09-18 09:01:00,1.9921,1.99215,1.99195,1.992,1287999996.0
2007-09-18 09:02:00,1.992,1.9924,1.99185,1.9924,1961300011.0
2007-09-18 09:03:00,1.99235,1.99265,1.9922,1.9926,1360100003.0
2007-09-18 09:04:00,1.9926,1.9929,1.9926,1.99275,925499993.0
2007-09-18 09:05:00,1.99275,1.9929,1.99255,1.9928,819799990.0
2007-09-18 09:06:00,1.9927,1.9928,1.9926,1.9928,684699999.0
2007-09-18 09:07:00,1.99275,1.99275,1.9926,1.99265,648100003.0
2007-09-18 09:08:00,1.9926,1.9927,1.9922,1.9924,1265200011.0
2007-09-18 09:09:00,1.9924,1.9928,1.9924,1.99275,949700000.0
2007-09-18 09:10:00,1.9927,1.9935,1.99265,1.99335,1145600003.0
2007-09-18 09:11:00,1.9935,1.994,1.9934,1.994,1368999990.0
2007-09-18 09:12:00,1.9942,1.9947,1.9939,1.994,1368999990.0
2007-09-18 09:13:00,1.994,1.9944,1.9938,1.9944,596400000.0
2007-09-18 09:14:00,1.9944,1.9944,1.9941,1.99415,327200000.0
2007-09-18 09:15:00,1.9941,1.99415,1.99365,1.9937,636299999.0
2007-09-18 09:16:00,1.99375,1.9938,1.9935,1.9936,673000001.0
2007-09-18 09:17:00,1.99365,1.99375,1.99355,1.99365,951799994.0
2007-09-18 09:18:00,1.99365,1.994,1.99365,1.9939,1567000010.0
2007-09-18 09:19:00,1.9939,1.9939,1.9936,1.9937,573899992.0
2007-09-18 09:20:00,1.9937,1.9939,1.9937,1.9938,613400000.0
2007-09-18 09:21:00,1.9938,1.9938,1.99365,1.9937,448770000.0
2007-09-18 09:22:00,1.9937,1.9937,1.99355,1.9936,993040006.0
2007-09-18 09:23:00,1.9935,1.9937,1.9933,1.9933,654100001.0
2007-09-18 09:24:00,1.99335,1.9934,1.99315,1.99325,654100001.0
2007-09-18 09:25:00,1.99325,1.99335,1.9932,1.9933,252300000.0
2007-09-18 09:26:00,1.9933,1.99335,1.99315,1.9933,782999994.0
2007-09-18 09:27:00,1.9933,1.9935,1.99325,1.9934,2020700007.0
2007-09-18 09:28:00,1.99335,1.99405,1.99335,1.9939,696900001.0
2007-09-18 09:29:00,1.9939,1.994,1.9936,1.9937,1291200007.0
2007-09-18 09:30:00,1.9937,1.99395,1.99355,1.99355,1362200000.0
2007-09-18 09:31:00,1.9936,1.9936,1.9926,1.9929,1187999997.0
2007-09-18 09:32:00,1.99285,1.9931,1.9928,1.99305,1187999997.0
2007-09-18 09:33:00,1.99305,1.9936,1.99295,1.9935,498400000.0
2007-09-18 09:34:00,1.9933,1.9933,1.9931,1.9932,456799997.0
2007-09-18 09:35:00,1.9931,1.9939,1.9931,1.9938,456799997.0
2007-09-18 09:36:00,1.9938,1.994,1.9932,1.99325,751299999.0
2007-09-18 09:37:00,1.99325,1.9936,1.99315,1.99355,642900003.0
2007-09-18 09:38:00,1.9936,1.9941,1.9936,1.99375,832100004.0
2007-09-18 09:39:00,1.9937,1.9942,1.9937,1.994,554699998.0
2007-09-18 09:40:00,1.994,1.994,1.99355,1.9936,376440000.0
2007-09-18 09:41:00,1.9936,1.994,1.99355,1.9939,1080269989.0
2007-09-18 09:42:00,1.994,1.9941,1.9937,1.9937,417300000.0
2007-09-18 09:43:00,1.9937,1.9938,1.99355,1.9938,228600002.0
2007-09-18 09:44:00,1.9938,1.9941,1.99365,1.99385,309000000.0
2007-09-18 09:45:00,1.9938,1.9941,1.9938,1.994,516600002.0
2007-09-18 09:46:00,1.994,1.9951,1.994,1.9948,931599999.0
2007-09-18 09:47:00,1.9948,1.9949,1.9944,1.9948,838800001.0
2007-09-18 09:48:00,1.9948,1.9951,1.9948,1.9951,838800001.0
2007-09-18 09:49:00,1.995,1.9954,1.9948,1.9949,922699998.0
2007-09-18 09:50:00,1.9949,1.9952,1.9948,1.9949,1001699991.0
2007-09-18 09:51:00,1.9949,1.99495,1.99475,1.99485,699400007.0
2007-09-18 09:52:00,1.9949,1.9953,1.9948,1.9952,1364299995.0
2007-09-18 09:53:00,1.9953,1.9953,1.9948,1.99495,1562999999.0
2007-09-18 09:54:00,1.99495,1.9953,1.9949,1.9952,1933300005.0
2007-09-18 09:55:00,1.9952,1.99525,1.995,1.99525,791700000.0
2007-09-18 09:56:00,1.99525,1.9953,1.9943,1.9947,1371100000.0
2007-09-18 09:57:00,1.9947,1.995,1.9947,1.9948,914399997.0
2007-09-18 09:58:00,1.99475,1.995,1.99475,1.995,609299991.0
2007-09-18 09:59:00,1.9951,1.996,1.995,1.9957,1526897600.0
2007-09-18 10:00:00,1.9957,1.996,1.9957,1.9959,976600007.0
2007-09-18 10:01:00,1.9959,1.9966,1.9958,1.9965,2060899988.0
2007-09-18 10:02:00,1.9965,1.9975,1.9965,1.9975,1640700000.0
2007-09-18 10:03:00,1.9978,1.9981,1.9974,1.9975,1640700000.0
2007-09-18 10:04:00,1.9975,1.9976,1.9972,1.9973,1640700000.0
2007-09-18 10:05:00,1.9973,1.99785,1.9972,1.99755,1173399991.0
2007-09-18 10:06:00,1.99755,1.9976,1.99725,1.99725,1018999999.0
2007-09-18 10:07:00,1.99715,1.9972,1.9965,1.9965,1095999998.0
2007-09-18 10:08:00,1.9965,1.99655,1.9959,1.99605,967599997.0
2007-09-18 10:09:00,1.99605,1.9971,1.996,1.9966,888900000.0
2007-09-18 10:10:00,1.99655,1.9968,1.9965,1.9968,208900000.0
2007-09-18 10:11:00,1.9968,1.997,1.99675,1.9969,775599996.0
2007-09-18 10:12:00,1.9969,1.9969,1.9967,1.99675,920400000.0
2007-09-18 10:13:00,1.9968,1.9968,1.9966,1.9968,621099995.0
2007-09-18 10:14:00,1.9968,1.9971,1.99675,1.9969,520900001.0
2007-09-18 10:15:00,1.9969,1.9972,1.99675,1.9969,501700002.0
2007-09-18 10:16:00,1.9968,1.9971,1.9968,1.99705,842099998.0
2007-09-18 10:17:00,1.99705,1.9971,1.99685,1.9969,672200004.0
2007-09-18 10:18:00,1.997,1.997,1.9968,1.9968,1062400011.0
2007-09-18 10:19:00,1.9968,1.9969,1.9967,1.99685,157000000.0
2007-09-18 10:20:00,1.99685,1.9971,1.99675,1.9968,368249999.0
2007-09-18 10:21:00,1.99675,1.9968,1.99615,1.9964,535000001.0
2007-09-18 10:22:00,1.9964,1.99655,1.9962,1.99625,327100000.0
2007-09-18 10:23:00,1.9962,1.9963,1.99605,1.9962,463400003.0
2007-09-18 10:24:00,1.9962,1.9962,1.99565,1.99565,676499995.0
2007-09-18 10:25:00,1.9957,1.996,1.99565,1.9959,686000002.0
2007-09-18 10:26:00,1.9959,1.99625,1.9959,1.99625,690299995.0
2007-09-18 10:27:00,1.9963,1.9963,1.9954,1.99545,1640700005.0
2007-09-18 10:28:00,1.99555,1.9963,1.9955,1.99625,801999997.0
2007-09-18 10:29:00,1.99625,1.9965,1.9951,1.9951,507900001.0
2007-09-18 10:30:00,1.9951,1.9957,1.9933,1.9956,1202850004.0
2007-09-18 10:31:00,1.9955,1.9957,1.9948,1.9952,764900001.0
2007-09-18 10:32:00,1.9952,1.9963,1.9952,1.99625,525300001.0
2007-09-18 10:33:00,1.9963,1.99665,1.9956,1.99585,1420399996.0
2007-09-18 10:34:00,1.9959,1.996,1.9955,1.99555,250300000.0
2007-09-18 10:35:00,1.9956,1.9956,1.99515,1.99525,494499999.0
2007-09-18 10:36:00,1.9953,1.9957,1.99515,1.9952,833499995.0
2007-09-18 10:37:00,1.9952,1.9953,1.9946,1.9947,1018100003.0
2007-09-18 10:38:00,1.9947,1.9948,1.9944,1.9945,501700001.0
2007-09-18 10:39:00,1.9945,1.9946,1.9936,1.9942,981400002.0
2007-09-18 10:40:00,1.9941,1.9942,1.9938,1.9939,543400000.0
2007-09-18 10:41:00,1.994,1.99415,1.9938,1.99395,587500000.0
2007-09-18 10:42:00,1.9939,1.99405,1.99385,1.99405,509600001.0
2007-09-18 10:43:00,1.99405,1.99455,1.99405,1.99455,553100000.0
2007-09-18 10:44:00,1.9945,1.99475,1.99445,1.9947,479300001.0
2007-09-18 10:45:00,1.9947,1.9948,1.9946,1.9946,309700000.0
2007-09-18 10:46:00,1.9946,1.99465,1.9943,1.99435,262499999.0
2007-09-18 10:47:00,1.9943,1.9944,1.9942,1.9942,281600000.0
2007-09-18 10:48:00,1.9942,1.99475,1.9942,1.99455,366100002.0
2007-09-18 10:49:00,1.99455,1.99475,1.9945,1.9945,710500006.0
2007-09-18 10:50:00,1.9945,1.9945,1.9942,1.99425,455900001.0
2007-09-18 10:51:00,1.9942,1.99425,1.994,1.99405,223700000.0
2007-09-18 10:52:00,1.99405,1.9944,1.99405,1.9944,281000000.0
2007-09-18 10:53:00,1.9944,1.9948,1.9944,1.9948,145300001.0
2007-09-18 10:54:00,1.9948,1.99485,1.9946,1.99465,635199998.0
2007-09-18 10:55:00,1.9947,1.9947,1.99425,1.9943,700099990.0
2007-09-18 10:56:00,1.99435,1.99445,1.9932,1.9932,804900001.0
2007-09-18 10:57:00,1.9932,1.9933,1.9926,1.9931,992100010.0
2007-09-18 10:58:00,1.9931,1.9934,1.993,1.9932,810900004.0
2007-09-18 10:59:00,1.9932,1.9935,1.9932,1.9933,614799996.0
2007-09-18 11:00:00,1.9933,1.99335,1.9929,1.99335,843300005.0
2007-09-18 11:01:00,1.99335,1.9934,1.993,1.9931,1102699998.0
2007-09-18 11:02:00,1.99305,1.99325,1.9929,1.9931,934700002.0
2007-09-18 11:03:00,1.9931,1.99335,1.993,1.99335,632100004.0
2007-09-18 11:04:00,1.99335,1.9935,1.9932,1.9932,883800000.0
2007-09-18 11:05:00,1.99325,1.99335,1.9932,1.9933,460400003.0
2007-09-18 11:06:00,1.99325,1.99335,1.99265,1.99285,984399997.0
2007-09-18 11:07:00,1.9928,1.993,1.99255,1.9926,1379799997.0
2007-09-18 11:08:00,1.9926,1.9932,1.9926,1.993,751600002.0
2007-09-18 11:09:00,1.993,1.9932,1.9928,1.993,841799995.0
2007-09-18 11:10:00,1.993,1.9932,1.9927,1.9928,1375100009.0
2007-09-18 11:11:00,1.99275,1.9928,1.9925,1.9927,898800002.0
2007-09-18 11:12:00,1.99265,1.993,1.99265,1.99275,615400003.0
2007-09-18 11:13:00,1.99265,1.993,1.99265,1.993,532200002.0
2007-09-18 11:14:00,1.993,1.993,1.9928,1.9928,647700000.0
2007-09-18 11:15:00,1.99275,1.993,1.99265,1.993,692900001.0
2007-09-18 11:16:00,1.993,1.9931,1.99275,1.993,440500000.0
2007-09-18 11:17:00,1.993,1.99325,1.993,1.99325,328700001.0
2007-09-18 11:18:00,1.99325,1.99335,1.99295,1.99315,894600000.0
2007-09-18 11:19:00,1.99315,1.9933,1.99305,1.9932,383099997.0
2007-09-18 11:20:00,1.9932,1.9933,1.9931,1.9931,501799998.0
2007-09-18 11:21:00,1.9931,1.9932,1.99305,1.99315,872500006.0
2007-09-18 11:22:00,1.9932,1.9932,1.9931,1.99315,616199999.0
2007-09-18 11:23:00,1.99315,1.9933,1.99305,1.99325,515900001.0
2007-09-18 11:24:00,1.99325,1.9935,1.9932,1.9934,1288700003.0
2007-09-18 11:25:00,1.9934,1.99355,1.99335,1.99345,1234900006.0
2007-09-18 11:26:00,1.99345,1.9935,1.9933,1.9934,410599999.0
2007-09-18 11:27:00,1.9934,1.9937,1.99325,1.9937,996199999.0
2007-09-18 11:28:00,1.9937,1.994,1.9937,1.9938,1306299996.0
2007-09-18 11:29:00,1.9938,1.9941,1.9938,1.99405,1092399997.0
2007-09-18 11:30:00,1.9941,1.9946,1.9939,1.9941,1689199994.0
2007-09-18 11:31:00,1.9941,1.9944,1.99405,1.99425,1689199994.0
2007-09-18 11:32:00,1.99425,1.99425,1.9939,1.994,2043899978.0
2007-09-18 11:33:00,1.994,1.9944,1.9939,1.9944,1742500001.0
2007-09-18 11:34:00,1.9941,1.9941,1.9938,1.9938,1047900001.0
2007-09-18 11:35:00,1.9938,1.994,1.9938,1.9938,1047900001.0
2007-09-18 11:36:00,1.99385,1.994,1.9937,1.99395,1654399994.0
2007-09-18 11:37:00,1.99395,1.9941,1.9937,1.9937,473980001.0
2007-09-18 11:38:00,1.99365,1.994,1.99365,1.994,345199996.0
2007-09-18 11:39:00,1.99395,1.9942,1.99395,1.9942,819100002.0
2007-09-18 11:40:00,1.9941,1.99425,1.99405,1.99425,616300001.0
2007-09-18 11:41:00,1.99425,1.9943,1.9942,1.99425,217200000.0
2007-09-18 11:42:00,1.99425,1.9943,1.99405,1.9943,776200003.0
2007-09-18 11:43:00,1.9943,1.9944,1.99405,1.99405,635399999.0
2007-09-18 11:44:00,1.99405,1.99405,1.99385,1.9939,310300001.0
2007-09-18 11:45:00,1.9939,1.9939,1.99345,1.9936,1051699997.0
2007-09-18 11:46:00,1.99355,1.9937,1.99345,1.99365,1942199996.0
2007-09-18 11:47:00,1.99365,1.99365,1.9933,1.9933,805600003.0
2007-09-18 11:48:00,1.99335,1.99335,1.99295,1.99305,1641499993.0
2007-09-18 11:49:00,1.99305,1.9932,1.99285,1.9929,606899999.0
2007-09-18 11:50:00,1.9929,1.9929,1.99275,1.9928,623099999.0
2007-09-18 11:51:00,1.9928,1.9929,1.99265,1.99275,462399998.0
2007-09-18 11:52:00,1.99275,1.9928,1.99245,1.99245,651700000.0
2007-09-18 11:53:00,1.9925,1.9927,1.9924,1.9927,140000000.0
2007-09-18 11:54:00,1.9926,1.9927,1.99255,1.9926,465300000.0
2007-09-18 11:55:00,1.9926,1.9928,1.99255,1.9926,398900000.0
2007-09-18 11:56:00,1.9926,1.99265,1.9922,1.99245,664500002.0
2007-09-18 11:57:00,1.9924,1.9928,1.99235,1.9928,1218600000.0
2007-09-18 11:58:00,1.9928,1.9931,1.9928,1.99305,1094499998.0
2007-09-18 11:59:00,1.9931,1.9931,1.9928,1.99285,1530999997.0
2007-09-18 12:00:00,1.99285,1.9929,1.9926,1.9927,692499993.0
2007-09-18 12:01:00,1.9927,1.9927,1.99245,1.9925,382400000.0
2007-09-18 12:02:00,1.9925,1.9928,1.9925,1.9928,633900000.0
2007-09-18 12:03:00,1.9927,1.9929,1.9926,1.9928,567399992.0
2007-09-18 12:04:00,1.9928,1.993,1.99275,1.99285,439799996.0
2007-09-18 12:05:00,1.99285,1.99285,1.9928,1.99285,147999999.0
2007-09-18 12:06:00,1.9928,1.993,1.9925,1.99275,750300003.0
2007-09-18 12:07:00,1.99275,1.99275,1.9927,1.9927,457800000.0
2007-09-18 12:08:00,1.99275,1.9929,1.9926,1.9926,174300000.0
2007-09-18 12:09:00,1.9926,1.9926,1.99255,1.99255,121600000.0
2007-09-18 12:10:00,1.99255,1.9928,1.99255,1.99265,461300001.0
2007-09-18 12:11:00,1.99265,1.9928,1.99265,1.9927,280399999.0
2007-09-18 12:12:00,1.9927,1.9927,1.99245,1.99245,484500002.0
2007-09-18 12:13:00,1.9925,1.9928,1.9924,1.9928,675200000.0
2007-09-18 12:14:00,1.99275,1.9928,1.99225,1.99225,790299994.0
2007-09-18 12:15:00,1.99225,1.9926,1.992,1.99255,1658600001.0
2007-09-18 12:16:00,1.9926,1.9926,1.99215,1.9922,864500006.0
2007-09-18 12:17:00,1.99215,1.9923,1.99205,1.9921,1705500001.0
2007-09-18 12:18:00,1.99215,1.99245,1.99185,1.99245,1379299997.0
2007-09-18 12:19:00,1.9926,1.9926,1.99225,1.9924,722500002.0
2007-09-18 12:20:00,1.9924,1.99265,1.99235,1.99265,433199999.0
2007-09-18 12:21:00,1.99265,1.9928,1.9926,1.9927,440400000.0
2007-09-18 12:22:00,1.9927,1.99305,1.9927,1.99295,520500000.0
2007-09-18 12:23:00,1.99295,1.9931,1.99285,1.99305,978000001.0
2007-09-18 12:24:00,1.993,1.9932,1.99295,1.99305,730399998.0
2007-09-18 12:25:00,1.993,1.99305,1.9926,1.9926,463699999.0
2007-09-18 12:26:00,1.9926,1.99315,1.99255,1.9931,515600000.0
2007-09-18 12:27:00,1.9931,1.9932,1.99305,1.99305,390400001.0
2007-09-18 12:28:00,1.9931,1.99325,1.9929,1.99325,1034100001.0
2007-09-18 12:29:00,1.99325,1.99325,1.99305,1.99315,286499999.0
2007-09-18 12:30:00,1.99315,1.99315,1.99285,1.99285,333898201.0
2007-09-18 12:31:00,1.9929,1.99305,1.99275,1.9928,432599999.0
2007-09-18 12:32:00,1.9928,1.99285,1.9925,1.99275,816299996.0
2007-09-18 12:33:00,1.9928,1.99285,1.9926,1.99265,448899998.0
2007-09-18 12:34:00,1.9926,1.99295,1.9926,1.9929,745799995.0
2007-09-18 12:35:00,1.99295,1.99305,1.9924,1.99255,1244399998.0
2007-09-18 12:36:00,1.99255,1.99275,1.9925,1.9927,306199997.0
2007-09-18 12:37:00,1.9927,1.99275,1.9925,1.9927,591499995.0
2007-09-18 12:38:00,1.9927,1.9928,1.9927,1.99275,192600000.0
2007-09-18 12:39:00,1.99275,1.99275,1.9926,1.9927,162800000.0
2007-09-18 12:40:00,1.9927,1.99295,1.9926,1.99265,748499999.0
2007-09-18 12:41:00,1.99265,1.9929,1.9926,1.99265,1211300001.0
2007-09-18 12:42:00,1.99265,1.99265,1.99255,1.99255,226400000.0
2007-09-18 12:43:00,1.99255,1.9926,1.9923,1.9923,107100000.0
2007-09-18 12:44:00,1.9923,1.99245,1.99215,1.9922,450000002.0
2007-09-18 12:45:00,1.99225,1.99225,1.99205,1.99205,243100000.0
2007-09-18 12:46:00,1.9921,1.9921,1.9917,1.99175,326600001.0
2007-09-18 12:47:00,1.9918,1.992,1.9918,1.9919,197500001.0
2007-09-18 12:48:00,1.9919,1.9921,1.99175,1.9921,506400002.0
2007-09-18 12:49:00,1.992,1.9921,1.9913,1.9913,248200000.0
2007-09-18 12:50:00,1.9913,1.9913,1.99025,1.9906,1060299997.0
2007-09-18 12:51:00,1.9906,1.9907,1.9903,1.9904,459099998.0
2007-09-18 12:52:00,1.9904,1.9909,1.9904,1.9909,173300000.0
2007-09-18 12:53:00,1.9908,1.9915,1.9908,1.99135,368200002.0
2007-09-18 12:54:00,1.99135,1.99135,1.99115,1.99125,359099999.0
2007-09-18 12:55:00,1.9913,1.99135,1.99115,1.99125,225900000.0
2007-09-18 12:56:00,1.9913,1.9913,1.99115,1.99125,505800003.0
2007-09-18 12:57:00,1.99125,1.99135,1.9912,1.9912,525300003.0
2007-09-18 12:58:00,1.9912,1.99125,1.99095,1.99095,575300000.0
2007-09-18 12:59:00,1.9909,1.9911,1.99085,1.9909,1041999997.0
2007-09-18 13:00:00,1.9909,1.99095,1.99065,1.99095,564000004.0
2007-09-18 13:01:00,1.9909,1.99115,1.9909,1.991,323800000.0
2007-09-18 13:02:00,1.991,1.9911,1.9909,1.991,201200000.0
2007-09-18 13:03:00,1.991,1.9911,1.99095,1.9911,60000000.0
2007-09-18 13:04:00,1.9911,1.9913,1.99095,1.99095,653799999.0
2007-09-18 13:05:00,1.991,1.9911,1.9909,1.9909,749800005.0
2007-09-18 13:06:00,1.9909,1.99115,1.99085,1.9909,802400000.0
2007-09-18 13:07:00,1.99095,1.991,1.99085,1.991,192599999.0
2007-09-18 13:08:00,1.991,1.99105,1.9909,1.99095,247799997.0
2007-09-18 13:09:00,1.991,1.991,1.9909,1.991,133599998.0
2007-09-18 13:10:00,1.991,1.991,1.9909,1.9909,160000000.0
2007-09-18 13:11:00,1.9909,1.991,1.9909,1.9909,370999998.0
2007-09-18 13:12:00,1.99085,1.9913,1.9903,1.9906,1198499993.0
2007-09-18 13:13:00,1.9906,1.9907,1.99015,1.99025,866800002.0
2007-09-18 13:14:00,1.9902,1.9903,1.98955,1.9898,692800001.0
2007-09-18 13:15:00,1.9898,1.98985,1.98915,1.98925,708599999.0
2007-09-18 13:16:00,1.98925,1.9897,1.98915,1.9895,1165899995.0
2007-09-18 13:17:00,1.9896,1.9897,1.9895,1.9896,348600000.0
2007-09-18 13:18:00,1.9896,1.9897,1.98955,1.9897,424600000.0
2007-09-18 13:19:00,1.98965,1.99,1.98965,1.99,552499999.0
2007-09-18 13:20:00,1.98995,1.9902,1.98995,1.99,513899991.0
2007-09-18 13:21:00,1.99,1.9902,1.99,1.9902,497899999.0
2007-09-18 13:22:00,1.9902,1.9902,1.98975,1.98975,765799998.0
2007-09-18 13:23:00,1.98975,1.98975,1.98925,1.98935,1078700002.0
2007-09-18 13:24:00,1.9894,1.9896,1.98935,1.9896,515399996.0
2007-09-18 13:25:00,1.9896,1.9897,1.98945,1.98955,812900001.0
2007-09-18 13:26:00,1.9896,1.9897,1.9895,1.98965,774899997.0
2007-09-18 13:27:00,1.98965,1.9903,1.9896,1.9902,336599999.0
2007-09-18 13:28:00,1.9903,1.9903,1.9898,1.9901,452100004.0
2007-09-18 13:29:00,1.9901,1.9905,1.9901,1.99045,495700004.0
2007-09-18 13:30:00,1.99045,1.991,1.99035,1.9909,1049699996.0
2007-09-18 13:31:00,1.99085,1.9917,1.99085,1.99155,681999999.0
2007-09-18 13:32:00,1.99155,1.99155,1.9912,1.9915,1291799998.0
2007-09-18 13:33:00,1.99145,1.99155,1.9913,1.9914,699599997.0
2007-09-18 13:34:00,1.9914,1.9917,1.99115,1.9914,915400008.0
2007-09-18 13:35:00,1.9914,1.9915,1.9913,1.99135,573600000.0
2007-09-18 13:36:00,1.9914,1.9914,1.99135,1.9914,87600000.0
2007-09-18 13:37:00,1.9914,1.9914,1.9913,1.99135,309000001.0
2007-09-18 13:38:00,1.99135,1.99145,1.99135,1.9914,344000002.0
2007-09-18 13:39:00,1.99135,1.99205,1.9913,1.9919,1316200006.0
2007-09-18 13:40:00,1.99195,1.992,1.9918,1.9918,956400006.0
2007-09-18 13:41:00,1.99175,1.99205,1.9917,1.99185,788300003.0
2007-09-18 13:42:00,1.99185,1.9929,1.99185,1.9926,1354044996.0
2007-09-18 13:43:00,1.9926,1.9929,1.9924,1.9928,575600000.0
2007-09-18 13:44:00,1.9928,1.9929,1.99265,1.99265,474199996.0
2007-09-18 13:45:00,1.99265,1.9928,1.99255,1.9927,632850000.0
2007-09-18 13:46:00,1.9927,1.9928,1.99235,1.9924,688299999.0
2007-09-18 13:47:00,1.9924,1.9926,1.9924,1.99255,331899996.0
2007-09-18 13:48:00,1.9926,1.9929,1.99255,1.99275,530999992.0
2007-09-18 13:49:00,1.9927,1.9929,1.9927,1.99275,288599998.0
2007-09-18 13:50:00,1.9928,1.9929,1.9926,1.99265,689700003.0
2007-09-18 13:51:00,1.9927,1.993,1.9926,1.99285,1030699999.0
2007-09-18 13:52:00,1.9928,1.99365,1.99265,1.9933,1973699992.0
2007-09-18 13:53:00,1.9933,1.9935,1.99285,1.99285,1539899989.0
2007-09-18 13:54:00,1.99285,1.9931,1.9927,1.9928,1028199990.0
2007-09-18 13:55:00,1.99275,1.9929,1.9926,1.9926,373500000.0
2007-09-18 13:56:00,1.99255,1.9926,1.9924,1.9925,242100000.0
2007-09-18 13:57:00,1.99245,1.9926,1.9924,1.9926,202799999.0
2007-09-18 13:58:00,1.9926,1.99265,1.9923,1.9925,304799998.0
2007-09-18 13:59:00,1.9925,1.9926,1.9924,1.9926,296500000.0
2007-09-18 14:00:00,1.9926,1.9926,1.992,1.9921,799300002.0
2007-09-18 14:01:00,1.99205,1.99215,1.99195,1.992,552300002.0
2007-09-18 14:02:00,1.992,1.9921,1.992,1.99205,176700000.0
2007-09-18 14:03:00,1.99205,1.9924,1.9918,1.9924,1984150003.0
2007-09-18 14:04:00,1.99235,1.9931,1.9923,1.9931,1374800004.0
2007-09-18 14:05:00,1.9931,1.99315,1.99285,1.9929,780800000.0
2007-09-18 14:06:00,1.99285,1.99305,1.9927,1.9928,473200000.0
2007-09-18 14:07:00,1.9928,1.9931,1.99275,1.993,1285199993.0
2007-09-18 14:08:00,1.993,1.9933,1.993,1.99325,652800001.0
2007-09-18 14:09:00,1.9933,1.9945,1.9933,1.9942,1235200004.0
2007-09-18 14:10:00,1.9941,1.9943,1.994,1.9941,1235200004.0
2007-09-18 14:11:00,1.9942,1.9948,1.9942,1.9946,1235200004.0
2007-09-18 14:12:00,1.9945,1.9947,1.9944,1.9944,1235200004.0
2007-09-18 14:13:00,1.9945,1.9946,1.9944,1.9945,1235200004.0
2007-09-18 14:14:00,1.9946,1.9946,1.9942,1.9943,1372799997.0
2007-09-18 14:15:00,1.9944,1.9955,1.9944,1.9952,1372799997.0
2007-09-18 14:16:00,1.9951,1.9954,1.9951,1.9951,1372799997.0
2007-09-18 14:17:00,1.9951,1.9953,1.9951,1.99515,1372799997.0
2007-09-18 14:18:00,1.9952,1.9955,1.9948,1.9955,1845300004.0
2007-09-18 14:19:00,1.9955,1.9955,1.9951,1.99525,1732302989.0
2007-09-18 14:20:00,1.9954,1.9954,1.9943,1.9944,1935000001.0
2007-09-18 14:21:00,1.9945,1.9947,1.9942,1.9942,1935000001.0
2007-09-18 14:22:00,1.9941,1.9942,1.9939,1.994,1146599999.0
2007-09-18 14:23:00,1.994,1.9942,1.9937,1.9941,877699999.0
2007-09-18 14:24:00,1.9943,1.9943,1.9939,1.994,1680400006.0
2007-09-18 14:25:00,1.994,1.9943,1.9939,1.9942,1622020005.0
2007-09-18 14:26:00,1.9942,1.9946,1.9941,1.99445,594600001.0
2007-09-18 14:27:00,1.9945,1.9949,1.99445,1.99475,801899997.0
2007-09-18 14:28:00,1.99475,1.9953,1.99475,1.9953,749299990.0
2007-09-18 14:29:00,1.9953,1.9954,1.99505,1.9952,353900000.0
2007-09-18 14:30:00,1.99515,1.9954,1.99475,1.9951,1313000002.0
2007-09-18 14:31:00,1.99515,1.9961,1.9948,1.996,2057600006.0
2007-09-18 14:32:00,1.99605,1.9964,1.99595,1.9964,1050899996.0
2007-09-18 14:33:00,1.9962,1.9969,1.9962,1.9969,1126400003.0
2007-09-18 14:34:00,1.9969,1.997,1.9967,1.9967,1126400003.0
2007-09-18 14:35:00,1.9967,1.9967,1.99635,1.9965,1219200000.0
2007-09-18 14:36:00,1.9965,1.9969,1.99645,1.9969,1003400008.0
2007-09-18 14:37:00,1.9967,1.9978,1.9967,1.9978,1593799998.0
2007-09-18 14:38:00,1.99795,1.9984,1.9977,1.9984,1593799998.0
2007-09-18 14:39:00,1.9984,1.9991,1.9982,1.999,1850900007.0
2007-09-18 14:40:00,1.9989,1.9991,1.99775,1.99775,972800001.0
2007-09-18 14:41:00,1.99765,1.9978,1.9969,1.9972,823699999.0
2007-09-18 14:42:00,1.99715,1.99725,1.9966,1.99685,673800001.0
2007-09-18 14:43:00,1.99685,1.9972,1.9968,1.997,745850002.0
2007-09-18 14:44:00,1.9969,1.997,1.99665,1.9968,951599998.0
2007-09-18 14:45:00,1.9968,1.997,1.99665,1.9969,1285900000.0
2007-09-18 14:46:00,1.9968,1.9969,1.9965,1.9966,1783800006.0
2007-09-18 14:47:00,1.9966,1.9967,1.9965,1.9966,1059900000.0
2007-09-18 14:48:00,1.9966,1.9967,1.9965,1.9967,1960800008.0
2007-09-18 14:49:00,1.9967,1.9968,1.99645,1.9967,1960800008.0
2007-09-18 14:50:00,1.9967,1.9967,1.99645,1.99645,413199998.0
2007-09-18 14:51:00,1.9965,1.9968,1.99645,1.9967,589099999.0
2007-09-18 14:52:00,1.9967,1.997,1.99665,1.9969,961400002.0
2007-09-18 14:53:00,1.997,1.9971,1.9968,1.9971,181600000.0
2007-09-18 14:54:00,1.9971,1.99715,1.9968,1.9969,273950000.0
2007-09-18 14:55:00,1.9969,1.9969,1.9967,1.99675,270800000.0
2007-09-18 14:56:00,1.99675,1.99675,1.9966,1.9966,644260000.0
2007-09-18 14:57:00,1.9966,1.9971,1.9964,1.9968,1252499999.0
2007-09-18 14:58:00,1.9968,1.9968,1.9966,1.99675,746200000.0
2007-09-18 14:59:00,1.9967,1.9971,1.9966,1.9968,140700000.0
2007-09-18 15:00:00,1.9968,1.9976,1.9967,1.9967,678250002.0
2007-09-18 15:01:00,1.9967,1.9978,1.9967,1.9973,1052900002.0
2007-09-18 15:02:00,1.9981,1.9984,1.99805,1.9984,422499999.0
2007-09-18 15:03:00,1.9984,1.9998,1.9982,1.99915,1777600003.0
2007-09-18 15:04:00,1.99915,1.9996,1.99905,1.9994,1398600008.0
2007-09-18 15:05:00,1.9994,1.9994,1.9985,1.99855,773599999.0
2007-09-18 15:06:00,1.99855,1.9987,1.9984,1.9986,1240999993.0
2007-09-18 15:07:00,1.9986,1.9986,1.9984,1.9985,1151500004.0
2007-09-18 15:08:00,1.9986,1.9988,1.9986,1.9988,730900000.0
2007-09-18 15:09:00,1.9988,1.9991,1.99865,1.999,2120599998.0
2007-09-18 15:10:00,1.999,1.999,1.9986,1.9989,483300000.0
2007-09-18 15:11:00,1.9991,1.9999,1.9991,1.9995,1239000001.0
2007-09-18 15:12:00,1.9995,1.9997,1.9994,1.9995,1217400001.0
2007-09-18 15:13:00,1.9995,1.9995,1.9987,1.9987,892299997.0
2007-09-18 15:14:00,1.9987,1.9989,1.9987,1.9987,1163700003.0
2007-09-18 15:15:00,1.9987,1.9989,1.99865,1.9987,1746300003.0
2007-09-18 15:16:00,1.9987,1.9988,1.9986,1.9986,566099999.0
2007-09-18 15:17:00,1.9986,1.9986,1.99815,1.99815,317100000.0
2007-09-18 15:18:00,1.9981,1.9982,1.99765,1.9979,588600000.0
2007-09-18 15:19:00,1.9979,1.9982,1.9979,1.9981,623500001.0
2007-09-18 15:20:00,1.9981,1.9983,1.998,1.99825,1177699992.0
2007-09-18 15:21:00,1.9982,1.9988,1.9982,1.99835,768599996.0
2007-09-18 15:22:00,1.9984,1.99845,1.9982,1.99835,244400000.0
2007-09-18 15:23:00,1.9983,1.9984,1.9982,1.9983,205900000.0
2007-09-18 15:24:00,1.99825,1.9983,1.9977,1.9977,351100000.0
2007-09-18 15:25:00,1.9977,1.9977,1.9966,1.9966,1164900005.0
2007-09-18 15:26:00,1.9966,1.9968,1.9964,1.9965,614000002.0
2007-09-18 15:27:00,1.9965,1.9967,1.99625,1.9965,572399999.0
2007-09-18 15:28:00,1.9965,1.9966,1.9963,1.9964,214200000.0
2007-09-18 15:29:00,1.9964,1.9967,1.9964,1.9965,425200000.0
2007-09-18 15:30:00,1.99645,1.9966,1.99625,1.99625,258200000.0
2007-09-18 15:31:00,1.9962,1.9962,1.9955,1.99575,1363999997.0
2007-09-18 15:32:00,1.99575,1.996,1.9956,1.9956,1081399997.0
2007-09-18 15:33:00,1.9956,1.9956,1.9945,1.9949,578200000.0
2007-09-18 15:34:00,1.9949,1.99565,1.9948,1.9954,1488499998.0
2007-09-18 15:35:00,1.9955,1.9959,1.9955,1.9956,541399998.0
2007-09-18 15:36:00,1.9956,1.9958,1.99535,1.99535,530999999.0
2007-09-18 15:37:00,1.99535,1.9955,1.99505,1.9952,425500000.0
2007-09-18 15:38:00,1.9952,1.99555,1.99515,1.99555,443600000.0
2007-09-18 15:39:00,1.99555,1.9956,1.99525,1.9953,721999998.0
2007-09-18 15:40:00,1.9953,1.9957,1.99525,1.9956,576100000.0
2007-09-18 15:41:00,1.9956,1.9957,1.9953,1.99545,483300001.0
2007-09-18 15:42:00,1.9955,1.9958,1.99535,1.9957,1496699997.0
2007-09-18 15:43:00,1.9957,1.9958,1.9957,1.9958,228300000.0
2007-09-18 15:44:00,1.9958,1.9963,1.9958,1.99615,746400002.0
2007-09-18 15:45:00,1.99615,1.9962,1.99595,1.99595,615500000.0
2007-09-18 15:46:00,1.99595,1.9962,1.99585,1.9962,1039900002.0
2007-09-18 15:47:00,1.9962,1.9963,1.9961,1.9962,315660000.0
2007-09-18 15:48:00,1.9962,1.9962,1.99605,1.9961,458599998.0
2007-09-18 15:49:00,1.9961,1.99625,1.9961,1.99625,354900001.0
2007-09-18 15:50:00,1.99625,1.9964,1.9961,1.99635,1252200006.0
2007-09-18 15:51:00,1.99635,1.99645,1.9962,1.99645,424899997.0
2007-09-18 15:52:00,1.99645,1.99655,1.99625,1.9963,323000000.0
2007-09-18 15:53:00,1.9963,1.9966,1.9963,1.99645,1020699999.0
2007-09-18 15:54:00,1.9965,1.9966,1.99625,1.9965,616900000.0
2007-09-18 15:55:00,1.9965,1.9965,1.9964,1.99645,539400000.0
2007-09-18 15:56:00,1.9965,1.9966,1.9964,1.9965,520300001.0
2007-09-18 15:57:00,1.9966,1.9967,1.99645,1.9966,823699999.0
2007-09-18 15:58:00,1.9966,1.9967,1.99635,1.9965,525699999.0
2007-09-18 15:59:00,1.9965,1.9966,1.9962,1.99655,988999999.0
2007-09-18 16:00:00,1.99655,1.9968,1.9964,1.9964,242040000.0
2007-09-18 16:01:00,1.9964,1.9967,1.99635,1.99645,861700004.0
2007-09-18 16:02:00,1.9965,1.9965,1.9963,1.9964,262400000.0
2007-09-18 16:03:00,1.9964,1.9965,1.99625,1.99635,286400000.0
2007-09-18 16:04:00,1.9965,1.9966,1.9964,1.9965,421200000.0
2007-09-18 16:05:00,1.9965,1.9965,1.9963,1.9964,336040000.0
2007-09-18 16:06:00,1.9964,1.99645,1.9962,1.9964,560680000.0
2007-09-18 16:07:00,1.9964,1.9965,1.99635,1.9965,880100000.0
2007-09-18 16:08:00,1.9965,1.9965,1.99635,1.9964,763800004.0
2007-09-18 16:09:00,1.99645,1.9966,1.99635,1.99645,1135399989.0
2007-09-18 16:10:00,1.99645,1.9967,1.99645,1.9967,499600000.0
2007-09-18 16:11:00,1.9967,1.9968,1.9967,1.9968,924399998.0
2007-09-18 16:12:00,1.9968,1.99725,1.99675,1.9969,1349300000.0
2007-09-18 16:13:00,1.9969,1.9969,1.99655,1.99685,812300000.0
2007-09-18 16:14:00,1.99685,1.9971,1.9968,1.997,1047400006.0
2007-09-18 16:15:00,1.997,1.9973,1.997,1.9972,1063600000.0
2007-09-18 16:16:00,1.9972,1.9974,1.9972,1.9972,599400000.0
2007-09-18 16:17:00,1.9972,1.9978,1.9972,1.99775,841799999.0
2007-09-18 16:18:00,1.99775,1.998,1.99745,1.99755,2029900007.0
2007-09-18 16:19:00,1.99755,1.99795,1.9975,1.9979,1183799996.0
2007-09-18 16:20:00,1.9979,1.9979,1.9976,1.9976,262800000.0
2007-09-18 16:21:00,1.9976,1.9976,1.99745,1.99745,382100000.0
2007-09-18 16:22:00,1.99745,1.9975,1.99725,1.9973,723299997.0
2007-09-18 16:23:00,1.9973,1.9973,1.99705,1.9971,462800005.0
2007-09-18 16:24:00,1.99715,1.9972,1.99705,1.9972,383000001.0
2007-09-18 16:25:00,1.9972,1.9974,1.99715,1.99715,413000000.0
2007-09-18 16:26:00,1.99715,1.9972,1.9971,1.99715,261999998.0
2007-09-18 16:27:00,1.9971,1.9972,1.997,1.9971,467499997.0
2007-09-18 16:28:00,1.9971,1.9975,1.99705,1.9974,807100006.0
2007-09-18 16:29:00,1.99735,1.9975,1.9973,1.9975,410599999.0
2007-09-18 16:30:00,1.99745,1.9976,1.99745,1.9976,645600000.0
2007-09-18 16:31:00,1.9976,1.9977,1.9976,1.9977,339000001.0
2007-09-18 16:32:00,1.9977,1.9983,1.9977,1.9983,1297299995.0
2007-09-18 16:33:00,1.9983,1.99845,1.99815,1.9982,491000002.0
2007-09-18 16:34:00,1.9982,1.9982,1.9981,1.9981,219400003.0
2007-09-18 16:35:00,1.99805,1.9982,1.9979,1.99805,577199997.0
2007-09-18 16:36:00,1.99805,1.99805,1.9978,1.9978,261050001.0
2007-09-18 16:37:00,1.9979,1.9979,1.99745,1.9978,899650002.0
2007-09-18 16:38:00,1.9978,1.99785,1.9977,1.9978,173200000.0
2007-09-18 16:39:00,1.99775,1.9978,1.9977,1.99775,283699999.0
2007-09-18 16:40:00,1.99775,1.99775,1.9974,1.99745,323700002.0
2007-09-18 16:41:00,1.9975,1.99755,1.9974,1.9975,434200000.0
2007-09-18 16:42:00,1.9975,1.9977,1.9975,1.99765,1058900004.0
2007-09-18 16:43:00,1.99765,1.9979,1.99765,1.9978,540000000.0
2007-09-18 16:44:00,1.9978,1.99785,1.9977,1.9978,812800001.0
2007-09-18 16:45:00,1.9978,1.9978,1.99755,1.9976,887400001.0
2007-09-18 16:46:00,1.9977,1.9977,1.9975,1.9975,514799999.0
2007-09-18 16:47:00,1.9975,1.9978,1.99745,1.9977,881499998.0
2007-09-18 16:48:00,1.9977,1.99785,1.9977,1.9978,137900000.0
2007-09-18 16:49:00,1.9978,1.9982,1.99775,1.9982,981399999.0
2007-09-18 16:50:00,1.99815,1.9986,1.99815,1.9983,491800000.0
2007-09-18 16:51:00,1.9983,1.9983,1.9979,1.998,625600000.0
2007-09-18 16:52:00,1.998,1.9982,1.998,1.99815,305800000.0
2007-09-18 16:53:00,1.9981,1.99815,1.99775,1.9979,202500000.0
2007-09-18 16:54:00,1.9979,1.998,1.9978,1.9978,492399996.0
2007-09-18 16:55:00,1.9978,1.9979,1.99775,1.9978,404199999.0
2007-09-18 16:56:00,1.9978,1.998,1.9976,1.9977,988900000.0
2007-09-18 16:57:00,1.9977,1.9977,1.99725,1.9973,1064300001.0
2007-09-18 16:58:00,1.9973,1.9973,1.9966,1.997,973800002.0
2007-09-18 16:59:00,1.997,1.9972,1.99655,1.9968,1563400005.0
2007-09-18 17:00:00,1.9968,1.9969,1.99625,1.9965,1733999998.0
2007-09-18 17:01:00,1.99655,1.99655,1.9962,1.9963,1081999999.0
2007-09-18 17:02:00,1.9963,1.9967,1.9963,1.9967,717399999.0
2007-09-18 17:03:00,1.9967,1.997,1.9965,1.9967,1242699998.0
2007-09-18 17:04:00,1.9967,1.9967,1.9963,1.9966,1354000001.0
2007-09-18 17:05:00,1.9966,1.9967,1.99645,1.9967,1522799997.0
2007-09-18 17:06:00,1.9967,1.9973,1.99665,1.9971,1188400002.0
2007-09-18 17:07:00,1.9971,1.9975,1.9971,1.9975,692399999.0
2007-09-18 17:08:00,1.9975,1.9975,1.9974,1.9974,292700000.0
2007-09-18 17:09:00,1.9975,1.9977,1.99725,1.9977,369100000.0
2007-09-18 17:10:00,1.9977,1.9977,1.99735,1.9975,518899998.0
2007-09-18 17:11:00,1.9975,1.9977,1.9975,1.9976,369800000.0
2007-09-18 17:12:00,1.9976,1.9977,1.9969,1.9969,444000000.0
2007-09-18 17:13:00,1.9969,1.9975,1.9969,1.9974,687999998.0
2007-09-18 17:14:00,1.9974,1.9974,1.99715,1.99715,569600000.0
2007-09-18 17:15:00,1.9972,1.99755,1.99715,1.99745,911800002.0
2007-09-18 17:16:00,1.99745,1.9975,1.9968,1.99725,744700005.0
2007-09-18 17:17:00,1.99725,1.9975,1.9972,1.9974,539599996.0
2007-09-18 17:18:00,1.9974,1.9975,1.99725,1.9974,369300003.0
2007-09-18 17:19:00,1.9974,1.9974,1.99705,1.99705,881799997.0
2007-09-18 17:20:00,1.99705,1.9972,1.9969,1.997,779999999.0
2007-09-18 17:21:00,1.997,1.997,1.99645,1.9965,627700001.0
2007-09-18 17:22:00,1.9965,1.9967,1.99645,1.9966,388400000.0
2007-09-18 17:23:00,1.9966,1.9967,1.9965,1.9966,588299998.0
2007-09-18 17:24:00,1.9966,1.9967,1.99655,1.99655,270400000.0
2007-09-18 17:25:00,1.9966,1.9968,1.99645,1.9967,417100000.0
2007-09-18 17:26:00,1.9967,1.9968,1.9965,1.9965,589500000.0
2007-09-18 17:27:00,1.9965,1.9967,1.9965,1.9966,416000000.0
2007-09-18 17:28:00,1.9966,1.997,1.9965,1.997,1091400002.0
2007-09-18 17:29:00,1.997,1.9971,1.9967,1.9969,897199998.0
2007-09-18 17:30:00,1.9969,1.9969,1.9967,1.9968,255000000.0
2007-09-18 17:31:00,1.9968,1.9968,1.9966,1.9966,479000003.0
2007-09-18 17:32:00,1.9966,1.9967,1.99645,1.9967,410799998.0
2007-09-18 17:33:00,1.9967,1.9972,1.9966,1.9971,895100000.0
2007-09-18 17:34:00,1.9971,1.9972,1.997,1.9972,463900001.0
2007-09-18 17:35:00,1.9973,1.9975,1.9972,1.9973,363900000.0
2007-09-18 17:36:00,1.9973,1.9973,1.9971,1.9971,591000000.0
2007-09-18 17:37:00,1.9971,1.9973,1.99705,1.9971,895149999.0
2007-09-18 17:38:00,1.9971,1.9973,1.99705,1.9972,728799996.0
2007-09-18 17:39:00,1.99715,1.9972,1.9971,1.9972,168700000.0
2007-09-18 17:40:00,1.9971,1.9975,1.9971,1.9975,360100000.0
2007-09-18 17:41:00,1.9975,1.9975,1.9973,1.9974,531500000.0
2007-09-18 17:42:00,1.99735,1.99785,1.99735,1.9977,1767074996.0
2007-09-18 17:43:00,1.9977,1.99785,1.99765,1.9977,509100002.0
2007-09-18 17:44:00,1.9977,1.9977,1.99735,1.9975,801400008.0
2007-09-18 17:45:00,1.9975,1.9976,1.9974,1.9975,175200000.0
2007-09-18 17:46:00,1.9975,1.9975,1.9972,1.9973,322900001.0
2007-09-18 17:47:00,1.9973,1.9976,1.9973,1.9976,877800005.0
2007-09-18 17:48:00,1.9976,1.9978,1.9975,1.9978,814599999.0
2007-09-18 17:49:00,1.9978,1.9978,1.9977,1.9977,208400000.0
2007-09-18 17:50:00,1.9977,1.9977,1.9973,1.9973,725300000.0
2007-09-18 17:51:00,1.9974,1.9974,1.99695,1.9971,905300004.0
2007-09-18 17:52:00,1.9971,1.9973,1.9971,1.9971,467700000.0
2007-09-18 17:53:00,1.9971,1.9971,1.997,1.9971,193900000.0
2007-09-18 17:54:00,1.9971,1.9972,1.997,1.997,305100001.0
2007-09-18 17:55:00,1.9971,1.99715,1.997,1.997,193800000.0
2007-09-18 17:56:00,1.9971,1.9972,1.997,1.9971,419999999.0
2007-09-18 17:57:00,1.9971,1.9974,1.997,1.997,630900000.0
2007-09-18 17:58:00,1.997,1.9972,1.997,1.9972,238000002.0
2007-09-18 17:59:00,1.99705,1.9971,1.99695,1.9971,553600000.0
2007-09-18 18:00:00,1.9971,1.99745,1.9971,1.9972,1091200002.0
2007-09-18 18:01:00,1.9972,1.9973,1.9972,1.9973,134100000.0
2007-09-18 18:02:00,1.9974,1.9975,1.9973,1.9975,702800000.0
2007-09-18 18:03:00,1.9975,1.99775,1.99745,1.9977,900399986.0
2007-09-18 18:04:00,1.9977,1.9977,1.99735,1.9974,1426100005.0
2007-09-18 18:05:00,1.9974,1.9976,1.9973,1.9975,670900002.0
2007-09-18 18:06:00,1.9975,1.9976,1.99735,1.99745,761700005.0
2007-09-18 18:07:00,1.99745,1.99745,1.9972,1.9972,587299999.0
2007-09-18 18:08:00,1.9972,1.9972,1.997,1.9971,314999999.0
2007-09-18 18:09:00,1.9972,1.9973,1.99695,1.997,654700000.0
2007-09-18 18:10:00,1.99695,1.9973,1.99695,1.9972,1247799997.0
2007-09-18 18:11:00,1.99715,1.9974,1.99715,1.99735,314900001.0
2007-09-18 18:12:00,1.9974,1.9974,1.99715,1.9974,740199994.0
2007-09-18 18:13:00,1.9974,1.9978,1.9974,1.9978,632600006.0
2007-09-18 18:14:00,1.9978,1.998,1.9976,1.9977,584899997.0
2007-09-18 18:15:00,1.9977,1.9977,1.9976,1.9976,292100000.0
2007-09-18 18:16:00,1.9976,1.9979,1.9976,1.9978,638600004.0
2007-09-18 18:17:00,1.9978,1.9979,1.9976,1.99775,793300000.0
2007-09-18 18:18:00,1.99785,1.9979,1.9978,1.99785,192499999.0
2007-09-18 18:19:00,1.9979,1.9981,1.9979,1.9981,501900004.0
2007-09-18 18:20:00,1.9981,1.9982,1.9979,1.9981,612900001.0
2007-09-18 18:21:00,1.9981,1.9983,1.998,1.9981,245700000.0
2007-09-18 18:22:00,1.9981,1.9983,1.99795,1.9982,1198200010.0
2007-09-18 18:23:00,1.9981,1.9982,1.9979,1.9981,291100003.0
2007-09-18 18:24:00,1.998,1.9982,1.998,1.998,291100003.0
2007-09-18 18:25:00,1.998,1.998,1.99795,1.99795,107100000.0
2007-09-18 18:26:00,1.998,1.99815,1.998,1.9981,217499999.0
2007-09-18 18:27:00,1.9981,1.9982,1.9981,1.99815,297600000.0
2007-09-18 18:28:00,1.99815,1.9982,1.9981,1.9982,92400000.0
2007-09-18 18:29:00,1.9982,1.9982,1.9975,1.99755,660899999.0
2007-09-18 18:30:00,1.9975,1.99765,1.99745,1.99765,270600003.0
2007-09-18 18:31:00,1.99765,1.99765,1.9974,1.99755,515899996.0
2007-09-18 18:32:00,1.9976,1.9976,1.9975,1.9975,18400000.0
2007-09-18 18:33:00,1.9975,1.9976,1.99745,1.9975,223699998.0
2007-09-18 18:34:00,1.9976,1.9976,1.9975,1.9975,298900000.0
2007-09-18 18:35:00,1.9975,1.9976,1.9975,1.9976,117800000.0
2007-09-18 18:36:00,1.99755,1.9979,1.99755,1.9978,131500000.0
2007-09-18 18:37:00,1.9978,1.998,1.9978,1.998,234100000.0
2007-09-18 18:38:00,1.998,1.998,1.9979,1.9979,155300000.0
2007-09-18 18:39:00,1.9979,1.998,1.99785,1.998,192400001.0
2007-09-18 18:40:00,1.998,1.9981,1.9979,1.998,279800004.0
2007-09-18 18:41:00,1.998,1.9981,1.998,1.998,265800000.0
2007-09-18 18:42:00,1.998,1.9981,1.998,1.9981,56400000.0
2007-09-18 18:43:00,1.99815,1.9985,1.9981,1.9985,783699999.0
2007-09-18 18:44:00,1.9985,1.9985,1.99835,1.9985,232000000.0
2007-09-18 18:45:00,1.9985,1.9985,1.9983,1.9984,329399996.0
2007-09-18 18:46:00,1.9984,1.9984,1.9983,1.9984,106900000.0
2007-09-18 18:47:00,1.9984,1.9984,1.9983,1.99835,60800000.0
2007-09-18 18:48:00,1.9983,1.9985,1.9983,1.9983,1088000002.0
2007-09-18 18:49:00,1.9983,1.99855,1.9983,1.99855,613800000.0
2007-09-18 18:50:00,1.99855,1.9987,1.99855,1.9987,383800000.0
2007-09-18 18:51:00,1.9987,1.9987,1.9987,1.9987,190800000.0
2007-09-18 18:52:00,1.9987,1.9987,1.99855,1.9987,558399999.0
2007-09-18 18:53:00,1.9987,1.9987,1.99855,1.9987,289200000.0
2007-09-18 18:54:00,1.9987,1.9987,1.99855,1.9986,289600000.0
2007-09-18 18:55:00,1.9986,1.9987,1.9986,1.9986,406700000.0
2007-09-18 18:56:00,1.9986,1.9986,1.99845,1.9985,503499993.0
2007-09-18 18:57:00,1.9985,1.9985,1.9984,1.9985,379899996.0
2007-09-18 18:58:00,1.9985,1.9988,1.9985,1.9986,545899999.0
2007-09-18 18:59:00,1.9986,1.9986,1.9985,1.99855,299900000.0
2007-09-18 19:00:00,1.99855,1.9986,1.99855,1.99855,145600000.0
2007-09-18 19:01:00,1.99855,1.9988,1.99845,1.9986,394200001.0
2007-09-18 19:02:00,1.9986,1.9986,1.99845,1.9985,856899996.0
2007-09-18 19:03:00,1.9985,1.9986,1.9985,1.9986,239200000.0
2007-09-18 19:04:00,1.9986,1.9986,1.9985,1.9985,381199993.0
2007-09-18 19:05:00,1.9985,1.9986,1.9985,1.9986,56300001.0
2007-09-18 19:06:00,1.9986,1.9987,1.9986,1.9987,289300000.0
2007-09-18 19:07:00,1.9987,1.9991,1.9987,1.9991,572500000.0
2007-09-18 19:08:00,1.9991,1.9992,1.9991,1.9992,681399996.0
2007-09-18 19:09:00,1.9992,1.99935,1.999,1.999,176349999.0
2007-09-18 19:10:00,1.999,1.999,1.999,1.999,5000000.0
2007-09-18 19:11:00,1.999,1.999,1.9989,1.999,322000000.0
2007-09-18 19:12:00,1.999,1.999,1.999,1.999,504000000.0
2007-09-18 19:13:00,1.999,1.9991,1.999,1.9991,881399999.0
2007-09-18 19:14:00,1.9991,1.9992,1.999,1.999,113900000.0
2007-09-18 19:15:00,1.999,1.9993,1.999,1.99915,1181199998.0
2007-09-18 19:16:00,1.99915,1.9993,1.99915,1.99915,196200000.0
2007-09-18 19:17:00,1.9992,1.9997,1.99905,1.9996,495600000.0
2007-09-18 19:18:00,1.9996,1.9996,1.99935,1.99945,422999999.0
2007-09-18 19:19:00,1.99945,1.9998,1.99945,1.9996,293699999.0
2007-09-18 19:20:00,1.9996,1.9997,1.9995,1.9995,576049999.0
2007-09-18 19:21:00,1.9995,1.9996,1.9994,1.9996,311850000.0
2007-09-18 19:22:00,1.9996,1.9997,1.9995,1.99955,123000000.0
2007-09-18 19:23:00,1.99955,1.9997,1.99955,1.9996,125200000.0
2007-09-18 19:24:00,1.9996,1.9997,1.99955,1.9997,357499999.0
2007-09-18 19:25:00,1.9997,1.9998,1.9995,1.99955,917500003.0
2007-09-18 19:26:00,1.99955,2.0005,1.99955,2.0003,1664300002.0
2007-09-18 19:27:00,2.0003,2.0004,2.0002,2.0003,304600000.0
2007-09-18 19:28:00,2.0003,2.0005,2.00025,2.00025,275600000.0
2007-09-18 19:29:00,2.00025,2.0006,2.0,2.0004,598600000.0
2007-09-18 19:30:00,2.0004,2.0015,2.0004,2.0011,1537799995.0
2007-09-18 19:31:00,2.0011,2.0011,2.0008,2.001,643400001.0
2007-09-18 19:32:00,2.00095,2.0016,2.00095,2.00145,1083300001.0
2007-09-18 19:33:00,2.0014,2.0016,2.0014,2.0015,379399994.0
2007-09-18 19:34:00,2.0015,2.00255,2.0014,2.00255,716700004.0
2007-09-18 19:35:00,2.00255,2.0026,2.00225,2.0025,1482297495.0
2007-09-18 19:36:00,2.0023,2.0024,2.00195,2.0021,564500001.0
2007-09-18 19:37:00,2.002,2.002,2.0017,2.0018,797100010.0
2007-09-18 19:38:00,2.0018,2.002,2.0018,2.00195,550099997.0
2007-09-18 19:39:00,2.00195,2.002,2.00185,2.0019,850800001.0
2007-09-18 19:40:00,2.0019,2.0019,2.00155,2.00165,584000003.0
2007-09-18 19:41:00,2.0016,2.0016,2.0015,2.0015,461499998.0
2007-09-18 19:42:00,2.0015,2.0018,2.0014,2.0014,608900001.0
2007-09-18 19:43:00,2.0014,2.00155,2.00125,2.0015,223500000.0
2007-09-18 19:44:00,2.00155,2.0017,2.0013,2.0014,162800000.0
2007-09-18 19:45:00,2.0014,2.0015,2.0013,2.0015,590799999.0
2007-09-18 19:46:00,2.0015,2.0016,2.0013,2.0013,167900002.0
2007-09-18 19:47:00,2.0013,2.0014,2.0011,2.0011,113300000.0
2007-09-18 19:48:00,2.0011,2.0011,2.0009,2.00095,420900005.0
2007-09-18 19:49:00,2.001,2.001,2.00075,2.00085,209400000.0
2007-09-18 19:50:00,2.00085,2.00095,2.00065,2.0009,950599996.0
2007-09-18 19:51:00,2.00095,2.001,2.0008,2.0008,52000000.0
2007-09-18 19:52:00,2.00085,2.0009,2.00065,2.0008,422100000.0
2007-09-18 19:53:00,2.0008,2.001,2.00075,2.00085,414900001.0
2007-09-18 19:54:00,2.00085,2.0011,2.0008,2.00085,975599999.0
2007-09-18 19:55:00,2.00085,2.00085,2.0002,2.00025,855399998.0
2007-09-18 19:56:00,2.00025,2.00055,2.00025,2.0005,483600001.0
2007-09-18 19:57:00,2.0005,2.0007,2.00015,2.0005,601600002.0
2007-09-18 19:58:00,2.0005,2.0006,2.00025,2.00025,721699992.0
2007-09-18 19:59:00,2.00025,2.00025,2.0,2.0001,640599995.0
2007-09-18 20:00:00,2.0001,2.0004,2.0,2.0004,661399993.0
2007-09-18 20:01:00,2.0003,2.0006,2.00025,2.0006,1205800003.0
2007-09-18 20:02:00,2.0006,2.00125,2.0006,2.00085,1315800004.0
2007-09-18 20:03:00,2.0008,2.001,2.00075,2.00085,784200000.0
2007-09-18 20:04:00,2.0009,2.0009,2.00065,2.00085,981899995.0
2007-09-18 20:05:00,2.00085,2.00085,2.0003,2.0005,714599995.0
2007-09-18 20:06:00,2.00045,2.0006,1.9999,1.99995,769399998.0
2007-09-18 20:07:00,1.99995,1.99995,1.9998,1.9998,243100000.0
2007-09-18 20:08:00,1.9998,1.9998,1.9995,1.9997,219100000.0
2007-09-18 20:09:00,1.9998,2.0001,1.99975,2.0,584700006.0
2007-09-18 20:10:00,2.0,2.0,1.99975,1.99975,331400001.0
2007-09-18 20:11:00,1.99975,2.0,1.99975,1.9998,302600001.0
2007-09-18 20:12:00,1.9999,2.0001,1.9996,1.9996,647700000.0
2007-09-18 20:13:00,1.9996,1.9998,1.9996,1.9997,202000002.0
2007-09-18 20:14:00,1.9997,2.00048,1.9991,2.0001,119600000.0
2007-09-18 20:15:00,2.00023,2.0068,2.00023,2.0061,1478875003.0
2007-09-18 20:16:00,2.0061,2.0076,2.005,2.00755,1446500002.0
2007-09-18 20:17:00,2.0076,2.0111,2.00755,2.01085,1788399999.0
2007-09-18 20:18:00,2.011,2.011,2.00665,2.00745,1253449999.0
2007-09-18 20:19:00,2.0073,2.0076,2.0054,2.0054,951100000.0
2007-09-18 20:20:00,2.0054,2.00612,2.0021,2.0041,1155700000.0
2007-09-18 20:21:00,2.0041,2.0066,2.004,2.0066,1510300003.0
2007-09-18 20:22:00,2.0066,2.007,2.0052,2.007,1318599999.0
2007-09-18 20:23:00,2.00685,2.00685,2.0053,2.0056,839199997.0
2007-09-18 20:24:00,2.00555,2.0057,2.0051,2.0054,558300004.0
2007-09-18 20:25:00,2.0054,2.0071,2.0052,2.0069,727000002.0
2007-09-18 20:26:00,2.0069,2.0075,2.0064,2.0074,432699998.0
2007-09-18 20:27:00,2.0073,2.0074,2.0067,2.0074,1196099999.0
2007-09-18 20:28:00,2.0074,2.0076,2.00715,2.0073,2082000003.0
2007-09-18 20:29:00,2.0073,2.0077,2.007,2.00745,1339399992.0
2007-09-18 20:30:00,2.0073,2.0077,2.0069,2.0077,1797200007.0
2007-09-18 20:31:00,2.0078,2.0085,2.0078,2.00815,1797200007.0
2007-09-18 20:32:00,2.0082,2.01035,2.0082,2.0102,2135700003.0
2007-09-18 20:33:00,2.0101,2.0116,2.0101,2.0113,1812350015.0
2007-09-18 20:34:00,2.0112,2.0115,2.0102,2.0114,1812350015.0
2007-09-18 20:35:00,2.0116,2.0145,2.0116,2.0138,1812350015.0
2007-09-18 20:36:00,2.0144,2.0144,2.0126,2.0127,1812350015.0
2007-09-18 20:37:00,2.0131,2.0132,2.013,2.013,1812350015.0
2007-09-18 20:38:00,2.0137,2.0137,2.01235,2.01245,1812350015.0
2007-09-18 20:39:00,2.0125,2.0127,2.01205,2.0122,1870200006.0
2007-09-18 20:40:00,2.0122,2.0125,2.0119,2.0122,1733375009.0
2007-09-18 20:41:00,2.0122,2.0123,2.0109,2.011,2098499993.0
2007-09-18 20:42:00,2.011,2.0114,2.0108,2.01105,1925824999.0
2007-09-18 20:43:00,2.011,2.0117,2.0109,2.0116,10400000.0
2007-09-18 20:44:00,2.0117,2.0117,2.011,2.0117,10400000.0
2007-09-18 20:45:00,2.0126,2.0131,2.0126,2.0131,10400000.0
2007-09-18 20:46:00,2.0135,2.014,2.0131,2.0133,774799999.0
2007-09-18 20:47:00,2.0133,2.014,2.01315,2.01355,1390300003.0
2007-09-18 20:48:00,2.0135,2.014,2.0131,2.01395,1340000002.0
2007-09-18 20:49:00,2.01395,2.015,2.0138,2.0148,1465900004.0
2007-09-18 20:50:00,2.0148,2.015,2.01395,2.01415,1839199999.0
2007-09-18 20:51:00,2.01415,2.0151,2.0138,2.0145,1231599999.0
2007-09-18 20:52:00,2.0145,2.0145,2.01255,2.0126,1712099994.0
2007-09-18 20:53:00,2.01265,2.0134,2.0125,2.0132,1962800001.0
2007-09-18 20:54:00,2.0133,2.0138,2.0131,2.0132,1974900005.0
2007-09-18 20:55:00,2.0132,2.0133,2.0126,2.0131,1586499989.0
2007-09-18 20:56:00,2.0131,2.0134,2.01245,2.01245,1279499997.0
2007-09-18 20:57:00,2.0125,2.0128,2.0124,2.01255,1306700005.0
2007-09-18 20:58:00,2.01255,2.0131,2.01235,2.013,1827999993.0
2007-09-18 20:59:00,2.0131,2.0135,2.0129,2.013,1471199995.0
2007-09-18 21:00:00,2.01295,2.0137,2.0128,2.0132,1471199995.0
2007-09-18 21:01:00,2.0133,2.0133,2.0125,2.0125,1257400004.0
2007-09-18 21:02:00,2.0129,2.013,2.0126,2.0128,1257400004.0
2007-09-18 21:03:00,2.01275,2.0128,2.0121,2.0121,1257400004.0
2007-09-18 21:04:00,2.0121,2.0122,2.0118,2.0118,1063899991.0
2007-09-18 21:05:00,2.0118,2.0121,2.0117,2.012,1515800005.0
2007-09-18 21:06:00,2.012,2.0125,2.0119,2.0124,1459099987.0
2007-09-18 21:07:00,2.0124,2.0126,2.0123,2.0125,1494099996.0
2007-09-18 21:08:00,2.0125,2.0127,2.0124,2.0126,1074099998.0
2007-09-18 21:09:00,2.0125,2.0129,2.0125,2.0126,2040239987.0
2007-09-18 21:10:00,2.0126,2.0131,2.0126,2.013,1229099978.0
2007-09-18 21:11:00,2.013,2.0135,2.01275,2.0135,967299998.0
2007-09-18 21:12:00,2.0135,2.0137,2.01345,2.0136,1252030007.0
2007-09-18 21:13:00,2.0136,2.014,2.01355,2.014,1346299999.0
2007-09-18 21:14:00,2.014,2.014,2.0133,2.0133,965999995.0
2007-09-18 21:15:00,2.0133,2.0135,2.0128,2.0132,950299999.0
2007-09-18 21:16:00,2.0132,2.0136,2.013,2.013,1043100000.0
2007-09-18 21:17:00,2.013,2.01305,2.0126,2.01265,516200000.0
2007-09-18 21:18:00,2.01265,2.0131,2.01265,2.01285,1380699996.0
2007-09-18 21:19:00,2.0129,2.0131,2.0128,2.0131,785400002.0
2007-09-18 21:20:00,2.0132,2.0135,2.0132,2.0132,522100000.0
2007-09-18 21:21:00,2.0132,2.0136,2.01315,2.01325,1062899995.0
2007-09-18 21:22:00,2.01325,2.01325,2.0129,2.0129,355199999.0
2007-09-18 21:23:00,2.013,2.01305,2.0128,2.0129,320200000.0
2007-09-18 21:24:00,2.0129,2.0132,2.0128,2.01295,993000002.0
2007-09-18 21:25:00,2.01295,2.013,2.01255,2.0128,897100002.0
2007-09-18 21:26:00,2.01275,2.0129,2.01275,2.01285,356299998.0
2007-09-18 21:27:00,2.0129,2.01305,2.0128,2.0128,321500000.0
2007-09-18 21:28:00,2.0128,2.0129,2.0126,2.0129,859100002.0
2007-09-18 21:29:00,2.0129,2.013,2.01275,2.0128,1081100019.0
2007-09-18 21:30:00,2.0128,2.0132,2.01275,2.0131,370700000.0
2007-09-18 21:31:00,2.0131,2.0135,2.01295,2.01325,1119799991.0
2007-09-18 21:32:00,2.01325,2.0137,2.0132,2.01345,1139800002.0
2007-09-18 21:33:00,2.01345,2.0137,2.01325,2.0133,1659900003.0
2007-09-18 21:34:00,2.0133,2.0133,2.01305,2.0131,618700003.0
2007-09-18 21:35:00,2.01305,2.0132,2.01305,2.0132,194200001.0
2007-09-18 21:36:00,2.0132,2.0132,2.01295,2.01305,881699998.0
2007-09-18 21:37:00,2.013,2.0133,2.0129,2.0129,1083099998.0
2007-09-18 21:38:00,2.0129,2.0131,2.0129,2.0131,147299998.0
2007-09-18 21:39:00,2.0131,2.0132,2.01295,2.0131,686299993.0
2007-09-18 21:40:00,2.0131,2.0135,2.01305,2.01315,1218800004.0
2007-09-18 21:41:00,2.01315,2.01315,2.0129,2.0129,251100000.0
2007-09-18 21:42:00,2.0129,2.0132,2.01275,2.0131,831200004.0
2007-09-18 21:43:00,2.0131,2.01345,2.01305,2.0133,621399999.0
2007-09-18 21:44:00,2.01335,2.01335,2.0128,2.0132,366600000.0
2007-09-18 21:45:00,2.0134,2.0135,2.01295,2.0133,322249999.0
2007-09-18 21:46:00,2.0133,2.0134,2.0132,2.0133,1343600002.0
2007-09-18 21:47:00,2.01325,2.01335,2.01295,2.01305,2068999987.0
2007-09-18 21:48:00,2.01305,2.0132,2.013,2.01315,463800000.0
2007-09-18 21:49:00,2.01315,2.0132,2.01295,2.01295,446699995.0
2007-09-18 21:50:00,2.01295,2.0132,2.0129,2.013,174700000.0
2007-09-18 21:51:00,2.013,2.013,2.0125,2.0125,470600005.0
2007-09-18 21:52:00,2.0126,2.0126,2.0122,2.0122,861391743.0
2007-09-18 21:53:00,2.01195,2.0123,2.0117,2.01175,577509371.0
2007-09-18 21:54:00,2.0118,2.01185,2.01155,2.01155,565600001.0
2007-09-18 21:55:00,2.01155,2.0116,2.01145,2.0115,278800000.0
2007-09-18 21:56:00,2.0115,2.0117,2.0113,2.0115,671999997.0
2007-09-18 21:57:00,2.0115,2.0116,2.01145,2.0115,306999998.0
2007-09-18 21:58:00,2.0115,2.0118,2.01145,2.0117,551799995.0
2007-09-18 21:59:00,2.0117,2.0121,2.01165,2.0118,855099997.0
2007-09-18 22:00:00,2.0118,2.0119,2.0116,2.0119,336000001.0
2007-09-18 22:01:00,2.0119,2.0123,2.01185,2.0123,571100003.0
2007-09-18 22:02:00,2.0122,2.0123,2.0121,2.0121,447899998.0
2007-09-18 22:03:00,2.0121,2.0124,2.012,2.0123,531600003.0
2007-09-18 22:04:00,2.0123,2.0124,2.01225,2.0124,222000002.0
2007-09-18 22:05:00,2.0124,2.0126,2.0124,2.0126,76200000.0
2007-09-18 22:06:00,2.0124,2.0126,2.0124,2.0124,40900000.0
2007-09-18 22:07:00,2.0124,2.0124,2.0123,2.0124,159299998.0
2007-09-18 22:08:00,2.0124,2.0126,2.0122,2.0124,129700000.0
2007-09-18 22:09:00,2.0124,2.0124,2.01195,2.0121,359100003.0
2007-09-18 22:10:00,2.0122,2.0124,2.01205,2.0124,1114300021.0
2007-09-18 22:11:00,2.0124,2.01245,2.01215,2.0123,412599994.0
2007-09-18 22:12:00,2.0123,2.0125,2.0122,2.0123,629799997.0
2007-09-18 22:13:00,2.0123,2.0126,2.0122,2.0124,301900000.0
2007-09-18 22:14:00,2.0126,2.013,2.0126,2.01285,233100000.0
2007-09-18 22:15:00,2.01285,2.0131,2.0128,2.0128,122000000.0
2007-09-18 22:16:00,2.0128,2.0128,2.0126,2.0128,227400002.0
2007-09-18 22:17:00,2.0128,2.0129,2.0126,2.0126,178999996.0
2007-09-18 22:18:00,2.0126,2.0128,2.0126,2.0128,500900003.0
2007-09-18 22:19:00,2.0128,2.0128,2.01255,2.01275,302700001.0
2007-09-18 22:20:00,2.0129,2.013,2.01275,2.01285,355600000.0
2007-09-18 22:21:00,2.0129,2.013,2.0129,2.01295,194200001.0
2007-09-18 22:22:00,2.01295,2.01305,2.01285,2.01295,113100000.0
2007-09-18 22:23:00,2.01295,2.01315,2.01285,2.0131,94700001.0
2007-09-18 22:24:00,2.0133,2.0133,2.01265,2.0129,505799999.0
2007-09-18 22:25:00,2.01295,2.01295,2.0127,2.01295,110800000.0
2007-09-18 22:26:00,2.013,2.013,2.0128,2.01295,54000001.0
2007-09-18 22:27:00,2.01295,2.01295,2.01265,2.01265,480399995.0
2007-09-18 22:28:00,2.0128,2.01305,2.01265,2.0127,309000001.0
2007-09-18 22:29:00,2.01265,2.01315,2.0126,2.01305,388799999.0
2007-09-18 22:30:00,2.013,2.01315,2.01285,2.013,244900004.0
2007-09-18 22:31:00,2.0131,2.0133,2.0129,2.0133,294100000.0
2007-09-18 22:32:00,2.01315,2.01335,2.0131,2.01335,245099999.0
2007-09-18 22:33:00,2.01335,2.01335,2.0131,2.0131,51100000.0
2007-09-18 22:34:00,2.0131,2.01335,2.0131,2.01315,151400000.0
2007-09-18 22:35:00,2.01315,2.01315,2.0131,2.01315,43600000.0
2007-09-18 22:36:00,2.01315,2.01315,2.01315,2.01315,7200000.0
2007-09-18 22:37:00,2.0132,2.0132,2.01315,2.0132,14400000.0
2007-09-18 22:38:00,2.0132,2.0132,2.01295,2.013,84900000.0
2007-09-18 22:39:00,2.013,2.01325,2.0129,2.01325,182700001.0
2007-09-18 22:40:00,2.0132,2.01335,2.0132,2.01335,149200000.0
2007-09-18 22:41:00,2.01335,2.01335,2.01315,2.0132,135600000.0
2007-09-18 22:42:00,2.0132,2.0134,2.0132,2.01325,130400000.0
2007-09-18 22:43:00,2.01325,2.01345,2.0132,2.01345,101100000.0
2007-09-18 22:44:00,2.0134,2.0134,2.01335,2.01335,26400000.0
2007-09-18 22:45:00,2.0134,2.01345,2.0134,2.01345,56000000.0
2007-09-18 22:46:00,2.01345,2.0136,2.0134,2.0135,238800000.0
2007-09-18 22:47:00,2.0135,2.0135,2.0135,2.0135,22000000.0
2007-09-18 22:48:00,2.0135,2.0138,2.0135,2.0136,208400000.0
2007-09-18 22:49:00,2.0136,2.0136,2.01345,2.01345,56800000.0
2007-09-18 22:50:00,2.01345,2.01365,2.0134,2.01345,114800000.0
2007-09-18 22:51:00,2.01345,2.01345,2.013,2.0131,216000000.0
2007-09-18 22:52:00,2.0131,2.01315,2.0128,2.0128,137100000.0
2007-09-18 22:53:00,2.0128,2.0131,2.01275,2.013,352199999.0
2007-09-18 22:54:00,2.013,2.01315,2.013,2.0131,126000000.0
2007-09-18 22:55:00,2.0131,2.0132,2.0127,2.0127,119600001.0
2007-09-18 22:56:00,2.01275,2.013,2.01275,2.013,238100000.0
2007-09-18 22:57:00,2.0131,2.0132,2.0131,2.0132,12000000.0
2007-09-18 22:58:00,2.013,2.0133,2.01295,2.0133,97400000.0
2007-09-18 22:59:00,2.0133,2.0133,2.013,2.013,128400000.0
2007-09-18 23:00:00,2.013,2.013,2.013,2.013,44000000.0
2007-09-18 23:01:00,2.013,2.013,2.0123,2.0123,84100000.0
2007-09-18 23:02:00,2.0124,2.0128,2.0124,2.0125,136100000.0
2007-09-18 23:03:00,2.0125,2.0126,2.0123,2.0124,234200000.0
2007-09-18 23:04:00,2.0124,2.0125,2.0122,2.0123,145200000.0
2007-09-18 23:05:00,2.0123,2.0125,2.0119,2.0123,157299997.0
2007-09-18 23:06:00,2.0121,2.0122,2.0119,2.0122,183399999.0
2007-09-18 23:07:00,2.0122,2.0123,2.01185,2.01185,311799998.0
2007-09-18 23:08:00,2.0119,2.01235,2.0119,2.0121,87899999.0
2007-09-18 23:09:00,2.0122,2.0122,2.0121,2.0121,31099999.0
2007-09-18 23:10:00,2.01215,2.0122,2.0119,2.01195,258700000.0
2007-09-18 23:11:00,2.012,2.012,2.01195,2.01195,15100000.0
2007-09-18 23:12:00,2.01195,2.01195,2.0116,2.0117,194400000.0
2007-09-18 23:13:00,2.01175,2.0121,2.0117,2.01175,192700000.0
2007-09-18 23:14:00,2.01175,2.01195,2.0117,2.01175,82400000.0
2007-09-18 23:15:00,2.01175,2.01195,2.01165,2.0117,313300000.0
2007-09-18 23:16:00,2.0117,2.012,2.01165,2.0118,323700000.0
2007-09-18 23:17:00,2.0118,2.0119,2.0118,2.0118,104000000.0
2007-09-18 23:18:00,2.01175,2.0118,2.0116,2.0116,62400000.0
2007-09-18 23:19:00,2.0116,2.01165,2.0116,2.01165,28800000.0
2007-09-18 23:20:00,2.01175,2.0122,2.01175,2.01205,116800000.0
2007-09-18 23:21:00,2.01205,2.0122,2.01195,2.0121,91700000.0
2007-09-18 23:22:00,2.0121,2.01215,2.0121,2.01215,50400000.0
2007-09-18 23:23:00,2.01215,2.01215,2.0121,2.0121,22500000.0
2007-09-18 23:24:00,2.01189,2.01194,2.01185,2.01185,4000000.0
2007-09-18 23:25:00,2.0121,2.01215,2.0121,2.0121,29500000.0
2007-09-18 23:26:00,2.01205,2.01205,2.01185,2.01205,113600000.0
2007-09-18 23:27:00,2.01205,2.0124,2.0119,2.0123,282700002.0
2007-09-18 23:28:00,2.0123,2.0123,2.0123,2.0123,16000000.0
2007-09-18 23:29:00,2.01225,2.0124,2.01205,2.0123,65600000.0
2007-09-18 23:30:00,2.0123,2.0124,2.0123,2.0123,32000000.0
2007-09-18 23:31:00,2.0123,2.0123,2.0123,2.0123,28000000.0
2007-09-18 23:32:00,2.0123,2.0125,2.012,2.01205,215300000.0
2007-09-18 23:33:00,2.01188,2.01188,2.01177,2.01177,123900000.0
2007-09-18 23:34:00,2.01205,2.01235,2.01205,2.01235,48800000.0
2007-09-18 23:35:00,2.0125,2.01255,2.0125,2.01255,139800000.0
2007-09-18 23:36:00,2.01255,2.0126,2.01245,2.01245,40700000.0
2007-09-18 23:37:00,2.01245,2.01255,2.01245,2.01255,11200000.0
2007-09-18 23:38:00,2.01255,2.01255,2.01255,2.01255,12000000.0
2007-09-18 23:39:00,2.01255,2.01255,2.01255,2.01255,21600000.0
2007-09-18 23:40:00,2.01255,2.01255,2.01255,2.01255,4800000.0
2007-09-18 23:41:00,2.01255,2.01255,2.0124,2.0124,27800000.0
2007-09-18 23:42:00,2.0124,2.01255,2.0121,2.0125,204600000.0
2007-09-18 23:43:00,2.0124,2.01255,2.01225,2.01255,89500000.0
2007-09-18 23:44:00,2.01255,2.01255,2.01255,2.01255,9600000.0
2007-09-18 23:45:00,2.01255,2.01255,2.01255,2.01255,4800000.0
2007-09-18 23:46:00,2.01255,2.01255,2.01255,2.01255,48000000.0
2007-09-18 23:47:00,2.01255,2.01255,2.01255,2.01255,18900000.0
2007-09-18 23:48:00,2.0123,2.01245,2.01224,2.01224,249600002.0
2007-09-18 23:49:00,2.0126,2.0127,2.01255,2.01255,45600000.0
2007-09-18 23:50:00,2.01255,2.01255,2.01205,2.01215,177300000.0
2007-09-18 23:51:00,2.01215,2.01215,2.01195,2.01195,63300000.0
2007-09-18 23:52:00,2.01195,2.0122,2.01195,2.0122,82300000.0
2007-09-18 23:53:00,2.0122,2.01245,2.0122,2.0123,166000000.0
2007-09-18 23:54:00,2.0123,2.0125,2.0122,2.0125,113700000.0
2007-09-18 23:55:00,2.0125,2.0128,2.0123,2.0128,135200000.0
2007-09-18 23:56:00,2.0128,2.01325,2.0128,2.01295,177500000.0
2007-09-18 23:57:00,2.013,2.01305,2.01295,2.01305,54400000.0
2007-09-18 23:58:00,2.01305,2.01305,2.01285,2.01295,96800000.0
2007-09-18 23:59:00,2.01295,2.013,2.01295,2.013,12600000.0
2007-09-19 00:00:00,2.01295,2.013,2.01295,2.013,51500000.0
2007-09-19 00:01:00,2.013,2.0131,2.0129,2.0129,72500000.0
2007-09-19 00:02:00,2.013,2.0134,2.013,2.0134,72000000.0
2007-09-19 00:03:00,2.0134,2.0135,2.0132,2.01335,86300000.0
2007-09-19 00:04:00,2.01335,2.01345,2.01325,2.01335,138400000.0
2007-09-19 00:05:00,2.0135,2.0135,2.01335,2.01335,8300000.0
2007-09-19 00:06:00,2.01335,2.01355,2.01335,2.01355,65300000.0
2007-09-19 00:07:00,2.01355,2.01365,2.0135,2.01365,104399999.0
2007-09-19 00:08:00,2.01365,2.01365,2.0134,2.01345,135199999.0
2007-09-19 00:09:00,2.0134,2.01355,2.01325,2.01345,124000000.0
2007-09-19 00:10:00,2.0135,2.01355,2.01345,2.0135,19800000.0
2007-09-19 00:11:00,2.0135,2.0135,2.01345,2.01345,3000000.0
2007-09-19 00:12:00,2.01345,2.01345,2.01345,2.01345,3200000.0
2007-09-19 00:13:00,2.01338,2.01347,2.0133,2.0133,283700001.0
2007-09-19 00:14:00,2.0135,2.0135,2.01345,2.01345,3400000.0
2007-09-19 00:15:00,2.0135,2.0135,2.0135,2.0135,200000.0
2007-09-19 00:16:00,2.0135,2.01355,2.0135,2.0135,17200000.0
2007-09-19 00:17:00,2.0135,2.0135,2.0132,2.0132,26100000.0
2007-09-19 00:18:00,2.0132,2.01325,2.01295,2.0131,113600000.0
2007-09-19 00:19:00,2.01305,2.01305,2.0128,2.0128,25400000.0
2007-09-19 00:20:00,2.01265,2.01295,2.0126,2.01265,112200000.0
2007-09-19 00:21:00,2.0127,2.01295,2.0127,2.01275,85000000.0
2007-09-19 00:22:00,2.0128,2.013,2.0128,2.013,81100000.0
2007-09-19 00:23:00,2.013,2.013,2.0128,2.0128,22300000.0
2007-09-19 00:24:00,2.0128,2.0128,2.01235,2.0124,79600000.0
2007-09-19 00:25:00,2.01235,2.01265,2.01235,2.0125,192499998.0
2007-09-19 00:26:00,2.0125,2.0126,2.01245,2.0125,46600000.0
2007-09-19 00:27:00,2.01233,2.01252,2.01225,2.01225,392800004.0
2007-09-19 00:28:00,2.0125,2.0126,2.0125,2.0125,22800000.0
2007-09-19 00:29:00,2.0126,2.0126,2.0125,2.0125,4000000.0
2007-09-19 00:30:00,2.0125,2.0125,2.0125,2.0125,9200000.0
2007-09-19 00:31:00,2.0125,2.0126,2.0125,2.0126,84400000.0
2007-09-19 00:32:00,2.0126,2.0126,2.01245,2.0125,93000000.0
2007-09-19 00:33:00,2.0125,2.0125,2.0125,2.0125,4400000.0
2007-09-19 00:34:00,2.0125,2.0126,2.0125,2.0126,32200000.0
2007-09-19 00:35:00,2.0126,2.0126,2.01245,2.0125,75100000.0
2007-09-19 00:36:00,2.0125,2.0128,2.0125,2.0125,77300000.0
2007-09-19 00:37:00,2.0125,2.0125,2.0125,2.0125,17700000.0
2007-09-19 00:38:00,2.0125,2.0125,2.0125,2.0125,27900000.0
2007-09-19 00:39:00,2.0125,2.0125,2.0125,2.0125,38300000.0
2007-09-19 00:40:00,2.0125,2.0128,2.0125,2.01275,97400000.0
2007-09-19 00:41:00,2.0128,2.013,2.01275,2.013,157500000.0
2007-09-19 00:42:00,2.013,2.0133,2.013,2.0132,98800000.0
2007-09-19 00:43:00,2.0132,2.0132,2.013,2.0131,109200000.0
2007-09-19 00:44:00,2.0131,2.0131,2.01305,2.0131,145900000.0
2007-09-19 00:45:00,2.0131,2.0131,2.01295,2.01295,100400000.0
2007-09-19 00:46:00,2.0129,2.0129,2.0128,2.0128,41600000.0
2007-09-19 00:47:00,2.0129,2.01295,2.0128,2.0129,86000000.0
2007-09-19 00:48:00,2.01285,2.01305,2.01285,2.01305,104300000.0
2007-09-19 00:49:00,2.013,2.0131,2.013,2.0131,179800000.0
2007-09-19 00:50:00,2.0131,2.0133,2.0129,2.0131,101200000.0
2007-09-19 00:51:00,2.0131,2.01315,2.01305,2.01315,51200000.0
2007-09-19 00:52:00,2.0132,2.0132,2.01315,2.01315,33600000.0
2007-09-19 00:53:00,2.0131,2.0132,2.0131,2.0132,78800001.0
2007-09-19 00:54:00,2.0132,2.0132,2.01315,2.0132,89500000.0
2007-09-19 00:55:00,2.0132,2.0132,2.0132,2.0132,36000000.0
2007-09-19 00:56:00,2.0132,2.0132,2.0128,2.01295,345099997.0
2007-09-19 00:57:00,2.01295,2.0131,2.0129,2.0129,442100001.0
2007-09-19 00:58:00,2.01285,2.0129,2.01285,2.0129,77000000.0
2007-09-19 00:59:00,2.0129,2.013,2.0128,2.01285,349999999.0
2007-09-19 01:00:00,2.01285,2.013,2.0127,2.013,68900000.0
2007-09-19 01:01:00,2.01295,2.013,2.0129,2.013,28100000.0
2007-09-19 01:02:00,2.0129,2.0131,2.0129,2.013,112200000.0
2007-09-19 01:03:00,2.01295,2.013,2.01295,2.013,14800000.0
2007-09-19 01:04:00,2.01295,2.013,2.0129,2.01295,174299999.0
2007-09-19 01:05:00,2.01295,2.013,2.0129,2.01295,253300000.0
2007-09-19 01:06:00,2.013,2.013,2.0127,2.0128,274000000.0
2007-09-19 01:07:00,2.0127,2.0129,2.01255,2.0127,137100000.0
2007-09-19 01:08:00,2.0127,2.0127,2.0118,2.0118,264300000.0
2007-09-19 01:09:00,2.0118,2.01235,2.0118,2.01235,207900002.0
2007-09-19 01:10:00,2.01225,2.01225,2.01215,2.0122,39400000.0
2007-09-19 01:11:00,2.0122,2.0124,2.0122,2.0122,100800000.0
2007-09-19 01:12:00,2.0122,2.0122,2.0122,2.0122,1300000.0
2007-09-19 01:13:00,2.0122,2.0123,2.0118,2.01185,285600000.0
2007-09-19 01:14:00,2.0118,2.0118,2.0118,2.0118,82400000.0
2007-09-19 01:15:00,2.0118,2.0118,2.0118,2.0118,70400000.0
2007-09-19 01:16:00,2.0118,2.0118,2.0118,2.0118,38400000.0
2007-09-19 01:17:00,2.0118,2.0118,2.0118,2.0118,12800000.0
2007-09-19 01:18:00,2.0118,2.0119,2.0117,2.0118,185500000.0
2007-09-19 01:19:00,2.0118,2.0118,2.0116,2.0116,50400000.0
2007-09-19 01:20:00,2.0116,2.0116,2.0116,2.0116,38000000.0
2007-09-19 01:21:00,2.0116,2.0116,2.0116,2.0116,108800000.0
2007-09-19 01:22:00,2.0116,2.0118,2.0116,2.0116,323800000.0
2007-09-19 01:23:00,2.0116,2.0118,2.0116,2.0118,24900000.0
2007-09-19 01:24:00,2.0118,2.0118,2.0118,2.0118,10400000.0
2007-09-19 01:25:00,2.0118,2.0118,2.01155,2.01155,29600000.0
2007-09-19 01:26:00,2.01125,2.01144,2.01124,2.01144,349500000.0
2007-09-19 01:27:00,2.01155,2.0117,2.01155,2.0116,164000000.0
2007-09-19 01:28:00,2.0116,2.0116,2.0116,2.0116,29600000.0
2007-09-19 01:29:00,2.0116,2.0116,2.0116,2.0116,51200000.0
2007-09-19 01:30:00,2.0116,2.0116,2.0116,2.0116,68800000.0
2007-09-19 01:31:00,2.0116,2.0116,2.0116,2.0116,20800000.0
2007-09-19 01:32:00,2.0116,2.0117,2.0116,2.0117,109600000.0
2007-09-19 01:33:00,2.0116,2.0118,2.0116,2.0118,42900000.0
2007-09-19 01:34:00,2.0118,2.0119,2.0118,2.0119,30400000.0
2007-09-19 01:35:00,2.0119,2.0119,2.0119,2.0119,25600000.0
2007-09-19 01:36:00,2.0119,2.0119,2.0119,2.0119,19200000.0
2007-09-19 01:37:00,2.0119,2.0119,2.0119,2.0119,51100000.0
2007-09-19 01:38:00,2.0119,2.0119,2.0119,2.0119,6300000.0
2007-09-19 01:39:00,2.0119,2.0119,2.0119,2.0119,3900000.0
2007-09-19 01:40:00,2.0119,2.01205,2.0118,2.01205,191700000.0
2007-09-19 01:41:00,2.01205,2.01205,2.012,2.012,64800000.0
2007-09-19 01:42:00,2.012,2.0121,2.012,2.0121,58000000.0
2007-09-19 01:43:00,2.0121,2.0121,2.01205,2.0121,104300000.0
2007-09-19 01:44:00,2.0121,2.0122,2.0121,2.0122,122400001.0
2007-09-19 01:45:00,2.0122,2.0122,2.0121,2.0121,149700000.0
2007-09-19 01:46:00,2.0121,2.0121,2.0119,2.0121,178900000.0
2007-09-19 01:47:00,2.0121,2.01235,2.01205,2.01225,465499997.0
2007-09-19 01:48:00,2.01225,2.01235,2.01215,2.0122,215200000.0
2007-09-19 01:49:00,2.01215,2.0122,2.0121,2.0121,248800000.0
2007-09-19 01:50:00,2.01215,2.01215,2.01185,2.01185,20000000.0
2007-09-19 01:51:00,2.012,2.01205,2.01185,2.01195,138400000.0
2007-09-19 01:52:00,2.0117,2.01186,2.01163,2.01164,142800000.0
2007-09-19 01:53:00,2.01195,2.012,2.01185,2.012,94000000.0
2007-09-19 01:54:00,2.012,2.0123,2.012,2.012,175200000.0
2007-09-19 01:55:00,2.012,2.012,2.0118,2.01185,120400000.0
2007-09-19 01:56:00,2.012,2.01205,2.01165,2.0117,433499994.0
2007-09-19 01:57:00,2.0117,2.01185,2.0116,2.01185,433500001.0
2007-09-19 01:58:00,2.0118,2.012,2.0118,2.01185,250499997.0
2007-09-19 01:59:00,2.0119,2.012,2.0117,2.0117,474999996.0
2007-09-19 02:00:00,2.0117,2.0117,2.0114,2.0115,907599995.0
2007-09-19 02:01:00,2.0114,2.0117,2.01135,2.01165,715799994.0
2007-09-19 02:02:00,2.0117,2.0122,2.0117,2.012,615000008.0
2007-09-19 02:03:00,2.01195,2.0121,2.0117,2.0117,400800003.0
2007-09-19 02:04:00,2.0117,2.01185,2.0116,2.0117,90400000.0
2007-09-19 02:05:00,2.0117,2.0117,2.01125,2.0115,486199998.0
2007-09-19 02:06:00,2.0115,2.0115,2.0113,2.0115,179700000.0
2007-09-19 02:07:00,2.0115,2.0115,2.0114,2.01145,264000000.0
2007-09-19 02:08:00,2.01145,2.01155,2.01145,2.01155,162300000.0
2007-09-19 02:09:00,2.01155,2.01155,2.01135,2.0115,368100000.0
2007-09-19 02:10:00,2.01145,2.0115,2.01115,2.0112,409300001.0
2007-09-19 02:11:00,2.01115,2.0114,2.01115,2.0113,331900000.0
2007-09-19 02:12:00,2.0113,2.0114,2.0113,2.0113,166100000.0
2007-09-19 02:13:00,2.0113,2.0113,2.01125,2.0113,45400000.0
2007-09-19 02:14:00,2.0113,2.0113,2.0112,2.0113,278299999.0
2007-09-19 02:15:00,2.0113,2.0113,2.01125,2.0113,225399999.0
2007-09-19 02:16:00,2.0113,2.0114,2.0111,2.0114,323399998.0
2007-09-19 02:17:00,2.0114,2.0115,2.0113,2.0115,451300002.0
2007-09-19 02:18:00,2.01145,2.0115,2.01135,2.01135,288100000.0
2007-09-19 02:19:00,2.0115,2.0115,2.0115,2.0115,3200000.0
2007-09-19 02:20:00,2.0115,2.0115,2.0114,2.0114,32800000.0
2007-09-19 02:21:00,2.0114,2.0114,2.01135,2.0114,158100000.0
2007-09-19 02:22:00,2.0114,2.0115,2.01125,2.01125,225000000.0
2007-09-19 02:23:00,2.0113,2.0113,2.0112,2.0112,165600000.0
2007-09-19 02:24:00,2.0112,2.0113,2.01115,2.0112,273900000.0
2007-09-19 02:25:00,2.0112,2.0112,2.0112,2.0112,72800000.0
2007-09-19 02:26:00,2.0112,2.0113,2.01115,2.0113,153900001.0
2007-09-19 02:27:00,2.0113,2.0115,2.01125,2.0113,177100000.0
2007-09-19 02:28:00,2.0113,2.0114,2.0113,2.0114,80400000.0
2007-09-19 02:29:00,2.0114,2.0116,2.0114,2.0115,130500000.0
2007-09-19 02:30:00,2.0115,2.0115,2.0115,2.0115,58400000.0
2007-09-19 02:31:00,2.0115,2.0115,2.0114,2.0115,107700000.0
2007-09-19 02:32:00,2.0115,2.0115,2.0115,2.0115,2300000.0
2007-09-19 02:33:00,2.0115,2.0115,2.01135,2.01135,15200000.0
2007-09-19 02:34:00,2.0115,2.0115,2.01145,2.0115,482100000.0
2007-09-19 02:35:00,2.01145,2.0115,2.01145,2.0115,539200000.0
2007-09-19 02:36:00,2.0115,2.0115,2.01145,2.0115,805199999.0
2007-09-19 02:37:00,2.0115,2.0115,2.01145,2.01145,431600000.0
2007-09-19 02:38:00,2.01145,2.0115,2.01145,2.01145,1018600000.0
2007-09-19 02:39:00,2.01145,2.0115,2.01145,2.01145,246900000.0
2007-09-19 02:40:00,2.01145,2.0115,2.01145,2.0115,73600000.0
2007-09-19 02:41:00,2.0115,2.0115,2.0112,2.0112,327300000.0
2007-09-19 02:42:00,2.0112,2.0113,2.0111,2.01115,754600002.0
2007-09-19 02:43:00,2.0112,2.01125,2.011,2.0111,449400000.0
2007-09-19 02:44:00,2.0111,2.0113,2.01105,2.01115,513200000.0
2007-09-19 02:45:00,2.0113,2.0114,2.0111,2.0114,415400000.0
2007-09-19 02:46:00,2.0114,2.0114,2.0111,2.01115,377700000.0
2007-09-19 02:47:00,2.0112,2.01125,2.01115,2.0112,114000000.0
2007-09-19 02:48:00,2.0112,2.0113,2.0112,2.0113,145200000.0
2007-09-19 02:49:00,2.0113,2.0113,2.0112,2.0112,131200000.0
2007-09-19 02:50:00,2.0112,2.0114,2.0112,2.01125,479400000.0
2007-09-19 02:51:00,2.0114,2.0114,2.0113,2.0113,188100000.0
2007-09-19 02:52:00,2.0114,2.0114,2.0112,2.0113,134800000.0
2007-09-19 02:53:00,2.01125,2.01125,2.0111,2.0111,318200002.0
2007-09-19 02:54:00,2.0111,2.0112,2.0111,2.0111,219600000.0
2007-09-19 02:55:00,2.0112,2.01145,2.0112,2.01145,427000000.0
2007-09-19 02:56:00,2.01145,2.0116,2.0112,2.0114,293099999.0
2007-09-19 02:57:00,2.0114,2.01175,2.0113,2.0114,388900001.0
2007-09-19 02:58:00,2.0114,2.01175,2.01135,2.0117,468000000.0
2007-09-19 02:59:00,2.0117,2.01175,2.0117,2.0117,42800000.0
2007-09-19 03:00:00,2.0117,2.01215,2.0117,2.0121,462000000.0
2007-09-19 03:01:00,2.0121,2.0122,2.0121,2.0122,230000000.0
2007-09-19 03:02:00,2.0122,2.0122,2.01205,2.0121,149700001.0
2007-09-19 03:03:00,2.0121,2.0122,2.01145,2.0115,499600001.0
2007-09-19 03:04:00,2.0116,2.0116,2.0115,2.0115,28800000.0
2007-09-19 03:05:00,2.0115,2.0117,2.01125,2.0117,406100000.0
2007-09-19 03:06:00,2.0117,2.012,2.0117,2.01185,880600000.0
2007-09-19 03:07:00,2.01185,2.0119,2.0113,2.0115,373199998.0
2007-09-19 03:08:00,2.01135,2.01135,2.01118,2.01132,50400000.0
2007-09-19 03:09:00,2.0115,2.0115,2.01125,2.01125,27400000.0
2007-09-19 03:10:00,2.0113,2.0114,2.0113,2.0114,140200000.0
2007-09-19 03:11:00,2.0114,2.0114,2.01125,2.01125,220099996.0
2007-09-19 03:12:00,2.01125,2.0114,2.01115,2.01125,165800000.0
2007-09-19 03:13:00,2.0113,2.0113,2.01115,2.01115,77599999.0
2007-09-19 03:14:00,2.01115,2.01135,2.0111,2.01135,113400001.0
2007-09-19 03:15:00,2.01135,2.0115,2.0112,2.0113,180100001.0
2007-09-19 03:16:00,2.01135,2.0115,2.0113,2.0115,131600000.0
2007-09-19 03:17:00,2.01155,2.01155,2.0115,2.0115,191200002.0
2007-09-19 03:18:00,2.0115,2.01155,2.01145,2.0115,199200002.0
2007-09-19 03:19:00,2.0115,2.01155,2.0115,2.0115,213500000.0
2007-09-19 03:20:00,2.01145,2.0115,2.01145,2.0115,58500000.0
2007-09-19 03:21:00,2.0116,2.0119,2.0115,2.0117,291600000.0
2007-09-19 03:22:00,2.01175,2.01205,2.01165,2.01185,245000000.0
2007-09-19 03:23:00,2.01185,2.0119,2.01185,2.0119,6900000.0
2007-09-19 03:24:00,2.01185,2.01185,2.0117,2.0118,164000000.0
2007-09-19 03:25:00,2.0118,2.01185,2.01155,2.01185,158800000.0
2007-09-19 03:26:00,2.01185,2.01185,2.0115,2.0116,169700000.0
2007-09-19 03:27:00,2.0116,2.0117,2.0116,2.0117,194000000.0
2007-09-19 03:28:00,2.0117,2.0117,2.0116,2.0116,30800000.0
2007-09-19 03:29:00,2.0116,2.0116,2.0116,2.0116,52400000.0
2007-09-19 03:30:00,2.0116,2.0116,2.01155,2.0116,133400000.0
2007-09-19 03:31:00,2.0116,2.01165,2.01135,2.01145,331300001.0
2007-09-19 03:32:00,2.01145,2.01155,2.0114,2.01155,329200003.0
2007-09-19 03:33:00,2.01155,2.0117,2.01155,2.01165,608600000.0
2007-09-19 03:34:00,2.01165,2.01165,2.0116,2.01165,819700014.0
2007-09-19 03:35:00,2.01165,2.0117,2.01145,2.01155,809899992.0
2007-09-19 03:36:00,2.0116,2.01165,2.01155,2.0116,215900000.0
2007-09-19 03:37:00,2.01155,2.0116,2.0115,2.0115,242499999.0
2007-09-19 03:38:00,2.0115,2.01155,2.0115,2.01155,32000000.0
2007-09-19 03:39:00,2.0115,2.0116,2.01145,2.0116,191099998.0
2007-09-19 03:40:00,2.01127,2.01143,2.01125,2.01125,28200000.0
2007-09-19 03:41:00,2.01165,2.01165,2.0115,2.0116,114600000.0
2007-09-19 03:42:00,2.01155,2.01165,2.0115,2.01155,74700001.0
2007-09-19 03:43:00,2.01155,2.0116,2.0115,2.01155,46400000.0
2007-09-19 03:44:00,2.01155,2.01165,2.0115,2.01165,119900001.0
2007-09-19 03:45:00,2.0116,2.01165,2.01155,2.01165,124000000.0
2007-09-19 03:46:00,2.01165,2.01165,2.0108,2.0111,881700000.0
2007-09-19 03:47:00,2.0111,2.01135,2.01105,2.0113,614899997.0
2007-09-19 03:48:00,2.0113,2.01155,2.0113,2.01155,197099999.0
2007-09-19 03:49:00,2.01155,2.0117,2.01155,2.01155,50800000.0
2007-09-19 03:50:00,2.01155,2.01155,2.0115,2.0115,28400000.0
2007-09-19 03:51:00,2.0115,2.01155,2.0115,2.0115,153600000.0
2007-09-19 03:52:00,2.0115,2.01155,2.0115,2.0115,158400000.0
2007-09-19 03:53:00,2.0115,2.0116,2.0115,2.0116,30000001.0
2007-09-19 03:54:00,2.0116,2.0116,2.0115,2.0116,37200000.0
2007-09-19 03:55:00,2.0116,2.01165,2.01155,2.0116,154600001.0
2007-09-19 03:56:00,2.01165,2.0117,2.0116,2.0117,181600000.0
2007-09-19 03:57:00,2.0117,2.01185,2.01165,2.01165,125899999.0
2007-09-19 03:58:00,2.01146,2.01151,2.01128,2.01143,76500000.0
2007-09-19 03:59:00,2.01175,2.0119,2.01175,2.01185,192000000.0
2007-09-19 04:00:00,2.01185,2.01185,2.0115,2.01165,473200006.0
2007-09-19 04:01:00,2.01165,2.01225,2.0116,2.01205,430700001.0
2007-09-19 04:02:00,2.0122,2.0124,2.01195,2.0122,856300005.0
2007-09-19 04:03:00,2.01215,2.01215,2.0117,2.0118,587799999.0
2007-09-19 04:04:00,2.0118,2.0118,2.0116,2.0117,288700000.0
2007-09-19 04:05:00,2.0117,2.01175,2.0116,2.0116,138600002.0
2007-09-19 04:06:00,2.0116,2.01175,2.01155,2.01165,96800001.0
2007-09-19 04:07:00,2.01165,2.0118,2.0115,2.0115,212200000.0
2007-09-19 04:08:00,2.0115,2.0116,2.0115,2.0116,130600000.0
2007-09-19 04:09:00,2.0116,2.01175,2.0115,2.01155,219499999.0
2007-09-19 04:10:00,2.01155,2.01185,2.01155,2.01175,47600000.0
2007-09-19 04:11:00,2.01175,2.01175,2.0117,2.01175,38000000.0
2007-09-19 04:12:00,2.0118,2.01185,2.01175,2.01185,150200000.0
2007-09-19 04:13:00,2.0118,2.0118,2.0116,2.01175,65400000.0
2007-09-19 04:14:00,2.01175,2.01175,2.01175,2.01175,3200000.0
2007-09-19 04:15:00,2.01175,2.01175,2.01145,2.0115,83600000.0
2007-09-19 04:16:00,2.0115,2.0115,2.01135,2.0114,146900000.0
2007-09-19 04:17:00,2.0115,2.0115,2.0115,2.0115,7200000.0
2007-09-19 04:18:00,2.0115,2.0117,2.0115,2.0116,193200000.0
2007-09-19 04:19:00,2.0116,2.0117,2.0116,2.0117,577600000.0
2007-09-19 04:20:00,2.0117,2.0118,2.0117,2.0118,137600000.0
2007-09-19 04:21:00,2.0118,2.0119,2.0118,2.0118,292800000.0
2007-09-19 04:22:00,2.0118,2.0118,2.0117,2.0117,123600000.0
2007-09-19 04:23:00,2.0117,2.0118,2.0117,2.0118,380400001.0
2007-09-19 04:24:00,2.0118,2.0119,2.01165,2.0117,502700000.0
2007-09-19 04:25:00,2.0117,2.01175,2.0117,2.0117,78400000.0
2007-09-19 04:26:00,2.0117,2.0117,2.0116,2.0116,66000000.0
2007-09-19 04:27:00,2.0116,2.0116,2.0113,2.0114,337100000.0
2007-09-19 04:28:00,2.01135,2.01165,2.01135,2.01165,151800000.0
2007-09-19 04:29:00,2.0116,2.01165,2.01155,2.01165,102800000.0
2007-09-19 04:30:00,2.01165,2.0117,2.01165,2.01165,79200000.0
2007-09-19 04:31:00,2.01165,2.0118,2.01165,2.01175,174000000.0
2007-09-19 04:32:00,2.0119,2.01255,2.0119,2.01255,514000001.0
2007-09-19 04:33:00,2.0126,2.0131,2.0125,2.01265,940000003.0
2007-09-19 04:34:00,2.0127,2.0128,2.0121,2.0124,699900009.0
2007-09-19 04:35:00,2.0122,2.01245,2.0122,2.01225,388400000.0
2007-09-19 04:36:00,2.0124,2.01285,2.0123,2.0128,661999999.0
2007-09-19 04:37:00,2.0128,2.01285,2.0122,2.0123,374900000.0
2007-09-19 04:38:00,2.01225,2.0123,2.01185,2.012,421800004.0
2007-09-19 04:39:00,2.012,2.01215,2.012,2.0121,423600001.0
2007-09-19 04:40:00,2.0121,2.0121,2.01195,2.012,134800000.0
2007-09-19 04:41:00,2.012,2.01215,2.012,2.0121,215600000.0
2007-09-19 04:42:00,2.0122,2.01235,2.0122,2.0123,289500002.0
2007-09-19 04:43:00,2.0123,2.0123,2.0122,2.0123,140000000.0
2007-09-19 04:44:00,2.0123,2.0123,2.0123,2.0123,145400000.0
2007-09-19 04:45:00,2.0123,2.0126,2.0123,2.0126,335500001.0
2007-09-19 04:46:00,2.0126,2.01275,2.0126,2.01275,317000002.0
2007-09-19 04:47:00,2.0128,2.0128,2.0128,2.0128,77100000.0
2007-09-19 04:48:00,2.0128,2.01355,2.0128,2.01335,548700002.0
2007-09-19 04:49:00,2.0134,2.01345,2.0133,2.01335,193200000.0
2007-09-19 04:50:00,2.0134,2.0134,2.0133,2.0133,165600000.0
2007-09-19 04:51:00,2.0133,2.0135,2.0133,2.0134,410299999.0
2007-09-19 04:52:00,2.01335,2.0136,2.01315,2.0133,329000000.0
2007-09-19 04:53:00,2.0133,2.0133,2.0131,2.01315,81200000.0
2007-09-19 04:54:00,2.01315,2.01315,2.01305,2.01305,26400000.0
2007-09-19 04:55:00,2.013,2.01305,2.01295,2.01295,141900000.0
2007-09-19 04:56:00,2.0131,2.01315,2.013,2.01315,183300001.0
2007-09-19 04:57:00,2.01315,2.01315,2.01315,2.01315,1600000.0
2007-09-19 04:58:00,2.01315,2.01335,2.0131,2.0132,176400000.0
2007-09-19 04:59:00,2.0132,2.0133,2.0132,2.0132,54100000.0
2007-09-19 05:00:00,2.0132,2.0132,2.0126,2.01285,218900000.0
2007-09-19 05:01:00,2.01285,2.01285,2.0127,2.0128,144800000.0
2007-09-19 05:02:00,2.0128,2.0128,2.0126,2.0126,72900000.0
2007-09-19 05:03:00,2.01255,2.0127,2.01255,2.0127,179600000.0
2007-09-19 05:04:00,2.01275,2.01305,2.01275,2.01275,172500000.0
2007-09-19 05:05:00,2.01275,2.01275,2.01275,2.01275,36000000.0
2007-09-19 05:06:00,2.01275,2.0129,2.01275,2.01285,285600003.0
2007-09-19 05:07:00,2.01285,2.013,2.01285,2.01295,184800000.0
2007-09-19 05:08:00,2.013,2.013,2.0128,2.01285,106300000.0
2007-09-19 05:09:00,2.01285,2.013,2.01285,2.01295,79400001.0
2007-09-19 05:10:00,2.013,2.0131,2.0129,2.0129,108000000.0
2007-09-19 05:11:00,2.01295,2.01295,2.01285,2.01285,88500000.0
2007-09-19 05:12:00,2.01237,2.01266,2.01237,2.01266,22000000.0
2007-09-19 05:13:00,2.0129,2.0129,2.0129,2.0129,12800000.0
2007-09-19 05:14:00,2.01295,2.0131,2.0129,2.013,51600000.0
2007-09-19 05:15:00,2.013,2.013,2.013,2.013,9200000.0
2007-09-19 05:16:00,2.013,2.013,2.01295,2.01295,206800003.0
2007-09-19 05:17:00,2.013,2.013,2.013,2.013,47600000.0
2007-09-19 05:18:00,2.013,2.013,2.013,2.013,16800000.0
2007-09-19 05:19:00,2.013,2.013,2.013,2.013,148800000.0
2007-09-19 05:20:00,2.013,2.0132,2.013,2.0131,48900000.0
2007-09-19 05:21:00,2.0131,2.0134,2.0131,2.01325,109100003.0
2007-09-19 05:22:00,2.01325,2.01325,2.013,2.013,139600001.0
2007-09-19 05:23:00,2.01295,2.01295,2.01255,2.01265,448100002.0
2007-09-19 05:24:00,2.01265,2.0128,2.0126,2.01265,240399998.0
2007-09-19 05:25:00,2.01265,2.01265,2.0125,2.0125,471000006.0
2007-09-19 05:26:00,2.0125,2.0125,2.0125,2.0125,30400001.0
2007-09-19 05:27:00,2.0125,2.0126,2.01235,2.0124,421200005.0
2007-09-19 05:28:00,2.0124,2.0126,2.0124,2.0126,67000000.0
2007-09-19 05:29:00,2.0127,2.0128,2.0126,2.0126,171800000.0
2007-09-19 05:30:00,2.0126,2.0126,2.0126,2.0126,44000000.0
2007-09-19 05:31:00,2.01254,2.01254,2.01223,2.01247,272100000.0
2007-09-19 05:32:00,2.0126,2.0126,2.0126,2.0126,20400000.0
2007-09-19 05:33:00,2.0126,2.0127,2.0126,2.0127,108200000.0
2007-09-19 05:34:00,2.0127,2.0127,2.0127,2.0127,2900000.0
2007-09-19 05:35:00,2.0127,2.0127,2.01265,2.01265,59200000.0
2007-09-19 05:36:00,2.0127,2.0127,2.0127,2.0127,40400000.0
2007-09-19 05:37:00,2.0127,2.01285,2.0127,2.01275,287900000.0
2007-09-19 05:38:00,2.01275,2.0129,2.0127,2.0129,158500000.0
2007-09-19 05:39:00,2.0129,2.013,2.0129,2.013,90200000.0
2007-09-19 05:40:00,2.013,2.013,2.013,2.013,22400000.0
2007-09-19 05:41:00,2.013,2.013,2.013,2.013,29400000.0
2007-09-19 05:42:00,2.013,2.013,2.01295,2.013,43300000.0
2007-09-19 05:43:00,2.013,2.013,2.0128,2.0128,110200000.0
2007-09-19 05:44:00,2.0128,2.01295,2.0127,2.01275,354799999.0
2007-09-19 05:45:00,2.0128,2.0128,2.01265,2.0128,151499997.0
2007-09-19 05:46:00,2.0128,2.0128,2.0128,2.0128,59500000.0
2007-09-19 05:47:00,2.0128,2.0128,2.0125,2.0126,450300000.0
2007-09-19 05:48:00,2.0126,2.0126,2.01245,2.01245,295800001.0
2007-09-19 05:49:00,2.0125,2.0125,2.0125,2.0125,82300000.0
2007-09-19 05:50:00,2.0125,2.0125,2.0124,2.0124,99900000.0
2007-09-19 05:51:00,2.0124,2.0125,2.0124,2.0125,150800000.0
2007-09-19 05:52:00,2.0125,2.0125,2.01245,2.0125,118000000.0
2007-09-19 05:53:00,2.0125,2.0125,2.0124,2.0124,125199999.0
2007-09-19 05:54:00,2.0124,2.0125,2.0124,2.0125,174700000.0
2007-09-19 05:55:00,2.0125,2.0125,2.0125,2.0125,43600000.0
2007-09-19 05:56:00,2.0125,2.0125,2.0125,2.0125,64800000.0
2007-09-19 05:57:00,2.0125,2.0125,2.01235,2.01235,151100000.0
2007-09-19 05:58:00,2.0124,2.0124,2.0124,2.0124,116000000.0
2007-09-19 05:59:00,2.0124,2.0125,2.0123,2.0123,139000000.0
2007-09-19 06:00:00,2.0123,2.0123,2.0122,2.0123,124400000.0
2007-09-19 06:01:00,2.0123,2.0123,2.0123,2.0123,37600000.0
2007-09-19 06:02:00,2.0123,2.0123,2.0122,2.0122,36100000.0
2007-09-19 06:03:00,2.01215,2.0122,2.01195,2.012,441000002.0
2007-09-19 06:04:00,2.012,2.0121,2.01195,2.012,190300000.0
2007-09-19 06:05:00,2.012,2.012,2.0118,2.0118,31200000.0
2007-09-19 06:06:00,2.0118,2.0119,2.01165,2.0119,251999999.0
2007-09-19 06:07:00,2.0119,2.0119,2.0118,2.0118,77200000.0
2007-09-19 06:08:00,2.0118,2.0119,2.0118,2.0119,228900000.0
2007-09-19 06:09:00,2.0119,2.012,2.0117,2.0117,336400000.0
2007-09-19 06:10:00,2.0117,2.0118,2.0117,2.0118,252000000.0
2007-09-19 06:11:00,2.0118,2.0118,2.0118,2.0118,119600000.0
2007-09-19 06:12:00,2.0118,2.0119,2.0117,2.0117,438300001.0
2007-09-19 06:13:00,2.0117,2.0118,2.01165,2.0117,106800000.0
2007-09-19 06:14:00,2.0117,2.0118,2.0117,2.0117,185200000.0
2007-09-19 06:15:00,2.0117,2.0119,2.0117,2.0119,352800000.0
2007-09-19 06:16:00,2.0119,2.0122,2.0119,2.0122,212400000.0
2007-09-19 06:17:00,2.0122,2.01225,2.01195,2.0121,454700002.0
2007-09-19 06:18:00,2.0121,2.0122,2.0121,2.0122,206400000.0
2007-09-19 06:19:00,2.0122,2.01225,2.0117,2.0117,408800000.0
2007-09-19 06:20:00,2.0117,2.0118,2.01145,2.0117,817400000.0
2007-09-19 06:21:00,2.0117,2.0119,2.01155,2.0118,356600001.0
2007-09-19 06:22:00,2.01175,2.0121,2.0116,2.0121,653999991.0
2007-09-19 06:23:00,2.0121,2.01215,2.01205,2.01205,43200000.0
2007-09-19 06:24:00,2.0121,2.0122,2.0121,2.0122,72800000.0
2007-09-19 06:25:00,2.0122,2.01255,2.0122,2.01235,724500008.0
2007-09-19 06:26:00,2.0124,2.01245,2.0124,2.01245,30400000.0
2007-09-19 06:27:00,2.01245,2.0125,2.01245,2.01245,19800000.0
2007-09-19 06:28:00,2.0125,2.0125,2.01245,2.0125,7400000.0
2007-09-19 06:29:00,2.0125,2.0125,2.01245,2.0125,39300000.0
2007-09-19 06:30:00,2.0125,2.0125,2.0125,2.0125,73200000.0
2007-09-19 06:31:00,2.0125,2.01255,2.01215,2.0122,449000002.0
2007-09-19 06:32:00,2.0122,2.0123,2.0122,2.0122,214000000.0
2007-09-19 06:33:00,2.0122,2.0122,2.0117,2.0118,641899998.0
2007-09-19 06:34:00,2.01185,2.01205,2.01185,2.0119,467399994.0
2007-09-19 06:35:00,2.01185,2.012,2.01185,2.0119,158000007.0
2007-09-19 06:36:00,2.0119,2.01205,2.0118,2.01185,504999999.0
2007-09-19 06:37:00,2.01185,2.012,2.0118,2.012,249000002.0
2007-09-19 06:38:00,2.012,2.012,2.0115,2.0117,685799998.0
2007-09-19 06:39:00,2.0117,2.0117,2.0115,2.0117,232200001.0
2007-09-19 06:40:00,2.0117,2.0117,2.0117,2.0117,8800000.0
2007-09-19 06:41:00,2.0117,2.0117,2.01165,2.01165,22300000.0
2007-09-19 06:42:00,2.0117,2.01175,2.0117,2.01175,66000000.0
2007-09-19 06:43:00,2.0118,2.01185,2.0118,2.01185,93199999.0
2007-09-19 06:44:00,2.01185,2.01185,2.01185,2.01185,14400000.0
2007-09-19 06:45:00,2.01185,2.01185,2.01185,2.01185,36800000.0
2007-09-19 06:46:00,2.01185,2.01185,2.01185,2.01185,25600000.0
2007-09-19 06:47:00,2.01185,2.012,2.01185,2.01185,55200000.0
2007-09-19 06:48:00,2.0119,2.0123,2.0119,2.01225,388400002.0
2007-09-19 06:49:00,2.01225,2.01245,2.0122,2.0123,587000001.0
2007-09-19 06:50:00,2.0123,2.0124,2.0123,2.0124,330700001.0
2007-09-19 06:51:00,2.0124,2.0124,2.0121,2.0122,158400000.0
2007-09-19 06:52:00,2.0122,2.01235,2.01215,2.01235,278699998.0
2007-09-19 06:53:00,2.01235,2.01235,2.0123,2.0123,36300000.0
2007-09-19 06:54:00,2.0123,2.01235,2.01215,2.01215,308899997.0
2007-09-19 06:55:00,2.0122,2.01245,2.0122,2.01245,359599996.0
2007-09-19 06:56:00,2.0126,2.0128,2.0126,2.0128,393300004.0
2007-09-19 06:57:00,2.0128,2.013,2.01275,2.013,467599997.0
2007-09-19 06:58:00,2.013,2.0131,2.01295,2.0131,322800000.0
2007-09-19 06:59:00,2.0131,2.0133,2.0131,2.01325,246200000.0
2007-09-19 07:00:00,2.01325,2.0133,2.0126,2.01305,719199996.0
2007-09-19 07:01:00,2.0131,2.0131,2.013,2.013,219800000.0
2007-09-19 07:02:00,2.013,2.013,2.013,2.013,145200000.0
2007-09-19 07:03:00,2.013,2.013,2.01295,2.01295,211399998.0
2007-09-19 07:04:00,2.013,2.0134,2.013,2.0134,100000000.0
2007-09-19 07:05:00,2.0134,2.0135,2.0133,2.0133,148800000.0
2007-09-19 07:06:00,2.0134,2.0135,2.01315,2.0132,252200000.0
2007-09-19 07:07:00,2.01315,2.0132,2.01315,2.0132,78800000.0
2007-09-19 07:08:00,2.0132,2.0132,2.0132,2.0132,66000000.0
2007-09-19 07:09:00,2.0132,2.01335,2.0132,2.01335,102500000.0
2007-09-19 07:10:00,2.01335,2.0135,2.01335,2.0135,388699997.0
2007-09-19 07:11:00,2.0136,2.0138,2.0136,2.0138,278400005.0
2007-09-19 07:12:00,2.01375,2.01375,2.0137,2.0137,120400004.0
2007-09-19 07:13:00,2.0137,2.0137,2.0137,2.0137,56800001.0
2007-09-19 07:14:00,2.0137,2.0144,2.0137,2.01405,978700000.0
2007-09-19 07:15:00,2.01405,2.0143,2.014,2.0142,723900007.0
2007-09-19 07:16:00,2.0142,2.0144,2.01405,2.0141,573000000.0
2007-09-19 07:17:00,2.01405,2.0141,2.01395,2.01395,364600002.0
2007-09-19 07:18:00,2.0141,2.0141,2.014,2.014,291400000.0
2007-09-19 07:19:00,2.014,2.0141,2.014,2.014,277700000.0
2007-09-19 07:20:00,2.01405,2.0144,2.01395,2.0142,346300000.0
2007-09-19 07:21:00,2.0142,2.0143,2.0142,2.0143,143999999.0
2007-09-19 07:22:00,2.0143,2.0146,2.01415,2.0143,988999994.0
2007-09-19 07:23:00,2.0143,2.01455,2.0143,2.01455,208800000.0
2007-09-19 07:24:00,2.0145,2.0159,2.0145,2.0157,1313100003.0
2007-09-19 07:25:00,2.01565,2.0161,2.01545,2.01595,1210000000.0
2007-09-19 07:26:00,2.01605,2.0161,2.01585,2.0161,609699998.0
2007-09-19 07:27:00,2.0161,2.0162,2.0159,2.0159,747000001.0
2007-09-19 07:28:00,2.0159,2.0161,2.01575,2.01595,577699998.0
2007-09-19 07:29:00,2.0159,2.0161,2.0156,2.01565,1350400003.0
2007-09-19 07:30:00,2.01565,2.0158,2.0155,2.0158,1179699996.0
2007-09-19 07:31:00,2.0158,2.0159,2.0157,2.0158,586099998.0
2007-09-19 07:32:00,2.0158,2.0158,2.01545,2.01555,336599998.0
2007-09-19 07:33:00,2.01555,2.01565,2.01525,2.0153,975099993.0
2007-09-19 07:34:00,2.0153,2.01555,2.0153,2.0153,462600000.0
2007-09-19 07:35:00,2.0153,2.0153,2.0151,2.01515,516000000.0
2007-09-19 07:36:00,2.01515,2.01515,2.01455,2.0146,709099999.0
2007-09-19 07:37:00,2.0146,2.0148,2.01455,2.0147,521300000.0
2007-09-19 07:38:00,2.0147,2.0147,2.0146,2.0147,664000000.0
2007-09-19 07:39:00,2.0147,2.0147,2.01455,2.0147,105000000.0
2007-09-19 07:40:00,2.0147,2.0147,2.0142,2.0143,342800001.0
2007-09-19 07:41:00,2.0143,2.01465,2.0143,2.01465,420800000.0
2007-09-19 07:42:00,2.01465,2.0147,2.0146,2.0146,262300001.0
2007-09-19 07:43:00,2.0146,2.0146,2.0143,2.0144,133700000.0
2007-09-19 07:44:00,2.0144,2.01445,2.0141,2.0141,431700000.0
2007-09-19 07:45:00,2.0141,2.0144,2.0141,2.0141,128500000.0
2007-09-19 07:46:00,2.0141,2.0141,2.014,2.0141,429900000.0
2007-09-19 07:47:00,2.01405,2.0142,2.01405,2.0142,51700000.0
2007-09-19 07:48:00,2.0142,2.01445,2.01405,2.01445,193499999.0
2007-09-19 07:49:00,2.0143,2.0144,2.01405,2.01405,92300000.0
2007-09-19 07:50:00,2.0141,2.0143,2.014,2.014,219999999.0
2007-09-19 07:51:00,2.014,2.014,2.0138,2.0138,217300000.0
2007-09-19 07:52:00,2.0138,2.0138,2.0136,2.0138,286600000.0
2007-09-19 07:53:00,2.0138,2.0138,2.0138,2.0138,68800000.0
2007-09-19 07:54:00,2.0138,2.0139,2.01375,2.0138,101300000.0
2007-09-19 07:55:00,2.01375,2.0139,2.01375,2.0139,176300000.0
2007-09-19 07:56:00,2.0139,2.0143,2.0139,2.0141,404699998.0
2007-09-19 07:57:00,2.01405,2.0146,2.014,2.0146,358499999.0
2007-09-19 07:58:00,2.0146,2.01525,2.0146,2.01525,438100001.0
2007-09-19 07:59:00,2.0152,2.0152,2.01425,2.0144,443100000.0
2007-09-19 08:00:00,2.0144,2.01445,2.0142,2.0143,392000000.0
2007-09-19 08:01:00,2.0143,2.0145,2.0142,2.0144,304900000.0
2007-09-19 08:02:00,2.0144,2.0146,2.0143,2.01445,343200000.0
2007-09-19 08:03:00,2.01445,2.0147,2.0143,2.0145,204000000.0
2007-09-19 08:04:00,2.0145,2.0146,2.01425,2.0145,454200000.0
2007-09-19 08:05:00,2.0145,2.0146,2.0142,2.0143,281600001.0
2007-09-19 08:06:00,2.0143,2.0148,2.0143,2.01445,89300000.0
2007-09-19 08:07:00,2.0145,2.015,2.01445,2.01485,287699999.0
2007-09-19 08:08:00,2.01485,2.015,2.01485,2.0149,380800004.0
2007-09-19 08:09:00,2.0149,2.01525,2.0149,2.015,590399999.0
2007-09-19 08:10:00,2.015,2.01555,2.0147,2.01555,493300001.0
2007-09-19 08:11:00,2.01555,2.01595,2.0154,2.01595,740400000.0
2007-09-19 08:12:00,2.0159,2.01645,2.0158,2.01645,803600000.0
2007-09-19 08:13:00,2.0164,2.0165,2.01605,2.0164,555300000.0
2007-09-19 08:14:00,2.0164,2.017,2.0164,2.0167,780660000.0
2007-09-19 08:15:00,2.0167,2.017,2.0167,2.0167,886699999.0
2007-09-19 08:16:00,2.0167,2.0168,2.01625,2.0165,1146300010.0
2007-09-19 08:17:00,2.0165,2.0165,2.01595,2.0161,613600006.0
2007-09-19 08:18:00,2.01605,2.01625,2.0159,2.016,559000003.0
2007-09-19 08:19:00,2.016,2.0162,2.016,2.0162,318200000.0
2007-09-19 08:20:00,2.0162,2.0164,2.016,2.016,945600004.0
2007-09-19 08:21:00,2.016,2.0161,2.01585,2.01585,435300001.0
2007-09-19 08:22:00,2.0159,2.0159,2.01565,2.01575,1201800020.0
2007-09-19 08:23:00,2.01575,2.0159,2.0155,2.01555,955200008.0
2007-09-19 08:24:00,2.01555,2.0156,2.0154,2.0155,770500001.0
2007-09-19 08:25:00,2.0155,2.01555,2.0153,2.0154,912799996.0
2007-09-19 08:26:00,2.01535,2.0155,2.01535,2.0155,263900001.0
2007-09-19 08:27:00,2.0155,2.0158,2.01535,2.0158,358700003.0
2007-09-19 08:28:00,2.0158,2.0158,2.01545,2.0155,691899994.0
2007-09-19 08:29:00,2.0155,2.0155,2.0153,2.0155,611200005.0
2007-09-19 08:30:00,2.0155,2.0157,2.0154,2.0157,476799998.0
2007-09-19 08:31:00,2.0157,2.0159,2.01565,2.0157,655500000.0
2007-09-19 08:32:00,2.0157,2.0162,2.01565,2.016,881200007.0
2007-09-19 08:33:00,2.016,2.0161,2.01595,2.0161,491200000.0
2007-09-19 08:34:00,2.0161,2.0161,2.01595,2.01595,303100001.0
2007-09-19 08:35:00,2.01595,2.016,2.01575,2.0159,705999999.0
2007-09-19 08:36:00,2.0159,2.016,2.0159,2.016,165800000.0
2007-09-19 08:37:00,2.016,2.016,2.0154,2.0158,1154200010.0
2007-09-19 08:38:00,2.0159,2.0159,2.0157,2.01575,506499999.0
2007-09-19 08:39:00,2.01575,2.0158,2.01555,2.01565,382700003.0
2007-09-19 08:40:00,2.01565,2.0158,2.0151,2.0151,796299998.0
2007-09-19 08:41:00,2.01515,2.01545,2.01485,2.015,1786699998.0
2007-09-19 08:42:00,2.015,2.0155,2.015,2.0155,2081299997.0
2007-09-19 08:43:00,2.0155,2.01585,2.0155,2.01585,210899999.0
2007-09-19 08:44:00,2.01585,2.0159,2.0156,2.0158,1525199998.0
2007-09-19 08:45:00,2.0158,2.01595,2.0154,2.0154,627699997.0
2007-09-19 08:46:00,2.0154,2.0159,2.01525,2.0157,1247900002.0
2007-09-19 08:47:00,2.0158,2.01585,2.01555,2.0157,864699998.0
2007-09-19 08:48:00,2.0157,2.01585,2.01555,2.01565,1150300012.0
2007-09-19 08:49:00,2.01565,2.0158,2.01565,2.0157,490800001.0
2007-09-19 08:50:00,2.0157,2.0165,2.0156,2.01645,1117999997.0
2007-09-19 08:51:00,2.01645,2.017,2.0164,2.0166,1582499996.0
2007-09-19 08:52:00,2.01655,2.0169,2.0165,2.0168,1971499998.0
2007-09-19 08:53:00,2.0169,2.017,2.01675,2.0169,952299995.0
2007-09-19 08:54:00,2.0168,2.0172,2.01665,2.0169,1548499995.0
2007-09-19 08:55:00,2.0169,2.0171,2.01675,2.017,1990299990.0
2007-09-19 08:56:00,2.0168,2.0172,2.0168,2.0169,739500004.0
2007-09-19 08:57:00,2.01695,2.017,2.0168,2.0169,739500004.0
2007-09-19 08:58:00,2.0168,2.0172,2.0168,2.017,628599994.0
2007-09-19 08:59:00,2.0171,2.0172,2.01695,2.0171,628599994.0
2007-09-19 09:00:00,2.0171,2.0172,2.01685,2.01695,2132499989.0
2007-09-19 09:01:00,2.01695,2.017,2.0164,2.0164,1418900007.0
2007-09-19 09:02:00,2.0165,2.0165,2.01615,2.0165,1799599994.0
2007-09-19 09:03:00,2.0165,2.0165,2.0159,2.0159,1515000001.0
2007-09-19 09:04:00,2.0159,2.016,2.0154,2.0155,1259000005.0
2007-09-19 09:05:00,2.0155,2.0156,2.01515,2.0152,1075099998.0
2007-09-19 09:06:00,2.01515,2.0153,2.01505,2.0153,1368700014.0
2007-09-19 09:07:00,2.0153,2.0153,2.0151,2.01515,776300002.0
2007-09-19 09:08:00,2.0152,2.0153,2.015,2.0151,822900004.0
2007-09-19 09:09:00,2.0151,2.0151,2.01495,2.015,802799996.0
2007-09-19 09:10:00,2.015,2.015,2.0146,2.0148,1217600009.0
2007-09-19 09:11:00,2.0147,2.015,2.0144,2.01445,1074300002.0
2007-09-19 09:12:00,2.0145,2.0146,2.0144,2.0145,455299999.0
2007-09-19 09:13:00,2.01455,2.01455,2.01435,2.0145,663699995.0
2007-09-19 09:14:00,2.0145,2.0145,2.0141,2.0141,1492400021.0
2007-09-19 09:15:00,2.0141,2.0141,2.0132,2.0133,999899994.0
2007-09-19 09:16:00,2.01325,2.0139,2.013,2.01355,1471699996.0
2007-09-19 09:17:00,2.0135,2.0136,2.0132,2.0134,1846600013.0
2007-09-19 09:18:00,2.01335,2.0136,2.01325,2.0133,1312500010.0
2007-09-19 09:19:00,2.0133,2.0133,2.01245,2.0126,1694999996.0
2007-09-19 09:20:00,2.0126,2.013,2.0122,2.013,1669399998.0
2007-09-19 09:21:00,2.0129,2.0132,2.0128,2.013,641700000.0
2007-09-19 09:22:00,2.0131,2.0137,2.0131,2.01355,641700000.0
2007-09-19 09:23:00,2.01355,2.0137,2.0134,2.0134,342800000.0
2007-09-19 09:24:00,2.0134,2.0139,2.0133,2.0138,1175199977.0
2007-09-19 09:25:00,2.0138,2.0139,2.0136,2.0137,1440799977.0
2007-09-19 09:26:00,2.0137,2.0138,2.01335,2.0135,1262799999.0
2007-09-19 09:27:00,2.0135,2.0136,2.01345,2.01345,686399998.0
2007-09-19 09:28:00,2.0134,2.0134,2.01305,2.0131,806700009.0
2007-09-19 09:29:00,2.0131,2.0131,2.01195,2.0121,1529499999.0
2007-09-19 09:30:00,2.0121,2.0123,2.0114,2.0121,1738800007.0
2007-09-19 09:31:00,2.0121,2.0124,2.0116,2.0116,1549800006.0
2007-09-19 09:32:00,2.0116,2.0119,2.0115,2.0116,1073300007.0
2007-09-19 09:33:00,2.0117,2.0119,2.0116,2.0118,1098600001.0
2007-09-19 09:34:00,2.01175,2.0119,2.01125,2.01125,1098600001.0
2007-09-19 09:35:00,2.0113,2.0114,2.01075,2.01075,957499998.0
2007-09-19 09:36:00,2.01075,2.0109,2.01,2.0102,1878199993.0
2007-09-19 09:37:00,2.0102,2.0104,2.01005,2.0102,1968799995.0
2007-09-19 09:38:00,2.0102,2.0104,2.00955,2.0102,1923499998.0
2007-09-19 09:39:00,2.0101,2.0103,2.00995,2.01025,1388499994.0
2007-09-19 09:40:00,2.01025,2.0104,2.00965,2.00965,964000001.0
2007-09-19 09:41:00,2.0096,2.0098,2.00925,2.0098,1842149996.0
2007-09-19 09:42:00,2.0098,2.0098,2.0094,2.0096,1207249990.0
2007-09-19 09:43:00,2.0095,2.00975,2.0094,2.0097,854800000.0
2007-09-19 09:44:00,2.0097,2.0099,2.0095,2.0095,1025200006.0
2007-09-19 09:45:00,2.0095,2.0097,2.0094,2.0096,1160300012.0
2007-09-19 09:46:00,2.0096,2.0096,2.0092,2.0093,865300013.0
2007-09-19 09:47:00,2.0093,2.0093,2.0077,2.0083,1822899998.0
2007-09-19 09:48:00,2.0083,2.0087,2.00825,2.0086,1855500009.0
2007-09-19 09:49:00,2.0086,2.009,2.0086,2.0088,1591200015.0
2007-09-19 09:50:00,2.0089,2.0092,2.0088,2.00895,1803600008.0
2007-09-19 09:51:00,2.00895,2.0092,2.0089,2.0091,1096599996.0
2007-09-19 09:52:00,2.0091,2.0097,2.0091,2.0097,1188300002.0
2007-09-19 09:53:00,2.0096,2.0105,2.0096,2.0102,1067799999.0
2007-09-19 09:54:00,2.0102,2.0106,2.0102,2.0105,939600001.0
2007-09-19 09:55:00,2.0105,2.0105,2.0099,2.01,1569900000.0
2007-09-19 09:56:00,2.01,2.0102,2.01,2.01,788599996.0
2007-09-19 09:57:00,2.01,2.0101,2.01,2.01,615600000.0
2007-09-19 09:58:00,2.01,2.01,2.0095,2.00965,1518600010.0
2007-09-19 09:59:00,2.0096,2.00965,2.0089,2.0089,672099998.0
2007-09-19 10:00:00,2.0089,2.0095,2.00875,2.0095,1980100000.0
2007-09-19 10:01:00,2.0095,2.0097,2.00895,2.0091,1549799994.0
2007-09-19 10:02:00,2.009,2.0094,2.0089,2.0092,1868800009.0
2007-09-19 10:03:00,2.00915,2.0094,2.00895,2.00905,1868800009.0
2007-09-19 10:04:00,2.00905,2.0092,2.00895,2.0091,886600001.0
2007-09-19 10:05:00,2.00905,2.0095,2.009,2.0093,1233599987.0
2007-09-19 10:06:00,2.0093,2.0093,2.00885,2.00885,1025400000.0
2007-09-19 10:07:00,2.0088,2.0088,2.0086,2.0086,1302100006.0
2007-09-19 10:08:00,2.0085,2.0085,2.0078,2.008,1302100006.0
2007-09-19 10:09:00,2.00795,2.0082,2.0079,2.0082,1302100006.0
2007-09-19 10:10:00,2.0082,2.0084,2.00815,2.00825,1659899977.0
2007-09-19 10:11:00,2.0084,2.00845,2.0082,2.0084,702000000.0
2007-09-19 10:12:00,2.00835,2.0087,2.00835,2.0086,1279600002.0
2007-09-19 10:13:00,2.0086,2.0091,2.00855,2.00895,1278499989.0
2007-09-19 10:14:00,2.0089,2.009,2.0088,2.0088,1179500008.0
2007-09-19 10:15:00,2.0088,2.0093,2.0088,2.00915,1156399986.0
2007-09-19 10:16:00,2.0092,2.0093,2.009,2.0092,1656900004.0
2007-09-19 10:17:00,2.0092,2.0097,2.009,2.0097,1708800007.0
2007-09-19 10:18:00,2.0097,2.01,2.0096,2.0098,1210900001.0
2007-09-19 10:19:00,2.0098,2.0098,2.0096,2.0098,323000000.0
2007-09-19 10:20:00,2.0099,2.0099,2.0092,2.0093,1229100004.0
2007-09-19 10:21:00,2.0093,2.0096,2.0092,2.0093,302899998.0
2007-09-19 10:22:00,2.0093,2.0097,2.0092,2.0095,952100002.0
2007-09-19 10:23:00,2.0096,2.0097,2.0094,2.0096,356500001.0
2007-09-19 10:24:00,2.0096,2.0097,2.00955,2.00955,458099998.0
2007-09-19 10:25:00,2.00955,2.0097,2.0095,2.0096,1013299991.0
2007-09-19 10:26:00,2.0096,2.0096,2.0091,2.0094,754000012.0
2007-09-19 10:27:00,2.0094,2.0098,2.0094,2.00945,632500001.0
2007-09-19 10:28:00,2.00945,2.0098,2.0094,2.0095,1359200004.0
2007-09-19 10:29:00,2.00955,2.00955,2.00935,2.0094,555700004.0
2007-09-19 10:30:00,2.00935,2.00975,2.0091,2.0091,623800000.0
2007-09-19 10:31:00,2.0091,2.0093,2.0085,2.00855,1476600007.0
2007-09-19 10:32:00,2.0086,2.0087,2.0084,2.0085,1325200000.0
2007-09-19 10:33:00,2.0086,2.0088,2.0085,2.00855,1763099987.0
2007-09-19 10:34:00,2.00855,2.0086,2.00755,2.00785,1499700000.0
2007-09-19 10:35:00,2.00785,2.0081,2.0077,2.008,1136399997.0
2007-09-19 10:36:00,2.008,2.0086,2.0079,2.0084,846300000.0
2007-09-19 10:37:00,2.0083,2.0087,2.0083,2.0083,846300000.0
2007-09-19 10:38:00,2.0085,2.0085,2.00825,2.00825,846300000.0
2007-09-19 10:39:00,2.00815,2.00835,2.0074,2.0076,1680400014.0
2007-09-19 10:40:00,2.0078,2.0079,2.0068,2.0069,1215700002.0
2007-09-19 10:41:00,2.00695,2.0071,2.00655,2.00655,1215700002.0
2007-09-19 10:42:00,2.00655,2.0066,2.00535,2.00535,1805100000.0
2007-09-19 10:43:00,2.0052,2.0056,2.0048,2.0049,2106199992.0
2007-09-19 10:44:00,2.00495,2.0061,2.00495,2.0058,2106199992.0
2007-09-19 10:45:00,2.00575,2.0062,2.0057,2.0058,907900002.0
2007-09-19 10:46:00,2.0058,2.0058,2.00535,2.00545,799500008.0
2007-09-19 10:47:00,2.0055,2.0063,2.00525,2.006,1970999989.0
2007-09-19 10:48:00,2.0058,2.0062,2.0057,2.0058,1386099982.0
2007-09-19 10:49:00,2.0059,2.0072,2.0059,2.0069,1386099982.0
2007-09-19 10:50:00,2.0071,2.0071,2.0065,2.0065,1386099982.0
2007-09-19 10:51:00,2.0062,2.0063,2.0054,2.0061,1074999998.0
2007-09-19 10:52:00,2.0061,2.0064,2.00605,2.0062,1074999998.0
2007-09-19 10:53:00,2.0063,2.0065,2.00625,2.0063,625199994.0
2007-09-19 10:54:00,2.0063,2.0066,2.0062,2.0062,1011500001.0
2007-09-19 10:55:00,2.00625,2.0064,2.006,2.0063,1145500007.0
2007-09-19 10:56:00,2.0063,2.0064,2.00585,2.0059,1311600000.0
2007-09-19 10:57:00,2.0059,2.0065,2.0059,2.0063,1065199996.0
2007-09-19 10:58:00,2.0063,2.0064,2.00615,2.0063,1275000000.0
2007-09-19 10:59:00,2.0063,2.0063,2.00545,2.00545,961000008.0
2007-09-19 11:00:00,2.00545,2.0056,2.0052,2.00555,1333799998.0
2007-09-19 11:01:00,2.0056,2.0057,2.00445,2.00445,2130800010.0
2007-09-19 11:02:00,2.0045,2.0051,2.0043,2.0048,2089099987.0
2007-09-19 11:03:00,2.0048,2.0051,2.00385,2.004,2089099987.0
2007-09-19 11:04:00,2.00395,2.0041,2.00325,2.00355,2078599993.0
2007-09-19 11:05:00,2.00355,2.0039,2.0022,2.0029,1978241007.0
2007-09-19 11:06:00,2.0028,2.0029,2.00265,2.00275,1046699996.0
2007-09-19 11:07:00,2.0028,2.0033,2.0026,2.0032,1632500004.0
2007-09-19 11:08:00,2.0032,2.0033,2.0029,2.00295,1190199999.0
2007-09-19 11:09:00,2.00295,2.0032,2.00295,2.00305,1056100002.0
2007-09-19 11:10:00,2.0031,2.0033,2.003,2.0031,1445799997.0
2007-09-19 11:11:00,2.0031,2.00325,2.0031,2.00325,1340700016.0
2007-09-19 11:12:00,2.00325,2.0033,2.00295,2.0031,1547200010.0
2007-09-19 11:13:00,2.00305,2.0032,2.00295,2.0031,1405099987.0
2007-09-19 11:14:00,2.0031,2.0034,2.00305,2.0033,1327400000.0
2007-09-19 11:15:00,2.00325,2.00355,2.0032,2.0033,1606000010.0
2007-09-19 11:16:00,2.0031,2.0036,2.003,2.0036,1904800012.0
2007-09-19 11:17:00,2.0036,2.0036,2.0034,2.0034,1904800012.0
2007-09-19 11:18:00,2.0034,2.0034,2.0032,2.0034,1137800007.0
2007-09-19 11:19:00,2.0034,2.00365,2.0033,2.0035,1214700002.0
2007-09-19 11:20:00,2.0035,2.0037,2.0035,2.0036,1169299997.0
2007-09-19 11:21:00,2.0036,2.00415,2.0036,2.0039,1196699998.0
2007-09-19 11:22:00,2.00385,2.0046,2.0038,2.0045,1393500001.0
2007-09-19 11:23:00,2.0045,2.0046,2.00445,2.0046,725799999.0
2007-09-19 11:24:00,2.0046,2.0049,2.0046,2.00475,779499998.0
2007-09-19 11:25:00,2.00475,2.005,2.0046,2.0049,823399999.0
2007-09-19 11:26:00,2.0049,2.0049,2.0044,2.0045,1214300002.0
2007-09-19 11:27:00,2.0045,2.0047,2.0044,2.0045,1497000013.0
2007-09-19 11:28:00,2.0045,2.0047,2.0045,2.0045,1475899998.0
2007-09-19 11:29:00,2.0045,2.0045,2.004,2.00425,1195300000.0
2007-09-19 11:30:00,2.00425,2.0043,2.0042,2.0042,618200000.0
2007-09-19 11:31:00,2.0042,2.0042,2.00385,2.00385,373799999.0
2007-09-19 11:32:00,2.0039,2.0039,2.00355,2.00355,1621849997.0
2007-09-19 11:33:00,2.00355,2.0037,2.0026,2.00275,1270400005.0
2007-09-19 11:34:00,2.0028,2.0028,2.00225,2.0027,1728600001.0
2007-09-19 11:35:00,2.0026,2.0026,2.0015,2.0019,875099999.0
2007-09-19 11:36:00,2.0021,2.0022,2.00195,2.0022,875099999.0
2007-09-19 11:37:00,2.0021,2.0022,2.0018,2.0018,574599997.0
2007-09-19 11:38:00,2.0018,2.0018,2.0011,2.0017,1640549997.0
2007-09-19 11:39:00,2.0017,2.002,2.0016,2.00195,1485399996.0
2007-09-19 11:40:00,2.00195,2.00195,2.0013,2.00175,1789600013.0
2007-09-19 11:41:00,2.00175,2.00175,2.00145,2.00155,1150100004.0
2007-09-19 11:42:00,2.0016,2.0021,2.00145,2.00195,1704799999.0
2007-09-19 11:43:00,2.0021,2.0021,2.00175,2.0018,1632200010.0
2007-09-19 11:44:00,2.0018,2.0021,2.0018,2.00205,1574399982.0
2007-09-19 11:45:00,2.00205,2.0021,2.00185,2.0021,1392099994.0
2007-09-19 11:46:00,2.002,2.0021,2.0019,2.002,997100002.0
2007-09-19 11:47:00,2.00195,2.0022,2.00165,2.002,1276801995.0
2007-09-19 11:48:00,2.0021,2.0025,2.00195,2.0023,883499998.0
2007-09-19 11:49:00,2.0023,2.0024,2.00195,2.002,363699990.0
2007-09-19 11:50:00,2.002,2.002,2.00165,2.0018,1101699992.0
2007-09-19 11:51:00,2.0018,2.0018,2.0013,2.0015,905600006.0
2007-09-19 11:52:00,2.0015,2.0022,2.00145,2.0022,1449950004.0
2007-09-19 11:53:00,2.0022,2.00225,2.0018,2.0021,1245099989.0
2007-09-19 11:54:00,2.0021,2.00225,2.00185,2.0019,1128100017.0
2007-09-19 11:55:00,2.0019,2.002,2.0018,2.00185,743200008.0
2007-09-19 11:56:00,2.00185,2.00185,2.00115,2.0012,1311100012.0
2007-09-19 11:57:00,2.0012,2.0013,2.0008,2.00105,898900001.0
2007-09-19 11:58:00,2.00105,2.00105,2.00045,2.00065,901799999.0
2007-09-19 11:59:00,2.0007,2.0009,2.00055,2.00055,1722900010.0
2007-09-19 12:00:00,2.00055,2.00075,2.0002,2.00025,1530449993.0
2007-09-19 12:01:00,2.0003,2.0004,1.9997,2.0002,1953700002.0
2007-09-19 12:02:00,2.0003,2.0017,2.0003,2.0015,1953700002.0
2007-09-19 12:03:00,2.0016,2.0024,2.0016,2.0024,1953700002.0
2007-09-19 12:04:00,2.00235,2.0027,2.0022,2.00225,1953700002.0
2007-09-19 12:05:00,2.0023,2.0034,2.00205,2.0033,1948300006.0
2007-09-19 12:06:00,2.0033,2.0039,2.0032,2.0037,2083699985.0
2007-09-19 12:07:00,2.0038,2.0051,2.0033,2.0051,2083699985.0
2007-09-19 12:08:00,2.0052,2.0052,2.00425,2.00425,2083699985.0
2007-09-19 12:09:00,2.0044,2.005,2.0041,2.005,1090100001.0
2007-09-19 12:10:00,2.0052,2.0054,2.00475,2.0048,1090100001.0
2007-09-19 12:11:00,2.0048,2.0053,2.0047,2.00505,1447000003.0
2007-09-19 12:12:00,2.0049,2.0051,2.0039,2.0041,1503200009.0
2007-09-19 12:13:00,2.0042,2.0048,2.0042,2.0046,1503200009.0
2007-09-19 12:14:00,2.0047,2.0048,2.00435,2.0045,1503200009.0
2007-09-19 12:15:00,2.00445,2.0047,2.0032,2.0033,1383600003.0
2007-09-19 12:16:00,2.0032,2.00355,2.00315,2.00335,1519799998.0
2007-09-19 12:17:00,2.00335,2.00335,2.00315,2.0032,781300002.0
2007-09-19 12:18:00,2.0032,2.00325,2.0014,2.0014,2059900008.0
2007-09-19 12:19:00,2.0014,2.0019,2.0013,2.00175,1668599997.0
2007-09-19 12:20:00,2.00175,2.002,2.0017,2.0018,1556900002.0
2007-09-19 12:21:00,2.0018,2.0022,2.0018,2.00205,1248899996.0
2007-09-19 12:22:00,2.00205,2.0022,2.0019,2.0021,1420799998.0
2007-09-19 12:23:00,2.0022,2.0023,2.002,2.0021,1956359999.0
2007-09-19 12:24:00,2.00205,2.003,2.0017,2.0029,2109960004.0
2007-09-19 12:25:00,2.0027,2.0035,2.0026,2.0031,1831200006.0
2007-09-19 12:26:00,2.0032,2.0032,2.002,2.0022,1831200006.0
2007-09-19 12:27:00,2.0023,2.0031,2.00215,2.00285,585099998.0
2007-09-19 12:28:00,2.0029,2.0034,2.0027,2.0027,1191100013.0
2007-09-19 12:29:00,2.0027,2.0027,2.00215,2.00215,1191100013.0
2007-09-19 12:30:00,2.00215,2.0022,2.00175,2.002,1550499996.0
2007-09-19 12:31:00,2.002,2.0021,2.0015,2.00175,960699994.0
2007-09-19 12:32:00,2.0018,2.0022,2.0015,2.0016,2007300012.0
2007-09-19 12:33:00,2.00155,2.0018,2.0013,2.0013,2007300012.0
2007-09-19 12:34:00,2.0013,2.0016,2.001,2.00105,1989299994.0
2007-09-19 12:35:00,2.0012,2.0014,2.0011,2.0013,2061700012.0
2007-09-19 12:36:00,2.0013,2.0016,2.00095,2.0012,2061700012.0
2007-09-19 12:37:00,2.00115,2.0017,2.0008,2.0015,1436155202.0
2007-09-19 12:38:00,2.0015,2.0015,2.0,2.0001,1764600006.0
2007-09-19 12:39:00,2.0002,2.0006,1.99985,2.0006,2007800006.0
2007-09-19 12:40:00,2.0005,2.0009,2.0003,2.0004,965099996.0
2007-09-19 12:41:00,2.0004,2.0005,1.9985,1.9985,1034800001.0
2007-09-19 12:42:00,1.9991,1.9992,1.99885,1.999,1034800001.0
2007-09-19 12:43:00,1.9991,1.9992,1.9986,1.999,1179500008.0
2007-09-19 12:44:00,1.9992,1.99935,1.999,1.9991,1179500008.0
2007-09-19 12:45:00,1.9991,1.9993,1.999,1.9991,713899998.0
2007-09-19 12:46:00,1.9992,1.9992,1.9983,1.9986,1084100002.0
2007-09-19 12:47:00,1.99865,1.9988,1.99815,1.9983,1084100002.0
2007-09-19 12:48:00,1.9983,1.9986,1.9983,1.9986,1018499999.0
2007-09-19 12:49:00,1.9986,1.9986,1.9975,1.9975,1970600013.0
2007-09-19 12:50:00,1.9974,1.9984,1.9974,1.9984,984299997.0
2007-09-19 12:51:00,1.9984,1.999,1.9984,1.9989,984299997.0
2007-09-19 12:52:00,1.9989,1.99905,1.9987,1.99895,486600001.0
2007-09-19 12:53:00,1.99895,1.999,1.9987,1.99875,607500007.0
2007-09-19 12:54:00,1.9988,1.99895,1.99875,1.99885,445740000.0
2007-09-19 12:55:00,1.99885,1.99915,1.99885,1.9989,312700001.0
2007-09-19 12:56:00,1.99885,1.99915,1.9988,1.9991,1133599992.0
2007-09-19 12:57:00,1.9991,1.9991,1.9978,1.9978,1450499977.0
2007-09-19 12:58:00,1.9978,1.9979,1.9974,1.99755,1289999999.0
2007-09-19 12:59:00,1.99755,1.99775,1.9973,1.99765,1034399995.0
2007-09-19 13:00:00,1.99765,1.9977,1.99685,1.9972,1783074998.0
2007-09-19 13:01:00,1.9972,1.9976,1.9972,1.9975,1522400009.0
2007-09-19 13:02:00,1.9975,1.9978,1.9974,1.9978,989700002.0
2007-09-19 13:03:00,1.9978,1.99825,1.99765,1.9982,1473399998.0
2007-09-19 13:04:00,1.9982,1.9983,1.99785,1.9981,896800004.0
2007-09-19 13:05:00,1.9981,1.9984,1.9981,1.9984,564799997.0
2007-09-19 13:06:00,1.9984,1.9989,1.9984,1.9988,1602000000.0
2007-09-19 13:07:00,1.9988,1.9988,1.9983,1.9983,1730999997.0
2007-09-19 13:08:00,1.9983,1.9985,1.99815,1.99825,1025199998.0
2007-09-19 13:09:00,1.9983,1.9986,1.9983,1.9984,1591100013.0
2007-09-19 13:10:00,1.99845,1.9986,1.99835,1.9986,1040599993.0
2007-09-19 13:11:00,1.99855,1.99865,1.9985,1.9985,442599999.0
2007-09-19 13:12:00,1.99855,1.999,1.9984,1.999,900800003.0
2007-09-19 13:13:00,1.999,1.9995,1.99885,1.99945,1283499996.0
2007-09-19 13:14:00,1.9995,1.99955,1.99925,1.99945,771799999.0
2007-09-19 13:15:00,1.99945,1.9999,1.99935,1.99985,869699995.0
2007-09-19 13:16:00,1.99985,2.0002,1.9997,2.0001,1480599998.0
2007-09-19 13:17:00,2.00005,2.0005,1.99985,2.0003,1027500007.0
2007-09-19 13:18:00,2.0003,2.00065,2.0002,2.00055,839100004.0
2007-09-19 13:19:00,2.0004,2.0006,2.0002,2.0006,1771400011.0
2007-09-19 13:20:00,2.00055,2.00175,2.00055,2.0013,1771400011.0
2007-09-19 13:21:00,2.0013,2.002,2.00125,2.00195,1826199994.0
2007-09-19 13:22:00,2.0017,2.0019,2.0012,2.0012,1579100005.0
2007-09-19 13:23:00,2.0014,2.0016,2.0012,2.0015,1579100005.0
2007-09-19 13:24:00,2.0015,2.0015,2.0011,2.0012,1396600007.0
2007-09-19 13:25:00,2.0013,2.0019,2.0013,2.0017,844799999.0
2007-09-19 13:26:00,2.0017,2.0018,2.0013,2.0014,474689997.0
2007-09-19 13:27:00,2.0014,2.0014,2.0012,2.0012,1409600007.0
2007-09-19 13:28:00,2.0012,2.0012,2.001,2.0011,1002500009.0
2007-09-19 13:29:00,2.001,2.00105,1.99985,1.99985,1903449993.0
2007-09-19 13:30:00,1.9998,2.0,1.999,1.999,2014600009.0
2007-09-19 13:31:00,1.9993,1.9996,1.9991,1.9994,2014600009.0
2007-09-19 13:32:00,1.9994,1.9994,1.998,1.9987,2014600009.0
2007-09-19 13:33:00,1.9983,1.9985,1.9981,1.9983,1342500003.0
2007-09-19 13:34:00,1.9984,1.9986,1.9982,1.9985,1342500003.0
2007-09-19 13:35:00,1.9985,1.999,1.9983,1.999,1901499999.0
2007-09-19 13:36:00,1.999,1.999,1.9983,1.9983,1618700000.0
2007-09-19 13:37:00,1.9983,1.9984,1.99795,1.9984,1385300007.0
2007-09-19 13:38:00,1.9984,1.9986,1.99825,1.9985,442700000.0
2007-09-19 13:39:00,1.9985,1.9989,1.9984,1.9988,785300000.0
2007-09-19 13:40:00,1.999,1.9993,1.99885,1.9992,966299998.0
2007-09-19 13:41:00,1.9992,1.9993,1.99905,1.9992,1304499997.0
2007-09-19 13:42:00,1.9992,1.9993,1.99895,1.99905,1047499998.0
2007-09-19 13:43:00,1.99905,1.9991,1.99875,1.9991,1229699996.0
2007-09-19 13:44:00,1.999,1.9994,1.99895,1.99895,1850300003.0
2007-09-19 13:45:00,1.99895,1.9993,1.99895,1.99905,1969099991.0
2007-09-19 13:46:00,1.9992,1.9993,1.9987,1.9988,1847699975.0
2007-09-19 13:47:00,1.9989,1.999,1.9987,1.9988,1847699975.0
2007-09-19 13:48:00,1.9988,1.9988,1.9984,1.9987,1243100001.0
2007-09-19 13:49:00,1.9987,1.9987,1.9983,1.9984,1809499980.0
2007-09-19 13:50:00,1.9984,1.9985,1.9982,1.9982,817500002.0
2007-09-19 13:51:00,1.9982,1.9983,1.9981,1.9981,1960200011.0
2007-09-19 13:52:00,1.998,1.9981,1.9975,1.9975,913700004.0
2007-09-19 13:53:00,1.9975,1.9977,1.99745,1.9977,913700004.0
2007-09-19 13:54:00,1.9977,1.9981,1.9976,1.99805,1495199998.0
2007-09-19 13:55:00,1.99805,1.9982,1.99795,1.9981,1241399999.0
2007-09-19 13:56:00,1.99815,1.99825,1.99765,1.9978,1276499991.0
2007-09-19 13:57:00,1.9978,1.9981,1.9977,1.99795,916899996.0
2007-09-19 13:58:00,1.998,1.99835,1.9978,1.99825,1421500004.0
2007-09-19 13:59:00,1.99825,1.9987,1.99825,1.99865,1780200002.0
2007-09-19 14:00:00,1.99865,1.99865,1.9981,1.9981,2053400012.0
2007-09-19 14:01:00,1.9981,1.9984,1.99805,1.9984,1737600014.0
2007-09-19 14:02:00,1.9984,1.9985,1.99825,1.99845,1879100012.0
2007-09-19 14:03:00,1.99845,1.999,1.9983,1.9987,1273900004.0
2007-09-19 14:04:00,1.9987,1.9988,1.9987,1.9988,404699998.0
2007-09-19 14:05:00,1.9988,1.9992,1.9988,1.9991,1296300000.0
2007-09-19 14:06:00,1.9991,1.9993,1.9991,1.99915,833499998.0
2007-09-19 14:07:00,1.99915,1.99935,1.99905,1.9992,1589899997.0
2007-09-19 14:08:00,1.9992,1.99955,1.9992,1.9993,855199995.0
2007-09-19 14:09:00,1.9993,1.9995,1.99895,1.99945,1827000002.0
2007-09-19 14:10:00,1.9994,1.9995,1.9993,1.99945,1625700001.0
2007-09-19 14:11:00,1.9995,1.99965,1.9994,1.99945,1353900005.0
2007-09-19 14:12:00,1.99945,1.9996,1.99925,1.9993,1189200010.0
2007-09-19 14:13:00,1.9993,1.9998,1.9993,1.9998,701499990.0
2007-09-19 14:14:00,1.9998,2.0004,1.9997,2.00025,1459799995.0
2007-09-19 14:15:00,2.0003,2.0005,2.00005,2.00035,1386499996.0
2007-09-19 14:16:00,2.00035,2.0004,2.00015,2.00035,1349400004.0
2007-09-19 14:17:00,2.00035,2.00035,1.99965,1.99975,1232000006.0
2007-09-19 14:18:00,1.99975,1.9998,1.9995,1.9996,683700002.0
2007-09-19 14:19:00,1.9996,1.9997,1.9994,1.99955,746099998.0
2007-09-19 14:20:00,1.99955,1.9998,1.99945,1.9996,1687300003.0
2007-09-19 14:21:00,1.9996,1.9997,1.9992,1.9993,2032999998.0
2007-09-19 14:22:00,1.9993,1.9996,1.9993,1.99945,1117100008.0
2007-09-19 14:23:00,1.9993,1.9993,1.9991,1.9992,1313599990.0
2007-09-19 14:24:00,1.9992,1.9995,1.9991,1.9995,1313599990.0
2007-09-19 14:25:00,1.9995,1.9998,1.9995,1.9997,1066800003.0
2007-09-19 14:26:00,1.9997,1.9998,1.9996,1.9997,511800000.0
2007-09-19 14:27:00,1.9997,1.9998,1.99945,1.99955,1674699998.0
2007-09-19 14:28:00,1.9996,2.0,1.9995,1.9999,1463100008.0
2007-09-19 14:29:00,1.9999,2.00065,1.9999,2.00035,959700007.0
2007-09-19 14:30:00,2.00035,2.00135,2.00025,2.00105,1971999994.0
2007-09-19 14:31:00,2.0011,2.0011,1.99945,1.9996,1209500000.0
2007-09-19 14:32:00,1.9995,1.9996,1.99865,1.99865,1405000019.0
2007-09-19 14:33:00,1.9988,1.999,1.9983,1.9984,1558250011.0
2007-09-19 14:34:00,1.9984,1.9988,1.99825,1.9986,1558250011.0
2007-09-19 14:35:00,1.9986,1.9988,1.99855,1.9987,1178000004.0
2007-09-19 14:36:00,1.9986,1.9986,1.9978,1.9979,1199099994.0
2007-09-19 14:37:00,1.9978,1.9979,1.9972,1.9973,1199099994.0
2007-09-19 14:38:00,1.9972,1.9975,1.9969,1.9974,1199099994.0
2007-09-19 14:39:00,1.9972,1.9977,1.9969,1.9976,1199099994.0
2007-09-19 14:40:00,1.9975,1.9977,1.9974,1.9977,1199099994.0
2007-09-19 14:41:00,1.9975,1.9978,1.9973,1.9977,1199099994.0
2007-09-19 14:42:00,1.9978,1.9978,1.99755,1.9977,1199099994.0
2007-09-19 14:43:00,1.9977,1.9978,1.99755,1.99765,1205000015.0
2007-09-19 14:44:00,1.9977,1.9978,1.9975,1.99775,908399998.0
2007-09-19 14:45:00,1.9978,1.9978,1.9976,1.99765,1546300002.0
2007-09-19 14:46:00,1.99765,1.9978,1.99765,1.9977,713700004.0
2007-09-19 14:47:00,1.9977,1.9978,1.9975,1.99775,1824600007.0
2007-09-19 14:48:00,1.99775,1.9983,1.99775,1.9982,859199999.0
2007-09-19 14:49:00,1.99825,1.9985,1.99825,1.9985,1360399995.0
2007-09-19 14:50:00,1.9985,1.9988,1.9985,1.9988,2020299988.0
2007-09-19 14:51:00,1.9988,1.9989,1.9987,1.99885,1474100004.0
2007-09-19 14:52:00,1.9988,1.9994,1.9987,1.9994,944699996.0
2007-09-19 14:53:00,1.9991,1.9993,1.999,1.9991,944699996.0
2007-09-19 14:54:00,1.9992,1.9993,1.999,1.99915,944699996.0
2007-09-19 14:55:00,1.99915,1.9994,1.9991,1.99925,810400002.0
2007-09-19 14:56:00,1.99925,1.9993,1.9991,1.9993,1443800006.0
2007-09-19 14:57:00,1.9993,1.9999,1.9992,1.9998,954200001.0
2007-09-19 14:58:00,1.9998,2.0005,1.9998,2.0005,1990300001.0
2007-09-19 14:59:00,2.0005,2.0012,2.00045,2.00065,1990300001.0
2007-09-19 15:00:00,2.00065,2.00065,2.00005,2.0004,1320200009.0
2007-09-19 15:01:00,2.0004,2.001,2.0004,2.0006,1202599997.0
2007-09-19 15:02:00,2.0006,2.0006,2.0002,2.00025,550200002.0
2007-09-19 15:03:00,2.0002,2.00035,1.99975,1.99975,1797341196.0
2007-09-19 15:04:00,1.99975,2.0,1.99965,1.99985,1016199996.0
2007-09-19 15:05:00,1.99985,1.99985,1.99965,1.99965,659200003.0
2007-09-19 15:06:00,1.9997,2.0,1.99965,1.99995,1258200005.0
2007-09-19 15:07:00,1.99995,1.99995,1.99975,1.99985,904499998.0
2007-09-19 15:08:00,1.99985,1.99995,1.99985,1.99995,200800000.0
2007-09-19 15:09:00,1.99995,2.0001,1.9998,2.0,912037500.0
2007-09-19 15:10:00,2.0,2.00005,1.99945,1.9997,1424800004.0
2007-09-19 15:11:00,1.9995,1.9996,1.999,1.9991,561000002.0
2007-09-19 15:12:00,1.99905,1.9991,1.9986,1.99865,561000002.0
2007-09-19 15:13:00,1.99865,1.9988,1.99865,1.9987,212400000.0
2007-09-19 15:14:00,1.99875,1.99875,1.9984,1.9984,662899995.0
2007-09-19 15:15:00,1.9984,1.9986,1.9983,1.9985,1411900011.0
2007-09-19 15:16:00,1.9986,1.9987,1.99845,1.9985,1411900011.0
2007-09-19 15:17:00,1.9986,1.9986,1.9983,1.9986,971399998.0
2007-09-19 15:18:00,1.99865,1.9987,1.99845,1.9986,971399998.0
2007-09-19 15:19:00,1.99865,1.9989,1.9986,1.9987,2022999988.0
2007-09-19 15:20:00,1.9987,1.99885,1.99865,1.9987,1159000000.0
2007-09-19 15:21:00,1.9987,1.9988,1.99855,1.99865,1110699991.0
2007-09-19 15:22:00,1.99865,1.9987,1.9985,1.9987,588400001.0
2007-09-19 15:23:00,1.99865,1.9987,1.99855,1.9987,680000001.0
2007-09-19 15:24:00,1.99865,1.9993,1.99865,1.9993,1160200001.0
2007-09-19 15:25:00,1.9993,1.9996,1.9993,1.9995,933600001.0
2007-09-19 15:26:00,1.99955,1.9998,1.9995,1.99965,281199999.0
2007-09-19 15:27:00,1.99965,1.9999,1.99955,1.99975,1124400005.0
2007-09-19 15:28:00,1.9998,1.9999,1.9996,1.9997,1282499995.0
2007-09-19 15:29:00,1.9997,1.9999,1.9996,1.9998,488800000.0
2007-09-19 15:30:00,1.9996,1.9997,1.9995,1.9997,1182199996.0
2007-09-19 15:31:00,1.99975,1.99975,1.9996,1.9996,1182199996.0
2007-09-19 15:32:00,1.9996,1.99965,1.99945,1.99945,604599997.0
2007-09-19 15:33:00,1.99945,1.9995,1.9992,1.9992,944800002.0
2007-09-19 15:34:00,1.9992,1.99945,1.9992,1.9992,923199995.0
2007-09-19 15:35:00,1.9993,1.9993,1.9989,1.999,611800001.0
2007-09-19 15:36:00,1.999,1.999,1.9986,1.9988,1098500002.0
2007-09-19 15:37:00,1.9988,1.99945,1.9988,1.99905,1751899990.0
2007-09-19 15:38:00,1.99905,1.9992,1.999,1.99905,797699995.0
2007-09-19 15:39:00,1.99905,1.9992,1.999,1.999,1281099995.0
2007-09-19 15:40:00,1.9991,1.99915,1.99895,1.999,1430200004.0
2007-09-19 15:41:00,1.999,1.9992,1.99895,1.99905,438800005.0
2007-09-19 15:42:00,1.9991,1.9994,1.99895,1.9992,894700005.0
2007-09-19 15:43:00,1.9992,1.9995,1.9991,1.9992,771900000.0
2007-09-19 15:44:00,1.9992,1.9992,1.999,1.999,296300000.0
2007-09-19 15:45:00,1.999,1.9991,1.999,1.99905,183100001.0
2007-09-19 15:46:00,1.99905,1.99905,1.99875,1.99885,260799999.0
2007-09-19 15:47:00,1.9988,1.99885,1.99875,1.9988,834799993.0
2007-09-19 15:48:00,1.9988,1.9988,1.99855,1.9987,773900000.0
2007-09-19 15:49:00,1.9987,1.9989,1.9986,1.9988,1301900000.0
2007-09-19 15:50:00,1.9988,1.99885,1.99865,1.9988,660900000.0
2007-09-19 15:51:00,1.9988,1.9992,1.9988,1.99915,390299999.0
2007-09-19 15:52:00,1.9991,1.9994,1.99875,1.99935,1790000003.0
2007-09-19 15:53:00,1.9992,1.9992,1.9987,1.9987,1689200012.0
2007-09-19 15:54:00,1.9987,1.999,1.9985,1.9988,1689200012.0
2007-09-19 15:55:00,1.9988,1.9988,1.99835,1.9987,1875900010.0
2007-09-19 15:56:00,1.99865,1.9992,1.99865,1.9991,1325399993.0
2007-09-19 15:57:00,1.9991,1.9992,1.99895,1.99895,893500001.0
2007-09-19 15:58:00,1.99895,1.999,1.9983,1.9987,1933699999.0
2007-09-19 15:59:00,1.9987,1.99915,1.9986,1.9986,1263399999.0
2007-09-19 16:00:00,1.9985,1.9985,1.9977,1.9977,485000000.0
2007-09-19 16:01:00,1.9978,1.9978,1.997,1.9972,485000000.0
2007-09-19 16:02:00,1.9971,1.9974,1.997,1.9974,485000000.0
2007-09-19 16:03:00,1.9974,1.99795,1.99735,1.9978,1617699997.0
2007-09-19 16:04:00,1.9978,1.99815,1.9976,1.998,1545500002.0
2007-09-19 16:05:00,1.9979,1.9983,1.9979,1.998,1658439989.0
2007-09-19 16:06:00,1.998,1.998,1.9975,1.99755,1047900002.0
2007-09-19 16:07:00,1.99755,1.9976,1.9975,1.99755,282700001.0
2007-09-19 16:08:00,1.9975,1.99755,1.9971,1.99725,1279200000.0
2007-09-19 16:09:00,1.99725,1.99725,1.997,1.99705,1213800010.0
2007-09-19 16:10:00,1.9972,1.9973,1.996,1.996,1271049999.0
2007-09-19 16:11:00,1.9961,1.9964,1.9958,1.9961,1271049999.0
2007-09-19 16:12:00,1.99615,1.9962,1.99575,1.9961,887299999.0
2007-09-19 16:13:00,1.9961,1.9963,1.9961,1.9962,469200000.0
2007-09-19 16:14:00,1.9962,1.9962,1.9957,1.9957,1088599987.0
2007-09-19 16:15:00,1.99565,1.99565,1.99505,1.9952,1001100004.0
2007-09-19 16:16:00,1.9952,1.9954,1.9952,1.99535,567799994.0
2007-09-19 16:17:00,1.99535,1.9957,1.99535,1.9956,428400000.0
2007-09-19 16:18:00,1.9956,1.9963,1.99555,1.99625,901580002.0
2007-09-19 16:19:00,1.99625,1.9968,1.99625,1.9968,1072200001.0
2007-09-19 16:20:00,1.99685,1.9973,1.9968,1.99705,1055299997.0
2007-09-19 16:21:00,1.99705,1.9977,1.997,1.9976,1337749997.0
2007-09-19 16:22:00,1.99765,1.9981,1.9973,1.9979,1368599999.0
2007-09-19 16:23:00,1.9979,1.9984,1.9977,1.9982,1555999999.0
2007-09-19 16:24:00,1.9982,1.9983,1.99765,1.9977,2079300003.0
2007-09-19 16:25:00,1.9976,1.9976,1.9974,1.9975,1679800000.0
2007-09-19 16:26:00,1.9975,1.999,1.9974,1.9989,1679800000.0
2007-09-19 16:27:00,1.9989,1.9989,1.9986,1.99865,943999999.0
2007-09-19 16:28:00,1.99865,1.9988,1.9983,1.99835,1994200000.0
2007-09-19 16:29:00,1.99835,1.9985,1.99765,1.9977,1509400000.0
2007-09-19 16:30:00,1.99765,1.99785,1.99755,1.9978,1140500002.0
2007-09-19 16:31:00,1.99775,1.99805,1.99775,1.9979,858500002.0
2007-09-19 16:32:00,1.99795,1.9982,1.9978,1.99815,1975699989.0
2007-09-19 16:33:00,1.99815,1.99825,1.998,1.9982,1744299994.0
2007-09-19 16:34:00,1.99825,1.99865,1.9982,1.99825,1319399997.0
2007-09-19 16:35:00,1.99845,1.99845,1.99815,1.9982,476799998.0
2007-09-19 16:36:00,1.9982,1.9982,1.99765,1.99765,1412399998.0
2007-09-19 16:37:00,1.99765,1.99765,1.997,1.997,1201000000.0
2007-09-19 16:38:00,1.9971,1.9977,1.9971,1.9976,597700001.0
2007-09-19 16:39:00,1.99755,1.9977,1.99735,1.99765,597700001.0
2007-09-19 16:40:00,1.9976,1.9976,1.9969,1.99695,1012200000.0
2007-09-19 16:41:00,1.99695,1.9971,1.9969,1.9971,680899998.0
2007-09-19 16:42:00,1.9971,1.9972,1.99705,1.99715,641299999.0
2007-09-19 16:43:00,1.99715,1.99745,1.9971,1.99725,529299998.0
2007-09-19 16:44:00,1.9974,1.9981,1.99725,1.9981,763499999.0
2007-09-19 16:45:00,1.9981,1.99825,1.9979,1.99805,1746199999.0
2007-09-19 16:46:00,1.99805,1.99815,1.9979,1.99795,671100008.0
2007-09-19 16:47:00,1.99795,1.9984,1.99795,1.9984,469999998.0
2007-09-19 16:48:00,1.99835,1.99855,1.99825,1.99845,931700002.0
2007-09-19 16:49:00,1.9985,1.99885,1.99835,1.99835,619100001.0
2007-09-19 16:50:00,1.9984,1.9989,1.9984,1.9989,701400001.0
2007-09-19 16:51:00,1.9989,1.9994,1.9989,1.99925,1018799998.0
2007-09-19 16:52:00,1.99925,1.99925,1.9988,1.9989,1441499995.0
2007-09-19 16:53:00,1.9989,1.9992,1.9988,1.9992,1665699981.0
2007-09-19 16:54:00,1.9992,1.9997,1.99905,1.9996,2049200001.0
2007-09-19 16:55:00,1.9996,2.0001,1.99955,1.99985,725700003.0
2007-09-19 16:56:00,1.99985,1.9999,1.9993,1.9993,796600005.0
2007-09-19 16:57:00,1.9993,1.9993,1.9989,1.999,703700007.0
2007-09-19 16:58:00,1.999,1.999,1.99775,1.9985,752400000.0
2007-09-19 16:59:00,1.9985,1.9994,1.99825,1.9992,1642100001.0
2007-09-19 17:00:00,1.999,1.9994,1.9987,1.9989,1313200004.0
2007-09-19 17:01:00,1.999,1.9991,1.9988,1.999,1313200004.0
2007-09-19 17:02:00,1.999,1.999,1.99875,1.99875,549300000.0
2007-09-19 17:03:00,1.99875,1.99875,1.99875,1.99875,37100000.0
2007-09-19 17:04:00,1.9987,1.99875,1.99865,1.99865,139700000.0
2007-09-19 17:05:00,1.99865,1.9988,1.99845,1.9985,647000001.0
2007-09-19 17:06:00,1.99845,1.9985,1.99825,1.9983,1091000005.0
2007-09-19 17:07:00,1.9983,1.9983,1.99785,1.9979,779699999.0
2007-09-19 17:08:00,1.9979,1.9979,1.9971,1.9972,1536299999.0
2007-09-19 17:09:00,1.9972,1.9975,1.9972,1.9974,899399998.0
2007-09-19 17:10:00,1.9974,1.9974,1.9969,1.9969,946199995.0
2007-09-19 17:11:00,1.9969,1.9971,1.99655,1.997,1769000011.0
2007-09-19 17:12:00,1.997,1.9975,1.997,1.99735,1670000001.0
2007-09-19 17:13:00,1.9974,1.998,1.99735,1.9979,1547799986.0
2007-09-19 17:14:00,1.9979,1.9983,1.99775,1.9982,1800099996.0
2007-09-19 17:15:00,1.9982,1.9985,1.9981,1.9982,1653500001.0
2007-09-19 17:16:00,1.9981,1.9983,1.998,1.9982,1624599989.0
2007-09-19 17:17:00,1.9982,1.9983,1.9979,1.9981,1173199999.0
2007-09-19 17:18:00,1.998,1.998,1.99775,1.9979,709300002.0
2007-09-19 17:19:00,1.9979,1.9983,1.99775,1.99805,1681599984.0
2007-09-19 17:20:00,1.99805,1.9981,1.99775,1.9978,1792700012.0
2007-09-19 17:21:00,1.9978,1.99785,1.99755,1.9978,683399997.0
2007-09-19 17:22:00,1.9978,1.9978,1.9978,1.9978,127400000.0
2007-09-19 17:23:00,1.99755,1.9978,1.99755,1.9977,269799998.0
2007-09-19 17:24:00,1.9977,1.9978,1.9975,1.9976,1362600001.0
2007-09-19 17:25:00,1.9976,1.9978,1.9976,1.99775,937799995.0
2007-09-19 17:26:00,1.99775,1.998,1.99765,1.9978,1678889995.0
2007-09-19 17:27:00,1.99775,1.9978,1.99765,1.9977,1617900001.0
2007-09-19 17:28:00,1.9977,1.9977,1.9973,1.9977,1821600012.0
2007-09-19 17:29:00,1.9977,1.9983,1.99755,1.9976,1610600000.0
2007-09-19 17:30:00,1.9976,1.9979,1.99755,1.99775,622399998.0
2007-09-19 17:31:00,1.9978,1.9978,1.99765,1.9978,842700001.0
2007-09-19 17:32:00,1.9978,1.9979,1.99765,1.9977,1021100003.0
2007-09-19 17:33:00,1.9977,1.9978,1.99755,1.9978,738199994.0
2007-09-19 17:34:00,1.9978,1.9979,1.9977,1.9978,689399998.0
2007-09-19 17:35:00,1.9978,1.9978,1.9977,1.9978,1229000004.0
2007-09-19 17:36:00,1.9978,1.9978,1.9977,1.9977,1038899998.0
2007-09-19 17:37:00,1.9977,1.9977,1.99755,1.99755,1038899998.0
2007-09-19 17:38:00,1.99763,1.99767,1.99724,1.99748,559300000.0
2007-09-19 17:39:00,1.9976,1.9977,1.9976,1.9977,181200000.0
2007-09-19 17:40:00,1.9977,1.9977,1.99755,1.9976,391900000.0
2007-09-19 17:41:00,1.9976,1.9977,1.99755,1.9977,1655899994.0
2007-09-19 17:42:00,1.9977,1.998,1.9976,1.998,1586500005.0
2007-09-19 17:43:00,1.998,1.9983,1.9978,1.9978,402700002.0
2007-09-19 17:44:00,1.998,1.9984,1.998,1.9984,402700002.0
2007-09-19 17:45:00,1.9984,1.9984,1.99815,1.9982,907099990.0
2007-09-19 17:46:00,1.99815,1.9982,1.99785,1.9979,851800002.0
2007-09-19 17:47:00,1.99785,1.9981,1.99785,1.9981,458300000.0
2007-09-19 17:48:00,1.9981,1.9981,1.998,1.998,1005099989.0
2007-09-19 17:49:00,1.998,1.9981,1.998,1.99805,596200001.0
2007-09-19 17:50:00,1.998,1.9981,1.99795,1.9981,412300001.0
2007-09-19 17:51:00,1.9981,1.9982,1.99795,1.998,1581600002.0
2007-09-19 17:52:00,1.998,1.9981,1.998,1.9981,487800000.0
2007-09-19 17:53:00,1.9981,1.99815,1.99805,1.99815,405000000.0
2007-09-19 17:54:00,1.9981,1.99815,1.99805,1.99805,391300001.0
2007-09-19 17:55:00,1.99805,1.9981,1.99775,1.9979,757580002.0
2007-09-19 17:56:00,1.9979,1.9979,1.99765,1.99775,233600000.0
2007-09-19 17:57:00,1.9978,1.9979,1.9978,1.9979,138500000.0
2007-09-19 17:58:00,1.9979,1.998,1.99785,1.998,590000000.0
2007-09-19 17:59:00,1.998,1.99825,1.99785,1.99815,1416400000.0
2007-09-19 18:00:00,1.99815,1.9985,1.9981,1.99825,2110700002.0
2007-09-19 18:01:00,1.9983,1.9984,1.9982,1.99835,1106399997.0
2007-09-19 18:02:00,1.9984,1.9985,1.9984,1.9985,250500000.0
2007-09-19 18:03:00,1.9985,1.9985,1.9984,1.9985,288500000.0
2007-09-19 18:04:00,1.99845,1.9986,1.99845,1.9986,304400000.0
2007-09-19 18:05:00,1.9986,1.9987,1.99845,1.9987,575300002.0
2007-09-19 18:06:00,1.9987,1.9987,1.9987,1.9987,226600000.0
2007-09-19 18:07:00,1.9987,1.9987,1.9985,1.9985,421200000.0
2007-09-19 18:08:00,1.9985,1.9988,1.9985,1.99855,332800000.0
2007-09-19 18:09:00,1.99855,1.9988,1.9983,1.9988,847299998.0
2007-09-19 18:10:00,1.99875,1.9989,1.99865,1.9987,425700000.0
2007-09-19 18:11:00,1.9987,1.9988,1.9985,1.99865,625600002.0
2007-09-19 18:12:00,1.99865,1.99875,1.9983,1.9983,656600003.0
2007-09-19 18:13:00,1.9984,1.99845,1.9977,1.998,811599998.0
2007-09-19 18:14:00,1.998,1.998,1.9974,1.9975,1048500003.0
2007-09-19 18:15:00,1.9975,1.9976,1.9972,1.9975,1048500003.0
2007-09-19 18:16:00,1.9975,1.9978,1.9975,1.9978,1680599988.0
2007-09-19 18:17:00,1.99775,1.9979,1.99775,1.99775,464200000.0
2007-09-19 18:18:00,1.99775,1.99795,1.99775,1.9979,969699991.0
2007-09-19 18:19:00,1.9979,1.9979,1.9977,1.9978,414499998.0
2007-09-19 18:20:00,1.9978,1.9978,1.99775,1.9978,22800000.0
2007-09-19 18:21:00,1.9978,1.9979,1.9977,1.99785,630100001.0
2007-09-19 18:22:00,1.99785,1.998,1.9978,1.99795,222700000.0
2007-09-19 18:23:00,1.99795,1.9983,1.9978,1.9983,427199997.0
2007-09-19 18:24:00,1.9983,1.9986,1.9982,1.9986,988499994.0
2007-09-19 18:25:00,1.9986,1.9987,1.9984,1.9986,1330599999.0
2007-09-19 18:26:00,1.9986,1.9989,1.9986,1.9989,51700000.0
2007-09-19 18:27:00,1.9989,1.99915,1.99865,1.99905,247900000.0
2007-09-19 18:28:00,1.9991,1.9995,1.99905,1.9994,434600000.0
2007-09-19 18:29:00,1.9994,1.9994,1.9993,1.99935,126300001.0
2007-09-19 18:30:00,1.9994,1.9994,1.9993,1.9993,464899999.0
2007-09-19 18:31:00,1.9993,1.9994,1.99915,1.9992,491100004.0
2007-09-19 18:32:00,1.9992,1.9994,1.99915,1.9992,607800001.0
2007-09-19 18:33:00,1.9992,1.9995,1.9991,1.9994,679700000.0
2007-09-19 18:34:00,1.9994,1.9994,1.9991,1.9993,1158299999.0
2007-09-19 18:35:00,1.9993,1.9993,1.99905,1.99915,776400000.0
2007-09-19 18:36:00,1.99915,1.9992,1.999,1.999,475700004.0
2007-09-19 18:37:00,1.99905,1.9993,1.99895,1.99915,1663700009.0
2007-09-19 18:38:00,1.99915,1.9992,1.999,1.999,832599999.0
2007-09-19 18:39:00,1.999,1.999,1.99885,1.9989,437200000.0
2007-09-19 18:40:00,1.9989,1.999,1.9988,1.9989,950900005.0
2007-09-19 18:41:00,1.99885,1.9992,1.9986,1.9991,727499994.0
2007-09-19 18:42:00,1.9991,1.9992,1.9988,1.9988,146600000.0
2007-09-19 18:43:00,1.9988,1.9992,1.9987,1.9991,424800001.0
2007-09-19 18:44:00,1.9991,1.9991,1.99895,1.9991,238200001.0
2007-09-19 18:45:00,1.9991,1.9993,1.9991,1.9992,147600000.0
2007-09-19 18:46:00,1.9992,1.99925,1.9991,1.9992,177200000.0
2007-09-19 18:47:00,1.9991,1.9991,1.999,1.999,239699999.0
2007-09-19 18:48:00,1.9989,1.9989,1.9988,1.9989,330299999.0
2007-09-19 18:49:00,1.9989,1.9989,1.9989,1.9989,46800000.0
2007-09-19 18:50:00,1.99885,1.9989,1.99875,1.99885,1514500000.0
2007-09-19 18:51:00,1.99885,1.9989,1.9988,1.9988,1318399992.0
2007-09-19 18:52:00,1.9988,1.9989,1.99875,1.99875,830899995.0
2007-09-19 18:53:00,1.9988,1.9993,1.9988,1.99925,557200002.0
2007-09-19 18:54:00,1.99925,1.9998,1.99915,1.9998,1347100008.0
2007-09-19 18:55:00,1.9998,2.0001,1.9997,1.9999,646399990.0
2007-09-19 18:56:00,2.0,2.0002,1.9999,2.0001,646399990.0
2007-09-19 18:57:00,2.0001,2.0002,1.99995,2.0,1521099991.0
2007-09-19 18:58:00,1.99995,2.0002,1.99995,2.00005,1301599993.0
2007-09-19 18:59:00,2.00005,2.0007,2.0,2.0007,1455100004.0
2007-09-19 19:00:00,2.0007,2.00155,2.0007,2.001,1041699992.0
2007-09-19 19:01:00,2.001,2.0013,2.001,2.0012,1050699996.0
2007-09-19 19:02:00,2.0012,2.0014,2.00065,2.00065,1265099995.0
2007-09-19 19:03:00,2.0007,2.0007,2.00055,2.0006,825699994.0
2007-09-19 19:04:00,2.0006,2.0008,2.0005,2.0007,822600003.0
2007-09-19 19:05:00,2.0007,2.0008,2.00065,2.00065,476000000.0
2007-09-19 19:06:00,2.00065,2.0012,2.00065,2.00105,806699999.0
2007-09-19 19:07:00,2.00105,2.0012,2.00095,2.0012,309399999.0
2007-09-19 19:08:00,2.0012,2.0013,2.00115,2.00115,240200004.0
2007-09-19 19:09:00,2.00115,2.0015,2.00115,2.00125,190599999.0
2007-09-19 19:10:00,2.0013,2.0013,2.0009,2.0009,569300000.0
2007-09-19 19:11:00,2.00095,2.00095,2.0007,2.00085,167900000.0
2007-09-19 19:12:00,2.00085,2.00085,2.0006,2.0006,404699999.0
2007-09-19 19:13:00,2.0006,2.0015,2.0006,2.0013,1129800011.0
2007-09-19 19:14:00,2.0013,2.0017,2.00125,2.0013,280200000.0
2007-09-19 19:15:00,2.00125,2.00125,2.001,2.001,902799993.0
2007-09-19 19:16:00,2.001,2.001,2.00095,2.001,176900000.0
2007-09-19 19:17:00,2.001,2.001,2.00095,2.001,309599998.0
2007-09-19 19:18:00,2.001,2.001,2.001,2.001,75600000.0
2007-09-19 19:19:00,2.001,2.001,2.00095,2.00095,249600002.0
2007-09-19 19:20:00,2.00095,2.0011,2.00095,2.0011,95500000.0
2007-09-19 19:21:00,2.0011,2.0015,2.0011,2.00125,504499997.0
2007-09-19 19:22:00,2.0013,2.0015,2.0013,2.00135,525300003.0
2007-09-19 19:23:00,2.00135,2.00135,2.0011,2.00115,616499997.0
2007-09-19 19:24:00,2.00115,2.00125,2.00115,2.00115,87199999.0
2007-09-19 19:25:00,2.0012,2.0013,2.00105,2.0012,442399998.0
2007-09-19 19:26:00,2.00115,2.0012,2.00105,2.0011,797299995.0
2007-09-19 19:27:00,2.0011,2.00135,2.00105,2.00135,273200002.0
2007-09-19 19:28:00,2.0014,2.0015,2.0013,2.00135,148100000.0
2007-09-19 19:29:00,2.0014,2.0014,2.00135,2.00135,15200000.0
2007-09-19 19:30:00,2.00135,2.0016,2.00135,2.0016,255600000.0
2007-09-19 19:31:00,2.0016,2.0016,2.0015,2.0016,175000001.0
2007-09-19 19:32:00,2.00155,2.00155,2.0012,2.00125,694599987.0
2007-09-19 19:33:00,2.00125,2.0014,2.0011,2.0013,601699996.0
2007-09-19 19:34:00,2.0013,2.0013,2.0012,2.0012,167200000.0
2007-09-19 19:35:00,2.0012,2.0013,2.001,2.0012,1145000001.0
2007-09-19 19:36:00,2.0012,2.0014,2.00115,2.00135,181100000.0
2007-09-19 19:37:00,2.0014,2.00165,2.0014,2.00165,148100000.0
2007-09-19 19:38:00,2.00165,2.00165,2.00155,2.00165,67000000.0
2007-09-19 19:39:00,2.00165,2.00165,2.0014,2.0014,140100000.0
2007-09-19 19:40:00,2.0014,2.0016,2.0014,2.0016,158400000.0
2007-09-19 19:41:00,2.00155,2.0016,2.00145,2.0016,359999997.0
2007-09-19 19:42:00,2.0016,2.0016,2.0015,2.00155,91400000.0
2007-09-19 19:43:00,2.0016,2.0018,2.0016,2.0017,1157700005.0
2007-09-19 19:44:00,2.0017,2.0018,2.00165,2.0018,244500007.0
2007-09-19 19:45:00,2.0018,2.0025,2.00165,2.0024,1909899990.0
2007-09-19 19:46:00,2.0024,2.0028,2.0024,2.0027,1113000002.0
2007-09-19 19:47:00,2.0026,2.0027,2.0024,2.0025,873100011.0
2007-09-19 19:48:00,2.0025,2.00255,2.0022,2.00235,790799997.0
2007-09-19 19:49:00,2.00235,2.00235,2.00225,2.00225,11200000.0
2007-09-19 19:50:00,2.00225,2.0024,2.00215,2.00215,673999991.0
2007-09-19 19:51:00,2.0022,2.0025,2.00215,2.0025,504599997.0
2007-09-19 19:52:00,2.0025,2.0025,2.00235,2.0025,141900000.0
2007-09-19 19:53:00,2.0025,2.0027,2.0025,2.0026,330400000.0
2007-09-19 19:54:00,2.0026,2.0026,2.00255,2.0026,289899997.0
2007-09-19 19:55:00,2.0026,2.0026,2.0026,2.0026,624400000.0
2007-09-19 19:56:00,2.0026,2.0027,2.0026,2.0027,120700000.0
2007-09-19 19:57:00,2.0027,2.0029,2.0026,2.0026,819999998.0
2007-09-19 19:58:00,2.0026,2.0027,2.0026,2.0027,497899993.0
2007-09-19 19:59:00,2.0027,2.0027,2.0024,2.0025,279799999.0
2007-09-19 20:00:00,2.0023,2.0025,2.0022,2.0024,542200006.0
2007-09-19 20:01:00,2.0025,2.0025,2.00245,2.0025,542200006.0
2007-09-19 20:02:00,2.0025,2.0025,2.0024,2.0025,1093799995.0
2007-09-19 20:03:00,2.0025,2.0025,2.0022,2.0022,421600000.0
2007-09-19 20:04:00,2.0022,2.00225,2.0022,2.00225,425599987.0
2007-09-19 20:05:00,2.00225,2.0023,2.0022,2.00225,655799997.0
2007-09-19 20:06:00,2.0023,2.00235,2.0022,2.0022,1654799997.0
2007-09-19 20:07:00,2.0022,2.00225,2.0022,2.00225,234799998.0
2007-09-19 20:08:00,2.0022,2.00225,2.0022,2.0022,439500004.0
2007-09-19 20:09:00,2.0022,2.0022,2.0022,2.0022,28200000.0
2007-09-19 20:10:00,2.0022,2.0023,2.00205,2.0023,274000000.0
2007-09-19 20:11:00,2.0023,2.0023,2.0021,2.0021,184500000.0
2007-09-19 20:12:00,2.00215,2.00225,2.00215,2.0022,200899999.0
2007-09-19 20:13:00,2.0022,2.0022,2.0022,2.0022,41600000.0
2007-09-19 20:14:00,2.0022,2.0022,2.0022,2.0022,104100000.0
2007-09-19 20:15:00,2.0022,2.00225,2.0022,2.0022,160000000.0
2007-09-19 20:16:00,2.00215,2.0022,2.00205,2.0022,328699999.0
2007-09-19 20:17:00,2.0022,2.0022,2.0022,2.0022,9600000.0
2007-09-19 20:18:00,2.00215,2.00215,2.0019,2.00195,394099998.0
2007-09-19 20:19:00,2.00195,2.0021,2.00195,2.00205,473599996.0
2007-09-19 20:20:00,2.00205,2.00205,2.00195,2.002,371199991.0
2007-09-19 20:21:00,2.00195,2.00225,2.00195,2.00225,778400003.0
2007-09-19 20:22:00,2.00225,2.0024,2.0021,2.0023,520200005.0
2007-09-19 20:23:00,2.00225,2.0023,2.00225,2.0023,244799993.0
2007-09-19 20:24:00,2.0023,2.0023,2.00215,2.00215,42800000.0
2007-09-19 20:25:00,2.00215,2.00215,2.00205,2.00205,99200000.0
2007-09-19 20:26:00,2.00205,2.00205,2.00195,2.00205,239800000.0
2007-09-19 20:27:00,2.00195,2.0022,2.0019,2.00205,686800003.0
2007-09-19 20:28:00,2.00205,2.00205,2.00195,2.00195,258900000.0
2007-09-19 20:29:00,2.00205,2.0023,2.00205,2.0022,90600000.0
2007-09-19 20:30:00,2.0022,2.0022,2.00195,2.00195,147600000.0
2007-09-19 20:31:00,2.002,2.002,2.002,2.002,62700000.0
2007-09-19 20:32:00,2.002,2.002,2.00195,2.002,55300000.0
2007-09-19 20:33:00,2.002,2.002,2.00185,2.00185,206999996.0
2007-09-19 20:34:00,2.0019,2.0019,2.0018,2.0019,511699996.0
2007-09-19 20:35:00,2.0019,2.0019,2.00185,2.0019,17100000.0
2007-09-19 20:36:00,2.0019,2.0019,2.00175,2.00175,44000000.0
2007-09-19 20:37:00,2.00175,2.0018,2.0017,2.00175,96699999.0
2007-09-19 20:38:00,2.00175,2.00175,2.00165,2.0017,317299989.0
2007-09-19 20:39:00,2.0017,2.0017,2.0015,2.0015,361399993.0
2007-09-19 20:40:00,2.0015,2.002,2.0014,2.0019,1272900002.0
2007-09-19 20:41:00,2.0019,2.0019,2.00165,2.00175,630600005.0
2007-09-19 20:42:00,2.00175,2.002,2.0017,2.00195,514900001.0
2007-09-19 20:43:00,2.00195,2.0021,2.00195,2.002,209600000.0
2007-09-19 20:44:00,2.002,2.002,2.0019,2.0019,379199994.0
2007-09-19 20:45:00,2.0019,2.002,2.0019,2.00195,940500002.0
2007-09-19 20:46:00,2.00195,2.0021,2.00195,2.002,304999999.0
2007-09-19 20:47:00,2.0021,2.00225,2.002,2.00225,457700004.0
2007-09-19 20:48:00,2.0023,2.00235,2.002,2.00235,640500008.0
2007-09-19 20:49:00,2.00235,2.00245,2.00215,2.0024,585800004.0
2007-09-19 20:50:00,2.0024,2.0024,2.0023,2.0024,459900000.0
2007-09-19 20:51:00,2.0024,2.0024,2.0023,2.0024,291599999.0
2007-09-19 20:52:00,2.0024,2.0024,2.00225,2.0024,276800000.0
2007-09-19 20:53:00,2.0024,2.0024,2.0024,2.0024,61000000.0
2007-09-19 20:54:00,2.0024,2.0025,2.0024,2.00245,175300001.0
2007-09-19 20:55:00,2.0025,2.0025,2.00245,2.0025,134000000.0
2007-09-19 20:56:00,2.0025,2.0025,2.0024,2.0024,56200000.0
2007-09-19 20:57:00,2.0024,2.0027,2.00235,2.0027,607100002.0
2007-09-19 20:58:00,2.0027,2.0027,2.00245,2.0025,374200000.0
2007-09-19 20:59:00,2.0025,2.0025,2.0024,2.0024,989200000.0
2007-09-19 21:00:00,2.0024,2.0024,2.0017,2.0017,1039100007.0
2007-09-19 21:01:00,2.00175,2.00185,2.0017,2.0017,523499998.0
2007-09-19 21:02:00,2.0016,2.002,2.0016,2.0019,763799998.0
2007-09-19 21:03:00,2.00195,2.002,2.0018,2.0018,263599999.0
2007-09-19 21:04:00,2.0018,2.002,2.0018,2.00185,526699996.0
2007-09-19 21:05:00,2.00185,2.0019,2.00185,2.0019,104100000.0
2007-09-19 21:06:00,2.0019,2.0019,2.00185,2.0019,165300000.0
2007-09-19 21:07:00,2.0019,2.0019,2.00155,2.0017,425560000.0
2007-09-19 21:08:00,2.00165,2.00205,2.00165,2.00205,353499998.0
2007-09-19 21:09:00,2.00205,2.00205,2.00195,2.002,250300004.0
2007-09-19 21:10:00,2.002,2.002,2.002,2.002,84000000.0
2007-09-19 21:11:00,2.002,2.002,2.0018,2.0018,423800002.0
2007-09-19 21:12:00,2.0018,2.0019,2.0018,2.0018,110099999.0
2007-09-19 21:13:00,2.0018,2.002,2.0018,2.0018,400000000.0
2007-09-19 21:14:00,2.0018,2.0018,2.0017,2.0017,104400000.0
2007-09-19 21:15:00,2.0017,2.0018,2.00165,2.00175,185799998.0
2007-09-19 21:16:00,2.00175,2.0021,2.0017,2.00195,582199992.0
2007-09-19 21:17:00,2.002,2.002,2.00175,2.00175,639600002.0
2007-09-19 21:18:00,2.00175,2.002,2.00175,2.0018,612999994.0
2007-09-19 21:19:00,2.0018,2.002,2.0018,2.0018,335999997.0
2007-09-19 21:20:00,2.0018,2.0018,2.0018,2.0018,400000001.0
2007-09-19 21:21:00,2.0018,2.0018,2.0018,2.0018,210500000.0
2007-09-19 21:22:00,2.0018,2.0018,2.00175,2.00175,78500000.0
2007-09-19 21:23:00,2.0018,2.0018,2.00155,2.00155,170000000.0
2007-09-19 21:24:00,2.00155,2.0017,2.0015,2.00155,443100002.0
2007-09-19 21:25:00,2.00155,2.0016,2.00155,2.0016,135700001.0
2007-09-19 21:26:00,2.0017,2.0018,2.00165,2.00165,344400002.0
2007-09-19 21:27:00,2.00165,2.0019,2.0016,2.0017,494399996.0
2007-09-19 21:28:00,2.0017,2.0018,2.0017,2.0018,157600000.0
2007-09-19 21:29:00,2.0018,2.0018,2.00155,2.0016,279000002.0
2007-09-19 21:30:00,2.0016,2.0016,2.00155,2.00155,76800000.0
2007-09-19 21:31:00,2.00155,2.0017,2.00135,2.0014,790800000.0
2007-09-19 21:32:00,2.0014,2.00145,2.00125,2.0013,530600002.0
2007-09-19 21:33:00,2.0013,2.0013,2.0012,2.0012,953999994.0
2007-09-19 21:34:00,2.0012,2.0013,2.001,2.001,639800003.0
2007-09-19 21:35:00,2.001,2.0011,2.00085,2.0011,222599998.0
2007-09-19 21:36:00,2.00105,2.0011,2.00095,2.0011,98000000.0
2007-09-19 21:37:00,2.0011,2.00115,2.00105,2.00115,21600000.0
2007-09-19 21:38:00,2.00115,2.00115,2.00105,2.00105,14400000.0
2007-09-19 21:39:00,2.00105,2.00105,2.0009,2.00105,83399999.0
2007-09-19 21:40:00,2.0011,2.0012,2.00105,2.0011,38500000.0
2007-09-19 21:41:00,2.0012,2.0012,2.00105,2.0011,48400000.0
2007-09-19 21:42:00,2.0011,2.00115,2.0008,2.0008,254100000.0
2007-09-19 21:43:00,2.0008,2.00105,2.0002,2.0009,1321499994.0
2007-09-19 21:44:00,2.0009,2.0013,2.0009,2.0012,466399996.0
2007-09-19 21:45:00,2.0012,2.0013,2.00105,2.00115,339800003.0
2007-09-19 21:46:00,2.00115,2.00125,2.0011,2.00115,149400000.0
2007-09-19 21:47:00,2.00115,2.00145,2.00115,2.0014,95600000.0
2007-09-19 21:48:00,2.0014,2.0015,2.0014,2.0014,32800000.0
2007-09-19 21:49:00,2.0014,2.0017,2.0014,2.0016,483100002.0
2007-09-19 21:50:00,2.00155,2.00165,1.9994,2.0008,456700001.0
2007-09-19 21:51:00,2.0008,2.0016,2.0008,2.00155,306400000.0
2007-09-19 21:52:00,2.0016,2.0016,2.0015,2.0015,27100000.0
2007-09-19 21:53:00,2.00155,2.0016,2.00155,2.0016,24800000.0
2007-09-19 21:54:00,2.0016,2.0016,2.0016,2.0016,7200000.0
2007-09-19 21:55:00,2.0016,2.0016,2.0015,2.0015,200100000.0
2007-09-19 21:56:00,2.0015,2.0015,2.00135,2.0014,169000000.0
2007-09-19 21:57:00,2.0014,2.0016,2.00135,2.0016,111400000.0
2007-09-19 21:58:00,2.0016,2.0017,2.0014,2.00145,150400000.0
2007-09-19 21:59:00,2.0016,2.0016,2.00145,2.0015,64300000.0
2007-09-19 22:00:00,2.0016,2.0016,2.001,2.001,361900000.0
2007-09-19 22:01:00,2.00095,2.00105,2.00095,2.00105,176800000.0
2007-09-19 22:02:00,2.00105,2.00105,2.00055,2.00075,469499999.0
2007-09-19 22:03:00,2.00075,2.0008,2.0007,2.00075,199000000.0
2007-09-19 22:04:00,2.00075,2.001,2.0007,2.001,202400001.0
2007-09-19 22:05:00,2.001,2.00145,2.001,2.0014,212000000.0
2007-09-19 22:06:00,2.00145,2.0016,2.00135,2.00145,220000000.0
2007-09-19 22:07:00,2.00145,2.0016,2.00115,2.0016,349000000.0
2007-09-19 22:08:00,2.00155,2.0016,2.00145,2.0016,82400000.0
2007-09-19 22:09:00,2.0015,2.0016,2.0015,2.0015,182000000.0
2007-09-19 22:10:00,2.0015,2.0015,2.00125,2.00135,80000000.0
2007-09-19 22:11:00,2.00135,2.0016,2.0013,2.00145,494399999.0
2007-09-19 22:12:00,2.00145,2.0017,2.0014,2.0017,252700000.0
2007-09-19 22:13:00,2.0017,2.0017,2.0013,2.00135,316400000.0
2007-09-19 22:14:00,2.00125,2.0014,2.00115,2.0014,140500001.0
2007-09-19 22:15:00,2.00135,2.0014,2.00135,2.0014,76800003.0
2007-09-19 22:16:00,2.0014,2.0014,2.00115,2.00115,112300000.0
2007-09-19 22:17:00,2.00115,2.00115,2.00105,2.0011,70799999.0
2007-09-19 22:18:00,2.0011,2.00115,2.00105,2.00105,69800000.0
2007-09-19 22:19:00,2.0011,2.00115,2.0011,2.0011,123960000.0
2007-09-19 22:20:00,2.0011,2.0011,2.0007,2.0009,727159999.0
2007-09-19 22:21:00,2.0009,2.0009,2.0008,2.0008,339400000.0
2007-09-19 22:22:00,2.0008,2.00095,2.0008,2.00095,317099998.0
2007-09-19 22:23:00,2.00095,2.00095,2.00085,2.0009,80100002.0
2007-09-19 22:24:00,2.00085,2.00085,2.00075,2.0008,119900000.0
2007-09-19 22:25:00,2.0009,2.0012,2.0008,2.0009,383700001.0
2007-09-19 22:26:00,2.0009,2.001,2.00085,2.001,129600000.0
2007-09-19 22:27:00,2.00095,2.00095,2.0007,2.0007,171999998.0
2007-09-19 22:28:00,2.0008,2.001,2.0007,2.0009,71775000.0
2007-09-19 22:29:00,2.0009,2.0009,2.00065,2.0007,225599997.0
2007-09-19 22:30:00,2.00075,2.0008,2.00065,2.0008,294699998.0
2007-09-19 22:31:00,2.0008,2.0008,2.0006,2.0006,249500009.0
2007-09-19 22:32:00,2.0006,2.0008,2.0006,2.0008,99800001.0
2007-09-19 22:33:00,2.0008,2.0009,2.00065,2.00075,336600000.0
2007-09-19 22:34:00,2.00075,2.001,2.0007,2.001,757399989.0
2007-09-19 22:35:00,2.00095,2.001,2.00085,2.00095,125199999.0
2007-09-19 22:36:00,2.0009,2.001,2.0008,2.00095,362300000.0
2007-09-19 22:37:00,2.001,2.001,2.0008,2.0008,87200000.0
2007-09-19 22:38:00,2.0008,2.0011,2.0008,2.00095,247100000.0
2007-09-19 22:39:00,2.00095,2.0011,2.0009,2.00095,40800000.0
2007-09-19 22:40:00,2.0009,2.0011,2.00085,2.0011,60400000.0
2007-09-19 22:41:00,2.0011,2.0011,2.00085,2.0009,61000000.0
2007-09-19 22:42:00,2.00085,2.00085,2.00075,2.00075,48800000.0
2007-09-19 22:43:00,2.00075,2.00085,2.0007,2.00075,155600000.0
2007-09-19 22:44:00,2.00075,2.00075,2.00075,2.00075,22400000.0
2007-09-19 22:45:00,2.0008,2.00085,2.0008,2.00085,84900000.0
2007-09-19 22:46:00,2.00085,2.00085,2.0008,2.0008,26600000.0
2007-09-19 22:47:00,2.0008,2.0008,2.0007,2.0008,107799997.0
2007-09-19 22:48:00,2.0008,2.0009,2.0008,2.0009,18000000.0
2007-09-19 22:49:00,2.0009,2.00095,2.0009,2.0009,28800000.0
2007-09-19 22:50:00,2.00085,2.0009,2.0007,2.00075,112800000.0
2007-09-19 22:51:00,2.00075,2.00075,2.0006,2.0007,200699999.0
2007-09-19 22:52:00,2.0007,2.00095,2.00065,2.0007,252000000.0
2007-09-19 22:53:00,2.00065,2.00065,2.0004,2.00045,56300000.0
2007-09-19 22:54:00,2.0004,2.0005,2.00035,2.0005,72799999.0
2007-09-19 22:55:00,2.0005,2.0006,2.0005,2.0005,191999999.0
2007-09-19 22:56:00,2.0005,2.0005,2.0004,2.00045,230799999.0
2007-09-19 22:57:00,2.00045,2.0005,2.00045,2.00045,75800001.0
2007-09-19 22:58:00,2.00045,2.0007,2.0004,2.0007,44000000.0
2007-09-19 22:59:00,2.0007,2.0007,2.0007,2.0007,2400000.0
2007-09-19 23:00:00,2.0006,2.0007,2.0004,2.0005,140500000.0
2007-09-19 23:01:00,2.0006,2.0007,1.9998,2.0006,66200000.0
2007-09-19 23:02:00,2.0007,2.0007,2.0006,2.0006,100499999.0
2007-09-19 23:03:00,2.0006,2.0007,2.0005,2.0007,90999999.0
2007-09-19 23:04:00,2.0006,2.0006,2.0006,2.0006,9600000.0
2007-09-19 23:05:00,2.00044,2.00054,2.00034,2.00034,97600000.0
2007-09-19 23:06:00,2.0007,2.0007,1.9999,1.9999,112000000.0
2007-09-19 23:07:00,2.0,2.0006,2.0,2.0004,182600000.0
2007-09-19 23:08:00,2.0004,2.00042,2.00009,2.00034,1208799985.0
2007-09-19 23:09:00,2.0004,2.0004,2.0004,2.0004,17600000.0
2007-09-19 23:10:00,2.0004,2.0004,2.0002,2.0003,34199999.0
2007-09-19 23:11:00,2.0003,2.0003,1.9999,1.9999,125500000.0
2007-09-19 23:12:00,1.9997,1.9997,1.9991,1.9992,129900000.0
2007-09-19 23:13:00,1.9993,1.9993,1.9992,1.9992,37700000.0
2007-09-19 23:14:00,1.9993,1.9998,1.9993,1.9998,183200000.0
2007-09-19 23:15:00,1.9998,1.9998,1.9994,1.9994,82000000.0
2007-09-19 23:16:00,1.9993,1.99935,1.9993,1.9993,16000000.0
2007-09-19 23:17:00,1.9995,1.9996,1.9993,1.9994,28800000.0
2007-09-19 23:18:00,1.9993,1.9995,1.9993,1.9995,90000000.0
2007-09-19 23:19:00,1.9995,1.9995,1.9994,1.9994,13600000.0
2007-09-19 23:20:00,1.99935,1.99935,1.999,1.999,108000000.0
2007-09-19 23:21:00,1.9989,1.9989,1.9987,1.9988,216000000.0
2007-09-19 23:22:00,1.9988,1.99885,1.9988,1.99885,71200000.0
2007-09-19 23:23:00,1.99895,1.9994,1.99895,1.9994,121999999.0
2007-09-19 23:24:00,1.9994,1.9998,1.9994,1.9997,193400001.0
2007-09-19 23:25:00,1.9998,2.0002,1.9998,2.00005,156500000.0
2007-09-19 23:26:00,1.99984,1.99997,1.9998,1.9998,297900002.0
2007-09-19 23:27:00,2.00005,2.00025,2.00005,2.00025,144300000.0
2007-09-19 23:28:00,2.0003,2.00045,2.0003,2.00035,26400000.0
2007-09-19 23:29:00,2.00035,2.0005,2.00025,2.0005,49700000.0
2007-09-19 23:30:00,2.0005,2.00075,2.0005,2.00075,38400000.0
2007-09-19 23:31:00,2.00075,2.00075,2.0002,2.00045,208800001.0
2007-09-19 23:32:00,2.0005,2.00075,2.0005,2.00055,74100000.0
2007-09-19 23:33:00,2.00055,2.00065,2.0004,2.00055,250800001.0
2007-09-19 23:34:00,2.00055,2.001,2.00055,2.001,32100000.0
2007-09-19 23:35:00,2.001,2.001,2.00055,2.00065,228700000.0
2007-09-19 23:36:00,2.00065,2.00065,2.00055,2.00065,46800000.0
2007-09-19 23:37:00,2.00065,2.00065,2.00055,2.00055,52400000.0
2007-09-19 23:38:00,2.00065,2.00065,2.00055,2.00055,68800000.0
2007-09-19 23:39:00,2.00055,2.00055,2.00015,2.00035,242800000.0
2007-09-19 23:40:00,2.00035,2.0004,2.0002,2.0002,111800000.0
2007-09-19 23:41:00,2.0003,2.00045,2.0,2.0,315700000.0
2007-09-19 23:42:00,2.0,2.0,1.9995,1.99985,187300000.0
2007-09-19 23:43:00,2.0,2.00015,1.9997,2.00005,167000000.0
2007-09-19 23:44:00,2.00005,2.00005,1.9996,1.9997,256000000.0
2007-09-19 23:45:00,1.99975,1.99975,1.99955,1.99955,44800000.0
2007-09-19 23:46:00,1.99955,1.99975,1.99955,1.99975,34400000.0
2007-09-19 23:47:00,1.99985,1.99985,1.99975,1.99975,7200000.0
2007-09-19 23:48:00,1.99975,1.99975,1.99975,1.99975,4000000.0
2007-09-19 23:49:00,1.99963,1.9998,1.99963,1.99979,145000000.0
2007-09-19 23:50:00,1.99966,1.99973,1.99957,1.99957,263600000.0
2007-09-19 23:51:00,1.9998,1.99995,1.99955,1.99955,24300000.0
2007-09-19 23:52:00,1.99955,1.9996,1.99955,1.9996,7900000.0
2007-09-19 23:53:00,1.9996,1.99965,1.9996,1.99965,3200000.0
2007-09-19 23:54:00,1.99965,1.9997,1.99965,1.9997,9600000.0
2007-09-19 23:55:00,1.9997,1.9997,1.9997,1.9997,4800000.0
2007-09-19 23:56:00,1.9995,1.9996,1.99936,1.99936,51400000.0
2007-09-19 23:57:00,1.9994,1.9995,1.9994,1.99947,235299999.0
2007-09-19 23:58:00,1.99948,1.99949,1.99926,1.99948,1070600000.0
2007-09-19 23:59:00,1.99949,1.99966,1.99949,1.9996,445899999.0
2007-09-20 00:00:00,1.99948,1.9995,1.99929,1.9995,255199999.0
2007-09-20 00:01:00,1.9997,2.0001,1.9997,2.00005,74000000.0
2007-09-20 00:02:00,2.0001,2.00015,1.9998,2.0,64800000.0
2007-09-20 00:03:00,2.0,2.0,1.9999,2.0,2800000.0
2007-09-20 00:04:00,1.9999,1.9999,1.9999,1.9999,5600000.0
2007-09-20 00:05:00,1.9999,1.9999,1.9998,1.9998,5000000.0
2007-09-20 00:06:00,1.9999,2.00005,1.9999,1.9999,44600000.0
2007-09-20 00:07:00,1.9999,1.9999,1.9998,1.99985,36700000.0
2007-09-20 00:08:00,1.9998,1.9998,1.9998,1.9998,6600000.0
2007-09-20 00:09:00,1.99963,1.99965,1.99945,1.99947,612300002.0
2007-09-20 00:10:00,1.9998,1.9998,1.9998,1.9998,7000000.0
2007-09-20 00:11:00,1.9998,1.9998,1.9998,1.9998,8000000.0
2007-09-20 00:12:00,1.9998,1.9998,1.9998,1.9998,2400000.0
2007-09-20 00:13:00,1.99956,1.99971,1.99954,1.99958,285700005.0
2007-09-20 00:14:00,1.9998,1.9998,1.9997,1.9997,5600000.0
2007-09-20 00:15:00,1.9997,1.9997,1.9997,1.9997,6800000.0
2007-09-20 00:16:00,1.99949,1.99969,1.99944,1.99948,505329999.0
2007-09-20 00:17:00,1.99945,1.99962,1.99941,1.99962,156199999.0
2007-09-20 00:18:00,1.9996,1.99965,1.99955,1.9996,448199997.0
2007-09-20 00:19:00,1.99955,1.99955,1.99929,1.99946,344199998.0
2007-09-20 00:20:00,1.9997,1.9997,1.9997,1.9997,9000000.0
2007-09-20 00:21:00,1.9998,1.9998,1.9998,1.9998,300000.0
2007-09-20 00:22:00,1.9998,1.9999,1.9998,1.9999,3200000.0
2007-09-20 00:23:00,1.9999,2.0,1.9998,1.9998,2200000.0
2007-09-20 00:24:00,1.99964,1.9997,1.99958,1.99958,103600000.0
2007-09-20 00:25:00,1.99955,1.99965,1.99952,1.99965,369899998.0
2007-09-20 00:26:00,1.9998,1.9998,1.9998,1.9998,900000.0
2007-09-20 00:27:00,1.9998,1.9998,1.9998,1.9998,4500000.0
2007-09-20 00:28:00,1.99956,1.99964,1.99954,1.99963,213100000.0
2007-09-20 00:29:00,1.99967,1.99975,1.99965,1.99968,242900000.0
2007-09-20 00:30:00,1.99961,1.99971,1.99951,1.99952,215100000.0
2007-09-20 00:31:00,1.9998,1.9998,1.9998,1.9998,900000.0
2007-09-20 00:32:00,1.9998,1.9998,1.9998,1.9998,3300000.0
2007-09-20 00:33:00,1.9998,1.9999,1.9996,1.9997,14800000.0
2007-09-20 00:34:00,1.9997,1.9997,1.9997,1.9997,11200000.0
2007-09-20 00:35:00,1.99956,1.99969,1.99939,1.99959,208700001.0
2007-09-20 00:36:00,1.99961,1.99961,1.99931,1.99947,257500001.0
2007-09-20 00:37:00,1.99953,1.99954,1.99936,1.99954,327100000.0
2007-09-20 00:38:00,1.99957,1.99964,1.9995,1.9996,463800000.0
2007-09-20 00:39:00,1.9996,1.9996,1.99929,1.99952,417199999.0
2007-09-20 00:40:00,1.9997,1.9997,1.9996,1.9996,24800000.0
2007-09-20 00:41:00,1.99962,1.99962,1.99939,1.99956,151750000.0
2007-09-20 00:42:00,1.99953,1.99959,1.99933,1.99938,138800000.0
2007-09-20 00:43:00,1.99932,1.9995,1.99932,1.99932,111850000.0
2007-09-20 00:44:00,1.9998,1.9998,1.9998,1.9998,18900000.0
2007-09-20 00:45:00,1.9999,2.0001,1.9998,2.0001,70800000.0
2007-09-20 00:46:00,2.0001,2.00015,2.0001,2.0001,89600000.0
2007-09-20 00:47:00,2.00015,2.0003,2.0001,2.0002,73900000.0
2007-09-20 00:48:00,2.0004,2.0004,2.0004,2.0004,15200000.0
2007-09-20 00:49:00,2.0004,2.0006,2.0004,2.0005,214099999.0
2007-09-20 00:50:00,2.00055,2.00055,2.00055,2.00055,36800000.0
2007-09-20 00:51:00,2.00055,2.0006,2.00055,2.0006,8000000.0
2007-09-20 00:52:00,2.0006,2.0006,1.9998,1.9998,187700000.0
2007-09-20 00:53:00,1.9998,2.00065,1.9998,2.0005,167800000.0
2007-09-20 00:54:00,2.00035,2.0007,2.00035,2.0004,61900000.0
2007-09-20 00:55:00,2.0004,2.0004,2.00015,2.00015,9600000.0
2007-09-20 00:56:00,2.00015,2.0002,2.00015,2.0002,14300000.0
2007-09-20 00:57:00,2.0002,2.0002,2.00015,2.0002,59300000.0
2007-09-20 00:58:00,2.0002,2.00025,2.00015,2.0002,273600005.0
2007-09-20 00:59:00,2.0002,2.00025,2.0002,2.00025,104000000.0
2007-09-20 01:00:00,2.00025,2.00025,2.00025,2.00025,21600000.0
2007-09-20 01:01:00,2.00025,2.0003,2.0002,2.0002,103500000.0
2007-09-20 01:02:00,2.0005,2.0005,2.0005,2.0005,91500000.0
2007-09-20 01:03:00,2.0005,2.0005,2.0005,2.0005,19400000.0
2007-09-20 01:04:00,2.0005,2.0006,2.0005,2.0006,84900000.0
2007-09-20 01:05:00,2.0006,2.0011,2.0006,2.001,317600004.0
2007-09-20 01:06:00,2.001,2.001,2.0009,2.001,49800000.0
2007-09-20 01:07:00,2.001,2.001,2.001,2.001,27400000.0
2007-09-20 01:08:00,2.001,2.0012,2.0009,2.0012,126800000.0
2007-09-20 01:09:00,2.0011,2.0012,2.00105,2.0011,78600000.0
2007-09-20 01:10:00,2.0012,2.0016,2.0012,2.0015,355400000.0
2007-09-20 01:11:00,2.0015,2.0015,2.0015,2.0015,950000.0
2007-09-20 01:12:00,2.0015,2.0015,2.0014,2.0014,3150000.0
2007-09-20 01:13:00,2.0014,2.0014,2.0014,2.0014,7400000.0
2007-09-20 01:14:00,2.0014,2.0014,2.0014,2.0014,3300000.0
2007-09-20 01:15:00,2.0014,2.0014,2.0013,2.0014,3000000.0
2007-09-20 01:16:00,2.0013,2.0014,2.0013,2.0014,900000.0
2007-09-20 01:17:00,2.00113,2.00117,2.00102,2.00108,138400000.0
2007-09-20 01:18:00,2.0014,2.0014,2.0011,2.00115,96899999.0
2007-09-20 01:19:00,2.00115,2.0013,2.00115,2.0013,36800000.0
2007-09-20 01:20:00,2.0013,2.0014,2.0011,2.0012,234200001.0
2007-09-20 01:21:00,2.0012,2.0014,2.00105,2.00105,200700000.0
2007-09-20 01:22:00,2.00105,2.00115,2.00105,2.0011,23400000.0
2007-09-20 01:23:00,2.0011,2.0011,2.001,2.001,11770000.0
2007-09-20 01:24:00,2.0011,2.0011,2.0011,2.0011,1200000.0
2007-09-20 01:25:00,2.0011,2.0012,2.0011,2.0011,69400000.0
2007-09-20 01:26:00,2.0011,2.0011,2.0011,2.0011,1200000.0
2007-09-20 01:27:00,2.0011,2.0011,2.001,2.00105,38200000.0
2007-09-20 01:28:00,2.0011,2.0011,2.0011,2.0011,1200000.0
2007-09-20 01:29:00,2.0011,2.0012,2.0011,2.0012,296669996.0
2007-09-20 01:30:00,2.0012,2.00135,2.0012,2.00135,135099999.0
2007-09-20 01:31:00,2.0013,2.0015,2.0013,2.00145,63000000.0
2007-09-20 01:32:00,2.0015,2.0017,2.00145,2.0017,164800000.0
2007-09-20 01:33:00,2.0017,2.0017,2.0015,2.0015,298300000.0
2007-09-20 01:34:00,2.0015,2.0015,2.00135,2.0014,72900000.0
2007-09-20 01:35:00,2.0014,2.00145,2.0014,2.0014,555999995.0
2007-09-20 01:36:00,2.00145,2.0017,2.0014,2.0016,218300001.0
2007-09-20 01:37:00,2.0016,2.0018,2.00145,2.00155,280400000.0
2007-09-20 01:38:00,2.00155,2.0016,2.0014,2.0016,174799999.0
2007-09-20 01:39:00,2.0016,2.0016,2.0016,2.0016,37600000.0
2007-09-20 01:40:00,2.0016,2.0017,2.00155,2.0017,52100000.0
2007-09-20 01:41:00,2.00155,2.0016,2.0015,2.00155,203800000.0
2007-09-20 01:42:00,2.00155,2.00155,2.00155,2.00155,4400000.0
2007-09-20 01:43:00,2.00155,2.00155,2.00155,2.00155,900000.0
2007-09-20 01:44:00,2.0016,2.0016,2.0016,2.0016,28000000.0
2007-09-20 01:45:00,2.0016,2.0016,2.0016,2.0016,67200000.0
2007-09-20 01:46:00,2.00123,2.00151,2.00111,2.00127,898899993.0
2007-09-20 01:47:00,2.00117,2.00158,2.00117,2.00123,683400001.0
2007-09-20 01:48:00,2.0016,2.0016,2.00155,2.00155,47200000.0
2007-09-20 01:49:00,2.0016,2.0017,2.0015,2.0015,157200000.0
2007-09-20 01:50:00,2.0015,2.0015,2.0015,2.0015,30600000.0
2007-09-20 01:51:00,2.0015,2.00155,2.0015,2.00155,107799999.0
2007-09-20 01:52:00,2.00155,2.00155,2.0015,2.0015,52699999.0
2007-09-20 01:53:00,2.0015,2.0016,2.0015,2.0016,414299993.0
2007-09-20 01:54:00,2.0016,2.002,2.0015,2.00195,938200007.0
2007-09-20 01:55:00,2.002,2.0021,2.00185,2.002,226800001.0
2007-09-20 01:56:00,2.002,2.0022,2.00175,2.00175,99800000.0
2007-09-20 01:57:00,2.002,2.002,2.002,2.002,155600004.0
2007-09-20 01:58:00,2.002,2.002,2.00155,2.00155,263999996.0
2007-09-20 01:59:00,2.00165,2.00165,2.00165,2.00165,9600000.0
2007-09-20 02:00:00,2.0018,2.0019,2.0018,2.0018,94700000.0
2007-09-20 02:01:00,2.0018,2.0018,2.0015,2.0015,153600003.0
2007-09-20 02:02:00,2.0015,2.0015,2.0015,2.0015,6700000.0
2007-09-20 02:03:00,2.00145,2.00145,2.0013,2.0013,98500000.0
2007-09-20 02:04:00,2.0013,2.0015,2.0013,2.00145,28500000.0
2007-09-20 02:05:00,2.00145,2.00185,2.00145,2.00155,188400001.0
2007-09-20 02:06:00,2.00155,2.00155,2.0014,2.0014,18100000.0
2007-09-20 02:07:00,2.00145,2.0015,2.0013,2.0015,128800000.0
2007-09-20 02:08:00,2.0015,2.0015,2.0015,2.0015,16000000.0
2007-09-20 02:09:00,2.0015,2.0015,2.0014,2.00145,115400000.0
2007-09-20 02:10:00,2.0015,2.0015,2.0015,2.0015,81300000.0
2007-09-20 02:11:00,2.0015,2.0015,2.0015,2.0015,137900002.0
2007-09-20 02:12:00,2.0016,2.00185,2.0016,2.00185,89600000.0
2007-09-20 02:13:00,2.002,2.0021,2.00185,2.00195,103600000.0
2007-09-20 02:14:00,2.00195,2.00195,2.00195,2.00195,24000000.0
2007-09-20 02:15:00,2.00195,2.00195,2.00195,2.00195,17600000.0
2007-09-20 02:16:00,2.00195,2.00195,2.00195,2.00195,9600000.0
2007-09-20 02:17:00,2.00195,2.00195,2.00185,2.00185,15000000.0
2007-09-20 02:18:00,2.0022,2.0022,2.0019,2.0019,351799998.0
2007-09-20 02:19:00,2.0019,2.0021,2.0017,2.00185,449399994.0
2007-09-20 02:20:00,2.00185,2.002,2.00185,2.002,559899998.0
2007-09-20 02:21:00,2.002,2.002,2.00195,2.002,95500000.0
2007-09-20 02:22:00,2.002,2.002,2.002,2.002,188400000.0
2007-09-20 02:23:00,2.002,2.002,2.002,2.002,483100008.0
2007-09-20 02:24:00,2.002,2.002,2.00195,2.00195,843700017.0
2007-09-20 02:25:00,2.002,2.0021,2.002,2.002,488399992.0
2007-09-20 02:26:00,2.002,2.0021,2.002,2.0021,27200000.0
2007-09-20 02:27:00,2.0021,2.0021,2.0021,2.0021,12900000.0
2007-09-20 02:28:00,2.0021,2.0021,2.0021,2.0021,13600000.0
2007-09-20 02:29:00,2.0021,2.0021,2.0019,2.0019,37800000.0
2007-09-20 02:30:00,2.0019,2.002,2.0019,2.002,73000001.0
2007-09-20 02:31:00,2.002,2.002,2.002,2.002,9200000.0
2007-09-20 02:32:00,2.0019,2.002,2.0019,2.0019,71900000.0
2007-09-20 02:33:00,2.002,2.002,2.0019,2.002,49400000.0
2007-09-20 02:34:00,2.0019,2.002,2.0019,2.0019,86800000.0
2007-09-20 02:35:00,2.0019,2.0019,2.0017,2.0017,74100002.0
2007-09-20 02:36:00,2.0017,2.002,2.0017,2.0019,143899999.0
2007-09-20 02:37:00,2.002,2.002,2.0019,2.002,2900000.0
2007-09-20 02:38:00,2.002,2.002,2.002,2.002,4400000.0
2007-09-20 02:39:00,2.002,2.002,2.0018,2.0018,10000000.0
2007-09-20 02:40:00,2.0018,2.0018,2.0016,2.00165,198200002.0
2007-09-20 02:41:00,2.00165,2.0019,2.00165,2.0019,91200001.0
2007-09-20 02:42:00,2.0019,2.0019,2.0019,2.0019,400000.0
2007-09-20 02:43:00,2.0019,2.0019,2.0019,2.0019,800000.0
2007-09-20 02:44:00,2.0019,2.0019,2.0019,2.0019,800000.0
2007-09-20 02:45:00,2.0019,2.0019,2.0019,2.0019,800000.0
2007-09-20 02:46:00,2.0019,2.0019,2.0019,2.0019,800000.0
2007-09-20 02:47:00,2.0019,2.0019,2.0018,2.0018,21900000.0
2007-09-20 02:48:00,2.00175,2.00175,2.0017,2.0017,95300000.0
2007-09-20 02:49:00,2.0017,2.0017,2.00165,2.0017,159400000.0
2007-09-20 02:50:00,2.0017,2.0017,2.0017,2.0017,34400000.0
2007-09-20 02:51:00,2.0016,2.0017,2.0016,2.0017,23800000.0
2007-09-20 02:52:00,2.0017,2.0017,2.0017,2.0017,6500000.0
2007-09-20 02:53:00,2.0017,2.0017,2.0016,2.00165,150000001.0
2007-09-20 02:54:00,2.0017,2.00185,2.0016,2.0018,62600000.0
2007-09-20 02:55:00,2.0019,2.002,2.0017,2.0017,176700000.0
2007-09-20 02:56:00,2.0017,2.0018,2.0017,2.0018,20800000.0
2007-09-20 02:57:00,2.0018,2.00195,2.0018,2.0018,212400000.0
2007-09-20 02:58:00,2.0018,2.00185,2.0018,2.0018,140900000.0
2007-09-20 02:59:00,2.00185,2.0019,2.00185,2.0019,27200000.0
2007-09-20 03:00:00,2.0019,2.0019,2.0019,2.0019,14800000.0
2007-09-20 03:01:00,2.0019,2.0019,2.00185,2.00185,118400000.0
2007-09-20 03:02:00,2.0019,2.0019,2.00185,2.0019,51700000.0
2007-09-20 03:03:00,2.0019,2.0019,2.0019,2.0019,4800000.0
2007-09-20 03:04:00,2.0019,2.0019,2.0016,2.0016,101000000.0
2007-09-20 03:05:00,2.0016,2.0016,2.0016,2.0016,81200000.0
2007-09-20 03:06:00,2.0016,2.0016,2.00115,2.00115,447099998.0
2007-09-20 03:07:00,2.00115,2.00115,2.00035,2.0005,137000000.0
2007-09-20 03:08:00,2.0005,2.0006,2.0003,2.00035,886799998.0
2007-09-20 03:09:00,2.0004,2.0005,2.00035,2.0004,182200000.0
2007-09-20 03:10:00,2.0004,2.00065,2.00035,2.0005,457100000.0
2007-09-20 03:11:00,2.0005,2.0006,2.0005,2.0006,836699999.0
2007-09-20 03:12:00,2.0005,2.0007,2.0005,2.0005,1628699997.0
2007-09-20 03:13:00,2.0007,2.00085,2.0005,2.00075,237500003.0
2007-09-20 03:14:00,2.00075,2.0008,2.00065,2.0008,730100017.0
2007-09-20 03:15:00,2.0008,2.0008,2.00075,2.00075,221599992.0
2007-09-20 03:16:00,2.0008,2.00085,2.0008,2.00085,1012399960.0
2007-09-20 03:17:00,2.00085,2.001,2.00085,2.00095,174700000.0
2007-09-20 03:18:00,2.001,2.001,2.00085,2.0009,250900000.0
2007-09-20 03:19:00,2.001,2.0011,2.001,2.0011,269350005.0
2007-09-20 03:20:00,2.00105,2.0012,2.001,2.001,235400002.0
2007-09-20 03:21:00,2.001,2.0015,2.001,2.0014,446099996.0
2007-09-20 03:22:00,2.0014,2.0015,2.00125,2.0013,318100000.0
2007-09-20 03:23:00,2.0013,2.0013,2.0013,2.0013,25600000.0
2007-09-20 03:24:00,2.0013,2.0013,2.00125,2.00125,836000000.0
2007-09-20 03:25:00,2.00125,2.0013,2.00125,2.0013,783800000.0
2007-09-20 03:26:00,2.0013,2.0015,2.0013,2.0014,510699993.0
2007-09-20 03:27:00,2.0015,2.0015,2.00125,2.00125,283499998.0
2007-09-20 03:28:00,2.00125,2.0013,2.00125,2.0013,255599989.0
2007-09-20 03:29:00,2.0013,2.0013,2.0013,2.0013,173199993.0
2007-09-20 03:30:00,2.0013,2.0014,2.0013,2.0014,76600000.0
2007-09-20 03:31:00,2.0013,2.0014,2.0013,2.0014,68600000.0
2007-09-20 03:32:00,2.0014,2.0014,2.0013,2.0013,111000000.0
2007-09-20 03:33:00,2.0013,2.0013,2.0013,2.0013,59700000.0
2007-09-20 03:34:00,2.0013,2.0013,2.0013,2.0013,33600000.0
2007-09-20 03:35:00,2.0013,2.00135,2.0013,2.00135,85600000.0
2007-09-20 03:36:00,2.00135,2.00135,2.00135,2.00135,62400000.0
2007-09-20 03:37:00,2.00135,2.00135,2.0013,2.0013,53200000.0
2007-09-20 03:38:00,2.0013,2.0013,2.0012,2.0012,329200000.0
2007-09-20 03:39:00,2.00125,2.0013,2.0007,2.00085,999000001.0
2007-09-20 03:40:00,2.00085,2.00085,2.0008,2.0008,239700001.0
2007-09-20 03:41:00,2.0008,2.0008,2.00075,2.0008,218700002.0
2007-09-20 03:42:00,2.0008,2.0008,2.0008,2.0008,218900002.0
2007-09-20 03:43:00,2.0008,2.0008,2.0008,2.0008,494700002.0
2007-09-20 03:44:00,2.0008,2.0009,2.00075,2.0009,997300009.0
2007-09-20 03:45:00,2.0009,2.0011,2.00085,2.001,324500001.0
2007-09-20 03:46:00,2.00095,2.0011,2.00095,2.0011,117800000.0
2007-09-20 03:47:00,2.0011,2.0011,2.0011,2.0011,4800000.0
2007-09-20 03:48:00,2.0011,2.0011,2.0011,2.0011,369799999.0
2007-09-20 03:49:00,2.0011,2.0011,2.0011,2.0011,40800000.0
2007-09-20 03:50:00,2.00085,2.00088,2.00072,2.00083,122200000.0
2007-09-20 03:51:00,2.0011,2.0011,2.0011,2.0011,18700000.0
2007-09-20 03:52:00,2.0011,2.0011,2.001,2.00105,131200000.0
2007-09-20 03:53:00,2.00105,2.0012,2.00105,2.0011,94400000.0
2007-09-20 03:54:00,2.0011,2.0011,2.0007,2.0008,414200000.0
2007-09-20 03:55:00,2.0008,2.0008,2.0004,2.0005,350499996.0
2007-09-20 03:56:00,2.0005,2.0006,2.0003,2.0004,272999998.0
2007-09-20 03:57:00,2.0004,2.0006,2.0004,2.0006,94000000.0
2007-09-20 03:58:00,2.0006,2.0006,2.00055,2.00055,86800000.0
2007-09-20 03:59:00,2.0006,2.0006,2.0006,2.0006,35200000.0
2007-09-20 04:00:00,2.0006,2.0006,2.0006,2.0006,52800000.0
2007-09-20 04:01:00,2.0006,2.00065,2.0006,2.00065,263800000.0
2007-09-20 04:02:00,2.00065,2.001,2.0006,2.0009,257800002.0
2007-09-20 04:03:00,2.0009,2.00105,2.00085,2.001,454800001.0
2007-09-20 04:04:00,2.001,2.00105,2.001,2.00105,189599998.0
2007-09-20 04:05:00,2.0012,2.0012,2.0012,2.0012,298100004.0
2007-09-20 04:06:00,2.0012,2.0012,2.00115,2.0012,86700000.0
2007-09-20 04:07:00,2.0012,2.0012,2.0012,2.0012,54000000.0
2007-09-20 04:08:00,2.0012,2.0012,2.0012,2.0012,116000000.0
2007-09-20 04:09:00,2.00125,2.0015,2.0012,2.0012,156900002.0
2007-09-20 04:10:00,2.0012,2.0013,2.0012,2.0013,110300001.0
2007-09-20 04:11:00,2.0013,2.0013,2.0013,2.0013,220399994.0
2007-09-20 04:12:00,2.0013,2.0015,2.0013,2.0015,174900000.0
2007-09-20 04:13:00,2.0015,2.0015,2.0015,2.0015,38400000.0
2007-09-20 04:14:00,2.0015,2.0015,2.0014,2.0015,126900000.0
2007-09-20 04:15:00,2.0015,2.0015,2.0015,2.0015,2100000.0
2007-09-20 04:16:00,2.0015,2.0015,2.0013,2.0015,12600000.0
2007-09-20 04:17:00,2.0015,2.0015,2.0013,2.0015,31100000.0
2007-09-20 04:18:00,2.0015,2.0015,2.0013,2.0013,56800000.0
2007-09-20 04:19:00,2.0013,2.0015,2.0013,2.0015,485899997.0
2007-09-20 04:20:00,2.0015,2.0016,2.0015,2.0016,187300000.0
2007-09-20 04:21:00,2.0016,2.0016,2.0016,2.0016,104000000.0
2007-09-20 04:22:00,2.0016,2.0016,2.0016,2.0016,76900000.0
2007-09-20 04:23:00,2.0016,2.0017,2.0015,2.0017,74700000.0
2007-09-20 04:24:00,2.00113,2.00134,2.00099,2.00134,139700000.0
2007-09-20 04:25:00,2.0017,2.0017,2.00135,2.00135,114800000.0
2007-09-20 04:26:00,2.00135,2.00135,2.0012,2.00125,615199997.0
2007-09-20 04:27:00,2.0013,2.0013,2.0013,2.0013,161600000.0
2007-09-20 04:28:00,2.0013,2.0013,2.0013,2.0013,43200000.0
2007-09-20 04:29:00,2.0013,2.00135,2.00115,2.0013,843500002.0
2007-09-20 04:30:00,2.0013,2.0013,2.0013,2.0013,8800000.0
2007-09-20 04:31:00,2.00135,2.00135,2.0013,2.0013,51700000.0
2007-09-20 04:32:00,2.00125,2.00145,2.00125,2.0014,211600000.0
2007-09-20 04:33:00,2.0014,2.0014,2.00125,2.00125,128800000.0
2007-09-20 04:34:00,2.00125,2.00145,2.0012,2.0014,152400000.0
2007-09-20 04:35:00,2.0014,2.0014,2.0014,2.0014,27200000.0
2007-09-20 04:36:00,2.0014,2.00155,2.0014,2.0014,156300002.0
2007-09-20 04:37:00,2.0016,2.0017,2.00135,2.00145,661599998.0
2007-09-20 04:38:00,2.00155,2.00165,2.00145,2.0016,104800000.0
2007-09-20 04:39:00,2.0016,2.0016,2.00125,2.00145,497299999.0
2007-09-20 04:40:00,2.00145,2.0015,2.00115,2.0014,443500000.0
2007-09-20 04:41:00,2.0014,2.0019,2.00135,2.0019,605899994.0
2007-09-20 04:42:00,2.0019,2.0019,2.00185,2.00185,51700000.0
2007-09-20 04:43:00,2.00185,2.0024,2.00175,2.0023,396000000.0
2007-09-20 04:44:00,2.0023,2.0023,2.0023,2.0023,92000000.0
2007-09-20 04:45:00,2.0023,2.0023,2.00185,2.00185,140800000.0
2007-09-20 04:46:00,2.00185,2.00185,2.00185,2.00185,6400000.0
2007-09-20 04:47:00,2.00185,2.002,2.00185,2.0019,50400000.0
2007-09-20 04:48:00,2.00173,2.0018,2.00144,2.0018,36700000.0
2007-09-20 04:49:00,2.0019,2.0019,2.0019,2.0019,10800000.0
2007-09-20 04:50:00,2.0019,2.0022,2.0019,2.0021,114400000.0
2007-09-20 04:51:00,2.0021,2.0021,2.0021,2.0021,1200000.0
2007-09-20 04:52:00,2.0021,2.0021,2.0021,2.0021,104400000.0
2007-09-20 04:53:00,2.0021,2.0021,2.00195,2.00195,173600000.0
2007-09-20 04:54:00,2.00195,2.0021,2.00175,2.0019,393999998.0
2007-09-20 04:55:00,2.0019,2.0019,2.0019,2.0019,119300000.0
2007-09-20 04:56:00,2.0019,2.0019,2.00185,2.0019,78500000.0
2007-09-20 04:57:00,2.0019,2.002,2.0019,2.002,86500000.0
2007-09-20 04:58:00,2.002,2.002,2.0019,2.002,51600000.0
2007-09-20 04:59:00,2.00195,2.0021,2.00185,2.0021,122400001.0
2007-09-20 05:00:00,2.0021,2.0022,2.0021,2.0021,111800000.0
2007-09-20 05:01:00,2.0021,2.0021,2.00205,2.00205,59600000.0
2007-09-20 05:02:00,2.00205,2.0021,2.00205,2.0021,73600000.0
2007-09-20 05:03:00,2.0021,2.0021,2.00205,2.0021,95600000.0
2007-09-20 05:04:00,2.0021,2.0021,2.0021,2.0021,140800000.0
2007-09-20 05:05:00,2.0021,2.0021,2.0021,2.0021,87600000.0
2007-09-20 05:06:00,2.0021,2.0021,2.002,2.002,51200000.0
2007-09-20 05:07:00,2.00205,2.00205,2.002,2.002,87200000.0
2007-09-20 05:08:00,2.002,2.0021,2.002,2.0021,18400000.0
2007-09-20 05:09:00,2.0021,2.0021,2.0021,2.0021,130600000.0
2007-09-20 05:10:00,2.0021,2.0021,2.00185,2.00195,210000001.0
2007-09-20 05:11:00,2.00195,2.002,2.00185,2.00185,203900001.0
2007-09-20 05:12:00,2.0018,2.002,2.0018,2.002,58400000.0
2007-09-20 05:13:00,2.002,2.002,2.002,2.002,9600000.0
2007-09-20 05:14:00,2.002,2.002,2.0019,2.0019,26000000.0
2007-09-20 05:15:00,2.0019,2.0019,2.0017,2.0017,121200000.0
2007-09-20 05:16:00,2.0017,2.0017,2.0015,2.0015,133599997.0
2007-09-20 05:17:00,2.0016,2.0016,2.0015,2.0015,386399999.0
2007-09-20 05:18:00,2.0015,2.0015,2.0015,2.0015,16400000.0
2007-09-20 05:19:00,2.0015,2.0015,2.00145,2.0015,53200000.0
2007-09-20 05:20:00,2.0015,2.0017,2.0015,2.0017,73600000.0
2007-09-20 05:21:00,2.00165,2.0018,2.00165,2.0018,52800000.0
2007-09-20 05:22:00,2.0018,2.00185,2.0018,2.00185,95199998.0
2007-09-20 05:23:00,2.00185,2.00185,2.00185,2.00185,4800000.0
2007-09-20 05:24:00,2.00185,2.00185,2.00175,2.0018,95999999.0
2007-09-20 05:25:00,2.00175,2.00195,2.00165,2.0019,256500002.0
2007-09-20 05:26:00,2.002,2.00205,2.002,2.00205,80799997.0
2007-09-20 05:27:00,2.002,2.002,2.00195,2.00195,8000000.0
2007-09-20 05:28:00,2.00195,2.00195,2.0016,2.00165,162200002.0
2007-09-20 05:29:00,2.0016,2.00195,2.0016,2.0017,767799998.0
2007-09-20 05:30:00,2.0017,2.00185,2.0017,2.00185,592899997.0
2007-09-20 05:31:00,2.00185,2.00185,2.0017,2.0017,157600000.0
2007-09-20 05:32:00,2.0017,2.0017,2.0017,2.0017,303199999.0
2007-09-20 05:33:00,2.0017,2.0017,2.0017,2.0017,321199998.0
2007-09-20 05:34:00,2.0017,2.0017,2.0016,2.0016,186900000.0
2007-09-20 05:35:00,2.0016,2.0017,2.00135,2.0017,229600000.0
2007-09-20 05:36:00,2.00175,2.00175,2.0014,2.0014,447199997.0
2007-09-20 05:37:00,2.0015,2.00175,2.00145,2.0015,312499995.0
2007-09-20 05:38:00,2.00155,2.00155,2.0014,2.0015,192299999.0
2007-09-20 05:39:00,2.0014,2.0015,2.0014,2.0015,88400000.0
2007-09-20 05:40:00,2.0015,2.0015,2.0015,2.0015,12000000.0
2007-09-20 05:41:00,2.00145,2.00165,2.0014,2.0015,239600000.0
2007-09-20 05:42:00,2.0015,2.0015,2.00145,2.00145,118299997.0
2007-09-20 05:43:00,2.0015,2.0015,2.0015,2.0015,115599997.0
2007-09-20 05:44:00,2.0015,2.0015,2.0015,2.0015,74000000.0
2007-09-20 05:45:00,2.0015,2.0015,2.0015,2.0015,14800000.0
2007-09-20 05:46:00,2.0015,2.0015,2.0014,2.00145,245699997.0
2007-09-20 05:47:00,2.00145,2.00145,2.00145,2.00145,14400000.0
2007-09-20 05:48:00,2.00145,2.00145,2.00145,2.00145,14400000.0
2007-09-20 05:49:00,2.00145,2.00145,2.0014,2.0014,36399999.0
2007-09-20 05:50:00,2.0014,2.0016,2.0014,2.00145,55299999.0
2007-09-20 05:51:00,2.00145,2.0015,2.00145,2.0015,12800000.0
2007-09-20 05:52:00,2.00145,2.00145,2.00145,2.00145,25600000.0
2007-09-20 05:53:00,2.00145,2.00145,2.00145,2.00145,61600000.0
2007-09-20 05:54:00,2.00145,2.00145,2.0014,2.00145,137700003.0
2007-09-20 05:55:00,2.00145,2.0017,2.00125,2.00125,364399989.0
2007-09-20 05:56:00,2.00125,2.0014,2.00125,2.0014,371999991.0
2007-09-20 05:57:00,2.0014,2.0014,2.0014,2.0014,409999985.0
2007-09-20 05:58:00,2.0014,2.0014,2.0013,2.0013,106800000.0
2007-09-20 05:59:00,2.0013,2.00135,2.0013,2.0013,171699999.0
2007-09-20 06:00:00,2.0013,2.0013,2.0011,2.0013,121199998.0
2007-09-20 06:01:00,2.0013,2.0013,2.00065,2.0007,185349999.0
2007-09-20 06:02:00,2.0007,2.0007,2.00035,2.00035,182600001.0
2007-09-20 06:03:00,2.0003,2.00045,1.9998,1.99995,879999999.0
2007-09-20 06:04:00,2.0,2.00015,1.99975,2.0001,398799997.0
2007-09-20 06:05:00,2.0,2.0002,1.9999,2.0002,172800000.0
2007-09-20 06:06:00,2.0002,2.0002,2.0001,2.00015,189000000.0
2007-09-20 06:07:00,2.0001,2.0002,2.0001,2.0002,80000000.0
2007-09-20 06:08:00,2.0002,2.0002,2.0001,2.0001,200500000.0
2007-09-20 06:09:00,2.0001,2.0004,2.0001,2.0002,158700000.0
2007-09-20 06:10:00,2.0002,2.0003,2.0001,2.00015,192300000.0
2007-09-20 06:11:00,2.0001,2.00015,2.0,2.0,176800000.0
2007-09-20 06:12:00,2.0,2.0001,2.0,2.0001,166700000.0
2007-09-20 06:13:00,2.0001,2.0003,2.00005,2.0003,47200000.0
2007-09-20 06:14:00,2.0003,2.0003,2.0002,2.0002,124100000.0
2007-09-20 06:15:00,2.0002,2.0003,2.0001,2.00025,432999998.0
2007-09-20 06:16:00,2.0003,2.0004,2.00025,2.0004,238399997.0
2007-09-20 06:17:00,2.0003,2.0003,2.0003,2.0003,10400000.0
2007-09-20 06:18:00,2.0003,2.0003,2.00025,2.00025,170600000.0
2007-09-20 06:19:00,2.0004,2.0004,2.0001,2.00015,247100001.0
2007-09-20 06:20:00,2.00015,2.0002,2.0,2.00005,336799999.0
2007-09-20 06:21:00,2.00005,2.00005,1.9997,1.9997,366299998.0
2007-09-20 06:22:00,1.9995,1.9999,1.99945,1.99975,552000001.0
2007-09-20 06:23:00,1.99975,1.9998,1.99965,1.9998,378499998.0
2007-09-20 06:24:00,1.9998,2.0001,1.9997,1.9998,703700000.0
2007-09-20 06:25:00,1.9998,2.0,1.9998,1.9998,442599996.0
2007-09-20 06:26:00,1.9998,1.9998,1.99955,1.99955,380299997.0
2007-09-20 06:27:00,1.99955,1.9996,1.99915,1.9994,613800000.0
2007-09-20 06:28:00,1.9994,1.9994,1.99925,1.9994,293200001.0
2007-09-20 06:29:00,1.9994,1.9996,1.9994,1.99955,139999998.0
2007-09-20 06:30:00,1.9995,1.99955,1.99945,1.99945,124000000.0
2007-09-20 06:31:00,1.99945,1.99965,1.99945,1.9996,256499999.0
2007-09-20 06:32:00,1.9996,1.9998,1.99955,1.9998,342700001.0
2007-09-20 06:33:00,1.99975,1.9998,1.9997,1.9997,72000000.0
2007-09-20 06:34:00,1.99951,1.99968,1.99928,1.99949,870700002.0
2007-09-20 06:35:00,1.99975,1.9999,1.99975,1.9998,65200000.0
2007-09-20 06:36:00,1.99975,1.99975,1.9995,1.9995,205900003.0
2007-09-20 06:37:00,1.9995,1.9995,1.99895,1.999,153900000.0
2007-09-20 06:38:00,1.99895,1.99925,1.99895,1.9991,76100000.0
2007-09-20 06:39:00,1.99925,1.99935,1.99925,1.99935,25600000.0
2007-09-20 06:40:00,1.99935,1.99935,1.9991,1.9991,65400000.0
2007-09-20 06:41:00,1.9991,1.9995,1.9991,1.9995,446899996.0
2007-09-20 06:42:00,1.9995,1.9995,1.9995,1.9995,8200000.0
2007-09-20 06:43:00,1.9995,1.9995,1.9994,1.9994,96800000.0
2007-09-20 06:44:00,1.9994,1.9994,1.9994,1.9994,6800000.0
2007-09-20 06:45:00,1.9994,1.99945,1.99935,1.99935,64800000.0
2007-09-20 06:46:00,1.9993,1.99935,1.99925,1.9993,128400001.0
2007-09-20 06:47:00,1.9993,1.9996,1.9993,1.9996,375599997.0
2007-09-20 06:48:00,1.9996,1.99965,1.99945,1.9995,450599992.0
2007-09-20 06:49:00,1.9995,1.99955,1.9995,1.9995,307499991.0
2007-09-20 06:50:00,1.9995,1.9995,1.9995,1.9995,21200000.0
2007-09-20 06:51:00,1.9995,1.9996,1.9995,1.9996,37500000.0
2007-09-20 06:52:00,1.9996,1.9998,1.9996,1.9997,275400003.0
2007-09-20 06:53:00,1.9997,2.00005,1.9997,2.0,630299996.0
2007-09-20 06:54:00,2.0,2.00005,1.99995,1.99995,467199998.0
2007-09-20 06:55:00,2.0,2.0001,1.99995,1.99995,321099998.0
2007-09-20 06:56:00,2.0,2.0001,2.0,2.0,146800000.0
2007-09-20 06:57:00,1.9999,2.0,1.99975,1.99975,142099998.0
2007-09-20 06:58:00,1.9998,1.9998,1.9996,1.9996,209900001.0
2007-09-20 06:59:00,1.9996,1.9996,1.9995,1.9995,71500000.0
2007-09-20 07:00:00,1.9997,1.9997,1.9996,1.9996,125000000.0
2007-09-20 07:01:00,1.9996,1.9996,1.9993,1.9993,96500000.0
2007-09-20 07:02:00,1.9995,1.9996,1.9993,1.99955,57900000.0
2007-09-20 07:03:00,1.9996,1.9997,1.9994,1.99945,343999999.0
2007-09-20 07:04:00,1.99935,1.99945,1.99915,1.9994,268900002.0
2007-09-20 07:05:00,1.99945,1.99945,1.99945,1.99945,1600000.0
2007-09-20 07:06:00,1.9994,1.9994,1.9994,1.9994,36800000.0
2007-09-20 07:07:00,1.9994,1.9994,1.99935,1.9994,7600000.0
2007-09-20 07:08:00,1.9996,1.9998,1.9994,1.99965,411600005.0
2007-09-20 07:09:00,1.99965,1.9998,1.99965,1.9998,435600002.0
2007-09-20 07:10:00,1.99975,1.99975,1.9997,1.9997,90400002.0
2007-09-20 07:11:00,1.9997,1.9997,1.9997,1.9997,32000000.0
2007-09-20 07:12:00,1.9997,1.9997,1.9997,1.9997,106200000.0
2007-09-20 07:13:00,1.9997,1.9997,1.9997,1.9997,83300000.0
2007-09-20 07:14:00,1.9997,1.9997,1.9996,1.9997,182999998.0
2007-09-20 07:15:00,1.9997,1.9997,1.9997,1.9997,5600000.0
2007-09-20 07:16:00,1.9997,1.9997,1.9996,1.9996,33900000.0
2007-09-20 07:17:00,1.9996,1.9996,1.9996,1.9996,43300000.0
2007-09-20 07:18:00,1.9996,1.99965,1.9996,1.99965,194399997.0
2007-09-20 07:19:00,1.99965,1.99965,1.99965,1.99965,36000000.0
2007-09-20 07:20:00,1.99965,1.99965,1.9996,1.9996,41700000.0
2007-09-20 07:21:00,1.9996,1.9997,1.9996,1.9996,110600000.0
2007-09-20 07:22:00,1.9996,1.9997,1.99955,1.9996,74499999.0
2007-09-20 07:23:00,1.9996,1.9996,1.99865,1.9987,402300000.0
2007-09-20 07:24:00,1.9987,1.9993,1.99865,1.9991,1153800000.0
2007-09-20 07:25:00,1.9991,1.99925,1.99905,1.9992,194500000.0
2007-09-20 07:26:00,1.9992,1.9993,1.999,1.99915,175200000.0
2007-09-20 07:27:00,1.99915,1.99915,1.99875,1.9988,147600000.0
2007-09-20 07:28:00,1.9988,1.99895,1.99865,1.9988,760199995.0
2007-09-20 07:29:00,1.9988,1.99905,1.9988,1.999,147999997.0
2007-09-20 07:30:00,1.999,1.99905,1.999,1.999,130300001.0
2007-09-20 07:31:00,1.999,1.999,1.9983,1.99835,373799998.0
2007-09-20 07:32:00,1.99835,1.99855,1.9983,1.99835,405600005.0
2007-09-20 07:33:00,1.9984,1.99845,1.99825,1.99835,232099999.0
2007-09-20 07:34:00,1.99835,1.9984,1.99735,1.99745,323600001.0
2007-09-20 07:35:00,1.9975,1.99775,1.9973,1.9974,491599999.0
2007-09-20 07:36:00,1.9974,1.99765,1.9974,1.9976,254300000.0
2007-09-20 07:37:00,1.9976,1.99775,1.9976,1.99775,157600000.0
2007-09-20 07:38:00,1.9978,1.998,1.99775,1.998,186299998.0
2007-09-20 07:39:00,1.998,1.99825,1.998,1.99825,381000004.0
2007-09-20 07:40:00,1.99825,1.9986,1.99825,1.9983,613600000.0
2007-09-20 07:41:00,1.9983,1.99855,1.9983,1.99855,268699997.0
2007-09-20 07:42:00,1.99855,1.99895,1.99855,1.99885,236400002.0
2007-09-20 07:43:00,1.99885,1.99915,1.99885,1.999,354500003.0
2007-09-20 07:44:00,1.99905,1.9991,1.999,1.999,106500000.0
2007-09-20 07:45:00,1.999,1.999,1.9987,1.9987,149600000.0
2007-09-20 07:46:00,1.9987,1.9988,1.9986,1.9987,266200000.0
2007-09-20 07:47:00,1.9987,1.99875,1.9986,1.99875,202099998.0
2007-09-20 07:48:00,1.99875,1.99905,1.99875,1.99875,201200001.0
2007-09-20 07:49:00,1.9987,1.9991,1.9987,1.999,234800001.0
2007-09-20 07:50:00,1.999,1.99925,1.999,1.9992,123200000.0
2007-09-20 07:51:00,1.9992,1.99935,1.9992,1.9993,173500000.0
2007-09-20 07:52:00,1.99935,1.99935,1.99915,1.99925,124000000.0
2007-09-20 07:53:00,1.9992,1.99925,1.9989,1.9989,57700000.0
2007-09-20 07:54:00,1.99895,1.99935,1.9989,1.9993,97000000.0
2007-09-20 07:55:00,1.99935,1.9998,1.9993,1.99965,223200000.0
2007-09-20 07:56:00,1.9996,1.99975,1.9995,1.99965,449400002.0
2007-09-20 07:57:00,1.9997,1.9999,1.9996,1.9998,430200001.0
2007-09-20 07:58:00,1.9998,2.00005,1.99975,1.9999,276399999.0
2007-09-20 07:59:00,1.9999,1.9999,1.99975,1.9999,30200000.0
2007-09-20 08:00:00,1.9999,1.9999,1.9995,1.9995,216700000.0
2007-09-20 08:01:00,1.9995,1.9995,1.9992,1.99935,760400004.0
2007-09-20 08:02:00,1.99935,1.9995,1.99925,1.99935,420399999.0
2007-09-20 08:03:00,1.9993,1.99945,1.9993,1.99945,415200000.0
2007-09-20 08:04:00,1.99945,1.99945,1.99935,1.9994,316199999.0
2007-09-20 08:05:00,1.9994,1.99945,1.9994,1.99945,228100000.0
2007-09-20 08:06:00,1.99945,1.9999,1.99945,1.9997,334400001.0
2007-09-20 08:07:00,1.9997,2.0,1.9997,1.99995,348100002.0
2007-09-20 08:08:00,2.0,2.0003,1.99995,2.0003,368999999.0
2007-09-20 08:09:00,2.0003,2.00075,2.0003,2.00075,654500001.0
2007-09-20 08:10:00,2.00075,2.0011,2.0005,2.0011,663200001.0
2007-09-20 08:11:00,2.0011,2.00165,2.00105,2.00155,814200001.0
2007-09-20 08:12:00,2.00155,2.0017,2.0013,2.0015,891399995.0
2007-09-20 08:13:00,2.00145,2.0016,2.0012,2.00125,705100001.0
2007-09-20 08:14:00,2.0013,2.0013,2.0003,2.0003,1014100000.0
2007-09-20 08:15:00,2.00035,2.0007,2.0002,2.0007,1014100000.0
2007-09-20 08:16:00,2.0008,2.0009,2.0006,2.0009,826699995.0
2007-09-20 08:17:00,2.0009,2.0012,2.0009,2.00105,474699997.0
2007-09-20 08:18:00,2.00105,2.0013,2.00105,2.0012,793200000.0
2007-09-20 08:19:00,2.0013,2.0013,2.001,2.001,618700000.0
2007-09-20 08:20:00,2.00105,2.00125,2.00105,2.00125,104800000.0
2007-09-20 08:21:00,2.0012,2.0014,2.0012,2.0013,480199997.0
2007-09-20 08:22:00,2.0013,2.0014,2.00115,2.00115,750900005.0
2007-09-20 08:23:00,2.00115,2.0014,2.00105,2.0014,286200000.0
2007-09-20 08:24:00,2.0014,2.0019,2.0014,2.0019,623900000.0
2007-09-20 08:25:00,2.0019,2.0021,2.0016,2.0019,1415399994.0
2007-09-20 08:26:00,2.0019,2.0022,2.0018,2.0022,1196499991.0
2007-09-20 08:27:00,2.0022,2.0024,2.00205,2.00205,712899999.0
2007-09-20 08:28:00,2.0021,2.003,2.00185,2.00215,2023700002.0
2007-09-20 08:29:00,2.00215,2.00215,2.00125,2.00145,607960000.0
2007-09-20 08:30:00,2.00145,2.002,2.0013,2.00175,942300002.0
2007-09-20 08:31:00,2.00175,2.0026,2.00175,2.00255,622000005.0
2007-09-20 08:32:00,2.00255,2.004,2.0025,2.0037,1252100001.0
2007-09-20 08:33:00,2.0037,2.00395,2.0034,2.00355,1066200001.0
2007-09-20 08:34:00,2.00355,2.0036,2.00335,2.0035,940199998.0
2007-09-20 08:35:00,2.0035,2.0036,2.00295,2.0032,1279700005.0
2007-09-20 08:36:00,2.00325,2.00325,2.0024,2.00265,1031000000.0
2007-09-20 08:37:00,2.00265,2.00285,2.00245,2.0025,845300006.0
2007-09-20 08:38:00,2.0025,2.00255,2.00215,2.00215,408200000.0
2007-09-20 08:39:00,2.00215,2.00235,2.00205,2.00235,438499999.0
2007-09-20 08:40:00,2.00235,2.00325,2.00235,2.0029,882900004.0
2007-09-20 08:41:00,2.0029,2.0032,2.00265,2.0027,1127199998.0
2007-09-20 08:42:00,2.0027,2.0029,2.0027,2.0029,751200000.0
2007-09-20 08:43:00,2.0029,2.0043,2.0028,2.00395,1991000009.0
2007-09-20 08:44:00,2.0042,2.0042,2.0032,2.0033,1132999999.0
2007-09-20 08:45:00,2.0034,2.0034,2.00265,2.0027,1132999999.0
2007-09-20 08:46:00,2.00275,2.00345,2.00265,2.003,1584000009.0
2007-09-20 08:47:00,2.003,2.00355,2.00295,2.00335,1556199991.0
2007-09-20 08:48:00,2.00335,2.0044,2.00325,2.00415,1382699994.0
2007-09-20 08:49:00,2.00415,2.00415,2.00325,2.0033,1348199995.0
2007-09-20 08:50:00,2.0033,2.0033,2.00275,2.00285,584300002.0
2007-09-20 08:51:00,2.00285,2.0031,2.002,2.0022,1280700000.0
2007-09-20 08:52:00,2.0023,2.0033,2.0023,2.0033,1379900000.0
2007-09-20 08:53:00,2.0034,2.00375,2.0031,2.00365,1379900000.0
2007-09-20 08:54:00,2.0037,2.0037,2.0028,2.00315,1123100002.0
2007-09-20 08:55:00,2.00315,2.0032,2.00275,2.00285,1021700005.0
2007-09-20 08:56:00,2.0029,2.0029,2.00225,2.0026,744500003.0
2007-09-20 08:57:00,2.0026,2.0036,2.0026,2.0035,910499999.0
2007-09-20 08:58:00,2.0035,2.0035,2.00305,2.0032,723900001.0
2007-09-20 08:59:00,2.0032,2.00335,2.0031,2.0032,161000000.0
2007-09-20 09:00:00,2.0032,2.0032,2.00275,2.00285,482000001.0
2007-09-20 09:01:00,2.00285,2.0035,2.00275,2.0033,792999999.0
2007-09-20 09:02:00,2.0033,2.0036,2.003,2.00305,482500000.0
2007-09-20 09:03:00,2.00305,2.00325,2.003,2.0032,70425000.0
2007-09-20 09:04:00,2.0032,2.0033,2.003,2.0032,89637500.0
2007-09-20 09:05:00,2.0032,2.00325,2.0031,2.0031,105100000.0
2007-09-20 09:06:00,2.0031,2.004,2.0028,2.0036,702599995.0
2007-09-20 09:07:00,2.00355,2.0036,2.00295,2.0034,1225899997.0
2007-09-20 09:08:00,2.0033,2.0034,2.0031,2.00335,896900002.0
2007-09-20 09:09:00,2.00335,2.0037,2.00335,2.0034,840800001.0
2007-09-20 09:10:00,2.0034,2.00345,2.0033,2.0034,400200001.0
2007-09-20 09:11:00,2.00335,2.004,2.0033,2.00385,489400000.0
2007-09-20 09:12:00,2.00385,2.00445,2.00375,2.00425,1575200009.0
2007-09-20 09:13:00,2.0044,2.005,2.0044,2.0049,1857500003.0
2007-09-20 09:14:00,2.0049,2.0049,2.0041,2.0044,1857500003.0
2007-09-20 09:15:00,2.0044,2.0045,2.0041,2.0041,292100000.0
2007-09-20 09:16:00,2.0041,2.0044,2.0041,2.0043,460399999.0
2007-09-20 09:17:00,2.00425,2.00475,2.0042,2.00465,1483199997.0
2007-09-20 09:18:00,2.0047,2.0055,2.0046,2.0055,1737600002.0
2007-09-20 09:19:00,2.0055,2.0058,2.0054,2.0057,1737600002.0
2007-09-20 09:20:00,2.0057,2.0065,2.0056,2.0062,1385699999.0
2007-09-20 09:21:00,2.0062,2.007,2.0061,2.0066,1509449993.0
2007-09-20 09:22:00,2.00655,2.0074,2.0065,2.00705,1838900000.0
2007-09-20 09:23:00,2.00705,2.0081,2.00705,2.00785,1931749996.0
2007-09-20 09:24:00,2.00785,2.00865,2.0078,2.00795,649999999.0
2007-09-20 09:25:00,2.008,2.00815,2.00765,2.00765,390600000.0
2007-09-20 09:26:00,2.00765,2.0077,2.0073,2.0073,685300002.0
2007-09-20 09:27:00,2.00725,2.00745,2.00705,2.00705,623699999.0
2007-09-20 09:28:00,2.00705,2.00715,2.0067,2.0068,756300006.0
2007-09-20 09:29:00,2.00675,2.0073,2.00675,2.0073,500900001.0
2007-09-20 09:30:00,2.0073,2.00755,2.00725,2.00725,539800003.0
2007-09-20 09:31:00,2.00725,2.00725,2.0065,2.0065,429500000.0
2007-09-20 09:32:00,2.0066,2.007,2.0065,2.0069,663600001.0
2007-09-20 09:33:00,2.0069,2.0071,2.00655,2.00655,1076500001.0
2007-09-20 09:34:00,2.00655,2.0069,2.0065,2.0066,465399998.0
2007-09-20 09:35:00,2.0066,2.0067,2.00635,2.00635,915099998.0
2007-09-20 09:36:00,2.00635,2.0069,2.00615,2.0068,404699998.0
2007-09-20 09:37:00,2.0068,2.008,2.0068,2.00735,997800003.0
2007-09-20 09:38:00,2.00735,2.00735,2.0071,2.0071,602100001.0
2007-09-20 09:39:00,2.00715,2.00715,2.0069,2.007,163000000.0
2007-09-20 09:40:00,2.00695,2.0072,2.00685,2.007,381599999.0
2007-09-20 09:41:00,2.007,2.0072,2.00685,2.0072,775600009.0
2007-09-20 09:42:00,2.0072,2.0074,2.0071,2.0073,852449998.0
2007-09-20 09:43:00,2.0074,2.0074,2.00695,2.0072,1398600008.0
2007-09-20 09:44:00,2.0072,2.00735,2.0069,2.00695,1092299988.0
2007-09-20 09:45:00,2.00695,2.0072,2.00695,2.00705,1247700008.0
2007-09-20 09:46:00,2.00695,2.0072,2.00685,2.00685,789000002.0
2007-09-20 09:47:00,2.00685,2.00715,2.00685,2.007,521000003.0
2007-09-20 09:48:00,2.007,2.007,2.0067,2.0067,422999999.0
2007-09-20 09:49:00,2.00675,2.0068,2.00665,2.0068,517299998.0
2007-09-20 09:50:00,2.0068,2.0068,2.0066,2.0067,289100000.0
2007-09-20 09:51:00,2.0067,2.0067,2.00615,2.00625,936299997.0
2007-09-20 09:52:00,2.0062,2.0063,2.0055,2.00555,1570600004.0
2007-09-20 09:53:00,2.00555,2.0056,2.0051,2.0054,1006099995.0
2007-09-20 09:54:00,2.0053,2.0054,2.0041,2.0043,1158199998.0
2007-09-20 09:55:00,2.0044,2.0053,2.0042,2.0053,1158199998.0
2007-09-20 09:56:00,2.0053,2.0058,2.00525,2.0057,1158199998.0
2007-09-20 09:57:00,2.0056,2.0059,2.00555,2.00565,633899998.0
2007-09-20 09:58:00,2.00565,2.00565,2.005,2.0052,1296900009.0
2007-09-20 09:59:00,2.0052,2.0053,2.0048,2.0048,465899998.0
2007-09-20 10:00:00,2.0048,2.00505,2.0047,2.00475,763199995.0
2007-09-20 10:01:00,2.0049,2.005,2.00365,2.0037,1446300010.0
2007-09-20 10:02:00,2.0037,2.0042,2.0037,2.0041,1536200004.0
2007-09-20 10:03:00,2.00415,2.0043,2.00395,2.0041,1481400001.0
2007-09-20 10:04:00,2.0041,2.00425,2.004,2.00415,1281199992.0
2007-09-20 10:05:00,2.0042,2.0043,2.0037,2.0043,1220499975.0
2007-09-20 10:06:00,2.0043,2.0046,2.00415,2.0045,1252599996.0
2007-09-20 10:07:00,2.0045,2.0047,2.0044,2.00455,434500000.0
2007-09-20 10:08:00,2.0045,2.0047,2.0044,2.0047,736699998.0
2007-09-20 10:09:00,2.00465,2.0051,2.0046,2.0051,465300001.0
2007-09-20 10:10:00,2.0051,2.0054,2.0051,2.0053,592599999.0
2007-09-20 10:11:00,2.0054,2.0057,2.0053,2.0055,682999999.0
2007-09-20 10:12:00,2.0055,2.0057,2.0053,2.0055,984300003.0
2007-09-20 10:13:00,2.0054,2.0059,2.00535,2.0059,1046899996.0
2007-09-20 10:14:00,2.0059,2.00605,2.00575,2.0058,1347999996.0
2007-09-20 10:15:00,2.0058,2.0063,2.0058,2.00615,777899997.0
2007-09-20 10:16:00,2.0063,2.0064,2.0061,2.00635,333600002.0
2007-09-20 10:17:00,2.00635,2.0066,2.00625,2.0064,419199998.0
2007-09-20 10:18:00,2.0063,2.0065,2.00625,2.0063,440300002.0
2007-09-20 10:19:00,2.0063,2.0064,2.00585,2.00595,348000001.0
2007-09-20 10:20:00,2.006,2.006,2.0055,2.00595,888200006.0
2007-09-20 10:21:00,2.00595,2.0063,2.0059,2.0061,1513799993.0
2007-09-20 10:22:00,2.00615,2.0065,2.00605,2.00615,1489499996.0
2007-09-20 10:23:00,2.0062,2.0062,2.0058,2.0061,948000004.0
2007-09-20 10:24:00,2.0061,2.0063,2.006,2.0062,762962499.0
2007-09-20 10:25:00,2.00625,2.0064,2.0059,2.00605,1362880000.0
2007-09-20 10:26:00,2.006,2.0061,2.00585,2.00595,571099993.0
2007-09-20 10:27:00,2.00595,2.006,2.0059,2.0059,284099996.0
2007-09-20 10:28:00,2.0059,2.00595,2.0055,2.00575,855899996.0
2007-09-20 10:29:00,2.00575,2.0061,2.0055,2.0059,1000999997.0
2007-09-20 10:30:00,2.0061,2.0087,2.0058,2.0083,1789450000.0
2007-09-20 10:31:00,2.0081,2.0097,2.008,2.0096,1789450000.0
2007-09-20 10:32:00,2.0095,2.0104,2.0094,2.0099,1789450000.0
2007-09-20 10:33:00,2.01005,2.01005,2.00915,2.00915,1789450000.0
2007-09-20 10:34:00,2.00915,2.0096,2.0088,2.0096,1556399995.0
2007-09-20 10:35:00,2.0096,2.0097,2.00935,2.0095,1702399996.0
2007-09-20 10:36:00,2.0095,2.0097,2.0089,2.0091,1545399997.0
2007-09-20 10:37:00,2.0091,2.0097,2.0091,2.00935,1113700007.0
2007-09-20 10:38:00,2.0094,2.01015,2.0094,2.01,935100000.0
2007-09-20 10:39:00,2.01,2.0108,2.0099,2.0101,1508700001.0
2007-09-20 10:40:00,2.0101,2.01075,2.0101,2.01075,882700003.0
2007-09-20 10:41:00,2.0108,2.0113,2.0108,2.0112,1106399996.0
2007-09-20 10:42:00,2.0112,2.0113,2.0096,2.0098,1734599999.0
2007-09-20 10:43:00,2.0098,2.0099,2.00935,2.00955,1428999999.0
2007-09-20 10:44:00,2.00955,2.0101,2.00955,2.0098,958000000.0
2007-09-20 10:45:00,2.0098,2.01,2.0097,2.00985,368300002.0
2007-09-20 10:46:00,2.00985,2.0104,2.00985,2.0099,1330299998.0
2007-09-20 10:47:00,2.0097,2.0102,2.0097,2.0102,1467700000.0
2007-09-20 10:48:00,2.01025,2.01025,2.00935,2.00945,1467700000.0
2007-09-20 10:49:00,2.00945,2.0097,2.00935,2.0095,870899994.0
2007-09-20 10:50:00,2.0095,2.0097,2.0094,2.00945,237100000.0
2007-09-20 10:51:00,2.00925,2.0093,2.0088,2.0089,984099999.0
2007-09-20 10:52:00,2.0088,2.0089,2.0081,2.0084,1361100011.0
2007-09-20 10:53:00,2.0083,2.0083,2.00805,2.0083,759200006.0
2007-09-20 10:54:00,2.00825,2.00825,2.0078,2.008,940500004.0
2007-09-20 10:55:00,2.008,2.0085,2.008,2.0084,1302900006.0
2007-09-20 10:56:00,2.00835,2.0087,2.00835,2.00855,1577400009.0
2007-09-20 10:57:00,2.0085,2.0085,2.0078,2.0082,1905099998.0
2007-09-20 10:58:00,2.0082,2.0085,2.0082,2.00825,580700003.0
2007-09-20 10:59:00,2.0083,2.0083,2.0077,2.00775,752400003.0
2007-09-20 11:00:00,2.00775,2.0081,2.0077,2.00795,1043899997.0
2007-09-20 11:01:00,2.00795,2.0084,2.00795,2.00835,490700002.0
2007-09-20 11:02:00,2.0083,2.0084,2.0077,2.0078,1021131401.0
2007-09-20 11:03:00,2.0078,2.0079,2.00735,2.00755,762000003.0
2007-09-20 11:04:00,2.0076,2.0076,2.00735,2.0076,1722900007.0
2007-09-20 11:05:00,2.0076,2.00785,2.00755,2.00775,1099099994.0
2007-09-20 11:06:00,2.00775,2.0078,2.0075,2.00755,1094460000.0
2007-09-20 11:07:00,2.00755,2.0081,2.00755,2.0081,1899399998.0
2007-09-20 11:08:00,2.008,2.0085,2.00795,2.0084,1344499999.0
2007-09-20 11:09:00,2.0084,2.0084,2.00755,2.00785,1859599995.0
2007-09-20 11:10:00,2.0079,2.0079,2.00745,2.00745,1768100011.0
2007-09-20 11:11:00,2.00745,2.00755,2.00665,2.0068,1984399990.0
2007-09-20 11:12:00,2.0068,2.0068,2.00595,2.0065,2012599994.0
2007-09-20 11:13:00,2.0064,2.0066,2.0063,2.0064,1383500001.0
2007-09-20 11:14:00,2.0065,2.0067,2.00625,2.0064,1383500001.0
2007-09-20 11:15:00,2.0064,2.00675,2.00635,2.0066,716100005.0
2007-09-20 11:16:00,2.0066,2.0069,2.00655,2.0068,1386299999.0
2007-09-20 11:17:00,2.0068,2.0068,2.00625,2.00625,1055500004.0
2007-09-20 11:18:00,2.0063,2.0063,2.00555,2.0056,925600006.0
2007-09-20 11:19:00,2.0056,2.0058,2.00545,2.0055,972699991.0
2007-09-20 11:20:00,2.0055,2.0055,2.005,2.0051,463999998.0
2007-09-20 11:21:00,2.0052,2.0054,2.005,2.00505,1180320009.0
2007-09-20 11:22:00,2.0051,2.00545,2.00505,2.0054,1288779997.0
2007-09-20 11:23:00,2.00545,2.00565,2.0053,2.00555,1397100010.0
2007-09-20 11:24:00,2.0055,2.0057,2.0055,2.0056,903100005.0
2007-09-20 11:25:00,2.0056,2.0056,2.00535,2.0055,380800004.0
2007-09-20 11:26:00,2.0055,2.0057,2.0055,2.00555,1101699996.0
2007-09-20 11:27:00,2.00555,2.006,2.0055,2.00565,1427100003.0
2007-09-20 11:28:00,2.0056,2.00565,2.00525,2.00525,1226699999.0
2007-09-20 11:29:00,2.00525,2.0054,2.0051,2.0053,859900006.0
2007-09-20 11:30:00,2.0053,2.00555,2.0053,2.00545,1139999999.0
2007-09-20 11:31:00,2.00545,2.0056,2.0054,2.0056,771800001.0
2007-09-20 11:32:00,2.0056,2.0062,2.0056,2.0062,977700001.0
2007-09-20 11:33:00,2.0062,2.0063,2.00595,2.0061,1395599998.0
2007-09-20 11:34:00,2.00605,2.0073,2.00605,2.0071,1657399995.0
2007-09-20 11:35:00,2.0069,2.0079,2.0069,2.0071,1117850002.0
2007-09-20 11:36:00,2.00715,2.0073,2.00665,2.0067,1117850002.0
2007-09-20 11:37:00,2.00665,2.00685,2.00665,2.00665,830600004.0
2007-09-20 11:38:00,2.00665,2.0069,2.00655,2.00675,1187099997.0
2007-09-20 11:39:00,2.00675,2.0071,2.00665,2.0069,764900001.0
2007-09-20 11:40:00,2.00685,2.0073,2.00685,2.0073,575000000.0
2007-09-20 11:41:00,2.0073,2.0073,2.00675,2.007,712800000.0
2007-09-20 11:42:00,2.007,2.00705,2.0068,2.00685,422699996.0
2007-09-20 11:43:00,2.0068,2.007,2.00665,2.0067,885699996.0
2007-09-20 11:44:00,2.0067,2.0067,2.0066,2.0067,502000000.0
2007-09-20 11:45:00,2.0067,2.0068,2.0067,2.0067,1244400001.0
2007-09-20 11:46:00,2.0067,2.0068,2.00655,2.0067,1771899999.0
2007-09-20 11:47:00,2.0067,2.0068,2.0067,2.0068,361599997.0
2007-09-20 11:48:00,2.0067,2.0069,2.0066,2.00685,1352699991.0
2007-09-20 11:49:00,2.00685,2.0072,2.0068,2.0071,1642799991.0
2007-09-20 11:50:00,2.0071,2.0081,2.0071,2.00795,2112099991.0
2007-09-20 11:51:00,2.00795,2.0085,2.0077,2.0083,1719599992.0
2007-09-20 11:52:00,2.0082,2.0084,2.00785,2.008,1747700006.0
2007-09-20 11:53:00,2.00805,2.00805,2.0075,2.0075,574700002.0
2007-09-20 11:54:00,2.00755,2.00755,2.0071,2.0072,1235599988.0
2007-09-20 11:55:00,2.0072,2.00725,2.007,2.0071,1265499996.0
2007-09-20 11:56:00,2.0071,2.00745,2.00705,2.00735,850499999.0
2007-09-20 11:57:00,2.0074,2.00765,2.00735,2.00755,1347899996.0
2007-09-20 11:58:00,2.0076,2.0076,2.0075,2.0075,680500003.0
2007-09-20 11:59:00,2.00755,2.00835,2.00755,2.0083,1654799976.0
2007-09-20 12:00:00,2.00835,2.00835,2.0081,2.0082,1248800004.0
2007-09-20 12:01:00,2.0082,2.0092,2.0082,2.00905,1546299990.0
2007-09-20 12:02:00,2.0091,2.00945,2.00865,2.0087,1667300003.0
2007-09-20 12:03:00,2.0086,2.0087,2.008,2.0083,1166199999.0
2007-09-20 12:04:00,2.0084,2.0085,2.0082,2.0084,1166199999.0
2007-09-20 12:05:00,2.0084,2.0085,2.00815,2.0084,513350004.0
2007-09-20 12:06:00,2.00835,2.0085,2.0082,2.00825,799000002.0
2007-09-20 12:07:00,2.00825,2.00835,2.00795,2.00815,1350599998.0
2007-09-20 12:08:00,2.0082,2.0082,2.0072,2.0074,1297000009.0
2007-09-20 12:09:00,2.0074,2.0077,2.00675,2.007,1297000009.0
2007-09-20 12:10:00,2.007,2.0077,2.0069,2.0075,711549999.0
2007-09-20 12:11:00,2.0075,2.0075,2.0072,2.00735,469999996.0
2007-09-20 12:12:00,2.0074,2.00745,2.00665,2.0068,972900008.0
2007-09-20 12:13:00,2.00685,2.00705,2.00665,2.00685,1094900002.0
2007-09-20 12:14:00,2.00685,2.00715,2.00675,2.00705,1141899987.0
2007-09-20 12:15:00,2.00705,2.0071,2.00695,2.00695,620900005.0
2007-09-20 12:16:00,2.007,2.00735,2.00645,2.00685,1821950006.0
2007-09-20 12:17:00,2.0068,2.00685,2.00655,2.0068,860300010.0
2007-09-20 12:18:00,2.0068,2.0073,2.00675,2.00705,568999996.0
2007-09-20 12:19:00,2.00705,2.00705,2.0068,2.0069,1216799993.0
2007-09-20 12:20:00,2.00685,2.00705,2.0068,2.0069,481600002.0
2007-09-20 12:21:00,2.00685,2.00685,2.0067,2.0068,1495200002.0
2007-09-20 12:22:00,2.0068,2.0068,2.0066,2.00665,718500005.0
2007-09-20 12:23:00,2.00665,2.0071,2.00665,2.00705,217200001.0
2007-09-20 12:24:00,2.00675,2.007,2.00675,2.007,751100003.0
2007-09-20 12:25:00,2.007,2.0071,2.00685,2.0071,1071000001.0
2007-09-20 12:26:00,2.0071,2.0072,2.007,2.00715,576600003.0
2007-09-20 12:27:00,2.00715,2.0073,2.0071,2.0073,210399997.0
2007-09-20 12:28:00,2.0073,2.0076,2.0072,2.0076,997900002.0
2007-09-20 12:29:00,2.0076,2.0077,2.0075,2.00755,498099998.0
2007-09-20 12:30:00,2.00755,2.0076,2.0074,2.00745,1190099998.0
2007-09-20 12:31:00,2.0075,2.00755,2.00745,2.00755,827299996.0
2007-09-20 12:32:00,2.0075,2.0076,2.00745,2.00755,1525300003.0
2007-09-20 12:33:00,2.0075,2.00755,2.0074,2.0074,819800001.0
2007-09-20 12:34:00,2.0074,2.0075,2.00735,2.0074,798699997.0
2007-09-20 12:35:00,2.0074,2.0075,2.0074,2.00745,426699997.0
2007-09-20 12:36:00,2.00745,2.0076,2.00725,2.0076,784600003.0
2007-09-20 12:37:00,2.0076,2.0079,2.0076,2.0077,1543800003.0
2007-09-20 12:38:00,2.00775,2.0078,2.00765,2.00775,1543800003.0
2007-09-20 12:39:00,2.00775,2.0081,2.00775,2.00805,1253200009.0
2007-09-20 12:40:00,2.00805,2.0081,2.008,2.008,322200005.0
2007-09-20 12:41:00,2.00805,2.0084,2.008,2.00825,904500003.0
2007-09-20 12:42:00,2.00825,2.0088,2.0081,2.0082,1489099995.0
2007-09-20 12:43:00,2.00825,2.00825,2.0079,2.0079,1144100000.0
2007-09-20 12:44:00,2.00785,2.0079,2.0075,2.0076,1567700014.0
2007-09-20 12:45:00,2.00755,2.0077,2.00725,2.00735,1111500004.0
2007-09-20 12:46:00,2.0074,2.0076,2.00735,2.0076,587100000.0
2007-09-20 12:47:00,2.00755,2.0081,2.00755,2.0079,841099998.0
2007-09-20 12:48:00,2.0079,2.0082,2.00755,2.00765,1361300004.0
2007-09-20 12:49:00,2.0076,2.0078,2.00755,2.0077,980999996.0
2007-09-20 12:50:00,2.00775,2.0087,2.0075,2.0085,1747900008.0
2007-09-20 12:51:00,2.00865,2.00865,2.008,2.00815,1022699997.0
2007-09-20 12:52:00,2.00815,2.0085,2.0081,2.0084,984350000.0
2007-09-20 12:53:00,2.00835,2.0084,2.0079,2.00805,1655100008.0
2007-09-20 12:54:00,2.0081,2.00815,2.00785,2.00795,1159400002.0
2007-09-20 12:55:00,2.00795,2.00805,2.00735,2.0075,1522599998.0
2007-09-20 12:56:00,2.0075,2.0076,2.00735,2.0075,1137800010.0
2007-09-20 12:57:00,2.0075,2.0076,2.0074,2.00755,334900004.0
2007-09-20 12:58:00,2.00745,2.0075,2.00735,2.0075,662800007.0
2007-09-20 12:59:00,2.00745,2.008,2.0073,2.0073,1044199998.0
2007-09-20 13:00:00,2.0073,2.00765,2.0073,2.00765,710799997.0
2007-09-20 13:01:00,2.00765,2.00765,2.00745,2.00755,243299998.0
2007-09-20 13:02:00,2.0076,2.0077,2.00755,2.0077,238899998.0
2007-09-20 13:03:00,2.0077,2.0077,2.0076,2.0076,46200000.0
2007-09-20 13:04:00,2.0076,2.00785,2.00755,2.0077,491000000.0
2007-09-20 13:05:00,2.0078,2.0078,2.00745,2.0075,94400000.0
2007-09-20 13:06:00,2.0075,2.00755,2.00735,2.00755,455200002.0
2007-09-20 13:07:00,2.00755,2.00765,2.00745,2.00745,415298900.0
2007-09-20 13:08:00,2.0075,2.00775,2.0073,2.00775,384800000.0
2007-09-20 13:09:00,2.00775,2.00775,2.0073,2.0073,500699999.0
2007-09-20 13:10:00,2.00735,2.00775,2.0073,2.00765,542300001.0
2007-09-20 13:11:00,2.0077,2.00775,2.00755,2.00765,175200002.0
2007-09-20 13:12:00,2.00765,2.0082,2.00725,2.00725,577900003.0
2007-09-20 13:13:00,2.00735,2.00735,2.00665,2.00735,1304199990.0
2007-09-20 13:14:00,2.00735,2.00745,2.00725,2.00735,631699999.0
2007-09-20 13:15:00,2.0073,2.00745,2.0068,2.00705,527800000.0
2007-09-20 13:16:00,2.0071,2.00725,2.00695,2.0072,419100000.0
2007-09-20 13:17:00,2.0072,2.0072,2.0069,2.007,227619998.0
2007-09-20 13:18:00,2.007,2.00715,2.0067,2.00685,368200000.0
2007-09-20 13:19:00,2.00695,2.00715,2.0068,2.00705,315099998.0
2007-09-20 13:20:00,2.00705,2.00715,2.00705,2.00715,121200000.0
2007-09-20 13:21:00,2.00715,2.0074,2.00695,2.00705,329200000.0
2007-09-20 13:22:00,2.00705,2.0072,2.00705,2.00715,83200000.0
2007-09-20 13:23:00,2.00715,2.00715,2.00705,2.00705,96400000.0
2007-09-20 13:24:00,2.00705,2.00705,2.0067,2.0067,446699994.0
2007-09-20 13:25:00,2.0068,2.007,2.0068,2.0068,332400000.0
2007-09-20 13:26:00,2.0068,2.0071,2.0067,2.0067,712199999.0
2007-09-20 13:27:00,2.00675,2.00685,2.0064,2.0065,468500002.0
2007-09-20 13:28:00,2.00645,2.00685,2.00645,2.0068,903300009.0
2007-09-20 13:29:00,2.0068,2.00685,2.00645,2.0067,580000003.0
2007-09-20 13:30:00,2.0067,2.0068,2.00655,2.00675,709800001.0
2007-09-20 13:31:00,2.00675,2.00695,2.00665,2.00675,336299600.0
2007-09-20 13:32:00,2.00675,2.0069,2.00675,2.00685,480199995.0
2007-09-20 13:33:00,2.0068,2.007,2.00665,2.00675,1353899998.0
2007-09-20 13:34:00,2.0068,2.0071,2.0067,2.007,759700003.0
2007-09-20 13:35:00,2.007,2.007,2.00685,2.0069,508200002.0
2007-09-20 13:36:00,2.00695,2.00745,2.0068,2.0074,974399998.0
2007-09-20 13:37:00,2.00745,2.00775,2.0069,2.007,874400002.0
2007-09-20 13:38:00,2.007,2.007,2.00655,2.00685,636000001.0
2007-09-20 13:39:00,2.0069,2.00695,2.0067,2.00675,221200000.0
2007-09-20 13:40:00,2.0067,2.007,2.0067,2.0069,721000002.0
2007-09-20 13:41:00,2.0069,2.00695,2.00675,2.00675,326900000.0
2007-09-20 13:42:00,2.00675,2.0069,2.0067,2.00685,538299996.0
2007-09-20 13:43:00,2.0069,2.0069,2.00675,2.0068,543800001.0
2007-09-20 13:44:00,2.00675,2.0069,2.00655,2.0069,1011199998.0
2007-09-20 13:45:00,2.0069,2.007,2.0066,2.0069,692669558.0
2007-09-20 13:46:00,2.0069,2.0071,2.00685,2.007,596000000.0
2007-09-20 13:47:00,2.007,2.00705,2.00685,2.00695,420699993.0
2007-09-20 13:48:00,2.0069,2.0073,2.0069,2.0072,790600013.0
2007-09-20 13:49:00,2.0072,2.00755,2.0071,2.00715,482000001.0
2007-09-20 13:50:00,2.0072,2.00735,2.00705,2.00715,1430000012.0
2007-09-20 13:51:00,2.0071,2.00725,2.00685,2.0069,1415300014.0
2007-09-20 13:52:00,2.0068,2.0073,2.0067,2.0072,1294399998.0
2007-09-20 13:53:00,2.0073,2.0074,2.0072,2.00735,1294399998.0
2007-09-20 13:54:00,2.00735,2.0074,2.00705,2.00715,1464499994.0
2007-09-20 13:55:00,2.00715,2.0074,2.00705,2.00735,666200002.0
2007-09-20 13:56:00,2.00735,2.0074,2.00695,2.0074,1235499993.0
2007-09-20 13:57:00,2.0074,2.0074,2.00705,2.00725,692600000.0
2007-09-20 13:58:00,2.0072,2.0075,2.00715,2.00735,598700003.0
2007-09-20 13:59:00,2.0073,2.0074,2.00675,2.00675,480800001.0
2007-09-20 14:00:00,2.0068,2.007,2.00675,2.00695,1645900007.0
2007-09-20 14:01:00,2.0068,2.0074,2.0068,2.0071,923300008.0
2007-09-20 14:02:00,2.0072,2.0075,2.007,2.0074,923300008.0
2007-09-20 14:03:00,2.0074,2.0076,2.0074,2.0076,923300008.0
2007-09-20 14:04:00,2.0076,2.0081,2.0074,2.0081,1569600000.0
2007-09-20 14:05:00,2.0082,2.0087,2.0081,2.0083,1569600000.0
2007-09-20 14:06:00,2.0085,2.0087,2.0083,2.0087,1569600000.0
2007-09-20 14:07:00,2.00875,2.0092,2.0085,2.0086,1569600000.0
2007-09-20 14:08:00,2.0086,2.0087,2.0079,2.00805,1479600003.0
2007-09-20 14:09:00,2.0081,2.00845,2.0079,2.0081,1094699998.0
2007-09-20 14:10:00,2.0081,2.0084,2.00805,2.0083,791699999.0
2007-09-20 14:11:00,2.0083,2.00855,2.0081,2.0081,717700009.0
2007-09-20 14:12:00,2.0081,2.0082,2.00795,2.00805,398000000.0
2007-09-20 14:13:00,2.008,2.0081,2.0076,2.0077,1060600000.0
2007-09-20 14:14:00,2.0077,2.00785,2.00755,2.00775,941800002.0
2007-09-20 14:15:00,2.00775,2.0079,2.00755,2.0077,1407499995.0
2007-09-20 14:16:00,2.00755,2.0077,2.0074,2.00755,1192299998.0
2007-09-20 14:17:00,2.0077,2.0078,2.0075,2.0077,818400000.0
2007-09-20 14:18:00,2.00765,2.00795,2.00765,2.0077,710199997.0
2007-09-20 14:19:00,2.0077,2.0078,2.00745,2.0077,824499999.0
2007-09-20 14:20:00,2.00765,2.0077,2.0073,2.0073,1028100004.0
2007-09-20 14:21:00,2.0074,2.00745,2.00715,2.00745,709600003.0
2007-09-20 14:22:00,2.00745,2.0075,2.00735,2.00735,659599996.0
2007-09-20 14:23:00,2.00745,2.0076,2.0072,2.0072,496500003.0
2007-09-20 14:24:00,2.0072,2.0073,2.00715,2.00725,467100000.0
2007-09-20 14:25:00,2.0073,2.0077,2.00725,2.00755,314890001.0
2007-09-20 14:26:00,2.00755,2.0085,2.00755,2.0084,886000001.0
2007-09-20 14:27:00,2.0085,2.00865,2.00835,2.00855,433600000.0
2007-09-20 14:28:00,2.00855,2.00865,2.00825,2.0086,570499997.0
2007-09-20 14:29:00,2.0086,2.0089,2.00835,2.0088,1429999998.0
2007-09-20 14:30:00,2.0089,2.009,2.00755,2.00755,622600000.0
2007-09-20 14:31:00,2.00755,2.00775,2.0073,2.00765,1159800006.0
2007-09-20 14:32:00,2.00765,2.00765,2.00695,2.007,1129499996.0
2007-09-20 14:33:00,2.007,2.00705,2.0068,2.0068,831099996.0
2007-09-20 14:34:00,2.0068,2.00685,2.00665,2.00665,499699990.0
2007-09-20 14:35:00,2.00665,2.00675,2.00655,2.0066,582700014.0
2007-09-20 14:36:00,2.0066,2.0069,2.0066,2.0067,1274650013.0
2007-09-20 14:37:00,2.0067,2.00735,2.0067,2.00735,912760005.0
2007-09-20 14:38:00,2.00735,2.00735,2.00715,2.0072,773999993.0
2007-09-20 14:39:00,2.0072,2.0074,2.0072,2.0073,1212600003.0
2007-09-20 14:40:00,2.00735,2.00735,2.0071,2.0072,748200000.0
2007-09-20 14:41:00,2.0072,2.0073,2.00685,2.0069,1027299997.0
2007-09-20 14:42:00,2.0069,2.007,2.00655,2.00655,1110900002.0
2007-09-20 14:43:00,2.0065,2.0068,2.0064,2.0066,485799995.0
2007-09-20 14:44:00,2.0067,2.00695,2.00665,2.00695,485799995.0
2007-09-20 14:45:00,2.00695,2.00705,2.00695,2.00695,543800000.0
2007-09-20 14:46:00,2.00695,2.00695,2.0067,2.0069,897700000.0
2007-09-20 14:47:00,2.0069,2.0074,2.0069,2.007,1262099992.0
2007-09-20 14:48:00,2.00695,2.00725,2.00695,2.0071,784500000.0
2007-09-20 14:49:00,2.00715,2.0073,2.0071,2.00725,717499997.0
2007-09-20 14:50:00,2.0072,2.00735,2.0072,2.0073,77100000.0
2007-09-20 14:51:00,2.0073,2.0074,2.0072,2.0073,1173900013.0
2007-09-20 14:52:00,2.00735,2.00735,2.007,2.0071,1298200012.0
2007-09-20 14:53:00,2.0071,2.0081,2.0071,2.008,1397489653.0
2007-09-20 14:54:00,2.008,2.0081,2.0078,2.008,1298399997.0
2007-09-20 14:55:00,2.008,2.008,2.0078,2.00785,980900008.0
2007-09-20 14:56:00,2.00785,2.0086,2.00785,2.0085,925600000.0
2007-09-20 14:57:00,2.00855,2.00855,2.00815,2.0082,1073400000.0
2007-09-20 14:58:00,2.00815,2.0083,2.00805,2.00805,665699998.0
2007-09-20 14:59:00,2.00805,2.00835,2.00805,2.00825,1046700000.0
2007-09-20 15:00:00,2.00825,2.0085,2.00825,2.00835,1001599995.0
2007-09-20 15:01:00,2.0084,2.0084,2.0079,2.008,1281399989.0
2007-09-20 15:02:00,2.00805,2.0083,2.00795,2.00805,349600000.0
2007-09-20 15:03:00,2.00805,2.00825,2.00795,2.0081,607399998.0
2007-09-20 15:04:00,2.0081,2.0082,2.008,2.00815,403100000.0
2007-09-20 15:05:00,2.00815,2.00815,2.00775,2.0078,966599998.0
2007-09-20 15:06:00,2.0078,2.0082,2.0077,2.00815,1400799249.0
2007-09-20 15:07:00,2.0082,2.00835,2.0081,2.0083,1238599993.0
2007-09-20 15:08:00,2.0083,2.0085,2.0082,2.00845,678099999.0
2007-09-20 15:09:00,2.00845,2.0087,2.00835,2.0087,797800002.0
2007-09-20 15:10:00,2.0087,2.0099,2.0087,2.0099,1556599988.0
2007-09-20 15:11:00,2.0099,2.0101,2.0096,2.00965,516399995.0
2007-09-20 15:12:00,2.0096,2.0097,2.0094,2.0094,519000000.0
2007-09-20 15:13:00,2.0094,2.0097,2.0094,2.00965,417800000.0
2007-09-20 15:14:00,2.00965,2.00985,2.0096,2.0097,806600001.0
2007-09-20 15:15:00,2.0097,2.00985,2.00955,2.0098,1087900006.0
2007-09-20 15:16:00,2.0099,2.0102,2.00975,2.01015,1366200002.0
2007-09-20 15:17:00,2.0101,2.0103,2.00995,2.00995,817300002.0
2007-09-20 15:18:00,2.00995,2.01005,2.00985,2.0099,1101299998.0
2007-09-20 15:19:00,2.0099,2.0103,2.0098,2.00995,1627649998.0
2007-09-20 15:20:00,2.00995,2.0102,2.0097,2.00985,1270800000.0
2007-09-20 15:21:00,2.00985,2.0099,2.0097,2.0097,1007200002.0
2007-09-20 15:22:00,2.0097,2.00975,2.00925,2.0093,1196299989.0
2007-09-20 15:23:00,2.00925,2.0097,2.00925,2.0095,1098999997.0
2007-09-20 15:24:00,2.0095,2.0095,2.00935,2.0094,937900001.0
2007-09-20 15:25:00,2.0094,2.00945,2.00915,2.00915,576700001.0
2007-09-20 15:26:00,2.00915,2.0096,2.0091,2.0093,907400000.0
2007-09-20 15:27:00,2.0093,2.0099,2.0093,2.00985,1287500000.0
2007-09-20 15:28:00,2.00985,2.00985,2.0096,2.00965,467500000.0
2007-09-20 15:29:00,2.00965,2.0098,2.0096,2.0097,305700000.0
2007-09-20 15:30:00,2.0097,2.00975,2.00955,2.00965,1607200005.0
2007-09-20 15:31:00,2.0096,2.0097,2.00955,2.0096,767800007.0
2007-09-20 15:32:00,2.0096,2.0097,2.0092,2.00925,559200000.0
2007-09-20 15:33:00,2.00925,2.00925,2.00905,2.00905,150800000.0
2007-09-20 15:34:00,2.00905,2.0092,2.0089,2.00915,821200002.0
2007-09-20 15:35:00,2.00915,2.00945,2.00905,2.00935,1364799993.0
2007-09-20 15:36:00,2.0094,2.0094,2.0089,2.00905,994499996.0
2007-09-20 15:37:00,2.00905,2.0092,2.00905,2.00905,204400000.0
2007-09-20 15:38:00,2.00905,2.0091,2.00855,2.0088,784400000.0
2007-09-20 15:39:00,2.0088,2.0091,2.0088,2.00885,1107899998.0
2007-09-20 15:40:00,2.00885,2.0089,2.00865,2.00885,761700002.0
2007-09-20 15:41:00,2.00885,2.009,2.00875,2.00885,1605500008.0
2007-09-20 15:42:00,2.00885,2.00905,2.0088,2.009,594799995.0
2007-09-20 15:43:00,2.009,2.00925,2.00895,2.0092,540199998.0
2007-09-20 15:44:00,2.0092,2.0092,2.0088,2.00885,714300002.0
2007-09-20 15:45:00,2.0089,2.0091,2.0088,2.00905,776500002.0
2007-09-20 15:46:00,2.00905,2.00915,2.00865,2.0091,826999999.0
2007-09-20 15:47:00,2.0091,2.00915,2.0084,2.0084,1313799996.0
2007-09-20 15:48:00,2.0084,2.0084,2.0076,2.0081,1419299998.0
2007-09-20 15:49:00,2.0081,2.0083,2.008,2.00815,1065300000.0
2007-09-20 15:50:00,2.0082,2.009,2.0082,2.0087,1449600006.0
2007-09-20 15:51:00,2.00875,2.00875,2.0085,2.0085,904199996.0
2007-09-20 15:52:00,2.0085,2.0089,2.00845,2.0088,1643900002.0
2007-09-20 15:53:00,2.0088,2.0091,2.0088,2.009,892199998.0
2007-09-20 15:54:00,2.009,2.0094,2.009,2.00935,979200004.0
2007-09-20 15:55:00,2.0094,2.00975,2.00935,2.00975,739699999.0
2007-09-20 15:56:00,2.00975,2.0099,2.00955,2.0096,1205300007.0
2007-09-20 15:57:00,2.0096,2.0098,2.00935,2.00975,1440699998.0
2007-09-20 15:58:00,2.0098,2.0098,2.00955,2.0096,743149998.0
2007-09-20 15:59:00,2.0096,2.0099,2.0093,2.0097,927651699.0
2007-09-20 16:00:00,2.0097,2.0107,2.0097,2.01015,1109800001.0
2007-09-20 16:01:00,2.0102,2.01035,2.0097,2.01005,1957900003.0
2007-09-20 16:02:00,2.01005,2.01105,2.01,2.011,1384999996.0
2007-09-20 16:03:00,2.0107,2.0112,2.0106,2.0111,2069200013.0
2007-09-20 16:04:00,2.01125,2.0119,2.0108,2.0109,2069200013.0
2007-09-20 16:05:00,2.0109,2.0111,2.0102,2.01025,1638787498.0
2007-09-20 16:06:00,2.01,2.0105,2.0097,2.0103,1860299206.0
2007-09-20 16:07:00,2.0103,2.01055,2.01,2.01045,1860299206.0
2007-09-20 16:08:00,2.01045,2.0108,2.0103,2.01075,1152099997.0
2007-09-20 16:09:00,2.01065,2.0109,2.01065,2.0108,1497900002.0
2007-09-20 16:10:00,2.0108,2.011,2.01065,2.0107,749500001.0
2007-09-20 16:11:00,2.0107,2.01075,2.01005,2.01005,1369399996.0
2007-09-20 16:12:00,2.01005,2.0103,2.00955,2.00975,1481400000.0
2007-09-20 16:13:00,2.00975,2.0098,2.0094,2.0095,338700000.0
2007-09-20 16:14:00,2.0095,2.00985,2.0095,2.0098,362050000.0
2007-09-20 16:15:00,2.0098,2.01005,2.0098,2.0099,845499999.0
2007-09-20 16:16:00,2.00985,2.0099,2.00945,2.0096,909800004.0
2007-09-20 16:17:00,2.0096,2.0098,2.00935,2.0094,1273699996.0
2007-09-20 16:18:00,2.0094,2.0101,2.0094,2.0101,626299998.0
2007-09-20 16:19:00,2.0101,2.0106,2.0101,2.0105,842599998.0
2007-09-20 16:20:00,2.01065,2.01065,2.01025,2.01025,688900000.0
2007-09-20 16:21:00,2.0103,2.0103,2.00975,2.0102,940599996.0
2007-09-20 16:22:00,2.0102,2.01025,2.0099,2.0101,935499998.0
2007-09-20 16:23:00,2.01005,2.011,2.01005,2.01065,1161000009.0
2007-09-20 16:24:00,2.0106,2.0107,2.0105,2.0107,1207300000.0
2007-09-20 16:25:00,2.0107,2.0115,2.0107,2.0115,1874149994.0
2007-09-20 16:26:00,2.0115,2.0117,2.01135,2.01155,911700003.0
2007-09-20 16:27:00,2.0116,2.0124,2.01155,2.01205,976900003.0
2007-09-20 16:28:00,2.01205,2.01205,2.0117,2.0118,1510800003.0
2007-09-20 16:29:00,2.0118,2.0122,2.01165,2.01205,1296399997.0
2007-09-20 16:30:00,2.012,2.0123,2.012,2.01215,1262762495.0
2007-09-20 16:31:00,2.0121,2.0123,2.01185,2.01185,846862500.0
2007-09-20 16:32:00,2.0119,2.0119,2.0116,2.0117,816900002.0
2007-09-20 16:33:00,2.0117,2.01175,2.01135,2.01175,842750001.0
2007-09-20 16:34:00,2.01175,2.0119,2.0116,2.01185,1250799995.0
2007-09-20 16:35:00,2.01185,2.0119,2.01135,2.0116,844299999.0
2007-09-20 16:36:00,2.0116,2.0118,2.0113,2.0114,1071100003.0
2007-09-20 16:37:00,2.0114,2.01175,2.0111,2.01175,1841000003.0
2007-09-20 16:38:00,2.0118,2.0123,2.01175,2.0123,997650001.0
2007-09-20 16:39:00,2.0121,2.0128,2.0121,2.0127,1575499999.0
2007-09-20 16:40:00,2.01325,2.0135,2.01285,2.01285,1575499999.0
2007-09-20 16:41:00,2.01285,2.0129,2.01235,2.0124,986300004.0
2007-09-20 16:42:00,2.0124,2.0124,2.01215,2.01215,503499993.0
2007-09-20 16:43:00,2.01215,2.0124,2.0121,2.01225,403900004.0
2007-09-20 16:44:00,2.0123,2.0132,2.01225,2.01315,2020600005.0
2007-09-20 16:45:00,2.0131,2.0136,2.0131,2.01345,729800004.0
2007-09-20 16:46:00,2.01345,2.0138,2.01335,2.0135,1080900007.0
2007-09-20 16:47:00,2.0135,2.0138,2.01335,2.0134,2140399993.0
2007-09-20 16:48:00,2.01345,2.0137,2.0134,2.0136,1159000005.0
2007-09-20 16:49:00,2.0136,2.0136,2.0134,2.0135,709000001.0
2007-09-20 16:50:00,2.01345,2.0136,2.01335,2.01355,709000001.0
2007-09-20 16:51:00,2.0137,2.014,2.0136,2.014,1197300008.0
2007-09-20 16:52:00,2.01405,2.01435,2.014,2.0142,1197300008.0
2007-09-20 16:53:00,2.0142,2.0145,2.0139,2.0141,1633337507.0
2007-09-20 16:54:00,2.0141,2.0141,2.01365,2.0138,1151100006.0
2007-09-20 16:55:00,2.0138,2.014,2.0135,2.01395,665800001.0
2007-09-20 16:56:00,2.01395,2.0142,2.01365,2.0137,714299999.0
2007-09-20 16:57:00,2.0138,2.0139,2.0135,2.0137,539799999.0
2007-09-20 16:58:00,2.0137,2.0138,2.01325,2.0136,1203300003.0
2007-09-20 16:59:00,2.0134,2.0138,2.0131,2.0137,1933800007.0
2007-09-20 17:00:00,2.0138,2.0143,2.0138,2.0141,1933800007.0
2007-09-20 17:01:00,2.01415,2.0144,2.01385,2.0139,1933800007.0
2007-09-20 17:02:00,2.0138,2.0138,2.0133,2.0136,1700999998.0
2007-09-20 17:03:00,2.0139,2.0139,2.0136,2.0137,1700999998.0
2007-09-20 17:04:00,2.0137,2.0139,2.0136,2.0138,1884599998.0
2007-09-20 17:05:00,2.0138,2.0139,2.01355,2.0136,1038399998.0
2007-09-20 17:06:00,2.0137,2.014,2.0137,2.01395,999400001.0
2007-09-20 17:07:00,2.01395,2.0144,2.01395,2.01395,642300001.0
2007-09-20 17:08:00,2.01395,2.0143,2.0139,2.0143,1079399998.0
2007-09-20 17:09:00,2.0143,2.0143,2.01365,2.0139,832400001.0
2007-09-20 17:10:00,2.0139,2.014,2.0135,2.01365,1784999987.0
2007-09-20 17:11:00,2.01365,2.0139,2.0136,2.0138,1732700002.0
2007-09-20 17:12:00,2.0138,2.0139,2.01365,2.0137,1930800000.0
2007-09-20 17:13:00,2.0135,2.0138,2.0135,2.0137,1792700007.0
2007-09-20 17:14:00,2.01375,2.014,2.0137,2.0139,1792700007.0
2007-09-20 17:15:00,2.0139,2.014,2.01385,2.0139,2022200004.0
2007-09-20 17:16:00,2.0139,2.014,2.01385,2.0139,1761799992.0
2007-09-20 17:17:00,2.0139,2.014,2.0139,2.014,1449500003.0
2007-09-20 17:18:00,2.014,2.0142,2.0138,2.0142,666399998.0
2007-09-20 17:19:00,2.0142,2.0146,2.0142,2.0143,2038349992.0
2007-09-20 17:20:00,2.0141,2.0144,2.014,2.014,1234400001.0
2007-09-20 17:21:00,2.0141,2.0141,2.0138,2.0139,1234400001.0
2007-09-20 17:22:00,2.014,2.014,2.01375,2.01375,1234400001.0
2007-09-20 17:23:00,2.01375,2.014,2.01375,2.0139,1877899998.0
2007-09-20 17:24:00,2.0137,2.0138,2.0133,2.0137,1055000010.0
2007-09-20 17:25:00,2.0138,2.0141,2.0138,2.014,1055000010.0
2007-09-20 17:26:00,2.014,2.0144,2.014,2.0143,695999998.0
2007-09-20 17:27:00,2.0143,2.0144,2.01405,2.0143,1076100002.0
2007-09-20 17:28:00,2.0143,2.0144,2.0137,2.01375,1406400000.0
2007-09-20 17:29:00,2.0136,2.0136,2.0131,2.0131,1881699997.0
2007-09-20 17:30:00,2.0132,2.0134,2.01305,2.0131,1881699997.0
2007-09-20 17:31:00,2.013,2.0134,2.013,2.0132,1923999991.0
2007-09-20 17:32:00,2.0133,2.0133,2.01275,2.0129,1923999991.0
2007-09-20 17:33:00,2.0129,2.013,2.0123,2.0125,1117699997.0
2007-09-20 17:34:00,2.0124,2.0128,2.0124,2.0126,1117699997.0
2007-09-20 17:35:00,2.0127,2.0128,2.0126,2.0128,1117699997.0
2007-09-20 17:36:00,2.0128,2.0128,2.0124,2.0126,1117699997.0
2007-09-20 17:37:00,2.0126,2.0126,2.0123,2.0123,584400000.0
2007-09-20 17:38:00,2.0123,2.0127,2.0123,2.0126,913500000.0
2007-09-20 17:39:00,2.0126,2.0127,2.0125,2.0127,1232800002.0
2007-09-20 17:40:00,2.0127,2.0128,2.01265,2.0128,327900000.0
2007-09-20 17:41:00,2.0126,2.0127,2.0125,2.0126,1448100014.0
2007-09-20 17:42:00,2.0127,2.0131,2.0127,2.0131,1448100014.0
2007-09-20 17:43:00,2.0131,2.0134,2.013,2.0131,2142600003.0
2007-09-20 17:44:00,2.013,2.0135,2.013,2.0133,2142600003.0
2007-09-20 17:45:00,2.0132,2.0136,2.0131,2.0135,2142600003.0
2007-09-20 17:46:00,2.0134,2.0134,2.013,2.013,2142600003.0
2007-09-20 17:47:00,2.0131,2.0132,2.013,2.013,2142600003.0
2007-09-20 17:48:00,2.013,2.013,2.0128,2.01295,1136300007.0
2007-09-20 17:49:00,2.0128,2.0128,2.0123,2.0124,1400800004.0
2007-09-20 17:50:00,2.0125,2.0125,2.01225,2.01235,1400800004.0
2007-09-20 17:51:00,2.01235,2.0127,2.01235,2.0127,894799999.0
2007-09-20 17:52:00,2.0127,2.0128,2.01265,2.01275,1087099988.0
2007-09-20 17:53:00,2.01275,2.013,2.0124,2.01255,1026000004.0
2007-09-20 17:54:00,2.01255,2.01265,2.0124,2.0126,781300001.0
2007-09-20 17:55:00,2.0126,2.0127,2.0125,2.0126,1262199997.0
2007-09-20 17:56:00,2.0127,2.0128,2.0126,2.01265,887300009.0
2007-09-20 17:57:00,2.01265,2.0129,2.0126,2.0128,626600000.0
2007-09-20 17:58:00,2.0128,2.0128,2.01265,2.01265,672399999.0
2007-09-20 17:59:00,2.01265,2.0131,2.01265,2.01295,470100007.0
2007-09-20 18:00:00,2.01295,2.0131,2.0126,2.0126,924899995.0
2007-09-20 18:01:00,2.0127,2.0127,2.0123,2.0125,2134399999.0
2007-09-20 18:02:00,2.0126,2.0127,2.0119,2.0121,2134399999.0
2007-09-20 18:03:00,2.0121,2.0126,2.0119,2.0126,1172100004.0
2007-09-20 18:04:00,2.0125,2.0129,2.0124,2.0129,1172100004.0
2007-09-20 18:05:00,2.013,2.01305,2.0128,2.01295,1172100004.0
2007-09-20 18:06:00,2.01295,2.0131,2.0127,2.0127,934099997.0
2007-09-20 18:07:00,2.01275,2.013,2.01265,2.0129,1319199995.0
2007-09-20 18:08:00,2.013,2.013,2.01265,2.0129,675899997.0
2007-09-20 18:09:00,2.0129,2.0129,2.01235,2.0125,1017200000.0
2007-09-20 18:10:00,2.0125,2.0125,2.01235,2.01235,781000010.0
2007-09-20 18:11:00,2.0123,2.0123,2.0117,2.012,1074799998.0
2007-09-20 18:12:00,2.012,2.0121,2.0119,2.0119,966600001.0
2007-09-20 18:13:00,2.0119,2.012,2.01185,2.0119,812100003.0
2007-09-20 18:14:00,2.0119,2.012,2.01185,2.0119,718999998.0
2007-09-20 18:15:00,2.0119,2.0121,2.0119,2.0121,828800001.0
2007-09-20 18:16:00,2.0121,2.0122,2.01155,2.01165,1960299995.0
2007-09-20 18:17:00,2.0117,2.0117,2.01165,2.0117,925699998.0
2007-09-20 18:18:00,2.01165,2.0122,2.01165,2.0122,988400000.0
2007-09-20 18:19:00,2.0122,2.0123,2.0121,2.0121,521700000.0
2007-09-20 18:20:00,2.0122,2.0124,2.01185,2.0121,1231700004.0
2007-09-20 18:21:00,2.0121,2.0121,2.0117,2.01175,1467299992.0
2007-09-20 18:22:00,2.01175,2.0119,2.01145,2.01145,1470700002.0
2007-09-20 18:23:00,2.01145,2.01175,2.0114,2.0115,769400004.0
2007-09-20 18:24:00,2.01155,2.0116,2.0115,2.01155,369800000.0
2007-09-20 18:25:00,2.01155,2.0117,2.0115,2.0116,306699999.0
2007-09-20 18:26:00,2.0116,2.0117,2.0112,2.0114,870999998.0
2007-09-20 18:27:00,2.0114,2.01145,2.0111,2.0113,627300002.0
2007-09-20 18:28:00,2.0113,2.0114,2.0111,2.0114,720599999.0
2007-09-20 18:29:00,2.0114,2.01145,2.0112,2.01135,945199992.0
2007-09-20 18:30:00,2.01135,2.0116,2.01105,2.01125,1307100004.0
2007-09-20 18:31:00,2.01125,2.0113,2.0111,2.01115,584300001.0
2007-09-20 18:32:00,2.01115,2.0119,2.01115,2.0115,2121699994.0
2007-09-20 18:33:00,2.01155,2.01155,2.0115,2.0115,220099999.0
2007-09-20 18:34:00,2.0115,2.0117,2.0115,2.0117,475700001.0
2007-09-20 18:35:00,2.0117,2.0119,2.0112,2.0115,2129999993.0
2007-09-20 18:36:00,2.0115,2.01155,2.0114,2.0114,890399998.0
2007-09-20 18:37:00,2.0114,2.0118,2.01125,2.01135,1399300001.0
2007-09-20 18:38:00,2.0113,2.0116,2.0111,2.0116,913799999.0
2007-09-20 18:39:00,2.0117,2.0117,2.0113,2.0113,913799999.0
2007-09-20 18:40:00,2.0114,2.0116,2.0113,2.0116,913799999.0
2007-09-20 18:41:00,2.0116,2.0117,2.01145,2.0115,913799999.0
2007-09-20 18:42:00,2.0115,2.0116,2.0113,2.0115,1324900003.0
2007-09-20 18:43:00,2.0114,2.0115,2.0109,2.0109,1706100013.0
2007-09-20 18:44:00,2.011,2.011,2.01065,2.0107,1706100013.0
2007-09-20 18:45:00,2.0107,2.0112,2.0106,2.011,1408500003.0
2007-09-20 18:46:00,2.0108,2.0108,2.0103,2.0103,1863599992.0
2007-09-20 18:47:00,2.01025,2.0104,2.01005,2.0101,1863599992.0
2007-09-20 18:48:00,2.0101,2.0101,2.0099,2.00995,1642099991.0
2007-09-20 18:49:00,2.00995,2.0101,2.0099,2.0099,1724600005.0
2007-09-20 18:50:00,2.0096,2.0098,2.009,2.0094,1640699994.0
2007-09-20 18:51:00,2.0094,2.0095,2.0089,2.00895,1640699994.0
2007-09-20 18:52:00,2.0089,2.0092,2.0089,2.009,2086599995.0
2007-09-20 18:53:00,2.009,2.0093,2.009,2.0093,1146099999.0
2007-09-20 18:54:00,2.0093,2.0093,2.00915,2.0092,1588599997.0
2007-09-20 18:55:00,2.0092,2.0093,2.00915,2.00915,1072800003.0
2007-09-20 18:56:00,2.0092,2.0092,2.0087,2.0087,1072000000.0
2007-09-20 18:57:00,2.0087,2.00875,2.0085,2.00875,2025499997.0
2007-09-20 18:58:00,2.00875,2.009,2.0087,2.009,1806900004.0
2007-09-20 18:59:00,2.009,2.0091,2.00885,2.009,1128299996.0
2007-09-20 19:00:00,2.00905,2.0091,2.00875,2.0088,1880000007.0
2007-09-20 19:01:00,2.00875,2.0088,2.0083,2.0083,1623499997.0
2007-09-20 19:02:00,2.0083,2.0083,2.0081,2.0082,866900004.0
2007-09-20 19:03:00,2.0082,2.0083,2.00815,2.0083,394300000.0
2007-09-20 19:04:00,2.0083,2.0087,2.00815,2.0085,2037999989.0
2007-09-20 19:05:00,2.00845,2.0085,2.00835,2.0085,811400004.0
2007-09-20 19:06:00,2.0085,2.0085,2.0084,2.0084,521500000.0
2007-09-20 19:07:00,2.0084,2.0086,2.0084,2.0086,800300002.0
2007-09-20 19:08:00,2.0086,2.009,2.0086,2.0088,1095900007.0
2007-09-20 19:09:00,2.0087,2.0091,2.00865,2.0089,821799999.0
2007-09-20 19:10:00,2.0089,2.009,2.0088,2.0089,1230499999.0
2007-09-20 19:11:00,2.0089,2.0091,2.0089,2.009,833599998.0
2007-09-20 19:12:00,2.00895,2.0091,2.0089,2.009,723900001.0
2007-09-20 19:13:00,2.009,2.0092,2.00895,2.009,1134000004.0
2007-09-20 19:14:00,2.0089,2.009,2.0088,2.0088,607599989.0
2007-09-20 19:15:00,2.009,2.009,2.00885,2.009,607599989.0
2007-09-20 19:16:00,2.0089,2.009,2.0089,2.00895,365400002.0
2007-09-20 19:17:00,2.009,2.009,2.00885,2.009,1366700012.0
2007-09-20 19:18:00,2.009,2.009,2.0089,2.0089,2143799983.0
2007-09-20 19:19:00,2.0089,2.00895,2.0088,2.0089,507300001.0
2007-09-20 19:20:00,2.0089,2.009,2.0089,2.009,285200000.0
2007-09-20 19:21:00,2.009,2.0091,2.009,2.0091,228700000.0
2007-09-20 19:22:00,2.0091,2.0092,2.00885,2.009,874500005.0
2007-09-20 19:23:00,2.009,2.009,2.00885,2.00885,451500005.0
2007-09-20 19:24:00,2.0089,2.009,2.0089,2.0089,1035200016.0
2007-09-20 19:25:00,2.0089,2.0089,2.0088,2.0089,640300013.0
2007-09-20 19:26:00,2.0089,2.0089,2.0089,2.0089,640300013.0
2007-09-20 19:27:00,2.0089,2.0089,2.00885,2.0089,292200011.0
2007-09-20 19:28:00,2.00885,2.0091,2.00885,2.009,883500009.0
2007-09-20 19:29:00,2.0091,2.0091,2.00895,2.00895,535700001.0
2007-09-20 19:30:00,2.00895,2.0091,2.0089,2.0091,593600004.0
2007-09-20 19:31:00,2.0091,2.0091,2.0089,2.0091,859500002.0
2007-09-20 19:32:00,2.0091,2.0092,2.0089,2.0092,418399998.0
2007-09-20 19:33:00,2.0092,2.0093,2.0091,2.0092,799600004.0
2007-09-20 19:34:00,2.0092,2.0093,2.0091,2.0092,306800000.0
2007-09-20 19:35:00,2.0092,2.0092,2.0091,2.0091,663300002.0
2007-09-20 19:36:00,2.0092,2.0092,2.009,2.0091,1294799998.0
2007-09-20 19:37:00,2.0091,2.0091,2.00905,2.0091,378000005.0
2007-09-20 19:38:00,2.0091,2.0094,2.00905,2.00935,1080200016.0
2007-09-20 19:39:00,2.00935,2.0096,2.00935,2.0096,707300002.0
2007-09-20 19:40:00,2.00955,2.00955,2.00935,2.0095,932700002.0
2007-09-20 19:41:00,2.0095,2.0095,2.00935,2.0094,1193900000.0
2007-09-20 19:42:00,2.00935,2.0096,2.00935,2.00935,1051500019.0
2007-09-20 19:43:00,2.0094,2.0095,2.0094,2.0094,496000019.0
2007-09-20 19:44:00,2.0094,2.0099,2.0094,2.00975,592500006.0
2007-09-20 19:45:00,2.00975,2.0099,2.00965,2.0099,466900001.0
2007-09-20 19:46:00,2.0099,2.0099,2.00965,2.00965,772900000.0
2007-09-20 19:47:00,2.00965,2.0097,2.00955,2.00955,930899999.0
2007-09-20 19:48:00,2.0096,2.0099,2.0096,2.00985,579100002.0
2007-09-20 19:49:00,2.0099,2.0099,2.0096,2.0096,1439999996.0
2007-09-20 19:50:00,2.0096,2.0096,2.0091,2.00935,1439999996.0
2007-09-20 19:51:00,2.0094,2.0095,2.0093,2.0094,463200000.0
2007-09-20 19:52:00,2.0094,2.00945,2.00935,2.0094,203400003.0
2007-09-20 19:53:00,2.0094,2.0095,2.0094,2.0095,425900007.0
2007-09-20 19:54:00,2.0095,2.00955,2.00925,2.00925,577800000.0
2007-09-20 19:55:00,2.0092,2.0093,2.0092,2.00925,431299999.0
2007-09-20 19:56:00,2.0092,2.0094,2.0092,2.0093,392599998.0
2007-09-20 19:57:00,2.0093,2.00935,2.0092,2.0092,422800002.0
2007-09-20 19:58:00,2.0093,2.0094,2.00925,2.0094,358000000.0
2007-09-20 19:59:00,2.0093,2.0094,2.0093,2.0093,253200000.0
2007-09-20 20:00:00,2.0093,2.0094,2.0093,2.0093,207600000.0
2007-09-20 20:01:00,2.0093,2.0094,2.0093,2.0093,533000001.0
2007-09-20 20:02:00,2.0093,2.0093,2.00915,2.0092,395600000.0
2007-09-20 20:03:00,2.00915,2.0092,2.00905,2.00905,613700006.0
2007-09-20 20:04:00,2.00905,2.00915,2.0089,2.009,581399997.0
2007-09-20 20:05:00,2.009,2.009,2.0083,2.0084,1040300007.0
2007-09-20 20:06:00,2.00845,2.0087,2.00845,2.0085,1040300007.0
2007-09-20 20:07:00,2.0085,2.0085,2.0082,2.0083,845799998.0
2007-09-20 20:08:00,2.0083,2.0084,2.0083,2.00835,713200005.0
2007-09-20 20:09:00,2.0084,2.00855,2.00835,2.00845,478300000.0
2007-09-20 20:10:00,2.0085,2.00855,2.00815,2.0082,1133699989.0
2007-09-20 20:11:00,2.0082,2.0085,2.0082,2.00845,422699999.0
2007-09-20 20:12:00,2.0085,2.0086,2.00845,2.0086,52000000.0
2007-09-20 20:13:00,2.0086,2.0087,2.0086,2.00865,106100000.0
2007-09-20 20:14:00,2.00865,2.0087,2.00865,2.0087,392100000.0
2007-09-20 20:15:00,2.0087,2.0088,2.00865,2.00865,411600005.0
2007-09-20 20:16:00,2.00865,2.00865,2.0086,2.00865,58000000.0
2007-09-20 20:17:00,2.00865,2.00865,2.0086,2.0086,91099999.0
2007-09-20 20:18:00,2.0086,2.0086,2.0086,2.0086,128400000.0
2007-09-20 20:19:00,2.0086,2.0089,2.0086,2.00885,1191799985.0
2007-09-20 20:20:00,2.0089,2.0092,2.0088,2.0091,1194800009.0
2007-09-20 20:21:00,2.0091,2.00925,2.0091,2.0092,892400000.0
2007-09-20 20:22:00,2.0092,2.00925,2.00905,2.0092,521599999.0
2007-09-20 20:23:00,2.00915,2.0094,2.00905,2.0093,738900002.0
2007-09-20 20:24:00,2.0093,2.0093,2.00925,2.0093,170100000.0
2007-09-20 20:25:00,2.0093,2.0093,2.00915,2.0092,939199995.0
2007-09-20 20:26:00,2.00915,2.0092,2.0088,2.00885,1029299991.0
2007-09-20 20:27:00,2.0088,2.0089,2.00875,2.0088,1316299991.0
2007-09-20 20:28:00,2.0088,2.009,2.0088,2.009,707700001.0
2007-09-20 20:29:00,2.00895,2.009,2.0087,2.0087,762000003.0
2007-09-20 20:30:00,2.00875,2.00875,2.00845,2.00845,716599996.0
2007-09-20 20:31:00,2.00845,2.0086,2.00845,2.00845,740900005.0
2007-09-20 20:32:00,2.00845,2.0085,2.00845,2.00845,214400002.0
2007-09-20 20:33:00,2.0085,2.0089,2.0085,2.0088,370700002.0
2007-09-20 20:34:00,2.0088,2.0089,2.0088,2.0089,565800007.0
2007-09-20 20:35:00,2.0089,2.0092,2.0089,2.0092,1944300005.0
2007-09-20 20:36:00,2.0092,2.0095,2.0092,2.0095,1784794348.0
2007-09-20 20:37:00,2.00935,2.0098,2.00935,2.0098,963537855.0
2007-09-20 20:38:00,2.0098,2.0099,2.00955,2.0099,1144300009.0
2007-09-20 20:39:00,2.0099,2.0099,2.0097,2.0099,773731451.0
2007-09-20 20:40:00,2.0099,2.01,2.00975,2.0099,371031453.0
2007-09-20 20:41:00,2.0099,2.0102,2.0099,2.00995,1673000002.0
2007-09-20 20:42:00,2.00995,2.0107,2.00995,2.0107,1723900001.0
2007-09-20 20:43:00,2.0106,2.0107,2.01,2.0104,604900001.0
2007-09-20 20:44:00,2.0104,2.0104,2.0101,2.0101,604900001.0
2007-09-20 20:45:00,2.0101,2.0101,2.00985,2.0099,1146600000.0
2007-09-20 20:46:00,2.0099,2.0099,2.00965,2.0098,857800000.0
2007-09-20 20:47:00,2.0098,2.0099,2.00975,2.0099,487499999.0
2007-09-20 20:48:00,2.0098,2.0103,2.0098,2.0101,844699995.0
2007-09-20 20:49:00,2.0101,2.0102,2.0099,2.0102,1393399987.0
2007-09-20 20:50:00,2.0102,2.0102,2.01,2.01005,1001600004.0
2007-09-20 20:51:00,2.0101,2.0103,2.01005,2.0102,180499999.0
2007-09-20 20:52:00,2.0102,2.0103,2.01005,2.01015,221690000.0
2007-09-20 20:53:00,2.01005,2.0104,2.00995,2.0104,1390600007.0
2007-09-20 20:54:00,2.01035,2.0107,2.01035,2.0104,706700007.0
2007-09-20 20:55:00,2.0105,2.0105,2.0104,2.0105,571599997.0
2007-09-20 20:56:00,2.0105,2.01065,2.01045,2.0106,818500004.0
2007-09-20 20:57:00,2.0106,2.0107,2.0106,2.0107,314499997.0
2007-09-20 20:58:00,2.0107,2.0107,2.00955,2.0096,1440500001.0
2007-09-20 20:59:00,2.0096,2.0099,2.0095,2.0095,1860100005.0
2007-09-20 21:00:00,2.00955,2.0097,2.0092,2.0092,1860100005.0
2007-09-20 21:01:00,2.0092,2.0094,2.0092,2.0094,1028499983.0
2007-09-20 21:02:00,2.0094,2.0095,2.0093,2.0093,886200003.0
2007-09-20 21:03:00,2.0093,2.00975,2.0093,2.0094,1843499970.0
2007-09-20 21:04:00,2.0094,2.0095,2.00935,2.00935,612299992.0
2007-09-20 21:05:00,2.00935,2.00945,2.0093,2.0094,732699991.0
2007-09-20 21:06:00,2.0094,2.0094,2.0093,2.0094,314600000.0
2007-09-20 21:07:00,2.0094,2.0095,2.0094,2.0095,631500002.0
2007-09-20 21:08:00,2.0095,2.0098,2.0095,2.0098,393800000.0
2007-09-20 21:09:00,2.0098,2.0098,2.00975,2.0098,215200000.0
2007-09-20 21:10:00,2.0098,2.0098,2.0096,2.0096,290000000.0
2007-09-20 21:11:00,2.0096,2.00985,2.0095,2.00975,803999989.0
2007-09-20 21:12:00,2.0098,2.0098,2.0097,2.0097,54900002.0
2007-09-20 21:13:00,2.00975,2.0099,2.00975,2.0099,500100001.0
2007-09-20 21:14:00,2.0099,2.01,2.0099,2.00995,843800005.0
2007-09-20 21:15:00,2.00995,2.00995,2.00945,2.00955,607799997.0
2007-09-20 21:16:00,2.00955,2.0097,2.0095,2.0096,837299995.0
2007-09-20 21:17:00,2.0095,2.00975,2.0095,2.00975,238399999.0
2007-09-20 21:18:00,2.00975,2.00975,2.00975,2.00975,16800000.0
2007-09-20 21:19:00,2.00975,2.00975,2.00945,2.00945,66800000.0
2007-09-20 21:20:00,2.00945,2.00955,2.00945,2.0095,58400000.0
2007-09-20 21:21:00,2.0095,2.0096,2.00945,2.00945,117399999.0
2007-09-20 21:22:00,2.00945,2.0095,2.00945,2.00945,100000000.0
2007-09-20 21:23:00,2.00945,2.0095,2.00945,2.00945,203600000.0
2007-09-20 21:24:00,2.00945,2.0095,2.00945,2.00945,59200000.0
2007-09-20 21:25:00,2.00945,2.0095,2.0094,2.0095,208800000.0
2007-09-20 21:26:00,2.0095,2.0097,2.0094,2.0097,72200000.0
2007-09-20 21:27:00,2.0096,2.0096,2.0094,2.0094,127000001.0
2007-09-20 21:28:00,2.0095,2.0095,2.0095,2.0095,25400000.0
2007-09-20 21:29:00,2.0095,2.0095,2.00945,2.0095,21700000.0
2007-09-20 21:30:00,2.0095,2.0095,2.0091,2.0092,340200000.0
2007-09-20 21:31:00,2.00925,2.00925,2.00925,2.00925,17600000.0
2007-09-20 21:32:00,2.00925,2.00925,2.0092,2.0092,458299997.0
2007-09-20 21:33:00,2.0092,2.00925,2.0092,2.00925,130000000.0
2007-09-20 21:34:00,2.00925,2.00925,2.00925,2.00925,4800000.0
2007-09-20 21:35:00,2.0093,2.0094,2.0092,2.00925,187400000.0
2007-09-20 21:36:00,2.00925,2.0093,2.0092,2.0093,206800001.0
2007-09-20 21:37:00,2.0093,2.0093,2.00925,2.0093,112000000.0
2007-09-20 21:38:00,2.0093,2.0094,2.00925,2.0094,172400000.0
2007-09-20 21:39:00,2.0094,2.0095,2.00935,2.0094,189199999.0
2007-09-20 21:40:00,2.0094,2.0095,2.0094,2.0094,191800000.0
2007-09-20 21:41:00,2.0094,2.0095,2.0094,2.0095,116800001.0
2007-09-20 21:42:00,2.0095,2.0095,2.00935,2.00945,767300001.0
2007-09-20 21:43:00,2.0095,2.0095,2.0094,2.0094,597500006.0
2007-09-20 21:44:00,2.0094,2.00955,2.0094,2.00945,690800000.0
2007-09-20 21:45:00,2.00945,2.0096,2.00945,2.00955,663800005.0
2007-09-20 21:46:00,2.0094,2.0095,2.0092,2.0095,944899991.0
2007-09-20 21:47:00,2.0095,2.0095,2.00935,2.0094,419600000.0
2007-09-20 21:48:00,2.0094,2.00945,2.00935,2.0094,135600000.0
2007-09-20 21:49:00,2.00935,2.00945,2.00935,2.00945,642499990.0
2007-09-20 21:50:00,2.00945,2.00945,2.0092,2.0092,738699995.0
2007-09-20 21:51:00,2.0092,2.0093,2.0092,2.00925,84000000.0
2007-09-20 21:52:00,2.00925,2.0093,2.00925,2.00925,158800003.0
2007-09-20 21:53:00,2.00925,2.00925,2.00925,2.00925,72800000.0
2007-09-20 21:54:00,2.00925,2.0094,2.0092,2.0094,393600000.0
2007-09-20 21:55:00,2.0094,2.0094,2.00935,2.0094,44800000.0
2007-09-20 21:56:00,2.0094,2.01005,2.0094,2.00975,331800000.0
2007-09-20 21:57:00,2.00975,2.0098,2.0097,2.00975,276500001.0
2007-09-20 21:58:00,2.00975,2.00995,2.00965,2.00965,317100000.0
2007-09-20 21:59:00,2.0097,2.00975,2.0096,2.00975,238600000.0
2007-09-20 22:00:00,2.00975,2.00985,2.00955,2.00955,216099999.0
2007-09-20 22:01:00,2.0096,2.00965,2.00945,2.00955,127400000.0
2007-09-20 22:02:00,2.00955,2.00955,2.0095,2.0095,120000000.0
2007-09-20 22:03:00,2.0095,2.0095,2.0094,2.0094,47200000.0
2007-09-20 22:04:00,2.00945,2.00945,2.0093,2.0093,116800000.0
2007-09-20 22:05:00,2.0093,2.0093,2.00895,2.00895,363200000.0
2007-09-20 22:06:00,2.0089,2.0092,2.0089,2.0089,337200002.0
2007-09-20 22:07:00,2.0089,2.00905,2.0088,2.00895,256799995.0
2007-09-20 22:08:00,2.00895,2.00895,2.00885,2.00885,213099996.0
2007-09-20 22:09:00,2.00885,2.0089,2.00885,2.00885,45600000.0
2007-09-20 22:10:00,2.00885,2.0091,2.0088,2.0089,318799996.0
2007-09-20 22:11:00,2.009,2.009,2.0089,2.00895,79600000.0
2007-09-20 22:12:00,2.00895,2.00905,2.0089,2.00905,106900000.0
2007-09-20 22:13:00,2.009,2.00905,2.00895,2.00895,159199998.0
2007-09-20 22:14:00,2.00895,2.00905,2.00895,2.00895,233099999.0
2007-09-20 22:15:00,2.009,2.00925,2.009,2.00905,122400000.0
2007-09-20 22:16:00,2.00905,2.0092,2.00905,2.00905,144400000.0
2007-09-20 22:17:00,2.00905,2.00905,2.00905,2.00905,68800000.0
2007-09-20 22:18:00,2.00905,2.00915,2.009,2.00915,155399999.0
2007-09-20 22:19:00,2.0092,2.0092,2.0088,2.0088,412499994.0
2007-09-20 22:20:00,2.00885,2.00885,2.0088,2.0088,42299999.0
2007-09-20 22:21:00,2.00885,2.00885,2.0087,2.00875,186699999.0
2007-09-20 22:22:00,2.0087,2.00875,2.0087,2.0087,245599999.0
2007-09-20 22:23:00,2.00875,2.0089,2.00875,2.0089,28000000.0
2007-09-20 22:24:00,2.0089,2.0089,2.00865,2.00865,169400000.0
2007-09-20 22:25:00,2.00865,2.00875,2.00845,2.0086,295799994.0
2007-09-20 22:26:00,2.00855,2.0088,2.0085,2.0088,187999999.0
2007-09-20 22:27:00,2.00885,2.00885,2.00865,2.00865,25500000.0
2007-09-20 22:28:00,2.0087,2.0088,2.0085,2.0085,171000000.0
2007-09-20 22:29:00,2.0085,2.0085,2.00835,2.00835,42200000.0
2007-09-20 22:30:00,2.00825,2.00835,2.00825,2.00825,19900000.0
2007-09-20 22:31:00,2.00825,2.00825,2.00825,2.00825,30400000.0
2007-09-20 22:32:00,2.00825,2.00825,2.008,2.008,143600000.0
2007-09-20 22:33:00,2.008,2.0082,2.00785,2.008,201100000.0
2007-09-20 22:34:00,2.00795,2.008,2.0079,2.008,128800000.0
2007-09-20 22:35:00,2.008,2.008,2.008,2.008,20000000.0
2007-09-20 22:36:00,2.008,2.00805,2.008,2.00805,14800000.0
2007-09-20 22:37:00,2.0081,2.0082,2.0081,2.0082,58800000.0
2007-09-20 22:38:00,2.0081,2.0082,2.0081,2.0081,143599999.0
2007-09-20 22:39:00,2.0081,2.0081,2.00805,2.0081,94900000.0
2007-09-20 22:40:00,2.0081,2.00815,2.0081,2.00815,37400000.0
2007-09-20 22:41:00,2.00815,2.00815,2.00815,2.00815,12800000.0
2007-09-20 22:42:00,2.00815,2.0083,2.00815,2.0083,79200000.0
2007-09-20 22:43:00,2.0083,2.0083,2.0081,2.00825,343399997.0
2007-09-20 22:44:00,2.00815,2.00815,2.00805,2.0081,126700001.0
2007-09-20 22:45:00,2.0081,2.0081,2.008,2.008,71200001.0
2007-09-20 22:46:00,2.008,2.008,2.0078,2.0078,46400000.0
2007-09-20 22:47:00,2.00775,2.008,2.00775,2.0078,194500000.0
2007-09-20 22:48:00,2.00785,2.0081,2.00785,2.0081,41600000.0
2007-09-20 22:49:00,2.008,2.0081,2.0078,2.0078,226000000.0
2007-09-20 22:50:00,2.0079,2.0083,2.0079,2.0083,205400000.0
2007-09-20 22:51:00,2.00818,2.00818,2.00799,2.00815,5600000.0
2007-09-20 22:52:00,2.0083,2.00855,2.0083,2.0084,488800000.0
2007-09-20 22:53:00,2.0084,2.00845,2.00825,2.00835,35000000.0
2007-09-20 22:54:00,2.00835,2.00835,2.00825,2.00825,7800000.0
2007-09-20 22:55:00,2.0083,2.00835,2.0083,2.00835,18800000.0
2007-09-20 22:56:00,2.00835,2.00835,2.0078,2.00785,156200000.0
2007-09-20 22:57:00,2.0079,2.008,2.00785,2.00785,63200000.0
2007-09-20 22:58:00,2.00785,2.00785,2.00785,2.00785,9600000.0
2007-09-20 22:59:00,2.00785,2.00785,2.0074,2.0074,193000000.0
2007-09-20 23:00:00,2.0074,2.0076,2.0074,2.0076,83400000.0
2007-09-20 23:01:00,2.0075,2.0075,2.0075,2.0075,51500000.0
2007-09-20 23:02:00,2.00759,2.00762,2.00732,2.00762,189700000.0
2007-09-20 23:03:00,2.0077,2.0077,2.0076,2.0076,12000000.0
2007-09-20 23:04:00,2.0075,2.0079,2.0075,2.0077,96800000.0
2007-09-20 23:05:00,2.0081,2.00815,2.0077,2.0077,85700000.0
2007-09-20 23:06:00,2.0077,2.0079,2.0077,2.0078,117900000.0
2007-09-20 23:07:00,2.0079,2.0084,2.0076,2.0084,142700000.0
2007-09-20 23:08:00,2.0084,2.0084,2.0083,2.0084,33800000.0
2007-09-20 23:09:00,2.0084,2.00925,2.0082,2.0082,229100000.0
2007-09-20 23:10:00,2.0084,2.009,2.0083,2.0084,320699998.0
2007-09-20 23:11:00,2.0085,2.0089,2.0085,2.0088,182199998.0
2007-09-20 23:12:00,2.0089,2.00955,2.0087,2.0095,297299999.0
2007-09-20 23:13:00,2.0096,2.0101,2.00935,2.0099,408499996.0
2007-09-20 23:14:00,2.0098,2.01,2.0098,2.0099,147499998.0
2007-09-20 23:15:00,2.0099,2.01,2.0099,2.0099,226199997.0
2007-09-20 23:16:00,2.01,2.01,2.0099,2.01,52799999.0
2007-09-20 23:17:00,2.01,2.01,2.0097,2.0097,328899995.0
2007-09-20 23:18:00,2.0097,2.0097,2.0097,2.0097,166900000.0
2007-09-20 23:19:00,2.0097,2.0097,2.0097,2.0097,216299998.0
2007-09-20 23:20:00,2.0097,2.0097,2.0096,2.00965,31200001.0
2007-09-20 23:21:00,2.00965,2.0102,2.00965,2.0099,79600000.0
2007-09-20 23:22:00,2.0099,2.0102,2.0099,2.01015,97400000.0
2007-09-20 23:23:00,2.0102,2.0102,2.00995,2.0102,98999999.0
2007-09-20 23:24:00,2.01025,2.01025,2.01025,2.01025,4800000.0
2007-09-20 23:25:00,2.01025,2.01025,2.01015,2.01025,41600000.0
2007-09-20 23:26:00,2.01025,2.01025,2.01,2.01,102500000.0
2007-09-20 23:27:00,2.01005,2.0101,2.01,2.0101,52000000.0
2007-09-20 23:28:00,2.01005,2.0101,2.01,2.0101,119799999.0
2007-09-20 23:29:00,2.0101,2.01015,2.00975,2.00995,136600001.0
2007-09-20 23:30:00,2.00963,2.0098,2.00959,2.00964,604499992.0
2007-09-20 23:31:00,2.00995,2.00995,2.00985,2.00985,34400000.0
2007-09-20 23:32:00,2.00985,2.00995,2.00985,2.00995,26400000.0
2007-09-20 23:33:00,2.00995,2.00995,2.00985,2.00985,12000000.0
2007-09-20 23:34:00,2.00985,2.00985,2.00975,2.00975,12000000.0
2007-09-20 23:35:00,2.00975,2.00985,2.0096,2.00965,55899999.0
2007-09-20 23:36:00,2.0098,2.00985,2.0096,2.00985,116600000.0
2007-09-20 23:37:00,2.00985,2.00985,2.00985,2.00985,16800000.0
2007-09-20 23:38:00,2.0095,2.0095,2.00935,2.00945,24500000.0
2007-09-20 23:39:00,2.00945,2.00945,2.00935,2.00935,14400000.0
2007-09-20 23:40:00,2.00935,2.00935,2.00925,2.00935,11500000.0
2007-09-20 23:41:00,2.00935,2.00935,2.00895,2.00925,137700000.0
2007-09-20 23:42:00,2.00925,2.00925,2.00925,2.00925,16800000.0
2007-09-20 23:43:00,2.00925,2.00925,2.00925,2.00925,9600000.0
2007-09-20 23:44:00,2.00925,2.00925,2.00925,2.00925,21600000.0
2007-09-20 23:45:00,2.00925,2.00925,2.0089,2.00915,100700001.0
2007-09-20 23:46:00,2.00915,2.00925,2.00915,2.00925,8800000.0
2007-09-20 23:47:00,2.00925,2.00925,2.0091,2.00925,115000002.0
2007-09-20 23:48:00,2.00919,2.0092,2.00911,2.00918,278400003.0
2007-09-20 23:49:00,2.00925,2.00925,2.00915,2.00915,28000000.0
2007-09-20 23:50:00,2.00915,2.0092,2.00895,2.00905,156000000.0
2007-09-20 23:51:00,2.0091,2.00925,2.00905,2.00925,80000000.0
2007-09-20 23:52:00,2.00925,2.0093,2.0092,2.0092,60800000.0
2007-09-20 23:53:00,2.0093,2.00945,2.00925,2.00945,42000000.0
2007-09-20 23:54:00,2.0095,2.0095,2.0094,2.0094,45600000.0
2007-09-20 23:55:00,2.0095,2.0095,2.0094,2.0095,24000000.0
2007-09-20 23:56:00,2.00945,2.00945,2.0092,2.0092,201100000.0
2007-09-20 23:57:00,2.0092,2.0092,2.0092,2.0092,8800000.0
2007-09-20 23:58:00,2.0092,2.0092,2.0091,2.0091,68000000.0
2007-09-20 23:59:00,2.0091,2.0091,2.009,2.009,68000000.0
2007-09-21 00:00:00,2.0091,2.0092,2.009,2.0092,90400000.0
2007-09-21 00:01:00,2.00915,2.0092,2.00905,2.0091,49600000.0
2007-09-21 00:02:00,2.0091,2.0092,2.0091,2.00915,70200000.0
2007-09-21 00:03:00,2.00889,2.00921,2.00889,2.00896,217400000.0
2007-09-21 00:04:00,2.0091,2.0091,2.0091,2.0091,17600000.0
2007-09-21 00:05:00,2.0091,2.0091,2.009,2.009,48000000.0
2007-09-21 00:06:00,2.009,2.0091,2.009,2.0091,52000000.0
2007-09-21 00:07:00,2.0091,2.0091,2.0091,2.0091,2100000.0
2007-09-21 00:08:00,2.00905,2.0091,2.00905,2.0091,19200000.0
2007-09-21 00:09:00,2.00898,2.00898,2.00871,2.00871,772899997.0
2007-09-21 00:10:00,2.009,2.0091,2.00895,2.0091,25200000.0
2007-09-21 00:11:00,2.00885,2.00897,2.00875,2.00897,575399996.0
2007-09-21 00:12:00,2.009,2.0091,2.00895,2.00895,55200000.0
2007-09-21 00:13:00,2.009,2.00925,2.009,2.00925,78400000.0
2007-09-21 00:14:00,2.00925,2.00925,2.0088,2.00895,129600000.0
2007-09-21 00:15:00,2.00895,2.00895,2.00895,2.00895,20000000.0
2007-09-21 00:16:00,2.00867,2.00893,2.00867,2.00875,670399998.0
2007-09-21 00:17:00,2.00895,2.00895,2.00895,2.00895,4000000.0
2007-09-21 00:18:00,2.00895,2.00895,2.00885,2.00895,18400000.0
2007-09-21 00:19:00,2.00895,2.0092,2.00895,2.00915,146600002.0
2007-09-21 00:20:00,2.0092,2.0092,2.0092,2.0092,28000000.0
2007-09-21 00:21:00,2.0092,2.0093,2.00915,2.00925,72500000.0
2007-09-21 00:22:00,2.0093,2.0094,2.00925,2.0094,60000000.0
2007-09-21 00:23:00,2.0094,2.0094,2.0094,2.0094,12000000.0
2007-09-21 00:24:00,2.00923,2.00933,2.00913,2.00915,126000000.0
2007-09-21 00:25:00,2.00925,2.00939,2.00916,2.00919,340599999.0
2007-09-21 00:26:00,2.0094,2.0094,2.00925,2.0093,70400000.0
2007-09-21 00:27:00,2.00923,2.00933,2.009,2.00933,331700002.0
2007-09-21 00:28:00,2.0093,2.0094,2.0093,2.0093,70400000.0
2007-09-21 00:29:00,2.0093,2.0093,2.00925,2.0093,18400000.0
2007-09-21 00:30:00,2.0094,2.0094,2.00925,2.00925,125500000.0
2007-09-21 00:31:00,2.0093,2.0093,2.00925,2.00925,24800000.0
2007-09-21 00:32:00,2.0092,2.00928,2.00915,2.00925,409800000.0
2007-09-21 00:33:00,2.00925,2.00925,2.00908,2.00922,538600000.0
2007-09-21 00:34:00,2.0093,2.0093,2.00925,2.0093,60800000.0
2007-09-21 00:35:00,2.0094,2.0094,2.00925,2.00925,107500001.0
2007-09-21 00:36:00,2.0094,2.0094,2.0093,2.0093,26400000.0
2007-09-21 00:37:00,2.0093,2.0094,2.0093,2.0094,43200000.0
2007-09-21 00:38:00,2.0093,2.0095,2.0093,2.0095,149399999.0
2007-09-21 00:39:00,2.00945,2.0098,2.00945,2.0098,322000002.0
2007-09-21 00:40:00,2.0098,2.0098,2.00965,2.00965,44800000.0
2007-09-21 00:41:00,2.0096,2.0096,2.00955,2.00955,36800000.0
2007-09-21 00:42:00,2.0096,2.0096,2.00955,2.0096,25500000.0
2007-09-21 00:43:00,2.0096,2.0097,2.0096,2.00965,71200000.0
2007-09-21 00:44:00,2.00965,2.00965,2.0095,2.00955,213200003.0
2007-09-21 00:45:00,2.00955,2.00995,2.00955,2.00985,218799999.0
2007-09-21 00:46:00,2.00985,2.00985,2.0098,2.00985,53300000.0
2007-09-21 00:47:00,2.00967,2.00981,2.00953,2.0097,424800007.0
2007-09-21 00:48:00,2.00985,2.00985,2.00985,2.00985,3200000.0
2007-09-21 00:49:00,2.00985,2.00985,2.0098,2.00985,43700000.0
2007-09-21 00:50:00,2.0099,2.0102,2.0099,2.0102,115900000.0
2007-09-21 00:51:00,2.0102,2.0102,2.00995,2.0102,192299999.0
2007-09-21 00:52:00,2.0102,2.0103,2.01015,2.01015,185400000.0
2007-09-21 00:53:00,2.0101,2.0102,2.0101,2.01015,120699998.0
2007-09-21 00:54:00,2.0102,2.0103,2.0102,2.0102,144800000.0
2007-09-21 00:55:00,2.0102,2.0102,2.01015,2.0102,96000000.0
2007-09-21 00:56:00,2.0102,2.0104,2.0102,2.0103,408999997.0
2007-09-21 00:57:00,2.0103,2.0103,2.01025,2.0103,50900000.0
2007-09-21 00:58:00,2.0103,2.0103,2.0103,2.0103,80000000.0
2007-09-21 00:59:00,2.0103,2.0103,2.01025,2.01025,70100000.0
2007-09-21 01:00:00,2.0103,2.0104,2.01025,2.0104,16200000.0
2007-09-21 01:01:00,2.0104,2.0104,2.0103,2.0103,37600000.0
2007-09-21 01:02:00,2.01025,2.01025,2.01025,2.01025,2400000.0
2007-09-21 01:03:00,2.00998,2.01009,2.00997,2.01007,267199997.0
2007-09-21 01:04:00,2.0102,2.0102,2.0101,2.0101,58400000.0
2007-09-21 01:05:00,2.0101,2.0101,2.00995,2.00995,20000000.0
2007-09-21 01:06:00,2.00987,2.00995,2.00973,2.00995,184499999.0
2007-09-21 01:07:00,2.0099,2.00995,2.0097,2.00985,103600000.0
2007-09-21 01:08:00,2.0099,2.0099,2.0099,2.0099,3800000.0
2007-09-21 01:09:00,2.01,2.01,2.0099,2.0099,34000000.0
2007-09-21 01:10:00,2.0099,2.0099,2.0099,2.0099,1200000.0
2007-09-21 01:11:00,2.0099,2.0099,2.0099,2.0099,41400000.0
2007-09-21 01:12:00,2.0099,2.0099,2.0099,2.0099,9400000.0
2007-09-21 01:13:00,2.0099,2.01,2.0095,2.00955,67100000.0
2007-09-21 01:14:00,2.00955,2.0097,2.0095,2.0095,127800000.0
2007-09-21 01:15:00,2.00922,2.00945,2.00922,2.00934,256099999.0
2007-09-21 01:16:00,2.00935,2.00935,2.00925,2.00933,130500000.0
2007-09-21 01:17:00,2.00932,2.00932,2.00914,2.00917,300499999.0
2007-09-21 01:18:00,2.0095,2.00955,2.0095,2.00955,12500000.0
2007-09-21 01:19:00,2.00955,2.00955,2.00955,2.00955,12000000.0
2007-09-21 01:20:00,2.00955,2.00955,2.0089,2.009,94400000.0
2007-09-21 01:21:00,2.009,2.009,2.0089,2.009,51700000.0
2007-09-21 01:22:00,2.009,2.009,2.009,2.009,8000000.0
2007-09-21 01:23:00,2.009,2.009,2.009,2.009,16000000.0
2007-09-21 01:24:00,2.009,2.009,2.00805,2.0083,154800000.0
2007-09-21 01:25:00,2.0083,2.0087,2.0083,2.0087,171100000.0
2007-09-21 01:26:00,2.0087,2.0087,2.0087,2.0087,8000000.0
2007-09-21 01:27:00,2.0087,2.00905,2.0087,2.00905,132400000.0
2007-09-21 01:28:00,2.0091,2.0091,2.00895,2.00895,91000000.0
2007-09-21 01:29:00,2.00885,2.0092,2.0088,2.00895,140799997.0
2007-09-21 01:30:00,2.00885,2.00885,2.00885,2.00885,4800000.0
2007-09-21 01:31:00,2.009,2.009,2.00885,2.00895,32800000.0
2007-09-21 01:32:00,2.00895,2.00895,2.0087,2.0088,69399998.0
2007-09-21 01:33:00,2.00885,2.00885,2.0088,2.00885,44599998.0
2007-09-21 01:34:00,2.00873,2.00889,2.00865,2.00865,265400004.0
2007-09-21 01:35:00,2.00885,2.00885,2.00885,2.00885,3200000.0
2007-09-21 01:36:00,2.00885,2.00885,2.00855,2.0087,86200000.0
2007-09-21 01:37:00,2.0087,2.009,2.0087,2.009,123600000.0
2007-09-21 01:38:00,2.009,2.009,2.009,2.009,14400000.0
2007-09-21 01:39:00,2.009,2.009,2.0085,2.0086,88800000.0
2007-09-21 01:40:00,2.0086,2.0086,2.0085,2.0086,100600000.0
2007-09-21 01:41:00,2.0086,2.0086,2.00825,2.00825,286900000.0
2007-09-21 01:42:00,2.0082,2.0083,2.00815,2.0083,201300000.0
2007-09-21 01:43:00,2.0083,2.0084,2.0083,2.00835,17300000.0
2007-09-21 01:44:00,2.00835,2.00875,2.00835,2.0087,149200000.0
2007-09-21 01:45:00,2.0085,2.00875,2.0083,2.0086,388599994.0
2007-09-21 01:46:00,2.0086,2.00925,2.0086,2.0092,210100000.0
2007-09-21 01:47:00,2.0092,2.0092,2.0089,2.0092,165900000.0
2007-09-21 01:48:00,2.0092,2.0092,2.00885,2.0091,118400000.0
2007-09-21 01:49:00,2.0091,2.0092,2.00905,2.0092,51200000.0
2007-09-21 01:50:00,2.0092,2.0092,2.0091,2.0091,35200000.0
2007-09-21 01:51:00,2.00852,2.009,2.00852,2.00889,524300000.0
2007-09-21 01:52:00,2.009,2.009,2.0088,2.0089,101000000.0
2007-09-21 01:53:00,2.0089,2.0091,2.00885,2.009,117400000.0
2007-09-21 01:54:00,2.00885,2.0091,2.00885,2.0091,100000000.0
2007-09-21 01:55:00,2.0092,2.0095,2.00905,2.0094,122399999.0
2007-09-21 01:56:00,2.0094,2.0097,2.00925,2.0097,216300000.0
2007-09-21 01:57:00,2.00965,2.0097,2.0096,2.00965,48800000.0
2007-09-21 01:58:00,2.0096,2.01005,2.0093,2.01005,291000000.0
2007-09-21 01:59:00,2.01005,2.01015,2.00995,2.0101,61300000.0
2007-09-21 02:00:00,2.01,2.0102,2.01,2.01015,109399999.0
2007-09-21 02:01:00,2.01015,2.01015,2.01015,2.01015,36000000.0
2007-09-21 02:02:00,2.01015,2.01015,2.01,2.01,49200000.0
2007-09-21 02:03:00,2.01,2.0101,2.01,2.01,331399999.0
2007-09-21 02:04:00,2.01,2.0101,2.00995,2.0101,118100000.0
2007-09-21 02:05:00,2.01,2.0101,2.01,2.01,110700000.0
2007-09-21 02:06:00,2.01,2.01,2.01,2.01,100800000.0
2007-09-21 02:07:00,2.01,2.0101,2.01,2.01,116500000.0
2007-09-21 02:08:00,2.0101,2.0101,2.01,2.01,44100000.0
2007-09-21 02:09:00,2.0101,2.0101,2.00995,2.01,1032099999.0
2007-09-21 02:10:00,2.01,2.01005,2.01,2.01005,381900000.0
2007-09-21 02:11:00,2.01005,2.01005,2.01,2.01,62100000.0
2007-09-21 02:12:00,2.0099,2.01015,2.0099,2.00995,40400000.0
2007-09-21 02:13:00,2.0101,2.01015,2.01,2.01,94900000.0
2007-09-21 02:14:00,2.01,2.01015,2.00985,2.01005,127899999.0
2007-09-21 02:15:00,2.01005,2.0104,2.01005,2.0101,104400000.0
2007-09-21 02:16:00,2.01005,2.01005,2.01005,2.01005,21600000.0
2007-09-21 02:17:00,2.01005,2.01015,2.00995,2.01015,149300000.0
2007-09-21 02:18:00,2.01015,2.01015,2.01015,2.01015,16400000.0
2007-09-21 02:19:00,2.01015,2.01015,2.0101,2.0101,35200000.0
2007-09-21 02:20:00,2.0101,2.0101,2.01,2.01,35600000.0
2007-09-21 02:21:00,2.01,2.01,2.01,2.01,58800000.0
2007-09-21 02:22:00,2.01,2.0101,2.01,2.0101,75200000.0
2007-09-21 02:23:00,2.0101,2.0104,2.0101,2.01025,102800000.0
2007-09-21 02:24:00,2.01015,2.0109,2.01015,2.0109,140400000.0
2007-09-21 02:25:00,2.0109,2.0109,2.0108,2.0109,96000000.0
2007-09-21 02:26:00,2.0108,2.0115,2.0108,2.0113,495899997.0
2007-09-21 02:27:00,2.0114,2.0115,2.0111,2.0111,197099999.0
2007-09-21 02:28:00,2.0111,2.0114,2.0111,2.0112,79400001.0
2007-09-21 02:29:00,2.0112,2.0112,2.01105,2.0111,232500007.0
2007-09-21 02:30:00,2.0111,2.0118,2.0111,2.0118,503599992.0
2007-09-21 02:31:00,2.0118,2.0118,2.0112,2.0115,310100001.0
2007-09-21 02:32:00,2.0116,2.0117,2.01145,2.01145,1077300010.0
2007-09-21 02:33:00,2.0116,2.0116,2.0114,2.0115,197000000.0
2007-09-21 02:34:00,2.0114,2.01143,2.01114,2.01127,35200000.0
2007-09-21 02:35:00,2.0115,2.0117,2.0114,2.0117,172700000.0
2007-09-21 02:36:00,2.0117,2.0125,2.0117,2.0125,1060800002.0
2007-09-21 02:37:00,2.0125,2.0125,2.0123,2.0124,264100000.0
2007-09-21 02:38:00,2.0124,2.0124,2.0117,2.01195,645799999.0
2007-09-21 02:39:00,2.01195,2.0121,2.0112,2.0112,325000001.0
2007-09-21 02:40:00,2.01115,2.01135,2.0109,2.01115,1560700004.0
2007-09-21 02:41:00,2.0111,2.0112,2.01065,2.011,802200003.0
2007-09-21 02:42:00,2.011,2.0112,2.011,2.0112,123800001.0
2007-09-21 02:43:00,2.01115,2.0115,2.0111,2.0114,371900000.0
2007-09-21 02:44:00,2.0114,2.0115,2.0114,2.0115,773500000.0
2007-09-21 02:45:00,2.0115,2.0116,2.0115,2.0115,435000000.0
2007-09-21 02:46:00,2.0115,2.0117,2.0114,2.0115,340900000.0
2007-09-21 02:47:00,2.01165,2.01165,2.01125,2.0115,175300000.0
2007-09-21 02:48:00,2.01145,2.01145,2.0112,2.0112,252000000.0
2007-09-21 02:49:00,2.0112,2.0113,2.01115,2.0113,225900000.0
2007-09-21 02:50:00,2.0113,2.0113,2.01105,2.01105,137870000.0
2007-09-21 02:51:00,2.01105,2.0112,2.01025,2.0103,527500004.0
2007-09-21 02:52:00,2.0103,2.01045,2.01005,2.0102,167300000.0
2007-09-21 02:53:00,2.0102,2.01035,2.0102,2.0103,123800000.0
2007-09-21 02:54:00,2.0103,2.0103,2.0102,2.0102,226500000.0
2007-09-21 02:55:00,2.0102,2.0103,2.0102,2.0103,270200000.0
2007-09-21 02:56:00,2.0103,2.0105,2.01025,2.0104,55560000.0
2007-09-21 02:57:00,2.0104,2.0104,2.0103,2.0103,5540000.0
2007-09-21 02:58:00,2.0103,2.0106,2.0103,2.0104,38270000.0
2007-09-21 02:59:00,2.0104,2.0105,2.0104,2.0104,1360000.0
2007-09-21 03:00:00,2.01035,2.0104,2.01035,2.01035,32810000.0
2007-09-21 03:01:00,2.01035,2.01045,2.01025,2.01035,99800001.0
2007-09-21 03:02:00,2.0105,2.01135,2.01035,2.01125,293300002.0
2007-09-21 03:03:00,2.01115,2.01115,2.0108,2.01085,130400000.0
2007-09-21 03:04:00,2.01085,2.01085,2.0108,2.0108,61500000.0
2007-09-21 03:05:00,2.0108,2.01095,2.0108,2.01085,38300000.0
2007-09-21 03:06:00,2.0112,2.0112,2.0106,2.0106,477400002.0
2007-09-21 03:07:00,2.0107,2.0113,2.0107,2.011,301400000.0
2007-09-21 03:08:00,2.011,2.0112,2.0108,2.01085,465100003.0
2007-09-21 03:09:00,2.0109,2.011,2.01085,2.011,102200000.0
2007-09-21 03:10:00,2.011,2.0111,2.011,2.0111,211800000.0
2007-09-21 03:11:00,2.0111,2.0112,2.0111,2.0111,233700007.0
2007-09-21 03:12:00,2.0111,2.0111,2.011,2.0111,241600000.0
2007-09-21 03:13:00,2.0111,2.0111,2.01105,2.0111,103800000.0
2007-09-21 03:14:00,2.0111,2.0113,2.0111,2.0112,107000000.0
2007-09-21 03:15:00,2.0112,2.0113,2.01115,2.0113,98100001.0
2007-09-21 03:16:00,2.0113,2.0113,2.01115,2.0112,195400000.0
2007-09-21 03:17:00,2.0112,2.0113,2.01115,2.0112,383400000.0
2007-09-21 03:18:00,2.0112,2.0112,2.0111,2.0111,75200000.0
2007-09-21 03:19:00,2.0111,2.0111,2.0111,2.0111,10600000.0
2007-09-21 03:20:00,2.0112,2.0112,2.011,2.011,129200000.0
2007-09-21 03:21:00,2.011,2.011,2.0106,2.0106,46000000.0
2007-09-21 03:22:00,2.0106,2.0106,2.0105,2.0106,73100000.0
2007-09-21 03:23:00,2.0106,2.0106,2.0106,2.0106,21600000.0
2007-09-21 03:24:00,2.01045,2.0106,2.01045,2.0106,190099999.0
2007-09-21 03:25:00,2.0106,2.0106,2.0105,2.0105,391300005.0
2007-09-21 03:26:00,2.0105,2.0105,2.0105,2.0105,79899999.0
2007-09-21 03:27:00,2.0105,2.0105,2.0105,2.0105,72699999.0
2007-09-21 03:28:00,2.0105,2.0106,2.0105,2.0106,330799997.0
2007-09-21 03:29:00,2.0107,2.0107,2.01055,2.0106,138999999.0
2007-09-21 03:30:00,2.0108,2.0111,2.0107,2.0111,273000000.0
2007-09-21 03:31:00,2.0111,2.0111,2.0109,2.0109,110100000.0
2007-09-21 03:32:00,2.0109,2.0109,2.0108,2.0108,131800000.0
2007-09-21 03:33:00,2.0108,2.0108,2.0107,2.0107,135700001.0
2007-09-21 03:34:00,2.0107,2.0107,2.0107,2.0107,13600000.0
2007-09-21 03:35:00,2.0107,2.0109,2.0107,2.0108,132000000.0
2007-09-21 03:36:00,2.01085,2.011,2.01085,2.011,276000002.0
2007-09-21 03:37:00,2.011,2.011,2.0109,2.0109,275300001.0
2007-09-21 03:38:00,2.0109,2.0109,2.0109,2.0109,84500000.0
2007-09-21 03:39:00,2.011,2.011,2.0109,2.01095,311399999.0
2007-09-21 03:40:00,2.011,2.011,2.0109,2.0109,44200000.0
2007-09-21 03:41:00,2.0109,2.0114,2.0109,2.0112,630000002.0
2007-09-21 03:42:00,2.0112,2.0114,2.0112,2.0112,214199999.0
2007-09-21 03:43:00,2.0113,2.0113,2.0112,2.0113,126000000.0
2007-09-21 03:44:00,2.0114,2.0114,2.0113,2.0113,4800000.0
2007-09-21 03:45:00,2.0113,2.0113,2.0112,2.0112,19200000.0
2007-09-21 03:46:00,2.0112,2.0112,2.0111,2.0111,289600000.0
2007-09-21 03:47:00,2.0111,2.0111,2.01095,2.0111,242200002.0
2007-09-21 03:48:00,2.0111,2.0111,2.011,2.011,73800001.0
2007-09-21 03:49:00,2.011,2.011,2.0107,2.0108,364099996.0
2007-09-21 03:50:00,2.0108,2.0108,2.0106,2.0106,117200003.0
2007-09-21 03:51:00,2.0106,2.0107,2.01045,2.0105,322499998.0
2007-09-21 03:52:00,2.0105,2.0106,2.0105,2.0106,183700002.0
2007-09-21 03:53:00,2.0106,2.0106,2.01055,2.01055,125499998.0
2007-09-21 03:54:00,2.0106,2.0107,2.0106,2.0106,132099999.0
2007-09-21 03:55:00,2.0106,2.0108,2.0106,2.0108,91999998.0
2007-09-21 03:56:00,2.0107,2.0108,2.0106,2.0108,153599999.0
2007-09-21 03:57:00,2.0105,2.01073,2.01044,2.01053,68300000.0
2007-09-21 03:58:00,2.0108,2.0108,2.0108,2.0108,136000000.0
2007-09-21 03:59:00,2.01085,2.0111,2.01085,2.011,124400000.0
2007-09-21 04:00:00,2.011,2.011,2.011,2.011,9600000.0
2007-09-21 04:01:00,2.011,2.011,2.011,2.011,32900000.0
2007-09-21 04:02:00,2.01088,2.01088,2.01068,2.01071,64000000.0
2007-09-21 04:03:00,2.01095,2.011,2.01095,2.011,10400000.0
2007-09-21 04:04:00,2.011,2.011,2.011,2.011,6400000.0
2007-09-21 04:05:00,2.011,2.011,2.011,2.011,14400000.0
2007-09-21 04:06:00,2.01071,2.01073,2.01058,2.01065,168800000.0
2007-09-21 04:07:00,2.011,2.011,2.01095,2.011,60399999.0
2007-09-21 04:08:00,2.011,2.01105,2.01095,2.011,44100000.0
2007-09-21 04:09:00,2.011,2.011,2.011,2.011,21900000.0
2007-09-21 04:10:00,2.011,2.011,2.011,2.011,67800000.0
2007-09-21 04:11:00,2.011,2.0111,2.011,2.0111,60100000.0
2007-09-21 04:12:00,2.011,2.0111,2.011,2.0111,317600000.0
2007-09-21 04:13:00,2.011,2.0111,2.011,2.01105,108700000.0
2007-09-21 04:14:00,2.0111,2.0111,2.01095,2.011,192500001.0
2007-09-21 04:15:00,2.011,2.0111,2.01095,2.01095,146700000.0
2007-09-21 04:16:00,2.011,2.011,2.0108,2.0108,150500000.0
2007-09-21 04:17:00,2.0108,2.0108,2.0107,2.0107,15500000.0
2007-09-21 04:18:00,2.0107,2.0108,2.0106,2.0106,213200001.0
2007-09-21 04:19:00,2.0106,2.0106,2.0106,2.0106,58200000.0
2007-09-21 04:20:00,2.0106,2.0107,2.0106,2.0106,97200000.0
2007-09-21 04:21:00,2.0106,2.0106,2.0106,2.0106,61600000.0
2007-09-21 04:22:00,2.0106,2.0107,2.01055,2.0107,102299999.0
2007-09-21 04:23:00,2.0107,2.0107,2.0106,2.0106,32600000.0
2007-09-21 04:24:00,2.0106,2.01065,2.0106,2.01065,266599996.0
2007-09-21 04:25:00,2.0106,2.0108,2.0106,2.0108,21200001.0
2007-09-21 04:26:00,2.0108,2.0109,2.0107,2.0108,170099999.0
2007-09-21 04:27:00,2.0108,2.0109,2.01065,2.0109,187400000.0
2007-09-21 04:28:00,2.011,2.011,2.0107,2.0107,74800000.0
2007-09-21 04:29:00,2.01075,2.01085,2.0107,2.01085,121199999.0
2007-09-21 04:30:00,2.01081,2.01081,2.0105,2.01053,64800000.0
2007-09-21 04:31:00,2.01085,2.01085,2.01075,2.01075,22400000.0
2007-09-21 04:32:00,2.0108,2.0108,2.01075,2.01075,1800000.0
2007-09-21 04:33:00,2.0108,2.0108,2.0108,2.0108,40000000.0
2007-09-21 04:34:00,2.0108,2.0108,2.0107,2.01075,232100004.0
2007-09-21 04:35:00,2.0107,2.0107,2.0107,2.0107,118800001.0
2007-09-21 04:36:00,2.0107,2.011,2.0107,2.011,223100000.0
2007-09-21 04:37:00,2.011,2.011,2.011,2.011,15600000.0
2007-09-21 04:38:00,2.011,2.011,2.01065,2.01065,302599995.0
2007-09-21 04:39:00,2.0107,2.01095,2.0107,2.01075,332400001.0
2007-09-21 04:40:00,2.0108,2.011,2.01075,2.011,121399999.0
2007-09-21 04:41:00,2.011,2.0112,2.011,2.0112,306400000.0
2007-09-21 04:42:00,2.0112,2.0114,2.0112,2.0113,531699996.0
2007-09-21 04:43:00,2.0113,2.0113,2.0112,2.0113,279199998.0
2007-09-21 04:44:00,2.0113,2.0115,2.01125,2.0114,485900000.0
2007-09-21 04:45:00,2.0114,2.0115,2.0113,2.0114,819099998.0
2007-09-21 04:46:00,2.01135,2.0115,2.0113,2.0115,339099998.0
2007-09-21 04:47:00,2.0115,2.0116,2.01145,2.01145,49800000.0
2007-09-21 04:48:00,2.0115,2.0115,2.01115,2.01115,90000000.0
2007-09-21 04:49:00,2.01115,2.01115,2.01095,2.01105,149300000.0
2007-09-21 04:50:00,2.0111,2.0111,2.011,2.011,247800000.0
2007-09-21 04:51:00,2.0111,2.01115,2.011,2.011,129400000.0
2007-09-21 04:52:00,2.011,2.011,2.0109,2.011,84100001.0
2007-09-21 04:53:00,2.0109,2.011,2.0109,2.011,86500000.0
2007-09-21 04:54:00,2.0109,2.011,2.0109,2.011,96300000.0
2007-09-21 04:55:00,2.011,2.011,2.011,2.011,30800000.0
2007-09-21 04:56:00,2.011,2.011,2.011,2.011,81199997.0
2007-09-21 04:57:00,2.011,2.0111,2.011,2.011,103200000.0
2007-09-21 04:58:00,2.011,2.011,2.011,2.011,178099996.0
2007-09-21 04:59:00,2.011,2.011,2.011,2.011,30400001.0
2007-09-21 05:00:00,2.011,2.011,2.01095,2.01095,252500002.0
2007-09-21 05:01:00,2.011,2.011,2.01085,2.01085,303200007.0
2007-09-21 05:02:00,2.01075,2.01085,2.01075,2.01085,69600001.0
2007-09-21 05:03:00,2.0109,2.0109,2.0109,2.0109,8000000.0
2007-09-21 05:04:00,2.0109,2.0109,2.0109,2.0109,56000000.0
2007-09-21 05:05:00,2.0109,2.011,2.0108,2.011,151399998.0
2007-09-21 05:06:00,2.01064,2.01096,2.01036,2.01065,397299999.0
2007-09-21 05:07:00,2.011,2.011,2.011,2.011,5200000.0
2007-09-21 05:08:00,2.011,2.011,2.01085,2.0109,75000000.0
2007-09-21 05:09:00,2.0109,2.0109,2.0109,2.0109,57200000.0
2007-09-21 05:10:00,2.01095,2.011,2.0108,2.0109,118900000.0
2007-09-21 05:11:00,2.0108,2.0109,2.0108,2.0109,30899999.0
2007-09-21 05:12:00,2.01059,2.01059,2.01046,2.01057,20000000.0
2007-09-21 05:13:00,2.0108,2.0108,2.0107,2.0107,209600000.0
2007-09-21 05:14:00,2.0107,2.0107,2.01065,2.0107,17900000.0
2007-09-21 05:15:00,2.01065,2.0107,2.01055,2.0106,148600001.0
2007-09-21 05:16:00,2.01065,2.0108,2.01055,2.0107,195299999.0
2007-09-21 05:17:00,2.0107,2.0108,2.0106,2.0106,110700001.0
2007-09-21 05:18:00,2.0106,2.0106,2.01045,2.0106,69500000.0
2007-09-21 05:19:00,2.0106,2.0106,2.01055,2.0106,2600000.0
2007-09-21 05:20:00,2.0106,2.0106,2.01055,2.01055,3300000.0
2007-09-21 05:21:00,2.0105,2.0106,2.01045,2.0106,68100000.0
2007-09-21 05:22:00,2.0106,2.01075,2.0105,2.0107,699699996.0
2007-09-21 05:23:00,2.0107,2.0107,2.0106,2.0106,106500000.0
2007-09-21 05:24:00,2.0106,2.01075,2.0106,2.0106,139000000.0
2007-09-21 05:25:00,2.0106,2.0106,2.0106,2.0106,54300000.0
2007-09-21 05:26:00,2.0106,2.0106,2.0106,2.0106,10800000.0
2007-09-21 05:27:00,2.0106,2.0107,2.0106,2.0106,88200000.0
2007-09-21 05:28:00,2.01065,2.0107,2.01065,2.0107,14400000.0
2007-09-21 05:29:00,2.0107,2.0108,2.0107,2.0108,259100002.0
2007-09-21 05:30:00,2.0108,2.0108,2.0107,2.0107,473400006.0
2007-09-21 05:31:00,2.0107,2.0107,2.0107,2.0107,179100002.0
2007-09-21 05:32:00,2.0107,2.0107,2.01065,2.01065,50400000.0
2007-09-21 05:33:00,2.01043,2.01059,2.0104,2.0104,34300000.0
2007-09-21 05:34:00,2.0107,2.0107,2.0107,2.0107,15700000.0
2007-09-21 05:35:00,2.0107,2.0107,2.0105,2.0105,452100005.0
2007-09-21 05:36:00,2.0105,2.01065,2.0105,2.0105,140400002.0
2007-09-21 05:37:00,2.0105,2.0105,2.0105,2.0105,78900001.0
2007-09-21 05:38:00,2.0105,2.0105,2.0105,2.0105,26700000.0
2007-09-21 05:39:00,2.0105,2.0105,2.0105,2.0105,108200000.0
2007-09-21 05:40:00,2.0105,2.0106,2.0105,2.0106,36900001.0
2007-09-21 05:41:00,2.0106,2.01065,2.0106,2.0106,7900000.0
2007-09-21 05:42:00,2.0105,2.0105,2.0105,2.0105,35399999.0
2007-09-21 05:43:00,2.0105,2.0105,2.0105,2.0105,152199998.0
2007-09-21 05:44:00,2.0105,2.0105,2.0105,2.0105,46600000.0
2007-09-21 05:45:00,2.0102,2.01037,2.01017,2.01028,343300001.0
2007-09-21 05:46:00,2.01018,2.01033,2.01013,2.01022,231999998.0
2007-09-21 05:47:00,2.0105,2.0105,2.0104,2.0104,9300000.0
2007-09-21 05:48:00,2.01007,2.01014,2.00993,2.01009,483799987.0
2007-09-21 05:49:00,2.0103,2.0103,2.0102,2.0102,16400000.0
2007-09-21 05:50:00,2.0102,2.0102,2.0102,2.0102,98800000.0
2007-09-21 05:51:00,2.0102,2.0102,2.0102,2.0102,31600000.0
2007-09-21 05:52:00,2.0102,2.0102,2.0102,2.0102,31700000.0
2007-09-21 05:53:00,2.01025,2.0103,2.01005,2.0101,281300002.0
2007-09-21 05:54:00,2.0101,2.01025,2.0101,2.0101,127100001.0
2007-09-21 05:55:00,2.0101,2.0101,2.0101,2.0101,26400000.0
2007-09-21 05:56:00,2.0101,2.0101,2.0101,2.0101,16400000.0
2007-09-21 05:57:00,2.0101,2.0101,2.0101,2.0101,6900000.0
2007-09-21 05:58:00,2.0101,2.0102,2.00915,2.0095,587500008.0
2007-09-21 05:59:00,2.0094,2.0095,2.0088,2.0089,551599999.0
2007-09-21 06:00:00,2.0089,2.0089,2.0089,2.0089,90700000.0
2007-09-21 06:01:00,2.0089,2.0091,2.0089,2.00905,280300000.0
2007-09-21 06:02:00,2.00905,2.00905,2.009,2.00905,54799999.0
2007-09-21 06:03:00,2.00905,2.00905,2.0089,2.009,106800000.0
2007-09-21 06:04:00,2.009,2.00915,2.009,2.00915,307000000.0
2007-09-21 06:05:00,2.00915,2.0092,2.00905,2.0091,268900001.0
2007-09-21 06:06:00,2.0091,2.0092,2.0091,2.0092,51200001.0
2007-09-21 06:07:00,2.0092,2.00925,2.0092,2.0092,273600001.0
2007-09-21 06:08:00,2.0092,2.0092,2.0092,2.0092,66800000.0
2007-09-21 06:09:00,2.0091,2.00915,2.0091,2.00915,57600000.0
2007-09-21 06:10:00,2.00915,2.0092,2.00915,2.00915,4400000.0
2007-09-21 06:11:00,2.0091,2.0091,2.0091,2.0091,67600000.0
2007-09-21 06:12:00,2.0091,2.0093,2.0091,2.0092,147999999.0
2007-09-21 06:13:00,2.0092,2.0092,2.0092,2.0092,15200000.0
2007-09-21 06:14:00,2.0092,2.0093,2.0091,2.0093,289200000.0
2007-09-21 06:15:00,2.0093,2.0095,2.0092,2.0095,250400000.0
2007-09-21 06:16:00,2.0095,2.00965,2.0092,2.0094,278499999.0
2007-09-21 06:17:00,2.0094,2.00955,2.0094,2.0095,210700002.0
2007-09-21 06:18:00,2.0095,2.0095,2.00945,2.00945,160000005.0
2007-09-21 06:19:00,2.00945,2.0096,2.00945,2.00945,31200000.0
2007-09-21 06:20:00,2.00945,2.00945,2.00925,2.0093,262200001.0
2007-09-21 06:21:00,2.0093,2.0093,2.0093,2.0093,92300000.0
2007-09-21 06:22:00,2.0093,2.0093,2.0093,2.0093,195000004.0
2007-09-21 06:23:00,2.0093,2.0094,2.0093,2.0094,409399999.0
2007-09-21 06:24:00,2.0094,2.0094,2.0091,2.0091,233100000.0
2007-09-21 06:25:00,2.00905,2.0092,2.00905,2.0092,578700004.0
2007-09-21 06:26:00,2.0092,2.0093,2.0091,2.0092,395400001.0
2007-09-21 06:27:00,2.0092,2.00945,2.0092,2.00945,331499998.0
2007-09-21 06:28:00,2.00945,2.0097,2.00935,2.0097,554599991.0
2007-09-21 06:29:00,2.0097,2.0103,2.0097,2.0101,507100000.0
2007-09-21 06:30:00,2.0101,2.0101,2.0097,2.0101,374199999.0
2007-09-21 06:31:00,2.0102,2.0102,2.0098,2.0098,280200000.0
2007-09-21 06:32:00,2.00975,2.0099,2.00975,2.0099,417000001.0
2007-09-21 06:33:00,2.00985,2.0099,2.00985,2.0099,128200000.0
2007-09-21 06:34:00,2.0099,2.0101,2.00985,2.01005,705900005.0
2007-09-21 06:35:00,2.0101,2.0103,2.0101,2.0101,144800000.0
2007-09-21 06:36:00,2.0101,2.0104,2.0101,2.0102,244900003.0
2007-09-21 06:37:00,2.0102,2.0106,2.0102,2.0105,337800001.0
2007-09-21 06:38:00,2.0105,2.0107,2.0105,2.0106,770200008.0
2007-09-21 06:39:00,2.0106,2.0106,2.0105,2.0106,178400000.0
2007-09-21 06:40:00,2.0106,2.0106,2.01035,2.01035,246400000.0
2007-09-21 06:41:00,2.0104,2.0104,2.0104,2.0104,812200002.0
2007-09-21 06:42:00,2.0104,2.0104,2.0104,2.0104,193500001.0
2007-09-21 06:43:00,2.0104,2.0104,2.0104,2.0104,461800002.0
2007-09-21 06:44:00,2.0104,2.01045,2.01035,2.0104,856300006.0
2007-09-21 06:45:00,2.0103,2.0103,2.00995,2.00995,227300000.0
2007-09-21 06:46:00,2.01,2.0103,2.00995,2.0103,566900000.0
2007-09-21 06:47:00,2.0103,2.0103,2.01,2.01,193100002.0
2007-09-21 06:48:00,2.01,2.0103,2.00995,2.0103,469600002.0
2007-09-21 06:49:00,2.0103,2.01045,2.01025,2.01035,769699994.0
2007-09-21 06:50:00,2.0104,2.0106,2.01035,2.01055,534500005.0
2007-09-21 06:51:00,2.01055,2.0108,2.0105,2.0108,574400008.0
2007-09-21 06:52:00,2.0108,2.0108,2.01065,2.0107,215600000.0
2007-09-21 06:53:00,2.0107,2.011,2.0107,2.011,305599997.0
2007-09-21 06:54:00,2.011,2.0111,2.0109,2.0111,93800001.0
2007-09-21 06:55:00,2.0111,2.0111,2.0111,2.0111,9600000.0
2007-09-21 06:56:00,2.0111,2.0111,2.011,2.011,52000000.0
2007-09-21 06:57:00,2.011,2.0111,2.011,2.011,173600000.0
2007-09-21 06:58:00,2.011,2.0114,2.01095,2.0113,905500005.0
2007-09-21 06:59:00,2.01125,2.0113,2.01115,2.0112,320279999.0
2007-09-21 07:00:00,2.0112,2.0113,2.011,2.0113,468800001.0
2007-09-21 07:01:00,2.01125,2.01125,2.011,2.0112,246300000.0
2007-09-21 07:02:00,2.0112,2.0113,2.011,2.0111,221400000.0
2007-09-21 07:03:00,2.0111,2.0111,2.01105,2.01105,104400000.0
2007-09-21 07:04:00,2.01105,2.0113,2.01105,2.0112,296700000.0
2007-09-21 07:05:00,2.0112,2.0112,2.0111,2.01115,81199999.0
2007-09-21 07:06:00,2.0112,2.0112,2.0105,2.0105,237900000.0
2007-09-21 07:07:00,2.0105,2.0105,2.0105,2.0105,166400001.0
2007-09-21 07:08:00,2.0105,2.0106,2.0105,2.0106,37600002.0
2007-09-21 07:09:00,2.0106,2.0106,2.0104,2.0105,155900000.0
2007-09-21 07:10:00,2.0105,2.0106,2.0105,2.0106,95299999.0
2007-09-21 07:11:00,2.0106,2.0106,2.0105,2.01055,386999999.0
2007-09-21 07:12:00,2.0106,2.0108,2.01045,2.0106,1050400009.0
2007-09-21 07:13:00,2.0106,2.01065,2.0106,2.0106,176300002.0
2007-09-21 07:14:00,2.0106,2.0107,2.01055,2.0107,423099998.0
2007-09-21 07:15:00,2.0107,2.0107,2.0106,2.0106,109700000.0
2007-09-21 07:16:00,2.0105,2.0105,2.01015,2.0104,741900001.0
2007-09-21 07:17:00,2.0104,2.0104,2.0102,2.0103,650699997.0
2007-09-21 07:18:00,2.0103,2.0103,2.01025,2.01025,181800001.0
2007-09-21 07:19:00,2.0103,2.0103,2.0102,2.0102,362800002.0
2007-09-21 07:20:00,2.0102,2.0102,2.0098,2.0098,657600003.0
2007-09-21 07:21:00,2.0098,2.0099,2.00975,2.00985,258199996.0
2007-09-21 07:22:00,2.0099,2.0101,2.00985,2.0099,844200001.0
2007-09-21 07:23:00,2.0099,2.01,2.0099,2.0099,280300004.0
2007-09-21 07:24:00,2.0099,2.0099,2.0099,2.0099,130000004.0
2007-09-21 07:25:00,2.0099,2.0099,2.00965,2.00965,275800002.0
2007-09-21 07:26:00,2.00965,2.0097,2.00945,2.0097,372700000.0
2007-09-21 07:27:00,2.00965,2.00965,2.0095,2.00965,182300000.0
2007-09-21 07:28:00,2.00965,2.00975,2.00965,2.00975,19200000.0
2007-09-21 07:29:00,2.00965,2.00975,2.00965,2.00975,112400000.0
2007-09-21 07:30:00,2.00965,2.00965,2.0095,2.00955,124699998.0
2007-09-21 07:31:00,2.00955,2.00955,2.00955,2.00955,4800000.0
2007-09-21 07:32:00,2.00955,2.00955,2.0095,2.0095,22300000.0
2007-09-21 07:33:00,2.0095,2.0095,2.0095,2.0095,86399998.0
2007-09-21 07:34:00,2.0095,2.00965,2.0095,2.00955,227099999.0
2007-09-21 07:35:00,2.00955,2.00955,2.00955,2.00955,8000000.0
2007-09-21 07:36:00,2.00955,2.0096,2.00955,2.0096,20200000.0
2007-09-21 07:37:00,2.0096,2.0096,2.0093,2.0093,128200002.0
2007-09-21 07:38:00,2.0094,2.00945,2.00925,2.0094,674100001.0
2007-09-21 07:39:00,2.0094,2.0096,2.0094,2.0096,508700004.0
2007-09-21 07:40:00,2.0096,2.0098,2.00955,2.0098,340199997.0
2007-09-21 07:41:00,2.0098,2.0098,2.0096,2.0097,290500000.0
2007-09-21 07:42:00,2.0097,2.0097,2.00935,2.00935,518200004.0
2007-09-21 07:43:00,2.00935,2.00955,2.00935,2.00955,342499999.0
2007-09-21 07:44:00,2.0095,2.0095,2.00945,2.00945,21200000.0
2007-09-21 07:45:00,2.00945,2.00945,2.00925,2.00925,452000004.0
2007-09-21 07:46:00,2.0093,2.0094,2.0093,2.00935,75200000.0
2007-09-21 07:47:00,2.00935,2.0094,2.00925,2.00935,171800000.0
2007-09-21 07:48:00,2.0094,2.0094,2.0093,2.00935,33600000.0
2007-09-21 07:49:00,2.00935,2.00935,2.00935,2.00935,9600000.0
2007-09-21 07:50:00,2.00935,2.00945,2.0093,2.00945,53999999.0
2007-09-21 07:51:00,2.00945,2.0097,2.00945,2.0097,79200000.0
2007-09-21 07:52:00,2.0097,2.0097,2.0096,2.0097,93600000.0
2007-09-21 07:53:00,2.0097,2.0097,2.0097,2.0097,16800000.0
2007-09-21 07:54:00,2.0097,2.0098,2.0096,2.00975,170000000.0
2007-09-21 07:55:00,2.0097,2.00975,2.0097,2.00975,96200001.0
2007-09-21 07:56:00,2.00975,2.0098,2.00945,2.0097,427400001.0
2007-09-21 07:57:00,2.00975,2.0098,2.00965,2.00975,91200000.0
2007-09-21 07:58:00,2.00975,2.0101,2.00975,2.00995,173700000.0
2007-09-21 07:59:00,2.01,2.01005,2.00985,2.01005,241900000.0
2007-09-21 08:00:00,2.01005,2.0105,2.01,2.01045,207600001.0
2007-09-21 08:01:00,2.01045,2.01045,2.0103,2.01035,122899997.0
2007-09-21 08:02:00,2.0104,2.0105,2.01035,2.0105,59200000.0
2007-09-21 08:03:00,2.0105,2.01065,2.01045,2.01055,267100000.0
2007-09-21 08:04:00,2.0106,2.0106,2.00955,2.00955,564100004.0
2007-09-21 08:05:00,2.00955,2.00985,2.00935,2.0095,436699999.0
2007-09-21 08:06:00,2.00955,2.00965,2.00915,2.0093,663900003.0
2007-09-21 08:07:00,2.0093,2.0093,2.0089,2.00915,386200003.0
2007-09-21 08:08:00,2.00915,2.00925,2.00905,2.00905,414200005.0
2007-09-21 08:09:00,2.0091,2.00955,2.00905,2.0095,604099998.0
2007-09-21 08:10:00,2.0095,2.0105,2.0095,2.0105,309500000.0
2007-09-21 08:11:00,2.0105,2.011,2.0104,2.01065,260200000.0
2007-09-21 08:12:00,2.0106,2.0106,2.00995,2.01,370600000.0
2007-09-21 08:13:00,2.01,2.0104,2.01,2.0103,258299999.0
2007-09-21 08:14:00,2.0101,2.01055,2.01005,2.0104,223800000.0
2007-09-21 08:15:00,2.0104,2.0104,2.0101,2.01015,287300000.0
2007-09-21 08:16:00,2.0102,2.0103,2.0101,2.01015,437600000.0
2007-09-21 08:17:00,2.0102,2.01025,2.01,2.0102,259499997.0
2007-09-21 08:18:00,2.0102,2.0102,2.00985,2.01,320199999.0
2007-09-21 08:19:00,2.01005,2.0101,2.01,2.0101,103600000.0
2007-09-21 08:20:00,2.0102,2.0102,2.0095,2.0096,593900005.0
2007-09-21 08:21:00,2.0096,2.0097,2.0095,2.0095,119200000.0
2007-09-21 08:22:00,2.0095,2.0098,2.00945,2.0098,198600000.0
2007-09-21 08:23:00,2.0098,2.00985,2.00955,2.00985,194800000.0
2007-09-21 08:24:00,2.0098,2.01015,2.00975,2.01005,480499997.0
2007-09-21 08:25:00,2.01005,2.01005,2.0098,2.0098,132800002.0
2007-09-21 08:26:00,2.0098,2.0098,2.00895,2.00905,158000000.0
2007-09-21 08:27:00,2.009,2.00925,2.009,2.0092,332999997.0
2007-09-21 08:28:00,2.00925,2.0093,2.00915,2.00925,228800000.0
2007-09-21 08:29:00,2.00925,2.0095,2.00915,2.00935,581999999.0
2007-09-21 08:30:00,2.00935,2.01005,2.00935,2.01005,314400003.0
2007-09-21 08:31:00,2.0101,2.0105,2.01,2.01015,625499999.0
2007-09-21 08:32:00,2.01015,2.0108,2.01005,2.0107,704700002.0
2007-09-21 08:33:00,2.0107,2.0118,2.0105,2.0114,1229200003.0
2007-09-21 08:34:00,2.01135,2.01155,2.0109,2.01105,1579700005.0
2007-09-21 08:35:00,2.01095,2.01195,2.01055,2.0118,1617900000.0
2007-09-21 08:36:00,2.01175,2.0118,2.01145,2.0117,696499996.0
2007-09-21 08:37:00,2.0117,2.012,2.011,2.011,2058299989.0
2007-09-21 08:38:00,2.0109,2.0112,2.0107,2.0107,2058299989.0
2007-09-21 08:39:00,2.0109,2.0109,2.0105,2.0107,2058299989.0
2007-09-21 08:40:00,2.0107,2.0108,2.0107,2.0107,631000003.0
2007-09-21 08:41:00,2.0107,2.0109,2.0106,2.0108,2018900002.0
2007-09-21 08:42:00,2.0108,2.0109,2.01055,2.0106,1230599993.0
2007-09-21 08:43:00,2.01055,2.01055,2.0101,2.0103,981600004.0
2007-09-21 08:44:00,2.0103,2.0104,2.01,2.01035,1366599998.0
2007-09-21 08:45:00,2.0104,2.0106,2.0103,2.0106,438799998.0
2007-09-21 08:46:00,2.0106,2.0106,2.01025,2.01025,900899996.0
2007-09-21 08:47:00,2.0102,2.0103,2.01015,2.01025,690799996.0
2007-09-21 08:48:00,2.01025,2.0103,2.00975,2.00975,747699996.0
2007-09-21 08:49:00,2.0098,2.00995,2.00975,2.00975,357800000.0
2007-09-21 08:50:00,2.0098,2.01015,2.0096,2.00995,602099993.0
2007-09-21 08:51:00,2.00995,2.01015,2.00995,2.0101,413799998.0
2007-09-21 08:52:00,2.0101,2.0106,2.0101,2.0106,1130099997.0
2007-09-21 08:53:00,2.0106,2.0107,2.0104,2.0104,475299999.0
2007-09-21 08:54:00,2.01035,2.0104,2.01,2.0104,1033299991.0
2007-09-21 08:55:00,2.0104,2.0104,2.00995,2.01,956599998.0
2007-09-21 08:56:00,2.01,2.01,2.0095,2.0095,290500000.0
2007-09-21 08:57:00,2.0095,2.0098,2.00915,2.0098,1246143408.0
2007-09-21 08:58:00,2.0098,2.0099,2.00965,2.00975,549200004.0
2007-09-21 08:59:00,2.00985,2.0101,2.0098,2.0098,754900005.0
2007-09-21 09:00:00,2.0098,2.0099,2.00965,2.0098,1652599998.0
2007-09-21 09:01:00,2.0098,2.00985,2.0093,2.00935,679599996.0
2007-09-21 09:02:00,2.0094,2.0096,2.00935,2.00935,1752999990.0
2007-09-21 09:03:00,2.0094,2.01,2.00935,2.0096,1537199992.0
2007-09-21 09:04:00,2.0096,2.0097,2.00875,2.00875,1557900005.0
2007-09-21 09:05:00,2.0087,2.0088,2.0084,2.00865,1669000006.0
2007-09-21 09:06:00,2.0086,2.009,2.0086,2.0088,1088099998.0
2007-09-21 09:07:00,2.0088,2.0089,2.00875,2.00885,659899995.0
2007-09-21 09:08:00,2.00885,2.0095,2.0088,2.0094,1519199998.0
2007-09-21 09:09:00,2.0095,2.0095,2.008,2.008,1616199990.0
2007-09-21 09:10:00,2.0082,2.0084,2.00805,2.0083,1616199990.0
2007-09-21 09:11:00,2.0083,2.009,2.0082,2.00875,1879499986.0
2007-09-21 09:12:00,2.0088,2.0092,2.0087,2.00885,1068499996.0
2007-09-21 09:13:00,2.0089,2.009,2.0087,2.0088,1183000001.0
2007-09-21 09:14:00,2.00875,2.0094,2.00875,2.00925,1646500002.0
2007-09-21 09:15:00,2.00925,2.0095,2.0087,2.0094,1508100003.0
2007-09-21 09:16:00,2.0094,2.0097,2.0094,2.00955,991299998.0
2007-09-21 09:17:00,2.00955,2.0097,2.00925,2.00925,798299999.0
2007-09-21 09:18:00,2.00925,2.0093,2.00865,2.00885,931149994.0
2007-09-21 09:19:00,2.0089,2.009,2.0088,2.00895,722400001.0
2007-09-21 09:20:00,2.0089,2.0096,2.0089,2.0096,1015700006.0
2007-09-21 09:21:00,2.0096,2.0096,2.0094,2.0094,118400000.0
2007-09-21 09:22:00,2.0094,2.00945,2.0093,2.00935,396200000.0
2007-09-21 09:23:00,2.00935,2.0097,2.00935,2.0097,263100000.0
2007-09-21 09:24:00,2.0097,2.01015,2.0096,2.0098,705100002.0
2007-09-21 09:25:00,2.0098,2.01,2.0098,2.0098,868899997.0
2007-09-21 09:26:00,2.0098,2.0099,2.00945,2.00945,1138599996.0
2007-09-21 09:27:00,2.0095,2.0095,2.009,2.0093,1485300001.0
2007-09-21 09:28:00,2.0093,2.0093,2.00895,2.0091,409799998.0
2007-09-21 09:29:00,2.0091,2.0097,2.0091,2.0096,502399999.0
2007-09-21 09:30:00,2.0096,2.0096,2.00925,2.0094,960499999.0
2007-09-21 09:31:00,2.0094,2.0095,2.00935,2.0095,214900000.0
2007-09-21 09:32:00,2.0095,2.00955,2.00925,2.0093,1143800012.0
2007-09-21 09:33:00,2.0093,2.00965,2.0093,2.00965,1565599999.0
2007-09-21 09:34:00,2.00965,2.00965,2.0094,2.0095,672499999.0
2007-09-21 09:35:00,2.00945,2.0097,2.00945,2.0095,262900007.0
2007-09-21 09:36:00,2.0095,2.01025,2.0094,2.01005,1276900002.0
2007-09-21 09:37:00,2.01005,2.01005,2.00985,2.0099,617099999.0
2007-09-21 09:38:00,2.00985,2.01,2.00985,2.0099,673400003.0
2007-09-21 09:39:00,2.0099,2.00995,2.00985,2.0099,357599998.0
2007-09-21 09:40:00,2.0099,2.00995,2.00965,2.00975,1182599997.0
2007-09-21 09:41:00,2.00975,2.0098,2.0097,2.0098,313899996.0
2007-09-21 09:42:00,2.0098,2.0098,2.00965,2.0097,387000001.0
2007-09-21 09:43:00,2.0097,2.00985,2.0097,2.00985,837599997.0
2007-09-21 09:44:00,2.00985,2.0101,2.00985,2.01,1374799995.0
2007-09-21 09:45:00,2.01,2.0101,2.00955,2.0097,1165099998.0
2007-09-21 09:46:00,2.0097,2.00975,2.0095,2.0095,505000001.0
2007-09-21 09:47:00,2.0095,2.0096,2.0095,2.00955,426400001.0
2007-09-21 09:48:00,2.00955,2.0096,2.00945,2.00955,382199999.0
2007-09-21 09:49:00,2.00955,2.0099,2.0095,2.00975,776099999.0
2007-09-21 09:50:00,2.00975,2.00975,2.00945,2.00955,713199990.0
2007-09-21 09:51:00,2.00955,2.00955,2.00915,2.0092,751599998.0
2007-09-21 09:52:00,2.0092,2.00925,2.00905,2.0092,834699988.0
2007-09-21 09:53:00,2.0092,2.01005,2.00915,2.01005,1367399992.0
2007-09-21 09:54:00,2.01,2.0116,2.00995,2.01145,1791299999.0
2007-09-21 09:55:00,2.0115,2.0127,2.0113,2.0123,1771899994.0
2007-09-21 09:56:00,2.0124,2.0133,2.012,2.0132,1771899994.0
2007-09-21 09:57:00,2.0133,2.0133,2.0126,2.0128,1771899994.0
2007-09-21 09:58:00,2.0129,2.0132,2.0128,2.0131,1771899994.0
2007-09-21 09:59:00,2.0131,2.0132,2.013,2.013,1771899994.0
2007-09-21 10:00:00,2.013,2.0131,2.0128,2.0129,1010500003.0
2007-09-21 10:01:00,2.01285,2.0138,2.0128,2.01355,1348800004.0
2007-09-21 10:02:00,2.01355,2.0136,2.01315,2.0132,1183500000.0
2007-09-21 10:03:00,2.0132,2.0137,2.0131,2.0136,1323300000.0
2007-09-21 10:04:00,2.0134,2.014,2.0133,2.014,1737100004.0
2007-09-21 10:05:00,2.0141,2.0149,2.0139,2.0141,1737100004.0
2007-09-21 10:06:00,2.0141,2.0141,2.0137,2.0137,1659899984.0
2007-09-21 10:07:00,2.0137,2.0139,2.01355,2.01375,2084849991.0
2007-09-21 10:08:00,2.01375,2.0138,2.0135,2.0138,912600004.0
2007-09-21 10:09:00,2.0138,2.01405,2.0137,2.01385,1704200001.0
2007-09-21 10:10:00,2.01395,2.014,2.0137,2.0139,927420004.0
2007-09-21 10:11:00,2.01385,2.0139,2.0137,2.0137,672199999.0
2007-09-21 10:12:00,2.0137,2.0145,2.0135,2.0141,1048000003.0
2007-09-21 10:13:00,2.0141,2.0141,2.0138,2.0139,1600499998.0
2007-09-21 10:14:00,2.0139,2.01465,2.0138,2.01465,1094300006.0
2007-09-21 10:15:00,2.0146,2.01485,2.01445,2.0148,1024400002.0
2007-09-21 10:16:00,2.01475,2.01485,2.0147,2.0148,868500001.0
2007-09-21 10:17:00,2.01475,2.0158,2.0147,2.01575,1674599994.0
2007-09-21 10:18:00,2.01575,2.01615,2.0157,2.01605,1081300005.0
2007-09-21 10:19:00,2.0161,2.0163,2.016,2.0162,886600004.0
2007-09-21 10:20:00,2.0162,2.0162,2.0156,2.01565,1222199998.0
2007-09-21 10:21:00,2.0156,2.01565,2.0154,2.01555,621699999.0
2007-09-21 10:22:00,2.01555,2.01555,2.01505,2.0151,598699999.0
2007-09-21 10:23:00,2.01505,2.0152,2.015,2.0151,847399998.0
2007-09-21 10:24:00,2.0151,2.0153,2.0147,2.01485,1239899996.0
2007-09-21 10:25:00,2.01485,2.0153,2.01455,2.0146,2072499985.0
2007-09-21 10:26:00,2.0146,2.0152,2.01455,2.0149,944049994.0
2007-09-21 10:27:00,2.0149,2.01505,2.0145,2.01465,1327900001.0
2007-09-21 10:28:00,2.01465,2.01465,2.014,2.01425,716299997.0
2007-09-21 10:29:00,2.01425,2.0144,2.0141,2.0143,1039999992.0
2007-09-21 10:30:00,2.0143,2.0145,2.01405,2.0141,1897000001.0
2007-09-21 10:31:00,2.01415,2.0143,2.0141,2.0142,2138900018.0
2007-09-21 10:32:00,2.0141,2.0142,2.0136,2.0137,907900008.0
2007-09-21 10:33:00,2.0138,2.014,2.0138,2.014,907900008.0
2007-09-21 10:34:00,2.0139,2.014,2.0139,2.014,1629000014.0
2007-09-21 10:35:00,2.0138,2.0139,2.0136,2.0138,1629000014.0
2007-09-21 10:36:00,2.0138,2.01415,2.0137,2.0141,1629000014.0
2007-09-21 10:37:00,2.0141,2.0142,2.01395,2.01395,664899997.0
2007-09-21 10:38:00,2.01395,2.014,2.0132,2.0133,1494700007.0
2007-09-21 10:39:00,2.0133,2.0142,2.0133,2.01385,1735800003.0
2007-09-21 10:40:00,2.01385,2.0141,2.01375,2.014,1063299999.0
2007-09-21 10:41:00,2.01395,2.01405,2.0137,2.0137,926500011.0
2007-09-21 10:42:00,2.01365,2.0137,2.0135,2.0136,781900001.0
2007-09-21 10:43:00,2.0134,2.0145,2.0133,2.0145,1852699993.0
2007-09-21 10:44:00,2.0144,2.0144,2.0137,2.0143,1852699993.0
2007-09-21 10:45:00,2.0143,2.0143,2.01375,2.0138,1852699993.0
2007-09-21 10:46:00,2.0138,2.014,2.0135,2.0136,1375999998.0
2007-09-21 10:47:00,2.0134,2.0137,2.0131,2.0136,1482400016.0
2007-09-21 10:48:00,2.0135,2.0139,2.0135,2.0139,1482400016.0
2007-09-21 10:49:00,2.0139,2.0142,2.0138,2.0138,1428400003.0
2007-09-21 10:50:00,2.0139,2.0139,2.0136,2.01375,1428400003.0
2007-09-21 10:51:00,2.0139,2.014,2.0138,2.0139,1385999989.0
2007-09-21 10:52:00,2.01385,2.0141,2.01375,2.0139,1385999989.0
2007-09-21 10:53:00,2.014,2.0141,2.0139,2.0139,1181000017.0
2007-09-21 10:54:00,2.0139,2.014,2.01375,2.014,1181000017.0
2007-09-21 10:55:00,2.01395,2.0141,2.0137,2.014,1622900008.0
2007-09-21 10:56:00,2.014,2.014,2.01355,2.0138,1144200008.0
2007-09-21 10:57:00,2.0138,2.0141,2.0138,2.014,1101500003.0
2007-09-21 10:58:00,2.01395,2.0143,2.01395,2.0143,679298848.0
2007-09-21 10:59:00,2.0142,2.0147,2.014,2.0146,1911199985.0
2007-09-21 11:00:00,2.0146,2.01505,2.01455,2.0148,1911199985.0
2007-09-21 11:01:00,2.0148,2.0148,2.0146,2.0147,531400002.0
2007-09-21 11:02:00,2.0147,2.015,2.01465,2.0149,757000000.0
2007-09-21 11:03:00,2.0149,2.01515,2.01485,2.01515,620700008.0
2007-09-21 11:04:00,2.0151,2.0152,2.0147,2.0148,563300000.0
2007-09-21 11:05:00,2.0148,2.0148,2.0142,2.0144,307100000.0
2007-09-21 11:06:00,2.01435,2.01485,2.0143,2.0147,1215197097.0
2007-09-21 11:07:00,2.0147,2.0148,2.01455,2.0146,744799998.0
2007-09-21 11:08:00,2.0146,2.0148,2.01455,2.01455,1014400004.0
2007-09-21 11:09:00,2.01455,2.0146,2.01435,2.01445,776600004.0
2007-09-21 11:10:00,2.01445,2.0146,2.0142,2.01425,626699998.0
2007-09-21 11:11:00,2.01425,2.0143,2.0136,2.01385,1439100010.0
2007-09-21 11:12:00,2.01385,2.014,2.0136,2.0138,1140699993.0
2007-09-21 11:13:00,2.0138,2.014,2.01375,2.0139,552800001.0
2007-09-21 11:14:00,2.0139,2.014,2.01375,2.014,538797502.0
2007-09-21 11:15:00,2.014,2.0141,2.014,2.0141,489200004.0
2007-09-21 11:16:00,2.01375,2.0142,2.01375,2.0141,605600000.0
2007-09-21 11:17:00,2.0141,2.01425,2.014,2.0141,1244789599.0
2007-09-21 11:18:00,2.01405,2.0145,2.01405,2.0145,1460700009.0
2007-09-21 11:19:00,2.0144,2.0145,2.0143,2.01435,761799999.0
2007-09-21 11:20:00,2.01435,2.0145,2.01435,2.0144,895100000.0
2007-09-21 11:21:00,2.0144,2.0145,2.01425,2.01445,886000009.0
2007-09-21 11:22:00,2.0145,2.0145,2.01435,2.0144,1094500007.0
2007-09-21 11:23:00,2.0144,2.0145,2.0144,2.0145,807599995.0
2007-09-21 11:24:00,2.0145,2.0145,2.0144,2.0144,712900004.0
2007-09-21 11:25:00,2.0144,2.0146,2.0144,2.0146,224400001.0
2007-09-21 11:26:00,2.0146,2.0147,2.01435,2.0144,561100006.0
2007-09-21 11:27:00,2.0144,2.0146,2.0144,2.0146,478000001.0
2007-09-21 11:28:00,2.01455,2.0147,2.01455,2.0146,598799999.0
2007-09-21 11:29:00,2.0146,2.0146,2.01435,2.01435,502099995.0
2007-09-21 11:30:00,2.01435,2.0146,2.01435,2.01455,489600001.0
2007-09-21 11:31:00,2.01455,2.0147,2.0145,2.0147,977600010.0
2007-09-21 11:32:00,2.0147,2.0148,2.0147,2.0147,1501400001.0
2007-09-21 11:33:00,2.0147,2.0147,2.01465,2.0147,308600000.0
2007-09-21 11:34:00,2.0147,2.0149,2.0146,2.01475,1751800014.0
2007-09-21 11:35:00,2.01475,2.0152,2.01475,2.0151,1546099985.0
2007-09-21 11:36:00,2.0151,2.0152,2.015,2.0151,1680500003.0
2007-09-21 11:37:00,2.01515,2.0152,2.01495,2.01505,1373800009.0
2007-09-21 11:38:00,2.0151,2.01545,2.0151,2.0153,961000006.0
2007-09-21 11:39:00,2.01525,2.0157,2.0152,2.01555,1489300004.0
2007-09-21 11:40:00,2.01555,2.0159,2.01545,2.0157,1265099999.0
2007-09-21 11:41:00,2.0157,2.0157,2.0153,2.0153,648600001.0
2007-09-21 11:42:00,2.0153,2.0153,2.015,2.0152,642998179.0
2007-09-21 11:43:00,2.0153,2.0153,2.015,2.01515,1204299997.0
2007-09-21 11:44:00,2.01515,2.0154,2.0151,2.0153,1115299999.0
2007-09-21 11:45:00,2.01535,2.0157,2.01525,2.0156,1685100001.0
2007-09-21 11:46:00,2.01555,2.0156,2.0154,2.0155,896899998.0
2007-09-21 11:47:00,2.0155,2.0159,2.0155,2.0159,1343500015.0
2007-09-21 11:48:00,2.016,2.017,2.0159,2.0165,1918099976.0
2007-09-21 11:49:00,2.0164,2.0167,2.0163,2.0166,1918099976.0
2007-09-21 11:50:00,2.01675,2.0168,2.01635,2.0164,1918099976.0
2007-09-21 11:51:00,2.0164,2.0166,2.0163,2.0166,977900002.0
2007-09-21 11:52:00,2.0166,2.01675,2.0165,2.0165,1780700003.0
2007-09-21 11:53:00,2.0165,2.0166,2.0165,2.01655,605500001.0
2007-09-21 11:54:00,2.0166,2.017,2.0166,2.0169,1249500006.0
2007-09-21 11:55:00,2.01705,2.0171,2.01665,2.01675,1249500006.0
2007-09-21 11:56:00,2.01675,2.0168,2.01625,2.01625,967800000.0
2007-09-21 11:57:00,2.01625,2.0164,2.01625,2.0164,1226499996.0
2007-09-21 11:58:00,2.0164,2.0166,2.0163,2.0163,1061399998.0
2007-09-21 11:59:00,2.0163,2.0163,2.0161,2.01625,1282973457.0
2007-09-21 12:00:00,2.01625,2.0163,2.01605,2.01615,1302797997.0
2007-09-21 12:01:00,2.01615,2.0163,2.0161,2.0162,1391099996.0
2007-09-21 12:02:00,2.0162,2.0162,2.01585,2.0159,510800005.0
2007-09-21 12:03:00,2.016,2.016,2.01585,2.0159,315498003.0
2007-09-21 12:04:00,2.01585,2.0159,2.01565,2.0157,365400001.0
2007-09-21 12:05:00,2.0157,2.0157,2.01535,2.01535,306300000.0
2007-09-21 12:06:00,2.0154,2.0154,2.015,2.0153,1110599997.0
2007-09-21 12:07:00,2.0153,2.0153,2.015,2.01505,830600000.0
2007-09-21 12:08:00,2.01505,2.0153,2.01485,2.0152,1368899995.0
2007-09-21 12:09:00,2.0152,2.0153,2.014,2.014,1124699999.0
2007-09-21 12:10:00,2.0141,2.0143,2.01395,2.0143,1124699999.0
2007-09-21 12:11:00,2.0143,2.0148,2.01415,2.0147,1945800002.0
2007-09-21 12:12:00,2.0144,2.0145,2.0139,2.0142,1675700016.0
2007-09-21 12:13:00,2.014,2.0148,2.014,2.0147,1675700016.0
2007-09-21 12:14:00,2.0145,2.01475,2.01445,2.01475,1675700016.0
2007-09-21 12:15:00,2.01475,2.0148,2.0143,2.01435,1789199970.0
2007-09-21 12:16:00,2.01435,2.01455,2.0143,2.0144,847600013.0
2007-09-21 12:17:00,2.0144,2.0145,2.0143,2.0144,853499992.0
2007-09-21 12:18:00,2.01435,2.01445,2.014,2.014,1890600018.0
2007-09-21 12:19:00,2.0141,2.0142,2.014,2.014,843300008.0
2007-09-21 12:20:00,2.0141,2.0142,2.0139,2.014,1872500012.0
2007-09-21 12:21:00,2.014,2.0141,2.0139,2.014,1202200006.0
2007-09-21 12:22:00,2.014,2.0141,2.014,2.0141,1000199999.0
2007-09-21 12:23:00,2.0141,2.0142,2.014,2.0141,734595902.0
2007-09-21 12:24:00,2.01405,2.0142,2.01405,2.0141,432999994.0
2007-09-21 12:25:00,2.0141,2.0142,2.0141,2.0142,181199993.0
2007-09-21 12:26:00,2.0142,2.0142,2.0141,2.01415,864299998.0
2007-09-21 12:27:00,2.0141,2.0143,2.0141,2.0142,598100003.0
2007-09-21 12:28:00,2.01415,2.0142,2.0141,2.0142,619300005.0
2007-09-21 12:29:00,2.0142,2.0143,2.0142,2.0143,214399997.0
2007-09-21 12:30:00,2.0143,2.0144,2.01405,2.0141,1072799996.0
2007-09-21 12:31:00,2.0141,2.01415,2.01395,2.014,476099999.0
2007-09-21 12:32:00,2.014,2.0141,2.0139,2.0139,679099999.0
2007-09-21 12:33:00,2.0139,2.014,2.01345,2.0135,342600000.0
2007-09-21 12:34:00,2.01345,2.0136,2.0128,2.0133,1472699999.0
2007-09-21 12:35:00,2.0133,2.0136,2.0133,2.01355,1045599998.0
2007-09-21 12:36:00,2.01355,2.0136,2.0134,2.0135,894200007.0
2007-09-21 12:37:00,2.0135,2.0137,2.01345,2.01345,1138799997.0
2007-09-21 12:38:00,2.0135,2.0135,2.0133,2.0134,550199997.0
2007-09-21 12:39:00,2.0134,2.0135,2.01335,2.01335,519800003.0
2007-09-21 12:40:00,2.0134,2.0135,2.0132,2.01325,1134500004.0
2007-09-21 12:41:00,2.0133,2.0134,2.01325,2.0134,343000000.0
2007-09-21 12:42:00,2.0134,2.0134,2.01335,2.0134,186900000.0
2007-09-21 12:43:00,2.0133,2.0133,2.0127,2.013,859199998.0
2007-09-21 12:44:00,2.01295,2.0132,2.0129,2.01295,1251500000.0
2007-09-21 12:45:00,2.013,2.0133,2.01295,2.01315,657800001.0
2007-09-21 12:46:00,2.01315,2.01315,2.013,2.013,709799992.0
2007-09-21 12:47:00,2.013,2.0132,2.01295,2.01315,923099999.0
2007-09-21 12:48:00,2.01315,2.0136,2.01315,2.0135,871599993.0
2007-09-21 12:49:00,2.0135,2.0135,2.01275,2.01295,1945450016.0
2007-09-21 12:50:00,2.013,2.0131,2.0128,2.01285,1187700009.0
2007-09-21 12:51:00,2.0128,2.0129,2.01275,2.01285,964800005.0
2007-09-21 12:52:00,2.0129,2.013,2.01285,2.0129,1394399999.0
2007-09-21 12:53:00,2.0129,2.0131,2.0129,2.01305,1408700005.0
2007-09-21 12:54:00,2.01305,2.0139,2.01305,2.0138,1372800001.0
2007-09-21 12:55:00,2.01375,2.0141,2.0137,2.0139,1309799996.0
2007-09-21 12:56:00,2.0139,2.0144,2.0139,2.0143,2140599998.0
2007-09-21 12:57:00,2.0143,2.0146,2.0143,2.0145,1730899996.0
2007-09-21 12:58:00,2.0146,2.0148,2.01445,2.0145,1730899996.0
2007-09-21 12:59:00,2.0145,2.01455,2.0144,2.0144,1470199990.0
2007-09-21 13:00:00,2.01445,2.01455,2.01405,2.01405,1624000015.0
2007-09-21 13:01:00,2.01405,2.0141,2.01395,2.014,467799998.0
2007-09-21 13:02:00,2.014,2.014,2.0136,2.0137,769400003.0
2007-09-21 13:03:00,2.0137,2.014,2.0137,2.0137,1282800033.0
2007-09-21 13:04:00,2.0137,2.0138,2.0136,2.0137,1937200017.0
2007-09-21 13:05:00,2.0136,2.0137,2.0135,2.0137,1439899994.0
2007-09-21 13:06:00,2.0137,2.01385,2.0136,2.0138,1439899994.0
2007-09-21 13:07:00,2.0138,2.0139,2.0138,2.0139,1850900019.0
2007-09-21 13:08:00,2.0139,2.014,2.0139,2.014,224800000.0
2007-09-21 13:09:00,2.014,2.014,2.0129,2.013,1283200002.0
2007-09-21 13:10:00,2.0129,2.0136,2.0128,2.0135,608500002.0
2007-09-21 13:11:00,2.0138,2.0138,2.0135,2.0136,608500002.0
2007-09-21 13:12:00,2.0136,2.0141,2.01355,2.0138,1721599982.0
2007-09-21 13:13:00,2.0138,2.014,2.01365,2.0138,948199988.0
2007-09-21 13:14:00,2.0139,2.0141,2.0138,2.0141,968099997.0
2007-09-21 13:15:00,2.01415,2.0144,2.01395,2.0143,1679399985.0
2007-09-21 13:16:00,2.0141,2.0142,2.0139,2.014,1207099994.0
2007-09-21 13:17:00,2.014,2.0141,2.0138,2.01405,1207099994.0
2007-09-21 13:18:00,2.01405,2.01425,2.0137,2.0137,1783699982.0
2007-09-21 13:19:00,2.01385,2.014,2.0136,2.0137,1687590987.0
2007-09-21 13:20:00,2.0137,2.0141,2.0137,2.0141,384600000.0
2007-09-21 13:21:00,2.0141,2.01415,2.01375,2.01385,967699993.0
2007-09-21 13:22:00,2.01385,2.014,2.0137,2.014,806499997.0
2007-09-21 13:23:00,2.014,2.0142,2.01395,2.0142,248800000.0
2007-09-21 13:24:00,2.0142,2.0143,2.01385,2.01385,963800001.0
2007-09-21 13:25:00,2.0139,2.014,2.0138,2.014,398000004.0
2007-09-21 13:26:00,2.014,2.01415,2.014,2.0141,227693852.0
2007-09-21 13:27:00,2.0141,2.0144,2.0141,2.0144,771400012.0
2007-09-21 13:28:00,2.0144,2.0146,2.0144,2.0146,507700003.0
2007-09-21 13:29:00,2.0146,2.0152,2.0146,2.015,721399998.0
2007-09-21 13:30:00,2.0149,2.015,2.0147,2.0149,618700005.0
2007-09-21 13:31:00,2.01495,2.01525,2.01495,2.0151,618700005.0
2007-09-21 13:32:00,2.0151,2.01515,2.015,2.0151,836100001.0
2007-09-21 13:33:00,2.0151,2.0154,2.01505,2.0154,1392199999.0
2007-09-21 13:34:00,2.0154,2.0154,2.01515,2.0153,1521399990.0
2007-09-21 13:35:00,2.0153,2.0155,2.0152,2.01535,692700000.0
2007-09-21 13:36:00,2.01545,2.016,2.01545,2.01575,1650499996.0
2007-09-21 13:37:00,2.0158,2.01615,2.01575,2.0161,1485899991.0
2007-09-21 13:38:00,2.01615,2.0166,2.01615,2.01625,1345300003.0
2007-09-21 13:39:00,2.01625,2.01625,2.0153,2.0153,1663399995.0
2007-09-21 13:40:00,2.0152,2.016,2.0152,2.016,1351699997.0
2007-09-21 13:41:00,2.0161,2.0163,2.0159,2.0159,1351699997.0
2007-09-21 13:42:00,2.0159,2.0163,2.01585,2.0163,1351699997.0
2007-09-21 13:43:00,2.0163,2.0163,2.016,2.0162,827400005.0
2007-09-21 13:44:00,2.0162,2.0162,2.0159,2.01595,1317699994.0
2007-09-21 13:45:00,2.0159,2.016,2.0157,2.01575,685199999.0
2007-09-21 13:46:00,2.01575,2.0158,2.0157,2.0157,441700002.0
2007-09-21 13:47:00,2.0157,2.0157,2.0155,2.0156,631099998.0
2007-09-21 13:48:00,2.0156,2.0156,2.0155,2.0155,347800000.0
2007-09-21 13:49:00,2.0155,2.0156,2.0155,2.0155,664599991.0
2007-09-21 13:50:00,2.0156,2.0158,2.0155,2.0158,1268499998.0
2007-09-21 13:51:00,2.0158,2.01605,2.0158,2.016,851200001.0
2007-09-21 13:52:00,2.016,2.0162,2.016,2.01605,911100001.0
2007-09-21 13:53:00,2.016,2.016,2.0159,2.01595,1341599998.0
2007-09-21 13:54:00,2.01595,2.016,2.01585,2.01595,1094600009.0
2007-09-21 13:55:00,2.016,2.016,2.01585,2.01585,579700003.0
2007-09-21 13:56:00,2.0159,2.0161,2.0158,2.0158,1704899998.0
2007-09-21 13:57:00,2.0158,2.0161,2.0158,2.016,1484272899.0
2007-09-21 13:58:00,2.016,2.0163,2.01585,2.01615,1684700006.0
2007-09-21 13:59:00,2.01615,2.0162,2.0158,2.0158,849500009.0
2007-09-21 14:00:00,2.0158,2.016,2.01565,2.01565,1690199995.0
2007-09-21 14:01:00,2.01565,2.0161,2.01555,2.01555,1988500009.0
2007-09-21 14:02:00,2.0156,2.0156,2.0153,2.0153,1574500005.0
2007-09-21 14:03:00,2.0153,2.0153,2.01475,2.01485,887700006.0
2007-09-21 14:04:00,2.0148,2.01485,2.0143,2.0144,1570699997.0
2007-09-21 14:05:00,2.01435,2.01475,2.01435,2.0146,1718400002.0
2007-09-21 14:06:00,2.0146,2.0147,2.01435,2.0146,1192300001.0
2007-09-21 14:07:00,2.0146,2.0146,2.0144,2.0145,1736100004.0
2007-09-21 14:08:00,2.0145,2.0145,2.01425,2.0143,1890500010.0
2007-09-21 14:09:00,2.0144,2.0145,2.0143,2.0145,1497000005.0
2007-09-21 14:10:00,2.0144,2.0146,2.0144,2.0145,1764000004.0
2007-09-21 14:11:00,2.0146,2.0146,2.01445,2.0146,1764000004.0
2007-09-21 14:12:00,2.0146,2.0153,2.0146,2.0151,1067299987.0
2007-09-21 14:13:00,2.0152,2.0154,2.01515,2.0152,1067299987.0
2007-09-21 14:14:00,2.0152,2.0153,2.0147,2.0147,1602900003.0
2007-09-21 14:15:00,2.0147,2.0148,2.0145,2.0147,1057700005.0
2007-09-21 14:16:00,2.01475,2.0148,2.0147,2.0147,1778800002.0
2007-09-21 14:17:00,2.0147,2.015,2.0147,2.0149,1909600004.0
2007-09-21 14:18:00,2.0149,2.0149,2.0145,2.0145,1903800011.0
2007-09-21 14:19:00,2.0142,2.0143,2.0139,2.0141,1903800011.0
2007-09-21 14:20:00,2.0142,2.0146,2.0142,2.0144,1903800011.0
2007-09-21 14:21:00,2.0144,2.0146,2.01435,2.0145,1903800011.0
2007-09-21 14:22:00,2.0146,2.0146,2.0143,2.0143,1654000005.0
2007-09-21 14:23:00,2.0143,2.0144,2.0142,2.0143,1654000005.0
2007-09-21 14:24:00,2.0143,2.0147,2.0143,2.0146,847799996.0
2007-09-21 14:25:00,2.0147,2.015,2.0147,2.0148,1189200011.0
2007-09-21 14:26:00,2.01475,2.0149,2.0147,2.0147,1189200011.0
2007-09-21 14:27:00,2.0147,2.0151,2.0146,2.015,1082700009.0
2007-09-21 14:28:00,2.0151,2.0155,2.0151,2.0153,1082700009.0
2007-09-21 14:29:00,2.0152,2.0154,2.015,2.0153,1082700009.0
2007-09-21 14:30:00,2.0152,2.0152,2.0146,2.0147,1082700009.0
2007-09-21 14:31:00,2.0149,2.0154,2.0149,2.0151,1082700009.0
2007-09-21 14:32:00,2.015,2.0151,2.0149,2.0151,1082700009.0
2007-09-21 14:33:00,2.01505,2.0153,2.01495,2.0151,1082700009.0
2007-09-21 14:34:00,2.0151,2.0151,2.01505,2.0151,331600000.0
2007-09-21 14:35:00,2.0149,2.0152,2.0149,2.0152,1392100004.0
2007-09-21 14:36:00,2.01525,2.0155,2.0152,2.01545,1392100004.0
2007-09-21 14:37:00,2.01545,2.0158,2.01545,2.0157,1322700005.0
2007-09-21 14:38:00,2.0157,2.0163,2.0157,2.0162,1815100023.0
2007-09-21 14:39:00,2.01615,2.0163,2.01585,2.0159,1956999997.0
2007-09-21 14:40:00,2.0159,2.016,2.0158,2.01585,1164899990.0
2007-09-21 14:41:00,2.0158,2.0158,2.01545,2.0156,1093100004.0
2007-09-21 14:42:00,2.01565,2.0158,2.0156,2.01575,613700001.0
2007-09-21 14:43:00,2.0158,2.016,2.0157,2.0159,884500001.0
2007-09-21 14:44:00,2.0159,2.0162,2.0159,2.01615,819300010.0
2007-09-21 14:45:00,2.0161,2.0163,2.016,2.0163,946400003.0
2007-09-21 14:46:00,2.0163,2.0163,2.016,2.016,461299997.0
2007-09-21 14:47:00,2.016,2.0164,2.016,2.01625,1034900000.0
2007-09-21 14:48:00,2.01625,2.01635,2.01605,2.01605,883600005.0
2007-09-21 14:49:00,2.01605,2.0164,2.01605,2.0164,555000003.0
2007-09-21 14:50:00,2.0164,2.0165,2.01565,2.0157,779799994.0
2007-09-21 14:51:00,2.0157,2.01585,2.0153,2.0158,895999995.0
2007-09-21 14:52:00,2.0158,2.016,2.0156,2.0158,960697456.0
2007-09-21 14:53:00,2.01585,2.016,2.01545,2.0155,960697456.0
2007-09-21 14:54:00,2.0155,2.0156,2.01525,2.0154,685300013.0
2007-09-21 14:55:00,2.0154,2.01555,2.0148,2.0152,1040079991.0
2007-09-21 14:56:00,2.0151,2.0152,2.01475,2.015,551799998.0
2007-09-21 14:57:00,2.015,2.0152,2.015,2.0151,372299999.0
2007-09-21 14:58:00,2.0151,2.0152,2.01495,2.015,653999996.0
2007-09-21 14:59:00,2.015,2.0152,2.0149,2.01515,1341699985.0
2007-09-21 15:00:00,2.01515,2.0152,2.01495,2.01515,531100002.0
2007-09-21 15:01:00,2.01515,2.0152,2.0148,2.015,610499999.0
2007-09-21 15:02:00,2.0151,2.0155,2.01505,2.01525,1470300002.0
2007-09-21 15:03:00,2.0153,2.0156,2.0152,2.0153,859900006.0
2007-09-21 15:04:00,2.0154,2.0154,2.0152,2.0152,1044500004.0
2007-09-21 15:05:00,2.0152,2.01525,2.01505,2.01515,865500000.0
2007-09-21 15:06:00,2.0151,2.0155,2.01495,2.0153,1289600006.0
2007-09-21 15:07:00,2.0153,2.0154,2.0153,2.0154,888299994.0
2007-09-21 15:08:00,2.0154,2.0155,2.0152,2.0155,1128199997.0
2007-09-21 15:09:00,2.0156,2.0161,2.01545,2.0161,1281300009.0
2007-09-21 15:10:00,2.0161,2.0161,2.0158,2.016,944699998.0
2007-09-21 15:11:00,2.016,2.0161,2.0156,2.0157,1323499997.0
2007-09-21 15:12:00,2.0157,2.0164,2.0157,2.0163,616200001.0
2007-09-21 15:13:00,2.0163,2.0167,2.01625,2.0164,526659997.0
2007-09-21 15:14:00,2.0164,2.0172,2.0164,2.017,1794899990.0
2007-09-21 15:15:00,2.017,2.0175,2.017,2.01715,1353160004.0
2007-09-21 15:16:00,2.01715,2.0178,2.017,2.0176,2021999997.0
2007-09-21 15:17:00,2.0176,2.01805,2.0174,2.01805,1187060001.0
2007-09-21 15:18:00,2.01805,2.0187,2.0179,2.0186,1630600004.0
2007-09-21 15:19:00,2.0186,2.0186,2.01775,2.0182,1653099993.0
2007-09-21 15:20:00,2.018,2.0187,2.0179,2.0183,1577800004.0
2007-09-21 15:21:00,2.01835,2.0185,2.01825,2.0183,1577800004.0
2007-09-21 15:22:00,2.0183,2.0185,2.0182,2.0184,587700002.0
2007-09-21 15:23:00,2.0184,2.0185,2.0183,2.01835,228779350.0
2007-09-21 15:24:00,2.0184,2.0185,2.0183,2.0184,412699997.0
2007-09-21 15:25:00,2.0184,2.0187,2.0183,2.0186,827999999.0
2007-09-21 15:26:00,2.0186,2.0188,2.01845,2.0187,811700001.0
2007-09-21 15:27:00,2.0187,2.019,2.0187,2.0189,1395200002.0
2007-09-21 15:28:00,2.0188,2.0191,2.01865,2.0188,1433249991.0
2007-09-21 15:29:00,2.01875,2.0194,2.0187,2.0193,1101899998.0
2007-09-21 15:30:00,2.0193,2.0193,2.0186,2.0188,1055499994.0
2007-09-21 15:31:00,2.01875,2.0188,2.01855,2.0187,919900001.0
2007-09-21 15:32:00,2.0187,2.0195,2.0187,2.01935,2079759997.0
2007-09-21 15:33:00,2.01935,2.0194,2.01875,2.0188,1715200021.0
2007-09-21 15:34:00,2.0188,2.0189,2.0186,2.0186,1441700004.0
2007-09-21 15:35:00,2.01855,2.019,2.0185,2.0188,1434899994.0
2007-09-21 15:36:00,2.0188,2.01885,2.0184,2.01855,1166500008.0
2007-09-21 15:37:00,2.0186,2.01865,2.0182,2.01835,378500001.0
2007-09-21 15:38:00,2.01835,2.0185,2.0182,2.0185,699200002.0
2007-09-21 15:39:00,2.0185,2.01875,2.0185,2.01875,586700001.0
2007-09-21 15:40:00,2.01875,2.0189,2.0186,2.01885,939600000.0
2007-09-21 15:41:00,2.0188,2.019,2.0187,2.0188,1397199985.0
2007-09-21 15:42:00,2.0188,2.01885,2.01865,2.0187,809799998.0
2007-09-21 15:43:00,2.0187,2.01875,2.0184,2.01845,840199998.0
2007-09-21 15:44:00,2.0185,2.0187,2.01845,2.0186,1291000002.0
2007-09-21 15:45:00,2.0186,2.0191,2.01855,2.019,1507299999.0
2007-09-21 15:46:00,2.01895,2.01935,2.0189,2.0192,1143900002.0
2007-09-21 15:47:00,2.0192,2.0196,2.0192,2.0195,1615750004.0
2007-09-21 15:48:00,2.0195,2.0195,2.01915,2.0193,1030299998.0
2007-09-21 15:49:00,2.0193,2.01935,2.0188,2.0189,1649000000.0
2007-09-21 15:50:00,2.0189,2.0189,2.0187,2.0188,1017299992.0
2007-09-21 15:51:00,2.0188,2.0188,2.0185,2.01855,844700003.0
2007-09-21 15:52:00,2.01865,2.01885,2.0186,2.0188,1527200002.0
2007-09-21 15:53:00,2.0187,2.01875,2.0185,2.0187,718699996.0
2007-09-21 15:54:00,2.0187,2.0189,2.0186,2.0187,505400009.0
2007-09-21 15:55:00,2.0186,2.01875,2.01835,2.0184,776500001.0
2007-09-21 15:56:00,2.0184,2.01855,2.0181,2.0182,1183300000.0
2007-09-21 15:57:00,2.01815,2.0182,2.0179,2.0179,760299998.0
2007-09-21 15:58:00,2.0179,2.01795,2.01765,2.01775,1183483199.0
2007-09-21 15:59:00,2.01775,2.01785,2.01765,2.01765,825300006.0
2007-09-21 16:00:00,2.01765,2.01805,2.01755,2.01805,498600000.0
2007-09-21 16:01:00,2.01805,2.0182,2.018,2.01805,742100005.0
2007-09-21 16:02:00,2.01805,2.0182,2.018,2.0181,1081799998.0
2007-09-21 16:03:00,2.0181,2.0181,2.01785,2.01795,897000001.0
2007-09-21 16:04:00,2.01795,2.0186,2.01785,2.0185,2142000005.0
2007-09-21 16:05:00,2.0185,2.01865,2.0184,2.01855,880699999.0
2007-09-21 16:06:00,2.01855,2.01855,2.01835,2.01845,1075500005.0
2007-09-21 16:07:00,2.01845,2.01875,2.0183,2.0186,773199999.0
2007-09-21 16:08:00,2.0186,2.0186,2.018,2.0181,1180400008.0
2007-09-21 16:09:00,2.0181,2.01835,2.0181,2.01825,363400002.0
2007-09-21 16:10:00,2.01825,2.019,2.01825,2.019,1526000004.0
2007-09-21 16:11:00,2.0189,2.019,2.0187,2.0189,1260900014.0
2007-09-21 16:12:00,2.0189,2.01905,2.01875,2.01905,1260900014.0
2007-09-21 16:13:00,2.01905,2.0194,2.01905,2.0194,1257399985.0
2007-09-21 16:14:00,2.0194,2.0194,2.0191,2.0192,1295699999.0
2007-09-21 16:15:00,2.0192,2.0192,2.019,2.019,369400000.0
2007-09-21 16:16:00,2.019,2.0191,2.01885,2.019,190500001.0
2007-09-21 16:17:00,2.019,2.0193,2.019,2.01925,734800001.0
2007-09-21 16:18:00,2.01915,2.0192,2.0188,2.01885,742799997.0
2007-09-21 16:19:00,2.01885,2.01895,2.01835,2.0185,519600000.0
2007-09-21 16:20:00,2.0185,2.0186,2.01835,2.01845,444100001.0
2007-09-21 16:21:00,2.0185,2.01865,2.01835,2.01865,627892949.0
2007-09-21 16:22:00,2.0187,2.01875,2.01845,2.01855,1091199990.0
2007-09-21 16:23:00,2.01855,2.01885,2.0185,2.0186,453890698.0
2007-09-21 16:24:00,2.01865,2.01875,2.0185,2.01865,548200001.0
2007-09-21 16:25:00,2.01865,2.01865,2.0185,2.01855,76300000.0
2007-09-21 16:26:00,2.01855,2.01855,2.0184,2.0184,370699999.0
2007-09-21 16:27:00,2.0184,2.0186,2.0184,2.0185,413800001.0
2007-09-21 16:28:00,2.0185,2.0187,2.01835,2.0187,330899998.0
2007-09-21 16:29:00,2.0187,2.0187,2.0186,2.01865,144900000.0
2007-09-21 16:30:00,2.01865,2.01875,2.0184,2.0187,669597602.0
2007-09-21 16:31:00,2.0187,2.01875,2.01835,2.0184,236500000.0
2007-09-21 16:32:00,2.0184,2.0188,2.01835,2.01875,615999997.0
2007-09-21 16:33:00,2.01875,2.0188,2.0187,2.01875,133300000.0
2007-09-21 16:34:00,2.01875,2.0189,2.01875,2.0189,175099996.0
2007-09-21 16:35:00,2.0189,2.0189,2.0188,2.0188,273799999.0
2007-09-21 16:36:00,2.0188,2.0189,2.0186,2.0188,363100000.0
2007-09-21 16:37:00,2.0188,2.0188,2.01845,2.01855,675499997.0
2007-09-21 16:38:00,2.0185,2.0185,2.01825,2.0184,439600001.0
2007-09-21 16:39:00,2.0184,2.0185,2.0183,2.01835,461800002.0
2007-09-21 16:40:00,2.01835,2.0184,2.0182,2.0182,180800000.0
2007-09-21 16:41:00,2.0182,2.0184,2.0182,2.0184,328050001.0
2007-09-21 16:42:00,2.0184,2.01845,2.01835,2.01845,193000000.0
2007-09-21 16:43:00,2.01845,2.01855,2.01835,2.01835,317799990.0
2007-09-21 16:44:00,2.01835,2.01875,2.0183,2.01875,847900003.0
2007-09-21 16:45:00,2.01875,2.019,2.0187,2.019,1389799969.0
2007-09-21 16:46:00,2.019,2.0191,2.0189,2.019,579700000.0
2007-09-21 16:47:00,2.01905,2.0197,2.019,2.0194,744900001.0
2007-09-21 16:48:00,2.0194,2.0197,2.01935,2.0197,987600001.0
2007-09-21 16:49:00,2.0197,2.0197,2.01935,2.01935,475300001.0
2007-09-21 16:50:00,2.01935,2.01945,2.0192,2.0193,639400001.0
2007-09-21 16:51:00,2.0193,2.01945,2.01925,2.01945,1065200005.0
2007-09-21 16:52:00,2.01935,2.01955,2.01935,2.0195,313500000.0
2007-09-21 16:53:00,2.0195,2.0196,2.01945,2.0196,545200004.0
2007-09-21 16:54:00,2.0196,2.0197,2.0194,2.01965,199484700.0
2007-09-21 16:55:00,2.01965,2.0199,2.0195,2.0195,627592346.0
2007-09-21 16:56:00,2.01955,2.0199,2.0195,2.01985,411100001.0
2007-09-21 16:57:00,2.0199,2.0199,2.0197,2.0198,350900000.0
2007-09-21 16:58:00,2.0198,2.0202,2.01975,2.0202,915524995.0
2007-09-21 16:59:00,2.02015,2.0207,2.02015,2.02045,1464910001.0
2007-09-21 17:00:00,2.0205,2.0206,2.02,2.0204,1942900008.0
2007-09-21 17:01:00,2.0204,2.0206,2.0203,2.0205,2063000005.0
2007-09-21 17:02:00,2.0205,2.0205,2.02035,2.0204,1444299999.0
2007-09-21 17:03:00,2.0204,2.0204,2.0201,2.0202,1659799985.0
2007-09-21 17:04:00,2.0202,2.0202,2.0198,2.02,1688755013.0
2007-09-21 17:05:00,2.02,2.0201,2.01985,2.02005,870000008.0
2007-09-21 17:06:00,2.02005,2.0201,2.0198,2.0199,1303900002.0
2007-09-21 17:07:00,2.0199,2.0203,2.0199,2.0202,1836999992.0
2007-09-21 17:08:00,2.0202,2.0203,2.02005,2.02015,1340200003.0
2007-09-21 17:09:00,2.0201,2.0202,2.0201,2.0202,1029000000.0
2007-09-21 17:10:00,2.02015,2.02025,2.0201,2.0201,1111499998.0
2007-09-21 17:11:00,2.0201,2.0203,2.0201,2.0202,914799993.0
2007-09-21 17:12:00,2.0202,2.0203,2.02015,2.0202,760800001.0
2007-09-21 17:13:00,2.0202,2.0202,2.0202,2.0202,344500000.0
2007-09-21 17:14:00,2.0202,2.0205,2.0202,2.0204,1001000009.0
2007-09-21 17:15:00,2.0204,2.0204,2.0203,2.0203,180300000.0
2007-09-21 17:16:00,2.0203,2.0203,2.02005,2.0202,622699998.0
2007-09-21 17:17:00,2.0202,2.0205,2.02005,2.02045,367800003.0
2007-09-21 17:18:00,2.0204,2.0208,2.0204,2.0207,1046600004.0
2007-09-21 17:19:00,2.0207,2.02075,2.01975,2.0198,1675400004.0
2007-09-21 17:20:00,2.0198,2.02005,2.0195,2.02,1649100001.0
2007-09-21 17:21:00,2.01995,2.02,2.0198,2.01995,652999998.0
2007-09-21 17:22:00,2.01995,2.0207,2.01995,2.0204,1099049997.0
2007-09-21 17:23:00,2.0204,2.0206,2.02015,2.02035,1347999993.0
2007-09-21 17:24:00,2.02035,2.02135,2.02035,2.02095,1943199999.0
2007-09-21 17:25:00,2.02095,2.0212,2.0208,2.0209,505100000.0
2007-09-21 17:26:00,2.02095,2.02095,2.0205,2.0206,860100002.0
2007-09-21 17:27:00,2.0207,2.0207,2.02005,2.0201,1330900009.0
2007-09-21 17:28:00,2.0201,2.0205,2.02005,2.0202,829500001.0
2007-09-21 17:29:00,2.0202,2.0207,2.02015,2.0205,1454500000.0
2007-09-21 17:30:00,2.0205,2.0206,2.02045,2.02045,1372300001.0
2007-09-21 17:31:00,2.0204,2.0206,2.02025,2.02045,685100001.0
2007-09-21 17:32:00,2.02045,2.02055,2.0204,2.0205,1042300006.0
2007-09-21 17:33:00,2.0205,2.02065,2.02045,2.02055,1018100002.0
2007-09-21 17:34:00,2.0206,2.021,2.0206,2.0208,1913800002.0
2007-09-21 17:35:00,2.0209,2.0209,2.0205,2.0205,1913800002.0
2007-09-21 17:36:00,2.0205,2.0207,2.0204,2.0207,1889399999.0
2007-09-21 17:37:00,2.0207,2.0209,2.0207,2.0207,1268599990.0
2007-09-21 17:38:00,2.0207,2.0208,2.0204,2.0208,1854200003.0
2007-09-21 17:39:00,2.0207,2.0208,2.0206,2.0206,1854200003.0
2007-09-21 17:40:00,2.0208,2.0208,2.0203,2.0205,1854200003.0
2007-09-21 17:41:00,2.0203,2.0204,2.0203,2.0204,1856699985.0
2007-09-21 17:42:00,2.02045,2.0205,2.02025,2.0205,1856699985.0
2007-09-21 17:43:00,2.0205,2.0205,2.0204,2.02045,1507899989.0
2007-09-21 17:44:00,2.02045,2.0205,2.02025,2.0203,473500001.0
2007-09-21 17:45:00,2.0204,2.0208,2.0202,2.0207,883600005.0
2007-09-21 17:46:00,2.0208,2.02085,2.02075,2.0208,883600005.0
2007-09-21 17:47:00,2.0208,2.0208,2.02065,2.02065,532999997.0
2007-09-21 17:48:00,2.0208,2.0208,2.0207,2.0208,650700000.0
2007-09-21 17:49:00,2.0209,2.0211,2.0206,2.0207,650700000.0
2007-09-21 17:50:00,2.0208,2.0208,2.0205,2.0206,650700000.0
2007-09-21 17:51:00,2.02065,2.0207,2.02055,2.0206,650700000.0
2007-09-21 17:52:00,2.0206,2.0207,2.02055,2.02065,590900001.0
2007-09-21 17:53:00,2.0207,2.0207,2.0204,2.02055,843900004.0
2007-09-21 17:54:00,2.02055,2.0206,2.02045,2.0206,799799997.0
2007-09-21 17:55:00,2.0206,2.0206,2.0203,2.0205,1061699994.0
2007-09-21 17:56:00,2.0205,2.0205,2.02045,2.0205,881999996.0
2007-09-21 17:57:00,2.0205,2.0207,2.02035,2.02035,440799996.0
2007-09-21 17:58:00,2.02035,2.02075,2.02035,2.02055,620999998.0
2007-09-21 17:59:00,2.0206,2.0207,2.0204,2.02065,820700005.0
2007-09-21 18:00:00,2.0206,2.0206,2.0205,2.02055,885599992.0
2007-09-21 18:01:00,2.02055,2.0207,2.02055,2.0206,844000004.0
2007-09-21 18:02:00,2.0206,2.0206,2.0205,2.0205,815000000.0
2007-09-21 18:03:00,2.0205,2.0207,2.02045,2.0206,995100002.0
2007-09-21 18:04:00,2.0206,2.0207,2.02055,2.02055,1036300001.0
2007-09-21 18:05:00,2.0206,2.0207,2.0205,2.02055,484199994.0
2007-09-21 18:06:00,2.02055,2.0206,2.0205,2.0206,200099998.0
2007-09-21 18:07:00,2.0206,2.0206,2.02045,2.02045,835900005.0
2007-09-21 18:08:00,2.0205,2.0207,2.02045,2.0206,1410700007.0
2007-09-21 18:09:00,2.0206,2.0206,2.0205,2.0205,191700001.0
2007-09-21 18:10:00,2.0205,2.02055,2.02045,2.0205,1169999991.0
2007-09-21 18:11:00,2.02045,2.0205,2.02035,2.02045,578900000.0
2007-09-21 18:12:00,2.02045,2.0205,2.0204,2.0205,161300000.0
2007-09-21 18:13:00,2.0205,2.0205,2.0204,2.0205,346999999.0
2007-09-21 18:14:00,2.0205,2.0206,2.02045,2.0206,598400003.0
2007-09-21 18:15:00,2.02055,2.0206,2.0205,2.0205,1070800006.0
2007-09-21 18:16:00,2.0205,2.0205,2.0203,2.0204,1850700001.0
2007-09-21 18:17:00,2.0204,2.0204,2.01975,2.0199,1570000002.0
2007-09-21 18:18:00,2.0199,2.02,2.0199,2.02,1100239996.0
2007-09-21 18:19:00,2.02,2.02015,2.02,2.0201,1355100003.0
2007-09-21 18:20:00,2.0201,2.0201,2.01995,2.01995,923100001.0
2007-09-21 18:21:00,2.02,2.0201,2.01985,2.0199,1571699997.0
2007-09-21 18:22:00,2.0199,2.0199,2.0198,2.0198,551099995.0
2007-09-21 18:23:00,2.0198,2.0198,2.0196,2.0198,1629400000.0
2007-09-21 18:24:00,2.0198,2.0198,2.01955,2.0196,1512900000.0
2007-09-21 18:25:00,2.0196,2.01965,2.01935,2.01945,834200002.0
2007-09-21 18:26:00,2.01945,2.0195,2.0194,2.0194,485599997.0
2007-09-21 18:27:00,2.01935,2.0194,2.0193,2.0194,657199991.0
2007-09-21 18:28:00,2.0194,2.01945,2.0194,2.0194,431600001.0
2007-09-21 18:29:00,2.0193,2.0195,2.0193,2.0195,1350199996.0
2007-09-21 18:30:00,2.0195,2.01965,2.01945,2.0195,519900001.0
2007-09-21 18:31:00,2.01955,2.01955,2.01915,2.0192,818500001.0
2007-09-21 18:32:00,2.01915,2.01925,2.01885,2.0191,1094800004.0
2007-09-21 18:33:00,2.01915,2.0193,2.01905,2.01915,926059997.0
2007-09-21 18:34:00,2.01915,2.01935,2.01905,2.01925,1515500008.0
2007-09-21 18:35:00,2.0193,2.0195,2.0192,2.01925,1361900003.0
2007-09-21 18:36:00,2.0193,2.01935,2.019,2.019,1920399992.0
2007-09-21 18:37:00,2.019,2.019,2.01835,2.0184,981899997.0
2007-09-21 18:38:00,2.0184,2.0186,2.01835,2.0186,391299999.0
2007-09-21 18:39:00,2.0186,2.0188,2.0185,2.0185,420350002.0
2007-09-21 18:40:00,2.0185,2.0188,2.0183,2.0188,1805799995.0
2007-09-21 18:41:00,2.0188,2.0191,2.0187,2.0191,1117299998.0
2007-09-21 18:42:00,2.0191,2.0194,2.0191,2.0193,573700001.0
2007-09-21 18:43:00,2.0193,2.0193,2.01915,2.01915,452600004.0
2007-09-21 18:44:00,2.0192,2.0192,2.0189,2.01895,434900003.0
2007-09-21 18:45:00,2.019,2.0191,2.019,2.0191,540900001.0
2007-09-21 18:46:00,2.0191,2.0196,2.01905,2.0193,584100006.0
2007-09-21 18:47:00,2.019,2.0191,2.0184,2.0186,1775499985.0
2007-09-21 18:48:00,2.01855,2.0189,2.01845,2.01865,1775499985.0
2007-09-21 18:49:00,2.01865,2.019,2.01865,2.019,1731999990.0
2007-09-21 18:50:00,2.019,2.0192,2.019,2.0191,855600003.0
2007-09-21 18:51:00,2.0191,2.0193,2.01905,2.01915,742299994.0
2007-09-21 18:52:00,2.0191,2.01915,2.019,2.019,676199988.0
2007-09-21 18:53:00,2.01905,2.01905,2.0186,2.0186,700500000.0
2007-09-21 18:54:00,2.0186,2.01875,2.01855,2.01875,833400004.0
2007-09-21 18:55:00,2.0188,2.01905,2.0188,2.019,1366399989.0
2007-09-21 18:56:00,2.0192,2.0198,2.0192,2.0195,1289999999.0
2007-09-21 18:57:00,2.0195,2.0195,2.0191,2.0193,692599998.0
2007-09-21 18:58:00,2.0194,2.0194,2.01925,2.01935,692599998.0
2007-09-21 18:59:00,2.0194,2.0194,2.0191,2.0191,1484500004.0
2007-09-21 19:00:00,2.0191,2.0192,2.019,2.01915,1959700002.0
2007-09-21 19:01:00,2.01915,2.0194,2.01915,2.0194,581799999.0
2007-09-21 19:02:00,2.0194,2.01955,2.0192,2.0192,664099996.0
2007-09-21 19:03:00,2.0194,2.0194,2.01885,2.01895,1137300012.0
2007-09-21 19:04:00,2.01885,2.019,2.01885,2.0189,383699998.0
2007-09-21 19:05:00,2.0189,2.0193,2.01865,2.0191,1368199996.0
2007-09-21 19:06:00,2.0191,2.0193,2.0191,2.0192,1348699993.0
2007-09-21 19:07:00,2.0192,2.0193,2.01915,2.01925,1486099989.0
2007-09-21 19:08:00,2.0192,2.0193,2.0188,2.01895,1885300000.0
2007-09-21 19:09:00,2.019,2.0191,2.0188,2.0189,455800005.0
2007-09-21 19:10:00,2.0189,2.0191,2.0189,2.019,650799999.0
2007-09-21 19:11:00,2.019,2.019,2.019,2.019,144800002.0
2007-09-21 19:12:00,2.019,2.019,2.019,2.019,435400008.0
2007-09-21 19:13:00,2.019,2.019,2.019,2.019,40000000.0
2007-09-21 19:14:00,2.01895,2.019,2.01895,2.01895,305299999.0
2007-09-21 19:15:00,2.019,2.019,2.019,2.019,61300000.0
2007-09-21 19:16:00,2.01905,2.01905,2.019,2.01905,144900000.0
2007-09-21 19:17:00,2.01905,2.01905,2.019,2.019,681599999.0
2007-09-21 19:18:00,2.019,2.0191,2.019,2.019,217299999.0
2007-09-21 19:19:00,2.019,2.0194,2.019,2.01935,519800001.0
2007-09-21 19:20:00,2.01935,2.0194,2.0193,2.0193,562900006.0
2007-09-21 19:21:00,2.0193,2.0195,2.0193,2.0193,689299996.0
2007-09-21 19:22:00,2.0193,2.0193,2.01925,2.01925,233299999.0
2007-09-21 19:23:00,2.0192,2.01925,2.0192,2.01925,67300001.0
2007-09-21 19:24:00,2.01925,2.01925,2.01915,2.01925,306100000.0
2007-09-21 19:25:00,2.01925,2.0193,2.01925,2.0193,59900000.0
2007-09-21 19:26:00,2.0193,2.0194,2.0192,2.0193,434100002.0
2007-09-21 19:27:00,2.0193,2.0194,2.0193,2.0193,56700000.0
2007-09-21 19:28:00,2.0194,2.0195,2.0193,2.0193,1341900004.0
2007-09-21 19:29:00,2.0193,2.0195,2.01925,2.01925,257599999.0
2007-09-21 19:30:00,2.0193,2.0193,2.01925,2.0193,146999999.0
2007-09-21 19:31:00,2.0193,2.0193,2.0193,2.0193,466799979.0
2007-09-21 19:32:00,2.0193,2.0193,2.0193,2.0193,93999997.0
2007-09-21 19:33:00,2.0193,2.0193,2.01915,2.01915,185599997.0
2007-09-21 19:34:00,2.0192,2.0192,2.01915,2.01915,63300000.0
2007-09-21 19:35:00,2.0192,2.0192,2.0192,2.0192,107700000.0
2007-09-21 19:36:00,2.0192,2.0192,2.0191,2.0192,320799998.0
2007-09-21 19:37:00,2.0191,2.0191,2.0191,2.0191,434599991.0
2007-09-21 19:38:00,2.0191,2.0191,2.0191,2.0191,256400001.0
2007-09-21 19:39:00,2.0191,2.0194,2.019,2.0194,1131399991.0
2007-09-21 19:40:00,2.0194,2.0196,2.0194,2.0196,272600000.0
2007-09-21 19:41:00,2.0197,2.0197,2.0195,2.0195,172100000.0
2007-09-21 19:42:00,2.0195,2.0195,2.0193,2.0194,374700005.0
2007-09-21 19:43:00,2.0194,2.0194,2.0194,2.0194,467099999.0
2007-09-21 19:44:00,2.0194,2.0194,2.0193,2.0193,761400003.0
2007-09-21 19:45:00,2.0193,2.0194,2.0193,2.0193,187800000.0
2007-09-21 19:46:00,2.0193,2.0193,2.0191,2.0191,783200006.0
2007-09-21 19:47:00,2.0191,2.0192,2.0191,2.0191,993399992.0
2007-09-21 19:48:00,2.0191,2.0192,2.019,2.019,659399999.0
2007-09-21 19:49:00,2.019,2.0191,2.019,2.0191,731600011.0
2007-09-21 19:50:00,2.0191,2.0191,2.01895,2.01895,269900000.0
2007-09-21 19:51:00,2.019,2.019,2.01895,2.019,252199998.0
2007-09-21 19:52:00,2.019,2.0191,2.01895,2.019,423800002.0
2007-09-21 19:53:00,2.019,2.0192,2.019,2.0191,183500000.0
2007-09-21 19:54:00,2.0191,2.0192,2.0191,2.0191,177999999.0
2007-09-21 19:55:00,2.0191,2.0191,2.0187,2.0191,1396200004.0
2007-09-21 19:56:00,2.0191,2.0193,2.0191,2.0193,180299998.0
2007-09-21 19:57:00,2.0192,2.0192,2.0191,2.0192,535299997.0
2007-09-21 19:58:00,2.0192,2.0192,2.019,2.0191,396899998.0
2007-09-21 19:59:00,2.019,2.0192,2.019,2.019,822499994.0
2007-09-21 20:00:00,2.019,2.019,2.0188,2.0189,1080500006.0
2007-09-21 20:01:00,2.0189,2.019,2.0189,2.019,291600000.0
2007-09-21 20:02:00,2.019,2.0197,2.019,2.0195,2050500003.0
2007-09-21 20:03:00,2.0196,2.0199,2.0195,2.0195,1622600003.0
2007-09-21 20:04:00,2.01955,2.0196,2.0194,2.01945,1113700002.0
2007-09-21 20:05:00,2.01945,2.0196,2.0192,2.0193,1202299997.0
2007-09-21 20:06:00,2.0194,2.0196,2.0193,2.0195,653599987.0
2007-09-21 20:07:00,2.0197,2.0197,2.0196,2.0196,4800000.0
2007-09-21 20:08:00,2.0195,2.0195,2.0194,2.0194,280199999.0
2007-09-21 20:09:00,2.0194,2.0194,2.0193,2.0193,376799996.0
2007-09-21 20:10:00,2.0193,2.0193,2.0193,2.0193,90300000.0
2007-09-21 20:11:00,2.0193,2.0193,2.0193,2.0193,54599999.0
2007-09-21 20:12:00,2.0193,2.0193,2.01915,2.01915,183500003.0
2007-09-21 20:13:00,2.0192,2.0192,2.0191,2.01915,485499995.0
2007-09-21 20:14:00,2.0192,2.0197,2.01915,2.0196,667300002.0
2007-09-21 20:15:00,2.0196,2.0196,2.0194,2.0195,323900006.0
2007-09-21 20:16:00,2.0195,2.0196,2.01945,2.0196,630199998.0
2007-09-21 20:17:00,2.0195,2.01965,2.0195,2.0196,134100000.0
2007-09-21 20:18:00,2.0196,2.0198,2.0195,2.0197,210600000.0
2007-09-21 20:19:00,2.0197,2.0198,2.01935,2.0197,1038700001.0
2007-09-21 20:20:00,2.0197,2.0198,2.01955,2.0196,726599999.0
2007-09-21 20:21:00,2.0196,2.01975,2.01955,2.01955,1776299999.0
2007-09-21 20:22:00,2.0196,2.0198,2.01955,2.01975,348600010.0
2007-09-21 20:23:00,2.0198,2.0198,2.0197,2.0197,563960001.0
2007-09-21 20:24:00,2.0197,2.02,2.0197,2.0199,1937500004.0
2007-09-21 20:25:00,2.0199,2.02,2.01985,2.0199,705500008.0
2007-09-21 20:26:00,2.02,2.0202,2.02,2.0202,296700001.0
2007-09-21 20:27:00,2.0201,2.0207,2.0201,2.0207,1218099998.0
2007-09-21 20:28:00,2.0207,2.0208,2.0205,2.0206,904899994.0
2007-09-21 20:29:00,2.0206,2.0206,2.0205,2.0205,1324300008.0
2007-09-21 20:30:00,2.0205,2.0206,2.0205,2.0205,720200003.0
2007-09-21 20:31:00,2.0205,2.0205,2.0204,2.0205,383799999.0
2007-09-21 20:32:00,2.0205,2.0205,2.0204,2.0205,383000003.0
2007-09-21 20:33:00,2.0204,2.0206,2.0202,2.02035,1075000004.0
2007-09-21 20:34:00,2.02035,2.0206,2.0203,2.0204,860100000.0
2007-09-21 20:35:00,2.0203,2.0205,2.0203,2.02045,65499998.0
2007-09-21 20:36:00,2.0205,2.0206,2.0204,2.02055,414000005.0
2007-09-21 20:37:00,2.0205,2.0207,2.0205,2.0206,74700000.0
2007-09-21 20:38:00,2.0206,2.0206,2.0206,2.0206,27600000.0
2007-09-21 20:39:00,2.0206,2.0206,2.0205,2.0205,63600000.0
2007-09-21 20:40:00,2.0205,2.0206,2.0204,2.0205,124999999.0
2007-09-21 20:41:00,2.0205,2.0208,2.0204,2.0206,561299998.0
2007-09-21 20:42:00,2.0207,2.0207,2.0205,2.0205,288800003.0
2007-09-21 20:43:00,2.0205,2.0205,2.0204,2.02045,259999997.0
2007-09-21 20:44:00,2.0205,2.0206,2.0205,2.0206,198300000.0
2007-09-21 20:45:00,2.0206,2.0206,2.0203,2.0203,745899994.0
2007-09-21 20:46:00,2.0203,2.0208,2.0203,2.0207,442400000.0
2007-09-21 20:47:00,2.0207,2.021,2.0207,2.0207,477700003.0
2007-09-21 20:48:00,2.0208,2.0209,2.0204,2.0205,1026500006.0
2007-09-21 20:49:00,2.0205,2.02055,2.0203,2.0205,484899998.0
2007-09-21 20:50:00,2.0205,2.02055,2.0204,2.0205,232899998.0
2007-09-21 20:51:00,2.0205,2.0207,2.0205,2.0205,158899998.0
2007-09-21 20:52:00,2.02055,2.02055,2.0205,2.0205,138000000.0
2007-09-21 20:53:00,2.0205,2.0205,2.0203,2.02035,231500001.0
2007-09-21 20:54:00,2.0203,2.0203,2.02005,2.0201,268599996.0
2007-09-21 20:55:00,2.0201,2.0201,2.0199,2.0199,395599998.0
2007-09-21 20:56:00,2.0199,2.02005,2.0199,2.02,254299999.0
2007-09-21 20:57:00,2.02,2.0201,2.02,2.02005,185100002.0
2007-09-21 20:58:00,2.02,2.02005,2.01995,2.02,129300000.0
2007-09-21 20:59:00,2.02,2.02005,2.0198,2.01995,762199999.0
2007-09-21 21:00:00,2.01985,2.02,2.01985,2.02,313399999.0
2007-09-21 21:01:00,2.02,2.02005,2.02,2.02005,115900001.0
2007-09-21 21:02:00,2.02005,2.02025,2.02005,2.0201,237460000.0
2007-09-21 21:03:00,2.0201,2.0201,2.0198,2.01985,111559999.0
2007-09-21 21:04:00,2.0198,2.0199,2.0198,2.0198,183600000.0
2007-09-21 21:05:00,2.0198,2.01985,2.0198,2.01985,66000000.0
2007-09-21 21:06:00,2.0198,2.0199,2.01975,2.01985,87300000.0
2007-09-21 21:07:00,2.0199,2.02015,2.01985,2.01985,307400000.0
2007-09-21 21:08:00,2.0199,2.02,2.01985,2.02,151900000.0
2007-09-21 21:09:00,2.01995,2.02025,2.0199,2.0201,148700000.0
2007-09-21 21:10:00,2.0201,2.0201,2.0201,2.0201,2000000.0
2007-09-21 21:11:00,2.0201,2.0202,2.0201,2.0202,28400000.0
2007-09-21 21:12:00,2.0202,2.02035,2.02015,2.02015,345200000.0
2007-09-21 21:13:00,2.0203,2.0205,2.0201,2.0203,220600000.0
2007-09-21 21:14:00,2.0203,2.0204,2.0201,2.02015,532699997.0
2007-09-21 21:15:00,2.02015,2.0202,2.02005,2.0201,104600000.0
2007-09-21 21:16:00,2.0201,2.02015,2.0201,2.0201,144700000.0
2007-09-21 21:17:00,2.0201,2.02045,2.0201,2.02045,175000000.0
2007-09-21 21:18:00,2.02045,2.02075,2.02045,2.0207,289300000.0
2007-09-21 21:19:00,2.0207,2.02075,2.0206,2.0206,93600000.0
2007-09-21 21:20:00,2.0206,2.02085,2.02055,2.0206,247499999.0
2007-09-21 21:21:00,2.0206,2.0207,2.0206,2.0207,91500000.0
2007-09-21 21:22:00,2.02065,2.02065,2.0206,2.0206,38900000.0
2007-09-21 21:23:00,2.0206,2.0207,2.0206,2.0206,83100000.0
2007-09-21 21:24:00,2.0206,2.0208,2.0206,2.02065,98200000.0
2007-09-21 21:25:00,2.02065,2.02065,2.0206,2.0206,9500000.0
2007-09-21 21:26:00,2.0206,2.0206,2.02055,2.0206,104900000.0
2007-09-21 21:27:00,2.02065,2.02065,2.02055,2.0206,74100000.0
2007-09-21 21:28:00,2.0206,2.0206,2.0203,2.02055,496000005.0
2007-09-21 21:29:00,2.02045,2.0207,2.02045,2.0206,226299999.0
2007-09-21 21:30:00,2.0206,2.0206,2.02045,2.02055,232399998.0
2007-09-21 21:31:00,2.02055,2.0207,2.0205,2.02065,179599999.0
2007-09-21 21:32:00,2.02065,2.02065,2.0203,2.02055,433100001.0
2007-09-21 21:33:00,2.02055,2.02055,2.0205,2.0205,45500000.0
2007-09-21 21:34:00,2.02045,2.0205,2.0203,2.02045,78400000.0
2007-09-21 21:35:00,2.02045,2.0205,2.0202,2.0203,1093999995.0
2007-09-21 21:36:00,2.0203,2.0203,2.02025,2.02025,238299998.0
2007-09-21 21:37:00,2.0203,2.0203,2.02025,2.02025,40700000.0
2007-09-21 21:38:00,2.0199,2.0201,2.0199,2.0201,512900008.0
2007-09-21 21:39:00,2.0203,2.02045,2.0203,2.02045,37100000.0
2007-09-21 21:40:00,2.0205,2.02055,2.02025,2.0203,106200000.0
2007-09-21 21:41:00,2.0203,2.0204,2.0202,2.0202,636099999.0
2007-09-21 21:42:00,2.0202,2.0204,2.02015,2.02035,369800003.0
2007-09-21 21:43:00,2.02035,2.0205,2.02025,2.02025,156600000.0
2007-09-21 21:44:00,2.02025,2.0203,2.02015,2.0203,82899999.0
2007-09-21 21:45:00,2.0203,2.0204,2.0202,2.0203,256700001.0
2007-09-21 21:46:00,2.0204,2.02055,2.0204,2.02055,60200000.0
2007-09-21 21:47:00,2.02055,2.0206,2.0202,2.02025,337300002.0
2007-09-21 21:48:00,2.0203,2.0204,2.0202,2.0204,167200000.0
2007-09-21 21:49:00,2.0204,2.0204,2.0204,2.0204,32000000.0
2007-09-21 21:50:00,2.0204,2.0204,2.0203,2.0204,113400000.0
2007-09-21 21:51:00,2.0204,2.0205,2.0204,2.0204,222300000.0
2007-09-21 21:52:00,2.0204,2.0205,2.0202,2.0202,1034699997.0
2007-09-21 21:53:00,2.0202,2.02045,2.0202,2.0202,1049100008.0
2007-09-21 21:54:00,2.0202,2.0203,2.0202,2.0202,375899998.0
2007-09-21 21:55:00,2.0202,2.02025,2.0202,2.02025,32100000.0
2007-09-21 21:56:00,2.02015,2.0203,2.02015,2.0202,390500000.0
2007-09-21 21:57:00,2.0202,2.0203,2.02015,2.0203,167300000.0
2007-09-21 21:58:00,2.0202,2.0202,2.02,2.02,804899993.0
2007-09-21 21:59:00,2.02005,2.0202,2.02,2.0202,81799998.0
2007-09-21 22:00:00,2.0201,2.0202,2.0201,2.0202,77100000.0
2007-09-21 22:01:00,2.0202,2.0203,2.02005,2.0203,233600000.0
2007-09-21 22:02:00,2.0203,2.02085,2.0203,2.02085,312800000.0
2007-09-21 22:03:00,2.0208,2.02085,2.02055,2.02055,207700000.0
2007-09-21 22:04:00,2.0206,2.02075,2.02045,2.02045,127500000.0
2007-09-21 22:05:00,2.0205,2.0205,2.0204,2.02045,70800000.0
2007-09-21 22:06:00,2.0204,2.0205,2.0204,2.0205,129199997.0
2007-09-21 22:07:00,2.0205,2.0205,2.02035,2.02045,159299999.0
2007-09-21 22:08:00,2.02033,2.02038,2.02018,2.02027,687799987.0
2007-09-21 22:09:00,2.0205,2.0206,2.0205,2.0205,55200000.0
2007-09-21 22:10:00,2.0205,2.02055,2.0205,2.02055,49800000.0
2007-09-21 22:11:00,2.02055,2.0206,2.02045,2.0206,151200001.0
2007-09-21 22:12:00,2.02035,2.0204,2.02024,2.02025,394700000.0
2007-09-21 22:13:00,2.02055,2.02055,2.02045,2.0205,202800001.0
2007-09-21 22:14:00,2.0206,2.0206,2.02045,2.0205,43300000.0
2007-09-21 22:15:00,2.0206,2.0206,2.0206,2.0206,1000000.0
2007-09-21 22:16:00,2.0205,2.0206,2.0204,2.0204,172899998.0
2007-09-21 22:17:00,2.0204,2.0205,2.0202,2.02035,397300001.0
2007-09-21 22:18:00,2.02035,2.0205,2.0203,2.0204,367359999.0
2007-09-21 22:19:00,2.0204,2.0204,2.0199,2.0199,136119999.0
2007-09-21 22:20:00,2.01995,2.02005,2.0199,2.0199,267699998.0
2007-09-21 22:21:00,2.0199,2.0203,2.0199,2.0201,212700002.0
2007-09-21 22:22:00,2.02005,2.0202,2.01995,2.01995,194899999.0
2007-09-21 22:23:00,2.01995,2.01995,2.0199,2.0199,15800000.0
2007-09-21 22:24:00,2.0198,2.02025,2.0198,2.02005,106300002.0
2007-09-21 22:25:00,2.02005,2.0201,2.02005,2.0201,3100000.0
2007-09-21 22:26:00,2.0201,2.0201,2.0201,2.0201,2400000.0
2007-09-21 22:27:00,2.0201,2.0201,2.02005,2.0201,6400000.0
2007-09-21 22:28:00,2.0201,2.02015,2.02005,2.02015,38500000.0
2007-09-21 22:29:00,2.0201,2.0201,2.0201,2.0201,38600000.0
2007-09-21 22:30:00,2.0201,2.0201,2.02,2.02,99700000.0
2007-09-21 22:31:00,2.02,2.02,2.01995,2.01995,88300001.0
2007-09-21 22:32:00,2.02,2.0201,2.02,2.02,45400000.0
2007-09-21 22:33:00,2.02,2.02,2.02,2.02,13600000.0
2007-09-21 22:34:00,2.0196,2.01962,2.01947,2.0195,595600006.0
2007-09-21 22:35:00,2.02,2.0202,2.0199,2.0202,243499997.0
2007-09-21 22:36:00,2.01975,2.01983,2.0197,2.01983,424800000.0
2007-09-21 22:37:00,2.0203,2.0203,2.02,2.02,28699999.0
2007-09-21 22:38:00,2.0203,2.0203,2.0203,2.0203,1200000.0
2007-09-21 22:39:00,2.0203,2.0203,2.0203,2.0203,2400000.0
2007-09-21 22:40:00,2.0203,2.0203,2.02,2.0201,323599998.0
2007-09-21 22:41:00,2.0202,2.0205,2.0202,2.02045,177500000.0
2007-09-21 22:42:00,2.0204,2.02045,2.02025,2.0203,471800002.0
2007-09-21 22:43:00,2.0203,2.0204,2.0201,2.0201,98100000.0
2007-09-21 22:44:00,2.02,2.0204,2.0199,2.0201,321500006.0
2007-09-21 22:45:00,2.0201,2.02015,2.0201,2.0201,86400000.0
2007-09-21 22:46:00,2.02015,2.02035,2.0201,2.02035,21200000.0
2007-09-21 22:47:00,2.02035,2.02035,2.02015,2.0203,29900000.0
2007-09-21 22:48:00,2.0201,2.02045,2.0201,2.02035,56500000.0
2007-09-21 22:49:00,2.02035,2.0205,2.02035,2.0205,38800000.0
2007-09-21 22:50:00,2.0205,2.0205,2.0202,2.02035,81900000.0
2007-09-21 22:51:00,2.02018,2.02023,2.01999,2.02012,49200000.0
2007-09-21 22:52:00,2.0203,2.0204,2.0203,2.0203,9000000.0
2007-09-21 22:53:00,2.0204,2.0204,2.0204,2.0204,1000000.0
2007-09-21 22:54:00,2.0204,2.0204,2.0204,2.0204,4000000.0
2007-09-21 22:55:00,2.0204,2.0204,2.0204,2.0204,36400000.0
2007-09-21 22:56:00,2.0204,2.0205,2.0203,2.0204,34800000.0
2007-09-21 22:57:00,2.02035,2.02035,2.02025,2.0203,25200000.0
2007-09-21 22:58:00,2.0203,2.02035,2.0202,2.0202,138400000.0
2007-09-21 22:59:00,2.0203,2.0204,2.02,2.02,85600000.0
2007-09-24 00:02:00,2.0209,2.0213,2.0209,2.021,280399998.0
2007-09-24 00:03:00,2.0209,2.021,2.0209,2.021,280399998.0
2007-09-24 00:05:00,2.0211,2.0211,2.021,2.021,280399998.0
2007-09-24 00:11:00,2.0209,2.0209,2.0209,2.0209,280399998.0
2007-09-24 00:13:00,2.021,2.021,2.021,2.021,280399998.0
2007-09-24 00:14:00,2.0209,2.021,2.0209,2.021,280399998.0
2007-09-24 00:15:00,2.0211,2.0212,2.021,2.0211,280399998.0
2007-09-24 00:16:00,2.0214,2.0214,2.0213,2.0213,280399998.0
2007-09-24 00:17:00,2.0212,2.0214,2.0212,2.0213,280399998.0
2007-09-24 00:18:00,2.0212,2.0213,2.0212,2.0213,280399998.0
2007-09-24 00:19:00,2.0212,2.0213,2.0212,2.0213,280399998.0
2007-09-24 00:20:00,2.0214,2.0214,2.0212,2.0213,280399998.0
2007-09-24 00:21:00,2.0214,2.0214,2.0214,2.0214,280399998.0
2007-09-24 00:22:00,2.0215,2.0215,2.0213,2.0213,280399998.0
2007-09-24 00:23:00,2.0214,2.0214,2.0213,2.0213,280399998.0
2007-09-24 00:25:00,2.0212,2.0212,2.0212,2.0212,280399998.0
2007-09-24 00:26:00,2.0213,2.0213,2.0212,2.0213,280399998.0
2007-09-24 00:27:00,2.0212,2.0213,2.0212,2.0213,280399998.0
2007-09-24 00:28:00,2.0212,2.0213,2.0212,2.0213,280399998.0
2007-09-24 00:30:00,2.0214,2.0215,2.0213,2.0215,280399998.0
2007-09-24 00:31:00,2.0214,2.0214,2.0214,2.0214,280399998.0
2007-09-24 00:32:00,2.0213,2.0213,2.0213,2.0213,280399998.0
2007-09-24 00:33:00,2.0214,2.0214,2.0213,2.0214,280399998.0
2007-09-24 00:34:00,2.0213,2.0213,2.0213,2.0213,280399998.0
2007-09-24 00:35:00,2.0212,2.0213,2.0212,2.0213,280399998.0
2007-09-24 00:36:00,2.0212,2.0212,2.0212,2.0212,280399998.0
2007-09-24 00:37:00,2.0211,2.0212,2.0211,2.0212,280399998.0
2007-09-24 00:38:00,2.0211,2.0211,2.021,2.021,280399998.0
2007-09-24 00:39:00,2.0211,2.0212,2.0211,2.0212,280399998.0
2007-09-24 00:40:00,2.0211,2.0212,2.0211,2.0212,280399998.0
2007-09-24 00:41:00,2.0211,2.0212,2.0211,2.0211,280399998.0
2007-09-24 00:42:00,2.0212,2.0213,2.0212,2.0213,280399998.0
2007-09-24 00:43:00,2.0212,2.0212,2.0212,2.0212,280399998.0
2007-09-24 00:48:00,2.0211,2.0212,2.0211,2.0212,280399998.0
2007-09-24 00:49:00,2.0211,2.0211,2.0211,2.0211,280399998.0
2007-09-24 00:50:00,2.0212,2.0212,2.0211,2.0212,280399998.0
2007-09-24 00:51:00,2.0211,2.0212,2.0209,2.0209,280399998.0
2007-09-24 00:52:00,2.021,2.021,2.0209,2.0209,280399998.0
2007-09-24 00:53:00,2.021,2.021,2.021,2.021,280399998.0
2007-09-24 00:54:00,2.0211,2.0211,2.021,2.021,280399998.0
2007-09-24 00:55:00,2.0211,2.0212,2.0211,2.0211,280399998.0
2007-09-24 00:56:00,2.0212,2.0212,2.0212,2.0212,280399998.0
2007-09-24 00:58:00,2.0211,2.0212,2.0211,2.0211,280399998.0
2007-09-24 00:59:00,2.0212,2.0212,2.021,2.021,280399998.0
2007-09-24 01:00:00,2.0209,2.021,2.0209,2.0209,280399998.0
2007-09-24 01:01:00,2.021,2.021,2.021,2.021,280399998.0
2007-09-24 01:02:00,2.0209,2.0209,2.0207,2.0209,280399998.0
2007-09-24 01:03:00,2.0208,2.0208,2.0208,2.0208,280399998.0
2007-09-24 01:04:00,2.0207,2.0209,2.0207,2.0207,280399998.0
2007-09-24 01:05:00,2.0208,2.0209,2.0204,2.0204,280399998.0
2007-09-24 01:06:00,2.0205,2.0207,2.0205,2.0205,280399998.0
2007-09-24 01:11:00,2.0204,2.0205,2.0204,2.0205,280399998.0
2007-09-24 01:12:00,2.0204,2.0204,2.0204,2.0204,280399998.0
2007-09-24 01:13:00,2.0205,2.0205,2.0203,2.0204,280399998.0
2007-09-24 01:15:00,2.0205,2.0205,2.0205,2.0205,280399998.0
2007-09-24 01:16:00,2.0204,2.0204,2.0204,2.0204,280399998.0
2007-09-24 01:17:00,2.0205,2.0206,2.0204,2.0205,280399998.0
2007-09-24 01:18:00,2.0206,2.0207,2.0206,2.0207,280399998.0
2007-09-24 01:20:00,2.0208,2.0208,2.0208,2.0208,280399998.0
2007-09-24 01:21:00,2.0209,2.0209,2.0208,2.0209,280399998.0
2007-09-24 01:23:00,2.0211,2.0211,2.0209,2.021,280399998.0
2007-09-24 01:26:00,2.0209,2.0209,2.0209,2.0209,280399998.0
2007-09-24 01:27:00,2.021,2.021,2.0209,2.0209,280399998.0
2007-09-24 01:28:00,2.0208,2.0208,2.0208,2.0208,280399998.0
2007-09-24 01:29:00,2.0207,2.0208,2.0207,2.0208,280399998.0
2007-09-24 01:30:00,2.0211,2.0213,2.0208,2.021,280399998.0
2007-09-24 01:34:00,2.0208,2.0209,2.0208,2.0209,280399998.0
2007-09-24 01:35:00,2.0208,2.0208,2.0207,2.0207,280399998.0
2007-09-24 01:37:00,2.0206,2.0206,2.0203,2.0203,280399998.0
2007-09-24 01:40:00,2.02,2.02,2.02,2.02,280399998.0
2007-09-24 01:41:00,2.0199,2.0199,2.0198,2.0198,280399998.0
2007-09-24 01:42:00,2.0199,2.0204,2.0199,2.0204,280399998.0
2007-09-24 01:43:00,2.0203,2.0207,2.02,2.0206,280399998.0
2007-09-24 01:44:00,2.0207,2.0208,2.0205,2.0207,280399998.0
2007-09-24 01:45:00,2.0206,2.0206,2.0203,2.0203,280399998.0
2007-09-24 01:46:00,2.0201,2.0201,2.02,2.02,280399998.0
2007-09-24 01:48:00,2.0201,2.0202,2.0201,2.0202,280399998.0
2007-09-24 01:50:00,2.0201,2.0202,2.0201,2.0202,280399998.0
2007-09-24 01:52:00,2.0201,2.0201,2.0201,2.0201,280399998.0
2007-09-24 01:53:00,2.0199,2.0199,2.0199,2.0199,280399998.0
2007-09-24 01:54:00,2.02,2.02,2.0198,2.0198,280399998.0
2007-09-24 01:55:00,2.0199,2.0202,2.0198,2.0202,280399998.0
2007-09-24 01:56:00,2.0201,2.0203,2.0201,2.0201,280399998.0
2007-09-24 01:57:00,2.0202,2.0203,2.0201,2.0203,280399998.0
2007-09-24 02:00:00,2.0203,2.0203,2.0202,2.0202,280399998.0
2007-09-24 02:01:00,2.0203,2.0203,2.0203,2.0203,32000000.0
2007-09-24 02:02:00,2.0203,2.0203,2.0202,2.0202,35600001.0
2007-09-24 02:03:00,2.0202,2.0202,2.02015,2.0202,79200000.0
2007-09-24 02:04:00,2.0203,2.0203,2.0202,2.0203,142400000.0
2007-09-24 02:05:00,2.0203,2.0203,2.02015,2.0202,158100001.0
2007-09-24 02:06:00,2.0202,2.0202,2.0202,2.0202,72000000.0
2007-09-24 02:07:00,2.0202,2.0202,2.02015,2.02015,40200000.0
2007-09-24 02:08:00,2.0203,2.0203,2.0203,2.0203,1600000.0
2007-09-24 02:09:00,2.02035,2.0204,2.0202,2.0202,43600000.0
2007-09-24 02:10:00,2.0202,2.02055,2.0202,2.0205,455200002.0
2007-09-24 02:11:00,2.0205,2.0205,2.0205,2.0205,208000000.0
2007-09-24 02:12:00,2.02085,2.021,2.0205,2.0209,204400000.0
2007-09-24 02:13:00,2.0209,2.0209,2.0209,2.0209,4800000.0
2007-09-24 02:14:00,2.0209,2.0209,2.0209,2.0209,140000000.0
2007-09-24 02:15:00,2.0209,2.0209,2.02085,2.02085,71600000.0
2007-09-24 02:16:00,2.0209,2.0209,2.0209,2.0209,115600000.0
2007-09-24 02:17:00,2.0209,2.021,2.0205,2.0205,163100000.0
2007-09-24 02:18:00,2.02045,2.021,2.02045,2.0206,602000002.0
2007-09-24 02:19:00,2.0207,2.0207,2.0207,2.0207,153600000.0
2007-09-24 02:20:00,2.0207,2.0207,2.0207,2.0207,53600000.0
2007-09-24 02:21:00,2.0207,2.0209,2.0207,2.0209,47300000.0
2007-09-24 02:22:00,2.0209,2.021,2.0208,2.0208,161500003.0
2007-09-24 02:23:00,2.0209,2.021,2.0209,2.021,61200000.0
2007-09-24 02:24:00,2.0211,2.0211,2.0211,2.0211,8000000.0
2007-09-24 02:25:00,2.0211,2.0211,2.021,2.021,62400000.0
2007-09-24 02:26:00,2.0211,2.0211,2.0211,2.0211,10400000.0
2007-09-24 02:27:00,2.0211,2.0211,2.0211,2.0211,16000000.0
2007-09-24 02:28:00,2.0211,2.0211,2.0211,2.0211,108000000.0
2007-09-24 02:29:00,2.0211,2.0212,2.0211,2.0211,279600000.0
2007-09-24 02:30:00,2.0212,2.0218,2.0212,2.0218,752799999.0
2007-09-24 02:31:00,2.0217,2.0218,2.0217,2.0218,69000000.0
2007-09-24 02:32:00,2.0218,2.022,2.0217,2.0217,103500000.0
2007-09-24 02:33:00,2.02175,2.0219,2.0217,2.0219,92000000.0
2007-09-24 02:34:00,2.0218,2.0218,2.0218,2.0218,4000000.0
2007-09-24 02:35:00,2.0219,2.0219,2.0216,2.0219,246600001.0
2007-09-24 02:36:00,2.0219,2.0219,2.0219,2.0219,10400000.0
2007-09-24 02:37:00,2.0221,2.0222,2.02195,2.0221,525399998.0
2007-09-24 02:38:00,2.0221,2.0222,2.0221,2.0222,203600000.0
2007-09-24 02:39:00,2.0222,2.0223,2.0222,2.0222,236800001.0
2007-09-24 02:40:00,2.0222,2.0223,2.0222,2.0222,93600000.0
2007-09-24 02:41:00,2.0222,2.0223,2.0222,2.0222,129000000.0
2007-09-24 02:42:00,2.0222,2.0223,2.0222,2.0222,60800000.0
2007-09-24 02:43:00,2.0223,2.0223,2.0223,2.0223,3200000.0
2007-09-24 02:44:00,2.0223,2.0224,2.0222,2.0222,118800000.0
2007-09-24 02:45:00,2.0222,2.0222,2.0222,2.0222,77100000.0
2007-09-24 02:46:00,2.0222,2.0222,2.0222,2.0222,48200000.0
2007-09-24 02:47:00,2.0222,2.0225,2.0222,2.0223,409100002.0
2007-09-24 02:48:00,2.02245,2.0225,2.02205,2.02205,568299992.0
2007-09-24 02:49:00,2.0221,2.0223,2.0221,2.0223,67700000.0
2007-09-24 02:50:00,2.0223,2.0223,2.0222,2.0223,33600000.0
2007-09-24 02:51:00,2.0223,2.0223,2.0223,2.0223,30400000.0
2007-09-24 02:52:00,2.0223,2.0223,2.0223,2.0223,9600000.0
2007-09-24 02:53:00,2.0223,2.0226,2.0222,2.02245,833200009.0
2007-09-24 02:54:00,2.0225,2.0227,2.0224,2.0225,547800000.0
2007-09-24 02:55:00,2.0225,2.0227,2.02245,2.02255,297000002.0
2007-09-24 02:56:00,2.0226,2.0227,2.02255,2.0226,96099999.0
2007-09-24 02:57:00,2.0226,2.0226,2.0225,2.0225,222200000.0
2007-09-24 02:58:00,2.0225,2.0225,2.0225,2.0225,100000000.0
2007-09-24 02:59:00,2.0225,2.0225,2.0225,2.0225,188299999.0
2007-09-24 03:00:00,2.0225,2.0226,2.0225,2.0226,62000002.0
2007-09-24 03:01:00,2.0226,2.0227,2.02255,2.0226,48700000.0
2007-09-24 03:02:00,2.0227,2.0227,2.0227,2.0227,6400000.0
2007-09-24 03:03:00,2.0227,2.0227,2.0226,2.0226,6000000.0
2007-09-24 03:04:00,2.0227,2.0227,2.0226,2.0226,13700000.0
2007-09-24 03:05:00,2.0226,2.0228,2.0226,2.0228,136000000.0
2007-09-24 03:06:00,2.0228,2.0231,2.02275,2.0231,327899999.0
2007-09-24 03:07:00,2.02315,2.0235,2.023,2.0233,541900000.0
2007-09-24 03:08:00,2.0233,2.0234,2.0232,2.0234,147000000.0
2007-09-24 03:09:00,2.0233,2.0238,2.0233,2.0238,269500000.0
2007-09-24 03:10:00,2.0239,2.0243,2.02385,2.0243,860000007.0
2007-09-24 03:11:00,2.0243,2.0248,2.0241,2.0248,1130100001.0
2007-09-24 03:12:00,2.0248,2.0248,2.0246,2.0246,151200000.0
2007-09-24 03:13:00,2.0246,2.0246,2.0244,2.02455,383299995.0
2007-09-24 03:14:00,2.02455,2.025,2.0245,2.0249,400800001.0
2007-09-24 03:15:00,2.0249,2.0249,2.02465,2.02485,363900006.0
2007-09-24 03:16:00,2.0248,2.0262,2.0247,2.0258,1572700001.0
2007-09-24 03:17:00,2.0257,2.0259,2.02545,2.0259,561099997.0
2007-09-24 03:18:00,2.0259,2.0259,2.0257,2.0257,256000000.0
2007-09-24 03:19:00,2.0257,2.0258,2.0257,2.0257,89900000.0
2007-09-24 03:20:00,2.0257,2.0258,2.0256,2.0257,178500000.0
2007-09-24 03:21:00,2.0258,2.0258,2.0257,2.0257,22700000.0
2007-09-24 03:22:00,2.0257,2.0257,2.0257,2.0257,160899999.0
2007-09-24 03:23:00,2.0257,2.0258,2.0257,2.0257,103300000.0
2007-09-24 03:24:00,2.0257,2.0261,2.0257,2.026,1390800005.0
2007-09-24 03:25:00,2.026,2.0265,2.026,2.0261,1185200008.0
2007-09-24 03:26:00,2.0261,2.0264,2.0258,2.0259,799300000.0
2007-09-24 03:27:00,2.0258,2.026,2.0254,2.0255,404400000.0
2007-09-24 03:28:00,2.02545,2.0261,2.02535,2.02585,961800000.0
2007-09-24 03:29:00,2.0259,2.0261,2.0259,2.0261,408600000.0
2007-09-24 03:30:00,2.0261,2.0262,2.0261,2.0261,436000000.0
2007-09-24 03:31:00,2.0261,2.0261,2.0261,2.0261,221200000.0
2007-09-24 03:32:00,2.0261,2.0263,2.026,2.026,309000001.0
2007-09-24 03:33:00,2.0261,2.0262,2.0261,2.0262,5800000.0
2007-09-24 03:34:00,2.0262,2.0267,2.0262,2.0264,502699997.0
2007-09-24 03:35:00,2.0265,2.0265,2.0263,2.0263,109900000.0
2007-09-24 03:36:00,2.0264,2.0264,2.0262,2.0263,102500000.0
2007-09-24 03:37:00,2.0263,2.0263,2.0262,2.0262,20600000.0
2007-09-24 03:38:00,2.0262,2.0264,2.0261,2.0261,137199999.0
2007-09-24 03:39:00,2.0261,2.0262,2.0261,2.0261,472499993.0
2007-09-24 03:40:00,2.0264,2.0264,2.0261,2.0262,219900005.0
2007-09-24 03:41:00,2.0262,2.0262,2.0261,2.0262,352600004.0
2007-09-24 03:42:00,2.0262,2.0262,2.0261,2.0261,136700000.0
2007-09-24 03:43:00,2.026,2.0261,2.026,2.0261,364099997.0
2007-09-24 03:44:00,2.0261,2.0261,2.0261,2.0261,41600000.0
2007-09-24 03:45:00,2.0261,2.0261,2.0261,2.0261,115700000.0
2007-09-24 03:46:00,2.0261,2.0261,2.026,2.0261,135999998.0
2007-09-24 03:47:00,2.0261,2.0262,2.0261,2.0262,87100000.0
2007-09-24 03:48:00,2.02604,2.02615,2.02583,2.02583,243299999.0
2007-09-24 03:49:00,2.0261,2.0262,2.0261,2.0262,389999997.0
2007-09-24 03:50:00,2.0262,2.0262,2.0262,2.0262,49800000.0
2007-09-24 03:51:00,2.0262,2.0262,2.0261,2.0262,57399999.0
2007-09-24 03:52:00,2.0261,2.0262,2.0261,2.0261,223100003.0
2007-09-24 03:53:00,2.0261,2.0261,2.0261,2.0261,19300000.0
2007-09-24 03:54:00,2.0262,2.0262,2.0262,2.0262,500000.0
2007-09-24 03:55:00,2.0262,2.0262,2.0262,2.0262,600000.0
2007-09-24 03:56:00,2.0262,2.0262,2.0262,2.0262,400000.0
2007-09-24 03:57:00,2.0262,2.0262,2.026,2.026,14600000.0
2007-09-24 03:58:00,2.026,2.026,2.0259,2.0259,423800002.0
2007-09-24 03:59:00,2.026,2.026,2.026,2.026,76200000.0
2007-09-24 04:00:00,2.026,2.026,2.026,2.026,42200000.0
2007-09-24 04:01:00,2.026,2.026,2.026,2.026,193800000.0
2007-09-24 04:02:00,2.026,2.026,2.0256,2.0256,301300000.0
2007-09-24 04:03:00,2.0257,2.0257,2.0253,2.0254,588300002.0
2007-09-24 04:04:00,2.02535,2.0256,2.02535,2.0255,191200000.0
2007-09-24 04:05:00,2.0255,2.0255,2.0254,2.0255,161200003.0
2007-09-24 04:06:00,2.0255,2.0255,2.0254,2.0254,762700003.0
2007-09-24 04:07:00,2.0254,2.0255,2.0254,2.0255,260000002.0
2007-09-24 04:08:00,2.0255,2.0255,2.0254,2.0254,90900000.0
2007-09-24 04:09:00,2.0255,2.0256,2.0254,2.0256,124800001.0
2007-09-24 04:10:00,2.0255,2.0256,2.0254,2.0255,492400002.0
2007-09-24 04:11:00,2.0255,2.0256,2.0253,2.0254,176900000.0
2007-09-24 04:12:00,2.0254,2.0255,2.0254,2.0254,176400000.0
2007-09-24 04:13:00,2.0254,2.0256,2.0254,2.0256,154200000.0
2007-09-24 04:14:00,2.0256,2.0256,2.0254,2.0255,410699999.0
2007-09-24 04:15:00,2.0255,2.0256,2.0254,2.02545,274000001.0
2007-09-24 04:16:00,2.0255,2.0255,2.0255,2.0255,184100000.0
2007-09-24 04:17:00,2.0255,2.0255,2.02485,2.0249,532299997.0
2007-09-24 04:18:00,2.025,2.0251,2.0248,2.0251,247799999.0
2007-09-24 04:19:00,2.025,2.0252,2.0249,2.025,618299997.0
2007-09-24 04:20:00,2.025,2.0251,2.0249,2.02495,534200000.0
2007-09-24 04:21:00,2.02495,2.0251,2.0249,2.025,536500000.0
2007-09-24 04:22:00,2.02495,2.0252,2.02495,2.0252,677100004.0
2007-09-24 04:23:00,2.0252,2.0252,2.025,2.025,377200000.0
2007-09-24 04:24:00,2.025,2.0251,2.025,2.025,204399997.0
2007-09-24 04:25:00,2.02507,2.02508,2.02489,2.02491,32500000.0
2007-09-24 04:26:00,2.0251,2.0251,2.025,2.025,68600000.0
2007-09-24 04:27:00,2.025,2.0252,2.025,2.0252,412299997.0
2007-09-24 04:28:00,2.0252,2.0254,2.0252,2.0254,434299999.0
2007-09-24 04:29:00,2.0254,2.0256,2.0254,2.0254,483700001.0
2007-09-24 04:30:00,2.0254,2.0254,2.0253,2.0253,198400005.0
2007-09-24 04:31:00,2.0253,2.0254,2.02525,2.0254,421700006.0
2007-09-24 04:32:00,2.0254,2.0256,2.0254,2.02555,268100005.0
2007-09-24 04:33:00,2.0256,2.0256,2.0256,2.0256,14500000.0
2007-09-24 04:34:00,2.0258,2.0258,2.0258,2.0258,248800000.0
2007-09-24 04:35:00,2.0258,2.0258,2.0256,2.0257,303600000.0
2007-09-24 04:36:00,2.0257,2.0257,2.0257,2.0257,42000000.0
2007-09-24 04:37:00,2.0257,2.0257,2.0257,2.0257,41900000.0
2007-09-24 04:38:00,2.0257,2.0257,2.0257,2.0257,62800000.0
2007-09-24 04:39:00,2.0257,2.0257,2.0257,2.0257,41700000.0
2007-09-24 04:40:00,2.0257,2.0257,2.0257,2.0257,24600000.0
2007-09-24 04:41:00,2.02557,2.02571,2.02548,2.02555,274499999.0
2007-09-24 04:42:00,2.0257,2.0257,2.0257,2.0257,13200000.0
2007-09-24 04:43:00,2.0257,2.0257,2.0257,2.0257,10800000.0
2007-09-24 04:44:00,2.0257,2.0257,2.0257,2.0257,10900000.0
2007-09-24 04:45:00,2.0257,2.0257,2.0257,2.0257,10800000.0
2007-09-24 04:46:00,2.0257,2.0257,2.0257,2.0257,17800000.0
2007-09-24 04:47:00,2.02553,2.02568,2.02553,2.02568,36000000.0
2007-09-24 04:48:00,2.0257,2.0257,2.0257,2.0257,20600000.0
2007-09-24 04:49:00,2.0257,2.0257,2.0256,2.0257,71500000.0
2007-09-24 04:50:00,2.0257,2.0257,2.0254,2.0254,127000000.0
2007-09-24 04:51:00,2.0254,2.0254,2.02485,2.0251,313999999.0
2007-09-24 04:52:00,2.0251,2.0251,2.0249,2.0249,352399999.0
2007-09-24 04:53:00,2.0249,2.0249,2.0247,2.0248,432000011.0
2007-09-24 04:54:00,2.0248,2.0248,2.0247,2.0247,118000000.0
2007-09-24 04:55:00,2.0247,2.0247,2.0244,2.0247,309800000.0
2007-09-24 04:56:00,2.0247,2.0248,2.02465,2.0247,589300000.0
2007-09-24 04:57:00,2.0248,2.0248,2.0247,2.0248,76800000.0
2007-09-24 04:58:00,2.0248,2.0249,2.0247,2.0249,361600000.0
2007-09-24 04:59:00,2.0249,2.0249,2.0248,2.0249,191000000.0
2007-09-24 05:00:00,2.0249,2.0249,2.0247,2.02475,275499996.0
2007-09-24 05:01:00,2.0248,2.0251,2.0248,2.0248,466500002.0
2007-09-24 05:02:00,2.0248,2.025,2.0247,2.0248,728799999.0
2007-09-24 05:03:00,2.0248,2.0248,2.0245,2.0246,218699998.0
2007-09-24 05:04:00,2.02455,2.02455,2.0244,2.0245,111600000.0
2007-09-24 05:05:00,2.0245,2.0245,2.0245,2.0245,3400000.0
2007-09-24 05:06:00,2.0245,2.0246,2.0245,2.0245,51800000.0
2007-09-24 05:07:00,2.0245,2.0245,2.0245,2.0245,1200000.0
2007-09-24 05:08:00,2.0245,2.0245,2.0245,2.0245,1200000.0
2007-09-24 05:09:00,2.0245,2.0246,2.0245,2.0246,105099997.0
2007-09-24 05:10:00,2.0246,2.0247,2.0244,2.0245,415999997.0
2007-09-24 05:11:00,2.0245,2.0245,2.0245,2.0245,41500000.0
2007-09-24 05:12:00,2.0245,2.0245,2.0245,2.0245,48300000.0
2007-09-24 05:13:00,2.0245,2.0245,2.0245,2.0245,216499999.0
2007-09-24 05:14:00,2.0245,2.0245,2.0242,2.0242,102800000.0
2007-09-24 05:15:00,2.0242,2.0244,2.0242,2.0244,63000000.0
2007-09-24 05:16:00,2.0244,2.0245,2.0243,2.0245,101900000.0
2007-09-24 05:17:00,2.0246,2.0246,2.0245,2.0245,347800000.0
2007-09-24 05:18:00,2.0244,2.0245,2.0244,2.0245,30000000.0
2007-09-24 05:19:00,2.0245,2.0246,2.0245,2.0245,58400000.0
2007-09-24 05:20:00,2.0245,2.0245,2.0245,2.0245,125900004.0
2007-09-24 05:21:00,2.0245,2.0247,2.0245,2.0247,45899999.0
2007-09-24 05:22:00,2.0247,2.0247,2.0245,2.0246,157299998.0
2007-09-24 05:23:00,2.0246,2.0246,2.0246,2.0246,600000.0
2007-09-24 05:24:00,2.0245,2.0246,2.0245,2.0246,22600000.0
2007-09-24 05:25:00,2.0246,2.0246,2.0245,2.0245,27300000.0
2007-09-24 05:26:00,2.0245,2.0246,2.0245,2.0246,40600000.0
2007-09-24 05:27:00,2.0246,2.0246,2.0246,2.0246,77000000.0
2007-09-24 05:28:00,2.0246,2.0246,2.0246,2.0246,21400000.0
2007-09-24 05:29:00,2.0246,2.0246,2.0246,2.0246,2000000.0
2007-09-24 05:30:00,2.0246,2.0246,2.0246,2.0246,500000.0
2007-09-24 05:31:00,2.0246,2.0246,2.0246,2.0246,5500000.0
2007-09-24 05:32:00,2.02432,2.02442,2.02425,2.02427,123499994.0
2007-09-24 05:33:00,2.0246,2.0247,2.0246,2.0247,226000004.0
2007-09-24 05:34:00,2.0247,2.0248,2.0247,2.0248,232000006.0
2007-09-24 05:35:00,2.0247,2.0249,2.0247,2.0249,795000022.0
2007-09-24 05:36:00,2.02495,2.0255,2.02495,2.0255,436999997.0
2007-09-24 05:37:00,2.0255,2.0256,2.0255,2.0255,192499998.0
2007-09-24 05:38:00,2.0255,2.0257,2.0255,2.0257,515600003.0
2007-09-24 05:39:00,2.0257,2.0257,2.0256,2.0256,56800000.0
2007-09-24 05:40:00,2.0256,2.0262,2.0256,2.026,351800000.0
2007-09-24 05:41:00,2.026,2.026,2.026,2.026,654300009.0
2007-09-24 05:42:00,2.026,2.0261,2.026,2.026,141200002.0
2007-09-24 05:43:00,2.026,2.0262,2.026,2.026,777100019.0
2007-09-24 05:44:00,2.026,2.026,2.02595,2.026,83400002.0
2007-09-24 05:45:00,2.026,2.026,2.0255,2.0256,640700006.0
2007-09-24 05:46:00,2.02555,2.0256,2.0255,2.0256,89900000.0
2007-09-24 05:47:00,2.0257,2.0257,2.0256,2.0256,188400003.0
2007-09-24 05:48:00,2.0256,2.0257,2.0256,2.0256,276200004.0
2007-09-24 05:49:00,2.0256,2.0256,2.02555,2.02555,32600000.0
2007-09-24 05:50:00,2.0257,2.0257,2.0255,2.0256,476999998.0
2007-09-24 05:51:00,2.0256,2.0257,2.02555,2.0256,545300001.0
2007-09-24 05:52:00,2.0257,2.0257,2.0256,2.0256,554400003.0
2007-09-24 05:53:00,2.0257,2.0257,2.0256,2.0256,232500001.0
2007-09-24 05:54:00,2.0256,2.0256,2.02515,2.0254,676999990.0
2007-09-24 05:55:00,2.0251,2.0251,2.0251,2.0251,215999998.0
2007-09-24 05:56:00,2.0251,2.0252,2.025,2.0251,145899999.0
2007-09-24 05:57:00,2.0251,2.0251,2.025,2.0251,197899997.0
2007-09-24 05:58:00,2.0251,2.0251,2.025,2.025,325699997.0
2007-09-24 05:59:00,2.025,2.025,2.0244,2.02455,577300003.0
2007-09-24 06:00:00,2.02455,2.02455,2.0244,2.0244,318000005.0
2007-09-24 06:01:00,2.0245,2.0245,2.0244,2.0245,505600000.0
2007-09-24 06:02:00,2.0245,2.0245,2.0245,2.0245,145700003.0
2007-09-24 06:03:00,2.0245,2.0246,2.0245,2.0246,245199994.0
2007-09-24 06:04:00,2.0246,2.0246,2.0246,2.0246,152099999.0
2007-09-24 06:05:00,2.0246,2.0246,2.0245,2.0245,339900002.0
2007-09-24 06:06:00,2.0245,2.0249,2.0245,2.0248,478400003.0
2007-09-24 06:07:00,2.0246,2.0248,2.0245,2.0248,249000002.0
2007-09-24 06:08:00,2.0249,2.0249,2.0248,2.0248,132600000.0
2007-09-24 06:09:00,2.0249,2.0249,2.0249,2.0249,405900003.0
2007-09-24 06:10:00,2.0249,2.0249,2.0248,2.0249,106300000.0
2007-09-24 06:11:00,2.0249,2.025,2.0249,2.025,72100001.0
2007-09-24 06:12:00,2.025,2.025,2.025,2.025,253300008.0
2007-09-24 06:13:00,2.025,2.025,2.025,2.025,223400007.0
2007-09-24 06:14:00,2.025,2.0251,2.025,2.025,119600001.0
2007-09-24 06:15:00,2.025,2.025,2.025,2.025,230400002.0
2007-09-24 06:16:00,2.025,2.025,2.025,2.025,19600000.0
2007-09-24 06:17:00,2.025,2.025,2.0247,2.0248,639899996.0
2007-09-24 06:18:00,2.0248,2.0248,2.0248,2.0248,761199986.0
2007-09-24 06:19:00,2.0248,2.0248,2.0246,2.0248,720899990.0
2007-09-24 06:20:00,2.0248,2.0248,2.0247,2.0248,420399996.0
2007-09-24 06:21:00,2.0248,2.0248,2.0247,2.0247,74700000.0
2007-09-24 06:22:00,2.0248,2.0248,2.0248,2.0248,1400000.0
2007-09-24 06:23:00,2.0248,2.0248,2.0247,2.0247,59300002.0
2007-09-24 06:24:00,2.0247,2.0247,2.0247,2.0247,81400000.0
2007-09-24 06:25:00,2.0247,2.0247,2.0247,2.0247,67400000.0
2007-09-24 06:26:00,2.0247,2.0247,2.02465,2.02465,330400003.0
2007-09-24 06:27:00,2.02465,2.02485,2.02465,2.0248,151800001.0
2007-09-24 06:28:00,2.0248,2.0249,2.02475,2.02475,179300003.0
2007-09-24 06:29:00,2.0248,2.0251,2.0248,2.0248,1217500017.0
2007-09-24 06:30:00,2.0248,2.025,2.0248,2.025,277500000.0
2007-09-24 06:31:00,2.025,2.025,2.025,2.025,310300014.0
2007-09-24 06:32:00,2.025,2.025,2.0249,2.0249,244300003.0
2007-09-24 06:33:00,2.02485,2.025,2.02485,2.025,339400006.0
2007-09-24 06:34:00,2.0249,2.025,2.02485,2.025,248899995.0
2007-09-24 06:35:00,2.025,2.025,2.0249,2.0249,94200005.0
2007-09-24 06:36:00,2.0249,2.0249,2.0249,2.0249,17200001.0
2007-09-24 06:37:00,2.0249,2.025,2.0249,2.025,101399998.0
2007-09-24 06:38:00,2.025,2.025,2.025,2.025,305200009.0
2007-09-24 06:39:00,2.025,2.025,2.025,2.025,109800000.0
2007-09-24 06:40:00,2.025,2.025,2.025,2.025,103200003.0
2007-09-24 06:41:00,2.025,2.025,2.0249,2.0249,325600008.0
2007-09-24 06:42:00,2.0249,2.0252,2.0249,2.025,543200011.0
2007-09-24 06:43:00,2.025,2.02505,2.0248,2.0248,310499999.0
2007-09-24 06:44:00,2.0248,2.0249,2.0248,2.0249,128000000.0
2007-09-24 06:45:00,2.0248,2.0248,2.0247,2.0247,188500000.0
2007-09-24 06:46:00,2.0248,2.0248,2.0248,2.0248,122400000.0
2007-09-24 06:47:00,2.02505,2.0252,2.0249,2.0252,951600002.0
2007-09-24 06:48:00,2.0252,2.0253,2.0252,2.0253,520400006.0
2007-09-24 06:49:00,2.0253,2.0253,2.02525,2.02525,154500007.0
2007-09-24 06:50:00,2.0253,2.0253,2.0253,2.0253,139200000.0
2007-09-24 06:51:00,2.0253,2.0253,2.0253,2.0253,151000001.0
2007-09-24 06:52:00,2.0253,2.0253,2.0253,2.0253,225100001.0
2007-09-24 06:53:00,2.02516,2.02529,2.02498,2.02519,481900000.0
2007-09-24 06:54:00,2.02512,2.02517,2.02491,2.02513,342600001.0
2007-09-24 06:55:00,2.0253,2.0253,2.0252,2.0253,174400000.0
2007-09-24 06:56:00,2.0254,2.0254,2.0254,2.0254,8000000.0
2007-09-24 06:57:00,2.0253,2.0253,2.025,2.0252,449800010.0
2007-09-24 06:58:00,2.0252,2.0252,2.0252,2.0252,56800001.0
2007-09-24 06:59:00,2.0252,2.0252,2.0249,2.0251,278400000.0
2007-09-24 07:00:00,2.0251,2.0251,2.02505,2.0251,180300001.0
2007-09-24 07:01:00,2.0251,2.0251,2.0249,2.025,423600001.0
2007-09-24 07:02:00,2.025,2.0251,2.0249,2.0249,410800011.0
2007-09-24 07:03:00,2.025,2.025,2.02495,2.025,1144399977.0
2007-09-24 07:04:00,2.025,2.0253,2.025,2.0253,1511600037.0
2007-09-24 07:05:00,2.0253,2.0256,2.0253,2.0256,524499991.0
2007-09-24 07:06:00,2.0256,2.0257,2.0254,2.0257,338000002.0
2007-09-24 07:07:00,2.0257,2.0257,2.0256,2.0256,29600000.0
2007-09-24 07:08:00,2.0256,2.0256,2.02545,2.0255,213899998.0
2007-09-24 07:09:00,2.0256,2.0256,2.0255,2.0255,30400000.0
2007-09-24 07:10:00,2.0255,2.0255,2.0255,2.0255,20800000.0
2007-09-24 07:11:00,2.0255,2.0256,2.0255,2.0255,44400000.0
2007-09-24 07:12:00,2.0255,2.0255,2.02545,2.0255,65900000.0
2007-09-24 07:13:00,2.0255,2.0255,2.0255,2.0255,7200000.0
2007-09-24 07:14:00,2.02528,2.02535,2.02506,2.02535,245599992.0
2007-09-24 07:15:00,2.02538,2.02545,2.02526,2.02532,313000000.0
2007-09-24 07:16:00,2.0255,2.0255,2.0254,2.0255,126000002.0
2007-09-24 07:17:00,2.0255,2.0255,2.0254,2.0254,263200005.0
2007-09-24 07:18:00,2.0254,2.0254,2.0254,2.0254,40800000.0
2007-09-24 07:19:00,2.0254,2.0254,2.0254,2.0254,118000002.0
2007-09-24 07:20:00,2.0254,2.0254,2.0254,2.0254,9400000.0
2007-09-24 07:21:00,2.0254,2.0254,2.0254,2.0254,9400000.0
2007-09-24 07:22:00,2.0254,2.0254,2.0254,2.0254,21300000.0
2007-09-24 07:23:00,2.02542,2.02542,2.02508,2.02518,374699988.0
2007-09-24 07:24:00,2.0254,2.0254,2.0254,2.0254,27000000.0
2007-09-24 07:25:00,2.02545,2.0255,2.0254,2.0254,389500000.0
2007-09-24 07:26:00,2.0254,2.02545,2.02515,2.02515,688100001.0
2007-09-24 07:27:00,2.02515,2.0254,2.0251,2.0251,481899998.0
2007-09-24 07:28:00,2.0251,2.0252,2.025,2.0251,647999991.0
2007-09-24 07:29:00,2.0251,2.0251,2.025,2.025,446200002.0
2007-09-24 07:30:00,2.025,2.0252,2.025,2.025,928400031.0
2007-09-24 07:31:00,2.025,2.0252,2.025,2.0252,574400007.0
2007-09-24 07:32:00,2.0252,2.0254,2.0251,2.0254,488499998.0
2007-09-24 07:33:00,2.0254,2.0254,2.0252,2.0253,479200003.0
2007-09-24 07:34:00,2.0253,2.0253,2.0253,2.0253,105200001.0
2007-09-24 07:35:00,2.0253,2.0255,2.02525,2.0254,427500000.0
2007-09-24 07:36:00,2.0254,2.0254,2.0253,2.0253,85200001.0
2007-09-24 07:37:00,2.0253,2.0253,2.0251,2.0252,456000004.0
2007-09-24 07:38:00,2.0251,2.0251,2.025,2.0251,215600004.0
2007-09-24 07:39:00,2.0251,2.0252,2.0251,2.0251,236799999.0
2007-09-24 07:40:00,2.0251,2.0253,2.0251,2.0253,531200001.0
2007-09-24 07:41:00,2.0253,2.0253,2.0253,2.0253,22800000.0
2007-09-24 07:42:00,2.0253,2.0256,2.0253,2.0256,1098800018.0
2007-09-24 07:43:00,2.0256,2.02575,2.0256,2.0256,229400001.0
2007-09-24 07:44:00,2.0256,2.0257,2.0256,2.0257,247899998.0
2007-09-24 07:45:00,2.0257,2.0257,2.0257,2.0257,13200000.0
2007-09-24 07:46:00,2.0257,2.0257,2.0257,2.0257,79200000.0
2007-09-24 07:47:00,2.02556,2.02563,2.02551,2.02563,378399997.0
2007-09-24 07:48:00,2.0257,2.0263,2.02565,2.0262,453600005.0
2007-09-24 07:49:00,2.0262,2.0263,2.0261,2.0262,191300001.0
2007-09-24 07:50:00,2.0261,2.0261,2.026,2.0261,117499997.0
2007-09-24 07:51:00,2.0261,2.0261,2.0261,2.0261,32400000.0
2007-09-24 07:52:00,2.0262,2.0264,2.0261,2.02625,234400000.0
2007-09-24 07:53:00,2.0264,2.0266,2.0264,2.0266,670800014.0
2007-09-24 07:54:00,2.0266,2.0268,2.02645,2.0268,573400009.0
2007-09-24 07:55:00,2.0268,2.0274,2.0266,2.0272,1006500008.0
2007-09-24 07:56:00,2.0272,2.02755,2.02715,2.0275,431300003.0
2007-09-24 07:57:00,2.0275,2.0281,2.0275,2.0281,713500005.0
2007-09-24 07:58:00,2.0281,2.0281,2.0279,2.0281,452400001.0
2007-09-24 07:59:00,2.0281,2.0287,2.0281,2.0286,1089600001.0
2007-09-24 08:00:00,2.0286,2.0289,2.02845,2.02875,457300002.0
2007-09-24 08:01:00,2.0289,2.0294,2.02875,2.0293,844900001.0
2007-09-24 08:02:00,2.0293,2.0299,2.0292,2.0298,1260800000.0
2007-09-24 08:03:00,2.0299,2.03,2.02955,2.02975,1646599999.0
2007-09-24 08:04:00,2.0298,2.0299,2.02965,2.0297,720000006.0
2007-09-24 08:05:00,2.0297,2.0298,2.02945,2.0295,1139900003.0
2007-09-24 08:06:00,2.02945,2.02955,2.02925,2.02955,220100000.0
2007-09-24 08:07:00,2.02955,2.0298,2.0294,2.0298,386799999.0
2007-09-24 08:08:00,2.0298,2.0298,2.0295,2.02955,81050000.0
2007-09-24 08:09:00,2.02955,2.02985,2.02955,2.02985,389100002.0
2007-09-24 08:10:00,2.0298,2.0302,2.0298,2.03,748300005.0
2007-09-24 08:11:00,2.03,2.03,2.0297,2.0298,406799997.0
2007-09-24 08:12:00,2.02965,2.0297,2.0288,2.0288,711600000.0
2007-09-24 08:13:00,2.0288,2.0288,2.02855,2.02855,210699999.0
2007-09-24 08:14:00,2.02855,2.02875,2.0285,2.0287,586200007.0
2007-09-24 08:15:00,2.0287,2.0288,2.0286,2.0287,364700000.0
2007-09-24 08:16:00,2.0287,2.0291,2.0286,2.02905,567900000.0
2007-09-24 08:17:00,2.02905,2.0293,2.02905,2.0293,75400000.0
2007-09-24 08:18:00,2.0293,2.02945,2.0291,2.0294,492999998.0
2007-09-24 08:19:00,2.02945,2.0297,2.02945,2.0297,383500000.0
2007-09-24 08:20:00,2.0297,2.0318,2.02955,2.03155,851100005.0
2007-09-24 08:21:00,2.0317,2.03175,2.03065,2.03085,1026400011.0
2007-09-24 08:22:00,2.03085,2.0311,2.03075,2.03095,349799999.0
2007-09-24 08:23:00,2.031,2.0313,2.03095,2.0311,693300009.0
2007-09-24 08:24:00,2.03115,2.0312,2.03065,2.03065,825100001.0
2007-09-24 08:25:00,2.0307,2.03075,2.0305,2.0305,560149999.0
2007-09-24 08:26:00,2.03055,2.03055,2.03005,2.03015,933100000.0
2007-09-24 08:27:00,2.0301,2.03025,2.0301,2.0302,257999997.0
2007-09-24 08:28:00,2.0302,2.03035,2.03015,2.03025,234000000.0
2007-09-24 08:29:00,2.0302,2.03035,2.0301,2.03035,762700006.0
2007-09-24 08:30:00,2.03025,2.03045,2.03025,2.0304,116099999.0
2007-09-24 08:31:00,2.03035,2.03045,2.0302,2.0304,176700000.0
2007-09-24 08:32:00,2.0304,2.0304,2.03015,2.03015,209200000.0
2007-09-24 08:33:00,2.0301,2.0301,2.0293,2.0294,830199997.0
2007-09-24 08:34:00,2.02935,2.02935,2.02905,2.02905,238900004.0
2007-09-24 08:35:00,2.0291,2.02925,2.02875,2.02905,678900002.0
2007-09-24 08:36:00,2.02905,2.02915,2.0288,2.029,1202499992.0
2007-09-24 08:37:00,2.029,2.02905,2.02885,2.02885,253400000.0
2007-09-24 08:38:00,2.02885,2.02905,2.02875,2.02895,793900010.0
2007-09-24 08:39:00,2.02895,2.02915,2.02895,2.0291,184799999.0
2007-09-24 08:40:00,2.0291,2.02935,2.0291,2.02935,538700007.0
2007-09-24 08:41:00,2.0293,2.0296,2.02915,2.0294,361649999.0
2007-09-24 08:42:00,2.0294,2.0296,2.0294,2.0295,259000000.0
2007-09-24 08:43:00,2.02945,2.0296,2.02925,2.02945,326800000.0
2007-09-24 08:44:00,2.02945,2.02955,2.0294,2.0294,208200003.0
2007-09-24 08:45:00,2.0294,2.02945,2.0294,2.02945,505199993.0
2007-09-24 08:46:00,2.02945,2.02945,2.0292,2.0292,234400002.0
2007-09-24 08:47:00,2.0291,2.0292,2.029,2.02905,75999999.0
2007-09-24 08:48:00,2.029,2.02905,2.029,2.029,257400000.0
2007-09-24 08:49:00,2.029,2.02905,2.029,2.02905,144600000.0
2007-09-24 08:50:00,2.02905,2.02935,2.029,2.02935,229100002.0
2007-09-24 08:51:00,2.02935,2.02945,2.02925,2.0293,134300000.0
2007-09-24 08:52:00,2.0293,2.0294,2.0293,2.02935,109100000.0
2007-09-24 08:53:00,2.02935,2.02935,2.029,2.02905,93399999.0
2007-09-24 08:54:00,2.02905,2.0294,2.029,2.0294,508999996.0
2007-09-24 08:55:00,2.0294,2.02945,2.02935,2.02935,216799998.0
2007-09-24 08:56:00,2.02935,2.0294,2.02895,2.02895,700200001.0
2007-09-24 08:57:00,2.029,2.0292,2.02895,2.02905,53700000.0
2007-09-24 08:58:00,2.02905,2.02915,2.0288,2.02885,47600000.0
2007-09-24 08:59:00,2.0288,2.029,2.02855,2.02865,687900000.0
2007-09-24 09:00:00,2.02865,2.02875,2.0285,2.02855,509849996.0
2007-09-24 09:01:00,2.0286,2.02895,2.02855,2.0288,384600000.0
2007-09-24 09:02:00,2.0288,2.0288,2.0282,2.0282,497100001.0
2007-09-24 09:03:00,2.0282,2.0282,2.0272,2.0273,370000000.0
2007-09-24 09:04:00,2.02725,2.02735,2.02695,2.02715,1113600002.0
2007-09-24 09:05:00,2.0272,2.0274,2.0272,2.02735,279370001.0
2007-09-24 09:06:00,2.02735,2.0274,2.02695,2.02695,727800002.0
2007-09-24 09:07:00,2.02695,2.0272,2.02685,2.0269,993199990.0
2007-09-24 09:08:00,2.02695,2.0271,2.0268,2.027,1280099999.0
2007-09-24 09:09:00,2.02705,2.02715,2.0268,2.0268,912100002.0
2007-09-24 09:10:00,2.0268,2.0269,2.0258,2.0261,1439499987.0
2007-09-24 09:11:00,2.0261,2.0263,2.0259,2.02595,1439499987.0
2007-09-24 09:12:00,2.0259,2.0264,2.0259,2.02635,1335799995.0
2007-09-24 09:13:00,2.0264,2.02645,2.02625,2.0263,801800000.0
2007-09-24 09:14:00,2.02635,2.02645,2.0263,2.02635,429500001.0
2007-09-24 09:15:00,2.0263,2.0265,2.0263,2.0263,621599994.0
2007-09-24 09:16:00,2.0265,2.0265,2.02555,2.0257,1962499986.0
2007-09-24 09:17:00,2.0257,2.02575,2.02555,2.0257,445200004.0
2007-09-24 09:18:00,2.0257,2.026,2.02565,2.0259,1037699988.0
2007-09-24 09:19:00,2.0259,2.0261,2.0259,2.026,567700002.0
2007-09-24 09:20:00,2.026,2.0264,2.026,2.02625,1629999996.0
2007-09-24 09:21:00,2.0262,2.0264,2.0261,2.0263,1221900001.0
2007-09-24 09:22:00,2.0263,2.0268,2.0263,2.0268,1878900006.0
2007-09-24 09:23:00,2.0269,2.0276,2.0268,2.0275,1657499998.0
2007-09-24 09:24:00,2.0276,2.0281,2.02755,2.02775,1657499998.0
2007-09-24 09:25:00,2.02775,2.02785,2.0276,2.0277,1505399988.0
2007-09-24 09:26:00,2.0277,2.02775,2.02725,2.02775,1159300005.0
2007-09-24 09:27:00,2.02775,2.02785,2.0275,2.02775,911060206.0
2007-09-24 09:28:00,2.02775,2.02775,2.0276,2.02775,289100000.0
2007-09-24 09:29:00,2.0279,2.02805,2.0279,2.02805,304099996.0
2007-09-24 09:30:00,2.02805,2.0285,2.02795,2.0285,490200002.0
2007-09-24 09:31:00,2.02845,2.02855,2.02845,2.02845,151500000.0
2007-09-24 09:32:00,2.02845,2.02845,2.02815,2.0283,517900000.0
2007-09-24 09:33:00,2.0283,2.02865,2.0283,2.02865,824300000.0
2007-09-24 09:34:00,2.0285,2.02875,2.0285,2.02865,388200001.0
2007-09-24 09:35:00,2.02865,2.0287,2.02855,2.0286,209599999.0
2007-09-24 09:36:00,2.0286,2.0287,2.0284,2.0284,513799995.0
2007-09-24 09:37:00,2.0284,2.02845,2.02825,2.02835,998100003.0
2007-09-24 09:38:00,2.0284,2.0284,2.0276,2.02775,763799997.0
2007-09-24 09:39:00,2.0277,2.0277,2.0274,2.02755,690700009.0
2007-09-24 09:40:00,2.02755,2.02755,2.02695,2.02715,584150000.0
2007-09-24 09:41:00,2.0272,2.0272,2.02665,2.02665,1542200002.0
2007-09-24 09:42:00,2.02665,2.02675,2.02655,2.0266,153649998.0
2007-09-24 09:43:00,2.0266,2.0268,2.0264,2.02665,468499998.0
2007-09-24 09:44:00,2.0266,2.02705,2.0264,2.027,1199800005.0
2007-09-24 09:45:00,2.027,2.0272,2.027,2.0272,339900000.0
2007-09-24 09:46:00,2.02705,2.0272,2.027,2.02705,476500003.0
2007-09-24 09:47:00,2.02705,2.0271,2.02685,2.0269,147200000.0
2007-09-24 09:48:00,2.0269,2.0271,2.0269,2.0271,685999999.0
2007-09-24 09:49:00,2.0271,2.0272,2.02705,2.0272,419300002.0
2007-09-24 09:50:00,2.02715,2.02735,2.02715,2.0272,688400000.0
2007-09-24 09:51:00,2.0272,2.0273,2.02705,2.02725,1034699998.0
2007-09-24 09:52:00,2.0273,2.02735,2.02725,2.02735,413499995.0
2007-09-24 09:53:00,2.02735,2.0274,2.0272,2.0273,614199999.0
2007-09-24 09:54:00,2.02725,2.0275,2.02725,2.02725,611700002.0
2007-09-24 09:55:00,2.02725,2.02725,2.02705,2.02705,670100004.0
2007-09-24 09:56:00,2.02705,2.02715,2.02695,2.02705,564599997.0
2007-09-24 09:57:00,2.02705,2.0272,2.027,2.0271,650299997.0
2007-09-24 09:58:00,2.0271,2.0271,2.0269,2.0269,527599999.0
2007-09-24 09:59:00,2.02685,2.027,2.02685,2.027,1014900002.0
2007-09-24 10:00:00,2.02695,2.0271,2.02685,2.027,542700000.0
2007-09-24 10:01:00,2.027,2.027,2.0266,2.0267,1471199980.0
2007-09-24 10:02:00,2.02675,2.02675,2.0266,2.02665,1205200011.0
2007-09-24 10:03:00,2.02665,2.02675,2.02585,2.026,1588400002.0
2007-09-24 10:04:00,2.0259,2.0262,2.0258,2.0261,1301400005.0
2007-09-24 10:05:00,2.0261,2.0262,2.02605,2.0262,1301400005.0
2007-09-24 10:06:00,2.02615,2.0264,2.0261,2.0264,1061099994.0
2007-09-24 10:07:00,2.0264,2.0264,2.02605,2.02625,1212399990.0
2007-09-24 10:08:00,2.02625,2.0264,2.02625,2.02635,792799995.0
2007-09-24 10:09:00,2.02635,2.0265,2.02585,2.0259,1762700010.0
2007-09-24 10:10:00,2.02585,2.0259,2.0256,2.02565,2010199991.0
2007-09-24 10:11:00,2.02565,2.0259,2.02565,2.0257,510700002.0
2007-09-24 10:12:00,2.0257,2.0258,2.02565,2.0257,1000599992.0
2007-09-24 10:13:00,2.0257,2.0258,2.0255,2.0256,877100000.0
2007-09-24 10:14:00,2.0254,2.0254,2.0249,2.0251,1793900013.0
2007-09-24 10:15:00,2.025,2.0251,2.0241,2.0243,1793900013.0
2007-09-24 10:16:00,2.0243,2.0246,2.0243,2.0245,1793900013.0
2007-09-24 10:17:00,2.0245,2.02455,2.0242,2.0242,660299999.0
2007-09-24 10:18:00,2.0242,2.0242,2.0239,2.0241,1122399996.0
2007-09-24 10:19:00,2.0241,2.0243,2.024,2.0242,946799988.0
2007-09-24 10:20:00,2.0242,2.0246,2.02415,2.0246,939399988.0
2007-09-24 10:21:00,2.0246,2.0246,2.02405,2.02455,1418600009.0
2007-09-24 10:22:00,2.0247,2.0251,2.0246,2.025,994899994.0
2007-09-24 10:23:00,2.02505,2.0252,2.02495,2.0251,994899994.0
2007-09-24 10:24:00,2.02505,2.0252,2.02485,2.02495,1600599996.0
2007-09-24 10:25:00,2.02495,2.02515,2.0248,2.0251,978900004.0
2007-09-24 10:26:00,2.0251,2.0252,2.0249,2.02495,577999998.0
2007-09-24 10:27:00,2.02495,2.02515,2.0248,2.0248,296000000.0
2007-09-24 10:28:00,2.0248,2.025,2.0245,2.02485,1211599997.0
2007-09-24 10:29:00,2.02485,2.02495,2.0247,2.0249,890800000.0
2007-09-24 10:30:00,2.0249,2.02525,2.02465,2.025,554599999.0
2007-09-24 10:31:00,2.025,2.025,2.0246,2.02465,436399999.0
2007-09-24 10:32:00,2.02465,2.02485,2.02465,2.02465,152600000.0
2007-09-24 10:33:00,2.02457,2.02474,2.02429,2.02468,753000000.0
2007-09-24 10:34:00,2.02473,2.02509,2.02451,2.02454,1016600000.0
2007-09-24 10:35:00,2.02456,2.02468,2.02405,2.02444,841799995.0
2007-09-24 10:36:00,2.02417,2.02462,2.02376,2.02417,966926367.0
2007-09-24 10:37:00,2.02407,2.02421,2.02392,2.02408,866699994.0
2007-09-24 10:38:00,2.02408,2.02439,2.02379,2.0241,762899995.0
2007-09-24 10:39:00,2.02418,2.0247,2.02378,2.02453,465599996.0
2007-09-24 10:40:00,2.02461,2.02485,2.02439,2.02485,236099999.0
2007-09-24 10:41:00,2.0251,2.0253,2.02505,2.0252,889599994.0
2007-09-24 10:42:00,2.0252,2.0253,2.0252,2.0253,851499989.0
2007-09-24 10:43:00,2.0253,2.0254,2.0252,2.0253,898400002.0
2007-09-24 10:44:00,2.0253,2.0264,2.02525,2.0263,987200000.0
2007-09-24 10:45:00,2.0263,2.02655,2.0261,2.02655,861100002.0
2007-09-24 10:46:00,2.0265,2.0265,2.0261,2.0261,947900003.0
2007-09-24 10:47:00,2.0261,2.0261,2.0257,2.02575,674600003.0
2007-09-24 10:48:00,2.02575,2.0258,2.02565,2.0257,743799995.0
2007-09-24 10:49:00,2.0257,2.02585,2.0257,2.0258,634000001.0
2007-09-24 10:50:00,2.0258,2.0258,2.02565,2.02565,969399992.0
2007-09-24 10:51:00,2.02565,2.02605,2.02555,2.0258,697989194.0
2007-09-24 10:52:00,2.02585,2.02595,2.02565,2.0257,1330799988.0
2007-09-24 10:53:00,2.02575,2.02605,2.02565,2.02605,811600005.0
2007-09-24 10:54:00,2.0261,2.0262,2.0261,2.0261,758899990.0
2007-09-24 10:55:00,2.0261,2.02615,2.02565,2.02565,600200003.0
2007-09-24 10:56:00,2.02565,2.02565,2.02525,2.0255,1157600016.0
2007-09-24 10:57:00,2.0256,2.0256,2.025,2.02555,1724899995.0
2007-09-24 10:58:00,2.02545,2.02565,2.02535,2.02565,775099995.0
2007-09-24 10:59:00,2.02565,2.02575,2.0256,2.0256,385599997.0
2007-09-24 11:00:00,2.0255,2.0255,2.0247,2.0247,636619994.0
2007-09-24 11:01:00,2.02475,2.02485,2.02445,2.02445,636619994.0
2007-09-24 11:02:00,2.02445,2.02475,2.02445,2.0247,1423799987.0
2007-09-24 11:03:00,2.0247,2.02495,2.0247,2.0249,1631900003.0
2007-09-24 11:04:00,2.0249,2.0251,2.0249,2.0251,906799999.0
2007-09-24 11:05:00,2.0251,2.02515,2.025,2.02505,572600002.0
2007-09-24 11:06:00,2.02505,2.0251,2.025,2.025,626899998.0
2007-09-24 11:07:00,2.025,2.025,2.0248,2.0249,388400006.0
2007-09-24 11:08:00,2.0249,2.0249,2.0248,2.0248,205599999.0
2007-09-24 11:09:00,2.02485,2.02485,2.0247,2.0248,385299995.0
2007-09-24 11:10:00,2.0249,2.0249,2.0246,2.02465,930900001.0
2007-09-24 11:11:00,2.02465,2.0248,2.0245,2.0245,1304200002.0
2007-09-24 11:12:00,2.0246,2.0246,2.0245,2.0246,263300008.0
2007-09-24 11:13:00,2.0245,2.0246,2.02445,2.0246,1179800006.0
2007-09-24 11:14:00,2.0246,2.0247,2.02435,2.0245,844799994.0
2007-09-24 11:15:00,2.02455,2.02505,2.0245,2.02505,1343900000.0
2007-09-24 11:16:00,2.02505,2.0252,2.02505,2.0251,919500003.0
2007-09-24 11:17:00,2.02505,2.0256,2.02505,2.02525,945199996.0
2007-09-24 11:18:00,2.02525,2.0257,2.02525,2.0255,1004699999.0
2007-09-24 11:19:00,2.0255,2.0255,2.02545,2.02545,392500000.0
2007-09-24 11:20:00,2.02545,2.0255,2.02535,2.0254,540199997.0
2007-09-24 11:21:00,2.0254,2.0254,2.02525,2.0253,151599998.0
2007-09-24 11:22:00,2.0253,2.0254,2.0253,2.0254,358200000.0
2007-09-24 11:23:00,2.0254,2.02565,2.0254,2.02555,410400000.0
2007-09-24 11:24:00,2.02555,2.02565,2.02555,2.02565,910999992.0
2007-09-24 11:25:00,2.02565,2.0257,2.0256,2.0257,145400000.0
2007-09-24 11:26:00,2.0257,2.0258,2.0254,2.02545,889200000.0
2007-09-24 11:27:00,2.02545,2.02575,2.02545,2.02555,407200001.0
2007-09-24 11:28:00,2.0256,2.0258,2.02545,2.02545,591439997.0
2007-09-24 11:29:00,2.0255,2.0255,2.02525,2.02525,717899996.0
2007-09-24 11:30:00,2.02525,2.02545,2.02525,2.02535,211500000.0
2007-09-24 11:31:00,2.02535,2.02535,2.02525,2.02535,267700000.0
2007-09-24 11:32:00,2.02535,2.02555,2.02525,2.0253,879699995.0
2007-09-24 11:33:00,2.0253,2.02535,2.0253,2.02535,147300000.0
2007-09-24 11:34:00,2.0253,2.0255,2.0253,2.0254,694900003.0
2007-09-24 11:35:00,2.0254,2.0254,2.02495,2.025,486700000.0
2007-09-24 11:36:00,2.025,2.025,2.02455,2.02465,616509995.0
2007-09-24 11:37:00,2.02465,2.025,2.02465,2.025,342800000.0
2007-09-24 11:38:00,2.025,2.025,2.025,2.025,140800000.0
2007-09-24 11:39:00,2.025,2.0251,2.02495,2.02495,445999999.0
2007-09-24 11:40:00,2.025,2.025,2.02485,2.02485,174600000.0
2007-09-24 11:41:00,2.02485,2.0251,2.02485,2.02495,471900001.0
2007-09-24 11:42:00,2.02495,2.025,2.02485,2.02495,155200000.0
2007-09-24 11:43:00,2.02495,2.02505,2.02485,2.025,664400002.0
2007-09-24 11:44:00,2.025,2.0251,2.025,2.0251,49600000.0
2007-09-24 11:45:00,2.0251,2.02515,2.02505,2.02515,219800001.0
2007-09-24 11:46:00,2.0251,2.02515,2.0246,2.0247,649700001.0
2007-09-24 11:47:00,2.0247,2.02475,2.02445,2.0246,526399998.0
2007-09-24 11:48:00,2.02465,2.02465,2.02455,2.02455,66100000.0
2007-09-24 11:49:00,2.02455,2.0247,2.0245,2.02455,244800000.0
2007-09-24 11:50:00,2.02455,2.02455,2.02425,2.02425,654780000.0
2007-09-24 11:51:00,2.0243,2.02435,2.02425,2.02425,360600001.0
2007-09-24 11:52:00,2.02425,2.0246,2.02415,2.02435,995299996.0
2007-09-24 11:53:00,2.02435,2.0244,2.02425,2.02425,577600001.0
2007-09-24 11:54:00,2.02435,2.02435,2.02425,2.02425,468099994.0
2007-09-24 11:55:00,2.0244,2.0247,2.0243,2.0247,522600000.0
2007-09-24 11:56:00,2.0247,2.0248,2.0244,2.0247,1308793088.0
2007-09-24 11:57:00,2.0247,2.0251,2.02465,2.02495,634299999.0
2007-09-24 11:58:00,2.02505,2.0253,2.02495,2.0253,1221800006.0
2007-09-24 11:59:00,2.0254,2.0263,2.0253,2.0263,1073200009.0
2007-09-24 12:00:00,2.0263,2.0263,2.0258,2.0262,1212999991.0
2007-09-24 12:01:00,2.0262,2.02675,2.0262,2.0267,1761000006.0
2007-09-24 12:02:00,2.0267,2.02725,2.0267,2.02675,1723399996.0
2007-09-24 12:03:00,2.0268,2.0269,2.02665,2.0267,611000000.0
2007-09-24 12:04:00,2.0267,2.02675,2.0263,2.0264,468200003.0
2007-09-24 12:05:00,2.0264,2.02665,2.0263,2.02665,741999990.0
2007-09-24 12:06:00,2.02665,2.027,2.02655,2.027,1535700009.0
2007-09-24 12:07:00,2.02705,2.02705,2.02685,2.02695,632149996.0
2007-09-24 12:08:00,2.02695,2.02695,2.0266,2.0266,581199996.0
2007-09-24 12:09:00,2.0266,2.0266,2.02625,2.02625,469900003.0
2007-09-24 12:10:00,2.0262,2.02625,2.02615,2.0262,284299999.0
2007-09-24 12:11:00,2.0262,2.0264,2.02615,2.0262,577299994.0
2007-09-24 12:12:00,2.02615,2.0262,2.02605,2.02615,617800006.0
2007-09-24 12:13:00,2.0261,2.02615,2.02535,2.02555,758429995.0
2007-09-24 12:14:00,2.0256,2.0256,2.02535,2.0254,626100006.0
2007-09-24 12:15:00,2.0254,2.0256,2.0254,2.0255,493700000.0
2007-09-24 12:16:00,2.0255,2.0255,2.0254,2.0255,231900000.0
2007-09-24 12:17:00,2.02545,2.0255,2.02545,2.0255,30700000.0
2007-09-24 12:18:00,2.0255,2.0255,2.0254,2.0254,10400000.0
2007-09-24 12:19:00,2.02545,2.02545,2.0253,2.0253,19600000.0
2007-09-24 12:20:00,2.0253,2.02535,2.0251,2.02515,410400000.0
2007-09-24 12:21:00,2.0251,2.0251,2.02485,2.0251,1115199992.0
2007-09-24 12:22:00,2.0251,2.0254,2.02505,2.02515,1086300007.0
2007-09-24 12:23:00,2.0251,2.02515,2.02505,2.0251,500600002.0
2007-09-24 12:24:00,2.02515,2.02515,2.02475,2.02495,973199995.0
2007-09-24 12:25:00,2.02495,2.0253,2.02495,2.02525,828100002.0
2007-09-24 12:26:00,2.02525,2.02575,2.02525,2.02525,1462799997.0
2007-09-24 12:27:00,2.02525,2.02545,2.0252,2.02525,672260002.0
2007-09-24 12:28:00,2.02525,2.0254,2.02515,2.0253,886999993.0
2007-09-24 12:29:00,2.02535,2.0256,2.025,2.0255,1159200002.0
2007-09-24 12:30:00,2.0255,2.02555,2.0254,2.02545,446400004.0
2007-09-24 12:31:00,2.0255,2.02565,2.0255,2.02565,600899999.0
2007-09-24 12:32:00,2.0257,2.02605,2.0257,2.026,1118099996.0
2007-09-24 12:33:00,2.026,2.02655,2.02595,2.0264,1417699996.0
2007-09-24 12:34:00,2.0264,2.0266,2.02625,2.02625,755819998.0
2007-09-24 12:35:00,2.02625,2.02625,2.0257,2.02615,759799998.0
2007-09-24 12:36:00,2.02615,2.02635,2.02605,2.02635,578999999.0
2007-09-24 12:37:00,2.02635,2.02635,2.0261,2.02615,457100005.0
2007-09-24 12:38:00,2.0262,2.02635,2.0261,2.0263,550199994.0
2007-09-24 12:39:00,2.02625,2.02635,2.0261,2.02615,166499999.0
2007-09-24 12:40:00,2.02615,2.0262,2.02565,2.02575,349899999.0
2007-09-24 12:41:00,2.02575,2.0259,2.0257,2.0258,609999993.0
2007-09-24 12:42:00,2.0258,2.02585,2.0256,2.02585,936400005.0
2007-09-24 12:43:00,2.0258,2.02585,2.0257,2.02575,161800000.0
2007-09-24 12:44:00,2.02575,2.02575,2.02535,2.0254,223900000.0
2007-09-24 12:45:00,2.0254,2.02555,2.0254,2.0254,618799999.0
2007-09-24 12:46:00,2.0254,2.02545,2.0251,2.02525,724900001.0
2007-09-24 12:47:00,2.02525,2.0255,2.02525,2.0255,398300001.0
2007-09-24 12:48:00,2.0255,2.0258,2.0252,2.02525,717499996.0
2007-09-24 12:49:00,2.0252,2.02525,2.02475,2.0248,651399982.0
2007-09-24 12:50:00,2.0248,2.02485,2.02465,2.0247,554600003.0
2007-09-24 12:51:00,2.02475,2.0253,2.02475,2.0251,467200000.0
2007-09-24 12:52:00,2.0251,2.02515,2.02445,2.02445,187500000.0
2007-09-24 12:53:00,2.0245,2.0247,2.0245,2.0246,397699998.0
2007-09-24 12:54:00,2.0246,2.02465,2.0246,2.02465,138200000.0
2007-09-24 12:55:00,2.02465,2.02465,2.02445,2.02445,343600004.0
2007-09-24 12:56:00,2.0245,2.02455,2.02445,2.0245,250100000.0
2007-09-24 12:57:00,2.02455,2.02495,2.0245,2.02485,709000004.0
2007-09-24 12:58:00,2.0249,2.025,2.02465,2.0247,444100000.0
2007-09-24 12:59:00,2.0247,2.02495,2.0246,2.02475,754900002.0
2007-09-24 13:00:00,2.0248,2.0249,2.02465,2.02485,759000000.0
2007-09-24 13:01:00,2.02485,2.0249,2.0247,2.02475,453400002.0
2007-09-24 13:02:00,2.0248,2.02505,2.02475,2.02505,507500000.0
2007-09-24 13:03:00,2.02505,2.0252,2.025,2.02505,383599999.0
2007-09-24 13:04:00,2.02505,2.0253,2.02505,2.02525,360399999.0
2007-09-24 13:05:00,2.02525,2.0254,2.02515,2.02515,340800000.0
2007-09-24 13:06:00,2.02515,2.0253,2.02515,2.0253,1326199993.0
2007-09-24 13:07:00,2.0253,2.0253,2.02515,2.0252,842300001.0
2007-09-24 13:08:00,2.02515,2.0254,2.02515,2.02525,686400004.0
2007-09-24 13:09:00,2.02525,2.0254,2.0252,2.02525,297500002.0
2007-09-24 13:10:00,2.02525,2.02525,2.02415,2.0243,1329399993.0
2007-09-24 13:11:00,2.02435,2.02435,2.02415,2.02425,630200002.0
2007-09-24 13:12:00,2.02425,2.0243,2.02425,2.0243,162100000.0
2007-09-24 13:13:00,2.0243,2.02445,2.02425,2.0244,890300001.0
2007-09-24 13:14:00,2.0244,2.0245,2.02425,2.0243,306499998.0
2007-09-24 13:15:00,2.02435,2.02435,2.0241,2.0243,450699997.0
2007-09-24 13:16:00,2.0243,2.02435,2.024,2.024,223999999.0
2007-09-24 13:17:00,2.024,2.02415,2.024,2.0241,417499999.0
2007-09-24 13:18:00,2.02415,2.02435,2.0241,2.02435,205499999.0
2007-09-24 13:19:00,2.02435,2.02445,2.02425,2.0244,208700001.0
2007-09-24 13:20:00,2.0244,2.0244,2.02415,2.02415,371299996.0
2007-09-24 13:21:00,2.0242,2.02435,2.0241,2.02425,386100001.0
2007-09-24 13:22:00,2.0242,2.0243,2.02415,2.02425,206200001.0
2007-09-24 13:23:00,2.0242,2.02425,2.0241,2.0241,433899995.0
2007-09-24 13:24:00,2.02415,2.02445,2.02415,2.0242,252800002.0
2007-09-24 13:25:00,2.02425,2.02435,2.02405,2.0242,940399999.0
2007-09-24 13:26:00,2.02415,2.02425,2.02405,2.0242,526200002.0
2007-09-24 13:27:00,2.0242,2.02435,2.0242,2.0243,565800000.0
2007-09-24 13:28:00,2.0243,2.0246,2.0243,2.02445,695399997.0
2007-09-24 13:29:00,2.0245,2.0247,2.0244,2.0246,216299998.0
2007-09-24 13:30:00,2.0246,2.02465,2.02455,2.02465,96699999.0
2007-09-24 13:31:00,2.0246,2.0248,2.02455,2.02455,1199000008.0
2007-09-24 13:32:00,2.02455,2.02455,2.02405,2.02415,1005699991.0
2007-09-24 13:33:00,2.0242,2.02425,2.024,2.0242,544300003.0
2007-09-24 13:34:00,2.0242,2.02425,2.02405,2.02405,304399997.0
2007-09-24 13:35:00,2.02405,2.02415,2.02395,2.02405,438199997.0
2007-09-24 13:36:00,2.0241,2.0243,2.0241,2.02425,294000003.0
2007-09-24 13:37:00,2.02425,2.0244,2.0241,2.0241,1501699995.0
2007-09-24 13:38:00,2.0241,2.0244,2.0241,2.0243,929999999.0
2007-09-24 13:39:00,2.02435,2.0244,2.0243,2.0243,381299997.0
2007-09-24 13:40:00,2.0243,2.02435,2.0242,2.02425,427199998.0
2007-09-24 13:41:00,2.02425,2.02425,2.02415,2.02415,1369399996.0
2007-09-24 13:42:00,2.0242,2.0242,2.0242,2.0242,656400000.0
2007-09-24 13:43:00,2.02425,2.0243,2.02415,2.02425,346099999.0
2007-09-24 13:44:00,2.02425,2.0243,2.024,2.02415,825800004.0
2007-09-24 13:45:00,2.02415,2.0243,2.02415,2.0242,337499998.0
2007-09-24 13:46:00,2.0243,2.0243,2.02425,2.0243,48500000.0
2007-09-24 13:47:00,2.0243,2.0243,2.0242,2.02425,273999998.0
2007-09-24 13:48:00,2.02425,2.02425,2.02415,2.0242,80899999.0
2007-09-24 13:49:00,2.0242,2.0242,2.02415,2.0242,52800000.0
2007-09-24 13:50:00,2.0243,2.0244,2.0242,2.02435,264800000.0
2007-09-24 13:51:00,2.02435,2.0244,2.02425,2.0244,268100005.0
2007-09-24 13:52:00,2.0244,2.0245,2.0244,2.0245,32893800.0
2007-09-24 13:53:00,2.0245,2.0245,2.0243,2.0243,526300000.0
2007-09-24 13:54:00,2.0243,2.0245,2.0243,2.0243,985400000.0
2007-09-24 13:55:00,2.0243,2.0246,2.0243,2.02455,885400007.0
2007-09-24 13:56:00,2.0246,2.0248,2.02455,2.02465,267099999.0
2007-09-24 13:57:00,2.0247,2.0247,2.02445,2.02445,702399995.0
2007-09-24 13:58:00,2.02445,2.0245,2.02425,2.0243,615299998.0
2007-09-24 13:59:00,2.0243,2.0245,2.02405,2.02445,570249995.0
2007-09-24 14:00:00,2.02455,2.0247,2.0245,2.0245,1631699993.0
2007-09-24 14:01:00,2.0245,2.0246,2.0244,2.0245,870399998.0
2007-09-24 14:02:00,2.0245,2.02475,2.0245,2.02475,543299996.0
2007-09-24 14:03:00,2.02475,2.0248,2.0246,2.0248,398999993.0
2007-09-24 14:04:00,2.0248,2.0248,2.02465,2.02475,514500000.0
2007-09-24 14:05:00,2.02475,2.0249,2.0247,2.0247,322700001.0
2007-09-24 14:06:00,2.02475,2.0249,2.02465,2.0249,222900000.0
2007-09-24 14:07:00,2.0248,2.0255,2.0248,2.0251,676799997.0
2007-09-24 14:08:00,2.0251,2.0253,2.0251,2.0252,348700002.0
2007-09-24 14:09:00,2.0252,2.0253,2.02515,2.02515,606400010.0
2007-09-24 14:10:00,2.02515,2.0253,2.025,2.0251,255999997.0
2007-09-24 14:11:00,2.0251,2.02515,2.02495,2.025,189800000.0
2007-09-24 14:12:00,2.025,2.025,2.0246,2.02475,453700001.0
2007-09-24 14:13:00,2.02475,2.0249,2.0246,2.0249,545200001.0
2007-09-24 14:14:00,2.0249,2.025,2.0249,2.025,357100002.0
2007-09-24 14:15:00,2.025,2.0251,2.02495,2.0251,346300001.0
2007-09-24 14:16:00,2.0251,2.0251,2.02475,2.0248,959299998.0
2007-09-24 14:17:00,2.0248,2.02495,2.02455,2.0248,1579199996.0
2007-09-24 14:18:00,2.0248,2.0259,2.0248,2.0258,988199999.0
2007-09-24 14:19:00,2.0257,2.0258,2.0253,2.0256,2060599993.0
2007-09-24 14:20:00,2.02555,2.02555,2.0249,2.0252,2060599993.0
2007-09-24 14:21:00,2.0252,2.0253,2.0249,2.025,530999999.0
2007-09-24 14:22:00,2.025,2.025,2.02475,2.02485,824600005.0
2007-09-24 14:23:00,2.02485,2.025,2.02475,2.0248,1071900003.0
2007-09-24 14:24:00,2.0248,2.0249,2.02465,2.0248,1768000003.0
2007-09-24 14:25:00,2.0248,2.0249,2.0246,2.0246,722099999.0
2007-09-24 14:26:00,2.0246,2.0246,2.02445,2.02445,684699996.0
2007-09-24 14:27:00,2.02445,2.02465,2.0244,2.02455,768000005.0
2007-09-24 14:28:00,2.0246,2.0246,2.0244,2.02455,317199997.0
2007-09-24 14:29:00,2.0245,2.0248,2.0245,2.0247,708700002.0
2007-09-24 14:30:00,2.0247,2.0249,2.0246,2.0248,1150399991.0
2007-09-24 14:31:00,2.0249,2.0249,2.0248,2.0249,127499998.0
2007-09-24 14:32:00,2.0248,2.0249,2.0247,2.0247,282399998.0
2007-09-24 14:33:00,2.0247,2.0248,2.02425,2.02425,701200000.0
2007-09-24 14:34:00,2.02425,2.0244,2.0242,2.0242,750900003.0
2007-09-24 14:35:00,2.0242,2.0242,2.0233,2.0235,891200001.0
2007-09-24 14:36:00,2.0234,2.0235,2.0232,2.0234,1087700003.0
2007-09-24 14:37:00,2.0234,2.0236,2.0233,2.02345,1087700003.0
2007-09-24 14:38:00,2.02345,2.02345,2.0226,2.0229,1019399999.0
2007-09-24 14:39:00,2.0229,2.0231,2.0229,2.02305,586400002.0
2007-09-24 14:40:00,2.023,2.023,2.02255,2.0227,1426950002.0
2007-09-24 14:41:00,2.0227,2.02325,2.0226,2.02325,1594599997.0
2007-09-24 14:42:00,2.02325,2.0233,2.02305,2.02325,907735004.0
2007-09-24 14:43:00,2.02325,2.0234,2.0231,2.02325,675545001.0
2007-09-24 14:44:00,2.02325,2.0233,2.02295,2.0232,814123748.0
2007-09-24 14:45:00,2.02325,2.02335,2.02305,2.0233,1404799994.0
2007-09-24 14:46:00,2.0233,2.024,2.0233,2.024,607779999.0
2007-09-24 14:47:00,2.024,2.0246,2.0239,2.02435,1448434997.0
2007-09-24 14:48:00,2.02435,2.0244,2.0241,2.0242,1365300003.0
2007-09-24 14:49:00,2.0242,2.02435,2.02415,2.0243,930200004.0
2007-09-24 14:50:00,2.0243,2.0245,2.0242,2.0242,1862199986.0
2007-09-24 14:51:00,2.0242,2.0246,2.0241,2.0246,1272599999.0
2007-09-24 14:52:00,2.0246,2.02465,2.0237,2.02405,1548100002.0
2007-09-24 14:53:00,2.0239,2.0247,2.0239,2.0246,1445000001.0
2007-09-24 14:54:00,2.0246,2.0248,2.0246,2.0246,1445000001.0
2007-09-24 14:55:00,2.0247,2.02475,2.0245,2.0247,1307199988.0
2007-09-24 14:56:00,2.02465,2.0249,2.02465,2.0249,793800000.0
2007-09-24 14:57:00,2.0249,2.0249,2.0247,2.02475,597499999.0
2007-09-24 14:58:00,2.0248,2.0249,2.0247,2.0248,641899999.0
2007-09-24 14:59:00,2.0248,2.02495,2.0246,2.0247,900000002.0
2007-09-24 15:00:00,2.0247,2.0248,2.0245,2.0246,639486400.0
2007-09-24 15:01:00,2.0246,2.0246,2.0244,2.02445,380200003.0
2007-09-24 15:02:00,2.0245,2.02455,2.02445,2.02455,228199999.0
2007-09-24 15:03:00,2.02455,2.02455,2.0244,2.0244,220400001.0
2007-09-24 15:04:00,2.0244,2.0244,2.024,2.02405,1632000007.0
2007-09-24 15:05:00,2.02405,2.0243,2.02405,2.0242,261100000.0
2007-09-24 15:06:00,2.0242,2.02425,2.02415,2.0242,244999999.0
2007-09-24 15:07:00,2.02415,2.0243,2.02405,2.02425,811200000.0
2007-09-24 15:08:00,2.0243,2.0244,2.02425,2.02435,317299988.0
2007-09-24 15:09:00,2.02435,2.0244,2.0243,2.0243,369299999.0
2007-09-24 15:10:00,2.02435,2.0246,2.0243,2.02455,921840001.0
2007-09-24 15:11:00,2.0246,2.0246,2.0245,2.0246,345900001.0
2007-09-24 15:12:00,2.0246,2.0246,2.02455,2.0246,551299999.0
2007-09-24 15:13:00,2.0246,2.0247,2.0245,2.0245,338200000.0
2007-09-24 15:14:00,2.0245,2.0246,2.0244,2.0245,436800000.0
2007-09-24 15:15:00,2.0245,2.0246,2.02445,2.0246,196100000.0
2007-09-24 15:16:00,2.0246,2.0247,2.0245,2.0246,258799998.0
2007-09-24 15:17:00,2.0246,2.0247,2.0246,2.0246,306300000.0
2007-09-24 15:18:00,2.0246,2.0248,2.0245,2.0247,781900007.0
2007-09-24 15:19:00,2.0247,2.0247,2.02455,2.02455,756100000.0
2007-09-24 15:20:00,2.02455,2.0246,2.0243,2.0245,1246699995.0
2007-09-24 15:21:00,2.0245,2.0245,2.02425,2.0243,1396399997.0
2007-09-24 15:22:00,2.0243,2.0245,2.02425,2.0244,1129799997.0
2007-09-24 15:23:00,2.0244,2.0245,2.02415,2.0242,1593500010.0
2007-09-24 15:24:00,2.0242,2.0244,2.0241,2.0243,1632400002.0
2007-09-24 15:25:00,2.0243,2.0245,2.02405,2.0242,1585899997.0
2007-09-24 15:26:00,2.0242,2.0242,2.02405,2.0242,693000006.0
2007-09-24 15:27:00,2.0242,2.0243,2.02405,2.0241,968600003.0
2007-09-24 15:28:00,2.0241,2.02415,2.0238,2.02385,990899999.0
2007-09-24 15:29:00,2.02385,2.02405,2.0232,2.0232,1152999991.0
2007-09-24 15:30:00,2.0234,2.02355,2.02305,2.02335,1575249989.0
2007-09-24 15:31:00,2.02325,2.0235,2.0231,2.0234,1161600005.0
2007-09-24 15:32:00,2.0234,2.0238,2.0234,2.02375,239550000.0
2007-09-24 15:33:00,2.02375,2.02385,2.02375,2.0238,831200004.0
2007-09-24 15:34:00,2.0238,2.0239,2.0237,2.0239,534600002.0
2007-09-24 15:35:00,2.0239,2.02405,2.02365,2.0237,1241699992.0
2007-09-24 15:36:00,2.0237,2.0238,2.02365,2.0237,1282799997.0
2007-09-24 15:37:00,2.02365,2.0238,2.02355,2.0237,802899995.0
2007-09-24 15:38:00,2.0237,2.02375,2.0236,2.0236,336999999.0
2007-09-24 15:39:00,2.0236,2.0236,2.02335,2.0235,746100001.0
2007-09-24 15:40:00,2.02345,2.02355,2.02345,2.0235,263799997.0
2007-09-24 15:41:00,2.0235,2.02355,2.02345,2.02355,223799999.0
2007-09-24 15:42:00,2.0235,2.0238,2.0235,2.0237,246239996.0
2007-09-24 15:43:00,2.0237,2.0238,2.0236,2.0237,346910001.0
2007-09-24 15:44:00,2.0237,2.02375,2.0235,2.02365,99700000.0
2007-09-24 15:45:00,2.02365,2.02365,2.02305,2.02305,572030002.0
2007-09-24 15:46:00,2.0231,2.0231,2.02155,2.0223,872249999.0
2007-09-24 15:47:00,2.0223,2.02255,2.0222,2.0224,1345099995.0
2007-09-24 15:48:00,2.0224,2.0224,2.02215,2.02225,835699997.0
2007-09-24 15:49:00,2.0223,2.0224,2.022,2.02225,2046200004.0
2007-09-24 15:50:00,2.02225,2.0225,2.02215,2.02245,1004099995.0
2007-09-24 15:51:00,2.02245,2.0225,2.02185,2.02205,1442699996.0
2007-09-24 15:52:00,2.0221,2.0222,2.0213,2.0217,1840400007.0
2007-09-24 15:53:00,2.0217,2.0219,2.02165,2.0219,1426500002.0
2007-09-24 15:54:00,2.0219,2.022,2.0219,2.022,567799999.0
2007-09-24 15:55:00,2.022,2.022,2.0217,2.0217,1089699999.0
2007-09-24 15:56:00,2.0217,2.0222,2.0217,2.0221,855399994.0
2007-09-24 15:57:00,2.0221,2.02245,2.022,2.0224,1441999991.0
2007-09-24 15:58:00,2.0224,2.0225,2.02235,2.02245,298199999.0
2007-09-24 15:59:00,2.02245,2.02255,2.0223,2.02245,1180899998.0
2007-09-24 16:00:00,2.0224,2.0225,2.02215,2.02225,1894600004.0
2007-09-24 16:01:00,2.02225,2.0223,2.02195,2.0222,1145200006.0
2007-09-24 16:02:00,2.0222,2.02235,2.0222,2.02235,961799999.0
2007-09-24 16:03:00,2.0224,2.0224,2.0222,2.0223,1151099994.0
2007-09-24 16:04:00,2.0223,2.0223,2.0222,2.02225,808200002.0
2007-09-24 16:05:00,2.0223,2.0223,2.0221,2.0221,393199998.0
2007-09-24 16:06:00,2.0221,2.0225,2.0221,2.0224,738899996.0
2007-09-24 16:07:00,2.0224,2.0224,2.0223,2.02235,370599996.0
2007-09-24 16:08:00,2.02235,2.02235,2.0222,2.02225,878399996.0
2007-09-24 16:09:00,2.0222,2.02235,2.0222,2.0223,1013899989.0
2007-09-24 16:10:00,2.02235,2.0224,2.02215,2.0223,1107799996.0
2007-09-24 16:11:00,2.02225,2.0223,2.0221,2.02225,536100000.0
2007-09-24 16:12:00,2.02225,2.0224,2.02225,2.02235,1206400007.0
2007-09-24 16:13:00,2.02235,2.0227,2.02235,2.0225,932899999.0
2007-09-24 16:14:00,2.0225,2.0228,2.0225,2.0228,1828699990.0
2007-09-24 16:15:00,2.0228,2.0231,2.02265,2.023,1400940005.0
2007-09-24 16:16:00,2.023,2.0233,2.02285,2.02285,1163200013.0
2007-09-24 16:17:00,2.02285,2.02295,2.0228,2.02285,741400008.0
2007-09-24 16:18:00,2.02285,2.023,2.02285,2.02285,1834099998.0
2007-09-24 16:19:00,2.02285,2.0229,2.0228,2.0228,693299991.0
2007-09-24 16:20:00,2.0228,2.02285,2.02275,2.02285,1023999996.0
2007-09-24 16:21:00,2.02285,2.02305,2.0228,2.02295,640300001.0
2007-09-24 16:22:00,2.02295,2.02295,2.02245,2.0225,523200002.0
2007-09-24 16:23:00,2.0225,2.0227,2.02235,2.02245,1318000007.0
2007-09-24 16:24:00,2.0225,2.02275,2.0225,2.02265,916300001.0
2007-09-24 16:25:00,2.02265,2.0229,2.0226,2.0227,1007300000.0
2007-09-24 16:26:00,2.02265,2.0228,2.0226,2.0228,1000999997.0
2007-09-24 16:27:00,2.0228,2.0231,2.02275,2.023,1084200001.0
2007-09-24 16:28:00,2.02295,2.023,2.0227,2.0228,1351000008.0
2007-09-24 16:29:00,2.0228,2.0231,2.02275,2.0231,1489600006.0
2007-09-24 16:30:00,2.0231,2.0232,2.02265,2.02265,705599999.0
2007-09-24 16:31:00,2.02265,2.0227,2.0223,2.0225,820100004.0
2007-09-24 16:32:00,2.0225,2.0226,2.02235,2.02245,374500001.0
2007-09-24 16:33:00,2.02235,2.0224,2.0223,2.0223,645800000.0
2007-09-24 16:34:00,2.02235,2.0224,2.02205,2.02215,596200000.0
2007-09-24 16:35:00,2.02205,2.0223,2.022,2.02215,899199996.0
2007-09-24 16:36:00,2.02215,2.0222,2.0219,2.0219,194200000.0
2007-09-24 16:37:00,2.0219,2.0222,2.0219,2.02215,217300000.0
2007-09-24 16:38:00,2.02215,2.0223,2.02205,2.02225,359600000.0
2007-09-24 16:39:00,2.02225,2.02225,2.02205,2.02215,174200000.0
2007-09-24 16:40:00,2.02215,2.0224,2.02205,2.0221,957799999.0
2007-09-24 16:41:00,2.02215,2.0222,2.0218,2.0218,2101899994.0
2007-09-24 16:42:00,2.0218,2.0219,2.02125,2.0213,923350002.0
2007-09-24 16:43:00,2.0213,2.0217,2.0211,2.0216,1063350002.0
2007-09-24 16:44:00,2.0216,2.0218,2.02155,2.0218,1241200001.0
2007-09-24 16:45:00,2.02175,2.022,2.0217,2.02185,638900000.0
2007-09-24 16:46:00,2.02185,2.02205,2.0218,2.02205,966400005.0
2007-09-24 16:47:00,2.02205,2.0224,2.02195,2.0223,938500001.0
2007-09-24 16:48:00,2.0223,2.0225,2.02225,2.0225,596999998.0
2007-09-24 16:49:00,2.0225,2.0225,2.0223,2.02235,759499993.0
2007-09-24 16:50:00,2.02235,2.0225,2.02225,2.02245,683699995.0
2007-09-24 16:51:00,2.0224,2.02245,2.02225,2.0224,919600011.0
2007-09-24 16:52:00,2.0224,2.0226,2.0224,2.0224,877600000.0
2007-09-24 16:53:00,2.0224,2.0224,2.0218,2.022,513700000.0
2007-09-24 16:54:00,2.022,2.0222,2.0218,2.0222,1264800006.0
2007-09-24 16:55:00,2.0222,2.0223,2.02185,2.02185,1173899987.0
2007-09-24 16:56:00,2.02185,2.0221,2.0217,2.02205,732599998.0
2007-09-24 16:57:00,2.0221,2.0225,2.022,2.0221,986599993.0
2007-09-24 16:58:00,2.0221,2.0221,2.02195,2.0221,591000000.0
2007-09-24 16:59:00,2.02205,2.0221,2.02185,2.022,579771673.0
2007-09-24 17:00:00,2.022,2.022,2.02185,2.0219,523499998.0
2007-09-24 17:01:00,2.0219,2.0219,2.02165,2.0218,1219600005.0
2007-09-24 17:02:00,2.0218,2.0221,2.0217,2.02185,1894699998.0
2007-09-24 17:03:00,2.0219,2.022,2.02175,2.0218,1463399998.0
2007-09-24 17:04:00,2.0218,2.0218,2.0216,2.0216,1703500010.0
2007-09-24 17:05:00,2.0216,2.022,2.0216,2.02185,1027099994.0
2007-09-24 17:06:00,2.0219,2.022,2.0218,2.0219,1352699993.0
2007-09-24 17:07:00,2.0219,2.022,2.0217,2.0218,1352699993.0
2007-09-24 17:08:00,2.0218,2.0219,2.0214,2.0216,1481500009.0
2007-09-24 17:09:00,2.02155,2.0217,2.02155,2.0216,1481500009.0
2007-09-24 17:10:00,2.0216,2.0219,2.02155,2.0219,904799991.0
2007-09-24 17:11:00,2.0218,2.0221,2.02175,2.0218,1845599996.0
2007-09-24 17:12:00,2.0218,2.0219,2.02155,2.0217,2119500000.0
2007-09-24 17:13:00,2.0217,2.02195,2.02165,2.02195,1646900010.0
2007-09-24 17:14:00,2.02195,2.022,2.0218,2.022,1565900004.0
2007-09-24 17:15:00,2.022,2.022,2.02175,2.02185,1437700003.0
2007-09-24 17:16:00,2.02185,2.02195,2.02175,2.02175,822600006.0
2007-09-24 17:17:00,2.0218,2.0219,2.02165,2.0217,1049200002.0
2007-09-24 17:18:00,2.02165,2.0217,2.0216,2.0216,731650004.0
2007-09-24 17:19:00,2.0216,2.0217,2.0216,2.02165,350049997.0
2007-09-24 17:20:00,2.02165,2.0217,2.02145,2.0216,1120750006.0
2007-09-24 17:21:00,2.0216,2.0217,2.02145,2.02145,957749995.0
2007-09-24 17:22:00,2.0215,2.0216,2.02125,2.0215,1013700005.0
2007-09-24 17:23:00,2.0216,2.0218,2.02145,2.0218,1877199988.0
2007-09-24 17:24:00,2.0218,2.0218,2.0217,2.02175,1081450006.0
2007-09-24 17:25:00,2.02175,2.022,2.0217,2.0219,887500006.0
2007-09-24 17:26:00,2.0219,2.0221,2.0218,2.0221,562149997.0
2007-09-24 17:27:00,2.0221,2.0222,2.02195,2.0221,520500000.0
2007-09-24 17:28:00,2.0221,2.02215,2.0219,2.02195,1195100002.0
2007-09-24 17:29:00,2.02195,2.02195,2.0219,2.0219,887100001.0
2007-09-24 17:30:00,2.0219,2.0219,2.02155,2.0217,985599999.0
2007-09-24 17:31:00,2.0217,2.0218,2.02165,2.02165,487800000.0
2007-09-24 17:32:00,2.0217,2.0217,2.02115,2.0214,770300001.0
2007-09-24 17:33:00,2.0213,2.0213,2.0206,2.0208,1715250009.0
2007-09-24 17:34:00,2.0208,2.0209,2.0206,2.02075,1410250000.0
2007-09-24 17:35:00,2.0209,2.0215,2.0209,2.0215,911200001.0
2007-09-24 17:36:00,2.02155,2.0216,2.02135,2.0215,911200001.0
2007-09-24 17:37:00,2.0215,2.0216,2.0214,2.02145,999699995.0
2007-09-24 17:38:00,2.02145,2.0218,2.0214,2.02175,1485100000.0
2007-09-24 17:39:00,2.02175,2.0218,2.02165,2.0218,602699995.0
2007-09-24 17:40:00,2.0218,2.0218,2.02175,2.0218,428400001.0
2007-09-24 17:41:00,2.0218,2.02185,2.0216,2.0216,661499998.0
2007-09-24 17:42:00,2.0216,2.0219,2.0216,2.0219,1243399991.0
2007-09-24 17:43:00,2.0219,2.0219,2.02165,2.02165,1052099994.0
2007-09-24 17:44:00,2.02165,2.0218,2.02165,2.0217,1262299997.0
2007-09-24 17:45:00,2.0217,2.0219,2.02165,2.0217,1769399992.0
2007-09-24 17:46:00,2.02165,2.0217,2.0216,2.02165,630499998.0
2007-09-24 17:47:00,2.0217,2.0217,2.02155,2.0217,817900000.0
2007-09-24 17:48:00,2.0217,2.022,2.0217,2.0219,608200000.0
2007-09-24 17:49:00,2.0219,2.0219,2.0218,2.02185,946500001.0
2007-09-24 17:50:00,2.02185,2.0221,2.02185,2.0219,635600001.0
2007-09-24 17:51:00,2.0219,2.0219,2.02175,2.02175,1140399995.0
2007-09-24 17:52:00,2.02175,2.022,2.02175,2.02185,1082400007.0
2007-09-24 17:53:00,2.02185,2.02205,2.02175,2.0219,801799995.0
2007-09-24 17:54:00,2.0219,2.0221,2.0219,2.0221,576399999.0
2007-09-24 17:55:00,2.0221,2.0224,2.0221,2.0223,1423699989.0
2007-09-24 17:56:00,2.0223,2.0223,2.02205,2.0221,948200001.0
2007-09-24 17:57:00,2.0221,2.0222,2.02205,2.02215,401499998.0
2007-09-24 17:58:00,2.0222,2.0222,2.02205,2.02205,330200000.0
2007-09-24 17:59:00,2.02205,2.0222,2.0219,2.02205,975200003.0
2007-09-24 18:00:00,2.02205,2.0221,2.02185,2.0221,771100000.0
2007-09-24 18:01:00,2.0221,2.0221,2.02195,2.022,1736100006.0
2007-09-24 18:02:00,2.022,2.0221,2.022,2.022,1166900001.0
2007-09-24 18:03:00,2.022,2.0221,2.022,2.022,1293900003.0
2007-09-24 18:04:00,2.022,2.0221,2.022,2.0221,245400001.0
2007-09-24 18:05:00,2.0221,2.0221,2.02205,2.0221,172700000.0
2007-09-24 18:06:00,2.02205,2.0221,2.02205,2.0221,67600000.0
2007-09-24 18:07:00,2.0221,2.02215,2.0221,2.0221,129500000.0
2007-09-24 18:08:00,2.0221,2.0221,2.0221,2.0221,89100000.0
2007-09-24 18:09:00,2.0221,2.0221,2.022,2.02205,712400002.0
2007-09-24 18:10:00,2.02205,2.02205,2.02195,2.022,173900000.0
2007-09-24 18:11:00,2.022,2.022,2.02195,2.022,24400000.0
2007-09-24 18:12:00,2.022,2.022,2.0217,2.02175,233300000.0
2007-09-24 18:13:00,2.0217,2.022,2.0217,2.02195,631199999.0
2007-09-24 18:14:00,2.022,2.022,2.0219,2.022,103299998.0
2007-09-24 18:15:00,2.02195,2.022,2.02195,2.02195,69300000.0
2007-09-24 18:16:00,2.022,2.0221,2.02195,2.022,416000000.0
2007-09-24 18:17:00,2.0221,2.0221,2.02205,2.02205,31200000.0
2007-09-24 18:18:00,2.02205,2.0221,2.022,2.0221,40300000.0
2007-09-24 18:19:00,2.02205,2.0221,2.022,2.0221,184249999.0
2007-09-24 18:20:00,2.0221,2.0221,2.02195,2.02195,334650003.0
2007-09-24 18:21:00,2.022,2.0221,2.02195,2.022,60400000.0
2007-09-24 18:22:00,2.022,2.0221,2.02195,2.02195,315400001.0
2007-09-24 18:23:00,2.02195,2.0221,2.02195,2.022,28900000.0
2007-09-24 18:24:00,2.022,2.0221,2.022,2.02205,77700000.0
2007-09-24 18:25:00,2.0221,2.02215,2.02195,2.022,616700000.0
2007-09-24 18:26:00,2.022,2.0221,2.02195,2.02195,847499996.0
2007-09-24 18:27:00,2.02195,2.02215,2.02195,2.02205,307699997.0
2007-09-24 18:28:00,2.02205,2.02205,2.02195,2.02195,553000001.0
2007-09-24 18:29:00,2.022,2.022,2.02195,2.022,324500000.0
2007-09-24 18:30:00,2.022,2.02215,2.0219,2.0221,232300000.0
2007-09-24 18:31:00,2.0221,2.0221,2.02195,2.022,703099999.0
2007-09-24 18:32:00,2.022,2.022,2.022,2.022,489999993.0
2007-09-24 18:33:00,2.022,2.022,2.0219,2.022,586800002.0
2007-09-24 18:34:00,2.022,2.022,2.02165,2.02185,644199998.0
2007-09-24 18:35:00,2.0219,2.022,2.0218,2.02185,820300006.0
2007-09-24 18:36:00,2.02185,2.0219,2.02175,2.0218,1146099994.0
2007-09-24 18:37:00,2.0218,2.0219,2.0217,2.0217,391799999.0
2007-09-24 18:38:00,2.0218,2.02185,2.02175,2.02175,345199997.0
2007-09-24 18:39:00,2.0218,2.02185,2.02175,2.02175,384300001.0
2007-09-24 18:40:00,2.02175,2.02185,2.02175,2.02185,68500000.0
2007-09-24 18:41:00,2.02185,2.022,2.0218,2.0218,516100006.0
2007-09-24 18:42:00,2.0218,2.0218,2.02175,2.0218,175100002.0
2007-09-24 18:43:00,2.0218,2.0218,2.02175,2.0218,176600000.0
2007-09-24 18:44:00,2.0218,2.0218,2.0218,2.0218,310699999.0
2007-09-24 18:45:00,2.0218,2.02195,2.02175,2.02195,968299999.0
2007-09-24 18:46:00,2.02195,2.022,2.02185,2.022,564699992.0
2007-09-24 18:47:00,2.022,2.022,2.022,2.022,274000000.0
2007-09-24 18:48:00,2.022,2.0221,2.022,2.0221,226400000.0
2007-09-24 18:49:00,2.0221,2.0222,2.0218,2.0218,545500000.0
2007-09-24 18:50:00,2.0218,2.02205,2.0218,2.022,629100003.0
2007-09-24 18:51:00,2.022,2.022,2.0218,2.0219,437900001.0
2007-09-24 18:52:00,2.0219,2.0221,2.0218,2.0221,446999999.0
2007-09-24 18:53:00,2.0221,2.0221,2.02205,2.02205,15400000.0
2007-09-24 18:54:00,2.0221,2.0221,2.022,2.022,98899999.0
2007-09-24 18:55:00,2.02205,2.02205,2.0219,2.02195,125300000.0
2007-09-24 18:56:00,2.02195,2.0221,2.02195,2.022,691100001.0
2007-09-24 18:57:00,2.022,2.0221,2.02185,2.022,590299999.0
2007-09-24 18:58:00,2.02195,2.02195,2.0214,2.02155,1130299992.0
2007-09-24 18:59:00,2.0216,2.0217,2.02155,2.0216,1170700007.0
2007-09-24 19:00:00,2.0216,2.0218,2.0216,2.0216,762900000.0
2007-09-24 19:01:00,2.0216,2.0217,2.0216,2.02165,281800000.0
2007-09-24 19:02:00,2.0217,2.0219,2.02165,2.0218,526600001.0
2007-09-24 19:03:00,2.0219,2.0219,2.0218,2.0218,955999995.0
2007-09-24 19:04:00,2.0218,2.0219,2.0218,2.0219,257699995.0
2007-09-24 19:05:00,2.0219,2.02195,2.0219,2.02195,95499999.0
2007-09-24 19:06:00,2.02195,2.022,2.02195,2.022,7100000.0
2007-09-24 19:07:00,2.022,2.022,2.02195,2.02195,5000000.0
2007-09-24 19:08:00,2.02195,2.02195,2.0217,2.02175,1105600000.0
2007-09-24 19:09:00,2.02175,2.0219,2.0216,2.02175,752400003.0
2007-09-24 19:10:00,2.0217,2.0217,2.0216,2.0216,1667300003.0
2007-09-24 19:11:00,2.0216,2.0218,2.0216,2.02175,396900006.0
2007-09-24 19:12:00,2.02175,2.02175,2.0217,2.0217,233300000.0
2007-09-24 19:13:00,2.0217,2.0217,2.0216,2.02165,210300000.0
2007-09-24 19:14:00,2.0216,2.0217,2.0216,2.0217,34900001.0
2007-09-24 19:15:00,2.0217,2.0218,2.0217,2.0218,122900000.0
2007-09-24 19:16:00,2.0218,2.0218,2.0218,2.0218,28200000.0
2007-09-24 19:17:00,2.0218,2.0219,2.0218,2.0218,269500002.0
2007-09-24 19:18:00,2.02147,2.02147,2.02128,2.02131,689299997.0
2007-09-24 19:19:00,2.0218,2.0218,2.0217,2.02175,93900002.0
2007-09-24 19:20:00,2.0218,2.0219,2.0218,2.0218,331800000.0
2007-09-24 19:21:00,2.0218,2.0219,2.0218,2.0219,141299997.0
2007-09-24 19:22:00,2.0218,2.0218,2.0218,2.0218,26700001.0
2007-09-24 19:23:00,2.02165,2.02171,2.02157,2.02158,430399995.0
2007-09-24 19:24:00,2.0219,2.0219,2.0219,2.0219,57600000.0
2007-09-24 19:25:00,2.0219,2.0219,2.0218,2.0218,632099992.0
2007-09-24 19:26:00,2.0218,2.0218,2.02175,2.0218,258400002.0
2007-09-24 19:27:00,2.0218,2.0218,2.0218,2.0218,85000004.0
2007-09-24 19:28:00,2.0218,2.0218,2.0218,2.0218,149800000.0
2007-09-24 19:29:00,2.0218,2.0219,2.0218,2.0218,723449995.0
2007-09-24 19:30:00,2.0219,2.0219,2.0218,2.0218,155549999.0
2007-09-24 19:31:00,2.0218,2.022,2.02175,2.02175,383900015.0
2007-09-24 19:32:00,2.0218,2.0218,2.02175,2.0218,476099992.0
2007-09-24 19:33:00,2.0218,2.0219,2.02175,2.0219,1067499989.0
2007-09-24 19:34:00,2.02195,2.022,2.02185,2.02195,451400001.0
2007-09-24 19:35:00,2.022,2.02205,2.0219,2.022,646799995.0
2007-09-24 19:36:00,2.02195,2.022,2.0218,2.02195,876899998.0
2007-09-24 19:37:00,2.02195,2.02195,2.0217,2.0218,763999997.0
2007-09-24 19:38:00,2.0218,2.0218,2.02175,2.0218,84700000.0
2007-09-24 19:39:00,2.0218,2.0218,2.0217,2.0218,283899999.0
2007-09-24 19:40:00,2.0218,2.0219,2.0217,2.02175,226899999.0
2007-09-24 19:41:00,2.02175,2.0218,2.02175,2.0218,125200000.0
2007-09-24 19:42:00,2.0218,2.0218,2.0217,2.02175,336299999.0
2007-09-24 19:43:00,2.0218,2.0218,2.0213,2.0215,1575800006.0
2007-09-24 19:44:00,2.02145,2.0217,2.0214,2.02155,657799999.0
2007-09-24 19:45:00,2.02155,2.0217,2.02155,2.0217,713500000.0
2007-09-24 19:46:00,2.0217,2.0218,2.02165,2.02165,21700000.0
2007-09-24 19:47:00,2.0217,2.0217,2.0216,2.02165,286499998.0
2007-09-24 19:48:00,2.02165,2.0218,2.02165,2.02175,253699999.0
2007-09-24 19:49:00,2.02175,2.0219,2.0217,2.0217,795900000.0
2007-09-24 19:50:00,2.0217,2.0218,2.02165,2.0217,537200003.0
2007-09-24 19:51:00,2.0217,2.02175,2.0217,2.02175,669400001.0
2007-09-24 19:52:00,2.02175,2.02175,2.02175,2.02175,4000000.0
2007-09-24 19:53:00,2.02175,2.02175,2.02165,2.02165,83400000.0
2007-09-24 19:54:00,2.02165,2.0217,2.02165,2.02165,166400003.0
2007-09-24 19:55:00,2.0217,2.0218,2.02155,2.0217,710800000.0
2007-09-24 19:56:00,2.0217,2.0217,2.0217,2.0217,332099999.0
2007-09-24 19:57:00,2.0217,2.0217,2.0217,2.0217,1279399999.0
2007-09-24 19:58:00,2.0217,2.0219,2.0216,2.0217,703800000.0
2007-09-24 19:59:00,2.0218,2.0218,2.02155,2.0217,641099996.0
2007-09-24 20:00:00,2.0217,2.0218,2.0217,2.0218,244400000.0
2007-09-24 20:01:00,2.0218,2.0218,2.02175,2.0218,211000003.0
2007-09-24 20:02:00,2.0218,2.0218,2.0217,2.0217,84700001.0
2007-09-24 20:03:00,2.0217,2.0217,2.0217,2.0217,1124000002.0
2007-09-24 20:04:00,2.0217,2.02185,2.02165,2.02175,933000007.0
2007-09-24 20:05:00,2.02175,2.0219,2.0217,2.0217,330400000.0
2007-09-24 20:06:00,2.0217,2.02175,2.02155,2.02155,1264700004.0
2007-09-24 20:07:00,2.02155,2.0217,2.02155,2.0216,982000000.0
2007-09-24 20:08:00,2.0216,2.0216,2.02145,2.0215,945599995.0
2007-09-24 20:09:00,2.0216,2.0216,2.0215,2.0215,623500003.0
2007-09-24 20:10:00,2.0215,2.0216,2.0215,2.0215,623500003.0
2007-09-24 20:11:00,2.0215,2.0216,2.0215,2.0216,128899999.0
2007-09-24 20:12:00,2.0216,2.0216,2.0215,2.0215,603900001.0
2007-09-24 20:13:00,2.0215,2.0215,2.0215,2.0215,395600002.0
2007-09-24 20:14:00,2.0215,2.02155,2.02145,2.02145,604999999.0
2007-09-24 20:15:00,2.0215,2.0215,2.0214,2.0214,1236200000.0
2007-09-24 20:16:00,2.0214,2.02145,2.0213,2.02135,915199999.0
2007-09-24 20:17:00,2.0214,2.0215,2.0214,2.0215,38300000.0
2007-09-24 20:18:00,2.0215,2.0215,2.02125,2.0214,189700000.0
2007-09-24 20:19:00,2.0214,2.0214,2.0213,2.0213,69400000.0
2007-09-24 20:20:00,2.0213,2.0213,2.0212,2.0213,118599999.0
2007-09-24 20:21:00,2.0213,2.0213,2.0212,2.0213,379200002.0
2007-09-24 20:22:00,2.0213,2.0213,2.0212,2.0212,1763099993.0
2007-09-24 20:23:00,2.0212,2.0213,2.02115,2.0213,765600012.0
2007-09-24 20:24:00,2.0213,2.0214,2.0213,2.0214,102300000.0
2007-09-24 20:25:00,2.0214,2.0214,2.0213,2.0213,57600000.0
2007-09-24 20:26:00,2.0213,2.0213,2.0212,2.0213,853000007.0
2007-09-24 20:27:00,2.0213,2.0213,2.02115,2.02125,730100000.0
2007-09-24 20:28:00,2.02125,2.02125,2.0212,2.0212,1091099983.0
2007-09-24 20:29:00,2.0212,2.0212,2.02075,2.02075,1276899995.0
2007-09-24 20:30:00,2.0208,2.0208,2.0205,2.0206,1428699992.0
2007-09-24 20:31:00,2.0206,2.0207,2.0206,2.02065,743599993.0
2007-09-24 20:32:00,2.0207,2.0207,2.02055,2.02055,158400002.0
2007-09-24 20:33:00,2.0206,2.0206,2.02045,2.0206,547899999.0
2007-09-24 20:34:00,2.0206,2.0206,2.0205,2.0205,1844599991.0
2007-09-24 20:35:00,2.0205,2.0205,2.0205,2.0205,2075100004.0
2007-09-24 20:36:00,2.0205,2.02055,2.02045,2.0205,864000000.0
2007-09-24 20:37:00,2.0205,2.02055,2.02045,2.02055,277100000.0
2007-09-24 20:38:00,2.02055,2.0206,2.0204,2.02045,368400000.0
2007-09-24 20:39:00,2.02045,2.0205,2.02045,2.02045,792299998.0
2007-09-24 20:40:00,2.02045,2.0205,2.02045,2.0205,504099999.0
2007-09-24 20:41:00,2.02055,2.0206,2.0205,2.0205,467599998.0
2007-09-24 20:42:00,2.0205,2.0206,2.0205,2.0205,434500004.0
2007-09-24 20:43:00,2.0205,2.0209,2.0205,2.0207,262899998.0
2007-09-24 20:44:00,2.0207,2.0209,2.0207,2.0209,166499998.0
2007-09-24 20:45:00,2.0209,2.0209,2.0208,2.0208,219599999.0
2007-09-24 20:46:00,2.0208,2.0208,2.02065,2.02075,320099998.0
2007-09-24 20:47:00,2.0209,2.0212,2.0208,2.0211,752700004.0
2007-09-24 20:48:00,2.0211,2.0212,2.02105,2.0212,82300001.0
2007-09-24 20:49:00,2.0212,2.0212,2.02115,2.0212,141999999.0
2007-09-24 20:50:00,2.0212,2.0214,2.0212,2.02125,208100000.0
2007-09-24 20:51:00,2.0212,2.0216,2.0212,2.0216,194999999.0
2007-09-24 20:52:00,2.0216,2.0217,2.0216,2.0216,78200000.0
2007-09-24 20:53:00,2.0217,2.0218,2.0216,2.0216,101000000.0
2007-09-24 20:54:00,2.0216,2.0217,2.0215,2.0215,82799998.0
2007-09-24 20:55:00,2.0215,2.0216,2.0215,2.0216,50800000.0
2007-09-24 20:56:00,2.0216,2.0216,2.0215,2.0215,17300000.0
2007-09-24 20:57:00,2.0215,2.0215,2.0214,2.0214,85800000.0
2007-09-24 20:58:00,2.0214,2.0215,2.02125,2.02125,235400002.0
2007-09-24 20:59:00,2.02125,2.0215,2.02125,2.0214,417200000.0
2007-09-24 21:00:00,2.0214,2.0215,2.0214,2.0215,194200000.0
2007-09-24 21:01:00,2.0215,2.0215,2.0215,2.0215,15500000.0
2007-09-24 21:02:00,2.0215,2.0215,2.0209,2.0209,172099999.0
2007-09-24 21:03:00,2.02095,2.021,2.02085,2.02095,527199997.0
2007-09-24 21:04:00,2.02095,2.0212,2.02095,2.0211,249999998.0
2007-09-24 21:05:00,2.0211,2.0212,2.021,2.021,132899999.0
2007-09-24 21:06:00,2.021,2.0211,2.02095,2.0211,1059699996.0
2007-09-24 21:07:00,2.0211,2.0211,2.0209,2.0209,113800000.0
2007-09-24 21:08:00,2.0209,2.0209,2.02075,2.02075,102099998.0
2007-09-24 21:09:00,2.02075,2.0209,2.02075,2.02085,161800001.0
2007-09-24 21:10:00,2.0209,2.021,2.02085,2.021,109900000.0
2007-09-24 21:11:00,2.021,2.021,2.02085,2.021,84000000.0
2007-09-24 21:12:00,2.021,2.0211,2.02085,2.0211,252700001.0
2007-09-24 21:13:00,2.0211,2.0213,2.0211,2.0213,59000000.0
2007-09-24 21:14:00,2.0213,2.0215,2.0212,2.0212,421400000.0
2007-09-24 21:15:00,2.0212,2.0213,2.0208,2.021,458400000.0
2007-09-24 21:16:00,2.02095,2.0211,2.02095,2.0211,314199998.0
2007-09-24 21:17:00,2.02105,2.02105,2.021,2.021,704499989.0
2007-09-24 21:18:00,2.021,2.021,2.02095,2.021,221800001.0
2007-09-24 21:19:00,2.021,2.02105,2.0208,2.0209,255600000.0
2007-09-24 21:20:00,2.0209,2.021,2.0208,2.0208,144199999.0
2007-09-24 21:21:00,2.0208,2.0208,2.02065,2.0208,357300000.0
2007-09-24 21:22:00,2.0208,2.0208,2.0207,2.0207,71100000.0
2007-09-24 21:23:00,2.0207,2.0208,2.0207,2.0208,502100012.0
2007-09-24 21:24:00,2.0208,2.0208,2.0207,2.0208,30700000.0
2007-09-24 21:25:00,2.0208,2.0209,2.0208,2.0208,47300000.0
2007-09-24 21:26:00,2.0208,2.0208,2.0208,2.0208,85100000.0
2007-09-24 21:27:00,2.0208,2.0208,2.0208,2.0208,83000000.0
2007-09-24 21:28:00,2.0208,2.0208,2.0208,2.0208,99700001.0
2007-09-24 21:29:00,2.0208,2.0209,2.0208,2.02085,142500000.0
2007-09-24 21:30:00,2.0208,2.0209,2.0208,2.0209,38900000.0
2007-09-24 21:31:00,2.0209,2.0209,2.0209,2.0209,6100000.0
2007-09-24 21:32:00,2.0209,2.0209,2.0208,2.0208,39100000.0
2007-09-24 21:33:00,2.0208,2.0209,2.0208,2.0209,21899999.0
2007-09-24 21:34:00,2.0209,2.021,2.0208,2.0209,26300000.0
2007-09-24 21:35:00,2.021,2.021,2.0208,2.0209,12400000.0
2007-09-24 21:36:00,2.0208,2.0209,2.0208,2.0209,171500001.0
2007-09-24 21:37:00,2.02085,2.021,2.0208,2.02085,209600001.0
2007-09-24 21:38:00,2.02085,2.021,2.02085,2.021,192399999.0
2007-09-24 21:39:00,2.021,2.021,2.021,2.021,34900000.0
2007-09-24 21:40:00,2.021,2.021,2.0208,2.0209,78500000.0
2007-09-24 21:41:00,2.0209,2.0209,2.0209,2.0209,60800000.0
2007-09-24 21:42:00,2.0209,2.0211,2.0209,2.021,826199996.0
2007-09-24 21:43:00,2.021,2.0213,2.02095,2.0213,1111599991.0
2007-09-24 21:44:00,2.0213,2.0213,2.02115,2.02115,66300000.0
2007-09-24 21:45:00,2.02115,2.0212,2.02095,2.0211,103000000.0
2007-09-24 21:46:00,2.0211,2.0212,2.0211,2.0211,26500000.0
2007-09-24 21:47:00,2.0211,2.0212,2.0211,2.0212,101300000.0
2007-09-24 21:48:00,2.0212,2.0212,2.0212,2.0212,406800000.0
2007-09-24 21:49:00,2.0212,2.0212,2.0211,2.02115,285500005.0
2007-09-24 21:50:00,2.02115,2.0212,2.02105,2.0212,774900001.0
2007-09-24 21:51:00,2.0211,2.0213,2.0211,2.0212,1294300016.0
2007-09-24 21:52:00,2.0213,2.0213,2.0212,2.0212,77899998.0
2007-09-24 21:53:00,2.0213,2.0213,2.0211,2.02115,319099998.0
2007-09-24 21:54:00,2.02115,2.0212,2.02115,2.0212,204599998.0
2007-09-24 21:55:00,2.0212,2.0215,2.02115,2.0213,447499997.0
2007-09-24 21:56:00,2.0213,2.0215,2.0213,2.0214,263700000.0
2007-09-24 21:57:00,2.0214,2.0214,2.0213,2.0213,32800000.0
2007-09-24 21:58:00,2.0214,2.0214,2.0212,2.0212,497999999.0
2007-09-24 21:59:00,2.0212,2.0213,2.0212,2.0212,624099992.0
2007-09-24 22:00:00,2.0212,2.02125,2.0212,2.02125,32399999.0
2007-09-24 22:01:00,2.0214,2.0214,2.0209,2.021,227400000.0
2007-09-24 22:02:00,2.0211,2.02115,2.021,2.02115,344999998.0
2007-09-24 22:03:00,2.02105,2.02115,2.0208,2.0208,58900000.0
2007-09-24 22:04:00,2.0209,2.0209,2.02065,2.0207,108700000.0
2007-09-24 22:05:00,2.0207,2.02075,2.0207,2.0207,101800000.0
2007-09-24 22:06:00,2.0207,2.02085,2.0207,2.02085,134100003.0
2007-09-24 22:07:00,2.02085,2.021,2.0208,2.021,109500000.0
2007-09-24 22:08:00,2.021,2.0212,2.021,2.0212,204499998.0
2007-09-24 22:09:00,2.02115,2.02125,2.021,2.0212,57700000.0
2007-09-24 22:10:00,2.0212,2.0212,2.0212,2.0212,12800000.0
2007-09-24 22:11:00,2.0212,2.0212,2.02105,2.02105,9600000.0
2007-09-24 22:12:00,2.02105,2.02115,2.02105,2.02115,17600000.0
2007-09-24 22:13:00,2.02115,2.02115,2.021,2.02115,20000000.0
2007-09-24 22:14:00,2.02115,2.0212,2.02105,2.02105,16000000.0
2007-09-24 22:15:00,2.02105,2.0211,2.02105,2.0211,16000000.0
2007-09-24 22:16:00,2.0211,2.0214,2.021,2.021,192399998.0
2007-09-24 22:17:00,2.021,2.02115,2.021,2.02115,178400002.0
2007-09-24 22:18:00,2.02115,2.0212,2.02115,2.0212,58400000.0
2007-09-24 22:19:00,2.02115,2.0214,2.0211,2.0211,577999994.0
2007-09-24 22:20:00,2.0211,2.0214,2.0211,2.02115,187200005.0
2007-09-24 22:21:00,2.02115,2.02125,2.02115,2.02125,66000001.0
2007-09-24 22:22:00,2.02125,2.02125,2.0212,2.02125,30400000.0
2007-09-24 22:23:00,2.02125,2.02135,2.02125,2.02135,367200002.0
2007-09-24 22:24:00,2.0214,2.0215,2.0214,2.0215,25300000.0
2007-09-24 22:25:00,2.0215,2.0215,2.0215,2.0215,6200000.0
2007-09-24 22:26:00,2.0215,2.0215,2.0214,2.0215,17700000.0
2007-09-24 22:27:00,2.0215,2.0215,2.0215,2.0215,9400000.0
2007-09-24 22:28:00,2.0215,2.0217,2.02135,2.02165,407799998.0
2007-09-24 22:29:00,2.02155,2.02165,2.0214,2.0214,49200000.0
2007-09-24 22:30:00,2.0214,2.02145,2.0213,2.0213,366899999.0
2007-09-24 22:31:00,2.02125,2.0215,2.02125,2.0215,159600000.0
2007-09-24 22:32:00,2.0215,2.0215,2.0214,2.0215,19000000.0
2007-09-24 22:33:00,2.02135,2.02165,2.02135,2.02155,94999998.0
2007-09-24 22:34:00,2.02155,2.02165,2.0215,2.02165,39600000.0
2007-09-24 22:35:00,2.02165,2.0217,2.02145,2.02145,16300000.0
2007-09-24 22:36:00,2.0217,2.0217,2.02145,2.02145,36000000.0
2007-09-24 22:37:00,2.0215,2.0216,2.0215,2.0216,111099999.0
2007-09-24 22:38:00,2.0216,2.0217,2.0216,2.0217,88400000.0
2007-09-24 22:39:00,2.0219,2.0219,2.0216,2.0217,148500000.0
2007-09-24 22:40:00,2.02175,2.02205,2.02175,2.022,206300000.0
2007-09-24 22:41:00,2.022,2.022,2.0218,2.02195,163899998.0
2007-09-24 22:42:00,2.02195,2.02205,2.0218,2.0218,105500000.0
2007-09-24 22:43:00,2.0218,2.02185,2.0218,2.02185,21100001.0
2007-09-24 22:44:00,2.02195,2.02195,2.02185,2.0219,17600000.0
2007-09-24 22:45:00,2.0219,2.0219,2.0217,2.0217,99500000.0
2007-09-24 22:46:00,2.0218,2.02215,2.0218,2.02215,67200000.0
2007-09-24 22:47:00,2.02205,2.02205,2.02195,2.02195,5600000.0
2007-09-24 22:48:00,2.02195,2.02215,2.0219,2.02205,49899998.0
2007-09-24 22:49:00,2.02205,2.02205,2.0219,2.02195,235000000.0
2007-09-24 22:50:00,2.02205,2.0221,2.02185,2.02185,109400000.0
2007-09-24 22:51:00,2.02185,2.02185,2.02185,2.02185,2400000.0
2007-09-24 22:52:00,2.02185,2.0221,2.02175,2.0221,25800000.0
2007-09-24 22:53:00,2.0221,2.0221,2.0217,2.0218,189599998.0
2007-09-24 22:54:00,2.0218,2.02215,2.0218,2.022,314500002.0
2007-09-24 22:55:00,2.02225,2.02225,2.0217,2.022,210390004.0
2007-09-24 22:56:00,2.022,2.022,2.02185,2.02195,545610001.0
2007-09-24 22:57:00,2.022,2.02225,2.022,2.02215,121999999.0
2007-09-24 22:58:00,2.02215,2.02215,2.02205,2.02215,5740000.0
2007-09-24 22:59:00,2.022,2.022,2.0219,2.022,148899998.0
2007-09-24 23:00:00,2.022,2.0221,2.0216,2.0221,64500000.0
2007-09-24 23:01:00,2.0219,2.0221,2.0219,2.022,27700000.0
2007-09-24 23:02:00,2.0221,2.0222,2.0221,2.0222,118600000.0
2007-09-24 23:03:00,2.0221,2.02238,2.0219,2.0222,149900000.0
2007-09-24 23:04:00,2.0222,2.02233,2.0219,2.0219,47600000.0
2007-09-24 23:05:00,2.02245,2.02245,2.0219,2.0219,240699997.0
2007-09-24 23:06:00,2.0219,2.0224,2.0217,2.022,575399986.0
2007-09-24 23:07:00,2.022,2.0224,2.0219,2.0221,1388399978.0
2007-09-24 23:08:00,2.0221,2.0223,2.0217,2.0221,404300002.0
2007-09-24 23:09:00,2.0221,2.0221,2.022,2.022,144099995.0
2007-09-24 23:10:00,2.022,2.0221,2.0219,2.0221,192499999.0
2007-09-24 23:11:00,2.0221,2.0222,2.0221,2.0222,226499996.0
2007-09-24 23:12:00,2.0222,2.0222,2.0222,2.0222,106500000.0
2007-09-24 23:13:00,2.0223,2.0225,2.0223,2.0225,123000000.0
2007-09-24 23:14:00,2.0225,2.0225,2.022,2.0223,313299995.0
2007-09-24 23:15:00,2.0223,2.02245,2.0223,2.02245,29400000.0
2007-09-24 23:16:00,2.02245,2.0225,2.02235,2.0225,33600000.0
2007-09-24 23:17:00,2.02239,2.02246,2.02229,2.02229,467000006.0
2007-09-24 23:18:00,2.02245,2.02245,2.02245,2.02245,1600000.0
2007-09-24 23:19:00,2.02248,2.02248,2.02222,2.02248,846400001.0
2007-09-24 23:20:00,2.0225,2.0226,2.0225,2.0226,5300000.0
2007-09-24 23:21:00,2.0226,2.0226,2.0226,2.0226,400000.0
2007-09-24 23:22:00,2.02246,2.02255,2.02246,2.02249,65500000.0
2007-09-24 23:23:00,2.02246,2.02246,2.02231,2.02236,107800000.0
2007-09-24 23:24:00,2.0226,2.0226,2.0223,2.0223,17900000.0
2007-09-24 23:25:00,2.02235,2.02245,2.0221,2.02245,205100000.0
2007-09-24 23:26:00,2.02223,2.02229,2.02206,2.02206,25100000.0
2007-09-24 23:27:00,2.02245,2.02245,2.02245,2.02245,7200000.0
2007-09-24 23:28:00,2.02245,2.02245,2.02235,2.02235,49300000.0
2007-09-24 23:29:00,2.02235,2.02255,2.0223,2.02255,98000001.0
2007-09-24 23:30:00,2.02255,2.02275,2.0223,2.02275,62500000.0
2007-09-24 23:31:00,2.02275,2.02275,2.02265,2.02275,24600000.0
2007-09-24 23:32:00,2.02275,2.02275,2.0227,2.0227,39400000.0
2007-09-24 23:33:00,2.02275,2.02275,2.0227,2.0227,2800000.0
2007-09-24 23:34:00,2.0227,2.0227,2.0227,2.0227,2000000.0
2007-09-24 23:35:00,2.02275,2.02275,2.02235,2.02235,12000000.0
2007-09-24 23:36:00,2.0221,2.02221,2.02189,2.02208,76200000.0
2007-09-24 23:37:00,2.02215,2.02225,2.02211,2.02211,83500000.0
2007-09-24 23:38:00,2.02235,2.02235,2.02235,2.02235,2400000.0
2007-09-24 23:39:00,2.02207,2.02228,2.02207,2.02217,528399997.0
2007-09-24 23:40:00,2.02213,2.02242,2.02206,2.02206,789200006.0
2007-09-24 23:41:00,2.02235,2.02235,2.02235,2.02235,1600000.0
2007-09-24 23:42:00,2.02235,2.02235,2.0218,2.02195,38400000.0
2007-09-24 23:43:00,2.02195,2.02225,2.0217,2.0221,158000004.0
2007-09-24 23:44:00,2.0221,2.0221,2.0221,2.0221,161100000.0
2007-09-24 23:45:00,2.0221,2.02225,2.022,2.022,117000000.0
2007-09-24 23:46:00,2.022,2.02255,2.022,2.0222,276300000.0
2007-09-24 23:47:00,2.0221,2.0222,2.0221,2.0222,129300000.0
2007-09-24 23:48:00,2.0222,2.02245,2.0221,2.0224,202300001.0
2007-09-24 23:49:00,2.0224,2.02245,2.0223,2.02245,36000000.0
2007-09-24 23:50:00,2.0225,2.0225,2.02195,2.02245,165500001.0
2007-09-24 23:51:00,2.02245,2.02265,2.02245,2.02265,4800000.0
2007-09-24 23:52:00,2.02265,2.02275,2.02265,2.02275,8000000.0
2007-09-24 23:53:00,2.02275,2.02275,2.0223,2.02255,86399999.0
2007-09-24 23:54:00,2.02255,2.02265,2.0217,2.02195,65500000.0
2007-09-24 23:55:00,2.022,2.02245,2.022,2.022,146000000.0
2007-09-24 23:56:00,2.0221,2.02245,2.022,2.02205,121800000.0
2007-09-24 23:57:00,2.02205,2.02215,2.02155,2.02175,49600000.0
2007-09-24 23:58:00,2.02185,2.02185,2.0212,2.02125,251300005.0
2007-09-24 23:59:00,2.0213,2.02155,2.02115,2.02115,163300002.0
2007-09-25 00:00:00,2.0212,2.02125,2.0212,2.02125,10800000.0
2007-09-25 00:01:00,2.0212,2.02125,2.02115,2.02115,35200000.0
2007-09-25 00:02:00,2.02115,2.0212,2.02115,2.0212,8000000.0
2007-09-25 00:03:00,2.02115,2.0212,2.02115,2.0212,12000000.0
2007-09-25 00:04:00,2.0211,2.0215,2.0211,2.0211,92499998.0
2007-09-25 00:05:00,2.02105,2.0213,2.021,2.021,111100000.0
2007-09-25 00:06:00,2.021,2.0215,2.02085,2.02125,510299999.0
2007-09-25 00:07:00,2.02125,2.0216,2.02125,2.0216,64500000.0
2007-09-25 00:08:00,2.0216,2.0216,2.0213,2.02135,36800000.0
2007-09-25 00:09:00,2.0213,2.02145,2.0213,2.02135,30400000.0
2007-09-25 00:10:00,2.02135,2.0215,2.02135,2.0215,20300000.0
2007-09-25 00:11:00,2.0215,2.0215,2.02135,2.0214,16400000.0
2007-09-25 00:12:00,2.0214,2.0215,2.0214,2.0215,700000.0
2007-09-25 00:13:00,2.0214,2.0214,2.0213,2.0214,124000000.0
2007-09-25 00:14:00,2.0214,2.0214,2.0214,2.0214,1300000.0
2007-09-25 00:15:00,2.0214,2.0215,2.0212,2.02125,36600000.0
2007-09-25 00:16:00,2.02125,2.0213,2.02115,2.0213,164099997.0
2007-09-25 00:17:00,2.0213,2.0213,2.02115,2.0213,108499998.0
2007-09-25 00:18:00,2.0213,2.0215,2.0212,2.0213,173900001.0
2007-09-25 00:19:00,2.0213,2.0213,2.02125,2.02125,141400000.0
2007-09-25 00:20:00,2.0213,2.0215,2.02125,2.0213,129300000.0
2007-09-25 00:21:00,2.02125,2.02125,2.02105,2.02105,19200000.0
2007-09-25 00:22:00,2.02105,2.0214,2.02095,2.02105,323000000.0
2007-09-25 00:23:00,2.02105,2.02105,2.02105,2.02105,800000.0
2007-09-25 00:24:00,2.02105,2.02105,2.02105,2.02105,1600000.0
2007-09-25 00:25:00,2.02105,2.02105,2.021,2.021,19200000.0
2007-09-25 00:26:00,2.02095,2.02105,2.02095,2.021,90400000.0
2007-09-25 00:27:00,2.021,2.0211,2.0209,2.021,205700000.0
2007-09-25 00:28:00,2.021,2.021,2.02065,2.02065,330100001.0
2007-09-25 00:29:00,2.0207,2.0208,2.0207,2.0207,70500000.0
2007-09-25 00:30:00,2.0207,2.0207,2.0207,2.0207,32500000.0
2007-09-25 00:31:00,2.0207,2.0207,2.0207,2.0207,32500000.0
2007-09-25 00:32:00,2.0207,2.0207,2.0207,2.0207,26000000.0
2007-09-25 00:33:00,2.0207,2.0207,2.0207,2.0207,26000000.0
2007-09-25 00:34:00,2.0207,2.0207,2.0207,2.0207,33100000.0
2007-09-25 00:35:00,2.0207,2.0207,2.0207,2.0207,27200000.0
2007-09-25 00:36:00,2.0207,2.0207,2.0207,2.0207,69700000.0
2007-09-25 00:37:00,2.0207,2.0208,2.0207,2.0208,264399999.0
2007-09-25 00:38:00,2.0208,2.02085,2.0208,2.0208,42300000.0
2007-09-25 00:39:00,2.0208,2.0208,2.0208,2.0208,7200000.0
2007-09-25 00:40:00,2.0208,2.021,2.02075,2.021,212900000.0
2007-09-25 00:41:00,2.021,2.0216,2.021,2.02145,274700000.0
2007-09-25 00:42:00,2.0215,2.0216,2.0211,2.02115,315899998.0
2007-09-25 00:43:00,2.0212,2.0214,2.0212,2.02125,272700002.0
2007-09-25 00:44:00,2.02125,2.0214,2.0212,2.0212,101200001.0
2007-09-25 00:45:00,2.0212,2.0214,2.021,2.02105,51800000.0
2007-09-25 00:46:00,2.02095,2.02105,2.0209,2.02105,93100000.0
2007-09-25 00:47:00,2.02105,2.02105,2.0209,2.02095,262999997.0
2007-09-25 00:48:00,2.02095,2.02095,2.0208,2.02095,123199997.0
2007-09-25 00:49:00,2.02095,2.021,2.0208,2.02095,156800000.0
2007-09-25 00:50:00,2.02095,2.02095,2.0207,2.0207,18400000.0
2007-09-25 00:51:00,2.0207,2.0207,2.0206,2.02065,74000000.0
2007-09-25 00:52:00,2.0205,2.0206,2.0205,2.0205,84600000.0
2007-09-25 00:53:00,2.02055,2.0208,2.0205,2.0207,187399999.0
2007-09-25 00:54:00,2.02065,2.02065,2.02045,2.02045,365700000.0
2007-09-25 00:55:00,2.02055,2.0206,2.02055,2.0206,6400000.0
2007-09-25 00:56:00,2.02055,2.0207,2.0205,2.0205,83100000.0
2007-09-25 00:57:00,2.0205,2.0206,2.02045,2.0205,112800001.0
2007-09-25 00:58:00,2.0205,2.0206,2.0205,2.02055,54300000.0
2007-09-25 00:59:00,2.0205,2.0206,2.0205,2.0205,63100000.0
2007-09-25 01:00:00,2.02035,2.0204,2.0202,2.0203,254499998.0
2007-09-25 01:01:00,2.0203,2.0205,2.0203,2.0205,70400000.0
2007-09-25 01:02:00,2.0204,2.0205,2.0204,2.0205,70400000.0
2007-09-25 01:03:00,2.0205,2.0206,2.0205,2.02055,116100000.0
2007-09-25 01:04:00,2.02055,2.0206,2.02055,2.0206,71000000.0
2007-09-25 01:05:00,2.0206,2.02075,2.0204,2.0206,197100000.0
2007-09-25 01:06:00,2.0206,2.0207,2.0206,2.0207,27900000.0
2007-09-25 01:07:00,2.0207,2.0207,2.0206,2.0206,241800000.0
2007-09-25 01:08:00,2.0206,2.0206,2.0206,2.0206,93600000.0
2007-09-25 01:09:00,2.0206,2.0206,2.02045,2.0205,26400000.0
2007-09-25 01:10:00,2.02029,2.0205,2.02029,2.0203,820800012.0
2007-09-25 01:11:00,2.0205,2.02055,2.0205,2.0205,108000000.0
2007-09-25 01:12:00,2.0205,2.0205,2.0205,2.0205,41600000.0
2007-09-25 01:13:00,2.0205,2.0205,2.0205,2.0205,60800000.0
2007-09-25 01:14:00,2.0205,2.0205,2.02045,2.02045,126100000.0
2007-09-25 01:15:00,2.02045,2.0205,2.0203,2.0203,68800000.0
2007-09-25 01:16:00,2.0203,2.0203,2.02025,2.0203,153200003.0
2007-09-25 01:17:00,2.0203,2.0203,2.0203,2.0203,24800000.0
2007-09-25 01:18:00,2.0203,2.0204,2.0203,2.0204,54800001.0
2007-09-25 01:19:00,2.0204,2.0204,2.0203,2.0203,312800000.0
2007-09-25 01:20:00,2.0203,2.0203,2.0202,2.0203,97399999.0
2007-09-25 01:21:00,2.0203,2.0203,2.02025,2.02025,61600000.0
2007-09-25 01:22:00,2.0203,2.0203,2.02015,2.02015,102199999.0
2007-09-25 01:23:00,2.02025,2.02055,2.02015,2.0205,351300000.0
2007-09-25 01:24:00,2.0205,2.0206,2.0205,2.0206,225600000.0
2007-09-25 01:25:00,2.0206,2.0206,2.0206,2.0206,52800000.0
2007-09-25 01:26:00,2.02048,2.02054,2.02035,2.02048,1421799996.0
2007-09-25 01:27:00,2.0206,2.0206,2.0205,2.0205,151200000.0
2007-09-25 01:28:00,2.0205,2.0205,2.02045,2.02045,24900000.0
2007-09-25 01:29:00,2.0205,2.0205,2.0204,2.0204,24000000.0
2007-09-25 01:30:00,2.0204,2.0204,2.02035,2.02035,34400000.0
2007-09-25 01:31:00,2.02035,2.02035,2.02035,2.02035,12800000.0
2007-09-25 01:32:00,2.02035,2.02035,2.02035,2.02035,9600000.0
2007-09-25 01:33:00,2.0204,2.0205,2.0204,2.0205,44000000.0
2007-09-25 01:34:00,2.0205,2.0205,2.0205,2.0205,9600000.0
2007-09-25 01:35:00,2.0205,2.0205,2.0205,2.0205,33600000.0
2007-09-25 01:36:00,2.0205,2.0205,2.02045,2.02045,20800000.0
2007-09-25 01:37:00,2.02045,2.0205,2.0204,2.02045,49200000.0
2007-09-25 01:38:00,2.02045,2.0206,2.02045,2.0205,55200000.0
2007-09-25 01:39:00,2.0205,2.0205,2.02045,2.0205,52100000.0
2007-09-25 01:40:00,2.0205,2.0205,2.0205,2.0205,28800000.0
2007-09-25 01:41:00,2.0205,2.0205,2.0204,2.0204,73700000.0
2007-09-25 01:42:00,2.0204,2.0204,2.0204,2.0204,32100000.0
2007-09-25 01:43:00,2.0204,2.0204,2.0204,2.0204,4500000.0
2007-09-25 01:44:00,2.02035,2.0204,2.02035,2.02035,19700000.0
2007-09-25 01:45:00,2.0204,2.0204,2.0204,2.0204,18100000.0
2007-09-25 01:46:00,2.0204,2.0204,2.02035,2.0204,7900000.0
2007-09-25 01:47:00,2.0204,2.0204,2.0203,2.0204,14200000.0
2007-09-25 01:48:00,2.0204,2.0204,2.02025,2.0203,77900000.0
2007-09-25 01:49:00,2.02035,2.0204,2.02005,2.02015,215399999.0
2007-09-25 01:50:00,2.0202,2.0203,2.02015,2.0203,418100000.0
2007-09-25 01:51:00,2.0203,2.0203,2.0203,2.0203,28800000.0
2007-09-25 01:52:00,2.0203,2.0205,2.0203,2.02045,132500001.0
2007-09-25 01:53:00,2.02045,2.0205,2.02035,2.02035,88400000.0
2007-09-25 01:54:00,2.02035,2.02045,2.02035,2.02035,53600000.0
2007-09-25 01:55:00,2.02035,2.02055,2.02035,2.0204,215600000.0
2007-09-25 01:56:00,2.0204,2.0204,2.02015,2.02015,220999999.0
2007-09-25 01:57:00,2.0203,2.02045,2.0201,2.0201,324900002.0
2007-09-25 01:58:00,2.0201,2.02025,2.0201,2.02015,56700000.0
2007-09-25 01:59:00,2.0201,2.02015,2.0201,2.02015,79200000.0
2007-09-25 02:00:00,2.02015,2.0205,2.0201,2.0204,188000000.0
2007-09-25 02:01:00,2.0203,2.0203,2.0193,2.0194,732800006.0
2007-09-25 02:02:00,2.0194,2.0198,2.0194,2.01945,699900004.0
2007-09-25 02:03:00,2.0196,2.0196,2.0188,2.0189,605959996.0
2007-09-25 02:04:00,2.0189,2.019,2.01815,2.01825,626199999.0
2007-09-25 02:05:00,2.0182,2.01875,2.0182,2.0187,392299999.0
2007-09-25 02:06:00,2.0187,2.019,2.01855,2.0187,578000001.0
2007-09-25 02:07:00,2.01865,2.0189,2.01855,2.01855,196500003.0
2007-09-25 02:08:00,2.0187,2.0188,2.01865,2.01865,783199992.0
2007-09-25 02:09:00,2.01865,2.0187,2.01865,2.0187,1042600024.0
2007-09-25 02:10:00,2.0187,2.0187,2.0182,2.0182,787400005.0
2007-09-25 02:11:00,2.0182,2.0185,2.0182,2.0185,1104300014.0
2007-09-25 02:12:00,2.0185,2.0185,2.01815,2.0182,249300000.0
2007-09-25 02:13:00,2.0182,2.0182,2.0175,2.0175,619200000.0
2007-09-25 02:14:00,2.0175,2.018,2.01745,2.0179,1040099999.0
2007-09-25 02:15:00,2.0179,2.0179,2.0172,2.0172,670199998.0
2007-09-25 02:16:00,2.0173,2.0173,2.0168,2.0168,380900001.0
2007-09-25 02:17:00,2.0168,2.0168,2.01615,2.0163,921100003.0
2007-09-25 02:18:00,2.0163,2.0166,2.0163,2.0164,604099999.0
2007-09-25 02:19:00,2.01645,2.0166,2.0163,2.0166,184700000.0
2007-09-25 02:20:00,2.0166,2.0166,2.01635,2.0165,414599999.0
2007-09-25 02:21:00,2.0165,2.0165,2.0163,2.0164,301800001.0
2007-09-25 02:22:00,2.0164,2.01645,2.0159,2.0161,975099999.0
2007-09-25 02:23:00,2.0161,2.0161,2.0156,2.0156,862299994.0
2007-09-25 02:24:00,2.0156,2.0156,2.0155,2.0156,294100000.0
2007-09-25 02:25:00,2.0156,2.0156,2.01535,2.0155,617200000.0
2007-09-25 02:26:00,2.0155,2.01555,2.0154,2.0155,469000003.0
2007-09-25 02:27:00,2.0155,2.0156,2.0154,2.0155,672599999.0
2007-09-25 02:28:00,2.01545,2.0156,2.01535,2.01545,350799999.0
2007-09-25 02:29:00,2.01545,2.01545,2.0151,2.0151,544099999.0
2007-09-25 02:30:00,2.0151,2.0151,2.0148,2.0149,785199997.0
2007-09-25 02:31:00,2.015,2.015,2.0143,2.0143,1344599993.0
2007-09-25 02:32:00,2.0143,2.0145,2.0142,2.0143,1067600002.0
2007-09-25 02:33:00,2.0143,2.0152,2.0143,2.0152,1240899994.0
2007-09-25 02:34:00,2.0152,2.0152,2.01485,2.0149,308980003.0
2007-09-25 02:35:00,2.0149,2.0154,2.0149,2.0153,423600001.0
2007-09-25 02:36:00,2.0153,2.0153,2.0151,2.01515,402100000.0
2007-09-25 02:37:00,2.0153,2.0155,2.01505,2.0154,676000003.0
2007-09-25 02:38:00,2.0154,2.0156,2.01525,2.01525,589700002.0
2007-09-25 02:39:00,2.0153,2.0155,2.0152,2.0153,672199998.0
2007-09-25 02:40:00,2.0153,2.0157,2.0152,2.0156,1738599984.0
2007-09-25 02:41:00,2.01565,2.016,2.0156,2.016,858200002.0
2007-09-25 02:42:00,2.0161,2.0161,2.0158,2.016,444400002.0
2007-09-25 02:43:00,2.016,2.0161,2.01595,2.01595,750800004.0
2007-09-25 02:44:00,2.01595,2.0162,2.0158,2.0158,370049998.0
2007-09-25 02:45:00,2.0158,2.016,2.0158,2.016,301600000.0
2007-09-25 02:46:00,2.016,2.0161,2.01585,2.01585,265599999.0
2007-09-25 02:47:00,2.0158,2.0158,2.0153,2.0153,838900000.0
2007-09-25 02:48:00,2.0152,2.0153,2.01505,2.0151,309100002.0
2007-09-25 02:49:00,2.01505,2.0152,2.0149,2.015,752400007.0
2007-09-25 02:50:00,2.015,2.01525,2.01495,2.015,663799992.0
2007-09-25 02:51:00,2.015,2.0151,2.015,2.0151,129800000.0
2007-09-25 02:52:00,2.0151,2.0152,2.0149,2.015,314099999.0
2007-09-25 02:53:00,2.015,2.0151,2.01465,2.01475,1285700004.0
2007-09-25 02:54:00,2.0147,2.0147,2.0138,2.0138,1190899996.0
2007-09-25 02:55:00,2.0138,2.0138,2.0131,2.0132,876399998.0
2007-09-25 02:56:00,2.01325,2.01365,2.01315,2.01365,946499999.0
2007-09-25 02:57:00,2.0137,2.0143,2.01365,2.0137,696600005.0
2007-09-25 02:58:00,2.0137,2.0139,2.0136,2.0137,807000005.0
2007-09-25 02:59:00,2.0137,2.0138,2.0133,2.0136,548000004.0
2007-09-25 03:00:00,2.0136,2.0137,2.01325,2.01325,375230000.0
2007-09-25 03:01:00,2.01325,2.0133,2.01305,2.0131,903800005.0
2007-09-25 03:02:00,2.013,2.0131,2.01295,2.013,283999999.0
2007-09-25 03:03:00,2.013,2.0131,2.0125,2.0126,518700001.0
2007-09-25 03:04:00,2.0126,2.0126,2.01255,2.0126,56800000.0
2007-09-25 03:05:00,2.0127,2.0128,2.0126,2.01275,486899997.0
2007-09-25 03:06:00,2.0127,2.0128,2.01255,2.01275,902900001.0
2007-09-25 03:07:00,2.01275,2.01295,2.01265,2.01275,921900005.0
2007-09-25 03:08:00,2.01275,2.0129,2.01275,2.0128,429800002.0
2007-09-25 03:09:00,2.01275,2.0128,2.0127,2.01275,138700005.0
2007-09-25 03:10:00,2.01275,2.0129,2.01265,2.0127,329400001.0
2007-09-25 03:11:00,2.0128,2.01295,2.0127,2.01295,168000000.0
2007-09-25 03:12:00,2.01295,2.01375,2.01295,2.01375,895199995.0
2007-09-25 03:13:00,2.0138,2.014,2.0137,2.0139,441500001.0
2007-09-25 03:14:00,2.0139,2.0141,2.01385,2.01395,360300001.0
2007-09-25 03:15:00,2.01395,2.01405,2.01395,2.01405,95999999.0
2007-09-25 03:16:00,2.014,2.0148,2.01395,2.0148,1010989997.0
2007-09-25 03:17:00,2.0148,2.0149,2.01455,2.0149,177900000.0
2007-09-25 03:18:00,2.0149,2.0149,2.0147,2.01485,199900001.0
2007-09-25 03:19:00,2.01485,2.0155,2.0148,2.0155,553600003.0
2007-09-25 03:20:00,2.01545,2.0155,2.0153,2.0154,141600000.0
2007-09-25 03:21:00,2.0154,2.0154,2.0145,2.01465,658600000.0
2007-09-25 03:22:00,2.01465,2.0147,2.01445,2.0146,549500003.0
2007-09-25 03:23:00,2.0146,2.0148,2.0145,2.0147,225900000.0
2007-09-25 03:24:00,2.0147,2.0148,2.01445,2.0148,414899999.0
2007-09-25 03:25:00,2.0148,2.0148,2.01455,2.01455,128800000.0
2007-09-25 03:26:00,2.01455,2.0148,2.01455,2.0148,107999998.0
2007-09-25 03:27:00,2.0148,2.0148,2.01405,2.01405,433100001.0
2007-09-25 03:28:00,2.0141,2.0143,2.01345,2.0135,1758200001.0
2007-09-25 03:29:00,2.0135,2.01365,2.0133,2.01365,570699997.0
2007-09-25 03:30:00,2.0136,2.0136,2.0134,2.0135,345300001.0
2007-09-25 03:31:00,2.0135,2.0135,2.0134,2.01345,292800000.0
2007-09-25 03:32:00,2.0134,2.0136,2.0133,2.01355,624699990.0
2007-09-25 03:33:00,2.01355,2.0137,2.0133,2.01345,571199993.0
2007-09-25 03:34:00,2.01345,2.0135,2.01345,2.0135,75700000.0
2007-09-25 03:35:00,2.0135,2.0135,2.0133,2.0135,286100001.0
2007-09-25 03:36:00,2.0135,2.0144,2.0135,2.0144,770700005.0
2007-09-25 03:37:00,2.0144,2.0147,2.0144,2.0145,460500000.0
2007-09-25 03:38:00,2.0145,2.0151,2.0145,2.0147,152400000.0
2007-09-25 03:39:00,2.0146,2.0149,2.0146,2.0149,175800000.0
2007-09-25 03:40:00,2.01485,2.01485,2.01465,2.01475,251099999.0
2007-09-25 03:41:00,2.0148,2.0149,2.0147,2.01475,625599992.0
2007-09-25 03:42:00,2.01475,2.0149,2.01465,2.0149,467399994.0
2007-09-25 03:43:00,2.0149,2.0153,2.0149,2.0152,342800002.0
2007-09-25 03:44:00,2.0152,2.0159,2.0152,2.0159,292700001.0
2007-09-25 03:45:00,2.0159,2.016,2.0158,2.0159,661299994.0
2007-09-25 03:46:00,2.0161,2.0164,2.016,2.0163,168799999.0
2007-09-25 03:47:00,2.0163,2.0163,2.016,2.0162,368799999.0
2007-09-25 03:48:00,2.0162,2.0168,2.0161,2.0165,289500000.0
2007-09-25 03:49:00,2.0165,2.0165,2.01595,2.0162,810299995.0
2007-09-25 03:50:00,2.0162,2.0163,2.01615,2.0163,269099998.0
2007-09-25 03:51:00,2.0163,2.0163,2.0161,2.0161,222300000.0
2007-09-25 03:52:00,2.0162,2.0162,2.01575,2.01575,71500000.0
2007-09-25 03:53:00,2.01575,2.016,2.01565,2.01565,284400001.0
2007-09-25 03:54:00,2.01565,2.0157,2.0154,2.0156,605599995.0
2007-09-25 03:55:00,2.0156,2.0156,2.0153,2.0153,594899998.0
2007-09-25 03:56:00,2.01525,2.01525,2.01445,2.01465,608999997.0
2007-09-25 03:57:00,2.0147,2.01485,2.01445,2.01485,614499995.0
2007-09-25 03:58:00,2.01485,2.0149,2.0148,2.0148,143099999.0
2007-09-25 03:59:00,2.0148,2.0148,2.0146,2.01475,358900007.0
2007-09-25 04:00:00,2.0147,2.0148,2.0145,2.0145,336899998.0
2007-09-25 04:01:00,2.0145,2.0146,2.0144,2.0144,404299998.0
2007-09-25 04:02:00,2.0144,2.0145,2.0144,2.0145,380999994.0
2007-09-25 04:03:00,2.0145,2.0148,2.0144,2.0146,544899997.0
2007-09-25 04:04:00,2.0146,2.0148,2.01455,2.0147,443099999.0
2007-09-25 04:05:00,2.01465,2.0149,2.0144,2.0145,568024997.0
2007-09-25 04:06:00,2.0145,2.0145,2.0141,2.0143,383999997.0
2007-09-25 04:07:00,2.0142,2.0145,2.01405,2.0142,710199989.0
2007-09-25 04:08:00,2.01415,2.0142,2.01395,2.0141,676400014.0
2007-09-25 04:09:00,2.0141,2.0141,2.01395,2.014,65400000.0
2007-09-25 04:10:00,2.014,2.014,2.01375,2.01375,477100001.0
2007-09-25 04:11:00,2.0138,2.0138,2.0138,2.0138,1600000.0
2007-09-25 04:12:00,2.0138,2.01385,2.01375,2.0138,403700004.0
2007-09-25 04:13:00,2.01385,2.01395,2.0138,2.0139,344900001.0
2007-09-25 04:14:00,2.0139,2.01395,2.01385,2.01395,54200000.0
2007-09-25 04:15:00,2.0139,2.014,2.0138,2.0139,145000000.0
2007-09-25 04:16:00,2.0139,2.0139,2.01375,2.0138,408200008.0
2007-09-25 04:17:00,2.014,2.014,2.01375,2.0138,162000000.0
2007-09-25 04:18:00,2.01385,2.01405,2.01325,2.0135,1080200000.0
2007-09-25 04:19:00,2.0135,2.0136,2.0133,2.0136,961400002.0
2007-09-25 04:20:00,2.0136,2.01375,2.0135,2.0136,366600005.0
2007-09-25 04:21:00,2.0136,2.01365,2.0136,2.0136,34700000.0
2007-09-25 04:22:00,2.0136,2.0136,2.01355,2.0136,66200000.0
2007-09-25 04:23:00,2.0136,2.0138,2.01355,2.0137,115000000.0
2007-09-25 04:24:00,2.0137,2.0138,2.01365,2.0138,38000000.0
2007-09-25 04:25:00,2.0138,2.0138,2.01365,2.0138,30400000.0
2007-09-25 04:26:00,2.0138,2.014,2.0138,2.0139,130400000.0
2007-09-25 04:27:00,2.0139,2.0139,2.0139,2.0139,38400000.0
2007-09-25 04:28:00,2.0139,2.0139,2.0139,2.0139,32000000.0
2007-09-25 04:29:00,2.0139,2.014,2.0139,2.014,66400000.0
2007-09-25 04:30:00,2.014,2.014,2.0139,2.0139,112999999.0
2007-09-25 04:31:00,2.0141,2.0141,2.0139,2.0139,55260000.0
2007-09-25 04:32:00,2.0139,2.0139,2.0137,2.0137,268499999.0
2007-09-25 04:33:00,2.01375,2.01375,2.01365,2.01365,45400000.0
2007-09-25 04:34:00,2.01365,2.0137,2.01365,2.0137,57400000.0
2007-09-25 04:35:00,2.0137,2.0139,2.0135,2.0136,159100000.0
2007-09-25 04:36:00,2.0136,2.0136,2.01335,2.0135,126100000.0
2007-09-25 04:37:00,2.0135,2.0135,2.0132,2.0132,16100000.0
2007-09-25 04:38:00,2.0131,2.0132,2.01295,2.013,156399999.0
2007-09-25 04:39:00,2.013,2.013,2.012,2.0124,766299995.0
2007-09-25 04:40:00,2.0124,2.0124,2.0117,2.012,966900000.0
2007-09-25 04:41:00,2.012,2.0123,2.0118,2.0122,554300008.0
2007-09-25 04:42:00,2.0122,2.0125,2.01215,2.0125,484900008.0
2007-09-25 04:43:00,2.0125,2.0125,2.0123,2.0125,157100000.0
2007-09-25 04:44:00,2.0125,2.0127,2.0125,2.0127,4800000.0
2007-09-25 04:45:00,2.0127,2.0127,2.0124,2.0125,114000000.0
2007-09-25 04:46:00,2.0125,2.0127,2.0125,2.0127,6600000.0
2007-09-25 04:47:00,2.0127,2.0129,2.0127,2.0129,30000000.0
2007-09-25 04:48:00,2.0129,2.0129,2.0126,2.0127,599325002.0
2007-09-25 04:49:00,2.0127,2.0127,2.0127,2.0127,197200000.0
2007-09-25 04:50:00,2.0127,2.0127,2.0127,2.0127,23000000.0
2007-09-25 04:51:00,2.0127,2.0129,2.0127,2.01275,148800000.0
2007-09-25 04:52:00,2.0128,2.0128,2.0124,2.0124,537600005.0
2007-09-25 04:53:00,2.0124,2.0125,2.01225,2.01225,609900005.0
2007-09-25 04:54:00,2.0123,2.0124,2.01225,2.0124,215200000.0
2007-09-25 04:55:00,2.0124,2.0124,2.0121,2.0122,203800000.0
2007-09-25 04:56:00,2.0123,2.0123,2.012,2.0121,270800001.0
2007-09-25 04:57:00,2.0121,2.01215,2.01205,2.01215,73500000.0
2007-09-25 04:58:00,2.0121,2.0122,2.0121,2.0122,232900000.0
2007-09-25 04:59:00,2.0122,2.0123,2.0121,2.0123,313899998.0
2007-09-25 05:00:00,2.01225,2.0123,2.0122,2.0123,207700000.0
2007-09-25 05:01:00,2.0123,2.0123,2.0122,2.0122,18800000.0
2007-09-25 05:02:00,2.0122,2.0123,2.0122,2.0122,58900000.0
2007-09-25 05:03:00,2.0122,2.0123,2.0122,2.01225,127900000.0
2007-09-25 05:04:00,2.01235,2.0127,2.01235,2.01245,491199993.0
2007-09-25 05:05:00,2.01245,2.0125,2.01235,2.0124,460200001.0
2007-09-25 05:06:00,2.0125,2.0126,2.01245,2.0125,218699998.0
2007-09-25 05:07:00,2.0125,2.01275,2.01245,2.0125,95300001.0
2007-09-25 05:08:00,2.0125,2.0127,2.0125,2.0127,178999999.0
2007-09-25 05:09:00,2.0127,2.0127,2.0127,2.0127,2000000.0
2007-09-25 05:10:00,2.0127,2.0127,2.0125,2.0127,82800000.0
2007-09-25 05:11:00,2.0127,2.0129,2.0127,2.0127,4600000.0
2007-09-25 05:12:00,2.0127,2.0127,2.01245,2.0125,87699999.0
2007-09-25 05:13:00,2.01245,2.0128,2.01245,2.01255,713499997.0
2007-09-25 05:14:00,2.01255,2.0126,2.01245,2.0126,529500002.0
2007-09-25 05:15:00,2.0126,2.0126,2.0125,2.0125,844800011.0
2007-09-25 05:16:00,2.0125,2.0127,2.01245,2.01255,196199998.0
2007-09-25 05:17:00,2.01255,2.0129,2.0125,2.01255,363600002.0
2007-09-25 05:18:00,2.0125,2.0126,2.0125,2.0126,135200000.0
2007-09-25 05:19:00,2.0126,2.013,2.0126,2.013,206499998.0
2007-09-25 05:20:00,2.013,2.0132,2.013,2.0132,230699999.0
2007-09-25 05:21:00,2.0132,2.0138,2.0131,2.0136,813800003.0
2007-09-25 05:22:00,2.0136,2.01375,2.01355,2.01375,189900002.0
2007-09-25 05:23:00,2.01375,2.0138,2.01365,2.0138,35900000.0
2007-09-25 05:24:00,2.01375,2.0141,2.0136,2.0138,360500000.0
2007-09-25 05:25:00,2.01385,2.014,2.0138,2.014,194000000.0
2007-09-25 05:26:00,2.014,2.014,2.01375,2.0138,180700000.0
2007-09-25 05:27:00,2.0138,2.0138,2.01365,2.0138,54000000.0
2007-09-25 05:28:00,2.0138,2.014,2.0136,2.01365,397699998.0
2007-09-25 05:29:00,2.0137,2.0137,2.0136,2.0136,95300000.0
2007-09-25 05:30:00,2.0137,2.0137,2.0133,2.01355,345399995.0
2007-09-25 05:31:00,2.01355,2.0136,2.01345,2.0135,769900004.0
2007-09-25 05:32:00,2.0135,2.0135,2.01305,2.0131,215300000.0
2007-09-25 05:33:00,2.0131,2.0132,2.0131,2.0131,360700004.0
2007-09-25 05:34:00,2.0131,2.0131,2.0131,2.0131,215399998.0
2007-09-25 05:35:00,2.0131,2.0133,2.01305,2.0132,291600010.0
2007-09-25 05:36:00,2.0133,2.0134,2.01295,2.01305,622000002.0
2007-09-25 05:37:00,2.01325,2.0133,2.01305,2.0133,683200003.0
2007-09-25 05:38:00,2.0133,2.0133,2.0132,2.0132,771900003.0
2007-09-25 05:39:00,2.0132,2.0141,2.0132,2.014,1131899997.0
2007-09-25 05:40:00,2.014,2.014,2.0136,2.0137,228099999.0
2007-09-25 05:41:00,2.0137,2.01415,2.01365,2.01415,203100000.0
2007-09-25 05:42:00,2.0142,2.0144,2.0142,2.01425,348800005.0
2007-09-25 05:43:00,2.01425,2.0145,2.01425,2.0143,579200004.0
2007-09-25 05:44:00,2.0143,2.0143,2.01415,2.01415,75100000.0
2007-09-25 05:45:00,2.01415,2.01415,2.01405,2.01405,4600000.0
2007-09-25 05:46:00,2.01405,2.01405,2.01405,2.01405,4000000.0
2007-09-25 05:47:00,2.01405,2.01405,2.01405,2.01405,3000000.0
2007-09-25 05:48:00,2.01405,2.0141,2.01265,2.0128,1087199999.0
2007-09-25 05:49:00,2.0128,2.0132,2.01275,2.013,534900001.0
2007-09-25 05:50:00,2.01305,2.01305,2.0126,2.01265,689400000.0
2007-09-25 05:51:00,2.01265,2.0127,2.01205,2.01215,516700000.0
2007-09-25 05:52:00,2.01215,2.01245,2.01215,2.01235,274999999.0
2007-09-25 05:53:00,2.01235,2.0124,2.01215,2.0122,472699998.0
2007-09-25 05:54:00,2.0122,2.0124,2.0122,2.0124,100700000.0
2007-09-25 05:55:00,2.0124,2.0124,2.0122,2.0122,204900000.0
2007-09-25 05:56:00,2.0122,2.0122,2.01185,2.01185,580199999.0
2007-09-25 05:57:00,2.0119,2.01195,2.01165,2.0118,298799998.0
2007-09-25 05:58:00,2.0118,2.01195,2.0117,2.01185,260999999.0
2007-09-25 05:59:00,2.01185,2.013,2.0118,2.0128,1126199991.0
2007-09-25 06:00:00,2.0128,2.0129,2.01215,2.0124,314200002.0
2007-09-25 06:01:00,2.0124,2.0124,2.01215,2.0122,480199993.0
2007-09-25 06:02:00,2.01215,2.01235,2.01195,2.012,616199999.0
2007-09-25 06:03:00,2.012,2.012,2.0117,2.012,486600002.0
2007-09-25 06:04:00,2.012,2.0125,2.012,2.01225,262599994.0
2007-09-25 06:05:00,2.0124,2.0124,2.0121,2.0123,285300002.0
2007-09-25 06:06:00,2.0123,2.0125,2.01225,2.0123,336899999.0
2007-09-25 06:07:00,2.0123,2.0123,2.0122,2.0122,98800000.0
2007-09-25 06:08:00,2.0122,2.0124,2.0122,2.0123,4600000.0
2007-09-25 06:09:00,2.0123,2.0123,2.0122,2.0122,5700000.0
2007-09-25 06:10:00,2.0122,2.0123,2.0118,2.01205,227400001.0
2007-09-25 06:11:00,2.0121,2.0124,2.0121,2.01215,115400001.0
2007-09-25 06:12:00,2.0122,2.0124,2.0122,2.0124,38800000.0
2007-09-25 06:13:00,2.0124,2.0131,2.0124,2.013,13300000.0
2007-09-25 06:14:00,2.013,2.0132,2.01245,2.0129,477400007.0
2007-09-25 06:15:00,2.0129,2.0129,2.0125,2.0125,227799998.0
2007-09-25 06:16:00,2.0125,2.0126,2.0125,2.0125,104800000.0
2007-09-25 06:17:00,2.01255,2.01255,2.01225,2.0123,92600000.0
2007-09-25 06:18:00,2.01225,2.0124,2.01225,2.01235,54200000.0
2007-09-25 06:19:00,2.01235,2.0124,2.0121,2.01215,494499997.0
2007-09-25 06:20:00,2.01215,2.0124,2.01205,2.0123,468400003.0
2007-09-25 06:21:00,2.0123,2.0124,2.01225,2.01225,216800000.0
2007-09-25 06:22:00,2.0124,2.0126,2.01225,2.01255,152300000.0
2007-09-25 06:23:00,2.0126,2.0126,2.012,2.0124,417762499.0
2007-09-25 06:24:00,2.0124,2.0124,2.0121,2.0123,350599999.0
2007-09-25 06:25:00,2.0123,2.0127,2.0123,2.01245,588600001.0
2007-09-25 06:26:00,2.01245,2.0135,2.01245,2.0135,1209300003.0
2007-09-25 06:27:00,2.0135,2.0138,2.01345,2.0137,472099999.0
2007-09-25 06:28:00,2.0137,2.0138,2.0136,2.0138,133100000.0
2007-09-25 06:29:00,2.0138,2.0139,2.0137,2.0139,46800000.0
2007-09-25 06:30:00,2.0138,2.0139,2.01365,2.0138,139500000.0
2007-09-25 06:31:00,2.0138,2.01405,2.0138,2.01395,66700000.0
2007-09-25 06:32:00,2.01395,2.0142,2.01395,2.0142,42700000.0
2007-09-25 06:33:00,2.0142,2.0143,2.0139,2.0139,201400000.0
2007-09-25 06:34:00,2.0139,2.0139,2.0137,2.01375,200200000.0
2007-09-25 06:35:00,2.01375,2.01375,2.01365,2.0137,196999998.0
2007-09-25 06:36:00,2.0137,2.014,2.0137,2.01375,131799999.0
2007-09-25 06:37:00,2.01375,2.01375,2.01375,2.01375,500000.0
2007-09-25 06:38:00,2.01375,2.0139,2.01375,2.0138,18700000.0
2007-09-25 06:39:00,2.0139,2.0139,2.01375,2.01375,121900000.0
2007-09-25 06:40:00,2.01375,2.01375,2.0137,2.01375,307799997.0
2007-09-25 06:41:00,2.01375,2.01375,2.01365,2.01365,583699997.0
2007-09-25 06:42:00,2.0137,2.0139,2.01365,2.0138,342399997.0
2007-09-25 06:43:00,2.01375,2.0139,2.0137,2.0137,23200000.0
2007-09-25 06:44:00,2.0137,2.0137,2.0136,2.0136,139900000.0
2007-09-25 06:45:00,2.0136,2.0136,2.0136,2.0136,800000.0
2007-09-25 06:46:00,2.0136,2.0136,2.0136,2.0136,3600000.0
2007-09-25 06:47:00,2.0136,2.0136,2.01325,2.0133,410100001.0
2007-09-25 06:48:00,2.0133,2.0135,2.01325,2.0134,11800000.0
2007-09-25 06:49:00,2.0134,2.0134,2.0133,2.01335,77600000.0
2007-09-25 06:50:00,2.01335,2.01365,2.01335,2.0135,228800001.0
2007-09-25 06:51:00,2.0135,2.0137,2.0135,2.0137,233499999.0
2007-09-25 06:52:00,2.0137,2.0137,2.01365,2.01365,74000000.0
2007-09-25 06:53:00,2.01365,2.014,2.01365,2.014,109100002.0
2007-09-25 06:54:00,2.014,2.014,2.0139,2.014,3400000.0
2007-09-25 06:55:00,2.014,2.0141,2.01365,2.0137,163300000.0
2007-09-25 06:56:00,2.01365,2.0137,2.0135,2.0136,242700001.0
2007-09-25 06:57:00,2.0136,2.0136,2.01305,2.01305,446300002.0
2007-09-25 06:58:00,2.01305,2.01315,2.01305,2.0131,162099998.0
2007-09-25 06:59:00,2.0131,2.01315,2.013,2.0131,153299998.0
2007-09-25 07:00:00,2.0131,2.01315,2.01305,2.01305,229599999.0
2007-09-25 07:01:00,2.0131,2.0132,2.01235,2.0125,835500006.0
2007-09-25 07:02:00,2.0125,2.0128,2.0125,2.0127,260500001.0
2007-09-25 07:03:00,2.0126,2.0128,2.0126,2.01275,75700000.0
2007-09-25 07:04:00,2.01275,2.0128,2.01225,2.0123,489499999.0
2007-09-25 07:05:00,2.01245,2.0125,2.01215,2.01215,640499997.0
2007-09-25 07:06:00,2.0122,2.0122,2.01185,2.0121,633700007.0
2007-09-25 07:07:00,2.0121,2.0122,2.0121,2.0122,511599999.0
2007-09-25 07:08:00,2.0122,2.0122,2.01195,2.0121,294899999.0
2007-09-25 07:09:00,2.01205,2.0121,2.0117,2.0118,362900003.0
2007-09-25 07:10:00,2.01175,2.0122,2.0117,2.012,629200003.0
2007-09-25 07:11:00,2.012,2.0125,2.012,2.0123,1336700021.0
2007-09-25 07:12:00,2.0123,2.01295,2.0122,2.0127,1174399998.0
2007-09-25 07:13:00,2.01265,2.0127,2.01255,2.0126,134600000.0
2007-09-25 07:14:00,2.0125,2.0127,2.0125,2.0127,8800000.0
2007-09-25 07:15:00,2.0126,2.0127,2.0126,2.0126,25600000.0
2007-09-25 07:16:00,2.0126,2.0126,2.0123,2.0123,257399996.0
2007-09-25 07:17:00,2.0123,2.0126,2.0123,2.0126,724900009.0
2007-09-25 07:18:00,2.0126,2.01265,2.01255,2.01255,507899994.0
2007-09-25 07:19:00,2.0125,2.01255,2.01245,2.0125,175599999.0
2007-09-25 07:20:00,2.0125,2.0125,2.0123,2.0124,422499997.0
2007-09-25 07:21:00,2.0124,2.0124,2.0122,2.0122,324100003.0
2007-09-25 07:22:00,2.0122,2.0124,2.0122,2.01235,255200000.0
2007-09-25 07:23:00,2.0123,2.0123,2.01205,2.01215,219100002.0
2007-09-25 07:24:00,2.01215,2.01215,2.01145,2.01165,284700002.0
2007-09-25 07:25:00,2.01165,2.01165,2.01145,2.01145,369899998.0
2007-09-25 07:26:00,2.01145,2.01155,2.0111,2.0114,319499999.0
2007-09-25 07:27:00,2.0114,2.01175,2.0114,2.01175,404900000.0
2007-09-25 07:28:00,2.01175,2.01175,2.0116,2.01165,46700000.0
2007-09-25 07:29:00,2.01165,2.01165,2.01165,2.01165,13500000.0
2007-09-25 07:30:00,2.01165,2.01185,2.01165,2.01175,90300000.0
2007-09-25 07:31:00,2.01175,2.01185,2.01155,2.01155,135100000.0
2007-09-25 07:32:00,2.01155,2.0118,2.01155,2.01165,43700000.0
2007-09-25 07:33:00,2.01165,2.01165,2.0113,2.0114,182600000.0
2007-09-25 07:34:00,2.0114,2.0115,2.01135,2.01135,119200000.0
2007-09-25 07:35:00,2.01135,2.0114,2.01125,2.0114,221300000.0
2007-09-25 07:36:00,2.0114,2.0115,2.01125,2.0115,201600000.0
2007-09-25 07:37:00,2.0115,2.0117,2.01145,2.01165,134100000.0
2007-09-25 07:38:00,2.0117,2.0117,2.01155,2.01165,121600002.0
2007-09-25 07:39:00,2.0117,2.01175,2.0117,2.0117,119000000.0
2007-09-25 07:40:00,2.01165,2.01195,2.01165,2.01185,250399999.0
2007-09-25 07:41:00,2.01185,2.0119,2.01175,2.01185,101100001.0
2007-09-25 07:42:00,2.01185,2.0119,2.0118,2.0119,23300000.0
2007-09-25 07:43:00,2.0119,2.01215,2.0119,2.01215,253000000.0
2007-09-25 07:44:00,2.0122,2.0122,2.0117,2.01175,596800004.0
2007-09-25 07:45:00,2.01175,2.01195,2.01175,2.01185,142200001.0
2007-09-25 07:46:00,2.0119,2.01205,2.0119,2.012,163600000.0
2007-09-25 07:47:00,2.012,2.0122,2.012,2.0121,104000001.0
2007-09-25 07:48:00,2.0121,2.0125,2.0121,2.0125,762199997.0
2007-09-25 07:49:00,2.0125,2.0125,2.0122,2.0123,400600002.0
2007-09-25 07:50:00,2.0122,2.0123,2.01215,2.0123,263100002.0
2007-09-25 07:51:00,2.0123,2.0129,2.0123,2.0127,280299999.0
2007-09-25 07:52:00,2.0129,2.0129,2.0125,2.0125,44400000.0
2007-09-25 07:53:00,2.0125,2.0127,2.0125,2.0126,227099998.0
2007-09-25 07:54:00,2.0126,2.0127,2.0126,2.0126,186900001.0
2007-09-25 07:55:00,2.0126,2.01275,2.01255,2.0126,495100000.0
2007-09-25 07:56:00,2.0126,2.01305,2.0126,2.01305,1126500000.0
2007-09-25 07:57:00,2.0131,2.0132,2.01295,2.013,211600000.0
2007-09-25 07:58:00,2.013,2.01325,2.01285,2.0131,153800000.0
2007-09-25 07:59:00,2.01305,2.0132,2.013,2.01315,356800002.0
2007-09-25 08:00:00,2.01315,2.0132,2.0125,2.0127,414700001.0
2007-09-25 08:01:00,2.0127,2.0127,2.0122,2.0123,967900000.0
2007-09-25 08:02:00,2.0123,2.0124,2.0122,2.0124,696500003.0
2007-09-25 08:03:00,2.0124,2.0124,2.01215,2.01225,213600000.0
2007-09-25 08:04:00,2.01225,2.01235,2.0122,2.0123,71899999.0
2007-09-25 08:05:00,2.01235,2.01255,2.0122,2.01255,174100000.0
2007-09-25 08:06:00,2.01245,2.0128,2.0123,2.0125,808300006.0
2007-09-25 08:07:00,2.0125,2.01275,2.0124,2.01245,454100001.0
2007-09-25 08:08:00,2.01245,2.01255,2.0119,2.012,120500001.0
2007-09-25 08:09:00,2.0119,2.0119,2.0105,2.0109,641700001.0
2007-09-25 08:10:00,2.0109,2.011,2.01045,2.01055,763100000.0
2007-09-25 08:11:00,2.0105,2.011,2.01035,2.01075,1084800008.0
2007-09-25 08:12:00,2.01075,2.01125,2.01065,2.0112,1288999996.0
2007-09-25 08:13:00,2.0112,2.0114,2.01095,2.01125,531600001.0
2007-09-25 08:14:00,2.0113,2.0116,2.01125,2.0113,554000001.0
2007-09-25 08:15:00,2.01125,2.01145,2.01125,2.0114,732700006.0
2007-09-25 08:16:00,2.01135,2.0115,2.0113,2.01145,232800001.0
2007-09-25 08:17:00,2.0115,2.0115,2.01095,2.0115,1066900004.0
2007-09-25 08:18:00,2.01145,2.01165,2.01135,2.01135,330799999.0
2007-09-25 08:19:00,2.01135,2.01145,2.01095,2.0111,298300003.0
2007-09-25 08:20:00,2.0111,2.0111,2.01085,2.01085,213499999.0
2007-09-25 08:21:00,2.01085,2.011,2.01055,2.0107,485987502.0
2007-09-25 08:22:00,2.0107,2.0109,2.01065,2.01075,193837500.0
2007-09-25 08:23:00,2.01075,2.01085,2.0101,2.01025,1018375000.0
2007-09-25 08:24:00,2.01025,2.01055,2.01015,2.01055,812399998.0
2007-09-25 08:25:00,2.0106,2.01065,2.01015,2.01015,271000000.0
2007-09-25 08:26:00,2.01015,2.01035,2.01,2.0101,282900001.0
2007-09-25 08:27:00,2.0101,2.01015,2.01005,2.0101,565300000.0
2007-09-25 08:28:00,2.0101,2.0102,2.0101,2.01015,300399999.0
2007-09-25 08:29:00,2.0102,2.01055,2.0102,2.0103,1321499994.0
2007-09-25 08:30:00,2.0103,2.01075,2.01025,2.01075,489700001.0
2007-09-25 08:31:00,2.01075,2.0113,2.01075,2.01105,1070799999.0
2007-09-25 08:32:00,2.01105,2.01135,2.0109,2.01105,574700000.0
2007-09-25 08:33:00,2.01105,2.01115,2.011,2.01115,175900000.0
2007-09-25 08:34:00,2.01115,2.01115,2.01055,2.01065,913399995.0
2007-09-25 08:35:00,2.0106,2.01105,2.0106,2.011,508500000.0
2007-09-25 08:36:00,2.011,2.01105,2.0108,2.0108,397999997.0
2007-09-25 08:37:00,2.0107,2.011,2.0107,2.01075,875300002.0
2007-09-25 08:38:00,2.0108,2.0112,2.0107,2.0107,1099799994.0
2007-09-25 08:39:00,2.0107,2.0107,2.0102,2.01025,915400002.0
2007-09-25 08:40:00,2.01025,2.01045,2.0102,2.0103,490200013.0
2007-09-25 08:41:00,2.01025,2.01055,2.01015,2.0104,674999998.0
2007-09-25 08:42:00,2.01045,2.01045,2.01005,2.01005,947200006.0
2007-09-25 08:43:00,2.01005,2.0104,2.00955,2.01035,1988099999.0
2007-09-25 08:44:00,2.01035,2.0104,2.01025,2.0104,962499994.0
2007-09-25 08:45:00,2.0104,2.0106,2.01025,2.0104,780800000.0
2007-09-25 08:46:00,2.0104,2.0107,2.01035,2.01065,342400000.0
2007-09-25 08:47:00,2.0106,2.0106,2.01045,2.01055,265300000.0
2007-09-25 08:48:00,2.01055,2.01065,2.0105,2.01065,314800000.0
2007-09-25 08:49:00,2.0106,2.0109,2.01055,2.0107,681299995.0
2007-09-25 08:50:00,2.0107,2.0108,2.01055,2.01055,644499998.0
2007-09-25 08:51:00,2.0106,2.01085,2.01055,2.01085,1150200006.0
2007-09-25 08:52:00,2.01085,2.0111,2.01085,2.01105,343699999.0
2007-09-25 08:53:00,2.01105,2.0117,2.01105,2.01155,1023599992.0
2007-09-25 08:54:00,2.01155,2.01165,2.01115,2.0113,667099997.0
2007-09-25 08:55:00,2.0113,2.0114,2.01125,2.01125,731600003.0
2007-09-25 08:56:00,2.01125,2.01245,2.01115,2.01245,1264400001.0
2007-09-25 08:57:00,2.01245,2.01245,2.012,2.01215,1177000010.0
2007-09-25 08:58:00,2.01215,2.0122,2.0117,2.0118,754300008.0
2007-09-25 08:59:00,2.01175,2.01185,2.01155,2.01175,1062699999.0
2007-09-25 09:00:00,2.01175,2.01205,2.0117,2.01195,1110800000.0
2007-09-25 09:01:00,2.01195,2.0122,2.0119,2.0122,442225000.0
2007-09-25 09:02:00,2.0122,2.0122,2.01185,2.01195,1322999986.0
2007-09-25 09:03:00,2.01195,2.01195,2.0115,2.01175,1087700000.0
2007-09-25 09:04:00,2.0117,2.0117,2.01145,2.0116,298900000.0
2007-09-25 09:05:00,2.0116,2.0117,2.01155,2.0117,653700002.0
2007-09-25 09:06:00,2.01165,2.0121,2.0116,2.0121,904700003.0
2007-09-25 09:07:00,2.0121,2.0122,2.0119,2.012,1837599998.0
2007-09-25 09:08:00,2.012,2.0121,2.01195,2.0121,589200006.0
2007-09-25 09:09:00,2.0121,2.01215,2.01205,2.0121,380400000.0
2007-09-25 09:10:00,2.0121,2.0121,2.0115,2.0116,619000000.0
2007-09-25 09:11:00,2.0116,2.01175,2.01155,2.01165,445600000.0
2007-09-25 09:12:00,2.01165,2.0118,2.0114,2.0114,889699995.0
2007-09-25 09:13:00,2.0114,2.0115,2.0112,2.01125,536999996.0
2007-09-25 09:14:00,2.01125,2.0113,2.01035,2.0105,685579994.0
2007-09-25 09:15:00,2.01045,2.01055,2.0102,2.0104,1107599997.0
2007-09-25 09:16:00,2.01035,2.01075,2.01035,2.01055,1386599999.0
2007-09-25 09:17:00,2.01055,2.01055,2.01015,2.01025,1129800005.0
2007-09-25 09:18:00,2.01025,2.01025,2.0094,2.0096,553800000.0
2007-09-25 09:19:00,2.00955,2.00955,2.00915,2.00925,648199997.0
2007-09-25 09:20:00,2.0093,2.00935,2.009,2.00925,401650000.0
2007-09-25 09:21:00,2.00925,2.0095,2.0092,2.0094,1003699994.0
2007-09-25 09:22:00,2.0095,2.0098,2.0094,2.0097,849900001.0
2007-09-25 09:23:00,2.0097,2.0099,2.0097,2.0097,1040512500.0
2007-09-25 09:24:00,2.00975,2.0098,2.0097,2.0098,320200003.0
2007-09-25 09:25:00,2.0098,2.01025,2.00975,2.01015,843987498.0
2007-09-25 09:26:00,2.0101,2.0108,2.0101,2.0105,1202180007.0
2007-09-25 09:27:00,2.0105,2.0107,2.0105,2.0106,452100001.0
2007-09-25 09:28:00,2.0107,2.0108,2.01,2.0101,1280199996.0
2007-09-25 09:29:00,2.01015,2.0102,2.01,2.01,403169999.0
2007-09-25 09:30:00,2.01,2.01005,2.00935,2.00945,1027764991.0
2007-09-25 09:31:00,2.0095,2.01005,2.0093,2.00995,533700000.0
2007-09-25 09:32:00,2.01005,2.0102,2.0095,2.00955,842900001.0
2007-09-25 09:33:00,2.0095,2.00965,2.0093,2.00955,1179449998.0
2007-09-25 09:34:00,2.00955,2.0097,2.00945,2.00955,1282299995.0
2007-09-25 09:35:00,2.0096,2.00965,2.0095,2.0096,184399999.0
2007-09-25 09:36:00,2.00955,2.0097,2.00935,2.0096,517100002.0
2007-09-25 09:37:00,2.0096,2.0096,2.00885,2.00885,654900001.0
2007-09-25 09:38:00,2.00885,2.009,2.00855,2.0087,974249999.0
2007-09-25 09:39:00,2.0087,2.0089,2.00855,2.0088,718999998.0
2007-09-25 09:40:00,2.0088,2.009,2.0088,2.0089,804700002.0
2007-09-25 09:41:00,2.0089,2.009,2.00855,2.00855,965349999.0
2007-09-25 09:42:00,2.0086,2.0089,2.00855,2.0089,2092800004.0
2007-09-25 09:43:00,2.0089,2.0093,2.0089,2.009,1641000005.0
2007-09-25 09:44:00,2.009,2.0091,2.00875,2.0088,1049999998.0
2007-09-25 09:45:00,2.0088,2.0093,2.0088,2.00925,911600003.0
2007-09-25 09:46:00,2.0093,2.0099,2.0093,2.0098,1098099999.0
2007-09-25 09:47:00,2.0098,2.0103,2.0098,2.01025,1473750003.0
2007-09-25 09:48:00,2.01025,2.01025,2.00985,2.0099,592900001.0
2007-09-25 09:49:00,2.00985,2.0099,2.0095,2.0099,1665749995.0
2007-09-25 09:50:00,2.0099,2.0102,2.00975,2.0098,2101600006.0
2007-09-25 09:51:00,2.0098,2.0099,2.0095,2.0096,1526800000.0
2007-09-25 09:52:00,2.00965,2.0098,2.00955,2.0098,1517099988.0
2007-09-25 09:53:00,2.0098,2.0098,2.00965,2.0097,876299994.0
2007-09-25 09:54:00,2.0097,2.0099,2.0096,2.0098,584239998.0
2007-09-25 09:55:00,2.0098,2.0098,2.0095,2.0096,404499997.0
2007-09-25 09:56:00,2.0096,2.0097,2.0095,2.0095,269700000.0
2007-09-25 09:57:00,2.0095,2.0102,2.00945,2.0102,1136600003.0
2007-09-25 09:58:00,2.0102,2.01055,2.00995,2.01055,1135100003.0
2007-09-25 09:59:00,2.01055,2.0106,2.0101,2.0102,964399996.0
2007-09-25 10:00:00,2.0102,2.0103,2.0097,2.0099,617000000.0
2007-09-25 10:01:00,2.0099,2.00995,2.0094,2.00945,1311200004.0
2007-09-25 10:02:00,2.00945,2.01045,2.00945,2.01,1003800000.0
2007-09-25 10:03:00,2.01,2.0103,2.00995,2.01015,947799998.0
2007-09-25 10:04:00,2.0102,2.0104,2.0101,2.0103,954099988.0
2007-09-25 10:05:00,2.0103,2.0107,2.01025,2.0106,407175003.0
2007-09-25 10:06:00,2.0106,2.0109,2.01055,2.01085,1227619999.0
2007-09-25 10:07:00,2.0109,2.0117,2.0109,2.0115,936599998.0
2007-09-25 10:08:00,2.0114,2.0115,2.0111,2.0111,1694099992.0
2007-09-25 10:09:00,2.0111,2.0117,2.0111,2.01155,833100001.0
2007-09-25 10:10:00,2.01145,2.0117,2.0112,2.0112,481299998.0
2007-09-25 10:11:00,2.01125,2.0113,2.01065,2.01075,907899995.0
2007-09-25 10:12:00,2.01075,2.01085,2.0107,2.0107,238700000.0
2007-09-25 10:13:00,2.0107,2.01105,2.0107,2.0108,711600002.0
2007-09-25 10:14:00,2.01085,2.0111,2.0107,2.01105,901400002.0
2007-09-25 10:15:00,2.01105,2.0111,2.011,2.01105,302662500.0
2007-09-25 10:16:00,2.01105,2.0111,2.01095,2.0111,611999995.0
2007-09-25 10:17:00,2.0111,2.0117,2.0111,2.0117,904400005.0
2007-09-25 10:18:00,2.0117,2.0128,2.0117,2.01235,1070137500.0
2007-09-25 10:19:00,2.0123,2.0125,2.01195,2.0124,1117799998.0
2007-09-25 10:20:00,2.0124,2.0125,2.0121,2.0123,1273300002.0
2007-09-25 10:21:00,2.0123,2.0127,2.0122,2.0126,1334700001.0
2007-09-25 10:22:00,2.0126,2.01265,2.0123,2.0123,910999993.0
2007-09-25 10:23:00,2.0123,2.01235,2.01215,2.0123,892299994.0
2007-09-25 10:24:00,2.0124,2.0125,2.01195,2.01195,934500007.0
2007-09-25 10:25:00,2.012,2.0121,2.01175,2.01175,1859100012.0
2007-09-25 10:26:00,2.01175,2.0123,2.01175,2.01215,1207100006.0
2007-09-25 10:27:00,2.01215,2.01255,2.01215,2.0125,518400002.0
2007-09-25 10:28:00,2.0125,2.0126,2.0121,2.0123,875900001.0
2007-09-25 10:29:00,2.0123,2.0126,2.0123,2.0124,469200001.0
2007-09-25 10:30:00,2.01235,2.0124,2.012,2.0124,800699993.0
2007-09-25 10:31:00,2.0124,2.0133,2.0124,2.01315,1379499999.0
2007-09-25 10:32:00,2.01315,2.01405,2.01315,2.01355,1784199996.0
2007-09-25 10:33:00,2.01355,2.0138,2.01345,2.0135,1212000011.0
2007-09-25 10:34:00,2.01345,2.01365,2.01335,2.0135,560500003.0
2007-09-25 10:35:00,2.0135,2.01365,2.0133,2.0136,376200002.0
2007-09-25 10:36:00,2.0136,2.01365,2.0133,2.0133,906400005.0
2007-09-25 10:37:00,2.0133,2.0134,2.0133,2.0134,211299999.0
2007-09-25 10:38:00,2.0134,2.0137,2.0134,2.01365,856599997.0
2007-09-25 10:39:00,2.0137,2.0138,2.0134,2.0134,702400001.0
2007-09-25 10:40:00,2.0134,2.0136,2.0134,2.0135,929000003.0
2007-09-25 10:41:00,2.0135,2.01365,2.0134,2.0136,1459799999.0
2007-09-25 10:42:00,2.01355,2.0137,2.0135,2.01355,500200002.0
2007-09-25 10:43:00,2.01355,2.0141,2.01345,2.0141,1037300010.0
2007-09-25 10:44:00,2.0141,2.0144,2.014,2.014,1158000002.0
2007-09-25 10:45:00,2.014,2.0141,2.01355,2.01355,1771150009.0
2007-09-25 10:46:00,2.0136,2.01445,2.01355,2.0143,1559999995.0
2007-09-25 10:47:00,2.0143,2.0143,2.01395,2.014,901600000.0
2007-09-25 10:48:00,2.014,2.014,2.0138,2.0138,347100000.0
2007-09-25 10:49:00,2.0138,2.01385,2.0136,2.0137,856699998.0
2007-09-25 10:50:00,2.0137,2.0138,2.0135,2.01375,937499999.0
2007-09-25 10:51:00,2.01375,2.01375,2.0134,2.0134,209800000.0
2007-09-25 10:52:00,2.0134,2.0135,2.0134,2.0135,672499999.0
2007-09-25 10:53:00,2.01345,2.0138,2.0134,2.01365,743499998.0
2007-09-25 10:54:00,2.01365,2.0139,2.01325,2.0133,1191199999.0
2007-09-25 10:55:00,2.01335,2.0134,2.01315,2.0132,1052599997.0
2007-09-25 10:56:00,2.0132,2.0133,2.01295,2.01295,1942262502.0
2007-09-25 10:57:00,2.01295,2.01295,2.0128,2.01285,758300006.0
2007-09-25 10:58:00,2.01285,2.01285,2.01205,2.01205,1223450010.0
2007-09-25 10:59:00,2.0121,2.01235,2.01205,2.0123,1723600000.0
2007-09-25 11:00:00,2.0123,2.0127,2.0123,2.0125,1119999990.0
2007-09-25 11:01:00,2.0125,2.0127,2.0125,2.0126,1185999997.0
2007-09-25 11:02:00,2.0126,2.0126,2.0122,2.01225,1297500000.0
2007-09-25 11:03:00,2.0123,2.0125,2.01225,2.0125,532199998.0
2007-09-25 11:04:00,2.0125,2.0126,2.0122,2.0122,1355099985.0
2007-09-25 11:05:00,2.0122,2.0123,2.01215,2.0123,665799997.0
2007-09-25 11:06:00,2.0123,2.0123,2.0118,2.01205,860599998.0
2007-09-25 11:07:00,2.012,2.01215,2.01195,2.01205,746699996.0
2007-09-25 11:08:00,2.01205,2.0128,2.01205,2.0127,1275900004.0
2007-09-25 11:09:00,2.01265,2.0128,2.0125,2.0127,1538199992.0
2007-09-25 11:10:00,2.0127,2.01365,2.0127,2.01365,1320599987.0
2007-09-25 11:11:00,2.01365,2.014,2.0134,2.0139,1961700001.0
2007-09-25 11:12:00,2.0139,2.0142,2.0138,2.01405,934799993.0
2007-09-25 11:13:00,2.01405,2.0141,2.0136,2.0137,850900000.0
2007-09-25 11:14:00,2.0137,2.01375,2.01355,2.0136,798199999.0
2007-09-25 11:15:00,2.0136,2.0136,2.0134,2.01355,1036700000.0
2007-09-25 11:16:00,2.01355,2.01415,2.01355,2.01375,1214800005.0
2007-09-25 11:17:00,2.0137,2.01375,2.01355,2.0137,793800008.0
2007-09-25 11:18:00,2.0137,2.01375,2.01355,2.0137,705199985.0
2007-09-25 11:19:00,2.01365,2.0138,2.01355,2.01365,840699993.0
2007-09-25 11:20:00,2.01365,2.0138,2.0136,2.0137,968599997.0
2007-09-25 11:21:00,2.0137,2.01375,2.01365,2.01365,424799997.0
2007-09-25 11:22:00,2.0137,2.0137,2.01365,2.0137,133899999.0
2007-09-25 11:23:00,2.0137,2.01375,2.01365,2.0137,295000000.0
2007-09-25 11:24:00,2.0137,2.0137,2.0135,2.01355,503999992.0
2007-09-25 11:25:00,2.01355,2.0136,2.0132,2.0132,577099996.0
2007-09-25 11:26:00,2.0132,2.0134,2.01285,2.0132,1386499999.0
2007-09-25 11:27:00,2.01315,2.0133,2.01315,2.01325,323900002.0
2007-09-25 11:28:00,2.01325,2.01325,2.01265,2.0127,713399999.0
2007-09-25 11:29:00,2.0127,2.0127,2.0125,2.0125,752600001.0
2007-09-25 11:30:00,2.0125,2.01255,2.0118,2.01195,956769998.0
2007-09-25 11:31:00,2.01195,2.01205,2.01155,2.0117,1900399998.0
2007-09-25 11:32:00,2.0117,2.01215,2.0116,2.0121,563899998.0
2007-09-25 11:33:00,2.0121,2.0122,2.012,2.0122,385699995.0
2007-09-25 11:34:00,2.0122,2.0126,2.0122,2.0124,519600002.0
2007-09-25 11:35:00,2.0124,2.01245,2.01235,2.0124,226800000.0
2007-09-25 11:36:00,2.0124,2.0125,2.0119,2.01195,1066099999.0
2007-09-25 11:37:00,2.012,2.0121,2.0119,2.0119,1118099998.0
2007-09-25 11:38:00,2.0119,2.0119,2.01165,2.0118,361199998.0
2007-09-25 11:39:00,2.01175,2.01205,2.01175,2.01185,440599998.0
2007-09-25 11:40:00,2.0118,2.0119,2.0116,2.0117,695800002.0
2007-09-25 11:41:00,2.01165,2.01175,2.01165,2.01165,606000001.0
2007-09-25 11:42:00,2.0117,2.012,2.0117,2.0118,584900002.0
2007-09-25 11:43:00,2.0118,2.012,2.0117,2.0118,717299994.0
2007-09-25 11:44:00,2.0118,2.01185,2.01105,2.0111,561200004.0
2007-09-25 11:45:00,2.0111,2.01115,2.0102,2.0103,1087199999.0
2007-09-25 11:46:00,2.0104,2.0104,2.01015,2.0104,1412399998.0
2007-09-25 11:47:00,2.0104,2.01095,2.01035,2.0109,801800001.0
2007-09-25 11:48:00,2.0109,2.011,2.0107,2.0109,690899998.0
2007-09-25 11:49:00,2.0109,2.01105,2.0108,2.0108,692700006.0
2007-09-25 11:50:00,2.0108,2.01095,2.0107,2.0109,1034599997.0
2007-09-25 11:51:00,2.0109,2.01105,2.0109,2.0109,637200006.0
2007-09-25 11:52:00,2.0109,2.0109,2.01055,2.01075,670400003.0
2007-09-25 11:53:00,2.0108,2.0114,2.0106,2.01125,1078999986.0
2007-09-25 11:54:00,2.01125,2.01125,2.0109,2.01095,280500000.0
2007-09-25 11:55:00,2.01095,2.011,2.01075,2.01075,579000004.0
2007-09-25 11:56:00,2.01085,2.01085,2.0105,2.0105,106900000.0
2007-09-25 11:57:00,2.0105,2.0105,2.01005,2.0101,173900000.0
2007-09-25 11:58:00,2.01005,2.01035,2.01,2.01025,1306700004.0
2007-09-25 11:59:00,2.01025,2.0104,2.01015,2.01035,522599997.0
2007-09-25 12:00:00,2.01035,2.0111,2.01035,2.011,546800001.0
2007-09-25 12:01:00,2.011,2.011,2.0106,2.0106,451200005.0
2007-09-25 12:02:00,2.01065,2.0107,2.01005,2.01015,362400000.0
2007-09-25 12:03:00,2.01015,2.01065,2.01015,2.0106,1921599998.0
2007-09-25 12:04:00,2.0107,2.01075,2.0106,2.01065,204099998.0
2007-09-25 12:05:00,2.01065,2.0108,2.0106,2.0107,651599999.0
2007-09-25 12:06:00,2.01075,2.01085,2.0107,2.01075,472400014.0
2007-09-25 12:07:00,2.0108,2.0108,2.0103,2.01035,764500003.0
2007-09-25 12:08:00,2.01035,2.01095,2.0103,2.01095,1624999997.0
2007-09-25 12:09:00,2.01095,2.01095,2.01055,2.01065,788200002.0
2007-09-25 12:10:00,2.01065,2.01085,2.01065,2.01085,476600003.0
2007-09-25 12:11:00,2.01085,2.01095,2.0107,2.01095,448499999.0
2007-09-25 12:12:00,2.01095,2.011,2.01085,2.01095,375999998.0
2007-09-25 12:13:00,2.01095,2.011,2.01095,2.011,25900000.0
2007-09-25 12:14:00,2.011,2.01105,2.011,2.01105,186600000.0
2007-09-25 12:15:00,2.01105,2.0112,2.01095,2.0112,400400002.0
2007-09-25 12:16:00,2.0112,2.0115,2.0112,2.0114,951199997.0
2007-09-25 12:17:00,2.0114,2.01155,2.0114,2.01155,1092199996.0
2007-09-25 12:18:00,2.01155,2.01185,2.0115,2.0117,1735900018.0
2007-09-25 12:19:00,2.0117,2.0117,2.0112,2.0113,1446600001.0
2007-09-25 12:20:00,2.0113,2.0114,2.0111,2.01125,1446600001.0
2007-09-25 12:21:00,2.0113,2.0114,2.01125,2.01135,296700000.0
2007-09-25 12:22:00,2.01135,2.01135,2.01085,2.01095,1312900008.0
2007-09-25 12:23:00,2.0109,2.0113,2.0109,2.0112,1364499994.0
2007-09-25 12:24:00,2.0112,2.0114,2.0111,2.0113,1358200002.0
2007-09-25 12:25:00,2.0113,2.0113,2.01115,2.0112,1005099994.0
2007-09-25 12:26:00,2.0112,2.0113,2.01115,2.0112,757499999.0
2007-09-25 12:27:00,2.01115,2.0113,2.0109,2.011,1429399999.0
2007-09-25 12:28:00,2.011,2.011,2.0104,2.0105,1514600002.0
2007-09-25 12:29:00,2.0105,2.0109,2.0105,2.0109,765399999.0
2007-09-25 12:30:00,2.0109,2.0109,2.0108,2.0109,324600001.0
2007-09-25 12:31:00,2.0109,2.0109,2.01065,2.01065,153600000.0
2007-09-25 12:32:00,2.01065,2.0109,2.01065,2.0109,613799999.0
2007-09-25 12:33:00,2.0109,2.0109,2.01055,2.0106,1372999998.0
2007-09-25 12:34:00,2.0106,2.0106,2.01015,2.0102,1975700000.0
2007-09-25 12:35:00,2.01015,2.0103,2.01,2.01005,1585599997.0
2007-09-25 12:36:00,2.01,2.0102,2.00995,2.0102,1289300001.0
2007-09-25 12:37:00,2.01015,2.0104,2.01015,2.01035,1160100005.0
2007-09-25 12:38:00,2.01035,2.0104,2.01025,2.01025,176500000.0
2007-09-25 12:39:00,2.01025,2.0104,2.01025,2.01025,184800001.0
2007-09-25 12:40:00,2.01025,2.0104,2.01015,2.0102,648099999.0
2007-09-25 12:41:00,2.0102,2.0102,2.0098,2.0099,964800006.0
2007-09-25 12:42:00,2.00985,2.01,2.00965,2.0098,948899992.0
2007-09-25 12:43:00,2.00975,2.0099,2.00975,2.0098,445800001.0
2007-09-25 12:44:00,2.0098,2.00985,2.00955,2.0096,596500005.0
2007-09-25 12:45:00,2.0096,2.00965,2.00915,2.0094,1235299998.0
2007-09-25 12:46:00,2.00945,2.0099,2.00945,2.0099,1095499999.0
2007-09-25 12:47:00,2.0099,2.0101,2.00985,2.0099,1835500009.0
2007-09-25 12:48:00,2.00985,2.0102,2.00985,2.01,1012599997.0
2007-09-25 12:49:00,2.01,2.0106,2.01,2.01055,1503799998.0
2007-09-25 12:50:00,2.01055,2.0106,2.01045,2.0105,1080200000.0
2007-09-25 12:51:00,2.0105,2.01065,2.01045,2.0105,612800002.0
2007-09-25 12:52:00,2.0104,2.0108,2.0102,2.0107,1755099996.0
2007-09-25 12:53:00,2.0107,2.0108,2.0104,2.0105,1021399989.0
2007-09-25 12:54:00,2.0105,2.0105,2.01015,2.01015,341999998.0
2007-09-25 12:55:00,2.01015,2.0103,2.01005,2.01015,560800001.0
2007-09-25 12:56:00,2.01015,2.0102,2.00985,2.01,833700001.0
2007-09-25 12:57:00,2.0101,2.01015,2.0097,2.00995,408900000.0
2007-09-25 12:58:00,2.00995,2.01025,2.00975,2.01025,884100001.0
2007-09-25 12:59:00,2.01025,2.0105,2.01025,2.0105,811900000.0
2007-09-25 13:00:00,2.0105,2.0105,2.01,2.01005,1213300002.0
2007-09-25 13:01:00,2.01005,2.0101,2.00985,2.01005,1304000009.0
2007-09-25 13:02:00,2.01005,2.0102,2.00995,2.0101,1078900004.0
2007-09-25 13:03:00,2.0101,2.0102,2.01,2.0102,1353399993.0
2007-09-25 13:04:00,2.0102,2.0103,2.01015,2.0103,460000000.0
2007-09-25 13:05:00,2.0103,2.0104,2.0103,2.0103,1703600003.0
2007-09-25 13:06:00,2.0104,2.0105,2.0101,2.01015,2097899995.0
2007-09-25 13:07:00,2.0101,2.0105,2.0101,2.0105,1749699993.0
2007-09-25 13:08:00,2.0105,2.0105,2.0102,2.0102,456700005.0
2007-09-25 13:09:00,2.0102,2.0105,2.0102,2.01045,1274400000.0
2007-09-25 13:10:00,2.0105,2.01055,2.0103,2.0104,1499200001.0
2007-09-25 13:11:00,2.0104,2.0107,2.01035,2.0106,947599995.0
2007-09-25 13:12:00,2.0106,2.01065,2.0105,2.01055,419939999.0
2007-09-25 13:13:00,2.01055,2.0107,2.0105,2.0107,781900002.0
2007-09-25 13:14:00,2.0107,2.011,2.0107,2.011,639499998.0
2007-09-25 13:15:00,2.011,2.011,2.01055,2.0106,1316800006.0
2007-09-25 13:16:00,2.01055,2.01065,2.01045,2.0105,955300000.0
2007-09-25 13:17:00,2.0105,2.0107,2.0105,2.0107,553800004.0
2007-09-25 13:18:00,2.0107,2.0107,2.0105,2.01055,401500002.0
2007-09-25 13:19:00,2.0106,2.0107,2.01055,2.01065,352999998.0
2007-09-25 13:20:00,2.0106,2.01065,2.01055,2.0106,379599999.0
2007-09-25 13:21:00,2.0106,2.0107,2.01055,2.0106,833200006.0
2007-09-25 13:22:00,2.01055,2.01085,2.01055,2.0108,944100001.0
2007-09-25 13:23:00,2.01095,2.0115,2.01095,2.0115,550900002.0
2007-09-25 13:24:00,2.0115,2.0122,2.01145,2.0121,1838100000.0
2007-09-25 13:25:00,2.012,2.0121,2.0117,2.01175,1071899995.0
2007-09-25 13:26:00,2.0118,2.0119,2.01175,2.0118,292300001.0
2007-09-25 13:27:00,2.0118,2.0119,2.0115,2.01155,840000001.0
2007-09-25 13:28:00,2.01155,2.01155,2.0111,2.01115,723699996.0
2007-09-25 13:29:00,2.01115,2.0113,2.01095,2.011,949900004.0
2007-09-25 13:30:00,2.01115,2.0113,2.01115,2.0112,378800000.0
2007-09-25 13:31:00,2.0112,2.0114,2.0112,2.0113,641700002.0
2007-09-25 13:32:00,2.01125,2.01125,2.01095,2.01105,861699994.0
2007-09-25 13:33:00,2.01105,2.01125,2.011,2.0112,967499986.0
2007-09-25 13:34:00,2.0112,2.01125,2.01095,2.01105,771800000.0
2007-09-25 13:35:00,2.01105,2.01115,2.01095,2.011,441599999.0
2007-09-25 13:36:00,2.011,2.0111,2.01095,2.0111,471499999.0
2007-09-25 13:37:00,2.0111,2.0111,2.0105,2.0105,1134200005.0
2007-09-25 13:38:00,2.0106,2.0107,2.0104,2.0106,615300000.0
2007-09-25 13:39:00,2.01055,2.0106,2.01025,2.0103,615300000.0
2007-09-25 13:40:00,2.0103,2.0104,2.0101,2.0102,379219999.0
2007-09-25 13:41:00,2.01015,2.0105,2.0101,2.0105,950019999.0
2007-09-25 13:42:00,2.0105,2.0109,2.0105,2.0108,1502074997.0
2007-09-25 13:43:00,2.0108,2.0112,2.0107,2.0108,986800002.0
2007-09-25 13:44:00,2.01075,2.0108,2.0107,2.0107,664499994.0
2007-09-25 13:45:00,2.0107,2.0109,2.0105,2.01065,1238700001.0
2007-09-25 13:46:00,2.01065,2.01105,2.0106,2.011,970999992.0
2007-09-25 13:47:00,2.011,2.0113,2.01095,2.0113,1846400009.0
2007-09-25 13:48:00,2.0113,2.0114,2.0108,2.0111,918900000.0
2007-09-25 13:49:00,2.0111,2.01135,2.0107,2.0108,649400001.0
2007-09-25 13:50:00,2.0108,2.0111,2.0108,2.0109,629000004.0
2007-09-25 13:51:00,2.0109,2.0112,2.01075,2.011,1150799998.0
2007-09-25 13:52:00,2.01095,2.0113,2.0109,2.0112,667600000.0
2007-09-25 13:53:00,2.0112,2.0113,2.0112,2.0113,1006699998.0
2007-09-25 13:54:00,2.0113,2.0115,2.01125,2.0114,98800001.0
2007-09-25 13:55:00,2.0114,2.0118,2.0114,2.0116,1272700003.0
2007-09-25 13:56:00,2.0116,2.0116,2.0114,2.0115,658299998.0
2007-09-25 13:57:00,2.01145,2.0116,2.01135,2.0116,1471299997.0
2007-09-25 13:58:00,2.0116,2.0117,2.0115,2.0117,1119900005.0
2007-09-25 13:59:00,2.0117,2.0125,2.01165,2.0125,833499996.0
2007-09-25 14:00:00,2.01245,2.01295,2.0124,2.0128,1073400001.0
2007-09-25 14:01:00,2.0128,2.0137,2.0128,2.0136,834800001.0
2007-09-25 14:02:00,2.0136,2.0137,2.0136,2.0136,1669000003.0
2007-09-25 14:03:00,2.01355,2.01365,2.0131,2.0132,1693899990.0
2007-09-25 14:04:00,2.01315,2.0138,2.01315,2.0136,1036387498.0
2007-09-25 14:05:00,2.0136,2.0137,2.0133,2.01335,1192099995.0
2007-09-25 14:06:00,2.01335,2.0134,2.0132,2.0134,1448499992.0
2007-09-25 14:07:00,2.0134,2.01375,2.0133,2.01355,1658999991.0
2007-09-25 14:08:00,2.01355,2.0136,2.01335,2.01335,470900000.0
2007-09-25 14:09:00,2.01335,2.0139,2.01335,2.0138,764500002.0
2007-09-25 14:10:00,2.01385,2.0147,2.01385,2.0146,1593599994.0
2007-09-25 14:11:00,2.0146,2.0147,2.01435,2.0147,1211500009.0
2007-09-25 14:12:00,2.0147,2.0147,2.01425,2.0145,1872199998.0
2007-09-25 14:13:00,2.0145,2.0147,2.0143,2.01435,1465099997.0
2007-09-25 14:14:00,2.01435,2.0144,2.01395,2.01405,1630300001.0
2007-09-25 14:15:00,2.01405,2.0142,2.0138,2.0142,666199998.0
2007-09-25 14:16:00,2.0142,2.0142,2.01385,2.01385,863599997.0
2007-09-25 14:17:00,2.01385,2.0139,2.01365,2.0138,516250004.0
2007-09-25 14:18:00,2.0138,2.01405,2.0137,2.014,711450000.0
2007-09-25 14:19:00,2.014,2.01405,2.0138,2.01385,871549997.0
2007-09-25 14:20:00,2.01385,2.01385,2.01345,2.0136,976450000.0
2007-09-25 14:21:00,2.0136,2.0137,2.01355,2.01355,723149997.0
2007-09-25 14:22:00,2.01355,2.01375,2.0135,2.0137,821600000.0
2007-09-25 14:23:00,2.0137,2.0137,2.01345,2.01345,185500000.0
2007-09-25 14:24:00,2.01345,2.01355,2.0133,2.01355,1352399999.0
2007-09-25 14:25:00,2.01355,2.0137,2.01315,2.0133,1740900001.0
2007-09-25 14:26:00,2.0135,2.0137,2.0135,2.0137,2106400005.0
2007-09-25 14:27:00,2.01365,2.0139,2.01365,2.0138,2106400005.0
2007-09-25 14:28:00,2.0138,2.0138,2.0136,2.0136,1420799997.0
2007-09-25 14:29:00,2.0136,2.01375,2.0136,2.0137,1095499993.0
2007-09-25 14:30:00,2.0137,2.01375,2.01355,2.01365,946100005.0
2007-09-25 14:31:00,2.0137,2.0138,2.01345,2.0136,1736200001.0
2007-09-25 14:32:00,2.01355,2.0137,2.0133,2.0133,2004399994.0
2007-09-25 14:33:00,2.01335,2.0134,2.0133,2.01335,465199993.0
2007-09-25 14:34:00,2.01335,2.0138,2.01335,2.0137,1211100001.0
2007-09-25 14:35:00,2.0137,2.0137,2.0134,2.0136,2009499999.0
2007-09-25 14:36:00,2.0136,2.0137,2.01335,2.01345,821799998.0
2007-09-25 14:37:00,2.01345,2.01375,2.01345,2.0137,802799992.0
2007-09-25 14:38:00,2.01365,2.0139,2.01365,2.0138,1034799995.0
2007-09-25 14:39:00,2.0138,2.01395,2.01355,2.01395,1581500004.0
2007-09-25 14:40:00,2.01395,2.01425,2.01395,2.01405,680200004.0
2007-09-25 14:41:00,2.01405,2.01415,2.014,2.01405,823900002.0
2007-09-25 14:42:00,2.0141,2.01415,2.01405,2.01415,720400004.0
2007-09-25 14:43:00,2.01415,2.0142,2.01395,2.014,886299996.0
2007-09-25 14:44:00,2.014,2.01415,2.0138,2.0138,1330900009.0
2007-09-25 14:45:00,2.0138,2.0139,2.0134,2.01345,2044599997.0
2007-09-25 14:46:00,2.01345,2.0137,2.0134,2.01355,1238900004.0
2007-09-25 14:47:00,2.01355,2.01365,2.0135,2.01365,653600000.0
2007-09-25 14:48:00,2.0136,2.01365,2.0135,2.0135,550999998.0
2007-09-25 14:49:00,2.0135,2.0135,2.0134,2.0134,633099997.0
2007-09-25 14:50:00,2.0134,2.0138,2.0134,2.0138,1749800000.0
2007-09-25 14:51:00,2.01375,2.0139,2.01365,2.01365,1749800000.0
2007-09-25 14:52:00,2.01365,2.014,2.0136,2.01395,1525400002.0
2007-09-25 14:53:00,2.0139,2.0147,2.0139,2.0147,1592399997.0
2007-09-25 14:54:00,2.0147,2.01535,2.0147,2.0152,1592399997.0
2007-09-25 14:55:00,2.0153,2.0159,2.01515,2.0159,1489699992.0
2007-09-25 14:56:00,2.01585,2.01585,2.01535,2.01545,1465431754.0
2007-09-25 14:57:00,2.0154,2.0154,2.01505,2.0151,346100000.0
2007-09-25 14:58:00,2.0151,2.01535,2.0151,2.01525,686550003.0
2007-09-25 14:59:00,2.0152,2.0154,2.01515,2.01535,1259299997.0
2007-09-25 15:00:00,2.0154,2.0158,2.0154,2.01545,1734399995.0
2007-09-25 15:01:00,2.01545,2.0156,2.01535,2.0154,1069300002.0
2007-09-25 15:02:00,2.01545,2.0155,2.01515,2.0155,1295699997.0
2007-09-25 15:03:00,2.01545,2.01565,2.01535,2.01535,707563500.0
2007-09-25 15:04:00,2.01535,2.0155,2.01515,2.0152,1150700001.0
2007-09-25 15:05:00,2.01515,2.0154,2.01515,2.0153,1067600003.0
2007-09-25 15:06:00,2.0153,2.01535,2.01515,2.0153,656099998.0
2007-09-25 15:07:00,2.0153,2.01535,2.01505,2.0153,1401099994.0
2007-09-25 15:08:00,2.0153,2.0156,2.0152,2.0156,1064799994.0
2007-09-25 15:09:00,2.01565,2.0157,2.0155,2.0155,1064799994.0
2007-09-25 15:10:00,2.0155,2.0155,2.015,2.01515,1326999995.0
2007-09-25 15:11:00,2.01515,2.01515,2.0149,2.01505,1652099998.0
2007-09-25 15:12:00,2.015,2.0157,2.0149,2.0157,898999998.0
2007-09-25 15:13:00,2.0156,2.0159,2.0152,2.0154,1085500005.0
2007-09-25 15:14:00,2.0154,2.0158,2.0153,2.01575,1085500005.0
2007-09-25 15:15:00,2.0157,2.0157,2.01515,2.0154,1878700003.0
2007-09-25 15:16:00,2.0154,2.01545,2.01515,2.0153,1539999998.0
2007-09-25 15:17:00,2.0152,2.0156,2.0152,2.0153,1999699990.0
2007-09-25 15:18:00,2.0153,2.0154,2.01515,2.0153,1904300008.0
2007-09-25 15:19:00,2.01525,2.0156,2.01525,2.0154,2063600003.0
2007-09-25 15:20:00,2.01545,2.0156,2.01545,2.0155,546500002.0
2007-09-25 15:21:00,2.0155,2.0155,2.01505,2.0152,1183000001.0
2007-09-25 15:22:00,2.0152,2.01525,2.0151,2.0151,806600005.0
2007-09-25 15:23:00,2.0151,2.0152,2.01475,2.015,839100006.0
2007-09-25 15:24:00,2.015,2.01535,2.015,2.01525,1403999998.0
2007-09-25 15:25:00,2.0152,2.0154,2.01515,2.0152,870899999.0
2007-09-25 15:26:00,2.0152,2.0156,2.0152,2.0154,717112503.0
2007-09-25 15:27:00,2.01545,2.01565,2.01535,2.01565,1818662502.0
2007-09-25 15:28:00,2.01565,2.016,2.0156,2.0158,1345599999.0
2007-09-25 15:29:00,2.0158,2.0159,2.01555,2.0157,938299999.0
2007-09-25 15:30:00,2.01565,2.0158,2.0155,2.01555,967800002.0
2007-09-25 15:31:00,2.0155,2.0155,2.01535,2.0154,500100000.0
2007-09-25 15:32:00,2.0154,2.0154,2.0152,2.0154,563899999.0
2007-09-25 15:33:00,2.01535,2.0156,2.01535,2.0156,406100001.0
2007-09-25 15:34:00,2.0156,2.0156,2.0154,2.0155,100237499.0
2007-09-25 15:35:00,2.0155,2.01565,2.01545,2.0156,223178000.0
2007-09-25 15:36:00,2.0156,2.0164,2.0156,2.0164,1726700000.0
2007-09-25 15:37:00,2.0164,2.0168,2.0162,2.01675,954399995.0
2007-09-25 15:38:00,2.01675,2.01765,2.01665,2.01765,1282700001.0
2007-09-25 15:39:00,2.0176,2.0177,2.017,2.0171,1202800000.0
2007-09-25 15:40:00,2.0171,2.0176,2.017,2.01725,1245199998.0
2007-09-25 15:41:00,2.01725,2.0173,2.0165,2.0168,1121800004.0
2007-09-25 15:42:00,2.0168,2.0169,2.01645,2.0166,1119100003.0
2007-09-25 15:43:00,2.0166,2.01725,2.0166,2.017,1613599997.0
2007-09-25 15:44:00,2.0171,2.0183,2.017,2.0183,1094600002.0
2007-09-25 15:45:00,2.0184,2.0184,2.0177,2.018,1094600002.0
2007-09-25 15:46:00,2.018,2.0184,2.0179,2.0182,1106399998.0
2007-09-25 15:47:00,2.0182,2.0184,2.0178,2.0179,1581500006.0
2007-09-25 15:48:00,2.0179,2.0182,2.01775,2.01795,1475299996.0
2007-09-25 15:49:00,2.018,2.018,2.0177,2.0179,1355200002.0
2007-09-25 15:50:00,2.0179,2.018,2.0178,2.0179,1026100003.0
2007-09-25 15:51:00,2.01795,2.0181,2.01785,2.0179,1026100003.0
2007-09-25 15:52:00,2.0179,2.0183,2.01785,2.01805,1273900000.0
2007-09-25 15:53:00,2.01805,2.01815,2.0178,2.0178,926799998.0
2007-09-25 15:54:00,2.0178,2.019,2.0178,2.019,1164500002.0
2007-09-25 15:55:00,2.019,2.0195,2.0186,2.019,1783300002.0
2007-09-25 15:56:00,2.019,2.0191,2.0189,2.019,828500002.0
2007-09-25 15:57:00,2.019,2.01905,2.01875,2.01875,1084800003.0
2007-09-25 15:58:00,2.01875,2.01885,2.0186,2.01865,662699997.0
2007-09-25 15:59:00,2.0187,2.019,2.01855,2.01875,1328800002.0
2007-09-25 16:00:00,2.0187,2.0206,2.0184,2.0206,1886399998.0
2007-09-25 16:01:00,2.0208,2.021,2.02,2.02,1886399998.0
2007-09-25 16:02:00,2.02,2.02015,2.01965,2.01965,900549998.0
2007-09-25 16:03:00,2.01965,2.0197,2.019,2.01905,659550000.0
2007-09-25 16:04:00,2.0189,2.019,2.0184,2.0188,1469650000.0
2007-09-25 16:05:00,2.0188,2.019,2.01855,2.01875,1473099996.0
2007-09-25 16:06:00,2.0187,2.0195,2.0186,2.0194,2054400000.0
2007-09-25 16:07:00,2.0193,2.0197,2.0193,2.0193,2054400000.0
2007-09-25 16:08:00,2.0194,2.0194,2.0187,2.0189,2054400000.0
2007-09-25 16:09:00,2.019,2.0192,2.0188,2.0191,2054400000.0
2007-09-25 16:10:00,2.0189,2.0194,2.0187,2.0194,1612100003.0
2007-09-25 16:11:00,2.0192,2.0197,2.0191,2.0196,1612100003.0
2007-09-25 16:12:00,2.0197,2.0197,2.01945,2.0195,1612100003.0
2007-09-25 16:13:00,2.0193,2.0193,2.0187,2.0189,1029900003.0
2007-09-25 16:14:00,2.019,2.0194,2.0186,2.0187,1029900003.0
2007-09-25 16:15:00,2.0188,2.0188,2.0182,2.0185,1029900003.0
2007-09-25 16:16:00,2.0186,2.0188,2.0184,2.0186,1029900003.0
2007-09-25 16:17:00,2.0186,2.019,2.0186,2.0189,1029900003.0
2007-09-25 16:18:00,2.0189,2.0192,2.0188,2.01895,762399999.0
2007-09-25 16:19:00,2.01895,2.01905,2.0188,2.0188,530400002.0
2007-09-25 16:20:00,2.01885,2.0193,2.01865,2.01925,1404040003.0
2007-09-25 16:21:00,2.01925,2.0196,2.0192,2.0193,1707779989.0
2007-09-25 16:22:00,2.0193,2.0197,2.0189,2.01905,1717400000.0
2007-09-25 16:23:00,2.01905,2.0193,2.01905,2.0191,608299995.0
2007-09-25 16:24:00,2.0191,2.0192,2.01875,2.0188,1452500001.0
2007-09-25 16:25:00,2.0188,2.0189,2.01845,2.01885,505000000.0
2007-09-25 16:26:00,2.0188,2.01925,2.0188,2.01915,602600001.0
2007-09-25 16:27:00,2.01915,2.01915,2.01875,2.01905,823100000.0
2007-09-25 16:28:00,2.0191,2.01915,2.01875,2.0188,1168600001.0
2007-09-25 16:29:00,2.0189,2.0192,2.01875,2.01905,1212800003.0
2007-09-25 16:30:00,2.019,2.01905,2.0188,2.019,527000006.0
2007-09-25 16:31:00,2.01895,2.019,2.0188,2.01885,732150000.0
2007-09-25 16:32:00,2.01885,2.0191,2.0188,2.0189,1520600001.0
2007-09-25 16:33:00,2.01885,2.019,2.0186,2.01865,988000005.0
2007-09-25 16:34:00,2.01865,2.01885,2.01845,2.0187,871499997.0
2007-09-25 16:35:00,2.01865,2.0187,2.01815,2.0182,903399994.0
2007-09-25 16:36:00,2.0182,2.0185,2.01815,2.0184,1411200006.0
2007-09-25 16:37:00,2.0184,2.01875,2.0184,2.0186,728800007.0
2007-09-25 16:38:00,2.01865,2.01895,2.0183,2.01875,676499998.0
2007-09-25 16:39:00,2.01875,2.01875,2.0184,2.01855,791799995.0
2007-09-25 16:40:00,2.0185,2.01855,2.0183,2.0183,918800001.0
2007-09-25 16:41:00,2.0183,2.01835,2.018,2.0181,725500010.0
2007-09-25 16:42:00,2.01815,2.01815,2.01795,2.01805,590900008.0
2007-09-25 16:43:00,2.01805,2.0182,2.01775,2.01775,868099995.0
2007-09-25 16:44:00,2.0177,2.0178,2.0175,2.01755,782200007.0
2007-09-25 16:45:00,2.01755,2.01765,2.01745,2.01765,1174539994.0
2007-09-25 16:46:00,2.01765,2.01775,2.01685,2.01685,927799998.0
2007-09-25 16:47:00,2.0168,2.01705,2.01665,2.01675,1202680003.0
2007-09-25 16:48:00,2.01675,2.0169,2.01665,2.0168,1508739999.0
2007-09-25 16:49:00,2.0168,2.01685,2.01655,2.0168,1313700000.0
2007-09-25 16:50:00,2.0168,2.017,2.0166,2.0169,892000005.0
2007-09-25 16:51:00,2.01685,2.0174,2.0167,2.0174,664200002.0
2007-09-25 16:52:00,2.0174,2.0174,2.01675,2.017,2130399999.0
2007-09-25 16:53:00,2.017,2.0172,2.01685,2.0171,1135499999.0
2007-09-25 16:54:00,2.01705,2.0172,2.01685,2.01685,1029900004.0
2007-09-25 16:55:00,2.017,2.0171,2.01625,2.01635,1858400004.0
2007-09-25 16:56:00,2.01625,2.0166,2.0162,2.01635,1302599999.0
2007-09-25 16:57:00,2.0164,2.0166,2.01625,2.0165,990300000.0
2007-09-25 16:58:00,2.0165,2.0165,2.0159,2.016,2081150003.0
2007-09-25 16:59:00,2.016,2.0161,2.0157,2.0159,1301799986.0
2007-09-25 17:00:00,2.016,2.0162,2.0158,2.0162,1301799986.0
2007-09-25 17:01:00,2.0162,2.0167,2.0161,2.01645,1301799986.0
2007-09-25 17:02:00,2.0164,2.0166,2.0164,2.0165,1754900000.0
2007-09-25 17:03:00,2.0165,2.0168,2.0165,2.0166,1754900000.0
2007-09-25 17:04:00,2.0166,2.0168,2.01655,2.0167,1799900014.0
2007-09-25 17:05:00,2.0168,2.0174,2.0168,2.0172,776700001.0
2007-09-25 17:06:00,2.0173,2.0174,2.01725,2.0174,776700001.0
2007-09-25 17:07:00,2.0174,2.0183,2.0174,2.0181,919400001.0
2007-09-25 17:08:00,2.0181,2.0181,2.01785,2.018,928600002.0
2007-09-25 17:09:00,2.0181,2.0188,2.0181,2.0186,1626100016.0
2007-09-25 17:10:00,2.0186,2.0186,2.0183,2.01835,1626100016.0
2007-09-25 17:11:00,2.01835,2.0186,2.018,2.01845,1442599999.0
2007-09-25 17:12:00,2.01845,2.0187,2.0184,2.0185,1321300000.0
2007-09-25 17:13:00,2.0185,2.0186,2.01835,2.01845,582500004.0
2007-09-25 17:14:00,2.01845,2.01845,2.01805,2.0181,342400000.0
2007-09-25 17:15:00,2.0181,2.0181,2.0178,2.01785,474399998.0
2007-09-25 17:16:00,2.01785,2.0179,2.01765,2.0177,501899996.0
2007-09-25 17:17:00,2.0177,2.0179,2.0175,2.0178,664400001.0
2007-09-25 17:18:00,2.01775,2.0179,2.0176,2.0176,376200000.0
2007-09-25 17:19:00,2.0176,2.01775,2.0175,2.01755,142100000.0
2007-09-25 17:20:00,2.0176,2.0176,2.01745,2.01755,151900000.0
2007-09-25 17:21:00,2.01755,2.0176,2.01705,2.0171,857999992.0
2007-09-25 17:22:00,2.0171,2.0175,2.0171,2.0172,871399997.0
2007-09-25 17:23:00,2.0172,2.0173,2.01715,2.0172,717652740.0
2007-09-25 17:24:00,2.0172,2.0172,2.01675,2.01675,909963186.0
2007-09-25 17:25:00,2.0168,2.01715,2.0167,2.01705,1198999985.0
2007-09-25 17:26:00,2.017,2.017,2.0167,2.0169,889399997.0
2007-09-25 17:27:00,2.0169,2.017,2.0168,2.0169,319100000.0
2007-09-25 17:28:00,2.0169,2.0171,2.01675,2.0171,900699992.0
2007-09-25 17:29:00,2.01705,2.0172,2.017,2.017,1501000006.0
2007-09-25 17:30:00,2.017,2.017,2.0168,2.0168,551500003.0
2007-09-25 17:31:00,2.0168,2.0169,2.0167,2.0169,1588500005.0
2007-09-25 17:32:00,2.0169,2.017,2.0168,2.01685,487930000.0
2007-09-25 17:33:00,2.01685,2.0171,2.0168,2.0171,807400001.0
2007-09-25 17:34:00,2.0171,2.0172,2.01705,2.0172,424600005.0
2007-09-25 17:35:00,2.0172,2.0173,2.0172,2.0172,447500000.0
2007-09-25 17:36:00,2.0172,2.0173,2.01705,2.01705,912599985.0
2007-09-25 17:37:00,2.0171,2.0171,2.01675,2.0171,1309600004.0
2007-09-25 17:38:00,2.0171,2.0172,2.0166,2.0168,1285699998.0
2007-09-25 17:39:00,2.0168,2.0168,2.0167,2.0167,1160900003.0
2007-09-25 17:40:00,2.0167,2.0167,2.0165,2.0166,1223999996.0
2007-09-25 17:41:00,2.0166,2.0167,2.0165,2.0167,763000006.0
2007-09-25 17:42:00,2.0167,2.0167,2.01645,2.01655,1712399989.0
2007-09-25 17:43:00,2.01655,2.0166,2.01655,2.0166,97800000.0
2007-09-25 17:44:00,2.0166,2.0169,2.0166,2.0169,360800001.0
2007-09-25 17:45:00,2.0168,2.0169,2.01655,2.0166,1722599999.0
2007-09-25 17:46:00,2.0166,2.0168,2.0165,2.0167,612299995.0
2007-09-25 17:47:00,2.0167,2.01675,2.0165,2.0165,1164000001.0
2007-09-25 17:48:00,2.0165,2.0166,2.0165,2.0166,364800000.0
2007-09-25 17:49:00,2.0166,2.01665,2.0166,2.01665,518400006.0
2007-09-25 17:50:00,2.01665,2.0167,2.0165,2.0166,1477199997.0
2007-09-25 17:51:00,2.0166,2.0166,2.0163,2.01645,853500003.0
2007-09-25 17:52:00,2.01645,2.0165,2.0164,2.0165,738000002.0
2007-09-25 17:53:00,2.0165,2.0167,2.0165,2.01655,699999997.0
2007-09-25 17:54:00,2.01655,2.0167,2.01655,2.0167,872900000.0
2007-09-25 17:55:00,2.0167,2.017,2.0166,2.017,1265300002.0
2007-09-25 17:56:00,2.017,2.0172,2.0167,2.0167,1158700002.0
2007-09-25 17:57:00,2.0167,2.0169,2.0167,2.0168,695400002.0
2007-09-25 17:58:00,2.0168,2.0169,2.0167,2.0167,1122000002.0
2007-09-25 17:59:00,2.0167,2.0168,2.01665,2.0167,614100000.0
2007-09-25 18:00:00,2.0167,2.0168,2.0167,2.0168,618400002.0
2007-09-25 18:01:00,2.0168,2.0169,2.0167,2.0168,1125599999.0
2007-09-25 18:02:00,2.0168,2.0171,2.0168,2.01705,598600001.0
2007-09-25 18:03:00,2.01705,2.0171,2.01685,2.0169,422400000.0
2007-09-25 18:04:00,2.0169,2.01695,2.01685,2.01685,327200000.0
2007-09-25 18:05:00,2.0169,2.0169,2.01685,2.0169,104600000.0
2007-09-25 18:06:00,2.0169,2.01705,2.0169,2.0169,1076000002.0
2007-09-25 18:07:00,2.0169,2.01705,2.01675,2.017,646500001.0
2007-09-25 18:08:00,2.017,2.0172,2.0169,2.017,1187699998.0
2007-09-25 18:09:00,2.017,2.017,2.01665,2.0168,1405000000.0
2007-09-25 18:10:00,2.0168,2.0169,2.01675,2.0168,173700000.0
2007-09-25 18:11:00,2.0168,2.0171,2.0168,2.017,425399999.0
2007-09-25 18:12:00,2.017,2.0171,2.0169,2.0169,958700000.0
2007-09-25 18:13:00,2.0169,2.01695,2.01685,2.01695,694700002.0
2007-09-25 18:14:00,2.017,2.0172,2.017,2.0171,404700000.0
2007-09-25 18:15:00,2.0171,2.0173,2.0171,2.0173,567200000.0
2007-09-25 18:16:00,2.0173,2.0175,2.0172,2.0174,983799997.0
2007-09-25 18:17:00,2.0174,2.0176,2.0174,2.0175,955800009.0
2007-09-25 18:18:00,2.0175,2.0176,2.01745,2.01745,996599997.0
2007-09-25 18:19:00,2.01745,2.0175,2.01735,2.0175,626100000.0
2007-09-25 18:20:00,2.0175,2.0177,2.0173,2.0176,1200700001.0
2007-09-25 18:21:00,2.0176,2.0182,2.0176,2.01795,897599994.0
2007-09-25 18:22:00,2.018,2.0183,2.018,2.0182,784700002.0
2007-09-25 18:23:00,2.0182,2.0184,2.01815,2.0184,308400001.0
2007-09-25 18:24:00,2.0184,2.0185,2.01815,2.0182,694700001.0
2007-09-25 18:25:00,2.0182,2.0183,2.0182,2.0182,426400010.0
2007-09-25 18:26:00,2.0182,2.0184,2.0182,2.01825,568000001.0
2007-09-25 18:27:00,2.01825,2.01835,2.01815,2.0182,433600004.0
2007-09-25 18:28:00,2.0182,2.01825,2.01815,2.0182,340299997.0
2007-09-25 18:29:00,2.01825,2.0183,2.0182,2.0182,191700001.0
2007-09-25 18:30:00,2.01825,2.0184,2.01825,2.0184,333200000.0
2007-09-25 18:31:00,2.0183,2.0185,2.01805,2.01805,1227399993.0
2007-09-25 18:32:00,2.0181,2.01815,2.018,2.01805,239999998.0
2007-09-25 18:33:00,2.018,2.0181,2.01795,2.01805,270640000.0
2007-09-25 18:34:00,2.0181,2.0181,2.01805,2.0181,719719995.0
2007-09-25 18:35:00,2.0181,2.0181,2.01795,2.018,382600000.0
2007-09-25 18:36:00,2.018,2.0181,2.018,2.018,156600001.0
2007-09-25 18:37:00,2.018,2.018,2.018,2.018,45200000.0
2007-09-25 18:38:00,2.018,2.0181,2.0177,2.01775,1276499996.0
2007-09-25 18:39:00,2.0178,2.0181,2.01775,2.0181,787099999.0
2007-09-25 18:40:00,2.0181,2.0182,2.0181,2.0181,525100001.0
2007-09-25 18:41:00,2.0181,2.0182,2.0179,2.018,913299999.0
2007-09-25 18:42:00,2.018,2.01805,2.01795,2.01795,682900001.0
2007-09-25 18:43:00,2.01795,2.018,2.01765,2.01765,951800003.0
2007-09-25 18:44:00,2.01765,2.0179,2.01765,2.0177,969700003.0
2007-09-25 18:45:00,2.0177,2.018,2.0177,2.018,318899999.0
2007-09-25 18:46:00,2.018,2.018,2.01785,2.0179,758100002.0
2007-09-25 18:47:00,2.0179,2.018,2.01785,2.018,448900003.0
2007-09-25 18:48:00,2.018,2.018,2.01785,2.0179,490000004.0
2007-09-25 18:49:00,2.0181,2.0181,2.01785,2.0179,296099997.0
2007-09-25 18:50:00,2.01785,2.018,2.01785,2.018,730600000.0
2007-09-25 18:51:00,2.018,2.018,2.0179,2.01795,201599998.0
2007-09-25 18:52:00,2.018,2.0182,2.0179,2.01805,168799999.0
2007-09-25 18:53:00,2.01805,2.0182,2.01805,2.0181,173299999.0
2007-09-25 18:54:00,2.0181,2.01815,2.01795,2.01795,403700001.0
2007-09-25 18:55:00,2.018,2.0183,2.018,2.018,966000010.0
2007-09-25 18:56:00,2.018,2.01815,2.0179,2.01815,509400000.0
2007-09-25 18:57:00,2.01815,2.0185,2.01815,2.0184,227700000.0
2007-09-25 18:58:00,2.0184,2.01875,2.01825,2.0185,1006800001.0
2007-09-25 18:59:00,2.0185,2.01885,2.0183,2.01835,1349399995.0
2007-09-25 19:00:00,2.0183,2.0183,2.01805,2.0181,1931300003.0
2007-09-25 19:01:00,2.0181,2.0182,2.01805,2.01805,519300002.0
2007-09-25 19:02:00,2.01805,2.0182,2.018,2.0181,903200000.0
2007-09-25 19:03:00,2.0181,2.01815,2.01805,2.0181,872000000.0
2007-09-25 19:04:00,2.0181,2.0181,2.0181,2.0181,124000000.0
2007-09-25 19:05:00,2.0181,2.0181,2.01805,2.0181,846800005.0
2007-09-25 19:06:00,2.0181,2.0182,2.0181,2.0182,515400002.0
2007-09-25 19:07:00,2.0182,2.01845,2.0182,2.0184,510099999.0
2007-09-25 19:08:00,2.01835,2.0184,2.01835,2.0184,368199998.0
2007-09-25 19:09:00,2.0184,2.0185,2.0184,2.0185,668299990.0
2007-09-25 19:10:00,2.01845,2.0188,2.01845,2.0187,675699997.0
2007-09-25 19:11:00,2.01865,2.0187,2.01855,2.01865,682400004.0
2007-09-25 19:12:00,2.01865,2.0193,2.0186,2.0192,1596100007.0
2007-09-25 19:13:00,2.0193,2.0193,2.0192,2.0192,403200001.0
2007-09-25 19:14:00,2.0193,2.0193,2.01905,2.0191,350499997.0
2007-09-25 19:15:00,2.0191,2.0197,2.0191,2.0196,535300003.0
2007-09-25 19:16:00,2.0196,2.0197,2.01945,2.0197,827100003.0
2007-09-25 19:17:00,2.0197,2.02,2.0197,2.0198,948400004.0
2007-09-25 19:18:00,2.0198,2.0199,2.0197,2.0199,1202700012.0
2007-09-25 19:19:00,2.0199,2.02,2.0198,2.0199,954199998.0
2007-09-25 19:20:00,2.0199,2.0199,2.01935,2.01935,494200001.0
2007-09-25 19:21:00,2.01935,2.0194,2.01925,2.0193,964499986.0
2007-09-25 19:22:00,2.01925,2.0194,2.01925,2.01925,2071899962.0
2007-09-25 19:23:00,2.01925,2.0193,2.01925,2.01925,804300005.0
2007-09-25 19:24:00,2.01925,2.0198,2.01925,2.0198,1095600001.0
2007-09-25 19:25:00,2.0198,2.0198,2.0197,2.0197,972599988.0
2007-09-25 19:26:00,2.01965,2.0197,2.0194,2.0195,361999999.0
2007-09-25 19:27:00,2.0195,2.0195,2.0193,2.01935,396999994.0
2007-09-25 19:28:00,2.0193,2.0193,2.0192,2.0192,867800008.0
2007-09-25 19:29:00,2.0192,2.0195,2.0192,2.0194,1557299999.0
2007-09-25 19:30:00,2.0194,2.0194,2.01925,2.01935,702000003.0
2007-09-25 19:31:00,2.0194,2.0194,2.0192,2.0193,759000005.0
2007-09-25 19:32:00,2.01925,2.0193,2.01905,2.0193,1011800006.0
2007-09-25 19:33:00,2.0193,2.0194,2.01925,2.0193,1095400009.0
2007-09-25 19:34:00,2.01925,2.0194,2.0192,2.0193,561200000.0
2007-09-25 19:35:00,2.0193,2.0193,2.0191,2.0191,1063100007.0
2007-09-25 19:36:00,2.0191,2.0191,2.019,2.0191,701999994.0
2007-09-25 19:37:00,2.01905,2.01915,2.01905,2.0191,194800000.0
2007-09-25 19:38:00,2.0191,2.0193,2.0191,2.0191,934900000.0
2007-09-25 19:39:00,2.0191,2.0192,2.0191,2.0192,276399996.0
2007-09-25 19:40:00,2.0192,2.0192,2.01905,2.0191,220400000.0
2007-09-25 19:41:00,2.0191,2.0192,2.01905,2.01915,654600000.0
2007-09-25 19:42:00,2.0192,2.0194,2.01915,2.01925,625100003.0
2007-09-25 19:43:00,2.01915,2.0194,2.01915,2.01925,1230099986.0
2007-09-25 19:44:00,2.01925,2.01925,2.0192,2.0192,473599988.0
2007-09-25 19:45:00,2.0192,2.0192,2.0191,2.0191,448000000.0
2007-09-25 19:46:00,2.0191,2.0191,2.0189,2.0189,243200000.0
2007-09-25 19:47:00,2.0189,2.0189,2.01855,2.0187,763000000.0
2007-09-25 19:48:00,2.0187,2.0187,2.0187,2.0187,130800000.0
2007-09-25 19:49:00,2.01865,2.0187,2.01845,2.01845,691699998.0
2007-09-25 19:50:00,2.0185,2.01865,2.01835,2.0184,1816499977.0
2007-09-25 19:51:00,2.0184,2.0185,2.0184,2.01845,340800004.0
2007-09-25 19:52:00,2.01845,2.0185,2.0183,2.0183,548099995.0
2007-09-25 19:53:00,2.0183,2.0186,2.0183,2.01845,690700003.0
2007-09-25 19:54:00,2.01845,2.0185,2.0182,2.0185,953800001.0
2007-09-25 19:55:00,2.0183,2.01845,2.01815,2.01825,1021899993.0
2007-09-25 19:56:00,2.01825,2.0183,2.0179,2.018,1233800007.0
2007-09-25 19:57:00,2.01805,2.0184,2.01805,2.0184,366000002.0
2007-09-25 19:58:00,2.0184,2.0185,2.01835,2.0185,139800000.0
2007-09-25 19:59:00,2.0185,2.0185,2.018,2.0181,516200000.0
2007-09-25 20:00:00,2.0181,2.0183,2.0181,2.0183,546299995.0
2007-09-25 20:01:00,2.0184,2.0186,2.0184,2.0186,691999996.0
2007-09-25 20:02:00,2.0186,2.0187,2.0186,2.0186,421300000.0
2007-09-25 20:03:00,2.0186,2.0186,2.01855,2.0186,233200000.0
2007-09-25 20:04:00,2.01865,2.0187,2.01865,2.0187,6000000.0
2007-09-25 20:05:00,2.0187,2.0189,2.0187,2.0189,577699997.0
2007-09-25 20:06:00,2.0189,2.01935,2.0188,2.0193,790799994.0
2007-09-25 20:07:00,2.0193,2.0193,2.019,2.019,442000000.0
2007-09-25 20:08:00,2.019,2.0191,2.0189,2.0191,458900000.0
2007-09-25 20:09:00,2.0191,2.0191,2.0189,2.0189,152199998.0
2007-09-25 20:10:00,2.0189,2.019,2.01875,2.019,483600000.0
2007-09-25 20:11:00,2.019,2.0191,2.01895,2.0191,128000000.0
2007-09-25 20:12:00,2.0191,2.0192,2.01905,2.01915,339299999.0
2007-09-25 20:13:00,2.01915,2.01915,2.0187,2.01875,584499999.0
2007-09-25 20:14:00,2.01875,2.0191,2.01875,2.019,129500000.0
2007-09-25 20:15:00,2.0191,2.0191,2.01875,2.0188,233400000.0
2007-09-25 20:16:00,2.0188,2.0188,2.0187,2.01875,447700003.0
2007-09-25 20:17:00,2.0188,2.0189,2.0187,2.0187,154700000.0
2007-09-25 20:18:00,2.0187,2.01875,2.0186,2.01875,192800000.0
2007-09-25 20:19:00,2.01875,2.01875,2.01865,2.0187,1479900016.0
2007-09-25 20:20:00,2.0187,2.0188,2.0185,2.0187,1315100006.0
2007-09-25 20:21:00,2.01865,2.0187,2.0183,2.01845,1060299999.0
2007-09-25 20:22:00,2.0185,2.01865,2.0185,2.0186,170200001.0
2007-09-25 20:23:00,2.01855,2.0187,2.0184,2.0184,251899999.0
2007-09-25 20:24:00,2.0184,2.01845,2.0184,2.01845,587899993.0
2007-09-25 20:25:00,2.01845,2.0185,2.01835,2.0185,335099992.0
2007-09-25 20:26:00,2.01845,2.0185,2.0181,2.01825,355700000.0
2007-09-25 20:27:00,2.0183,2.0186,2.01825,2.01835,1237199986.0
2007-09-25 20:28:00,2.0184,2.01845,2.0181,2.0181,372700001.0
2007-09-25 20:29:00,2.0181,2.0181,2.01775,2.0178,861100005.0
2007-09-25 20:30:00,2.0178,2.01795,2.01745,2.0178,1265899999.0
2007-09-25 20:31:00,2.0178,2.018,2.01775,2.0179,304300000.0
2007-09-25 20:32:00,2.0179,2.0179,2.01775,2.0178,49300000.0
2007-09-25 20:33:00,2.0178,2.0178,2.0178,2.0178,441800013.0
2007-09-25 20:34:00,2.0178,2.0178,2.0178,2.0178,311200002.0
2007-09-25 20:35:00,2.0178,2.0178,2.0178,2.0178,106300000.0
2007-09-25 20:36:00,2.0178,2.0179,2.0178,2.0179,354699991.0
2007-09-25 20:37:00,2.0179,2.0179,2.01775,2.0178,96600000.0
2007-09-25 20:38:00,2.0178,2.01785,2.0177,2.0178,54600000.0
2007-09-25 20:39:00,2.0177,2.01785,2.0177,2.0178,215800000.0
2007-09-25 20:40:00,2.0178,2.0181,2.0178,2.01785,1098599972.0
2007-09-25 20:41:00,2.01785,2.018,2.01785,2.01795,108800000.0
2007-09-25 20:42:00,2.01795,2.0182,2.01795,2.01815,174900001.0
2007-09-25 20:43:00,2.01815,2.0182,2.018,2.0182,476600003.0
2007-09-25 20:44:00,2.0182,2.0182,2.0182,2.0182,205200000.0
2007-09-25 20:45:00,2.0182,2.0182,2.0182,2.0182,305699998.0
2007-09-25 20:46:00,2.0182,2.0182,2.0182,2.0182,616800021.0
2007-09-25 20:47:00,2.0182,2.0182,2.01815,2.0182,615600012.0
2007-09-25 20:48:00,2.0183,2.0184,2.0182,2.0182,417200001.0
2007-09-25 20:49:00,2.0182,2.0183,2.0182,2.0183,184800000.0
2007-09-25 20:50:00,2.0183,2.0183,2.0181,2.0181,1237499994.0
2007-09-25 20:51:00,2.0181,2.0182,2.0181,2.0181,1483700029.0
2007-09-25 20:52:00,2.0181,2.0181,2.01795,2.01805,1958799977.0
2007-09-25 20:53:00,2.0181,2.0181,2.0181,2.0181,389699998.0
2007-09-25 20:54:00,2.0181,2.01815,2.0181,2.01815,389699998.0
2007-09-25 20:55:00,2.0181,2.01815,2.0181,2.01815,43900000.0
2007-09-25 20:56:00,2.01815,2.01815,2.01815,2.01815,8800000.0
2007-09-25 20:57:00,2.01815,2.0182,2.01815,2.0182,202400000.0
2007-09-25 20:58:00,2.0182,2.0182,2.0181,2.0181,283700000.0
2007-09-25 20:59:00,2.0181,2.0181,2.01785,2.0179,1273699987.0
2007-09-25 21:00:00,2.018,2.018,2.0177,2.0177,1283500003.0
2007-09-25 21:01:00,2.0177,2.0177,2.0176,2.0177,629200000.0
2007-09-25 21:02:00,2.0177,2.0177,2.0176,2.0177,459399995.0
2007-09-25 21:03:00,2.0177,2.0177,2.01765,2.0177,336699997.0
2007-09-25 21:04:00,2.0177,2.01775,2.0177,2.01775,50299999.0
2007-09-25 21:05:00,2.01775,2.0179,2.01775,2.01775,380100001.0
2007-09-25 21:06:00,2.01775,2.018,2.01775,2.0179,482700000.0
2007-09-25 21:07:00,2.0179,2.018,2.0179,2.018,771599993.0
2007-09-25 21:08:00,2.018,2.018,2.01795,2.018,96400000.0
2007-09-25 21:09:00,2.018,2.0181,2.01795,2.01795,609700000.0
2007-09-25 21:10:00,2.01795,2.018,2.0176,2.0178,928699992.0
2007-09-25 21:11:00,2.0178,2.018,2.0178,2.0179,449499995.0
2007-09-25 21:12:00,2.0179,2.018,2.0178,2.0178,760999997.0
2007-09-25 21:13:00,2.0178,2.0179,2.0178,2.01785,536999996.0
2007-09-25 21:14:00,2.01785,2.018,2.0178,2.018,409600001.0
2007-09-25 21:15:00,2.018,2.018,2.018,2.018,80000000.0
2007-09-25 21:16:00,2.018,2.018,2.01795,2.018,165299999.0
2007-09-25 21:17:00,2.018,2.01815,2.018,2.0181,252799999.0
2007-09-25 21:18:00,2.0181,2.0185,2.0181,2.0185,459899999.0
2007-09-25 21:19:00,2.0185,2.0185,2.0184,2.0184,343600000.0
2007-09-25 21:20:00,2.0185,2.0185,2.0184,2.0184,222000000.0
2007-09-25 21:21:00,2.0184,2.0184,2.0183,2.0184,226400000.0
2007-09-25 21:22:00,2.0184,2.0184,2.01825,2.01825,211800001.0
2007-09-25 21:23:00,2.0183,2.0183,2.0183,2.0183,130300000.0
2007-09-25 21:24:00,2.0182,2.0183,2.0182,2.0183,178300000.0
2007-09-25 21:25:00,2.0182,2.0183,2.0182,2.0183,212600000.0
2007-09-25 21:26:00,2.0183,2.0185,2.01825,2.0185,792499994.0
2007-09-25 21:27:00,2.0185,2.0188,2.0185,2.0187,147200000.0
2007-09-25 21:28:00,2.0187,2.0188,2.0186,2.0186,180400001.0
2007-09-25 21:29:00,2.01865,2.01865,2.01865,2.01865,4000000.0
2007-09-25 21:30:00,2.01865,2.01865,2.0186,2.0186,423800001.0
2007-09-25 21:31:00,2.01855,2.0186,2.01855,2.01855,241900001.0
2007-09-25 21:32:00,2.0186,2.0186,2.0185,2.0185,239799998.0
2007-09-25 21:33:00,2.0185,2.0185,2.01835,2.0184,147200000.0
2007-09-25 21:34:00,2.0184,2.0184,2.0183,2.01835,19200000.0
2007-09-25 21:35:00,2.0184,2.0184,2.0184,2.0184,20000000.0
2007-09-25 21:36:00,2.0184,2.0184,2.0183,2.0183,57200000.0
2007-09-25 21:37:00,2.0183,2.0184,2.0183,2.0184,98200000.0
2007-09-25 21:38:00,2.0184,2.0184,2.0183,2.0184,19050000.0
2007-09-25 21:39:00,2.0184,2.0184,2.01825,2.0183,39350000.0
2007-09-25 21:40:00,2.0183,2.0183,2.01825,2.0183,120200000.0
2007-09-25 21:41:00,2.0183,2.0183,2.01825,2.0183,20000000.0
2007-09-25 21:42:00,2.01825,2.0184,2.01825,2.0184,146400000.0
2007-09-25 21:43:00,2.0184,2.0185,2.0184,2.0185,92000000.0
2007-09-25 21:44:00,2.0185,2.0186,2.0184,2.0184,329499998.0
2007-09-25 21:45:00,2.01845,2.0188,2.01845,2.0187,415899999.0
2007-09-25 21:46:00,2.0187,2.0187,2.0186,2.0186,12800000.0
2007-09-25 21:47:00,2.0186,2.0187,2.0186,2.0187,127700000.0
2007-09-25 21:48:00,2.0187,2.0187,2.0186,2.0187,157600000.0
2007-09-25 21:49:00,2.01865,2.01895,2.01865,2.01895,646699993.0
2007-09-25 21:50:00,2.01895,2.0191,2.0189,2.01905,583199992.0
2007-09-25 21:51:00,2.01905,2.0193,2.01905,2.0192,174999995.0
2007-09-25 21:52:00,2.0192,2.0193,2.01915,2.0192,84800000.0
2007-09-25 21:53:00,2.0192,2.0193,2.0192,2.0192,116599999.0
2007-09-25 21:54:00,2.0192,2.0194,2.019,2.0194,582099998.0
2007-09-25 21:55:00,2.0194,2.0196,2.01935,2.0194,459199997.0
2007-09-25 21:56:00,2.01935,2.0195,2.01935,2.0195,268399993.0
2007-09-25 21:57:00,2.0195,2.0197,2.01925,2.01965,269300000.0
2007-09-25 21:58:00,2.01965,2.0199,2.01965,2.0198,746199998.0
2007-09-25 21:59:00,2.0198,2.0198,2.0196,2.01965,548500002.0
2007-09-25 22:00:00,2.0198,2.0199,2.01925,2.0194,544699995.0
2007-09-25 22:01:00,2.01925,2.0195,2.01925,2.01945,236799997.0
2007-09-25 22:02:00,2.01945,2.01945,2.01895,2.0191,61100000.0
2007-09-25 22:03:00,2.0191,2.01915,2.01895,2.01905,278500001.0
2007-09-25 22:04:00,2.01905,2.0191,2.01905,2.01905,43200000.0
2007-09-25 22:05:00,2.01905,2.01905,2.019,2.019,132700000.0
2007-09-25 22:06:00,2.019,2.01905,2.019,2.01905,49600000.0
2007-09-25 22:07:00,2.01905,2.01905,2.0188,2.01885,65500000.0
2007-09-25 22:08:00,2.01885,2.01895,2.0188,2.0188,254499998.0
2007-09-25 22:09:00,2.0188,2.019,2.0186,2.0186,259300001.0
2007-09-25 22:10:00,2.0186,2.01875,2.01855,2.0186,425799999.0
2007-09-25 22:11:00,2.0186,2.0187,2.01855,2.0187,640899998.0
2007-09-25 22:12:00,2.0187,2.0187,2.0186,2.01865,99300000.0
2007-09-25 22:13:00,2.0187,2.0188,2.01865,2.0187,185800001.0
2007-09-25 22:14:00,2.0187,2.01885,2.01865,2.01865,253200000.0
2007-09-25 22:15:00,2.0186,2.0186,2.0184,2.0184,69900000.0
2007-09-25 22:16:00,2.0185,2.01875,2.0185,2.0187,115400000.0
2007-09-25 22:17:00,2.0188,2.01905,2.0187,2.01885,300800000.0
2007-09-25 22:18:00,2.01885,2.0189,2.0186,2.0186,116800000.0
2007-09-25 22:19:00,2.0186,2.01865,2.01855,2.01855,84999999.0
2007-09-25 22:20:00,2.01855,2.01855,2.01845,2.01855,146400000.0
2007-09-25 22:21:00,2.01834,2.01853,2.01833,2.01835,877500001.0
2007-09-25 22:22:00,2.0186,2.0186,2.01855,2.01855,62800000.0
2007-09-25 22:23:00,2.01855,2.01855,2.0182,2.01825,98100000.0
2007-09-25 22:24:00,2.01825,2.01835,2.0181,2.01815,234999997.0
2007-09-25 22:25:00,2.0182,2.01835,2.01815,2.01835,299000001.0
2007-09-25 22:26:00,2.01835,2.01835,2.0182,2.0182,9200000.0
2007-09-25 22:27:00,2.01815,2.0182,2.0181,2.0182,61399998.0
2007-09-25 22:28:00,2.0182,2.0182,2.01815,2.01815,55600000.0
2007-09-25 22:29:00,2.01815,2.0182,2.0176,2.01785,287399999.0
2007-09-25 22:30:00,2.01785,2.01785,2.0176,2.01775,529499997.0
2007-09-25 22:31:00,2.01775,2.0179,2.0176,2.01775,346000004.0
2007-09-25 22:32:00,2.0178,2.018,2.0177,2.0178,253999998.0
2007-09-25 22:33:00,2.01775,2.01795,2.01775,2.01785,165000000.0
2007-09-25 22:34:00,2.01785,2.01785,2.01775,2.01775,36400000.0
2007-09-25 22:35:00,2.01775,2.01775,2.0177,2.0177,203200000.0
2007-09-25 22:36:00,2.0177,2.0177,2.0177,2.0177,130800000.0
2007-09-25 22:37:00,2.0177,2.0178,2.0177,2.0178,307400000.0
2007-09-25 22:38:00,2.01775,2.0178,2.01775,2.01775,4800000.0
2007-09-25 22:39:00,2.01775,2.01795,2.01775,2.0178,90800000.0
2007-09-25 22:40:00,2.0178,2.018,2.01775,2.018,52000000.0
2007-09-25 22:41:00,2.018,2.018,2.01795,2.01795,9200000.0
2007-09-25 22:42:00,2.018,2.018,2.01795,2.01795,98800000.0
2007-09-25 22:43:00,2.018,2.0183,2.01795,2.0183,241799999.0
2007-09-25 22:44:00,2.01825,2.0183,2.01825,2.01825,3200000.0
2007-09-25 22:45:00,2.0183,2.0184,2.01825,2.0183,141600000.0
2007-09-25 22:46:00,2.0183,2.0183,2.01825,2.01825,9600000.0
2007-09-25 22:47:00,2.0179,2.01813,2.0179,2.01805,92999998.0
2007-09-25 22:48:00,2.01814,2.01814,2.01803,2.01809,4600000.0
2007-09-25 22:49:00,2.01825,2.0183,2.01825,2.01825,2800000.0
2007-09-25 22:50:00,2.01825,2.01825,2.01825,2.01825,5200000.0
2007-09-25 22:51:00,2.01805,2.01807,2.01794,2.01802,180800003.0
2007-09-25 22:52:00,2.0183,2.01845,2.01825,2.01825,6800000.0
2007-09-25 22:53:00,2.01835,2.01865,2.0181,2.01865,300700004.0
2007-09-25 22:54:00,2.01865,2.01875,2.0184,2.0186,301500002.0
2007-09-25 22:55:00,2.01826,2.01839,2.01804,2.01823,362300000.0
2007-09-25 22:56:00,2.0186,2.0186,2.01855,2.01855,7200000.0
2007-09-25 22:57:00,2.01832,2.01838,2.01819,2.01825,69500000.0
2007-09-25 22:58:00,2.01855,2.01865,2.01855,2.01865,2400000.0
2007-09-25 22:59:00,2.0185,2.0185,2.0183,2.0185,420499996.0
2007-09-25 23:00:00,2.0184,2.01872,2.01815,2.0183,187700000.0
2007-09-25 23:01:00,2.0183,2.0185,2.0183,2.0185,119600000.0
2007-09-25 23:02:00,2.0185,2.0186,2.0184,2.0186,305299994.0
2007-09-25 23:03:00,2.0185,2.0187,2.0185,2.0187,79799998.0
2007-09-25 23:04:00,2.0187,2.0187,2.0186,2.0186,7200000.0
2007-09-25 23:05:00,2.0186,2.0188,2.0186,2.0188,65600000.0
2007-09-25 23:06:00,2.0187,2.0189,2.0187,2.0187,152699997.0
2007-09-25 23:07:00,2.0187,2.0192,2.0184,2.0189,260799999.0
2007-09-25 23:08:00,2.0189,2.01945,2.0189,2.01945,270299998.0
2007-09-25 23:09:00,2.0194,2.01955,2.0194,2.01945,49600000.0
2007-09-25 23:10:00,2.0194,2.0194,2.01875,2.01875,26400000.0
2007-09-25 23:11:00,2.0189,2.0191,2.0189,2.0191,53199999.0
2007-09-25 23:12:00,2.0191,2.01915,2.01905,2.0191,36200000.0
2007-09-25 23:13:00,2.0191,2.0191,2.019,2.0191,15700000.0
2007-09-25 23:14:00,2.01905,2.01905,2.019,2.019,8400000.0
2007-09-25 23:15:00,2.01895,2.01895,2.0184,2.0187,81999999.0
2007-09-25 23:16:00,2.01865,2.01865,2.01855,2.01865,6800000.0
2007-09-25 23:17:00,2.0187,2.0187,2.0187,2.0187,4800000.0
2007-09-25 23:18:00,2.01854,2.01863,2.0184,2.01863,477300005.0
2007-09-25 23:19:00,2.01865,2.01865,2.01855,2.01855,14000000.0
2007-09-25 23:20:00,2.0185,2.0185,2.0185,2.0185,34700001.0
2007-09-25 23:21:00,2.0186,2.01885,2.0186,2.01885,29000000.0
2007-09-25 23:22:00,2.0185,2.019,2.0185,2.019,117399997.0
2007-09-25 23:23:00,2.01898,2.01903,2.01865,2.01879,181000000.0
2007-09-25 23:24:00,2.01895,2.01895,2.01895,2.01895,400000.0
2007-09-25 23:25:00,2.01877,2.01883,2.01867,2.01881,74200000.0
2007-09-25 23:26:00,2.01905,2.0191,2.01905,2.0191,4400000.0
2007-09-25 23:27:00,2.0191,2.0191,2.0191,2.0191,12000000.0
2007-09-25 23:28:00,2.0191,2.0191,2.0191,2.0191,7200000.0
2007-09-25 23:29:00,2.01892,2.01895,2.01884,2.01884,117799999.0
2007-09-25 23:30:00,2.019,2.019,2.019,2.019,13600000.0
2007-09-25 23:31:00,2.019,2.019,2.019,2.019,21600000.0
2007-09-25 23:32:00,2.019,2.019,2.019,2.019,13200000.0
2007-09-25 23:33:00,2.019,2.019,2.019,2.019,20100000.0
2007-09-25 23:34:00,2.019,2.019,2.019,2.019,2400000.0
2007-09-25 23:35:00,2.019,2.019,2.019,2.019,2400000.0
2007-09-25 23:36:00,2.01895,2.01895,2.0186,2.01865,42400000.0
2007-09-25 23:37:00,2.01865,2.01865,2.01865,2.01865,800000.0
2007-09-25 23:38:00,2.01865,2.01865,2.01855,2.0186,6000000.0
2007-09-25 23:39:00,2.01865,2.01865,2.01865,2.01865,1200000.0
2007-09-25 23:40:00,2.0185,2.01857,2.01824,2.01824,1054100009.0
2007-09-25 23:41:00,2.0188,2.01885,2.0188,2.01885,2400000.0
2007-09-25 23:42:00,2.0186,2.01875,2.0186,2.01865,12800000.0
2007-09-25 23:43:00,2.01858,2.01862,2.01852,2.01852,505600010.0
2007-09-25 23:44:00,2.0187,2.01875,2.01865,2.01865,3200000.0
2007-09-25 23:45:00,2.01865,2.01865,2.01855,2.01855,2000000.0
2007-09-25 23:46:00,2.01855,2.01855,2.01855,2.01855,1200000.0
2007-09-25 23:47:00,2.01833,2.01844,2.0182,2.0182,333900001.0
2007-09-25 23:48:00,2.01831,2.01844,2.01831,2.01844,2100000.0
2007-09-25 23:49:00,2.01848,2.01848,2.0183,2.01845,620200002.0
2007-09-25 23:50:00,2.01855,2.01855,2.01845,2.01845,1600000.0
2007-09-25 23:51:00,2.01828,2.01835,2.01813,2.01826,643862500.0
2007-09-25 23:52:00,2.01815,2.01844,2.01814,2.01832,717099988.0
2007-09-25 23:53:00,2.01831,2.01845,2.01817,2.01832,767899994.0
2007-09-25 23:54:00,2.01838,2.01846,2.0182,2.01823,520300002.0
2007-09-25 23:55:00,2.01845,2.01845,2.01845,2.01845,1200000.0
2007-09-25 23:56:00,2.01833,2.01839,2.0182,2.01826,645099996.0
2007-09-25 23:57:00,2.01825,2.01835,2.01816,2.01829,263999995.0
2007-09-25 23:58:00,2.01845,2.01845,2.01835,2.01835,7200000.0
2007-09-25 23:59:00,2.0184,2.0184,2.01835,2.0184,14800000.0
2007-09-26 00:00:00,2.0184,2.0184,2.018,2.01825,30000000.0
2007-09-26 00:01:00,2.01825,2.01825,2.01805,2.0181,48800000.0
2007-09-26 00:02:00,2.0181,2.0182,2.01805,2.0182,16900000.0
2007-09-26 00:03:00,2.01825,2.0183,2.01825,2.0183,36000000.0
2007-09-26 00:04:00,2.0183,2.0183,2.01825,2.0183,66000000.0
2007-09-26 00:05:00,2.0183,2.0183,2.0183,2.0183,38400000.0
2007-09-26 00:06:00,2.0183,2.0183,2.0183,2.0183,19200000.0
2007-09-26 00:07:00,2.0183,2.0183,2.0183,2.0183,12800000.0
2007-09-26 00:08:00,2.0183,2.0183,2.0183,2.0183,76800000.0
2007-09-26 00:09:00,2.0183,2.0183,2.01825,2.01825,46000000.0
2007-09-26 00:10:00,2.01798,2.01825,2.01791,2.01805,559399997.0
2007-09-26 00:11:00,2.01805,2.01824,2.01802,2.01808,398699999.0
2007-09-26 00:12:00,2.01811,2.01825,2.01804,2.01815,439499998.0
2007-09-26 00:13:00,2.0183,2.0183,2.01825,2.01825,50800000.0
2007-09-26 00:14:00,2.0183,2.01865,2.0183,2.01845,25800000.0
2007-09-26 00:15:00,2.01845,2.01845,2.0184,2.0184,5200000.0
2007-09-26 00:16:00,2.01837,2.01841,2.01821,2.01829,500399996.0
2007-09-26 00:17:00,2.01829,2.01842,2.01829,2.01834,293499998.0
2007-09-26 00:18:00,2.01837,2.01843,2.01832,2.01838,368399996.0
2007-09-26 00:19:00,2.01846,2.01852,2.01819,2.01838,257699995.0
2007-09-26 00:20:00,2.01842,2.01842,2.01814,2.01817,490499996.0
2007-09-26 00:21:00,2.01845,2.01855,2.01845,2.01855,18600000.0
2007-09-26 00:22:00,2.01828,2.01849,2.01825,2.01842,538200000.0
2007-09-26 00:23:00,2.01855,2.01855,2.0185,2.0185,28000000.0
2007-09-26 00:24:00,2.0185,2.01855,2.0185,2.01855,60599998.0
2007-09-26 00:25:00,2.01855,2.01855,2.01855,2.01855,400000.0
2007-09-26 00:26:00,2.01855,2.01855,2.01855,2.01855,400000.0
2007-09-26 00:27:00,2.01834,2.01856,2.01833,2.0184,499899997.0
2007-09-26 00:28:00,2.01855,2.01855,2.0185,2.01855,94100004.0
2007-09-26 00:29:00,2.01855,2.01855,2.01855,2.01855,1600000.0
2007-09-26 00:30:00,2.01855,2.01855,2.01855,2.01855,3200000.0
2007-09-26 00:31:00,2.01855,2.01855,2.01855,2.01855,2400000.0
2007-09-26 00:32:00,2.01855,2.01855,2.01855,2.01855,2000000.0
2007-09-26 00:33:00,2.01855,2.01855,2.01855,2.01855,400000.0
2007-09-26 00:34:00,2.01855,2.01855,2.01855,2.01855,1600000.0
2007-09-26 00:35:00,2.01855,2.01855,2.01855,2.01855,2000000.0
2007-09-26 00:36:00,2.01855,2.01855,2.01855,2.01855,400000.0
2007-09-26 00:37:00,2.01855,2.01855,2.01815,2.01815,45400000.0
2007-09-26 00:38:00,2.0183,2.0184,2.0182,2.0184,23400000.0
2007-09-26 00:39:00,2.0184,2.0184,2.0184,2.0184,3000000.0
2007-09-26 00:40:00,2.0184,2.01855,2.0184,2.0184,98199998.0
2007-09-26 00:41:00,2.0184,2.0184,2.0184,2.0184,2300000.0
2007-09-26 00:42:00,2.0184,2.0184,2.01835,2.01835,2400000.0
2007-09-26 00:43:00,2.0184,2.01855,2.0184,2.01855,49300001.0
2007-09-26 00:44:00,2.01855,2.0187,2.0185,2.0187,60600000.0
2007-09-26 00:45:00,2.0186,2.0186,2.01855,2.01855,4400000.0
2007-09-26 00:46:00,2.01855,2.01875,2.01855,2.01875,107300000.0
2007-09-26 00:47:00,2.01875,2.01885,2.01865,2.01885,73200000.0
2007-09-26 00:48:00,2.01885,2.01885,2.01855,2.01855,20300000.0
2007-09-26 00:49:00,2.0187,2.0187,2.0185,2.0186,69200001.0
2007-09-26 00:50:00,2.0185,2.0189,2.0185,2.0187,93800001.0
2007-09-26 00:51:00,2.01865,2.01895,2.01855,2.01875,296000000.0
2007-09-26 00:52:00,2.01875,2.01885,2.0187,2.0188,291200000.0
2007-09-26 00:53:00,2.01875,2.0188,2.0187,2.0187,102800000.0
2007-09-26 00:54:00,2.0187,2.0188,2.0187,2.0187,51200000.0
2007-09-26 00:55:00,2.0187,2.0187,2.0187,2.0187,21600000.0
2007-09-26 00:56:00,2.01875,2.0188,2.0187,2.0187,354399992.0
2007-09-26 00:57:00,2.0187,2.0187,2.0187,2.0187,155999998.0
2007-09-26 00:58:00,2.0187,2.0187,2.0185,2.0185,180300000.0
2007-09-26 00:59:00,2.01845,2.01875,2.01835,2.01865,132699999.0
2007-09-26 01:00:00,2.01865,2.01865,2.01865,2.01865,1200000.0
2007-09-26 01:01:00,2.01865,2.01865,2.01865,2.01865,400000.0
2007-09-26 01:02:00,2.01865,2.01865,2.01865,2.01865,2800000.0
2007-09-26 01:03:00,2.01845,2.01855,2.01831,2.01848,1074399996.0
2007-09-26 01:04:00,2.0187,2.01875,2.0187,2.01875,4800000.0
2007-09-26 01:05:00,2.01875,2.01875,2.01875,2.01875,1200000.0
2007-09-26 01:06:00,2.0187,2.0187,2.0187,2.0187,7200000.0
2007-09-26 01:07:00,2.01875,2.01875,2.0186,2.0186,3600000.0
2007-09-26 01:08:00,2.01865,2.01875,2.01855,2.01875,11200000.0
2007-09-26 01:09:00,2.01875,2.01885,2.01865,2.01875,132700001.0
2007-09-26 01:10:00,2.01875,2.01875,2.01875,2.01875,2000000.0
2007-09-26 01:11:00,2.0186,2.01875,2.0186,2.01875,96500000.0
2007-09-26 01:12:00,2.01875,2.01885,2.0187,2.0188,178699998.0
2007-09-26 01:13:00,2.01885,2.01885,2.01885,2.01885,400000.0
2007-09-26 01:14:00,2.01885,2.0191,2.01885,2.019,10800000.0
2007-09-26 01:15:00,2.019,2.0191,2.01895,2.0191,195800000.0
2007-09-26 01:16:00,2.019,2.0191,2.019,2.019,139600000.0
2007-09-26 01:17:00,2.0191,2.0191,2.019,2.019,29400000.0
2007-09-26 01:18:00,2.0191,2.01925,2.019,2.0191,171400000.0
2007-09-26 01:19:00,2.0191,2.0196,2.0191,2.01935,292100000.0
2007-09-26 01:20:00,2.01935,2.0195,2.01935,2.0195,97900000.0
2007-09-26 01:21:00,2.0195,2.02,2.0195,2.0198,336900002.0
2007-09-26 01:22:00,2.0198,2.02045,2.0198,2.02035,280500002.0
2007-09-26 01:23:00,2.02035,2.0217,2.02015,2.0211,680400002.0
2007-09-26 01:24:00,2.02115,2.02125,2.0207,2.0211,387400001.0
2007-09-26 01:25:00,2.02105,2.02145,2.021,2.0213,596900006.0
2007-09-26 01:26:00,2.0213,2.0214,2.0212,2.0213,223899999.0
2007-09-26 01:27:00,2.0213,2.0215,2.02105,2.0215,491399999.0
2007-09-26 01:28:00,2.0215,2.0216,2.02135,2.0216,335200000.0
2007-09-26 01:29:00,2.0216,2.0216,2.02125,2.0213,252500000.0
2007-09-26 01:30:00,2.0213,2.02145,2.02125,2.02145,297300000.0
2007-09-26 01:31:00,2.02145,2.0215,2.0212,2.0212,402799999.0
2007-09-26 01:32:00,2.0212,2.02125,2.0212,2.02125,116000000.0
2007-09-26 01:33:00,2.0212,2.0215,2.0212,2.0213,462400002.0
2007-09-26 01:34:00,2.0213,2.02155,2.0213,2.0215,226400003.0
2007-09-26 01:35:00,2.0215,2.0215,2.0215,2.0215,16800000.0
2007-09-26 01:36:00,2.02145,2.02145,2.02115,2.02115,275200003.0
2007-09-26 01:37:00,2.02115,2.0212,2.02105,2.0212,162300000.0
2007-09-26 01:38:00,2.0212,2.02125,2.021,2.0211,287799997.0
2007-09-26 01:39:00,2.0211,2.02125,2.02095,2.02095,146499998.0
2007-09-26 01:40:00,2.021,2.0212,2.02055,2.02115,412900001.0
2007-09-26 01:41:00,2.02115,2.0212,2.0209,2.0209,227300000.0
2007-09-26 01:42:00,2.021,2.0211,2.0209,2.0209,176500000.0
2007-09-26 01:43:00,2.0209,2.021,2.02085,2.021,153100000.0
2007-09-26 01:44:00,2.021,2.021,2.0205,2.0205,143100000.0
2007-09-26 01:45:00,2.02045,2.02045,2.0202,2.0202,146399997.0
2007-09-26 01:46:00,2.0202,2.0202,2.02015,2.02015,24700000.0
2007-09-26 01:47:00,2.0202,2.0205,2.0202,2.0202,416300003.0
2007-09-26 01:48:00,2.0202,2.02025,2.02005,2.0201,385499999.0
2007-09-26 01:49:00,2.0201,2.0202,2.0197,2.0197,512699996.0
2007-09-26 01:50:00,2.01975,2.01995,2.01935,2.0194,418400000.0
2007-09-26 01:51:00,2.0194,2.0195,2.0193,2.0195,311100001.0
2007-09-26 01:52:00,2.0195,2.0196,2.0195,2.0196,258400003.0
2007-09-26 01:53:00,2.0196,2.01985,2.01955,2.0196,218399999.0
2007-09-26 01:54:00,2.0196,2.0197,2.01955,2.0196,209299997.0
2007-09-26 01:55:00,2.0196,2.01965,2.01885,2.01885,559600009.0
2007-09-26 01:56:00,2.01885,2.01885,2.0188,2.01885,68000000.0
2007-09-26 01:57:00,2.01895,2.01895,2.01855,2.0187,29700000.0
2007-09-26 01:58:00,2.0187,2.0187,2.01785,2.018,620599998.0
2007-09-26 01:59:00,2.01795,2.01825,2.01795,2.0182,256599999.0
2007-09-26 02:00:00,2.0182,2.01825,2.01765,2.01765,244000000.0
2007-09-26 02:01:00,2.01765,2.0178,2.01765,2.0178,141000001.0
2007-09-26 02:02:00,2.0178,2.01835,2.0178,2.0183,641900004.0
2007-09-26 02:03:00,2.0183,2.0185,2.0183,2.01835,277500003.0
2007-09-26 02:04:00,2.0184,2.0185,2.0184,2.01845,144000000.0
2007-09-26 02:05:00,2.0185,2.01875,2.01845,2.0187,394300001.0
2007-09-26 02:06:00,2.0187,2.0187,2.0187,2.0187,195000001.0
2007-09-26 02:07:00,2.0187,2.0189,2.0187,2.0187,217199998.0
2007-09-26 02:08:00,2.0187,2.0187,2.01845,2.0186,813500006.0
2007-09-26 02:09:00,2.0186,2.0186,2.01855,2.0186,17900000.0
2007-09-26 02:10:00,2.0186,2.0186,2.018,2.018,515399999.0
2007-09-26 02:11:00,2.01815,2.0182,2.018,2.018,532200000.0
2007-09-26 02:12:00,2.018,2.0181,2.018,2.0181,299200001.0
2007-09-26 02:13:00,2.0181,2.0185,2.0181,2.0182,284000002.0
2007-09-26 02:14:00,2.0182,2.01825,2.0181,2.0181,91200000.0
2007-09-26 02:15:00,2.0181,2.0185,2.0181,2.0185,593100005.0
2007-09-26 02:16:00,2.01845,2.01845,2.01805,2.01805,317500002.0
2007-09-26 02:17:00,2.01805,2.0182,2.01805,2.0181,193099997.0
2007-09-26 02:18:00,2.0181,2.0181,2.0181,2.0181,79600000.0
2007-09-26 02:19:00,2.0181,2.0183,2.0181,2.0182,102000000.0
2007-09-26 02:20:00,2.0182,2.0182,2.01805,2.0181,119400000.0
2007-09-26 02:21:00,2.01805,2.0182,2.01805,2.0182,154899999.0
2007-09-26 02:22:00,2.0182,2.0182,2.0182,2.0182,150000000.0
2007-09-26 02:23:00,2.0182,2.0182,2.01815,2.01815,251700002.0
2007-09-26 02:24:00,2.01815,2.0182,2.01785,2.01795,198100000.0
2007-09-26 02:25:00,2.018,2.018,2.01765,2.0179,389300003.0
2007-09-26 02:26:00,2.0179,2.01795,2.0179,2.0179,70400000.0
2007-09-26 02:27:00,2.0179,2.0179,2.0179,2.0179,79500000.0
2007-09-26 02:28:00,2.0179,2.018,2.0179,2.01795,91600000.0
2007-09-26 02:29:00,2.01795,2.018,2.01795,2.018,89700000.0
2007-09-26 02:30:00,2.018,2.0181,2.0179,2.01795,137800000.0
2007-09-26 02:31:00,2.01795,2.0181,2.0179,2.0181,41600000.0
2007-09-26 02:32:00,2.0181,2.0181,2.01795,2.01795,7200000.0
2007-09-26 02:33:00,2.01795,2.01795,2.0179,2.0179,52800000.0
2007-09-26 02:34:00,2.0179,2.018,2.0179,2.018,62600000.0
2007-09-26 02:35:00,2.0181,2.0184,2.0179,2.0184,259400003.0
2007-09-26 02:36:00,2.01845,2.0185,2.01835,2.0184,189600000.0
2007-09-26 02:37:00,2.0185,2.0185,2.0181,2.0183,38100000.0
2007-09-26 02:38:00,2.01845,2.0187,2.01845,2.0185,143800001.0
2007-09-26 02:39:00,2.0185,2.01865,2.01845,2.01845,183100000.0
2007-09-26 02:40:00,2.01845,2.0185,2.01845,2.0185,113900000.0
2007-09-26 02:41:00,2.0185,2.0188,2.0185,2.0186,181100000.0
2007-09-26 02:42:00,2.01855,2.0186,2.01855,2.0186,39200000.0
2007-09-26 02:43:00,2.01855,2.0186,2.01855,2.0186,113100000.0
2007-09-26 02:44:00,2.0186,2.0186,2.0186,2.0186,80800000.0
2007-09-26 02:45:00,2.0186,2.0186,2.01815,2.0183,374599998.0
2007-09-26 02:46:00,2.0183,2.0183,2.0183,2.0183,12800000.0
2007-09-26 02:47:00,2.0183,2.0183,2.01825,2.01825,18400000.0
2007-09-26 02:48:00,2.01825,2.0183,2.01825,2.0183,15200000.0
2007-09-26 02:49:00,2.0183,2.0183,2.01805,2.01815,205100002.0
2007-09-26 02:50:00,2.01815,2.01815,2.0181,2.0181,25600000.0
2007-09-26 02:51:00,2.0182,2.0182,2.018,2.018,211799999.0
2007-09-26 02:52:00,2.018,2.018,2.0176,2.0176,113600000.0
2007-09-26 02:53:00,2.0176,2.0177,2.01755,2.0177,78400000.0
2007-09-26 02:54:00,2.0177,2.0177,2.0173,2.01745,511900001.0
2007-09-26 02:55:00,2.01745,2.01805,2.01735,2.0175,965700006.0
2007-09-26 02:56:00,2.01745,2.0176,2.0173,2.0175,221400000.0
2007-09-26 02:57:00,2.0173,2.0175,2.0172,2.0172,368399998.0
2007-09-26 02:58:00,2.0172,2.0174,2.01705,2.0173,461300000.0
2007-09-26 02:59:00,2.0172,2.0174,2.017,2.0171,128040000.0
2007-09-26 03:00:00,2.0171,2.0172,2.017,2.0171,86340000.0
2007-09-26 03:01:00,2.0171,2.0172,2.0171,2.0172,80900000.0
2007-09-26 03:02:00,2.0172,2.0172,2.0167,2.01685,207199998.0
2007-09-26 03:03:00,2.01685,2.01695,2.01685,2.01695,23200000.0
2007-09-26 03:04:00,2.01695,2.0173,2.01695,2.017,230700000.0
2007-09-26 03:05:00,2.01715,2.0172,2.01715,2.0172,47000000.0
2007-09-26 03:06:00,2.0172,2.0172,2.0171,2.0171,2700000.0
2007-09-26 03:07:00,2.017,2.0171,2.017,2.0171,113600000.0
2007-09-26 03:08:00,2.0171,2.0173,2.0171,2.0173,181899999.0
2007-09-26 03:09:00,2.0173,2.01765,2.0173,2.01765,79600000.0
2007-09-26 03:10:00,2.01765,2.0177,2.0175,2.01755,137600000.0
2007-09-26 03:11:00,2.0177,2.0182,2.01765,2.0181,234500000.0
2007-09-26 03:12:00,2.0181,2.0181,2.018,2.018,104800000.0
2007-09-26 03:13:00,2.018,2.0181,2.0179,2.0181,63600000.0
2007-09-26 03:14:00,2.0181,2.0181,2.0178,2.0178,67500000.0
2007-09-26 03:15:00,2.0178,2.0178,2.0178,2.0178,6400000.0
2007-09-26 03:16:00,2.01745,2.01781,2.01745,2.01781,27600001.0
2007-09-26 03:17:00,2.0178,2.0178,2.0176,2.01775,103200000.0
2007-09-26 03:18:00,2.01775,2.0181,2.0176,2.01775,128500000.0
2007-09-26 03:19:00,2.01775,2.01775,2.0177,2.0177,19100000.0
2007-09-26 03:20:00,2.0177,2.0178,2.01765,2.0177,50600001.0
2007-09-26 03:21:00,2.0177,2.0177,2.0174,2.0174,24000000.0
2007-09-26 03:22:00,2.0174,2.0174,2.01735,2.01735,6800000.0
2007-09-26 03:23:00,2.01735,2.01735,2.01735,2.01735,4800000.0
2007-09-26 03:24:00,2.01735,2.01735,2.01735,2.01735,3200000.0
2007-09-26 03:25:00,2.0173,2.01749,2.01711,2.01722,50800000.0
2007-09-26 03:26:00,2.01735,2.01745,2.01725,2.0174,141600000.0
2007-09-26 03:27:00,2.0174,2.0174,2.0172,2.0172,294099999.0
2007-09-26 03:28:00,2.01725,2.01735,2.01725,2.0173,60900000.0
2007-09-26 03:29:00,2.0173,2.0173,2.0172,2.01725,203499997.0
2007-09-26 03:30:00,2.01725,2.0175,2.0172,2.01745,218500003.0
2007-09-26 03:31:00,2.01745,2.0176,2.01735,2.0175,239700000.0
2007-09-26 03:32:00,2.0175,2.0175,2.0172,2.0175,83500000.0
2007-09-26 03:33:00,2.0175,2.0176,2.01725,2.0175,176500004.0
2007-09-26 03:34:00,2.0174,2.01755,2.0174,2.0174,324200000.0
2007-09-26 03:35:00,2.0174,2.01755,2.0174,2.0175,221500000.0
2007-09-26 03:36:00,2.0175,2.0175,2.0175,2.0175,114000000.0
2007-09-26 03:37:00,2.0175,2.01755,2.0175,2.0175,212300000.0
2007-09-26 03:38:00,2.0175,2.0175,2.01745,2.01745,44500000.0
2007-09-26 03:39:00,2.0175,2.0175,2.01745,2.0175,107700000.0
2007-09-26 03:40:00,2.0175,2.0175,2.0175,2.0175,61000000.0
2007-09-26 03:41:00,2.0175,2.0175,2.01745,2.01745,59800000.0
2007-09-26 03:42:00,2.0175,2.0175,2.0175,2.0175,38800000.0
2007-09-26 03:43:00,2.0175,2.01755,2.0175,2.01755,43600000.0
2007-09-26 03:44:00,2.0175,2.0175,2.0174,2.0174,110800000.0
2007-09-26 03:45:00,2.0174,2.0174,2.0174,2.0174,123600000.0
2007-09-26 03:46:00,2.0174,2.0174,2.01735,2.01735,104800000.0
2007-09-26 03:47:00,2.01735,2.0174,2.01735,2.0174,100600000.0
2007-09-26 03:48:00,2.0176,2.0176,2.0174,2.0174,161300000.0
2007-09-26 03:49:00,2.0174,2.0175,2.017,2.017,239600000.0
2007-09-26 03:50:00,2.01705,2.01705,2.01695,2.01705,33200000.0
2007-09-26 03:51:00,2.01705,2.01705,2.01705,2.01705,3200000.0
2007-09-26 03:52:00,2.01705,2.01715,2.01695,2.01715,85700000.0
2007-09-26 03:53:00,2.01715,2.01725,2.01705,2.01725,77300000.0
2007-09-26 03:54:00,2.01735,2.0174,2.01735,2.0174,40800000.0
2007-09-26 03:55:00,2.0174,2.0174,2.01735,2.0174,111900000.0
2007-09-26 03:56:00,2.01735,2.01735,2.0172,2.0173,193100000.0
2007-09-26 03:57:00,2.0173,2.0173,2.0173,2.0173,12800000.0
2007-09-26 03:58:00,2.0173,2.0173,2.01705,2.01705,61300000.0
2007-09-26 03:59:00,2.0171,2.01715,2.0171,2.01715,20500000.0
2007-09-26 04:00:00,2.01715,2.01715,2.0171,2.0171,12300000.0
2007-09-26 04:01:00,2.0171,2.0172,2.0168,2.01685,505599999.0
2007-09-26 04:02:00,2.01685,2.01685,2.01645,2.0166,255200000.0
2007-09-26 04:03:00,2.0166,2.0166,2.01635,2.01635,313700002.0
2007-09-26 04:04:00,2.0164,2.0164,2.0161,2.0161,262199998.0
2007-09-26 04:05:00,2.0161,2.0163,2.01605,2.0162,195400000.0
2007-09-26 04:06:00,2.0162,2.0163,2.0162,2.0163,18000000.0
2007-09-26 04:07:00,2.0163,2.0163,2.0163,2.0163,10700000.0
2007-09-26 04:08:00,2.0163,2.0163,2.0163,2.0163,3500000.0
2007-09-26 04:09:00,2.0163,2.0167,2.0163,2.01665,350600000.0
2007-09-26 04:10:00,2.01665,2.0167,2.01665,2.0167,34400000.0
2007-09-26 04:11:00,2.0167,2.0167,2.01655,2.0166,197399997.0
2007-09-26 04:12:00,2.0166,2.0168,2.0166,2.0168,373600005.0
2007-09-26 04:13:00,2.0168,2.0168,2.0168,2.0168,12000000.0
2007-09-26 04:14:00,2.0169,2.0169,2.0168,2.0168,69240000.0
2007-09-26 04:15:00,2.0168,2.017,2.01655,2.017,276000000.0
2007-09-26 04:16:00,2.017,2.0171,2.017,2.017,146400000.0
2007-09-26 04:17:00,2.017,2.017,2.01695,2.017,116000000.0
2007-09-26 04:18:00,2.017,2.017,2.0168,2.0168,104400000.0
2007-09-26 04:19:00,2.0168,2.01685,2.01675,2.01685,258999995.0
2007-09-26 04:20:00,2.01685,2.01685,2.01685,2.01685,6400000.0
2007-09-26 04:21:00,2.01685,2.01685,2.01675,2.01675,46600000.0
2007-09-26 04:22:00,2.0168,2.0168,2.0168,2.0168,49600000.0
2007-09-26 04:23:00,2.0168,2.0168,2.0165,2.0165,171200000.0
2007-09-26 04:24:00,2.0165,2.0165,2.0165,2.0165,148000000.0
2007-09-26 04:25:00,2.0165,2.0168,2.0165,2.0166,188999999.0
2007-09-26 04:26:00,2.0166,2.0166,2.0166,2.0166,116100000.0
2007-09-26 04:27:00,2.0166,2.0166,2.01655,2.0166,73500000.0
2007-09-26 04:28:00,2.0166,2.0167,2.01655,2.0166,109400000.0
2007-09-26 04:29:00,2.0166,2.0166,2.0166,2.0166,57600000.0
2007-09-26 04:30:00,2.0166,2.0166,2.0166,2.0166,7200000.0
2007-09-26 04:31:00,2.0166,2.0166,2.0166,2.0166,43200000.0
2007-09-26 04:32:00,2.0166,2.0166,2.0165,2.0165,105000000.0
2007-09-26 04:33:00,2.0165,2.0165,2.0165,2.0165,155100000.0
2007-09-26 04:34:00,2.0165,2.0165,2.0165,2.0165,79200000.0
2007-09-26 04:35:00,2.0165,2.0165,2.0162,2.0162,295299999.0
2007-09-26 04:36:00,2.0162,2.0164,2.0162,2.0163,305300000.0
2007-09-26 04:37:00,2.01625,2.0164,2.01625,2.0164,27800000.0
2007-09-26 04:38:00,2.0164,2.0166,2.0163,2.0164,84300000.0
2007-09-26 04:39:00,2.0164,2.0165,2.0163,2.01645,84900000.0
2007-09-26 04:40:00,2.01645,2.0166,2.0164,2.0165,206599999.0
2007-09-26 04:41:00,2.0165,2.0166,2.0164,2.0165,16300000.0
2007-09-26 04:42:00,2.0165,2.0166,2.0164,2.0164,180600000.0
2007-09-26 04:43:00,2.0165,2.0166,2.0164,2.0166,153500000.0
2007-09-26 04:44:00,2.0166,2.0167,2.0165,2.0166,83700000.0
2007-09-26 04:45:00,2.0166,2.0171,2.01645,2.0171,219200000.0
2007-09-26 04:46:00,2.017,2.0179,2.017,2.0179,417000000.0
2007-09-26 04:47:00,2.0178,2.01855,2.01725,2.0177,754699997.0
2007-09-26 04:48:00,2.0177,2.0177,2.01695,2.0172,191799999.0
2007-09-26 04:49:00,2.0172,2.0172,2.017,2.0171,19200000.0
2007-09-26 04:50:00,2.0171,2.0173,2.0171,2.0173,19800000.0
2007-09-26 04:51:00,2.0173,2.0173,2.0171,2.0172,12500000.0
2007-09-26 04:52:00,2.0172,2.0173,2.01715,2.0173,11200000.0
2007-09-26 04:53:00,2.0173,2.0176,2.0173,2.01745,49000000.0
2007-09-26 04:54:00,2.01735,2.01735,2.0173,2.01735,37700000.0
2007-09-26 04:55:00,2.01735,2.01765,2.01735,2.01765,34000000.0
2007-09-26 04:56:00,2.0176,2.0183,2.0176,2.0183,289100000.0
2007-09-26 04:57:00,2.01825,2.0186,2.01825,2.01845,506599997.0
2007-09-26 04:58:00,2.0185,2.0189,2.0185,2.0187,253800000.0
2007-09-26 04:59:00,2.0187,2.0187,2.01805,2.0184,368800001.0
2007-09-26 05:00:00,2.0184,2.0184,2.01815,2.01815,90200000.0
2007-09-26 05:01:00,2.0182,2.0184,2.0182,2.0184,158400000.0
2007-09-26 05:02:00,2.0184,2.0184,2.01795,2.01805,179199999.0
2007-09-26 05:03:00,2.0181,2.0182,2.0178,2.0179,242620000.0
2007-09-26 05:04:00,2.0179,2.0181,2.0177,2.0178,232200000.0
2007-09-26 05:05:00,2.01775,2.01795,2.01765,2.01795,382200002.0
2007-09-26 05:06:00,2.01795,2.01805,2.01795,2.01795,41600000.0
2007-09-26 05:07:00,2.01795,2.01805,2.0179,2.01805,207599997.0
2007-09-26 05:08:00,2.01805,2.0185,2.018,2.0184,244099999.0
2007-09-26 05:09:00,2.0184,2.0184,2.0177,2.0177,255200000.0
2007-09-26 05:10:00,2.0177,2.01785,2.0177,2.01785,54900000.0
2007-09-26 05:11:00,2.01785,2.01805,2.01785,2.018,188300001.0
2007-09-26 05:12:00,2.018,2.01815,2.0175,2.01765,759299999.0
2007-09-26 05:13:00,2.01765,2.01765,2.017,2.0172,192800000.0
2007-09-26 05:14:00,2.0172,2.0172,2.017,2.0172,45200000.0
2007-09-26 05:15:00,2.0172,2.0172,2.0165,2.0166,481700000.0
2007-09-26 05:16:00,2.01655,2.0167,2.01635,2.0165,202299998.0
2007-09-26 05:17:00,2.0165,2.0171,2.01645,2.01685,196600000.0
2007-09-26 05:18:00,2.0171,2.0171,2.0166,2.0166,152800000.0
2007-09-26 05:19:00,2.0168,2.017,2.0168,2.017,66700000.0
2007-09-26 05:20:00,2.017,2.017,2.017,2.017,21800000.0
2007-09-26 05:21:00,2.0169,2.0169,2.0166,2.01665,359300000.0
2007-09-26 05:22:00,2.0166,2.0167,2.0165,2.0165,855500003.0
2007-09-26 05:23:00,2.0164,2.0165,2.0164,2.0165,337300000.0
2007-09-26 05:24:00,2.0164,2.0167,2.01625,2.0167,522799998.0
2007-09-26 05:25:00,2.0167,2.0167,2.0163,2.0164,162900000.0
2007-09-26 05:26:00,2.0165,2.0168,2.0165,2.0167,386600000.0
2007-09-26 05:27:00,2.0167,2.0168,2.0163,2.0165,171000001.0
2007-09-26 05:28:00,2.0165,2.0166,2.0165,2.01655,33700000.0
2007-09-26 05:29:00,2.0165,2.0165,2.0164,2.0164,425400000.0
2007-09-26 05:30:00,2.0165,2.0166,2.0165,2.0166,117300001.0
2007-09-26 05:31:00,2.01655,2.01655,2.0165,2.0165,8800000.0
2007-09-26 05:32:00,2.0165,2.0167,2.0165,2.0167,131800001.0
2007-09-26 05:33:00,2.0167,2.0167,2.01645,2.01645,93500000.0
2007-09-26 05:34:00,2.0165,2.0165,2.0165,2.0165,90800000.0
2007-09-26 05:35:00,2.0165,2.0165,2.01645,2.01645,70900000.0
2007-09-26 05:36:00,2.01645,2.0165,2.01645,2.0165,70000000.0
2007-09-26 05:37:00,2.0165,2.0166,2.0165,2.0165,182100001.0
2007-09-26 05:38:00,2.0165,2.0165,2.0163,2.0163,252999999.0
2007-09-26 05:39:00,2.0163,2.0163,2.0162,2.0163,64800000.0
2007-09-26 05:40:00,2.0163,2.0165,2.0163,2.0164,368699996.0
2007-09-26 05:41:00,2.0164,2.0164,2.0164,2.0164,11200000.0
2007-09-26 05:42:00,2.0164,2.0164,2.0163,2.0164,190100000.0
2007-09-26 05:43:00,2.0164,2.0164,2.01635,2.0164,89300000.0
2007-09-26 05:44:00,2.0164,2.0165,2.0164,2.0165,189000000.0
2007-09-26 05:45:00,2.0165,2.0165,2.0165,2.0165,78400000.0
2007-09-26 05:46:00,2.0165,2.0165,2.0164,2.0164,169200000.0
2007-09-26 05:47:00,2.0164,2.0164,2.01635,2.01635,143800000.0
2007-09-26 05:48:00,2.0164,2.0166,2.0164,2.0166,82800000.0
2007-09-26 05:49:00,2.0166,2.0166,2.01655,2.0166,238500000.0
2007-09-26 05:50:00,2.0166,2.0168,2.01655,2.0168,203600000.0
2007-09-26 05:51:00,2.0168,2.0168,2.0166,2.0167,331000001.0
2007-09-26 05:52:00,2.0167,2.0168,2.0166,2.0167,417900001.0
2007-09-26 05:53:00,2.0167,2.0167,2.0167,2.0167,252400000.0
2007-09-26 05:54:00,2.0167,2.0167,2.0167,2.0167,101900000.0
2007-09-26 05:55:00,2.0167,2.0167,2.0166,2.0166,56800000.0
2007-09-26 05:56:00,2.0166,2.0166,2.0165,2.0165,98600000.0
2007-09-26 05:57:00,2.0165,2.0166,2.0165,2.0165,148300000.0
2007-09-26 05:58:00,2.0165,2.0165,2.0165,2.0165,85700000.0
2007-09-26 05:59:00,2.0165,2.0165,2.01645,2.01645,27200000.0
2007-09-26 06:00:00,2.01617,2.01642,2.01617,2.01638,528400002.0
2007-09-26 06:01:00,2.0165,2.0166,2.01645,2.0166,96800000.0
2007-09-26 06:02:00,2.0166,2.0166,2.01645,2.0165,103300000.0
2007-09-26 06:03:00,2.0165,2.0165,2.0165,2.0165,124100000.0
2007-09-26 06:04:00,2.0165,2.0165,2.0165,2.0165,102800000.0
2007-09-26 06:05:00,2.0165,2.0167,2.0165,2.0167,155800000.0
2007-09-26 06:06:00,2.0168,2.0173,2.0167,2.0172,640100000.0
2007-09-26 06:07:00,2.0172,2.0173,2.0171,2.0171,163200000.0
2007-09-26 06:08:00,2.0171,2.0173,2.0171,2.0172,217899999.0
2007-09-26 06:09:00,2.0172,2.0175,2.0172,2.01735,666600001.0
2007-09-26 06:10:00,2.0174,2.018,2.0174,2.0178,569200000.0
2007-09-26 06:11:00,2.01775,2.0178,2.0177,2.0178,275999999.0
2007-09-26 06:12:00,2.0178,2.018,2.0178,2.01795,145300001.0
2007-09-26 06:13:00,2.018,2.0182,2.018,2.018,55900000.0
2007-09-26 06:14:00,2.018,2.01805,2.018,2.018,68800000.0
2007-09-26 06:15:00,2.018,2.018,2.0178,2.0178,93800002.0
2007-09-26 06:16:00,2.01752,2.01781,2.01751,2.01772,102000000.0
2007-09-26 06:17:00,2.0178,2.0179,2.0178,2.0178,17600000.0
2007-09-26 06:18:00,2.0178,2.0179,2.0178,2.0179,177200000.0
2007-09-26 06:19:00,2.0179,2.018,2.0179,2.0179,50600000.0
2007-09-26 06:20:00,2.0179,2.0179,2.0179,2.0179,126800000.0
2007-09-26 06:21:00,2.0179,2.01795,2.0179,2.0179,35200000.0
2007-09-26 06:22:00,2.0179,2.018,2.01785,2.01785,106100000.0
2007-09-26 06:23:00,2.01785,2.01785,2.0178,2.01785,116400000.0
2007-09-26 06:24:00,2.01785,2.018,2.01785,2.018,27700000.0
2007-09-26 06:25:00,2.018,2.018,2.01785,2.0179,125700000.0
2007-09-26 06:26:00,2.0179,2.0179,2.01785,2.0179,126000000.0
2007-09-26 06:27:00,2.018,2.018,2.0177,2.01785,235200000.0
2007-09-26 06:28:00,2.01785,2.01785,2.01785,2.01785,4800000.0
2007-09-26 06:29:00,2.01785,2.0179,2.01785,2.0179,16500000.0
2007-09-26 06:30:00,2.0179,2.01815,2.01785,2.0181,394000001.0
2007-09-26 06:31:00,2.0181,2.0181,2.01805,2.0181,166100000.0
2007-09-26 06:32:00,2.0181,2.0181,2.01795,2.01805,78900000.0
2007-09-26 06:33:00,2.01805,2.01805,2.01795,2.018,21200000.0
2007-09-26 06:34:00,2.01795,2.01825,2.01795,2.0181,73600000.0
2007-09-26 06:35:00,2.0183,2.0183,2.0181,2.0181,148399999.0
2007-09-26 06:36:00,2.0181,2.0181,2.0181,2.0181,37600000.0
2007-09-26 06:37:00,2.0181,2.01815,2.0181,2.01815,37600000.0
2007-09-26 06:38:00,2.01815,2.0183,2.01815,2.0183,47600000.0
2007-09-26 06:39:00,2.0183,2.0183,2.01825,2.0183,47200000.0
2007-09-26 06:40:00,2.0183,2.0183,2.0182,2.0182,28400000.0
2007-09-26 06:41:00,2.01815,2.0183,2.01815,2.0183,328699999.0
2007-09-26 06:42:00,2.0183,2.0183,2.0182,2.0182,54500001.0
2007-09-26 06:43:00,2.0182,2.0182,2.01815,2.01815,395899998.0
2007-09-26 06:44:00,2.0182,2.0183,2.0182,2.01825,72000000.0
2007-09-26 06:45:00,2.0183,2.0183,2.0183,2.0183,19200000.0
2007-09-26 06:46:00,2.0183,2.0183,2.01805,2.01805,69600000.0
2007-09-26 06:47:00,2.01805,2.01815,2.018,2.018,56400000.0
2007-09-26 06:48:00,2.018,2.0182,2.018,2.0181,117900000.0
2007-09-26 06:49:00,2.0181,2.0181,2.0181,2.0181,39600000.0
2007-09-26 06:50:00,2.0181,2.0181,2.0178,2.0178,91400000.0
2007-09-26 06:51:00,2.0178,2.0181,2.0178,2.0179,123900000.0
2007-09-26 06:52:00,2.0179,2.018,2.0179,2.0179,97100000.0
2007-09-26 06:53:00,2.0179,2.018,2.01785,2.018,26800000.0
2007-09-26 06:54:00,2.01785,2.018,2.01785,2.0179,9600000.0
2007-09-26 06:55:00,2.0179,2.0179,2.01785,2.0179,24800000.0
2007-09-26 06:56:00,2.0179,2.0179,2.01785,2.0179,12900000.0
2007-09-26 06:57:00,2.0179,2.018,2.01785,2.01785,37900000.0
2007-09-26 06:58:00,2.018,2.018,2.0179,2.0179,4300000.0
2007-09-26 06:59:00,2.0179,2.01805,2.01785,2.0179,211700000.0
2007-09-26 07:00:00,2.0179,2.0184,2.0179,2.0183,249400003.0
2007-09-26 07:01:00,2.0184,2.0187,2.0184,2.0187,308899999.0
2007-09-26 07:02:00,2.0186,2.0188,2.0184,2.0188,586399999.0
2007-09-26 07:03:00,2.0188,2.0188,2.0187,2.0187,43300000.0
2007-09-26 07:04:00,2.0187,2.0189,2.0186,2.0189,194599999.0
2007-09-26 07:05:00,2.0189,2.0189,2.0186,2.0186,603900000.0
2007-09-26 07:06:00,2.0186,2.01875,2.0186,2.0186,348499999.0
2007-09-26 07:07:00,2.0188,2.0188,2.0186,2.0187,477500002.0
2007-09-26 07:08:00,2.0187,2.0187,2.0185,2.0185,153000001.0
2007-09-26 07:09:00,2.0185,2.01855,2.0184,2.0185,115300000.0
2007-09-26 07:10:00,2.0185,2.0186,2.0185,2.0185,8100000.0
2007-09-26 07:11:00,2.0186,2.0187,2.01835,2.0185,22300000.0
2007-09-26 07:12:00,2.0185,2.0187,2.0184,2.0185,44700000.0
2007-09-26 07:13:00,2.0185,2.0186,2.01785,2.01785,101660000.0
2007-09-26 07:14:00,2.01785,2.01825,2.01785,2.01805,106600000.0
2007-09-26 07:15:00,2.01805,2.01805,2.01735,2.01775,351800003.0
2007-09-26 07:16:00,2.0178,2.0178,2.01755,2.0177,355899999.0
2007-09-26 07:17:00,2.0178,2.018,2.01775,2.01775,472599997.0
2007-09-26 07:18:00,2.0179,2.0179,2.0178,2.0179,35200000.0
2007-09-26 07:19:00,2.0178,2.0178,2.01775,2.01775,173600000.0
2007-09-26 07:20:00,2.0178,2.0178,2.0178,2.0178,65800000.0
2007-09-26 07:21:00,2.0178,2.0178,2.0178,2.0178,79400000.0
2007-09-26 07:22:00,2.0178,2.01805,2.0178,2.01795,89399999.0
2007-09-26 07:23:00,2.01795,2.01795,2.01795,2.01795,4000000.0
2007-09-26 07:24:00,2.01795,2.01795,2.01775,2.0178,164000000.0
2007-09-26 07:25:00,2.01775,2.01775,2.0177,2.0177,24800000.0
2007-09-26 07:26:00,2.01765,2.01775,2.01705,2.01705,169200001.0
2007-09-26 07:27:00,2.01705,2.01715,2.0168,2.0168,80300001.0
2007-09-26 07:28:00,2.01685,2.01715,2.0168,2.0171,160100001.0
2007-09-26 07:29:00,2.0171,2.0172,2.0171,2.0171,150200000.0
2007-09-26 07:30:00,2.0171,2.01735,2.017,2.0171,143800000.0
2007-09-26 07:31:00,2.0171,2.01735,2.0171,2.0171,164700002.0
2007-09-26 07:32:00,2.0171,2.0171,2.01705,2.01705,304000000.0
2007-09-26 07:33:00,2.01705,2.01705,2.01685,2.0169,162499999.0
2007-09-26 07:34:00,2.01685,2.01695,2.0168,2.01695,75000000.0
2007-09-26 07:35:00,2.01695,2.01695,2.0168,2.01685,33600000.0
2007-09-26 07:36:00,2.01685,2.0169,2.01685,2.0169,35500000.0
2007-09-26 07:37:00,2.0169,2.0172,2.0166,2.01685,160900000.0
2007-09-26 07:38:00,2.0169,2.017,2.01685,2.0169,82400000.0
2007-09-26 07:39:00,2.0169,2.017,2.01685,2.017,88100001.0
2007-09-26 07:40:00,2.017,2.0171,2.017,2.017,17100000.0
2007-09-26 07:41:00,2.017,2.017,2.01695,2.01695,11000000.0
2007-09-26 07:42:00,2.01695,2.0172,2.0166,2.01665,102599999.0
2007-09-26 07:43:00,2.01665,2.01675,2.01655,2.01675,40000000.0
2007-09-26 07:44:00,2.01675,2.017,2.01665,2.017,54000000.0
2007-09-26 07:45:00,2.0169,2.0172,2.0169,2.0172,16300000.0
2007-09-26 07:46:00,2.0172,2.0172,2.0169,2.0169,102700000.0
2007-09-26 07:47:00,2.0169,2.0169,2.0168,2.0169,57800000.0
2007-09-26 07:48:00,2.0169,2.017,2.01675,2.0169,119099999.0
2007-09-26 07:49:00,2.0168,2.017,2.01665,2.0169,29000000.0
2007-09-26 07:50:00,2.0169,2.0169,2.01685,2.01685,4000000.0
2007-09-26 07:51:00,2.01685,2.0169,2.01685,2.0169,4500000.0
2007-09-26 07:52:00,2.0168,2.01685,2.01655,2.01685,128100001.0
2007-09-26 07:53:00,2.01695,2.0171,2.0169,2.0169,95000002.0
2007-09-26 07:54:00,2.0169,2.01725,2.0169,2.01715,142200002.0
2007-09-26 07:55:00,2.0171,2.01725,2.0171,2.0171,109999998.0
2007-09-26 07:56:00,2.01715,2.01735,2.01715,2.01735,90800000.0
2007-09-26 07:57:00,2.0174,2.01765,2.01735,2.01755,294900000.0
2007-09-26 07:58:00,2.01755,2.01755,2.0174,2.01755,139700001.0
2007-09-26 07:59:00,2.01755,2.01755,2.0173,2.0174,83700000.0
2007-09-26 08:00:00,2.01745,2.01765,2.0173,2.01755,212199999.0
2007-09-26 08:01:00,2.01765,2.01765,2.01755,2.01765,18400000.0
2007-09-26 08:02:00,2.01765,2.01765,2.01735,2.0174,127399998.0
2007-09-26 08:03:00,2.0173,2.01755,2.0172,2.01735,334100002.0
2007-09-26 08:04:00,2.0173,2.01735,2.017,2.0172,210300002.0
2007-09-26 08:05:00,2.0172,2.01725,2.01705,2.0172,126200000.0
2007-09-26 08:06:00,2.01715,2.0172,2.01705,2.01715,67800000.0
2007-09-26 08:07:00,2.01715,2.01725,2.0171,2.01715,274900000.0
2007-09-26 08:08:00,2.01715,2.01715,2.01705,2.01705,6400000.0
2007-09-26 08:09:00,2.01705,2.0173,2.01705,2.01705,427900000.0
2007-09-26 08:10:00,2.0172,2.01755,2.0169,2.01755,916600001.0
2007-09-26 08:11:00,2.01755,2.01755,2.0172,2.01745,254900000.0
2007-09-26 08:12:00,2.01735,2.0174,2.01705,2.01725,184499999.0
2007-09-26 08:13:00,2.01725,2.0178,2.01725,2.0175,484400008.0
2007-09-26 08:14:00,2.0175,2.0177,2.0175,2.0177,84000000.0
2007-09-26 08:15:00,2.0177,2.0177,2.01755,2.0177,151999999.0
2007-09-26 08:16:00,2.01775,2.0179,2.0177,2.01775,174000001.0
2007-09-26 08:17:00,2.01775,2.01785,2.01775,2.01775,125899999.0
2007-09-26 08:18:00,2.018,2.01805,2.0178,2.018,343100002.0
2007-09-26 08:19:00,2.018,2.01825,2.01785,2.01825,349299999.0
2007-09-26 08:20:00,2.0183,2.01835,2.0175,2.01785,281600000.0
2007-09-26 08:21:00,2.01785,2.0179,2.0172,2.0174,877500000.0
2007-09-26 08:22:00,2.0173,2.0175,2.0173,2.01735,221800004.0
2007-09-26 08:23:00,2.01735,2.01745,2.01705,2.01725,237000000.0
2007-09-26 08:24:00,2.0173,2.0175,2.01705,2.01705,185300000.0
2007-09-26 08:25:00,2.0171,2.0178,2.0171,2.0176,772699999.0
2007-09-26 08:26:00,2.0177,2.0185,2.0176,2.01825,1063699987.0
2007-09-26 08:27:00,2.01825,2.01865,2.0181,2.0184,1112400002.0
2007-09-26 08:28:00,2.0184,2.0186,2.01755,2.01775,774199996.0
2007-09-26 08:29:00,2.01775,2.01775,2.0174,2.0175,291200001.0
2007-09-26 08:30:00,2.0175,2.01765,2.01735,2.01735,283300001.0
2007-09-26 08:31:00,2.0173,2.0179,2.01725,2.01785,575100000.0
2007-09-26 08:32:00,2.01785,2.01805,2.0177,2.0179,470499997.0
2007-09-26 08:33:00,2.018,2.0181,2.01785,2.0179,401699999.0
2007-09-26 08:34:00,2.0179,2.0179,2.01725,2.0173,450099998.0
2007-09-26 08:35:00,2.01725,2.01775,2.01725,2.01755,902300004.0
2007-09-26 08:36:00,2.0175,2.0176,2.01745,2.0175,346399999.0
2007-09-26 08:37:00,2.0175,2.01755,2.017,2.01705,392500002.0
2007-09-26 08:38:00,2.01705,2.0171,2.017,2.0171,628299999.0
2007-09-26 08:39:00,2.01715,2.01735,2.01705,2.0173,607999993.0
2007-09-26 08:40:00,2.0173,2.0174,2.01725,2.01735,266000002.0
2007-09-26 08:41:00,2.01735,2.01735,2.0172,2.01725,313300000.0
2007-09-26 08:42:00,2.01725,2.01725,2.017,2.01705,444999998.0
2007-09-26 08:43:00,2.0171,2.01725,2.01705,2.01715,410300003.0
2007-09-26 08:44:00,2.01715,2.01725,2.01675,2.01685,190500000.0
2007-09-26 08:45:00,2.0168,2.0169,2.01675,2.01675,298599999.0
2007-09-26 08:46:00,2.01675,2.01675,2.0165,2.01655,603300000.0
2007-09-26 08:47:00,2.01655,2.01695,2.0165,2.01665,350800000.0
2007-09-26 08:48:00,2.01665,2.01705,2.01645,2.0169,1092499992.0
2007-09-26 08:49:00,2.017,2.01725,2.01685,2.01695,707100003.0
2007-09-26 08:50:00,2.01695,2.01695,2.0163,2.01635,237700000.0
2007-09-26 08:51:00,2.0163,2.017,2.01625,2.01685,669819999.0
2007-09-26 08:52:00,2.01685,2.0169,2.0164,2.0164,408900001.0
2007-09-26 08:53:00,2.0164,2.0166,2.0164,2.0166,526799994.0
2007-09-26 08:54:00,2.0166,2.01675,2.01645,2.01655,200400000.0
2007-09-26 08:55:00,2.01655,2.01655,2.0162,2.01625,198900000.0
2007-09-26 08:56:00,2.01625,2.0164,2.01615,2.0164,465199997.0
2007-09-26 08:57:00,2.0164,2.01685,2.01635,2.01685,486800002.0
2007-09-26 08:58:00,2.01685,2.01685,2.01645,2.0166,657499989.0
2007-09-26 08:59:00,2.01665,2.01665,2.01645,2.0165,332100002.0
2007-09-26 09:00:00,2.01645,2.0166,2.0164,2.0164,102200000.0
2007-09-26 09:01:00,2.0164,2.0166,2.0164,2.0166,111600000.0
2007-09-26 09:02:00,2.0166,2.0166,2.0162,2.01625,408999998.0
2007-09-26 09:03:00,2.01625,2.0164,2.0162,2.0162,768200007.0
2007-09-26 09:04:00,2.0162,2.0164,2.01615,2.0163,1776300008.0
2007-09-26 09:05:00,2.0163,2.0163,2.0161,2.0162,545400000.0
2007-09-26 09:06:00,2.01615,2.0163,2.0161,2.0163,215800000.0
2007-09-26 09:07:00,2.0163,2.0164,2.0163,2.0163,374300002.0
2007-09-26 09:08:00,2.01625,2.0163,2.0162,2.0163,886499995.0
2007-09-26 09:09:00,2.0163,2.017,2.0162,2.0167,1797300006.0
2007-09-26 09:10:00,2.0167,2.01685,2.0164,2.0165,1233600001.0
2007-09-26 09:11:00,2.01655,2.0168,2.01645,2.0167,415800002.0
2007-09-26 09:12:00,2.0167,2.0167,2.01615,2.0163,678600000.0
2007-09-26 09:13:00,2.0163,2.01635,2.01625,2.01625,305699999.0
2007-09-26 09:14:00,2.0163,2.01655,2.01625,2.0165,912399993.0
2007-09-26 09:15:00,2.0165,2.0165,2.01615,2.0163,810600004.0
2007-09-26 09:16:00,2.0163,2.0163,2.0161,2.0161,448700003.0
2007-09-26 09:17:00,2.0161,2.01635,2.0161,2.0163,760399991.0
2007-09-26 09:18:00,2.0163,2.01645,2.01625,2.0164,697400002.0
2007-09-26 09:19:00,2.0164,2.0164,2.0163,2.0164,618000002.0
2007-09-26 09:20:00,2.0164,2.01665,2.01635,2.0166,656100004.0
2007-09-26 09:21:00,2.0166,2.0168,2.01655,2.01655,438899998.0
2007-09-26 09:22:00,2.0166,2.0172,2.0166,2.0172,515000001.0
2007-09-26 09:23:00,2.0172,2.0174,2.01705,2.0173,718300001.0
2007-09-26 09:24:00,2.01735,2.0183,2.0173,2.0182,1830199998.0
2007-09-26 09:25:00,2.01815,2.01835,2.0178,2.0179,1016300001.0
2007-09-26 09:26:00,2.0179,2.018,2.01775,2.018,707600007.0
2007-09-26 09:27:00,2.018,2.01845,2.01785,2.01825,454200001.0
2007-09-26 09:28:00,2.01825,2.0186,2.01815,2.01835,971499996.0
2007-09-26 09:29:00,2.0184,2.0188,2.01825,2.0184,489900002.0
2007-09-26 09:30:00,2.01835,2.0184,2.0177,2.0177,674000001.0
2007-09-26 09:31:00,2.01775,2.01785,2.0177,2.0178,133500000.0
2007-09-26 09:32:00,2.0178,2.0178,2.01745,2.0177,473699997.0
2007-09-26 09:33:00,2.01765,2.0178,2.01755,2.01765,123599999.0
2007-09-26 09:34:00,2.0177,2.01795,2.0177,2.01795,266700001.0
2007-09-26 09:35:00,2.01795,2.01795,2.0178,2.01785,447500004.0
2007-09-26 09:36:00,2.0179,2.01795,2.0177,2.0179,394800000.0
2007-09-26 09:37:00,2.0179,2.01795,2.01785,2.0179,464600004.0
2007-09-26 09:38:00,2.0179,2.01815,2.0178,2.0181,801200001.0
2007-09-26 09:39:00,2.0182,2.0185,2.01815,2.0182,1042500006.0
2007-09-26 09:40:00,2.01825,2.01825,2.01795,2.018,669700000.0
2007-09-26 09:41:00,2.018,2.0183,2.018,2.0182,773099994.0
2007-09-26 09:42:00,2.0182,2.0184,2.01815,2.0183,531599994.0
2007-09-26 09:43:00,2.0183,2.0186,2.0181,2.01845,819199998.0
2007-09-26 09:44:00,2.0184,2.01855,2.01825,2.0185,534799999.0
2007-09-26 09:45:00,2.01845,2.01875,2.01845,2.01865,1066200004.0
2007-09-26 09:46:00,2.0186,2.01875,2.01825,2.01835,694300003.0
2007-09-26 09:47:00,2.01835,2.01845,2.0182,2.0183,718699995.0
2007-09-26 09:48:00,2.0183,2.0183,2.01815,2.0182,409900002.0
2007-09-26 09:49:00,2.0183,2.01845,2.0181,2.01845,603600001.0
2007-09-26 09:50:00,2.0184,2.01855,2.0181,2.01815,1087600000.0
2007-09-26 09:51:00,2.01815,2.01815,2.01785,2.01785,758299998.0
2007-09-26 09:52:00,2.01785,2.0179,2.01765,2.0179,505400000.0
2007-09-26 09:53:00,2.0179,2.01825,2.017,2.01705,658100001.0
2007-09-26 09:54:00,2.01705,2.01705,2.01655,2.01655,231600000.0
2007-09-26 09:55:00,2.01655,2.01675,2.01645,2.0166,655800002.0
2007-09-26 09:56:00,2.01665,2.01705,2.01665,2.01675,540700000.0
2007-09-26 09:57:00,2.01675,2.01685,2.01665,2.01675,509000002.0
2007-09-26 09:58:00,2.0167,2.0168,2.01635,2.0165,406700000.0
2007-09-26 09:59:00,2.0165,2.0168,2.01645,2.0168,147200000.0
2007-09-26 10:00:00,2.0168,2.0173,2.0168,2.0173,230800001.0
2007-09-26 10:01:00,2.0173,2.0173,2.01715,2.0172,381800001.0
2007-09-26 10:02:00,2.0172,2.01725,2.0172,2.0172,218000000.0
2007-09-26 10:03:00,2.01715,2.01715,2.017,2.01705,100499998.0
2007-09-26 10:04:00,2.01695,2.01705,2.01695,2.017,390099994.0
2007-09-26 10:05:00,2.017,2.0171,2.01695,2.017,356299990.0
2007-09-26 10:06:00,2.01705,2.01705,2.01685,2.01695,395399998.0
2007-09-26 10:07:00,2.01695,2.01705,2.01685,2.017,296899998.0
2007-09-26 10:08:00,2.017,2.01705,2.01695,2.017,358399989.0
2007-09-26 10:09:00,2.017,2.01705,2.01695,2.01705,283299999.0
2007-09-26 10:10:00,2.017,2.01705,2.017,2.017,812699999.0
2007-09-26 10:11:00,2.017,2.01715,2.017,2.0171,236500002.0
2007-09-26 10:12:00,2.0171,2.0171,2.0168,2.0168,150700000.0
2007-09-26 10:13:00,2.0168,2.017,2.0168,2.0169,681899995.0
2007-09-26 10:14:00,2.01685,2.017,2.01685,2.0169,241799996.0
2007-09-26 10:15:00,2.01685,2.01695,2.01685,2.01695,245000002.0
2007-09-26 10:16:00,2.01695,2.01705,2.01695,2.017,439300000.0
2007-09-26 10:17:00,2.017,2.01705,2.01685,2.01695,335900002.0
2007-09-26 10:18:00,2.017,2.01705,2.0169,2.01695,302799999.0
2007-09-26 10:19:00,2.017,2.01705,2.01695,2.017,64700000.0
2007-09-26 10:20:00,2.017,2.01705,2.0169,2.01695,230900001.0
2007-09-26 10:21:00,2.017,2.017,2.01655,2.0166,506700003.0
2007-09-26 10:22:00,2.01655,2.01675,2.01655,2.0166,777399999.0
2007-09-26 10:23:00,2.0166,2.0167,2.0162,2.0163,782700005.0
2007-09-26 10:24:00,2.0163,2.01635,2.016,2.0161,990099999.0
2007-09-26 10:25:00,2.0161,2.01615,2.01565,2.01565,878200004.0
2007-09-26 10:26:00,2.01555,2.0157,2.0155,2.0156,990900001.0
2007-09-26 10:27:00,2.0156,2.0157,2.01368,2.0142,1389599998.0
2007-09-26 10:28:00,2.0141,2.0143,2.014,2.0142,531100002.0
2007-09-26 10:29:00,2.0143,2.01465,2.0137,2.0137,847350010.0
2007-09-26 10:30:00,2.01355,2.01515,2.01355,2.01495,1873700004.0
2007-09-26 10:31:00,2.01495,2.015,2.01315,2.01315,881899997.0
2007-09-26 10:32:00,2.01315,2.0134,2.013,2.013,1322700002.0
2007-09-26 10:33:00,2.0131,2.0133,2.01305,2.0133,599399997.0
2007-09-26 10:34:00,2.0133,2.01355,2.01325,2.01355,816200007.0
2007-09-26 10:35:00,2.01355,2.0142,2.0135,2.0142,748999998.0
2007-09-26 10:36:00,2.0142,2.01475,2.0142,2.0147,309199998.0
2007-09-26 10:37:00,2.0148,2.0148,2.0144,2.0148,1327800005.0
2007-09-26 10:38:00,2.0147,2.0148,2.0144,2.0147,591200002.0
2007-09-26 10:39:00,2.0147,2.0149,2.0146,2.01475,793500005.0
2007-09-26 10:40:00,2.01475,2.0152,2.01475,2.01505,836100001.0
2007-09-26 10:41:00,2.0151,2.0154,2.01495,2.0153,1277609997.0
2007-09-26 10:42:00,2.0153,2.01555,2.01495,2.015,701700004.0
2007-09-26 10:43:00,2.01495,2.01535,2.01485,2.01535,594000002.0
2007-09-26 10:44:00,2.0154,2.0155,2.01525,2.0155,475599999.0
2007-09-26 10:45:00,2.0155,2.0155,2.015,2.0151,1132399996.0
2007-09-26 10:46:00,2.0151,2.0151,2.0149,2.015,1129199992.0
2007-09-26 10:47:00,2.015,2.015,2.01465,2.01465,604599998.0
2007-09-26 10:48:00,2.01465,2.01475,2.0142,2.0142,623750003.0
2007-09-26 10:49:00,2.0142,2.0146,2.0142,2.0145,797600005.0
2007-09-26 10:50:00,2.0145,2.01455,2.01425,2.01435,444299996.0
2007-09-26 10:51:00,2.0143,2.01445,2.0141,2.01435,750800003.0
2007-09-26 10:52:00,2.0142,2.01435,2.0139,2.014,643900006.0
2007-09-26 10:53:00,2.01405,2.01405,2.0136,2.01365,814149998.0
2007-09-26 10:54:00,2.0136,2.0138,2.01355,2.01375,942599998.0
2007-09-26 10:55:00,2.01375,2.01425,2.01375,2.014,1269899994.0
2007-09-26 10:56:00,2.0139,2.014,2.0136,2.0138,710700004.0
2007-09-26 10:57:00,2.0138,2.0138,2.0137,2.0138,235240001.0
2007-09-26 10:58:00,2.0138,2.01405,2.0137,2.014,851500000.0
2007-09-26 10:59:00,2.0139,2.014,2.01355,2.01365,738599999.0
2007-09-26 11:00:00,2.0137,2.0138,2.01365,2.0137,703499997.0
2007-09-26 11:01:00,2.01365,2.0137,2.01245,2.0127,768700000.0
2007-09-26 11:02:00,2.01265,2.01285,2.01235,2.0126,341379994.0
2007-09-26 11:03:00,2.0126,2.0126,2.01195,2.0121,1350599999.0
2007-09-26 11:04:00,2.0121,2.0123,2.0116,2.0116,1083799998.0
2007-09-26 11:05:00,2.0117,2.0117,2.0113,2.0116,1682899995.0
2007-09-26 11:06:00,2.0116,2.0125,2.0116,2.0125,1292099998.0
2007-09-26 11:07:00,2.0125,2.01265,2.0125,2.0125,597300003.0
2007-09-26 11:08:00,2.0125,2.0128,2.01245,2.0128,1074100000.0
2007-09-26 11:09:00,2.0128,2.013,2.0125,2.0127,1253900002.0
2007-09-26 11:10:00,2.0126,2.0129,2.0125,2.0125,1428500002.0
2007-09-26 11:11:00,2.0123,2.0123,2.0115,2.0116,1832399993.0
2007-09-26 11:12:00,2.0116,2.0118,2.0115,2.0118,1832399993.0
2007-09-26 11:13:00,2.0118,2.0119,2.0116,2.0119,423499998.0
2007-09-26 11:14:00,2.0118,2.0122,2.0117,2.0121,122500000.0
2007-09-26 11:15:00,2.0122,2.0126,2.0122,2.0125,1130599991.0
2007-09-26 11:16:00,2.0125,2.0127,2.0124,2.01255,1244400000.0
2007-09-26 11:17:00,2.0125,2.0129,2.0125,2.0128,419000001.0
2007-09-26 11:18:00,2.0128,2.0129,2.0126,2.0126,753100002.0
2007-09-26 11:19:00,2.0126,2.0131,2.0126,2.01295,1531700007.0
2007-09-26 11:20:00,2.0129,2.01305,2.01265,2.01265,1208200010.0
2007-09-26 11:21:00,2.01265,2.01265,2.0122,2.0123,1237799999.0
2007-09-26 11:22:00,2.0123,2.0125,2.01225,2.0123,1284500003.0
2007-09-26 11:23:00,2.0123,2.013,2.0122,2.0129,1392600001.0
2007-09-26 11:24:00,2.013,2.013,2.0124,2.0127,1456100001.0
2007-09-26 11:25:00,2.0127,2.0127,2.01255,2.01255,1088800012.0
2007-09-26 11:26:00,2.01255,2.01275,2.0124,2.0127,1061600001.0
2007-09-26 11:27:00,2.0127,2.013,2.0127,2.013,818199995.0
2007-09-26 11:28:00,2.013,2.0132,2.0129,2.0131,562470002.0
2007-09-26 11:29:00,2.01315,2.0133,2.0131,2.0132,665999996.0
2007-09-26 11:30:00,2.0132,2.01345,2.01315,2.0132,863400002.0
2007-09-26 11:31:00,2.0132,2.0135,2.013,2.0132,2072800011.0
2007-09-26 11:32:00,2.0131,2.0133,2.013,2.01315,1482700001.0
2007-09-26 11:33:00,2.0132,2.0132,2.0131,2.0132,568000000.0
2007-09-26 11:34:00,2.0132,2.0132,2.0132,2.0132,802999997.0
2007-09-26 11:35:00,2.01315,2.0132,2.01315,2.0132,438200000.0
2007-09-26 11:36:00,2.0132,2.0133,2.0131,2.0132,1549899999.0
2007-09-26 11:37:00,2.0132,2.0133,2.01315,2.0133,721099992.0
2007-09-26 11:38:00,2.0133,2.0134,2.01325,2.0133,1389700014.0
2007-09-26 11:39:00,2.0133,2.0134,2.0133,2.0134,1060800003.0
2007-09-26 11:40:00,2.01335,2.01335,2.01325,2.0133,817400000.0
2007-09-26 11:41:00,2.01325,2.0133,2.01305,2.0131,1908499996.0
2007-09-26 11:42:00,2.0131,2.0132,2.013,2.01315,1175899996.0
2007-09-26 11:43:00,2.01315,2.0132,2.01295,2.013,1198599992.0
2007-09-26 11:44:00,2.0131,2.0132,2.01285,2.013,396200000.0
2007-09-26 11:45:00,2.013,2.01325,2.013,2.01325,313000000.0
2007-09-26 11:46:00,2.01325,2.0133,2.0127,2.0131,847549991.0
2007-09-26 11:47:00,2.0131,2.01335,2.0131,2.01335,321000000.0
2007-09-26 11:48:00,2.01335,2.01335,2.0132,2.0132,285600000.0
2007-09-26 11:49:00,2.0132,2.01335,2.01315,2.0133,485700002.0
2007-09-26 11:50:00,2.01325,2.01355,2.01325,2.0134,1130000001.0
2007-09-26 11:51:00,2.01345,2.0135,2.01335,2.01335,947200000.0
2007-09-26 11:52:00,2.01335,2.01335,2.01305,2.0132,825400002.0
2007-09-26 11:53:00,2.01325,2.0135,2.01315,2.0135,385599997.0
2007-09-26 11:54:00,2.0135,2.0135,2.01325,2.01335,626600003.0
2007-09-26 11:55:00,2.01335,2.01335,2.01325,2.0133,569200002.0
2007-09-26 11:56:00,2.0133,2.0133,2.01285,2.01295,932049997.0
2007-09-26 11:57:00,2.0129,2.0131,2.0129,2.013,1208999998.0
2007-09-26 11:58:00,2.0131,2.0132,2.013,2.0132,731200008.0
2007-09-26 11:59:00,2.0132,2.0137,2.0132,2.0137,1467100009.0
2007-09-26 12:00:00,2.0137,2.0137,2.0132,2.0133,730400002.0
2007-09-26 12:01:00,2.01325,2.0135,2.01325,2.0134,730400002.0
2007-09-26 12:02:00,2.0134,2.0135,2.01335,2.01345,1407499971.0
2007-09-26 12:03:00,2.01345,2.0135,2.0133,2.01335,849900014.0
2007-09-26 12:04:00,2.0133,2.0134,2.01325,2.01325,967400002.0
2007-09-26 12:05:00,2.0133,2.01335,2.01325,2.0133,160100001.0
2007-09-26 12:06:00,2.0133,2.0134,2.01325,2.0134,890399996.0
2007-09-26 12:07:00,2.0134,2.0136,2.0134,2.0136,397599999.0
2007-09-26 12:08:00,2.0136,2.0137,2.01355,2.0136,293599999.0
2007-09-26 12:09:00,2.0136,2.0136,2.0136,2.0136,174400000.0
2007-09-26 12:10:00,2.0136,2.0136,2.01315,2.0134,944400001.0
2007-09-26 12:11:00,2.0134,2.01345,2.0133,2.01335,535199999.0
2007-09-26 12:12:00,2.01335,2.01335,2.0133,2.0133,220400000.0
2007-09-26 12:13:00,2.0133,2.01335,2.01305,2.0132,1230800004.0
2007-09-26 12:14:00,2.0132,2.0133,2.01295,2.01295,1151399986.0
2007-09-26 12:15:00,2.01295,2.013,2.0128,2.0128,1176799995.0
2007-09-26 12:16:00,2.01285,2.01285,2.0128,2.0128,432800000.0
2007-09-26 12:17:00,2.0128,2.01285,2.0128,2.01285,404800000.0
2007-09-26 12:18:00,2.01285,2.01285,2.0127,2.01275,669200000.0
2007-09-26 12:19:00,2.0128,2.0128,2.0121,2.0121,2068500003.0
2007-09-26 12:20:00,2.0121,2.0124,2.0117,2.0123,1862599991.0
2007-09-26 12:21:00,2.0123,2.01265,2.01215,2.01265,923899997.0
2007-09-26 12:22:00,2.01265,2.0129,2.0125,2.0126,1049599990.0
2007-09-26 12:23:00,2.0126,2.01265,2.01205,2.0121,1555099998.0
2007-09-26 12:24:00,2.01205,2.01235,2.012,2.0123,1960399999.0
2007-09-26 12:25:00,2.01225,2.01245,2.01215,2.0122,1465800000.0
2007-09-26 12:26:00,2.01225,2.0124,2.01215,2.0123,1011300000.0
2007-09-26 12:27:00,2.0123,2.0124,2.01215,2.01235,1039199997.0
2007-09-26 12:28:00,2.0123,2.01265,2.0123,2.01255,608699999.0
2007-09-26 12:29:00,2.01255,2.0135,2.0125,2.0134,1778900007.0
2007-09-26 12:30:00,2.0134,2.0134,2.0128,2.013,448500001.0
2007-09-26 12:31:00,2.013,2.0134,2.01295,2.01325,326700003.0
2007-09-26 12:32:00,2.0133,2.01335,2.01315,2.0133,637700003.0
2007-09-26 12:33:00,2.0132,2.0133,2.0131,2.0131,313699997.0
2007-09-26 12:34:00,2.01315,2.01315,2.01245,2.01255,1385700008.0
2007-09-26 12:35:00,2.0126,2.0131,2.01255,2.01275,655199995.0
2007-09-26 12:36:00,2.01275,2.013,2.01205,2.01205,1076999998.0
2007-09-26 12:37:00,2.0122,2.0124,2.0122,2.0124,1059799998.0
2007-09-26 12:38:00,2.0124,2.0124,2.01155,2.01155,1669199998.0
2007-09-26 12:39:00,2.01155,2.0118,2.0109,2.011,1807399998.0
2007-09-26 12:40:00,2.011,2.01145,2.011,2.0111,1124300001.0
2007-09-26 12:41:00,2.0112,2.0119,2.0112,2.01185,663800001.0
2007-09-26 12:42:00,2.01185,2.0119,2.01115,2.0112,985250005.0
2007-09-26 12:43:00,2.0112,2.0113,2.0105,2.0107,1484700007.0
2007-09-26 12:44:00,2.0107,2.01105,2.0106,2.01095,1603200005.0
2007-09-26 12:45:00,2.01095,2.0114,2.0109,2.0113,1857999994.0
2007-09-26 12:46:00,2.0113,2.0115,2.0112,2.01135,1522399997.0
2007-09-26 12:47:00,2.01135,2.0116,2.01125,2.01125,1257699997.0
2007-09-26 12:48:00,2.01125,2.0116,2.01125,2.01155,1372199990.0
2007-09-26 12:49:00,2.01155,2.0122,2.0114,2.01215,1038100004.0
2007-09-26 12:50:00,2.01215,2.01215,2.01155,2.0116,1524200000.0
2007-09-26 12:51:00,2.0116,2.01185,2.0116,2.01185,1339200008.0
2007-09-26 12:52:00,2.0118,2.012,2.0117,2.01195,1077499999.0
2007-09-26 12:53:00,2.01195,2.0122,2.0118,2.01185,1181500001.0
2007-09-26 12:54:00,2.01185,2.0119,2.0117,2.01175,457999996.0
2007-09-26 12:55:00,2.01175,2.0118,2.0116,2.0117,619600003.0
2007-09-26 12:56:00,2.0117,2.0117,2.0111,2.0112,1398499994.0
2007-09-26 12:57:00,2.0112,2.01125,2.01115,2.0112,462500005.0
2007-09-26 12:58:00,2.0112,2.0113,2.0112,2.0113,459200000.0
2007-09-26 12:59:00,2.0113,2.0116,2.0112,2.01135,1246399996.0
2007-09-26 13:00:00,2.0114,2.0115,2.0113,2.0114,452199999.0
2007-09-26 13:01:00,2.01135,2.01135,2.01105,2.01105,264400000.0
2007-09-26 13:02:00,2.01105,2.01115,2.011,2.011,375299998.0
2007-09-26 13:03:00,2.01095,2.01115,2.0109,2.011,982000003.0
2007-09-26 13:04:00,2.011,2.011,2.0106,2.0106,739999998.0
2007-09-26 13:05:00,2.0106,2.0111,2.0105,2.011,1030960000.0
2007-09-26 13:06:00,2.0111,2.0111,2.01075,2.0109,193599999.0
2007-09-26 13:07:00,2.011,2.0115,2.01085,2.0115,497200000.0
2007-09-26 13:08:00,2.0114,2.0115,2.01125,2.01125,470200000.0
2007-09-26 13:09:00,2.0112,2.01125,2.0107,2.01075,436599992.0
2007-09-26 13:10:00,2.01075,2.0112,2.0107,2.0111,161500000.0
2007-09-26 13:11:00,2.0111,2.0115,2.0111,2.01125,1561000001.0
2007-09-26 13:12:00,2.01125,2.0113,2.01105,2.01105,417999997.0
2007-09-26 13:13:00,2.0112,2.0115,2.0112,2.01125,464700000.0
2007-09-26 13:14:00,2.0113,2.01145,2.01115,2.01125,301599999.0
2007-09-26 13:15:00,2.01125,2.01125,2.0111,2.01115,878500010.0
2007-09-26 13:16:00,2.0112,2.0112,2.0109,2.0109,1404600001.0
2007-09-26 13:17:00,2.0109,2.0109,2.0106,2.0108,630499997.0
2007-09-26 13:18:00,2.0108,2.0112,2.01075,2.0109,1789600003.0
2007-09-26 13:19:00,2.0109,2.0109,2.01045,2.0107,1290499996.0
2007-09-26 13:20:00,2.0107,2.0109,2.01055,2.0107,1300400002.0
2007-09-26 13:21:00,2.0107,2.01095,2.0107,2.01095,1323900001.0
2007-09-26 13:22:00,2.01095,2.0113,2.0109,2.01125,1322600004.0
2007-09-26 13:23:00,2.0112,2.01125,2.0112,2.0112,552899997.0
2007-09-26 13:24:00,2.0112,2.01135,2.01115,2.0112,1360399997.0
2007-09-26 13:25:00,2.0112,2.0114,2.0112,2.01135,1365599999.0
2007-09-26 13:26:00,2.0114,2.012,2.0113,2.012,1527099995.0
2007-09-26 13:27:00,2.012,2.012,2.0117,2.0119,1527099995.0
2007-09-26 13:28:00,2.0119,2.0119,2.0114,2.01165,1799700009.0
2007-09-26 13:29:00,2.01165,2.0117,2.0115,2.0116,924699997.0
2007-09-26 13:30:00,2.0116,2.01335,2.01155,2.0133,1549500001.0
2007-09-26 13:31:00,2.0135,2.014,2.0129,2.0132,1958649988.0
2007-09-26 13:32:00,2.0132,2.01335,2.01285,2.01325,1958649988.0
2007-09-26 13:33:00,2.0131,2.0145,2.0131,2.0145,461500001.0
2007-09-26 13:34:00,2.0146,2.0146,2.0134,2.0136,461500001.0
2007-09-26 13:35:00,2.01355,2.0136,2.0133,2.0134,461500001.0
2007-09-26 13:36:00,2.01345,2.0136,2.0132,2.0132,964700000.0
2007-09-26 13:37:00,2.0131,2.0136,2.0131,2.0135,1135499992.0
2007-09-26 13:38:00,2.0135,2.0135,2.01325,2.0134,694299998.0
2007-09-26 13:39:00,2.0134,2.01395,2.0134,2.01395,1123099995.0
2007-09-26 13:40:00,2.01395,2.0155,2.0138,2.0154,1107100000.0
2007-09-26 13:41:00,2.0154,2.0159,2.0148,2.0159,1739350009.0
2007-09-26 13:42:00,2.0157,2.017,2.0157,2.0166,1139300001.0
2007-09-26 13:43:00,2.0166,2.0167,2.0156,2.0156,1139300001.0
2007-09-26 13:44:00,2.0156,2.0158,2.0155,2.0155,324400000.0
2007-09-26 13:45:00,2.0155,2.01595,2.0155,2.01595,1645999995.0
2007-09-26 13:46:00,2.01595,2.01605,2.01585,2.01595,586000005.0
2007-09-26 13:47:00,2.01595,2.0161,2.0157,2.01585,1351099986.0
2007-09-26 13:48:00,2.016,2.016,2.0156,2.0157,729300000.0
2007-09-26 13:49:00,2.0158,2.0158,2.01555,2.01565,729300000.0
2007-09-26 13:50:00,2.01555,2.0157,2.0152,2.01535,863399995.0
2007-09-26 13:51:00,2.0154,2.0155,2.0152,2.0152,2026649983.0
2007-09-26 13:52:00,2.0152,2.01555,2.0151,2.01555,949450000.0
2007-09-26 13:53:00,2.01555,2.0165,2.01555,2.0159,1527899993.0
2007-09-26 13:54:00,2.01585,2.0164,2.01575,2.0162,1976299992.0
2007-09-26 13:55:00,2.0162,2.0164,2.01595,2.016,884699996.0
2007-09-26 13:56:00,2.016,2.016,2.01565,2.0157,641299999.0
2007-09-26 13:57:00,2.0157,2.01595,2.0157,2.0158,718999995.0
2007-09-26 13:58:00,2.0158,2.0159,2.0158,2.0158,357400002.0
2007-09-26 13:59:00,2.0158,2.016,2.01565,2.0159,606449997.0
2007-09-26 14:00:00,2.0159,2.01615,2.0159,2.016,352400000.0
2007-09-26 14:01:00,2.0161,2.0161,2.01595,2.0161,366999997.0
2007-09-26 14:02:00,2.0161,2.0167,2.0159,2.01635,864299995.0
2007-09-26 14:03:00,2.01635,2.0167,2.01635,2.0165,2033799984.0
2007-09-26 14:04:00,2.0165,2.0165,2.01605,2.0163,1516150008.0
2007-09-26 14:05:00,2.0163,2.0164,2.01615,2.01625,441149996.0
2007-09-26 14:06:00,2.01625,2.01645,2.0162,2.01645,1267700008.0
2007-09-26 14:07:00,2.01645,2.01645,2.01605,2.0162,800900008.0
2007-09-26 14:08:00,2.01615,2.01625,2.0161,2.01615,1054199994.0
2007-09-26 14:09:00,2.0162,2.0164,2.0161,2.01625,631499994.0
2007-09-26 14:10:00,2.0163,2.0164,2.01615,2.0163,505300002.0
2007-09-26 14:11:00,2.0165,2.0165,2.0163,2.0163,502900004.0
2007-09-26 14:12:00,2.0162,2.01625,2.0161,2.01615,541199999.0
2007-09-26 14:13:00,2.01615,2.01615,2.0161,2.01615,373600007.0
2007-09-26 14:14:00,2.0162,2.0165,2.01615,2.01645,1888900017.0
2007-09-26 14:15:00,2.0164,2.01645,2.01605,2.01605,1682299998.0
2007-09-26 14:16:00,2.0161,2.0163,2.0158,2.0159,972599985.0
2007-09-26 14:17:00,2.0159,2.01635,2.01585,2.0163,1068800000.0
2007-09-26 14:18:00,2.0163,2.0164,2.0161,2.01625,877099995.0
2007-09-26 14:19:00,2.0162,2.0162,2.016,2.0161,760100002.0
2007-09-26 14:20:00,2.0161,2.0161,2.016,2.016,760100002.0
2007-09-26 14:21:00,2.016,2.0164,2.016,2.0162,1566899997.0
2007-09-26 14:22:00,2.0162,2.0164,2.0162,2.0164,967200001.0
2007-09-26 14:23:00,2.0164,2.0165,2.0164,2.01645,1567600003.0
2007-09-26 14:24:00,2.01645,2.0167,2.0163,2.01645,989299998.0
2007-09-26 14:25:00,2.01645,2.0167,2.0164,2.0166,935400001.0
2007-09-26 14:26:00,2.0166,2.01715,2.01655,2.017,1978800005.0
2007-09-26 14:27:00,2.017,2.017,2.0166,2.01665,1667600001.0
2007-09-26 14:28:00,2.0167,2.0167,2.0165,2.0165,805800000.0
2007-09-26 14:29:00,2.0166,2.0172,2.0166,2.01665,805800000.0
2007-09-26 14:30:00,2.0169,2.018,2.0169,2.0174,2132800004.0
2007-09-26 14:31:00,2.0173,2.0176,2.0172,2.01725,2132800004.0
2007-09-26 14:32:00,2.0173,2.0175,2.0168,2.017,1043100001.0
2007-09-26 14:33:00,2.0169,2.017,2.0158,2.0158,1043100001.0
2007-09-26 14:34:00,2.0157,2.0164,2.0157,2.0164,1043100001.0
2007-09-26 14:35:00,2.0165,2.0167,2.0162,2.0162,1043100001.0
2007-09-26 14:36:00,2.0162,2.0164,2.0161,2.0162,1134949996.0
2007-09-26 14:37:00,2.0162,2.0164,2.016,2.0161,931500003.0
2007-09-26 14:38:00,2.01605,2.0162,2.0158,2.0162,1916100002.0
2007-09-26 14:39:00,2.01615,2.0163,2.016,2.0163,759900001.0
2007-09-26 14:40:00,2.0163,2.0168,2.0163,2.01655,1701850002.0
2007-09-26 14:41:00,2.0165,2.0167,2.0165,2.01655,1181899998.0
2007-09-26 14:42:00,2.01655,2.0168,2.0165,2.0165,1150200002.0
2007-09-26 14:43:00,2.0165,2.0169,2.0165,2.0167,1392699996.0
2007-09-26 14:44:00,2.0166,2.0167,2.0165,2.0166,923300002.0
2007-09-26 14:45:00,2.01655,2.0174,2.01655,2.0173,923300002.0
2007-09-26 14:47:00,2.0174,2.01775,2.01725,2.0177,1719200003.0
2007-09-26 14:48:00,2.0177,2.01775,2.0175,2.0175,1273099994.0
2007-09-26 14:49:00,2.0176,2.01775,2.01745,2.01775,1259149998.0
2007-09-26 14:50:00,2.01775,2.0178,2.0174,2.0177,1523900004.0
2007-09-26 14:51:00,2.0177,2.0181,2.01765,2.018,1237999999.0
2007-09-26 14:52:00,2.0181,2.0192,2.018,2.019,1312349998.0
2007-09-26 14:53:00,2.0191,2.0193,2.01875,2.0188,1312349998.0
2007-09-26 14:54:00,2.0188,2.0188,2.01825,2.0183,960599999.0
2007-09-26 14:55:00,2.0183,2.0183,2.01745,2.0175,965700000.0
2007-09-26 14:56:00,2.0175,2.0178,2.0173,2.0178,1192499998.0
2007-09-26 14:57:00,2.0177,2.018,2.0174,2.0177,1192499998.0
2007-09-26 14:58:00,2.0178,2.018,2.0175,2.0175,1192499998.0
2007-09-26 14:59:00,2.0174,2.0176,2.0174,2.0176,1746199999.0
2007-09-26 15:00:00,2.0176,2.0177,2.0175,2.0176,1746199999.0
2007-09-26 15:01:00,2.0177,2.0179,2.0175,2.0178,1181099985.0
2007-09-26 15:02:00,2.01785,2.0179,2.01775,2.0179,1181099985.0
2007-09-26 15:03:00,2.018,2.0183,2.0179,2.0181,1815999999.0
2007-09-26 15:04:00,2.018,2.0181,2.0178,2.0179,1815999999.0
2007-09-26 15:05:00,2.018,2.018,2.0178,2.0179,1815999999.0
2007-09-26 15:06:00,2.018,2.0182,2.018,2.018,1815999999.0
2007-09-26 15:07:00,2.018,2.0183,2.01785,2.01785,436200000.0
2007-09-26 15:08:00,2.01785,2.0179,2.0176,2.01765,728800002.0
2007-09-26 15:09:00,2.01765,2.0178,2.0176,2.0177,472799999.0
2007-09-26 15:10:00,2.0177,2.0179,2.0176,2.01785,1018200010.0
2007-09-26 15:11:00,2.01785,2.01795,2.01775,2.01785,1105599999.0
2007-09-26 15:12:00,2.01785,2.01785,2.01765,2.0177,1189699992.0
2007-09-26 15:13:00,2.0178,2.0178,2.01745,2.0178,1493899998.0
2007-09-26 15:14:00,2.0178,2.0182,2.0178,2.01815,757100001.0
2007-09-26 15:15:00,2.01815,2.01855,2.01815,2.0183,1164900005.0
2007-09-26 15:16:00,2.0183,2.0186,2.0183,2.0185,1407399998.0
2007-09-26 15:17:00,2.0185,2.0188,2.01845,2.0187,1314700005.0
2007-09-26 15:18:00,2.0187,2.0189,2.01835,2.0185,1653300002.0
2007-09-26 15:19:00,2.0183,2.0184,2.0179,2.018,1470875005.0
2007-09-26 15:20:00,2.01795,2.0181,2.01775,2.01775,1470875005.0
2007-09-26 15:21:00,2.0177,2.01785,2.01745,2.0175,2059199992.0
2007-09-26 15:22:00,2.0175,2.0177,2.0171,2.0176,1367300002.0
2007-09-26 15:23:00,2.01765,2.0177,2.01735,2.01745,1012099995.0
2007-09-26 15:24:00,2.0174,2.01745,2.01725,2.01745,1262900001.0
2007-09-26 15:25:00,2.01745,2.01775,2.01745,2.0177,552000000.0
2007-09-26 15:26:00,2.0177,2.018,2.01765,2.01785,347700000.0
2007-09-26 15:27:00,2.01785,2.01785,2.0177,2.01775,358600000.0
2007-09-26 15:28:00,2.0178,2.0178,2.0175,2.0176,1299700007.0
2007-09-26 15:29:00,2.0176,2.01765,2.0172,2.01725,896000001.0
2007-09-26 15:30:00,2.01725,2.0174,2.01705,2.01705,370600001.0
2007-09-26 15:31:00,2.0171,2.0172,2.01695,2.0171,437699997.0
2007-09-26 15:32:00,2.01715,2.0175,2.0171,2.01745,282300001.0
2007-09-26 15:33:00,2.0175,2.0178,2.01745,2.01755,1104199998.0
2007-09-26 15:34:00,2.01755,2.0176,2.0174,2.0175,1108500019.0
2007-09-26 15:35:00,2.0175,2.01755,2.0174,2.0174,712599998.0
2007-09-26 15:36:00,2.0174,2.0175,2.01725,2.0175,1803600002.0
2007-09-26 15:37:00,2.0175,2.0175,2.0173,2.0175,175900000.0
2007-09-26 15:38:00,2.0175,2.0175,2.0174,2.0175,230700000.0
2007-09-26 15:39:00,2.0175,2.01765,2.01745,2.0175,501200002.0
2007-09-26 15:40:00,2.01745,2.0176,2.01745,2.0175,1555300001.0
2007-09-26 15:41:00,2.01745,2.0176,2.0174,2.0175,655099997.0
2007-09-26 15:42:00,2.0175,2.0175,2.0171,2.0171,1405299993.0
2007-09-26 15:43:00,2.01705,2.0171,2.01695,2.0171,1410399991.0
2007-09-26 15:44:00,2.0171,2.0172,2.017,2.0171,1100299999.0
2007-09-26 15:45:00,2.0171,2.0173,2.01705,2.0172,1714399997.0
2007-09-26 15:46:00,2.0172,2.0173,2.01685,2.01705,1190800003.0
2007-09-26 15:47:00,2.01705,2.01705,2.0164,2.01645,1941100011.0
2007-09-26 15:48:00,2.01645,2.01665,2.01645,2.01655,817600001.0
2007-09-26 15:49:00,2.01655,2.01685,2.0164,2.01675,1970800019.0
2007-09-26 15:50:00,2.0168,2.0168,2.01655,2.01665,1022249996.0
2007-09-26 15:51:00,2.01665,2.01665,2.0164,2.0164,1248400001.0
2007-09-26 15:52:00,2.0164,2.0165,2.01635,2.01635,837199996.0
2007-09-26 15:53:00,2.01635,2.0165,2.0163,2.0165,384500003.0
2007-09-26 15:54:00,2.0165,2.01655,2.0164,2.0164,945700017.0
2007-09-26 15:55:00,2.0164,2.0166,2.0163,2.01655,632400001.0
2007-09-26 15:56:00,2.0166,2.0166,2.01635,2.0164,769700001.0
2007-09-26 15:57:00,2.0164,2.0166,2.01635,2.0166,225100000.0
2007-09-26 15:58:00,2.0166,2.0167,2.0165,2.0166,408499999.0
2007-09-26 15:59:00,2.0166,2.01685,2.0165,2.0168,297950000.0
2007-09-26 16:00:00,2.0167,2.0168,2.01635,2.0165,1427100001.0
2007-09-26 16:01:00,2.01655,2.01655,2.01625,2.01625,885999998.0
2007-09-26 16:02:00,2.0163,2.0163,2.016,2.01615,629700000.0
2007-09-26 16:03:00,2.01615,2.0162,2.01595,2.016,1063849999.0
2007-09-26 16:04:00,2.016,2.0161,2.01595,2.0161,493800001.0
2007-09-26 16:05:00,2.0161,2.0162,2.01585,2.0159,455300000.0
2007-09-26 16:06:00,2.0158,2.0159,2.0156,2.0158,1115999996.0
2007-09-26 16:07:00,2.0158,2.016,2.01545,2.0157,925700002.0
2007-09-26 16:08:00,2.0157,2.0158,2.01525,2.0153,810400000.0
2007-09-26 16:09:00,2.0153,2.0155,2.0153,2.0154,492399998.0
2007-09-26 16:10:00,2.0154,2.0159,2.01525,2.01575,1678424993.0
2007-09-26 16:11:00,2.0158,2.0159,2.0156,2.01575,1427999993.0
2007-09-26 16:12:00,2.0157,2.01575,2.0156,2.0156,559700000.0
2007-09-26 16:13:00,2.0156,2.01565,2.0153,2.0154,1717800002.0
2007-09-26 16:14:00,2.01545,2.01545,2.0153,2.0153,413499999.0
2007-09-26 16:15:00,2.0153,2.01535,2.01515,2.01535,1522750007.0
2007-09-26 16:16:00,2.0153,2.0155,2.01525,2.01545,817800004.0
2007-09-26 16:17:00,2.0154,2.0157,2.0154,2.0157,1711100014.0
2007-09-26 16:18:00,2.0157,2.0159,2.0156,2.0156,396450002.0
2007-09-26 16:19:00,2.01565,2.01585,2.01555,2.0157,690300002.0
2007-09-26 16:20:00,2.0157,2.0159,2.01565,2.0159,496199999.0
2007-09-26 16:21:00,2.0158,2.0162,2.0158,2.0161,876300001.0
2007-09-26 16:22:00,2.0162,2.0163,2.01605,2.0163,465959998.0
2007-09-26 16:23:00,2.0163,2.0167,2.01615,2.01635,1731010001.0
2007-09-26 16:24:00,2.01635,2.0164,2.01595,2.0163,1923900024.0
2007-09-26 16:25:00,2.0163,2.0164,2.016,2.016,1845200002.0
2007-09-26 16:26:00,2.016,2.01625,2.016,2.0161,1458700011.0
2007-09-26 16:27:00,2.0161,2.0166,2.0161,2.0166,540777396.0
2007-09-26 16:28:00,2.01655,2.0169,2.01635,2.0169,850300004.0
2007-09-26 16:29:00,2.0169,2.017,2.0168,2.0168,687600006.0
2007-09-26 16:30:00,2.0168,2.0171,2.0166,2.017,1097500006.0
2007-09-26 16:31:00,2.017,2.017,2.01675,2.0168,1323499996.0
2007-09-26 16:32:00,2.0168,2.0169,2.0167,2.01685,1175800001.0
2007-09-26 16:33:00,2.01685,2.01685,2.01655,2.01655,401200000.0
2007-09-26 16:34:00,2.01655,2.01655,2.0164,2.0164,807199999.0
2007-09-26 16:35:00,2.0164,2.0164,2.0161,2.0162,955799999.0
2007-09-26 16:36:00,2.0162,2.0162,2.01555,2.0157,1449450002.0
2007-09-26 16:37:00,2.0157,2.01645,2.0157,2.01645,653600000.0
2007-09-26 16:38:00,2.0165,2.01655,2.01615,2.01615,951349999.0
2007-09-26 16:39:00,2.0162,2.01625,2.01585,2.01595,1354399994.0
2007-09-26 16:40:00,2.01595,2.01625,2.0159,2.01605,995000002.0
2007-09-26 16:41:00,2.01605,2.0163,2.0157,2.01625,2056699999.0
2007-09-26 16:42:00,2.01625,2.0163,2.01565,2.01575,840399996.0
2007-09-26 16:43:00,2.01575,2.0158,2.0156,2.0156,729600000.0
2007-09-26 16:44:00,2.0156,2.01585,2.0155,2.01585,859000001.0
2007-09-26 16:45:00,2.0158,2.0159,2.0157,2.0158,796999997.0
2007-09-26 16:46:00,2.0158,2.01615,2.0158,2.0159,969199998.0
2007-09-26 16:47:00,2.0159,2.01595,2.01585,2.01585,992499997.0
2007-09-26 16:48:00,2.01585,2.0162,2.0158,2.0162,1144449997.0
2007-09-26 16:49:00,2.0162,2.01625,2.01585,2.01585,763700003.0
2007-09-26 16:50:00,2.01585,2.01585,2.0156,2.01565,1879999994.0
2007-09-26 16:51:00,2.01565,2.0159,2.0156,2.01585,1854600004.0
2007-09-26 16:52:00,2.0159,2.01615,2.01575,2.0161,737999999.0
2007-09-26 16:53:00,2.016,2.01615,2.0159,2.016,539099999.0
2007-09-26 16:54:00,2.016,2.0162,2.01595,2.016,1151999997.0
2007-09-26 16:55:00,2.016,2.016,2.0155,2.0156,1286099994.0
2007-09-26 16:56:00,2.0156,2.016,2.0156,2.01585,851100013.0
2007-09-26 16:57:00,2.01585,2.0159,2.01575,2.0158,791000004.0
2007-09-26 16:58:00,2.01575,2.0159,2.01545,2.01545,997699997.0
2007-09-26 16:59:00,2.01545,2.0156,2.01525,2.01525,1361750012.0
2007-09-26 17:00:00,2.01525,2.0155,2.0152,2.01525,1163100003.0
2007-09-26 17:01:00,2.01525,2.0154,2.01525,2.0153,1354400011.0
2007-09-26 17:02:00,2.0153,2.0155,2.0153,2.0153,818500000.0
2007-09-26 17:03:00,2.0153,2.0153,2.0146,2.01475,1160150005.0
2007-09-26 17:04:00,2.0148,2.0148,2.01425,2.0143,767200000.0
2007-09-26 17:05:00,2.0143,2.0147,2.01425,2.01445,1266700000.0
2007-09-26 17:06:00,2.01445,2.01445,2.01395,2.01395,1468400001.0
2007-09-26 17:07:00,2.014,2.0142,2.01385,2.01405,841099999.0
2007-09-26 17:08:00,2.01405,2.01415,2.0138,2.014,904499994.0
2007-09-26 17:09:00,2.014,2.0141,2.0139,2.01395,484650001.0
2007-09-26 17:10:00,2.01395,2.01415,2.01385,2.0141,1053800002.0
2007-09-26 17:11:00,2.0141,2.0144,2.0141,2.0144,1378000000.0
2007-09-26 17:12:00,2.0144,2.015,2.0144,2.0149,1683399994.0
2007-09-26 17:13:00,2.0149,2.0149,2.01445,2.0146,2130499991.0
2007-09-26 17:14:00,2.01455,2.0148,2.01455,2.0148,1517100008.0
2007-09-26 17:15:00,2.0148,2.0154,2.01475,2.0153,1399400002.0
2007-09-26 17:16:00,2.0154,2.0155,2.01515,2.0152,1380899995.0
2007-09-26 17:17:00,2.0152,2.0152,2.01485,2.0149,1824099995.0
2007-09-26 17:18:00,2.0149,2.0152,2.0148,2.0152,1266399998.0
2007-09-26 17:19:00,2.0153,2.0157,2.0152,2.0155,1266399998.0
2007-09-26 17:20:00,2.0154,2.0155,2.0152,2.0153,1377299992.0
2007-09-26 17:21:00,2.01525,2.0154,2.0152,2.0152,1377299992.0
2007-09-26 17:22:00,2.0152,2.0153,2.015,2.0151,1033449996.0
2007-09-26 17:23:00,2.0151,2.0151,2.015,2.015,1113699996.0
2007-09-26 17:24:00,2.015,2.0151,2.0145,2.0146,1074999999.0
2007-09-26 17:25:00,2.0146,2.01485,2.0146,2.01475,1118300001.0
2007-09-26 17:26:00,2.0148,2.0149,2.0147,2.01475,1090000002.0
2007-09-26 17:27:00,2.01475,2.015,2.01465,2.015,694400002.0
2007-09-26 17:28:00,2.015,2.0154,2.01495,2.0153,1809399992.0
2007-09-26 17:29:00,2.0153,2.01535,2.01505,2.01505,964599998.0
2007-09-26 17:30:00,2.01505,2.0154,2.01505,2.0153,1946100001.0
2007-09-26 17:31:00,2.01525,2.0154,2.01525,2.0154,286100000.0
2007-09-26 17:32:00,2.0154,2.0156,2.0153,2.0156,1349499999.0
2007-09-26 17:33:00,2.0156,2.0156,2.01535,2.0156,1846299995.0
2007-09-26 17:34:00,2.0156,2.0156,2.0154,2.0155,1499999997.0
2007-09-26 17:35:00,2.0155,2.0156,2.0155,2.0156,1878500005.0
2007-09-26 17:36:00,2.0156,2.01565,2.0155,2.0155,1421399999.0
2007-09-26 17:37:00,2.0155,2.0157,2.01545,2.0155,1105300003.0
2007-09-26 17:38:00,2.0155,2.0156,2.01545,2.0155,1481900001.0
2007-09-26 17:39:00,2.0156,2.0157,2.0153,2.0155,1908000003.0
2007-09-26 17:40:00,2.01535,2.0163,2.01535,2.0163,1956300001.0
2007-09-26 17:41:00,2.0163,2.0163,2.01605,2.0161,1966499996.0
2007-09-26 17:42:00,2.0161,2.01615,2.016,2.01615,2029599991.0
2007-09-26 17:43:00,2.01615,2.0163,2.01615,2.0163,516299998.0
2007-09-26 17:44:00,2.0163,2.0163,2.0161,2.0161,805500004.0
2007-09-26 17:45:00,2.0161,2.0161,2.01575,2.0158,1977599988.0
2007-09-26 17:46:00,2.0159,2.0161,2.0158,2.016,2086100004.0
2007-09-26 17:47:00,2.016,2.0161,2.0159,2.0159,1746700011.0
2007-09-26 17:48:00,2.0159,2.0159,2.01565,2.0157,1368650005.0
2007-09-26 17:49:00,2.01575,2.01585,2.0157,2.0158,644600001.0
2007-09-26 17:50:00,2.0158,2.01585,2.0158,2.0158,310000000.0
2007-09-26 17:51:00,2.0158,2.0159,2.01575,2.01585,1148599996.0
2007-09-26 17:52:00,2.0159,2.01595,2.01585,2.0159,504900003.0
2007-09-26 17:53:00,2.0159,2.0159,2.0157,2.0157,866699996.0
2007-09-26 17:54:00,2.0157,2.0157,2.0156,2.0156,842199996.0
2007-09-26 17:55:00,2.0156,2.0156,2.0154,2.0156,1407899998.0
2007-09-26 17:56:00,2.0156,2.0157,2.01555,2.0156,790800006.0
2007-09-26 17:57:00,2.0156,2.01585,2.0155,2.01585,1616499997.0
2007-09-26 17:58:00,2.01585,2.0161,2.0158,2.0159,1671900006.0
2007-09-26 17:59:00,2.0159,2.0159,2.01575,2.0158,1387499989.0
2007-09-26 18:00:00,2.0158,2.0158,2.0155,2.01555,570100001.0
2007-09-26 18:01:00,2.0156,2.0157,2.0153,2.0154,1817200000.0
2007-09-26 18:02:00,2.0154,2.0157,2.0154,2.0157,1149300000.0
2007-09-26 18:03:00,2.0157,2.0157,2.0155,2.0156,388100000.0
2007-09-26 18:04:00,2.01555,2.01555,2.01525,2.01525,857500001.0
2007-09-26 18:05:00,2.0153,2.0155,2.0152,2.0154,1097500000.0
2007-09-26 18:06:00,2.0154,2.0155,2.01535,2.0154,788599998.0
2007-09-26 18:07:00,2.0154,2.0155,2.0153,2.0154,1300900004.0
2007-09-26 18:08:00,2.0154,2.0155,2.0152,2.0153,1400700009.0
2007-09-26 18:09:00,2.0153,2.0155,2.0152,2.0155,727200001.0
2007-09-26 18:10:00,2.0155,2.0156,2.0155,2.01555,401799996.0
2007-09-26 18:11:00,2.0155,2.0156,2.01545,2.0156,726500001.0
2007-09-26 18:12:00,2.0156,2.0157,2.01555,2.01555,1017100000.0
2007-09-26 18:13:00,2.01555,2.0157,2.01545,2.0155,482200000.0
2007-09-26 18:14:00,2.01555,2.01555,2.01545,2.01545,362200002.0
2007-09-26 18:15:00,2.0155,2.01555,2.0153,2.0153,421000002.0
2007-09-26 18:16:00,2.0154,2.01555,2.0153,2.01555,1050100001.0
2007-09-26 18:17:00,2.01555,2.0156,2.01525,2.0154,586800002.0
2007-09-26 18:18:00,2.0154,2.0158,2.0153,2.0157,512799995.0
2007-09-26 18:19:00,2.0156,2.0157,2.01555,2.01565,746000005.0
2007-09-26 18:20:00,2.0157,2.0158,2.01555,2.0158,436900000.0
2007-09-26 18:21:00,2.0158,2.0159,2.0157,2.0157,875600007.0
2007-09-26 18:22:00,2.0157,2.0158,2.01565,2.0158,558000001.0
2007-09-26 18:23:00,2.0158,2.0159,2.0156,2.01565,1091200005.0
2007-09-26 18:24:00,2.0156,2.0158,2.0156,2.0158,1156099993.0
2007-09-26 18:25:00,2.0157,2.0158,2.01565,2.0157,1149500003.0
2007-09-26 18:26:00,2.0157,2.01575,2.01565,2.01575,322799999.0
2007-09-26 18:27:00,2.0157,2.01575,2.01565,2.01565,383999995.0
2007-09-26 18:28:00,2.01565,2.0157,2.01565,2.0157,444400002.0
2007-09-26 18:29:00,2.0157,2.01585,2.0157,2.0158,343999996.0
2007-09-26 18:30:00,2.0158,2.01585,2.01565,2.01565,697400003.0
2007-09-26 18:31:00,2.0157,2.0159,2.01565,2.0158,1403200019.0
2007-09-26 18:32:00,2.0158,2.0158,2.01555,2.01555,769200004.0
2007-09-26 18:33:00,2.0156,2.0157,2.01555,2.0157,641299997.0
2007-09-26 18:34:00,2.0157,2.0158,2.0157,2.0158,548200001.0
2007-09-26 18:35:00,2.01575,2.01575,2.01565,2.0157,479100002.0
2007-09-26 18:36:00,2.01565,2.01575,2.01565,2.0157,270300003.0
2007-09-26 18:37:00,2.0157,2.0158,2.01565,2.01565,1016300006.0
2007-09-26 18:38:00,2.0157,2.0157,2.01555,2.0156,632199999.0
2007-09-26 18:39:00,2.0156,2.0156,2.01555,2.0156,147999999.0
2007-09-26 18:40:00,2.0156,2.01565,2.0156,2.01565,418800000.0
2007-09-26 18:41:00,2.0156,2.01565,2.0155,2.0155,487299998.0
2007-09-26 18:42:00,2.0155,2.01555,2.0153,2.0153,1135700009.0
2007-09-26 18:43:00,2.0153,2.0153,2.01515,2.01525,1083950012.0
2007-09-26 18:44:00,2.0152,2.0153,2.0152,2.0153,912200010.0
2007-09-26 18:45:00,2.01525,2.0154,2.01525,2.0154,151400001.0
2007-09-26 18:46:00,2.0154,2.0154,2.0153,2.0153,650400006.0
2007-09-26 18:47:00,2.0153,2.0153,2.0152,2.01525,113199999.0
2007-09-26 18:48:00,2.01525,2.0154,2.0152,2.0154,402499999.0
2007-09-26 18:49:00,2.0153,2.0153,2.0152,2.0152,719600011.0
2007-09-26 18:50:00,2.0152,2.0153,2.01515,2.01515,432600006.0
2007-09-26 18:51:00,2.01515,2.0153,2.01515,2.01525,1067300008.0
2007-09-26 18:52:00,2.01515,2.0152,2.01495,2.01495,300599999.0
2007-09-26 18:53:00,2.01495,2.01505,2.01495,2.01495,284600004.0
2007-09-26 18:54:00,2.01495,2.0151,2.01495,2.0151,423700007.0
2007-09-26 18:55:00,2.01515,2.0152,2.01505,2.0151,978700015.0
2007-09-26 18:56:00,2.01515,2.01525,2.015,2.0152,1456799994.0
2007-09-26 18:57:00,2.0152,2.01525,2.0151,2.0152,370300006.0
2007-09-26 18:58:00,2.0152,2.01525,2.0152,2.01525,182800001.0
2007-09-26 18:59:00,2.01525,2.01525,2.015,2.015,1107900004.0
2007-09-26 19:00:00,2.015,2.0151,2.0149,2.0149,782500000.0
2007-09-26 19:01:00,2.015,2.0151,2.0148,2.0149,635500000.0
2007-09-26 19:02:00,2.0149,2.0149,2.01475,2.01485,1030600006.0
2007-09-26 19:03:00,2.01485,2.0149,2.0148,2.01485,329800006.0
2007-09-26 19:04:00,2.0147,2.0148,2.01465,2.0147,854099998.0
2007-09-26 19:05:00,2.0148,2.0149,2.0147,2.01475,563800000.0
2007-09-26 19:06:00,2.0148,2.015,2.01465,2.015,1616400003.0
2007-09-26 19:07:00,2.015,2.01505,2.0148,2.0148,1198299998.0
2007-09-26 19:08:00,2.0148,2.01495,2.0148,2.0149,743100000.0
2007-09-26 19:09:00,2.0149,2.0149,2.0146,2.0146,1394000001.0
2007-09-26 19:10:00,2.0146,2.0147,2.0146,2.0147,759800001.0
2007-09-26 19:11:00,2.0147,2.0147,2.01465,2.0147,213200002.0
2007-09-26 19:12:00,2.01465,2.0149,2.01465,2.0149,517200002.0
2007-09-26 19:13:00,2.0149,2.015,2.0147,2.0147,1553800011.0
2007-09-26 19:14:00,2.0148,2.0148,2.0148,2.0148,57600000.0
2007-09-26 19:15:00,2.0148,2.0149,2.0147,2.0149,983299998.0
2007-09-26 19:16:00,2.0149,2.0151,2.0149,2.01505,238400001.0
2007-09-26 19:17:00,2.01505,2.0151,2.01495,2.01495,622499998.0
2007-09-26 19:18:00,2.015,2.0151,2.015,2.0151,644399994.0
2007-09-26 19:19:00,2.0151,2.0151,2.0149,2.01495,842299996.0
2007-09-26 19:20:00,2.01495,2.0151,2.0149,2.0149,444300000.0
2007-09-26 19:21:00,2.0149,2.0151,2.0148,2.0148,1261500001.0
2007-09-26 19:22:00,2.0148,2.0148,2.01455,2.0146,1126099998.0
2007-09-26 19:23:00,2.0146,2.0148,2.0146,2.0148,987199997.0
2007-09-26 19:24:00,2.0148,2.0148,2.0144,2.0144,1200700000.0
2007-09-26 19:25:00,2.0144,2.0144,2.0143,2.0144,621600003.0
2007-09-26 19:26:00,2.01435,2.0144,2.01425,2.0143,768399999.0
2007-09-26 19:27:00,2.0143,2.0145,2.0143,2.01435,1188450004.0
2007-09-26 19:28:00,2.01435,2.01455,2.01435,2.0145,1362800002.0
2007-09-26 19:29:00,2.01445,2.0145,2.01435,2.0145,718800010.0
2007-09-26 19:30:00,2.0145,2.01455,2.0145,2.0145,285200000.0
2007-09-26 19:31:00,2.0145,2.0146,2.01445,2.01445,462800001.0
2007-09-26 19:32:00,2.01445,2.0146,2.01445,2.0146,269499999.0
2007-09-26 19:33:00,2.0145,2.0146,2.0145,2.0145,902799993.0
2007-09-26 19:34:00,2.0145,2.0148,2.0145,2.01465,1139300001.0
2007-09-26 19:35:00,2.0148,2.0149,2.01465,2.0149,385400000.0
2007-09-26 19:36:00,2.0149,2.01495,2.0148,2.0148,368100002.0
2007-09-26 19:37:00,2.0148,2.0148,2.0146,2.0146,625499997.0
2007-09-26 19:38:00,2.0146,2.0147,2.01455,2.0147,1030800005.0
2007-09-26 19:39:00,2.0147,2.0148,2.0144,2.0145,1806400003.0
2007-09-26 19:40:00,2.0144,2.0146,2.0143,2.0146,666399997.0
2007-09-26 19:41:00,2.0147,2.0148,2.0146,2.0146,666399997.0
2007-09-26 19:42:00,2.0146,2.0146,2.01455,2.0146,747300003.0
2007-09-26 19:43:00,2.0146,2.0147,2.01455,2.01465,806300000.0
2007-09-26 19:44:00,2.0147,2.015,2.01455,2.015,1146900000.0
2007-09-26 19:45:00,2.015,2.0152,2.01425,2.01425,1756599996.0
2007-09-26 19:46:00,2.0143,2.0143,2.01405,2.0142,1697200697.0
2007-09-26 19:47:00,2.0142,2.0145,2.0142,2.0145,1373400009.0
2007-09-26 19:48:00,2.0144,2.0146,2.0144,2.0145,1126800008.0
2007-09-26 19:49:00,2.0145,2.0146,2.01445,2.0146,878600000.0
2007-09-26 19:50:00,2.01455,2.0146,2.0144,2.0144,182700001.0
2007-09-26 19:51:00,2.01435,2.0144,2.0143,2.0143,561799999.0
2007-09-26 19:52:00,2.0143,2.0143,2.01405,2.01415,261700000.0
2007-09-26 19:53:00,2.01415,2.0143,2.01405,2.0141,296900001.0
2007-09-26 19:54:00,2.0141,2.0142,2.01395,2.01395,1060900000.0
2007-09-26 19:55:00,2.0139,2.0142,2.0137,2.0142,1324100000.0
2007-09-26 19:56:00,2.0142,2.0144,2.0142,2.0144,413400000.0
2007-09-26 19:57:00,2.0144,2.0144,2.01425,2.0144,153600000.0
2007-09-26 19:58:00,2.0144,2.0145,2.01415,2.0142,276650000.0
2007-09-26 19:59:00,2.01425,2.0144,2.01415,2.01425,167300001.0
2007-09-26 20:00:00,2.0142,2.0144,2.0142,2.0144,412899999.0
2007-09-26 20:01:00,2.0144,2.0144,2.0143,2.0143,542100005.0
2007-09-26 20:02:00,2.0143,2.0143,2.01425,2.01425,207900000.0
2007-09-26 20:03:00,2.0143,2.0144,2.01425,2.0143,420199998.0
2007-09-26 20:04:00,2.0143,2.0144,2.0143,2.0143,238500000.0
2007-09-26 20:05:00,2.0143,2.0144,2.0143,2.0143,173199999.0
2007-09-26 20:06:00,2.0143,2.01435,2.01425,2.01435,169299999.0
2007-09-26 20:07:00,2.01435,2.0144,2.0142,2.01425,379500004.0
2007-09-26 20:08:00,2.0142,2.01425,2.0141,2.0141,176799997.0
2007-09-26 20:09:00,2.0141,2.0143,2.0141,2.01425,334000000.0
2007-09-26 20:10:00,2.01425,2.01435,2.0142,2.0143,104100000.0
2007-09-26 20:11:00,2.0143,2.0143,2.0143,2.0143,155600000.0
2007-09-26 20:12:00,2.0143,2.01445,2.01425,2.0143,216799998.0
2007-09-26 20:13:00,2.0143,2.0145,2.0143,2.0144,771400001.0
2007-09-26 20:14:00,2.0144,2.0145,2.01435,2.0145,827400001.0
2007-09-26 20:15:00,2.01455,2.0149,2.0145,2.0147,1343200002.0
2007-09-26 20:16:00,2.0147,2.015,2.0147,2.0149,607800000.0
2007-09-26 20:17:00,2.0149,2.015,2.01475,2.015,680999998.0
2007-09-26 20:18:00,2.015,2.01505,2.0147,2.0148,1905199993.0
2007-09-26 20:19:00,2.0148,2.015,2.01475,2.015,956599992.0
2007-09-26 20:20:00,2.015,2.0151,2.0149,2.015,876299998.0
2007-09-26 20:21:00,2.015,2.0151,2.015,2.015,60400000.0
2007-09-26 20:22:00,2.015,2.0151,2.0149,2.0149,363500005.0
2007-09-26 20:23:00,2.0149,2.015,2.01485,2.01485,848800005.0
2007-09-26 20:24:00,2.0149,2.0151,2.01485,2.01495,629200005.0
2007-09-26 20:25:00,2.01485,2.015,2.01485,2.0149,738399999.0
2007-09-26 20:26:00,2.0149,2.015,2.01475,2.0148,715699999.0
2007-09-26 20:27:00,2.0148,2.0148,2.0147,2.01475,919200016.0
2007-09-26 20:28:00,2.0147,2.0147,2.01455,2.0146,464500005.0
2007-09-26 20:29:00,2.0146,2.0148,2.0146,2.01465,571600003.0
2007-09-26 20:30:00,2.0146,2.0147,2.0146,2.0147,369500004.0
2007-09-26 20:31:00,2.01465,2.0147,2.0146,2.0147,364400008.0
2007-09-26 20:32:00,2.0147,2.0147,2.0147,2.0147,38000000.0
2007-09-26 20:33:00,2.0147,2.0147,2.0146,2.0146,140300000.0
2007-09-26 20:34:00,2.01465,2.0147,2.0146,2.01465,121500004.0
2007-09-26 20:35:00,2.01465,2.0149,2.0146,2.0148,591399999.0
2007-09-26 20:36:00,2.0148,2.015,2.01475,2.0149,309999998.0
2007-09-26 20:37:00,2.0149,2.015,2.01485,2.0149,308899997.0
2007-09-26 20:38:00,2.0149,2.01505,2.0148,2.015,1161799998.0
2007-09-26 20:39:00,2.015,2.015,2.0149,2.01495,685199988.0
2007-09-26 20:40:00,2.0149,2.01505,2.01485,2.015,314100000.0
2007-09-26 20:41:00,2.015,2.0151,2.015,2.0151,256400001.0
2007-09-26 20:42:00,2.0151,2.0151,2.0151,2.0151,400000.0
2007-09-26 20:43:00,2.0151,2.0152,2.01505,2.0152,348599998.0
2007-09-26 20:44:00,2.01515,2.0154,2.01505,2.01535,934000013.0
2007-09-26 20:45:00,2.01535,2.0154,2.0153,2.0153,618600001.0
2007-09-26 20:46:00,2.0153,2.0154,2.0153,2.01535,245500001.0
2007-09-26 20:47:00,2.01535,2.0154,2.01525,2.0153,709700000.0
2007-09-26 20:48:00,2.0153,2.01545,2.01525,2.0154,1748000016.0
2007-09-26 20:49:00,2.0154,2.0155,2.01525,2.0153,476800004.0
2007-09-26 20:50:00,2.0153,2.0153,2.0153,2.0153,333899994.0
2007-09-26 20:51:00,2.0153,2.0154,2.0152,2.01525,856400002.0
2007-09-26 20:52:00,2.0153,2.0153,2.0152,2.0152,147000001.0
2007-09-26 20:53:00,2.0152,2.0153,2.0152,2.0153,218550003.0
2007-09-26 20:54:00,2.0152,2.0152,2.01515,2.0152,57500000.0
2007-09-26 20:55:00,2.0152,2.0152,2.0152,2.0152,4200000.0
2007-09-26 20:56:00,2.0152,2.0153,2.01515,2.0153,719999999.0
2007-09-26 20:57:00,2.0154,2.0154,2.01515,2.0152,318600001.0
2007-09-26 20:58:00,2.0152,2.0153,2.01515,2.01515,223499998.0
2007-09-26 20:59:00,2.0152,2.0156,2.01515,2.0154,678100000.0
2007-09-26 21:00:00,2.0155,2.0155,2.0153,2.0153,1336099995.0
2007-09-26 21:01:00,2.0153,2.0153,2.0153,2.0153,489300003.0
2007-09-26 21:02:00,2.0153,2.0153,2.0153,2.0153,59400000.0
2007-09-26 21:03:00,2.0153,2.0153,2.0152,2.0152,324300002.0
2007-09-26 21:04:00,2.01515,2.0152,2.01505,2.0152,334299999.0
2007-09-26 21:05:00,2.0152,2.01525,2.0151,2.0152,611699998.0
2007-09-26 21:06:00,2.0152,2.0153,2.01485,2.015,1505999993.0
2007-09-26 21:07:00,2.01505,2.0151,2.01505,2.01505,22800000.0
2007-09-26 21:08:00,2.0151,2.0151,2.015,2.01505,147000001.0
2007-09-26 21:09:00,2.01505,2.0151,2.015,2.015,161100001.0
2007-09-26 21:10:00,2.015,2.01505,2.01495,2.015,372700000.0
2007-09-26 21:11:00,2.0151,2.0151,2.015,2.015,699700000.0
2007-09-26 21:12:00,2.015,2.015,2.01485,2.0149,374200000.0
2007-09-26 21:13:00,2.0149,2.015,2.0148,2.01485,1160200000.0
2007-09-26 21:14:00,2.015,2.015,2.01485,2.0149,1282949993.0
2007-09-26 21:15:00,2.0149,2.0149,2.0148,2.0148,960700003.0
2007-09-26 21:16:00,2.0148,2.0149,2.01475,2.0149,933999999.0
2007-09-26 21:17:00,2.0149,2.015,2.0149,2.015,97700000.0
2007-09-26 21:18:00,2.015,2.015,2.0146,2.0146,757900003.0
2007-09-26 21:19:00,2.0146,2.0146,2.01455,2.0146,153800000.0
2007-09-26 21:20:00,2.0146,2.0146,2.0144,2.0145,657900001.0
2007-09-26 21:21:00,2.0145,2.0146,2.01445,2.0146,491800002.0
2007-09-26 21:22:00,2.01455,2.0146,2.01455,2.0146,136200000.0
2007-09-26 21:23:00,2.0146,2.0146,2.01425,2.0145,982099998.0
2007-09-26 21:24:00,2.0145,2.0147,2.0145,2.0146,243599998.0
2007-09-26 21:25:00,2.0146,2.015,2.01455,2.015,623899996.0
2007-09-26 21:26:00,2.015,2.015,2.0149,2.015,190899999.0
2007-09-26 21:27:00,2.015,2.01515,2.0149,2.01505,421299996.0
2007-09-26 21:28:00,2.0151,2.0152,2.01505,2.01515,260400001.0
2007-09-26 21:29:00,2.0151,2.01515,2.0151,2.01515,188699997.0
2007-09-26 21:30:00,2.0151,2.01515,2.0151,2.0151,145200000.0
2007-09-26 21:31:00,2.0151,2.0153,2.01505,2.01525,567899993.0
2007-09-26 21:32:00,2.01525,2.0156,2.0152,2.01545,683399996.0
2007-09-26 21:33:00,2.01545,2.01545,2.01535,2.0154,372999997.0
2007-09-26 21:34:00,2.0154,2.0155,2.01535,2.0154,347700001.0
2007-09-26 21:35:00,2.0154,2.01545,2.0154,2.0154,591699997.0
2007-09-26 21:36:00,2.0154,2.01545,2.01525,2.01525,416300000.0
2007-09-26 21:37:00,2.01525,2.0153,2.01525,2.0153,95600000.0
2007-09-26 21:38:00,2.0153,2.0154,2.0153,2.0154,306100002.0
2007-09-26 21:39:00,2.0154,2.01545,2.0153,2.0154,623899999.0
2007-09-26 21:40:00,2.0154,2.0154,2.01535,2.0154,93600000.0
2007-09-26 21:41:00,2.0154,2.01545,2.01535,2.0154,398900002.0
2007-09-26 21:42:00,2.01535,2.0155,2.0153,2.0153,138399998.0
2007-09-26 21:43:00,2.0153,2.0154,2.01525,2.01535,259300000.0
2007-09-26 21:44:00,2.0154,2.0155,2.0154,2.01545,405300003.0
2007-09-26 21:45:00,2.0154,2.01555,2.0153,2.0153,826500006.0
2007-09-26 21:46:00,2.0153,2.0154,2.0153,2.01535,366599995.0
2007-09-26 21:47:00,2.0154,2.0154,2.01525,2.0153,100600002.0
2007-09-26 21:48:00,2.0153,2.0153,2.0151,2.0153,459699997.0
2007-09-26 21:49:00,2.0152,2.0153,2.01515,2.0152,320000001.0
2007-09-26 21:50:00,2.0153,2.0155,2.0152,2.0153,457699998.0
2007-09-26 21:51:00,2.0153,2.0154,2.0153,2.01535,790599997.0
2007-09-26 21:52:00,2.0153,2.0155,2.0153,2.0155,202699999.0
2007-09-26 21:53:00,2.01545,2.0155,2.01545,2.0155,10600000.0
2007-09-26 21:54:00,2.0155,2.0156,2.0155,2.0155,399800002.0
2007-09-26 21:55:00,2.0155,2.01565,2.0155,2.0156,120300000.0
2007-09-26 21:56:00,2.0156,2.0156,2.0155,2.0156,233300000.0
2007-09-26 21:57:00,2.0156,2.0156,2.0156,2.0156,348900000.0
2007-09-26 21:58:00,2.0156,2.01565,2.0156,2.0156,879800003.0
2007-09-26 21:59:00,2.0156,2.01575,2.01555,2.0157,473699994.0
2007-09-26 22:00:00,2.0157,2.01575,2.01565,2.01575,67500000.0
2007-09-26 22:01:00,2.01575,2.0158,2.0154,2.0155,1625099995.0
2007-09-26 22:02:00,2.01545,2.0157,2.01545,2.0155,425500003.0
2007-09-26 22:03:00,2.01555,2.0156,2.0155,2.0156,102800001.0
2007-09-26 22:04:00,2.0156,2.0156,2.01545,2.01545,406899995.0
2007-09-26 22:05:00,2.01545,2.0155,2.01545,2.0155,366799999.0
2007-09-26 22:06:00,2.0155,2.0157,2.0155,2.0156,697699999.0
2007-09-26 22:07:00,2.0156,2.01575,2.01555,2.0156,906500004.0
2007-09-26 22:08:00,2.0156,2.0158,2.01555,2.0156,947099999.0
2007-09-26 22:09:00,2.01565,2.01575,2.0156,2.0157,531099999.0
2007-09-26 22:10:00,2.01575,2.01575,2.0157,2.01575,40599998.0
2007-09-26 22:11:00,2.0157,2.0158,2.01565,2.01565,131799996.0
2007-09-26 22:12:00,2.01565,2.01575,2.01565,2.01575,174899997.0
2007-09-26 22:13:00,2.01539,2.01552,2.01535,2.01537,4000000.0
2007-09-26 22:14:00,2.0157,2.01575,2.0157,2.01575,118500001.0
2007-09-26 22:15:00,2.01575,2.01575,2.0156,2.0156,41200000.0
2007-09-26 22:16:00,2.0156,2.01565,2.01545,2.0156,457199994.0
2007-09-26 22:17:00,2.01555,2.01555,2.0155,2.0155,189400000.0
2007-09-26 22:18:00,2.0155,2.0157,2.0155,2.0156,358299997.0
2007-09-26 22:19:00,2.0156,2.0156,2.01545,2.01555,293799999.0
2007-09-26 22:20:00,2.01555,2.01555,2.01545,2.0155,84200000.0
2007-09-26 22:21:00,2.01545,2.01545,2.0154,2.01545,154199999.0
2007-09-26 22:22:00,2.01531,2.01542,2.0152,2.01521,830799999.0
2007-09-26 22:23:00,2.0155,2.01555,2.0155,2.0155,218900002.0
2007-09-26 22:24:00,2.0155,2.01555,2.0155,2.0155,36400000.0
2007-09-26 22:25:00,2.0155,2.01575,2.0155,2.0156,943200003.0
2007-09-26 22:26:00,2.0156,2.01565,2.0155,2.01565,596700001.0
2007-09-26 22:27:00,2.0156,2.01565,2.0156,2.0156,83400000.0
2007-09-26 22:28:00,2.0156,2.0157,2.0156,2.0157,161200000.0
2007-09-26 22:29:00,2.0157,2.0157,2.0156,2.0156,65200000.0
2007-09-26 22:30:00,2.0157,2.0157,2.0157,2.0157,130100000.0
2007-09-26 22:31:00,2.0157,2.0158,2.0157,2.01575,275399995.0
2007-09-26 22:32:00,2.0158,2.0159,2.01565,2.01565,299999997.0
2007-09-26 22:33:00,2.01565,2.0157,2.01545,2.0156,947999993.0
2007-09-26 22:34:00,2.0156,2.0157,2.0156,2.0156,210199998.0
2007-09-26 22:35:00,2.01565,2.0159,2.0156,2.0156,250099999.0
2007-09-26 22:36:00,2.0156,2.0157,2.01555,2.0156,795420000.0
2007-09-26 22:37:00,2.0156,2.01565,2.01555,2.0156,335400000.0
2007-09-26 22:38:00,2.0156,2.0157,2.0156,2.0157,342700000.0
2007-09-26 22:39:00,2.01565,2.01575,2.01565,2.01575,207499999.0
2007-09-26 22:40:00,2.01575,2.01575,2.01575,2.01575,600000.0
2007-09-26 22:41:00,2.01575,2.01585,2.0157,2.01575,207000000.0
2007-09-26 22:42:00,2.01575,2.01575,2.0157,2.01575,44400000.0
2007-09-26 22:43:00,2.0157,2.0158,2.01565,2.01575,192299999.0
2007-09-26 22:44:00,2.0157,2.0158,2.0157,2.01575,541600000.0
2007-09-26 22:45:00,2.0158,2.01605,2.01575,2.01605,106799999.0
2007-09-26 22:46:00,2.0161,2.0161,2.01595,2.01605,234600000.0
2007-09-26 22:47:00,2.01605,2.01605,2.01605,2.01605,12000000.0
2007-09-26 22:48:00,2.01605,2.0162,2.016,2.0162,579999999.0
2007-09-26 22:49:00,2.0161,2.01625,2.01585,2.01585,317399999.0
2007-09-26 22:50:00,2.01585,2.01585,2.0158,2.0158,149000000.0
2007-09-26 22:51:00,2.0158,2.0159,2.0158,2.01585,77800000.0
2007-09-26 22:52:00,2.0159,2.01605,2.01585,2.01585,146399999.0
2007-09-26 22:53:00,2.0159,2.0159,2.01585,2.01585,18200000.0
2007-09-26 22:54:00,2.01585,2.0159,2.0158,2.0159,232400004.0
2007-09-26 22:55:00,2.0159,2.0159,2.01585,2.01585,225200005.0
2007-09-26 22:56:00,2.0159,2.0159,2.0157,2.0157,438099995.0
2007-09-26 22:57:00,2.0158,2.0159,2.0158,2.0159,4400000.0
2007-09-26 22:58:00,2.01543,2.0156,2.01543,2.0155,23100000.0
2007-09-26 22:59:00,2.0159,2.0159,2.0159,2.0159,1100000.0
2007-09-26 23:00:00,2.0157,2.0157,2.0157,2.0157,28000000.0
2007-09-26 23:01:00,2.0157,2.0157,2.0156,2.0157,122200000.0
2007-09-26 23:02:00,2.0157,2.0157,2.0157,2.0157,50400000.0
2007-09-26 23:03:00,2.0157,2.0158,2.0155,2.0155,75800000.0
2007-09-26 23:04:00,2.0155,2.0156,2.0155,2.0156,20800000.0
2007-09-26 23:05:00,2.0158,2.0158,2.0157,2.0157,28000000.0
2007-09-26 23:06:00,2.0157,2.0158,2.0157,2.0158,44699999.0
2007-09-26 23:07:00,2.0158,2.0158,2.0157,2.0157,60000000.0
2007-09-26 23:08:00,2.0157,2.0157,2.0157,2.0157,45200000.0
2007-09-26 23:09:00,2.0157,2.0157,2.0157,2.0157,8000000.0
2007-09-26 23:10:00,2.0157,2.0157,2.0156,2.0156,81400000.0
2007-09-26 23:11:00,2.0156,2.0156,2.0155,2.0156,205100002.0
2007-09-26 23:12:00,2.0156,2.01565,2.0156,2.01565,105500000.0
2007-09-26 23:13:00,2.0158,2.0158,2.01565,2.0157,116200000.0
2007-09-26 23:14:00,2.0158,2.0158,2.01575,2.0158,30000000.0
2007-09-26 23:15:00,2.01575,2.0159,2.01575,2.01585,111800000.0
2007-09-26 23:16:00,2.0158,2.0159,2.0158,2.0159,23800000.0
2007-09-26 23:17:00,2.0159,2.0159,2.0159,2.0159,16000000.0
2007-09-26 23:18:00,2.01585,2.01585,2.0157,2.0157,75200000.0
2007-09-26 23:19:00,2.01558,2.01578,2.01548,2.01568,896999999.0
2007-09-26 23:20:00,2.0157,2.0158,2.0157,2.0158,92800000.0
2007-09-26 23:21:00,2.0158,2.0159,2.0158,2.0159,24800000.0
2007-09-26 23:22:00,2.0159,2.0159,2.0159,2.0159,4800000.0
2007-09-26 23:23:00,2.0159,2.0159,2.0159,2.0159,40800000.0
2007-09-26 23:24:00,2.0159,2.0159,2.0159,2.0159,24000000.0
2007-09-26 23:25:00,2.0159,2.0159,2.01585,2.0159,10200000.0
2007-09-26 23:26:00,2.01563,2.01575,2.01556,2.01572,125999997.0
2007-09-26 23:27:00,2.0156,2.01577,2.0156,2.01572,197500002.0
2007-09-26 23:28:00,2.0159,2.0159,2.0159,2.0159,47200000.0
2007-09-26 23:29:00,2.01582,2.01585,2.0156,2.0156,95999998.0
2007-09-26 23:30:00,2.0159,2.0159,2.0159,2.0159,9600000.0
2007-09-26 23:31:00,2.0159,2.0159,2.0159,2.0159,12000000.0
2007-09-26 23:32:00,2.0159,2.0159,2.0159,2.0159,4800000.0
2007-09-26 23:33:00,2.0159,2.0159,2.0159,2.0159,7200000.0
2007-09-26 23:34:00,2.0159,2.0159,2.01575,2.01575,18000000.0
2007-09-26 23:35:00,2.01575,2.01575,2.0157,2.01575,10800000.0
2007-09-26 23:36:00,2.0158,2.01585,2.0158,2.0158,11800000.0
2007-09-26 23:37:00,2.0158,2.0158,2.01575,2.01575,16800000.0
2007-09-26 23:38:00,2.01575,2.01575,2.01565,2.01565,21000000.0
2007-09-26 23:39:00,2.0157,2.01575,2.0157,2.01575,42000000.0
2007-09-26 23:40:00,2.01552,2.01573,2.01541,2.01545,861500003.0
2007-09-26 23:41:00,2.01575,2.01575,2.01575,2.01575,3000000.0
2007-09-26 23:42:00,2.01575,2.01575,2.01575,2.01575,27000000.0
2007-09-26 23:43:00,2.01575,2.01595,2.01575,2.01595,31800000.0
2007-09-26 23:44:00,2.01595,2.01595,2.01595,2.01595,6000000.0
2007-09-26 23:45:00,2.01563,2.01587,2.01563,2.01586,55600000.0
2007-09-26 23:46:00,2.01595,2.01595,2.0157,2.0157,40200000.0
2007-09-26 23:47:00,2.01565,2.01575,2.01565,2.0157,52600000.0
2007-09-26 23:48:00,2.01565,2.01565,2.0156,2.01565,77599997.0
2007-09-26 23:49:00,2.0156,2.0157,2.0156,2.0157,113699999.0
2007-09-26 23:50:00,2.0157,2.0157,2.0157,2.0157,8000000.0
2007-09-26 23:51:00,2.01565,2.0157,2.01565,2.0157,43000000.0
2007-09-26 23:52:00,2.01565,2.0157,2.0156,2.0156,51800000.0
2007-09-26 23:53:00,2.0156,2.01575,2.01555,2.01575,188300000.0
2007-09-26 23:54:00,2.01565,2.01575,2.0156,2.0156,100399999.0
2007-09-26 23:55:00,2.0157,2.01575,2.0157,2.01575,8600000.0
2007-09-26 23:56:00,2.0157,2.01575,2.01565,2.01575,34600000.0
2007-09-26 23:57:00,2.01575,2.01575,2.01565,2.01565,34800000.0
2007-09-26 23:58:00,2.01565,2.01565,2.01565,2.01565,3000000.0
2007-09-26 23:59:00,2.01538,2.01557,2.01538,2.01539,312999998.0
2007-09-27 00:00:00,2.01565,2.01565,2.01565,2.01565,3000000.0
2007-09-27 00:01:00,2.01551,2.01552,2.01542,2.01544,174399997.0
2007-09-27 00:02:00,2.01543,2.01562,2.01532,2.01555,645999995.0
2007-09-27 00:03:00,2.01575,2.0158,2.01575,2.0158,12500000.0
2007-09-27 00:04:00,2.0158,2.0158,2.0158,2.0158,700000.0
2007-09-27 00:05:00,2.01555,2.01567,2.01545,2.01567,632999996.0
2007-09-27 00:06:00,2.0158,2.0158,2.0156,2.0156,106500000.0
2007-09-27 00:07:00,2.0156,2.01565,2.0156,2.0156,72800000.0
2007-09-27 00:08:00,2.01575,2.0158,2.01575,2.0158,9600000.0
2007-09-27 00:09:00,2.01562,2.01576,2.01547,2.01547,300799998.0
2007-09-27 00:10:00,2.0158,2.0158,2.0158,2.0158,12800000.0
2007-09-27 00:11:00,2.01565,2.01587,2.01555,2.0156,459399999.0
2007-09-27 00:12:00,2.01557,2.01565,2.01546,2.01556,442799997.0
2007-09-27 00:13:00,2.01579,2.0158,2.0156,2.0158,207299997.0
2007-09-27 00:14:00,2.01568,2.01576,2.01558,2.01561,359800000.0
2007-09-27 00:15:00,2.0158,2.0158,2.0158,2.0158,4800000.0
2007-09-27 00:16:00,2.01575,2.01575,2.01575,2.01575,9200000.0
2007-09-27 00:17:00,2.01565,2.01565,2.01557,2.01557,410399995.0
2007-09-27 00:18:00,2.01557,2.01569,2.01556,2.0156,422700000.0
2007-09-27 00:19:00,2.01557,2.01563,2.01545,2.0156,472999996.0
2007-09-27 00:20:00,2.01575,2.01585,2.01575,2.0158,63900000.0
2007-09-27 00:21:00,2.01575,2.0158,2.0156,2.01565,97200000.0
2007-09-27 00:22:00,2.01551,2.01557,2.0153,2.01539,535000000.0
2007-09-27 00:23:00,2.01563,2.01567,2.01547,2.0156,733899999.0
2007-09-27 00:24:00,2.0155,2.01564,2.0154,2.01557,299799999.0
2007-09-27 00:25:00,2.0154,2.0154,2.01535,2.01535,50400000.0
2007-09-27 00:26:00,2.01565,2.01565,2.01565,2.01565,27000000.0
2007-09-27 00:27:00,2.01565,2.01565,2.0156,2.0156,52100000.0
2007-09-27 00:28:00,2.0156,2.01565,2.0152,2.01525,189500000.0
2007-09-27 00:29:00,2.01525,2.0153,2.015,2.01525,108500000.0
2007-09-27 00:30:00,2.01525,2.01525,2.0151,2.0151,24400000.0
2007-09-27 00:31:00,2.0151,2.0151,2.015,2.015,56600000.0
2007-09-27 00:32:00,2.015,2.015,2.015,2.015,4800000.0
2007-09-27 00:33:00,2.015,2.015,2.01495,2.015,10500000.0
2007-09-27 00:34:00,2.01472,2.01487,2.01466,2.01487,117100000.0
2007-09-27 00:35:00,2.015,2.015,2.0146,2.01465,112399998.0
2007-09-27 00:36:00,2.0146,2.0146,2.0145,2.0146,194099998.0
2007-09-27 00:37:00,2.01455,2.0149,2.0144,2.01475,361799996.0
2007-09-27 00:38:00,2.0148,2.0151,2.0148,2.015,185600001.0
2007-09-27 00:39:00,2.015,2.015,2.015,2.015,124799999.0
2007-09-27 00:40:00,2.01495,2.0151,2.0147,2.0147,550200000.0
2007-09-27 00:41:00,2.0147,2.0151,2.0147,2.0149,472199999.0
2007-09-27 00:42:00,2.01495,2.015,2.01495,2.015,4800000.0
2007-09-27 00:43:00,2.015,2.0152,2.0149,2.015,587100000.0
2007-09-27 00:44:00,2.015,2.015,2.015,2.015,28800000.0
2007-09-27 00:45:00,2.015,2.015,2.01495,2.015,61400000.0
2007-09-27 00:46:00,2.015,2.015,2.0147,2.0148,242600000.0
2007-09-27 00:47:00,2.0148,2.0152,2.0148,2.0151,141599999.0
2007-09-27 00:48:00,2.0151,2.0152,2.0151,2.0151,146200000.0
2007-09-27 00:49:00,2.01515,2.0152,2.015,2.015,129200000.0
2007-09-27 00:50:00,2.01495,2.01495,2.01495,2.01495,11400000.0
2007-09-27 00:51:00,2.0149,2.01497,2.01484,2.01491,328300001.0
2007-09-27 00:52:00,2.01478,2.01494,2.01463,2.01484,983200003.0
2007-09-27 00:53:00,2.01497,2.01517,2.01472,2.01493,817900006.0
2007-09-27 00:54:00,2.01467,2.01492,2.01464,2.01492,559500002.0
2007-09-27 00:55:00,2.01489,2.01489,2.01473,2.01473,118600000.0
2007-09-27 00:56:00,2.01495,2.01525,2.01495,2.01525,38800000.0
2007-09-27 00:57:00,2.0154,2.0157,2.0154,2.0156,38100000.0
2007-09-27 00:58:00,2.0154,2.01565,2.01535,2.0154,32300000.0
2007-09-27 00:59:00,2.0154,2.0154,2.0154,2.0154,24000000.0
2007-09-27 01:00:00,2.0154,2.0154,2.01535,2.0154,54800000.0
2007-09-27 01:01:00,2.0154,2.0154,2.0154,2.0154,22400000.0
2007-09-27 01:02:00,2.0154,2.0154,2.01505,2.01505,154500000.0
2007-09-27 01:03:00,2.0151,2.0151,2.0144,2.0146,252500000.0
2007-09-27 01:04:00,2.0146,2.0146,2.0144,2.0144,81199999.0
2007-09-27 01:05:00,2.0144,2.01555,2.0144,2.01545,453499999.0
2007-09-27 01:06:00,2.0155,2.0156,2.0154,2.0154,106300000.0
2007-09-27 01:07:00,2.01545,2.01545,2.01505,2.01505,35800000.0
2007-09-27 01:08:00,2.01505,2.01505,2.01495,2.01495,4800000.0
2007-09-27 01:09:00,2.01495,2.01495,2.01495,2.01495,3600000.0
2007-09-27 01:10:00,2.01469,2.01493,2.01469,2.01484,821800007.0
2007-09-27 01:11:00,2.015,2.01505,2.015,2.01505,8600000.0
2007-09-27 01:12:00,2.01491,2.01505,2.0147,2.01483,779500000.0
2007-09-27 01:13:00,2.015,2.01507,2.01495,2.01495,271200000.0
2007-09-27 01:14:00,2.015,2.01505,2.01492,2.01505,324000000.0
2007-09-27 01:15:00,2.01505,2.01505,2.01495,2.01495,1800000.0
2007-09-27 01:16:00,2.01495,2.01495,2.01495,2.01495,600000.0
2007-09-27 01:17:00,2.01472,2.01493,2.01472,2.0148,774199997.0
2007-09-27 01:18:00,2.01486,2.01497,2.01474,2.01491,1421399992.0
2007-09-27 01:19:00,2.01499,2.01501,2.01486,2.01486,861200001.0
2007-09-27 01:20:00,2.01495,2.01505,2.01495,2.01505,7200000.0
2007-09-27 01:21:00,2.01505,2.0153,2.01505,2.0151,75400000.0
2007-09-27 01:22:00,2.0151,2.0152,2.0151,2.0152,14400000.0
2007-09-27 01:23:00,2.0151,2.0151,2.0149,2.0149,117200000.0
2007-09-27 01:24:00,2.0149,2.0149,2.0146,2.0146,49299999.0
2007-09-27 01:25:00,2.01475,2.0148,2.0145,2.01465,287400001.0
2007-09-27 01:26:00,2.01465,2.015,2.0146,2.0146,272200002.0
2007-09-27 01:27:00,2.0146,2.0147,2.0146,2.0147,418500001.0
2007-09-27 01:28:00,2.0147,2.01475,2.0147,2.01475,47800000.0
2007-09-27 01:29:00,2.01467,2.01493,2.01455,2.01471,779699996.0
2007-09-27 01:30:00,2.01475,2.01475,2.0147,2.0147,81499998.0
2007-09-27 01:31:00,2.0147,2.01485,2.01465,2.01475,239000000.0
2007-09-27 01:32:00,2.0148,2.015,2.01475,2.015,529099998.0
2007-09-27 01:33:00,2.015,2.0151,2.015,2.0151,226800000.0
2007-09-27 01:34:00,2.0151,2.0151,2.01505,2.0151,96600000.0
2007-09-27 01:35:00,2.0151,2.0152,2.0149,2.0149,104000000.0
2007-09-27 01:36:00,2.0149,2.0149,2.0149,2.0149,43200000.0
2007-09-27 01:37:00,2.01491,2.01491,2.01477,2.0148,952500002.0
2007-09-27 01:38:00,2.0153,2.0153,2.01495,2.01495,76600000.0
2007-09-27 01:39:00,2.01463,2.01484,2.01463,2.01478,379599999.0
2007-09-27 01:40:00,2.015,2.01505,2.01495,2.01495,6600000.0
2007-09-27 01:41:00,2.01495,2.01495,2.01495,2.01495,600000.0
2007-09-27 01:42:00,2.0152,2.01525,2.0152,2.01525,13200000.0
2007-09-27 01:43:00,2.0153,2.01555,2.0153,2.01535,93100002.0
2007-09-27 01:44:00,2.0154,2.016,2.0153,2.0153,530700000.0
2007-09-27 01:45:00,2.01534,2.01543,2.0151,2.01534,879900000.0
2007-09-27 01:46:00,2.01528,2.01543,2.01517,2.01532,756999999.0
2007-09-27 01:47:00,2.01535,2.01535,2.01535,2.01535,600000.0
2007-09-27 01:48:00,2.01529,2.01543,2.01521,2.01527,1072800015.0
2007-09-27 01:49:00,2.0155,2.01555,2.0155,2.01555,33400000.0
2007-09-27 01:50:00,2.01555,2.01555,2.01535,2.01535,4200000.0
2007-09-27 01:51:00,2.01518,2.01533,2.01498,2.01512,918999987.0
2007-09-27 01:52:00,2.01545,2.0155,2.01535,2.01545,57300001.0
2007-09-27 01:53:00,2.01537,2.01554,2.01518,2.01518,521500001.0
2007-09-27 01:54:00,2.01545,2.01545,2.01545,2.01545,7200000.0
2007-09-27 01:55:00,2.01545,2.01545,2.01545,2.01545,3600000.0
2007-09-27 01:56:00,2.01545,2.01545,2.01545,2.01545,600000.0
2007-09-27 01:57:00,2.01545,2.01545,2.01545,2.01545,3600000.0
2007-09-27 01:58:00,2.01545,2.01545,2.01535,2.01535,2400000.0
2007-09-27 01:59:00,2.01517,2.01529,2.01497,2.01511,199600000.0
2007-09-27 02:00:00,2.01518,2.01536,2.0151,2.0153,267199998.0
2007-09-27 02:01:00,2.01522,2.01544,2.01514,2.01521,477600002.0
2007-09-27 02:02:00,2.01545,2.01547,2.01537,2.01547,90000000.0
2007-09-27 02:03:00,2.01577,2.01577,2.01539,2.01539,122300000.0
2007-09-27 02:04:00,2.01535,2.01535,2.015,2.01505,38100000.0
2007-09-27 02:05:00,2.01482,2.01501,2.0146,2.0146,177999997.0
2007-09-27 02:06:00,2.01505,2.01505,2.01505,2.01505,2400000.0
2007-09-27 02:07:00,2.01493,2.01497,2.01474,2.01497,245600003.0
2007-09-27 02:08:00,2.01475,2.01491,2.01473,2.01473,287200002.0
2007-09-27 02:09:00,2.01505,2.01505,2.0147,2.01475,81300000.0
2007-09-27 02:10:00,2.0148,2.0148,2.01425,2.01455,445199997.0
2007-09-27 02:11:00,2.0146,2.0146,2.0141,2.0141,416300001.0
2007-09-27 02:12:00,2.0141,2.0141,2.01375,2.0138,333700000.0
2007-09-27 02:13:00,2.0138,2.01415,2.01375,2.0139,252999998.0
2007-09-27 02:14:00,2.01385,2.0141,2.0136,2.01385,176600001.0
2007-09-27 02:15:00,2.01385,2.014,2.0138,2.01385,63000000.0
2007-09-27 02:16:00,2.01385,2.01385,2.0138,2.0138,103200000.0
2007-09-27 02:17:00,2.01385,2.01385,2.01375,2.0138,57400000.0
2007-09-27 02:18:00,2.0138,2.0138,2.0137,2.0138,51800000.0
2007-09-27 02:19:00,2.0138,2.0139,2.0138,2.01385,188000000.0
2007-09-27 02:20:00,2.01385,2.01395,2.0138,2.01395,131800001.0
2007-09-27 02:21:00,2.01395,2.01425,2.01395,2.0141,143800000.0
2007-09-27 02:22:00,2.014,2.014,2.01385,2.014,156000001.0
2007-09-27 02:23:00,2.014,2.014,2.014,2.014,106400000.0
2007-09-27 02:24:00,2.014,2.014,2.014,2.014,209300000.0
2007-09-27 02:25:00,2.0139,2.014,2.01385,2.014,126200000.0
2007-09-27 02:26:00,2.014,2.014,2.0139,2.0139,63200001.0
2007-09-27 02:27:00,2.0139,2.014,2.0139,2.014,94499999.0
2007-09-27 02:28:00,2.014,2.014,2.0139,2.0139,32600000.0
2007-09-27 02:29:00,2.0139,2.0139,2.0139,2.0139,97700000.0
2007-09-27 02:30:00,2.0139,2.0139,2.0139,2.0139,194500000.0
2007-09-27 02:31:00,2.0139,2.01405,2.01385,2.01405,159199999.0
2007-09-27 02:32:00,2.01405,2.01405,2.0139,2.0139,79800000.0
2007-09-27 02:33:00,2.0139,2.0139,2.0139,2.0139,42600000.0
2007-09-27 02:34:00,2.01385,2.01415,2.01385,2.01415,66499999.0
2007-09-27 02:35:00,2.01415,2.01415,2.01405,2.01405,13800000.0
2007-09-27 02:36:00,2.01405,2.01405,2.01405,2.01405,6000000.0
2007-09-27 02:37:00,2.0141,2.01415,2.0141,2.01415,35800001.0
2007-09-27 02:38:00,2.01415,2.01415,2.01415,2.01415,3600000.0
2007-09-27 02:39:00,2.01415,2.0145,2.0141,2.01445,130800003.0
2007-09-27 02:40:00,2.01445,2.01445,2.0142,2.01445,72000000.0
2007-09-27 02:41:00,2.01445,2.01455,2.01445,2.01455,69400000.0
2007-09-27 02:42:00,2.01455,2.01455,2.01435,2.01435,61600000.0
2007-09-27 02:43:00,2.0144,2.01445,2.0144,2.01445,168200003.0
2007-09-27 02:44:00,2.01445,2.01445,2.0144,2.0144,13200000.0
2007-09-27 02:45:00,2.0145,2.01455,2.0145,2.01455,3600000.0
2007-09-27 02:46:00,2.01445,2.01445,2.01445,2.01445,600000.0
2007-09-27 02:47:00,2.014,2.01418,2.01399,2.01416,128199999.0
2007-09-27 02:48:00,2.01445,2.01445,2.01435,2.0144,20000000.0
2007-09-27 02:49:00,2.01445,2.01445,2.0143,2.0143,13700000.0
2007-09-27 02:50:00,2.0143,2.0143,2.01415,2.0142,62400000.0
2007-09-27 02:51:00,2.0142,2.01445,2.0142,2.01435,148800000.0
2007-09-27 02:52:00,2.01435,2.01465,2.01435,2.01465,52600001.0
2007-09-27 02:53:00,2.01465,2.0149,2.01455,2.0149,382499999.0
2007-09-27 02:54:00,2.01495,2.0153,2.01495,2.01505,882500015.0
2007-09-27 02:55:00,2.0151,2.0151,2.0151,2.0151,4000000.0
2007-09-27 02:56:00,2.0151,2.0151,2.0144,2.0145,348500005.0
2007-09-27 02:57:00,2.01455,2.01455,2.01445,2.0145,212900001.0
2007-09-27 02:58:00,2.0145,2.0145,2.0145,2.0145,65000000.0
2007-09-27 02:59:00,2.0145,2.0145,2.0145,2.0145,132700000.0
2007-09-27 03:00:00,2.0145,2.0145,2.0145,2.0145,78300000.0
2007-09-27 03:01:00,2.0145,2.0145,2.0145,2.0145,125899997.0
2007-09-27 03:02:00,2.0145,2.0145,2.0145,2.0145,104799997.0
2007-09-27 03:03:00,2.0145,2.0145,2.0145,2.0145,66000000.0
2007-09-27 03:04:00,2.0145,2.0145,2.0145,2.0145,66000000.0
2007-09-27 03:05:00,2.0145,2.0145,2.0145,2.0145,121000002.0
2007-09-27 03:06:00,2.0145,2.0145,2.0145,2.0145,56800000.0
2007-09-27 03:07:00,2.0145,2.01505,2.0145,2.01505,331200003.0
2007-09-27 03:08:00,2.01495,2.0152,2.01445,2.0145,494400001.0
2007-09-27 03:09:00,2.01445,2.01475,2.01445,2.0146,91799999.0
2007-09-27 03:10:00,2.0148,2.0148,2.01445,2.0147,203799999.0
2007-09-27 03:11:00,2.0146,2.0147,2.01455,2.01455,78300000.0
2007-09-27 03:12:00,2.01455,2.01455,2.0145,2.0145,38100000.0
2007-09-27 03:13:00,2.0145,2.0145,2.0145,2.0145,70100000.0
2007-09-27 03:14:00,2.0145,2.0145,2.0145,2.0145,20100000.0
2007-09-27 03:15:00,2.0145,2.0145,2.01445,2.0145,180100000.0
2007-09-27 03:16:00,2.01455,2.01455,2.01445,2.0145,36100000.0
2007-09-27 03:17:00,2.0145,2.0145,2.01405,2.0141,501600000.0
2007-09-27 03:18:00,2.0141,2.0141,2.01405,2.01405,95000001.0
2007-09-27 03:19:00,2.0141,2.0141,2.0141,2.0141,66900000.0
2007-09-27 03:20:00,2.0141,2.0141,2.0141,2.0141,28800000.0
2007-09-27 03:21:00,2.0141,2.0141,2.01395,2.01395,99600000.0
2007-09-27 03:22:00,2.01395,2.014,2.01385,2.014,56800000.0
2007-09-27 03:23:00,2.014,2.014,2.01385,2.01385,69600000.0
2007-09-27 03:24:00,2.01385,2.01385,2.0138,2.0138,96500000.0
2007-09-27 03:25:00,2.01375,2.01415,2.01375,2.01385,166100000.0
2007-09-27 03:26:00,2.01385,2.0141,2.0138,2.01405,51889260.0
2007-09-27 03:27:00,2.01405,2.01425,2.01395,2.01395,336100001.0
2007-09-27 03:28:00,2.0139,2.0141,2.0139,2.0141,348700003.0
2007-09-27 03:29:00,2.0141,2.0142,2.0141,2.0141,113200000.0
2007-09-27 03:30:00,2.01415,2.01455,2.01415,2.0142,405899996.0
2007-09-27 03:31:00,2.01425,2.0143,2.01425,2.01425,61600000.0
2007-09-27 03:32:00,2.01425,2.0143,2.01425,2.0143,28200000.0
2007-09-27 03:33:00,2.0143,2.0143,2.01425,2.01425,37400000.0
2007-09-27 03:34:00,2.01425,2.0143,2.01425,2.0143,57800000.0
2007-09-27 03:35:00,2.01425,2.01425,2.0142,2.0142,87200002.0
2007-09-27 03:36:00,2.0142,2.0144,2.0142,2.0142,284700011.0
2007-09-27 03:37:00,2.0142,2.0142,2.01415,2.0142,83800000.0
2007-09-27 03:38:00,2.0142,2.0142,2.01415,2.01415,431800006.0
2007-09-27 03:39:00,2.0142,2.0143,2.0142,2.0142,450000006.0
2007-09-27 03:40:00,2.0142,2.0142,2.0142,2.0142,240999997.0
2007-09-27 03:41:00,2.0142,2.0142,2.0142,2.0142,70800000.0
2007-09-27 03:42:00,2.01415,2.0142,2.01415,2.0142,78000000.0
2007-09-27 03:43:00,2.0142,2.0142,2.0142,2.0142,100100000.0
2007-09-27 03:44:00,2.0142,2.0142,2.01415,2.01415,247700001.0
2007-09-27 03:45:00,2.0142,2.0142,2.0142,2.0142,218399999.0
2007-09-27 03:46:00,2.0142,2.0143,2.0142,2.0143,104799998.0
2007-09-27 03:47:00,2.0143,2.0143,2.0143,2.0143,96000000.0
2007-09-27 03:48:00,2.0143,2.0143,2.0142,2.0143,370700001.0
2007-09-27 03:49:00,2.0143,2.0143,2.0143,2.0143,108000000.0
2007-09-27 03:50:00,2.0143,2.0144,2.0143,2.0143,205400000.0
2007-09-27 03:51:00,2.0143,2.0145,2.01425,2.0143,365500002.0
2007-09-27 03:52:00,2.0143,2.0146,2.0143,2.0145,163199999.0
2007-09-27 03:53:00,2.01428,2.01429,2.01411,2.01422,41000000.0
2007-09-27 03:54:00,2.0145,2.0145,2.0145,2.0145,48400000.0
2007-09-27 03:55:00,2.0145,2.01485,2.0145,2.01485,254200003.0
2007-09-27 03:56:00,2.01475,2.015,2.0146,2.0148,330600000.0
2007-09-27 03:57:00,2.0148,2.01485,2.01475,2.01485,120800000.0
2007-09-27 03:58:00,2.01485,2.01485,2.0147,2.0148,481500001.0
2007-09-27 03:59:00,2.01485,2.01485,2.0146,2.0146,42600000.0
2007-09-27 04:00:00,2.0147,2.0148,2.0147,2.01475,224100000.0
2007-09-27 04:01:00,2.01475,2.01475,2.0147,2.0147,15800000.0
2007-09-27 04:02:00,2.0147,2.0147,2.0147,2.0147,1600000.0
2007-09-27 04:03:00,2.0147,2.0148,2.01465,2.0147,50000000.0
2007-09-27 04:04:00,2.0147,2.0149,2.0146,2.0149,269699999.0
2007-09-27 04:05:00,2.0148,2.0148,2.0147,2.0147,158000000.0
2007-09-27 04:06:00,2.0147,2.0147,2.0147,2.0147,3700000.0
2007-09-27 04:07:00,2.0147,2.0147,2.0147,2.0147,54500000.0
2007-09-27 04:08:00,2.0147,2.0147,2.01455,2.0146,282899999.0
2007-09-27 04:09:00,2.0147,2.0147,2.01445,2.0145,254499990.0
2007-09-27 04:10:00,2.0145,2.0145,2.0143,2.0143,222700005.0
2007-09-27 04:11:00,2.0143,2.0145,2.0143,2.0143,152900006.0
2007-09-27 04:12:00,2.0143,2.0145,2.0143,2.01435,152300001.0
2007-09-27 04:13:00,2.0145,2.0145,2.01445,2.0145,40100000.0
2007-09-27 04:14:00,2.0145,2.0145,2.01445,2.0145,71400000.0
2007-09-27 04:15:00,2.0145,2.0146,2.0145,2.0145,212200002.0
2007-09-27 04:16:00,2.0145,2.0145,2.01415,2.0143,488999998.0
2007-09-27 04:17:00,2.0143,2.0143,2.0143,2.0143,59600000.0
2007-09-27 04:18:00,2.01425,2.0143,2.0142,2.0143,180600000.0
2007-09-27 04:19:00,2.0143,2.0144,2.0143,2.0144,44400000.0
2007-09-27 04:20:00,2.0144,2.0144,2.0143,2.0143,48400001.0
2007-09-27 04:21:00,2.0143,2.0145,2.0143,2.0143,455900000.0
2007-09-27 04:22:00,2.0144,2.01455,2.0144,2.0144,186600002.0
2007-09-27 04:23:00,2.0144,2.0144,2.0142,2.01435,391300006.0
2007-09-27 04:24:00,2.01426,2.01431,2.01418,2.01428,105700001.0
2007-09-27 04:25:00,2.01435,2.01435,2.01425,2.01425,5800000.0
2007-09-27 04:26:00,2.01425,2.0143,2.01425,2.01425,46200000.0
2007-09-27 04:27:00,2.01425,2.0143,2.01425,2.0143,84000000.0
2007-09-27 04:28:00,2.0143,2.0143,2.01425,2.0143,223400003.0
2007-09-27 04:29:00,2.0143,2.0143,2.01425,2.0143,155500000.0
2007-09-27 04:30:00,2.0143,2.0143,2.0143,2.0143,217300005.0
2007-09-27 04:31:00,2.0143,2.0143,2.0143,2.0143,165800006.0
2007-09-27 04:32:00,2.0143,2.0143,2.0143,2.0143,142200006.0
2007-09-27 04:33:00,2.0143,2.0144,2.01425,2.0144,166299998.0
2007-09-27 04:34:00,2.0144,2.0145,2.01435,2.0145,490400000.0
2007-09-27 04:35:00,2.01445,2.0145,2.0143,2.01435,198999996.0
2007-09-27 04:36:00,2.01435,2.0144,2.01435,2.0144,180600007.0
2007-09-27 04:37:00,2.0144,2.0147,2.0144,2.01445,379950010.0
2007-09-27 04:38:00,2.0145,2.0145,2.0145,2.0145,19200000.0
2007-09-27 04:39:00,2.0146,2.01465,2.01445,2.01445,237299999.0
2007-09-27 04:40:00,2.0144,2.0145,2.0144,2.0145,141999998.0
2007-09-27 04:41:00,2.0145,2.0145,2.0145,2.0145,32000000.0
2007-09-27 04:42:00,2.0145,2.0147,2.0145,2.0146,123000000.0
2007-09-27 04:43:00,2.01445,2.0145,2.0144,2.0144,63000001.0
2007-09-27 04:44:00,2.0144,2.0146,2.0144,2.0146,199800002.0
2007-09-27 04:45:00,2.0146,2.0146,2.0144,2.01445,336100001.0
2007-09-27 04:46:00,2.01445,2.0147,2.01435,2.01435,111400001.0
2007-09-27 04:47:00,2.0144,2.01445,2.0144,2.01445,356699997.0
2007-09-27 04:48:00,2.01445,2.0145,2.01445,2.0145,121400004.0
2007-09-27 04:49:00,2.0145,2.0146,2.0145,2.0146,69500001.0
2007-09-27 04:50:00,2.0146,2.01475,2.0146,2.01465,248500001.0
2007-09-27 04:51:00,2.01465,2.01465,2.01465,2.01465,3600000.0
2007-09-27 04:52:00,2.01465,2.0148,2.01465,2.01465,69400000.0
2007-09-27 04:53:00,2.01465,2.0148,2.01455,2.0148,31800000.0
2007-09-27 04:54:00,2.0148,2.01485,2.0148,2.01485,176600000.0
2007-09-27 04:55:00,2.01485,2.0154,2.01485,2.0151,572699997.0
2007-09-27 04:56:00,2.0151,2.01515,2.0151,2.0151,407900000.0
2007-09-27 04:57:00,2.0151,2.0151,2.01505,2.01505,192200003.0
2007-09-27 04:58:00,2.0151,2.0151,2.01505,2.01505,223000005.0
2007-09-27 04:59:00,2.01505,2.0151,2.01505,2.0151,66800000.0
2007-09-27 05:00:00,2.0151,2.0152,2.015,2.0151,587199993.0
2007-09-27 05:01:00,2.0151,2.0151,2.015,2.015,99700000.0
2007-09-27 05:02:00,2.015,2.01535,2.015,2.0152,628500008.0
2007-09-27 05:03:00,2.0152,2.0153,2.01515,2.0153,279000005.0
2007-09-27 05:04:00,2.0153,2.0168,2.0153,2.0168,823899994.0
2007-09-27 05:05:00,2.01675,2.01675,2.01635,2.0164,757800002.0
2007-09-27 05:06:00,2.0164,2.01655,2.0164,2.01655,350800001.0
2007-09-27 05:07:00,2.0166,2.0166,2.01645,2.0166,359200001.0
2007-09-27 05:08:00,2.0166,2.0167,2.0164,2.0165,392200002.0
2007-09-27 05:09:00,2.0165,2.0167,2.01645,2.0167,503800004.0
2007-09-27 05:10:00,2.0167,2.0168,2.01645,2.0166,536500002.0
2007-09-27 05:11:00,2.0166,2.0167,2.0165,2.0166,339200003.0
2007-09-27 05:12:00,2.0166,2.0166,2.01645,2.0166,406400001.0
2007-09-27 05:13:00,2.0166,2.0166,2.01645,2.0165,1119100017.0
2007-09-27 05:14:00,2.0165,2.0165,2.01645,2.01645,683200013.0
2007-09-27 05:15:00,2.01645,2.0165,2.01635,2.01635,313900007.0
2007-09-27 05:16:00,2.0163,2.0167,2.0163,2.0167,377099995.0
2007-09-27 05:17:00,2.0167,2.0167,2.0164,2.0165,388600000.0
2007-09-27 05:18:00,2.0165,2.0166,2.0165,2.0166,501499999.0
2007-09-27 05:19:00,2.0166,2.0167,2.0165,2.0165,273800001.0
2007-09-27 05:20:00,2.0165,2.0166,2.01645,2.0166,348000004.0
2007-09-27 05:21:00,2.0166,2.0168,2.01655,2.0167,263600001.0
2007-09-27 05:22:00,2.0167,2.0167,2.0166,2.0166,176000000.0
2007-09-27 05:23:00,2.0166,2.01685,2.0166,2.0168,313600004.0
2007-09-27 05:24:00,2.0168,2.0168,2.0167,2.0167,318200002.0
2007-09-27 05:25:00,2.0167,2.0172,2.01665,2.0169,804899998.0
2007-09-27 05:26:00,2.0169,2.017,2.01685,2.0169,212700000.0
2007-09-27 05:27:00,2.01685,2.01685,2.01675,2.0168,395399996.0
2007-09-27 05:28:00,2.0168,2.0168,2.0167,2.0168,107900000.0
2007-09-27 05:29:00,2.0168,2.0168,2.0166,2.0168,255699999.0
2007-09-27 05:30:00,2.0168,2.0168,2.0168,2.0168,96000000.0
2007-09-27 05:31:00,2.0168,2.0169,2.0168,2.0169,92800000.0
2007-09-27 05:32:00,2.0169,2.0169,2.01675,2.01675,20800000.0
2007-09-27 05:33:00,2.0166,2.01664,2.01652,2.01664,37199999.0
2007-09-27 05:34:00,2.01664,2.01666,2.01646,2.01665,225199999.0
2007-09-27 05:35:00,2.0167,2.0167,2.0167,2.0167,72400000.0
2007-09-27 05:36:00,2.0167,2.0167,2.0167,2.0167,338799996.0
2007-09-27 05:37:00,2.0167,2.0168,2.01665,2.0167,444899999.0
2007-09-27 05:38:00,2.0167,2.0167,2.01665,2.0167,238400003.0
2007-09-27 05:39:00,2.0167,2.0167,2.0167,2.0167,57600000.0
2007-09-27 05:40:00,2.0167,2.0169,2.01665,2.01665,685100009.0
2007-09-27 05:41:00,2.01665,2.0169,2.01665,2.01665,318400002.0
2007-09-27 05:42:00,2.01665,2.017,2.01665,2.01685,459500000.0
2007-09-27 05:43:00,2.017,2.0172,2.017,2.0171,435000001.0
2007-09-27 05:44:00,2.0171,2.01735,2.0171,2.01735,278099998.0
2007-09-27 05:45:00,2.0174,2.01745,2.01675,2.01695,1125100011.0
2007-09-27 05:46:00,2.0169,2.017,2.0169,2.017,128800000.0
2007-09-27 05:47:00,2.01695,2.01695,2.0167,2.01685,312700005.0
2007-09-27 05:48:00,2.01685,2.01685,2.01675,2.0168,330099992.0
2007-09-27 05:49:00,2.0168,2.0168,2.0168,2.0168,105900000.0
2007-09-27 05:50:00,2.0168,2.0168,2.0168,2.0168,256800006.0
2007-09-27 05:51:00,2.017,2.0173,2.0169,2.0169,278399999.0
2007-09-27 05:52:00,2.0169,2.0172,2.01665,2.01665,646599999.0
2007-09-27 05:53:00,2.01665,2.0167,2.01665,2.0167,181400004.0
2007-09-27 05:54:00,2.0167,2.0168,2.01665,2.01665,220500008.0
2007-09-27 05:55:00,2.01652,2.01671,2.01641,2.01656,44100000.0
2007-09-27 05:56:00,2.0168,2.0169,2.0168,2.0169,28800000.0
2007-09-27 05:57:00,2.0169,2.0169,2.01675,2.0169,351400001.0
2007-09-27 05:58:00,2.0169,2.0169,2.01665,2.01665,150400002.0
2007-09-27 05:59:00,2.01675,2.0168,2.01675,2.01675,31100000.0
2007-09-27 06:00:00,2.0167,2.01685,2.0167,2.0168,227799999.0
2007-09-27 06:01:00,2.0168,2.0171,2.01675,2.0171,113000002.0
2007-09-27 06:02:00,2.0171,2.0171,2.0168,2.0168,29600000.0
2007-09-27 06:03:00,2.0168,2.01685,2.01675,2.01685,227199998.0
2007-09-27 06:04:00,2.0169,2.0169,2.01685,2.01685,386300001.0
2007-09-27 06:05:00,2.0169,2.0169,2.0169,2.0169,15600000.0
2007-09-27 06:06:00,2.0169,2.01705,2.0169,2.0169,73900000.0
2007-09-27 06:07:00,2.01685,2.0169,2.01685,2.0169,12100000.0
2007-09-27 06:08:00,2.0169,2.0169,2.0169,2.0169,6000000.0
2007-09-27 06:09:00,2.0169,2.0169,2.0169,2.0169,87900000.0
2007-09-27 06:10:00,2.0169,2.0169,2.0169,2.0169,58300000.0
2007-09-27 06:11:00,2.01685,2.0172,2.01675,2.01675,1148899998.0
2007-09-27 06:12:00,2.0168,2.0169,2.01665,2.0169,509299994.0
2007-09-27 06:13:00,2.0169,2.0169,2.0168,2.0169,66800000.0
2007-09-27 06:14:00,2.0169,2.01695,2.0168,2.01685,447400001.0
2007-09-27 06:15:00,2.01685,2.01685,2.0168,2.0168,344399993.0
2007-09-27 06:16:00,2.0168,2.0169,2.01675,2.01675,225700000.0
2007-09-27 06:17:00,2.01675,2.0168,2.01675,2.01675,71200000.0
2007-09-27 06:18:00,2.01675,2.017,2.01675,2.017,97000001.0
2007-09-27 06:19:00,2.017,2.017,2.017,2.017,1200000.0
2007-09-27 06:20:00,2.017,2.017,2.0168,2.01685,81900000.0
2007-09-27 06:21:00,2.01685,2.0169,2.01675,2.01675,232300004.0
2007-09-27 06:22:00,2.01675,2.017,2.01675,2.0169,454400001.0
2007-09-27 06:23:00,2.0168,2.0169,2.0166,2.0167,295299996.0
2007-09-27 06:24:00,2.0168,2.0171,2.0168,2.0171,475500002.0
2007-09-27 06:25:00,2.0171,2.0171,2.01695,2.01695,28200000.0
2007-09-27 06:26:00,2.017,2.0171,2.01685,2.0171,546399996.0
2007-09-27 06:27:00,2.0171,2.0171,2.01695,2.0171,11500000.0
2007-09-27 06:28:00,2.0171,2.0172,2.017,2.0172,422000003.0
2007-09-27 06:29:00,2.0171,2.0173,2.0171,2.0173,295500001.0
2007-09-27 06:30:00,2.0173,2.0173,2.01695,2.017,191899999.0
2007-09-27 06:31:00,2.0171,2.0173,2.017,2.017,351900001.0
2007-09-27 06:32:00,2.017,2.0171,2.017,2.017,2200000.0
2007-09-27 06:33:00,2.017,2.017,2.0168,2.0169,10200000.0
2007-09-27 06:34:00,2.0169,2.0169,2.0166,2.0166,7600000.0
2007-09-27 06:35:00,2.0166,2.0167,2.0166,2.0167,1500000.0
2007-09-27 06:36:00,2.0167,2.0169,2.0166,2.0168,20300000.0
2007-09-27 06:37:00,2.0168,2.0171,2.0166,2.017,195600001.0
2007-09-27 06:38:00,2.0171,2.0172,2.01685,2.017,562199999.0
2007-09-27 06:39:00,2.017,2.0171,2.0169,2.017,1252899984.0
2007-09-27 06:40:00,2.017,2.017,2.01665,2.01695,314899995.0
2007-09-27 06:41:00,2.017,2.017,2.01695,2.017,338399994.0
2007-09-27 06:42:00,2.017,2.0172,2.01695,2.0172,124599999.0
2007-09-27 06:43:00,2.0172,2.0172,2.0171,2.0172,82699999.0
2007-09-27 06:44:00,2.0172,2.01735,2.01715,2.0173,592700000.0
2007-09-27 06:45:00,2.0173,2.0174,2.01725,2.01735,310299999.0
2007-09-27 06:46:00,2.0174,2.0178,2.01735,2.0175,909000002.0
2007-09-27 06:47:00,2.0175,2.0178,2.0175,2.0178,128400000.0
2007-09-27 06:48:00,2.01775,2.0178,2.0176,2.0176,145200000.0
2007-09-27 06:49:00,2.0176,2.0178,2.0176,2.0177,165800000.0
2007-09-27 06:50:00,2.0176,2.0177,2.01735,2.0174,183397002.0
2007-09-27 06:51:00,2.0174,2.0175,2.0173,2.0174,327200002.0
2007-09-27 06:52:00,2.0174,2.0174,2.0174,2.0174,143600003.0
2007-09-27 06:53:00,2.0174,2.0174,2.0174,2.0174,55200000.0
2007-09-27 06:54:00,2.0174,2.0174,2.0172,2.0172,143300000.0
2007-09-27 06:55:00,2.0172,2.0172,2.0166,2.0166,260799996.0
2007-09-27 06:56:00,2.0166,2.0167,2.0166,2.0166,213999995.0
2007-09-27 06:57:00,2.0166,2.017,2.0166,2.0168,417899995.0
2007-09-27 06:58:00,2.0168,2.0168,2.0165,2.01655,590099989.0
2007-09-27 06:59:00,2.0166,2.0167,2.0166,2.0167,148400002.0
2007-09-27 07:00:00,2.0167,2.0175,2.01665,2.0175,461800005.0
2007-09-27 07:01:00,2.01745,2.0175,2.01725,2.01735,199100001.0
2007-09-27 07:02:00,2.0174,2.0174,2.0171,2.0171,158200000.0
2007-09-27 07:03:00,2.0171,2.01715,2.0165,2.01655,453400002.0
2007-09-27 07:04:00,2.01655,2.01695,2.0165,2.01695,168600001.0
2007-09-27 07:05:00,2.01695,2.01695,2.0168,2.0168,35399999.0
2007-09-27 07:06:00,2.0168,2.0168,2.01675,2.0168,131299996.0
2007-09-27 07:07:00,2.0168,2.017,2.01665,2.0167,181299999.0
2007-09-27 07:08:00,2.0167,2.0167,2.01665,2.0167,103499999.0
2007-09-27 07:09:00,2.01665,2.0167,2.01665,2.0167,54200000.0
2007-09-27 07:10:00,2.0167,2.0167,2.0167,2.0167,92400000.0
2007-09-27 07:11:00,2.0167,2.0167,2.01665,2.0167,78100000.0
2007-09-27 07:12:00,2.0167,2.0168,2.01665,2.0168,344000004.0
2007-09-27 07:13:00,2.0167,2.0168,2.0165,2.01655,460699990.0
2007-09-27 07:14:00,2.0167,2.0167,2.01655,2.0167,596100004.0
2007-09-27 07:15:00,2.0167,2.017,2.0167,2.017,472500010.0
2007-09-27 07:16:00,2.017,2.0171,2.0169,2.0171,291100005.0
2007-09-27 07:17:00,2.0171,2.01725,2.01705,2.0171,394900004.0
2007-09-27 07:18:00,2.0171,2.0171,2.01685,2.01685,598700006.0
2007-09-27 07:19:00,2.0169,2.01695,2.01685,2.01685,318999997.0
2007-09-27 07:20:00,2.01695,2.017,2.0169,2.017,285100003.0
2007-09-27 07:21:00,2.017,2.017,2.0169,2.0169,317200000.0
2007-09-27 07:22:00,2.0169,2.0171,2.0169,2.01695,452100001.0
2007-09-27 07:23:00,2.01695,2.0171,2.01695,2.01705,394000008.0
2007-09-27 07:24:00,2.01705,2.0171,2.01705,2.0171,23600000.0
2007-09-27 07:25:00,2.0171,2.01715,2.0171,2.01715,38400000.0
2007-09-27 07:26:00,2.0171,2.0172,2.01695,2.01695,234100006.0
2007-09-27 07:27:00,2.017,2.01725,2.01695,2.0171,411800006.0
2007-09-27 07:28:00,2.01705,2.0171,2.01705,2.0171,152000000.0
2007-09-27 07:29:00,2.0171,2.01715,2.0171,2.01715,130000002.0
2007-09-27 07:30:00,2.01715,2.01715,2.01705,2.01705,20400000.0
2007-09-27 07:31:00,2.01705,2.0172,2.017,2.01705,83900000.0
2007-09-27 07:32:00,2.01705,2.01705,2.0169,2.01695,51200000.0
2007-09-27 07:33:00,2.0169,2.017,2.0169,2.017,165300001.0
2007-09-27 07:34:00,2.017,2.017,2.0169,2.017,149200001.0
2007-09-27 07:35:00,2.01695,2.01695,2.0169,2.01695,25600000.0
2007-09-27 07:36:00,2.01695,2.01695,2.0169,2.0169,21600000.0
2007-09-27 07:37:00,2.0169,2.01695,2.0169,2.01695,28000000.0
2007-09-27 07:38:00,2.01695,2.0171,2.0169,2.0171,159100002.0
2007-09-27 07:39:00,2.0171,2.0171,2.01695,2.0171,62200000.0
2007-09-27 07:40:00,2.01695,2.0171,2.0169,2.01695,67800000.0
2007-09-27 07:41:00,2.01695,2.01695,2.0169,2.01695,63600000.0
2007-09-27 07:42:00,2.0169,2.01695,2.01685,2.0169,175700000.0
2007-09-27 07:43:00,2.01695,2.017,2.0169,2.0169,157600000.0
2007-09-27 07:44:00,2.0169,2.01695,2.0167,2.0169,292000000.0
2007-09-27 07:45:00,2.0169,2.0171,2.0169,2.017,225799999.0
2007-09-27 07:46:00,2.017,2.017,2.01675,2.01675,277299996.0
2007-09-27 07:47:00,2.0168,2.0168,2.01665,2.0168,105800000.0
2007-09-27 07:48:00,2.0168,2.0168,2.01655,2.01655,56700000.0
2007-09-27 07:49:00,2.01655,2.0166,2.0163,2.01635,431899997.0
2007-09-27 07:50:00,2.01635,2.0164,2.01585,2.01625,361900000.0
2007-09-27 07:51:00,2.01625,2.01625,2.0159,2.0159,254700000.0
2007-09-27 07:52:00,2.01595,2.0164,2.01595,2.01605,122800000.0
2007-09-27 07:53:00,2.0161,2.01615,2.0159,2.016,87500000.0
2007-09-27 07:54:00,2.016,2.0161,2.0159,2.0161,118100000.0
2007-09-27 07:55:00,2.0161,2.01625,2.0161,2.0161,50500000.0
2007-09-27 07:56:00,2.0161,2.01625,2.01605,2.01615,336899995.0
2007-09-27 07:57:00,2.01615,2.01615,2.01605,2.0161,118000000.0
2007-09-27 07:58:00,2.0161,2.01655,2.01605,2.01655,271400000.0
2007-09-27 07:59:00,2.01655,2.01705,2.0165,2.01705,501499999.0
2007-09-27 08:00:00,2.01705,2.0185,2.017,2.0183,1609500011.0
2007-09-27 08:01:00,2.0183,2.01835,2.0176,2.0178,661399994.0
2007-09-27 08:02:00,2.01775,2.0181,2.0177,2.01795,537150004.0
2007-09-27 08:03:00,2.0179,2.01835,2.0179,2.0181,417199994.0
2007-09-27 08:04:00,2.0181,2.01825,2.01755,2.0176,622500000.0
2007-09-27 08:05:00,2.0176,2.01775,2.01745,2.0175,1360200006.0
2007-09-27 08:06:00,2.0175,2.0178,2.0174,2.0174,823999995.0
2007-09-27 08:07:00,2.0174,2.0175,2.0173,2.0173,411400001.0
2007-09-27 08:08:00,2.0173,2.0175,2.01705,2.0175,992600005.0
2007-09-27 08:09:00,2.0175,2.0179,2.0175,2.0176,585800000.0
2007-09-27 08:10:00,2.0176,2.018,2.0176,2.01785,951800004.0
2007-09-27 08:11:00,2.01785,2.0181,2.01785,2.018,557300006.0
2007-09-27 08:12:00,2.018,2.0183,2.018,2.0182,460900005.0
2007-09-27 08:13:00,2.0182,2.0184,2.0179,2.01825,735500001.0
2007-09-27 08:14:00,2.01825,2.0194,2.01815,2.0194,1011050001.0
2007-09-27 08:15:00,2.0194,2.02093,2.0192,2.0195,2120100003.0
2007-09-27 08:16:00,2.0195,2.02,2.0195,2.0198,907599998.0
2007-09-27 08:17:00,2.0198,2.0198,2.01905,2.01905,371799999.0
2007-09-27 08:18:00,2.0191,2.02005,2.019,2.0199,1212800001.0
2007-09-27 08:19:00,2.0199,2.01995,2.0197,2.01985,587100007.0
2007-09-27 08:20:00,2.0199,2.0207,2.0198,2.02055,1116600000.0
2007-09-27 08:21:00,2.02055,2.0206,2.0202,2.02045,1098700005.0
2007-09-27 08:22:00,2.0205,2.0206,2.02025,2.0203,993500007.0
2007-09-27 08:23:00,2.0204,2.0214,2.0203,2.02125,873000012.0
2007-09-27 08:24:00,2.0212,2.02145,2.02105,2.0212,871550000.0
2007-09-27 08:25:00,2.0212,2.02125,2.021,2.02105,573599998.0
2007-09-27 08:26:00,2.0212,2.0212,2.0207,2.02085,670999998.0
2007-09-27 08:27:00,2.02085,2.02135,2.0208,2.02125,549399984.0
2007-09-27 08:28:00,2.0212,2.0217,2.02105,2.02115,1217199997.0
2007-09-27 08:29:00,2.0212,2.02135,2.02085,2.02105,626500007.0
2007-09-27 08:30:00,2.0211,2.02125,2.0203,2.0203,540100001.0
2007-09-27 08:31:00,2.0203,2.02055,2.0199,2.02045,505350003.0
2007-09-27 08:32:00,2.0205,2.02055,2.0202,2.0202,274799999.0
2007-09-27 08:33:00,2.0202,2.0207,2.0202,2.02055,244300001.0
2007-09-27 08:34:00,2.02055,2.0206,2.0203,2.0203,291699998.0
2007-09-27 08:35:00,2.02025,2.0206,2.02025,2.0203,303600001.0
2007-09-27 08:36:00,2.0203,2.02035,2.0201,2.02025,211599999.0
2007-09-27 08:37:00,2.0203,2.02035,2.02015,2.02025,115000000.0
2007-09-27 08:38:00,2.02025,2.0208,2.0202,2.02065,1117900000.0
2007-09-27 08:39:00,2.0207,2.0217,2.0207,2.0214,2080400001.0
2007-09-27 08:40:00,2.0214,2.0216,2.02125,2.02125,1749700003.0
2007-09-27 08:41:00,2.0213,2.02145,2.021,2.021,1627900003.0
2007-09-27 08:42:00,2.021,2.0211,2.0209,2.021,1245600008.0
2007-09-27 08:43:00,2.021,2.0222,2.021,2.0222,961400001.0
2007-09-27 08:44:00,2.0222,2.02275,2.0222,2.0225,1077349995.0
2007-09-27 08:45:00,2.0225,2.0237,2.02245,2.0234,1645199995.0
2007-09-27 08:46:00,2.0234,2.02345,2.023,2.0232,1053699995.0
2007-09-27 08:47:00,2.0232,2.0236,2.023,2.0233,1234019999.0
2007-09-27 08:48:00,2.0233,2.0244,2.0233,2.02435,1477899993.0
2007-09-27 08:49:00,2.0245,2.0246,2.02415,2.0245,1119200007.0
2007-09-27 08:50:00,2.0245,2.0246,2.02435,2.02445,1196399998.0
2007-09-27 08:51:00,2.02445,2.02445,2.0235,2.02405,1315600005.0
2007-09-27 08:52:00,2.02405,2.02415,2.02345,2.0237,1070549997.0
2007-09-27 08:53:00,2.0236,2.0236,2.0235,2.0235,374750001.0
2007-09-27 08:54:00,2.0235,2.02425,2.0235,2.02415,711699999.0
2007-09-27 08:55:00,2.02415,2.0242,2.0235,2.0237,391150000.0
2007-09-27 08:56:00,2.0237,2.0239,2.0237,2.0237,551599999.0
2007-09-27 08:57:00,2.02375,2.0238,2.02335,2.02335,356099999.0
2007-09-27 08:58:00,2.02335,2.02345,2.02315,2.0233,640100001.0
2007-09-27 08:59:00,2.02325,2.02365,2.02325,2.0236,784999999.0
2007-09-27 09:00:00,2.0236,2.0241,2.0236,2.024,735475002.0
2007-09-27 09:01:00,2.024,2.0246,2.0239,2.0246,586799999.0
2007-09-27 09:02:00,2.0246,2.0246,2.02425,2.02425,1430099995.0
2007-09-27 09:03:00,2.02425,2.02425,2.02375,2.0238,372550002.0
2007-09-27 09:04:00,2.0238,2.024,2.02365,2.02365,787999997.0
2007-09-27 09:05:00,2.0237,2.0238,2.02365,2.0238,441699999.0
2007-09-27 09:06:00,2.0238,2.024,2.02315,2.02315,792430006.0
2007-09-27 09:07:00,2.02315,2.0233,2.02275,2.02275,1303199998.0
2007-09-27 09:08:00,2.02275,2.0229,2.02255,2.02275,963200003.0
2007-09-27 09:09:00,2.02275,2.02285,2.0227,2.0228,833099996.0
2007-09-27 09:10:00,2.0228,2.0234,2.0227,2.0232,1002300004.0
2007-09-27 09:11:00,2.0233,2.02365,2.0233,2.0236,1002300004.0
2007-09-27 09:12:00,2.0236,2.0239,2.0236,2.0238,1071099997.0
2007-09-27 09:13:00,2.0237,2.02385,2.0236,2.0238,1282099998.0
2007-09-27 09:14:00,2.0238,2.0241,2.02375,2.02395,1240900009.0
2007-09-27 09:15:00,2.0239,2.0241,2.02365,2.02365,873599993.0
2007-09-27 09:16:00,2.0237,2.0241,2.0237,2.0241,1794000003.0
2007-09-27 09:17:00,2.0241,2.0244,2.02405,2.0244,1748699995.0
2007-09-27 09:18:00,2.0244,2.0247,2.0241,2.0241,1824900002.0
2007-09-27 09:19:00,2.0241,2.0242,2.02395,2.024,1024600008.0
2007-09-27 09:20:00,2.02395,2.024,2.0237,2.0237,952599998.0
2007-09-27 09:21:00,2.0237,2.0238,2.0235,2.02365,951400002.0
2007-09-27 09:22:00,2.02365,2.0237,2.02355,2.02365,293100000.0
2007-09-27 09:23:00,2.02365,2.0238,2.0236,2.02375,342000000.0
2007-09-27 09:24:00,2.02365,2.02375,2.0234,2.0234,1573300002.0
2007-09-27 09:25:00,2.0234,2.02415,2.0234,2.0237,1905699989.0
2007-09-27 09:26:00,2.02375,2.02395,2.02365,2.02395,539600006.0
2007-09-27 09:27:00,2.0239,2.02395,2.02345,2.02345,811360001.0
2007-09-27 09:28:00,2.02345,2.02345,2.02315,2.0233,609200001.0
2007-09-27 09:29:00,2.0233,2.02335,2.023,2.0231,341200001.0
2007-09-27 09:30:00,2.0231,2.02315,2.023,2.0231,476500000.0
2007-09-27 09:31:00,2.0231,2.02335,2.0231,2.0231,796499995.0
2007-09-27 09:32:00,2.0231,2.0231,2.0226,2.0227,1315700003.0
2007-09-27 09:33:00,2.0227,2.0228,2.02245,2.0225,703599997.0
2007-09-27 09:34:00,2.0225,2.0227,2.0225,2.0226,872300011.0
2007-09-27 09:35:00,2.0226,2.02285,2.0226,2.02285,988999999.0
2007-09-27 09:36:00,2.0228,2.02285,2.02265,2.0227,640699995.0
2007-09-27 09:37:00,2.0227,2.0227,2.02225,2.02235,1195479999.0
2007-09-27 09:38:00,2.02235,2.0227,2.02235,2.0227,915000001.0
2007-09-27 09:39:00,2.0227,2.0227,2.02245,2.0225,1354400011.0
2007-09-27 09:40:00,2.02245,2.02265,2.02245,2.02255,832699998.0
2007-09-27 09:41:00,2.02255,2.02255,2.02225,2.02245,496099998.0
2007-09-27 09:42:00,2.0225,2.0225,2.0222,2.0223,1076799994.0
2007-09-27 09:43:00,2.0223,2.0223,2.02185,2.02205,544900001.0
2007-09-27 09:44:00,2.0221,2.0222,2.02205,2.0222,832600000.0
2007-09-27 09:45:00,2.0222,2.02235,2.0221,2.0223,618599999.0
2007-09-27 09:46:00,2.0223,2.0224,2.0219,2.0219,1360200004.0
2007-09-27 09:47:00,2.02195,2.0221,2.0219,2.022,290600000.0
2007-09-27 09:48:00,2.02205,2.0221,2.0219,2.02195,346700000.0
2007-09-27 09:49:00,2.0219,2.022,2.02185,2.02185,225600001.0
2007-09-27 09:50:00,2.0219,2.0219,2.0215,2.0216,667500000.0
2007-09-27 09:51:00,2.0216,2.02185,2.02155,2.02175,460800000.0
2007-09-27 09:52:00,2.02175,2.0222,2.0215,2.02205,925699996.0
2007-09-27 09:53:00,2.022,2.02205,2.02145,2.0215,544600003.0
2007-09-27 09:54:00,2.0215,2.0218,2.0214,2.0217,953499999.0
2007-09-27 09:55:00,2.0217,2.02175,2.0215,2.0215,201900000.0
2007-09-27 09:56:00,2.0215,2.0215,2.02115,2.02115,432700001.0
2007-09-27 09:57:00,2.0212,2.0213,2.02105,2.0211,1333000006.0
2007-09-27 09:58:00,2.0211,2.02145,2.02065,2.0208,824102001.0
2007-09-27 09:59:00,2.02075,2.0216,2.0207,2.02155,1862349993.0
2007-09-27 10:00:00,2.02155,2.02205,2.02155,2.0219,772300000.0
2007-09-27 10:01:00,2.0219,2.0223,2.0219,2.0221,688199997.0
2007-09-27 10:02:00,2.0221,2.02215,2.0217,2.0217,635500000.0
2007-09-27 10:03:00,2.02175,2.02195,2.0217,2.0219,541400001.0
2007-09-27 10:04:00,2.0219,2.0219,2.02175,2.0218,466200001.0
2007-09-27 10:05:00,2.0218,2.0221,2.0217,2.02205,950799997.0
2007-09-27 10:06:00,2.02205,2.0226,2.022,2.0223,1366899999.0
2007-09-27 10:07:00,2.02225,2.0224,2.02225,2.0223,743500001.0
2007-09-27 10:08:00,2.0223,2.0224,2.0221,2.0222,1267300003.0
2007-09-27 10:09:00,2.0222,2.0224,2.02205,2.02225,1004399999.0
2007-09-27 10:10:00,2.0222,2.0223,2.0222,2.02225,794299997.0
2007-09-27 10:11:00,2.0222,2.0224,2.02215,2.02225,989499991.0
2007-09-27 10:12:00,2.02225,2.0225,2.02225,2.0224,232400005.0
2007-09-27 10:13:00,2.02235,2.02235,2.02215,2.02215,1011699984.0
2007-09-27 10:14:00,2.02215,2.0223,2.02215,2.0222,460399997.0
2007-09-27 10:15:00,2.0222,2.0223,2.0222,2.02225,300449999.0
2007-09-27 10:16:00,2.02225,2.0223,2.02225,2.0223,97800000.0
2007-09-27 10:17:00,2.0223,2.0224,2.0223,2.0223,329600000.0
2007-09-27 10:18:00,2.0223,2.0223,2.02205,2.0221,410899998.0
2007-09-27 10:19:00,2.02205,2.02215,2.02165,2.02165,767899997.0
2007-09-27 10:20:00,2.0216,2.0217,2.0213,2.0213,798399998.0
2007-09-27 10:21:00,2.02125,2.0214,2.0206,2.02075,457499999.0
2007-09-27 10:22:00,2.02075,2.02095,2.0207,2.0209,944700001.0
2007-09-27 10:23:00,2.0209,2.0209,2.0207,2.02075,460000000.0
2007-09-27 10:24:00,2.0208,2.02155,2.0208,2.02155,765175002.0
2007-09-27 10:25:00,2.0215,2.022,2.0214,2.02185,778399996.0
2007-09-27 10:26:00,2.0219,2.0222,2.02185,2.022,354000000.0
2007-09-27 10:27:00,2.022,2.0222,2.0216,2.0219,978200005.0
2007-09-27 10:28:00,2.02185,2.0219,2.02165,2.0217,384300000.0
2007-09-27 10:29:00,2.02175,2.02185,2.0215,2.0215,403200000.0
2007-09-27 10:30:00,2.0215,2.02155,2.02085,2.02105,541299998.0
2007-09-27 10:31:00,2.02105,2.02135,2.0209,2.0213,1143400004.0
2007-09-27 10:32:00,2.02135,2.02165,2.0212,2.0212,833300000.0
2007-09-27 10:33:00,2.02115,2.02125,2.0208,2.02115,1173799997.0
2007-09-27 10:34:00,2.02115,2.02125,2.02085,2.0211,478400001.0
2007-09-27 10:35:00,2.0211,2.02115,2.02085,2.02105,538100004.0
2007-09-27 10:36:00,2.02105,2.02115,2.02095,2.02115,252799997.0
2007-09-27 10:37:00,2.02115,2.02115,2.02105,2.02105,112800000.0
2007-09-27 10:38:00,2.02105,2.02105,2.0207,2.02075,467500002.0
2007-09-27 10:39:00,2.0208,2.021,2.0207,2.02095,418380000.0
2007-09-27 10:40:00,2.02095,2.0213,2.0209,2.02125,845200006.0
2007-09-27 10:41:00,2.0213,2.0213,2.02115,2.0213,648800002.0
2007-09-27 10:42:00,2.0213,2.0214,2.02115,2.02115,754800006.0
2007-09-27 10:43:00,2.0212,2.0213,2.02105,2.0211,932500005.0
2007-09-27 10:44:00,2.0211,2.02115,2.0206,2.0206,689500003.0
2007-09-27 10:45:00,2.0206,2.02085,2.02055,2.0208,320200001.0
2007-09-27 10:46:00,2.0208,2.0209,2.0205,2.0209,813999996.0
2007-09-27 10:47:00,2.0209,2.021,2.0208,2.02085,181000000.0
2007-09-27 10:48:00,2.0209,2.0211,2.0208,2.0211,261600000.0
2007-09-27 10:49:00,2.0211,2.0211,2.0207,2.0207,645099997.0
2007-09-27 10:50:00,2.02075,2.02075,2.02045,2.0206,275399997.0
2007-09-27 10:51:00,2.0206,2.0206,2.0206,2.0206,310800000.0
2007-09-27 10:52:00,2.0206,2.02085,2.02045,2.0206,814700003.0
2007-09-27 10:53:00,2.0206,2.0207,2.02055,2.0207,407399997.0
2007-09-27 10:54:00,2.0207,2.0212,2.0207,2.02105,544500000.0
2007-09-27 10:55:00,2.02105,2.0211,2.0207,2.0207,765799996.0
2007-09-27 10:56:00,2.0207,2.0209,2.0206,2.0208,1367999997.0
2007-09-27 10:57:00,2.0208,2.0215,2.0208,2.02145,906299995.0
2007-09-27 10:58:00,2.02145,2.02165,2.0213,2.02135,1049100008.0
2007-09-27 10:59:00,2.0214,2.02185,2.02135,2.02175,1222899997.0
2007-09-27 11:00:00,2.02175,2.02175,2.02145,2.02145,737800004.0
2007-09-27 11:01:00,2.0215,2.02175,2.0214,2.02165,883199999.0
2007-09-27 11:02:00,2.0217,2.02185,2.02165,2.0217,290800001.0
2007-09-27 11:03:00,2.0217,2.022,2.0217,2.02185,570800001.0
2007-09-27 11:04:00,2.02185,2.02205,2.0218,2.022,1216099995.0
2007-09-27 11:05:00,2.022,2.0221,2.022,2.022,816600003.0
2007-09-27 11:06:00,2.022,2.0221,2.0219,2.02205,1492799986.0
2007-09-27 11:07:00,2.02205,2.0224,2.02195,2.02235,1615099998.0
2007-09-27 11:08:00,2.0224,2.02255,2.0221,2.0223,1158600008.0
2007-09-27 11:09:00,2.0224,2.0224,2.02225,2.0223,654800007.0
2007-09-27 11:10:00,2.0223,2.0223,2.0219,2.02205,1033899994.0
2007-09-27 11:11:00,2.02205,2.02205,2.02175,2.02175,273899999.0
2007-09-27 11:12:00,2.0218,2.02185,2.02145,2.02155,658199997.0
2007-09-27 11:13:00,2.02155,2.02175,2.0215,2.0217,1319999996.0
2007-09-27 11:14:00,2.0217,2.0218,2.02165,2.02175,255000000.0
2007-09-27 11:15:00,2.02175,2.0218,2.02165,2.0217,421399998.0
2007-09-27 11:16:00,2.0217,2.02185,2.02165,2.0218,958499991.0
2007-09-27 11:17:00,2.0219,2.02255,2.0219,2.0225,1574599995.0
2007-09-27 11:18:00,2.0226,2.0235,2.0226,2.0229,1410200010.0
2007-09-27 11:19:00,2.02285,2.023,2.0227,2.02285,1410200010.0
2007-09-27 11:20:00,2.02285,2.02355,2.02285,2.02295,1908499994.0
2007-09-27 11:21:00,2.02295,2.0232,2.02295,2.02305,810199997.0
2007-09-27 11:22:00,2.02305,2.02325,2.023,2.02325,320699997.0
2007-09-27 11:23:00,2.02325,2.02375,2.0232,2.0234,1608300002.0
2007-09-27 11:24:00,2.0234,2.0239,2.02335,2.02385,523999999.0
2007-09-27 11:25:00,2.02385,2.02385,2.0236,2.02365,325700001.0
2007-09-27 11:26:00,2.02365,2.0237,2.02325,2.02325,312200000.0
2007-09-27 11:27:00,2.0233,2.0233,2.02325,2.02325,167700000.0
2007-09-27 11:28:00,2.02325,2.0233,2.023,2.0231,1757199995.0
2007-09-27 11:29:00,2.0231,2.02315,2.02295,2.02305,450599995.0
2007-09-27 11:30:00,2.0231,2.0231,2.02305,2.0231,259000001.0
2007-09-27 11:31:00,2.02315,2.0232,2.02305,2.02315,894299997.0
2007-09-27 11:32:00,2.0231,2.0235,2.0231,2.0234,1066299997.0
2007-09-27 11:33:00,2.0234,2.0234,2.02315,2.02325,376199996.0
2007-09-27 11:34:00,2.0232,2.0233,2.0229,2.0229,754099999.0
2007-09-27 11:35:00,2.0229,2.0229,2.02245,2.02265,697499998.0
2007-09-27 11:36:00,2.0226,2.0227,2.02255,2.02265,599200002.0
2007-09-27 11:37:00,2.02265,2.02265,2.02235,2.0224,345099997.0
2007-09-27 11:38:00,2.02235,2.02245,2.0223,2.02235,584600001.0
2007-09-27 11:39:00,2.0224,2.02265,2.0224,2.0226,1052600002.0
2007-09-27 11:40:00,2.0226,2.02305,2.0226,2.023,1257400009.0
2007-09-27 11:41:00,2.023,2.0232,2.023,2.02315,325100001.0
2007-09-27 11:42:00,2.02315,2.0232,2.0231,2.02315,340700000.0
2007-09-27 11:43:00,2.02315,2.02315,2.02265,2.0228,507650001.0
2007-09-27 11:44:00,2.0228,2.0229,2.0227,2.0229,695149996.0
2007-09-27 11:45:00,2.0229,2.0229,2.0226,2.0226,484100003.0
2007-09-27 11:46:00,2.0226,2.0227,2.02245,2.0225,257800000.0
2007-09-27 11:47:00,2.02245,2.0225,2.0222,2.0222,531199999.0
2007-09-27 11:48:00,2.0223,2.0225,2.02205,2.0222,188800000.0
2007-09-27 11:49:00,2.0222,2.0224,2.0222,2.0224,403700001.0
2007-09-27 11:50:00,2.0224,2.0225,2.02235,2.0225,640100003.0
2007-09-27 11:51:00,2.0225,2.0226,2.0224,2.0225,420700000.0
2007-09-27 11:52:00,2.0225,2.0226,2.0225,2.0225,963600002.0
2007-09-27 11:53:00,2.0225,2.02255,2.0224,2.0224,208700005.0
2007-09-27 11:54:00,2.0225,2.0225,2.02215,2.0222,204900000.0
2007-09-27 11:55:00,2.0223,2.0224,2.0222,2.0224,437400002.0
2007-09-27 11:56:00,2.0224,2.0225,2.0221,2.02245,325450000.0
2007-09-27 11:57:00,2.02245,2.0225,2.02235,2.02235,142900001.0
2007-09-27 11:58:00,2.02235,2.0225,2.02225,2.0223,476900002.0
2007-09-27 11:59:00,2.0224,2.0224,2.0222,2.0224,689100002.0
2007-09-27 12:00:00,2.02235,2.0231,2.02235,2.023,928599996.0
2007-09-27 12:01:00,2.023,2.0233,2.02295,2.0232,868799994.0
2007-09-27 12:02:00,2.0233,2.0235,2.023,2.0233,679810006.0
2007-09-27 12:03:00,2.0233,2.02335,2.02285,2.02295,789300000.0
2007-09-27 12:04:00,2.02295,2.0233,2.0229,2.02295,250300001.0
2007-09-27 12:05:00,2.02295,2.02325,2.02295,2.02305,526300003.0
2007-09-27 12:06:00,2.02305,2.02305,2.0228,2.0228,587099999.0
2007-09-27 12:07:00,2.0228,2.02285,2.02275,2.0228,310300000.0
2007-09-27 12:08:00,2.0228,2.02285,2.0228,2.0228,611700004.0
2007-09-27 12:09:00,2.0229,2.0234,2.02275,2.0232,895299997.0
2007-09-27 12:10:00,2.0232,2.0235,2.0232,2.0235,607799997.0
2007-09-27 12:11:00,2.0235,2.0235,2.0233,2.0235,377400001.0
2007-09-27 12:12:00,2.02345,2.02345,2.0231,2.02325,808300000.0
2007-09-27 12:13:00,2.0232,2.0234,2.02315,2.02335,675300001.0
2007-09-27 12:14:00,2.02335,2.0234,2.0232,2.0232,464500001.0
2007-09-27 12:15:00,2.0232,2.02325,2.02295,2.0231,849400003.0
2007-09-27 12:16:00,2.0231,2.0234,2.02305,2.0232,339700005.0
2007-09-27 12:17:00,2.0232,2.0232,2.02275,2.02305,447799999.0
2007-09-27 12:18:00,2.02305,2.02335,2.02295,2.023,636599997.0
2007-09-27 12:19:00,2.023,2.02305,2.0229,2.023,273700002.0
2007-09-27 12:20:00,2.023,2.0234,2.0229,2.02325,431900001.0
2007-09-27 12:21:00,2.0233,2.0233,2.02305,2.02305,846300003.0
2007-09-27 12:22:00,2.023,2.02325,2.023,2.0232,275900000.0
2007-09-27 12:23:00,2.0232,2.0232,2.02285,2.02285,238900000.0
2007-09-27 12:24:00,2.02285,2.02285,2.0226,2.02285,898299997.0
2007-09-27 12:25:00,2.02285,2.02315,2.02285,2.02315,460299999.0
2007-09-27 12:26:00,2.023,2.02305,2.0228,2.02285,449800001.0
2007-09-27 12:27:00,2.02285,2.0229,2.0228,2.0229,551200000.0
2007-09-27 12:28:00,2.02285,2.02305,2.0228,2.0229,352200001.0
2007-09-27 12:29:00,2.0229,2.0231,2.0229,2.023,388099994.0
2007-09-27 12:30:00,2.02295,2.0233,2.02295,2.0232,1023999996.0
2007-09-27 12:31:00,2.0232,2.0234,2.02315,2.0233,1030700004.0
2007-09-27 12:32:00,2.0234,2.0237,2.0233,2.0234,1172667502.0
2007-09-27 12:33:00,2.02335,2.02375,2.02325,2.0237,1029199996.0
2007-09-27 12:34:00,2.02365,2.0241,2.02365,2.0239,943699998.0
2007-09-27 12:35:00,2.0239,2.02395,2.0236,2.0236,785699996.0
2007-09-27 12:36:00,2.02365,2.0246,2.0236,2.0246,1264099997.0
2007-09-27 12:37:00,2.0246,2.0249,2.0243,2.0244,1085899998.0
2007-09-27 12:38:00,2.0244,2.0244,2.02405,2.02405,504699996.0
2007-09-27 12:39:00,2.0241,2.0242,2.02395,2.024,867199998.0
2007-09-27 12:40:00,2.024,2.0248,2.02395,2.02465,781600001.0
2007-09-27 12:41:00,2.02465,2.02475,2.0243,2.02435,426800000.0
2007-09-27 12:42:00,2.02435,2.0246,2.024,2.02455,327600001.0
2007-09-27 12:43:00,2.0245,2.02455,2.02405,2.02415,533299998.0
2007-09-27 12:44:00,2.02415,2.0244,2.02415,2.0243,346600000.0
2007-09-27 12:45:00,2.0243,2.0243,2.024,2.02415,313549998.0
2007-09-27 12:46:00,2.02415,2.0245,2.02405,2.0244,946699991.0
2007-09-27 12:47:00,2.0244,2.0244,2.0243,2.0243,498599996.0
2007-09-27 12:48:00,2.0243,2.0245,2.0243,2.0245,715399997.0
2007-09-27 12:49:00,2.02445,2.02505,2.0244,2.02475,974300007.0
2007-09-27 12:50:00,2.02465,2.0249,2.0246,2.0248,464300001.0
2007-09-27 12:51:00,2.0248,2.025,2.0247,2.0249,1114299998.0
2007-09-27 12:52:00,2.0249,2.0249,2.0247,2.0248,775199996.0
2007-09-27 12:53:00,2.0248,2.0248,2.0245,2.0246,551100010.0
2007-09-27 12:54:00,2.0246,2.02465,2.0241,2.0241,848900002.0
2007-09-27 12:55:00,2.0241,2.0249,2.0241,2.0245,968999998.0
2007-09-27 12:56:00,2.0245,2.0247,2.02405,2.02405,1359499992.0
2007-09-27 12:57:00,2.02405,2.0244,2.02405,2.02425,1199200010.0
2007-09-27 12:58:00,2.02425,2.02425,2.02415,2.0242,389099999.0
2007-09-27 12:59:00,2.0242,2.0243,2.024,2.02405,585300001.0
2007-09-27 13:00:00,2.02405,2.02415,2.024,2.024,501499996.0
2007-09-27 13:01:00,2.02405,2.0241,2.024,2.024,179600001.0
2007-09-27 13:02:00,2.024,2.02405,2.02375,2.02375,338600002.0
2007-09-27 13:03:00,2.02375,2.0238,2.0236,2.02375,370500000.0
2007-09-27 13:04:00,2.0238,2.02395,2.02375,2.0239,293499999.0
2007-09-27 13:05:00,2.0239,2.0242,2.0239,2.0241,878699995.0
2007-09-27 13:06:00,2.0241,2.0244,2.0241,2.0243,461599999.0
2007-09-27 13:07:00,2.0243,2.0244,2.02415,2.02425,435900004.0
2007-09-27 13:08:00,2.0242,2.02425,2.02405,2.02405,480599998.0
2007-09-27 13:09:00,2.02405,2.02405,2.02395,2.024,417800000.0
2007-09-27 13:10:00,2.024,2.0245,2.02395,2.0241,781300001.0
2007-09-27 13:11:00,2.0241,2.0245,2.0241,2.02445,527199997.0
2007-09-27 13:12:00,2.02445,2.0256,2.02445,2.0254,2043999999.0
2007-09-27 13:13:00,2.0255,2.02575,2.02515,2.0255,1302600005.0
2007-09-27 13:14:00,2.0255,2.0256,2.0249,2.02495,568300004.0
2007-09-27 13:15:00,2.02495,2.02505,2.02485,2.02485,264299998.0
2007-09-27 13:16:00,2.0249,2.0253,2.02455,2.0252,785400002.0
2007-09-27 13:17:00,2.02515,2.0254,2.02505,2.0252,1030010005.0
2007-09-27 13:18:00,2.0252,2.02535,2.0251,2.0253,387299998.0
2007-09-27 13:19:00,2.0254,2.02555,2.0253,2.02545,896800000.0
2007-09-27 13:20:00,2.0255,2.0261,2.0255,2.02605,580899997.0
2007-09-27 13:21:00,2.02605,2.0268,2.0259,2.0266,1141799994.0
2007-09-27 13:22:00,2.02655,2.0269,2.0265,2.0266,1105100002.0
2007-09-27 13:23:00,2.0266,2.0269,2.02645,2.02675,819400004.0
2007-09-27 13:24:00,2.02675,2.0268,2.0264,2.0264,669300003.0
2007-09-27 13:25:00,2.0264,2.02705,2.0264,2.0267,1213500001.0
2007-09-27 13:26:00,2.0267,2.0268,2.02655,2.0266,526199300.0
2007-09-27 13:27:00,2.0266,2.0267,2.02645,2.02645,1069385807.0
2007-09-27 13:28:00,2.02645,2.02645,2.02605,2.0263,963097400.0
2007-09-27 13:29:00,2.02625,2.02625,2.026,2.02625,992800001.0
2007-09-27 13:30:00,2.0262,2.02705,2.02605,2.02705,1566299996.0
2007-09-27 13:31:00,2.027,2.027,2.02675,2.0268,375900000.0
2007-09-27 13:32:00,2.0268,2.0268,2.0263,2.0265,383100000.0
2007-09-27 13:33:00,2.0265,2.02695,2.0263,2.0268,1597399998.0
2007-09-27 13:34:00,2.0268,2.027,2.02625,2.02625,751499994.0
2007-09-27 13:35:00,2.02625,2.02625,2.02605,2.02605,103900000.0
2007-09-27 13:36:00,2.026,2.026,2.02555,2.02595,677800000.0
2007-09-27 13:37:00,2.026,2.02615,2.0259,2.026,1180200001.0
2007-09-27 13:38:00,2.026,2.0264,2.026,2.0263,613500006.0
2007-09-27 13:39:00,2.0263,2.0264,2.026,2.026,306100000.0
2007-09-27 13:40:00,2.0259,2.026,2.0258,2.0259,263799999.0
2007-09-27 13:41:00,2.0259,2.026,2.0258,2.02595,1326100008.0
2007-09-27 13:42:00,2.02595,2.0264,2.02595,2.02635,735700002.0
2007-09-27 13:43:00,2.0263,2.0263,2.0262,2.0263,385400000.0
2007-09-27 13:44:00,2.0263,2.0263,2.02585,2.0262,661700004.0
2007-09-27 13:45:00,2.0262,2.02705,2.0262,2.0268,1405600006.0
2007-09-27 13:46:00,2.0268,2.02705,2.0265,2.0266,1406700001.0
2007-09-27 13:47:00,2.02665,2.027,2.0264,2.0269,354299999.0
2007-09-27 13:48:00,2.0269,2.0269,2.0266,2.0266,661400001.0
2007-09-27 13:49:00,2.0266,2.0266,2.0262,2.02635,465100000.0
2007-09-27 13:50:00,2.02635,2.0264,2.0261,2.0262,506800000.0
2007-09-27 13:51:00,2.0262,2.0264,2.02615,2.0264,1028500004.0
2007-09-27 13:52:00,2.02635,2.0264,2.0262,2.0263,344999999.0
2007-09-27 13:53:00,2.0263,2.0271,2.0263,2.0271,1370199998.0
2007-09-27 13:54:00,2.02705,2.02715,2.0266,2.02665,632549998.0
2007-09-27 13:55:00,2.02665,2.0268,2.02655,2.0267,517800003.0
2007-09-27 13:56:00,2.02665,2.0268,2.0266,2.02665,566399996.0
2007-09-27 13:57:00,2.02665,2.0271,2.02655,2.02675,875550000.0
2007-09-27 13:58:00,2.02675,2.02685,2.0267,2.0267,720499998.0
2007-09-27 13:59:00,2.02665,2.02685,2.0266,2.02675,922199998.0
2007-09-27 14:00:00,2.02675,2.0272,2.02675,2.02715,1264200005.0
2007-09-27 14:01:00,2.02715,2.02725,2.027,2.0272,857200000.0
2007-09-27 14:02:00,2.02715,2.0274,2.027,2.0272,627959998.0
2007-09-27 14:03:00,2.0272,2.0272,2.0269,2.02695,330299999.0
2007-09-27 14:04:00,2.0269,2.0269,2.0267,2.0267,187300000.0
2007-09-27 14:05:00,2.0267,2.02675,2.02655,2.02655,373400000.0
2007-09-27 14:06:00,2.02655,2.0266,2.0265,2.02655,228200000.0
2007-09-27 14:07:00,2.0266,2.0268,2.02645,2.02665,387200001.0
2007-09-27 14:08:00,2.0267,2.0268,2.0267,2.0268,189000000.0
2007-09-27 14:09:00,2.0269,2.02695,2.0267,2.0268,356999999.0
2007-09-27 14:10:00,2.0268,2.02705,2.02675,2.0269,694600000.0
2007-09-27 14:11:00,2.0269,2.0272,2.02675,2.0271,1433899998.0
2007-09-27 14:12:00,2.0271,2.02735,2.02705,2.0271,775599997.0
2007-09-27 14:13:00,2.0271,2.02735,2.0271,2.02725,1336146602.0
2007-09-27 14:14:00,2.0273,2.0278,2.0271,2.0275,1150500001.0
2007-09-27 14:15:00,2.02745,2.0275,2.0272,2.0273,2046700003.0
2007-09-27 14:16:00,2.02725,2.0285,2.02725,2.0285,1523699999.0
2007-09-27 14:17:00,2.02835,2.0284,2.0281,2.0283,676399999.0
2007-09-27 14:18:00,2.02825,2.0284,2.0277,2.0278,470099997.0
2007-09-27 14:19:00,2.0278,2.028,2.02775,2.02775,739750000.0
2007-09-27 14:20:00,2.0278,2.028,2.0273,2.02735,726160000.0
2007-09-27 14:21:00,2.02735,2.02795,2.02735,2.02775,571800001.0
2007-09-27 14:22:00,2.02775,2.0278,2.0276,2.02775,915099997.0
2007-09-27 14:23:00,2.0278,2.0278,2.02745,2.0277,324400001.0
2007-09-27 14:24:00,2.0277,2.0283,2.02755,2.0282,1121599998.0
2007-09-27 14:25:00,2.02825,2.0285,2.02775,2.02785,590700002.0
2007-09-27 14:26:00,2.02785,2.028,2.0274,2.0275,742400002.0
2007-09-27 14:27:00,2.0275,2.0278,2.02735,2.02755,812399997.0
2007-09-27 14:28:00,2.02755,2.02825,2.0274,2.028,755399998.0
2007-09-27 14:29:00,2.028,2.028,2.0275,2.0276,450300001.0
2007-09-27 14:30:00,2.0276,2.0277,2.0265,2.0266,1011600011.0
2007-09-27 14:31:00,2.0266,2.0277,2.0265,2.0276,1617399996.0
2007-09-27 14:32:00,2.02755,2.0278,2.0271,2.0272,1509600012.0
2007-09-27 14:33:00,2.0272,2.0279,2.0269,2.0279,1937699983.0
2007-09-27 14:34:00,2.0278,2.0278,2.0273,2.0275,1937699983.0
2007-09-27 14:35:00,2.0275,2.0277,2.0275,2.0277,1937699983.0
2007-09-27 14:36:00,2.0277,2.028,2.0275,2.0279,969387497.0
2007-09-27 14:37:00,2.028,2.028,2.0273,2.0273,969387497.0
2007-09-27 14:38:00,2.0274,2.0276,2.0272,2.0273,969387497.0
2007-09-27 14:39:00,2.0273,2.02755,2.0272,2.0273,969387497.0
2007-09-27 14:40:00,2.0273,2.0273,2.0268,2.0268,977099996.0
2007-09-27 14:41:00,2.02685,2.027,2.0266,2.02665,1441100004.0
2007-09-27 14:42:00,2.0266,2.0268,2.02645,2.0266,2046199984.0
2007-09-27 14:43:00,2.0266,2.0267,2.02625,2.0264,1245700006.0
2007-09-27 14:44:00,2.02635,2.02645,2.02625,2.0264,2068499993.0
2007-09-27 14:45:00,2.0264,2.0264,2.02605,2.0262,699299993.0
2007-09-27 14:46:00,2.0262,2.0262,2.0259,2.0259,241499999.0
2007-09-27 14:47:00,2.02585,2.02595,2.02575,2.02595,1283400004.0
2007-09-27 14:48:00,2.02595,2.02615,2.02595,2.02605,519400001.0
2007-09-27 14:49:00,2.02615,2.02625,2.026,2.0262,281399999.0
2007-09-27 14:50:00,2.0262,2.02625,2.02575,2.02605,1098375009.0
2007-09-27 14:51:00,2.0261,2.02615,2.02585,2.02605,624937497.0
2007-09-27 14:52:00,2.02605,2.02625,2.02605,2.0261,674199998.0
2007-09-27 14:53:00,2.0261,2.0263,2.02605,2.02615,924599995.0
2007-09-27 14:54:00,2.02615,2.02615,2.02605,2.0261,991999994.0
2007-09-27 14:55:00,2.0261,2.0262,2.02595,2.026,763700006.0
2007-09-27 14:56:00,2.026,2.02625,2.02575,2.0258,1350100006.0
2007-09-27 14:57:00,2.0258,2.0261,2.02575,2.0258,1287999998.0
2007-09-27 14:58:00,2.0258,2.0259,2.02515,2.0253,2018749994.0
2007-09-27 14:59:00,2.0253,2.0257,2.02525,2.02525,1181800001.0
2007-09-27 15:00:00,2.02525,2.02525,2.02495,2.0251,904300005.0
2007-09-27 15:01:00,2.0251,2.0252,2.0246,2.0251,1409299993.0
2007-09-27 15:02:00,2.0251,2.02535,2.025,2.02535,658000001.0
2007-09-27 15:03:00,2.02535,2.0254,2.02515,2.02525,525100003.0
2007-09-27 15:04:00,2.0253,2.0253,2.02475,2.0248,1136000003.0
2007-09-27 15:05:00,2.0247,2.0251,2.0246,2.0249,1077600002.0
2007-09-27 15:06:00,2.025,2.0253,2.02495,2.02515,1077600002.0
2007-09-27 15:07:00,2.0252,2.0254,2.0252,2.0253,679100001.0
2007-09-27 15:08:00,2.0253,2.0255,2.02525,2.02525,680999994.0
2007-09-27 15:09:00,2.02525,2.02525,2.02485,2.02495,1714699991.0
2007-09-27 15:10:00,2.025,2.02515,2.0249,2.02505,965500002.0
2007-09-27 15:11:00,2.02505,2.0252,2.02505,2.0252,302300000.0
2007-09-27 15:12:00,2.02515,2.0259,2.02515,2.02565,555450001.0
2007-09-27 15:13:00,2.0257,2.02595,2.0255,2.0258,226399998.0
2007-09-27 15:14:00,2.0258,2.0258,2.02545,2.02555,475000003.0
2007-09-27 15:15:00,2.02555,2.0257,2.02535,2.02545,565050008.0
2007-09-27 15:16:00,2.02545,2.0257,2.02545,2.0256,1012199995.0
2007-09-27 15:17:00,2.0256,2.0258,2.0256,2.0257,1768399995.0
2007-09-27 15:18:00,2.0257,2.0259,2.02565,2.0257,670300000.0
2007-09-27 15:19:00,2.02565,2.0259,2.0256,2.02585,947599996.0
2007-09-27 15:20:00,2.0259,2.02595,2.02585,2.0259,67900000.0
2007-09-27 15:21:00,2.0259,2.0259,2.0258,2.02585,239799999.0
2007-09-27 15:22:00,2.0258,2.026,2.0258,2.026,146000002.0
2007-09-27 15:23:00,2.02595,2.026,2.02565,2.02575,675999996.0
2007-09-27 15:24:00,2.02575,2.0258,2.02565,2.02565,439199998.0
2007-09-27 15:25:00,2.0257,2.0258,2.0256,2.02565,400500004.0
2007-09-27 15:26:00,2.0257,2.0257,2.0256,2.0256,612600001.0
2007-09-27 15:27:00,2.0256,2.0257,2.02555,2.0257,401600003.0
2007-09-27 15:28:00,2.0257,2.0258,2.02565,2.0257,810999998.0
2007-09-27 15:29:00,2.0257,2.02575,2.0255,2.02555,573500005.0
2007-09-27 15:30:00,2.0255,2.02585,2.0254,2.02585,485600000.0
2007-09-27 15:31:00,2.02585,2.02585,2.0256,2.02565,601200001.0
2007-09-27 15:32:00,2.0257,2.0257,2.02555,2.0256,400600001.0
2007-09-27 15:33:00,2.0256,2.0256,2.0255,2.02555,684500002.0
2007-09-27 15:34:00,2.02555,2.0257,2.0254,2.02565,939500008.0
2007-09-27 15:35:00,2.02565,2.026,2.02565,2.02595,895299995.0
2007-09-27 15:36:00,2.0259,2.0261,2.0259,2.0261,558799999.0
2007-09-27 15:37:00,2.0261,2.0261,2.026,2.026,225400001.0
2007-09-27 15:38:00,2.026,2.0262,2.0258,2.026,1304099991.0
2007-09-27 15:39:00,2.0259,2.02605,2.0259,2.026,767400002.0
2007-09-27 15:40:00,2.026,2.0262,2.0259,2.0262,384800004.0
2007-09-27 15:41:00,2.0262,2.0263,2.0259,2.026,1006899998.0
2007-09-27 15:42:00,2.026,2.026,2.02555,2.0256,548599998.0
2007-09-27 15:43:00,2.02555,2.0258,2.02555,2.0257,1306799994.0
2007-09-27 15:44:00,2.0256,2.0257,2.02545,2.0255,838699997.0
2007-09-27 15:45:00,2.0256,2.0256,2.02545,2.0256,681199999.0
2007-09-27 15:46:00,2.0256,2.0257,2.0255,2.0256,978200001.0
2007-09-27 15:47:00,2.0256,2.026,2.0256,2.02595,1096300002.0
2007-09-27 15:48:00,2.02595,2.02615,2.0257,2.02615,1073800006.0
2007-09-27 15:49:00,2.0261,2.0263,2.02605,2.0262,836699994.0
2007-09-27 15:50:00,2.02625,2.0263,2.02615,2.02625,866199997.0
2007-09-27 15:51:00,2.0264,2.0265,2.02625,2.02625,1456700000.0
2007-09-27 15:52:00,2.02625,2.0264,2.02625,2.02635,1131999999.0
2007-09-27 15:53:00,2.0263,2.02635,2.0263,2.0263,710199991.0
2007-09-27 15:54:00,2.0263,2.0266,2.02625,2.02645,1277000001.0
2007-09-27 15:55:00,2.0266,2.0268,2.0264,2.0267,1586900013.0
2007-09-27 15:56:00,2.0268,2.0269,2.0265,2.0265,1586900013.0
2007-09-27 15:57:00,2.02655,2.0268,2.0265,2.02675,1586900013.0
2007-09-27 15:58:00,2.02675,2.0268,2.0265,2.02665,2139700004.0
2007-09-27 15:59:00,2.02665,2.0274,2.0266,2.0273,1235673681.0
2007-09-27 16:00:00,2.0273,2.0278,2.0263,2.0264,1962300007.0
2007-09-27 16:01:00,2.0263,2.0267,2.0261,2.0265,1962300007.0
2007-09-27 16:02:00,2.0266,2.0266,2.02595,2.02615,1962300007.0
2007-09-27 16:03:00,2.0262,2.0262,2.0254,2.02575,2124999995.0
2007-09-27 16:04:00,2.02575,2.026,2.02475,2.025,1743899999.0
2007-09-27 16:05:00,2.0248,2.0251,2.0246,2.0249,1689200001.0
2007-09-27 16:06:00,2.025,2.025,2.02385,2.024,1689200001.0
2007-09-27 16:07:00,2.024,2.0245,2.0235,2.0245,1617800002.0
2007-09-27 16:08:00,2.02445,2.0247,2.02435,2.0244,1751199996.0
2007-09-27 16:09:00,2.0244,2.02455,2.02415,2.02425,452699998.0
2007-09-27 16:10:00,2.02425,2.0248,2.02425,2.0248,415100000.0
2007-09-27 16:11:00,2.02475,2.02535,2.02465,2.02535,724099993.0
2007-09-27 16:12:00,2.02535,2.0255,2.0251,2.0252,1133200010.0
2007-09-27 16:13:00,2.0252,2.0253,2.0251,2.02525,285099999.0
2007-09-27 16:14:00,2.0252,2.02525,2.02495,2.02495,881400008.0
2007-09-27 16:15:00,2.02495,2.02495,2.02425,2.0243,772399993.0
2007-09-27 16:16:00,2.0243,2.0243,2.0237,2.0239,967700000.0
2007-09-27 16:17:00,2.02385,2.0244,2.02365,2.0242,1780548221.0
2007-09-27 16:18:00,2.0242,2.0243,2.02415,2.0242,1082600002.0
2007-09-27 16:19:00,2.0242,2.02425,2.0238,2.0238,1417400004.0
2007-09-27 16:20:00,2.0238,2.024,2.0237,2.02395,1391799997.0
2007-09-27 16:21:00,2.0239,2.0242,2.0239,2.02405,893100006.0
2007-09-27 16:22:00,2.02405,2.02405,2.02365,2.02365,291500000.0
2007-09-27 16:23:00,2.02365,2.02385,2.02355,2.02375,661199996.0
2007-09-27 16:24:00,2.02375,2.02375,2.02285,2.0232,876000003.0
2007-09-27 16:25:00,2.0232,2.0232,2.02285,2.02285,804050003.0
2007-09-27 16:26:00,2.02285,2.0233,2.02285,2.0233,1292999997.0
2007-09-27 16:27:00,2.0233,2.0233,2.0231,2.0232,697700000.0
2007-09-27 16:28:00,2.0232,2.02325,2.023,2.02305,901299997.0
2007-09-27 16:29:00,2.02305,2.0232,2.02275,2.02285,857900000.0
2007-09-27 16:30:00,2.02285,2.0231,2.0222,2.02225,1831900006.0
2007-09-27 16:31:00,2.0224,2.0227,2.02215,2.02215,1290549995.0
2007-09-27 16:32:00,2.0221,2.02235,2.0214,2.0214,719650000.0
2007-09-27 16:33:00,2.0214,2.0222,2.0214,2.0222,1319599999.0
2007-09-27 16:34:00,2.02225,2.0226,2.0222,2.0223,1308800000.0
2007-09-27 16:35:00,2.0223,2.02255,2.02205,2.02215,1749499993.0
2007-09-27 16:36:00,2.02215,2.0224,2.0219,2.0222,1287500000.0
2007-09-27 16:37:00,2.0222,2.0224,2.0222,2.0222,712400003.0
2007-09-27 16:38:00,2.0222,2.0224,2.02215,2.02235,1139000001.0
2007-09-27 16:39:00,2.02235,2.0225,2.0222,2.0225,1097300007.0
2007-09-27 16:40:00,2.0225,2.0228,2.0224,2.02275,761000000.0
2007-09-27 16:41:00,2.02275,2.023,2.02255,2.023,1272899995.0
2007-09-27 16:42:00,2.023,2.0231,2.0228,2.02285,504099994.0
2007-09-27 16:43:00,2.02285,2.02285,2.02275,2.0228,231900000.0
2007-09-27 16:44:00,2.0229,2.02325,2.0229,2.0232,575500006.0
2007-09-27 16:45:00,2.02315,2.02345,2.023,2.0232,672100001.0
2007-09-27 16:46:00,2.0232,2.02325,2.0228,2.0228,644499997.0
2007-09-27 16:47:00,2.0228,2.0231,2.0228,2.0231,449699999.0
2007-09-27 16:48:00,2.02305,2.0232,2.02285,2.0229,1064599994.0
2007-09-27 16:49:00,2.0228,2.0229,2.02195,2.02195,769200001.0
2007-09-27 16:50:00,2.02205,2.02245,2.0219,2.0221,1311000009.0
2007-09-27 16:51:00,2.02215,2.0228,2.02215,2.0227,1258600001.0
2007-09-27 16:52:00,2.0227,2.023,2.0227,2.0228,705899998.0
2007-09-27 16:53:00,2.02285,2.02345,2.02285,2.02335,1499300005.0
2007-09-27 16:54:00,2.0233,2.02345,2.02315,2.0233,1197499999.0
2007-09-27 16:55:00,2.02325,2.02335,2.02305,2.02325,1203799995.0
2007-09-27 16:56:00,2.02325,2.02335,2.02305,2.02335,1143199998.0
2007-09-27 16:57:00,2.0233,2.02355,2.0231,2.02345,1147100002.0
2007-09-27 16:58:00,2.02345,2.0236,2.0234,2.0235,437200002.0
2007-09-27 16:59:00,2.02355,2.024,2.02345,2.0239,1286199997.0
2007-09-27 17:00:00,2.0239,2.024,2.0235,2.0237,1121900010.0
2007-09-27 17:01:00,2.02365,2.02365,2.0234,2.0234,1121900010.0
2007-09-27 17:02:00,2.0234,2.024,2.0234,2.0236,1767050003.0
2007-09-27 17:03:00,2.0236,2.02375,2.02315,2.02325,1396000005.0
2007-09-27 17:04:00,2.02325,2.0234,2.0232,2.02335,1286099995.0
2007-09-27 17:05:00,2.02335,2.02365,2.02335,2.02365,615100002.0
2007-09-27 17:06:00,2.0236,2.0236,2.0235,2.0236,483299999.0
2007-09-27 17:07:00,2.02358,2.02375,2.02322,2.02375,693699999.0
2007-09-27 17:08:00,2.02375,2.0239,2.02365,2.0238,1427999993.0
2007-09-27 17:09:00,2.0238,2.0238,2.0234,2.0234,997799993.0
2007-09-27 17:10:00,2.0234,2.0236,2.0232,2.0232,1854499991.0
2007-09-27 17:11:00,2.0232,2.02345,2.02315,2.02345,1335099996.0
2007-09-27 17:12:00,2.0235,2.0236,2.02335,2.0235,951500014.0
2007-09-27 17:13:00,2.02355,2.0239,2.02355,2.0239,1656099994.0
2007-09-27 17:14:00,2.0239,2.0242,2.02385,2.0241,1928499999.0
2007-09-27 17:15:00,2.0242,2.0242,2.024,2.0241,756299999.0
2007-09-27 17:16:00,2.0242,2.0249,2.0242,2.0247,756299999.0
2007-09-27 17:17:00,2.02465,2.0247,2.0243,2.0243,756299999.0
2007-09-27 17:18:00,2.0243,2.0245,2.02425,2.02435,1818199993.0
2007-09-27 17:19:00,2.0244,2.0246,2.02435,2.0246,1804799980.0
2007-09-27 17:20:00,2.0246,2.0248,2.0246,2.02475,1858399993.0
2007-09-27 17:21:00,2.0247,2.0251,2.0247,2.025,1524989990.0
2007-09-27 17:22:00,2.0252,2.0252,2.025,2.025,1524989990.0
2007-09-27 17:23:00,2.02495,2.025,2.0245,2.0245,1524989990.0
2007-09-27 17:24:00,2.0245,2.0248,2.0245,2.0248,1222999998.0
2007-09-27 17:25:00,2.02475,2.0248,2.0246,2.02475,1146799998.0
2007-09-27 17:26:00,2.0247,2.0249,2.0247,2.0249,786499997.0
2007-09-27 17:27:00,2.0249,2.0251,2.02485,2.0249,1347900003.0
2007-09-27 17:28:00,2.0249,2.025,2.02475,2.0249,1252800004.0
2007-09-27 17:29:00,2.02485,2.0252,2.0248,2.02505,964299999.0
2007-09-27 17:30:00,2.025,2.0251,2.02465,2.02465,1257799992.0
2007-09-27 17:31:00,2.02465,2.0247,2.0245,2.02455,1483500005.0
2007-09-27 17:32:00,2.02455,2.0246,2.0242,2.02435,1986099980.0
2007-09-27 17:33:00,2.02435,2.0247,2.0242,2.0246,1750900000.0
2007-09-27 17:34:00,2.0246,2.0247,2.0245,2.0245,1500899991.0
2007-09-27 17:35:00,2.0245,2.0245,2.02425,2.02425,773499999.0
2007-09-27 17:36:00,2.02425,2.02425,2.0237,2.0237,1771700004.0
2007-09-27 17:37:00,2.0238,2.024,2.0237,2.0238,2025299993.0
2007-09-27 17:38:00,2.0238,2.0242,2.0238,2.0241,1457199994.0
2007-09-27 17:39:00,2.0241,2.0242,2.02395,2.0242,1166099995.0
2007-09-27 17:40:00,2.0242,2.0243,2.02395,2.0242,1012500003.0
2007-09-27 17:41:00,2.02415,2.02415,2.02385,2.024,1051799999.0
2007-09-27 17:42:00,2.024,2.0241,2.024,2.024,727100003.0
2007-09-27 17:43:00,2.024,2.024,2.0238,2.024,283500001.0
2007-09-27 17:44:00,2.0241,2.0241,2.0239,2.0239,326900000.0
2007-09-27 17:45:00,2.0239,2.0243,2.0236,2.0241,1504400001.0
2007-09-27 17:46:00,2.0241,2.0244,2.024,2.0244,1074700001.0
2007-09-27 17:47:00,2.0243,2.0243,2.024,2.02405,1074700001.0
2007-09-27 17:48:00,2.0241,2.0243,2.02405,2.0242,292300001.0
2007-09-27 17:49:00,2.0242,2.0242,2.0235,2.0236,986999996.0
2007-09-27 17:50:00,2.0236,2.0236,2.0232,2.0232,1433999996.0
2007-09-27 17:51:00,2.02315,2.0233,2.0228,2.0229,1475799988.0
2007-09-27 17:52:00,2.0228,2.0232,2.02245,2.02295,1462100007.0
2007-09-27 17:53:00,2.0231,2.0231,2.0228,2.023,1922700010.0
2007-09-27 17:54:00,2.023,2.02315,2.02295,2.0231,1922700010.0
2007-09-27 17:55:00,2.0231,2.02335,2.0231,2.02325,1634399997.0
2007-09-27 17:56:00,2.0233,2.0236,2.0233,2.0236,1608999997.0
2007-09-27 17:57:00,2.0237,2.0243,2.0236,2.024,1437599996.0
2007-09-27 17:58:00,2.024,2.0243,2.02395,2.02395,1437599996.0
2007-09-27 17:59:00,2.024,2.024,2.02325,2.0234,974500005.0
2007-09-27 18:00:00,2.02335,2.0237,2.0233,2.02355,1388400004.0
2007-09-27 18:01:00,2.0236,2.0237,2.0235,2.0235,1115700006.0
2007-09-27 18:02:00,2.0235,2.0235,2.023,2.023,1072470301.0
2007-09-27 18:03:00,2.023,2.02335,2.02295,2.02325,1242300002.0
2007-09-27 18:04:00,2.02325,2.02325,2.0229,2.023,1854500002.0
2007-09-27 18:05:00,2.0231,2.0239,2.0231,2.0234,1847900027.0
2007-09-27 18:06:00,2.02345,2.0237,2.02325,2.0233,1847900027.0
2007-09-27 18:07:00,2.0233,2.0233,2.0232,2.0233,1313900002.0
2007-09-27 18:08:00,2.0233,2.0235,2.02325,2.02345,1200800031.0
2007-09-27 18:09:00,2.02345,2.0237,2.02335,2.02355,1942699995.0
2007-09-27 18:10:00,2.0236,2.0237,2.02335,2.0234,1267399997.0
2007-09-27 18:11:00,2.0234,2.0237,2.0234,2.0236,1977799997.0
2007-09-27 18:12:00,2.0236,2.02375,2.02355,2.0237,1898399992.0
2007-09-27 18:13:00,2.0238,2.0238,2.02355,2.0236,797299995.0
2007-09-27 18:14:00,2.0236,2.0238,2.0236,2.0237,1036900005.0
2007-09-27 18:15:00,2.0237,2.0237,2.0236,2.02365,700599996.0
2007-09-27 18:16:00,2.0236,2.0238,2.0236,2.02375,654800004.0
2007-09-27 18:17:00,2.0238,2.0239,2.02375,2.0238,312000000.0
2007-09-27 18:18:00,2.0238,2.0238,2.0238,2.0238,49200000.0
2007-09-27 18:19:00,2.0238,2.0238,2.02355,2.0236,413700001.0
2007-09-27 18:20:00,2.02355,2.0236,2.02335,2.0234,679399998.0
2007-09-27 18:21:00,2.0234,2.0235,2.023,2.023,1330999995.0
2007-09-27 18:22:00,2.023,2.0232,2.023,2.0232,918899999.0
2007-09-27 18:23:00,2.0231,2.0233,2.02305,2.0232,290000001.0
2007-09-27 18:24:00,2.0232,2.0235,2.0232,2.0234,717100003.0
2007-09-27 18:25:00,2.02335,2.02335,2.02315,2.02325,261500000.0
2007-09-27 18:26:00,2.0233,2.0233,2.02315,2.0233,337799999.0
2007-09-27 18:27:00,2.0233,2.0234,2.023,2.02315,698300001.0
2007-09-27 18:28:00,2.02315,2.0232,2.02315,2.02315,306300000.0
2007-09-27 18:29:00,2.0232,2.0234,2.0231,2.02315,276700000.0
2007-09-27 18:30:00,2.02305,2.0233,2.02305,2.02305,653400001.0
2007-09-27 18:31:00,2.02305,2.0231,2.02305,2.0231,211399998.0
2007-09-27 18:32:00,2.0231,2.0234,2.02305,2.0234,525800005.0
2007-09-27 18:33:00,2.0234,2.0234,2.0233,2.0233,231600000.0
2007-09-27 18:34:00,2.0233,2.0233,2.0232,2.0232,823699997.0
2007-09-27 18:35:00,2.0232,2.0232,2.0231,2.0231,204700000.0
2007-09-27 18:36:00,2.0231,2.0232,2.0231,2.0231,235800001.0
2007-09-27 18:37:00,2.0232,2.02365,2.0232,2.02365,953399995.0
2007-09-27 18:38:00,2.0236,2.0237,2.02355,2.0236,325100000.0
2007-09-27 18:39:00,2.0237,2.0238,2.0236,2.02365,653099995.0
2007-09-27 18:40:00,2.02365,2.0238,2.02335,2.02335,761700004.0
2007-09-27 18:41:00,2.0234,2.0236,2.02335,2.0235,730499998.0
2007-09-27 18:42:00,2.0235,2.0238,2.02345,2.02355,449700003.0
2007-09-27 18:43:00,2.02355,2.0237,2.0235,2.0235,255799999.0
2007-09-27 18:44:00,2.0235,2.0236,2.0235,2.0236,642700001.0
2007-09-27 18:45:00,2.0236,2.0237,2.0236,2.0237,420100002.0
2007-09-27 18:46:00,2.0237,2.0238,2.02365,2.0238,308100000.0
2007-09-27 18:47:00,2.0238,2.0238,2.02365,2.02375,377999999.0
2007-09-27 18:48:00,2.02375,2.0238,2.02375,2.0238,133600000.0
2007-09-27 18:49:00,2.0238,2.02415,2.0238,2.0241,1659200001.0
2007-09-27 18:50:00,2.02405,2.0242,2.02405,2.0242,403499998.0
2007-09-27 18:51:00,2.0242,2.0242,2.0242,2.0242,218900000.0
2007-09-27 18:52:00,2.0242,2.0242,2.02405,2.0241,188800000.0
2007-09-27 18:53:00,2.02397,2.02399,2.02374,2.02382,921600005.0
2007-09-27 18:54:00,2.0241,2.0241,2.0241,2.0241,334500000.0
2007-09-27 18:55:00,2.0241,2.0244,2.0241,2.0243,353600000.0
2007-09-27 18:56:00,2.0242,2.0242,2.02405,2.0241,208100000.0
2007-09-27 18:57:00,2.0241,2.0241,2.02395,2.02405,442099995.0
2007-09-27 18:58:00,2.02405,2.02435,2.02405,2.0243,849200003.0
2007-09-27 18:59:00,2.0244,2.0246,2.0243,2.0245,1491999993.0
2007-09-27 19:00:00,2.0245,2.02455,2.0243,2.02445,1191799990.0
2007-09-27 19:01:00,2.02445,2.0246,2.0244,2.0246,602599999.0
2007-09-27 19:02:00,2.0246,2.0246,2.0245,2.0245,615299988.0
2007-09-27 19:03:00,2.0245,2.0246,2.02435,2.02445,501200000.0
2007-09-27 19:04:00,2.02445,2.0246,2.02445,2.02445,853100001.0
2007-09-27 19:05:00,2.0245,2.0247,2.0245,2.02465,589100001.0
2007-09-27 19:06:00,2.02465,2.0251,2.02465,2.0248,1440299999.0
2007-09-27 19:07:00,2.0248,2.0251,2.02475,2.02495,975800001.0
2007-09-27 19:08:00,2.025,2.0253,2.025,2.0251,726399999.0
2007-09-27 19:09:00,2.0251,2.0257,2.02505,2.0257,1585100000.0
2007-09-27 19:10:00,2.0257,2.0258,2.02545,2.0255,903600005.0
2007-09-27 19:11:00,2.02545,2.0256,2.0252,2.0253,708599995.0
2007-09-27 19:12:00,2.0253,2.0253,2.0252,2.0253,587599999.0
2007-09-27 19:13:00,2.0253,2.0255,2.0252,2.0254,2124900007.0
2007-09-27 19:14:00,2.0254,2.0257,2.0254,2.0256,924199998.0
2007-09-27 19:15:00,2.0256,2.0256,2.02545,2.02545,1624299995.0
2007-09-27 19:16:00,2.02545,2.0256,2.02545,2.0256,397400001.0
2007-09-27 19:17:00,2.0256,2.0256,2.0255,2.0255,390000002.0
2007-09-27 19:18:00,2.0255,2.0256,2.0255,2.0255,506499996.0
2007-09-27 19:19:00,2.0255,2.0255,2.02545,2.0255,246299998.0
2007-09-27 19:20:00,2.0255,2.0256,2.02535,2.0254,856800004.0
2007-09-27 19:21:00,2.0255,2.0255,2.0253,2.02535,1102500001.0
2007-09-27 19:22:00,2.0253,2.02535,2.02525,2.0253,952799994.0
2007-09-27 19:23:00,2.0253,2.0253,2.02515,2.0253,637599998.0
2007-09-27 19:24:00,2.02525,2.0254,2.02525,2.0254,114900000.0
2007-09-27 19:25:00,2.0255,2.0255,2.0254,2.0255,283400000.0
2007-09-27 19:26:00,2.0255,2.0255,2.0253,2.02535,363700000.0
2007-09-27 19:27:00,2.02535,2.0254,2.0253,2.02535,87150000.0
2007-09-27 19:28:00,2.02535,2.02535,2.0253,2.0253,14500000.0
2007-09-27 19:29:00,2.02535,2.0254,2.0253,2.0253,274500000.0
2007-09-27 19:30:00,2.0253,2.0254,2.02525,2.02525,137800000.0
2007-09-27 19:31:00,2.02525,2.0253,2.025,2.025,981199999.0
2007-09-27 19:32:00,2.025,2.02505,2.0249,2.025,748100004.0
2007-09-27 19:33:00,2.025,2.025,2.02495,2.025,384700000.0
2007-09-27 19:34:00,2.025,2.0252,2.025,2.0252,439299993.0
2007-09-27 19:35:00,2.0252,2.02555,2.02515,2.0252,859153098.0
2007-09-27 19:36:00,2.0252,2.0253,2.02515,2.02525,1156199993.0
2007-09-27 19:37:00,2.02525,2.0254,2.02525,2.0254,493699999.0
2007-09-27 19:38:00,2.0254,2.0257,2.0254,2.0255,1444900001.0
2007-09-27 19:39:00,2.0255,2.0256,2.02545,2.0255,1314399966.0
2007-09-27 19:40:00,2.0255,2.0255,2.02505,2.02515,1565299995.0
2007-09-27 19:41:00,2.0252,2.02525,2.0252,2.0252,791600000.0
2007-09-27 19:42:00,2.0252,2.0254,2.02515,2.02525,1108500003.0
2007-09-27 19:43:00,2.0254,2.0257,2.02535,2.0256,1341699999.0
2007-09-27 19:44:00,2.02565,2.02615,2.02565,2.026,884299998.0
2007-09-27 19:45:00,2.026,2.0261,2.0258,2.0261,1659899994.0
2007-09-27 19:46:00,2.0259,2.0263,2.0258,2.0262,613999990.0
2007-09-27 19:47:00,2.02615,2.0264,2.02595,2.02595,613999990.0
2007-09-27 19:48:00,2.026,2.026,2.02585,2.0259,40000000.0
2007-09-27 19:49:00,2.0259,2.026,2.02585,2.026,402600002.0
2007-09-27 19:50:00,2.02595,2.0263,2.02595,2.0262,1412600001.0
2007-09-27 19:51:00,2.0262,2.0263,2.0262,2.0263,438600004.0
2007-09-27 19:52:00,2.0262,2.0263,2.02605,2.02605,548800000.0
2007-09-27 19:53:00,2.0261,2.0261,2.02605,2.0261,182000000.0
2007-09-27 19:54:00,2.0261,2.0261,2.0258,2.0259,403500003.0
2007-09-27 19:55:00,2.0259,2.026,2.02585,2.026,305900001.0
2007-09-27 19:56:00,2.026,2.026,2.0259,2.0259,944799991.0
2007-09-27 19:57:00,2.0259,2.0259,2.0259,2.0259,561999996.0
2007-09-27 19:58:00,2.0259,2.0259,2.02565,2.0257,1237799995.0
2007-09-27 19:59:00,2.0257,2.02585,2.0256,2.02575,980799986.0
2007-09-27 20:00:00,2.02575,2.02585,2.0256,2.02575,1335199986.0
2007-09-27 20:01:00,2.0258,2.026,2.02575,2.0259,787000005.0
2007-09-27 20:02:00,2.0259,2.0259,2.0258,2.0258,99300000.0
2007-09-27 20:03:00,2.0258,2.026,2.02575,2.02575,711100005.0
2007-09-27 20:04:00,2.0258,2.0259,2.02565,2.0258,1820800003.0
2007-09-27 20:05:00,2.0256,2.0258,2.0255,2.0256,1115900000.0
2007-09-27 20:06:00,2.0257,2.02595,2.0255,2.0259,1115900000.0
2007-09-27 20:07:00,2.02595,2.0261,2.02585,2.026,674899986.0
2007-09-27 20:08:00,2.0259,2.0262,2.02585,2.0262,868400000.0
2007-09-27 20:09:00,2.0261,2.0264,2.0261,2.0262,475200001.0
2007-09-27 20:10:00,2.0262,2.0262,2.0261,2.0261,216800007.0
2007-09-27 20:11:00,2.0261,2.02645,2.0261,2.0263,1638799998.0
2007-09-27 20:12:00,2.0263,2.0265,2.0263,2.0264,837499999.0
2007-09-27 20:13:00,2.0264,2.02665,2.0261,2.0261,1534299999.0
2007-09-27 20:14:00,2.0261,2.0261,2.02595,2.02595,180000000.0
2007-09-27 20:15:00,2.026,2.0261,2.0259,2.0259,328900002.0
2007-09-27 20:16:00,2.0259,2.026,2.02585,2.026,125399999.0
2007-09-27 20:17:00,2.026,2.0263,2.026,2.0263,471700001.0
2007-09-27 20:18:00,2.0263,2.0265,2.02615,2.02635,557500001.0
2007-09-27 20:19:00,2.0263,2.02635,2.0262,2.0263,353900001.0
2007-09-27 20:20:00,2.0263,2.0263,2.026,2.026,916699998.0
2007-09-27 20:21:00,2.02605,2.02605,2.02595,2.026,248800001.0
2007-09-27 20:22:00,2.02605,2.02615,2.02605,2.02615,68100000.0
2007-09-27 20:23:00,2.0262,2.02635,2.0261,2.0262,567000004.0
2007-09-27 20:24:00,2.0262,2.0262,2.02615,2.0262,638599984.0
2007-09-27 20:25:00,2.0262,2.0263,2.0262,2.0263,346799997.0
2007-09-27 20:26:00,2.0263,2.0263,2.0263,2.0263,91400000.0
2007-09-27 20:27:00,2.0263,2.0263,2.0263,2.0263,33000000.0
2007-09-27 20:28:00,2.0263,2.0264,2.0262,2.0264,426800001.0
2007-09-27 20:29:00,2.0264,2.0265,2.0263,2.0263,687200004.0
2007-09-27 20:30:00,2.02625,2.0263,2.02625,2.0263,165000000.0
2007-09-27 20:31:00,2.0263,2.0263,2.0262,2.0262,206100001.0
2007-09-27 20:32:00,2.0262,2.0263,2.0262,2.0262,100499999.0
2007-09-27 20:33:00,2.0262,2.02625,2.0261,2.02625,280300000.0
2007-09-27 20:34:00,2.02625,2.02625,2.02605,2.0261,152599998.0
2007-09-27 20:35:00,2.02615,2.0263,2.02615,2.02625,113200000.0
2007-09-27 20:36:00,2.02625,2.02625,2.0262,2.0262,194600001.0
2007-09-27 20:37:00,2.0262,2.0263,2.0262,2.0263,260900000.0
2007-09-27 20:38:00,2.02608,2.02612,2.02594,2.02608,296100002.0
2007-09-27 20:39:00,2.0263,2.0263,2.0263,2.0263,58400000.0
2007-09-27 20:40:00,2.0263,2.0263,2.02625,2.0263,152600000.0
2007-09-27 20:41:00,2.0263,2.0263,2.0263,2.0263,65500000.0
2007-09-27 20:42:00,2.0263,2.0263,2.02625,2.02625,6000000.0
2007-09-27 20:43:00,2.0263,2.0263,2.0263,2.0263,76200000.0
2007-09-27 20:44:00,2.0263,2.0263,2.0263,2.0263,78400001.0
2007-09-27 20:45:00,2.02625,2.02625,2.02615,2.0262,246599998.0
2007-09-27 20:46:00,2.02625,2.0264,2.02615,2.0262,983000007.0
2007-09-27 20:47:00,2.02615,2.0263,2.0261,2.02615,188799999.0
2007-09-27 20:48:00,2.02615,2.0265,2.02615,2.0265,1128500004.0
2007-09-27 20:49:00,2.0265,2.0266,2.0263,2.0263,160000000.0
2007-09-27 20:50:00,2.0263,2.0263,2.0262,2.0262,268100000.0
2007-09-27 20:51:00,2.0262,2.0263,2.0262,2.0263,54700000.0
2007-09-27 20:52:00,2.0263,2.0264,2.02625,2.0264,332399995.0
2007-09-27 20:53:00,2.02635,2.0265,2.0263,2.0265,627099998.0
2007-09-27 20:54:00,2.0265,2.0266,2.0264,2.0266,693699995.0
2007-09-27 20:55:00,2.0266,2.0267,2.0266,2.0267,285599996.0
2007-09-27 20:56:00,2.0267,2.027,2.0266,2.027,650999994.0
2007-09-27 20:57:00,2.0269,2.02705,2.02685,2.027,788799999.0
2007-09-27 20:58:00,2.027,2.0272,2.02695,2.02705,540900002.0
2007-09-27 20:59:00,2.02705,2.02705,2.02685,2.027,1283600009.0
2007-09-27 21:00:00,2.027,2.027,2.0267,2.0267,1166799999.0
2007-09-27 21:01:00,2.0267,2.0267,2.02655,2.0267,636199999.0
2007-09-27 21:02:00,2.02665,2.0267,2.02655,2.0266,484400000.0
2007-09-27 21:03:00,2.0266,2.0266,2.0265,2.0266,659099997.0
2007-09-27 21:04:00,2.0266,2.02665,2.02655,2.02655,289399998.0
2007-09-27 21:05:00,2.02655,2.0266,2.02645,2.02645,351800003.0
2007-09-27 21:06:00,2.02645,2.0265,2.0264,2.0264,335099996.0
2007-09-27 21:07:00,2.02645,2.02665,2.0264,2.02645,336800001.0
2007-09-27 21:08:00,2.0265,2.0265,2.02635,2.0264,482999997.0
2007-09-27 21:09:00,2.0264,2.02645,2.02635,2.02635,731900002.0
2007-09-27 21:10:00,2.0264,2.0264,2.02625,2.0263,110300000.0
2007-09-27 21:11:00,2.02625,2.0264,2.02625,2.02625,256299995.0
2007-09-27 21:12:00,2.0262,2.0263,2.026,2.02615,624199995.0
2007-09-27 21:13:00,2.0263,2.0264,2.02615,2.02625,759099994.0
2007-09-27 21:14:00,2.0263,2.0263,2.02625,2.02625,1137500002.0
2007-09-27 21:15:00,2.02625,2.02635,2.02625,2.02635,243699999.0
2007-09-27 21:16:00,2.02635,2.0265,2.0263,2.0265,36000000.0
2007-09-27 21:17:00,2.0265,2.0265,2.0263,2.02635,133599998.0
2007-09-27 21:18:00,2.02635,2.02635,2.02625,2.02625,355199996.0
2007-09-27 21:19:00,2.02625,2.0264,2.02625,2.0264,242699996.0
2007-09-27 21:20:00,2.0264,2.0265,2.0263,2.0265,334200000.0
2007-09-27 21:21:00,2.0265,2.0265,2.02625,2.0263,633499995.0
2007-09-27 21:22:00,2.0263,2.0263,2.0263,2.0263,185000000.0
2007-09-27 21:23:00,2.0263,2.0263,2.0263,2.0263,350600000.0
2007-09-27 21:24:00,2.0263,2.02635,2.026,2.0262,538699999.0
2007-09-27 21:25:00,2.0262,2.02625,2.026,2.0262,798100002.0
2007-09-27 21:26:00,2.0261,2.0261,2.026,2.02605,547600004.0
2007-09-27 21:27:00,2.02605,2.0261,2.0258,2.026,630099999.0
2007-09-27 21:28:00,2.026,2.0261,2.02575,2.0258,576099996.0
2007-09-27 21:29:00,2.0258,2.0259,2.0258,2.0259,416499999.0
2007-09-27 21:30:00,2.02585,2.02585,2.0258,2.0258,6800000.0
2007-09-27 21:31:00,2.0258,2.0259,2.0256,2.0257,361600000.0
2007-09-27 21:32:00,2.02565,2.0257,2.02565,2.02565,150400000.0
2007-09-27 21:33:00,2.0257,2.0258,2.0256,2.0257,366500000.0
2007-09-27 21:34:00,2.0257,2.0257,2.02555,2.02555,208900002.0
2007-09-27 21:35:00,2.02565,2.02565,2.0253,2.0255,408999998.0
2007-09-27 21:36:00,2.0255,2.0255,2.02535,2.02545,54200000.0
2007-09-27 21:37:00,2.02545,2.0255,2.02525,2.0253,376200001.0
2007-09-27 21:38:00,2.0253,2.0253,2.02525,2.0253,401399999.0
2007-09-27 21:39:00,2.0253,2.0255,2.02515,2.0252,406399998.0
2007-09-27 21:40:00,2.0252,2.0253,2.02515,2.0253,301599999.0
2007-09-27 21:41:00,2.0253,2.0254,2.0253,2.0254,219900000.0
2007-09-27 21:42:00,2.0254,2.0254,2.0252,2.0253,1665500000.0
2007-09-27 21:43:00,2.0253,2.0254,2.0253,2.02535,240500000.0
2007-09-27 21:44:00,2.02535,2.0254,2.0253,2.0254,335500000.0
2007-09-27 21:45:00,2.0254,2.0255,2.0251,2.02515,763699996.0
2007-09-27 21:46:00,2.0252,2.0254,2.0251,2.02515,626400000.0
2007-09-27 21:47:00,2.02515,2.02535,2.0251,2.02535,1002099996.0
2007-09-27 21:48:00,2.02535,2.02535,2.02525,2.0253,126800000.0
2007-09-27 21:49:00,2.0253,2.0253,2.0252,2.0252,275000000.0
2007-09-27 21:50:00,2.0252,2.0252,2.0251,2.0252,139699999.0
2007-09-27 21:51:00,2.0252,2.0252,2.0251,2.0251,144500002.0
2007-09-27 21:52:00,2.0252,2.0252,2.0251,2.0252,89400000.0
2007-09-27 21:53:00,2.0252,2.0253,2.02515,2.02515,389900001.0
2007-09-27 21:54:00,2.02515,2.0253,2.02515,2.0253,968499995.0
2007-09-27 21:55:00,2.0253,2.0253,2.02525,2.02525,322600003.0
2007-09-27 21:56:00,2.0253,2.0255,2.02525,2.0255,779499995.0
2007-09-27 21:57:00,2.0255,2.0256,2.0255,2.0256,243500000.0
2007-09-27 21:58:00,2.0256,2.0257,2.0255,2.0256,237300004.0
2007-09-27 21:59:00,2.0256,2.0257,2.0256,2.0257,261799997.0
2007-09-27 22:00:00,2.0257,2.0257,2.0257,2.0257,193500000.0
2007-09-27 22:01:00,2.0257,2.0261,2.0257,2.0261,219900001.0
2007-09-27 22:02:00,2.0261,2.02615,2.0261,2.0261,100999999.0
2007-09-27 22:03:00,2.0261,2.0261,2.02595,2.02595,101300002.0
2007-09-27 22:04:00,2.02605,2.02625,2.02595,2.02595,347700002.0
2007-09-27 22:05:00,2.0259,2.0259,2.02585,2.0259,57200000.0
2007-09-27 22:06:00,2.02585,2.0259,2.02585,2.0259,14800000.0
2007-09-27 22:07:00,2.0259,2.0259,2.0259,2.0259,4000000.0
2007-09-27 22:08:00,2.0259,2.02595,2.0259,2.0259,24000000.0
2007-09-27 22:09:00,2.0259,2.026,2.0259,2.0259,56300000.0
2007-09-27 22:10:00,2.02595,2.02595,2.0259,2.0259,2400000.0
2007-09-27 22:11:00,2.0259,2.0263,2.0259,2.0263,268900000.0
2007-09-27 22:12:00,2.0263,2.0263,2.0261,2.0262,347900002.0
2007-09-27 22:13:00,2.02625,2.02645,2.0261,2.02645,720600001.0
2007-09-27 22:14:00,2.02645,2.02655,2.02645,2.02645,36000000.0
2007-09-27 22:15:00,2.02645,2.02655,2.02645,2.02655,4000000.0
2007-09-27 22:16:00,2.02655,2.02655,2.02645,2.02645,6400000.0
2007-09-27 22:17:00,2.0265,2.0267,2.0264,2.02655,76700000.0
2007-09-27 22:18:00,2.0266,2.0266,2.02645,2.0265,57100000.0
2007-09-27 22:19:00,2.02645,2.0265,2.02645,2.02645,6800000.0
2007-09-27 22:20:00,2.0264,2.0264,2.0264,2.0264,20400000.0
2007-09-27 22:21:00,2.0264,2.0264,2.0264,2.0264,148200000.0
2007-09-27 22:22:00,2.0264,2.0264,2.0264,2.0264,344599993.0
2007-09-27 22:23:00,2.0264,2.0264,2.02595,2.02615,321999997.0
2007-09-27 22:24:00,2.02615,2.02615,2.02605,2.02605,49600000.0
2007-09-27 22:25:00,2.02605,2.0261,2.02595,2.026,55000000.0
2007-09-27 22:26:00,2.026,2.0263,2.026,2.0262,516300002.0
2007-09-27 22:27:00,2.0262,2.0263,2.0262,2.0263,87200000.0
2007-09-27 22:28:00,2.0263,2.0266,2.0263,2.0266,138200000.0
2007-09-27 22:29:00,2.0266,2.0268,2.0266,2.02675,307199998.0
2007-09-27 22:30:00,2.02675,2.0271,2.02665,2.0268,416000006.0
2007-09-27 22:31:00,2.0268,2.0268,2.02665,2.02665,68800000.0
2007-09-27 22:32:00,2.0267,2.02675,2.02665,2.0267,99000000.0
2007-09-27 22:33:00,2.02666,2.02666,2.02641,2.02652,212500003.0
2007-09-27 22:34:00,2.02665,2.027,2.02665,2.02685,105000001.0
2007-09-27 22:35:00,2.02685,2.02685,2.0267,2.0267,10529558.0
2007-09-27 22:36:00,2.0267,2.0268,2.0264,2.02655,391559118.0
2007-09-27 22:37:00,2.02655,2.02665,2.02655,2.02665,195899996.0
2007-09-27 22:38:00,2.0267,2.0267,2.0267,2.0267,64000000.0
2007-09-27 22:39:00,2.0267,2.0267,2.02655,2.0266,241700001.0
2007-09-27 22:40:00,2.0267,2.0267,2.02655,2.0266,77200000.0
2007-09-27 22:41:00,2.02655,2.0268,2.02655,2.0268,235400003.0
2007-09-27 22:42:00,2.0267,2.0268,2.0267,2.0268,160800000.0
2007-09-27 22:43:00,2.0268,2.0269,2.0268,2.0269,159499995.0
2007-09-27 22:44:00,2.02662,2.02669,2.02651,2.02669,826300006.0
2007-09-27 22:45:00,2.0269,2.027,2.0269,2.027,152400000.0
2007-09-27 22:46:00,2.027,2.027,2.02695,2.027,29500000.0
2007-09-27 22:47:00,2.02695,2.0271,2.02695,2.0271,128400006.0
2007-09-27 22:48:00,2.027,2.0271,2.027,2.027,236200004.0
2007-09-27 22:49:00,2.027,2.0271,2.027,2.027,250500006.0
2007-09-27 22:50:00,2.027,2.0273,2.027,2.0273,261599998.0
2007-09-27 22:51:00,2.0273,2.0273,2.02715,2.02715,33600000.0
2007-09-27 22:52:00,2.0272,2.0273,2.0272,2.0272,356799996.0
2007-09-27 22:53:00,2.0272,2.0273,2.0272,2.0272,266799999.0
2007-09-27 22:54:00,2.0272,2.0274,2.0272,2.0273,296799997.0
2007-09-27 22:55:00,2.0273,2.0273,2.0271,2.0272,158400003.0
2007-09-27 22:56:00,2.0272,2.0272,2.02715,2.0272,19200000.0
2007-09-27 22:57:00,2.0272,2.0275,2.0272,2.0274,94000000.0
2007-09-27 22:58:00,2.0274,2.0277,2.0274,2.0277,112400000.0
2007-09-27 22:59:00,2.0276,2.0276,2.0273,2.0274,129200000.0
2007-09-27 23:00:00,2.0274,2.0275,2.0273,2.0273,177300000.0
2007-09-27 23:01:00,2.0273,2.0273,2.0272,2.0272,54000000.0
2007-09-27 23:02:00,2.0272,2.0273,2.0272,2.0272,51900000.0
2007-09-27 23:03:00,2.0273,2.0275,2.0273,2.0274,203700000.0
2007-09-27 23:04:00,2.0274,2.0274,2.0273,2.0274,118000000.0
2007-09-27 23:05:00,2.0274,2.0275,2.0273,2.0275,164300000.0
2007-09-27 23:06:00,2.0276,2.0276,2.0274,2.0275,18000000.0
2007-09-27 23:07:00,2.0275,2.0276,2.0274,2.0275,17000000.0
2007-09-27 23:08:00,2.02728,2.02738,2.0271,2.0271,121600000.0
2007-09-27 23:09:00,2.0274,2.0276,2.0274,2.0276,18400000.0
2007-09-27 23:10:00,2.0276,2.0277,2.02745,2.0275,160200002.0
2007-09-27 23:11:00,2.0275,2.0276,2.0275,2.0276,271700003.0
2007-09-27 23:12:00,2.0276,2.0277,2.02755,2.0276,110299999.0
2007-09-27 23:13:00,2.0276,2.0285,2.0276,2.0281,460199998.0
2007-09-27 23:14:00,2.02815,2.0289,2.0281,2.0287,539000005.0
2007-09-27 23:15:00,2.02875,2.02915,2.02855,2.02855,301700000.0
2007-09-27 23:16:00,2.02855,2.0287,2.0282,2.0284,123100000.0
2007-09-27 23:17:00,2.0284,2.0284,2.0281,2.0282,163999997.0
2007-09-27 23:18:00,2.0282,2.0282,2.02795,2.028,136000000.0
2007-09-27 23:19:00,2.028,2.02805,2.0275,2.0278,83800001.0
2007-09-27 23:20:00,2.0278,2.02795,2.0277,2.02785,260599997.0
2007-09-27 23:21:00,2.02785,2.02785,2.02785,2.02785,3200000.0
2007-09-27 23:22:00,2.02785,2.02785,2.02785,2.02785,6400000.0
2007-09-27 23:23:00,2.02785,2.02785,2.0276,2.02775,11200000.0
2007-09-27 23:24:00,2.0277,2.02775,2.0276,2.0276,197599998.0
2007-09-27 23:25:00,2.0276,2.0276,2.0273,2.0273,109600000.0
2007-09-27 23:26:00,2.0274,2.0274,2.02675,2.0268,230400000.0
2007-09-27 23:27:00,2.02685,2.0271,2.02685,2.02685,89600000.0
2007-09-27 23:28:00,2.0269,2.02715,2.0269,2.02715,122400000.0
2007-09-27 23:29:00,2.02715,2.02715,2.02715,2.02715,8000000.0
2007-09-27 23:30:00,2.02715,2.0272,2.02715,2.0272,23200000.0
2007-09-27 23:31:00,2.0272,2.02725,2.0272,2.02725,87999999.0
2007-09-27 23:32:00,2.02725,2.0273,2.02725,2.02725,9600000.0
2007-09-27 23:33:00,2.02725,2.0273,2.02725,2.0273,25200000.0
2007-09-27 23:34:00,2.0273,2.0273,2.02715,2.02715,23600000.0
2007-09-27 23:35:00,2.02725,2.02725,2.02715,2.02715,6400000.0
2007-09-27 23:36:00,2.02725,2.02725,2.02715,2.02725,8800000.0
2007-09-27 23:37:00,2.02715,2.02725,2.02715,2.02725,11200000.0
2007-09-27 23:38:00,2.02725,2.02725,2.0271,2.02725,92000000.0
2007-09-27 23:39:00,2.02715,2.0273,2.02715,2.0273,12800000.0
2007-09-27 23:40:00,2.0273,2.0274,2.0273,2.0274,7200000.0
2007-09-27 23:41:00,2.0274,2.0274,2.0272,2.0272,13500000.0
2007-09-27 23:42:00,2.0272,2.0273,2.0272,2.0272,15500000.0
2007-09-27 23:43:00,2.0272,2.0273,2.02715,2.02715,30100000.0
2007-09-27 23:44:00,2.02705,2.0271,2.02705,2.0271,18400000.0
2007-09-27 23:45:00,2.02715,2.02715,2.02715,2.02715,6400000.0
2007-09-27 23:46:00,2.02715,2.02715,2.0267,2.02705,173200000.0
2007-09-27 23:47:00,2.02705,2.02745,2.02705,2.02725,45200000.0
2007-09-27 23:48:00,2.027,2.02715,2.02685,2.02685,25600000.0
2007-09-27 23:49:00,2.02685,2.02695,2.0268,2.0269,64800000.0
2007-09-27 23:50:00,2.0269,2.02705,2.0269,2.02705,49600000.0
2007-09-27 23:51:00,2.02695,2.02705,2.0269,2.02695,124800000.0
2007-09-27 23:52:00,2.027,2.027,2.0269,2.0269,159400000.0
2007-09-27 23:53:00,2.0269,2.027,2.0269,2.02695,108800001.0
2007-09-27 23:54:00,2.027,2.027,2.02695,2.02695,11200000.0
2007-09-27 23:55:00,2.02656,2.02678,2.02655,2.02658,335099999.0
2007-09-27 23:56:00,2.02685,2.02685,2.02685,2.02685,800000.0
2007-09-27 23:57:00,2.02685,2.02685,2.02685,2.02685,2400000.0
2007-09-27 23:58:00,2.02683,2.02683,2.02654,2.02682,373199999.0
2007-09-27 23:59:00,2.02685,2.02685,2.02685,2.02685,3200000.0
2007-09-28 00:00:00,2.02685,2.02685,2.0267,2.02675,12800000.0
2007-09-28 00:01:00,2.02675,2.02675,2.02675,2.02675,800000.0
2007-09-28 00:02:00,2.02675,2.02675,2.02675,2.02675,6400000.0
2007-09-28 00:03:00,2.0268,2.02685,2.0267,2.0267,27600000.0
2007-09-28 00:04:00,2.02675,2.02675,2.02675,2.02675,9600000.0
2007-09-28 00:05:00,2.02695,2.027,2.02675,2.02675,42400000.0
2007-09-28 00:06:00,2.02675,2.02675,2.0267,2.0267,7200000.0
2007-09-28 00:07:00,2.0267,2.0268,2.0267,2.0267,132400000.0
2007-09-28 00:08:00,2.02675,2.02675,2.02645,2.0265,133400000.0
2007-09-28 00:09:00,2.0265,2.0265,2.0264,2.02645,33600000.0
2007-09-28 00:10:00,2.02645,2.02645,2.02635,2.0264,56200000.0
2007-09-28 00:11:00,2.0264,2.02645,2.0262,2.02625,53400000.0
2007-09-28 00:12:00,2.02625,2.0263,2.02605,2.0261,85800000.0
2007-09-28 00:13:00,2.02615,2.0262,2.02615,2.0262,79700000.0
2007-09-28 00:14:00,2.0262,2.02645,2.0262,2.02645,62099999.0
2007-09-28 00:15:00,2.02645,2.0269,2.0263,2.0269,214800000.0
2007-09-28 00:16:00,2.0269,2.0272,2.0265,2.0266,411600001.0
2007-09-28 00:17:00,2.0266,2.0267,2.0265,2.0267,50400000.0
2007-09-28 00:18:00,2.0267,2.0269,2.02665,2.0268,138800000.0
2007-09-28 00:19:00,2.0268,2.0268,2.02675,2.02675,30400000.0
2007-09-28 00:20:00,2.0268,2.027,2.0268,2.027,51200000.0
2007-09-28 00:21:00,2.0269,2.0269,2.0269,2.0269,20000000.0
2007-09-28 00:22:00,2.0269,2.0271,2.0269,2.0271,26400000.0
2007-09-28 00:23:00,2.0271,2.0271,2.027,2.027,26400000.0
2007-09-28 00:24:00,2.027,2.0271,2.027,2.0271,43200000.0
2007-09-28 00:25:00,2.0271,2.0271,2.0271,2.0271,7200000.0
2007-09-28 00:26:00,2.0271,2.0271,2.0271,2.0271,29500000.0
2007-09-28 00:27:00,2.02705,2.02705,2.027,2.027,48000000.0
2007-09-28 00:28:00,2.027,2.0271,2.027,2.027,47300000.0
2007-09-28 00:29:00,2.0271,2.0271,2.027,2.0271,43100000.0
2007-09-28 00:30:00,2.0271,2.0271,2.027,2.027,43200000.0
2007-09-28 00:31:00,2.02695,2.02695,2.0269,2.0269,71200000.0
2007-09-28 00:32:00,2.0269,2.02695,2.0268,2.02685,83800000.0
2007-09-28 00:33:00,2.0269,2.02695,2.02685,2.02695,43000000.0
2007-09-28 00:34:00,2.027,2.02705,2.0265,2.0267,293500000.0
2007-09-28 00:35:00,2.0267,2.0267,2.0266,2.0266,46000000.0
2007-09-28 00:36:00,2.0266,2.0266,2.0266,2.0266,70100000.0
2007-09-28 00:37:00,2.0266,2.02665,2.0265,2.02665,203800000.0
2007-09-28 00:38:00,2.02665,2.0267,2.02665,2.02665,12000000.0
2007-09-28 00:39:00,2.0267,2.0268,2.02665,2.0267,94200000.0
2007-09-28 00:40:00,2.0267,2.0267,2.02665,2.02665,12000000.0
2007-09-28 00:41:00,2.02665,2.02665,2.02665,2.02665,3200000.0
2007-09-28 00:42:00,2.02665,2.02665,2.02665,2.02665,2400000.0
2007-09-28 00:43:00,2.02665,2.02665,2.0266,2.0266,25600000.0
2007-09-28 00:44:00,2.0266,2.02665,2.0266,2.0266,41599999.0
2007-09-28 00:45:00,2.0266,2.02675,2.0266,2.02675,97600000.0
2007-09-28 00:46:00,2.02675,2.02685,2.02665,2.02685,126900001.0
2007-09-28 00:47:00,2.0269,2.027,2.0269,2.02695,26400000.0
2007-09-28 00:48:00,2.02685,2.02695,2.02675,2.02695,91900000.0
2007-09-28 00:49:00,2.02685,2.0269,2.02665,2.02685,112900000.0
2007-09-28 00:50:00,2.0269,2.0269,2.02685,2.02685,10300000.0
2007-09-28 00:51:00,2.0268,2.0268,2.02675,2.0268,155599999.0
2007-09-28 00:52:00,2.0268,2.0268,2.02675,2.02675,34400000.0
2007-09-28 00:53:00,2.0268,2.0268,2.02665,2.0267,86200000.0
2007-09-28 00:54:00,2.0267,2.0269,2.02665,2.02665,352299998.0
2007-09-28 00:55:00,2.0267,2.0267,2.0265,2.0266,52000000.0
2007-09-28 00:56:00,2.0266,2.0266,2.0265,2.0265,28000000.0
2007-09-28 00:57:00,2.0265,2.0265,2.0265,2.0265,26400000.0
2007-09-28 00:58:00,2.0265,2.0265,2.02625,2.0264,87000000.0
2007-09-28 00:59:00,2.0264,2.0264,2.0262,2.02625,112699999.0
2007-09-28 01:00:00,2.02625,2.02635,2.02595,2.02595,206499999.0
2007-09-28 01:01:00,2.02595,2.02615,2.02595,2.02615,169499999.0
2007-09-28 01:02:00,2.0262,2.0263,2.02615,2.02625,78200000.0
2007-09-28 01:03:00,2.02625,2.02635,2.0262,2.0263,262400001.0
2007-09-28 01:04:00,2.02635,2.02635,2.02625,2.0263,140600000.0
2007-09-28 01:05:00,2.02627,2.02629,2.02598,2.02598,1063299994.0
2007-09-28 01:06:00,2.0263,2.0263,2.0263,2.0263,73600000.0
2007-09-28 01:07:00,2.0263,2.0263,2.0263,2.0263,136000000.0
2007-09-28 01:08:00,2.0263,2.0263,2.0263,2.0263,230400000.0
2007-09-28 01:09:00,2.0263,2.0263,2.0263,2.0263,28800000.0
2007-09-28 01:10:00,2.02626,2.02633,2.02617,2.02621,804100008.0
2007-09-28 01:11:00,2.0263,2.0263,2.0263,2.0263,51200000.0
2007-09-28 01:12:00,2.0263,2.0263,2.02605,2.0261,94700000.0
2007-09-28 01:13:00,2.0261,2.0261,2.0261,2.0261,148800000.0
2007-09-28 01:14:00,2.026,2.0262,2.026,2.026,536700002.0
2007-09-28 01:15:00,2.02605,2.0261,2.026,2.026,51500000.0
2007-09-28 01:16:00,2.026,2.026,2.026,2.026,14400000.0
2007-09-28 01:17:00,2.026,2.0262,2.02595,2.02615,104000000.0
2007-09-28 01:18:00,2.0261,2.0263,2.02605,2.0263,896500000.0
2007-09-28 01:19:00,2.0263,2.0263,2.02615,2.0262,169300002.0
2007-09-28 01:20:00,2.0262,2.0262,2.02615,2.02615,37600000.0
2007-09-28 01:21:00,2.02615,2.02635,2.02615,2.0263,185600000.0
2007-09-28 01:22:00,2.0263,2.02635,2.0263,2.0263,81600000.0
2007-09-28 01:23:00,2.0263,2.0263,2.0262,2.0262,116199995.0
2007-09-28 01:24:00,2.02625,2.02625,2.02615,2.0262,23300000.0
2007-09-28 01:25:00,2.0262,2.0263,2.0261,2.0262,138400000.0
2007-09-28 01:26:00,2.0262,2.0262,2.0261,2.0261,144800000.0
2007-09-28 01:27:00,2.0262,2.0263,2.0261,2.0262,376800000.0
2007-09-28 01:28:00,2.0262,2.0262,2.0261,2.0261,44000000.0
2007-09-28 01:29:00,2.0261,2.0262,2.0261,2.0261,110400000.0
2007-09-28 01:30:00,2.0261,2.0261,2.02605,2.0261,134400000.0
2007-09-28 01:31:00,2.0261,2.0261,2.0261,2.0261,60000000.0
2007-09-28 01:32:00,2.0261,2.0264,2.0261,2.02635,351100000.0
2007-09-28 01:33:00,2.02635,2.0265,2.0263,2.0263,128100004.0
2007-09-28 01:34:00,2.0263,2.0263,2.0263,2.0263,8000000.0
2007-09-28 01:35:00,2.02625,2.0263,2.02625,2.0263,15200000.0
2007-09-28 01:36:00,2.0263,2.0264,2.0263,2.0264,155999998.0
2007-09-28 01:37:00,2.02635,2.02635,2.02635,2.02635,800000.0
2007-09-28 01:38:00,2.02635,2.0264,2.0263,2.02635,132000000.0
2007-09-28 01:39:00,2.0263,2.02635,2.026,2.02635,294700000.0
2007-09-28 01:40:00,2.02645,2.02645,2.02609,2.02614,258800000.0
2007-09-28 01:41:00,2.02635,2.02635,2.0263,2.02635,163199996.0
2007-09-28 01:42:00,2.0264,2.0264,2.0264,2.0264,4000000.0
2007-09-28 01:43:00,2.02635,2.02635,2.02635,2.02635,6400000.0
2007-09-28 01:44:00,2.02635,2.0265,2.02635,2.02645,73700000.0
2007-09-28 01:45:00,2.02645,2.02655,2.02645,2.02655,53600000.0
2007-09-28 01:46:00,2.02655,2.0266,2.02655,2.02655,9600000.0
2007-09-28 01:47:00,2.0266,2.0266,2.0266,2.0266,3200000.0
2007-09-28 01:48:00,2.0266,2.02675,2.0266,2.02675,44300000.0
2007-09-28 01:49:00,2.02675,2.02675,2.02665,2.0267,42400000.0
2007-09-28 01:50:00,2.02675,2.02675,2.02675,2.02675,3200000.0
2007-09-28 01:51:00,2.02675,2.02685,2.02675,2.02685,4400000.0
2007-09-28 01:52:00,2.02675,2.02675,2.0267,2.0267,5600000.0
2007-09-28 01:53:00,2.02675,2.02675,2.02675,2.02675,1600000.0
2007-09-28 01:54:00,2.02675,2.0268,2.02675,2.0268,11400000.0
2007-09-28 01:55:00,2.0268,2.0268,2.0267,2.0268,9400000.0
2007-09-28 01:56:00,2.0268,2.0268,2.02665,2.0268,5175000.0
2007-09-28 01:57:00,2.0268,2.0269,2.02655,2.0268,107900000.0
2007-09-28 01:58:00,2.0268,2.027,2.0268,2.0269,108700000.0
2007-09-28 01:59:00,2.0269,2.0269,2.0268,2.02685,151600000.0
2007-09-28 02:00:00,2.0268,2.0273,2.0268,2.0273,610000000.0
2007-09-28 02:01:00,2.0273,2.0273,2.02695,2.027,93400000.0
2007-09-28 02:02:00,2.027,2.0271,2.027,2.0271,1144000000.0
2007-09-28 02:03:00,2.0271,2.0272,2.02705,2.0271,1161400002.0
2007-09-28 02:04:00,2.0271,2.0271,2.0269,2.0271,383499999.0
2007-09-28 02:05:00,2.0271,2.0271,2.0271,2.0271,476000000.0
2007-09-28 02:06:00,2.0271,2.0273,2.0271,2.0272,221200000.0
2007-09-28 02:07:00,2.02725,2.0275,2.0272,2.0273,160900000.0
2007-09-28 02:08:00,2.0273,2.0273,2.0273,2.0273,1500000.0
2007-09-28 02:09:00,2.0273,2.0273,2.02725,2.02725,68200000.0
2007-09-28 02:10:00,2.0273,2.0277,2.02725,2.0277,216400001.0
2007-09-28 02:11:00,2.0276,2.0277,2.0276,2.0277,60600003.0
2007-09-28 02:12:00,2.0277,2.0281,2.0277,2.0281,269100001.0
2007-09-28 02:13:00,2.0281,2.0281,2.0281,2.0281,175800000.0
2007-09-28 02:14:00,2.0281,2.0281,2.0281,2.0281,61000000.0
2007-09-28 02:15:00,2.0281,2.0283,2.0281,2.02815,192499998.0
2007-09-28 02:16:00,2.0282,2.0282,2.0281,2.0282,205400002.0
2007-09-28 02:17:00,2.0282,2.0282,2.0282,2.0282,180100000.0
2007-09-28 02:18:00,2.0282,2.0282,2.0281,2.0282,89800000.0
2007-09-28 02:19:00,2.02815,2.0284,2.02815,2.0283,434100002.0
2007-09-28 02:20:00,2.0283,2.0286,2.0282,2.0286,603900004.0
2007-09-28 02:21:00,2.0286,2.029,2.0286,2.0287,733899999.0
2007-09-28 02:22:00,2.0287,2.0289,2.02865,2.0287,325100000.0
2007-09-28 02:23:00,2.0287,2.0287,2.0285,2.0285,641799999.0
2007-09-28 02:24:00,2.0285,2.0285,2.0281,2.0282,541499999.0
2007-09-28 02:25:00,2.0282,2.0282,2.0281,2.0282,580799996.0
2007-09-28 02:26:00,2.0282,2.0282,2.02775,2.02775,689900002.0
2007-09-28 02:27:00,2.02775,2.0278,2.0277,2.0277,598300017.0
2007-09-28 02:28:00,2.0277,2.0277,2.02755,2.0276,465500000.0
2007-09-28 02:29:00,2.0276,2.0276,2.0275,2.0275,91600000.0
2007-09-28 02:30:00,2.0275,2.0277,2.0274,2.0275,161300001.0
2007-09-28 02:31:00,2.0275,2.0275,2.0275,2.0275,19200000.0
2007-09-28 02:32:00,2.0275,2.0275,2.0273,2.0273,29800000.0
2007-09-28 02:33:00,2.0273,2.0273,2.02715,2.0272,657099994.0
2007-09-28 02:34:00,2.0272,2.0274,2.0272,2.0274,52699999.0
2007-09-28 02:35:00,2.0274,2.0274,2.0273,2.0274,81600000.0
2007-09-28 02:36:00,2.0274,2.0275,2.0274,2.0275,17400000.0
2007-09-28 02:37:00,2.0275,2.0275,2.02715,2.02715,274200000.0
2007-09-28 02:38:00,2.0272,2.0274,2.0272,2.02735,225299998.0
2007-09-28 02:39:00,2.0274,2.0274,2.0274,2.0274,6400000.0
2007-09-28 02:40:00,2.0274,2.0274,2.02725,2.02725,30800000.0
2007-09-28 02:41:00,2.02725,2.0273,2.02725,2.0273,27200000.0
2007-09-28 02:42:00,2.0273,2.0275,2.0273,2.0273,70199999.0
2007-09-28 02:43:00,2.0273,2.0273,2.0272,2.0273,97900000.0
2007-09-28 02:44:00,2.0273,2.0273,2.0273,2.0273,12800000.0
2007-09-28 02:45:00,2.0273,2.0273,2.0273,2.0273,13600000.0
2007-09-28 02:46:00,2.02735,2.0275,2.0273,2.02735,296220002.0
2007-09-28 02:47:00,2.02735,2.0277,2.0273,2.02755,201700000.0
2007-09-28 02:48:00,2.02765,2.0277,2.0275,2.02765,230399999.0
2007-09-28 02:49:00,2.02765,2.0277,2.0276,2.02765,84300000.0
2007-09-28 02:50:00,2.02765,2.0278,2.0276,2.0277,610600005.0
2007-09-28 02:51:00,2.0276,2.0277,2.0276,2.0276,373200000.0
2007-09-28 02:52:00,2.0277,2.0279,2.02755,2.02785,470599999.0
2007-09-28 02:53:00,2.0279,2.0283,2.02785,2.0283,431299998.0
2007-09-28 02:54:00,2.0283,2.0289,2.0282,2.02865,677699994.0
2007-09-28 02:55:00,2.0287,2.0289,2.0282,2.02845,489999999.0
2007-09-28 02:56:00,2.0284,2.029,2.0284,2.0288,586400001.0
2007-09-28 02:57:00,2.0288,2.02895,2.02875,2.0288,546600003.0
2007-09-28 02:58:00,2.0288,2.0292,2.0288,2.02895,731100000.0
2007-09-28 02:59:00,2.02895,2.0291,2.0289,2.029,848400010.0
2007-09-28 03:00:00,2.029,2.0297,2.029,2.02945,1355400011.0
2007-09-28 03:01:00,2.0295,2.0297,2.0291,2.0296,651200007.0
2007-09-28 03:02:00,2.0296,2.0298,2.0295,2.0296,974500002.0
2007-09-28 03:03:00,2.0296,2.0298,2.0295,2.0296,590700000.0
2007-09-28 03:04:00,2.0296,2.0296,2.02915,2.0293,781200000.0
2007-09-28 03:05:00,2.02925,2.0295,2.02925,2.0295,430299997.0
2007-09-28 03:06:00,2.0295,2.0299,2.0295,2.02975,128800000.0
2007-09-28 03:07:00,2.0297,2.0298,2.0296,2.0296,280399992.0
2007-09-28 03:08:00,2.0296,2.0297,2.0293,2.0295,881700000.0
2007-09-28 03:09:00,2.0295,2.0297,2.0294,2.0297,130800000.0
2007-09-28 03:10:00,2.0296,2.0297,2.0296,2.0297,331900000.0
2007-09-28 03:11:00,2.0297,2.0297,2.02955,2.0297,356600000.0
2007-09-28 03:12:00,2.0297,2.0297,2.02935,2.02945,567500002.0
2007-09-28 03:13:00,2.02945,2.0295,2.02925,2.0294,528200001.0
2007-09-28 03:14:00,2.0294,2.0296,2.0294,2.0296,433900001.0
2007-09-28 03:15:00,2.0296,2.0297,2.02935,2.02935,179900000.0
2007-09-28 03:16:00,2.0294,2.0296,2.0292,2.0292,260500002.0
2007-09-28 03:17:00,2.0292,2.0293,2.0291,2.0291,401800000.0
2007-09-28 03:18:00,2.0291,2.0291,2.02865,2.02895,510399999.0
2007-09-28 03:19:00,2.029,2.029,2.02895,2.02895,10400000.0
2007-09-28 03:20:00,2.02895,2.02935,2.02895,2.02925,158500003.0
2007-09-28 03:21:00,2.0294,2.0294,2.02865,2.0289,601499999.0
2007-09-28 03:22:00,2.0289,2.0291,2.02845,2.0285,524900000.0
2007-09-28 03:23:00,2.0285,2.0285,2.02795,2.0283,744200001.0
2007-09-28 03:24:00,2.0283,2.02845,2.02815,2.02825,382200001.0
2007-09-28 03:25:00,2.02825,2.0284,2.0282,2.02825,277900000.0
2007-09-28 03:26:00,2.0283,2.0284,2.0283,2.0283,209199999.0
2007-09-28 03:27:00,2.0283,2.0283,2.028,2.0282,492900003.0
2007-09-28 03:28:00,2.0282,2.0282,2.0265,2.0265,782500003.0
2007-09-28 03:29:00,2.0263,2.0267,2.02555,2.02555,1030500000.0
2007-09-28 03:30:00,2.0257,2.0257,2.025,2.02515,1180500001.0
2007-09-28 03:31:00,2.02515,2.0256,2.02505,2.0253,1038299993.0
2007-09-28 03:32:00,2.0253,2.0261,2.02505,2.0259,627600001.0
2007-09-28 03:33:00,2.0259,2.0259,2.0257,2.0257,191900000.0
2007-09-28 03:34:00,2.0257,2.0257,2.02525,2.0255,708599997.0
2007-09-28 03:35:00,2.02545,2.02545,2.02515,2.02515,873300003.0
2007-09-28 03:36:00,2.02515,2.02565,2.02505,2.0254,1248999995.0
2007-09-28 03:37:00,2.0254,2.0254,2.0253,2.0254,477000005.0
2007-09-28 03:38:00,2.0254,2.0258,2.02535,2.0257,766300009.0
2007-09-28 03:39:00,2.0257,2.0258,2.0256,2.0257,633600000.0
2007-09-28 03:40:00,2.02575,2.02575,2.0256,2.0256,244200000.0
2007-09-28 03:41:00,2.0256,2.0257,2.0255,2.0255,374199999.0
2007-09-28 03:42:00,2.0255,2.0255,2.02515,2.02515,866699999.0
2007-09-28 03:43:00,2.02515,2.0252,2.0247,2.0247,1490799994.0
2007-09-28 03:44:00,2.0247,2.0247,2.02425,2.0243,967300005.0
2007-09-28 03:45:00,2.02425,2.02435,2.0238,2.0238,516799999.0
2007-09-28 03:46:00,2.0238,2.024,2.0235,2.02355,820300002.0
2007-09-28 03:47:00,2.0235,2.02445,2.0235,2.02435,732800004.0
2007-09-28 03:48:00,2.02435,2.0245,2.02395,2.02395,719899999.0
2007-09-28 03:49:00,2.024,2.0241,2.0237,2.024,838200008.0
2007-09-28 03:50:00,2.024,2.0244,2.0239,2.0243,485699999.0
2007-09-28 03:51:00,2.0243,2.0244,2.0243,2.0243,98200000.0
2007-09-28 03:52:00,2.0243,2.0244,2.0243,2.0243,129400000.0
2007-09-28 03:53:00,2.0243,2.0244,2.0243,2.0243,236099999.0
2007-09-28 03:54:00,2.0243,2.0245,2.0242,2.0245,522299998.0
2007-09-28 03:55:00,2.0245,2.0247,2.0244,2.0244,537900000.0
2007-09-28 03:56:00,2.02425,2.0245,2.0242,2.0244,153200002.0
2007-09-28 03:57:00,2.0244,2.0244,2.0242,2.02435,545980013.0
2007-09-28 03:58:00,2.02445,2.025,2.02445,2.0247,363000001.0
2007-09-28 03:59:00,2.0247,2.0247,2.0244,2.0246,562300004.0
2007-09-28 04:00:00,2.0246,2.0247,2.0245,2.0245,597299994.0
2007-09-28 04:01:00,2.0245,2.0245,2.0241,2.0242,711799994.0
2007-09-28 04:02:00,2.0242,2.0244,2.0242,2.0242,196000005.0
2007-09-28 04:03:00,2.0242,2.0244,2.0242,2.0243,58780000.0
2007-09-28 04:04:00,2.0244,2.0245,2.0242,2.02445,522800002.0
2007-09-28 04:05:00,2.0245,2.0246,2.0244,2.0244,29490000.0
2007-09-28 04:06:00,2.0244,2.0248,2.0244,2.0245,218070000.0
2007-09-28 04:07:00,2.0246,2.0246,2.0244,2.0244,272500001.0
2007-09-28 04:08:00,2.0244,2.0245,2.0243,2.0244,765499997.0
2007-09-28 04:09:00,2.02435,2.0245,2.02435,2.0245,89700000.0
2007-09-28 04:10:00,2.0245,2.0245,2.0245,2.0245,21600000.0
2007-09-28 04:11:00,2.02445,2.0245,2.0243,2.0243,61600000.0
2007-09-28 04:12:00,2.0243,2.0244,2.0243,2.02435,445800000.0
2007-09-28 04:13:00,2.02435,2.02435,2.0242,2.0242,429000003.0
2007-09-28 04:14:00,2.0242,2.0242,2.02395,2.0241,1120399993.0
2007-09-28 04:15:00,2.0241,2.0241,2.02375,2.0239,1003299994.0
2007-09-28 04:16:00,2.024,2.0241,2.0239,2.024,264000000.0
2007-09-28 04:17:00,2.024,2.0241,2.0238,2.024,418700005.0
2007-09-28 04:18:00,2.0239,2.024,2.0239,2.0239,220000000.0
2007-09-28 04:19:00,2.0239,2.0239,2.02385,2.02385,20800000.0
2007-09-28 04:20:00,2.02385,2.024,2.02385,2.024,52800000.0
2007-09-28 04:21:00,2.024,2.024,2.0238,2.024,241399996.0
2007-09-28 04:22:00,2.024,2.024,2.024,2.024,10400000.0
2007-09-28 04:23:00,2.024,2.02405,2.024,2.024,249200001.0
2007-09-28 04:24:00,2.024,2.0247,2.0239,2.0247,922200002.0
2007-09-28 04:25:00,2.0247,2.0247,2.0244,2.0246,279700000.0
2007-09-28 04:26:00,2.0246,2.0246,2.0244,2.0244,516199999.0
2007-09-28 04:27:00,2.0245,2.0246,2.0244,2.02455,480700000.0
2007-09-28 04:28:00,2.0246,2.0249,2.02455,2.0247,230600001.0
2007-09-28 04:29:00,2.0248,2.02545,2.02475,2.0254,694399998.0
2007-09-28 04:30:00,2.0254,2.0257,2.0252,2.0252,444099999.0
2007-09-28 04:31:00,2.0252,2.0253,2.0251,2.0251,195100000.0
2007-09-28 04:32:00,2.0251,2.0254,2.0251,2.0253,325000000.0
2007-09-28 04:33:00,2.0253,2.0256,2.0253,2.0256,197900002.0
2007-09-28 04:34:00,2.0256,2.0257,2.0255,2.0256,176800000.0
2007-09-28 04:35:00,2.0256,2.02565,2.0251,2.0252,314100001.0
2007-09-28 04:36:00,2.0254,2.0254,2.0251,2.02535,436800002.0
2007-09-28 04:37:00,2.02535,2.0255,2.02535,2.02545,188600000.0
2007-09-28 04:38:00,2.0255,2.0255,2.0255,2.0255,31200000.0
2007-09-28 04:39:00,2.0255,2.0255,2.0252,2.0252,99200003.0
2007-09-28 04:40:00,2.0252,2.0252,2.02515,2.02515,193200008.0
2007-09-28 04:41:00,2.0252,2.0252,2.02515,2.0252,146900004.0
2007-09-28 04:42:00,2.02535,2.0254,2.02535,2.0254,78700000.0
2007-09-28 04:43:00,2.0254,2.02555,2.0253,2.02535,275000004.0
2007-09-28 04:44:00,2.02535,2.02535,2.02505,2.0252,260200000.0
2007-09-28 04:45:00,2.0252,2.0254,2.02515,2.02525,136500000.0
2007-09-28 04:46:00,2.0252,2.0252,2.02505,2.02505,16000000.0
2007-09-28 04:47:00,2.02515,2.02515,2.02505,2.02505,6400000.0
2007-09-28 04:48:00,2.02505,2.0252,2.02505,2.0252,27200000.0
2007-09-28 04:49:00,2.0252,2.0252,2.0252,2.0252,53600000.0
2007-09-28 04:50:00,2.0252,2.0252,2.0252,2.0252,78800000.0
2007-09-28 04:51:00,2.0252,2.0254,2.0252,2.02535,114400000.0
2007-09-28 04:52:00,2.02535,2.02535,2.0252,2.0252,81600000.0
2007-09-28 04:53:00,2.02515,2.02515,2.02445,2.02455,462999998.0
2007-09-28 04:54:00,2.02455,2.0246,2.02445,2.0245,359499993.0
2007-09-28 04:55:00,2.0246,2.02465,2.0245,2.0246,286599999.0
2007-09-28 04:56:00,2.0246,2.0246,2.0245,2.0246,55799998.0
2007-09-28 04:57:00,2.0246,2.0246,2.02455,2.02455,48800000.0
2007-09-28 04:58:00,2.0246,2.0246,2.0243,2.0243,429299996.0
2007-09-28 04:59:00,2.0243,2.0244,2.0242,2.0243,369800004.0
2007-09-28 05:00:00,2.0243,2.0244,2.02425,2.0243,930200000.0
2007-09-28 05:01:00,2.0243,2.0243,2.0242,2.0243,205599999.0
2007-09-28 05:02:00,2.0243,2.0243,2.0243,2.0243,10100000.0
2007-09-28 05:03:00,2.0243,2.0243,2.02415,2.0243,491600001.0
2007-09-28 05:04:00,2.0243,2.0243,2.0243,2.0243,29600000.0
2007-09-28 05:05:00,2.0243,2.0243,2.0243,2.0243,20800000.0
2007-09-28 05:06:00,2.0243,2.0243,2.0242,2.0242,35300000.0
2007-09-28 05:07:00,2.02415,2.0242,2.0238,2.024,641199996.0
2007-09-28 05:08:00,2.024,2.024,2.02395,2.024,167200000.0
2007-09-28 05:09:00,2.024,2.02405,2.024,2.024,48799999.0
2007-09-28 05:10:00,2.024,2.024,2.024,2.024,30200000.0
2007-09-28 05:11:00,2.02405,2.0241,2.02395,2.02395,55700000.0
2007-09-28 05:12:00,2.02395,2.024,2.02375,2.02395,355599998.0
2007-09-28 05:13:00,2.02395,2.0242,2.0239,2.0241,249000000.0
2007-09-28 05:14:00,2.0241,2.0241,2.024,2.0241,71100000.0
2007-09-28 05:15:00,2.0241,2.0241,2.0239,2.0239,125800000.0
2007-09-28 05:16:00,2.024,2.024,2.0239,2.0239,145000000.0
2007-09-28 05:17:00,2.024,2.024,2.02385,2.024,107200000.0
2007-09-28 05:18:00,2.02395,2.024,2.0239,2.02395,285599999.0
2007-09-28 05:19:00,2.024,2.024,2.02395,2.024,117800002.0
2007-09-28 05:20:00,2.02395,2.02395,2.0236,2.02385,615800006.0
2007-09-28 05:21:00,2.02385,2.0241,2.02385,2.0241,11000000.0
2007-09-28 05:22:00,2.0241,2.0241,2.0241,2.0241,127200000.0
2007-09-28 05:23:00,2.0241,2.0241,2.0241,2.0241,54200000.0
2007-09-28 05:24:00,2.0241,2.02415,2.0241,2.0241,18600000.0
2007-09-28 05:25:00,2.0241,2.0241,2.0241,2.0241,89800000.0
2007-09-28 05:26:00,2.0241,2.0241,2.02355,2.02355,213599999.0
2007-09-28 05:27:00,2.0236,2.02365,2.0236,2.0236,161800000.0
2007-09-28 05:28:00,2.0236,2.0237,2.0236,2.0237,323800004.0
2007-09-28 05:29:00,2.0237,2.0237,2.0236,2.0237,278599995.0
2007-09-28 05:30:00,2.02365,2.024,2.02365,2.0239,160400000.0
2007-09-28 05:31:00,2.0239,2.0239,2.0237,2.0237,181600000.0
2007-09-28 05:32:00,2.0237,2.02405,2.02365,2.02405,326499999.0
2007-09-28 05:33:00,2.0241,2.0242,2.02395,2.0242,266600002.0
2007-09-28 05:34:00,2.0242,2.0242,2.0242,2.0242,78500000.0
2007-09-28 05:35:00,2.0242,2.0243,2.0241,2.0241,72699998.0
2007-09-28 05:36:00,2.0241,2.02415,2.0241,2.02415,220399996.0
2007-09-28 05:37:00,2.02415,2.0242,2.02405,2.0242,147900000.0
2007-09-28 05:38:00,2.0242,2.0242,2.0241,2.0241,186199997.0
2007-09-28 05:39:00,2.0241,2.0242,2.0241,2.0241,221999991.0
2007-09-28 05:40:00,2.0242,2.0242,2.0241,2.0241,264699994.0
2007-09-28 05:41:00,2.0242,2.0242,2.024,2.0241,308299996.0
2007-09-28 05:42:00,2.0241,2.0243,2.0241,2.0241,1300000.0
2007-09-28 05:43:00,2.0241,2.0242,2.024,2.024,84499999.0
2007-09-28 05:44:00,2.024,2.0241,2.0239,2.0239,527300008.0
2007-09-28 05:45:00,2.0239,2.0241,2.0239,2.0241,172599999.0
2007-09-28 05:46:00,2.0241,2.0243,2.0241,2.0243,229500000.0
2007-09-28 05:47:00,2.0243,2.0244,2.0243,2.0243,141600001.0
2007-09-28 05:48:00,2.0243,2.0243,2.024,2.024,445099997.0
2007-09-28 05:49:00,2.024,2.02405,2.024,2.024,235200002.0
2007-09-28 05:50:00,2.024,2.0242,2.02395,2.024,767200003.0
2007-09-28 05:51:00,2.02405,2.0243,2.024,2.0243,274700002.0
2007-09-28 05:52:00,2.0243,2.0246,2.02425,2.0246,412400000.0
2007-09-28 05:53:00,2.02438,2.02447,2.02431,2.02431,74199999.0
2007-09-28 05:54:00,2.0246,2.02465,2.0246,2.0246,249400003.0
2007-09-28 05:55:00,2.0246,2.0246,2.0246,2.0246,72800000.0
2007-09-28 05:56:00,2.0246,2.0246,2.0243,2.0243,89200000.0
2007-09-28 05:57:00,2.0243,2.0243,2.0243,2.0243,176400000.0
2007-09-28 05:58:00,2.0243,2.0243,2.02395,2.0241,506700000.0
2007-09-28 05:59:00,2.0241,2.0241,2.0241,2.0241,66400000.0
2007-09-28 06:00:00,2.0241,2.0241,2.0241,2.0241,24000000.0
2007-09-28 06:01:00,2.0241,2.0241,2.0241,2.0241,6000000.0
2007-09-28 06:02:00,2.0241,2.0241,2.024,2.02405,65900000.0
2007-09-28 06:03:00,2.02405,2.02405,2.02405,2.02405,15200000.0
2007-09-28 06:04:00,2.0241,2.0242,2.02405,2.0242,120800000.0
2007-09-28 06:05:00,2.0242,2.0243,2.0242,2.0243,70700000.0
2007-09-28 06:06:00,2.0243,2.0243,2.02425,2.0243,25900000.0
2007-09-28 06:07:00,2.0243,2.0243,2.02415,2.0242,14500000.0
2007-09-28 06:08:00,2.0242,2.0242,2.02415,2.0242,3000000.0
2007-09-28 06:09:00,2.0242,2.0243,2.0242,2.0243,1000000.0
2007-09-28 06:10:00,2.0243,2.0243,2.0241,2.0241,34200000.0
2007-09-28 06:11:00,2.0241,2.0242,2.0241,2.0242,202600000.0
2007-09-28 06:12:00,2.02412,2.02412,2.02385,2.02405,83200000.0
2007-09-28 06:13:00,2.0242,2.0242,2.0242,2.0242,50400000.0
2007-09-28 06:14:00,2.0242,2.0245,2.0242,2.0245,171100000.0
2007-09-28 06:15:00,2.0245,2.0245,2.0242,2.0242,267999999.0
2007-09-28 06:16:00,2.0242,2.0244,2.0242,2.0242,570400000.0
2007-09-28 06:17:00,2.0242,2.0245,2.0242,2.0245,350699994.0
2007-09-28 06:18:00,2.0245,2.0246,2.02435,2.02455,261299998.0
2007-09-28 06:19:00,2.0245,2.02455,2.0245,2.0245,88800000.0
2007-09-28 06:20:00,2.0245,2.0245,2.0245,2.0245,116400000.0
2007-09-28 06:21:00,2.0245,2.0245,2.0245,2.0245,92000000.0
2007-09-28 06:22:00,2.0245,2.0245,2.02425,2.02425,126700004.0
2007-09-28 06:23:00,2.02425,2.0243,2.02425,2.02425,151899999.0
2007-09-28 06:24:00,2.0243,2.0243,2.0243,2.0243,83200000.0
2007-09-28 06:25:00,2.0243,2.0243,2.0234,2.02355,1018800003.0
2007-09-28 06:26:00,2.02355,2.0236,2.0226,2.023,888800000.0
2007-09-28 06:27:00,2.0228,2.02285,2.0226,2.0228,397200000.0
2007-09-28 06:28:00,2.0228,2.023,2.0228,2.023,153499998.0
2007-09-28 06:29:00,2.023,2.023,2.0228,2.0228,334800008.0
2007-09-28 06:30:00,2.0228,2.0228,2.02245,2.0226,886299991.0
2007-09-28 06:31:00,2.0226,2.0226,2.02245,2.0225,412400002.0
2007-09-28 06:32:00,2.02255,2.0226,2.02235,2.0225,149200000.0
2007-09-28 06:33:00,2.0225,2.0225,2.0218,2.022,463899998.0
2007-09-28 06:34:00,2.022,2.022,2.02155,2.02155,387999999.0
2007-09-28 06:35:00,2.02155,2.02155,2.021,2.021,496199999.0
2007-09-28 06:36:00,2.0212,2.0215,2.021,2.0214,1223699982.0
2007-09-28 06:37:00,2.0214,2.0216,2.02135,2.02145,232399999.0
2007-09-28 06:38:00,2.0215,2.0215,2.02105,2.0211,540200002.0
2007-09-28 06:39:00,2.0211,2.0215,2.02105,2.02145,976299992.0
2007-09-28 06:40:00,2.0214,2.0214,2.02135,2.0214,154600000.0
2007-09-28 06:41:00,2.0214,2.0217,2.02135,2.0215,752399996.0
2007-09-28 06:42:00,2.0215,2.0218,2.0215,2.0218,251400001.0
2007-09-28 06:43:00,2.0218,2.0218,2.0216,2.0217,110000000.0
2007-09-28 06:44:00,2.0217,2.0218,2.02155,2.02175,646799996.0
2007-09-28 06:45:00,2.02175,2.0219,2.02165,2.02165,656299997.0
2007-09-28 06:46:00,2.0217,2.022,2.0217,2.0219,628300007.0
2007-09-28 06:47:00,2.0219,2.02195,2.02185,2.02185,304799998.0
2007-09-28 06:48:00,2.0219,2.022,2.02185,2.0219,276900003.0
2007-09-28 06:49:00,2.0219,2.0219,2.0218,2.0219,1078000006.0
2007-09-28 06:50:00,2.0219,2.0219,2.0219,2.0219,851200004.0
2007-09-28 06:51:00,2.02185,2.02185,2.02175,2.0218,433199994.0
2007-09-28 06:52:00,2.0218,2.02185,2.0213,2.0216,842300002.0
2007-09-28 06:53:00,2.0216,2.0219,2.02145,2.0215,1165100005.0
2007-09-28 06:54:00,2.02155,2.022,2.02155,2.0218,614399994.0
2007-09-28 06:55:00,2.02175,2.0219,2.02175,2.0218,144000002.0
2007-09-28 06:56:00,2.0218,2.022,2.0218,2.02195,390300000.0
2007-09-28 06:57:00,2.02195,2.0225,2.02195,2.02235,935100001.0
2007-09-28 06:58:00,2.0224,2.0225,2.0221,2.0223,975900002.0
2007-09-28 06:59:00,2.0223,2.0224,2.0223,2.0224,439899999.0
2007-09-28 07:00:00,2.0224,2.0224,2.02225,2.0223,291500002.0
2007-09-28 07:01:00,2.02235,2.02235,2.02235,2.02235,2562028.0
2007-09-28 07:02:00,2.02235,2.0224,2.02225,2.02235,951000005.0
2007-09-28 07:03:00,2.0224,2.0224,2.0224,2.0224,1200000.0
2007-09-28 07:04:00,2.0224,2.0224,2.0224,2.0224,600000.0
2007-09-28 07:05:00,2.02225,2.02225,2.022,2.0221,777200007.0
2007-09-28 07:06:00,2.0222,2.0222,2.02195,2.0221,643800004.0
2007-09-28 07:07:00,2.0221,2.0221,2.022,2.0221,612199999.0
2007-09-28 07:08:00,2.0221,2.0223,2.0221,2.0221,568000009.0
2007-09-28 07:09:00,2.0221,2.0221,2.0221,2.0221,140000000.0
2007-09-28 07:10:00,2.0221,2.0221,2.0221,2.0221,190800000.0
2007-09-28 07:11:00,2.0221,2.0223,2.0221,2.0223,140800000.0
2007-09-28 07:12:00,2.02225,2.02225,2.0222,2.0222,12200000.0
2007-09-28 07:13:00,2.0222,2.02225,2.0221,2.0222,464900003.0
2007-09-28 07:14:00,2.0222,2.0223,2.0222,2.0222,574399997.0
2007-09-28 07:15:00,2.0222,2.0222,2.0221,2.0222,824100002.0
2007-09-28 07:16:00,2.0222,2.0222,2.0222,2.0222,208800000.0
2007-09-28 07:17:00,2.0222,2.0224,2.02215,2.02215,411299994.0
2007-09-28 07:18:00,2.02215,2.0222,2.0221,2.0222,115500000.0
2007-09-28 07:19:00,2.0221,2.0223,2.0221,2.0223,152000000.0
2007-09-28 07:20:00,2.0223,2.0224,2.0223,2.0223,70400000.0
2007-09-28 07:21:00,2.0223,2.0223,2.0222,2.0222,274500000.0
2007-09-28 07:22:00,2.0222,2.0225,2.0222,2.0225,368100005.0
2007-09-28 07:23:00,2.02245,2.02245,2.0222,2.0223,717999999.0
2007-09-28 07:24:00,2.0223,2.0225,2.0221,2.0222,707800001.0
2007-09-28 07:25:00,2.0222,2.0225,2.0222,2.02245,230800000.0
2007-09-28 07:26:00,2.0224,2.0225,2.0223,2.02245,191699998.0
2007-09-28 07:27:00,2.0225,2.02255,2.0224,2.02255,126800000.0
2007-09-28 07:28:00,2.02255,2.0226,2.02255,2.0226,14000000.0
2007-09-28 07:29:00,2.02255,2.0226,2.02245,2.02245,32800000.0
2007-09-28 07:30:00,2.02245,2.0225,2.0224,2.0224,103300000.0
2007-09-28 07:31:00,2.0225,2.02265,2.02235,2.0226,180100001.0
2007-09-28 07:32:00,2.0226,2.02265,2.02255,2.02265,12000000.0
2007-09-28 07:33:00,2.0226,2.02285,2.0226,2.0228,143199999.0
2007-09-28 07:34:00,2.0228,2.0228,2.02225,2.02225,598799997.0
2007-09-28 07:35:00,2.0224,2.0226,2.02225,2.0223,665499999.0
2007-09-28 07:36:00,2.0223,2.02245,2.0223,2.02245,99700000.0
2007-09-28 07:37:00,2.02245,2.02245,2.0224,2.02245,18600000.0
2007-09-28 07:38:00,2.02245,2.0225,2.0224,2.0224,13100000.0
2007-09-28 07:39:00,2.02235,2.02235,2.02215,2.0223,139000000.0
2007-09-28 07:40:00,2.0223,2.02235,2.0221,2.02235,388199996.0
2007-09-28 07:41:00,2.0224,2.0224,2.02225,2.0223,170800000.0
2007-09-28 07:42:00,2.0223,2.0223,2.0221,2.0221,90999997.0
2007-09-28 07:43:00,2.0221,2.02235,2.022,2.022,182400001.0
2007-09-28 07:44:00,2.022,2.022,2.02175,2.02185,92700000.0
2007-09-28 07:45:00,2.02185,2.02185,2.0211,2.0211,718900000.0
2007-09-28 07:46:00,2.0213,2.0213,2.02105,2.02105,134400000.0
2007-09-28 07:47:00,2.02105,2.02105,2.0205,2.02065,415300001.0
2007-09-28 07:48:00,2.02065,2.02105,2.02065,2.02105,345600000.0
2007-09-28 07:49:00,2.02105,2.0212,2.0208,2.021,485400000.0
2007-09-28 07:50:00,2.021,2.021,2.02085,2.021,288900000.0
2007-09-28 07:51:00,2.021,2.0212,2.0209,2.0212,311299999.0
2007-09-28 07:52:00,2.0212,2.02145,2.0212,2.0214,938099999.0
2007-09-28 07:53:00,2.0214,2.0217,2.0214,2.0217,245600000.0
2007-09-28 07:54:00,2.0216,2.0219,2.0216,2.0218,160800000.0
2007-09-28 07:55:00,2.0218,2.0224,2.0218,2.02225,595004000.0
2007-09-28 07:56:00,2.0223,2.0223,2.0216,2.02175,385300000.0
2007-09-28 07:57:00,2.02175,2.0218,2.02155,2.0217,107499999.0
2007-09-28 07:58:00,2.02155,2.02165,2.02105,2.02145,520000002.0
2007-09-28 07:59:00,2.02145,2.02175,2.02145,2.02175,447300002.0
2007-09-28 08:00:00,2.02175,2.02175,2.0212,2.02125,498300002.0
2007-09-28 08:01:00,2.0213,2.02135,2.02105,2.0212,133900000.0
2007-09-28 08:02:00,2.02125,2.0214,2.0212,2.0213,195600000.0
2007-09-28 08:03:00,2.02125,2.0214,2.0212,2.0212,77700000.0
2007-09-28 08:04:00,2.0212,2.0213,2.02105,2.0211,363499999.0
2007-09-28 08:05:00,2.02125,2.0213,2.02125,2.0213,29900000.0
2007-09-28 08:06:00,2.02125,2.02135,2.02125,2.0213,23200000.0
2007-09-28 08:07:00,2.0213,2.0214,2.02115,2.0214,503399998.0
2007-09-28 08:08:00,2.0214,2.02155,2.02135,2.02145,42800000.0
2007-09-28 08:09:00,2.02145,2.0215,2.0212,2.0214,213100000.0
2007-09-28 08:10:00,2.02145,2.02145,2.02115,2.02115,175200000.0
2007-09-28 08:11:00,2.0212,2.02135,2.0212,2.02135,212699999.0
2007-09-28 08:12:00,2.02135,2.02135,2.0212,2.0212,156000000.0
2007-09-28 08:13:00,2.0212,2.0213,2.021,2.02105,354400000.0
2007-09-28 08:14:00,2.0211,2.02125,2.02095,2.02105,417100000.0
2007-09-28 08:15:00,2.02105,2.02115,2.02085,2.0211,249300002.0
2007-09-28 08:16:00,2.0211,2.0211,2.02095,2.02095,27500000.0
2007-09-28 08:17:00,2.02095,2.021,2.01955,2.0202,1192800004.0
2007-09-28 08:18:00,2.0202,2.0202,2.0199,2.0199,692600004.0
2007-09-28 08:19:00,2.01985,2.0201,2.0197,2.02005,292049998.0
2007-09-28 08:20:00,2.02005,2.02015,2.0198,2.0198,265400000.0
2007-09-28 08:21:00,2.01975,2.02005,2.01975,2.01995,126400000.0
2007-09-28 08:22:00,2.01995,2.02,2.01975,2.01975,497800001.0
2007-09-28 08:23:00,2.01975,2.02,2.0197,2.02,506000001.0
2007-09-28 08:24:00,2.02,2.02,2.01975,2.01985,334000000.0
2007-09-28 08:25:00,2.0199,2.02105,2.0198,2.02105,892700001.0
2007-09-28 08:26:00,2.02105,2.02105,2.0204,2.0205,1335900002.0
2007-09-28 08:27:00,2.02045,2.0208,2.02045,2.0208,1833100007.0
2007-09-28 08:28:00,2.0208,2.0209,2.02065,2.0207,1272799992.0
2007-09-28 08:29:00,2.0207,2.0211,2.0207,2.02095,528099999.0
2007-09-28 08:30:00,2.021,2.0214,2.02095,2.0214,505599998.0
2007-09-28 08:31:00,2.0214,2.0222,2.0214,2.02215,2083400000.0
2007-09-28 08:32:00,2.02215,2.0223,2.02165,2.02175,877900002.0
2007-09-28 08:33:00,2.02175,2.0218,2.0214,2.02145,468500000.0
2007-09-28 08:34:00,2.0214,2.0214,2.02065,2.0207,548299998.0
2007-09-28 08:35:00,2.02065,2.02095,2.02025,2.02055,623199999.0
2007-09-28 08:36:00,2.02055,2.02055,2.01975,2.02025,681600005.0
2007-09-28 08:37:00,2.02025,2.02085,2.0202,2.0207,751750000.0
2007-09-28 08:38:00,2.0207,2.0207,2.0204,2.02045,548300000.0
2007-09-28 08:39:00,2.02035,2.02065,2.02035,2.0206,221800000.0
2007-09-28 08:40:00,2.0206,2.02085,2.0206,2.02085,467100001.0
2007-09-28 08:41:00,2.02085,2.021,2.0208,2.02085,410900002.0
2007-09-28 08:42:00,2.02085,2.0212,2.0207,2.0212,615400000.0
2007-09-28 08:43:00,2.02115,2.0214,2.02105,2.02125,717400001.0
2007-09-28 08:44:00,2.02115,2.0216,2.02115,2.0216,762999999.0
2007-09-28 08:45:00,2.0216,2.02215,2.0213,2.02175,1363580001.0
2007-09-28 08:46:00,2.02175,2.02185,2.0215,2.02165,346620000.0
2007-09-28 08:47:00,2.0216,2.02165,2.0211,2.0212,369500001.0
2007-09-28 08:48:00,2.02125,2.0214,2.02105,2.0211,497000002.0
2007-09-28 08:49:00,2.0211,2.02135,2.02105,2.02125,183199999.0
2007-09-28 08:50:00,2.02125,2.0215,2.02125,2.0213,233400000.0
2007-09-28 08:51:00,2.0213,2.02135,2.0212,2.02125,190700000.0
2007-09-28 08:52:00,2.02125,2.02155,2.02115,2.0213,697599995.0
2007-09-28 08:53:00,2.0213,2.0217,2.0213,2.0217,356800001.0
2007-09-28 08:54:00,2.02165,2.02165,2.0215,2.0216,412799997.0
2007-09-28 08:55:00,2.0216,2.0219,2.02155,2.02155,529099999.0
2007-09-28 08:56:00,2.02155,2.0219,2.02155,2.0218,400980000.0
2007-09-28 08:57:00,2.0218,2.0218,2.0216,2.02175,284200001.0
2007-09-28 08:58:00,2.02175,2.02175,2.02155,2.0216,264400000.0
2007-09-28 08:59:00,2.0216,2.0218,2.0215,2.0218,439399998.0
2007-09-28 09:00:00,2.0218,2.0218,2.0213,2.0213,989099998.0
2007-09-28 09:01:00,2.0213,2.0213,2.02105,2.0212,845700005.0
2007-09-28 09:02:00,2.0212,2.02165,2.0212,2.0216,647900003.0
2007-09-28 09:03:00,2.0216,2.0216,2.0214,2.0216,563249999.0
2007-09-28 09:04:00,2.0216,2.0216,2.02135,2.0215,455300004.0
2007-09-28 09:05:00,2.0215,2.02155,2.0214,2.0215,180699998.0
2007-09-28 09:06:00,2.0215,2.0216,2.0215,2.0215,220500000.0
2007-09-28 09:07:00,2.0215,2.0216,2.02145,2.02155,300400004.0
2007-09-28 09:08:00,2.0215,2.02155,2.02145,2.02155,767699998.0
2007-09-28 09:09:00,2.02155,2.0216,2.02145,2.02155,363400000.0
2007-09-28 09:10:00,2.02155,2.0216,2.02155,2.0216,171600000.0
2007-09-28 09:11:00,2.0216,2.0216,2.0215,2.0216,156000000.0
2007-09-28 09:12:00,2.0216,2.0217,2.02155,2.0217,90400000.0
2007-09-28 09:13:00,2.0217,2.0217,2.0217,2.0217,2200000.0
2007-09-28 09:14:00,2.0217,2.0217,2.0217,2.0217,31900000.0
2007-09-28 09:15:00,2.0217,2.0217,2.02145,2.02155,402799994.0
2007-09-28 09:16:00,2.02155,2.02165,2.02155,2.0216,932100005.0
2007-09-28 09:17:00,2.0216,2.0218,2.0216,2.02175,899300002.0
2007-09-28 09:18:00,2.02175,2.0221,2.0217,2.0219,1785199997.0
2007-09-28 09:19:00,2.0219,2.0219,2.0217,2.02185,784600000.0
2007-09-28 09:20:00,2.02185,2.022,2.0218,2.022,585600000.0
2007-09-28 09:21:00,2.022,2.02205,2.0217,2.0218,1316899992.0
2007-09-28 09:22:00,2.0218,2.0222,2.0218,2.0221,702749995.0
2007-09-28 09:23:00,2.02205,2.0222,2.02205,2.02215,560500002.0
2007-09-28 09:24:00,2.02215,2.0225,2.022,2.0224,872299998.0
2007-09-28 09:25:00,2.0224,2.023,2.0224,2.02275,1123200003.0
2007-09-28 09:26:00,2.02275,2.02275,2.0223,2.0224,805699995.0
2007-09-28 09:27:00,2.0224,2.0225,2.0223,2.0224,676280001.0
2007-09-28 09:28:00,2.02235,2.0226,2.0223,2.0224,871240004.0
2007-09-28 09:29:00,2.0223,2.0235,2.0223,2.0232,2125550000.0
2007-09-28 09:30:00,2.0233,2.0239,2.0233,2.0238,2125550000.0
2007-09-28 09:31:00,2.02385,2.0243,2.0238,2.0239,2125550000.0
2007-09-28 09:32:00,2.0239,2.0239,2.02365,2.0238,1154299999.0
2007-09-28 09:33:00,2.0238,2.0238,2.02365,2.0237,427900000.0
2007-09-28 09:34:00,2.02365,2.02385,2.0236,2.02385,405500001.0
2007-09-28 09:35:00,2.02385,2.0249,2.0238,2.0245,1299099994.0
2007-09-28 09:36:00,2.02445,2.0246,2.0243,2.02445,765300000.0
2007-09-28 09:37:00,2.0245,2.0246,2.0241,2.02415,622500004.0
2007-09-28 09:38:00,2.02415,2.0242,2.02395,2.02405,673900002.0
2007-09-28 09:39:00,2.02405,2.02475,2.02405,2.0247,609299997.0
2007-09-28 09:40:00,2.0247,2.02475,2.0245,2.0245,672800002.0
2007-09-28 09:41:00,2.0245,2.0246,2.02445,2.02455,119600000.0
2007-09-28 09:42:00,2.02455,2.025,2.0245,2.02455,1354300002.0
2007-09-28 09:43:00,2.02455,2.0247,2.02455,2.02465,1109799998.0
2007-09-28 09:44:00,2.0246,2.025,2.0246,2.025,767699998.0
2007-09-28 09:45:00,2.025,2.0252,2.0249,2.0249,812500004.0
2007-09-28 09:46:00,2.0249,2.02495,2.02415,2.0245,838699994.0
2007-09-28 09:47:00,2.0245,2.02465,2.02445,2.02455,96200000.0
2007-09-28 09:48:00,2.0246,2.0248,2.0244,2.0248,423600001.0
2007-09-28 09:49:00,2.02475,2.0248,2.0246,2.0246,89100000.0
2007-09-28 09:50:00,2.0246,2.0246,2.02425,2.0243,487100000.0
2007-09-28 09:51:00,2.0243,2.0243,2.02405,2.0242,1177499995.0
2007-09-28 09:52:00,2.0242,2.02425,2.0241,2.02415,989199994.0
2007-09-28 09:53:00,2.02415,2.0246,2.02415,2.0245,1580400006.0
2007-09-28 09:54:00,2.0245,2.0247,2.0244,2.02445,869699997.0
2007-09-28 09:55:00,2.02445,2.0245,2.024,2.0241,1037399989.0
2007-09-28 09:56:00,2.0241,2.0241,2.0239,2.0239,1042099995.0
2007-09-28 09:57:00,2.0239,2.024,2.0236,2.0238,1518500007.0
2007-09-28 09:58:00,2.0238,2.0238,2.02335,2.0235,587400000.0
2007-09-28 09:59:00,2.02345,2.0236,2.0232,2.02355,514100009.0
2007-09-28 10:00:00,2.02355,2.0236,2.02325,2.02335,1147300003.0
2007-09-28 10:01:00,2.0233,2.0236,2.02315,2.0236,626900003.0
2007-09-28 10:02:00,2.02355,2.024,2.0234,2.02395,634899999.0
2007-09-28 10:03:00,2.024,2.024,2.02385,2.02385,912800005.0
2007-09-28 10:04:00,2.0238,2.0239,2.0238,2.0238,886500004.0
2007-09-28 10:05:00,2.0238,2.0238,2.0234,2.0236,897000010.0
2007-09-28 10:06:00,2.0236,2.0237,2.0235,2.02365,227500001.0
2007-09-28 10:07:00,2.02365,2.0238,2.0235,2.0237,695300008.0
2007-09-28 10:08:00,2.0237,2.02385,2.0236,2.02365,395300001.0
2007-09-28 10:09:00,2.02365,2.0237,2.02365,2.0237,27000000.0
2007-09-28 10:10:00,2.0237,2.0238,2.0237,2.0238,486899999.0
2007-09-28 10:11:00,2.02375,2.02375,2.0237,2.0237,283200000.0
2007-09-28 10:12:00,2.0237,2.02375,2.02365,2.02375,403099998.0
2007-09-28 10:13:00,2.02375,2.02375,2.02365,2.0237,125600000.0
2007-09-28 10:14:00,2.0237,2.0238,2.02365,2.0238,915600002.0
2007-09-28 10:15:00,2.0238,2.0238,2.0237,2.0237,58600000.0
2007-09-28 10:16:00,2.0237,2.02375,2.02355,2.02375,190400000.0
2007-09-28 10:17:00,2.02375,2.02375,2.0234,2.02345,202000003.0
2007-09-28 10:18:00,2.0235,2.0242,2.02345,2.0241,1534600002.0
2007-09-28 10:19:00,2.0241,2.0243,2.02395,2.02405,498600000.0
2007-09-28 10:20:00,2.02405,2.0241,2.02385,2.02385,574800002.0
2007-09-28 10:21:00,2.02385,2.0241,2.0237,2.0241,685699998.0
2007-09-28 10:22:00,2.0241,2.02535,2.02405,2.0252,1627000005.0
2007-09-28 10:23:00,2.0252,2.0256,2.025,2.02545,1743799996.0
2007-09-28 10:24:00,2.0254,2.0258,2.0254,2.0255,693700004.0
2007-09-28 10:25:00,2.02555,2.02585,2.0255,2.02575,693700004.0
2007-09-28 10:26:00,2.02575,2.02675,2.02575,2.0266,1848200001.0
2007-09-28 10:27:00,2.0266,2.0268,2.0263,2.0267,1287800006.0
2007-09-28 10:28:00,2.0268,2.0278,2.0267,2.0278,1788700009.0
2007-09-28 10:29:00,2.0279,2.028,2.02755,2.0276,1788700009.0
2007-09-28 10:30:00,2.0277,2.02775,2.0274,2.02755,1618000004.0
2007-09-28 10:31:00,2.02755,2.02765,2.02735,2.0276,1039699996.0
2007-09-28 10:32:00,2.0276,2.0276,2.0266,2.0271,688699999.0
2007-09-28 10:33:00,2.0271,2.0272,2.0266,2.02665,631200002.0
2007-09-28 10:34:00,2.02665,2.0268,2.02665,2.02675,648800003.0
2007-09-28 10:35:00,2.02675,2.027,2.02665,2.02695,1009199999.0
2007-09-28 10:36:00,2.02695,2.0274,2.02695,2.0274,861799998.0
2007-09-28 10:37:00,2.0274,2.02755,2.0274,2.0274,882199997.0
2007-09-28 10:38:00,2.0274,2.0278,2.0273,2.0277,615900004.0
2007-09-28 10:39:00,2.02765,2.0278,2.02755,2.0277,1100400006.0
2007-09-28 10:40:00,2.0277,2.02775,2.02755,2.02765,834298899.0
2007-09-28 10:41:00,2.0276,2.0277,2.02745,2.02755,262800001.0
2007-09-28 10:42:00,2.02755,2.02755,2.0273,2.0273,361599996.0
2007-09-28 10:43:00,2.0274,2.0274,2.02695,2.02695,667300003.0
2007-09-28 10:44:00,2.02695,2.0272,2.0269,2.027,867199994.0
2007-09-28 10:45:00,2.027,2.0274,2.02695,2.0274,1163299994.0
2007-09-28 10:46:00,2.0274,2.0277,2.02705,2.0271,954999991.0
2007-09-28 10:47:00,2.0271,2.0274,2.0271,2.0274,1795799999.0
2007-09-28 10:48:00,2.0274,2.0278,2.02725,2.0277,1354600011.0
2007-09-28 10:49:00,2.0277,2.0278,2.0275,2.02775,1014899994.0
2007-09-28 10:50:00,2.0278,2.0286,2.0276,2.0285,1388200004.0
2007-09-28 10:51:00,2.02845,2.0286,2.02825,2.0285,1388200004.0
2007-09-28 10:52:00,2.02855,2.0291,2.02835,2.0291,953499995.0
2007-09-28 10:53:00,2.0288,2.0295,2.0283,2.0283,1198100014.0
2007-09-28 10:54:00,2.0284,2.0286,2.0282,2.0282,1198100014.0
2007-09-28 10:55:00,2.0282,2.0289,2.02815,2.02885,1259400001.0
2007-09-28 10:56:00,2.02885,2.0289,2.02855,2.0286,1229899998.0
2007-09-28 10:57:00,2.0286,2.0288,2.02835,2.0287,734900001.0
2007-09-28 10:58:00,2.0287,2.0287,2.02865,2.02865,12400000.0
2007-09-28 10:59:00,2.0287,2.0289,2.0286,2.0289,537099996.0
2007-09-28 11:00:00,2.0287,2.02875,2.0285,2.0286,994400001.0
2007-09-28 11:01:00,2.0286,2.0287,2.0283,2.0283,681999998.0
2007-09-28 11:02:00,2.0283,2.0283,2.02795,2.02805,747850000.0
2007-09-28 11:03:00,2.02795,2.0281,2.0278,2.0278,427500002.0
2007-09-28 11:04:00,2.0278,2.0286,2.0275,2.02835,964399998.0
2007-09-28 11:05:00,2.0283,2.02845,2.0281,2.02825,1607199998.0
2007-09-28 11:06:00,2.0282,2.02825,2.0275,2.02755,668099998.0
2007-09-28 11:07:00,2.02755,2.0281,2.02755,2.0281,816699995.0
2007-09-28 11:08:00,2.0281,2.02835,2.0281,2.02825,770100002.0
2007-09-28 11:09:00,2.02825,2.0283,2.0282,2.02825,348000000.0
2007-09-28 11:10:00,2.02825,2.02825,2.0281,2.0281,236300001.0
2007-09-28 11:11:00,2.0281,2.0282,2.0279,2.02795,994600005.0
2007-09-28 11:12:00,2.02795,2.02815,2.0278,2.02795,233799999.0
2007-09-28 11:13:00,2.028,2.028,2.02785,2.02785,1083200011.0
2007-09-28 11:14:00,2.02785,2.0279,2.02775,2.02785,387199997.0
2007-09-28 11:15:00,2.02775,2.0279,2.0276,2.0277,550100002.0
2007-09-28 11:16:00,2.0277,2.0277,2.02725,2.02725,746799998.0
2007-09-28 11:17:00,2.0273,2.02755,2.02715,2.02715,701100000.0
2007-09-28 11:18:00,2.02715,2.0272,2.02675,2.02685,1221599997.0
2007-09-28 11:19:00,2.0268,2.0271,2.0267,2.0267,1588800006.0
2007-09-28 11:20:00,2.0268,2.0268,2.0265,2.0267,810800003.0
2007-09-28 11:21:00,2.0267,2.0267,2.02625,2.02625,810800003.0
2007-09-28 11:22:00,2.0263,2.02645,2.02615,2.02645,1102800001.0
2007-09-28 11:23:00,2.0264,2.02645,2.0263,2.0264,376900001.0
2007-09-28 11:24:00,2.02635,2.0265,2.0263,2.0263,857700001.0
2007-09-28 11:25:00,2.0263,2.02685,2.0263,2.0266,1702100002.0
2007-09-28 11:26:00,2.02665,2.0277,2.0265,2.0275,924900004.0
2007-09-28 11:27:00,2.0275,2.0282,2.0275,2.02785,1027399995.0
2007-09-28 11:28:00,2.02785,2.02795,2.0277,2.0277,374200000.0
2007-09-28 11:29:00,2.02775,2.02785,2.02765,2.02765,465800000.0
2007-09-28 11:30:00,2.02765,2.02855,2.0274,2.0283,1211799998.0
2007-09-28 11:31:00,2.0283,2.0293,2.0282,2.0291,719100003.0
2007-09-28 11:32:00,2.02905,2.02925,2.02885,2.0289,746199995.0
2007-09-28 11:33:00,2.0288,2.0289,2.0286,2.0286,707100003.0
2007-09-28 11:34:00,2.0286,2.02905,2.0286,2.02865,764800002.0
2007-09-28 11:35:00,2.02865,2.0288,2.0286,2.02865,383500000.0
2007-09-28 11:36:00,2.02865,2.0287,2.0283,2.02835,249500002.0
2007-09-28 11:37:00,2.0283,2.0285,2.0279,2.02805,992199998.0
2007-09-28 11:38:00,2.028,2.0283,2.02795,2.02815,790699997.0
2007-09-28 11:39:00,2.0281,2.0281,2.02765,2.0278,1130699999.0
2007-09-28 11:40:00,2.0278,2.02815,2.0278,2.02815,1509100021.0
2007-09-28 11:41:00,2.02815,2.0284,2.02815,2.0283,304800000.0
2007-09-28 11:42:00,2.0283,2.0286,2.0283,2.0284,1217200002.0
2007-09-28 11:43:00,2.0284,2.0284,2.0282,2.02835,1038300024.0
2007-09-28 11:44:00,2.0283,2.0283,2.02815,2.02825,804800003.0
2007-09-28 11:45:00,2.02825,2.0283,2.02805,2.0281,759199996.0
2007-09-28 11:46:00,2.0281,2.0283,2.02785,2.028,1192599997.0
2007-09-28 11:47:00,2.02795,2.02805,2.0279,2.02795,478400001.0
2007-09-28 11:48:00,2.0279,2.02795,2.02775,2.02785,797699998.0
2007-09-28 11:49:00,2.02785,2.028,2.02755,2.02775,1060100004.0
2007-09-28 11:50:00,2.0278,2.0284,2.02765,2.0279,768200002.0
2007-09-28 11:51:00,2.0279,2.028,2.0275,2.0276,602100002.0
2007-09-28 11:52:00,2.02755,2.02775,2.02755,2.02765,273700000.0
2007-09-28 11:53:00,2.02765,2.0278,2.02755,2.02755,499799999.0
2007-09-28 11:54:00,2.0276,2.02765,2.0275,2.0276,165799999.0
2007-09-28 11:55:00,2.0276,2.02765,2.02745,2.02765,150500000.0
2007-09-28 11:56:00,2.0276,2.0282,2.0276,2.02815,555000002.0
2007-09-28 11:57:00,2.0281,2.0281,2.02785,2.028,897100001.0
2007-09-28 11:58:00,2.028,2.0285,2.028,2.02845,863200011.0
2007-09-28 11:59:00,2.02845,2.02915,2.02845,2.02885,1068399997.0
2007-09-28 12:00:00,2.0288,2.02985,2.0287,2.0291,1627449996.0
2007-09-28 12:01:00,2.02905,2.0291,2.02885,2.0291,1263799994.0
2007-09-28 12:02:00,2.02905,2.0292,2.02895,2.0291,1347400013.0
2007-09-28 12:03:00,2.0291,2.0294,2.02905,2.0294,1207490001.0
2007-09-28 12:04:00,2.0294,2.0294,2.029,2.029,991399994.0
2007-09-28 12:05:00,2.029,2.0291,2.0289,2.02895,753400002.0
2007-09-28 12:06:00,2.02895,2.0294,2.0289,2.02935,1065300006.0
2007-09-28 12:07:00,2.0294,2.0294,2.0291,2.02925,405499999.0
2007-09-28 12:08:00,2.02925,2.0305,2.0292,2.0305,529749999.0
2007-09-28 12:09:00,2.03045,2.0308,2.0295,2.0296,1303299983.0
2007-09-28 12:10:00,2.02965,2.0298,2.02945,2.02975,1154399998.0
2007-09-28 12:11:00,2.02975,2.02995,2.0296,2.02965,738500000.0
2007-09-28 12:12:00,2.0296,2.0297,2.02945,2.0297,1142700002.0
2007-09-28 12:13:00,2.02965,2.02965,2.0294,2.0295,489000000.0
2007-09-28 12:14:00,2.0295,2.02965,2.0294,2.02955,920799999.0
2007-09-28 12:15:00,2.02955,2.0297,2.0295,2.02955,259200000.0
2007-09-28 12:16:00,2.0295,2.03005,2.0295,2.03,634799999.0
2007-09-28 12:17:00,2.03,2.03015,2.0299,2.02995,986300001.0
2007-09-28 12:18:00,2.02995,2.0306,2.02985,2.0306,657400001.0
2007-09-28 12:19:00,2.03055,2.0306,2.0301,2.0304,501062502.0
2007-09-28 12:20:00,2.0304,2.03125,2.03035,2.0312,495999999.0
2007-09-28 12:21:00,2.03115,2.03115,2.0308,2.0308,1136300011.0
2007-09-28 12:22:00,2.0309,2.0313,2.0308,2.031,1459799989.0
2007-09-28 12:23:00,2.031,2.0312,2.0308,2.03115,1131700006.0
2007-09-28 12:24:00,2.03115,2.0314,2.031,2.0314,1580499984.0
2007-09-28 12:25:00,2.0314,2.0327,2.03135,2.03215,1723599991.0
2007-09-28 12:26:00,2.03215,2.03215,2.0318,2.0318,613700002.0
2007-09-28 12:27:00,2.0318,2.03195,2.0317,2.03185,529400000.0
2007-09-28 12:28:00,2.0318,2.032,2.03175,2.03175,479899999.0
2007-09-28 12:29:00,2.03175,2.03175,2.03155,2.0316,235900000.0
2007-09-28 12:30:00,2.03155,2.0317,2.03145,2.03155,407700001.0
2007-09-28 12:31:00,2.03155,2.03165,2.03155,2.03165,581999984.0
2007-09-28 12:32:00,2.03165,2.03165,2.03135,2.0314,98600000.0
2007-09-28 12:33:00,2.0314,2.0314,2.0312,2.03135,136300000.0
2007-09-28 12:34:00,2.0313,2.03135,2.03115,2.03115,189400001.0
2007-09-28 12:35:00,2.03115,2.03125,2.0309,2.0309,580100005.0
2007-09-28 12:36:00,2.03095,2.03125,2.0309,2.0312,420199999.0
2007-09-28 12:37:00,2.0312,2.03135,2.0308,2.03085,1139699994.0
2007-09-28 12:38:00,2.03085,2.031,2.03025,2.03025,692585198.0
2007-09-28 12:39:00,2.0302,2.0303,2.03,2.0303,845900009.0
2007-09-28 12:40:00,2.0303,2.0305,2.03015,2.03025,731400001.0
2007-09-28 12:41:00,2.03025,2.0303,2.0302,2.03025,121000000.0
2007-09-28 12:42:00,2.03025,2.03055,2.0302,2.03055,808899997.0
2007-09-28 12:43:00,2.0306,2.0307,2.0306,2.0307,549599999.0
2007-09-28 12:44:00,2.0307,2.03075,2.0306,2.0306,732400001.0
2007-09-28 12:45:00,2.0306,2.0306,2.0305,2.0306,1021800000.0
2007-09-28 12:46:00,2.03055,2.0306,2.0305,2.03055,1121299993.0
2007-09-28 12:47:00,2.0306,2.0306,2.0305,2.0306,348899999.0
2007-09-28 12:48:00,2.03055,2.0306,2.0305,2.03055,668899997.0
2007-09-28 12:49:00,2.0305,2.0306,2.03015,2.0302,1119399993.0
2007-09-28 12:50:00,2.03015,2.0303,2.0299,2.0303,1120862501.0
2007-09-28 12:51:00,2.03025,2.03045,2.0302,2.03025,305862497.0
2007-09-28 12:52:00,2.03015,2.0303,2.02985,2.02995,1023600003.0
2007-09-28 12:53:00,2.0299,2.0302,2.0299,2.0302,869100008.0
2007-09-28 12:54:00,2.03025,2.0307,2.03025,2.0306,809400000.0
2007-09-28 12:55:00,2.0306,2.0307,2.0304,2.0305,398900001.0
2007-09-28 12:56:00,2.0305,2.0306,2.03045,2.0306,519899998.0
2007-09-28 12:57:00,2.03055,2.0306,2.03045,2.0305,251899998.0
2007-09-28 12:58:00,2.0305,2.0306,2.0304,2.0304,298000000.0
2007-09-28 12:59:00,2.0304,2.0314,2.0304,2.03135,1342900000.0
2007-09-28 13:00:00,2.03135,2.0316,2.0309,2.03135,1657500005.0
2007-09-28 13:01:00,2.0314,2.0316,2.03135,2.03155,961500004.0
2007-09-28 13:02:00,2.0315,2.0317,2.03145,2.03155,1091199995.0
2007-09-28 13:03:00,2.03155,2.0316,2.0315,2.03155,519400002.0
2007-09-28 13:04:00,2.0316,2.0319,2.03155,2.0318,1342899998.0
2007-09-28 13:05:00,2.0318,2.03215,2.03165,2.03165,2027539996.0
2007-09-28 13:06:00,2.0317,2.0317,2.0312,2.0316,1210000003.0
2007-09-28 13:07:00,2.03165,2.0317,2.0315,2.03155,1076200002.0
2007-09-28 13:08:00,2.0315,2.03165,2.0315,2.0316,458200000.0
2007-09-28 13:09:00,2.0316,2.0317,2.0316,2.0317,722399998.0
2007-09-28 13:10:00,2.0317,2.0318,2.0317,2.0317,1584800009.0
2007-09-28 13:11:00,2.0317,2.0317,2.0315,2.0315,912999999.0
2007-09-28 13:12:00,2.0315,2.0315,2.0312,2.03135,2079399991.0
2007-09-28 13:13:00,2.03135,2.0314,2.03125,2.03125,495399995.0
2007-09-28 13:14:00,2.0313,2.0314,2.0312,2.0313,619999998.0
2007-09-28 13:15:00,2.0313,2.03145,2.03125,2.0313,673099997.0
2007-09-28 13:16:00,2.0313,2.0315,2.0313,2.0313,1389099993.0
2007-09-28 13:17:00,2.0313,2.0316,2.0312,2.0316,949196792.0
2007-09-28 13:18:00,2.0316,2.0317,2.0314,2.0314,1651200007.0
2007-09-28 13:19:00,2.03135,2.0314,2.0313,2.0314,1280999999.0
2007-09-28 13:20:00,2.0314,2.0314,2.03115,2.03115,2101899984.0
2007-09-28 13:21:00,2.03115,2.0312,2.0309,2.03105,1786499996.0
2007-09-28 13:22:00,2.03105,2.03105,2.03045,2.0305,1323699992.0
2007-09-28 13:23:00,2.0305,2.03075,2.03045,2.03055,712599998.0
2007-09-28 13:24:00,2.03055,2.03075,2.03055,2.03075,407399998.0
2007-09-28 13:25:00,2.03075,2.03075,2.0305,2.03065,188300000.0
2007-09-28 13:26:00,2.0308,2.0308,2.03065,2.03065,285799996.0
2007-09-28 13:27:00,2.03065,2.0312,2.03065,2.03075,459000000.0
2007-09-28 13:28:00,2.0307,2.03075,2.03025,2.03045,898899997.0
2007-09-28 13:29:00,2.03045,2.03055,2.03025,2.0304,436900000.0
2007-09-28 13:30:00,2.0304,2.03055,2.0303,2.03035,291700002.0
2007-09-28 13:31:00,2.03035,2.03035,2.03,2.03,1667699995.0
2007-09-28 13:32:00,2.03,2.0303,2.03,2.0302,1146799997.0
2007-09-28 13:33:00,2.0302,2.0302,2.0297,2.0297,1872099990.0
2007-09-28 13:34:00,2.0297,2.03045,2.0297,2.03035,1872099990.0
2007-09-28 13:35:00,2.03035,2.03035,2.03,2.03015,641600003.0
2007-09-28 13:36:00,2.03015,2.03035,2.03005,2.0303,742300002.0
2007-09-28 13:37:00,2.03035,2.03065,2.0303,2.03065,1189900000.0
2007-09-28 13:38:00,2.03065,2.0312,2.0306,2.0311,1772100003.0
2007-09-28 13:39:00,2.0311,2.0314,2.03075,2.0313,1321200005.0
2007-09-28 13:40:00,2.0313,2.03155,2.03115,2.0313,1140899998.0
2007-09-28 13:41:00,2.03125,2.0315,2.03115,2.03125,897600001.0
2007-09-28 13:42:00,2.0312,2.0312,2.03085,2.03085,360800003.0
2007-09-28 13:43:00,2.0309,2.0309,2.03035,2.0305,1564799989.0
2007-09-28 13:44:00,2.0305,2.0307,2.0304,2.0305,348100004.0
2007-09-28 13:45:00,2.0305,2.03055,2.0304,2.0305,342400005.0
2007-09-28 13:46:00,2.0305,2.0305,2.0298,2.0298,623700002.0
2007-09-28 13:47:00,2.0298,2.03,2.02975,2.0298,554899994.0
2007-09-28 13:48:00,2.0298,2.0299,2.02975,2.02975,487199996.0
2007-09-28 13:49:00,2.02975,2.0299,2.02945,2.0295,869200003.0
2007-09-28 13:50:00,2.02955,2.02965,2.02945,2.0295,568200001.0
2007-09-28 13:51:00,2.0295,2.0297,2.02935,2.0296,810100001.0
2007-09-28 13:52:00,2.0296,2.0298,2.0295,2.02965,1067400006.0
2007-09-28 13:53:00,2.0298,2.0299,2.02955,2.0296,350500000.0
2007-09-28 13:54:00,2.02965,2.0297,2.02925,2.02925,422699998.0
2007-09-28 13:55:00,2.0293,2.0295,2.0293,2.02935,682299993.0
2007-09-28 13:56:00,2.02935,2.0296,2.02935,2.0295,206100000.0
2007-09-28 13:57:00,2.02955,2.02965,2.0295,2.02955,164000000.0
2007-09-28 13:58:00,2.02955,2.02955,2.0295,2.0295,159800002.0
2007-09-28 13:59:00,2.0294,2.0309,2.0294,2.0308,1685100006.0
2007-09-28 14:00:00,2.0309,2.0314,2.0308,2.0309,1685100006.0
2007-09-28 14:01:00,2.031,2.0325,2.031,2.0325,1685100006.0
2007-09-28 14:02:00,2.0325,2.0332,2.0321,2.0327,1803799996.0
2007-09-28 14:03:00,2.03265,2.0329,2.03255,2.0328,1803799996.0
2007-09-28 14:04:00,2.0328,2.0328,2.03235,2.0327,1187900001.0
2007-09-28 14:05:00,2.0327,2.0329,2.0326,2.03285,1487600008.0
2007-09-28 14:06:00,2.03285,2.03375,2.03285,2.03345,1800999996.0
2007-09-28 14:07:00,2.0335,2.0337,2.0334,2.03365,1782900003.0
2007-09-28 14:08:00,2.03365,2.03405,2.0334,2.0339,1215389999.0
2007-09-28 14:09:00,2.0339,2.0346,2.0339,2.03445,1354099999.0
2007-09-28 14:10:00,2.03445,2.0347,2.03405,2.03405,884800004.0
2007-09-28 14:11:00,2.03405,2.0344,2.03385,2.0344,598400000.0
2007-09-28 14:12:00,2.0344,2.0351,2.0344,2.0346,1861400014.0
2007-09-28 14:13:00,2.0344,2.0346,2.0341,2.0341,1198299999.0
2007-09-28 14:14:00,2.0342,2.0347,2.0342,2.0347,1198299999.0
2007-09-28 14:15:00,2.0346,2.0346,2.0335,2.0337,1198299999.0
2007-09-28 14:16:00,2.0338,2.03385,2.0336,2.03365,1198299999.0
2007-09-28 14:17:00,2.0336,2.0342,2.0335,2.034,792199996.0
2007-09-28 14:18:00,2.03405,2.0341,2.0337,2.03395,792199996.0
2007-09-28 14:19:00,2.03395,2.034,2.03365,2.0337,1571500002.0
2007-09-28 14:20:00,2.03375,2.0338,2.0336,2.03375,639000000.0
2007-09-28 14:21:00,2.03375,2.03385,2.03365,2.0337,778900002.0
2007-09-28 14:22:00,2.0337,2.0339,2.03365,2.0337,611199997.0
2007-09-28 14:23:00,2.03375,2.0339,2.03365,2.03375,1215299995.0
2007-09-28 14:24:00,2.03375,2.0339,2.0336,2.03375,868399986.0
2007-09-28 14:25:00,2.03375,2.034,2.03375,2.03395,996800003.0
2007-09-28 14:26:00,2.03395,2.034,2.0338,2.03395,673999997.0
2007-09-28 14:27:00,2.03405,2.0341,2.03385,2.03395,571799998.0
2007-09-28 14:28:00,2.0339,2.034,2.0339,2.03395,774999994.0
2007-09-28 14:29:00,2.03395,2.03405,2.03395,2.034,561600002.0
2007-09-28 14:30:00,2.034,2.03415,2.03355,2.0339,774399999.0
2007-09-28 14:31:00,2.0339,2.0341,2.0338,2.034,1966350001.0
2007-09-28 14:32:00,2.034,2.0342,2.03375,2.03375,1710900001.0
2007-09-28 14:33:00,2.0338,2.0339,2.0336,2.0338,977399995.0
2007-09-28 14:34:00,2.03385,2.034,2.03355,2.03365,977399995.0
2007-09-28 14:35:00,2.03365,2.0339,2.0333,2.03335,1054400005.0
2007-09-28 14:36:00,2.0333,2.03365,2.0333,2.0336,1307924999.0
2007-09-28 14:37:00,2.0336,2.0343,2.0336,2.0341,1241968703.0
2007-09-28 14:38:00,2.0341,2.0343,2.03405,2.0343,883100002.0
2007-09-28 14:39:00,2.0343,2.0344,2.03405,2.0341,1639199980.0
2007-09-28 14:40:00,2.03415,2.0344,2.03405,2.03425,444210001.0
2007-09-28 14:41:00,2.0343,2.0346,2.03425,2.03445,1141199998.0
2007-09-28 14:42:00,2.03445,2.0347,2.03445,2.03455,1370599993.0
2007-09-28 14:43:00,2.03455,2.0349,2.03455,2.0349,1320799994.0
2007-09-28 14:44:00,2.0347,2.036,2.0347,2.0357,1836899985.0
2007-09-28 14:45:00,2.0356,2.0364,2.0354,2.0364,1836899985.0
2007-09-28 14:46:00,2.0364,2.03725,2.0364,2.0368,1836899985.0
2007-09-28 14:47:00,2.0369,2.0369,2.0362,2.0362,2139899992.0
2007-09-28 14:48:00,2.0362,2.03625,2.0357,2.0361,2139899992.0
2007-09-28 14:49:00,2.0361,2.0362,2.0353,2.0356,1927300000.0
2007-09-28 14:50:00,2.0357,2.036,2.0354,2.036,1927300000.0
2007-09-28 14:51:00,2.0361,2.037,2.0361,2.0369,1927300000.0
2007-09-28 14:52:00,2.03685,2.03755,2.0366,2.0373,1927300000.0
2007-09-28 14:53:00,2.0372,2.0379,2.037,2.0376,1770100007.0
2007-09-28 14:54:00,2.0375,2.0376,2.037,2.0371,1770100007.0
2007-09-28 14:55:00,2.037,2.0372,2.0369,2.0369,1770100007.0
2007-09-28 14:56:00,2.037,2.037,2.0366,2.037,1770100007.0
2007-09-28 14:57:00,2.0369,2.037,2.0368,2.0369,1770100007.0
2007-09-28 14:58:00,2.0369,2.0372,2.0368,2.0369,1770100007.0
2007-09-28 14:59:00,2.0369,2.0372,2.0367,2.03695,1852300009.0
2007-09-28 15:00:00,2.03695,2.03725,2.03685,2.03705,1469899996.0
2007-09-28 15:01:00,2.03705,2.0371,2.0366,2.03665,999800000.0
2007-09-28 15:02:00,2.03665,2.0368,2.0365,2.0365,1109499992.0
2007-09-28 15:03:00,2.03655,2.03665,2.0361,2.03635,1510400007.0
2007-09-28 15:04:00,2.03635,2.037,2.03615,2.03685,2107299999.0
2007-09-28 15:05:00,2.03685,2.03695,2.0365,2.0366,1356500005.0
2007-09-28 15:06:00,2.0366,2.0366,2.03575,2.0358,653000001.0
2007-09-28 15:07:00,2.03575,2.036,2.03575,2.036,963200004.0
2007-09-28 15:08:00,2.036,2.0362,2.03575,2.03575,361900000.0
2007-09-28 15:09:00,2.03575,2.03575,2.0353,2.0356,1229600005.0
2007-09-28 15:10:00,2.0356,2.0357,2.03535,2.0355,1148900004.0
2007-09-28 15:11:00,2.0355,2.0355,2.0352,2.0353,1175100003.0
2007-09-28 15:12:00,2.0353,2.0355,2.03505,2.0352,1729200002.0
2007-09-28 15:13:00,2.0351,2.03545,2.0351,2.03515,1420099994.0
2007-09-28 15:14:00,2.03515,2.03515,2.03485,2.03505,951199996.0
2007-09-28 15:15:00,2.03505,2.0353,2.035,2.03505,931299996.0
2007-09-28 15:16:00,2.035,2.0353,2.035,2.0353,1008000003.0
2007-09-28 15:17:00,2.0353,2.0353,2.03485,2.03505,1577199986.0
2007-09-28 15:18:00,2.03505,2.0352,2.035,2.0352,428599998.0
2007-09-28 15:19:00,2.0352,2.0354,2.03515,2.03535,437600000.0
2007-09-28 15:20:00,2.03535,2.0354,2.03505,2.03515,964400001.0
2007-09-28 15:21:00,2.03515,2.03545,2.03515,2.0353,730200002.0
2007-09-28 15:22:00,2.03525,2.0354,2.0351,2.03535,596000002.0
2007-09-28 15:23:00,2.0353,2.0354,2.03515,2.0352,1367092501.0
2007-09-28 15:24:00,2.0352,2.0354,2.03515,2.0354,1038299999.0
2007-09-28 15:25:00,2.0354,2.0355,2.0353,2.0353,667200001.0
2007-09-28 15:26:00,2.03535,2.0359,2.03525,2.0359,1513862498.0
2007-09-28 15:27:00,2.0359,2.03635,2.0359,2.036,1196099998.0
2007-09-28 15:28:00,2.036,2.0362,2.03595,2.03615,848100001.0
2007-09-28 15:29:00,2.03615,2.0362,2.03595,2.03595,487400000.0
2007-09-28 15:30:00,2.03595,2.0361,2.0356,2.0357,1315400004.0
2007-09-28 15:31:00,2.0357,2.0365,2.0357,2.0365,1581299999.0
2007-09-28 15:32:00,2.03645,2.0365,2.0361,2.0363,1574399994.0
2007-09-28 15:33:00,2.0363,2.0364,2.0362,2.0363,1321599994.0
2007-09-28 15:34:00,2.0363,2.0363,2.0359,2.0359,461950000.0
2007-09-28 15:35:00,2.036,2.036,2.03565,2.0358,1544800002.0
2007-09-28 15:36:00,2.0358,2.03595,2.0357,2.0358,853000001.0
2007-09-28 15:37:00,2.0359,2.0359,2.03575,2.0358,790499999.0
2007-09-28 15:38:00,2.0358,2.0359,2.03555,2.03585,935600001.0
2007-09-28 15:39:00,2.0358,2.0359,2.0355,2.0355,1472300006.0
2007-09-28 15:40:00,2.0355,2.0357,2.0354,2.0354,829799996.0
2007-09-28 15:41:00,2.0354,2.0354,2.0352,2.0353,623700004.0
2007-09-28 15:42:00,2.0353,2.0353,2.03445,2.03475,960097549.0
2007-09-28 15:43:00,2.03475,2.0348,2.0341,2.03445,1261650002.0
2007-09-28 15:44:00,2.03445,2.0346,2.03415,2.0343,1143099995.0
2007-09-28 15:45:00,2.0342,2.0348,2.03415,2.03465,1643099998.0
2007-09-28 15:46:00,2.0346,2.0356,2.0346,2.0352,1008899997.0
2007-09-28 15:47:00,2.0352,2.0354,2.0351,2.0353,1616699996.0
2007-09-28 15:48:00,2.0353,2.0353,2.03525,2.03525,1567000000.0
2007-09-28 15:49:00,2.03525,2.0357,2.03525,2.0355,1679799993.0
2007-09-28 15:50:00,2.0355,2.03555,2.03515,2.03515,435700002.0
2007-09-28 15:51:00,2.0352,2.0356,2.0351,2.0356,1274800009.0
2007-09-28 15:52:00,2.0356,2.0356,2.0354,2.0354,1220699999.0
2007-09-28 15:53:00,2.0354,2.0355,2.03535,2.0354,330300008.0
2007-09-28 15:54:00,2.0355,2.0356,2.03535,2.03545,968499983.0
2007-09-28 15:55:00,2.0352,2.0354,2.0351,2.0352,2004599984.0
2007-09-28 15:56:00,2.0353,2.0354,2.0346,2.0348,2004599984.0
2007-09-28 15:57:00,2.0349,2.0352,2.03475,2.035,2004599984.0
2007-09-28 15:58:00,2.0348,2.0354,2.0348,2.035,1577599997.0
2007-09-28 15:59:00,2.0352,2.0352,2.0347,2.0347,1577599997.0
2007-09-28 16:00:00,2.0346,2.0349,2.0345,2.0347,1577599997.0
2007-09-28 16:01:00,2.0348,2.0348,2.0342,2.0344,1577599997.0
2007-09-28 16:02:00,2.0346,2.0346,2.0341,2.0343,1577599997.0
2007-09-28 16:03:00,2.03435,2.0345,2.03425,2.03425,1577599997.0
2007-09-28 16:04:00,2.0342,2.0343,2.034,2.034,2036092249.0
2007-09-28 16:05:00,2.0341,2.0344,2.0337,2.0337,2036092249.0
2007-09-28 16:06:00,2.0336,2.0337,2.0333,2.0335,2036092249.0
2007-09-28 16:07:00,2.0334,2.034,2.0334,2.034,2036092249.0
2007-09-28 16:08:00,2.0345,2.0345,2.0337,2.0337,2036092249.0
2007-09-28 16:09:00,2.0338,2.0342,2.0337,2.0341,2036092249.0
2007-09-28 16:10:00,2.0342,2.03425,2.03395,2.034,2036092249.0
2007-09-28 16:11:00,2.034,2.0341,2.0335,2.03355,1361400002.0
2007-09-28 16:12:00,2.0336,2.0336,2.0333,2.03345,1461399981.0
2007-09-28 16:13:00,2.03345,2.0337,2.0333,2.0336,1716300004.0
2007-09-28 16:14:00,2.0336,2.0339,2.0336,2.0338,1258099996.0
2007-09-28 16:15:00,2.0338,2.03395,2.0336,2.0336,1309899995.0
2007-09-28 16:16:00,2.0336,2.0336,2.0329,2.0329,1983999998.0
2007-09-28 16:17:00,2.0329,2.0331,2.0322,2.0322,1885799997.0
2007-09-28 16:18:00,2.0324,2.0327,2.0322,2.0325,1885799997.0
2007-09-28 16:19:00,2.0326,2.0332,2.0326,2.0329,1885799997.0
2007-09-28 16:20:00,2.0328,2.0329,2.0326,2.0326,1885799997.0
2007-09-28 16:21:00,2.03265,2.0327,2.0324,2.0325,1885799997.0
2007-09-28 16:22:00,2.0325,2.0326,2.0322,2.0325,1503399997.0
2007-09-28 16:23:00,2.0326,2.0327,2.03245,2.0326,1503399997.0
2007-09-28 16:24:00,2.0326,2.0326,2.03235,2.03235,1968099999.0
2007-09-28 16:25:00,2.0323,2.0325,2.0321,2.0322,1765400004.0
2007-09-28 16:26:00,2.0323,2.0325,2.032,2.0325,1765400004.0
2007-09-28 16:27:00,2.0324,2.0326,2.0324,2.0325,1765400004.0
2007-09-28 16:28:00,2.0325,2.0327,2.03245,2.0327,1765400004.0
2007-09-28 16:29:00,2.0327,2.0328,2.03265,2.0327,729000000.0
2007-09-28 16:30:00,2.0328,2.0334,2.0327,2.033,1735500010.0
2007-09-28 16:31:00,2.0331,2.0335,2.033,2.0335,1735500010.0
2007-09-28 16:32:00,2.0336,2.0342,2.0336,2.0337,1735500010.0
2007-09-28 16:33:00,2.0336,2.0338,2.0334,2.0334,1735500010.0
2007-09-28 16:34:00,2.0333,2.0333,2.0329,2.0331,1735500010.0
2007-09-28 16:35:00,2.033,2.033,2.033,2.033,1735500010.0
2007-09-28 16:36:00,2.0331,2.0333,2.0326,2.0327,1735500010.0
2007-09-28 16:37:00,2.033,2.034,2.0328,2.034,1735500010.0
2007-09-28 16:38:00,2.0341,2.0347,2.034,2.0347,1735500010.0
2007-09-28 16:39:00,2.0346,2.0354,2.0343,2.0353,1735500010.0
2007-09-28 16:40:00,2.0354,2.0363,2.0354,2.0356,1735500010.0
2007-09-28 16:41:00,2.0355,2.0356,2.03495,2.035,1735500010.0
2007-09-28 16:42:00,2.035,2.0351,2.03465,2.0348,1524200006.0
2007-09-28 16:43:00,2.0348,2.03585,2.0347,2.0351,2057000003.0
2007-09-28 16:44:00,2.03515,2.0358,2.035,2.0357,1959100006.0
2007-09-28 16:45:00,2.0358,2.0361,2.0356,2.0357,1812199998.0
2007-09-28 16:46:00,2.0357,2.0359,2.0354,2.0358,1812199998.0
2007-09-28 16:47:00,2.0358,2.0363,2.0357,2.03585,1903700001.0
2007-09-28 16:48:00,2.0359,2.036,2.0358,2.0359,1740999997.0
2007-09-28 16:49:00,2.0359,2.0363,2.03575,2.0362,1740999997.0
2007-09-28 16:50:00,2.0364,2.0369,2.0364,2.0366,1183799999.0
2007-09-28 16:51:00,2.0365,2.0366,2.0365,2.0365,1183799999.0
2007-09-28 16:52:00,2.0365,2.0366,2.0364,2.0365,1183799999.0
2007-09-28 16:53:00,2.0365,2.0366,2.0363,2.0364,2111300007.0
2007-09-28 16:54:00,2.0366,2.0369,2.0365,2.0365,2090399988.0
2007-09-28 16:55:00,2.0366,2.0366,2.0365,2.0365,2090399988.0
2007-09-28 16:56:00,2.0366,2.0372,2.0365,2.0369,2090399988.0
2007-09-28 16:57:00,2.037,2.0371,2.0365,2.0368,2090399988.0
2007-09-28 16:58:00,2.0369,2.0378,2.0368,2.0377,2090399988.0
2007-09-28 16:59:00,2.0379,2.0379,2.0372,2.0375,2090399988.0
2007-09-28 17:00:00,2.0373,2.0373,2.0365,2.0372,2090399988.0
2007-09-28 17:01:00,2.037,2.0371,2.0367,2.03685,2090399988.0
2007-09-28 17:02:00,2.037,2.0373,2.0369,2.0373,1730799996.0
2007-09-28 17:03:00,2.0374,2.0378,2.0373,2.0373,1730799996.0
2007-09-28 17:04:00,2.0373,2.0375,2.03705,2.0371,1730799996.0
2007-09-28 17:05:00,2.0372,2.0379,2.0372,2.0378,1807000003.0
2007-09-28 17:06:00,2.0379,2.0386,2.0377,2.0384,1807000003.0
2007-09-28 17:07:00,2.0385,2.0385,2.0377,2.0378,1807000003.0
2007-09-28 17:08:00,2.0377,2.0378,2.0375,2.0378,1807000003.0
2007-09-28 17:09:00,2.0379,2.0383,2.0377,2.0378,1807000003.0
2007-09-28 17:10:00,2.0379,2.0379,2.0378,2.0378,1807000003.0
2007-09-28 17:11:00,2.0379,2.0381,2.0376,2.0376,1807000003.0
2007-09-28 17:12:00,2.0377,2.038,2.0376,2.0379,1807000003.0
2007-09-28 17:13:00,2.0378,2.0385,2.0377,2.0384,1807000003.0
2007-09-28 17:14:00,2.0385,2.0393,2.0384,2.0388,1807000003.0
2007-09-28 17:15:00,2.0389,2.0393,2.0389,2.0392,1807000003.0
2007-09-28 17:16:00,2.0394,2.0397,2.0393,2.0396,1807000003.0
2007-09-28 17:17:00,2.0398,2.04,2.039,2.039,1807000003.0
2007-09-28 17:18:00,2.0391,2.0393,2.0388,2.0393,1807000003.0
2007-09-28 17:19:00,2.0394,2.0394,2.0393,2.0394,1807000003.0
2007-09-28 17:20:00,2.0395,2.04,2.0391,2.0396,1807000003.0
2007-09-28 17:21:00,2.0396,2.0397,2.03905,2.03905,1807000003.0
2007-09-28 17:22:00,2.03905,2.0392,2.039,2.0392,1756200001.0
2007-09-28 17:23:00,2.0392,2.0394,2.039,2.03905,1661617955.0
2007-09-28 17:24:00,2.039,2.0393,2.039,2.0393,2122199994.0
2007-09-28 17:25:00,2.0391,2.0392,2.0389,2.0391,1392999998.0
2007-09-28 17:26:00,2.039,2.039,2.0388,2.0388,1392999998.0
2007-09-28 17:27:00,2.0388,2.039,2.03875,2.0389,1392999998.0
2007-09-28 17:28:00,2.0391,2.0398,2.0391,2.0398,1543199995.0
2007-09-28 17:29:00,2.0397,2.0399,2.0396,2.0397,1543199995.0
2007-09-28 17:30:00,2.0396,2.0399,2.03955,2.0396,1543199995.0
2007-09-28 17:31:00,2.0396,2.0396,2.03945,2.03945,732300004.0
2007-09-28 17:32:00,2.0395,2.0397,2.0394,2.0396,1843599997.0
2007-09-28 17:33:00,2.0395,2.0395,2.0393,2.0395,1821600006.0
2007-09-28 17:34:00,2.0394,2.0398,2.0393,2.0397,1728799995.0
2007-09-28 17:35:00,2.0395,2.0395,2.0391,2.0392,1728799995.0
2007-09-28 17:36:00,2.0392,2.0395,2.039,2.039,1728799995.0
2007-09-28 17:37:00,2.0389,2.0391,2.0387,2.0388,1896299990.0
2007-09-28 17:38:00,2.03875,2.0388,2.03845,2.03845,1896299990.0
2007-09-28 17:39:00,2.0384,2.0387,2.0382,2.0383,1301500008.0
2007-09-28 17:40:00,2.0383,2.0384,2.03815,2.0383,1301500008.0
2007-09-28 17:41:00,2.0382,2.0389,2.0382,2.0383,1148299994.0
2007-09-28 17:42:00,2.0384,2.03845,2.03805,2.03805,1148299994.0
2007-09-28 17:43:00,2.0381,2.0383,2.03805,2.0381,1602300004.0
2007-09-28 17:44:00,2.0381,2.0384,2.03805,2.03835,1674648546.0
2007-09-28 17:45:00,2.0384,2.0385,2.03815,2.0382,1296973899.0
2007-09-28 17:46:00,2.0382,2.0386,2.03815,2.03855,1311995394.0
2007-09-28 17:47:00,2.0387,2.0389,2.0385,2.0387,2068800000.0
2007-09-28 17:48:00,2.0387,2.0387,2.0383,2.0384,2068800000.0
2007-09-28 17:49:00,2.0384,2.0386,2.038,2.0382,1177300003.0
2007-09-28 17:50:00,2.0383,2.0385,2.03825,2.03845,1177300003.0
2007-09-28 17:51:00,2.03845,2.0387,2.03835,2.0387,1469700009.0
2007-09-28 17:52:00,2.0387,2.0391,2.0386,2.039,609500003.0
2007-09-28 17:53:00,2.0389,2.0393,2.0389,2.0392,609500003.0
2007-09-28 17:54:00,2.0391,2.0396,2.039,2.0395,609500003.0
2007-09-28 17:55:00,2.0396,2.0397,2.0394,2.0394,609500003.0
2007-09-28 17:56:00,2.0394,2.0395,2.0394,2.0395,609500003.0
2007-09-28 17:57:00,2.0397,2.0397,2.0386,2.0386,262999997.0
2007-09-28 17:58:00,2.0385,2.039,2.0384,2.0387,262999997.0
2007-09-28 17:59:00,2.0386,2.0387,2.0385,2.0386,262999997.0
2007-09-28 18:00:00,2.0387,2.0391,2.0385,2.0385,262999997.0
2007-09-28 18:01:00,2.0386,2.0387,2.03855,2.03855,262999997.0
2007-09-28 18:02:00,2.0386,2.0388,2.03845,2.0386,1709100005.0
2007-09-28 18:03:00,2.0387,2.03885,2.0385,2.0386,2110799973.0
2007-09-28 18:04:00,2.0384,2.0386,2.0383,2.0385,1801300002.0
2007-09-28 18:05:00,2.0384,2.0386,2.0384,2.0385,1801300002.0
2007-09-28 18:06:00,2.03835,2.0386,2.03835,2.03855,1801300002.0
2007-09-28 18:07:00,2.0385,2.0388,2.03845,2.0386,2072299985.0
2007-09-28 18:08:00,2.0386,2.0389,2.0386,2.0388,2127700006.0
2007-09-28 18:09:00,2.03875,2.0394,2.03875,2.0394,2127700006.0
2007-09-28 18:10:00,2.0393,2.0395,2.039,2.0395,1188800006.0
2007-09-28 18:11:00,2.0397,2.0397,2.0395,2.0397,1188800006.0
2007-09-28 18:12:00,2.03965,2.0399,2.0395,2.0398,1188800006.0
2007-09-28 18:13:00,2.0398,2.0402,2.0398,2.0401,1417500001.0
2007-09-28 18:14:00,2.0401,2.0417,2.0401,2.0415,1898700007.0
2007-09-28 18:15:00,2.0415,2.04175,2.0412,2.0413,1707500002.0
2007-09-28 18:16:00,2.0413,2.0414,2.04075,2.0408,1582700002.0
2007-09-28 18:17:00,2.0408,2.0411,2.04075,2.0411,919800004.0
2007-09-28 18:18:00,2.0411,2.0411,2.0409,2.041,1845600004.0
2007-09-28 18:19:00,2.041,2.04115,2.04085,2.0411,1925400005.0
2007-09-28 18:20:00,2.0411,2.0411,2.04085,2.0409,950299997.0
2007-09-28 18:21:00,2.04085,2.0411,2.04075,2.04075,995200003.0
2007-09-28 18:22:00,2.0408,2.0409,2.04075,2.0408,1427300000.0
2007-09-28 18:23:00,2.0408,2.0409,2.04075,2.0408,694700001.0
2007-09-28 18:24:00,2.0408,2.041,2.04075,2.041,693200001.0
2007-09-28 18:25:00,2.041,2.0411,2.0409,2.0409,337999997.0
2007-09-28 18:26:00,2.0409,2.041,2.04075,2.0409,1004199992.0
2007-09-28 18:27:00,2.0409,2.041,2.0409,2.041,1412699995.0
2007-09-28 18:28:00,2.0411,2.0413,2.04095,2.0413,1880799996.0
2007-09-28 18:29:00,2.0413,2.0417,2.0412,2.0416,1045800005.0
2007-09-28 18:30:00,2.04155,2.0418,2.04155,2.0417,1045800005.0
2007-09-28 18:31:00,2.0415,2.0418,2.0415,2.0415,1611199992.0
2007-09-28 18:32:00,2.0416,2.0416,2.04125,2.0415,1611199992.0
2007-09-28 18:33:00,2.0415,2.0415,2.0413,2.0414,92100000.0
2007-09-28 18:34:00,2.04135,2.0415,2.0413,2.0414,423099997.0
2007-09-28 18:35:00,2.0414,2.0414,2.0412,2.0412,449799995.0
2007-09-28 18:36:00,2.0412,2.0412,2.0409,2.0409,1262600005.0
2007-09-28 18:37:00,2.0407,2.0408,2.0405,2.0407,472999998.0
2007-09-28 18:38:00,2.0408,2.0409,2.0407,2.0408,472999998.0
2007-09-28 18:39:00,2.0408,2.0409,2.0408,2.0409,472999998.0
2007-09-28 18:40:00,2.0409,2.041,2.0408,2.0409,1900999981.0
2007-09-28 18:41:00,2.0409,2.041,2.04075,2.0408,1900999981.0
2007-09-28 18:42:00,2.0408,2.0409,2.04075,2.0409,1157900000.0
2007-09-28 18:43:00,2.041,2.041,2.0408,2.0409,509699997.0
2007-09-28 18:44:00,2.0409,2.0415,2.0409,2.0415,917200001.0
2007-09-28 18:45:00,2.0415,2.0416,2.041,2.041,1315700009.0
2007-09-28 18:46:00,2.04105,2.0411,2.0409,2.0409,1315700009.0
2007-09-28 18:47:00,2.0409,2.0409,2.0408,2.0408,203999995.0
2007-09-28 18:48:00,2.0408,2.04095,2.04075,2.04075,899899998.0
2007-09-28 18:49:00,2.0408,2.04085,2.04055,2.0407,1366100009.0
2007-09-28 18:50:00,2.0407,2.0407,2.0406,2.0406,542000002.0
2007-09-28 18:51:00,2.0406,2.0406,2.0405,2.0406,655299997.0
2007-09-28 18:52:00,2.0406,2.0407,2.04045,2.04065,1407199989.0
2007-09-28 18:53:00,2.0407,2.0407,2.04055,2.04065,480100000.0
2007-09-28 18:54:00,2.0407,2.041,2.0407,2.0408,1248699998.0
2007-09-28 18:55:00,2.041,2.0413,2.041,2.041,1424600000.0
2007-09-28 18:57:00,2.0411,2.0411,2.0408,2.0409,1424600000.0
2007-09-28 18:58:00,2.0409,2.0409,2.04065,2.0407,1452500013.0
2007-09-28 18:59:00,2.0407,2.0407,2.04025,2.0406,1649900009.0
2007-09-28 19:00:00,2.0405,2.0412,2.0405,2.0407,1641600007.0
2007-09-28 19:01:00,2.0407,2.0408,2.0405,2.0408,1730700004.0
2007-09-28 19:02:00,2.04075,2.0409,2.0407,2.04085,846300001.0
2007-09-28 19:03:00,2.0409,2.0414,2.04085,2.041,2048399999.0
2007-09-28 19:04:00,2.041,2.0411,2.04095,2.0411,82800000.0
2007-09-28 19:05:00,2.0411,2.0411,2.0411,2.0411,36000000.0
2007-09-28 19:06:00,2.0411,2.0413,2.04105,2.0413,1228499989.0
2007-09-28 19:07:00,2.0413,2.0415,2.0412,2.04135,956499988.0
2007-09-28 19:08:00,2.04135,2.0415,2.04135,2.0415,281700000.0
2007-09-28 19:09:00,2.0415,2.0415,2.04125,2.0413,601800003.0
2007-09-28 19:10:00,2.0415,2.0415,2.04125,2.04125,262600001.0
2007-09-28 19:11:00,2.0413,2.0414,2.04125,2.04125,391499997.0
2007-09-28 19:12:00,2.0413,2.0413,2.0413,2.0413,306500007.0
2007-09-28 19:13:00,2.0413,2.0414,2.04125,2.0413,306500007.0
2007-09-28 19:14:00,2.0411,2.0414,2.0411,2.0413,1367599999.0
2007-09-28 19:15:00,2.0414,2.0415,2.0412,2.0413,1367599999.0
2007-09-28 19:16:00,2.0413,2.0415,2.0413,2.0414,949400006.0
2007-09-28 19:17:00,2.0415,2.0416,2.0414,2.04145,933500004.0
2007-09-28 19:18:00,2.0416,2.0417,2.0415,2.0416,1439199980.0
2007-09-28 19:19:00,2.0417,2.0417,2.0415,2.0415,1439199980.0
2007-09-28 19:20:00,2.04155,2.043,2.04155,2.043,2132099978.0
2007-09-28 19:21:00,2.0429,2.0431,2.0426,2.0428,1538999997.0
2007-09-28 19:22:00,2.0429,2.0433,2.0428,2.0433,1538999997.0
2007-09-28 19:23:00,2.04335,2.04345,2.0431,2.0432,1538999997.0
2007-09-28 19:24:00,2.0428,2.0431,2.0428,2.043,279899997.0
2007-09-28 19:25:00,2.043,2.043,2.043,2.043,279899997.0
2007-09-28 19:26:00,2.043,2.04315,2.0427,2.0429,2105399998.0
2007-09-28 19:27:00,2.0428,2.043,2.04275,2.0428,1264299992.0
2007-09-28 19:28:00,2.0428,2.0429,2.0426,2.0428,934099999.0
2007-09-28 19:29:00,2.0428,2.0429,2.0428,2.0429,283799996.0
2007-09-28 19:30:00,2.0429,2.0433,2.04285,2.0432,1550200001.0
2007-09-28 19:31:00,2.0432,2.0432,2.04305,2.04305,402099999.0
2007-09-28 19:32:00,2.0431,2.0431,2.0428,2.0428,1903499997.0
2007-09-28 19:33:00,2.0429,2.0435,2.04285,2.0431,1896899997.0
2007-09-28 19:34:00,2.0431,2.0432,2.0429,2.0429,2016199968.0
2007-09-28 19:35:00,2.0429,2.0431,2.0429,2.0429,619399988.0
2007-09-28 19:36:00,2.043,2.0431,2.0429,2.0431,637300003.0
2007-09-28 19:37:00,2.0431,2.0431,2.04275,2.0428,637300003.0
2007-09-28 19:38:00,2.0428,2.0431,2.04275,2.04295,849199999.0
2007-09-28 19:39:00,2.0429,2.043,2.0428,2.043,663699995.0
2007-09-28 19:40:00,2.043,2.043,2.04275,2.043,561199998.0
2007-09-28 19:41:00,2.0428,2.0436,2.0428,2.0436,1103399994.0
2007-09-28 19:42:00,2.0435,2.0436,2.0435,2.0436,1103399994.0
2007-09-28 19:43:00,2.0435,2.0445,2.0435,2.0443,1103399994.0
2007-09-28 19:44:00,2.0442,2.0448,2.0441,2.0447,1103399994.0
2007-09-28 19:45:00,2.0447,2.0448,2.0446,2.0446,1103399994.0
2007-09-28 19:46:00,2.0445,2.0446,2.0442,2.0443,1531599995.0
2007-09-28 19:47:00,2.0444,2.0444,2.044,2.0441,1531599995.0
2007-09-28 19:48:00,2.0441,2.0442,2.0439,2.0441,1907899999.0
2007-09-28 19:49:00,2.044,2.044,2.0435,2.0436,1904300015.0
2007-09-28 19:50:00,2.04355,2.0438,2.04345,2.04345,1904300015.0
2007-09-28 19:51:00,2.0435,2.0437,2.04315,2.0437,1560999989.0
2007-09-28 19:52:00,2.0436,2.0439,2.0436,2.0438,2087800009.0
2007-09-28 19:53:00,2.0438,2.0438,2.0436,2.0436,1471000012.0
2007-09-28 19:54:00,2.0436,2.0438,2.0434,2.04375,1211299999.0
2007-09-28 19:55:00,2.0438,2.0439,2.0437,2.0438,1178500000.0
2007-09-28 19:56:00,2.0438,2.0439,2.0438,2.0438,669999992.0
2007-09-28 19:57:00,2.0438,2.0439,2.04375,2.04375,539499994.0
2007-09-28 19:58:00,2.0438,2.0443,2.0438,2.0442,1703199981.0
2007-09-28 19:59:00,2.0441,2.04455,2.044,2.044,1875999996.0
2007-09-28 20:00:00,2.044,2.0443,2.044,2.0442,1804800000.0
2007-09-28 20:01:00,2.0442,2.0444,2.04405,2.0442,1666900004.0
2007-09-28 20:02:00,2.0442,2.0445,2.0442,2.0444,1820000003.0
2007-09-28 20:03:00,2.0444,2.0444,2.0443,2.0443,788800007.0
2007-09-28 20:04:00,2.0443,2.0444,2.0443,2.0443,131400000.0
2007-09-28 20:05:00,2.0443,2.0444,2.0442,2.0442,299999999.0
2007-09-28 20:06:00,2.0442,2.0442,2.0442,2.0442,234300000.0
2007-09-28 20:07:00,2.0442,2.0442,2.044,2.0441,304299998.0
2007-09-28 20:08:00,2.04405,2.0442,2.04395,2.0442,786500005.0
2007-09-28 20:09:00,2.0442,2.04425,2.0441,2.0442,92600000.0
2007-09-28 20:10:00,2.0442,2.0442,2.0441,2.04415,347200007.0
2007-09-28 20:11:00,2.0441,2.04415,2.0441,2.0441,364200005.0
2007-09-28 20:12:00,2.0441,2.0442,2.0441,2.0441,361100005.0
2007-09-28 20:13:00,2.0441,2.04415,2.04395,2.0441,317999998.0
2007-09-28 20:14:00,2.0441,2.0442,2.044,2.0441,610700000.0
2007-09-28 20:15:00,2.04415,2.0443,2.0441,2.04425,394800002.0
2007-09-28 20:16:00,2.0442,2.0449,2.04415,2.0449,1641799995.0
2007-09-28 20:17:00,2.0449,2.045,2.04465,2.0448,851700002.0
2007-09-28 20:18:00,2.0448,2.0449,2.0445,2.0448,1482300005.0
2007-09-28 20:19:00,2.0448,2.0454,2.0448,2.0454,1146700006.0
2007-09-28 20:20:00,2.0458,2.0464,2.0453,2.0463,1825400001.0
2007-09-28 20:21:00,2.04645,2.0466,2.0463,2.0463,1825400001.0
2007-09-28 20:22:00,2.0463,2.0466,2.0462,2.0464,1559599995.0
2007-09-28 20:23:00,2.0464,2.0465,2.04625,2.0464,1126600012.0
2007-09-28 20:24:00,2.0464,2.0464,2.04605,2.0462,1200599998.0
2007-09-28 20:25:00,2.0462,2.0463,2.046,2.0462,1027900002.0
2007-09-28 20:26:00,2.0462,2.0466,2.0462,2.0462,1346200007.0
2007-09-28 20:27:00,2.0461,2.0462,2.0457,2.0461,1346200007.0
2007-09-28 20:28:00,2.0461,2.0462,2.046,2.0461,1346200007.0
2007-09-28 20:29:00,2.046,2.0461,2.046,2.046,1223399995.0
2007-09-28 20:30:00,2.04605,2.0461,2.04555,2.0457,1610099990.0
2007-09-28 20:31:00,2.0457,2.0457,2.0451,2.0455,1594000008.0
2007-09-28 20:32:00,2.0455,2.0461,2.0454,2.04595,1884200001.0
2007-09-28 20:33:00,2.046,2.0461,2.04575,2.0459,1295699990.0
2007-09-28 20:34:00,2.04585,2.0459,2.0455,2.0455,1334100020.0
2007-09-28 20:35:00,2.0455,2.0456,2.0451,2.0456,1882350017.0
2007-09-28 20:36:00,2.0456,2.0457,2.0455,2.0456,677700001.0
2007-09-28 20:37:00,2.0456,2.0456,2.0455,2.0455,146100000.0
2007-09-28 20:38:00,2.0455,2.0458,2.04545,2.04555,979900006.0
2007-09-28 20:39:00,2.04555,2.046,2.04555,2.0459,801299995.0
2007-09-28 20:40:00,2.0459,2.0463,2.0459,2.0462,1176900006.0
2007-09-28 20:41:00,2.0462,2.0462,2.04605,2.0461,296499998.0
2007-09-28 20:42:00,2.0461,2.04625,2.04595,2.04615,550599996.0
2007-09-28 20:43:00,2.0462,2.0462,2.04615,2.0462,73200001.0
2007-09-28 20:44:00,2.04615,2.0462,2.04605,2.0461,1234900000.0
2007-09-28 20:45:00,2.0461,2.0462,2.04585,2.0459,970200001.0
2007-09-28 20:46:00,2.0459,2.0461,2.0457,2.046,1454199995.0
2007-09-28 20:47:00,2.0458,2.0462,2.0458,2.046,288500001.0
2007-09-28 20:48:00,2.046,2.0461,2.046,2.046,288500001.0
2007-09-28 20:49:00,2.046,2.0461,2.0458,2.046,549100006.0
2007-09-28 20:50:00,2.046,2.046,2.0453,2.0453,1913399993.0
2007-09-28 20:51:00,2.0453,2.0457,2.0453,2.0457,1144800000.0
2007-09-28 20:52:00,2.0457,2.0458,2.0454,2.0455,1347699995.0
2007-09-28 20:53:00,2.04545,2.0457,2.0454,2.0456,1507799988.0
2007-09-28 20:54:00,2.0456,2.04585,2.04545,2.04575,1896300004.0
2007-09-28 20:55:00,2.0456,2.0457,2.0455,2.0455,399699996.0
2007-09-28 20:56:00,2.0456,2.0457,2.0454,2.0456,399699996.0
2007-09-28 20:57:00,2.0456,2.04565,2.0455,2.04565,399699996.0
2007-09-28 20:58:00,2.04565,2.04565,2.04535,2.04535,609700003.0
2007-09-28 20:59:00,2.0454,2.0455,2.04525,2.04525,592100000.0
2007-09-28 21:00:00,2.04525,2.0454,2.045,2.04525,1219500003.0
2007-09-28 21:01:00,2.04525,2.0454,2.0452,2.0453,397400000.0
2007-09-28 21:02:00,2.0453,2.0455,2.045,2.0454,1302700000.0
2007-09-28 21:03:00,2.0454,2.0454,2.04505,2.04505,785200001.0
2007-09-28 21:04:00,2.04505,2.0452,2.0449,2.0451,1732600005.0
2007-09-28 21:05:00,2.045,2.0451,2.0449,2.0449,742699998.0
2007-09-28 21:06:00,2.045,2.0451,2.0448,2.0448,742699998.0
2007-09-28 21:07:00,2.0448,2.045,2.0447,2.0449,754999998.0
2007-09-28 21:08:00,2.0449,2.0454,2.0448,2.0454,922099992.0
2007-09-28 21:09:00,2.0454,2.0454,2.045,2.0451,1063000004.0
2007-09-28 21:10:00,2.0451,2.0452,2.04495,2.045,1747599989.0
2007-09-28 21:11:00,2.0451,2.0452,2.045,2.0451,854700002.0
2007-09-28 21:12:00,2.0451,2.0453,2.0451,2.0453,476500002.0
2007-09-28 21:13:00,2.0453,2.0453,2.045,2.0451,220300000.0
2007-09-28 21:14:00,2.0451,2.0451,2.0449,2.0451,621800001.0
2007-09-28 21:15:00,2.0451,2.0452,2.045,2.0451,1195899997.0
2007-09-28 21:16:00,2.0452,2.0452,2.0452,2.0452,26000000.0
2007-09-28 21:17:00,2.0452,2.0454,2.04515,2.04515,485499993.0
2007-09-28 21:18:00,2.0451,2.0455,2.0451,2.0453,440499992.0
2007-09-28 21:19:00,2.0453,2.0453,2.0451,2.0452,138800000.0
2007-09-28 21:20:00,2.0452,2.0452,2.0451,2.0452,53299998.0
2007-09-28 21:21:00,2.045,2.0452,2.045,2.0452,523400002.0
2007-09-28 21:22:00,2.0452,2.0452,2.0451,2.0452,123099996.0
2007-09-28 21:23:00,2.0452,2.0453,2.0452,2.0453,90799998.0
2007-09-28 21:24:00,2.0453,2.0453,2.0453,2.0453,4300000.0
2007-09-28 21:25:00,2.0453,2.0453,2.0453,2.0453,11600000.0
2007-09-28 21:26:00,2.04515,2.0454,2.0451,2.0453,547800000.0
2007-09-28 21:27:00,2.0453,2.0454,2.0453,2.0453,218499998.0
2007-09-28 21:28:00,2.0453,2.0457,2.0453,2.0455,199199999.0
2007-09-28 21:29:00,2.0455,2.0458,2.0452,2.0458,1031099998.0
2007-09-28 21:30:00,2.0458,2.0458,2.0457,2.0457,173200000.0
2007-09-28 21:31:00,2.0457,2.046,2.0456,2.046,1265999995.0
2007-09-28 21:32:00,2.046,2.046,2.0458,2.0458,34000000.0
2007-09-28 21:33:00,2.0458,2.0459,2.0457,2.0459,270699998.0
2007-09-28 21:34:00,2.0459,2.046,2.0459,2.046,425899992.0
2007-09-28 21:35:00,2.046,2.0462,2.0459,2.046,169299999.0
2007-09-28 21:36:00,2.046,2.0462,2.046,2.0462,367199999.0
2007-09-28 21:37:00,2.0462,2.0462,2.0459,2.0459,260800000.0
2007-09-28 21:38:00,2.0459,2.046,2.0458,2.0459,1312899997.0
2007-09-28 21:39:00,2.0459,2.046,2.0457,2.0459,1627499996.0
2007-09-28 21:40:00,2.0459,2.0459,2.0458,2.0459,419499994.0
2007-09-28 21:41:00,2.0459,2.046,2.0459,2.0459,62100000.0
2007-09-28 21:42:00,2.0459,2.046,2.0457,2.0458,171899999.0
2007-09-28 21:43:00,2.0458,2.0458,2.0458,2.0458,34000000.0
2007-09-28 21:44:00,2.0459,2.0459,2.0457,2.0457,208899997.0
2007-09-28 21:45:00,2.0457,2.0457,2.0457,2.0457,62000000.0
2007-09-28 21:46:00,2.0457,2.0457,2.0456,2.0456,236000000.0
2007-09-28 21:47:00,2.0457,2.0457,2.0456,2.0457,48400000.0
2007-09-28 21:48:00,2.0457,2.0457,2.0456,2.0456,258399998.0
2007-09-28 21:49:00,2.0456,2.0457,2.0455,2.0455,263800000.0
2007-09-28 21:50:00,2.0455,2.0457,2.0455,2.0455,173400001.0
2007-09-28 21:51:00,2.0455,2.0457,2.0455,2.0456,265400004.0
2007-09-28 21:52:00,2.0456,2.0456,2.0455,2.0456,310599997.0
2007-09-28 21:53:00,2.0456,2.0457,2.0455,2.0455,246599998.0
2007-09-28 21:54:00,2.0455,2.0458,2.0455,2.0457,865600006.0
2007-09-28 21:55:00,2.0456,2.0457,2.0456,2.0457,125199998.0
2007-09-28 21:56:00,2.0456,2.0456,2.0455,2.0455,193599998.0
2007-09-28 21:57:00,2.0455,2.0458,2.0455,2.0457,675099991.0
2007-09-28 21:58:00,2.0457,2.0458,2.0457,2.0458,213800000.0
2007-09-28 21:59:00,2.0458,2.046,2.0457,2.046,438600007.0
2007-09-28 22:00:00,2.0458,2.046,2.0458,2.046,26700000.0
2007-09-28 22:01:00,2.046,2.046,2.0459,2.04595,523100005.0
2007-09-28 22:02:00,2.046,2.0463,2.0459,2.0462,642299999.0
2007-09-28 22:03:00,2.0462,2.0464,2.04605,2.0463,258500001.0
2007-09-28 22:04:00,2.0464,2.0464,2.0463,2.0464,34000000.0
2007-09-28 22:05:00,2.0464,2.0464,2.0463,2.0464,37100000.0
2007-09-28 22:06:00,2.0463,2.0464,2.0463,2.0464,16500000.0
2007-09-28 22:07:00,2.0464,2.0464,2.0464,2.0464,8400000.0
2007-09-28 22:08:00,2.0464,2.0464,2.0464,2.0464,10400000.0
2007-09-28 22:09:00,2.0463,2.0463,2.0462,2.0463,66100000.0
2007-09-28 22:10:00,2.0463,2.0463,2.0463,2.0463,31600000.0
2007-09-28 22:11:00,2.0462,2.0464,2.0462,2.0462,118399999.0
2007-09-28 22:12:00,2.0463,2.0463,2.04615,2.0462,28700000.0
2007-09-28 22:13:00,2.0462,2.0462,2.04615,2.0462,126500001.0
2007-09-28 22:14:00,2.0462,2.0464,2.0462,2.0464,176499999.0
2007-09-28 22:15:00,2.0464,2.0464,2.0464,2.0464,13400000.0
2007-09-28 22:16:00,2.04612,2.04643,2.04612,2.04613,587500005.0
2007-09-28 22:17:00,2.0464,2.0465,2.0463,2.0464,178600000.0
2007-09-28 22:18:00,2.0464,2.0465,2.0464,2.0465,39600000.0
2007-09-28 22:19:00,2.0465,2.0465,2.0465,2.0465,20000000.0
2007-09-28 22:20:00,2.0465,2.0465,2.0465,2.0465,38000000.0
2007-09-28 22:21:00,2.0465,2.0465,2.0464,2.0465,47600000.0
2007-09-28 22:22:00,2.0465,2.0465,2.0465,2.0465,8000000.0
2007-09-28 22:23:00,2.0465,2.0465,2.0464,2.0465,161300000.0
2007-09-28 22:24:00,2.0465,2.0467,2.0465,2.0467,88000000.0
2007-09-28 22:25:00,2.0467,2.0467,2.0465,2.0466,57400000.0
2007-09-28 22:26:00,2.0465,2.0467,2.0465,2.0467,80000000.0
2007-09-28 22:27:00,2.0469,2.047,2.0466,2.0467,200299999.0
2007-09-28 22:28:00,2.0467,2.0469,2.0467,2.0467,102100000.0
2007-09-28 22:29:00,2.0467,2.0469,2.0466,2.0467,508799997.0
2007-09-28 22:30:00,2.0467,2.0471,2.0467,2.047,304800000.0
2007-09-28 22:31:00,2.047,2.047,2.0467,2.0467,243600000.0
2007-09-28 22:32:00,2.0468,2.0471,2.0468,2.047,121500000.0
2007-09-28 22:33:00,2.047,2.0471,2.0469,2.047,352599999.0
2007-09-28 22:34:00,2.047,2.0471,2.0468,2.0468,299000001.0
2007-09-28 22:35:00,2.0468,2.0472,2.0468,2.047,215000000.0
2007-09-28 22:36:00,2.047,2.0474,2.0469,2.0473,381299999.0
2007-09-28 22:37:00,2.0473,2.0473,2.0468,2.04695,529699997.0
2007-09-28 22:38:00,2.047,2.0474,2.047,2.0471,393899998.0
2007-09-28 22:39:00,2.0471,2.0472,2.0469,2.047,197699999.0
2007-09-28 22:40:00,2.047,2.047,2.0469,2.047,195900001.0
2007-09-28 22:41:00,2.047,2.0471,2.047,2.047,178500001.0
2007-09-28 22:42:00,2.0472,2.0472,2.0471,2.0471,22000000.0
2007-09-28 22:43:00,2.0471,2.0473,2.047,2.0473,90200000.0
2007-09-28 22:44:00,2.0473,2.0473,2.04725,2.0473,42700000.0
2007-09-28 22:45:00,2.0473,2.0481,2.04725,2.048,1059100000.0
2007-09-28 22:46:00,2.0479,2.0482,2.0478,2.0482,484299995.0
2007-09-28 22:47:00,2.0481,2.0489,2.04795,2.0485,925899997.0
2007-09-28 22:48:00,2.0485,2.0486,2.0485,2.0486,575599996.0
2007-09-28 22:49:00,2.04855,2.0487,2.0484,2.0486,454200000.0
2007-09-28 22:50:00,2.0486,2.0486,2.0481,2.0482,285500000.0
2007-09-28 22:51:00,2.0482,2.0482,2.048,2.048,26900000.0
2007-09-28 22:52:00,2.0479,2.04805,2.0476,2.048,353500003.0
2007-09-28 22:53:00,2.048,2.048,2.0476,2.0477,461699997.0
2007-09-28 22:54:00,2.0476,2.0478,2.0476,2.0478,74000000.0
2007-09-28 22:55:00,2.0477,2.0477,2.0472,2.0472,46600000.0
2007-09-28 22:56:00,2.0472,2.0473,2.0471,2.0471,44000000.0
2007-09-28 22:57:00,2.0471,2.0471,2.0466,2.0468,270800000.0
2007-09-28 22:58:00,2.0468,2.047,2.0467,2.0467,93599999.0
2007-09-28 22:59:00,2.0468,2.0472,2.0468,2.0471,85200000.0
2007-10-01 00:00:00,2.047,2.0471,2.047,2.0471,466600008.0
2007-10-01 00:01:00,2.047,2.0472,2.047,2.0472,466600008.0
2007-10-01 00:02:00,2.047,2.047,2.047,2.047,466600008.0
2007-10-01 00:03:00,2.0471,2.0471,2.0471,2.0471,466600008.0
2007-10-01 00:04:00,2.047,2.047,2.047,2.047,466600008.0
2007-10-01 00:05:00,2.0469,2.0471,2.0469,2.0471,466600008.0
2007-10-01 00:06:00,2.0472,2.0472,2.047,2.0472,466600008.0
2007-10-01 00:11:00,2.0469,2.0469,2.0468,2.0468,466600008.0
2007-10-01 00:12:00,2.047,2.047,2.047,2.047,466600008.0
2007-10-01 00:13:00,2.0468,2.0468,2.0468,2.0468,466600008.0
2007-10-01 00:15:00,2.0469,2.047,2.0469,2.047,466600008.0
2007-10-01 00:16:00,2.0468,2.0469,2.0468,2.0468,466600008.0
2007-10-01 00:17:00,2.0467,2.0467,2.0466,2.0466,466600008.0
2007-10-01 00:18:00,2.0467,2.0467,2.0467,2.0467,466600008.0
2007-10-01 00:19:00,2.0466,2.0466,2.0466,2.0466,466600008.0
2007-10-01 00:20:00,2.0467,2.0467,2.0467,2.0467,466600008.0
2007-10-01 00:21:00,2.0466,2.0466,2.0464,2.0464,466600008.0
2007-10-01 00:22:00,2.0468,2.0468,2.0466,2.0466,466600008.0
2007-10-01 00:23:00,2.0467,2.0467,2.0466,2.0466,466600008.0
2007-10-01 00:24:00,2.0467,2.0467,2.0466,2.0466,466600008.0
2007-10-01 00:26:00,2.0467,2.047,2.0467,2.0469,466600008.0
2007-10-01 00:30:00,2.0468,2.0469,2.0468,2.0469,466600008.0
2007-10-01 00:31:00,2.0468,2.0469,2.0467,2.0468,466600008.0
2007-10-01 00:32:00,2.0467,2.0469,2.0467,2.0468,466600008.0
2007-10-01 00:33:00,2.0467,2.0469,2.0467,2.0469,466600008.0
2007-10-01 00:35:00,2.0468,2.0469,2.0468,2.0469,466600008.0
2007-10-01 00:36:00,2.0467,2.0469,2.0464,2.0464,466600008.0
2007-10-01 00:37:00,2.0465,2.0465,2.0463,2.0463,466600008.0
2007-10-01 00:38:00,2.0461,2.0461,2.046,2.046,466600008.0
2007-10-01 00:39:00,2.0458,2.0459,2.0457,2.0457,466600008.0
2007-10-01 00:40:00,2.0455,2.0456,2.0455,2.0455,466600008.0
2007-10-01 00:41:00,2.0454,2.0455,2.0454,2.0454,466600008.0
2007-10-01 00:53:00,2.0453,2.0454,2.0453,2.0454,466600008.0
2007-10-01 00:54:00,2.0455,2.0455,2.0454,2.0454,466600008.0
2007-10-01 01:01:00,2.0453,2.0453,2.0453,2.0453,466600008.0
2007-10-01 01:02:00,2.0454,2.0454,2.0453,2.0453,466600008.0
2007-10-01 01:05:00,2.0451,2.0453,2.0449,2.0449,466600008.0
2007-10-01 01:06:00,2.0448,2.0449,2.0448,2.0449,466600008.0
2007-10-01 01:07:00,2.045,2.045,2.0448,2.0449,466600008.0
2007-10-01 01:08:00,2.0443,2.0447,2.0443,2.0445,466600008.0
2007-10-01 01:09:00,2.0446,2.0446,2.0444,2.0445,466600008.0
2007-10-01 01:10:00,2.0446,2.0447,2.0446,2.0447,466600008.0
2007-10-01 01:11:00,2.0445,2.0445,2.0445,2.0445,466600008.0
2007-10-01 01:15:00,2.0446,2.0446,2.0446,2.0446,466600008.0
2007-10-01 01:16:00,2.0445,2.0448,2.0445,2.0446,466600008.0
2007-10-01 01:17:00,2.0448,2.045,2.0448,2.0449,466600008.0
2007-10-01 01:18:00,2.0448,2.0448,2.0445,2.0445,466600008.0
2007-10-01 01:19:00,2.0443,2.0444,2.0443,2.0444,466600008.0
2007-10-01 01:20:00,2.0443,2.0443,2.0443,2.0443,466600008.0
2007-10-01 01:23:00,2.0441,2.0443,2.0441,2.0443,466600008.0
2007-10-01 01:25:00,2.0442,2.0443,2.0442,2.0443,466600008.0
2007-10-01 01:27:00,2.0442,2.0443,2.0442,2.0443,466600008.0
2007-10-01 01:29:00,2.0444,2.0445,2.0444,2.0445,466600008.0
2007-10-01 01:30:00,2.0444,2.0446,2.0444,2.0444,466600008.0
2007-10-01 01:31:00,2.0445,2.0447,2.0445,2.0445,466600008.0
2007-10-01 01:34:00,2.0446,2.0447,2.0446,2.0447,466600008.0
2007-10-01 01:36:00,2.0451,2.0452,2.0449,2.0452,466600008.0
2007-10-01 01:37:00,2.0454,2.0454,2.0454,2.0454,466600008.0
2007-10-01 01:38:00,2.0455,2.0456,2.0453,2.0453,466600008.0
2007-10-01 01:40:00,2.0452,2.0452,2.0449,2.0449,466600008.0
2007-10-01 01:41:00,2.045,2.0451,2.045,2.0451,466600008.0
2007-10-01 01:43:00,2.0453,2.0453,2.045,2.045,466600008.0
2007-10-01 01:44:00,2.0451,2.0451,2.045,2.0451,466600008.0
2007-10-01 01:45:00,2.045,2.0451,2.045,2.0451,466600008.0
2007-10-01 01:48:00,2.045,2.0452,2.045,2.0452,466600008.0
2007-10-01 01:49:00,2.0451,2.0452,2.0451,2.0452,466600008.0
2007-10-01 01:50:00,2.0451,2.0459,2.0451,2.0454,466600008.0
2007-10-01 01:51:00,2.0453,2.0453,2.0451,2.0452,466600008.0
2007-10-01 01:52:00,2.0451,2.0452,2.0451,2.0452,466600008.0
2007-10-01 01:54:00,2.0453,2.0453,2.0453,2.0453,466600008.0
2007-10-01 01:55:00,2.0455,2.0455,2.0455,2.0455,466600008.0
2007-10-01 01:57:00,2.0454,2.0455,2.0451,2.0451,466600008.0
2007-10-01 01:58:00,2.0452,2.0452,2.0452,2.0452,466600008.0
2007-10-01 01:59:00,2.0451,2.0452,2.0451,2.0452,466600008.0
2007-10-01 02:00:00,2.0451,2.0451,2.0451,2.0451,466600008.0
2007-10-01 02:01:00,2.0451,2.0451,2.04505,2.0451,270500001.0
2007-10-01 02:02:00,2.0451,2.0451,2.0451,2.0451,312000000.0
2007-10-01 02:03:00,2.0451,2.0451,2.04505,2.0451,228900001.0
2007-10-01 02:04:00,2.0452,2.0452,2.04505,2.04505,828199995.0
2007-10-01 02:05:00,2.04505,2.0452,2.045,2.0452,446099991.0
2007-10-01 02:06:00,2.0452,2.0456,2.0452,2.0454,310700000.0
2007-10-01 02:07:00,2.0454,2.0455,2.0453,2.0455,164700001.0
2007-10-01 02:08:00,2.0455,2.0456,2.0454,2.0455,245399996.0
2007-10-01 02:09:00,2.0455,2.0456,2.0454,2.0455,280700003.0
2007-10-01 02:10:00,2.0455,2.0455,2.0455,2.0455,85600000.0
2007-10-01 02:11:00,2.0455,2.0456,2.0455,2.0455,61600000.0
2007-10-01 02:12:00,2.0456,2.0457,2.0455,2.0455,244200000.0
2007-10-01 02:13:00,2.0457,2.0457,2.04545,2.0455,603900009.0
2007-10-01 02:14:00,2.0457,2.0457,2.04545,2.0456,596800013.0
2007-10-01 02:15:00,2.0457,2.0457,2.0456,2.0456,63500000.0
2007-10-01 02:16:00,2.0457,2.0458,2.0454,2.0457,894400005.0
2007-10-01 02:17:00,2.0458,2.0462,2.0457,2.0457,1046999999.0
2007-10-01 02:18:00,2.0457,2.046,2.0456,2.0459,1055800000.0
2007-10-01 02:19:00,2.0459,2.046,2.0459,2.046,817000000.0
2007-10-01 02:20:00,2.046,2.0463,2.04575,2.0459,900899999.0
2007-10-01 02:21:00,2.0458,2.046,2.04575,2.0459,413799996.0
2007-10-01 02:22:00,2.0459,2.0459,2.0458,2.0458,2009300004.0
2007-10-01 02:23:00,2.0458,2.0459,2.0458,2.0459,830600003.0
2007-10-01 02:24:00,2.0459,2.0462,2.0459,2.046,757999999.0
2007-10-01 02:25:00,2.0461,2.0461,2.0459,2.0459,532000000.0
2007-10-01 02:26:00,2.0458,2.0459,2.0458,2.0459,1538599994.0
2007-10-01 02:27:00,2.0459,2.0459,2.0458,2.0458,1538599994.0
2007-10-01 02:28:00,2.0458,2.0458,2.04575,2.0458,1236399975.0
2007-10-01 02:29:00,2.0458,2.0458,2.0456,2.0457,761699999.0
2007-10-01 02:30:00,2.0456,2.0458,2.0456,2.0458,533100000.0
2007-10-01 02:31:00,2.0458,2.046,2.0452,2.0456,1559699999.0
2007-10-01 02:32:00,2.0454,2.0456,2.0452,2.0452,513100001.0
2007-10-01 02:33:00,2.0452,2.0456,2.0452,2.0455,695999993.0
2007-10-01 02:34:00,2.0454,2.0455,2.0454,2.0455,670700000.0
2007-10-01 02:35:00,2.0456,2.0456,2.0454,2.04545,506100002.0
2007-10-01 02:36:00,2.04545,2.0457,2.04545,2.0457,399300000.0
2007-10-01 02:37:00,2.0457,2.0458,2.0456,2.0458,87500000.0
2007-10-01 02:38:00,2.0457,2.046,2.0456,2.0459,468900000.0
2007-10-01 02:39:00,2.04595,2.046,2.04595,2.046,2700000.0
2007-10-01 02:40:00,2.046,2.046,2.0459,2.0459,27300000.0
2007-10-01 02:41:00,2.0459,2.0462,2.0459,2.0459,106700000.0
2007-10-01 02:42:00,2.046,2.0462,2.0459,2.04595,78700000.0
2007-10-01 02:43:00,2.046,2.0461,2.0455,2.0456,829639998.0
2007-10-01 02:44:00,2.0456,2.046,2.0455,2.046,137100001.0
2007-10-01 02:45:00,2.046,2.046,2.0455,2.0455,304199999.0
2007-10-01 02:46:00,2.0455,2.0455,2.0454,2.0455,210600001.0
2007-10-01 02:47:00,2.0454,2.0456,2.0454,2.0455,424300000.0
2007-10-01 02:48:00,2.0455,2.0457,2.0454,2.04545,411799998.0
2007-10-01 02:49:00,2.0455,2.0455,2.04545,2.04545,177499999.0
2007-10-01 02:50:00,2.0455,2.0456,2.0454,2.0455,483000000.0
2007-10-01 02:51:00,2.0455,2.0455,2.04525,2.0455,364600001.0
2007-10-01 02:52:00,2.0455,2.0456,2.0453,2.0455,256199999.0
2007-10-01 02:53:00,2.0455,2.0455,2.0453,2.0454,167600001.0
2007-10-01 02:54:00,2.0454,2.0455,2.0452,2.0453,647900001.0
2007-10-01 02:55:00,2.0455,2.0455,2.0453,2.0453,86900000.0
2007-10-01 02:56:00,2.0453,2.0454,2.0453,2.0454,106600000.0
2007-10-01 02:57:00,2.0454,2.0455,2.04535,2.04535,148900000.0
2007-10-01 02:58:00,2.0454,2.0456,2.04535,2.0455,126000000.0
2007-10-01 02:59:00,2.0455,2.0455,2.0455,2.0455,70400000.0
2007-10-01 03:00:00,2.0455,2.0455,2.0454,2.0454,98800001.0
2007-10-01 03:01:00,2.0454,2.0454,2.0454,2.0454,227200000.0
2007-10-01 03:02:00,2.0454,2.0454,2.0454,2.0454,142400000.0
2007-10-01 03:03:00,2.0454,2.0454,2.0454,2.0454,73600000.0
2007-10-01 03:04:00,2.0454,2.0454,2.0454,2.0454,26400000.0
2007-10-01 03:05:00,2.0454,2.0454,2.0454,2.0454,12000000.0
2007-10-01 03:06:00,2.0454,2.0454,2.04535,2.0454,190400000.0
2007-10-01 03:07:00,2.0454,2.0454,2.04525,2.0453,437999999.0
2007-10-01 03:08:00,2.0453,2.0454,2.0452,2.0453,56200000.0
2007-10-01 03:09:00,2.0453,2.0454,2.0452,2.0453,522100003.0
2007-10-01 03:10:00,2.0454,2.0455,2.0453,2.0454,117300000.0
2007-10-01 03:11:00,2.0453,2.0454,2.04525,2.0454,165199999.0
2007-10-01 03:12:00,2.0454,2.0454,2.0453,2.0453,36200000.0
2007-10-01 03:13:00,2.0453,2.0454,2.04525,2.0454,233899999.0
2007-10-01 03:14:00,2.0454,2.0454,2.0454,2.0454,157799998.0
2007-10-01 03:15:00,2.0455,2.0455,2.04545,2.04545,121600000.0
2007-10-01 03:16:00,2.0455,2.04555,2.0455,2.04555,13600000.0
2007-10-01 03:17:00,2.04555,2.04555,2.0454,2.0455,306099999.0
2007-10-01 03:18:00,2.0455,2.0455,2.0454,2.0455,47099999.0
2007-10-01 03:19:00,2.0455,2.0455,2.0455,2.0455,1200000.0
2007-10-01 03:20:00,2.0455,2.0456,2.04545,2.0456,20380000.0
2007-10-01 03:21:00,2.0456,2.0456,2.0455,2.0455,38900000.0
2007-10-01 03:22:00,2.0455,2.0455,2.0455,2.0455,152799997.0
2007-10-01 03:23:00,2.0455,2.0456,2.0455,2.0456,16400000.0
2007-10-01 03:24:00,2.0456,2.0457,2.0455,2.0455,66699999.0
2007-10-01 03:25:00,2.0455,2.0456,2.0455,2.0456,179400000.0
2007-10-01 03:26:00,2.0456,2.0457,2.0455,2.0456,355000001.0
2007-10-01 03:27:00,2.0456,2.0457,2.0456,2.0456,111600000.0
2007-10-01 03:28:00,2.0456,2.0457,2.0455,2.04555,328000000.0
2007-10-01 03:29:00,2.0456,2.0458,2.0456,2.0457,78100000.0
2007-10-01 03:30:00,2.0457,2.0458,2.0457,2.0458,14400000.0
2007-10-01 03:31:00,2.0458,2.0458,2.0456,2.0457,101899998.0
2007-10-01 03:32:00,2.0458,2.0458,2.0457,2.0458,4800000.0
2007-10-01 03:33:00,2.0458,2.0459,2.0457,2.0458,73600000.0
2007-10-01 03:34:00,2.04555,2.04565,2.0455,2.04565,171800002.0
2007-10-01 03:35:00,2.0459,2.0459,2.0459,2.0459,440000.0
2007-10-01 03:36:00,2.0458,2.0458,2.0457,2.0457,260200000.0
2007-10-01 03:37:00,2.0457,2.0458,2.0457,2.0458,48100000.0
2007-10-01 03:38:00,2.0458,2.0459,2.0458,2.0459,6000000.0
2007-10-01 03:39:00,2.0459,2.0459,2.0459,2.0459,1500000.0
2007-10-01 03:40:00,2.0459,2.0459,2.0459,2.0459,1400000.0
2007-10-01 03:41:00,2.0459,2.046,2.0457,2.046,385300000.0
2007-10-01 03:42:00,2.046,2.046,2.046,2.046,72800000.0
2007-10-01 03:43:00,2.046,2.046,2.046,2.046,152000004.0
2007-10-01 03:44:00,2.046,2.0461,2.04595,2.0461,573500003.0
2007-10-01 03:45:00,2.0461,2.0462,2.0461,2.0461,406200002.0
2007-10-01 03:46:00,2.0461,2.0462,2.0461,2.0462,171999999.0
2007-10-01 03:47:00,2.0462,2.0462,2.046,2.046,144000000.0
2007-10-01 03:48:00,2.046,2.0461,2.046,2.0461,348699999.0
2007-10-01 03:49:00,2.0461,2.0461,2.0461,2.0461,140400000.0
2007-10-01 03:50:00,2.04605,2.0461,2.04605,2.0461,63700000.0
2007-10-01 03:51:00,2.0461,2.0461,2.0461,2.0461,126300000.0
2007-10-01 03:52:00,2.0461,2.0461,2.046,2.0461,343899997.0
2007-10-01 03:53:00,2.0461,2.0461,2.0461,2.0461,93400000.0
2007-10-01 03:54:00,2.0461,2.0461,2.04595,2.04595,41599999.0
2007-10-01 03:55:00,2.046,2.046,2.04585,2.04585,395400002.0
2007-10-01 03:56:00,2.04585,2.04585,2.0456,2.0456,435599998.0
2007-10-01 03:57:00,2.04565,2.0457,2.0455,2.0455,600400002.0
2007-10-01 03:58:00,2.0456,2.0456,2.0454,2.0455,526300000.0
2007-10-01 03:59:00,2.0455,2.0456,2.0454,2.0455,739999995.0
2007-10-01 04:00:00,2.0455,2.0455,2.0453,2.0455,328400003.0
2007-10-01 04:01:00,2.0456,2.0457,2.0455,2.0455,190400000.0
2007-10-01 04:02:00,2.0455,2.0456,2.04535,2.0456,108799999.0
2007-10-01 04:03:00,2.0456,2.0457,2.0455,2.0455,298700000.0
2007-10-01 04:04:00,2.0455,2.0456,2.0455,2.0455,223500000.0
2007-10-01 04:05:00,2.0455,2.0456,2.04545,2.0456,67200000.0
2007-10-01 04:06:00,2.0456,2.0457,2.0453,2.0455,308500000.0
2007-10-01 04:07:00,2.0455,2.0458,2.04545,2.0455,146200001.0
2007-10-01 04:08:00,2.0454,2.0456,2.0452,2.0453,636500002.0
2007-10-01 04:09:00,2.0452,2.0453,2.0452,2.0453,71800000.0
2007-10-01 04:10:00,2.0453,2.0453,2.0448,2.04485,417599999.0
2007-10-01 04:11:00,2.0449,2.0449,2.04445,2.04465,437099992.0
2007-10-01 04:12:00,2.04465,2.0447,2.04445,2.0446,268800000.0
2007-10-01 04:13:00,2.0446,2.0446,2.0444,2.0444,112900001.0
2007-10-01 04:14:00,2.0444,2.0445,2.0443,2.0443,302300000.0
2007-10-01 04:15:00,2.0443,2.0445,2.0443,2.0443,452499999.0
2007-10-01 04:16:00,2.0445,2.0447,2.0443,2.0445,666299997.0
2007-10-01 04:17:00,2.0445,2.0446,2.0444,2.0445,241399997.0
2007-10-01 04:18:00,2.0445,2.0445,2.0444,2.0445,71700000.0
2007-10-01 04:19:00,2.0445,2.0446,2.0445,2.0445,475399996.0
2007-10-01 04:20:00,2.0445,2.0445,2.0443,2.0445,398900003.0
2007-10-01 04:21:00,2.04411,2.04426,2.04411,2.0442,19300000.0
2007-10-01 04:22:00,2.0445,2.0445,2.0445,2.0445,3200000.0
2007-10-01 04:23:00,2.0445,2.0445,2.04425,2.0443,117400000.0
2007-10-01 04:24:00,2.0443,2.0445,2.0443,2.0445,52900000.0
2007-10-01 04:25:00,2.0444,2.0445,2.0444,2.0445,10800000.0
2007-10-01 04:26:00,2.0444,2.0444,2.0443,2.0443,295800001.0
2007-10-01 04:27:00,2.0444,2.0444,2.04405,2.0441,107000000.0
2007-10-01 04:28:00,2.0441,2.0442,2.04405,2.0442,75900000.0
2007-10-01 04:29:00,2.0442,2.0442,2.0441,2.0441,57200000.0
2007-10-01 04:30:00,2.0441,2.0442,2.044,2.0441,554300004.0
2007-10-01 04:31:00,2.0441,2.0442,2.04405,2.0442,506400002.0
2007-10-01 04:32:00,2.0442,2.0442,2.04395,2.0441,284299999.0
2007-10-01 04:33:00,2.0441,2.0441,2.04395,2.044,369800002.0
2007-10-01 04:34:00,2.0441,2.0442,2.0439,2.044,321400001.0
2007-10-01 04:35:00,2.04415,2.0442,2.04395,2.04395,186599999.0
2007-10-01 04:36:00,2.044,2.044,2.044,2.044,35200000.0
2007-10-01 04:37:00,2.044,2.044,2.044,2.044,43199999.0
2007-10-01 04:38:00,2.044,2.0441,2.044,2.0441,74300000.0
2007-10-01 04:39:00,2.04405,2.0441,2.044,2.0441,247300002.0
2007-10-01 04:40:00,2.044,2.044,2.044,2.044,111300000.0
2007-10-01 04:41:00,2.044,2.0441,2.044,2.0441,1116400038.0
2007-10-01 04:42:00,2.0441,2.0441,2.044,2.0441,208900000.0
2007-10-01 04:43:00,2.0441,2.0443,2.0441,2.0442,424200001.0
2007-10-01 04:44:00,2.0442,2.0443,2.0441,2.0441,305700000.0
2007-10-01 04:45:00,2.0441,2.0441,2.0441,2.0441,511400001.0
2007-10-01 04:46:00,2.0442,2.0443,2.04405,2.0443,156799998.0
2007-10-01 04:47:00,2.0443,2.0443,2.0441,2.0442,333999998.0
2007-10-01 04:48:00,2.0442,2.0443,2.0442,2.0443,85000001.0
2007-10-01 04:49:00,2.0444,2.0449,2.0444,2.0446,555599998.0
2007-10-01 04:50:00,2.04455,2.0448,2.04445,2.0448,310900002.0
2007-10-01 04:51:00,2.0448,2.0448,2.04445,2.04465,579200002.0
2007-10-01 04:52:00,2.04465,2.0448,2.04455,2.0446,1001900000.0
2007-10-01 04:53:00,2.04455,2.0448,2.04455,2.0448,208799991.0
2007-10-01 04:54:00,2.0448,2.0448,2.0447,2.0448,75900000.0
2007-10-01 04:55:00,2.0448,2.0448,2.0448,2.0448,1200000.0
2007-10-01 04:56:00,2.0448,2.045,2.0448,2.04495,451200006.0
2007-10-01 04:57:00,2.04495,2.045,2.0447,2.0448,787899993.0
2007-10-01 04:58:00,2.0448,2.045,2.0447,2.0448,1202100003.0
2007-10-01 04:59:00,2.0448,2.0449,2.0447,2.0449,1172000005.0
2007-10-01 05:00:00,2.0449,2.0451,2.0449,2.0451,395700001.0
2007-10-01 05:01:00,2.0451,2.0453,2.04505,2.0451,1146700007.0
2007-10-01 05:02:00,2.0451,2.0451,2.0449,2.0449,535100002.0
2007-10-01 05:03:00,2.0449,2.045,2.0449,2.0449,176400000.0
2007-10-01 05:04:00,2.0449,2.045,2.0443,2.0444,1153600009.0
2007-10-01 05:05:00,2.04425,2.0444,2.044,2.044,1701200017.0
2007-10-01 05:06:00,2.044,2.044,2.044,2.044,95700001.0
2007-10-01 05:07:00,2.044,2.0442,2.044,2.044,265200001.0
2007-10-01 05:08:00,2.044,2.0441,2.044,2.0441,72000000.0
2007-10-01 05:09:00,2.0441,2.0441,2.0441,2.0441,27400000.0
2007-10-01 05:10:00,2.0441,2.0441,2.04405,2.0441,40000000.0
2007-10-01 05:11:00,2.0441,2.0442,2.0441,2.0441,56600000.0
2007-10-01 05:12:00,2.0441,2.0441,2.0441,2.0441,20900000.0
2007-10-01 05:13:00,2.0441,2.0441,2.04405,2.04405,70800000.0
2007-10-01 05:14:00,2.0441,2.0441,2.04395,2.04395,133200000.0
2007-10-01 05:15:00,2.044,2.044,2.04375,2.0439,509899998.0
2007-10-01 05:16:00,2.0439,2.0439,2.04385,2.04385,40000000.0
2007-10-01 05:17:00,2.0439,2.0439,2.0438,2.0439,44800000.0
2007-10-01 05:18:00,2.0439,2.0439,2.0439,2.0439,31200000.0
2007-10-01 05:19:00,2.0439,2.0439,2.04385,2.0439,28000000.0
2007-10-01 05:20:00,2.0439,2.0439,2.0438,2.0439,63200000.0
2007-10-01 05:21:00,2.0439,2.0439,2.04375,2.0438,111900000.0
2007-10-01 05:22:00,2.0439,2.0441,2.0438,2.0441,65500000.0
2007-10-01 05:23:00,2.0437,2.04378,2.04361,2.04378,86600000.0
2007-10-01 05:24:00,2.0441,2.0441,2.044,2.044,56000000.0
2007-10-01 05:25:00,2.0441,2.0441,2.04395,2.04395,119000000.0
2007-10-01 05:26:00,2.044,2.0441,2.044,2.044,62500000.0
2007-10-01 05:27:00,2.0439,2.0441,2.0439,2.0441,75400000.0
2007-10-01 05:28:00,2.0441,2.0444,2.04405,2.0444,634500000.0
2007-10-01 05:29:00,2.04445,2.045,2.04445,2.0447,821600003.0
2007-10-01 05:30:00,2.04475,2.0448,2.0446,2.0448,216699998.0
2007-10-01 05:31:00,2.0448,2.0451,2.0448,2.0451,392700002.0
2007-10-01 05:32:00,2.045,2.0453,2.04485,2.0451,756300000.0
2007-10-01 05:33:00,2.0451,2.0451,2.0449,2.045,350499994.0
2007-10-01 05:34:00,2.045,2.0452,2.0449,2.0452,402900001.0
2007-10-01 05:35:00,2.0453,2.0453,2.045,2.0452,345600000.0
2007-10-01 05:36:00,2.0452,2.0454,2.045,2.0451,313600001.0
2007-10-01 05:37:00,2.0451,2.0453,2.0451,2.0452,524900000.0
2007-10-01 05:38:00,2.0453,2.0453,2.0446,2.0448,1237399998.0
2007-10-01 05:39:00,2.0449,2.0451,2.0449,2.045,118300000.0
2007-10-01 05:40:00,2.045,2.045,2.045,2.045,84160000.0
2007-10-01 05:41:00,2.045,2.0453,2.045,2.0452,289899998.0
2007-10-01 05:42:00,2.0451,2.0453,2.0451,2.0453,238600000.0
2007-10-01 05:43:00,2.0452,2.0454,2.0452,2.0453,343600000.0
2007-10-01 05:44:00,2.0453,2.0455,2.0453,2.0454,220800002.0
2007-10-01 05:45:00,2.0454,2.0454,2.0451,2.0451,593800001.0
2007-10-01 05:46:00,2.0451,2.0451,2.045,2.0451,275099997.0
2007-10-01 05:47:00,2.0451,2.0453,2.0449,2.0453,742600001.0
2007-10-01 05:48:00,2.04525,2.0453,2.0449,2.0453,544220000.0
2007-10-01 05:49:00,2.0453,2.0453,2.0449,2.0449,801999998.0
2007-10-01 05:50:00,2.0449,2.045,2.04485,2.045,264900006.0
2007-10-01 05:51:00,2.045,2.045,2.04495,2.04495,79100000.0
2007-10-01 05:52:00,2.045,2.045,2.045,2.045,226800000.0
2007-10-01 05:53:00,2.045,2.045,2.04495,2.04495,113600000.0
2007-10-01 05:54:00,2.045,2.0452,2.045,2.0452,284500000.0
2007-10-01 05:55:00,2.0452,2.0458,2.0452,2.0457,658999995.0
2007-10-01 05:56:00,2.0457,2.0458,2.0454,2.0454,868800002.0
2007-10-01 05:57:00,2.0454,2.0454,2.0452,2.0452,355100000.0
2007-10-01 05:58:00,2.0452,2.0452,2.0451,2.0451,132900000.0
2007-10-01 05:59:00,2.0452,2.0453,2.0451,2.0453,136400000.0
2007-10-01 06:00:00,2.0453,2.0453,2.0451,2.0451,681099998.0
2007-10-01 06:01:00,2.0451,2.0451,2.04505,2.0451,454699995.0
2007-10-01 06:02:00,2.0451,2.0453,2.04505,2.0453,594299997.0
2007-10-01 06:03:00,2.0452,2.0454,2.0452,2.0453,439100002.0
2007-10-01 06:04:00,2.0453,2.0453,2.0452,2.0453,215600006.0
2007-10-01 06:05:00,2.0453,2.0453,2.0452,2.0452,145200001.0
2007-10-01 06:06:00,2.0452,2.0454,2.04515,2.0452,286200004.0
2007-10-01 06:07:00,2.0452,2.0455,2.0452,2.0455,262400000.0
2007-10-01 06:08:00,2.0455,2.0456,2.0454,2.0456,451999995.0
2007-10-01 06:09:00,2.0456,2.0456,2.0455,2.0455,180900000.0
2007-10-01 06:10:00,2.0455,2.0456,2.0455,2.0456,233100003.0
2007-10-01 06:11:00,2.0456,2.0456,2.0455,2.0456,158900002.0
2007-10-01 06:12:00,2.0456,2.0456,2.0455,2.0456,101200002.0
2007-10-01 06:13:00,2.0456,2.0459,2.0455,2.0458,726400000.0
2007-10-01 06:14:00,2.0458,2.046,2.0458,2.0458,287199999.0
2007-10-01 06:15:00,2.0458,2.0458,2.04565,2.04565,168000000.0
2007-10-01 06:16:00,2.0457,2.0459,2.0457,2.0459,142400000.0
2007-10-01 06:17:00,2.0459,2.046,2.0459,2.046,154700000.0
2007-10-01 06:18:00,2.046,2.0461,2.046,2.0461,143699999.0
2007-10-01 06:19:00,2.04605,2.0464,2.04605,2.0464,374400000.0
2007-10-01 06:20:00,2.0464,2.0465,2.0463,2.0465,539599998.0
2007-10-01 06:21:00,2.0464,2.0465,2.0463,2.0464,1045799998.0
2007-10-01 06:22:00,2.0464,2.0464,2.0461,2.0464,351900001.0
2007-10-01 06:23:00,2.0464,2.0465,2.0464,2.0465,58400000.0
2007-10-01 06:24:00,2.04645,2.0465,2.0464,2.0465,148800001.0
2007-10-01 06:25:00,2.0464,2.0465,2.0464,2.0465,105700000.0
2007-10-01 06:26:00,2.0465,2.0468,2.0465,2.0467,721600002.0
2007-10-01 06:27:00,2.0467,2.0467,2.0467,2.0467,164500000.0
2007-10-01 06:28:00,2.0467,2.0467,2.0466,2.0466,350100003.0
2007-10-01 06:29:00,2.0467,2.0467,2.0467,2.0467,355200002.0
2007-10-01 06:30:00,2.0467,2.047,2.0466,2.04665,880300007.0
2007-10-01 06:31:00,2.0467,2.0471,2.04665,2.0471,374199997.0
2007-10-01 06:32:00,2.0471,2.0471,2.0469,2.047,315100001.0
2007-10-01 06:33:00,2.047,2.047,2.0469,2.0469,186200000.0
2007-10-01 06:34:00,2.0469,2.0469,2.0468,2.0469,834199997.0
2007-10-01 06:35:00,2.0469,2.0469,2.0469,2.0469,50700000.0
2007-10-01 06:36:00,2.0469,2.0469,2.04665,2.0467,873400007.0
2007-10-01 06:37:00,2.04665,2.0468,2.04655,2.0466,565900005.0
2007-10-01 06:38:00,2.0467,2.0468,2.04655,2.04655,280800000.0
2007-10-01 06:39:00,2.04655,2.0467,2.04645,2.0465,557900002.0
2007-10-01 06:40:00,2.0465,2.0466,2.04635,2.0464,632400005.0
2007-10-01 06:41:00,2.0465,2.0465,2.0464,2.0464,318399998.0
2007-10-01 06:42:00,2.0464,2.0465,2.04635,2.04635,1182100004.0
2007-10-01 06:43:00,2.04635,2.0465,2.04625,2.04625,606500001.0
2007-10-01 06:44:00,2.0463,2.0464,2.04615,2.0463,750800007.0
2007-10-01 06:45:00,2.0463,2.0464,2.0463,2.0464,211999997.0
2007-10-01 06:46:00,2.0464,2.0469,2.0464,2.0468,734899994.0
2007-10-01 06:47:00,2.0468,2.0468,2.04645,2.0465,518499998.0
2007-10-01 06:48:00,2.04645,2.04645,2.04625,2.0463,510900004.0
2007-10-01 06:49:00,2.0464,2.0464,2.04625,2.04635,209700000.0
2007-10-01 06:50:00,2.0464,2.0464,2.04625,2.0463,334400000.0
2007-10-01 06:51:00,2.0463,2.0467,2.0463,2.0467,356000000.0
2007-10-01 06:52:00,2.0467,2.0467,2.0467,2.0467,52200000.0
2007-10-01 06:53:00,2.0467,2.0468,2.0467,2.0467,696799994.0
2007-10-01 06:54:00,2.0467,2.0468,2.0467,2.0468,21100000.0
2007-10-01 06:55:00,2.0467,2.0467,2.0467,2.0467,33800000.0
2007-10-01 06:56:00,2.0468,2.0469,2.0466,2.0468,96299999.0
2007-10-01 06:57:00,2.0468,2.0468,2.0465,2.0465,413100003.0
2007-10-01 06:58:00,2.0465,2.0465,2.0464,2.0464,251800000.0
2007-10-01 06:59:00,2.0464,2.0464,2.0464,2.0464,47700000.0
2007-10-01 07:00:00,2.0464,2.0464,2.0463,2.0463,221000000.0
2007-10-01 07:01:00,2.0463,2.0465,2.0463,2.0465,264000000.0
2007-10-01 07:02:00,2.0465,2.0467,2.0465,2.0466,347000003.0
2007-10-01 07:03:00,2.0466,2.0466,2.0465,2.0465,151500000.0
2007-10-01 07:04:00,2.04645,2.0466,2.04645,2.0466,99700000.0
2007-10-01 07:05:00,2.0466,2.0466,2.04655,2.04655,47200000.0
2007-10-01 07:06:00,2.04655,2.0466,2.0465,2.0465,250300000.0
2007-10-01 07:07:00,2.0465,2.0465,2.04645,2.04645,423700001.0
2007-10-01 07:08:00,2.04655,2.0467,2.04655,2.0466,332500002.0
2007-10-01 07:09:00,2.0466,2.0467,2.0466,2.0467,291800003.0
2007-10-01 07:10:00,2.0467,2.0467,2.0467,2.0467,93199998.0
2007-10-01 07:11:00,2.0467,2.0468,2.0466,2.0466,348500000.0
2007-10-01 07:12:00,2.0466,2.0467,2.0465,2.0465,524899996.0
2007-10-01 07:13:00,2.0466,2.0466,2.04655,2.04655,128800002.0
2007-10-01 07:14:00,2.04655,2.0466,2.04655,2.0466,181900004.0
2007-10-01 07:15:00,2.0466,2.0466,2.0466,2.0466,103200000.0
2007-10-01 07:16:00,2.0466,2.0467,2.04655,2.0466,505700002.0
2007-10-01 07:17:00,2.0466,2.0467,2.0466,2.0466,770200006.0
2007-10-01 07:18:00,2.0466,2.0466,2.0466,2.0466,198500000.0
2007-10-01 07:19:00,2.0466,2.0466,2.0466,2.0466,364400000.0
2007-10-01 07:20:00,2.0466,2.0466,2.0466,2.0466,109600000.0
2007-10-01 07:21:00,2.0466,2.0467,2.0466,2.0466,203900000.0
2007-10-01 07:22:00,2.0466,2.0466,2.0466,2.0466,75600000.0
2007-10-01 07:23:00,2.0466,2.0466,2.04655,2.0466,230900000.0
2007-10-01 07:24:00,2.0466,2.0466,2.0466,2.0466,98600000.0
2007-10-01 07:25:00,2.0466,2.0466,2.0466,2.0466,4200000.0
2007-10-01 07:26:00,2.0466,2.0466,2.0463,2.0463,676200003.0
2007-10-01 07:27:00,2.0463,2.0464,2.0463,2.0464,169700000.0
2007-10-01 07:28:00,2.0464,2.0465,2.0463,2.0465,399900000.0
2007-10-01 07:29:00,2.0465,2.0465,2.0458,2.0458,765630008.0
2007-10-01 07:30:00,2.0458,2.0459,2.0455,2.0459,740099997.0
2007-10-01 07:31:00,2.0459,2.0459,2.0458,2.0459,481900001.0
2007-10-01 07:32:00,2.04595,2.0463,2.0458,2.0463,994600005.0
2007-10-01 07:33:00,2.0463,2.0465,2.04625,2.0464,823900006.0
2007-10-01 07:34:00,2.0464,2.0465,2.0462,2.0463,621499983.0
2007-10-01 07:35:00,2.0465,2.0466,2.0462,2.0462,633899994.0
2007-10-01 07:36:00,2.0463,2.0463,2.0462,2.0462,134800000.0
2007-10-01 07:37:00,2.0462,2.0463,2.04615,2.0462,462199996.0
2007-10-01 07:38:00,2.0462,2.0465,2.0462,2.0463,232699999.0
2007-10-01 07:39:00,2.0463,2.0464,2.04615,2.0463,344900002.0
2007-10-01 07:40:00,2.0463,2.0463,2.046,2.046,225300000.0
2007-10-01 07:41:00,2.0459,2.0459,2.0458,2.0458,267900005.0
2007-10-01 07:42:00,2.0458,2.0458,2.0454,2.0455,1033400002.0
2007-10-01 07:43:00,2.0455,2.0456,2.0454,2.0454,1517700007.0
2007-10-01 07:44:00,2.0454,2.0455,2.0454,2.0455,1982599998.0
2007-10-01 07:45:00,2.0455,2.0456,2.0454,2.04555,377700000.0
2007-10-01 07:46:00,2.0456,2.0458,2.04555,2.0458,638300003.0
2007-10-01 07:47:00,2.0458,2.0458,2.0455,2.0458,108300000.0
2007-10-01 07:48:00,2.0458,2.046,2.0458,2.046,52700000.0
2007-10-01 07:49:00,2.046,2.0461,2.0459,2.0459,161800000.0
2007-10-01 07:50:00,2.046,2.0461,2.04585,2.046,974399996.0
2007-10-01 07:51:00,2.046,2.0463,2.046,2.0463,350999997.0
2007-10-01 07:52:00,2.0461,2.0461,2.0459,2.046,455399997.0
2007-10-01 07:53:00,2.046,2.0466,2.046,2.0464,286700000.0
2007-10-01 07:54:00,2.0463,2.0469,2.0463,2.0468,1025999999.0
2007-10-01 07:55:00,2.0469,2.047,2.0467,2.0469,485500000.0
2007-10-01 07:56:00,2.0469,2.0471,2.04665,2.0467,375800003.0
2007-10-01 07:57:00,2.0469,2.0469,2.04665,2.0468,404600000.0
2007-10-01 07:58:00,2.0468,2.0468,2.04665,2.0467,485799998.0
2007-10-01 07:59:00,2.0467,2.0468,2.0465,2.0465,680900006.0
2007-10-01 08:00:00,2.0465,2.0467,2.0463,2.04655,494300002.0
2007-10-01 08:01:00,2.0464,2.0465,2.0462,2.0465,617200007.0
2007-10-01 08:02:00,2.0464,2.0467,2.0463,2.0467,825700007.0
2007-10-01 08:03:00,2.0467,2.0467,2.0465,2.0467,384400000.0
2007-10-01 08:04:00,2.0467,2.0467,2.04665,2.0467,370300002.0
2007-10-01 08:05:00,2.0467,2.0468,2.0466,2.0468,216700000.0
2007-10-01 08:06:00,2.0468,2.0468,2.0466,2.0466,242900000.0
2007-10-01 08:07:00,2.0466,2.0469,2.0466,2.0467,197599995.0
2007-10-01 08:08:00,2.0467,2.0467,2.0467,2.0467,77200000.0
2007-10-01 08:09:00,2.0467,2.0467,2.0466,2.0467,430499990.0
2007-10-01 08:10:00,2.0467,2.0467,2.0466,2.0467,50200000.0
2007-10-01 08:11:00,2.0467,2.0467,2.0465,2.0466,847100004.0
2007-10-01 08:12:00,2.0466,2.0466,2.0465,2.0465,362700001.0
2007-10-01 08:13:00,2.0465,2.0465,2.0459,2.0459,603999998.0
2007-10-01 08:14:00,2.0459,2.0459,2.04545,2.04565,665499996.0
2007-10-01 08:15:00,2.0457,2.0459,2.0456,2.0459,792100004.0
2007-10-01 08:16:00,2.0459,2.046,2.0458,2.046,591200008.0
2007-10-01 08:17:00,2.046,2.0462,2.046,2.0461,844700002.0
2007-10-01 08:18:00,2.046,2.0467,2.046,2.0465,1166650021.0
2007-10-01 08:19:00,2.0465,2.0467,2.0463,2.0466,818300002.0
2007-10-01 08:20:00,2.0466,2.0469,2.0466,2.0469,1082500008.0
2007-10-01 08:21:00,2.0471,2.0478,2.0471,2.0477,903100009.0
2007-10-01 08:22:00,2.0477,2.0478,2.0476,2.0477,903100009.0
2007-10-01 08:23:00,2.0477,2.048,2.04765,2.04775,1273600004.0
2007-10-01 08:24:00,2.0478,2.048,2.0477,2.0477,1430600003.0
2007-10-01 08:25:00,2.0477,2.0479,2.0476,2.0478,1190699987.0
2007-10-01 08:26:00,2.04775,2.0482,2.04775,2.0481,1723037485.0
2007-10-01 08:27:00,2.0481,2.0483,2.048,2.0482,1623899998.0
2007-10-01 08:28:00,2.0482,2.0483,2.04805,2.0483,1623899998.0
2007-10-01 08:29:00,2.0483,2.0486,2.0482,2.0484,1470300023.0
2007-10-01 08:30:00,2.0484,2.0485,2.0482,2.04835,929899991.0
2007-10-01 08:31:00,2.04835,2.0484,2.0482,2.0483,1119899991.0
2007-10-01 08:32:00,2.0483,2.0483,2.048,2.048,656699994.0
2007-10-01 08:33:00,2.048,2.0481,2.0479,2.04795,746300004.0
2007-10-01 08:34:00,2.04795,2.048,2.0477,2.0478,777099999.0
2007-10-01 08:35:00,2.0478,2.0481,2.0477,2.04795,1123900007.0
2007-10-01 08:36:00,2.04795,2.0482,2.04795,2.04815,1384999999.0
2007-10-01 08:37:00,2.04815,2.0485,2.048,2.04845,1722499999.0
2007-10-01 08:38:00,2.04845,2.0485,2.0481,2.0484,947500001.0
2007-10-01 08:39:00,2.0484,2.0485,2.0483,2.0485,890999992.0
2007-10-01 08:40:00,2.0485,2.0486,2.0484,2.0484,583199999.0
2007-10-01 08:41:00,2.0484,2.04845,2.0483,2.0483,296399999.0
2007-10-01 08:42:00,2.0483,2.0483,2.0481,2.0483,1124800000.0
2007-10-01 08:43:00,2.0483,2.0484,2.0481,2.0484,415299997.0
2007-10-01 08:44:00,2.0484,2.0484,2.04815,2.0482,660599995.0
2007-10-01 08:45:00,2.0482,2.0482,2.0481,2.0481,228468232.0
2007-10-01 08:46:00,2.0481,2.0482,2.0481,2.0482,183802348.0
2007-10-01 08:47:00,2.0483,2.0483,2.04815,2.0482,225600002.0
2007-10-01 08:48:00,2.0482,2.0482,2.04795,2.0482,1212099996.0
2007-10-01 08:49:00,2.0481,2.0484,2.0481,2.0483,796399997.0
2007-10-01 08:50:00,2.04835,2.0486,2.0483,2.0485,579299996.0
2007-10-01 08:51:00,2.0484,2.0491,2.0484,2.04875,926300001.0
2007-10-01 08:52:00,2.04875,2.0491,2.04875,2.04905,149700000.0
2007-10-01 08:53:00,2.04905,2.04905,2.04865,2.04885,192400001.0
2007-10-01 08:54:00,2.04885,2.04885,2.04835,2.0484,686200002.0
2007-10-01 08:55:00,2.04835,2.04855,2.04825,2.0485,503800005.0
2007-10-01 08:56:00,2.0485,2.04865,2.0485,2.04865,43200000.0
2007-10-01 08:57:00,2.0487,2.0489,2.04865,2.0489,480600004.0
2007-10-01 08:58:00,2.0489,2.0491,2.0489,2.0489,185599998.0
2007-10-01 08:59:00,2.0489,2.0489,2.04875,2.0488,78500000.0
2007-10-01 09:00:00,2.0488,2.049,2.0487,2.0489,401400003.0
2007-10-01 09:01:00,2.04885,2.04885,2.0487,2.0487,664799990.0
2007-10-01 09:02:00,2.0487,2.0487,2.0483,2.0484,502599999.0
2007-10-01 09:03:00,2.04835,2.0484,2.0481,2.0481,271000000.0
2007-10-01 09:04:00,2.0481,2.0481,2.04785,2.048,163500000.0
2007-10-01 09:05:00,2.048,2.048,2.0473,2.0474,328299999.0
2007-10-01 09:06:00,2.0474,2.0475,2.0468,2.04695,674170002.0
2007-10-01 09:07:00,2.047,2.0471,2.04695,2.04695,353799998.0
2007-10-01 09:08:00,2.0469,2.0471,2.0468,2.047,448500000.0
2007-10-01 09:09:00,2.047,2.0471,2.047,2.04705,393299998.0
2007-10-01 09:10:00,2.04705,2.04725,2.04705,2.04725,732999998.0
2007-10-01 09:11:00,2.04725,2.04795,2.04725,2.0478,1953399992.0
2007-10-01 09:12:00,2.0478,2.0478,2.04705,2.0471,780199999.0
2007-10-01 09:13:00,2.04705,2.0473,2.047,2.0473,1238799999.0
2007-10-01 09:14:00,2.0473,2.0477,2.0473,2.0475,520500001.0
2007-10-01 09:15:00,2.0475,2.04775,2.0475,2.04755,833699999.0
2007-10-01 09:16:00,2.0475,2.04755,2.0474,2.04745,168800000.0
2007-10-01 09:17:00,2.04745,2.04855,2.04745,2.04855,1183799994.0
2007-10-01 09:18:00,2.04855,2.0488,2.0482,2.0487,954200003.0
2007-10-01 09:19:00,2.0487,2.0489,2.0485,2.0488,672799999.0
2007-10-01 09:20:00,2.04875,2.04875,2.04845,2.04855,762200011.0
2007-10-01 09:21:00,2.04855,2.0489,2.0485,2.04875,829200002.0
2007-10-01 09:22:00,2.04875,2.0489,2.04875,2.0488,290300002.0
2007-10-01 09:23:00,2.0488,2.0493,2.0487,2.0489,1112500005.0
2007-10-01 09:24:00,2.0489,2.0494,2.0489,2.049,1591799992.0
2007-10-01 09:25:00,2.049,2.049,2.04855,2.0486,1129700000.0
2007-10-01 09:26:00,2.0486,2.0489,2.0483,2.0483,1154800013.0
2007-10-01 09:27:00,2.0483,2.0484,2.04795,2.048,796699997.0
2007-10-01 09:28:00,2.048,2.04805,2.0472,2.04725,910299996.0
2007-10-01 09:29:00,2.04735,2.04755,2.0473,2.0474,913500001.0
2007-10-01 09:30:00,2.0474,2.0474,2.04725,2.04735,693499997.0
2007-10-01 09:31:00,2.04735,2.04755,2.0472,2.04745,614500000.0
2007-10-01 09:32:00,2.0475,2.0475,2.04725,2.04725,639500005.0
2007-10-01 09:33:00,2.04725,2.0473,2.0467,2.047,400200001.0
2007-10-01 09:34:00,2.047,2.0471,2.0469,2.047,819600006.0
2007-10-01 09:35:00,2.047,2.0471,2.04685,2.0469,530199999.0
2007-10-01 09:36:00,2.0468,2.0468,2.04595,2.04595,1845070003.0
2007-10-01 09:37:00,2.04595,2.0465,2.0459,2.0465,1083600008.0
2007-10-01 09:38:00,2.0465,2.0466,2.04635,2.0466,823199999.0
2007-10-01 09:39:00,2.0468,2.0468,2.0465,2.0467,798400004.0
2007-10-01 09:40:00,2.0467,2.0468,2.04645,2.04675,777800007.0
2007-10-01 09:41:00,2.0468,2.04695,2.0466,2.0467,957899993.0
2007-10-01 09:42:00,2.0467,2.0468,2.04665,2.0467,258000000.0
2007-10-01 09:43:00,2.0467,2.0467,2.0465,2.0466,385699998.0
2007-10-01 09:44:00,2.0466,2.0467,2.0465,2.04665,742200004.0
2007-10-01 09:45:00,2.04665,2.0471,2.04665,2.0468,686700001.0
2007-10-01 09:46:00,2.0468,2.0472,2.04675,2.047,612699999.0
2007-10-01 09:47:00,2.047,2.0471,2.0467,2.0469,572900000.0
2007-10-01 09:48:00,2.04685,2.04705,2.04665,2.0467,1002381398.0
2007-10-01 09:49:00,2.0467,2.04685,2.0466,2.0467,930100002.0
2007-10-01 09:50:00,2.0467,2.047,2.04665,2.0467,396900001.0
2007-10-01 09:51:00,2.0467,2.047,2.04645,2.04645,639999998.0
2007-10-01 09:52:00,2.0465,2.0466,2.04625,2.0463,476000005.0
2007-10-01 09:53:00,2.0463,2.0467,2.0458,2.0465,714500000.0
2007-10-01 09:54:00,2.04655,2.04665,2.0462,2.04635,473300001.0
2007-10-01 09:55:00,2.04635,2.04635,2.0461,2.0461,673499995.0
2007-10-01 09:56:00,2.0462,2.04625,2.0455,2.0455,1050400006.0
2007-10-01 09:57:00,2.0456,2.04575,2.0455,2.04575,359600000.0
2007-10-01 09:58:00,2.0458,2.0458,2.0456,2.04565,320300000.0
2007-10-01 09:59:00,2.04565,2.0457,2.04475,2.045,874499994.0
2007-10-01 10:00:00,2.04495,2.0451,2.0446,2.04475,1050299995.0
2007-10-01 10:01:00,2.04475,2.0456,2.04455,2.0456,1098300000.0
2007-10-01 10:02:00,2.04565,2.0458,2.04545,2.04565,830100001.0
2007-10-01 10:03:00,2.0456,2.0457,2.0455,2.04565,687499998.0
2007-10-01 10:04:00,2.04565,2.0458,2.0456,2.0457,740099994.0
2007-10-01 10:05:00,2.0457,2.04575,2.0456,2.04565,651500001.0
2007-10-01 10:06:00,2.04565,2.0462,2.04565,2.0461,1198055600.0
2007-10-01 10:07:00,2.04605,2.0464,2.0458,2.04585,498100003.0
2007-10-01 10:08:00,2.0459,2.0459,2.0451,2.04585,1762399994.0
2007-10-01 10:09:00,2.04585,2.04585,2.04435,2.04435,957500003.0
2007-10-01 10:10:00,2.04435,2.0448,2.04425,2.0448,1083800015.0
2007-10-01 10:11:00,2.0448,2.0448,2.0443,2.0443,529700001.0
2007-10-01 10:12:00,2.0443,2.0443,2.04385,2.0439,757499995.0
2007-10-01 10:13:00,2.04385,2.0445,2.04385,2.0443,1160200002.0
2007-10-01 10:14:00,2.0444,2.0444,2.04405,2.04405,818999997.0
2007-10-01 10:15:00,2.0441,2.04415,2.0439,2.0439,539099999.0
2007-10-01 10:16:00,2.0437,2.0438,2.0433,2.0437,1291700008.0
2007-10-01 10:17:00,2.04365,2.04375,2.0434,2.0437,1291700008.0
2007-10-01 10:18:00,2.04365,2.04435,2.04355,2.0443,1586799994.0
2007-10-01 10:19:00,2.0443,2.0445,2.04425,2.0444,889100002.0
2007-10-01 10:20:00,2.04445,2.0446,2.0444,2.0445,891000004.0
2007-10-01 10:21:00,2.04445,2.0446,2.04425,2.04435,291400000.0
2007-10-01 10:22:00,2.0444,2.0446,2.04435,2.04455,392300000.0
2007-10-01 10:23:00,2.04455,2.0448,2.04455,2.0446,579500000.0
2007-10-01 10:24:00,2.0446,2.0447,2.04445,2.04465,738199995.0
2007-10-01 10:25:00,2.04465,2.04465,2.0445,2.04455,503099999.0
2007-10-01 10:26:00,2.04455,2.0447,2.0444,2.0445,834139994.0
2007-10-01 10:27:00,2.04435,2.0445,2.04365,2.0437,984679998.0
2007-10-01 10:28:00,2.0438,2.04465,2.04365,2.0445,1161099994.0
2007-10-01 10:29:00,2.0445,2.0447,2.04445,2.0445,543199996.0
2007-10-01 10:30:00,2.0445,2.04485,2.0442,2.04485,615700001.0
2007-10-01 10:31:00,2.04485,2.0453,2.04485,2.04515,441100002.0
2007-10-01 10:32:00,2.0452,2.0454,2.04515,2.0454,798499999.0
2007-10-01 10:33:00,2.0454,2.0454,2.0451,2.0454,222400000.0
2007-10-01 10:34:00,2.04535,2.0454,2.0445,2.0447,563100001.0
2007-10-01 10:35:00,2.04465,2.0447,2.04425,2.0443,879500004.0
2007-10-01 10:36:00,2.0443,2.0446,2.0442,2.0446,525800001.0
2007-10-01 10:37:00,2.0446,2.0449,2.0446,2.04475,977699995.0
2007-10-01 10:38:00,2.0447,2.0449,2.0445,2.0445,982400000.0
2007-10-01 10:39:00,2.0445,2.04495,2.04435,2.04445,1955300003.0
2007-10-01 10:40:00,2.04445,2.0445,2.04375,2.04385,1692900012.0
2007-10-01 10:41:00,2.04385,2.04385,2.0427,2.04295,1279399989.0
2007-10-01 10:42:00,2.04295,2.0432,2.04285,2.04285,378200000.0
2007-10-01 10:43:00,2.04285,2.043,2.0427,2.04275,420900000.0
2007-10-01 10:44:00,2.04275,2.0429,2.04255,2.04285,654800004.0
2007-10-01 10:45:00,2.0429,2.0433,2.0429,2.0432,539500003.0
2007-10-01 10:46:00,2.0432,2.0433,2.04275,2.0433,731374998.0
2007-10-01 10:47:00,2.0433,2.0433,2.04295,2.043,276900002.0
2007-10-01 10:48:00,2.043,2.0432,2.043,2.0432,207000001.0
2007-10-01 10:49:00,2.0432,2.04325,2.0429,2.04295,606900003.0
2007-10-01 10:50:00,2.04315,2.0435,2.04315,2.0434,508100001.0
2007-10-01 10:51:00,2.04335,2.04385,2.0433,2.0438,901799998.0
2007-10-01 10:52:00,2.0438,2.04405,2.0438,2.04385,1344400001.0
2007-10-01 10:53:00,2.0439,2.0441,2.04355,2.04405,470300000.0
2007-10-01 10:54:00,2.04405,2.04455,2.04405,2.04405,1017800003.0
2007-10-01 10:55:00,2.04405,2.0442,2.04385,2.04385,807400006.0
2007-10-01 10:56:00,2.04385,2.04405,2.04375,2.04375,808600004.0
2007-10-01 10:57:00,2.0437,2.04385,2.0431,2.04315,720899997.0
2007-10-01 10:58:00,2.0432,2.04345,2.0432,2.0433,430699998.0
2007-10-01 10:59:00,2.0433,2.04345,2.0431,2.04345,568399996.0
2007-10-01 11:00:00,2.04345,2.04365,2.0431,2.0431,544799998.0
2007-10-01 11:01:00,2.0431,2.0437,2.0431,2.04365,1150899994.0
2007-10-01 11:02:00,2.0437,2.04405,2.0435,2.0439,833899996.0
2007-10-01 11:03:00,2.04395,2.04435,2.0439,2.0443,1021400004.0
2007-10-01 11:04:00,2.0444,2.04465,2.04405,2.04405,806999998.0
2007-10-01 11:05:00,2.04405,2.04455,2.04405,2.0444,1618849994.0
2007-10-01 11:06:00,2.0444,2.04475,2.04435,2.04475,693200004.0
2007-10-01 11:07:00,2.04475,2.0453,2.04465,2.04525,772700001.0
2007-10-01 11:08:00,2.04525,2.0453,2.04505,2.04515,1330100015.0
2007-10-01 11:09:00,2.0452,2.0452,2.0451,2.04515,316699997.0
2007-10-01 11:10:00,2.04515,2.04515,2.0447,2.0447,1138500000.0
2007-10-01 11:11:00,2.0447,2.04485,2.04465,2.04475,282800000.0
2007-10-01 11:12:00,2.0448,2.045,2.0448,2.04495,364496300.0
2007-10-01 11:13:00,2.0449,2.04505,2.0448,2.0448,107000000.0
2007-10-01 11:14:00,2.0448,2.0449,2.0448,2.04485,351299997.0
2007-10-01 11:15:00,2.04485,2.04485,2.0448,2.0448,97200000.0
2007-10-01 11:16:00,2.0448,2.04485,2.0446,2.0446,366900001.0
2007-10-01 11:17:00,2.0446,2.0447,2.0445,2.04455,511800004.0
2007-10-01 11:18:00,2.0446,2.0446,2.0441,2.0442,432900002.0
2007-10-01 11:19:00,2.04415,2.0442,2.04405,2.04415,175699999.0
2007-10-01 11:20:00,2.0441,2.04415,2.04375,2.04375,424000001.0
2007-10-01 11:21:00,2.0438,2.04415,2.0438,2.0441,146600000.0
2007-10-01 11:22:00,2.0441,2.0441,2.04395,2.04405,200300000.0
2007-10-01 11:23:00,2.04405,2.04405,2.04365,2.0437,197300001.0
2007-10-01 11:24:00,2.0437,2.0438,2.04335,2.0436,1003200000.0
2007-10-01 11:25:00,2.0436,2.0439,2.04355,2.0438,825000000.0
2007-10-01 11:26:00,2.0438,2.04385,2.04365,2.04375,363599997.0
2007-10-01 11:27:00,2.0437,2.04375,2.0436,2.0436,207800004.0
2007-10-01 11:28:00,2.04365,2.04365,2.04315,2.0433,533000003.0
2007-10-01 11:29:00,2.0432,2.0437,2.0431,2.0437,988799998.0
2007-10-01 11:30:00,2.0437,2.0438,2.0435,2.0435,476199999.0
2007-10-01 11:31:00,2.0435,2.0435,2.0433,2.04345,654499996.0
2007-10-01 11:32:00,2.04345,2.0435,2.04315,2.0432,463699999.0
2007-10-01 11:33:00,2.04325,2.0435,2.0432,2.0433,535999998.0
2007-10-01 11:34:00,2.04335,2.04335,2.0428,2.0428,871800003.0
2007-10-01 11:35:00,2.0428,2.04285,2.0427,2.0427,588400000.0
2007-10-01 11:36:00,2.0427,2.0427,2.04245,2.04245,527300004.0
2007-10-01 11:37:00,2.04245,2.0425,2.04225,2.0423,1411000007.0
2007-10-01 11:38:00,2.0423,2.0425,2.0422,2.0423,563000000.0
2007-10-01 11:39:00,2.04225,2.0423,2.042,2.0421,464799998.0
2007-10-01 11:40:00,2.04205,2.0426,2.04205,2.0426,1256699997.0
2007-10-01 11:41:00,2.04255,2.0427,2.04235,2.0425,523399999.0
2007-10-01 11:42:00,2.0425,2.04255,2.042,2.042,754999999.0
2007-10-01 11:43:00,2.04205,2.0425,2.04205,2.04225,815199999.0
2007-10-01 11:44:00,2.0423,2.0423,2.04205,2.04215,909999998.0
2007-10-01 11:45:00,2.0422,2.04225,2.04205,2.0421,357602696.0
2007-10-01 11:46:00,2.0421,2.0426,2.0421,2.04255,1201200002.0
2007-10-01 11:47:00,2.0425,2.04265,2.0425,2.04255,411600000.0
2007-10-01 11:48:00,2.04255,2.04255,2.0423,2.04235,803900002.0
2007-10-01 11:49:00,2.0423,2.04245,2.0422,2.04235,398800002.0
2007-10-01 11:50:00,2.0423,2.0424,2.04225,2.0423,198700000.0
2007-10-01 11:51:00,2.0423,2.0423,2.04195,2.042,402500000.0
2007-10-01 11:52:00,2.04195,2.04205,2.04175,2.0418,955799995.0
2007-10-01 11:53:00,2.0418,2.0419,2.0415,2.04155,663149999.0
2007-10-01 11:54:00,2.04155,2.04175,2.0415,2.0417,818300011.0
2007-10-01 11:55:00,2.0417,2.0419,2.04155,2.0418,1412400004.0
2007-10-01 11:56:00,2.04185,2.042,2.0418,2.04185,279700000.0
2007-10-01 11:57:00,2.04185,2.04185,2.04145,2.04145,385449996.0
2007-10-01 11:58:00,2.04135,2.0415,2.0412,2.04135,960900008.0
2007-10-01 11:59:00,2.0414,2.0417,2.0414,2.0417,646800000.0
2007-10-01 12:00:00,2.0416,2.0417,2.04155,2.04155,503999997.0
2007-10-01 12:01:00,2.04155,2.04165,2.0411,2.0411,334700001.0
2007-10-01 12:02:00,2.0411,2.0414,2.0409,2.0409,1021699999.0
2007-10-01 12:03:00,2.04095,2.0411,2.0409,2.041,600400002.0
2007-10-01 12:04:00,2.041,2.0412,2.04095,2.0411,626400002.0
2007-10-01 12:05:00,2.0411,2.0412,2.041,2.041,643799998.0
2007-10-01 12:06:00,2.04095,2.0412,2.0408,2.041,896900004.0
2007-10-01 12:07:00,2.041,2.041,2.04085,2.0409,191400001.0
2007-10-01 12:08:00,2.0409,2.041,2.04085,2.0409,75100001.0
2007-10-01 12:09:00,2.04095,2.04115,2.0409,2.04115,502600004.0
2007-10-01 12:10:00,2.04115,2.0414,2.041,2.0414,776399998.0
2007-10-01 12:11:00,2.04135,2.0418,2.04135,2.04155,1668999998.0
2007-10-01 12:12:00,2.0416,2.0418,2.0416,2.04175,1154099995.0
2007-10-01 12:13:00,2.04175,2.0418,2.04145,2.04145,674000003.0
2007-10-01 12:14:00,2.04145,2.0416,2.041,2.04105,1227500008.0
2007-10-01 12:15:00,2.0411,2.04125,2.04105,2.0412,869799994.0
2007-10-01 12:16:00,2.0412,2.0412,2.04115,2.0412,796799987.0
2007-10-01 12:17:00,2.0414,2.0416,2.0414,2.04155,944300001.0
2007-10-01 12:18:00,2.0416,2.0418,2.0414,2.0415,827899995.0
2007-10-01 12:19:00,2.0415,2.0419,2.0415,2.0419,644299995.0
2007-10-01 12:20:00,2.042,2.042,2.04185,2.042,918900007.0
2007-10-01 12:21:00,2.042,2.042,2.0418,2.0418,690900002.0
2007-10-01 12:22:00,2.04185,2.0419,2.04175,2.0418,570899997.0
2007-10-01 12:23:00,2.0418,2.0419,2.0418,2.04185,756299993.0
2007-10-01 12:24:00,2.0419,2.042,2.04145,2.0417,672399991.0
2007-10-01 12:25:00,2.0417,2.0417,2.0415,2.04155,550100006.0
2007-10-01 12:26:00,2.0416,2.0417,2.0415,2.04165,935800018.0
2007-10-01 12:27:00,2.04165,2.0419,2.04165,2.0419,513799998.0
2007-10-01 12:28:00,2.0419,2.042,2.0417,2.042,844699996.0
2007-10-01 12:29:00,2.042,2.0421,2.0416,2.0416,798699998.0
2007-10-01 12:30:00,2.0416,2.0417,2.0416,2.0416,305699999.0
2007-10-01 12:31:00,2.0416,2.0416,2.04155,2.0416,168800000.0
2007-10-01 12:32:00,2.04155,2.0416,2.0414,2.0414,131500000.0
2007-10-01 12:33:00,2.0414,2.0415,2.0414,2.0415,178000002.0
2007-10-01 12:34:00,2.04145,2.0416,2.04145,2.04145,316999997.0
2007-10-01 12:35:00,2.04145,2.04145,2.0414,2.0414,148400000.0
2007-10-01 12:36:00,2.04135,2.04135,2.04105,2.0412,461799997.0
2007-10-01 12:37:00,2.04115,2.0413,2.0411,2.0412,351800002.0
2007-10-01 12:38:00,2.0412,2.04125,2.04105,2.04105,724300003.0
2007-10-01 12:39:00,2.04105,2.0412,2.04105,2.0411,438799997.0
2007-10-01 12:40:00,2.0411,2.04115,2.0408,2.04095,640799999.0
2007-10-01 12:41:00,2.04095,2.04095,2.0408,2.04095,703800006.0
2007-10-01 12:42:00,2.041,2.04105,2.04055,2.0408,514420001.0
2007-10-01 12:43:00,2.0408,2.0415,2.0408,2.0413,635899999.0
2007-10-01 12:44:00,2.0413,2.0414,2.0411,2.04135,660500002.0
2007-10-01 12:45:00,2.0414,2.0414,2.0412,2.0412,326899997.0
2007-10-01 12:46:00,2.0412,2.04145,2.0412,2.04135,327100000.0
2007-10-01 12:47:00,2.0414,2.0415,2.0413,2.0414,598499999.0
2007-10-01 12:48:00,2.04145,2.0417,2.04145,2.0417,878000002.0
2007-10-01 12:49:00,2.0417,2.0417,2.04075,2.0409,980299992.0
2007-10-01 12:50:00,2.0409,2.04095,2.0405,2.0405,1210699996.0
2007-10-01 12:51:00,2.0405,2.0405,2.04005,2.04015,634100000.0
2007-10-01 12:52:00,2.0401,2.0403,2.0401,2.0401,806200000.0
2007-10-01 12:53:00,2.04015,2.04025,2.04005,2.0402,806200000.0
2007-10-01 12:54:00,2.0402,2.0403,2.0401,2.0401,101800000.0
2007-10-01 12:55:00,2.0401,2.0402,2.0401,2.0402,246600000.0
2007-10-01 12:56:00,2.04015,2.0402,2.0401,2.0401,513599999.0
2007-10-01 12:57:00,2.0401,2.0402,2.04005,2.04015,401499996.0
2007-10-01 12:58:00,2.0402,2.0403,2.04005,2.0402,307899998.0
2007-10-01 12:59:00,2.04015,2.0405,2.04,2.04,742300001.0
2007-10-01 13:00:00,2.04,2.04025,2.0397,2.04025,1378999988.0
2007-10-01 13:01:00,2.04025,2.0403,2.03995,2.04015,1008799999.0
2007-10-01 13:02:00,2.04015,2.0404,2.04015,2.04025,1690400006.0
2007-10-01 13:03:00,2.0402,2.0404,2.04015,2.04025,969900007.0
2007-10-01 13:04:00,2.0402,2.04045,2.04005,2.0404,817493097.0
2007-10-01 13:05:00,2.0404,2.0408,2.04025,2.0406,785799997.0
2007-10-01 13:06:00,2.04055,2.0406,2.0404,2.04055,1299400004.0
2007-10-01 13:07:00,2.04055,2.0409,2.04055,2.0408,1221400003.0
2007-10-01 13:08:00,2.0407,2.041,2.0407,2.04085,800699997.0
2007-10-01 13:09:00,2.0409,2.0411,2.0408,2.0411,708900002.0
2007-10-01 13:10:00,2.0411,2.0411,2.0408,2.0409,876899996.0
2007-10-01 13:11:00,2.0409,2.0411,2.0406,2.04105,664699999.0
2007-10-01 13:12:00,2.041,2.04135,2.041,2.04105,1112400000.0
2007-10-01 13:13:00,2.0411,2.0411,2.0409,2.0409,715000001.0
2007-10-01 13:14:00,2.0409,2.0411,2.04085,2.0409,563300001.0
2007-10-01 13:15:00,2.0409,2.04095,2.0408,2.0408,659399998.0
2007-10-01 13:16:00,2.04085,2.04085,2.04065,2.0408,758299998.0
2007-10-01 13:17:00,2.0408,2.0409,2.0407,2.0408,769399997.0
2007-10-01 13:18:00,2.0408,2.0412,2.0408,2.0412,491399999.0
2007-10-01 13:19:00,2.0412,2.0414,2.04115,2.04125,184500000.0
2007-10-01 13:20:00,2.04125,2.04125,2.04095,2.041,609200000.0
2007-10-01 13:21:00,2.041,2.041,2.0406,2.0406,682399996.0
2007-10-01 13:22:00,2.0406,2.04075,2.0405,2.0406,669000001.0
2007-10-01 13:23:00,2.0406,2.0407,2.0404,2.04045,935500009.0
2007-10-01 13:24:00,2.04045,2.04055,2.039,2.03925,1395799997.0
2007-10-01 13:25:00,2.03925,2.0393,2.03885,2.03905,826099998.0
2007-10-01 13:26:00,2.039,2.03915,2.0387,2.0391,1994199991.0
2007-10-01 13:27:00,2.0391,2.0392,2.03885,2.03885,1517000004.0
2007-10-01 13:28:00,2.03885,2.03895,2.0386,2.03865,1471399998.0
2007-10-01 13:29:00,2.03865,2.0388,2.03835,2.0388,1236200008.0
2007-10-01 13:30:00,2.0388,2.0393,2.0387,2.039,1767799992.0
2007-10-01 13:31:00,2.039,2.04005,2.03885,2.0396,1163700000.0
2007-10-01 13:32:00,2.0396,2.0398,2.0394,2.03945,998899996.0
2007-10-01 13:33:00,2.03945,2.0396,2.03945,2.0395,711100004.0
2007-10-01 13:34:00,2.0395,2.0395,2.0389,2.039,1119699995.0
2007-10-01 13:35:00,2.039,2.0392,2.0389,2.03905,1037500007.0
2007-10-01 13:36:00,2.0391,2.0395,2.03895,2.03945,820700002.0
2007-10-01 13:37:00,2.0394,2.0397,2.0393,2.0394,1106500003.0
2007-10-01 13:38:00,2.0394,2.0396,2.03935,2.0395,446100000.0
2007-10-01 13:39:00,2.0395,2.0398,2.0393,2.0398,849999998.0
2007-10-01 13:40:00,2.0398,2.0398,2.0395,2.03955,579299997.0
2007-10-01 13:41:00,2.03955,2.0396,2.0395,2.03955,112000001.0
2007-10-01 13:42:00,2.0396,2.0397,2.03955,2.0396,545400000.0
2007-10-01 13:43:00,2.0396,2.03975,2.03955,2.03975,420100002.0
2007-10-01 13:44:00,2.03975,2.03985,2.03965,2.0397,433500001.0
2007-10-01 13:45:00,2.03975,2.03995,2.0395,2.03955,595699995.0
2007-10-01 13:46:00,2.0395,2.0396,2.0376,2.0378,1348400001.0
2007-10-01 13:47:00,2.03785,2.03805,2.03765,2.03775,1348400001.0
2007-10-01 13:48:00,2.0378,2.0381,2.0377,2.038,1355300001.0
2007-10-01 13:49:00,2.038,2.0382,2.0379,2.0382,1220200002.0
2007-10-01 13:50:00,2.0382,2.0382,2.03785,2.03795,979900002.0
2007-10-01 13:51:00,2.038,2.0382,2.03795,2.03815,738600000.0
2007-10-01 13:52:00,2.03815,2.03855,2.0381,2.03835,1076100002.0
2007-10-01 13:53:00,2.03835,2.03855,2.03835,2.0385,509900001.0
2007-10-01 13:54:00,2.0385,2.0385,2.0385,2.0385,269599997.0
2007-10-01 13:55:00,2.0385,2.0386,2.0385,2.0386,554600010.0
2007-10-01 13:56:00,2.0386,2.0388,2.03855,2.0386,1153499999.0
2007-10-01 13:57:00,2.0386,2.0388,2.03855,2.0387,617599998.0
2007-10-01 13:58:00,2.0387,2.0389,2.03865,2.0387,854899995.0
2007-10-01 13:59:00,2.0389,2.039,2.03875,2.0388,381200003.0
2007-10-01 14:00:00,2.0388,2.0388,2.0385,2.0385,781600000.0
2007-10-01 14:01:00,2.0385,2.0388,2.0385,2.0387,903399989.0
2007-10-01 14:02:00,2.0387,2.039,2.03865,2.039,1352899979.0
2007-10-01 14:03:00,2.039,2.03905,2.0389,2.03905,1045499996.0
2007-10-01 14:04:00,2.03905,2.0392,2.0387,2.0388,1190700007.0
2007-10-01 14:05:00,2.0388,2.03905,2.0388,2.039,765300001.0
2007-10-01 14:06:00,2.039,2.03955,2.03885,2.03945,1533500002.0
2007-10-01 14:07:00,2.03945,2.0396,2.03935,2.0394,1684600004.0
2007-10-01 14:08:00,2.0395,2.0402,2.0394,2.04,1885299996.0
2007-10-01 14:09:00,2.04005,2.0405,2.04005,2.0401,1885299996.0
2007-10-01 14:10:00,2.0399,2.04,2.0396,2.0399,1418300001.0
2007-10-01 14:11:00,2.03985,2.04025,2.0398,2.0401,1418300001.0
2007-10-01 14:12:00,2.0401,2.0406,2.0401,2.0404,511099998.0
2007-10-01 14:13:00,2.04035,2.04035,2.0403,2.0403,945000000.0
2007-10-01 14:14:00,2.0403,2.0409,2.0402,2.0408,1146000000.0
2007-10-01 14:15:00,2.04075,2.04075,2.03985,2.0399,1122899991.0
2007-10-01 14:16:00,2.04,2.0401,2.0396,2.0398,1314899997.0
2007-10-01 14:17:00,2.0398,2.0402,2.0398,2.0401,1314899997.0
2007-10-01 14:18:00,2.0401,2.0402,2.03995,2.0401,928900005.0
2007-10-01 14:19:00,2.0401,2.0405,2.0401,2.0405,906400007.0
2007-10-01 14:20:00,2.0405,2.0408,2.04025,2.0408,1554500005.0
2007-10-01 14:21:00,2.04075,2.04075,2.0403,2.0406,1639899993.0
2007-10-01 14:22:00,2.0406,2.04065,2.04035,2.04055,1818300004.0
2007-10-01 14:23:00,2.04055,2.0407,2.04045,2.0407,1507699999.0
2007-10-01 14:24:00,2.04065,2.041,2.0406,2.04095,1498399999.0
2007-10-01 14:25:00,2.04095,2.0411,2.04065,2.0407,636700000.0
2007-10-01 14:26:00,2.04065,2.041,2.04065,2.04075,525700000.0
2007-10-01 14:27:00,2.04075,2.04095,2.04075,2.0409,889999994.0
2007-10-01 14:28:00,2.0409,2.04095,2.0408,2.04085,943900003.0
2007-10-01 14:29:00,2.04085,2.0409,2.04075,2.0408,261600000.0
2007-10-01 14:30:00,2.0408,2.0409,2.0408,2.0409,1023000004.0
2007-10-01 14:31:00,2.0409,2.041,2.0409,2.0409,1414899990.0
2007-10-01 14:32:00,2.04085,2.0409,2.0407,2.04075,596399997.0
2007-10-01 14:33:00,2.0408,2.04085,2.0408,2.0408,420200001.0
2007-10-01 14:34:00,2.0408,2.04085,2.0407,2.04075,723800003.0
2007-10-01 14:35:00,2.04075,2.04105,2.04075,2.04105,929800002.0
2007-10-01 14:36:00,2.04095,2.0416,2.04095,2.0416,1077099999.0
2007-10-01 14:37:00,2.0416,2.04175,2.0415,2.04155,681600002.0
2007-10-01 14:38:00,2.04155,2.04175,2.04145,2.0416,1438300002.0
2007-10-01 14:39:00,2.0416,2.0419,2.0416,2.0417,2042700002.0
2007-10-01 14:40:00,2.0417,2.0418,2.0415,2.04155,832199994.0
2007-10-01 14:41:00,2.04155,2.0416,2.041,2.04115,1168599993.0
2007-10-01 14:42:00,2.0412,2.0413,2.0408,2.04095,631000001.0
2007-10-01 14:43:00,2.04095,2.04095,2.04025,2.04085,1487399999.0
2007-10-01 14:44:00,2.0409,2.041,2.0404,2.0406,457499999.0
2007-10-01 14:45:00,2.0406,2.0408,2.04025,2.04025,1154700001.0
2007-10-01 14:46:00,2.0403,2.0405,2.04025,2.0405,911000003.0
2007-10-01 14:47:00,2.0405,2.0407,2.04035,2.0407,892299997.0
2007-10-01 14:48:00,2.0407,2.0409,2.0407,2.04085,1447400002.0
2007-10-01 14:49:00,2.04085,2.0411,2.04085,2.0411,1620000003.0
2007-10-01 14:50:00,2.0411,2.04135,2.041,2.041,1369800003.0
2007-10-01 14:51:00,2.0411,2.0413,2.04095,2.0413,782599992.0
2007-10-01 14:52:00,2.0413,2.0418,2.0413,2.0414,1220399998.0
2007-10-01 14:53:00,2.0414,2.04155,2.0412,2.0412,736099999.0
2007-10-01 14:54:00,2.04115,2.0417,2.0411,2.0414,1734699988.0
2007-10-01 14:55:00,2.0414,2.0416,2.0412,2.0415,1760999999.0
2007-10-01 14:56:00,2.0415,2.0417,2.0412,2.0416,1394699999.0
2007-10-01 14:57:00,2.0416,2.0418,2.0416,2.0417,888500006.0
2007-10-01 14:58:00,2.04165,2.0418,2.04165,2.04175,780599994.0
2007-10-01 14:59:00,2.04175,2.042,2.04165,2.0419,1282899986.0
2007-10-01 15:00:00,2.0419,2.0419,2.04155,2.0416,864900003.0
2007-10-01 15:01:00,2.04155,2.0416,2.0414,2.0415,371299999.0
2007-10-01 15:02:00,2.0416,2.0419,2.0415,2.0418,1227899992.0
2007-10-01 15:03:00,2.0418,2.0419,2.0417,2.0418,639599996.0
2007-10-01 15:04:00,2.0418,2.0419,2.0417,2.0418,1092599998.0
2007-10-01 15:05:00,2.0418,2.042,2.04175,2.04175,1138099997.0
2007-10-01 15:06:00,2.04175,2.04185,2.04165,2.0417,715700002.0
2007-10-01 15:07:00,2.0417,2.0417,2.0416,2.0416,628199998.0
2007-10-01 15:08:00,2.0416,2.0416,2.04135,2.0414,321000000.0
2007-10-01 15:09:00,2.0414,2.0414,2.04115,2.04125,367100002.0
2007-10-01 15:10:00,2.04125,2.04135,2.04115,2.0413,1036899999.0
2007-10-01 15:11:00,2.04125,2.0414,2.04125,2.0413,746700000.0
2007-10-01 15:12:00,2.04135,2.0416,2.04125,2.04145,1453400009.0
2007-10-01 15:13:00,2.0415,2.0416,2.0414,2.0414,1127000006.0
2007-10-01 15:14:00,2.0414,2.0416,2.0414,2.0415,1411199997.0
2007-10-01 15:15:00,2.0416,2.0417,2.0416,2.0417,965300001.0
2007-10-01 15:16:00,2.04165,2.0421,2.04165,2.042,965300001.0
2007-10-01 15:17:00,2.0419,2.042,2.0416,2.0419,1785900000.0
2007-10-01 15:18:00,2.0419,2.0424,2.0419,2.0421,1785900000.0
2007-10-01 15:19:00,2.0421,2.0425,2.0421,2.04245,2008800002.0
2007-10-01 15:20:00,2.04245,2.04245,2.04225,2.0423,1367399994.0
2007-10-01 15:21:00,2.0423,2.0423,2.0419,2.0419,1407599995.0
2007-10-01 15:22:00,2.0419,2.0422,2.0419,2.0421,1123899998.0
2007-10-01 15:23:00,2.0421,2.0427,2.042,2.0424,952300003.0
2007-10-01 15:24:00,2.0424,2.0424,2.04225,2.0423,952300003.0
2007-10-01 15:25:00,2.0423,2.0425,2.04225,2.04245,1423900004.0
2007-10-01 15:26:00,2.0424,2.0425,2.0423,2.0425,1412600008.0
2007-10-01 15:27:00,2.0426,2.0429,2.0425,2.04275,1412600008.0
2007-10-01 15:28:00,2.04275,2.0429,2.0426,2.0428,1296699991.0
2007-10-01 15:29:00,2.04275,2.0429,2.0427,2.0427,1947200013.0
2007-10-01 15:30:00,2.0427,2.0429,2.04265,2.0428,1301200006.0
2007-10-01 15:31:00,2.0428,2.0429,2.0427,2.0428,889600004.0
2007-10-01 15:32:00,2.0428,2.04305,2.0427,2.0429,1519299997.0
2007-10-01 15:33:00,2.0429,2.0429,2.04255,2.04285,1195742802.0
2007-10-01 15:34:00,2.04285,2.043,2.04275,2.0429,1389400008.0
2007-10-01 15:35:00,2.0429,2.0434,2.0429,2.0434,1679999998.0
2007-10-01 15:36:00,2.0434,2.0437,2.0434,2.0437,1165400005.0
2007-10-01 15:37:00,2.0437,2.0439,2.04355,2.04385,1076799999.0
2007-10-01 15:38:00,2.04385,2.0442,2.0438,2.0441,1912139995.0
2007-10-01 15:39:00,2.0441,2.0442,2.0437,2.0437,1791680008.0
2007-10-01 15:40:00,2.0437,2.0438,2.0437,2.0437,1025700002.0
2007-10-01 15:41:00,2.0437,2.0438,2.0436,2.04365,1082799997.0
2007-10-01 15:42:00,2.04365,2.0437,2.04365,2.0437,388400000.0
2007-10-01 15:43:00,2.0437,2.0437,2.04345,2.0435,961300000.0
2007-10-01 15:44:00,2.0435,2.0436,2.0434,2.0435,1844399997.0
2007-10-01 15:45:00,2.0435,2.0435,2.0432,2.04335,1369100003.0
2007-10-01 15:46:00,2.04335,2.04335,2.04305,2.04315,1365600018.0
2007-10-01 15:47:00,2.0432,2.0432,2.043,2.04315,739399994.0
2007-10-01 15:48:00,2.04325,2.0434,2.0431,2.0434,1271600002.0
2007-10-01 15:49:00,2.0434,2.0434,2.04315,2.0433,1655399990.0
2007-10-01 15:50:00,2.04325,2.0434,2.04305,2.04315,1432900000.0
2007-10-01 15:51:00,2.04315,2.04315,2.0428,2.0428,1377100012.0
2007-10-01 15:52:00,2.0428,2.0429,2.0426,2.0428,1701699993.0
2007-10-01 15:53:00,2.0428,2.0429,2.04255,2.0426,1701699993.0
2007-10-01 15:54:00,2.0426,2.0427,2.0422,2.0423,967899993.0
2007-10-01 15:55:00,2.0423,2.04245,2.0422,2.04235,967899993.0
2007-10-01 15:56:00,2.04235,2.0424,2.042,2.04215,1417500003.0
2007-10-01 15:57:00,2.04215,2.0424,2.042,2.0422,1706356002.0
2007-10-01 15:58:00,2.0422,2.0424,2.0422,2.0424,1189450004.0
2007-10-01 15:59:00,2.0424,2.0424,2.0417,2.04175,918100003.0
2007-10-01 16:00:00,2.0418,2.04255,2.0413,2.04225,1706200000.0
2007-10-01 16:01:00,2.0421,2.0424,2.0418,2.0423,1205299995.0
2007-10-01 16:02:00,2.0424,2.0427,2.0423,2.0425,1205299995.0
2007-10-01 16:03:00,2.04255,2.0434,2.04245,2.04315,1205299995.0
2007-10-01 16:04:00,2.0431,2.0434,2.0429,2.0433,1653280006.0
2007-10-01 16:05:00,2.0432,2.0448,2.0432,2.0446,1653280006.0
2007-10-01 16:06:00,2.0446,2.0449,2.0442,2.0443,1653280006.0
2007-10-01 16:07:00,2.0443,2.04445,2.0441,2.0442,747300000.0
2007-10-01 16:08:00,2.0442,2.0442,2.04375,2.04385,988500004.0
2007-10-01 16:09:00,2.04385,2.04385,2.0432,2.04365,1506799997.0
2007-10-01 16:10:00,2.04365,2.0437,2.0434,2.04365,1614800001.0
2007-10-01 16:11:00,2.04365,2.0441,2.0436,2.0441,1477999996.0
2007-10-01 16:12:00,2.0441,2.0443,2.04405,2.0442,1172699989.0
2007-10-01 16:13:00,2.0442,2.0442,2.0437,2.0438,786900005.0
2007-10-01 16:14:00,2.0438,2.0438,2.0436,2.04365,1001799995.0
2007-10-01 16:15:00,2.04365,2.04375,2.0434,2.0435,1347800005.0
2007-10-01 16:16:00,2.0435,2.0435,2.0431,2.0432,689700002.0
2007-10-01 16:17:00,2.0432,2.0432,2.0427,2.04285,1544900001.0
2007-10-01 16:18:00,2.0429,2.04305,2.04275,2.0429,1110699996.0
2007-10-01 16:19:00,2.04295,2.0431,2.0429,2.0429,700443700.0
2007-10-01 16:20:00,2.0429,2.043,2.04275,2.04275,456400001.0
2007-10-01 16:21:00,2.04275,2.0429,2.0427,2.0428,512699997.0
2007-10-01 16:22:00,2.04285,2.0429,2.04275,2.04285,775840000.0
2007-10-01 16:23:00,2.04285,2.04285,2.0428,2.04285,960599993.0
2007-10-01 16:24:00,2.04285,2.043,2.0428,2.0429,746899998.0
2007-10-01 16:25:00,2.0429,2.0432,2.0429,2.0431,1099099998.0
2007-10-01 16:26:00,2.0431,2.0433,2.04295,2.043,1773300009.0
2007-10-01 16:27:00,2.043,2.043,2.0425,2.0425,1472000002.0
2007-10-01 16:28:00,2.0425,2.0425,2.04185,2.04195,474000000.0
2007-10-01 16:29:00,2.04195,2.04205,2.0416,2.042,836444897.0
2007-10-01 16:30:00,2.042,2.0421,2.0419,2.04205,1034700004.0
2007-10-01 16:31:00,2.042,2.04215,2.04195,2.0421,1057200000.0
2007-10-01 16:32:00,2.0421,2.0421,2.0419,2.042,729999996.0
2007-10-01 16:33:00,2.042,2.0423,2.04195,2.04195,1436900000.0
2007-10-01 16:34:00,2.042,2.04255,2.0419,2.04235,733100000.0
2007-10-01 16:35:00,2.04235,2.043,2.04225,2.04295,783000001.0
2007-10-01 16:36:00,2.04295,2.043,2.0429,2.04295,565700001.0
2007-10-01 16:37:00,2.04295,2.0432,2.04285,2.0431,912524501.0
2007-10-01 16:38:00,2.0431,2.04335,2.0431,2.0433,693538803.0
2007-10-01 16:39:00,2.0433,2.0433,2.0428,2.043,1005148995.0
2007-10-01 16:40:00,2.04305,2.0431,2.043,2.0431,1008100009.0
2007-10-01 16:41:00,2.0431,2.0433,2.0431,2.0432,1461983704.0
2007-10-01 16:42:00,2.0431,2.0432,2.0431,2.0431,1247929605.0
2007-10-01 16:43:00,2.043,2.043,2.0427,2.0429,1247929605.0
2007-10-01 16:44:00,2.043,2.0432,2.043,2.0432,1247929605.0
2007-10-01 16:45:00,2.0433,2.04375,2.0433,2.0436,1247929605.0
2007-10-01 16:46:00,2.04355,2.04365,2.0433,2.0433,1195849997.0
2007-10-01 16:47:00,2.04335,2.04335,2.04305,2.0432,1921900007.0
2007-10-01 16:48:00,2.0432,2.04325,2.043,2.04305,952499999.0
2007-10-01 16:49:00,2.04305,2.04305,2.0425,2.04265,946400003.0
2007-10-01 16:50:00,2.0426,2.04285,2.0424,2.0425,854699999.0
2007-10-01 16:51:00,2.04245,2.04255,2.0424,2.0425,366300001.0
2007-10-01 16:52:00,2.0425,2.0427,2.0425,2.0426,578000002.0
2007-10-01 16:53:00,2.0426,2.0428,2.04245,2.04275,786299998.0
2007-10-01 16:54:00,2.0427,2.04315,2.04265,2.04295,1151499995.0
2007-10-01 16:55:00,2.0429,2.0434,2.0429,2.0433,957299998.0
2007-10-01 16:56:00,2.0433,2.0433,2.0425,2.04275,1894600011.0
2007-10-01 16:57:00,2.04275,2.04275,2.0424,2.04245,1087199996.0
2007-10-01 16:58:00,2.0424,2.0429,2.0424,2.04265,506400000.0
2007-10-01 16:59:00,2.04265,2.043,2.0425,2.04295,1755200006.0
2007-10-01 17:00:00,2.043,2.0433,2.0429,2.0432,1109099999.0
2007-10-01 17:01:00,2.0432,2.0435,2.04305,2.04335,1109099999.0
2007-10-01 17:02:00,2.04335,2.04365,2.04325,2.04365,1184400007.0
2007-10-01 17:03:00,2.04365,2.04365,2.04335,2.0434,994799998.0
2007-10-01 17:04:00,2.0434,2.0437,2.0434,2.0437,1746999997.0
2007-10-01 17:05:00,2.0437,2.044,2.0437,2.04395,1687000000.0
2007-10-01 17:06:00,2.04395,2.0446,2.0439,2.04405,2040800000.0
2007-10-01 17:07:00,2.0442,2.0444,2.0439,2.0442,1071000008.0
2007-10-01 17:08:00,2.0443,2.0443,2.04395,2.044,1071000008.0
2007-10-01 17:09:00,2.04405,2.0442,2.0435,2.0437,584500001.0
2007-10-01 17:10:00,2.0436,2.0438,2.0434,2.04345,1073000008.0
2007-10-01 17:11:00,2.04345,2.0437,2.04325,2.04345,1644500017.0
2007-10-01 17:12:00,2.0435,2.04375,2.04345,2.0437,752400002.0
2007-10-01 17:13:00,2.04375,2.04375,2.0436,2.04375,1231200010.0
2007-10-01 17:14:00,2.04375,2.04395,2.04365,2.04395,1890400011.0
2007-10-01 17:15:00,2.04395,2.0441,2.0438,2.0441,2141000008.0
2007-10-01 17:16:00,2.0442,2.0446,2.0442,2.0446,1274399995.0
2007-10-01 17:17:00,2.0447,2.0448,2.0445,2.0445,1274399995.0
2007-10-01 17:18:00,2.04445,2.04465,2.04445,2.04455,1274399995.0
2007-10-01 17:19:00,2.04455,2.0447,2.04445,2.04445,981999990.0
2007-10-01 17:20:00,2.0445,2.04465,2.0445,2.04455,1200400011.0
2007-10-01 17:21:00,2.04455,2.0446,2.04445,2.04445,1702099982.0
2007-10-01 17:22:00,2.04445,2.0448,2.04445,2.0447,1418499999.0
2007-10-01 17:23:00,2.0447,2.0447,2.0445,2.04465,1437899997.0
2007-10-01 17:24:00,2.04465,2.0448,2.0443,2.0443,1411100005.0
2007-10-01 17:25:00,2.04425,2.04435,2.0442,2.04435,825900001.0
2007-10-01 17:26:00,2.04435,2.04455,2.04425,2.0443,1034999995.0
2007-10-01 17:27:00,2.0443,2.0445,2.0443,2.0444,718399998.0
2007-10-01 17:28:00,2.0444,2.0444,2.04415,2.0443,1640399995.0
2007-10-01 17:29:00,2.0443,2.0443,2.04385,2.0439,1359800002.0
2007-10-01 17:30:00,2.0439,2.04405,2.0437,2.0439,1662499998.0
2007-10-01 17:31:00,2.0439,2.0441,2.0437,2.0438,1658199984.0
2007-10-01 17:32:00,2.0438,2.04385,2.0437,2.04375,1008799996.0
2007-10-01 17:33:00,2.04375,2.0438,2.0433,2.0437,1563799996.0
2007-10-01 17:34:00,2.0437,2.0438,2.04345,2.0435,1028000019.0
2007-10-01 17:35:00,2.04355,2.0438,2.04345,2.0437,1827799993.0
2007-10-01 17:36:00,2.0437,2.0437,2.0434,2.04345,771899998.0
2007-10-01 17:37:00,2.04345,2.0435,2.0434,2.0434,1366700023.0
2007-10-01 17:38:00,2.0434,2.04355,2.0434,2.0435,700100003.0
2007-10-01 17:39:00,2.0435,2.0437,2.04335,2.0436,684099997.0
2007-10-01 17:40:00,2.0436,2.0437,2.04355,2.0436,946999997.0
2007-10-01 17:41:00,2.04355,2.0438,2.04355,2.04365,1251499997.0
2007-10-01 17:42:00,2.04365,2.0438,2.0435,2.0437,1254350000.0
2007-10-01 17:43:00,2.0437,2.0438,2.0436,2.0437,897499999.0
2007-10-01 17:44:00,2.0437,2.0437,2.0437,2.0437,330000000.0
2007-10-01 17:45:00,2.0437,2.0437,2.0435,2.04355,2106899997.0
2007-10-01 17:46:00,2.04355,2.0437,2.04345,2.0436,991299998.0
2007-10-01 17:47:00,2.0436,2.04375,2.0435,2.0437,623100005.0
2007-10-01 17:48:00,2.0437,2.0437,2.04355,2.04355,202100000.0
2007-10-01 17:49:00,2.04355,2.0438,2.04355,2.0436,971399995.0
2007-10-01 17:50:00,2.0436,2.0436,2.0435,2.0436,283900001.0
2007-10-01 17:51:00,2.0436,2.0438,2.0436,2.0437,1707199993.0
2007-10-01 17:52:00,2.0437,2.0439,2.04365,2.04385,1827200008.0
2007-10-01 17:53:00,2.0438,2.04405,2.0438,2.04395,1035899995.0
2007-10-01 17:54:00,2.04395,2.04405,2.04375,2.0438,1863299993.0
2007-10-01 17:55:00,2.0438,2.0439,2.04375,2.0439,1497599995.0
2007-10-01 17:56:00,2.04385,2.04385,2.04375,2.0438,821499999.0
2007-10-01 17:57:00,2.0438,2.0438,2.0433,2.0434,768799994.0
2007-10-01 17:58:00,2.0434,2.04355,2.0434,2.0435,541200009.0
2007-10-01 17:59:00,2.0435,2.0435,2.0434,2.0434,726400001.0
2007-10-01 18:00:00,2.0434,2.0434,2.0431,2.0431,784599998.0
2007-10-01 18:01:00,2.0431,2.04315,2.0425,2.04265,859200000.0
2007-10-01 18:02:00,2.0427,2.0429,2.04265,2.0427,866799999.0
2007-10-01 18:03:00,2.0427,2.04295,2.0427,2.0429,661499997.0
2007-10-01 18:04:00,2.04295,2.04295,2.0427,2.0427,860800005.0
2007-10-01 18:05:00,2.0427,2.0429,2.0427,2.04275,993200004.0
2007-10-01 18:06:00,2.04275,2.0429,2.0427,2.0428,608200006.0
2007-10-01 18:07:00,2.0428,2.04325,2.0428,2.04315,812699995.0
2007-10-01 18:08:00,2.04315,2.04315,2.043,2.043,545499999.0
2007-10-01 18:09:00,2.043,2.04305,2.043,2.04305,585199996.0
2007-10-01 18:10:00,2.04305,2.0432,2.043,2.0431,443899997.0
2007-10-01 18:11:00,2.0431,2.04335,2.04305,2.04325,1464799987.0
2007-10-01 18:12:00,2.0433,2.0434,2.04315,2.0433,480499998.0
2007-10-01 18:13:00,2.0433,2.0433,2.04325,2.04325,101500000.0
2007-10-01 18:14:00,2.04325,2.0433,2.0432,2.0433,434500000.0
2007-10-01 18:15:00,2.0433,2.0435,2.04325,2.0435,609600000.0
2007-10-01 18:16:00,2.0435,2.0437,2.04345,2.0435,744299998.0
2007-10-01 18:17:00,2.0435,2.0436,2.04345,2.04355,417200000.0
2007-10-01 18:18:00,2.04355,2.04355,2.04335,2.0434,915499997.0
2007-10-01 18:19:00,2.04335,2.04345,2.04325,2.0434,736599996.0
2007-10-01 18:20:00,2.0434,2.0434,2.0433,2.0434,413800000.0
2007-10-01 18:21:00,2.0434,2.0434,2.04335,2.0434,491400000.0
2007-10-01 18:22:00,2.0434,2.0434,2.04325,2.0433,1240100002.0
2007-10-01 18:23:00,2.0433,2.04345,2.04325,2.0433,393100000.0
2007-10-01 18:24:00,2.0433,2.0434,2.04325,2.0433,654200001.0
2007-10-01 18:25:00,2.0433,2.0434,2.04325,2.04325,1121300001.0
2007-10-01 18:26:00,2.0433,2.0435,2.04325,2.0435,515200001.0
2007-10-01 18:27:00,2.0435,2.0435,2.0434,2.04345,52200000.0
2007-10-01 18:28:00,2.04345,2.04345,2.0434,2.0434,464400000.0
2007-10-01 18:29:00,2.0434,2.0434,2.0431,2.04325,762899998.0
2007-10-01 18:30:00,2.04325,2.0433,2.04325,2.0433,373800000.0
2007-10-01 18:31:00,2.04325,2.0433,2.04315,2.0432,796400000.0
2007-10-01 18:32:00,2.0432,2.0432,2.04295,2.043,832999997.0
2007-10-01 18:33:00,2.043,2.0431,2.043,2.043,306699999.0
2007-10-01 18:34:00,2.043,2.0431,2.043,2.0431,761900002.0
2007-10-01 18:35:00,2.04305,2.0432,2.04305,2.04315,716799999.0
2007-10-01 18:36:00,2.04315,2.04315,2.04305,2.04305,217000000.0
2007-10-01 18:37:00,2.04305,2.0432,2.043,2.0432,469399990.0
2007-10-01 18:38:00,2.0432,2.0432,2.043,2.0431,169899999.0
2007-10-01 18:39:00,2.0431,2.0431,2.043,2.043,532200000.0
2007-10-01 18:40:00,2.043,2.043,2.04295,2.04295,160400000.0
2007-10-01 18:41:00,2.04295,2.043,2.04295,2.043,71200000.0
2007-10-01 18:42:00,2.04295,2.043,2.04275,2.04285,438899998.0
2007-10-01 18:43:00,2.04285,2.0429,2.0428,2.0428,81800000.0
2007-10-01 18:44:00,2.0428,2.0428,2.0428,2.0428,212200000.0
2007-10-01 18:45:00,2.0428,2.0428,2.0426,2.0427,235800000.0
2007-10-01 18:46:00,2.0427,2.0427,2.04265,2.04265,186200000.0
2007-10-01 18:47:00,2.04265,2.0427,2.04265,2.0427,52700000.0
2007-10-01 18:48:00,2.0427,2.0427,2.0427,2.0427,132000000.0
2007-10-01 18:49:00,2.0427,2.04275,2.0426,2.04265,149500000.0
2007-10-01 18:50:00,2.0427,2.0427,2.0425,2.0426,251299998.0
2007-10-01 18:51:00,2.0426,2.0426,2.0425,2.0426,155399998.0
2007-10-01 18:52:00,2.0426,2.0426,2.0425,2.0426,377299990.0
2007-10-01 18:53:00,2.0426,2.0428,2.0426,2.0428,354799996.0
2007-10-01 18:54:00,2.0428,2.0428,2.0427,2.0428,366300000.0
2007-10-01 18:55:00,2.0428,2.0429,2.0428,2.0428,1322399998.0
2007-10-01 18:56:00,2.0428,2.043,2.0428,2.0429,1920399995.0
2007-10-01 18:57:00,2.0429,2.0431,2.0429,2.0429,1207699996.0
2007-10-01 18:58:00,2.0429,2.0431,2.0428,2.04295,1380300003.0
2007-10-01 18:59:00,2.043,2.0432,2.043,2.0431,262500005.0
2007-10-01 19:00:00,2.0432,2.0432,2.04305,2.0432,219500000.0
2007-10-01 19:01:00,2.0432,2.0432,2.0431,2.0431,182400000.0
2007-10-01 19:02:00,2.0431,2.0431,2.043,2.043,456999999.0
2007-10-01 19:03:00,2.043,2.043,2.043,2.043,165399999.0
2007-10-01 19:04:00,2.043,2.0431,2.043,2.043,102000000.0
2007-10-01 19:05:00,2.043,2.04305,2.04295,2.04295,456000001.0
2007-10-01 19:06:00,2.043,2.0431,2.043,2.043,577999998.0
2007-10-01 19:07:00,2.043,2.0431,2.04295,2.043,673300001.0
2007-10-01 19:08:00,2.0431,2.0432,2.0431,2.04315,294100000.0
2007-10-01 19:09:00,2.0432,2.0432,2.043,2.043,356499999.0
2007-10-01 19:10:00,2.043,2.043,2.043,2.043,70400000.0
2007-10-01 19:11:00,2.043,2.0431,2.0429,2.043,292800000.0
2007-10-01 19:12:00,2.043,2.043,2.043,2.043,204700000.0
2007-10-01 19:13:00,2.043,2.043,2.04295,2.043,266800000.0
2007-10-01 19:14:00,2.043,2.0435,2.04295,2.04345,793500003.0
2007-10-01 19:15:00,2.04345,2.0435,2.0434,2.0434,878499995.0
2007-10-01 19:16:00,2.0434,2.0436,2.0434,2.04345,566000001.0
2007-10-01 19:17:00,2.0435,2.0435,2.0434,2.0435,376800000.0
2007-10-01 19:18:00,2.0435,2.04375,2.0434,2.0435,588500000.0
2007-10-01 19:19:00,2.0435,2.0441,2.0434,2.0439,1239499992.0
2007-10-01 19:20:00,2.0439,2.0439,2.04375,2.0438,317700001.0
2007-10-01 19:21:00,2.04375,2.0438,2.04365,2.04365,472400001.0
2007-10-01 19:22:00,2.04365,2.0437,2.04365,2.0437,286300000.0
2007-10-01 19:23:00,2.0437,2.0438,2.0437,2.0438,411899999.0
2007-10-01 19:24:00,2.0438,2.0438,2.0437,2.0438,196900001.0
2007-10-01 19:25:00,2.0438,2.0439,2.04375,2.04375,546700000.0
2007-10-01 19:26:00,2.04375,2.044,2.04375,2.0439,420099998.0
2007-10-01 19:27:00,2.0439,2.0439,2.04365,2.04365,160100002.0
2007-10-01 19:28:00,2.04365,2.0439,2.0436,2.0439,487500001.0
2007-10-01 19:29:00,2.0439,2.04445,2.04385,2.0443,1009200007.0
2007-10-01 19:30:00,2.0443,2.04465,2.0443,2.0445,899900001.0
2007-10-01 19:31:00,2.0445,2.0453,2.0445,2.0453,833499999.0
2007-10-01 19:32:00,2.0453,2.0455,2.0453,2.04535,663700001.0
2007-10-01 19:33:00,2.04535,2.0454,2.0449,2.0449,1412399998.0
2007-10-01 19:34:00,2.0449,2.045,2.0449,2.04495,1268200000.0
2007-10-01 19:35:00,2.04495,2.04505,2.04445,2.0445,904400002.0
2007-10-01 19:36:00,2.0445,2.0445,2.04415,2.04435,749299995.0
2007-10-01 19:37:00,2.04435,2.0444,2.0442,2.0442,684999995.0
2007-10-01 19:38:00,2.0442,2.0443,2.04395,2.04395,692800006.0
2007-10-01 19:39:00,2.04395,2.04405,2.0439,2.04395,118700000.0
2007-10-01 19:40:00,2.0439,2.0441,2.0439,2.044,134399999.0
2007-10-01 19:41:00,2.04395,2.0442,2.04375,2.04395,1213200001.0
2007-10-01 19:42:00,2.04395,2.0441,2.04385,2.044,799200002.0
2007-10-01 19:43:00,2.044,2.044,2.04385,2.0439,188800000.0
2007-10-01 19:44:00,2.0439,2.0439,2.0438,2.0439,465999995.0
2007-10-01 19:45:00,2.0439,2.0439,2.0436,2.0439,1168999995.0
2007-10-01 19:46:00,2.0439,2.0442,2.0439,2.0442,860500002.0
2007-10-01 19:47:00,2.0442,2.0442,2.04375,2.04385,1059199994.0
2007-10-01 19:48:00,2.0438,2.0439,2.0438,2.0439,495499997.0
2007-10-01 19:49:00,2.0439,2.0439,2.0438,2.0439,872699994.0
2007-10-01 19:50:00,2.0439,2.044,2.04385,2.044,117100001.0
2007-10-01 19:51:00,2.044,2.044,2.044,2.044,12000000.0
2007-10-01 19:52:00,2.044,2.044,2.044,2.044,37600000.0
2007-10-01 19:53:00,2.044,2.0441,2.04395,2.044,566700003.0
2007-10-01 19:54:00,2.044,2.0441,2.044,2.044,130399998.0
2007-10-01 19:55:00,2.044,2.0442,2.044,2.0442,970599999.0
2007-10-01 19:56:00,2.0442,2.0443,2.04405,2.0443,849099998.0
2007-10-01 19:58:00,2.0442,2.0449,2.0442,2.0446,1819800007.0
2007-10-01 19:59:00,2.0446,2.0447,2.04455,2.04455,1066799994.0
2007-10-01 20:00:00,2.0446,2.0446,2.0444,2.0445,826299996.0
2007-10-01 20:01:00,2.0445,2.0445,2.04435,2.0444,889599999.0
2007-10-01 20:02:00,2.0444,2.0445,2.04425,2.0443,493900001.0
2007-10-01 20:03:00,2.0444,2.0444,2.0442,2.0442,371499992.0
2007-10-01 20:04:00,2.0442,2.0444,2.0442,2.0443,1532699993.0
2007-10-01 20:05:00,2.0443,2.0445,2.0443,2.0444,1614499996.0
2007-10-01 20:06:00,2.0444,2.0444,2.04415,2.04415,652599997.0
2007-10-01 20:07:00,2.0442,2.0442,2.04375,2.04375,810499998.0
2007-10-01 20:08:00,2.0438,2.0438,2.04375,2.0438,724699992.0
2007-10-01 20:09:00,2.0438,2.0439,2.04355,2.0437,939299999.0
2007-10-01 20:10:00,2.04365,2.0437,2.04365,2.04365,198099999.0
2007-10-01 20:11:00,2.04365,2.0437,2.04355,2.0437,410300000.0
2007-10-01 20:12:00,2.0437,2.0437,2.0437,2.0437,109600000.0
2007-10-01 20:13:00,2.0437,2.0437,2.04365,2.0437,94100000.0
2007-10-01 20:14:00,2.0437,2.0437,2.0435,2.0436,1073899992.0
2007-10-01 20:15:00,2.0436,2.0436,2.0436,2.0436,72000000.0
2007-10-01 20:16:00,2.0436,2.0437,2.0436,2.0436,196000004.0
2007-10-01 20:17:00,2.0436,2.0437,2.0436,2.0437,488400005.0
2007-10-01 20:18:00,2.0438,2.0438,2.0437,2.0437,38475000.0
2007-10-01 20:19:00,2.0437,2.0438,2.0435,2.0436,338362501.0
2007-10-01 20:20:00,2.0436,2.04365,2.0436,2.04365,50500000.0
2007-10-01 20:21:00,2.04365,2.0437,2.04365,2.0437,34000000.0
2007-10-01 20:22:00,2.0437,2.0437,2.0437,2.0437,4400000.0
2007-10-01 20:23:00,2.0437,2.0437,2.0436,2.0436,470000005.0
2007-10-01 20:24:00,2.0436,2.0437,2.0436,2.0437,515799993.0
2007-10-01 20:25:00,2.0437,2.0437,2.04325,2.0434,390099996.0
2007-10-01 20:26:00,2.04335,2.0436,2.04335,2.0436,381399999.0
2007-10-01 20:27:00,2.0436,2.0438,2.04355,2.0437,624700000.0
2007-10-01 20:28:00,2.0437,2.0439,2.04365,2.0438,426000002.0
2007-10-01 20:29:00,2.0438,2.0439,2.0438,2.0439,299500001.0
2007-10-01 20:30:00,2.0439,2.0441,2.0439,2.0441,349099998.0
2007-10-01 20:31:00,2.0441,2.0442,2.0441,2.04415,81800000.0
2007-10-01 20:32:00,2.04415,2.0443,2.04415,2.0443,336000000.0
2007-10-01 20:33:00,2.04425,2.0443,2.04415,2.04425,434399999.0
2007-10-01 20:34:00,2.04425,2.04445,2.04425,2.04425,799000004.0
2007-10-01 20:35:00,2.0443,2.0443,2.0443,2.0443,604399997.0
2007-10-01 20:36:00,2.0443,2.0444,2.0443,2.0443,565200003.0
2007-10-01 20:37:00,2.0443,2.0443,2.04415,2.04425,133900002.0
2007-10-01 20:38:00,2.04425,2.0443,2.0442,2.0442,77500000.0
2007-10-01 20:39:00,2.04415,2.0442,2.04395,2.0441,518400001.0
2007-10-01 20:40:00,2.0441,2.0443,2.04405,2.04415,956659994.0
2007-10-01 20:41:00,2.0442,2.04425,2.0442,2.0442,264900000.0
2007-10-01 20:42:00,2.0442,2.0444,2.0442,2.04435,329499999.0
2007-10-01 20:43:00,2.04435,2.04435,2.04415,2.0442,335800002.0
2007-10-01 20:44:00,2.0442,2.0442,2.04405,2.04405,55400000.0
2007-10-01 20:45:00,2.04405,2.0442,2.04395,2.044,986099992.0
2007-10-01 20:46:00,2.044,2.04415,2.04395,2.04415,649099996.0
2007-10-01 20:47:00,2.0441,2.04415,2.04395,2.04395,729999999.0
2007-10-01 20:48:00,2.04395,2.0441,2.04395,2.04405,420400000.0
2007-10-01 20:49:00,2.04405,2.0441,2.044,2.04405,596799999.0
2007-10-01 20:50:00,2.044,2.0442,2.044,2.0442,1271600001.0
2007-10-01 20:51:00,2.0442,2.0442,2.0438,2.0438,837799996.0
2007-10-01 20:52:00,2.0439,2.0441,2.04385,2.0439,872500003.0
2007-10-01 20:53:00,2.0439,2.0451,2.04385,2.04465,1208699996.0
2007-10-01 20:54:00,2.04465,2.04475,2.0446,2.0447,528000001.0
2007-10-01 20:55:00,2.04465,2.0448,2.04445,2.04445,680700000.0
2007-10-01 20:56:00,2.04445,2.0445,2.0444,2.0445,586200000.0
2007-10-01 20:57:00,2.0445,2.0446,2.0443,2.0443,329500003.0
2007-10-01 20:58:00,2.0443,2.0445,2.04425,2.0443,765299996.0
2007-10-01 20:59:00,2.0443,2.04435,2.044,2.044,681899996.0
2007-10-01 21:00:00,2.044,2.0442,2.044,2.0441,488199999.0
2007-10-01 21:01:00,2.0441,2.0442,2.044,2.044,1100800001.0
2007-10-01 21:02:00,2.044,2.044,2.044,2.044,645199997.0
2007-10-01 21:03:00,2.044,2.044,2.0439,2.04395,156400000.0
2007-10-01 21:04:00,2.04395,2.0441,2.0439,2.0441,103800000.0
2007-10-01 21:05:00,2.04405,2.04405,2.0439,2.0439,823499990.0
2007-10-01 21:06:00,2.0439,2.0439,2.04375,2.0438,646000000.0
2007-10-01 21:07:00,2.0438,2.0439,2.0437,2.04385,1054700000.0
2007-10-01 21:08:00,2.0439,2.0439,2.0438,2.0438,828099993.0
2007-10-01 21:09:00,2.0438,2.04385,2.04375,2.04375,645199994.0
2007-10-01 21:10:00,2.04375,2.044,2.04375,2.0439,427200002.0
2007-10-01 21:11:00,2.0439,2.0439,2.0439,2.0439,138400000.0
2007-10-01 21:12:00,2.0439,2.0441,2.0439,2.044,316000000.0
2007-10-01 21:13:00,2.044,2.0441,2.0439,2.0439,1211299997.0
2007-10-01 21:14:00,2.0439,2.0439,2.04385,2.0439,415299999.0
2007-10-01 21:15:00,2.0439,2.04395,2.0439,2.0439,433799996.0
2007-10-01 21:16:00,2.0439,2.0441,2.0439,2.0441,110800000.0
2007-10-01 21:17:00,2.0441,2.0441,2.0439,2.04395,137999998.0
2007-10-01 21:18:00,2.044,2.044,2.04395,2.04395,17500000.0
2007-10-01 21:19:00,2.044,2.044,2.04395,2.044,74100000.0
2007-10-01 21:20:00,2.044,2.044,2.0439,2.0439,954599990.0
2007-10-01 21:21:00,2.044,2.044,2.0439,2.044,94400000.0
2007-10-01 21:22:00,2.044,2.0441,2.0438,2.044,871999995.0
2007-10-01 21:23:00,2.044,2.0441,2.0439,2.04395,297700001.0
2007-10-01 21:24:00,2.04395,2.0444,2.04395,2.04435,871499995.0
2007-10-01 21:25:00,2.04435,2.0445,2.04435,2.0445,357999999.0
2007-10-01 21:26:00,2.0445,2.0447,2.0445,2.0446,395200003.0
2007-10-01 21:27:00,2.0446,2.0448,2.04455,2.0446,871600001.0
2007-10-01 21:28:00,2.0446,2.0447,2.0446,2.0446,454199996.0
2007-10-01 21:29:00,2.0446,2.0447,2.04435,2.0445,415499997.0
2007-10-01 21:30:00,2.0446,2.0446,2.04425,2.04455,375600003.0
2007-10-01 21:31:00,2.04455,2.04455,2.04425,2.04425,153200000.0
2007-10-01 21:32:00,2.0443,2.0443,2.0442,2.0442,290599999.0
2007-10-01 21:33:00,2.0442,2.04425,2.0442,2.0442,420699998.0
2007-10-01 21:34:00,2.04415,2.0443,2.04415,2.04425,217499999.0
2007-10-01 21:35:00,2.04425,2.04435,2.0442,2.0442,356800000.0
2007-10-01 21:36:00,2.0442,2.0443,2.0442,2.0442,210399998.0
2007-10-01 21:37:00,2.0442,2.0443,2.0442,2.04425,91900000.0
2007-10-01 21:38:00,2.04425,2.0443,2.0441,2.0441,581099999.0
2007-10-01 21:39:00,2.0441,2.0441,2.04405,2.0441,462500001.0
2007-10-01 21:40:00,2.0441,2.04415,2.044,2.0441,346800001.0
2007-10-01 21:41:00,2.0441,2.0441,2.044,2.044,474000001.0
2007-10-01 21:42:00,2.044,2.0442,2.04395,2.0442,272100000.0
2007-10-01 21:43:00,2.0442,2.0443,2.0442,2.0443,112400000.0
2007-10-01 21:44:00,2.0443,2.0443,2.04405,2.0441,111800000.0
2007-10-01 21:45:00,2.0441,2.0441,2.04405,2.04405,381399995.0
2007-10-01 21:46:00,2.0441,2.04415,2.044,2.044,188500000.0
2007-10-01 21:47:00,2.04405,2.0442,2.04405,2.04405,765199997.0
2007-10-01 21:48:00,2.0441,2.0441,2.0439,2.044,423599999.0
2007-10-01 21:49:00,2.044,2.044,2.0437,2.0437,504000000.0
2007-10-01 21:50:00,2.0437,2.04375,2.04365,2.04375,140000000.0
2007-10-01 21:51:00,2.0438,2.0438,2.0437,2.0437,179699997.0
2007-10-01 21:52:00,2.0437,2.0439,2.04365,2.0438,369200001.0
2007-10-01 21:53:00,2.0438,2.0438,2.0437,2.0438,314400000.0
2007-10-01 21:54:00,2.0438,2.0439,2.0438,2.0439,236700001.0
2007-10-01 21:55:00,2.0438,2.0439,2.0438,2.0439,244700001.0
2007-10-01 21:56:00,2.0439,2.04395,2.04345,2.0437,831399994.0
2007-10-01 21:57:00,2.0437,2.0437,2.0435,2.0436,375600006.0
2007-10-01 21:58:00,2.0436,2.04365,2.04345,2.0435,483899999.0
2007-10-01 21:59:00,2.0435,2.0438,2.0435,2.0436,921700006.0
2007-10-01 22:00:00,2.0436,2.04375,2.0435,2.04365,561700001.0
2007-10-01 22:01:00,2.04365,2.04375,2.0436,2.0437,136600000.0
2007-10-01 22:02:00,2.04365,2.04375,2.04355,2.0437,355399999.0
2007-10-01 22:03:00,2.0437,2.0437,2.0436,2.0436,122300000.0
2007-10-01 22:04:00,2.0436,2.04375,2.0435,2.0436,339900001.0
2007-10-01 22:05:00,2.0435,2.0435,2.0431,2.0432,206099999.0
2007-10-01 22:06:00,2.04315,2.0432,2.04295,2.04315,331000000.0
2007-10-01 22:07:00,2.04315,2.0432,2.0431,2.0431,121300000.0
2007-10-01 22:08:00,2.0431,2.0431,2.043,2.043,200400000.0
2007-10-01 22:09:00,2.043,2.0431,2.043,2.0431,36900002.0
2007-10-01 22:10:00,2.04305,2.0431,2.043,2.0431,159000000.0
2007-10-01 22:11:00,2.0431,2.0431,2.04295,2.0431,155100000.0
2007-10-01 22:12:00,2.0431,2.0431,2.0431,2.0431,1400000.0
2007-10-01 22:13:00,2.0431,2.0431,2.0431,2.0431,3000000.0
2007-10-01 22:14:00,2.0431,2.0431,2.0427,2.043,96600001.0
2007-10-01 22:15:00,2.043,2.043,2.04255,2.0428,472400002.0
2007-10-01 22:16:00,2.0428,2.0428,2.0427,2.0427,69200000.0
2007-10-01 22:17:00,2.0427,2.0427,2.04255,2.04255,186799999.0
2007-10-01 22:18:00,2.0426,2.0428,2.04255,2.0426,48099999.0
2007-10-01 22:19:00,2.0426,2.0427,2.0425,2.0426,83800000.0
2007-10-01 22:20:00,2.0425,2.0425,2.0424,2.04245,34300000.0
2007-10-01 22:21:00,2.0424,2.0425,2.0424,2.0424,226800000.0
2007-10-01 22:22:00,2.0424,2.0425,2.0422,2.0422,235300000.0
2007-10-01 22:23:00,2.0422,2.0424,2.0422,2.0424,45600000.0
2007-10-01 22:24:00,2.0424,2.0424,2.0422,2.0422,102800000.0
2007-10-01 22:25:00,2.0422,2.0425,2.0422,2.0423,143499999.0
2007-10-01 22:26:00,2.0423,2.0423,2.0421,2.0423,82900000.0
2007-10-01 22:27:00,2.0423,2.0423,2.0423,2.0423,23200000.0
2007-10-01 22:28:00,2.0423,2.0423,2.0423,2.0423,12800000.0
2007-10-01 22:29:00,2.0423,2.0423,2.04225,2.0423,12600000.0
2007-10-01 22:30:00,2.04225,2.04225,2.04225,2.04225,900000.0
2007-10-01 22:31:00,2.04225,2.04225,2.04225,2.04225,300000.0
2007-10-01 22:32:00,2.04225,2.0423,2.0422,2.0423,113800001.0
2007-10-01 22:33:00,2.0423,2.0424,2.0423,2.0424,290800002.0
2007-10-01 22:34:00,2.0424,2.0427,2.0424,2.0424,116400000.0
2007-10-01 22:35:00,2.0424,2.0424,2.0423,2.0423,49099999.0
2007-10-01 22:36:00,2.0423,2.0425,2.0423,2.0424,80000000.0
2007-10-01 22:37:00,2.0425,2.0425,2.0424,2.0425,13800000.0
2007-10-01 22:38:00,2.0425,2.0428,2.0424,2.0428,577599994.0
2007-10-01 22:39:00,2.0428,2.0429,2.0425,2.0429,184499998.0
2007-10-01 22:40:00,2.0429,2.0431,2.0427,2.043,249600000.0
2007-10-01 22:41:00,2.0427,2.0427,2.0427,2.0427,16000000.0
2007-10-01 22:42:00,2.0426,2.0426,2.0426,2.0426,21600000.0
2007-10-01 22:43:00,2.0426,2.0428,2.0425,2.0428,188400000.0
2007-10-01 22:44:00,2.0429,2.043,2.0429,2.043,202400000.0
2007-10-01 22:45:00,2.043,2.043,2.043,2.043,66800000.0
2007-10-01 22:46:00,2.043,2.043,2.043,2.043,106000000.0
2007-10-01 22:47:00,2.0431,2.0431,2.043,2.0431,128800000.0
2007-10-01 22:48:00,2.0431,2.0431,2.043,2.043,151600000.0
2007-10-01 22:49:00,2.043,2.0431,2.043,2.0431,260399998.0
2007-10-01 22:50:00,2.0431,2.0431,2.043,2.043,170800000.0
2007-10-01 22:51:00,2.043,2.0432,2.043,2.043,285200000.0
2007-10-01 22:52:00,2.043,2.0431,2.043,2.0431,251599997.0
2007-10-01 22:53:00,2.0431,2.0431,2.0431,2.0431,57400000.0
2007-10-01 22:54:00,2.043,2.043,2.043,2.043,34000000.0
2007-10-01 22:55:00,2.0431,2.0431,2.0431,2.0431,33600000.0
2007-10-01 22:56:00,2.0431,2.0439,2.043,2.0437,448400004.0
2007-10-01 22:57:00,2.0436,2.0436,2.0431,2.0431,220899998.0
2007-10-01 22:58:00,2.0431,2.0433,2.0431,2.0432,410599998.0
2007-10-01 22:59:00,2.0432,2.0433,2.0431,2.0432,239199995.0
2007-10-01 23:00:00,2.0432,2.0432,2.0432,2.0432,12700000.0
2007-10-01 23:01:00,2.0433,2.0434,2.0432,2.0432,81300000.0
2007-10-01 23:02:00,2.043,2.0432,2.043,2.0432,138799996.0
2007-10-01 23:03:00,2.0434,2.0436,2.043,2.0433,172799999.0
2007-10-01 23:04:00,2.0434,2.0434,2.0434,2.0434,4800000.0
2007-10-01 23:05:00,2.0434,2.0434,2.0434,2.0434,24000000.0
2007-10-01 23:06:00,2.0434,2.0434,2.0434,2.0434,19199999.0
2007-10-01 23:07:00,2.04336,2.04343,2.04321,2.04332,397099998.0
2007-10-01 23:08:00,2.0434,2.0434,2.0434,2.0434,8800000.0
2007-10-01 23:09:00,2.0435,2.0436,2.0435,2.0436,32800000.0
2007-10-01 23:10:00,2.0436,2.0436,2.0436,2.0436,10400000.0
2007-10-01 23:11:00,2.0437,2.0439,2.0437,2.0438,78300000.0
2007-10-01 23:12:00,2.0438,2.0438,2.0437,2.0437,122899998.0
2007-10-01 23:13:00,2.0437,2.0437,2.0436,2.0437,116500001.0
2007-10-01 23:14:00,2.0437,2.0438,2.0432,2.0435,218299997.0
2007-10-01 23:15:00,2.0435,2.0438,2.0435,2.0438,53200000.0
2007-10-01 23:16:00,2.0438,2.0438,2.0435,2.0436,320799998.0
2007-10-01 23:17:00,2.0435,2.0436,2.0435,2.0436,95599998.0
2007-10-01 23:18:00,2.0436,2.0436,2.0435,2.0435,315400000.0
2007-10-01 23:19:00,2.0435,2.0435,2.0435,2.0435,68800000.0
2007-10-01 23:20:00,2.0435,2.0435,2.0434,2.0434,206399997.0
2007-10-01 23:21:00,2.0435,2.0435,2.0435,2.0435,33600000.0
2007-10-01 23:22:00,2.0435,2.0436,2.0435,2.0436,22299999.0
2007-10-01 23:23:00,2.0435,2.0435,2.0435,2.0435,36599998.0
2007-10-01 23:24:00,2.04337,2.04353,2.04336,2.04337,9600000.0
2007-10-01 23:25:00,2.0435,2.04355,2.0434,2.0434,43199999.0
2007-10-01 23:26:00,2.04328,2.04338,2.04325,2.04325,2300000.0
2007-10-01 23:27:00,2.0435,2.0435,2.0435,2.0435,10400000.0
2007-10-01 23:28:00,2.0435,2.0435,2.0435,2.0435,19200000.0
2007-10-01 23:29:00,2.0435,2.0435,2.0434,2.0434,71199998.0
2007-10-01 23:30:00,2.0434,2.04345,2.04335,2.04335,159799999.0
2007-10-01 23:31:00,2.0434,2.0434,2.0434,2.0434,42400000.0
2007-10-01 23:32:00,2.0434,2.0434,2.0434,2.0434,48400000.0
2007-10-01 23:33:00,2.0434,2.0436,2.0433,2.04335,190100001.0
2007-10-01 23:34:00,2.0435,2.0435,2.0435,2.0435,6400000.0
2007-10-01 23:35:00,2.0435,2.0435,2.0434,2.0434,28800000.0
2007-10-01 23:36:00,2.04313,2.04333,2.04313,2.04327,393799995.0
2007-10-01 23:37:00,2.04324,2.0433,2.04309,2.04325,629600000.0
2007-10-01 23:38:00,2.0434,2.0434,2.0434,2.0434,4800000.0
2007-10-01 23:39:00,2.0434,2.0434,2.0431,2.0431,163599996.0
2007-10-01 23:40:00,2.0431,2.04345,2.043,2.04345,213399997.0
2007-10-01 23:41:00,2.04345,2.04345,2.0432,2.0433,61500000.0
2007-10-01 23:42:00,2.04303,2.04318,2.04298,2.04303,708100002.0
2007-10-01 23:43:00,2.04325,2.04325,2.04325,2.04325,2200000.0
2007-10-01 23:44:00,2.0432,2.0432,2.0432,2.0432,41600001.0
2007-10-01 23:45:00,2.04325,2.04335,2.04325,2.0433,35700000.0
2007-10-01 23:46:00,2.04335,2.0434,2.0433,2.0433,16800000.0
2007-10-01 23:47:00,2.0433,2.0433,2.0433,2.0433,7200000.0
2007-10-01 23:48:00,2.0433,2.0433,2.0433,2.0433,18400000.0
2007-10-01 23:49:00,2.0433,2.0433,2.0431,2.0431,146299997.0
2007-10-01 23:50:00,2.0431,2.0431,2.043,2.043,36000000.0
2007-10-01 23:51:00,2.04295,2.043,2.04295,2.043,10400000.0
2007-10-01 23:52:00,2.04287,2.04289,2.04279,2.04283,186800003.0
2007-10-01 23:53:00,2.043,2.0431,2.043,2.0431,8000000.0
2007-10-01 23:54:00,2.04292,2.04301,2.04287,2.04293,467499996.0
2007-10-01 23:55:00,2.0431,2.0431,2.0429,2.043,127199999.0
2007-10-01 23:56:00,2.043,2.0431,2.043,2.0431,109499999.0
2007-10-01 23:57:00,2.04305,2.04305,2.04305,2.04305,1600000.0
2007-10-01 23:58:00,2.04305,2.04325,2.04305,2.04305,44000000.0
2007-10-01 23:59:00,2.04305,2.04305,2.0427,2.0427,23300000.0
2007-10-02 00:00:00,2.0427,2.0427,2.0427,2.0427,2400000.0
2007-10-02 00:01:00,2.0427,2.0427,2.0425,2.0426,125700000.0
2007-10-02 00:02:00,2.0426,2.0428,2.0426,2.0428,25600000.0
2007-10-02 00:03:00,2.0427,2.0427,2.0426,2.0426,169600000.0
2007-10-02 00:04:00,2.0426,2.0426,2.0426,2.0426,65600000.0
2007-10-02 00:05:00,2.0426,2.0427,2.0426,2.0426,129599999.0
2007-10-02 00:06:00,2.0426,2.0426,2.0425,2.0425,58500000.0
2007-10-02 00:07:00,2.0425,2.0425,2.0425,2.0425,137600000.0
2007-10-02 00:08:00,2.0426,2.0426,2.0426,2.0426,143199999.0
2007-10-02 00:09:00,2.0426,2.0426,2.0425,2.0425,159200000.0
2007-10-02 00:10:00,2.0425,2.0425,2.0425,2.0425,12800000.0
2007-10-02 00:11:00,2.0425,2.0426,2.0425,2.0426,36799999.0
2007-10-02 00:12:00,2.0425,2.0425,2.0423,2.0423,88000000.0
2007-10-02 00:13:00,2.0423,2.0424,2.0422,2.0422,181099999.0
2007-10-02 00:14:00,2.04177,2.04202,2.04177,2.04188,14900000.0
2007-10-02 00:15:00,2.0422,2.0422,2.0421,2.0422,274200000.0
2007-10-02 00:16:00,2.0423,2.0425,2.042,2.0421,767100004.0
2007-10-02 00:17:00,2.0422,2.0422,2.04195,2.042,424399998.0
2007-10-02 00:18:00,2.0421,2.0421,2.042,2.042,149199998.0
2007-10-02 00:19:00,2.04195,2.0423,2.04195,2.0423,80800000.0
2007-10-02 00:20:00,2.0422,2.0424,2.04205,2.04205,353800001.0
2007-10-02 00:21:00,2.0421,2.0423,2.0421,2.0423,89300000.0
2007-10-02 00:22:00,2.0422,2.0425,2.0421,2.0421,195899998.0
2007-10-02 00:23:00,2.0421,2.0422,2.0421,2.0422,108000000.0
2007-10-02 00:24:00,2.0422,2.0426,2.0421,2.0421,431299999.0
2007-10-02 00:25:00,2.0421,2.0422,2.04205,2.0422,77000001.0
2007-10-02 00:26:00,2.0423,2.0424,2.0421,2.0423,16500000.0
2007-10-02 00:27:00,2.0423,2.0423,2.0422,2.0423,2500000.0
2007-10-02 00:28:00,2.0423,2.0423,2.0423,2.0423,6300000.0
2007-10-02 00:29:00,2.0423,2.0426,2.0423,2.0425,59800000.0
2007-10-02 00:30:00,2.0427,2.0427,2.0427,2.0427,4000000.0
2007-10-02 00:31:00,2.0425,2.0425,2.0425,2.0425,1600000.0
2007-10-02 00:32:00,2.0427,2.0427,2.0427,2.0427,6300000.0
2007-10-02 00:33:00,2.0425,2.0427,2.0423,2.0427,201100000.0
2007-10-02 00:34:00,2.0427,2.0427,2.0427,2.0427,800000.0
2007-10-02 00:35:00,2.0427,2.0429,2.0427,2.0429,118800000.0
2007-10-02 00:36:00,2.0427,2.0428,2.0427,2.0428,80200000.0
2007-10-02 00:37:00,2.0428,2.0429,2.0427,2.0427,59800000.0
2007-10-02 00:38:00,2.04253,2.04253,2.04225,2.04225,281599998.0
2007-10-02 00:39:00,2.0427,2.0428,2.0427,2.0428,48500000.0
2007-10-02 00:40:00,2.0427,2.0427,2.0426,2.0426,177800000.0
2007-10-02 00:41:00,2.0426,2.0427,2.0426,2.0427,116900000.0
2007-10-02 00:42:00,2.0427,2.0427,2.0427,2.0427,1000000.0
2007-10-02 00:43:00,2.04265,2.04268,2.0425,2.04258,374999997.0
2007-10-02 00:44:00,2.0427,2.0428,2.0427,2.0428,163200000.0
2007-10-02 00:45:00,2.0427,2.043,2.0427,2.0428,92400000.0
2007-10-02 00:46:00,2.0428,2.0428,2.0428,2.0428,18800000.0
2007-10-02 00:47:00,2.0428,2.0429,2.0428,2.0428,29600000.0
2007-10-02 00:48:00,2.0428,2.0428,2.0428,2.0428,28800000.0
2007-10-02 00:49:00,2.043,2.0435,2.0428,2.0435,467799998.0
2007-10-02 00:50:00,2.0435,2.044,2.0435,2.044,156700001.0
2007-10-02 00:51:00,2.044,2.044,2.044,2.044,42400000.0
2007-10-02 00:52:00,2.044,2.0441,2.044,2.0441,29600000.0
2007-10-02 00:53:00,2.0441,2.0441,2.0439,2.044,169100000.0
2007-10-02 00:54:00,2.044,2.0442,2.0439,2.044,124000000.0
2007-10-02 00:55:00,2.0441,2.0441,2.044,2.044,1900000.0
2007-10-02 00:56:00,2.04384,2.04386,2.04366,2.04381,410000007.0
2007-10-02 00:57:00,2.04385,2.04385,2.04358,2.04358,71900001.0
2007-10-02 00:58:00,2.044,2.044,2.044,2.044,4600000.0
2007-10-02 00:59:00,2.04395,2.044,2.0439,2.044,52500000.0
2007-10-02 01:00:00,2.0439,2.0441,2.0439,2.0441,37100000.0
2007-10-02 01:01:00,2.044,2.0441,2.044,2.0441,6500000.0
2007-10-02 01:02:00,2.0441,2.0441,2.04385,2.04385,13700000.0
2007-10-02 01:03:00,2.04365,2.04374,2.04353,2.04358,161800000.0
2007-10-02 01:04:00,2.0439,2.0439,2.04385,2.0439,1900000.0
2007-10-02 01:05:00,2.04385,2.0439,2.04385,2.0439,2000000.0
2007-10-02 01:06:00,2.04385,2.0439,2.04385,2.04385,4100000.0
2007-10-02 01:07:00,2.04385,2.0441,2.04385,2.0439,114600000.0
2007-10-02 01:08:00,2.0439,2.0439,2.0439,2.0439,100000.0
2007-10-02 01:09:00,2.0439,2.0439,2.04385,2.0439,17900000.0
2007-10-02 01:10:00,2.0439,2.0439,2.04385,2.04385,17400000.0
2007-10-02 01:11:00,2.0439,2.0439,2.04365,2.04365,86600000.0
2007-10-02 01:12:00,2.04365,2.0437,2.04365,2.0437,4200000.0
2007-10-02 01:13:00,2.0438,2.0439,2.04365,2.0439,19700000.0
2007-10-02 01:14:00,2.0439,2.04395,2.04385,2.04385,20800000.0
2007-10-02 01:15:00,2.04385,2.04385,2.04375,2.04375,12800000.0
2007-10-02 01:16:00,2.04375,2.04385,2.04375,2.04385,17600000.0
2007-10-02 01:17:00,2.04385,2.04395,2.04385,2.04385,9600000.0
2007-10-02 01:18:00,2.04385,2.04385,2.04385,2.04385,9600000.0
2007-10-02 01:19:00,2.04355,2.04355,2.04344,2.04347,54000000.0
2007-10-02 01:20:00,2.04385,2.04395,2.04385,2.04385,11200000.0
2007-10-02 01:21:00,2.044,2.044,2.044,2.044,200000.0
2007-10-02 01:22:00,2.04385,2.0439,2.04385,2.0439,8800000.0
2007-10-02 01:23:00,2.0439,2.04395,2.0439,2.04395,20300000.0
2007-10-02 01:24:00,2.04395,2.04395,2.0439,2.0439,5500000.0
2007-10-02 01:25:00,2.0439,2.044,2.0439,2.0439,43300000.0
2007-10-02 01:26:00,2.0439,2.0439,2.0437,2.0437,38400000.0
2007-10-02 01:27:00,2.0439,2.0439,2.0436,2.0436,29100000.0
2007-10-02 01:28:00,2.0436,2.0436,2.0436,2.0436,30400000.0
2007-10-02 01:29:00,2.0436,2.0436,2.0436,2.0436,23200000.0
2007-10-02 01:30:00,2.0436,2.0436,2.0436,2.0436,1700000.0
2007-10-02 01:31:00,2.0436,2.0436,2.0434,2.0435,75000000.0
2007-10-02 01:32:00,2.0435,2.0435,2.04345,2.04345,2900000.0
2007-10-02 01:33:00,2.0435,2.04375,2.0435,2.04365,28800000.0
2007-10-02 01:34:00,2.0437,2.04385,2.0437,2.04385,16000000.0
2007-10-02 01:35:00,2.04385,2.0439,2.04375,2.04375,7800000.0
2007-10-02 01:36:00,2.04375,2.0438,2.04365,2.04365,5700000.0
2007-10-02 01:37:00,2.04365,2.04365,2.0436,2.04365,22000000.0
2007-10-02 01:38:00,2.04365,2.04375,2.0436,2.04375,43400000.0
2007-10-02 01:39:00,2.04375,2.0438,2.0436,2.0437,22100000.0
2007-10-02 01:40:00,2.04375,2.04375,2.04375,2.04375,3200000.0
2007-10-02 01:41:00,2.0439,2.0439,2.0439,2.0439,600000.0
2007-10-02 01:42:00,2.04375,2.0439,2.04375,2.0439,4700000.0
2007-10-02 01:43:00,2.04395,2.044,2.0439,2.04395,9400000.0
2007-10-02 01:44:00,2.04395,2.0441,2.04395,2.0441,5000000.0
2007-10-02 01:45:00,2.044,2.044,2.04395,2.04395,13600000.0
2007-10-02 01:46:00,2.04395,2.04425,2.04395,2.0441,16900000.0
2007-10-02 01:47:00,2.0441,2.04425,2.0441,2.04425,18100000.0
2007-10-02 01:48:00,2.0442,2.0443,2.0442,2.0442,2600000.0
2007-10-02 01:49:00,2.0442,2.0443,2.0442,2.0443,44000000.0
2007-10-02 01:50:00,2.04425,2.04425,2.04425,2.04425,1600000.0
2007-10-02 01:51:00,2.04425,2.0444,2.04415,2.0442,7500000.0
2007-10-02 01:52:00,2.0443,2.0444,2.0441,2.0441,64699999.0
2007-10-02 01:53:00,2.0441,2.04415,2.0441,2.0441,52800000.0
2007-10-02 01:54:00,2.0441,2.04435,2.0441,2.0441,331800001.0
2007-10-02 01:55:00,2.0441,2.04415,2.044,2.044,88800000.0
2007-10-02 01:56:00,2.0441,2.0441,2.044,2.044,3800000.0
2007-10-02 01:57:00,2.04365,2.04381,2.04365,2.04375,18500000.0
2007-10-02 01:58:00,2.044,2.044,2.044,2.044,18800000.0
2007-10-02 01:59:00,2.0441,2.0441,2.044,2.044,11100000.0
2007-10-02 02:00:00,2.0441,2.0442,2.0441,2.0441,25500000.0
2007-10-02 02:01:00,2.0441,2.0442,2.0441,2.0442,1100000.0
2007-10-02 02:02:00,2.0441,2.0442,2.0439,2.0439,32700000.0
2007-10-02 02:03:00,2.0439,2.0439,2.04385,2.0439,60800000.0
2007-10-02 02:04:00,2.0439,2.0439,2.04385,2.04385,28800000.0
2007-10-02 02:05:00,2.04385,2.04385,2.04385,2.04385,9600000.0
2007-10-02 02:06:00,2.04385,2.0439,2.0437,2.0437,48500000.0
2007-10-02 02:07:00,2.0437,2.0437,2.0437,2.0437,82800000.0
2007-10-02 02:08:00,2.0437,2.0437,2.0437,2.0437,1300000.0
2007-10-02 02:09:00,2.0436,2.0436,2.0434,2.0436,257200000.0
2007-10-02 02:10:00,2.0436,2.0437,2.0435,2.0437,211800000.0
2007-10-02 02:11:00,2.0437,2.04375,2.0436,2.0436,16000000.0
2007-10-02 02:12:00,2.0436,2.0438,2.0436,2.0436,47000000.0
2007-10-02 02:13:00,2.0436,2.0438,2.04355,2.04355,123700000.0
2007-10-02 02:14:00,2.0438,2.0438,2.04355,2.0436,96799999.0
2007-10-02 02:15:00,2.0436,2.0436,2.0435,2.0435,70700000.0
2007-10-02 02:16:00,2.0436,2.0436,2.04335,2.04335,27400000.0
2007-10-02 02:17:00,2.0434,2.04345,2.04335,2.0434,82700002.0
2007-10-02 02:18:00,2.04345,2.04345,2.04335,2.04335,79500001.0
2007-10-02 02:19:00,2.0434,2.0436,2.0434,2.0435,63000000.0
2007-10-02 02:20:00,2.04345,2.04355,2.04345,2.0435,48200000.0
2007-10-02 02:21:00,2.0435,2.0435,2.0435,2.0435,78800000.0
2007-10-02 02:22:00,2.0435,2.0436,2.0435,2.0435,9550000.0
2007-10-02 02:23:00,2.0435,2.0436,2.0435,2.04355,54300000.0
2007-10-02 02:24:00,2.04355,2.0436,2.0434,2.0435,146700001.0
2007-10-02 02:25:00,2.04355,2.0437,2.04355,2.0436,51700000.0
2007-10-02 02:26:00,2.0436,2.0436,2.0436,2.0436,2000000.0
2007-10-02 02:27:00,2.0436,2.0437,2.0435,2.04355,145500002.0
2007-10-02 02:28:00,2.0436,2.0437,2.04355,2.0436,38900000.0
2007-10-02 02:29:00,2.04355,2.0436,2.0435,2.0436,101599998.0
2007-10-02 02:30:00,2.0436,2.0436,2.0435,2.04355,70100000.0
2007-10-02 02:31:00,2.04355,2.04355,2.0435,2.0435,88800000.0
2007-10-02 02:32:00,2.04345,2.04345,2.04335,2.0434,58900000.0
2007-10-02 02:33:00,2.0433,2.0434,2.04305,2.0431,87500000.0
2007-10-02 02:34:00,2.0431,2.0432,2.0431,2.0431,117900000.0
2007-10-02 02:35:00,2.043,2.0431,2.043,2.043,498700002.0
2007-10-02 02:36:00,2.043,2.0432,2.043,2.043,551899996.0
2007-10-02 02:37:00,2.0431,2.0431,2.043,2.043,50000000.0
2007-10-02 02:38:00,2.043,2.0431,2.0429,2.043,180700000.0
2007-10-02 02:39:00,2.0431,2.0431,2.04255,2.0427,54500000.0
2007-10-02 02:40:00,2.0427,2.0428,2.0427,2.0427,53500000.0
2007-10-02 02:41:00,2.0427,2.0428,2.0427,2.0427,60300000.0
2007-10-02 02:42:00,2.0427,2.0428,2.0427,2.0428,41300000.0
2007-10-02 02:43:00,2.0428,2.0428,2.0427,2.0427,78000000.0
2007-10-02 02:44:00,2.04275,2.0432,2.04275,2.04295,312900004.0
2007-10-02 02:45:00,2.0429,2.04295,2.0428,2.04285,63600001.0
2007-10-02 02:46:00,2.0429,2.04315,2.0429,2.043,54600000.0
2007-10-02 02:47:00,2.043,2.04315,2.043,2.04305,103500000.0
2007-10-02 02:48:00,2.04305,2.0431,2.04305,2.0431,26000000.0
2007-10-02 02:49:00,2.0432,2.0433,2.04305,2.0433,275400000.0
2007-10-02 02:50:00,2.0434,2.0435,2.0432,2.0434,55600000.0
2007-10-02 02:51:00,2.0434,2.0434,2.043,2.043,281000001.0
2007-10-02 02:52:00,2.0431,2.04335,2.043,2.04325,813900000.0
2007-10-02 02:53:00,2.0433,2.0435,2.0433,2.0434,681200005.0
2007-10-02 02:54:00,2.0434,2.0437,2.0434,2.0437,438500000.0
2007-10-02 02:55:00,2.0437,2.0438,2.0432,2.04325,466000004.0
2007-10-02 02:56:00,2.0432,2.0433,2.0432,2.0433,194400002.0
2007-10-02 02:57:00,2.04325,2.0436,2.04315,2.0434,423500000.0
2007-10-02 02:58:00,2.0434,2.0436,2.0434,2.0435,331100001.0
2007-10-02 02:59:00,2.0435,2.0438,2.0435,2.04375,162800000.0
2007-10-02 03:00:00,2.0438,2.0438,2.0436,2.0438,165299999.0
2007-10-02 03:01:00,2.0438,2.044,2.0438,2.044,94100000.0
2007-10-02 03:02:00,2.04405,2.04405,2.044,2.044,15600000.0
2007-10-02 03:03:00,2.044,2.044,2.04365,2.04365,454900004.0
2007-10-02 03:04:00,2.04365,2.0437,2.04345,2.04345,127400000.0
2007-10-02 03:05:00,2.04345,2.0435,2.04325,2.04345,175800000.0
2007-10-02 03:06:00,2.04345,2.04345,2.04335,2.0434,122500000.0
2007-10-02 03:07:00,2.0434,2.0434,2.0433,2.0433,118900000.0
2007-10-02 03:08:00,2.04315,2.0432,2.04315,2.0432,41400000.0
2007-10-02 03:09:00,2.0432,2.0432,2.04315,2.0432,11900000.0
2007-10-02 03:10:00,2.04315,2.0432,2.04315,2.0432,141500000.0
2007-10-02 03:11:00,2.0432,2.0432,2.0432,2.0432,13500000.0
2007-10-02 03:12:00,2.0432,2.0432,2.04315,2.0432,17000000.0
2007-10-02 03:13:00,2.0432,2.0432,2.0432,2.0432,29700000.0
2007-10-02 03:14:00,2.0432,2.0432,2.043,2.0431,131800000.0
2007-10-02 03:15:00,2.0431,2.0431,2.04285,2.04285,229000001.0
2007-10-02 03:16:00,2.04285,2.0429,2.0426,2.0427,373199999.0
2007-10-02 03:17:00,2.0427,2.0427,2.0426,2.0427,30420000.0
2007-10-02 03:18:00,2.0427,2.0427,2.0427,2.0427,2480000.0
2007-10-02 03:19:00,2.0427,2.0427,2.0425,2.04255,53100000.0
2007-10-02 03:20:00,2.0426,2.0427,2.0426,2.0426,30500000.0
2007-10-02 03:21:00,2.0426,2.0429,2.04255,2.0428,278699999.0
2007-10-02 03:22:00,2.0428,2.043,2.0428,2.0428,70700000.0
2007-10-02 03:23:00,2.0428,2.0429,2.0426,2.0427,84500001.0
2007-10-02 03:24:00,2.0427,2.0428,2.0426,2.0427,57000000.0
2007-10-02 03:25:00,2.0426,2.04265,2.0426,2.0426,43700000.0
2007-10-02 03:26:00,2.0426,2.0426,2.04255,2.0426,21500000.0
2007-10-02 03:27:00,2.0426,2.04275,2.0426,2.04275,65700000.0
2007-10-02 03:28:00,2.0427,2.04275,2.0427,2.04275,31800000.0
2007-10-02 03:29:00,2.0428,2.04295,2.0428,2.0428,122000000.0
2007-10-02 03:30:00,2.04275,2.0428,2.04275,2.0428,74800000.0
2007-10-02 03:31:00,2.0428,2.0428,2.0428,2.0428,46400000.0
2007-10-02 03:32:00,2.0428,2.0428,2.0428,2.0428,58000000.0
2007-10-02 03:33:00,2.0428,2.0429,2.0428,2.0428,205999998.0
2007-10-02 03:34:00,2.04263,2.04273,2.04253,2.04273,138200000.0
2007-10-02 03:35:00,2.0428,2.0428,2.0428,2.0428,41199999.0
2007-10-02 03:36:00,2.0428,2.0428,2.04275,2.04275,114400000.0
2007-10-02 03:37:00,2.04275,2.04285,2.04275,2.04285,134600000.0
2007-10-02 03:38:00,2.0428,2.04285,2.0428,2.04285,54400000.0
2007-10-02 03:39:00,2.0428,2.0431,2.0428,2.0431,236500001.0
2007-10-02 03:40:00,2.0432,2.0432,2.0432,2.0432,145200002.0
2007-10-02 03:41:00,2.0432,2.0432,2.04315,2.0432,229600000.0
2007-10-02 03:42:00,2.0432,2.0432,2.0432,2.0432,27200000.0
2007-10-02 03:43:00,2.0432,2.0432,2.04315,2.04315,19200000.0
2007-10-02 03:44:00,2.04315,2.0432,2.04315,2.04315,20800000.0
2007-10-02 03:45:00,2.04315,2.04315,2.0431,2.0431,14900000.0
2007-10-02 03:46:00,2.04315,2.04315,2.04295,2.04295,9600000.0
2007-10-02 03:47:00,2.04295,2.04295,2.04295,2.04295,800000.0
2007-10-02 03:48:00,2.04295,2.04295,2.04285,2.04285,4800000.0
2007-10-02 03:49:00,2.04285,2.04295,2.04285,2.0429,6400000.0
2007-10-02 03:50:00,2.0429,2.04295,2.0429,2.04295,47600000.0
2007-10-02 03:51:00,2.04295,2.04295,2.0428,2.04285,104399998.0
2007-10-02 03:52:00,2.04285,2.0429,2.04275,2.04275,119699999.0
2007-10-02 03:53:00,2.0429,2.0429,2.04275,2.04275,293400000.0
2007-10-02 03:54:00,2.04275,2.04275,2.04275,2.04275,6400000.0
2007-10-02 03:55:00,2.04275,2.04275,2.04265,2.04265,229000004.0
2007-10-02 03:56:00,2.0427,2.0428,2.0424,2.0426,609500004.0
2007-10-02 03:57:00,2.04265,2.04265,2.04265,2.04265,11200000.0
2007-10-02 03:58:00,2.0427,2.04285,2.0426,2.04265,322500001.0
2007-10-02 03:59:00,2.0427,2.0429,2.0427,2.0427,77200000.0
2007-10-02 04:00:00,2.0427,2.0427,2.0427,2.0427,27500000.0
2007-10-02 04:01:00,2.0427,2.0428,2.0426,2.0426,93900000.0
2007-10-02 04:02:00,2.0426,2.0426,2.0426,2.0426,125700000.0
2007-10-02 04:03:00,2.0426,2.0427,2.0426,2.0427,33200000.0
2007-10-02 04:04:00,2.0426,2.0426,2.0423,2.0424,415500002.0
2007-10-02 04:05:00,2.0424,2.04245,2.0423,2.0424,409099996.0
2007-10-02 04:06:00,2.0424,2.0424,2.0423,2.0424,345400001.0
2007-10-02 04:07:00,2.0424,2.0426,2.0424,2.0425,216400001.0
2007-10-02 04:08:00,2.0425,2.0425,2.0424,2.0424,95300000.0
2007-10-02 04:09:00,2.0424,2.0425,2.0424,2.0425,282599994.0
2007-10-02 04:10:00,2.0425,2.0425,2.0422,2.0423,740799997.0
2007-10-02 04:11:00,2.0423,2.0424,2.0423,2.0423,625099996.0
2007-10-02 04:12:00,2.0423,2.0425,2.04225,2.04225,388800005.0
2007-10-02 04:13:00,2.04225,2.0423,2.04225,2.0423,59099999.0
2007-10-02 04:14:00,2.0423,2.0424,2.04225,2.04225,277900000.0
2007-10-02 04:15:00,2.0423,2.0423,2.0423,2.0423,76000000.0
2007-10-02 04:16:00,2.0425,2.0425,2.0423,2.0423,801400003.0
2007-10-02 04:17:00,2.04235,2.0424,2.0423,2.0424,764000003.0
2007-10-02 04:18:00,2.0424,2.0424,2.0423,2.0424,868200001.0
2007-10-02 04:19:00,2.0423,2.0424,2.0422,2.0422,287100000.0
2007-10-02 04:20:00,2.0422,2.0422,2.04175,2.04175,942200000.0
2007-10-02 04:21:00,2.04175,2.0418,2.0406,2.0408,1020700002.0
2007-10-02 04:22:00,2.04075,2.0415,2.04075,2.0415,684099998.0
2007-10-02 04:23:00,2.0415,2.0418,2.04145,2.0418,256500000.0
2007-10-02 04:24:00,2.0418,2.042,2.04175,2.0419,207100000.0
2007-10-02 04:25:00,2.0419,2.042,2.0418,2.0419,181900000.0
2007-10-02 04:26:00,2.0419,2.0419,2.0414,2.0414,110000000.0
2007-10-02 04:27:00,2.0414,2.0415,2.0413,2.0413,35800000.0
2007-10-02 04:28:00,2.0413,2.0415,2.04125,2.04135,174000000.0
2007-10-02 04:29:00,2.0413,2.0414,2.04115,2.0413,460999997.0
2007-10-02 04:30:00,2.0413,2.0413,2.0412,2.04125,58899999.0
2007-10-02 04:31:00,2.0413,2.0414,2.0413,2.04135,51500000.0
2007-10-02 04:32:00,2.04135,2.0415,2.0413,2.0415,59600000.0
2007-10-02 04:33:00,2.0415,2.0416,2.0415,2.0416,2500000.0
2007-10-02 04:34:00,2.0417,2.0417,2.0415,2.0417,9100000.0
2007-10-02 04:35:00,2.0416,2.0418,2.0416,2.0418,9700000.0
2007-10-02 04:36:00,2.0418,2.0419,2.0418,2.0418,4200000.0
2007-10-02 04:37:00,2.0418,2.042,2.0417,2.0419,12400000.0
2007-10-02 04:38:00,2.0418,2.0419,2.0418,2.0419,23600000.0
2007-10-02 04:39:00,2.0418,2.0418,2.0415,2.0415,302400000.0
2007-10-02 04:40:00,2.0415,2.0417,2.0415,2.0417,119700000.0
2007-10-02 04:41:00,2.0417,2.0417,2.0416,2.0416,43800000.0
2007-10-02 04:42:00,2.0416,2.0416,2.0415,2.0416,98900000.0
2007-10-02 04:43:00,2.0417,2.0417,2.0416,2.0417,1700000.0
2007-10-02 04:44:00,2.0417,2.0418,2.0417,2.0418,900000.0
2007-10-02 04:45:00,2.04151,2.04151,2.04134,2.04147,177400001.0
2007-10-02 04:46:00,2.0418,2.0419,2.0418,2.0418,5300000.0
2007-10-02 04:47:00,2.0417,2.0418,2.0416,2.0416,137600001.0
2007-10-02 04:48:00,2.0416,2.0418,2.0416,2.0418,124700000.0
2007-10-02 04:49:00,2.0418,2.0419,2.04145,2.04155,415999999.0
2007-10-02 04:50:00,2.04155,2.0416,2.04155,2.0416,123099997.0
2007-10-02 04:51:00,2.0416,2.0416,2.0416,2.0416,346800002.0
2007-10-02 04:52:00,2.0416,2.0419,2.0416,2.04165,494199997.0
2007-10-02 04:53:00,2.04165,2.0417,2.04165,2.04165,31200000.0
2007-10-02 04:54:00,2.0416,2.04165,2.0416,2.04165,80000001.0
2007-10-02 04:55:00,2.0417,2.0418,2.04165,2.0418,61200000.0
2007-10-02 04:56:00,2.0418,2.042,2.0418,2.042,23000000.0
2007-10-02 04:57:00,2.042,2.0422,2.042,2.0422,239200001.0
2007-10-02 04:58:00,2.0421,2.0421,2.0419,2.042,448900002.0
2007-10-02 04:59:00,2.0419,2.0419,2.04185,2.0419,88700004.0
2007-10-02 05:00:00,2.0419,2.042,2.0419,2.0419,133900001.0
2007-10-02 05:01:00,2.0419,2.0419,2.0419,2.0419,21300000.0
2007-10-02 05:02:00,2.0419,2.0419,2.0418,2.0418,24299999.0
2007-10-02 05:03:00,2.0419,2.0419,2.0419,2.0419,3500000.0
2007-10-02 05:04:00,2.04153,2.04166,2.04136,2.0415,230700000.0
2007-10-02 05:05:00,2.0419,2.0419,2.0414,2.0414,190400004.0
2007-10-02 05:06:00,2.0414,2.0415,2.04105,2.0412,211000002.0
2007-10-02 05:07:00,2.0411,2.04115,2.041,2.04105,695200000.0
2007-10-02 05:08:00,2.0411,2.0411,2.04095,2.04095,83800000.0
2007-10-02 05:09:00,2.041,2.041,2.0408,2.0408,239000000.0
2007-10-02 05:10:00,2.04055,2.0414,2.04045,2.04115,151900001.0
2007-10-02 05:11:00,2.0413,2.0414,2.04105,2.0411,170400000.0
2007-10-02 05:12:00,2.0411,2.0411,2.04095,2.04095,159100000.0
2007-10-02 05:13:00,2.041,2.041,2.0409,2.04095,121000000.0
2007-10-02 05:14:00,2.04095,2.041,2.04085,2.041,120100000.0
2007-10-02 05:15:00,2.04095,2.041,2.0409,2.0409,305000001.0
2007-10-02 05:16:00,2.0409,2.0411,2.04085,2.041,232500000.0
2007-10-02 05:17:00,2.041,2.041,2.04095,2.041,262500004.0
2007-10-02 05:18:00,2.041,2.041,2.04085,2.04085,78700000.0
2007-10-02 05:19:00,2.04085,2.04085,2.0408,2.0408,293800008.0
2007-10-02 05:20:00,2.0408,2.0409,2.0407,2.0408,412400005.0
2007-10-02 05:21:00,2.0408,2.041,2.0408,2.0409,331900002.0
2007-10-02 05:22:00,2.0409,2.0409,2.0408,2.0408,12000000.0
2007-10-02 05:23:00,2.0408,2.0409,2.0408,2.0408,404800000.0
2007-10-02 05:24:00,2.0408,2.041,2.0408,2.041,343300002.0
2007-10-02 05:25:00,2.04095,2.0411,2.04095,2.0411,202500000.0
2007-10-02 05:26:00,2.041,2.0414,2.0409,2.0414,1278199994.0
2007-10-02 05:27:00,2.0413,2.0417,2.0413,2.0417,778100001.0
2007-10-02 05:28:00,2.0417,2.0417,2.04155,2.0416,43600000.0
2007-10-02 05:29:00,2.04155,2.0417,2.04115,2.04115,736399997.0
2007-10-02 05:30:00,2.0412,2.0412,2.0411,2.0411,527300003.0
2007-10-02 05:31:00,2.04105,2.0413,2.041,2.0411,527300003.0
2007-10-02 05:32:00,2.04115,2.0412,2.04075,2.04075,762500004.0
2007-10-02 05:33:00,2.04075,2.0411,2.04075,2.0411,308900000.0
2007-10-02 05:34:00,2.041,2.0411,2.041,2.0411,175999997.0
2007-10-02 05:35:00,2.0411,2.0412,2.041,2.0411,176100002.0
2007-10-02 05:36:00,2.0411,2.0413,2.0411,2.0413,390500002.0
2007-10-02 05:37:00,2.0413,2.0416,2.0413,2.0416,96900000.0
2007-10-02 05:38:00,2.0416,2.0416,2.04135,2.04135,44800000.0
2007-10-02 05:39:00,2.04125,2.0415,2.04125,2.0415,175900000.0
2007-10-02 05:40:00,2.0415,2.0415,2.0414,2.0414,314099998.0
2007-10-02 05:41:00,2.0414,2.0414,2.04135,2.0414,361999999.0
2007-10-02 05:42:00,2.0415,2.0417,2.04145,2.04145,245699997.0
2007-10-02 05:43:00,2.0415,2.0416,2.0415,2.04155,171799998.0
2007-10-02 05:44:00,2.0416,2.0417,2.0416,2.0416,143900000.0
2007-10-02 05:45:00,2.0416,2.0417,2.0415,2.0417,421500000.0
2007-10-02 05:46:00,2.0417,2.0418,2.041,2.04125,1197515508.0
2007-10-02 05:47:00,2.04125,2.0413,2.04105,2.0412,169500001.0
2007-10-02 05:48:00,2.04115,2.0416,2.04115,2.0416,147100000.0
2007-10-02 05:49:00,2.0416,2.0417,2.0414,2.0416,167200000.0
2007-10-02 05:50:00,2.0416,2.0416,2.0414,2.04145,150200000.0
2007-10-02 05:51:00,2.0416,2.0418,2.0415,2.04155,591499999.0
2007-10-02 05:52:00,2.04155,2.0418,2.0415,2.0416,285600000.0
2007-10-02 05:53:00,2.0416,2.04165,2.04155,2.04155,484900001.0
2007-10-02 05:54:00,2.04155,2.0416,2.0415,2.0416,424799999.0
2007-10-02 05:55:00,2.0416,2.0416,2.04145,2.04145,290799997.0
2007-10-02 05:56:00,2.0414,2.0414,2.0413,2.0413,304999999.0
2007-10-02 05:57:00,2.0413,2.0413,2.04075,2.0409,585399996.0
2007-10-02 05:58:00,2.0408,2.0409,2.0408,2.0408,170999996.0
2007-10-02 05:59:00,2.0408,2.0408,2.04075,2.04075,118199995.0
2007-10-02 06:00:00,2.04085,2.041,2.04075,2.041,597900001.0
2007-10-02 06:01:00,2.041,2.0411,2.0409,2.041,94300000.0
2007-10-02 06:02:00,2.041,2.041,2.04085,2.041,141400000.0
2007-10-02 06:03:00,2.041,2.041,2.0409,2.041,44599999.0
2007-10-02 06:04:00,2.04095,2.0412,2.04085,2.041,120600003.0
2007-10-02 06:05:00,2.041,2.0411,2.04095,2.0411,144000000.0
2007-10-02 06:06:00,2.0411,2.0411,2.0411,2.0411,7200000.0
2007-10-02 06:07:00,2.04106,2.04106,2.04093,2.04095,128400000.0
2007-10-02 06:08:00,2.041,2.04115,2.041,2.041,236199997.0
2007-10-02 06:09:00,2.041,2.041,2.04095,2.041,158200000.0
2007-10-02 06:10:00,2.041,2.04105,2.041,2.041,233200001.0
2007-10-02 06:11:00,2.041,2.0411,2.04095,2.04105,168999999.0
2007-10-02 06:12:00,2.0411,2.0412,2.0411,2.0412,82300001.0
2007-10-02 06:13:00,2.0411,2.0411,2.0411,2.0411,144300000.0
2007-10-02 06:14:00,2.0411,2.0411,2.041,2.0411,409100001.0
2007-10-02 06:15:00,2.0411,2.0411,2.0411,2.0411,4900000.0
2007-10-02 06:16:00,2.0411,2.0411,2.0409,2.0409,98700000.0
2007-10-02 06:17:00,2.0409,2.041,2.04085,2.041,285399999.0
2007-10-02 06:18:00,2.041,2.041,2.0408,2.041,278400000.0
2007-10-02 06:19:00,2.0411,2.0411,2.0409,2.0409,276300000.0
2007-10-02 06:20:00,2.0409,2.041,2.04085,2.0409,375199994.0
2007-10-02 06:21:00,2.0409,2.041,2.04085,2.0409,199900000.0
2007-10-02 06:22:00,2.0409,2.041,2.0408,2.041,599400011.0
2007-10-02 06:23:00,2.041,2.0411,2.041,2.0411,108300000.0
2007-10-02 06:24:00,2.04095,2.041,2.04095,2.04095,235600000.0
2007-10-02 06:25:00,2.04095,2.041,2.04095,2.041,173600000.0
2007-10-02 06:26:00,2.041,2.041,2.04095,2.04095,85600000.0
2007-10-02 06:27:00,2.041,2.0412,2.04085,2.04085,357800005.0
2007-10-02 06:28:00,2.04085,2.041,2.04085,2.041,388700002.0
2007-10-02 06:29:00,2.041,2.0411,2.041,2.0411,259700000.0
2007-10-02 06:30:00,2.0411,2.0411,2.0411,2.0411,115600000.0
2007-10-02 06:31:00,2.0411,2.0411,2.0411,2.0411,110400003.0
2007-10-02 06:32:00,2.0411,2.0413,2.0411,2.04115,475900005.0
2007-10-02 06:33:00,2.04115,2.04125,2.04105,2.04125,369399993.0
2007-10-02 06:34:00,2.04125,2.0414,2.04115,2.0414,172800003.0
2007-10-02 06:35:00,2.0414,2.0416,2.04125,2.0416,200099999.0
2007-10-02 06:36:00,2.0416,2.04205,2.0416,2.04205,348400004.0
2007-10-02 06:37:00,2.04205,2.0421,2.0418,2.0419,779700005.0
2007-10-02 06:38:00,2.0419,2.0419,2.0418,2.0418,555600003.0
2007-10-02 06:39:00,2.0419,2.0419,2.04175,2.04175,214600003.0
2007-10-02 06:40:00,2.0419,2.0419,2.04175,2.0418,446500007.0
2007-10-02 06:41:00,2.0418,2.0419,2.04175,2.0418,192700002.0
2007-10-02 06:42:00,2.0418,2.0418,2.0418,2.0418,87299999.0
2007-10-02 06:43:00,2.0418,2.0418,2.0418,2.0418,166900002.0
2007-10-02 06:44:00,2.0418,2.0418,2.0418,2.0418,211600001.0
2007-10-02 06:45:00,2.0418,2.0418,2.0418,2.0418,42800000.0
2007-10-02 06:46:00,2.0418,2.0418,2.0418,2.0418,76900000.0
2007-10-02 06:47:00,2.0418,2.0418,2.0418,2.0418,43800000.0
2007-10-02 06:48:00,2.0418,2.0418,2.0418,2.0418,35100000.0
2007-10-02 06:49:00,2.0418,2.0418,2.04175,2.0418,78699999.0
2007-10-02 06:50:00,2.0418,2.0418,2.0418,2.0418,104400001.0
2007-10-02 06:51:00,2.0418,2.0418,2.0418,2.0418,13600000.0
2007-10-02 06:52:00,2.0418,2.0419,2.04165,2.0418,164600000.0
2007-10-02 06:53:00,2.0418,2.0418,2.0417,2.0418,62300000.0
2007-10-02 06:54:00,2.0419,2.0419,2.0418,2.0418,49200000.0
2007-10-02 06:55:00,2.0418,2.0419,2.0418,2.0418,86399999.0
2007-10-02 06:56:00,2.0418,2.0419,2.0417,2.04175,577799997.0
2007-10-02 06:57:00,2.0417,2.0419,2.0416,2.0418,284900004.0
2007-10-02 06:58:00,2.0418,2.0418,2.0416,2.0416,120800000.0
2007-10-02 06:59:00,2.0416,2.04165,2.04155,2.0416,74400001.0
2007-10-02 07:00:00,2.0416,2.0417,2.0416,2.0417,59400000.0
2007-10-02 07:01:00,2.0417,2.0418,2.04165,2.04175,295800000.0
2007-10-02 07:02:00,2.04175,2.0418,2.04175,2.0418,18000000.0
2007-10-02 07:03:00,2.0418,2.0418,2.0418,2.0418,8800000.0
2007-10-02 07:04:00,2.04151,2.04161,2.04128,2.04148,147200000.0
2007-10-02 07:05:00,2.04175,2.04175,2.04175,2.04175,800000.0
2007-10-02 07:06:00,2.04155,2.04155,2.04111,2.04147,1436900001.0
2007-10-02 07:07:00,2.0416,2.0416,2.0415,2.0415,25600000.0
2007-10-02 07:08:00,2.0415,2.0416,2.04125,2.04125,607600003.0
2007-10-02 07:09:00,2.0413,2.0414,2.04125,2.04135,754000012.0
2007-10-02 07:10:00,2.04145,2.0416,2.0414,2.0416,170500002.0
2007-10-02 07:11:00,2.0416,2.0417,2.0416,2.0416,109400001.0
2007-10-02 07:12:00,2.0416,2.0417,2.0416,2.0416,155500001.0
2007-10-02 07:13:00,2.0416,2.0417,2.0414,2.0416,576800001.0
2007-10-02 07:14:00,2.0416,2.0416,2.04135,2.04135,489999998.0
2007-10-02 07:15:00,2.0414,2.0415,2.04135,2.0414,1129500004.0
2007-10-02 07:16:00,2.04135,2.0415,2.04135,2.0414,408600005.0
2007-10-02 07:17:00,2.0415,2.0415,2.041,2.0411,437400008.0
2007-10-02 07:18:00,2.0411,2.0412,2.0408,2.041,561500004.0
2007-10-02 07:19:00,2.041,2.0411,2.0408,2.0411,372200009.0
2007-10-02 07:20:00,2.0412,2.0413,2.041,2.041,371000000.0
2007-10-02 07:21:00,2.041,2.04105,2.0409,2.04105,213500002.0
2007-10-02 07:22:00,2.041,2.0415,2.041,2.04115,1091700005.0
2007-10-02 07:23:00,2.04115,2.0413,2.04115,2.0413,256000008.0
2007-10-02 07:24:00,2.0413,2.0413,2.04125,2.0413,298600009.0
2007-10-02 07:25:00,2.0413,2.0421,2.0413,2.0421,999000002.0
2007-10-02 07:26:00,2.042,2.0421,2.0418,2.042,799500002.0
2007-10-02 07:27:00,2.042,2.042,2.0418,2.0419,614600000.0
2007-10-02 07:28:00,2.0419,2.0419,2.0417,2.0417,315100000.0
2007-10-02 07:29:00,2.0418,2.0418,2.0417,2.0418,220800001.0
2007-10-02 07:30:00,2.0418,2.0421,2.0417,2.0421,1339899990.0
2007-10-02 07:31:00,2.0421,2.0421,2.042,2.042,180000004.0
2007-10-02 07:32:00,2.042,2.0423,2.0419,2.04215,224500000.0
2007-10-02 07:33:00,2.0421,2.0422,2.042,2.0421,141600000.0
2007-10-02 07:34:00,2.0421,2.0421,2.0421,2.0421,44000000.0
2007-10-02 07:35:00,2.0421,2.0422,2.042,2.0422,149199997.0
2007-10-02 07:36:00,2.0422,2.0423,2.0421,2.0421,95899999.0
2007-10-02 07:37:00,2.0422,2.0423,2.0422,2.0422,88000000.0
2007-10-02 07:38:00,2.0422,2.0423,2.0421,2.0421,86400000.0
2007-10-02 07:39:00,2.0421,2.0422,2.04205,2.0422,210100000.0
2007-10-02 07:40:00,2.0421,2.0423,2.0421,2.0421,506799995.0
2007-10-02 07:41:00,2.0421,2.0422,2.0415,2.0415,430300000.0
2007-10-02 07:42:00,2.0415,2.0415,2.04105,2.0411,434499998.0
2007-10-02 07:43:00,2.0411,2.0412,2.0411,2.0411,123500000.0
2007-10-02 07:44:00,2.04115,2.0412,2.0407,2.04085,394100004.0
2007-10-02 07:45:00,2.0408,2.0408,2.04065,2.0407,116999999.0
2007-10-02 07:46:00,2.0407,2.0408,2.0407,2.04075,173600000.0
2007-10-02 07:47:00,2.04075,2.04075,2.0404,2.0404,158000000.0
2007-10-02 07:48:00,2.0405,2.0407,2.0405,2.0407,255200000.0
2007-10-02 07:49:00,2.04065,2.0409,2.04045,2.0409,705400000.0
2007-10-02 07:50:00,2.0408,2.0411,2.0406,2.0407,648000002.0
2007-10-02 07:51:00,2.0405,2.0408,2.0405,2.0408,573399998.0
2007-10-02 07:52:00,2.0408,2.0412,2.0408,2.0412,568800002.0
2007-10-02 07:53:00,2.0412,2.0413,2.0409,2.0409,439300000.0
2007-10-02 07:54:00,2.0409,2.041,2.04085,2.0409,275299999.0
2007-10-02 07:55:00,2.0409,2.041,2.0407,2.0407,176399999.0
2007-10-02 07:56:00,2.0407,2.0409,2.04065,2.0408,262699998.0
2007-10-02 07:57:00,2.0408,2.0408,2.04065,2.04065,283799998.0
2007-10-02 07:58:00,2.0408,2.0408,2.04065,2.04065,337299998.0
2007-10-02 07:59:00,2.0407,2.0409,2.0407,2.0409,429399997.0
2007-10-02 08:00:00,2.0408,2.0409,2.04075,2.0409,245700008.0
2007-10-02 08:01:00,2.0409,2.0409,2.0408,2.0409,752099993.0
2007-10-02 08:02:00,2.0409,2.0409,2.0407,2.0407,759300001.0
2007-10-02 08:03:00,2.0407,2.0407,2.0404,2.0405,1237900015.0
2007-10-02 08:04:00,2.0405,2.0408,2.0405,2.0406,750500005.0
2007-10-02 08:05:00,2.04055,2.0418,2.04055,2.0417,1544500010.0
2007-10-02 08:06:00,2.0417,2.0419,2.0409,2.0413,1556000006.0
2007-10-02 08:07:00,2.0412,2.0413,2.04115,2.0413,435000011.0
2007-10-02 08:08:00,2.04115,2.0414,2.041,2.041,1128299995.0
2007-10-02 08:09:00,2.041,2.0411,2.0405,2.04055,1929199994.0
2007-10-02 08:10:00,2.04055,2.0408,2.04055,2.0407,800800001.0
2007-10-02 08:11:00,2.0407,2.0407,2.04,2.04015,962199997.0
2007-10-02 08:12:00,2.04015,2.0402,2.03965,2.0397,1056699994.0
2007-10-02 08:13:00,2.0397,2.0398,2.0387,2.0389,890000007.0
2007-10-02 08:14:00,2.039,2.0396,2.039,2.0394,1078199996.0
2007-10-02 08:15:00,2.0394,2.0396,2.03935,2.0396,832900005.0
2007-10-02 08:16:00,2.03965,2.04,2.03925,2.0393,522600002.0
2007-10-02 08:17:00,2.03925,2.0393,2.0385,2.03855,431999999.0
2007-10-02 08:18:00,2.03855,2.03855,2.0384,2.0385,162500000.0
2007-10-02 08:19:00,2.0385,2.03855,2.0384,2.0384,304299998.0
2007-10-02 08:20:00,2.0384,2.0385,2.0383,2.03835,472799999.0
2007-10-02 08:21:00,2.0383,2.0384,2.0375,2.0376,906349996.0
2007-10-02 08:22:00,2.0375,2.0377,2.03745,2.03765,1226999996.0
2007-10-02 08:23:00,2.03765,2.038,2.0376,2.03785,348299998.0
2007-10-02 08:24:00,2.03785,2.038,2.0378,2.038,292300001.0
2007-10-02 08:25:00,2.038,2.0386,2.0379,2.03825,555569999.0
2007-10-02 08:26:00,2.03845,2.0386,2.0382,2.0382,506800002.0
2007-10-02 08:27:00,2.0383,2.0384,2.0382,2.0384,234800001.0
2007-10-02 08:28:00,2.0384,2.0388,2.0384,2.0385,445000000.0
2007-10-02 08:29:00,2.0385,2.0387,2.0385,2.03855,139200001.0
2007-10-02 08:30:00,2.03855,2.03855,2.0379,2.038,443100002.0
2007-10-02 08:31:00,2.038,2.03805,2.03775,2.03795,428200005.0
2007-10-02 08:32:00,2.038,2.0381,2.0378,2.0378,134500000.0
2007-10-02 08:33:00,2.0379,2.0379,2.03745,2.0376,1148500003.0
2007-10-02 08:34:00,2.03765,2.038,2.03755,2.0378,673099997.0
2007-10-02 08:35:00,2.0378,2.0383,2.0378,2.0383,1346000000.0
2007-10-02 08:36:00,2.03825,2.0385,2.03825,2.0385,817600006.0
2007-10-02 08:37:00,2.0385,2.0389,2.0385,2.0389,778699997.0
2007-10-02 08:38:00,2.0388,2.0392,2.03855,2.0392,497099998.0
2007-10-02 08:39:00,2.0393,2.04045,2.0393,2.04025,937200003.0
2007-10-02 08:40:00,2.0403,2.0404,2.03955,2.0398,696260000.0
2007-10-02 08:41:00,2.0399,2.0399,2.0393,2.03935,628299995.0
2007-10-02 08:42:00,2.03935,2.03935,2.039,2.039,306599997.0
2007-10-02 08:43:00,2.0391,2.03915,2.03885,2.039,468250001.0
2007-10-02 08:44:00,2.039,2.0391,2.03885,2.03895,107100000.0
2007-10-02 08:45:00,2.0389,2.039,2.0387,2.03885,273500000.0
2007-10-02 08:46:00,2.0388,2.0388,2.0387,2.0388,210299997.0
2007-10-02 08:47:00,2.0388,2.03895,2.0387,2.0388,283800000.0
2007-10-02 08:48:00,2.0388,2.0397,2.0388,2.0396,447500000.0
2007-10-02 08:49:00,2.0396,2.0396,2.0392,2.0393,243449999.0
2007-10-02 08:50:00,2.0393,2.0394,2.0392,2.03935,290800001.0
2007-10-02 08:51:00,2.03935,2.03945,2.03915,2.03915,289400001.0
2007-10-02 08:52:00,2.03915,2.0395,2.0391,2.0391,492399998.0
2007-10-02 08:53:00,2.0392,2.0392,2.039,2.03905,371200000.0
2007-10-02 08:54:00,2.0391,2.0392,2.0391,2.0391,419500000.0
2007-10-02 08:55:00,2.0392,2.0394,2.0392,2.0393,624699998.0
2007-10-02 08:56:00,2.0393,2.03945,2.03915,2.0393,373800002.0
2007-10-02 08:57:00,2.0393,2.0393,2.0384,2.0385,851000004.0
2007-10-02 08:58:00,2.0385,2.03875,2.0383,2.0384,570400002.0
2007-10-02 08:59:00,2.0383,2.0384,2.03805,2.0382,568200001.0
2007-10-02 09:00:00,2.0382,2.0382,2.037,2.03725,696600002.0
2007-10-02 09:01:00,2.0372,2.0375,2.03705,2.0372,1368899999.0
2007-10-02 09:02:00,2.0372,2.0373,2.037,2.0372,1020500003.0
2007-10-02 09:03:00,2.0372,2.0376,2.0372,2.0375,866399999.0
2007-10-02 09:04:00,2.0375,2.0379,2.03745,2.0379,792300001.0
2007-10-02 09:05:00,2.0379,2.0382,2.0379,2.03815,210900000.0
2007-10-02 09:06:00,2.0382,2.0383,2.0376,2.0377,868300005.0
2007-10-02 09:07:00,2.0377,2.0377,2.0369,2.0371,1493299997.0
2007-10-02 09:08:00,2.03715,2.0374,2.0371,2.0374,1251099994.0
2007-10-02 09:09:00,2.0374,2.0375,2.037,2.03725,1093500000.0
2007-10-02 09:10:00,2.03725,2.0378,2.0372,2.0378,1112299997.0
2007-10-02 09:11:00,2.0378,2.0385,2.0378,2.0384,1488499993.0
2007-10-02 09:12:00,2.03835,2.0385,2.03805,2.03805,677160001.0
2007-10-02 09:13:00,2.0381,2.0381,2.0379,2.03805,737399998.0
2007-10-02 09:14:00,2.03805,2.03815,2.03785,2.038,874999999.0
2007-10-02 09:15:00,2.038,2.03805,2.0377,2.038,1348299996.0
2007-10-02 09:16:00,2.038,2.03865,2.038,2.0386,1177099999.0
2007-10-02 09:17:00,2.0386,2.0398,2.0386,2.0398,943299995.0
2007-10-02 09:18:00,2.0398,2.04,2.0395,2.0396,1251400002.0
2007-10-02 09:19:00,2.0394,2.0396,2.0394,2.0396,1251400002.0
2007-10-02 09:20:00,2.0396,2.0397,2.039,2.03905,1251400002.0
2007-10-02 09:21:00,2.03905,2.0393,2.039,2.0393,709200001.0
2007-10-02 09:22:00,2.0393,2.0398,2.0393,2.03965,800100000.0
2007-10-02 09:23:00,2.0397,2.0398,2.03955,2.03965,1165299998.0
2007-10-02 09:24:00,2.0397,2.0398,2.0396,2.03965,1113499995.0
2007-10-02 09:25:00,2.03965,2.0404,2.03965,2.0401,1452629996.0
2007-10-02 09:26:00,2.0401,2.04025,2.0401,2.0402,779300000.0
2007-10-02 09:27:00,2.0402,2.0403,2.0397,2.03975,666499998.0
2007-10-02 09:28:00,2.03975,2.0398,2.03865,2.0387,969400003.0
2007-10-02 09:29:00,2.03875,2.03885,2.03825,2.03835,675400001.0
2007-10-02 09:30:00,2.0384,2.0385,2.03795,2.03795,366200000.0
2007-10-02 09:31:00,2.03795,2.0385,2.03795,2.0382,1536399998.0
2007-10-02 09:32:00,2.0382,2.0384,2.03815,2.0383,572699998.0
2007-10-02 09:33:00,2.0383,2.0383,2.038,2.0381,1083800007.0
2007-10-02 09:34:00,2.0381,2.0385,2.0381,2.0384,447300000.0
2007-10-02 09:35:00,2.0384,2.0391,2.0384,2.0389,1181900000.0
2007-10-02 09:36:00,2.0389,2.039,2.0386,2.0387,1273900002.0
2007-10-02 09:37:00,2.0386,2.039,2.0386,2.039,905799999.0
2007-10-02 09:38:00,2.039,2.039,2.0387,2.0387,156200000.0
2007-10-02 09:39:00,2.0388,2.0392,2.0387,2.03905,679900003.0
2007-10-02 09:40:00,2.0392,2.0395,2.03905,2.03935,1395312497.0
2007-10-02 09:41:00,2.03935,2.0396,2.0393,2.0393,1513299996.0
2007-10-02 09:42:00,2.0393,2.0393,2.0391,2.0391,195000002.0
2007-10-02 09:43:00,2.0391,2.03915,2.039,2.0391,709600004.0
2007-10-02 09:44:00,2.0391,2.03925,2.03905,2.03915,425800001.0
2007-10-02 09:45:00,2.0391,2.03915,2.039,2.0391,97700000.0
2007-10-02 09:46:00,2.03905,2.0394,2.039,2.0393,270100002.0
2007-10-02 09:47:00,2.0393,2.0393,2.0391,2.0391,180200000.0
2007-10-02 09:48:00,2.0391,2.0392,2.0387,2.03875,410700004.0
2007-10-02 09:49:00,2.0387,2.0389,2.03835,2.03835,224300000.0
2007-10-02 09:50:00,2.03835,2.03835,2.0381,2.0381,311600000.0
2007-10-02 09:51:00,2.03805,2.0383,2.03805,2.0382,352300002.0
2007-10-02 09:52:00,2.0382,2.0383,2.03805,2.0381,384099998.0
2007-10-02 09:53:00,2.0382,2.0384,2.0381,2.0384,320599997.0
2007-10-02 09:54:00,2.0384,2.0387,2.0384,2.0387,629200000.0
2007-10-02 09:55:00,2.0388,2.0394,2.0387,2.03935,1548300003.0
2007-10-02 09:56:00,2.03935,2.0394,2.03885,2.0389,1457099994.0
2007-10-02 09:57:00,2.03885,2.0389,2.03885,2.0389,351700007.0
2007-10-02 09:58:00,2.0389,2.0389,2.0386,2.0387,548499998.0
2007-10-02 09:59:00,2.0387,2.0389,2.03855,2.0386,715700001.0
2007-10-02 10:00:00,2.03855,2.0389,2.0383,2.03855,1599599989.0
2007-10-02 10:01:00,2.0385,2.0388,2.0385,2.03875,411599992.0
2007-10-02 10:02:00,2.03875,2.03875,2.0384,2.0386,1385400006.0
2007-10-02 10:03:00,2.0386,2.0388,2.03835,2.0384,828000002.0
2007-10-02 10:04:00,2.0385,2.0385,2.0381,2.0382,860000004.0
2007-10-02 10:05:00,2.0382,2.0382,2.0376,2.0379,880900000.0
2007-10-02 10:06:00,2.03785,2.0379,2.03765,2.0377,910900005.0
2007-10-02 10:07:00,2.03765,2.0383,2.03765,2.03805,825700003.0
2007-10-02 10:08:00,2.03805,2.0382,2.03795,2.0382,817899997.0
2007-10-02 10:09:00,2.0382,2.03845,2.0382,2.0384,1116599996.0
2007-10-02 10:10:00,2.0384,2.03865,2.0384,2.03855,1077500009.0
2007-10-02 10:11:00,2.0385,2.0386,2.03825,2.03825,965199997.0
2007-10-02 10:12:00,2.03825,2.03845,2.0381,2.03835,931500004.0
2007-10-02 10:13:00,2.03835,2.03835,2.0381,2.03815,496400001.0
2007-10-02 10:14:00,2.03815,2.0386,2.03815,2.0385,540699998.0
2007-10-02 10:15:00,2.0385,2.0386,2.0381,2.0381,1347100006.0
2007-10-02 10:16:00,2.0381,2.0384,2.03805,2.0384,694499996.0
2007-10-02 10:17:00,2.0384,2.0384,2.03815,2.0382,672400004.0
2007-10-02 10:18:00,2.03825,2.0387,2.03825,2.0387,600999999.0
2007-10-02 10:19:00,2.0388,2.0391,2.03865,2.03895,810200005.0
2007-10-02 10:20:00,2.03895,2.0393,2.0389,2.0392,1048699997.0
2007-10-02 10:21:00,2.0392,2.0395,2.03915,2.03925,1152600005.0
2007-10-02 10:22:00,2.03925,2.03945,2.03915,2.0393,994399995.0
2007-10-02 10:23:00,2.0393,2.0397,2.0393,2.0397,861400000.0
2007-10-02 10:24:00,2.0397,2.0398,2.0394,2.03965,1512800001.0
2007-10-02 10:25:00,2.0397,2.03975,2.0393,2.0393,835800000.0
2007-10-02 10:26:00,2.0393,2.03935,2.0391,2.03915,1043600005.0
2007-10-02 10:27:00,2.03905,2.03955,2.039,2.0395,502500002.0
2007-10-02 10:28:00,2.03945,2.0396,2.03935,2.0394,574800003.0
2007-10-02 10:29:00,2.03935,2.0394,2.0391,2.03925,433800000.0
2007-10-02 10:30:00,2.03925,2.03925,2.0388,2.03885,486200002.0
2007-10-02 10:31:00,2.03885,2.0389,2.03855,2.03875,1174700012.0
2007-10-02 10:32:00,2.03875,2.0388,2.03855,2.03855,214800000.0
2007-10-02 10:33:00,2.03855,2.0387,2.03855,2.03865,651700002.0
2007-10-02 10:34:00,2.0385,2.0387,2.0385,2.0387,758099998.0
2007-10-02 10:35:00,2.0387,2.0387,2.03835,2.0384,1165500000.0
2007-10-02 10:36:00,2.03835,2.0387,2.03835,2.03865,539500005.0
2007-10-02 10:37:00,2.03865,2.0392,2.03865,2.039,497300000.0
2007-10-02 10:38:00,2.039,2.03915,2.0387,2.0387,585500000.0
2007-10-02 10:39:00,2.0387,2.0387,2.03845,2.03865,443100002.0
2007-10-02 10:40:00,2.03865,2.0389,2.03865,2.03875,137200000.0
2007-10-02 10:41:00,2.03875,2.03875,2.0386,2.0387,642799998.0
2007-10-02 10:42:00,2.0387,2.039,2.0386,2.0388,609099999.0
2007-10-02 10:43:00,2.03885,2.0391,2.0388,2.0391,720600000.0
2007-10-02 10:44:00,2.0391,2.0394,2.039,2.0394,328400002.0
2007-10-02 10:45:00,2.0394,2.0394,2.0392,2.03925,485000001.0
2007-10-02 10:46:00,2.0393,2.0393,2.03915,2.03915,536300000.0
2007-10-02 10:47:00,2.03915,2.0393,2.03915,2.0393,57700000.0
2007-10-02 10:48:00,2.0393,2.0395,2.03925,2.0395,429500007.0
2007-10-02 10:49:00,2.0395,2.0399,2.03945,2.0399,780500000.0
2007-10-02 10:50:00,2.0399,2.04,2.0397,2.03975,282800000.0
2007-10-02 10:51:00,2.03975,2.03975,2.0394,2.0394,766900000.0
2007-10-02 10:52:00,2.0394,2.03955,2.0394,2.03945,1085575005.0
2007-10-02 10:53:00,2.0395,2.0396,2.03945,2.0395,482800000.0
2007-10-02 10:54:00,2.03945,2.0395,2.0394,2.0394,345199998.0
2007-10-02 10:55:00,2.0394,2.0394,2.03915,2.0392,439400000.0
2007-10-02 10:56:00,2.0392,2.0395,2.0391,2.0394,1714100021.0
2007-10-02 10:57:00,2.0394,2.0394,2.03925,2.0394,943400000.0
2007-10-02 10:58:00,2.0394,2.03945,2.0393,2.0394,334900002.0
2007-10-02 10:59:00,2.0394,2.0395,2.03935,2.0395,504800006.0
2007-10-02 11:00:00,2.0395,2.0396,2.0394,2.0394,794600004.0
2007-10-02 11:01:00,2.0394,2.0395,2.03935,2.0395,371800003.0
2007-10-02 11:02:00,2.0395,2.0396,2.03945,2.0395,491299999.0
2007-10-02 11:03:00,2.0395,2.03955,2.0395,2.03955,818599989.0
2007-10-02 11:04:00,2.03955,2.0396,2.03915,2.0392,388700001.0
2007-10-02 11:05:00,2.03915,2.0392,2.03895,2.03905,649800001.0
2007-10-02 11:06:00,2.0391,2.0391,2.0387,2.0387,418600004.0
2007-10-02 11:07:00,2.0387,2.0389,2.03835,2.03875,1365699997.0
2007-10-02 11:08:00,2.0389,2.0389,2.03875,2.0389,183000000.0
2007-10-02 11:09:00,2.0389,2.03925,2.03875,2.03885,964399999.0
2007-10-02 11:10:00,2.03885,2.0389,2.03855,2.0387,766299994.0
2007-10-02 11:11:00,2.03865,2.0387,2.03825,2.0384,411600000.0
2007-10-02 11:12:00,2.0384,2.03865,2.0382,2.0382,1676500003.0
2007-10-02 11:13:00,2.0382,2.0383,2.03785,2.03795,943200008.0
2007-10-02 11:14:00,2.038,2.03805,2.03735,2.03745,815899996.0
2007-10-02 11:15:00,2.0375,2.0381,2.0375,2.0381,552800002.0
2007-10-02 11:16:00,2.0381,2.0383,2.03805,2.0382,511600000.0
2007-10-02 11:17:00,2.03815,2.0385,2.0381,2.0384,907700003.0
2007-10-02 11:18:00,2.0384,2.03855,2.0378,2.038,800395844.0
2007-10-02 11:19:00,2.0379,2.03805,2.03785,2.03785,878795847.0
2007-10-02 11:20:00,2.03785,2.0382,2.03785,2.0379,1390299995.0
2007-10-02 11:21:00,2.03785,2.0381,2.03785,2.038,1045100006.0
2007-10-02 11:22:00,2.038,2.0381,2.038,2.03805,299400003.0
2007-10-02 11:23:00,2.038,2.03815,2.03795,2.0381,673300006.0
2007-10-02 11:24:00,2.0381,2.0381,2.03785,2.038,731400002.0
2007-10-02 11:25:00,2.038,2.038,2.0379,2.03795,386000000.0
2007-10-02 11:26:00,2.03795,2.03795,2.0377,2.03775,363400000.0
2007-10-02 11:27:00,2.03775,2.0382,2.0377,2.03805,541100005.0
2007-10-02 11:28:00,2.03805,2.0386,2.03805,2.0386,1008700004.0
2007-10-02 11:29:00,2.0386,2.0387,2.0382,2.0382,873300003.0
2007-10-02 11:30:00,2.0383,2.0383,2.0377,2.038,1482399995.0
2007-10-02 11:31:00,2.038,2.0383,2.038,2.0383,635799997.0
2007-10-02 11:32:00,2.0383,2.0384,2.0381,2.03815,588500008.0
2007-10-02 11:33:00,2.0381,2.03825,2.0381,2.0382,321999998.0
2007-10-02 11:34:00,2.0383,2.0386,2.0383,2.0385,405700001.0
2007-10-02 11:35:00,2.0385,2.03855,2.03845,2.03855,71200000.0
2007-10-02 11:36:00,2.03855,2.0386,2.0385,2.0386,148400000.0
2007-10-02 11:37:00,2.0386,2.0386,2.03845,2.0385,327600001.0
2007-10-02 11:38:00,2.03855,2.0389,2.0385,2.0388,600400002.0
2007-10-02 11:39:00,2.0388,2.0391,2.0388,2.039,763800002.0
2007-10-02 11:40:00,2.039,2.039,2.03885,2.03895,368200000.0
2007-10-02 11:41:00,2.03895,2.03905,2.0388,2.0389,367000000.0
2007-10-02 11:42:00,2.0389,2.0389,2.0383,2.0383,786000001.0
2007-10-02 11:43:00,2.03825,2.0386,2.03825,2.03825,319600000.0
2007-10-02 11:44:00,2.03825,2.03835,2.03825,2.03835,206400000.0
2007-10-02 11:45:00,2.0384,2.0389,2.03835,2.03885,1163600001.0
2007-10-02 11:46:00,2.0388,2.0392,2.03875,2.03905,1179699996.0
2007-10-02 11:47:00,2.03905,2.0391,2.0388,2.0389,474799998.0
2007-10-02 11:48:00,2.03885,2.0389,2.03885,2.03885,131800000.0
2007-10-02 11:49:00,2.0389,2.0389,2.03855,2.03855,426499994.0
2007-10-02 11:50:00,2.0386,2.0388,2.0384,2.0388,836300001.0
2007-10-02 11:51:00,2.0388,2.03885,2.03875,2.03875,878199991.0
2007-10-02 11:52:00,2.0388,2.0388,2.0386,2.0387,703599999.0
2007-10-02 11:53:00,2.0388,2.03895,2.03855,2.0389,451600004.0
2007-10-02 11:54:00,2.0389,2.03895,2.03865,2.03865,345600000.0
2007-10-02 11:55:00,2.03865,2.0389,2.0386,2.03885,331500000.0
2007-10-02 11:56:00,2.0389,2.03935,2.03885,2.0393,1428399990.0
2007-10-02 11:57:00,2.0393,2.03935,2.0392,2.0392,270699999.0
2007-10-02 11:58:00,2.03935,2.03955,2.03925,2.03955,1070390598.0
2007-10-02 11:59:00,2.0396,2.0398,2.03935,2.03975,594800001.0
2007-10-02 12:00:00,2.03975,2.03975,2.0393,2.03935,699900012.0
2007-10-02 12:01:00,2.03935,2.0396,2.0393,2.0395,486000000.0
2007-10-02 12:02:00,2.0395,2.0409,2.03945,2.0408,1895899995.0
2007-10-02 12:03:00,2.0408,2.0415,2.0407,2.0411,1743199999.0
2007-10-02 12:04:00,2.041,2.0418,2.041,2.04165,1910399998.0
2007-10-02 12:05:00,2.04165,2.0418,2.04135,2.0414,1459899994.0
2007-10-02 12:06:00,2.0414,2.0414,2.04105,2.0414,382400001.0
2007-10-02 12:07:00,2.0414,2.0426,2.0414,2.04225,2092160001.0
2007-10-02 12:08:00,2.0422,2.0428,2.04215,2.0426,1703299998.0
2007-10-02 12:09:00,2.0426,2.0427,2.04245,2.04255,1582100008.0
2007-10-02 12:10:00,2.0425,2.0429,2.0425,2.04265,1127300002.0
2007-10-02 12:11:00,2.04265,2.0436,2.04265,2.0435,1423400000.0
2007-10-02 12:12:00,2.0436,2.0436,2.04305,2.04315,712400001.0
2007-10-02 12:13:00,2.0432,2.0433,2.04285,2.0429,1390499996.0
2007-10-02 12:14:00,2.04285,2.04295,2.04265,2.0427,1171500010.0
2007-10-02 12:15:00,2.0427,2.04285,2.04215,2.0423,1175393793.0
2007-10-02 12:16:00,2.04225,2.04225,2.0421,2.0421,258900002.0
2007-10-02 12:17:00,2.04215,2.04215,2.0418,2.0418,232499999.0
2007-10-02 12:18:00,2.04185,2.04195,2.04165,2.0418,504299998.0
2007-10-02 12:19:00,2.0418,2.04195,2.04165,2.04195,710776798.0
2007-10-02 12:20:00,2.042,2.042,2.04165,2.04195,612500001.0
2007-10-02 12:21:00,2.04195,2.0422,2.04195,2.042,552550000.0
2007-10-02 12:22:00,2.04205,2.0422,2.04205,2.04215,886700013.0
2007-10-02 12:23:00,2.0422,2.0422,2.04125,2.04135,1420599992.0
2007-10-02 12:24:00,2.04135,2.0418,2.0413,2.0418,1145200004.0
2007-10-02 12:25:00,2.0418,2.0419,2.04155,2.0416,715700009.0
2007-10-02 12:26:00,2.04165,2.04195,2.04155,2.04195,614994202.0
2007-10-02 12:27:00,2.0419,2.0419,2.04165,2.04175,856053605.0
2007-10-02 12:28:00,2.04175,2.0418,2.04155,2.04165,1039000014.0
2007-10-02 12:29:00,2.0417,2.04175,2.0416,2.0417,154600002.0
2007-10-02 12:30:00,2.0417,2.0417,2.0415,2.0416,557400009.0
2007-10-02 12:31:00,2.04155,2.0416,2.04065,2.04075,1253699995.0
2007-10-02 12:32:00,2.04075,2.04085,2.0401,2.04065,1087249994.0
2007-10-02 12:33:00,2.04065,2.04065,2.04015,2.04045,841800000.0
2007-10-02 12:34:00,2.04045,2.0405,2.0402,2.0402,1124399997.0
2007-10-02 12:35:00,2.0402,2.0405,2.0402,2.0405,304500000.0
2007-10-02 12:36:00,2.0405,2.0411,2.04045,2.04045,1270300007.0
2007-10-02 12:37:00,2.04045,2.04065,2.0404,2.0406,1204999989.0
2007-10-02 12:38:00,2.0406,2.0406,2.0397,2.03975,1367500011.0
2007-10-02 12:39:00,2.0397,2.0398,2.03955,2.03955,778000013.0
2007-10-02 12:40:00,2.0396,2.03975,2.0393,2.0396,1636800000.0
2007-10-02 12:41:00,2.0396,2.0398,2.03955,2.0398,938100005.0
2007-10-02 12:42:00,2.03975,2.0403,2.0397,2.04,1383699999.0
2007-10-02 12:43:00,2.04,2.0402,2.04,2.0401,568899998.0
2007-10-02 12:44:00,2.0401,2.0402,2.0397,2.0397,421600001.0
2007-10-02 12:45:00,2.0397,2.0408,2.03965,2.04075,1730799993.0
2007-10-02 12:46:00,2.0408,2.0408,2.04055,2.0406,513099997.0
2007-10-02 12:47:00,2.0406,2.04065,2.0403,2.04035,640799999.0
2007-10-02 12:48:00,2.0403,2.0404,2.0402,2.0403,1176600004.0
2007-10-02 12:49:00,2.0403,2.0405,2.0403,2.0404,961200003.0
2007-10-02 12:50:00,2.04045,2.0412,2.04045,2.0411,1362799995.0
2007-10-02 12:51:00,2.0411,2.0412,2.0401,2.04015,1738300014.0
2007-10-02 12:52:00,2.0402,2.0403,2.0391,2.0391,1791475010.0
2007-10-02 12:53:00,2.0393,2.0398,2.03915,2.0396,1791475010.0
2007-10-02 12:54:00,2.0396,2.0403,2.0396,2.04005,1094037508.0
2007-10-02 12:55:00,2.04005,2.04005,2.03925,2.0393,776462502.0
2007-10-02 12:56:00,2.0393,2.0393,2.03885,2.039,1336799996.0
2007-10-02 12:57:00,2.03905,2.03905,2.03845,2.0388,818599998.0
2007-10-02 12:58:00,2.0389,2.0392,2.0387,2.0391,1772698408.0
2007-10-02 12:59:00,2.03905,2.0392,2.03805,2.0381,1772698408.0
2007-10-02 13:00:00,2.0382,2.0383,2.0377,2.0377,1418799997.0
2007-10-02 13:01:00,2.0379,2.0386,2.0378,2.0385,1418799997.0
2007-10-02 13:02:00,2.0386,2.0391,2.0386,2.0388,1418799997.0
2007-10-02 13:03:00,2.0388,2.0388,2.03845,2.0387,1418799997.0
2007-10-02 13:04:00,2.0387,2.0388,2.03855,2.0386,980299996.0
2007-10-02 13:05:00,2.0386,2.03875,2.0386,2.0387,363700002.0
2007-10-02 13:06:00,2.0387,2.039,2.03865,2.03875,1942399976.0
2007-10-02 13:07:00,2.03875,2.0391,2.0387,2.0391,1228600012.0
2007-10-02 13:08:00,2.0391,2.0392,2.0388,2.0389,1823299984.0
2007-10-02 13:09:00,2.0389,2.0391,2.03865,2.0387,1823299984.0
2007-10-02 13:10:00,2.0387,2.0389,2.0386,2.0387,800000009.0
2007-10-02 13:11:00,2.0387,2.0387,2.0386,2.0387,1109000023.0
2007-10-02 13:12:00,2.0387,2.0387,2.0385,2.0386,1090600000.0
2007-10-02 13:13:00,2.0386,2.0386,2.0384,2.0384,1145000008.0
2007-10-02 13:14:00,2.0384,2.03855,2.03835,2.0384,1159900005.0
2007-10-02 13:15:00,2.0384,2.0384,2.0377,2.0377,2087700001.0
2007-10-02 13:16:00,2.0377,2.0379,2.03755,2.0376,2087700001.0
2007-10-02 13:17:00,2.0376,2.0378,2.0376,2.03775,581899998.0
2007-10-02 13:18:00,2.03775,2.0379,2.0377,2.03785,1651100003.0
2007-10-02 13:19:00,2.0379,2.0379,2.0378,2.0378,1323700003.0
2007-10-02 13:20:00,2.0379,2.0379,2.0376,2.0376,2132500005.0
2007-10-02 13:21:00,2.0376,2.0382,2.0375,2.0382,2132500005.0
2007-10-02 13:22:00,2.0379,2.038,2.0376,2.0377,918199993.0
2007-10-02 13:23:00,2.0376,2.0377,2.0376,2.0376,918199993.0
2007-10-02 13:24:00,2.0377,2.0377,2.03745,2.0377,918199993.0
2007-10-02 13:25:00,2.03765,2.0383,2.03765,2.0383,1444100004.0
2007-10-02 13:26:00,2.0383,2.0383,2.0381,2.0383,2031400002.0
2007-10-02 13:27:00,2.0382,2.0383,2.0378,2.0381,1287200013.0
2007-10-02 13:28:00,2.0382,2.0383,2.038,2.0382,1287200013.0
2007-10-02 13:29:00,2.0383,2.0389,2.0383,2.0385,1287200013.0
2007-10-02 13:30:00,2.0385,2.0389,2.03845,2.0388,1158499999.0
2007-10-02 13:31:00,2.0389,2.0391,2.0386,2.03865,1785900007.0
2007-10-02 13:32:00,2.03865,2.03875,2.03865,2.0387,1074600011.0
2007-10-02 13:33:00,2.0386,2.039,2.0385,2.039,1593200002.0
2007-10-02 13:34:00,2.039,2.0394,2.039,2.0394,1593200002.0
2007-10-02 13:35:00,2.0394,2.04,2.0394,2.0395,557600009.0
2007-10-02 13:36:00,2.03945,2.0396,2.0393,2.0393,557600009.0
2007-10-02 13:37:00,2.0395,2.0396,2.0392,2.0394,1688600005.0
2007-10-02 13:38:00,2.0396,2.0396,2.0394,2.0395,1688600005.0
2007-10-02 13:39:00,2.0396,2.0397,2.0394,2.0395,1688600005.0
2007-10-02 13:40:00,2.0396,2.0402,2.0396,2.0401,1938699985.0
2007-10-02 13:41:00,2.0401,2.0401,2.0398,2.03985,1938699985.0
2007-10-02 13:42:00,2.03985,2.0404,2.03985,2.0403,1394599994.0
2007-10-02 13:43:00,2.0403,2.0403,2.04005,2.04005,774299996.0
2007-10-02 13:44:00,2.04005,2.0403,2.04,2.0402,1711600002.0
2007-10-02 13:45:00,2.0402,2.0405,2.04005,2.04005,1331149993.0
2007-10-02 13:46:00,2.04005,2.04005,2.0395,2.0395,1647999998.0
2007-10-02 13:47:00,2.0395,2.0395,2.0391,2.0392,1685699997.0
2007-10-02 13:48:00,2.0392,2.0393,2.03915,2.0392,1680100002.0
2007-10-02 13:49:00,2.0393,2.0398,2.0392,2.0398,1990039996.0
2007-10-02 13:50:00,2.03985,2.0401,2.0397,2.0398,1990039996.0
2007-10-02 13:51:00,2.0399,2.04,2.0398,2.04,988100002.0
2007-10-02 13:52:00,2.0401,2.0403,2.03995,2.0402,988100002.0
2007-10-02 13:53:00,2.0403,2.0403,2.04015,2.0402,554799995.0
2007-10-02 13:54:00,2.0402,2.0406,2.0402,2.0406,1090499999.0
2007-10-02 13:55:00,2.0405,2.0407,2.04045,2.0405,916200008.0
2007-10-02 13:56:00,2.0405,2.0408,2.0404,2.0407,901000001.0
2007-10-02 13:57:00,2.0407,2.04085,2.0405,2.04085,1128899997.0
2007-10-02 13:58:00,2.04085,2.041,2.0407,2.0408,966700002.0
2007-10-02 13:59:00,2.0408,2.041,2.0405,2.04055,295700000.0
2007-10-02 14:00:00,2.04055,2.0408,2.04055,2.04065,338800001.0
2007-10-02 14:01:00,2.04065,2.0408,2.0405,2.0407,704800001.0
2007-10-02 14:02:00,2.0407,2.0409,2.0407,2.04085,499399999.0
2007-10-02 14:03:00,2.0408,2.0415,2.04075,2.0414,1292900005.0
2007-10-02 14:04:00,2.04145,2.04155,2.04115,2.04115,618100001.0
2007-10-02 14:05:00,2.04115,2.0413,2.04105,2.0411,633419999.0
2007-10-02 14:06:00,2.0411,2.0414,2.04105,2.0413,1006400006.0
2007-10-02 14:07:00,2.0413,2.0414,2.0411,2.0413,1086500002.0
2007-10-02 14:08:00,2.0413,2.0414,2.04115,2.0412,520500004.0
2007-10-02 14:09:00,2.0412,2.0416,2.0411,2.04155,546999995.0
2007-10-02 14:10:00,2.04155,2.04165,2.04125,2.04125,215700000.0
2007-10-02 14:11:00,2.04125,2.0415,2.04105,2.0415,409700001.0
2007-10-02 14:12:00,2.04145,2.04155,2.0413,2.0414,1186699992.0
2007-10-02 14:13:00,2.0414,2.0417,2.0414,2.0416,1285400005.0
2007-10-02 14:14:00,2.0416,2.04175,2.04155,2.0417,1073399991.0
2007-10-02 14:15:00,2.04175,2.04175,2.0415,2.04155,1085900000.0
2007-10-02 14:16:00,2.04155,2.0416,2.0415,2.04155,537100003.0
2007-10-02 14:17:00,2.04155,2.04155,2.04135,2.0414,579099999.0
2007-10-02 14:18:00,2.0414,2.0415,2.04135,2.0414,383300000.0
2007-10-02 14:19:00,2.0414,2.0414,2.04065,2.04075,351400000.0
2007-10-02 14:20:00,2.04075,2.0409,2.0407,2.0408,389893998.0
2007-10-02 14:21:00,2.0408,2.0409,2.0407,2.0409,998899999.0
2007-10-02 14:22:00,2.04085,2.04085,2.0404,2.0405,841399999.0
2007-10-02 14:23:00,2.0405,2.0407,2.0404,2.0404,631299997.0
2007-10-02 14:24:00,2.0404,2.04045,2.04035,2.04035,81600000.0
2007-10-02 14:25:00,2.04035,2.04065,2.04035,2.04055,462200006.0
2007-10-02 14:26:00,2.04055,2.04055,2.0403,2.04045,620799999.0
2007-10-02 14:27:00,2.04045,2.04075,2.0404,2.04075,543200000.0
2007-10-02 14:28:00,2.0407,2.04075,2.0406,2.0406,530400002.0
2007-10-02 14:29:00,2.0406,2.0406,2.0405,2.04055,322000004.0
2007-10-02 14:30:00,2.0405,2.0408,2.0405,2.04065,736799998.0
2007-10-02 14:31:00,2.04065,2.04085,2.0406,2.04075,641150004.0
2007-10-02 14:32:00,2.0409,2.04105,2.04075,2.04075,1784100012.0
2007-10-02 14:33:00,2.04075,2.04085,2.0405,2.0405,1059000000.0
2007-10-02 14:34:00,2.0405,2.0406,2.04035,2.04035,1421400004.0
2007-10-02 14:35:00,2.04035,2.04075,2.04035,2.0407,1583300003.0
2007-10-02 14:36:00,2.0407,2.0408,2.0407,2.04075,1000500004.0
2007-10-02 14:37:00,2.04075,2.04075,2.0405,2.0405,522700002.0
2007-10-02 14:38:00,2.0405,2.0407,2.0404,2.04055,518100000.0
2007-10-02 14:39:00,2.04055,2.04055,2.0404,2.0405,1069400002.0
2007-10-02 14:40:00,2.0405,2.04055,2.0404,2.04045,393200002.0
2007-10-02 14:41:00,2.04045,2.04055,2.04035,2.04035,485200005.0
2007-10-02 14:42:00,2.04035,2.04035,2.0402,2.04025,235300001.0
2007-10-02 14:43:00,2.04025,2.04035,2.04025,2.04035,123400000.0
2007-10-02 14:44:00,2.04035,2.0404,2.04015,2.04015,576100001.0
2007-10-02 14:45:00,2.04015,2.0403,2.0401,2.0401,127499999.0
2007-10-02 14:46:00,2.0401,2.04015,2.03995,2.04005,514800000.0
2007-10-02 14:47:00,2.04,2.0402,2.03995,2.0402,987399999.0
2007-10-02 14:48:00,2.0402,2.0402,2.03975,2.0398,1247400004.0
2007-10-02 14:49:00,2.0398,2.0398,2.0393,2.0394,1170800000.0
2007-10-02 14:50:00,2.0393,2.0395,2.0393,2.0395,1151400014.0
2007-10-02 14:51:00,2.0395,2.0395,2.03915,2.0393,1151400014.0
2007-10-02 14:52:00,2.0393,2.0396,2.0393,2.03945,1308499993.0
2007-10-02 14:53:00,2.03945,2.03975,2.0393,2.03955,1261181549.0
2007-10-02 14:54:00,2.03955,2.0398,2.03945,2.03955,1049300000.0
2007-10-02 14:55:00,2.03955,2.0396,2.03935,2.0395,818899995.0
2007-10-02 14:56:00,2.0395,2.0395,2.0394,2.0395,166400000.0
2007-10-02 14:57:00,2.0395,2.0397,2.03945,2.0395,1165800008.0
2007-10-02 14:58:00,2.0395,2.0398,2.0395,2.0396,462800000.0
2007-10-02 14:59:00,2.0396,2.0399,2.03945,2.03965,1123899999.0
2007-10-02 15:00:00,2.03965,2.0398,2.0396,2.03965,543599998.0
2007-10-02 15:01:00,2.03965,2.03965,2.03935,2.03945,752299996.0
2007-10-02 15:02:00,2.03945,2.03985,2.0394,2.0398,592299999.0
2007-10-02 15:03:00,2.0398,2.0398,2.03915,2.03935,582300000.0
2007-10-02 15:04:00,2.03935,2.0399,2.03925,2.03975,653299997.0
2007-10-02 15:05:00,2.0398,2.03995,2.03975,2.0398,1165500002.0
2007-10-02 15:06:00,2.0398,2.0405,2.03975,2.04045,1884599997.0
2007-10-02 15:07:00,2.0404,2.0405,2.0403,2.0404,1504350000.0
2007-10-02 15:08:00,2.0404,2.0406,2.0404,2.0406,1297100005.0
2007-10-02 15:09:00,2.0406,2.0406,2.04045,2.0406,966700008.0
2007-10-02 15:10:00,2.0406,2.0407,2.04055,2.0407,1189999997.0
2007-10-02 15:11:00,2.0407,2.0408,2.0407,2.04075,414300003.0
2007-10-02 15:12:00,2.04075,2.0408,2.04065,2.04065,687399999.0
2007-10-02 15:13:00,2.04065,2.0414,2.04065,2.0412,1060680000.0
2007-10-02 15:14:00,2.0412,2.0413,2.0411,2.04125,796599996.0
2007-10-02 15:15:00,2.04125,2.0418,2.04115,2.0415,1921500006.0
2007-10-02 15:16:00,2.0415,2.0418,2.0414,2.0416,1146340000.0
2007-10-02 15:17:00,2.0416,2.0417,2.0415,2.0416,1443200011.0
2007-10-02 15:18:00,2.04155,2.0418,2.0415,2.04175,424899998.0
2007-10-02 15:19:00,2.04175,2.04175,2.04155,2.04155,190299998.0
2007-10-02 15:20:00,2.0416,2.0417,2.04145,2.0416,814300001.0
2007-10-02 15:21:00,2.04155,2.0418,2.04155,2.0416,504499994.0
2007-10-02 15:22:00,2.0416,2.0416,2.0414,2.04155,1022900005.0
2007-10-02 15:23:00,2.04155,2.04155,2.04125,2.04145,987299996.0
2007-10-02 15:24:00,2.0414,2.0414,2.0413,2.0413,711299997.0
2007-10-02 15:25:00,2.0413,2.0413,2.0408,2.0409,202760001.0
2007-10-02 15:26:00,2.0409,2.0409,2.0406,2.04075,492599999.0
2007-10-02 15:27:00,2.04075,2.04085,2.0405,2.04065,1269599999.0
2007-10-02 15:28:00,2.0406,2.04065,2.04055,2.04065,1245500004.0
2007-10-02 15:29:00,2.04065,2.0409,2.04055,2.04075,1186899998.0
2007-10-02 15:30:00,2.04075,2.0412,2.0407,2.04115,1079100004.0
2007-10-02 15:31:00,2.04115,2.04125,2.0411,2.0411,211200001.0
2007-10-02 15:32:00,2.04105,2.04155,2.04105,2.0415,868499996.0
2007-10-02 15:33:00,2.0415,2.0417,2.04145,2.0415,845500000.0
2007-10-02 15:34:00,2.04155,2.04165,2.04145,2.04165,414299998.0
2007-10-02 15:35:00,2.04165,2.0417,2.0415,2.04165,607799999.0
2007-10-02 15:36:00,2.04165,2.04165,2.04145,2.0416,497199998.0
2007-10-02 15:37:00,2.04155,2.0416,2.0413,2.0414,756600002.0
2007-10-02 15:38:00,2.04135,2.0414,2.04125,2.04135,509799995.0
2007-10-02 15:39:00,2.04135,2.0414,2.04085,2.0409,427799998.0
2007-10-02 15:40:00,2.0409,2.04105,2.0407,2.04085,1520700007.0
2007-10-02 15:41:00,2.04085,2.04085,2.0408,2.0408,199000000.0
2007-10-02 15:42:00,2.0408,2.04085,2.04075,2.04075,1032000001.0
2007-10-02 15:43:00,2.04075,2.0408,2.0407,2.0407,905100009.0
2007-10-02 15:44:00,2.0407,2.04095,2.04055,2.0409,1303200002.0
2007-10-02 15:45:00,2.0409,2.0409,2.0408,2.0409,547399994.0
2007-10-02 15:46:00,2.0409,2.0411,2.04085,2.04105,157300000.0
2007-10-02 15:47:00,2.0411,2.0423,2.0411,2.0423,1157300007.0
2007-10-02 15:48:00,2.04225,2.0424,2.042,2.0421,1157300007.0
2007-10-02 15:49:00,2.04215,2.0424,2.04205,2.0423,986500001.0
2007-10-02 15:50:00,2.0423,2.0423,2.0421,2.04225,1226999997.0
2007-10-02 15:51:00,2.0423,2.0429,2.04225,2.0429,2146660007.0
2007-10-02 15:52:00,2.0429,2.0429,2.0425,2.0426,2064960015.0
2007-10-02 15:53:00,2.0426,2.0428,2.0423,2.0425,1351799998.0
2007-10-02 15:54:00,2.0425,2.04275,2.0425,2.04265,1255499996.0
2007-10-02 15:55:00,2.04265,2.0428,2.04255,2.0428,1224120003.0
2007-10-02 15:56:00,2.0428,2.0435,2.04265,2.04325,1657499994.0
2007-10-02 15:57:00,2.0433,2.0437,2.0433,2.04335,1130399997.0
2007-10-02 15:58:00,2.04335,2.0437,2.04315,2.04315,803900001.0
2007-10-02 15:59:00,2.04315,2.0434,2.04305,2.0433,491200001.0
2007-10-02 16:00:00,2.04325,2.04465,2.04315,2.0439,915699995.0
2007-10-02 16:01:00,2.04385,2.04385,2.0431,2.0437,1249000002.0
2007-10-02 16:02:00,2.04375,2.044,2.04305,2.0431,1756599997.0
2007-10-02 16:03:00,2.0431,2.0431,2.04245,2.0425,1099799996.0
2007-10-02 16:04:00,2.0425,2.0427,2.0424,2.04265,966949998.0
2007-10-02 16:05:00,2.04265,2.0429,2.04255,2.0428,1321800001.0
2007-10-02 16:06:00,2.0428,2.0433,2.04275,2.04325,911900002.0
2007-10-02 16:07:00,2.04325,2.04325,2.04285,2.04285,632700006.0
2007-10-02 16:08:00,2.04285,2.0429,2.04265,2.0427,643299998.0
2007-10-02 16:09:00,2.0426,2.0428,2.0425,2.04255,564500002.0
2007-10-02 16:10:00,2.04255,2.0428,2.0425,2.0426,1385800000.0
2007-10-02 16:11:00,2.0426,2.04275,2.04245,2.0425,1167932003.0
2007-10-02 16:12:00,2.04245,2.04245,2.04205,2.04205,964899995.0
2007-10-02 16:13:00,2.04205,2.04205,2.04105,2.04125,1614499998.0
2007-10-02 16:14:00,2.0412,2.0415,2.04095,2.0415,731100000.0
2007-10-02 16:15:00,2.04145,2.0418,2.04135,2.0414,872400003.0
2007-10-02 16:16:00,2.0414,2.0416,2.0414,2.04155,633899998.0
2007-10-02 16:17:00,2.04155,2.0416,2.04125,2.04125,1754200000.0
2007-10-02 16:18:00,2.04125,2.0415,2.04115,2.0413,1628100001.0
2007-10-02 16:19:00,2.0414,2.0415,2.0412,2.04135,1088300012.0
2007-10-02 16:20:00,2.04135,2.0416,2.0412,2.0415,1309000006.0
2007-10-02 16:21:00,2.0415,2.04165,2.0413,2.04155,1550684803.0
2007-10-02 16:22:00,2.04155,2.0417,2.04145,2.0415,1485900018.0
2007-10-02 16:23:00,2.0415,2.04155,2.04115,2.0414,1872784806.0
2007-10-02 16:24:00,2.0414,2.04165,2.0413,2.0415,645277200.0
2007-10-02 16:25:00,2.0415,2.0416,2.0414,2.0414,1064300002.0
2007-10-02 16:26:00,2.0414,2.0418,2.04135,2.0417,1302400001.0
2007-10-02 16:27:00,2.0417,2.04195,2.04165,2.0418,646799999.0
2007-10-02 16:28:00,2.0418,2.0419,2.0417,2.04175,385200000.0
2007-10-02 16:29:00,2.04175,2.04175,2.0413,2.0413,1296199999.0
2007-10-02 16:30:00,2.0413,2.04145,2.04115,2.04115,402300000.0
2007-10-02 16:31:00,2.04115,2.0413,2.04115,2.0412,730300005.0
2007-10-02 16:32:00,2.0412,2.0413,2.04105,2.04105,1164200005.0
2007-10-02 16:33:00,2.041,2.0416,2.041,2.0415,1645300004.0
2007-10-02 16:34:00,2.0417,2.0419,2.0414,2.04155,1645300004.0
2007-10-02 16:35:00,2.0416,2.04185,2.0414,2.0416,934900000.0
2007-10-02 16:36:00,2.0416,2.0418,2.0412,2.0418,1656100002.0
2007-10-02 16:37:00,2.0418,2.0419,2.0415,2.0415,1057800002.0
2007-10-02 16:38:00,2.0413,2.0414,2.0411,2.0411,1040393552.0
2007-10-02 16:39:00,2.0412,2.0415,2.0411,2.04145,1040393552.0
2007-10-02 16:40:00,2.04145,2.0415,2.04115,2.04115,664493543.0
2007-10-02 16:41:00,2.0412,2.0413,2.041,2.04115,725799998.0
2007-10-02 16:42:00,2.04115,2.04115,2.04065,2.04075,997700001.0
2007-10-02 16:43:00,2.04075,2.0408,2.0402,2.04025,1248299999.0
2007-10-02 16:44:00,2.04025,2.04035,2.04005,2.04035,1886699989.0
2007-10-02 16:45:00,2.04035,2.04055,2.0398,2.0398,963800000.0
2007-10-02 16:46:00,2.0398,2.04025,2.03975,2.04005,1170299992.0
2007-10-02 16:47:00,2.04005,2.04005,2.0397,2.0399,837100005.0
2007-10-02 16:48:00,2.0399,2.0399,2.03945,2.03985,1025800000.0
2007-10-02 16:49:00,2.0398,2.0398,2.039,2.0391,1830287000.0
2007-10-02 16:50:00,2.0391,2.03925,2.03895,2.03915,1927674001.0
2007-10-02 16:51:00,2.03915,2.0395,2.03915,2.0393,803200002.0
2007-10-02 16:52:00,2.0393,2.03955,2.0393,2.03945,1415099995.0
2007-10-02 16:53:00,2.03945,2.0407,2.03945,2.0402,1349500000.0
2007-10-02 16:54:00,2.0402,2.0407,2.04015,2.04055,683000000.0
2007-10-02 16:55:00,2.04055,2.0407,2.0404,2.0405,1530399995.0
2007-10-02 16:56:00,2.0405,2.04065,2.04045,2.04045,706999995.0
2007-10-02 16:57:00,2.04045,2.0405,2.0402,2.0405,953099993.0
2007-10-02 16:58:00,2.04045,2.0409,2.04045,2.0409,797900002.0
2007-10-02 16:59:00,2.04085,2.0413,2.0406,2.0408,1707299994.0
2007-10-02 17:00:00,2.0408,2.0411,2.04075,2.0409,1198300004.0
2007-10-02 17:01:00,2.041,2.0411,2.04095,2.041,690999997.0
2007-10-02 17:02:00,2.041,2.0414,2.041,2.0414,1641400010.0
2007-10-02 17:03:00,2.0414,2.0415,2.04125,2.0413,865399993.0
2007-10-02 17:04:00,2.0414,2.0416,2.0413,2.0414,1274900002.0
2007-10-02 17:05:00,2.04135,2.0415,2.0413,2.0413,1276500021.0
2007-10-02 17:06:00,2.0413,2.0413,2.04115,2.0413,1639200004.0
2007-10-02 17:07:00,2.0413,2.0413,2.0412,2.0412,305799998.0
2007-10-02 17:08:00,2.0413,2.0413,2.0412,2.0412,304200001.0
2007-10-02 17:09:00,2.0412,2.0415,2.0412,2.0414,286999999.0
2007-10-02 17:10:00,2.0414,2.04145,2.0413,2.0414,1074999993.0
2007-10-02 17:11:00,2.0414,2.0418,2.0414,2.0416,1456400002.0
2007-10-02 17:12:00,2.0417,2.0417,2.0413,2.0413,632500000.0
2007-10-02 17:13:00,2.04125,2.0413,2.04115,2.0413,632500000.0
2007-10-02 17:14:00,2.0413,2.0413,2.04115,2.0413,976500003.0
2007-10-02 17:15:00,2.0412,2.04125,2.04105,2.0411,556699994.0
2007-10-02 17:16:00,2.0411,2.0413,2.0411,2.04115,898399998.0
2007-10-02 17:17:00,2.0412,2.04125,2.0412,2.0412,831300002.0
2007-10-02 17:18:00,2.0412,2.0413,2.0412,2.04125,502600000.0
2007-10-02 17:19:00,2.04125,2.0414,2.04125,2.04125,685200000.0
2007-10-02 17:20:00,2.0413,2.0414,2.0412,2.0412,594100005.0
2007-10-02 17:21:00,2.0412,2.0413,2.041,2.041,1175499988.0
2007-10-02 17:22:00,2.041,2.041,2.0406,2.0406,283200000.0
2007-10-02 17:23:00,2.0406,2.0407,2.0405,2.04055,911399999.0
2007-10-02 17:24:00,2.0405,2.0406,2.0405,2.0406,515099998.0
2007-10-02 17:25:00,2.0406,2.0408,2.04055,2.0407,1300000007.0
2007-10-02 17:26:00,2.04065,2.0407,2.04055,2.0406,877399994.0
2007-10-02 17:27:00,2.0406,2.04075,2.0406,2.0406,624900001.0
2007-10-02 17:28:00,2.0406,2.04065,2.0406,2.04065,1539899995.0
2007-10-02 17:29:00,2.0407,2.0407,2.0406,2.04065,300500000.0
2007-10-02 17:30:00,2.04065,2.0407,2.0406,2.04065,1283899999.0
2007-10-02 17:31:00,2.0407,2.04105,2.0407,2.04095,548900008.0
2007-10-02 17:32:00,2.0409,2.041,2.0408,2.0409,1586800003.0
2007-10-02 17:33:00,2.0409,2.041,2.0409,2.0409,1921200000.0
2007-10-02 17:34:00,2.0409,2.0412,2.0409,2.0412,986599998.0
2007-10-02 17:35:00,2.0412,2.04145,2.0412,2.0414,1492399996.0
2007-10-02 17:36:00,2.0414,2.0414,2.0414,2.0414,168600000.0
2007-10-02 17:37:00,2.0414,2.0416,2.04135,2.0414,884600002.0
2007-10-02 17:38:00,2.0414,2.0415,2.04135,2.0415,931500005.0
2007-10-02 17:39:00,2.0415,2.0419,2.04145,2.0418,1512600006.0
2007-10-02 17:40:00,2.0419,2.0419,2.0417,2.0418,1564700005.0
2007-10-02 17:41:00,2.04175,2.04195,2.04155,2.04165,1564700005.0
2007-10-02 17:42:00,2.04155,2.0417,2.04145,2.04145,1988299979.0
2007-10-02 17:43:00,2.04145,2.0418,2.04145,2.04175,566100000.0
2007-10-02 17:44:00,2.04175,2.0418,2.04175,2.0418,103700000.0
2007-10-02 17:45:00,2.0418,2.0419,2.0414,2.0414,693299991.0
2007-10-02 17:46:00,2.0414,2.04145,2.04115,2.04125,1262399994.0
2007-10-02 17:47:00,2.0413,2.04135,2.0413,2.0413,559799995.0
2007-10-02 17:48:00,2.0413,2.0413,2.0412,2.04125,227799999.0
2007-10-02 17:49:00,2.04125,2.04125,2.041,2.04115,1049399996.0
2007-10-02 17:50:00,2.04115,2.0413,2.04115,2.0413,494000000.0
2007-10-02 17:51:00,2.0413,2.0413,2.041,2.0411,1635300004.0
2007-10-02 17:52:00,2.0411,2.0412,2.04105,2.0412,429699998.0
2007-10-02 17:53:00,2.04115,2.0413,2.04115,2.0413,1486899999.0
2007-10-02 17:54:00,2.0413,2.0414,2.0412,2.04135,404000001.0
2007-10-02 17:55:00,2.04135,2.0416,2.0413,2.0413,518200001.0
2007-10-02 17:56:00,2.0413,2.04165,2.0413,2.0415,1373399994.0
2007-10-02 17:57:00,2.0415,2.0416,2.0414,2.0415,463600001.0
2007-10-02 17:58:00,2.0415,2.0416,2.04145,2.0415,612400006.0
2007-10-02 17:59:00,2.0415,2.0416,2.04145,2.0415,576900002.0
2007-10-02 18:00:00,2.0415,2.0416,2.0415,2.0416,114700000.0
2007-10-02 18:01:00,2.0416,2.0418,2.0415,2.0418,969900004.0
2007-10-02 18:02:00,2.0418,2.0418,2.04175,2.0418,1137100010.0
2007-10-02 18:03:00,2.0418,2.0418,2.0417,2.0418,628800001.0
2007-10-02 18:04:00,2.0418,2.0418,2.0417,2.0418,560900000.0
2007-10-02 18:05:00,2.0418,2.0418,2.0418,2.0418,127600000.0
2007-10-02 18:06:00,2.0418,2.0418,2.0418,2.0418,50000000.0
2007-10-02 18:07:00,2.0418,2.04195,2.04175,2.0418,436700000.0
2007-10-02 18:08:00,2.0418,2.0418,2.04165,2.04175,756800005.0
2007-10-02 18:09:00,2.04175,2.0418,2.0417,2.0418,288799998.0
2007-10-02 18:10:00,2.0418,2.0418,2.04165,2.0418,155999999.0
2007-10-02 18:11:00,2.0418,2.0418,2.0417,2.04175,158799999.0
2007-10-02 18:12:00,2.0418,2.0418,2.0417,2.0417,397100000.0
2007-10-02 18:13:00,2.0417,2.04175,2.04165,2.0417,233400000.0
2007-10-02 18:14:00,2.04175,2.0418,2.04165,2.0417,193400000.0
2007-10-02 18:15:00,2.04165,2.0417,2.04165,2.04165,135999999.0
2007-10-02 18:16:00,2.04165,2.0418,2.04165,2.0417,546700000.0
2007-10-02 18:17:00,2.0417,2.0417,2.04135,2.0414,306100000.0
2007-10-02 18:18:00,2.0414,2.04155,2.04135,2.04155,524699996.0
2007-10-02 18:19:00,2.04155,2.04165,2.0415,2.04165,681599998.0
2007-10-02 18:20:00,2.04165,2.04165,2.04145,2.0416,385700002.0
2007-10-02 18:21:00,2.04155,2.0417,2.0413,2.0413,604200003.0
2007-10-02 18:22:00,2.04135,2.04145,2.04105,2.0414,886399992.0
2007-10-02 18:23:00,2.04145,2.04155,2.0414,2.04155,207099997.0
2007-10-02 18:24:00,2.04155,2.0417,2.04155,2.04155,218299999.0
2007-10-02 18:25:00,2.0415,2.04155,2.0415,2.04155,180000003.0
2007-10-02 18:26:00,2.04155,2.04155,2.0415,2.04155,446599999.0
2007-10-02 18:27:00,2.0416,2.0416,2.0415,2.0415,231900000.0
2007-10-02 18:28:00,2.0415,2.0416,2.04135,2.04135,534300007.0
2007-10-02 18:29:00,2.04135,2.0414,2.04135,2.0414,63800001.0
2007-10-02 18:30:00,2.0414,2.0414,2.04115,2.0412,353499998.0
2007-10-02 18:31:00,2.04125,2.0413,2.0412,2.0413,107400000.0
2007-10-02 18:32:00,2.04125,2.04125,2.0411,2.0412,583700003.0
2007-10-02 18:33:00,2.0412,2.0413,2.0411,2.04115,227300001.0
2007-10-02 18:34:00,2.04115,2.0412,2.0411,2.0412,587800004.0
2007-10-02 18:35:00,2.0412,2.0416,2.04115,2.0415,728500000.0
2007-10-02 18:36:00,2.0415,2.0415,2.0414,2.0414,598100000.0
2007-10-02 18:37:00,2.0414,2.0415,2.0414,2.0415,331600000.0
2007-10-02 18:38:00,2.0415,2.0415,2.04135,2.04135,433600000.0
2007-10-02 18:39:00,2.0414,2.0415,2.04135,2.0414,500700005.0
2007-10-02 18:40:00,2.04135,2.0414,2.04135,2.0414,415300004.0
2007-10-02 18:41:00,2.0414,2.0415,2.0414,2.0415,239599998.0
2007-10-02 18:42:00,2.0415,2.0416,2.04145,2.04155,275000000.0
2007-10-02 18:43:00,2.0415,2.0416,2.04145,2.0415,734599998.0
2007-10-02 18:44:00,2.0415,2.0415,2.0415,2.0415,204200000.0
2007-10-02 18:45:00,2.0415,2.0416,2.0415,2.0415,463600000.0
2007-10-02 18:46:00,2.0415,2.0415,2.04115,2.0412,1108399998.0
2007-10-02 18:47:00,2.0412,2.0412,2.0408,2.0409,609400002.0
2007-10-02 18:48:00,2.0409,2.041,2.04085,2.04085,117000000.0
2007-10-02 18:49:00,2.0409,2.0409,2.0409,2.0409,245000000.0
2007-10-02 18:50:00,2.0409,2.041,2.04075,2.0409,413099996.0
2007-10-02 18:51:00,2.04085,2.0409,2.04075,2.0408,986500000.0
2007-10-02 18:52:00,2.04075,2.041,2.04075,2.041,1629799993.0
2007-10-02 18:53:00,2.041,2.0413,2.0409,2.04105,1229099997.0
2007-10-02 18:54:00,2.0411,2.0411,2.041,2.0411,79900000.0
2007-10-02 18:55:00,2.0411,2.0411,2.0408,2.0408,617300000.0
2007-10-02 18:56:00,2.0408,2.04085,2.0405,2.0406,1477499985.0
2007-10-02 18:57:00,2.04065,2.0409,2.04065,2.0407,1030500004.0
2007-10-02 18:58:00,2.0407,2.0408,2.04065,2.04075,926600003.0
2007-10-02 18:59:00,2.04075,2.0408,2.0407,2.0407,622500000.0
2007-10-02 19:00:00,2.0407,2.0409,2.0406,2.0407,617500002.0
2007-10-02 19:01:00,2.0407,2.0407,2.0405,2.0406,658899993.0
2007-10-02 19:02:00,2.0406,2.0406,2.0405,2.0406,326400000.0
2007-10-02 19:03:00,2.0406,2.0406,2.0403,2.0403,631000006.0
2007-10-02 19:04:00,2.0403,2.0403,2.04,2.0401,926100001.0
2007-10-02 19:05:00,2.0401,2.0401,2.03995,2.04005,278500000.0
2007-10-02 19:06:00,2.04,2.0401,2.04,2.0401,1113799993.0
2007-10-02 19:07:00,2.0401,2.04035,2.0401,2.0403,520900000.0
2007-10-02 19:08:00,2.0403,2.0406,2.04025,2.0406,1485200000.0
2007-10-02 19:09:00,2.0406,2.0408,2.04055,2.04055,1062699995.0
2007-10-02 19:10:00,2.04055,2.0406,2.04045,2.0405,502600002.0
2007-10-02 19:11:00,2.0405,2.0405,2.0404,2.0404,35600000.0
2007-10-02 19:12:00,2.0404,2.0404,2.04015,2.0402,682000002.0
2007-10-02 19:13:00,2.0402,2.04025,2.0402,2.0402,442800003.0
2007-10-02 19:14:00,2.0402,2.0403,2.0402,2.0402,317500000.0
2007-10-02 19:15:00,2.0402,2.0403,2.04015,2.0403,318400000.0
2007-10-02 19:16:00,2.0403,2.0403,2.0402,2.0402,204599997.0
2007-10-02 19:17:00,2.0402,2.0403,2.0402,2.0402,117799998.0
2007-10-02 19:18:00,2.0403,2.0405,2.04025,2.04035,157100000.0
2007-10-02 19:19:00,2.04035,2.0404,2.04015,2.0402,531399999.0
2007-10-02 19:20:00,2.0402,2.0402,2.04005,2.0401,536500003.0
2007-10-02 19:21:00,2.0401,2.0402,2.04,2.04,420900004.0
2007-10-02 19:22:00,2.04,2.04,2.04,2.04,355000015.0
2007-10-02 19:23:00,2.04,2.0401,2.04,2.04,756100001.0
2007-10-02 19:24:00,2.04,2.0401,2.03995,2.04005,591999997.0
2007-10-02 19:25:00,2.0401,2.0401,2.0401,2.0401,64000000.0
2007-10-02 19:26:00,2.0401,2.0401,2.03995,2.04,447499998.0
2007-10-02 19:27:00,2.04,2.0401,2.04,2.04,220499999.0
2007-10-02 19:28:00,2.04,2.0401,2.03985,2.03985,121100000.0
2007-10-02 19:29:00,2.0399,2.04,2.03985,2.04,388300002.0
2007-10-02 19:30:00,2.04,2.04,2.03995,2.04,65990000.0
2007-10-02 19:31:00,2.04,2.04,2.04,2.04,14100000.0
2007-10-02 19:32:00,2.03995,2.0401,2.0399,2.04,633799994.0
2007-10-02 19:33:00,2.04,2.0401,2.04,2.04,308900001.0
2007-10-02 19:34:00,2.04,2.0401,2.03995,2.0401,643700005.0
2007-10-02 19:35:00,2.0401,2.0401,2.04,2.0401,263800000.0
2007-10-02 19:36:00,2.0401,2.0401,2.03995,2.04,290700000.0
2007-10-02 19:37:00,2.03995,2.0401,2.03995,2.0401,115400000.0
2007-10-02 19:38:00,2.0401,2.0401,2.04,2.04,348500000.0
2007-10-02 19:39:00,2.04,2.04,2.0399,2.0399,217799999.0
2007-10-02 19:40:00,2.03985,2.0399,2.0396,2.0396,828900004.0
2007-10-02 19:41:00,2.0396,2.0397,2.0396,2.0396,812300001.0
2007-10-02 19:42:00,2.0396,2.0397,2.0396,2.03965,269400000.0
2007-10-02 19:43:00,2.03965,2.0398,2.03965,2.0398,350899999.0
2007-10-02 19:44:00,2.0398,2.04,2.0397,2.04,215000002.0
2007-10-02 19:45:00,2.04,2.04,2.03985,2.03985,877600004.0
2007-10-02 19:46:00,2.03985,2.0399,2.03985,2.03985,541999997.0
2007-10-02 19:47:00,2.03985,2.04,2.03985,2.04,380900002.0
2007-10-02 19:48:00,2.04,2.0402,2.03995,2.0402,642000001.0
2007-10-02 19:49:00,2.0403,2.0403,2.04,2.04,1248199997.0
2007-10-02 19:50:00,2.04,2.0402,2.04,2.0402,791799997.0
2007-10-02 19:51:00,2.0402,2.04035,2.04015,2.0403,688299999.0
2007-10-02 19:52:00,2.0403,2.04035,2.0403,2.04035,258700000.0
2007-10-02 19:53:00,2.04035,2.0404,2.0403,2.0404,1004299999.0
2007-10-02 19:54:00,2.0404,2.0405,2.0404,2.0405,1137799999.0
2007-10-02 19:55:00,2.0404,2.0405,2.0404,2.0405,223900000.0
2007-10-02 19:56:00,2.0405,2.0406,2.0405,2.0406,140300000.0
2007-10-02 19:57:00,2.0406,2.0411,2.0406,2.0411,307800001.0
2007-10-02 19:58:00,2.0411,2.0411,2.0407,2.04085,1203799993.0
2007-10-02 19:59:00,2.04085,2.04095,2.04085,2.0409,283600000.0
2007-10-02 20:00:00,2.0409,2.0409,2.04075,2.04085,253800000.0
2007-10-02 20:01:00,2.0409,2.0409,2.0409,2.0409,363900001.0
2007-10-02 20:02:00,2.0409,2.0409,2.0408,2.0408,223200000.0
2007-10-02 20:03:00,2.0408,2.0408,2.0407,2.0407,452400006.0
2007-10-02 20:04:00,2.0407,2.0407,2.0402,2.0403,931500003.0
2007-10-02 20:05:00,2.0403,2.04045,2.04025,2.0404,737200000.0
2007-10-02 20:06:00,2.0404,2.0404,2.04035,2.0404,180800000.0
2007-10-02 20:07:00,2.0404,2.0405,2.0404,2.0404,190199999.0
2007-10-02 20:08:00,2.0404,2.0405,2.0404,2.0405,132399999.0
2007-10-02 20:09:00,2.0405,2.0406,2.04045,2.0405,664100009.0
2007-10-02 20:10:00,2.0405,2.0406,2.0405,2.0406,542500003.0
2007-10-02 20:11:00,2.0406,2.0408,2.0406,2.04075,484000001.0
2007-10-02 20:12:00,2.0408,2.0409,2.0408,2.0409,204199999.0
2007-10-02 20:13:00,2.0409,2.041,2.04085,2.04095,71000000.0
2007-10-02 20:14:00,2.041,2.04105,2.04065,2.04075,326300000.0
2007-10-02 20:15:00,2.0407,2.04085,2.0406,2.0408,435500000.0
2007-10-02 20:16:00,2.0408,2.0409,2.0406,2.0406,588200000.0
2007-10-02 20:17:00,2.0407,2.0409,2.0406,2.0409,180099998.0
2007-10-02 20:18:00,2.04085,2.041,2.0408,2.041,398900002.0
2007-10-02 20:19:00,2.041,2.0413,2.041,2.0413,202100000.0
2007-10-02 20:20:00,2.04125,2.0413,2.04105,2.0411,677399999.0
2007-10-02 20:21:00,2.0411,2.0412,2.0408,2.0409,656599999.0
2007-10-02 20:22:00,2.0409,2.0411,2.0409,2.041,183199999.0
2007-10-02 20:23:00,2.041,2.041,2.041,2.041,120300000.0
2007-10-02 20:24:00,2.041,2.04105,2.041,2.04105,562100008.0
2007-10-02 20:25:00,2.04105,2.04105,2.041,2.04105,648600008.0
2007-10-02 20:26:00,2.04105,2.04105,2.04095,2.041,471299998.0
2007-10-02 20:27:00,2.041,2.0411,2.041,2.0411,533600001.0
2007-10-02 20:28:00,2.0411,2.0411,2.04045,2.0405,794300000.0
2007-10-02 20:29:00,2.0405,2.0406,2.0405,2.0406,599199995.0
2007-10-02 20:30:00,2.0406,2.0407,2.0405,2.04055,864200001.0
2007-10-02 20:31:00,2.04055,2.04055,2.04045,2.04045,224800003.0
2007-10-02 20:32:00,2.04045,2.041,2.04045,2.0409,1280100002.0
2007-10-02 20:33:00,2.0409,2.0412,2.0408,2.0409,439899996.0
2007-10-02 20:34:00,2.0409,2.041,2.0409,2.041,328800000.0
2007-10-02 20:35:00,2.041,2.041,2.041,2.041,44000000.0
2007-10-02 20:36:00,2.041,2.041,2.04095,2.04095,18400000.0
2007-10-02 20:37:00,2.0409,2.04095,2.04085,2.0409,192900000.0
2007-10-02 20:38:00,2.0409,2.0409,2.04085,2.04085,252500001.0
2007-10-02 20:39:00,2.04085,2.041,2.04085,2.0409,118600000.0
2007-10-02 20:40:00,2.0409,2.0409,2.04085,2.04085,117900000.0
2007-10-02 20:41:00,2.04085,2.04105,2.04085,2.041,388199996.0
2007-10-02 20:42:00,2.04105,2.0412,2.04105,2.0411,87900000.0
2007-10-02 20:43:00,2.0411,2.0412,2.0411,2.0411,72000000.0
2007-10-02 20:44:00,2.0411,2.0411,2.041,2.041,122200000.0
2007-10-02 20:45:00,2.04105,2.0413,2.04105,2.0412,1554100017.0
2007-10-02 20:46:00,2.0412,2.0413,2.04115,2.04125,509500000.0
2007-10-02 20:47:00,2.04125,2.0414,2.04125,2.0414,536499998.0
2007-10-02 20:48:00,2.0414,2.0418,2.0414,2.04145,549900002.0
2007-10-02 20:49:00,2.0415,2.0416,2.0415,2.04155,83299999.0
2007-10-02 20:50:00,2.0415,2.0415,2.0415,2.0415,229800000.0
2007-10-02 20:51:00,2.0415,2.0415,2.0415,2.0415,115200000.0
2007-10-02 20:52:00,2.0415,2.0416,2.0414,2.0414,385500000.0
2007-10-02 20:53:00,2.04135,2.0416,2.0413,2.0415,1426400003.0
2007-10-02 20:54:00,2.0415,2.0415,2.0413,2.0413,348500000.0
2007-10-02 20:55:00,2.0413,2.0413,2.0413,2.0413,144800000.0
2007-10-02 20:56:00,2.0413,2.0414,2.04125,2.0414,545300001.0
2007-10-02 20:57:00,2.0414,2.0414,2.0413,2.0413,804000003.0
2007-10-02 20:58:00,2.0413,2.0413,2.0412,2.0412,482700001.0
2007-10-02 20:59:00,2.0412,2.0412,2.04095,2.041,457200001.0
2007-10-02 21:00:00,2.0411,2.0413,2.041,2.0412,1161500004.0
2007-10-02 21:01:00,2.04115,2.0415,2.04115,2.0415,474999999.0
2007-10-02 21:02:00,2.0415,2.0415,2.0412,2.0413,1611299993.0
2007-10-02 21:03:00,2.0413,2.0415,2.0412,2.0415,845100006.0
2007-10-02 21:04:00,2.0415,2.0415,2.0415,2.0415,174500000.0
2007-10-02 21:05:00,2.0415,2.0415,2.04145,2.0415,130800001.0
2007-10-02 21:06:00,2.0415,2.0416,2.0415,2.0416,402499999.0
2007-10-02 21:07:00,2.0416,2.0416,2.0416,2.0416,342500001.0
2007-10-02 21:08:00,2.0416,2.0416,2.04155,2.04155,30400000.0
2007-10-02 21:09:00,2.0416,2.0416,2.0416,2.0416,79000000.0
2007-10-02 21:10:00,2.0416,2.0417,2.0416,2.04165,185900000.0
2007-10-02 21:11:00,2.04165,2.04165,2.04165,2.04165,600000.0
2007-10-02 21:12:00,2.04165,2.0419,2.04165,2.0417,437000003.0
2007-10-02 21:13:00,2.04165,2.04165,2.04155,2.0416,615099998.0
2007-10-02 21:14:00,2.0416,2.0417,2.04155,2.0417,630999979.0
2007-10-02 21:15:00,2.0417,2.0418,2.04155,2.0416,410599997.0
2007-10-02 21:16:00,2.0416,2.0417,2.0416,2.0417,226599995.0
2007-10-02 21:17:00,2.0417,2.0417,2.0417,2.0417,44900000.0
2007-10-02 21:18:00,2.0417,2.0417,2.0416,2.0417,313399987.0
2007-10-02 21:19:00,2.0417,2.0417,2.0414,2.0414,478199993.0
2007-10-02 21:20:00,2.04135,2.0416,2.04135,2.04145,400300000.0
2007-10-02 21:21:00,2.0415,2.04185,2.04145,2.04185,708699994.0
2007-10-02 21:22:00,2.0418,2.0418,2.0417,2.0417,247399997.0
2007-10-02 21:23:00,2.0417,2.0417,2.04165,2.04165,145899997.0
2007-10-02 21:24:00,2.0417,2.0417,2.04165,2.04165,13900000.0
2007-10-02 21:25:00,2.0417,2.0417,2.0417,2.0417,400000.0
2007-10-02 21:26:00,2.0417,2.0417,2.0417,2.0417,23100000.0
2007-10-02 21:27:00,2.0417,2.0417,2.0415,2.04155,300799994.0
2007-10-02 21:28:00,2.04155,2.04155,2.0415,2.0415,203399999.0
2007-10-02 21:29:00,2.0415,2.04165,2.0415,2.0416,375900000.0
2007-10-02 21:30:00,2.0416,2.0417,2.04155,2.0417,84300000.0
2007-10-02 21:31:00,2.0417,2.0417,2.0416,2.0416,532300010.0
2007-10-02 21:32:00,2.04165,2.04165,2.0416,2.0416,30400000.0
2007-10-02 21:33:00,2.04165,2.04165,2.0413,2.0414,376899998.0
2007-10-02 21:34:00,2.0414,2.0415,2.04135,2.04145,757499998.0
2007-10-02 21:35:00,2.0415,2.0415,2.04135,2.04135,601600000.0
2007-10-02 21:36:00,2.0414,2.0415,2.0414,2.04145,431499996.0
2007-10-02 21:37:00,2.04145,2.0415,2.04145,2.04145,32400000.0
2007-10-02 21:38:00,2.04145,2.04145,2.0414,2.04145,333500003.0
2007-10-02 21:39:00,2.04145,2.0416,2.04145,2.04145,185099996.0
2007-10-02 21:40:00,2.04145,2.0415,2.04145,2.0415,29000000.0
2007-10-02 21:41:00,2.0415,2.0416,2.0415,2.0416,328800000.0
2007-10-02 21:42:00,2.0416,2.0416,2.0415,2.0416,313000001.0
2007-10-02 21:43:00,2.0416,2.0416,2.0416,2.0416,167000010.0
2007-10-02 21:44:00,2.0416,2.0416,2.04155,2.04155,225800005.0
2007-10-02 21:45:00,2.04155,2.0416,2.04155,2.0416,143199998.0
2007-10-02 21:46:00,2.0416,2.0416,2.0416,2.0416,43200000.0
2007-10-02 21:47:00,2.0416,2.0416,2.0414,2.0415,196200001.0
2007-10-02 21:48:00,2.0415,2.0417,2.0415,2.0417,123000000.0
2007-10-02 21:49:00,2.0417,2.0417,2.0417,2.0417,91000000.0
2007-10-02 21:50:00,2.0417,2.0417,2.0417,2.0417,54000000.0
2007-10-02 21:51:00,2.0417,2.0417,2.0417,2.0417,44800000.0
2007-10-02 21:52:00,2.0417,2.0417,2.04155,2.04155,109600000.0
2007-10-02 21:53:00,2.04155,2.04155,2.0413,2.0414,402000001.0
2007-10-02 21:54:00,2.0414,2.0415,2.0414,2.0415,678499991.0
2007-10-02 21:55:00,2.0415,2.04165,2.0415,2.0416,686800004.0
2007-10-02 21:56:00,2.0416,2.0416,2.0416,2.0416,160000000.0
2007-10-02 21:57:00,2.0416,2.0416,2.0416,2.0416,501200000.0
2007-10-02 21:58:00,2.0416,2.0416,2.04155,2.04155,24900000.0
2007-10-02 21:59:00,2.0416,2.0416,2.0416,2.0416,76900000.0
2007-10-02 22:00:00,2.04155,2.0416,2.04145,2.0416,254099999.0
2007-10-02 22:01:00,2.0416,2.0416,2.04155,2.0416,49200000.0
2007-10-02 22:02:00,2.0416,2.0416,2.0416,2.0416,159400001.0
2007-10-02 22:03:00,2.0416,2.0416,2.0416,2.0416,118000000.0
2007-10-02 22:04:00,2.0416,2.0416,2.0416,2.0416,213200000.0
2007-10-02 22:05:00,2.0416,2.0416,2.0416,2.0416,233500001.0
2007-10-02 22:06:00,2.0416,2.0416,2.04155,2.04155,441899997.0
2007-10-02 22:07:00,2.0416,2.0416,2.04155,2.04155,36400000.0
2007-10-02 22:08:00,2.0416,2.0416,2.0416,2.0416,86000000.0
2007-10-02 22:09:00,2.0416,2.0416,2.0416,2.0416,97500001.0
2007-10-02 22:10:00,2.0416,2.0417,2.0416,2.0417,52100000.0
2007-10-02 22:11:00,2.0417,2.0417,2.0416,2.0417,62800000.0
2007-10-02 22:12:00,2.0417,2.0418,2.0417,2.0417,149800000.0
2007-10-02 22:13:00,2.04175,2.04175,2.04165,2.04165,337000000.0
2007-10-02 22:14:00,2.04175,2.04185,2.04175,2.04185,55700000.0
2007-10-02 22:15:00,2.0419,2.0421,2.0419,2.042,378100002.0
2007-10-02 22:16:00,2.042,2.04215,2.042,2.04215,304400002.0
2007-10-02 22:17:00,2.04215,2.04215,2.04205,2.04205,329300009.0
2007-10-02 22:18:00,2.0421,2.0421,2.0421,2.0421,92400000.0
2007-10-02 22:19:00,2.0421,2.0421,2.04185,2.0419,75900001.0
2007-10-02 22:20:00,2.0419,2.0419,2.04165,2.0419,166299998.0
2007-10-02 22:21:00,2.0419,2.0419,2.0419,2.0419,5400000.0
2007-10-02 22:22:00,2.0419,2.0419,2.04175,2.0419,34000000.0
2007-10-02 22:23:00,2.0419,2.0422,2.04185,2.0422,773600003.0
2007-10-02 22:24:00,2.0422,2.0425,2.04205,2.0423,869099995.0
2007-10-02 22:25:00,2.0423,2.0423,2.04205,2.0422,297100000.0
2007-10-02 22:26:00,2.0422,2.0422,2.04215,2.0422,396899997.0
2007-10-02 22:27:00,2.04215,2.0423,2.04215,2.0422,306699999.0
2007-10-02 22:28:00,2.0422,2.0422,2.0422,2.0422,33600000.0
2007-10-02 22:29:00,2.0422,2.0422,2.0422,2.0422,40800000.0
2007-10-02 22:30:00,2.0422,2.0423,2.0422,2.0423,174399999.0
2007-10-02 22:31:00,2.0422,2.0427,2.0422,2.0427,567500005.0
2007-10-02 22:32:00,2.0427,2.04275,2.04265,2.0427,52900000.0
2007-10-02 22:33:00,2.0427,2.0428,2.0427,2.0428,82400000.0
2007-10-02 22:34:00,2.04265,2.0428,2.04265,2.0427,529300004.0
2007-10-02 22:35:00,2.0427,2.0428,2.0426,2.0426,175700000.0
2007-10-02 22:36:00,2.0426,2.0427,2.04255,2.0427,160000000.0
2007-10-02 22:37:00,2.0427,2.0427,2.04265,2.0427,12000000.0
2007-10-02 22:38:00,2.04255,2.0427,2.04245,2.0426,244600001.0
2007-10-02 22:39:00,2.0426,2.0426,2.0425,2.0425,224600001.0
2007-10-02 22:40:00,2.0426,2.0426,2.0423,2.0425,39200000.0
2007-10-02 22:41:00,2.0424,2.0425,2.042,2.0421,122400000.0
2007-10-02 22:42:00,2.0421,2.0421,2.0421,2.0421,1700000.0
2007-10-02 22:43:00,2.0421,2.0421,2.0421,2.0421,200000.0
2007-10-02 22:44:00,2.0421,2.0421,2.0421,2.0421,5300000.0
2007-10-02 22:45:00,2.04205,2.04205,2.042,2.042,15600000.0
2007-10-02 22:46:00,2.04172,2.04181,2.04158,2.04173,108000000.0
2007-10-02 22:47:00,2.04195,2.042,2.04195,2.042,26600000.0
2007-10-02 22:48:00,2.042,2.0421,2.04195,2.0421,25500000.0
2007-10-02 22:49:00,2.04215,2.04215,2.0416,2.0418,241000004.0
2007-10-02 22:50:00,2.0418,2.0418,2.0414,2.0414,134100000.0
2007-10-02 22:51:00,2.0415,2.04175,2.0415,2.0415,306000001.0
2007-10-02 22:52:00,2.0415,2.04155,2.04145,2.0415,449700000.0
2007-10-02 22:53:00,2.0415,2.0415,2.0412,2.04125,108000000.0
2007-10-02 22:54:00,2.0413,2.0413,2.041,2.04105,85700000.0
2007-10-02 22:55:00,2.041,2.0415,2.041,2.0414,329300002.0
2007-10-02 22:56:00,2.0414,2.0418,2.0413,2.0417,257200000.0
2007-10-02 22:57:00,2.04165,2.0417,2.04165,2.0417,18400000.0
2007-10-02 22:58:00,2.0417,2.0418,2.0417,2.0418,14400000.0
2007-10-02 22:59:00,2.0419,2.0419,2.0415,2.0415,55700000.0
2007-10-02 23:00:00,2.0415,2.0415,2.0415,2.0415,36000000.0
2007-10-02 23:01:00,2.0415,2.0415,2.0412,2.0413,66400000.0
2007-10-02 23:02:00,2.0413,2.0413,2.0413,2.0413,7200000.0
2007-10-02 23:03:00,2.04107,2.04118,2.04107,2.04118,31800000.0
2007-10-02 23:04:00,2.0413,2.0413,2.04105,2.0412,5000000.0
2007-10-02 23:05:00,2.0411,2.0412,2.0408,2.0411,102999999.0
2007-10-02 23:06:00,2.0411,2.0412,2.0411,2.0412,38100000.0
2007-10-02 23:07:00,2.04106,2.04113,2.04091,2.04095,427899991.0
2007-10-02 23:08:00,2.0412,2.0414,2.0412,2.0414,107799998.0
2007-10-02 23:09:00,2.0414,2.0414,2.04115,2.04115,60999998.0
2007-10-02 23:10:00,2.0413,2.0413,2.04125,2.04125,28900000.0
2007-10-02 23:11:00,2.04122,2.04125,2.04117,2.0412,114100000.0
2007-10-02 23:12:00,2.0413,2.0413,2.0413,2.0413,2400000.0
2007-10-02 23:13:00,2.0413,2.0414,2.0413,2.0414,27500000.0
2007-10-02 23:14:00,2.0413,2.0413,2.0413,2.0413,3200000.0
2007-10-02 23:15:00,2.0413,2.04135,2.04125,2.0413,21100000.0
2007-10-02 23:16:00,2.0413,2.0413,2.0412,2.0412,5700000.0
2007-10-02 23:17:00,2.0411,2.04115,2.04105,2.0411,88700000.0
2007-10-02 23:18:00,2.0411,2.04115,2.0411,2.04115,71600000.0
2007-10-02 23:19:00,2.0413,2.0413,2.0413,2.0413,4800000.0
2007-10-02 23:20:00,2.0411,2.04122,2.04108,2.04118,182000000.0
2007-10-02 23:21:00,2.04125,2.04125,2.0412,2.0412,6200000.0
2007-10-02 23:22:00,2.04125,2.04127,2.04115,2.0412,89500000.0
2007-10-02 23:23:00,2.0413,2.0413,2.04115,2.0412,21300000.0
2007-10-02 23:24:00,2.0412,2.0413,2.04115,2.04115,16400000.0
2007-10-02 23:25:00,2.04115,2.04115,2.0406,2.0409,64300000.0
2007-10-02 23:26:00,2.04085,2.04085,2.0406,2.0407,146699998.0
2007-10-02 23:27:00,2.04065,2.04065,2.04065,2.04065,500000.0
2007-10-02 23:28:00,2.04065,2.0409,2.04065,2.0409,18400000.0
2007-10-02 23:29:00,2.0409,2.04105,2.0409,2.04105,24300000.0
2007-10-02 23:30:00,2.04105,2.04105,2.04105,2.04105,300000.0
2007-10-02 23:31:00,2.04105,2.04105,2.04105,2.04105,400000.0
2007-10-02 23:32:00,2.04105,2.0412,2.041,2.041,53800000.0
2007-10-02 23:33:00,2.04093,2.04093,2.04079,2.04093,60400000.0
2007-10-02 23:34:00,2.04095,2.04095,2.04095,2.04095,500000.0
2007-10-02 23:35:00,2.04095,2.04095,2.04095,2.04095,200000.0
2007-10-02 23:36:00,2.04095,2.04095,2.04095,2.04095,200000.0
2007-10-02 23:37:00,2.041,2.0411,2.041,2.0411,32000000.0
2007-10-02 23:38:00,2.0411,2.0411,2.04065,2.04065,16100000.0
2007-10-02 23:39:00,2.0407,2.0409,2.0407,2.0409,48100000.0
2007-10-02 23:40:00,2.0409,2.041,2.0409,2.041,26400000.0
2007-10-02 23:41:00,2.0409,2.0409,2.0409,2.0409,4000000.0
2007-10-02 23:42:00,2.041,2.041,2.0409,2.0409,11300000.0
2007-10-02 23:43:00,2.041,2.041,2.04055,2.04055,47000000.0
2007-10-02 23:44:00,2.0406,2.04065,2.0406,2.0406,14700000.0
2007-10-02 23:45:00,2.0406,2.04075,2.0406,2.04065,17100000.0
2007-10-02 23:46:00,2.04065,2.04065,2.04065,2.04065,300000.0
2007-10-02 23:47:00,2.04065,2.04065,2.04065,2.04065,100000.0
2007-10-02 23:48:00,2.04065,2.04065,2.04065,2.04065,5700000.0
2007-10-02 23:49:00,2.0407,2.0407,2.0407,2.0407,8800000.0
2007-10-02 23:50:00,2.0407,2.0407,2.0407,2.0407,5600000.0
2007-10-02 23:51:00,2.0407,2.0407,2.04055,2.04055,5700000.0
2007-10-02 23:52:00,2.04055,2.04055,2.04005,2.0405,103200000.0
2007-10-02 23:53:00,2.0405,2.0408,2.0403,2.0406,119100000.0
2007-10-02 23:54:00,2.0406,2.04065,2.0406,2.04065,33700000.0
2007-10-02 23:55:00,2.04065,2.04065,2.0403,2.0406,23500000.0
2007-10-02 23:56:00,2.0406,2.0407,2.0406,2.0407,8000000.0
2007-10-02 23:57:00,2.0407,2.0407,2.0406,2.0406,19300000.0
2007-10-02 23:58:00,2.0406,2.04065,2.04055,2.04055,24800000.0
2007-10-02 23:59:00,2.04055,2.04055,2.0403,2.04045,37000000.0
2007-10-03 00:00:00,2.0405,2.0405,2.0405,2.0405,29600000.0
2007-10-03 00:01:00,2.0405,2.0405,2.0403,2.04035,74000000.0
2007-10-03 00:02:00,2.0404,2.04045,2.0404,2.04045,6600000.0
2007-10-03 00:03:00,2.04045,2.04045,2.04045,2.04045,500000.0
2007-10-03 00:04:00,2.04045,2.04055,2.04045,2.04055,600000.0
2007-10-03 00:05:00,2.04045,2.0405,2.04045,2.0405,5100000.0
2007-10-03 00:06:00,2.0405,2.0405,2.0405,2.0405,7200000.0
2007-10-03 00:07:00,2.04046,2.04048,2.04031,2.04031,145199999.0
2007-10-03 00:08:00,2.0405,2.0405,2.04025,2.04025,38700000.0
2007-10-03 00:09:00,2.0402,2.0405,2.0402,2.04045,44900000.0
2007-10-03 00:10:00,2.04045,2.04045,2.04045,2.04045,100000.0
2007-10-03 00:11:00,2.04045,2.04045,2.04045,2.04045,800000.0
2007-10-03 00:12:00,2.04045,2.04045,2.0404,2.04045,5400000.0
2007-10-03 00:13:00,2.04022,2.04028,2.04022,2.04027,9600000.0
2007-10-03 00:14:00,2.04025,2.04033,2.04025,2.04027,6400000.0
2007-10-03 00:15:00,2.04045,2.04045,2.04045,2.04045,100000.0
2007-10-03 00:16:00,2.04045,2.04045,2.04045,2.04045,700000.0
2007-10-03 00:17:00,2.04045,2.04045,2.04025,2.0403,124099998.0
2007-10-03 00:18:00,2.0403,2.0404,2.0403,2.0404,19300000.0
2007-10-03 00:19:00,2.0406,2.0406,2.0406,2.0406,14400000.0
2007-10-03 00:20:00,2.04034,2.04038,2.03977,2.04031,228100000.0
2007-10-03 00:21:00,2.0406,2.0406,2.0404,2.0404,28400000.0
2007-10-03 00:22:00,2.04045,2.04045,2.04045,2.04045,100000.0
2007-10-03 00:23:00,2.04045,2.04045,2.04045,2.04045,200000.0
2007-10-03 00:24:00,2.04045,2.04045,2.04025,2.0403,21200000.0
2007-10-03 00:25:00,2.0403,2.0403,2.0399,2.0399,132500001.0
2007-10-03 00:26:00,2.03995,2.03995,2.0387,2.0389,408600000.0
2007-10-03 00:27:00,2.0389,2.03925,2.03885,2.03915,175700000.0
2007-10-03 00:28:00,2.03915,2.03915,2.0389,2.03895,46900000.0
2007-10-03 00:29:00,2.0389,2.03905,2.0389,2.03905,28700001.0
2007-10-03 00:30:00,2.03905,2.0392,2.03905,2.0392,142100001.0
2007-10-03 00:31:00,2.0393,2.03955,2.0392,2.0392,113200000.0
2007-10-03 00:32:00,2.03925,2.0395,2.03925,2.0395,135600000.0
2007-10-03 00:33:00,2.03955,2.03965,2.03955,2.03965,7300000.0
2007-10-03 00:34:00,2.03936,2.03958,2.03936,2.03943,50600000.0
2007-10-03 00:35:00,2.03965,2.03965,2.03955,2.03955,2700000.0
2007-10-03 00:36:00,2.03955,2.03955,2.03945,2.03945,500000.0
2007-10-03 00:37:00,2.03935,2.0394,2.03935,2.0394,33700000.0
2007-10-03 00:38:00,2.0394,2.0395,2.0394,2.0394,105200000.0
2007-10-03 00:39:00,2.0394,2.03945,2.03935,2.03935,217799999.0
2007-10-03 00:40:00,2.0394,2.0394,2.0394,2.0394,15200000.0
2007-10-03 00:41:00,2.0394,2.03945,2.0394,2.03945,7400000.0
2007-10-03 00:42:00,2.0394,2.0394,2.0394,2.0394,23200000.0
2007-10-03 00:43:00,2.0394,2.0394,2.03935,2.03935,8800000.0
2007-10-03 00:44:00,2.0394,2.03945,2.03935,2.03935,138499999.0
2007-10-03 00:45:00,2.0394,2.03945,2.03935,2.03945,244199999.0
2007-10-03 00:46:00,2.03955,2.03955,2.03955,2.03955,100000.0
2007-10-03 00:47:00,2.03955,2.03955,2.03955,2.03955,100000.0
2007-10-03 00:48:00,2.03955,2.03955,2.03955,2.03955,100000.0
2007-10-03 00:49:00,2.03955,2.03955,2.03955,2.03955,300000.0
2007-10-03 00:50:00,2.0395,2.0395,2.0395,2.0395,13600000.0
2007-10-03 00:51:00,2.03945,2.03945,2.03945,2.03945,4200000.0
2007-10-03 00:52:00,2.03945,2.03945,2.0394,2.0394,66600000.0
2007-10-03 00:53:00,2.0394,2.03945,2.0393,2.0394,242899998.0
2007-10-03 00:54:00,2.0394,2.0395,2.03935,2.03935,87100000.0
2007-10-03 00:55:00,2.0394,2.0396,2.0394,2.0396,160200000.0
2007-10-03 00:56:00,2.0395,2.0396,2.0395,2.0396,39200000.0
2007-10-03 00:57:00,2.03955,2.03955,2.03945,2.0395,12300000.0
2007-10-03 00:58:00,2.0395,2.03975,2.0395,2.03975,112000002.0
2007-10-03 00:59:00,2.0397,2.03975,2.03965,2.0397,90300000.0
2007-10-03 01:00:00,2.0397,2.03975,2.03965,2.03965,113800000.0
2007-10-03 01:01:00,2.03965,2.0401,2.03965,2.04005,134900000.0
2007-10-03 01:02:00,2.0401,2.0405,2.0401,2.0403,105600000.0
2007-10-03 01:03:00,2.04035,2.0404,2.04035,2.0404,18800000.0
2007-10-03 01:04:00,2.0405,2.0406,2.04035,2.0404,135000000.0
2007-10-03 01:05:00,2.04045,2.04045,2.04035,2.04035,41000000.0
2007-10-03 01:06:00,2.0404,2.0404,2.0404,2.0404,12800000.0
2007-10-03 01:07:00,2.0405,2.0405,2.0404,2.0404,13600000.0
2007-10-03 01:08:00,2.0404,2.0404,2.0404,2.0404,47200000.0
2007-10-03 01:09:00,2.0404,2.04045,2.0404,2.04045,3800000.0
2007-10-03 01:10:00,2.04045,2.0405,2.04045,2.0405,5200000.0
2007-10-03 01:11:00,2.04045,2.04045,2.04045,2.04045,1800000.0
2007-10-03 01:12:00,2.0405,2.0405,2.04045,2.04045,4100000.0
2007-10-03 01:13:00,2.04045,2.04045,2.04045,2.04045,600000.0
2007-10-03 01:14:00,2.04038,2.0404,2.04033,2.04038,83100002.0
2007-10-03 01:15:00,2.0405,2.04055,2.0404,2.0405,84400000.0
2007-10-03 01:16:00,2.0405,2.0406,2.0405,2.0406,378600001.0
2007-10-03 01:17:00,2.04055,2.0406,2.04045,2.0405,188000000.0
2007-10-03 01:18:00,2.0405,2.04085,2.0405,2.04085,133400000.0
2007-10-03 01:19:00,2.04085,2.04085,2.04055,2.04055,141700000.0
2007-10-03 01:20:00,2.0406,2.0413,2.04055,2.0413,141900000.0
2007-10-03 01:21:00,2.0413,2.0414,2.04075,2.04075,188000000.0
2007-10-03 01:22:00,2.04075,2.041,2.04075,2.041,75400000.0
2007-10-03 01:23:00,2.041,2.04165,2.041,2.04165,118200000.0
2007-10-03 01:24:00,2.04165,2.0418,2.0415,2.04165,96100000.0
2007-10-03 01:25:00,2.04165,2.04165,2.04155,2.04155,10100000.0
2007-10-03 01:26:00,2.04155,2.04155,2.0414,2.04145,27100000.0
2007-10-03 01:27:00,2.04145,2.04145,2.04145,2.04145,4000000.0
2007-10-03 01:28:00,2.0414,2.04145,2.04135,2.04135,12400000.0
2007-10-03 01:29:00,2.04135,2.04145,2.04135,2.04145,2000000.0
2007-10-03 01:30:00,2.0413,2.0413,2.04115,2.04125,185900000.0
2007-10-03 01:31:00,2.0412,2.0413,2.0412,2.0412,93900000.0
2007-10-03 01:32:00,2.04125,2.0413,2.04115,2.0413,59600000.0
2007-10-03 01:33:00,2.04125,2.0413,2.04105,2.04105,121500000.0
2007-10-03 01:34:00,2.04105,2.0412,2.04095,2.0411,150300000.0
2007-10-03 01:35:00,2.0411,2.0412,2.041,2.0412,366000000.0
2007-10-03 01:36:00,2.04095,2.0412,2.04095,2.041,186600000.0
2007-10-03 01:37:00,2.041,2.0411,2.04095,2.041,35400000.0
2007-10-03 01:38:00,2.0411,2.0411,2.04085,2.04085,263600000.0
2007-10-03 01:39:00,2.0409,2.0411,2.04075,2.041,603900002.0
2007-10-03 01:40:00,2.041,2.0411,2.04075,2.04075,257100000.0
2007-10-03 01:41:00,2.0408,2.04085,2.0407,2.04075,222500000.0
2007-10-03 01:42:00,2.0408,2.04085,2.0408,2.0408,13600000.0
2007-10-03 01:43:00,2.0408,2.0409,2.04045,2.04045,247500000.0
2007-10-03 01:44:00,2.04045,2.0406,2.0404,2.0404,178000001.0
2007-10-03 01:45:00,2.0404,2.04065,2.04035,2.0405,41300000.0
2007-10-03 01:46:00,2.04045,2.04065,2.04045,2.0405,23200000.0
2007-10-03 01:47:00,2.0405,2.0405,2.0404,2.0404,63700000.0
2007-10-03 01:48:00,2.0405,2.0405,2.0404,2.0404,19200000.0
2007-10-03 01:49:00,2.0405,2.0405,2.0404,2.0404,20800000.0
2007-10-03 01:50:00,2.0405,2.0405,2.04005,2.04005,82300000.0
2007-10-03 01:51:00,2.04005,2.0404,2.04,2.04035,19800000.0
2007-10-03 01:52:00,2.0404,2.0404,2.0403,2.0403,60300000.0
2007-10-03 01:53:00,2.04013,2.0403,2.04011,2.0403,18400000.0
2007-10-03 01:54:00,2.04035,2.04035,2.0403,2.0403,26000000.0
2007-10-03 01:55:00,2.0403,2.0403,2.04025,2.0403,54700000.0
2007-10-03 01:56:00,2.0403,2.0403,2.0403,2.0403,18000000.0
2007-10-03 01:57:00,2.0403,2.04035,2.0403,2.0403,101300000.0
2007-10-03 01:58:00,2.0403,2.0408,2.0403,2.0407,358900000.0
2007-10-03 01:59:00,2.0407,2.0407,2.0405,2.0405,58000000.0
2007-10-03 02:00:00,2.0405,2.0407,2.0405,2.0407,68400000.0
2007-10-03 02:01:00,2.0407,2.0407,2.0406,2.0407,34200000.0
2007-10-03 02:02:00,2.0407,2.0407,2.0407,2.0407,7200000.0
2007-10-03 02:03:00,2.0407,2.0408,2.0407,2.0407,143700000.0
2007-10-03 02:04:00,2.0407,2.0407,2.04065,2.0407,27100000.0
2007-10-03 02:05:00,2.0408,2.04125,2.0407,2.0409,158900000.0
2007-10-03 02:06:00,2.0409,2.041,2.04085,2.04085,111000000.0
2007-10-03 02:07:00,2.0409,2.0409,2.0408,2.0409,93200000.0
2007-10-03 02:08:00,2.0409,2.0412,2.04085,2.0411,191400001.0
2007-10-03 02:09:00,2.0411,2.04115,2.0411,2.04115,197500000.0
2007-10-03 02:10:00,2.04115,2.04115,2.041,2.041,112100000.0
2007-10-03 02:11:00,2.041,2.04165,2.041,2.04155,306700003.0
2007-10-03 02:12:00,2.0415,2.04165,2.0412,2.0416,182500001.0
2007-10-03 02:13:00,2.0416,2.0416,2.0411,2.0413,192500000.0
2007-10-03 02:14:00,2.0413,2.04155,2.0413,2.0415,165700002.0
2007-10-03 02:15:00,2.0415,2.04155,2.0415,2.04155,113299999.0
2007-10-03 02:16:00,2.04146,2.04156,2.04122,2.04142,241300000.0
2007-10-03 02:17:00,2.0414,2.04146,2.0414,2.04142,29300000.0
2007-10-03 02:18:00,2.0417,2.0418,2.04165,2.04165,32900000.0
2007-10-03 02:19:00,2.04165,2.0417,2.04155,2.04165,77999999.0
2007-10-03 02:20:00,2.04165,2.04165,2.04165,2.04165,1000000.0
2007-10-03 02:21:00,2.04165,2.0418,2.0416,2.04175,307299997.0
2007-10-03 02:22:00,2.04175,2.04195,2.0416,2.04165,270100004.0
2007-10-03 02:23:00,2.04165,2.0418,2.04165,2.04165,26700000.0
2007-10-03 02:24:00,2.04165,2.04165,2.0415,2.0415,37300000.0
2007-10-03 02:25:00,2.0415,2.0417,2.0414,2.04165,131200001.0
2007-10-03 02:26:00,2.0417,2.04175,2.0417,2.04175,75200000.0
2007-10-03 02:27:00,2.04175,2.04205,2.0415,2.04205,339200000.0
2007-10-03 02:28:00,2.04215,2.04245,2.0417,2.04185,515499992.0
2007-10-03 02:29:00,2.04185,2.04205,2.0417,2.042,636300000.0
2007-10-03 02:30:00,2.042,2.042,2.04175,2.04175,194400000.0
2007-10-03 02:31:00,2.0418,2.042,2.0417,2.04185,96099998.0
2007-10-03 02:32:00,2.04175,2.0422,2.0417,2.04195,317400002.0
2007-10-03 02:33:00,2.04195,2.042,2.04185,2.04195,110300000.0
2007-10-03 02:34:00,2.0419,2.0419,2.04185,2.04185,14900000.0
2007-10-03 02:35:00,2.04195,2.04195,2.04195,2.04195,20400000.0
2007-10-03 02:36:00,2.04195,2.042,2.0418,2.042,220300002.0
2007-10-03 02:37:00,2.042,2.042,2.04185,2.04185,78400000.0
2007-10-03 02:38:00,2.04185,2.04185,2.0418,2.0418,165600000.0
2007-10-03 02:39:00,2.0418,2.0418,2.0418,2.0418,64800000.0
2007-10-03 02:40:00,2.0418,2.0418,2.0418,2.0418,52800000.0
2007-10-03 02:41:00,2.0418,2.0418,2.04175,2.04175,185800000.0
2007-10-03 02:42:00,2.0418,2.0418,2.04175,2.04175,160400000.0
2007-10-03 02:43:00,2.04175,2.0418,2.04175,2.0418,177600000.0
2007-10-03 02:44:00,2.0418,2.04185,2.0415,2.0416,97300000.0
2007-10-03 02:45:00,2.0416,2.0416,2.0415,2.0415,102100000.0
2007-10-03 02:46:00,2.0415,2.0415,2.0414,2.0415,32400000.0
2007-10-03 02:47:00,2.0415,2.0415,2.04125,2.0413,28700000.0
2007-10-03 02:48:00,2.0413,2.0413,2.0413,2.0413,14600000.0
2007-10-03 02:49:00,2.0413,2.0413,2.0409,2.0413,335600001.0
2007-10-03 02:50:00,2.0413,2.0413,2.04115,2.04125,226600001.0
2007-10-03 02:51:00,2.0413,2.0413,2.04115,2.0412,318399999.0
2007-10-03 02:52:00,2.0412,2.0414,2.0412,2.0413,231600000.0
2007-10-03 02:53:00,2.0413,2.0413,2.04095,2.04105,130600000.0
2007-10-03 02:54:00,2.0411,2.04115,2.0408,2.04095,321600000.0
2007-10-03 02:55:00,2.04095,2.04095,2.0407,2.0408,195200000.0
2007-10-03 02:56:00,2.04085,2.04105,2.0408,2.0409,335700003.0
2007-10-03 02:57:00,2.041,2.041,2.0409,2.04095,105199999.0
2007-10-03 02:58:00,2.04095,2.0411,2.04095,2.0411,90800000.0
2007-10-03 02:59:00,2.0411,2.0412,2.0411,2.0411,177700000.0
2007-10-03 03:00:00,2.0411,2.04115,2.04105,2.04105,179899997.0
2007-10-03 03:01:00,2.04105,2.04105,2.04085,2.04085,165400000.0
2007-10-03 03:02:00,2.0409,2.0409,2.0408,2.0409,83500000.0
2007-10-03 03:03:00,2.0409,2.0409,2.04075,2.04085,173500000.0
2007-10-03 03:04:00,2.04085,2.0409,2.04075,2.0408,601800000.0
2007-10-03 03:05:00,2.0408,2.04095,2.0408,2.04095,148300000.0
2007-10-03 03:06:00,2.04095,2.041,2.0408,2.04095,113400000.0
2007-10-03 03:07:00,2.041,2.041,2.0409,2.041,59800000.0
2007-10-03 03:08:00,2.041,2.041,2.0409,2.0409,336500000.0
2007-10-03 03:09:00,2.0409,2.0411,2.0409,2.04095,146900000.0
2007-10-03 03:10:00,2.0409,2.041,2.0408,2.041,33600000.0
2007-10-03 03:11:00,2.041,2.0412,2.04095,2.04115,210000003.0
2007-10-03 03:12:00,2.0412,2.04135,2.0411,2.0412,172799999.0
2007-10-03 03:13:00,2.0412,2.0412,2.0412,2.0412,81600000.0
2007-10-03 03:14:00,2.0412,2.0412,2.0412,2.0412,55200000.0
2007-10-03 03:15:00,2.0412,2.0412,2.041,2.04115,105000000.0
2007-10-03 03:16:00,2.04115,2.04115,2.0411,2.0411,39400000.0
2007-10-03 03:17:00,2.0411,2.0411,2.04105,2.04105,66499998.0
2007-10-03 03:18:00,2.0411,2.04135,2.0411,2.04125,267300000.0
2007-10-03 03:19:00,2.04091,2.04106,2.04091,2.04098,24900000.0
2007-10-03 03:20:00,2.04125,2.04125,2.0412,2.04125,39500000.0
2007-10-03 03:21:00,2.0413,2.04145,2.0413,2.04145,145000000.0
2007-10-03 03:22:00,2.04145,2.0418,2.04135,2.0418,111799999.0
2007-10-03 03:23:00,2.04185,2.0421,2.0416,2.04205,547099999.0
2007-10-03 03:24:00,2.04205,2.04235,2.04195,2.04215,79800000.0
2007-10-03 03:25:00,2.04215,2.04235,2.04185,2.04235,187399998.0
2007-10-03 03:26:00,2.04235,2.04235,2.04215,2.0422,22800000.0
2007-10-03 03:27:00,2.0422,2.04225,2.04215,2.04215,15000000.0
2007-10-03 03:28:00,2.04215,2.0422,2.04215,2.0422,18500000.0
2007-10-03 03:29:00,2.0422,2.0422,2.0421,2.04215,89700000.0
2007-10-03 03:30:00,2.0421,2.04285,2.04205,2.0426,279587500.0
2007-10-03 03:31:00,2.0429,2.04295,2.04255,2.04275,124000000.0
2007-10-03 03:32:00,2.0428,2.043,2.0428,2.0429,114200000.0
2007-10-03 03:33:00,2.0429,2.043,2.0429,2.0429,29900000.0
2007-10-03 03:34:00,2.0429,2.0429,2.04265,2.0428,215100000.0
2007-10-03 03:35:00,2.0428,2.0428,2.0426,2.0426,336999999.0
2007-10-03 03:36:00,2.0426,2.0427,2.0426,2.0427,227199999.0
2007-10-03 03:37:00,2.04265,2.04265,2.0424,2.04245,570300003.0
2007-10-03 03:38:00,2.04245,2.04265,2.04245,2.04255,146100004.0
2007-10-03 03:39:00,2.04255,2.04255,2.04245,2.04245,95500000.0
2007-10-03 03:40:00,2.0425,2.04255,2.0425,2.04255,217100004.0
2007-10-03 03:41:00,2.04265,2.04265,2.0426,2.0426,35299999.0
2007-10-03 03:42:00,2.0426,2.04265,2.0426,2.04265,220600008.0
2007-10-03 03:43:00,2.04265,2.04285,2.04265,2.04275,80300002.0
2007-10-03 03:44:00,2.04275,2.04275,2.0426,2.0427,46400001.0
2007-10-03 03:45:00,2.0427,2.0427,2.04265,2.0427,6500000.0
2007-10-03 03:46:00,2.0427,2.0427,2.04265,2.0427,29100000.0
2007-10-03 03:47:00,2.04265,2.0427,2.04265,2.04265,43000000.0
2007-10-03 03:48:00,2.0427,2.043,2.0427,2.0429,255300000.0
2007-10-03 03:49:00,2.0429,2.0429,2.0428,2.0429,52900001.0
2007-10-03 03:50:00,2.0429,2.0431,2.04285,2.0429,428099996.0
2007-10-03 03:51:00,2.043,2.043,2.043,2.043,114399997.0
2007-10-03 03:52:00,2.043,2.0431,2.043,2.0431,400199989.0
2007-10-03 03:53:00,2.0431,2.0432,2.0431,2.04315,167800000.0
2007-10-03 03:54:00,2.04315,2.0432,2.04315,2.0432,182399999.0
2007-10-03 03:55:00,2.0432,2.0432,2.043,2.043,320299996.0
2007-10-03 03:56:00,2.043,2.0432,2.043,2.0432,155699999.0
2007-10-03 03:57:00,2.04315,2.0432,2.0431,2.0431,75499999.0
2007-10-03 03:58:00,2.04315,2.04315,2.04305,2.0431,305899991.0
2007-10-03 03:59:00,2.0431,2.0432,2.0431,2.0432,596699989.0
2007-10-03 04:00:00,2.0432,2.044,2.04315,2.04385,1297499987.0
2007-10-03 04:01:00,2.04385,2.04425,2.0437,2.04415,443899998.0
2007-10-03 04:02:00,2.04415,2.0442,2.0434,2.0436,1078899994.0
2007-10-03 04:03:00,2.04365,2.0437,2.043,2.04315,552900000.0
2007-10-03 04:04:00,2.04315,2.04325,2.043,2.04315,74300000.0
2007-10-03 04:05:00,2.0431,2.0433,2.04285,2.043,102399999.0
2007-10-03 04:06:00,2.043,2.0432,2.04295,2.04305,156500000.0
2007-10-03 04:07:00,2.04295,2.04305,2.04285,2.0429,171500000.0
2007-10-03 04:08:00,2.04295,2.043,2.0429,2.04295,183300000.0
2007-10-03 04:09:00,2.043,2.04305,2.0429,2.043,177900000.0
2007-10-03 04:10:00,2.043,2.04325,2.04295,2.043,256500001.0
2007-10-03 04:11:00,2.043,2.043,2.0428,2.0429,110600000.0
2007-10-03 04:12:00,2.0429,2.043,2.0426,2.043,106800000.0
2007-10-03 04:13:00,2.043,2.04315,2.043,2.04315,116899998.0
2007-10-03 04:14:00,2.0432,2.04335,2.04305,2.04315,111000000.0
2007-10-03 04:15:00,2.04325,2.0437,2.0431,2.0432,496700000.0
2007-10-03 04:16:00,2.0432,2.0437,2.0432,2.04355,299000001.0
2007-10-03 04:17:00,2.04355,2.04355,2.04345,2.04345,56200000.0
2007-10-03 04:18:00,2.04345,2.0435,2.04325,2.04345,206300000.0
2007-10-03 04:19:00,2.0435,2.04365,2.04345,2.0436,341900003.0
2007-10-03 04:20:00,2.0436,2.0436,2.0435,2.0435,26100000.0
2007-10-03 04:21:00,2.0435,2.0435,2.0431,2.04315,256300002.0
2007-10-03 04:22:00,2.04315,2.0433,2.04305,2.0431,198800001.0
2007-10-03 04:23:00,2.04315,2.04315,2.04295,2.04305,200200000.0
2007-10-03 04:24:00,2.04305,2.04305,2.04295,2.043,105200000.0
2007-10-03 04:25:00,2.04295,2.043,2.0429,2.04295,75300002.0
2007-10-03 04:26:00,2.043,2.0432,2.04295,2.04295,723900000.0
2007-10-03 04:27:00,2.04295,2.04305,2.04295,2.043,183200000.0
2007-10-03 04:28:00,2.043,2.043,2.0429,2.04295,254400004.0
2007-10-03 04:29:00,2.043,2.0431,2.043,2.0431,110600003.0
2007-10-03 04:30:00,2.04305,2.04325,2.04305,2.0432,411300002.0
2007-10-03 04:31:00,2.0432,2.0434,2.0432,2.0432,322800000.0
2007-10-03 04:32:00,2.04315,2.04325,2.0431,2.04315,39099998.0
2007-10-03 04:33:00,2.04315,2.04325,2.04315,2.04325,2000000.0
2007-10-03 04:34:00,2.04325,2.04335,2.0431,2.04335,156399992.0
2007-10-03 04:35:00,2.04335,2.04335,2.04305,2.04335,153799999.0
2007-10-03 04:36:00,2.04335,2.04335,2.0431,2.04315,200299999.0
2007-10-03 04:37:00,2.0432,2.0432,2.04315,2.0432,8900000.0
2007-10-03 04:38:00,2.0432,2.04325,2.0432,2.0432,384499999.0
2007-10-03 04:39:00,2.0432,2.0432,2.0431,2.0432,259900000.0
2007-10-03 04:40:00,2.0432,2.0434,2.0431,2.04325,382699998.0
2007-10-03 04:41:00,2.0433,2.0433,2.04325,2.0433,5500000.0
2007-10-03 04:42:00,2.0433,2.0433,2.0433,2.0433,600000.0
2007-10-03 04:43:00,2.0433,2.0433,2.0433,2.0433,1000000.0
2007-10-03 04:44:00,2.0433,2.0433,2.0432,2.0433,39500000.0
2007-10-03 04:45:00,2.0433,2.0433,2.0433,2.0433,12000000.0
2007-10-03 04:46:00,2.0433,2.0433,2.04315,2.0432,19100000.0
2007-10-03 04:47:00,2.0432,2.04325,2.0429,2.04295,197500001.0
2007-10-03 04:48:00,2.04295,2.043,2.04295,2.043,41500000.0
2007-10-03 04:49:00,2.043,2.043,2.0429,2.043,560400012.0
2007-10-03 04:50:00,2.043,2.043,2.0429,2.0429,166000000.0
2007-10-03 04:51:00,2.0429,2.0429,2.0428,2.0429,86000003.0
2007-10-03 04:52:00,2.0428,2.0428,2.0427,2.0427,129600003.0
2007-10-03 04:53:00,2.0427,2.0427,2.0421,2.04245,532800004.0
2007-10-03 04:54:00,2.0425,2.0425,2.0424,2.0425,391700001.0
2007-10-03 04:55:00,2.0424,2.0425,2.0423,2.0423,133899999.0
2007-10-03 04:56:00,2.0423,2.0423,2.04225,2.0423,106900000.0
2007-10-03 04:57:00,2.0423,2.0424,2.0423,2.0424,73600001.0
2007-10-03 04:58:00,2.0424,2.0425,2.04235,2.0425,107200000.0
2007-10-03 04:59:00,2.0425,2.0425,2.0423,2.0423,446400001.0
2007-10-03 05:00:00,2.0423,2.0423,2.0423,2.0423,477200016.0
2007-10-03 05:01:00,2.0423,2.0423,2.04215,2.04215,95300000.0
2007-10-03 05:02:00,2.04215,2.0422,2.04205,2.04205,370100003.0
2007-10-03 05:03:00,2.0421,2.0422,2.0421,2.0422,189199997.0
2007-10-03 05:04:00,2.0422,2.0424,2.04215,2.04225,276800006.0
2007-10-03 05:05:00,2.0424,2.0425,2.04215,2.0423,465800008.0
2007-10-03 05:06:00,2.04225,2.0423,2.04225,2.0423,264399998.0
2007-10-03 05:07:00,2.0423,2.0425,2.0421,2.0423,372500001.0
2007-10-03 05:08:00,2.0423,2.0423,2.0421,2.04215,408599998.0
2007-10-03 05:09:00,2.04215,2.0423,2.0421,2.04225,245100002.0
2007-10-03 05:10:00,2.0422,2.0423,2.0421,2.0423,320000003.0
2007-10-03 05:11:00,2.0424,2.0424,2.0424,2.0424,8000000.0
2007-10-03 05:12:00,2.0423,2.0423,2.0423,2.0423,72799999.0
2007-10-03 05:13:00,2.0423,2.0424,2.0423,2.0423,157200000.0
2007-10-03 05:14:00,2.0423,2.0423,2.0423,2.0423,94400000.0
2007-10-03 05:15:00,2.0423,2.0428,2.0423,2.0428,604900008.0
2007-10-03 05:16:00,2.0428,2.0429,2.0424,2.0425,641900001.0
2007-10-03 05:17:00,2.0425,2.0426,2.0425,2.0426,176399998.0
2007-10-03 05:18:00,2.0425,2.0427,2.0425,2.0425,791700006.0
2007-10-03 05:19:00,2.0425,2.0426,2.0425,2.0425,92800002.0
2007-10-03 05:20:00,2.0425,2.0425,2.0423,2.0423,476300009.0
2007-10-03 05:21:00,2.0423,2.0424,2.0423,2.04235,420099991.0
2007-10-03 05:22:00,2.0424,2.04275,2.0422,2.0427,834500002.0
2007-10-03 05:23:00,2.0427,2.0427,2.0427,2.0427,18400000.0
2007-10-03 05:24:00,2.0427,2.0427,2.04255,2.04255,89299999.0
2007-10-03 05:25:00,2.04255,2.0426,2.04255,2.0426,80799999.0
2007-10-03 05:26:00,2.0426,2.04295,2.04255,2.0429,340900000.0
2007-10-03 05:27:00,2.0429,2.04315,2.0429,2.04305,128000001.0
2007-10-03 05:28:00,2.04315,2.04315,2.0429,2.04305,337500000.0
2007-10-03 05:29:00,2.04305,2.04305,2.0429,2.04295,99299999.0
2007-10-03 05:30:00,2.04295,2.04295,2.0429,2.0429,12700000.0
2007-10-03 05:31:00,2.0429,2.0429,2.0429,2.0429,37200000.0
2007-10-03 05:32:00,2.0429,2.043,2.0429,2.043,21200000.0
2007-10-03 05:33:00,2.043,2.04305,2.043,2.043,216200006.0
2007-10-03 05:34:00,2.043,2.043,2.04295,2.04295,23400000.0
2007-10-03 05:35:00,2.043,2.043,2.043,2.043,18400000.0
2007-10-03 05:36:00,2.043,2.043,2.04285,2.0429,222400000.0
2007-10-03 05:37:00,2.04269,2.04272,2.04258,2.04258,25600000.0
2007-10-03 05:38:00,2.0429,2.0429,2.0425,2.0425,119400000.0
2007-10-03 05:39:00,2.0426,2.0426,2.0425,2.0426,168800001.0
2007-10-03 05:40:00,2.0426,2.04265,2.0426,2.04265,146199998.0
2007-10-03 05:41:00,2.04265,2.04265,2.04255,2.04255,186899998.0
2007-10-03 05:42:00,2.0426,2.0426,2.0426,2.0426,3200000.0
2007-10-03 05:43:00,2.04248,2.04253,2.04243,2.04245,335099999.0
2007-10-03 05:44:00,2.0425,2.04258,2.04237,2.04253,515000005.0
2007-10-03 05:45:00,2.04259,2.04271,2.04237,2.04237,74100000.0
2007-10-03 05:46:00,2.04248,2.04255,2.04248,2.04253,185700001.0
2007-10-03 05:47:00,2.0426,2.0426,2.04255,2.04255,29200000.0
2007-10-03 05:48:00,2.04255,2.04265,2.04245,2.04245,276000000.0
2007-10-03 05:49:00,2.0425,2.0425,2.0425,2.0425,11200000.0
2007-10-03 05:50:00,2.0425,2.04265,2.0425,2.04255,257600004.0
2007-10-03 05:51:00,2.04265,2.04265,2.04255,2.04255,3500000.0
2007-10-03 05:52:00,2.0426,2.0427,2.0426,2.0427,61700000.0
2007-10-03 05:53:00,2.0427,2.043,2.0426,2.04265,570499998.0
2007-10-03 05:54:00,2.04265,2.0429,2.04265,2.0427,106899999.0
2007-10-03 05:55:00,2.0428,2.043,2.0428,2.0428,231000001.0
2007-10-03 05:56:00,2.043,2.0431,2.04265,2.04275,316500001.0
2007-10-03 05:57:00,2.0428,2.0429,2.0427,2.0429,339399999.0
2007-10-03 05:58:00,2.0429,2.0429,2.0427,2.0427,430900003.0
2007-10-03 05:59:00,2.04275,2.04275,2.0427,2.04275,48400000.0
2007-10-03 06:00:00,2.04285,2.04285,2.04285,2.04285,2500000.0
2007-10-03 06:01:00,2.04285,2.04285,2.0427,2.0427,12100000.0
2007-10-03 06:02:00,2.04285,2.04285,2.0427,2.04275,36900000.0
2007-10-03 06:03:00,2.0427,2.04275,2.0427,2.04275,37500000.0
2007-10-03 06:04:00,2.0427,2.04285,2.0427,2.04275,13600000.0
2007-10-03 06:05:00,2.0428,2.0428,2.0428,2.0428,8000000.0
2007-10-03 06:06:00,2.04275,2.0428,2.04275,2.04275,25500000.0
2007-10-03 06:07:00,2.0427,2.04275,2.0427,2.04275,28200000.0
2007-10-03 06:08:00,2.04295,2.043,2.04295,2.043,8000000.0
2007-10-03 06:09:00,2.04273,2.0428,2.04269,2.04277,54000000.0
2007-10-03 06:10:00,2.043,2.043,2.04295,2.04295,111500000.0
2007-10-03 06:11:00,2.04285,2.043,2.04273,2.04277,173600000.0
2007-10-03 06:12:00,2.0431,2.0431,2.0428,2.04285,180400000.0
2007-10-03 06:13:00,2.0428,2.0429,2.0428,2.0429,18900000.0
2007-10-03 06:14:00,2.0429,2.04295,2.0429,2.04295,73100001.0
2007-10-03 06:15:00,2.04295,2.04295,2.0429,2.0429,57700000.0
2007-10-03 06:16:00,2.0429,2.0429,2.04285,2.04285,17000000.0
2007-10-03 06:17:00,2.04285,2.04285,2.04275,2.04275,4500000.0
2007-10-03 06:18:00,2.04275,2.0429,2.04275,2.0429,13100000.0
2007-10-03 06:19:00,2.04285,2.04285,2.0427,2.0427,16400000.0
2007-10-03 06:20:00,2.0427,2.0427,2.0427,2.0427,14400000.0
2007-10-03 06:21:00,2.0427,2.04285,2.0427,2.04285,12200000.0
2007-10-03 06:22:00,2.04275,2.04285,2.0427,2.0427,273900007.0
2007-10-03 06:23:00,2.04285,2.04285,2.04265,2.0427,185699998.0
2007-10-03 06:24:00,2.0427,2.0427,2.04265,2.04265,86200000.0
2007-10-03 06:25:00,2.04265,2.0427,2.04255,2.04255,34900000.0
2007-10-03 06:26:00,2.04255,2.04255,2.0424,2.0424,174100002.0
2007-10-03 06:27:00,2.0424,2.0424,2.0422,2.0422,38600001.0
2007-10-03 06:28:00,2.0422,2.0422,2.04195,2.042,239000002.0
2007-10-03 06:29:00,2.042,2.0421,2.042,2.042,99200001.0
2007-10-03 06:30:00,2.042,2.0421,2.042,2.04205,1000000022.0
2007-10-03 06:31:00,2.04205,2.04205,2.042,2.042,122100005.0
2007-10-03 06:32:00,2.042,2.0422,2.042,2.0421,200600000.0
2007-10-03 06:33:00,2.04215,2.04215,2.042,2.04215,91699996.0
2007-10-03 06:34:00,2.04215,2.04215,2.042,2.04205,211099994.0
2007-10-03 06:35:00,2.04205,2.0421,2.042,2.0421,100900004.0
2007-10-03 06:36:00,2.0421,2.04215,2.042,2.042,242499999.0
2007-10-03 06:37:00,2.042,2.0421,2.04195,2.04205,82000001.0
2007-10-03 06:38:00,2.042,2.0421,2.042,2.0421,123200002.0
2007-10-03 06:39:00,2.04183,2.04199,2.04177,2.04186,401300002.0
2007-10-03 06:40:00,2.0421,2.04215,2.042,2.0421,118800000.0
2007-10-03 06:41:00,2.0421,2.0421,2.042,2.042,62200001.0
2007-10-03 06:42:00,2.042,2.042,2.04195,2.04195,19200000.0
2007-10-03 06:43:00,2.042,2.042,2.04185,2.04195,32200000.0
2007-10-03 06:44:00,2.04195,2.042,2.0418,2.0419,268499998.0
2007-10-03 06:45:00,2.042,2.04215,2.042,2.04205,107299998.0
2007-10-03 06:46:00,2.04205,2.04215,2.042,2.042,37200000.0
2007-10-03 06:47:00,2.042,2.04265,2.042,2.04255,399300004.0
2007-10-03 06:48:00,2.04255,2.04255,2.0422,2.0422,394400003.0
2007-10-03 06:49:00,2.0422,2.04225,2.0422,2.0422,208700001.0
2007-10-03 06:50:00,2.0422,2.0422,2.04205,2.0422,59400000.0
2007-10-03 06:51:00,2.04215,2.0423,2.04215,2.0422,343199993.0
2007-10-03 06:52:00,2.0422,2.0424,2.04175,2.0422,1157100013.0
2007-10-03 06:53:00,2.0422,2.0422,2.0421,2.0421,371799998.0
2007-10-03 06:54:00,2.0421,2.04215,2.04205,2.04205,280800004.0
2007-10-03 06:55:00,2.0422,2.0424,2.0421,2.0424,101800000.0
2007-10-03 06:56:00,2.0424,2.04265,2.0423,2.0426,109500000.0
2007-10-03 06:57:00,2.04265,2.04265,2.0425,2.04265,257199996.0
2007-10-03 06:58:00,2.04265,2.04265,2.04245,2.0425,544499988.0
2007-10-03 06:59:00,2.0425,2.04265,2.0425,2.04265,328700002.0
2007-10-03 07:00:00,2.04265,2.04265,2.0426,2.0426,53700000.0
2007-10-03 07:01:00,2.0426,2.0426,2.0425,2.04255,233500007.0
2007-10-03 07:02:00,2.04255,2.0426,2.0423,2.04235,334800001.0
2007-10-03 07:03:00,2.04235,2.0424,2.04225,2.04235,24400000.0
2007-10-03 07:04:00,2.04235,2.0425,2.0423,2.0425,109000002.0
2007-10-03 07:05:00,2.0425,2.0425,2.0425,2.0425,3100000.0
2007-10-03 07:06:00,2.0425,2.0431,2.0425,2.0431,130700000.0
2007-10-03 07:07:00,2.04295,2.0433,2.04295,2.0433,326800006.0
2007-10-03 07:08:00,2.0433,2.0433,2.0431,2.0431,77299999.0
2007-10-03 07:09:00,2.0431,2.0431,2.0431,2.0431,90400000.0
2007-10-03 07:10:00,2.0431,2.0432,2.0431,2.0431,26400000.0
2007-10-03 07:11:00,2.04288,2.04298,2.04288,2.04295,433800000.0
2007-10-03 07:12:00,2.0432,2.0432,2.0431,2.0431,16700000.0
2007-10-03 07:13:00,2.04305,2.0431,2.04255,2.04255,140200000.0
2007-10-03 07:14:00,2.04255,2.04255,2.0423,2.04235,20400000.0
2007-10-03 07:15:00,2.0424,2.04275,2.0424,2.04275,118400001.0
2007-10-03 07:16:00,2.04275,2.04275,2.04265,2.04265,7500000.0
2007-10-03 07:17:00,2.04265,2.04265,2.04265,2.04265,3500000.0
2007-10-03 07:18:00,2.04265,2.04265,2.042,2.042,119200000.0
2007-10-03 07:19:00,2.042,2.0422,2.04175,2.0422,825600011.0
2007-10-03 07:20:00,2.0422,2.0422,2.0418,2.0419,767000011.0
2007-10-03 07:21:00,2.0419,2.042,2.04175,2.04195,381400006.0
2007-10-03 07:22:00,2.042,2.042,2.042,2.042,16400000.0
2007-10-03 07:23:00,2.042,2.0421,2.04195,2.042,30000000.0
2007-10-03 07:24:00,2.042,2.042,2.042,2.042,5600000.0
2007-10-03 07:25:00,2.042,2.042,2.0418,2.0418,56300000.0
2007-10-03 07:26:00,2.0418,2.04185,2.0414,2.0415,734800002.0
2007-10-03 07:27:00,2.0415,2.0415,2.0411,2.0413,858100001.0
2007-10-03 07:28:00,2.0413,2.0415,2.0411,2.0411,1361200017.0
2007-10-03 07:29:00,2.0412,2.0413,2.0411,2.0411,623099998.0
2007-10-03 07:30:00,2.0411,2.0411,2.041,2.041,527800002.0
2007-10-03 07:31:00,2.0409,2.0409,2.0408,2.0409,434600000.0
2007-10-03 07:32:00,2.0408,2.0409,2.0407,2.0409,361799999.0
2007-10-03 07:33:00,2.0408,2.0411,2.0408,2.041,999400027.0
2007-10-03 07:34:00,2.041,2.0411,2.04075,2.0408,1082099994.0
2007-10-03 07:35:00,2.0408,2.041,2.0407,2.0409,660800006.0
2007-10-03 07:36:00,2.0409,2.04105,2.0409,2.041,120000000.0
2007-10-03 07:37:00,2.041,2.041,2.0405,2.0408,1214300013.0
2007-10-03 07:38:00,2.0409,2.0411,2.0407,2.041,437399993.0
2007-10-03 07:39:00,2.041,2.041,2.0409,2.0409,132699998.0
2007-10-03 07:40:00,2.0409,2.0409,2.0409,2.0409,206700001.0
2007-10-03 07:41:00,2.0409,2.0409,2.0405,2.0407,775199996.0
2007-10-03 07:42:00,2.0406,2.0409,2.0406,2.0407,516000000.0
2007-10-03 07:43:00,2.0407,2.0408,2.0407,2.04075,439399996.0
2007-10-03 07:44:00,2.04075,2.041,2.04055,2.0406,512299995.0
2007-10-03 07:45:00,2.0406,2.0406,2.04025,2.0404,1047099994.0
2007-10-03 07:46:00,2.0404,2.0404,2.0402,2.0403,629600005.0
2007-10-03 07:47:00,2.0403,2.04045,2.0402,2.04035,205999999.0
2007-10-03 07:48:00,2.0403,2.04045,2.0403,2.04045,174800000.0
2007-10-03 07:49:00,2.04045,2.0407,2.04045,2.0405,250500004.0
2007-10-03 07:50:00,2.0405,2.0406,2.04035,2.04035,451299996.0
2007-10-03 07:51:00,2.04035,2.0405,2.0401,2.04015,319900001.0
2007-10-03 07:52:00,2.04015,2.04015,2.039,2.0392,576800004.0
2007-10-03 07:53:00,2.03925,2.03925,2.0386,2.0391,735400002.0
2007-10-03 07:54:00,2.0391,2.0393,2.0391,2.03925,78400000.0
2007-10-03 07:55:00,2.0392,2.03945,2.03905,2.03935,167499998.0
2007-10-03 07:56:00,2.0395,2.03955,2.0394,2.03955,357899995.0
2007-10-03 07:57:00,2.03955,2.03965,2.03955,2.03965,33300000.0
2007-10-03 07:58:00,2.03965,2.03965,2.03945,2.0396,317399997.0
2007-10-03 07:59:00,2.03955,2.0402,2.03945,2.04015,605799995.0
2007-10-03 08:00:00,2.04015,2.0403,2.04005,2.04025,288900000.0
2007-10-03 08:01:00,2.04025,2.04025,2.0396,2.04,401100001.0
2007-10-03 08:02:00,2.04,2.04045,2.04,2.04025,511699999.0
2007-10-03 08:03:00,2.04025,2.0406,2.0402,2.04035,415200001.0
2007-10-03 08:04:00,2.0404,2.04055,2.04035,2.0405,100500000.0
2007-10-03 08:05:00,2.0405,2.0405,2.04025,2.04035,213899999.0
2007-10-03 08:06:00,2.04035,2.0405,2.0403,2.04045,92100003.0
2007-10-03 08:07:00,2.04045,2.0405,2.0403,2.04035,191400000.0
2007-10-03 08:08:00,2.04035,2.0404,2.0399,2.04,311700002.0
2007-10-03 08:09:00,2.04,2.04005,2.0398,2.03995,256300000.0
2007-10-03 08:10:00,2.04,2.0403,2.03995,2.0403,71100000.0
2007-10-03 08:11:00,2.0403,2.0403,2.04015,2.04025,79000000.0
2007-10-03 08:12:00,2.04025,2.0403,2.0401,2.0402,102300000.0
2007-10-03 08:13:00,2.0402,2.0404,2.04015,2.0404,210000000.0
2007-10-03 08:14:00,2.0404,2.0408,2.04035,2.04065,530099997.0
2007-10-03 08:15:00,2.0406,2.04075,2.04055,2.04075,346800000.0
2007-10-03 08:16:00,2.04075,2.04075,2.04055,2.0406,152400000.0
2007-10-03 08:17:00,2.0406,2.0408,2.0406,2.04065,125891189.0
2007-10-03 08:18:00,2.04065,2.0407,2.0405,2.0405,156179581.0
2007-10-03 08:19:00,2.0405,2.0405,2.0403,2.0404,158148401.0
2007-10-03 08:20:00,2.04035,2.0404,2.0402,2.0403,478816130.0
2007-10-03 08:21:00,2.04025,2.0404,2.04025,2.0404,150063445.0
2007-10-03 08:22:00,2.0404,2.0408,2.0404,2.0407,602179580.0
2007-10-03 08:23:00,2.0407,2.041,2.04065,2.0409,570205382.0
2007-10-03 08:24:00,2.0409,2.0417,2.0409,2.04155,633690336.0
2007-10-03 08:25:00,2.04145,2.04175,2.04145,2.0416,374800003.0
2007-10-03 08:26:00,2.0416,2.04175,2.0414,2.04155,1334600002.0
2007-10-03 08:27:00,2.04155,2.0418,2.04125,2.0415,1395899993.0
2007-10-03 08:28:00,2.0415,2.0415,2.04145,2.0415,37600000.0
2007-10-03 08:29:00,2.0415,2.0416,2.0415,2.0415,601200009.0
2007-10-03 08:30:00,2.0415,2.0415,2.04135,2.04135,1417600007.0
2007-10-03 08:31:00,2.04135,2.0415,2.0413,2.04145,607600007.0
2007-10-03 08:32:00,2.0415,2.0417,2.04145,2.0415,1267199997.0
2007-10-03 08:33:00,2.0415,2.0417,2.0415,2.0416,618100012.0
2007-10-03 08:34:00,2.0416,2.0416,2.0412,2.0412,454000000.0
2007-10-03 08:35:00,2.0412,2.0413,2.04105,2.0412,994699998.0
2007-10-03 08:36:00,2.0412,2.0413,2.04115,2.04115,438300002.0
2007-10-03 08:37:00,2.04115,2.0413,2.04115,2.0413,74000000.0
2007-10-03 08:38:00,2.0414,2.04165,2.0414,2.0415,1104399993.0
2007-10-03 08:39:00,2.0415,2.0416,2.0414,2.0414,934499993.0
2007-10-03 08:40:00,2.0414,2.0415,2.0413,2.04135,921100013.0
2007-10-03 08:41:00,2.04135,2.0416,2.04135,2.0416,1175900004.0
2007-10-03 08:42:00,2.0416,2.0417,2.0415,2.0416,878900000.0
2007-10-03 08:43:00,2.0416,2.0418,2.0415,2.0416,771599997.0
2007-10-03 08:44:00,2.0416,2.0418,2.0416,2.0417,917600001.0
2007-10-03 08:45:00,2.0417,2.0417,2.0415,2.0415,653900000.0
2007-10-03 08:46:00,2.0415,2.0415,2.0412,2.0413,1153299996.0
2007-10-03 08:47:00,2.0413,2.0415,2.04105,2.0414,2060999997.0
2007-10-03 08:48:00,2.0414,2.0414,2.04125,2.04135,428099993.0
2007-10-03 08:49:00,2.04135,2.0414,2.04125,2.04125,497900001.0
2007-10-03 08:50:00,2.0413,2.04145,2.0411,2.04125,848040601.0
2007-10-03 08:51:00,2.0412,2.0417,2.0411,2.04165,1977300006.0
2007-10-03 08:52:00,2.0417,2.0417,2.0405,2.0406,531699999.0
2007-10-03 08:53:00,2.0404,2.0406,2.0397,2.0398,531699999.0
2007-10-03 08:54:00,2.0397,2.04,2.0394,2.0397,531699999.0
2007-10-03 08:55:00,2.03965,2.0408,2.03965,2.0408,1659650010.0
2007-10-03 08:56:00,2.0408,2.0413,2.0405,2.04085,1005100003.0
2007-10-03 08:57:00,2.0408,2.04105,2.0408,2.04105,61500000.0
2007-10-03 08:58:00,2.04105,2.04105,2.0408,2.04095,304100002.0
2007-10-03 08:59:00,2.041,2.041,2.0408,2.04095,279900000.0
2007-10-03 09:00:00,2.04095,2.04185,2.0408,2.0417,2067900010.0
2007-10-03 09:01:00,2.0417,2.0418,2.04125,2.04125,1263899996.0
2007-10-03 09:02:00,2.04125,2.0415,2.0412,2.0412,1432500004.0
2007-10-03 09:03:00,2.0413,2.0415,2.0411,2.0412,752099996.0
2007-10-03 09:04:00,2.04125,2.04125,2.041,2.04115,276699998.0
2007-10-03 09:05:00,2.0412,2.0416,2.0412,2.0414,890400000.0
2007-10-03 09:06:00,2.04145,2.0416,2.0414,2.04155,719100000.0
2007-10-03 09:07:00,2.04155,2.0416,2.0414,2.04145,541099999.0
2007-10-03 09:08:00,2.04145,2.0415,2.041,2.04115,1406500007.0
2007-10-03 09:09:00,2.04115,2.04115,2.04105,2.04115,592100000.0
2007-10-03 09:10:00,2.04115,2.04155,2.0411,2.0415,642700000.0
2007-10-03 09:11:00,2.0415,2.0415,2.04115,2.0412,751400000.0
2007-10-03 09:12:00,2.0413,2.0413,2.0412,2.0413,91400000.0
2007-10-03 09:13:00,2.0412,2.0412,2.0406,2.0406,348550001.0
2007-10-03 09:14:00,2.0406,2.0408,2.04055,2.0408,283500000.0
2007-10-03 09:15:00,2.0408,2.0409,2.0407,2.0408,442400001.0
2007-10-03 09:16:00,2.04085,2.0412,2.0408,2.04115,1103999994.0
2007-10-03 09:17:00,2.0413,2.0414,2.0409,2.04105,418500005.0
2007-10-03 09:18:00,2.04105,2.04105,2.0408,2.04085,520999992.0
2007-10-03 09:19:00,2.0409,2.04095,2.0408,2.0408,464199995.0
2007-10-03 09:20:00,2.0408,2.04105,2.0408,2.041,484100002.0
2007-10-03 09:21:00,2.0411,2.04135,2.04105,2.0412,271300001.0
2007-10-03 09:22:00,2.0412,2.0413,2.04115,2.04115,96499999.0
2007-10-03 09:23:00,2.04115,2.04115,2.04095,2.0411,282699999.0
2007-10-03 09:24:00,2.04105,2.042,2.04105,2.042,984599999.0
2007-10-03 09:25:00,2.042,2.0422,2.04185,2.0422,730700002.0
2007-10-03 09:26:00,2.0422,2.0423,2.04195,2.0421,523499999.0
2007-10-03 09:27:00,2.04215,2.0423,2.04205,2.04205,1076500005.0
2007-10-03 09:28:00,2.04205,2.04205,2.04145,2.0416,1073300002.0
2007-10-03 09:29:00,2.04165,2.0418,2.0415,2.0415,510500000.0
2007-10-03 09:30:00,2.0415,2.0415,2.0412,2.0412,762700002.0
2007-10-03 09:31:00,2.0413,2.0417,2.0413,2.0416,857899997.0
2007-10-03 09:32:00,2.0416,2.0419,2.0416,2.0418,1042694497.0
2007-10-03 09:33:00,2.0418,2.04185,2.04165,2.0417,141100001.0
2007-10-03 09:34:00,2.04165,2.0419,2.04155,2.04155,913099996.0
2007-10-03 09:35:00,2.04155,2.04185,2.0415,2.04175,810700002.0
2007-10-03 09:36:00,2.0418,2.042,2.0417,2.0418,956699997.0
2007-10-03 09:37:00,2.0418,2.0418,2.0414,2.0415,899700003.0
2007-10-03 09:38:00,2.0415,2.0416,2.04135,2.04145,344000000.0
2007-10-03 09:39:00,2.0414,2.0416,2.0412,2.0412,823300001.0
2007-10-03 09:40:00,2.0412,2.0415,2.0412,2.04125,1394300002.0
2007-10-03 09:41:00,2.04125,2.04145,2.04125,2.0413,412094751.0
2007-10-03 09:42:00,2.0413,2.0413,2.0407,2.04075,980699996.0
2007-10-03 09:43:00,2.0408,2.0408,2.04055,2.04055,994700002.0
2007-10-03 09:44:00,2.0406,2.0409,2.04045,2.04045,893999999.0
2007-10-03 09:45:00,2.04045,2.0407,2.0404,2.0406,562500003.0
2007-10-03 09:46:00,2.0406,2.0407,2.04055,2.0407,370699997.0
2007-10-03 09:47:00,2.0406,2.0407,2.0398,2.0405,913300001.0
2007-10-03 09:48:00,2.0405,2.0408,2.04015,2.0402,625599996.0
2007-10-03 09:49:00,2.0402,2.0406,2.0401,2.04035,688100001.0
2007-10-03 09:50:00,2.04035,2.04045,2.04,2.04005,714599999.0
2007-10-03 09:51:00,2.0401,2.0406,2.0401,2.0406,759100002.0
2007-10-03 09:52:00,2.0406,2.0406,2.04035,2.0404,379800003.0
2007-10-03 09:53:00,2.0404,2.04045,2.0402,2.0402,413800001.0
2007-10-03 09:54:00,2.0402,2.0403,2.0401,2.04025,996799999.0
2007-10-03 09:55:00,2.04025,2.04065,2.04025,2.0406,553500006.0
2007-10-03 09:56:00,2.0406,2.04065,2.0405,2.0405,378000000.0
2007-10-03 09:57:00,2.0405,2.04055,2.04045,2.04055,777200004.0
2007-10-03 09:58:00,2.04055,2.0407,2.04045,2.0407,641200006.0
2007-10-03 09:59:00,2.0407,2.0407,2.0406,2.0406,492900001.0
2007-10-03 10:00:00,2.0406,2.0408,2.0405,2.0406,401599998.0
2007-10-03 10:01:00,2.0406,2.0409,2.0406,2.04065,1096799999.0
2007-10-03 10:02:00,2.04075,2.0413,2.04065,2.0413,896200007.0
2007-10-03 10:03:00,2.04125,2.0414,2.0409,2.041,964400003.0
2007-10-03 10:04:00,2.041,2.0412,2.04085,2.0409,996500001.0
2007-10-03 10:05:00,2.0409,2.041,2.0409,2.041,185700000.0
2007-10-03 10:06:00,2.041,2.04105,2.0408,2.041,476400000.0
2007-10-03 10:07:00,2.04095,2.04115,2.0409,2.0409,495000000.0
2007-10-03 10:08:00,2.04095,2.04125,2.04095,2.04125,893799999.0
2007-10-03 10:09:00,2.04125,2.04125,2.04125,2.04125,7800000.0
2007-10-03 10:10:00,2.0412,2.0416,2.0412,2.0413,1087500006.0
2007-10-03 10:11:00,2.0413,2.0413,2.04055,2.04055,1320400003.0
2007-10-03 10:12:00,2.0406,2.0409,2.04055,2.0407,1356200000.0
2007-10-03 10:13:00,2.0407,2.0409,2.0407,2.0408,852499998.0
2007-10-03 10:14:00,2.04075,2.0408,2.0406,2.04065,312599997.0
2007-10-03 10:15:00,2.04065,2.04065,2.0406,2.04065,30400000.0
2007-10-03 10:16:00,2.04065,2.0408,2.04065,2.04075,92399999.0
2007-10-03 10:17:00,2.0407,2.04075,2.04055,2.04055,255200000.0
2007-10-03 10:18:00,2.0406,2.04065,2.0397,2.03995,1724800017.0
2007-10-03 10:19:00,2.03995,2.0404,2.03995,2.0402,1101399992.0
2007-10-03 10:20:00,2.0403,2.0404,2.0402,2.0402,1214399993.0
2007-10-03 10:21:00,2.04015,2.0402,2.0395,2.0395,1214399993.0
2007-10-03 10:22:00,2.0395,2.03955,2.03895,2.03895,985800002.0
2007-10-03 10:23:00,2.039,2.039,2.0383,2.03845,1436000002.0
2007-10-03 10:24:00,2.03845,2.03865,2.0383,2.03865,1075199997.0
2007-10-03 10:25:00,2.0387,2.0387,2.03825,2.0383,949800003.0
2007-10-03 10:26:00,2.0383,2.0385,2.0383,2.0385,726600007.0
2007-10-03 10:27:00,2.03855,2.03885,2.03855,2.03885,413100000.0
2007-10-03 10:28:00,2.0388,2.039,2.03875,2.0389,586900000.0
2007-10-03 10:29:00,2.0389,2.03905,2.0386,2.0386,1373950001.0
2007-10-03 10:30:00,2.0386,2.0392,2.03815,2.0392,1866850001.0
2007-10-03 10:31:00,2.0393,2.0395,2.0386,2.0388,1431700000.0
2007-10-03 10:32:00,2.03875,2.03915,2.0386,2.0389,1038686350.0
2007-10-03 10:33:00,2.0389,2.0392,2.03885,2.0391,1251099996.0
2007-10-03 10:34:00,2.0392,2.0395,2.03905,2.0392,941500000.0
2007-10-03 10:35:00,2.0392,2.03935,2.039,2.03905,1714099998.0
2007-10-03 10:36:00,2.039,2.0394,2.039,2.0394,784799999.0
2007-10-03 10:37:00,2.0394,2.0395,2.0391,2.0392,994200008.0
2007-10-03 10:38:00,2.0392,2.03935,2.03905,2.0391,1174199987.0
2007-10-03 10:39:00,2.03915,2.0392,2.039,2.039,528899990.0
2007-10-03 10:40:00,2.039,2.0392,2.03895,2.03905,912199999.0
2007-10-03 10:41:00,2.03905,2.0392,2.0385,2.0386,1561999990.0
2007-10-03 10:42:00,2.03855,2.0387,2.0383,2.0386,1068600002.0
2007-10-03 10:43:00,2.0387,2.0387,2.0376,2.03765,1283399999.0
2007-10-03 10:44:00,2.03765,2.03765,2.03675,2.0371,1420150002.0
2007-10-03 10:45:00,2.0369,2.037,2.0357,2.0357,1964400010.0
2007-10-03 10:46:00,2.0357,2.036,2.0356,2.0359,1964400010.0
2007-10-03 10:47:00,2.036,2.036,2.0346,2.0346,1859000016.0
2007-10-03 10:48:00,2.0347,2.0351,2.034,2.0346,1859000016.0
2007-10-03 10:49:00,2.0347,2.0347,2.0343,2.0345,1859000016.0
2007-10-03 10:50:00,2.0346,2.0353,2.0345,2.0351,1859000016.0
2007-10-03 10:51:00,2.0351,2.0353,2.03505,2.0352,1859000016.0
2007-10-03 10:52:00,2.0352,2.0356,2.0352,2.03555,1680000002.0
2007-10-03 10:53:00,2.03555,2.03555,2.0348,2.03485,1490700000.0
2007-10-03 10:54:00,2.03485,2.035,2.0345,2.0348,1299900006.0
2007-10-03 10:55:00,2.0348,2.0351,2.0348,2.03505,1761800002.0
2007-10-03 10:56:00,2.03505,2.0352,2.03485,2.0351,1246600003.0
2007-10-03 10:57:00,2.0352,2.0356,2.03515,2.0356,1188699997.0
2007-10-03 10:58:00,2.0356,2.036,2.03555,2.036,1085400001.0
2007-10-03 10:59:00,2.036,2.0364,2.03595,2.03615,1625900005.0
2007-10-03 11:00:00,2.0362,2.0363,2.03605,2.03615,1272400005.0
2007-10-03 11:01:00,2.03615,2.03615,2.0359,2.036,765600000.0
2007-10-03 11:02:00,2.036,2.03625,2.03595,2.03615,1559300002.0
2007-10-03 11:03:00,2.0362,2.03635,2.03605,2.03605,1175599996.0
2007-10-03 11:04:00,2.0363,2.0367,2.0363,2.0363,1364900008.0
2007-10-03 11:05:00,2.0363,2.0363,2.03605,2.03615,1364900008.0
2007-10-03 11:06:00,2.0361,2.0363,2.03605,2.0361,1228199995.0
2007-10-03 11:07:00,2.0361,2.0363,2.03605,2.0361,989399992.0
2007-10-03 11:08:00,2.0362,2.0365,2.0361,2.0365,594700006.0
2007-10-03 11:09:00,2.03645,2.0367,2.03625,2.0364,712399998.0
2007-10-03 11:10:00,2.03635,2.03635,2.0361,2.0361,318900001.0
2007-10-03 11:11:00,2.03605,2.03625,2.03605,2.0362,373000001.0
2007-10-03 11:12:00,2.0362,2.0364,2.0362,2.0364,484200005.0
2007-10-03 11:13:00,2.0364,2.0367,2.03635,2.03655,1673878515.0
2007-10-03 11:14:00,2.03655,2.037,2.03645,2.03695,2118500016.0
2007-10-03 11:15:00,2.037,2.037,2.03655,2.0368,1845200007.0
2007-10-03 11:16:00,2.0368,2.037,2.0368,2.0368,954700007.0
2007-10-03 11:17:00,2.0368,2.0368,2.0367,2.0367,1004099984.0
2007-10-03 11:18:00,2.0367,2.0367,2.0363,2.0365,1139799995.0
2007-10-03 11:19:00,2.0365,2.0369,2.03645,2.0369,1079550000.0
2007-10-03 11:20:00,2.0369,2.0369,2.03655,2.0366,1135199994.0
2007-10-03 11:21:00,2.0366,2.0368,2.0365,2.0368,1261099993.0
2007-10-03 11:22:00,2.0368,2.0369,2.0366,2.0366,691700001.0
2007-10-03 11:23:00,2.03655,2.0366,2.03655,2.0366,400800000.0
2007-10-03 11:24:00,2.0366,2.0366,2.03645,2.0365,318700000.0
2007-10-03 11:25:00,2.0365,2.0366,2.03635,2.0366,919700002.0
2007-10-03 11:26:00,2.0366,2.0367,2.03645,2.03645,860299999.0
2007-10-03 11:27:00,2.03645,2.0367,2.03645,2.0367,772200001.0
2007-10-03 11:28:00,2.0367,2.0375,2.0366,2.0373,1824499999.0
2007-10-03 11:29:00,2.0373,2.0375,2.03685,2.037,1824499999.0
2007-10-03 11:30:00,2.037,2.0372,2.03675,2.03685,902000001.0
2007-10-03 11:31:00,2.0368,2.037,2.03675,2.03695,721599999.0
2007-10-03 11:32:00,2.03695,2.03735,2.03695,2.0372,1626999995.0
2007-10-03 11:33:00,2.03725,2.03725,2.0371,2.03725,643999998.0
2007-10-03 11:34:00,2.03725,2.03805,2.037,2.038,1954800000.0
2007-10-03 11:35:00,2.0379,2.0389,2.0379,2.0387,1540199997.0
2007-10-03 11:36:00,2.0386,2.03875,2.0384,2.0384,1540199997.0
2007-10-03 11:37:00,2.0384,2.0387,2.0384,2.0385,1230500003.0
2007-10-03 11:38:00,2.0385,2.0385,2.03815,2.0383,690400003.0
2007-10-03 11:39:00,2.0383,2.0383,2.03815,2.0383,1231700001.0
2007-10-03 11:40:00,2.0383,2.0383,2.0381,2.0382,1003200002.0
2007-10-03 11:41:00,2.0382,2.0386,2.0382,2.0385,873500010.0
2007-10-03 11:42:00,2.0385,2.03895,2.03845,2.0386,1116300000.0
2007-10-03 11:43:00,2.0386,2.03875,2.03855,2.0387,1866400001.0
2007-10-03 11:44:00,2.0387,2.0392,2.03855,2.039,1998299994.0
2007-10-03 11:45:00,2.039,2.039,2.03865,2.0387,1451200006.0
2007-10-03 11:46:00,2.0387,2.0388,2.0385,2.03875,1032899996.0
2007-10-03 11:47:00,2.0387,2.0389,2.0386,2.0388,1102700008.0
2007-10-03 11:48:00,2.0388,2.0388,2.03855,2.0388,724500001.0
2007-10-03 11:49:00,2.03885,2.039,2.03875,2.0389,1161599999.0
2007-10-03 11:50:00,2.0389,2.03895,2.0387,2.0388,860599999.0
2007-10-03 11:51:00,2.0389,2.03925,2.0387,2.0392,1046500000.0
2007-10-03 11:52:00,2.0392,2.03955,2.03905,2.03905,1556199994.0
2007-10-03 11:53:00,2.0391,2.0392,2.0388,2.0388,1588500003.0
2007-10-03 11:54:00,2.0388,2.0389,2.03875,2.0388,878999995.0
2007-10-03 11:55:00,2.03885,2.03895,2.0388,2.0389,651499999.0
2007-10-03 11:56:00,2.0389,2.039,2.0388,2.0389,512100002.0
2007-10-03 11:57:00,2.0389,2.039,2.0388,2.039,533399987.0
2007-10-03 11:58:00,2.039,2.0391,2.03885,2.0389,714999997.0
2007-10-03 11:59:00,2.0389,2.039,2.03875,2.039,1310999995.0
2007-10-03 12:00:00,2.03895,2.039,2.0388,2.0389,1100300002.0
2007-10-03 12:01:00,2.039,2.039,2.0389,2.03895,522599999.0
2007-10-03 12:02:00,2.03895,2.03895,2.0388,2.0389,456000004.0
2007-10-03 12:03:00,2.0389,2.0389,2.0388,2.0389,142599999.0
2007-10-03 12:04:00,2.0389,2.0389,2.03865,2.0387,777800006.0
2007-10-03 12:05:00,2.0388,2.0388,2.0387,2.0388,117000002.0
2007-10-03 12:06:00,2.0386,2.0386,2.0382,2.0384,416799996.0
2007-10-03 12:07:00,2.0385,2.0385,2.0383,2.0383,416799996.0
2007-10-03 12:08:00,2.0383,2.0384,2.03825,2.0383,492199995.0
2007-10-03 12:09:00,2.0384,2.0384,2.03795,2.0381,999600002.0
2007-10-03 12:10:00,2.0381,2.0382,2.0381,2.0381,207900000.0
2007-10-03 12:11:00,2.0382,2.0384,2.0381,2.0383,804000000.0
2007-10-03 12:12:00,2.0383,2.0389,2.038,2.03875,1686700017.0
2007-10-03 12:13:00,2.0388,2.039,2.0387,2.0387,780700000.0
2007-10-03 12:14:00,2.0388,2.0393,2.0387,2.0393,1223699997.0
2007-10-03 12:15:00,2.0393,2.0396,2.0391,2.0391,1223699997.0
2007-10-03 12:16:00,2.0392,2.0393,2.039,2.0392,963399997.0
2007-10-03 12:17:00,2.0392,2.0392,2.0389,2.039,1495099994.0
2007-10-03 12:18:00,2.039,2.03925,2.039,2.0392,580400002.0
2007-10-03 12:19:00,2.0393,2.0407,2.0392,2.0407,1933700001.0
2007-10-03 12:20:00,2.0407,2.0412,2.04025,2.0403,1933700001.0
2007-10-03 12:21:00,2.0403,2.0404,2.0402,2.04025,797300002.0
2007-10-03 12:22:00,2.0402,2.0403,2.0399,2.0399,660099999.0
2007-10-03 12:23:00,2.0399,2.0402,2.0399,2.0402,917299998.0
2007-10-03 12:24:00,2.0402,2.0405,2.04,2.0403,1799400004.0
2007-10-03 12:25:00,2.0403,2.0405,2.04025,2.0403,1171099998.0
2007-10-03 12:26:00,2.0403,2.0405,2.04025,2.0404,1042600005.0
2007-10-03 12:27:00,2.0404,2.0405,2.0403,2.0405,619500000.0
2007-10-03 12:28:00,2.0405,2.0406,2.04035,2.0404,427299999.0
2007-10-03 12:29:00,2.0404,2.0404,2.04025,2.04025,297800002.0
2007-10-03 12:30:00,2.0402,2.0402,2.04,2.0401,601799998.0
2007-10-03 12:31:00,2.0401,2.0402,2.04005,2.0401,526599996.0
2007-10-03 12:32:00,2.0401,2.0401,2.04005,2.04005,182400001.0
2007-10-03 12:33:00,2.0401,2.0402,2.0399,2.04,1005200001.0
2007-10-03 12:34:00,2.04,2.04015,2.0399,2.0401,784999999.0
2007-10-03 12:35:00,2.0401,2.0403,2.03995,2.04,702600005.0
2007-10-03 12:36:00,2.04,2.0401,2.0399,2.0399,1737700007.0
2007-10-03 12:37:00,2.0399,2.0399,2.0397,2.0398,1040099998.0
2007-10-03 12:38:00,2.0398,2.0399,2.0398,2.0398,191600000.0
2007-10-03 12:39:00,2.0398,2.0398,2.03955,2.03955,427900000.0
2007-10-03 12:40:00,2.03955,2.0397,2.03955,2.0396,484900000.0
2007-10-03 12:41:00,2.0396,2.0396,2.0395,2.03955,1538800006.0
2007-10-03 12:42:00,2.0395,2.0395,2.0393,2.0394,592100001.0
2007-10-03 12:43:00,2.0394,2.0394,2.03905,2.0392,1505600010.0
2007-10-03 12:44:00,2.0392,2.0394,2.03915,2.03925,1025199996.0
2007-10-03 12:45:00,2.0392,2.0393,2.0392,2.03925,945100008.0
2007-10-03 12:46:00,2.03925,2.0393,2.03925,2.0393,664500000.0
2007-10-03 12:47:00,2.0394,2.0394,2.039,2.03905,535000007.0
2007-10-03 12:48:00,2.0391,2.0393,2.0391,2.0393,1425999995.0
2007-10-03 12:49:00,2.0393,2.0393,2.03905,2.0391,585800002.0
2007-10-03 12:50:00,2.0391,2.0394,2.0391,2.03925,875580803.0
2007-10-03 12:51:00,2.03925,2.0394,2.03925,2.0394,1295499996.0
2007-10-03 12:52:00,2.0395,2.04035,2.0394,2.03975,1812399998.0
2007-10-03 12:53:00,2.03975,2.0399,2.03975,2.0399,1388700007.0
2007-10-03 12:54:00,2.0399,2.0399,2.03975,2.0398,670600005.0
2007-10-03 12:55:00,2.0398,2.0398,2.03955,2.03965,932499996.0
2007-10-03 12:56:00,2.03965,2.0398,2.03965,2.0398,519299998.0
2007-10-03 12:57:00,2.0398,2.0399,2.0395,2.0395,500600000.0
2007-10-03 12:58:00,2.0395,2.03955,2.03925,2.0394,924599996.0
2007-10-03 12:59:00,2.0394,2.0399,2.0393,2.0399,708400000.0
2007-10-03 13:00:00,2.0399,2.03995,2.03955,2.03965,629399999.0
2007-10-03 13:01:00,2.03965,2.0398,2.03955,2.03955,260500002.0
2007-10-03 13:02:00,2.03955,2.03985,2.03955,2.0398,401300000.0
2007-10-03 13:03:00,2.0398,2.03985,2.0397,2.03985,408000001.0
2007-10-03 13:04:00,2.03985,2.03985,2.0396,2.0396,131700000.0
2007-10-03 13:05:00,2.0396,2.0396,2.0394,2.0394,724499994.0
2007-10-03 13:06:00,2.0394,2.03945,2.0391,2.03915,856299994.0
2007-10-03 13:07:00,2.03915,2.0393,2.0388,2.0392,1553500007.0
2007-10-03 13:08:00,2.0393,2.0393,2.0392,2.03925,551399997.0
2007-10-03 13:09:00,2.0393,2.0395,2.03915,2.03945,955100001.0
2007-10-03 13:10:00,2.0395,2.0395,2.03935,2.03945,259499999.0
2007-10-03 13:11:00,2.03945,2.0396,2.0394,2.03955,568400004.0
2007-10-03 13:12:00,2.0396,2.03985,2.0395,2.0396,1343299997.0
2007-10-03 13:13:00,2.0396,2.03975,2.0396,2.0397,331300000.0
2007-10-03 13:14:00,2.0397,2.0398,2.03965,2.0398,353600001.0
2007-10-03 13:15:00,2.0398,2.0398,2.03955,2.03965,483199993.0
2007-10-03 13:16:00,2.0396,2.0397,2.0396,2.0397,217700000.0
2007-10-03 13:17:00,2.0397,2.0398,2.0396,2.0396,466099999.0
2007-10-03 13:18:00,2.0396,2.03975,2.0396,2.03965,248800000.0
2007-10-03 13:19:00,2.03965,2.0397,2.0394,2.03945,460200000.0
2007-10-03 13:20:00,2.03955,2.0397,2.0395,2.0396,347300000.0
2007-10-03 13:21:00,2.0397,2.03975,2.0394,2.03945,1176699999.0
2007-10-03 13:22:00,2.0395,2.03975,2.03945,2.03965,385600000.0
2007-10-03 13:23:00,2.03965,2.0398,2.0395,2.0395,843299998.0
2007-10-03 13:24:00,2.0395,2.0395,2.0392,2.0392,792599996.0
2007-10-03 13:25:00,2.0392,2.0392,2.03905,2.03915,332800002.0
2007-10-03 13:26:00,2.03915,2.0392,2.03915,2.03915,50400000.0
2007-10-03 13:27:00,2.0392,2.0393,2.039,2.0391,539200001.0
2007-10-03 13:28:00,2.03905,2.03905,2.03905,2.03905,18400000.0
2007-10-03 13:29:00,2.03905,2.03905,2.039,2.03905,177800001.0
2007-10-03 13:30:00,2.03905,2.03905,2.0385,2.0385,1064530004.0
2007-10-03 13:31:00,2.0385,2.0392,2.0385,2.0391,1864500003.0
2007-10-03 13:32:00,2.0391,2.0395,2.0391,2.0395,835399993.0
2007-10-03 13:33:00,2.0395,2.0395,2.0392,2.0392,1381800008.0
2007-10-03 13:34:00,2.0393,2.0394,2.03925,2.0393,1381800008.0
2007-10-03 13:35:00,2.0393,2.0394,2.0392,2.0393,1138900004.0
2007-10-03 13:36:00,2.0393,2.03945,2.0392,2.0393,1134100005.0
2007-10-03 13:37:00,2.0393,2.0394,2.03915,2.0393,1041900004.0
2007-10-03 13:38:00,2.03925,2.0394,2.03925,2.03925,2024299998.0
2007-10-03 13:39:00,2.03925,2.0395,2.03925,2.0395,1179800003.0
2007-10-03 13:40:00,2.0397,2.0404,2.0396,2.0404,1387599996.0
2007-10-03 13:41:00,2.04045,2.0406,2.04015,2.0402,1387599996.0
2007-10-03 13:42:00,2.0403,2.0404,2.03995,2.03995,1588700006.0
2007-10-03 13:43:00,2.03995,2.0403,2.03995,2.0401,1449199996.0
2007-10-03 13:44:00,2.0401,2.0402,2.0399,2.03995,1652999995.0
2007-10-03 13:45:00,2.03995,2.04005,2.03995,2.04005,417699998.0
2007-10-03 13:46:00,2.04005,2.0402,2.04,2.0401,807000006.0
2007-10-03 13:47:00,2.04005,2.0403,2.03995,2.04025,1362700003.0
2007-10-03 13:48:00,2.0402,2.04065,2.0402,2.04055,1386699996.0
2007-10-03 13:49:00,2.04055,2.04155,2.04055,2.0412,1522300009.0
2007-10-03 13:50:00,2.0412,2.0413,2.0411,2.04115,1750699993.0
2007-10-03 13:51:00,2.0413,2.04135,2.04095,2.041,1316600002.0
2007-10-03 13:52:00,2.041,2.0413,2.041,2.04115,1102999999.0
2007-10-03 13:53:00,2.0411,2.0411,2.04075,2.0408,543099999.0
2007-10-03 13:54:00,2.0408,2.0409,2.0407,2.04085,904499994.0
2007-10-03 13:55:00,2.0408,2.0412,2.0407,2.04105,2112300006.0
2007-10-03 13:56:00,2.0411,2.0411,2.04075,2.04075,625799995.0
2007-10-03 13:57:00,2.04075,2.0408,2.0407,2.04075,258800000.0
2007-10-03 13:58:00,2.04075,2.04075,2.0406,2.0406,506500002.0
2007-10-03 13:59:00,2.0407,2.0407,2.0405,2.0406,717899997.0
2007-10-03 14:00:00,2.0406,2.0409,2.04045,2.0409,1386900005.0
2007-10-03 14:01:00,2.0409,2.0411,2.0409,2.0409,664699996.0
2007-10-03 14:02:00,2.0409,2.041,2.0409,2.04095,417300001.0
2007-10-03 14:03:00,2.04095,2.041,2.0408,2.041,397400000.0
2007-10-03 14:04:00,2.041,2.04105,2.0409,2.04095,1454499994.0
2007-10-03 14:05:00,2.04095,2.0411,2.04085,2.04095,845600001.0
2007-10-03 14:06:00,2.04095,2.0412,2.04085,2.04095,497499972.0
2007-10-03 14:07:00,2.04095,2.041,2.04065,2.04065,568499989.0
2007-10-03 14:08:00,2.04065,2.0409,2.0406,2.0409,524999995.0
2007-10-03 14:09:00,2.0408,2.041,2.04075,2.041,495499959.0
2007-10-03 14:10:00,2.041,2.041,2.0405,2.0405,1559799993.0
2007-10-03 14:11:00,2.0405,2.0406,2.04045,2.0405,519678000.0
2007-10-03 14:12:00,2.0405,2.04065,2.0405,2.0406,644400004.0
2007-10-03 14:13:00,2.04065,2.04065,2.0406,2.04065,124000000.0
2007-10-03 14:14:00,2.04065,2.04065,2.0403,2.0405,629699998.0
2007-10-03 14:15:00,2.0405,2.0405,2.03985,2.0403,816699999.0
2007-10-03 14:16:00,2.04025,2.0404,2.03995,2.04035,1198000001.0
2007-10-03 14:17:00,2.0403,2.0404,2.03985,2.03985,607550002.0
2007-10-03 14:18:00,2.03985,2.0402,2.0398,2.0401,1411800003.0
2007-10-03 14:19:00,2.0401,2.0402,2.03985,2.04005,1531499995.0
2007-10-03 14:20:00,2.04005,2.0406,2.04,2.0406,1173499996.0
2007-10-03 14:21:00,2.04055,2.0406,2.04045,2.0406,1002199994.0
2007-10-03 14:22:00,2.0405,2.0411,2.0405,2.041,1602199999.0
2007-10-03 14:23:00,2.041,2.0416,2.04095,2.04145,1602199999.0
2007-10-03 14:24:00,2.04145,2.04155,2.0413,2.0414,1278300007.0
2007-10-03 14:25:00,2.0414,2.04145,2.0412,2.04125,331000002.0
2007-10-03 14:26:00,2.04125,2.0413,2.04115,2.04125,192000000.0
2007-10-03 14:27:00,2.0412,2.0412,2.0411,2.0411,445300001.0
2007-10-03 14:28:00,2.0411,2.0412,2.04105,2.04105,163100000.0
2007-10-03 14:29:00,2.04105,2.04105,2.0409,2.0409,751800004.0
2007-10-03 14:30:00,2.0409,2.0409,2.04055,2.04055,635099996.0
2007-10-03 14:31:00,2.04055,2.0409,2.04055,2.0406,886799988.0
2007-10-03 14:32:00,2.0407,2.0409,2.0404,2.0404,1915899997.0
2007-10-03 14:33:00,2.0405,2.04055,2.0403,2.04035,1915899997.0
2007-10-03 14:34:00,2.0404,2.04055,2.04025,2.0403,636400000.0
2007-10-03 14:35:00,2.0403,2.04035,2.0398,2.0398,1667100004.0
2007-10-03 14:36:00,2.0398,2.0399,2.03945,2.0396,1462399999.0
2007-10-03 14:37:00,2.0395,2.0396,2.0395,2.0396,1751300001.0
2007-10-03 14:38:00,2.03955,2.03985,2.03955,2.0398,1751300001.0
2007-10-03 14:39:00,2.0399,2.0399,2.0398,2.0398,608400000.0
2007-10-03 14:40:00,2.03985,2.03995,2.0398,2.0399,608400000.0
2007-10-03 14:41:00,2.03985,2.0399,2.0396,2.0398,1877199999.0
2007-10-03 14:42:00,2.0398,2.0399,2.03945,2.03945,905499999.0
2007-10-03 14:43:00,2.03945,2.0395,2.0392,2.0393,2011699992.0
2007-10-03 14:44:00,2.0393,2.0394,2.0392,2.0392,517350002.0
2007-10-03 14:45:00,2.0392,2.03925,2.03905,2.03915,1114400001.0
2007-10-03 14:46:00,2.03915,2.0395,2.03905,2.0393,1145400002.0
2007-10-03 14:47:00,2.0393,2.0394,2.0392,2.0392,1147399999.0
2007-10-03 14:48:00,2.0394,2.0395,2.0392,2.0392,1764699996.0
2007-10-03 14:49:00,2.0393,2.0394,2.0391,2.0393,1764699996.0
2007-10-03 14:50:00,2.0393,2.03955,2.0392,2.0392,1476400010.0
2007-10-03 14:51:00,2.0392,2.0395,2.0392,2.0393,1763899995.0
2007-10-03 14:52:00,2.0393,2.0396,2.0393,2.0396,1541299996.0
2007-10-03 14:53:00,2.03955,2.03965,2.0395,2.03955,1541299996.0
2007-10-03 14:54:00,2.03955,2.0396,2.03945,2.03955,973500008.0
2007-10-03 14:55:00,2.03955,2.0398,2.03955,2.03975,226399998.0
2007-10-03 14:56:00,2.03975,2.04,2.03975,2.0399,1500200002.0
2007-10-03 14:57:00,2.0399,2.0402,2.0399,2.0401,1604299999.0
2007-10-03 14:58:00,2.0401,2.0402,2.04,2.0401,2061600001.0
2007-10-03 14:59:00,2.0402,2.0403,2.0401,2.0403,697899999.0
2007-10-03 15:00:00,2.0403,2.0404,2.04005,2.0401,697899999.0
2007-10-03 15:01:00,2.0402,2.0403,2.04005,2.04025,1670200001.0
2007-10-03 15:02:00,2.04025,2.04025,2.04015,2.04015,643600000.0
2007-10-03 15:03:00,2.0402,2.0402,2.0401,2.0401,1735800000.0
2007-10-03 15:04:00,2.04015,2.04015,2.0398,2.0398,1735800000.0
2007-10-03 15:05:00,2.03975,2.0399,2.03975,2.03975,1363999990.0
2007-10-03 15:06:00,2.0398,2.04,2.03975,2.0399,621200004.0
2007-10-03 15:07:00,2.0399,2.0401,2.0399,2.04005,1646359998.0
2007-10-03 15:08:00,2.04005,2.0402,2.04,2.04,1427960004.0
2007-10-03 15:09:00,2.04,2.0402,2.03945,2.03945,2019859999.0
2007-10-03 15:10:00,2.03945,2.0396,2.0391,2.0391,1820799996.0
2007-10-03 15:11:00,2.0391,2.0392,2.03875,2.03885,1242000014.0
2007-10-03 15:12:00,2.03885,2.039,2.03885,2.03895,451800000.0
2007-10-03 15:13:00,2.039,2.03955,2.039,2.0392,1783800002.0
2007-10-03 15:14:00,2.0391,2.0391,2.03875,2.0389,1568500007.0
2007-10-03 15:15:00,2.0389,2.03895,2.03875,2.0389,1048500006.0
2007-10-03 15:16:00,2.03885,2.039,2.03875,2.0389,795199997.0
2007-10-03 15:17:00,2.03885,2.039,2.03855,2.0388,1858200005.0
2007-10-03 15:18:00,2.0387,2.0391,2.0387,2.0391,1223099998.0
2007-10-03 15:19:00,2.0391,2.0391,2.0388,2.0388,1223099998.0
2007-10-03 15:20:00,2.0388,2.0389,2.03825,2.03825,1332500006.0
2007-10-03 15:21:00,2.0382,2.0382,2.0378,2.03815,1852219994.0
2007-10-03 15:22:00,2.03815,2.0383,2.038,2.038,1500799993.0
2007-10-03 15:23:00,2.038,2.038,2.0375,2.03755,1752899998.0
2007-10-03 15:24:00,2.0376,2.0378,2.03745,2.0378,1707500006.0
2007-10-03 15:25:00,2.0379,2.0382,2.0378,2.038,1440600003.0
2007-10-03 15:26:00,2.038,2.038,2.03765,2.0379,772399998.0
2007-10-03 15:27:00,2.0379,2.0384,2.0379,2.03835,1068900002.0
2007-10-03 15:28:00,2.03835,2.0387,2.03815,2.0382,1515619996.0
2007-10-03 15:29:00,2.0382,2.03825,2.0381,2.0382,2032299996.0
2007-10-03 15:30:00,2.03825,2.03845,2.03805,2.0381,1656999998.0
2007-10-03 15:31:00,2.0381,2.0387,2.03805,2.03865,1926899997.0
2007-10-03 15:32:00,2.03865,2.0388,2.03855,2.0386,1878800000.0
2007-10-03 15:33:00,2.0386,2.0387,2.0386,2.03865,1285900003.0
2007-10-03 15:34:00,2.0386,2.0387,2.03855,2.03865,1667200006.0
2007-10-03 15:35:00,2.03865,2.03895,2.0386,2.0389,1189599995.0
2007-10-03 15:36:00,2.0389,2.03905,2.03885,2.03885,384199998.0
2007-10-03 15:37:00,2.0389,2.0391,2.0389,2.0391,494100002.0
2007-10-03 15:38:00,2.0391,2.0391,2.039,2.03905,207399999.0
2007-10-03 15:39:00,2.03905,2.03905,2.038,2.0383,2076850005.0
2007-10-03 15:40:00,2.0384,2.0384,2.0379,2.038,1787999996.0
2007-10-03 15:41:00,2.03795,2.03825,2.0379,2.03815,1787999996.0
2007-10-03 15:42:00,2.03815,2.0383,2.03795,2.0381,1385499999.0
2007-10-03 15:43:00,2.0381,2.0382,2.0377,2.0378,1692712997.0
2007-10-03 15:44:00,2.0377,2.038,2.0376,2.0376,1661600006.0
2007-10-03 15:45:00,2.0377,2.038,2.0375,2.038,1661600006.0
2007-10-03 15:46:00,2.038,2.0383,2.03795,2.0381,1661600006.0
2007-10-03 15:47:00,2.03805,2.0383,2.03805,2.0382,541000001.0
2007-10-03 15:48:00,2.0382,2.0386,2.038,2.0386,1519199993.0
2007-10-03 15:49:00,2.0386,2.03895,2.0386,2.03875,1180700002.0
2007-10-03 15:50:00,2.03875,2.0388,2.03865,2.0387,1049300002.0
2007-10-03 15:51:00,2.0387,2.0389,2.0385,2.0386,1363500008.0
2007-10-03 15:52:00,2.0386,2.0386,2.03845,2.03855,1298400001.0
2007-10-03 15:53:00,2.03855,2.0387,2.0384,2.0384,907699995.0
2007-10-03 15:54:00,2.0384,2.03855,2.03835,2.03855,482899997.0
2007-10-03 15:55:00,2.0386,2.0388,2.03855,2.0388,396499999.0
2007-10-03 15:56:00,2.0388,2.0392,2.03865,2.0391,1523899996.0
2007-10-03 15:57:00,2.0391,2.0392,2.0389,2.03895,1446750007.0
2007-10-03 15:58:00,2.0389,2.039,2.03885,2.0389,1893300014.0
2007-10-03 15:59:00,2.0389,2.0393,2.0389,2.03925,1479090410.0
2007-10-03 16:00:00,2.0393,2.0393,2.0381,2.0383,1822500006.0
2007-10-03 16:01:00,2.0384,2.0386,2.0381,2.0383,1822500006.0
2007-10-03 16:02:00,2.03835,2.03875,2.03835,2.0386,1217100003.0
2007-10-03 16:03:00,2.0384,2.0391,2.0383,2.039,1328800003.0
2007-10-03 16:04:00,2.0389,2.0392,2.0386,2.0389,1328800003.0
2007-10-03 16:05:00,2.0391,2.0397,2.039,2.0393,1328800003.0
2007-10-03 16:06:00,2.0393,2.03935,2.03835,2.0384,1328800003.0
2007-10-03 16:07:00,2.0384,2.0388,2.03815,2.0382,1195250002.0
2007-10-03 16:08:00,2.0382,2.03825,2.0381,2.0381,313800000.0
2007-10-03 16:09:00,2.0381,2.0381,2.03775,2.0378,769200003.0
2007-10-03 16:10:00,2.0379,2.0379,2.0377,2.03775,1591799996.0
2007-10-03 16:11:00,2.03775,2.0382,2.03775,2.0381,1877770000.0
2007-10-03 16:12:00,2.03815,2.0382,2.0378,2.03815,1806609993.0
2007-10-03 16:13:00,2.03815,2.03845,2.0381,2.0384,578399994.0
2007-10-03 16:14:00,2.0384,2.0386,2.03835,2.03855,1100600003.0
2007-10-03 16:15:00,2.03855,2.03855,2.0376,2.0378,1941599995.0
2007-10-03 16:16:00,2.0378,2.0379,2.0374,2.0375,2145600000.0
2007-10-03 16:17:00,2.0376,2.0378,2.0373,2.0377,1376700002.0
2007-10-03 16:18:00,2.0379,2.0381,2.03785,2.03805,1376700002.0
2007-10-03 16:19:00,2.03805,2.0384,2.038,2.0383,2117099992.0
2007-10-03 16:20:00,2.0384,2.0384,2.0378,2.0381,1512099997.0
2007-10-03 16:21:00,2.03815,2.0382,2.0378,2.03805,1512099997.0
2007-10-03 16:22:00,2.038,2.0381,2.0377,2.038,1451200011.0
2007-10-03 16:23:00,2.0381,2.03825,2.0379,2.03805,1451200011.0
2007-10-03 16:24:00,2.03805,2.0383,2.03805,2.03815,1197300003.0
2007-10-03 16:25:00,2.0381,2.0383,2.0381,2.0383,451399997.0
2007-10-03 16:26:00,2.0383,2.0386,2.03825,2.03845,1423700005.0
2007-10-03 16:27:00,2.0385,2.0389,2.03845,2.0388,968800006.0
2007-10-03 16:28:00,2.0389,2.0389,2.0386,2.0386,1664900011.0
2007-10-03 16:29:00,2.0386,2.03875,2.0385,2.0385,1315999998.0
2007-10-03 16:30:00,2.0385,2.03855,2.0383,2.0383,826099995.0
2007-10-03 16:31:00,2.03825,2.03835,2.0379,2.03795,1630499998.0
2007-10-03 16:32:00,2.03795,2.0382,2.03785,2.038,1512400005.0
2007-10-03 16:33:00,2.038,2.0381,2.0379,2.038,658250000.0
2007-10-03 16:34:00,2.03785,2.03795,2.03785,2.0379,658250000.0
2007-10-03 16:35:00,2.0379,2.0379,2.0377,2.03775,332050000.0
2007-10-03 16:36:00,2.03775,2.0378,2.0374,2.0374,1744700015.0
2007-10-03 16:37:00,2.0374,2.0377,2.0373,2.03765,1146999994.0
2007-10-03 16:38:00,2.03765,2.0379,2.0376,2.03775,932200006.0
2007-10-03 16:39:00,2.03775,2.0381,2.03775,2.03805,1549650010.0
2007-10-03 16:40:00,2.03805,2.0381,2.0378,2.0379,1341499994.0
2007-10-03 16:41:00,2.0379,2.038,2.03765,2.0377,1438500003.0
2007-10-03 16:42:00,2.0377,2.0377,2.0372,2.0372,2108800001.0
2007-10-03 16:43:00,2.0372,2.0375,2.0371,2.03745,2108800001.0
2007-10-03 16:44:00,2.0375,2.0376,2.0373,2.0373,1234000002.0
2007-10-03 16:45:00,2.0375,2.0375,2.0371,2.0373,1234000002.0
2007-10-03 16:46:00,2.0373,2.0377,2.0373,2.0377,1611000009.0
2007-10-03 16:47:00,2.0377,2.0377,2.03685,2.03685,2082199986.0
2007-10-03 16:48:00,2.0369,2.037,2.0366,2.0366,951800000.0
2007-10-03 16:49:00,2.0367,2.0368,2.03635,2.03665,951800000.0
2007-10-03 16:50:00,2.0367,2.0368,2.0365,2.0366,1319399995.0
2007-10-03 16:51:00,2.0366,2.0367,2.03635,2.03635,441900001.0
2007-10-03 16:52:00,2.03635,2.0364,2.0362,2.0362,768999998.0
2007-10-03 16:53:00,2.0362,2.0363,2.03585,2.03615,1501699993.0
2007-10-03 16:54:00,2.0361,2.0365,2.036,2.0365,1278999995.0
2007-10-03 16:55:00,2.0365,2.0367,2.03645,2.03645,1278999995.0
2007-10-03 16:56:00,2.0366,2.0367,2.0365,2.0366,1171600001.0
2007-10-03 16:57:00,2.0367,2.0368,2.03655,2.03675,1171600001.0
2007-10-03 16:58:00,2.03675,2.037,2.03665,2.03675,1879500002.0
2007-10-03 16:59:00,2.0368,2.0371,2.0367,2.037,1931500000.0
2007-10-03 17:00:00,2.037,2.037,2.0367,2.037,1150899995.0
2007-10-03 17:01:00,2.03695,2.0371,2.0368,2.037,999599998.0
2007-10-03 17:02:00,2.0369,2.0373,2.0369,2.0372,1505399995.0
2007-10-03 17:03:00,2.03735,2.0374,2.03715,2.0373,1505399995.0
2007-10-03 17:04:00,2.03735,2.0377,2.03735,2.03755,1078300003.0
2007-10-03 17:05:00,2.0377,2.0383,2.0376,2.0383,1202699990.0
2007-10-03 17:06:00,2.0384,2.0385,2.0382,2.0382,1202699990.0
2007-10-03 17:07:00,2.0381,2.0383,2.0377,2.0379,1202699990.0
2007-10-03 17:08:00,2.038,2.0381,2.0379,2.038,1202699990.0
2007-10-03 17:09:00,2.038,2.038,2.0379,2.038,1202699990.0
2007-10-03 17:10:00,2.038,2.038,2.03765,2.0378,1045700004.0
2007-10-03 17:11:00,2.0377,2.0378,2.0374,2.0375,1833200013.0
2007-10-03 17:12:00,2.03745,2.0375,2.0372,2.03725,1833200013.0
2007-10-03 17:13:00,2.03725,2.0378,2.0372,2.03755,2097499987.0
2007-10-03 17:14:00,2.03755,2.03755,2.0374,2.0374,1516800004.0
2007-10-03 17:15:00,2.0374,2.0378,2.0374,2.03745,1591700004.0
2007-10-03 17:16:00,2.03745,2.0375,2.0372,2.03725,621100005.0
2007-10-03 17:17:00,2.0372,2.0372,2.0369,2.037,718099998.0
2007-10-03 17:18:00,2.037,2.0371,2.03695,2.037,718099998.0
2007-10-03 17:19:00,2.037,2.0371,2.03695,2.03705,544899998.0
2007-10-03 17:20:00,2.03705,2.03705,2.0365,2.0366,1218200002.0
2007-10-03 17:21:00,2.0366,2.0366,2.03615,2.0366,1670399996.0
2007-10-03 17:22:00,2.0366,2.0367,2.03655,2.0367,1031800000.0
2007-10-03 17:23:00,2.0367,2.03675,2.03655,2.0367,730000002.0
2007-10-03 17:24:00,2.03665,2.0368,2.0363,2.0363,1714400007.0
2007-10-03 17:25:00,2.0363,2.03645,2.0363,2.0364,1392500009.0
2007-10-03 17:26:00,2.0364,2.0367,2.0363,2.0366,1670500007.0
2007-10-03 17:27:00,2.0366,2.0368,2.0365,2.03665,1805900015.0
2007-10-03 17:28:00,2.03665,2.03685,2.03625,2.0365,1984400006.0
2007-10-03 17:29:00,2.0366,2.0367,2.03615,2.0363,2074099998.0
2007-10-03 17:30:00,2.0364,2.0367,2.0364,2.0367,1632800006.0
2007-10-03 17:31:00,2.0366,2.0369,2.0365,2.0368,1632800006.0
2007-10-03 17:32:00,2.0368,2.03705,2.0368,2.03705,1632800006.0
2007-10-03 17:33:00,2.03705,2.0372,2.03705,2.0372,691599999.0
2007-10-03 17:34:00,2.0372,2.0376,2.0372,2.03745,1606800000.0
2007-10-03 17:35:00,2.03745,2.0378,2.03725,2.0378,1892899999.0
2007-10-03 17:36:00,2.0378,2.03785,2.0375,2.0376,856499998.0
2007-10-03 17:37:00,2.0377,2.0378,2.0376,2.0377,1487100012.0
2007-10-03 17:38:00,2.0376,2.0376,2.0376,2.0376,1487100012.0
2007-10-03 17:39:00,2.0374,2.0374,2.0373,2.0373,1487100012.0
2007-10-03 17:40:00,2.03735,2.03745,2.03725,2.03725,1487100012.0
2007-10-03 17:41:00,2.0373,2.0373,2.0366,2.0371,1970999992.0
2007-10-03 17:42:00,2.0371,2.0371,2.0362,2.03625,2072699996.0
2007-10-03 17:43:00,2.0363,2.0368,2.03625,2.0366,1791199992.0
2007-10-03 17:44:00,2.0366,2.0369,2.0366,2.0369,1869699995.0
2007-10-03 17:45:00,2.0369,2.037,2.0369,2.037,327600001.0
2007-10-03 17:46:00,2.037,2.0372,2.037,2.037,1662100027.0
2007-10-03 17:47:00,2.037,2.037,2.0367,2.0367,1734999988.0
2007-10-03 17:48:00,2.0365,2.0367,2.0364,2.0366,1076400011.0
2007-10-03 17:49:00,2.0367,2.037,2.03665,2.0367,1076400011.0
2007-10-03 17:50:00,2.03675,2.037,2.0367,2.037,1603300000.0
2007-10-03 17:51:00,2.037,2.037,2.03665,2.0368,1109900003.0
2007-10-03 17:52:00,2.0368,2.0368,2.0364,2.03645,951499982.0
2007-10-03 17:53:00,2.03645,2.0369,2.0364,2.03685,677499993.0
2007-10-03 17:54:00,2.0368,2.0368,2.0367,2.0367,515400006.0
2007-10-03 17:55:00,2.0367,2.0369,2.0367,2.0368,1390399987.0
2007-10-03 17:56:00,2.0369,2.0371,2.0367,2.0367,1856199994.0
2007-10-03 17:57:00,2.03685,2.037,2.0367,2.03685,1856199994.0
2007-10-03 17:58:00,2.03685,2.0371,2.03685,2.0369,545599999.0
2007-10-03 17:59:00,2.0369,2.0369,2.0367,2.03675,1292900001.0
2007-10-03 18:00:00,2.03675,2.0369,2.03675,2.03685,595100011.0
2007-10-03 18:01:00,2.03685,2.037,2.03675,2.0368,1570900004.0
2007-10-03 18:02:00,2.0368,2.0371,2.0368,2.0371,935200011.0
2007-10-03 18:03:00,2.0371,2.0373,2.0371,2.0372,1840700007.0
2007-10-03 18:04:00,2.0372,2.0373,2.03715,2.0372,980400000.0
2007-10-03 18:05:00,2.0372,2.0372,2.0364,2.0364,1651699988.0
2007-10-03 18:06:00,2.0363,2.0367,2.0361,2.0363,587800000.0
2007-10-03 18:07:00,2.03625,2.0363,2.0358,2.03585,587800000.0
2007-10-03 18:08:00,2.03585,2.0359,2.03545,2.03545,652599994.0
2007-10-03 18:09:00,2.0355,2.0359,2.03545,2.0355,872899999.0
2007-10-03 18:10:00,2.0355,2.0355,2.0349,2.035,589600000.0
2007-10-03 18:11:00,2.035,2.0353,2.03495,2.0352,938799996.0
2007-10-03 18:12:00,2.0352,2.0359,2.0352,2.0356,1056999989.0
2007-10-03 18:13:00,2.03555,2.03555,2.03525,2.0353,1056999989.0
2007-10-03 18:14:00,2.0353,2.0354,2.03515,2.0354,898000008.0
2007-10-03 18:15:00,2.0354,2.03565,2.0351,2.0354,1285099998.0
2007-10-03 18:16:00,2.0354,2.0357,2.0353,2.0356,689900002.0
2007-10-03 18:17:00,2.0356,2.0356,2.0348,2.0348,1286100012.0
2007-10-03 18:18:00,2.0348,2.0348,2.0345,2.0346,1043200004.0
2007-10-03 18:19:00,2.0346,2.0346,2.0342,2.0342,2016900003.0
2007-10-03 18:20:00,2.0342,2.0343,2.034,2.03415,1863399987.0
2007-10-03 18:21:00,2.0342,2.0344,2.03415,2.0343,1163699998.0
2007-10-03 18:22:00,2.0343,2.0344,2.03405,2.03405,697300001.0
2007-10-03 18:23:00,2.03405,2.0342,2.03395,2.03395,568300000.0
2007-10-03 18:24:00,2.034,2.03415,2.03395,2.0341,690199998.0
2007-10-03 18:25:00,2.0341,2.0348,2.0341,2.03455,1093999994.0
2007-10-03 18:26:00,2.0346,2.035,2.03455,2.035,2116499990.0
2007-10-03 18:27:00,2.035,2.0351,2.03495,2.035,2046599990.0
2007-10-03 18:28:00,2.03505,2.0352,2.0349,2.0349,1585800002.0
2007-10-03 18:29:00,2.0348,2.0351,2.0347,2.0349,905099997.0
2007-10-03 18:30:00,2.0351,2.0354,2.035,2.0354,905099997.0
2007-10-03 18:31:00,2.0355,2.0357,2.03545,2.03555,905099997.0
2007-10-03 18:32:00,2.03555,2.0356,2.03545,2.0356,760800001.0
2007-10-03 18:33:00,2.0356,2.0357,2.03555,2.0356,836700009.0
2007-10-03 18:34:00,2.0356,2.0357,2.0354,2.0354,808900000.0
2007-10-03 18:35:00,2.0354,2.0357,2.0353,2.0355,1834199998.0
2007-10-03 18:36:00,2.0355,2.03565,2.0354,2.0356,1864599996.0
2007-10-03 18:37:00,2.03555,2.0356,2.0355,2.0355,274900000.0
2007-10-03 18:38:00,2.0355,2.0356,2.0355,2.0356,246900001.0
2007-10-03 18:39:00,2.0356,2.0356,2.0354,2.0354,1291499995.0
2007-10-03 18:40:00,2.0354,2.03545,2.03445,2.0346,1522300008.0
2007-10-03 18:41:00,2.0346,2.0347,2.0342,2.0342,947299996.0
2007-10-03 18:42:00,2.0342,2.03445,2.0342,2.0344,970400002.0
2007-10-03 18:43:00,2.0344,2.0345,2.0343,2.0344,1942199997.0
2007-10-03 18:44:00,2.0344,2.03455,2.03435,2.0345,1766300000.0
2007-10-03 18:45:00,2.0345,2.0346,2.03415,2.03415,978499998.0
2007-10-03 18:46:00,2.03415,2.0344,2.03415,2.0344,1357299995.0
2007-10-03 18:47:00,2.0344,2.0348,2.0343,2.0345,1260799990.0
2007-10-03 18:48:00,2.03445,2.0347,2.03435,2.0346,1622500003.0
2007-10-03 18:49:00,2.0346,2.03485,2.0344,2.0344,811912380.0
2007-10-03 18:50:00,2.0344,2.0345,2.03435,2.03435,425699999.0
2007-10-03 18:51:00,2.0344,2.0345,2.03435,2.0345,237699999.0
2007-10-03 18:52:00,2.0345,2.0345,2.03435,2.0344,559199999.0
2007-10-03 18:53:00,2.0344,2.0345,2.0343,2.0344,1253799997.0
2007-10-03 18:54:00,2.0344,2.0345,2.03435,2.03445,902900000.0
2007-10-03 18:55:00,2.0345,2.0348,2.0345,2.0348,762700002.0
2007-10-03 18:56:00,2.0348,2.0349,2.0348,2.0348,1463500003.0
2007-10-03 18:57:00,2.0348,2.035,2.0348,2.03485,525299999.0
2007-10-03 18:58:00,2.03485,2.0351,2.03485,2.0351,710400000.0
2007-10-03 18:59:00,2.0351,2.0352,2.0345,2.0348,1629799992.0
2007-10-03 19:00:00,2.0348,2.0349,2.03475,2.0348,1010399999.0
2007-10-03 19:01:00,2.03475,2.035,2.0347,2.0348,1738099996.0
2007-10-03 19:02:00,2.0348,2.0349,2.0347,2.0347,777800003.0
2007-10-03 19:03:00,2.0347,2.0348,2.03465,2.0347,197600000.0
2007-10-03 19:04:00,2.0347,2.035,2.0345,2.0346,534800002.0
2007-10-03 19:05:00,2.0346,2.0347,2.0345,2.0345,545399988.0
2007-10-03 19:06:00,2.0345,2.0349,2.0345,2.0349,1125199998.0
2007-10-03 19:07:00,2.0348,2.035,2.0348,2.0348,752600001.0
2007-10-03 19:08:00,2.0348,2.0348,2.0347,2.03475,505499998.0
2007-10-03 19:09:00,2.0348,2.0348,2.03465,2.0347,371899996.0
2007-10-03 19:10:00,2.0347,2.0347,2.03455,2.0346,196300000.0
2007-10-03 19:11:00,2.0346,2.0347,2.03455,2.03455,560100011.0
2007-10-03 19:12:00,2.0346,2.0347,2.0346,2.0346,652200001.0
2007-10-03 19:13:00,2.0346,2.0347,2.0346,2.0347,530000005.0
2007-10-03 19:14:00,2.0347,2.0348,2.0347,2.0348,315700000.0
2007-10-03 19:15:00,2.03475,2.0348,2.0347,2.03475,568799994.0
2007-10-03 19:16:00,2.0347,2.0348,2.0347,2.0348,373399994.0
2007-10-03 19:17:00,2.0348,2.0349,2.0347,2.0347,394799999.0
2007-10-03 19:18:00,2.0347,2.0348,2.03465,2.0347,703600009.0
2007-10-03 19:19:00,2.0347,2.0348,2.03465,2.0348,376999999.0
2007-10-03 19:20:00,2.03475,2.0348,2.03465,2.0348,477399999.0
2007-10-03 19:21:00,2.0348,2.0348,2.03465,2.0348,802799996.0
2007-10-03 19:22:00,2.0348,2.0348,2.0348,2.0348,212800000.0
2007-10-03 19:23:00,2.0348,2.0348,2.03465,2.0347,638700000.0
2007-10-03 19:24:00,2.0347,2.0347,2.03465,2.03465,247800000.0
2007-10-03 19:25:00,2.0347,2.0347,2.03465,2.0347,518300000.0
2007-10-03 19:26:00,2.0347,2.0348,2.0347,2.0347,327300002.0
2007-10-03 19:27:00,2.0348,2.0349,2.0347,2.0348,628300002.0
2007-10-03 19:28:00,2.0348,2.0349,2.03475,2.03475,411000000.0
2007-10-03 19:29:00,2.03475,2.0348,2.03475,2.0348,93300000.0
2007-10-03 19:30:00,2.0348,2.0349,2.0348,2.0348,216499999.0
2007-10-03 19:31:00,2.0348,2.0348,2.0348,2.0348,228900000.0
2007-10-03 19:32:00,2.0348,2.035,2.0348,2.03485,820900000.0
2007-10-03 19:33:00,2.0349,2.0349,2.0349,2.0349,111200000.0
2007-10-03 19:34:00,2.0349,2.0349,2.0349,2.0349,31300000.0
2007-10-03 19:35:00,2.0349,2.0349,2.03455,2.0346,422799996.0
2007-10-03 19:36:00,2.0346,2.0346,2.03455,2.0346,292800000.0
2007-10-03 19:37:00,2.0346,2.0348,2.03455,2.0346,996699997.0
2007-10-03 19:38:00,2.0346,2.0346,2.03455,2.0346,148699997.0
2007-10-03 19:39:00,2.0346,2.0348,2.0345,2.0347,556300000.0
2007-10-03 19:40:00,2.0347,2.0347,2.03455,2.0346,327500000.0
2007-10-03 19:41:00,2.0346,2.0346,2.0345,2.03455,233200004.0
2007-10-03 19:42:00,2.0346,2.0346,2.03455,2.03455,50100000.0
2007-10-03 19:43:00,2.03455,2.0347,2.03435,2.03435,592599993.0
2007-10-03 19:44:00,2.03435,2.0345,2.03435,2.0344,318400002.0
2007-10-03 19:45:00,2.0344,2.0346,2.0344,2.0345,639300004.0
2007-10-03 19:46:00,2.03445,2.0345,2.03435,2.0344,393099996.0
2007-10-03 19:47:00,2.0344,2.0345,2.03435,2.0344,697900001.0
2007-10-03 19:48:00,2.03435,2.0345,2.03435,2.03445,342900001.0
2007-10-03 19:49:00,2.0345,2.0345,2.0344,2.0345,480600000.0
2007-10-03 19:50:00,2.0345,2.0345,2.0344,2.0345,436299999.0
2007-10-03 19:51:00,2.0345,2.0346,2.03445,2.0345,342099997.0
2007-10-03 19:52:00,2.0345,2.0345,2.0345,2.0345,118199997.0
2007-10-03 19:53:00,2.0345,2.0345,2.0345,2.0345,113600000.0
2007-10-03 19:54:00,2.03445,2.0345,2.0344,2.0344,234800002.0
2007-10-03 19:55:00,2.0344,2.0344,2.0342,2.0343,545400001.0
2007-10-03 19:56:00,2.0343,2.0344,2.0343,2.0343,932500000.0
2007-10-03 19:57:00,2.0343,2.0344,2.03425,2.03425,335300000.0
2007-10-03 19:58:00,2.0342,2.03435,2.0342,2.0342,1140600002.0
2007-10-03 19:59:00,2.0342,2.0342,2.0338,2.0339,550699992.0
2007-10-03 20:00:00,2.0339,2.0341,2.03385,2.034,550699992.0
2007-10-03 20:01:00,2.034,2.0341,2.0339,2.0341,591699999.0
2007-10-03 20:02:00,2.0341,2.0341,2.0339,2.0339,856099987.0
2007-10-03 20:03:00,2.0339,2.034,2.0339,2.0339,517999986.0
2007-10-03 20:04:00,2.0339,2.0339,2.0336,2.0336,1196500003.0
2007-10-03 20:05:00,2.0336,2.0337,2.03345,2.0337,1135099983.0
2007-10-03 20:06:00,2.0337,2.0337,2.03355,2.03355,546199996.0
2007-10-03 20:07:00,2.0336,2.0337,2.03345,2.03355,1206499999.0
2007-10-03 20:08:00,2.0335,2.0337,2.0335,2.0337,142700000.0
2007-10-03 20:09:00,2.0337,2.0338,2.0335,2.0335,1457500000.0
2007-10-03 20:10:00,2.0335,2.0335,2.03345,2.0335,367299999.0
2007-10-03 20:11:00,2.0335,2.03355,2.0334,2.03345,884399999.0
2007-10-03 20:12:00,2.0335,2.0336,2.03345,2.0335,674799999.0
2007-10-03 20:13:00,2.0336,2.0337,2.0334,2.0337,2059100002.0
2007-10-03 20:14:00,2.0337,2.0338,2.03355,2.0336,1124500007.0
2007-10-03 20:15:00,2.0336,2.0337,2.0336,2.0337,376200002.0
2007-10-03 20:16:00,2.0337,2.0338,2.0337,2.0338,167499999.0
2007-10-03 20:17:00,2.0336,2.0336,2.0333,2.0333,813100004.0
2007-10-03 20:18:00,2.0336,2.0336,2.0333,2.0333,813100004.0
2007-10-03 20:19:00,2.0333,2.0334,2.03275,2.03275,1148400002.0
2007-10-03 20:20:00,2.03275,2.033,2.03265,2.0329,1476099997.0
2007-10-03 20:21:00,2.0329,2.0331,2.0329,2.033,976899995.0
2007-10-03 20:22:00,2.033,2.0331,2.0327,2.03275,1277500000.0
2007-10-03 20:23:00,2.0326,2.0327,2.0324,2.0324,690199997.0
2007-10-03 20:24:00,2.0324,2.0326,2.03225,2.0325,690199997.0
2007-10-03 20:25:00,2.0325,2.0328,2.0325,2.0325,652100001.0
2007-10-03 20:26:00,2.0325,2.0326,2.0324,2.0325,1933899999.0
2007-10-03 20:27:00,2.0325,2.0325,2.0322,2.0322,1941600007.0
2007-10-03 20:28:00,2.0322,2.0324,2.0322,2.0323,1746100012.0
2007-10-03 20:29:00,2.0323,2.03235,2.03205,2.0323,1536699989.0
2007-10-03 20:30:00,2.0323,2.0324,2.0323,2.0324,434300000.0
2007-10-03 20:31:00,2.0324,2.0325,2.0323,2.0323,872599994.0
2007-10-03 20:32:00,2.0323,2.0324,2.0317,2.0318,2087600002.0
2007-10-03 20:33:00,2.0318,2.0318,2.0315,2.0315,1199400000.0
2007-10-03 20:34:00,2.0315,2.0318,2.03145,2.0316,1947099976.0
2007-10-03 20:35:00,2.0316,2.0318,2.03155,2.0316,875599990.0
2007-10-03 20:36:00,2.0316,2.0317,2.0315,2.0316,707299998.0
2007-10-03 20:37:00,2.0316,2.0318,2.03155,2.0316,770899998.0
2007-10-03 20:38:00,2.03165,2.0318,2.0316,2.0318,621699991.0
2007-10-03 20:39:00,2.0317,2.0319,2.0317,2.0319,599400004.0
2007-10-03 20:40:00,2.0319,2.0322,2.0319,2.0321,669300002.0
2007-10-03 20:41:00,2.0322,2.0323,2.03205,2.03205,773300010.0
2007-10-03 20:42:00,2.03205,2.0322,2.032,2.0321,846800004.0
2007-10-03 20:43:00,2.0321,2.0323,2.03205,2.0322,1543999991.0
2007-10-03 20:44:00,2.0322,2.0323,2.03195,2.03205,1823599986.0
2007-10-03 20:45:00,2.0321,2.0322,2.032,2.0321,1233899997.0
2007-10-03 20:46:00,2.03205,2.03215,2.03205,2.03215,123200002.0
2007-10-03 20:47:00,2.0322,2.03225,2.0321,2.0321,819900006.0
2007-10-03 20:48:00,2.0321,2.0323,2.0321,2.03225,346599996.0
2007-10-03 20:49:00,2.03225,2.03225,2.03205,2.03215,840199997.0
2007-10-03 20:50:00,2.03215,2.0322,2.0321,2.03215,574299999.0
2007-10-03 20:51:00,2.03215,2.0322,2.03205,2.0321,501199998.0
2007-10-03 20:52:00,2.03205,2.0321,2.03205,2.0321,487099995.0
2007-10-03 20:53:00,2.0321,2.0322,2.0321,2.0322,210800000.0
2007-10-03 20:54:00,2.0322,2.0322,2.0322,2.0322,61600000.0
2007-10-03 20:55:00,2.0322,2.0323,2.03205,2.0321,552700002.0
2007-10-03 20:56:00,2.0321,2.0322,2.032,2.03215,908099996.0
2007-10-03 20:57:00,2.0322,2.0323,2.03215,2.0322,121400000.0
2007-10-03 20:58:00,2.0322,2.0323,2.0322,2.0322,951699998.0
2007-10-03 20:59:00,2.032,2.0321,2.0318,2.032,511500005.0
2007-10-03 21:00:00,2.0321,2.0322,2.032,2.0321,511500005.0
2007-10-03 21:01:00,2.0321,2.0321,2.03195,2.032,457799994.0
2007-10-03 21:02:00,2.032,2.03215,2.032,2.032,775199988.0
2007-10-03 21:03:00,2.03195,2.032,2.0319,2.0319,466599993.0
2007-10-03 21:04:00,2.0319,2.0321,2.0319,2.032,786499998.0
2007-10-03 21:05:00,2.032,2.0322,2.032,2.03215,485300009.0
2007-10-03 21:06:00,2.03225,2.03225,2.0321,2.0321,120500002.0
2007-10-03 21:07:00,2.0321,2.0322,2.0321,2.0322,316899995.0
2007-10-03 21:08:00,2.0322,2.0323,2.0321,2.0323,326699999.0
2007-10-03 21:09:00,2.0323,2.0324,2.03215,2.0324,826000001.0
2007-10-03 21:10:00,2.03235,2.0326,2.03235,2.0326,1009899995.0
2007-10-03 21:11:00,2.0326,2.0326,2.0325,2.0325,1071599998.0
2007-10-03 21:12:00,2.0325,2.0328,2.0325,2.0328,1223699986.0
2007-10-03 21:13:00,2.0328,2.0328,2.0327,2.0327,187999999.0
2007-10-03 21:14:00,2.0327,2.0327,2.03265,2.0327,787200002.0
2007-10-03 21:15:00,2.0327,2.0328,2.03265,2.0327,662400000.0
2007-10-03 21:16:00,2.0327,2.0328,2.03265,2.0327,271900002.0
2007-10-03 21:17:00,2.03265,2.0327,2.03255,2.03255,549799994.0
2007-10-03 21:18:00,2.03255,2.0327,2.03255,2.03255,800299989.0
2007-10-03 21:19:00,2.03245,2.0325,2.03225,2.0323,699299999.0
2007-10-03 21:20:00,2.0323,2.0324,2.0323,2.0323,641400000.0
2007-10-03 21:21:00,2.0323,2.03235,2.0323,2.03235,22400000.0
2007-10-03 21:22:00,2.0323,2.0324,2.0323,2.03235,364700000.0
2007-10-03 21:23:00,2.0324,2.0325,2.03235,2.03235,500500001.0
2007-10-03 21:24:00,2.03235,2.0324,2.0322,2.03225,1130099998.0
2007-10-03 21:25:00,2.03225,2.0323,2.03215,2.03215,189399999.0
2007-10-03 21:26:00,2.0322,2.0323,2.0319,2.0319,861299998.0
2007-10-03 21:27:00,2.032,2.032,2.0319,2.032,164400001.0
2007-10-03 21:28:00,2.032,2.032,2.032,2.032,609300000.0
2007-10-03 21:29:00,2.032,2.0321,2.032,2.0321,1134799995.0
2007-10-03 21:30:00,2.0321,2.0322,2.0321,2.0322,370000000.0
2007-10-03 21:31:00,2.0322,2.0322,2.0321,2.0321,452700000.0
2007-10-03 21:32:00,2.0321,2.0322,2.0319,2.032,628100001.0
2007-10-03 21:33:00,2.032,2.032,2.03195,2.032,133000000.0
2007-10-03 21:34:00,2.032,2.0321,2.0318,2.032,763499993.0
2007-10-03 21:35:00,2.032,2.0321,2.0318,2.032,490000001.0
2007-10-03 21:36:00,2.032,2.032,2.0318,2.032,669599998.0
2007-10-03 21:37:00,2.032,2.032,2.0317,2.0317,636400004.0
2007-10-03 21:38:00,2.0317,2.032,2.0317,2.03185,684399998.0
2007-10-03 21:39:00,2.0319,2.0319,2.0317,2.0317,542599999.0
2007-10-03 21:40:00,2.0317,2.0317,2.0316,2.0317,492900003.0
2007-10-03 21:41:00,2.0317,2.0317,2.03155,2.0316,284700001.0
2007-10-03 21:42:00,2.0316,2.0317,2.0316,2.0316,200400000.0
2007-10-03 21:43:00,2.0316,2.0316,2.0315,2.0315,718099996.0
2007-10-03 21:44:00,2.0315,2.0317,2.0312,2.0317,1061400006.0
2007-10-03 21:45:00,2.03165,2.03165,2.0312,2.0312,367200003.0
2007-10-03 21:46:00,2.0312,2.0313,2.0312,2.0313,365999998.0
2007-10-03 21:47:00,2.0313,2.0313,2.0312,2.0313,176800002.0
2007-10-03 21:48:00,2.0313,2.0314,2.0313,2.0314,291299999.0
2007-10-03 21:49:00,2.0314,2.0315,2.0313,2.0315,209199999.0
2007-10-03 21:50:00,2.0315,2.0317,2.0315,2.0317,1074999997.0
2007-10-03 21:51:00,2.0317,2.0317,2.03145,2.03155,1215800002.0
2007-10-03 21:52:00,2.0316,2.0316,2.0312,2.0313,727899995.0
2007-10-03 21:53:00,2.0313,2.0313,2.0312,2.0313,224400003.0
2007-10-03 21:54:00,2.0313,2.0313,2.0313,2.0313,80300000.0
2007-10-03 21:55:00,2.0313,2.0314,2.0311,2.0312,494700001.0
2007-10-03 21:56:00,2.0312,2.0315,2.0311,2.0315,795599998.0
2007-10-03 21:57:00,2.0314,2.0316,2.0312,2.0313,560299993.0
2007-10-03 21:58:00,2.0313,2.0315,2.0313,2.0314,145100000.0
2007-10-03 21:59:00,2.0314,2.0316,2.0313,2.0315,210400002.0
2007-10-03 22:00:00,2.0316,2.0316,2.0312,2.0313,546299996.0
2007-10-03 22:01:00,2.0313,2.0314,2.031,2.0311,786499996.0
2007-10-03 22:02:00,2.0311,2.0311,2.031,2.031,535700000.0
2007-10-03 22:03:00,2.031,2.03105,2.031,2.031,599100001.0
2007-10-03 22:04:00,2.031,2.0314,2.031,2.03115,535799999.0
2007-10-03 22:05:00,2.0312,2.0312,2.03115,2.0312,267399999.0
2007-10-03 22:06:00,2.0312,2.0312,2.03105,2.03115,616199997.0
2007-10-03 22:07:00,2.03115,2.0312,2.0311,2.0311,565400002.0
2007-10-03 22:08:00,2.0311,2.0313,2.03105,2.0311,477099993.0
2007-10-03 22:09:00,2.0311,2.0312,2.03105,2.0311,772799999.0
2007-10-03 22:10:00,2.0311,2.0312,2.03105,2.0311,342999996.0
2007-10-03 22:11:00,2.0311,2.0313,2.03105,2.0313,29100000.0
2007-10-03 22:12:00,2.0313,2.0313,2.0313,2.0313,300000.0
2007-10-03 22:13:00,2.0313,2.0313,2.0313,2.0313,35100000.0
2007-10-03 22:14:00,2.03113,2.03113,2.0308,2.03092,487299999.0
2007-10-03 22:15:00,2.0313,2.0315,2.0313,2.0314,67300000.0
2007-10-03 22:16:00,2.0313,2.0314,2.0313,2.0314,61900000.0
2007-10-03 22:17:00,2.0314,2.0314,2.0313,2.0313,165700000.0
2007-10-03 22:18:00,2.0313,2.0313,2.0313,2.0313,2800000.0
2007-10-03 22:19:00,2.0313,2.0313,2.0313,2.0313,10000000.0
2007-10-03 22:20:00,2.0313,2.0313,2.0313,2.0313,14000000.0
2007-10-03 22:21:00,2.0313,2.0314,2.0313,2.0314,277099998.0
2007-10-03 22:22:00,2.0314,2.0314,2.03135,2.0314,342700002.0
2007-10-03 22:23:00,2.0314,2.0315,2.0314,2.0315,165600001.0
2007-10-03 22:24:00,2.0314,2.0315,2.0314,2.0315,45250000.0
2007-10-03 22:25:00,2.0315,2.0315,2.03145,2.0315,53050000.0
2007-10-03 22:26:00,2.03132,2.0314,2.03119,2.03119,417000000.0
2007-10-03 22:27:00,2.0315,2.0315,2.03125,2.0314,27500000.0
2007-10-03 22:28:00,2.03115,2.03124,2.03088,2.03101,538799998.0
2007-10-03 22:29:00,2.0313,2.0314,2.0313,2.0314,9200000.0
2007-10-03 22:30:00,2.0314,2.0314,2.0314,2.0314,2600000.0
2007-10-03 22:31:00,2.0314,2.0314,2.0313,2.0314,18400000.0
2007-10-03 22:32:00,2.0314,2.0314,2.0314,2.0314,26400000.0
2007-10-03 22:33:00,2.0314,2.0314,2.0314,2.0314,41600000.0
2007-10-03 22:34:00,2.0314,2.0315,2.0313,2.0313,231400006.0
2007-10-03 22:35:00,2.0314,2.0314,2.0312,2.0312,267300001.0
2007-10-03 22:36:00,2.0312,2.0313,2.0312,2.0313,169600000.0
2007-10-03 22:37:00,2.0314,2.0315,2.0313,2.0315,379200001.0
2007-10-03 22:38:00,2.0315,2.0315,2.0315,2.0315,16900000.0
2007-10-03 22:39:00,2.0316,2.0316,2.0315,2.0315,33600000.0
2007-10-03 22:40:00,2.03145,2.0315,2.03145,2.0315,43300000.0
2007-10-03 22:41:00,2.0315,2.0315,2.03145,2.03145,40400000.0
2007-10-03 22:42:00,2.0315,2.0316,2.0315,2.0315,102300000.0
2007-10-03 22:43:00,2.0315,2.0316,2.03145,2.0315,309299996.0
2007-10-03 22:44:00,2.0315,2.0316,2.0315,2.0315,165300000.0
2007-10-03 22:45:00,2.0316,2.0316,2.0315,2.0316,57200000.0
2007-10-03 22:46:00,2.0316,2.0316,2.0315,2.0315,129600000.0
2007-10-03 22:47:00,2.0315,2.03165,2.0315,2.0316,187300000.0
2007-10-03 22:48:00,2.0315,2.0316,2.03145,2.0315,160699997.0
2007-10-03 22:49:00,2.0315,2.0315,2.0315,2.0315,61999998.0
2007-10-03 22:50:00,2.0315,2.0316,2.0315,2.0316,57599998.0
2007-10-03 22:51:00,2.0316,2.0316,2.0316,2.0316,24000000.0
2007-10-03 22:52:00,2.03155,2.0316,2.03155,2.0316,8500000.0
2007-10-03 22:53:00,2.0317,2.0318,2.0316,2.0318,226999997.0
2007-10-03 22:54:00,2.0318,2.0318,2.0315,2.03155,54500000.0
2007-10-03 22:55:00,2.0316,2.03165,2.03145,2.0315,216999999.0
2007-10-03 22:56:00,2.0315,2.0321,2.0315,2.0319,378399997.0
2007-10-03 22:57:00,2.0319,2.0321,2.03175,2.0321,308100001.0
2007-10-03 22:58:00,2.032,2.032,2.032,2.032,46000000.0
2007-10-03 22:59:00,2.032,2.032,2.032,2.032,48000000.0
2007-10-03 23:00:00,2.032,2.032,2.0319,2.0319,40000000.0
2007-10-03 23:01:00,2.0319,2.0319,2.0316,2.0319,50300000.0
2007-10-03 23:02:00,2.0319,2.032,2.0312,2.0317,109800000.0
2007-10-03 23:03:00,2.0312,2.0315,2.0312,2.0315,137600002.0
2007-10-03 23:04:00,2.0315,2.0315,2.0315,2.0315,77200003.0
2007-10-03 23:05:00,2.0315,2.0315,2.0315,2.0315,115600003.0
2007-10-03 23:06:00,2.0315,2.0318,2.0315,2.0318,95800000.0
2007-10-03 23:07:00,2.0318,2.0318,2.0315,2.0316,76599998.0
2007-10-03 23:08:00,2.0315,2.0315,2.0315,2.0315,98199998.0
2007-10-03 23:09:00,2.0316,2.0318,2.0315,2.0316,65799999.0
2007-10-03 23:10:00,2.0316,2.0316,2.0316,2.0316,12000000.0
2007-10-03 23:11:00,2.0316,2.03165,2.0315,2.03165,150199999.0
2007-10-03 23:12:00,2.0316,2.0317,2.03145,2.03155,185500001.0
2007-10-03 23:13:00,2.0316,2.0316,2.03155,2.03155,17500000.0
2007-10-03 23:14:00,2.0316,2.0317,2.0316,2.0316,51300000.0
2007-10-03 23:15:00,2.0316,2.0318,2.03155,2.03155,44800000.0
2007-10-03 23:16:00,2.03155,2.03155,2.03155,2.03155,4000000.0
2007-10-03 23:17:00,2.03155,2.03155,2.03145,2.03155,7500000.0
2007-10-03 23:18:00,2.03155,2.03155,2.03155,2.03155,1000000.0
2007-10-03 23:19:00,2.03153,2.03153,2.03138,2.03142,113000000.0
2007-10-03 23:20:00,2.03137,2.03151,2.03133,2.0314,226500000.0
2007-10-03 23:21:00,2.0316,2.0316,2.03155,2.0316,16500000.0
2007-10-03 23:22:00,2.0316,2.03165,2.0316,2.0316,90400000.0
2007-10-03 23:23:00,2.0316,2.0318,2.03155,2.0317,244700005.0
2007-10-03 23:24:00,2.0317,2.0318,2.0317,2.0317,273500000.0
2007-10-03 23:25:00,2.0318,2.0318,2.0317,2.0317,88800000.0
2007-10-03 23:26:00,2.0317,2.0318,2.0317,2.0318,19200000.0
2007-10-03 23:27:00,2.0318,2.0319,2.0318,2.0318,124500000.0
2007-10-03 23:28:00,2.0319,2.0319,2.0319,2.0319,8000000.0
2007-10-03 23:29:00,2.0319,2.0319,2.0319,2.0319,8000000.0
2007-10-03 23:30:00,2.03185,2.03185,2.0318,2.0318,66200000.0
2007-10-03 23:31:00,2.0318,2.0318,2.0318,2.0318,81600000.0
2007-10-03 23:32:00,2.03154,2.03172,2.03149,2.03172,28600000.0
2007-10-03 23:33:00,2.0318,2.0318,2.0318,2.0318,15200000.0
2007-10-03 23:34:00,2.0318,2.0318,2.0315,2.0315,99800000.0
2007-10-03 23:35:00,2.0315,2.0316,2.0315,2.0316,48399998.0
2007-10-03 23:36:00,2.03155,2.03155,2.0315,2.0315,29500000.0
2007-10-03 23:37:00,2.0316,2.0317,2.03155,2.0317,122099999.0
2007-10-03 23:38:00,2.0317,2.0317,2.0317,2.0317,9600000.0
2007-10-03 23:39:00,2.03144,2.0316,2.03133,2.03145,999500000.0
2007-10-03 23:40:00,2.03165,2.03165,2.03155,2.03155,18500000.0
2007-10-03 23:41:00,2.03155,2.0316,2.03145,2.03155,255199994.0
2007-10-03 23:42:00,2.0315,2.03155,2.0315,2.0315,15600000.0
2007-10-03 23:43:00,2.0315,2.0316,2.0315,2.0316,48100000.0
2007-10-03 23:44:00,2.0316,2.0318,2.0316,2.0318,68800000.0
2007-10-03 23:45:00,2.0318,2.0318,2.03165,2.03165,13700000.0
2007-10-03 23:46:00,2.03165,2.03165,2.03165,2.03165,5000000.0
2007-10-03 23:47:00,2.0317,2.0317,2.0316,2.0316,39400000.0
2007-10-03 23:48:00,2.03165,2.03165,2.03165,2.03165,1500000.0
2007-10-03 23:49:00,2.0317,2.03225,2.0317,2.0322,97700000.0
2007-10-03 23:50:00,2.0322,2.0322,2.03205,2.03205,27300000.0
2007-10-03 23:51:00,2.03205,2.03215,2.03185,2.03185,23200000.0
2007-10-03 23:52:00,2.0319,2.032,2.03185,2.03185,59500000.0
2007-10-03 23:53:00,2.0319,2.0319,2.03185,2.03185,10000000.0
2007-10-03 23:54:00,2.03185,2.03185,2.03185,2.03185,1000000.0
2007-10-03 23:55:00,2.0319,2.032,2.03185,2.03185,36500000.0
2007-10-03 23:56:00,2.03185,2.03185,2.0318,2.0318,112900000.0
2007-10-03 23:57:00,2.0318,2.0318,2.03175,2.03175,15700000.0
2007-10-03 23:58:00,2.0318,2.0318,2.0318,2.0318,4800000.0
2007-10-03 23:59:00,2.03175,2.032,2.03165,2.032,167200000.0
2007-10-04 00:00:00,2.032,2.032,2.032,2.032,2400000.0
2007-10-04 00:01:00,2.032,2.0321,2.032,2.0321,48400000.0
2007-10-04 00:02:00,2.0321,2.0322,2.03195,2.0322,131800000.0
2007-10-04 00:03:00,2.0322,2.0322,2.03195,2.03195,58300000.0
2007-10-04 00:04:00,2.032,2.0321,2.032,2.032,28800000.0
2007-10-04 00:05:00,2.032,2.0323,2.032,2.0323,71100000.0
2007-10-04 00:06:00,2.03235,2.0326,2.03235,2.0324,52287500.0
2007-10-04 00:07:00,2.0324,2.0325,2.03235,2.0325,1500000.0
2007-10-04 00:08:00,2.0326,2.0326,2.03235,2.03235,862500.0
2007-10-04 00:09:00,2.03216,2.03233,2.03216,2.03233,6000000.0
2007-10-04 00:10:00,2.03231,2.03231,2.03214,2.03227,27600000.0
2007-10-04 00:11:00,2.0324,2.03242,2.03218,2.0324,19600000.0
2007-10-04 00:12:00,2.03235,2.03235,2.0323,2.0323,48800000.0
2007-10-04 00:13:00,2.03235,2.03235,2.0323,2.03235,94500000.0
2007-10-04 00:14:00,2.0323,2.0326,2.0323,2.03235,62125000.0
2007-10-04 00:15:00,2.0323,2.0326,2.03225,2.0326,100825000.0
2007-10-04 00:16:00,2.03235,2.03235,2.03235,2.03235,1600000.0
2007-10-04 00:17:00,2.0326,2.0326,2.0326,2.0326,725000.0
2007-10-04 00:18:00,2.0326,2.0326,2.0325,2.0325,31800000.0
2007-10-04 00:19:00,2.0326,2.0326,2.0326,2.0326,600000.0
2007-10-04 00:20:00,2.0326,2.0326,2.0326,2.0326,125000.0
2007-10-04 00:21:00,2.0327,2.0327,2.0325,2.0325,10862500.0
2007-10-04 00:22:00,2.0327,2.0327,2.0327,2.0327,187500.0
2007-10-04 00:23:00,2.0325,2.0325,2.0322,2.0322,101300000.0
2007-10-04 00:24:00,2.0323,2.0323,2.0318,2.0319,186599998.0
2007-10-04 00:25:00,2.0319,2.0319,2.0319,2.0319,9000000.0
2007-10-04 00:26:00,2.0319,2.0319,2.03165,2.0317,143000000.0
2007-10-04 00:27:00,2.03165,2.03165,2.0312,2.0315,332400004.0
2007-10-04 00:28:00,2.0315,2.03165,2.03125,2.0315,285700000.0
2007-10-04 00:29:00,2.0314,2.03165,2.0314,2.03165,104800000.0
2007-10-04 00:30:00,2.0317,2.0317,2.03165,2.0317,16800000.0
2007-10-04 00:31:00,2.03165,2.03195,2.0316,2.03175,186299998.0
2007-10-04 00:32:00,2.03175,2.03175,2.0317,2.0317,51300000.0
2007-10-04 00:33:00,2.0317,2.0317,2.0317,2.0317,15200000.0
2007-10-04 00:34:00,2.0317,2.03175,2.0317,2.03175,19900000.0
2007-10-04 00:35:00,2.03175,2.03175,2.03175,2.03175,5800000.0
2007-10-04 00:36:00,2.03175,2.03175,2.03175,2.03175,14500000.0
2007-10-04 00:37:00,2.0318,2.0318,2.03175,2.0318,34800000.0
2007-10-04 00:38:00,2.03175,2.0318,2.03175,2.03175,13800000.0
2007-10-04 00:39:00,2.0318,2.0318,2.03175,2.0318,21800000.0
2007-10-04 00:40:00,2.03157,2.03171,2.03154,2.03171,48800000.0
2007-10-04 00:41:00,2.03175,2.03195,2.03175,2.03195,19300000.0
2007-10-04 00:42:00,2.03195,2.03195,2.0317,2.0317,134500001.0
2007-10-04 00:43:00,2.03156,2.03161,2.03144,2.03156,336499999.0
2007-10-04 00:44:00,2.0317,2.03195,2.0317,2.03185,53099998.0
2007-10-04 00:45:00,2.03175,2.0318,2.03175,2.0318,10900000.0
2007-10-04 00:46:00,2.0318,2.0318,2.0317,2.03175,61300000.0
2007-10-04 00:47:00,2.0318,2.03205,2.0318,2.03205,67999999.0
2007-10-04 00:48:00,2.0319,2.03206,2.03185,2.03198,13500000.0
2007-10-04 00:49:00,2.03205,2.03205,2.0319,2.0319,28200000.0
2007-10-04 00:50:00,2.0319,2.03205,2.0319,2.03205,133899999.0
2007-10-04 00:51:00,2.03195,2.03205,2.03182,2.03182,30700000.0
2007-10-04 00:52:00,2.03197,2.03206,2.03195,2.03198,129100000.0
2007-10-04 00:53:00,2.03205,2.03205,2.03195,2.032,31800000.0
2007-10-04 00:54:00,2.032,2.0321,2.032,2.03205,53000000.0
2007-10-04 00:55:00,2.0321,2.0321,2.03205,2.0321,16800000.0
2007-10-04 00:56:00,2.03205,2.0321,2.03205,2.0321,24800000.0
2007-10-04 00:57:00,2.0321,2.0322,2.032,2.0321,178400000.0
2007-10-04 00:58:00,2.03215,2.0322,2.03215,2.03215,29799999.0
2007-10-04 00:59:00,2.0323,2.0323,2.0322,2.0322,46400000.0
2007-10-04 01:00:00,2.0322,2.0323,2.03215,2.0322,72300001.0
2007-10-04 01:01:00,2.0322,2.0322,2.0322,2.0322,6600000.0
2007-10-04 01:02:00,2.0322,2.0322,2.03215,2.0322,28400000.0
2007-10-04 01:03:00,2.03215,2.03225,2.03215,2.03225,35500000.0
2007-10-04 01:04:00,2.03225,2.03225,2.0322,2.0322,18600000.0
2007-10-04 01:05:00,2.0322,2.0322,2.03215,2.0322,30300000.0
2007-10-04 01:06:00,2.0322,2.0322,2.03215,2.0322,8300000.0
2007-10-04 01:07:00,2.0322,2.0323,2.03215,2.0322,169799998.0
2007-10-04 01:08:00,2.0322,2.0323,2.03215,2.0322,151600000.0
2007-10-04 01:09:00,2.03215,2.0324,2.03215,2.03235,238700000.0
2007-10-04 01:10:00,2.0324,2.0324,2.0323,2.0323,87700000.0
2007-10-04 01:11:00,2.0323,2.0323,2.0323,2.0323,18400000.0
2007-10-04 01:12:00,2.0323,2.0326,2.0323,2.0326,399099997.0
2007-10-04 01:13:00,2.0326,2.0326,2.03225,2.03225,67100001.0
2007-10-04 01:14:00,2.0323,2.0324,2.0323,2.0324,47100000.0
2007-10-04 01:15:00,2.0323,2.0323,2.0323,2.0323,110000000.0
2007-10-04 01:16:00,2.0323,2.0323,2.03225,2.0323,24700000.0
2007-10-04 01:17:00,2.0323,2.0323,2.0321,2.0321,33900000.0
2007-10-04 01:18:00,2.0321,2.0321,2.03195,2.032,159800000.0
2007-10-04 01:19:00,2.032,2.0321,2.032,2.032,48400000.0
2007-10-04 01:20:00,2.032,2.03215,2.032,2.0321,963900007.0
2007-10-04 01:21:00,2.0321,2.0321,2.032,2.0321,74399999.0
2007-10-04 01:22:00,2.0321,2.0321,2.03205,2.0321,30100000.0
2007-10-04 01:23:00,2.0321,2.0321,2.0321,2.0321,1600000.0
2007-10-04 01:24:00,2.0321,2.03215,2.032,2.03215,61699999.0
2007-10-04 01:25:00,2.03215,2.03215,2.0321,2.03215,7200000.0
2007-10-04 01:26:00,2.0321,2.03215,2.0321,2.03215,4000000.0
2007-10-04 01:27:00,2.03215,2.03225,2.03215,2.03225,13600000.0
2007-10-04 01:28:00,2.03203,2.03211,2.03192,2.03192,92700000.0
2007-10-04 01:29:00,2.03191,2.03216,2.03191,2.03196,45200000.0
2007-10-04 01:30:00,2.0323,2.0327,2.03165,2.0321,558250000.0
2007-10-04 01:31:00,2.0321,2.0321,2.03205,2.0321,10400000.0
2007-10-04 01:32:00,2.0321,2.03225,2.03195,2.0322,748999997.0
2007-10-04 01:33:00,2.0322,2.0322,2.0318,2.0318,298000000.0
2007-10-04 01:34:00,2.0318,2.0324,2.0318,2.03235,463199998.0
2007-10-04 01:35:00,2.0323,2.03235,2.03195,2.032,255200000.0
2007-10-04 01:36:00,2.0321,2.0321,2.03175,2.0318,134800000.0
2007-10-04 01:37:00,2.0318,2.0319,2.0318,2.0318,140500000.0
2007-10-04 01:38:00,2.0319,2.0319,2.0318,2.0319,52400000.0
2007-10-04 01:39:00,2.0319,2.0322,2.0319,2.0319,130799997.0
2007-10-04 01:40:00,2.03195,2.032,2.0319,2.0319,68400000.0
2007-10-04 01:41:00,2.0319,2.032,2.0319,2.03195,200000000.0
2007-10-04 01:42:00,2.032,2.0324,2.0319,2.0323,87300000.0
2007-10-04 01:43:00,2.0323,2.03235,2.0323,2.03235,19200000.0
2007-10-04 01:44:00,2.03235,2.03235,2.0322,2.0322,17600000.0
2007-10-04 01:45:00,2.0323,2.03235,2.03215,2.0323,135400001.0
2007-10-04 01:46:00,2.03235,2.03235,2.03235,2.03235,2400000.0
2007-10-04 01:47:00,2.03235,2.03235,2.03235,2.03235,7200000.0
2007-10-04 01:48:00,2.0324,2.0325,2.0323,2.0325,56600000.0
2007-10-04 01:49:00,2.0325,2.0326,2.03245,2.0326,174100000.0
2007-10-04 01:50:00,2.0326,2.03265,2.03255,2.0326,185100000.0
2007-10-04 01:51:00,2.03255,2.0326,2.03255,2.0326,7700000.0
2007-10-04 01:52:00,2.0326,2.0327,2.0326,2.0326,135100000.0
2007-10-04 01:53:00,2.0326,2.0328,2.03245,2.03245,359500000.0
2007-10-04 01:54:00,2.0325,2.0326,2.0325,2.0326,47600000.0
2007-10-04 01:55:00,2.0326,2.0326,2.0326,2.0326,8000000.0
2007-10-04 01:56:00,2.0326,2.0327,2.03255,2.0326,101600000.0
2007-10-04 01:57:00,2.0325,2.0326,2.0325,2.0326,145400000.0
2007-10-04 01:58:00,2.0326,2.0327,2.0326,2.0326,144800000.0
2007-10-04 01:59:00,2.0326,2.0326,2.03245,2.03245,351400001.0
2007-10-04 02:00:00,2.03245,2.03255,2.03245,2.0325,101699999.0
2007-10-04 02:01:00,2.0325,2.0325,2.03245,2.0325,61200000.0
2007-10-04 02:02:00,2.0325,2.03255,2.0324,2.03255,79800000.0
2007-10-04 02:03:00,2.0325,2.0326,2.0325,2.0326,35500000.0
2007-10-04 02:04:00,2.0326,2.0326,2.0325,2.0325,43400000.0
2007-10-04 02:05:00,2.0326,2.0326,2.0325,2.0325,95200000.0
2007-10-04 02:06:00,2.0325,2.0325,2.0325,2.0325,10400000.0
2007-10-04 02:07:00,2.0326,2.0326,2.0324,2.0324,40800000.0
2007-10-04 02:08:00,2.0324,2.0325,2.0324,2.0325,92700001.0
2007-10-04 02:09:00,2.0325,2.0325,2.0325,2.0325,7200000.0
2007-10-04 02:10:00,2.0325,2.0325,2.03235,2.03235,28200000.0
2007-10-04 02:11:00,2.0324,2.0325,2.0324,2.0324,53400001.0
2007-10-04 02:12:00,2.03235,2.03235,2.0322,2.03235,12000000.0
2007-10-04 02:13:00,2.03235,2.0324,2.03225,2.03225,9600000.0
2007-10-04 02:14:00,2.03225,2.03225,2.0322,2.0322,2400000.0
2007-10-04 02:15:00,2.0322,2.03225,2.0322,2.03225,32800000.0
2007-10-04 02:16:00,2.0322,2.0323,2.0319,2.0319,64400000.0
2007-10-04 02:17:00,2.03185,2.0321,2.03185,2.03205,229500001.0
2007-10-04 02:18:00,2.0321,2.0321,2.032,2.0321,62000000.0
2007-10-04 02:19:00,2.0321,2.0321,2.03205,2.0321,70400000.0
2007-10-04 02:20:00,2.0321,2.0321,2.032,2.032,118400000.0
2007-10-04 02:21:00,2.032,2.032,2.032,2.032,183200000.0
2007-10-04 02:22:00,2.032,2.032,2.032,2.032,800000.0
2007-10-04 02:23:00,2.032,2.032,2.032,2.032,2400000.0
2007-10-04 02:24:00,2.032,2.032,2.0318,2.0318,100000000.0
2007-10-04 02:25:00,2.0318,2.03185,2.03165,2.0318,180100000.0
2007-10-04 02:26:00,2.03175,2.03175,2.0315,2.0315,55600000.0
2007-10-04 02:27:00,2.0315,2.0315,2.03145,2.03145,47400000.0
2007-10-04 02:28:00,2.0315,2.0316,2.0315,2.0316,136000001.0
2007-10-04 02:29:00,2.0316,2.0317,2.0316,2.0317,95200000.0
2007-10-04 02:30:00,2.03154,2.03171,2.03137,2.03153,18500000.0
2007-10-04 02:31:00,2.0317,2.0317,2.0317,2.0317,3200000.0
2007-10-04 02:32:00,2.0317,2.0317,2.0316,2.0316,20400000.0
2007-10-04 02:33:00,2.0316,2.0316,2.0316,2.0316,16800000.0
2007-10-04 02:34:00,2.0316,2.0316,2.0316,2.0316,14400000.0
2007-10-04 02:35:00,2.0316,2.0317,2.03155,2.03165,357300000.0
2007-10-04 02:36:00,2.0317,2.032,2.0317,2.03195,519100001.0
2007-10-04 02:37:00,2.032,2.032,2.03195,2.032,52000000.0
2007-10-04 02:38:00,2.03195,2.0321,2.03195,2.0321,88700000.0
2007-10-04 02:39:00,2.0321,2.0321,2.032,2.032,77900000.0
2007-10-04 02:40:00,2.03205,2.03205,2.032,2.032,16800000.0
2007-10-04 02:41:00,2.032,2.0321,2.032,2.032,129600001.0
2007-10-04 02:42:00,2.032,2.032,2.03195,2.03195,148800000.0
2007-10-04 02:43:00,2.032,2.032,2.032,2.032,11200000.0
2007-10-04 02:44:00,2.032,2.032,2.0317,2.0317,206900001.0
2007-10-04 02:45:00,2.0317,2.0318,2.0317,2.0318,28200000.0
2007-10-04 02:46:00,2.0318,2.0318,2.0318,2.0318,27200000.0
2007-10-04 02:47:00,2.03135,2.03173,2.03132,2.03173,4200000.0
2007-10-04 02:48:00,2.0318,2.0318,2.0317,2.0318,14700000.0
2007-10-04 02:49:00,2.0318,2.032,2.0318,2.0318,142000000.0
2007-10-04 02:50:00,2.0318,2.0318,2.03175,2.03175,32200000.0
2007-10-04 02:51:00,2.0318,2.0318,2.0318,2.0318,20200000.0
2007-10-04 02:52:00,2.0318,2.0318,2.0318,2.0318,16400000.0
2007-10-04 02:53:00,2.0318,2.0321,2.03175,2.03205,587500004.0
2007-10-04 02:54:00,2.03205,2.0321,2.03175,2.0319,218000000.0
2007-10-04 02:55:00,2.032,2.032,2.0318,2.0318,16000000.0
2007-10-04 02:56:00,2.0318,2.0318,2.0318,2.0318,6400000.0
2007-10-04 02:57:00,2.0318,2.0318,2.0318,2.0318,8000000.0
2007-10-04 02:58:00,2.0318,2.0318,2.0318,2.0318,4000000.0
2007-10-04 02:59:00,2.0318,2.03215,2.0318,2.03215,273100000.0
2007-10-04 03:00:00,2.03215,2.03215,2.032,2.032,38400000.0
2007-10-04 03:01:00,2.032,2.032,2.0318,2.0318,66400001.0
2007-10-04 03:02:00,2.0318,2.0318,2.0318,2.0318,81300000.0
2007-10-04 03:03:00,2.0318,2.032,2.0318,2.032,30200000.0
2007-10-04 03:04:00,2.032,2.032,2.032,2.032,6400000.0
2007-10-04 03:05:00,2.032,2.032,2.0318,2.0318,101000000.0
2007-10-04 03:06:00,2.0318,2.032,2.03175,2.0319,131300000.0
2007-10-04 03:07:00,2.0319,2.03195,2.0318,2.0318,396800001.0
2007-10-04 03:08:00,2.0318,2.0319,2.0318,2.0319,38200000.0
2007-10-04 03:09:00,2.0319,2.0319,2.0318,2.0318,127500000.0
2007-10-04 03:10:00,2.0318,2.0318,2.0318,2.0318,70200000.0
2007-10-04 03:11:00,2.0318,2.0318,2.0318,2.0318,85500000.0
2007-10-04 03:12:00,2.0318,2.0318,2.0318,2.0318,12300000.0
2007-10-04 03:13:00,2.0318,2.0318,2.0318,2.0318,44200000.0
2007-10-04 03:14:00,2.0318,2.0318,2.0318,2.0318,9900000.0
2007-10-04 03:15:00,2.0318,2.0318,2.0317,2.0317,55000000.0
2007-10-04 03:16:00,2.0317,2.0317,2.0317,2.0317,5600000.0
2007-10-04 03:17:00,2.0317,2.032,2.0317,2.0318,198300000.0
2007-10-04 03:18:00,2.0318,2.0318,2.0317,2.0317,102000000.0
2007-10-04 03:19:00,2.0317,2.0317,2.0317,2.0317,27200000.0
2007-10-04 03:20:00,2.0317,2.03185,2.0317,2.03175,138300001.0
2007-10-04 03:21:00,2.03175,2.0318,2.03175,2.0318,14400000.0
2007-10-04 03:22:00,2.0318,2.0318,2.0318,2.0318,20800000.0
2007-10-04 03:23:00,2.0318,2.0318,2.0317,2.0317,87200000.0
2007-10-04 03:24:00,2.0317,2.0321,2.0317,2.0321,200999999.0
2007-10-04 03:25:00,2.03205,2.0321,2.0319,2.032,279799997.0
2007-10-04 03:26:00,2.03195,2.0324,2.03195,2.0323,350400000.0
2007-10-04 03:27:00,2.0323,2.0326,2.03225,2.0325,273200000.0
2007-10-04 03:28:00,2.0325,2.0325,2.03225,2.0324,324300000.0
2007-10-04 03:29:00,2.03235,2.0324,2.0322,2.0323,116000000.0
2007-10-04 03:30:00,2.0323,2.0323,2.032,2.032,132100000.0
2007-10-04 03:31:00,2.032,2.03215,2.032,2.03215,104999999.0
2007-10-04 03:32:00,2.0321,2.03215,2.032,2.032,264299999.0
2007-10-04 03:33:00,2.03205,2.0321,2.03205,2.0321,57900000.0
2007-10-04 03:34:00,2.0322,2.0322,2.0321,2.0321,83200000.0
2007-10-04 03:35:00,2.0321,2.0321,2.0321,2.0321,109599999.0
2007-10-04 03:36:00,2.0321,2.03225,2.03205,2.0322,204400000.0
2007-10-04 03:37:00,2.0321,2.03215,2.0321,2.03215,111700000.0
2007-10-04 03:38:00,2.03215,2.0323,2.0321,2.0323,219200000.0
2007-10-04 03:39:00,2.03235,2.0326,2.0322,2.0324,238299999.0
2007-10-04 03:40:00,2.03245,2.0326,2.03245,2.0325,105600000.0
2007-10-04 03:41:00,2.0325,2.0325,2.03245,2.03245,50800000.0
2007-10-04 03:42:00,2.03245,2.0325,2.03245,2.0325,40200000.0
2007-10-04 03:43:00,2.0325,2.0327,2.0325,2.0325,17000000.0
2007-10-04 03:44:00,2.0327,2.0327,2.0325,2.0325,30800000.0
2007-10-04 03:45:00,2.03245,2.03245,2.0324,2.0324,38800000.0
2007-10-04 03:46:00,2.0324,2.0324,2.0324,2.0324,26400000.0
2007-10-04 03:47:00,2.0324,2.0324,2.0324,2.0324,4800000.0
2007-10-04 03:48:00,2.0324,2.0324,2.03235,2.0324,36600000.0
2007-10-04 03:49:00,2.0324,2.0324,2.0324,2.0324,24000000.0
2007-10-04 03:50:00,2.0324,2.0324,2.0324,2.0324,43600000.0
2007-10-04 03:51:00,2.0324,2.0325,2.0323,2.0324,160000005.0
2007-10-04 03:52:00,2.03235,2.0324,2.03235,2.03235,3800000.0
2007-10-04 03:53:00,2.03235,2.03235,2.03235,2.03235,800000.0
2007-10-04 03:54:00,2.03235,2.03235,2.03235,2.03235,3200000.0
2007-10-04 03:55:00,2.03235,2.03235,2.03235,2.03235,1600000.0
2007-10-04 03:56:00,2.03235,2.03235,2.03235,2.03235,4000000.0
2007-10-04 03:57:00,2.03235,2.0324,2.03235,2.0324,14400000.0
2007-10-04 03:58:00,2.0324,2.0324,2.03235,2.03235,44800000.0
2007-10-04 03:59:00,2.03235,2.0326,2.03235,2.03255,479699999.0
2007-10-04 04:00:00,2.0326,2.0328,2.03255,2.0326,541399999.0
2007-10-04 04:01:00,2.0327,2.0328,2.0326,2.03265,283700002.0
2007-10-04 04:02:00,2.0327,2.0328,2.0327,2.0327,174400000.0
2007-10-04 04:03:00,2.0327,2.0327,2.0327,2.0327,34000000.0
2007-10-04 04:04:00,2.0327,2.0327,2.0326,2.0327,64000000.0
2007-10-04 04:05:00,2.0327,2.0327,2.03265,2.03265,21200000.0
2007-10-04 04:06:00,2.0327,2.0327,2.0326,2.0327,57599999.0
2007-10-04 04:07:00,2.0326,2.0326,2.0326,2.0326,79600000.0
2007-10-04 04:08:00,2.0326,2.0326,2.0326,2.0326,194000000.0
2007-10-04 04:09:00,2.0326,2.0326,2.0326,2.0326,70400000.0
2007-10-04 04:10:00,2.0326,2.0326,2.03255,2.0326,42800000.0
2007-10-04 04:11:00,2.0326,2.0326,2.03255,2.0326,65200000.0
2007-10-04 04:12:00,2.0326,2.0327,2.03255,2.0327,122800000.0
2007-10-04 04:13:00,2.0327,2.0328,2.0327,2.0327,142900000.0
2007-10-04 04:14:00,2.03265,2.03275,2.03265,2.03275,296300000.0
2007-10-04 04:15:00,2.03275,2.0328,2.03275,2.0328,26000000.0
2007-10-04 04:16:00,2.0328,2.0328,2.0328,2.0328,35200000.0
2007-10-04 04:17:00,2.0328,2.033,2.0327,2.0327,190600000.0
2007-10-04 04:18:00,2.0327,2.0328,2.03265,2.03265,57300000.0
2007-10-04 04:19:00,2.03265,2.0328,2.03265,2.03265,2800000.0
2007-10-04 04:20:00,2.03265,2.0328,2.03265,2.03265,8400000.0
2007-10-04 04:21:00,2.03265,2.0328,2.03255,2.0328,119000000.0
2007-10-04 04:22:00,2.0328,2.0328,2.0326,2.0327,52500000.0
2007-10-04 04:23:00,2.0327,2.0327,2.03265,2.03265,24800000.0
2007-10-04 04:24:00,2.0329,2.0329,2.0327,2.0327,28200000.0
2007-10-04 04:25:00,2.0327,2.03275,2.0327,2.03275,29599999.0
2007-10-04 04:26:00,2.03275,2.03275,2.0327,2.03275,92800001.0
2007-10-04 04:27:00,2.0328,2.0328,2.0328,2.0328,45200000.0
2007-10-04 04:28:00,2.0328,2.03285,2.03275,2.03285,54100000.0
2007-10-04 04:29:00,2.03285,2.033,2.0328,2.0328,333999999.0
2007-10-04 04:30:00,2.0328,2.0328,2.0328,2.0328,96899999.0
2007-10-04 04:31:00,2.0328,2.0329,2.0328,2.0329,27200000.0
2007-10-04 04:32:00,2.0329,2.0329,2.0328,2.0329,137199998.0
2007-10-04 04:33:00,2.0329,2.0329,2.03285,2.0329,177300002.0
2007-10-04 04:34:00,2.0329,2.033,2.0329,2.033,44700000.0
2007-10-04 04:35:00,2.033,2.03305,2.03295,2.033,138900000.0
2007-10-04 04:36:00,2.033,2.0331,2.033,2.033,175800002.0
2007-10-04 04:37:00,2.033,2.0331,2.033,2.033,246800001.0
2007-10-04 04:38:00,2.033,2.033,2.03285,2.0329,136800001.0
2007-10-04 04:39:00,2.0329,2.0329,2.03285,2.03285,24500000.0
2007-10-04 04:40:00,2.03285,2.03285,2.03285,2.03285,2400000.0
2007-10-04 04:41:00,2.0329,2.033,2.0329,2.033,119700000.0
2007-10-04 04:42:00,2.03295,2.033,2.03275,2.0328,338600001.0
2007-10-04 04:43:00,2.0328,2.0329,2.0328,2.0329,96800000.0
2007-10-04 04:44:00,2.0328,2.0328,2.0328,2.0328,39900000.0
2007-10-04 04:45:00,2.0328,2.0328,2.0328,2.0328,56800000.0
2007-10-04 04:46:00,2.0328,2.0328,2.0328,2.0328,34000000.0
2007-10-04 04:47:00,2.0328,2.0329,2.0328,2.0329,46300000.0
2007-10-04 04:48:00,2.0329,2.0329,2.0329,2.0329,8000000.0
2007-10-04 04:49:00,2.0329,2.0329,2.0329,2.0329,4800000.0
2007-10-04 04:50:00,2.0329,2.033,2.0329,2.033,66400000.0
2007-10-04 04:51:00,2.033,2.033,2.033,2.033,15200000.0
2007-10-04 04:52:00,2.033,2.033,2.033,2.033,2400000.0
2007-10-04 04:53:00,2.033,2.033,2.0328,2.033,98199998.0
2007-10-04 04:54:00,2.033,2.033,2.0329,2.033,100700000.0
2007-10-04 04:55:00,2.033,2.033,2.0328,2.033,197000000.0
2007-10-04 04:56:00,2.033,2.033,2.03275,2.03285,149700000.0
2007-10-04 04:57:00,2.0328,2.03295,2.03265,2.03265,268799996.0
2007-10-04 04:58:00,2.0327,2.0328,2.0327,2.03275,154800000.0
2007-10-04 04:59:00,2.0328,2.03285,2.0328,2.03285,90500000.0
2007-10-04 05:00:00,2.0329,2.033,2.0329,2.033,68999998.0
2007-10-04 05:01:00,2.033,2.033,2.03295,2.03295,13600000.0
2007-10-04 05:02:00,2.03276,2.03276,2.03264,2.03271,17200000.0
2007-10-04 05:03:00,2.033,2.033,2.033,2.033,18400000.0
2007-10-04 05:04:00,2.033,2.033,2.033,2.033,16000000.0
2007-10-04 05:05:00,2.03295,2.03295,2.03275,2.03285,102400000.0
2007-10-04 05:06:00,2.03285,2.03285,2.0328,2.03285,156000000.0
2007-10-04 05:07:00,2.03285,2.03285,2.0328,2.03285,51200000.0
2007-10-04 05:08:00,2.03285,2.0329,2.0328,2.03285,246000002.0
2007-10-04 05:09:00,2.03285,2.03285,2.0328,2.03285,38799999.0
2007-10-04 05:10:00,2.03285,2.03285,2.03285,2.03285,10400000.0
2007-10-04 05:11:00,2.03285,2.03285,2.0328,2.0328,106000000.0
2007-10-04 05:12:00,2.0328,2.0328,2.03265,2.03265,129200000.0
2007-10-04 05:13:00,2.03265,2.0328,2.0326,2.0328,120500000.0
2007-10-04 05:14:00,2.03275,2.03275,2.0326,2.0326,306400004.0
2007-10-04 05:15:00,2.0327,2.0327,2.03265,2.0327,18400000.0
2007-10-04 05:16:00,2.0327,2.0327,2.03265,2.03265,7600000.0
2007-10-04 05:17:00,2.03265,2.03265,2.03265,2.03265,3200000.0
2007-10-04 05:18:00,2.03255,2.03258,2.03245,2.03255,108500000.0
2007-10-04 05:19:00,2.03265,2.03265,2.03265,2.03265,10400000.0
2007-10-04 05:20:00,2.03265,2.03265,2.0323,2.0324,128500000.0
2007-10-04 05:21:00,2.0324,2.03255,2.03215,2.0324,442400000.0
2007-10-04 05:22:00,2.0324,2.03245,2.03235,2.0324,270200000.0
2007-10-04 05:23:00,2.03235,2.0324,2.03235,2.0324,42000001.0
2007-10-04 05:24:00,2.0324,2.0324,2.0324,2.0324,74400000.0
2007-10-04 05:25:00,2.0324,2.03245,2.03235,2.0324,372400001.0
2007-10-04 05:26:00,2.0324,2.0324,2.03205,2.0321,129000000.0
2007-10-04 05:27:00,2.0321,2.0321,2.0321,2.0321,49900000.0
2007-10-04 05:28:00,2.03205,2.0321,2.03205,2.0321,182199998.0
2007-10-04 05:29:00,2.03205,2.0321,2.03205,2.0321,33000000.0
2007-10-04 05:30:00,2.0321,2.0321,2.03185,2.03195,62800000.0
2007-10-04 05:31:00,2.03195,2.03195,2.03195,2.03195,8800000.0
2007-10-04 05:32:00,2.03195,2.0321,2.03185,2.03185,65800000.0
2007-10-04 05:33:00,2.032,2.0321,2.0315,2.03165,233399996.0
2007-10-04 05:34:00,2.0317,2.03175,2.0317,2.03175,8800000.0
2007-10-04 05:35:00,2.03175,2.03175,2.03165,2.03165,7200000.0
2007-10-04 05:36:00,2.03165,2.03165,2.03155,2.03155,11600000.0
2007-10-04 05:37:00,2.03121,2.03142,2.03121,2.03127,42900000.0
2007-10-04 05:38:00,2.0315,2.0315,2.0312,2.0315,524000006.0
2007-10-04 05:39:00,2.0315,2.03155,2.0313,2.0313,224400001.0
2007-10-04 05:40:00,2.0313,2.0313,2.03115,2.0312,484799999.0
2007-10-04 05:41:00,2.0312,2.0312,2.0312,2.0312,119200000.0
2007-10-04 05:42:00,2.0312,2.0314,2.0312,2.03135,658799997.0
2007-10-04 05:43:00,2.03135,2.0315,2.03135,2.0315,135700000.0
2007-10-04 05:44:00,2.0315,2.0315,2.03115,2.0312,393399999.0
2007-10-04 05:45:00,2.0313,2.0313,2.0312,2.0312,23300000.0
2007-10-04 05:46:00,2.0311,2.0312,2.03005,2.0302,582500000.0
2007-10-04 05:47:00,2.0302,2.0304,2.0293,2.02935,602950000.0
2007-10-04 05:48:00,2.0295,2.0297,2.0293,2.02945,352700001.0
2007-10-04 05:49:00,2.0295,2.0298,2.0293,2.0296,297300000.0
2007-10-04 05:50:00,2.0296,2.0299,2.0296,2.02965,172100000.0
2007-10-04 05:51:00,2.02965,2.02985,2.02965,2.02975,113200000.0
2007-10-04 05:52:00,2.02975,2.03025,2.0297,2.0302,667849994.0
2007-10-04 05:53:00,2.03015,2.03045,2.02995,2.03045,285500000.0
2007-10-04 05:54:00,2.03045,2.03105,2.0303,2.03095,714900003.0
2007-10-04 05:55:00,2.0308,2.03125,2.0308,2.03115,435199995.0
2007-10-04 05:56:00,2.03115,2.03115,2.03075,2.03075,294500000.0
2007-10-04 05:57:00,2.031,2.031,2.0306,2.0308,313099998.0
2007-10-04 05:58:00,2.0308,2.0308,2.0308,2.0308,57400000.0
2007-10-04 05:59:00,2.0308,2.0309,2.0308,2.0308,337400002.0
2007-10-04 06:00:00,2.0309,2.0309,2.0309,2.0309,12900000.0
2007-10-04 06:01:00,2.0309,2.0309,2.0309,2.0309,6700000.0
2007-10-04 06:02:00,2.0308,2.0308,2.02975,2.0298,883299994.0
2007-10-04 06:03:00,2.0298,2.03035,2.0297,2.0298,703299995.0
2007-10-04 06:04:00,2.02995,2.0302,2.0298,2.0301,197000000.0
2007-10-04 06:05:00,2.0301,2.0301,2.03,2.0301,104700000.0
2007-10-04 06:06:00,2.03,2.0303,2.0299,2.03,47000000.0
2007-10-04 06:07:00,2.03,2.0302,2.03,2.03,98800000.0
2007-10-04 06:08:00,2.03,2.0303,2.02995,2.0301,413300005.0
2007-10-04 06:09:00,2.0301,2.0303,2.0301,2.0302,25800000.0
2007-10-04 06:10:00,2.0302,2.0305,2.0302,2.0303,828900008.0
2007-10-04 06:11:00,2.0303,2.03035,2.03025,2.0303,355700000.0
2007-10-04 06:12:00,2.0304,2.0306,2.03025,2.0303,195200002.0
2007-10-04 06:13:00,2.0303,2.0306,2.0302,2.0303,590699999.0
2007-10-04 06:14:00,2.0303,2.0303,2.0302,2.0303,329999999.0
2007-10-04 06:15:00,2.0303,2.0303,2.0303,2.0303,37200000.0
2007-10-04 06:16:00,2.0303,2.0304,2.0303,2.0304,33600000.0
2007-10-04 06:17:00,2.0304,2.0304,2.0301,2.0301,224500000.0
2007-10-04 06:18:00,2.0301,2.0302,2.02985,2.0299,231799999.0
2007-10-04 06:19:00,2.0299,2.0299,2.02965,2.0299,117200000.0
2007-10-04 06:20:00,2.0299,2.0299,2.0296,2.0297,147099999.0
2007-10-04 06:21:00,2.0297,2.0298,2.0297,2.0298,68800000.0
2007-10-04 06:22:00,2.0297,2.0298,2.0297,2.0297,286300000.0
2007-10-04 06:23:00,2.0297,2.0297,2.0293,2.0295,117200000.0
2007-10-04 06:24:00,2.0295,2.0297,2.0294,2.0297,148399999.0
2007-10-04 06:25:00,2.0297,2.03,2.0295,2.0299,438099998.0
2007-10-04 06:26:00,2.0299,2.03,2.0298,2.0298,58000000.0
2007-10-04 06:27:00,2.0298,2.0298,2.0296,2.0296,227099999.0
2007-10-04 06:28:00,2.0296,2.0296,2.0293,2.0293,17300000.0
2007-10-04 06:29:00,2.0293,2.0293,2.0292,2.0293,344000000.0
2007-10-04 06:30:00,2.0295,2.03,2.02925,2.02995,490700000.0
2007-10-04 06:31:00,2.02995,2.0301,2.02975,2.02995,362100002.0
2007-10-04 06:32:00,2.0299,2.03,2.0295,2.0298,344300000.0
2007-10-04 06:33:00,2.0298,2.0298,2.02955,2.0297,183000000.0
2007-10-04 06:34:00,2.0297,2.03,2.0297,2.02975,351599999.0
2007-10-04 06:35:00,2.02975,2.02985,2.0295,2.0296,348200000.0
2007-10-04 06:36:00,2.0296,2.0296,2.0295,2.0295,51600000.0
2007-10-04 06:37:00,2.0295,2.0295,2.029,2.029,536300000.0
2007-10-04 06:38:00,2.029,2.0291,2.0287,2.0288,1099799998.0
2007-10-04 06:39:00,2.0289,2.02915,2.02875,2.0289,994799996.0
2007-10-04 06:40:00,2.0289,2.02955,2.0289,2.0295,679500000.0
2007-10-04 06:41:00,2.0295,2.0297,2.0294,2.0295,704399999.0
2007-10-04 06:42:00,2.0295,2.0295,2.0294,2.0294,320999999.0
2007-10-04 06:43:00,2.0294,2.0294,2.02935,2.0294,141300001.0
2007-10-04 06:44:00,2.0294,2.0297,2.0294,2.0297,435099993.0
2007-10-04 06:45:00,2.0297,2.03005,2.02965,2.0298,986500000.0
2007-10-04 06:46:00,2.0298,2.0301,2.02975,2.0301,270799998.0
2007-10-04 06:47:00,2.0301,2.0301,2.03,2.0301,217299998.0
2007-10-04 06:48:00,2.0301,2.0303,2.03,2.0303,696599993.0
2007-10-04 06:49:00,2.0303,2.0304,2.03015,2.03025,447699999.0
2007-10-04 06:50:00,2.0303,2.0305,2.03025,2.0304,318999995.0
2007-10-04 06:51:00,2.0304,2.0306,2.0304,2.0304,850900001.0
2007-10-04 06:52:00,2.0305,2.0307,2.03045,2.0305,510599991.0
2007-10-04 06:53:00,2.0305,2.0306,2.0305,2.0305,314899988.0
2007-10-04 06:54:00,2.0305,2.0306,2.03035,2.03035,263199997.0
2007-10-04 06:55:00,2.03025,2.0304,2.03025,2.0304,43400000.0
2007-10-04 06:56:00,2.0304,2.0304,2.0303,2.0304,72000000.0
2007-10-04 06:57:00,2.0304,2.0305,2.0304,2.0305,74800000.0
2007-10-04 06:58:00,2.0305,2.0307,2.0305,2.0307,26500000.0
2007-10-04 06:59:00,2.0307,2.0307,2.0306,2.0306,31700000.0
2007-10-04 07:00:00,2.0306,2.03095,2.0306,2.03085,445000002.0
2007-10-04 07:01:00,2.0309,2.0318,2.03085,2.0316,718499997.0
2007-10-04 07:02:00,2.0316,2.0317,2.0314,2.03145,44300000.0
2007-10-04 07:03:00,2.03155,2.0316,2.03155,2.0316,4700000.0
2007-10-04 07:04:00,2.0316,2.0316,2.0316,2.0316,6800000.0
2007-10-04 07:05:00,2.0316,2.0316,2.03095,2.03105,147600000.0
2007-10-04 07:06:00,2.03105,2.03105,2.03025,2.0303,747700001.0
2007-10-04 07:07:00,2.0303,2.03045,2.0301,2.0304,726199994.0
2007-10-04 07:08:00,2.0304,2.03045,2.0303,2.03035,131999998.0
2007-10-04 07:09:00,2.0303,2.03045,2.0303,2.03045,24000000.0
2007-10-04 07:10:00,2.03035,2.0306,2.03035,2.0306,38700000.0
2007-10-04 07:11:00,2.0306,2.03065,2.0305,2.03065,33600000.0
2007-10-04 07:12:00,2.0306,2.0307,2.0306,2.0307,11500000.0
2007-10-04 07:13:00,2.0307,2.0311,2.03065,2.0309,88900000.0
2007-10-04 07:14:00,2.0309,2.031,2.0309,2.031,4800000.0
2007-10-04 07:15:00,2.03085,2.031,2.03075,2.0309,28800000.0
2007-10-04 07:16:00,2.0309,2.0309,2.03065,2.03065,52300000.0
2007-10-04 07:17:00,2.03031,2.03049,2.03031,2.0304,101900000.0
2007-10-04 07:18:00,2.03065,2.0309,2.03055,2.0309,72700000.0
2007-10-04 07:19:00,2.0308,2.031,2.03065,2.03065,48600000.0
2007-10-04 07:20:00,2.0305,2.03065,2.03045,2.0305,89600000.0
2007-10-04 07:21:00,2.03055,2.0307,2.0304,2.03055,134099999.0
2007-10-04 07:22:00,2.03055,2.03055,2.03045,2.03045,2400000.0
2007-10-04 07:23:00,2.03045,2.0305,2.0304,2.0304,39600000.0
2007-10-04 07:24:00,2.0304,2.0304,2.0304,2.0304,14300000.0
2007-10-04 07:25:00,2.0304,2.03045,2.0304,2.03045,14800000.0
2007-10-04 07:26:00,2.03045,2.03045,2.0304,2.03045,22600000.0
2007-10-04 07:27:00,2.0304,2.0307,2.0304,2.0304,238200007.0
2007-10-04 07:28:00,2.0304,2.03045,2.0304,2.0304,285799993.0
2007-10-04 07:29:00,2.03045,2.03055,2.0304,2.03055,44999998.0
2007-10-04 07:30:00,2.03055,2.03055,2.03055,2.03055,4000000.0
2007-10-04 07:31:00,2.03055,2.03055,2.0303,2.03035,263099999.0
2007-10-04 07:32:00,2.03035,2.0304,2.0303,2.0303,116400000.0
2007-10-04 07:33:00,2.03035,2.0305,2.03025,2.0305,134700002.0
2007-10-04 07:34:00,2.0305,2.03055,2.0305,2.0305,85200000.0
2007-10-04 07:35:00,2.03055,2.03055,2.03025,2.03035,200800003.0
2007-10-04 07:36:00,2.03035,2.03035,2.0303,2.03035,46400000.0
2007-10-04 07:37:00,2.03035,2.03035,2.03035,2.03035,5600000.0
2007-10-04 07:38:00,2.03035,2.0305,2.0296,2.0296,601000001.0
2007-10-04 07:39:00,2.02965,2.02965,2.02955,2.0296,64000000.0
2007-10-04 07:40:00,2.02965,2.02975,2.0293,2.02955,297999999.0
2007-10-04 07:41:00,2.02955,2.0296,2.0293,2.02935,253000000.0
2007-10-04 07:42:00,2.0294,2.0294,2.02915,2.02915,112400000.0
2007-10-04 07:43:00,2.02925,2.02925,2.0289,2.02905,91600000.0
2007-10-04 07:44:00,2.0291,2.02915,2.02895,2.02905,54000000.0
2007-10-04 07:45:00,2.02905,2.02905,2.02895,2.02905,58500000.0
2007-10-04 07:46:00,2.02905,2.02935,2.029,2.02925,265600000.0
2007-10-04 07:47:00,2.02925,2.02965,2.02925,2.02945,582899999.0
2007-10-04 07:48:00,2.02945,2.03005,2.02945,2.0299,344599997.0
2007-10-04 07:49:00,2.0299,2.0299,2.0295,2.0295,255800000.0
2007-10-04 07:50:00,2.0295,2.02955,2.0294,2.02945,99600000.0
2007-10-04 07:51:00,2.02945,2.02955,2.0292,2.0292,160199999.0
2007-10-04 07:52:00,2.0294,2.02945,2.02915,2.02915,189699998.0
2007-10-04 07:53:00,2.0292,2.02945,2.0292,2.0292,387499999.0
2007-10-04 07:54:00,2.0292,2.0294,2.0292,2.0294,88900000.0
2007-10-04 07:55:00,2.0294,2.0294,2.02905,2.02925,192500002.0
2007-10-04 07:56:00,2.02925,2.0294,2.029,2.0291,121800000.0
2007-10-04 07:57:00,2.02905,2.02905,2.0289,2.02895,92800000.0
2007-10-04 07:58:00,2.02895,2.02895,2.0288,2.0288,146500000.0
2007-10-04 07:59:00,2.0288,2.02885,2.02845,2.02845,430500002.0
2007-10-04 08:00:00,2.0285,2.02855,2.0284,2.0285,100700000.0
2007-10-04 08:01:00,2.02855,2.02865,2.0283,2.0286,361950001.0
2007-10-04 08:02:00,2.0286,2.02915,2.02845,2.029,313699999.0
2007-10-04 08:03:00,2.02895,2.02905,2.02875,2.02895,602900005.0
2007-10-04 08:04:00,2.02895,2.029,2.02885,2.02895,22420000.0
2007-10-04 08:05:00,2.029,2.02935,2.02895,2.02915,312400001.0
2007-10-04 08:06:00,2.0292,2.0292,2.02895,2.02915,1418500012.0
2007-10-04 08:07:00,2.0291,2.02935,2.0289,2.0289,453700001.0
2007-10-04 08:08:00,2.0287,2.0288,2.02865,2.0288,148730000.0
2007-10-04 08:09:00,2.0288,2.02895,2.02875,2.02895,60420000.0
2007-10-04 08:10:00,2.0291,2.0291,2.02885,2.02905,312999999.0
2007-10-04 08:11:00,2.02905,2.02905,2.02885,2.0289,244799990.0
2007-10-04 08:12:00,2.0289,2.0289,2.0287,2.0287,275100001.0
2007-10-04 08:13:00,2.02875,2.0291,2.0287,2.0287,330100002.0
2007-10-04 08:14:00,2.02875,2.0292,2.0287,2.02895,313199997.0
2007-10-04 08:15:00,2.029,2.0291,2.0289,2.0291,122300000.0
2007-10-04 08:16:00,2.0291,2.0294,2.02905,2.02925,814499998.0
2007-10-04 08:17:00,2.02925,2.0298,2.02925,2.02965,815100002.0
2007-10-04 08:18:00,2.02965,2.02965,2.0292,2.0293,1289599991.0
2007-10-04 08:19:00,2.0293,2.0296,2.0293,2.0295,234199999.0
2007-10-04 08:20:00,2.0295,2.0297,2.0294,2.0297,229200000.0
2007-10-04 08:21:00,2.0297,2.0298,2.0295,2.02965,398299992.0
2007-10-04 08:22:00,2.02965,2.02965,2.0294,2.0296,832200000.0
2007-10-04 08:23:00,2.0296,2.0296,2.0295,2.0296,216500000.0
2007-10-04 08:24:00,2.0296,2.02965,2.02945,2.0296,158200001.0
2007-10-04 08:25:00,2.0296,2.0297,2.02955,2.0296,38500000.0
2007-10-04 08:26:00,2.02965,2.0302,2.02955,2.0302,491400004.0
2007-10-04 08:27:00,2.0302,2.0303,2.0296,2.03005,800100005.0
2007-10-04 08:28:00,2.03005,2.0302,2.02975,2.0299,477400001.0
2007-10-04 08:29:00,2.02985,2.0301,2.02975,2.02985,439700005.0
2007-10-04 08:30:00,2.0299,2.03,2.02975,2.02985,312299996.0
2007-10-04 08:31:00,2.02985,2.02985,2.0297,2.0297,132800000.0
2007-10-04 08:32:00,2.0298,2.0298,2.0296,2.0296,240499999.0
2007-10-04 08:33:00,2.0296,2.0301,2.0296,2.03,1046199991.0
2007-10-04 08:34:00,2.03,2.03,2.0297,2.0297,675400001.0
2007-10-04 08:35:00,2.0297,2.02995,2.0297,2.0298,756300006.0
2007-10-04 08:36:00,2.0298,2.0299,2.02975,2.0299,155400000.0
2007-10-04 08:37:00,2.0299,2.0299,2.02915,2.02915,997039997.0
2007-10-04 08:38:00,2.02915,2.0292,2.02905,2.0292,294650001.0
2007-10-04 08:39:00,2.02915,2.0292,2.02895,2.029,117150000.0
2007-10-04 08:40:00,2.029,2.02935,2.0289,2.02935,259900003.0
2007-10-04 08:41:00,2.02935,2.02945,2.02905,2.02905,263200000.0
2007-10-04 08:42:00,2.02905,2.0294,2.02895,2.0294,285900001.0
2007-10-04 08:43:00,2.0294,2.0294,2.0292,2.02925,176200000.0
2007-10-04 08:44:00,2.02925,2.02945,2.02925,2.0294,373900001.0
2007-10-04 08:45:00,2.0294,2.0296,2.0294,2.0295,854500002.0
2007-10-04 08:46:00,2.0295,2.0296,2.0294,2.0295,298700000.0
2007-10-04 08:47:00,2.0295,2.0295,2.02925,2.0294,458600000.0
2007-10-04 08:48:00,2.0294,2.0296,2.0293,2.0295,269600000.0
2007-10-04 08:49:00,2.0295,2.0296,2.0294,2.0296,999400000.0
2007-10-04 08:50:00,2.0296,2.0296,2.0295,2.0296,129300000.0
2007-10-04 08:51:00,2.0296,2.0296,2.02955,2.02955,29600000.0
2007-10-04 08:52:00,2.02955,2.0297,2.02955,2.0296,235400000.0
2007-10-04 08:53:00,2.0296,2.0306,2.0296,2.0306,1119700007.0
2007-10-04 08:54:00,2.03055,2.0306,2.03035,2.0305,740400003.0
2007-10-04 08:55:00,2.0305,2.0308,2.0305,2.0306,967100007.0
2007-10-04 08:56:00,2.0306,2.0307,2.0305,2.03065,474500000.0
2007-10-04 08:57:00,2.03065,2.0307,2.03045,2.03045,845900001.0
2007-10-04 08:58:00,2.0305,2.0306,2.03045,2.0306,529499995.0
2007-10-04 08:59:00,2.0306,2.0308,2.0305,2.0306,1595988999.0
2007-10-04 09:00:00,2.0305,2.0305,2.0293,2.0296,1914350002.0
2007-10-04 09:01:00,2.02965,2.0301,2.0296,2.03,1914350002.0
2007-10-04 09:02:00,2.03,2.0302,2.0299,2.0301,1902700002.0
2007-10-04 09:03:00,2.03,2.0303,2.03,2.0302,1201862505.0
2007-10-04 09:04:00,2.0302,2.0302,2.0298,2.0298,984799997.0
2007-10-04 09:05:00,2.0298,2.02985,2.0293,2.0297,1229549998.0
2007-10-04 09:06:00,2.0297,2.02985,2.02965,2.0298,1160100000.0
2007-10-04 09:07:00,2.0298,2.02985,2.0296,2.0296,93500000.0
2007-10-04 09:08:00,2.0296,2.0304,2.0295,2.0304,1167400000.0
2007-10-04 09:09:00,2.0304,2.0307,2.0298,2.0301,1089200001.0
2007-10-04 09:10:00,2.0301,2.0303,2.0301,2.0302,1089200001.0
2007-10-04 09:11:00,2.0301,2.0301,2.0297,2.03,1254499991.0
2007-10-04 09:12:00,2.03005,2.0301,2.02955,2.0296,1254499991.0
2007-10-04 09:13:00,2.0296,2.0298,2.0295,2.0297,987000003.0
2007-10-04 09:14:00,2.0297,2.0297,2.0296,2.02965,527300003.0
2007-10-04 09:15:00,2.02965,2.0301,2.0296,2.02985,1257500004.0
2007-10-04 09:16:00,2.0298,2.0298,2.0296,2.02965,1306600006.0
2007-10-04 09:17:00,2.02965,2.02965,2.0295,2.02955,868400002.0
2007-10-04 09:18:00,2.0296,2.0297,2.02945,2.0296,518999997.0
2007-10-04 09:19:00,2.0296,2.0296,2.02935,2.0294,614499997.0
2007-10-04 09:20:00,2.0294,2.0295,2.0289,2.02895,1081300000.0
2007-10-04 09:21:00,2.029,2.02915,2.02895,2.02915,340000001.0
2007-10-04 09:22:00,2.02915,2.0293,2.02915,2.0292,612799998.0
2007-10-04 09:23:00,2.02925,2.0293,2.02885,2.02885,961999996.0
2007-10-04 09:24:00,2.02885,2.0289,2.0286,2.02885,888549999.0
2007-10-04 09:25:00,2.02885,2.0291,2.0288,2.0291,1128500003.0
2007-10-04 09:26:00,2.0291,2.0291,2.0288,2.0288,574050004.0
2007-10-04 09:27:00,2.0288,2.02905,2.02875,2.0289,437200000.0
2007-10-04 09:28:00,2.0289,2.029,2.02885,2.0289,631199993.0
2007-10-04 09:29:00,2.02895,2.0292,2.02885,2.0291,1513000007.0
2007-10-04 09:30:00,2.0291,2.02915,2.02895,2.0291,872399996.0
2007-10-04 09:31:00,2.0291,2.0292,2.0291,2.0291,167400000.0
2007-10-04 09:32:00,2.0291,2.0292,2.029,2.0291,214000001.0
2007-10-04 09:33:00,2.02905,2.0291,2.02885,2.0289,273100003.0
2007-10-04 09:34:00,2.0289,2.02895,2.0289,2.02895,261399999.0
2007-10-04 09:35:00,2.02895,2.02895,2.0288,2.0288,125350001.0
2007-10-04 09:36:00,2.0288,2.0288,2.0285,2.02855,757000002.0
2007-10-04 09:37:00,2.02855,2.02865,2.0284,2.0285,583500000.0
2007-10-04 09:38:00,2.02855,2.0286,2.02855,2.0286,693699997.0
2007-10-04 09:39:00,2.0287,2.0287,2.0286,2.0286,153200000.0
2007-10-04 09:40:00,2.0286,2.0287,2.02785,2.028,784499998.0
2007-10-04 09:41:00,2.02795,2.0281,2.02775,2.02795,1057200009.0
2007-10-04 09:42:00,2.028,2.02845,2.028,2.02845,830650003.0
2007-10-04 09:43:00,2.02845,2.0285,2.0283,2.0283,719100002.0
2007-10-04 09:44:00,2.0283,2.0284,2.0281,2.0282,200300000.0
2007-10-04 09:45:00,2.0282,2.0282,2.02775,2.02785,1385150002.0
2007-10-04 09:46:00,2.0279,2.0288,2.0279,2.0283,1654900001.0
2007-10-04 09:47:00,2.0283,2.0286,2.0283,2.02845,614400006.0
2007-10-04 09:48:00,2.0284,2.0285,2.02825,2.0283,557999998.0
2007-10-04 09:49:00,2.0284,2.0285,2.02825,2.0283,187300001.0
2007-10-04 09:50:00,2.02835,2.0285,2.0283,2.02845,1068800006.0
2007-10-04 09:51:00,2.02845,2.0287,2.02835,2.0287,1016600001.0
2007-10-04 09:52:00,2.0288,2.0294,2.0287,2.0292,1477000004.0
2007-10-04 09:53:00,2.02925,2.0295,2.0292,2.02945,1213700003.0
2007-10-04 09:54:00,2.02945,2.0295,2.02905,2.02905,387500000.0
2007-10-04 09:55:00,2.0291,2.0293,2.029,2.0293,825100002.0
2007-10-04 09:56:00,2.0293,2.0293,2.02905,2.0292,610499994.0
2007-10-04 09:57:00,2.0292,2.0292,2.029,2.029,280899999.0
2007-10-04 09:58:00,2.029,2.029,2.0287,2.0287,898000005.0
2007-10-04 09:59:00,2.0287,2.0292,2.0287,2.0291,960299999.0
2007-10-04 10:00:00,2.0291,2.0295,2.0291,2.02935,1624300002.0
2007-10-04 10:01:00,2.02935,2.0303,2.02935,2.0303,1217299996.0
2007-10-04 10:02:00,2.0303,2.0303,2.03005,2.03015,937400006.0
2007-10-04 10:03:00,2.03015,2.03015,2.0297,2.0297,1120899999.0
2007-10-04 10:04:00,2.0297,2.0297,2.0297,2.0297,431200000.0
2007-10-04 10:05:00,2.0297,2.0297,2.02925,2.0293,524400003.0
2007-10-04 10:06:00,2.02925,2.0294,2.02915,2.0292,480399998.0
2007-10-04 10:07:00,2.0293,2.02935,2.02925,2.02925,145200000.0
2007-10-04 10:08:00,2.0293,2.02945,2.02925,2.02935,218899999.0
2007-10-04 10:09:00,2.02935,2.03025,2.02935,2.03005,1158400002.0
2007-10-04 10:10:00,2.03005,2.03005,2.0298,2.0298,342100000.0
2007-10-04 10:11:00,2.0298,2.0299,2.02975,2.0298,712100000.0
2007-10-04 10:12:00,2.02975,2.0298,2.0297,2.02975,160300000.0
2007-10-04 10:13:00,2.0298,2.0299,2.0297,2.0299,853400003.0
2007-10-04 10:14:00,2.02985,2.0299,2.02975,2.0298,342199996.0
2007-10-04 10:15:00,2.02985,2.0299,2.02955,2.0297,288800002.0
2007-10-04 10:16:00,2.0297,2.02975,2.0295,2.0295,400399994.0
2007-10-04 10:17:00,2.0295,2.02955,2.02925,2.02925,687900008.0
2007-10-04 10:18:00,2.0293,2.0294,2.0292,2.0292,359500000.0
2007-10-04 10:19:00,2.02925,2.0293,2.02915,2.0293,233699999.0
2007-10-04 10:20:00,2.0293,2.0293,2.02905,2.0291,532799998.0
2007-10-04 10:21:00,2.0291,2.02945,2.0291,2.02945,517599998.0
2007-10-04 10:22:00,2.02935,2.0294,2.02915,2.02915,1122799992.0
2007-10-04 10:23:00,2.0292,2.02925,2.0292,2.02925,86400000.0
2007-10-04 10:24:00,2.0292,2.0292,2.0291,2.0291,282200000.0
2007-10-04 10:25:00,2.0291,2.02915,2.029,2.0291,290599999.0
2007-10-04 10:26:00,2.02905,2.02935,2.02905,2.0293,785700000.0
2007-10-04 10:27:00,2.0293,2.0293,2.02905,2.0291,949099995.0
2007-10-04 10:28:00,2.0291,2.0291,2.02895,2.029,265200000.0
2007-10-04 10:29:00,2.029,2.02905,2.029,2.02905,189600000.0
2007-10-04 10:30:00,2.02905,2.02905,2.0288,2.0288,520400001.0
2007-10-04 10:31:00,2.0288,2.0288,2.02865,2.0287,770100002.0
2007-10-04 10:32:00,2.02865,2.0289,2.02865,2.02885,464499997.0
2007-10-04 10:33:00,2.02885,2.0289,2.02865,2.0288,864000001.0
2007-10-04 10:34:00,2.0288,2.029,2.02875,2.029,909099998.0
2007-10-04 10:35:00,2.029,2.029,2.02885,2.029,325099998.0
2007-10-04 10:36:00,2.02895,2.0291,2.02895,2.0291,628000000.0
2007-10-04 10:37:00,2.02905,2.0291,2.02905,2.0291,458899999.0
2007-10-04 10:38:00,2.0291,2.0293,2.02905,2.0293,578300006.0
2007-10-04 10:39:00,2.0293,2.0301,2.0291,2.0301,1335400002.0
2007-10-04 10:40:00,2.0301,2.0301,2.02935,2.0295,1072699993.0
2007-10-04 10:41:00,2.02945,2.0296,2.02935,2.0295,563799998.0
2007-10-04 10:42:00,2.0295,2.02975,2.0295,2.02975,889600001.0
2007-10-04 10:43:00,2.02975,2.0301,2.0296,2.03005,1477300007.0
2007-10-04 10:44:00,2.03005,2.03035,2.03005,2.0303,897899997.0
2007-10-04 10:45:00,2.0303,2.0303,2.0302,2.0302,567200000.0
2007-10-04 10:46:00,2.0302,2.0303,2.0302,2.0302,709000000.0
2007-10-04 10:47:00,2.0302,2.0302,2.03005,2.0301,420200000.0
2007-10-04 10:48:00,2.0301,2.03015,2.0301,2.0301,167600000.0
2007-10-04 10:49:00,2.0301,2.03015,2.02995,2.03005,432300008.0
2007-10-04 10:50:00,2.03,2.03,2.02935,2.02935,634800002.0
2007-10-04 10:51:00,2.02935,2.02955,2.0293,2.02955,819300005.0
2007-10-04 10:52:00,2.02955,2.02955,2.02935,2.0294,816199998.0
2007-10-04 10:53:00,2.0294,2.0297,2.02935,2.02965,859399999.0
2007-10-04 10:54:00,2.02965,2.03025,2.0296,2.03025,1595800003.0
2007-10-04 10:55:00,2.03025,2.0315,2.03025,2.0315,1864719997.0
2007-10-04 10:56:00,2.0315,2.0315,2.03,2.03095,1068349997.0
2007-10-04 10:57:00,2.03095,2.03095,2.0308,2.0309,848400000.0
2007-10-04 10:58:00,2.0309,2.03155,2.03075,2.03155,1297499999.0
2007-10-04 10:59:00,2.0315,2.03155,2.0312,2.0314,873200003.0
2007-10-04 11:00:00,2.0314,2.0319,2.0313,2.0316,1310200000.0
2007-10-04 11:01:00,2.0316,2.0316,2.0315,2.0315,407900003.0
2007-10-04 11:02:00,2.0315,2.0316,2.0314,2.03155,484900000.0
2007-10-04 11:03:00,2.03145,2.0318,2.0314,2.0315,617100000.0
2007-10-04 11:04:00,2.0315,2.0315,2.0314,2.0315,356400000.0
2007-10-04 11:05:00,2.0315,2.0315,2.03125,2.0314,663299996.0
2007-10-04 11:06:00,2.0314,2.0315,2.03135,2.03145,500199998.0
2007-10-04 11:07:00,2.0315,2.0315,2.03125,2.0313,258600000.0
2007-10-04 11:08:00,2.0313,2.0315,2.0311,2.0314,402600000.0
2007-10-04 11:09:00,2.0314,2.0315,2.0314,2.03145,384100002.0
2007-10-04 11:10:00,2.03145,2.0315,2.03135,2.0314,711099999.0
2007-10-04 11:11:00,2.0314,2.0314,2.0312,2.03125,380800001.0
2007-10-04 11:12:00,2.03125,2.0313,2.031,2.0313,683099996.0
2007-10-04 11:13:00,2.0313,2.0313,2.03115,2.0312,502000000.0
2007-10-04 11:14:00,2.0312,2.0312,2.03095,2.03115,892900004.0
2007-10-04 11:15:00,2.0312,2.0312,2.0308,2.0308,601600003.0
2007-10-04 11:16:00,2.0308,2.03085,2.0304,2.0308,1030400004.0
2007-10-04 11:17:00,2.03085,2.0309,2.03075,2.0309,376800001.0
2007-10-04 11:18:00,2.0309,2.03105,2.03075,2.03095,189300000.0
2007-10-04 11:19:00,2.031,2.0312,2.0309,2.0312,213100003.0
2007-10-04 11:20:00,2.0312,2.03155,2.0312,2.0314,467300001.0
2007-10-04 11:21:00,2.0314,2.03145,2.03125,2.0314,221200000.0
2007-10-04 11:22:00,2.0314,2.0315,2.0314,2.0314,470100001.0
2007-10-04 11:23:00,2.0314,2.0327,2.0314,2.0327,1309200004.0
2007-10-04 11:24:00,2.0327,2.0328,2.0324,2.03265,909975002.0
2007-10-04 11:25:00,2.03265,2.03265,2.0322,2.0322,1392299994.0
2007-10-04 11:26:00,2.03225,2.03275,2.03225,2.0327,1240162493.0
2007-10-04 11:27:00,2.0327,2.03275,2.03215,2.0326,1929800006.0
2007-10-04 11:28:00,2.03265,2.03265,2.03225,2.0325,685600000.0
2007-10-04 11:29:00,2.0325,2.0327,2.03215,2.0326,1514200001.0
2007-10-04 11:30:00,2.0325,2.0328,2.0325,2.0328,703499999.0
2007-10-04 11:31:00,2.0328,2.0334,2.0327,2.03335,1846420000.0
2007-10-04 11:32:00,2.0336,2.0337,2.0325,2.0326,1528999996.0
2007-10-04 11:33:00,2.0327,2.0328,2.03255,2.0327,1528999996.0
2007-10-04 11:34:00,2.0327,2.033,2.0326,2.03275,1362099998.0
2007-10-04 11:35:00,2.0328,2.033,2.0327,2.0327,1166839995.0
2007-10-04 11:36:00,2.0327,2.0328,2.03215,2.03255,1704189992.0
2007-10-04 11:37:00,2.0326,2.03275,2.0325,2.03275,820200003.0
2007-10-04 11:38:00,2.03275,2.03275,2.0325,2.03255,253300000.0
2007-10-04 11:39:00,2.03255,2.03265,2.0325,2.03265,389900005.0
2007-10-04 11:40:00,2.03265,2.03275,2.03255,2.0326,781300003.0
2007-10-04 11:41:00,2.03265,2.03265,2.03245,2.03255,528499997.0
2007-10-04 11:42:00,2.03255,2.03255,2.0323,2.0323,474600003.0
2007-10-04 11:43:00,2.0323,2.0323,2.0317,2.0317,696700003.0
2007-10-04 11:44:00,2.0317,2.0317,2.03135,2.03155,229300000.0
2007-10-04 11:45:00,2.03155,2.0322,2.03155,2.03185,751899999.0
2007-10-04 11:46:00,2.03185,2.03225,2.03185,2.0322,699999999.0
2007-10-04 11:47:00,2.0322,2.03255,2.0321,2.0324,979700005.0
2007-10-04 11:48:00,2.03235,2.03255,2.0321,2.03245,1339900001.0
2007-10-04 11:49:00,2.03245,2.03245,2.03195,2.032,1168900020.0
2007-10-04 11:50:00,2.032,2.03225,2.032,2.0321,462000000.0
2007-10-04 11:51:00,2.0322,2.03245,2.032,2.03245,977500002.0
2007-10-04 11:52:00,2.03245,2.03245,2.0321,2.03225,411200000.0
2007-10-04 11:53:00,2.0323,2.03255,2.0323,2.0324,436400001.0
2007-10-04 11:54:00,2.0324,2.03295,2.0324,2.0329,1088599999.0
2007-10-04 11:55:00,2.0329,2.0334,2.03285,2.03325,1514800001.0
2007-10-04 11:56:00,2.03325,2.0334,2.0332,2.03325,1241600003.0
2007-10-04 11:57:00,2.03325,2.0333,2.0331,2.03315,614300001.0
2007-10-04 11:58:00,2.03315,2.03335,2.033,2.0333,698099999.0
2007-10-04 11:59:00,2.0333,2.0343,2.0332,2.0343,1641100013.0
2007-10-04 12:00:00,2.0344,2.0345,2.0337,2.0337,1148199992.0
2007-10-04 12:01:00,2.03365,2.03365,2.03325,2.03325,1148199992.0
2007-10-04 12:02:00,2.03325,2.0334,2.033,2.0332,995900002.0
2007-10-04 12:03:00,2.03315,2.0337,2.03305,2.0336,426099999.0
2007-10-04 12:04:00,2.0336,2.0338,2.0332,2.0335,548100000.0
2007-10-04 12:05:00,2.0335,2.0337,2.0335,2.0337,765600000.0
2007-10-04 12:06:00,2.0337,2.0339,2.03365,2.0339,305800001.0
2007-10-04 12:07:00,2.0339,2.0344,2.03385,2.0344,907600001.0
2007-10-04 12:08:00,2.0344,2.0344,2.03425,2.03425,1858799991.0
2007-10-04 12:09:00,2.03425,2.0345,2.0341,2.0342,1877300003.0
2007-10-04 12:10:00,2.034,2.034,2.0335,2.0335,1339600000.0
2007-10-04 12:11:00,2.03355,2.0337,2.03325,2.0335,1339600000.0
2007-10-04 12:12:00,2.0335,2.03355,2.03335,2.0335,477900001.0
2007-10-04 12:13:00,2.0335,2.0335,2.03325,2.03335,612200000.0
2007-10-04 12:14:00,2.03335,2.0338,2.03335,2.0338,360199999.0
2007-10-04 12:15:00,2.03375,2.0338,2.03345,2.03365,615400003.0
2007-10-04 12:16:00,2.0337,2.03375,2.0335,2.0336,880399998.0
2007-10-04 12:17:00,2.0336,2.0336,2.03315,2.0332,794200001.0
2007-10-04 12:18:00,2.0332,2.0336,2.03315,2.0336,532299998.0
2007-10-04 12:19:00,2.0336,2.034,2.0336,2.034,711600005.0
2007-10-04 12:20:00,2.034,2.034,2.03375,2.03375,234600000.0
2007-10-04 12:21:00,2.0337,2.0338,2.0336,2.0336,137099998.0
2007-10-04 12:22:00,2.0336,2.03365,2.03355,2.0336,466399999.0
2007-10-04 12:23:00,2.0336,2.0336,2.03355,2.0336,24100000.0
2007-10-04 12:24:00,2.0336,2.03365,2.0335,2.03355,295000000.0
2007-10-04 12:25:00,2.03365,2.03365,2.0336,2.0336,96000000.0
2007-10-04 12:26:00,2.0336,2.0336,2.03335,2.03345,323200000.0
2007-10-04 12:27:00,2.03345,2.0335,2.0334,2.0335,264000000.0
2007-10-04 12:28:00,2.0335,2.0335,2.0335,2.0335,24800000.0
2007-10-04 12:29:00,2.0335,2.0335,2.03335,2.03335,49600000.0
2007-10-04 12:30:00,2.03335,2.03335,2.03305,2.03305,671299998.0
2007-10-04 12:31:00,2.03305,2.03305,2.03285,2.0329,595999999.0
2007-10-04 12:32:00,2.0329,2.03325,2.03285,2.0332,527699994.0
2007-10-04 12:33:00,2.0332,2.0333,2.0332,2.03325,349000002.0
2007-10-04 12:34:00,2.03325,2.03375,2.0332,2.0334,841378397.0
2007-10-04 12:35:00,2.0334,2.03385,2.0334,2.0338,868500001.0
2007-10-04 12:36:00,2.03385,2.03385,2.03335,2.03365,554594448.0
2007-10-04 12:37:00,2.03365,2.0338,2.03355,2.0337,713677806.0
2007-10-04 12:38:00,2.0337,2.03375,2.03355,2.03365,208400007.0
2007-10-04 12:39:00,2.03365,2.03365,2.03305,2.0332,278900001.0
2007-10-04 12:40:00,2.0332,2.0332,2.03305,2.0332,345000001.0
2007-10-04 12:41:00,2.0332,2.03325,2.03305,2.0332,287899999.0
2007-10-04 12:42:00,2.0332,2.0333,2.03295,2.0331,755799999.0
2007-10-04 12:43:00,2.03305,2.0331,2.03265,2.03265,754799996.0
2007-10-04 12:44:00,2.03265,2.0328,2.0326,2.0327,636000002.0
2007-10-04 12:45:00,2.0327,2.03285,2.0326,2.0328,376000001.0
2007-10-04 12:46:00,2.0328,2.0329,2.03265,2.0329,280100001.0
2007-10-04 12:47:00,2.0329,2.0329,2.0325,2.0326,259100000.0
2007-10-04 12:48:00,2.03255,2.0326,2.0324,2.0324,317200000.0
2007-10-04 12:49:00,2.0324,2.0325,2.0323,2.0323,601400003.0
2007-10-04 12:50:00,2.0323,2.0324,2.0319,2.0321,967100001.0
2007-10-04 12:51:00,2.03205,2.03245,2.032,2.03215,1114500000.0
2007-10-04 12:52:00,2.0322,2.03225,2.03185,2.03185,986500000.0
2007-10-04 12:53:00,2.03185,2.0319,2.0315,2.0315,360200000.0
2007-10-04 12:54:00,2.03145,2.03155,2.03065,2.0315,1757200002.0
2007-10-04 12:55:00,2.03155,2.03185,2.03125,2.0314,1845879198.0
2007-10-04 12:56:00,2.03145,2.0315,2.03105,2.0311,815899992.0
2007-10-04 12:57:00,2.03115,2.03115,2.03045,2.03055,1333899997.0
2007-10-04 12:58:00,2.03055,2.03263,2.0304,2.03263,1383399988.0
2007-10-04 12:59:00,2.03273,2.03273,2.03025,2.0313,878100000.0
2007-10-04 13:00:00,2.03132,2.0332,2.0312,2.0329,1565799999.0
2007-10-04 13:01:00,2.0325,2.034,2.0325,2.034,1278365999.0
2007-10-04 13:02:00,2.0341,2.0342,2.0337,2.0341,1278365999.0
2007-10-04 13:03:00,2.034,2.0365,2.034,2.036,1278365999.0
2007-10-04 13:04:00,2.03605,2.03605,2.03535,2.0356,1278365999.0
2007-10-04 13:05:00,2.03545,2.0355,2.03475,2.0354,1140854299.0
2007-10-04 13:06:00,2.0354,2.0354,2.03495,2.03505,853800001.0
2007-10-04 13:07:00,2.0351,2.0352,2.03455,2.0347,1236199997.0
2007-10-04 13:08:00,2.0347,2.035,2.0346,2.0349,1435200005.0
2007-10-04 13:09:00,2.03485,2.0351,2.03485,2.0351,940999999.0
2007-10-04 13:10:00,2.0351,2.0352,2.03495,2.03505,893699995.0
2007-10-04 13:11:00,2.03505,2.0356,2.035,2.0353,625200000.0
2007-10-04 13:12:00,2.0353,2.0353,2.0348,2.03505,909799998.0
2007-10-04 13:13:00,2.0349,2.0349,2.0341,2.03455,1595599998.0
2007-10-04 13:14:00,2.03455,2.0347,2.03415,2.0343,2015200000.0
2007-10-04 13:15:00,2.0343,2.0345,2.0342,2.0345,735586396.0
2007-10-04 13:16:00,2.0346,2.0347,2.03445,2.03465,735586396.0
2007-10-04 13:17:00,2.03465,2.0348,2.03455,2.0346,763099996.0
2007-10-04 13:18:00,2.03465,2.0348,2.03455,2.0347,889600001.0
2007-10-04 13:19:00,2.03465,2.0348,2.0345,2.0348,799899999.0
2007-10-04 13:20:00,2.0347,2.0347,2.0343,2.0344,1226100004.0
2007-10-04 13:21:00,2.0344,2.0345,2.03435,2.03435,677399999.0
2007-10-04 13:22:00,2.0343,2.0346,2.0342,2.0346,1686499996.0
2007-10-04 13:23:00,2.0347,2.035,2.0345,2.03495,1686499996.0
2007-10-04 13:24:00,2.035,2.0353,2.0349,2.0353,1454300013.0
2007-10-04 13:25:00,2.0354,2.0355,2.03495,2.03495,1454300013.0
2007-10-04 13:26:00,2.03495,2.0355,2.03495,2.0354,1176593101.0
2007-10-04 13:27:00,2.0354,2.0358,2.0353,2.0354,1796600006.0
2007-10-04 13:28:00,2.0353,2.0354,2.035,2.0351,1268699990.0
2007-10-04 13:29:00,2.0352,2.0355,2.0352,2.0355,1268699990.0
2007-10-04 13:30:00,2.0355,2.0355,2.03515,2.0352,653800003.0
2007-10-04 13:31:00,2.0352,2.03535,2.035,2.0351,1443699997.0
2007-10-04 13:32:00,2.0349,2.035,2.0349,2.0349,2051400000.0
2007-10-04 13:33:00,2.03485,2.0352,2.03485,2.0352,2051400000.0
2007-10-04 13:34:00,2.0352,2.0353,2.03495,2.03495,1084399997.0
2007-10-04 13:35:00,2.035,2.0353,2.03495,2.03505,1399399998.0
2007-10-04 13:36:00,2.0351,2.03535,2.03505,2.03535,770999998.0
2007-10-04 13:37:00,2.03535,2.0355,2.0353,2.0355,853699998.0
2007-10-04 13:38:00,2.03545,2.0355,2.0354,2.0354,235700000.0
2007-10-04 13:39:00,2.0354,2.0355,2.035,2.0351,1784200003.0
2007-10-04 13:40:00,2.0351,2.0354,2.0351,2.0353,2027200009.0
2007-10-04 13:41:00,2.0353,2.0355,2.03525,2.0355,160100001.0
2007-10-04 13:42:00,2.0355,2.0355,2.0352,2.0352,866800004.0
2007-10-04 13:43:00,2.0351,2.0352,2.035,2.035,1243999997.0
2007-10-04 13:44:00,2.035,2.035,2.0347,2.0347,502400001.0
2007-10-04 13:45:00,2.0347,2.03515,2.0345,2.035,1396999999.0
2007-10-04 13:46:00,2.03495,2.0352,2.0348,2.0351,1970699993.0
2007-10-04 13:47:00,2.0351,2.0352,2.0349,2.035,499899997.0
2007-10-04 13:48:00,2.03505,2.0351,2.0349,2.0349,605600002.0
2007-10-04 13:49:00,2.0349,2.0349,2.03475,2.0348,783299998.0
2007-10-04 13:50:00,2.0348,2.0348,2.03455,2.0346,1259199990.0
2007-10-04 13:51:00,2.0346,2.0348,2.0346,2.0346,438500003.0
2007-10-04 13:52:00,2.0346,2.0346,2.03445,2.03455,435900001.0
2007-10-04 13:53:00,2.0345,2.0347,2.0345,2.0346,538900001.0
2007-10-04 13:54:00,2.0346,2.0347,2.0345,2.0346,416599999.0
2007-10-04 13:55:00,2.0346,2.0346,2.03455,2.03455,189500000.0
2007-10-04 13:56:00,2.03455,2.03455,2.0338,2.0338,625300000.0
2007-10-04 13:57:00,2.0338,2.0341,2.03365,2.03375,1135099987.0
2007-10-04 13:58:00,2.0338,2.0338,2.03335,2.03345,626500003.0
2007-10-04 13:59:00,2.03345,2.0339,2.03345,2.0337,786100000.0
2007-10-04 14:00:00,2.0336,2.0337,2.03355,2.0336,427600000.0
2007-10-04 14:01:00,2.0336,2.0338,2.0335,2.0337,627200001.0
2007-10-04 14:02:00,2.0337,2.0343,2.0337,2.0343,895787509.0
2007-10-04 14:03:00,2.03425,2.0344,2.03425,2.0343,272500001.0
2007-10-04 14:04:00,2.03425,2.0347,2.03425,2.0347,913149999.0
2007-10-04 14:05:00,2.03465,2.0347,2.03445,2.03455,1201500008.0
2007-10-04 14:06:00,2.03455,2.0347,2.03445,2.03455,945599998.0
2007-10-04 14:07:00,2.03455,2.03455,2.03415,2.0343,614849994.0
2007-10-04 14:08:00,2.0343,2.0344,2.0341,2.0342,411100001.0
2007-10-04 14:09:00,2.0343,2.0343,2.03375,2.0338,963900003.0
2007-10-04 14:10:00,2.03385,2.034,2.03365,2.034,586699998.0
2007-10-04 14:11:00,2.034,2.03405,2.03395,2.03395,508874201.0
2007-10-04 14:12:00,2.0342,2.03455,2.034,2.03455,740600001.0
2007-10-04 14:13:00,2.03455,2.03455,2.03435,2.0344,914400005.0
2007-10-04 14:14:00,2.03445,2.03445,2.0341,2.0341,1037700009.0
2007-10-04 14:15:00,2.0342,2.0343,2.03405,2.0343,693499998.0
2007-10-04 14:16:00,2.0343,2.0344,2.03425,2.0343,578599987.0
2007-10-04 14:17:00,2.0343,2.03455,2.0343,2.03445,431399998.0
2007-10-04 14:18:00,2.0345,2.0348,2.03425,2.0348,2049500003.0
2007-10-04 14:19:00,2.0346,2.035,2.0345,2.0346,2081199985.0
2007-10-04 14:20:00,2.03465,2.035,2.03465,2.0349,2081199985.0
2007-10-04 14:21:00,2.0348,2.0348,2.0344,2.0345,544099997.0
2007-10-04 14:22:00,2.0345,2.0347,2.0345,2.0347,544099997.0
2007-10-04 14:23:00,2.0347,2.0347,2.0345,2.0345,1719200000.0
2007-10-04 14:24:00,2.0345,2.03455,2.0342,2.03425,1155900001.0
2007-10-04 14:25:00,2.03425,2.03435,2.03415,2.0343,867199999.0
2007-10-04 14:26:00,2.0343,2.0345,2.0342,2.03425,783900000.0
2007-10-04 14:27:00,2.03425,2.0346,2.03425,2.03435,1043299992.0
2007-10-04 14:28:00,2.03435,2.0346,2.03425,2.0343,1032800010.0
2007-10-04 14:29:00,2.0343,2.0346,2.03405,2.0344,697200002.0
2007-10-04 14:30:00,2.0344,2.0346,2.0342,2.0344,965000003.0
2007-10-04 14:31:00,2.0342,2.0343,2.0342,2.0343,965000003.0
2007-10-04 14:32:00,2.03425,2.0343,2.034,2.0342,965000003.0
2007-10-04 14:33:00,2.0342,2.0343,2.034,2.0341,1004099999.0
2007-10-04 14:34:00,2.0341,2.0343,2.034,2.03415,838599994.0
2007-10-04 14:35:00,2.03415,2.0342,2.034,2.034,824799999.0
2007-10-04 14:36:00,2.034,2.0349,2.0339,2.0346,1746499994.0
2007-10-04 14:37:00,2.0345,2.0346,2.034,2.0342,1746499994.0
2007-10-04 14:38:00,2.0343,2.0345,2.0339,2.0339,1746499994.0
2007-10-04 14:39:00,2.0342,2.0343,2.03305,2.0331,1746499994.0
2007-10-04 14:40:00,2.033,2.0337,2.0327,2.0327,1801299999.0
2007-10-04 14:41:00,2.03275,2.03285,2.03205,2.0327,1801299999.0
2007-10-04 14:42:00,2.0326,2.0331,2.0326,2.0329,1967180002.0
2007-10-04 14:43:00,2.03285,2.0334,2.03275,2.03275,1967180002.0
2007-10-04 14:44:00,2.0327,2.0329,2.0324,2.0326,1291399997.0
2007-10-04 14:45:00,2.0328,2.0336,2.0326,2.0333,1291399997.0
2007-10-04 14:46:00,2.0328,2.0331,2.0325,2.0328,1291399997.0
2007-10-04 14:47:00,2.0329,2.0343,2.0328,2.0336,1291399997.0
2007-10-04 14:48:00,2.0335,2.0338,2.0333,2.0337,1291399997.0
2007-10-04 14:49:00,2.0337,2.0342,2.03345,2.0336,1291399997.0
2007-10-04 14:50:00,2.0334,2.0338,2.0331,2.0338,1451999997.0
2007-10-04 14:51:00,2.0339,2.034,2.0331,2.0336,1451999997.0
2007-10-04 14:52:00,2.0337,2.0338,2.0332,2.03355,1451999997.0
2007-10-04 14:53:00,2.03355,2.0337,2.03305,2.03315,1926500002.0
2007-10-04 14:54:00,2.033,2.0337,2.0328,2.0337,1754700000.0
2007-10-04 14:55:00,2.0336,2.034,2.0336,2.034,1754700000.0
2007-10-04 14:56:00,2.0339,2.0339,2.0337,2.0339,1754700000.0
2007-10-04 14:57:00,2.034,2.034,2.0338,2.0339,1754700000.0
2007-10-04 14:58:00,2.034,2.0346,2.0339,2.0346,1754700000.0
2007-10-04 14:59:00,2.0348,2.035,2.0346,2.0349,1754700000.0
2007-10-04 15:00:00,2.035,2.0353,2.0349,2.0352,1754700000.0
2007-10-04 15:01:00,2.03535,2.03535,2.03475,2.03475,1754700000.0
2007-10-04 15:02:00,2.0346,2.0351,2.0346,2.035,738300001.0
2007-10-04 15:03:00,2.0351,2.0353,2.03505,2.0352,738300001.0
2007-10-04 15:04:00,2.03525,2.03545,2.03515,2.0354,1414700003.0
2007-10-04 15:05:00,2.03535,2.03565,2.03525,2.0355,1130476152.0
2007-10-04 15:06:00,2.0355,2.0363,2.0355,2.0361,1356699999.0
2007-10-04 15:07:00,2.0362,2.0363,2.03535,2.0355,1356699999.0
2007-10-04 15:08:00,2.0355,2.03575,2.0354,2.03565,840500002.0
2007-10-04 15:09:00,2.03565,2.03565,2.0352,2.0353,1169900003.0
2007-10-04 15:10:00,2.03535,2.03545,2.03525,2.0353,684799998.0
2007-10-04 15:11:00,2.0353,2.0356,2.0353,2.0354,1263699996.0
2007-10-04 15:12:00,2.0354,2.0357,2.0353,2.0357,1017300004.0
2007-10-04 15:13:00,2.0357,2.03595,2.03565,2.03595,1252099998.0
2007-10-04 15:14:00,2.03595,2.03595,2.0356,2.03575,1392900000.0
2007-10-04 15:15:00,2.0358,2.0358,2.0357,2.0358,1711400003.0
2007-10-04 15:16:00,2.0358,2.03665,2.03565,2.0366,1711400003.0
2007-10-04 15:17:00,2.0366,2.0374,2.0366,2.0372,1560700004.0
2007-10-04 15:18:00,2.037,2.0376,2.037,2.0376,1560700004.0
2007-10-04 15:19:00,2.0375,2.0376,2.0373,2.0374,1560700004.0
2007-10-04 15:20:00,2.0373,2.0382,2.0373,2.0382,1560700004.0
2007-10-04 15:21:00,2.0384,2.0385,2.038,2.0381,1560700004.0
2007-10-04 15:22:00,2.038,2.0381,2.0379,2.038,1560700004.0
2007-10-04 15:23:00,2.0381,2.0384,2.038,2.03805,1560700004.0
2007-10-04 15:24:00,2.0379,2.0381,2.0378,2.0379,604500003.0
2007-10-04 15:25:00,2.03785,2.03795,2.0378,2.0379,604500003.0
2007-10-04 15:26:00,2.0379,2.0379,2.03765,2.03775,1209600002.0
2007-10-04 15:27:00,2.03775,2.0378,2.0377,2.0378,569000002.0
2007-10-04 15:28:00,2.03775,2.03775,2.0376,2.0376,1049800008.0
2007-10-04 15:29:00,2.0376,2.0378,2.0376,2.0378,1202500000.0
2007-10-04 15:30:00,2.0378,2.038,2.03755,2.03755,1332600006.0
2007-10-04 15:31:00,2.0376,2.03785,2.03755,2.03765,990800001.0
2007-10-04 15:32:00,2.03765,2.03795,2.03755,2.0377,958899999.0
2007-10-04 15:33:00,2.0377,2.03775,2.0374,2.03745,354899998.0
2007-10-04 15:34:00,2.03745,2.03745,2.03695,2.0371,1540800001.0
2007-10-04 15:35:00,2.0371,2.0373,2.0369,2.03725,987800000.0
2007-10-04 15:36:00,2.0372,2.0373,2.037,2.03725,1206050003.0
2007-10-04 15:37:00,2.0372,2.0373,2.0372,2.03725,334099999.0
2007-10-04 15:38:00,2.03725,2.03745,2.0369,2.0372,941599998.0
2007-10-04 15:39:00,2.0372,2.0372,2.03695,2.0371,1334600004.0
2007-10-04 15:40:00,2.0371,2.0373,2.037,2.03725,909000006.0
2007-10-04 15:41:00,2.0373,2.0373,2.0368,2.0371,1177399997.0
2007-10-04 15:42:00,2.0371,2.0371,2.0366,2.03675,1481100004.0
2007-10-04 15:43:00,2.0368,2.037,2.0363,2.0364,1056200003.0
2007-10-04 15:44:00,2.03635,2.03635,2.03605,2.03625,1018700001.0
2007-10-04 15:45:00,2.03625,2.0365,2.0359,2.03615,1749900000.0
2007-10-04 15:46:00,2.0362,2.0362,2.03555,2.03585,1072200000.0
2007-10-04 15:47:00,2.0359,2.0364,2.0358,2.03635,1101999987.0
2007-10-04 15:48:00,2.03635,2.03635,2.0357,2.0358,911600004.0
2007-10-04 15:49:00,2.0358,2.0358,2.03555,2.03555,297999999.0
2007-10-04 15:50:00,2.0356,2.03575,2.0355,2.0356,744000003.0
2007-10-04 15:51:00,2.03565,2.0357,2.0353,2.0355,702599998.0
2007-10-04 15:52:00,2.03545,2.036,2.03535,2.03595,640099999.0
2007-10-04 15:53:00,2.03595,2.036,2.0355,2.0356,1007099991.0
2007-10-04 15:54:00,2.0356,2.03565,2.0353,2.03555,1019800001.0
2007-10-04 15:55:00,2.0355,2.0358,2.0354,2.0358,736399998.0
2007-10-04 15:56:00,2.0358,2.0359,2.0356,2.0358,1673049997.0
2007-10-04 15:57:00,2.0358,2.0358,2.0357,2.03575,515737497.0
2007-10-04 15:58:00,2.0358,2.036,2.0358,2.0358,454862500.0
2007-10-04 15:59:00,2.0358,2.0359,2.03545,2.03565,866044795.0
2007-10-04 16:00:00,2.0357,2.0362,2.03535,2.03565,1027421598.0
2007-10-04 16:01:00,2.0356,2.03595,2.0356,2.03595,555800001.0
2007-10-04 16:02:00,2.03595,2.0361,2.03595,2.0361,503400000.0
2007-10-04 16:03:00,2.03605,2.03645,2.03605,2.0363,791100001.0
2007-10-04 16:04:00,2.03635,2.0364,2.03615,2.03625,661491551.0
2007-10-04 16:05:00,2.0363,2.0368,2.03625,2.0367,1719299999.0
2007-10-04 16:06:00,2.0367,2.0368,2.03635,2.03645,2064800006.0
2007-10-04 16:07:00,2.0365,2.03785,2.03635,2.03715,1777500000.0
2007-10-04 16:08:00,2.03705,2.0382,2.037,2.03715,1631700004.0
2007-10-04 16:09:00,2.03715,2.0376,2.0364,2.0368,1536999997.0
2007-10-04 16:10:00,2.0367,2.0373,2.0366,2.0373,1366900005.0
2007-10-04 16:11:00,2.03735,2.03865,2.03735,2.0383,1366900005.0
2007-10-04 16:12:00,2.0383,2.0385,2.03795,2.03825,1159400005.0
2007-10-04 16:13:00,2.03825,2.039,2.03815,2.0388,1279749999.0
2007-10-04 16:14:00,2.0388,2.0398,2.0388,2.0396,1126439996.0
2007-10-04 16:15:00,2.03955,2.0397,2.03935,2.03935,450300000.0
2007-10-04 16:16:00,2.03935,2.0395,2.0391,2.0392,404100002.0
2007-10-04 16:17:00,2.0392,2.0393,2.0389,2.0393,1046799996.0
2007-10-04 16:18:00,2.03925,2.04045,2.03925,2.04,2092739994.0
2007-10-04 16:19:00,2.04,2.04015,2.03985,2.03985,1486000007.0
2007-10-04 16:20:00,2.0399,2.0403,2.0396,2.0399,1812012507.0
2007-10-04 16:21:00,2.0399,2.03995,2.0396,2.0396,524100001.0
2007-10-04 16:22:00,2.0396,2.0398,2.0394,2.03955,1507099994.0
2007-10-04 16:23:00,2.03955,2.0397,2.0393,2.0394,1796200002.0
2007-10-04 16:24:00,2.0394,2.0396,2.03915,2.0392,1826799990.0
2007-10-04 16:25:00,2.0391,2.0394,2.0391,2.0393,1710700010.0
2007-10-04 16:26:00,2.0394,2.0404,2.0393,2.0404,1710700010.0
2007-10-04 16:27:00,2.0403,2.0408,2.0401,2.0406,1710700010.0
2007-10-04 16:28:00,2.0407,2.0408,2.0403,2.0403,1710700010.0
2007-10-04 16:29:00,2.0404,2.0407,2.04025,2.0404,1710700010.0
2007-10-04 16:30:00,2.0404,2.0419,2.0404,2.0415,1610899994.0
2007-10-04 16:31:00,2.0414,2.0428,2.0414,2.0425,1610899994.0
2007-10-04 16:32:00,2.0423,2.0423,2.0417,2.0417,1610899994.0
2007-10-04 16:33:00,2.0418,2.0419,2.0415,2.0417,1610899994.0
2007-10-04 16:34:00,2.0418,2.0418,2.04115,2.0412,1610899994.0
2007-10-04 16:35:00,2.0412,2.0416,2.04115,2.0416,1984900000.0
2007-10-04 16:36:00,2.0416,2.0418,2.0416,2.0416,1178737496.0
2007-10-04 16:37:00,2.0417,2.042,2.0416,2.04195,1189399999.0
2007-10-04 16:38:00,2.04195,2.04195,2.0417,2.0417,579474994.0
2007-10-04 16:39:00,2.0417,2.0417,2.0412,2.0412,1711510809.0
2007-10-04 16:40:00,2.0413,2.0413,2.0408,2.0409,1838700004.0
2007-10-04 16:41:00,2.0409,2.0412,2.0409,2.0411,1777599983.0
2007-10-04 16:42:00,2.04105,2.0418,2.04105,2.0417,2132099986.0
2007-10-04 16:43:00,2.0417,2.0421,2.0417,2.0421,1867152499.0
2007-10-04 16:44:00,2.0419,2.0422,2.0419,2.0422,1867152499.0
2007-10-04 16:45:00,2.0423,2.0428,2.04215,2.0422,1867152499.0
2007-10-04 16:46:00,2.0422,2.0422,2.04195,2.0421,1494199997.0
2007-10-04 16:47:00,2.0421,2.0422,2.0418,2.0418,1175375006.0
2007-10-04 16:48:00,2.0418,2.0419,2.0418,2.04185,1607712513.0
2007-10-04 16:49:00,2.0419,2.0421,2.0417,2.0417,486450009.0
2007-10-04 16:50:00,2.04185,2.042,2.0418,2.0419,486450009.0
2007-10-04 16:51:00,2.0419,2.0419,2.04165,2.0418,682672600.0
2007-10-04 16:52:00,2.0418,2.0418,2.0415,2.04155,416187496.0
2007-10-04 16:53:00,2.0415,2.04205,2.0415,2.04205,1470600005.0
2007-10-04 16:54:00,2.04205,2.0422,2.04185,2.04185,759599998.0
2007-10-04 16:55:00,2.0418,2.0419,2.04175,2.04185,481699999.0
2007-10-04 16:56:00,2.04185,2.04225,2.04185,2.04195,1222599996.0
2007-10-04 16:57:00,2.04195,2.042,2.0418,2.0418,367399997.0
2007-10-04 16:58:00,2.04185,2.04195,2.04165,2.04165,392099998.0
2007-10-04 16:59:00,2.04165,2.04165,2.04115,2.0412,908899994.0
2007-10-04 17:00:00,2.04125,2.04125,2.04105,2.0412,931700014.0
2007-10-04 17:01:00,2.0412,2.0414,2.04115,2.04125,596000004.0
2007-10-04 17:02:00,2.04125,2.04135,2.04105,2.0412,380499999.0
2007-10-04 17:03:00,2.0412,2.04125,2.04105,2.04105,868699996.0
2007-10-04 17:04:00,2.041,2.0411,2.0407,2.0407,1260599987.0
2007-10-04 17:05:00,2.0408,2.041,2.0407,2.041,1260599987.0
2007-10-04 17:06:00,2.04095,2.0411,2.04085,2.04105,1260599987.0
2007-10-04 17:07:00,2.0411,2.0412,2.04095,2.0411,885299992.0
2007-10-04 17:08:00,2.04105,2.0412,2.04085,2.041,1274299998.0
2007-10-04 17:09:00,2.04095,2.041,2.0407,2.0407,987100006.0
2007-10-04 17:10:00,2.0407,2.0408,2.04065,2.0407,923600005.0
2007-10-04 17:11:00,2.04075,2.04105,2.0407,2.04105,1981099988.0
2007-10-04 17:12:00,2.041,2.04105,2.04075,2.0409,1843399988.0
2007-10-04 17:13:00,2.0409,2.0409,2.0407,2.0407,1183299997.0
2007-10-04 17:14:00,2.04065,2.0407,2.04035,2.0405,1303799991.0
2007-10-04 17:15:00,2.0405,2.0406,2.0404,2.0405,1307799995.0
2007-10-04 17:16:00,2.04045,2.0406,2.04005,2.0402,2072300002.0
2007-10-04 17:17:00,2.0402,2.04035,2.0399,2.03995,1406799999.0
2007-10-04 17:18:00,2.0399,2.0399,2.0394,2.03945,1609500000.0
2007-10-04 17:19:00,2.0395,2.0397,2.03935,2.0396,1129310001.0
2007-10-04 17:20:00,2.0396,2.0398,2.03955,2.0397,1287899987.0
2007-10-04 17:21:00,2.03965,2.04005,2.03965,2.0397,1280000004.0
2007-10-04 17:22:00,2.0397,2.04,2.03965,2.03985,1363900001.0
2007-10-04 17:23:00,2.0399,2.04,2.03975,2.04,598700000.0
2007-10-04 17:24:00,2.04,2.04,2.03975,2.03975,1478200004.0
2007-10-04 17:25:00,2.0398,2.03985,2.03975,2.0398,665599994.0
2007-10-04 17:26:00,2.03975,2.0399,2.03975,2.0398,1251999990.0
2007-10-04 17:27:00,2.0398,2.0399,2.0397,2.03975,1740899992.0
2007-10-04 17:28:00,2.03975,2.03975,2.03915,2.03915,1157899992.0
2007-10-04 17:29:00,2.0392,2.0393,2.03915,2.03915,1290200002.0
2007-10-04 17:30:00,2.03915,2.0393,2.0391,2.0392,643600002.0
2007-10-04 17:31:00,2.0393,2.0394,2.0387,2.0388,1259700005.0
2007-10-04 17:32:00,2.0389,2.0394,2.0388,2.0394,1259700005.0
2007-10-04 17:33:00,2.03935,2.0395,2.03915,2.03915,1259700005.0
2007-10-04 17:34:00,2.03915,2.0396,2.03915,2.0396,689000002.0
2007-10-04 17:35:00,2.0396,2.0396,2.0394,2.0395,822899996.0
2007-10-04 17:36:00,2.03955,2.03955,2.03945,2.0395,1144999996.0
2007-10-04 17:37:00,2.0395,2.0395,2.03935,2.03935,1502900020.0
2007-10-04 17:38:00,2.0394,2.0397,2.03935,2.03965,1456899990.0
2007-10-04 17:39:00,2.03965,2.0402,2.03965,2.04,1291000018.0
2007-10-04 17:40:00,2.03995,2.0403,2.03995,2.0402,1250800004.0
2007-10-04 17:41:00,2.0403,2.0403,2.0401,2.0402,1127400000.0
2007-10-04 17:42:00,2.0402,2.0403,2.0402,2.0403,702200002.0
2007-10-04 17:43:00,2.0403,2.0404,2.0403,2.0404,890359997.0
2007-10-04 17:44:00,2.0404,2.0408,2.0404,2.0406,653700003.0
2007-10-04 17:45:00,2.0406,2.0406,2.04035,2.0404,1577500005.0
2007-10-04 17:46:00,2.0404,2.04055,2.0404,2.0405,413299997.0
2007-10-04 17:47:00,2.0405,2.0406,2.0404,2.0405,1170100003.0
2007-10-04 17:48:00,2.04055,2.04065,2.0403,2.0405,1332299986.0
2007-10-04 17:49:00,2.0405,2.0405,2.04015,2.0402,885200001.0
2007-10-04 17:50:00,2.0402,2.0402,2.0402,2.0402,419900000.0
2007-10-04 17:51:00,2.0402,2.0403,2.04,2.04,420000001.0
2007-10-04 17:52:00,2.04,2.0401,2.0399,2.0399,1505299996.0
2007-10-04 17:53:00,2.0399,2.04,2.0397,2.0397,763799999.0
2007-10-04 17:54:00,2.0397,2.0397,2.03965,2.03965,352800000.0
2007-10-04 17:55:00,2.0395,2.0395,2.0394,2.0394,161600001.0
2007-10-04 17:56:00,2.03935,2.0394,2.0393,2.0394,780999999.0
2007-10-04 17:57:00,2.0394,2.0394,2.03925,2.0393,167500000.0
2007-10-04 17:58:00,2.0393,2.0393,2.0389,2.0391,1056900002.0
2007-10-04 17:59:00,2.0391,2.0392,2.039,2.039,462800000.0
2007-10-04 18:00:00,2.039,2.039,2.0379,2.0379,1136099996.0
2007-10-04 18:01:00,2.038,2.03845,2.038,2.03845,855099997.0
2007-10-04 18:02:00,2.03845,2.0387,2.03845,2.0386,163100000.0
2007-10-04 18:03:00,2.0386,2.0388,2.0386,2.0387,635599999.0
2007-10-04 18:04:00,2.0387,2.0389,2.03845,2.0385,838200000.0
2007-10-04 18:05:00,2.0385,2.0386,2.0385,2.0386,360100000.0
2007-10-04 18:06:00,2.0386,2.0388,2.0386,2.0388,496200000.0
2007-10-04 18:07:00,2.0388,2.0388,2.03845,2.03845,1157300002.0
2007-10-04 18:08:00,2.0384,2.0384,2.0378,2.0379,1085600001.0
2007-10-04 18:09:00,2.0379,2.038,2.03775,2.03785,1214499998.0
2007-10-04 18:10:00,2.03785,2.0384,2.0378,2.0383,943899995.0
2007-10-04 18:11:00,2.03825,2.0384,2.03825,2.03825,422800003.0
2007-10-04 18:12:00,2.0383,2.0385,2.03825,2.0385,737899998.0
2007-10-04 18:13:00,2.0385,2.0386,2.03845,2.03845,899400006.0
2007-10-04 18:14:00,2.0385,2.03925,2.0385,2.0392,1199700004.0
2007-10-04 18:15:00,2.0391,2.03975,2.0391,2.03945,1866999993.0
2007-10-04 18:16:00,2.03945,2.03985,2.03935,2.03985,1123200008.0
2007-10-04 18:17:00,2.03985,2.03985,2.0398,2.0398,804700001.0
2007-10-04 18:18:00,2.0398,2.0398,2.0396,2.0396,819500007.0
2007-10-04 18:19:00,2.0396,2.0398,2.0396,2.0397,883400001.0
2007-10-04 18:20:00,2.0397,2.03975,2.03965,2.0397,332100000.0
2007-10-04 18:21:00,2.03965,2.0397,2.0396,2.03965,754799997.0
2007-10-04 18:22:00,2.0396,2.0397,2.03955,2.03955,838200005.0
2007-10-04 18:23:00,2.03955,2.0397,2.03955,2.03965,493999999.0
2007-10-04 18:24:00,2.0396,2.0397,2.03955,2.0396,836000001.0
2007-10-04 18:25:00,2.0396,2.03985,2.0396,2.03975,602000001.0
2007-10-04 18:26:00,2.03975,2.04,2.0397,2.04,758299998.0
2007-10-04 18:27:00,2.03995,2.04,2.03975,2.0398,761699998.0
2007-10-04 18:28:00,2.0398,2.0398,2.0398,2.0398,356899994.0
2007-10-04 18:29:00,2.0398,2.0398,2.0397,2.0398,432500001.0
2007-10-04 18:30:00,2.0398,2.0398,2.03965,2.03975,183900000.0
2007-10-04 18:31:00,2.03975,2.0399,2.03975,2.0398,158000001.0
2007-10-04 18:32:00,2.0398,2.03985,2.03975,2.0398,188600000.0
2007-10-04 18:33:00,2.03975,2.0398,2.03975,2.0398,43400000.0
2007-10-04 18:34:00,2.0398,2.0398,2.03965,2.0397,207800000.0
2007-10-04 18:35:00,2.0397,2.0397,2.03955,2.03965,511299995.0
2007-10-04 18:36:00,2.03965,2.0397,2.0396,2.0396,684499989.0
2007-10-04 18:37:00,2.0396,2.0397,2.0393,2.0393,688100004.0
2007-10-04 18:38:00,2.0393,2.03945,2.03925,2.0394,315999999.0
2007-10-04 18:39:00,2.0394,2.03955,2.0394,2.03945,108500001.0
2007-10-04 18:40:00,2.03945,2.03955,2.03945,2.03955,31500000.0
2007-10-04 18:41:00,2.0395,2.03975,2.0395,2.03975,194900003.0
2007-10-04 18:42:00,2.03975,2.0398,2.03965,2.0397,374600006.0
2007-10-04 18:43:00,2.03975,2.03975,2.0397,2.03975,128300002.0
2007-10-04 18:44:00,2.03975,2.0398,2.0396,2.0398,467599999.0
2007-10-04 18:45:00,2.0398,2.0398,2.0398,2.0398,289000005.0
2007-10-04 18:46:00,2.0398,2.04,2.0398,2.03985,611799995.0
2007-10-04 18:47:00,2.03985,2.03995,2.03975,2.03975,512800003.0
2007-10-04 18:48:00,2.0398,2.0399,2.0397,2.0398,510300002.0
2007-10-04 18:49:00,2.0398,2.0398,2.0397,2.0397,494500000.0
2007-10-04 18:50:00,2.03975,2.0398,2.03975,2.0398,158700000.0
2007-10-04 18:51:00,2.0398,2.0399,2.0398,2.0398,804699999.0
2007-10-04 18:52:00,2.0398,2.04,2.03975,2.04,1023999994.0
2007-10-04 18:53:00,2.04,2.04,2.0398,2.0398,232199998.0
2007-10-04 18:54:00,2.0399,2.0399,2.0398,2.0398,126500000.0
2007-10-04 18:55:00,2.0398,2.0398,2.03955,2.0396,969800003.0
2007-10-04 18:56:00,2.0396,2.0397,2.03955,2.0397,292299998.0
2007-10-04 18:57:00,2.03965,2.0397,2.03965,2.0397,166999999.0
2007-10-04 18:58:00,2.03965,2.0398,2.03965,2.0398,390799994.0
2007-10-04 18:59:00,2.0398,2.0398,2.0397,2.0397,453699995.0
2007-10-04 19:00:00,2.0398,2.0398,2.0397,2.0398,972600003.0
2007-10-04 19:01:00,2.0398,2.0399,2.0397,2.0398,344300002.0
2007-10-04 19:02:00,2.0398,2.0398,2.0398,2.0398,232500000.0
2007-10-04 19:03:00,2.0398,2.0398,2.03975,2.03975,293800000.0
2007-10-04 19:04:00,2.0398,2.0398,2.0398,2.0398,59200000.0
2007-10-04 19:05:00,2.0398,2.0398,2.0397,2.0397,205500000.0
2007-10-04 19:06:00,2.0397,2.0397,2.0397,2.0397,210400000.0
2007-10-04 19:07:00,2.0397,2.0397,2.0395,2.0395,673700001.0
2007-10-04 19:08:00,2.0395,2.0395,2.0393,2.0393,765499998.0
2007-10-04 19:09:00,2.03925,2.0393,2.0391,2.0391,695600002.0
2007-10-04 19:10:00,2.0391,2.0391,2.03905,2.0391,626800001.0
2007-10-04 19:11:00,2.0391,2.0392,2.03905,2.0391,790100000.0
2007-10-04 19:12:00,2.0391,2.0392,2.0389,2.0389,153000000.0
2007-10-04 19:13:00,2.03885,2.039,2.0387,2.0387,837199999.0
2007-10-04 19:14:00,2.0387,2.0389,2.0387,2.0389,832999995.0
2007-10-04 19:15:00,2.0389,2.0389,2.0388,2.0388,289600000.0
2007-10-04 19:16:00,2.0388,2.0388,2.0388,2.0388,336600000.0
2007-10-04 19:17:00,2.0388,2.0388,2.03865,2.0387,457199998.0
2007-10-04 19:18:00,2.0387,2.0388,2.03865,2.03865,870999996.0
2007-10-04 19:19:00,2.0387,2.0388,2.0387,2.0388,298999999.0
2007-10-04 19:20:00,2.0388,2.0389,2.0388,2.0388,704000000.0
2007-10-04 19:21:00,2.0388,2.0388,2.0388,2.0388,1020800000.0
2007-10-04 19:22:00,2.0388,2.0388,2.03875,2.03875,237200000.0
2007-10-04 19:23:00,2.0387,2.0388,2.03865,2.0387,148499998.0
2007-10-04 19:24:00,2.0387,2.0387,2.03855,2.03855,96600001.0
2007-10-04 19:25:00,2.0386,2.0386,2.0384,2.0384,306999999.0
2007-10-04 19:26:00,2.0384,2.0385,2.03835,2.0384,1024999999.0
2007-10-04 19:27:00,2.03835,2.0384,2.03835,2.0384,629000003.0
2007-10-04 19:28:00,2.0384,2.0385,2.03835,2.0384,1026000001.0
2007-10-04 19:29:00,2.0385,2.0385,2.0384,2.0385,262300000.0
2007-10-04 19:30:00,2.0385,2.0386,2.0385,2.0386,325199998.0
2007-10-04 19:31:00,2.0386,2.0386,2.0386,2.0386,43000000.0
2007-10-04 19:32:00,2.0386,2.0386,2.0386,2.0386,43600000.0
2007-10-04 19:33:00,2.0386,2.0386,2.0386,2.0386,11600000.0
2007-10-04 19:34:00,2.0386,2.0387,2.0386,2.0387,29600000.0
2007-10-04 19:35:00,2.0387,2.0388,2.03855,2.0387,337299998.0
2007-10-04 19:36:00,2.0387,2.0388,2.0387,2.03875,556600000.0
2007-10-04 19:37:00,2.0388,2.0388,2.03875,2.03875,185800000.0
2007-10-04 19:38:00,2.0388,2.0388,2.0388,2.0388,171899998.0
2007-10-04 19:39:00,2.0388,2.0388,2.0388,2.0388,144099999.0
2007-10-04 19:40:00,2.0388,2.0389,2.0388,2.0389,156999997.0
2007-10-04 19:41:00,2.0389,2.0389,2.0388,2.0388,52700001.0
2007-10-04 19:42:00,2.0388,2.0389,2.0387,2.0387,274500000.0
2007-10-04 19:43:00,2.0387,2.0387,2.0386,2.0386,120900000.0
2007-10-04 19:44:00,2.0386,2.03865,2.0386,2.0386,321400000.0
2007-10-04 19:45:00,2.0386,2.03865,2.0386,2.0386,207400000.0
2007-10-04 19:46:00,2.0386,2.0387,2.0386,2.0386,894600000.0
2007-10-04 19:47:00,2.0386,2.0388,2.0386,2.0388,174400000.0
2007-10-04 19:48:00,2.0388,2.039,2.0388,2.0388,1134099998.0
2007-10-04 19:49:00,2.0388,2.0388,2.03875,2.0388,857999993.0
2007-10-04 19:50:00,2.0388,2.0388,2.03865,2.0388,457199996.0
2007-10-04 19:51:00,2.0388,2.03885,2.0387,2.0388,578300003.0
2007-10-04 19:52:00,2.0388,2.0388,2.0387,2.0388,1513199983.0
2007-10-04 19:53:00,2.0388,2.03885,2.0387,2.0388,610599998.0
2007-10-04 19:54:00,2.0388,2.0389,2.03865,2.03885,855699992.0
2007-10-04 19:55:00,2.0389,2.0389,2.0387,2.0388,128200001.0
2007-10-04 19:56:00,2.0388,2.0388,2.0387,2.0387,134500000.0
2007-10-04 19:57:00,2.0387,2.0387,2.0386,2.0386,225699998.0
2007-10-04 19:58:00,2.0387,2.0387,2.0385,2.0386,168899998.0
2007-10-04 19:59:00,2.0386,2.0386,2.03855,2.0386,258300000.0
2007-10-04 20:00:00,2.03855,2.0386,2.0385,2.0385,618400000.0
2007-10-04 20:01:00,2.0384,2.0387,2.0381,2.0383,852600000.0
2007-10-04 20:02:00,2.0383,2.03835,2.03825,2.03825,852600000.0
2007-10-04 20:03:00,2.03825,2.0383,2.03825,2.0383,727599998.0
2007-10-04 20:04:00,2.0383,2.03835,2.0382,2.0382,466700006.0
2007-10-04 20:05:00,2.03825,2.0384,2.0382,2.0383,1256499996.0
2007-10-04 20:06:00,2.0383,2.03835,2.0383,2.03835,731099995.0
2007-10-04 20:07:00,2.0383,2.0383,2.0383,2.0383,270700001.0
2007-10-04 20:08:00,2.0383,2.0383,2.03825,2.03825,839999987.0
2007-10-04 20:09:00,2.0383,2.0383,2.03805,2.0381,366800001.0
2007-10-04 20:10:00,2.0381,2.0381,2.038,2.038,476599995.0
2007-10-04 20:11:00,2.038,2.0381,2.038,2.03805,556900000.0
2007-10-04 20:12:00,2.0381,2.03815,2.038,2.038,1037100001.0
2007-10-04 20:13:00,2.038,2.038,2.03795,2.038,797699994.0
2007-10-04 20:14:00,2.038,2.038,2.03795,2.03795,371999993.0
2007-10-04 20:15:00,2.038,2.038,2.038,2.038,453899999.0
2007-10-04 20:16:00,2.038,2.038,2.038,2.038,305499997.0
2007-10-04 20:17:00,2.038,2.038,2.0378,2.03785,156799999.0
2007-10-04 20:18:00,2.03785,2.0379,2.0378,2.0379,229300004.0
2007-10-04 20:19:00,2.03785,2.0379,2.0378,2.0378,354700000.0
2007-10-04 20:20:00,2.0378,2.0378,2.0375,2.0376,969600002.0
2007-10-04 20:21:00,2.0376,2.0376,2.0376,2.0376,1475300009.0
2007-10-04 20:22:00,2.0376,2.0376,2.0376,2.0376,368200001.0
2007-10-04 20:23:00,2.0376,2.0377,2.0376,2.0377,1080499999.0
2007-10-04 20:24:00,2.0377,2.0377,2.0375,2.0375,366400002.0
2007-10-04 20:25:00,2.0375,2.0376,2.0375,2.0376,732700006.0
2007-10-04 20:26:00,2.0376,2.0376,2.0375,2.03755,165399998.0
2007-10-04 20:27:00,2.0376,2.0377,2.03745,2.03745,1255699994.0
2007-10-04 20:28:00,2.0375,2.0377,2.0374,2.0377,470599999.0
2007-10-04 20:29:00,2.0377,2.0379,2.0377,2.0378,386399997.0
2007-10-04 20:30:00,2.0378,2.038,2.0377,2.038,448599996.0
2007-10-04 20:31:00,2.038,2.038,2.0379,2.038,45999999.0
2007-10-04 20:32:00,2.0379,2.0381,2.03775,2.0378,1365299994.0
2007-10-04 20:33:00,2.0378,2.03795,2.0378,2.03795,1203799992.0
2007-10-04 20:34:00,2.0379,2.038,2.0378,2.0378,1072099991.0
2007-10-04 20:35:00,2.0378,2.0379,2.03775,2.03775,970399999.0
2007-10-04 20:36:00,2.03775,2.0379,2.03775,2.0379,810000000.0
2007-10-04 20:37:00,2.0379,2.0379,2.0377,2.0377,477499999.0
2007-10-04 20:38:00,2.0377,2.0377,2.0376,2.0377,492000003.0
2007-10-04 20:39:00,2.0377,2.0377,2.0377,2.0377,670900015.0
2007-10-04 20:40:00,2.0377,2.0378,2.03765,2.03765,941100029.0
2007-10-04 20:41:00,2.0377,2.0378,2.03765,2.03765,387300006.0
2007-10-04 20:42:00,2.0377,2.0378,2.0377,2.03775,296800003.0
2007-10-04 20:43:00,2.0377,2.0379,2.03765,2.0378,666200007.0
2007-10-04 20:44:00,2.0378,2.0379,2.0378,2.0379,337600001.0
2007-10-04 20:45:00,2.0379,2.0379,2.03785,2.03785,82800000.0
2007-10-04 20:46:00,2.03785,2.03785,2.03775,2.03775,355599995.0
2007-10-04 20:47:00,2.03775,2.0378,2.03775,2.0378,533900001.0
2007-10-04 20:48:00,2.0378,2.0378,2.0378,2.0378,543999991.0
2007-10-04 20:49:00,2.0378,2.0379,2.03775,2.03775,297300000.0
2007-10-04 20:50:00,2.0377,2.038,2.0377,2.0379,411100000.0
2007-10-04 20:51:00,2.0379,2.0379,2.0379,2.0379,646800003.0
2007-10-04 20:52:00,2.0379,2.0382,2.0379,2.0381,477100000.0
2007-10-04 20:53:00,2.0381,2.0381,2.0379,2.038,712699999.0
2007-10-04 20:54:00,2.038,2.038,2.038,2.038,306900000.0
2007-10-04 20:55:00,2.038,2.038,2.0379,2.0379,248500002.0
2007-10-04 20:56:00,2.0379,2.0379,2.0378,2.0378,539999998.0
2007-10-04 20:57:00,2.0378,2.038,2.0377,2.0378,551100002.0
2007-10-04 20:58:00,2.0378,2.0378,2.03765,2.03765,475699998.0
2007-10-04 20:59:00,2.0377,2.0379,2.0376,2.0376,476100006.0
2007-10-04 21:00:00,2.0376,2.0376,2.03745,2.0375,309700000.0
2007-10-04 21:01:00,2.0375,2.0376,2.0375,2.0375,313000000.0
2007-10-04 21:02:00,2.0375,2.0375,2.0375,2.0375,480600000.0
2007-10-04 21:03:00,2.0375,2.03755,2.03745,2.0375,599100005.0
2007-10-04 21:04:00,2.0375,2.0376,2.03745,2.0376,458699993.0
2007-10-04 21:05:00,2.03745,2.0375,2.03745,2.0375,345400000.0
2007-10-04 21:06:00,2.0375,2.0375,2.0375,2.0375,129599999.0
2007-10-04 21:07:00,2.0375,2.0376,2.0375,2.0375,109200000.0
2007-10-04 21:08:00,2.0375,2.0375,2.03745,2.0375,54300000.0
2007-10-04 21:09:00,2.0375,2.0376,2.0374,2.0375,430199994.0
2007-10-04 21:10:00,2.0375,2.0375,2.03725,2.0373,55100000.0
2007-10-04 21:11:00,2.0375,2.0375,2.03705,2.03715,360399998.0
2007-10-04 21:12:00,2.0371,2.0374,2.037,2.03715,1139700002.0
2007-10-04 21:13:00,2.0372,2.0374,2.03715,2.0372,694800004.0
2007-10-04 21:14:00,2.0372,2.0372,2.03705,2.0372,128899999.0
2007-10-04 21:15:00,2.0372,2.0372,2.03705,2.0372,335800003.0
2007-10-04 21:16:00,2.0372,2.03725,2.0371,2.0372,673700000.0
2007-10-04 21:17:00,2.0372,2.0372,2.0369,2.037,822000001.0
2007-10-04 21:18:00,2.0369,2.037,2.03685,2.037,27900000.0
2007-10-04 21:19:00,2.037,2.0373,2.037,2.03705,766400003.0
2007-10-04 21:20:00,2.03725,2.0374,2.0372,2.0373,329399996.0
2007-10-04 21:21:00,2.03702,2.03715,2.0369,2.03707,543200002.0
2007-10-04 21:22:00,2.0373,2.0373,2.0372,2.03725,52500001.0
2007-10-04 21:23:00,2.0372,2.03725,2.0372,2.03725,189100000.0
2007-10-04 21:24:00,2.0373,2.0373,2.0372,2.0372,98600000.0
2007-10-04 21:25:00,2.0373,2.0374,2.0373,2.0374,391600003.0
2007-10-04 21:26:00,2.0374,2.0377,2.03735,2.03735,355300000.0
2007-10-04 21:27:00,2.03735,2.0374,2.0373,2.0373,104400000.0
2007-10-04 21:28:00,2.0373,2.0374,2.0373,2.0373,58700000.0
2007-10-04 21:29:00,2.0372,2.0372,2.0371,2.0372,17200000.0
2007-10-04 21:30:00,2.0371,2.0374,2.037,2.0372,799500001.0
2007-10-04 21:31:00,2.0372,2.0374,2.0372,2.0374,365000002.0
2007-10-04 21:32:00,2.0374,2.0374,2.0374,2.0374,35600000.0
2007-10-04 21:33:00,2.0374,2.0376,2.0374,2.0375,564900004.0
2007-10-04 21:34:00,2.03755,2.0377,2.03745,2.0376,1266699989.0
2007-10-04 21:35:00,2.0376,2.0377,2.0376,2.0377,127199995.0
2007-10-04 21:36:00,2.0377,2.0379,2.03765,2.0379,495099996.0
2007-10-04 21:37:00,2.0379,2.0381,2.0379,2.038,866799987.0
2007-10-04 21:38:00,2.0382,2.0382,2.0379,2.0379,539599997.0
2007-10-04 21:39:00,2.03795,2.038,2.0379,2.03795,279800003.0
2007-10-04 21:40:00,2.0379,2.0381,2.0379,2.0381,1303599994.0
2007-10-04 21:41:00,2.0381,2.0382,2.03805,2.03815,1128100000.0
2007-10-04 21:42:00,2.0382,2.03835,2.03805,2.0383,928099999.0
2007-10-04 21:43:00,2.0383,2.0384,2.03825,2.03825,1011699993.0
2007-10-04 21:44:00,2.0383,2.0389,2.03825,2.0389,578600001.0
2007-10-04 21:45:00,2.0389,2.03895,2.03875,2.03875,32200000.0
2007-10-04 21:46:00,2.0388,2.0388,2.03875,2.03875,12200000.0
2007-10-04 21:47:00,2.03875,2.0388,2.03875,2.0388,38500000.0
2007-10-04 21:48:00,2.0388,2.03895,2.0388,2.0388,281000004.0
2007-10-04 21:49:00,2.0389,2.0389,2.03875,2.0388,273100000.0
2007-10-04 21:50:00,2.0388,2.0389,2.0383,2.0383,1182899997.0
2007-10-04 21:51:00,2.0384,2.0384,2.03815,2.0382,1012600005.0
2007-10-04 21:52:00,2.0382,2.0382,2.0382,2.0382,218800005.0
2007-10-04 21:53:00,2.0382,2.0382,2.0382,2.0382,94800000.0
2007-10-04 21:54:00,2.0382,2.0382,2.03785,2.0381,562900004.0
2007-10-04 21:55:00,2.0381,2.0382,2.0381,2.0382,78200003.0
2007-10-04 21:56:00,2.0382,2.0382,2.0381,2.0381,170500002.0
2007-10-04 21:57:00,2.0381,2.0381,2.0381,2.0381,140700000.0
2007-10-04 21:58:00,2.0381,2.0381,2.03805,2.0381,191900000.0
2007-10-04 21:59:00,2.0381,2.0383,2.0381,2.0381,412100001.0
2007-10-04 22:00:00,2.0381,2.0382,2.03805,2.03805,330100001.0
2007-10-04 22:01:00,2.0381,2.0382,2.0381,2.0382,18300000.0
2007-10-04 22:02:00,2.0382,2.0382,2.0382,2.0382,4000000.0
2007-10-04 22:03:00,2.0382,2.0382,2.03805,2.0381,384399999.0
2007-10-04 22:04:00,2.0381,2.0381,2.0381,2.0381,141099995.0
2007-10-04 22:05:00,2.0381,2.03815,2.0381,2.03815,145799994.0
2007-10-04 22:06:00,2.03775,2.03793,2.03775,2.03777,394500000.0
2007-10-04 22:07:00,2.03778,2.03792,2.03773,2.03775,362400003.0
2007-10-04 22:08:00,2.0382,2.0382,2.0382,2.0382,77200000.0
2007-10-04 22:09:00,2.0382,2.0382,2.0382,2.0382,110800000.0
2007-10-04 22:10:00,2.0382,2.0382,2.0382,2.0382,375900000.0
2007-10-04 22:11:00,2.0382,2.0382,2.0382,2.0382,182000000.0
2007-10-04 22:12:00,2.0382,2.0383,2.0382,2.0382,51100000.0
2007-10-04 22:13:00,2.0382,2.0382,2.03805,2.0381,177300000.0
2007-10-04 22:14:00,2.03805,2.0381,2.03805,2.0381,36300000.0
2007-10-04 22:15:00,2.0381,2.0381,2.0381,2.0381,46000000.0
2007-10-04 22:16:00,2.0381,2.0382,2.03805,2.03805,90200000.0
2007-10-04 22:17:00,2.03805,2.0383,2.03805,2.0382,93300001.0
2007-10-04 22:18:00,2.0382,2.0382,2.0382,2.0382,46000000.0
2007-10-04 22:19:00,2.0382,2.0382,2.0382,2.0382,66400000.0
2007-10-04 22:20:00,2.0382,2.0383,2.0381,2.03825,137200000.0
2007-10-04 22:21:00,2.03825,2.0383,2.03825,2.0383,55700000.0
2007-10-04 22:22:00,2.0383,2.0383,2.03825,2.03825,114000000.0
2007-10-04 22:23:00,2.03825,2.03825,2.038,2.0381,466799989.0
2007-10-04 22:24:00,2.0381,2.03815,2.03805,2.03815,227799995.0
2007-10-04 22:25:00,2.03815,2.0382,2.0381,2.0382,171099993.0
2007-10-04 22:26:00,2.0382,2.0382,2.0382,2.0382,248400005.0
2007-10-04 22:27:00,2.0382,2.0383,2.0382,2.0382,391700001.0
2007-10-04 22:28:00,2.0384,2.0384,2.0382,2.0382,89100000.0
2007-10-04 22:29:00,2.0382,2.0383,2.0382,2.0382,628699988.0
2007-10-04 22:30:00,2.0382,2.03845,2.0382,2.03845,624599998.0
2007-10-04 22:31:00,2.0384,2.0385,2.0384,2.0385,357199993.0
2007-10-04 22:32:00,2.0385,2.0391,2.0385,2.03905,589199986.0
2007-10-04 22:33:00,2.03905,2.03905,2.03895,2.03895,433500015.0
2007-10-04 22:34:00,2.039,2.0391,2.03895,2.0391,277200000.0
2007-10-04 22:35:00,2.0391,2.0392,2.0391,2.0392,38700000.0
2007-10-04 22:36:00,2.0392,2.0392,2.03885,2.03885,81000000.0
2007-10-04 22:37:00,2.03875,2.03875,2.0386,2.0386,40000000.0
2007-10-04 22:38:00,2.0387,2.0388,2.0384,2.0384,150800000.0
2007-10-04 22:39:00,2.03845,2.0385,2.03845,2.03845,25000000.0
2007-10-04 22:40:00,2.0385,2.0385,2.03825,2.0384,277999997.0
2007-10-04 22:41:00,2.0384,2.0384,2.0383,2.03835,72100002.0
2007-10-04 22:42:00,2.03835,2.0384,2.03835,2.0384,10000000.0
2007-10-04 22:43:00,2.0384,2.0384,2.0383,2.0384,73000000.0
2007-10-04 22:44:00,2.0384,2.0384,2.0384,2.0384,1400000.0
2007-10-04 22:45:00,2.0384,2.0384,2.0384,2.0384,9098400.0
2007-10-04 22:46:00,2.0384,2.0384,2.0382,2.0383,183593598.0
2007-10-04 22:47:00,2.0383,2.0383,2.0383,2.0383,418799996.0
2007-10-04 22:48:00,2.0383,2.0384,2.0383,2.0383,149100004.0
2007-10-04 22:49:00,2.0384,2.0384,2.0384,2.0384,36000000.0
2007-10-04 22:50:00,2.0384,2.0384,2.0384,2.0384,48000000.0
2007-10-04 22:51:00,2.0384,2.0386,2.0384,2.0386,469399998.0
2007-10-04 22:52:00,2.0386,2.03865,2.0385,2.0385,81800000.0
2007-10-04 22:53:00,2.03855,2.0386,2.03835,2.0384,368499999.0
2007-10-04 22:54:00,2.03845,2.03865,2.03835,2.0384,397500000.0
2007-10-04 22:55:00,2.0385,2.03865,2.0383,2.03865,410800000.0
2007-10-04 22:56:00,2.03865,2.03875,2.0385,2.0385,148500002.0
2007-10-04 22:57:00,2.0386,2.03875,2.0386,2.03875,58100000.0
2007-10-04 22:58:00,2.03875,2.0389,2.0385,2.0388,294200000.0
2007-10-04 22:59:00,2.0388,2.039,2.0386,2.0386,735500003.0
2007-10-04 23:00:00,2.0386,2.0389,2.0386,2.0387,36800000.0
2007-10-04 23:01:00,2.0387,2.0387,2.0386,2.0387,34400000.0
2007-10-04 23:02:00,2.0383,2.0386,2.0383,2.0386,53600000.0
2007-10-04 23:03:00,2.0386,2.0386,2.03805,2.0384,113599997.0
2007-10-04 23:04:00,2.0383,2.0385,2.0383,2.0385,103999999.0
2007-10-04 23:05:00,2.0385,2.0385,2.0383,2.0383,69799999.0
2007-10-04 23:06:00,2.0385,2.0387,2.0384,2.0385,78099998.0
2007-10-04 23:07:00,2.0385,2.0385,2.0385,2.0385,5000000.0
2007-10-04 23:08:00,2.0385,2.0385,2.0385,2.0385,4000000.0
2007-10-04 23:09:00,2.0386,2.0387,2.0385,2.0385,58999998.0
2007-10-04 23:10:00,2.0386,2.039,2.0384,2.0384,1630699967.0
2007-10-04 23:11:00,2.0384,2.0387,2.0384,2.0387,450699991.0
2007-10-04 23:12:00,2.0388,2.0396,2.0388,2.0396,183400000.0
2007-10-04 23:13:00,2.0396,2.0398,2.0396,2.0396,136200000.0
2007-10-04 23:14:00,2.0396,2.0397,2.0394,2.0397,142400000.0
2007-10-04 23:15:00,2.0397,2.0401,2.0397,2.0401,547699994.0
2007-10-04 23:16:00,2.0401,2.0401,2.04,2.04,170400001.0
2007-10-04 23:17:00,2.04,2.0401,2.0397,2.0401,268000000.0
2007-10-04 23:18:00,2.0401,2.0401,2.0398,2.0401,199199998.0
2007-10-04 23:19:00,2.0401,2.0401,2.0396,2.0396,418399994.0
2007-10-04 23:20:00,2.0396,2.0396,2.0392,2.0392,396799998.0
2007-10-04 23:21:00,2.0393,2.0393,2.0391,2.0391,259699999.0
2007-10-04 23:22:00,2.0391,2.0392,2.0391,2.0392,207899998.0
2007-10-04 23:23:00,2.0392,2.0392,2.0392,2.0392,59200000.0
2007-10-04 23:24:00,2.0392,2.0392,2.0391,2.0391,76000000.0
2007-10-04 23:25:00,2.0391,2.0391,2.0391,2.0391,147200000.0
2007-10-04 23:26:00,2.0391,2.0391,2.0391,2.0391,28800000.0
2007-10-04 23:27:00,2.03877,2.03886,2.03873,2.03878,70400000.0
2007-10-04 23:28:00,2.0391,2.0391,2.0391,2.0391,27200000.0
2007-10-04 23:29:00,2.0391,2.0391,2.039,2.039,84000000.0
2007-10-04 23:30:00,2.039,2.0391,2.039,2.03905,30100000.0
2007-10-04 23:31:00,2.03905,2.0391,2.03905,2.0391,41000000.0
2007-10-04 23:32:00,2.0391,2.0391,2.0391,2.0391,50400000.0
2007-10-04 23:33:00,2.03893,2.03902,2.03878,2.03894,88900000.0
2007-10-04 23:34:00,2.0391,2.0391,2.0391,2.0391,8400000.0
2007-10-04 23:35:00,2.0391,2.0391,2.0391,2.0391,58800000.0
2007-10-04 23:36:00,2.0391,2.0391,2.0391,2.0391,16800000.0
2007-10-04 23:37:00,2.0392,2.0392,2.0392,2.0392,47600000.0
2007-10-04 23:38:00,2.03905,2.03923,2.03899,2.03917,1101300006.0
2007-10-04 23:39:00,2.0392,2.0392,2.0391,2.0391,50100000.0
2007-10-04 23:40:00,2.0391,2.0391,2.0391,2.0391,6000000.0
2007-10-04 23:41:00,2.0392,2.0392,2.0392,2.0392,26800000.0
2007-10-04 23:42:00,2.0392,2.0392,2.0391,2.0391,27200000.0
2007-10-04 23:43:00,2.0391,2.0392,2.0391,2.0391,56500000.0
2007-10-04 23:44:00,2.03888,2.03894,2.03868,2.03877,54000000.0
2007-10-04 23:45:00,2.0391,2.0391,2.0391,2.0391,6400000.0
2007-10-04 23:46:00,2.03875,2.03885,2.03875,2.03884,42900001.0
2007-10-04 23:47:00,2.0387,2.03888,2.0387,2.03888,445300008.0
2007-10-04 23:48:00,2.0391,2.0391,2.0389,2.0389,111700000.0
2007-10-04 23:49:00,2.0389,2.0389,2.0388,2.0388,29000000.0
2007-10-04 23:50:00,2.0387,2.0387,2.0387,2.0387,16000000.0
2007-10-04 23:51:00,2.0387,2.0387,2.0387,2.0387,12800000.0
2007-10-04 23:52:00,2.0387,2.03895,2.0387,2.0387,73400000.0
2007-10-04 23:53:00,2.03875,2.03875,2.0387,2.0387,9800000.0
2007-10-04 23:54:00,2.0387,2.03875,2.0387,2.0387,35700000.0
2007-10-04 23:55:00,2.0387,2.0388,2.03865,2.0388,88900000.0
2007-10-04 23:56:00,2.0388,2.0388,2.0388,2.0388,7100000.0
2007-10-04 23:57:00,2.0388,2.0388,2.0386,2.03875,43700000.0
2007-10-04 23:58:00,2.03875,2.03875,2.03865,2.03865,7700000.0
2007-10-04 23:59:00,2.03865,2.03865,2.03835,2.03845,45300000.0
2007-10-05 00:00:00,2.0385,2.03855,2.03845,2.03845,35000000.0
2007-10-05 00:01:00,2.03845,2.03845,2.0384,2.0384,22300000.0
2007-10-05 00:02:00,2.03845,2.03845,2.03845,2.03845,2000000.0
2007-10-05 00:03:00,2.03845,2.03845,2.03845,2.03845,1000000.0
2007-10-05 00:04:00,2.03845,2.0385,2.03835,2.03835,14300000.0
2007-10-05 00:05:00,2.03835,2.0385,2.03835,2.0385,16900000.0
2007-10-05 00:06:00,2.03845,2.03845,2.03845,2.03845,3500000.0
2007-10-05 00:07:00,2.0386,2.0386,2.0384,2.03845,256400000.0
2007-10-05 00:08:00,2.03845,2.03845,2.03835,2.03845,29700000.0
2007-10-05 00:09:00,2.03845,2.03845,2.03845,2.03845,2000000.0
2007-10-05 00:10:00,2.03855,2.03865,2.03855,2.03865,8400000.0
2007-10-05 00:11:00,2.03865,2.03865,2.03865,2.03865,2000000.0
2007-10-05 00:12:00,2.03865,2.03865,2.03865,2.03865,6000000.0
2007-10-05 00:13:00,2.03865,2.03865,2.03865,2.03865,4000000.0
2007-10-05 00:14:00,2.03865,2.03865,2.03865,2.03865,4500000.0
2007-10-05 00:15:00,2.03865,2.0387,2.03865,2.0387,10800000.0
2007-10-05 00:16:00,2.03856,2.03863,2.03837,2.03837,22000000.0
2007-10-05 00:17:00,2.0387,2.0388,2.0387,2.0388,23000000.0
2007-10-05 00:18:00,2.0388,2.03895,2.03875,2.0388,138600000.0
2007-10-05 00:19:00,2.0388,2.0388,2.0388,2.0388,3000000.0
2007-10-05 00:20:00,2.0389,2.0389,2.0388,2.0389,19800000.0
2007-10-05 00:21:00,2.0389,2.0389,2.0388,2.0388,52700000.0
2007-10-05 00:22:00,2.0388,2.0388,2.03875,2.03875,108600000.0
2007-10-05 00:23:00,2.0388,2.0389,2.0388,2.0388,112000000.0
2007-10-05 00:24:00,2.0388,2.0389,2.0388,2.0388,119100000.0
2007-10-05 00:25:00,2.0388,2.03895,2.0388,2.0388,178000000.0
2007-10-05 00:26:00,2.0388,2.0388,2.0388,2.0388,63000000.0
2007-10-05 00:27:00,2.0388,2.03905,2.0388,2.03905,360600000.0
2007-10-05 00:28:00,2.03905,2.03905,2.039,2.039,90900000.0
2007-10-05 00:29:00,2.039,2.039,2.0389,2.039,38500000.0
2007-10-05 00:30:00,2.039,2.0392,2.0389,2.0392,127700000.0
2007-10-05 00:31:00,2.03895,2.03905,2.03879,2.03887,42900000.0
2007-10-05 00:32:00,2.0392,2.0392,2.0392,2.0392,200000.0
2007-10-05 00:33:00,2.0392,2.0392,2.0392,2.0392,1000000.0
2007-10-05 00:34:00,2.03892,2.03901,2.03877,2.03885,32000000.0
2007-10-05 00:35:00,2.0391,2.0391,2.0391,2.0391,500000.0
2007-10-05 00:36:00,2.0392,2.0392,2.0391,2.0391,800000.0
2007-10-05 00:37:00,2.039,2.03905,2.03892,2.039,123099999.0
2007-10-05 00:38:00,2.03891,2.03908,2.03885,2.03888,106400000.0
2007-10-05 00:39:00,2.03883,2.03895,2.03883,2.0389,112600000.0
2007-10-05 00:40:00,2.0392,2.0392,2.0391,2.0391,25400000.0
2007-10-05 00:41:00,2.039,2.039,2.039,2.039,11300000.0
2007-10-05 00:42:00,2.03895,2.03895,2.03883,2.03892,31840000.0
2007-10-05 00:43:00,2.039,2.0391,2.039,2.0391,77100000.0
2007-10-05 00:44:00,2.039,2.039,2.0387,2.039,228600000.0
2007-10-05 00:45:00,2.039,2.039,2.0388,2.03885,163500000.0
2007-10-05 00:46:00,2.0388,2.03885,2.0384,2.0384,396399999.0
2007-10-05 00:47:00,2.0384,2.03865,2.0384,2.03865,65400000.0
2007-10-05 00:48:00,2.03865,2.03865,2.03835,2.03835,98200000.0
2007-10-05 00:49:00,2.0383,2.0383,2.03805,2.03805,219600000.0
2007-10-05 00:50:00,2.0381,2.0381,2.03805,2.03805,34000000.0
2007-10-05 00:51:00,2.03805,2.03805,2.0379,2.03805,284300000.0
2007-10-05 00:52:00,2.0379,2.03805,2.03775,2.0378,446800000.0
2007-10-05 00:53:00,2.0378,2.0378,2.03775,2.0378,27100000.0
2007-10-05 00:54:00,2.0378,2.03795,2.0378,2.03795,73000000.0
2007-10-05 00:55:00,2.03795,2.0381,2.03795,2.0381,47100000.0
2007-10-05 00:56:00,2.0381,2.03825,2.038,2.03815,224500000.0
2007-10-05 00:57:00,2.0382,2.0382,2.0382,2.0382,100800000.0
2007-10-05 00:58:00,2.03796,2.038,2.0379,2.0379,76800000.0
2007-10-05 00:59:00,2.03815,2.0382,2.03815,2.0382,33500000.0
2007-10-05 01:00:00,2.0382,2.0383,2.03815,2.0382,101300000.0
2007-10-05 01:01:00,2.03795,2.03812,2.03795,2.03806,229600000.0
2007-10-05 01:02:00,2.0382,2.0382,2.0382,2.0382,24400000.0
2007-10-05 01:03:00,2.03815,2.03815,2.03805,2.0381,164400000.0
2007-10-05 01:04:00,2.0381,2.0385,2.0381,2.03825,167100000.0
2007-10-05 01:05:00,2.0382,2.0384,2.03815,2.03825,206000000.0
2007-10-05 01:06:00,2.03825,2.03835,2.0382,2.03835,197600000.0
2007-10-05 01:07:00,2.0383,2.03835,2.03825,2.03835,99700000.0
2007-10-05 01:08:00,2.0383,2.03835,2.0383,2.03835,70400000.0
2007-10-05 01:09:00,2.03802,2.03822,2.03796,2.03822,193400000.0
2007-10-05 01:10:00,2.0381,2.0382,2.03802,2.0382,144600000.0
2007-10-05 01:11:00,2.0385,2.0391,2.03845,2.0391,218000000.0
2007-10-05 01:12:00,2.0391,2.03935,2.0388,2.03925,395600000.0
2007-10-05 01:13:00,2.03925,2.03955,2.0392,2.03945,223600000.0
2007-10-05 01:14:00,2.03945,2.0395,2.0393,2.0394,368700000.0
2007-10-05 01:15:00,2.0394,2.03945,2.03935,2.0394,62400000.0
2007-10-05 01:16:00,2.0394,2.0395,2.0394,2.0395,30200000.0
2007-10-05 01:17:00,2.0395,2.0395,2.03925,2.03925,120999998.0
2007-10-05 01:18:00,2.03925,2.03945,2.03915,2.03935,220699998.0
2007-10-05 01:19:00,2.0394,2.0394,2.03935,2.0394,41200000.0
2007-10-05 01:20:00,2.03914,2.03922,2.03902,2.03922,50700000.0
2007-10-05 01:21:00,2.0394,2.0394,2.03935,2.03935,19200000.0
2007-10-05 01:22:00,2.0394,2.0394,2.0393,2.0393,112400003.0
2007-10-05 01:23:00,2.03935,2.03935,2.0393,2.03935,28800000.0
2007-10-05 01:24:00,2.03935,2.03935,2.03935,2.03935,3200000.0
2007-10-05 01:25:00,2.03935,2.03935,2.03935,2.03935,4000000.0
2007-10-05 01:26:00,2.03935,2.03935,2.03925,2.0393,19500000.0
2007-10-05 01:27:00,2.03925,2.0394,2.03925,2.0394,20800000.0
2007-10-05 01:28:00,2.0394,2.0394,2.0394,2.0394,2400000.0
2007-10-05 01:29:00,2.0394,2.0394,2.0394,2.0394,2400000.0
2007-10-05 01:30:00,2.0394,2.0394,2.0394,2.0394,3800000.0
2007-10-05 01:31:00,2.03935,2.0395,2.03935,2.0394,52700000.0
2007-10-05 01:32:00,2.03935,2.0397,2.03935,2.0395,202700001.0
2007-10-05 01:33:00,2.0395,2.0397,2.03945,2.03965,206700000.0
2007-10-05 01:34:00,2.0397,2.03995,2.0395,2.0397,467199999.0
2007-10-05 01:35:00,2.0397,2.0402,2.0397,2.04005,295500000.0
2007-10-05 01:36:00,2.04005,2.0402,2.0399,2.0402,311600001.0
2007-10-05 01:37:00,2.0402,2.04035,2.04015,2.0402,66000000.0
2007-10-05 01:38:00,2.0402,2.0402,2.0402,2.0402,59200000.0
2007-10-05 01:39:00,2.0402,2.0402,2.04005,2.04005,63200000.0
2007-10-05 01:40:00,2.04005,2.04035,2.04005,2.0402,102700000.0
2007-10-05 01:41:00,2.0402,2.0402,2.04005,2.0402,41100000.0
2007-10-05 01:42:00,2.0402,2.0402,2.04015,2.0402,102500000.0
2007-10-05 01:43:00,2.0402,2.0402,2.0402,2.0402,1600000.0
2007-10-05 01:44:00,2.0402,2.0402,2.03945,2.0396,327800000.0
2007-10-05 01:45:00,2.03955,2.03995,2.0395,2.0399,78600000.0
2007-10-05 01:46:00,2.03995,2.03995,2.03995,2.03995,2400000.0
2007-10-05 01:47:00,2.03995,2.03995,2.0397,2.0397,105100000.0
2007-10-05 01:48:00,2.0397,2.03985,2.0397,2.03985,77900001.0
2007-10-05 01:49:00,2.0399,2.04,2.0399,2.04,16800000.0
2007-10-05 01:50:00,2.04,2.04,2.03995,2.03995,10600000.0
2007-10-05 01:51:00,2.04,2.04005,2.03975,2.03975,62400000.0
2007-10-05 01:52:00,2.03975,2.03985,2.03975,2.03985,12800000.0
2007-10-05 01:53:00,2.03985,2.03985,2.03985,2.03985,2400000.0
2007-10-05 01:54:00,2.0398,2.0398,2.0397,2.0397,44000000.0
2007-10-05 01:55:00,2.0397,2.0397,2.0392,2.0392,100600002.0
2007-10-05 01:56:00,2.0391,2.03925,2.0391,2.0392,57700002.0
2007-10-05 01:57:00,2.0392,2.0392,2.03905,2.03905,16800000.0
2007-10-05 01:58:00,2.03905,2.03905,2.0389,2.039,59600000.0
2007-10-05 01:59:00,2.03895,2.03905,2.03865,2.03865,93500001.0
2007-10-05 02:00:00,2.03865,2.03865,2.0385,2.0385,40800000.0
2007-10-05 02:01:00,2.03855,2.0386,2.0384,2.03845,157800002.0
2007-10-05 02:02:00,2.03845,2.0386,2.03845,2.0386,8800000.0
2007-10-05 02:03:00,2.0386,2.0386,2.0386,2.0386,5600000.0
2007-10-05 02:04:00,2.0386,2.0386,2.0382,2.03835,58300000.0
2007-10-05 02:05:00,2.03845,2.03845,2.03835,2.0384,32800000.0
2007-10-05 02:06:00,2.03845,2.0385,2.0384,2.0385,16800000.0
2007-10-05 02:07:00,2.03845,2.03845,2.03845,2.03845,7200000.0
2007-10-05 02:08:00,2.03845,2.03845,2.03845,2.03845,9600000.0
2007-10-05 02:09:00,2.03817,2.03835,2.03817,2.03835,75600000.0
2007-10-05 02:10:00,2.0385,2.03855,2.0385,2.03855,8000000.0
2007-10-05 02:11:00,2.0386,2.03885,2.0386,2.0388,14400000.0
2007-10-05 02:12:00,2.03862,2.03865,2.03817,2.03865,57300000.0
2007-10-05 02:13:00,2.0388,2.039,2.03875,2.03885,93600000.0
2007-10-05 02:14:00,2.0388,2.03885,2.03875,2.03875,8800000.0
2007-10-05 02:15:00,2.03885,2.039,2.03885,2.03885,44000000.0
2007-10-05 02:16:00,2.03885,2.03885,2.03865,2.03865,126800000.0
2007-10-05 02:17:00,2.0387,2.0389,2.0387,2.0389,200699996.0
2007-10-05 02:18:00,2.0389,2.039,2.03885,2.03895,138699999.0
2007-10-05 02:19:00,2.03895,2.039,2.03895,2.03895,45800000.0
2007-10-05 02:20:00,2.03895,2.03905,2.03895,2.03905,86000000.0
2007-10-05 02:21:00,2.03885,2.03893,2.03846,2.03893,263600000.0
2007-10-05 02:22:00,2.03905,2.03905,2.039,2.039,29100000.0
2007-10-05 02:23:00,2.03905,2.0392,2.03905,2.0392,43800000.0
2007-10-05 02:24:00,2.0392,2.0398,2.0392,2.03975,348399998.0
2007-10-05 02:25:00,2.0397,2.0397,2.0395,2.0395,78700000.0
2007-10-05 02:26:00,2.03955,2.03975,2.03955,2.0397,116899998.0
2007-10-05 02:27:00,2.0397,2.0397,2.0397,2.0397,16800000.0
2007-10-05 02:28:00,2.0397,2.03975,2.03955,2.03965,138600000.0
2007-10-05 02:29:00,2.0397,2.0397,2.0397,2.0397,19200000.0
2007-10-05 02:30:00,2.0397,2.0397,2.0395,2.03955,37800000.0
2007-10-05 02:31:00,2.03955,2.03955,2.0395,2.0395,4800000.0
2007-10-05 02:32:00,2.0395,2.0398,2.0395,2.03975,152699999.0
2007-10-05 02:33:00,2.0398,2.0398,2.03975,2.03975,54800000.0
2007-10-05 02:34:00,2.03939,2.03956,2.03934,2.03939,5500000.0
2007-10-05 02:35:00,2.0398,2.03985,2.03975,2.03975,41400000.0
2007-10-05 02:36:00,2.0398,2.0398,2.0397,2.0397,151300003.0
2007-10-05 02:37:00,2.03975,2.03975,2.0397,2.0397,36100000.0
2007-10-05 02:38:00,2.0397,2.0397,2.0397,2.0397,22500000.0
2007-10-05 02:39:00,2.0397,2.0397,2.0395,2.03955,17100000.0
2007-10-05 02:40:00,2.03955,2.0397,2.03955,2.0397,105900000.0
2007-10-05 02:41:00,2.0397,2.0397,2.0396,2.0396,106699999.0
2007-10-05 02:42:00,2.0396,2.03965,2.03955,2.0396,44700000.0
2007-10-05 02:43:00,2.0396,2.03965,2.03955,2.03965,10400000.0
2007-10-05 02:44:00,2.03965,2.03965,2.03965,2.03965,12800000.0
2007-10-05 02:45:00,2.03965,2.03965,2.03965,2.03965,4000000.0
2007-10-05 02:46:00,2.03965,2.03965,2.03965,2.03965,8000000.0
2007-10-05 02:47:00,2.03965,2.03965,2.03965,2.03965,4800000.0
2007-10-05 02:48:00,2.03965,2.03965,2.0396,2.03965,62700000.0
2007-10-05 02:49:00,2.03965,2.03965,2.0396,2.0396,28000000.0
2007-10-05 02:50:00,2.0396,2.0396,2.0396,2.0396,7800000.0
2007-10-05 02:51:00,2.0396,2.0396,2.0396,2.0396,12600000.0
2007-10-05 02:52:00,2.0396,2.03965,2.03955,2.03965,27000000.0
2007-10-05 02:53:00,2.03965,2.03965,2.0396,2.0396,16200000.0
2007-10-05 02:54:00,2.0396,2.0397,2.03955,2.0396,100900000.0
2007-10-05 02:55:00,2.0396,2.03965,2.0396,2.0396,106600000.0
2007-10-05 02:56:00,2.0396,2.0396,2.0395,2.03955,121300000.0
2007-10-05 02:57:00,2.03955,2.0396,2.03945,2.0396,98700000.0
2007-10-05 02:58:00,2.0396,2.0396,2.0395,2.0395,176800000.0
2007-10-05 02:59:00,2.0395,2.0395,2.03945,2.0395,63100000.0
2007-10-05 03:00:00,2.03955,2.0396,2.0395,2.0395,75700000.0
2007-10-05 03:01:00,2.0395,2.0395,2.0393,2.03935,46900000.0
2007-10-05 03:02:00,2.03935,2.03935,2.03895,2.039,126400000.0
2007-10-05 03:03:00,2.0391,2.03915,2.0391,2.03915,4800000.0
2007-10-05 03:04:00,2.03915,2.0392,2.03915,2.0392,4800000.0
2007-10-05 03:05:00,2.03925,2.03935,2.03925,2.03935,8800000.0
2007-10-05 03:06:00,2.03935,2.03935,2.0392,2.0392,37900000.0
2007-10-05 03:07:00,2.0392,2.0395,2.03915,2.0392,332200001.0
2007-10-05 03:08:00,2.0392,2.0392,2.03855,2.03855,111500000.0
2007-10-05 03:09:00,2.0389,2.0389,2.03855,2.03865,56400000.0
2007-10-05 03:10:00,2.03865,2.03915,2.03865,2.03915,119600002.0
2007-10-05 03:11:00,2.03915,2.03915,2.0391,2.0391,36800000.0
2007-10-05 03:12:00,2.03915,2.03915,2.039,2.03905,69600000.0
2007-10-05 03:13:00,2.03905,2.03915,2.03885,2.03885,52200000.0
2007-10-05 03:14:00,2.03885,2.03885,2.0387,2.0387,57800001.0
2007-10-05 03:15:00,2.03875,2.03875,2.0384,2.0385,278600003.0
2007-10-05 03:16:00,2.0385,2.0387,2.03845,2.0385,444200005.0
2007-10-05 03:17:00,2.0385,2.0389,2.0384,2.0384,406300000.0
2007-10-05 03:18:00,2.03845,2.03855,2.0384,2.0385,195400002.0
2007-10-05 03:19:00,2.0385,2.03865,2.0384,2.03855,210100000.0
2007-10-05 03:20:00,2.03865,2.0387,2.03855,2.0387,185600000.0
2007-10-05 03:21:00,2.0387,2.0387,2.0387,2.0387,182800001.0
2007-10-05 03:22:00,2.0387,2.0387,2.03855,2.03855,22400000.0
2007-10-05 03:23:00,2.03855,2.03855,2.0385,2.0385,136000000.0
2007-10-05 03:24:00,2.0385,2.0385,2.0385,2.0385,39300000.0
2007-10-05 03:25:00,2.0385,2.0385,2.0385,2.0385,6500000.0
2007-10-05 03:26:00,2.0385,2.0385,2.03845,2.0385,82200000.0
2007-10-05 03:27:00,2.0385,2.0386,2.0385,2.0386,25300000.0
2007-10-05 03:28:00,2.0386,2.0386,2.0386,2.0386,58100000.0
2007-10-05 03:29:00,2.0386,2.0386,2.0386,2.0386,108800000.0
2007-10-05 03:30:00,2.0386,2.0386,2.0386,2.0386,4000000.0
2007-10-05 03:31:00,2.03865,2.0388,2.0386,2.0386,173200000.0
2007-10-05 03:32:00,2.0386,2.0386,2.0386,2.0386,106600000.0
2007-10-05 03:33:00,2.0386,2.0389,2.0386,2.0388,166300000.0
2007-10-05 03:34:00,2.039,2.03905,2.0386,2.0389,211699997.0
2007-10-05 03:35:00,2.0389,2.0392,2.0388,2.0391,347999997.0
2007-10-05 03:36:00,2.039,2.0393,2.0389,2.0393,506500007.0
2007-10-05 03:37:00,2.0394,2.0395,2.03925,2.03925,86800000.0
2007-10-05 03:38:00,2.0393,2.03955,2.03925,2.03945,148400000.0
2007-10-05 03:39:00,2.0395,2.03955,2.03945,2.03945,34800000.0
2007-10-05 03:40:00,2.03945,2.03945,2.0394,2.0394,30800000.0
2007-10-05 03:41:00,2.0394,2.0396,2.0394,2.03955,252000000.0
2007-10-05 03:42:00,2.0396,2.0397,2.03955,2.0397,166700000.0
2007-10-05 03:43:00,2.03965,2.0397,2.0396,2.0396,100699999.0
2007-10-05 03:44:00,2.0396,2.0396,2.0396,2.0396,43600002.0
2007-10-05 03:45:00,2.0396,2.0396,2.03955,2.0396,139800000.0
2007-10-05 03:46:00,2.0396,2.0396,2.0396,2.0396,181200007.0
2007-10-05 03:47:00,2.0396,2.0396,2.0396,2.0396,26400001.0
2007-10-05 03:48:00,2.0396,2.0396,2.0396,2.0396,14800000.0
2007-10-05 03:49:00,2.03955,2.03955,2.0394,2.0394,270900004.0
2007-10-05 03:50:00,2.0394,2.03945,2.0393,2.0393,438000003.0
2007-10-05 03:51:00,2.0393,2.0394,2.039,2.039,178900001.0
2007-10-05 03:52:00,2.03905,2.03925,2.03895,2.03925,105700001.0
2007-10-05 03:53:00,2.03925,2.03925,2.03925,2.03925,2400000.0
2007-10-05 03:54:00,2.03925,2.03925,2.03925,2.03925,2400000.0
2007-10-05 03:55:00,2.03925,2.0394,2.03925,2.0394,25000000.0
2007-10-05 03:56:00,2.0394,2.0394,2.0394,2.0394,4800000.0
2007-10-05 03:57:00,2.03935,2.03935,2.03935,2.03935,4800000.0
2007-10-05 03:58:00,2.03902,2.03927,2.03901,2.03927,63300000.0
2007-10-05 03:59:00,2.03915,2.03927,2.03911,2.03927,46400000.0
2007-10-05 04:00:00,2.03925,2.03926,2.03889,2.03921,31900000.0
2007-10-05 04:01:00,2.03935,2.03935,2.03935,2.03935,1600000.0
2007-10-05 04:02:00,2.03935,2.03935,2.03935,2.03935,5600000.0
2007-10-05 04:03:00,2.03935,2.03935,2.0393,2.0393,32800000.0
2007-10-05 04:04:00,2.0393,2.0393,2.0393,2.0393,182300000.0
2007-10-05 04:05:00,2.0392,2.03935,2.0391,2.0392,277899999.0
2007-10-05 04:06:00,2.0392,2.0393,2.03915,2.03915,83100000.0
2007-10-05 04:07:00,2.0392,2.0392,2.0392,2.0392,118200000.0
2007-10-05 04:08:00,2.039,2.039,2.039,2.039,46800001.0
2007-10-05 04:09:00,2.039,2.039,2.039,2.039,65800001.0
2007-10-05 04:10:00,2.039,2.039,2.039,2.039,62200000.0
2007-10-05 04:11:00,2.039,2.039,2.039,2.039,43600002.0
2007-10-05 04:12:00,2.039,2.03905,2.03895,2.03905,314900002.0
2007-10-05 04:13:00,2.03905,2.0392,2.03905,2.0392,108000000.0
2007-10-05 04:14:00,2.0392,2.0392,2.0378,2.0383,1016099994.0
2007-10-05 04:15:00,2.0383,2.0383,2.0381,2.0381,32700000.0
2007-10-05 04:16:00,2.0381,2.03815,2.038,2.038,333600001.0
2007-10-05 04:17:00,2.038,2.0381,2.0379,2.0379,198600001.0
2007-10-05 04:18:00,2.038,2.038,2.0378,2.03785,393100003.0
2007-10-05 04:19:00,2.0379,2.0383,2.03775,2.03805,561099994.0
2007-10-05 04:20:00,2.03805,2.0384,2.038,2.03805,37900000.0
2007-10-05 04:21:00,2.038,2.03855,2.038,2.03845,60399999.0
2007-10-05 04:22:00,2.03845,2.03845,2.03845,2.03845,11200000.0
2007-10-05 04:23:00,2.03845,2.0386,2.0383,2.03845,152100001.0
2007-10-05 04:24:00,2.0385,2.03855,2.0385,2.03855,91600002.0
2007-10-05 04:25:00,2.0385,2.0386,2.03845,2.0386,222699997.0
2007-10-05 04:26:00,2.0387,2.03875,2.0387,2.0387,145400001.0
2007-10-05 04:27:00,2.0387,2.0387,2.0386,2.0387,129200000.0
2007-10-05 04:28:00,2.0387,2.03875,2.03865,2.03865,180399997.0
2007-10-05 04:29:00,2.03865,2.03885,2.0386,2.0388,303499998.0
2007-10-05 04:30:00,2.0388,2.0388,2.03875,2.0388,102800000.0
2007-10-05 04:31:00,2.0388,2.0388,2.0385,2.0385,216199995.0
2007-10-05 04:32:00,2.0385,2.0385,2.0385,2.0385,161399999.0
2007-10-05 04:33:00,2.0386,2.0387,2.0386,2.0386,81200000.0
2007-10-05 04:34:00,2.03823,2.03843,2.0381,2.0383,63600000.0
2007-10-05 04:35:00,2.03843,2.03849,2.03839,2.03843,27000000.0
2007-10-05 04:36:00,2.0385,2.0385,2.0384,2.0384,81599999.0
2007-10-05 04:37:00,2.0384,2.0384,2.0382,2.0383,673400005.0
2007-10-05 04:38:00,2.0383,2.0383,2.0383,2.0383,41599998.0
2007-10-05 04:39:00,2.0383,2.0383,2.0383,2.0383,41200000.0
2007-10-05 04:40:00,2.0383,2.0383,2.0383,2.0383,18000000.0
2007-10-05 04:41:00,2.03825,2.0383,2.0382,2.0382,93999997.0
2007-10-05 04:42:00,2.0383,2.0384,2.03825,2.0383,168699999.0
2007-10-05 04:43:00,2.0384,2.0384,2.0383,2.0383,109599999.0
2007-10-05 04:44:00,2.03835,2.03835,2.03825,2.0383,327600004.0
2007-10-05 04:45:00,2.03835,2.0386,2.0383,2.0385,302200002.0
2007-10-05 04:46:00,2.0385,2.0386,2.03835,2.0384,346800001.0
2007-10-05 04:47:00,2.0384,2.03845,2.03815,2.0383,700099998.0
2007-10-05 04:48:00,2.0383,2.0384,2.0382,2.03825,363900001.0
2007-10-05 04:49:00,2.03825,2.0384,2.0382,2.03835,420700001.0
2007-10-05 04:50:00,2.0384,2.0384,2.03825,2.0383,209699998.0
2007-10-05 04:51:00,2.0383,2.03835,2.0383,2.03835,59999999.0
2007-10-05 04:52:00,2.0383,2.0384,2.0383,2.0384,143599998.0
2007-10-05 04:53:00,2.0384,2.0385,2.0384,2.0384,40000000.0
2007-10-05 04:54:00,2.03835,2.03845,2.03825,2.0384,237300000.0
2007-10-05 04:55:00,2.0384,2.0385,2.0384,2.0385,278800001.0
2007-10-05 04:56:00,2.03855,2.0386,2.0385,2.0385,200800000.0
2007-10-05 04:57:00,2.03855,2.03855,2.0385,2.0385,73900000.0
2007-10-05 04:58:00,2.0385,2.03855,2.03845,2.0385,117200000.0
2007-10-05 04:59:00,2.03855,2.03855,2.0385,2.0385,36200000.0
2007-10-05 05:00:00,2.0385,2.03855,2.0385,2.03855,12400000.0
2007-10-05 05:01:00,2.0385,2.0385,2.0385,2.0385,40800000.0
2007-10-05 05:02:00,2.0385,2.0385,2.0385,2.0385,6800000.0
2007-10-05 05:03:00,2.03855,2.03855,2.03855,2.03855,800000.0
2007-10-05 05:04:00,2.0385,2.0385,2.0385,2.0385,42400000.0
2007-10-05 05:05:00,2.0385,2.03855,2.0385,2.03855,82299998.0
2007-10-05 05:06:00,2.0386,2.03865,2.03855,2.03855,22800000.0
2007-10-05 05:07:00,2.0385,2.0385,2.0385,2.0385,29600000.0
2007-10-05 05:08:00,2.0385,2.0385,2.0385,2.0385,70000000.0
2007-10-05 05:09:00,2.0385,2.0385,2.0385,2.0385,12400000.0
2007-10-05 05:10:00,2.0385,2.0385,2.0385,2.0385,8800000.0
2007-10-05 05:11:00,2.0385,2.0385,2.0385,2.0385,33600000.0
2007-10-05 05:12:00,2.0385,2.0385,2.0385,2.0385,4600000.0
2007-10-05 05:13:00,2.03826,2.03838,2.03826,2.03827,58600000.0
2007-10-05 05:14:00,2.0385,2.0385,2.0385,2.0385,12600000.0
2007-10-05 05:15:00,2.0385,2.0385,2.0385,2.0385,21800000.0
2007-10-05 05:16:00,2.0385,2.0385,2.0385,2.0385,4400000.0
2007-10-05 05:17:00,2.03817,2.03828,2.03817,2.03828,1000000.0
2007-10-05 05:18:00,2.0386,2.0389,2.0385,2.0385,126299999.0
2007-10-05 05:19:00,2.03846,2.03846,2.03829,2.03843,138400000.0
2007-10-05 05:20:00,2.03832,2.03845,2.03828,2.03843,157200000.0
2007-10-05 05:21:00,2.0385,2.03855,2.03845,2.03845,224099994.0
2007-10-05 05:22:00,2.0385,2.0385,2.0385,2.0385,9800000.0
2007-10-05 05:23:00,2.0385,2.0385,2.0385,2.0385,8400000.0
2007-10-05 05:24:00,2.03829,2.03843,2.03822,2.03843,148900001.0
2007-10-05 05:25:00,2.03832,2.0384,2.03829,2.03839,471300003.0
2007-10-05 05:26:00,2.0386,2.03865,2.0386,2.03865,20800000.0
2007-10-05 05:27:00,2.0386,2.03865,2.0386,2.03865,30400000.0
2007-10-05 05:28:00,2.0387,2.0388,2.0387,2.0388,56000000.0
2007-10-05 05:29:00,2.0388,2.0388,2.0385,2.0386,87400000.0
2007-10-05 05:30:00,2.0387,2.0387,2.0387,2.0387,234400000.0
2007-10-05 05:31:00,2.0387,2.0387,2.0387,2.0387,140000000.0
2007-10-05 05:32:00,2.0387,2.0387,2.03865,2.03865,7200000.0
2007-10-05 05:33:00,2.03848,2.0385,2.03848,2.0385,240499996.0
2007-10-05 05:34:00,2.03858,2.03865,2.03849,2.03852,349300000.0
2007-10-05 05:35:00,2.0387,2.0387,2.03865,2.0387,8500000.0
2007-10-05 05:36:00,2.0387,2.0387,2.0387,2.0387,14400000.0
2007-10-05 05:37:00,2.0387,2.0387,2.0387,2.0387,9600000.0
2007-10-05 05:38:00,2.0387,2.0387,2.03855,2.03855,63800000.0
2007-10-05 05:39:00,2.03855,2.03855,2.03855,2.03855,800000.0
2007-10-05 05:40:00,2.03855,2.03855,2.03855,2.03855,2400000.0
2007-10-05 05:41:00,2.03855,2.0387,2.03855,2.0387,21600000.0
2007-10-05 05:42:00,2.0387,2.0387,2.0387,2.0387,2400000.0
2007-10-05 05:43:00,2.03848,2.03852,2.03843,2.03848,334700004.0
2007-10-05 05:44:00,2.0387,2.0387,2.0387,2.0387,4800000.0
2007-10-05 05:45:00,2.03865,2.03865,2.03865,2.03865,9600000.0
2007-10-05 05:46:00,2.03865,2.03865,2.03865,2.03865,11200000.0
2007-10-05 05:47:00,2.03865,2.03865,2.03865,2.03865,14400000.0
2007-10-05 05:48:00,2.03865,2.03865,2.03865,2.03865,16000000.0
2007-10-05 05:49:00,2.03865,2.03865,2.0385,2.0385,30400000.0
2007-10-05 05:50:00,2.0385,2.0385,2.0385,2.0385,63600000.0
2007-10-05 05:51:00,2.03855,2.0386,2.03855,2.0386,61600000.0
2007-10-05 05:52:00,2.03855,2.0386,2.03855,2.03855,26800000.0
2007-10-05 05:53:00,2.03855,2.0386,2.03855,2.03855,38800000.0
2007-10-05 05:54:00,2.0386,2.0386,2.0386,2.0386,44800000.0
2007-10-05 05:55:00,2.0386,2.0386,2.0386,2.0386,20400000.0
2007-10-05 05:56:00,2.0386,2.0386,2.0386,2.0386,6800000.0
2007-10-05 05:57:00,2.03859,2.03865,2.03853,2.03865,103700000.0
2007-10-05 05:58:00,2.03864,2.03864,2.03856,2.03863,90900000.0
2007-10-05 05:59:00,2.03863,2.03868,2.03852,2.03868,239199999.0
2007-10-05 06:00:00,2.0386,2.0386,2.0386,2.0386,6800000.0
2007-10-05 06:01:00,2.0386,2.0386,2.0386,2.0386,40800000.0
2007-10-05 06:02:00,2.03855,2.03855,2.0385,2.0385,15200000.0
2007-10-05 06:03:00,2.0385,2.0386,2.0384,2.0384,60000000.0
2007-10-05 06:04:00,2.0384,2.03845,2.0384,2.03845,84000004.0
2007-10-05 06:05:00,2.03845,2.03845,2.03845,2.03845,6400000.0
2007-10-05 06:06:00,2.0385,2.0386,2.0385,2.0386,34800000.0
2007-10-05 06:07:00,2.0386,2.0386,2.0386,2.0386,6300000.0
2007-10-05 06:08:00,2.0386,2.0386,2.0386,2.0386,2000000.0
2007-10-05 06:09:00,2.03855,2.03855,2.03855,2.03855,2400000.0
2007-10-05 06:10:00,2.03845,2.0385,2.03831,2.03843,83000000.0
2007-10-05 06:11:00,2.03847,2.03853,2.03843,2.03846,105400000.0
2007-10-05 06:12:00,2.0386,2.0386,2.03855,2.03855,11400000.0
2007-10-05 06:13:00,2.0386,2.0386,2.03855,2.03855,15600000.0
2007-10-05 06:14:00,2.0386,2.0386,2.03845,2.0386,62200000.0
2007-10-05 06:15:00,2.0386,2.0386,2.0386,2.0386,2400000.0
2007-10-05 06:16:00,2.0386,2.0386,2.03845,2.03845,5600000.0
2007-10-05 06:17:00,2.03845,2.03845,2.03845,2.03845,3200000.0
2007-10-05 06:18:00,2.03845,2.03845,2.0384,2.0384,87200000.0
2007-10-05 06:19:00,2.03845,2.0385,2.03845,2.0385,45600000.0
2007-10-05 06:20:00,2.0385,2.0385,2.0385,2.0385,22400000.0
2007-10-05 06:21:00,2.0385,2.0385,2.03845,2.03845,56400000.0
2007-10-05 06:22:00,2.0385,2.0385,2.0385,2.0385,62100000.0
2007-10-05 06:23:00,2.0385,2.0385,2.0385,2.0385,24500000.0
2007-10-05 06:24:00,2.0385,2.0385,2.0385,2.0385,4900000.0
2007-10-05 06:25:00,2.0385,2.03855,2.03845,2.03845,87900000.0
2007-10-05 06:26:00,2.0385,2.0385,2.0385,2.0385,55400000.0
2007-10-05 06:27:00,2.0385,2.0385,2.0381,2.0382,176899999.0
2007-10-05 06:28:00,2.0382,2.03835,2.03815,2.03825,54400000.0
2007-10-05 06:29:00,2.03805,2.03812,2.03792,2.03812,79600000.0
2007-10-05 06:30:00,2.03825,2.03825,2.03825,2.03825,2400000.0
2007-10-05 06:31:00,2.03825,2.03835,2.03825,2.03835,14400000.0
2007-10-05 06:32:00,2.03835,2.0384,2.03825,2.03835,152000000.0
2007-10-05 06:33:00,2.0383,2.0384,2.0382,2.0382,82400000.0
2007-10-05 06:34:00,2.0382,2.0384,2.0381,2.0382,507999992.0
2007-10-05 06:35:00,2.0384,2.03845,2.03825,2.03825,126900000.0
2007-10-05 06:36:00,2.0384,2.0385,2.03825,2.03825,155200000.0
2007-10-05 06:37:00,2.03809,2.0381,2.03796,2.03806,185399998.0
2007-10-05 06:38:00,2.0383,2.03835,2.0383,2.03835,8000000.0
2007-10-05 06:39:00,2.03835,2.03835,2.03825,2.03825,21100000.0
2007-10-05 06:40:00,2.03825,2.03825,2.03825,2.03825,800000.0
2007-10-05 06:41:00,2.03825,2.03825,2.03825,2.03825,800000.0
2007-10-05 06:42:00,2.03801,2.03822,2.03786,2.03822,173099997.0
2007-10-05 06:43:00,2.03825,2.03825,2.0382,2.0382,176299998.0
2007-10-05 06:44:00,2.03825,2.03825,2.03815,2.03815,6400000.0
2007-10-05 06:45:00,2.03815,2.03815,2.0381,2.0381,54600000.0
2007-10-05 06:46:00,2.038,2.038,2.038,2.038,40000000.0
2007-10-05 06:47:00,2.038,2.0381,2.038,2.03805,52800000.0
2007-10-05 06:48:00,2.03805,2.03815,2.038,2.038,70200000.0
2007-10-05 06:49:00,2.038,2.038,2.03775,2.03775,277499998.0
2007-10-05 06:50:00,2.03775,2.038,2.03775,2.038,383099990.0
2007-10-05 06:51:00,2.038,2.038,2.0378,2.03785,57599999.0
2007-10-05 06:52:00,2.0378,2.038,2.0378,2.038,72600000.0
2007-10-05 06:53:00,2.038,2.038,2.03795,2.038,18600000.0
2007-10-05 06:54:00,2.038,2.038,2.03785,2.03785,40000000.0
2007-10-05 06:55:00,2.03785,2.038,2.03785,2.03785,24800000.0
2007-10-05 06:56:00,2.03785,2.03785,2.0378,2.0378,44000000.0
2007-10-05 06:57:00,2.0378,2.0378,2.0375,2.0378,384199997.0
2007-10-05 06:58:00,2.0378,2.0378,2.0378,2.0378,59200000.0
2007-10-05 06:59:00,2.0378,2.0378,2.0378,2.0378,53800000.0
2007-10-05 07:00:00,2.0378,2.0378,2.0378,2.0378,64400000.0
2007-10-05 07:01:00,2.0378,2.0378,2.0378,2.0378,46400000.0
2007-10-05 07:02:00,2.0378,2.0378,2.03755,2.0377,55800000.0
2007-10-05 07:03:00,2.0377,2.0377,2.0377,2.0377,52000000.0
2007-10-05 07:04:00,2.0377,2.0377,2.0377,2.0377,24000000.0
2007-10-05 07:05:00,2.0377,2.03785,2.0376,2.0376,438399995.0
2007-10-05 07:06:00,2.0376,2.03775,2.0376,2.0377,114200001.0
2007-10-05 07:07:00,2.0377,2.0377,2.0375,2.0375,59600000.0
2007-10-05 07:08:00,2.0375,2.0375,2.0374,2.0374,95399998.0
2007-10-05 07:09:00,2.0374,2.0374,2.03735,2.0374,104799998.0
2007-10-05 07:10:00,2.0374,2.0374,2.0374,2.0374,98400000.0
2007-10-05 07:11:00,2.0374,2.0375,2.03735,2.0375,202699997.0
2007-10-05 07:12:00,2.03755,2.0377,2.0374,2.03755,602900004.0
2007-10-05 07:13:00,2.03755,2.0378,2.03755,2.03775,161200000.0
2007-10-05 07:14:00,2.03775,2.0379,2.0377,2.0379,305000000.0
2007-10-05 07:15:00,2.03785,2.0379,2.0376,2.0377,267699998.0
2007-10-05 07:16:00,2.0377,2.0378,2.0377,2.0378,21600000.0
2007-10-05 07:17:00,2.0378,2.03785,2.0378,2.03785,24800000.0
2007-10-05 07:18:00,2.0378,2.0378,2.0376,2.03765,224800001.0
2007-10-05 07:19:00,2.0377,2.0378,2.03765,2.0378,90300000.0
2007-10-05 07:20:00,2.0378,2.0378,2.0377,2.0377,70400000.0
2007-10-05 07:21:00,2.0377,2.03795,2.03765,2.03765,382499999.0
2007-10-05 07:22:00,2.0377,2.0377,2.03765,2.03765,32900000.0
2007-10-05 07:23:00,2.0377,2.0377,2.0376,2.0376,177200000.0
2007-10-05 07:24:00,2.0376,2.03765,2.0376,2.03765,144799995.0
2007-10-05 07:25:00,2.03765,2.03765,2.03755,2.03765,106800000.0
2007-10-05 07:26:00,2.0375,2.0375,2.0374,2.0374,65700001.0
2007-10-05 07:27:00,2.03745,2.03745,2.03715,2.03715,178400000.0
2007-10-05 07:28:00,2.03715,2.03715,2.03715,2.03715,3200000.0
2007-10-05 07:29:00,2.03715,2.0372,2.03715,2.0372,23200000.0
2007-10-05 07:30:00,2.0372,2.03725,2.0366,2.0366,270000000.0
2007-10-05 07:31:00,2.03655,2.0368,2.0362,2.03665,675000001.0
2007-10-05 07:32:00,2.0366,2.03675,2.03645,2.03655,487500003.0
2007-10-05 07:33:00,2.03655,2.0367,2.03655,2.03655,120900000.0
2007-10-05 07:34:00,2.03655,2.03655,2.03615,2.03625,102400000.0
2007-10-05 07:35:00,2.0363,2.03635,2.03615,2.0363,114700000.0
2007-10-05 07:36:00,2.0363,2.03645,2.0363,2.03645,78400000.0
2007-10-05 07:37:00,2.03645,2.0366,2.0363,2.0366,173999999.0
2007-10-05 07:38:00,2.03655,2.03665,2.03645,2.03665,48800000.0
2007-10-05 07:39:00,2.03665,2.03665,2.0363,2.0363,84400000.0
2007-10-05 07:40:00,2.0363,2.03645,2.03625,2.03635,262499999.0
2007-10-05 07:41:00,2.03635,2.03645,2.0363,2.03645,371800003.0
2007-10-05 07:42:00,2.03635,2.0366,2.03635,2.03655,52300000.0
2007-10-05 07:43:00,2.0365,2.0365,2.03635,2.03635,27200000.0
2007-10-05 07:44:00,2.03645,2.03645,2.0362,2.03625,258400000.0
2007-10-05 07:45:00,2.03625,2.0364,2.0362,2.0364,65099998.0
2007-10-05 07:46:00,2.0365,2.0365,2.0363,2.0363,65600000.0
2007-10-05 07:47:00,2.03625,2.0364,2.03615,2.03635,238599998.0
2007-10-05 07:48:00,2.0364,2.0367,2.0364,2.03655,78400000.0
2007-10-05 07:49:00,2.03655,2.03675,2.0365,2.03655,161399998.0
2007-10-05 07:50:00,2.0367,2.03675,2.0365,2.0365,78300000.0
2007-10-05 07:51:00,2.0368,2.03685,2.03675,2.03685,52800000.0
2007-10-05 07:52:00,2.03685,2.03705,2.03685,2.03695,138700002.0
2007-10-05 07:53:00,2.03695,2.03695,2.03695,2.03695,800000.0
2007-10-05 07:54:00,2.03695,2.03725,2.03695,2.03725,135900002.0
2007-10-05 07:55:00,2.03725,2.03745,2.03715,2.0373,147199999.0
2007-10-05 07:56:00,2.0373,2.0375,2.0373,2.0375,321199999.0
2007-10-05 07:57:00,2.0375,2.0375,2.03735,2.0374,55800000.0
2007-10-05 07:58:00,2.0374,2.038,2.0372,2.03735,211600000.0
2007-10-05 07:59:00,2.03735,2.0378,2.03715,2.0377,617900004.0
2007-10-05 08:00:00,2.03775,2.03805,2.03755,2.03785,186700000.0
2007-10-05 08:01:00,2.03785,2.03815,2.0378,2.03785,134400000.0
2007-10-05 08:02:00,2.0379,2.0381,2.0377,2.03775,165600000.0
2007-10-05 08:03:00,2.03775,2.03775,2.0372,2.0372,153200000.0
2007-10-05 08:04:00,2.03725,2.03735,2.03715,2.03725,80000000.0
2007-10-05 08:05:00,2.03725,2.03735,2.037,2.03705,83999998.0
2007-10-05 08:06:00,2.03705,2.03705,2.0369,2.0369,39200000.0
2007-10-05 08:07:00,2.0369,2.0369,2.03555,2.0357,1133200002.0
2007-10-05 08:08:00,2.0357,2.03605,2.0356,2.036,492100001.0
2007-10-05 08:09:00,2.0361,2.0362,2.0358,2.03615,311999999.0
2007-10-05 08:10:00,2.03615,2.03615,2.0359,2.036,303899999.0
2007-10-05 08:11:00,2.03595,2.0362,2.03595,2.03615,73000000.0
2007-10-05 08:12:00,2.0361,2.03625,2.03575,2.0358,164900000.0
2007-10-05 08:13:00,2.03575,2.03605,2.03565,2.036,329899997.0
2007-10-05 08:14:00,2.03605,2.0361,2.03575,2.0358,69800000.0
2007-10-05 08:15:00,2.03585,2.03585,2.03565,2.0358,175500000.0
2007-10-05 08:16:00,2.0358,2.03585,2.03565,2.03575,367499998.0
2007-10-05 08:17:00,2.03575,2.03575,2.03565,2.03565,70600000.0
2007-10-05 08:18:00,2.0357,2.0358,2.0357,2.0358,94400000.0
2007-10-05 08:19:00,2.0357,2.0358,2.03565,2.0357,142000000.0
2007-10-05 08:20:00,2.03575,2.0358,2.0357,2.03575,43000000.0
2007-10-05 08:21:00,2.0358,2.03585,2.0357,2.03575,114200001.0
2007-10-05 08:22:00,2.0358,2.03585,2.0357,2.03575,702599990.0
2007-10-05 08:23:00,2.0358,2.0358,2.0357,2.0357,232800000.0
2007-10-05 08:24:00,2.03565,2.03575,2.0355,2.03565,491799999.0
2007-10-05 08:25:00,2.03565,2.0357,2.03535,2.03535,204900000.0
2007-10-05 08:26:00,2.0354,2.03545,2.0352,2.0353,586100000.0
2007-10-05 08:27:00,2.0354,2.03565,2.0353,2.03565,323500000.0
2007-10-05 08:28:00,2.03555,2.03605,2.03555,2.0359,456300003.0
2007-10-05 08:29:00,2.0359,2.03605,2.0359,2.036,312600000.0
2007-10-05 08:30:00,2.03605,2.0363,2.036,2.03615,389400001.0
2007-10-05 08:31:00,2.03615,2.03625,2.0361,2.0362,161300000.0
2007-10-05 08:32:00,2.0362,2.0363,2.0362,2.0362,329200000.0
2007-10-05 08:33:00,2.0362,2.0368,2.0362,2.03665,671999999.0
2007-10-05 08:34:00,2.0367,2.0369,2.03665,2.03685,383600000.0
2007-10-05 08:35:00,2.03685,2.03695,2.03635,2.0366,1032899996.0
2007-10-05 08:36:00,2.03665,2.03665,2.03645,2.0365,583500005.0
2007-10-05 08:37:00,2.0365,2.0365,2.03605,2.03605,690599999.0
2007-10-05 08:38:00,2.0361,2.03645,2.036,2.03635,407200002.0
2007-10-05 08:39:00,2.0364,2.0364,2.0361,2.0362,327899996.0
2007-10-05 08:40:00,2.03625,2.03625,2.0361,2.03615,198900001.0
2007-10-05 08:41:00,2.03615,2.0362,2.0359,2.0359,292200001.0
2007-10-05 08:42:00,2.0359,2.03595,2.0359,2.03595,31200000.0
2007-10-05 08:43:00,2.036,2.0361,2.0359,2.03605,624100001.0
2007-10-05 08:44:00,2.03605,2.0361,2.03575,2.0358,302800002.0
2007-10-05 08:45:00,2.0358,2.0358,2.0357,2.0358,220449999.0
2007-10-05 08:46:00,2.0358,2.0359,2.0356,2.0356,393900000.0
2007-10-05 08:47:00,2.0356,2.0356,2.03505,2.03515,1577100000.0
2007-10-05 08:48:00,2.03515,2.0357,2.0351,2.0355,1381000004.0
2007-10-05 08:49:00,2.0355,2.03575,2.03545,2.0356,353299999.0
2007-10-05 08:50:00,2.0356,2.036,2.0356,2.0359,343600000.0
2007-10-05 08:51:00,2.0359,2.0363,2.0359,2.0362,675200000.0
2007-10-05 08:52:00,2.0362,2.0363,2.03605,2.0362,463100000.0
2007-10-05 08:53:00,2.0362,2.03665,2.03615,2.0364,1231099996.0
2007-10-05 08:54:00,2.0364,2.03655,2.0364,2.0365,331300001.0
2007-10-05 08:55:00,2.0365,2.0367,2.03645,2.03665,674199996.0
2007-10-05 08:56:00,2.03665,2.03665,2.03595,2.03605,718700001.0
2007-10-05 08:57:00,2.0361,2.03625,2.0361,2.03615,290399999.0
2007-10-05 08:58:00,2.03615,2.0362,2.0361,2.0361,183700000.0
2007-10-05 08:59:00,2.0361,2.0363,2.0361,2.0363,274400000.0
2007-10-05 09:00:00,2.0363,2.0363,2.0361,2.0361,613200001.0
2007-10-05 09:01:00,2.0361,2.03615,2.03505,2.0354,2122200000.0
2007-10-05 09:02:00,2.03545,2.0356,2.0352,2.0353,1169399996.0
2007-10-05 09:03:00,2.03535,2.0354,2.0344,2.03465,2132800009.0
2007-10-05 09:04:00,2.03465,2.0348,2.0342,2.03455,1767399997.0
2007-10-05 09:05:00,2.0345,2.035,2.0343,2.0349,1651799994.0
2007-10-05 09:06:00,2.03485,2.0352,2.0347,2.0352,1733299990.0
2007-10-05 09:07:00,2.0352,2.0353,2.03495,2.035,1384400013.0
2007-10-05 09:08:00,2.03495,2.035,2.03475,2.0348,860799997.0
2007-10-05 09:09:00,2.0348,2.035,2.03475,2.0348,425700000.0
2007-10-05 09:10:00,2.03475,2.0351,2.03475,2.03485,766200000.0
2007-10-05 09:11:00,2.03485,2.0349,2.03475,2.03485,582900000.0
2007-10-05 09:12:00,2.03485,2.0353,2.03485,2.03525,995999997.0
2007-10-05 09:13:00,2.0352,2.03565,2.0352,2.0356,1423700001.0
2007-10-05 09:14:00,2.0356,2.0356,2.0351,2.0351,1235499999.0
2007-10-05 09:15:00,2.0351,2.0351,2.0342,2.0343,1754700001.0
2007-10-05 09:16:00,2.0343,2.0345,2.0341,2.03445,737575000.0
2007-10-05 09:17:00,2.0345,2.0351,2.0345,2.0351,625600001.0
2007-10-05 09:18:00,2.0351,2.0351,2.0347,2.03495,1333700001.0
2007-10-05 09:19:00,2.03495,2.0351,2.0349,2.035,636800007.0
2007-10-05 09:20:00,2.035,2.035,2.0349,2.0349,411600001.0
2007-10-05 09:21:00,2.0349,2.035,2.03485,2.03485,572600004.0
2007-10-05 09:22:00,2.03485,2.0349,2.0344,2.03445,1290300003.0
2007-10-05 09:23:00,2.03445,2.03495,2.0344,2.0348,925299998.0
2007-10-05 09:24:00,2.0348,2.03485,2.0346,2.0346,555799998.0
2007-10-05 09:25:00,2.03465,2.0347,2.0344,2.0344,765900001.0
2007-10-05 09:26:00,2.0344,2.03445,2.03425,2.0344,1233699997.0
2007-10-05 09:27:00,2.0344,2.03445,2.0335,2.0337,1893699993.0
2007-10-05 09:28:00,2.0336,2.0337,2.0333,2.0336,1115950001.0
2007-10-05 09:29:00,2.0336,2.0339,2.03355,2.0338,956850002.0
2007-10-05 09:30:00,2.0338,2.0339,2.03365,2.03375,911549994.0
2007-10-05 09:31:00,2.0338,2.0338,2.0332,2.0332,1541349996.0
2007-10-05 09:32:00,2.0332,2.0338,2.0331,2.0337,1960199998.0
2007-10-05 09:33:00,2.0338,2.0342,2.03365,2.0339,1960199998.0
2007-10-05 09:34:00,2.0338,2.0341,2.0338,2.03395,533100000.0
2007-10-05 09:35:00,2.03395,2.03395,2.0338,2.0338,404200003.0
2007-10-05 09:36:00,2.0338,2.0344,2.0338,2.0342,895350001.0
2007-10-05 09:37:00,2.0342,2.0342,2.0341,2.03415,200800000.0
2007-10-05 09:38:00,2.0342,2.0342,2.0341,2.03415,283500002.0
2007-10-05 09:39:00,2.0341,2.0353,2.0341,2.0349,1025199994.0
2007-10-05 09:40:00,2.0349,2.0349,2.03465,2.0347,1054999997.0
2007-10-05 09:41:00,2.0347,2.0349,2.03465,2.03485,1349399993.0
2007-10-05 09:42:00,2.03485,2.03495,2.0348,2.0349,1229300006.0
2007-10-05 09:43:00,2.0349,2.0352,2.0348,2.0352,943699998.0
2007-10-05 09:44:00,2.0352,2.0353,2.03495,2.0351,840200000.0
2007-10-05 09:45:00,2.0351,2.0352,2.03495,2.035,1279999992.0
2007-10-05 09:46:00,2.035,2.03515,2.03495,2.03505,952500001.0
2007-10-05 09:47:00,2.03505,2.03525,2.035,2.0352,948100010.0
2007-10-05 09:48:00,2.0352,2.0353,2.0351,2.03515,910200006.0
2007-10-05 09:49:00,2.0351,2.03515,2.03485,2.03485,484600001.0
2007-10-05 09:50:00,2.0349,2.0349,2.0347,2.0348,997200002.0
2007-10-05 09:51:00,2.0348,2.0349,2.03455,2.03455,1433500005.0
2007-10-05 09:52:00,2.03455,2.0347,2.03445,2.0345,1034499998.0
2007-10-05 09:53:00,2.03455,2.03455,2.0342,2.0343,473199999.0
2007-10-05 09:54:00,2.0343,2.0344,2.034,2.034,943700000.0
2007-10-05 09:55:00,2.034,2.0342,2.03375,2.03385,852699995.0
2007-10-05 09:56:00,2.03375,2.03405,2.0337,2.03405,1078700004.0
2007-10-05 09:57:00,2.03405,2.0342,2.034,2.0342,1523000007.0
2007-10-05 09:58:00,2.0342,2.0346,2.0342,2.0346,295899999.0
2007-10-05 09:59:00,2.0346,2.0349,2.0346,2.0349,537900000.0
2007-10-05 10:00:00,2.03475,2.0349,2.03475,2.0349,4400000.0
2007-10-05 10:01:00,2.0348,2.0349,2.0348,2.0349,219600000.0
2007-10-05 10:02:00,2.0349,2.0351,2.0347,2.03475,677500003.0
2007-10-05 10:03:00,2.0348,2.03485,2.03475,2.03475,396799998.0
2007-10-05 10:04:00,2.03475,2.0348,2.03465,2.03465,211700000.0
2007-10-05 10:05:00,2.0347,2.03475,2.0346,2.03475,237700002.0
2007-10-05 10:06:00,2.03475,2.03475,2.03455,2.03455,220300002.0
2007-10-05 10:07:00,2.0347,2.0347,2.03455,2.0347,283700000.0
2007-10-05 10:08:00,2.0347,2.0347,2.0345,2.0345,438900002.0
2007-10-05 10:09:00,2.0345,2.0345,2.0341,2.0341,631699998.0
2007-10-05 10:10:00,2.0341,2.03445,2.03405,2.03415,779299999.0
2007-10-05 10:11:00,2.0342,2.03435,2.034,2.03405,448599999.0
2007-10-05 10:12:00,2.0341,2.03425,2.034,2.0341,562900002.0
2007-10-05 10:13:00,2.03415,2.03465,2.03415,2.0345,635200000.0
2007-10-05 10:14:00,2.0345,2.03485,2.0345,2.03485,465199999.0
2007-10-05 10:15:00,2.03485,2.0352,2.03485,2.0352,375400000.0
2007-10-05 10:16:00,2.0352,2.03555,2.0351,2.0351,351699999.0
2007-10-05 10:17:00,2.0351,2.0352,2.03455,2.0346,857299999.0
2007-10-05 10:18:00,2.03465,2.0348,2.03455,2.0347,573500001.0
2007-10-05 10:19:00,2.0347,2.03475,2.03465,2.03465,457500003.0
2007-10-05 10:20:00,2.03465,2.0347,2.03425,2.0345,503950001.0
2007-10-05 10:21:00,2.0345,2.0348,2.03435,2.03435,611099998.0
2007-10-05 10:22:00,2.03435,2.0345,2.03425,2.0344,509899995.0
2007-10-05 10:23:00,2.0344,2.0347,2.0344,2.0347,230000000.0
2007-10-05 10:24:00,2.0347,2.0347,2.0346,2.0347,40800000.0
2007-10-05 10:25:00,2.0347,2.0347,2.0345,2.0347,44100000.0
2007-10-05 10:26:00,2.0347,2.0347,2.03455,2.0346,12400000.0
2007-10-05 10:27:00,2.0346,2.0347,2.0345,2.03455,67600000.0
2007-10-05 10:28:00,2.0345,2.0346,2.0345,2.0345,220900001.0
2007-10-05 10:29:00,2.0345,2.03455,2.03445,2.0345,196500000.0
2007-10-05 10:30:00,2.0345,2.0347,2.0345,2.0347,502799997.0
2007-10-05 10:31:00,2.0347,2.0354,2.03465,2.035,1342100001.0
2007-10-05 10:32:00,2.035,2.035,2.03455,2.0349,1019699996.0
2007-10-05 10:33:00,2.0349,2.035,2.03485,2.035,631900004.0
2007-10-05 10:34:00,2.035,2.03505,2.0348,2.03505,542000004.0
2007-10-05 10:35:00,2.0351,2.0354,2.0351,2.0353,420400000.0
2007-10-05 10:36:00,2.0353,2.03575,2.03525,2.0357,812999999.0
2007-10-05 10:37:00,2.0357,2.0357,2.0354,2.0357,994800001.0
2007-10-05 10:38:00,2.0357,2.0357,2.03555,2.03565,636799999.0
2007-10-05 10:39:00,2.0357,2.03595,2.03565,2.03595,939000004.0
2007-10-05 10:40:00,2.03595,2.0367,2.0359,2.03635,1674099997.0
2007-10-05 10:41:00,2.0364,2.0367,2.0363,2.0364,493799999.0
2007-10-05 10:42:00,2.0364,2.0365,2.0361,2.0363,1302300004.0
2007-10-05 10:43:00,2.0362,2.0365,2.03615,2.0365,897599997.0
2007-10-05 10:44:00,2.0364,2.03665,2.0364,2.0366,1671100002.0
2007-10-05 10:45:00,2.0366,2.0366,2.0366,2.0366,479699998.0
2007-10-05 10:46:00,2.0366,2.0367,2.0366,2.0367,688500004.0
2007-10-05 10:47:00,2.0367,2.0369,2.03665,2.0369,181100000.0
2007-10-05 10:48:00,2.03685,2.0369,2.0365,2.0366,664600000.0
2007-10-05 10:49:00,2.0366,2.03675,2.0365,2.03655,1309800005.0
2007-10-05 10:50:00,2.0366,2.0367,2.03635,2.0365,1415399998.0
2007-10-05 10:51:00,2.0365,2.0366,2.03625,2.0363,1606599993.0
2007-10-05 10:52:00,2.03625,2.0365,2.0362,2.0364,991699999.0
2007-10-05 10:53:00,2.0364,2.0367,2.0363,2.0366,1347550009.0
2007-10-05 10:54:00,2.0367,2.0367,2.0365,2.03655,757299997.0
2007-10-05 10:55:00,2.03655,2.0367,2.03655,2.03655,493900001.0
2007-10-05 10:56:00,2.03655,2.0366,2.03655,2.0366,300700001.0
2007-10-05 10:57:00,2.0366,2.0367,2.0365,2.0367,1805799995.0
2007-10-05 10:58:00,2.03655,2.0367,2.03655,2.0367,765720004.0
2007-10-05 10:59:00,2.0367,2.0369,2.0366,2.0368,1500299998.0
2007-10-05 11:00:00,2.0368,2.0368,2.03645,2.0366,1306600000.0
2007-10-05 11:01:00,2.0366,2.0366,2.0365,2.03655,477700001.0
2007-10-05 11:02:00,2.03655,2.0366,2.03645,2.0365,680599998.0
2007-10-05 11:03:00,2.0365,2.0365,2.03615,2.0363,938200011.0
2007-10-05 11:04:00,2.0363,2.0364,2.03625,2.0363,398800002.0
2007-10-05 11:05:00,2.0363,2.03635,2.0357,2.0358,915800000.0
2007-10-05 11:06:00,2.0358,2.0359,2.0358,2.0359,569900002.0
2007-10-05 11:07:00,2.0359,2.0362,2.03585,2.0361,925599996.0
2007-10-05 11:08:00,2.0361,2.0363,2.036,2.0363,448999999.0
2007-10-05 11:09:00,2.0363,2.0364,2.0362,2.0363,272200001.0
2007-10-05 11:10:00,2.03625,2.0366,2.03625,2.03655,360199999.0
2007-10-05 11:11:00,2.03655,2.037,2.0365,2.03685,875999998.0
2007-10-05 11:12:00,2.0369,2.0371,2.03685,2.037,659299997.0
2007-10-05 11:13:00,2.037,2.0375,2.037,2.0373,1174200005.0
2007-10-05 11:14:00,2.03735,2.0377,2.0373,2.0376,1174200005.0
2007-10-05 11:15:00,2.0376,2.03765,2.03725,2.03725,2079599998.0
2007-10-05 11:16:00,2.03725,2.03745,2.03695,2.03705,1612700006.0
2007-10-05 11:17:00,2.0371,2.0373,2.0367,2.0368,768649999.0
2007-10-05 11:18:00,2.03675,2.0368,2.03655,2.0366,631399994.0
2007-10-05 11:19:00,2.0366,2.03695,2.0365,2.0369,827699999.0
2007-10-05 11:20:00,2.0369,2.0371,2.0368,2.0371,527100000.0
2007-10-05 11:21:00,2.0371,2.0373,2.03685,2.037,696700000.0
2007-10-05 11:22:00,2.037,2.0371,2.0369,2.0369,694100001.0
2007-10-05 11:23:00,2.0369,2.037,2.0368,2.0368,646700001.0
2007-10-05 11:24:00,2.0368,2.0372,2.03675,2.03705,637499999.0
2007-10-05 11:25:00,2.03705,2.0372,2.03665,2.03665,302700000.0
2007-10-05 11:26:00,2.03665,2.03665,2.0365,2.0366,342300000.0
2007-10-05 11:27:00,2.0366,2.0366,2.0364,2.0365,750500003.0
2007-10-05 11:28:00,2.0365,2.03655,2.03635,2.03635,637800001.0
2007-10-05 11:29:00,2.03635,2.0364,2.03615,2.0362,249000000.0
2007-10-05 11:30:00,2.0362,2.03645,2.0362,2.0364,212100000.0
2007-10-05 11:31:00,2.0364,2.0365,2.0363,2.03635,674900002.0
2007-10-05 11:32:00,2.0364,2.03655,2.03635,2.03655,305500001.0
2007-10-05 11:33:00,2.03655,2.0368,2.0364,2.0366,588400002.0
2007-10-05 11:34:00,2.0366,2.0367,2.0366,2.0366,531300003.0
2007-10-05 11:35:00,2.0366,2.0369,2.0366,2.03675,362400001.0
2007-10-05 11:36:00,2.0368,2.0368,2.0364,2.0364,213700000.0
2007-10-05 11:37:00,2.0364,2.0364,2.03615,2.0362,578500000.0
2007-10-05 11:38:00,2.03615,2.03625,2.0361,2.0362,623899999.0
2007-10-05 11:39:00,2.0362,2.0364,2.0361,2.03615,421600001.0
2007-10-05 11:40:00,2.0362,2.0362,2.0359,2.03595,675399998.0
2007-10-05 11:41:00,2.03595,2.0361,2.0358,2.036,645099999.0
2007-10-05 11:42:00,2.036,2.0362,2.036,2.03615,335600000.0
2007-10-05 11:43:00,2.03615,2.03625,2.03605,2.03625,354799998.0
2007-10-05 11:44:00,2.0362,2.03625,2.03615,2.0362,246100000.0
2007-10-05 11:45:00,2.0362,2.0363,2.0361,2.03615,392500000.0
2007-10-05 11:46:00,2.0361,2.03615,2.03595,2.03595,270999998.0
2007-10-05 11:47:00,2.03595,2.03605,2.03595,2.036,186800000.0
2007-10-05 11:48:00,2.036,2.03635,2.036,2.0363,666900001.0
2007-10-05 11:49:00,2.0363,2.0363,2.036,2.036,410100003.0
2007-10-05 11:50:00,2.036,2.036,2.03575,2.0359,414000000.0
2007-10-05 11:51:00,2.03585,2.0359,2.03565,2.03565,387399999.0
2007-10-05 11:52:00,2.03565,2.03565,2.0353,2.0353,472400000.0
2007-10-05 11:53:00,2.03535,2.03535,2.03495,2.03495,564299999.0
2007-10-05 11:54:00,2.035,2.0351,2.03495,2.0351,652799999.0
2007-10-05 11:55:00,2.0351,2.0351,2.03495,2.03505,324900000.0
2007-10-05 11:56:00,2.03505,2.0352,2.03505,2.0351,424600004.0
2007-10-05 11:57:00,2.0351,2.0359,2.0351,2.03585,807999999.0
2007-10-05 11:58:00,2.0359,2.0361,2.0358,2.0359,576699997.0
2007-10-05 11:59:00,2.0358,2.0361,2.03535,2.03565,1447099999.0
2007-10-05 12:00:00,2.03565,2.0359,2.0353,2.0357,900600003.0
2007-10-05 12:01:00,2.03565,2.0358,2.0356,2.0357,245999998.0
2007-10-05 12:02:00,2.0357,2.0359,2.0357,2.0358,637899997.0
2007-10-05 12:03:00,2.0358,2.03615,2.0358,2.0361,703900001.0
2007-10-05 12:04:00,2.0361,2.0364,2.0361,2.0362,539900001.0
2007-10-05 12:05:00,2.0362,2.0363,2.0361,2.0362,220600000.0
2007-10-05 12:06:00,2.03625,2.0363,2.0362,2.0363,253999998.0
2007-10-05 12:07:00,2.0363,2.0363,2.036,2.036,400100001.0
2007-10-05 12:08:00,2.036,2.0361,2.03595,2.0361,593300000.0
2007-10-05 12:09:00,2.0361,2.0362,2.036,2.0362,302900000.0
2007-10-05 12:10:00,2.03615,2.037,2.03615,2.037,1233299998.0
2007-10-05 12:11:00,2.037,2.0372,2.0364,2.0365,1072199999.0
2007-10-05 12:12:00,2.03655,2.0371,2.03655,2.037,918800002.0
2007-10-05 12:13:00,2.0371,2.03745,2.0369,2.0372,794100004.0
2007-10-05 12:14:00,2.0372,2.0373,2.0371,2.03725,620899997.0
2007-10-05 12:15:00,2.03725,2.03745,2.0372,2.0374,347900001.0
2007-10-05 12:16:00,2.0374,2.0374,2.0373,2.03735,472199998.0
2007-10-05 12:17:00,2.0374,2.0375,2.0372,2.0374,397700001.0
2007-10-05 12:18:00,2.0374,2.0374,2.0373,2.0373,160100002.0
2007-10-05 12:19:00,2.0373,2.0373,2.03725,2.03725,163900000.0
2007-10-05 12:20:00,2.03725,2.0373,2.0366,2.0366,920700003.0
2007-10-05 12:21:00,2.0366,2.0369,2.0365,2.0368,540000000.0
2007-10-05 12:22:00,2.0368,2.037,2.03675,2.0368,228099999.0
2007-10-05 12:23:00,2.0368,2.03745,2.03665,2.0372,642800000.0
2007-10-05 12:24:00,2.0372,2.0373,2.0369,2.0369,1105900001.0
2007-10-05 12:25:00,2.0369,2.037,2.03655,2.0368,1612299988.0
2007-10-05 12:26:00,2.0368,2.0368,2.0366,2.0367,944700005.0
2007-10-05 12:27:00,2.0367,2.037,2.0366,2.03695,960700007.0
2007-10-05 12:28:00,2.03695,2.0373,2.0369,2.0371,788200002.0
2007-10-05 12:29:00,2.03705,2.0372,2.03705,2.03715,382600000.0
2007-10-05 12:30:00,2.03715,2.0372,2.03715,2.0372,88100000.0
2007-10-05 12:31:00,2.0372,2.0374,2.0372,2.03735,168800000.0
2007-10-05 12:32:00,2.03735,2.0381,2.03735,2.03795,929050000.0
2007-10-05 12:33:00,2.038,2.038,2.0377,2.0377,165300000.0
2007-10-05 12:34:00,2.0377,2.0383,2.0377,2.03805,724199993.0
2007-10-05 12:35:00,2.0383,2.03855,2.03805,2.0385,592100000.0
2007-10-05 12:36:00,2.0385,2.03885,2.0383,2.03835,817300001.0
2007-10-05 12:37:00,2.03835,2.0386,2.03815,2.03845,907971205.0
2007-10-05 12:38:00,2.0384,2.0386,2.03835,2.0386,457800000.0
2007-10-05 12:39:00,2.0387,2.0387,2.03825,2.03825,224550000.0
2007-10-05 12:40:00,2.03835,2.03905,2.03825,2.03875,814519999.0
2007-10-05 12:41:00,2.0388,2.039,2.03855,2.039,589799996.0
2007-10-05 12:42:00,2.0389,2.03895,2.0385,2.0386,386199999.0
2007-10-05 12:43:00,2.0386,2.03865,2.0385,2.03865,427100000.0
2007-10-05 12:44:00,2.03865,2.0389,2.0385,2.03855,646250000.0
2007-10-05 12:45:00,2.03855,2.0387,2.03835,2.0385,450800000.0
2007-10-05 12:46:00,2.03845,2.03845,2.03825,2.03825,235900000.0
2007-10-05 12:47:00,2.0382,2.0387,2.0382,2.0387,460500000.0
2007-10-05 12:48:00,2.0387,2.0387,2.03835,2.03855,422499999.0
2007-10-05 12:49:00,2.03855,2.03875,2.0385,2.03875,122000000.0
2007-10-05 12:50:00,2.03875,2.03895,2.0386,2.0387,436300000.0
2007-10-05 12:51:00,2.0387,2.0394,2.0387,2.0393,893499999.0
2007-10-05 12:52:00,2.03935,2.0403,2.0393,2.0398,1098400001.0
2007-10-05 12:53:00,2.0398,2.03985,2.0394,2.0397,788899997.0
2007-10-05 12:54:00,2.0397,2.0406,2.03965,2.0405,1080100000.0
2007-10-05 12:55:00,2.0405,2.04055,2.04015,2.04045,670399997.0
2007-10-05 12:56:00,2.0405,2.04065,2.03995,2.04005,545700000.0
2007-10-05 12:57:00,2.04005,2.04045,2.04005,2.04025,415074035.0
2007-10-05 12:58:00,2.04025,2.0403,2.03995,2.03995,491000000.0
2007-10-05 12:59:00,2.03995,2.0401,2.03965,2.03965,379800000.0
2007-10-05 13:00:00,2.03965,2.0399,2.03905,2.0391,1030479997.0
2007-10-05 13:01:00,2.0391,2.03925,2.03885,2.03885,846500003.0
2007-10-05 13:02:00,2.03885,2.03895,2.03855,2.03865,1041600001.0
2007-10-05 13:03:00,2.03865,2.03885,2.0386,2.03875,454900002.0
2007-10-05 13:04:00,2.03875,2.03895,2.0387,2.03885,226099998.0
2007-10-05 13:05:00,2.0388,2.03895,2.03875,2.0389,680400000.0
2007-10-05 13:06:00,2.0389,2.03895,2.03885,2.03895,143000000.0
2007-10-05 13:07:00,2.03895,2.039,2.0389,2.039,211500000.0
2007-10-05 13:08:00,2.039,2.0392,2.03885,2.039,426000002.0
2007-10-05 13:09:00,2.039,2.039,2.0389,2.0389,378700004.0
2007-10-05 13:10:00,2.0389,2.03925,2.03885,2.03925,255100000.0
2007-10-05 13:11:00,2.03925,2.0397,2.03915,2.0396,268800000.0
2007-10-05 13:12:00,2.0396,2.0399,2.0396,2.03965,619600000.0
2007-10-05 13:13:00,2.03965,2.0399,2.03965,2.03965,319200000.0
2007-10-05 13:14:00,2.03965,2.03985,2.0394,2.0398,895200000.0
2007-10-05 13:15:00,2.0398,2.0399,2.03955,2.03975,947499996.0
2007-10-05 13:16:00,2.0398,2.0398,2.0396,2.03965,860200010.0
2007-10-05 13:17:00,2.03965,2.03965,2.03885,2.03895,797600004.0
2007-10-05 13:18:00,2.03895,2.0391,2.03885,2.0389,743400000.0
2007-10-05 13:19:00,2.0389,2.03945,2.03885,2.0391,1024599997.0
2007-10-05 13:20:00,2.0391,2.0391,2.03875,2.03885,970499995.0
2007-10-05 13:21:00,2.0388,2.0388,2.0384,2.0385,1120000003.0
2007-10-05 13:22:00,2.0385,2.039,2.0385,2.039,515200001.0
2007-10-05 13:23:00,2.039,2.0392,2.0389,2.03915,676699999.0
2007-10-05 13:24:00,2.0392,2.0394,2.03915,2.0392,623992446.0
2007-10-05 13:25:00,2.0392,2.0394,2.03865,2.03865,662299997.0
2007-10-05 13:26:00,2.03865,2.03875,2.0385,2.0385,506000004.0
2007-10-05 13:27:00,2.0385,2.0387,2.03845,2.03865,429200000.0
2007-10-05 13:28:00,2.0387,2.0388,2.03855,2.0387,283800001.0
2007-10-05 13:29:00,2.0387,2.0391,2.03865,2.0391,601700004.0
2007-10-05 13:30:00,2.0391,2.03915,2.03875,2.03875,692100000.0
2007-10-05 13:31:00,2.03875,2.0388,2.0387,2.0388,273500003.0
2007-10-05 13:32:00,2.03875,2.03915,2.0387,2.03915,865599998.0
2007-10-05 13:33:00,2.0392,2.0398,2.03915,2.0398,1228700006.0
2007-10-05 13:34:00,2.0398,2.0399,2.0387,2.03915,1516400001.0
2007-10-05 13:35:00,2.0392,2.0392,2.03915,2.0392,686800001.0
2007-10-05 13:36:00,2.03925,2.0395,2.03925,2.03945,657000001.0
2007-10-05 13:37:00,2.0395,2.0397,2.0394,2.0396,631500001.0
2007-10-05 13:38:00,2.03965,2.03965,2.0392,2.0393,627799994.0
2007-10-05 13:39:00,2.0392,2.03955,2.03915,2.0395,756100002.0
2007-10-05 13:40:00,2.0395,2.03965,2.0394,2.0396,621600001.0
2007-10-05 13:41:00,2.0396,2.0398,2.03955,2.0398,518300001.0
2007-10-05 13:42:00,2.0398,2.0398,2.0395,2.0395,623800002.0
2007-10-05 13:43:00,2.0395,2.04,2.03925,2.04,797700001.0
2007-10-05 13:44:00,2.04,2.04,2.0398,2.0398,567600000.0
2007-10-05 13:45:00,2.0398,2.0398,2.0393,2.0397,1548700002.0
2007-10-05 13:46:00,2.0397,2.0398,2.03965,2.0397,432199997.0
2007-10-05 13:47:00,2.0397,2.0398,2.03945,2.0397,377354900.0
2007-10-05 13:48:00,2.0397,2.0397,2.0395,2.0395,329000000.0
2007-10-05 13:49:00,2.0395,2.03955,2.0395,2.0395,377300001.0
2007-10-05 13:50:00,2.0395,2.0396,2.03935,2.0396,648700000.0
2007-10-05 13:51:00,2.0396,2.04,2.0395,2.03995,1386500006.0
2007-10-05 13:52:00,2.0399,2.0401,2.03975,2.04005,1879900007.0
2007-10-05 13:53:00,2.04,2.04,2.03965,2.0399,884899997.0
2007-10-05 13:54:00,2.0399,2.0399,2.03915,2.0392,816400000.0
2007-10-05 13:55:00,2.0392,2.0399,2.03895,2.0398,829999999.0
2007-10-05 13:56:00,2.0398,2.0398,2.03925,2.03955,577300000.0
2007-10-05 13:57:00,2.0396,2.0397,2.03935,2.03935,1318999991.0
2007-10-05 13:58:00,2.0394,2.0397,2.0393,2.0393,790900004.0
2007-10-05 13:59:00,2.0393,2.03955,2.03915,2.0392,961699999.0
2007-10-05 14:00:00,2.0392,2.03955,2.03905,2.0392,1390885704.0
2007-10-05 14:01:00,2.0392,2.0392,2.039,2.039,489099997.0
2007-10-05 14:02:00,2.039,2.03925,2.03895,2.0392,451878851.0
2007-10-05 14:03:00,2.03915,2.03915,2.03895,2.03905,538500003.0
2007-10-05 14:04:00,2.03905,2.0394,2.039,2.0394,449500000.0
2007-10-05 14:05:00,2.0394,2.0396,2.03935,2.0396,369300000.0
2007-10-05 14:06:00,2.0396,2.0397,2.03945,2.0396,410800000.0
2007-10-05 14:07:00,2.0396,2.0397,2.03955,2.03965,351500000.0
2007-10-05 14:08:00,2.0396,2.03965,2.0396,2.0396,163600000.0
2007-10-05 14:09:00,2.0396,2.0397,2.0396,2.03965,225900001.0
2007-10-05 14:10:00,2.03965,2.0398,2.0396,2.0396,805899991.0
2007-10-05 14:11:00,2.0396,2.04,2.0396,2.03985,1014600009.0
2007-10-05 14:12:00,2.04,2.0403,2.0398,2.04,636700000.0
2007-10-05 14:13:00,2.04,2.0401,2.0397,2.0397,636700000.0
2007-10-05 14:14:00,2.0397,2.0402,2.0396,2.04015,1014600001.0
2007-10-05 14:15:00,2.04015,2.04015,2.0396,2.0398,506500000.0
2007-10-05 14:16:00,2.0398,2.0398,2.0393,2.0393,791399999.0
2007-10-05 14:17:00,2.0393,2.0393,2.03905,2.03915,494900000.0
2007-10-05 14:18:00,2.03915,2.0396,2.03905,2.03955,1098700003.0
2007-10-05 14:19:00,2.03955,2.0397,2.03935,2.0397,716900004.0
2007-10-05 14:20:00,2.0396,2.03975,2.0392,2.03955,484700002.0
2007-10-05 14:21:00,2.03955,2.03965,2.03945,2.0395,896400001.0
2007-10-05 14:22:00,2.0395,2.0396,2.039,2.0392,1274700000.0
2007-10-05 14:23:00,2.0392,2.0398,2.0392,2.0395,1985700009.0
2007-10-05 14:24:00,2.0394,2.0394,2.0385,2.0385,1835299996.0
2007-10-05 14:25:00,2.03855,2.0387,2.0383,2.0384,1835299996.0
2007-10-05 14:26:00,2.0384,2.0392,2.0382,2.0392,1649399997.0
2007-10-05 14:27:00,2.0391,2.0391,2.0387,2.0388,903199999.0
2007-10-05 14:28:00,2.0388,2.0391,2.03855,2.03855,903199999.0
2007-10-05 14:29:00,2.03855,2.039,2.03845,2.03845,165100000.0
2007-10-05 14:30:00,2.0317,2.0317,2.0317,2.0317,1956800001.0
2007-10-05 14:31:00,2.0315,2.0354,2.0309,2.0348,1956800001.0
2007-10-05 14:32:00,2.0346,2.0346,2.0334,2.0336,1956800001.0
2007-10-05 14:33:00,2.0338,2.0338,2.0325,2.0327,1956800001.0
2007-10-05 14:34:00,2.0329,2.0329,2.0318,2.0321,1956800001.0
2007-10-05 14:35:00,2.032,2.032,2.0307,2.031,1956800001.0
2007-10-05 14:36:00,2.0312,2.0316,2.0302,2.0304,1956800001.0
2007-10-05 14:37:00,2.0306,2.0313,2.0305,2.0309,1956800001.0
2007-10-05 14:38:00,2.031,2.0316,2.0307,2.0315,1956800001.0
2007-10-05 14:39:00,2.0316,2.0318,2.0314,2.0317,1956800001.0
2007-10-05 14:40:00,2.0318,2.0326,2.0316,2.0323,1956800001.0
2007-10-05 14:41:00,2.0324,2.0325,2.0315,2.0321,1956800001.0
2007-10-05 14:42:00,2.03235,2.0355,2.0323,2.0355,1956800001.0
2007-10-05 14:43:00,2.0351,2.0355,2.0342,2.0345,1939599991.0
2007-10-05 14:44:00,2.0344,2.0353,2.0341,2.0348,1939599991.0
2007-10-05 14:45:00,2.0347,2.0352,2.0341,2.0348,1939599991.0
2007-10-05 14:46:00,2.0346,2.0349,2.0343,2.0345,1939599991.0
2007-10-05 14:47:00,2.0341,2.0357,2.034,2.0356,1939599991.0
2007-10-05 14:48:00,2.03565,2.0357,2.03425,2.03435,1939599991.0
2007-10-05 14:49:00,2.0343,2.035,2.0342,2.03455,1674700003.0
2007-10-05 14:50:00,2.0346,2.0349,2.0342,2.0343,1812007999.0
2007-10-05 14:51:00,2.0344,2.0345,2.0332,2.0333,1812007999.0
2007-10-05 14:52:00,2.0333,2.03355,2.03265,2.0333,1398065998.0
2007-10-05 14:53:00,2.03325,2.03335,2.03305,2.0331,1702749986.0
2007-10-05 14:54:00,2.03305,2.0335,2.0328,2.0334,1437999993.0
2007-10-05 14:55:00,2.0334,2.0339,2.0326,2.0327,1949649990.0
2007-10-05 14:56:00,2.0325,2.0329,2.0324,2.0325,1949649990.0
2007-10-05 14:57:00,2.0326,2.0328,2.0322,2.0326,1949649990.0
2007-10-05 14:58:00,2.03275,2.0328,2.03215,2.03255,1949649990.0
2007-10-05 14:59:00,2.0325,2.0328,2.0318,2.0324,1921100001.0
2007-10-05 15:00:00,2.03245,2.0326,2.0317,2.0326,1921100001.0
2007-10-05 15:01:00,2.0325,2.0326,2.03225,2.0324,730500004.0
2007-10-05 15:02:00,2.0323,2.0337,2.0323,2.0335,1200500002.0
2007-10-05 15:03:00,2.0333,2.0334,2.0328,2.0332,184300000.0
2007-10-05 15:04:00,2.0333,2.0334,2.0333,2.0333,184300000.0
2007-10-05 15:05:00,2.0333,2.0337,2.0333,2.0337,1170310566.0
2007-10-05 15:06:00,2.0337,2.0337,2.03275,2.03275,1457909329.0
2007-10-05 15:07:00,2.0329,2.0347,2.0328,2.0342,1673700001.0
2007-10-05 15:08:00,2.0341,2.0349,2.0341,2.0345,1673700001.0
2007-10-05 15:09:00,2.0344,2.0348,2.0337,2.0338,1673700001.0
2007-10-05 15:10:00,2.034,2.0343,2.0332,2.0338,1673700001.0
2007-10-05 15:11:00,2.0337,2.0339,2.033,2.0332,1673700001.0
2007-10-05 15:12:00,2.0333,2.0333,2.03305,2.0332,1673700001.0
2007-10-05 15:13:00,2.0332,2.0333,2.0329,2.0333,1939700010.0
2007-10-05 15:14:00,2.0332,2.0336,2.033,2.0334,1939700010.0
2007-10-05 15:15:00,2.0335,2.0342,2.0334,2.0342,1939700010.0
2007-10-05 15:16:00,2.0341,2.0344,2.0339,2.0339,2117500016.0
2007-10-05 15:17:00,2.0338,2.0342,2.0337,2.0337,2063200012.0
2007-10-05 15:18:00,2.0338,2.0344,2.0338,2.0344,2063200012.0
2007-10-05 15:19:00,2.0342,2.0345,2.034,2.0343,1338800010.0
2007-10-05 15:20:00,2.0342,2.0344,2.0337,2.0338,1338800010.0
2007-10-05 15:21:00,2.0337,2.0339,2.0335,2.0336,1338800010.0
2007-10-05 15:22:00,2.0337,2.0338,2.03355,2.0336,1338800010.0
2007-10-05 15:23:00,2.0335,2.0338,2.0335,2.0338,2002900009.0
2007-10-05 15:24:00,2.0339,2.0339,2.0337,2.0338,2002900009.0
2007-10-05 15:25:00,2.0337,2.0342,2.0337,2.0338,1326400006.0
2007-10-05 15:26:00,2.034,2.0341,2.0336,2.034,1326400006.0
2007-10-05 15:27:00,2.034,2.03405,2.0338,2.0339,1326400006.0
2007-10-05 15:28:00,2.0339,2.0342,2.0338,2.0342,1534400004.0
2007-10-05 15:29:00,2.0341,2.0341,2.034,2.0341,783050005.0
2007-10-05 15:30:00,2.0342,2.0343,2.0341,2.0343,783050005.0
2007-10-05 15:31:00,2.0343,2.0343,2.034,2.0341,1791699997.0
2007-10-05 15:32:00,2.0342,2.0342,2.0337,2.0342,1791699997.0
2007-10-05 15:33:00,2.0342,2.0354,2.0341,2.0349,2026087497.0
2007-10-05 15:34:00,2.0348,2.035,2.0347,2.0347,2026087497.0
2007-10-05 15:35:00,2.0346,2.0352,2.0345,2.0352,2026087497.0
2007-10-05 15:36:00,2.035,2.0352,2.0349,2.0352,2026087497.0
2007-10-05 15:37:00,2.0353,2.0374,2.0353,2.0372,2026087497.0
2007-10-05 15:38:00,2.0373,2.038,2.0373,2.0376,2026087497.0
2007-10-05 15:39:00,2.0377,2.0391,2.0373,2.0388,2026087497.0
2007-10-05 15:40:00,2.0389,2.0391,2.038,2.038,2026087497.0
2007-10-05 15:41:00,2.0378,2.0379,2.0374,2.0375,2026087497.0
2007-10-05 15:42:00,2.0376,2.0377,2.0373,2.0375,2026087497.0
2007-10-05 15:43:00,2.0376,2.0381,2.0376,2.0381,2026087497.0
2007-10-05 15:44:00,2.0382,2.0389,2.0381,2.0383,2026087497.0
2007-10-05 15:45:00,2.0384,2.0388,2.0382,2.0387,2026087497.0
2007-10-05 15:46:00,2.0386,2.0405,2.0385,2.0405,2026087497.0
2007-10-05 15:47:00,2.0409,2.0411,2.0399,2.04,2026087497.0
2007-10-05 15:48:00,2.0401,2.0419,2.0401,2.0412,2026087497.0
2007-10-05 15:49:00,2.0411,2.0411,2.0398,2.0398,2026087497.0
2007-10-05 15:50:00,2.0397,2.0402,2.0395,2.0395,2026087497.0
2007-10-05 15:51:00,2.0396,2.0399,2.0394,2.0394,2026087497.0
2007-10-05 15:52:00,2.0393,2.0398,2.0393,2.0398,2026087497.0
2007-10-05 15:53:00,2.0401,2.0412,2.0401,2.0409,2026087497.0
2007-10-05 15:54:00,2.0408,2.0411,2.0397,2.0404,2026087497.0
2007-10-05 15:55:00,2.0405,2.0408,2.04,2.0401,2026087497.0
2007-10-05 15:56:00,2.0402,2.0404,2.0394,2.0394,2026087497.0
2007-10-05 15:57:00,2.0395,2.0396,2.0393,2.0394,2026087497.0
2007-10-05 15:58:00,2.0394,2.04,2.0394,2.04,1789279995.0
2007-10-05 15:59:00,2.0401,2.0401,2.0396,2.0396,1789279995.0
2007-10-05 16:00:00,2.03965,2.0399,2.0396,2.0399,1789279995.0
2007-10-05 16:01:00,2.0399,2.0402,2.0399,2.0401,2069099992.0
2007-10-05 16:02:00,2.0402,2.0402,2.04,2.0401,2069099992.0
2007-10-05 16:03:00,2.0402,2.0402,2.0397,2.0401,2069099992.0
2007-10-05 16:04:00,2.0402,2.0403,2.04,2.0401,2069099992.0
2007-10-05 16:05:00,2.0402,2.0402,2.0395,2.0395,2069099992.0
2007-10-05 16:06:00,2.0396,2.0398,2.0395,2.0395,2069099992.0
2007-10-05 16:07:00,2.0396,2.0409,2.0395,2.0406,2069099992.0
2007-10-05 16:08:00,2.0405,2.0412,2.0405,2.0412,2069099992.0
2007-10-05 16:09:00,2.0413,2.0414,2.0409,2.0412,2069099992.0
2007-10-05 16:10:00,2.0411,2.0412,2.0408,2.0412,2069099992.0
2007-10-05 16:11:00,2.0414,2.0414,2.0411,2.0413,2069099992.0
2007-10-05 16:12:00,2.0414,2.0414,2.04,2.04,2069099992.0
2007-10-05 16:13:00,2.0401,2.0408,2.0401,2.04075,2069099992.0
2007-10-05 16:14:00,2.0405,2.0406,2.0398,2.0398,1049100009.0
2007-10-05 16:15:00,2.0399,2.04,2.0389,2.039,1049100009.0
2007-10-05 16:16:00,2.0391,2.03985,2.0391,2.03985,1049100009.0
2007-10-05 16:17:00,2.03985,2.0401,2.03985,2.04,1572499998.0
2007-10-05 16:18:00,2.04,2.0401,2.0399,2.0399,1269799991.0
2007-10-05 16:19:00,2.04,2.0403,2.04,2.0402,1268699994.0
2007-10-05 16:20:00,2.0404,2.0404,2.0401,2.0401,1268699994.0
2007-10-05 16:21:00,2.04,2.0402,2.0397,2.0398,815000006.0
2007-10-05 16:22:00,2.0399,2.0399,2.0394,2.0396,815000006.0
2007-10-05 16:23:00,2.0396,2.0399,2.0396,2.0398,815000006.0
2007-10-05 16:24:00,2.0398,2.0399,2.03975,2.0398,599900000.0
2007-10-05 16:25:00,2.0398,2.0398,2.0392,2.0395,1390199985.0
2007-10-05 16:26:00,2.0396,2.04,2.0395,2.0399,679900002.0
2007-10-05 16:27:00,2.03985,2.03985,2.03965,2.0398,275299999.0
2007-10-05 16:28:00,2.0398,2.0398,2.0396,2.0396,440100000.0
2007-10-05 16:29:00,2.0396,2.0398,2.0396,2.0398,387700000.0
2007-10-05 16:30:00,2.0398,2.0399,2.03975,2.0398,459700000.0
2007-10-05 16:31:00,2.0398,2.0398,2.03945,2.03945,493899999.0
2007-10-05 16:32:00,2.0395,2.0397,2.0395,2.03955,424200000.0
2007-10-05 16:33:00,2.0396,2.04005,2.0395,2.04,1261099999.0
2007-10-05 16:34:00,2.04,2.04,2.03975,2.03985,184400000.0
2007-10-05 16:35:00,2.04,2.04,2.0398,2.0399,565299999.0
2007-10-05 16:36:00,2.03985,2.04,2.0397,2.0398,377900000.0
2007-10-05 16:37:00,2.03985,2.0399,2.0397,2.03975,367000000.0
2007-10-05 16:38:00,2.03975,2.03985,2.03975,2.03975,53000000.0
2007-10-05 16:39:00,2.03975,2.04,2.0397,2.03985,556800000.0
2007-10-05 16:40:00,2.03985,2.03985,2.0396,2.0396,189200000.0
2007-10-05 16:41:00,2.0397,2.0397,2.03955,2.0396,169500000.0
2007-10-05 16:42:00,2.0396,2.0399,2.03955,2.03965,1607099996.0
2007-10-05 16:43:00,2.03965,2.04005,2.03965,2.04005,1130300002.0
2007-10-05 16:44:00,2.04005,2.04005,2.0397,2.0398,1058199995.0
2007-10-05 16:45:00,2.0398,2.0401,2.0396,2.0396,856300005.0
2007-10-05 16:46:00,2.03965,2.04,2.0396,2.0399,1028699996.0
2007-10-05 16:47:00,2.0399,2.0401,2.0398,2.0398,576699999.0
2007-10-05 16:48:00,2.0398,2.0399,2.0395,2.0398,2099800006.0
2007-10-05 16:49:00,2.03975,2.04,2.0396,2.0398,2039800000.0
2007-10-05 16:50:00,2.0399,2.04,2.03975,2.0398,930500004.0
2007-10-05 16:51:00,2.0398,2.03985,2.0394,2.0397,1545150005.0
2007-10-05 16:52:00,2.0397,2.0397,2.0396,2.0396,462000002.0
2007-10-05 16:53:00,2.03955,2.04005,2.0395,2.04,597999999.0
2007-10-05 16:54:00,2.04,2.0404,2.03985,2.0403,1729785588.0
2007-10-05 16:55:00,2.0403,2.0408,2.0403,2.0408,782000001.0
2007-10-05 16:56:00,2.0408,2.0413,2.0408,2.0411,1624400009.0
2007-10-05 16:57:00,2.0411,2.0426,2.0411,2.0424,1237199998.0
2007-10-05 16:58:00,2.04245,2.04245,2.0418,2.0423,1237199998.0
2007-10-05 16:59:00,2.0423,2.0423,2.04155,2.0416,1094500001.0
2007-10-05 17:00:00,2.0415,2.0417,2.041,2.0415,1342700004.0
2007-10-05 17:01:00,2.04145,2.0418,2.04145,2.04165,1342700004.0
2007-10-05 17:02:00,2.0416,2.0421,2.0413,2.0419,1484549987.0
2007-10-05 17:03:00,2.042,2.0422,2.042,2.042,1484549987.0
2007-10-05 17:04:00,2.042,2.042,2.0411,2.04115,1933300003.0
2007-10-05 17:05:00,2.0412,2.0415,2.04115,2.0415,1020799996.0
2007-10-05 17:06:00,2.0414,2.0424,2.0414,2.0423,2139999995.0
2007-10-05 17:07:00,2.0423,2.0423,2.04195,2.0422,2139999995.0
2007-10-05 17:08:00,2.042,2.0422,2.0417,2.0418,1134800002.0
2007-10-05 17:09:00,2.0419,2.0422,2.0419,2.0421,1134800002.0
2007-10-05 17:10:00,2.042,2.0421,2.0418,2.0419,1134800002.0
2007-10-05 17:11:00,2.042,2.0423,2.042,2.042,1134800002.0
2007-10-05 17:12:00,2.042,2.0421,2.0419,2.042,1226099984.0
2007-10-05 17:13:00,2.042,2.0421,2.04155,2.0421,1098999993.0
2007-10-05 17:14:00,2.0421,2.0424,2.042,2.042,1653299986.0
2007-10-05 17:15:00,2.042,2.0421,2.04175,2.0419,939700001.0
2007-10-05 17:16:00,2.0419,2.042,2.0417,2.0419,510099998.0
2007-10-05 17:17:00,2.0419,2.0422,2.0418,2.042,1724499996.0
2007-10-05 17:18:00,2.042,2.042,2.04135,2.04145,1921400003.0
2007-10-05 17:19:00,2.04145,2.0415,2.04115,2.0414,852876502.0
2007-10-05 17:20:00,2.0414,2.0414,2.0412,2.0413,187348900.0
2007-10-05 17:21:00,2.0413,2.0415,2.04125,2.0415,467200000.0
2007-10-05 17:22:00,2.0415,2.0419,2.04135,2.0419,1294500004.0
2007-10-05 17:23:00,2.0419,2.042,2.04175,2.04175,537799999.0
2007-10-05 17:24:00,2.0418,2.0421,2.04175,2.042,1199999999.0
2007-10-05 17:25:00,2.042,2.042,2.0413,2.0414,1004300000.0
2007-10-05 17:26:00,2.0414,2.0416,2.04135,2.0416,721600001.0
2007-10-05 17:27:00,2.0416,2.0416,2.04145,2.0415,556299991.0
2007-10-05 17:28:00,2.0415,2.0417,2.04145,2.0417,312500000.0
2007-10-05 17:29:00,2.0417,2.0417,2.0412,2.0415,923499988.0
2007-10-05 17:30:00,2.0415,2.04205,2.0415,2.0418,1741299990.0
2007-10-05 17:31:00,2.0418,2.0419,2.04135,2.04135,629100000.0
2007-10-05 17:32:00,2.04135,2.0415,2.04135,2.0415,611200002.0
2007-10-05 17:33:00,2.0415,2.0416,2.04145,2.0415,1557900009.0
2007-10-05 17:34:00,2.0415,2.0417,2.0415,2.0417,1602200000.0
2007-10-05 17:35:00,2.0418,2.0433,2.0417,2.0431,2132737492.0
2007-10-05 17:36:00,2.0431,2.0433,2.0429,2.0431,2132737492.0
2007-10-05 17:37:00,2.0428,2.0432,2.0428,2.043,2047600008.0
2007-10-05 17:38:00,2.0429,2.04305,2.0428,2.04295,2047600008.0
2007-10-05 17:39:00,2.0428,2.0428,2.0426,2.0426,1305787494.0
2007-10-05 17:40:00,2.0426,2.0428,2.04235,2.0426,1305787494.0
2007-10-05 17:41:00,2.0426,2.04285,2.0426,2.0428,1138087502.0
2007-10-05 17:42:00,2.04285,2.0429,2.04275,2.0429,1305500000.0
2007-10-05 17:43:00,2.0429,2.0431,2.04285,2.04305,1395699995.0
2007-10-05 17:44:00,2.0431,2.0431,2.04285,2.0429,1498599999.0
2007-10-05 17:45:00,2.0429,2.0431,2.0426,2.0428,945287498.0
2007-10-05 17:46:00,2.0428,2.04285,2.0428,2.0428,197312500.0
2007-10-05 17:47:00,2.04285,2.04285,2.0425,2.0425,564774998.0
2007-10-05 17:48:00,2.0425,2.0426,2.0424,2.0425,1291200000.0
2007-10-05 17:49:00,2.04255,2.0428,2.04255,2.0426,685800000.0
2007-10-05 17:50:00,2.0426,2.0427,2.0425,2.0425,793599997.0
2007-10-05 17:51:00,2.0425,2.0427,2.0425,2.0426,528500000.0
2007-10-05 17:52:00,2.0426,2.0435,2.0426,2.0435,1062299999.0
2007-10-05 17:53:00,2.0435,2.0437,2.0433,2.0434,751800000.0
2007-10-05 17:54:00,2.0434,2.0435,2.0434,2.0435,1179299996.0
2007-10-05 17:55:00,2.0435,2.0437,2.04285,2.0429,1639299996.0
2007-10-05 17:56:00,2.0429,2.0432,2.0429,2.0431,1596349999.0
2007-10-05 17:57:00,2.0431,2.0431,2.043,2.0431,1226799996.0
2007-10-05 17:58:00,2.0431,2.0431,2.0431,2.0431,498000000.0
2007-10-05 17:59:00,2.0431,2.0435,2.04305,2.0434,1164800003.0
2007-10-05 18:00:00,2.0434,2.0435,2.0432,2.0433,904099995.0
2007-10-05 18:01:00,2.0433,2.0436,2.0433,2.0434,811600002.0
2007-10-05 18:02:00,2.0434,2.044,2.0434,2.0439,1835199991.0
2007-10-05 18:03:00,2.0439,2.0441,2.0439,2.0441,575300000.0
2007-10-05 18:04:00,2.0441,2.0443,2.044,2.04405,1127200002.0
2007-10-05 18:05:00,2.04405,2.0441,2.04395,2.044,1511099993.0
2007-10-05 18:06:00,2.044,2.044,2.04345,2.04345,1531599995.0
2007-10-05 18:07:00,2.04345,2.0435,2.04325,2.04325,1410000001.0
2007-10-05 18:08:00,2.04325,2.0435,2.04325,2.0435,1012899996.0
2007-10-05 18:09:00,2.0435,2.0435,2.04335,2.0435,124100000.0
2007-10-05 18:10:00,2.0435,2.0436,2.0434,2.0434,278800000.0
2007-10-05 18:11:00,2.04335,2.04355,2.04325,2.0435,900200003.0
2007-10-05 18:12:00,2.04345,2.0435,2.04315,2.04325,750000000.0
2007-10-05 18:13:00,2.04325,2.0433,2.0432,2.0432,121400000.0
2007-10-05 18:14:00,2.0432,2.0433,2.0428,2.0428,1463499997.0
2007-10-05 18:15:00,2.0428,2.0428,2.0426,2.0427,1190100003.0
2007-10-05 18:16:00,2.0427,2.0427,2.0425,2.0425,937299999.0
2007-10-05 18:17:00,2.0425,2.0426,2.0424,2.0424,1042599997.0
2007-10-05 18:18:00,2.0424,2.0424,2.04225,2.0424,357699999.0
2007-10-05 18:19:00,2.0424,2.0424,2.04225,2.04225,243600005.0
2007-10-05 18:20:00,2.0423,2.0423,2.0422,2.04225,516399998.0
2007-10-05 18:21:00,2.0423,2.0424,2.04225,2.0423,171000002.0
2007-10-05 18:22:00,2.0423,2.0424,2.04225,2.04225,62100000.0
2007-10-05 18:23:00,2.04225,2.04225,2.0417,2.0419,1539999995.0
2007-10-05 18:24:00,2.0419,2.042,2.0418,2.0418,652500001.0
2007-10-05 18:25:00,2.0418,2.04205,2.0418,2.042,687599998.0
2007-10-05 18:26:00,2.042,2.0423,2.042,2.0421,922999990.0
2007-10-05 18:27:00,2.0421,2.04225,2.0421,2.0422,415600000.0
2007-10-05 18:28:00,2.0422,2.04265,2.0422,2.04255,321799998.0
2007-10-05 18:29:00,2.04255,2.0426,2.04255,2.04255,512099998.0
2007-10-05 18:30:00,2.0426,2.0426,2.0422,2.04225,1136900006.0
2007-10-05 18:31:00,2.0423,2.0425,2.04225,2.0423,859400002.0
2007-10-05 18:32:00,2.0423,2.0423,2.04225,2.0423,1264900005.0
2007-10-05 18:33:00,2.0423,2.0423,2.04225,2.0423,331500001.0
2007-10-05 18:34:00,2.04225,2.0423,2.0421,2.0421,317999997.0
2007-10-05 18:35:00,2.0421,2.0423,2.0421,2.0422,658699995.0
2007-10-05 18:36:00,2.0422,2.0422,2.042,2.04205,681800008.0
2007-10-05 18:37:00,2.0421,2.0421,2.0416,2.0418,240400002.0
2007-10-05 18:38:00,2.0417,2.0417,2.04165,2.04165,80400000.0
2007-10-05 18:39:00,2.04165,2.04165,2.04145,2.04145,994500001.0
2007-10-05 18:40:00,2.04145,2.04155,2.04145,2.0415,619000001.0
2007-10-05 18:41:00,2.0415,2.0415,2.04125,2.04125,1256899994.0
2007-10-05 18:42:00,2.04125,2.0415,2.04125,2.0415,800400003.0
2007-10-05 18:43:00,2.0415,2.0418,2.04145,2.0418,920499997.0
2007-10-05 18:44:00,2.04175,2.0419,2.0417,2.0418,523099999.0
2007-10-05 18:45:00,2.0418,2.04215,2.04175,2.0421,511200001.0
2007-10-05 18:46:00,2.0421,2.0422,2.04205,2.0421,732599998.0
2007-10-05 18:47:00,2.0421,2.0422,2.04205,2.0422,436300001.0
2007-10-05 18:48:00,2.0422,2.04225,2.04215,2.04215,341400000.0
2007-10-05 18:49:00,2.0422,2.0422,2.042,2.0422,469099999.0
2007-10-05 18:50:00,2.0422,2.0423,2.0422,2.0422,636400003.0
2007-10-05 18:51:00,2.0422,2.0424,2.0422,2.0422,419399999.0
2007-10-05 18:52:00,2.0422,2.0422,2.04175,2.0419,862699991.0
2007-10-05 18:53:00,2.0419,2.0422,2.0418,2.0421,526600001.0
2007-10-05 18:54:00,2.0422,2.0422,2.0422,2.0422,288500000.0
2007-10-05 18:55:00,2.0422,2.0422,2.04215,2.0422,238400000.0
2007-10-05 18:56:00,2.0422,2.0422,2.04215,2.0422,52000000.0
2007-10-05 18:57:00,2.0422,2.0425,2.0422,2.0424,266100000.0
2007-10-05 18:58:00,2.0424,2.0425,2.04215,2.0423,342600000.0
2007-10-05 18:59:00,2.0423,2.0425,2.0421,2.0423,1325499997.0
2007-10-05 19:00:00,2.04225,2.0424,2.04195,2.04215,887500002.0
2007-10-05 19:01:00,2.0422,2.0422,2.0419,2.0419,445700000.0
2007-10-05 19:02:00,2.0419,2.0419,2.04175,2.0418,1050700013.0
2007-10-05 19:03:00,2.0418,2.0419,2.04175,2.04185,587999999.0
2007-10-05 19:04:00,2.04185,2.0421,2.04185,2.0421,428200004.0
2007-10-05 19:05:00,2.0421,2.0422,2.042,2.0422,1045299992.0
2007-10-05 19:06:00,2.0422,2.0422,2.04195,2.04205,1089300002.0
2007-10-05 19:07:00,2.0421,2.0423,2.04205,2.0423,482900004.0
2007-10-05 19:08:00,2.0423,2.0423,2.0422,2.0423,174000003.0
2007-10-05 19:09:00,2.0422,2.0424,2.0422,2.0423,399400000.0
2007-10-05 19:10:00,2.0423,2.04245,2.04225,2.0424,242200000.0
2007-10-05 19:11:00,2.0424,2.0425,2.04225,2.0423,271699998.0
2007-10-05 19:12:00,2.04225,2.0425,2.04225,2.04225,924900001.0
2007-10-05 19:13:00,2.04225,2.0425,2.04225,2.0424,215900000.0
2007-10-05 19:14:00,2.0424,2.0424,2.04235,2.04235,51600000.0
2007-10-05 19:15:00,2.04235,2.0424,2.0422,2.0423,354000000.0
2007-10-05 19:16:00,2.0422,2.0423,2.0422,2.0423,33400000.0
2007-10-05 19:17:00,2.0423,2.0424,2.04225,2.0423,29200000.0
2007-10-05 19:18:00,2.0423,2.0427,2.0422,2.04245,177600000.0
2007-10-05 19:19:00,2.04245,2.0425,2.0424,2.0424,61400000.0
2007-10-05 19:20:00,2.0424,2.0425,2.0424,2.04245,46900000.0
2007-10-05 19:21:00,2.04245,2.0425,2.0424,2.04245,140800000.0
2007-10-05 19:22:00,2.04245,2.0425,2.0424,2.0425,46100000.0
2007-10-05 19:23:00,2.04245,2.0426,2.04245,2.0426,30800000.0
2007-10-05 19:24:00,2.0426,2.0427,2.0426,2.0427,34500000.0
2007-10-05 19:25:00,2.0427,2.0427,2.0426,2.04265,16200000.0
2007-10-05 19:26:00,2.04265,2.04265,2.04245,2.04245,58000000.0
2007-10-05 19:27:00,2.04235,2.0424,2.0423,2.04235,116100001.0
2007-10-05 19:28:00,2.04235,2.0424,2.0422,2.04235,218399999.0
2007-10-05 19:29:00,2.04235,2.0424,2.04205,2.04205,127700003.0
2007-10-05 19:30:00,2.0421,2.0421,2.04175,2.04195,670099998.0
2007-10-05 19:31:00,2.042,2.042,2.04185,2.04195,539700000.0
2007-10-05 19:32:00,2.04195,2.042,2.04185,2.042,469800000.0
2007-10-05 19:33:00,2.042,2.042,2.0419,2.042,539199999.0
2007-10-05 19:34:00,2.0421,2.0421,2.0419,2.0419,314300000.0
2007-10-05 19:35:00,2.04195,2.04215,2.04195,2.04195,599800001.0
2007-10-05 19:36:00,2.042,2.0421,2.04195,2.0421,89500000.0
2007-10-05 19:37:00,2.0421,2.0421,2.0419,2.04195,132900000.0
2007-10-05 19:38:00,2.04195,2.042,2.0419,2.04195,272199998.0
2007-10-05 19:39:00,2.042,2.0421,2.042,2.042,145700000.0
2007-10-05 19:40:00,2.042,2.04225,2.042,2.0422,400900000.0
2007-10-05 19:41:00,2.0422,2.0422,2.04205,2.0422,470000005.0
2007-10-05 19:42:00,2.0422,2.0422,2.0421,2.0422,69700000.0
2007-10-05 19:43:00,2.0422,2.0422,2.04205,2.04215,107400000.0
2007-10-05 19:44:00,2.0422,2.0422,2.04215,2.04215,50200000.0
2007-10-05 19:45:00,2.0422,2.0422,2.0421,2.0422,135800000.0
2007-10-05 19:46:00,2.0422,2.0422,2.0421,2.0421,20875000.0
2007-10-05 19:47:00,2.0422,2.0422,2.0421,2.0421,7575000.0
2007-10-05 19:48:00,2.0421,2.0422,2.0421,2.0422,20075000.0
2007-10-05 19:49:00,2.0421,2.0422,2.042,2.0421,325699998.0
2007-10-05 19:50:00,2.0421,2.0421,2.0417,2.0417,887200006.0
2007-10-05 19:51:00,2.0417,2.0417,2.0415,2.04155,561499999.0
2007-10-05 19:52:00,2.0416,2.0418,2.0416,2.04175,245300000.0
2007-10-05 19:53:00,2.04175,2.0421,2.04165,2.04195,1129999989.0
2007-10-05 19:54:00,2.042,2.04205,2.04195,2.04195,465600002.0
2007-10-05 19:55:00,2.042,2.042,2.042,2.042,431000000.0
2007-10-05 19:56:00,2.042,2.0421,2.0419,2.0419,235600000.0
2007-10-05 19:57:00,2.0419,2.0419,2.04175,2.04175,558200005.0
2007-10-05 19:58:00,2.04175,2.04175,2.0417,2.0417,126100000.0
2007-10-05 19:59:00,2.0417,2.0417,2.04155,2.0416,165000000.0
2007-10-05 20:00:00,2.0416,2.0416,2.04125,2.04155,839199999.0
2007-10-05 20:01:00,2.04155,2.0417,2.04155,2.0417,549100000.0
2007-10-05 20:02:00,2.0417,2.0418,2.0415,2.0416,852299995.0
2007-10-05 20:03:00,2.04165,2.04165,2.0416,2.04165,101099999.0
2007-10-05 20:04:00,2.04146,2.04147,2.04135,2.04146,151800000.0
2007-10-05 20:05:00,2.0416,2.0417,2.0415,2.0417,248900001.0
2007-10-05 20:06:00,2.0417,2.0417,2.04155,2.0416,89000000.0
2007-10-05 20:07:00,2.0416,2.0416,2.0415,2.0415,75600002.0
2007-10-05 20:08:00,2.0416,2.0416,2.0416,2.0416,800000.0
2007-10-05 20:09:00,2.0415,2.0415,2.0409,2.0409,446000002.0
2007-10-05 20:10:00,2.0409,2.0411,2.0407,2.0411,629600003.0
2007-10-05 20:11:00,2.04105,2.04105,2.041,2.041,267400001.0
2007-10-05 20:12:00,2.041,2.0411,2.041,2.041,171599996.0
2007-10-05 20:13:00,2.041,2.0412,2.041,2.041,333999998.0
2007-10-05 20:14:00,2.041,2.04105,2.041,2.041,275200001.0
2007-10-05 20:15:00,2.041,2.0411,2.041,2.04105,186399998.0
2007-10-05 20:16:00,2.04105,2.0411,2.04105,2.0411,31000000.0
2007-10-05 20:17:00,2.0411,2.04115,2.04095,2.041,276299999.0
2007-10-05 20:18:00,2.041,2.0411,2.041,2.0411,5100000.0
2007-10-05 20:19:00,2.041,2.041,2.04095,2.04095,29700000.0
2007-10-05 20:20:00,2.041,2.041,2.04095,2.04095,144800000.0
2007-10-05 20:21:00,2.041,2.0413,2.04095,2.0413,278500000.0
2007-10-05 20:22:00,2.0413,2.0413,2.0411,2.0411,402700000.0
2007-10-05 20:23:00,2.0411,2.0411,2.04105,2.0411,120900000.0
2007-10-05 20:24:00,2.0411,2.04135,2.0411,2.04135,83300000.0
2007-10-05 20:25:00,2.0413,2.0413,2.04115,2.0412,107700000.0
2007-10-05 20:26:00,2.0412,2.0415,2.04115,2.0415,184800000.0
2007-10-05 20:27:00,2.0415,2.0415,2.0413,2.0413,53400000.0
2007-10-05 20:28:00,2.0413,2.0415,2.04125,2.0415,76400000.0
2007-10-05 20:29:00,2.0415,2.0415,2.0413,2.0414,472500003.0
2007-10-05 20:30:00,2.0414,2.04145,2.04125,2.04125,549800008.0
2007-10-05 20:31:00,2.04125,2.0413,2.04125,2.0413,79000000.0
2007-10-05 20:32:00,2.0413,2.0413,2.04125,2.04125,27100000.0
2007-10-05 20:33:00,2.0413,2.0413,2.04125,2.04125,88200000.0
2007-10-05 20:34:00,2.0413,2.0413,2.04125,2.04125,152500001.0
2007-10-05 20:35:00,2.0413,2.04135,2.0413,2.0413,440499997.0
2007-10-05 20:36:00,2.04135,2.0417,2.04135,2.04155,609200005.0
2007-10-05 20:37:00,2.0416,2.0416,2.04145,2.04155,279200000.0
2007-10-05 20:38:00,2.0416,2.04165,2.0416,2.0416,123400000.0
2007-10-05 20:39:00,2.04165,2.0418,2.04145,2.0415,560399995.0
2007-10-05 20:40:00,2.0415,2.04165,2.0414,2.0416,323000001.0
2007-10-05 20:41:00,2.0416,2.0417,2.0416,2.04165,53600000.0
2007-10-05 20:42:00,2.04165,2.04165,2.0416,2.04165,104500000.0
2007-10-05 20:43:00,2.0417,2.0417,2.0416,2.04165,115400000.0
2007-10-05 20:44:00,2.0417,2.0417,2.04165,2.04165,2600000.0
2007-10-05 20:45:00,2.04125,2.04148,2.04125,2.0414,554799991.0
2007-10-05 20:46:00,2.0417,2.04175,2.04165,2.04165,90800002.0
2007-10-05 20:47:00,2.04139,2.04155,2.04131,2.04155,172100003.0
2007-10-05 20:48:00,2.0417,2.0417,2.0416,2.0416,192000003.0
2007-10-05 20:49:00,2.04165,2.04165,2.0416,2.0416,440199996.0
2007-10-05 20:50:00,2.0416,2.0416,2.0416,2.0416,172200000.0
2007-10-05 20:51:00,2.0416,2.0416,2.0416,2.0416,108200001.0
2007-10-05 20:52:00,2.0416,2.04175,2.0416,2.04175,801699999.0
2007-10-05 20:53:00,2.04175,2.0418,2.04165,2.0418,136400000.0
2007-10-05 20:54:00,2.0418,2.0418,2.04165,2.0417,240000003.0
2007-10-05 20:55:00,2.0417,2.0417,2.0417,2.0417,378000006.0
2007-10-05 20:56:00,2.0417,2.0417,2.0417,2.0417,258400005.0
2007-10-05 20:57:00,2.0417,2.0417,2.0417,2.0417,52800000.0
2007-10-05 20:58:00,2.0417,2.0417,2.0417,2.0417,8800000.0
2007-10-05 20:59:00,2.0417,2.04175,2.0417,2.0417,264399999.0
2007-10-05 21:00:00,2.0417,2.0417,2.0417,2.0417,20800000.0
2007-10-05 21:01:00,2.0417,2.0417,2.0416,2.0416,178800000.0
2007-10-05 21:02:00,2.04155,2.0416,2.04155,2.04155,27100000.0
2007-10-05 21:03:00,2.0416,2.04175,2.0415,2.0417,350999995.0
2007-10-05 21:04:00,2.0417,2.0418,2.0417,2.0417,220599995.0
2007-10-05 21:05:00,2.04175,2.0419,2.0417,2.0419,255200000.0
2007-10-05 21:06:00,2.0419,2.0419,2.0419,2.0419,6800000.0
2007-10-05 21:07:00,2.0419,2.0419,2.0418,2.0418,31600000.0
2007-10-05 21:08:00,2.0418,2.0419,2.04165,2.0417,266899997.0
2007-10-05 21:09:00,2.0417,2.0417,2.0417,2.0417,200800000.0
2007-10-05 21:10:00,2.0417,2.0417,2.0417,2.0417,28800000.0
2007-10-05 21:11:00,2.0417,2.0417,2.0416,2.0416,264999999.0
2007-10-05 21:12:00,2.0416,2.0417,2.0416,2.0416,134700000.0
2007-10-05 21:13:00,2.0416,2.0416,2.0415,2.0415,216999996.0
2007-10-05 21:14:00,2.0416,2.0416,2.04145,2.0416,285400002.0
2007-10-05 21:15:00,2.0416,2.0416,2.04155,2.04155,32500000.0
2007-10-05 21:16:00,2.04134,2.04141,2.04134,2.04137,166900004.0
2007-10-05 21:17:00,2.0416,2.0417,2.0416,2.0417,82499999.0
2007-10-05 21:18:00,2.0416,2.0416,2.0415,2.0416,323500001.0
2007-10-05 21:19:00,2.0416,2.0417,2.0416,2.0417,18000000.0
2007-10-05 21:20:00,2.0416,2.0417,2.0416,2.0416,231600002.0
2007-10-05 21:21:00,2.0416,2.0417,2.0416,2.0416,415599994.0
2007-10-05 21:22:00,2.0416,2.0417,2.0416,2.0416,711100000.0
2007-10-05 21:23:00,2.04155,2.0417,2.04155,2.0417,458700000.0
2007-10-05 21:24:00,2.0417,2.0419,2.0417,2.0419,554200008.0
2007-10-05 21:25:00,2.0419,2.0419,2.0418,2.0418,146000000.0
2007-10-05 21:26:00,2.04175,2.0418,2.04175,2.0418,372599999.0
2007-10-05 21:27:00,2.0418,2.0418,2.0418,2.0418,75200000.0
2007-10-05 21:28:00,2.0418,2.0418,2.0418,2.0418,186800000.0
2007-10-05 21:29:00,2.0418,2.0418,2.0418,2.0418,9200000.0
2007-10-05 21:30:00,2.0418,2.0418,2.0417,2.0418,39600000.0
2007-10-05 21:31:00,2.0418,2.0418,2.0417,2.0417,45600000.0
2007-10-05 21:32:00,2.0417,2.0417,2.04165,2.04165,320599996.0
2007-10-05 21:33:00,2.04165,2.0417,2.04165,2.0417,312600000.0
2007-10-05 21:34:00,2.0417,2.0418,2.04165,2.0417,127900000.0
2007-10-05 21:35:00,2.0417,2.0417,2.0417,2.0417,79600000.0
2007-10-05 21:36:00,2.0417,2.04175,2.0417,2.04175,84600000.0
2007-10-05 21:37:00,2.04175,2.04175,2.04165,2.04165,102300000.0
2007-10-05 21:38:00,2.0417,2.04175,2.04165,2.0417,342399996.0
2007-10-05 21:39:00,2.04175,2.0418,2.0416,2.0418,222399999.0
2007-10-05 21:40:00,2.0418,2.0418,2.0418,2.0418,33200000.0
2007-10-05 21:41:00,2.0418,2.0418,2.04165,2.04165,151300002.0
2007-10-05 21:42:00,2.0417,2.0417,2.04165,2.0417,186700000.0
2007-10-05 21:43:00,2.0418,2.0418,2.0417,2.0418,47600000.0
2007-10-05 21:44:00,2.0418,2.0418,2.04165,2.04175,223000000.0
2007-10-05 21:45:00,2.0418,2.0419,2.0418,2.0419,122800000.0
2007-10-05 21:46:00,2.0419,2.0419,2.0418,2.0418,136600000.0
2007-10-05 21:47:00,2.0418,2.0418,2.04175,2.04175,99800000.0
2007-10-05 21:48:00,2.0418,2.0418,2.04175,2.0418,68400000.0
2007-10-05 21:49:00,2.0418,2.0418,2.0418,2.0418,46400000.0
2007-10-05 21:50:00,2.0418,2.0418,2.0418,2.0418,27200000.0
2007-10-05 21:51:00,2.0418,2.0418,2.0418,2.0418,121200000.0
2007-10-05 21:52:00,2.0418,2.0418,2.0417,2.0417,229999999.0
2007-10-05 21:53:00,2.0417,2.0417,2.0417,2.0417,75200000.0
2007-10-05 21:54:00,2.0417,2.0417,2.0417,2.0417,87600002.0
2007-10-05 21:55:00,2.0417,2.0419,2.0417,2.0418,176900003.0
2007-10-05 21:56:00,2.04175,2.0418,2.0416,2.0416,570300000.0
2007-10-05 21:57:00,2.0417,2.0419,2.0417,2.0419,244000000.0
2007-10-05 21:58:00,2.042,2.042,2.0418,2.042,238199998.0
2007-10-05 21:59:00,2.0419,2.0421,2.04185,2.042,217800001.0
2007-10-05 22:00:00,2.042,2.0422,2.042,2.0421,130300000.0
2007-10-05 22:01:00,2.042,2.0421,2.04195,2.04195,197199999.0
2007-10-05 22:02:00,2.04195,2.042,2.04185,2.042,65700000.0
2007-10-05 22:03:00,2.042,2.042,2.04195,2.042,62200000.0
2007-10-05 22:04:00,2.042,2.0421,2.042,2.04205,122000000.0
2007-10-05 22:05:00,2.04205,2.0422,2.04205,2.0422,108300000.0
2007-10-05 22:06:00,2.0421,2.0422,2.0419,2.0419,91000000.0
2007-10-05 22:07:00,2.04185,2.0419,2.04165,2.04175,400500003.0
2007-10-05 22:08:00,2.04175,2.04185,2.0417,2.04175,71600000.0
2007-10-05 22:09:00,2.04175,2.04175,2.0417,2.0417,27000000.0
2007-10-05 22:10:00,2.0417,2.0417,2.0416,2.04165,72000000.0
2007-10-05 22:11:00,2.0417,2.0417,2.04165,2.0417,44600000.0
2007-10-05 22:12:00,2.0417,2.0417,2.0416,2.0417,81600000.0
2007-10-05 22:13:00,2.0416,2.0416,2.0415,2.0416,116000000.0
2007-10-05 22:14:00,2.0416,2.0416,2.0415,2.0416,204000000.0
2007-10-05 22:15:00,2.04152,2.04163,2.0414,2.04152,147400000.0
2007-10-05 22:16:00,2.0416,2.0418,2.0416,2.0416,85000000.0
2007-10-05 22:17:00,2.0416,2.0416,2.0416,2.0416,83199997.0
2007-10-05 22:18:00,2.0416,2.0416,2.04155,2.04155,54500000.0
2007-10-05 22:19:00,2.0416,2.0416,2.0416,2.0416,20800000.0
2007-10-05 22:20:00,2.0416,2.04185,2.0416,2.0418,61200000.0
2007-10-05 22:21:00,2.0418,2.0418,2.04165,2.0418,71200000.0
2007-10-05 22:22:00,2.0418,2.042,2.0417,2.0417,115400000.0
2007-10-05 22:23:00,2.0417,2.0417,2.0417,2.0417,27800000.0
2007-10-05 22:24:00,2.0417,2.0417,2.0417,2.0417,19600000.0
2007-10-05 22:25:00,2.0417,2.0418,2.0417,2.0417,51200000.0
2007-10-05 22:26:00,2.0417,2.0418,2.0417,2.04175,36500000.0
2007-10-05 22:27:00,2.04175,2.04185,2.04175,2.04185,8000000.0
2007-10-05 22:28:00,2.04185,2.04185,2.04185,2.04185,25200000.0
2007-10-05 22:29:00,2.04185,2.04185,2.04165,2.04165,51600000.0
2007-10-05 22:30:00,2.04165,2.0418,2.04165,2.0417,128600000.0
2007-10-05 22:31:00,2.04167,2.04167,2.04155,2.0416,39400000.0
2007-10-05 22:32:00,2.0418,2.0418,2.0418,2.0418,8000000.0
2007-10-05 22:33:00,2.0418,2.0419,2.0418,2.0419,86999999.0
2007-10-05 22:34:00,2.0419,2.042,2.0418,2.042,113700000.0
2007-10-05 22:35:00,2.0419,2.042,2.0419,2.042,22000000.0
2007-10-05 22:36:00,2.042,2.0423,2.0419,2.042,423399998.0
2007-10-05 22:37:00,2.042,2.042,2.0418,2.04185,93600000.0
2007-10-05 22:38:00,2.0419,2.042,2.04165,2.0417,215400000.0
2007-10-05 22:39:00,2.0417,2.0417,2.0416,2.0416,103000000.0
2007-10-05 22:40:00,2.0416,2.0417,2.0416,2.0417,24799999.0
2007-10-05 22:41:00,2.0417,2.0417,2.0417,2.0417,21200000.0
2007-10-05 22:42:00,2.0417,2.0418,2.0416,2.0416,129400000.0
2007-10-05 22:43:00,2.0417,2.0417,2.04145,2.0416,61700000.0
2007-10-05 22:44:00,2.0416,2.0416,2.0416,2.0416,36000000.0
2007-10-05 22:45:00,2.0416,2.0416,2.0416,2.0416,26000000.0
2007-10-05 22:46:00,2.0416,2.0416,2.0415,2.0416,82000000.0
2007-10-05 22:47:00,2.0416,2.0416,2.04135,2.04135,11400000.0
2007-10-05 22:48:00,2.0416,2.0416,2.04145,2.04145,12200000.0
2007-10-05 22:49:00,2.0414,2.0414,2.0414,2.0414,9100000.0
2007-10-05 22:50:00,2.0413,2.04155,2.0412,2.04145,19300000.0
2007-10-05 22:51:00,2.0415,2.04155,2.0415,2.04155,14800000.0
2007-10-05 22:52:00,2.04155,2.04165,2.04155,2.04155,26900000.0
2007-10-05 22:53:00,2.04155,2.04165,2.04155,2.04165,16900000.0
2007-10-05 22:54:00,2.042,2.04205,2.042,2.04205,52700000.0
2007-10-05 22:55:00,2.042,2.042,2.042,2.042,48000000.0
2007-10-05 22:56:00,2.042,2.042,2.042,2.042,52400000.0
2007-10-05 22:57:00,2.042,2.042,2.042,2.042,26800000.0
2007-10-05 22:58:00,2.042,2.0423,2.0415,2.0422,91600000.0
2007-10-05 22:59:00,2.0417,2.0421,2.0414,2.0419,165200000.0
2007-10-08 00:00:00,2.0414,2.0414,2.0414,2.0414,35200000.0
2007-10-08 00:01:00,2.0413,2.0414,2.0413,2.0414,35200000.0
2007-10-08 00:02:00,2.0413,2.0414,2.0412,2.0412,35200000.0
2007-10-08 00:03:00,2.0414,2.0414,2.0412,2.0414,35200000.0
2007-10-08 00:05:00,2.0413,2.0413,2.0413,2.0413,35200000.0
2007-10-08 00:08:00,2.0414,2.0415,2.0414,2.0415,35200000.0
2007-10-08 00:10:00,2.0416,2.0416,2.0414,2.0414,35200000.0
2007-10-08 00:11:00,2.0415,2.0416,2.0414,2.0416,35200000.0
2007-10-08 00:13:00,2.0415,2.0415,2.0414,2.0414,35200000.0
2007-10-08 00:14:00,2.0415,2.0415,2.0415,2.0415,35200000.0
2007-10-08 00:16:00,2.0416,2.0416,2.0415,2.0415,35200000.0
2007-10-08 00:19:00,2.0416,2.0416,2.0416,2.0416,35200000.0
2007-10-08 00:20:00,2.0415,2.0415,2.0415,2.0415,35200000.0
2007-10-08 00:22:00,2.0416,2.0417,2.0416,2.0416,35200000.0
2007-10-08 00:23:00,2.0417,2.0417,2.0417,2.0417,35200000.0
2007-10-08 00:24:00,2.0416,2.0416,2.0416,2.0416,35200000.0
2007-10-08 00:25:00,2.0417,2.0417,2.0416,2.0416,35200000.0
2007-10-08 00:26:00,2.0417,2.0417,2.0416,2.0417,35200000.0
2007-10-08 00:27:00,2.0416,2.0416,2.0416,2.0416,35200000.0
2007-10-08 00:35:00,2.0415,2.0415,2.0414,2.0414,35200000.0
2007-10-08 00:39:00,2.0415,2.0415,2.0415,2.0415,35200000.0
2007-10-08 00:42:00,2.0414,2.0415,2.0414,2.0415,35200000.0
2007-10-08 00:43:00,2.0412,2.0413,2.0412,2.0413,35200000.0
2007-10-08 00:44:00,2.0412,2.0412,2.0412,2.0412,35200000.0
2007-10-08 00:50:00,2.0413,2.0414,2.0413,2.0414,35200000.0
2007-10-08 00:51:00,2.0413,2.0413,2.0413,2.0413,35200000.0
2007-10-08 00:52:00,2.0414,2.0414,2.0414,2.0414,35200000.0
2007-10-08 00:58:00,2.0416,2.0416,2.0416,2.0416,35200000.0
2007-10-08 01:01:00,2.0415,2.0415,2.0415,2.0415,35200000.0
2007-10-08 01:02:00,2.0416,2.0416,2.0416,2.0416,35200000.0
2007-10-08 01:16:00,2.0415,2.0415,2.0415,2.0415,35200000.0
2007-10-08 01:23:00,2.0414,2.0416,2.0414,2.0415,35200000.0
2007-10-08 01:25:00,2.0414,2.0414,2.0414,2.0414,35200000.0
2007-10-08 01:26:00,2.0413,2.0414,2.0412,2.0412,35200000.0
2007-10-08 01:31:00,2.0413,2.0413,2.0413,2.0413,35200000.0
2007-10-08 01:32:00,2.0417,2.0417,2.0416,2.0417,35200000.0
2007-10-08 01:33:00,2.0416,2.0419,2.0416,2.0419,35200000.0
2007-10-08 01:35:00,2.0422,2.0422,2.0422,2.0422,35200000.0
2007-10-08 01:36:00,2.042,2.042,2.042,2.042,35200000.0
2007-10-08 01:39:00,2.0419,2.042,2.0419,2.0419,35200000.0
2007-10-08 01:41:00,2.042,2.0421,2.042,2.0421,35200000.0
2007-10-08 01:43:00,2.042,2.042,2.042,2.042,35200000.0
2007-10-08 01:44:00,2.0421,2.0421,2.0421,2.0421,35200000.0
2007-10-08 01:47:00,2.042,2.042,2.042,2.042,35200000.0
2007-10-08 01:48:00,2.0421,2.0421,2.0417,2.0417,35200000.0
2007-10-08 01:49:00,2.0415,2.0418,2.0415,2.0418,35200000.0
2007-10-08 01:50:00,2.0419,2.042,2.0419,2.042,35200000.0
2007-10-08 01:58:00,2.0419,2.0419,2.0419,2.0419,35200000.0
2007-10-08 02:00:00,2.042,2.042,2.042,2.042,35200000.0
2007-10-08 02:01:00,2.042,2.042,2.042,2.042,26000000.0
2007-10-08 02:02:00,2.042,2.042,2.042,2.042,5200000.0
2007-10-08 02:03:00,2.04183,2.04194,2.04173,2.04194,27800000.0
2007-10-08 02:04:00,2.042,2.042,2.04185,2.04185,72200000.0
2007-10-08 02:05:00,2.0419,2.042,2.0419,2.0419,79000000.0
2007-10-08 02:06:00,2.0419,2.0419,2.04185,2.04185,29700000.0
2007-10-08 02:07:00,2.0419,2.0419,2.0418,2.0418,50499999.0
2007-10-08 02:08:00,2.0419,2.0419,2.04185,2.04185,25400000.0
2007-10-08 02:09:00,2.04194,2.04194,2.04169,2.04171,250400000.0
2007-10-08 02:10:00,2.04191,2.04191,2.04159,2.0419,632499995.0
2007-10-08 02:11:00,2.04164,2.04199,2.04164,2.0419,601499996.0
2007-10-08 02:12:00,2.04195,2.04195,2.04165,2.04165,290799999.0
2007-10-08 02:13:00,2.04168,2.04174,2.04165,2.04174,15700000.0
2007-10-08 02:14:00,2.04185,2.04185,2.04185,2.04185,6800000.0
2007-10-08 02:15:00,2.04185,2.04185,2.0418,2.0418,41700000.0
2007-10-08 02:16:00,2.0418,2.0418,2.04175,2.04175,132900000.0
2007-10-08 02:17:00,2.04175,2.0418,2.04175,2.0418,44500000.0
2007-10-08 02:18:00,2.0418,2.0423,2.0417,2.0423,177300000.0
2007-10-08 02:19:00,2.04225,2.04225,2.0418,2.04185,107400000.0
2007-10-08 02:20:00,2.04185,2.04185,2.04115,2.04135,415600001.0
2007-10-08 02:21:00,2.0414,2.0414,2.0414,2.0414,14400000.0
2007-10-08 02:22:00,2.0414,2.0416,2.04125,2.0415,151600000.0
2007-10-08 02:23:00,2.0415,2.0415,2.04125,2.0413,52500000.0
2007-10-08 02:24:00,2.0413,2.04135,2.04115,2.0412,202000000.0
2007-10-08 02:25:00,2.0412,2.0412,2.04115,2.0412,34200000.0
2007-10-08 02:26:00,2.0412,2.0412,2.0411,2.0412,155600003.0
2007-10-08 02:27:00,2.0412,2.04135,2.04115,2.04135,322800002.0
2007-10-08 02:28:00,2.0413,2.0413,2.0412,2.0413,105300002.0
2007-10-08 02:29:00,2.0413,2.0413,2.0412,2.0412,266400002.0
2007-10-08 02:30:00,2.0412,2.0414,2.0412,2.0412,204000002.0
2007-10-08 02:31:00,2.0412,2.0413,2.0412,2.0412,80000000.0
2007-10-08 02:32:00,2.0412,2.0413,2.0412,2.0413,92900000.0
2007-10-08 02:33:00,2.0413,2.0415,2.0413,2.0413,509900008.0
2007-10-08 02:34:00,2.0414,2.0414,2.04125,2.0413,218600005.0
2007-10-08 02:35:00,2.0413,2.0414,2.0412,2.0412,200700002.0
2007-10-08 02:36:00,2.0412,2.0412,2.04105,2.04105,212100002.0
2007-10-08 02:37:00,2.0411,2.0412,2.0411,2.0412,767000005.0
2007-10-08 02:38:00,2.0412,2.0413,2.04115,2.04125,173900000.0
2007-10-08 02:39:00,2.0414,2.0414,2.0411,2.0411,108000001.0
2007-10-08 02:40:00,2.0411,2.0412,2.0411,2.0412,130800003.0
2007-10-08 02:41:00,2.0412,2.0412,2.0412,2.0412,53600000.0
2007-10-08 02:42:00,2.0412,2.0412,2.04105,2.04105,114000000.0
2007-10-08 02:43:00,2.0411,2.0411,2.04095,2.04095,251400001.0
2007-10-08 02:44:00,2.04095,2.0412,2.04095,2.0411,141400000.0
2007-10-08 02:45:00,2.0411,2.0411,2.0411,2.0411,120800000.0
2007-10-08 02:46:00,2.0412,2.0412,2.0411,2.0412,74400000.0
2007-10-08 02:47:00,2.0412,2.0412,2.041,2.041,440099997.0
2007-10-08 02:48:00,2.0411,2.0411,2.0411,2.0411,69200000.0
2007-10-08 02:49:00,2.0411,2.0411,2.04105,2.04105,114800000.0
2007-10-08 02:50:00,2.04105,2.0411,2.041,2.041,188099998.0
2007-10-08 02:51:00,2.0411,2.0411,2.04095,2.041,278899996.0
2007-10-08 02:52:00,2.041,2.04105,2.041,2.04105,85099997.0
2007-10-08 02:53:00,2.041,2.04115,2.041,2.04115,62600000.0
2007-10-08 02:54:00,2.04115,2.04115,2.04115,2.04115,5100000.0
2007-10-08 02:55:00,2.0412,2.0413,2.04115,2.0412,175800001.0
2007-10-08 02:56:00,2.04115,2.04115,2.04105,2.04105,69200000.0
2007-10-08 02:57:00,2.04105,2.04105,2.04105,2.04105,3400000.0
2007-10-08 02:58:00,2.0412,2.0412,2.0412,2.0412,73600000.0
2007-10-08 02:59:00,2.0412,2.0412,2.04105,2.0412,102500001.0
2007-10-08 03:00:00,2.04115,2.0412,2.04115,2.0412,15900000.0
2007-10-08 03:01:00,2.0412,2.0412,2.0411,2.0411,76800000.0
2007-10-08 03:02:00,2.0411,2.0411,2.041,2.041,104900001.0
2007-10-08 03:03:00,2.0411,2.0411,2.0411,2.0411,59200000.0
2007-10-08 03:04:00,2.0411,2.0411,2.04105,2.0411,62600001.0
2007-10-08 03:05:00,2.0411,2.0412,2.0411,2.0412,4800000.0
2007-10-08 03:06:00,2.04085,2.04098,2.04085,2.04098,49999999.0
2007-10-08 03:07:00,2.0412,2.0412,2.041,2.041,122299999.0
2007-10-08 03:08:00,2.041,2.0412,2.041,2.0412,86400000.0
2007-10-08 03:09:00,2.0412,2.0412,2.04095,2.041,201000000.0
2007-10-08 03:10:00,2.041,2.0411,2.041,2.0411,48800000.0
2007-10-08 03:11:00,2.0411,2.0411,2.0411,2.0411,88000000.0
2007-10-08 03:12:00,2.04105,2.04105,2.041,2.041,90500000.0
2007-10-08 03:13:00,2.041,2.041,2.04055,2.04065,485100000.0
2007-10-08 03:14:00,2.0406,2.04065,2.0405,2.04065,57800000.0
2007-10-08 03:15:00,2.04065,2.04075,2.04065,2.04075,55100000.0
2007-10-08 03:16:00,2.0408,2.0408,2.04075,2.0408,29400000.0
2007-10-08 03:17:00,2.04075,2.0408,2.04075,2.04075,51700000.0
2007-10-08 03:18:00,2.04075,2.0409,2.0407,2.0409,38500000.0
2007-10-08 03:19:00,2.0409,2.0409,2.0409,2.0409,2400000.0
2007-10-08 03:20:00,2.0409,2.0409,2.0409,2.0409,4800000.0
2007-10-08 03:21:00,2.0407,2.04075,2.0407,2.04073,91400000.0
2007-10-08 03:22:00,2.0409,2.0409,2.0407,2.0407,46400000.0
2007-10-08 03:23:00,2.0407,2.0407,2.0407,2.0407,16000000.0
2007-10-08 03:24:00,2.0407,2.0408,2.0407,2.0408,42000000.0
2007-10-08 03:25:00,2.0408,2.0408,2.0408,2.0408,33600000.0
2007-10-08 03:26:00,2.0408,2.0408,2.0408,2.0408,18400000.0
2007-10-08 03:27:00,2.0408,2.0408,2.04065,2.0407,114700000.0
2007-10-08 03:28:00,2.0407,2.0407,2.0407,2.0407,9600000.0
2007-10-08 03:29:00,2.0407,2.0407,2.0406,2.0406,48100000.0
2007-10-08 03:30:00,2.04075,2.0408,2.0406,2.0406,61200000.0
2007-10-08 03:31:00,2.0406,2.0409,2.0406,2.0409,63400000.0
2007-10-08 03:32:00,2.0409,2.0412,2.04075,2.0412,209200000.0
2007-10-08 03:33:00,2.0412,2.0412,2.041,2.041,91000001.0
2007-10-08 03:34:00,2.041,2.041,2.04085,2.0409,146400000.0
2007-10-08 03:35:00,2.0409,2.0409,2.0409,2.0409,24400000.0
2007-10-08 03:36:00,2.04064,2.04072,2.04058,2.04072,72000000.0
2007-10-08 03:37:00,2.0409,2.0409,2.0409,2.0409,3200000.0
2007-10-08 03:38:00,2.0409,2.0409,2.0409,2.0409,35200000.0
2007-10-08 03:39:00,2.0409,2.0409,2.0409,2.0409,6400000.0
2007-10-08 03:40:00,2.04073,2.04085,2.04072,2.04085,12300000.0
2007-10-08 03:41:00,2.0409,2.0409,2.04065,2.04065,51100000.0
2007-10-08 03:42:00,2.04065,2.04065,2.04065,2.04065,1700000.0
2007-10-08 03:43:00,2.0407,2.0408,2.0407,2.0408,46400000.0
2007-10-08 03:44:00,2.0408,2.0408,2.0408,2.0408,12800000.0
2007-10-08 03:45:00,2.0408,2.0408,2.04075,2.0408,236200000.0
2007-10-08 03:46:00,2.04075,2.0409,2.04075,2.0408,350100000.0
2007-10-08 03:47:00,2.0408,2.0408,2.0408,2.0408,185600000.0
2007-10-08 03:48:00,2.0408,2.0408,2.0408,2.0408,265600000.0
2007-10-08 03:49:00,2.0409,2.041,2.0408,2.0408,74600000.0
2007-10-08 03:50:00,2.0408,2.0409,2.0408,2.04085,67100000.0
2007-10-08 03:51:00,2.0409,2.0409,2.04085,2.0409,7500000.0
2007-10-08 03:52:00,2.04065,2.04079,2.04054,2.0406,47600000.0
2007-10-08 03:53:00,2.04076,2.04076,2.04061,2.04071,24400000.0
2007-10-08 03:54:00,2.0409,2.0412,2.04085,2.0412,320600000.0
2007-10-08 03:55:00,2.0412,2.0419,2.0412,2.0418,459400000.0
2007-10-08 03:56:00,2.0419,2.0419,2.0414,2.04145,289900001.0
2007-10-08 03:57:00,2.0415,2.0418,2.04145,2.0415,1537399970.0
2007-10-08 03:58:00,2.0415,2.0415,2.04145,2.0415,133199998.0
2007-10-08 03:59:00,2.0415,2.0415,2.0413,2.0413,69500000.0
2007-10-08 04:00:00,2.0413,2.0413,2.04095,2.0413,86300000.0
2007-10-08 04:01:00,2.0412,2.0412,2.0412,2.0412,36800000.0
2007-10-08 04:02:00,2.0413,2.0413,2.0413,2.0413,16200000.0
2007-10-08 04:03:00,2.0413,2.0413,2.0413,2.0413,4000000.0
2007-10-08 04:04:00,2.0413,2.0413,2.0413,2.0413,4200000.0
2007-10-08 04:05:00,2.0413,2.0413,2.0413,2.0413,4000000.0
2007-10-08 04:06:00,2.0413,2.0413,2.0413,2.0413,10400000.0
2007-10-08 04:07:00,2.0413,2.0413,2.0413,2.0413,6500000.0
2007-10-08 04:08:00,2.0413,2.0413,2.0413,2.0413,6500000.0
2007-10-08 04:09:00,2.0413,2.0413,2.0411,2.0412,277900002.0
2007-10-08 04:10:00,2.04091,2.04102,2.04078,2.04101,18800000.0
2007-10-08 04:11:00,2.0412,2.0415,2.0412,2.0415,301000000.0
2007-10-08 04:12:00,2.0415,2.0416,2.0415,2.0416,180800000.0
2007-10-08 04:13:00,2.0416,2.0416,2.0416,2.0416,16800000.0
2007-10-08 04:14:00,2.0417,2.0417,2.0416,2.0416,104800000.0
2007-10-08 04:15:00,2.0416,2.0416,2.0416,2.0416,112000001.0
2007-10-08 04:16:00,2.0416,2.0416,2.0416,2.0416,7200000.0
2007-10-08 04:17:00,2.0416,2.0416,2.0416,2.0416,7200000.0
2007-10-08 04:18:00,2.0416,2.0416,2.0416,2.0416,14400000.0
2007-10-08 04:19:00,2.0416,2.0416,2.04155,2.04155,37000000.0
2007-10-08 04:20:00,2.04155,2.04155,2.04155,2.04155,11300000.0
2007-10-08 04:21:00,2.0416,2.0416,2.0416,2.0416,14400000.0
2007-10-08 04:22:00,2.0416,2.04175,2.0416,2.0417,86400000.0
2007-10-08 04:23:00,2.0417,2.04175,2.04165,2.04165,148800000.0
2007-10-08 04:24:00,2.0417,2.0417,2.04165,2.0417,188100000.0
2007-10-08 04:25:00,2.0417,2.0417,2.0417,2.0417,18400000.0
2007-10-08 04:26:00,2.04153,2.04156,2.04127,2.04127,20000000.0
2007-10-08 04:27:00,2.0417,2.0417,2.0417,2.0417,165999999.0
2007-10-08 04:28:00,2.0417,2.0417,2.0417,2.0417,25600000.0
2007-10-08 04:29:00,2.0417,2.0417,2.0417,2.0417,28800000.0
2007-10-08 04:30:00,2.0417,2.0417,2.0417,2.0417,62400000.0
2007-10-08 04:31:00,2.0417,2.0417,2.0417,2.0417,14400000.0
2007-10-08 04:32:00,2.0418,2.0418,2.0418,2.0418,12000000.0
2007-10-08 04:33:00,2.0418,2.0419,2.0418,2.0419,36000000.0
2007-10-08 04:34:00,2.0419,2.0419,2.0419,2.0419,4800000.0
2007-10-08 04:35:00,2.0419,2.0419,2.0419,2.0419,24000000.0
2007-10-08 04:36:00,2.0419,2.0419,2.0419,2.0419,2400000.0
2007-10-08 04:37:00,2.0419,2.0424,2.0419,2.0422,149700000.0
2007-10-08 04:38:00,2.0422,2.0423,2.04215,2.04215,55200000.0
2007-10-08 04:39:00,2.0422,2.0422,2.0422,2.0422,12000000.0
2007-10-08 04:40:00,2.0422,2.0422,2.0422,2.0422,24000000.0
2007-10-08 04:41:00,2.0422,2.0426,2.0422,2.0424,122200001.0
2007-10-08 04:42:00,2.0425,2.0425,2.04215,2.0423,56300000.0
2007-10-08 04:43:00,2.0423,2.0423,2.0423,2.0423,7200000.0
2007-10-08 04:44:00,2.0423,2.0423,2.0423,2.0423,8800000.0
2007-10-08 04:45:00,2.0423,2.0423,2.0423,2.0423,19200000.0
2007-10-08 04:46:00,2.0423,2.0423,2.0423,2.0423,4800000.0
2007-10-08 04:47:00,2.0423,2.0423,2.0422,2.0422,57600000.0
2007-10-08 04:48:00,2.0422,2.0422,2.0422,2.0422,17600000.0
2007-10-08 04:49:00,2.0419,2.04224,2.04187,2.04201,144000000.0
2007-10-08 04:50:00,2.0422,2.0422,2.0422,2.0422,12800000.0
2007-10-08 04:51:00,2.0422,2.0422,2.042,2.042,169799999.0
2007-10-08 04:52:00,2.042,2.042,2.042,2.042,17600000.0
2007-10-08 04:53:00,2.042,2.042,2.04195,2.04195,26000000.0
2007-10-08 04:54:00,2.042,2.042,2.04195,2.04195,46500000.0
2007-10-08 04:55:00,2.0419,2.0419,2.04178,2.04178,64600000.0
2007-10-08 04:56:00,2.042,2.042,2.042,2.042,25600000.0
2007-10-08 04:57:00,2.0421,2.04215,2.0421,2.04215,33100000.0
2007-10-08 04:58:00,2.04215,2.04215,2.0421,2.0421,73200000.0
2007-10-08 04:59:00,2.0421,2.0421,2.0421,2.0421,16800000.0
2007-10-08 05:00:00,2.042,2.0421,2.042,2.0421,76800000.0
2007-10-08 05:01:00,2.042,2.042,2.04195,2.04195,78400000.0
2007-10-08 05:02:00,2.04185,2.04188,2.04155,2.04188,218800000.0
2007-10-08 05:03:00,2.042,2.042,2.042,2.042,4000000.0
2007-10-08 05:04:00,2.042,2.042,2.042,2.042,8000000.0
2007-10-08 05:05:00,2.042,2.042,2.042,2.042,4000000.0
2007-10-08 05:06:00,2.042,2.042,2.042,2.042,4200000.0
2007-10-08 05:07:00,2.042,2.042,2.042,2.042,66600000.0
2007-10-08 05:08:00,2.042,2.0421,2.042,2.0421,30000000.0
2007-10-08 05:09:00,2.0421,2.0421,2.04195,2.0421,74300000.0
2007-10-08 05:10:00,2.04185,2.04198,2.04178,2.04198,166000000.0
2007-10-08 05:11:00,2.0421,2.0421,2.042,2.042,5500000.0
2007-10-08 05:12:00,2.042,2.042,2.042,2.042,16000000.0
2007-10-08 05:13:00,2.042,2.042,2.042,2.042,12000000.0
2007-10-08 05:14:00,2.042,2.042,2.042,2.042,32000000.0
2007-10-08 05:15:00,2.042,2.0421,2.04195,2.042,338300004.0
2007-10-08 05:16:00,2.0421,2.0421,2.04195,2.042,52699999.0
2007-10-08 05:17:00,2.042,2.042,2.042,2.042,12800000.0
2007-10-08 05:18:00,2.042,2.042,2.042,2.042,34400001.0
2007-10-08 05:19:00,2.042,2.042,2.042,2.042,22400000.0
2007-10-08 05:20:00,2.042,2.0421,2.042,2.0421,134400002.0
2007-10-08 05:21:00,2.04205,2.04205,2.042,2.042,76200002.0
2007-10-08 05:22:00,2.042,2.042,2.042,2.042,48800001.0
2007-10-08 05:23:00,2.042,2.042,2.042,2.042,48800000.0
2007-10-08 05:24:00,2.042,2.042,2.042,2.042,6400000.0
2007-10-08 05:25:00,2.042,2.042,2.042,2.042,6400000.0
2007-10-08 05:26:00,2.042,2.042,2.042,2.042,6400000.0
2007-10-08 05:27:00,2.0418,2.0418,2.04169,2.04169,13200000.0
2007-10-08 05:28:00,2.042,2.042,2.042,2.042,16000000.0
2007-10-08 05:29:00,2.042,2.042,2.042,2.042,4000000.0
2007-10-08 05:30:00,2.042,2.042,2.04185,2.0419,83099999.0
2007-10-08 05:31:00,2.0419,2.042,2.0419,2.042,279200000.0
2007-10-08 05:32:00,2.042,2.042,2.042,2.042,40000000.0
2007-10-08 05:33:00,2.04198,2.04198,2.04178,2.04185,181300002.0
2007-10-08 05:34:00,2.04195,2.04195,2.04172,2.04187,142299999.0
2007-10-08 05:35:00,2.042,2.042,2.042,2.042,14400000.0
2007-10-08 05:36:00,2.042,2.042,2.042,2.042,44800000.0
2007-10-08 05:37:00,2.042,2.04235,2.04185,2.04235,279199999.0
2007-10-08 05:38:00,2.04235,2.0425,2.0423,2.0425,307100002.0
2007-10-08 05:39:00,2.0425,2.0426,2.0424,2.0425,234300000.0
2007-10-08 05:40:00,2.0425,2.0427,2.0424,2.04245,63900000.0
2007-10-08 05:41:00,2.04245,2.0425,2.04245,2.0425,78600000.0
2007-10-08 05:42:00,2.0425,2.0425,2.0424,2.0424,81200000.0
2007-10-08 05:43:00,2.0424,2.0424,2.0424,2.0424,12800000.0
2007-10-08 05:44:00,2.0425,2.0425,2.04235,2.04235,68300000.0
2007-10-08 05:45:00,2.0424,2.0425,2.0424,2.0424,128800000.0
2007-10-08 05:46:00,2.0424,2.0424,2.0423,2.0423,70400000.0
2007-10-08 05:47:00,2.0422,2.0422,2.0421,2.0422,79300000.0
2007-10-08 05:48:00,2.0422,2.0422,2.0421,2.0422,62100000.0
2007-10-08 05:49:00,2.04207,2.04207,2.04191,2.04191,283599999.0
2007-10-08 05:50:00,2.0422,2.0422,2.0422,2.0422,6400000.0
2007-10-08 05:51:00,2.0422,2.0422,2.0422,2.0422,12800000.0
2007-10-08 05:52:00,2.0422,2.0422,2.0421,2.0421,69400001.0
2007-10-08 05:53:00,2.0421,2.0421,2.0421,2.0421,27200000.0
2007-10-08 05:54:00,2.0421,2.0422,2.0421,2.0422,50800000.0
2007-10-08 05:55:00,2.04215,2.04215,2.04205,2.0421,65900000.0
2007-10-08 05:56:00,2.0421,2.0421,2.0421,2.0421,48000000.0
2007-10-08 05:57:00,2.0421,2.0422,2.0421,2.0422,78200000.0
2007-10-08 05:58:00,2.0422,2.0422,2.0422,2.0422,13600000.0
2007-10-08 05:59:00,2.0421,2.04217,2.04207,2.04207,1301699997.0
2007-10-08 06:00:00,2.04188,2.04202,2.04181,2.04181,1378399991.0
2007-10-08 06:01:00,2.0422,2.0422,2.0421,2.0421,48000000.0
2007-10-08 06:02:00,2.0421,2.0421,2.0421,2.0421,122400000.0
2007-10-08 06:03:00,2.0421,2.0421,2.0421,2.0421,45200000.0
2007-10-08 06:04:00,2.0421,2.0424,2.0421,2.04235,87400000.0
2007-10-08 06:05:00,2.04235,2.0424,2.0423,2.04235,38800000.0
2007-10-08 06:06:00,2.04235,2.04235,2.0423,2.0423,9600000.0
2007-10-08 06:07:00,2.0423,2.04235,2.04215,2.0423,81599999.0
2007-10-08 06:08:00,2.0423,2.0424,2.0423,2.0424,36000000.0
2007-10-08 06:09:00,2.0424,2.0425,2.0424,2.0425,50400000.0
2007-10-08 06:10:00,2.0425,2.0426,2.0425,2.0426,9600000.0
2007-10-08 06:11:00,2.04235,2.04244,2.04233,2.04237,842400005.0
2007-10-08 06:12:00,2.0426,2.0426,2.0426,2.0426,16800000.0
2007-10-08 06:13:00,2.0426,2.0426,2.0426,2.0426,19200000.0
2007-10-08 06:14:00,2.0426,2.0426,2.0424,2.0424,44900000.0
2007-10-08 06:15:00,2.0424,2.0424,2.0424,2.0424,8000000.0
2007-10-08 06:16:00,2.0424,2.0424,2.04235,2.0424,110900000.0
2007-10-08 06:17:00,2.0424,2.0425,2.0424,2.0425,23200000.0
2007-10-08 06:18:00,2.0425,2.0425,2.0424,2.0424,21600000.0
2007-10-08 06:19:00,2.0424,2.0424,2.0424,2.0424,14400000.0
2007-10-08 06:20:00,2.0424,2.0424,2.0424,2.0424,4800000.0
2007-10-08 06:21:00,2.04214,2.04235,2.04214,2.04235,1703700001.0
2007-10-08 06:22:00,2.0424,2.0424,2.0424,2.0424,14400000.0
2007-10-08 06:23:00,2.0424,2.0424,2.0424,2.0424,24000000.0
2007-10-08 06:24:00,2.04234,2.04234,2.04201,2.04228,1324399982.0
2007-10-08 06:25:00,2.0424,2.0424,2.0422,2.0422,46400000.0
2007-10-08 06:26:00,2.0422,2.0422,2.0422,2.0422,13600000.0
2007-10-08 06:27:00,2.0422,2.0422,2.0422,2.0422,19200000.0
2007-10-08 06:28:00,2.0422,2.0422,2.0421,2.0421,74400000.0
2007-10-08 06:29:00,2.0421,2.04215,2.0421,2.04215,123400001.0
2007-10-08 06:30:00,2.0422,2.0422,2.0422,2.0422,28800000.0
2007-10-08 06:31:00,2.0422,2.0422,2.0422,2.0422,10000000.0
2007-10-08 06:32:00,2.04205,2.04217,2.04183,2.04201,685499996.0
2007-10-08 06:33:00,2.04204,2.0422,2.04204,2.04215,204400000.0
2007-10-08 06:34:00,2.04217,2.04218,2.04197,2.04201,523299996.0
2007-10-08 06:35:00,2.04203,2.04214,2.04192,2.042,180200000.0
2007-10-08 06:36:00,2.0422,2.0423,2.0422,2.0423,12400000.0
2007-10-08 06:37:00,2.04202,2.04221,2.04201,2.04203,393700000.0
2007-10-08 06:38:00,2.0423,2.0424,2.0423,2.0423,59200000.0
2007-10-08 06:39:00,2.0423,2.0423,2.0423,2.0423,8800000.0
2007-10-08 06:40:00,2.0423,2.0425,2.0423,2.0425,25600000.0
2007-10-08 06:41:00,2.0423,2.0423,2.0421,2.04222,1230299999.0
2007-10-08 06:42:00,2.04234,2.04234,2.04221,2.04228,1279599996.0
2007-10-08 06:43:00,2.0423,2.04237,2.04222,2.04229,1113400000.0
2007-10-08 06:44:00,2.0424,2.0424,2.0424,2.0424,4800000.0
2007-10-08 06:45:00,2.0424,2.0424,2.04225,2.04225,88500000.0
2007-10-08 06:46:00,2.04225,2.04225,2.0422,2.04225,19300000.0
2007-10-08 06:47:00,2.04225,2.04225,2.04225,2.04225,5100000.0
2007-10-08 06:48:00,2.04225,2.04225,2.04225,2.04225,6800000.0
2007-10-08 06:49:00,2.04225,2.04225,2.04225,2.04225,22100000.0
2007-10-08 06:50:00,2.04225,2.04225,2.04225,2.04225,8500000.0
2007-10-08 06:51:00,2.04225,2.04225,2.0422,2.0422,57600000.0
2007-10-08 06:52:00,2.0422,2.0422,2.0422,2.0422,15400000.0
2007-10-08 06:53:00,2.0422,2.0422,2.0422,2.0422,7700000.0
2007-10-08 06:54:00,2.0422,2.0422,2.0422,2.0422,47000000.0
2007-10-08 06:55:00,2.04203,2.04221,2.04202,2.04203,826199989.0
2007-10-08 06:56:00,2.0422,2.0422,2.0422,2.0422,5700000.0
2007-10-08 06:57:00,2.0422,2.0422,2.0421,2.0422,30700000.0
2007-10-08 06:58:00,2.0422,2.0422,2.0422,2.0422,7400000.0
2007-10-08 06:59:00,2.0422,2.0422,2.0422,2.0422,7800000.0
2007-10-08 07:00:00,2.0422,2.0422,2.0422,2.0422,23800000.0
2007-10-08 07:01:00,2.0422,2.0422,2.04215,2.04215,8200000.0
2007-10-08 07:02:00,2.0422,2.0423,2.04215,2.04215,88400000.0
2007-10-08 07:03:00,2.04215,2.04215,2.04215,2.04215,1700000.0
2007-10-08 07:04:00,2.04215,2.04215,2.04215,2.04215,1700000.0
2007-10-08 07:05:00,2.04215,2.0422,2.0421,2.04215,35300000.0
2007-10-08 07:06:00,2.0421,2.04222,2.04197,2.04222,1986199986.0
2007-10-08 07:07:00,2.04215,2.04215,2.04215,2.04215,3400000.0
2007-10-08 07:08:00,2.04215,2.0423,2.0413,2.0416,496799999.0
2007-10-08 07:09:00,2.04165,2.04165,2.0415,2.04155,36300000.0
2007-10-08 07:10:00,2.0415,2.04155,2.0415,2.04155,105399997.0
2007-10-08 07:11:00,2.04155,2.0417,2.04155,2.04155,71300000.0
2007-10-08 07:12:00,2.04155,2.0417,2.04155,2.04165,33300000.0
2007-10-08 07:14:00,2.0417,2.0417,2.04155,2.04155,14000000.0
2007-10-08 07:16:00,2.04155,2.0416,2.04145,2.04145,51300000.0
2007-10-08 07:17:00,2.0415,2.0415,2.0413,2.0413,98900000.0
2007-10-08 07:18:00,2.0413,2.04135,2.0408,2.0408,385500001.0
2007-10-08 07:19:00,2.0408,2.0412,2.0407,2.041,421000000.0
2007-10-08 07:20:00,2.041,2.0413,2.041,2.0413,298699999.0
2007-10-08 07:21:00,2.0411,2.0411,2.0411,2.0411,94400000.0
2007-10-08 07:22:00,2.0411,2.0412,2.0411,2.04115,32200000.0
2007-10-08 07:23:00,2.04115,2.04115,2.0411,2.0411,125500000.0
2007-10-08 07:24:00,2.04105,2.0411,2.04105,2.0411,21100000.0
2007-10-08 07:25:00,2.04115,2.04125,2.0411,2.04115,68700001.0
2007-10-08 07:26:00,2.04115,2.04115,2.0411,2.0411,30900000.0
2007-10-08 07:27:00,2.04115,2.04115,2.04115,2.04115,5000000.0
2007-10-08 07:28:00,2.04115,2.04115,2.04085,2.0409,157499998.0
2007-10-08 07:29:00,2.0409,2.04095,2.04085,2.04085,72900000.0
2007-10-08 07:30:00,2.04095,2.041,2.0407,2.04075,126000003.0
2007-10-08 07:31:00,2.0408,2.0408,2.0405,2.04055,68600001.0
2007-10-08 07:32:00,2.0406,2.04065,2.04035,2.0404,163000000.0
2007-10-08 07:33:00,2.0404,2.0407,2.04035,2.0404,361799998.0
2007-10-08 07:34:00,2.0404,2.0404,2.0404,2.0404,1000000.0
2007-10-08 07:35:00,2.0404,2.0404,2.0402,2.0402,33100000.0
2007-10-08 07:36:00,2.0402,2.0403,2.0402,2.0403,186799999.0
2007-10-08 07:37:00,2.0403,2.0403,2.0401,2.0401,151200000.0
2007-10-08 07:38:00,2.0401,2.04015,2.04005,2.04015,109899999.0
2007-10-08 07:39:00,2.04015,2.04015,2.04015,2.04015,3200000.0
2007-10-08 07:40:00,2.04015,2.04015,2.0401,2.04015,66000000.0
2007-10-08 07:41:00,2.04015,2.0403,2.04015,2.04015,115199999.0
2007-10-08 07:42:00,2.04015,2.04025,2.04015,2.04025,25600000.0
2007-10-08 07:43:00,2.04025,2.0406,2.04015,2.04055,124300000.0
2007-10-08 07:44:00,2.0405,2.0406,2.0405,2.04055,95200000.0
2007-10-08 07:45:00,2.04055,2.0406,2.0404,2.04045,339200001.0
2007-10-08 07:46:00,2.0405,2.0406,2.0402,2.0406,287600001.0
2007-10-08 07:47:00,2.0406,2.0406,2.0406,2.0406,30400000.0
2007-10-08 07:48:00,2.0407,2.0407,2.0406,2.0406,4900000.0
2007-10-08 07:49:00,2.0406,2.0406,2.04055,2.04055,22300000.0
2007-10-08 07:50:00,2.0406,2.0407,2.0406,2.0407,9600000.0
2007-10-08 07:51:00,2.0407,2.0408,2.0406,2.0408,104400001.0
2007-10-08 07:52:00,2.0408,2.0409,2.04075,2.0409,163500000.0
2007-10-08 07:53:00,2.041,2.0412,2.0409,2.0411,193499999.0
2007-10-08 07:54:00,2.0411,2.04115,2.0411,2.04115,197700000.0
2007-10-08 07:55:00,2.04115,2.04115,2.0405,2.04105,530500003.0
2007-10-08 07:56:00,2.04105,2.04105,2.04095,2.04095,28800000.0
2007-10-08 07:57:00,2.04095,2.0412,2.0409,2.04105,248000000.0
2007-10-08 07:58:00,2.04105,2.04135,2.04105,2.04125,136800000.0
2007-10-08 07:59:00,2.04125,2.04125,2.04125,2.04125,20800000.0
2007-10-08 08:00:00,2.04125,2.0413,2.04125,2.04125,64000000.0
2007-10-08 08:01:00,2.04125,2.0414,2.04125,2.04135,18400000.0
2007-10-08 08:02:00,2.04135,2.04135,2.0412,2.0412,114099999.0
2007-10-08 08:03:00,2.0412,2.04125,2.0411,2.0411,40600000.0
2007-10-08 08:04:00,2.0411,2.04115,2.0411,2.04115,209600000.0
2007-10-08 08:05:00,2.04115,2.04115,2.04085,2.04085,105500000.0
2007-10-08 08:06:00,2.0409,2.041,2.04065,2.0409,462400000.0
2007-10-08 08:07:00,2.04095,2.041,2.04065,2.04075,133200000.0
2007-10-08 08:08:00,2.04075,2.04075,2.04055,2.04065,166300000.0
2007-10-08 08:09:00,2.0407,2.0407,2.0406,2.0406,51600000.0
2007-10-08 08:10:00,2.0406,2.04065,2.04035,2.04045,603399998.0
2007-10-08 08:11:00,2.04045,2.04045,2.04015,2.04015,418200000.0
2007-10-08 08:12:00,2.04015,2.0404,2.04,2.04035,212600002.0
2007-10-08 08:13:00,2.0403,2.04045,2.0402,2.04045,214800001.0
2007-10-08 08:14:00,2.04045,2.04055,2.0404,2.04045,60800000.0
2007-10-08 08:15:00,2.04045,2.04045,2.0404,2.0404,42400000.0
2007-10-08 08:16:00,2.0404,2.0404,2.04015,2.0403,454300005.0
2007-10-08 08:17:00,2.04035,2.04055,2.04035,2.04055,86300000.0
2007-10-08 08:18:00,2.04055,2.0407,2.04045,2.04065,367099998.0
2007-10-08 08:19:00,2.0407,2.0407,2.04045,2.04045,484700000.0
2007-10-08 08:20:00,2.0405,2.0406,2.04035,2.04035,473600002.0
2007-10-08 08:21:00,2.0404,2.0405,2.0403,2.04035,137800000.0
2007-10-08 08:22:00,2.04035,2.0406,2.04035,2.0406,269800002.0
2007-10-08 08:23:00,2.0407,2.0407,2.0404,2.04055,260700002.0
2007-10-08 08:24:00,2.04055,2.0407,2.04055,2.04055,82600000.0
2007-10-08 08:25:00,2.04055,2.04065,2.04035,2.04065,116200000.0
2007-10-08 08:26:00,2.0407,2.0408,2.04065,2.0408,185200000.0
2007-10-08 08:27:00,2.0408,2.0408,2.0405,2.04055,567300002.0
2007-10-08 08:28:00,2.04055,2.04055,2.04045,2.04045,50600000.0
2007-10-08 08:29:00,2.04045,2.0405,2.04015,2.04025,318900002.0
2007-10-08 08:30:00,2.04025,2.04025,2.0401,2.04015,193500000.0
2007-10-08 08:31:00,2.04015,2.0403,2.03995,2.04025,413200001.0
2007-10-08 08:32:00,2.0403,2.0404,2.0403,2.04035,136399999.0
2007-10-08 08:33:00,2.04035,2.0406,2.0403,2.0405,246499998.0
2007-10-08 08:34:00,2.04045,2.04045,2.0403,2.04035,67600000.0
2007-10-08 08:35:00,2.04035,2.0404,2.04005,2.04015,600120003.0
2007-10-08 08:36:00,2.04015,2.04035,2.04015,2.0403,370100002.0
2007-10-08 08:37:00,2.0403,2.0404,2.0401,2.0404,320400000.0
2007-10-08 08:38:00,2.0404,2.0404,2.04025,2.04035,437600000.0
2007-10-08 08:39:00,2.0404,2.0409,2.04035,2.04075,328200000.0
2007-10-08 08:40:00,2.04075,2.04075,2.0404,2.04045,191899999.0
2007-10-08 08:41:00,2.04045,2.04065,2.04045,2.04065,290599999.0
2007-10-08 08:42:00,2.0407,2.0407,2.0404,2.0405,433300000.0
2007-10-08 08:43:00,2.0405,2.0406,2.0404,2.04045,74200000.0
2007-10-08 08:44:00,2.04045,2.04095,2.04045,2.04085,800000001.0
2007-10-08 08:45:00,2.0409,2.04095,2.04085,2.0409,264900000.0
2007-10-08 08:46:00,2.0409,2.0409,2.04055,2.04055,87300000.0
2007-10-08 08:47:00,2.0406,2.04075,2.04035,2.04035,339000002.0
2007-10-08 08:48:00,2.0404,2.0405,2.0404,2.0404,379800000.0
2007-10-08 08:49:00,2.0404,2.0405,2.0402,2.0403,273700000.0
2007-10-08 08:50:00,2.04025,2.0403,2.04025,2.0403,28400000.0
2007-10-08 08:51:00,2.0403,2.0404,2.0402,2.04035,114400000.0
2007-10-08 08:52:00,2.04025,2.0404,2.0402,2.0404,199300000.0
2007-10-08 08:53:00,2.0404,2.0405,2.0404,2.0405,63400000.0
2007-10-08 08:54:00,2.0405,2.04075,2.0405,2.0407,280400000.0
2007-10-08 08:55:00,2.0407,2.041,2.0407,2.041,131399998.0
2007-10-08 08:56:00,2.041,2.04105,2.04075,2.04105,539900001.0
2007-10-08 08:57:00,2.04105,2.0413,2.04085,2.0411,217500000.0
2007-10-08 08:58:00,2.0411,2.0413,2.0411,2.0412,286100000.0
2007-10-08 08:59:00,2.0412,2.0413,2.0411,2.0411,57900000.0
2007-10-08 09:00:00,2.0411,2.0414,2.0411,2.04135,172900000.0
2007-10-08 09:01:00,2.0414,2.0416,2.04115,2.0416,838600002.0
2007-10-08 09:02:00,2.0416,2.0417,2.0415,2.0415,446300002.0
2007-10-08 09:03:00,2.0415,2.0417,2.04145,2.0417,390900001.0
2007-10-08 09:04:00,2.0417,2.0417,2.0414,2.04145,204900000.0
2007-10-08 09:05:00,2.0416,2.0416,2.04145,2.04145,22600000.0
2007-10-08 09:06:00,2.04145,2.04145,2.041,2.041,616999999.0
2007-10-08 09:07:00,2.04095,2.04105,2.0407,2.0407,843600005.0
2007-10-08 09:08:00,2.0407,2.0407,2.04025,2.0403,1817409990.0
2007-10-08 09:09:00,2.04035,2.04045,2.0403,2.0404,803899997.0
2007-10-08 09:10:00,2.04035,2.04045,2.04015,2.04025,672899994.0
2007-10-08 09:11:00,2.04025,2.04025,2.04,2.04005,310799998.0
2007-10-08 09:12:00,2.04005,2.04025,2.04,2.04005,541800000.0
2007-10-08 09:13:00,2.04005,2.04005,2.0397,2.04,665000000.0
2007-10-08 09:14:00,2.04,2.04,2.03945,2.0395,1260400004.0
2007-10-08 09:15:00,2.0396,2.0396,2.03925,2.03955,1233550003.0
2007-10-08 09:16:00,2.03955,2.0397,2.0395,2.0396,521000004.0
2007-10-08 09:17:00,2.0396,2.0397,2.0394,2.03955,649249995.0
2007-10-08 09:18:00,2.03955,2.0397,2.0394,2.0394,884649997.0
2007-10-08 09:19:00,2.0394,2.03955,2.0393,2.03935,930700006.0
2007-10-08 09:20:00,2.0394,2.03965,2.03935,2.0396,411199998.0
2007-10-08 09:21:00,2.0396,2.0399,2.03955,2.03975,807499999.0
2007-10-08 09:22:00,2.03975,2.0398,2.0396,2.0397,868900004.0
2007-10-08 09:23:00,2.0397,2.03985,2.03955,2.0398,388099998.0
2007-10-08 09:24:00,2.0398,2.0399,2.0398,2.0398,401300005.0
2007-10-08 09:25:00,2.0398,2.0398,2.0397,2.03975,333900001.0
2007-10-08 09:26:00,2.03975,2.03975,2.03955,2.03955,466600000.0
2007-10-08 09:27:00,2.03955,2.0398,2.0394,2.03945,1050100013.0
2007-10-08 09:28:00,2.03945,2.0395,2.03905,2.0391,1286630006.0
2007-10-08 09:29:00,2.03915,2.03915,2.0383,2.0385,2137200009.0
2007-10-08 09:30:00,2.0385,2.0388,2.0385,2.0387,1586699991.0
2007-10-08 09:31:00,2.0387,2.0388,2.0386,2.0387,748399998.0
2007-10-08 09:32:00,2.0387,2.0388,2.03865,2.0387,1002499996.0
2007-10-08 09:33:00,2.0387,2.03875,2.0386,2.0387,530400003.0
2007-10-08 09:34:00,2.03865,2.0387,2.0386,2.03865,181000000.0
2007-10-08 09:35:00,2.03865,2.0387,2.0383,2.03835,458399998.0
2007-10-08 09:36:00,2.03835,2.03855,2.03835,2.0384,857899992.0
2007-10-08 09:37:00,2.0384,2.03845,2.0376,2.0376,576900002.0
2007-10-08 09:38:00,2.0376,2.0379,2.0375,2.0378,1268599996.0
2007-10-08 09:39:00,2.0377,2.0382,2.03765,2.0382,426900002.0
2007-10-08 09:40:00,2.0382,2.03835,2.038,2.0381,1307499990.0
2007-10-08 09:41:00,2.03815,2.0385,2.0381,2.0382,1514800004.0
2007-10-08 09:42:00,2.0382,2.0385,2.038,2.03805,691499999.0
2007-10-08 09:43:00,2.038,2.0381,2.0375,2.03785,1156800003.0
2007-10-08 09:44:00,2.03785,2.03785,2.0373,2.0373,910699998.0
2007-10-08 09:45:00,2.0373,2.03735,2.03675,2.037,1889649993.0
2007-10-08 09:46:00,2.037,2.0374,2.0367,2.0372,1228500001.0
2007-10-08 09:47:00,2.0372,2.0376,2.03715,2.03755,1866099999.0
2007-10-08 09:48:00,2.0375,2.0377,2.03715,2.0376,1363000001.0
2007-10-08 09:49:00,2.03755,2.0377,2.03735,2.0377,1564200001.0
2007-10-08 09:50:00,2.03765,2.0378,2.0375,2.0377,775700007.0
2007-10-08 09:51:00,2.0376,2.0376,2.0375,2.0375,313700000.0
2007-10-08 09:52:00,2.0375,2.03765,2.0375,2.0376,248299999.0
2007-10-08 09:53:00,2.0376,2.0376,2.037,2.03725,1125000001.0
2007-10-08 09:54:00,2.0373,2.03775,2.0373,2.0376,913100000.0
2007-10-08 09:55:00,2.03765,2.0378,2.03765,2.03775,790099999.0
2007-10-08 09:56:00,2.03775,2.0381,2.03755,2.0381,540599999.0
2007-10-08 09:57:00,2.038,2.0383,2.03795,2.038,473707900.0
2007-10-08 09:58:00,2.038,2.038,2.03785,2.03785,330600002.0
2007-10-08 09:59:00,2.03785,2.0384,2.03785,2.038,831000000.0
2007-10-08 10:00:00,2.03805,2.0384,2.038,2.0384,597100000.0
2007-10-08 10:01:00,2.0384,2.0385,2.03825,2.03825,944100008.0
2007-10-08 10:02:00,2.03825,2.0384,2.0381,2.0382,617100001.0
2007-10-08 10:03:00,2.0382,2.0387,2.0382,2.03855,729000000.0
2007-10-08 10:04:00,2.03855,2.0389,2.03845,2.0389,1494700008.0
2007-10-08 10:05:00,2.039,2.039,2.0387,2.03885,597999996.0
2007-10-08 10:06:00,2.03885,2.03885,2.03865,2.03865,482000001.0
2007-10-08 10:07:00,2.03865,2.03875,2.03865,2.0387,290400000.0
2007-10-08 10:08:00,2.0387,2.0388,2.03855,2.0386,480000003.0
2007-10-08 10:09:00,2.0386,2.0387,2.0386,2.0386,145800000.0
2007-10-08 10:10:00,2.03865,2.0387,2.0386,2.0386,97600000.0
2007-10-08 10:11:00,2.0386,2.0386,2.038,2.03805,995900001.0
2007-10-08 10:12:00,2.038,2.038,2.03765,2.0378,843099998.0
2007-10-08 10:13:00,2.03785,2.03785,2.0375,2.03755,814099990.0
2007-10-08 10:14:00,2.03755,2.03755,2.03715,2.03715,500099998.0
2007-10-08 10:15:00,2.0372,2.0373,2.03715,2.03725,188300000.0
2007-10-08 10:16:00,2.0372,2.03765,2.0371,2.03755,1044799999.0
2007-10-08 10:17:00,2.03755,2.0377,2.0375,2.0376,444900001.0
2007-10-08 10:18:00,2.0376,2.0376,2.03755,2.03755,427500000.0
2007-10-08 10:19:00,2.03755,2.0377,2.03755,2.03765,787400005.0
2007-10-08 10:20:00,2.0377,2.038,2.03765,2.038,558100007.0
2007-10-08 10:21:00,2.03815,2.0383,2.0379,2.0379,1744600000.0
2007-10-08 10:22:00,2.0379,2.0382,2.0379,2.0381,860299997.0
2007-10-08 10:23:00,2.03805,2.0382,2.03805,2.0381,565700001.0
2007-10-08 10:24:00,2.0381,2.0384,2.0381,2.03835,478299999.0
2007-10-08 10:25:00,2.0384,2.0384,2.03795,2.038,276900001.0
2007-10-08 10:26:00,2.038,2.038,2.0377,2.03785,912500001.0
2007-10-08 10:27:00,2.0378,2.0381,2.03775,2.038,816300001.0
2007-10-08 10:28:00,2.038,2.038,2.03745,2.0378,2005300001.0
2007-10-08 10:29:00,2.0378,2.038,2.0376,2.03765,869599994.0
2007-10-08 10:30:00,2.0376,2.0383,2.0371,2.0379,1280499992.0
2007-10-08 10:31:00,2.0379,2.0383,2.0379,2.03805,1520400004.0
2007-10-08 10:32:00,2.0381,2.0383,2.03805,2.0383,1121399997.0
2007-10-08 10:33:00,2.0383,2.0383,2.0382,2.0382,152200001.0
2007-10-08 10:34:00,2.0382,2.0382,2.0381,2.0381,650200003.0
2007-10-08 10:35:00,2.0381,2.0382,2.0381,2.0381,264800001.0
2007-10-08 10:36:00,2.0381,2.0382,2.038,2.0381,955300002.0
2007-10-08 10:37:00,2.0381,2.0382,2.03805,2.03805,1024100016.0
2007-10-08 10:38:00,2.03805,2.0382,2.03805,2.03805,498000002.0
2007-10-08 10:39:00,2.03805,2.03805,2.0378,2.03795,890300009.0
2007-10-08 10:40:00,2.0379,2.03795,2.03765,2.03775,1165200008.0
2007-10-08 10:41:00,2.03775,2.038,2.0377,2.03775,582500000.0
2007-10-08 10:42:00,2.0378,2.03795,2.03775,2.03785,159300000.0
2007-10-08 10:43:00,2.0378,2.0378,2.03755,2.0376,342999998.0
2007-10-08 10:44:00,2.0376,2.0378,2.0376,2.0377,313999998.0
2007-10-08 10:45:00,2.0377,2.0377,2.0373,2.0373,670600010.0
2007-10-08 10:46:00,2.0373,2.0376,2.0372,2.0372,325200000.0
2007-10-08 10:47:00,2.0372,2.0378,2.0372,2.03775,670899998.0
2007-10-08 10:48:00,2.03775,2.0379,2.0374,2.0374,694399994.0
2007-10-08 10:49:00,2.0374,2.0374,2.037,2.0372,328000001.0
2007-10-08 10:50:00,2.0372,2.0376,2.0372,2.0375,455200001.0
2007-10-08 10:51:00,2.0375,2.0375,2.03665,2.03675,838800004.0
2007-10-08 10:52:00,2.03675,2.03685,2.03665,2.03675,584200003.0
2007-10-08 10:53:00,2.03675,2.03685,2.0366,2.0368,882750004.0
2007-10-08 10:54:00,2.0368,2.0373,2.0368,2.03715,1411399996.0
2007-10-08 10:55:00,2.03715,2.0373,2.0371,2.0372,684599999.0
2007-10-08 10:56:00,2.0372,2.0376,2.0371,2.03745,864300001.0
2007-10-08 10:57:00,2.0375,2.0375,2.037,2.03715,440600000.0
2007-10-08 10:58:00,2.03715,2.0372,2.0371,2.0371,173200000.0
2007-10-08 10:59:00,2.0371,2.0372,2.0371,2.0372,322400000.0
2007-10-08 11:00:00,2.0372,2.03725,2.03685,2.037,1048300002.0
2007-10-08 11:01:00,2.03705,2.03715,2.0369,2.0371,636300001.0
2007-10-08 11:02:00,2.03705,2.03705,2.03685,2.03695,934999999.0
2007-10-08 11:03:00,2.03695,2.037,2.03665,2.03675,797000000.0
2007-10-08 11:04:00,2.03675,2.037,2.0364,2.0364,969699999.0
2007-10-08 11:05:00,2.0364,2.03655,2.0361,2.0362,1080600005.0
2007-10-08 11:06:00,2.0362,2.03635,2.03605,2.0363,892799998.0
2007-10-08 11:07:00,2.03635,2.03655,2.03635,2.03655,259599995.0
2007-10-08 11:08:00,2.03655,2.0367,2.03655,2.0367,300500002.0
2007-10-08 11:09:00,2.0367,2.0368,2.0364,2.0365,593000002.0
2007-10-08 11:10:00,2.03655,2.0367,2.0365,2.0367,743999995.0
2007-10-08 11:11:00,2.0367,2.03695,2.0366,2.0368,650900003.0
2007-10-08 11:12:00,2.0368,2.03695,2.0367,2.03685,579499995.0
2007-10-08 11:13:00,2.03685,2.03705,2.03665,2.03675,514600003.0
2007-10-08 11:14:00,2.03675,2.03675,2.0366,2.0366,649000003.0
2007-10-08 11:15:00,2.0366,2.0366,2.03635,2.0366,821700006.0
2007-10-08 11:16:00,2.0366,2.0369,2.0366,2.0369,394350002.0
2007-10-08 11:17:00,2.0369,2.037,2.0369,2.0369,131400000.0
2007-10-08 11:18:00,2.0369,2.0369,2.0367,2.03675,399500001.0
2007-10-08 11:19:00,2.0367,2.0368,2.03655,2.0366,522200001.0
2007-10-08 11:20:00,2.0366,2.0366,2.0365,2.03655,494399999.0
2007-10-08 11:21:00,2.03655,2.03665,2.0364,2.0364,711200010.0
2007-10-08 11:22:00,2.0364,2.0365,2.0363,2.03635,754400002.0
2007-10-08 11:23:00,2.03635,2.0364,2.0362,2.0362,534200000.0
2007-10-08 11:24:00,2.03615,2.0364,2.03605,2.0364,1056799999.0
2007-10-08 11:25:00,2.0364,2.03655,2.03625,2.03645,472199999.0
2007-10-08 11:26:00,2.0365,2.03665,2.0364,2.0366,622600005.0
2007-10-08 11:27:00,2.0366,2.03665,2.0364,2.03645,970100002.0
2007-10-08 11:28:00,2.0364,2.0365,2.0362,2.0365,503600000.0
2007-10-08 11:29:00,2.0366,2.0366,2.0364,2.03655,722399997.0
2007-10-08 11:30:00,2.03655,2.03655,2.0363,2.03635,617800001.0
2007-10-08 11:31:00,2.03635,2.0365,2.0363,2.0365,608199999.0
2007-10-08 11:32:00,2.03655,2.03675,2.03655,2.0367,872900007.0
2007-10-08 11:33:00,2.0367,2.0368,2.0367,2.0368,289400000.0
2007-10-08 11:34:00,2.0368,2.0368,2.0368,2.0368,227200000.0
2007-10-08 11:35:00,2.0368,2.0371,2.0368,2.037,388000001.0
2007-10-08 11:36:00,2.037,2.0371,2.0368,2.03705,935510000.0
2007-10-08 11:37:00,2.03705,2.0373,2.03705,2.0372,530600001.0
2007-10-08 11:38:00,2.0372,2.03725,2.0371,2.03715,439999996.0
2007-10-08 11:39:00,2.0372,2.03725,2.03705,2.0371,829299993.0
2007-10-08 11:40:00,2.03705,2.0371,2.03695,2.03695,787399998.0
2007-10-08 11:41:00,2.037,2.03725,2.037,2.0371,620199992.0
2007-10-08 11:42:00,2.0371,2.0372,2.03695,2.03695,664500002.0
2007-10-08 11:43:00,2.03695,2.03695,2.0367,2.0367,272399998.0
2007-10-08 11:44:00,2.0367,2.0368,2.0366,2.0368,370900002.0
2007-10-08 11:45:00,2.03675,2.0368,2.03625,2.03635,733099999.0
2007-10-08 11:46:00,2.03635,2.03655,2.03625,2.03655,632399992.0
2007-10-08 11:47:00,2.03655,2.03685,2.0364,2.0367,598300002.0
2007-10-08 11:48:00,2.0367,2.0369,2.0367,2.0369,322399999.0
2007-10-08 11:49:00,2.0368,2.037,2.0368,2.0368,762999995.0
2007-10-08 11:50:00,2.0369,2.037,2.03635,2.03635,688500000.0
2007-10-08 11:51:00,2.0363,2.03655,2.0362,2.03655,812600000.0
2007-10-08 11:52:00,2.03655,2.0367,2.0365,2.03655,174000000.0
2007-10-08 11:53:00,2.0365,2.0367,2.0365,2.0367,369300004.0
2007-10-08 11:54:00,2.0367,2.0367,2.0364,2.03645,338400000.0
2007-10-08 11:55:00,2.03645,2.0368,2.0364,2.0368,359199999.0
2007-10-08 11:56:00,2.0368,2.0369,2.0368,2.0369,10800000.0
2007-10-08 11:57:00,2.0369,2.0369,2.0369,2.0369,28000000.0
2007-10-08 11:58:00,2.0369,2.0369,2.0369,2.0369,118800000.0
2007-10-08 11:59:00,2.0369,2.03695,2.03685,2.03695,550500008.0
2007-10-08 12:00:00,2.03695,2.037,2.0369,2.03695,472200004.0
2007-10-08 12:01:00,2.03695,2.0371,2.03695,2.03705,122000000.0
2007-10-08 12:02:00,2.03705,2.03725,2.037,2.03725,683100004.0
2007-10-08 12:03:00,2.03725,2.03765,2.03725,2.03755,879199998.0
2007-10-08 12:04:00,2.0376,2.0379,2.0376,2.0377,391200000.0
2007-10-08 12:05:00,2.0377,2.0379,2.0377,2.0378,357900000.0
2007-10-08 12:06:00,2.0378,2.0378,2.03765,2.03765,600099994.0
2007-10-08 12:07:00,2.03765,2.0378,2.0376,2.0377,1164800010.0
2007-10-08 12:08:00,2.0377,2.0378,2.0376,2.0377,574600005.0
2007-10-08 12:09:00,2.0377,2.0378,2.03755,2.0376,584499998.0
2007-10-08 12:10:00,2.0377,2.0377,2.03755,2.03755,204500000.0
2007-10-08 12:11:00,2.0376,2.0378,2.03755,2.0378,747599995.0
2007-10-08 12:12:00,2.03775,2.0382,2.03775,2.0381,867800003.0
2007-10-08 12:13:00,2.0381,2.0381,2.03775,2.03785,173600000.0
2007-10-08 12:14:00,2.03785,2.0381,2.0377,2.0379,872800001.0
2007-10-08 12:15:00,2.0379,2.0379,2.0375,2.03755,425600001.0
2007-10-08 12:16:00,2.0376,2.0376,2.03755,2.0376,307099999.0
2007-10-08 12:17:00,2.03755,2.0377,2.0375,2.03755,407900000.0
2007-10-08 12:18:00,2.03755,2.03755,2.0373,2.03735,462000000.0
2007-10-08 12:19:00,2.03735,2.03765,2.0373,2.03755,330400000.0
2007-10-08 12:20:00,2.03755,2.0376,2.03745,2.03745,156899996.0
2007-10-08 12:21:00,2.03745,2.0375,2.03745,2.03745,303200000.0
2007-10-08 12:22:00,2.03745,2.0376,2.0374,2.0374,174299999.0
2007-10-08 12:23:00,2.0374,2.0375,2.03735,2.03735,124599998.0
2007-10-08 12:24:00,2.03735,2.03735,2.03735,2.03735,38400000.0
2007-10-08 12:25:00,2.03735,2.03765,2.0372,2.0376,791200001.0
2007-10-08 12:26:00,2.03765,2.03765,2.0373,2.0373,678799998.0
2007-10-08 12:27:00,2.03735,2.0374,2.0372,2.0374,417599999.0
2007-10-08 12:28:00,2.0374,2.0374,2.03725,2.03725,43600000.0
2007-10-08 12:29:00,2.03725,2.0374,2.03725,2.0374,546400000.0
2007-10-08 12:30:00,2.03735,2.03735,2.037,2.037,531100000.0
2007-10-08 12:31:00,2.037,2.03705,2.0369,2.037,923300002.0
2007-10-08 12:32:00,2.037,2.0373,2.037,2.0371,635700001.0
2007-10-08 12:33:00,2.0371,2.03715,2.0371,2.03715,344799995.0
2007-10-08 12:34:00,2.03715,2.0372,2.03715,2.03715,68200000.0
2007-10-08 12:35:00,2.0372,2.0372,2.03705,2.03715,707799996.0
2007-10-08 12:36:00,2.03715,2.03725,2.0369,2.03695,879340154.0
2007-10-08 12:37:00,2.03695,2.03725,2.0368,2.0369,741500001.0
2007-10-08 12:38:00,2.0369,2.0369,2.03655,2.0366,733299998.0
2007-10-08 12:39:00,2.0366,2.0368,2.0365,2.0367,515600000.0
2007-10-08 12:40:00,2.0367,2.03685,2.03645,2.0365,1119499992.0
2007-10-08 12:41:00,2.0365,2.0366,2.0364,2.0365,649500000.0
2007-10-08 12:42:00,2.03655,2.0368,2.0365,2.03675,889700003.0
2007-10-08 12:43:00,2.03675,2.0369,2.0367,2.0368,131000000.0
2007-10-08 12:44:00,2.0368,2.0369,2.0367,2.0368,748700003.0
2007-10-08 12:45:00,2.0368,2.0369,2.03675,2.03685,302400000.0
2007-10-08 12:46:00,2.0369,2.037,2.0369,2.03695,273799997.0
2007-10-08 12:47:00,2.037,2.0371,2.037,2.0371,811400001.0
2007-10-08 12:48:00,2.0371,2.0372,2.03695,2.03695,270900001.0
2007-10-08 12:49:00,2.03695,2.0371,2.03685,2.03705,343200000.0
2007-10-08 12:50:00,2.03705,2.03705,2.03685,2.03695,676600002.0
2007-10-08 12:51:00,2.03695,2.037,2.0368,2.0369,594699996.0
2007-10-08 12:52:00,2.0369,2.03695,2.03675,2.03685,580600009.0
2007-10-08 12:53:00,2.03685,2.037,2.03685,2.037,646499998.0
2007-10-08 12:54:00,2.037,2.03705,2.0369,2.03705,396700000.0
2007-10-08 12:55:00,2.03705,2.0372,2.0369,2.0372,561700005.0
2007-10-08 12:56:00,2.0371,2.0375,2.03695,2.03735,852400000.0
2007-10-08 12:57:00,2.03735,2.0375,2.0373,2.0375,364000000.0
2007-10-08 12:58:00,2.0375,2.0375,2.0373,2.03735,334300000.0
2007-10-08 12:59:00,2.03735,2.0376,2.03725,2.03745,790000002.0
2007-10-08 13:00:00,2.0375,2.0377,2.03745,2.0377,547900004.0
2007-10-08 13:01:00,2.0377,2.0379,2.03765,2.0379,335399997.0
2007-10-08 13:02:00,2.0379,2.0383,2.0379,2.0383,537100003.0
2007-10-08 13:03:00,2.0383,2.03855,2.03805,2.0385,1504099997.0
2007-10-08 13:04:00,2.0385,2.0385,2.0384,2.0384,443800005.0
2007-10-08 13:05:00,2.0383,2.0392,2.0383,2.0391,299200000.0
2007-10-08 13:06:00,2.0391,2.0394,2.0391,2.0394,299200000.0
2007-10-08 13:07:00,2.0394,2.0398,2.0393,2.0397,1746900013.0
2007-10-08 13:08:00,2.03965,2.0397,2.03925,2.0393,847999997.0
2007-10-08 13:09:00,2.0393,2.0395,2.03925,2.03945,738300001.0
2007-10-08 13:10:00,2.0394,2.0395,2.0393,2.0394,606799996.0
2007-10-08 13:11:00,2.03945,2.0396,2.0393,2.03935,724199998.0
2007-10-08 13:12:00,2.03935,2.0394,2.0392,2.0392,679199989.0
2007-10-08 13:13:00,2.0392,2.03925,2.038,2.0386,1616899992.0
2007-10-08 13:14:00,2.0387,2.0388,2.0385,2.03875,625600000.0
2007-10-08 13:15:00,2.03875,2.03875,2.0386,2.03865,757899997.0
2007-10-08 13:16:00,2.0387,2.0388,2.0385,2.0385,321600000.0
2007-10-08 13:17:00,2.0384,2.0385,2.0384,2.0385,227099998.0
2007-10-08 13:18:00,2.0385,2.0385,2.0383,2.0383,352800001.0
2007-10-08 13:19:00,2.0383,2.0384,2.03805,2.03805,628400003.0
2007-10-08 13:20:00,2.0381,2.0384,2.0381,2.0384,619000004.0
2007-10-08 13:21:00,2.0383,2.0384,2.0383,2.03835,277600001.0
2007-10-08 13:22:00,2.03835,2.03865,2.0383,2.03865,533199995.0
2007-10-08 13:23:00,2.03865,2.0389,2.03865,2.03885,144400000.0
2007-10-08 13:24:00,2.03885,2.03895,2.0387,2.0388,935500005.0
2007-10-08 13:25:00,2.0389,2.0389,2.0385,2.0385,690700003.0
2007-10-08 13:26:00,2.03855,2.03875,2.03855,2.0386,214999999.0
2007-10-08 13:27:00,2.0386,2.0388,2.0386,2.0387,251300000.0
2007-10-08 13:28:00,2.0387,2.0387,2.0382,2.0384,670900001.0
2007-10-08 13:29:00,2.0384,2.0384,2.03835,2.0384,234400000.0
2007-10-08 13:30:00,2.0384,2.03855,2.0383,2.0384,1398799992.0
2007-10-08 13:31:00,2.0384,2.0384,2.03835,2.0384,94800000.0
2007-10-08 13:32:00,2.0384,2.0384,2.03835,2.03835,56800000.0
2007-10-08 13:33:00,2.03835,2.03835,2.0383,2.0383,13100000.0
2007-10-08 13:34:00,2.0383,2.0387,2.0381,2.0387,885400000.0
2007-10-08 13:35:00,2.0387,2.0387,2.03825,2.03855,1190200000.0
2007-10-08 13:36:00,2.0385,2.0386,2.0385,2.0385,186600000.0
2007-10-08 13:37:00,2.03855,2.0387,2.0384,2.03865,469899998.0
2007-10-08 13:38:00,2.03865,2.0388,2.03855,2.0388,319200000.0
2007-10-08 13:39:00,2.03885,2.03885,2.0388,2.03885,146800000.0
2007-10-08 13:40:00,2.03885,2.03885,2.0388,2.03885,63600000.0
2007-10-08 13:41:00,2.03885,2.03885,2.03875,2.03875,313100001.0
2007-10-08 13:42:00,2.0388,2.0388,2.0387,2.0387,57000000.0
2007-10-08 13:43:00,2.0387,2.03875,2.0387,2.03875,219600000.0
2007-10-08 13:44:00,2.0387,2.039,2.03865,2.039,692099997.0
2007-10-08 13:45:00,2.039,2.039,2.03885,2.0389,281400002.0
2007-10-08 13:46:00,2.0389,2.0389,2.0388,2.0388,280299996.0
2007-10-08 13:47:00,2.03885,2.0389,2.03885,2.0389,84500000.0
2007-10-08 13:48:00,2.0389,2.039,2.03885,2.03895,272299997.0
2007-10-08 13:49:00,2.03895,2.0391,2.0388,2.03885,797299999.0
2007-10-08 13:50:00,2.03895,2.039,2.03885,2.039,476099998.0
2007-10-08 13:51:00,2.039,2.0394,2.03895,2.03935,1261600001.0
2007-10-08 13:52:00,2.0393,2.0395,2.0392,2.03925,1203100008.0
2007-10-08 13:53:00,2.03925,2.0394,2.0392,2.0392,833599996.0
2007-10-08 13:54:00,2.03925,2.03925,2.03915,2.03915,354500001.0
2007-10-08 13:55:00,2.03915,2.03915,2.03905,2.0391,249199999.0
2007-10-08 13:56:00,2.0391,2.0392,2.0387,2.0387,662400000.0
2007-10-08 13:57:00,2.03875,2.0389,2.0387,2.0388,428599999.0
2007-10-08 13:58:00,2.0388,2.0388,2.03875,2.0388,25800000.0
2007-10-08 13:59:00,2.0388,2.0388,2.03865,2.0387,143200000.0
2007-10-08 14:00:00,2.0387,2.03875,2.03855,2.03875,297400001.0
2007-10-08 14:01:00,2.03875,2.0388,2.0387,2.0387,616299998.0
2007-10-08 14:02:00,2.0387,2.03885,2.03865,2.03875,583700003.0
2007-10-08 14:03:00,2.0388,2.0388,2.03865,2.0387,187900000.0
2007-10-08 14:04:00,2.03865,2.03885,2.0386,2.03885,411700003.0
2007-10-08 14:05:00,2.03885,2.03885,2.0387,2.0387,165800001.0
2007-10-08 14:06:00,2.0387,2.03875,2.0386,2.0386,279400000.0
2007-10-08 14:07:00,2.03865,2.03885,2.03865,2.03885,737700001.0
2007-10-08 14:08:00,2.03885,2.03885,2.0387,2.0387,302000001.0
2007-10-08 14:09:00,2.0387,2.0388,2.03865,2.0387,532300001.0
2007-10-08 14:10:00,2.0387,2.0387,2.0386,2.0387,624499999.0
2007-10-08 14:11:00,2.0387,2.0387,2.0385,2.0386,611199996.0
2007-10-08 14:12:00,2.0386,2.0386,2.0385,2.0385,409499998.0
2007-10-08 14:13:00,2.0385,2.0385,2.0383,2.0383,468099999.0
2007-10-08 14:14:00,2.0383,2.03835,2.0382,2.0383,301200000.0
2007-10-08 14:15:00,2.0383,2.0386,2.03825,2.03855,912399999.0
2007-10-08 14:16:00,2.0386,2.0386,2.03845,2.0386,275400000.0
2007-10-08 14:17:00,2.0386,2.0386,2.03855,2.03855,208400000.0
2007-10-08 14:18:00,2.03855,2.03875,2.0384,2.0387,1122299998.0
2007-10-08 14:19:00,2.0387,2.03875,2.0384,2.03845,696200000.0
2007-10-08 14:20:00,2.03845,2.03845,2.03835,2.03835,992100005.0
2007-10-08 14:21:00,2.0384,2.03855,2.03835,2.03855,138100000.0
2007-10-08 14:22:00,2.03855,2.03855,2.0385,2.0385,230599997.0
2007-10-08 14:23:00,2.0385,2.0385,2.0382,2.03835,554899996.0
2007-10-08 14:24:00,2.0383,2.03855,2.0383,2.03855,274800001.0
2007-10-08 14:25:00,2.03855,2.03855,2.0384,2.0385,352900000.0
2007-10-08 14:26:00,2.0385,2.03865,2.0385,2.03865,122700000.0
2007-10-08 14:27:00,2.03865,2.03885,2.0386,2.03885,119399999.0
2007-10-08 14:28:00,2.03885,2.03915,2.03885,2.0391,635699999.0
2007-10-08 14:29:00,2.0391,2.0392,2.0389,2.03895,1280600008.0
2007-10-08 14:30:00,2.03895,2.03895,2.0389,2.03895,536300001.0
2007-10-08 14:31:00,2.03895,2.039,2.0387,2.03885,709700001.0
2007-10-08 14:32:00,2.03885,2.0392,2.03885,2.0392,578600002.0
2007-10-08 14:33:00,2.0392,2.0392,2.0389,2.039,479299999.0
2007-10-08 14:34:00,2.03915,2.0392,2.03865,2.0387,939300001.0
2007-10-08 14:35:00,2.0388,2.0388,2.03845,2.03845,534899999.0
2007-10-08 14:36:00,2.03855,2.0387,2.03855,2.0387,196600001.0
2007-10-08 14:37:00,2.0387,2.0388,2.03855,2.03855,557900000.0
2007-10-08 14:38:00,2.0385,2.0386,2.0384,2.0386,587599993.0
2007-10-08 14:39:00,2.0385,2.0385,2.03815,2.0384,720000003.0
2007-10-08 14:40:00,2.0384,2.0385,2.03835,2.0384,163700000.0
2007-10-08 14:41:00,2.03835,2.03835,2.03825,2.03825,312900000.0
2007-10-08 14:42:00,2.0383,2.0383,2.0382,2.03825,230300000.0
2007-10-08 14:43:00,2.0383,2.0384,2.03825,2.0384,121900000.0
2007-10-08 14:44:00,2.0384,2.0384,2.03825,2.03835,262499999.0
2007-10-08 14:45:00,2.03835,2.0387,2.0383,2.0386,403300002.0
2007-10-08 14:46:00,2.0386,2.0388,2.0386,2.0388,615900001.0
2007-10-08 14:47:00,2.03875,2.0388,2.0386,2.0387,595999999.0
2007-10-08 14:48:00,2.0387,2.0388,2.0387,2.03875,583899998.0
2007-10-08 14:49:00,2.03875,2.03875,2.03865,2.03865,578300000.0
2007-10-08 14:50:00,2.03875,2.0391,2.03875,2.03905,437399997.0
2007-10-08 14:51:00,2.03905,2.0396,2.03905,2.0396,443399998.0
2007-10-08 14:52:00,2.03955,2.0396,2.03945,2.03955,953200000.0
2007-10-08 14:53:00,2.0395,2.0397,2.0394,2.0394,822550002.0
2007-10-08 14:54:00,2.0394,2.0394,2.0393,2.03935,720900000.0
2007-10-08 14:55:00,2.0394,2.03955,2.0394,2.03955,378100000.0
2007-10-08 14:56:00,2.03955,2.0396,2.03955,2.03955,84700000.0
2007-10-08 14:57:00,2.03955,2.0396,2.0395,2.0396,530200005.0
2007-10-08 14:58:00,2.0396,2.0396,2.03945,2.0396,1007099999.0
2007-10-08 14:59:00,2.0396,2.0397,2.0395,2.03955,1250800000.0
2007-10-08 15:00:00,2.03955,2.03965,2.03945,2.0396,1402249998.0
2007-10-08 15:01:00,2.0396,2.0396,2.03955,2.0396,503899998.0
2007-10-08 15:02:00,2.03955,2.04,2.03955,2.0399,993699997.0
2007-10-08 15:03:00,2.03985,2.04,2.03975,2.03985,1450400008.0
2007-10-08 15:04:00,2.0399,2.04,2.03975,2.0399,782000002.0
2007-10-08 15:05:00,2.0399,2.04,2.0399,2.0399,252400000.0
2007-10-08 15:06:00,2.0399,2.0399,2.03975,2.0398,321500000.0
2007-10-08 15:07:00,2.0398,2.03985,2.0397,2.03975,298900000.0
2007-10-08 15:08:00,2.03975,2.03995,2.0397,2.03995,376700000.0
2007-10-08 15:09:00,2.03995,2.03995,2.03975,2.0399,538000001.0
2007-10-08 15:10:00,2.0399,2.0399,2.0398,2.03985,109200000.0
2007-10-08 15:11:00,2.03985,2.03985,2.03975,2.03975,429600002.0
2007-10-08 15:12:00,2.03975,2.04005,2.0397,2.04,614299999.0
2007-10-08 15:13:00,2.04,2.04,2.0398,2.0398,436900000.0
2007-10-08 15:14:00,2.03985,2.0399,2.03975,2.0398,214100000.0
2007-10-08 15:15:00,2.03975,2.0405,2.03975,2.0404,1059300007.0
2007-10-08 15:16:00,2.04035,2.0405,2.04025,2.0405,1277400003.0
2007-10-08 15:17:00,2.0405,2.0405,2.0403,2.04045,683900000.0
2007-10-08 15:18:00,2.04045,2.04045,2.03965,2.03975,779700000.0
2007-10-08 15:19:00,2.0398,2.03995,2.0396,2.03965,680599995.0
2007-10-08 15:20:00,2.03965,2.03965,2.039,2.03915,993599994.0
2007-10-08 15:21:00,2.0393,2.0394,2.03925,2.0393,1564399994.0
2007-10-08 15:22:00,2.0393,2.0393,2.03905,2.0392,606900001.0
2007-10-08 15:23:00,2.0392,2.0393,2.039,2.0391,676600004.0
2007-10-08 15:24:00,2.0391,2.03915,2.03905,2.0391,645999996.0
2007-10-08 15:25:00,2.0391,2.0393,2.03905,2.03915,528400000.0
2007-10-08 15:26:00,2.03915,2.0394,2.03915,2.0393,618799998.0
2007-10-08 15:27:00,2.03935,2.03935,2.0392,2.0392,237599998.0
2007-10-08 15:28:00,2.0392,2.0392,2.03905,2.0391,223700001.0
2007-10-08 15:29:00,2.0391,2.03915,2.03875,2.0388,685000001.0
2007-10-08 15:30:00,2.03875,2.03895,2.03875,2.03895,283100002.0
2007-10-08 15:31:00,2.03895,2.03895,2.0388,2.0388,264400000.0
2007-10-08 15:32:00,2.0388,2.0389,2.03875,2.03875,289299999.0
2007-10-08 15:33:00,2.03875,2.03875,2.0386,2.0386,387600002.0
2007-10-08 15:34:00,2.0386,2.0386,2.0384,2.03845,601299999.0
2007-10-08 15:35:00,2.0384,2.0389,2.0384,2.0389,1018899994.0
2007-10-08 15:36:00,2.0389,2.039,2.0389,2.03895,159900000.0
2007-10-08 15:37:00,2.03895,2.0392,2.03895,2.0391,662800002.0
2007-10-08 15:38:00,2.0391,2.0392,2.03905,2.0391,552900005.0
2007-10-08 15:39:00,2.0391,2.03935,2.039,2.0393,1132900006.0
2007-10-08 15:40:00,2.03935,2.0394,2.039,2.03905,722300001.0
2007-10-08 15:41:00,2.0391,2.0392,2.03885,2.0389,1599400000.0
2007-10-08 15:42:00,2.0389,2.0389,2.0385,2.0385,1189900001.0
2007-10-08 15:43:00,2.0385,2.0385,2.0383,2.0384,1360899999.0
2007-10-08 15:44:00,2.0384,2.0385,2.03825,2.0385,814000001.0
2007-10-08 15:45:00,2.0385,2.0386,2.0385,2.0385,635799999.0
2007-10-08 15:46:00,2.0385,2.0387,2.0383,2.03835,2039000009.0
2007-10-08 15:47:00,2.03835,2.0385,2.03825,2.0384,762100002.0
2007-10-08 15:48:00,2.03845,2.03865,2.03845,2.03865,281800000.0
2007-10-08 15:49:00,2.03865,2.0387,2.03845,2.0386,422600000.0
2007-10-08 15:50:00,2.0386,2.03865,2.03845,2.03855,293705181.0
2007-10-08 15:51:00,2.03855,2.0386,2.0381,2.03835,1108300004.0
2007-10-08 15:52:00,2.03835,2.03865,2.03825,2.0384,922800000.0
2007-10-08 15:53:00,2.0384,2.0384,2.038,2.03815,1262700001.0
2007-10-08 15:54:00,2.0381,2.03825,2.03795,2.03805,1021500003.0
2007-10-08 15:55:00,2.038,2.0386,2.038,2.0385,703399999.0
2007-10-08 15:56:00,2.03855,2.03855,2.0384,2.03845,497900000.0
2007-10-08 15:57:00,2.03845,2.0386,2.0384,2.0385,632800001.0
2007-10-08 15:58:00,2.0385,2.03855,2.03815,2.03825,1829300002.0
2007-10-08 15:59:00,2.03825,2.0383,2.0374,2.03755,1864299988.0
2007-10-08 16:00:00,2.03755,2.0376,2.03725,2.0376,1685199996.0
2007-10-08 16:01:00,2.0376,2.0378,2.0376,2.0377,414800000.0
2007-10-08 16:02:00,2.0377,2.0378,2.0375,2.0376,1062499992.0
2007-10-08 16:03:00,2.0376,2.0376,2.03745,2.03755,926200005.0
2007-10-08 16:04:00,2.03755,2.03775,2.03755,2.0377,1848900003.0
2007-10-08 16:05:00,2.03765,2.0379,2.03755,2.03765,1480199996.0
2007-10-08 16:06:00,2.0377,2.038,2.03765,2.03795,595799992.0
2007-10-08 16:07:00,2.03795,2.03805,2.03775,2.03795,1548999997.0
2007-10-08 16:08:00,2.03795,2.03855,2.03795,2.03845,1559000007.0
2007-10-08 16:09:00,2.0385,2.03865,2.0384,2.0386,1552200001.0
2007-10-08 16:10:00,2.03855,2.0387,2.03845,2.0387,1629599998.0
2007-10-08 16:11:00,2.0387,2.0388,2.0385,2.0386,1629399993.0
2007-10-08 16:12:00,2.0386,2.0389,2.0386,2.0387,1039700007.0
2007-10-08 16:13:00,2.0387,2.03875,2.0383,2.0385,2113400002.0
2007-10-08 16:14:00,2.0385,2.0386,2.03845,2.0385,1049000009.0
2007-10-08 16:15:00,2.0386,2.0386,2.0383,2.0383,468499997.0
2007-10-08 16:16:00,2.0383,2.0383,2.0379,2.038,1083000001.0
2007-10-08 16:17:00,2.038,2.03815,2.0379,2.038,586599998.0
2007-10-08 16:18:00,2.038,2.038,2.038,2.038,359199997.0
2007-10-08 16:19:00,2.038,2.0382,2.038,2.0381,1077199995.0
2007-10-08 16:20:00,2.0381,2.03835,2.0381,2.0383,444499998.0
2007-10-08 16:21:00,2.0383,2.0384,2.03825,2.0383,701100005.0
2007-10-08 16:22:00,2.0383,2.0384,2.03825,2.03835,681500000.0
2007-10-08 16:23:00,2.03835,2.0385,2.03825,2.0384,615399995.0
2007-10-08 16:24:00,2.0384,2.0384,2.0383,2.0384,312600000.0
2007-10-08 16:25:00,2.0384,2.03855,2.0384,2.03855,272400001.0
2007-10-08 16:26:00,2.03855,2.0386,2.0383,2.0383,711800003.0
2007-10-08 16:27:00,2.0383,2.0387,2.0383,2.03835,899250004.0
2007-10-08 16:28:00,2.03835,2.03835,2.0383,2.03835,506800004.0
2007-10-08 16:29:00,2.03835,2.0385,2.03835,2.0384,485799998.0
2007-10-08 16:30:00,2.0384,2.0384,2.03835,2.0384,99800000.0
2007-10-08 16:31:00,2.0384,2.0384,2.03835,2.03835,36800000.0
2007-10-08 16:32:00,2.0384,2.0384,2.0383,2.0383,547800003.0
2007-10-08 16:33:00,2.0383,2.03835,2.03815,2.03815,470880000.0
2007-10-08 16:34:00,2.03825,2.0383,2.0381,2.0381,714499998.0
2007-10-08 16:35:00,2.03805,2.03805,2.03745,2.03765,1513299982.0
2007-10-08 16:36:00,2.03765,2.03765,2.0373,2.0375,491999996.0
2007-10-08 16:37:00,2.0375,2.0375,2.03745,2.03745,417000000.0
2007-10-08 16:38:00,2.03745,2.03775,2.0374,2.0376,1748399997.0
2007-10-08 16:39:00,2.03765,2.03775,2.0375,2.0376,1701799993.0
2007-10-08 16:40:00,2.0376,2.0377,2.0375,2.0377,534700002.0
2007-10-08 16:41:00,2.0377,2.03775,2.03765,2.03775,529700000.0
2007-10-08 16:42:00,2.03775,2.03775,2.03735,2.03755,684200000.0
2007-10-08 16:43:00,2.03755,2.03755,2.0373,2.0373,836999998.0
2007-10-08 16:44:00,2.03735,2.0374,2.0372,2.03725,687100006.0
2007-10-08 16:45:00,2.03725,2.03735,2.03725,2.03725,380500000.0
2007-10-08 16:46:00,2.03725,2.03725,2.03695,2.03705,424999998.0
2007-10-08 16:47:00,2.03705,2.03725,2.037,2.03725,424500005.0
2007-10-08 16:48:00,2.03725,2.0374,2.03725,2.03735,339599999.0
2007-10-08 16:49:00,2.03735,2.0375,2.0373,2.0375,317000000.0
2007-10-08 16:50:00,2.03745,2.03765,2.0374,2.0375,762700000.0
2007-10-08 16:51:00,2.0375,2.03755,2.03705,2.03725,1071443600.0
2007-10-08 16:52:00,2.03725,2.03735,2.0372,2.03735,908700000.0
2007-10-08 16:53:00,2.03735,2.03735,2.03695,2.03705,746500000.0
2007-10-08 16:54:00,2.03705,2.03705,2.03665,2.0367,1316300001.0
2007-10-08 16:55:00,2.0367,2.0372,2.0367,2.0371,2061100008.0
2007-10-08 16:56:00,2.03715,2.03715,2.037,2.0371,246800000.0
2007-10-08 16:57:00,2.0371,2.0374,2.0371,2.0373,1206700003.0
2007-10-08 16:58:00,2.03725,2.03755,2.037,2.037,873999998.0
2007-10-08 16:59:00,2.0371,2.03755,2.0369,2.0375,1051900002.0
2007-10-08 17:00:00,2.0375,2.0377,2.0373,2.0374,1615500007.0
2007-10-08 17:01:00,2.0373,2.0374,2.037,2.0371,1604800007.0
2007-10-08 17:02:00,2.0372,2.0375,2.0372,2.0374,1604800007.0
2007-10-08 17:03:00,2.0373,2.0375,2.0372,2.0375,1717882405.0
2007-10-08 17:04:00,2.0376,2.0378,2.0375,2.03765,1717882405.0
2007-10-08 17:05:00,2.03765,2.0378,2.03745,2.03755,826800003.0
2007-10-08 17:06:00,2.03755,2.0376,2.03745,2.0376,1946200019.0
2007-10-08 17:07:00,2.0376,2.03775,2.03745,2.03755,1232700001.0
2007-10-08 17:08:00,2.03755,2.0378,2.03755,2.03755,435700006.0
2007-10-08 17:09:00,2.03755,2.0377,2.0374,2.0375,2069699988.0
2007-10-08 17:10:00,2.0375,2.0376,2.03695,2.03695,1679900001.0
2007-10-08 17:11:00,2.03695,2.0372,2.0369,2.03695,1546599990.0
2007-10-08 17:12:00,2.03695,2.0372,2.03695,2.0372,1901999989.0
2007-10-08 17:13:00,2.0372,2.0373,2.03715,2.0372,1055799987.0
2007-10-08 17:14:00,2.03715,2.0373,2.03715,2.0373,1315199991.0
2007-10-08 17:15:00,2.0373,2.0373,2.0372,2.0373,1016000008.0
2007-10-08 17:16:00,2.0373,2.0374,2.03675,2.03685,1633899992.0
2007-10-08 17:17:00,2.0368,2.0369,2.03665,2.03665,998299999.0
2007-10-08 17:18:00,2.03665,2.0368,2.03655,2.03675,910500000.0
2007-10-08 17:19:00,2.03675,2.03695,2.03665,2.03685,1327299998.0
2007-10-08 17:20:00,2.0369,2.0371,2.03685,2.0369,891900002.0
2007-10-08 17:21:00,2.037,2.0372,2.03685,2.037,1062300000.0
2007-10-08 17:22:00,2.03695,2.03705,2.0368,2.0369,614600000.0
2007-10-08 17:23:00,2.03695,2.037,2.0369,2.0369,100900000.0
2007-10-08 17:24:00,2.0369,2.03695,2.03655,2.0366,1253800006.0
2007-10-08 17:25:00,2.0366,2.0368,2.0366,2.0368,793000003.0
2007-10-08 17:26:00,2.0368,2.03685,2.0367,2.03685,130100000.0
2007-10-08 17:27:00,2.03685,2.0369,2.0367,2.0369,373500001.0
2007-10-08 17:28:00,2.0369,2.0369,2.0368,2.0368,436100002.0
2007-10-08 17:29:00,2.0368,2.03715,2.0368,2.03715,563300000.0
2007-10-08 17:30:00,2.0371,2.0372,2.0371,2.0372,787499998.0
2007-10-08 17:31:00,2.0373,2.0375,2.03725,2.0374,787499998.0
2007-10-08 17:32:00,2.0374,2.0374,2.03725,2.0373,230099999.0
2007-10-08 17:33:00,2.0373,2.0373,2.0371,2.0373,1054400006.0
2007-10-08 17:34:00,2.0373,2.0374,2.0372,2.0372,1618959996.0
2007-10-08 17:35:00,2.03735,2.03735,2.0368,2.0368,1618959996.0
2007-10-08 17:36:00,2.0368,2.0369,2.0366,2.0367,1053900001.0
2007-10-08 17:37:00,2.0368,2.03695,2.0368,2.0369,1053900001.0
2007-10-08 17:38:00,2.037,2.0372,2.03685,2.037,1077509990.0
2007-10-08 17:39:00,2.037,2.037,2.0368,2.03695,1161999992.0
2007-10-08 17:40:00,2.03695,2.037,2.03695,2.037,939599983.0
2007-10-08 17:41:00,2.037,2.0371,2.03685,2.0369,946800002.0
2007-10-08 17:42:00,2.037,2.0371,2.037,2.037,2073699999.0
2007-10-08 17:43:00,2.0369,2.0369,2.0365,2.0366,2073699999.0
2007-10-08 17:44:00,2.03675,2.0368,2.0363,2.0363,2073699999.0
2007-10-08 17:45:00,2.0363,2.0365,2.03595,2.03595,1590499995.0
2007-10-08 17:46:00,2.0359,2.0359,2.0353,2.0355,1469800002.0
2007-10-08 17:47:00,2.0356,2.0356,2.0351,2.0353,1469800002.0
2007-10-08 17:48:00,2.0353,2.0357,2.0353,2.0357,1566700000.0
2007-10-08 17:49:00,2.0357,2.0357,2.03545,2.03545,1003900000.0
2007-10-08 17:50:00,2.0355,2.0357,2.03535,2.0354,1234400006.0
2007-10-08 17:51:00,2.0355,2.0356,2.0354,2.0354,611000000.0
2007-10-08 17:52:00,2.0354,2.0354,2.03525,2.03535,1161600007.0
2007-10-08 17:53:00,2.03535,2.03545,2.03525,2.0354,705500006.0
2007-10-08 17:54:00,2.0354,2.036,2.0354,2.036,1385599999.0
2007-10-08 17:55:00,2.0361,2.0364,2.0356,2.0359,1385599999.0
2007-10-08 17:56:00,2.0358,2.0361,2.0358,2.0358,1385599999.0
2007-10-08 17:57:00,2.0359,2.0359,2.0355,2.0355,1385599999.0
2007-10-08 17:58:00,2.0355,2.0359,2.03545,2.0359,1865999999.0
2007-10-08 17:59:00,2.0359,2.0359,2.03565,2.0357,592899992.0
2007-10-08 18:00:00,2.0357,2.0361,2.0357,2.0359,210400000.0
2007-10-08 18:01:00,2.0359,2.036,2.0359,2.036,609800000.0
2007-10-08 18:02:00,2.036,2.0361,2.0356,2.0357,1796900001.0
2007-10-08 18:03:00,2.0356,2.0357,2.0355,2.0355,1333899994.0
2007-10-08 18:04:00,2.0355,2.0355,2.0353,2.0355,684600000.0
2007-10-08 18:05:00,2.0355,2.0356,2.0354,2.0354,1098799993.0
2007-10-08 18:06:00,2.0354,2.0356,2.0354,2.0356,608100000.0
2007-10-08 18:07:00,2.0356,2.0357,2.03555,2.03555,1915099983.0
2007-10-08 18:08:00,2.0356,2.0357,2.0355,2.0356,728399998.0
2007-10-08 18:09:00,2.0356,2.0358,2.0355,2.03555,1801700000.0
2007-10-08 18:10:00,2.0355,2.0356,2.0353,2.0356,2109399998.0
2007-10-08 18:11:00,2.0356,2.0356,2.03545,2.03545,769100003.0
2007-10-08 18:12:00,2.03545,2.0355,2.0354,2.0354,530200000.0
2007-10-08 18:13:00,2.0354,2.0356,2.0354,2.03545,1175799998.0
2007-10-08 18:14:00,2.03545,2.0356,2.0354,2.0356,330499999.0
2007-10-08 18:15:00,2.0356,2.0357,2.0355,2.0356,200399999.0
2007-10-08 18:16:00,2.0357,2.0357,2.0357,2.0357,354400000.0
2007-10-08 18:17:00,2.0357,2.0357,2.0352,2.0353,910000001.0
2007-10-08 18:18:00,2.0353,2.0353,2.03525,2.03525,770599993.0
2007-10-08 18:19:00,2.03525,2.0354,2.03525,2.03535,1085100002.0
2007-10-08 18:20:00,2.03535,2.0354,2.0352,2.0352,851599998.0
2007-10-08 18:21:00,2.0352,2.0352,2.03505,2.0351,1242699985.0
2007-10-08 18:22:00,2.0351,2.0352,2.03505,2.0352,445800002.0
2007-10-08 18:23:00,2.0352,2.0352,2.0351,2.0351,556300003.0
2007-10-08 18:24:00,2.0351,2.0354,2.0351,2.0352,480200003.0
2007-10-08 18:25:00,2.0352,2.0354,2.03515,2.0352,962199998.0
2007-10-08 18:26:00,2.0352,2.0353,2.0352,2.0352,449900001.0
2007-10-08 18:27:00,2.0352,2.0353,2.03515,2.0352,567300000.0
2007-10-08 18:28:00,2.0352,2.0355,2.0352,2.0355,492900002.0
2007-10-08 18:29:00,2.0355,2.0357,2.0355,2.0357,1040199989.0
2007-10-08 18:30:00,2.0357,2.0359,2.03565,2.0358,1335500003.0
2007-10-08 18:31:00,2.0358,2.036,2.03565,2.0358,634700004.0
2007-10-08 18:32:00,2.0358,2.0358,2.0356,2.0358,395800000.0
2007-10-08 18:33:00,2.0358,2.0359,2.0356,2.0359,1085599992.0
2007-10-08 18:34:00,2.03595,2.0363,2.03595,2.03595,268299998.0
2007-10-08 18:35:00,2.03595,2.036,2.0358,2.0358,225799996.0
2007-10-08 18:36:00,2.0358,2.0358,2.0358,2.0358,247599998.0
2007-10-08 18:37:00,2.0358,2.0358,2.0352,2.03525,796599999.0
2007-10-08 18:38:00,2.0353,2.0355,2.0352,2.03525,522300002.0
2007-10-08 18:39:00,2.0353,2.0353,2.0352,2.0352,235999999.0
2007-10-08 18:40:00,2.0352,2.0354,2.0352,2.0353,593399999.0
2007-10-08 18:41:00,2.0353,2.0353,2.03525,2.0353,315000000.0
2007-10-08 18:42:00,2.0353,2.0355,2.0353,2.0355,343300000.0
2007-10-08 18:43:00,2.0355,2.0361,2.0354,2.0361,1201899991.0
2007-10-08 18:44:00,2.0361,2.0366,2.036,2.0365,545600003.0
2007-10-08 18:45:00,2.0365,2.0365,2.0364,2.0365,97300000.0
2007-10-08 18:46:00,2.0365,2.0365,2.0362,2.0362,393300000.0
2007-10-08 18:47:00,2.0362,2.0362,2.036,2.0361,1289499995.0
2007-10-08 18:48:00,2.0361,2.0361,2.0359,2.036,974900009.0
2007-10-08 18:49:00,2.036,2.036,2.03595,2.036,92100000.0
2007-10-08 18:50:00,2.03595,2.036,2.03595,2.036,480700001.0
2007-10-08 18:51:00,2.036,2.0361,2.0358,2.036,874199991.0
2007-10-08 18:52:00,2.036,2.036,2.0359,2.036,821599989.0
2007-10-08 18:53:00,2.03595,2.0362,2.03595,2.036,952299988.0
2007-10-08 18:54:00,2.036,2.0361,2.036,2.0361,359499998.0
2007-10-08 18:55:00,2.0361,2.0364,2.0361,2.03625,1633399995.0
2007-10-08 18:56:00,2.0363,2.0364,2.03625,2.03625,439699994.0
2007-10-08 18:57:00,2.03625,2.0364,2.03625,2.0364,579000008.0
2007-10-08 18:58:00,2.0364,2.0364,2.0361,2.0362,987800002.0
2007-10-08 18:59:00,2.0363,2.0364,2.0358,2.0358,1144800000.0
2007-10-08 19:00:00,2.03575,2.0361,2.0356,2.036,2067199990.0
2007-10-08 19:01:00,2.036,2.036,2.0359,2.0359,1635400002.0
2007-10-08 19:02:00,2.0359,2.0359,2.0358,2.0358,640499985.0
2007-10-08 19:03:00,2.0358,2.0361,2.03575,2.03605,1525500029.0
2007-10-08 19:04:00,2.0361,2.0361,2.03595,2.03595,225099996.0
2007-10-08 19:05:00,2.036,2.0362,2.036,2.0362,222599999.0
2007-10-08 19:06:00,2.03615,2.03615,2.03575,2.0358,575900000.0
2007-10-08 19:07:00,2.0358,2.0358,2.0356,2.0356,391600000.0
2007-10-08 19:08:00,2.0356,2.0357,2.0355,2.0355,721100002.0
2007-10-08 19:09:00,2.0355,2.03565,2.0355,2.03565,520100008.0
2007-10-08 19:10:00,2.03565,2.0357,2.03555,2.0356,429700003.0
2007-10-08 19:11:00,2.0356,2.0356,2.0356,2.0356,815700011.0
2007-10-08 19:12:00,2.0356,2.0356,2.03535,2.0355,1181999988.0
2007-10-08 19:13:00,2.03545,2.0355,2.0353,2.03535,364500002.0
2007-10-08 19:14:00,2.0353,2.03535,2.0351,2.0351,379800006.0
2007-10-08 19:15:00,2.0351,2.0353,2.03505,2.0351,671800007.0
2007-10-08 19:16:00,2.0351,2.0352,2.035,2.035,490099999.0
2007-10-08 19:17:00,2.035,2.0351,2.0343,2.03445,1816600006.0
2007-10-08 19:18:00,2.0345,2.0345,2.0341,2.0341,881999997.0
2007-10-08 19:19:00,2.0341,2.0343,2.034,2.0341,710200003.0
2007-10-08 19:20:00,2.034,2.034,2.0336,2.0339,1358600006.0
2007-10-08 19:21:00,2.034,2.0341,2.0339,2.034,1358600006.0
2007-10-08 19:22:00,2.03395,2.0342,2.03395,2.0341,1160299987.0
2007-10-08 19:23:00,2.0341,2.0343,2.034,2.0342,846199997.0
2007-10-08 19:24:00,2.0342,2.0342,2.0342,2.0342,330600000.0
2007-10-08 19:25:00,2.0342,2.0344,2.03415,2.0344,418600000.0
2007-10-08 19:26:00,2.0343,2.0344,2.0342,2.0342,980899995.0
2007-10-08 19:27:00,2.0342,2.0344,2.0342,2.0343,709300009.0
2007-10-08 19:28:00,2.0342,2.0342,2.0339,2.0342,1440199990.0
2007-10-08 19:29:00,2.0341,2.0341,2.034,2.0341,491500003.0
2007-10-08 19:30:00,2.0341,2.0341,2.0339,2.034,489299996.0
2007-10-08 19:31:00,2.034,2.0341,2.03395,2.03395,285300001.0
2007-10-08 19:32:00,2.034,2.03405,2.03395,2.034,547300004.0
2007-10-08 19:33:00,2.034,2.0341,2.03395,2.034,377399988.0
2007-10-08 19:34:00,2.034,2.034,2.03395,2.03395,223500005.0
2007-10-08 19:35:00,2.034,2.0341,2.0339,2.0339,505899990.0
2007-10-08 19:36:00,2.0339,2.0339,2.03375,2.03375,538600005.0
2007-10-08 19:37:00,2.03375,2.03385,2.03355,2.03375,1869099975.0
2007-10-08 19:38:00,2.0338,2.0338,2.0338,2.0338,318700003.0
2007-10-08 19:39:00,2.0338,2.0338,2.0338,2.0338,131100001.0
2007-10-08 19:40:00,2.0338,2.0338,2.0335,2.0336,1024399995.0
2007-10-08 19:41:00,2.0336,2.0336,2.03315,2.0332,658400000.0
2007-10-08 19:42:00,2.0332,2.0332,2.0332,2.0332,253700000.0
2007-10-08 19:43:00,2.0332,2.0334,2.0332,2.0333,450400000.0
2007-10-08 19:44:00,2.0333,2.0333,2.0332,2.0332,548900001.0
2007-10-08 19:45:00,2.0332,2.0334,2.0332,2.0333,734499992.0
2007-10-08 19:46:00,2.0333,2.0333,2.0332,2.0333,396199996.0
2007-10-08 19:47:00,2.0333,2.0333,2.0333,2.0333,47700000.0
2007-10-08 19:48:00,2.0333,2.0333,2.03325,2.0333,95900000.0
2007-10-08 19:49:00,2.0333,2.0334,2.03325,2.0333,527599999.0
2007-10-08 19:50:00,2.03335,2.0336,2.0333,2.0335,387100000.0
2007-10-08 19:51:00,2.0335,2.03375,2.03345,2.0336,538299999.0
2007-10-08 19:52:00,2.0336,2.0339,2.0336,2.0338,599000002.0
2007-10-08 19:53:00,2.0338,2.03395,2.03375,2.0338,861200000.0
2007-10-08 19:54:00,2.0338,2.034,2.0338,2.034,297200006.0
2007-10-08 19:55:00,2.034,2.034,2.03385,2.0339,107400000.0
2007-10-08 19:56:00,2.0339,2.03395,2.03385,2.0339,269300000.0
2007-10-08 19:57:00,2.0339,2.0339,2.0338,2.0338,119600000.0
2007-10-08 19:58:00,2.0338,2.03385,2.0336,2.03375,538400001.0
2007-10-08 19:59:00,2.0338,2.0338,2.03365,2.0337,275699995.0
2007-10-08 20:00:00,2.0337,2.03375,2.0335,2.0337,666499996.0
2007-10-08 20:01:00,2.0337,2.0337,2.03365,2.0337,77000000.0
2007-10-08 20:02:00,2.0337,2.03385,2.0337,2.03385,130700000.0
2007-10-08 20:03:00,2.0339,2.0339,2.0339,2.0339,34700000.0
2007-10-08 20:04:00,2.0339,2.0339,2.03375,2.0339,257500000.0
2007-10-08 20:05:00,2.03385,2.0341,2.03385,2.034,332900000.0
2007-10-08 20:06:00,2.034,2.0341,2.034,2.034,57800000.0
2007-10-08 20:07:00,2.034,2.0341,2.03395,2.0341,90700000.0
2007-10-08 20:08:00,2.0341,2.0342,2.034,2.0341,144200000.0
2007-10-08 20:09:00,2.0341,2.0343,2.034,2.03425,860700011.0
2007-10-08 20:10:00,2.0342,2.0343,2.0341,2.0342,357000000.0
2007-10-08 20:11:00,2.0342,2.0343,2.0342,2.0342,587299988.0
2007-10-08 20:12:00,2.0342,2.0344,2.0342,2.0344,652399985.0
2007-10-08 20:13:00,2.0344,2.0344,2.03425,2.0344,578200001.0
2007-10-08 20:14:00,2.0344,2.0347,2.0343,2.0346,1030999991.0
2007-10-08 20:15:00,2.0346,2.0346,2.03455,2.03455,369600000.0
2007-10-08 20:16:00,2.03455,2.0346,2.03445,2.0346,753499998.0
2007-10-08 20:17:00,2.0346,2.0346,2.0343,2.0344,835099996.0
2007-10-08 20:18:00,2.0344,2.0344,2.0341,2.0342,1459199971.0
2007-10-08 20:19:00,2.0342,2.03425,2.0342,2.03425,280400008.0
2007-10-08 20:20:00,2.03425,2.03425,2.0342,2.0342,319000000.0
2007-10-08 20:21:00,2.0342,2.0342,2.0342,2.0342,189600000.0
2007-10-08 20:22:00,2.0342,2.0342,2.0342,2.0342,64000000.0
2007-10-08 20:23:00,2.0342,2.0343,2.0342,2.0342,301400000.0
2007-10-08 20:24:00,2.0342,2.0342,2.0342,2.0342,119600000.0
2007-10-08 20:25:00,2.0342,2.0343,2.0342,2.0343,258700002.0
2007-10-08 20:26:00,2.0343,2.0343,2.0343,2.0343,131500000.0
2007-10-08 20:27:00,2.0343,2.0343,2.0343,2.0343,81600000.0
2007-10-08 20:28:00,2.0343,2.0344,2.0343,2.0344,373500001.0
2007-10-08 20:29:00,2.0344,2.0346,2.03435,2.0345,859700007.0
2007-10-08 20:30:00,2.0345,2.0345,2.0344,2.0345,263760600.0
2007-10-08 20:31:00,2.0345,2.0346,2.0345,2.0346,258500000.0
2007-10-08 20:32:00,2.0346,2.0347,2.0345,2.0345,251800000.0
2007-10-08 20:33:00,2.0345,2.0345,2.0345,2.0345,568900012.0
2007-10-08 20:34:00,2.0345,2.0347,2.0345,2.03455,306799999.0
2007-10-08 20:35:00,2.03455,2.0347,2.03455,2.0346,233100003.0
2007-10-08 20:36:00,2.0347,2.0349,2.0346,2.0349,181100000.0
2007-10-08 20:37:00,2.0349,2.035,2.0348,2.035,131800000.0
2007-10-08 20:38:00,2.035,2.035,2.0349,2.035,79800000.0
2007-10-08 20:39:00,2.035,2.0351,2.0349,2.035,224600000.0
2007-10-08 20:40:00,2.035,2.0351,2.03495,2.03495,306900000.0
2007-10-08 20:41:00,2.03495,2.035,2.03495,2.035,243900001.0
2007-10-08 20:42:00,2.035,2.035,2.03495,2.03495,359200005.0
2007-10-08 20:43:00,2.03495,2.035,2.0349,2.0349,252000001.0
2007-10-08 20:44:00,2.0349,2.0349,2.0349,2.0349,56600000.0
2007-10-08 20:45:00,2.0349,2.0349,2.03485,2.0349,418900001.0
2007-10-08 20:46:00,2.0349,2.0349,2.0349,2.0349,267599999.0
2007-10-08 20:47:00,2.0349,2.0349,2.0349,2.0349,6400000.0
2007-10-08 20:48:00,2.0349,2.035,2.0349,2.035,954049991.0
2007-10-08 20:49:00,2.035,2.035,2.035,2.035,309599997.0
2007-10-08 20:50:00,2.035,2.035,2.035,2.035,241299995.0
2007-10-08 20:51:00,2.035,2.0351,2.03495,2.035,610999997.0
2007-10-08 20:52:00,2.03495,2.0352,2.03495,2.0352,248400000.0
2007-10-08 20:53:00,2.0352,2.0353,2.03515,2.0352,218800002.0
2007-10-08 20:54:00,2.03515,2.0353,2.03515,2.0353,157300001.0
2007-10-08 20:55:00,2.0352,2.0352,2.03515,2.0352,184800001.0
2007-10-08 20:56:00,2.0352,2.0352,2.03505,2.0351,486150001.0
2007-10-08 20:57:00,2.0351,2.0353,2.0351,2.0353,350200000.0
2007-10-08 20:58:00,2.0353,2.0353,2.035,2.0351,600799999.0
2007-10-08 20:59:00,2.0351,2.0351,2.03495,2.035,741199999.0
2007-10-08 21:00:00,2.035,2.035,2.0345,2.0348,612099992.0
2007-10-08 21:01:00,2.03475,2.0348,2.0346,2.0346,551300005.0
2007-10-08 21:02:00,2.0346,2.0347,2.03425,2.0343,600399996.0
2007-10-08 21:03:00,2.0343,2.0345,2.0342,2.0342,1694899989.0
2007-10-08 21:04:00,2.0342,2.03425,2.03415,2.0342,355999994.0
2007-10-08 21:05:00,2.0342,2.0343,2.0341,2.0341,327800002.0
2007-10-08 21:06:00,2.0341,2.0341,2.034,2.0341,250100000.0
2007-10-08 21:07:00,2.0341,2.0342,2.0341,2.0342,26400000.0
2007-10-08 21:08:00,2.0342,2.0343,2.0342,2.0342,98199999.0
2007-10-08 21:09:00,2.0342,2.0343,2.0342,2.0343,544099984.0
2007-10-08 21:10:00,2.0343,2.0346,2.0341,2.0344,1141900001.0
2007-10-08 21:11:00,2.0344,2.0344,2.0343,2.0344,141000000.0
2007-10-08 21:12:00,2.0344,2.0344,2.03435,2.03435,17650000.0
2007-10-08 21:13:00,2.0343,2.03455,2.03425,2.0345,782574996.0
2007-10-08 21:14:00,2.0345,2.0345,2.0345,2.0345,75600000.0
2007-10-08 21:15:00,2.0345,2.0345,2.0345,2.0345,42000000.0
2007-10-08 21:16:00,2.03438,2.03448,2.03431,2.03437,537099990.0
2007-10-08 21:17:00,2.03439,2.03448,2.03426,2.03426,1074399984.0
2007-10-08 21:18:00,2.0345,2.0345,2.0345,2.0345,19200000.0
2007-10-08 21:19:00,2.03445,2.03445,2.03435,2.03445,92699997.0
2007-10-08 21:20:00,2.03445,2.03445,2.03445,2.03445,3000000.0
2007-10-08 21:21:00,2.03445,2.03445,2.0344,2.0344,186199991.0
2007-10-08 21:22:00,2.03432,2.03439,2.03423,2.03431,610200000.0
2007-10-08 21:23:00,2.03445,2.03445,2.0344,2.03445,111499999.0
2007-10-08 21:24:00,2.0345,2.0345,2.0344,2.0344,126100005.0
2007-10-08 21:25:00,2.0344,2.03445,2.0344,2.0344,319299995.0
2007-10-08 21:26:00,2.0344,2.03445,2.0344,2.03445,767900009.0
2007-10-08 21:27:00,2.03445,2.03445,2.03445,2.03445,5000000.0
2007-10-08 21:28:00,2.0344,2.0344,2.0344,2.0344,108300000.0
2007-10-08 21:29:00,2.0344,2.0345,2.0344,2.0345,347400002.0
2007-10-08 21:30:00,2.03445,2.0346,2.03445,2.03455,96699995.0
2007-10-08 21:31:00,2.03455,2.0348,2.03455,2.0348,85100000.0
2007-10-08 21:32:00,2.0348,2.0348,2.03475,2.0348,102200000.0
2007-10-08 21:33:00,2.0348,2.035,2.0348,2.035,191800002.0
2007-10-08 21:34:00,2.0351,2.0352,2.03495,2.035,597100005.0
2007-10-08 21:35:00,2.035,2.03505,2.0349,2.03495,181299998.0
2007-10-08 21:36:00,2.035,2.035,2.035,2.035,58899997.0
2007-10-08 21:37:00,2.035,2.0353,2.03495,2.0352,929399987.0
2007-10-08 21:38:00,2.0353,2.0359,2.0353,2.0358,675299995.0
2007-10-08 21:39:00,2.0357,2.0358,2.0356,2.0358,405399999.0
2007-10-08 21:40:00,2.0358,2.0358,2.0357,2.0357,128900000.0
2007-10-08 21:41:00,2.0357,2.0357,2.0357,2.0357,32600000.0
2007-10-08 21:42:00,2.0358,2.0358,2.0357,2.0357,57200000.0
2007-10-08 21:43:00,2.0358,2.0358,2.0357,2.0357,29000000.0
2007-10-08 21:44:00,2.0357,2.0357,2.0356,2.03565,156699995.0
2007-10-08 21:45:00,2.03565,2.0359,2.0356,2.0357,115999998.0
2007-10-08 21:46:00,2.0358,2.0358,2.03555,2.0357,228899999.0
2007-10-08 21:47:00,2.0357,2.0357,2.0357,2.0357,48000000.0
2007-10-08 21:48:00,2.0357,2.0357,2.03565,2.03565,87600000.0
2007-10-08 21:49:00,2.03565,2.0357,2.03565,2.03565,27200000.0
2007-10-08 21:50:00,2.0357,2.0357,2.0357,2.0357,19200000.0
2007-10-08 21:51:00,2.0357,2.0357,2.0355,2.03555,399000003.0
2007-10-08 21:52:00,2.03555,2.03555,2.03555,2.03555,3000000.0
2007-10-08 21:53:00,2.03555,2.0356,2.03545,2.03545,319200001.0
2007-10-08 21:54:00,2.0355,2.0355,2.0355,2.0355,21200000.0
2007-10-08 21:55:00,2.0355,2.03565,2.03545,2.0356,178500000.0
2007-10-08 21:56:00,2.0356,2.0356,2.0355,2.0355,104700000.0
2007-10-08 21:57:00,2.0355,2.0355,2.0355,2.0355,82200000.0
2007-10-08 21:58:00,2.03555,2.0357,2.03555,2.0357,117100000.0
2007-10-08 21:59:00,2.0357,2.0357,2.03525,2.03545,663100002.0
2007-10-08 22:00:00,2.0354,2.0355,2.0354,2.0354,234900002.0
2007-10-08 22:01:00,2.0354,2.03545,2.0354,2.0354,47500000.0
2007-10-08 22:02:00,2.0354,2.0354,2.0354,2.0354,50600000.0
2007-10-08 22:03:00,2.0354,2.0356,2.0354,2.0354,83000000.0
2007-10-08 22:04:00,2.0354,2.0354,2.0354,2.0354,7200000.0
2007-10-08 22:05:00,2.0354,2.0354,2.03535,2.03535,2900000.0
2007-10-08 22:06:00,2.03513,2.03524,2.03496,2.03524,600599997.0
2007-10-08 22:07:00,2.0354,2.03545,2.03525,2.03535,248400003.0
2007-10-08 22:08:00,2.0354,2.0354,2.0354,2.0354,35950000.0
2007-10-08 22:09:00,2.0354,2.0355,2.0354,2.0355,94699998.0
2007-10-08 22:10:00,2.0355,2.0355,2.0352,2.0355,212550001.0
2007-10-08 22:11:00,2.0355,2.0355,2.0352,2.0354,117900001.0
2007-10-08 22:12:00,2.0354,2.0354,2.0352,2.0352,69300000.0
2007-10-08 22:13:00,2.0352,2.03525,2.0352,2.0352,119100002.0
2007-10-08 22:14:00,2.0352,2.0352,2.03505,2.0352,12500000.0
2007-10-08 22:15:00,2.0352,2.0352,2.0352,2.0352,400000.0
2007-10-08 22:16:00,2.0353,2.0353,2.0353,2.0353,200000.0
2007-10-08 22:17:00,2.0349,2.0349,2.03483,2.03483,199600004.0
2007-10-08 22:18:00,2.0353,2.0353,2.03495,2.03495,40600000.0
2007-10-08 22:19:00,2.03492,2.03492,2.03477,2.03482,6500000.0
2007-10-08 22:20:00,2.0353,2.0353,2.03495,2.03495,66300000.0
2007-10-08 22:21:00,2.035,2.0351,2.035,2.0351,34900000.0
2007-10-08 22:22:00,2.0351,2.0353,2.0351,2.0351,4400000.0
2007-10-08 22:23:00,2.03489,2.03504,2.03489,2.035,615500005.0
2007-10-08 22:24:00,2.0351,2.0353,2.0349,2.0351,379399999.0
2007-10-08 22:25:00,2.03515,2.03525,2.03505,2.0352,144399998.0
2007-10-08 22:26:00,2.0352,2.0352,2.03515,2.03515,82900000.0
2007-10-08 22:27:00,2.0352,2.0352,2.03505,2.0351,148100000.0
2007-10-08 22:28:00,2.0351,2.0351,2.0351,2.0351,43000000.0
2007-10-08 22:29:00,2.0351,2.0351,2.03505,2.03505,12500000.0
2007-10-08 22:30:00,2.03505,2.03505,2.03505,2.03505,3900000.0
2007-10-08 22:31:00,2.0351,2.03515,2.03505,2.03505,19200000.0
2007-10-08 22:32:00,2.03505,2.03505,2.03505,2.03505,2300000.0
2007-10-08 22:33:00,2.0351,2.03525,2.0351,2.0351,232300001.0
2007-10-08 22:34:00,2.03515,2.03515,2.03515,2.03515,12800000.0
2007-10-08 22:35:00,2.03515,2.03515,2.03515,2.03515,2300000.0
2007-10-08 22:36:00,2.0352,2.03535,2.03505,2.0351,228099999.0
2007-10-08 22:37:00,2.0351,2.0352,2.03505,2.0351,56700000.0
2007-10-08 22:38:00,2.0351,2.03525,2.03505,2.03505,71300000.0
2007-10-08 22:39:00,2.035,2.03535,2.035,2.03535,181800000.0
2007-10-08 22:40:00,2.0354,2.0355,2.0354,2.0355,25900000.0
2007-10-08 22:41:00,2.0355,2.0355,2.0353,2.0355,52200000.0
2007-10-08 22:42:00,2.0355,2.0355,2.03545,2.03545,8800000.0
2007-10-08 22:43:00,2.03545,2.03545,2.0352,2.03545,103100000.0
2007-10-08 22:44:00,2.0355,2.03555,2.0355,2.0355,19700000.0
2007-10-08 22:45:00,2.03545,2.0355,2.03545,2.0355,7800000.0
2007-10-08 22:46:00,2.0355,2.0355,2.0355,2.0355,7200000.0
2007-10-08 22:47:00,2.0355,2.0355,2.0355,2.0355,2400000.0
2007-10-08 22:48:00,2.03545,2.0355,2.0354,2.0355,13900000.0
2007-10-08 22:49:00,2.0353,2.03535,2.03515,2.03535,394000003.0
2007-10-08 22:50:00,2.03533,2.03533,2.0351,2.03517,454800003.0
2007-10-08 22:51:00,2.0355,2.0355,2.0355,2.0355,10400000.0
2007-10-08 22:52:00,2.03545,2.0355,2.0354,2.0354,35300000.0
2007-10-08 22:53:00,2.0354,2.0357,2.0354,2.0357,55500001.0
2007-10-08 22:54:00,2.0357,2.0357,2.0357,2.0357,4400000.0
2007-10-08 22:55:00,2.0357,2.0357,2.0357,2.0357,50000000.0
2007-10-08 22:56:00,2.0357,2.0358,2.0357,2.0358,85699999.0
2007-10-08 22:57:00,2.0358,2.03595,2.0358,2.03595,70700000.0
2007-10-08 22:58:00,2.03595,2.03595,2.03575,2.0358,106500000.0
2007-10-08 22:59:00,2.03585,2.0361,2.0357,2.0357,539300002.0
2007-10-08 23:00:00,2.03562,2.03562,2.03547,2.03551,158200000.0
2007-10-08 23:01:00,2.0358,2.0358,2.0358,2.0358,2400000.0
2007-10-08 23:02:00,2.0359,2.0359,2.0358,2.0358,16000000.0
2007-10-08 23:03:00,2.0358,2.0359,2.0358,2.0359,18400000.0
2007-10-08 23:04:00,2.0359,2.0359,2.0359,2.0359,2400000.0
2007-10-08 23:05:00,2.03555,2.03568,2.03554,2.03565,478299998.0
2007-10-08 23:06:00,2.0359,2.0359,2.0359,2.0359,7200000.0
2007-10-08 23:07:00,2.0359,2.0359,2.0359,2.0359,31200000.0
2007-10-08 23:08:00,2.0359,2.0359,2.0358,2.0358,12000000.0
2007-10-08 23:09:00,2.0358,2.0358,2.0357,2.0357,27100000.0
2007-10-08 23:10:00,2.0358,2.0359,2.0358,2.0359,51200000.0
2007-10-08 23:11:00,2.0359,2.036,2.0359,2.036,100099998.0
2007-10-08 23:12:00,2.03595,2.036,2.03595,2.036,8500000.0
2007-10-08 23:13:00,2.03595,2.0361,2.03595,2.0361,8500000.0
2007-10-08 23:14:00,2.03635,2.0374,2.03635,2.0369,64700000.0
2007-10-08 23:15:00,2.03695,2.03725,2.0364,2.03685,92700000.0
2007-10-08 23:16:00,2.03685,2.03685,2.0367,2.0368,137800000.0
2007-10-08 23:17:00,2.0368,2.03705,2.0368,2.03695,53800000.0
2007-10-08 23:18:00,2.03695,2.037,2.03695,2.03695,5200000.0
2007-10-08 23:19:00,2.03695,2.03695,2.0368,2.0369,63000000.0
2007-10-08 23:20:00,2.03695,2.0372,2.03695,2.0372,51000000.0
2007-10-08 23:21:00,2.0371,2.0375,2.0371,2.0374,286599999.0
2007-10-08 23:22:00,2.0374,2.0377,2.03735,2.0377,44300000.0
2007-10-08 23:23:00,2.0376,2.0376,2.0376,2.0376,4000000.0
2007-10-08 23:24:00,2.0376,2.0376,2.03755,2.0376,23600000.0
2007-10-08 23:25:00,2.0376,2.0376,2.0376,2.0376,24800000.0
2007-10-08 23:26:00,2.0376,2.0376,2.0376,2.0376,9600000.0
2007-10-08 23:27:00,2.03732,2.03733,2.03725,2.03733,243700001.0
2007-10-08 23:28:00,2.0376,2.0376,2.0376,2.0376,4800000.0
2007-10-08 23:29:00,2.0376,2.0376,2.0376,2.0376,2400000.0
2007-10-08 23:30:00,2.03755,2.0376,2.0371,2.0375,80900000.0
2007-10-08 23:31:00,2.0375,2.0375,2.0375,2.0375,34300000.0
2007-10-08 23:32:00,2.0375,2.0375,2.03735,2.03735,86000000.0
2007-10-08 23:33:00,2.03735,2.03735,2.0371,2.0371,135799999.0
2007-10-08 23:34:00,2.0372,2.0372,2.0372,2.0372,24000000.0
2007-10-08 23:35:00,2.0372,2.0372,2.0371,2.0371,12700000.0
2007-10-08 23:36:00,2.03696,2.03696,2.03685,2.03692,24700000.0
2007-10-08 23:37:00,2.0372,2.0375,2.0372,2.0375,63300000.0
2007-10-08 23:38:00,2.0375,2.0375,2.03745,2.0375,4400000.0
2007-10-08 23:39:00,2.0375,2.0375,2.0373,2.0373,15400000.0
2007-10-08 23:40:00,2.0373,2.0373,2.0373,2.0373,11000000.0
2007-10-08 23:41:00,2.03725,2.03725,2.03715,2.03715,20500000.0
2007-10-08 23:42:00,2.03715,2.0372,2.03715,2.0372,19400000.0
2007-10-08 23:43:00,2.0372,2.0372,2.0372,2.0372,1100000.0
2007-10-08 23:44:00,2.0372,2.0372,2.0372,2.0372,9100000.0
2007-10-08 23:45:00,2.0372,2.0372,2.0372,2.0372,4400000.0
2007-10-08 23:46:00,2.0372,2.0372,2.0372,2.0372,1100000.0
2007-10-08 23:47:00,2.03725,2.03735,2.03725,2.0373,21100000.0
2007-10-08 23:48:00,2.03703,2.03722,2.03703,2.03714,38200000.0
2007-10-08 23:49:00,2.0373,2.03745,2.0373,2.0374,29300000.0
2007-10-08 23:50:00,2.03735,2.03735,2.03735,2.03735,1200000.0
2007-10-08 23:51:00,2.03707,2.03714,2.03703,2.03703,374999995.0
2007-10-08 23:52:00,2.03708,2.03733,2.03708,2.03715,808200002.0
2007-10-08 23:53:00,2.0374,2.0375,2.0374,2.0375,3900000.0
2007-10-08 23:54:00,2.03745,2.03745,2.03745,2.03745,3600000.0
2007-10-08 23:55:00,2.03745,2.03745,2.0374,2.03745,16900000.0
2007-10-08 23:56:00,2.03738,2.03738,2.03725,2.03733,123199998.0
2007-10-08 23:57:00,2.03745,2.03755,2.03745,2.03745,28700000.0
2007-10-08 23:58:00,2.03745,2.0375,2.03725,2.03725,90400000.0
2007-10-08 23:59:00,2.03725,2.0373,2.03705,2.03715,104600000.0
2007-10-09 00:00:00,2.03715,2.03715,2.037,2.03705,124900000.0
2007-10-09 00:01:00,2.03705,2.03705,2.03685,2.03695,40800000.0
2007-10-09 00:02:00,2.03695,2.03705,2.0369,2.03705,87399997.0
2007-10-09 00:03:00,2.03705,2.03705,2.0369,2.037,92099998.0
2007-10-09 00:04:00,2.037,2.037,2.037,2.037,9100000.0
2007-10-09 00:05:00,2.037,2.03705,2.03695,2.03695,31100000.0
2007-10-09 00:06:00,2.03695,2.03695,2.0366,2.0366,14800000.0
2007-10-09 00:07:00,2.0366,2.0366,2.0364,2.0365,80800001.0
2007-10-09 00:08:00,2.0365,2.0368,2.0364,2.0366,74800000.0
2007-10-09 00:09:00,2.0366,2.0366,2.0366,2.0366,4400000.0
2007-10-09 00:10:00,2.0366,2.0366,2.0366,2.0366,5500000.0
2007-10-09 00:11:00,2.0366,2.0366,2.0364,2.0364,48300000.0
2007-10-09 00:12:00,2.0364,2.0364,2.0363,2.0363,64700000.0
2007-10-09 00:13:00,2.0363,2.0367,2.0363,2.0365,187100000.0
2007-10-09 00:14:00,2.0365,2.0366,2.0365,2.0366,147200000.0
2007-10-09 00:15:00,2.0366,2.0366,2.0366,2.0366,21900000.0
2007-10-09 00:16:00,2.0366,2.0366,2.0364,2.0364,54800000.0
2007-10-09 00:17:00,2.0365,2.0367,2.0364,2.0366,59700000.0
2007-10-09 00:18:00,2.0366,2.03665,2.0365,2.0366,127800000.0
2007-10-09 00:19:00,2.0366,2.03665,2.0366,2.0366,126900000.0
2007-10-09 00:20:00,2.0366,2.0366,2.0364,2.03655,138200000.0
2007-10-09 00:21:00,2.0366,2.0366,2.03655,2.03655,12000000.0
2007-10-09 00:22:00,2.03655,2.0366,2.0363,2.03635,121700000.0
2007-10-09 00:23:00,2.03635,2.03645,2.03635,2.03645,15700000.0
2007-10-09 00:24:00,2.03645,2.03645,2.03645,2.03645,5300000.0
2007-10-09 00:25:00,2.03645,2.03645,2.03645,2.03645,8400000.0
2007-10-09 00:26:00,2.03645,2.03645,2.03645,2.03645,3600000.0
2007-10-09 00:27:00,2.03645,2.03645,2.0364,2.0364,5600000.0
2007-10-09 00:28:00,2.03645,2.03645,2.03615,2.0363,129400000.0
2007-10-09 00:29:00,2.0363,2.0363,2.03585,2.03585,217300000.0
2007-10-09 00:30:00,2.0358,2.0358,2.0355,2.0355,208700000.0
2007-10-09 00:31:00,2.0355,2.03555,2.0354,2.0354,77500000.0
2007-10-09 00:32:00,2.0354,2.0354,2.0342,2.0343,420000000.0
2007-10-09 00:33:00,2.0343,2.0343,2.0342,2.0342,176100000.0
2007-10-09 00:34:00,2.03425,2.0345,2.03425,2.0345,178000000.0
2007-10-09 00:35:00,2.0345,2.0346,2.03445,2.0346,117600000.0
2007-10-09 00:36:00,2.0346,2.0346,2.0346,2.0346,7500000.0
2007-10-09 00:37:00,2.0346,2.0346,2.03455,2.0346,70400000.0
2007-10-09 00:38:00,2.0346,2.0349,2.0346,2.03465,166300000.0
2007-10-09 00:39:00,2.0348,2.03485,2.0348,2.03485,45100000.0
2007-10-09 00:40:00,2.035,2.035,2.0347,2.0348,44600000.0
2007-10-09 00:41:00,2.0348,2.0349,2.0348,2.0348,105300000.0
2007-10-09 00:42:00,2.035,2.035,2.035,2.035,67300000.0
2007-10-09 00:43:00,2.0351,2.0353,2.03505,2.0351,533800003.0
2007-10-09 00:44:00,2.0351,2.03515,2.0351,2.0351,89100000.0
2007-10-09 00:45:00,2.03504,2.03507,2.03483,2.03505,131000000.0
2007-10-09 00:46:00,2.0351,2.0351,2.0351,2.0351,12800000.0
2007-10-09 00:47:00,2.0351,2.0351,2.0351,2.0351,12800000.0
2007-10-09 00:48:00,2.0351,2.0351,2.0349,2.0349,32200000.0
2007-10-09 00:49:00,2.0349,2.0349,2.03475,2.0348,259900000.0
2007-10-09 00:50:00,2.0348,2.0351,2.0348,2.0349,80100000.0
2007-10-09 00:51:00,2.0349,2.0353,2.0349,2.03525,110500000.0
2007-10-09 00:52:00,2.03525,2.0353,2.0352,2.0353,64400000.0
2007-10-09 00:53:00,2.0354,2.0354,2.0354,2.0354,400000.0
2007-10-09 00:54:00,2.0354,2.0354,2.0353,2.0353,1000000.0
2007-10-09 00:55:00,2.0354,2.0354,2.0354,2.0354,200000.0
2007-10-09 00:56:00,2.0352,2.03535,2.03515,2.03515,213900000.0
2007-10-09 00:57:00,2.03488,2.03501,2.03488,2.035,163400002.0
2007-10-09 00:58:00,2.0352,2.0352,2.0352,2.0352,6400000.0
2007-10-09 00:59:00,2.0352,2.0352,2.03515,2.03515,18100000.0
2007-10-09 01:00:00,2.0352,2.0352,2.03515,2.03515,87900000.0
2007-10-09 01:01:00,2.0352,2.0355,2.03515,2.0352,188300000.0
2007-10-09 01:02:00,2.0352,2.0354,2.0352,2.03525,274900002.0
2007-10-09 01:03:00,2.0352,2.03535,2.0352,2.03525,237199999.0
2007-10-09 01:04:00,2.0353,2.0353,2.03525,2.03525,56500000.0
2007-10-09 01:05:00,2.03525,2.03535,2.0352,2.03525,121300000.0
2007-10-09 01:06:00,2.03525,2.03545,2.03525,2.03525,48100000.0
2007-10-09 01:07:00,2.03525,2.03525,2.03525,2.03525,1400000.0
2007-10-09 01:08:00,2.03525,2.03525,2.03525,2.03525,1000000.0
2007-10-09 01:09:00,2.03525,2.03565,2.03525,2.0356,31100000.0
2007-10-09 01:10:00,2.03555,2.0356,2.0354,2.0356,87600001.0
2007-10-09 01:11:00,2.0356,2.0356,2.0356,2.0356,16000000.0
2007-10-09 01:12:00,2.0356,2.0356,2.0353,2.0356,111200000.0
2007-10-09 01:13:00,2.03555,2.03555,2.03525,2.03525,31000000.0
2007-10-09 01:14:00,2.03525,2.03525,2.03525,2.03525,200000.0
2007-10-09 01:15:00,2.03525,2.03525,2.03525,2.03525,800000.0
2007-10-09 01:16:00,2.03525,2.03525,2.03525,2.03525,800000.0
2007-10-09 01:17:00,2.03535,2.0354,2.03535,2.0354,35500000.0
2007-10-09 01:18:00,2.0354,2.0355,2.03535,2.03535,170700000.0
2007-10-09 01:19:00,2.03535,2.03535,2.03465,2.03465,200400000.0
2007-10-09 01:20:00,2.03475,2.0351,2.03475,2.0351,85200000.0
2007-10-09 01:21:00,2.03505,2.03505,2.035,2.035,16400000.0
2007-10-09 01:22:00,2.03505,2.03505,2.035,2.035,8300000.0
2007-10-09 01:23:00,2.035,2.035,2.035,2.035,12000000.0
2007-10-09 01:24:00,2.035,2.03505,2.035,2.03505,2800000.0
2007-10-09 01:25:00,2.03505,2.03505,2.03505,2.03505,200000.0
2007-10-09 01:26:00,2.03505,2.03525,2.03505,2.03525,27500000.0
2007-10-09 01:27:00,2.03525,2.03525,2.03525,2.03525,1600000.0
2007-10-09 01:28:00,2.03525,2.03525,2.03525,2.03525,1200000.0
2007-10-09 01:29:00,2.0353,2.0355,2.0353,2.0355,137000000.0
2007-10-09 01:30:00,2.03545,2.03545,2.03545,2.03545,200000.0
2007-10-09 01:31:00,2.03545,2.036,2.03545,2.03585,261599999.0
2007-10-09 01:32:00,2.03585,2.03595,2.0358,2.03585,259300002.0
2007-10-09 01:33:00,2.0359,2.0361,2.03585,2.0359,211100000.0
2007-10-09 01:34:00,2.0359,2.03595,2.03585,2.03585,107000000.0
2007-10-09 01:35:00,2.03585,2.03585,2.0358,2.0358,66000000.0
2007-10-09 01:36:00,2.0358,2.0358,2.0358,2.0358,95200000.0
2007-10-09 01:37:00,2.0358,2.0359,2.0358,2.0359,31200000.0
2007-10-09 01:38:00,2.0358,2.0358,2.0355,2.0356,303200002.0
2007-10-09 01:39:00,2.0356,2.0356,2.0356,2.0356,8200000.0
2007-10-09 01:40:00,2.0356,2.0356,2.0356,2.0356,8500000.0
2007-10-09 01:41:00,2.0356,2.0359,2.0356,2.0358,326900000.0
2007-10-09 01:42:00,2.0358,2.0359,2.0357,2.0357,213000005.0
2007-10-09 01:43:00,2.0358,2.0358,2.0357,2.0357,128000001.0
2007-10-09 01:44:00,2.0357,2.0357,2.03555,2.03565,172300000.0
2007-10-09 01:45:00,2.0356,2.03565,2.0356,2.03565,140399998.0
2007-10-09 01:46:00,2.03565,2.03565,2.0356,2.03565,21600000.0
2007-10-09 01:47:00,2.03565,2.0357,2.03565,2.0357,36400000.0
2007-10-09 01:48:00,2.0357,2.0357,2.03565,2.0357,56500000.0
2007-10-09 01:49:00,2.0357,2.0357,2.0356,2.0356,101600000.0
2007-10-09 01:50:00,2.0356,2.0356,2.0356,2.0356,60000000.0
2007-10-09 01:51:00,2.0356,2.0357,2.0356,2.0357,176100000.0
2007-10-09 01:52:00,2.0357,2.0357,2.03565,2.03565,24800000.0
2007-10-09 01:53:00,2.03565,2.0357,2.03555,2.0357,313800000.0
2007-10-09 01:54:00,2.0357,2.0357,2.0357,2.0357,8000000.0
2007-10-09 01:55:00,2.0357,2.0358,2.03565,2.03565,211800001.0
2007-10-09 01:56:00,2.03565,2.0357,2.03565,2.0357,8200000.0
2007-10-09 01:57:00,2.0357,2.0357,2.0351,2.0351,169699999.0
2007-10-09 01:58:00,2.0351,2.0351,2.0348,2.035,60000000.0
2007-10-09 01:59:00,2.035,2.0352,2.035,2.035,110800001.0
2007-10-09 02:00:00,2.0351,2.0352,2.035,2.0352,87500000.0
2007-10-09 02:01:00,2.0352,2.0354,2.0352,2.0354,133300000.0
2007-10-09 02:02:00,2.0354,2.0354,2.0352,2.0352,78400000.0
2007-10-09 02:03:00,2.0352,2.0352,2.0352,2.0352,12800000.0
2007-10-09 02:04:00,2.0352,2.0352,2.03515,2.03515,14800000.0
2007-10-09 02:05:00,2.0352,2.0352,2.0352,2.0352,28800000.0
2007-10-09 02:06:00,2.0352,2.0355,2.0352,2.0355,458599995.0
2007-10-09 02:07:00,2.03545,2.0355,2.03535,2.03545,133700001.0
2007-10-09 02:08:00,2.03545,2.036,2.03535,2.036,170600001.0
2007-10-09 02:09:00,2.036,2.036,2.036,2.036,2500000.0
2007-10-09 02:10:00,2.0359,2.0361,2.0359,2.0361,63500000.0
2007-10-09 02:11:00,2.0361,2.0361,2.036,2.036,20800000.0
2007-10-09 02:12:00,2.036,2.036,2.036,2.036,2400000.0
2007-10-09 02:13:00,2.036,2.036,2.036,2.036,40800000.0
2007-10-09 02:14:00,2.036,2.036,2.036,2.036,12800000.0
2007-10-09 02:15:00,2.036,2.036,2.036,2.036,2400000.0
2007-10-09 02:16:00,2.036,2.0361,2.036,2.036,56000000.0
2007-10-09 02:17:00,2.036,2.036,2.036,2.036,37600000.0
2007-10-09 02:18:00,2.036,2.03605,2.03595,2.036,158999999.0
2007-10-09 02:19:00,2.036,2.03605,2.0355,2.03575,259900001.0
2007-10-09 02:20:00,2.0358,2.0359,2.0358,2.0359,66400000.0
2007-10-09 02:21:00,2.0359,2.036,2.0359,2.0359,104500000.0
2007-10-09 02:22:00,2.0359,2.0359,2.0359,2.0359,26400000.0
2007-10-09 02:23:00,2.0359,2.0359,2.03585,2.03585,43100000.0
2007-10-09 02:24:00,2.03585,2.03585,2.03535,2.0357,463000001.0
2007-10-09 02:25:00,2.0357,2.0357,2.0357,2.0357,40000000.0
2007-10-09 02:26:00,2.0357,2.036,2.0357,2.036,208899999.0
2007-10-09 02:27:00,2.036,2.036,2.03575,2.03585,86800000.0
2007-10-09 02:28:00,2.0359,2.0359,2.0358,2.0358,390500000.0
2007-10-09 02:29:00,2.0358,2.0359,2.0358,2.03585,88300000.0
2007-10-09 02:30:00,2.0359,2.0359,2.0359,2.0359,204800000.0
2007-10-09 02:31:00,2.0359,2.036,2.0359,2.036,335399997.0
2007-10-09 02:32:00,2.036,2.036,2.0359,2.0359,123700000.0
2007-10-09 02:33:00,2.0359,2.0359,2.03575,2.03575,325900005.0
2007-10-09 02:34:00,2.03575,2.0358,2.03575,2.0358,36800000.0
2007-10-09 02:35:00,2.0358,2.0358,2.0356,2.0357,917699988.0
2007-10-09 02:36:00,2.0357,2.0358,2.0357,2.0357,266899999.0
2007-10-09 02:37:00,2.0357,2.0357,2.03555,2.0356,327900006.0
2007-10-09 02:38:00,2.0356,2.03575,2.0356,2.0357,640900010.0
2007-10-09 02:39:00,2.0357,2.0358,2.03545,2.0356,502299998.0
2007-10-09 02:40:00,2.03565,2.0358,2.03535,2.0354,434299997.0
2007-10-09 02:41:00,2.0354,2.03565,2.0354,2.0355,659600002.0
2007-10-09 02:42:00,2.0355,2.0357,2.0353,2.0353,386700000.0
2007-10-09 02:43:00,2.0352,2.0355,2.0349,2.03495,562400006.0
2007-10-09 02:44:00,2.035,2.0352,2.035,2.0352,160500000.0
2007-10-09 02:45:00,2.0352,2.0353,2.0352,2.0353,236800004.0
2007-10-09 02:46:00,2.0352,2.0352,2.03515,2.0352,64400000.0
2007-10-09 02:47:00,2.0352,2.0353,2.0352,2.0353,180500003.0
2007-10-09 02:48:00,2.0353,2.0353,2.03525,2.0353,33700000.0
2007-10-09 02:49:00,2.0353,2.0353,2.0353,2.0353,30300000.0
2007-10-09 02:50:00,2.0352,2.0352,2.0351,2.0351,286099998.0
2007-10-09 02:51:00,2.0351,2.0351,2.0351,2.0351,129600004.0
2007-10-09 02:52:00,2.0351,2.0351,2.0351,2.0351,164800003.0
2007-10-09 02:53:00,2.0351,2.0351,2.0351,2.0351,105299999.0
2007-10-09 02:54:00,2.0351,2.0352,2.0351,2.0352,194100002.0
2007-10-09 02:55:00,2.0351,2.0353,2.03505,2.0352,407300003.0
2007-10-09 02:56:00,2.0352,2.0353,2.0352,2.0353,174400001.0
2007-10-09 02:57:00,2.0353,2.0354,2.03525,2.03525,303600000.0
2007-10-09 02:58:00,2.0353,2.0353,2.03525,2.0353,107500000.0
2007-10-09 02:59:00,2.0353,2.0353,2.0352,2.0353,78699998.0
2007-10-09 03:00:00,2.0352,2.0356,2.0352,2.0354,350000003.0
2007-10-09 03:01:00,2.0354,2.0355,2.0354,2.0355,80699999.0
2007-10-09 03:02:00,2.0355,2.0355,2.0354,2.0354,160200002.0
2007-10-09 03:03:00,2.03545,2.0355,2.0354,2.0354,104100003.0
2007-10-09 03:04:00,2.0354,2.0355,2.0354,2.0355,206000004.0
2007-10-09 03:05:00,2.0355,2.0355,2.03535,2.03535,96300000.0
2007-10-09 03:06:00,2.03535,2.0354,2.0352,2.03535,586499994.0
2007-10-09 03:07:00,2.03535,2.0354,2.03535,2.0354,197400001.0
2007-10-09 03:08:00,2.0354,2.03545,2.0354,2.03545,29200000.0
2007-10-09 03:09:00,2.0355,2.0355,2.0353,2.0353,721299999.0
2007-10-09 03:10:00,2.0353,2.0354,2.03525,2.03535,209800001.0
2007-10-09 03:11:00,2.0353,2.0353,2.03445,2.03455,476099998.0
2007-10-09 03:12:00,2.0347,2.0347,2.03425,2.03435,395600000.0
2007-10-09 03:13:00,2.0344,2.0345,2.03425,2.03445,362999999.0
2007-10-09 03:14:00,2.03445,2.03445,2.0342,2.0342,151400000.0
2007-10-09 03:15:00,2.0342,2.03445,2.0342,2.0344,346000004.0
2007-10-09 03:16:00,2.0344,2.03445,2.03415,2.0344,451799994.0
2007-10-09 03:17:00,2.0343,2.0345,2.0343,2.0343,363300003.0
2007-10-09 03:18:00,2.0343,2.0345,2.0343,2.0344,141200000.0
2007-10-09 03:19:00,2.0345,2.0346,2.0344,2.0346,149900001.0
2007-10-09 03:20:00,2.0346,2.03465,2.03455,2.0346,707900003.0
2007-10-09 03:21:00,2.03455,2.0347,2.03455,2.0347,499200002.0
2007-10-09 03:22:00,2.0347,2.0347,2.0347,2.0347,167999999.0
2007-10-09 03:23:00,2.0348,2.03495,2.0347,2.0349,378900005.0
2007-10-09 03:24:00,2.035,2.0352,2.035,2.0352,259300002.0
2007-10-09 03:25:00,2.0352,2.0352,2.03515,2.03515,215400000.0
2007-10-09 03:26:00,2.0352,2.0352,2.035,2.0351,127000000.0
2007-10-09 03:27:00,2.0351,2.0351,2.03505,2.03505,73100001.0
2007-10-09 03:28:00,2.0351,2.03515,2.035,2.035,134300000.0
2007-10-09 03:29:00,2.03495,2.03495,2.03495,2.03495,53300000.0
2007-10-09 03:30:00,2.035,2.03515,2.035,2.0351,302200001.0
2007-10-09 03:31:00,2.0351,2.0351,2.035,2.035,116200000.0
2007-10-09 03:32:00,2.035,2.035,2.0344,2.03455,159200000.0
2007-10-09 03:33:00,2.03455,2.03465,2.03455,2.03465,22700000.0
2007-10-09 03:34:00,2.03465,2.0347,2.03465,2.0347,54800000.0
2007-10-09 03:35:00,2.0347,2.0347,2.0343,2.0343,603599998.0
2007-10-09 03:36:00,2.0343,2.0343,2.0341,2.0342,190099999.0
2007-10-09 03:37:00,2.0342,2.0342,2.03415,2.0342,181200000.0
2007-10-09 03:38:00,2.0342,2.0343,2.0342,2.0342,34800000.0
2007-10-09 03:39:00,2.0342,2.0343,2.0342,2.0342,134100000.0
2007-10-09 03:40:00,2.0341,2.0341,2.034,2.0341,341099995.0
2007-10-09 03:41:00,2.034,2.0341,2.034,2.0341,60000001.0
2007-10-09 03:42:00,2.0341,2.0341,2.0341,2.0341,338599994.0
2007-10-09 03:43:00,2.0341,2.0341,2.03395,2.034,445600004.0
2007-10-09 03:44:00,2.034,2.0341,2.034,2.0341,183200000.0
2007-10-09 03:45:00,2.0341,2.0341,2.0341,2.0341,33900000.0
2007-10-09 03:46:00,2.0341,2.0341,2.034,2.034,87200000.0
2007-10-09 03:47:00,2.034,2.0341,2.034,2.0341,85000000.0
2007-10-09 03:48:00,2.0341,2.0341,2.034,2.0341,164300001.0
2007-10-09 03:49:00,2.0341,2.03425,2.03405,2.0342,232300000.0
2007-10-09 03:50:00,2.0342,2.0343,2.0342,2.0343,84699999.0
2007-10-09 03:51:00,2.03425,2.0343,2.0341,2.0342,81000002.0
2007-10-09 03:52:00,2.0342,2.0342,2.0341,2.0341,140200002.0
2007-10-09 03:53:00,2.0341,2.0341,2.0341,2.0341,76000002.0
2007-10-09 03:54:00,2.0341,2.0341,2.0341,2.0341,33200000.0
2007-10-09 03:55:00,2.03395,2.03412,2.03391,2.03412,33600000.0
2007-10-09 03:56:00,2.0341,2.0343,2.03405,2.0343,385000005.0
2007-10-09 03:57:00,2.0343,2.0343,2.03425,2.0343,135400000.0
2007-10-09 03:58:00,2.0344,2.0345,2.0343,2.0345,123800000.0
2007-10-09 03:59:00,2.0344,2.0346,2.0343,2.03435,464800002.0
2007-10-09 04:00:00,2.0343,2.0344,2.03425,2.0343,112000001.0
2007-10-09 04:01:00,2.0344,2.0345,2.0344,2.0345,63200000.0
2007-10-09 04:02:00,2.0345,2.0345,2.0344,2.0344,22400000.0
2007-10-09 04:03:00,2.0345,2.0346,2.0345,2.0345,115999998.0
2007-10-09 04:04:00,2.0345,2.0345,2.0344,2.0345,85600000.0
2007-10-09 04:05:00,2.0345,2.0346,2.0345,2.0346,44800000.0
2007-10-09 04:06:00,2.0346,2.0349,2.0346,2.0349,273499999.0
2007-10-09 04:07:00,2.0351,2.0353,2.0351,2.0352,954899995.0
2007-10-09 04:08:00,2.0352,2.0353,2.0352,2.0353,309199999.0
2007-10-09 04:09:00,2.0353,2.0355,2.0351,2.0352,375600002.0
2007-10-09 04:10:00,2.0351,2.0353,2.03505,2.0353,450600004.0
2007-10-09 04:11:00,2.0353,2.0353,2.0352,2.0352,36500000.0
2007-10-09 04:12:00,2.0352,2.0353,2.0352,2.0353,112000000.0
2007-10-09 04:13:00,2.0353,2.0353,2.0353,2.0353,64000000.0
2007-10-09 04:14:00,2.0353,2.0353,2.0352,2.0352,280800001.0
2007-10-09 04:15:00,2.0352,2.0352,2.035,2.035,474300003.0
2007-10-09 04:16:00,2.035,2.035,2.035,2.035,88800000.0
2007-10-09 04:17:00,2.035,2.0351,2.035,2.0351,73100001.0
2007-10-09 04:18:00,2.0351,2.0351,2.03505,2.03505,14200000.0
2007-10-09 04:19:00,2.0351,2.03515,2.0351,2.03515,82400001.0
2007-10-09 04:20:00,2.03515,2.03515,2.03515,2.03515,800000.0
2007-10-09 04:21:00,2.03515,2.03515,2.0348,2.0349,676700000.0
2007-10-09 04:22:00,2.0349,2.0349,2.0348,2.03485,160800000.0
2007-10-09 04:23:00,2.0349,2.0349,2.0349,2.0349,29700000.0
2007-10-09 04:24:00,2.0349,2.0351,2.0349,2.035,338999998.0
2007-10-09 04:25:00,2.0349,2.0349,2.0345,2.0347,309099999.0
2007-10-09 04:26:00,2.0347,2.0347,2.0345,2.03455,273599997.0
2007-10-09 04:27:00,2.0345,2.0346,2.0345,2.03455,297499995.0
2007-10-09 04:28:00,2.0346,2.0346,2.0346,2.0346,130300003.0
2007-10-09 04:29:00,2.0346,2.0346,2.0346,2.0346,3200000.0
2007-10-09 04:30:00,2.0346,2.0348,2.0346,2.0348,400399997.0
2007-10-09 04:31:00,2.03475,2.03475,2.0346,2.0346,219599998.0
2007-10-09 04:32:00,2.0346,2.0346,2.0346,2.0346,291499998.0
2007-10-09 04:33:00,2.0346,2.0348,2.0345,2.0345,301899999.0
2007-10-09 04:34:00,2.0345,2.03455,2.0345,2.03455,91600000.0
2007-10-09 04:35:00,2.03455,2.0346,2.03435,2.0344,531299999.0
2007-10-09 04:36:00,2.0344,2.0344,2.0341,2.0342,169700000.0
2007-10-09 04:37:00,2.0342,2.0342,2.0342,2.0342,88800000.0
2007-10-09 04:38:00,2.0342,2.0342,2.0342,2.0342,54400000.0
2007-10-09 04:39:00,2.0342,2.03425,2.0342,2.0342,166400000.0
2007-10-09 04:40:00,2.0342,2.03435,2.03415,2.0343,155400000.0
2007-10-09 04:41:00,2.0343,2.0343,2.0342,2.03425,245500001.0
2007-10-09 04:42:00,2.03425,2.03425,2.0342,2.03425,153099996.0
2007-10-09 04:43:00,2.03425,2.03425,2.03415,2.0342,332900000.0
2007-10-09 04:44:00,2.03415,2.0344,2.03415,2.0343,368900001.0
2007-10-09 04:45:00,2.0343,2.0345,2.0343,2.0345,151700001.0
2007-10-09 04:46:00,2.0345,2.0346,2.0345,2.0346,312400002.0
2007-10-09 04:47:00,2.0346,2.0347,2.0344,2.03445,499500001.0
2007-10-09 04:48:00,2.03445,2.0348,2.03445,2.0346,768399997.0
2007-10-09 04:49:00,2.0346,2.0346,2.0346,2.0346,151200000.0
2007-10-09 04:50:00,2.0347,2.0347,2.0346,2.0346,238299999.0
2007-10-09 04:51:00,2.0346,2.0346,2.0346,2.0346,163199996.0
2007-10-09 04:52:00,2.0346,2.0346,2.03445,2.0346,308600000.0
2007-10-09 04:53:00,2.0346,2.0346,2.0346,2.0346,188000002.0
2007-10-09 04:54:00,2.0346,2.0346,2.0345,2.03455,447700002.0
2007-10-09 04:55:00,2.03455,2.0346,2.0345,2.0346,152499996.0
2007-10-09 04:56:00,2.03465,2.0348,2.03465,2.0347,198800004.0
2007-10-09 04:57:00,2.0347,2.0347,2.0347,2.0347,314399999.0
2007-10-09 04:58:00,2.0347,2.0347,2.0347,2.0347,198100007.0
2007-10-09 04:59:00,2.03465,2.0347,2.03465,2.0347,133900000.0
2007-10-09 05:00:00,2.0347,2.0349,2.0347,2.0349,256999999.0
2007-10-09 05:01:00,2.0349,2.0349,2.0348,2.0349,167200000.0
2007-10-09 05:02:00,2.0349,2.0349,2.0347,2.0348,279500001.0
2007-10-09 05:03:00,2.0348,2.0348,2.03465,2.0348,511900004.0
2007-10-09 05:04:00,2.0348,2.0348,2.03475,2.03475,283299997.0
2007-10-09 05:05:00,2.03475,2.0349,2.03475,2.0348,232499997.0
2007-10-09 05:06:00,2.0348,2.03485,2.0346,2.0346,561100004.0
2007-10-09 05:07:00,2.0346,2.0348,2.03455,2.0346,731500003.0
2007-10-09 05:08:00,2.0346,2.0346,2.0342,2.0342,529899998.0
2007-10-09 05:09:00,2.0342,2.03455,2.0342,2.0345,392000001.0
2007-10-09 05:10:00,2.0344,2.03445,2.0343,2.0344,426000004.0
2007-10-09 05:11:00,2.0344,2.0344,2.03395,2.03395,570500001.0
2007-10-09 05:12:00,2.034,2.0343,2.03395,2.03405,586399995.0
2007-10-09 05:13:00,2.0341,2.0341,2.03405,2.0341,134200000.0
2007-10-09 05:14:00,2.0341,2.0341,2.0341,2.0341,72800000.0
2007-10-09 05:15:00,2.03405,2.03405,2.0336,2.0336,512400001.0
2007-10-09 05:16:00,2.03365,2.0338,2.0335,2.0336,207300000.0
2007-10-09 05:17:00,2.0336,2.03385,2.0334,2.0334,345000000.0
2007-10-09 05:18:00,2.03335,2.0335,2.0332,2.0332,465699999.0
2007-10-09 05:19:00,2.0332,2.0332,2.03275,2.033,345900000.0
2007-10-09 05:20:00,2.03295,2.033,2.03285,2.03285,303000000.0
2007-10-09 05:21:00,2.0329,2.0329,2.0326,2.0328,262400000.0
2007-10-09 05:22:00,2.0328,2.0329,2.0328,2.0328,37887500.0
2007-10-09 05:23:00,2.03285,2.03285,2.0325,2.0327,169600000.0
2007-10-09 05:24:00,2.0327,2.0327,2.03255,2.0326,191000000.0
2007-10-09 05:25:00,2.0326,2.0326,2.0326,2.0326,84800000.0
2007-10-09 05:26:00,2.0326,2.0326,2.0326,2.0326,73600000.0
2007-10-09 05:27:00,2.0326,2.0326,2.0326,2.0326,113600000.0
2007-10-09 05:28:00,2.0326,2.0327,2.03255,2.0326,218400000.0
2007-10-09 05:29:00,2.0326,2.03305,2.0326,2.033,298700001.0
2007-10-09 05:30:00,2.033,2.03305,2.0329,2.0329,1094300004.0
2007-10-09 05:31:00,2.0329,2.033,2.0329,2.033,334400002.0
2007-10-09 05:32:00,2.033,2.0332,2.03285,2.03315,457799998.0
2007-10-09 05:33:00,2.0332,2.0333,2.0328,2.0329,421987504.0
2007-10-09 05:34:00,2.0329,2.0331,2.0328,2.0328,593000001.0
2007-10-09 05:35:00,2.0328,2.0328,2.03255,2.0326,443299996.0
2007-10-09 05:36:00,2.03265,2.03275,2.03255,2.0327,541200005.0
2007-10-09 05:37:00,2.0327,2.0329,2.0327,2.0327,181600000.0
2007-10-09 05:38:00,2.0327,2.0328,2.0327,2.03275,361600001.0
2007-10-09 05:39:00,2.0328,2.03285,2.03265,2.03285,139999998.0
2007-10-09 05:40:00,2.03285,2.03285,2.03285,2.03285,800000.0
2007-10-09 05:41:00,2.03285,2.033,2.03285,2.03285,161400000.0
2007-10-09 05:42:00,2.03285,2.03285,2.0328,2.0328,231600005.0
2007-10-09 05:43:00,2.0328,2.0328,2.0327,2.0327,66100000.0
2007-10-09 05:44:00,2.0327,2.0329,2.0326,2.0326,179699997.0
2007-10-09 05:45:00,2.0327,2.0329,2.0327,2.0328,177799999.0
2007-10-09 05:46:00,2.0328,2.0329,2.0327,2.0329,38999999.0
2007-10-09 05:47:00,2.0329,2.0333,2.0328,2.0332,144200000.0
2007-10-09 05:48:00,2.0332,2.0334,2.033,2.0334,519799997.0
2007-10-09 05:49:00,2.0334,2.0334,2.03305,2.0332,943699994.0
2007-10-09 05:50:00,2.0332,2.0332,2.033,2.0332,554700005.0
2007-10-09 05:51:00,2.0332,2.0334,2.0331,2.0331,690600003.0
2007-10-09 05:52:00,2.0331,2.0332,2.03295,2.0332,575500003.0
2007-10-09 05:53:00,2.0331,2.0331,2.0329,2.033,642299990.0
2007-10-09 05:54:00,2.033,2.0331,2.033,2.03305,316600000.0
2007-10-09 05:55:00,2.03305,2.0333,2.033,2.0332,470300002.0
2007-10-09 05:56:00,2.0332,2.0334,2.0332,2.0333,132800000.0
2007-10-09 05:57:00,2.0334,2.0336,2.03335,2.0335,553599988.0
2007-10-09 05:58:00,2.0335,2.0335,2.0334,2.0334,507999987.0
2007-10-09 05:59:00,2.0334,2.0335,2.03335,2.03335,285099995.0
2007-10-09 06:00:00,2.03335,2.0334,2.0331,2.0333,693700002.0
2007-10-09 06:01:00,2.03325,2.03325,2.0331,2.0332,548000000.0
2007-10-09 06:02:00,2.0332,2.0333,2.03315,2.03315,191700000.0
2007-10-09 06:03:00,2.0332,2.0332,2.0331,2.0331,82400000.0
2007-10-09 06:04:00,2.0332,2.0332,2.03295,2.0332,273999998.0
2007-10-09 06:05:00,2.0332,2.0332,2.033,2.0331,193699998.0
2007-10-09 06:06:00,2.0332,2.0332,2.0331,2.0331,120799995.0
2007-10-09 06:07:00,2.0331,2.0332,2.0331,2.0331,60800000.0
2007-10-09 06:08:00,2.03305,2.03305,2.033,2.033,199399999.0
2007-10-09 06:09:00,2.033,2.0331,2.033,2.0331,68800000.0
2007-10-09 06:10:00,2.03305,2.03305,2.0328,2.03285,532699998.0
2007-10-09 06:11:00,2.03285,2.03285,2.0328,2.03285,102600000.0
2007-10-09 06:12:00,2.0329,2.033,2.0328,2.03285,329100005.0
2007-10-09 06:13:00,2.03285,2.033,2.0328,2.0328,83500000.0
2007-10-09 06:14:00,2.033,2.033,2.0328,2.0328,127399998.0
2007-10-09 06:15:00,2.033,2.033,2.0328,2.0329,138900000.0
2007-10-09 06:16:00,2.0329,2.0329,2.03285,2.0329,37800000.0
2007-10-09 06:17:00,2.0329,2.0329,2.03275,2.03275,217200000.0
2007-10-09 06:18:00,2.0328,2.0328,2.0327,2.0328,231300002.0
2007-10-09 06:19:00,2.0327,2.0328,2.03265,2.0327,559100004.0
2007-10-09 06:20:00,2.0327,2.0329,2.0327,2.0328,133200000.0
2007-10-09 06:21:00,2.0328,2.033,2.0327,2.0329,65899999.0
2007-10-09 06:22:00,2.0329,2.033,2.03275,2.033,391900005.0
2007-10-09 06:23:00,2.033,2.03305,2.033,2.033,165100005.0
2007-10-09 06:24:00,2.033,2.033,2.0327,2.0327,333400002.0
2007-10-09 06:25:00,2.0327,2.0328,2.03265,2.03265,146200002.0
2007-10-09 06:26:00,2.0327,2.0328,2.0327,2.0327,243200003.0
2007-10-09 06:27:00,2.0327,2.03275,2.0326,2.0327,187400002.0
2007-10-09 06:28:00,2.0327,2.03275,2.03265,2.03265,354699999.0
2007-10-09 06:29:00,2.03265,2.0328,2.03265,2.0327,172200001.0
2007-10-09 06:30:00,2.0327,2.0328,2.0326,2.0326,456800004.0
2007-10-09 06:31:00,2.0326,2.0328,2.03255,2.0327,175000002.0
2007-10-09 06:32:00,2.0327,2.0327,2.0325,2.0326,199200000.0
2007-10-09 06:33:00,2.0326,2.0326,2.0326,2.0326,257600000.0
2007-10-09 06:34:00,2.0326,2.0326,2.0326,2.0326,81200000.0
2007-10-09 06:35:00,2.0327,2.0328,2.0326,2.0326,44800002.0
2007-10-09 06:36:00,2.0327,2.0327,2.0326,2.0326,126400001.0
2007-10-09 06:37:00,2.0326,2.0327,2.03255,2.0326,605800001.0
2007-10-09 06:38:00,2.0326,2.0327,2.03255,2.0326,347100001.0
2007-10-09 06:39:00,2.0326,2.0327,2.03255,2.0326,1308499992.0
2007-10-09 06:40:00,2.0326,2.0326,2.03255,2.0326,1291699990.0
2007-10-09 06:41:00,2.0326,2.0327,2.0326,2.0326,1644900005.0
2007-10-09 06:42:00,2.0326,2.0328,2.03255,2.0328,1334399971.0
2007-10-09 06:43:00,2.0327,2.0328,2.03255,2.0327,301399996.0
2007-10-09 06:44:00,2.0327,2.0328,2.0327,2.0328,84800000.0
2007-10-09 06:45:00,2.0328,2.0328,2.0328,2.0328,9600000.0
2007-10-09 06:46:00,2.0328,2.0328,2.0327,2.0328,74000000.0
2007-10-09 06:47:00,2.0328,2.0328,2.03265,2.0328,263200004.0
2007-10-09 06:48:00,2.0327,2.0328,2.03265,2.0328,528300008.0
2007-10-09 06:49:00,2.0327,2.033,2.0327,2.03295,340500005.0
2007-10-09 06:50:00,2.03295,2.0332,2.03285,2.033,581300008.0
2007-10-09 06:51:00,2.0329,2.033,2.0329,2.033,156000001.0
2007-10-09 06:52:00,2.033,2.0331,2.03295,2.033,291200005.0
2007-10-09 06:53:00,2.033,2.0334,2.03295,2.0334,478999994.0
2007-10-09 06:54:00,2.0334,2.0335,2.0331,2.0333,347199999.0
2007-10-09 06:55:00,2.0333,2.0335,2.03325,2.0334,104300001.0
2007-10-09 06:56:00,2.0334,2.0336,2.0334,2.0335,160400000.0
2007-10-09 06:57:00,2.0335,2.03365,2.0335,2.0336,443600001.0
2007-10-09 06:58:00,2.0336,2.0336,2.0335,2.0336,44600000.0
2007-10-09 06:59:00,2.0336,2.0336,2.0336,2.0336,81100000.0
2007-10-09 07:00:00,2.0336,2.0336,2.0336,2.0336,134500000.0
2007-10-09 07:01:00,2.0336,2.034,2.0336,2.0339,158499998.0
2007-10-09 07:02:00,2.0339,2.0339,2.0338,2.0338,67400000.0
2007-10-09 07:03:00,2.0338,2.0338,2.0336,2.0336,18900000.0
2007-10-09 07:04:00,2.0336,2.0336,2.0332,2.0333,309200001.0
2007-10-09 07:05:00,2.0333,2.0334,2.0332,2.0333,184200000.0
2007-10-09 07:06:00,2.0333,2.0333,2.03315,2.0333,64400000.0
2007-10-09 07:07:00,2.0333,2.0333,2.0331,2.0333,8200000.0
2007-10-09 07:08:00,2.0331,2.0333,2.0331,2.0331,1400000.0
2007-10-09 07:09:00,2.0332,2.0333,2.0331,2.0331,6000000.0
2007-10-09 07:10:00,2.0331,2.0331,2.033,2.0331,67300002.0
2007-10-09 07:11:00,2.03305,2.0332,2.03295,2.0332,227100000.0
2007-10-09 07:12:00,2.0332,2.0332,2.0331,2.0332,60400000.0
2007-10-09 07:13:00,2.0332,2.0332,2.0332,2.0332,24000000.0
2007-10-09 07:14:00,2.0331,2.0333,2.0331,2.0333,212700000.0
2007-10-09 07:15:00,2.0333,2.0334,2.03325,2.0333,189900000.0
2007-10-09 07:16:00,2.0333,2.0333,2.0333,2.0333,52000000.0
2007-10-09 07:17:00,2.0333,2.03355,2.0333,2.0333,130700000.0
2007-10-09 07:18:00,2.0333,2.0334,2.0333,2.03335,499899998.0
2007-10-09 07:19:00,2.0333,2.03355,2.03325,2.0335,904100004.0
2007-10-09 07:20:00,2.0335,2.03355,2.0335,2.03355,208900006.0
2007-10-09 07:21:00,2.03355,2.0336,2.0335,2.0335,491800009.0
2007-10-09 07:22:00,2.0335,2.0335,2.03305,2.03305,385100001.0
2007-10-09 07:23:00,2.03305,2.0333,2.03305,2.03325,136400000.0
2007-10-09 07:24:00,2.03325,2.0333,2.03325,2.0333,42600000.0
2007-10-09 07:25:00,2.0333,2.03345,2.0333,2.03335,110200000.0
2007-10-09 07:26:00,2.03335,2.03335,2.033,2.03315,233399999.0
2007-10-09 07:27:00,2.03315,2.03315,2.03305,2.03305,21800000.0
2007-10-09 07:28:00,2.03305,2.03315,2.03305,2.03305,4600000.0
2007-10-09 07:29:00,2.03305,2.03305,2.03305,2.03305,800000.0
2007-10-09 07:30:00,2.03305,2.03305,2.03305,2.03305,400000.0
2007-10-09 07:31:00,2.0331,2.0331,2.03305,2.03305,11200000.0
2007-10-09 07:32:00,2.03305,2.03305,2.03295,2.033,73000000.0
2007-10-09 07:33:00,2.03295,2.033,2.03285,2.03285,97500000.0
2007-10-09 07:34:00,2.03285,2.0332,2.03285,2.03295,545399998.0
2007-10-09 07:35:00,2.03295,2.03325,2.03285,2.03315,572900000.0
2007-10-09 07:36:00,2.0332,2.03335,2.0332,2.0332,89600000.0
2007-10-09 07:37:00,2.0332,2.0332,2.0332,2.0332,400000.0
2007-10-09 07:38:00,2.0332,2.03325,2.03315,2.03325,6000000.0
2007-10-09 07:39:00,2.0332,2.03345,2.0331,2.03315,87900002.0
2007-10-09 07:40:00,2.0332,2.0332,2.03315,2.03315,32400000.0
2007-10-09 07:41:00,2.0332,2.0332,2.0332,2.0332,40800001.0
2007-10-09 07:42:00,2.0332,2.03325,2.03315,2.03315,89000001.0
2007-10-09 07:43:00,2.03315,2.03325,2.03315,2.03325,10400000.0
2007-10-09 07:44:00,2.0333,2.0333,2.03325,2.03325,5200000.0
2007-10-09 07:45:00,2.0333,2.0333,2.0332,2.03325,30700000.0
2007-10-09 07:46:00,2.03325,2.0334,2.03325,2.0333,197600000.0
2007-10-09 07:47:00,2.0333,2.0335,2.0332,2.0332,155100001.0
2007-10-09 07:48:00,2.0332,2.03325,2.033,2.03305,662700002.0
2007-10-09 07:49:00,2.0331,2.0331,2.0331,2.0331,90500000.0
2007-10-09 07:50:00,2.0331,2.0331,2.03305,2.03305,119800000.0
2007-10-09 07:51:00,2.0332,2.0333,2.0332,2.0333,39700000.0
2007-10-09 07:52:00,2.0333,2.0338,2.0333,2.03375,344599999.0
2007-10-09 07:53:00,2.03375,2.03385,2.03375,2.0338,224000001.0
2007-10-09 07:54:00,2.0338,2.0338,2.0338,2.0338,134400004.0
2007-10-09 07:55:00,2.0338,2.03385,2.0337,2.0337,666900010.0
2007-10-09 07:56:00,2.03375,2.0338,2.0333,2.0333,283299999.0
2007-10-09 07:57:00,2.0333,2.03335,2.033,2.03325,483600002.0
2007-10-09 07:58:00,2.03325,2.03335,2.03315,2.03335,67700000.0
2007-10-09 07:59:00,2.03335,2.03335,2.03325,2.03335,14400000.0
2007-10-09 08:00:00,2.03325,2.03335,2.03305,2.03305,156100001.0
2007-10-09 08:01:00,2.03305,2.03305,2.0328,2.0329,198800000.0
2007-10-09 08:02:00,2.03295,2.033,2.03275,2.0328,148899999.0
2007-10-09 08:03:00,2.0328,2.03315,2.0328,2.03285,503739997.0
2007-10-09 08:04:00,2.0329,2.033,2.03275,2.033,336700003.0
2007-10-09 08:05:00,2.033,2.0333,2.0329,2.0333,842899999.0
2007-10-09 08:06:00,2.0333,2.0333,2.03295,2.0332,438399999.0
2007-10-09 08:07:00,2.0332,2.0335,2.0332,2.0333,369025002.0
2007-10-09 08:08:00,2.03335,2.03345,2.0333,2.0333,171950000.0
2007-10-09 08:09:00,2.0333,2.0333,2.0332,2.0333,218000000.0
2007-10-09 08:10:00,2.0333,2.0333,2.0333,2.0333,369600000.0
2007-10-09 08:11:00,2.0333,2.034,2.0333,2.034,571899996.0
2007-10-09 08:12:00,2.03405,2.0342,2.0339,2.0339,1336199983.0
2007-10-09 08:13:00,2.0339,2.0343,2.0338,2.0342,831999998.0
2007-10-09 08:14:00,2.0342,2.0345,2.0342,2.0345,209800000.0
2007-10-09 08:15:00,2.0344,2.03455,2.0343,2.0344,1326799983.0
2007-10-09 08:16:00,2.0344,2.0344,2.0341,2.0341,678200012.0
2007-10-09 08:17:00,2.0341,2.0342,2.034,2.034,522400003.0
2007-10-09 08:18:00,2.034,2.034,2.0337,2.0337,773699995.0
2007-10-09 08:19:00,2.0337,2.0339,2.03365,2.0338,1172499998.0
2007-10-09 08:20:00,2.0338,2.0338,2.0337,2.0337,681200007.0
2007-10-09 08:21:00,2.0337,2.03375,2.0337,2.0337,176399997.0
2007-10-09 08:22:00,2.0337,2.0339,2.0337,2.0338,702000001.0
2007-10-09 08:23:00,2.0338,2.0341,2.0338,2.0338,921000010.0
2007-10-09 08:24:00,2.0338,2.0338,2.03355,2.0337,616899999.0
2007-10-09 08:25:00,2.0337,2.0337,2.03345,2.03355,844300002.0
2007-10-09 08:26:00,2.0336,2.0337,2.03345,2.0337,823899999.0
2007-10-09 08:27:00,2.0337,2.0338,2.0337,2.0338,68800000.0
2007-10-09 08:28:00,2.0338,2.0339,2.0337,2.0337,286800000.0
2007-10-09 08:29:00,2.0337,2.0339,2.0336,2.03365,882300005.0
2007-10-09 08:30:00,2.0338,2.0339,2.03365,2.0337,818699998.0
2007-10-09 08:31:00,2.0336,2.0339,2.0336,2.0337,1635200003.0
2007-10-09 08:32:00,2.0337,2.0339,2.0336,2.0339,705200010.0
2007-10-09 08:33:00,2.0339,2.0339,2.03385,2.03385,97599999.0
2007-10-09 08:34:00,2.03385,2.0339,2.03385,2.0339,320700000.0
2007-10-09 08:35:00,2.0339,2.0341,2.03385,2.0339,792700007.0
2007-10-09 08:36:00,2.03395,2.0343,2.0337,2.0338,1908900000.0
2007-10-09 08:37:00,2.0338,2.03385,2.0337,2.03385,1581500011.0
2007-10-09 08:38:00,2.03385,2.0342,2.03365,2.03365,1632600003.0
2007-10-09 08:39:00,2.03365,2.0338,2.0335,2.0336,1630299986.0
2007-10-09 08:40:00,2.0337,2.0337,2.0334,2.0334,1036200006.0
2007-10-09 08:41:00,2.0334,2.0334,2.03335,2.03335,143400000.0
2007-10-09 08:42:00,2.0333,2.03335,2.0332,2.03335,683499991.0
2007-10-09 08:43:00,2.03335,2.0335,2.0333,2.03335,1332500001.0
2007-10-09 08:44:00,2.03335,2.0334,2.03315,2.03315,851400000.0
2007-10-09 08:45:00,2.0333,2.0333,2.0327,2.033,985000001.0
2007-10-09 08:46:00,2.0328,2.0331,2.03275,2.03285,985000001.0
2007-10-09 08:47:00,2.0329,2.0335,2.0328,2.0331,1136300004.0
2007-10-09 08:48:00,2.0331,2.0331,2.0328,2.033,860100001.0
2007-10-09 08:49:00,2.033,2.0332,2.033,2.0331,426800001.0
2007-10-09 08:50:00,2.0331,2.0332,2.0329,2.033,890400002.0
2007-10-09 08:51:00,2.033,2.033,2.03275,2.03275,2046799989.0
2007-10-09 08:52:00,2.03275,2.0328,2.03255,2.0326,1347599994.0
2007-10-09 08:53:00,2.0325,2.0329,2.0325,2.03285,1139599988.0
2007-10-09 08:54:00,2.033,2.0331,2.0326,2.0326,1422399997.0
2007-10-09 08:55:00,2.0327,2.03365,2.03265,2.03325,1422399997.0
2007-10-09 08:56:00,2.03325,2.03335,2.0331,2.03335,400300000.0
2007-10-09 08:57:00,2.0334,2.0337,2.03325,2.03355,1421699996.0
2007-10-09 08:58:00,2.0336,2.0337,2.03335,2.03365,838900003.0
2007-10-09 08:59:00,2.03365,2.03385,2.03335,2.03335,531000001.0
2007-10-09 09:00:00,2.0334,2.03385,2.03335,2.03385,1158900004.0
2007-10-09 09:01:00,2.03385,2.034,2.03385,2.0339,373940000.0
2007-10-09 09:02:00,2.0339,2.0339,2.0334,2.0335,1123399997.0
2007-10-09 09:03:00,2.0335,2.0336,2.0333,2.0334,853675002.0
2007-10-09 09:04:00,2.0334,2.0336,2.0333,2.03345,1094799994.0
2007-10-09 09:05:00,2.0334,2.0335,2.0332,2.03325,655900003.0
2007-10-09 09:06:00,2.03325,2.03325,2.03315,2.0332,334700011.0
2007-10-09 09:07:00,2.03315,2.03315,2.03305,2.03305,163200000.0
2007-10-09 09:08:00,2.03305,2.03305,2.03305,2.03305,11200000.0
2007-10-09 09:09:00,2.03305,2.0331,2.0329,2.03295,176000000.0
2007-10-09 09:10:00,2.03295,2.03295,2.03265,2.03265,454200001.0
2007-10-09 09:11:00,2.03265,2.03305,2.0325,2.03305,1242800004.0
2007-10-09 09:12:00,2.033,2.03305,2.0329,2.033,457399998.0
2007-10-09 09:13:00,2.033,2.033,2.03245,2.03245,662799998.0
2007-10-09 09:14:00,2.03245,2.0327,2.03245,2.0327,956700003.0
2007-10-09 09:15:00,2.03265,2.03285,2.0325,2.03275,1450399996.0
2007-10-09 09:16:00,2.0328,2.033,2.03245,2.0325,993300005.0
2007-10-09 09:17:00,2.0325,2.0327,2.0324,2.0326,1135200001.0
2007-10-09 09:18:00,2.0326,2.0328,2.03255,2.0326,830000000.0
2007-10-09 09:19:00,2.0327,2.03275,2.03255,2.0326,452000000.0
2007-10-09 09:20:00,2.0326,2.0337,2.0326,2.03325,1030500003.0
2007-10-09 09:21:00,2.0333,2.03365,2.03315,2.03365,1153899997.0
2007-10-09 09:22:00,2.03365,2.0338,2.03355,2.03375,780700003.0
2007-10-09 09:23:00,2.0337,2.0337,2.0335,2.0335,898400001.0
2007-10-09 09:24:00,2.0335,2.03355,2.03345,2.0335,480200008.0
2007-10-09 09:25:00,2.0335,2.0336,2.0334,2.0336,1040099999.0
2007-10-09 09:26:00,2.03365,2.03365,2.0333,2.03335,1081100000.0
2007-10-09 09:27:00,2.03335,2.0335,2.03335,2.0334,801999999.0
2007-10-09 09:28:00,2.0334,2.03355,2.0334,2.03345,558000000.0
2007-10-09 09:29:00,2.0335,2.0339,2.03345,2.0339,911299998.0
2007-10-09 09:30:00,2.0339,2.03405,2.03375,2.034,981900011.0
2007-10-09 09:31:00,2.034,2.0341,2.0339,2.0341,397400000.0
2007-10-09 09:32:00,2.03405,2.03425,2.03385,2.034,1186500005.0
2007-10-09 09:33:00,2.034,2.034,2.03385,2.03395,645800000.0
2007-10-09 09:34:00,2.03395,2.03395,2.0333,2.03355,794500002.0
2007-10-09 09:35:00,2.03355,2.03375,2.0334,2.0337,653599999.0
2007-10-09 09:36:00,2.03375,2.03385,2.0337,2.0338,313400001.0
2007-10-09 09:37:00,2.0338,2.0341,2.03355,2.03355,1330900003.0
2007-10-09 09:38:00,2.03365,2.0339,2.03355,2.0338,1116300002.0
2007-10-09 09:39:00,2.0338,2.0342,2.0338,2.03395,864000001.0
2007-10-09 09:40:00,2.03395,2.034,2.03385,2.0339,804500014.0
2007-10-09 09:41:00,2.0339,2.034,2.03385,2.034,738700005.0
2007-10-09 09:42:00,2.03395,2.0343,2.03395,2.03405,756800002.0
2007-10-09 09:43:00,2.03405,2.03405,2.03395,2.03395,463999999.0
2007-10-09 09:44:00,2.03395,2.034,2.03385,2.0339,1131499998.0
2007-10-09 09:45:00,2.0339,2.034,2.03375,2.0338,925600002.0
2007-10-09 09:46:00,2.0338,2.03385,2.0337,2.0337,277600001.0
2007-10-09 09:47:00,2.0337,2.0337,2.03365,2.03365,334200000.0
2007-10-09 09:48:00,2.0337,2.0337,2.0333,2.0337,1153100004.0
2007-10-09 09:49:00,2.0336,2.0337,2.03345,2.0336,648400000.0
2007-10-09 09:50:00,2.0336,2.0336,2.03335,2.0336,956900009.0
2007-10-09 09:51:00,2.0336,2.03375,2.0336,2.03375,625900002.0
2007-10-09 09:52:00,2.0338,2.0339,2.0335,2.0336,445499998.0
2007-10-09 09:53:00,2.0336,2.03365,2.03305,2.0331,856400002.0
2007-10-09 09:54:00,2.03305,2.0332,2.03305,2.0332,578800002.0
2007-10-09 09:55:00,2.0332,2.03335,2.03315,2.03325,899999993.0
2007-10-09 09:56:00,2.03325,2.03335,2.0332,2.03335,180099997.0
2007-10-09 09:57:00,2.03335,2.0337,2.03335,2.0334,790799999.0
2007-10-09 09:58:00,2.0334,2.0337,2.0333,2.0337,421499998.0
2007-10-09 09:59:00,2.0336,2.03415,2.0336,2.0341,529600001.0
2007-10-09 10:00:00,2.0341,2.0346,2.0338,2.0345,1584099994.0
2007-10-09 10:01:00,2.0345,2.03455,2.03415,2.0342,966300007.0
2007-10-09 10:02:00,2.03415,2.0343,2.03415,2.0342,311000003.0
2007-10-09 10:03:00,2.0342,2.0346,2.03415,2.0346,713800000.0
2007-10-09 10:04:00,2.03455,2.0346,2.03435,2.0344,719100000.0
2007-10-09 10:05:00,2.0344,2.03455,2.0344,2.0344,791500000.0
2007-10-09 10:06:00,2.0344,2.03455,2.03425,2.03455,406800002.0
2007-10-09 10:07:00,2.03445,2.0347,2.0344,2.0346,616900004.0
2007-10-09 10:08:00,2.0346,2.0346,2.03435,2.03455,352799996.0
2007-10-09 10:09:00,2.03455,2.0347,2.0345,2.0347,112199998.0
2007-10-09 10:10:00,2.0347,2.0347,2.03455,2.0347,173900000.0
2007-10-09 10:11:00,2.0346,2.0347,2.0345,2.0346,322700002.0
2007-10-09 10:12:00,2.0346,2.03465,2.0344,2.0344,778900001.0
2007-10-09 10:13:00,2.0344,2.03455,2.0344,2.03455,788300000.0
2007-10-09 10:14:00,2.03455,2.0347,2.0345,2.0345,436500005.0
2007-10-09 10:15:00,2.03455,2.03455,2.0341,2.0343,361199999.0
2007-10-09 10:16:00,2.0343,2.0346,2.0343,2.0345,337400000.0
2007-10-09 10:17:00,2.0345,2.0345,2.0343,2.03435,483499999.0
2007-10-09 10:18:00,2.0344,2.03455,2.03395,2.034,441800001.0
2007-10-09 10:19:00,2.034,2.034,2.03375,2.0339,1000100010.0
2007-10-09 10:20:00,2.03385,2.03405,2.03385,2.03395,636500002.0
2007-10-09 10:21:00,2.0337,2.0338,2.0336,2.0337,463600005.0
2007-10-09 10:22:00,2.0338,2.034,2.0338,2.0339,463600005.0
2007-10-09 10:23:00,2.0339,2.034,2.0338,2.0339,708999999.0
2007-10-09 10:24:00,2.03385,2.03435,2.03385,2.0343,592500001.0
2007-10-09 10:25:00,2.0343,2.0347,2.0342,2.03455,1236800001.0
2007-10-09 10:26:00,2.0346,2.03535,2.0346,2.0347,1992500015.0
2007-10-09 10:27:00,2.0347,2.0351,2.0346,2.0351,572010002.0
2007-10-09 10:28:00,2.03515,2.0352,2.03475,2.0349,893600004.0
2007-10-09 10:29:00,2.0349,2.035,2.0348,2.03495,886599994.0
2007-10-09 10:30:00,2.0349,2.03495,2.0345,2.03455,451199995.0
2007-10-09 10:31:00,2.0346,2.035,2.03455,2.0348,1693499999.0
2007-10-09 10:32:00,2.0349,2.035,2.0345,2.0348,1463499997.0
2007-10-09 10:33:00,2.0348,2.0349,2.0347,2.0348,434100000.0
2007-10-09 10:34:00,2.0348,2.0353,2.0348,2.0351,1134899998.0
2007-10-09 10:35:00,2.0351,2.0352,2.035,2.0351,627599999.0
2007-10-09 10:36:00,2.0351,2.0351,2.035,2.03505,372999998.0
2007-10-09 10:37:00,2.03505,2.0352,2.035,2.035,834899998.0
2007-10-09 10:38:00,2.035,2.03505,2.03495,2.03495,568099991.0
2007-10-09 10:39:00,2.03495,2.035,2.0347,2.0348,807599988.0
2007-10-09 10:40:00,2.0348,2.03495,2.0347,2.03495,803899994.0
2007-10-09 10:41:00,2.0349,2.03495,2.0346,2.0347,462899997.0
2007-10-09 10:42:00,2.03465,2.03475,2.03465,2.03475,224999995.0
2007-10-09 10:43:00,2.0348,2.0348,2.0347,2.03475,273199998.0
2007-10-09 10:44:00,2.03475,2.0348,2.03465,2.0347,512399994.0
2007-10-09 10:45:00,2.0347,2.0348,2.03455,2.03475,1511799988.0
2007-10-09 10:46:00,2.03475,2.03475,2.0346,2.03465,227000000.0
2007-10-09 10:47:00,2.03465,2.03465,2.03365,2.0337,1267400001.0
2007-10-09 10:48:00,2.03365,2.0339,2.03365,2.0338,1576999994.0
2007-10-09 10:49:00,2.0338,2.0338,2.0334,2.0334,1212300000.0
2007-10-09 10:50:00,2.0334,2.0335,2.03335,2.0334,855599995.0
2007-10-09 10:51:00,2.0334,2.0337,2.0333,2.0335,1009600001.0
2007-10-09 10:52:00,2.0335,2.03355,2.0331,2.0331,841099998.0
2007-10-09 10:53:00,2.0331,2.0333,2.0331,2.0332,1111399998.0
2007-10-09 10:54:00,2.0332,2.0333,2.03305,2.03315,1125600004.0
2007-10-09 10:55:00,2.0332,2.0332,2.03295,2.033,1390399993.0
2007-10-09 10:56:00,2.03295,2.03315,2.0329,2.03295,1284899996.0
2007-10-09 10:57:00,2.03295,2.03305,2.03295,2.03305,633999989.0
2007-10-09 10:58:00,2.033,2.0332,2.03295,2.03315,692999997.0
2007-10-09 10:59:00,2.03315,2.0333,2.0331,2.03315,1335600004.0
2007-10-09 11:00:00,2.0332,2.0334,2.03315,2.0333,759999998.0
2007-10-09 11:01:00,2.0333,2.0333,2.033,2.033,882900007.0
2007-10-09 11:02:00,2.033,2.0331,2.03295,2.03305,885700006.0
2007-10-09 11:03:00,2.033,2.0334,2.033,2.03305,1095499997.0
2007-10-09 11:04:00,2.0331,2.03335,2.033,2.0332,1681200007.0
2007-10-09 11:05:00,2.0332,2.03325,2.0331,2.03315,816800002.0
2007-10-09 11:06:00,2.03315,2.03345,2.03315,2.0333,721600000.0
2007-10-09 11:07:00,2.03335,2.0334,2.03325,2.0334,317300004.0
2007-10-09 11:08:00,2.03335,2.03365,2.0333,2.03365,771199993.0
2007-10-09 11:09:00,2.03365,2.0338,2.0336,2.0337,583100002.0
2007-10-09 11:10:00,2.0337,2.0337,2.0335,2.0336,575000002.0
2007-10-09 11:11:00,2.0336,2.0336,2.03315,2.0332,1224399978.0
2007-10-09 11:12:00,2.0332,2.0334,2.03315,2.0332,444600000.0
2007-10-09 11:13:00,2.0332,2.03365,2.03315,2.0336,1083799994.0
2007-10-09 11:14:00,2.03355,2.03355,2.0333,2.03335,742380006.0
2007-10-09 11:15:00,2.03335,2.03335,2.033,2.033,1129299998.0
2007-10-09 11:16:00,2.033,2.0333,2.033,2.03315,1445199985.0
2007-10-09 11:17:00,2.03315,2.0333,2.033,2.0333,868600008.0
2007-10-09 11:18:00,2.0333,2.0334,2.0333,2.0334,179200000.0
2007-10-09 11:19:00,2.0334,2.0334,2.0333,2.0333,164699998.0
2007-10-09 11:20:00,2.03335,2.03345,2.0332,2.0333,429300002.0
2007-10-09 11:21:00,2.0333,2.0334,2.03325,2.0334,270899999.0
2007-10-09 11:22:00,2.03335,2.03335,2.03295,2.033,716199998.0
2007-10-09 11:23:00,2.033,2.0331,2.0325,2.0325,625600000.0
2007-10-09 11:24:00,2.0325,2.03275,2.03245,2.0325,1361999996.0
2007-10-09 11:25:00,2.0325,2.0325,2.03235,2.03245,426000000.0
2007-10-09 11:26:00,2.03245,2.0325,2.0315,2.0316,1211500003.0
2007-10-09 11:27:00,2.0316,2.0318,2.03075,2.0309,1066500000.0
2007-10-09 11:28:00,2.0309,2.0312,2.0309,2.031,849599997.0
2007-10-09 11:29:00,2.03095,2.0311,2.0306,2.03075,563299999.0
2007-10-09 11:30:00,2.03075,2.031,2.03065,2.03085,908500000.0
2007-10-09 11:31:00,2.03085,2.0311,2.0308,2.03085,488399999.0
2007-10-09 11:32:00,2.0309,2.03105,2.03085,2.03095,1073999997.0
2007-10-09 11:33:00,2.031,2.031,2.03065,2.0307,505599999.0
2007-10-09 11:34:00,2.0307,2.03075,2.03065,2.0307,334500000.0
2007-10-09 11:35:00,2.0307,2.0307,2.03005,2.03015,759050000.0
2007-10-09 11:36:00,2.03015,2.03015,2.0293,2.0293,539300001.0
2007-10-09 11:37:00,2.0293,2.03015,2.0293,2.0296,1250100004.0
2007-10-09 11:38:00,2.0296,2.02995,2.02935,2.02985,1668899999.0
2007-10-09 11:39:00,2.02985,2.0302,2.02985,2.03005,863400000.0
2007-10-09 11:40:00,2.03005,2.03015,2.0299,2.03005,598900002.0
2007-10-09 11:41:00,2.03005,2.0302,2.0296,2.0296,676700001.0
2007-10-09 11:42:00,2.0296,2.0296,2.02895,2.0295,799100002.0
2007-10-09 11:43:00,2.0295,2.0296,2.0294,2.02955,285300002.0
2007-10-09 11:44:00,2.02955,2.0299,2.02955,2.02975,860199995.0
2007-10-09 11:45:00,2.02975,2.0298,2.0296,2.0298,610700001.0
2007-10-09 11:46:00,2.02985,2.02985,2.0293,2.0297,1602900007.0
2007-10-09 11:47:00,2.0297,2.02995,2.0296,2.02995,1150400010.0
2007-10-09 11:48:00,2.0299,2.02995,2.02965,2.0298,985499999.0
2007-10-09 11:49:00,2.0298,2.03,2.0298,2.0299,437600000.0
2007-10-09 11:50:00,2.0299,2.0303,2.0299,2.0302,727199998.0
2007-10-09 11:51:00,2.0302,2.03025,2.03005,2.0302,738199999.0
2007-10-09 11:52:00,2.03015,2.0305,2.0299,2.0299,820100000.0
2007-10-09 11:53:00,2.02995,2.03,2.0295,2.0296,868500000.0
2007-10-09 11:54:00,2.0296,2.03005,2.0296,2.03,482700000.0
2007-10-09 11:55:00,2.0301,2.0302,2.02945,2.02945,925799998.0
2007-10-09 11:56:00,2.0294,2.0295,2.02915,2.0292,481820001.0
2007-10-09 11:57:00,2.0292,2.0296,2.0292,2.0294,397150001.0
2007-10-09 11:58:00,2.0294,2.0297,2.0292,2.0292,1278100002.0
2007-10-09 11:59:00,2.0292,2.0292,2.02885,2.029,622199999.0
2007-10-09 12:00:00,2.029,2.0293,2.0289,2.0291,774699999.0
2007-10-09 12:01:00,2.0291,2.0294,2.02905,2.02935,505899999.0
2007-10-09 12:02:00,2.02935,2.02965,2.0291,2.02915,917499999.0
2007-10-09 12:03:00,2.02915,2.0295,2.0291,2.0295,495299999.0
2007-10-09 12:04:00,2.0295,2.0302,2.02945,2.0302,537200001.0
2007-10-09 12:05:00,2.0302,2.0304,2.03005,2.0302,1187900001.0
2007-10-09 12:06:00,2.0302,2.03025,2.02995,2.0301,731100002.0
2007-10-09 12:07:00,2.03015,2.03015,2.0298,2.0299,669600000.0
2007-10-09 12:08:00,2.02995,2.03005,2.0298,2.0298,656173751.0
2007-10-09 12:09:00,2.0298,2.0298,2.02965,2.02975,656900004.0
2007-10-09 12:10:00,2.02975,2.02975,2.02955,2.0297,929500006.0
2007-10-09 12:11:00,2.0297,2.03,2.0296,2.0298,1799800002.0
2007-10-09 12:12:00,2.0298,2.0298,2.02925,2.0294,1934549998.0
2007-10-09 12:13:00,2.0294,2.0295,2.0292,2.02925,607449999.0
2007-10-09 12:14:00,2.02925,2.0298,2.0292,2.0297,983299993.0
2007-10-09 12:15:00,2.0297,2.0297,2.02935,2.0295,775800001.0
2007-10-09 12:16:00,2.0295,2.0295,2.0289,2.02895,590999998.0
2007-10-09 12:17:00,2.02895,2.0292,2.02895,2.0292,454999998.0
2007-10-09 12:18:00,2.0292,2.02925,2.02895,2.02895,380700000.0
2007-10-09 12:19:00,2.029,2.0292,2.0289,2.0291,336299999.0
2007-10-09 12:20:00,2.0291,2.0292,2.029,2.0292,177200000.0
2007-10-09 12:21:00,2.0292,2.0294,2.0291,2.02925,432200000.0
2007-10-09 12:22:00,2.0293,2.0294,2.0291,2.02915,456850000.0
2007-10-09 12:23:00,2.02915,2.0294,2.0291,2.0293,202600000.0
2007-10-09 12:24:00,2.0293,2.0293,2.02915,2.02925,91600000.0
2007-10-09 12:25:00,2.02925,2.0297,2.02925,2.0297,308000000.0
2007-10-09 12:26:00,2.0297,2.0297,2.0295,2.0296,263300000.0
2007-10-09 12:27:00,2.0296,2.0296,2.02955,2.02955,45100000.0
2007-10-09 12:28:00,2.0296,2.0296,2.0294,2.0295,205000000.0
2007-10-09 12:29:00,2.0295,2.0296,2.0294,2.02955,260800000.0
2007-10-09 12:30:00,2.0296,2.0296,2.0293,2.0294,493700003.0
2007-10-09 12:31:00,2.02945,2.0295,2.02915,2.02925,628500004.0
2007-10-09 12:32:00,2.0293,2.0293,2.02915,2.0292,404000001.0
2007-10-09 12:33:00,2.0292,2.0292,2.0291,2.0292,285400000.0
2007-10-09 12:34:00,2.02915,2.0293,2.02905,2.02915,434499999.0
2007-10-09 12:35:00,2.02915,2.0293,2.02905,2.02915,1559700003.0
2007-10-09 12:36:00,2.02915,2.0296,2.02915,2.02945,221600000.0
2007-10-09 12:37:00,2.0294,2.0299,2.0294,2.02965,974200010.0
2007-10-09 12:38:00,2.0296,2.02985,2.02935,2.02985,891700001.0
2007-10-09 12:39:00,2.02985,2.03005,2.0297,2.0298,999300001.0
2007-10-09 12:40:00,2.0298,2.0299,2.02945,2.0295,687100008.0
2007-10-09 12:41:00,2.02955,2.02975,2.02955,2.0296,366300000.0
2007-10-09 12:42:00,2.0296,2.0296,2.0295,2.02955,198000000.0
2007-10-09 12:43:00,2.02955,2.0296,2.02945,2.02955,378700000.0
2007-10-09 12:44:00,2.0296,2.0296,2.02945,2.02945,127100000.0
2007-10-09 12:45:00,2.0295,2.0296,2.02945,2.02955,225500001.0
2007-10-09 12:46:00,2.02955,2.0296,2.0295,2.02955,382200000.0
2007-10-09 12:47:00,2.02955,2.02955,2.02925,2.0293,873899998.0
2007-10-09 12:48:00,2.0293,2.02975,2.02925,2.02965,707900004.0
2007-10-09 12:49:00,2.0297,2.02995,2.02965,2.0299,844099996.0
2007-10-09 12:50:00,2.0299,2.02995,2.0297,2.0299,719900001.0
2007-10-09 12:51:00,2.0299,2.0299,2.02975,2.0299,954900010.0
2007-10-09 12:52:00,2.0299,2.0299,2.02955,2.02975,1092999999.0
2007-10-09 12:53:00,2.0298,2.02995,2.02975,2.0299,394799999.0
2007-10-09 12:54:00,2.0299,2.03015,2.0299,2.0301,751600002.0
2007-10-09 12:55:00,2.03015,2.0302,2.02995,2.03015,845300001.0
2007-10-09 12:56:00,2.03015,2.0302,2.02995,2.03,812799997.0
2007-10-09 12:57:00,2.03,2.03025,2.03,2.0301,735099995.0
2007-10-09 12:58:00,2.0301,2.03015,2.02995,2.03005,466000000.0
2007-10-09 12:59:00,2.03005,2.0301,2.0293,2.0293,648199999.0
2007-10-09 13:00:00,2.0293,2.0294,2.02905,2.02925,1239499998.0
2007-10-09 13:01:00,2.02925,2.0293,2.0292,2.0293,239500001.0
2007-10-09 13:02:00,2.0293,2.02935,2.0293,2.0293,563999995.0
2007-10-09 13:03:00,2.0293,2.0294,2.0292,2.02925,416600002.0
2007-10-09 13:04:00,2.02925,2.0294,2.0292,2.0294,498399999.0
2007-10-09 13:05:00,2.0294,2.02945,2.0291,2.0291,850299997.0
2007-10-09 13:06:00,2.0291,2.0291,2.02885,2.029,690999995.0
2007-10-09 13:07:00,2.029,2.029,2.0288,2.02895,378399999.0
2007-10-09 13:08:00,2.02895,2.02915,2.02885,2.029,677099999.0
2007-10-09 13:09:00,2.029,2.0292,2.0289,2.0292,643399999.0
2007-10-09 13:10:00,2.02915,2.0292,2.02905,2.0291,213200000.0
2007-10-09 13:11:00,2.0291,2.0293,2.0291,2.0293,347400000.0
2007-10-09 13:12:00,2.0293,2.0295,2.02875,2.02875,709599998.0
2007-10-09 13:13:00,2.02875,2.02885,2.0286,2.02865,1225800001.0
2007-10-09 13:14:00,2.0287,2.0287,2.02855,2.0287,657699997.0
2007-10-09 13:15:00,2.0287,2.0287,2.02845,2.02855,789899991.0
2007-10-09 13:16:00,2.02855,2.02865,2.02845,2.0286,607700000.0
2007-10-09 13:17:00,2.02855,2.02875,2.02855,2.02865,364499997.0
2007-10-09 13:18:00,2.0286,2.0287,2.0285,2.02865,687199999.0
2007-10-09 13:19:00,2.02865,2.0289,2.02855,2.0288,435600001.0
2007-10-09 13:20:00,2.0288,2.029,2.0288,2.0289,222900000.0
2007-10-09 13:21:00,2.02885,2.029,2.0288,2.0288,881399998.0
2007-10-09 13:22:00,2.0288,2.02895,2.02875,2.02885,1023099997.0
2007-10-09 13:23:00,2.02885,2.0289,2.0286,2.02875,383800001.0
2007-10-09 13:24:00,2.0287,2.0288,2.02855,2.02875,978599995.0
2007-10-09 13:25:00,2.02875,2.02875,2.0286,2.0286,258000003.0
2007-10-09 13:26:00,2.0286,2.0287,2.0286,2.0287,230900001.0
2007-10-09 13:27:00,2.0287,2.0288,2.0287,2.02875,243000000.0
2007-10-09 13:28:00,2.0287,2.0288,2.02865,2.0287,456000002.0
2007-10-09 13:29:00,2.0287,2.02895,2.0287,2.0288,845600003.0
2007-10-09 13:30:00,2.0288,2.0289,2.0288,2.0289,193500002.0
2007-10-09 13:31:00,2.0289,2.0292,2.0286,2.0288,831700000.0
2007-10-09 13:32:00,2.0288,2.0288,2.02865,2.0287,774200005.0
2007-10-09 13:33:00,2.0287,2.0289,2.0286,2.0289,547499999.0
2007-10-09 13:34:00,2.0289,2.0289,2.0287,2.0288,359000001.0
2007-10-09 13:35:00,2.0288,2.0289,2.0286,2.0286,870600001.0
2007-10-09 13:36:00,2.02865,2.02875,2.0285,2.02865,550000002.0
2007-10-09 13:37:00,2.0286,2.0288,2.0286,2.0287,391199999.0
2007-10-09 13:38:00,2.0287,2.0288,2.0285,2.0286,719100004.0
2007-10-09 13:39:00,2.0287,2.02885,2.0285,2.0287,527769997.0
2007-10-09 13:40:00,2.0287,2.0287,2.0285,2.0286,284600000.0
2007-10-09 13:41:00,2.0286,2.0287,2.0285,2.0287,170900000.0
2007-10-09 13:42:00,2.0287,2.0288,2.0286,2.0286,364200003.0
2007-10-09 13:43:00,2.0286,2.02875,2.0285,2.0286,604300000.0
2007-10-09 13:44:00,2.0285,2.0287,2.0284,2.02855,634699997.0
2007-10-09 13:45:00,2.0286,2.0286,2.02765,2.02805,1887699996.0
2007-10-09 13:46:00,2.02805,2.0282,2.02795,2.02805,718599999.0
2007-10-09 13:47:00,2.02805,2.02805,2.02725,2.02725,834350001.0
2007-10-09 13:48:00,2.02725,2.0273,2.0271,2.02725,852399999.0
2007-10-09 13:49:00,2.02725,2.028,2.02725,2.02795,1813200001.0
2007-10-09 13:50:00,2.0279,2.0284,2.0277,2.02805,1419300006.0
2007-10-09 13:51:00,2.02805,2.02815,2.02805,2.02805,878600002.0
2007-10-09 13:52:00,2.0281,2.0283,2.02805,2.0282,899599994.0
2007-10-09 13:53:00,2.0282,2.0282,2.02805,2.0281,443400000.0
2007-10-09 13:54:00,2.0281,2.0282,2.0281,2.02815,450800001.0
2007-10-09 13:55:00,2.0281,2.0284,2.02805,2.0284,888400009.0
2007-10-09 13:56:00,2.0284,2.0284,2.02815,2.0283,246450005.0
2007-10-09 13:57:00,2.02825,2.0284,2.028,2.0283,514300000.0
2007-10-09 13:58:00,2.02825,2.0284,2.0282,2.0282,384699999.0
2007-10-09 13:59:00,2.0282,2.0283,2.02805,2.0282,545500000.0
2007-10-09 14:00:00,2.02825,2.0283,2.02795,2.0283,1040400000.0
2007-10-09 14:01:00,2.02825,2.0289,2.0282,2.0289,1220100007.0
2007-10-09 14:02:00,2.0289,2.0292,2.0289,2.029,1013200001.0
2007-10-09 14:03:00,2.029,2.0291,2.0287,2.0289,742450000.0
2007-10-09 14:04:00,2.0289,2.029,2.0288,2.02895,472500000.0
2007-10-09 14:05:00,2.02895,2.02955,2.02895,2.02925,535899997.0
2007-10-09 14:06:00,2.02935,2.0297,2.0293,2.0293,247800001.0
2007-10-09 14:07:00,2.0293,2.0294,2.02885,2.0289,703699996.0
2007-10-09 14:08:00,2.02885,2.0292,2.02885,2.02915,524399999.0
2007-10-09 14:09:00,2.02915,2.02915,2.02885,2.0289,439499998.0
2007-10-09 14:10:00,2.0289,2.0289,2.0286,2.02865,617700000.0
2007-10-09 14:11:00,2.0287,2.02875,2.02855,2.0287,799099999.0
2007-10-09 14:12:00,2.0287,2.02875,2.0286,2.02875,475100002.0
2007-10-09 14:13:00,2.0287,2.0288,2.02865,2.02875,243800000.0
2007-10-09 14:14:00,2.02875,2.029,2.02865,2.02895,221400000.0
2007-10-09 14:15:00,2.0289,2.02905,2.02875,2.02905,651000003.0
2007-10-09 14:16:00,2.0291,2.0293,2.029,2.0292,853237501.0
2007-10-09 14:17:00,2.0292,2.0294,2.0291,2.02915,389500001.0
2007-10-09 14:18:00,2.0292,2.0293,2.0291,2.0293,355500002.0
2007-10-09 14:19:00,2.0293,2.02945,2.0292,2.0293,756399998.0
2007-10-09 14:20:00,2.0293,2.02955,2.0292,2.02955,830600000.0
2007-10-09 14:21:00,2.02955,2.02955,2.0292,2.0294,450100000.0
2007-10-09 14:22:00,2.02945,2.02945,2.02925,2.02935,382499999.0
2007-10-09 14:23:00,2.0294,2.0294,2.0293,2.02935,185399999.0
2007-10-09 14:24:00,2.0293,2.0294,2.0292,2.0294,441500008.0
2007-10-09 14:25:00,2.0294,2.0294,2.02925,2.0293,422000000.0
2007-10-09 14:26:00,2.0293,2.0293,2.02915,2.02925,377100000.0
2007-10-09 14:27:00,2.0292,2.0293,2.0291,2.0292,1194300004.0
2007-10-09 14:28:00,2.0292,2.0295,2.0292,2.0294,563300000.0
2007-10-09 14:29:00,2.0294,2.0296,2.0293,2.0293,1030500015.0
2007-10-09 14:30:00,2.0294,2.02945,2.0288,2.0289,1302700002.0
2007-10-09 14:31:00,2.0289,2.0289,2.0287,2.0287,901500000.0
2007-10-09 14:32:00,2.0287,2.0289,2.02855,2.02865,1085600002.0
2007-10-09 14:33:00,2.02865,2.0287,2.02855,2.02865,202899999.0
2007-10-09 14:34:00,2.02865,2.02865,2.0283,2.02835,679700002.0
2007-10-09 14:35:00,2.02835,2.02855,2.02825,2.0285,1170300005.0
2007-10-09 14:36:00,2.0285,2.0286,2.02835,2.0284,746799999.0
2007-10-09 14:37:00,2.0284,2.0286,2.02835,2.0284,1068299998.0
2007-10-09 14:38:00,2.0284,2.0285,2.02835,2.02845,944100005.0
2007-10-09 14:39:00,2.0284,2.0285,2.0282,2.02825,432375000.0
2007-10-09 14:40:00,2.0282,2.0283,2.0279,2.028,802599994.0
2007-10-09 14:41:00,2.028,2.028,2.0279,2.028,631699999.0
2007-10-09 14:42:00,2.02795,2.02815,2.0279,2.0281,1221699998.0
2007-10-09 14:43:00,2.0281,2.0282,2.0278,2.0278,993500003.0
2007-10-09 14:44:00,2.0278,2.0281,2.02775,2.0281,1271400000.0
2007-10-09 14:45:00,2.02805,2.0283,2.02805,2.0283,832300000.0
2007-10-09 14:46:00,2.0283,2.0283,2.0282,2.0283,305999999.0
2007-10-09 14:47:00,2.0283,2.0283,2.02825,2.0283,264300000.0
2007-10-09 14:48:00,2.0282,2.0282,2.028,2.02805,756300006.0
2007-10-09 14:49:00,2.02805,2.0281,2.02785,2.02805,538700001.0
2007-10-09 14:50:00,2.028,2.0282,2.02795,2.0281,681249999.0
2007-10-09 14:51:00,2.02815,2.02815,2.02795,2.028,357300001.0
2007-10-09 14:52:00,2.028,2.02815,2.028,2.02805,577500000.0
2007-10-09 14:53:00,2.02805,2.0285,2.02805,2.0282,1042199999.0
2007-10-09 14:54:00,2.0282,2.0282,2.02795,2.02805,328800001.0
2007-10-09 14:55:00,2.02805,2.02805,2.0278,2.0279,707399998.0
2007-10-09 14:56:00,2.0279,2.0279,2.02775,2.0279,47000000.0
2007-10-09 14:57:00,2.0279,2.0279,2.02775,2.0278,632099999.0
2007-10-09 14:58:00,2.02785,2.0279,2.02775,2.02785,290900000.0
2007-10-09 14:59:00,2.02785,2.0279,2.02775,2.0278,290700000.0
2007-10-09 15:00:00,2.0278,2.0279,2.0278,2.02785,417199999.0
2007-10-09 15:01:00,2.02785,2.0279,2.02755,2.0277,765099995.0
2007-10-09 15:02:00,2.0277,2.028,2.0277,2.0279,573900002.0
2007-10-09 15:03:00,2.0279,2.0279,2.0277,2.02775,771400000.0
2007-10-09 15:04:00,2.0278,2.0278,2.02765,2.0278,774799999.0
2007-10-09 15:05:00,2.02775,2.0279,2.02765,2.02775,1505600001.0
2007-10-09 15:06:00,2.02775,2.0278,2.0276,2.02765,509100002.0
2007-10-09 15:07:00,2.0277,2.0277,2.02755,2.02755,285900000.0
2007-10-09 15:08:00,2.0276,2.02765,2.0273,2.0273,801400000.0
2007-10-09 15:09:00,2.0273,2.0276,2.0271,2.02745,1092649998.0
2007-10-09 15:10:00,2.02745,2.02745,2.0268,2.0269,1830199986.0
2007-10-09 15:11:00,2.0269,2.027,2.02675,2.02685,1076099994.0
2007-10-09 15:12:00,2.02685,2.02725,2.02685,2.0271,1488349993.0
2007-10-09 15:13:00,2.0271,2.0275,2.02705,2.02735,2121400002.0
2007-10-09 15:14:00,2.02735,2.02765,2.02735,2.02765,2047999997.0
2007-10-09 15:15:00,2.0276,2.02765,2.02735,2.0274,934500002.0
2007-10-09 15:16:00,2.0274,2.0277,2.0274,2.0275,1795200006.0
2007-10-09 15:17:00,2.0275,2.0276,2.02745,2.0276,579500000.0
2007-10-09 15:18:00,2.0276,2.02765,2.02735,2.0274,863799999.0
2007-10-09 15:19:00,2.0274,2.0275,2.0272,2.02725,1127600001.0
2007-10-09 15:20:00,2.02725,2.0273,2.02715,2.02725,1140700005.0
2007-10-09 15:21:00,2.02725,2.0273,2.027,2.02705,1534299993.0
2007-10-09 15:22:00,2.0271,2.0272,2.02675,2.02685,733700000.0
2007-10-09 15:23:00,2.02685,2.02685,2.0263,2.0267,1737499999.0
2007-10-09 15:24:00,2.0267,2.0272,2.0267,2.0272,842100000.0
2007-10-09 15:25:00,2.0272,2.0273,2.0266,2.02665,1058400000.0
2007-10-09 15:26:00,2.02665,2.02665,2.02645,2.0265,834050007.0
2007-10-09 15:27:00,2.0265,2.0265,2.0263,2.02635,311550001.0
2007-10-09 15:28:00,2.02635,2.02635,2.02595,2.0261,1562599995.0
2007-10-09 15:29:00,2.02605,2.02605,2.0257,2.026,1254900005.0
2007-10-09 15:30:00,2.026,2.0261,2.02595,2.02595,576000001.0
2007-10-09 15:31:00,2.02595,2.0265,2.02595,2.02645,1532399994.0
2007-10-09 15:32:00,2.02645,2.0267,2.02635,2.02645,1274399994.0
2007-10-09 15:33:00,2.02645,2.0267,2.02645,2.0267,549200000.0
2007-10-09 15:34:00,2.0267,2.027,2.0267,2.02695,2018100001.0
2007-10-09 15:35:00,2.027,2.0273,2.02695,2.02705,1537600004.0
2007-10-09 15:36:00,2.02705,2.02705,2.0267,2.0268,1809600004.0
2007-10-09 15:37:00,2.0268,2.0268,2.02615,2.0262,1364799993.0
2007-10-09 15:38:00,2.0262,2.0263,2.0261,2.0262,909950003.0
2007-10-09 15:39:00,2.0262,2.0262,2.02575,2.0261,945449999.0
2007-10-09 15:40:00,2.0261,2.02645,2.02595,2.02645,1557599995.0
2007-10-09 15:41:00,2.02645,2.02675,2.0261,2.0261,1380199996.0
2007-10-09 15:42:00,2.0261,2.02645,2.02605,2.02635,1204300002.0
2007-10-09 15:43:00,2.02635,2.0273,2.02635,2.0273,1700099996.0
2007-10-09 15:44:00,2.0272,2.0272,2.0269,2.0269,2111500008.0
2007-10-09 15:45:00,2.0271,2.0275,2.02705,2.02745,2111500008.0
2007-10-09 15:46:00,2.02745,2.0276,2.0273,2.0274,677700002.0
2007-10-09 15:47:00,2.0275,2.0277,2.02735,2.0276,776899996.0
2007-10-09 15:48:00,2.0276,2.02825,2.0275,2.0282,2062737502.0
2007-10-09 15:49:00,2.0282,2.0284,2.0281,2.0284,1260100000.0
2007-10-09 15:50:00,2.0284,2.0288,2.02835,2.02845,1891099999.0
2007-10-09 15:51:00,2.02845,2.0285,2.02795,2.028,1169899994.0
2007-10-09 15:52:00,2.02805,2.0283,2.02795,2.0282,1038999998.0
2007-10-09 15:53:00,2.0282,2.02835,2.028,2.02805,1172200002.0
2007-10-09 15:54:00,2.02805,2.02815,2.02795,2.02805,676900000.0
2007-10-09 15:55:00,2.02805,2.0283,2.02805,2.02815,570299993.0
2007-10-09 15:56:00,2.02815,2.0282,2.02805,2.0281,1244800004.0
2007-10-09 15:57:00,2.0281,2.0283,2.0279,2.0281,981000003.0
2007-10-09 15:58:00,2.0281,2.02815,2.0279,2.0281,1041700001.0
2007-10-09 15:59:00,2.0281,2.0284,2.028,2.0284,1927899992.0
2007-10-09 16:00:00,2.0284,2.0286,2.02825,2.0283,1402000002.0
2007-10-09 16:01:00,2.0283,2.0284,2.0282,2.02835,1271900003.0
2007-10-09 16:02:00,2.02835,2.0285,2.0283,2.02845,529500001.0
2007-10-09 16:03:00,2.0284,2.02845,2.0282,2.0284,708200005.0
2007-10-09 16:04:00,2.0284,2.0285,2.0283,2.0284,1233700000.0
2007-10-09 16:05:00,2.0284,2.0291,2.02835,2.02895,1542500004.0
2007-10-09 16:06:00,2.029,2.0292,2.0285,2.02855,928700002.0
2007-10-09 16:07:00,2.0286,2.02865,2.02845,2.02855,810399998.0
2007-10-09 16:08:00,2.02855,2.02885,2.0282,2.0282,1517600002.0
2007-10-09 16:09:00,2.0282,2.0282,2.02785,2.028,975200000.0
2007-10-09 16:10:00,2.028,2.028,2.02785,2.0279,783199997.0
2007-10-09 16:11:00,2.028,2.02855,2.02785,2.02845,1389300002.0
2007-10-09 16:12:00,2.0285,2.0287,2.0284,2.0286,909300004.0
2007-10-09 16:13:00,2.0286,2.0286,2.02825,2.0284,619700000.0
2007-10-09 16:14:00,2.02835,2.0288,2.02825,2.0286,1076700003.0
2007-10-09 16:15:00,2.0286,2.02865,2.0285,2.0285,552400003.0
2007-10-09 16:16:00,2.0285,2.0286,2.0281,2.0282,1701399999.0
2007-10-09 16:17:00,2.02815,2.02845,2.02815,2.02845,1106300002.0
2007-10-09 16:18:00,2.02845,2.0286,2.02845,2.02845,668899997.0
2007-10-09 16:19:00,2.0285,2.0288,2.0285,2.0288,1377600008.0
2007-10-09 16:20:00,2.02875,2.0288,2.0285,2.0285,1044199997.0
2007-10-09 16:21:00,2.0285,2.0287,2.0285,2.0286,1211000004.0
2007-10-09 16:22:00,2.0286,2.0287,2.0286,2.0287,664099994.0
2007-10-09 16:23:00,2.0287,2.0289,2.02865,2.02885,1194400005.0
2007-10-09 16:24:00,2.0288,2.0294,2.0287,2.0294,1787999998.0
2007-10-09 16:25:00,2.0293,2.03,2.0292,2.0297,1787999998.0
2007-10-09 16:26:00,2.02985,2.0304,2.0298,2.0304,1787999998.0
2007-10-09 16:27:00,2.03035,2.0308,2.03035,2.0304,1913600005.0
2007-10-09 16:28:00,2.0304,2.0306,2.02995,2.03055,2097299999.0
2007-10-09 16:29:00,2.03055,2.0306,2.03025,2.0303,999400005.0
2007-10-09 16:30:00,2.03025,2.0305,2.03005,2.03045,893400001.0
2007-10-09 16:31:00,2.03045,2.0305,2.03015,2.0302,1453899997.0
2007-10-09 16:32:00,2.0302,2.03025,2.03,2.03025,1570800005.0
2007-10-09 16:33:00,2.03025,2.03035,2.03005,2.0302,1692000003.0
2007-10-09 16:34:00,2.0302,2.0303,2.0299,2.03015,1318600000.0
2007-10-09 16:35:00,2.03015,2.03045,2.03005,2.03025,1468099993.0
2007-10-09 16:36:00,2.03025,2.0305,2.03015,2.03045,852500002.0
2007-10-09 16:37:00,2.0304,2.0312,2.0304,2.031,1986700001.0
2007-10-09 16:38:00,2.0311,2.0313,2.031,2.0312,1986700001.0
2007-10-09 16:39:00,2.0312,2.0312,2.0305,2.0307,1824000002.0
2007-10-09 16:40:00,2.0308,2.0313,2.0307,2.0311,1824000002.0
2007-10-09 16:41:00,2.03125,2.0313,2.03095,2.0311,1824000002.0
2007-10-09 16:42:00,2.0311,2.0314,2.0311,2.0314,2004724995.0
2007-10-09 16:43:00,2.0312,2.0312,2.0309,2.031,2004724995.0
2007-10-09 16:44:00,2.0311,2.0312,2.0307,2.0308,2004724995.0
2007-10-09 16:45:00,2.0307,2.0308,2.0306,2.0306,816300010.0
2007-10-09 16:46:00,2.0305,2.0307,2.0305,2.0307,816300010.0
2007-10-09 16:47:00,2.0308,2.0308,2.03065,2.0307,816300010.0
2007-10-09 16:48:00,2.0307,2.0308,2.0307,2.03075,616800000.0
2007-10-09 16:49:00,2.0307,2.03105,2.03065,2.0308,2063999997.0
2007-10-09 16:50:00,2.0308,2.03125,2.0308,2.0312,1171900001.0
2007-10-09 16:51:00,2.0312,2.0317,2.03115,2.0314,1547399998.0
2007-10-09 16:52:00,2.0314,2.0316,2.0314,2.0316,1694700000.0
2007-10-09 16:53:00,2.0315,2.0322,2.0315,2.0321,1278000008.0
2007-10-09 16:54:00,2.03225,2.0323,2.03195,2.0323,1278000008.0
2007-10-09 16:55:00,2.0322,2.0325,2.032,2.0322,1846099991.0
2007-10-09 16:56:00,2.0323,2.0327,2.03215,2.0323,1846099991.0
2007-10-09 16:57:00,2.0323,2.0327,2.0322,2.0326,1837300002.0
2007-10-09 16:58:00,2.0327,2.0333,2.0326,2.0332,1837300002.0
2007-10-09 16:59:00,2.0334,2.03395,2.03325,2.0336,1837300002.0
2007-10-09 17:00:00,2.03355,2.03365,2.03285,2.0329,1642000001.0
2007-10-09 17:01:00,2.0329,2.033,2.0326,2.0328,1160374999.0
2007-10-09 17:02:00,2.0329,2.0329,2.03245,2.03245,1160374999.0
2007-10-09 17:03:00,2.0323,2.0327,2.0322,2.0327,2055099994.0
2007-10-09 17:04:00,2.0328,2.0337,2.0328,2.0334,2055099994.0
2007-10-09 17:05:00,2.0335,2.0341,2.0335,2.0341,2055099994.0
2007-10-09 17:06:00,2.0342,2.0345,2.0342,2.0342,2055099994.0
2007-10-09 17:07:00,2.0344,2.0344,2.0342,2.0343,2055099994.0
2007-10-09 17:08:00,2.0342,2.0345,2.034,2.0343,1948737199.0
2007-10-09 17:09:00,2.0342,2.0342,2.0338,2.034,1948737199.0
2007-10-09 17:10:00,2.0339,2.0339,2.0337,2.0337,1948737199.0
2007-10-09 17:11:00,2.0337,2.0341,2.0337,2.034,1948737199.0
2007-10-09 17:12:00,2.0338,2.034,2.0337,2.0337,493200000.0
2007-10-09 17:13:00,2.034,2.0341,2.0337,2.0337,493200000.0
2007-10-09 17:14:00,2.0338,2.034,2.0336,2.0339,1813399995.0
2007-10-09 17:15:00,2.03385,2.0339,2.03345,2.03345,1137800003.0
2007-10-09 17:16:00,2.03345,2.0338,2.033,2.03305,1066899998.0
2007-10-09 17:17:00,2.0329,2.03315,2.03255,2.0327,1577599997.0
2007-10-09 17:18:00,2.03265,2.0328,2.0325,2.0326,1223049994.0
2007-10-09 17:19:00,2.0326,2.0328,2.0325,2.03255,1553300000.0
2007-10-09 17:20:00,2.03255,2.0332,2.03255,2.0332,1800199995.0
2007-10-09 17:21:00,2.0331,2.0335,2.0329,2.033,1193400005.0
2007-10-09 17:22:00,2.0329,2.0335,2.0329,2.0335,1193400005.0
2007-10-09 17:23:00,2.0336,2.0336,2.0334,2.0334,1193400005.0
2007-10-09 17:24:00,2.0334,2.0334,2.03305,2.0332,1909800008.0
2007-10-09 17:25:00,2.0332,2.03325,2.03285,2.0329,1023200002.0
2007-10-09 17:26:00,2.0329,2.033,2.0326,2.0329,1304099998.0
2007-10-09 17:27:00,2.0329,2.0331,2.0329,2.0329,920699996.0
2007-10-09 17:28:00,2.0329,2.0329,2.03275,2.03275,1523900004.0
2007-10-09 17:29:00,2.03275,2.0328,2.03265,2.03265,1278799990.0
2007-10-09 17:30:00,2.0327,2.0327,2.0324,2.0324,1840000004.0
2007-10-09 17:31:00,2.0323,2.0326,2.0322,2.0324,1840000004.0
2007-10-09 17:32:00,2.0323,2.0326,2.0323,2.0324,1840000004.0
2007-10-09 17:33:00,2.0325,2.0327,2.03235,2.0327,1840000004.0
2007-10-09 17:34:00,2.0326,2.0326,2.0317,2.0318,1521099995.0
2007-10-09 17:35:00,2.0318,2.0321,2.0317,2.0317,1521099995.0
2007-10-09 17:36:00,2.0317,2.0318,2.0316,2.0318,1099500001.0
2007-10-09 17:37:00,2.0318,2.0319,2.0317,2.0319,551200000.0
2007-10-09 17:38:00,2.0319,2.03215,2.0319,2.032,934499989.0
2007-10-09 17:39:00,2.032,2.03205,2.0318,2.03195,1868499994.0
2007-10-09 17:40:00,2.03195,2.0322,2.03195,2.0322,780599996.0
2007-10-09 17:41:00,2.0322,2.0322,2.03215,2.03215,588499998.0
2007-10-09 17:42:00,2.03215,2.0324,2.03215,2.0323,1797700003.0
2007-10-09 17:43:00,2.0323,2.0325,2.0323,2.0325,1860699997.0
2007-10-09 17:44:00,2.0325,2.0325,2.03235,2.0324,1712799998.0
2007-10-09 17:45:00,2.0324,2.0325,2.0324,2.0325,1246700002.0
2007-10-09 17:46:00,2.0325,2.0326,2.03245,2.03255,922699998.0
2007-10-09 17:47:00,2.0325,2.0328,2.0325,2.0327,927499998.0
2007-10-09 17:48:00,2.0327,2.0327,2.0325,2.0327,793750003.0
2007-10-09 17:49:00,2.0327,2.03275,2.0327,2.0327,160700000.0
2007-10-09 17:50:00,2.0327,2.0328,2.0325,2.0326,1018286402.0
2007-10-09 17:51:00,2.0326,2.0329,2.0326,2.0329,1126600003.0
2007-10-09 17:52:00,2.0329,2.0329,2.0328,2.0329,455300007.0
2007-10-09 17:53:00,2.0329,2.0329,2.0328,2.0329,458300001.0
2007-10-09 17:54:00,2.0329,2.033,2.0325,2.03255,711800002.0
2007-10-09 17:55:00,2.0326,2.0326,2.03255,2.0326,52500000.0
2007-10-09 17:56:00,2.0326,2.0327,2.0326,2.0326,168100000.0
2007-10-09 17:57:00,2.0326,2.0329,2.0326,2.0329,781399996.0
2007-10-09 17:58:00,2.0329,2.033,2.0327,2.03275,748965492.0
2007-10-09 17:59:00,2.03275,2.033,2.0327,2.0329,1566599989.0
2007-10-09 18:00:00,2.03285,2.033,2.03285,2.033,348700003.0
2007-10-09 18:01:00,2.03295,2.0331,2.03295,2.0331,362499998.0
2007-10-09 18:02:00,2.0331,2.0333,2.03305,2.0333,1516000011.0
2007-10-09 18:03:00,2.03325,2.0333,2.03325,2.03325,279500000.0
2007-10-09 18:04:00,2.03325,2.0334,2.033,2.03315,927000008.0
2007-10-09 18:05:00,2.03315,2.0332,2.0331,2.0331,399100000.0
2007-10-09 18:06:00,2.0331,2.0332,2.033,2.0331,734099997.0
2007-10-09 18:07:00,2.0331,2.0333,2.0331,2.0333,722799999.0
2007-10-09 18:08:00,2.0333,2.0334,2.03325,2.0333,571500000.0
2007-10-09 18:09:00,2.0333,2.0333,2.03325,2.0333,96900000.0
2007-10-09 18:10:00,2.0333,2.0333,2.0332,2.0333,775100010.0
2007-10-09 18:11:00,2.0333,2.0334,2.0333,2.0333,195600000.0
2007-10-09 18:12:00,2.0333,2.0337,2.0333,2.0337,507299997.0
2007-10-09 18:13:00,2.0337,2.0346,2.0337,2.03455,1557599999.0
2007-10-09 18:14:00,2.03455,2.0346,2.0342,2.0342,2077100001.0
2007-10-09 18:15:00,2.0342,2.0344,2.0342,2.0342,1052150004.0
2007-10-09 18:16:00,2.03415,2.0342,2.0341,2.0341,335500003.0
2007-10-09 18:17:00,2.03415,2.0342,2.034,2.0341,1270599981.0
2007-10-09 18:18:00,2.0341,2.0341,2.0339,2.0339,432400000.0
2007-10-09 18:19:00,2.0339,2.0339,2.03385,2.03385,474099995.0
2007-10-09 18:20:00,2.0339,2.0339,2.03365,2.03375,1753900011.0
2007-10-09 18:21:00,2.03375,2.03375,2.0336,2.0337,605999998.0
2007-10-09 18:22:00,2.0337,2.0337,2.03325,2.03335,1497899989.0
2007-10-09 18:23:00,2.0333,2.03355,2.0333,2.0335,587100002.0
2007-10-09 18:24:00,2.0335,2.0335,2.0335,2.0335,286400000.0
2007-10-09 18:25:00,2.0335,2.03355,2.03345,2.03345,452599996.0
2007-10-09 18:26:00,2.0335,2.0335,2.0334,2.0334,487699997.0
2007-10-09 18:27:00,2.0334,2.0334,2.03325,2.0333,653700003.0
2007-10-09 18:28:00,2.0333,2.0333,2.0333,2.0333,219199998.0
2007-10-09 18:29:00,2.0333,2.0334,2.03325,2.0333,151600000.0
2007-10-09 18:30:00,2.0333,2.0334,2.03325,2.0333,619399996.0
2007-10-09 18:31:00,2.0333,2.0334,2.03325,2.0334,276400000.0
2007-10-09 18:32:00,2.0333,2.0334,2.03325,2.0333,89600000.0
2007-10-09 18:33:00,2.0333,2.0333,2.0332,2.0333,131600000.0
2007-10-09 18:34:00,2.0333,2.0333,2.03315,2.0333,398399999.0
2007-10-09 18:35:00,2.0333,2.0333,2.0333,2.0333,147600000.0
2007-10-09 18:36:00,2.0332,2.0333,2.03315,2.0333,370800000.0
2007-10-09 18:37:00,2.0333,2.0334,2.0332,2.0334,412299999.0
2007-10-09 18:38:00,2.0334,2.0334,2.0333,2.0333,178800000.0
2007-10-09 18:39:00,2.0333,2.0334,2.0331,2.03315,382100000.0
2007-10-09 18:40:00,2.03325,2.03325,2.03295,2.03295,896500009.0
2007-10-09 18:41:00,2.033,2.033,2.0329,2.0329,469700000.0
2007-10-09 18:42:00,2.0329,2.0329,2.03285,2.03285,378799997.0
2007-10-09 18:43:00,2.03285,2.033,2.03285,2.033,754099999.0
2007-10-09 18:44:00,2.033,2.0331,2.033,2.0331,359599987.0
2007-10-09 18:45:00,2.0331,2.0331,2.033,2.033,223400003.0
2007-10-09 18:46:00,2.033,2.033,2.0329,2.0329,677500001.0
2007-10-09 18:47:00,2.033,2.033,2.03285,2.03285,314799999.0
2007-10-09 18:48:00,2.033,2.0332,2.033,2.0331,260400000.0
2007-10-09 18:49:00,2.0331,2.0332,2.0331,2.0331,206899998.0
2007-10-09 18:50:00,2.03315,2.0332,2.03315,2.0332,317500001.0
2007-10-09 18:51:00,2.0332,2.0334,2.0332,2.03335,282700001.0
2007-10-09 18:52:00,2.03335,2.03335,2.0332,2.0332,195499999.0
2007-10-09 18:53:00,2.0332,2.03325,2.03315,2.03315,327999998.0
2007-10-09 18:54:00,2.03315,2.0333,2.0331,2.0332,553000002.0
2007-10-09 18:55:00,2.0332,2.0333,2.03315,2.0333,314500000.0
2007-10-09 18:56:00,2.0333,2.0333,2.0333,2.0333,19200000.0
2007-10-09 18:57:00,2.0333,2.0334,2.0333,2.0333,201299998.0
2007-10-09 18:58:00,2.0334,2.0334,2.0332,2.0333,218449995.0
2007-10-09 18:59:00,2.0333,2.0333,2.03315,2.0332,534800010.0
2007-10-09 19:00:00,2.0332,2.03325,2.0331,2.03325,731300005.0
2007-10-09 19:01:00,2.03325,2.03325,2.03305,2.0331,469500002.0
2007-10-09 19:02:00,2.0331,2.0331,2.03305,2.03305,209800000.0
2007-10-09 19:03:00,2.03305,2.0332,2.03305,2.0331,368099998.0
2007-10-09 19:04:00,2.0331,2.0333,2.0331,2.03325,164000000.0
2007-10-09 19:05:00,2.03325,2.0334,2.03325,2.0334,226700000.0
2007-10-09 19:06:00,2.0334,2.0337,2.03335,2.0337,324200005.0
2007-10-09 19:07:00,2.0337,2.0339,2.0337,2.0338,974399997.0
2007-10-09 19:08:00,2.0338,2.03385,2.0338,2.03385,494199999.0
2007-10-09 19:09:00,2.03385,2.03385,2.0338,2.0338,262899998.0
2007-10-09 19:10:00,2.0338,2.034,2.03375,2.03385,461400008.0
2007-10-09 19:11:00,2.03385,2.0339,2.03375,2.03385,716900006.0
2007-10-09 19:12:00,2.03385,2.03385,2.0338,2.0338,489199988.0
2007-10-09 19:13:00,2.0338,2.0339,2.03375,2.03385,274299996.0
2007-10-09 19:14:00,2.0339,2.0339,2.0338,2.0338,422600000.0
2007-10-09 19:15:00,2.0338,2.0338,2.0337,2.0337,790499989.0
2007-10-09 19:16:00,2.0337,2.0337,2.0335,2.0336,611199988.0
2007-10-09 19:17:00,2.0336,2.0337,2.0336,2.0336,82400000.0
2007-10-09 19:18:00,2.0336,2.0338,2.0336,2.0337,454800000.0
2007-10-09 19:19:00,2.0337,2.0337,2.03355,2.0337,470300000.0
2007-10-09 19:20:00,2.0337,2.0337,2.0336,2.0336,123200000.0
2007-10-09 19:21:00,2.0337,2.0337,2.0336,2.0337,50400000.0
2007-10-09 19:22:00,2.03342,2.03354,2.03312,2.03341,1705100019.0
2007-10-09 19:23:00,2.0337,2.0337,2.0337,2.0337,25600000.0
2007-10-09 19:24:00,2.0337,2.034,2.0337,2.034,367800001.0
2007-10-09 19:25:00,2.034,2.034,2.0339,2.03395,221000000.0
2007-10-09 19:26:00,2.03395,2.0341,2.03395,2.034,131400000.0
2007-10-09 19:27:00,2.034,2.034,2.0337,2.03385,854900000.0
2007-10-09 19:28:00,2.03385,2.0339,2.03375,2.0339,204299997.0
2007-10-09 19:29:00,2.0339,2.0339,2.03375,2.03375,347999998.0
2007-10-09 19:30:00,2.0338,2.0338,2.03375,2.0338,164499994.0
2007-10-09 19:31:00,2.0338,2.0338,2.03375,2.03375,1384899970.0
2007-10-09 19:32:00,2.0338,2.0339,2.0338,2.0339,120299995.0
2007-10-09 19:33:00,2.0339,2.0339,2.03375,2.0338,145100000.0
2007-10-09 19:34:00,2.0338,2.0339,2.0338,2.0338,268399997.0
2007-10-09 19:35:00,2.0338,2.0338,2.0338,2.0338,98400000.0
2007-10-09 19:36:00,2.0338,2.0339,2.0338,2.0339,450399995.0
2007-10-09 19:37:00,2.0339,2.034,2.0339,2.034,397599997.0
2007-10-09 19:38:00,2.03395,2.034,2.03395,2.034,227500000.0
2007-10-09 19:39:00,2.034,2.034,2.034,2.034,151400003.0
2007-10-09 19:40:00,2.034,2.034,2.0336,2.0336,577299997.0
2007-10-09 19:41:00,2.0334,2.0337,2.0332,2.0333,952799991.0
2007-10-09 19:42:00,2.0335,2.03365,2.0335,2.0336,952799991.0
2007-10-09 19:43:00,2.0336,2.0339,2.0335,2.0339,346599996.0
2007-10-09 19:44:00,2.0338,2.0339,2.03365,2.0337,871999991.0
2007-10-09 19:45:00,2.0338,2.0338,2.03375,2.03375,47700000.0
2007-10-09 19:46:00,2.03375,2.03375,2.0336,2.0336,273200002.0
2007-10-09 19:47:00,2.0336,2.0336,2.0335,2.03355,560400001.0
2007-10-09 19:48:00,2.0335,2.0335,2.0335,2.0335,1166500004.0
2007-10-09 19:49:00,2.0335,2.0335,2.03345,2.0335,826599991.0
2007-10-09 19:50:00,2.0335,2.0337,2.03345,2.03365,701600007.0
2007-10-09 19:51:00,2.0337,2.0337,2.03365,2.0337,297700000.0
2007-10-09 19:52:00,2.0337,2.0338,2.03365,2.0338,436599997.0
2007-10-09 19:53:00,2.0338,2.0339,2.0338,2.0339,377299999.0
2007-10-09 19:54:00,2.0339,2.034,2.03355,2.03385,856199993.0
2007-10-09 19:55:00,2.03385,2.03385,2.03345,2.03345,604299998.0
2007-10-09 19:56:00,2.0335,2.03385,2.03345,2.03385,668399995.0
2007-10-09 19:57:00,2.03385,2.0339,2.03365,2.0338,670899996.0
2007-10-09 19:58:00,2.0338,2.034,2.0337,2.0337,1133700001.0
2007-10-09 19:59:00,2.0336,2.03375,2.0335,2.03355,1013700010.0
2007-10-09 20:00:00,2.0333,2.0335,2.0323,2.0329,902399990.0
2007-10-09 20:01:00,2.033,2.033,2.0319,2.0319,902399990.0
2007-10-09 20:02:00,2.0318,2.0319,2.031,2.0312,902399990.0
2007-10-09 20:03:00,2.0311,2.0335,2.0311,2.0333,902399990.0
2007-10-09 20:04:00,2.0334,2.0334,2.0317,2.0319,902399990.0
2007-10-09 20:05:00,2.0321,2.0327,2.0319,2.0323,902399990.0
2007-10-09 20:06:00,2.0321,2.033,2.0321,2.0329,902399990.0
2007-10-09 20:07:00,2.0328,2.0329,2.0327,2.0329,902399990.0
2007-10-09 20:08:00,2.033,2.033,2.0329,2.033,902399990.0
2007-10-09 20:09:00,2.033,2.0331,2.03295,2.03295,902399990.0
2007-10-09 20:10:00,2.03295,2.033,2.0326,2.0326,1523899989.0
2007-10-09 20:11:00,2.0326,2.0326,2.03245,2.0326,289000006.0
2007-10-09 20:12:00,2.0326,2.0326,2.0319,2.032,1661600008.0
2007-10-09 20:13:00,2.0317,2.0321,2.0314,2.0321,1247299996.0
2007-10-09 20:14:00,2.0322,2.0324,2.0319,2.0319,1247299996.0
2007-10-09 20:15:00,2.0319,2.0322,2.0319,2.0322,582399996.0
2007-10-09 20:16:00,2.0322,2.0322,2.0316,2.0317,1580100001.0
2007-10-09 20:17:00,2.03165,2.03175,2.0315,2.03165,1590199974.0
2007-10-09 20:18:00,2.0317,2.0322,2.0317,2.0321,1396600005.0
2007-10-09 20:19:00,2.03215,2.0324,2.03215,2.0323,1396600005.0
2007-10-09 20:20:00,2.03225,2.0323,2.03205,2.0321,589700003.0
2007-10-09 20:21:00,2.03205,2.0325,2.03205,2.0325,1327899993.0
2007-10-09 20:22:00,2.0325,2.0325,2.03235,2.03235,712499998.0
2007-10-09 20:23:00,2.03235,2.0325,2.03235,2.0324,121200000.0
2007-10-09 20:24:00,2.0324,2.0324,2.03185,2.03185,881899993.0
2007-10-09 20:25:00,2.03185,2.0319,2.0318,2.0319,534599994.0
2007-10-09 20:26:00,2.0319,2.032,2.0318,2.0319,581200000.0
2007-10-09 20:27:00,2.0319,2.0319,2.03175,2.0319,267100000.0
2007-10-09 20:28:00,2.0319,2.0324,2.0319,2.03225,543700003.0
2007-10-09 20:29:00,2.03215,2.0322,2.03195,2.0321,326900001.0
2007-10-09 20:30:00,2.03215,2.0322,2.03195,2.03215,474400003.0
2007-10-09 20:31:00,2.0322,2.0323,2.03215,2.0322,679099995.0
2007-10-09 20:32:00,2.0322,2.0327,2.0322,2.0327,1534700001.0
2007-10-09 20:33:00,2.0327,2.0328,2.03265,2.03265,548299994.0
2007-10-09 20:34:00,2.0327,2.0329,2.03265,2.03265,518100015.0
2007-10-09 20:35:00,2.0328,2.0328,2.03245,2.0325,1752000008.0
2007-10-09 20:36:00,2.0325,2.0325,2.0324,2.0324,594700007.0
2007-10-09 20:37:00,2.0324,2.03255,2.03235,2.0325,1675499987.0
2007-10-09 20:38:00,2.0325,2.0325,2.0324,2.0325,854300000.0
2007-10-09 20:39:00,2.0325,2.0326,2.0324,2.0325,845900001.0
2007-10-09 20:40:00,2.0325,2.0325,2.0324,2.0325,1555400001.0
2007-10-09 20:41:00,2.0325,2.0325,2.0324,2.0324,1148300002.0
2007-10-09 20:42:00,2.0324,2.0325,2.0322,2.0325,1170300007.0
2007-10-09 20:43:00,2.0325,2.0332,2.0325,2.0332,1727800001.0
2007-10-09 20:44:00,2.0331,2.0333,2.0328,2.0329,1727800001.0
2007-10-09 20:45:00,2.033,2.0335,2.033,2.0334,1727800001.0
2007-10-09 20:46:00,2.0335,2.0345,2.0335,2.034,1727800001.0
2007-10-09 20:47:00,2.0341,2.035,2.03405,2.03485,1727800001.0
2007-10-09 20:48:00,2.0349,2.0366,2.0349,2.0366,1841899998.0
2007-10-09 20:49:00,2.03665,2.0367,2.0361,2.0363,1841899998.0
2007-10-09 20:50:00,2.0363,2.0363,2.03585,2.03605,2011099993.0
2007-10-09 20:51:00,2.0358,2.0361,2.0357,2.0357,1994799988.0
2007-10-09 20:52:00,2.0358,2.036,2.0356,2.0357,1994799988.0
2007-10-09 20:53:00,2.0359,2.03605,2.03555,2.03555,1994799988.0
2007-10-09 20:54:00,2.03555,2.0357,2.03525,2.03525,738099997.0
2007-10-09 20:55:00,2.0353,2.0356,2.03525,2.0356,700100000.0
2007-10-09 20:56:00,2.03555,2.03565,2.03545,2.03545,661800001.0
2007-10-09 20:57:00,2.0355,2.0355,2.03535,2.0354,919800000.0
2007-10-09 20:58:00,2.0354,2.0355,2.03515,2.0352,925000000.0
2007-10-09 20:59:00,2.035,2.035,2.0346,2.0349,1761300007.0
2007-10-09 21:00:00,2.035,2.0353,2.035,2.0352,1761300007.0
2007-10-09 21:01:00,2.0352,2.0354,2.03515,2.03535,1761300007.0
2007-10-09 21:02:00,2.03535,2.0355,2.0352,2.0355,1214599998.0
2007-10-09 21:03:00,2.0355,2.0356,2.03545,2.0355,384200000.0
2007-10-09 21:04:00,2.0355,2.0355,2.0349,2.03495,885599985.0
2007-10-09 21:05:00,2.03495,2.0354,2.0349,2.0353,1342099998.0
2007-10-09 21:06:00,2.03535,2.0355,2.0353,2.0354,534500000.0
2007-10-09 21:07:00,2.0354,2.03585,2.0354,2.03575,1646999998.0
2007-10-09 21:08:00,2.03575,2.036,2.03575,2.0359,403200004.0
2007-10-09 21:09:00,2.0359,2.0362,2.0359,2.036,1111899989.0
2007-10-09 21:10:00,2.036,2.0364,2.0359,2.0359,1556399996.0
2007-10-09 21:11:00,2.0359,2.0367,2.0359,2.0366,929699998.0
2007-10-09 21:12:00,2.0366,2.0368,2.0364,2.0368,1233299995.0
2007-10-09 21:13:00,2.0368,2.03715,2.0367,2.037,1499399995.0
2007-10-09 21:14:00,2.0369,2.0369,2.0369,2.0369,547399999.0
2007-10-09 21:15:00,2.0368,2.0369,2.03665,2.0367,1037799998.0
2007-10-09 21:16:00,2.0367,2.0367,2.03645,2.0367,851600004.0
2007-10-09 21:17:00,2.0367,2.0368,2.0367,2.0367,1512299994.0
2007-10-09 21:18:00,2.0367,2.0367,2.0365,2.0365,1232299997.0
2007-10-09 21:19:00,2.0365,2.0365,2.0355,2.0357,1700100000.0
2007-10-09 21:20:00,2.0357,2.03605,2.0357,2.0358,646000002.0
2007-10-09 21:21:00,2.0358,2.0358,2.03565,2.0357,384400003.0
2007-10-09 21:22:00,2.0357,2.036,2.0357,2.036,399300001.0
2007-10-09 21:23:00,2.036,2.0363,2.03595,2.0363,483000000.0
2007-10-09 21:24:00,2.0363,2.0363,2.03625,2.0363,54400000.0
2007-10-09 21:25:00,2.0363,2.0365,2.0363,2.0364,340800000.0
2007-10-09 21:26:00,2.03635,2.0365,2.03635,2.0364,192400000.0
2007-10-09 21:27:00,2.0364,2.0364,2.036,2.036,1040399990.0
2007-10-09 21:28:00,2.036,2.036,2.03595,2.03595,426100003.0
2007-10-09 21:29:00,2.0359,2.036,2.0359,2.0359,598500007.0
2007-10-09 21:30:00,2.036,2.036,2.03585,2.03585,745199988.0
2007-10-09 21:31:00,2.03585,2.0359,2.03585,2.03585,210200000.0
2007-10-09 21:32:00,2.0359,2.0359,2.03555,2.0357,774100012.0
2007-10-09 21:33:00,2.0357,2.0357,2.0357,2.0357,275600000.0
2007-10-09 21:34:00,2.0357,2.0357,2.0356,2.03565,378099999.0
2007-10-09 21:35:00,2.03565,2.0359,2.0356,2.03575,1175199984.0
2007-10-09 21:36:00,2.0359,2.036,2.0357,2.036,1100400004.0
2007-10-09 21:37:00,2.036,2.0361,2.0359,2.0361,818499998.0
2007-10-09 21:38:00,2.03595,2.0362,2.0359,2.03615,1636199999.0
2007-10-09 21:39:00,2.03615,2.0362,2.036,2.0361,516999999.0
2007-10-09 21:40:00,2.0361,2.0365,2.03605,2.03625,515799998.0
2007-10-09 21:41:00,2.0363,2.0369,2.0363,2.0368,969099999.0
2007-10-09 21:42:00,2.0368,2.0369,2.03655,2.03685,890400004.0
2007-10-09 21:43:00,2.03685,2.0369,2.03675,2.0369,608500002.0
2007-10-09 21:44:00,2.0369,2.0369,2.0367,2.03685,820299999.0
2007-10-09 21:45:00,2.03685,2.0385,2.03685,2.0381,1908499988.0
2007-10-09 21:46:00,2.0381,2.0385,2.0381,2.0382,803500000.0
2007-10-09 21:47:00,2.0382,2.03835,2.03795,2.03795,839499998.0
2007-10-09 21:48:00,2.03795,2.0381,2.03775,2.03805,800300003.0
2007-10-09 21:49:00,2.03805,2.0382,2.03795,2.0381,391000000.0
2007-10-09 21:50:00,2.0381,2.0381,2.0381,2.0381,230500000.0
2007-10-09 21:51:00,2.0381,2.0381,2.0379,2.03795,431800000.0
2007-10-09 21:52:00,2.03795,2.038,2.0378,2.0379,360799998.0
2007-10-09 21:53:00,2.0379,2.0379,2.0378,2.0379,363700000.0
2007-10-09 21:54:00,2.0379,2.0379,2.0377,2.03775,220799998.0
2007-10-09 21:55:00,2.0378,2.0379,2.03775,2.0379,131300000.0
2007-10-09 21:56:00,2.0379,2.03795,2.03785,2.03785,258499999.0
2007-10-09 21:57:00,2.03785,2.038,2.03785,2.038,438600005.0
2007-10-09 21:58:00,2.03795,2.0381,2.03795,2.0381,597900000.0
2007-10-09 21:59:00,2.0381,2.0382,2.03785,2.038,1734099993.0
2007-10-09 22:00:00,2.03795,2.0383,2.03795,2.038,1025299999.0
2007-10-09 22:01:00,2.038,2.0382,2.0379,2.038,838099998.0
2007-10-09 22:02:00,2.038,2.0382,2.038,2.0382,216900000.0
2007-10-09 22:03:00,2.0382,2.0382,2.03815,2.03815,90400000.0
2007-10-09 22:04:00,2.0382,2.0382,2.03815,2.03815,28000000.0
2007-10-09 22:05:00,2.03815,2.0382,2.03815,2.0382,128800000.0
2007-10-09 22:06:00,2.03815,2.03815,2.03805,2.03805,240200005.0
2007-10-09 22:07:00,2.03805,2.0381,2.03805,2.0381,10800000.0
2007-10-09 22:08:00,2.03805,2.03805,2.03785,2.0379,859700005.0
2007-10-09 22:09:00,2.0379,2.0382,2.0379,2.0381,293999996.0
2007-10-09 22:10:00,2.0381,2.0382,2.03805,2.03815,247600000.0
2007-10-09 22:11:00,2.03815,2.0382,2.03805,2.0382,175000000.0
2007-10-09 22:12:00,2.0382,2.0385,2.0381,2.03845,407149999.0
2007-10-09 22:13:00,2.03845,2.0385,2.0383,2.0383,855000007.0
2007-10-09 22:14:00,2.0383,2.0383,2.03825,2.03825,338899997.0
2007-10-09 22:15:00,2.0383,2.0383,2.0383,2.0383,43600000.0
2007-10-09 22:16:00,2.0383,2.0383,2.0383,2.0383,133400000.0
2007-10-09 22:17:00,2.0383,2.0383,2.0381,2.0381,286100001.0
2007-10-09 22:18:00,2.0381,2.0383,2.0381,2.03815,512900003.0
2007-10-09 22:19:00,2.0382,2.0382,2.03815,2.03815,124699996.0
2007-10-09 22:20:00,2.0382,2.0383,2.0382,2.0383,786700002.0
2007-10-09 22:21:00,2.0382,2.0382,2.0382,2.0382,352399996.0
2007-10-09 22:22:00,2.0382,2.0382,2.0382,2.0382,192400000.0
2007-10-09 22:23:00,2.0382,2.0384,2.0382,2.0383,155699999.0
2007-10-09 22:24:00,2.0383,2.0383,2.0383,2.0383,46850000.0
2007-10-09 22:25:00,2.0382,2.0383,2.0382,2.0383,50450000.0
2007-10-09 22:26:00,2.0383,2.0385,2.0383,2.0383,169600000.0
2007-10-09 22:27:00,2.0383,2.0383,2.03825,2.0383,222500003.0
2007-10-09 22:28:00,2.0383,2.0384,2.0383,2.0384,128100000.0
2007-10-09 22:29:00,2.0384,2.0384,2.0384,2.0384,22400000.0
2007-10-09 22:30:00,2.0384,2.0384,2.0383,2.0384,73900002.0
2007-10-09 22:31:00,2.0383,2.0383,2.03815,2.0382,158500000.0
2007-10-09 22:32:00,2.0383,2.0383,2.03825,2.03825,9500000.0
2007-10-09 22:33:00,2.03825,2.03825,2.03825,2.03825,2000000.0
2007-10-09 22:34:00,2.0383,2.0383,2.03825,2.03825,12700000.0
2007-10-09 22:35:00,2.0383,2.0383,2.03825,2.0383,169999998.0
2007-10-09 22:36:00,2.0384,2.0386,2.0384,2.0385,273700002.0
2007-10-09 22:37:00,2.0385,2.0387,2.0384,2.0387,541200001.0
2007-10-09 22:38:00,2.0387,2.0387,2.0385,2.0387,215100002.0
2007-10-09 22:39:00,2.0387,2.0387,2.0385,2.0386,118100004.0
2007-10-09 22:40:00,2.0386,2.0386,2.03825,2.0383,606000003.0
2007-10-09 22:41:00,2.0383,2.0385,2.03825,2.03845,683300004.0
2007-10-09 22:42:00,2.03845,2.0385,2.0384,2.0385,492999999.0
2007-10-09 22:43:00,2.0385,2.0385,2.0381,2.0382,416999996.0
2007-10-09 22:44:00,2.0382,2.0383,2.03805,2.03815,361999999.0
2007-10-09 22:45:00,2.0381,2.0382,2.038,2.0381,382600003.0
2007-10-09 22:46:00,2.0381,2.0381,2.0381,2.0381,50000000.0
2007-10-09 22:47:00,2.0381,2.0381,2.03805,2.0381,237700000.0
2007-10-09 22:48:00,2.0381,2.0381,2.038,2.038,204800000.0
2007-10-09 22:49:00,2.038,2.038,2.0379,2.0379,156800000.0
2007-10-09 22:50:00,2.03785,2.03785,2.0377,2.0377,105200000.0
2007-10-09 22:51:00,2.0377,2.0377,2.0374,2.0375,364599994.0
2007-10-09 22:52:00,2.03745,2.0376,2.03735,2.0376,215200000.0
2007-10-09 22:53:00,2.0375,2.0376,2.0375,2.0375,95100000.0
2007-10-09 22:54:00,2.0375,2.0376,2.0375,2.0376,56000000.0
2007-10-09 22:55:00,2.0376,2.0379,2.03745,2.0377,348000000.0
2007-10-09 22:56:00,2.0377,2.0377,2.0376,2.0377,47100000.0
2007-10-09 22:57:00,2.0377,2.0377,2.0375,2.0377,227500000.0
2007-10-09 22:58:00,2.0377,2.0377,2.0375,2.0375,41600000.0
2007-10-09 22:59:00,2.0375,2.0375,2.0374,2.0374,261699993.0
2007-10-09 23:00:00,2.0374,2.0378,2.0374,2.0375,159400000.0
2007-10-09 23:01:00,2.0375,2.0375,2.0375,2.0375,30400000.0
2007-10-09 23:02:00,2.0375,2.0376,2.0375,2.0375,21600000.0
2007-10-09 23:03:00,2.0375,2.0376,2.0375,2.0376,9600000.0
2007-10-09 23:04:00,2.0376,2.0376,2.0376,2.0376,4800000.0
2007-10-09 23:05:00,2.0377,2.0384,2.0376,2.0378,259800000.0
2007-10-09 23:06:00,2.0378,2.0378,2.0378,2.0378,58400000.0
2007-10-09 23:07:00,2.0378,2.0378,2.0378,2.0378,2400000.0
2007-10-09 23:08:00,2.0378,2.0378,2.0378,2.0378,7200000.0
2007-10-09 23:09:00,2.0379,2.0379,2.0378,2.0378,16800000.0
2007-10-09 23:10:00,2.0376,2.0383,2.0376,2.0379,124000000.0
2007-10-09 23:11:00,2.0379,2.0383,2.0379,2.0383,57400000.0
2007-10-09 23:12:00,2.0383,2.039,2.0383,2.0388,39200000.0
2007-10-09 23:13:00,2.0388,2.0389,2.0382,2.0385,107000000.0
2007-10-09 23:14:00,2.0385,2.0386,2.0383,2.0386,102700002.0
2007-10-09 23:15:00,2.0383,2.0384,2.0382,2.0382,37600000.0
2007-10-09 23:16:00,2.0382,2.0386,2.038,2.03855,467400000.0
2007-10-09 23:17:00,2.0386,2.0386,2.03845,2.0385,75200000.0
2007-10-09 23:18:00,2.0386,2.0387,2.0383,2.03855,305599997.0
2007-10-09 23:19:00,2.03855,2.0386,2.0384,2.0386,74300000.0
2007-10-09 23:20:00,2.0386,2.0386,2.0386,2.0386,58400000.0
2007-10-09 23:21:00,2.0386,2.0386,2.0382,2.0382,409499997.0
2007-10-09 23:22:00,2.0382,2.0383,2.0381,2.03825,133800000.0
2007-10-09 23:23:00,2.03825,2.03825,2.0382,2.0382,15200000.0
2007-10-09 23:24:00,2.0382,2.0383,2.03815,2.03815,103600000.0
2007-10-09 23:25:00,2.03815,2.03815,2.03805,2.03815,68800000.0
2007-10-09 23:26:00,2.03815,2.03815,2.03805,2.03805,26800000.0
2007-10-09 23:27:00,2.03805,2.0382,2.0379,2.0379,112000001.0
2007-10-09 23:28:00,2.038,2.03825,2.0378,2.038,52800000.0
2007-10-09 23:29:00,2.038,2.03805,2.03795,2.038,66100000.0
2007-10-09 23:30:00,2.038,2.038,2.0376,2.0376,70800000.0
2007-10-09 23:31:00,2.03765,2.03765,2.03755,2.03755,16000000.0
2007-10-09 23:32:00,2.03755,2.03765,2.03755,2.0376,51200000.0
2007-10-09 23:33:00,2.0376,2.03765,2.0376,2.03765,16800000.0
2007-10-09 23:34:00,2.03765,2.03765,2.0375,2.0375,31200000.0
2007-10-09 23:35:00,2.03745,2.0375,2.0371,2.0371,45200000.0
2007-10-09 23:36:00,2.0371,2.03715,2.0371,2.03715,61600000.0
2007-10-09 23:37:00,2.03715,2.0372,2.03715,2.0372,33700000.0
2007-10-09 23:38:00,2.0372,2.0372,2.0372,2.0372,4800000.0
2007-10-09 23:39:00,2.0372,2.0372,2.0372,2.0372,4800000.0
2007-10-09 23:40:00,2.0372,2.0372,2.0372,2.0372,12000000.0
2007-10-09 23:41:00,2.0372,2.0372,2.03715,2.03715,24000000.0
2007-10-09 23:42:00,2.03715,2.03715,2.03705,2.03705,67200000.0
2007-10-09 23:43:00,2.03705,2.0371,2.0369,2.037,165100001.0
2007-10-09 23:44:00,2.037,2.037,2.0369,2.0369,44000000.0
2007-10-09 23:45:00,2.03685,2.03685,2.03675,2.0368,28000000.0
2007-10-09 23:46:00,2.0368,2.0369,2.03675,2.03675,25600000.0
2007-10-09 23:47:00,2.03675,2.03675,2.03675,2.03675,1600000.0
2007-10-09 23:48:00,2.0368,2.0369,2.0368,2.0369,14400000.0
2007-10-09 23:49:00,2.0369,2.0369,2.0368,2.0368,18200000.0
2007-10-09 23:50:00,2.0368,2.0368,2.0368,2.0368,4200000.0
2007-10-09 23:51:00,2.0368,2.0368,2.0366,2.0368,23300000.0
2007-10-09 23:52:00,2.0368,2.0369,2.0368,2.0369,47100000.0
2007-10-09 23:53:00,2.0369,2.03695,2.0368,2.0368,75400000.0
2007-10-09 23:54:00,2.03685,2.03685,2.0368,2.0368,55600000.0
2007-10-09 23:55:00,2.03685,2.03685,2.03685,2.03685,6400000.0
2007-10-09 23:56:00,2.03685,2.03685,2.03675,2.03685,27200000.0
2007-10-09 23:57:00,2.03685,2.037,2.03685,2.037,52400000.0
2007-10-09 23:58:00,2.03695,2.0373,2.03695,2.0371,60300000.0
2007-10-09 23:59:00,2.0371,2.0371,2.0371,2.0371,9600000.0
2007-10-10 00:00:00,2.03672,2.0369,2.03672,2.03689,476800004.0
2007-10-10 00:01:00,2.03705,2.03725,2.03705,2.0371,44800000.0
2007-10-10 00:02:00,2.037,2.03706,2.03683,2.03706,121800000.0
2007-10-10 00:03:00,2.03715,2.03715,2.03715,2.03715,4800000.0
2007-10-10 00:04:00,2.03715,2.0374,2.0371,2.0374,43800000.0
2007-10-10 00:05:00,2.0373,2.0373,2.03715,2.0373,25600000.0
2007-10-10 00:06:00,2.0373,2.0373,2.0373,2.0373,12000000.0
2007-10-10 00:07:00,2.0373,2.0375,2.0372,2.0373,51100000.0
2007-10-10 00:08:00,2.0373,2.0373,2.0372,2.0372,15200000.0
2007-10-10 00:09:00,2.03683,2.03698,2.03683,2.03696,99299999.0
2007-10-10 00:10:00,2.0372,2.0372,2.0372,2.0372,800000.0
2007-10-10 00:11:00,2.0372,2.0372,2.0372,2.0372,3300000.0
2007-10-10 00:12:00,2.03725,2.03735,2.03725,2.03735,33100000.0
2007-10-10 00:13:00,2.03735,2.03735,2.03735,2.03735,16000000.0
2007-10-10 00:14:00,2.03735,2.03735,2.0373,2.0373,83800000.0
2007-10-10 00:15:00,2.03735,2.03735,2.0373,2.0373,8400000.0
2007-10-10 00:16:00,2.0373,2.0375,2.0373,2.0375,47700000.0
2007-10-10 00:17:00,2.0373,2.0375,2.0372,2.0372,50000000.0
2007-10-10 00:18:00,2.0372,2.0372,2.0372,2.0372,1400000.0
2007-10-10 00:19:00,2.0372,2.0372,2.0369,2.0369,14800000.0
2007-10-10 00:20:00,2.0369,2.0369,2.03685,2.03685,15500000.0
2007-10-10 00:21:00,2.03685,2.0369,2.0368,2.0368,82400000.0
2007-10-10 00:22:00,2.03675,2.03675,2.03675,2.03675,4000000.0
2007-10-10 00:23:00,2.03675,2.0368,2.03675,2.0368,6400000.0
2007-10-10 00:24:00,2.03675,2.03675,2.03675,2.03675,1600000.0
2007-10-10 00:25:00,2.03675,2.0368,2.03675,2.0368,12800000.0
2007-10-10 00:26:00,2.03675,2.0368,2.03655,2.03665,360400001.0
2007-10-10 00:27:00,2.03675,2.0369,2.0367,2.0367,64900000.0
2007-10-10 00:28:00,2.0368,2.0368,2.0367,2.0367,37000000.0
2007-10-10 00:29:00,2.0367,2.0368,2.0367,2.0368,29600000.0
2007-10-10 00:30:00,2.0368,2.0368,2.0366,2.0367,115600000.0
2007-10-10 00:31:00,2.0367,2.0368,2.0367,2.0368,101200001.0
2007-10-10 00:32:00,2.0368,2.037,2.0368,2.037,15000000.0
2007-10-10 00:33:00,2.037,2.037,2.037,2.037,1200000.0
2007-10-10 00:34:00,2.0367,2.0367,2.0366,2.0367,26700000.0
2007-10-10 00:35:00,2.0367,2.0368,2.0366,2.0367,133299999.0
2007-10-10 00:36:00,2.0367,2.0367,2.03665,2.0367,66800000.0
2007-10-10 00:37:00,2.0367,2.0367,2.0367,2.0367,12000000.0
2007-10-10 00:38:00,2.0367,2.0367,2.03665,2.03665,85000000.0
2007-10-10 00:39:00,2.0367,2.037,2.03665,2.037,164400000.0
2007-10-10 00:40:00,2.03705,2.0371,2.03645,2.0367,416400000.0
2007-10-10 00:41:00,2.03675,2.0368,2.0366,2.0367,77400000.0
2007-10-10 00:42:00,2.0367,2.0367,2.0367,2.0367,14400000.0
2007-10-10 00:43:00,2.0367,2.0367,2.0367,2.0367,4800000.0
2007-10-10 00:44:00,2.0367,2.0368,2.0367,2.0367,15500000.0
2007-10-10 00:45:00,2.0367,2.0368,2.03645,2.0365,27800000.0
2007-10-10 00:46:00,2.0365,2.0369,2.0365,2.0368,186400000.0
2007-10-10 00:47:00,2.0368,2.03695,2.03675,2.03675,49400000.0
2007-10-10 00:48:00,2.0368,2.0369,2.03675,2.0369,63900000.0
2007-10-10 00:49:00,2.0368,2.0369,2.0368,2.0369,16000000.0
2007-10-10 00:50:00,2.03685,2.037,2.0368,2.0369,103300000.0
2007-10-10 00:51:00,2.037,2.0372,2.0369,2.0372,85100000.0
2007-10-10 00:52:00,2.0372,2.0372,2.03705,2.0372,119400000.0
2007-10-10 00:53:00,2.0372,2.0372,2.0372,2.0372,10400000.0
2007-10-10 00:54:00,2.0372,2.03735,2.0372,2.03735,35500000.0
2007-10-10 00:55:00,2.0373,2.0373,2.0372,2.0372,95100000.0
2007-10-10 00:56:00,2.0372,2.0372,2.0372,2.0372,20800000.0
2007-10-10 00:57:00,2.0372,2.0373,2.0372,2.0373,44800000.0
2007-10-10 00:58:00,2.03723,2.03723,2.03711,2.03713,90300000.0
2007-10-10 00:59:00,2.0373,2.03735,2.03725,2.03725,32900000.0
2007-10-10 01:00:00,2.0373,2.03735,2.03725,2.03735,54900000.0
2007-10-10 01:01:00,2.03702,2.03725,2.03702,2.03725,99100000.0
2007-10-10 01:02:00,2.03707,2.03729,2.03706,2.03725,289000000.0
2007-10-10 01:03:00,2.0373,2.0373,2.03725,2.03725,6100000.0
2007-10-10 01:04:00,2.03725,2.03725,2.0372,2.0372,92600000.0
2007-10-10 01:05:00,2.03725,2.03725,2.03725,2.03725,11700000.0
2007-10-10 01:06:00,2.0372,2.03725,2.0372,2.03725,86700001.0
2007-10-10 01:07:00,2.03714,2.03718,2.037,2.037,143310004.0
2007-10-10 01:08:00,2.0371,2.03717,2.03704,2.03715,146799998.0
2007-10-10 01:09:00,2.03722,2.03726,2.03713,2.03713,306110000.0
2007-10-10 01:10:00,2.03713,2.03726,2.03708,2.03714,114800003.0
2007-10-10 01:11:00,2.03714,2.03727,2.03705,2.03705,80000001.0
2007-10-10 01:12:00,2.03729,2.03733,2.03701,2.03721,162550001.0
2007-10-10 01:13:00,2.0373,2.0373,2.03725,2.03725,11900000.0
2007-10-10 01:14:00,2.0375,2.0378,2.03735,2.0376,88800000.0
2007-10-10 01:15:00,2.0376,2.0377,2.0376,2.0376,11200000.0
2007-10-10 01:16:00,2.0377,2.0377,2.0375,2.03755,27400000.0
2007-10-10 01:17:00,2.03755,2.0376,2.03755,2.0376,5600000.0
2007-10-10 01:18:00,2.0373,2.03742,2.03728,2.03737,672200001.0
2007-10-10 01:19:00,2.0376,2.0376,2.0376,2.0376,13500000.0
2007-10-10 01:20:00,2.0376,2.03785,2.0376,2.0377,117600000.0
2007-10-10 01:21:00,2.0377,2.0377,2.0377,2.0377,39400000.0
2007-10-10 01:22:00,2.0377,2.0377,2.0377,2.0377,31700000.0
2007-10-10 01:23:00,2.0377,2.0377,2.0377,2.0377,64700002.0
2007-10-10 01:24:00,2.0377,2.0377,2.0377,2.0377,30400000.0
2007-10-10 01:25:00,2.0377,2.0377,2.0377,2.0377,3200000.0
2007-10-10 01:26:00,2.0377,2.0377,2.03765,2.03765,6300000.0
2007-10-10 01:27:00,2.0376,2.0376,2.0376,2.0376,15000000.0
2007-10-10 01:28:00,2.0376,2.03765,2.0376,2.03765,18400000.0
2007-10-10 01:29:00,2.03765,2.03765,2.03765,2.03765,1600000.0
2007-10-10 01:30:00,2.03765,2.03765,2.03765,2.03765,6400000.0
2007-10-10 01:31:00,2.03743,2.03746,2.03735,2.03743,361800000.0
2007-10-10 01:32:00,2.03742,2.03757,2.0374,2.03742,95200000.0
2007-10-10 01:33:00,2.03765,2.0377,2.03765,2.03765,8000000.0
2007-10-10 01:34:00,2.0377,2.0378,2.0377,2.0378,40800000.0
2007-10-10 01:35:00,2.0378,2.03785,2.0378,2.03785,137599999.0
2007-10-10 01:36:00,2.03795,2.038,2.03775,2.03775,29500000.0
2007-10-10 01:37:00,2.03775,2.03775,2.0377,2.03775,44499998.0
2007-10-10 01:38:00,2.03775,2.0382,2.03775,2.0382,134100000.0
2007-10-10 01:39:00,2.03815,2.0382,2.03775,2.03785,291600000.0
2007-10-10 01:40:00,2.03785,2.038,2.03775,2.03785,112500000.0
2007-10-10 01:41:00,2.038,2.0382,2.038,2.0381,150699999.0
2007-10-10 01:42:00,2.038,2.03811,2.03789,2.03789,54800000.0
2007-10-10 01:43:00,2.0381,2.0382,2.0381,2.0382,21600000.0
2007-10-10 01:44:00,2.03806,2.03807,2.03795,2.03807,98200002.0
2007-10-10 01:45:00,2.0382,2.0384,2.03815,2.03835,166600000.0
2007-10-10 01:46:00,2.03835,2.03835,2.03815,2.03815,9600000.0
2007-10-10 01:47:00,2.03815,2.03865,2.03815,2.03865,260599999.0
2007-10-10 01:48:00,2.0387,2.0391,2.0385,2.03885,760599999.0
2007-10-10 01:49:00,2.0388,2.03935,2.03875,2.0388,552799996.0
2007-10-10 01:50:00,2.03885,2.039,2.03885,2.0389,108100000.0
2007-10-10 01:51:00,2.0389,2.03905,2.03875,2.03905,446800006.0
2007-10-10 01:52:00,2.0391,2.0391,2.0389,2.039,181300000.0
2007-10-10 01:53:00,2.039,2.0391,2.0389,2.039,249600001.0
2007-10-10 01:54:00,2.0391,2.0392,2.0386,2.039,202300000.0
2007-10-10 01:55:00,2.039,2.039,2.039,2.039,2600000.0
2007-10-10 01:56:00,2.039,2.039,2.0388,2.0388,27800000.0
2007-10-10 01:57:00,2.0388,2.0388,2.0387,2.0388,139899999.0
2007-10-10 01:58:00,2.039,2.039,2.03885,2.0389,133000000.0
2007-10-10 01:59:00,2.03895,2.039,2.0388,2.0388,113299999.0
2007-10-10 02:00:00,2.0388,2.0388,2.0386,2.0387,990600000.0
2007-10-10 02:01:00,2.0387,2.0388,2.0387,2.0387,266799999.0
2007-10-10 02:02:00,2.03875,2.0389,2.0387,2.0388,105400000.0
2007-10-10 02:03:00,2.0388,2.039,2.0388,2.0388,173200002.0
2007-10-10 02:04:00,2.039,2.039,2.03875,2.0388,266700000.0
2007-10-10 02:05:00,2.0391,2.0391,2.0388,2.0389,304699995.0
2007-10-10 02:06:00,2.0389,2.03895,2.0388,2.0389,181100000.0
2007-10-10 02:07:00,2.0389,2.0392,2.0389,2.0392,145299999.0
2007-10-10 02:08:00,2.0392,2.0394,2.03895,2.0394,233400000.0
2007-10-10 02:09:00,2.0392,2.0396,2.03915,2.0396,363200001.0
2007-10-10 02:10:00,2.0397,2.0402,2.0395,2.0402,1592899996.0
2007-10-10 02:11:00,2.0402,2.0406,2.0402,2.0406,519700000.0
2007-10-10 02:12:00,2.0406,2.0408,2.0405,2.0407,230200000.0
2007-10-10 02:13:00,2.0407,2.0408,2.0403,2.0403,234500001.0
2007-10-10 02:14:00,2.0403,2.0406,2.0403,2.0406,197400000.0
2007-10-10 02:15:00,2.0406,2.0406,2.0404,2.0404,50300000.0
2007-10-10 02:16:00,2.0404,2.0405,2.0404,2.0405,301799999.0
2007-10-10 02:17:00,2.0405,2.04075,2.0405,2.0407,174099999.0
2007-10-10 02:18:00,2.0407,2.0412,2.04065,2.04095,860299996.0
2007-10-10 02:19:00,2.041,2.0413,2.041,2.041,614299998.0
2007-10-10 02:20:00,2.0411,2.04115,2.041,2.04105,591500002.0
2007-10-10 02:21:00,2.041,2.0412,2.041,2.0411,451199998.0
2007-10-10 02:22:00,2.0411,2.0412,2.04075,2.041,502200001.0
2007-10-10 02:23:00,2.041,2.041,2.04055,2.0406,142200000.0
2007-10-10 02:24:00,2.0406,2.04065,2.0397,2.03975,266100001.0
2007-10-10 02:25:00,2.0398,2.0398,2.0394,2.03975,517999996.0
2007-10-10 02:26:00,2.03975,2.0398,2.0397,2.0398,53799999.0
2007-10-10 02:27:00,2.03975,2.03995,2.03965,2.03975,224400000.0
2007-10-10 02:28:00,2.0397,2.0398,2.03945,2.0396,136700000.0
2007-10-10 02:29:00,2.0396,2.0397,2.0395,2.0395,294700000.0
2007-10-10 02:30:00,2.0395,2.0395,2.03925,2.0394,286900001.0
2007-10-10 02:31:00,2.0395,2.0395,2.0381,2.03825,681100000.0
2007-10-10 02:32:00,2.0384,2.0385,2.0383,2.0383,113500001.0
2007-10-10 02:33:00,2.0383,2.0385,2.0383,2.03835,95100000.0
2007-10-10 02:34:00,2.03845,2.0387,2.0384,2.0385,389400000.0
2007-10-10 02:35:00,2.0385,2.0385,2.0384,2.0385,123100000.0
2007-10-10 02:36:00,2.0385,2.03865,2.0385,2.0386,254800000.0
2007-10-10 02:37:00,2.0386,2.0387,2.03845,2.03865,526100006.0
2007-10-10 02:38:00,2.0387,2.03905,2.03865,2.0388,128300000.0
2007-10-10 02:39:00,2.0388,2.0388,2.0388,2.0388,14400000.0
2007-10-10 02:40:00,2.0388,2.0388,2.0388,2.0388,14400000.0
2007-10-10 02:41:00,2.0388,2.0388,2.03865,2.03875,88100000.0
2007-10-10 02:42:00,2.0387,2.0395,2.0387,2.03905,482800005.0
2007-10-10 02:43:00,2.03905,2.0394,2.03895,2.0394,348099999.0
2007-10-10 02:44:00,2.0395,2.0397,2.0392,2.03935,535700002.0
2007-10-10 02:45:00,2.0393,2.0394,2.0392,2.0393,419799995.0
2007-10-10 02:46:00,2.0393,2.0393,2.03895,2.03895,143800000.0
2007-10-10 02:47:00,2.0391,2.0391,2.03895,2.039,170600002.0
2007-10-10 02:48:00,2.0391,2.03955,2.039,2.03905,358099998.0
2007-10-10 02:49:00,2.0391,2.0396,2.03905,2.0391,524399999.0
2007-10-10 02:50:00,2.03915,2.04,2.03915,2.03935,289199999.0
2007-10-10 02:51:00,2.03925,2.04,2.03905,2.0395,738400001.0
2007-10-10 02:52:00,2.0396,2.0398,2.0395,2.0395,319400000.0
2007-10-10 02:53:00,2.0395,2.0399,2.03935,2.0397,991099999.0
2007-10-10 02:54:00,2.0397,2.0399,2.03935,2.0395,612700002.0
2007-10-10 02:55:00,2.0395,2.03995,2.0395,2.03955,354000000.0
2007-10-10 02:56:00,2.03955,2.04035,2.03955,2.04,528300000.0
2007-10-10 02:57:00,2.04,2.0402,2.03985,2.0401,329600000.0
2007-10-10 02:58:00,2.0401,2.0406,2.0401,2.0403,143600000.0
2007-10-10 02:59:00,2.0403,2.0404,2.04,2.0401,373799998.0
2007-10-10 03:00:00,2.0401,2.0401,2.03975,2.0398,301800000.0
2007-10-10 03:01:00,2.0398,2.0398,2.03975,2.0398,58500000.0
2007-10-10 03:02:00,2.0398,2.04,2.03965,2.0397,126600000.0
2007-10-10 03:03:00,2.0397,2.0397,2.0395,2.0395,310500006.0
2007-10-10 03:04:00,2.0395,2.03965,2.0395,2.0395,338899999.0
2007-10-10 03:05:00,2.0395,2.0396,2.03945,2.0396,323599998.0
2007-10-10 03:06:00,2.0396,2.0397,2.03915,2.03915,140000000.0
2007-10-10 03:07:00,2.03915,2.03915,2.0389,2.03905,324299997.0
2007-10-10 03:08:00,2.039,2.039,2.03835,2.03855,524900000.0
2007-10-10 03:09:00,2.03855,2.03865,2.0384,2.0385,375699999.0
2007-10-10 03:10:00,2.0385,2.0385,2.03825,2.03825,243300000.0
2007-10-10 03:11:00,2.0383,2.0384,2.0383,2.0384,175099995.0
2007-10-10 03:12:00,2.0384,2.0384,2.0383,2.0383,296699998.0
2007-10-10 03:13:00,2.0383,2.0384,2.03815,2.03825,326100000.0
2007-10-10 03:14:00,2.0383,2.0384,2.0382,2.0382,175900001.0
2007-10-10 03:15:00,2.0382,2.0383,2.0382,2.0383,168799995.0
2007-10-10 03:16:00,2.0383,2.0383,2.0383,2.0383,162399996.0
2007-10-10 03:17:00,2.0383,2.0387,2.0383,2.0387,396799997.0
2007-10-10 03:18:00,2.03865,2.0387,2.03855,2.0387,64500000.0
2007-10-10 03:19:00,2.0387,2.0387,2.0384,2.03855,337500000.0
2007-10-10 03:20:00,2.03855,2.0386,2.0385,2.0386,293999998.0
2007-10-10 03:21:00,2.0386,2.0386,2.0386,2.0386,51999999.0
2007-10-10 03:22:00,2.0386,2.0389,2.0386,2.0387,251899996.0
2007-10-10 03:23:00,2.0387,2.0387,2.03845,2.03855,202600000.0
2007-10-10 03:24:00,2.0385,2.0387,2.0385,2.03865,242300001.0
2007-10-10 03:25:00,2.0386,2.0387,2.03845,2.03855,150800000.0
2007-10-10 03:26:00,2.0385,2.0385,2.0385,2.0385,16000000.0
2007-10-10 03:27:00,2.0385,2.0386,2.0385,2.0385,15100000.0
2007-10-10 03:28:00,2.03822,2.03829,2.038,2.03829,127600001.0
2007-10-10 03:29:00,2.03845,2.03845,2.03835,2.0384,267399997.0
2007-10-10 03:30:00,2.0384,2.0384,2.0383,2.0383,99000000.0
2007-10-10 03:31:00,2.0383,2.0383,2.03825,2.0383,37000000.0
2007-10-10 03:32:00,2.0383,2.0383,2.0382,2.0383,153700000.0
2007-10-10 03:33:00,2.0383,2.0383,2.03805,2.03805,193600000.0
2007-10-10 03:34:00,2.0381,2.03815,2.0381,2.0381,128199999.0
2007-10-10 03:35:00,2.0381,2.0382,2.0381,2.0382,134999999.0
2007-10-10 03:36:00,2.0383,2.03835,2.03825,2.03835,6700000.0
2007-10-10 03:37:00,2.03835,2.03835,2.03835,2.03835,34500000.0
2007-10-10 03:38:00,2.03835,2.03835,2.0382,2.0382,284700000.0
2007-10-10 03:39:00,2.0381,2.0383,2.03805,2.03805,459700003.0
2007-10-10 03:40:00,2.0381,2.03815,2.0381,2.03815,190499999.0
2007-10-10 03:41:00,2.03815,2.03815,2.0373,2.0375,993500010.0
2007-10-10 03:42:00,2.0375,2.0377,2.0375,2.03755,167700000.0
2007-10-10 03:43:00,2.0376,2.03775,2.0376,2.03775,45000000.0
2007-10-10 03:44:00,2.03775,2.03785,2.03765,2.0377,65100000.0
2007-10-10 03:45:00,2.03765,2.03775,2.0376,2.03765,76700000.0
2007-10-10 03:46:00,2.03765,2.03795,2.03745,2.03785,716799999.0
2007-10-10 03:47:00,2.03785,2.03795,2.03785,2.03785,66899999.0
2007-10-10 03:48:00,2.0379,2.0379,2.0378,2.0378,79000000.0
2007-10-10 03:49:00,2.0378,2.0379,2.0378,2.0379,15900000.0
2007-10-10 03:50:00,2.0379,2.0379,2.0379,2.0379,7100000.0
2007-10-10 03:51:00,2.0379,2.038,2.03785,2.03785,69700000.0
2007-10-10 03:52:00,2.03785,2.03785,2.03785,2.03785,25500000.0
2007-10-10 03:53:00,2.0379,2.0381,2.0379,2.0381,74800000.0
2007-10-10 03:54:00,2.0381,2.0381,2.03805,2.0381,33000000.0
2007-10-10 03:55:00,2.0381,2.0381,2.0381,2.0381,92800000.0
2007-10-10 03:56:00,2.0381,2.03825,2.0381,2.03825,54500000.0
2007-10-10 03:57:00,2.0381,2.03865,2.0381,2.03855,170400000.0
2007-10-10 03:58:00,2.03855,2.03855,2.03855,2.03855,22500000.0
2007-10-10 03:59:00,2.0386,2.03865,2.0386,2.03865,518499994.0
2007-10-10 04:00:00,2.03865,2.03865,2.03855,2.0386,114300000.0
2007-10-10 04:01:00,2.0386,2.0386,2.03855,2.0386,68000000.0
2007-10-10 04:02:00,2.0386,2.0386,2.0384,2.0384,92600000.0
2007-10-10 04:03:00,2.0384,2.0385,2.0384,2.0385,47100000.0
2007-10-10 04:04:00,2.0385,2.0385,2.03845,2.03845,12500000.0
2007-10-10 04:05:00,2.03845,2.0386,2.03845,2.0386,6500000.0
2007-10-10 04:06:00,2.0386,2.0386,2.0386,2.0386,4800000.0
2007-10-10 04:07:00,2.0385,2.03855,2.03845,2.0385,82400000.0
2007-10-10 04:08:00,2.0385,2.0388,2.0385,2.0388,191899999.0
2007-10-10 04:09:00,2.0388,2.0391,2.0388,2.0391,73100000.0
2007-10-10 04:10:00,2.0391,2.0392,2.039,2.039,164700000.0
2007-10-10 04:11:00,2.039,2.039,2.039,2.039,17600000.0
2007-10-10 04:12:00,2.039,2.039,2.03855,2.03865,191700000.0
2007-10-10 04:13:00,2.03865,2.03865,2.0386,2.03865,75500000.0
2007-10-10 04:14:00,2.0386,2.0386,2.0386,2.0386,5500000.0
2007-10-10 04:15:00,2.0387,2.0387,2.03865,2.03865,19000000.0
2007-10-10 04:16:00,2.0387,2.0387,2.03865,2.03865,9500000.0
2007-10-10 04:17:00,2.0387,2.0388,2.03865,2.03875,127700000.0
2007-10-10 04:18:00,2.0388,2.0388,2.0388,2.0388,8000000.0
2007-10-10 04:19:00,2.0388,2.03905,2.0388,2.03895,90499998.0
2007-10-10 04:20:00,2.03886,2.03895,2.03856,2.03895,66200000.0
2007-10-10 04:21:00,2.039,2.039,2.03895,2.03895,49200000.0
2007-10-10 04:22:00,2.039,2.03915,2.039,2.03905,79100000.0
2007-10-10 04:23:00,2.03896,2.03896,2.03873,2.03892,46400000.0
2007-10-10 04:24:00,2.03879,2.03901,2.03876,2.03901,66400000.0
2007-10-10 04:25:00,2.0391,2.0391,2.039,2.039,45000000.0
2007-10-10 04:26:00,2.03905,2.03905,2.03905,2.03905,1500000.0
2007-10-10 04:27:00,2.03905,2.03905,2.0387,2.0388,210600002.0
2007-10-10 04:28:00,2.03875,2.03885,2.03875,2.03885,53200000.0
2007-10-10 04:29:00,2.0388,2.03885,2.0388,2.0388,79000000.0
2007-10-10 04:30:00,2.0388,2.0388,2.0388,2.0388,12000000.0
2007-10-10 04:31:00,2.0388,2.0388,2.03865,2.03865,102000000.0
2007-10-10 04:32:00,2.03865,2.03865,2.03865,2.03865,4700000.0
2007-10-10 04:33:00,2.0387,2.03875,2.03865,2.0387,204799995.0
2007-10-10 04:34:00,2.0387,2.0387,2.03835,2.03835,103799999.0
2007-10-10 04:35:00,2.03815,2.03832,2.03795,2.0381,133600000.0
2007-10-10 04:36:00,2.0384,2.0388,2.0384,2.0388,173199997.0
2007-10-10 04:37:00,2.0388,2.039,2.0386,2.039,356999997.0
2007-10-10 04:38:00,2.03895,2.0392,2.03895,2.0391,271300000.0
2007-10-10 04:39:00,2.0391,2.0392,2.0389,2.0389,367499998.0
2007-10-10 04:40:00,2.0389,2.0391,2.0389,2.0391,337799996.0
2007-10-10 04:41:00,2.03905,2.0391,2.039,2.03905,61500000.0
2007-10-10 04:42:00,2.03905,2.03915,2.03905,2.03915,250399994.0
2007-10-10 04:43:00,2.03915,2.03915,2.03915,2.03915,3000000.0
2007-10-10 04:44:00,2.03915,2.03915,2.0391,2.0391,28600000.0
2007-10-10 04:45:00,2.0391,2.0391,2.0391,2.0391,64000000.0
2007-10-10 04:46:00,2.0391,2.03915,2.0391,2.03915,204400001.0
2007-10-10 04:47:00,2.03915,2.03915,2.039,2.039,212099998.0
2007-10-10 04:48:00,2.039,2.03905,2.039,2.03905,40000001.0
2007-10-10 04:49:00,2.03905,2.0393,2.03895,2.03895,194599998.0
2007-10-10 04:50:00,2.039,2.039,2.03875,2.03875,55600000.0
2007-10-10 04:51:00,2.039,2.039,2.03875,2.03895,294000000.0
2007-10-10 04:52:00,2.03895,2.03895,2.03885,2.0389,63299999.0
2007-10-10 04:53:00,2.03885,2.03885,2.03885,2.03885,6000000.0
2007-10-10 04:54:00,2.03885,2.03885,2.03885,2.03885,4500000.0
2007-10-10 04:55:00,2.03885,2.03885,2.0388,2.0388,66700000.0
2007-10-10 04:56:00,2.0388,2.0388,2.0388,2.0388,47200000.0
2007-10-10 04:57:00,2.0388,2.0388,2.0388,2.0388,27600000.0
2007-10-10 04:58:00,2.0388,2.0388,2.0388,2.0388,19600000.0
2007-10-10 04:59:00,2.0388,2.0388,2.03865,2.03875,77000000.0
2007-10-10 05:00:00,2.03875,2.03875,2.0387,2.03875,45000000.0
2007-10-10 05:01:00,2.0387,2.0387,2.03855,2.0387,186100000.0
2007-10-10 05:02:00,2.0387,2.0387,2.0386,2.0387,390000002.0
2007-10-10 05:03:00,2.0387,2.0387,2.03855,2.03855,117500001.0
2007-10-10 05:04:00,2.0386,2.03865,2.0386,2.03865,30600000.0
2007-10-10 05:05:00,2.0387,2.0387,2.0387,2.0387,23200000.0
2007-10-10 05:06:00,2.0387,2.0387,2.03855,2.0387,179000001.0
2007-10-10 05:07:00,2.0387,2.0389,2.03835,2.0385,605600001.0
2007-10-10 05:08:00,2.0385,2.0385,2.0385,2.0385,14400000.0
2007-10-10 05:09:00,2.0385,2.0385,2.0385,2.0385,13200000.0
2007-10-10 05:10:00,2.0385,2.0385,2.0382,2.0383,363699999.0
2007-10-10 05:11:00,2.0383,2.0384,2.0381,2.0384,632599998.0
2007-10-10 05:12:00,2.0384,2.0384,2.0381,2.0382,708200000.0
2007-10-10 05:13:00,2.0383,2.03845,2.0382,2.0384,356100004.0
2007-10-10 05:14:00,2.0384,2.0384,2.03825,2.0383,207499999.0
2007-10-10 05:15:00,2.0383,2.0383,2.0383,2.0383,152000000.0
2007-10-10 05:16:00,2.0383,2.0383,2.0383,2.0383,91200001.0
2007-10-10 05:17:00,2.0383,2.0383,2.0383,2.0383,16800000.0
2007-10-10 05:18:00,2.0383,2.0383,2.0382,2.0382,192700001.0
2007-10-10 05:19:00,2.03825,2.0388,2.03825,2.0386,134900001.0
2007-10-10 05:20:00,2.0386,2.03865,2.0386,2.03865,23000000.0
2007-10-10 05:21:00,2.0389,2.039,2.03875,2.03875,118700000.0
2007-10-10 05:22:00,2.0388,2.0389,2.0388,2.0388,44800000.0
2007-10-10 05:23:00,2.0388,2.0389,2.0388,2.0389,48400000.0
2007-10-10 05:24:00,2.0389,2.03895,2.0389,2.03895,95100000.0
2007-10-10 05:25:00,2.03895,2.039,2.0389,2.039,98900000.0
2007-10-10 05:26:00,2.0389,2.039,2.0389,2.03895,48200000.0
2007-10-10 05:27:00,2.03895,2.03895,2.03895,2.03895,1500000.0
2007-10-10 05:28:00,2.03895,2.03895,2.03875,2.03875,72100000.0
2007-10-10 05:29:00,2.03875,2.039,2.03875,2.03875,73900000.0
2007-10-10 05:30:00,2.03875,2.0388,2.03865,2.0387,12600000.0
2007-10-10 05:31:00,2.03865,2.03865,2.03865,2.03865,1500000.0
2007-10-10 05:32:00,2.03824,2.03888,2.03824,2.03852,201900001.0
2007-10-10 05:33:00,2.03843,2.03859,2.03843,2.03859,164900002.0
2007-10-10 05:34:00,2.03865,2.03865,2.0383,2.0383,146000000.0
2007-10-10 05:35:00,2.0383,2.0383,2.03815,2.0383,109899999.0
2007-10-10 05:36:00,2.0382,2.0383,2.03815,2.03815,91100000.0
2007-10-10 05:37:00,2.0382,2.0382,2.0382,2.0382,30000000.0
2007-10-10 05:38:00,2.0383,2.0383,2.0382,2.0382,90000000.0
2007-10-10 05:39:00,2.0383,2.0383,2.0381,2.0383,210600000.0
2007-10-10 05:40:00,2.0382,2.0382,2.0381,2.0381,328499998.0
2007-10-10 05:41:00,2.0381,2.0383,2.0381,2.0382,121600000.0
2007-10-10 05:42:00,2.0381,2.0382,2.0381,2.0382,20200000.0
2007-10-10 05:43:00,2.0382,2.0382,2.0381,2.0381,900000.0
2007-10-10 05:44:00,2.0381,2.0381,2.0381,2.0381,1800000.0
2007-10-10 05:45:00,2.0381,2.0381,2.0381,2.0381,3200000.0
2007-10-10 05:46:00,2.0381,2.0381,2.0381,2.0381,24600000.0
2007-10-10 05:47:00,2.0381,2.0381,2.0381,2.0381,7000000.0
2007-10-10 05:48:00,2.0382,2.0382,2.0381,2.0381,309300000.0
2007-10-10 05:49:00,2.0381,2.0385,2.0381,2.03835,388999998.0
2007-10-10 05:50:00,2.03807,2.03827,2.03793,2.03804,252999998.0
2007-10-10 05:51:00,2.0384,2.0385,2.0383,2.0384,214100000.0
2007-10-10 05:52:00,2.03845,2.0388,2.0383,2.0387,874600003.0
2007-10-10 05:53:00,2.0387,2.0388,2.0385,2.0385,406799993.0
2007-10-10 05:54:00,2.0385,2.0387,2.03845,2.0387,599299991.0
2007-10-10 05:55:00,2.0387,2.0391,2.03865,2.03895,461900000.0
2007-10-10 05:56:00,2.03895,2.0391,2.03895,2.0391,359299998.0
2007-10-10 05:57:00,2.039,2.03905,2.03895,2.039,81800001.0
2007-10-10 05:58:00,2.03895,2.039,2.0388,2.03895,412900000.0
2007-10-10 05:59:00,2.0389,2.03895,2.03875,2.03875,405100000.0
2007-10-10 06:00:00,2.03895,2.039,2.03875,2.03875,226199999.0
2007-10-10 06:01:00,2.0388,2.0388,2.03875,2.0388,243200002.0
2007-10-10 06:02:00,2.03885,2.03885,2.0388,2.03885,24800001.0
2007-10-10 06:03:00,2.0389,2.03895,2.0387,2.03895,218699992.0
2007-10-10 06:04:00,2.03895,2.03895,2.0388,2.03895,194000000.0
2007-10-10 06:05:00,2.03895,2.03895,2.03895,2.03895,2400000.0
2007-10-10 06:06:00,2.03895,2.03895,2.0388,2.03895,123500000.0
2007-10-10 06:07:00,2.03895,2.03895,2.03895,2.03895,6400000.0
2007-10-10 06:08:00,2.03895,2.03905,2.03895,2.03905,22200000.0
2007-10-10 06:09:00,2.03877,2.03893,2.03877,2.03893,203699999.0
2007-10-10 06:10:00,2.03875,2.03889,2.03859,2.03889,396399999.0
2007-10-10 06:11:00,2.03905,2.03905,2.03875,2.03875,83799998.0
2007-10-10 06:12:00,2.0388,2.0388,2.03875,2.03875,19100000.0
2007-10-10 06:13:00,2.03875,2.0388,2.0387,2.0388,274799998.0
2007-10-10 06:14:00,2.0389,2.0389,2.0388,2.03885,214600001.0
2007-10-10 06:15:00,2.03885,2.03885,2.03885,2.03885,9000000.0
2007-10-10 06:16:00,2.03885,2.03885,2.03885,2.03885,19500000.0
2007-10-10 06:17:00,2.0388,2.0389,2.0388,2.0389,201400002.0
2007-10-10 06:18:00,2.0389,2.03895,2.0389,2.0389,872000013.0
2007-10-10 06:19:00,2.0389,2.0389,2.0389,2.0389,100600003.0
2007-10-10 06:20:00,2.0389,2.0389,2.0389,2.0389,93399997.0
2007-10-10 06:21:00,2.0389,2.03895,2.0389,2.0389,165700002.0
2007-10-10 06:22:00,2.0389,2.0389,2.0389,2.0389,52400000.0
2007-10-10 06:23:00,2.0389,2.0389,2.0389,2.0389,16400000.0
2007-10-10 06:24:00,2.0389,2.0389,2.0389,2.0389,9400000.0
2007-10-10 06:25:00,2.0389,2.0389,2.0389,2.0389,2100000.0
2007-10-10 06:26:00,2.0389,2.0389,2.0389,2.0389,3000000.0
2007-10-10 06:27:00,2.0389,2.0389,2.0389,2.0389,7800000.0
2007-10-10 06:28:00,2.0389,2.0389,2.0386,2.03865,364999998.0
2007-10-10 06:29:00,2.03865,2.0388,2.03865,2.0387,188800000.0
2007-10-10 06:30:00,2.0387,2.0388,2.0386,2.0387,127900000.0
2007-10-10 06:31:00,2.0387,2.03885,2.0387,2.03885,209200000.0
2007-10-10 06:32:00,2.039,2.039,2.0389,2.039,297400001.0
2007-10-10 06:33:00,2.039,2.0391,2.039,2.039,203000000.0
2007-10-10 06:34:00,2.039,2.0391,2.0387,2.0387,544900000.0
2007-10-10 06:35:00,2.0387,2.0387,2.0385,2.0385,185500001.0
2007-10-10 06:36:00,2.0385,2.0385,2.0383,2.0383,254600000.0
2007-10-10 06:37:00,2.0383,2.0384,2.03815,2.0382,513199598.0
2007-10-10 06:38:00,2.03815,2.0382,2.0381,2.0382,118599999.0
2007-10-10 06:39:00,2.0381,2.0382,2.03805,2.0381,412800002.0
2007-10-10 06:40:00,2.038,2.0381,2.038,2.0381,46700000.0
2007-10-10 06:41:00,2.0381,2.0382,2.0381,2.0382,363200002.0
2007-10-10 06:42:00,2.0382,2.03825,2.0381,2.0381,369900002.0
2007-10-10 06:43:00,2.0382,2.0382,2.0382,2.0382,3500000.0
2007-10-10 06:44:00,2.0383,2.0383,2.0381,2.0381,2900000.0
2007-10-10 06:45:00,2.0381,2.0382,2.0377,2.0377,122300002.0
2007-10-10 06:46:00,2.0377,2.0379,2.0377,2.0377,305900006.0
2007-10-10 06:47:00,2.0378,2.0378,2.03765,2.03765,372400001.0
2007-10-10 06:48:00,2.03765,2.0377,2.03745,2.0375,139094000.0
2007-10-10 06:49:00,2.0375,2.0377,2.0374,2.0374,37600000.0
2007-10-10 06:50:00,2.0374,2.0374,2.0374,2.0374,6800000.0
2007-10-10 06:51:00,2.0374,2.0375,2.03735,2.0374,178599998.0
2007-10-10 06:52:00,2.0374,2.0375,2.0374,2.0375,209800000.0
2007-10-10 06:53:00,2.0375,2.0375,2.0374,2.0374,114300000.0
2007-10-10 06:54:00,2.0374,2.0375,2.0374,2.0375,134600000.0
2007-10-10 06:55:00,2.0373,2.03741,2.03717,2.03717,972399986.0
2007-10-10 06:56:00,2.03733,2.03733,2.03721,2.03729,474999991.0
2007-10-10 06:57:00,2.0375,2.0376,2.0375,2.0376,88600000.0
2007-10-10 06:58:00,2.03755,2.0378,2.03745,2.03755,358700003.0
2007-10-10 06:59:00,2.03755,2.0378,2.0375,2.0376,397100004.0
2007-10-10 07:00:00,2.0378,2.0378,2.03755,2.03775,523200003.0
2007-10-10 07:01:00,2.0378,2.038,2.0378,2.038,212800003.0
2007-10-10 07:02:00,2.038,2.038,2.0378,2.03785,338999998.0
2007-10-10 07:03:00,2.038,2.0381,2.0378,2.0378,385600002.0
2007-10-10 07:04:00,2.0378,2.0378,2.0378,2.0378,15600000.0
2007-10-10 07:05:00,2.0378,2.038,2.0378,2.0379,124400000.0
2007-10-10 07:06:00,2.0379,2.03795,2.0378,2.03795,266899999.0
2007-10-10 07:07:00,2.0379,2.03795,2.0379,2.03795,28700000.0
2007-10-10 07:08:00,2.03795,2.03795,2.03785,2.0379,86100000.0
2007-10-10 07:09:00,2.0379,2.038,2.0379,2.038,24400000.0
2007-10-10 07:10:00,2.0379,2.0379,2.0378,2.0379,133100002.0
2007-10-10 07:11:00,2.0379,2.0379,2.0379,2.0379,2400000.0
2007-10-10 07:12:00,2.0379,2.0379,2.0378,2.0378,68800000.0
2007-10-10 07:13:00,2.0378,2.03795,2.03775,2.03795,209200001.0
2007-10-10 07:14:00,2.03795,2.038,2.0379,2.0379,228299996.0
2007-10-10 07:15:00,2.0379,2.038,2.0379,2.038,173900002.0
2007-10-10 07:16:00,2.038,2.0389,2.038,2.0388,1016300005.0
2007-10-10 07:17:00,2.0388,2.0388,2.03855,2.0388,260499999.0
2007-10-10 07:18:00,2.0388,2.0388,2.0385,2.0385,148700000.0
2007-10-10 07:19:00,2.03845,2.0385,2.0384,2.0384,48500000.0
2007-10-10 07:20:00,2.03845,2.0385,2.0384,2.0384,251400003.0
2007-10-10 07:21:00,2.03845,2.0387,2.0384,2.0387,157200002.0
2007-10-10 07:22:00,2.0387,2.0387,2.0386,2.0386,188400000.0
2007-10-10 07:23:00,2.0386,2.0389,2.0386,2.0387,376100000.0
2007-10-10 07:24:00,2.0387,2.0389,2.03865,2.0388,344900002.0
2007-10-10 07:25:00,2.03885,2.0389,2.0386,2.0389,141399998.0
2007-10-10 07:26:00,2.03895,2.03915,2.03895,2.03895,51100000.0
2007-10-10 07:27:00,2.039,2.03915,2.039,2.03905,32000000.0
2007-10-10 07:28:00,2.03905,2.03935,2.039,2.03925,97400000.0
2007-10-10 07:29:00,2.0393,2.0393,2.03925,2.03925,22900000.0
2007-10-10 07:30:00,2.0393,2.0393,2.03925,2.03925,17500000.0
2007-10-10 07:31:00,2.0393,2.0393,2.03865,2.0391,403400003.0
2007-10-10 07:32:00,2.0391,2.0395,2.0391,2.0394,378000000.0
2007-10-10 07:33:00,2.03935,2.0394,2.039,2.0391,339200002.0
2007-10-10 07:34:00,2.03905,2.0391,2.03905,2.0391,21700000.0
2007-10-10 07:35:00,2.03905,2.0391,2.03855,2.0387,683100008.0
2007-10-10 07:36:00,2.0387,2.03885,2.0387,2.03875,318299997.0
2007-10-10 07:37:00,2.0388,2.0388,2.03865,2.0388,272699997.0
2007-10-10 07:38:00,2.03875,2.03895,2.03875,2.0389,188000000.0
2007-10-10 07:39:00,2.0389,2.0389,2.0389,2.0389,61000000.0
2007-10-10 07:40:00,2.0389,2.0389,2.03885,2.0389,42000000.0
2007-10-10 07:41:00,2.0389,2.03925,2.03875,2.03895,279900000.0
2007-10-10 07:42:00,2.0389,2.03955,2.0389,2.03935,357400003.0
2007-10-10 07:43:00,2.03935,2.03935,2.03935,2.03935,6400000.0
2007-10-10 07:44:00,2.03935,2.03935,2.03905,2.03915,37300000.0
2007-10-10 07:45:00,2.03915,2.03915,2.03905,2.0391,5700000.0
2007-10-10 07:46:00,2.0391,2.0391,2.03905,2.03905,38200000.0
2007-10-10 07:47:00,2.03905,2.03925,2.03905,2.0391,105300000.0
2007-10-10 07:48:00,2.0391,2.03925,2.0391,2.03925,96500000.0
2007-10-10 07:49:00,2.03925,2.0395,2.03915,2.0395,157799997.0
2007-10-10 07:50:00,2.0396,2.0397,2.0396,2.0396,26700000.0
2007-10-10 07:51:00,2.03965,2.03965,2.03945,2.0396,19000000.0
2007-10-10 07:52:00,2.03945,2.03945,2.0394,2.03945,24700000.0
2007-10-10 07:53:00,2.03945,2.0396,2.0392,2.0393,122600001.0
2007-10-10 07:54:00,2.0393,2.0395,2.0393,2.0393,68400000.0
2007-10-10 07:55:00,2.03935,2.03935,2.0389,2.0389,161000001.0
2007-10-10 07:56:00,2.0389,2.03895,2.03805,2.03805,504500000.0
2007-10-10 07:57:00,2.03805,2.03825,2.03795,2.0382,647200003.0
2007-10-10 07:58:00,2.03825,2.0383,2.038,2.03815,66700000.0
2007-10-10 07:59:00,2.03815,2.03815,2.03775,2.03795,111500000.0
2007-10-10 08:00:00,2.03795,2.03815,2.0378,2.03795,504899994.0
2007-10-10 08:01:00,2.038,2.03835,2.0379,2.03815,410599999.0
2007-10-10 08:02:00,2.0382,2.0386,2.0382,2.03855,85290000.0
2007-10-10 08:03:00,2.03855,2.0386,2.0383,2.0386,341529997.0
2007-10-10 08:04:00,2.03855,2.03905,2.0384,2.03885,1366400010.0
2007-10-10 08:05:00,2.03885,2.03935,2.03885,2.0392,461900001.0
2007-10-10 08:06:00,2.0392,2.0397,2.039,2.03915,1000349996.0
2007-10-10 08:07:00,2.0392,2.03945,2.03915,2.0393,578300001.0
2007-10-10 08:08:00,2.03925,2.0393,2.0389,2.0389,348400002.0
2007-10-10 08:09:00,2.03895,2.039,2.03865,2.03865,343700000.0
2007-10-10 08:10:00,2.03865,2.0394,2.03865,2.03895,785700001.0
2007-10-10 08:11:00,2.039,2.0392,2.039,2.0391,195200000.0
2007-10-10 08:12:00,2.03905,2.0392,2.039,2.0391,100300000.0
2007-10-10 08:13:00,2.0391,2.0391,2.0391,2.0391,9100000.0
2007-10-10 08:14:00,2.0391,2.0391,2.0389,2.0389,79500000.0
2007-10-10 08:15:00,2.03895,2.039,2.03885,2.03885,318499999.0
2007-10-10 08:16:00,2.0389,2.03905,2.03875,2.03875,247800000.0
2007-10-10 08:17:00,2.0388,2.03915,2.0388,2.039,294700001.0
2007-10-10 08:18:00,2.039,2.039,2.0388,2.0388,228399999.0
2007-10-10 08:19:00,2.03885,2.03885,2.03855,2.03865,788600004.0
2007-10-10 08:20:00,2.0387,2.03875,2.0385,2.03855,457499998.0
2007-10-10 08:21:00,2.03855,2.03855,2.0382,2.03825,665399992.0
2007-10-10 08:22:00,2.0383,2.0384,2.038,2.03805,552000000.0
2007-10-10 08:23:00,2.03805,2.0381,2.0378,2.038,459600000.0
2007-10-10 08:24:00,2.038,2.0381,2.03795,2.038,84800000.0
2007-10-10 08:25:00,2.038,2.03805,2.038,2.03805,134000000.0
2007-10-10 08:26:00,2.03805,2.03815,2.03805,2.0381,330899998.0
2007-10-10 08:27:00,2.03805,2.03835,2.03805,2.03815,436700000.0
2007-10-10 08:28:00,2.0382,2.0382,2.03795,2.03805,540300003.0
2007-10-10 08:29:00,2.03805,2.03805,2.0379,2.0379,255100000.0
2007-10-10 08:30:00,2.0379,2.03795,2.0379,2.0379,353000000.0
2007-10-10 08:31:00,2.03795,2.0381,2.0378,2.03785,365799997.0
2007-10-10 08:32:00,2.03785,2.0383,2.03785,2.0383,340200001.0
2007-10-10 08:33:00,2.0383,2.0392,2.0383,2.0388,1063200008.0
2007-10-10 08:34:00,2.0388,2.039,2.03855,2.03875,699300002.0
2007-10-10 08:35:00,2.0388,2.0392,2.0388,2.0391,755599995.0
2007-10-10 08:36:00,2.039,2.0397,2.0389,2.0394,962227006.0
2007-10-10 08:37:00,2.0394,2.0399,2.0394,2.0397,1115999999.0
2007-10-10 08:38:00,2.0397,2.03975,2.0396,2.0396,495500003.0
2007-10-10 08:39:00,2.0396,2.03975,2.0388,2.039,1154299996.0
2007-10-10 08:40:00,2.0389,2.0389,2.03815,2.0386,841500007.0
2007-10-10 08:41:00,2.03855,2.03905,2.03855,2.03895,452799996.0
2007-10-10 08:42:00,2.03895,2.0393,2.03895,2.03915,419000001.0
2007-10-10 08:43:00,2.0391,2.03955,2.0391,2.03955,628799996.0
2007-10-10 08:44:00,2.03955,2.0396,2.03945,2.0396,538699998.0
2007-10-10 08:45:00,2.0396,2.0396,2.03945,2.0396,256200001.0
2007-10-10 08:46:00,2.0396,2.04,2.0396,2.0398,729091798.0
2007-10-10 08:47:00,2.0398,2.0398,2.0396,2.0397,354700001.0
2007-10-10 08:48:00,2.0397,2.0403,2.03955,2.0401,1291191952.0
2007-10-10 08:49:00,2.0401,2.04025,2.04005,2.04015,293899999.0
2007-10-10 08:50:00,2.04015,2.0402,2.0398,2.03995,569100002.0
2007-10-10 08:51:00,2.04,2.04005,2.0396,2.0396,297899999.0
2007-10-10 08:52:00,2.0396,2.03975,2.0396,2.0396,235200000.0
2007-10-10 08:53:00,2.0396,2.0399,2.03955,2.03985,401700000.0
2007-10-10 08:54:00,2.03985,2.04005,2.0398,2.04005,368699999.0
2007-10-10 08:55:00,2.0401,2.04025,2.04005,2.04025,70600000.0
2007-10-10 08:56:00,2.04025,2.04025,2.03975,2.0398,316099997.0
2007-10-10 08:57:00,2.0398,2.03985,2.0397,2.0398,280500000.0
2007-10-10 08:58:00,2.0398,2.04025,2.0396,2.0401,764800000.0
2007-10-10 08:59:00,2.0401,2.0406,2.0401,2.04045,511000003.0
2007-10-10 09:00:00,2.04045,2.04045,2.03985,2.03985,713200003.0
2007-10-10 09:01:00,2.03985,2.0402,2.03985,2.0401,733799998.0
2007-10-10 09:02:00,2.04015,2.0403,2.0401,2.0403,277700001.0
2007-10-10 09:03:00,2.0403,2.0406,2.0402,2.0405,1008299992.0
2007-10-10 09:04:00,2.04045,2.0405,2.04025,2.04035,724300002.0
2007-10-10 09:05:00,2.04035,2.0404,2.0403,2.0403,405799999.0
2007-10-10 09:06:00,2.0403,2.0408,2.0403,2.0408,1000700007.0
2007-10-10 09:07:00,2.0408,2.0409,2.04075,2.0409,558999998.0
2007-10-10 09:08:00,2.0409,2.041,2.04075,2.04075,1186300003.0
2007-10-10 09:09:00,2.04075,2.0413,2.04055,2.0411,822299997.0
2007-10-10 09:10:00,2.0411,2.04175,2.04105,2.0413,1304299997.0
2007-10-10 09:11:00,2.0413,2.0415,2.0413,2.0415,1106899998.0
2007-10-10 09:12:00,2.0415,2.0415,2.0412,2.0413,833999999.0
2007-10-10 09:13:00,2.0413,2.0415,2.0413,2.0415,891899991.0
2007-10-10 09:14:00,2.0415,2.0416,2.041,2.0412,1228999998.0
2007-10-10 09:15:00,2.0412,2.0412,2.04085,2.04085,868100000.0
2007-10-10 09:16:00,2.04085,2.0417,2.04085,2.0417,841100002.0
2007-10-10 09:17:00,2.0417,2.04175,2.0415,2.04155,727699998.0
2007-10-10 09:18:00,2.04155,2.04185,2.04145,2.0418,1354900002.0
2007-10-10 09:19:00,2.0418,2.0424,2.04145,2.04235,1502599995.0
2007-10-10 09:20:00,2.0423,2.0424,2.0418,2.0419,787200003.0
2007-10-10 09:21:00,2.04205,2.0421,2.04175,2.0418,787200003.0
2007-10-10 09:22:00,2.0418,2.04195,2.0418,2.04195,269600000.0
2007-10-10 09:23:00,2.04195,2.042,2.0419,2.042,823799999.0
2007-10-10 09:24:00,2.04195,2.04195,2.04145,2.0416,1278299999.0
2007-10-10 09:25:00,2.0416,2.0416,2.04145,2.0415,878300004.0
2007-10-10 09:26:00,2.0415,2.04155,2.0413,2.0413,667591852.0
2007-10-10 09:27:00,2.0413,2.04135,2.04105,2.0411,1001500002.0
2007-10-10 09:28:00,2.0411,2.0413,2.0408,2.04125,1746500010.0
2007-10-10 09:29:00,2.0413,2.0413,2.0411,2.04115,474867398.0
2007-10-10 09:30:00,2.0412,2.04145,2.04115,2.04135,489200004.0
2007-10-10 09:31:00,2.04135,2.0414,2.041,2.04105,596600001.0
2007-10-10 09:32:00,2.04105,2.0412,2.041,2.04115,491700001.0
2007-10-10 09:33:00,2.04115,2.0414,2.04115,2.0414,374800000.0
2007-10-10 09:34:00,2.0414,2.04185,2.0414,2.0418,642399999.0
2007-10-10 09:35:00,2.04175,2.04225,2.04175,2.04225,861700001.0
2007-10-10 09:36:00,2.0423,2.0423,2.0419,2.04205,978699991.0
2007-10-10 09:37:00,2.04185,2.0419,2.04175,2.0418,471300002.0
2007-10-10 09:38:00,2.0418,2.0421,2.0418,2.0421,715300006.0
2007-10-10 09:39:00,2.0421,2.0421,2.042,2.0421,363999999.0
2007-10-10 09:40:00,2.04205,2.0422,2.04195,2.04195,414400000.0
2007-10-10 09:41:00,2.04195,2.04195,2.04185,2.0419,237700000.0
2007-10-10 09:42:00,2.0419,2.042,2.04185,2.0419,629499996.0
2007-10-10 09:43:00,2.0419,2.0419,2.0414,2.0416,1031700001.0
2007-10-10 09:44:00,2.0416,2.0417,2.04155,2.0417,383999998.0
2007-10-10 09:45:00,2.0417,2.0419,2.0415,2.0416,961700007.0
2007-10-10 09:46:00,2.0413,2.0423,2.0413,2.0421,2129599992.0
2007-10-10 09:47:00,2.0423,2.04255,2.04215,2.0424,2129599992.0
2007-10-10 09:48:00,2.0424,2.0425,2.0423,2.0424,2071799989.0
2007-10-10 09:49:00,2.0425,2.0431,2.0424,2.043,2071799989.0
2007-10-10 09:50:00,2.0431,2.0436,2.0429,2.0432,2071799989.0
2007-10-10 09:51:00,2.0433,2.0433,2.043,2.0433,2071799989.0
2007-10-10 09:52:00,2.0432,2.0435,2.0432,2.0433,2071799989.0
2007-10-10 09:53:00,2.0432,2.0432,2.0429,2.043,2071799989.0
2007-10-10 09:54:00,2.0429,2.0432,2.0426,2.0429,2071799989.0
2007-10-10 09:55:00,2.0428,2.0429,2.0427,2.0427,2071799989.0
2007-10-10 09:56:00,2.0428,2.0428,2.0426,2.04265,2071799989.0
2007-10-10 09:57:00,2.0427,2.043,2.0426,2.04285,1491399993.0
2007-10-10 09:58:00,2.0428,2.0429,2.0424,2.04245,2031562509.0
2007-10-10 09:59:00,2.04245,2.0425,2.0423,2.0424,1127700010.0
2007-10-10 10:00:00,2.0424,2.04245,2.0423,2.0423,1318340150.0
2007-10-10 10:01:00,2.0421,2.0423,2.042,2.0421,1879099997.0
2007-10-10 10:02:00,2.04225,2.0423,2.0421,2.0421,1879099997.0
2007-10-10 10:03:00,2.0421,2.0424,2.0421,2.0422,1688400003.0
2007-10-10 10:04:00,2.0422,2.0425,2.0421,2.0423,1828999996.0
2007-10-10 10:05:00,2.0421,2.0424,2.0421,2.0424,483999997.0
2007-10-10 10:06:00,2.0426,2.0426,2.0423,2.0424,483999997.0
2007-10-10 10:07:00,2.0424,2.0425,2.04235,2.0425,842400010.0
2007-10-10 10:08:00,2.0425,2.0425,2.04235,2.0425,612900004.0
2007-10-10 10:09:00,2.0425,2.0426,2.04235,2.0425,674600011.0
2007-10-10 10:10:00,2.04245,2.043,2.04245,2.043,1171000008.0
2007-10-10 10:11:00,2.04295,2.0431,2.04295,2.0431,1629499989.0
2007-10-10 10:12:00,2.0431,2.0432,2.043,2.0432,1027260005.0
2007-10-10 10:13:00,2.0431,2.0435,2.0431,2.0434,1027260005.0
2007-10-10 10:14:00,2.0435,2.0435,2.0433,2.0434,1027260005.0
2007-10-10 10:15:00,2.0435,2.0437,2.0434,2.0436,1027260005.0
2007-10-10 10:16:00,2.0437,2.0437,2.0435,2.0435,1027260005.0
2007-10-10 10:17:00,2.0437,2.0442,2.0435,2.0441,1027260005.0
2007-10-10 10:18:00,2.044,2.0444,2.0438,2.0444,1027260005.0
2007-10-10 10:19:00,2.0445,2.0452,2.0445,2.0449,1027260005.0
2007-10-10 10:20:00,2.045,2.045,2.0446,2.04465,1027260005.0
2007-10-10 10:21:00,2.0445,2.0448,2.0443,2.0444,1846000017.0
2007-10-10 10:22:00,2.0445,2.0447,2.0444,2.0444,1846000017.0
2007-10-10 10:23:00,2.0446,2.0446,2.04395,2.04395,1846000017.0
2007-10-10 10:24:00,2.0438,2.044,2.0438,2.0439,1397600000.0
2007-10-10 10:25:00,2.044,2.0442,2.0439,2.0442,1397600000.0
2007-10-10 10:26:00,2.0442,2.0442,2.04385,2.044,1506799998.0
2007-10-10 10:27:00,2.0438,2.0444,2.0438,2.0442,1564000008.0
2007-10-10 10:28:00,2.0444,2.0447,2.0444,2.0446,1564000008.0
2007-10-10 10:29:00,2.0445,2.0447,2.0442,2.0446,1564000008.0
2007-10-10 10:30:00,2.0445,2.0448,2.0445,2.0447,1564000008.0
2007-10-10 10:31:00,2.0446,2.0447,2.0445,2.0447,1564000008.0
2007-10-10 10:32:00,2.0448,2.045,2.04475,2.045,1564000008.0
2007-10-10 10:33:00,2.045,2.045,2.0448,2.045,1756899999.0
2007-10-10 10:34:00,2.045,2.045,2.0447,2.0449,2129499989.0
2007-10-10 10:35:00,2.0448,2.045,2.0446,2.045,1408199991.0
2007-10-10 10:36:00,2.0451,2.0452,2.0449,2.0451,1408199991.0
2007-10-10 10:37:00,2.0451,2.0453,2.0449,2.04495,1408199991.0
2007-10-10 10:38:00,2.04495,2.0451,2.0449,2.045,328400000.0
2007-10-10 10:39:00,2.045,2.045,2.04485,2.04485,734499994.0
2007-10-10 10:40:00,2.04485,2.0449,2.04465,2.04465,1586000007.0
2007-10-10 10:41:00,2.0448,2.0448,2.04395,2.04395,1690391444.0
2007-10-10 10:42:00,2.0438,2.0439,2.0435,2.0437,705400005.0
2007-10-10 10:43:00,2.0439,2.0439,2.0436,2.0436,705400005.0
2007-10-10 10:44:00,2.0437,2.0443,2.0436,2.044,1261699994.0
2007-10-10 10:45:00,2.044,2.0443,2.0439,2.0442,2081500014.0
2007-10-10 10:46:00,2.0442,2.0442,2.044,2.044,2036600006.0
2007-10-10 10:47:00,2.0441,2.0442,2.0439,2.0439,2036600006.0
2007-10-10 10:48:00,2.0439,2.0439,2.0437,2.0438,900900003.0
2007-10-10 10:49:00,2.0438,2.044,2.0437,2.0438,1409300003.0
2007-10-10 10:50:00,2.0438,2.0439,2.0438,2.0439,1978899979.0
2007-10-10 10:51:00,2.0439,2.0442,2.0438,2.0441,1997999982.0
2007-10-10 10:52:00,2.0441,2.0444,2.044,2.044,1345900008.0
2007-10-10 10:53:00,2.0441,2.0441,2.044,2.044,359099999.0
2007-10-10 10:54:00,2.0439,2.044,2.0437,2.0439,1502499996.0
2007-10-10 10:55:00,2.04395,2.0441,2.0438,2.044,1502499996.0
2007-10-10 10:56:00,2.0439,2.0441,2.0437,2.0438,654700003.0
2007-10-10 10:57:00,2.044,2.0442,2.044,2.0441,654700003.0
2007-10-10 10:58:00,2.0441,2.0441,2.0437,2.0439,1303300006.0
2007-10-10 10:59:00,2.0439,2.0443,2.04365,2.0443,1477299995.0
2007-10-10 11:00:00,2.0443,2.0443,2.0438,2.0439,1617999997.0
2007-10-10 11:01:00,2.044,2.0442,2.04385,2.0442,679079994.0
2007-10-10 11:02:00,2.0442,2.0444,2.0441,2.0444,1399699991.0
2007-10-10 11:03:00,2.0444,2.0446,2.04435,2.04445,642100002.0
2007-10-10 11:04:00,2.04445,2.0448,2.04435,2.0448,684899999.0
2007-10-10 11:05:00,2.0448,2.0449,2.0447,2.0448,1514900003.0
2007-10-10 11:06:00,2.0448,2.0453,2.0448,2.0451,1525499989.0
2007-10-10 11:07:00,2.0451,2.0452,2.04485,2.0449,1911900004.0
2007-10-10 11:08:00,2.0448,2.0449,2.0446,2.0447,1484300006.0
2007-10-10 11:09:00,2.0447,2.0447,2.0446,2.0446,739300003.0
2007-10-10 11:10:00,2.0447,2.0447,2.0444,2.0445,955020003.0
2007-10-10 11:11:00,2.0445,2.0446,2.0445,2.0445,618599997.0
2007-10-10 11:12:00,2.0444,2.0444,2.0442,2.0442,1654199995.0
2007-10-10 11:13:00,2.0444,2.0445,2.0442,2.0445,1654199995.0
2007-10-10 11:14:00,2.0446,2.0448,2.0444,2.04455,1654199995.0
2007-10-10 11:15:00,2.0446,2.0448,2.0445,2.04475,1502640004.0
2007-10-10 11:16:00,2.04475,2.0449,2.04475,2.0448,815999997.0
2007-10-10 11:17:00,2.0448,2.0448,2.0445,2.0445,447300001.0
2007-10-10 11:18:00,2.0446,2.0447,2.0446,2.0447,447300001.0
2007-10-10 11:19:00,2.0447,2.0448,2.0447,2.0448,1111600002.0
2007-10-10 11:20:00,2.0448,2.0449,2.0448,2.0449,324700000.0
2007-10-10 11:21:00,2.0448,2.0449,2.0446,2.0446,1130300000.0
2007-10-10 11:22:00,2.0446,2.0447,2.0445,2.0447,1262999999.0
2007-10-10 11:23:00,2.0447,2.0448,2.0442,2.0442,1603199994.0
2007-10-10 11:24:00,2.04415,2.0445,2.0441,2.0444,1064599996.0
2007-10-10 11:25:00,2.0444,2.0446,2.0442,2.0445,1645399993.0
2007-10-10 11:26:00,2.0445,2.0448,2.0445,2.0448,998899992.0
2007-10-10 11:27:00,2.0448,2.0448,2.0445,2.0448,1905099999.0
2007-10-10 11:28:00,2.0448,2.0448,2.04465,2.0448,380300003.0
2007-10-10 11:29:00,2.0448,2.0448,2.04465,2.0448,451400000.0
2007-10-10 11:30:00,2.0447,2.0455,2.0447,2.0454,1355700008.0
2007-10-10 11:31:00,2.0455,2.0457,2.0454,2.0455,1355700008.0
2007-10-10 11:32:00,2.0455,2.0457,2.0455,2.0455,1355700008.0
2007-10-10 11:33:00,2.0455,2.0456,2.0454,2.0455,1822199987.0
2007-10-10 11:34:00,2.0456,2.0463,2.0455,2.0459,1822199987.0
2007-10-10 11:35:00,2.046,2.0461,2.0452,2.0452,1822199987.0
2007-10-10 11:36:00,2.0453,2.0454,2.045,2.045,1822199987.0
2007-10-10 11:37:00,2.0451,2.0453,2.045,2.0452,1822199987.0
2007-10-10 11:38:00,2.04525,2.0454,2.0452,2.0452,1822199987.0
2007-10-10 11:39:00,2.0452,2.04545,2.04515,2.04545,1423399999.0
2007-10-10 11:40:00,2.0454,2.0455,2.0454,2.0454,2137599991.0
2007-10-10 11:41:00,2.0453,2.0456,2.0453,2.0455,2137599991.0
2007-10-10 11:42:00,2.0454,2.0459,2.0454,2.0456,2137599991.0
2007-10-10 11:43:00,2.0457,2.0457,2.0456,2.0456,2137599991.0
2007-10-10 11:44:00,2.0456,2.0457,2.0455,2.04555,871899999.0
2007-10-10 11:45:00,2.0456,2.0457,2.04545,2.0457,1737300001.0
2007-10-10 11:46:00,2.0457,2.0464,2.0457,2.0463,1597899998.0
2007-10-10 11:47:00,2.0461,2.0467,2.0461,2.0467,1400999999.0
2007-10-10 11:48:00,2.0466,2.0475,2.0466,2.047,1400999999.0
2007-10-10 11:49:00,2.0471,2.0472,2.0469,2.0469,1400999999.0
2007-10-10 11:50:00,2.0471,2.0471,2.0467,2.0469,1400999999.0
2007-10-10 11:51:00,2.0469,2.047,2.0466,2.0469,1837300006.0
2007-10-10 11:52:00,2.04695,2.04705,2.0468,2.04695,1619736295.0
2007-10-10 11:53:00,2.0469,2.0471,2.0467,2.0467,1387399998.0
2007-10-10 11:54:00,2.0468,2.0469,2.04675,2.0468,1387399998.0
2007-10-10 11:55:00,2.0466,2.0466,2.0461,2.0463,1930800001.0
2007-10-10 11:56:00,2.0464,2.0466,2.0463,2.0464,1930800001.0
2007-10-10 11:57:00,2.0466,2.0467,2.0464,2.0464,1930800001.0
2007-10-10 11:58:00,2.0465,2.0468,2.0465,2.0467,1468500001.0
2007-10-10 11:59:00,2.0465,2.0469,2.0465,2.0468,1230100000.0
2007-10-10 12:00:00,2.0469,2.047,2.0468,2.0468,1230100000.0
2007-10-10 12:01:00,2.0468,2.047,2.0467,2.0469,1131500008.0
2007-10-10 12:02:00,2.0468,2.0469,2.0467,2.0467,907599998.0
2007-10-10 12:03:00,2.0467,2.0468,2.0463,2.04635,1812699994.0
2007-10-10 12:04:00,2.0462,2.0463,2.0462,2.0463,966099994.0
2007-10-10 12:05:00,2.0463,2.0465,2.04625,2.0464,966099994.0
2007-10-10 12:06:00,2.0464,2.0465,2.0462,2.0462,1322199999.0
2007-10-10 12:07:00,2.046,2.0462,2.0459,2.0459,677200002.0
2007-10-10 12:08:00,2.0462,2.0462,2.0461,2.0461,677200002.0
2007-10-10 12:09:00,2.0461,2.0461,2.04585,2.04585,570399995.0
2007-10-10 12:10:00,2.04585,2.04585,2.0457,2.04575,430599999.0
2007-10-10 12:11:00,2.0457,2.04595,2.0457,2.0459,447100002.0
2007-10-10 12:12:00,2.04595,2.0461,2.04575,2.04575,736099997.0
2007-10-10 12:13:00,2.04575,2.04595,2.04575,2.0458,480600001.0
2007-10-10 12:14:00,2.0458,2.04595,2.0458,2.04595,526100005.0
2007-10-10 12:15:00,2.04595,2.0461,2.0459,2.0461,424499999.0
2007-10-10 12:16:00,2.04605,2.04615,2.04575,2.0458,802499997.0
2007-10-10 12:17:00,2.04585,2.04595,2.0458,2.0459,607200001.0
2007-10-10 12:18:00,2.04585,2.046,2.0456,2.04595,1363550002.0
2007-10-10 12:19:00,2.046,2.0461,2.046,2.0461,362299999.0
2007-10-10 12:20:00,2.0461,2.0464,2.046,2.04635,631500000.0
2007-10-10 12:21:00,2.0459,2.0461,2.0457,2.0459,610500000.0
2007-10-10 12:22:00,2.04595,2.04605,2.04575,2.0459,610500000.0
2007-10-10 12:23:00,2.0459,2.04595,2.0456,2.04565,705699994.0
2007-10-10 12:24:00,2.04565,2.0458,2.0456,2.04565,786000006.0
2007-10-10 12:25:00,2.04565,2.0457,2.0455,2.04555,542699999.0
2007-10-10 12:26:00,2.04555,2.04575,2.04555,2.0457,476699996.0
2007-10-10 12:27:00,2.04575,2.04595,2.0457,2.0459,656599998.0
2007-10-10 12:28:00,2.0459,2.04605,2.0456,2.0456,839300004.0
2007-10-10 12:29:00,2.0456,2.0456,2.0455,2.04555,437999998.0
2007-10-10 12:30:00,2.04555,2.04555,2.045,2.04515,1719700007.0
2007-10-10 12:31:00,2.0452,2.0452,2.04475,2.0448,981100002.0
2007-10-10 12:32:00,2.0448,2.0449,2.0445,2.0445,713100001.0
2007-10-10 12:33:00,2.0445,2.0445,2.0442,2.04445,775800001.0
2007-10-10 12:34:00,2.04445,2.0446,2.04445,2.04455,299100003.0
2007-10-10 12:35:00,2.04455,2.0446,2.0444,2.04445,279300004.0
2007-10-10 12:36:00,2.0444,2.0445,2.04405,2.04415,828600004.0
2007-10-10 12:37:00,2.04415,2.0444,2.04415,2.04425,320500000.0
2007-10-10 12:38:00,2.04425,2.0444,2.04425,2.0444,241700000.0
2007-10-10 12:39:00,2.0444,2.0448,2.0443,2.04455,631200003.0
2007-10-10 12:40:00,2.04455,2.04455,2.04425,2.04435,591900000.0
2007-10-10 12:41:00,2.0444,2.0445,2.04435,2.0444,939700000.0
2007-10-10 12:42:00,2.0444,2.04465,2.0444,2.0446,489499999.0
2007-10-10 12:43:00,2.0446,2.0449,2.0445,2.0445,664300003.0
2007-10-10 12:44:00,2.0445,2.04465,2.0443,2.0443,1414300002.0
2007-10-10 12:45:00,2.04435,2.04445,2.0441,2.04425,1260400001.0
2007-10-10 12:46:00,2.04425,2.04425,2.0438,2.04405,1217600000.0
2007-10-10 12:47:00,2.04405,2.0441,2.04385,2.04405,552100003.0
2007-10-10 12:48:00,2.04405,2.0442,2.044,2.0441,413100000.0
2007-10-10 12:49:00,2.0441,2.0442,2.04395,2.044,1116199999.0
2007-10-10 12:50:00,2.044,2.04425,2.044,2.04415,835459502.0
2007-10-10 12:51:00,2.0442,2.04445,2.04415,2.0443,1092799994.0
2007-10-10 12:52:00,2.0443,2.04445,2.04425,2.0444,660378257.0
2007-10-10 12:53:00,2.04435,2.0444,2.0442,2.0443,548499998.0
2007-10-10 12:54:00,2.0443,2.04435,2.04425,2.04425,785399998.0
2007-10-10 12:55:00,2.04425,2.0444,2.04425,2.0443,342200004.0
2007-10-10 12:56:00,2.04425,2.0444,2.04425,2.0444,188700001.0
2007-10-10 12:57:00,2.04435,2.04435,2.04425,2.04425,629200003.0
2007-10-10 12:58:00,2.04425,2.0449,2.04425,2.0448,2028100005.0
2007-10-10 12:59:00,2.04485,2.0449,2.0444,2.0447,2094599992.0
2007-10-10 13:00:00,2.0447,2.0447,2.0443,2.0445,796800001.0
2007-10-10 13:01:00,2.0445,2.04455,2.04425,2.0443,670600000.0
2007-10-10 13:02:00,2.0443,2.0443,2.0439,2.04395,432600000.0
2007-10-10 13:03:00,2.0439,2.04415,2.0439,2.04405,798500005.0
2007-10-10 13:04:00,2.0441,2.04415,2.04395,2.04395,571500002.0
2007-10-10 13:05:00,2.04395,2.0441,2.04395,2.04405,479899999.0
2007-10-10 13:06:00,2.04405,2.0443,2.04395,2.04405,856500001.0
2007-10-10 13:07:00,2.044,2.0441,2.04395,2.044,238099999.0
2007-10-10 13:08:00,2.044,2.04405,2.0439,2.044,304900000.0
2007-10-10 13:09:00,2.044,2.0441,2.04385,2.0439,543900000.0
2007-10-10 13:10:00,2.04385,2.044,2.0438,2.04385,553999998.0
2007-10-10 13:11:00,2.04385,2.04405,2.04385,2.04395,842800000.0
2007-10-10 13:12:00,2.04395,2.044,2.0439,2.044,496800000.0
2007-10-10 13:13:00,2.044,2.044,2.04385,2.04385,817600000.0
2007-10-10 13:14:00,2.0439,2.044,2.0435,2.0435,776199997.0
2007-10-10 13:15:00,2.0435,2.04355,2.0429,2.0429,1180200004.0
2007-10-10 13:16:00,2.04295,2.0431,2.0427,2.0428,983900001.0
2007-10-10 13:17:00,2.0428,2.0433,2.0428,2.04325,1024500003.0
2007-10-10 13:18:00,2.0433,2.0434,2.0432,2.0432,648399997.0
2007-10-10 13:19:00,2.0432,2.0433,2.04315,2.0432,371099999.0
2007-10-10 13:20:00,2.0432,2.0434,2.04315,2.04335,575500002.0
2007-10-10 13:21:00,2.0433,2.0438,2.04325,2.0437,907000003.0
2007-10-10 13:22:00,2.0437,2.04405,2.04365,2.044,634500005.0
2007-10-10 13:23:00,2.044,2.044,2.04365,2.04365,399000000.0
2007-10-10 13:24:00,2.04365,2.04365,2.0436,2.04365,219200000.0
2007-10-10 13:25:00,2.04365,2.0438,2.0434,2.0434,944300005.0
2007-10-10 13:26:00,2.0434,2.0435,2.0434,2.0434,252699999.0
2007-10-10 13:27:00,2.04335,2.0434,2.04295,2.0433,298400002.0
2007-10-10 13:28:00,2.0433,2.0433,2.0431,2.0433,567199996.0
2007-10-10 13:29:00,2.04335,2.0434,2.0431,2.04315,625299998.0
2007-10-10 13:30:00,2.04305,2.0432,2.0429,2.04315,1518699994.0
2007-10-10 13:31:00,2.04315,2.0436,2.04315,2.0436,1097500002.0
2007-10-10 13:32:00,2.04355,2.0437,2.0433,2.0433,961300000.0
2007-10-10 13:33:00,2.0433,2.0435,2.0432,2.04335,1105299998.0
2007-10-10 13:34:00,2.0434,2.0435,2.0432,2.0432,314099996.0
2007-10-10 13:35:00,2.04315,2.0432,2.0427,2.0428,591399999.0
2007-10-10 13:36:00,2.0428,2.0429,2.04265,2.0427,447500002.0
2007-10-10 13:37:00,2.0427,2.0427,2.0423,2.0423,796600003.0
2007-10-10 13:38:00,2.0423,2.0425,2.0419,2.0423,1041400002.0
2007-10-10 13:39:00,2.0423,2.0424,2.04185,2.04185,483799999.0
2007-10-10 13:40:00,2.04185,2.0422,2.0418,2.04215,1092300008.0
2007-10-10 13:41:00,2.0422,2.0422,2.0419,2.04205,559600003.0
2007-10-10 13:42:00,2.0421,2.04235,2.0421,2.04225,608100000.0
2007-10-10 13:43:00,2.04225,2.04235,2.0421,2.04235,1000000003.0
2007-10-10 13:44:00,2.0423,2.04235,2.04195,2.04195,1041599996.0
2007-10-10 13:45:00,2.0417,2.0417,2.0411,2.0411,808100001.0
2007-10-10 13:46:00,2.0412,2.0414,2.0411,2.0412,808100001.0
2007-10-10 13:47:00,2.0412,2.0413,2.0407,2.0408,1351300001.0
2007-10-10 13:48:00,2.0408,2.0412,2.04075,2.04075,1986299997.0
2007-10-10 13:49:00,2.0407,2.0408,2.0406,2.0407,1061699994.0
2007-10-10 13:50:00,2.04075,2.041,2.04075,2.0409,1061699994.0
2007-10-10 13:51:00,2.0409,2.041,2.0408,2.0409,1328099997.0
2007-10-10 13:52:00,2.0409,2.0409,2.0404,2.0406,1883300004.0
2007-10-10 13:53:00,2.0407,2.0407,2.0405,2.04055,1883300004.0
2007-10-10 13:54:00,2.04055,2.0406,2.04025,2.0403,1407799991.0
2007-10-10 13:55:00,2.04025,2.0405,2.04025,2.04045,1478100000.0
2007-10-10 13:56:00,2.04045,2.04055,2.0403,2.0404,957400002.0
2007-10-10 13:57:00,2.0404,2.0405,2.0403,2.0403,1105399999.0
2007-10-10 13:58:00,2.0401,2.0403,2.0397,2.0397,1551900004.0
2007-10-10 13:59:00,2.03995,2.0402,2.03995,2.03995,1551900004.0
2007-10-10 14:00:00,2.03995,2.0402,2.03995,2.0402,1538349988.0
2007-10-10 14:01:00,2.0402,2.0407,2.0402,2.0407,1432800001.0
2007-10-10 14:02:00,2.0405,2.0406,2.0404,2.0405,1705199999.0
2007-10-10 14:03:00,2.0406,2.0409,2.0406,2.04075,1705199999.0
2007-10-10 14:04:00,2.0408,2.04085,2.04065,2.04085,1504900002.0
2007-10-10 14:05:00,2.04085,2.041,2.04085,2.0409,1078400006.0
2007-10-10 14:06:00,2.0409,2.0411,2.04085,2.041,1467599999.0
2007-10-10 14:07:00,2.0411,2.0413,2.041,2.0413,1506500004.0
2007-10-10 14:08:00,2.0414,2.0418,2.0413,2.0418,1259000006.0
2007-10-10 14:09:00,2.0418,2.0421,2.0418,2.0419,1352000021.0
2007-10-10 14:10:00,2.042,2.0422,2.042,2.0421,1352000021.0
2007-10-10 14:11:00,2.042,2.042,2.0417,2.0418,1352000021.0
2007-10-10 14:12:00,2.0417,2.0418,2.0415,2.0417,1352000021.0
2007-10-10 14:13:00,2.0418,2.0422,2.0418,2.0421,1352000021.0
2007-10-10 14:14:00,2.042,2.0421,2.0416,2.0421,1352000021.0
2007-10-10 14:15:00,2.0422,2.0425,2.0419,2.0423,1352000021.0
2007-10-10 14:16:00,2.0425,2.0425,2.0423,2.0424,1352000021.0
2007-10-10 14:17:00,2.0424,2.0427,2.0423,2.0427,1656900017.0
2007-10-10 14:18:00,2.0427,2.0432,2.0427,2.043,1227600000.0
2007-10-10 14:19:00,2.0429,2.0435,2.0429,2.0434,2137099991.0
2007-10-10 14:20:00,2.0435,2.0437,2.043,2.0435,2137099991.0
2007-10-10 14:21:00,2.0436,2.0439,2.0434,2.0437,2137099991.0
2007-10-10 14:22:00,2.0436,2.0438,2.0434,2.0438,2004575001.0
2007-10-10 14:23:00,2.0439,2.044,2.0435,2.0438,2004575001.0
2007-10-10 14:24:00,2.044,2.0443,2.0437,2.0437,2004575001.0
2007-10-10 14:25:00,2.0434,2.0434,2.0431,2.0431,1323999990.0
2007-10-10 14:26:00,2.0432,2.0434,2.043,2.043,1323999990.0
2007-10-10 14:27:00,2.0431,2.0431,2.0427,2.0429,1323999990.0
2007-10-10 14:28:00,2.043,2.0433,2.0429,2.0431,1323999990.0
2007-10-10 14:29:00,2.043,2.0436,2.043,2.0435,1323999990.0
2007-10-10 14:30:00,2.0434,2.0439,2.0434,2.0439,1323999990.0
2007-10-10 14:31:00,2.044,2.044,2.0435,2.0436,1323999990.0
2007-10-10 14:32:00,2.0435,2.044,2.0435,2.044,1323999990.0
2007-10-10 14:33:00,2.0439,2.0445,2.0439,2.0445,1323999990.0
2007-10-10 14:34:00,2.0444,2.0447,2.0443,2.0445,1323999990.0
2007-10-10 14:35:00,2.0444,2.0445,2.0443,2.0445,1323999990.0
2007-10-10 14:36:00,2.0444,2.0444,2.043,2.043,1323999990.0
2007-10-10 14:37:00,2.0429,2.0432,2.0423,2.0432,1323999990.0
2007-10-10 14:38:00,2.0431,2.0431,2.0429,2.0429,1323999990.0
2007-10-10 14:39:00,2.043,2.043,2.0424,2.0424,1323999990.0
2007-10-10 14:40:00,2.0425,2.0428,2.0425,2.0428,1323999990.0
2007-10-10 14:41:00,2.0429,2.043,2.0428,2.043,1323999990.0
2007-10-10 14:42:00,2.0428,2.0429,2.0421,2.0421,1323999990.0
2007-10-10 14:43:00,2.042,2.0421,2.0413,2.0415,1323999990.0
2007-10-10 14:44:00,2.0416,2.0418,2.0414,2.0416,1323999990.0
2007-10-10 14:45:00,2.0417,2.0419,2.0416,2.0419,1323999990.0
2007-10-10 14:46:00,2.0418,2.042,2.0417,2.0417,1323999990.0
2007-10-10 14:47:00,2.0418,2.0418,2.0416,2.0416,1323999990.0
2007-10-10 14:48:00,2.0415,2.0416,2.0412,2.0414,1323999990.0
2007-10-10 14:49:00,2.0415,2.0416,2.0414,2.0415,1323999990.0
2007-10-10 14:50:00,2.0416,2.0416,2.0407,2.0407,1323999990.0
2007-10-10 14:51:00,2.0406,2.0411,2.0406,2.041,1323999990.0
2007-10-10 14:52:00,2.0409,2.0409,2.0406,2.0406,1323999990.0
2007-10-10 14:53:00,2.041,2.0417,2.0409,2.0417,1323999990.0
2007-10-10 14:54:00,2.0414,2.0415,2.0413,2.0414,1837500006.0
2007-10-10 14:55:00,2.0415,2.0422,2.0415,2.042,1837500006.0
2007-10-10 14:56:00,2.042,2.0421,2.0416,2.0416,375399998.0
2007-10-10 14:57:00,2.0417,2.0422,2.0416,2.0418,375399998.0
2007-10-10 14:58:00,2.0419,2.0422,2.0419,2.0421,375399998.0
2007-10-10 14:59:00,2.0422,2.0422,2.0419,2.042,375399998.0
2007-10-10 15:00:00,2.0421,2.0423,2.0421,2.04215,375399998.0
2007-10-10 15:01:00,2.0421,2.0424,2.0421,2.0421,1874700004.0
2007-10-10 15:02:00,2.0421,2.0423,2.0418,2.0421,1455500003.0
2007-10-10 15:03:00,2.0422,2.0424,2.042,2.0421,1455500003.0
2007-10-10 15:04:00,2.0422,2.0422,2.042,2.0421,1455500003.0
2007-10-10 15:05:00,2.0422,2.0424,2.042,2.0421,1455500003.0
2007-10-10 15:06:00,2.042,2.0422,2.0419,2.0422,1455500003.0
2007-10-10 15:07:00,2.0423,2.0424,2.0422,2.0423,1455500003.0
2007-10-10 15:08:00,2.0423,2.0423,2.0422,2.0422,1455500003.0
2007-10-10 15:09:00,2.0422,2.0425,2.04215,2.0425,2085799995.0
2007-10-10 15:10:00,2.0424,2.0425,2.0418,2.0419,2006200009.0
2007-10-10 15:11:00,2.042,2.0421,2.0419,2.0419,2006200009.0
2007-10-10 15:12:00,2.0421,2.0421,2.0419,2.042,2006200009.0
2007-10-10 15:13:00,2.042,2.0421,2.0417,2.0417,670299997.0
2007-10-10 15:14:00,2.0419,2.0419,2.0418,2.04185,670299997.0
2007-10-10 15:15:00,2.0415,2.0416,2.0412,2.0412,1928999994.0
2007-10-10 15:16:00,2.0411,2.0411,2.0404,2.0405,1928999994.0
2007-10-10 15:17:00,2.0407,2.0409,2.0406,2.0407,1928999994.0
2007-10-10 15:18:00,2.0408,2.041,2.0404,2.0405,1928999994.0
2007-10-10 15:19:00,2.0404,2.0407,2.0404,2.0407,1928999994.0
2007-10-10 15:20:00,2.0408,2.041,2.0404,2.0408,1928999994.0
2007-10-10 15:21:00,2.0407,2.0409,2.0407,2.0407,1928999994.0
2007-10-10 15:22:00,2.0408,2.0413,2.0407,2.0413,1928999994.0
2007-10-10 15:23:00,2.0412,2.0414,2.0409,2.0409,657799994.0
2007-10-10 15:24:00,2.0411,2.0415,2.04105,2.04135,657799994.0
2007-10-10 15:25:00,2.0412,2.0417,2.0412,2.0415,1142500006.0
2007-10-10 15:26:00,2.0416,2.0416,2.0415,2.0415,1142500006.0
2007-10-10 15:27:00,2.0415,2.0418,2.0415,2.0417,1748299994.0
2007-10-10 15:28:00,2.0415,2.0417,2.0415,2.0416,2123999985.0
2007-10-10 15:29:00,2.0417,2.0418,2.0415,2.0417,2123999985.0
2007-10-10 15:30:00,2.0416,2.0418,2.0415,2.0415,2123999985.0
2007-10-10 15:31:00,2.04155,2.0418,2.04155,2.0417,2123999985.0
2007-10-10 15:32:00,2.0417,2.0418,2.0415,2.04155,901199997.0
2007-10-10 15:33:00,2.0415,2.0417,2.0415,2.0417,977699997.0
2007-10-10 15:34:00,2.0417,2.0417,2.04145,2.04145,911799999.0
2007-10-10 15:35:00,2.0413,2.0413,2.0409,2.0409,2095100017.0
2007-10-10 15:36:00,2.041,2.0414,2.0407,2.0414,2095100017.0
2007-10-10 15:37:00,2.0414,2.0418,2.0414,2.0417,2052099991.0
2007-10-10 15:38:00,2.0415,2.0415,2.0413,2.0413,1697300009.0
2007-10-10 15:39:00,2.0415,2.0416,2.0412,2.0416,1697300009.0
2007-10-10 15:40:00,2.0416,2.0417,2.04155,2.0417,669300001.0
2007-10-10 15:41:00,2.0417,2.0418,2.04145,2.04145,728499998.0
2007-10-10 15:42:00,2.0415,2.0416,2.0414,2.0415,2103800005.0
2007-10-10 15:43:00,2.0415,2.0418,2.0415,2.0418,619300002.0
2007-10-10 15:44:00,2.0417,2.0417,2.0414,2.0415,1534300000.0
2007-10-10 15:45:00,2.04165,2.0419,2.04165,2.0419,1534300000.0
2007-10-10 15:46:00,2.04185,2.0422,2.04175,2.0421,944400002.0
2007-10-10 15:47:00,2.0421,2.0424,2.0421,2.0422,754899996.0
2007-10-10 15:48:00,2.0422,2.0423,2.0421,2.0422,1348599999.0
2007-10-10 15:49:00,2.0422,2.0426,2.0422,2.0425,1669599983.0
2007-10-10 15:50:00,2.0424,2.0427,2.0423,2.0426,1759400009.0
2007-10-10 15:51:00,2.0425,2.0427,2.0425,2.0425,1759400009.0
2007-10-10 15:52:00,2.04255,2.0427,2.0424,2.0426,1759400009.0
2007-10-10 15:53:00,2.0426,2.0427,2.0423,2.0424,1663899991.0
2007-10-10 15:54:00,2.0424,2.0425,2.0422,2.0424,1870999988.0
2007-10-10 15:55:00,2.0424,2.0424,2.04195,2.04195,2008558487.0
2007-10-10 15:56:00,2.0417,2.0419,2.0415,2.0417,807550003.0
2007-10-10 15:57:00,2.0418,2.042,2.0418,2.042,807550003.0
2007-10-10 15:58:00,2.0421,2.0424,2.0421,2.0422,807550003.0
2007-10-10 15:59:00,2.0422,2.0422,2.0419,2.0419,1018700004.0
2007-10-10 16:00:00,2.0418,2.0422,2.0415,2.0422,526400000.0
2007-10-10 16:01:00,2.0421,2.0422,2.0419,2.042,526400000.0
2007-10-10 16:02:00,2.0419,2.0421,2.0419,2.042,526400000.0
2007-10-10 16:03:00,2.0422,2.0425,2.0422,2.0423,526400000.0
2007-10-10 16:04:00,2.0423,2.0428,2.0423,2.0425,1748600010.0
2007-10-10 16:05:00,2.0426,2.0431,2.0425,2.0429,2011000002.0
2007-10-10 16:06:00,2.0429,2.0431,2.0428,2.0429,1506599996.0
2007-10-10 16:07:00,2.0429,2.0436,2.0428,2.0436,820299994.0
2007-10-10 16:08:00,2.0435,2.04365,2.0433,2.0435,820299994.0
2007-10-10 16:09:00,2.0432,2.0432,2.0425,2.0427,1937499991.0
2007-10-10 16:10:00,2.0428,2.0432,2.0428,2.0431,1937499991.0
2007-10-10 16:11:00,2.0432,2.0435,2.0432,2.0434,1937499991.0
2007-10-10 16:12:00,2.0433,2.0438,2.0432,2.0438,1998399990.0
2007-10-10 16:13:00,2.0437,2.044,2.0437,2.0438,1998399990.0
2007-10-10 16:14:00,2.0439,2.0441,2.0436,2.0437,1998399990.0
2007-10-10 16:15:00,2.0436,2.0437,2.0433,2.0434,1500700011.0
2007-10-10 16:16:00,2.0436,2.0436,2.0434,2.0434,1500700011.0
2007-10-10 16:17:00,2.0434,2.0434,2.0429,2.0431,1401600009.0
2007-10-10 16:18:00,2.0433,2.0433,2.0426,2.0426,1401600009.0
2007-10-10 16:19:00,2.0426,2.0429,2.0425,2.0429,2130900008.0
2007-10-10 16:20:00,2.0428,2.0431,2.0427,2.0427,1974999985.0
2007-10-10 16:21:00,2.04285,2.04285,2.0426,2.0428,1974999985.0
2007-10-10 16:22:00,2.0425,2.0427,2.0425,2.0426,1599900002.0
2007-10-10 16:23:00,2.0427,2.0427,2.0425,2.0427,1599900002.0
2007-10-10 16:24:00,2.0426,2.0428,2.0426,2.0427,1599900002.0
2007-10-10 16:25:00,2.0428,2.0429,2.0427,2.0427,1599900002.0
2007-10-10 16:26:00,2.0427,2.0429,2.04265,2.0428,1599900002.0
2007-10-10 16:27:00,2.04285,2.04285,2.0426,2.0427,1300699994.0
2007-10-10 16:28:00,2.0427,2.0427,2.04255,2.0426,1844400009.0
2007-10-10 16:29:00,2.0426,2.0428,2.0426,2.0428,2093700007.0
2007-10-10 16:30:00,2.0428,2.0429,2.0426,2.0426,1401700003.0
2007-10-10 16:31:00,2.0426,2.0428,2.04255,2.04275,1262599998.0
2007-10-10 16:32:00,2.0427,2.0432,2.0427,2.0431,1391100002.0
2007-10-10 16:33:00,2.0433,2.04335,2.04275,2.0431,1391100002.0
2007-10-10 16:34:00,2.0429,2.0429,2.0426,2.0428,485800001.0
2007-10-10 16:35:00,2.0427,2.0432,2.0427,2.0431,485800001.0
2007-10-10 16:36:00,2.0432,2.0434,2.043,2.0433,485800001.0
2007-10-10 16:37:00,2.04345,2.04345,2.0431,2.0432,485800001.0
2007-10-10 16:38:00,2.0432,2.0432,2.043,2.04305,1432200004.0
2007-10-10 16:39:00,2.0429,2.0429,2.0427,2.0427,1596199992.0
2007-10-10 16:40:00,2.0428,2.0428,2.0426,2.0426,1596199992.0
2007-10-10 16:41:00,2.0428,2.0429,2.0426,2.0428,1596199992.0
2007-10-10 16:42:00,2.0426,2.0427,2.0425,2.0425,1628699993.0
2007-10-10 16:43:00,2.0426,2.0426,2.04255,2.0426,1628699993.0
2007-10-10 16:44:00,2.0426,2.04295,2.04255,2.04285,1036399999.0
2007-10-10 16:45:00,2.04285,2.0429,2.0426,2.0427,1413000009.0
2007-10-10 16:46:00,2.0425,2.0425,2.0425,2.0425,2040599983.0
2007-10-10 16:47:00,2.0427,2.0428,2.0426,2.0427,2040599983.0
2007-10-10 16:48:00,2.0427,2.0429,2.0426,2.0426,1707300001.0
2007-10-10 16:49:00,2.0427,2.0428,2.0425,2.0425,548899999.0
2007-10-10 16:50:00,2.0424,2.0427,2.0424,2.0426,548899999.0
2007-10-10 16:51:00,2.0426,2.0427,2.0426,2.04265,548899999.0
2007-10-10 16:52:00,2.0427,2.0428,2.0427,2.0428,592200003.0
2007-10-10 16:53:00,2.0428,2.0428,2.0427,2.0428,693400002.0
2007-10-10 16:54:00,2.0428,2.0431,2.04265,2.0431,1186300000.0
2007-10-10 16:55:00,2.0431,2.0433,2.043,2.0431,1808000001.0
2007-10-10 16:56:00,2.0431,2.0434,2.04305,2.0433,1032799996.0
2007-10-10 16:57:00,2.0433,2.0435,2.0432,2.0434,1909299992.0
2007-10-10 16:58:00,2.0434,2.0436,2.0433,2.04355,1685599998.0
2007-10-10 16:59:00,2.0436,2.0438,2.04355,2.04365,1205199994.0
2007-10-10 17:00:00,2.04365,2.0437,2.04325,2.0435,1942999987.0
2007-10-10 17:01:00,2.0435,2.0435,2.0433,2.04345,1268899994.0
2007-10-10 17:02:00,2.0434,2.0435,2.04335,2.04345,1319700002.0
2007-10-10 17:03:00,2.0432,2.0435,2.0432,2.0435,1656000012.0
2007-10-10 17:04:00,2.0436,2.0436,2.04335,2.0434,1656000012.0
2007-10-10 17:05:00,2.0434,2.0437,2.0433,2.0437,1745500008.0
2007-10-10 17:06:00,2.0437,2.0437,2.0434,2.0435,1679299999.0
2007-10-10 17:07:00,2.0435,2.0435,2.04295,2.04295,1788700001.0
2007-10-10 17:08:00,2.043,2.0431,2.0429,2.043,1377899992.0
2007-10-10 17:09:00,2.0431,2.0432,2.043,2.0431,1377899992.0
2007-10-10 17:10:00,2.043,2.0431,2.043,2.043,1377899992.0
2007-10-10 17:11:00,2.0431,2.0432,2.043,2.0432,1377899992.0
2007-10-10 17:12:00,2.0433,2.0435,2.0433,2.0435,1377899992.0
2007-10-10 17:13:00,2.0434,2.0437,2.0434,2.0437,1751999998.0
2007-10-10 17:14:00,2.0438,2.0438,2.0437,2.0437,1751999998.0
2007-10-10 17:15:00,2.0437,2.0439,2.04355,2.04355,1969399987.0
2007-10-10 17:16:00,2.0436,2.0436,2.043,2.0433,1872999993.0
2007-10-10 17:17:00,2.0435,2.04365,2.0433,2.0434,1872999993.0
2007-10-10 17:18:00,2.0434,2.0434,2.0432,2.0433,2051999991.0
2007-10-10 17:19:00,2.0433,2.0433,2.0432,2.0433,966199998.0
2007-10-10 17:20:00,2.0433,2.0434,2.0433,2.0433,1794899990.0
2007-10-10 17:21:00,2.0433,2.0433,2.0432,2.0432,627799998.0
2007-10-10 17:22:00,2.043,2.0431,2.0429,2.0431,666800007.0
2007-10-10 17:23:00,2.043,2.0431,2.0428,2.0428,666800007.0
2007-10-10 17:24:00,2.0429,2.0429,2.0427,2.0428,666800007.0
2007-10-10 17:25:00,2.04285,2.0431,2.0428,2.0431,666800007.0
2007-10-10 17:26:00,2.0431,2.0433,2.043,2.0433,714100002.0
2007-10-10 17:27:00,2.0432,2.0432,2.043,2.0431,1785999999.0
2007-10-10 17:28:00,2.0432,2.0433,2.043,2.04305,1785999999.0
2007-10-10 17:29:00,2.0431,2.0431,2.0428,2.0428,1427199993.0
2007-10-10 17:30:00,2.0426,2.0427,2.0425,2.0425,1750299993.0
2007-10-10 17:31:00,2.0426,2.0428,2.0425,2.0427,1750299993.0
2007-10-10 17:32:00,2.0428,2.04285,2.0427,2.04275,1750299993.0
2007-10-10 17:33:00,2.0428,2.0429,2.0428,2.0429,1910500002.0
2007-10-10 17:34:00,2.0428,2.0432,2.0427,2.043,1910500002.0
2007-10-10 17:35:00,2.0432,2.0436,2.043,2.0435,1910500002.0
2007-10-10 17:36:00,2.0434,2.0435,2.0431,2.0431,1397099991.0
2007-10-10 17:37:00,2.0432,2.0434,2.0431,2.0433,1397099991.0
2007-10-10 17:38:00,2.0435,2.0435,2.0431,2.0434,1397099991.0
2007-10-10 17:39:00,2.0435,2.0437,2.0434,2.0435,1397099991.0
2007-10-10 17:40:00,2.0435,2.0439,2.0435,2.0435,2027800001.0
2007-10-10 17:41:00,2.0436,2.0438,2.0435,2.0436,2027800001.0
2007-10-10 17:42:00,2.0435,2.0435,2.043,2.043,2027800001.0
2007-10-10 17:43:00,2.0431,2.0432,2.043,2.043,2027800001.0
2007-10-10 17:44:00,2.043,2.043,2.0429,2.043,1326899993.0
2007-10-10 17:45:00,2.0429,2.043,2.0426,2.0428,1326899993.0
2007-10-10 17:46:00,2.04295,2.043,2.0428,2.0429,1326899993.0
2007-10-10 17:47:00,2.0429,2.04295,2.0428,2.0429,640199998.0
2007-10-10 17:48:00,2.0429,2.0431,2.04275,2.043,982099992.0
2007-10-10 17:49:00,2.04305,2.04305,2.0426,2.0427,1874799998.0
2007-10-10 17:50:00,2.0427,2.0429,2.0425,2.0425,1928700009.0
2007-10-10 17:51:00,2.0425,2.0429,2.0425,2.0429,983700013.0
2007-10-10 17:52:00,2.0429,2.0431,2.0429,2.043,408800000.0
2007-10-10 17:53:00,2.043,2.0432,2.0426,2.0427,1733099997.0
2007-10-10 17:54:00,2.0427,2.0428,2.0426,2.0427,1701499999.0
2007-10-10 17:55:00,2.0428,2.0429,2.0427,2.0429,1701499999.0
2007-10-10 17:56:00,2.0428,2.0428,2.0428,2.0428,1701499999.0
2007-10-10 17:57:00,2.0429,2.043,2.0428,2.0428,1701499999.0
2007-10-10 17:58:00,2.0428,2.04295,2.0428,2.04295,1575800006.0
2007-10-10 17:59:00,2.04295,2.0433,2.0429,2.0433,1286300005.0
2007-10-10 18:00:00,2.0433,2.0434,2.0432,2.0433,991000000.0
2007-10-10 18:01:00,2.043,2.0431,2.0426,2.0426,1920800024.0
2007-10-10 18:02:00,2.0427,2.0431,2.0427,2.0431,1920800024.0
2007-10-10 18:03:00,2.0429,2.0429,2.0427,2.0427,1053300001.0
2007-10-10 18:04:00,2.0429,2.0429,2.0427,2.0428,1053300001.0
2007-10-10 18:05:00,2.0428,2.043,2.0428,2.0429,616100000.0
2007-10-10 18:06:00,2.0429,2.043,2.0429,2.0429,500400000.0
2007-10-10 18:07:00,2.0429,2.043,2.0428,2.0428,612799988.0
2007-10-10 18:08:00,2.0428,2.0431,2.0428,2.04305,671900000.0
2007-10-10 18:09:00,2.0431,2.0432,2.04295,2.0432,927299997.0
2007-10-10 18:10:00,2.0432,2.0433,2.0431,2.0432,533199994.0
2007-10-10 18:11:00,2.0431,2.0432,2.0431,2.0431,789999994.0
2007-10-10 18:12:00,2.0432,2.0432,2.0431,2.0432,834399990.0
2007-10-10 18:13:00,2.0432,2.0432,2.043,2.04305,517599999.0
2007-10-10 18:14:00,2.0431,2.0432,2.043,2.043,1375000004.0
2007-10-10 18:15:00,2.043,2.0431,2.043,2.04305,223100001.0
2007-10-10 18:16:00,2.04305,2.0431,2.0428,2.0428,727899993.0
2007-10-10 18:17:00,2.0428,2.043,2.0428,2.0429,2086400022.0
2007-10-10 18:18:00,2.0429,2.0431,2.0427,2.043,1858700002.0
2007-10-10 18:19:00,2.0431,2.0432,2.043,2.043,1858700002.0
2007-10-10 18:20:00,2.04295,2.043,2.0426,2.0426,988300007.0
2007-10-10 18:21:00,2.0427,2.0428,2.0426,2.0426,1674999972.0
2007-10-10 18:22:00,2.0426,2.0426,2.04255,2.0426,642899993.0
2007-10-10 18:23:00,2.0426,2.0426,2.0424,2.0425,570200000.0
2007-10-10 18:24:00,2.0425,2.0425,2.0424,2.0425,236799998.0
2007-10-10 18:25:00,2.0423,2.0423,2.0421,2.0422,2139200005.0
2007-10-10 18:26:00,2.0421,2.0423,2.0419,2.0421,2139200005.0
2007-10-10 18:27:00,2.042,2.0426,2.042,2.0425,2139200005.0
2007-10-10 18:28:00,2.0423,2.0424,2.0423,2.0423,2139200005.0
2007-10-10 18:29:00,2.0422,2.0423,2.0419,2.0419,2139200005.0
2007-10-10 18:30:00,2.0421,2.0425,2.04205,2.0421,2139200005.0
2007-10-10 18:31:00,2.0421,2.0422,2.0421,2.0422,327400001.0
2007-10-10 18:32:00,2.042,2.042,2.0419,2.0419,1529299997.0
2007-10-10 18:33:00,2.042,2.0421,2.0419,2.042,1529299997.0
2007-10-10 18:34:00,2.0422,2.0424,2.04215,2.0422,1529299997.0
2007-10-10 18:35:00,2.0422,2.0422,2.0421,2.0421,1758499996.0
2007-10-10 18:37:00,2.0422,2.0423,2.0421,2.0422,1758499996.0
2007-10-10 18:38:00,2.0422,2.0423,2.042,2.042,1758499996.0
2007-10-10 18:39:00,2.0421,2.0423,2.0421,2.0422,1762800001.0
2007-10-10 18:40:00,2.0422,2.0425,2.0422,2.0425,1314900002.0
2007-10-10 18:41:00,2.0425,2.0427,2.0425,2.0426,1283699996.0
2007-10-10 18:42:00,2.0423,2.0423,2.0422,2.0422,768900008.0
2007-10-10 18:43:00,2.0421,2.0421,2.0416,2.0417,768900008.0
2007-10-10 18:44:00,2.04185,2.042,2.04185,2.04185,768900008.0
2007-10-10 18:45:00,2.0419,2.042,2.04185,2.0419,521400000.0
2007-10-10 18:46:00,2.0419,2.0421,2.0419,2.0421,165200000.0
2007-10-10 18:47:00,2.0421,2.0422,2.0418,2.042,1875200000.0
2007-10-10 18:48:00,2.042,2.0422,2.0418,2.0421,1709300001.0
2007-10-10 18:49:00,2.0421,2.0424,2.0421,2.0424,1955299999.0
2007-10-10 18:50:00,2.0424,2.0424,2.0421,2.0422,1854900001.0
2007-10-10 18:51:00,2.0422,2.0423,2.0422,2.0422,694299999.0
2007-10-10 18:52:00,2.0422,2.0423,2.04205,2.0421,1682099994.0
2007-10-10 18:53:00,2.0422,2.0423,2.042,2.0423,1787500006.0
2007-10-10 18:54:00,2.0423,2.0425,2.0422,2.0423,1999399992.0
2007-10-10 18:55:00,2.0423,2.0424,2.0421,2.0423,652299999.0
2007-10-10 18:56:00,2.0423,2.0425,2.0423,2.0425,652299999.0
2007-10-10 18:57:00,2.0425,2.0425,2.0424,2.0424,672900002.0
2007-10-10 18:58:00,2.0424,2.0426,2.0424,2.0425,369500000.0
2007-10-10 18:59:00,2.0426,2.0426,2.0425,2.0425,369500000.0
2007-10-10 19:00:00,2.0425,2.0426,2.0424,2.04245,1731799998.0
2007-10-10 19:01:00,2.04245,2.0425,2.0424,2.0425,432099991.0
2007-10-10 19:02:00,2.0425,2.0425,2.0424,2.0424,111800000.0
2007-10-10 19:03:00,2.0424,2.0424,2.0421,2.0423,970800004.0
2007-10-10 19:04:00,2.0421,2.0424,2.0421,2.0422,970800004.0
2007-10-10 19:05:00,2.0424,2.0429,2.0423,2.0428,970800004.0
2007-10-10 19:06:00,2.0428,2.0429,2.0427,2.0428,840600000.0
2007-10-10 19:07:00,2.0428,2.0433,2.0427,2.0433,1512799997.0
2007-10-10 19:08:00,2.0433,2.0435,2.04305,2.0433,1044200006.0
2007-10-10 19:09:00,2.0431,2.0431,2.043,2.043,1474299998.0
2007-10-10 19:10:00,2.043,2.0432,2.0428,2.04285,1474299998.0
2007-10-10 19:11:00,2.04285,2.0429,2.0428,2.0428,971299993.0
2007-10-10 19:12:00,2.0428,2.0428,2.0425,2.0425,2071199998.0
2007-10-10 19:13:00,2.0425,2.0426,2.0425,2.0426,725399998.0
2007-10-10 19:14:00,2.0426,2.0426,2.0425,2.0425,279199999.0
2007-10-10 19:15:00,2.0425,2.0426,2.04245,2.04245,706800000.0
2007-10-10 19:16:00,2.0425,2.0427,2.0424,2.0427,1935500002.0
2007-10-10 19:17:00,2.0427,2.0429,2.0427,2.0427,1493299999.0
2007-10-10 19:18:00,2.04275,2.0431,2.0427,2.04295,1493299999.0
2007-10-10 19:19:00,2.043,2.0431,2.0426,2.0428,1823399997.0
2007-10-10 19:20:00,2.0426,2.0427,2.0425,2.0425,1914400000.0
2007-10-10 19:21:00,2.0424,2.0425,2.0423,2.0424,1914400000.0
2007-10-10 19:22:00,2.0423,2.0423,2.0421,2.0422,1914400000.0
2007-10-10 19:23:00,2.0423,2.0425,2.0423,2.0425,1914400000.0
2007-10-10 19:24:00,2.0422,2.0426,2.0422,2.0426,1295500003.0
2007-10-10 19:25:00,2.0425,2.0427,2.0425,2.0425,1295500003.0
2007-10-10 19:26:00,2.0426,2.0428,2.0426,2.0426,1295500003.0
2007-10-10 19:27:00,2.0426,2.0429,2.0426,2.0429,1363500002.0
2007-10-10 19:28:00,2.0425,2.0425,2.0422,2.0422,287799999.0
2007-10-10 19:29:00,2.0425,2.0425,2.0424,2.0425,287799999.0
2007-10-10 19:30:00,2.0425,2.0425,2.0422,2.0424,1068000001.0
2007-10-10 19:31:00,2.042,2.042,2.042,2.042,1863100006.0
2007-10-10 19:32:00,2.0421,2.0421,2.04195,2.042,1863100006.0
2007-10-10 19:33:00,2.042,2.0425,2.042,2.0424,2145100008.0
2007-10-10 19:34:00,2.04235,2.0424,2.04215,2.0423,1588999996.0
2007-10-10 19:35:00,2.0423,2.0426,2.0421,2.0424,1181599996.0
2007-10-10 19:36:00,2.0424,2.04255,2.0424,2.04255,657999995.0
2007-10-10 19:37:00,2.0425,2.0426,2.0425,2.0426,66363300.0
2007-10-10 19:38:00,2.0426,2.0428,2.0425,2.0428,480224200.0
2007-10-10 19:39:00,2.0428,2.0428,2.0426,2.0426,309300000.0
2007-10-10 19:40:00,2.0426,2.0429,2.04255,2.0428,927721109.0
2007-10-10 19:41:00,2.0428,2.0434,2.04265,2.0434,1748699994.0
2007-10-10 19:42:00,2.0434,2.0435,2.0433,2.0433,1115300006.0
2007-10-10 19:43:00,2.04345,2.0437,2.0433,2.0435,1115300006.0
2007-10-10 19:44:00,2.0435,2.0435,2.0431,2.0433,1253800004.0
2007-10-10 19:45:00,2.0431,2.0431,2.0426,2.0426,1583499998.0
2007-10-10 19:46:00,2.0428,2.0428,2.0426,2.0427,1583499998.0
2007-10-10 19:47:00,2.0427,2.0429,2.0427,2.0427,874800001.0
2007-10-10 19:48:00,2.0427,2.043,2.0427,2.043,1496099999.0
2007-10-10 19:49:00,2.043,2.0431,2.0429,2.043,862899996.0
2007-10-10 19:50:00,2.043,2.0431,2.043,2.0431,180000000.0
2007-10-10 19:51:00,2.0431,2.0431,2.0429,2.0429,764200006.0
2007-10-10 19:52:00,2.0428,2.0429,2.0428,2.0428,1985099998.0
2007-10-10 19:53:00,2.0429,2.0429,2.04255,2.0426,1985099998.0
2007-10-10 19:54:00,2.0426,2.0426,2.0424,2.04255,1355958689.0
2007-10-10 19:55:00,2.0425,2.04255,2.0424,2.04255,263984397.0
2007-10-10 19:56:00,2.04255,2.04255,2.0419,2.042,1746700001.0
2007-10-10 19:57:00,2.042,2.0421,2.0418,2.0419,867499997.0
2007-10-10 19:58:00,2.042,2.042,2.0418,2.0418,867499997.0
2007-10-10 19:59:00,2.0419,2.0423,2.0419,2.0422,867499997.0
2007-10-10 20:00:00,2.0422,2.0422,2.0421,2.0421,679700000.0
2007-10-10 20:01:00,2.042,2.0421,2.0418,2.0418,728199998.0
2007-10-10 20:02:00,2.0418,2.042,2.0417,2.0419,1914199992.0
2007-10-10 20:03:00,2.0419,2.0419,2.0417,2.04175,655650001.0
2007-10-10 20:04:00,2.0415,2.0416,2.0413,2.0413,1504399987.0
2007-10-10 20:05:00,2.0412,2.0412,2.041,2.0411,1504399987.0
2007-10-10 20:06:00,2.0412,2.0412,2.0408,2.0409,1504399987.0
2007-10-10 20:07:00,2.0409,2.0409,2.0408,2.0409,1763599992.0
2007-10-10 20:08:00,2.0409,2.0413,2.0409,2.0412,793400002.0
2007-10-10 20:09:00,2.0412,2.0413,2.04115,2.0412,367399998.0
2007-10-10 20:10:00,2.0412,2.0412,2.0408,2.0409,1261299988.0
2007-10-10 20:11:00,2.0409,2.041,2.0408,2.041,722399995.0
2007-10-10 20:12:00,2.04095,2.0413,2.0409,2.0413,968099992.0
2007-10-10 20:13:00,2.0413,2.0413,2.0411,2.0412,685799998.0
2007-10-10 20:14:00,2.0411,2.0411,2.0407,2.0409,2005099994.0
2007-10-10 20:15:00,2.0406,2.0406,2.0406,2.0406,952400002.0
2007-10-10 20:16:00,2.04065,2.0409,2.04065,2.0408,952400002.0
2007-10-10 20:17:00,2.0408,2.0408,2.0406,2.04065,903100007.0
2007-10-10 20:18:00,2.0407,2.0408,2.0406,2.0407,848100003.0
2007-10-10 20:19:00,2.0408,2.0409,2.0407,2.0408,742499998.0
2007-10-10 20:20:00,2.0408,2.0409,2.0408,2.0408,724099997.0
2007-10-10 20:21:00,2.0408,2.041,2.0408,2.041,670400001.0
2007-10-10 20:22:00,2.041,2.041,2.041,2.041,214199998.0
2007-10-10 20:23:00,2.041,2.0411,2.041,2.0411,329999998.0
2007-10-10 20:24:00,2.041,2.0411,2.04095,2.0411,1021499988.0
2007-10-10 20:25:00,2.0411,2.0412,2.04105,2.04115,1000199994.0
2007-10-10 20:26:00,2.0412,2.0414,2.04115,2.0414,1033500000.0
2007-10-10 20:27:00,2.0414,2.0418,2.0414,2.0417,1340800002.0
2007-10-10 20:28:00,2.0415,2.0416,2.0414,2.0415,107600000.0
2007-10-10 20:29:00,2.04165,2.0417,2.04165,2.0417,107600000.0
2007-10-10 20:30:00,2.0417,2.0417,2.0417,2.0417,253599989.0
2007-10-10 20:31:00,2.0417,2.0417,2.0416,2.0417,885699984.0
2007-10-10 20:32:00,2.0417,2.0417,2.0417,2.0417,743599999.0
2007-10-10 20:33:00,2.0417,2.0418,2.0416,2.0416,799799998.0
2007-10-10 20:34:00,2.04155,2.0418,2.0415,2.0418,629700000.0
2007-10-10 20:35:00,2.0418,2.0418,2.0418,2.0418,36200000.0
2007-10-10 20:36:00,2.0418,2.0418,2.04165,2.04165,263499998.0
2007-10-10 20:37:00,2.04165,2.0418,2.04165,2.0417,319100002.0
2007-10-10 20:38:00,2.0417,2.0419,2.04165,2.04175,381500002.0
2007-10-10 20:39:00,2.0418,2.0418,2.0418,2.0418,255200000.0
2007-10-10 20:40:00,2.0416,2.0416,2.0414,2.0414,1471699993.0
2007-10-10 20:41:00,2.0416,2.0416,2.041,2.0411,1471699993.0
2007-10-10 20:42:00,2.041,2.0412,2.0409,2.0409,1166499994.0
2007-10-10 20:43:00,2.0409,2.0411,2.0409,2.0409,264100000.0
2007-10-10 20:44:00,2.0409,2.041,2.0409,2.0409,553000000.0
2007-10-10 20:45:00,2.0409,2.0409,2.0409,2.0409,277599998.0
2007-10-10 20:46:00,2.0409,2.0411,2.04085,2.04105,849300002.0
2007-10-10 20:47:00,2.041,2.0411,2.0409,2.041,99300002.0
2007-10-10 20:48:00,2.041,2.041,2.0407,2.0408,1052700001.0
2007-10-10 20:49:00,2.0409,2.0411,2.0409,2.0411,125200000.0
2007-10-10 20:50:00,2.0411,2.0413,2.0411,2.0412,87600000.0
2007-10-10 20:51:00,2.0412,2.0415,2.0411,2.0415,590100001.0
2007-10-10 20:52:00,2.0415,2.0416,2.0415,2.0416,96800000.0
2007-10-10 20:53:00,2.0416,2.0416,2.0413,2.0413,176599998.0
2007-10-10 20:54:00,2.0413,2.0416,2.0412,2.0415,1904100001.0
2007-10-10 20:55:00,2.0415,2.0415,2.0413,2.0414,748099995.0
2007-10-10 20:56:00,2.0414,2.0416,2.0413,2.0414,482899997.0
2007-10-10 20:57:00,2.0414,2.0417,2.0414,2.0415,597500000.0
2007-10-10 20:58:00,2.0415,2.0415,2.0414,2.0415,604600000.0
2007-10-10 20:59:00,2.0414,2.0416,2.0413,2.0413,1250899997.0
2007-10-10 21:00:00,2.0413,2.0416,2.0413,2.0414,889200000.0
2007-10-10 21:01:00,2.0414,2.0414,2.0413,2.0413,1294699998.0
2007-10-10 21:02:00,2.0414,2.0414,2.0411,2.0411,1194799991.0
2007-10-10 21:03:00,2.0411,2.0413,2.041,2.0411,1765200000.0
2007-10-10 21:04:00,2.0412,2.0415,2.0412,2.0413,644799997.0
2007-10-10 21:05:00,2.0414,2.0414,2.0412,2.0414,644799997.0
2007-10-10 21:06:00,2.0415,2.0415,2.0413,2.0415,644799997.0
2007-10-10 21:07:00,2.0415,2.0415,2.0411,2.0412,789499999.0
2007-10-10 21:08:00,2.0412,2.0413,2.0412,2.0412,295600001.0
2007-10-10 21:09:00,2.0412,2.0412,2.041,2.041,450399999.0
2007-10-10 21:10:00,2.041,2.0412,2.041,2.041,602999996.0
2007-10-10 21:11:00,2.041,2.0411,2.0409,2.041,632699997.0
2007-10-10 21:12:00,2.041,2.0415,2.041,2.0411,910900001.0
2007-10-10 21:13:00,2.0412,2.0412,2.041,2.041,381199996.0
2007-10-10 21:14:00,2.041,2.0412,2.041,2.0412,567200006.0
2007-10-10 21:15:00,2.0412,2.0413,2.0412,2.0413,355000000.0
2007-10-10 21:16:00,2.0413,2.0413,2.0412,2.0412,117000000.0
2007-10-10 21:17:00,2.0412,2.0412,2.0409,2.0409,955299996.0
2007-10-10 21:18:00,2.0409,2.041,2.0409,2.0409,1120800000.0
2007-10-10 21:19:00,2.0409,2.041,2.0408,2.0408,909200000.0
2007-10-10 21:20:00,2.0408,2.041,2.0408,2.0409,802199999.0
2007-10-10 21:21:00,2.04085,2.0409,2.04085,2.0409,64700000.0
2007-10-10 21:22:00,2.0409,2.041,2.0409,2.04095,270399996.0
2007-10-10 21:23:00,2.041,2.0411,2.0409,2.0411,321599999.0
2007-10-10 21:24:00,2.0411,2.0413,2.041,2.0413,841399998.0
2007-10-10 21:25:00,2.04125,2.0413,2.04125,2.0413,33000000.0
2007-10-10 21:26:00,2.0413,2.0414,2.0412,2.0412,1420999975.0
2007-10-10 21:27:00,2.0412,2.0414,2.04115,2.04135,549999995.0
2007-10-10 21:28:00,2.0414,2.0418,2.0414,2.0415,567299997.0
2007-10-10 21:29:00,2.0415,2.0417,2.0413,2.04135,1669599996.0
2007-10-10 21:30:00,2.0414,2.0416,2.0412,2.0413,618600001.0
2007-10-10 21:31:00,2.0413,2.0416,2.0413,2.0413,1415000001.0
2007-10-10 21:32:00,2.0413,2.0413,2.0412,2.0412,1013100003.0
2007-10-10 21:33:00,2.0413,2.0414,2.0413,2.0413,1013100003.0
2007-10-10 21:34:00,2.0413,2.0414,2.0413,2.0414,279200002.0
2007-10-10 21:35:00,2.0414,2.0414,2.0413,2.0414,56500001.0
2007-10-10 21:36:00,2.0414,2.0415,2.0412,2.0413,1272700004.0
2007-10-10 21:37:00,2.0412,2.0413,2.0412,2.0412,779499999.0
2007-10-10 21:38:00,2.0412,2.0412,2.0412,2.0412,20800000.0
2007-10-10 21:39:00,2.0412,2.0412,2.0412,2.0412,298800004.0
2007-10-10 21:40:00,2.0412,2.0412,2.0411,2.0411,116900000.0
2007-10-10 21:41:00,2.0411,2.0411,2.04105,2.0411,250800000.0
2007-10-10 21:42:00,2.04105,2.0412,2.04105,2.04105,137600000.0
2007-10-10 21:43:00,2.04105,2.0411,2.04105,2.04105,146500000.0
2007-10-10 21:44:00,2.041,2.0411,2.0409,2.041,632500000.0
2007-10-10 21:45:00,2.041,2.0412,2.041,2.0412,683900003.0
2007-10-10 21:46:00,2.0412,2.0412,2.04105,2.0411,75400002.0
2007-10-10 21:47:00,2.0411,2.0411,2.0411,2.0411,144300000.0
2007-10-10 21:48:00,2.0411,2.0412,2.04105,2.04105,164799998.0
2007-10-10 21:49:00,2.0411,2.0416,2.04105,2.0415,572999998.0
2007-10-10 21:50:00,2.0416,2.0416,2.04145,2.0415,708100003.0
2007-10-10 21:51:00,2.0416,2.0416,2.0414,2.0415,135099999.0
2007-10-10 21:52:00,2.04165,2.0418,2.0416,2.0416,135099999.0
2007-10-10 21:53:00,2.0416,2.0416,2.0415,2.0415,690799998.0
2007-10-10 21:54:00,2.0415,2.0416,2.0415,2.0415,915799995.0
2007-10-10 21:55:00,2.0415,2.0416,2.0415,2.0415,535900001.0
2007-10-10 21:56:00,2.0415,2.0416,2.0413,2.0414,751900002.0
2007-10-10 21:57:00,2.0414,2.0415,2.04125,2.0413,797600001.0
2007-10-10 21:58:00,2.0413,2.0417,2.04125,2.0417,948399999.0
2007-10-10 21:59:00,2.0416,2.0418,2.0416,2.0417,888999996.0
2007-10-10 22:00:00,2.0417,2.0418,2.04165,2.0418,341700002.0
2007-10-10 22:01:00,2.0418,2.0418,2.04165,2.04165,243200002.0
2007-10-10 22:02:00,2.0417,2.0417,2.0417,2.0417,133300000.0
2007-10-10 22:03:00,2.0417,2.0417,2.04165,2.04165,184400000.0
2007-10-10 22:04:00,2.04165,2.0417,2.04155,2.0417,387500003.0
2007-10-10 22:05:00,2.04155,2.0417,2.04155,2.04155,245000000.0
2007-10-10 22:06:00,2.04155,2.0418,2.04155,2.0418,240100002.0
2007-10-10 22:07:00,2.0418,2.0418,2.0417,2.0417,69800000.0
2007-10-10 22:08:00,2.0417,2.0417,2.0417,2.0417,113600000.0
2007-10-10 22:09:00,2.0417,2.0419,2.0417,2.0418,147499999.0
2007-10-10 22:10:00,2.0418,2.0418,2.0417,2.0417,254800001.0
2007-10-10 22:11:00,2.0417,2.0417,2.04155,2.0416,355199996.0
2007-10-10 22:12:00,2.0416,2.0416,2.0416,2.0416,98800000.0
2007-10-10 22:13:00,2.0417,2.0418,2.0417,2.0418,108400000.0
2007-10-10 22:14:00,2.0418,2.0419,2.0417,2.0418,166600000.0
2007-10-10 22:15:00,2.0418,2.0419,2.0417,2.0417,109700000.0
2007-10-10 22:16:00,2.0418,2.0419,2.0418,2.0418,94500000.0
2007-10-10 22:17:00,2.0418,2.042,2.0417,2.042,723700008.0
2007-10-10 22:18:00,2.042,2.0421,2.0418,2.042,499500005.0
2007-10-10 22:19:00,2.042,2.0422,2.042,2.0422,761000001.0
2007-10-10 22:20:00,2.0422,2.0422,2.042,2.042,846899996.0
2007-10-10 22:21:00,2.042,2.0422,2.042,2.0422,377999997.0
2007-10-10 22:22:00,2.0422,2.0423,2.0422,2.0423,141400000.0
2007-10-10 22:23:00,2.0423,2.0423,2.0423,2.0423,121300000.0
2007-10-10 22:24:00,2.0423,2.0425,2.0423,2.0424,478399999.0
2007-10-10 22:25:00,2.0425,2.0425,2.0424,2.0425,17300000.0
2007-10-10 22:26:00,2.04202,2.04219,2.042,2.04209,425300004.0
2007-10-10 22:27:00,2.0425,2.0425,2.0424,2.0424,84100000.0
2007-10-10 22:28:00,2.0425,2.0425,2.0423,2.0425,484099999.0
2007-10-10 22:29:00,2.0425,2.0425,2.0425,2.0425,236600004.0
2007-10-10 22:30:00,2.0425,2.0429,2.0425,2.0428,579600008.0
2007-10-10 22:31:00,2.0428,2.043,2.0426,2.0427,708900004.0
2007-10-10 22:32:00,2.0427,2.0428,2.04255,2.0428,993299995.0
2007-10-10 22:33:00,2.0428,2.0429,2.0428,2.0428,463800006.0
2007-10-10 22:34:00,2.0428,2.0429,2.0427,2.0428,93000000.0
2007-10-10 22:35:00,2.04247,2.04265,2.04247,2.04263,219600000.0
2007-10-10 22:36:00,2.04265,2.04268,2.04255,2.04268,226300000.0
2007-10-10 22:37:00,2.0428,2.0428,2.0428,2.0428,15400000.0
2007-10-10 22:38:00,2.0428,2.0428,2.0427,2.0427,24800000.0
2007-10-10 22:39:00,2.0428,2.043,2.0428,2.043,19700000.0
2007-10-10 22:40:00,2.043,2.043,2.04265,2.04265,218499999.0
2007-10-10 22:41:00,2.04265,2.0427,2.04265,2.0427,81599999.0
2007-10-10 22:42:00,2.0427,2.0427,2.0425,2.0426,749100003.0
2007-10-10 22:43:00,2.0427,2.0427,2.0426,2.0426,38800000.0
2007-10-10 22:44:00,2.0426,2.0427,2.0426,2.0427,38000000.0
2007-10-10 22:45:00,2.0426,2.0426,2.04255,2.0426,384799998.0
2007-10-10 22:46:00,2.0426,2.0426,2.0426,2.0426,138399997.0
2007-10-10 22:47:00,2.0426,2.0427,2.0426,2.0427,155400001.0
2007-10-10 22:48:00,2.0427,2.0427,2.0427,2.0427,10300000.0
2007-10-10 22:49:00,2.0427,2.0427,2.0427,2.0427,2000000.0
2007-10-10 22:50:00,2.0426,2.0427,2.0426,2.0427,59200000.0
2007-10-10 22:51:00,2.0427,2.0428,2.04255,2.04255,269599999.0
2007-10-10 22:52:00,2.04255,2.0426,2.0424,2.0424,577599995.0
2007-10-10 22:53:00,2.0424,2.0425,2.0424,2.0425,135699998.0
2007-10-10 22:54:00,2.04255,2.04255,2.0422,2.0422,555599999.0
2007-10-10 22:55:00,2.0422,2.0423,2.0422,2.0422,84800000.0
2007-10-10 22:56:00,2.0423,2.0428,2.0423,2.0425,343599997.0
2007-10-10 22:57:00,2.0425,2.0425,2.04245,2.0425,162000000.0
2007-10-10 22:58:00,2.0425,2.0425,2.0425,2.0425,36000000.0
2007-10-10 22:59:00,2.0425,2.0425,2.0424,2.0424,60000000.0
2007-10-10 23:00:00,2.0424,2.0424,2.0424,2.0424,24700000.0
2007-10-10 23:01:00,2.0422,2.0422,2.0422,2.0422,31200000.0
2007-10-10 23:02:00,2.0422,2.0422,2.0421,2.0421,4700000.0
2007-10-10 23:03:00,2.0421,2.0424,2.0421,2.0424,19000000.0
2007-10-10 23:04:00,2.0424,2.0424,2.0421,2.0421,72900000.0
2007-10-10 23:05:00,2.0421,2.0421,2.0415,2.0419,247299999.0
2007-10-10 23:06:00,2.0419,2.0423,2.0419,2.0423,172300004.0
2007-10-10 23:07:00,2.0423,2.0423,2.0421,2.0421,4800000.0
2007-10-10 23:08:00,2.042,2.042,2.042,2.042,52800000.0
2007-10-10 23:09:00,2.042,2.0421,2.0417,2.0417,221999997.0
2007-10-10 23:10:00,2.0417,2.042,2.0417,2.042,43000000.0
2007-10-10 23:11:00,2.042,2.042,2.0417,2.0417,68800000.0
2007-10-10 23:12:00,2.0417,2.0417,2.0417,2.0417,162000000.0
2007-10-10 23:13:00,2.0417,2.0419,2.0417,2.0418,285999995.0
2007-10-10 23:14:00,2.0418,2.042,2.0418,2.0419,264699996.0
2007-10-10 23:15:00,2.0418,2.0419,2.0418,2.0418,104000000.0
2007-10-10 23:16:00,2.0418,2.042,2.0418,2.042,76800000.0
2007-10-10 23:17:00,2.042,2.042,2.042,2.042,31200000.0
2007-10-10 23:18:00,2.042,2.042,2.042,2.042,379200000.0
2007-10-10 23:19:00,2.042,2.04215,2.0419,2.042,217699995.0
2007-10-10 23:20:00,2.04205,2.0421,2.04205,2.0421,12800000.0
2007-10-10 23:21:00,2.0421,2.0421,2.04205,2.04205,21600000.0
2007-10-10 23:22:00,2.04197,2.042,2.04188,2.04191,118400000.0
2007-10-10 23:23:00,2.0421,2.0421,2.04205,2.04205,20800000.0
2007-10-10 23:24:00,2.0421,2.0421,2.04205,2.0421,18400000.0
2007-10-10 23:25:00,2.0421,2.0423,2.0421,2.0423,289100001.0
2007-10-10 23:26:00,2.0423,2.0423,2.0423,2.0423,153100000.0
2007-10-10 23:27:00,2.04225,2.0425,2.0418,2.0421,375000000.0
2007-10-10 23:28:00,2.0418,2.0423,2.0418,2.0421,271100000.0
2007-10-10 23:29:00,2.04215,2.0422,2.04215,2.04215,12800000.0
2007-10-10 23:30:00,2.0422,2.0423,2.0422,2.0422,165300000.0
2007-10-10 23:31:00,2.0422,2.0423,2.0422,2.0423,320299997.0
2007-10-10 23:32:00,2.0423,2.0423,2.04225,2.0423,154400000.0
2007-10-10 23:33:00,2.0423,2.0423,2.0423,2.0423,49200001.0
2007-10-10 23:34:00,2.0423,2.0423,2.0423,2.0423,184500005.0
2007-10-10 23:35:00,2.0423,2.0423,2.0423,2.0423,70800001.0
2007-10-10 23:36:00,2.0423,2.0423,2.0423,2.0423,281200007.0
2007-10-10 23:37:00,2.0423,2.0423,2.04225,2.04225,218000001.0
2007-10-10 23:38:00,2.0425,2.0425,2.0423,2.0423,13600000.0
2007-10-10 23:39:00,2.0423,2.0426,2.0423,2.0423,294999999.0
2007-10-10 23:40:00,2.0423,2.0424,2.0422,2.0423,233499998.0
2007-10-10 23:41:00,2.0423,2.0423,2.0423,2.0423,76800000.0
2007-10-10 23:42:00,2.0423,2.0423,2.0423,2.0423,44000000.0
2007-10-10 23:43:00,2.0423,2.0423,2.0421,2.0421,35200000.0
2007-10-10 23:44:00,2.0422,2.0423,2.0422,2.0423,36800000.0
2007-10-10 23:45:00,2.0423,2.0423,2.0423,2.0423,24000000.0
2007-10-10 23:46:00,2.0423,2.0423,2.042,2.0421,140000000.0
2007-10-10 23:47:00,2.04194,2.042,2.04189,2.04194,135600000.0
2007-10-10 23:48:00,2.0421,2.0421,2.0421,2.0421,4800000.0
2007-10-10 23:49:00,2.04205,2.04205,2.04184,2.04184,448500003.0
2007-10-10 23:50:00,2.04191,2.04207,2.0419,2.04203,346800000.0
2007-10-10 23:51:00,2.04205,2.04207,2.042,2.042,185600002.0
2007-10-10 23:52:00,2.0421,2.0423,2.04205,2.0423,27600000.0
2007-10-10 23:53:00,2.0423,2.0423,2.042,2.042,27900001.0
2007-10-10 23:54:00,2.04205,2.04205,2.04205,2.04205,2400000.0
2007-10-10 23:55:00,2.04197,2.04197,2.04184,2.04192,120800000.0
2007-10-10 23:56:00,2.042,2.042,2.042,2.042,17600000.0
2007-10-10 23:57:00,2.042,2.042,2.0418,2.0418,64800000.0
2007-10-10 23:58:00,2.0418,2.0418,2.0416,2.04165,88000000.0
2007-10-10 23:59:00,2.04147,2.04156,2.04103,2.0414,134000002.0
2007-10-11 00:00:00,2.04165,2.0417,2.04165,2.0417,5300000.0
2007-10-11 00:01:00,2.04165,2.0417,2.04165,2.0417,27200000.0
2007-10-11 00:02:00,2.0417,2.0417,2.0417,2.0417,21600000.0
2007-10-11 00:03:00,2.0417,2.042,2.0417,2.042,67700000.0
2007-10-11 00:04:00,2.0419,2.0419,2.0418,2.04185,87399999.0
2007-10-11 00:05:00,2.04185,2.04185,2.04155,2.04165,9800000.0
2007-10-11 00:06:00,2.0417,2.04175,2.04165,2.04175,99800000.0
2007-10-11 00:07:00,2.04175,2.04175,2.0417,2.04175,35900000.0
2007-10-11 00:08:00,2.04175,2.04175,2.04175,2.04175,7300000.0
2007-10-11 00:09:00,2.04175,2.0418,2.0417,2.0418,49800000.0
2007-10-11 00:10:00,2.04163,2.04163,2.04153,2.04159,252600002.0
2007-10-11 00:11:00,2.0416,2.04166,2.04149,2.04166,109300001.0
2007-10-11 00:12:00,2.0416,2.04165,2.0416,2.0416,113499999.0
2007-10-11 00:13:00,2.0417,2.0417,2.0417,2.0417,38400000.0
2007-10-11 00:14:00,2.0417,2.0418,2.0416,2.0416,54900000.0
2007-10-11 00:15:00,2.0416,2.0416,2.04155,2.0416,113300002.0
2007-10-11 00:16:00,2.0416,2.0416,2.0416,2.0416,28800000.0
2007-10-11 00:17:00,2.0416,2.0416,2.04135,2.04145,75600000.0
2007-10-11 00:18:00,2.04145,2.04145,2.04135,2.04135,52600000.0
2007-10-11 00:19:00,2.04135,2.04155,2.04135,2.04155,18000000.0
2007-10-11 00:20:00,2.04155,2.04155,2.04125,2.0414,63000000.0
2007-10-11 00:21:00,2.0414,2.0416,2.0414,2.0415,39000000.0
2007-10-11 00:22:00,2.0415,2.0415,2.04145,2.04145,4300000.0
2007-10-11 00:23:00,2.04145,2.04145,2.0412,2.04135,133700002.0
2007-10-11 00:24:00,2.0413,2.0414,2.0413,2.0414,28700000.0
2007-10-11 00:25:00,2.0414,2.0416,2.0414,2.0416,37300000.0
2007-10-11 00:26:00,2.0416,2.0416,2.0416,2.0416,12000000.0
2007-10-11 00:27:00,2.0416,2.0416,2.0414,2.0414,56800000.0
2007-10-11 00:28:00,2.0414,2.0414,2.0414,2.0414,33900000.0
2007-10-11 00:29:00,2.0413,2.0413,2.0412,2.0412,167199999.0
2007-10-11 00:30:00,2.0412,2.0413,2.0412,2.0413,18500000.0
2007-10-11 00:31:00,2.0413,2.0413,2.0413,2.0413,2500000.0
2007-10-11 00:32:00,2.0413,2.0413,2.0413,2.0413,6500000.0
2007-10-11 00:33:00,2.0413,2.0413,2.0412,2.0412,47800000.0
2007-10-11 00:34:00,2.0412,2.0412,2.0411,2.0412,43800000.0
2007-10-11 00:35:00,2.0412,2.0413,2.0412,2.0413,61100000.0
2007-10-11 00:36:00,2.0413,2.0413,2.04125,2.0413,12800000.0
2007-10-11 00:37:00,2.0413,2.0414,2.0413,2.0414,15400000.0
2007-10-11 00:38:00,2.0415,2.0416,2.0414,2.0415,58600000.0
2007-10-11 00:39:00,2.04124,2.04131,2.04123,2.04123,754500001.0
2007-10-11 00:40:00,2.0415,2.0415,2.0413,2.0414,62500000.0
2007-10-11 00:41:00,2.0414,2.0414,2.0413,2.0413,92900000.0
2007-10-11 00:42:00,2.0413,2.0414,2.0413,2.0414,217700000.0
2007-10-11 00:43:00,2.0414,2.0415,2.0414,2.0415,73200000.0
2007-10-11 00:44:00,2.0415,2.0415,2.0415,2.0415,162100000.0
2007-10-11 00:45:00,2.0415,2.0416,2.0415,2.0416,75199999.0
2007-10-11 00:46:00,2.0416,2.0416,2.0415,2.0416,92799999.0
2007-10-11 00:47:00,2.0416,2.0416,2.0414,2.0416,295599991.0
2007-10-11 00:48:00,2.0416,2.0417,2.0415,2.0415,138000000.0
2007-10-11 00:49:00,2.0416,2.0416,2.0416,2.0416,84000000.0
2007-10-11 00:50:00,2.0416,2.0416,2.0415,2.0415,92800001.0
2007-10-11 00:51:00,2.0416,2.0416,2.0415,2.0416,69200000.0
2007-10-11 00:52:00,2.0416,2.0416,2.0415,2.0416,166700001.0
2007-10-11 00:53:00,2.0416,2.0416,2.0416,2.0416,9300000.0
2007-10-11 00:54:00,2.0416,2.0416,2.0415,2.0415,38000000.0
2007-10-11 00:55:00,2.0416,2.0416,2.0416,2.0416,5400000.0
2007-10-11 00:56:00,2.0416,2.0416,2.0414,2.0415,182600000.0
2007-10-11 00:57:00,2.0415,2.0415,2.0415,2.0415,90400000.0
2007-10-11 00:58:00,2.0415,2.0415,2.0415,2.0415,103200000.0
2007-10-11 00:59:00,2.0415,2.0415,2.0414,2.0414,256299999.0
2007-10-11 01:00:00,2.04145,2.0415,2.0414,2.0414,208300000.0
2007-10-11 01:01:00,2.0414,2.0414,2.0403,2.0403,1186399996.0
2007-10-11 01:02:00,2.0403,2.0403,2.04,2.0401,858900003.0
2007-10-11 01:03:00,2.0401,2.0402,2.0394,2.0394,1116600000.0
2007-10-11 01:04:00,2.0394,2.0401,2.0394,2.0401,782699998.0
2007-10-11 01:05:00,2.0401,2.0401,2.0388,2.039,1552899994.0
2007-10-11 01:06:00,2.0388,2.0392,2.0387,2.039,1103799989.0
2007-10-11 01:07:00,2.039,2.039,2.0387,2.039,734799992.0
2007-10-11 01:08:00,2.039,2.0394,2.039,2.0393,274499998.0
2007-10-11 01:09:00,2.0393,2.0393,2.0392,2.0392,52000000.0
2007-10-11 01:10:00,2.0392,2.0393,2.0392,2.0392,158800000.0
2007-10-11 01:11:00,2.0392,2.0392,2.0388,2.0391,680599993.0
2007-10-11 01:12:00,2.0391,2.0391,2.03805,2.0385,1097900004.0
2007-10-11 01:13:00,2.0385,2.0386,2.0383,2.0385,520900000.0
2007-10-11 01:14:00,2.0385,2.0387,2.0384,2.0387,327499994.0
2007-10-11 01:15:00,2.0386,2.0387,2.0386,2.0387,16800000.0
2007-10-11 01:16:00,2.0386,2.0388,2.0382,2.0388,713500000.0
2007-10-11 01:17:00,2.0388,2.0389,2.0385,2.0387,539499998.0
2007-10-11 01:18:00,2.0387,2.0389,2.0387,2.03885,388599999.0
2007-10-11 01:19:00,2.0388,2.0391,2.0388,2.0389,525000002.0
2007-10-11 01:20:00,2.0388,2.0389,2.0387,2.0387,282300000.0
2007-10-11 01:21:00,2.0387,2.039,2.03855,2.03865,235800001.0
2007-10-11 01:22:00,2.0388,2.039,2.03875,2.03875,879200001.0
2007-10-11 01:23:00,2.0387,2.0387,2.0386,2.0386,234000000.0
2007-10-11 01:24:00,2.0386,2.0387,2.0385,2.03855,470199994.0
2007-10-11 01:25:00,2.0386,2.0386,2.0386,2.0386,424799997.0
2007-10-11 01:26:00,2.0387,2.0387,2.0385,2.0386,554100006.0
2007-10-11 01:27:00,2.0386,2.0387,2.0386,2.0387,316699997.0
2007-10-11 01:28:00,2.0387,2.0388,2.0387,2.0388,144800000.0
2007-10-11 01:29:00,2.0388,2.0388,2.0388,2.0388,3200000.0
2007-10-11 01:30:00,2.0388,2.0388,2.0385,2.0385,647099996.0
2007-10-11 01:31:00,2.0386,2.0387,2.0386,2.0387,270400004.0
2007-10-11 01:32:00,2.0387,2.0387,2.0385,2.03855,174600004.0
2007-10-11 01:33:00,2.0387,2.0387,2.0385,2.0386,109199999.0
2007-10-11 01:34:00,2.0386,2.0386,2.0386,2.0386,5600000.0
2007-10-11 01:35:00,2.0386,2.0387,2.0386,2.0386,128400001.0
2007-10-11 01:36:00,2.0386,2.0387,2.0386,2.0387,115400001.0
2007-10-11 01:37:00,2.0388,2.0389,2.0386,2.0389,328699999.0
2007-10-11 01:38:00,2.0389,2.0394,2.0389,2.0394,284299999.0
2007-10-11 01:39:00,2.0394,2.0394,2.0392,2.0392,237100000.0
2007-10-11 01:40:00,2.0393,2.0394,2.0392,2.0394,189000001.0
2007-10-11 01:41:00,2.0393,2.0393,2.0393,2.0393,29600000.0
2007-10-11 01:42:00,2.0393,2.0394,2.0393,2.0394,68800000.0
2007-10-11 01:43:00,2.0395,2.0396,2.0393,2.0396,239000001.0
2007-10-11 01:44:00,2.0396,2.0396,2.0396,2.0396,19400000.0
2007-10-11 01:45:00,2.0395,2.0396,2.0395,2.0396,37700000.0
2007-10-11 01:46:00,2.0396,2.0398,2.0396,2.0398,117500000.0
2007-10-11 01:47:00,2.0398,2.0398,2.0397,2.0397,100900000.0
2007-10-11 01:48:00,2.0397,2.0397,2.0388,2.039,518800006.0
2007-10-11 01:49:00,2.039,2.039,2.039,2.039,9200000.0
2007-10-11 01:50:00,2.039,2.039,2.0389,2.039,53800000.0
2007-10-11 01:51:00,2.039,2.039,2.039,2.039,4800000.0
2007-10-11 01:52:00,2.0386,2.03884,2.0386,2.03881,74200000.0
2007-10-11 01:53:00,2.0389,2.0389,2.0389,2.0389,12000000.0
2007-10-11 01:54:00,2.0388,2.0389,2.0388,2.0389,41200000.0
2007-10-11 01:55:00,2.03866,2.03866,2.03863,2.03863,13100000.0
2007-10-11 01:56:00,2.039,2.039,2.039,2.039,800000.0
2007-10-11 01:57:00,2.0391,2.0391,2.0389,2.0389,27100000.0
2007-10-11 01:58:00,2.0388,2.0388,2.0388,2.0388,36800000.0
2007-10-11 01:59:00,2.0388,2.039,2.0388,2.039,251599999.0
2007-10-11 02:00:00,2.039,2.039,2.0388,2.0389,427200005.0
2007-10-11 02:01:00,2.0389,2.039,2.0385,2.0387,595699999.0
2007-10-11 02:02:00,2.0387,2.0387,2.0382,2.0384,1321599999.0
2007-10-11 02:03:00,2.0384,2.0385,2.0384,2.03845,866900008.0
2007-10-11 02:04:00,2.0385,2.0385,2.03835,2.0384,1063900001.0
2007-10-11 02:05:00,2.0384,2.0384,2.0382,2.0384,682399998.0
2007-10-11 02:06:00,2.0384,2.0386,2.0382,2.0385,1850000005.0
2007-10-11 02:07:00,2.0385,2.0386,2.0385,2.0386,405300007.0
2007-10-11 02:08:00,2.0386,2.0386,2.0382,2.0383,1243900011.0
2007-10-11 02:09:00,2.0383,2.0383,2.03825,2.0383,1767800058.0
2007-10-11 02:10:00,2.0383,2.0385,2.0383,2.0384,1498500003.0
2007-10-11 02:11:00,2.0383,2.0386,2.0383,2.0386,2033799989.0
2007-10-11 02:12:00,2.0385,2.0386,2.03835,2.03835,388100001.0
2007-10-11 02:13:00,2.03835,2.0385,2.03835,2.03835,385700001.0
2007-10-11 02:14:00,2.0384,2.0384,2.0383,2.0384,505600000.0
2007-10-11 02:15:00,2.0384,2.0384,2.03835,2.0384,145100000.0
2007-10-11 02:16:00,2.0383,2.0384,2.0382,2.03835,688100002.0
2007-10-11 02:17:00,2.0384,2.0384,2.03805,2.0381,892700020.0
2007-10-11 02:18:00,2.0381,2.0383,2.038,2.0381,375000009.0
2007-10-11 02:19:00,2.03805,2.0382,2.0379,2.038,380099998.0
2007-10-11 02:20:00,2.038,2.0381,2.0379,2.038,111600000.0
2007-10-11 02:21:00,2.0381,2.0381,2.0378,2.038,218800000.0
2007-10-11 02:22:00,2.038,2.038,2.0379,2.0379,136000002.0
2007-10-11 02:23:00,2.038,2.0381,2.038,2.0381,38400000.0
2007-10-11 02:24:00,2.038,2.0381,2.038,2.0381,261600003.0
2007-10-11 02:25:00,2.0381,2.0382,2.0381,2.0382,20000000.0
2007-10-11 02:26:00,2.0382,2.0387,2.03795,2.0387,1359400010.0
2007-10-11 02:27:00,2.0387,2.0388,2.0385,2.0385,769200004.0
2007-10-11 02:28:00,2.0385,2.0387,2.0383,2.0385,1012000015.0
2007-10-11 02:29:00,2.0385,2.0387,2.03845,2.03865,1085300007.0
2007-10-11 02:30:00,2.0385,2.03865,2.0384,2.0384,525200001.0
2007-10-11 02:31:00,2.0384,2.0385,2.0383,2.0385,329899992.0
2007-10-11 02:32:00,2.0385,2.0387,2.03825,2.03855,591099999.0
2007-10-11 02:33:00,2.03855,2.0386,2.0385,2.0385,133900000.0
2007-10-11 02:34:00,2.0385,2.0388,2.0385,2.0387,974500000.0
2007-10-11 02:35:00,2.0387,2.039,2.0387,2.03895,1470699983.0
2007-10-11 02:36:00,2.0389,2.039,2.0389,2.039,853899989.0
2007-10-11 02:37:00,2.039,2.0392,2.039,2.0392,37000000.0
2007-10-11 02:38:00,2.0392,2.0392,2.0388,2.039,898499998.0
2007-10-11 02:39:00,2.039,2.039,2.03875,2.039,503299996.0
2007-10-11 02:40:00,2.039,2.039,2.0389,2.03895,472999988.0
2007-10-11 02:41:00,2.039,2.0391,2.03895,2.03905,349200000.0
2007-10-11 02:42:00,2.0391,2.0391,2.039,2.039,206500001.0
2007-10-11 02:43:00,2.039,2.039,2.0388,2.039,177299999.0
2007-10-11 02:44:00,2.0389,2.039,2.0388,2.0388,423099996.0
2007-10-11 02:45:00,2.0388,2.039,2.0388,2.039,898600002.0
2007-10-11 02:46:00,2.0389,2.039,2.03855,2.03865,493899997.0
2007-10-11 02:47:00,2.03865,2.03865,2.0386,2.0386,85400000.0
2007-10-11 02:48:00,2.0386,2.0387,2.0386,2.0386,135500000.0
2007-10-11 02:49:00,2.0386,2.0388,2.0385,2.0385,355800000.0
2007-10-11 02:50:00,2.0386,2.0386,2.03835,2.03835,1299500000.0
2007-10-11 02:51:00,2.0384,2.03865,2.0383,2.03835,615899999.0
2007-10-11 02:52:00,2.0384,2.0385,2.03835,2.0385,250100001.0
2007-10-11 02:53:00,2.03845,2.0385,2.0384,2.0385,250800003.0
2007-10-11 02:54:00,2.0385,2.0387,2.0385,2.03865,437300002.0
2007-10-11 02:55:00,2.03865,2.0387,2.0386,2.0387,346799997.0
2007-10-11 02:56:00,2.0387,2.0389,2.0383,2.0384,1284899997.0
2007-10-11 02:57:00,2.0384,2.0385,2.0383,2.0385,175999997.0
2007-10-11 02:58:00,2.0383,2.0385,2.03825,2.0383,174000002.0
2007-10-11 02:59:00,2.0383,2.0383,2.03825,2.0383,42100000.0
2007-10-11 03:00:00,2.0383,2.0383,2.0382,2.0382,273500002.0
2007-10-11 03:01:00,2.0382,2.0384,2.0382,2.0382,167300001.0
2007-10-11 03:02:00,2.03825,2.0384,2.03825,2.0383,327100001.0
2007-10-11 03:03:00,2.0383,2.0384,2.0383,2.0383,186400000.0
2007-10-11 03:04:00,2.0383,2.0384,2.0383,2.0384,30600000.0
2007-10-11 03:05:00,2.0384,2.0384,2.0382,2.0384,81600000.0
2007-10-11 03:06:00,2.0384,2.0384,2.0384,2.0384,101700000.0
2007-10-11 03:07:00,2.0384,2.0384,2.0383,2.0383,48700000.0
2007-10-11 03:08:00,2.0384,2.0385,2.0383,2.0383,201399999.0
2007-10-11 03:09:00,2.0384,2.0384,2.0384,2.0384,12600000.0
2007-10-11 03:10:00,2.0383,2.0384,2.0382,2.0382,19300000.0
2007-10-11 03:11:00,2.0382,2.0383,2.0378,2.038,398100000.0
2007-10-11 03:12:00,2.038,2.038,2.0379,2.0379,163000000.0
2007-10-11 03:13:00,2.0379,2.038,2.0376,2.0376,218099999.0
2007-10-11 03:14:00,2.0376,2.0377,2.0371,2.0372,486200000.0
2007-10-11 03:15:00,2.0371,2.0372,2.037,2.0371,208600000.0
2007-10-11 03:16:00,2.0371,2.0374,2.0371,2.03725,548900000.0
2007-10-11 03:17:00,2.03725,2.0379,2.03725,2.0378,731499994.0
2007-10-11 03:18:00,2.0378,2.0378,2.0374,2.0375,410700005.0
2007-10-11 03:19:00,2.0375,2.0376,2.03745,2.0376,219099999.0
2007-10-11 03:20:00,2.0377,2.0377,2.0373,2.0375,314899995.0
2007-10-11 03:21:00,2.0373,2.0375,2.03725,2.03745,598700003.0
2007-10-11 03:22:00,2.03745,2.0377,2.0374,2.0377,450000001.0
2007-10-11 03:23:00,2.0378,2.0378,2.0378,2.0378,7100000.0
2007-10-11 03:24:00,2.0378,2.0379,2.0378,2.0378,126799999.0
2007-10-11 03:25:00,2.0378,2.0383,2.0377,2.0383,339399999.0
2007-10-11 03:26:00,2.0383,2.0383,2.0383,2.0383,4800000.0
2007-10-11 03:27:00,2.0383,2.0383,2.0383,2.0383,7300000.0
2007-10-11 03:28:00,2.0383,2.0383,2.0383,2.0383,7200000.0
2007-10-11 03:29:00,2.0382,2.0382,2.0382,2.0382,7200000.0
2007-10-11 03:30:00,2.0382,2.0382,2.038,2.038,163100000.0
2007-10-11 03:31:00,2.038,2.0381,2.03795,2.0381,159200000.0
2007-10-11 03:32:00,2.0381,2.0381,2.038,2.038,314500002.0
2007-10-11 03:33:00,2.0381,2.0381,2.0379,2.038,147700000.0
2007-10-11 03:34:00,2.038,2.038,2.0379,2.0379,52500000.0
2007-10-11 03:35:00,2.0379,2.0379,2.0374,2.0378,334400002.0
2007-10-11 03:36:00,2.0377,2.0378,2.0374,2.0377,304899999.0
2007-10-11 03:37:00,2.0377,2.0378,2.0376,2.0378,40300000.0
2007-10-11 03:38:00,2.0378,2.0378,2.03745,2.0376,67300000.0
2007-10-11 03:39:00,2.0376,2.0377,2.0375,2.0377,142700000.0
2007-10-11 03:40:00,2.0377,2.0378,2.03745,2.0377,283200001.0
2007-10-11 03:41:00,2.0376,2.0378,2.0376,2.0377,595800004.0
2007-10-11 03:42:00,2.0378,2.038,2.0378,2.0378,498699995.0
2007-10-11 03:43:00,2.038,2.0381,2.0378,2.038,653799998.0
2007-10-11 03:44:00,2.038,2.038,2.038,2.038,94700000.0
2007-10-11 03:45:00,2.038,2.038,2.038,2.038,68100000.0
2007-10-11 03:46:00,2.038,2.038,2.0378,2.0379,676600008.0
2007-10-11 03:47:00,2.0379,2.0379,2.0379,2.0379,42400000.0
2007-10-11 03:48:00,2.038,2.038,2.0379,2.0379,221400002.0
2007-10-11 03:49:00,2.038,2.038,2.038,2.038,91600000.0
2007-10-11 03:50:00,2.038,2.038,2.0379,2.0379,75300000.0
2007-10-11 03:51:00,2.0379,2.038,2.03785,2.03785,177400000.0
2007-10-11 03:52:00,2.038,2.038,2.0379,2.0379,19800000.0
2007-10-11 03:53:00,2.0379,2.038,2.0379,2.0379,31800000.0
2007-10-11 03:54:00,2.0379,2.0379,2.0379,2.0379,12400000.0
2007-10-11 03:55:00,2.0379,2.0379,2.0378,2.0379,89500002.0
2007-10-11 03:56:00,2.0379,2.0379,2.0379,2.0379,1500000.0
2007-10-11 03:57:00,2.0379,2.0379,2.0379,2.0379,5200000.0
2007-10-11 03:58:00,2.0379,2.0379,2.0378,2.0379,18100000.0
2007-10-11 03:59:00,2.0379,2.0379,2.0379,2.0379,8400000.0
2007-10-11 04:00:00,2.0379,2.0379,2.0379,2.0379,4700000.0
2007-10-11 04:01:00,2.03748,2.03764,2.03744,2.03744,66600000.0
2007-10-11 04:02:00,2.0379,2.0379,2.0379,2.0379,500000.0
2007-10-11 04:03:00,2.0379,2.0379,2.0378,2.0378,22600000.0
2007-10-11 04:04:00,2.0378,2.0381,2.0378,2.038,249000000.0
2007-10-11 04:05:00,2.038,2.0381,2.038,2.038,119600000.0
2007-10-11 04:06:00,2.038,2.038,2.038,2.038,13100000.0
2007-10-11 04:07:00,2.038,2.0381,2.03795,2.0381,64600000.0
2007-10-11 04:08:00,2.0381,2.0381,2.0381,2.0381,4800000.0
2007-10-11 04:09:00,2.0381,2.0381,2.0381,2.0381,19300000.0
2007-10-11 04:10:00,2.0381,2.0381,2.0381,2.0381,16800000.0
2007-10-11 04:11:00,2.0381,2.0381,2.038,2.0381,66000000.0
2007-10-11 04:12:00,2.0381,2.0381,2.038,2.0381,167099999.0
2007-10-11 04:13:00,2.0381,2.0381,2.038,2.0381,52500000.0
2007-10-11 04:14:00,2.038,2.038,2.0379,2.038,197300003.0
2007-10-11 04:15:00,2.0379,2.0381,2.0379,2.0379,160700001.0
2007-10-11 04:16:00,2.0379,2.0379,2.0378,2.0378,48000000.0
2007-10-11 04:17:00,2.03785,2.0379,2.03785,2.0379,22000000.0
2007-10-11 04:18:00,2.0379,2.0382,2.0379,2.0381,414099999.0
2007-10-11 04:19:00,2.0381,2.0381,2.03805,2.03805,17500000.0
2007-10-11 04:20:00,2.0381,2.0381,2.03805,2.0381,19600000.0
2007-10-11 04:21:00,2.0382,2.0382,2.0381,2.0381,27600000.0
2007-10-11 04:22:00,2.0381,2.0381,2.0381,2.0381,4900000.0
2007-10-11 04:23:00,2.0381,2.0383,2.0381,2.0381,10100000.0
2007-10-11 04:24:00,2.03785,2.038,2.03768,2.038,44800000.0
2007-10-11 04:25:00,2.0381,2.0381,2.0381,2.0381,63500000.0
2007-10-11 04:26:00,2.0381,2.0381,2.0381,2.0381,14700000.0
2007-10-11 04:27:00,2.0381,2.0381,2.0381,2.0381,5400000.0
2007-10-11 04:28:00,2.0381,2.0381,2.0381,2.0381,14600000.0
2007-10-11 04:29:00,2.0381,2.0381,2.0381,2.0381,5100000.0
2007-10-11 04:30:00,2.0381,2.0382,2.0381,2.0382,22400000.0
2007-10-11 04:31:00,2.03807,2.0381,2.03781,2.0381,60400000.0
2007-10-11 04:32:00,2.0382,2.0383,2.0381,2.0381,378599999.0
2007-10-11 04:33:00,2.0381,2.0381,2.0381,2.0381,4100000.0
2007-10-11 04:34:00,2.0381,2.0382,2.0381,2.0382,64600000.0
2007-10-11 04:35:00,2.0382,2.0383,2.0381,2.03825,81600000.0
2007-10-11 04:36:00,2.03825,2.0386,2.0382,2.0386,101100000.0
2007-10-11 04:37:00,2.0387,2.0387,2.0385,2.0385,799299995.0
2007-10-11 04:38:00,2.0385,2.0386,2.0385,2.0386,283300003.0
2007-10-11 04:39:00,2.0386,2.0387,2.0385,2.0386,76500000.0
2007-10-11 04:40:00,2.0386,2.0386,2.0386,2.0386,12000000.0
2007-10-11 04:41:00,2.0386,2.0388,2.0386,2.0386,76200000.0
2007-10-11 04:42:00,2.0386,2.0388,2.0385,2.03855,107300000.0
2007-10-11 04:43:00,2.03855,2.0386,2.0385,2.0386,170800003.0
2007-10-11 04:44:00,2.0386,2.0387,2.0386,2.0387,4700000.0
2007-10-11 04:45:00,2.0388,2.0388,2.0386,2.0388,146200000.0
2007-10-11 04:46:00,2.0389,2.0392,2.03875,2.0389,120500000.0
2007-10-11 04:47:00,2.0389,2.0392,2.0389,2.0392,81300000.0
2007-10-11 04:48:00,2.0392,2.0393,2.0391,2.0393,191200000.0
2007-10-11 04:49:00,2.0393,2.0393,2.03905,2.0391,439600000.0
2007-10-11 04:50:00,2.0392,2.0396,2.03895,2.0395,860500004.0
2007-10-11 04:51:00,2.0395,2.0395,2.0392,2.0393,433300000.0
2007-10-11 04:52:00,2.0393,2.0393,2.03895,2.0392,635899997.0
2007-10-11 04:53:00,2.0392,2.0393,2.0392,2.0393,38000000.0
2007-10-11 04:54:00,2.0392,2.0392,2.0392,2.0392,48000000.0
2007-10-11 04:55:00,2.0392,2.0395,2.0392,2.0394,538199998.0
2007-10-11 04:56:00,2.0394,2.0394,2.0392,2.03925,280600001.0
2007-10-11 04:57:00,2.03925,2.0394,2.0392,2.0392,481099999.0
2007-10-11 04:58:00,2.0393,2.0393,2.03915,2.0392,352500005.0
2007-10-11 04:59:00,2.0393,2.0393,2.0393,2.0393,32100000.0
2007-10-11 05:00:00,2.0393,2.0396,2.0393,2.0394,731099996.0
2007-10-11 05:01:00,2.0394,2.0395,2.0393,2.0394,475699997.0
2007-10-11 05:02:00,2.0394,2.0394,2.03935,2.0394,48600000.0
2007-10-11 05:03:00,2.0394,2.0394,2.0393,2.0394,205299999.0
2007-10-11 05:04:00,2.0394,2.0395,2.0393,2.0393,405000001.0
2007-10-11 05:05:00,2.0393,2.0394,2.0393,2.0393,254399998.0
2007-10-11 05:06:00,2.0393,2.0393,2.03925,2.0393,198699999.0
2007-10-11 05:07:00,2.0393,2.0393,2.03925,2.0393,43000000.0
2007-10-11 05:08:00,2.0393,2.0393,2.0393,2.0393,22600000.0
2007-10-11 05:09:00,2.0393,2.0393,2.0392,2.0393,98499999.0
2007-10-11 05:10:00,2.0393,2.0393,2.03915,2.0392,202700004.0
2007-10-11 05:11:00,2.0392,2.0392,2.0392,2.0392,76000000.0
2007-10-11 05:12:00,2.0392,2.0392,2.0392,2.0392,130300002.0
2007-10-11 05:13:00,2.0392,2.0393,2.0392,2.0393,58800000.0
2007-10-11 05:14:00,2.0393,2.0393,2.0393,2.0393,69400000.0
2007-10-11 05:15:00,2.0393,2.0393,2.0393,2.0393,26600000.0
2007-10-11 05:16:00,2.0393,2.0393,2.0393,2.0393,68700000.0
2007-10-11 05:17:00,2.0393,2.0394,2.0391,2.0392,314499999.0
2007-10-11 05:18:00,2.0392,2.0392,2.0392,2.0392,42900000.0
2007-10-11 05:19:00,2.03899,2.03905,2.03889,2.03905,639800002.0
2007-10-11 05:20:00,2.0392,2.0392,2.0392,2.0392,68600000.0
2007-10-11 05:21:00,2.0392,2.0394,2.0392,2.0393,180400001.0
2007-10-11 05:22:00,2.0394,2.0394,2.0393,2.0393,123000000.0
2007-10-11 05:23:00,2.0393,2.0394,2.0392,2.03935,229899997.0
2007-10-11 05:24:00,2.0394,2.0394,2.0393,2.0394,188800001.0
2007-10-11 05:25:00,2.0394,2.0395,2.0394,2.0394,581499998.0
2007-10-11 05:26:00,2.0394,2.0394,2.0393,2.0393,653900001.0
2007-10-11 05:27:00,2.0393,2.0394,2.0393,2.0393,429700005.0
2007-10-11 05:28:00,2.0394,2.0394,2.0394,2.0394,9800000.0
2007-10-11 05:29:00,2.0394,2.0396,2.0393,2.0395,616100000.0
2007-10-11 05:30:00,2.0396,2.0397,2.0393,2.0397,658199995.0
2007-10-11 05:31:00,2.0398,2.0399,2.0395,2.0395,842400003.0
2007-10-11 05:32:00,2.0395,2.04,2.0395,2.0398,706899992.0
2007-10-11 05:33:00,2.0398,2.0403,2.03975,2.0401,651499997.0
2007-10-11 05:34:00,2.0401,2.0404,2.04005,2.0403,332200000.0
2007-10-11 05:35:00,2.0404,2.0407,2.04035,2.0404,763600004.0
2007-10-11 05:36:00,2.0404,2.0405,2.0399,2.0403,1392399993.0
2007-10-11 05:37:00,2.0403,2.0404,2.0401,2.0403,427500002.0
2007-10-11 05:38:00,2.0403,2.0404,2.0403,2.0403,75599999.0
2007-10-11 05:39:00,2.0402,2.0402,2.0402,2.0402,19700000.0
2007-10-11 05:40:00,2.0402,2.0402,2.0402,2.0402,31800000.0
2007-10-11 05:41:00,2.0403,2.0404,2.0401,2.0403,793900001.0
2007-10-11 05:42:00,2.0403,2.0403,2.0402,2.04025,190400000.0
2007-10-11 05:43:00,2.0403,2.0404,2.0401,2.0402,664100010.0
2007-10-11 05:44:00,2.0402,2.0404,2.03985,2.03995,734500001.0
2007-10-11 05:45:00,2.04,2.04,2.04,2.04,21200001.0
2007-10-11 05:46:00,2.04,2.04,2.04,2.04,76800004.0
2007-10-11 05:47:00,2.0401,2.0401,2.04,2.0401,223800006.0
2007-10-11 05:48:00,2.0401,2.0405,2.0401,2.0405,450600004.0
2007-10-11 05:49:00,2.0405,2.0405,2.0396,2.0398,876500005.0
2007-10-11 05:50:00,2.03975,2.0402,2.0395,2.0402,1283799998.0
2007-10-11 05:51:00,2.0402,2.0403,2.04,2.0401,8400000.0
2007-10-11 05:52:00,2.04,2.0403,2.0397,2.0403,304999997.0
2007-10-11 05:53:00,2.0403,2.0404,2.0401,2.0404,20800000.0
2007-10-11 05:54:00,2.0403,2.0406,2.0401,2.0404,131499998.0
2007-10-11 05:55:00,2.04035,2.04035,2.0403,2.0403,8800000.0
2007-10-11 05:56:00,2.0403,2.0403,2.0403,2.0403,28800000.0
2007-10-11 05:57:00,2.0403,2.0403,2.0402,2.0402,111100000.0
2007-10-11 05:58:00,2.0402,2.0403,2.0402,2.0402,207000000.0
2007-10-11 05:59:00,2.0402,2.0403,2.0402,2.0403,295300004.0
2007-10-11 06:00:00,2.0404,2.0406,2.0404,2.0404,22100000.0
2007-10-11 06:01:00,2.0405,2.0406,2.0404,2.0405,208200000.0
2007-10-11 06:02:00,2.0405,2.0406,2.0405,2.0405,9500000.0
2007-10-11 06:03:00,2.0405,2.0405,2.0404,2.0404,94600000.0
2007-10-11 06:04:00,2.0405,2.0405,2.0404,2.0405,16200000.0
2007-10-11 06:05:00,2.0405,2.0405,2.0402,2.0402,164000000.0
2007-10-11 06:06:00,2.04025,2.0403,2.0402,2.0402,87600000.0
2007-10-11 06:07:00,2.0402,2.0402,2.0402,2.0402,26400000.0
2007-10-11 06:08:00,2.0403,2.0405,2.0402,2.0403,518999999.0
2007-10-11 06:09:00,2.0402,2.0404,2.04015,2.0403,605800002.0
2007-10-11 06:10:00,2.0403,2.0405,2.0403,2.0405,162099997.0
2007-10-11 06:11:00,2.0405,2.0405,2.04025,2.0403,976900006.0
2007-10-11 06:12:00,2.0403,2.0403,2.0403,2.0403,18300000.0
2007-10-11 06:13:00,2.0403,2.0403,2.0403,2.0403,195500000.0
2007-10-11 06:14:00,2.0403,2.0403,2.0403,2.0403,39900000.0
2007-10-11 06:15:00,2.0403,2.0403,2.0402,2.0402,188400000.0
2007-10-11 06:16:00,2.0402,2.0402,2.0402,2.0402,55000000.0
2007-10-11 06:17:00,2.0402,2.0403,2.0402,2.0402,194200000.0
2007-10-11 06:18:00,2.0403,2.0403,2.0403,2.0403,120900000.0
2007-10-11 06:19:00,2.0403,2.0405,2.0403,2.0405,336900005.0
2007-10-11 06:20:00,2.0405,2.0406,2.0405,2.0406,124400000.0
2007-10-11 06:21:00,2.0406,2.0406,2.0405,2.0405,101599999.0
2007-10-11 06:22:00,2.0404,2.0405,2.0404,2.0405,115900002.0
2007-10-11 06:23:00,2.0405,2.0405,2.0405,2.0405,62900000.0
2007-10-11 06:24:00,2.0405,2.0406,2.0403,2.0406,192399999.0
2007-10-11 06:25:00,2.0405,2.0406,2.04035,2.0405,318400002.0
2007-10-11 06:26:00,2.0404,2.0404,2.0403,2.0404,159599999.0
2007-10-11 06:27:00,2.0404,2.0404,2.0404,2.0404,6400000.0
2007-10-11 06:28:00,2.0404,2.0405,2.0402,2.0402,485399990.0
2007-10-11 06:29:00,2.0402,2.0403,2.0402,2.0403,231299997.0
2007-10-11 06:30:00,2.0403,2.0403,2.0403,2.0403,1000000.0
2007-10-11 06:31:00,2.0403,2.0403,2.0403,2.0403,4000000.0
2007-10-11 06:32:00,2.0403,2.0403,2.0402,2.0403,79900002.0
2007-10-11 06:33:00,2.0404,2.0404,2.0404,2.0404,22400000.0
2007-10-11 06:34:00,2.0403,2.0405,2.0402,2.0402,839000009.0
2007-10-11 06:35:00,2.0403,2.0405,2.0401,2.0403,1662599990.0
2007-10-11 06:36:00,2.0403,2.0404,2.0401,2.0403,537299999.0
2007-10-11 06:37:00,2.0403,2.0403,2.04015,2.0402,178700003.0
2007-10-11 06:38:00,2.0402,2.0404,2.0402,2.0404,637499995.0
2007-10-11 06:39:00,2.0404,2.0404,2.0403,2.0403,85600001.0
2007-10-11 06:40:00,2.0404,2.0405,2.0404,2.0404,244200000.0
2007-10-11 06:41:00,2.0404,2.0406,2.0404,2.0406,1202300004.0
2007-10-11 06:42:00,2.0406,2.041,2.0406,2.0407,855300008.0
2007-10-11 06:43:00,2.0407,2.0407,2.04045,2.0406,935799994.0
2007-10-11 06:44:00,2.0406,2.0407,2.0406,2.0407,141200000.0
2007-10-11 06:45:00,2.0406,2.0406,2.0406,2.0406,100400000.0
2007-10-11 06:46:00,2.0406,2.0406,2.0406,2.0406,39800000.0
2007-10-11 06:47:00,2.0406,2.0407,2.0405,2.0407,278500000.0
2007-10-11 06:48:00,2.0407,2.0407,2.0406,2.0406,69200000.0
2007-10-11 06:49:00,2.0406,2.0407,2.0405,2.0407,92700000.0
2007-10-11 06:50:00,2.0407,2.0407,2.0406,2.0407,31300000.0
2007-10-11 06:51:00,2.0407,2.0412,2.0407,2.0412,261200000.0
2007-10-11 06:52:00,2.0411,2.0412,2.04105,2.0411,61400000.0
2007-10-11 06:53:00,2.0411,2.0415,2.04105,2.0414,272499999.0
2007-10-11 06:54:00,2.04145,2.0419,2.04145,2.0418,736600001.0
2007-10-11 06:55:00,2.0419,2.0422,2.0418,2.0421,328500001.0
2007-10-11 06:56:00,2.0421,2.0421,2.0419,2.0419,238900001.0
2007-10-11 06:57:00,2.0418,2.0419,2.0415,2.0419,881300006.0
2007-10-11 06:58:00,2.0418,2.042,2.0417,2.0418,451999998.0
2007-10-11 06:59:00,2.0418,2.042,2.04175,2.0418,380799999.0
2007-10-11 07:00:00,2.0418,2.042,2.0417,2.0417,552400001.0
2007-10-11 07:01:00,2.0418,2.0418,2.0417,2.0418,153900000.0
2007-10-11 07:02:00,2.0418,2.0419,2.0417,2.0419,463799991.0
2007-10-11 07:03:00,2.0419,2.0419,2.0417,2.04175,655799995.0
2007-10-11 07:04:00,2.0418,2.0418,2.04125,2.0416,783000000.0
2007-10-11 07:05:00,2.0414,2.0415,2.0413,2.0414,1537000016.0
2007-10-11 07:06:00,2.0414,2.0414,2.0412,2.0414,235000004.0
2007-10-11 07:07:00,2.0414,2.0414,2.0412,2.0413,316300007.0
2007-10-11 07:08:00,2.0413,2.0414,2.0413,2.0414,730400001.0
2007-10-11 07:09:00,2.0414,2.0415,2.0413,2.0414,765999998.0
2007-10-11 07:10:00,2.0414,2.0414,2.0413,2.0414,477600000.0
2007-10-11 07:11:00,2.0414,2.0415,2.04125,2.0413,428799997.0
2007-10-11 07:12:00,2.0413,2.0416,2.0413,2.0414,1262600003.0
2007-10-11 07:13:00,2.0414,2.0414,2.0413,2.0414,148199999.0
2007-10-11 07:14:00,2.0413,2.0414,2.0411,2.0413,1561399991.0
2007-10-11 07:15:00,2.0413,2.0413,2.0413,2.0413,214600000.0
2007-10-11 07:16:00,2.0412,2.0412,2.041,2.0411,392200007.0
2007-10-11 07:17:00,2.0413,2.0413,2.0413,2.0413,29700000.0
2007-10-11 07:18:00,2.0414,2.0414,2.0414,2.0414,126400001.0
2007-10-11 07:19:00,2.0414,2.0414,2.0413,2.0413,147400000.0
2007-10-11 07:20:00,2.0413,2.0413,2.0411,2.0411,89400002.0
2007-10-11 07:21:00,2.0413,2.0413,2.0413,2.0413,3600000.0
2007-10-11 07:22:00,2.0412,2.0413,2.0412,2.0413,19800000.0
2007-10-11 07:23:00,2.0413,2.0413,2.0408,2.0408,1112699995.0
2007-10-11 07:24:00,2.0408,2.04115,2.0407,2.041,1378799977.0
2007-10-11 07:25:00,2.041,2.0412,2.0407,2.0411,615499997.0
2007-10-11 07:26:00,2.0411,2.0411,2.0408,2.041,542600002.0
2007-10-11 07:27:00,2.041,2.041,2.04075,2.0408,788300002.0
2007-10-11 07:28:00,2.0408,2.0409,2.0408,2.0409,580399996.0
2007-10-11 07:29:00,2.0409,2.0409,2.0407,2.0408,744199999.0
2007-10-11 07:30:00,2.04075,2.0408,2.0407,2.0408,412800001.0
2007-10-11 07:31:00,2.0408,2.0408,2.0405,2.0406,547900003.0
2007-10-11 07:32:00,2.0406,2.0406,2.0403,2.0405,422399998.0
2007-10-11 07:33:00,2.0405,2.0405,2.0402,2.0403,435200001.0
2007-10-11 07:34:00,2.0403,2.0404,2.0402,2.0403,208199997.0
2007-10-11 07:35:00,2.0403,2.0403,2.0399,2.03995,662400000.0
2007-10-11 07:36:00,2.03995,2.0401,2.0398,2.04,1312900006.0
2007-10-11 07:37:00,2.04,2.0401,2.04,2.04,381599999.0
2007-10-11 07:38:00,2.0402,2.04055,2.0401,2.0405,580500004.0
2007-10-11 07:39:00,2.04055,2.04055,2.0401,2.0403,643600003.0
2007-10-11 07:40:00,2.04035,2.04035,2.04005,2.04015,354599999.0
2007-10-11 07:41:00,2.04015,2.0403,2.0401,2.0401,302599999.0
2007-10-11 07:42:00,2.04005,2.04005,2.0397,2.0397,243800001.0
2007-10-11 07:43:00,2.0397,2.03975,2.03945,2.0396,160100001.0
2007-10-11 07:44:00,2.0395,2.0395,2.03935,2.03935,281200000.0
2007-10-11 07:45:00,2.03935,2.0395,2.03895,2.0394,275599999.0
2007-10-11 07:46:00,2.0392,2.0393,2.03885,2.03895,599200002.0
2007-10-11 07:47:00,2.03895,2.03925,2.03895,2.03925,137100000.0
2007-10-11 07:48:00,2.0393,2.0398,2.03925,2.0397,657500006.0
2007-10-11 07:49:00,2.0397,2.0397,2.03965,2.03965,317300000.0
2007-10-11 07:50:00,2.03965,2.03965,2.03915,2.0392,768799999.0
2007-10-11 07:51:00,2.0392,2.0394,2.0392,2.0394,175800002.0
2007-10-11 07:52:00,2.03945,2.0395,2.03945,2.03945,57000000.0
2007-10-11 07:53:00,2.03945,2.0395,2.03945,2.0395,30600000.0
2007-10-11 07:54:00,2.0395,2.0395,2.0393,2.0394,222400000.0
2007-10-11 07:55:00,2.0394,2.03965,2.0394,2.03965,545999996.0
2007-10-11 07:56:00,2.03965,2.0399,2.03965,2.03975,184099999.0
2007-10-11 07:57:00,2.03975,2.0399,2.03975,2.0398,142000000.0
2007-10-11 07:58:00,2.0398,2.0399,2.03975,2.0399,140999998.0
2007-10-11 07:59:00,2.03985,2.0399,2.03975,2.03975,210899999.0
2007-10-11 08:00:00,2.0398,2.03985,2.0397,2.03975,126800000.0
2007-10-11 08:01:00,2.03975,2.0399,2.0397,2.0399,125000000.0
2007-10-11 08:02:00,2.03985,2.0399,2.0398,2.0398,104800000.0
2007-10-11 08:03:00,2.03975,2.03975,2.0392,2.0393,453200001.0
2007-10-11 08:04:00,2.0394,2.0395,2.0393,2.03935,161600000.0
2007-10-11 08:05:00,2.03935,2.0394,2.03895,2.03895,491799997.0
2007-10-11 08:06:00,2.03895,2.03895,2.03775,2.038,694699999.0
2007-10-11 08:07:00,2.038,2.0386,2.038,2.0385,301100000.0
2007-10-11 08:08:00,2.0385,2.0385,2.0369,2.0369,698599998.0
2007-10-11 08:09:00,2.0369,2.03725,2.0363,2.03725,1167700000.0
2007-10-11 08:10:00,2.03725,2.0376,2.03715,2.0374,784100004.0
2007-10-11 08:11:00,2.0375,2.03855,2.0374,2.03825,727599998.0
2007-10-11 08:12:00,2.03825,2.0385,2.0382,2.0384,409500000.0
2007-10-11 08:13:00,2.03835,2.0386,2.03825,2.0384,702900002.0
2007-10-11 08:14:00,2.03845,2.0387,2.0383,2.0384,747399999.0
2007-10-11 08:15:00,2.0385,2.0385,2.03825,2.0384,421400000.0
2007-10-11 08:16:00,2.03835,2.0384,2.03835,2.03835,103300000.0
2007-10-11 08:17:00,2.0383,2.0386,2.0383,2.03855,397100000.0
2007-10-11 08:18:00,2.03855,2.0386,2.03845,2.0385,545600005.0
2007-10-11 08:19:00,2.0385,2.0386,2.03825,2.03835,826999994.0
2007-10-11 08:20:00,2.0385,2.0385,2.03825,2.03835,598299994.0
2007-10-11 08:21:00,2.0383,2.0384,2.0383,2.03835,280100000.0
2007-10-11 08:22:00,2.03835,2.03845,2.03825,2.03835,619100000.0
2007-10-11 08:23:00,2.03835,2.0386,2.038,2.0385,1363999993.0
2007-10-11 08:24:00,2.0385,2.0388,2.0385,2.0386,633579000.0
2007-10-11 08:25:00,2.0386,2.03865,2.0382,2.03825,509000000.0
2007-10-11 08:26:00,2.03825,2.0384,2.03825,2.0384,635699999.0
2007-10-11 08:27:00,2.0384,2.0385,2.03835,2.0385,728800006.0
2007-10-11 08:28:00,2.03845,2.03855,2.0383,2.03835,1014600003.0
2007-10-11 08:29:00,2.03835,2.0384,2.03835,2.0384,609499999.0
2007-10-11 08:30:00,2.03835,2.0384,2.03775,2.03775,1375899993.0
2007-10-11 08:31:00,2.0378,2.0381,2.0373,2.0374,1346499995.0
2007-10-11 08:32:00,2.0374,2.0383,2.0373,2.0383,891599998.0
2007-10-11 08:33:00,2.03825,2.0389,2.0382,2.0388,778499999.0
2007-10-11 08:34:00,2.0388,2.0388,2.03845,2.0386,832299997.0
2007-10-11 08:35:00,2.0386,2.039,2.0386,2.0389,594199997.0
2007-10-11 08:36:00,2.0389,2.03925,2.0388,2.0391,1700999993.0
2007-10-11 08:37:00,2.039,2.0391,2.0386,2.0387,821700001.0
2007-10-11 08:38:00,2.03875,2.0388,2.0383,2.0384,821700001.0
2007-10-11 08:39:00,2.0385,2.0386,2.0383,2.0383,1348699995.0
2007-10-11 08:40:00,2.0383,2.0383,2.03775,2.0378,1144899993.0
2007-10-11 08:41:00,2.0378,2.0382,2.0375,2.038,1290599997.0
2007-10-11 08:42:00,2.038,2.0386,2.0378,2.0386,853700006.0
2007-10-11 08:43:00,2.0385,2.0388,2.0385,2.0388,853700006.0
2007-10-11 08:44:00,2.0388,2.03895,2.0385,2.03855,814399998.0
2007-10-11 08:45:00,2.03855,2.0387,2.0383,2.0383,1553600017.0
2007-10-11 08:46:00,2.0383,2.0383,2.038,2.0382,974500001.0
2007-10-11 08:47:00,2.0382,2.03825,2.03755,2.0379,1104599997.0
2007-10-11 08:48:00,2.0379,2.03825,2.03785,2.03805,621700000.0
2007-10-11 08:49:00,2.03805,2.03805,2.0377,2.03785,1048799994.0
2007-10-11 08:50:00,2.0378,2.03785,2.0377,2.03775,606699999.0
2007-10-11 08:51:00,2.03775,2.03775,2.0375,2.0376,656999999.0
2007-10-11 08:52:00,2.03755,2.03765,2.03745,2.03745,497600001.0
2007-10-11 08:53:00,2.03745,2.0375,2.0372,2.03735,433500001.0
2007-10-11 08:54:00,2.0374,2.03755,2.03735,2.03755,371100001.0
2007-10-11 08:55:00,2.03755,2.0379,2.03745,2.0379,222200000.0
2007-10-11 08:56:00,2.03795,2.03805,2.0378,2.0378,142200000.0
2007-10-11 08:57:00,2.0378,2.0378,2.03755,2.03755,498600002.0
2007-10-11 08:58:00,2.0376,2.0378,2.0376,2.03775,137500000.0
2007-10-11 08:59:00,2.03775,2.0379,2.0377,2.0378,299799999.0
2007-10-11 09:00:00,2.0378,2.0381,2.03775,2.038,905000003.0
2007-10-11 09:01:00,2.038,2.038,2.0374,2.03755,843500004.0
2007-10-11 09:02:00,2.03755,2.03765,2.0369,2.0371,1269215000.0
2007-10-11 09:03:00,2.0372,2.0372,2.03675,2.03685,306100000.0
2007-10-11 09:04:00,2.03685,2.03685,2.03535,2.03545,1088815000.0
2007-10-11 09:05:00,2.03545,2.03545,2.0352,2.0353,432500000.0
2007-10-11 09:06:00,2.03525,2.0356,2.03515,2.0355,657799997.0
2007-10-11 09:07:00,2.03555,2.0356,2.035,2.03525,591399998.0
2007-10-11 09:08:00,2.0353,2.0354,2.0345,2.03475,820296546.0
2007-10-11 09:09:00,2.03475,2.0351,2.0346,2.03495,1176999998.0
2007-10-11 09:10:00,2.035,2.0354,2.0349,2.0352,499000002.0
2007-10-11 09:11:00,2.03525,2.0356,2.03525,2.0354,1399700000.0
2007-10-11 09:12:00,2.03545,2.0359,2.03545,2.03585,805600000.0
2007-10-11 09:13:00,2.03585,2.036,2.0356,2.0359,969399998.0
2007-10-11 09:14:00,2.0359,2.0361,2.0357,2.036,971799996.0
2007-10-11 09:15:00,2.036,2.03625,2.0357,2.0357,1603699991.0
2007-10-11 09:16:00,2.0357,2.0362,2.0357,2.03605,489599999.0
2007-10-11 09:17:00,2.0361,2.0364,2.036,2.0364,845800005.0
2007-10-11 09:18:00,2.0364,2.0367,2.0363,2.0367,1027292600.0
2007-10-11 09:19:00,2.0367,2.0373,2.0366,2.03725,1566300002.0
2007-10-11 09:20:00,2.03735,2.03735,2.03715,2.0373,1493800001.0
2007-10-11 09:21:00,2.0373,2.0376,2.03725,2.03735,1560699993.0
2007-10-11 09:22:00,2.03735,2.0375,2.037,2.0371,803999999.0
2007-10-11 09:23:00,2.03705,2.0372,2.037,2.0372,736099999.0
2007-10-11 09:24:00,2.0372,2.0379,2.0371,2.0378,1838500000.0
2007-10-11 09:25:00,2.0378,2.0382,2.03775,2.03795,1089999998.0
2007-10-11 09:26:00,2.038,2.03815,2.0378,2.0378,1055300004.0
2007-10-11 09:27:00,2.0378,2.0381,2.0378,2.03805,980100007.0
2007-10-11 09:28:00,2.03805,2.03805,2.03745,2.0376,707799998.0
2007-10-11 09:29:00,2.0376,2.0377,2.0375,2.03765,1213099999.0
2007-10-11 09:30:00,2.03765,2.0377,2.03745,2.03765,671500004.0
2007-10-11 09:31:00,2.03765,2.03765,2.03725,2.03725,692400007.0
2007-10-11 09:32:00,2.03725,2.0373,2.03695,2.0371,1032100001.0
2007-10-11 09:33:00,2.03705,2.0373,2.03695,2.0372,436599998.0
2007-10-11 09:34:00,2.0371,2.0371,2.0368,2.0371,612000000.0
2007-10-11 09:35:00,2.0371,2.0375,2.0371,2.0374,1409399994.0
2007-10-11 09:36:00,2.0374,2.0375,2.03655,2.03655,1157100002.0
2007-10-11 09:37:00,2.03655,2.0367,2.0362,2.03625,993700001.0
2007-10-11 09:38:00,2.03625,2.037,2.03625,2.0367,945000004.0
2007-10-11 09:39:00,2.0367,2.0368,2.0366,2.0366,871700000.0
2007-10-11 09:40:00,2.0366,2.03675,2.03655,2.0367,777300001.0
2007-10-11 09:41:00,2.0367,2.037,2.03655,2.0369,1273800000.0
2007-10-11 09:42:00,2.0369,2.03705,2.03665,2.03685,900400003.0
2007-10-11 09:43:00,2.03685,2.037,2.03685,2.037,463900000.0
2007-10-11 09:44:00,2.037,2.037,2.03685,2.0369,172999999.0
2007-10-11 09:45:00,2.0369,2.0372,2.0369,2.03715,527199998.0
2007-10-11 09:46:00,2.03715,2.03715,2.03685,2.0369,856800002.0
2007-10-11 09:47:00,2.03685,2.037,2.03685,2.0369,1201900003.0
2007-10-11 09:48:00,2.0369,2.0369,2.03675,2.0368,568100000.0
2007-10-11 09:49:00,2.0368,2.0369,2.0368,2.0368,265399999.0
2007-10-11 09:50:00,2.0368,2.0376,2.0368,2.0376,1193100002.0
2007-10-11 09:51:00,2.0376,2.0377,2.03735,2.0375,700800002.0
2007-10-11 09:52:00,2.0375,2.0377,2.0374,2.03755,1017961653.0
2007-10-11 09:53:00,2.0375,2.0379,2.0375,2.0378,1405900008.0
2007-10-11 09:54:00,2.0378,2.0382,2.03765,2.0378,1864200003.0
2007-10-11 09:55:00,2.0378,2.0383,2.0378,2.0382,1250700002.0
2007-10-11 09:56:00,2.03815,2.0382,2.03795,2.0382,1605310006.0
2007-10-11 09:57:00,2.0382,2.0384,2.0382,2.0383,480000000.0
2007-10-11 09:58:00,2.0383,2.0387,2.03825,2.0385,762799995.0
2007-10-11 09:59:00,2.0385,2.0386,2.0383,2.0384,909500002.0
2007-10-11 10:00:00,2.0384,2.0384,2.038,2.038,2022699999.0
2007-10-11 10:01:00,2.0378,2.0387,2.0378,2.0387,1040700001.0
2007-10-11 10:02:00,2.0388,2.0389,2.03845,2.03845,1040700001.0
2007-10-11 10:03:00,2.03845,2.0387,2.03835,2.0386,1485400000.0
2007-10-11 10:04:00,2.0386,2.0387,2.03845,2.03845,620100000.0
2007-10-11 10:05:00,2.0385,2.0385,2.0382,2.0382,1665399999.0
2007-10-11 10:06:00,2.0382,2.0384,2.0381,2.03825,1449699998.0
2007-10-11 10:07:00,2.03825,2.0384,2.03815,2.0384,737300001.0
2007-10-11 10:08:00,2.0383,2.0385,2.03815,2.0383,1142599997.0
2007-10-11 10:09:00,2.0384,2.03845,2.03815,2.0382,1240299999.0
2007-10-11 10:10:00,2.0382,2.0382,2.03785,2.0379,640899998.0
2007-10-11 10:11:00,2.03785,2.0379,2.03775,2.03775,793399998.0
2007-10-11 10:12:00,2.0378,2.0381,2.03775,2.038,841399995.0
2007-10-11 10:13:00,2.038,2.0381,2.0378,2.0379,496800000.0
2007-10-11 10:14:00,2.0379,2.0382,2.03785,2.0382,710600000.0
2007-10-11 10:15:00,2.0382,2.0387,2.038,2.0381,1315699992.0
2007-10-11 10:16:00,2.0381,2.0382,2.038,2.0381,852900000.0
2007-10-11 10:17:00,2.0381,2.0384,2.0381,2.0383,715399999.0
2007-10-11 10:18:00,2.0383,2.0386,2.03815,2.0385,770299995.0
2007-10-11 10:19:00,2.0385,2.0385,2.0382,2.0383,754099996.0
2007-10-11 10:20:00,2.0383,2.0385,2.03825,2.0385,433899999.0
2007-10-11 10:21:00,2.0385,2.039,2.0384,2.0384,945700002.0
2007-10-11 10:22:00,2.0384,2.0387,2.03835,2.0386,661699995.0
2007-10-11 10:23:00,2.0386,2.0387,2.03855,2.0386,695700003.0
2007-10-11 10:24:00,2.0386,2.0387,2.03845,2.0387,536400000.0
2007-10-11 10:25:00,2.0387,2.0388,2.0384,2.0388,1269000000.0
2007-10-11 10:26:00,2.0388,2.0388,2.0386,2.03865,560800001.0
2007-10-11 10:27:00,2.03865,2.0397,2.03865,2.03965,1347499996.0
2007-10-11 10:28:00,2.0396,2.04065,2.03955,2.0403,1771100002.0
2007-10-11 10:29:00,2.0403,2.0403,2.0397,2.0398,1232700001.0
2007-10-11 10:30:00,2.0398,2.0401,2.03965,2.0401,791800000.0
2007-10-11 10:31:00,2.04,2.04115,2.04,2.04065,1820399997.0
2007-10-11 10:32:00,2.0407,2.04115,2.0407,2.04105,910399998.0
2007-10-11 10:33:00,2.0411,2.0411,2.04025,2.0403,2018700001.0
2007-10-11 10:34:00,2.04025,2.0406,2.0401,2.04055,1108999996.0
2007-10-11 10:35:00,2.04055,2.0407,2.04035,2.0404,764099999.0
2007-10-11 10:36:00,2.04045,2.0406,2.0404,2.04055,884199998.0
2007-10-11 10:37:00,2.0406,2.0406,2.0404,2.0406,670200000.0
2007-10-11 10:38:00,2.0406,2.0406,2.04045,2.0406,645899999.0
2007-10-11 10:39:00,2.0405,2.04065,2.04045,2.04065,512899997.0
2007-10-11 10:40:00,2.0407,2.0407,2.0405,2.04055,607399999.0
2007-10-11 10:41:00,2.04055,2.0413,2.04045,2.0412,1627800007.0
2007-10-11 10:42:00,2.0412,2.04135,2.0411,2.0411,867199997.0
2007-10-11 10:43:00,2.0411,2.0411,2.04085,2.04105,784399999.0
2007-10-11 10:44:00,2.04105,2.0413,2.041,2.0412,513999999.0
2007-10-11 10:45:00,2.04115,2.0413,2.04075,2.04075,1051799997.0
2007-10-11 10:46:00,2.0408,2.041,2.0407,2.041,897900009.0
2007-10-11 10:47:00,2.041,2.041,2.04075,2.04075,690600001.0
2007-10-11 10:48:00,2.04075,2.04075,2.0402,2.0403,695600002.0
2007-10-11 10:49:00,2.0403,2.0404,2.0402,2.04025,784399991.0
2007-10-11 10:50:00,2.04025,2.0405,2.0402,2.0405,835965348.0
2007-10-11 10:51:00,2.0404,2.0406,2.0404,2.0405,1007280756.0
2007-10-11 10:52:00,2.0405,2.0406,2.04045,2.04045,726799996.0
2007-10-11 10:53:00,2.04045,2.04055,2.04035,2.04045,426500003.0
2007-10-11 10:54:00,2.0405,2.0408,2.0404,2.0406,1346000005.0
2007-10-11 10:55:00,2.0406,2.0409,2.0406,2.0409,1094100011.0
2007-10-11 10:56:00,2.04085,2.04135,2.0407,2.0411,1933699986.0
2007-10-11 10:57:00,2.0411,2.04135,2.041,2.0413,1029428879.0
2007-10-11 10:58:00,2.0413,2.0413,2.04105,2.0412,629399999.0
2007-10-11 10:59:00,2.0412,2.0412,2.04085,2.04095,1027800000.0
2007-10-11 11:00:00,2.04095,2.041,2.0407,2.04085,1122400000.0
2007-10-11 11:01:00,2.0409,2.041,2.0408,2.0409,920699999.0
2007-10-11 11:02:00,2.0409,2.0411,2.04085,2.04085,731399999.0
2007-10-11 11:03:00,2.0409,2.041,2.0409,2.041,394499998.0
2007-10-11 11:04:00,2.041,2.0417,2.041,2.0416,770600000.0
2007-10-11 11:05:00,2.0416,2.0419,2.0415,2.04165,997099991.0
2007-10-11 11:06:00,2.0417,2.0418,2.04155,2.04165,704299996.0
2007-10-11 11:07:00,2.04155,2.0418,2.04145,2.0417,1554600011.0
2007-10-11 11:08:00,2.0417,2.0417,2.0415,2.04155,291400000.0
2007-10-11 11:09:00,2.04155,2.04155,2.04135,2.04145,706999996.0
2007-10-11 11:10:00,2.04145,2.0415,2.04125,2.0413,956900003.0
2007-10-11 11:11:00,2.0413,2.0413,2.0402,2.0408,1533400002.0
2007-10-11 11:12:00,2.0408,2.041,2.04055,2.04055,361400000.0
2007-10-11 11:13:00,2.04055,2.04065,2.04055,2.0406,51800000.0
2007-10-11 11:14:00,2.0406,2.0406,2.04045,2.04045,273400000.0
2007-10-11 11:15:00,2.0405,2.0405,2.0403,2.0404,442000000.0
2007-10-11 11:16:00,2.0404,2.0406,2.04035,2.0406,482899997.0
2007-10-11 11:17:00,2.04055,2.041,2.04055,2.0407,1305500005.0
2007-10-11 11:18:00,2.0407,2.0407,2.0404,2.0406,754299997.0
2007-10-11 11:19:00,2.0406,2.0407,2.04055,2.0407,358899998.0
2007-10-11 11:20:00,2.04065,2.0409,2.04055,2.04065,1233599996.0
2007-10-11 11:21:00,2.04065,2.0414,2.04055,2.04125,1536500011.0
2007-10-11 11:22:00,2.04125,2.0413,2.04105,2.0412,841899998.0
2007-10-11 11:23:00,2.04115,2.0414,2.04095,2.04105,1112199997.0
2007-10-11 11:24:00,2.041,2.04125,2.041,2.04125,858799999.0
2007-10-11 11:25:00,2.04125,2.0413,2.04105,2.04115,567199999.0
2007-10-11 11:26:00,2.04115,2.04135,2.04095,2.0412,799000000.0
2007-10-11 11:27:00,2.0412,2.04135,2.04115,2.0412,1136500001.0
2007-10-11 11:28:00,2.0413,2.04135,2.04105,2.04105,940600004.0
2007-10-11 11:29:00,2.0411,2.0411,2.041,2.0411,645199998.0
2007-10-11 11:30:00,2.04105,2.0411,2.04095,2.0411,613000000.0
2007-10-11 11:31:00,2.0411,2.0413,2.0411,2.0413,356000000.0
2007-10-11 11:32:00,2.0413,2.0415,2.04115,2.0415,597599999.0
2007-10-11 11:33:00,2.0415,2.0415,2.04105,2.0411,1089299996.0
2007-10-11 11:34:00,2.0411,2.0412,2.0408,2.0412,1260599999.0
2007-10-11 11:35:00,2.0412,2.0412,2.04095,2.0411,1328899990.0
2007-10-11 11:36:00,2.041,2.0414,2.04095,2.04115,1749699995.0
2007-10-11 11:37:00,2.04115,2.04125,2.04085,2.0412,1289300000.0
2007-10-11 11:38:00,2.0412,2.0412,2.0411,2.0412,543300000.0
2007-10-11 11:39:00,2.0412,2.04125,2.0411,2.0411,470199996.0
2007-10-11 11:40:00,2.0411,2.0411,2.0406,2.0406,1493799999.0
2007-10-11 11:41:00,2.04065,2.04105,2.0404,2.041,576099999.0
2007-10-11 11:42:00,2.04095,2.04095,2.0405,2.04065,1460599996.0
2007-10-11 11:43:00,2.04065,2.0409,2.04045,2.04045,1127500004.0
2007-10-11 11:44:00,2.04045,2.0405,2.0401,2.0401,512600002.0
2007-10-11 11:45:00,2.0401,2.0403,2.0401,2.0402,1126800001.0
2007-10-11 11:46:00,2.0402,2.04035,2.0402,2.0403,637300001.0
2007-10-11 11:47:00,2.0403,2.0404,2.0403,2.0404,675000003.0
2007-10-11 11:48:00,2.04035,2.0404,2.0402,2.0402,334299999.0
2007-10-11 11:49:00,2.0402,2.0403,2.0392,2.0392,1907599998.0
2007-10-11 11:50:00,2.0392,2.0394,2.039,2.0393,1702100006.0
2007-10-11 11:51:00,2.0393,2.03935,2.0392,2.0392,1099649999.0
2007-10-11 11:52:00,2.0392,2.0392,2.039,2.0391,531550001.0
2007-10-11 11:53:00,2.0391,2.0392,2.03905,2.03915,1422100003.0
2007-10-11 11:54:00,2.0393,2.0393,2.03905,2.0391,1464899993.0
2007-10-11 11:55:00,2.0391,2.0393,2.03905,2.0391,970899999.0
2007-10-11 11:56:00,2.0391,2.0391,2.039,2.0391,856549997.0
2007-10-11 11:57:00,2.0391,2.0393,2.0391,2.0392,246000000.0
2007-10-11 11:58:00,2.0392,2.03945,2.0392,2.0394,602900002.0
2007-10-11 11:59:00,2.0394,2.0394,2.0393,2.0393,318899999.0
2007-10-11 12:00:00,2.0393,2.0395,2.03925,2.0395,1031099997.0
2007-10-11 12:01:00,2.03945,2.04025,2.03935,2.0402,2104800003.0
2007-10-11 12:02:00,2.0402,2.0402,2.03965,2.03985,1391400007.0
2007-10-11 12:03:00,2.0398,2.04,2.0396,2.03975,1452499996.0
2007-10-11 12:04:00,2.0398,2.0399,2.0396,2.0399,1151800005.0
2007-10-11 12:05:00,2.0399,2.0399,2.0394,2.0394,1103900000.0
2007-10-11 12:06:00,2.0394,2.0394,2.03915,2.0392,643900000.0
2007-10-11 12:07:00,2.0392,2.0394,2.03915,2.03935,610300001.0
2007-10-11 12:08:00,2.03935,2.03945,2.03935,2.03935,679000000.0
2007-10-11 12:09:00,2.0394,2.03975,2.0393,2.0397,889000001.0
2007-10-11 12:10:00,2.03975,2.04005,2.03965,2.03965,902000004.0
2007-10-11 12:11:00,2.0398,2.0398,2.03955,2.0396,406500002.0
2007-10-11 12:12:00,2.0396,2.0397,2.03945,2.0395,945900000.0
2007-10-11 12:13:00,2.0395,2.0396,2.0395,2.03955,864399998.0
2007-10-11 12:14:00,2.0395,2.0396,2.03935,2.0395,920899999.0
2007-10-11 12:15:00,2.0395,2.03955,2.0392,2.0392,841300001.0
2007-10-11 12:16:00,2.0392,2.03985,2.0392,2.03975,713000000.0
2007-10-11 12:17:00,2.03975,2.04,2.0397,2.0398,1027400001.0
2007-10-11 12:18:00,2.0398,2.04,2.0397,2.03975,920099998.0
2007-10-11 12:19:00,2.03975,2.0398,2.03965,2.0397,722599998.0
2007-10-11 12:20:00,2.0397,2.0397,2.0394,2.03955,634800003.0
2007-10-11 12:21:00,2.03955,2.03965,2.03935,2.03935,308500000.0
2007-10-11 12:22:00,2.03935,2.03965,2.03935,2.03965,396800001.0
2007-10-11 12:23:00,2.03965,2.04,2.03965,2.03975,565600005.0
2007-10-11 12:24:00,2.03975,2.03985,2.03955,2.03975,807199996.0
2007-10-11 12:25:00,2.03975,2.03985,2.0397,2.03975,185200000.0
2007-10-11 12:26:00,2.03975,2.03975,2.03945,2.0395,396800001.0
2007-10-11 12:27:00,2.0395,2.0395,2.039,2.03945,945300000.0
2007-10-11 12:28:00,2.0395,2.0396,2.0393,2.03955,430300001.0
2007-10-11 12:29:00,2.03955,2.0396,2.0395,2.0395,305699999.0
2007-10-11 12:30:00,2.03955,2.0396,2.03925,2.03945,554599999.0
2007-10-11 12:31:00,2.03945,2.0395,2.0392,2.03925,1083299999.0
2007-10-11 12:32:00,2.03925,2.0394,2.0391,2.03935,1232700009.0
2007-10-11 12:33:00,2.0393,2.0395,2.03925,2.0393,1395499999.0
2007-10-11 12:34:00,2.03925,2.03955,2.03925,2.03945,428399999.0
2007-10-11 12:35:00,2.03945,2.0395,2.03905,2.03915,1603999981.0
2007-10-11 12:36:00,2.0391,2.03915,2.0384,2.0386,2035381006.0
2007-10-11 12:37:00,2.0386,2.0387,2.03845,2.0386,727299998.0
2007-10-11 12:38:00,2.03865,2.039,2.0386,2.03895,919499992.0
2007-10-11 12:39:00,2.03895,2.0392,2.0388,2.039,786399998.0
2007-10-11 12:40:00,2.03895,2.03915,2.0389,2.03905,586899998.0
2007-10-11 12:41:00,2.03905,2.0392,2.0389,2.039,754200012.0
2007-10-11 12:42:00,2.03905,2.03905,2.039,2.039,62000000.0
2007-10-11 12:43:00,2.03905,2.0391,2.039,2.0391,338100000.0
2007-10-11 12:44:00,2.0391,2.0392,2.03895,2.03895,678700003.0
2007-10-11 12:45:00,2.03895,2.0392,2.03895,2.0391,1313700004.0
2007-10-11 12:46:00,2.03905,2.03945,2.03905,2.0394,794099996.0
2007-10-11 12:47:00,2.03945,2.03945,2.0393,2.0394,298399999.0
2007-10-11 12:48:00,2.03945,2.0395,2.0394,2.03945,159200000.0
2007-10-11 12:49:00,2.0394,2.0394,2.0393,2.03935,286800000.0
2007-10-11 12:50:00,2.03935,2.03945,2.03925,2.0393,407830003.0
2007-10-11 12:51:00,2.03935,2.03955,2.03935,2.0395,232650001.0
2007-10-11 12:52:00,2.03945,2.03965,2.03935,2.03945,766300001.0
2007-10-11 12:53:00,2.03945,2.03965,2.03935,2.03935,270800000.0
2007-10-11 12:54:00,2.03935,2.0396,2.03905,2.03925,713400003.0
2007-10-11 12:55:00,2.03925,2.03935,2.0391,2.0391,313299998.0
2007-10-11 12:56:00,2.03905,2.0393,2.03885,2.0389,1220999995.0
2007-10-11 12:57:00,2.0389,2.03935,2.0389,2.039,567899999.0
2007-10-11 12:58:00,2.039,2.039,2.0386,2.03865,964299999.0
2007-10-11 12:59:00,2.03865,2.039,2.03865,2.0389,403200000.0
2007-10-11 13:00:00,2.03885,2.039,2.0388,2.039,1361199999.0
2007-10-11 13:01:00,2.039,2.0391,2.03875,2.03885,1909799993.0
2007-10-11 13:02:00,2.03885,2.0391,2.0387,2.0389,1092199999.0
2007-10-11 13:03:00,2.0389,2.03905,2.03885,2.039,864300001.0
2007-10-11 13:04:00,2.03895,2.039,2.03885,2.0389,835900001.0
2007-10-11 13:05:00,2.0389,2.0389,2.0387,2.03875,1152199996.0
2007-10-11 13:06:00,2.03875,2.0388,2.0383,2.0383,1063399998.0
2007-10-11 13:07:00,2.0382,2.0384,2.0377,2.038,1821299991.0
2007-10-11 13:08:00,2.038,2.0383,2.0378,2.0378,1821299991.0
2007-10-11 13:09:00,2.0378,2.03795,2.03765,2.0378,1450499997.0
2007-10-11 13:10:00,2.0378,2.0379,2.03775,2.0379,741399998.0
2007-10-11 13:11:00,2.0379,2.0384,2.0379,2.0384,1540000000.0
2007-10-11 13:12:00,2.0384,2.03845,2.0379,2.038,1026800005.0
2007-10-11 13:13:00,2.038,2.038,2.03775,2.0378,1099599998.0
2007-10-11 13:14:00,2.0378,2.0379,2.03775,2.0378,431899998.0
2007-10-11 13:15:00,2.0378,2.0379,2.0376,2.03765,843800002.0
2007-10-11 13:16:00,2.0376,2.03765,2.0374,2.03755,1178399992.0
2007-10-11 13:17:00,2.03755,2.0377,2.0375,2.0376,431500000.0
2007-10-11 13:18:00,2.0376,2.0376,2.0373,2.03735,692300005.0
2007-10-11 13:19:00,2.03735,2.0375,2.03735,2.0375,166200000.0
2007-10-11 13:20:00,2.0375,2.0375,2.0368,2.03685,867900000.0
2007-10-11 13:21:00,2.0369,2.0372,2.03675,2.03715,1332200001.0
2007-10-11 13:22:00,2.03715,2.0373,2.03695,2.0371,1260200005.0
2007-10-11 13:23:00,2.03715,2.0376,2.03715,2.0376,1212400002.0
2007-10-11 13:24:00,2.0376,2.0376,2.03715,2.0373,1138170000.0
2007-10-11 13:25:00,2.0373,2.0373,2.037,2.03715,838199998.0
2007-10-11 13:26:00,2.03715,2.0372,2.03705,2.0371,265400000.0
2007-10-11 13:27:00,2.0371,2.03715,2.03685,2.03695,630999999.0
2007-10-11 13:28:00,2.03695,2.03705,2.0369,2.037,540399999.0
2007-10-11 13:29:00,2.03695,2.03705,2.0369,2.0369,399199999.0
2007-10-11 13:30:00,2.0369,2.0369,2.0368,2.03685,390000001.0
2007-10-11 13:31:00,2.03685,2.03685,2.0366,2.03685,1357700004.0
2007-10-11 13:32:00,2.03685,2.0373,2.03685,2.0373,537199998.0
2007-10-11 13:33:00,2.0373,2.0377,2.03725,2.0376,1088500007.0
2007-10-11 13:34:00,2.0376,2.0377,2.0375,2.0375,1456900004.0
2007-10-11 13:35:00,2.0375,2.0377,2.0375,2.0376,1117599995.0
2007-10-11 13:36:00,2.0376,2.0377,2.0376,2.0377,174200000.0
2007-10-11 13:37:00,2.0377,2.0378,2.0376,2.0376,266799999.0
2007-10-11 13:38:00,2.0376,2.03765,2.0374,2.0374,630000001.0
2007-10-11 13:39:00,2.0374,2.03745,2.0371,2.0371,1020100006.0
2007-10-11 13:40:00,2.0371,2.0373,2.037,2.03705,1147700008.0
2007-10-11 13:41:00,2.0371,2.0377,2.03705,2.03755,1444600000.0
2007-10-11 13:42:00,2.03755,2.0377,2.0375,2.0377,1239700005.0
2007-10-11 13:43:00,2.0377,2.0378,2.03755,2.0378,713200002.0
2007-10-11 13:44:00,2.03785,2.03785,2.0376,2.0377,1127700003.0
2007-10-11 13:45:00,2.0377,2.0377,2.03745,2.0375,1004499998.0
2007-10-11 13:46:00,2.0375,2.0377,2.0375,2.0376,1368900003.0
2007-10-11 13:47:00,2.0376,2.0377,2.0371,2.0372,644399995.0
2007-10-11 13:48:00,2.0372,2.03735,2.03705,2.0371,614800003.0
2007-10-11 13:49:00,2.0371,2.0374,2.03705,2.0374,336000001.0
2007-10-11 13:50:00,2.0374,2.0376,2.03735,2.03755,936399997.0
2007-10-11 13:51:00,2.0375,2.03785,2.0375,2.0378,500099999.0
2007-10-11 13:52:00,2.03785,2.0383,2.03765,2.03825,1298549999.0
2007-10-11 13:53:00,2.0382,2.0383,2.0379,2.03795,1485800005.0
2007-10-11 13:54:00,2.03795,2.03825,2.03785,2.0382,1738577943.0
2007-10-11 13:55:00,2.0379,2.038,2.0374,2.0377,469000000.0
2007-10-11 13:56:00,2.03785,2.03785,2.0376,2.0377,469000000.0
2007-10-11 13:57:00,2.0377,2.03775,2.03745,2.03745,707099999.0
2007-10-11 13:58:00,2.03745,2.0375,2.03715,2.0374,825500000.0
2007-10-11 13:59:00,2.0374,2.03755,2.0373,2.0374,1149499998.0
2007-10-11 14:00:00,2.0374,2.0374,2.03705,2.0371,858700003.0
2007-10-11 14:01:00,2.0371,2.03715,2.0368,2.03715,1949099990.0
2007-10-11 14:02:00,2.03715,2.0372,2.037,2.03705,730500003.0
2007-10-11 14:03:00,2.03705,2.0371,2.0369,2.0369,875499998.0
2007-10-11 14:04:00,2.0369,2.037,2.03645,2.0365,852799999.0
2007-10-11 14:05:00,2.03645,2.0369,2.03645,2.0367,1058899997.0
2007-10-11 14:06:00,2.0367,2.03675,2.03655,2.0367,405099998.0
2007-10-11 14:07:00,2.03675,2.0373,2.03655,2.03725,1768199994.0
2007-10-11 14:08:00,2.03725,2.0374,2.0371,2.0374,540699999.0
2007-10-11 14:09:00,2.0374,2.0376,2.0373,2.0376,431199999.0
2007-10-11 14:10:00,2.0376,2.0381,2.0376,2.038,1342999991.0
2007-10-11 14:11:00,2.038,2.038,2.0375,2.0376,499600001.0
2007-10-11 14:12:00,2.0376,2.0376,2.0373,2.0373,589200002.0
2007-10-11 14:13:00,2.0374,2.0374,2.03735,2.0374,410100001.0
2007-10-11 14:14:00,2.0374,2.0375,2.03705,2.03705,784199998.0
2007-10-11 14:15:00,2.03705,2.0371,2.03645,2.03645,813199999.0
2007-10-11 14:16:00,2.0364,2.0369,2.0364,2.03685,1376000007.0
2007-10-11 14:17:00,2.03685,2.037,2.0362,2.0362,1332899999.0
2007-10-11 14:18:00,2.0362,2.0363,2.03575,2.03575,1323499999.0
2007-10-11 14:19:00,2.0356,2.0358,2.0355,2.0356,1461900003.0
2007-10-11 14:20:00,2.03575,2.0358,2.035,2.03505,1461900003.0
2007-10-11 14:21:00,2.03505,2.03545,2.03505,2.03545,1254200003.0
2007-10-11 14:22:00,2.03545,2.0355,2.03465,2.03465,1507599996.0
2007-10-11 14:23:00,2.0345,2.0345,2.0336,2.0343,1799300004.0
2007-10-11 14:24:00,2.0345,2.0349,2.03415,2.03485,1799300004.0
2007-10-11 14:25:00,2.0349,2.0356,2.03485,2.0352,1744700003.0
2007-10-11 14:26:00,2.035,2.0351,2.0349,2.035,2078449996.0
2007-10-11 14:27:00,2.0351,2.0359,2.03505,2.0357,2078449996.0
2007-10-11 14:28:00,2.0357,2.0359,2.0355,2.0358,1376699998.0
2007-10-11 14:29:00,2.03575,2.0363,2.0357,2.0359,1985500009.0
2007-10-11 14:30:00,2.036,2.0361,2.03475,2.03475,1958500000.0
2007-10-11 14:31:00,2.03475,2.03475,2.0335,2.0342,1845399999.0
2007-10-11 14:32:00,2.0342,2.03525,2.03415,2.03525,2064900002.0
2007-10-11 14:33:00,2.03525,2.0356,2.0352,2.0352,1393000002.0
2007-10-11 14:34:00,2.03515,2.03535,2.0345,2.03455,1874799997.0
2007-10-11 14:35:00,2.03455,2.0352,2.03455,2.03515,1517900002.0
2007-10-11 14:36:00,2.03515,2.0355,2.03505,2.0352,1363499986.0
2007-10-11 14:37:00,2.0352,2.03565,2.03515,2.0356,1267399991.0
2007-10-11 14:38:00,2.0356,2.0362,2.03535,2.0359,1873299990.0
2007-10-11 14:39:00,2.0356,2.0362,2.0356,2.0362,1944699990.0
2007-10-11 14:40:00,2.0363,2.03645,2.0355,2.0355,1944699990.0
2007-10-11 14:41:00,2.0355,2.03555,2.03525,2.03525,1533500001.0
2007-10-11 14:42:00,2.03525,2.03525,2.034,2.034,1558199997.0
2007-10-11 14:43:00,2.03405,2.0342,2.03355,2.0342,1383800002.0
2007-10-11 14:44:00,2.0342,2.0347,2.0341,2.03445,1648099983.0
2007-10-11 14:45:00,2.03445,2.0349,2.03445,2.03475,968800002.0
2007-10-11 14:46:00,2.03475,2.0349,2.0347,2.03485,1204500003.0
2007-10-11 14:47:00,2.0348,2.035,2.0345,2.0345,898900004.0
2007-10-11 14:48:00,2.0346,2.0346,2.0341,2.0344,898900004.0
2007-10-11 14:49:00,2.0345,2.0348,2.0342,2.0347,898900004.0
2007-10-11 14:50:00,2.0348,2.0353,2.0348,2.0352,898900004.0
2007-10-11 14:51:00,2.0352,2.0354,2.035,2.0353,1348999998.0
2007-10-11 14:52:00,2.0353,2.0354,2.035,2.0352,1071199998.0
2007-10-11 14:53:00,2.0352,2.03525,2.035,2.03505,1018200008.0
2007-10-11 14:54:00,2.03505,2.03515,2.0337,2.03375,2035600014.0
2007-10-11 14:55:00,2.03375,2.0342,2.03375,2.0341,1429300007.0
2007-10-11 14:56:00,2.0341,2.0344,2.034,2.0343,1724400004.0
2007-10-11 14:57:00,2.0343,2.0344,2.034,2.0341,1353799996.0
2007-10-11 14:58:00,2.0341,2.03465,2.0341,2.03455,1484600004.0
2007-10-11 14:59:00,2.03455,2.0352,2.03455,2.0346,1543300006.0
2007-10-11 15:00:00,2.0347,2.035,2.0345,2.0346,1555599999.0
2007-10-11 15:01:00,2.0346,2.0346,2.03435,2.03435,625899999.0
2007-10-11 15:02:00,2.0344,2.0345,2.0343,2.0344,688400003.0
2007-10-11 15:03:00,2.0344,2.035,2.0344,2.035,961399997.0
2007-10-11 15:04:00,2.035,2.0352,2.03495,2.03515,1110599994.0
2007-10-11 15:05:00,2.03515,2.0352,2.03475,2.0349,1031999997.0
2007-10-11 15:06:00,2.0349,2.03495,2.0347,2.03485,1617700007.0
2007-10-11 15:07:00,2.0348,2.0351,2.0348,2.0351,1125199995.0
2007-10-11 15:08:00,2.03505,2.03505,2.03485,2.03495,1368199997.0
2007-10-11 15:09:00,2.03495,2.035,2.0347,2.0347,398800001.0
2007-10-11 15:10:00,2.0347,2.0347,2.03445,2.0345,841499998.0
2007-10-11 15:11:00,2.03445,2.0347,2.03445,2.0347,746400004.0
2007-10-11 15:12:00,2.0347,2.0347,2.0345,2.0347,1112200003.0
2007-10-11 15:13:00,2.03465,2.0347,2.0345,2.0347,241149998.0
2007-10-11 15:14:00,2.0347,2.0347,2.03355,2.0336,1318316751.0
2007-10-11 15:15:00,2.03365,2.0342,2.03365,2.03405,1614200000.0
2007-10-11 15:16:00,2.034,2.0342,2.0333,2.0337,1356900004.0
2007-10-11 15:17:00,2.0337,2.0337,2.0329,2.03305,1401300004.0
2007-10-11 15:18:00,2.033,2.0333,2.033,2.03315,614299995.0
2007-10-11 15:19:00,2.0333,2.03335,2.03315,2.0332,709300000.0
2007-10-11 15:20:00,2.0332,2.0332,2.0328,2.033,2062500009.0
2007-10-11 15:21:00,2.033,2.03315,2.0328,2.0328,833400003.0
2007-10-11 15:22:00,2.0327,2.0327,2.0324,2.0324,2084199988.0
2007-10-11 15:23:00,2.0323,2.0324,2.0319,2.0324,2084199988.0
2007-10-11 15:24:00,2.0323,2.0326,2.0323,2.0324,2084199988.0
2007-10-11 15:25:00,2.0325,2.0325,2.0321,2.0321,2084199988.0
2007-10-11 15:26:00,2.0322,2.0326,2.0322,2.0325,2084199988.0
2007-10-11 15:27:00,2.03245,2.0327,2.03245,2.0327,2084199988.0
2007-10-11 15:28:00,2.0327,2.0329,2.0326,2.0328,850900001.0
2007-10-11 15:29:00,2.0328,2.03305,2.03275,2.033,441200000.0
2007-10-11 15:30:00,2.033,2.0333,2.03295,2.0333,817699994.0
2007-10-11 15:31:00,2.0333,2.0334,2.0332,2.0332,949600002.0
2007-10-11 15:32:00,2.0332,2.0333,2.0332,2.03325,748400002.0
2007-10-11 15:33:00,2.03325,2.0333,2.03305,2.03325,685299999.0
2007-10-11 15:34:00,2.0333,2.03335,2.0331,2.0332,1010600001.0
2007-10-11 15:35:00,2.0332,2.0332,2.0331,2.0332,282800000.0
2007-10-11 15:36:00,2.0332,2.0332,2.0327,2.0328,1085796850.0
2007-10-11 15:37:00,2.0328,2.0335,2.0328,2.03315,1215400002.0
2007-10-11 15:38:00,2.03315,2.0334,2.03315,2.0332,1263799992.0
2007-10-11 15:39:00,2.03325,2.03345,2.03325,2.0334,386500000.0
2007-10-11 15:40:00,2.03335,2.0334,2.03305,2.03305,999499999.0
2007-10-11 15:41:00,2.0331,2.0335,2.03305,2.0334,812300001.0
2007-10-11 15:42:00,2.03335,2.03345,2.03325,2.0333,1538799989.0
2007-10-11 15:43:00,2.0333,2.03345,2.0333,2.0334,1377400000.0
2007-10-11 15:44:00,2.0334,2.0334,2.03325,2.03335,513000000.0
2007-10-11 15:45:00,2.0334,2.0335,2.0333,2.0334,1338599997.0
2007-10-11 15:46:00,2.03335,2.0338,2.03335,2.03365,1443500008.0
2007-10-11 15:47:00,2.0337,2.0342,2.03365,2.03365,1846184406.0
2007-10-11 15:48:00,2.0336,2.0338,2.03345,2.03345,1751500005.0
2007-10-11 15:49:00,2.03345,2.0339,2.0334,2.0337,856399999.0
2007-10-11 15:50:00,2.0337,2.0342,2.0337,2.03415,1330800004.0
2007-10-11 15:51:00,2.03415,2.0345,2.0341,2.0344,1325700002.0
2007-10-11 15:52:00,2.0342,2.0343,2.034,2.0341,1544500004.0
2007-10-11 15:53:00,2.03415,2.0342,2.0338,2.03405,1544500004.0
2007-10-11 15:54:00,2.0341,2.0341,2.03395,2.0341,401199999.0
2007-10-11 15:55:00,2.0341,2.0341,2.03385,2.03405,690500003.0
2007-10-11 15:56:00,2.03405,2.0342,2.0339,2.03405,1293050007.0
2007-10-11 15:57:00,2.03405,2.0341,2.03385,2.0339,688649999.0
2007-10-11 15:58:00,2.0339,2.034,2.03365,2.03395,964199997.0
2007-10-11 15:59:00,2.034,2.034,2.0337,2.03375,619800000.0
2007-10-11 16:00:00,2.0338,2.0346,2.0338,2.0343,1318200001.0
2007-10-11 16:01:00,2.0343,2.03455,2.0341,2.0343,1890897152.0
2007-10-11 16:02:00,2.0343,2.03455,2.03415,2.0345,1635989004.0
2007-10-11 16:03:00,2.03455,2.0348,2.03435,2.0345,1910300006.0
2007-10-11 16:04:00,2.03445,2.0345,2.03435,2.0345,862099999.0
2007-10-11 16:05:00,2.0345,2.0346,2.0344,2.03455,1952600000.0
2007-10-11 16:06:00,2.03455,2.0354,2.03455,2.0353,1807600002.0
2007-10-11 16:07:00,2.0353,2.036,2.0353,2.0356,2101600001.0
2007-10-11 16:08:00,2.0356,2.0357,2.0353,2.0354,1071399999.0
2007-10-11 16:09:00,2.0355,2.03565,2.03535,2.03555,1071399999.0
2007-10-11 16:10:00,2.03555,2.03575,2.03545,2.03555,1647599988.0
2007-10-11 16:11:00,2.0356,2.0363,2.03555,2.03605,2036900001.0
2007-10-11 16:12:00,2.0361,2.0361,2.036,2.036,915899998.0
2007-10-11 16:13:00,2.0362,2.0375,2.0361,2.0373,915899998.0
2007-10-11 16:14:00,2.03735,2.0374,2.03685,2.03685,915899998.0
2007-10-11 16:15:00,2.0369,2.037,2.0366,2.0368,499337499.0
2007-10-11 16:16:00,2.0368,2.0381,2.0368,2.0378,1948700001.0
2007-10-11 16:17:00,2.0378,2.0386,2.0376,2.03825,2010900003.0
2007-10-11 16:18:00,2.0383,2.0384,2.03795,2.038,1449000006.0
2007-10-11 16:19:00,2.038,2.0381,2.03765,2.0381,549900000.0
2007-10-11 16:20:00,2.0381,2.0384,2.03785,2.038,878337504.0
2007-10-11 16:21:00,2.038,2.0388,2.03795,2.0387,544299999.0
2007-10-11 16:22:00,2.0387,2.0391,2.03815,2.03815,835200000.0
2007-10-11 16:23:00,2.0382,2.0383,2.03775,2.03775,499899999.0
2007-10-11 16:24:00,2.0378,2.038,2.03775,2.038,1122100006.0
2007-10-11 16:25:00,2.038,2.0381,2.03785,2.0379,1032999993.0
2007-10-11 16:26:00,2.0379,2.0381,2.0377,2.0378,688599999.0
2007-10-11 16:27:00,2.0378,2.03815,2.0378,2.0381,251699999.0
2007-10-11 16:28:00,2.0381,2.0383,2.038,2.0382,354700001.0
2007-10-11 16:29:00,2.0382,2.0382,2.0376,2.03795,345500000.0
2007-10-11 16:30:00,2.03795,2.0386,2.0377,2.0381,922699995.0
2007-10-11 16:31:00,2.0381,2.0385,2.0381,2.0384,1083900010.0
2007-10-11 16:32:00,2.0384,2.0385,2.03815,2.03825,817200001.0
2007-10-11 16:33:00,2.0384,2.0386,2.0382,2.0384,774999999.0
2007-10-11 16:34:00,2.0384,2.039,2.03835,2.0387,1253900003.0
2007-10-11 16:35:00,2.0387,2.0387,2.03815,2.0384,846999998.0
2007-10-11 16:36:00,2.0384,2.0384,2.03805,2.0382,563595099.0
2007-10-11 16:37:00,2.0382,2.0385,2.0382,2.0383,976899997.0
2007-10-11 16:38:00,2.0383,2.0384,2.0382,2.0382,821886501.0
2007-10-11 16:39:00,2.0382,2.0391,2.03815,2.039,1823593547.0
2007-10-11 16:40:00,2.039,2.0393,2.03865,2.039,1249900000.0
2007-10-11 16:41:00,2.039,2.0393,2.03885,2.03905,832700002.0
2007-10-11 16:42:00,2.03895,2.0391,2.03865,2.03895,767600002.0
2007-10-11 16:43:00,2.039,2.039,2.0385,2.0386,453400000.0
2007-10-11 16:44:00,2.0385,2.0386,2.03825,2.0386,453300000.0
2007-10-11 16:45:00,2.0386,2.03885,2.03845,2.03855,579429999.0
2007-10-11 16:46:00,2.03855,2.0386,2.03845,2.03845,226700000.0
2007-10-11 16:47:00,2.0385,2.0386,2.0384,2.03845,243300001.0
2007-10-11 16:48:00,2.0385,2.0386,2.03845,2.0385,228800000.0
2007-10-11 16:49:00,2.03845,2.0385,2.0382,2.0382,272400000.0
2007-10-11 16:50:00,2.03815,2.0382,2.0372,2.0374,395300001.0
2007-10-11 16:51:00,2.0374,2.0378,2.0373,2.0378,1102299998.0
2007-10-11 16:52:00,2.0378,2.0381,2.0375,2.0377,1211900005.0
2007-10-11 16:53:00,2.0377,2.0378,2.03755,2.0378,450696500.0
2007-10-11 16:54:00,2.0377,2.0383,2.0377,2.0379,1212300003.0
2007-10-11 16:55:00,2.0379,2.0384,2.0379,2.0384,589999999.0
2007-10-11 16:56:00,2.0384,2.0385,2.03835,2.03835,912600015.0
2007-10-11 16:57:00,2.03835,2.0386,2.03815,2.03815,809298455.0
2007-10-11 16:58:00,2.03815,2.0387,2.03815,2.0385,616092250.0
2007-10-11 16:59:00,2.0385,2.0386,2.0381,2.0386,688799999.0
2007-10-11 17:00:00,2.03855,2.0388,2.03825,2.0384,762450000.0
2007-10-11 17:01:00,2.0384,2.0385,2.0382,2.0383,1122900001.0
2007-10-11 17:02:00,2.0383,2.0385,2.03805,2.0381,1133900007.0
2007-10-11 17:03:00,2.0381,2.0384,2.03805,2.0382,817800006.0
2007-10-11 17:04:00,2.0383,2.0383,2.0382,2.0383,326400000.0
2007-10-11 17:05:00,2.0383,2.0384,2.038,2.0381,514000000.0
2007-10-11 17:06:00,2.0381,2.0381,2.03775,2.038,643799998.0
2007-10-11 17:07:00,2.038,2.038,2.03785,2.038,321599999.0
2007-10-11 17:08:00,2.03795,2.038,2.03745,2.03745,1027399997.0
2007-10-11 17:09:00,2.0376,2.0379,2.03745,2.0375,1422599999.0
2007-10-11 17:10:00,2.03745,2.0377,2.03725,2.0377,1274799996.0
2007-10-11 17:11:00,2.03765,2.0377,2.0374,2.0375,782599994.0
2007-10-11 17:12:00,2.0375,2.0377,2.0375,2.0375,313000000.0
2007-10-11 17:13:00,2.0375,2.0376,2.03725,2.0375,995999999.0
2007-10-11 17:14:00,2.0375,2.0376,2.0373,2.0374,485400000.0
2007-10-11 17:15:00,2.0374,2.0374,2.0369,2.0371,699500000.0
2007-10-11 17:16:00,2.0371,2.0371,2.03695,2.0371,432400002.0
2007-10-11 17:17:00,2.0371,2.0373,2.0367,2.0368,1229200000.0
2007-10-11 17:18:00,2.0368,2.0369,2.0366,2.0367,550300001.0
2007-10-11 17:19:00,2.0367,2.0367,2.0364,2.0365,620400001.0
2007-10-11 17:20:00,2.0365,2.0365,2.0363,2.0363,886199995.0
2007-10-11 17:21:00,2.0363,2.03645,2.03625,2.0364,165498700.0
2007-10-11 17:22:00,2.0364,2.0364,2.036,2.0361,473099999.0
2007-10-11 17:23:00,2.0361,2.03615,2.03585,2.0361,513599999.0
2007-10-11 17:24:00,2.0361,2.0364,2.03605,2.0361,549497300.0
2007-10-11 17:25:00,2.0361,2.0362,2.0356,2.0356,548500000.0
2007-10-11 17:26:00,2.0356,2.0358,2.03525,2.0357,1164599992.0
2007-10-11 17:27:00,2.03565,2.0362,2.03565,2.03565,1068399999.0
2007-10-11 17:28:00,2.03565,2.036,2.0356,2.0358,1104499994.0
2007-10-11 17:29:00,2.0359,2.036,2.03575,2.036,790399993.0
2007-10-11 17:30:00,2.0359,2.0359,2.0357,2.0358,870499998.0
2007-10-11 17:31:00,2.0358,2.0359,2.0356,2.0357,1252800001.0
2007-10-11 17:32:00,2.0357,2.0359,2.0356,2.0357,562999996.0
2007-10-11 17:33:00,2.0357,2.0357,2.0354,2.0356,453200007.0
2007-10-11 17:34:00,2.0356,2.0356,2.0352,2.0354,717699999.0
2007-10-11 17:35:00,2.0354,2.0354,2.0352,2.03525,599399998.0
2007-10-11 17:36:00,2.0352,2.0353,2.035,2.0351,840299999.0
2007-10-11 17:37:00,2.0351,2.0353,2.035,2.0352,807699998.0
2007-10-11 17:38:00,2.0352,2.0352,2.03505,2.0351,996400001.0
2007-10-11 17:39:00,2.0351,2.0355,2.0351,2.0355,902200001.0
2007-10-11 17:40:00,2.0355,2.0356,2.0354,2.0355,603700000.0
2007-10-11 17:41:00,2.0355,2.0356,2.03535,2.0355,801000003.0
2007-10-11 17:42:00,2.0355,2.0356,2.0352,2.0353,1064199999.0
2007-10-11 17:43:00,2.0353,2.0354,2.0347,2.0348,904399999.0
2007-10-11 17:44:00,2.0348,2.03495,2.0347,2.03485,922100005.0
2007-10-11 17:45:00,2.03485,2.035,2.03475,2.03475,936299988.0
2007-10-11 17:46:00,2.0348,2.0348,2.0342,2.0342,882200000.0
2007-10-11 17:47:00,2.0343,2.0345,2.03415,2.0343,1010400004.0
2007-10-11 17:48:00,2.03425,2.0345,2.0338,2.0338,1093400005.0
2007-10-11 17:49:00,2.0338,2.0341,2.0337,2.034,1208500001.0
2007-10-11 17:50:00,2.0339,2.0341,2.0338,2.0341,2025600003.0
2007-10-11 17:51:00,2.0341,2.0347,2.0341,2.0347,605300000.0
2007-10-11 17:52:00,2.0347,2.0351,2.0345,2.0348,1342500000.0
2007-10-11 17:53:00,2.0348,2.035,2.0346,2.0346,1086899996.0
2007-10-11 17:54:00,2.0346,2.0347,2.0345,2.0345,170800000.0
2007-10-11 17:55:00,2.0345,2.0346,2.03445,2.03445,763500001.0
2007-10-11 17:56:00,2.03445,2.0346,2.0343,2.03445,482000000.0
2007-10-11 17:57:00,2.03445,2.0345,2.03415,2.0343,412999998.0
2007-10-11 17:58:00,2.0343,2.0343,2.03405,2.0341,386000001.0
2007-10-11 17:59:00,2.0341,2.0342,2.0338,2.034,983699998.0
2007-10-11 18:00:00,2.034,2.0341,2.03375,2.0338,1131599998.0
2007-10-11 18:01:00,2.0338,2.0342,2.0338,2.0342,1222900001.0
2007-10-11 18:02:00,2.0341,2.0343,2.0341,2.0343,308700000.0
2007-10-11 18:03:00,2.0343,2.0344,2.0341,2.0343,752600000.0
2007-10-11 18:04:00,2.0343,2.0343,2.0341,2.0343,1039799997.0
2007-10-11 18:05:00,2.0343,2.0343,2.0342,2.0343,1219999998.0
2007-10-11 18:06:00,2.0343,2.0343,2.0342,2.0343,407800002.0
2007-10-11 18:07:00,2.0343,2.0343,2.034,2.0342,956399999.0
2007-10-11 18:08:00,2.0342,2.0342,2.0338,2.0339,878400004.0
2007-10-11 18:09:00,2.0339,2.0341,2.0339,2.0341,390400000.0
2007-10-11 18:10:00,2.0341,2.0341,2.03395,2.0341,427200002.0
2007-10-11 18:11:00,2.0341,2.0341,2.0341,2.0341,700500000.0
2007-10-11 18:12:00,2.0341,2.0342,2.0341,2.0342,282700000.0
2007-10-11 18:13:00,2.0342,2.0342,2.0341,2.0342,99200001.0
2007-10-11 18:14:00,2.0342,2.0342,2.0339,2.0341,284599999.0
2007-10-11 18:15:00,2.0341,2.0341,2.0338,2.034,438400002.0
2007-10-11 18:16:00,2.0339,2.0342,2.03385,2.0341,801500001.0
2007-10-11 18:17:00,2.0341,2.0344,2.03405,2.0343,266199997.0
2007-10-11 18:18:00,2.0344,2.0346,2.03435,2.0346,234800000.0
2007-10-11 18:19:00,2.0346,2.0347,2.0345,2.0347,197500000.0
2007-10-11 18:20:00,2.0347,2.0349,2.0346,2.0349,496099999.0
2007-10-11 18:21:00,2.0349,2.035,2.0347,2.035,229200000.0
2007-10-11 18:22:00,2.035,2.0352,2.03475,2.03475,619500000.0
2007-10-11 18:23:00,2.0348,2.0352,2.03475,2.0348,865500003.0
2007-10-11 18:24:00,2.0348,2.035,2.0348,2.0349,873900005.0
2007-10-11 18:25:00,2.0349,2.035,2.03475,2.0348,848800002.0
2007-10-11 18:26:00,2.0348,2.0349,2.0348,2.0349,468700001.0
2007-10-11 18:27:00,2.03485,2.035,2.03485,2.0349,430400000.0
2007-10-11 18:28:00,2.0349,2.035,2.0349,2.035,128700000.0
2007-10-11 18:29:00,2.035,2.035,2.03485,2.035,274700000.0
2007-10-11 18:30:00,2.0349,2.0353,2.0349,2.035,891700000.0
2007-10-11 18:31:00,2.035,2.0352,2.0349,2.03505,1336200009.0
2007-10-11 18:32:00,2.0351,2.0352,2.035,2.0351,1440300004.0
2007-10-11 18:33:00,2.0351,2.0356,2.0351,2.0356,1118400003.0
2007-10-11 18:34:00,2.0355,2.0356,2.0355,2.0356,148399998.0
2007-10-11 18:35:00,2.0356,2.0356,2.035,2.0351,1332100002.0
2007-10-11 18:36:00,2.0351,2.0356,2.035,2.0356,821599998.0
2007-10-11 18:37:00,2.0356,2.0363,2.0355,2.0361,1361399996.0
2007-10-11 18:38:00,2.0361,2.0362,2.0353,2.0356,901700000.0
2007-10-11 18:39:00,2.0357,2.0357,2.03525,2.0354,529999997.0
2007-10-11 18:40:00,2.0353,2.0356,2.0353,2.0355,587000004.0
2007-10-11 18:41:00,2.0355,2.0355,2.0353,2.0353,1079399998.0
2007-10-11 18:42:00,2.0353,2.0353,2.0349,2.035,866299999.0
2007-10-11 18:43:00,2.035,2.035,2.0349,2.035,257299996.0
2007-10-11 18:44:00,2.035,2.035,2.0344,2.0344,624300001.0
2007-10-11 18:45:00,2.0344,2.0344,2.0339,2.0341,556499999.0
2007-10-11 18:46:00,2.0341,2.0342,2.034,2.0341,248500000.0
2007-10-11 18:47:00,2.0341,2.0344,2.034,2.034,598500000.0
2007-10-11 18:48:00,2.0341,2.0343,2.034,2.0341,594500004.0
2007-10-11 18:49:00,2.03405,2.0341,2.034,2.034,398500000.0
2007-10-11 18:50:00,2.034,2.034,2.0337,2.0338,606399998.0
2007-10-11 18:51:00,2.0338,2.0338,2.0335,2.0337,344199999.0
2007-10-11 18:52:00,2.0336,2.0337,2.03345,2.0336,108500000.0
2007-10-11 18:53:00,2.0336,2.0336,2.0333,2.0335,271400000.0
2007-10-11 18:54:00,2.0335,2.0335,2.0332,2.0333,623600000.0
2007-10-11 18:55:00,2.0333,2.0333,2.03295,2.03305,506400004.0
2007-10-11 18:56:00,2.0331,2.0335,2.0331,2.0334,541900000.0
2007-10-11 18:57:00,2.0334,2.0336,2.0325,2.0325,587199995.0
2007-10-11 18:58:00,2.0325,2.033,2.0325,2.0329,806500001.0
2007-10-11 18:59:00,2.0329,2.0337,2.0328,2.03355,1446100002.0
2007-10-11 19:00:00,2.0336,2.03375,2.0334,2.0335,530500000.0
2007-10-11 19:01:00,2.0335,2.0336,2.0334,2.0335,541500006.0
2007-10-11 19:02:00,2.0335,2.0336,2.03345,2.0335,798300004.0
2007-10-11 19:03:00,2.0335,2.0336,2.03345,2.0336,785399995.0
2007-10-11 19:04:00,2.0336,2.0339,2.0335,2.0339,703300000.0
2007-10-11 19:05:00,2.0338,2.0341,2.0338,2.034,566799999.0
2007-10-11 19:06:00,2.034,2.0342,2.03395,2.0341,700000002.0
2007-10-11 19:07:00,2.0342,2.0344,2.0339,2.0342,1065200000.0
2007-10-11 19:08:00,2.0342,2.0342,2.0339,2.034,410549998.0
2007-10-11 19:09:00,2.034,2.0341,2.03385,2.034,811200003.0
2007-10-11 19:10:00,2.034,2.0341,2.03395,2.0341,278899999.0
2007-10-11 19:11:00,2.0341,2.0346,2.0341,2.0346,1525100005.0
2007-10-11 19:12:00,2.0345,2.0348,2.0342,2.0342,749499998.0
2007-10-11 19:13:00,2.0341,2.0342,2.034,2.034,296900005.0
2007-10-11 19:14:00,2.034,2.0343,2.0335,2.0343,1208249996.0
2007-10-11 19:15:00,2.0343,2.0344,2.03415,2.0343,345400000.0
2007-10-11 19:16:00,2.0343,2.0344,2.03405,2.0343,600799999.0
2007-10-11 19:17:00,2.0343,2.0343,2.0342,2.0343,270200000.0
2007-10-11 19:18:00,2.0343,2.0344,2.0342,2.0344,363600000.0
2007-10-11 19:19:00,2.0344,2.0344,2.0342,2.0344,270000003.0
2007-10-11 19:20:00,2.0344,2.0345,2.0343,2.0344,149800000.0
2007-10-11 19:21:00,2.0344,2.0347,2.0343,2.03455,550300003.0
2007-10-11 19:22:00,2.0346,2.03475,2.03455,2.0347,366400003.0
2007-10-11 19:23:00,2.03465,2.0347,2.03465,2.0347,30400000.0
2007-10-11 19:24:00,2.03465,2.0347,2.0345,2.0346,125200000.0
2007-10-11 19:25:00,2.0346,2.0348,2.0345,2.0348,399499997.0
2007-10-11 19:26:00,2.0348,2.0348,2.0346,2.0347,316800004.0
2007-10-11 19:27:00,2.03465,2.0347,2.0345,2.0346,361200004.0
2007-10-11 19:28:00,2.0346,2.0348,2.0346,2.0347,419900000.0
2007-10-11 19:29:00,2.0347,2.0347,2.0345,2.0345,123500001.0
2007-10-11 19:30:00,2.0345,2.0347,2.0345,2.0346,418000002.0
2007-10-11 19:31:00,2.0346,2.0346,2.03435,2.0344,200900001.0
2007-10-11 19:32:00,2.0344,2.0344,2.03395,2.03395,1260600015.0
2007-10-11 19:33:00,2.034,2.0341,2.03375,2.0339,318999999.0
2007-10-11 19:34:00,2.0338,2.0339,2.03355,2.03375,1181799995.0
2007-10-11 19:35:00,2.0338,2.0338,2.0337,2.0338,200800000.0
2007-10-11 19:36:00,2.0338,2.0339,2.0338,2.0339,100000000.0
2007-10-11 19:37:00,2.0339,2.0339,2.0337,2.0339,312099998.0
2007-10-11 19:38:00,2.0339,2.0339,2.0338,2.0338,180400000.0
2007-10-11 19:39:00,2.0338,2.0338,2.0336,2.0337,244800000.0
2007-10-11 19:40:00,2.0337,2.0337,2.0333,2.0333,1344599997.0
2007-10-11 19:41:00,2.0333,2.0334,2.0331,2.0331,934000001.0
2007-10-11 19:42:00,2.033,2.0332,2.033,2.0332,916799997.0
2007-10-11 19:43:00,2.0332,2.0335,2.03305,2.03305,715699998.0
2007-10-11 19:44:00,2.03305,2.0333,2.03305,2.0333,549400002.0
2007-10-11 19:45:00,2.03325,2.0333,2.0331,2.0331,332400000.0
2007-10-11 19:46:00,2.0331,2.0333,2.03305,2.0333,810799996.0
2007-10-11 19:47:00,2.0333,2.0334,2.0333,2.0334,585099995.0
2007-10-11 19:48:00,2.0334,2.0336,2.0334,2.0336,1516700003.0
2007-10-11 19:49:00,2.0336,2.0336,2.03355,2.03355,416600000.0
2007-10-11 19:50:00,2.0336,2.0336,2.03355,2.0336,298800000.0
2007-10-11 19:51:00,2.0336,2.0336,2.03355,2.03355,766800000.0
2007-10-11 19:52:00,2.0336,2.0337,2.03355,2.0336,311100000.0
2007-10-11 19:53:00,2.0336,2.034,2.03355,2.03385,353599996.0
2007-10-11 19:54:00,2.03385,2.034,2.0338,2.0339,432100001.0
2007-10-11 19:55:00,2.0339,2.0339,2.03375,2.03375,638800002.0
2007-10-11 19:56:00,2.03375,2.0339,2.03375,2.0338,168099997.0
2007-10-11 19:57:00,2.0338,2.0338,2.0334,2.0335,505100001.0
2007-10-11 19:58:00,2.0335,2.0338,2.03345,2.0336,1508299995.0
2007-10-11 19:59:00,2.0336,2.0337,2.0335,2.0336,1081299998.0
2007-10-11 20:00:00,2.0336,2.0337,2.0336,2.0337,366700000.0
2007-10-11 20:01:00,2.0336,2.0336,2.03305,2.0332,1125699996.0
2007-10-11 20:02:00,2.0333,2.0334,2.0333,2.0334,628300002.0
2007-10-11 20:03:00,2.0334,2.0336,2.03315,2.03325,834599999.0
2007-10-11 20:04:00,2.03325,2.0335,2.0332,2.0334,297200003.0
2007-10-11 20:05:00,2.03335,2.0334,2.0333,2.0334,70600001.0
2007-10-11 20:06:00,2.0334,2.0334,2.0331,2.0331,331200000.0
2007-10-11 20:07:00,2.03305,2.0332,2.03305,2.0332,535699999.0
2007-10-11 20:08:00,2.0331,2.03335,2.03305,2.0332,1186200001.0
2007-10-11 20:09:00,2.0332,2.0332,2.03275,2.0332,2034700002.0
2007-10-11 20:10:00,2.0332,2.0332,2.033,2.0331,756400003.0
2007-10-11 20:11:00,2.033,2.0332,2.033,2.0332,282400003.0
2007-10-11 20:12:00,2.0332,2.0332,2.0332,2.0332,195100000.0
2007-10-11 20:13:00,2.0332,2.0334,2.0332,2.0333,563100003.0
2007-10-11 20:14:00,2.0332,2.03365,2.0332,2.0336,1699700013.0
2007-10-11 20:15:00,2.0336,2.0337,2.03355,2.0337,532300005.0
2007-10-11 20:16:00,2.0337,2.0338,2.03355,2.0338,534000004.0
2007-10-11 20:17:00,2.0338,2.0338,2.0335,2.03365,831699997.0
2007-10-11 20:18:00,2.0337,2.0337,2.033,2.0334,1798500005.0
2007-10-11 20:19:00,2.0334,2.0336,2.03335,2.0336,1334000007.0
2007-10-11 20:20:00,2.03355,2.0336,2.03335,2.0335,1429600007.0
2007-10-11 20:21:00,2.03345,2.034,2.03345,2.03395,1832349995.0
2007-10-11 20:22:00,2.03395,2.0343,2.0339,2.0342,1952699999.0
2007-10-11 20:23:00,2.0341,2.0342,2.0339,2.0342,630799996.0
2007-10-11 20:24:00,2.0343,2.0343,2.03415,2.03415,630799996.0
2007-10-11 20:25:00,2.03415,2.0342,2.0341,2.0342,1864599998.0
2007-10-11 20:27:00,2.0342,2.0342,2.0337,2.0338,1368600001.0
2007-10-11 20:28:00,2.0338,2.0338,2.0333,2.0334,1289300002.0
2007-10-11 20:29:00,2.0334,2.0338,2.0334,2.0336,1847900008.0
2007-10-11 20:30:00,2.0336,2.0345,2.03355,2.03385,1530799987.0
2007-10-11 20:31:00,2.0339,2.0342,2.03365,2.0339,800099999.0
2007-10-11 20:32:00,2.0339,2.0343,2.0339,2.0342,1441599999.0
2007-10-11 20:33:00,2.0342,2.0346,2.0342,2.0346,2051800009.0
2007-10-11 20:34:00,2.0346,2.0346,2.0342,2.0342,1130500002.0
2007-10-11 20:35:00,2.0342,2.0343,2.0342,2.0342,2060100008.0
2007-10-11 20:36:00,2.0343,2.0343,2.0338,2.03405,1393399997.0
2007-10-11 20:37:00,2.0341,2.0343,2.0338,2.0341,1370000003.0
2007-10-11 20:38:00,2.03405,2.0343,2.03395,2.03395,1175499993.0
2007-10-11 20:39:00,2.03395,2.034,2.03375,2.0339,639599998.0
2007-10-11 20:40:00,2.0339,2.0347,2.03375,2.0346,1100449999.0
2007-10-11 20:41:00,2.03455,2.035,2.03455,2.0348,1207699996.0
2007-10-11 20:42:00,2.0346,2.0349,2.0344,2.0349,1577000005.0
2007-10-11 20:43:00,2.03495,2.0351,2.0349,2.035,1577000005.0
2007-10-11 20:44:00,2.0349,2.035,2.03485,2.035,1266800001.0
2007-10-11 20:45:00,2.035,2.0352,2.0349,2.03505,1222300006.0
2007-10-11 20:46:00,2.0352,2.0357,2.03515,2.0352,1067799997.0
2007-10-11 20:47:00,2.03515,2.0352,2.03485,2.0349,566600002.0
2007-10-11 20:48:00,2.0349,2.0349,2.03485,2.0349,179600000.0
2007-10-11 20:49:00,2.0349,2.0349,2.0345,2.0346,380100000.0
2007-10-11 20:50:00,2.03455,2.03465,2.03435,2.0344,831350000.0
2007-10-11 20:51:00,2.0344,2.0345,2.0343,2.0345,877699998.0
2007-10-11 20:52:00,2.0345,2.0345,2.03395,2.034,619000000.0
2007-10-11 20:53:00,2.034,2.0341,2.0339,2.0341,563800003.0
2007-10-11 20:54:00,2.0341,2.0341,2.0338,2.0338,283049998.0
2007-10-11 20:55:00,2.0338,2.034,2.03355,2.0339,1636799995.0
2007-10-11 20:56:00,2.0339,2.0339,2.03365,2.03375,885900004.0
2007-10-11 20:57:00,2.0338,2.0338,2.03355,2.03365,1726999986.0
2007-10-11 20:58:00,2.0336,2.0338,2.0335,2.0335,1956100002.0
2007-10-11 20:59:00,2.0335,2.03365,2.0335,2.0336,704100002.0
2007-10-11 21:00:00,2.0335,2.0337,2.0332,2.03325,1246000003.0
2007-10-11 21:01:00,2.03325,2.0333,2.0326,2.033,988000001.0
2007-10-11 21:02:00,2.033,2.0333,2.03295,2.0332,469399997.0
2007-10-11 21:03:00,2.0332,2.0334,2.03295,2.03295,648199993.0
2007-10-11 21:04:00,2.03295,2.033,2.0326,2.0327,598199996.0
2007-10-11 21:05:00,2.0327,2.0327,2.0326,2.0327,411400000.0
2007-10-11 21:06:00,2.0326,2.0327,2.0324,2.0325,380199998.0
2007-10-11 21:07:00,2.0325,2.0325,2.032,2.032,1684149998.0
2007-10-11 21:08:00,2.032,2.032,2.0318,2.0319,1625900002.0
2007-10-11 21:09:00,2.0319,2.0321,2.0318,2.0318,694277499.0
2007-10-11 21:10:00,2.0318,2.0318,2.0313,2.0313,1685200001.0
2007-10-11 21:11:00,2.03135,2.0315,2.03115,2.0313,1086000001.0
2007-10-11 21:12:00,2.0313,2.032,2.0313,2.0313,1242499998.0
2007-10-11 21:13:00,2.0313,2.0314,2.03095,2.0312,1370400002.0
2007-10-11 21:14:00,2.0312,2.0314,2.03095,2.0311,1884700001.0
2007-10-11 21:15:00,2.03105,2.0311,2.03095,2.0311,1486900013.0
2007-10-11 21:16:00,2.0312,2.0314,2.03105,2.0314,1358899996.0
2007-10-11 21:17:00,2.0314,2.0318,2.0314,2.0315,931500006.0
2007-10-11 21:18:00,2.03145,2.0315,2.03145,2.0315,725500001.0
2007-10-11 21:19:00,2.0315,2.0315,2.03125,2.03135,889000006.0
2007-10-11 21:20:00,2.0315,2.0315,2.0312,2.03125,613275002.0
2007-10-11 21:21:00,2.03125,2.0314,2.03105,2.0314,1049499998.0
2007-10-11 21:22:00,2.0315,2.0318,2.03135,2.0317,724700001.0
2007-10-11 21:23:00,2.0317,2.0318,2.0316,2.0316,498799999.0
2007-10-11 21:24:00,2.0316,2.0317,2.03155,2.0316,859900001.0
2007-10-11 21:25:00,2.03155,2.03165,2.03125,2.0315,1005399998.0
2007-10-11 21:26:00,2.0315,2.0317,2.0315,2.0317,164900000.0
2007-10-11 21:27:00,2.0317,2.0323,2.0317,2.03205,1181299991.0
2007-10-11 21:28:00,2.0321,2.0322,2.032,2.0322,829500011.0
2007-10-11 21:29:00,2.0323,2.0325,2.0321,2.0325,481699998.0
2007-10-11 21:30:00,2.0325,2.0326,2.03225,2.03245,551700003.0
2007-10-11 21:31:00,2.0324,2.03245,2.0323,2.0323,313900001.0
2007-10-11 21:32:00,2.0323,2.0324,2.03225,2.0323,425699996.0
2007-10-11 21:33:00,2.0322,2.0324,2.03215,2.0322,573300001.0
2007-10-11 21:34:00,2.0322,2.03235,2.03215,2.03235,1600700002.0
2007-10-11 21:35:00,2.0324,2.0325,2.03215,2.0324,952100003.0
2007-10-11 21:36:00,2.0324,2.0325,2.03185,2.03185,470600000.0
2007-10-11 21:37:00,2.03185,2.0319,2.03175,2.0319,898300013.0
2007-10-11 21:38:00,2.0318,2.0319,2.0318,2.0318,1001700028.0
2007-10-11 21:39:00,2.0318,2.0318,2.0316,2.0317,772400001.0
2007-10-11 21:40:00,2.0317,2.0317,2.0316,2.0317,230900003.0
2007-10-11 21:41:00,2.0317,2.0317,2.03125,2.0315,672299998.0
2007-10-11 21:42:00,2.0315,2.0317,2.0315,2.0315,451400001.0
2007-10-11 21:43:00,2.0315,2.0316,2.03125,2.0314,747800008.0
2007-10-11 21:44:00,2.03135,2.0316,2.03135,2.0316,850900001.0
2007-10-11 21:45:00,2.0316,2.0318,2.0315,2.0318,403699994.0
2007-10-11 21:46:00,2.0318,2.0318,2.0316,2.0317,254400000.0
2007-10-11 21:47:00,2.0316,2.0317,2.0315,2.03155,897200003.0
2007-10-11 21:48:00,2.0316,2.0316,2.0313,2.0314,532299999.0
2007-10-11 21:49:00,2.0314,2.0314,2.0313,2.0314,473600000.0
2007-10-11 21:50:00,2.0314,2.0315,2.0314,2.03145,59300000.0
2007-10-11 21:51:00,2.03145,2.0315,2.03135,2.0314,64400000.0
2007-10-11 21:52:00,2.0314,2.0314,2.03125,2.0314,228500004.0
2007-10-11 21:53:00,2.0314,2.0314,2.0313,2.0313,798399989.0
2007-10-11 21:54:00,2.0313,2.0315,2.0313,2.0313,751000003.0
2007-10-11 21:55:00,2.0313,2.0319,2.0311,2.0319,729999999.0
2007-10-11 21:56:00,2.0319,2.0319,2.0312,2.0315,1196400007.0
2007-10-11 21:57:00,2.0315,2.0315,2.0312,2.0315,750400000.0
2007-10-11 21:58:00,2.0315,2.0315,2.03125,2.0313,985899988.0
2007-10-11 21:59:00,2.03125,2.0322,2.03125,2.0319,675400000.0
2007-10-11 22:00:00,2.0317,2.032,2.0316,2.0319,121900000.0
2007-10-11 22:01:00,2.0319,2.03235,2.0315,2.0315,509900002.0
2007-10-11 22:02:00,2.0315,2.0317,2.03145,2.0315,279400000.0
2007-10-11 22:03:00,2.0315,2.0315,2.0313,2.0314,76600000.0
2007-10-11 22:04:00,2.0314,2.0314,2.0314,2.0314,43900000.0
2007-10-11 22:05:00,2.0315,2.0316,2.03145,2.0315,237800001.0
2007-10-11 22:06:00,2.0315,2.0317,2.03145,2.0317,215000000.0
2007-10-11 22:07:00,2.0317,2.0319,2.03165,2.0319,209700002.0
2007-10-11 22:08:00,2.0319,2.0321,2.03175,2.03195,116900000.0
2007-10-11 22:09:00,2.032,2.0322,2.032,2.0322,152600000.0
2007-10-11 22:10:00,2.0322,2.0323,2.03205,2.0321,553200000.0
2007-10-11 22:11:00,2.0321,2.0322,2.03205,2.03215,208799999.0
2007-10-11 22:12:00,2.0322,2.0323,2.03215,2.03215,278599998.0
2007-10-11 22:13:00,2.0322,2.0322,2.0322,2.0322,464600005.0
2007-10-11 22:14:00,2.0322,2.0322,2.0322,2.0322,166399999.0
2007-10-11 22:15:00,2.0322,2.0323,2.0322,2.0323,79300000.0
2007-10-11 22:16:00,2.0323,2.0323,2.032,2.032,128000000.0
2007-10-11 22:17:00,2.032,2.0321,2.032,2.0321,208400000.0
2007-10-11 22:18:00,2.03205,2.0321,2.03195,2.03195,67200000.0
2007-10-11 22:19:00,2.032,2.032,2.03195,2.032,213100004.0
2007-10-11 22:20:00,2.032,2.032,2.032,2.032,127000001.0
2007-10-11 22:21:00,2.032,2.0321,2.03195,2.03195,101400000.0
2007-10-11 22:22:00,2.032,2.032,2.0317,2.0319,328400002.0
2007-10-11 22:23:00,2.0319,2.0319,2.0318,2.0319,93099999.0
2007-10-11 22:24:00,2.0319,2.0319,2.0319,2.0319,9900000.0
2007-10-11 22:25:00,2.0319,2.0319,2.0318,2.0318,75700001.0
2007-10-11 22:26:00,2.0318,2.0319,2.0318,2.0319,228800000.0
2007-10-11 22:27:00,2.0318,2.0318,2.0318,2.0318,126800000.0
2007-10-11 22:28:00,2.0318,2.0318,2.0318,2.0318,309500000.0
2007-10-11 22:29:00,2.0319,2.03215,2.03185,2.03215,210200001.0
2007-10-11 22:30:00,2.0322,2.0326,2.0322,2.0325,215500005.0
2007-10-11 22:31:00,2.0325,2.0326,2.0325,2.0325,210200002.0
2007-10-11 22:32:00,2.0325,2.0325,2.03205,2.0322,337700002.0
2007-10-11 22:33:00,2.03215,2.0322,2.03215,2.0322,6400000.0
2007-10-11 22:34:00,2.03215,2.03225,2.03215,2.03225,17600000.0
2007-10-11 22:35:00,2.03225,2.0323,2.03215,2.0323,26800000.0
2007-10-11 22:36:00,2.03225,2.0323,2.0322,2.0323,31800000.0
2007-10-11 22:37:00,2.03225,2.0323,2.03225,2.0323,8000000.0
2007-10-11 22:38:00,2.03225,2.0323,2.03225,2.0323,6400000.0
2007-10-11 22:39:00,2.0322,2.0323,2.0322,2.03225,100900000.0
2007-10-11 22:40:00,2.0323,2.0323,2.0322,2.0323,89600001.0
2007-10-11 22:41:00,2.0322,2.0323,2.0318,2.0318,456300000.0
2007-10-11 22:42:00,2.0319,2.0319,2.0318,2.0318,164300000.0
2007-10-11 22:43:00,2.0318,2.0319,2.0318,2.0318,12300000.0
2007-10-11 22:44:00,2.0318,2.0318,2.0316,2.0317,281600001.0
2007-10-11 22:45:00,2.03175,2.0319,2.03175,2.03175,16900000.0
2007-10-11 22:46:00,2.0317,2.032,2.0317,2.0318,340900000.0
2007-10-11 22:47:00,2.0317,2.0318,2.0317,2.0317,38400000.0
2007-10-11 22:48:00,2.0317,2.0318,2.0317,2.0318,149600000.0
2007-10-11 22:49:00,2.0318,2.0318,2.03175,2.03175,40800000.0
2007-10-11 22:50:00,2.0318,2.0318,2.0316,2.0317,114700000.0
2007-10-11 22:51:00,2.0317,2.0319,2.0317,2.0318,163900000.0
2007-10-11 22:52:00,2.0317,2.0319,2.0317,2.0319,152900001.0
2007-10-11 22:53:00,2.0319,2.0319,2.0317,2.03175,62000000.0
2007-10-11 22:54:00,2.0317,2.03175,2.0317,2.03175,61400000.0
2007-10-11 22:55:00,2.03175,2.0318,2.0317,2.0317,95799999.0
2007-10-11 22:56:00,2.0317,2.0317,2.0317,2.0317,89200000.0
2007-10-11 22:57:00,2.0317,2.0318,2.0317,2.0317,22400000.0
2007-10-11 22:58:00,2.0317,2.0317,2.0317,2.0317,3600000.0
2007-10-11 22:59:00,2.0317,2.0317,2.0315,2.0315,212899998.0
2007-10-11 23:00:00,2.0315,2.0318,2.0315,2.0318,224500000.0
2007-10-11 23:01:00,2.0317,2.0317,2.0314,2.0314,95500000.0
2007-10-11 23:02:00,2.0315,2.0317,2.0313,2.0316,63499999.0
2007-10-11 23:03:00,2.032,2.032,2.03132,2.03165,155300001.0
2007-10-11 23:04:00,2.0318,2.0318,2.0318,2.0318,7200000.0
2007-10-11 23:05:00,2.0318,2.0318,2.0318,2.0318,16800000.0
2007-10-11 23:06:00,2.0317,2.0317,2.03165,2.0317,34300000.0
2007-10-11 23:07:00,2.0317,2.0317,2.0317,2.0317,24000000.0
2007-10-11 23:08:00,2.0317,2.03175,2.03165,2.03165,68000000.0
2007-10-11 23:09:00,2.0317,2.03175,2.0317,2.03175,12000000.0
2007-10-11 23:10:00,2.03175,2.03185,2.0316,2.03175,103200000.0
2007-10-11 23:11:00,2.0318,2.03185,2.0318,2.0318,64800000.0
2007-10-11 23:12:00,2.0318,2.0318,2.03175,2.03175,76000000.0
2007-10-11 23:13:00,2.0317,2.0317,2.0316,2.0317,63900000.0
2007-10-11 23:14:00,2.0317,2.0317,2.0316,2.0316,39200000.0
2007-10-11 23:15:00,2.03142,2.03142,2.0312,2.03136,318200001.0
2007-10-11 23:16:00,2.03147,2.03147,2.03126,2.0314,160300001.0
2007-10-11 23:17:00,2.03142,2.03142,2.03119,2.0313,117299999.0
2007-10-11 23:18:00,2.0315,2.0315,2.0313,2.03148,190900001.0
2007-10-11 23:19:00,2.03139,2.03158,2.03124,2.03144,127799999.0
2007-10-11 23:20:00,2.0316,2.0318,2.0316,2.0318,38300000.0
2007-10-11 23:21:00,2.03147,2.03166,2.03143,2.03166,46400000.0
2007-10-11 23:22:00,2.0318,2.0318,2.0318,2.0318,6400000.0
2007-10-11 23:23:00,2.03148,2.03168,2.03148,2.03168,131400001.0
2007-10-11 23:24:00,2.03178,2.03178,2.03161,2.0317,516800005.0
2007-10-11 23:25:00,2.0316,2.03165,2.0316,2.03165,57900000.0
2007-10-11 23:26:00,2.0319,2.0319,2.0319,2.0319,24800000.0
2007-10-11 23:27:00,2.0319,2.0319,2.0318,2.0318,40000000.0
2007-10-11 23:28:00,2.0318,2.0318,2.0318,2.0318,8000000.0
2007-10-11 23:29:00,2.0319,2.0319,2.0319,2.0319,600000.0
2007-10-11 23:30:00,2.0318,2.0319,2.03175,2.03175,17600000.0
2007-10-11 23:31:00,2.03185,2.03185,2.0318,2.0318,4800000.0
2007-10-11 23:32:00,2.0318,2.0318,2.0318,2.0318,6000000.0
2007-10-11 23:33:00,2.03163,2.03169,2.03158,2.0316,299399995.0
2007-10-11 23:34:00,2.0318,2.0319,2.0318,2.0319,17900000.0
2007-10-11 23:35:00,2.0317,2.03176,2.03154,2.03154,354899997.0
2007-10-11 23:36:00,2.03185,2.03185,2.0318,2.0318,18400000.0
2007-10-11 23:37:00,2.0318,2.0318,2.0318,2.0318,10000000.0
2007-10-11 23:38:00,2.03164,2.0318,2.03157,2.03169,644400001.0
2007-10-11 23:39:00,2.0319,2.0319,2.0319,2.0319,4000000.0
2007-10-11 23:40:00,2.03185,2.0319,2.0318,2.0319,90300000.0
2007-10-11 23:41:00,2.0321,2.03275,2.0321,2.03275,127300000.0
2007-10-11 23:42:00,2.0325,2.03275,2.0322,2.03255,86700000.0
2007-10-11 23:43:00,2.03265,2.03305,2.03265,2.03285,166399999.0
2007-10-11 23:44:00,2.0329,2.03335,2.03285,2.0333,270199999.0
2007-10-11 23:45:00,2.0333,2.0335,2.03305,2.03345,144000000.0
2007-10-11 23:46:00,2.0334,2.0335,2.03335,2.0335,96800000.0
2007-10-11 23:47:00,2.0335,2.0337,2.0335,2.0336,63100000.0
2007-10-11 23:48:00,2.03347,2.03351,2.03336,2.03346,33600000.0
2007-10-11 23:49:00,2.03355,2.03355,2.0334,2.0335,71500000.0
2007-10-11 23:50:00,2.0335,2.0335,2.0334,2.0335,175999997.0
2007-10-11 23:51:00,2.0335,2.0336,2.0335,2.0336,24800000.0
2007-10-11 23:52:00,2.03355,2.03355,2.0334,2.0335,90400000.0
2007-10-11 23:53:00,2.0335,2.0335,2.0334,2.03345,49600000.0
2007-10-11 23:54:00,2.03345,2.0335,2.0334,2.0335,78400000.0
2007-10-11 23:55:00,2.0335,2.0335,2.03335,2.03345,106400000.0
2007-10-11 23:56:00,2.03338,2.0334,2.03325,2.0334,89599999.0
2007-10-11 23:57:00,2.0335,2.03355,2.0335,2.03355,62400000.0
2007-10-11 23:58:00,2.03355,2.0338,2.03355,2.0338,110300001.0
2007-10-11 23:59:00,2.03375,2.03385,2.03375,2.03385,44000000.0
2007-10-12 00:00:00,2.0338,2.0342,2.0338,2.034,303800000.0
2007-10-12 00:01:00,2.034,2.034,2.03385,2.0339,303900001.0
2007-10-12 00:02:00,2.0339,2.0339,2.03385,2.03385,68800000.0
2007-10-12 00:03:00,2.03385,2.0342,2.03385,2.03395,40400000.0
2007-10-12 00:04:00,2.0339,2.03395,2.0338,2.0338,51200000.0
2007-10-12 00:05:00,2.0338,2.03395,2.0338,2.0338,111200000.0
2007-10-12 00:06:00,2.0338,2.0338,2.0338,2.0338,8800000.0
2007-10-12 00:07:00,2.0338,2.0338,2.0338,2.0338,34400000.0
2007-10-12 00:08:00,2.0338,2.0339,2.0338,2.0338,20800000.0
2007-10-12 00:09:00,2.0338,2.0338,2.0337,2.03375,49600000.0
2007-10-12 00:10:00,2.03357,2.03367,2.03352,2.03367,237600002.0
2007-10-12 00:11:00,2.0338,2.0341,2.0336,2.0337,106399999.0
2007-10-12 00:12:00,2.0337,2.0338,2.0337,2.0337,5000000.0
2007-10-12 00:13:00,2.0337,2.0337,2.03365,2.0337,71600000.0
2007-10-12 00:14:00,2.0338,2.0339,2.0336,2.0338,114600000.0
2007-10-12 00:15:00,2.03375,2.0338,2.0337,2.0338,61300001.0
2007-10-12 00:16:00,2.0338,2.0339,2.03375,2.03385,22200000.0
2007-10-12 00:17:00,2.0339,2.0339,2.03375,2.03375,66400000.0
2007-10-12 00:18:00,2.0338,2.0338,2.03375,2.03375,22400000.0
2007-10-12 00:19:00,2.03375,2.0338,2.03365,2.0338,55200000.0
2007-10-12 00:20:00,2.0338,2.0338,2.0337,2.0337,53600000.0
2007-10-12 00:21:00,2.0338,2.0338,2.0337,2.03375,146900000.0
2007-10-12 00:22:00,2.03375,2.0338,2.03375,2.03375,132699999.0
2007-10-12 00:23:00,2.03375,2.0338,2.03375,2.0338,113999997.0
2007-10-12 00:24:00,2.03375,2.03375,2.03375,2.03375,12800000.0
2007-10-12 00:25:00,2.0338,2.0338,2.0338,2.0338,8800000.0
2007-10-12 00:26:00,2.0338,2.03395,2.0338,2.03395,50400000.0
2007-10-12 00:27:00,2.03365,2.03385,2.03365,2.03372,201800000.0
2007-10-12 00:28:00,2.03395,2.034,2.0337,2.0338,56700000.0
2007-10-12 00:29:00,2.0338,2.0338,2.0338,2.0338,6400000.0
2007-10-12 00:30:00,2.03352,2.03365,2.03341,2.03343,96500000.0
2007-10-12 00:31:00,2.0338,2.0338,2.0338,2.0338,6400000.0
2007-10-12 00:32:00,2.03367,2.0337,2.03367,2.0337,42900001.0
2007-10-12 00:33:00,2.03378,2.03378,2.03372,2.03374,174700002.0
2007-10-12 00:34:00,2.0338,2.0339,2.0338,2.0339,23900000.0
2007-10-12 00:35:00,2.0339,2.03395,2.03375,2.0338,86300000.0
2007-10-12 00:36:00,2.0338,2.0338,2.0338,2.0338,48000000.0
2007-10-12 00:37:00,2.0338,2.0338,2.0338,2.0338,6400000.0
2007-10-12 00:38:00,2.0338,2.0338,2.0338,2.0338,6400000.0
2007-10-12 00:39:00,2.03362,2.0337,2.0336,2.0337,725599999.0
2007-10-12 00:40:00,2.0338,2.0338,2.0338,2.0338,14700000.0
2007-10-12 00:41:00,2.0338,2.0338,2.0338,2.0338,8200000.0
2007-10-12 00:42:00,2.0338,2.0338,2.0338,2.0338,8100000.0
2007-10-12 00:43:00,2.03356,2.03364,2.03342,2.03363,493599993.0
2007-10-12 00:44:00,2.0338,2.0338,2.03375,2.03375,62400000.0
2007-10-12 00:45:00,2.03375,2.0339,2.0335,2.03355,98800000.0
2007-10-12 00:46:00,2.0337,2.03385,2.0337,2.03375,57600000.0
2007-10-12 00:47:00,2.03375,2.03375,2.03375,2.03375,14400000.0
2007-10-12 00:48:00,2.03375,2.03375,2.03375,2.03375,9600000.0
2007-10-12 00:49:00,2.03373,2.03375,2.03362,2.03365,210300001.0
2007-10-12 00:50:00,2.03375,2.03375,2.03375,2.03375,4800000.0
2007-10-12 00:51:00,2.0338,2.0338,2.03375,2.03375,6400000.0
2007-10-12 00:52:00,2.03375,2.0338,2.03375,2.0338,53600000.0
2007-10-12 00:53:00,2.0338,2.0341,2.0338,2.0341,239200000.0
2007-10-12 00:54:00,2.0341,2.0341,2.0341,2.0341,4800000.0
2007-10-12 00:55:00,2.03405,2.03405,2.03405,2.03405,3200000.0
2007-10-12 00:56:00,2.0341,2.0341,2.03405,2.03405,10400000.0
2007-10-12 00:57:00,2.0341,2.0341,2.034,2.03405,45800000.0
2007-10-12 00:58:00,2.03405,2.03405,2.03405,2.03405,2400000.0
2007-10-12 00:59:00,2.03405,2.03415,2.034,2.03405,57600000.0
2007-10-12 01:00:00,2.03405,2.03415,2.034,2.034,58400000.0
2007-10-12 01:01:00,2.03376,2.03381,2.03374,2.03374,94800000.0
2007-10-12 01:02:00,2.03405,2.03405,2.03395,2.03405,24000000.0
2007-10-12 01:03:00,2.03405,2.03405,2.03385,2.03385,64800000.0
2007-10-12 01:04:00,2.03385,2.03385,2.0338,2.0338,11200000.0
2007-10-12 01:05:00,2.03385,2.03385,2.03375,2.03375,90400000.0
2007-10-12 01:06:00,2.03375,2.03375,2.03375,2.03375,4800000.0
2007-10-12 01:07:00,2.03375,2.03395,2.0337,2.0339,183699999.0
2007-10-12 01:08:00,2.03385,2.03385,2.0337,2.0337,29100000.0
2007-10-12 01:09:00,2.0337,2.03395,2.0337,2.0339,101800000.0
2007-10-12 01:10:00,2.0339,2.03395,2.0337,2.03385,134700001.0
2007-10-12 01:11:00,2.0339,2.0339,2.03375,2.03375,21600000.0
2007-10-12 01:12:00,2.03375,2.03375,2.0337,2.03375,32800000.0
2007-10-12 01:13:00,2.03375,2.03375,2.03365,2.0337,26200000.0
2007-10-12 01:14:00,2.03359,2.03361,2.03353,2.03355,241600003.0
2007-10-12 01:15:00,2.03365,2.03365,2.03365,2.03365,3200000.0
2007-10-12 01:16:00,2.03356,2.03366,2.03343,2.03343,460700002.0
2007-10-12 01:17:00,2.03334,2.03356,2.03334,2.03344,432000001.0
2007-10-12 01:18:00,2.03349,2.03364,2.03346,2.03357,693500004.0
2007-10-12 01:19:00,2.03365,2.03365,2.0335,2.0336,143500000.0
2007-10-12 01:20:00,2.0336,2.0336,2.0336,2.0336,4000000.0
2007-10-12 01:21:00,2.03355,2.03355,2.03305,2.0331,149400000.0
2007-10-12 01:22:00,2.0331,2.0331,2.033,2.033,58600000.0
2007-10-12 01:23:00,2.0331,2.0331,2.0329,2.033,97500002.0
2007-10-12 01:24:00,2.033,2.0331,2.033,2.03305,109500000.0
2007-10-12 01:25:00,2.0331,2.0331,2.0331,2.0331,2400000.0
2007-10-12 01:26:00,2.0331,2.0331,2.0331,2.0331,2400000.0
2007-10-12 01:27:00,2.0331,2.0331,2.03305,2.03305,26400000.0
2007-10-12 01:28:00,2.03305,2.0331,2.0329,2.033,127000000.0
2007-10-12 01:29:00,2.033,2.033,2.0329,2.0329,146600000.0
2007-10-12 01:30:00,2.0329,2.0329,2.0328,2.0328,170299999.0
2007-10-12 01:31:00,2.0328,2.0329,2.0328,2.0328,150700003.0
2007-10-12 01:32:00,2.0328,2.0328,2.0327,2.0328,196800001.0
2007-10-12 01:33:00,2.0328,2.0328,2.0328,2.0328,58800000.0
2007-10-12 01:34:00,2.0328,2.0329,2.0328,2.03285,107500000.0
2007-10-12 01:35:00,2.03285,2.033,2.03285,2.033,98300002.0
2007-10-12 01:36:00,2.033,2.033,2.033,2.033,40200000.0
2007-10-12 01:37:00,2.033,2.033,2.0328,2.0328,121499998.0
2007-10-12 01:38:00,2.0328,2.0328,2.0328,2.0328,131100001.0
2007-10-12 01:39:00,2.0328,2.0329,2.0328,2.0328,90500000.0
2007-10-12 01:40:00,2.0328,2.0328,2.0328,2.0328,44800000.0
2007-10-12 01:41:00,2.0328,2.0328,2.0328,2.0328,51100000.0
2007-10-12 01:42:00,2.0328,2.0328,2.0328,2.0328,81500001.0
2007-10-12 01:43:00,2.0328,2.0328,2.0326,2.0327,147300005.0
2007-10-12 01:44:00,2.0328,2.0328,2.0326,2.0327,175800003.0
2007-10-12 01:45:00,2.03265,2.0328,2.0326,2.0328,236399999.0
2007-10-12 01:46:00,2.0328,2.0328,2.03265,2.03265,75100000.0
2007-10-12 01:47:00,2.0328,2.0329,2.0328,2.0328,65700000.0
2007-10-12 01:48:00,2.0328,2.0328,2.0327,2.0328,28100000.0
2007-10-12 01:49:00,2.0328,2.033,2.0328,2.0328,76000000.0
2007-10-12 01:50:00,2.0328,2.0328,2.0328,2.0328,69200000.0
2007-10-12 01:51:00,2.0328,2.033,2.0328,2.0329,163399999.0
2007-10-12 01:52:00,2.03285,2.03285,2.03275,2.0328,53400000.0
2007-10-12 01:53:00,2.03251,2.03266,2.03239,2.03266,484499999.0
2007-10-12 01:54:00,2.0328,2.033,2.0328,2.0328,246100000.0
2007-10-12 01:55:00,2.0328,2.03305,2.03275,2.03295,464150003.0
2007-10-12 01:56:00,2.033,2.0331,2.0329,2.0331,120800001.0
2007-10-12 01:57:00,2.0331,2.0331,2.0331,2.0331,2400000.0
2007-10-12 01:58:00,2.03305,2.03305,2.03285,2.0329,298200004.0
2007-10-12 01:59:00,2.0329,2.0329,2.0329,2.0329,41600001.0
2007-10-12 02:00:00,2.0329,2.0329,2.03275,2.03275,170100001.0
2007-10-12 02:01:00,2.0328,2.0328,2.03275,2.03275,61500000.0
2007-10-12 02:02:00,2.03275,2.033,2.03275,2.03285,558699993.0
2007-10-12 02:03:00,2.03285,2.033,2.0328,2.0328,240200000.0
2007-10-12 02:04:00,2.0329,2.0332,2.0329,2.0332,80900000.0
2007-10-12 02:05:00,2.0332,2.0332,2.0332,2.0332,24800000.0
2007-10-12 02:06:00,2.03325,2.03325,2.0332,2.0332,99600000.0
2007-10-12 02:07:00,2.0332,2.0332,2.0332,2.0332,16200000.0
2007-10-12 02:08:00,2.0332,2.0335,2.0332,2.03325,212800002.0
2007-10-12 02:09:00,2.03325,2.03365,2.03325,2.03365,830100001.0
2007-10-12 02:10:00,2.03365,2.0337,2.03355,2.03365,342400001.0
2007-10-12 02:11:00,2.03365,2.0337,2.03365,2.0337,160800002.0
2007-10-12 02:12:00,2.0337,2.034,2.0337,2.0337,686900006.0
2007-10-12 02:13:00,2.0337,2.0337,2.03355,2.03355,297000002.0
2007-10-12 02:14:00,2.0336,2.0337,2.03335,2.0334,181900000.0
2007-10-12 02:15:00,2.0334,2.0334,2.03325,2.03335,114700000.0
2007-10-12 02:16:00,2.0334,2.0334,2.0329,2.0333,570399999.0
2007-10-12 02:17:00,2.03325,2.0334,2.0331,2.0334,558799993.0
2007-10-12 02:18:00,2.0334,2.0335,2.0334,2.03345,142500000.0
2007-10-12 02:19:00,2.03345,2.0336,2.03345,2.0335,138299999.0
2007-10-12 02:20:00,2.03345,2.0336,2.0334,2.0336,345200003.0
2007-10-12 02:21:00,2.0336,2.0337,2.03355,2.0336,190199997.0
2007-10-12 02:22:00,2.0336,2.03375,2.0336,2.0337,785600004.0
2007-10-12 02:23:00,2.0337,2.0337,2.0335,2.03355,223400004.0
2007-10-12 02:24:00,2.03355,2.03365,2.03355,2.03355,152600000.0
2007-10-12 02:25:00,2.03355,2.03355,2.03355,2.03355,32800000.0
2007-10-12 02:26:00,2.0334,2.03358,2.03335,2.03358,20600000.0
2007-10-12 02:27:00,2.0335,2.0336,2.0335,2.0336,188800000.0
2007-10-12 02:28:00,2.0336,2.0337,2.0336,2.0337,114400003.0
2007-10-12 02:29:00,2.03343,2.03343,2.03343,2.03343,6400000.0
2007-10-12 02:30:00,2.03338,2.03339,2.03327,2.03339,20000000.0
2007-10-12 02:31:00,2.03345,2.03352,2.03344,2.03344,10400000.0
2007-10-12 02:32:00,2.0337,2.0337,2.0337,2.0337,18400000.0
2007-10-12 02:33:00,2.0334,2.03358,2.03338,2.03349,39900000.0
2007-10-12 02:34:00,2.0337,2.0337,2.0335,2.03355,210800004.0
2007-10-12 02:35:00,2.0336,2.0336,2.03335,2.03335,213199997.0
2007-10-12 02:36:00,2.03335,2.03335,2.0333,2.0333,104399999.0
2007-10-12 02:37:00,2.0333,2.0333,2.0333,2.0333,18400000.0
2007-10-12 02:38:00,2.03301,2.03301,2.0329,2.033,39400000.0
2007-10-12 02:39:00,2.0333,2.0333,2.03315,2.03315,136900000.0
2007-10-12 02:40:00,2.03315,2.0332,2.03315,2.03315,47200000.0
2007-10-12 02:41:00,2.03315,2.03325,2.03315,2.0332,173900006.0
2007-10-12 02:42:00,2.0332,2.0333,2.0331,2.0333,354400004.0
2007-10-12 02:43:00,2.0333,2.0334,2.0332,2.0333,104800000.0
2007-10-12 02:44:00,2.0333,2.0333,2.0333,2.0333,41600000.0
2007-10-12 02:45:00,2.0333,2.0334,2.0333,2.0334,35200000.0
2007-10-12 02:46:00,2.0335,2.0336,2.0333,2.0335,413699997.0
2007-10-12 02:47:00,2.0335,2.0335,2.0332,2.0332,705200001.0
2007-10-12 02:48:00,2.0332,2.0332,2.03305,2.03315,433900001.0
2007-10-12 02:49:00,2.0332,2.0332,2.0331,2.0331,534900000.0
2007-10-12 02:50:00,2.0331,2.0332,2.0331,2.0332,352099998.0
2007-10-12 02:51:00,2.0332,2.0333,2.0331,2.0331,118900000.0
2007-10-12 02:52:00,2.0331,2.0331,2.0328,2.0328,92800000.0
2007-10-12 02:53:00,2.0328,2.0328,2.0328,2.0328,25500000.0
2007-10-12 02:54:00,2.0328,2.0328,2.0327,2.0328,48000000.0
2007-10-12 02:55:00,2.0327,2.0328,2.0327,2.0328,133399998.0
2007-10-12 02:56:00,2.03285,2.03285,2.0328,2.0328,110600000.0
2007-10-12 02:57:00,2.0328,2.0328,2.0328,2.0328,14800000.0
2007-10-12 02:58:00,2.0328,2.0328,2.0328,2.0328,5900000.0
2007-10-12 02:59:00,2.0328,2.0328,2.03225,2.03225,369299999.0
2007-10-12 03:00:00,2.0323,2.0323,2.032,2.0321,620900008.0
2007-10-12 03:01:00,2.0321,2.0321,2.0321,2.0321,50800000.0
2007-10-12 03:02:00,2.0322,2.0322,2.0319,2.0319,248800003.0
2007-10-12 03:03:00,2.0319,2.032,2.03175,2.0318,888300018.0
2007-10-12 03:04:00,2.03185,2.032,2.0318,2.032,475000003.0
2007-10-12 03:05:00,2.032,2.032,2.032,2.032,30600000.0
2007-10-12 03:06:00,2.032,2.0322,2.032,2.0321,60400000.0
2007-10-12 03:07:00,2.0321,2.0322,2.03175,2.0318,224200000.0
2007-10-12 03:08:00,2.0318,2.0318,2.0317,2.0317,133600000.0
2007-10-12 03:09:00,2.0317,2.0317,2.0316,2.0317,119000000.0
2007-10-12 03:10:00,2.0317,2.0317,2.0315,2.0315,47599999.0
2007-10-12 03:11:00,2.0316,2.0317,2.0316,2.0316,134600002.0
2007-10-12 03:12:00,2.0316,2.0318,2.03155,2.0317,714299999.0
2007-10-12 03:13:00,2.03155,2.0317,2.03155,2.03155,478100005.0
2007-10-12 03:14:00,2.0316,2.032,2.0316,2.0319,306699998.0
2007-10-12 03:15:00,2.032,2.032,2.032,2.032,2400000.0
2007-10-12 03:16:00,2.032,2.0321,2.032,2.0321,117200000.0
2007-10-12 03:17:00,2.0322,2.0323,2.0322,2.0322,239600000.0
2007-10-12 03:18:00,2.0322,2.03225,2.03215,2.03215,376999999.0
2007-10-12 03:19:00,2.03215,2.0323,2.0321,2.0323,329999999.0
2007-10-12 03:20:00,2.0323,2.0323,2.0322,2.0322,252000000.0
2007-10-12 03:21:00,2.0322,2.0323,2.0322,2.0322,63200000.0
2007-10-12 03:22:00,2.0322,2.0322,2.0322,2.0322,2400000.0
2007-10-12 03:23:00,2.0322,2.0322,2.032,2.0321,200000000.0
2007-10-12 03:24:00,2.032,2.032,2.03175,2.0318,264700000.0
2007-10-12 03:25:00,2.0318,2.0318,2.03165,2.0317,146000001.0
2007-10-12 03:26:00,2.0317,2.0318,2.0316,2.0316,677100001.0
2007-10-12 03:27:00,2.0316,2.03165,2.0315,2.03155,190000004.0
2007-10-12 03:28:00,2.03155,2.03155,2.03155,2.03155,9600000.0
2007-10-12 03:29:00,2.03155,2.03155,2.03155,2.03155,16800000.0
2007-10-12 03:30:00,2.03155,2.03155,2.03155,2.03155,14400000.0
2007-10-12 03:31:00,2.03155,2.0317,2.03155,2.0317,16800000.0
2007-10-12 03:32:00,2.0317,2.0317,2.0315,2.0317,114400000.0
2007-10-12 03:33:00,2.0317,2.0317,2.03155,2.03155,98400000.0
2007-10-12 03:34:00,2.0315,2.0317,2.03145,2.0316,560600004.0
2007-10-12 03:35:00,2.03148,2.03148,2.03128,2.03132,34400000.0
2007-10-12 03:36:00,2.03155,2.0316,2.03145,2.0316,67900000.0
2007-10-12 03:37:00,2.0316,2.0317,2.0316,2.0317,82000000.0
2007-10-12 03:38:00,2.0317,2.0317,2.0316,2.0316,306800002.0
2007-10-12 03:39:00,2.0316,2.0316,2.0315,2.0316,386000001.0
2007-10-12 03:40:00,2.03155,2.0316,2.0315,2.0315,134799998.0
2007-10-12 03:41:00,2.0315,2.0316,2.03145,2.0315,69600000.0
2007-10-12 03:42:00,2.03145,2.0315,2.03145,2.0315,154100000.0
2007-10-12 03:43:00,2.0315,2.0315,2.0315,2.0315,61600000.0
2007-10-12 03:44:00,2.0315,2.0315,2.03145,2.0315,68600000.0
2007-10-12 03:45:00,2.0315,2.0315,2.0315,2.0315,51100000.0
2007-10-12 03:46:00,2.0315,2.0316,2.0315,2.0316,117300000.0
2007-10-12 03:47:00,2.0316,2.0316,2.0316,2.0316,16900000.0
2007-10-12 03:48:00,2.0316,2.0318,2.0316,2.0317,465400000.0
2007-10-12 03:49:00,2.0317,2.0317,2.0317,2.0317,62800000.0
2007-10-12 03:50:00,2.0317,2.0318,2.0317,2.0318,103900000.0
2007-10-12 03:51:00,2.0318,2.0319,2.0317,2.0317,89700000.0
2007-10-12 03:52:00,2.0318,2.0319,2.0318,2.0319,7200000.0
2007-10-12 03:53:00,2.0319,2.032,2.0319,2.0319,87100000.0
2007-10-12 03:54:00,2.0319,2.0319,2.0316,2.0316,275600002.0
2007-10-12 03:55:00,2.0316,2.0316,2.0314,2.0316,32500000.0
2007-10-12 03:56:00,2.0314,2.0316,2.0313,2.0314,59900000.0
2007-10-12 03:57:00,2.0314,2.0314,2.0313,2.0314,4800000.0
2007-10-12 03:58:00,2.0314,2.0314,2.0311,2.0312,48800000.0
2007-10-12 03:59:00,2.0312,2.0312,2.031,2.031,251200000.0
2007-10-12 04:00:00,2.031,2.031,2.031,2.031,237400000.0
2007-10-12 04:01:00,2.031,2.0311,2.031,2.0311,178000000.0
2007-10-12 04:02:00,2.0311,2.0313,2.0311,2.0312,215300000.0
2007-10-12 04:03:00,2.0312,2.0314,2.03105,2.0312,288000000.0
2007-10-12 04:04:00,2.0312,2.0313,2.0311,2.0313,211599994.0
2007-10-12 04:05:00,2.0313,2.0315,2.0313,2.0314,221700000.0
2007-10-12 04:06:00,2.0314,2.0314,2.0313,2.03135,227400001.0
2007-10-12 04:07:00,2.03135,2.0315,2.0313,2.0315,190100000.0
2007-10-12 04:08:00,2.0314,2.0317,2.0314,2.0317,183600000.0
2007-10-12 04:09:00,2.0317,2.0317,2.0317,2.0317,6400000.0
2007-10-12 04:10:00,2.0317,2.0318,2.0316,2.0316,122499997.0
2007-10-12 04:11:00,2.0317,2.0317,2.0317,2.0317,74400000.0
2007-10-12 04:12:00,2.0318,2.0321,2.0318,2.0318,431200003.0
2007-10-12 04:13:00,2.0319,2.032,2.03175,2.03175,305800001.0
2007-10-12 04:14:00,2.03175,2.0319,2.03175,2.0318,60800000.0
2007-10-12 04:15:00,2.0318,2.0318,2.03165,2.0318,53600000.0
2007-10-12 04:16:00,2.0318,2.0318,2.0317,2.0318,81600000.0
2007-10-12 04:17:00,2.0315,2.0315,2.0315,2.0315,4800000.0
2007-10-12 04:18:00,2.03155,2.0316,2.03155,2.0316,145199999.0
2007-10-12 04:19:00,2.0316,2.0316,2.0314,2.0314,125600000.0
2007-10-12 04:20:00,2.0314,2.0314,2.03125,2.0314,363000000.0
2007-10-12 04:21:00,2.0314,2.0314,2.0313,2.0313,399800000.0
2007-10-12 04:22:00,2.0313,2.0315,2.0313,2.0313,152400002.0
2007-10-12 04:23:00,2.03125,2.0313,2.03105,2.0312,519599999.0
2007-10-12 04:24:00,2.0312,2.0312,2.0307,2.0307,267600000.0
2007-10-12 04:25:00,2.0307,2.0308,2.0305,2.0306,44400000.0
2007-10-12 04:26:00,2.0306,2.0308,2.0306,2.0307,202299999.0
2007-10-12 04:27:00,2.0307,2.0308,2.0307,2.0307,110900000.0
2007-10-12 04:28:00,2.0308,2.0308,2.0307,2.0308,191000000.0
2007-10-12 04:29:00,2.0309,2.0309,2.0308,2.0308,27200000.0
2007-10-12 04:30:00,2.0308,2.0308,2.0308,2.0308,14400000.0
2007-10-12 04:31:00,2.0308,2.0309,2.0308,2.0308,72400000.0
2007-10-12 04:32:00,2.0308,2.0309,2.0307,2.0308,98500000.0
2007-10-12 04:33:00,2.0308,2.031,2.0308,2.0309,231299999.0
2007-10-12 04:34:00,2.0309,2.031,2.0309,2.031,48000000.0
2007-10-12 04:35:00,2.031,2.0312,2.031,2.0312,181299998.0
2007-10-12 04:36:00,2.0312,2.0313,2.0312,2.0312,124799998.0
2007-10-12 04:37:00,2.0312,2.0313,2.03115,2.0312,343599998.0
2007-10-12 04:38:00,2.0312,2.0313,2.0312,2.0312,100299999.0
2007-10-12 04:39:00,2.03115,2.0312,2.03095,2.03105,357499999.0
2007-10-12 04:40:00,2.03105,2.0313,2.03095,2.0312,320900000.0
2007-10-12 04:41:00,2.0312,2.0313,2.031,2.0311,280399999.0
2007-10-12 04:42:00,2.0311,2.0311,2.031,2.0311,72600000.0
2007-10-12 04:43:00,2.0311,2.0312,2.031,2.0311,114300000.0
2007-10-12 04:44:00,2.0312,2.0313,2.03095,2.03095,129500001.0
2007-10-12 04:45:00,2.03095,2.0313,2.03095,2.03125,202100000.0
2007-10-12 04:46:00,2.0313,2.0313,2.0311,2.0312,229400001.0
2007-10-12 04:47:00,2.0312,2.0313,2.0311,2.0311,440399999.0
2007-10-12 04:48:00,2.0311,2.0313,2.031,2.0313,671299994.0
2007-10-12 04:49:00,2.0313,2.0313,2.03125,2.03125,306900000.0
2007-10-12 04:50:00,2.0313,2.0313,2.03125,2.0313,403399995.0
2007-10-12 04:51:00,2.0313,2.0314,2.0312,2.0312,433299998.0
2007-10-12 04:52:00,2.0312,2.0313,2.0312,2.0313,147600000.0
2007-10-12 04:53:00,2.0313,2.0313,2.0313,2.0313,4100000.0
2007-10-12 04:54:00,2.0314,2.0315,2.0313,2.0313,303599999.0
2007-10-12 04:55:00,2.0313,2.0314,2.0313,2.0314,62500000.0
2007-10-12 04:56:00,2.0315,2.0315,2.03135,2.0314,41700000.0
2007-10-12 04:57:00,2.0314,2.0315,2.0314,2.0314,45600000.0
2007-10-12 04:58:00,2.0314,2.0314,2.0314,2.0314,12000000.0
2007-10-12 04:59:00,2.0314,2.0319,2.0314,2.0317,424300000.0
2007-10-12 05:00:00,2.0318,2.0318,2.03165,2.0317,120500000.0
2007-10-12 05:01:00,2.0317,2.0317,2.0315,2.0315,82400000.0
2007-10-12 05:02:00,2.0315,2.0315,2.03135,2.03135,69500000.0
2007-10-12 05:03:00,2.03135,2.0316,2.03135,2.03145,271600000.0
2007-10-12 05:04:00,2.0315,2.0316,2.03145,2.0315,169399999.0
2007-10-12 05:05:00,2.03145,2.0316,2.03145,2.0315,372799994.0
2007-10-12 05:06:00,2.0315,2.0316,2.0315,2.0316,250799997.0
2007-10-12 05:07:00,2.0316,2.032,2.03155,2.032,430400000.0
2007-10-12 05:08:00,2.0319,2.032,2.03185,2.032,208199999.0
2007-10-12 05:09:00,2.032,2.0324,2.032,2.0322,229199998.0
2007-10-12 05:10:00,2.0322,2.0324,2.0322,2.0323,330799996.0
2007-10-12 05:11:00,2.0323,2.0325,2.0322,2.0325,287799998.0
2007-10-12 05:12:00,2.0325,2.0326,2.03245,2.0326,500299996.0
2007-10-12 05:13:00,2.0326,2.0327,2.03255,2.03255,24300000.0
2007-10-12 05:14:00,2.0326,2.0326,2.03255,2.0326,170400000.0
2007-10-12 05:15:00,2.0325,2.0326,2.0325,2.0326,37000000.0
2007-10-12 05:16:00,2.0325,2.0326,2.0325,2.0326,14000000.0
2007-10-12 05:17:00,2.03255,2.0326,2.03255,2.0326,9200000.0
2007-10-12 05:18:00,2.0326,2.0327,2.0326,2.0327,22200000.0
2007-10-12 05:19:00,2.0326,2.0327,2.0326,2.0326,114100001.0
2007-10-12 05:20:00,2.0326,2.0326,2.0326,2.0326,15200000.0
2007-10-12 05:21:00,2.0326,2.0328,2.0326,2.0328,83899999.0
2007-10-12 05:22:00,2.0327,2.0328,2.03265,2.0328,94700000.0
2007-10-12 05:23:00,2.0327,2.0328,2.0327,2.0327,26000000.0
2007-10-12 05:24:00,2.0327,2.0327,2.0326,2.0326,27900000.0
2007-10-12 05:25:00,2.0326,2.0327,2.0325,2.0326,64300001.0
2007-10-12 05:26:00,2.0325,2.0326,2.0325,2.0325,70400000.0
2007-10-12 05:27:00,2.0325,2.0325,2.0324,2.0324,25100000.0
2007-10-12 05:28:00,2.0324,2.0324,2.0323,2.0323,32300000.0
2007-10-12 05:29:00,2.0323,2.0323,2.0323,2.0323,5700000.0
2007-10-12 05:30:00,2.0323,2.0323,2.032,2.0321,77100000.0
2007-10-12 05:31:00,2.0321,2.0321,2.03175,2.0319,104900000.0
2007-10-12 05:32:00,2.0318,2.0322,2.0318,2.0319,223899999.0
2007-10-12 05:33:00,2.0319,2.032,2.0318,2.0319,288100002.0
2007-10-12 05:34:00,2.0319,2.0319,2.03165,2.0318,704099992.0
2007-10-12 05:35:00,2.0319,2.0319,2.0318,2.0318,62400000.0
2007-10-12 05:36:00,2.0318,2.0322,2.0318,2.0321,274300001.0
2007-10-12 05:37:00,2.0321,2.0322,2.03205,2.0321,250699998.0
2007-10-12 05:38:00,2.0321,2.0323,2.0321,2.0322,446399997.0
2007-10-12 05:39:00,2.03215,2.0322,2.03215,2.0322,9600000.0
2007-10-12 05:40:00,2.03215,2.0323,2.0321,2.0323,270399997.0
2007-10-12 05:41:00,2.03215,2.0325,2.0321,2.0325,130300000.0
2007-10-12 05:42:00,2.0325,2.0325,2.0324,2.03245,101900000.0
2007-10-12 05:43:00,2.03245,2.0325,2.03235,2.0324,70800000.0
2007-10-12 05:44:00,2.0324,2.0325,2.0324,2.0325,83600000.0
2007-10-12 05:45:00,2.0325,2.0326,2.03235,2.0324,194100000.0
2007-10-12 05:46:00,2.03235,2.0324,2.03235,2.0324,220499998.0
2007-10-12 05:47:00,2.0324,2.0326,2.0324,2.0324,218599994.0
2007-10-12 05:48:00,2.0324,2.0326,2.0324,2.0325,114499998.0
2007-10-12 05:49:00,2.0325,2.0325,2.0325,2.0325,85400000.0
2007-10-12 05:50:00,2.0325,2.0326,2.0325,2.0325,29400000.0
2007-10-12 05:51:00,2.0326,2.0326,2.0325,2.0325,77000000.0
2007-10-12 05:52:00,2.0326,2.0326,2.03245,2.0325,58100000.0
2007-10-12 05:53:00,2.0325,2.0326,2.0325,2.0326,76000000.0
2007-10-12 05:54:00,2.0326,2.0327,2.0326,2.0326,17000000.0
2007-10-12 05:55:00,2.0326,2.0326,2.0325,2.0326,16100000.0
2007-10-12 05:56:00,2.0327,2.0329,2.03255,2.03275,213700000.0
2007-10-12 05:57:00,2.0328,2.0328,2.0327,2.0328,83800000.0
2007-10-12 05:58:00,2.0328,2.0328,2.0328,2.0328,34100000.0
2007-10-12 05:59:00,2.0328,2.0329,2.0328,2.0329,93000001.0
2007-10-12 06:00:00,2.0329,2.033,2.0328,2.0328,255600003.0
2007-10-12 06:01:00,2.0328,2.0331,2.0326,2.0328,442200001.0
2007-10-12 06:02:00,2.0328,2.0329,2.03265,2.03265,708300000.0
2007-10-12 06:03:00,2.03265,2.0327,2.0326,2.0327,265399998.0
2007-10-12 06:04:00,2.03265,2.0329,2.03265,2.0328,197800000.0
2007-10-12 06:05:00,2.0328,2.0328,2.03265,2.03265,176800001.0
2007-10-12 06:06:00,2.0327,2.0327,2.0327,2.0327,73300000.0
2007-10-12 06:07:00,2.0327,2.033,2.0327,2.033,337200000.0
2007-10-12 06:08:00,2.033,2.033,2.0327,2.0327,292500001.0
2007-10-12 06:09:00,2.0327,2.0329,2.03265,2.0327,456900007.0
2007-10-12 06:10:00,2.0327,2.0327,2.0326,2.0327,209800000.0
2007-10-12 06:11:00,2.0327,2.03295,2.0327,2.0328,228499999.0
2007-10-12 06:12:00,2.0328,2.0328,2.0328,2.0328,160200000.0
2007-10-12 06:13:00,2.0328,2.0329,2.0328,2.0328,422000000.0
2007-10-12 06:14:00,2.0328,2.0329,2.0327,2.0327,393800000.0
2007-10-12 06:15:00,2.0327,2.0327,2.0327,2.0327,221800000.0
2007-10-12 06:16:00,2.0327,2.0327,2.0325,2.0325,372000001.0
2007-10-12 06:17:00,2.0327,2.0328,2.03265,2.0327,241200001.0
2007-10-12 06:18:00,2.0327,2.0327,2.03265,2.03265,87400000.0
2007-10-12 06:19:00,2.0327,2.0327,2.0325,2.0325,236499998.0
2007-10-12 06:20:00,2.0325,2.0325,2.0323,2.03235,405300003.0
2007-10-12 06:21:00,2.03235,2.0324,2.03225,2.0324,390100005.0
2007-10-12 06:22:00,2.0324,2.0324,2.0323,2.0324,267400000.0
2007-10-12 06:23:00,2.0324,2.0325,2.03235,2.0324,682299997.0
2007-10-12 06:24:00,2.0324,2.0325,2.03235,2.03235,845799997.0
2007-10-12 06:25:00,2.0324,2.0324,2.03235,2.0324,128799998.0
2007-10-12 06:26:00,2.0324,2.0325,2.0324,2.0324,211000000.0
2007-10-12 06:27:00,2.0324,2.0326,2.0323,2.0323,432099998.0
2007-10-12 06:28:00,2.0323,2.0324,2.0323,2.0323,411499999.0
2007-10-12 06:29:00,2.03225,2.03225,2.0321,2.0322,463500000.0
2007-10-12 06:30:00,2.0322,2.0323,2.0321,2.0321,113600000.0
2007-10-12 06:31:00,2.03205,2.0321,2.0316,2.0316,615699993.0
2007-10-12 06:32:00,2.0318,2.0318,2.03165,2.03165,434900003.0
2007-10-12 06:33:00,2.03165,2.0318,2.03165,2.0317,858300001.0
2007-10-12 06:34:00,2.0317,2.0319,2.0317,2.0317,173500000.0
2007-10-12 06:35:00,2.0317,2.0318,2.0316,2.0316,479800002.0
2007-10-12 06:36:00,2.0316,2.0316,2.0315,2.0316,285200000.0
2007-10-12 06:37:00,2.0316,2.0316,2.0312,2.0315,575000002.0
2007-10-12 06:38:00,2.0315,2.0315,2.0313,2.0313,99200000.0
2007-10-12 06:39:00,2.0313,2.03165,2.03125,2.0314,463100000.0
2007-10-12 06:40:00,2.0314,2.03175,2.0314,2.0316,362799998.0
2007-10-12 06:41:00,2.0316,2.0316,2.0315,2.03155,154800000.0
2007-10-12 06:42:00,2.0316,2.0316,2.0315,2.0316,60800000.0
2007-10-12 06:43:00,2.0316,2.0316,2.03155,2.0316,51200000.0
2007-10-12 06:44:00,2.0316,2.0316,2.03145,2.0315,170300000.0
2007-10-12 06:45:00,2.0315,2.0315,2.0313,2.0314,148400000.0
2007-10-12 06:46:00,2.0314,2.0317,2.03135,2.0316,72400000.0
2007-10-12 06:47:00,2.0315,2.0317,2.0314,2.0315,78000002.0
2007-10-12 06:48:00,2.0315,2.0316,2.03145,2.0316,61600000.0
2007-10-12 06:49:00,2.0316,2.0316,2.03145,2.0316,154400002.0
2007-10-12 06:50:00,2.0315,2.0317,2.0315,2.0316,144400003.0
2007-10-12 06:51:00,2.0316,2.0316,2.0314,2.0316,426899999.0
2007-10-12 06:52:00,2.0316,2.0317,2.0316,2.0317,18600000.0
2007-10-12 06:53:00,2.0317,2.0317,2.0316,2.0317,91200000.0
2007-10-12 06:54:00,2.0317,2.032,2.0317,2.032,287600001.0
2007-10-12 06:55:00,2.03205,2.0327,2.03205,2.0325,189100000.0
2007-10-12 06:56:00,2.0325,2.0325,2.03185,2.03185,429610001.0
2007-10-12 06:57:00,2.0319,2.0319,2.0316,2.0316,104200000.0
2007-10-12 06:58:00,2.0316,2.0316,2.0315,2.0315,59600000.0
2007-10-12 06:59:00,2.0315,2.0317,2.0315,2.0317,51600000.0
2007-10-12 07:00:00,2.0317,2.0317,2.03145,2.0316,102900000.0
2007-10-12 07:01:00,2.03155,2.0316,2.03155,2.0316,34400000.0
2007-10-12 07:02:00,2.0316,2.0316,2.0315,2.03155,50900000.0
2007-10-12 07:03:00,2.0316,2.0316,2.0315,2.0315,282700000.0
2007-10-12 07:04:00,2.0315,2.0316,2.0315,2.0315,188700003.0
2007-10-12 07:05:00,2.0315,2.0316,2.0314,2.0315,286800000.0
2007-10-12 07:06:00,2.0315,2.0315,2.0311,2.0312,408099999.0
2007-10-12 07:07:00,2.0314,2.0314,2.031,2.0311,167500000.0
2007-10-12 07:08:00,2.0311,2.0312,2.0311,2.0311,187700002.0
2007-10-12 07:09:00,2.0311,2.0313,2.0311,2.0312,255700003.0
2007-10-12 07:10:00,2.03115,2.0313,2.03105,2.03105,145200000.0
2007-10-12 07:11:00,2.0311,2.0311,2.031,2.031,67200001.0
2007-10-12 07:12:00,2.031,2.0312,2.0308,2.0308,291099999.0
2007-10-12 07:13:00,2.0308,2.0309,2.0308,2.0308,43800000.0
2007-10-12 07:14:00,2.0308,2.0308,2.0307,2.0307,182399998.0
2007-10-12 07:15:00,2.0307,2.0308,2.03055,2.03065,638199996.0
2007-10-12 07:16:00,2.03065,2.0308,2.0305,2.0305,221500000.0
2007-10-12 07:17:00,2.0306,2.0306,2.0304,2.0305,522300005.0
2007-10-12 07:18:00,2.0305,2.0305,2.0304,2.0304,237000000.0
2007-10-12 07:19:00,2.0304,2.0304,2.0302,2.0303,928000000.0
2007-10-12 07:20:00,2.0303,2.0303,2.0302,2.0303,515599999.0
2007-10-12 07:21:00,2.0303,2.0306,2.0303,2.0306,224800000.0
2007-10-12 07:22:00,2.0306,2.0306,2.03045,2.03045,383500002.0
2007-10-12 07:23:00,2.03045,2.0306,2.03035,2.0305,484199998.0
2007-10-12 07:24:00,2.0306,2.0308,2.0306,2.0307,77600000.0
2007-10-12 07:25:00,2.0307,2.0307,2.0307,2.0307,5000000.0
2007-10-12 07:26:00,2.0307,2.0307,2.03045,2.0307,229400001.0
2007-10-12 07:27:00,2.0307,2.0307,2.03055,2.03065,201700001.0
2007-10-12 07:28:00,2.0307,2.03085,2.0307,2.0308,46200000.0
2007-10-12 07:29:00,2.0308,2.031,2.0308,2.031,39600000.0
2007-10-12 07:30:00,2.031,2.0311,2.031,2.03105,72899999.0
2007-10-12 07:31:00,2.03105,2.03105,2.0307,2.0308,215400002.0
2007-10-12 07:32:00,2.0308,2.0308,2.0306,2.03075,55900000.0
2007-10-12 07:33:00,2.03075,2.0308,2.0306,2.0308,159800000.0
2007-10-12 07:34:00,2.0308,2.03095,2.0307,2.03095,181100000.0
2007-10-12 07:35:00,2.031,2.0311,2.031,2.03105,188899999.0
2007-10-12 07:36:00,2.03105,2.03105,2.0307,2.0308,106000000.0
2007-10-12 07:37:00,2.03085,2.0309,2.03045,2.0305,275800000.0
2007-10-12 07:38:00,2.03045,2.0306,2.03045,2.0305,277100000.0
2007-10-12 07:39:00,2.0305,2.0307,2.03045,2.0307,173099999.0
2007-10-12 07:40:00,2.0307,2.0309,2.0306,2.0306,134100001.0
2007-10-12 07:41:00,2.0307,2.03075,2.03065,2.0307,248500001.0
2007-10-12 07:42:00,2.0307,2.0309,2.0307,2.0309,98900000.0
2007-10-12 07:43:00,2.0309,2.03095,2.0308,2.0309,50800000.0
2007-10-12 07:44:00,2.0309,2.0309,2.0304,2.0305,179500002.0
2007-10-12 07:45:00,2.03055,2.03055,2.03025,2.03055,177400001.0
2007-10-12 07:46:00,2.0306,2.03075,2.0304,2.0305,530599996.0
2007-10-12 07:47:00,2.0305,2.0308,2.03045,2.0308,105200000.0
2007-10-12 07:48:00,2.0308,2.0309,2.03075,2.0308,309300003.0
2007-10-12 07:49:00,2.0308,2.031,2.0308,2.03095,121300000.0
2007-10-12 07:50:00,2.03085,2.0309,2.03085,2.0309,99700000.0
2007-10-12 07:51:00,2.03085,2.0309,2.03085,2.03085,48000000.0
2007-10-12 07:52:00,2.0308,2.03095,2.0308,2.03095,177900002.0
2007-10-12 07:53:00,2.0309,2.0309,2.0308,2.0309,61600000.0
2007-10-12 07:54:00,2.0309,2.0309,2.0308,2.03085,66600000.0
2007-10-12 07:55:00,2.03085,2.03105,2.03085,2.03105,65600000.0
2007-10-12 07:56:00,2.03105,2.03105,2.031,2.03105,38500000.0
2007-10-12 07:57:00,2.03105,2.03105,2.0308,2.0308,300899999.0
2007-10-12 07:58:00,2.0308,2.03095,2.03,2.0302,851100005.0
2007-10-12 07:59:00,2.03015,2.03055,2.03015,2.03045,510200002.0
2007-10-12 08:00:00,2.03045,2.03045,2.03035,2.0304,95000000.0
2007-10-12 08:01:00,2.03045,2.03055,2.03015,2.03015,217700000.0
2007-10-12 08:02:00,2.03015,2.03015,2.03,2.03,62000000.0
2007-10-12 08:03:00,2.03,2.03015,2.03,2.03005,130100000.0
2007-10-12 08:04:00,2.03005,2.0302,2.03005,2.0302,320400000.0
2007-10-12 08:05:00,2.0302,2.0302,2.03,2.0301,269499998.0
2007-10-12 08:06:00,2.03015,2.03015,2.02915,2.02915,791300000.0
2007-10-12 08:07:00,2.02915,2.0295,2.0289,2.0292,665799999.0
2007-10-12 08:08:00,2.02915,2.0292,2.02895,2.029,327700000.0
2007-10-12 08:09:00,2.029,2.02915,2.0285,2.02855,817000003.0
2007-10-12 08:10:00,2.02855,2.02855,2.0282,2.0282,719300000.0
2007-10-12 08:11:00,2.0283,2.02875,2.0283,2.0285,432100000.0
2007-10-12 08:12:00,2.0285,2.02875,2.02825,2.02875,588300004.0
2007-10-12 08:13:00,2.02875,2.0288,2.0281,2.0281,869200000.0
2007-10-12 08:14:00,2.0281,2.0285,2.0281,2.0284,366249999.0
2007-10-12 08:15:00,2.02845,2.02845,2.02765,2.02765,271899999.0
2007-10-12 08:16:00,2.02765,2.02785,2.02745,2.0278,591100000.0
2007-10-12 08:17:00,2.02775,2.02785,2.02715,2.02725,402250001.0
2007-10-12 08:18:00,2.0274,2.0275,2.02725,2.0274,246900001.0
2007-10-12 08:19:00,2.0274,2.02795,2.02735,2.02795,428799998.0
2007-10-12 08:20:00,2.02795,2.02815,2.02775,2.02795,666000001.0
2007-10-12 08:21:00,2.02795,2.02855,2.02795,2.0282,627899999.0
2007-10-12 08:22:00,2.02815,2.0285,2.0281,2.0284,588200001.0
2007-10-12 08:23:00,2.0284,2.0286,2.0284,2.0286,620000001.0
2007-10-12 08:24:00,2.0286,2.0286,2.0285,2.0286,136000000.0
2007-10-12 08:25:00,2.0286,2.02865,2.0282,2.0282,318799998.0
2007-10-12 08:26:00,2.0282,2.02825,2.0279,2.02825,1103800000.0
2007-10-12 08:27:00,2.02825,2.02825,2.0277,2.02775,669500002.0
2007-10-12 08:28:00,2.02775,2.02775,2.027,2.02715,1652199988.0
2007-10-12 08:29:00,2.02715,2.0277,2.02715,2.0275,581000001.0
2007-10-12 08:30:00,2.0275,2.0275,2.02725,2.0273,639599999.0
2007-10-12 08:31:00,2.02735,2.0275,2.0271,2.0272,598000000.0
2007-10-12 08:32:00,2.0272,2.0273,2.02715,2.0273,138000000.0
2007-10-12 08:33:00,2.02735,2.02765,2.02715,2.02715,1034700002.0
2007-10-12 08:34:00,2.02715,2.02725,2.02675,2.02675,892099994.0
2007-10-12 08:35:00,2.02675,2.027,2.0267,2.0269,1190099998.0
2007-10-12 08:36:00,2.027,2.0271,2.0269,2.0269,744900002.0
2007-10-12 08:37:00,2.0269,2.0269,2.02675,2.0268,527550000.0
2007-10-12 08:38:00,2.02675,2.0271,2.02675,2.0271,730899999.0
2007-10-12 08:39:00,2.0271,2.0272,2.0269,2.02705,739799998.0
2007-10-12 08:40:00,2.027,2.027,2.0267,2.0269,1821996396.0
2007-10-12 08:41:00,2.027,2.0271,2.02675,2.0269,838300006.0
2007-10-12 08:42:00,2.0269,2.0271,2.02675,2.02695,1236000004.0
2007-10-12 08:43:00,2.02695,2.0276,2.02695,2.02755,1024000001.0
2007-10-12 08:44:00,2.0276,2.0277,2.0275,2.02755,960800000.0
2007-10-12 08:45:00,2.0276,2.0276,2.0272,2.0273,424749999.0
2007-10-12 08:46:00,2.02735,2.0274,2.02725,2.0273,381200000.0
2007-10-12 08:47:00,2.0273,2.0275,2.0273,2.0275,636300000.0
2007-10-12 08:48:00,2.0275,2.0277,2.0275,2.0276,734370011.0
2007-10-12 08:49:00,2.0276,2.0279,2.0275,2.0277,1256999996.0
2007-10-12 08:50:00,2.0277,2.0279,2.02765,2.02775,1256999996.0
2007-10-12 08:51:00,2.0278,2.02815,2.02765,2.02785,1667100000.0
2007-10-12 08:52:00,2.02785,2.028,2.0278,2.028,242900001.0
2007-10-12 08:53:00,2.028,2.0286,2.0279,2.0286,1408297010.0
2007-10-12 08:54:00,2.0286,2.0286,2.0283,2.0284,413499999.0
2007-10-12 08:55:00,2.0284,2.0284,2.02825,2.02825,116800000.0
2007-10-12 08:56:00,2.0283,2.0283,2.02815,2.0283,132400000.0
2007-10-12 08:57:00,2.0283,2.0283,2.02795,2.02795,562399998.0
2007-10-12 08:58:00,2.02795,2.0282,2.02795,2.02815,303800004.0
2007-10-12 08:59:00,2.02815,2.0283,2.02775,2.0278,549699998.0
2007-10-12 09:00:00,2.0278,2.0278,2.0272,2.0274,1666699991.0
2007-10-12 09:01:00,2.0274,2.02765,2.02665,2.0267,1642200001.0
2007-10-12 09:02:00,2.0268,2.0269,2.02665,2.0267,1196762502.0
2007-10-12 09:03:00,2.0267,2.0267,2.0265,2.0265,788500002.0
2007-10-12 09:04:00,2.0265,2.0268,2.0262,2.02645,958200001.0
2007-10-12 09:05:00,2.0265,2.0267,2.0264,2.0266,1122700000.0
2007-10-12 09:06:00,2.02655,2.0268,2.0264,2.02655,669400003.0
2007-10-12 09:07:00,2.0265,2.0265,2.0263,2.0264,639499998.0
2007-10-12 09:08:00,2.0264,2.0265,2.0263,2.0265,1077000004.0
2007-10-12 09:09:00,2.02655,2.02685,2.0265,2.0268,714100000.0
2007-10-12 09:10:00,2.0268,2.027,2.0267,2.027,414599998.0
2007-10-12 09:11:00,2.027,2.0272,2.02675,2.02685,1208900002.0
2007-10-12 09:12:00,2.02685,2.02685,2.0265,2.0265,490050001.0
2007-10-12 09:13:00,2.0265,2.0267,2.02645,2.0266,505399998.0
2007-10-12 09:14:00,2.0266,2.02665,2.02625,2.02635,730399999.0
2007-10-12 09:15:00,2.02635,2.02635,2.02605,2.0263,811099003.0
2007-10-12 09:16:00,2.0262,2.0262,2.0256,2.026,1443650005.0
2007-10-12 09:17:00,2.026,2.0262,2.02595,2.02605,776099999.0
2007-10-12 09:18:00,2.02605,2.0265,2.026,2.0265,778699993.0
2007-10-12 09:19:00,2.02645,2.0265,2.0261,2.0262,545699998.0
2007-10-12 09:20:00,2.0262,2.0262,2.02605,2.0261,601400000.0
2007-10-12 09:21:00,2.0261,2.0262,2.026,2.02615,1098700000.0
2007-10-12 09:22:00,2.02615,2.02625,2.02605,2.02625,970200004.0
2007-10-12 09:23:00,2.02625,2.0264,2.02625,2.02635,733800000.0
2007-10-12 09:24:00,2.02635,2.0266,2.0263,2.0265,977799992.0
2007-10-12 09:25:00,2.02635,2.0269,2.02635,2.02685,1810899995.0
2007-10-12 09:26:00,2.02685,2.0277,2.02685,2.02745,2139800006.0
2007-10-12 09:27:00,2.0272,2.0272,2.0263,2.0264,941900000.0
2007-10-12 09:28:00,2.02655,2.02655,2.02605,2.0263,941900000.0
2007-10-12 09:29:00,2.0263,2.0265,2.0263,2.0263,154400001.0
2007-10-12 09:30:00,2.0263,2.0263,2.0257,2.02575,412600000.0
2007-10-12 09:31:00,2.02575,2.02595,2.0252,2.02535,1333600001.0
2007-10-12 09:32:00,2.02535,2.0255,2.0251,2.02515,748699999.0
2007-10-12 09:33:00,2.02515,2.0252,2.02495,2.0251,663799999.0
2007-10-12 09:34:00,2.0252,2.0252,2.02495,2.0252,620900000.0
2007-10-12 09:35:00,2.0252,2.0252,2.025,2.025,459599998.0
2007-10-12 09:36:00,2.025,2.0256,2.025,2.0255,639599999.0
2007-10-12 09:37:00,2.0254,2.0261,2.0253,2.0257,1840800004.0
2007-10-12 09:38:00,2.02575,2.0264,2.0255,2.02595,1840800004.0
2007-10-12 09:39:00,2.02595,2.0263,2.0259,2.026,1942700004.0
2007-10-12 09:40:00,2.026,2.0266,2.0259,2.0265,1107950001.0
2007-10-12 09:41:00,2.02645,2.0266,2.02635,2.0266,1092299999.0
2007-10-12 09:42:00,2.02665,2.0267,2.0262,2.0262,909999997.0
2007-10-12 09:43:00,2.02615,2.0264,2.026,2.02625,762500002.0
2007-10-12 09:44:00,2.02625,2.0263,2.0262,2.0262,323199996.0
2007-10-12 09:45:00,2.02615,2.02615,2.02555,2.02555,1046749997.0
2007-10-12 09:46:00,2.02555,2.026,2.02555,2.02585,1097449996.0
2007-10-12 09:47:00,2.02585,2.02625,2.02585,2.0262,1016900005.0
2007-10-12 09:48:00,2.0262,2.0263,2.0261,2.0263,459200002.0
2007-10-12 09:49:00,2.0263,2.0264,2.0263,2.02635,427799998.0
2007-10-12 09:50:00,2.02635,2.0265,2.02615,2.02645,993400003.0
2007-10-12 09:51:00,2.02645,2.02655,2.0263,2.0263,520199998.0
2007-10-12 09:52:00,2.02635,2.027,2.02635,2.0269,155400000.0
2007-10-12 09:53:00,2.0269,2.027,2.02675,2.02675,444700000.0
2007-10-12 09:54:00,2.02675,2.0269,2.02625,2.02625,1641499996.0
2007-10-12 09:55:00,2.02625,2.0265,2.02625,2.0264,451900002.0
2007-10-12 09:56:00,2.0264,2.0264,2.02625,2.0263,206800000.0
2007-10-12 09:57:00,2.0262,2.0263,2.0258,2.0258,844100005.0
2007-10-12 09:58:00,2.0258,2.0264,2.02575,2.0264,1177000000.0
2007-10-12 09:59:00,2.0264,2.0267,2.02585,2.02585,302800001.0
2007-10-12 10:00:00,2.0259,2.02615,2.0258,2.02615,1156400002.0
2007-10-12 10:01:00,2.0261,2.02615,2.0258,2.0258,989100000.0
2007-10-12 10:02:00,2.0258,2.02585,2.02545,2.0255,1127200000.0
2007-10-12 10:03:00,2.0255,2.0255,2.0247,2.02505,1433099999.0
2007-10-12 10:04:00,2.0251,2.0252,2.02475,2.02475,863649999.0
2007-10-12 10:05:00,2.0249,2.0251,2.02475,2.025,1416100003.0
2007-10-12 10:06:00,2.02505,2.0256,2.025,2.0255,1573799996.0
2007-10-12 10:07:00,2.02555,2.02555,2.0247,2.0249,1104100002.0
2007-10-12 10:08:00,2.02495,2.0253,2.02465,2.0252,2018650020.0
2007-10-12 10:09:00,2.0252,2.0254,2.025,2.0251,675500002.0
2007-10-12 10:10:00,2.0251,2.0257,2.0251,2.02555,1272600000.0
2007-10-12 10:11:00,2.0255,2.0256,2.0254,2.0255,1794200003.0
2007-10-12 10:12:00,2.0255,2.0261,2.0255,2.02595,1106699998.0
2007-10-12 10:13:00,2.02595,2.0264,2.02595,2.0262,1646099991.0
2007-10-12 10:14:00,2.02625,2.0266,2.0262,2.0265,742900005.0
2007-10-12 10:15:00,2.0265,2.0266,2.02645,2.0265,1230099998.0
2007-10-12 10:16:00,2.0265,2.0266,2.02645,2.02655,506500001.0
2007-10-12 10:17:00,2.02655,2.02655,2.0258,2.0258,1367099998.0
2007-10-12 10:18:00,2.0258,2.02595,2.0256,2.02585,1235600006.0
2007-10-12 10:19:00,2.0259,2.0264,2.0259,2.0263,639900003.0
2007-10-12 10:20:00,2.02625,2.0264,2.0262,2.02635,772500000.0
2007-10-12 10:21:00,2.0263,2.0264,2.0263,2.0264,1685700002.0
2007-10-12 10:22:00,2.0263,2.0265,2.0261,2.0264,1662699996.0
2007-10-12 10:23:00,2.0264,2.0265,2.02625,2.02625,1662699996.0
2007-10-12 10:24:00,2.02625,2.0263,2.02615,2.02615,811199991.0
2007-10-12 10:25:00,2.02615,2.0263,2.0261,2.0263,1519500005.0
2007-10-12 10:26:00,2.0263,2.02635,2.0261,2.02625,1295499995.0
2007-10-12 10:27:00,2.02625,2.0264,2.0262,2.02625,649500000.0
2007-10-12 10:28:00,2.02625,2.02655,2.02625,2.0263,1701800009.0
2007-10-12 10:29:00,2.0263,2.0264,2.02625,2.0263,601300000.0
2007-10-12 10:30:00,2.0263,2.0263,2.02615,2.02615,920099993.0
2007-10-12 10:31:00,2.0262,2.0263,2.02615,2.02625,735600003.0
2007-10-12 10:32:00,2.02625,2.0264,2.0262,2.0262,152099999.0
2007-10-12 10:33:00,2.02625,2.0263,2.0262,2.0263,299299999.0
2007-10-12 10:34:00,2.0263,2.0264,2.0263,2.0264,564899997.0
2007-10-12 10:35:00,2.0264,2.0266,2.0264,2.02655,757600001.0
2007-10-12 10:36:00,2.02655,2.0266,2.02635,2.02635,491499999.0
2007-10-12 10:37:00,2.0264,2.0265,2.02635,2.0265,184700000.0
2007-10-12 10:38:00,2.0265,2.0265,2.02635,2.0265,756400004.0
2007-10-12 10:39:00,2.0265,2.027,2.0264,2.027,782600000.0
2007-10-12 10:40:00,2.027,2.0273,2.02695,2.02695,1371200002.0
2007-10-12 10:41:00,2.0269,2.02695,2.0268,2.0269,675699998.0
2007-10-12 10:42:00,2.0269,2.02715,2.02685,2.02685,931600002.0
2007-10-12 10:43:00,2.02685,2.027,2.0268,2.027,660299997.0
2007-10-12 10:44:00,2.02695,2.0278,2.02695,2.02765,1353099998.0
2007-10-12 10:45:00,2.0277,2.0277,2.02745,2.02765,1180600001.0
2007-10-12 10:46:00,2.0277,2.0287,2.0276,2.0286,1146600000.0
2007-10-12 10:47:00,2.0286,2.0286,2.0284,2.02855,925899999.0
2007-10-12 10:48:00,2.0286,2.0288,2.02855,2.0288,755300002.0
2007-10-12 10:49:00,2.02875,2.0288,2.02845,2.0286,982799993.0
2007-10-12 10:50:00,2.0286,2.0286,2.02835,2.02845,509299999.0
2007-10-12 10:51:00,2.02845,2.02855,2.02845,2.02855,356399998.0
2007-10-12 10:52:00,2.02855,2.0286,2.02835,2.0285,939300000.0
2007-10-12 10:53:00,2.0285,2.0289,2.0285,2.0288,1706799200.0
2007-10-12 10:54:00,2.02875,2.03045,2.02875,2.02995,2067900005.0
2007-10-12 10:55:00,2.0299,2.0299,2.0295,2.0297,1321400000.0
2007-10-12 10:56:00,2.0297,2.0302,2.02955,2.0299,771311591.0
2007-10-12 10:57:00,2.0299,2.0299,2.02955,2.02965,1184030004.0
2007-10-12 10:58:00,2.02965,2.03015,2.02955,2.02985,1140400003.0
2007-10-12 10:59:00,2.02975,2.0304,2.0297,2.03015,1357700001.0
2007-10-12 11:00:00,2.03015,2.0303,2.0298,2.03025,931000000.0
2007-10-12 11:01:00,2.0302,2.03035,2.02995,2.03,583000002.0
2007-10-12 11:02:00,2.02995,2.03,2.0298,2.02985,697399998.0
2007-10-12 11:03:00,2.0296,2.0296,2.0291,2.0292,1076399998.0
2007-10-12 11:04:00,2.02935,2.02955,2.0291,2.0292,1076399998.0
2007-10-12 11:05:00,2.0292,2.0293,2.02905,2.0291,408300002.0
2007-10-12 11:06:00,2.0291,2.0292,2.0291,2.0291,43796600.0
2007-10-12 11:07:00,2.0291,2.0291,2.029,2.029,261800000.0
2007-10-12 11:08:00,2.029,2.0291,2.0289,2.0291,458199999.0
2007-10-12 11:09:00,2.0291,2.0294,2.02905,2.0294,1155000009.0
2007-10-12 11:10:00,2.0294,2.02975,2.0294,2.02965,571800003.0
2007-10-12 11:11:00,2.02965,2.02975,2.0292,2.0292,784000005.0
2007-10-12 11:12:00,2.0292,2.02925,2.029,2.029,616799996.0
2007-10-12 11:13:00,2.029,2.029,2.0287,2.0288,1022999996.0
2007-10-12 11:14:00,2.0288,2.029,2.02875,2.02875,906900001.0
2007-10-12 11:15:00,2.02875,2.02875,2.0285,2.0286,580299995.0
2007-10-12 11:16:00,2.0286,2.02865,2.0285,2.0286,469000004.0
2007-10-12 11:17:00,2.0286,2.02865,2.0283,2.02835,792600003.0
2007-10-12 11:18:00,2.0283,2.02875,2.028,2.0285,1528800002.0
2007-10-12 11:19:00,2.0285,2.02855,2.02775,2.0279,675299998.0
2007-10-12 11:20:00,2.0279,2.028,2.0277,2.02775,655599995.0
2007-10-12 11:21:00,2.02775,2.0278,2.0274,2.0274,1125599993.0
2007-10-12 11:22:00,2.0274,2.0275,2.0273,2.0274,655000001.0
2007-10-12 11:23:00,2.0274,2.02765,2.0274,2.02765,139599999.0
2007-10-12 11:24:00,2.02765,2.02785,2.0276,2.0276,951700002.0
2007-10-12 11:25:00,2.02765,2.0277,2.0275,2.0275,378400002.0
2007-10-12 11:26:00,2.0275,2.0276,2.02745,2.0275,426400000.0
2007-10-12 11:27:00,2.02745,2.0276,2.02725,2.0275,1153499997.0
2007-10-12 11:28:00,2.0275,2.0277,2.0275,2.02755,1040800000.0
2007-10-12 11:29:00,2.0276,2.0276,2.0273,2.02735,502000002.0
2007-10-12 11:30:00,2.0274,2.02745,2.0273,2.02745,500400005.0
2007-10-12 11:31:00,2.0274,2.0275,2.02735,2.0275,498199250.0
2007-10-12 11:32:00,2.02745,2.02765,2.02715,2.02715,1012300002.0
2007-10-12 11:33:00,2.02715,2.0272,2.0268,2.02695,1499800000.0
2007-10-12 11:34:00,2.027,2.02725,2.0269,2.0272,1651299998.0
2007-10-12 11:35:00,2.0272,2.0272,2.0271,2.0271,253100000.0
2007-10-12 11:36:00,2.02705,2.02705,2.0266,2.02665,963199999.0
2007-10-12 11:37:00,2.02665,2.0268,2.02655,2.0268,1005700002.0
2007-10-12 11:38:00,2.0268,2.02705,2.02675,2.027,1101600001.0
2007-10-12 11:39:00,2.02705,2.0278,2.027,2.0275,1376800010.0
2007-10-12 11:40:00,2.0275,2.0276,2.0273,2.0273,355900000.0
2007-10-12 11:41:00,2.0273,2.0273,2.02705,2.0271,343400001.0
2007-10-12 11:42:00,2.0271,2.0274,2.02685,2.0274,492300002.0
2007-10-12 11:43:00,2.0273,2.02735,2.02715,2.0272,662199999.0
2007-10-12 11:44:00,2.0272,2.0273,2.0272,2.0272,193300000.0
2007-10-12 11:45:00,2.02715,2.0272,2.0271,2.0272,174600001.0
2007-10-12 11:46:00,2.0272,2.0272,2.0267,2.0268,377700001.0
2007-10-12 11:47:00,2.0268,2.0272,2.0268,2.0272,649900001.0
2007-10-12 11:48:00,2.0272,2.0272,2.0265,2.0265,1038250004.0
2007-10-12 11:49:00,2.02645,2.0266,2.02615,2.02655,1591999997.0
2007-10-12 11:50:00,2.02655,2.0267,2.0265,2.0267,438000000.0
2007-10-12 11:51:00,2.0266,2.02725,2.02655,2.0271,1499800000.0
2007-10-12 11:52:00,2.0271,2.02725,2.0269,2.027,814200002.0
2007-10-12 11:53:00,2.027,2.0271,2.027,2.027,174900000.0
2007-10-12 11:54:00,2.027,2.0271,2.0269,2.02705,749100002.0
2007-10-12 11:55:00,2.02705,2.0272,2.02705,2.0271,327000000.0
2007-10-12 11:56:00,2.0271,2.0272,2.027,2.02705,664999999.0
2007-10-12 11:57:00,2.02705,2.0282,2.02705,2.0282,1337300000.0
2007-10-12 11:58:00,2.0282,2.0282,2.0277,2.028,1366499997.0
2007-10-12 11:59:00,2.028,2.02805,2.02765,2.02765,1666499994.0
2007-10-12 12:00:00,2.02765,2.0277,2.02735,2.02735,594000002.0
2007-10-12 12:01:00,2.02735,2.02735,2.02665,2.02685,1065599997.0
2007-10-12 12:02:00,2.02685,2.02715,2.0268,2.027,582800004.0
2007-10-12 12:03:00,2.02705,2.0271,2.02705,2.02705,134000000.0
2007-10-12 12:04:00,2.0271,2.02715,2.02675,2.02685,988400004.0
2007-10-12 12:05:00,2.02685,2.0271,2.02675,2.02705,537800001.0
2007-10-12 12:06:00,2.0271,2.0272,2.0268,2.0269,1202300002.0
2007-10-12 12:07:00,2.02685,2.02685,2.02645,2.0265,326500000.0
2007-10-12 12:08:00,2.0265,2.0266,2.0263,2.02645,849199999.0
2007-10-12 12:09:00,2.02645,2.02645,2.0262,2.02625,1331999997.0
2007-10-12 12:10:00,2.0263,2.0265,2.02605,2.0262,1743000005.0
2007-10-12 12:11:00,2.0262,2.02645,2.0262,2.0264,725100002.0
2007-10-12 12:12:00,2.0264,2.0265,2.0264,2.0264,301200000.0
2007-10-12 12:13:00,2.0264,2.0264,2.0261,2.0261,588000000.0
2007-10-12 12:14:00,2.0261,2.0261,2.02565,2.02565,745100008.0
2007-10-12 12:15:00,2.02565,2.02585,2.0256,2.0257,548499996.0
2007-10-12 12:16:00,2.0257,2.0258,2.0256,2.0256,245399999.0
2007-10-12 12:17:00,2.0256,2.0257,2.0255,2.0256,615200001.0
2007-10-12 12:18:00,2.0256,2.0257,2.0255,2.02555,212100000.0
2007-10-12 12:19:00,2.02555,2.0257,2.02545,2.0255,738599999.0
2007-10-12 12:20:00,2.0255,2.0257,2.0255,2.0257,291100000.0
2007-10-12 12:21:00,2.02565,2.02575,2.0256,2.02575,462400000.0
2007-10-12 12:22:00,2.02575,2.0258,2.02575,2.0258,291200000.0
2007-10-12 12:23:00,2.0258,2.0259,2.02575,2.02575,461700000.0
2007-10-12 12:24:00,2.02575,2.0258,2.02565,2.02575,370700003.0
2007-10-12 12:25:00,2.0258,2.0258,2.02575,2.0258,636300000.0
2007-10-12 12:26:00,2.0258,2.0259,2.0257,2.0257,769599994.0
2007-10-12 12:27:00,2.0257,2.02605,2.0257,2.026,1184599998.0
2007-10-12 12:28:00,2.02605,2.0264,2.0259,2.0264,1005399894.0
2007-10-12 12:29:00,2.0264,2.0268,2.02635,2.0267,1476100002.0
2007-10-12 12:30:00,2.0267,2.0276,2.0266,2.0272,1080300002.0
2007-10-12 12:31:00,2.02715,2.0273,2.0267,2.0267,404899999.0
2007-10-12 12:32:00,2.0267,2.0268,2.0266,2.02675,410400001.0
2007-10-12 12:33:00,2.02675,2.02675,2.0265,2.0265,173100000.0
2007-10-12 12:34:00,2.0265,2.02655,2.02625,2.02625,541499999.0
2007-10-12 12:35:00,2.02625,2.0263,2.02595,2.0262,1113800001.0
2007-10-12 12:36:00,2.0262,2.0263,2.026,2.02615,969200001.0
2007-10-12 12:37:00,2.02615,2.0267,2.02605,2.0265,1551200003.0
2007-10-12 12:38:00,2.02655,2.0268,2.0265,2.02665,395399999.0
2007-10-12 12:39:00,2.02665,2.0273,2.0263,2.02715,678000004.0
2007-10-12 12:40:00,2.0272,2.0277,2.0272,2.0274,959499997.0
2007-10-12 12:41:00,2.0274,2.0276,2.0271,2.0271,519700000.0
2007-10-12 12:42:00,2.0271,2.0271,2.02685,2.0269,283400000.0
2007-10-12 12:43:00,2.0269,2.02695,2.02685,2.02695,95000000.0
2007-10-12 12:44:00,2.02695,2.0271,2.02685,2.02695,504000002.0
2007-10-12 12:45:00,2.027,2.027,2.0269,2.027,666000003.0
2007-10-12 12:46:00,2.02695,2.02705,2.0269,2.02705,233599998.0
2007-10-12 12:47:00,2.02705,2.02705,2.027,2.02705,132400000.0
2007-10-12 12:48:00,2.02705,2.0271,2.02705,2.0271,43200000.0
2007-10-12 12:49:00,2.02715,2.02735,2.0271,2.0271,632599999.0
2007-10-12 12:50:00,2.0272,2.0272,2.0269,2.027,450699999.0
2007-10-12 12:51:00,2.027,2.027,2.0268,2.0268,653400001.0
2007-10-12 12:52:00,2.0268,2.0269,2.02675,2.02685,1102300000.0
2007-10-12 12:53:00,2.02685,2.0269,2.02675,2.0269,652400003.0
2007-10-12 12:54:00,2.0269,2.02705,2.0268,2.027,1686999994.0
2007-10-12 12:55:00,2.027,2.0275,2.027,2.02745,1304100000.0
2007-10-12 12:56:00,2.0274,2.0276,2.02705,2.0271,1475300008.0
2007-10-12 12:57:00,2.02705,2.0271,2.02705,2.0271,314600000.0
2007-10-12 12:58:00,2.0271,2.0271,2.0269,2.0269,1099699900.0
2007-10-12 12:59:00,2.0269,2.027,2.02635,2.0264,1327899998.0
2007-10-12 13:00:00,2.0264,2.02665,2.02635,2.02645,1828199999.0
2007-10-12 13:01:00,2.02655,2.02665,2.0264,2.02665,1144799996.0
2007-10-12 13:02:00,2.0266,2.02665,2.0264,2.0265,376100001.0
2007-10-12 13:03:00,2.0265,2.02675,2.0265,2.0265,315699999.0
2007-10-12 13:04:00,2.0265,2.0268,2.0265,2.0266,266800000.0
2007-10-12 13:05:00,2.02655,2.0266,2.02645,2.0265,387700001.0
2007-10-12 13:06:00,2.0265,2.0265,2.02645,2.02645,91600000.0
2007-10-12 13:07:00,2.02645,2.0266,2.0263,2.02635,273200002.0
2007-10-12 13:08:00,2.02635,2.02655,2.0263,2.0264,454499996.0
2007-10-12 13:09:00,2.02645,2.0267,2.02645,2.0266,503000000.0
2007-10-12 13:10:00,2.0266,2.0267,2.02655,2.02665,234500000.0
2007-10-12 13:11:00,2.0266,2.02665,2.02655,2.0266,504500004.0
2007-10-12 13:12:00,2.0266,2.0267,2.0265,2.02655,667899999.0
2007-10-12 13:13:00,2.0265,2.0265,2.02625,2.0263,353000000.0
2007-10-12 13:14:00,2.02635,2.0265,2.02615,2.02615,865800004.0
2007-10-12 13:15:00,2.0261,2.02615,2.02585,2.026,347000000.0
2007-10-12 13:16:00,2.026,2.0261,2.02585,2.02605,453400000.0
2007-10-12 13:17:00,2.026,2.02645,2.02595,2.02625,516400005.0
2007-10-12 13:18:00,2.02625,2.02625,2.0262,2.0262,621900005.0
2007-10-12 13:19:00,2.02625,2.0268,2.02625,2.0267,710899995.0
2007-10-12 13:20:00,2.0267,2.0269,2.02665,2.0267,360800000.0
2007-10-12 13:21:00,2.0267,2.0267,2.0262,2.0263,955199999.0
2007-10-12 13:22:00,2.0263,2.0264,2.02615,2.0262,847500001.0
2007-10-12 13:23:00,2.0262,2.0266,2.02615,2.0266,1449599996.0
2007-10-12 13:24:00,2.0266,2.02675,2.0265,2.0266,858400003.0
2007-10-12 13:25:00,2.0266,2.0266,2.02645,2.0266,420000000.0
2007-10-12 13:26:00,2.02655,2.0267,2.0264,2.0266,920300006.0
2007-10-12 13:27:00,2.0266,2.02665,2.0264,2.02645,915500000.0
2007-10-12 13:28:00,2.02645,2.02655,2.02635,2.0264,723400002.0
2007-10-12 13:29:00,2.0264,2.0265,2.02635,2.0264,686600001.0
2007-10-12 13:30:00,2.0264,2.0264,2.02635,2.0264,505599998.0
2007-10-12 13:31:00,2.0264,2.0268,2.0264,2.02675,658000002.0
2007-10-12 13:32:00,2.02675,2.0269,2.0267,2.0268,538600002.0
2007-10-12 13:33:00,2.0268,2.0272,2.02675,2.02715,1169299994.0
2007-10-12 13:34:00,2.02715,2.0272,2.0266,2.0268,605400001.0
2007-10-12 13:35:00,2.0268,2.0268,2.0266,2.0267,443900001.0
2007-10-12 13:36:00,2.0267,2.0267,2.0266,2.0267,265899999.0
2007-10-12 13:37:00,2.02665,2.0267,2.02665,2.0267,153600000.0
2007-10-12 13:38:00,2.0267,2.0267,2.0266,2.0266,574299998.0
2007-10-12 13:39:00,2.02665,2.02675,2.0266,2.0267,182899998.0
2007-10-12 13:40:00,2.0267,2.0267,2.02665,2.0267,309600000.0
2007-10-12 13:41:00,2.0267,2.0267,2.0266,2.0267,111200000.0
2007-10-12 13:42:00,2.0267,2.0267,2.0264,2.0264,862999997.0
2007-10-12 13:43:00,2.0264,2.027,2.0264,2.02675,1053099998.0
2007-10-12 13:44:00,2.02675,2.0271,2.0267,2.0271,820900006.0
2007-10-12 13:45:00,2.0271,2.02725,2.02665,2.0269,1301899997.0
2007-10-12 13:46:00,2.0269,2.0273,2.0268,2.0271,627400001.0
2007-10-12 13:47:00,2.0272,2.0274,2.02715,2.0273,627400001.0
2007-10-12 13:48:00,2.0273,2.0275,2.0273,2.0274,469199999.0
2007-10-12 13:49:00,2.0273,2.0284,2.0273,2.0274,1061160000.0
2007-10-12 13:50:00,2.02755,2.0278,2.02715,2.02745,1061160000.0
2007-10-12 13:51:00,2.02745,2.028,2.0274,2.0277,1277699999.0
2007-10-12 13:52:00,2.0277,2.0279,2.0275,2.0278,978000000.0
2007-10-12 13:53:00,2.02775,2.0278,2.02745,2.0275,1089500005.0
2007-10-12 13:54:00,2.02745,2.0275,2.02715,2.02725,1694300001.0
2007-10-12 13:55:00,2.02725,2.0273,2.027,2.027,1252699999.0
2007-10-12 13:56:00,2.027,2.027,2.0266,2.02675,1558099995.0
2007-10-12 13:57:00,2.02675,2.0269,2.0267,2.0268,1102200002.0
2007-10-12 13:58:00,2.0269,2.0278,2.0269,2.0278,1319200004.0
2007-10-12 13:59:00,2.02775,2.02805,2.0276,2.02795,1319200004.0
2007-10-12 14:00:00,2.02795,2.028,2.0278,2.0278,835900005.0
2007-10-12 14:01:00,2.0278,2.02795,2.0276,2.0279,1148800006.0
2007-10-12 14:02:00,2.0278,2.0279,2.0277,2.0279,1585999992.0
2007-10-12 14:03:00,2.0281,2.0287,2.0281,2.0286,1585999992.0
2007-10-12 14:04:00,2.0286,2.0289,2.0285,2.0286,1506699998.0
2007-10-12 14:05:00,2.0286,2.0286,2.028,2.02805,1512290016.0
2007-10-12 14:06:00,2.02805,2.0284,2.028,2.02835,1502399999.0
2007-10-12 14:07:00,2.02835,2.02895,2.02835,2.02895,931999996.0
2007-10-12 14:08:00,2.0289,2.0292,2.02885,2.0292,1211800000.0
2007-10-12 14:09:00,2.029,2.0293,2.0289,2.0292,1897300001.0
2007-10-12 14:10:00,2.0291,2.0292,2.0288,2.0289,1897300001.0
2007-10-12 14:11:00,2.0291,2.02965,2.02905,2.0294,1897300001.0
2007-10-12 14:12:00,2.0295,2.0295,2.02885,2.02885,870600007.0
2007-10-12 14:13:00,2.0289,2.0294,2.02885,2.0293,1406799997.0
2007-10-12 14:14:00,2.0293,2.02935,2.02905,2.02915,1332399996.0
2007-10-12 14:15:00,2.02915,2.0292,2.02875,2.0292,1841199999.0
2007-10-12 14:16:00,2.0292,2.0292,2.02905,2.0291,637700004.0
2007-10-12 14:17:00,2.0291,2.0292,2.02905,2.02915,579300005.0
2007-10-12 14:18:00,2.02915,2.0293,2.02905,2.02915,2065900002.0
2007-10-12 14:19:00,2.02915,2.0292,2.02895,2.02895,1014200001.0
2007-10-12 14:20:00,2.029,2.02915,2.02895,2.02915,1485700002.0
2007-10-12 14:21:00,2.029,2.0292,2.0287,2.0287,686799994.0
2007-10-12 14:22:00,2.02875,2.0288,2.02835,2.0286,686799994.0
2007-10-12 14:23:00,2.0286,2.0289,2.02845,2.0286,2066899993.0
2007-10-12 14:24:00,2.0286,2.02865,2.0284,2.0285,1099000001.0
2007-10-12 14:25:00,2.0285,2.0287,2.0283,2.02835,1172500000.0
2007-10-12 14:26:00,2.02835,2.02905,2.02835,2.02905,584410698.0
2007-10-12 14:27:00,2.02905,2.02935,2.0289,2.02905,1786599993.0
2007-10-12 14:28:00,2.02905,2.02975,2.029,2.0297,999600004.0
2007-10-12 14:29:00,2.0297,2.0304,2.0296,2.02977,873600002.0
2007-10-12 14:30:00,2.0304,2.0304,2.0278,2.0278,813700000.0
2007-10-12 14:31:00,2.0276,2.0279,2.02705,2.0277,813700000.0
2007-10-12 14:32:00,2.0275,2.0286,2.0275,2.0281,893700001.0
2007-10-12 14:33:00,2.028,2.0282,2.0275,2.0276,893700001.0
2007-10-12 14:34:00,2.0277,2.0277,2.02735,2.0274,893700001.0
2007-10-12 14:35:00,2.02745,2.0276,2.02675,2.027,1018199997.0
2007-10-12 14:36:00,2.027,2.0273,2.02675,2.02705,957000001.0
2007-10-12 14:37:00,2.0269,2.028,2.0266,2.028,1927399989.0
2007-10-12 14:38:00,2.0281,2.0286,2.0281,2.0286,1927399989.0
2007-10-12 14:39:00,2.02885,2.0296,2.02885,2.02895,1927399989.0
2007-10-12 14:40:00,2.0287,2.0309,2.0287,2.0309,596300000.0
2007-10-12 14:41:00,2.0308,2.0333,2.0308,2.0332,596300000.0
2007-10-12 14:42:00,2.0331,2.0331,2.0319,2.0323,596300000.0
2007-10-12 14:43:00,2.0325,2.0325,2.0317,2.032,596300000.0
2007-10-12 14:44:00,2.03225,2.03235,2.03175,2.0318,596300000.0
2007-10-12 14:45:00,2.0316,2.0325,2.0315,2.0325,1647199996.0
2007-10-12 14:46:00,2.0326,2.0341,2.0326,2.0339,1647199996.0
2007-10-12 14:47:00,2.0338,2.034,2.0334,2.0338,1647199996.0
2007-10-12 14:48:00,2.0337,2.0348,2.0337,2.0342,1647199996.0
2007-10-12 14:49:00,2.0341,2.0343,2.0339,2.0339,1647199996.0
2007-10-12 14:50:00,2.03405,2.03425,2.0333,2.0333,1647199996.0
2007-10-12 14:51:00,2.0332,2.0335,2.0329,2.0331,1179299996.0
2007-10-12 14:52:00,2.0333,2.0333,2.03295,2.03305,1179299996.0
2007-10-12 14:53:00,2.0331,2.0334,2.03305,2.0333,866200002.0
2007-10-12 14:54:00,2.0333,2.0333,2.03275,2.033,1692699999.0
2007-10-12 14:55:00,2.0328,2.0333,2.0328,2.0331,1771200006.0
2007-10-12 14:56:00,2.0332,2.0335,2.03285,2.03285,1771200006.0
2007-10-12 14:57:00,2.03285,2.0332,2.0328,2.0331,887599996.0
2007-10-12 14:58:00,2.0331,2.03325,2.0327,2.03285,1213500005.0
2007-10-12 14:59:00,2.03285,2.03375,2.0328,2.03375,2053900000.0
2007-10-12 15:00:00,2.0335,2.0339,2.0333,2.0335,1375999997.0
2007-10-12 15:01:00,2.0336,2.0344,2.0336,2.0341,1375999997.0
2007-10-12 15:02:00,2.0341,2.0347,2.0341,2.0347,1913900000.0
2007-10-12 15:03:00,2.0347,2.0349,2.03415,2.03435,1426700002.0
2007-10-12 15:04:00,2.0344,2.03465,2.03425,2.0343,1065999994.0
2007-10-12 15:05:00,2.0343,2.0343,2.034,2.0341,1157000002.0
2007-10-12 15:06:00,2.0341,2.0344,2.034,2.03405,1431800007.0
2007-10-12 15:07:00,2.0341,2.0346,2.0338,2.0341,962750001.0
2007-10-12 15:08:00,2.0342,2.0354,2.0341,2.0354,962750001.0
2007-10-12 15:09:00,2.0356,2.0359,2.0352,2.0355,962750001.0
2007-10-12 15:10:00,2.0355,2.0356,2.0349,2.03495,1126175002.0
2007-10-12 15:11:00,2.0351,2.0354,2.0347,2.0349,1548800005.0
2007-10-12 15:12:00,2.035,2.0352,2.0347,2.0347,1548800005.0
2007-10-12 15:13:00,2.03485,2.0355,2.03485,2.0354,1548800005.0
2007-10-12 15:14:00,2.0354,2.0355,2.035,2.0353,1511999994.0
2007-10-12 15:15:00,2.0353,2.03535,2.03505,2.0351,1307399995.0
2007-10-12 15:16:00,2.0351,2.0353,2.03495,2.0351,1208800005.0
2007-10-12 15:17:00,2.0351,2.0352,2.0348,2.0348,1109400001.0
2007-10-12 15:18:00,2.0348,2.03515,2.0347,2.03495,1474700008.0
2007-10-12 15:19:00,2.03495,2.035,2.03475,2.03495,1686394796.0
2007-10-12 15:20:00,2.0349,2.0351,2.0347,2.03495,1065694804.0
2007-10-12 15:21:00,2.03495,2.0354,2.03495,2.03535,1931299995.0
2007-10-12 15:22:00,2.0353,2.0354,2.03445,2.03455,1737299999.0
2007-10-12 15:23:00,2.0346,2.0346,2.03365,2.03365,1131700006.0
2007-10-12 15:24:00,2.03365,2.0342,2.03345,2.0341,664500003.0
2007-10-12 15:25:00,2.03405,2.0346,2.034,2.0345,1507000006.0
2007-10-12 15:26:00,2.03455,2.03455,2.03385,2.03405,1596200005.0
2007-10-12 15:27:00,2.0341,2.0342,2.0339,2.0341,2056000014.0
2007-10-12 15:28:00,2.0341,2.03425,2.03405,2.0341,178300001.0
2007-10-12 15:29:00,2.0341,2.0341,2.0331,2.03345,1231749992.0
2007-10-12 15:30:00,2.0334,2.0334,2.033,2.033,1503500004.0
2007-10-12 15:31:00,2.0333,2.0337,2.03325,2.0334,1503500004.0
2007-10-12 15:32:00,2.0334,2.0335,2.0326,2.0329,1927099995.0
2007-10-12 15:33:00,2.03295,2.03375,2.03285,2.0336,1927099995.0
2007-10-12 15:34:00,2.0336,2.0338,2.03355,2.0336,745600000.0
2007-10-12 15:35:00,2.0336,2.0336,2.03275,2.03285,1684700008.0
2007-10-12 15:36:00,2.03285,2.0333,2.0328,2.03305,1068500002.0
2007-10-12 15:37:00,2.0331,2.0332,2.0328,2.03315,1496400007.0
2007-10-12 15:38:00,2.03315,2.0332,2.0328,2.03285,813700001.0
2007-10-12 15:39:00,2.0329,2.0333,2.03285,2.0333,961800000.0
2007-10-12 15:40:00,2.0333,2.0335,2.03315,2.0333,1994599995.0
2007-10-12 15:41:00,2.0333,2.03335,2.033,2.0331,1725000015.0
2007-10-12 15:42:00,2.0331,2.0333,2.0331,2.0332,1189800000.0
2007-10-12 15:43:00,2.0332,2.0332,2.03295,2.0331,1048700006.0
2007-10-12 15:44:00,2.0331,2.0333,2.0331,2.0332,629000002.0
2007-10-12 15:45:00,2.0332,2.0334,2.03305,2.03335,1200100003.0
2007-10-12 15:46:00,2.0333,2.0334,2.0331,2.0333,874300001.0
2007-10-12 15:47:00,2.03335,2.0336,2.03335,2.03335,874300001.0
2007-10-12 15:48:00,2.0334,2.0334,2.03325,2.0333,614000001.0
2007-10-12 15:49:00,2.0333,2.0334,2.03315,2.03315,798500003.0
2007-10-12 15:50:00,2.03315,2.03325,2.033,2.03305,961400010.0
2007-10-12 15:51:00,2.03305,2.0332,2.03305,2.03315,551699998.0
2007-10-12 15:52:00,2.0331,2.0332,2.0327,2.033,816400002.0
2007-10-12 15:53:00,2.033,2.03325,2.03275,2.0332,563097099.0
2007-10-12 15:54:00,2.0332,2.0333,2.0331,2.0332,368697150.0
2007-10-12 15:55:00,2.0332,2.0333,2.03305,2.03305,344297151.0
2007-10-12 15:56:00,2.03305,2.0332,2.03295,2.03305,421899999.0
2007-10-12 15:57:00,2.03305,2.0333,2.03275,2.03305,1191800001.0
2007-10-12 15:58:00,2.03305,2.0332,2.03275,2.03305,1326099995.0
2007-10-12 15:59:00,2.033,2.03335,2.0329,2.033,740400000.0
2007-10-12 16:00:00,2.0333,2.0338,2.0332,2.0337,1478399998.0
2007-10-12 16:01:00,2.0338,2.03425,2.0333,2.0334,1478399998.0
2007-10-12 16:02:00,2.0334,2.0335,2.03315,2.0334,951449994.0
2007-10-12 16:03:00,2.0334,2.0334,2.03305,2.0332,1015000010.0
2007-10-12 16:04:00,2.0332,2.0334,2.03315,2.0333,850199997.0
2007-10-12 16:05:00,2.03325,2.0334,2.0323,2.03235,1483200006.0
2007-10-12 16:06:00,2.0322,2.0323,2.0313,2.0315,1108449996.0
2007-10-12 16:07:00,2.0316,2.0318,2.0313,2.0313,1108449996.0
2007-10-12 16:08:00,2.0313,2.03155,2.0312,2.03155,1262199992.0
2007-10-12 16:09:00,2.0314,2.0326,2.0314,2.0322,1297500003.0
2007-10-12 16:10:00,2.0323,2.0329,2.0323,2.0328,1297500003.0
2007-10-12 16:11:00,2.0328,2.033,2.03245,2.03245,1360699994.0
2007-10-12 16:12:00,2.03245,2.0333,2.03235,2.0333,1256900004.0
2007-10-12 16:13:00,2.0334,2.0336,2.0332,2.0334,1580599999.0
2007-10-12 16:14:00,2.0334,2.0336,2.03285,2.0333,2015199997.0
2007-10-12 16:15:00,2.0333,2.0346,2.03325,2.0346,1635499994.0
2007-10-12 16:16:00,2.0344,2.0345,2.0334,2.0337,1529099995.0
2007-10-12 16:17:00,2.0339,2.0341,2.0336,2.0337,1529099995.0
2007-10-12 16:18:00,2.0338,2.0338,2.0335,2.03365,1529099995.0
2007-10-12 16:19:00,2.0336,2.0337,2.03335,2.03365,1434149982.0
2007-10-12 16:20:00,2.0336,2.03365,2.0333,2.0334,1036001008.0
2007-10-12 16:21:00,2.03345,2.03345,2.0331,2.03325,683600001.0
2007-10-12 16:22:00,2.03325,2.0337,2.03325,2.03365,590699997.0
2007-10-12 16:23:00,2.03365,2.0342,2.03315,2.0334,1863949998.0
2007-10-12 16:24:00,2.0334,2.0335,2.0332,2.0332,1137699987.0
2007-10-12 16:25:00,2.033,2.0334,2.0329,2.0333,598000000.0
2007-10-12 16:26:00,2.03335,2.0338,2.0333,2.03375,598000000.0
2007-10-12 16:27:00,2.0337,2.0339,2.0336,2.0337,303299995.0
2007-10-12 16:28:00,2.03375,2.0338,2.0337,2.0337,303299995.0
2007-10-12 16:29:00,2.0338,2.0338,2.03345,2.0335,559299998.0
2007-10-12 16:30:00,2.0334,2.0341,2.0334,2.0338,1473899998.0
2007-10-12 16:31:00,2.0338,2.03385,2.0337,2.03385,841100002.0
2007-10-12 16:32:00,2.03385,2.0339,2.0337,2.03375,1186800007.0
2007-10-12 16:33:00,2.0338,2.0341,2.03375,2.034,1932999995.0
2007-10-12 16:34:00,2.03395,2.0341,2.0335,2.0335,1925199990.0
2007-10-12 16:35:00,2.0335,2.0336,2.03345,2.0335,1129799997.0
2007-10-12 16:36:00,2.03345,2.0336,2.03335,2.03345,1418900010.0
2007-10-12 16:37:00,2.0335,2.0335,2.0333,2.0334,1345599998.0
2007-10-12 16:38:00,2.0333,2.0335,2.03315,2.03345,896200007.0
2007-10-12 16:39:00,2.0335,2.0335,2.0333,2.0334,767800002.0
2007-10-12 16:40:00,2.0334,2.0339,2.0333,2.0336,1898899989.0
2007-10-12 16:41:00,2.0336,2.0338,2.03355,2.0337,1411399991.0
2007-10-12 16:42:00,2.0337,2.034,2.03355,2.03395,740100002.0
2007-10-12 16:43:00,2.0339,2.034,2.03365,2.03365,1095799988.0
2007-10-12 16:44:00,2.03365,2.0338,2.0334,2.0336,1569300003.0
2007-10-12 16:45:00,2.0336,2.0338,2.0336,2.0338,1294299994.0
2007-10-12 16:46:00,2.0338,2.0339,2.03335,2.03335,1954499987.0
2007-10-12 16:47:00,2.0334,2.0338,2.03315,2.03365,1155291045.0
2007-10-12 16:48:00,2.0337,2.0338,2.033,2.0331,1502749999.0
2007-10-12 16:49:00,2.0329,2.0337,2.0329,2.0331,1682918058.0
2007-10-12 16:50:00,2.03325,2.03335,2.033,2.03335,1682918058.0
2007-10-12 16:51:00,2.03335,2.03385,2.03325,2.03375,1327299995.0
2007-10-12 16:52:00,2.0337,2.0343,2.0337,2.0341,1843000003.0
2007-10-12 16:53:00,2.0342,2.0344,2.0342,2.0342,1843000003.0
2007-10-12 16:54:00,2.03425,2.0346,2.0341,2.03415,1843000003.0
2007-10-12 16:55:00,2.03415,2.03425,2.03325,2.03345,1470499987.0
2007-10-12 16:56:00,2.0335,2.0342,2.0335,2.0338,1030399995.0
2007-10-12 16:57:00,2.03385,2.03395,2.03345,2.03365,1030399995.0
2007-10-12 16:58:00,2.03365,2.03385,2.03345,2.03375,1354399990.0
2007-10-12 16:59:00,2.03375,2.03505,2.03375,2.0347,1768599987.0
2007-10-12 17:00:00,2.0345,2.0348,2.034,2.0341,1762899988.0
2007-10-12 17:01:00,2.0342,2.0347,2.0342,2.0347,1762899988.0
2007-10-12 17:02:00,2.0348,2.0349,2.03455,2.0347,1762899988.0
2007-10-12 17:03:00,2.0347,2.03475,2.03455,2.0347,898099994.0
2007-10-12 17:04:00,2.0347,2.03505,2.0345,2.035,1342399993.0
2007-10-12 17:05:00,2.035,2.035,2.03415,2.0342,1766399999.0
2007-10-12 17:06:00,2.0342,2.0352,2.0342,2.0347,2027099994.0
2007-10-12 17:07:00,2.0349,2.035,2.0347,2.035,2027099994.0
2007-10-12 17:08:00,2.035,2.0351,2.0346,2.0347,1054500002.0
2007-10-12 17:09:00,2.0347,2.0347,2.0345,2.0346,1578800002.0
2007-10-12 17:10:00,2.0346,2.035,2.0346,2.03475,1578800002.0
2007-10-12 17:11:00,2.03475,2.035,2.03465,2.0348,653399992.0
2007-10-12 17:12:00,2.0347,2.0348,2.0345,2.0345,1959200000.0
2007-10-12 17:13:00,2.0346,2.0347,2.0335,2.0336,1959200000.0
2007-10-12 17:14:00,2.0335,2.0336,2.0332,2.0336,1959200000.0
2007-10-12 17:15:00,2.0337,2.0337,2.0335,2.0337,1959200000.0
2007-10-12 17:16:00,2.0337,2.0338,2.0335,2.03355,1899799999.0
2007-10-12 17:17:00,2.03355,2.0336,2.0334,2.0335,1426000011.0
2007-10-12 17:18:00,2.0335,2.0337,2.0334,2.0336,1585599998.0
2007-10-12 17:19:00,2.0337,2.0337,2.0334,2.03345,825499996.0
2007-10-12 17:20:00,2.0335,2.0336,2.03335,2.0334,1162800004.0
2007-10-12 17:21:00,2.0334,2.0335,2.0329,2.0329,1970400017.0
2007-10-12 17:22:00,2.0328,2.0333,2.0327,2.0333,434400003.0
2007-10-12 17:23:00,2.0333,2.0335,2.0333,2.0335,434400003.0
2007-10-12 17:24:00,2.0333,2.0334,2.0328,2.0328,1940700008.0
2007-10-12 17:25:00,2.033,2.0332,2.03265,2.03315,1940700008.0
2007-10-12 17:26:00,2.0332,2.0335,2.03305,2.0335,1830099986.0
2007-10-12 17:27:00,2.0335,2.0337,2.03325,2.0335,1711400010.0
2007-10-12 17:28:00,2.0335,2.0336,2.03345,2.0336,1121200013.0
2007-10-12 17:29:00,2.0334,2.0334,2.0329,2.0331,1655400000.0
2007-10-12 17:30:00,2.033,2.0334,2.0329,2.0333,1655400000.0
2007-10-12 17:31:00,2.0332,2.0333,2.0331,2.0333,1655400000.0
2007-10-12 17:32:00,2.0334,2.0334,2.03325,2.03335,1655400000.0
2007-10-12 17:33:00,2.03335,2.03335,2.0325,2.0326,1642950004.0
2007-10-12 17:34:00,2.0325,2.0334,2.0324,2.0327,765500000.0
2007-10-12 17:35:00,2.0326,2.0328,2.0326,2.0326,765500000.0
2007-10-12 17:36:00,2.0325,2.0331,2.0325,2.0331,765500000.0
2007-10-12 17:37:00,2.0332,2.0334,2.033,2.033,765500000.0
2007-10-12 17:38:00,2.03315,2.0335,2.03315,2.0335,765500000.0
2007-10-12 17:39:00,2.03345,2.03345,2.0333,2.0334,465099999.0
2007-10-12 17:40:00,2.0334,2.0336,2.0333,2.03345,793349997.0
2007-10-12 17:41:00,2.03345,2.03345,2.0332,2.0333,1412299996.0
2007-10-12 17:42:00,2.0333,2.03375,2.0333,2.03375,1432599993.0
2007-10-12 17:43:00,2.03375,2.0338,2.0336,2.03365,1795799995.0
2007-10-12 17:44:00,2.0337,2.03385,2.03365,2.03375,628199996.0
2007-10-12 17:45:00,2.03375,2.0338,2.03365,2.0337,1394200003.0
2007-10-12 17:46:00,2.0335,2.0337,2.0335,2.0335,2133600000.0
2007-10-12 17:47:00,2.03365,2.03385,2.03355,2.03385,2133600000.0
2007-10-12 17:48:00,2.03385,2.0343,2.03375,2.0343,1432699994.0
2007-10-12 17:49:00,2.0343,2.0343,2.03415,2.03415,1503199993.0
2007-10-12 17:50:00,2.03415,2.03435,2.03415,2.0342,1366499995.0
2007-10-12 17:51:00,2.0342,2.0342,2.0339,2.0339,1241399989.0
2007-10-12 17:52:00,2.0339,2.0339,2.0336,2.0336,942099997.0
2007-10-12 17:53:00,2.0336,2.0337,2.0335,2.0335,757299999.0
2007-10-12 17:54:00,2.0336,2.03365,2.03355,2.0336,757299999.0
2007-10-12 17:55:00,2.0336,2.0337,2.03355,2.0336,1765899990.0
2007-10-12 17:56:00,2.0336,2.03395,2.03355,2.03385,1653700002.0
2007-10-12 17:57:00,2.03385,2.034,2.0338,2.034,1181199994.0
2007-10-12 17:58:00,2.034,2.034,2.0339,2.0339,175400001.0
2007-10-12 17:59:00,2.034,2.034,2.03375,2.0338,1673800008.0
2007-10-12 18:00:00,2.0338,2.034,2.03375,2.034,1230199998.0
2007-10-12 18:01:00,2.034,2.0341,2.034,2.0341,1478800008.0
2007-10-12 18:02:00,2.0341,2.0342,2.0339,2.0341,1407450010.0
2007-10-12 18:03:00,2.034,2.0345,2.034,2.0345,1892199985.0
2007-10-12 18:04:00,2.0346,2.035,2.0345,2.0349,1892199985.0
2007-10-12 18:05:00,2.035,2.03525,2.0348,2.0352,1892199985.0
2007-10-12 18:06:00,2.03515,2.0352,2.03495,2.03495,1357000005.0
2007-10-12 18:07:00,2.03495,2.0351,2.0349,2.0349,1248500003.0
2007-10-12 18:08:00,2.0349,2.0349,2.0347,2.03485,1693599996.0
2007-10-12 18:09:00,2.03485,2.0352,2.03485,2.035,1239300002.0
2007-10-12 18:10:00,2.035,2.0355,2.035,2.03525,1077899999.0
2007-10-12 18:11:00,2.0353,2.0354,2.03505,2.0351,1510799989.0
2007-10-12 18:12:00,2.0351,2.0351,2.03485,2.0349,909300003.0
2007-10-12 18:13:00,2.0349,2.0351,2.0349,2.035,583700000.0
2007-10-12 18:14:00,2.035,2.0353,2.03495,2.0351,1071299999.0
2007-10-12 18:15:00,2.0351,2.0352,2.035,2.035,1223400010.0
2007-10-12 18:16:00,2.0351,2.0353,2.03505,2.03515,1181099990.0
2007-10-12 18:17:00,2.0352,2.03595,2.03515,2.03595,1828500004.0
2007-10-12 18:18:00,2.0359,2.0359,2.0355,2.0358,1783599993.0
2007-10-12 18:19:00,2.0359,2.0361,2.0358,2.0361,1783599993.0
2007-10-12 18:20:00,2.036,2.0361,2.0359,2.0361,1717400007.0
2007-10-12 18:21:00,2.0363,2.0364,2.0361,2.0362,1717400007.0
2007-10-12 18:22:00,2.0362,2.0363,2.0361,2.0362,1717400007.0
2007-10-12 18:23:00,2.0362,2.03625,2.03575,2.0358,1120900000.0
2007-10-12 18:24:00,2.03565,2.036,2.03565,2.036,1021299996.0
2007-10-12 18:25:00,2.036,2.036,2.0359,2.0359,592799998.0
2007-10-12 18:26:00,2.0359,2.036,2.0359,2.0359,698500000.0
2007-10-12 18:27:00,2.0359,2.03605,2.0359,2.036,506300001.0
2007-10-12 18:28:00,2.03595,2.03595,2.03555,2.03555,653799999.0
2007-10-12 18:29:00,2.0356,2.0356,2.03535,2.03535,1280700004.0
2007-10-12 18:30:00,2.03535,2.03535,2.035,2.0352,1188600006.0
2007-10-12 18:31:00,2.0352,2.0354,2.03495,2.035,1641399991.0
2007-10-12 18:32:00,2.035,2.0353,2.03495,2.0351,1173699992.0
2007-10-12 18:33:00,2.0351,2.0352,2.03505,2.0351,856999983.0
2007-10-12 18:34:00,2.0351,2.0354,2.03505,2.0353,998799991.0
2007-10-12 18:35:00,2.03525,2.0356,2.03525,2.0356,465400002.0
2007-10-12 18:36:00,2.0356,2.0359,2.0356,2.03575,819799995.0
2007-10-12 18:37:00,2.03575,2.0358,2.03545,2.03545,939900000.0
2007-10-12 18:38:00,2.03545,2.0355,2.03515,2.03515,642699998.0
2007-10-12 18:39:00,2.03515,2.0352,2.03475,2.03475,1726999987.0
2007-10-12 18:40:00,2.03475,2.0351,2.03475,2.0351,1114600004.0
2007-10-12 18:41:00,2.0351,2.03535,2.0351,2.03525,343299999.0
2007-10-12 18:42:00,2.03525,2.03525,2.03505,2.0351,447100002.0
2007-10-12 18:43:00,2.0351,2.0352,2.0351,2.0351,521599998.0
2007-10-12 18:44:00,2.0351,2.0352,2.0351,2.0352,860300007.0
2007-10-12 18:45:00,2.0352,2.0352,2.03515,2.0352,170400000.0
2007-10-12 18:46:00,2.0352,2.0354,2.03505,2.0354,571400007.0
2007-10-12 18:47:00,2.0354,2.0354,2.0352,2.0352,658600000.0
2007-10-12 18:48:00,2.0352,2.0356,2.0352,2.0356,609099998.0
2007-10-12 18:49:00,2.0356,2.0359,2.03545,2.03565,396599999.0
2007-10-12 18:50:00,2.03565,2.0357,2.0355,2.0356,800499994.0
2007-10-12 18:51:00,2.0356,2.03565,2.0355,2.0355,604700002.0
2007-10-12 18:52:00,2.0355,2.0355,2.03545,2.03545,367999999.0
2007-10-12 18:53:00,2.03545,2.0356,2.03545,2.03555,439600002.0
2007-10-12 18:54:00,2.03555,2.0356,2.0353,2.0353,807099998.0
2007-10-12 18:55:00,2.0353,2.03565,2.03515,2.0356,702799994.0
2007-10-12 18:56:00,2.0356,2.0357,2.0355,2.03565,798499999.0
2007-10-12 18:57:00,2.03565,2.0358,2.0356,2.0357,952899999.0
2007-10-12 18:58:00,2.0357,2.03575,2.03565,2.03575,588300002.0
2007-10-12 18:59:00,2.03565,2.0358,2.0354,2.0355,623499998.0
2007-10-12 19:00:00,2.0355,2.0356,2.03535,2.0356,768899999.0
2007-10-12 19:01:00,2.0356,2.0359,2.0356,2.0359,753700001.0
2007-10-12 19:02:00,2.0359,2.0359,2.03585,2.0359,158300000.0
2007-10-12 19:03:00,2.0359,2.0362,2.0359,2.0362,760000004.0
2007-10-12 19:04:00,2.0362,2.0363,2.0362,2.0363,828800005.0
2007-10-12 19:05:00,2.0363,2.0364,2.03625,2.0363,463000001.0
2007-10-12 19:06:00,2.0363,2.0364,2.0363,2.0364,108800000.0
2007-10-12 19:07:00,2.0364,2.0364,2.036,2.036,1305299987.0
2007-10-12 19:08:00,2.036,2.0361,2.036,2.036,561100001.0
2007-10-12 19:09:00,2.036,2.03605,2.0357,2.0358,1023300002.0
2007-10-12 19:10:00,2.0358,2.0358,2.03565,2.0357,380100001.0
2007-10-12 19:11:00,2.0357,2.0358,2.0357,2.03575,368599998.0
2007-10-12 19:12:00,2.03575,2.0358,2.0357,2.0358,785800001.0
2007-10-12 19:13:00,2.0358,2.0359,2.0358,2.0359,178299999.0
2007-10-12 19:14:00,2.0358,2.0359,2.03575,2.03575,484200001.0
2007-10-12 19:15:00,2.0358,2.036,2.03565,2.03565,130600000.0
2007-10-12 19:16:00,2.03565,2.03565,2.03565,2.03565,7200000.0
2007-10-12 19:17:00,2.03565,2.03565,2.0352,2.0352,947199991.0
2007-10-12 19:18:00,2.0352,2.0353,2.0352,2.03525,572599996.0
2007-10-12 19:19:00,2.03525,2.0353,2.03515,2.0352,691999999.0
2007-10-12 19:20:00,2.0352,2.0354,2.0352,2.0354,819499992.0
2007-10-12 19:21:00,2.0353,2.0354,2.03515,2.0354,599599996.0
2007-10-12 19:22:00,2.0353,2.03545,2.0353,2.03545,1517700003.0
2007-10-12 19:23:00,2.0355,2.0356,2.0354,2.0354,568199999.0
2007-10-12 19:24:00,2.0354,2.0354,2.03535,2.0354,233500000.0
2007-10-12 19:25:00,2.0354,2.0354,2.03525,2.03535,834300004.0
2007-10-12 19:26:00,2.0354,2.03545,2.03535,2.03535,858400001.0
2007-10-12 19:27:00,2.0354,2.0354,2.0353,2.0353,238200001.0
2007-10-12 19:28:00,2.0353,2.0353,2.03515,2.0353,1068499997.0
2007-10-12 19:29:00,2.0353,2.03545,2.03525,2.0354,1092299994.0
2007-10-12 19:30:00,2.03545,2.03545,2.0354,2.0354,45200001.0
2007-10-12 19:31:00,2.0354,2.0354,2.0353,2.0353,637800000.0
2007-10-12 19:32:00,2.0353,2.0353,2.03525,2.0353,124600000.0
2007-10-12 19:33:00,2.0353,2.0354,2.0352,2.0353,422399997.0
2007-10-12 19:34:00,2.0353,2.0353,2.0352,2.0353,124599997.0
2007-10-12 19:35:00,2.0353,2.0353,2.03525,2.03525,749200004.0
2007-10-12 19:36:00,2.0353,2.0353,2.03525,2.0353,443900000.0
2007-10-12 19:37:00,2.0354,2.0354,2.03515,2.0352,1241300006.0
2007-10-12 19:38:00,2.0352,2.0354,2.03515,2.0354,1630199993.0
2007-10-12 19:39:00,2.03535,2.0354,2.03535,2.0354,463099999.0
2007-10-12 19:40:00,2.0354,2.0355,2.03535,2.0354,367999993.0
2007-10-12 19:41:00,2.0354,2.0355,2.0354,2.0355,504699998.0
2007-10-12 19:42:00,2.0355,2.0355,2.03545,2.03545,502799993.0
2007-10-12 19:43:00,2.0354,2.0355,2.0354,2.0355,239700002.0
2007-10-12 19:44:00,2.0355,2.0355,2.03545,2.0355,75800000.0
2007-10-12 19:45:00,2.03545,2.0355,2.03545,2.0355,598799996.0
2007-10-12 19:46:00,2.0355,2.0355,2.0354,2.03545,62400000.0
2007-10-12 19:47:00,2.0354,2.03545,2.0351,2.0351,859799997.0
2007-10-12 19:48:00,2.0351,2.0351,2.03495,2.03495,548799997.0
2007-10-12 19:49:00,2.035,2.035,2.03485,2.03495,307199998.0
2007-10-12 19:50:00,2.03495,2.03495,2.0349,2.0349,419600001.0
2007-10-12 19:51:00,2.0349,2.0351,2.0349,2.03495,634799996.0
2007-10-12 19:52:00,2.035,2.03505,2.035,2.03505,167599999.0
2007-10-12 19:53:00,2.03505,2.03505,2.035,2.035,124800006.0
2007-10-12 19:54:00,2.03505,2.03505,2.03505,2.03505,2400000.0
2007-10-12 19:55:00,2.035,2.035,2.0349,2.035,811399994.0
2007-10-12 19:56:00,2.035,2.035,2.03495,2.035,186700000.0
2007-10-12 19:57:00,2.035,2.035,2.03485,2.0349,816999999.0
2007-10-12 19:58:00,2.0349,2.0349,2.0348,2.0348,665799989.0
2007-10-12 19:59:00,2.0348,2.0349,2.0348,2.03485,328499995.0
2007-10-12 20:00:00,2.03485,2.03485,2.03465,2.0348,1063500000.0
2007-10-12 20:01:00,2.0348,2.0348,2.0348,2.0348,182800000.0
2007-10-12 20:02:00,2.0348,2.0348,2.0348,2.0348,44000000.0
2007-10-12 20:03:00,2.0348,2.0348,2.0347,2.0347,124400000.0
2007-10-12 20:04:00,2.0347,2.0347,2.0347,2.0347,101600000.0
2007-10-12 20:05:00,2.0347,2.0348,2.0346,2.0346,772499996.0
2007-10-12 20:06:00,2.0346,2.0347,2.0346,2.0346,95200000.0
2007-10-12 20:07:00,2.03455,2.0347,2.03435,2.0344,1335500006.0
2007-10-12 20:08:00,2.0345,2.0345,2.03435,2.0345,358999995.0
2007-10-12 20:09:00,2.0345,2.0347,2.0345,2.0346,1337900010.0
2007-10-12 20:10:00,2.0346,2.0346,2.0346,2.0346,637800000.0
2007-10-12 20:11:00,2.0346,2.0347,2.0346,2.0346,570000002.0
2007-10-12 20:12:00,2.0346,2.03465,2.0346,2.0346,160199997.0
2007-10-12 20:13:00,2.03455,2.0346,2.03455,2.0346,76600000.0
2007-10-12 20:14:00,2.0346,2.0346,2.0344,2.03445,442700002.0
2007-10-12 20:15:00,2.03445,2.0345,2.03445,2.0345,34400000.0
2007-10-12 20:16:00,2.0345,2.0345,2.0344,2.03445,85600000.0
2007-10-12 20:17:00,2.03445,2.0345,2.0343,2.0344,897100002.0
2007-10-12 20:18:00,2.03435,2.0344,2.03395,2.034,1760899994.0
2007-10-12 20:19:00,2.034,2.034,2.03375,2.03385,1576700004.0
2007-10-12 20:20:00,2.03385,2.034,2.03375,2.0339,1069100002.0
2007-10-12 20:21:00,2.0339,2.0341,2.03385,2.03395,878600001.0
2007-10-12 20:22:00,2.03395,2.034,2.03385,2.03395,838700013.0
2007-10-12 20:23:00,2.0339,2.0339,2.0335,2.0336,1326600009.0
2007-10-12 20:24:00,2.0336,2.0337,2.03345,2.0336,1031400010.0
2007-10-12 20:25:00,2.0336,2.0336,2.0335,2.0336,108900004.0
2007-10-12 20:26:00,2.0336,2.0337,2.03345,2.0335,669499998.0
2007-10-12 20:27:00,2.0335,2.0335,2.0334,2.0334,187100002.0
2007-10-12 20:28:00,2.0334,2.0336,2.0334,2.0336,244800001.0
2007-10-12 20:29:00,2.0336,2.0336,2.0336,2.0336,146400000.0
2007-10-12 20:30:00,2.0335,2.0339,2.0335,2.03375,1193599989.0
2007-10-12 20:31:00,2.03375,2.034,2.03375,2.0338,779799993.0
2007-10-12 20:32:00,2.0338,2.0339,2.0338,2.0338,350700002.0
2007-10-12 20:33:00,2.0338,2.0338,2.0338,2.0338,39000000.0
2007-10-12 20:34:00,2.0338,2.0338,2.0334,2.0336,682099992.0
2007-10-12 20:35:00,2.0336,2.0338,2.0336,2.0338,455099991.0
2007-10-12 20:36:00,2.0338,2.0339,2.0338,2.0339,69000000.0
2007-10-12 20:37:00,2.0339,2.03395,2.0338,2.0339,160600000.0
2007-10-12 20:38:00,2.0339,2.0339,2.0338,2.0339,35400000.0
2007-10-12 20:39:00,2.0339,2.0339,2.0338,2.0338,103200000.0
2007-10-12 20:40:00,2.0338,2.0339,2.03345,2.0337,1377700000.0
2007-10-12 20:41:00,2.0337,2.0337,2.03345,2.03365,413099991.0
2007-10-12 20:42:00,2.03365,2.0338,2.0336,2.03365,426700000.0
2007-10-12 20:43:00,2.0336,2.0337,2.0335,2.0337,284399999.0
2007-10-12 20:44:00,2.0335,2.0336,2.03345,2.0336,395999996.0
2007-10-12 20:45:00,2.0335,2.03365,2.0335,2.0336,191899999.0
2007-10-12 20:46:00,2.0336,2.03365,2.0336,2.0336,41200000.0
2007-10-12 20:47:00,2.0336,2.0336,2.0336,2.0336,57000000.0
2007-10-12 20:48:00,2.0336,2.0338,2.0336,2.03375,254399997.0
2007-10-12 20:49:00,2.0338,2.03385,2.0338,2.03385,211199997.0
2007-10-12 20:50:00,2.03385,2.03385,2.03375,2.03375,191599994.0
2007-10-12 20:51:00,2.0338,2.03385,2.03375,2.0338,608399988.0
2007-10-12 20:52:00,2.0338,2.0339,2.0338,2.0339,108799999.0
2007-10-12 20:53:00,2.0339,2.0339,2.03385,2.0339,100900000.0
2007-10-12 20:54:00,2.0339,2.0339,2.03385,2.0339,124800000.0
2007-10-12 20:55:00,2.0339,2.034,2.03385,2.0339,293599994.0
2007-10-12 20:56:00,2.0339,2.034,2.0339,2.0339,714700004.0
2007-10-12 20:57:00,2.0339,2.03395,2.03385,2.0339,174600000.0
2007-10-12 20:58:00,2.0339,2.03405,2.03385,2.03405,138000000.0
2007-10-12 20:59:00,2.03405,2.0342,2.03405,2.0342,15900000.0
2007-10-12 21:00:00,2.0342,2.03445,2.0342,2.0342,819800001.0
2007-10-12 21:01:00,2.0342,2.0343,2.03415,2.0342,302500008.0
2007-10-12 21:02:00,2.0342,2.0343,2.03415,2.0343,432100001.0
2007-10-12 21:03:00,2.0343,2.0343,2.0342,2.0343,434400003.0
2007-10-12 21:04:00,2.0343,2.0343,2.03415,2.0342,356000007.0
2007-10-12 21:05:00,2.0342,2.0343,2.03415,2.03415,183199997.0
2007-10-12 21:06:00,2.03415,2.0342,2.03415,2.0342,149600001.0
2007-10-12 21:07:00,2.0342,2.0344,2.0342,2.0344,163800000.0
2007-10-12 21:08:00,2.0343,2.0343,2.03425,2.0343,123100001.0
2007-10-12 21:09:00,2.0343,2.03435,2.03425,2.0343,114700000.0
2007-10-12 21:10:00,2.03435,2.03435,2.0343,2.0343,76400000.0
2007-10-12 21:11:00,2.0343,2.03465,2.0343,2.0346,191699999.0
2007-10-12 21:12:00,2.0347,2.0348,2.03465,2.0348,52700000.0
2007-10-12 21:13:00,2.0348,2.0348,2.03455,2.03455,66700000.0
2007-10-12 21:14:00,2.03455,2.0347,2.0345,2.03465,149200001.0
2007-10-12 21:15:00,2.03465,2.0348,2.0346,2.0348,101200000.0
2007-10-12 21:16:00,2.0348,2.0348,2.0346,2.0347,18400000.0
2007-10-12 21:17:00,2.0347,2.0347,2.0345,2.03455,78400000.0
2007-10-12 21:18:00,2.03455,2.0346,2.0343,2.0344,421200001.0
2007-10-12 21:19:00,2.03435,2.0345,2.0343,2.0344,56200000.0
2007-10-12 21:20:00,2.0344,2.0345,2.0344,2.0345,36000000.0
2007-10-12 21:21:00,2.0345,2.0345,2.0344,2.0344,14400000.0
2007-10-12 21:22:00,2.0344,2.0344,2.0344,2.0344,6800000.0
2007-10-12 21:23:00,2.0345,2.0347,2.0345,2.03455,354500000.0
2007-10-12 21:24:00,2.03455,2.0347,2.03435,2.0344,834299991.0
2007-10-12 21:25:00,2.0344,2.0346,2.03435,2.0344,787700003.0
2007-10-12 21:26:00,2.0344,2.0345,2.0341,2.0342,949300005.0
2007-10-12 21:27:00,2.0342,2.0343,2.0341,2.0343,517899999.0
2007-10-12 21:28:00,2.0343,2.0345,2.0343,2.0343,517900003.0
2007-10-12 21:29:00,2.0343,2.0345,2.0343,2.0345,335700002.0
2007-10-12 21:30:00,2.0345,2.0347,2.0343,2.03435,736100003.0
2007-10-12 21:31:00,2.0344,2.0345,2.03435,2.0344,399000002.0
2007-10-12 21:32:00,2.0344,2.0344,2.03435,2.0344,377599998.0
2007-10-12 21:33:00,2.03435,2.0344,2.03435,2.0344,33000000.0
2007-10-12 21:34:00,2.0344,2.0344,2.0344,2.0344,123200000.0
2007-10-12 21:35:00,2.0344,2.0349,2.0344,2.03485,424200000.0
2007-10-12 21:36:00,2.03485,2.0353,2.03465,2.0351,751849996.0
2007-10-12 21:37:00,2.0351,2.0351,2.035,2.0351,283600000.0
2007-10-12 21:38:00,2.0351,2.0354,2.0351,2.0353,537700004.0
2007-10-12 21:39:00,2.0353,2.0357,2.0353,2.0354,395700000.0
2007-10-12 21:40:00,2.03535,2.0356,2.0353,2.0354,545899995.0
2007-10-12 21:41:00,2.0354,2.0355,2.0352,2.0354,860999981.0
2007-10-12 21:42:00,2.0354,2.0354,2.03525,2.0353,83199999.0
2007-10-12 21:43:00,2.0352,2.0353,2.0352,2.0353,231600000.0
2007-10-12 21:44:00,2.0353,2.0358,2.0352,2.03565,1544799987.0
2007-10-12 21:45:00,2.03565,2.03565,2.0353,2.0354,956399999.0
2007-10-12 21:46:00,2.0353,2.0354,2.0353,2.0353,334000005.0
2007-10-12 21:47:00,2.03525,2.0353,2.0348,2.0351,1413099993.0
2007-10-12 21:48:00,2.035,2.035,2.0348,2.035,204699999.0
2007-10-12 21:49:00,2.035,2.035,2.0344,2.0344,948699997.0
2007-10-12 21:50:00,2.0344,2.0344,2.0342,2.0343,627799995.0
2007-10-12 21:51:00,2.0342,2.0342,2.034,2.0341,259500000.0
2007-10-12 21:52:00,2.0341,2.0341,2.0341,2.0341,7700000.0
2007-10-12 21:53:00,2.03389,2.03389,2.03376,2.03379,128799994.0
2007-10-12 21:54:00,2.0341,2.0341,2.0337,2.0338,518199986.0
2007-10-12 21:55:00,2.0338,2.0339,2.0337,2.0338,204500000.0
2007-10-12 21:56:00,2.0338,2.0341,2.03375,2.0338,203100000.0
2007-10-12 21:57:00,2.0338,2.0339,2.0335,2.03355,210499999.0
2007-10-12 21:58:00,2.0336,2.0336,2.0336,2.0336,52400000.0
2007-10-12 21:59:00,2.0336,2.0336,2.0335,2.0335,85600000.0
2007-10-12 22:00:00,2.0335,2.0335,2.0334,2.0334,141599999.0
2007-10-12 22:01:00,2.0334,2.0334,2.033,2.0331,1225500005.0
2007-10-12 22:02:00,2.0332,2.0334,2.0331,2.03335,228800004.0
2007-10-12 22:03:00,2.0335,2.0337,2.03335,2.0335,424299999.0
2007-10-12 22:04:00,2.0335,2.0336,2.0335,2.0336,104000000.0
2007-10-12 22:05:00,2.0336,2.0336,2.0335,2.0336,21600000.0
2007-10-12 22:06:00,2.0336,2.0337,2.0336,2.0337,26400000.0
2007-10-12 22:07:00,2.0336,2.0337,2.0336,2.0337,39200000.0
2007-10-12 22:08:00,2.0337,2.0337,2.0336,2.0337,43200000.0
2007-10-12 22:09:00,2.0337,2.0338,2.0337,2.0338,75200000.0
2007-10-12 22:10:00,2.0338,2.0341,2.0338,2.0341,154400000.0
2007-10-12 22:11:00,2.0342,2.0343,2.0341,2.0342,138400000.0
2007-10-12 22:12:00,2.0342,2.0342,2.0342,2.0342,12000000.0
2007-10-12 22:13:00,2.0342,2.0342,2.0341,2.0341,16800000.0
2007-10-12 22:14:00,2.0342,2.0343,2.03405,2.0343,72000000.0
2007-10-12 22:15:00,2.0343,2.0343,2.0343,2.0343,7200000.0
2007-10-12 22:16:00,2.0343,2.0343,2.0341,2.0342,78600000.0
2007-10-12 22:17:00,2.0342,2.0346,2.0342,2.0346,222400000.0
2007-10-12 22:18:00,2.03455,2.0346,2.0343,2.0345,181500000.0
2007-10-12 22:19:00,2.0345,2.0346,2.0344,2.0345,44000000.0
2007-10-12 22:20:00,2.0344,2.0344,2.0344,2.0344,8800000.0
2007-10-12 22:21:00,2.0344,2.0344,2.0344,2.0344,22400000.0
2007-10-12 22:22:00,2.03429,2.03451,2.03429,2.03443,133200002.0
2007-10-12 22:23:00,2.0344,2.03445,2.0344,2.03445,44000000.0
2007-10-12 22:24:00,2.03445,2.0345,2.0344,2.0345,50700000.0
2007-10-12 22:25:00,2.03455,2.0346,2.0345,2.0345,43400000.0
2007-10-12 22:26:00,2.0345,2.0345,2.0345,2.0345,67000000.0
2007-10-12 22:27:00,2.0345,2.0345,2.0345,2.0345,59800000.0
2007-10-12 22:28:00,2.0345,2.0345,2.0344,2.0345,23600000.0
2007-10-12 22:29:00,2.0345,2.0345,2.0345,2.0345,83000000.0
2007-10-12 22:30:00,2.0345,2.0346,2.0345,2.0345,189600002.0
2007-10-12 22:31:00,2.0345,2.0345,2.0344,2.0345,60600000.0
2007-10-12 22:32:00,2.0345,2.0345,2.0343,2.0345,67300000.0
2007-10-12 22:33:00,2.0345,2.0349,2.0345,2.0347,477600002.0
2007-10-12 22:34:00,2.0347,2.0352,2.0347,2.0349,167000000.0
2007-10-12 22:35:00,2.0349,2.0351,2.03485,2.0351,176300000.0
2007-10-12 22:36:00,2.03515,2.0353,2.0351,2.0352,198900000.0
2007-10-12 22:37:00,2.0353,2.0355,2.0353,2.0355,275600005.0
2007-10-12 22:38:00,2.03545,2.0357,2.03545,2.0357,130300000.0
2007-10-12 22:39:00,2.0357,2.0357,2.0355,2.0357,46200001.0
2007-10-12 22:40:00,2.0357,2.03585,2.03555,2.03575,106400000.0
2007-10-12 22:41:00,2.03575,2.036,2.03565,2.0357,97300001.0
2007-10-12 22:42:00,2.0357,2.0357,2.0356,2.0356,73200002.0
2007-10-12 22:43:00,2.03565,2.03565,2.03555,2.03555,215600004.0
2007-10-12 22:44:00,2.03555,2.0357,2.03555,2.0357,36400000.0
2007-10-12 22:45:00,2.0357,2.0357,2.0354,2.0354,120700000.0
2007-10-12 22:46:00,2.0354,2.0354,2.0353,2.0353,123200002.0
2007-10-12 22:47:00,2.0353,2.0353,2.0352,2.0352,208000000.0
2007-10-12 22:48:00,2.03525,2.03525,2.03515,2.03515,130400000.0
2007-10-12 22:49:00,2.0352,2.03535,2.03515,2.03535,165200000.0
2007-10-12 22:50:00,2.0353,2.0354,2.0353,2.0354,98399999.0
2007-10-12 22:51:00,2.0354,2.03555,2.0354,2.03555,195200000.0
2007-10-12 22:52:00,2.03515,2.03525,2.03512,2.0352,780900003.0
2007-10-12 22:53:00,2.03555,2.03555,2.03555,2.03555,6400000.0
2007-10-12 22:54:00,2.03555,2.0358,2.03545,2.03545,67200000.0
2007-10-12 22:55:00,2.03545,2.03545,2.03545,2.03545,9600000.0
2007-10-12 22:56:00,2.03545,2.03555,2.03545,2.03555,12800000.0
2007-10-12 22:57:00,2.03555,2.0357,2.03555,2.03555,52000000.0
2007-10-12 22:58:00,2.0355,2.0355,2.0354,2.0354,144199996.0
2007-10-12 22:59:00,2.0354,2.0363,2.03512,2.0358,204000000.0
2007-10-15 00:01:00,2.035,2.035,2.0348,2.0348,75500000.0
2007-10-15 00:02:00,2.0349,2.0349,2.0349,2.0349,75500000.0
2007-10-15 00:04:00,2.0351,2.0351,2.0351,2.0351,75500000.0
2007-10-15 00:05:00,2.0352,2.0353,2.0352,2.0352,75500000.0
2007-10-15 00:07:00,2.0354,2.0354,2.0353,2.0353,75500000.0
2007-10-15 00:14:00,2.0352,2.0353,2.0352,2.0353,75500000.0
2007-10-15 00:16:00,2.0352,2.0352,2.0352,2.0352,75500000.0
2007-10-15 00:17:00,2.0353,2.0353,2.0353,2.0353,75500000.0
2007-10-15 00:18:00,2.0352,2.0353,2.0352,2.0353,75500000.0
2007-10-15 00:19:00,2.0352,2.0352,2.0352,2.0352,75500000.0
2007-10-15 00:22:00,2.0351,2.0351,2.0351,2.0351,75500000.0
2007-10-15 00:25:00,2.0353,2.0354,2.0351,2.0353,75500000.0
2007-10-15 00:26:00,2.0354,2.0354,2.0353,2.0354,75500000.0
2007-10-15 00:27:00,2.0353,2.0353,2.0353,2.0353,75500000.0
2007-10-15 00:29:00,2.0354,2.0355,2.0354,2.0354,75500000.0
2007-10-15 00:30:00,2.0355,2.0355,2.0354,2.0354,75500000.0
2007-10-15 00:32:00,2.0355,2.0357,2.0355,2.0356,75500000.0
2007-10-15 00:40:00,2.0357,2.0357,2.0357,2.0357,75500000.0
2007-10-15 00:42:00,2.0354,2.0354,2.0354,2.0354,75500000.0
2007-10-15 00:44:00,2.0353,2.0353,2.035,2.0351,75500000.0
2007-10-15 00:54:00,2.0352,2.0352,2.0351,2.0351,75500000.0
2007-10-15 00:55:00,2.0353,2.0353,2.0353,2.0353,75500000.0
2007-10-15 00:56:00,2.0352,2.0352,2.0352,2.0352,75500000.0
2007-10-15 00:57:00,2.0353,2.0353,2.035,2.035,75500000.0
2007-10-15 00:58:00,2.0352,2.0353,2.0352,2.0352,75500000.0
2007-10-15 00:59:00,2.0351,2.0352,2.0351,2.0351,75500000.0
2007-10-15 01:01:00,2.0352,2.0352,2.0352,2.0352,75500000.0
2007-10-15 01:04:00,2.0351,2.0352,2.0351,2.0351,75500000.0
2007-10-15 01:05:00,2.0349,2.035,2.0349,2.0349,75500000.0
2007-10-15 01:09:00,2.0348,2.0348,2.0343,2.0345,75500000.0
2007-10-15 01:10:00,2.0346,2.0347,2.0343,2.0345,75500000.0
2007-10-15 01:11:00,2.0346,2.0347,2.0343,2.0346,75500000.0
2007-10-15 01:16:00,2.0345,2.0345,2.0345,2.0345,75500000.0
2007-10-15 01:17:00,2.0343,2.0346,2.0343,2.0345,75500000.0
2007-10-15 01:22:00,2.0346,2.0346,2.0343,2.0344,75500000.0
2007-10-15 01:24:00,2.0345,2.0345,2.0345,2.0345,75500000.0
2007-10-15 01:25:00,2.0346,2.0347,2.0346,2.0347,75500000.0
2007-10-15 01:26:00,2.0346,2.0347,2.0346,2.0347,75500000.0
2007-10-15 01:35:00,2.0348,2.0348,2.0345,2.0345,75500000.0
2007-10-15 01:43:00,2.0346,2.0346,2.0346,2.0346,75500000.0
2007-10-15 01:44:00,2.0343,2.0343,2.0343,2.0343,75500000.0
2007-10-15 01:45:00,2.0342,2.0343,2.0342,2.0342,75500000.0
2007-10-15 01:46:00,2.0341,2.0341,2.0339,2.0339,75500000.0
2007-10-15 01:47:00,2.0338,2.0338,2.0338,2.0338,75500000.0
2007-10-15 01:48:00,2.034,2.034,2.0336,2.0337,75500000.0
2007-10-15 01:49:00,2.0336,2.0336,2.0336,2.0336,75500000.0
2007-10-15 01:50:00,2.0335,2.0335,2.0335,2.0335,75500000.0
2007-10-15 01:51:00,2.0336,2.0336,2.0336,2.0336,75500000.0
2007-10-15 01:53:00,2.0335,2.0335,2.0335,2.0335,75500000.0
2007-10-15 01:54:00,2.0336,2.034,2.0336,2.034,75500000.0
2007-10-15 01:55:00,2.0339,2.034,2.0339,2.034,75500000.0
2007-10-15 01:57:00,2.0347,2.0347,2.0339,2.0345,75500000.0
2007-10-15 01:58:00,2.0344,2.0345,2.0338,2.0341,75500000.0
2007-10-15 01:59:00,2.034,2.0344,2.0338,2.0343,75500000.0
2007-10-15 02:00:00,2.0342,2.0342,2.03405,2.0341,75500000.0
2007-10-15 02:01:00,2.034,2.03405,2.0338,2.034,268700001.0
2007-10-15 02:02:00,2.034,2.034,2.0339,2.0339,222400000.0
2007-10-15 02:03:00,2.0339,2.034,2.03375,2.034,301199999.0
2007-10-15 02:04:00,2.034,2.034,2.0338,2.034,330000002.0
2007-10-15 02:05:00,2.034,2.03405,2.0339,2.034,554299992.0
2007-10-15 02:06:00,2.034,2.034,2.03395,2.034,56600000.0
2007-10-15 02:07:00,2.03395,2.034,2.03345,2.03345,432700004.0
2007-10-15 02:08:00,2.03345,2.0335,2.0333,2.0334,221900000.0
2007-10-15 02:09:00,2.0334,2.0336,2.0334,2.03345,163900000.0
2007-10-15 02:10:00,2.0335,2.0336,2.03345,2.03345,289000000.0
2007-10-15 02:11:00,2.03345,2.0338,2.0334,2.0336,776900000.0
2007-10-15 02:12:00,2.03355,2.0336,2.0335,2.0335,396400004.0
2007-10-15 02:13:00,2.0335,2.0335,2.03345,2.0335,437700000.0
2007-10-15 02:14:00,2.0335,2.0335,2.03345,2.0335,433900000.0
2007-10-15 02:15:00,2.0335,2.0336,2.0335,2.03355,789399998.0
2007-10-15 02:16:00,2.03355,2.03365,2.03345,2.0335,970799997.0
2007-10-15 02:17:00,2.0335,2.03355,2.03345,2.0335,386499991.0
2007-10-15 02:18:00,2.03345,2.0335,2.0331,2.0332,426600001.0
2007-10-15 02:19:00,2.0332,2.0332,2.03305,2.0331,554299999.0
2007-10-15 02:20:00,2.0331,2.0334,2.03305,2.0331,558400002.0
2007-10-15 02:21:00,2.0331,2.0331,2.033,2.033,303600002.0
2007-10-15 02:22:00,2.033,2.0332,2.033,2.0331,292799997.0
2007-10-15 02:23:00,2.0331,2.0332,2.033,2.0332,581099998.0
2007-10-15 02:24:00,2.0332,2.0335,2.0331,2.0332,785700006.0
2007-10-15 02:25:00,2.0332,2.03345,2.0332,2.0332,1005099995.0
2007-10-15 02:26:00,2.0332,2.0339,2.0332,2.0337,456300003.0
2007-10-15 02:27:00,2.0336,2.0337,2.03325,2.0336,1044400010.0
2007-10-15 02:28:00,2.0336,2.0336,2.03315,2.03335,1417200027.0
2007-10-15 02:29:00,2.0333,2.0335,2.0331,2.0332,713000000.0
2007-10-15 02:30:00,2.0332,2.0332,2.0329,2.03295,452399999.0
2007-10-15 02:31:00,2.0329,2.03295,2.03265,2.0329,495100001.0
2007-10-15 02:32:00,2.0329,2.0329,2.0328,2.0329,293000003.0
2007-10-15 02:33:00,2.0329,2.033,2.0329,2.033,311999999.0
2007-10-15 02:34:00,2.033,2.033,2.03235,2.03265,1052399997.0
2007-10-15 02:35:00,2.03265,2.0327,2.03255,2.03265,198700001.0
2007-10-15 02:36:00,2.0327,2.0327,2.0324,2.0324,419599995.0
2007-10-15 02:37:00,2.0324,2.03265,2.0323,2.0323,869899997.0
2007-10-15 02:38:00,2.0324,2.0325,2.03235,2.0325,859799991.0
2007-10-15 02:39:00,2.0325,2.0325,2.03215,2.03215,849199996.0
2007-10-15 02:40:00,2.0322,2.0323,2.03215,2.0322,1531599979.0
2007-10-15 02:41:00,2.0322,2.0322,2.0322,2.0322,431699993.0
2007-10-15 02:42:00,2.0322,2.033,2.03215,2.0327,1089899995.0
2007-10-15 02:43:00,2.0327,2.03325,2.0326,2.0329,949200000.0
2007-10-15 02:44:00,2.0329,2.033,2.0326,2.0326,651600002.0
2007-10-15 02:45:00,2.0326,2.03295,2.03255,2.03295,254600000.0
2007-10-15 02:46:00,2.03295,2.03295,2.0327,2.0327,842699999.0
2007-10-15 02:47:00,2.0327,2.03295,2.0327,2.0328,506599994.0
2007-10-15 02:48:00,2.0328,2.0328,2.03265,2.0327,374700005.0
2007-10-15 02:49:00,2.0327,2.0327,2.03265,2.03265,67200000.0
2007-10-15 02:50:00,2.03265,2.03265,2.03245,2.03245,134400000.0
2007-10-15 02:51:00,2.03245,2.03245,2.03205,2.0322,413800000.0
2007-10-15 02:52:00,2.0322,2.0322,2.03215,2.0322,498499996.0
2007-10-15 02:53:00,2.0322,2.0325,2.032,2.0322,1172100006.0
2007-10-15 02:54:00,2.0322,2.0322,2.0319,2.0321,911069995.0
2007-10-15 02:55:00,2.0321,2.0323,2.032,2.0321,301399998.0
2007-10-15 02:56:00,2.0321,2.0322,2.0321,2.0322,185400000.0
2007-10-15 02:57:00,2.0322,2.0322,2.032,2.032,283199999.0
2007-10-15 02:58:00,2.032,2.0322,2.032,2.0322,173600000.0
2007-10-15 02:59:00,2.0322,2.0323,2.0321,2.0321,538200000.0
2007-10-15 03:00:00,2.0321,2.0322,2.0321,2.0321,525100000.0
2007-10-15 03:01:00,2.0321,2.0322,2.03205,2.0321,280900000.0
2007-10-15 03:02:00,2.0322,2.0323,2.0321,2.0321,947500000.0
2007-10-15 03:03:00,2.0321,2.0322,2.032,2.0321,1095199987.0
2007-10-15 03:04:00,2.03215,2.03215,2.032,2.0321,592500001.0
2007-10-15 03:05:00,2.032,2.0322,2.032,2.03215,314699998.0
2007-10-15 03:06:00,2.0321,2.0322,2.0321,2.0322,77100000.0
2007-10-15 03:07:00,2.0321,2.0324,2.0321,2.0323,242900000.0
2007-10-15 03:08:00,2.0323,2.0325,2.0323,2.0324,128500000.0
2007-10-15 03:09:00,2.0324,2.0325,2.0322,2.0323,371100003.0
2007-10-15 03:10:00,2.0323,2.03235,2.0323,2.0323,725599996.0
2007-10-15 03:11:00,2.0323,2.03235,2.0323,2.03235,412000000.0
2007-10-15 03:12:00,2.03235,2.0324,2.0323,2.0324,419399998.0
2007-10-15 03:13:00,2.0324,2.0324,2.0323,2.03235,229700000.0
2007-10-15 03:14:00,2.0323,2.0324,2.0323,2.0323,337200001.0
2007-10-15 03:15:00,2.0323,2.0324,2.0323,2.0323,232600000.0
2007-10-15 03:16:00,2.0323,2.0323,2.0322,2.0322,356900005.0
2007-10-15 03:17:00,2.03225,2.0326,2.03225,2.0324,218600000.0
2007-10-15 03:18:00,2.0325,2.0325,2.0322,2.0323,453200012.0
2007-10-15 03:19:00,2.03235,2.0325,2.0323,2.0324,176700000.0
2007-10-15 03:20:00,2.0324,2.0327,2.0324,2.0326,164800000.0
2007-10-15 03:21:00,2.0326,2.0327,2.0325,2.0326,126500000.0
2007-10-15 03:22:00,2.0326,2.0326,2.0325,2.0326,61100000.0
2007-10-15 03:23:00,2.0326,2.0326,2.03225,2.0323,167950000.0
2007-10-15 03:24:00,2.0322,2.0323,2.0322,2.0323,200999996.0
2007-10-15 03:25:00,2.0323,2.0323,2.03215,2.0322,343200000.0
2007-10-15 03:26:00,2.0322,2.0322,2.0322,2.0322,204000000.0
2007-10-15 03:27:00,2.0322,2.0322,2.03205,2.03215,344100002.0
2007-10-15 03:28:00,2.03215,2.0322,2.03215,2.0322,196100000.0
2007-10-15 03:29:00,2.0322,2.03225,2.0321,2.03225,253600000.0
2007-10-15 03:30:00,2.03225,2.0324,2.03225,2.0323,146900000.0
2007-10-15 03:31:00,2.0323,2.0324,2.0322,2.0324,240200000.0
2007-10-15 03:32:00,2.0324,2.0324,2.0323,2.0324,144800000.0
2007-10-15 03:33:00,2.0324,2.03265,2.0324,2.0326,492400000.0
2007-10-15 03:34:00,2.0325,2.0326,2.03245,2.03245,574000000.0
2007-10-15 03:35:00,2.03245,2.0328,2.0324,2.0327,1878199970.0
2007-10-15 03:36:00,2.0327,2.0327,2.0326,2.0326,144899999.0
2007-10-15 03:37:00,2.0326,2.0327,2.0325,2.0326,257699994.0
2007-10-15 03:38:00,2.03265,2.0327,2.0326,2.0327,198499997.0
2007-10-15 03:39:00,2.0327,2.0327,2.03255,2.0327,74400000.0
2007-10-15 03:40:00,2.0327,2.0327,2.0326,2.0327,168800000.0
2007-10-15 03:41:00,2.03265,2.0327,2.0326,2.0327,182700000.0
2007-10-15 03:42:00,2.0327,2.0328,2.03265,2.0328,181600000.0
2007-10-15 03:43:00,2.0328,2.0329,2.0327,2.03275,165400000.0
2007-10-15 03:44:00,2.03275,2.03305,2.03275,2.03305,167800000.0
2007-10-15 03:45:00,2.03305,2.03305,2.0328,2.0328,76800000.0
2007-10-15 03:46:00,2.0328,2.0328,2.0326,2.03265,144900000.0
2007-10-15 03:47:00,2.0326,2.03295,2.0326,2.03295,532200001.0
2007-10-15 03:48:00,2.03295,2.03295,2.03285,2.03295,120900000.0
2007-10-15 03:49:00,2.03295,2.033,2.0327,2.0329,209600000.0
2007-10-15 03:50:00,2.0329,2.03295,2.0329,2.03295,72900000.0
2007-10-15 03:51:00,2.03295,2.03295,2.0327,2.0327,121099998.0
2007-10-15 03:52:00,2.03275,2.03295,2.03275,2.03275,121600000.0
2007-10-15 03:53:00,2.03275,2.03275,2.0327,2.0327,192999998.0
2007-10-15 03:54:00,2.0327,2.03275,2.0327,2.0327,351300001.0
2007-10-15 03:55:00,2.03275,2.03275,2.0326,2.03275,472499993.0
2007-10-15 03:56:00,2.03275,2.03295,2.03275,2.0329,139000000.0
2007-10-15 03:57:00,2.0329,2.0329,2.03265,2.0327,538799989.0
2007-10-15 03:58:00,2.0326,2.0327,2.0326,2.03265,110700000.0
2007-10-15 03:59:00,2.03212,2.0324,2.03212,2.0324,325500000.0
2007-10-15 04:00:00,2.03265,2.0328,2.03265,2.0328,534399985.0
2007-10-15 04:01:00,2.0328,2.0328,2.03265,2.0328,274400002.0
2007-10-15 04:02:00,2.0328,2.0328,2.03265,2.0327,457200000.0
2007-10-15 04:03:00,2.03265,2.0327,2.0325,2.03265,425300004.0
2007-10-15 04:04:00,2.03265,2.0328,2.03245,2.0327,645500001.0
2007-10-15 04:05:00,2.0327,2.0327,2.0326,2.03265,224800000.0
2007-10-15 04:06:00,2.03265,2.0327,2.03265,2.03265,118300000.0
2007-10-15 04:07:00,2.03265,2.0328,2.0325,2.0325,346400000.0
2007-10-15 04:08:00,2.0325,2.0328,2.03235,2.0324,338799999.0
2007-10-15 04:09:00,2.0324,2.0325,2.03235,2.03235,368499997.0
2007-10-15 04:10:00,2.03235,2.0327,2.03235,2.0327,445600000.0
2007-10-15 04:11:00,2.0327,2.0327,2.0326,2.0326,164000000.0
2007-10-15 04:12:00,2.0326,2.0326,2.0326,2.0326,207800000.0
2007-10-15 04:13:00,2.0326,2.0326,2.03255,2.0326,107400000.0
2007-10-15 04:14:00,2.0326,2.0326,2.03245,2.03255,87500000.0
2007-10-15 04:15:00,2.03245,2.0326,2.03245,2.0326,149099997.0
2007-10-15 04:16:00,2.0326,2.0327,2.0326,2.0327,214000000.0
2007-10-15 04:17:00,2.0327,2.0334,2.0326,2.0332,274900000.0
2007-10-15 04:18:00,2.0332,2.03385,2.03315,2.0337,401200006.0
2007-10-15 04:19:00,2.0337,2.0337,2.03365,2.0337,66600000.0
2007-10-15 04:20:00,2.0337,2.03425,2.03355,2.0336,676599996.0
2007-10-15 04:21:00,2.0336,2.0338,2.0336,2.0338,652800001.0
2007-10-15 04:22:00,2.03385,2.03395,2.0338,2.0338,299200002.0
2007-10-15 04:23:00,2.0338,2.03395,2.03365,2.03375,563200004.0
2007-10-15 04:24:00,2.03375,2.03375,2.03365,2.0337,233400006.0
2007-10-15 04:25:00,2.0337,2.034,2.0336,2.034,275100000.0
2007-10-15 04:26:00,2.034,2.034,2.03375,2.03375,262000002.0
2007-10-15 04:27:00,2.03375,2.03385,2.03375,2.0338,168300002.0
2007-10-15 04:28:00,2.0338,2.03385,2.0337,2.0337,142999997.0
2007-10-15 04:29:00,2.03375,2.03415,2.03375,2.03415,257999997.0
2007-10-15 04:30:00,2.0341,2.03445,2.0339,2.03435,272000000.0
2007-10-15 04:31:00,2.03435,2.03435,2.034,2.03415,273600000.0
2007-10-15 04:32:00,2.03415,2.0343,2.0341,2.0342,270000000.0
2007-10-15 04:33:00,2.0342,2.0343,2.0342,2.03425,328200000.0
2007-10-15 04:34:00,2.03425,2.03425,2.03415,2.03425,119300000.0
2007-10-15 04:35:00,2.03425,2.03425,2.03425,2.03425,105600000.0
2007-10-15 04:36:00,2.03425,2.03425,2.0342,2.0342,170400000.0
2007-10-15 04:37:00,2.03425,2.03425,2.0342,2.03425,152400000.0
2007-10-15 04:38:00,2.03425,2.03455,2.03425,2.03455,148100000.0
2007-10-15 04:39:00,2.03455,2.03485,2.0345,2.03465,164600000.0
2007-10-15 04:40:00,2.0346,2.03485,2.0345,2.03455,246700000.0
2007-10-15 04:41:00,2.03455,2.03455,2.03455,2.03455,9600000.0
2007-10-15 04:42:00,2.0345,2.03455,2.03445,2.0345,158400000.0
2007-10-15 04:43:00,2.0345,2.03455,2.0345,2.0345,125400000.0
2007-10-15 04:44:00,2.03455,2.03455,2.0344,2.0345,35299999.0
2007-10-15 04:45:00,2.0345,2.03455,2.0345,2.0345,80300000.0
2007-10-15 04:46:00,2.0345,2.0347,2.0345,2.0345,241600000.0
2007-10-15 04:47:00,2.0345,2.0345,2.0344,2.0344,36700000.0
2007-10-15 04:48:00,2.0344,2.0345,2.03415,2.03415,50000000.0
2007-10-15 04:49:00,2.03425,2.03425,2.03415,2.03415,127700000.0
2007-10-15 04:50:00,2.0342,2.0347,2.0342,2.0345,800700004.0
2007-10-15 04:51:00,2.0345,2.0345,2.0344,2.0344,545799985.0
2007-10-15 04:52:00,2.0344,2.0345,2.0344,2.0345,321500001.0
2007-10-15 04:53:00,2.03445,2.0345,2.0344,2.0345,301600000.0
2007-10-15 04:54:00,2.0348,2.03515,2.0348,2.0349,363300000.0
2007-10-15 04:55:00,2.03495,2.03495,2.0348,2.0348,346200001.0
2007-10-15 04:56:00,2.0348,2.0348,2.0347,2.03475,310700002.0
2007-10-15 04:57:00,2.03475,2.0352,2.03475,2.0352,312800000.0
2007-10-15 04:58:00,2.0352,2.0352,2.03515,2.0352,144800000.0
2007-10-15 04:59:00,2.0352,2.0352,2.0351,2.0351,119900000.0
2007-10-15 05:00:00,2.03495,2.0355,2.03495,2.03525,225000000.0
2007-10-15 05:01:00,2.0355,2.0355,2.0352,2.0355,93799997.0
2007-10-15 05:02:00,2.0355,2.0355,2.0351,2.03535,178999995.0
2007-10-15 05:03:00,2.0352,2.0355,2.03515,2.03515,291899999.0
2007-10-15 05:04:00,2.0352,2.0352,2.035,2.0352,406899997.0
2007-10-15 05:05:00,2.03515,2.0352,2.0348,2.03485,673599985.0
2007-10-15 05:06:00,2.03485,2.03485,2.0347,2.0348,337199997.0
2007-10-15 05:07:00,2.0348,2.035,2.03475,2.035,424099993.0
2007-10-15 05:08:00,2.035,2.03515,2.0348,2.03515,478199997.0
2007-10-15 05:09:00,2.0351,2.03515,2.03495,2.035,614599992.0
2007-10-15 05:10:00,2.035,2.0352,2.03495,2.0352,223200000.0
2007-10-15 05:11:00,2.0352,2.0352,2.03495,2.03505,174100000.0
2007-10-15 05:12:00,2.03505,2.03505,2.0349,2.035,540400003.0
2007-10-15 05:13:00,2.035,2.03505,2.035,2.035,324600000.0
2007-10-15 05:14:00,2.035,2.0352,2.03495,2.03515,485400001.0
2007-10-15 05:15:00,2.03515,2.0352,2.03485,2.03485,115200000.0
2007-10-15 05:16:00,2.03515,2.03515,2.03495,2.03495,15200000.0
2007-10-15 05:18:00,2.03515,2.03515,2.0351,2.0351,23000000.0
2007-10-15 05:19:00,2.03496,2.03505,2.03486,2.03505,987400000.0
2007-10-15 05:20:00,2.03515,2.0353,2.035,2.0353,214100000.0
2007-10-15 05:21:00,2.0353,2.0353,2.03515,2.0352,154400000.0
2007-10-15 05:22:00,2.0352,2.0352,2.03505,2.0351,227800001.0
2007-10-15 05:23:00,2.03505,2.0351,2.03505,2.0351,96100000.0
2007-10-15 05:24:00,2.0351,2.0351,2.0351,2.0351,8700000.0
2007-10-15 05:25:00,2.0351,2.0351,2.035,2.0351,959999986.0
2007-10-15 05:26:00,2.0351,2.0351,2.03485,2.03495,303499995.0
2007-10-15 05:27:00,2.035,2.035,2.03495,2.03495,185300001.0
2007-10-15 05:28:00,2.03495,2.0352,2.03495,2.035,1041400019.0
2007-10-15 05:29:00,2.0351,2.0352,2.0349,2.0351,267600005.0
2007-10-15 05:30:00,2.0351,2.0353,2.0349,2.03495,142099997.0
2007-10-15 05:31:00,2.03495,2.0352,2.03495,2.0351,316500001.0
2007-10-15 05:32:00,2.0351,2.0351,2.035,2.035,343700000.0
2007-10-15 05:33:00,2.035,2.035,2.03475,2.0349,1004600002.0
2007-10-15 05:34:00,2.0349,2.0349,2.03475,2.0348,379599997.0
2007-10-15 05:35:00,2.03475,2.035,2.03475,2.035,369500002.0
2007-10-15 05:36:00,2.035,2.035,2.03495,2.03495,168800000.0
2007-10-15 05:37:00,2.03495,2.035,2.0349,2.035,288800001.0
2007-10-15 05:38:00,2.035,2.035,2.035,2.035,192799998.0
2007-10-15 05:39:00,2.035,2.035,2.03495,2.035,315999995.0
2007-10-15 05:40:00,2.035,2.035,2.0349,2.035,385500000.0
2007-10-15 05:41:00,2.035,2.035,2.0349,2.035,247500000.0
2007-10-15 05:42:00,2.035,2.035,2.03495,2.035,109300000.0
2007-10-15 05:43:00,2.035,2.035,2.0349,2.035,242999999.0
2007-10-15 05:44:00,2.035,2.035,2.0349,2.0349,143600000.0
2007-10-15 05:45:00,2.0349,2.0349,2.03475,2.0349,90400000.0
2007-10-15 05:46:00,2.0349,2.03495,2.0349,2.0349,181600000.0
2007-10-15 05:47:00,2.0349,2.0349,2.03465,2.0349,275500001.0
2007-10-15 05:48:00,2.03485,2.03495,2.0348,2.0349,427800000.0
2007-10-15 05:49:00,2.0349,2.0351,2.03475,2.03475,360100001.0
2007-10-15 05:50:00,2.03475,2.0348,2.03435,2.03435,512999998.0
2007-10-15 05:51:00,2.0343,2.03465,2.0341,2.03445,708100001.0
2007-10-15 05:52:00,2.03445,2.03465,2.03435,2.03465,323700005.0
2007-10-15 05:53:00,2.03465,2.03465,2.03455,2.03455,71000000.0
2007-10-15 05:54:00,2.03455,2.03455,2.0345,2.03455,81800000.0
2007-10-15 05:55:00,2.03455,2.03455,2.0344,2.0344,132500000.0
2007-10-15 05:56:00,2.0344,2.03445,2.0344,2.0344,88800000.0
2007-10-15 05:57:00,2.0344,2.03445,2.03435,2.0344,104200000.0
2007-10-15 05:58:00,2.0344,2.0344,2.0342,2.03425,271500003.0
2007-10-15 05:59:00,2.03425,2.03425,2.0341,2.0342,357799993.0
2007-10-15 06:00:00,2.03425,2.03425,2.0341,2.0342,270600002.0
2007-10-15 06:01:00,2.03425,2.0343,2.0342,2.0343,208100000.0
2007-10-15 06:02:00,2.0343,2.0343,2.0342,2.0342,561699999.0
2007-10-15 06:03:00,2.03425,2.0343,2.0342,2.0343,257099999.0
2007-10-15 06:04:00,2.0343,2.0343,2.0342,2.0342,120299998.0
2007-10-15 06:05:00,2.0342,2.0343,2.03415,2.0342,251900001.0
2007-10-15 06:06:00,2.0342,2.0342,2.0341,2.0342,113099997.0
2007-10-15 06:07:00,2.03415,2.03415,2.0341,2.0341,12400000.0
2007-10-15 06:08:00,2.03415,2.0342,2.03415,2.0342,155500000.0
2007-10-15 06:09:00,2.0341,2.0343,2.0341,2.03425,365999996.0
2007-10-15 06:10:00,2.0343,2.0345,2.03415,2.03445,293699995.0
2007-10-15 06:11:00,2.03445,2.0345,2.0344,2.03445,408100002.0
2007-10-15 06:12:00,2.03445,2.0345,2.03425,2.03435,510000000.0
2007-10-15 06:13:00,2.0344,2.0344,2.03425,2.0344,664500000.0
2007-10-15 06:14:00,2.0344,2.0346,2.0344,2.03445,318600006.0
2007-10-15 06:15:00,2.03445,2.0346,2.03445,2.03445,103900000.0
2007-10-15 06:16:00,2.03445,2.03445,2.0344,2.0344,246299995.0
2007-10-15 06:17:00,2.0344,2.0346,2.0344,2.03445,163699998.0
2007-10-15 06:18:00,2.03445,2.0346,2.0343,2.03435,485999998.0
2007-10-15 06:19:00,2.03435,2.03455,2.0343,2.03455,464800005.0
2007-10-15 06:20:00,2.03455,2.0349,2.03455,2.03485,577100000.0
2007-10-15 06:21:00,2.0348,2.0351,2.0348,2.0351,1195400006.0
2007-10-15 06:22:00,2.0351,2.0351,2.0349,2.03495,254699996.0
2007-10-15 06:23:00,2.03495,2.0351,2.03485,2.0351,334499994.0
2007-10-15 06:24:00,2.0351,2.0352,2.03505,2.0352,68700000.0
2007-10-15 06:25:00,2.0352,2.0352,2.03505,2.0351,31700000.0
2007-10-15 06:26:00,2.0351,2.0351,2.03505,2.0351,174800000.0
2007-10-15 06:27:00,2.0351,2.0351,2.0351,2.0351,48900000.0
2007-10-15 06:28:00,2.0351,2.0351,2.03495,2.035,25700000.0
2007-10-15 06:29:00,2.035,2.035,2.03495,2.03495,247200000.0
2007-10-15 06:30:00,2.03495,2.03505,2.03475,2.03485,309400000.0
2007-10-15 06:31:00,2.0348,2.03485,2.0348,2.03485,241700000.0
2007-10-15 06:32:00,2.03485,2.03485,2.03465,2.03465,118200000.0
2007-10-15 06:33:00,2.03465,2.03465,2.03455,2.0346,73200000.0
2007-10-15 06:34:00,2.0346,2.0347,2.0346,2.0347,229100000.0
2007-10-15 06:35:00,2.0347,2.0347,2.0346,2.0346,361600000.0
2007-10-15 06:36:00,2.0346,2.0348,2.0346,2.03475,125000000.0
2007-10-15 06:37:00,2.03475,2.03475,2.03465,2.0347,587499999.0
2007-10-15 06:38:00,2.0347,2.0349,2.0347,2.0349,645799997.0
2007-10-15 06:39:00,2.03485,2.0349,2.03475,2.0349,131000000.0
2007-10-15 06:40:00,2.0349,2.0349,2.03475,2.0349,475200000.0
2007-10-15 06:41:00,2.0349,2.035,2.0348,2.0348,923099999.0
2007-10-15 06:42:00,2.0348,2.0351,2.03475,2.0351,268000000.0
2007-10-15 06:43:00,2.0351,2.0351,2.03495,2.03495,163200000.0
2007-10-15 06:44:00,2.03495,2.035,2.03495,2.03495,148500000.0
2007-10-15 06:45:00,2.03495,2.035,2.0349,2.035,385099989.0
2007-10-15 06:46:00,2.035,2.035,2.03495,2.03495,113900000.0
2007-10-15 06:47:00,2.03495,2.0351,2.03495,2.0351,177600000.0
2007-10-15 06:48:00,2.0351,2.0351,2.03495,2.03495,304500000.0
2007-10-15 06:49:00,2.035,2.035,2.0349,2.035,219200000.0
2007-10-15 06:50:00,2.035,2.035,2.03475,2.03485,176300000.0
2007-10-15 06:51:00,2.03485,2.0349,2.03485,2.03485,163400000.0
2007-10-15 06:52:00,2.03485,2.0349,2.03485,2.0349,84300000.0
2007-10-15 06:53:00,2.03485,2.03485,2.0348,2.0348,611100010.0
2007-10-15 06:54:00,2.03485,2.0349,2.0348,2.03485,138200000.0
2007-10-15 06:55:00,2.0349,2.0349,2.03465,2.03475,891900001.0
2007-10-15 06:56:00,2.03475,2.0348,2.0347,2.0348,111100000.0
2007-10-15 06:57:00,2.0348,2.0348,2.03475,2.0348,262800000.0
2007-10-15 06:58:00,2.03475,2.035,2.03475,2.03475,504200000.0
2007-10-15 06:59:00,2.03475,2.03475,2.0347,2.0347,1123499974.0
2007-10-15 07:00:00,2.0347,2.0351,2.0347,2.0351,549799992.0
2007-10-15 07:01:00,2.0351,2.0351,2.03485,2.03495,488799998.0
2007-10-15 07:02:00,2.03495,2.035,2.0349,2.03495,90899999.0
2007-10-15 07:03:00,2.03495,2.03495,2.0349,2.03495,187999994.0
2007-10-15 07:04:00,2.03495,2.035,2.0349,2.035,118200000.0
2007-10-15 07:05:00,2.03495,2.035,2.03485,2.03485,203700000.0
2007-10-15 07:06:00,2.03485,2.0349,2.0348,2.0349,354400000.0
2007-10-15 07:07:00,2.0349,2.035,2.03485,2.03485,312000000.0
2007-10-15 07:08:00,2.03485,2.03485,2.03475,2.03475,385500000.0
2007-10-15 07:09:00,2.0348,2.0348,2.0347,2.0348,357300000.0
2007-10-15 07:10:00,2.0348,2.035,2.0348,2.03495,178600000.0
2007-10-15 07:11:00,2.03495,2.035,2.0349,2.035,82900001.0
2007-10-15 07:12:00,2.035,2.035,2.0349,2.0349,104800000.0
2007-10-15 07:13:00,2.0349,2.0349,2.0348,2.03485,162300000.0
2007-10-15 07:14:00,2.0349,2.0349,2.0348,2.03485,793600007.0
2007-10-15 07:15:00,2.0349,2.0349,2.0348,2.03485,1108199993.0
2007-10-15 07:16:00,2.0349,2.0351,2.0348,2.0351,511900000.0
2007-10-15 07:17:00,2.0351,2.0352,2.035,2.0352,351700009.0
2007-10-15 07:18:00,2.0352,2.0352,2.035,2.0351,681199996.0
2007-10-15 07:19:00,2.0351,2.0351,2.0349,2.03505,245199997.0
2007-10-15 07:20:00,2.035,2.03505,2.035,2.03505,97499998.0
2007-10-15 07:21:00,2.035,2.0351,2.035,2.0351,293300001.0
2007-10-15 07:22:00,2.0351,2.0351,2.035,2.035,112200000.0
2007-10-15 07:23:00,2.035,2.0352,2.035,2.0351,106200000.0
2007-10-15 07:24:00,2.0351,2.0352,2.03505,2.03505,145000000.0
2007-10-15 07:25:00,2.03515,2.0352,2.0351,2.0352,85600000.0
2007-10-15 07:26:00,2.0352,2.0352,2.03515,2.03515,37600000.0
2007-10-15 07:27:00,2.03515,2.03515,2.03515,2.03515,24000000.0
2007-10-15 07:28:00,2.03515,2.03515,2.03505,2.03515,28800000.0
2007-10-15 07:29:00,2.03515,2.0353,2.03505,2.03505,302900001.0
2007-10-15 07:30:00,2.03505,2.0352,2.035,2.0351,194500000.0
2007-10-15 07:31:00,2.0351,2.0352,2.035,2.0351,140700000.0
2007-10-15 07:32:00,2.0351,2.0351,2.0347,2.0349,509100001.0
2007-10-15 07:33:00,2.0348,2.0349,2.0346,2.0347,487400011.0
2007-10-15 07:34:00,2.0347,2.0347,2.03445,2.03445,291200000.0
2007-10-15 07:35:00,2.03445,2.0345,2.0344,2.0345,218000001.0
2007-10-15 07:36:00,2.0345,2.0345,2.0343,2.0343,238600005.0
2007-10-15 07:37:00,2.0343,2.03445,2.0343,2.03435,269700004.0
2007-10-15 07:38:00,2.03435,2.03435,2.03425,2.03425,125600000.0
2007-10-15 07:39:00,2.03425,2.0343,2.0341,2.0343,258700002.0
2007-10-15 07:40:00,2.0343,2.0343,2.03375,2.0338,242900000.0
2007-10-15 07:41:00,2.0338,2.0338,2.03365,2.03365,337500000.0
2007-10-15 07:42:00,2.03365,2.0339,2.03355,2.03365,381200000.0
2007-10-15 07:43:00,2.03365,2.03375,2.0336,2.03365,456000000.0
2007-10-15 07:44:00,2.03365,2.03365,2.0332,2.0334,706100002.0
2007-10-15 07:45:00,2.0334,2.0341,2.0334,2.0341,594199999.0
2007-10-15 07:46:00,2.0341,2.0344,2.0341,2.0343,298600000.0
2007-10-15 07:47:00,2.0343,2.0343,2.0339,2.0341,854499997.0
2007-10-15 07:48:00,2.0341,2.0343,2.0341,2.03415,616800000.0
2007-10-15 07:49:00,2.03415,2.0342,2.0341,2.0342,345600000.0
2007-10-15 07:50:00,2.0342,2.03465,2.0342,2.03465,492799999.0
2007-10-15 07:51:00,2.03465,2.0351,2.03455,2.03475,486499997.0
2007-10-15 07:52:00,2.0348,2.0349,2.0347,2.0348,712199999.0
2007-10-15 07:53:00,2.0348,2.0352,2.03475,2.03505,537600000.0
2007-10-15 07:54:00,2.03505,2.0352,2.035,2.035,126500000.0
2007-10-15 07:55:00,2.035,2.03505,2.03485,2.0349,193399999.0
2007-10-15 07:56:00,2.0349,2.035,2.0348,2.03485,228799998.0
2007-10-15 07:57:00,2.03485,2.03495,2.0348,2.03485,186500000.0
2007-10-15 07:58:00,2.03485,2.03485,2.0345,2.0345,408800000.0
2007-10-15 07:59:00,2.0345,2.0346,2.0344,2.0346,689299998.0
2007-10-15 08:00:00,2.0346,2.0347,2.03445,2.03455,452800000.0
2007-10-15 08:01:00,2.03455,2.035,2.03455,2.0346,593500007.0
2007-10-15 08:02:00,2.03465,2.0347,2.0345,2.0347,1328999994.0
2007-10-15 08:03:00,2.0347,2.0348,2.0346,2.0347,597499994.0
2007-10-15 08:04:00,2.0346,2.0347,2.0345,2.03455,1001899996.0
2007-10-15 08:05:00,2.03455,2.03455,2.0345,2.03455,64000000.0
2007-10-15 08:06:00,2.03455,2.0347,2.0344,2.0346,562299995.0
2007-10-15 08:07:00,2.0346,2.0346,2.03435,2.0345,1254400003.0
2007-10-15 08:08:00,2.0345,2.0345,2.03445,2.03445,445500000.0
2007-10-15 08:09:00,2.03445,2.0345,2.03445,2.03445,405500000.0
2007-10-15 08:10:00,2.03445,2.0346,2.03415,2.0342,696499999.0
2007-10-15 08:11:00,2.0342,2.03445,2.03415,2.03435,797799997.0
2007-10-15 08:12:00,2.03435,2.03435,2.0341,2.0341,424799994.0
2007-10-15 08:13:00,2.03415,2.03435,2.0341,2.0342,638099987.0
2007-10-15 08:14:00,2.0342,2.03425,2.03415,2.0342,101100000.0
2007-10-15 08:15:00,2.03415,2.0343,2.03415,2.0342,285000000.0
2007-10-15 08:16:00,2.0342,2.03435,2.0341,2.03435,343100004.0
2007-10-15 08:17:00,2.0343,2.0344,2.03425,2.0343,404100000.0
2007-10-15 08:18:00,2.0344,2.0345,2.0343,2.0343,516299996.0
2007-10-15 08:19:00,2.0343,2.0344,2.0343,2.0343,189299998.0
2007-10-15 08:20:00,2.0343,2.0344,2.0341,2.0341,459700000.0
2007-10-15 08:21:00,2.0341,2.03415,2.034,2.03415,656800009.0
2007-10-15 08:22:00,2.03415,2.0342,2.03415,2.03415,391900000.0
2007-10-15 08:23:00,2.0341,2.0343,2.034,2.0343,404299998.0
2007-10-15 08:24:00,2.0343,2.0343,2.034,2.034,250000000.0
2007-10-15 08:25:00,2.034,2.034,2.03365,2.0337,1357399991.0
2007-10-15 08:26:00,2.0337,2.0339,2.0337,2.0337,236300000.0
2007-10-15 08:27:00,2.0337,2.0337,2.03365,2.0337,271300000.0
2007-10-15 08:28:00,2.0337,2.03385,2.03365,2.0338,390399993.0
2007-10-15 08:29:00,2.0338,2.0342,2.0338,2.0339,809499998.0
2007-10-15 08:30:00,2.0339,2.03395,2.0339,2.03395,718800016.0
2007-10-15 08:31:00,2.03395,2.034,2.03385,2.034,1034199984.0
2007-10-15 08:32:00,2.034,2.0341,2.03395,2.0341,203500000.0
2007-10-15 08:33:00,2.0341,2.0341,2.03395,2.03395,99300000.0
2007-10-15 08:34:00,2.03395,2.03405,2.03395,2.03405,155600000.0
2007-10-15 08:35:00,2.03405,2.03415,2.03405,2.03415,457200014.0
2007-10-15 08:36:00,2.03415,2.0342,2.03405,2.03415,577900003.0
2007-10-15 08:37:00,2.0342,2.0342,2.03385,2.0341,1083700008.0
2007-10-15 08:38:00,2.0341,2.0342,2.034,2.0341,1149419982.0
2007-10-15 08:39:00,2.0341,2.0342,2.03405,2.0341,581199992.0
2007-10-15 08:40:00,2.0342,2.0344,2.0342,2.03435,800599994.0
2007-10-15 08:41:00,2.0344,2.03455,2.03435,2.03455,614799996.0
2007-10-15 08:42:00,2.0345,2.03455,2.0342,2.0343,673390009.0
2007-10-15 08:43:00,2.0343,2.0346,2.0343,2.0345,899199997.0
2007-10-15 08:44:00,2.0345,2.0352,2.0345,2.03515,785099994.0
2007-10-15 08:45:00,2.03515,2.03515,2.03495,2.035,1143499995.0
2007-10-15 08:46:00,2.035,2.0351,2.035,2.03505,703500001.0
2007-10-15 08:47:00,2.03505,2.0352,2.035,2.0352,1403299991.0
2007-10-15 08:48:00,2.0352,2.0358,2.0351,2.03555,1164900012.0
2007-10-15 08:49:00,2.03555,2.0356,2.03545,2.0355,948099998.0
2007-10-15 08:50:00,2.0355,2.0358,2.0353,2.03565,1628699988.0
2007-10-15 08:51:00,2.0357,2.0358,2.0356,2.0357,1900699995.0
2007-10-15 08:52:00,2.0357,2.03685,2.0357,2.0368,1865099995.0
2007-10-15 08:53:00,2.0369,2.037,2.0364,2.0364,1430300004.0
2007-10-15 08:54:00,2.0365,2.0367,2.0364,2.0367,1430300004.0
2007-10-15 08:55:00,2.0367,2.03705,2.03665,2.03665,1606100002.0
2007-10-15 08:56:00,2.03665,2.0368,2.03665,2.0367,1202600007.0
2007-10-15 08:57:00,2.0367,2.0368,2.0367,2.03675,1081799996.0
2007-10-15 08:58:00,2.03675,2.0369,2.0364,2.0364,1075600000.0
2007-10-15 08:59:00,2.0364,2.0364,2.0361,2.03625,1019100000.0
2007-10-15 09:00:00,2.03625,2.0366,2.03605,2.0365,1990100002.0
2007-10-15 09:01:00,2.0365,2.0366,2.0364,2.03645,1564199998.0
2007-10-15 09:02:00,2.03645,2.0367,2.0364,2.03655,1308259999.0
2007-10-15 09:03:00,2.03655,2.0366,2.0364,2.0365,1920600013.0
2007-10-15 09:04:00,2.0365,2.0366,2.03635,2.0365,1531200003.0
2007-10-15 09:05:00,2.03655,2.0366,2.0365,2.0365,1204400000.0
2007-10-15 09:06:00,2.0365,2.0365,2.0363,2.03635,1427899996.0
2007-10-15 09:07:00,2.0362,2.0363,2.0362,2.0362,1037099993.0
2007-10-15 09:08:00,2.0364,2.0365,2.03635,2.03635,1037099993.0
2007-10-15 09:09:00,2.0363,2.0363,2.0361,2.0361,1326150001.0
2007-10-15 09:10:00,2.0361,2.0362,2.0361,2.0361,1556400010.0
2007-10-15 09:11:00,2.0361,2.0361,2.036,2.036,1252500021.0
2007-10-15 09:12:00,2.036,2.03605,2.03575,2.03585,1328487490.0
2007-10-15 09:13:00,2.03585,2.0359,2.03575,2.0359,694220008.0
2007-10-15 09:14:00,2.0359,2.0359,2.03565,2.03575,898860000.0
2007-10-15 09:15:00,2.03575,2.0361,2.03575,2.036,860099995.0
2007-10-15 09:16:00,2.03595,2.03615,2.03595,2.0361,601600000.0
2007-10-15 09:17:00,2.0361,2.03615,2.0359,2.036,822996698.0
2007-10-15 09:18:00,2.036,2.0364,2.03565,2.03575,2086200001.0
2007-10-15 09:19:00,2.03575,2.0358,2.0348,2.03525,1350200003.0
2007-10-15 09:20:00,2.03525,2.0353,2.0336,2.0336,1132200002.0
2007-10-15 09:21:00,2.0336,2.0349,2.0335,2.0348,2051600007.0
2007-10-15 09:22:00,2.0348,2.0348,2.0342,2.0342,1943800011.0
2007-10-15 09:23:00,2.0342,2.03435,2.0341,2.0343,1941599976.0
2007-10-15 09:24:00,2.0341,2.0342,2.0341,2.0341,2080800007.0
2007-10-15 09:25:00,2.0342,2.0343,2.034,2.034,2080800007.0
2007-10-15 09:26:00,2.034,2.03455,2.03385,2.03455,1550299997.0
2007-10-15 09:27:00,2.03455,2.0348,2.0344,2.03475,1478599998.0
2007-10-15 09:28:00,2.0346,2.0354,2.0346,2.0352,2075099971.0
2007-10-15 09:29:00,2.0353,2.0353,2.03505,2.03505,2075099971.0
2007-10-15 09:30:00,2.03505,2.0352,2.03505,2.03505,1869600000.0
2007-10-15 09:31:00,2.0349,2.0351,2.0344,2.0346,1042499999.0
2007-10-15 09:32:00,2.03475,2.0351,2.0345,2.03505,1042499999.0
2007-10-15 09:33:00,2.03505,2.0351,2.03495,2.03505,968300004.0
2007-10-15 09:34:00,2.03505,2.0352,2.0347,2.03495,1159900000.0
2007-10-15 09:35:00,2.03495,2.035,2.03485,2.03495,1938999996.0
2007-10-15 09:36:00,2.03495,2.0352,2.0349,2.03505,1569200012.0
2007-10-15 09:37:00,2.0351,2.03585,2.03505,2.03585,1212000006.0
2007-10-15 09:38:00,2.03585,2.036,2.0357,2.0358,1393700006.0
2007-10-15 09:39:00,2.0358,2.036,2.03565,2.0357,1315900000.0
2007-10-15 09:40:00,2.0357,2.0357,2.0354,2.03545,1177200000.0
2007-10-15 09:41:00,2.03545,2.0362,2.0354,2.0361,1321200006.0
2007-10-15 09:42:00,2.0361,2.0366,2.0361,2.0365,1328400002.0
2007-10-15 09:43:00,2.0365,2.03655,2.03635,2.0364,1525099997.0
2007-10-15 09:44:00,2.0364,2.0367,2.03615,2.0367,761094598.0
2007-10-15 09:45:00,2.0367,2.03695,2.03665,2.03685,1209492201.0
2007-10-15 09:46:00,2.03685,2.0373,2.03685,2.03715,1303050005.0
2007-10-15 09:47:00,2.0369,2.03755,2.0367,2.03755,852597549.0
2007-10-15 09:48:00,2.03735,2.03745,2.037,2.0371,1919900002.0
2007-10-15 09:49:00,2.0371,2.0374,2.0368,2.0368,1391400000.0
2007-10-15 09:50:00,2.03685,2.0371,2.03685,2.03705,847299999.0
2007-10-15 09:51:00,2.03705,2.0372,2.037,2.0371,900880000.0
2007-10-15 09:52:00,2.0371,2.0372,2.0369,2.03705,839500001.0
2007-10-15 09:53:00,2.03705,2.0374,2.03695,2.03725,1194300004.0
2007-10-15 09:54:00,2.03725,2.0375,2.0372,2.03725,1680900007.0
2007-10-15 09:55:00,2.03725,2.03815,2.03725,2.03815,1129288998.0
2007-10-15 09:56:00,2.0378,2.0384,2.0378,2.0384,1285700003.0
2007-10-15 09:57:00,2.03845,2.03845,2.038,2.03805,1285700003.0
2007-10-15 09:58:00,2.03805,2.03805,2.0377,2.03775,1303400005.0
2007-10-15 09:59:00,2.03775,2.0379,2.0377,2.0378,1100400000.0
2007-10-15 10:00:00,2.0378,2.03805,2.0378,2.03795,457000000.0
2007-10-15 10:01:00,2.0379,2.039,2.0379,2.0389,1921650001.0
2007-10-15 10:02:00,2.03905,2.0393,2.03815,2.03855,1921650001.0
2007-10-15 10:03:00,2.0386,2.0389,2.0386,2.0388,1832200009.0
2007-10-15 10:04:00,2.0387,2.0387,2.0385,2.0387,1832200009.0
2007-10-15 10:05:00,2.0389,2.039,2.0387,2.0389,1832200009.0
2007-10-15 10:06:00,2.039,2.039,2.0387,2.0387,1832200009.0
2007-10-15 10:07:00,2.0388,2.0389,2.0387,2.0388,1832200009.0
2007-10-15 10:08:00,2.0387,2.039,2.0387,2.0389,1832200009.0
2007-10-15 10:09:00,2.039,2.039,2.0382,2.0383,1832200009.0
2007-10-15 10:10:00,2.0386,2.0389,2.03835,2.0389,1832200009.0
2007-10-15 10:11:00,2.03885,2.0389,2.0387,2.0388,1297399998.0
2007-10-15 10:12:00,2.0388,2.0388,2.03835,2.0384,2091250011.0
2007-10-15 10:13:00,2.0384,2.03855,2.0383,2.03855,1417599999.0
2007-10-15 10:14:00,2.03855,2.03855,2.0382,2.03825,1095400000.0
2007-10-15 10:15:00,2.03825,2.03855,2.03815,2.0385,2039600007.0
2007-10-15 10:16:00,2.0383,2.0384,2.0381,2.0382,1778876003.0
2007-10-15 10:17:00,2.0383,2.0384,2.03805,2.03825,1778876003.0
2007-10-15 10:18:00,2.03825,2.03835,2.0382,2.03825,975100001.0
2007-10-15 10:20:00,2.0382,2.0382,2.03795,2.038,1792200000.0
2007-10-15 10:21:00,2.0379,2.0379,2.0378,2.0378,1672500020.0
2007-10-15 10:22:00,2.038,2.038,2.0377,2.0378,1672500020.0
2007-10-15 10:23:00,2.0378,2.03785,2.03745,2.03755,1341200008.0
2007-10-15 10:24:00,2.03755,2.0378,2.03735,2.0377,1999300012.0
2007-10-15 10:25:00,2.0377,2.0377,2.0375,2.0375,1910199999.0
2007-10-15 10:26:00,2.0375,2.0378,2.03745,2.03775,1387200000.0
2007-10-15 10:27:00,2.03775,2.0379,2.03765,2.0378,2083099992.0
2007-10-15 10:28:00,2.0376,2.0378,2.0375,2.0375,1421299994.0
2007-10-15 10:29:00,2.0376,2.038,2.0375,2.03755,1421299994.0
2007-10-15 10:30:00,2.0376,2.03785,2.0376,2.0378,1459099999.0
2007-10-15 10:31:00,2.03775,2.0378,2.0377,2.03775,1266999990.0
2007-10-15 10:32:00,2.03775,2.03775,2.0377,2.03775,1176000000.0
2007-10-15 10:33:00,2.03775,2.0379,2.0377,2.0378,1146399999.0
2007-10-15 10:34:00,2.0378,2.038,2.03775,2.03795,1450200000.0
2007-10-15 10:35:00,2.03795,2.03815,2.03795,2.03805,1518300000.0
2007-10-15 10:36:00,2.038,2.038,2.0379,2.038,1450900006.0
2007-10-15 10:37:00,2.0379,2.0381,2.0379,2.0381,1450900006.0
2007-10-15 10:38:00,2.0382,2.03845,2.0381,2.03815,1450900006.0
2007-10-15 10:39:00,2.03815,2.0382,2.038,2.038,1090700008.0
2007-10-15 10:40:00,2.038,2.038,2.03775,2.0378,1289200004.0
2007-10-15 10:41:00,2.0375,2.0375,2.0373,2.0373,2121289755.0
2007-10-15 10:42:00,2.0371,2.0373,2.0371,2.0373,2121289755.0
2007-10-15 10:43:00,2.0374,2.0376,2.0374,2.0374,2121289755.0
2007-10-15 10:44:00,2.03755,2.03765,2.0375,2.0375,2121289755.0
2007-10-15 10:45:00,2.0375,2.03765,2.0375,2.03765,1547400001.0
2007-10-15 10:46:00,2.03765,2.03785,2.03765,2.0378,1001600000.0
2007-10-15 10:47:00,2.0376,2.0376,2.0374,2.0376,860700000.0
2007-10-15 10:48:00,2.0375,2.038,2.0374,2.0378,860700000.0
2007-10-15 10:49:00,2.03795,2.0382,2.0379,2.0382,860700000.0
2007-10-15 10:50:00,2.0379,2.0379,2.0378,2.0378,1492699996.0
2007-10-15 10:51:00,2.0377,2.038,2.0377,2.0379,1492699996.0
2007-10-15 10:52:00,2.0378,2.0382,2.0376,2.0382,1492699996.0
2007-10-15 10:53:00,2.0383,2.0384,2.0381,2.0381,1492699996.0
2007-10-15 10:54:00,2.038,2.0381,2.0379,2.0379,1492699996.0
2007-10-15 10:55:00,2.038,2.0385,2.038,2.0383,1492699996.0
2007-10-15 10:56:00,2.0382,2.0384,2.0382,2.0383,1492699996.0
2007-10-15 10:57:00,2.0384,2.03845,2.03825,2.03835,1492699996.0
2007-10-15 10:58:00,2.0383,2.03835,2.03815,2.03815,1336400000.0
2007-10-15 10:59:00,2.03815,2.03855,2.03755,2.0385,1374699997.0
2007-10-15 11:00:00,2.0386,2.0386,2.0381,2.0381,1488100004.0
2007-10-15 11:01:00,2.03815,2.0384,2.03795,2.0384,1488100004.0
2007-10-15 11:02:00,2.03835,2.0384,2.03825,2.03835,1660300006.0
2007-10-15 11:03:00,2.0381,2.0382,2.0381,2.0381,1287600000.0
2007-10-15 11:04:00,2.038,2.0381,2.0379,2.0381,1287600000.0
2007-10-15 11:05:00,2.038,2.0383,2.038,2.038,1287600000.0
2007-10-15 11:06:00,2.0379,2.0379,2.0378,2.0379,1287600000.0
2007-10-15 11:07:00,2.0379,2.038,2.0377,2.03775,1287600000.0
2007-10-15 11:08:00,2.03775,2.0378,2.0377,2.0378,1567800028.0
2007-10-15 11:09:00,2.0378,2.03795,2.0377,2.0378,899000000.0
2007-10-15 11:10:00,2.0378,2.0378,2.03765,2.03765,1061500000.0
2007-10-15 11:11:00,2.0376,2.0376,2.0374,2.0374,2131000000.0
2007-10-15 11:12:00,2.0375,2.0375,2.0374,2.0374,2131000000.0
2007-10-15 11:13:00,2.03755,2.03765,2.03745,2.03755,2131000000.0
2007-10-15 11:14:00,2.0375,2.0375,2.0375,2.0375,1634100017.0
2007-10-15 11:15:00,2.0376,2.0377,2.03735,2.0374,1634100017.0
2007-10-15 11:16:00,2.0374,2.0375,2.0374,2.0375,1438300008.0
2007-10-15 11:17:00,2.0375,2.0379,2.0374,2.0378,1730700010.0
2007-10-15 11:18:00,2.0377,2.0377,2.0376,2.0376,1730700010.0
2007-10-15 11:19:00,2.03765,2.03775,2.03765,2.03775,1730700010.0
2007-10-15 11:20:00,2.03775,2.03775,2.0374,2.0374,1299300011.0
2007-10-15 11:21:00,2.03735,2.03735,2.03705,2.0372,2106700004.0
2007-10-15 11:22:00,2.0372,2.03725,2.0366,2.0366,1679300002.0
2007-10-15 11:23:00,2.0366,2.03665,2.0362,2.03645,1527950001.0
2007-10-15 11:24:00,2.0363,2.0365,2.0362,2.0362,1941900004.0
2007-10-15 11:25:00,2.0364,2.0365,2.03635,2.0364,1941900004.0
2007-10-15 11:26:00,2.0364,2.0364,2.0363,2.0364,1818900014.0
2007-10-15 11:27:00,2.03645,2.0367,2.03645,2.0366,1818900014.0
2007-10-15 11:29:00,2.0365,2.0365,2.0364,2.0365,1252000003.0
2007-10-15 11:30:00,2.0364,2.0365,2.0363,2.0364,1252000003.0
2007-10-15 11:31:00,2.0365,2.0367,2.0364,2.0366,1252000003.0
2007-10-15 11:32:00,2.0365,2.0368,2.0364,2.0368,1252000003.0
2007-10-15 11:33:00,2.037,2.0371,2.0369,2.037,1252000003.0
2007-10-15 11:34:00,2.037,2.037,2.0369,2.037,1388197501.0
2007-10-15 11:35:00,2.03705,2.03715,2.0369,2.03695,1388197501.0
2007-10-15 11:36:00,2.0367,2.0368,2.0367,2.0368,1563599983.0
2007-10-15 11:37:00,2.0367,2.0368,2.0367,2.0368,1563599983.0
2007-10-15 11:38:00,2.037,2.0372,2.037,2.0371,1563599983.0
2007-10-15 11:39:00,2.0371,2.0372,2.0371,2.0371,1989599997.0
2007-10-15 11:40:00,2.037,2.037,2.0367,2.0367,1989599997.0
2007-10-15 11:41:00,2.0366,2.0366,2.0364,2.0365,1989599997.0
2007-10-15 11:42:00,2.0364,2.0367,2.0364,2.0366,1989599997.0
2007-10-15 11:43:00,2.0367,2.0368,2.0367,2.0367,1989599997.0
2007-10-15 11:44:00,2.0368,2.0371,2.0367,2.0371,1989599997.0
2007-10-15 11:46:00,2.0368,2.0369,2.0368,2.0369,1989599997.0
2007-10-15 11:47:00,2.0368,2.0371,2.0368,2.0371,1989599997.0
2007-10-15 11:48:00,2.037,2.0372,2.037,2.0372,1989599997.0
2007-10-15 11:49:00,2.0373,2.0373,2.03685,2.0372,1989599997.0
2007-10-15 11:50:00,2.0368,2.0374,2.0368,2.0372,2026799996.0
2007-10-15 11:51:00,2.0371,2.0375,2.0371,2.0374,2026799996.0
2007-10-15 11:52:00,2.0375,2.0377,2.0375,2.0377,2026799996.0
2007-10-15 11:53:00,2.0378,2.0381,2.0378,2.0379,2026799996.0
2007-10-15 11:54:00,2.0378,2.0382,2.0378,2.0382,2026799996.0
2007-10-15 11:55:00,2.0381,2.0383,2.0381,2.0383,2026799996.0
2007-10-15 11:56:00,2.0384,2.0384,2.0382,2.0382,2026799996.0
2007-10-15 11:57:00,2.0383,2.0383,2.0383,2.0383,2026799996.0
2007-10-15 11:59:00,2.0384,2.0384,2.0383,2.0383,2026799996.0
2007-10-15 12:00:00,2.0382,2.0382,2.038,2.038,2026799996.0
2007-10-15 12:01:00,2.0379,2.0381,2.0378,2.0378,2026799996.0
2007-10-15 12:02:00,2.038,2.0388,2.038,2.0385,2026799996.0
2007-10-15 12:03:00,2.0384,2.0387,2.0384,2.0385,2026799996.0
2007-10-15 12:04:00,2.0386,2.0388,2.0385,2.03875,2026799996.0
2007-10-15 12:05:00,2.0389,2.0389,2.0389,2.0389,1915900002.0
2007-10-15 12:06:00,2.039,2.039,2.0389,2.039,1915900002.0
2007-10-15 12:07:00,2.0391,2.0391,2.0391,2.0391,1915900002.0
2007-10-15 12:08:00,2.039,2.0396,2.039,2.0396,1915900002.0
2007-10-15 12:09:00,2.0397,2.0402,2.0394,2.0398,1915900002.0
2007-10-15 12:10:00,2.0399,2.041,2.0399,2.0406,1915900002.0
2007-10-15 12:11:00,2.04065,2.041,2.0406,2.0408,1915900002.0
2007-10-15 12:12:00,2.0407,2.0409,2.0405,2.0407,1095200001.0
2007-10-15 12:13:00,2.0409,2.0409,2.04,2.0402,1095200001.0
2007-10-15 12:14:00,2.0403,2.0405,2.0401,2.0404,1095200001.0
2007-10-15 12:15:00,2.0403,2.0404,2.0402,2.0403,1095200001.0
2007-10-15 12:16:00,2.0405,2.0406,2.04025,2.04025,1095200001.0
2007-10-15 12:17:00,2.04025,2.0404,2.04025,2.0404,1176200006.0
2007-10-15 12:18:00,2.04035,2.04075,2.04035,2.0407,2114900023.0
2007-10-15 12:19:00,2.0407,2.0407,2.04045,2.0405,1328000001.0
2007-10-15 12:20:00,2.0405,2.041,2.0405,2.041,1842800001.0
2007-10-15 12:21:00,2.041,2.04115,2.0408,2.04095,1842800001.0
2007-10-15 12:22:00,2.0409,2.0411,2.0408,2.0409,1950900013.0
2007-10-15 12:23:00,2.0407,2.0407,2.0404,2.0406,1709599997.0
2007-10-15 12:24:00,2.0405,2.0409,2.0404,2.0407,1709599997.0
2007-10-15 12:25:00,2.0406,2.0408,2.0406,2.0408,1709599997.0
2007-10-15 12:26:00,2.0409,2.0409,2.0406,2.0409,1709599997.0
2007-10-15 12:27:00,2.0408,2.0408,2.0406,2.0407,1709599997.0
2007-10-15 12:28:00,2.04085,2.04125,2.04085,2.041,1709599997.0
2007-10-15 12:29:00,2.0408,2.0408,2.0405,2.0406,1126199995.0
2007-10-15 12:30:00,2.0407,2.0407,2.0406,2.0406,1126199995.0
2007-10-15 12:31:00,2.0407,2.0407,2.0405,2.0405,1126199995.0
2007-10-15 12:32:00,2.04065,2.0408,2.0406,2.0407,1126199995.0
2007-10-15 12:33:00,2.0406,2.0406,2.0406,2.0406,1823000000.0
2007-10-15 12:34:00,2.0407,2.0407,2.0407,2.0407,1823000000.0
2007-10-15 12:35:00,2.0408,2.0408,2.0408,2.0408,1823000000.0
2007-10-15 12:36:00,2.041,2.041,2.0408,2.0408,1823000000.0
2007-10-15 12:37:00,2.0409,2.0411,2.0409,2.0411,1823000000.0
2007-10-15 12:38:00,2.0412,2.0412,2.04115,2.0412,1823000000.0
2007-10-15 12:39:00,2.04115,2.042,2.04115,2.0414,2085624997.0
2007-10-15 12:40:00,2.0413,2.0413,2.0411,2.0412,1803799990.0
2007-10-15 12:41:00,2.0411,2.0412,2.0406,2.0406,1803799990.0
2007-10-15 12:42:00,2.0405,2.0409,2.0405,2.0407,1803799990.0
2007-10-15 12:43:00,2.041,2.0411,2.0409,2.041,1803799990.0
2007-10-15 12:44:00,2.0408,2.0409,2.0408,2.0409,2096699995.0
2007-10-15 12:45:00,2.0408,2.0409,2.0408,2.0409,2096699995.0
2007-10-15 12:46:00,2.0408,2.0408,2.0407,2.0408,2096699995.0
2007-10-15 12:47:00,2.0407,2.0409,2.0406,2.0409,2096699995.0
2007-10-15 12:48:00,2.04105,2.0414,2.04095,2.041,2096699995.0
2007-10-15 12:49:00,2.0408,2.0409,2.0408,2.0409,2038400037.0
2007-10-15 12:50:00,2.0408,2.0411,2.0408,2.0411,2038400037.0
2007-10-15 12:51:00,2.0412,2.0412,2.0411,2.0411,2038400037.0
2007-10-15 12:52:00,2.041,2.0415,2.041,2.0415,2038400037.0
2007-10-15 12:53:00,2.0416,2.0416,2.0414,2.0415,2038400037.0
2007-10-15 12:54:00,2.0414,2.0418,2.0414,2.0415,1609599997.0
2007-10-15 12:55:00,2.0414,2.0415,2.0412,2.0414,1609599997.0
2007-10-15 12:56:00,2.0415,2.0415,2.0414,2.0415,1609599997.0
2007-10-15 12:57:00,2.0416,2.0416,2.0415,2.0415,1609599997.0
2007-10-15 12:58:00,2.0415,2.0424,2.0415,2.0423,1290200000.0
2007-10-15 12:59:00,2.0423,2.0432,2.04215,2.0432,1534899997.0
2007-10-15 13:00:00,2.0432,2.04355,2.0424,2.0426,1473199995.0
2007-10-15 13:01:00,2.0423,2.0424,2.042,2.0421,1932399992.0
2007-10-15 13:02:00,2.0423,2.0424,2.0422,2.0423,1932399992.0
2007-10-15 13:03:00,2.0423,2.0424,2.0421,2.0422,2145799989.0
2007-10-15 13:04:00,2.0421,2.0422,2.0421,2.0422,1060700000.0
2007-10-15 13:05:00,2.0421,2.0422,2.042,2.0421,1060700000.0
2007-10-15 13:06:00,2.0422,2.0426,2.0422,2.0426,1060700000.0
2007-10-15 13:07:00,2.0427,2.0428,2.0425,2.0426,1060700000.0
2007-10-15 13:08:00,2.0427,2.043,2.0427,2.043,1060700000.0
2007-10-15 13:09:00,2.0432,2.0432,2.0428,2.0429,1060700000.0
2007-10-15 13:10:00,2.0429,2.0431,2.04275,2.0429,1716300007.0
2007-10-15 13:11:00,2.0426,2.0426,2.0423,2.0424,581300000.0
2007-10-15 13:12:00,2.0423,2.0424,2.0421,2.0422,581300000.0
2007-10-15 13:13:00,2.0423,2.0423,2.0421,2.0422,581300000.0
2007-10-15 13:14:00,2.0423,2.0424,2.0422,2.0422,581300000.0
2007-10-15 13:15:00,2.0422,2.0422,2.0418,2.042,1003200000.0
2007-10-15 13:16:00,2.0418,2.0418,2.0415,2.0416,1456900001.0
2007-10-15 13:17:00,2.0418,2.0418,2.04155,2.0416,1456900001.0
2007-10-15 13:18:00,2.0416,2.0417,2.04155,2.04155,911600000.0
2007-10-15 13:19:00,2.04155,2.04155,2.0413,2.04155,1182499995.0
2007-10-15 13:20:00,2.04155,2.0416,2.04145,2.0415,1728000000.0
2007-10-15 13:21:00,2.0415,2.0415,2.04115,2.0412,1441899996.0
2007-10-15 13:22:00,2.0412,2.0413,2.04105,2.0413,1029699999.0
2007-10-15 13:23:00,2.0413,2.04135,2.0411,2.0412,1661299998.0
2007-10-15 13:24:00,2.0412,2.0412,2.04105,2.04115,412400000.0
2007-10-15 13:25:00,2.04115,2.04125,2.0411,2.0411,1351199993.0
2007-10-15 13:26:00,2.0411,2.0411,2.0411,2.0411,941900011.0
2007-10-15 13:27:00,2.04115,2.0414,2.0411,2.0413,941900011.0
2007-10-15 13:28:00,2.0413,2.0414,2.04115,2.0414,1241899997.0
2007-10-15 13:29:00,2.0414,2.0415,2.0414,2.0414,394800000.0
2007-10-15 13:30:00,2.0414,2.0417,2.0414,2.0416,1333600012.0
2007-10-15 13:31:00,2.0416,2.0417,2.0414,2.0415,640399998.0
2007-10-15 13:32:00,2.0415,2.0415,2.04145,2.04145,410700000.0
2007-10-15 13:33:00,2.0414,2.0414,2.0414,2.0414,1758000005.0
2007-10-15 13:34:00,2.0413,2.0413,2.0413,2.0413,1758000005.0
2007-10-15 13:35:00,2.04145,2.0416,2.0414,2.0415,1758000005.0
2007-10-15 13:36:00,2.0415,2.0415,2.0412,2.0413,2105400004.0
2007-10-15 13:37:00,2.0411,2.0412,2.0411,2.0412,1663100016.0
2007-10-15 13:38:00,2.0413,2.0417,2.0412,2.0417,1663100016.0
2007-10-15 13:39:00,2.0418,2.042,2.04175,2.0419,1663100016.0
2007-10-15 13:40:00,2.0419,2.0419,2.0413,2.0413,1601300000.0
2007-10-15 13:41:00,2.0413,2.0414,2.04125,2.04125,1974000003.0
2007-10-15 13:42:00,2.04125,2.04135,2.04125,2.0413,933099999.0
2007-10-15 13:43:00,2.0413,2.0415,2.04105,2.0411,1851650001.0
2007-10-15 13:44:00,2.0408,2.0409,2.0407,2.0408,1994200000.0
2007-10-15 13:45:00,2.04095,2.0411,2.0405,2.0405,1994200000.0
2007-10-15 13:46:00,2.0405,2.0411,2.0404,2.04045,1922350002.0
2007-10-15 13:47:00,2.0404,2.0405,2.0403,2.0404,2114799998.0
2007-10-15 13:48:00,2.0405,2.0407,2.0403,2.0407,2114799998.0
2007-10-15 13:49:00,2.0407,2.0409,2.04065,2.0409,2114799998.0
2007-10-15 13:50:00,2.0407,2.0408,2.0406,2.0407,1529799999.0
2007-10-15 13:51:00,2.0408,2.04105,2.0407,2.04085,1529799999.0
2007-10-15 13:52:00,2.04085,2.0409,2.04055,2.04055,956200013.0
2007-10-15 13:53:00,2.0404,2.0405,2.0404,2.0405,1044800000.0
2007-10-15 13:54:00,2.0404,2.0404,2.0401,2.0401,1044800000.0
2007-10-15 13:55:00,2.0402,2.0405,2.0401,2.0402,1044800000.0
2007-10-15 13:56:00,2.04035,2.0405,2.0403,2.0405,1044800000.0
2007-10-15 13:57:00,2.0402,2.0402,2.0401,2.0402,1905300005.0
2007-10-15 13:58:00,2.04035,2.0405,2.0403,2.0405,1905300005.0
2007-10-15 13:59:00,2.0403,2.0403,2.0402,2.0402,1999659999.0
2007-10-15 14:00:00,2.0401,2.0402,2.0401,2.0401,1999659999.0
2007-10-15 14:01:00,2.0402,2.0404,2.0402,2.0404,1999659999.0
2007-10-15 14:02:00,2.0405,2.0408,2.0403,2.0407,1999659999.0
2007-10-15 14:03:00,2.0408,2.0408,2.0405,2.0407,1999659999.0
2007-10-15 14:04:00,2.0408,2.041,2.0407,2.0409,1999659999.0
2007-10-15 14:05:00,2.041,2.0411,2.0409,2.0409,1999659999.0
2007-10-15 14:06:00,2.041,2.041,2.0407,2.0408,1999659999.0
2007-10-15 14:07:00,2.04085,2.04095,2.04065,2.0409,1999659999.0
2007-10-15 14:08:00,2.0409,2.041,2.04085,2.041,1127100000.0
2007-10-15 14:09:00,2.0407,2.0407,2.0407,2.0407,2044700029.0
2007-10-15 14:10:00,2.0406,2.0406,2.0405,2.0405,2044700029.0
2007-10-15 14:11:00,2.0406,2.0406,2.0405,2.0405,2044700029.0
2007-10-15 14:12:00,2.0407,2.0407,2.04055,2.04055,2044700029.0
2007-10-15 14:13:00,2.0405,2.0409,2.0404,2.0408,1148300000.0
2007-10-15 14:14:00,2.0409,2.0411,2.04085,2.04105,1148300000.0
2007-10-15 14:15:00,2.04105,2.0411,2.04095,2.04095,1208800000.0
2007-10-15 14:16:00,2.0408,2.0408,2.0407,2.0408,1788400017.0
2007-10-15 14:17:00,2.0409,2.041,2.04065,2.041,1788400017.0
2007-10-15 14:18:00,2.0408,2.0409,2.0406,2.0407,1575599998.0
2007-10-15 14:19:00,2.0406,2.0407,2.0405,2.0405,1575599998.0
2007-10-15 14:20:00,2.04065,2.04065,2.0405,2.0406,1575599998.0
2007-10-15 14:21:00,2.0406,2.0406,2.04055,2.04055,1014900000.0
2007-10-15 14:22:00,2.04055,2.041,2.04055,2.04095,1995499978.0
2007-10-15 14:23:00,2.041,2.0411,2.0409,2.041,1691300006.0
2007-10-15 14:24:00,2.0409,2.041,2.0407,2.0409,1691300006.0
2007-10-15 14:25:00,2.041,2.0411,2.0408,2.041,1691300006.0
2007-10-15 14:26:00,2.0409,2.0409,2.0406,2.0406,1691300006.0
2007-10-15 14:27:00,2.0408,2.0409,2.0405,2.0406,1691300006.0
2007-10-15 14:28:00,2.0406,2.0408,2.0404,2.04075,1631699999.0
2007-10-15 14:29:00,2.0407,2.0411,2.04065,2.04105,1891799996.0
2007-10-15 14:30:00,2.04105,2.04105,2.04015,2.0403,1686199995.0
2007-10-15 14:31:00,2.0402,2.0402,2.0395,2.0395,1797749998.0
2007-10-15 14:32:00,2.0396,2.0398,2.0387,2.0388,1797749998.0
2007-10-15 14:33:00,2.0387,2.0389,2.0385,2.0389,1317499997.0
2007-10-15 14:34:00,2.0388,2.0388,2.0386,2.0386,1317499997.0
2007-10-15 14:35:00,2.0387,2.03895,2.03855,2.03855,1317499997.0
2007-10-15 14:36:00,2.03855,2.0387,2.0383,2.03865,1961300007.0
2007-10-15 14:37:00,2.0387,2.0391,2.0386,2.03905,1727899989.0
2007-10-15 14:38:00,2.03905,2.0396,2.03905,2.0395,1874899993.0
2007-10-15 14:39:00,2.0394,2.0395,2.0394,2.0395,2076899992.0
2007-10-15 14:40:00,2.0394,2.0395,2.0393,2.0395,2076899992.0
2007-10-15 14:41:00,2.0396,2.0397,2.0396,2.0397,2076899992.0
2007-10-15 14:42:00,2.0397,2.0397,2.0396,2.0397,1445000000.0
2007-10-15 14:43:00,2.0396,2.0396,2.0394,2.0394,1445000000.0
2007-10-15 14:44:00,2.0395,2.0396,2.0391,2.0391,1445000000.0
2007-10-15 14:45:00,2.0393,2.0395,2.03895,2.03895,1445000000.0
2007-10-15 14:46:00,2.0387,2.0387,2.0381,2.0383,2064730007.0
2007-10-15 14:47:00,2.03845,2.0385,2.038,2.0381,2064730007.0
2007-10-15 14:48:00,2.0382,2.0387,2.03805,2.0384,2093099972.0
2007-10-15 14:49:00,2.0384,2.0384,2.0378,2.0379,1685200002.0
2007-10-15 14:50:00,2.0379,2.0383,2.03785,2.0382,1721599994.0
2007-10-15 14:51:00,2.0382,2.0389,2.0382,2.0389,2004699989.0
2007-10-15 14:52:00,2.0388,2.0388,2.0385,2.0387,2004699989.0
2007-10-15 14:53:00,2.03875,2.0396,2.0387,2.0391,2004699989.0
2007-10-15 14:54:00,2.039,2.0395,2.0389,2.0395,1770399995.0
2007-10-15 14:55:00,2.0394,2.0397,2.0394,2.0397,1770399995.0
2007-10-15 14:56:00,2.0396,2.0396,2.0396,2.0396,1770399995.0
2007-10-15 14:57:00,2.0397,2.0397,2.0392,2.0393,1770399995.0
2007-10-15 14:58:00,2.0395,2.0398,2.0395,2.0397,1770399995.0
2007-10-15 14:59:00,2.0398,2.0399,2.0397,2.0397,1770399995.0
2007-10-15 15:00:00,2.0399,2.0399,2.03925,2.0393,1770399995.0
2007-10-15 15:01:00,2.0391,2.0392,2.0389,2.039,1554400000.0
2007-10-15 15:02:00,2.0391,2.0392,2.0388,2.0388,1554400000.0
2007-10-15 15:03:00,2.0389,2.03945,2.03885,2.03925,1554400000.0
2007-10-15 15:04:00,2.03925,2.03965,2.03925,2.03935,1849599999.0
2007-10-15 15:05:00,2.03935,2.03955,2.0393,2.0393,1456799994.0
2007-10-15 15:06:00,2.039,2.0393,2.0389,2.0392,1940600009.0
2007-10-15 15:07:00,2.0393,2.0394,2.0392,2.0393,1940600009.0
2007-10-15 15:08:00,2.03945,2.0399,2.03945,2.03965,1940600009.0
2007-10-15 15:09:00,2.0395,2.0395,2.0393,2.0393,2045200003.0
2007-10-15 15:10:00,2.0392,2.0392,2.0391,2.0391,2045200003.0
2007-10-15 15:11:00,2.0393,2.0393,2.03905,2.0392,2045200003.0
2007-10-15 15:12:00,2.0392,2.0394,2.0392,2.0394,907300000.0
2007-10-15 15:13:00,2.0395,2.0402,2.0395,2.0397,907300000.0
2007-10-15 15:14:00,2.0398,2.0401,2.0398,2.04,907300000.0
2007-10-15 15:15:00,2.0401,2.0402,2.0401,2.0402,907300000.0
2007-10-15 15:16:00,2.04,2.0401,2.04,2.04,2098199997.0
2007-10-15 15:17:00,2.04015,2.0403,2.04005,2.04025,2098199997.0
2007-10-15 15:18:00,2.04025,2.0415,2.04025,2.0412,1418299999.0
2007-10-15 15:19:00,2.0412,2.04125,2.04095,2.04115,1536700003.0
2007-10-15 15:20:00,2.041,2.0411,2.0407,2.0409,1482500001.0
2007-10-15 15:21:00,2.0408,2.0408,2.0407,2.0407,1482500001.0
2007-10-15 15:23:00,2.0406,2.0407,2.0406,2.0406,1482500001.0
2007-10-15 15:24:00,2.0407,2.0407,2.0405,2.0407,1482500001.0
2007-10-15 15:25:00,2.0406,2.0406,2.0405,2.0406,1482500001.0
2007-10-15 15:26:00,2.0407,2.0407,2.0405,2.0407,1482500001.0
2007-10-15 15:27:00,2.0406,2.0409,2.0406,2.0409,1482500001.0
2007-10-15 15:28:00,2.041,2.04105,2.0408,2.0408,1482500001.0
2007-10-15 15:29:00,2.0406,2.0406,2.0403,2.0405,1265450001.0
2007-10-15 15:30:00,2.0406,2.0412,2.0406,2.0409,1265450001.0
2007-10-15 15:31:00,2.0409,2.0409,2.04055,2.04065,1477500001.0
2007-10-15 15:32:00,2.0406,2.041,2.0405,2.041,1674500009.0
2007-10-15 15:33:00,2.0409,2.0409,2.0406,2.0406,1674500009.0
2007-10-15 15:34:00,2.0407,2.0407,2.0406,2.0406,1674500009.0
2007-10-15 15:36:00,2.04075,2.041,2.0407,2.04095,1674500009.0
2007-10-15 15:37:00,2.04095,2.041,2.04085,2.041,1837500003.0
2007-10-15 15:38:00,2.0407,2.0409,2.0407,2.0408,1987599981.0
2007-10-15 15:39:00,2.0409,2.0411,2.0409,2.0411,1987599981.0
2007-10-15 15:40:00,2.0412,2.0413,2.0412,2.0412,1987599981.0
2007-10-15 15:41:00,2.04135,2.0414,2.04125,2.0413,1987599981.0
2007-10-15 15:42:00,2.0413,2.0414,2.0411,2.0413,1094100000.0
2007-10-15 15:43:00,2.0413,2.0414,2.0411,2.0413,1899900015.0
2007-10-15 15:44:00,2.0413,2.04155,2.0411,2.04135,1072187498.0
2007-10-15 15:45:00,2.0414,2.0419,2.0414,2.0416,1059699998.0
2007-10-15 15:46:00,2.0417,2.0417,2.0415,2.0415,1059699998.0
2007-10-15 15:47:00,2.0417,2.0424,2.0417,2.04195,1059699998.0
2007-10-15 15:48:00,2.04195,2.0423,2.0419,2.04205,1781887491.0
2007-10-15 15:49:00,2.0418,2.0419,2.0417,2.0418,1129675000.0
2007-10-15 15:50:00,2.0419,2.0423,2.0418,2.0422,1129675000.0
2007-10-15 15:51:00,2.0423,2.0423,2.04185,2.04195,1129675000.0
2007-10-15 15:52:00,2.0418,2.0419,2.0418,2.0418,1250712502.0
2007-10-15 15:53:00,2.0419,2.0421,2.0418,2.042,1250712502.0
2007-10-15 15:54:00,2.0421,2.0422,2.0419,2.0421,1635300000.0
2007-10-15 15:55:00,2.0422,2.0422,2.0419,2.0422,1635300000.0
2007-10-15 15:56:00,2.0422,2.0426,2.04215,2.0424,1824150011.0
2007-10-15 15:57:00,2.0424,2.0425,2.0423,2.0424,1691330495.0
2007-10-15 15:58:00,2.0425,2.0431,2.0425,2.0429,1691330495.0
2007-10-15 15:59:00,2.043,2.043,2.0425,2.0425,1691330495.0
2007-10-15 16:00:00,2.0425,2.0428,2.04225,2.04275,1818100008.0
2007-10-15 16:01:00,2.04275,2.04275,2.0425,2.04255,1238200004.0
2007-10-15 16:02:00,2.0425,2.04255,2.0421,2.0423,1153374993.0
2007-10-15 16:03:00,2.0423,2.0425,2.0415,2.0416,1846299994.0
2007-10-15 16:04:00,2.0416,2.0419,2.0415,2.0418,1107700000.0
2007-10-15 16:05:00,2.0418,2.0419,2.0414,2.04145,1116025004.0
2007-10-15 16:06:00,2.0412,2.0415,2.0412,2.0415,1713299988.0
2007-10-15 16:07:00,2.0416,2.0417,2.04145,2.0415,1713299988.0
2007-10-15 16:08:00,2.0415,2.0415,2.0414,2.0415,1109449992.0
2007-10-15 16:09:00,2.0415,2.0415,2.04145,2.0415,695700000.0
2007-10-15 16:10:00,2.0415,2.0417,2.0414,2.0416,1149000002.0
2007-10-15 16:11:00,2.0413,2.0414,2.0413,2.0413,1243699998.0
2007-10-15 16:12:00,2.0414,2.0415,2.0414,2.0415,1243699998.0
2007-10-15 16:13:00,2.0416,2.0417,2.0413,2.0415,1243699998.0
2007-10-15 16:14:00,2.0416,2.0418,2.0416,2.04175,1243699998.0
2007-10-15 16:15:00,2.04175,2.0421,2.04175,2.0421,1155900000.0
2007-10-15 16:16:00,2.0421,2.04245,2.04205,2.0424,845299998.0
2007-10-15 16:17:00,2.0423,2.0424,2.0422,2.0424,1997500000.0
2007-10-15 16:18:00,2.04255,2.043,2.0425,2.04275,1997500000.0
2007-10-15 16:19:00,2.04275,2.04285,2.04245,2.04255,1890999989.0
2007-10-15 16:20:00,2.04255,2.0426,2.0424,2.0426,1886100009.0
2007-10-15 16:21:00,2.0424,2.0425,2.0423,2.0423,1339599999.0
2007-10-15 16:22:00,2.0424,2.0424,2.0418,2.042,1339599999.0
2007-10-15 16:23:00,2.0421,2.04215,2.0419,2.0421,1339599999.0
2007-10-15 16:24:00,2.0421,2.0422,2.042,2.042,1502199999.0
2007-10-15 16:25:00,2.042,2.0422,2.04195,2.04215,833100000.0
2007-10-15 16:26:00,2.04215,2.04225,2.04215,2.04215,1511900002.0
2007-10-15 16:27:00,2.0419,2.0421,2.0419,2.0421,1745600008.0
2007-10-15 16:28:00,2.042,2.0423,2.042,2.0423,1745600008.0
2007-10-15 16:29:00,2.0424,2.04255,2.0423,2.0425,1745600008.0
2007-10-15 16:30:00,2.0423,2.0426,2.0423,2.0425,899600008.0
2007-10-15 16:31:00,2.04275,2.0428,2.0426,2.04275,899600008.0
2007-10-15 16:32:00,2.04275,2.04275,2.04255,2.04265,1013300000.0
2007-10-15 16:33:00,2.04265,2.0427,2.0424,2.04245,1815400000.0
2007-10-15 16:34:00,2.0423,2.0427,2.0423,2.0425,1272600013.0
2007-10-15 16:35:00,2.0426,2.0426,2.0425,2.0426,1272600013.0
2007-10-15 16:36:00,2.0428,2.0428,2.0426,2.0426,1272600013.0
2007-10-15 16:37:00,2.0428,2.0428,2.0423,2.04235,1272600013.0
2007-10-15 16:38:00,2.04235,2.04235,2.04215,2.0422,795399988.0
2007-10-15 16:39:00,2.0422,2.0424,2.04215,2.0423,575600000.0
2007-10-15 16:40:00,2.0422,2.0422,2.042,2.0421,1590099994.0
2007-10-15 16:41:00,2.0419,2.042,2.0418,2.0418,1590099994.0
2007-10-15 16:42:00,2.04195,2.0423,2.04195,2.04215,1590099994.0
2007-10-15 16:43:00,2.0422,2.0422,2.042,2.04215,1711499998.0
2007-10-15 16:44:00,2.04215,2.0423,2.04215,2.0423,885899989.0
2007-10-15 16:45:00,2.0423,2.0424,2.04225,2.04225,819499999.0
2007-10-15 16:46:00,2.0422,2.0423,2.0421,2.0423,1578099990.0
2007-10-15 16:47:00,2.0425,2.0425,2.04235,2.04245,1578099990.0
2007-10-15 16:48:00,2.0422,2.0424,2.0421,2.0421,1650100000.0
2007-10-15 16:49:00,2.0419,2.042,2.0417,2.0419,1650100000.0
2007-10-15 16:50:00,2.0418,2.0421,2.0416,2.042,1650100000.0
2007-10-15 16:52:00,2.0422,2.0422,2.0421,2.04215,1650100000.0
2007-10-15 16:53:00,2.0419,2.042,2.0416,2.0416,1010749999.0
2007-10-15 16:54:00,2.0417,2.0417,2.0414,2.0417,1010749999.0
2007-10-15 16:55:00,2.0418,2.0418,2.0415,2.0416,1010749999.0
2007-10-15 16:57:00,2.0415,2.0416,2.0415,2.0416,1010749999.0
2007-10-15 16:58:00,2.0415,2.0418,2.0415,2.0418,1010749999.0
2007-10-15 16:59:00,2.042,2.0426,2.042,2.04215,1010749999.0
2007-10-15 17:00:00,2.0422,2.0422,2.04185,2.042,1540899995.0
2007-10-15 17:01:00,2.0417,2.0417,2.041,2.041,1689699999.0
2007-10-15 17:02:00,2.04115,2.0418,2.0411,2.0418,1689699999.0
2007-10-15 17:03:00,2.0417,2.0418,2.0412,2.0414,1418100006.0
2007-10-15 17:04:00,2.0414,2.0414,2.04085,2.04095,1383299997.0
2007-10-15 17:05:00,2.0409,2.041,2.0403,2.0403,2145140848.0
2007-10-15 17:06:00,2.0403,2.0403,2.0396,2.0397,2108299993.0
2007-10-15 17:07:00,2.03965,2.04015,2.03935,2.0398,1813492999.0
2007-10-15 17:08:00,2.03975,2.0402,2.0394,2.0402,1534400002.0
2007-10-15 17:09:00,2.0402,2.0403,2.0401,2.0403,1847399998.0
2007-10-15 17:10:00,2.0402,2.0409,2.0402,2.0409,1863899999.0
2007-10-15 17:11:00,2.041,2.0412,2.0408,2.0408,1863899999.0
2007-10-15 17:12:00,2.0406,2.0407,2.0404,2.0407,1868199997.0
2007-10-15 17:13:00,2.0409,2.04125,2.0406,2.04105,1868199997.0
2007-10-15 17:14:00,2.041,2.041,2.0407,2.04075,1873599981.0
2007-10-15 17:15:00,2.04075,2.04115,2.04065,2.04115,1917767589.0
2007-10-15 17:16:00,2.041,2.0412,2.0409,2.0411,2004899996.0
2007-10-15 17:17:00,2.041,2.0411,2.0409,2.0409,2004899996.0
2007-10-15 17:18:00,2.041,2.041,2.0404,2.0404,2004899996.0
2007-10-15 17:19:00,2.0405,2.0405,2.0404,2.0404,2004899996.0
2007-10-15 17:20:00,2.0405,2.0406,2.04,2.04025,2004899996.0
2007-10-15 17:21:00,2.0402,2.0406,2.0402,2.0406,2088700004.0
2007-10-15 17:22:00,2.0408,2.04105,2.04045,2.0406,2088700004.0
2007-10-15 17:23:00,2.0406,2.0413,2.0405,2.04125,1321199986.0
2007-10-15 17:24:00,2.0411,2.0411,2.0406,2.0409,1887099987.0
2007-10-15 17:25:00,2.0408,2.0409,2.0407,2.0407,1887099987.0
2007-10-15 17:26:00,2.0406,2.0408,2.0404,2.0405,1887099987.0
2007-10-15 17:27:00,2.0406,2.0414,2.0406,2.0414,1887099987.0
2007-10-15 17:28:00,2.0415,2.0416,2.0414,2.0416,1887099987.0
2007-10-15 17:29:00,2.0415,2.0417,2.0412,2.0412,1887099987.0
2007-10-15 17:30:00,2.0414,2.0416,2.0413,2.0415,1887099987.0
2007-10-15 17:31:00,2.04165,2.04165,2.04105,2.0411,1887099987.0
2007-10-15 17:32:00,2.0411,2.0411,2.0408,2.0409,1182800004.0
2007-10-15 17:33:00,2.04095,2.041,2.0409,2.0409,1182800004.0
2007-10-15 17:34:00,2.0409,2.0414,2.0408,2.0414,1527900001.0
2007-10-15 17:35:00,2.0415,2.0417,2.0415,2.0417,1527900001.0
2007-10-15 17:36:00,2.0418,2.04195,2.04175,2.0418,1527900001.0
2007-10-15 17:37:00,2.0418,2.0418,2.0417,2.0418,784900000.0
2007-10-15 17:38:00,2.0418,2.0419,2.0418,2.0418,356900001.0
2007-10-15 17:39:00,2.0418,2.0419,2.0417,2.0418,1092799999.0
2007-10-15 17:40:00,2.0417,2.0417,2.0414,2.0415,1576800001.0
2007-10-15 17:41:00,2.0413,2.0414,2.041,2.0411,1576800001.0
2007-10-15 17:42:00,2.0413,2.0413,2.04085,2.04095,1576800001.0
2007-10-15 17:43:00,2.041,2.04155,2.04095,2.0413,1487999996.0
2007-10-15 17:44:00,2.0413,2.0419,2.0412,2.0418,1950899989.0
2007-10-15 17:45:00,2.0418,2.0418,2.0415,2.0417,1803600012.0
2007-10-15 17:46:00,2.0417,2.0418,2.04155,2.0416,1790100000.0
2007-10-15 17:47:00,2.0414,2.0414,2.0412,2.0413,1703700023.0
2007-10-15 17:48:00,2.0415,2.0416,2.0413,2.0416,1703700023.0
2007-10-15 17:49:00,2.0414,2.0417,2.0414,2.0417,1787850000.0
2007-10-15 17:51:00,2.0419,2.0419,2.0417,2.0418,1787850000.0
2007-10-15 17:52:00,2.0416,2.0417,2.0415,2.0417,2101799998.0
2007-10-15 17:53:00,2.0418,2.0418,2.0417,2.0418,2101799998.0
2007-10-15 17:54:00,2.0419,2.0419,2.04165,2.0418,2101799998.0
2007-10-15 17:55:00,2.0418,2.0418,2.04165,2.0417,1663400007.0
2007-10-15 17:56:00,2.0416,2.0417,2.0416,2.0416,1214599992.0
2007-10-15 17:57:00,2.0417,2.0417,2.0416,2.0417,1214599992.0
2007-10-15 17:58:00,2.0416,2.0416,2.0416,2.0416,1214599992.0
2007-10-15 17:59:00,2.0418,2.0419,2.0417,2.0418,1214599992.0
2007-10-15 18:00:00,2.0417,2.0417,2.0415,2.0415,960300000.0
2007-10-15 18:02:00,2.0413,2.0413,2.0413,2.0413,960300000.0
2007-10-15 18:04:00,2.0412,2.0413,2.041,2.0411,960300000.0
2007-10-15 18:05:00,2.0412,2.0412,2.041,2.041,960300000.0
2007-10-15 18:06:00,2.041,2.0413,2.04095,2.04125,1558100002.0
2007-10-15 18:07:00,2.04125,2.0413,2.04115,2.0412,1470400000.0
2007-10-15 18:08:00,2.0412,2.04145,2.0412,2.04135,941099997.0
2007-10-15 18:09:00,2.04135,2.04145,2.0413,2.04135,1583800024.0
2007-10-15 18:10:00,2.04135,2.0414,2.0411,2.04115,1087900012.0
2007-10-15 18:11:00,2.041,2.0411,2.041,2.0411,1173800000.0
2007-10-15 18:12:00,2.041,2.041,2.041,2.041,1173800000.0
2007-10-15 18:13:00,2.0412,2.0412,2.041,2.0411,1173800000.0
2007-10-15 18:14:00,2.0411,2.0412,2.04095,2.0411,1833199999.0
2007-10-15 18:15:00,2.0411,2.0414,2.0411,2.0414,1046100000.0
2007-10-15 18:16:00,2.0414,2.0414,2.04125,2.04135,750700000.0
2007-10-15 18:17:00,2.0413,2.0414,2.0411,2.0413,1984999998.0
2007-10-15 18:18:00,2.04145,2.0417,2.0414,2.04155,1984999998.0
2007-10-15 18:19:00,2.0416,2.04165,2.0415,2.0416,1644500000.0
2007-10-15 18:20:00,2.0416,2.0416,2.0415,2.0415,1592700000.0
2007-10-15 18:21:00,2.0416,2.0419,2.04155,2.0416,1592700000.0
2007-10-15 18:22:00,2.0416,2.04165,2.0415,2.0415,941800000.0
2007-10-15 18:23:00,2.0415,2.0416,2.0415,2.0416,1287500023.0
2007-10-15 18:24:00,2.0416,2.0417,2.0414,2.0415,730300000.0
2007-10-15 18:25:00,2.04145,2.0418,2.04145,2.0417,539800000.0
2007-10-15 18:26:00,2.0417,2.04175,2.0415,2.04165,2116150007.0
2007-10-15 18:27:00,2.04165,2.0417,2.0415,2.0416,1280349983.0
2007-10-15 18:28:00,2.0414,2.0414,2.041,2.041,2037300052.0
2007-10-15 18:29:00,2.0411,2.0411,2.0411,2.0411,2037300052.0
2007-10-15 18:30:00,2.041,2.0411,2.041,2.041,2037300052.0
2007-10-15 18:31:00,2.0409,2.0409,2.0409,2.0409,2037300052.0
2007-10-15 18:34:00,2.0408,2.041,2.0408,2.041,2037300052.0
2007-10-15 18:35:00,2.04105,2.0411,2.04095,2.0411,2037300052.0
2007-10-15 18:36:00,2.0411,2.0411,2.0411,2.0411,425200000.0
2007-10-15 18:37:00,2.0411,2.0412,2.0411,2.0412,1287700000.0
2007-10-15 18:38:00,2.0412,2.04135,2.0412,2.04135,1468400000.0
2007-10-15 18:39:00,2.04135,2.0415,2.0412,2.04135,1655649993.0
2007-10-15 18:40:00,2.0413,2.0413,2.0411,2.0411,1877700000.0
2007-10-15 18:43:00,2.0412,2.0413,2.04115,2.0413,1877700000.0
2007-10-15 18:44:00,2.0413,2.0413,2.0413,2.0413,23600000.0
2007-10-15 18:45:00,2.0413,2.0414,2.0412,2.0413,525300000.0
2007-10-15 18:46:00,2.0411,2.0415,2.0411,2.0414,1895000000.0
2007-10-15 18:47:00,2.0415,2.0415,2.0414,2.0414,1895000000.0
2007-10-15 18:48:00,2.0413,2.0415,2.0413,2.0415,1895000000.0
2007-10-15 18:49:00,2.0414,2.0415,2.0414,2.0414,1895000000.0
2007-10-15 18:50:00,2.0413,2.0413,2.0413,2.0413,1895000000.0
2007-10-15 18:51:00,2.0414,2.0416,2.0414,2.04145,1895000000.0
2007-10-15 18:53:00,2.0416,2.0416,2.04155,2.0416,761800000.0
2007-10-15 18:54:00,2.0416,2.0417,2.0416,2.0417,1149600000.0
2007-10-15 18:55:00,2.0417,2.0417,2.04165,2.0417,1733200000.0
2007-10-15 18:56:00,2.0415,2.0416,2.0415,2.0416,822000000.0
2007-10-15 18:57:00,2.0415,2.0416,2.0415,2.0416,822000000.0
2007-10-15 18:58:00,2.0417,2.0418,2.04165,2.0418,822000000.0
2007-10-15 18:59:00,2.0418,2.0419,2.04175,2.0419,1061499999.0
2007-10-15 19:00:00,2.0419,2.0419,2.04165,2.0417,1439099991.0
2007-10-15 19:01:00,2.0417,2.0417,2.0416,2.0416,882699994.0
2007-10-15 19:03:00,2.0416,2.04165,2.04155,2.04155,1519700000.0
2007-10-15 19:04:00,2.0416,2.04165,2.0414,2.0414,1526999999.0
2007-10-15 19:05:00,2.0414,2.04145,2.04135,2.0414,1814900000.0
2007-10-15 19:06:00,2.0414,2.04155,2.04135,2.04155,1523800004.0
2007-10-15 19:07:00,2.0413,2.0414,2.0413,2.0413,1362999993.0
2007-10-15 19:08:00,2.04145,2.0416,2.04145,2.0415,1362999993.0
2007-10-15 19:09:00,2.0415,2.0415,2.0413,2.0413,2006199982.0
2007-10-15 19:10:00,2.0413,2.0413,2.041,2.041,1737300000.0
2007-10-15 19:11:00,2.0411,2.0411,2.041,2.0411,1737300000.0
2007-10-15 19:12:00,2.0413,2.0413,2.0412,2.0412,1737300000.0
2007-10-15 19:13:00,2.0412,2.0412,2.0409,2.0409,1109600006.0
2007-10-15 19:14:00,2.0407,2.041,2.0407,2.041,1109600006.0
2007-10-15 19:15:00,2.0412,2.0414,2.0412,2.0414,1109600006.0
2007-10-15 19:16:00,2.0414,2.0417,2.0414,2.0416,1232000000.0
2007-10-15 19:17:00,2.0416,2.042,2.0415,2.042,1034399995.0
2007-10-15 19:18:00,2.042,2.0422,2.042,2.0421,924700000.0
2007-10-15 19:19:00,2.04205,2.0423,2.04205,2.0422,1888999998.0
2007-10-15 19:20:00,2.0423,2.0423,2.04205,2.04215,1893099996.0
2007-10-15 19:21:00,2.04215,2.0427,2.04215,2.0425,1322099998.0
2007-10-15 19:22:00,2.0426,2.0428,2.04245,2.04275,1959300009.0
2007-10-15 19:23:00,2.04275,2.0429,2.0426,2.0427,1888799998.0
2007-10-15 19:24:00,2.0424,2.0426,2.0424,2.0425,1896100000.0
2007-10-15 19:25:00,2.0427,2.0427,2.0424,2.0424,1896100000.0
2007-10-15 19:26:00,2.0424,2.0424,2.0423,2.0424,1436699996.0
2007-10-15 19:27:00,2.0423,2.0424,2.0423,2.0423,1436699996.0
2007-10-15 19:28:00,2.0425,2.0426,2.04245,2.0425,1436699996.0
2007-10-15 19:29:00,2.0423,2.0423,2.0422,2.0423,1280699995.0
2007-10-15 19:30:00,2.0424,2.0426,2.0423,2.0425,1280699995.0
2007-10-15 19:31:00,2.0424,2.0424,2.0423,2.0424,1280699995.0
2007-10-15 19:32:00,2.0426,2.04265,2.04235,2.0424,1280699995.0
2007-10-15 19:33:00,2.0423,2.0424,2.0423,2.0424,1120300000.0
2007-10-15 19:34:00,2.0426,2.0426,2.04245,2.04245,1120300000.0
2007-10-15 19:35:00,2.0423,2.0423,2.0423,2.0423,1361600000.0
2007-10-15 19:36:00,2.0425,2.0425,2.0425,2.0425,1361600000.0
2007-10-15 19:37:00,2.0425,2.0425,2.0424,2.0425,1751099994.0
2007-10-15 19:38:00,2.0426,2.0426,2.0425,2.0426,1751099994.0
2007-10-15 19:39:00,2.0426,2.04265,2.04255,2.04255,1751099994.0
2007-10-15 19:40:00,2.0424,2.0424,2.0424,2.0424,908000000.0
2007-10-15 19:41:00,2.04245,2.0426,2.04245,2.0426,908000000.0
2007-10-15 19:42:00,2.0426,2.0426,2.0425,2.0425,712000000.0
2007-10-15 19:43:00,2.0425,2.04255,2.0425,2.04255,1125600000.0
2007-10-15 19:44:00,2.04255,2.0426,2.04245,2.04255,717499999.0
2007-10-15 19:45:00,2.0424,2.0425,2.0424,2.0425,1924900000.0
2007-10-15 19:46:00,2.0424,2.0426,2.0424,2.0425,1924900000.0
2007-10-15 19:47:00,2.0426,2.0426,2.04255,2.0426,1924900000.0
2007-10-15 19:48:00,2.0424,2.0424,2.0421,2.0422,1920799991.0
2007-10-15 19:49:00,2.0423,2.0424,2.0422,2.0424,1920799991.0
2007-10-15 19:50:00,2.0421,2.0421,2.0421,2.0421,1316200009.0
2007-10-15 19:51:00,2.0422,2.0422,2.0422,2.0422,1316200009.0
2007-10-15 19:52:00,2.04235,2.0426,2.0423,2.04255,1316200009.0
2007-10-15 19:53:00,2.0426,2.0426,2.04245,2.04255,1611900033.0
2007-10-15 19:54:00,2.0423,2.0423,2.0422,2.0422,1648499998.0
2007-10-15 19:55:00,2.0423,2.0424,2.0422,2.0422,1648499998.0
2007-10-15 19:56:00,2.0423,2.0423,2.0421,2.0421,1648499998.0
2007-10-15 19:57:00,2.0423,2.0423,2.0422,2.0423,1648499998.0
2007-10-15 19:58:00,2.04235,2.0424,2.0422,2.0422,1648499998.0
2007-10-15 19:59:00,2.0424,2.0425,2.0423,2.0423,1708599981.0
2007-10-15 20:00:00,2.0422,2.0424,2.0422,2.0423,1708599981.0
2007-10-15 20:01:00,2.0424,2.04265,2.04235,2.0424,1708599981.0
2007-10-15 20:02:00,2.0424,2.0425,2.0424,2.0424,1415500000.0
2007-10-15 20:03:00,2.0424,2.04245,2.04235,2.0424,1600600000.0
2007-10-15 20:04:00,2.0424,2.0424,2.04235,2.0424,735800000.0
2007-10-15 20:05:00,2.0424,2.0425,2.0424,2.0425,1623999999.0
2007-10-15 20:07:00,2.04255,2.0426,2.0425,2.04255,917400002.0
2007-10-15 20:08:00,2.04255,2.0426,2.04245,2.04245,946400000.0
2007-10-15 20:09:00,2.04245,2.0425,2.04235,2.0424,1877799992.0
2007-10-15 20:10:00,2.0424,2.04245,2.04225,2.0423,817100001.0
2007-10-15 20:11:00,2.0423,2.0423,2.04215,2.0422,709800000.0
2007-10-15 20:12:00,2.042,2.0421,2.0418,2.0418,1433700001.0
2007-10-15 20:13:00,2.0419,2.042,2.04185,2.04195,1433700001.0
2007-10-15 20:14:00,2.04195,2.042,2.04195,2.04195,549000000.0
2007-10-15 20:15:00,2.04195,2.04195,2.0419,2.0419,1204800000.0
2007-10-15 20:16:00,2.0419,2.042,2.0418,2.0419,1189100000.0
2007-10-15 20:17:00,2.042,2.042,2.042,2.042,1189100000.0
2007-10-15 20:18:00,2.0421,2.04215,2.04205,2.04215,1189100000.0
2007-10-15 20:19:00,2.04215,2.0423,2.04205,2.0423,1702600012.0
2007-10-15 20:20:00,2.0423,2.0423,2.0421,2.04215,675800004.0
2007-10-15 20:21:00,2.04215,2.0425,2.0421,2.0423,1477499984.0
2007-10-15 20:22:00,2.0424,2.0425,2.0423,2.0424,1038999997.0
2007-10-15 20:23:00,2.0425,2.0425,2.0423,2.0424,1038999997.0
2007-10-15 20:24:00,2.0423,2.0423,2.0421,2.0421,1038999997.0
2007-10-15 20:25:00,2.042,2.042,2.042,2.042,1038999997.0
2007-10-15 20:26:00,2.0419,2.042,2.0419,2.042,1038999997.0
2007-10-15 20:27:00,2.0421,2.0421,2.042,2.0421,1038999997.0
2007-10-15 20:28:00,2.04215,2.0424,2.04215,2.0423,1038999997.0
2007-10-15 20:29:00,2.0423,2.0423,2.0421,2.04215,1041000000.0
2007-10-15 20:30:00,2.0421,2.0421,2.042,2.042,1655300000.0
2007-10-15 20:32:00,2.0421,2.0421,2.042,2.042,1655300000.0
2007-10-15 20:33:00,2.0421,2.0422,2.04205,2.04205,1655300000.0
2007-10-15 20:34:00,2.042,2.042,2.0418,2.0418,1132000000.0
2007-10-15 20:35:00,2.04195,2.04195,2.04185,2.04195,1132000000.0
2007-10-15 20:36:00,2.04195,2.04205,2.04185,2.04205,1318699999.0
2007-10-15 20:37:00,2.04205,2.04215,2.04205,2.0421,1228399991.0
2007-10-15 20:38:00,2.0421,2.0422,2.0421,2.0421,1576899981.0
2007-10-15 20:39:00,2.042,2.0421,2.042,2.0421,1576899981.0
2007-10-15 20:40:00,2.0419,2.042,2.0417,2.0419,1576899981.0
2007-10-15 20:41:00,2.0418,2.0418,2.0417,2.0417,1576899981.0
2007-10-15 20:42:00,2.0419,2.0419,2.04165,2.04175,1576899981.0
2007-10-15 20:43:00,2.04175,2.0419,2.04175,2.0419,533600000.0
2007-10-15 20:44:00,2.0419,2.04205,2.0419,2.04205,751000000.0
2007-10-15 20:45:00,2.04205,2.0421,2.04195,2.04205,805000000.0
2007-10-15 20:46:00,2.04205,2.0421,2.042,2.042,736800000.0
2007-10-15 20:47:00,2.042,2.0421,2.042,2.04205,1794899942.0
2007-10-15 20:48:00,2.04205,2.04205,2.04195,2.042,1203700000.0
2007-10-15 20:49:00,2.042,2.042,2.0419,2.0419,854600000.0
2007-10-15 20:50:00,2.0419,2.0421,2.0419,2.0421,1528000000.0
2007-10-15 20:51:00,2.0419,2.0421,2.0419,2.042,2147000000.0
2007-10-15 20:52:00,2.0421,2.0422,2.04205,2.0421,2147000000.0
2007-10-15 20:53:00,2.0421,2.0423,2.0421,2.0423,2007449981.0
2007-10-15 20:54:00,2.0423,2.0423,2.04215,2.0423,150150000.0
2007-10-15 20:55:00,2.0423,2.0424,2.0422,2.0423,345950000.0
2007-10-15 20:56:00,2.0423,2.0423,2.0422,2.0422,31800000.0
2007-10-15 20:57:00,2.0422,2.0422,2.0421,2.0422,560500000.0
2007-10-15 20:58:00,2.0422,2.0423,2.04215,2.0422,817150000.0
2007-10-15 21:00:00,2.0422,2.0422,2.0421,2.0422,682300000.0
2007-10-15 21:01:00,2.04225,2.04225,2.0421,2.0422,682300000.0
2007-10-15 21:02:00,2.0422,2.04225,2.0421,2.04225,477600001.0
2007-10-15 21:03:00,2.0422,2.0423,2.0422,2.0422,1326700000.0
2007-10-15 21:04:00,2.0424,2.04255,2.04235,2.0424,1326700000.0
2007-10-15 21:05:00,2.0424,2.04265,2.0424,2.0424,1905400001.0
2007-10-15 21:06:00,2.0425,2.0426,2.0424,2.0424,1963400000.0
2007-10-15 21:07:00,2.04255,2.0428,2.04245,2.04275,1963400000.0
2007-10-15 21:08:00,2.0428,2.04295,2.04265,2.0428,1825199978.0
2007-10-15 21:09:00,2.0427,2.04285,2.04265,2.04285,1192099994.0
2007-10-15 21:10:00,2.04285,2.04305,2.04285,2.04305,759200000.0
2007-10-15 21:11:00,2.043,2.0431,2.0429,2.043,2085599987.0
2007-10-15 21:12:00,2.0431,2.0431,2.043,2.043,2085599987.0
2007-10-15 21:13:00,2.04305,2.04325,2.04305,2.0432,2085599987.0
2007-10-15 21:14:00,2.0432,2.0432,2.04305,2.0431,1652800011.0
2007-10-15 21:15:00,2.0431,2.0431,2.04295,2.043,1658700027.0
2007-10-15 21:16:00,2.043,2.0432,2.043,2.0431,2006200030.0
2007-10-15 21:17:00,2.0431,2.0431,2.043,2.043,1126200000.0
2007-10-15 21:18:00,2.0429,2.043,2.0429,2.043,1126200000.0
2007-10-15 21:19:00,2.0431,2.0431,2.04285,2.04285,1126200000.0
2007-10-15 21:20:00,2.04285,2.043,2.04285,2.043,402350000.0
2007-10-15 21:21:00,2.043,2.043,2.04295,2.04295,358000000.0
2007-10-15 21:22:00,2.04295,2.0431,2.0429,2.04305,652150007.0
2007-10-15 21:23:00,2.04305,2.0431,2.04295,2.043,1383600040.0
2007-10-15 21:24:00,2.0428,2.0428,2.0428,2.0428,1946399961.0
2007-10-15 21:25:00,2.0429,2.04295,2.04285,2.04295,1946399961.0
2007-10-15 21:26:00,2.04295,2.043,2.0429,2.04295,1956499999.0
2007-10-15 21:27:00,2.0427,2.0427,2.0427,2.0427,1896700011.0
2007-10-15 21:28:00,2.0428,2.04285,2.04255,2.04265,1896700011.0
2007-10-15 21:29:00,2.0426,2.0426,2.0425,2.0425,1726100016.0
2007-10-15 21:31:00,2.04255,2.0426,2.0424,2.0424,1726100016.0
2007-10-15 21:32:00,2.0423,2.0423,2.0423,2.0423,1486600006.0
2007-10-15 21:33:00,2.0421,2.0422,2.042,2.042,1486600006.0
2007-10-15 21:34:00,2.0418,2.0419,2.0417,2.0419,1486600006.0
2007-10-15 21:35:00,2.0415,2.042,2.0414,2.0415,1486600006.0
2007-10-15 21:36:00,2.0414,2.0414,2.0413,2.0414,1486600006.0
2007-10-15 21:37:00,2.0415,2.0416,2.0415,2.0416,1486600006.0
2007-10-15 21:38:00,2.0416,2.0419,2.0416,2.0419,1486600006.0
2007-10-15 21:39:00,2.0419,2.042,2.0418,2.04185,1524000000.0
2007-10-15 21:40:00,2.04185,2.0421,2.04185,2.04205,1681800000.0
2007-10-15 21:41:00,2.04205,2.0422,2.042,2.04205,1643599999.0
2007-10-15 21:42:00,2.04205,2.0422,2.04205,2.0422,1516400000.0
2007-10-15 21:43:00,2.0422,2.0426,2.04215,2.0425,952400000.0
2007-10-15 21:44:00,2.04245,2.04275,2.0424,2.0427,1195800000.0
2007-10-15 21:46:00,2.04255,2.0427,2.04255,2.0426,1146100000.0
2007-10-15 21:47:00,2.0426,2.0427,2.04245,2.0425,1291500000.0
2007-10-15 21:48:00,2.0426,2.0427,2.04245,2.0426,2095999993.0
2007-10-15 21:49:00,2.0424,2.0424,2.0421,2.0421,1902100026.0
2007-10-15 21:50:00,2.0422,2.04245,2.0422,2.0424,1902100026.0
2007-10-15 21:51:00,2.04245,2.0425,2.04235,2.0424,1485100011.0
2007-10-15 21:52:00,2.0424,2.0425,2.0424,2.04245,1454700000.0
2007-10-15 21:53:00,2.04245,2.04245,2.0424,2.04245,540000000.0
2007-10-15 21:54:00,2.0424,2.0424,2.0422,2.0422,1243200000.0
2007-10-15 21:55:00,2.04225,2.0423,2.0422,2.0422,1243200000.0
2007-10-15 21:56:00,2.0422,2.0423,2.0422,2.0423,835300002.0
2007-10-15 21:57:00,2.04225,2.0424,2.0421,2.0424,1201299995.0
2007-10-15 21:58:00,2.0424,2.0425,2.0424,2.0424,1080800000.0
2007-10-15 21:59:00,2.0424,2.0429,2.0424,2.0429,502400000.0
2007-10-15 22:00:00,2.0431,2.0432,2.043,2.0431,502400000.0
2007-10-15 22:01:00,2.0431,2.0431,2.0427,2.0427,738100000.0
2007-10-15 22:02:00,2.0427,2.0429,2.04255,2.0429,1426400005.0
2007-10-15 22:03:00,2.0426,2.0428,2.0426,2.0428,1539200000.0
2007-10-15 22:04:00,2.0429,2.0429,2.04285,2.0429,1539200000.0
2007-10-15 22:05:00,2.04285,2.0429,2.04275,2.0429,1331800004.0
2007-10-15 22:06:00,2.0429,2.043,2.04285,2.04295,1877599981.0
2007-10-15 22:07:00,2.0428,2.0429,2.0428,2.0429,1718099998.0
2007-10-15 22:08:00,2.0428,2.0429,2.0428,2.0428,1718099998.0
2007-10-15 22:09:00,2.0429,2.0433,2.0428,2.0429,1718099998.0
2007-10-15 22:10:00,2.0429,2.0437,2.0429,2.0437,1919500000.0
2007-10-15 22:11:00,2.0435,2.0436,2.0433,2.0435,1472299991.0
2007-10-15 22:12:00,2.0434,2.0435,2.0433,2.0434,1472299991.0
2007-10-15 22:13:00,2.0435,2.0435,2.0432,2.04325,1472299991.0
2007-10-15 22:14:00,2.04325,2.04325,2.0432,2.04325,1105500000.0
2007-10-15 22:15:00,2.04325,2.0433,2.0432,2.0433,1720800000.0
2007-10-15 22:16:00,2.0431,2.0432,2.0431,2.0432,2094899991.0
2007-10-15 22:17:00,2.04315,2.0437,2.04315,2.0434,2094899991.0
2007-10-15 22:18:00,2.04345,2.0435,2.04345,2.0435,1863100000.0
2007-10-15 22:19:00,2.0435,2.0435,2.04345,2.04345,1975300000.0
2007-10-15 22:21:00,2.0434,2.0435,2.0434,2.04345,1911700000.0
2007-10-15 22:22:00,2.0432,2.0433,2.043,2.043,1746799987.0
2007-10-15 22:23:00,2.0431,2.0431,2.043,2.0431,1746799987.0
2007-10-15 22:24:00,2.0432,2.0433,2.0431,2.0432,1746799987.0
2007-10-15 22:25:00,2.0431,2.0431,2.0431,2.0431,1746799987.0
2007-10-15 22:26:00,2.0432,2.0433,2.043,2.043,1746799987.0
2007-10-15 22:27:00,2.0432,2.0432,2.043,2.04305,1746799987.0
2007-10-15 22:29:00,2.0431,2.04315,2.04295,2.04295,1994600019.0
2007-10-15 22:30:00,2.04295,2.043,2.04285,2.04285,1578600000.0
2007-10-15 22:31:00,2.04285,2.043,2.04275,2.04295,2075899985.0
2007-10-15 22:32:00,2.04295,2.04295,2.0428,2.0428,2021799977.0
2007-10-15 22:33:00,2.0428,2.043,2.0428,2.043,928899996.0
2007-10-15 22:34:00,2.043,2.043,2.0429,2.043,495800000.0
2007-10-15 22:35:00,2.043,2.0431,2.0428,2.0428,861700008.0
2007-10-15 22:36:00,2.0428,2.0431,2.0428,2.043,1342500040.0
2007-10-15 22:37:00,2.043,2.0431,2.043,2.0431,623900000.0
2007-10-15 22:38:00,2.0431,2.0432,2.0431,2.0432,1008200000.0
2007-10-15 22:39:00,2.0432,2.0433,2.0428,2.0428,861000005.0
2007-10-15 22:40:00,2.0428,2.0431,2.0428,2.04305,892999993.0
2007-10-15 22:41:00,2.04305,2.04305,2.04295,2.043,779600000.0
2007-10-15 22:42:00,2.0431,2.0431,2.0428,2.0429,629600000.0
2007-10-15 22:43:00,2.04285,2.0429,2.04285,2.0429,629600000.0
2007-10-15 22:44:00,2.0429,2.04305,2.0428,2.0428,1209000000.0
2007-10-15 22:45:00,2.0428,2.0431,2.0428,2.04285,699999997.0
2007-10-15 22:46:00,2.04285,2.04305,2.04265,2.04285,1324500002.0
2007-10-15 22:47:00,2.04285,2.0432,2.04285,2.043,1288099985.0
2007-10-15 22:48:00,2.04305,2.04305,2.043,2.04305,562100000.0
2007-10-15 22:49:00,2.04305,2.04305,2.043,2.043,429600000.0
2007-10-15 22:50:00,2.043,2.043,2.04275,2.04295,2134199968.0
2007-10-15 22:51:00,2.043,2.04305,2.04285,2.04285,1241599978.0
2007-10-15 22:52:00,2.04285,2.0429,2.04285,2.0429,336700000.0
2007-10-15 22:53:00,2.0429,2.0429,2.0428,2.0428,319200000.0
2007-10-15 22:54:00,2.0428,2.0428,2.04265,2.04275,768900000.0
2007-10-15 22:55:00,2.04275,2.04285,2.0427,2.04275,1069800000.0
2007-10-15 22:56:00,2.04275,2.04275,2.0426,2.04265,1147900000.0
2007-10-15 22:57:00,2.04265,2.04275,2.04265,2.04275,562400000.0
2007-10-15 22:58:00,2.04275,2.04275,2.0425,2.0427,1304800004.0
2007-10-15 22:59:00,2.0427,2.0428,2.0425,2.0428,1994699995.0
2007-10-15 23:00:00,2.0427,2.0428,2.04215,2.0428,438200000.0
2007-10-15 23:01:00,2.0428,2.0428,2.0426,2.0426,788300000.0
2007-10-15 23:02:00,2.0426,2.0426,2.04225,2.0424,949100000.0
2007-10-15 23:03:00,2.0424,2.0424,2.0424,2.0424,35700000.0
2007-10-15 23:04:00,2.0423,2.0423,2.0422,2.0422,1198699983.0
2007-10-15 23:06:00,2.0425,2.0426,2.0424,2.0426,1032600000.0
2007-10-15 23:07:00,2.0425,2.0426,2.0425,2.0426,358700000.0
2007-10-15 23:08:00,2.0426,2.0426,2.0425,2.04255,190400000.0
2007-10-15 23:09:00,2.04255,2.04255,2.0425,2.0425,60000000.0
2007-10-15 23:10:00,2.0427,2.0428,2.04265,2.04275,414500000.0
2007-10-15 23:11:00,2.04275,2.04275,2.0427,2.04275,489600000.0
2007-10-15 23:12:00,2.04275,2.04275,2.0427,2.0427,727700000.0
2007-10-15 23:13:00,2.0427,2.0427,2.0426,2.0427,1108900000.0
2007-10-15 23:14:00,2.04275,2.04275,2.0425,2.0425,740100000.0
2007-10-15 23:15:00,2.0425,2.0425,2.0425,2.0425,104000000.0
2007-10-15 23:16:00,2.04275,2.04275,2.04265,2.04265,204000000.0
2007-10-15 23:17:00,2.04265,2.04265,2.0426,2.04265,210200000.0
2007-10-15 23:18:00,2.04265,2.04265,2.0425,2.0425,752300013.0
2007-10-15 23:19:00,2.0426,2.0426,2.0425,2.0426,231400000.0
2007-10-15 23:20:00,2.0426,2.04265,2.0425,2.0426,305500000.0
2007-10-15 23:21:00,2.04265,2.04265,2.04245,2.0426,161800000.0
2007-10-15 23:22:00,2.0426,2.0426,2.0424,2.0424,386600000.0
2007-10-15 23:23:00,2.0425,2.0426,2.0425,2.0425,260600000.0
2007-10-15 23:24:00,2.0426,2.0426,2.0426,2.0426,90000000.0
2007-10-15 23:25:00,2.0426,2.04265,2.0426,2.04265,150400000.0
2007-10-15 23:26:00,2.0427,2.04275,2.0427,2.04275,82400000.0
2007-10-15 23:27:00,2.04265,2.0428,2.0425,2.0425,608599995.0
2007-10-15 23:28:00,2.04255,2.04255,2.0425,2.04255,439500000.0
2007-10-15 23:29:00,2.0425,2.0428,2.04205,2.0428,1523800000.0
2007-10-15 23:30:00,2.0428,2.0428,2.04255,2.04255,572000000.0
2007-10-15 23:31:00,2.04255,2.04255,2.04255,2.04255,452000000.0
2007-10-15 23:32:00,2.04255,2.04255,2.0424,2.0424,423200000.0
2007-10-15 23:33:00,2.0423,2.04255,2.0423,2.04255,576000000.0
2007-10-15 23:34:00,2.0427,2.0427,2.0426,2.0426,545600000.0
2007-10-15 23:35:00,2.0424,2.04265,2.0424,2.04265,545600000.0
2007-10-15 23:36:00,2.04265,2.04265,2.04245,2.04245,346100000.0
2007-10-15 23:37:00,2.04245,2.04325,2.04245,2.04325,296200000.0
2007-10-15 23:38:00,2.0432,2.04325,2.04265,2.04265,368200000.0
2007-10-15 23:39:00,2.04265,2.04323,2.04265,2.04265,218800000.0
2007-10-15 23:40:00,2.04265,2.04317,2.04265,2.04265,296800000.0
2007-10-15 23:41:00,2.04265,2.0431,2.04265,2.04265,345600000.0
2007-10-15 23:42:00,2.04265,2.04265,2.04255,2.04265,570800000.0
2007-10-15 23:43:00,2.04265,2.04265,2.04255,2.04265,660800000.0
2007-10-15 23:44:00,2.04265,2.04265,2.0425,2.0426,457800000.0
2007-10-15 23:45:00,2.0426,2.04265,2.0426,2.04265,643300000.0
2007-10-15 23:46:00,2.04265,2.04265,2.0426,2.04265,632800000.0
2007-10-15 23:47:00,2.04265,2.04265,2.0426,2.04265,500800000.0
2007-10-15 23:48:00,2.04265,2.04265,2.0426,2.04265,569600000.0
2007-10-15 23:49:00,2.04265,2.04265,2.0426,2.04265,767200000.0
2007-10-15 23:50:00,2.04265,2.04265,2.04255,2.04255,610400000.0
2007-10-15 23:51:00,2.04255,2.04275,2.0425,2.0426,1289800023.0
2007-10-15 23:52:00,2.0426,2.04305,2.04255,2.04295,703800000.0
2007-10-15 23:53:00,2.04295,2.0431,2.04225,2.0425,940099998.0
2007-10-15 23:54:00,2.0425,2.0429,2.0424,2.04275,900600000.0
2007-10-15 23:55:00,2.0427,2.04285,2.04255,2.04285,722399999.0
2007-10-15 23:56:00,2.04285,2.04285,2.04275,2.04285,510400000.0
2007-10-15 23:57:00,2.04285,2.04285,2.0428,2.04285,336800000.0
2007-10-15 23:58:00,2.04285,2.04285,2.0427,2.04275,628900000.0
2007-10-15 23:59:00,2.04275,2.04275,2.04245,2.0426,1458800004.0
2007-10-16 00:00:00,2.0426,2.0426,2.04245,2.04245,743500000.0
2007-10-16 00:01:00,2.04245,2.04255,2.04245,2.04255,505600000.0
2007-10-16 00:02:00,2.04255,2.04255,2.04235,2.0424,794900000.0
2007-10-16 00:03:00,2.0424,2.04245,2.0424,2.0424,1192100000.0
2007-10-16 00:04:00,2.0424,2.04245,2.0423,2.0424,1132800000.0
2007-10-16 00:05:00,2.0424,2.0424,2.0424,2.0424,376800000.0
2007-10-16 00:06:00,2.0424,2.0424,2.0423,2.0423,525800000.0
2007-10-16 00:07:00,2.0423,2.0423,2.0415,2.0415,619900000.0
2007-10-16 00:08:00,2.0415,2.0418,2.0407,2.0408,410600000.0
2007-10-16 00:09:00,2.0408,2.0413,2.0407,2.0412,867500000.0
2007-10-16 00:10:00,2.0412,2.0413,2.04105,2.0411,1004860000.0
2007-10-16 00:11:00,2.0412,2.0412,2.041,2.0411,688459997.0
2007-10-16 00:12:00,2.0411,2.04125,2.04105,2.04125,635600000.0
2007-10-16 00:13:00,2.04125,2.04125,2.0412,2.0412,1136900028.0
2007-10-16 00:14:00,2.0412,2.0412,2.0411,2.04115,1460699987.0
2007-10-16 00:15:00,2.0412,2.0413,2.04115,2.0412,952099996.0
2007-10-16 00:16:00,2.0412,2.0412,2.04105,2.0411,910720002.0
2007-10-16 00:17:00,2.0411,2.0412,2.0411,2.0412,621600000.0
2007-10-16 00:18:00,2.0412,2.0412,2.0408,2.0408,1292540000.0
2007-10-16 00:19:00,2.0408,2.0408,2.0407,2.0407,1123580000.0
2007-10-16 00:20:00,2.0407,2.0408,2.0406,2.0407,1513300000.0
2007-10-16 00:21:00,2.0407,2.04105,2.0407,2.0409,1499279996.0
2007-10-16 00:22:00,2.0409,2.041,2.0407,2.041,1671309999.0
2007-10-16 00:23:00,2.041,2.0411,2.041,2.041,1537199999.0
2007-10-16 00:24:00,2.0412,2.0412,2.0411,2.0411,1909899983.0
2007-10-16 00:25:00,2.0411,2.0412,2.041,2.0411,1909899983.0
2007-10-16 00:26:00,2.0411,2.0412,2.041,2.0412,1354800000.0
2007-10-16 00:27:00,2.0412,2.0412,2.0409,2.041,609100000.0
2007-10-16 00:28:00,2.0409,2.0412,2.0409,2.04105,1423200026.0
2007-10-16 00:29:00,2.04105,2.0412,2.041,2.04105,1635600000.0
2007-10-16 00:30:00,2.04105,2.0411,2.04105,2.04105,1506400000.0
2007-10-16 00:31:00,2.04105,2.0412,2.041,2.0411,865199999.0
2007-10-16 00:32:00,2.0411,2.0413,2.0409,2.041,1909800000.0
2007-10-16 00:33:00,2.041,2.0412,2.041,2.041,383300000.0
2007-10-16 00:34:00,2.0411,2.0411,2.041,2.0411,1216600000.0
2007-10-16 00:35:00,2.0411,2.0411,2.041,2.041,676400000.0
2007-10-16 00:36:00,2.041,2.041,2.0409,2.041,1026600000.0
2007-10-16 00:37:00,2.041,2.0411,2.04095,2.041,695800000.0
2007-10-16 00:38:00,2.0411,2.0411,2.0409,2.041,856000000.0
2007-10-16 00:39:00,2.041,2.0411,2.0409,2.041,1191800000.0
2007-10-16 00:40:00,2.041,2.0416,2.04095,2.0415,1192600000.0
2007-10-16 00:41:00,2.0415,2.0415,2.0414,2.0414,934800000.0
2007-10-16 00:42:00,2.0414,2.0414,2.0414,2.0414,475200000.0
2007-10-16 00:43:00,2.0414,2.0415,2.0414,2.0415,1720700000.0
2007-10-16 00:44:00,2.0415,2.0416,2.04145,2.04155,1154700000.0
2007-10-16 00:45:00,2.0415,2.0419,2.0415,2.0416,1778499963.0
2007-10-16 00:46:00,2.0416,2.0417,2.04155,2.0416,1778499963.0
2007-10-16 00:47:00,2.0416,2.0417,2.0416,2.0416,1255599970.0
2007-10-16 00:48:00,2.0416,2.0417,2.04155,2.0417,1257400020.0
2007-10-16 00:49:00,2.0417,2.0418,2.0415,2.0418,674600000.0
2007-10-16 00:50:00,2.0418,2.0418,2.0415,2.0416,350800000.0
2007-10-16 00:51:00,2.0416,2.0418,2.0415,2.0418,854199995.0
2007-10-16 00:52:00,2.0418,2.0418,2.0415,2.0416,965399992.0
2007-10-16 00:53:00,2.0418,2.0418,2.0417,2.0417,1398399969.0
2007-10-16 00:54:00,2.0415,2.0417,2.0415,2.0417,1398399969.0
2007-10-16 00:55:00,2.0417,2.0417,2.0417,2.0417,1476400000.0
2007-10-16 00:56:00,2.0417,2.042,2.04165,2.042,851200000.0
2007-10-16 00:57:00,2.042,2.042,2.042,2.042,101500000.0
2007-10-16 00:58:00,2.042,2.042,2.0419,2.0419,261700000.0
2007-10-16 00:59:00,2.042,2.042,2.0419,2.042,272000000.0
2007-10-16 01:00:00,2.042,2.042,2.0419,2.042,564700000.0
2007-10-16 01:01:00,2.042,2.0425,2.04195,2.04245,956100000.0
2007-10-16 01:02:00,2.04245,2.0432,2.0423,2.0429,2002199995.0
2007-10-16 01:03:00,2.0432,2.0433,2.043,2.0432,1605600000.0
2007-10-16 01:04:00,2.0432,2.0433,2.04315,2.04315,1605600000.0
2007-10-16 01:05:00,2.04315,2.04325,2.04305,2.0431,1050700000.0
2007-10-16 01:06:00,2.0431,2.0431,2.0431,2.0431,99300000.0
2007-10-16 01:07:00,2.0431,2.0432,2.043,2.0431,1033800000.0
2007-10-16 01:08:00,2.0431,2.0437,2.043,2.04325,1891700010.0
2007-10-16 01:09:00,2.0432,2.0435,2.0432,2.04325,1909400035.0
2007-10-16 01:10:00,2.04325,2.04325,2.04285,2.04285,1126200009.0
2007-10-16 01:11:00,2.04285,2.04285,2.0424,2.0425,944900000.0
2007-10-16 01:12:00,2.0425,2.0427,2.0424,2.0427,1249600000.0
2007-10-16 01:13:00,2.0427,2.043,2.0427,2.043,1214200000.0
2007-10-16 01:14:00,2.043,2.0431,2.04275,2.0428,1560900001.0
2007-10-16 01:15:00,2.04275,2.04305,2.04275,2.043,1035600000.0
2007-10-16 01:16:00,2.043,2.043,2.04275,2.0428,2008399937.0
2007-10-16 01:17:00,2.0428,2.0432,2.04275,2.043,1389400001.0
2007-10-16 01:18:00,2.043,2.043,2.0428,2.04285,702800000.0
2007-10-16 01:19:00,2.04285,2.0431,2.04255,2.04255,980600000.0
2007-10-16 01:20:00,2.04255,2.0428,2.04255,2.0428,1414100000.0
2007-10-16 01:21:00,2.04275,2.0428,2.0427,2.04275,1000400000.0
2007-10-16 01:22:00,2.04275,2.04285,2.04265,2.04285,1116200000.0
2007-10-16 01:23:00,2.04285,2.04285,2.0428,2.0428,642600000.0
2007-10-16 01:24:00,2.0428,2.0428,2.04275,2.0428,750500000.0
2007-10-16 01:25:00,2.0428,2.043,2.0427,2.043,277100000.0
2007-10-16 01:26:00,2.043,2.043,2.04265,2.0428,1184000000.0
2007-10-16 01:27:00,2.0428,2.04285,2.0427,2.04275,951800000.0
2007-10-16 01:28:00,2.04275,2.0428,2.0427,2.0428,442500000.0
2007-10-16 01:29:00,2.0428,2.043,2.04275,2.0429,1161300000.0
2007-10-16 01:30:00,2.0429,2.0429,2.04275,2.04275,1050800000.0
2007-10-16 01:31:00,2.04275,2.0431,2.04275,2.043,1087300000.0
2007-10-16 01:32:00,2.043,2.043,2.0429,2.04295,524800000.0
2007-10-16 01:33:00,2.043,2.04325,2.04295,2.0432,425800003.0
2007-10-16 01:34:00,2.0432,2.04345,2.04315,2.04345,770199989.0
2007-10-16 01:35:00,2.04345,2.04345,2.0433,2.0433,985200000.0
2007-10-16 01:36:00,2.0433,2.0433,2.0432,2.0432,1498400000.0
2007-10-16 01:37:00,2.0432,2.04365,2.0432,2.0434,602400000.0
2007-10-16 01:38:00,2.0434,2.04345,2.0431,2.0433,772400000.0
2007-10-16 01:39:00,2.0433,2.04335,2.04305,2.0431,783800000.0
2007-10-16 01:40:00,2.0431,2.0431,2.043,2.043,1568499963.0
2007-10-16 01:42:00,2.04305,2.04325,2.043,2.04325,845000000.0
2007-10-16 01:43:00,2.0433,2.0433,2.04285,2.0429,1055499991.0
2007-10-16 01:44:00,2.04285,2.043,2.0421,2.0421,974799985.0
2007-10-16 01:45:00,2.0421,2.0423,2.04185,2.04195,1089600001.0
2007-10-16 01:46:00,2.042,2.042,2.04165,2.0418,1186300011.0
2007-10-16 01:47:00,2.0418,2.04205,2.0418,2.042,288700000.0
2007-10-16 01:48:00,2.042,2.0422,2.04165,2.0417,1454099984.0
2007-10-16 01:49:00,2.0417,2.042,2.0415,2.0417,645700002.0
2007-10-16 01:50:00,2.0417,2.0417,2.04155,2.04165,1436300000.0
2007-10-16 01:51:00,2.04165,2.042,2.04165,2.0417,1105000001.0
2007-10-16 01:52:00,2.0417,2.04175,2.0416,2.0416,906600000.0
2007-10-16 01:53:00,2.0417,2.0418,2.0416,2.04175,521300000.0
2007-10-16 01:54:00,2.04175,2.0418,2.0416,2.0416,1404899997.0
2007-10-16 01:55:00,2.0415,2.0416,2.0415,2.0415,1785600000.0
2007-10-16 01:56:00,2.0415,2.0415,2.0415,2.0415,1785600000.0
2007-10-16 01:57:00,2.0416,2.0416,2.0415,2.0415,1411200000.0
2007-10-16 01:58:00,2.0415,2.0415,2.0415,2.0415,1411200000.0
2007-10-16 01:59:00,2.0415,2.0416,2.04145,2.0416,1561500000.0
2007-10-16 02:00:00,2.0415,2.0415,2.0412,2.0412,968099999.0
2007-10-16 02:01:00,2.0414,2.0418,2.0412,2.0417,968099999.0
2007-10-16 02:02:00,2.0418,2.0418,2.0416,2.0417,968099999.0
2007-10-16 02:03:00,2.0418,2.0424,2.0417,2.0422,968099999.0
2007-10-16 02:04:00,2.0422,2.04225,2.0421,2.0422,968099999.0
2007-10-16 02:05:00,2.0422,2.0422,2.0417,2.04175,971000000.0
2007-10-16 02:06:00,2.04175,2.04195,2.04175,2.0419,457600000.0
2007-10-16 02:07:00,2.0419,2.0419,2.0418,2.0418,359200000.0
2007-10-16 02:08:00,2.0418,2.042,2.0418,2.0418,1076800016.0
2007-10-16 02:09:00,2.0417,2.0418,2.0417,2.0418,1076800016.0
2007-10-16 02:10:00,2.0418,2.0419,2.0417,2.04185,1076800016.0
2007-10-16 02:11:00,2.0419,2.0421,2.04185,2.04185,647400000.0
2007-10-16 02:12:00,2.04185,2.042,2.0418,2.04195,2139299922.0
2007-10-16 02:13:00,2.04195,2.04205,2.04185,2.04205,867500000.0
2007-10-16 02:14:00,2.042,2.04205,2.042,2.04205,1747000000.0
2007-10-16 02:15:00,2.04205,2.04205,2.04185,2.04195,968700001.0
2007-10-16 02:16:00,2.04195,2.042,2.0418,2.0419,606799988.0
2007-10-16 02:17:00,2.0419,2.0423,2.0417,2.04225,503500000.0
2007-10-16 02:18:00,2.04225,2.0424,2.04225,2.04235,508800000.0
2007-10-16 02:19:00,2.04235,2.0424,2.0423,2.0423,459000000.0
2007-10-16 02:20:00,2.0423,2.0423,2.04175,2.04175,489000000.0
2007-10-16 02:21:00,2.04175,2.04175,2.0416,2.04165,957200000.0
2007-10-16 02:22:00,2.04165,2.04165,2.04145,2.0416,1464300016.0
2007-10-16 02:23:00,2.0416,2.0416,2.04135,2.04145,294100000.0
2007-10-16 02:24:00,2.0414,2.0417,2.0414,2.0416,1497899998.0
2007-10-16 02:25:00,2.0415,2.0415,2.04085,2.04115,1497899998.0
2007-10-16 02:26:00,2.0412,2.0413,2.04115,2.0412,1009800000.0
2007-10-16 02:27:00,2.0412,2.0413,2.04105,2.0413,1571899994.0
2007-10-16 02:28:00,2.0412,2.0413,2.0412,2.0413,125800000.0
2007-10-16 02:29:00,2.0413,2.04175,2.0413,2.0416,596900000.0
2007-10-16 02:30:00,2.04155,2.04165,2.04145,2.0416,292800000.0
2007-10-16 02:31:00,2.0416,2.0416,2.0416,2.0416,80600000.0
2007-10-16 02:32:00,2.0416,2.0416,2.04135,2.0414,379700000.0
2007-10-16 02:33:00,2.0412,2.0414,2.0412,2.0413,928900000.0
2007-10-16 02:34:00,2.0413,2.0414,2.0413,2.04135,928900000.0
2007-10-16 02:35:00,2.0414,2.0414,2.0412,2.0413,2052399978.0
2007-10-16 02:36:00,2.0413,2.0414,2.04125,2.0414,2027699995.0
2007-10-16 02:37:00,2.0414,2.0415,2.04135,2.0414,972800000.0
2007-10-16 02:38:00,2.0414,2.0414,2.0413,2.0413,1986399999.0
2007-10-16 02:39:00,2.0413,2.0415,2.0413,2.0413,2133899986.0
2007-10-16 02:40:00,2.04125,2.0414,2.0412,2.0413,2133899986.0
2007-10-16 02:41:00,2.0411,2.0412,2.0411,2.0412,1494000016.0
2007-10-16 02:42:00,2.0411,2.0412,2.0409,2.0411,1494000016.0
2007-10-16 02:43:00,2.0412,2.0413,2.041,2.0412,1494000016.0
2007-10-16 02:44:00,2.0413,2.0413,2.041,2.0411,1494000016.0
2007-10-16 02:45:00,2.0411,2.0412,2.041,2.0412,1494000016.0
2007-10-16 02:46:00,2.0412,2.0414,2.0412,2.0413,1280000000.0
2007-10-16 02:47:00,2.0413,2.0414,2.04115,2.04115,1927599969.0
2007-10-16 02:48:00,2.0412,2.0414,2.04115,2.0414,1990999984.0
2007-10-16 02:49:00,2.0414,2.0414,2.0413,2.0414,1558500000.0
2007-10-16 02:50:00,2.0414,2.0414,2.0413,2.04135,2065500000.0
2007-10-16 02:51:00,2.0414,2.0414,2.0413,2.0414,495300000.0
2007-10-16 02:52:00,2.0414,2.0414,2.04135,2.0414,253500000.0
2007-10-16 02:53:00,2.0414,2.0416,2.04135,2.0416,1213300000.0
2007-10-16 02:54:00,2.0415,2.0416,2.0415,2.0415,2108899999.0
2007-10-16 02:55:00,2.0416,2.0416,2.0415,2.0415,2108899999.0
2007-10-16 02:56:00,2.0416,2.0416,2.0415,2.0415,2108899999.0
2007-10-16 02:57:00,2.0416,2.0416,2.0415,2.0415,2108899999.0
2007-10-16 02:59:00,2.0415,2.0416,2.0415,2.0415,2108899999.0
2007-10-16 03:00:00,2.04155,2.0417,2.0415,2.0415,1656899995.0
2007-10-16 03:01:00,2.0416,2.0419,2.0415,2.0419,708480000.0
2007-10-16 03:02:00,2.0419,2.0419,2.04175,2.0418,940600000.0
2007-10-16 03:03:00,2.0417,2.0417,2.0417,2.0417,599800000.0
2007-10-16 03:05:00,2.0416,2.0417,2.0416,2.0417,599800000.0
2007-10-16 03:06:00,2.0417,2.0417,2.0416,2.0417,599800000.0
2007-10-16 03:07:00,2.0417,2.0417,2.0416,2.0417,1507200006.0
2007-10-16 03:08:00,2.0417,2.0417,2.04165,2.0417,893200000.0
2007-10-16 03:09:00,2.0417,2.0418,2.04165,2.0418,200100000.0
2007-10-16 03:10:00,2.0418,2.0419,2.0417,2.0417,604700000.0
2007-10-16 03:11:00,2.0417,2.0418,2.0417,2.0418,1923200019.0
2007-10-16 03:12:00,2.0418,2.0418,2.0418,2.0418,42400000.0
2007-10-16 03:13:00,2.0418,2.0418,2.0418,2.0418,61200000.0
2007-10-16 03:14:00,2.0418,2.042,2.0417,2.04195,294700000.0
2007-10-16 03:15:00,2.0419,2.0419,2.0418,2.0418,280300000.0
2007-10-16 03:16:00,2.0418,2.0418,2.0417,2.04175,730200000.0
2007-10-16 03:17:00,2.0419,2.042,2.0419,2.0419,1864800068.0
2007-10-16 03:18:00,2.042,2.04205,2.042,2.042,1864800068.0
2007-10-16 03:19:00,2.042,2.0421,2.042,2.0421,2067999986.0
2007-10-16 03:20:00,2.0421,2.0422,2.0421,2.0422,2067999986.0
2007-10-16 03:21:00,2.0422,2.0423,2.0422,2.0423,68800000.0
2007-10-16 03:22:00,2.0423,2.0423,2.0421,2.0421,1667499973.0
2007-10-16 03:23:00,2.0422,2.0424,2.0421,2.0423,1622400000.0
2007-10-16 03:24:00,2.0423,2.0424,2.0423,2.0423,629300000.0
2007-10-16 03:25:00,2.0424,2.0424,2.04215,2.0422,929600000.0
2007-10-16 03:26:00,2.0422,2.0423,2.0422,2.0422,394700000.0
2007-10-16 03:27:00,2.0423,2.0423,2.0422,2.0423,602500000.0
2007-10-16 03:28:00,2.04215,2.0423,2.04215,2.04215,602500000.0
2007-10-16 03:29:00,2.04215,2.0423,2.04215,2.0423,560800000.0
2007-10-16 03:30:00,2.0423,2.0423,2.0421,2.0422,735900000.0
2007-10-16 03:31:00,2.0422,2.0423,2.04205,2.0423,1541799999.0
2007-10-16 03:32:00,2.0423,2.0423,2.0423,2.0423,544800000.0
2007-10-16 03:33:00,2.0423,2.0423,2.0422,2.0422,389200000.0
2007-10-16 03:34:00,2.0422,2.0423,2.0421,2.0423,655300000.0
2007-10-16 03:35:00,2.0422,2.0423,2.04215,2.0423,832100000.0
2007-10-16 03:36:00,2.0423,2.0423,2.0422,2.0422,526800000.0
2007-10-16 03:37:00,2.0422,2.0422,2.04215,2.0422,1770200000.0
2007-10-16 03:38:00,2.0422,2.0424,2.04215,2.04225,1103500000.0
2007-10-16 03:39:00,2.04225,2.04225,2.0421,2.0421,866300000.0
2007-10-16 03:40:00,2.0421,2.04225,2.0421,2.0421,1834000010.0
2007-10-16 03:41:00,2.0422,2.0423,2.0421,2.0422,909800000.0
2007-10-16 03:42:00,2.0422,2.0422,2.0421,2.04215,1324000000.0
2007-10-16 03:43:00,2.04215,2.0422,2.0421,2.0422,1147900000.0
2007-10-16 03:44:00,2.0422,2.0422,2.0421,2.0421,819800000.0
2007-10-16 03:45:00,2.0421,2.0421,2.0421,2.0421,1499400000.0
2007-10-16 03:46:00,2.0421,2.0421,2.04205,2.0421,1883900000.0
2007-10-16 03:47:00,2.0421,2.0421,2.0421,2.0421,1850300000.0
2007-10-16 03:48:00,2.0421,2.0421,2.04205,2.0421,1940000000.0
2007-10-16 03:49:00,2.04205,2.0424,2.042,2.0423,1217900003.0
2007-10-16 03:50:00,2.0423,2.0424,2.0422,2.04225,572000000.0
2007-10-16 03:51:00,2.04225,2.0424,2.0422,2.04225,1089400000.0
2007-10-16 03:52:00,2.0422,2.04225,2.0422,2.04225,1355000000.0
2007-10-16 03:53:00,2.04225,2.04225,2.04215,2.0422,1403100000.0
2007-10-16 03:54:00,2.0422,2.0422,2.04215,2.0422,1210800000.0
2007-10-16 03:55:00,2.0422,2.0422,2.0421,2.0421,1218400026.0
2007-10-16 03:56:00,2.0421,2.0422,2.0421,2.0422,1444000014.0
2007-10-16 03:57:00,2.0422,2.0422,2.0422,2.0422,691200000.0
2007-10-16 03:58:00,2.0422,2.0422,2.0422,2.0422,906000000.0
2007-10-16 03:59:00,2.0422,2.0422,2.0422,2.0422,400000000.0
2007-10-16 04:00:00,2.0423,2.0423,2.0423,2.0423,1237300000.0
2007-10-16 04:01:00,2.0422,2.0423,2.0422,2.0423,1237300000.0
2007-10-16 04:02:00,2.0422,2.0422,2.0422,2.0422,1237300000.0
2007-10-16 04:03:00,2.0423,2.0423,2.0422,2.0423,1237300000.0
2007-10-16 04:04:00,2.0422,2.0422,2.04215,2.0422,1237300000.0
2007-10-16 04:05:00,2.0422,2.0422,2.04215,2.04215,1516000000.0
2007-10-16 04:06:00,2.0422,2.0422,2.04205,2.0422,231200000.0
2007-10-16 04:07:00,2.0422,2.0422,2.04205,2.0422,421500000.0
2007-10-16 04:08:00,2.0422,2.0422,2.0422,2.0422,1321300000.0
2007-10-16 04:09:00,2.0422,2.0423,2.04215,2.04215,1130900000.0
2007-10-16 04:10:00,2.0422,2.0423,2.04215,2.0422,1006200000.0
2007-10-16 04:11:00,2.0422,2.0422,2.0421,2.04215,708800000.0
2007-10-16 04:12:00,2.04215,2.04215,2.042,2.04205,426200000.0
2007-10-16 04:13:00,2.04205,2.0421,2.04195,2.042,846200000.0
2007-10-16 04:14:00,2.04195,2.0421,2.04195,2.042,636000000.0
2007-10-16 04:15:00,2.042,2.042,2.0419,2.042,811200000.0
2007-10-16 04:16:00,2.042,2.042,2.042,2.042,618200000.0
2007-10-16 04:17:00,2.042,2.0421,2.0419,2.042,528400000.0
2007-10-16 04:18:00,2.04195,2.042,2.0417,2.04195,1567000015.0
2007-10-16 04:19:00,2.04195,2.04195,2.0418,2.0419,1535000000.0
2007-10-16 04:20:00,2.0419,2.0419,2.04175,2.0419,1439799990.0
2007-10-16 04:21:00,2.0419,2.0419,2.04185,2.04185,955900000.0
2007-10-16 04:22:00,2.04185,2.04195,2.04185,2.0419,1001700000.0
2007-10-16 04:23:00,2.0419,2.0419,2.04185,2.0419,722800000.0
2007-10-16 04:24:00,2.04185,2.042,2.04185,2.042,871599992.0
2007-10-16 04:26:00,2.042,2.042,2.0419,2.04195,485600000.0
2007-10-16 04:27:00,2.04195,2.042,2.0419,2.042,1168699999.0
2007-10-16 04:28:00,2.04195,2.042,2.0419,2.0419,911799970.0
2007-10-16 04:29:00,2.0419,2.042,2.0419,2.0419,600899995.0
2007-10-16 04:30:00,2.04185,2.042,2.04185,2.04195,202900000.0
2007-10-16 04:31:00,2.04185,2.042,2.04185,2.042,313400000.0
2007-10-16 04:32:00,2.042,2.042,2.04195,2.04195,294200000.0
2007-10-16 04:33:00,2.04185,2.04215,2.04185,2.04215,666300000.0
2007-10-16 04:34:00,2.04215,2.0423,2.0421,2.0423,1620200032.0
2007-10-16 04:35:00,2.0423,2.0423,2.0422,2.04225,1443200000.0
2007-10-16 04:36:00,2.04225,2.0423,2.0422,2.0423,1142000000.0
2007-10-16 04:37:00,2.0423,2.0423,2.04225,2.0423,528600000.0
2007-10-16 04:38:00,2.0423,2.0423,2.04215,2.0422,636400001.0
2007-10-16 04:39:00,2.0422,2.0422,2.0422,2.0422,606000000.0
2007-10-16 04:40:00,2.04215,2.0422,2.04215,2.04215,606000000.0
2007-10-16 04:41:00,2.0422,2.0426,2.04215,2.0423,1165699999.0
2007-10-16 04:42:00,2.0424,2.0426,2.0424,2.0425,599500003.0
2007-10-16 04:43:00,2.0426,2.0427,2.0425,2.0426,599500003.0
2007-10-16 04:45:00,2.0426,2.0426,2.0425,2.0426,599500003.0
2007-10-16 04:46:00,2.0426,2.0426,2.0426,2.0426,390000000.0
2007-10-16 04:47:00,2.0426,2.0426,2.04255,2.0426,1592700000.0
2007-10-16 04:48:00,2.04255,2.0426,2.0425,2.0426,1425100004.0
2007-10-16 04:49:00,2.0426,2.0426,2.0425,2.0426,666000004.0
2007-10-16 04:50:00,2.0426,2.0426,2.0423,2.04245,1188199996.0
2007-10-16 04:51:00,2.04245,2.04245,2.0423,2.0423,1413100000.0
2007-10-16 04:52:00,2.0423,2.0423,2.0422,2.0422,1201299986.0
2007-10-16 04:53:00,2.0422,2.0423,2.0422,2.04225,941100000.0
2007-10-16 04:54:00,2.0423,2.04235,2.0422,2.0423,1684400000.0
2007-10-16 04:55:00,2.0423,2.0423,2.04215,2.0423,1089099985.0
2007-10-16 04:56:00,2.0425,2.0425,2.0423,2.0423,1793700063.0
2007-10-16 04:58:00,2.0424,2.0425,2.0423,2.0423,1793700063.0
2007-10-16 04:59:00,2.0422,2.0425,2.0422,2.0425,1793700063.0
2007-10-16 05:00:00,2.04245,2.0425,2.04235,2.0425,1793700063.0
2007-10-16 05:01:00,2.0425,2.04265,2.04245,2.0426,1062399999.0
2007-10-16 05:02:00,2.0426,2.04305,2.0426,2.0429,1370000000.0
2007-10-16 05:03:00,2.04285,2.0435,2.0427,2.0434,681700000.0
2007-10-16 05:04:00,2.0434,2.0434,2.04305,2.0432,2102100002.0
2007-10-16 05:05:00,2.0432,2.0434,2.04315,2.0433,1879300027.0
2007-10-16 05:06:00,2.0433,2.0433,2.04315,2.04315,1914100022.0
2007-10-16 05:07:00,2.04315,2.04325,2.04295,2.043,1255900003.0
2007-10-16 05:08:00,2.043,2.04315,2.04255,2.043,1137700001.0
2007-10-16 05:09:00,2.043,2.04305,2.04265,2.0428,1303499998.0
2007-10-16 05:10:00,2.04275,2.0429,2.0427,2.0429,1585699981.0
2007-10-16 05:11:00,2.0429,2.0429,2.04275,2.0428,940500000.0
2007-10-16 05:12:00,2.0428,2.0428,2.04265,2.0428,838199998.0
2007-10-16 05:13:00,2.04275,2.0428,2.04265,2.0428,1572500000.0
2007-10-16 05:14:00,2.0428,2.0428,2.0426,2.0428,1537499966.0
2007-10-16 05:15:00,2.0428,2.0428,2.0427,2.04275,1653599954.0
2007-10-16 05:16:00,2.0428,2.0428,2.0427,2.0427,1294100000.0
2007-10-16 05:17:00,2.0427,2.0427,2.04265,2.04265,1294100000.0
2007-10-16 05:18:00,2.04265,2.0427,2.0426,2.04265,336800000.0
2007-10-16 05:19:00,2.04265,2.0427,2.0426,2.0427,926100000.0
2007-10-16 05:20:00,2.0427,2.0427,2.0426,2.0427,600300000.0
2007-10-16 05:21:00,2.0427,2.0427,2.0426,2.0426,1586000000.0
2007-10-16 05:22:00,2.0426,2.04265,2.0425,2.04265,973800000.0
2007-10-16 05:23:00,2.04265,2.04265,2.0426,2.0426,414300000.0
2007-10-16 05:24:00,2.0426,2.0426,2.0425,2.0425,741500000.0
2007-10-16 05:25:00,2.0425,2.0426,2.0425,2.0426,487900000.0
2007-10-16 05:26:00,2.0426,2.0426,2.0423,2.04235,564600001.0
2007-10-16 05:27:00,2.0424,2.0424,2.0423,2.0423,1137200000.0
2007-10-16 05:28:00,2.0423,2.0423,2.04225,2.0423,1617000016.0
2007-10-16 05:29:00,2.0424,2.0424,2.0424,2.0424,1706800000.0
2007-10-16 05:30:00,2.04225,2.0423,2.04225,2.0423,1706800000.0
2007-10-16 05:31:00,2.0423,2.0424,2.0422,2.0424,1539099984.0
2007-10-16 05:32:00,2.0424,2.0424,2.04225,2.0423,2101699980.0
2007-10-16 05:33:00,2.0423,2.0424,2.0423,2.0423,941700000.0
2007-10-16 05:34:00,2.04225,2.0424,2.04225,2.04235,941700000.0
2007-10-16 05:35:00,2.04235,2.04235,2.0423,2.04235,1201800000.0
2007-10-16 05:36:00,2.04235,2.04235,2.0423,2.0423,2090100000.0
2007-10-16 05:37:00,2.0423,2.0423,2.0423,2.0423,472000000.0
2007-10-16 05:38:00,2.0423,2.0423,2.04225,2.0423,799500000.0
2007-10-16 05:39:00,2.0423,2.0423,2.0422,2.0423,919200000.0
2007-10-16 05:40:00,2.0423,2.0423,2.0423,2.0423,790000000.0
2007-10-16 05:41:00,2.0423,2.0423,2.0423,2.0423,386000000.0
2007-10-16 05:42:00,2.0423,2.0423,2.0422,2.04225,943800000.0
2007-10-16 05:43:00,2.04225,2.0423,2.04225,2.0423,689200000.0
2007-10-16 05:44:00,2.0423,2.0423,2.0422,2.0422,1286600000.0
2007-10-16 05:45:00,2.0422,2.04225,2.0422,2.0422,1127100000.0
2007-10-16 05:46:00,2.0422,2.04225,2.0421,2.0422,1357700012.0
2007-10-16 05:47:00,2.0422,2.04235,2.04215,2.04215,1364800035.0
2007-10-16 05:48:00,2.0422,2.0422,2.04215,2.0422,868900000.0
2007-10-16 05:49:00,2.0422,2.0422,2.0422,2.0422,1649600000.0
2007-10-16 05:50:00,2.0422,2.04225,2.04215,2.0422,1617800000.0
2007-10-16 05:51:00,2.0422,2.0422,2.04205,2.04205,373500000.0
2007-10-16 05:52:00,2.04205,2.0422,2.04205,2.0422,495500000.0
2007-10-16 05:53:00,2.0422,2.0422,2.04215,2.04215,1748800000.0
2007-10-16 05:54:00,2.0422,2.0422,2.04215,2.0422,835900000.0
2007-10-16 05:55:00,2.0422,2.0422,2.04215,2.0422,763700000.0
2007-10-16 05:56:00,2.0422,2.0422,2.04215,2.04215,882000000.0
2007-10-16 05:57:00,2.04215,2.0422,2.0421,2.0422,1364799979.0
2007-10-16 05:58:00,2.0422,2.04235,2.0422,2.0422,712000000.0
2007-10-16 05:59:00,2.0422,2.04225,2.0421,2.04225,827100000.0
2007-10-16 06:00:00,2.04225,2.04225,2.042,2.04205,1320499981.0
2007-10-16 06:01:00,2.0421,2.04215,2.04205,2.0421,1691799967.0
2007-10-16 06:02:00,2.04205,2.04215,2.04205,2.04205,1882599999.0
2007-10-16 06:03:00,2.0421,2.0422,2.04205,2.0422,1494300030.0
2007-10-16 06:04:00,2.0422,2.0422,2.0421,2.04215,708500000.0
2007-10-16 06:05:00,2.04215,2.04225,2.0421,2.0422,1862500001.0
2007-10-16 06:06:00,2.0422,2.0426,2.0421,2.0426,1481099998.0
2007-10-16 06:07:00,2.04255,2.0426,2.0425,2.0425,1564100000.0
2007-10-16 06:08:00,2.0425,2.0425,2.0424,2.0424,1773099988.0
2007-10-16 06:09:00,2.04235,2.04245,2.04235,2.0424,1773099988.0
2007-10-16 06:11:00,2.0424,2.0424,2.0423,2.0423,1271200000.0
2007-10-16 06:12:00,2.0423,2.0423,2.0423,2.0423,225600000.0
2007-10-16 06:13:00,2.0423,2.0423,2.0423,2.0423,290700000.0
2007-10-16 06:14:00,2.0424,2.0425,2.0424,2.0425,451300000.0
2007-10-16 06:15:00,2.0425,2.0425,2.0421,2.0423,451300000.0
2007-10-16 06:16:00,2.0423,2.04245,2.0421,2.0423,555500000.0
2007-10-16 06:17:00,2.0423,2.0423,2.0422,2.0422,1085499998.0
2007-10-16 06:18:00,2.0422,2.0424,2.0421,2.0424,1416500000.0
2007-10-16 06:19:00,2.0424,2.0424,2.04225,2.0423,1160700000.0
2007-10-16 06:20:00,2.0423,2.0423,2.04225,2.0423,1188900000.0
2007-10-16 06:21:00,2.0423,2.0423,2.04215,2.04215,1560800000.0
2007-10-16 06:22:00,2.04215,2.0423,2.04215,2.0422,1214200000.0
2007-10-16 06:23:00,2.0422,2.0423,2.04215,2.04215,1715699999.0
2007-10-16 06:24:00,2.0422,2.0422,2.04215,2.0422,1718000000.0
2007-10-16 06:25:00,2.0422,2.0423,2.0422,2.0423,1045900000.0
2007-10-16 06:26:00,2.0423,2.0423,2.0423,2.0423,815200000.0
2007-10-16 06:27:00,2.0423,2.0423,2.0423,2.0423,492800000.0
2007-10-16 06:28:00,2.0423,2.0423,2.0423,2.0423,386000000.0
2007-10-16 06:29:00,2.0423,2.04245,2.04225,2.04245,464400000.0
2007-10-16 06:30:00,2.04245,2.04245,2.04225,2.04235,1018300000.0
2007-10-16 06:31:00,2.04235,2.0425,2.0423,2.0424,873500001.0
2007-10-16 06:32:00,2.0424,2.04245,2.0423,2.0424,1002000000.0
2007-10-16 06:33:00,2.0424,2.0424,2.04225,2.04225,438100000.0
2007-10-16 06:34:00,2.04225,2.04235,2.04225,2.0423,518499999.0
2007-10-16 06:35:00,2.0423,2.04235,2.04225,2.04225,567200000.0
2007-10-16 06:36:00,2.04225,2.0423,2.04215,2.04225,1732900001.0
2007-10-16 06:37:00,2.04225,2.0426,2.04215,2.0426,1804600024.0
2007-10-16 06:38:00,2.0425,2.0427,2.0425,2.0426,574600000.0
2007-10-16 06:39:00,2.0427,2.0427,2.04235,2.0425,304599999.0
2007-10-16 06:40:00,2.0425,2.0425,2.0422,2.0422,59000000.0
2007-10-16 06:43:00,2.0421,2.0422,2.0419,2.0419,1829100001.0
2007-10-16 06:44:00,2.04185,2.0424,2.04175,2.042,1829100001.0
2007-10-16 06:45:00,2.042,2.0425,2.04195,2.04245,1523000004.0
2007-10-16 06:46:00,2.04245,2.0425,2.04235,2.0424,1523700000.0
2007-10-16 06:47:00,2.0424,2.04255,2.0424,2.0425,1430499994.0
2007-10-16 06:48:00,2.0425,2.0425,2.0425,2.0425,1002400000.0
2007-10-16 06:49:00,2.0425,2.0425,2.0425,2.0425,634000000.0
2007-10-16 06:50:00,2.0425,2.0425,2.04235,2.04235,955099982.0
2007-10-16 06:52:00,2.04245,2.0425,2.0421,2.0422,1743600048.0
2007-10-16 06:53:00,2.0421,2.0423,2.0421,2.0422,751200000.0
2007-10-16 06:54:00,2.0422,2.0426,2.0422,2.04225,751200000.0
2007-10-16 06:55:00,2.04225,2.0424,2.04225,2.0424,259800000.0
2007-10-16 06:56:00,2.0424,2.0424,2.0424,2.0424,117600000.0
2007-10-16 06:57:00,2.0424,2.0425,2.04225,2.0425,154600000.0
2007-10-16 06:58:00,2.0425,2.0425,2.04225,2.04235,413800000.0
2007-10-16 06:59:00,2.04235,2.0425,2.0422,2.04225,535099999.0
2007-10-16 07:00:00,2.04225,2.04225,2.0422,2.0422,1883000068.0
2007-10-16 07:01:00,2.0422,2.04225,2.0421,2.04225,1988300004.0
2007-10-16 07:02:00,2.04225,2.04225,2.0422,2.0422,1537800017.0
2007-10-16 07:03:00,2.0422,2.04235,2.04205,2.04235,1030200017.0
2007-10-16 07:04:00,2.04235,2.0425,2.0423,2.0425,1542299997.0
2007-10-16 07:05:00,2.0425,2.0425,2.04225,2.0423,1529600005.0
2007-10-16 07:06:00,2.0423,2.04235,2.04225,2.0423,2068999981.0
2007-10-16 07:08:00,2.04235,2.0424,2.0423,2.0423,858400000.0
2007-10-16 07:09:00,2.0423,2.0424,2.0422,2.0424,932800000.0
2007-10-16 07:10:00,2.0424,2.0424,2.04225,2.0424,547200000.0
2007-10-16 07:11:00,2.0424,2.0424,2.04225,2.0424,699600000.0
2007-10-16 07:12:00,2.0424,2.0424,2.0422,2.04225,585499999.0
2007-10-16 07:13:00,2.0423,2.0424,2.04225,2.0423,1311700000.0
2007-10-16 07:14:00,2.0423,2.0424,2.04225,2.0424,917500000.0
2007-10-16 07:15:00,2.0424,2.0424,2.0422,2.0423,1263099988.0
2007-10-16 07:16:00,2.0423,2.0424,2.0423,2.0424,391400000.0
2007-10-16 07:17:00,2.0424,2.0424,2.0422,2.0422,415500000.0
2007-10-16 07:18:00,2.0422,2.0424,2.0422,2.0422,1141700000.0
2007-10-16 07:19:00,2.0423,2.0424,2.0422,2.0423,1505599962.0
2007-10-16 07:20:00,2.0423,2.0424,2.04225,2.0424,503800000.0
2007-10-16 07:21:00,2.0424,2.0424,2.04225,2.0423,804800000.0
2007-10-16 07:22:00,2.0423,2.04235,2.04225,2.04225,558500000.0
2007-10-16 07:23:00,2.0423,2.0424,2.04225,2.0424,105200000.0
2007-10-16 07:24:00,2.0424,2.0424,2.04225,2.0423,56500000.0
2007-10-16 07:25:00,2.0423,2.0425,2.04225,2.04235,2022499986.0
2007-10-16 07:26:00,2.0423,2.0424,2.0423,2.0424,682700000.0
2007-10-16 07:27:00,2.04245,2.04245,2.0424,2.0424,682700000.0
2007-10-16 07:28:00,2.0424,2.04245,2.04225,2.0423,1179899997.0
2007-10-16 07:29:00,2.0423,2.0424,2.0423,2.0424,1430599970.0
2007-10-16 07:30:00,2.0424,2.04245,2.0423,2.0424,817799999.0
2007-10-16 07:31:00,2.0423,2.0424,2.0423,2.0423,936200000.0
2007-10-16 07:32:00,2.04235,2.04235,2.0423,2.04235,417500000.0
2007-10-16 07:33:00,2.04235,2.04235,2.04225,2.04235,430600000.0
2007-10-16 07:34:00,2.04235,2.04235,2.04225,2.04235,581200000.0
2007-10-16 07:35:00,2.04235,2.04255,2.04225,2.04235,446600000.0
2007-10-16 07:36:00,2.04235,2.04245,2.04215,2.04225,733300000.0
2007-10-16 07:37:00,2.04225,2.04225,2.04215,2.04225,546700000.0
2007-10-16 07:38:00,2.04225,2.04225,2.0421,2.04225,1080800005.0
2007-10-16 07:39:00,2.04225,2.04225,2.042,2.0422,977199984.0
2007-10-16 07:40:00,2.0422,2.04225,2.04215,2.04215,965200000.0
2007-10-16 07:41:00,2.04215,2.04225,2.04215,2.04225,475100000.0
2007-10-16 07:42:00,2.04225,2.04225,2.0419,2.0419,582100000.0
2007-10-16 07:43:00,2.0419,2.04195,2.04175,2.04195,1502900008.0
2007-10-16 07:44:00,2.04195,2.0422,2.0419,2.04205,636100000.0
2007-10-16 07:45:00,2.04205,2.04205,2.04165,2.04165,509900000.0
2007-10-16 07:46:00,2.04165,2.04175,2.0413,2.04155,1360099999.0
2007-10-16 07:47:00,2.04155,2.04165,2.04105,2.04105,1145200000.0
2007-10-16 07:48:00,2.04105,2.0412,2.04065,2.04085,1642899994.0
2007-10-16 07:49:00,2.04085,2.04105,2.04075,2.04105,1439500000.0
2007-10-16 07:50:00,2.04105,2.04105,2.0409,2.04095,1148300001.0
2007-10-16 07:51:00,2.04095,2.04115,2.04095,2.04115,885600000.0
2007-10-16 07:52:00,2.04115,2.04115,2.041,2.04105,802500000.0
2007-10-16 07:53:00,2.041,2.04115,2.041,2.04115,1202000020.0
2007-10-16 07:54:00,2.04115,2.04115,2.0411,2.04115,848600000.0
2007-10-16 07:55:00,2.04115,2.04125,2.04115,2.0412,643600000.0
2007-10-16 07:56:00,2.0412,2.0414,2.04115,2.0414,822299996.0
2007-10-16 07:57:00,2.0414,2.04185,2.0414,2.04175,648200000.0
2007-10-16 07:58:00,2.04175,2.04225,2.04175,2.04205,1121500002.0
2007-10-16 07:59:00,2.04205,2.0423,2.04175,2.0419,1640499990.0
2007-10-16 08:00:00,2.0419,2.04195,2.04185,2.04195,796900000.0
2007-10-16 08:01:00,2.0418,2.0419,2.0417,2.0417,347300000.0
2007-10-16 08:02:00,2.0419,2.0419,2.0417,2.0419,347300000.0
2007-10-16 08:03:00,2.0419,2.0419,2.04165,2.04175,470899999.0
2007-10-16 08:04:00,2.04175,2.0418,2.04165,2.0418,451568188.0
2007-10-16 08:05:00,2.0418,2.0418,2.0416,2.0416,724672728.0
2007-10-16 08:06:00,2.0416,2.0416,2.0415,2.04155,813929546.0
2007-10-16 08:07:00,2.04155,2.04155,2.04035,2.0404,1115161367.0
2007-10-16 08:08:00,2.0404,2.0405,2.03945,2.0396,967100000.0
2007-10-16 08:09:00,2.0396,2.0401,2.0395,2.0399,825600000.0
2007-10-16 08:10:00,2.0399,2.0401,2.0399,2.03995,1281200000.0
2007-10-16 08:11:00,2.03995,2.03995,2.0396,2.0396,1714300000.0
2007-10-16 08:12:00,2.03965,2.0398,2.0393,2.0394,2107700007.0
2007-10-16 08:13:00,2.0395,2.0396,2.0393,2.0394,836599998.0
2007-10-16 08:14:00,2.0394,2.03955,2.0394,2.0395,406400000.0
2007-10-16 08:15:00,2.0395,2.03995,2.0395,2.0399,637799998.0
2007-10-16 08:16:00,2.0399,2.0402,2.0399,2.0402,704799999.0
2007-10-16 08:17:00,2.0402,2.0404,2.04015,2.04025,682200000.0
2007-10-16 08:18:00,2.04025,2.0408,2.0402,2.0407,1017499987.0
2007-10-16 08:19:00,2.0407,2.04075,2.0406,2.04075,612000000.0
2007-10-16 08:20:00,2.04075,2.04075,2.0407,2.0407,265800000.0
2007-10-16 08:21:00,2.0407,2.04075,2.0405,2.04055,349200002.0
2007-10-16 08:22:00,2.04055,2.0406,2.0405,2.0405,990399991.0
2007-10-16 08:23:00,2.0405,2.0407,2.04045,2.0407,832800027.0
2007-10-16 08:24:00,2.0407,2.04075,2.0405,2.04055,641599998.0
2007-10-16 08:25:00,2.04055,2.04055,2.0405,2.0405,327300002.0
2007-10-16 08:26:00,2.0405,2.0406,2.0405,2.0405,445400000.0
2007-10-16 08:27:00,2.0405,2.04055,2.0404,2.04055,158100002.0
2007-10-16 08:28:00,2.04055,2.04055,2.0402,2.0402,448600000.0
2007-10-16 08:29:00,2.0402,2.04025,2.04005,2.04005,554399993.0
2007-10-16 08:30:00,2.0401,2.04015,2.03995,2.04005,737299993.0
2007-10-16 08:31:00,2.0401,2.0401,2.04,2.04,938600000.0
2007-10-16 08:32:00,2.04,2.0402,2.04,2.0401,433699999.0
2007-10-16 08:33:00,2.0401,2.0401,2.0393,2.0393,899800000.0
2007-10-16 08:34:00,2.0393,2.03935,2.0392,2.0393,312200000.0
2007-10-16 08:35:00,2.03925,2.0393,2.0387,2.0387,1878299998.0
2007-10-16 08:36:00,2.03875,2.0394,2.0387,2.03925,1219300005.0
2007-10-16 08:37:00,2.03925,2.0393,2.03885,2.0393,1093999994.0
2007-10-16 08:38:00,2.0393,2.03965,2.0392,2.03965,843000000.0
2007-10-16 08:39:00,2.0397,2.0403,2.0396,2.0396,1467099995.0
2007-10-16 08:40:00,2.0396,2.04,2.0396,2.04,1090400000.0
2007-10-16 08:41:00,2.04,2.04035,2.03985,2.04025,686400005.0
2007-10-16 08:42:00,2.0402,2.0402,2.03995,2.03995,1259399994.0
2007-10-16 08:43:00,2.03995,2.04,2.03995,2.04,575999997.0
2007-10-16 08:44:00,2.04,2.04,2.03965,2.0398,1232200003.0
2007-10-16 08:45:00,2.0398,2.04005,2.03975,2.04005,905499985.0
2007-10-16 08:46:00,2.04005,2.0404,2.03995,2.0404,1258400007.0
2007-10-16 08:47:00,2.0404,2.0407,2.0404,2.0406,1327099996.0
2007-10-16 08:48:00,2.0406,2.0407,2.0404,2.0407,569800000.0
2007-10-16 08:49:00,2.0407,2.04075,2.0404,2.0404,635100000.0
2007-10-16 08:50:00,2.04035,2.041,2.0403,2.0409,1537100000.0
2007-10-16 08:51:00,2.0409,2.041,2.0407,2.04075,971800006.0
2007-10-16 08:52:00,2.0407,2.0414,2.0407,2.0413,1676900002.0
2007-10-16 08:53:00,2.0412,2.0421,2.0412,2.04165,1225700013.0
2007-10-16 08:54:00,2.0416,2.04165,2.04135,2.04135,808400001.0
2007-10-16 08:55:00,2.04135,2.0414,2.04115,2.04135,1530899999.0
2007-10-16 08:56:00,2.0413,2.04135,2.041,2.0411,1099800001.0
2007-10-16 08:57:00,2.0411,2.0412,2.041,2.04105,1860300016.0
2007-10-16 08:58:00,2.04105,2.04125,2.04105,2.04125,1869999966.0
2007-10-16 08:59:00,2.04125,2.042,2.04125,2.0419,1286700000.0
2007-10-16 09:00:00,2.0418,2.0421,2.0418,2.0421,1208800000.0
2007-10-16 09:01:00,2.0422,2.0423,2.0421,2.04215,1208800000.0
2007-10-16 09:02:00,2.04215,2.0423,2.04205,2.04205,1725399998.0
2007-10-16 09:03:00,2.04205,2.04215,2.0418,2.04185,1203800010.0
2007-10-16 09:04:00,2.04185,2.04185,2.0415,2.0415,1560000008.0
2007-10-16 09:05:00,2.0415,2.0416,2.041,2.041,1546300006.0
2007-10-16 09:06:00,2.041,2.0411,2.0408,2.04085,1148399987.0
2007-10-16 09:07:00,2.04085,2.04085,2.0399,2.0399,886200000.0
2007-10-16 09:08:00,2.0399,2.04,2.0396,2.04,1354900005.0
2007-10-16 09:09:00,2.0401,2.0404,2.03995,2.0403,1491299997.0
2007-10-16 09:10:00,2.0404,2.0407,2.0402,2.0403,1714399993.0
2007-10-16 09:11:00,2.0403,2.0404,2.04015,2.0403,1039600003.0
2007-10-16 09:12:00,2.0403,2.0414,2.0403,2.0414,1664399985.0
2007-10-16 09:13:00,2.0413,2.0414,2.04115,2.0413,1824900004.0
2007-10-16 09:14:00,2.0413,2.0413,2.04035,2.0405,2130499999.0
2007-10-16 09:15:00,2.0405,2.0412,2.0405,2.0408,1880599993.0
2007-10-16 09:16:00,2.0408,2.0408,2.03985,2.04045,1910599999.0
2007-10-16 09:17:00,2.04045,2.0408,2.0404,2.0407,1398000006.0
2007-10-16 09:18:00,2.0407,2.0407,2.04025,2.0403,1282400004.0
2007-10-16 09:19:00,2.0403,2.0403,2.03945,2.03955,1563799999.0
2007-10-16 09:20:00,2.03955,2.0398,2.0395,2.03965,2016400008.0
2007-10-16 09:21:00,2.0395,2.0397,2.0394,2.0397,813699997.0
2007-10-16 09:22:00,2.0399,2.0399,2.0397,2.03975,813699997.0
2007-10-16 09:23:00,2.03975,2.03975,2.0388,2.03935,1156100006.0
2007-10-16 09:24:00,2.0394,2.0396,2.03725,2.03725,1239099993.0
2007-10-16 09:25:00,2.03725,2.03785,2.0368,2.03755,1279415000.0
2007-10-16 09:26:00,2.03755,2.0394,2.0375,2.0388,2131899984.0
2007-10-16 09:27:00,2.0388,2.03895,2.03805,2.0383,1493100016.0
2007-10-16 09:28:00,2.0383,2.0383,2.0377,2.0379,932999999.0
2007-10-16 09:29:00,2.0379,2.0379,2.037,2.0371,875200000.0
2007-10-16 09:30:00,2.0371,2.0372,2.0365,2.03675,804000001.0
2007-10-16 09:31:00,2.0367,2.0376,2.03665,2.0375,1191975001.0
2007-10-16 09:32:00,2.0375,2.0375,2.0364,2.0365,1453999993.0
2007-10-16 09:33:00,2.0365,2.0368,2.03635,2.03635,799799999.0
2007-10-16 09:34:00,2.0364,2.0366,2.03585,2.03585,1332899990.0
2007-10-16 09:35:00,2.0358,2.0359,2.0355,2.03575,950900002.0
2007-10-16 09:36:00,2.03575,2.0361,2.03435,2.03455,1199699995.0
2007-10-16 09:37:00,2.03455,2.0357,2.03445,2.035,960615001.0
2007-10-16 09:38:00,2.0351,2.0355,2.035,2.0351,767199999.0
2007-10-16 09:39:00,2.0351,2.0351,2.0345,2.0349,795899997.0
2007-10-16 09:40:00,2.0349,2.0355,2.0349,2.0353,933000000.0
2007-10-16 09:41:00,2.03525,2.0357,2.03495,2.0357,1063100001.0
2007-10-16 09:42:00,2.0357,2.0358,2.03555,2.0356,1303100000.0
2007-10-16 09:43:00,2.0356,2.0358,2.03515,2.03545,1228700001.0
2007-10-16 09:44:00,2.03545,2.0363,2.0353,2.03615,1183200000.0
2007-10-16 09:45:00,2.03615,2.0365,2.0361,2.03615,1009999997.0
2007-10-16 09:46:00,2.03615,2.03615,2.0342,2.03425,1216700004.0
2007-10-16 09:47:00,2.03425,2.035,2.03425,2.0348,1042300005.0
2007-10-16 09:48:00,2.0348,2.0356,2.03475,2.0355,1229400002.0
2007-10-16 09:49:00,2.0353,2.0355,2.0349,2.035,1413984391.0
2007-10-16 09:50:00,2.03525,2.036,2.0351,2.03595,1413984391.0
2007-10-16 09:51:00,2.03605,2.03605,2.0357,2.0357,1600999983.0
2007-10-16 09:52:00,2.0358,2.0361,2.0357,2.0361,1056099999.0
2007-10-16 09:53:00,2.0361,2.0364,2.036,2.0362,1615699987.0
2007-10-16 09:54:00,2.0361,2.03625,2.03605,2.0362,1615699987.0
2007-10-16 09:55:00,2.0361,2.0362,2.0353,2.0354,1654800013.0
2007-10-16 09:56:00,2.03545,2.03545,2.035,2.0351,1654800013.0
2007-10-16 09:57:00,2.0351,2.0356,2.03505,2.0356,1940800002.0
2007-10-16 09:58:00,2.0356,2.0359,2.03545,2.0355,1429099998.0
2007-10-16 09:59:00,2.0355,2.0357,2.0355,2.0355,547199999.0
2007-10-16 10:00:00,2.0355,2.0355,2.03525,2.0353,613300002.0
2007-10-16 10:01:00,2.0353,2.0353,2.0347,2.0347,896499996.0
2007-10-16 10:02:00,2.0347,2.0349,2.03465,2.03485,876699996.0
2007-10-16 10:03:00,2.0349,2.0349,2.0346,2.03465,870899999.0
2007-10-16 10:04:00,2.03465,2.0351,2.0346,2.03495,1601999994.0
2007-10-16 10:05:00,2.03495,2.0353,2.03495,2.0353,977899997.0
2007-10-16 10:06:00,2.0353,2.03545,2.0352,2.0352,1714999993.0
2007-10-16 10:07:00,2.0352,2.036,2.035,2.03585,1140699998.0
2007-10-16 10:08:00,2.0358,2.0361,2.03565,2.0361,1775799991.0
2007-10-16 10:09:00,2.0361,2.0364,2.036,2.036,1291699991.0
2007-10-16 10:10:00,2.036,2.036,2.0357,2.0359,1563299977.0
2007-10-16 10:11:00,2.0359,2.0365,2.0359,2.03635,1642499998.0
2007-10-16 10:12:00,2.03635,2.0375,2.03635,2.03725,1963399996.0
2007-10-16 10:13:00,2.0371,2.0372,2.0369,2.0369,1819699992.0
2007-10-16 10:14:00,2.0368,2.0369,2.0368,2.0368,1819699992.0
2007-10-16 10:15:00,2.03695,2.03695,2.03655,2.0366,1819699992.0
2007-10-16 10:16:00,2.0366,2.0373,2.03645,2.03725,1604900002.0
2007-10-16 10:17:00,2.03725,2.0374,2.03675,2.03685,1629500000.0
2007-10-16 10:18:00,2.03685,2.0373,2.0367,2.0373,1693400012.0
2007-10-16 10:19:00,2.03715,2.0372,2.03675,2.03695,1863999996.0
2007-10-16 10:20:00,2.03695,2.03745,2.0368,2.03745,1083099999.0
2007-10-16 10:21:00,2.0374,2.0376,2.03735,2.0376,1776099999.0
2007-10-16 10:22:00,2.0374,2.0377,2.0374,2.0377,1806899996.0
2007-10-16 10:23:00,2.03785,2.0381,2.0378,2.038,1806899996.0
2007-10-16 10:24:00,2.038,2.038,2.0375,2.0377,1369500019.0
2007-10-16 10:25:00,2.0377,2.0386,2.0377,2.0385,1318000013.0
2007-10-16 10:26:00,2.0386,2.0386,2.0382,2.0384,1318000013.0
2007-10-16 10:27:00,2.0385,2.03855,2.03815,2.0385,1318000013.0
2007-10-16 10:28:00,2.0385,2.0389,2.0385,2.0387,1946400001.0
2007-10-16 10:29:00,2.0387,2.0389,2.0386,2.0387,1267450002.0
2007-10-16 10:30:00,2.03845,2.03845,2.034,2.0352,1267450002.0
2007-10-16 10:31:00,2.0353,2.0362,2.0353,2.0362,1693000001.0
2007-10-16 10:32:00,2.0361,2.0364,2.0356,2.0362,1693000001.0
2007-10-16 10:33:00,2.0361,2.0361,2.0353,2.0355,1693000001.0
2007-10-16 10:34:00,2.0356,2.036,2.0356,2.03595,1693000001.0
2007-10-16 10:35:00,2.0358,2.0363,2.0357,2.0363,1986699998.0
2007-10-16 10:36:00,2.0362,2.0363,2.0357,2.0357,1986699998.0
2007-10-16 10:37:00,2.0358,2.0361,2.0355,2.0355,1986699998.0
2007-10-16 10:38:00,2.0354,2.0355,2.0348,2.0354,1986699998.0
2007-10-16 10:39:00,2.0354,2.0358,2.0351,2.0352,1986699998.0
2007-10-16 10:40:00,2.035,2.035,2.0329,2.0329,1687515000.0
2007-10-16 10:41:00,2.0329,2.0338,2.03285,2.0331,1687515000.0
2007-10-16 10:42:00,2.0331,2.03325,2.0326,2.0331,1085800002.0
2007-10-16 10:43:00,2.0331,2.0331,2.0327,2.0327,831775003.0
2007-10-16 10:44:00,2.03275,2.033,2.03255,2.03255,1051400000.0
2007-10-16 10:45:00,2.0326,2.03265,2.0321,2.03255,1141600002.0
2007-10-16 10:46:00,2.0325,2.0327,2.03175,2.03195,1559699991.0
2007-10-16 10:47:00,2.03195,2.03235,2.03195,2.0322,1197599997.0
2007-10-16 10:48:00,2.0322,2.0327,2.0321,2.0327,1144200001.0
2007-10-16 10:49:00,2.0325,2.0329,2.0325,2.0329,1879500005.0
2007-10-16 10:50:00,2.033,2.0333,2.0329,2.0329,1879500005.0
2007-10-16 10:51:00,2.0329,2.033,2.0327,2.0329,1638700000.0
2007-10-16 10:52:00,2.0329,2.033,2.0327,2.0329,914000000.0
2007-10-16 10:53:00,2.0329,2.0331,2.0328,2.0328,1611100006.0
2007-10-16 10:54:00,2.0326,2.0329,2.0324,2.0329,1962600017.0
2007-10-16 10:55:00,2.03305,2.0338,2.03305,2.0335,1962600017.0
2007-10-16 10:56:00,2.0335,2.0335,2.0331,2.0331,1576300009.0
2007-10-16 10:57:00,2.0332,2.0336,2.0332,2.0335,1576300009.0
2007-10-16 10:58:00,2.0335,2.0336,2.0332,2.0333,1038400000.0
2007-10-16 10:59:00,2.0333,2.03335,2.0328,2.0328,746000000.0
2007-10-16 11:00:00,2.0328,2.03285,2.0325,2.03255,1202100000.0
2007-10-16 11:01:00,2.03255,2.0334,2.03255,2.03325,1296699992.0
2007-10-16 11:02:00,2.03325,2.0336,2.03315,2.0335,1481700000.0
2007-10-16 11:03:00,2.0335,2.0336,2.0334,2.0335,537099999.0
2007-10-16 11:04:00,2.0333,2.0335,2.0332,2.0335,2123699988.0
2007-10-16 11:05:00,2.0336,2.0337,2.03355,2.03365,2123699988.0
2007-10-16 11:06:00,2.0337,2.0338,2.0333,2.0334,2068099986.0
2007-10-16 11:07:00,2.0331,2.0332,2.0331,2.0331,1239400001.0
2007-10-16 11:08:00,2.0332,2.0334,2.0332,2.0333,1239400001.0
2007-10-16 11:09:00,2.0335,2.0337,2.03335,2.0337,1239400001.0
2007-10-16 11:10:00,2.0336,2.0338,2.0335,2.0338,1975500005.0
2007-10-16 11:11:00,2.0339,2.0339,2.0335,2.0335,1975500005.0
2007-10-16 11:12:00,2.0335,2.03355,2.0333,2.03345,1627999993.0
2007-10-16 11:13:00,2.03345,2.03365,2.03335,2.0335,1673800011.0
2007-10-16 11:14:00,2.0332,2.0333,2.0332,2.0332,2138699988.0
2007-10-16 11:15:00,2.0333,2.0335,2.0333,2.0335,2138699988.0
2007-10-16 11:16:00,2.03345,2.0335,2.0333,2.0334,1473799996.0
2007-10-16 11:17:00,2.0332,2.0332,2.0332,2.0332,1741899997.0
2007-10-16 11:18:00,2.033,2.033,2.0327,2.0329,1741899997.0
2007-10-16 11:19:00,2.03295,2.03295,2.0326,2.03265,1741899997.0
2007-10-16 11:20:00,2.0324,2.0324,2.0322,2.0324,936800000.0
2007-10-16 11:21:00,2.03245,2.0331,2.03245,2.0331,936800000.0
2007-10-16 11:22:00,2.0331,2.0343,2.0331,2.0338,1642099999.0
2007-10-16 11:23:00,2.0338,2.0338,2.0336,2.03375,1221000001.0
2007-10-16 11:24:00,2.0334,2.0334,2.0333,2.0333,993299999.0
2007-10-16 11:25:00,2.0334,2.0334,2.03305,2.03305,993299999.0
2007-10-16 11:26:00,2.03305,2.0332,2.03235,2.0331,832100000.0
2007-10-16 11:27:00,2.033,2.0331,2.033,2.0331,1222600000.0
2007-10-16 11:28:00,2.0333,2.0339,2.0333,2.0339,1222600000.0
2007-10-16 11:29:00,2.0339,2.0343,2.03375,2.03375,1451000002.0
2007-10-16 11:30:00,2.03375,2.034,2.03375,2.0338,1484700000.0
2007-10-16 11:31:00,2.0338,2.034,2.0336,2.03385,1091999999.0
2007-10-16 11:32:00,2.03385,2.03445,2.03385,2.0344,268600000.0
2007-10-16 11:33:00,2.0344,2.0344,2.0336,2.0337,713600000.0
2007-10-16 11:34:00,2.0337,2.0338,2.0335,2.03375,1260500014.0
2007-10-16 11:35:00,2.03375,2.0338,2.0331,2.0331,1578699994.0
2007-10-16 11:36:00,2.0331,2.03315,2.033,2.033,1197499990.0
2007-10-16 11:37:00,2.033,2.0331,2.0326,2.03275,1015099998.0
2007-10-16 11:38:00,2.03275,2.03285,2.03245,2.0326,1561500002.0
2007-10-16 11:39:00,2.03255,2.03285,2.0324,2.03245,1256894099.0
2007-10-16 11:40:00,2.03245,2.0326,2.03235,2.03235,983900000.0
2007-10-16 11:41:00,2.03235,2.0325,2.0323,2.0323,1561199996.0
2007-10-16 11:42:00,2.0323,2.03235,2.03215,2.0322,1530000004.0
2007-10-16 11:43:00,2.0322,2.03225,2.0318,2.03195,1663599999.0
2007-10-16 11:44:00,2.032,2.0322,2.03195,2.03205,1076600001.0
2007-10-16 11:45:00,2.03205,2.03225,2.0319,2.03215,1103099995.0
2007-10-16 11:46:00,2.0321,2.0327,2.0321,2.0327,1411399989.0
2007-10-16 11:47:00,2.0328,2.0331,2.0327,2.03305,1411399989.0
2007-10-16 11:48:00,2.0331,2.0332,2.0328,2.0331,1470100002.0
2007-10-16 11:49:00,2.033,2.033,2.0327,2.0327,1470100002.0
2007-10-16 11:50:00,2.0329,2.0329,2.0326,2.03265,1470100002.0
2007-10-16 11:51:00,2.03265,2.03285,2.0323,2.03285,1682199998.0
2007-10-16 11:52:00,2.0327,2.033,2.0326,2.033,1893300010.0
2007-10-16 11:53:00,2.0329,2.033,2.0329,2.0329,1893300010.0
2007-10-16 11:54:00,2.033,2.0333,2.033,2.0333,1893300010.0
2007-10-16 11:55:00,2.0332,2.0335,2.033,2.033,1893300010.0
2007-10-16 11:56:00,2.0331,2.03355,2.033,2.0335,1893300010.0
2007-10-16 11:57:00,2.0335,2.0336,2.0333,2.0333,590199998.0
2007-10-16 11:58:00,2.0334,2.0335,2.0334,2.0335,590199998.0
2007-10-16 11:59:00,2.0334,2.0334,2.0332,2.0332,590199998.0
2007-10-16 12:00:00,2.03335,2.03335,2.0331,2.03315,590199998.0
2007-10-16 12:01:00,2.0331,2.0332,2.033,2.0331,1641999963.0
2007-10-16 12:02:00,2.0333,2.0333,2.033,2.0332,1641999963.0
2007-10-16 12:03:00,2.0332,2.0333,2.033,2.03305,1783200000.0
2007-10-16 12:04:00,2.0332,2.0332,2.0329,2.0331,223699998.0
2007-10-16 12:05:00,2.03305,2.0332,2.033,2.0332,223699998.0
2007-10-16 12:06:00,2.033,2.0331,2.0328,2.0329,985000000.0
2007-10-16 12:07:00,2.03305,2.0331,2.03275,2.033,985000000.0
2007-10-16 12:08:00,2.033,2.033,2.0328,2.0329,1804599997.0
2007-10-16 12:09:00,2.03305,2.03325,2.033,2.03315,1804599997.0
2007-10-16 12:10:00,2.03315,2.03315,2.033,2.03305,1606400005.0
2007-10-16 12:11:00,2.03305,2.0333,2.03305,2.0331,1776500000.0
2007-10-16 12:12:00,2.0331,2.0333,2.03305,2.03315,1521700001.0
2007-10-16 12:13:00,2.03315,2.0332,2.0328,2.033,1505800001.0
2007-10-16 12:14:00,2.033,2.03315,2.0328,2.0328,792300000.0
2007-10-16 12:15:00,2.0328,2.0329,2.0326,2.03265,951500000.0
2007-10-16 12:16:00,2.03265,2.0327,2.03245,2.0326,607999998.0
2007-10-16 12:17:00,2.03255,2.0328,2.03245,2.0327,1241699991.0
2007-10-16 12:18:00,2.0326,2.0329,2.0325,2.0329,529200000.0
2007-10-16 12:19:00,2.033,2.0331,2.0328,2.0329,529200000.0
2007-10-16 12:20:00,2.0328,2.0329,2.0325,2.0326,529200000.0
2007-10-16 12:22:00,2.0327,2.0328,2.0326,2.0326,529200000.0
2007-10-16 12:24:00,2.0324,2.0325,2.0324,2.0324,529200000.0
2007-10-16 12:25:00,2.0325,2.0326,2.0325,2.0326,529200000.0
2007-10-16 12:27:00,2.0325,2.0326,2.0325,2.0326,529200000.0
2007-10-16 12:28:00,2.03275,2.0328,2.0327,2.0327,529200000.0
2007-10-16 12:29:00,2.0325,2.0326,2.0323,2.0324,2040975022.0
2007-10-16 12:30:00,2.0323,2.0324,2.0322,2.0323,2040975022.0
2007-10-16 12:31:00,2.0324,2.03245,2.0321,2.0322,2040975022.0
2007-10-16 12:32:00,2.0319,2.0322,2.0319,2.0322,1815699999.0
2007-10-16 12:33:00,2.0321,2.0322,2.032,2.0322,1815699999.0
2007-10-16 12:34:00,2.0324,2.0324,2.0322,2.0322,1815699999.0
2007-10-16 12:35:00,2.0324,2.0324,2.0322,2.0322,1815699999.0
2007-10-16 12:36:00,2.0321,2.0321,2.0318,2.032,1815699999.0
2007-10-16 12:37:00,2.0319,2.032,2.0318,2.0319,1815699999.0
2007-10-16 12:38:00,2.032,2.0326,2.032,2.0324,1815699999.0
2007-10-16 12:39:00,2.0325,2.0327,2.0325,2.0327,1815699999.0
2007-10-16 12:40:00,2.0327,2.0328,2.03255,2.0328,1431500000.0
2007-10-16 12:41:00,2.0328,2.0328,2.03255,2.03265,1012200000.0
2007-10-16 12:42:00,2.0325,2.0325,2.0322,2.0322,1594699995.0
2007-10-16 12:43:00,2.0323,2.0325,2.0322,2.0325,1594699995.0
2007-10-16 12:44:00,2.0326,2.0326,2.0324,2.0326,1594699995.0
2007-10-16 12:45:00,2.0327,2.03315,2.0327,2.03315,1594699995.0
2007-10-16 12:46:00,2.033,2.0331,2.0329,2.0331,1820699991.0
2007-10-16 12:47:00,2.0332,2.0335,2.0332,2.0334,1820699991.0
2007-10-16 12:48:00,2.0334,2.0336,2.03305,2.03305,1578229992.0
2007-10-16 12:49:00,2.03305,2.03305,2.03185,2.0321,1546200002.0
2007-10-16 12:50:00,2.0321,2.0322,2.0319,2.0322,1645100006.0
2007-10-16 12:51:00,2.0321,2.0323,2.032,2.032,1268500000.0
2007-10-16 12:52:00,2.0319,2.0319,2.0313,2.0316,1268500000.0
2007-10-16 12:53:00,2.0317,2.0317,2.03085,2.031,1268500000.0
2007-10-16 12:54:00,2.031,2.0313,2.031,2.0311,1835899998.0
2007-10-16 12:55:00,2.0309,2.031,2.0304,2.0309,1835899998.0
2007-10-16 12:56:00,2.0311,2.0314,2.0308,2.0314,1835899998.0
2007-10-16 12:57:00,2.0312,2.0314,2.0311,2.0312,692800000.0
2007-10-16 12:58:00,2.0313,2.0313,2.0303,2.0305,692800000.0
2007-10-16 12:59:00,2.0304,2.0305,2.0302,2.0304,692800000.0
2007-10-16 13:00:00,2.0303,2.0304,2.0297,2.0301,692800000.0
2007-10-16 13:01:00,2.0302,2.0307,2.0301,2.0302,692800000.0
2007-10-16 13:02:00,2.0303,2.0309,2.0302,2.0309,692800000.0
2007-10-16 13:03:00,2.0308,2.0312,2.0308,2.0312,692800000.0
2007-10-16 13:04:00,2.0313,2.0314,2.0311,2.0312,692800000.0
2007-10-16 13:05:00,2.0313,2.0313,2.0302,2.0302,692800000.0
2007-10-16 13:06:00,2.0303,2.0304,2.0301,2.0304,692800000.0
2007-10-16 13:07:00,2.0303,2.0304,2.0303,2.0303,692800000.0
2007-10-16 13:08:00,2.0304,2.0305,2.0301,2.0301,692800000.0
2007-10-16 13:09:00,2.0302,2.0304,2.0301,2.0304,692800000.0
2007-10-16 13:10:00,2.0303,2.0309,2.0303,2.0308,692800000.0
2007-10-16 13:11:00,2.0306,2.0306,2.0306,2.0306,692800000.0
2007-10-16 13:12:00,2.0307,2.0313,2.0307,2.0313,692800000.0
2007-10-16 13:13:00,2.0312,2.0312,2.0306,2.0306,692800000.0
2007-10-16 13:14:00,2.0305,2.0306,2.0302,2.0302,692800000.0
2007-10-16 13:15:00,2.03,2.03,2.0294,2.0295,692800000.0
2007-10-16 13:16:00,2.0294,2.0295,2.0292,2.0293,692800000.0
2007-10-16 13:17:00,2.0292,2.0305,2.0292,2.03,692800000.0
2007-10-16 13:18:00,2.0299,2.0299,2.0296,2.0296,692800000.0
2007-10-16 13:19:00,2.0297,2.0298,2.0297,2.0298,692800000.0
2007-10-16 13:20:00,2.0297,2.03,2.0296,2.03,692800000.0
2007-10-16 13:21:00,2.0301,2.0302,2.03,2.0301,692800000.0
2007-10-16 13:22:00,2.0303,2.0303,2.0302,2.0302,692800000.0
2007-10-16 13:23:00,2.0303,2.0303,2.0296,2.0301,1230900000.0
2007-10-16 13:24:00,2.0302,2.0304,2.0301,2.0304,1230900000.0
2007-10-16 13:25:00,2.0303,2.0306,2.0303,2.0306,1230900000.0
2007-10-16 13:26:00,2.0307,2.0307,2.0306,2.0306,1230900000.0
2007-10-16 13:27:00,2.0307,2.0307,2.0306,2.0306,1230900000.0
2007-10-16 13:28:00,2.0305,2.0305,2.0305,2.0305,1230900000.0
2007-10-16 13:29:00,2.0304,2.0306,2.0303,2.0305,1230900000.0
2007-10-16 13:30:00,2.0306,2.0308,2.0306,2.0308,1230900000.0
2007-10-16 13:31:00,2.0309,2.0314,2.0309,2.0314,1230900000.0
2007-10-16 13:32:00,2.0315,2.0315,2.0313,2.0314,1230900000.0
2007-10-16 13:33:00,2.0313,2.0317,2.0313,2.0315,1230900000.0
2007-10-16 13:34:00,2.0316,2.0317,2.0315,2.0316,1230900000.0
2007-10-16 13:35:00,2.0317,2.0324,2.0317,2.03225,1230900000.0
2007-10-16 13:36:00,2.0321,2.0322,2.0317,2.0318,1164900000.0
2007-10-16 13:37:00,2.0317,2.0318,2.0314,2.0314,1164900000.0
2007-10-16 13:38:00,2.0313,2.0313,2.0311,2.0312,1164900000.0
2007-10-16 13:39:00,2.0311,2.0316,2.0311,2.0314,1164900000.0
2007-10-16 13:40:00,2.0315,2.0315,2.0315,2.0315,1164900000.0
2007-10-16 13:41:00,2.0314,2.0314,2.031,2.031,1164900000.0
2007-10-16 13:42:00,2.0308,2.0311,2.0308,2.0311,1164900000.0
2007-10-16 13:43:00,2.0312,2.0314,2.0312,2.0314,1164900000.0
2007-10-16 13:44:00,2.0313,2.0314,2.0313,2.0313,1164900000.0
2007-10-16 13:45:00,2.0314,2.0315,2.0313,2.0315,1164900000.0
2007-10-16 13:46:00,2.0317,2.0317,2.0316,2.0316,1164900000.0
2007-10-16 13:47:00,2.0314,2.0314,2.0314,2.0314,1874099998.0
2007-10-16 13:48:00,2.0315,2.0317,2.0314,2.0314,1874099998.0
2007-10-16 13:49:00,2.0315,2.0316,2.0315,2.0316,1874099998.0
2007-10-16 13:50:00,2.0315,2.0315,2.0314,2.0315,1874099998.0
2007-10-16 13:51:00,2.0314,2.0316,2.0314,2.0315,1874099998.0
2007-10-16 13:52:00,2.0316,2.0316,2.0314,2.0314,1874099998.0
2007-10-16 13:53:00,2.0313,2.0316,2.0313,2.0316,1874099998.0
2007-10-16 13:54:00,2.0317,2.0318,2.0316,2.0317,1874099998.0
2007-10-16 13:55:00,2.0317,2.0317,2.031,2.0312,1765699994.0
2007-10-16 13:56:00,2.0313,2.0313,2.0311,2.0311,1765699994.0
2007-10-16 13:57:00,2.0312,2.0313,2.0312,2.0312,1765699994.0
2007-10-16 13:58:00,2.0311,2.0311,2.0305,2.0305,1765699994.0
2007-10-16 13:59:00,2.0308,2.0311,2.0306,2.0311,1765699994.0
2007-10-16 14:00:00,2.031,2.0311,2.0308,2.0308,1138899992.0
2007-10-16 14:01:00,2.0307,2.0309,2.0303,2.0309,1138899992.0
2007-10-16 14:02:00,2.0308,2.0309,2.0308,2.0309,1138899992.0
2007-10-16 14:03:00,2.0308,2.0314,2.0308,2.0314,1138899992.0
2007-10-16 14:04:00,2.0313,2.0319,2.0313,2.0318,1138899992.0
2007-10-16 14:05:00,2.0317,2.0318,2.0313,2.0315,1138899992.0
2007-10-16 14:06:00,2.0316,2.0319,2.0315,2.0319,1138899992.0
2007-10-16 14:07:00,2.032,2.0321,2.0317,2.0317,1138899992.0
2007-10-16 14:08:00,2.0318,2.0318,2.0313,2.0313,1138899992.0
2007-10-16 14:09:00,2.0314,2.0315,2.0313,2.0313,1138899992.0
2007-10-16 14:10:00,2.0312,2.0316,2.0311,2.0316,1138899992.0
2007-10-16 14:11:00,2.0315,2.0316,2.0313,2.0313,1138899992.0
2007-10-16 14:12:00,2.0312,2.0313,2.031,2.0311,1138899992.0
2007-10-16 14:13:00,2.031,2.0311,2.0309,2.0311,1138899992.0
2007-10-16 14:14:00,2.031,2.0311,2.0308,2.0311,1138899992.0
2007-10-16 14:15:00,2.0313,2.0315,2.0312,2.0313,1138899992.0
2007-10-16 14:16:00,2.031,2.0311,2.0308,2.0309,1882248158.0
2007-10-16 14:17:00,2.0308,2.0309,2.0304,2.0309,1882248158.0
2007-10-16 14:18:00,2.0308,2.0308,2.0304,2.0308,1882248158.0
2007-10-16 14:19:00,2.0307,2.0307,2.0305,2.0306,1882248158.0
2007-10-16 14:20:00,2.0305,2.0306,2.0304,2.0305,1882248158.0
2007-10-16 14:21:00,2.0304,2.0305,2.0302,2.0305,1882248158.0
2007-10-16 14:22:00,2.0304,2.0306,2.0304,2.0305,1882248158.0
2007-10-16 14:23:00,2.0304,2.0305,2.0303,2.0304,1882248158.0
2007-10-16 14:24:00,2.0305,2.0306,2.0305,2.0305,1882248158.0
2007-10-16 14:25:00,2.0306,2.0306,2.0305,2.0306,1882248158.0
2007-10-16 14:26:00,2.0307,2.0308,2.0306,2.0306,1882248158.0
2007-10-16 14:27:00,2.0306,2.0308,2.0305,2.0308,1492600001.0
2007-10-16 14:28:00,2.0305,2.0307,2.0305,2.0307,1913000001.0
2007-10-16 14:29:00,2.0308,2.031,2.03075,2.0309,1913000001.0
2007-10-16 14:30:00,2.0306,2.031,2.0306,2.031,2051299994.0
2007-10-16 14:31:00,2.0312,2.0317,2.0312,2.0316,2051299994.0
2007-10-16 14:32:00,2.0315,2.0315,2.0313,2.0314,2105000000.0
2007-10-16 14:33:00,2.0315,2.0321,2.0315,2.0321,2105000000.0
2007-10-16 14:34:00,2.0318,2.0319,2.0318,2.0319,2119500001.0
2007-10-16 14:35:00,2.0321,2.0324,2.0321,2.0323,2119500001.0
2007-10-16 14:36:00,2.032,2.032,2.0317,2.0319,2090400003.0
2007-10-16 14:37:00,2.0318,2.0321,2.0316,2.032,2090400003.0
2007-10-16 14:38:00,2.0321,2.0321,2.0316,2.0318,2090400003.0
2007-10-16 14:39:00,2.0317,2.0319,2.0317,2.0319,2090400003.0
2007-10-16 14:40:00,2.0321,2.0323,2.032,2.0322,2090400003.0
2007-10-16 14:41:00,2.0323,2.0324,2.032,2.0322,2090400003.0
2007-10-16 14:42:00,2.0323,2.0323,2.0321,2.0322,2090400003.0
2007-10-16 14:43:00,2.0324,2.0324,2.03215,2.0323,2090400003.0
2007-10-16 14:44:00,2.0322,2.0324,2.0321,2.0324,2088399997.0
2007-10-16 14:45:00,2.0325,2.0327,2.0325,2.0327,2088399997.0
2007-10-16 14:46:00,2.0328,2.0332,2.0328,2.0331,2088399997.0
2007-10-16 14:47:00,2.033,2.0336,2.0329,2.0336,2088399997.0
2007-10-16 14:48:00,2.0337,2.0338,2.0335,2.0336,2088399997.0
2007-10-16 14:49:00,2.0335,2.0336,2.0333,2.0333,2088399997.0
2007-10-16 14:50:00,2.0334,2.0334,2.0332,2.0332,2088399997.0
2007-10-16 14:51:00,2.0333,2.0336,2.0333,2.0335,2088399997.0
2007-10-16 14:52:00,2.0336,2.0336,2.0333,2.0335,2088399997.0
2007-10-16 14:53:00,2.0334,2.0335,2.0332,2.0333,2088399997.0
2007-10-16 14:54:00,2.0335,2.0337,2.0335,2.0335,2088399997.0
2007-10-16 14:55:00,2.0333,2.0334,2.0332,2.0332,1804124998.0
2007-10-16 14:56:00,2.0333,2.0336,2.0333,2.0335,1804124998.0
2007-10-16 14:57:00,2.0336,2.0336,2.0334,2.0335,1804124998.0
2007-10-16 14:58:00,2.0336,2.0337,2.0335,2.0337,1804124998.0
2007-10-16 14:59:00,2.0338,2.03425,2.03375,2.0341,1804124998.0
2007-10-16 15:00:00,2.0341,2.036,2.0333,2.03595,1209774997.0
2007-10-16 15:01:00,2.0362,2.0362,2.0346,2.0349,1808200003.0
2007-10-16 15:02:00,2.035,2.0369,2.035,2.0369,1808200003.0
2007-10-16 15:03:00,2.0373,2.0377,2.0368,2.0372,1808200003.0
2007-10-16 15:04:00,2.037,2.037,2.0369,2.037,2092599994.0
2007-10-16 15:05:00,2.0371,2.0381,2.0371,2.0377,2092599994.0
2007-10-16 15:06:00,2.0377,2.0378,2.0373,2.0375,1824700001.0
2007-10-16 15:07:00,2.0374,2.0375,2.0367,2.0369,1824700001.0
2007-10-16 15:08:00,2.0371,2.0371,2.0368,2.037,1824700001.0
2007-10-16 15:09:00,2.0371,2.0373,2.037,2.037,1824700001.0
2007-10-16 15:10:00,2.0369,2.037,2.0364,2.0367,1824700001.0
2007-10-16 15:11:00,2.0368,2.037,2.0367,2.0368,1824700001.0
2007-10-16 15:12:00,2.0367,2.0368,2.0361,2.0362,1824700001.0
2007-10-16 15:13:00,2.0363,2.0363,2.0361,2.0362,1824700001.0
2007-10-16 15:14:00,2.0363,2.0363,2.036,2.0362,1824700001.0
2007-10-16 15:15:00,2.0363,2.0364,2.0359,2.0361,1824700001.0
2007-10-16 15:16:00,2.0362,2.0364,2.0357,2.0358,1824700001.0
2007-10-16 15:17:00,2.0359,2.0361,2.0359,2.036,1824700001.0
2007-10-16 15:18:00,2.0361,2.0361,2.0357,2.0357,1824700001.0
2007-10-16 15:19:00,2.0356,2.0358,2.0355,2.0356,1824700001.0
2007-10-16 15:20:00,2.0357,2.036,2.0356,2.0359,1824700001.0
2007-10-16 15:21:00,2.036,2.0364,2.036,2.0363,1824700001.0
2007-10-16 15:22:00,2.0364,2.0372,2.0364,2.0368,1824700001.0
2007-10-16 15:23:00,2.0368,2.03685,2.0366,2.0367,1814100007.0
2007-10-16 15:24:00,2.0367,2.0368,2.036,2.036,2014300005.0
2007-10-16 15:25:00,2.0358,2.0358,2.0349,2.0349,1496799999.0
2007-10-16 15:26:00,2.03495,2.0357,2.03475,2.03545,1496799999.0
2007-10-16 15:27:00,2.0355,2.0363,2.03545,2.0363,1806400004.0
2007-10-16 15:28:00,2.0361,2.0367,2.0361,2.0365,1574800002.0
2007-10-16 15:29:00,2.03665,2.0367,2.03605,2.03615,1574800002.0
2007-10-16 15:30:00,2.0362,2.0362,2.0353,2.0355,975399997.0
2007-10-16 15:31:00,2.0355,2.0357,2.0349,2.0349,879799994.0
2007-10-16 15:32:00,2.0349,2.0357,2.0347,2.0354,1790200001.0
2007-10-16 15:33:00,2.0352,2.0353,2.0352,2.0352,1763500003.0
2007-10-16 15:34:00,2.0354,2.0354,2.0345,2.0348,1763500003.0
2007-10-16 15:35:00,2.0348,2.03485,2.0345,2.0346,1467500007.0
2007-10-16 15:36:00,2.0346,2.0346,2.0344,2.0346,1476299999.0
2007-10-16 15:37:00,2.0346,2.0351,2.03455,2.0348,1936300002.0
2007-10-16 15:38:00,2.0348,2.035,2.03455,2.03465,1987399977.0
2007-10-16 15:39:00,2.03465,2.0347,2.0342,2.0344,1128700004.0
2007-10-16 15:40:00,2.0344,2.0346,2.03425,2.0346,2142799999.0
2007-10-16 15:41:00,2.0346,2.0352,2.0346,2.0352,1193899998.0
2007-10-16 15:42:00,2.03515,2.0352,2.03445,2.0345,1194499998.0
2007-10-16 15:43:00,2.0345,2.0347,2.03435,2.03445,1458700005.0
2007-10-16 15:44:00,2.03445,2.0345,2.0342,2.03425,1041499998.0
2007-10-16 15:45:00,2.03425,2.03475,2.03425,2.0345,1648099991.0
2007-10-16 15:46:00,2.0345,2.035,2.0345,2.03475,1555499993.0
2007-10-16 15:47:00,2.03475,2.03475,2.0345,2.0345,1273999997.0
2007-10-16 15:48:00,2.0345,2.0345,2.03425,2.03435,2097899989.0
2007-10-16 15:49:00,2.03435,2.03455,2.0342,2.03435,909300000.0
2007-10-16 15:50:00,2.03435,2.0344,2.03425,2.0344,811599999.0
2007-10-16 15:51:00,2.0344,2.0344,2.03425,2.03425,855999999.0
2007-10-16 15:52:00,2.0343,2.0344,2.0342,2.03435,2051700016.0
2007-10-16 15:53:00,2.03435,2.03435,2.03415,2.03425,1622499984.0
2007-10-16 15:54:00,2.03425,2.03445,2.0342,2.03445,1362600038.0
2007-10-16 15:55:00,2.03445,2.03465,2.03445,2.03455,579200000.0
2007-10-16 15:56:00,2.0346,2.035,2.03455,2.0349,1450650004.0
2007-10-16 15:57:00,2.0349,2.0354,2.03475,2.03485,1655300003.0
2007-10-16 15:58:00,2.0346,2.0347,2.0346,2.0346,1305899995.0
2007-10-16 15:59:00,2.03475,2.0349,2.03455,2.0349,1305899995.0
2007-10-16 16:00:00,2.0349,2.0349,2.0342,2.03455,634000000.0
2007-10-16 16:01:00,2.03455,2.0347,2.034,2.034,1319299996.0
2007-10-16 16:02:00,2.03385,2.034,2.0334,2.0337,658200000.0
2007-10-16 16:03:00,2.03365,2.034,2.03345,2.034,1152500001.0
2007-10-16 16:04:00,2.03395,2.0343,2.03395,2.03425,1386200002.0
2007-10-16 16:05:00,2.03425,2.03465,2.03425,2.0345,1594099988.0
2007-10-16 16:06:00,2.0345,2.03515,2.0344,2.03515,1164600001.0
2007-10-16 16:07:00,2.03525,2.0365,2.03525,2.03535,770900000.0
2007-10-16 16:08:00,2.03545,2.03545,2.03505,2.0352,1405150002.0
2007-10-16 16:09:00,2.0352,2.0355,2.03515,2.03535,748800000.0
2007-10-16 16:10:00,2.03535,2.0357,2.03535,2.03535,1471400002.0
2007-10-16 16:11:00,2.0354,2.0354,2.0352,2.03525,930000000.0
2007-10-16 16:12:00,2.0349,2.0352,2.0349,2.0351,1101600001.0
2007-10-16 16:13:00,2.0352,2.03605,2.03515,2.0353,1101600001.0
2007-10-16 16:14:00,2.0353,2.0353,2.0345,2.0345,1857399990.0
2007-10-16 16:15:00,2.0347,2.035,2.03445,2.03455,1857399990.0
2007-10-16 16:16:00,2.03455,2.0348,2.03455,2.03475,678200000.0
2007-10-16 16:17:00,2.03475,2.035,2.03475,2.03495,729600000.0
2007-10-16 16:18:00,2.03495,2.035,2.03435,2.03435,1155749999.0
2007-10-16 16:19:00,2.03435,2.03445,2.03385,2.03395,1156699995.0
2007-10-16 16:20:00,2.03395,2.0343,2.0338,2.0342,1338600006.0
2007-10-16 16:21:00,2.0342,2.0346,2.0341,2.03415,1025000000.0
2007-10-16 16:22:00,2.0339,2.0341,2.0336,2.0336,998800000.0
2007-10-16 16:23:00,2.0337,2.03375,2.03315,2.0332,998800000.0
2007-10-16 16:24:00,2.0332,2.0337,2.0332,2.0337,847849998.0
2007-10-16 16:25:00,2.03365,2.034,2.03365,2.0339,1320800001.0
2007-10-16 16:26:00,2.0339,2.034,2.0336,2.0339,892400000.0
2007-10-16 16:27:00,2.0339,2.0339,2.0331,2.0332,611000000.0
2007-10-16 16:28:00,2.0332,2.0334,2.0331,2.03315,706000000.0
2007-10-16 16:29:00,2.03315,2.0333,2.03265,2.03285,864000001.0
2007-10-16 16:30:00,2.0329,2.0333,2.03265,2.03315,1413700000.0
2007-10-16 16:31:00,2.03315,2.0335,2.03305,2.0334,1682487173.0
2007-10-16 16:32:00,2.03335,2.0338,2.03335,2.03355,1196100000.0
2007-10-16 16:33:00,2.03355,2.03355,2.03335,2.0335,1171600002.0
2007-10-16 16:34:00,2.0335,2.0336,2.03295,2.0332,650800000.0
2007-10-16 16:35:00,2.0332,2.0332,2.0328,2.033,1304800005.0
2007-10-16 16:36:00,2.033,2.033,2.0325,2.0329,1176099999.0
2007-10-16 16:37:00,2.0329,2.0331,2.0329,2.0331,1666500000.0
2007-10-16 16:38:00,2.0331,2.0331,2.033,2.0331,898400000.0
2007-10-16 16:39:00,2.0332,2.0332,2.0331,2.0331,898400000.0
2007-10-16 16:40:00,2.0331,2.0331,2.0328,2.0329,640200000.0
2007-10-16 16:41:00,2.0329,2.0329,2.0328,2.0329,614200000.0
2007-10-16 16:42:00,2.0329,2.03295,2.0325,2.0325,640200000.0
2007-10-16 16:43:00,2.0325,2.0328,2.0325,2.0328,1330700006.0
2007-10-16 16:44:00,2.0328,2.0328,2.03255,2.03255,1216800005.0
2007-10-16 16:45:00,2.03255,2.0326,2.0322,2.0322,1005100002.0
2007-10-16 16:46:00,2.0322,2.0323,2.03175,2.032,871100000.0
2007-10-16 16:47:00,2.032,2.0329,2.032,2.0327,1102300000.0
2007-10-16 16:48:00,2.0327,2.0329,2.03245,2.0328,1091000003.0
2007-10-16 16:49:00,2.03285,2.03305,2.03245,2.03245,1487886602.0
2007-10-16 16:50:00,2.03245,2.0326,2.03205,2.03205,839300001.0
2007-10-16 16:51:00,2.03205,2.0324,2.03205,2.0321,1465300002.0
2007-10-16 16:52:00,2.0321,2.0322,2.0316,2.0316,622800000.0
2007-10-16 16:53:00,2.0316,2.0318,2.0315,2.03165,982299998.0
2007-10-16 16:54:00,2.03165,2.032,2.03165,2.032,1136700001.0
2007-10-16 16:55:00,2.032,2.0322,2.0317,2.032,741500000.0
2007-10-16 16:56:00,2.032,2.0322,2.03165,2.0322,1587600019.0
2007-10-16 16:57:00,2.03215,2.0325,2.0319,2.0325,978700000.0
2007-10-16 16:58:00,2.0325,2.0326,2.0322,2.03235,631000000.0
2007-10-16 16:59:00,2.03235,2.0326,2.03175,2.0319,1205400001.0
2007-10-16 17:00:00,2.0319,2.0323,2.0316,2.03205,1573300003.0
2007-10-16 17:01:00,2.0321,2.03235,2.03205,2.0322,1296650000.0
2007-10-16 17:02:00,2.0322,2.0324,2.032,2.0324,1339600000.0
2007-10-16 17:03:00,2.0324,2.0325,2.0322,2.0322,823400000.0
2007-10-16 17:04:00,2.0322,2.03235,2.032,2.03215,1274999996.0
2007-10-16 17:05:00,2.03215,2.0322,2.03205,2.03205,1245299993.0
2007-10-16 17:06:00,2.03205,2.0323,2.0318,2.03185,1499700000.0
2007-10-16 17:07:00,2.03185,2.0324,2.03185,2.0324,1181500001.0
2007-10-16 17:08:00,2.0324,2.0325,2.03225,2.0323,1298400000.0
2007-10-16 17:09:00,2.0323,2.03285,2.0323,2.0325,1262500000.0
2007-10-16 17:10:00,2.0325,2.0328,2.0322,2.0326,1402900000.0
2007-10-16 17:11:00,2.0326,2.0327,2.03225,2.0327,1600100002.0
2007-10-16 17:12:00,2.0327,2.03285,2.03255,2.03255,1408600000.0
2007-10-16 17:13:00,2.0324,2.0325,2.0324,2.0324,1643799995.0
2007-10-16 17:14:00,2.03245,2.0327,2.03245,2.0326,1643799995.0
2007-10-16 17:15:00,2.0326,2.0328,2.03255,2.0328,1556500000.0
2007-10-16 17:16:00,2.0328,2.0333,2.03275,2.03285,1469200005.0
2007-10-16 17:17:00,2.0328,2.033,2.0323,2.03265,964800002.0
2007-10-16 17:18:00,2.03265,2.0328,2.0325,2.0328,1200800000.0
2007-10-16 17:19:00,2.0328,2.0331,2.03275,2.033,1135399999.0
2007-10-16 17:20:00,2.033,2.033,2.03255,2.03265,1556900011.0
2007-10-16 17:21:00,2.03265,2.033,2.03255,2.03275,1300999999.0
2007-10-16 17:22:00,2.03275,2.03315,2.03255,2.03275,1708900001.0
2007-10-16 17:23:00,2.0327,2.0327,2.0325,2.0326,1544000000.0
2007-10-16 17:24:00,2.0327,2.0327,2.0324,2.0327,1346100000.0
2007-10-16 17:25:00,2.0327,2.0327,2.03245,2.0325,665500000.0
2007-10-16 17:26:00,2.0325,2.0326,2.0324,2.0325,625400000.0
2007-10-16 17:27:00,2.0325,2.0328,2.0325,2.03275,1862999997.0
2007-10-16 17:28:00,2.03275,2.0332,2.03275,2.0332,1104699999.0
2007-10-16 17:29:00,2.0332,2.03365,2.0331,2.0335,1184000000.0
2007-10-16 17:30:00,2.0335,2.0341,2.0335,2.0338,990700001.0
2007-10-16 17:31:00,2.0338,2.0343,2.03345,2.03425,1111900001.0
2007-10-16 17:32:00,2.03425,2.0344,2.0336,2.03425,1242800000.0
2007-10-16 17:33:00,2.03425,2.0345,2.0339,2.0339,1104499998.0
2007-10-16 17:34:00,2.0339,2.03395,2.03375,2.03385,597700000.0
2007-10-16 17:35:00,2.0339,2.0339,2.0332,2.03365,696100000.0
2007-10-16 17:36:00,2.0337,2.034,2.03335,2.03335,702650000.0
2007-10-16 17:37:00,2.03335,2.03345,2.03325,2.0333,948200000.0
2007-10-16 17:38:00,2.0333,2.0333,2.03295,2.0331,711200000.0
2007-10-16 17:39:00,2.0331,2.03325,2.033,2.0332,739800000.0
2007-10-16 17:40:00,2.0332,2.03385,2.0331,2.0335,1295000006.0
2007-10-16 17:41:00,2.0335,2.0335,2.0326,2.0328,906800002.0
2007-10-16 17:42:00,2.0328,2.0333,2.0328,2.03325,1278500000.0
2007-10-16 17:43:00,2.03325,2.03395,2.03325,2.03375,876399995.0
2007-10-16 17:44:00,2.0338,2.03385,2.03315,2.03325,916400000.0
2007-10-16 17:45:00,2.0333,2.0334,2.03305,2.03305,1463699979.0
2007-10-16 17:46:00,2.033,2.0332,2.033,2.0332,810200000.0
2007-10-16 17:47:00,2.0331,2.03315,2.0329,2.0329,810200000.0
2007-10-16 17:48:00,2.0329,2.033,2.0327,2.03285,1614467353.0
2007-10-16 17:49:00,2.03285,2.033,2.03265,2.0327,713099996.0
2007-10-16 17:50:00,2.03275,2.033,2.0327,2.03295,867800000.0
2007-10-16 17:51:00,2.03295,2.0333,2.03295,2.0333,599300000.0
2007-10-16 17:52:00,2.0333,2.0335,2.0332,2.03335,628500000.0
2007-10-16 17:53:00,2.03335,2.0334,2.03325,2.0333,612900000.0
2007-10-16 17:54:00,2.0333,2.0333,2.0325,2.03265,670650000.0
2007-10-16 17:55:00,2.03265,2.0327,2.03255,2.03255,393100000.0
2007-10-16 17:56:00,2.03255,2.03275,2.03235,2.03275,310499998.0
2007-10-16 17:57:00,2.03275,2.0331,2.03265,2.033,1217499998.0
2007-10-16 17:58:00,2.033,2.033,2.03245,2.0326,1682300002.0
2007-10-16 17:59:00,2.0325,2.0326,2.03235,2.0324,961500001.0
2007-10-16 18:00:00,2.0324,2.0328,2.0324,2.03265,636600000.0
2007-10-16 18:01:00,2.0327,2.033,2.03265,2.0329,903300000.0
2007-10-16 18:02:00,2.03285,2.0331,2.03285,2.03295,1231100002.0
2007-10-16 18:03:00,2.03295,2.033,2.0329,2.033,1374400000.0
2007-10-16 18:04:00,2.033,2.0333,2.033,2.0333,875600000.0
2007-10-16 18:05:00,2.0333,2.0333,2.03305,2.0331,988800000.0
2007-10-16 18:06:00,2.0331,2.0331,2.03295,2.033,643100000.0
2007-10-16 18:07:00,2.033,2.033,2.03285,2.0329,689900007.0
2007-10-16 18:08:00,2.0329,2.03305,2.03285,2.03295,1708399997.0
2007-10-16 18:09:00,2.03295,2.033,2.0329,2.0329,728200000.0
2007-10-16 18:10:00,2.0329,2.0329,2.0325,2.0326,688900001.0
2007-10-16 18:11:00,2.0326,2.03265,2.03245,2.03245,754699990.0
2007-10-16 18:12:00,2.03255,2.03255,2.0322,2.0322,1213799978.0
2007-10-16 18:13:00,2.0322,2.0324,2.0321,2.03215,647000000.0
2007-10-16 18:14:00,2.03215,2.03215,2.03165,2.03165,1041600003.0
2007-10-16 18:15:00,2.03175,2.0322,2.03165,2.0322,699700000.0
2007-10-16 18:16:00,2.0322,2.0324,2.0322,2.0323,638400000.0
2007-10-16 18:17:00,2.0323,2.0323,2.0322,2.0323,603400000.0
2007-10-16 18:18:00,2.0323,2.0323,2.03215,2.0323,786700000.0
2007-10-16 18:19:00,2.0323,2.0324,2.0322,2.0324,620800000.0
2007-10-16 18:20:00,2.0324,2.0324,2.032,2.032,607600000.0
2007-10-16 18:21:00,2.032,2.032,2.0316,2.0316,916399997.0
2007-10-16 18:22:00,2.0316,2.0317,2.0316,2.0316,580500000.0
2007-10-16 18:23:00,2.0316,2.03175,2.03145,2.03165,898899994.0
2007-10-16 18:24:00,2.03165,2.03185,2.0316,2.0318,399500000.0
2007-10-16 18:25:00,2.0318,2.03185,2.0316,2.03175,522400000.0
2007-10-16 18:26:00,2.03175,2.03175,2.03165,2.0317,670200000.0
2007-10-16 18:27:00,2.03165,2.0318,2.03155,2.0317,1348699996.0
2007-10-16 18:28:00,2.03175,2.0319,2.0317,2.0319,977500004.0
2007-10-16 18:29:00,2.0319,2.0321,2.0317,2.0318,795700000.0
2007-10-16 18:30:00,2.0318,2.0318,2.03155,2.0317,752900000.0
2007-10-16 18:31:00,2.0317,2.0318,2.0316,2.0316,611600000.0
2007-10-16 18:32:00,2.0316,2.03165,2.0312,2.0313,496300000.0
2007-10-16 18:33:00,2.0313,2.03145,2.0312,2.03135,1333900006.0
2007-10-16 18:34:00,2.0312,2.0314,2.0312,2.0312,1730900005.0
2007-10-16 18:35:00,2.03125,2.0316,2.03125,2.03155,1730900005.0
2007-10-16 18:36:00,2.0314,2.0314,2.0313,2.0314,2144899948.0
2007-10-16 18:37:00,2.03135,2.03145,2.03135,2.03145,2144899948.0
2007-10-16 18:38:00,2.03145,2.0324,2.0314,2.03225,929600003.0
2007-10-16 18:39:00,2.0322,2.03225,2.03215,2.0322,989000000.0
2007-10-16 18:40:00,2.0322,2.0322,2.032,2.032,507599994.0
2007-10-16 18:41:00,2.03205,2.03205,2.03195,2.03205,507599994.0
2007-10-16 18:42:00,2.03205,2.03205,2.03195,2.03205,1026600007.0
2007-10-16 18:43:00,2.03205,2.03205,2.0319,2.0319,1351100050.0
2007-10-16 18:44:00,2.03195,2.0321,2.0319,2.0321,964100001.0
2007-10-16 18:45:00,2.0321,2.0322,2.0321,2.0322,300200000.0
2007-10-16 18:46:00,2.0322,2.0323,2.03215,2.03225,479400000.0
2007-10-16 18:47:00,2.03225,2.0325,2.0322,2.0324,612000000.0
2007-10-16 18:48:00,2.03245,2.03255,2.0324,2.03245,1276800000.0
2007-10-16 18:49:00,2.03245,2.03245,2.0323,2.0323,807462500.0
2007-10-16 18:50:00,2.0323,2.03245,2.03225,2.0323,769100002.0
2007-10-16 18:51:00,2.0323,2.0323,2.03195,2.03205,1329199999.0
2007-10-16 18:52:00,2.03205,2.03225,2.032,2.0322,1104300000.0
2007-10-16 18:53:00,2.0322,2.03235,2.03215,2.03225,576900000.0
2007-10-16 18:54:00,2.03225,2.03225,2.0319,2.0321,797400002.0
2007-10-16 18:55:00,2.0321,2.03215,2.03195,2.03195,786199996.0
2007-10-16 18:56:00,2.03195,2.0323,2.03195,2.0322,764200000.0
2007-10-16 18:57:00,2.0322,2.0323,2.03205,2.03205,653800000.0
2007-10-16 18:58:00,2.03205,2.0324,2.032,2.0322,1380900000.0
2007-10-16 18:59:00,2.03225,2.03235,2.03195,2.03205,719099999.0
2007-10-16 19:00:00,2.03205,2.0323,2.0319,2.03215,1779099989.0
2007-10-16 19:01:00,2.03215,2.0325,2.03205,2.03225,836099999.0
2007-10-16 19:02:00,2.03225,2.0324,2.0321,2.0324,971000000.0
2007-10-16 19:03:00,2.0324,2.0324,2.03205,2.03205,1024300005.0
2007-10-16 19:04:00,2.0321,2.0323,2.0321,2.0322,1819299973.0
2007-10-16 19:05:00,2.03215,2.0326,2.0321,2.03215,1819299973.0
2007-10-16 19:06:00,2.03215,2.0322,2.03205,2.0321,1506600000.0
2007-10-16 19:07:00,2.0321,2.0321,2.03195,2.032,1896500000.0
2007-10-16 19:08:00,2.032,2.0321,2.03195,2.03195,1313900009.0
2007-10-16 19:09:00,2.0321,2.0321,2.0319,2.03195,1952599991.0
2007-10-16 19:10:00,2.03195,2.032,2.03195,2.032,1849700000.0
2007-10-16 19:11:00,2.032,2.0321,2.03195,2.0321,944400000.0
2007-10-16 19:14:00,2.03195,2.03195,2.03195,2.03195,1897200000.0
2007-10-16 19:15:00,2.03195,2.03195,2.03185,2.03195,1860499984.0
2007-10-16 19:16:00,2.03195,2.032,2.03195,2.032,806200000.0
2007-10-16 19:17:00,2.032,2.032,2.0318,2.032,694800000.0
2007-10-16 19:18:00,2.032,2.03205,2.03195,2.032,2002200000.0
2007-10-16 19:19:00,2.032,2.0321,2.03195,2.03195,873800000.0
2007-10-16 19:20:00,2.03195,2.032,2.03185,2.032,1868599994.0
2007-10-16 19:21:00,2.032,2.032,2.03175,2.0318,1594000026.0
2007-10-16 19:22:00,2.0318,2.03185,2.03165,2.03165,825100000.0
2007-10-16 19:23:00,2.03165,2.03175,2.03165,2.0317,1494900000.0
2007-10-16 19:24:00,2.0317,2.03175,2.0316,2.03165,1727800000.0
2007-10-16 19:25:00,2.0316,2.0317,2.0315,2.0316,2025899994.0
2007-10-16 19:26:00,2.0315,2.03165,2.0314,2.0316,2025899994.0
2007-10-16 19:27:00,2.0316,2.0316,2.0315,2.0315,1710700028.0
2007-10-16 19:28:00,2.0315,2.0318,2.0315,2.03175,1427800003.0
2007-10-16 19:29:00,2.0318,2.0319,2.03145,2.03165,1012300001.0
2007-10-16 19:30:00,2.03165,2.03165,2.03145,2.0316,1239100000.0
2007-10-16 19:31:00,2.0316,2.0316,2.0316,2.0316,640800000.0
2007-10-16 19:32:00,2.0316,2.0318,2.0316,2.03175,646800000.0
2007-10-16 19:33:00,2.03175,2.03185,2.03165,2.0318,1884899972.0
2007-10-16 19:34:00,2.0318,2.0319,2.0316,2.0317,884500000.0
2007-10-16 19:35:00,2.0317,2.0318,2.0315,2.0315,935500000.0
2007-10-16 19:36:00,2.0315,2.0316,2.03125,2.0313,1347899997.0
2007-10-16 19:37:00,2.0313,2.0314,2.0312,2.0313,698000000.0
2007-10-16 19:38:00,2.0313,2.0313,2.03105,2.0313,1281599999.0
2007-10-16 19:39:00,2.0313,2.0313,2.0313,2.0313,679100000.0
2007-10-16 19:40:00,2.0313,2.0313,2.0312,2.03125,1322100000.0
2007-10-16 19:41:00,2.03125,2.0313,2.03115,2.0313,2105899995.0
2007-10-16 19:42:00,2.0313,2.0313,2.03095,2.03105,1356399997.0
2007-10-16 19:43:00,2.0311,2.0311,2.031,2.03105,983800000.0
2007-10-16 19:44:00,2.03105,2.0311,2.03095,2.031,1087800001.0
2007-10-16 19:45:00,2.031,2.0314,2.031,2.03135,620800000.0
2007-10-16 19:46:00,2.03135,2.03135,2.0312,2.03125,598200000.0
2007-10-16 19:47:00,2.03125,2.0314,2.03125,2.03125,550600000.0
2007-10-16 19:48:00,2.03125,2.03125,2.03115,2.0312,1058370951.0
2007-10-16 19:49:00,2.0313,2.0313,2.0311,2.0311,946000001.0
2007-10-16 19:50:00,2.0312,2.0313,2.0312,2.0313,946000001.0
2007-10-16 19:51:00,2.0311,2.0312,2.0311,2.0311,908699998.0
2007-10-16 19:52:00,2.03115,2.0313,2.0311,2.03115,908699998.0
2007-10-16 19:53:00,2.0312,2.0312,2.0311,2.0311,689600000.0
2007-10-16 19:54:00,2.0311,2.03125,2.0311,2.03115,657200000.0
2007-10-16 19:56:00,2.03115,2.03125,2.03105,2.0312,1908100005.0
2007-10-16 19:57:00,2.0312,2.0313,2.03115,2.0313,1313700030.0
2007-10-16 19:58:00,2.0313,2.0315,2.03125,2.0313,339800000.0
2007-10-16 19:59:00,2.0313,2.0315,2.03125,2.0314,1089499999.0
2007-10-16 20:00:00,2.0314,2.0314,2.0313,2.03135,669800000.0
2007-10-16 20:01:00,2.03135,2.0315,2.03135,2.0315,540600000.0
2007-10-16 20:02:00,2.0315,2.0316,2.0314,2.0316,484400000.0
2007-10-16 20:04:00,2.0315,2.0316,2.0315,2.03155,1433500000.0
2007-10-16 20:05:00,2.03155,2.0316,2.03145,2.0316,798100000.0
2007-10-16 20:06:00,2.0316,2.0316,2.0313,2.03145,913900000.0
2007-10-16 20:07:00,2.0314,2.03155,2.03135,2.0314,1345800000.0
2007-10-16 20:08:00,2.03135,2.0314,2.03125,2.03135,1696900000.0
2007-10-16 20:09:00,2.03135,2.0316,2.0313,2.03135,1614499979.0
2007-10-16 20:10:00,2.03135,2.0315,2.03135,2.0315,1768499991.0
2007-10-16 20:11:00,2.0315,2.0315,2.03135,2.0314,1522500006.0
2007-10-16 20:12:00,2.0314,2.0314,2.0313,2.0314,1349700001.0
2007-10-16 20:13:00,2.0314,2.0315,2.03135,2.0314,734900000.0
2007-10-16 20:14:00,2.0314,2.0314,2.03135,2.03135,1608700000.0
2007-10-16 20:15:00,2.03135,2.0314,2.03125,2.0314,1924099997.0
2007-10-16 20:16:00,2.0314,2.0315,2.03135,2.0314,606800000.0
2007-10-16 20:17:00,2.0314,2.0314,2.03135,2.03135,781599997.0
2007-10-16 20:18:00,2.0314,2.0315,2.0314,2.0315,1226300000.0
2007-10-16 20:19:00,2.0316,2.0316,2.0315,2.03155,1226300000.0
2007-10-16 20:20:00,2.0316,2.0317,2.0315,2.0315,868900000.0
2007-10-16 20:21:00,2.03155,2.0318,2.0315,2.0318,1835299995.0
2007-10-16 20:22:00,2.0317,2.0317,2.0317,2.0317,596500000.0
2007-10-16 20:23:00,2.0318,2.0319,2.0317,2.0317,596500000.0
2007-10-16 20:24:00,2.0317,2.0318,2.03155,2.03165,1218299999.0
2007-10-16 20:25:00,2.03165,2.0317,2.0314,2.03145,1751100000.0
2007-10-16 20:26:00,2.03145,2.0316,2.03135,2.0316,1293599996.0
2007-10-16 20:27:00,2.0316,2.0316,2.03145,2.03155,1458900000.0
2007-10-16 20:28:00,2.03155,2.03155,2.03155,2.03155,946400000.0
2007-10-16 20:29:00,2.03155,2.03155,2.03145,2.03155,863499995.0
2007-10-16 20:30:00,2.03155,2.03155,2.03145,2.03155,728799999.0
2007-10-16 20:31:00,2.03155,2.03155,2.03115,2.03115,1184199997.0
2007-10-16 20:32:00,2.0311,2.0313,2.031,2.0313,1442900005.0
2007-10-16 20:33:00,2.03145,2.03145,2.03125,2.0314,1442900005.0
2007-10-16 20:34:00,2.0314,2.0314,2.03115,2.03115,1974500043.0
2007-10-16 20:35:00,2.03115,2.03155,2.0311,2.03145,1643600000.0
2007-10-16 20:36:00,2.0312,2.0313,2.0312,2.0313,1632400000.0
2007-10-16 20:37:00,2.03135,2.0314,2.03135,2.03135,1632400000.0
2007-10-16 20:38:00,2.0312,2.0312,2.0312,2.0312,1674000003.0
2007-10-16 20:39:00,2.03125,2.0313,2.03105,2.0312,1674000003.0
2007-10-16 20:41:00,2.0311,2.0312,2.03105,2.03115,1979600007.0
2007-10-16 20:42:00,2.03115,2.0313,2.03115,2.0312,1616300005.0
2007-10-16 20:43:00,2.0312,2.0313,2.03115,2.0313,957999994.0
2007-10-16 20:44:00,2.0313,2.0313,2.03115,2.03115,2045400000.0
2007-10-16 20:47:00,2.03105,2.0312,2.03105,2.0312,1635700002.0
2007-10-16 20:48:00,2.0312,2.0313,2.03115,2.0313,1017100000.0
2007-10-16 20:49:00,2.0313,2.0313,2.03115,2.03125,1780400027.0
2007-10-16 20:50:00,2.03115,2.03125,2.0311,2.03115,1486100000.0
2007-10-16 20:51:00,2.0311,2.03135,2.0311,2.0313,978200000.0
2007-10-16 20:52:00,2.0311,2.0313,2.0311,2.0313,1582200000.0
2007-10-16 20:53:00,2.0314,2.03145,2.03125,2.03135,1582200000.0
2007-10-16 20:54:00,2.03135,2.03135,2.0312,2.03135,1858900001.0
2007-10-16 20:55:00,2.0313,2.0313,2.0309,2.031,1056200001.0
2007-10-16 20:56:00,2.03105,2.0312,2.03105,2.0312,1056200001.0
2007-10-16 20:57:00,2.0312,2.0312,2.0311,2.0312,721200000.0
2007-10-16 20:58:00,2.0312,2.0313,2.03115,2.0312,1811700008.0
2007-10-16 20:59:00,2.0312,2.0314,2.0312,2.0314,783300000.0
2007-10-16 21:00:00,2.03135,2.0315,2.0313,2.0315,899900000.0
2007-10-16 21:01:00,2.0315,2.0315,2.03115,2.0312,1088199995.0
2007-10-16 21:02:00,2.03115,2.0313,2.03115,2.0312,1923500000.0
2007-10-16 21:03:00,2.0312,2.0316,2.0312,2.03155,866600000.0
2007-10-16 21:04:00,2.03155,2.0317,2.03135,2.03165,725961116.0
2007-10-16 21:05:00,2.03165,2.03165,2.0315,2.03155,345700000.0
2007-10-16 21:07:00,2.03145,2.03145,2.03135,2.0314,1622400021.0
2007-10-16 21:09:00,2.03135,2.0314,2.03135,2.03135,2038999944.0
2007-10-16 21:10:00,2.03135,2.0315,2.03135,2.0315,2006099999.0
2007-10-16 21:11:00,2.03145,2.0315,2.0314,2.03145,1190700006.0
2007-10-16 21:16:00,2.0315,2.0317,2.0315,2.0317,1133999999.0
2007-10-16 21:17:00,2.03175,2.03175,2.0315,2.0317,1133999999.0
2007-10-16 21:18:00,2.0317,2.0318,2.0316,2.0318,947700000.0
2007-10-16 21:19:00,2.0318,2.0318,2.03175,2.0318,1256400000.0
2007-10-16 21:20:00,2.0318,2.0319,2.03175,2.03175,1999799988.0
2007-10-16 21:21:00,2.0319,2.0319,2.0318,2.0318,1457700000.0
2007-10-16 21:22:00,2.03185,2.0319,2.03185,2.0319,1457700000.0
2007-10-16 21:23:00,2.0317,2.0317,2.0316,2.0316,909899993.0
2007-10-16 21:24:00,2.0315,2.0315,2.0315,2.0315,909899993.0
2007-10-16 21:25:00,2.0316,2.0316,2.0315,2.0315,909899993.0
2007-10-16 21:26:00,2.03155,2.03165,2.03155,2.03165,909899993.0
2007-10-16 21:27:00,2.0315,2.0315,2.0315,2.0315,1208300000.0
2007-10-16 21:28:00,2.0314,2.0314,2.0314,2.0314,1208300000.0
2007-10-16 21:29:00,2.0315,2.0317,2.0315,2.0317,1208300000.0
2007-10-16 21:30:00,2.0317,2.0317,2.03145,2.03155,1614900007.0
2007-10-16 21:31:00,2.03155,2.0317,2.03145,2.0315,1836300014.0
2007-10-16 21:32:00,2.0316,2.0316,2.0314,2.0314,1784700000.0
2007-10-16 21:33:00,2.0315,2.0316,2.0314,2.03155,1784700000.0
2007-10-16 21:34:00,2.0315,2.03155,2.0315,2.03155,158400000.0
2007-10-16 21:35:00,2.03155,2.03155,2.03135,2.03135,1089500011.0
2007-10-16 21:36:00,2.0315,2.0317,2.0315,2.0317,957000000.0
2007-10-16 21:38:00,2.0318,2.032,2.03175,2.03185,957000000.0
2007-10-16 21:39:00,2.03185,2.0322,2.0318,2.0322,1468299998.0
2007-10-16 21:40:00,2.03215,2.0324,2.03215,2.0324,1477400000.0
2007-10-16 21:41:00,2.0324,2.0324,2.03215,2.0322,1768999999.0
2007-10-16 21:43:00,2.03215,2.0323,2.03205,2.0322,1726800007.0
2007-10-16 21:44:00,2.0322,2.0322,2.03215,2.03215,742000000.0
2007-10-16 21:45:00,2.03215,2.0322,2.0321,2.0322,1213900000.0
2007-10-16 21:46:00,2.03215,2.0322,2.03205,2.03205,1805900031.0
2007-10-16 21:47:00,2.0321,2.0321,2.03195,2.03195,1929399991.0
2007-10-16 21:48:00,2.0321,2.0322,2.03195,2.0322,1432000000.0
2007-10-16 21:49:00,2.0322,2.03245,2.0322,2.0324,1667699998.0
2007-10-16 21:50:00,2.0324,2.03255,2.03235,2.03245,1920800000.0
2007-10-16 21:51:00,2.03245,2.0325,2.03235,2.0324,1890500000.0
2007-10-16 21:52:00,2.0324,2.0324,2.03225,2.0324,1564700003.0
2007-10-16 21:54:00,2.0324,2.0324,2.03225,2.03235,1864300004.0
2007-10-16 21:55:00,2.03235,2.03235,2.03205,2.03225,794600000.0
2007-10-16 21:56:00,2.03225,2.0325,2.0322,2.03235,429600000.0
2007-10-16 21:57:00,2.03235,2.03235,2.03205,2.03215,1763200000.0
2007-10-16 21:58:00,2.03215,2.0324,2.03215,2.03225,571900000.0
2007-10-16 21:59:00,2.03225,2.0323,2.03225,2.0323,94500000.0
2007-10-16 22:00:00,2.0323,2.0323,2.03215,2.0323,69300000.0
2007-10-16 22:01:00,2.0323,2.0323,2.0321,2.03215,106100000.0
2007-10-16 22:02:00,2.03215,2.0322,2.0321,2.03215,794700000.0
2007-10-16 22:03:00,2.0321,2.03215,2.0319,2.0319,1691900000.0
2007-10-16 22:04:00,2.0319,2.0321,2.0319,2.032,1538800000.0
2007-10-16 22:05:00,2.03205,2.0322,2.03205,2.0322,1538800000.0
2007-10-16 22:06:00,2.0322,2.0322,2.03205,2.0322,1568800000.0
2007-10-16 22:07:00,2.0322,2.0322,2.03205,2.03215,2113500005.0
2007-10-16 22:09:00,2.0321,2.0323,2.03205,2.0323,1476200000.0
2007-10-16 22:10:00,2.0323,2.0323,2.0321,2.0323,609400000.0
2007-10-16 22:11:00,2.032,2.032,2.032,2.032,1689200000.0
2007-10-16 22:13:00,2.0319,2.032,2.0319,2.0319,1689200000.0
2007-10-16 22:14:00,2.032,2.0322,2.0319,2.0322,1689200000.0
2007-10-16 22:15:00,2.0321,2.0321,2.032,2.0321,1689200000.0
2007-10-16 22:16:00,2.032,2.0321,2.0319,2.0319,1689200000.0
2007-10-16 22:17:00,2.0321,2.0321,2.0319,2.0319,1689200000.0
2007-10-16 22:18:00,2.032,2.032,2.0319,2.0319,1689200000.0
2007-10-16 22:19:00,2.0321,2.0322,2.03205,2.0322,1689200000.0
2007-10-16 22:20:00,2.0323,2.0323,2.0323,2.0323,2040499964.0
2007-10-16 22:22:00,2.0323,2.0323,2.0322,2.0323,2040499964.0
2007-10-16 22:23:00,2.0323,2.0323,2.03215,2.0322,1137000000.0
2007-10-16 22:24:00,2.0322,2.0323,2.03215,2.03215,938600000.0
2007-10-16 22:25:00,2.03215,2.0322,2.03215,2.03215,1153900000.0
2007-10-16 22:26:00,2.03215,2.0322,2.03215,2.0322,1193700000.0
2007-10-16 22:28:00,2.0322,2.0323,2.0322,2.0323,828499997.0
2007-10-16 22:29:00,2.0322,2.0322,2.032,2.032,828499997.0
2007-10-16 22:30:00,2.0321,2.0322,2.03195,2.032,828499997.0
2007-10-16 22:31:00,2.0318,2.0318,2.0317,2.0318,1952099981.0
2007-10-16 22:32:00,2.0317,2.0317,2.0317,2.0317,1952099981.0
2007-10-16 22:33:00,2.0316,2.0316,2.0316,2.0316,1952099981.0
2007-10-16 22:34:00,2.0318,2.0318,2.03155,2.0316,1952099981.0
2007-10-16 22:35:00,2.0316,2.0317,2.0315,2.0317,1904299989.0
2007-10-16 22:36:00,2.0317,2.0318,2.03165,2.03175,1257099983.0
2007-10-16 22:37:00,2.0318,2.0326,2.0318,2.0323,1324000027.0
2007-10-16 22:38:00,2.03225,2.0326,2.03225,2.0323,1324000027.0
2007-10-16 22:39:00,2.03225,2.0325,2.03225,2.0325,1410100000.0
2007-10-16 22:40:00,2.0325,2.0325,2.0322,2.0322,996100000.0
2007-10-16 22:41:00,2.0322,2.0322,2.0319,2.0321,1842500000.0
2007-10-16 22:42:00,2.0322,2.0322,2.0321,2.0321,773800000.0
2007-10-16 22:43:00,2.0321,2.0327,2.032,2.03265,773800000.0
2007-10-16 22:44:00,2.03265,2.0332,2.03265,2.03295,1474799999.0
2007-10-16 22:45:00,2.0327,2.0331,2.0327,2.0328,2106099997.0
2007-10-16 22:46:00,2.03285,2.033,2.03275,2.0329,2106099997.0
2007-10-16 22:47:00,2.0329,2.033,2.03275,2.03295,718800000.0
2007-10-16 22:48:00,2.03295,2.0333,2.03295,2.0332,701300000.0
2007-10-16 22:49:00,2.03315,2.0332,2.03295,2.03295,478000000.0
2007-10-16 22:50:00,2.03295,2.0332,2.03295,2.0332,926399996.0
2007-10-16 22:51:00,2.0332,2.0333,2.03305,2.0332,863300000.0
2007-10-16 22:52:00,2.03325,2.0335,2.03305,2.0333,610900000.0
2007-10-16 22:53:00,2.0333,2.0335,2.0331,2.0332,1019500000.0
2007-10-16 22:54:00,2.0332,2.0333,2.03305,2.03305,592699997.0
2007-10-16 22:55:00,2.03305,2.0332,2.03265,2.03285,817900000.0
2007-10-16 22:56:00,2.03285,2.0329,2.03255,2.0326,718600000.0
2007-10-16 22:57:00,2.0326,2.0326,2.0323,2.0323,620200000.0
2007-10-16 22:58:00,2.0323,2.0327,2.0323,2.0327,357100000.0
2007-10-16 22:59:00,2.0327,2.0331,2.0325,2.0325,1897499979.0
2007-10-16 23:00:00,2.0325,2.033,2.0325,2.033,934700000.0
2007-10-16 23:01:00,2.0328,2.0329,2.0323,2.0325,871500000.0
2007-10-16 23:02:00,2.0326,2.0329,2.0325,2.0329,861300000.0
2007-10-16 23:03:00,2.0329,2.0329,2.0323,2.0324,856900000.0
2007-10-16 23:04:00,2.0323,2.0324,2.0323,2.0324,454100000.0
2007-10-16 23:05:00,2.0324,2.0325,2.0324,2.0325,1233600000.0
2007-10-16 23:06:00,2.0325,2.0325,2.0323,2.0324,1810500041.0
2007-10-16 23:07:00,2.0325,2.0326,2.0325,2.0326,331400000.0
2007-10-16 23:08:00,2.0326,2.0326,2.0325,2.03255,331400000.0
2007-10-16 23:09:00,2.03255,2.03255,2.0324,2.0324,354300000.0
2007-10-16 23:10:00,2.0324,2.03255,2.0323,2.0325,290100000.0
2007-10-16 23:11:00,2.03255,2.03255,2.03245,2.03245,143400000.0
2007-10-16 23:12:00,2.03245,2.03255,2.0319,2.0319,241000000.0
2007-10-16 23:13:00,2.0319,2.03195,2.0317,2.03175,884600000.0
2007-10-16 23:14:00,2.03175,2.03185,2.03105,2.0312,1037899999.0
2007-10-16 23:15:00,2.03125,2.0315,2.0312,2.03135,1378800000.0
2007-10-16 23:16:00,2.03145,2.03165,2.03145,2.03165,413899991.0
2007-10-16 23:17:00,2.03165,2.03195,2.0316,2.0317,1702700014.0
2007-10-16 23:18:00,2.0317,2.03195,2.03165,2.0317,1640400016.0
2007-10-16 23:19:00,2.0317,2.0317,2.0315,2.03155,1590100040.0
2007-10-16 23:20:00,2.03155,2.0316,2.0315,2.03155,1005700000.0
2007-10-16 23:21:00,2.03155,2.03165,2.0315,2.03155,1041800000.0
2007-10-16 23:22:00,2.0315,2.03195,2.0315,2.03155,1098100000.0
2007-10-16 23:23:00,2.03155,2.03165,2.0315,2.03155,497200000.0
2007-10-16 23:24:00,2.03155,2.0317,2.0315,2.03165,217000000.0
2007-10-16 23:25:00,2.0317,2.03175,2.0317,2.03175,458600000.0
2007-10-16 23:26:00,2.0317,2.03175,2.0315,2.0315,623000000.0
2007-10-16 23:27:00,2.0315,2.0315,2.03135,2.03135,1892300013.0
2007-10-16 23:29:00,2.03145,2.03165,2.03125,2.03165,1534800041.0
2007-10-16 23:30:00,2.03165,2.03165,2.0315,2.0315,616200000.0
2007-10-16 23:31:00,2.0315,2.03155,2.0314,2.0315,615400000.0
2007-10-16 23:32:00,2.0315,2.0315,2.03105,2.03135,808000000.0
2007-10-16 23:33:00,2.03135,2.0314,2.03125,2.03135,354900000.0
2007-10-16 23:34:00,2.03135,2.03135,2.03115,2.03135,603800000.0
2007-10-16 23:35:00,2.03135,2.03145,2.0313,2.0314,276400000.0
2007-10-16 23:36:00,2.0314,2.03145,2.0314,2.03145,231400000.0
2007-10-16 23:37:00,2.03145,2.03185,2.03135,2.03165,476200000.0
2007-10-16 23:38:00,2.03165,2.03165,2.0316,2.03165,191400000.0
2007-10-16 23:39:00,2.03155,2.03165,2.0315,2.03165,154000000.0
2007-10-16 23:40:00,2.03165,2.03165,2.03155,2.03165,126400000.0
2007-10-16 23:41:00,2.03165,2.03165,2.03155,2.03155,659400000.0
2007-10-16 23:42:00,2.03155,2.03165,2.0315,2.0315,505500000.0
2007-10-16 23:43:00,2.0315,2.03165,2.03125,2.03135,543799999.0
2007-10-16 23:44:00,2.0313,2.03145,2.03125,2.0314,934700000.0
2007-10-16 23:45:00,2.0314,2.0314,2.03125,2.03135,461500000.0
2007-10-16 23:46:00,2.03135,2.0315,2.03125,2.0314,665600000.0
2007-10-16 23:47:00,2.0314,2.03165,2.0314,2.0315,180800000.0
2007-10-16 23:48:00,2.03145,2.03225,2.03145,2.0322,382200000.0
2007-10-16 23:49:00,2.0322,2.03225,2.03215,2.03215,136800000.0
2007-10-16 23:50:00,2.03225,2.03225,2.03165,2.03225,351500000.0
2007-10-16 23:51:00,2.03225,2.0327,2.0319,2.03225,359600000.0
2007-10-16 23:52:00,2.03225,2.03225,2.0322,2.0322,100200000.0
2007-10-16 23:53:00,2.03225,2.03225,2.0319,2.03205,357300000.0
2007-10-16 23:54:00,2.03205,2.03205,2.03125,2.0319,890000000.0
2007-10-16 23:55:00,2.03205,2.03225,2.03205,2.03225,80000000.0
2007-10-16 23:56:00,2.03225,2.03235,2.03225,2.03235,107000000.0
2007-10-16 23:57:00,2.03235,2.03235,2.03215,2.03235,547800000.0
2007-10-16 23:58:00,2.03235,2.03235,2.0323,2.03235,138000000.0
2007-10-16 23:59:00,2.032,2.03225,2.032,2.0322,179900000.0
2007-10-17 00:00:00,2.03225,2.03235,2.0322,2.0323,352700000.0
2007-10-17 00:01:00,2.0323,2.03235,2.0323,2.03235,82000000.0
2007-10-17 00:02:00,2.03255,2.03255,2.03235,2.03235,233800000.0
2007-10-17 00:03:00,2.03235,2.03235,2.0322,2.03235,220700000.0
2007-10-17 00:04:00,2.03235,2.03265,2.03225,2.03225,640100000.0
2007-10-17 00:05:00,2.03235,2.03235,2.03225,2.03235,1382299985.0
2007-10-17 00:06:00,2.03235,2.03275,2.03235,2.03235,518100000.0
2007-10-17 00:07:00,2.03235,2.03235,2.03215,2.03225,621200000.0
2007-10-17 00:08:00,2.03225,2.03225,2.0321,2.03215,460000000.0
2007-10-17 00:09:00,2.03225,2.03225,2.03215,2.03215,578200000.0
2007-10-17 00:10:00,2.03215,2.03225,2.03215,2.0322,485700000.0
2007-10-17 00:11:00,2.0322,2.03225,2.0321,2.03225,335800000.0
2007-10-17 00:12:00,2.03225,2.03225,2.03215,2.03215,289600000.0
2007-10-17 00:13:00,2.0322,2.03225,2.0321,2.03225,464400000.0
2007-10-17 00:14:00,2.03225,2.03225,2.03165,2.03175,292200000.0
2007-10-17 00:15:00,2.03175,2.03175,2.03165,2.0317,373400000.0
2007-10-17 00:16:00,2.0317,2.03175,2.0315,2.03155,588300000.0
2007-10-17 00:17:00,2.03155,2.03195,2.03155,2.0318,547000000.0
2007-10-17 00:18:00,2.0318,2.032,2.0318,2.032,618900000.0
2007-10-17 00:19:00,2.032,2.032,2.0317,2.0318,648100000.0
2007-10-17 00:20:00,2.0318,2.03185,2.0318,2.0318,354600000.0
2007-10-17 00:21:00,2.0318,2.03185,2.03175,2.03185,698900000.0
2007-10-17 00:22:00,2.03175,2.03185,2.03175,2.03185,680500000.0
2007-10-17 00:23:00,2.03185,2.03185,2.03175,2.03185,517100000.0
2007-10-17 00:24:00,2.03185,2.03185,2.03175,2.03185,228600000.0
2007-10-17 00:25:00,2.03185,2.03205,2.03185,2.03185,332600000.0
2007-10-17 00:26:00,2.03185,2.03185,2.03165,2.03175,263700000.0
2007-10-17 00:27:00,2.03175,2.03185,2.03145,2.0315,290600000.0
2007-10-17 00:28:00,2.0315,2.03165,2.0313,2.0314,853180000.0
2007-10-17 00:29:00,2.03135,2.0314,2.03135,2.0314,1033600000.0
2007-10-17 00:30:00,2.0314,2.03175,2.03135,2.03165,566399999.0
2007-10-17 00:31:00,2.03165,2.03165,2.03155,2.03165,650999997.0
2007-10-17 00:32:00,2.03165,2.03175,2.03165,2.03175,375600000.0
2007-10-17 00:33:00,2.0317,2.0317,2.0315,2.03155,830900000.0
2007-10-17 00:34:00,2.03155,2.0318,2.03145,2.03145,1079400000.0
2007-10-17 00:35:00,2.03145,2.0317,2.0314,2.0317,1148700000.0
2007-10-17 00:36:00,2.03165,2.0317,2.03125,2.03135,1319200026.0
2007-10-17 00:37:00,2.03125,2.03135,2.03125,2.03135,1529900000.0
2007-10-17 00:38:00,2.03135,2.03135,2.03125,2.03135,2071200005.0
2007-10-17 00:39:00,2.03125,2.0317,2.03125,2.03155,1566300012.0
2007-10-17 00:40:00,2.03155,2.0317,2.0315,2.03155,883500000.0
2007-10-17 00:41:00,2.03155,2.0316,2.03145,2.0315,1171600003.0
2007-10-17 00:42:00,2.0315,2.0316,2.0315,2.03155,1259300000.0
2007-10-17 00:43:00,2.0317,2.0317,2.0317,2.0317,1116000000.0
2007-10-17 00:44:00,2.0316,2.0316,2.0316,2.0316,1116000000.0
2007-10-17 00:45:00,2.0316,2.0317,2.0316,2.0317,1211600000.0
2007-10-17 00:46:00,2.0317,2.0318,2.03155,2.0318,1749899998.0
2007-10-17 00:47:00,2.0318,2.0318,2.0317,2.03175,659600000.0
2007-10-17 00:48:00,2.03175,2.0318,2.0314,2.0314,1274700005.0
2007-10-17 00:49:00,2.0314,2.0317,2.0313,2.0316,1571199996.0
2007-10-17 00:50:00,2.0316,2.0317,2.0315,2.03155,599400000.0
2007-10-17 00:51:00,2.03155,2.0318,2.03155,2.0317,773400000.0
2007-10-17 00:52:00,2.0317,2.03205,2.03165,2.032,467800000.0
2007-10-17 00:53:00,2.032,2.032,2.03185,2.03185,1275500000.0
2007-10-17 00:54:00,2.03185,2.03185,2.0318,2.03185,252000000.0
2007-10-17 00:55:00,2.03175,2.03185,2.03175,2.03185,244499997.0
2007-10-17 00:56:00,2.03185,2.03185,2.03175,2.03175,1408200000.0
2007-10-17 00:58:00,2.03175,2.03195,2.03175,2.03175,839100000.0
2007-10-17 00:59:00,2.03175,2.03195,2.0317,2.03195,2119400000.0
2007-10-17 01:00:00,2.03195,2.0323,2.03195,2.0322,1072900000.0
2007-10-17 01:01:00,2.0322,2.0322,2.0318,2.0319,1289599971.0
2007-10-17 01:02:00,2.0319,2.0321,2.03165,2.0321,833500000.0
2007-10-17 01:03:00,2.0321,2.0321,2.03195,2.032,457800000.0
2007-10-17 01:04:00,2.032,2.032,2.03195,2.032,489800000.0
2007-10-17 01:05:00,2.032,2.032,2.03175,2.03185,581200000.0
2007-10-17 01:06:00,2.03185,2.03195,2.0315,2.0319,384900000.0
2007-10-17 01:07:00,2.0319,2.0319,2.03155,2.03175,618599998.0
2007-10-17 01:08:00,2.03175,2.032,2.03155,2.0317,651800000.0
2007-10-17 01:09:00,2.03175,2.03175,2.03165,2.03165,512000000.0
2007-10-17 01:10:00,2.03165,2.03185,2.0316,2.03165,782699999.0
2007-10-17 01:11:00,2.03165,2.0317,2.03145,2.03145,493600001.0
2007-10-17 01:12:00,2.0315,2.0315,2.03125,2.0314,960400000.0
2007-10-17 01:13:00,2.03145,2.03155,2.0312,2.03155,1940599988.0
2007-10-17 01:14:00,2.03155,2.03165,2.03145,2.03155,599200000.0
2007-10-17 01:15:00,2.03155,2.0318,2.0315,2.0318,1673199975.0
2007-10-17 01:16:00,2.0318,2.0318,2.0315,2.03155,1812599973.0
2007-10-17 01:17:00,2.03155,2.0316,2.03125,2.0316,921100000.0
2007-10-17 01:18:00,2.0316,2.0316,2.03135,2.0316,559200001.0
2007-10-17 01:19:00,2.0316,2.0316,2.03115,2.03115,399600000.0
2007-10-17 01:20:00,2.03135,2.0316,2.03125,2.0315,700600000.0
2007-10-17 01:21:00,2.0315,2.0315,2.03135,2.03135,826600000.0
2007-10-17 01:22:00,2.03135,2.0316,2.03125,2.0316,1829299999.0
2007-10-17 01:23:00,2.0316,2.0316,2.03145,2.0315,752400000.0
2007-10-17 01:24:00,2.0315,2.0315,2.03145,2.03145,569100000.0
2007-10-17 01:25:00,2.03145,2.0316,2.03145,2.0316,350500000.0
2007-10-17 01:26:00,2.03155,2.0318,2.03155,2.0318,427400004.0
2007-10-17 01:27:00,2.0318,2.03185,2.03155,2.03175,1044800000.0
2007-10-17 01:28:00,2.03175,2.0318,2.03165,2.03175,453600000.0
2007-10-17 01:29:00,2.03175,2.0318,2.0317,2.0318,704900000.0
2007-10-17 01:30:00,2.0318,2.0318,2.03175,2.0318,850300000.0
2007-10-17 01:31:00,2.0318,2.0318,2.03165,2.03175,578600000.0
2007-10-17 01:32:00,2.03175,2.03185,2.03165,2.0317,800500000.0
2007-10-17 01:33:00,2.0317,2.03175,2.03165,2.03165,164900000.0
2007-10-17 01:34:00,2.03165,2.0317,2.03155,2.0316,592900000.0
2007-10-17 01:35:00,2.03165,2.03165,2.0312,2.0312,858300000.0
2007-10-17 01:36:00,2.03125,2.03155,2.0312,2.0312,934800000.0
2007-10-17 01:37:00,2.03125,2.0313,2.03115,2.03115,980400000.0
2007-10-17 01:38:00,2.031,2.0312,2.031,2.0312,1566500000.0
2007-10-17 01:39:00,2.0312,2.0313,2.0311,2.0311,1566500000.0
2007-10-17 01:40:00,2.0311,2.0311,2.0311,2.0311,1415200000.0
2007-10-17 01:41:00,2.0311,2.0313,2.0311,2.0313,1841200000.0
2007-10-17 01:42:00,2.0313,2.0313,2.0311,2.03115,1698300000.0
2007-10-17 01:43:00,2.0312,2.0313,2.03115,2.03115,1958800000.0
2007-10-17 01:44:00,2.03115,2.0313,2.0311,2.0312,1259000000.0
2007-10-17 01:45:00,2.0312,2.0313,2.03105,2.0312,1201800000.0
2007-10-17 01:46:00,2.0312,2.0312,2.03115,2.0312,973800000.0
2007-10-17 01:47:00,2.0312,2.0313,2.03115,2.0312,1124100001.0
2007-10-17 01:48:00,2.03115,2.0312,2.03095,2.03105,594700000.0
2007-10-17 01:49:00,2.03065,2.03105,2.03065,2.03105,1170600019.0
2007-10-17 01:50:00,2.03105,2.0312,2.03095,2.03115,1983100022.0
2007-10-17 01:51:00,2.03115,2.03125,2.03105,2.0312,901500000.0
2007-10-17 01:52:00,2.0312,2.03155,2.0312,2.0313,559800000.0
2007-10-17 01:53:00,2.0313,2.0315,2.0313,2.0314,851400000.0
2007-10-17 01:54:00,2.0314,2.0315,2.0313,2.0315,951400000.0
2007-10-17 01:55:00,2.0315,2.0315,2.0313,2.0314,730800000.0
2007-10-17 01:56:00,2.0314,2.03145,2.0314,2.03145,358200000.0
2007-10-17 01:57:00,2.03145,2.03145,2.0313,2.0313,242100000.0
2007-10-17 01:58:00,2.0313,2.03145,2.03125,2.03145,324500000.0
2007-10-17 01:59:00,2.03125,2.03145,2.0312,2.03145,383200000.0
2007-10-17 02:00:00,2.03145,2.03145,2.0313,2.03145,162200000.0
2007-10-17 02:01:00,2.03145,2.03145,2.03145,2.03145,22100000.0
2007-10-17 02:02:00,2.03145,2.0316,2.0313,2.0315,340500000.0
2007-10-17 02:03:00,2.0315,2.0315,2.0314,2.03145,221800000.0
2007-10-17 02:04:00,2.03145,2.0317,2.03135,2.0316,474900000.0
2007-10-17 02:05:00,2.0316,2.0317,2.03145,2.0315,742600000.0
2007-10-17 02:06:00,2.0316,2.0316,2.03145,2.0315,509100000.0
2007-10-17 02:07:00,2.0315,2.0315,2.03135,2.03145,280700000.0
2007-10-17 02:08:00,2.03145,2.0315,2.03135,2.03145,834600000.0
2007-10-17 02:09:00,2.0315,2.0315,2.0312,2.03125,496400000.0
2007-10-17 02:10:00,2.03125,2.03135,2.03115,2.03115,353600000.0
2007-10-17 02:11:00,2.03125,2.03135,2.03115,2.0313,308400000.0
2007-10-17 02:12:00,2.0313,2.03135,2.0311,2.0313,514400000.0
2007-10-17 02:13:00,2.03135,2.03135,2.0312,2.0312,461200000.0
2007-10-17 02:14:00,2.03125,2.03125,2.03115,2.03125,678600000.0
2007-10-17 02:15:00,2.03125,2.03125,2.03115,2.03115,308600000.0
2007-10-17 02:16:00,2.03115,2.0313,2.03105,2.0313,492499994.0
2007-10-17 02:17:00,2.0313,2.0313,2.03125,2.03125,394600000.0
2007-10-17 02:18:00,2.03125,2.0313,2.0312,2.0313,916200000.0
2007-10-17 02:19:00,2.0313,2.0313,2.0312,2.03125,790000000.0
2007-10-17 02:20:00,2.03125,2.03125,2.03095,2.0311,1732100000.0
2007-10-17 02:21:00,2.0311,2.03115,2.0311,2.0311,649800000.0
2007-10-17 02:22:00,2.0311,2.0311,2.03105,2.03105,796800000.0
2007-10-17 02:23:00,2.03105,2.03105,2.03095,2.03105,1051300000.0
2007-10-17 02:24:00,2.03105,2.0312,2.03105,2.0312,1232000000.0
2007-10-17 02:25:00,2.0312,2.0312,2.0307,2.0307,990400000.0
2007-10-17 02:26:00,2.0307,2.0307,2.0306,2.0307,819200000.0
2007-10-17 02:27:00,2.0307,2.0307,2.03055,2.0307,1049200000.0
2007-10-17 02:28:00,2.0307,2.0307,2.0305,2.03055,970100000.0
2007-10-17 02:29:00,2.03055,2.03075,2.0305,2.03055,1152400000.0
2007-10-17 02:30:00,2.03055,2.03075,2.03035,2.03075,966000000.0
2007-10-17 02:31:00,2.03075,2.03075,2.03045,2.0306,1185700010.0
2007-10-17 02:32:00,2.0306,2.03075,2.0305,2.0305,755300000.0
2007-10-17 02:33:00,2.0305,2.0306,2.0304,2.0306,1742299951.0
2007-10-17 02:34:00,2.0306,2.0306,2.0303,2.0303,710000000.0
2007-10-17 02:35:00,2.0303,2.03045,2.03025,2.03025,184000000.0
2007-10-17 02:36:00,2.03025,2.0305,2.03025,2.03025,712400000.0
2007-10-17 02:37:00,2.03025,2.0304,2.03025,2.03025,1907900006.0
2007-10-17 02:38:00,2.03025,2.0304,2.03015,2.03035,1255700000.0
2007-10-17 02:39:00,2.03035,2.0304,2.03025,2.0303,855000000.0
2007-10-17 02:40:00,2.0303,2.0304,2.03025,2.03025,903500000.0
2007-10-17 02:41:00,2.03025,2.0304,2.03025,2.0304,551900000.0
2007-10-17 02:42:00,2.0304,2.03085,2.0304,2.03055,726799995.0
2007-10-17 02:43:00,2.03055,2.03065,2.03055,2.03065,120500000.0
2007-10-17 02:44:00,2.03065,2.03065,2.0306,2.03065,198100000.0
2007-10-17 02:45:00,2.03065,2.03065,2.0306,2.0306,222400000.0
2007-10-17 02:46:00,2.03065,2.03075,2.0306,2.03075,300400000.0
2007-10-17 02:47:00,2.03075,2.03075,2.03065,2.03065,162400000.0
2007-10-17 02:48:00,2.03065,2.0307,2.03055,2.03065,1061900001.0
2007-10-17 02:49:00,2.0306,2.0307,2.03055,2.03065,1086900007.0
2007-10-17 02:50:00,2.03065,2.03065,2.03065,2.03065,105500000.0
2007-10-17 02:51:00,2.03065,2.0308,2.0306,2.03075,649500000.0
2007-10-17 02:52:00,2.03075,2.031,2.03075,2.03095,1222599991.0
2007-10-17 02:53:00,2.03095,2.0314,2.03095,2.03135,1395099988.0
2007-10-17 02:54:00,2.03135,2.0316,2.0312,2.03135,1932199996.0
2007-10-17 02:55:00,2.03135,2.0314,2.03095,2.03105,861200000.0
2007-10-17 02:56:00,2.03105,2.0317,2.03105,2.0317,800400000.0
2007-10-17 02:57:00,2.0317,2.0317,2.0312,2.03125,1179400000.0
2007-10-17 02:58:00,2.03125,2.0315,2.03125,2.03135,1120200000.0
2007-10-17 02:59:00,2.03135,2.03135,2.03115,2.03135,62800000.0
2007-10-17 03:00:00,2.03135,2.03135,2.0312,2.03125,552300000.0
2007-10-17 03:01:00,2.03125,2.03125,2.0311,2.03115,1728800000.0
2007-10-17 03:02:00,2.03115,2.0312,2.03105,2.03115,1700800000.0
2007-10-17 03:03:00,2.0312,2.03125,2.03105,2.03125,834900000.0
2007-10-17 03:04:00,2.03125,2.03125,2.03105,2.03125,1114200014.0
2007-10-17 03:05:00,2.03125,2.0315,2.03125,2.03125,1542999997.0
2007-10-17 03:07:00,2.03125,2.0314,2.03125,2.0313,1082900006.0
2007-10-17 03:08:00,2.0313,2.0314,2.03125,2.03125,1791299938.0
2007-10-17 03:09:00,2.03125,2.03125,2.0311,2.03115,1245199995.0
2007-10-17 03:10:00,2.03115,2.03115,2.03095,2.03115,315300000.0
2007-10-17 03:11:00,2.03115,2.03115,2.03105,2.03115,166000000.0
2007-10-17 03:12:00,2.03115,2.03115,2.0307,2.0308,828100002.0
2007-10-17 03:13:00,2.0308,2.031,2.03075,2.031,800000000.0
2007-10-17 03:14:00,2.031,2.031,2.0308,2.0308,774600000.0
2007-10-17 03:15:00,2.0308,2.031,2.03065,2.0307,491900000.0
2007-10-17 03:16:00,2.0307,2.0307,2.0306,2.03065,729700000.0
2007-10-17 03:17:00,2.03065,2.0307,2.0306,2.03065,1262600000.0
2007-10-17 03:18:00,2.03065,2.03105,2.03065,2.03105,1941000000.0
2007-10-17 03:19:00,2.03105,2.03105,2.03085,2.03085,236300000.0
2007-10-17 03:20:00,2.03085,2.03105,2.03085,2.03105,713300000.0
2007-10-17 03:21:00,2.03105,2.03115,2.03095,2.03105,423000000.0
2007-10-17 03:22:00,2.03105,2.03105,2.03085,2.03085,337200000.0
2007-10-17 03:23:00,2.03085,2.03095,2.0308,2.03095,449900000.0
2007-10-17 03:24:00,2.03085,2.03095,2.03085,2.03095,298700001.0
2007-10-17 03:25:00,2.03095,2.0311,2.03085,2.0311,1362500001.0
2007-10-17 03:26:00,2.0311,2.0312,2.03095,2.0312,501499999.0
2007-10-17 03:27:00,2.0312,2.0312,2.03075,2.03075,828899998.0
2007-10-17 03:28:00,2.03075,2.03085,2.0307,2.03075,224600000.0
2007-10-17 03:29:00,2.03075,2.031,2.03075,2.03085,577000000.0
2007-10-17 03:30:00,2.03085,2.03095,2.03075,2.03095,369200006.0
2007-10-17 03:31:00,2.03095,2.03095,2.0308,2.03085,232100000.0
2007-10-17 03:32:00,2.03095,2.03095,2.03085,2.03095,619400000.0
2007-10-17 03:33:00,2.03095,2.0311,2.03085,2.0311,107112500.0
2007-10-17 03:34:00,2.0311,2.0312,2.03105,2.0312,14387500.0
2007-10-17 03:35:00,2.0312,2.0312,2.03105,2.0312,135950000.0
2007-10-17 03:36:00,2.0312,2.0312,2.0312,2.0312,13062500.0
2007-10-17 03:37:00,2.0312,2.03125,2.0309,2.0309,590450012.0
2007-10-17 03:38:00,2.03095,2.0311,2.03045,2.03045,1114400002.0
2007-10-17 03:39:00,2.03055,2.03055,2.0305,2.03055,92000000.0
2007-10-17 03:40:00,2.03055,2.03055,2.02975,2.03055,402800000.0
2007-10-17 03:41:00,2.03055,2.03115,2.03025,2.0303,881300000.0
2007-10-17 03:42:00,2.03025,2.03055,2.03025,2.0305,1129699993.0
2007-10-17 03:43:00,2.0305,2.0306,2.03045,2.0305,493600000.0
2007-10-17 03:44:00,2.0305,2.03065,2.03035,2.0304,1947300061.0
2007-10-17 03:45:00,2.0304,2.0307,2.03025,2.0304,1627500001.0
2007-10-17 03:46:00,2.0304,2.0308,2.0304,2.03065,740400000.0
2007-10-17 03:47:00,2.03065,2.03075,2.0305,2.03055,147900000.0
2007-10-17 03:48:00,2.03055,2.03075,2.03045,2.0305,1577600023.0
2007-10-17 03:49:00,2.0305,2.0308,2.0305,2.0306,1672300010.0
2007-10-17 03:50:00,2.0306,2.0306,2.0305,2.0305,1015000000.0
2007-10-17 03:51:00,2.0305,2.0306,2.03035,2.03045,1392300004.0
2007-10-17 03:52:00,2.0305,2.03085,2.03045,2.03075,1680800011.0
2007-10-17 03:53:00,2.03075,2.0309,2.0306,2.03085,1789700005.0
2007-10-17 03:54:00,2.03085,2.03125,2.03085,2.03125,841800000.0
2007-10-17 03:55:00,2.03115,2.03125,2.03085,2.03105,348900000.0
2007-10-17 03:56:00,2.03105,2.03105,2.03055,2.0307,699499990.0
2007-10-17 03:57:00,2.0307,2.0309,2.03065,2.03085,1183400000.0
2007-10-17 03:58:00,2.03085,2.03105,2.03075,2.03085,1157400002.0
2007-10-17 03:59:00,2.03085,2.0311,2.03085,2.03105,673700000.0
2007-10-17 04:00:00,2.03105,2.03105,2.0307,2.031,875900001.0
2007-10-17 04:01:00,2.03105,2.0311,2.03095,2.03105,862500000.0
2007-10-17 04:02:00,2.03105,2.0311,2.03095,2.0311,1101899980.0
2007-10-17 04:03:00,2.0311,2.03135,2.03085,2.03135,1796099981.0
2007-10-17 04:04:00,2.03135,2.0315,2.0311,2.0314,1642200000.0
2007-10-17 04:05:00,2.0314,2.0314,2.0313,2.0314,1577600000.0
2007-10-17 04:06:00,2.03135,2.03155,2.03135,2.03155,1098300000.0
2007-10-17 04:07:00,2.03155,2.03155,2.0313,2.0313,933200000.0
2007-10-17 04:08:00,2.0313,2.0314,2.03115,2.0312,1465300000.0
2007-10-17 04:09:00,2.0313,2.03185,2.0311,2.0318,1141599999.0
2007-10-17 04:10:00,2.0318,2.0321,2.0316,2.03195,1115000000.0
2007-10-17 04:11:00,2.03195,2.03215,2.0318,2.032,783700000.0
2007-10-17 04:12:00,2.032,2.0321,2.0319,2.0319,807600000.0
2007-10-17 04:13:00,2.0319,2.0321,2.0318,2.032,1789400001.0
2007-10-17 04:14:00,2.032,2.032,2.0319,2.0319,2030600000.0
2007-10-17 04:15:00,2.03195,2.032,2.0319,2.032,1839500012.0
2007-10-17 04:16:00,2.032,2.03225,2.0318,2.03225,1502399998.0
2007-10-17 04:17:00,2.03225,2.03245,2.0322,2.03245,1453400000.0
2007-10-17 04:18:00,2.03245,2.03275,2.03235,2.03245,735499999.0
2007-10-17 04:19:00,2.03245,2.03245,2.03245,2.03245,87300000.0
2007-10-17 04:20:00,2.03245,2.03245,2.0322,2.0322,309900000.0
2007-10-17 04:21:00,2.0322,2.0322,2.03175,2.03195,649800000.0
2007-10-17 04:22:00,2.03195,2.03195,2.0313,2.0313,634000000.0
2007-10-17 04:23:00,2.0313,2.0315,2.03125,2.03125,678762500.0
2007-10-17 04:24:00,2.03125,2.0313,2.03125,2.03125,449500000.0
2007-10-17 04:25:00,2.03125,2.03145,2.03125,2.03125,936800000.0
2007-10-17 04:26:00,2.03125,2.03135,2.03115,2.0313,1271000000.0
2007-10-17 04:27:00,2.03125,2.03135,2.03125,2.03135,974800000.0
2007-10-17 04:28:00,2.03135,2.03135,2.03115,2.03115,288300000.0
2007-10-17 04:29:00,2.03115,2.0313,2.03105,2.03125,998200000.0
2007-10-17 04:30:00,2.03125,2.0313,2.0311,2.03125,789200000.0
2007-10-17 04:31:00,2.03125,2.03135,2.0312,2.03135,1604400013.0
2007-10-17 04:32:00,2.03135,2.0314,2.03115,2.0312,1607199985.0
2007-10-17 04:33:00,2.0312,2.0316,2.0312,2.0312,1543100007.0
2007-10-17 04:34:00,2.0314,2.0314,2.0314,2.0314,1295000000.0
2007-10-17 04:35:00,2.03125,2.0313,2.03125,2.03125,1295000000.0
2007-10-17 04:36:00,2.03125,2.0315,2.03125,2.0314,1100600001.0
2007-10-17 04:37:00,2.0314,2.0314,2.03125,2.03125,558100000.0
2007-10-17 04:38:00,2.03125,2.0313,2.0312,2.03125,531700000.0
2007-10-17 04:39:00,2.0312,2.0313,2.03105,2.0313,647900000.0
2007-10-17 04:40:00,2.0313,2.0313,2.03125,2.03125,539200000.0
2007-10-17 04:41:00,2.03125,2.0313,2.03125,2.03125,706800000.0
2007-10-17 04:42:00,2.03125,2.0313,2.03115,2.0312,548499989.0
2007-10-17 04:43:00,2.0312,2.03125,2.0309,2.03095,715199999.0
2007-10-17 04:44:00,2.03095,2.03095,2.0305,2.0307,1433200003.0
2007-10-17 04:45:00,2.03065,2.0308,2.03055,2.0307,1523700000.0
2007-10-17 04:46:00,2.0308,2.0308,2.03065,2.0308,1246800015.0
2007-10-17 04:48:00,2.0308,2.03085,2.0307,2.03085,206800000.0
2007-10-17 04:49:00,2.03085,2.0313,2.03075,2.0313,1031000016.0
2007-10-17 04:50:00,2.0312,2.0313,2.0312,2.0313,1896199984.0
2007-10-17 04:51:00,2.0313,2.0316,2.03115,2.0316,1896199984.0
2007-10-17 04:52:00,2.0316,2.0317,2.0316,2.0317,1009700000.0
2007-10-17 04:53:00,2.0317,2.0317,2.03135,2.03165,1237200002.0
2007-10-17 04:54:00,2.03165,2.0318,2.03165,2.03175,85600000.0
2007-10-17 04:55:00,2.03175,2.03175,2.0315,2.0315,278200000.0
2007-10-17 04:56:00,2.0315,2.03175,2.0315,2.03175,323800000.0
2007-10-17 04:57:00,2.03175,2.03185,2.03155,2.03185,342500000.0
2007-10-17 04:58:00,2.03185,2.03185,2.03155,2.0316,457700000.0
2007-10-17 04:59:00,2.0316,2.0318,2.0316,2.03175,693100000.0
2007-10-17 05:00:00,2.03175,2.0318,2.03155,2.03165,641200000.0
2007-10-17 05:01:00,2.03165,2.0318,2.0316,2.03175,1340299997.0
2007-10-17 05:02:00,2.0318,2.0318,2.03175,2.03175,964700000.0
2007-10-17 05:03:00,2.03175,2.03195,2.03175,2.03195,968300000.0
2007-10-17 05:04:00,2.03195,2.0322,2.03185,2.03215,908900003.0
2007-10-17 05:05:00,2.03215,2.03215,2.03195,2.03195,1763499967.0
2007-10-17 05:07:00,2.03205,2.0325,2.03205,2.03205,1202000000.0
2007-10-17 05:08:00,2.0321,2.03215,2.03205,2.03205,743300000.0
2007-10-17 05:09:00,2.03205,2.03215,2.03195,2.032,659500002.0
2007-10-17 05:10:00,2.032,2.03205,2.03175,2.03185,952300002.0
2007-10-17 05:11:00,2.03185,2.03185,2.0317,2.03175,565800000.0
2007-10-17 05:12:00,2.03175,2.03185,2.03175,2.03175,124600000.0
2007-10-17 05:13:00,2.03175,2.03185,2.03175,2.0318,668100000.0
2007-10-17 05:14:00,2.0318,2.03185,2.03165,2.03185,424200011.0
2007-10-17 05:15:00,2.03185,2.03185,2.03185,2.03185,83000000.0
2007-10-17 05:16:00,2.03185,2.0319,2.03175,2.0318,845600000.0
2007-10-17 05:17:00,2.0318,2.03185,2.0317,2.03175,650000000.0
2007-10-17 05:18:00,2.03175,2.0319,2.0317,2.0318,785300000.0
2007-10-17 05:19:00,2.0318,2.0319,2.03165,2.0319,938000000.0
2007-10-17 05:20:00,2.0319,2.0319,2.03175,2.03175,840300000.0
2007-10-17 05:21:00,2.03175,2.0319,2.0315,2.0316,986300000.0
2007-10-17 05:22:00,2.0316,2.0316,2.0316,2.0316,1024800000.0
2007-10-17 05:23:00,2.0316,2.0317,2.0315,2.0316,737000000.0
2007-10-17 05:24:00,2.0316,2.03165,2.03145,2.03165,809000004.0
2007-10-17 05:25:00,2.0315,2.03165,2.03145,2.03145,905600000.0
2007-10-17 05:26:00,2.03145,2.0316,2.03135,2.03155,1701600023.0
2007-10-17 05:27:00,2.03155,2.0316,2.03145,2.03145,597000010.0
2007-10-17 05:28:00,2.03145,2.0316,2.03145,2.0316,1573600053.0
2007-10-17 05:29:00,2.03145,2.0316,2.0309,2.0316,817200000.0
2007-10-17 05:30:00,2.0316,2.0316,2.03145,2.03145,902400000.0
2007-10-17 05:31:00,2.03145,2.0316,2.0312,2.03145,825000000.0
2007-10-17 05:32:00,2.03145,2.0316,2.03145,2.03155,1859100024.0
2007-10-17 05:33:00,2.03155,2.0318,2.03155,2.0318,1259800000.0
2007-10-17 05:34:00,2.0318,2.0318,2.0317,2.03175,541600000.0
2007-10-17 05:35:00,2.03175,2.03175,2.03165,2.0317,1437000000.0
2007-10-17 05:36:00,2.0317,2.0318,2.03155,2.03165,1669999966.0
2007-10-17 05:37:00,2.0316,2.0318,2.0316,2.0318,1702399941.0
2007-10-17 05:38:00,2.0316,2.0316,2.0315,2.0316,1702399941.0
2007-10-17 05:39:00,2.0316,2.0318,2.03155,2.0318,1702399941.0
2007-10-17 05:40:00,2.0318,2.03235,2.0318,2.03215,1069500000.0
2007-10-17 05:41:00,2.03215,2.03215,2.03165,2.03205,712500000.0
2007-10-17 05:42:00,2.03205,2.0321,2.032,2.0321,396400000.0
2007-10-17 05:43:00,2.0321,2.0321,2.03205,2.03205,1949400000.0
2007-10-17 05:45:00,2.032,2.03205,2.032,2.03205,1052600000.0
2007-10-17 05:46:00,2.03205,2.0321,2.032,2.03205,906900000.0
2007-10-17 05:47:00,2.0321,2.0322,2.03195,2.0322,1579500002.0
2007-10-17 05:48:00,2.0322,2.0322,2.032,2.03205,1763000000.0
2007-10-17 05:49:00,2.03205,2.0325,2.032,2.03215,1233300000.0
2007-10-17 05:50:00,2.03215,2.0326,2.0321,2.0326,1711440013.0
2007-10-17 05:51:00,2.0326,2.0326,2.0323,2.0323,910400000.0
2007-10-17 05:52:00,2.0323,2.0323,2.03215,2.0322,781300000.0
2007-10-17 05:53:00,2.0322,2.0322,2.03195,2.032,699500000.0
2007-10-17 05:54:00,2.03205,2.0322,2.0319,2.03205,443400000.0
2007-10-17 05:55:00,2.03205,2.0322,2.032,2.03215,377499997.0
2007-10-17 05:56:00,2.03215,2.0322,2.0321,2.03215,67362500.0
2007-10-17 05:57:00,2.03215,2.0322,2.0321,2.0321,140387500.0
2007-10-17 05:58:00,2.0321,2.0323,2.0321,2.0323,95562500.0
2007-10-17 05:59:00,2.0323,2.0323,2.03195,2.032,983212500.0
2007-10-17 06:00:00,2.032,2.032,2.03185,2.03185,927400020.0
2007-10-17 06:01:00,2.03185,2.03195,2.0318,2.03185,891300000.0
2007-10-17 06:02:00,2.0318,2.032,2.0318,2.03185,567700000.0
2007-10-17 06:03:00,2.03185,2.03185,2.0318,2.0318,311000000.0
2007-10-17 06:04:00,2.0318,2.03185,2.03165,2.03185,231300000.0
2007-10-17 06:05:00,2.03185,2.03195,2.0318,2.03185,142400000.0
2007-10-17 06:06:00,2.03185,2.03185,2.0318,2.0318,204900000.0
2007-10-17 06:07:00,2.0318,2.03185,2.03165,2.03175,199800000.0
2007-10-17 06:08:00,2.03175,2.03185,2.0317,2.0318,147700000.0
2007-10-17 06:09:00,2.03185,2.032,2.03165,2.03185,608500000.0
2007-10-17 06:10:00,2.03185,2.03195,2.0318,2.03185,288200000.0
2007-10-17 06:11:00,2.032,2.032,2.0318,2.0318,379500000.0
2007-10-17 06:12:00,2.03185,2.0319,2.0318,2.03185,379500000.0
2007-10-17 06:13:00,2.03185,2.0321,2.0317,2.0321,501300000.0
2007-10-17 06:14:00,2.0321,2.0321,2.03195,2.03195,273000000.0
2007-10-17 06:15:00,2.03195,2.03195,2.0318,2.03185,474999999.0
2007-10-17 06:16:00,2.03185,2.03195,2.03185,2.03185,138000000.0
2007-10-17 06:17:00,2.03185,2.03185,2.03185,2.03185,65100000.0
2007-10-17 06:18:00,2.03185,2.03185,2.03175,2.03185,114200000.0
2007-10-17 06:19:00,2.03185,2.03185,2.03165,2.03165,86300000.0
2007-10-17 06:20:00,2.03165,2.03185,2.03165,2.03165,171700000.0
2007-10-17 06:21:00,2.03165,2.0318,2.03135,2.03145,1177800000.0
2007-10-17 06:22:00,2.03145,2.0316,2.03135,2.03135,1572299968.0
2007-10-17 06:24:00,2.03145,2.0319,2.03145,2.03165,927600000.0
2007-10-17 06:25:00,2.03165,2.03175,2.03155,2.03175,1180900000.0
2007-10-17 06:26:00,2.03175,2.032,2.03175,2.03195,1029200000.0
2007-10-17 06:27:00,2.03195,2.0322,2.03195,2.03215,816900000.0
2007-10-17 06:28:00,2.03215,2.03255,2.03215,2.03245,578100000.0
2007-10-17 06:29:00,2.03245,2.0326,2.03245,2.0326,415100000.0
2007-10-17 06:30:00,2.0326,2.03265,2.0325,2.03255,512500000.0
2007-10-17 06:31:00,2.03255,2.03265,2.0325,2.03255,189000000.0
2007-10-17 06:32:00,2.03255,2.03255,2.032,2.03215,710699995.0
2007-10-17 06:33:00,2.03215,2.0325,2.032,2.0322,756600000.0
2007-10-17 06:34:00,2.032,2.032,2.0314,2.0315,991699999.0
2007-10-17 06:35:00,2.0315,2.0315,2.03135,2.0314,926200000.0
2007-10-17 06:36:00,2.0314,2.0314,2.0308,2.0309,642100000.0
2007-10-17 06:37:00,2.0309,2.03105,2.03055,2.0308,294100002.0
2007-10-17 06:38:00,2.03095,2.03095,2.03055,2.0307,790600000.0
2007-10-17 06:39:00,2.03065,2.0307,2.0305,2.0306,729500000.0
2007-10-17 06:40:00,2.0305,2.0309,2.03035,2.03075,1226199963.0
2007-10-17 06:41:00,2.03075,2.0309,2.03055,2.03065,592600001.0
2007-10-17 06:42:00,2.03065,2.0311,2.0306,2.0311,853800000.0
2007-10-17 06:43:00,2.0311,2.0314,2.03095,2.03105,1416500001.0
2007-10-17 06:44:00,2.03105,2.0311,2.0309,2.03095,1026600000.0
2007-10-17 06:45:00,2.03095,2.031,2.03085,2.03095,822800000.0
2007-10-17 06:46:00,2.03095,2.031,2.03085,2.03085,907800000.0
2007-10-17 06:47:00,2.03085,2.03105,2.03085,2.03105,54800000.0
2007-10-17 06:48:00,2.03105,2.03105,2.03095,2.03105,47200000.0
2007-10-17 06:49:00,2.03105,2.03105,2.03085,2.03085,261200000.0
2007-10-17 06:50:00,2.03085,2.03085,2.03075,2.0308,552600000.0
2007-10-17 06:51:00,2.0308,2.0308,2.03075,2.03075,1436400000.0
2007-10-17 06:52:00,2.03075,2.031,2.03075,2.0308,1371599999.0
2007-10-17 06:53:00,2.0308,2.03115,2.0307,2.03115,1034500000.0
2007-10-17 06:54:00,2.03115,2.03175,2.0311,2.0316,245700000.0
2007-10-17 06:55:00,2.0316,2.03185,2.03155,2.0317,1115700000.0
2007-10-17 06:56:00,2.0317,2.0317,2.0312,2.0312,1281500000.0
2007-10-17 06:57:00,2.0312,2.0313,2.03095,2.0312,1527000024.0
2007-10-17 06:58:00,2.03115,2.0317,2.03115,2.0315,961700000.0
2007-10-17 06:59:00,2.0315,2.0318,2.0315,2.0317,574800000.0
2007-10-17 07:00:00,2.0317,2.0317,2.0314,2.0316,1308500000.0
2007-10-17 07:01:00,2.0316,2.0316,2.0313,2.0314,1221500000.0
2007-10-17 07:02:00,2.0314,2.0315,2.03105,2.0311,1693200000.0
2007-10-17 07:03:00,2.03115,2.0312,2.03085,2.031,974099991.0
2007-10-17 07:04:00,2.03105,2.03105,2.03095,2.03095,1492400000.0
2007-10-17 07:05:00,2.03095,2.03095,2.03035,2.03035,592700000.0
2007-10-17 07:06:00,2.03035,2.03075,2.0303,2.03065,1006100003.0
2007-10-17 07:07:00,2.03065,2.03065,2.03035,2.0305,923100000.0
2007-10-17 07:08:00,2.0305,2.03085,2.0304,2.03085,637800000.0
2007-10-17 07:09:00,2.03085,2.03085,2.03035,2.0305,754699996.0
2007-10-17 07:10:00,2.0305,2.0305,2.0302,2.0302,361800000.0
2007-10-17 07:11:00,2.0302,2.03055,2.0301,2.03035,823800000.0
2007-10-17 07:12:00,2.03035,2.03045,2.03015,2.03035,694600000.0
2007-10-17 07:13:00,2.03035,2.0305,2.03035,2.03045,988100000.0
2007-10-17 07:14:00,2.03045,2.03055,2.0303,2.03055,589500000.0
2007-10-17 07:15:00,2.0305,2.03075,2.0305,2.03055,672200000.0
2007-10-17 07:16:00,2.03055,2.0308,2.03055,2.03065,235600000.0
2007-10-17 07:17:00,2.03065,2.03065,2.03035,2.03055,81900000.0
2007-10-17 07:18:00,2.03045,2.03065,2.03045,2.03055,60700000.0
2007-10-17 07:19:00,2.03055,2.03065,2.03035,2.03055,118200000.0
2007-10-17 07:20:00,2.03055,2.0306,2.0303,2.0305,1341700000.0
2007-10-17 07:21:00,2.0305,2.03065,2.03045,2.0306,773900001.0
2007-10-17 07:22:00,2.0306,2.0307,2.03055,2.03065,1436599948.0
2007-10-17 07:23:00,2.03065,2.03065,2.03045,2.03065,663000000.0
2007-10-17 07:24:00,2.03065,2.0307,2.03055,2.0307,1042199991.0
2007-10-17 07:25:00,2.03075,2.03075,2.03045,2.03055,192500000.0
2007-10-17 07:26:00,2.03055,2.03105,2.03055,2.031,430800000.0
2007-10-17 07:27:00,2.031,2.03105,2.03085,2.03105,746900000.0
2007-10-17 07:28:00,2.03105,2.03175,2.03105,2.03165,507700000.0
2007-10-17 07:29:00,2.03165,2.03185,2.03105,2.03115,297300000.0
2007-10-17 07:30:00,2.03115,2.03115,2.03095,2.031,205000000.0
2007-10-17 07:31:00,2.03105,2.03105,2.03085,2.03085,939999978.0
2007-10-17 07:32:00,2.03085,2.03115,2.03085,2.03115,1354299990.0
2007-10-17 07:33:00,2.03115,2.03115,2.031,2.03105,220400000.0
2007-10-17 07:34:00,2.03105,2.03115,2.03085,2.03095,402200000.0
2007-10-17 07:35:00,2.03095,2.031,2.03065,2.03065,472999999.0
2007-10-17 07:36:00,2.03065,2.03065,2.0306,2.03065,219600000.0
2007-10-17 07:37:00,2.03065,2.03065,2.03055,2.03055,148200000.0
2007-10-17 07:38:00,2.03055,2.03075,2.03055,2.03075,165000000.0
2007-10-17 07:39:00,2.03075,2.03105,2.0307,2.03105,554900000.0
2007-10-17 07:40:00,2.03105,2.03105,2.0302,2.0302,1434900000.0
2007-10-17 07:41:00,2.0302,2.03055,2.03015,2.03035,1044700000.0
2007-10-17 07:42:00,2.03035,2.0305,2.0303,2.03035,919800000.0
2007-10-17 07:43:00,2.03035,2.03085,2.0302,2.0305,1476999986.0
2007-10-17 07:44:00,2.03055,2.03065,2.03045,2.03065,389000000.0
2007-10-17 07:45:00,2.03065,2.03065,2.03045,2.03055,437400000.0
2007-10-17 07:46:00,2.03055,2.0307,2.03045,2.03045,387200000.0
2007-10-17 07:47:00,2.03045,2.03095,2.03045,2.03065,1274700000.0
2007-10-17 07:48:00,2.03065,2.03095,2.0304,2.03055,1085500001.0
2007-10-17 07:49:00,2.03055,2.031,2.0305,2.03055,1625099997.0
2007-10-17 07:50:00,2.03055,2.0308,2.0305,2.03055,1082900000.0
2007-10-17 07:51:00,2.03055,2.03105,2.03055,2.03085,1152600002.0
2007-10-17 07:52:00,2.0308,2.03085,2.03065,2.03075,741400000.0
2007-10-17 07:53:00,2.0308,2.03115,2.0307,2.03085,1490199999.0
2007-10-17 07:54:00,2.03085,2.0312,2.03075,2.0311,705800000.0
2007-10-17 07:55:00,2.0311,2.0314,2.0311,2.0314,1413000000.0
2007-10-17 07:56:00,2.0314,2.0324,2.0314,2.0322,1066000000.0
2007-10-17 07:57:00,2.03225,2.03245,2.03165,2.0318,1214000008.0
2007-10-17 07:58:00,2.0318,2.0318,2.0313,2.03155,365100000.0
2007-10-17 07:59:00,2.03155,2.03165,2.03135,2.03155,417000000.0
2007-10-17 08:00:00,2.0316,2.0316,2.0313,2.0314,1032500000.0
2007-10-17 08:01:00,2.03145,2.03155,2.0313,2.0315,1019599998.0
2007-10-17 08:02:00,2.03155,2.03155,2.0314,2.03145,436400000.0
2007-10-17 08:03:00,2.03145,2.03155,2.0314,2.03145,779400000.0
2007-10-17 08:04:00,2.03145,2.03155,2.0314,2.0314,1320600000.0
2007-10-17 08:05:00,2.0314,2.03165,2.0314,2.0316,772900000.0
2007-10-17 08:06:00,2.0316,2.03175,2.03075,2.03075,696500000.0
2007-10-17 08:07:00,2.03075,2.03085,2.0303,2.03035,725900000.0
2007-10-17 08:08:00,2.0303,2.0304,2.03,2.03005,673100000.0
2007-10-17 08:09:00,2.03,2.03005,2.0287,2.0293,765100001.0
2007-10-17 08:10:00,2.0293,2.02945,2.02865,2.02945,1176000004.0
2007-10-17 08:11:00,2.0295,2.02965,2.02925,2.02935,905400009.0
2007-10-17 08:12:00,2.02935,2.02985,2.0293,2.02955,928999995.0
2007-10-17 08:13:00,2.02955,2.02975,2.02955,2.02965,409600000.0
2007-10-17 08:14:00,2.02965,2.02965,2.02925,2.0293,334900000.0
2007-10-17 08:15:00,2.02935,2.02935,2.0287,2.0289,1115100000.0
2007-10-17 08:16:00,2.0288,2.0293,2.02865,2.02875,688100000.0
2007-10-17 08:17:00,2.0287,2.02895,2.02865,2.02895,984899999.0
2007-10-17 08:18:00,2.02895,2.02985,2.02885,2.0291,567200000.0
2007-10-17 08:19:00,2.0291,2.02935,2.02875,2.02935,408500000.0
2007-10-17 08:20:00,2.02935,2.0294,2.02905,2.02905,440100000.0
2007-10-17 08:21:00,2.02905,2.03005,2.029,2.03005,668800000.0
2007-10-17 08:22:00,2.03005,2.03055,2.02995,2.03,1264100002.0
2007-10-17 08:23:00,2.03,2.03005,2.02955,2.03005,857700001.0
2007-10-17 08:24:00,2.03005,2.03025,2.0293,2.0295,404900000.0
2007-10-17 08:25:00,2.02955,2.03025,2.0295,2.03015,795800000.0
2007-10-17 08:26:00,2.03015,2.03045,2.03015,2.03025,512200000.0
2007-10-17 08:27:00,2.0303,2.03035,2.03015,2.03015,511400000.0
2007-10-17 08:28:00,2.0302,2.03025,2.0294,2.0297,941800007.0
2007-10-17 08:29:00,2.02975,2.02985,2.0296,2.0297,295100000.0
2007-10-17 08:30:00,2.02965,2.02965,2.02945,2.02955,920899999.0
2007-10-17 08:31:00,2.02955,2.02955,2.0291,2.0291,721000000.0
2007-10-17 08:32:00,2.02915,2.02945,2.02905,2.02935,253800000.0
2007-10-17 08:33:00,2.02935,2.0297,2.0293,2.02965,990599998.0
2007-10-17 08:34:00,2.02965,2.03005,2.02955,2.03,442000000.0
2007-10-17 08:35:00,2.03,2.0302,2.03,2.03005,827400000.0
2007-10-17 08:36:00,2.03005,2.0301,2.02985,2.03005,497500000.0
2007-10-17 08:37:00,2.03,2.03025,2.02975,2.02995,555200000.0
2007-10-17 08:38:00,2.02995,2.0301,2.02975,2.02985,921399999.0
2007-10-17 08:39:00,2.02985,2.0304,2.0298,2.03015,571700000.0
2007-10-17 08:40:00,2.03015,2.03075,2.03015,2.03075,120700000.0
2007-10-17 08:41:00,2.03075,2.03115,2.0307,2.03085,299400000.0
2007-10-17 08:42:00,2.03085,2.03085,2.0304,2.0307,788000000.0
2007-10-17 08:43:00,2.0307,2.03175,2.03065,2.03135,646399999.0
2007-10-17 08:44:00,2.03135,2.03155,2.0313,2.0314,233900000.0
2007-10-17 08:45:00,2.0314,2.03145,2.03125,2.03125,474000000.0
2007-10-17 08:46:00,2.03125,2.0313,2.031,2.0311,911599998.0
2007-10-17 08:47:00,2.03115,2.03155,2.0311,2.0313,867900000.0
2007-10-17 08:48:00,2.0313,2.0316,2.0313,2.0314,1234600004.0
2007-10-17 08:49:00,2.0314,2.0314,2.0306,2.0306,728299999.0
2007-10-17 08:50:00,2.0306,2.03085,2.03055,2.03075,1443899999.0
2007-10-17 08:51:00,2.03075,2.0309,2.03055,2.03065,1930500023.0
2007-10-17 08:52:00,2.03065,2.0312,2.0306,2.031,1569600002.0
2007-10-17 08:53:00,2.03105,2.0313,2.031,2.03105,653100000.0
2007-10-17 08:54:00,2.03105,2.0313,2.03105,2.03125,1416999998.0
2007-10-17 08:55:00,2.03125,2.03165,2.0312,2.0315,679700000.0
2007-10-17 08:56:00,2.0315,2.0319,2.0315,2.03175,1008500000.0
2007-10-17 08:57:00,2.03175,2.032,2.03105,2.0311,1044300008.0
2007-10-17 08:58:00,2.0311,2.03115,2.03065,2.0309,467900000.0
2007-10-17 08:59:00,2.03085,2.03185,2.03085,2.0318,519900000.0
2007-10-17 09:00:00,2.0318,2.0318,2.03125,2.0314,1349400006.0
2007-10-17 09:01:00,2.0314,2.03145,2.0309,2.0313,1160700000.0
2007-10-17 09:02:00,2.0313,2.03155,2.0312,2.03145,1005099998.0
2007-10-17 09:03:00,2.03145,2.03215,2.0311,2.0317,1465950007.0
2007-10-17 09:04:00,2.0317,2.0323,2.0316,2.0322,825487500.0
2007-10-17 09:05:00,2.0322,2.03255,2.0322,2.03225,1691300003.0
2007-10-17 09:06:00,2.03225,2.03225,2.03145,2.03175,1420149994.0
2007-10-17 09:07:00,2.03175,2.03185,2.0315,2.03185,1132100005.0
2007-10-17 09:08:00,2.03185,2.0319,2.03155,2.0317,238300000.0
2007-10-17 09:09:00,2.0317,2.03175,2.0316,2.03165,291300000.0
2007-10-17 09:10:00,2.03165,2.03165,2.03105,2.03125,403450000.0
2007-10-17 09:11:00,2.03125,2.0314,2.0312,2.03135,1283900002.0
2007-10-17 09:12:00,2.03135,2.03155,2.03135,2.0314,344700000.0
2007-10-17 09:13:00,2.03145,2.03175,2.03105,2.03175,634100000.0
2007-10-17 09:14:00,2.03175,2.0318,2.03125,2.03165,779699996.0
2007-10-17 09:15:00,2.03165,2.03175,2.0312,2.03125,848500000.0
2007-10-17 09:16:00,2.03125,2.0315,2.03105,2.03105,933300003.0
2007-10-17 09:17:00,2.03105,2.03105,2.0302,2.03045,864600001.0
2007-10-17 09:18:00,2.03045,2.0306,2.0302,2.0303,1088099998.0
2007-10-17 09:19:00,2.0303,2.0304,2.03015,2.03025,1362300006.0
2007-10-17 09:20:00,2.03025,2.0304,2.03025,2.0304,420300000.0
2007-10-17 09:21:00,2.0304,2.03075,2.0304,2.03065,517000000.0
2007-10-17 09:22:00,2.03065,2.0308,2.0304,2.03045,880300000.0
2007-10-17 09:23:00,2.0304,2.03075,2.0304,2.0307,1231799994.0
2007-10-17 09:24:00,2.0307,2.0309,2.0306,2.0309,1267000000.0
2007-10-17 09:25:00,2.0309,2.03125,2.0309,2.03125,1128700000.0
2007-10-17 09:26:00,2.03125,2.03125,2.0311,2.03115,1534900004.0
2007-10-17 09:27:00,2.03115,2.03165,2.03115,2.03165,691400000.0
2007-10-17 09:28:00,2.03165,2.032,2.03135,2.0314,1679200003.0
2007-10-17 09:29:00,2.0314,2.0314,2.031,2.0312,1736900000.0
2007-10-17 09:30:00,2.0312,2.03135,2.0311,2.0311,955900000.0
2007-10-17 09:31:00,2.0311,2.03115,2.03075,2.03075,813400000.0
2007-10-17 09:32:00,2.0308,2.0309,2.0306,2.0306,1334699997.0
2007-10-17 09:33:00,2.0306,2.0308,2.0306,2.0308,1084000000.0
2007-10-17 09:34:00,2.0307,2.0309,2.0307,2.0309,681700000.0
2007-10-17 09:35:00,2.0309,2.03095,2.0308,2.03085,1447700000.0
2007-10-17 09:36:00,2.03085,2.031,2.03085,2.031,551800000.0
2007-10-17 09:37:00,2.031,2.031,2.03065,2.0309,1825099992.0
2007-10-17 09:38:00,2.0309,2.0319,2.0309,2.0319,1383000000.0
2007-10-17 09:39:00,2.0319,2.0321,2.03175,2.032,945099996.0
2007-10-17 09:40:00,2.032,2.03305,2.032,2.03275,984099999.0
2007-10-17 09:41:00,2.0327,2.0339,2.0327,2.0339,1147999997.0
2007-10-17 09:42:00,2.0339,2.03415,2.0336,2.0336,1312500002.0
2007-10-17 09:43:00,2.03365,2.0338,2.03345,2.03355,879300004.0
2007-10-17 09:44:00,2.03355,2.0338,2.03355,2.03365,833200000.0
2007-10-17 09:45:00,2.03365,2.0337,2.03335,2.03335,743300000.0
2007-10-17 09:46:00,2.03335,2.03405,2.03335,2.03405,990450000.0
2007-10-17 09:47:00,2.03405,2.03425,2.0339,2.0341,1634960007.0
2007-10-17 09:48:00,2.0341,2.0342,2.034,2.0342,732000000.0
2007-10-17 09:49:00,2.0342,2.03605,2.03415,2.03505,1401000003.0
2007-10-17 09:50:00,2.03505,2.0359,2.0349,2.0359,635800000.0
2007-10-17 09:51:00,2.0359,2.0368,2.03565,2.03565,1266499998.0
2007-10-17 09:52:00,2.03565,2.03595,2.0355,2.0357,1052900001.0
2007-10-17 09:53:00,2.0357,2.0358,2.0354,2.0354,1112700000.0
2007-10-17 09:54:00,2.0354,2.0359,2.0354,2.0356,1107399998.0
2007-10-17 09:55:00,2.03565,2.03585,2.0353,2.03535,835500000.0
2007-10-17 09:56:00,2.0353,2.03555,2.0353,2.03555,1744500020.0
2007-10-17 09:57:00,2.03555,2.03705,2.0355,2.0368,1078600001.0
2007-10-17 09:58:00,2.03675,2.03675,2.03585,2.03585,679200000.0
2007-10-17 09:59:00,2.03585,2.03585,2.0357,2.0357,720000000.0
2007-10-17 10:00:00,2.0357,2.0357,2.0355,2.0356,1012199992.0
2007-10-17 10:01:00,2.0356,2.03565,2.0353,2.03535,529200000.0
2007-10-17 10:02:00,2.03535,2.0354,2.0351,2.0351,1524800003.0
2007-10-17 10:03:00,2.0351,2.03525,2.03505,2.03505,554600000.0
2007-10-17 10:04:00,2.03505,2.03535,2.03505,2.03525,715700000.0
2007-10-17 10:05:00,2.03525,2.03585,2.03525,2.03555,700000001.0
2007-10-17 10:06:00,2.03555,2.0359,2.0355,2.0358,765200000.0
2007-10-17 10:07:00,2.0358,2.03585,2.0356,2.0356,328800000.0
2007-10-17 10:08:00,2.0356,2.03565,2.03525,2.03525,697400000.0
2007-10-17 10:09:00,2.0353,2.03545,2.03515,2.03525,1313299999.0
2007-10-17 10:10:00,2.03525,2.03555,2.0351,2.03555,1847783690.0
2007-10-17 10:11:00,2.03555,2.03565,2.03515,2.03535,863300002.0
2007-10-17 10:12:00,2.03535,2.03585,2.03535,2.03575,680800000.0
2007-10-17 10:13:00,2.03575,2.0358,2.03515,2.03515,985800000.0
2007-10-17 10:14:00,2.03505,2.0352,2.03445,2.03445,1220100005.0
2007-10-17 10:15:00,2.0345,2.0349,2.03435,2.03465,848900001.0
2007-10-17 10:16:00,2.03465,2.03465,2.03425,2.0343,1493999995.0
2007-10-17 10:17:00,2.0343,2.0348,2.03425,2.03455,1143200000.0
2007-10-17 10:18:00,2.03455,2.03465,2.03455,2.03465,1360000000.0
2007-10-17 10:19:00,2.03465,2.03475,2.03405,2.03425,1713399984.0
2007-10-17 10:20:00,2.03425,2.0344,2.03415,2.03435,1113999999.0
2007-10-17 10:21:00,2.0344,2.03455,2.03435,2.03445,756800000.0
2007-10-17 10:22:00,2.03445,2.0346,2.0344,2.03445,550800000.0
2007-10-17 10:23:00,2.03445,2.03455,2.0343,2.03435,1139700000.0
2007-10-17 10:24:00,2.03435,2.0344,2.034,2.03405,1603999992.0
2007-10-17 10:25:00,2.03405,2.0342,2.0338,2.0338,1066400007.0
2007-10-17 10:26:00,2.03385,2.03405,2.0338,2.0339,1313800011.0
2007-10-17 10:27:00,2.0338,2.0343,2.0336,2.0336,1215859999.0
2007-10-17 10:28:00,2.03355,2.0337,2.03325,2.03365,1215859999.0
2007-10-17 10:29:00,2.03365,2.0337,2.0335,2.03365,1374700001.0
2007-10-17 10:30:00,2.03365,2.03465,2.0315,2.03455,1433259999.0
2007-10-17 10:31:00,2.0345,2.036,2.0345,2.03505,1638199998.0
2007-10-17 10:32:00,2.0351,2.03545,2.0346,2.03545,1228362500.0
2007-10-17 10:33:00,2.0355,2.03555,2.03515,2.0352,1247199999.0
2007-10-17 10:34:00,2.0352,2.03675,2.0352,2.03605,1500199997.0
2007-10-17 10:35:00,2.03605,2.03625,2.03585,2.03585,835800000.0
2007-10-17 10:36:00,2.03585,2.0359,2.0356,2.03565,902000000.0
2007-10-17 10:37:00,2.0356,2.03575,2.03465,2.03465,1262199996.0
2007-10-17 10:38:00,2.03465,2.03505,2.0345,2.03505,1838400004.0
2007-10-17 10:39:00,2.0348,2.0348,2.0347,2.0348,1525199997.0
2007-10-17 10:40:00,2.03485,2.0352,2.0348,2.03515,1525199997.0
2007-10-17 10:41:00,2.0352,2.03525,2.0351,2.03515,1105700003.0
2007-10-17 10:42:00,2.03515,2.03515,2.035,2.0351,1688900002.0
2007-10-17 10:43:00,2.0351,2.03515,2.0344,2.0345,1836500006.0
2007-10-17 10:44:00,2.0345,2.0349,2.0345,2.0347,1728600000.0
2007-10-17 10:45:00,2.0347,2.0354,2.0347,2.0351,1182000000.0
2007-10-17 10:46:00,2.035,2.035,2.0348,2.0349,1182000000.0
2007-10-17 10:47:00,2.035,2.03515,2.0345,2.0346,1182000000.0
2007-10-17 10:48:00,2.0346,2.0348,2.0346,2.0348,813175000.0
2007-10-17 10:49:00,2.0348,2.0348,2.03415,2.0342,1861250000.0
2007-10-17 10:50:00,2.0342,2.0345,2.0342,2.03445,1993699980.0
2007-10-17 10:51:00,2.03445,2.03445,2.034,2.0342,1632400000.0
2007-10-17 10:52:00,2.0342,2.03535,2.03405,2.03485,1319299999.0
2007-10-17 10:53:00,2.03485,2.03505,2.0348,2.035,1891599998.0
2007-10-17 10:54:00,2.035,2.035,2.03475,2.035,1841900000.0
2007-10-17 10:55:00,2.035,2.0353,2.03485,2.03525,907400000.0
2007-10-17 10:56:00,2.0352,2.0354,2.03515,2.03535,914400000.0
2007-10-17 10:57:00,2.03535,2.03535,2.035,2.0352,847100000.0
2007-10-17 10:58:00,2.03515,2.03515,2.03495,2.035,802700000.0
2007-10-17 10:59:00,2.035,2.0354,2.035,2.03525,1031799996.0
2007-10-17 11:00:00,2.0353,2.0357,2.03515,2.0356,913600002.0
2007-10-17 11:01:00,2.0356,2.0356,2.03535,2.03535,1159799999.0
2007-10-17 11:02:00,2.0354,2.0355,2.03475,2.03505,1259100007.0
2007-10-17 11:03:00,2.03505,2.0353,2.035,2.0351,873999997.0
2007-10-17 11:04:00,2.0351,2.0351,2.0347,2.0347,1241840000.0
2007-10-17 11:05:00,2.0347,2.0347,2.0345,2.0345,1707599983.0
2007-10-17 11:06:00,2.0345,2.0347,2.03425,2.03425,949400000.0
2007-10-17 11:07:00,2.03425,2.03425,2.03345,2.03385,1765999997.0
2007-10-17 11:08:00,2.03385,2.0343,2.0338,2.0341,766400000.0
2007-10-17 11:09:00,2.0341,2.0341,2.0337,2.0338,1246900000.0
2007-10-17 11:10:00,2.03375,2.03385,2.0337,2.03375,1432500013.0
2007-10-17 11:11:00,2.0336,2.0336,2.0334,2.0335,999499999.0
2007-10-17 11:12:00,2.0337,2.034,2.03365,2.0339,999499999.0
2007-10-17 11:13:00,2.0339,2.0344,2.0338,2.0341,678000000.0
2007-10-17 11:14:00,2.0341,2.03415,2.034,2.03415,739200000.0
2007-10-17 11:15:00,2.03415,2.03415,2.0339,2.03395,1134300000.0
2007-10-17 11:16:00,2.03395,2.03415,2.0334,2.0335,1206400001.0
2007-10-17 11:17:00,2.0335,2.0337,2.03345,2.0337,1297800008.0
2007-10-17 11:18:00,2.0336,2.0339,2.03355,2.0338,830500001.0
2007-10-17 11:19:00,2.0339,2.0341,2.03375,2.03385,662500000.0
2007-10-17 11:20:00,2.0338,2.0338,2.0335,2.03355,720300000.0
2007-10-17 11:21:00,2.03355,2.0338,2.0335,2.0338,1025100004.0
2007-10-17 11:22:00,2.0338,2.03385,2.03375,2.03375,1146899998.0
2007-10-17 11:23:00,2.0338,2.034,2.0336,2.0336,1636599990.0
2007-10-17 11:24:00,2.0336,2.0336,2.0335,2.0336,1856099998.0
2007-10-17 11:25:00,2.0337,2.0338,2.03325,2.03325,1856099998.0
2007-10-17 11:26:00,2.03325,2.0333,2.03305,2.03315,2030200008.0
2007-10-17 11:27:00,2.03315,2.0333,2.03305,2.0331,1728600001.0
2007-10-17 11:28:00,2.0331,2.0331,2.03275,2.0331,1213599994.0
2007-10-17 11:29:00,2.0331,2.0333,2.0331,2.0332,473290001.0
2007-10-17 11:30:00,2.0334,2.03345,2.0328,2.033,473290001.0
2007-10-17 11:31:00,2.033,2.033,2.0326,2.0328,653580000.0
2007-10-17 11:32:00,2.0328,2.0329,2.03265,2.0328,1229000002.0
2007-10-17 11:33:00,2.0328,2.033,2.03275,2.03295,842200000.0
2007-10-17 11:34:00,2.03295,2.03305,2.0328,2.03285,748200000.0
2007-10-17 11:35:00,2.03285,2.0331,2.0327,2.033,1162999999.0
2007-10-17 11:36:00,2.03295,2.033,2.0328,2.0328,669700000.0
2007-10-17 11:37:00,2.0328,2.0329,2.0327,2.03285,355100000.0
2007-10-17 11:38:00,2.03285,2.0331,2.0327,2.0327,1395099998.0
2007-10-17 11:39:00,2.03275,2.033,2.0327,2.03285,1596200001.0
2007-10-17 11:40:00,2.0329,2.03305,2.0328,2.0328,496499999.0
2007-10-17 11:41:00,2.0328,2.03305,2.0327,2.03305,844400000.0
2007-10-17 11:42:00,2.03305,2.03335,2.03295,2.03335,993599989.0
2007-10-17 11:43:00,2.03335,2.03385,2.03335,2.03385,1359100007.0
2007-10-17 11:44:00,2.03385,2.03385,2.0337,2.0337,1620049972.0
2007-10-17 11:45:00,2.03375,2.03415,2.0337,2.03415,1687899974.0
2007-10-17 11:46:00,2.03415,2.03425,2.03405,2.03405,1093300000.0
2007-10-17 11:47:00,2.03405,2.03415,2.034,2.03405,1684900002.0
2007-10-17 11:48:00,2.0339,2.0339,2.0333,2.0335,2021999996.0
2007-10-17 11:49:00,2.0333,2.0335,2.033,2.033,2021999996.0
2007-10-17 11:50:00,2.03305,2.0332,2.0329,2.03305,2021999996.0
2007-10-17 11:51:00,2.033,2.03325,2.033,2.0331,1846199999.0
2007-10-17 11:52:00,2.03315,2.03365,2.0331,2.03335,1764081097.0
2007-10-17 11:53:00,2.0334,2.03365,2.03335,2.03355,1315499996.0
2007-10-17 11:54:00,2.0336,2.0341,2.0336,2.0341,1650499998.0
2007-10-17 11:55:00,2.0342,2.035,2.0342,2.0346,1650499998.0
2007-10-17 11:56:00,2.0345,2.0346,2.0344,2.0346,1650499998.0
2007-10-17 11:57:00,2.03465,2.03475,2.03455,2.03465,1650499998.0
2007-10-17 11:58:00,2.03465,2.03465,2.03335,2.03355,1264499999.0
2007-10-17 11:59:00,2.03355,2.03385,2.03355,2.03385,1152699995.0
2007-10-17 12:00:00,2.03385,2.03415,2.0338,2.03415,1156900013.0
2007-10-17 12:01:00,2.03415,2.03415,2.03405,2.03415,1117399999.0
2007-10-17 12:02:00,2.03415,2.03415,2.03385,2.034,1277000002.0
2007-10-17 12:03:00,2.034,2.03415,2.03395,2.03405,1124000002.0
2007-10-17 12:04:00,2.03405,2.03415,2.03395,2.03405,409600000.0
2007-10-17 12:05:00,2.03405,2.03415,2.03385,2.0339,370300000.0
2007-10-17 12:06:00,2.0339,2.03395,2.03375,2.03395,410500000.0
2007-10-17 12:07:00,2.0338,2.0343,2.0337,2.0343,1183199995.0
2007-10-17 12:08:00,2.03455,2.03465,2.034,2.03415,1183199995.0
2007-10-17 12:09:00,2.0341,2.0343,2.0341,2.0341,1649400001.0
2007-10-17 12:10:00,2.03425,2.03435,2.03375,2.03375,1649400001.0
2007-10-17 12:11:00,2.0336,2.0339,2.0335,2.0339,1127790496.0
2007-10-17 12:12:00,2.034,2.03445,2.03395,2.03405,1127790496.0
2007-10-17 12:13:00,2.03405,2.03405,2.03395,2.03405,1120800001.0
2007-10-17 12:14:00,2.03405,2.03405,2.03375,2.03395,613199996.0
2007-10-17 12:15:00,2.0337,2.0337,2.0335,2.0335,1614599999.0
2007-10-17 12:16:00,2.03355,2.03355,2.0331,2.03325,1614599999.0
2007-10-17 12:17:00,2.03325,2.03365,2.03325,2.03365,1274800004.0
2007-10-17 12:18:00,2.03365,2.03365,2.03355,2.03355,1317900000.0
2007-10-17 12:19:00,2.03355,2.03365,2.0335,2.03355,1419999999.0
2007-10-17 12:20:00,2.03365,2.03365,2.03335,2.03335,928100000.0
2007-10-17 12:21:00,2.03335,2.03335,2.0332,2.0332,2102600003.0
2007-10-17 12:22:00,2.0332,2.03335,2.0331,2.0333,1046100003.0
2007-10-17 12:23:00,2.03325,2.0334,2.03285,2.03295,703000007.0
2007-10-17 12:24:00,2.033,2.0332,2.0329,2.0332,1341600000.0
2007-10-17 12:25:00,2.0332,2.03325,2.03305,2.03305,1341600000.0
2007-10-17 12:26:00,2.03305,2.03305,2.03285,2.03285,968100001.0
2007-10-17 12:27:00,2.03285,2.03285,2.0325,2.0326,1241600000.0
2007-10-17 12:28:00,2.0326,2.03265,2.03245,2.03255,1501300000.0
2007-10-17 12:29:00,2.03255,2.03285,2.03245,2.03275,1046800000.0
2007-10-17 12:30:00,2.0327,2.03275,2.03265,2.0327,1925100000.0
2007-10-17 12:31:00,2.0327,2.03295,2.0327,2.03295,408600001.0
2007-10-17 12:32:00,2.03295,2.03315,2.03285,2.03295,1629600000.0
2007-10-17 12:33:00,2.033,2.0331,2.0329,2.033,1937800019.0
2007-10-17 12:34:00,2.033,2.03315,2.03295,2.03315,1937800019.0
2007-10-17 12:35:00,2.033,2.033,2.033,2.033,837600000.0
2007-10-17 12:36:00,2.03315,2.03325,2.03305,2.03305,837600000.0
2007-10-17 12:37:00,2.03305,2.03305,2.03305,2.03305,746000000.0
2007-10-17 12:38:00,2.03305,2.03325,2.03295,2.03315,809800002.0
2007-10-17 12:39:00,2.0332,2.03345,2.0331,2.03345,1285300004.0
2007-10-17 12:40:00,2.03345,2.03355,2.03325,2.03325,724100000.0
2007-10-17 12:41:00,2.03325,2.03345,2.03325,2.03335,759380000.0
2007-10-17 12:42:00,2.03345,2.03345,2.03305,2.03305,1888599998.0
2007-10-17 12:43:00,2.03305,2.03315,2.03295,2.03315,1718199995.0
2007-10-17 12:44:00,2.0331,2.03315,2.03295,2.03305,1669599979.0
2007-10-17 12:45:00,2.03305,2.0332,2.03305,2.03315,1990200000.0
2007-10-17 12:46:00,2.03315,2.03335,2.03315,2.03335,1126600005.0
2007-10-17 12:47:00,2.0333,2.03335,2.0333,2.0333,267300000.0
2007-10-17 12:48:00,2.0333,2.03335,2.03315,2.03315,524300000.0
2007-10-17 12:49:00,2.03315,2.0332,2.03315,2.03315,1995000019.0
2007-10-17 12:50:00,2.033,2.033,2.0329,2.0329,1666199992.0
2007-10-17 12:51:00,2.03305,2.03315,2.03285,2.03305,1666199992.0
2007-10-17 12:52:00,2.03305,2.03315,2.03285,2.03315,1592100002.0
2007-10-17 12:53:00,2.03315,2.03335,2.03305,2.03335,1556762801.0
2007-10-17 12:54:00,2.03335,2.03365,2.03335,2.03365,1561200000.0
2007-10-17 12:55:00,2.03365,2.03375,2.0336,2.0337,2126400029.0
2007-10-17 12:56:00,2.0337,2.0347,2.0337,2.0346,1646050020.0
2007-10-17 12:57:00,2.0345,2.0347,2.0342,2.0342,1646050020.0
2007-10-17 12:58:00,2.0341,2.0342,2.0338,2.034,1646050020.0
2007-10-17 12:59:00,2.0341,2.0342,2.0337,2.0337,1646050020.0
2007-10-17 13:00:00,2.0336,2.0338,2.0336,2.0337,1646050020.0
2007-10-17 13:01:00,2.03385,2.03415,2.03375,2.03405,1646050020.0
2007-10-17 13:02:00,2.03405,2.03405,2.03385,2.034,1063399997.0
2007-10-17 13:03:00,2.034,2.03435,2.0339,2.03435,666000002.0
2007-10-17 13:04:00,2.03435,2.03435,2.034,2.03405,1290300002.0
2007-10-17 13:05:00,2.03405,2.03425,2.03395,2.03415,1613800007.0
2007-10-17 13:06:00,2.03415,2.03415,2.03395,2.03405,1479799999.0
2007-10-17 13:07:00,2.03405,2.0342,2.03395,2.034,1047100004.0
2007-10-17 13:08:00,2.034,2.0341,2.0337,2.0337,548999999.0
2007-10-17 13:09:00,2.0337,2.0341,2.03355,2.0338,1715100025.0
2007-10-17 13:10:00,2.0338,2.03425,2.0337,2.03425,1159435000.0
2007-10-17 13:11:00,2.03425,2.03435,2.03345,2.03365,790400000.0
2007-10-17 13:12:00,2.03365,2.03395,2.03305,2.03305,851300007.0
2007-10-17 13:13:00,2.03305,2.03355,2.03305,2.03355,952999999.0
2007-10-17 13:14:00,2.03355,2.03385,2.03345,2.03345,1289599995.0
2007-10-17 13:15:00,2.03345,2.03385,2.03335,2.03355,546899999.0
2007-10-17 13:16:00,2.03345,2.03425,2.03345,2.0342,2111999997.0
2007-10-17 13:17:00,2.0342,2.03435,2.03405,2.03425,724200000.0
2007-10-17 13:18:00,2.03425,2.03445,2.03395,2.034,484100000.0
2007-10-17 13:19:00,2.03395,2.03405,2.03375,2.03395,926899998.0
2007-10-17 13:20:00,2.03395,2.0342,2.0339,2.03415,728099997.0
2007-10-17 13:21:00,2.03415,2.0344,2.03415,2.03435,1375899998.0
2007-10-17 13:22:00,2.03435,2.03455,2.0343,2.0345,711600000.0
2007-10-17 13:23:00,2.0345,2.03455,2.03445,2.03455,1950700000.0
2007-10-17 13:24:00,2.03455,2.03465,2.0345,2.03455,1613900000.0
2007-10-17 13:25:00,2.03455,2.03475,2.03445,2.0345,783400000.0
2007-10-17 13:26:00,2.0345,2.03515,2.03445,2.03515,1291240000.0
2007-10-17 13:27:00,2.03515,2.0363,2.035,2.0362,1084687500.0
2007-10-17 13:28:00,2.0362,2.0362,2.03535,2.03545,1122300000.0
2007-10-17 13:29:00,2.03545,2.036,2.03525,2.0356,1100999999.0
2007-10-17 13:30:00,2.03565,2.03565,2.03525,2.03525,1282500001.0
2007-10-17 13:31:00,2.0352,2.03555,2.0352,2.0355,2005300004.0
2007-10-17 13:32:00,2.0355,2.0355,2.0353,2.03535,628900000.0
2007-10-17 13:33:00,2.03535,2.03555,2.0352,2.0352,1068100000.0
2007-10-17 13:34:00,2.0352,2.03525,2.03475,2.03475,1892499978.0
2007-10-17 13:35:00,2.03475,2.03525,2.03475,2.03515,1474499996.0
2007-10-17 13:36:00,2.03515,2.0352,2.035,2.03515,662473000.0
2007-10-17 13:37:00,2.03515,2.03525,2.03515,2.03515,1387800000.0
2007-10-17 13:38:00,2.03515,2.0353,2.03515,2.0353,1260800000.0
2007-10-17 13:39:00,2.03525,2.0355,2.03525,2.03525,1765800008.0
2007-10-17 13:40:00,2.03525,2.03535,2.0348,2.03525,1121500000.0
2007-10-17 13:41:00,2.03525,2.03575,2.03525,2.0355,589700000.0
2007-10-17 13:42:00,2.0355,2.03565,2.03535,2.0355,1511000002.0
2007-10-17 13:43:00,2.03555,2.03565,2.03545,2.03565,1363799989.0
2007-10-17 13:44:00,2.03565,2.0358,2.0353,2.0353,681799998.0
2007-10-17 13:45:00,2.0353,2.0354,2.03485,2.035,1733800000.0
2007-10-17 13:46:00,2.03495,2.035,2.03455,2.03455,969800000.0
2007-10-17 13:47:00,2.03455,2.0346,2.03405,2.03445,868700000.0
2007-10-17 13:48:00,2.03445,2.03445,2.03435,2.0344,365600000.0
2007-10-17 13:49:00,2.0344,2.03445,2.0343,2.0343,1086500000.0
2007-10-17 13:50:00,2.0343,2.0344,2.0342,2.0344,1379500003.0
2007-10-17 13:51:00,2.03435,2.0345,2.0342,2.0345,1467500000.0
2007-10-17 13:52:00,2.0345,2.0348,2.0345,2.03465,519800000.0
2007-10-17 13:53:00,2.03465,2.03475,2.0346,2.03475,1163300001.0
2007-10-17 13:54:00,2.03475,2.03485,2.03455,2.03465,669600000.0
2007-10-17 13:55:00,2.03465,2.03475,2.03465,2.03475,592600000.0
2007-10-17 13:56:00,2.03475,2.0349,2.03465,2.0347,769500000.0
2007-10-17 13:57:00,2.0347,2.03505,2.0347,2.03485,1175300002.0
2007-10-17 13:58:00,2.03485,2.03485,2.0346,2.03465,778300000.0
2007-10-17 13:59:00,2.03465,2.03465,2.0344,2.03445,390000000.0
2007-10-17 14:00:00,2.03445,2.03465,2.03435,2.0344,1569499983.0
2007-10-17 14:01:00,2.03445,2.0348,2.0344,2.0348,449600000.0
2007-10-17 14:02:00,2.0348,2.03485,2.03465,2.03485,674300000.0
2007-10-17 14:03:00,2.03485,2.03505,2.03475,2.035,624300000.0
2007-10-17 14:04:00,2.0349,2.0352,2.0348,2.0348,1095599999.0
2007-10-17 14:05:00,2.0349,2.03495,2.03465,2.0347,938100000.0
2007-10-17 14:06:00,2.0347,2.0356,2.0347,2.0355,760300000.0
2007-10-17 14:07:00,2.0355,2.0355,2.0353,2.0353,991200000.0
2007-10-17 14:08:00,2.0353,2.0359,2.03525,2.0359,1434100007.0
2007-10-17 14:09:00,2.03585,2.0364,2.0358,2.0361,994500001.0
2007-10-17 14:10:00,2.0361,2.0361,2.0357,2.0357,916200000.0
2007-10-17 14:11:00,2.0358,2.0362,2.0358,2.03615,916200000.0
2007-10-17 14:12:00,2.03615,2.0363,2.03615,2.0362,1062500000.0
2007-10-17 14:13:00,2.0362,2.0362,2.03575,2.03585,1272600001.0
2007-10-17 14:14:00,2.03595,2.0362,2.03585,2.0362,1563200005.0
2007-10-17 14:15:00,2.0362,2.0363,2.0357,2.03585,1169299999.0
2007-10-17 14:16:00,2.0359,2.03615,2.0359,2.03595,828500000.0
2007-10-17 14:17:00,2.03595,2.03595,2.03545,2.03555,1095250702.0
2007-10-17 14:18:00,2.03555,2.03585,2.03555,2.03585,766400000.0
2007-10-17 14:19:00,2.03585,2.03595,2.0358,2.03595,919000000.0
2007-10-17 14:20:00,2.03595,2.03635,2.0359,2.0362,578000000.0
2007-10-17 14:21:00,2.03625,2.03835,2.0362,2.03795,1504300004.0
2007-10-17 14:22:00,2.03795,2.03805,2.0377,2.03775,898800000.0
2007-10-17 14:23:00,2.03775,2.03805,2.03765,2.03795,663400000.0
2007-10-17 14:24:00,2.03795,2.03795,2.0372,2.03745,1116000000.0
2007-10-17 14:25:00,2.03745,2.03745,2.03725,2.0374,1009800002.0
2007-10-17 14:26:00,2.0374,2.03755,2.03735,2.03735,659200000.0
2007-10-17 14:27:00,2.03735,2.03745,2.03725,2.03745,741600000.0
2007-10-17 14:28:00,2.03745,2.03765,2.0371,2.03745,669800000.0
2007-10-17 14:29:00,2.03745,2.03775,2.03725,2.03755,606500000.0
2007-10-17 14:30:00,2.03755,2.03965,2.03715,2.0391,772399999.0
2007-10-17 14:31:00,2.03915,2.03935,2.03835,2.0385,905499996.0
2007-10-17 14:32:00,2.0385,2.0385,2.03725,2.03765,1557899997.0
2007-10-17 14:33:00,2.03765,2.0377,2.03735,2.03745,1001150002.0
2007-10-17 14:34:00,2.03745,2.03775,2.03735,2.0374,1051299993.0
2007-10-17 14:35:00,2.03745,2.038,2.0373,2.03795,1307700002.0
2007-10-17 14:36:00,2.03795,2.03855,2.03745,2.0375,1288599999.0
2007-10-17 14:37:00,2.03755,2.03775,2.0373,2.03745,1359899998.0
2007-10-17 14:38:00,2.0374,2.03755,2.037,2.037,1066000000.0
2007-10-17 14:39:00,2.037,2.03705,2.03605,2.03625,1078299999.0
2007-10-17 14:40:00,2.03625,2.03645,2.0359,2.03625,1042485557.0
2007-10-17 14:41:00,2.0362,2.0364,2.03615,2.0364,1298099999.0
2007-10-17 14:42:00,2.0364,2.03715,2.0364,2.03655,1718100000.0
2007-10-17 14:43:00,2.0365,2.0369,2.0363,2.0367,2015499986.0
2007-10-17 14:44:00,2.0369,2.0375,2.03675,2.03685,2015499986.0
2007-10-17 14:45:00,2.0369,2.0375,2.03685,2.03715,1943299993.0
2007-10-17 14:46:00,2.0371,2.0371,2.0364,2.0368,1414500001.0
2007-10-17 14:47:00,2.0369,2.0375,2.0369,2.0372,1414500001.0
2007-10-17 14:48:00,2.0372,2.03735,2.0368,2.037,1121600000.0
2007-10-17 14:49:00,2.037,2.03725,2.0369,2.0372,1059000000.0
2007-10-17 14:50:00,2.0372,2.0374,2.03705,2.0373,953800001.0
2007-10-17 14:51:00,2.03725,2.0376,2.03725,2.03745,1144600000.0
2007-10-17 14:52:00,2.03745,2.03785,2.03745,2.03785,1483000001.0
2007-10-17 14:53:00,2.03785,2.0379,2.0376,2.03765,2087300006.0
2007-10-17 14:54:00,2.0376,2.0378,2.0374,2.03775,2108699986.0
2007-10-17 14:55:00,2.0377,2.0377,2.0374,2.0375,1799000000.0
2007-10-17 14:56:00,2.0376,2.0377,2.03755,2.03755,1799000000.0
2007-10-17 14:57:00,2.0375,2.03825,2.0375,2.03825,1505000000.0
2007-10-17 14:58:00,2.03825,2.0385,2.038,2.0383,1605700005.0
2007-10-17 14:59:00,2.0383,2.0385,2.03795,2.03795,1514000000.0
2007-10-17 15:00:00,2.03795,2.0387,2.03775,2.03815,1438625000.0
2007-10-17 15:01:00,2.03815,2.0388,2.038,2.0384,1373799997.0
2007-10-17 15:02:00,2.0384,2.0384,2.0376,2.0376,1200900000.0
2007-10-17 15:03:00,2.03765,2.03815,2.0375,2.0378,1440100006.0
2007-10-17 15:04:00,2.0378,2.03845,2.03755,2.0382,1046900001.0
2007-10-17 15:05:00,2.0382,2.0382,2.03775,2.03795,1444500000.0
2007-10-17 15:06:00,2.0379,2.03795,2.0373,2.03745,1056600005.0
2007-10-17 15:07:00,2.03745,2.03785,2.0374,2.03785,1555200000.0
2007-10-17 15:08:00,2.03785,2.03785,2.03735,2.0375,1126200002.0
2007-10-17 15:09:00,2.0375,2.0375,2.03685,2.0374,894000000.0
2007-10-17 15:10:00,2.0374,2.0376,2.03725,2.0376,1239900000.0
2007-10-17 15:11:00,2.0376,2.0376,2.0366,2.0369,926500000.0
2007-10-17 15:12:00,2.0369,2.03745,2.03685,2.03745,718400000.0
2007-10-17 15:13:00,2.03745,2.0375,2.03705,2.0372,1419299999.0
2007-10-17 15:14:00,2.0372,2.0372,2.03665,2.03695,902600000.0
2007-10-17 15:15:00,2.03695,2.0371,2.03675,2.037,1510099995.0
2007-10-17 15:16:00,2.037,2.037,2.0367,2.0367,1714199998.0
2007-10-17 15:17:00,2.03675,2.03705,2.03655,2.03705,1714199998.0
2007-10-17 15:18:00,2.03705,2.03705,2.0367,2.0368,1471300000.0
2007-10-17 15:19:00,2.0368,2.03725,2.03675,2.0372,1108600000.0
2007-10-17 15:20:00,2.0372,2.03775,2.0372,2.0374,1007000000.0
2007-10-17 15:21:00,2.0374,2.0379,2.0374,2.0379,1764900003.0
2007-10-17 15:22:00,2.0379,2.0379,2.0378,2.0378,1589800000.0
2007-10-17 15:23:00,2.0378,2.0378,2.03755,2.0377,1299400000.0
2007-10-17 15:24:00,2.0377,2.0378,2.03745,2.03775,1763799991.0
2007-10-17 15:25:00,2.03775,2.03785,2.03765,2.03775,798700000.0
2007-10-17 15:26:00,2.03775,2.03815,2.03775,2.03805,1718199999.0
2007-10-17 15:27:00,2.03805,2.0382,2.038,2.0382,1224100000.0
2007-10-17 15:28:00,2.0382,2.03845,2.03805,2.0384,1885899997.0
2007-10-17 15:29:00,2.0383,2.0384,2.0382,2.0383,1747600008.0
2007-10-17 15:30:00,2.03835,2.0387,2.03835,2.03845,1747600008.0
2007-10-17 15:31:00,2.03845,2.03845,2.0381,2.03825,479600000.0
2007-10-17 15:32:00,2.03825,2.03885,2.03825,2.03885,600600000.0
2007-10-17 15:33:00,2.03885,2.0405,2.03875,2.0403,790300004.0
2007-10-17 15:34:00,2.0403,2.0415,2.0402,2.0415,1113450001.0
2007-10-17 15:35:00,2.0415,2.04185,2.041,2.04105,1839200000.0
2007-10-17 15:36:00,2.0411,2.0412,2.0407,2.0407,932100000.0
2007-10-17 15:37:00,2.0408,2.04115,2.04065,2.04065,932100000.0
2007-10-17 15:38:00,2.04065,2.04065,2.0403,2.0404,1022100002.0
2007-10-17 15:39:00,2.0404,2.04065,2.04015,2.04025,1084800005.0
2007-10-17 15:40:00,2.04025,2.04125,2.04025,2.04095,817699999.0
2007-10-17 15:41:00,2.04095,2.04115,2.04095,2.04105,2027600001.0
2007-10-17 15:42:00,2.04105,2.04115,2.04055,2.04055,1445699999.0
2007-10-17 15:43:00,2.04055,2.04065,2.04015,2.04025,1879799991.0
2007-10-17 15:44:00,2.04025,2.04025,2.03975,2.0398,896500000.0
2007-10-17 15:45:00,2.0398,2.04005,2.03975,2.04005,1014500000.0
2007-10-17 15:46:00,2.04005,2.04005,2.03985,2.03995,465700000.0
2007-10-17 15:47:00,2.03995,2.04005,2.03975,2.04,965100000.0
2007-10-17 15:48:00,2.04,2.04075,2.04,2.04055,1794799995.0
2007-10-17 15:49:00,2.04055,2.04055,2.04005,2.04015,687099998.0
2007-10-17 15:50:00,2.04015,2.04045,2.04015,2.04025,835700000.0
2007-10-17 15:51:00,2.04025,2.04035,2.0401,2.04015,646600000.0
2007-10-17 15:52:00,2.04015,2.0402,2.04,2.04,1131199998.0
2007-10-17 15:53:00,2.04005,2.04005,2.0394,2.0394,1138500011.0
2007-10-17 15:54:00,2.03945,2.03975,2.0394,2.0396,1477650003.0
2007-10-17 15:55:00,2.0396,2.03985,2.03945,2.03955,1735699998.0
2007-10-17 15:56:00,2.03955,2.0396,2.0394,2.0395,1726600013.0
2007-10-17 15:57:00,2.0395,2.03955,2.03935,2.03945,1401099983.0
2007-10-17 15:58:00,2.03945,2.03945,2.03915,2.03925,1235400000.0
2007-10-17 15:59:00,2.0393,2.0394,2.0389,2.0389,1836499997.0
2007-10-17 16:00:00,2.03905,2.03915,2.0388,2.03885,1836499997.0
2007-10-17 16:01:00,2.03885,2.03915,2.03865,2.0388,1866499998.0
2007-10-17 16:02:00,2.03875,2.0388,2.03835,2.03855,1401400001.0
2007-10-17 16:03:00,2.03855,2.03885,2.0385,2.03885,1821299995.0
2007-10-17 16:04:00,2.0388,2.039,2.0385,2.0385,1557600011.0
2007-10-17 16:05:00,2.0386,2.0389,2.0386,2.03865,1557600011.0
2007-10-17 16:06:00,2.0386,2.0386,2.0384,2.0386,1097200003.0
2007-10-17 16:07:00,2.0387,2.0387,2.0386,2.0387,1097200003.0
2007-10-17 16:08:00,2.03885,2.03905,2.03875,2.03875,1097200003.0
2007-10-17 16:09:00,2.0386,2.0388,2.0385,2.0387,1911100000.0
2007-10-17 16:10:00,2.03875,2.03885,2.03855,2.03865,1911100000.0
2007-10-17 16:11:00,2.0387,2.0388,2.0386,2.0386,1508400000.0
2007-10-17 16:12:00,2.0385,2.0385,2.0384,2.0384,1508400000.0
2007-10-17 16:13:00,2.03845,2.03855,2.0383,2.03855,1508400000.0
2007-10-17 16:14:00,2.03855,2.0387,2.03845,2.0387,1662399993.0
2007-10-17 16:15:00,2.0387,2.0387,2.0385,2.0387,1311700000.0
2007-10-17 16:16:00,2.0387,2.0387,2.03865,2.03865,962400000.0
2007-10-17 16:17:00,2.0387,2.0387,2.0385,2.03865,1592600000.0
2007-10-17 16:18:00,2.03865,2.03905,2.03865,2.03895,2027999987.0
2007-10-17 16:19:00,2.03895,2.03905,2.0385,2.0385,1262399998.0
2007-10-17 16:20:00,2.0385,2.0387,2.0385,2.0387,1911800002.0
2007-10-17 16:21:00,2.0386,2.0387,2.0384,2.0387,1911800002.0
2007-10-17 16:22:00,2.0388,2.03895,2.0385,2.03875,1911800002.0
2007-10-17 16:23:00,2.0387,2.0388,2.0387,2.0387,1192600001.0
2007-10-17 16:24:00,2.0388,2.0389,2.0388,2.0388,1192600001.0
2007-10-17 16:25:00,2.0389,2.03895,2.03875,2.03875,1192600001.0
2007-10-17 16:26:00,2.03875,2.039,2.03875,2.039,884800000.0
2007-10-17 16:27:00,2.039,2.03905,2.0387,2.0388,1828189997.0
2007-10-17 16:28:00,2.0387,2.0388,2.0387,2.0388,2119299970.0
2007-10-17 16:29:00,2.0389,2.039,2.0387,2.0387,2119299970.0
2007-10-17 16:30:00,2.03885,2.03885,2.03845,2.03845,2119299970.0
2007-10-17 16:31:00,2.0383,2.0383,2.0378,2.0381,1782399991.0
2007-10-17 16:32:00,2.0382,2.0383,2.0381,2.0383,1782399991.0
2007-10-17 16:33:00,2.0384,2.0384,2.0382,2.0383,1782399991.0
2007-10-17 16:34:00,2.03835,2.0386,2.0383,2.0385,1782399991.0
2007-10-17 16:35:00,2.0385,2.03865,2.0385,2.0386,1015080001.0
2007-10-17 16:36:00,2.0386,2.03875,2.03855,2.03865,637700000.0
2007-10-17 16:37:00,2.03875,2.03895,2.0387,2.03875,789500000.0
2007-10-17 16:38:00,2.03875,2.0388,2.03815,2.03815,1003500002.0
2007-10-17 16:39:00,2.0382,2.03825,2.0377,2.0377,1800299987.0
2007-10-17 16:40:00,2.0377,2.038,2.0377,2.038,1520999981.0
2007-10-17 16:41:00,2.0379,2.038,2.0377,2.0377,1147600000.0
2007-10-17 16:42:00,2.03775,2.03785,2.03745,2.03745,1302999985.0
2007-10-17 16:43:00,2.03745,2.0378,2.0374,2.0376,1563600009.0
2007-10-17 16:44:00,2.0376,2.0378,2.03755,2.03755,1263900000.0
2007-10-17 16:45:00,2.03755,2.03765,2.03725,2.0374,1531300001.0
2007-10-17 16:46:00,2.03735,2.03755,2.0373,2.03735,1459900005.0
2007-10-17 16:47:00,2.03735,2.0377,2.0373,2.0376,1909700019.0
2007-10-17 16:48:00,2.0373,2.0374,2.0372,2.0374,1417100010.0
2007-10-17 16:49:00,2.0375,2.03775,2.03745,2.03775,1417100010.0
2007-10-17 16:50:00,2.0377,2.0378,2.0377,2.03775,1532899995.0
2007-10-17 16:51:00,2.0377,2.0379,2.0376,2.0377,984299998.0
2007-10-17 16:52:00,2.03785,2.03845,2.03785,2.03845,984299998.0
2007-10-17 16:54:00,2.0383,2.0383,2.0381,2.0381,1184499999.0
2007-10-17 16:55:00,2.0382,2.0382,2.0374,2.0375,1184499999.0
2007-10-17 16:56:00,2.0376,2.0378,2.0375,2.0376,1184499999.0
2007-10-17 16:57:00,2.0375,2.0378,2.0374,2.0378,1184499999.0
2007-10-17 16:58:00,2.03795,2.03805,2.03785,2.038,1184499999.0
2007-10-17 16:59:00,2.038,2.0381,2.0375,2.03755,1550499999.0
2007-10-17 17:00:00,2.03755,2.03805,2.03755,2.03775,1869100000.0
2007-10-17 17:01:00,2.03775,2.0379,2.03755,2.03765,1586030000.0
2007-10-17 17:02:00,2.03765,2.03775,2.03725,2.03735,1515499999.0
2007-10-17 17:03:00,2.03735,2.03735,2.03695,2.03715,1383900003.0
2007-10-17 17:04:00,2.03715,2.03755,2.03715,2.03715,939400000.0
2007-10-17 17:05:00,2.03715,2.03715,2.0369,2.03705,2034100017.0
2007-10-17 17:06:00,2.0369,2.0372,2.0369,2.0371,1479699995.0
2007-10-17 17:07:00,2.0372,2.0373,2.037,2.037,1479699995.0
2007-10-17 17:08:00,2.037,2.0377,2.0369,2.0375,1058999999.0
2007-10-17 17:09:00,2.0375,2.03785,2.0374,2.0377,1426099992.0
2007-10-17 17:10:00,2.03765,2.0377,2.03755,2.03755,1901400023.0
2007-10-17 17:11:00,2.03755,2.03825,2.03755,2.03795,883999999.0
2007-10-17 17:12:00,2.03795,2.038,2.03765,2.0377,1661166997.0
2007-10-17 17:13:00,2.0377,2.03775,2.0375,2.03755,2078199978.0
2007-10-17 17:14:00,2.0375,2.03765,2.03745,2.03765,1867899977.0
2007-10-17 17:15:00,2.03765,2.03795,2.0376,2.03785,1350800001.0
2007-10-17 17:16:00,2.03785,2.0379,2.0377,2.03775,1722699993.0
2007-10-17 17:17:00,2.0377,2.03795,2.0376,2.0377,1321099998.0
2007-10-17 17:18:00,2.0377,2.03785,2.0376,2.03765,2099699996.0
2007-10-17 17:19:00,2.03765,2.0378,2.03755,2.03765,1485699998.0
2007-10-17 17:20:00,2.03765,2.03785,2.0375,2.03765,1703299995.0
2007-10-17 17:21:00,2.03765,2.03765,2.03745,2.0376,2048100026.0
2007-10-17 17:22:00,2.0376,2.03775,2.0376,2.03775,1465200001.0
2007-10-17 17:23:00,2.03775,2.03785,2.0377,2.03775,2101500008.0
2007-10-17 17:24:00,2.03775,2.0384,2.03775,2.03835,1297800000.0
2007-10-17 17:25:00,2.0383,2.0383,2.038,2.0382,1072200000.0
2007-10-17 17:26:00,2.0383,2.03845,2.0383,2.03845,1072200000.0
2007-10-17 17:27:00,2.03845,2.03845,2.0379,2.03795,731200000.0
2007-10-17 17:28:00,2.0379,2.03795,2.0376,2.03785,997999992.0
2007-10-17 17:29:00,2.03785,2.03785,2.0376,2.03765,922299991.0
2007-10-17 17:30:00,2.0376,2.0378,2.0376,2.0378,1593999985.0
2007-10-17 17:31:00,2.0378,2.038,2.03775,2.0379,1074100000.0
2007-10-17 17:32:00,2.0377,2.0377,2.0377,2.0377,1174000000.0
2007-10-17 17:33:00,2.0378,2.0378,2.0377,2.0377,1174000000.0
2007-10-17 17:34:00,2.0377,2.039,2.0377,2.0389,1174000000.0
2007-10-17 17:35:00,2.0389,2.0391,2.0389,2.03905,1614700001.0
2007-10-17 17:36:00,2.03905,2.0393,2.03905,2.0392,1524000003.0
2007-10-17 17:37:00,2.0392,2.0394,2.03915,2.0394,1430499990.0
2007-10-17 17:38:00,2.03935,2.03975,2.0389,2.0389,1217599993.0
2007-10-17 17:39:00,2.03895,2.03905,2.03875,2.03895,1531399999.0
2007-10-17 17:40:00,2.03895,2.0397,2.03895,2.03935,1786900001.0
2007-10-17 17:41:00,2.0392,2.0394,2.0392,2.0392,1322000001.0
2007-10-17 17:42:00,2.0393,2.0394,2.039,2.0393,1322000001.0
2007-10-17 17:43:00,2.03935,2.03955,2.0392,2.0393,1322000001.0
2007-10-17 17:44:00,2.0393,2.03945,2.03915,2.03925,1824500005.0
2007-10-17 17:45:00,2.0393,2.0394,2.0391,2.0391,902600001.0
2007-10-17 17:46:00,2.03925,2.0395,2.0392,2.0393,902600001.0
2007-10-17 17:47:00,2.0393,2.03935,2.03915,2.03915,1664899999.0
2007-10-17 17:48:00,2.0392,2.0394,2.0391,2.03935,1338800005.0
2007-10-17 17:49:00,2.03935,2.03935,2.039,2.03905,1759000000.0
2007-10-17 17:50:00,2.03905,2.0391,2.0389,2.03905,1427200001.0
2007-10-17 17:51:00,2.03905,2.03945,2.03905,2.03935,1478900002.0
2007-10-17 17:52:00,2.0393,2.03955,2.03905,2.03925,984464801.0
2007-10-17 17:53:00,2.03925,2.03935,2.03905,2.0391,1085600000.0
2007-10-17 17:54:00,2.0391,2.03915,2.03895,2.039,772000000.0
2007-10-17 17:55:00,2.039,2.03915,2.03875,2.0388,1675700000.0
2007-10-17 17:56:00,2.0388,2.03905,2.03875,2.03885,1986272553.0
2007-10-17 17:57:00,2.03885,2.03895,2.03865,2.03875,2081300001.0
2007-10-17 17:58:00,2.0387,2.0387,2.0385,2.0385,1142900000.0
2007-10-17 17:59:00,2.03865,2.03875,2.0385,2.03855,1142900000.0
2007-10-17 18:00:00,2.03855,2.03885,2.0384,2.0384,1956600000.0
2007-10-17 18:01:00,2.03845,2.0385,2.0383,2.0384,2030099995.0
2007-10-17 18:02:00,2.0384,2.0386,2.0384,2.0386,629600000.0
2007-10-17 18:03:00,2.0386,2.03885,2.03855,2.0387,2101800000.0
2007-10-17 18:04:00,2.0387,2.03875,2.03855,2.03855,1222400000.0
2007-10-17 18:05:00,2.0386,2.0387,2.0386,2.0387,1112699998.0
2007-10-17 18:06:00,2.0386,2.0389,2.0385,2.0389,1112699998.0
2007-10-17 18:07:00,2.0388,2.0389,2.0388,2.0389,1112699998.0
2007-10-17 18:08:00,2.0389,2.039,2.0389,2.03895,1112699998.0
2007-10-17 18:09:00,2.03895,2.03895,2.0387,2.03875,1965800006.0
2007-10-17 18:10:00,2.0386,2.0388,2.0385,2.0385,939900002.0
2007-10-17 18:11:00,2.0383,2.0383,2.0383,2.0383,939900002.0
2007-10-17 18:12:00,2.03845,2.03845,2.03825,2.03825,939900002.0
2007-10-17 18:13:00,2.0382,2.0382,2.0379,2.038,1831699985.0
2007-10-17 18:14:00,2.038,2.03805,2.03775,2.03785,1831699985.0
2007-10-17 18:15:00,2.03785,2.038,2.0378,2.038,971800000.0
2007-10-17 18:16:00,2.038,2.038,2.03795,2.03795,1292799938.0
2007-10-17 18:17:00,2.0378,2.0379,2.0378,2.0379,1682300010.0
2007-10-17 18:18:00,2.03805,2.03815,2.0379,2.0381,1682300010.0
2007-10-17 18:19:00,2.0381,2.0381,2.03795,2.038,1346700011.0
2007-10-17 18:20:00,2.038,2.038,2.0378,2.03785,1555300000.0
2007-10-17 18:21:00,2.03785,2.03785,2.03775,2.03775,667517000.0
2007-10-17 18:22:00,2.03775,2.0378,2.03755,2.0376,1608499980.0
2007-10-17 18:23:00,2.0376,2.0376,2.0375,2.0375,1019199999.0
2007-10-17 18:24:00,2.0375,2.0375,2.03735,2.03745,1850199988.0
2007-10-17 18:25:00,2.03745,2.03745,2.0371,2.03715,1499999992.0
2007-10-17 18:26:00,2.0371,2.03715,2.0368,2.03685,942199983.0
2007-10-17 18:27:00,2.0368,2.0372,2.0368,2.0372,1884750021.0
2007-10-17 18:28:00,2.0373,2.0374,2.0373,2.0374,1884750021.0
2007-10-17 18:29:00,2.0375,2.0375,2.0373,2.0373,1884750021.0
2007-10-17 18:30:00,2.0374,2.0374,2.0373,2.0374,1884750021.0
2007-10-17 18:31:00,2.0375,2.0376,2.0375,2.0376,1884750021.0
2007-10-17 18:32:00,2.0376,2.03805,2.0376,2.0376,1884750021.0
2007-10-17 18:33:00,2.0376,2.0377,2.0373,2.0373,1732699998.0
2007-10-17 18:34:00,2.03735,2.03735,2.03705,2.0372,1732699998.0
2007-10-17 18:35:00,2.0372,2.0374,2.0371,2.0374,748800000.0
2007-10-17 18:36:00,2.0375,2.0375,2.0374,2.0374,748800000.0
2007-10-17 18:37:00,2.03745,2.03755,2.037,2.03715,748800000.0
2007-10-17 18:38:00,2.03715,2.03735,2.0369,2.03695,749200000.0
2007-10-17 18:39:00,2.03695,2.03775,2.03675,2.03735,1568200015.0
2007-10-17 18:40:00,2.03735,2.03745,2.03735,2.0374,1019700018.0
2007-10-17 18:41:00,2.0374,2.0376,2.0374,2.03755,708400000.0
2007-10-17 18:42:00,2.03755,2.03755,2.03745,2.0375,751800000.0
2007-10-17 18:43:00,2.0375,2.0375,2.0373,2.0373,1762200000.0
2007-10-17 18:44:00,2.0373,2.0373,2.0368,2.0368,701800000.0
2007-10-17 18:45:00,2.0368,2.03685,2.03675,2.03675,340400003.0
2007-10-17 18:46:00,2.03675,2.037,2.03675,2.03695,514800000.0
2007-10-17 18:47:00,2.03695,2.03715,2.03695,2.03705,1012199999.0
2007-10-17 18:48:00,2.03705,2.03715,2.03705,2.03715,1650400000.0
2007-10-17 18:49:00,2.03715,2.0373,2.03715,2.03725,2059100021.0
2007-10-17 18:50:00,2.03725,2.03755,2.03725,2.0375,2143600015.0
2007-10-17 18:51:00,2.0375,2.03815,2.0375,2.03815,1813300001.0
2007-10-17 18:52:00,2.0381,2.03815,2.03795,2.038,1664799998.0
2007-10-17 18:53:00,2.038,2.0382,2.0379,2.0381,1541600000.0
2007-10-17 18:54:00,2.03815,2.0382,2.03785,2.0379,1541600000.0
2007-10-17 18:55:00,2.0379,2.03795,2.03755,2.03755,1546800000.0
2007-10-17 18:56:00,2.03755,2.03755,2.0371,2.03715,1386700009.0
2007-10-17 18:57:00,2.037,2.0371,2.0368,2.0369,1163999997.0
2007-10-17 18:58:00,2.0369,2.0371,2.03675,2.0371,1163999997.0
2007-10-17 18:59:00,2.0372,2.0373,2.0372,2.0372,1311500000.0
2007-10-17 19:00:00,2.0374,2.0376,2.0371,2.0372,1311500000.0
2007-10-17 19:01:00,2.0373,2.0378,2.0373,2.03745,1311500000.0
2007-10-17 19:02:00,2.03745,2.03755,2.03725,2.03735,1876400001.0
2007-10-17 19:03:00,2.03735,2.03755,2.03735,2.03755,343700000.0
2007-10-17 19:04:00,2.03755,2.0376,2.03745,2.03755,759200000.0
2007-10-17 19:05:00,2.03755,2.0376,2.03745,2.0375,1438600000.0
2007-10-17 19:06:00,2.0375,2.0375,2.03715,2.03715,1243799999.0
2007-10-17 19:07:00,2.03715,2.03735,2.03715,2.03735,1543800001.0
2007-10-17 19:08:00,2.03735,2.03745,2.0373,2.03745,1954100000.0
2007-10-17 19:09:00,2.03745,2.03745,2.03715,2.03715,799100000.0
2007-10-17 19:10:00,2.03715,2.03715,2.0361,2.0361,829300002.0
2007-10-17 19:11:00,2.03615,2.03615,2.0355,2.03575,1457900000.0
2007-10-17 19:12:00,2.0357,2.036,2.0357,2.0358,1647300008.0
2007-10-17 19:13:00,2.0359,2.0371,2.0359,2.0364,1647300008.0
2007-10-17 19:14:00,2.0365,2.0365,2.03615,2.0363,1647300008.0
2007-10-17 19:15:00,2.0364,2.0364,2.0362,2.0364,1509499990.0
2007-10-17 19:16:00,2.03645,2.03665,2.03645,2.0365,1509499990.0
2007-10-17 19:17:00,2.0365,2.0365,2.03635,2.03635,1641300002.0
2007-10-17 19:18:00,2.03645,2.0368,2.03635,2.0367,1449399995.0
2007-10-17 19:19:00,2.0367,2.03675,2.0366,2.03675,672400000.0
2007-10-17 19:20:00,2.03675,2.03675,2.0365,2.03655,1449999972.0
2007-10-17 19:21:00,2.0365,2.03655,2.03625,2.03635,1353899999.0
2007-10-17 19:22:00,2.0362,2.0362,2.0353,2.0353,1763799977.0
2007-10-17 19:23:00,2.0352,2.0354,2.0349,2.0353,1763799977.0
2007-10-17 19:24:00,2.03535,2.03535,2.03485,2.0352,1763799977.0
2007-10-17 19:27:00,2.0352,2.03545,2.0352,2.0353,1859500004.0
2007-10-17 19:28:00,2.0353,2.0353,2.03495,2.03495,1229499999.0
2007-10-17 19:29:00,2.03495,2.03515,2.0349,2.03515,1725700000.0
2007-10-17 19:30:00,2.03515,2.03555,2.0349,2.03555,1867650006.0
2007-10-17 19:31:00,2.0348,2.0348,2.0348,2.0348,1953899999.0
2007-10-17 19:32:00,2.03595,2.03625,2.03595,2.03625,1953899999.0
2007-10-17 19:33:00,2.036,2.0361,2.0357,2.0357,2066200000.0
2007-10-17 19:34:00,2.03595,2.03595,2.03575,2.03585,2066200000.0
2007-10-17 19:35:00,2.03585,2.0359,2.0357,2.0357,1035700000.0
2007-10-17 19:36:00,2.0357,2.0357,2.03525,2.03525,1175299999.0
2007-10-17 19:37:00,2.03525,2.03525,2.03495,2.0352,1878399988.0
2007-10-17 19:38:00,2.03525,2.03585,2.03515,2.0358,1054800000.0
2007-10-17 19:39:00,2.0356,2.0357,2.0356,2.0357,1266799979.0
2007-10-17 19:40:00,2.03575,2.03575,2.0356,2.03565,1266799979.0
2007-10-17 19:41:00,2.0355,2.0355,2.0355,2.0355,1465600000.0
2007-10-17 19:42:00,2.0356,2.0356,2.03555,2.03555,1465600000.0
2007-10-17 19:43:00,2.0354,2.0355,2.0354,2.0355,1489099987.0
2007-10-17 19:44:00,2.03555,2.03555,2.03545,2.03555,1489099987.0
2007-10-17 19:45:00,2.03555,2.03555,2.0355,2.0355,501100000.0
2007-10-17 19:46:00,2.0355,2.03555,2.03545,2.0355,776800000.0
2007-10-17 19:47:00,2.0355,2.0355,2.0355,2.0355,109000000.0
2007-10-17 19:48:00,2.0355,2.03565,2.0355,2.03565,288000000.0
2007-10-17 19:49:00,2.03565,2.03565,2.03535,2.03535,501233637.0
2007-10-17 19:50:00,2.03535,2.03545,2.03515,2.0352,490900000.0
2007-10-17 19:51:00,2.0352,2.0353,2.0351,2.03515,1840299978.0
2007-10-17 19:52:00,2.03515,2.03525,2.0351,2.0351,811700000.0
2007-10-17 19:53:00,2.0351,2.03515,2.035,2.03505,1686100008.0
2007-10-17 19:54:00,2.035,2.0353,2.035,2.03515,2071600022.0
2007-10-17 19:55:00,2.035,2.0351,2.0348,2.0348,1150800014.0
2007-10-17 19:57:00,2.03485,2.03525,2.0348,2.03525,1150800014.0
2007-10-17 19:58:00,2.03525,2.03525,2.03485,2.03495,1650999993.0
2007-10-17 19:59:00,2.03495,2.03525,2.03495,2.03505,1686399998.0
2007-10-17 20:00:00,2.03505,2.03515,2.035,2.035,1933700000.0
2007-10-17 20:01:00,2.03505,2.03505,2.0348,2.035,1273000001.0
2007-10-17 20:02:00,2.035,2.03505,2.03495,2.03505,1054600001.0
2007-10-17 20:03:00,2.03505,2.03505,2.03475,2.03475,1947800002.0
2007-10-17 20:04:00,2.03475,2.03485,2.0347,2.0348,1298799995.0
2007-10-17 20:05:00,2.0348,2.0349,2.0348,2.0349,1005500000.0
2007-10-17 20:06:00,2.03495,2.03495,2.03455,2.03475,1005500000.0
2007-10-17 20:07:00,2.03475,2.03475,2.0342,2.03425,1644999993.0
2007-10-17 20:08:00,2.0341,2.0347,2.0341,2.0347,1553499990.0
2007-10-17 20:09:00,2.0348,2.035,2.0348,2.035,1553499990.0
2007-10-17 20:10:00,2.0349,2.035,2.0348,2.0348,1553499990.0
2007-10-17 20:11:00,2.03485,2.0349,2.0346,2.0346,1553499990.0
2007-10-17 20:12:00,2.0346,2.03465,2.0342,2.0344,1952999988.0
2007-10-17 20:13:00,2.03435,2.0348,2.0343,2.0346,912299998.0
2007-10-17 20:14:00,2.0345,2.0348,2.0345,2.0347,1514499991.0
2007-10-17 20:15:00,2.0348,2.0348,2.03465,2.0347,1514499991.0
2007-10-17 20:16:00,2.0347,2.0348,2.0346,2.0348,1658299982.0
2007-10-17 20:17:00,2.0347,2.0347,2.0346,2.0346,1658299982.0
2007-10-17 20:18:00,2.0345,2.0345,2.0342,2.0345,1658299982.0
2007-10-17 20:19:00,2.0346,2.0347,2.0346,2.0347,1658299982.0
2007-10-17 20:20:00,2.0349,2.0351,2.0349,2.035,1658299982.0
2007-10-17 20:21:00,2.0351,2.03515,2.03505,2.03505,1658299982.0
2007-10-17 20:22:00,2.03505,2.03505,2.0349,2.03505,1260899971.0
2007-10-17 20:23:00,2.03505,2.03505,2.03485,2.03485,1246399994.0
2007-10-17 20:24:00,2.035,2.035,2.035,2.035,666600000.0
2007-10-17 20:25:00,2.03505,2.0351,2.03505,2.03505,666600000.0
2007-10-17 20:26:00,2.03505,2.0351,2.035,2.03505,1701800000.0
2007-10-17 20:27:00,2.03505,2.03505,2.0346,2.0347,901200000.0
2007-10-17 20:28:00,2.0347,2.0347,2.03465,2.0347,716000000.0
2007-10-17 20:29:00,2.0347,2.0347,2.03465,2.03465,1015200000.0
2007-10-17 20:30:00,2.03465,2.0347,2.0346,2.0347,1663500004.0
2007-10-17 20:31:00,2.0347,2.0348,2.0346,2.0347,1732900002.0
2007-10-17 20:32:00,2.03465,2.0348,2.0346,2.0348,1341300000.0
2007-10-17 20:33:00,2.0348,2.0348,2.0346,2.0347,994500000.0
2007-10-17 20:34:00,2.0347,2.0347,2.0346,2.0346,1032000000.0
2007-10-17 20:35:00,2.0346,2.03475,2.03455,2.0346,2022700039.0
2007-10-17 20:36:00,2.0346,2.0346,2.03455,2.0346,948400016.0
2007-10-17 20:37:00,2.0346,2.0346,2.03455,2.03455,406700000.0
2007-10-17 20:38:00,2.03455,2.03465,2.0345,2.0346,651400000.0
2007-10-17 20:39:00,2.0346,2.0346,2.03455,2.03455,1079599998.0
2007-10-17 20:40:00,2.03455,2.03485,2.03455,2.0347,937900004.0
2007-10-17 20:41:00,2.0347,2.03505,2.0346,2.03505,1940800012.0
2007-10-17 20:42:00,2.0348,2.0349,2.0348,2.0349,1739700010.0
2007-10-17 20:44:00,2.03505,2.03525,2.035,2.03525,1739700010.0
2007-10-17 20:45:00,2.03525,2.03545,2.0351,2.03545,1736799998.0
2007-10-17 20:46:00,2.03545,2.0358,2.0353,2.03545,1474350000.0
2007-10-17 20:47:00,2.03545,2.03545,2.0352,2.03525,1612000003.0
2007-10-17 20:48:00,2.03525,2.0353,2.0352,2.0353,1425500002.0
2007-10-17 20:49:00,2.0353,2.03535,2.035,2.03505,1041500000.0
2007-10-17 20:50:00,2.03505,2.03515,2.035,2.03515,1142800000.0
2007-10-17 20:51:00,2.03515,2.03545,2.0351,2.03535,1983999999.0
2007-10-17 20:52:00,2.03535,2.03565,2.03535,2.03545,1418000000.0
2007-10-17 20:53:00,2.03545,2.03555,2.0352,2.0353,1608899979.0
2007-10-17 20:54:00,2.0354,2.0354,2.0351,2.0353,965400000.0
2007-10-17 20:55:00,2.03545,2.03545,2.0353,2.0353,965400000.0
2007-10-17 20:56:00,2.03535,2.03545,2.03515,2.0352,1262800000.0
2007-10-17 20:57:00,2.0352,2.0352,2.03505,2.03505,1488499986.0
2007-10-17 20:58:00,2.03505,2.0354,2.03505,2.03535,1192600000.0
2007-10-17 20:59:00,2.0352,2.0353,2.0352,2.0352,791100000.0
2007-10-17 21:00:00,2.03535,2.03545,2.03515,2.0354,791100000.0
2007-10-17 21:01:00,2.0354,2.03555,2.0352,2.03535,1511100032.0
2007-10-17 21:02:00,2.03535,2.03545,2.03535,2.0354,1379600000.0
2007-10-17 21:03:00,2.0354,2.0354,2.03515,2.03535,980150000.0
2007-10-17 21:04:00,2.03535,2.03535,2.03515,2.03515,552300000.0
2007-10-17 21:05:00,2.035,2.035,2.0348,2.0348,1997000008.0
2007-10-17 21:06:00,2.0349,2.0349,2.0347,2.0347,1997000008.0
2007-10-17 21:07:00,2.03485,2.0353,2.03485,2.0351,1997000008.0
2007-10-17 21:08:00,2.0351,2.0352,2.0351,2.03515,1251400000.0
2007-10-17 21:09:00,2.03515,2.03525,2.0351,2.03515,1051700002.0
2007-10-17 21:10:00,2.03515,2.0353,2.0351,2.0352,667200000.0
2007-10-17 21:11:00,2.0352,2.03525,2.03505,2.0351,800000000.0
2007-10-17 21:12:00,2.0351,2.03515,2.03505,2.0351,851700000.0
2007-10-17 21:13:00,2.0351,2.0351,2.03505,2.0351,1980000035.0
2007-10-17 21:14:00,2.03505,2.0352,2.03505,2.0352,1996500001.0
2007-10-17 21:15:00,2.0352,2.0353,2.0352,2.0353,1273100000.0
2007-10-17 21:16:00,2.03535,2.03545,2.0352,2.0352,1273100000.0
2007-10-17 21:17:00,2.03525,2.03565,2.0352,2.03565,613300000.0
2007-10-17 21:18:00,2.03565,2.03635,2.03565,2.03615,430600000.0
2007-10-17 21:19:00,2.03615,2.03625,2.03595,2.03595,869700000.0
2007-10-17 21:20:00,2.03595,2.03625,2.0359,2.036,738000001.0
2007-10-17 21:21:00,2.036,2.0362,2.036,2.03615,629800000.0
2007-10-17 21:22:00,2.03615,2.03625,2.03615,2.03625,1160700000.0
2007-10-17 21:23:00,2.03625,2.03635,2.0361,2.03635,924499991.0
2007-10-17 21:24:00,2.03635,2.03635,2.03615,2.03625,1506400000.0
2007-10-17 21:25:00,2.03625,2.03625,2.0354,2.0354,1995999993.0
2007-10-17 21:26:00,2.0354,2.0358,2.0354,2.0357,2063299985.0
2007-10-17 21:27:00,2.0357,2.0357,2.0355,2.0355,1703500000.0
2007-10-17 21:28:00,2.0355,2.03555,2.0354,2.0354,662500010.0
2007-10-17 21:29:00,2.0356,2.0356,2.0354,2.0355,1945400010.0
2007-10-17 21:30:00,2.0355,2.03565,2.03545,2.03565,1945400010.0
2007-10-17 21:31:00,2.03565,2.0357,2.03555,2.0356,761900000.0
2007-10-17 21:32:00,2.0354,2.0355,2.0351,2.0353,1971899997.0
2007-10-17 21:33:00,2.0353,2.03535,2.0352,2.0352,1971899997.0
2007-10-17 21:37:00,2.0352,2.03525,2.03515,2.03525,1144399991.0
2007-10-17 21:38:00,2.03525,2.0356,2.03525,2.03535,1214300016.0
2007-10-17 21:39:00,2.0354,2.0356,2.0353,2.0353,1234600002.0
2007-10-17 21:40:00,2.0353,2.03535,2.0353,2.0353,1213299999.0
2007-10-17 21:41:00,2.0353,2.0356,2.0352,2.0356,1236100000.0
2007-10-17 21:43:00,2.03555,2.03555,2.03545,2.03555,1539799995.0
2007-10-17 21:44:00,2.03555,2.03585,2.03555,2.03585,1673300012.0
2007-10-17 21:45:00,2.0357,2.0365,2.0357,2.0363,1101600000.0
2007-10-17 21:46:00,2.03635,2.03725,2.0363,2.03725,1101600000.0
2007-10-17 21:47:00,2.0372,2.03755,2.03705,2.0371,1159700002.0
2007-10-17 21:48:00,2.0371,2.0371,2.0367,2.03685,1039300000.0
2007-10-17 21:49:00,2.03685,2.03695,2.0368,2.03695,1707599997.0
2007-10-17 21:50:00,2.037,2.037,2.0367,2.0368,1453800008.0
2007-10-17 21:51:00,2.0369,2.0372,2.03685,2.0369,1453800008.0
2007-10-17 21:52:00,2.0369,2.0373,2.0369,2.03705,958200000.0
2007-10-17 21:53:00,2.03705,2.038,2.03695,2.038,1354100002.0
2007-10-17 21:54:00,2.038,2.0382,2.038,2.0381,949199995.0
2007-10-17 21:55:00,2.0381,2.0382,2.0381,2.0382,1944300002.0
2007-10-17 21:56:00,2.0381,2.0381,2.0381,2.0381,1944300002.0
2007-10-17 21:57:00,2.0381,2.03815,2.0376,2.03775,1944300002.0
2007-10-17 21:58:00,2.03765,2.03775,2.03765,2.03765,1029600000.0
2007-10-17 21:59:00,2.03765,2.03775,2.03765,2.03765,643000000.0
2007-10-17 22:00:00,2.03765,2.03765,2.0375,2.03765,338900000.0
2007-10-17 22:01:00,2.03765,2.03795,2.03765,2.03775,859100000.0
2007-10-17 22:02:00,2.03775,2.03785,2.0377,2.03785,1886600001.0
2007-10-17 22:03:00,2.03785,2.03785,2.03775,2.03775,253600000.0
2007-10-17 22:04:00,2.03775,2.0378,2.03755,2.0376,696000001.0
2007-10-17 22:05:00,2.0376,2.0376,2.03755,2.03755,811800000.0
2007-10-17 22:06:00,2.03755,2.03775,2.03745,2.0377,1819500028.0
2007-10-17 22:07:00,2.0377,2.0379,2.0377,2.03775,1510200044.0
2007-10-17 22:08:00,2.0378,2.03845,2.03775,2.03825,1644900000.0
2007-10-17 22:09:00,2.03825,2.03835,2.03785,2.0381,1964600015.0
2007-10-17 22:10:00,2.0381,2.0383,2.0381,2.0383,637800000.0
2007-10-17 22:11:00,2.0383,2.03865,2.0383,2.03855,1719199984.0
2007-10-17 22:12:00,2.03855,2.0387,2.0385,2.03865,1053600002.0
2007-10-17 22:13:00,2.03865,2.039,2.03865,2.0387,1011399999.0
2007-10-17 22:14:00,2.0387,2.03885,2.03855,2.03865,259800000.0
2007-10-17 22:15:00,2.03865,2.0389,2.03865,2.03875,804400000.0
2007-10-17 22:16:00,2.03875,2.039,2.03865,2.03895,1374100028.0
2007-10-17 22:17:00,2.039,2.0393,2.0389,2.03915,1602199999.0
2007-10-17 22:18:00,2.03915,2.03925,2.03915,2.0392,724000000.0
2007-10-17 22:19:00,2.0392,2.03985,2.03915,2.03985,1417999998.0
2007-10-17 22:20:00,2.03985,2.03995,2.0398,2.0398,1622999994.0
2007-10-17 22:21:00,2.0398,2.0399,2.0396,2.0396,1118600000.0
2007-10-17 22:22:00,2.0396,2.0397,2.0396,2.0397,977000000.0
2007-10-17 22:23:00,2.0397,2.03995,2.03965,2.03995,1418000012.0
2007-10-17 22:24:00,2.03995,2.03995,2.0397,2.0397,1519600000.0
2007-10-17 22:25:00,2.0397,2.0397,2.03955,2.03955,2012499996.0
2007-10-17 22:26:00,2.0396,2.0397,2.0393,2.0393,1339599987.0
2007-10-17 22:27:00,2.0393,2.03965,2.0393,2.03965,1060400000.0
2007-10-17 22:28:00,2.03965,2.03965,2.0395,2.0396,335000000.0
2007-10-17 22:29:00,2.0396,2.0396,2.0395,2.0395,922700000.0
2007-10-17 22:30:00,2.0395,2.0395,2.0394,2.0394,1197600000.0
2007-10-17 22:31:00,2.0397,2.0398,2.0394,2.0397,1037100001.0
2007-10-17 22:32:00,2.0398,2.0402,2.0398,2.0401,1037100001.0
2007-10-17 22:33:00,2.04005,2.04015,2.03975,2.04,1037100001.0
2007-10-17 22:34:00,2.04,2.04,2.03995,2.04,1525600019.0
2007-10-17 22:35:00,2.04,2.04,2.0399,2.0399,791200000.0
2007-10-17 22:36:00,2.0399,2.04,2.03975,2.0398,1305200015.0
2007-10-17 22:37:00,2.0398,2.04015,2.03975,2.0401,1141200008.0
2007-10-17 22:38:00,2.0401,2.0404,2.0401,2.0402,1579800003.0
2007-10-17 22:39:00,2.0402,2.0407,2.0402,2.0407,1016800000.0
2007-10-17 22:40:00,2.0407,2.0411,2.0401,2.04015,1039899999.0
2007-10-17 22:41:00,2.04015,2.04025,2.03965,2.03985,684900000.0
2007-10-17 22:42:00,2.03985,2.04035,2.03985,2.04015,436800000.0
2007-10-17 22:43:00,2.04015,2.04015,2.04,2.04005,1328000000.0
2007-10-17 22:44:00,2.0401,2.0401,2.0401,2.0401,1148200000.0
2007-10-17 22:45:00,2.03995,2.04035,2.0399,2.03995,1148200000.0
2007-10-17 22:46:00,2.03995,2.04015,2.0399,2.0401,1233300000.0
2007-10-17 22:47:00,2.0401,2.0403,2.0401,2.0402,1019000000.0
2007-10-17 22:48:00,2.0403,2.0403,2.0401,2.0402,786100000.0
2007-10-17 22:49:00,2.04015,2.04025,2.04005,2.04025,973200000.0
2007-10-17 22:50:00,2.04025,2.04025,2.04005,2.0401,710500000.0
2007-10-17 22:51:00,2.0401,2.04015,2.04005,2.0401,1061400000.0
2007-10-17 22:52:00,2.0401,2.04015,2.04005,2.04015,1000600000.0
2007-10-17 22:53:00,2.0401,2.04035,2.04005,2.04035,1355600000.0
2007-10-17 22:54:00,2.04035,2.04035,2.04,2.0401,1413699999.0
2007-10-17 22:55:00,2.04015,2.0402,2.0401,2.0402,999400000.0
2007-10-17 22:56:00,2.04015,2.04025,2.03995,2.04005,822200000.0
2007-10-17 22:57:00,2.04005,2.04015,2.0398,2.0399,715000000.0
2007-10-17 22:58:00,2.0399,2.04025,2.0399,2.04015,822400000.0
2007-10-17 22:59:00,2.04015,2.0402,2.03995,2.03995,907700000.0
2007-10-17 23:01:00,2.03985,2.0402,2.03985,2.0399,1305600000.0
2007-10-17 23:02:00,2.0399,2.0401,2.03975,2.0399,847200000.0
2007-10-17 23:03:00,2.04,2.04,2.0396,2.0397,829700000.0
2007-10-17 23:04:00,2.0397,2.0397,2.0391,2.0394,813000000.0
2007-10-17 23:05:00,2.0394,2.0395,2.0394,2.0395,458400000.0
2007-10-17 23:06:00,2.03945,2.0395,2.03935,2.03945,1405800037.0
2007-10-17 23:07:00,2.03945,2.0396,2.03945,2.03955,1046100026.0
2007-10-17 23:08:00,2.03955,2.0396,2.0395,2.0395,479200000.0
2007-10-17 23:09:00,2.0395,2.0395,2.0393,2.0394,548700000.0
2007-10-17 23:10:00,2.03925,2.0396,2.03915,2.0396,936300000.0
2007-10-17 23:11:00,2.0396,2.0396,2.0394,2.0394,596000000.0
2007-10-17 23:12:00,2.0394,2.0394,2.0391,2.0391,824100000.0
2007-10-17 23:13:00,2.0391,2.0392,2.0387,2.03875,828199990.0
2007-10-17 23:14:00,2.0387,2.03875,2.03845,2.03845,552299999.0
2007-10-17 23:15:00,2.03865,2.03905,2.03845,2.03875,577500000.0
2007-10-17 23:16:00,2.0387,2.0389,2.0386,2.0388,621000000.0
2007-10-17 23:17:00,2.0388,2.0389,2.03875,2.0389,604200000.0
2007-10-17 23:18:00,2.03885,2.03935,2.03885,2.0391,523700000.0
2007-10-17 23:19:00,2.0391,2.0391,2.0389,2.03895,461200000.0
2007-10-17 23:20:00,2.03895,2.03895,2.0387,2.03895,1254299983.0
2007-10-17 23:21:00,2.03895,2.03925,2.03875,2.03925,627200000.0
2007-10-17 23:22:00,2.03925,2.03945,2.0392,2.03945,656400000.0
2007-10-17 23:23:00,2.0393,2.03955,2.0393,2.03955,590100000.0
2007-10-17 23:24:00,2.0394,2.03955,2.0388,2.0391,712400002.0
2007-10-17 23:25:00,2.0391,2.03955,2.03895,2.03905,1069300012.0
2007-10-17 23:26:00,2.03915,2.0395,2.039,2.03935,1510899971.0
2007-10-17 23:27:00,2.03935,2.03935,2.039,2.0391,1810499978.0
2007-10-17 23:28:00,2.0391,2.03925,2.03895,2.03925,1317400000.0
2007-10-17 23:29:00,2.03925,2.03955,2.03915,2.03955,623100000.0
2007-10-17 23:30:00,2.03955,2.0397,2.03895,2.03905,1299600000.0
2007-10-17 23:31:00,2.03935,2.03935,2.03895,2.03925,843500000.0
2007-10-17 23:32:00,2.03925,2.03925,2.039,2.03905,701600000.0
2007-10-17 23:33:00,2.039,2.03955,2.039,2.0392,1152300000.0
2007-10-17 23:34:00,2.0392,2.03975,2.039,2.03975,576300000.0
2007-10-17 23:35:00,2.03975,2.04025,2.0395,2.0397,485600000.0
2007-10-17 23:36:00,2.0397,2.04055,2.0397,2.0401,494700000.0
2007-10-17 23:37:00,2.0401,2.041,2.03995,2.04005,297700000.0
2007-10-17 23:38:00,2.03995,2.04005,2.03985,2.04005,276800000.0
2007-10-17 23:39:00,2.03995,2.041,2.03985,2.04005,397900000.0
2007-10-17 23:40:00,2.04005,2.0403,2.03975,2.03985,1066400000.0
2007-10-17 23:41:00,2.03975,2.04045,2.03975,2.04015,703600000.0
2007-10-17 23:42:00,2.04015,2.04035,2.04015,2.0402,624100000.0
2007-10-17 23:43:00,2.0402,2.04035,2.04015,2.04035,888500000.0
2007-10-17 23:44:00,2.04035,2.04035,2.04035,2.04035,414000000.0
2007-10-17 23:45:00,2.04035,2.04045,2.04015,2.04045,948600000.0
2007-10-17 23:46:00,2.04045,2.04045,2.04015,2.04015,481100000.0
2007-10-17 23:47:00,2.04015,2.04015,2.04005,2.04015,408000000.0
2007-10-17 23:48:00,2.04015,2.04065,2.04015,2.0402,476700000.0
2007-10-17 23:49:00,2.04045,2.04045,2.0402,2.04045,640500000.0
2007-10-17 23:50:00,2.0404,2.04065,2.04025,2.04065,580800000.0
2007-10-17 23:51:00,2.04065,2.04065,2.04045,2.04065,269000000.0
2007-10-17 23:52:00,2.04065,2.04065,2.04055,2.04055,432000000.0
2007-10-17 23:53:00,2.04055,2.04055,2.04055,2.04055,420000000.0
2007-10-17 23:54:00,2.04055,2.04055,2.04055,2.04055,420000000.0
2007-10-17 23:55:00,2.04055,2.04055,2.04035,2.04055,388600000.0
2007-10-17 23:56:00,2.04055,2.04055,2.04035,2.04035,746500000.0
2007-10-17 23:57:00,2.04035,2.04115,2.04025,2.04085,1109700000.0
2007-10-17 23:58:00,2.04085,2.04115,2.04085,2.041,462200000.0
2007-10-17 23:59:00,2.041,2.04105,2.04075,2.04075,985000000.0
2007-10-18 00:00:00,2.04085,2.04125,2.0408,2.04125,439300000.0
2007-10-18 00:01:00,2.04125,2.04135,2.04125,2.04135,243800000.0
2007-10-18 00:02:00,2.04135,2.0423,2.04125,2.04205,304100000.0
2007-10-18 00:03:00,2.042,2.04205,2.04065,2.04075,290500000.0
2007-10-18 00:04:00,2.0408,2.0408,2.0404,2.0404,140600000.0
2007-10-18 00:05:00,2.0404,2.04055,2.04035,2.04045,92400000.0
2007-10-18 00:06:00,2.04045,2.04055,2.0402,2.04035,76100000.0
2007-10-18 00:07:00,2.0404,2.04065,2.0401,2.0401,139500000.0
2007-10-18 00:08:00,2.0401,2.04055,2.04005,2.04055,210900000.0
2007-10-18 00:09:00,2.04055,2.04105,2.0405,2.04075,392000000.0
2007-10-18 00:10:00,2.04075,2.04085,2.0406,2.0407,506500000.0
2007-10-18 00:11:00,2.04065,2.04095,2.04065,2.04085,275200000.0
2007-10-18 00:12:00,2.0408,2.04095,2.04065,2.0408,1530100010.0
2007-10-18 00:13:00,2.0408,2.04095,2.04055,2.04055,755200000.0
2007-10-18 00:14:00,2.04065,2.0408,2.04055,2.0407,185500000.0
2007-10-18 00:15:00,2.0407,2.0408,2.04055,2.04075,853000000.0
2007-10-18 00:16:00,2.04055,2.0409,2.04045,2.0406,1373700000.0
2007-10-18 00:17:00,2.0406,2.04065,2.04035,2.04065,633699999.0
2007-10-18 00:18:00,2.04065,2.04075,2.0405,2.04055,333500000.0
2007-10-18 00:19:00,2.04055,2.04055,2.04005,2.04055,405100000.0
2007-10-18 00:20:00,2.04055,2.04055,2.03985,2.03985,709599999.0
2007-10-18 00:21:00,2.03985,2.03985,2.03905,2.0391,479700000.0
2007-10-18 00:22:00,2.03905,2.03935,2.03905,2.03925,402800000.0
2007-10-18 00:23:00,2.03925,2.03945,2.03915,2.0392,641300000.0
2007-10-18 00:24:00,2.0392,2.03925,2.03905,2.03925,426600005.0
2007-10-18 00:25:00,2.03925,2.03925,2.03905,2.03915,702100000.0
2007-10-18 00:26:00,2.03915,2.03925,2.03915,2.03925,256800000.0
2007-10-18 00:27:00,2.03925,2.03945,2.03905,2.03945,514200000.0
2007-10-18 00:28:00,2.03945,2.04025,2.03935,2.04025,302700000.0
2007-10-18 00:29:00,2.04025,2.04025,2.0399,2.04025,227700000.0
2007-10-18 00:30:00,2.04025,2.04025,2.03995,2.04025,365800000.0
2007-10-18 00:31:00,2.04025,2.04025,2.0397,2.0397,221200000.0
2007-10-18 00:32:00,2.0397,2.03975,2.0393,2.03975,687700000.0
2007-10-18 00:33:00,2.03975,2.03975,2.03945,2.03975,545000000.0
2007-10-18 00:34:00,2.03975,2.03975,2.03935,2.03975,1191800028.0
2007-10-18 00:35:00,2.03975,2.03985,2.03945,2.03975,877100000.0
2007-10-18 00:36:00,2.03975,2.03975,2.03965,2.03975,148000000.0
2007-10-18 00:37:00,2.03975,2.03975,2.03945,2.0395,948300000.0
2007-10-18 00:38:00,2.0395,2.03965,2.0391,2.0391,475000000.0
2007-10-18 00:39:00,2.0391,2.03925,2.03905,2.0391,585299995.0
2007-10-18 00:40:00,2.0391,2.03935,2.03905,2.0391,547600000.0
2007-10-18 00:41:00,2.0391,2.03935,2.03905,2.03925,908000000.0
2007-10-18 00:42:00,2.03925,2.03925,2.0392,2.03925,217100000.0
2007-10-18 00:43:00,2.03925,2.03935,2.03925,2.03925,214400000.0
2007-10-18 00:44:00,2.03925,2.0394,2.03925,2.03935,440000005.0
2007-10-18 00:45:00,2.03935,2.03945,2.03925,2.0394,1072800039.0
2007-10-18 00:46:00,2.0394,2.0394,2.03925,2.03925,585000000.0
2007-10-18 00:47:00,2.03925,2.03925,2.0391,2.03915,896500000.0
2007-10-18 00:48:00,2.03915,2.03915,2.0391,2.03915,308400000.0
2007-10-18 00:49:00,2.03915,2.03915,2.03895,2.0391,915000000.0
2007-10-18 00:50:00,2.0391,2.03935,2.0391,2.03935,266600000.0
2007-10-18 00:51:00,2.03935,2.03935,2.03905,2.03925,389500000.0
2007-10-18 00:52:00,2.03925,2.03925,2.0391,2.0391,546800000.0
2007-10-18 00:53:00,2.0391,2.03925,2.03895,2.03925,1157400000.0
2007-10-18 00:54:00,2.03925,2.03945,2.0391,2.03935,996400000.0
2007-10-18 00:55:00,2.03935,2.03975,2.03935,2.03965,556400000.0
2007-10-18 00:56:00,2.0395,2.03955,2.0395,2.03955,1430899976.0
2007-10-18 00:57:00,2.0398,2.0399,2.0396,2.0397,1394300002.0
2007-10-18 00:58:00,2.03955,2.03995,2.03955,2.03995,1394300002.0
2007-10-18 00:59:00,2.03985,2.03995,2.03965,2.03975,1176200000.0
2007-10-18 01:00:00,2.03985,2.03985,2.03945,2.0395,1441999995.0
2007-10-18 01:01:00,2.0395,2.0395,2.03945,2.0395,1316000000.0
2007-10-18 01:02:00,2.0395,2.0395,2.03925,2.03935,1220399981.0
2007-10-18 01:03:00,2.03945,2.03975,2.03925,2.03975,1923199951.0
2007-10-18 01:04:00,2.03975,2.03995,2.03965,2.03985,247800000.0
2007-10-18 01:05:00,2.03985,2.03985,2.03965,2.03985,356099994.0
2007-10-18 01:06:00,2.03985,2.03985,2.0395,2.03965,308699999.0
2007-10-18 01:07:00,2.03965,2.03965,2.03955,2.03965,520600000.0
2007-10-18 01:08:00,2.03965,2.03965,2.03965,2.03965,603600000.0
2007-10-18 01:09:00,2.03965,2.03975,2.0396,2.03965,450800000.0
2007-10-18 01:10:00,2.03955,2.03965,2.03955,2.03965,90400000.0
2007-10-18 01:11:00,2.03965,2.03965,2.03935,2.03945,312800000.0
2007-10-18 01:12:00,2.03945,2.03965,2.03935,2.0395,323400000.0
2007-10-18 01:13:00,2.0395,2.0395,2.03935,2.03935,394400000.0
2007-10-18 01:14:00,2.03935,2.0394,2.03905,2.0394,747200000.0
2007-10-18 01:15:00,2.0394,2.03965,2.0394,2.0396,537300000.0
2007-10-18 01:16:00,2.0396,2.03965,2.03945,2.03955,218900000.0
2007-10-18 01:17:00,2.03955,2.03955,2.03935,2.03955,194900000.0
2007-10-18 01:18:00,2.03955,2.03965,2.0394,2.03955,793200000.0
2007-10-18 01:19:00,2.03955,2.0396,2.03935,2.0394,544300000.0
2007-10-18 01:20:00,2.03935,2.0394,2.0391,2.0392,487900000.0
2007-10-18 01:21:00,2.0392,2.03935,2.03905,2.0392,819200000.0
2007-10-18 01:22:00,2.0392,2.03925,2.03895,2.0392,360600000.0
2007-10-18 01:23:00,2.0392,2.03935,2.0392,2.03925,142800000.0
2007-10-18 01:24:00,2.03925,2.03945,2.0391,2.03915,242000000.0
2007-10-18 01:25:00,2.03915,2.03955,2.03915,2.03935,178400000.0
2007-10-18 01:26:00,2.03935,2.03935,2.03915,2.03915,325200000.0
2007-10-18 01:27:00,2.03915,2.0392,2.0391,2.0392,318600000.0
2007-10-18 01:28:00,2.0392,2.0392,2.0391,2.03915,445400000.0
2007-10-18 01:29:00,2.0392,2.0392,2.03905,2.03915,481000000.0
2007-10-18 01:30:00,2.03915,2.03925,2.0391,2.03915,476900000.0
2007-10-18 01:31:00,2.03915,2.03915,2.03905,2.0391,526000000.0
2007-10-18 01:32:00,2.0391,2.0391,2.03895,2.039,643700000.0
2007-10-18 01:33:00,2.039,2.039,2.03885,2.03885,641800000.0
2007-10-18 01:34:00,2.0387,2.039,2.0387,2.03885,388600000.0
2007-10-18 01:35:00,2.03885,2.039,2.03885,2.039,363200000.0
2007-10-18 01:36:00,2.039,2.039,2.03875,2.03875,466600000.0
2007-10-18 01:37:00,2.03875,2.03885,2.03865,2.03865,1247800002.0
2007-10-18 01:38:00,2.0387,2.0387,2.03845,2.03855,1392800033.0
2007-10-18 01:39:00,2.03855,2.0386,2.0384,2.0386,838400000.0
2007-10-18 01:40:00,2.0386,2.03875,2.03835,2.03875,1632899990.0
2007-10-18 01:41:00,2.03875,2.03885,2.0386,2.03885,348100000.0
2007-10-18 01:42:00,2.03885,2.03915,2.03865,2.03915,331800000.0
2007-10-18 01:43:00,2.03915,2.03925,2.03885,2.03905,89900000.0
2007-10-18 01:44:00,2.03905,2.0397,2.03885,2.0396,456300000.0
2007-10-18 01:45:00,2.0396,2.0396,2.03895,2.039,801700008.0
2007-10-18 01:46:00,2.0391,2.0391,2.03895,2.03895,2125100000.0
2007-10-18 01:47:00,2.03895,2.0391,2.03875,2.03895,1511800000.0
2007-10-18 01:48:00,2.03895,2.03905,2.0389,2.03905,1346800002.0
2007-10-18 01:49:00,2.03905,2.03905,2.0389,2.03905,1084800000.0
2007-10-18 01:50:00,2.03905,2.03905,2.03895,2.03895,626200000.0
2007-10-18 01:51:00,2.03895,2.03905,2.03895,2.03905,1223000000.0
2007-10-18 01:52:00,2.03905,2.03905,2.03875,2.03885,1239600001.0
2007-10-18 01:53:00,2.03885,2.03885,2.03875,2.03885,1109200000.0
2007-10-18 01:54:00,2.03885,2.03885,2.03865,2.03875,343800000.0
2007-10-18 01:55:00,2.03875,2.03885,2.03875,2.03885,468900000.0
2007-10-18 01:56:00,2.03885,2.03885,2.03845,2.03855,1208200000.0
2007-10-18 01:57:00,2.03845,2.03885,2.03845,2.03885,1096599997.0
2007-10-18 01:58:00,2.03885,2.03885,2.03865,2.03865,378000000.0
2007-10-18 01:59:00,2.03865,2.03875,2.03865,2.03875,264200000.0
2007-10-18 02:00:00,2.03875,2.03875,2.03865,2.03875,285400000.0
2007-10-18 02:01:00,2.03875,2.03875,2.03855,2.03875,475300000.0
2007-10-18 02:02:00,2.0387,2.03875,2.0386,2.03865,484400000.0
2007-10-18 02:03:00,2.03865,2.03865,2.03845,2.03865,871299956.0
2007-10-18 02:04:00,2.03865,2.03875,2.03845,2.03865,1008099998.0
2007-10-18 02:05:00,2.03865,2.03865,2.03855,2.03865,339300000.0
2007-10-18 02:06:00,2.03865,2.03875,2.0386,2.03865,151800000.0
2007-10-18 02:07:00,2.03865,2.03885,2.03865,2.03875,359000000.0
2007-10-18 02:08:00,2.03875,2.0388,2.03855,2.03865,494400000.0
2007-10-18 02:09:00,2.03865,2.0387,2.0383,2.03845,386200000.0
2007-10-18 02:10:00,2.03845,2.0385,2.0382,2.0382,432300000.0
2007-10-18 02:11:00,2.0382,2.03825,2.03795,2.03825,222200000.0
2007-10-18 02:12:00,2.03825,2.03825,2.03815,2.03825,276500000.0
2007-10-18 02:13:00,2.03825,2.0383,2.0382,2.0383,444200000.0
2007-10-18 02:14:00,2.0383,2.0383,2.03815,2.03815,1820500000.0
2007-10-18 02:15:00,2.03815,2.0392,2.03815,2.0392,781800000.0
2007-10-18 02:16:00,2.0392,2.0392,2.0389,2.039,563200000.0
2007-10-18 02:17:00,2.039,2.0391,2.0388,2.039,583700000.0
2007-10-18 02:18:00,2.039,2.039,2.03855,2.03855,333000000.0
2007-10-18 02:19:00,2.03855,2.03865,2.03835,2.0384,342300000.0
2007-10-18 02:20:00,2.0384,2.0384,2.03815,2.03825,1186900000.0
2007-10-18 02:21:00,2.0383,2.03845,2.03815,2.03845,601100000.0
2007-10-18 02:22:00,2.03845,2.03845,2.03825,2.03825,307200000.0
2007-10-18 02:23:00,2.03825,2.03865,2.03825,2.0385,556300000.0
2007-10-18 02:24:00,2.0385,2.0387,2.03835,2.0387,1148400000.0
2007-10-18 02:25:00,2.0387,2.03905,2.03865,2.03885,1361099987.0
2007-10-18 02:26:00,2.03885,2.039,2.0388,2.03895,579700000.0
2007-10-18 02:27:00,2.03895,2.039,2.03885,2.039,1623499963.0
2007-10-18 02:28:00,2.039,2.039,2.03835,2.03865,1177600001.0
2007-10-18 02:29:00,2.03865,2.03865,2.0385,2.03865,393200000.0
2007-10-18 02:30:00,2.0385,2.03865,2.0385,2.03865,125900000.0
2007-10-18 02:31:00,2.03865,2.03865,2.03845,2.03845,153300000.0
2007-10-18 02:32:00,2.03845,2.03865,2.03825,2.03825,123200000.0
2007-10-18 02:33:00,2.03845,2.03845,2.03825,2.03845,654600000.0
2007-10-18 02:34:00,2.03845,2.03905,2.03845,2.03865,398200000.0
2007-10-18 02:35:00,2.0386,2.0391,2.0386,2.0391,606400000.0
2007-10-18 02:36:00,2.0391,2.03915,2.0388,2.0391,810899999.0
2007-10-18 02:37:00,2.03925,2.03955,2.03895,2.0393,607200000.0
2007-10-18 02:38:00,2.0393,2.0393,2.03915,2.03925,470200000.0
2007-10-18 02:39:00,2.03925,2.0393,2.03905,2.03905,352200000.0
2007-10-18 02:40:00,2.03905,2.0392,2.03905,2.03915,428400000.0
2007-10-18 02:41:00,2.03915,2.0392,2.03915,2.0392,306400000.0
2007-10-18 02:42:00,2.0392,2.03945,2.0392,2.03935,430100000.0
2007-10-18 02:43:00,2.03935,2.03945,2.03925,2.0394,724099981.0
2007-10-18 02:44:00,2.0394,2.0395,2.03935,2.03945,923600000.0
2007-10-18 02:45:00,2.03945,2.0395,2.03915,2.03915,1286300001.0
2007-10-18 02:46:00,2.03915,2.03925,2.039,2.03915,559700000.0
2007-10-18 02:47:00,2.03915,2.03925,2.0391,2.03925,968300000.0
2007-10-18 02:48:00,2.03925,2.03945,2.03925,2.03945,765700000.0
2007-10-18 02:49:00,2.03945,2.03975,2.03945,2.03975,967900000.0
2007-10-18 02:50:00,2.03975,2.0398,2.0397,2.03975,799400000.0
2007-10-18 02:51:00,2.03975,2.04,2.03975,2.04,1303700000.0
2007-10-18 02:52:00,2.04,2.0401,2.03995,2.04005,2032700000.0
2007-10-18 02:53:00,2.04005,2.0402,2.04005,2.0402,1364600000.0
2007-10-18 02:54:00,2.0402,2.0403,2.04015,2.0403,1045900000.0
2007-10-18 02:55:00,2.0403,2.0403,2.04015,2.04015,617500000.0
2007-10-18 02:56:00,2.04015,2.04025,2.0401,2.04025,501300000.0
2007-10-18 02:57:00,2.04025,2.04025,2.0401,2.04015,890000000.0
2007-10-18 02:58:00,2.04015,2.04015,2.04005,2.04015,562700000.0
2007-10-18 02:59:00,2.04015,2.0402,2.04005,2.0401,533400000.0
2007-10-18 03:00:00,2.0401,2.0401,2.03955,2.0397,590500000.0
2007-10-18 03:01:00,2.0397,2.03975,2.03955,2.0396,723700000.0
2007-10-18 03:02:00,2.03955,2.03965,2.03935,2.0394,748800000.0
2007-10-18 03:03:00,2.0394,2.03975,2.0393,2.03955,406400000.0
2007-10-18 03:04:00,2.03955,2.03975,2.03945,2.03955,1550499998.0
2007-10-18 03:05:00,2.03955,2.03955,2.0395,2.0395,484200000.0
2007-10-18 03:06:00,2.03955,2.03955,2.03945,2.03955,510700000.0
2007-10-18 03:07:00,2.0395,2.03965,2.0395,2.0396,716199997.0
2007-10-18 03:08:00,2.0396,2.03985,2.0396,2.03985,418500000.0
2007-10-18 03:09:00,2.03985,2.04005,2.0398,2.04,250900000.0
2007-10-18 03:10:00,2.04,2.04005,2.0398,2.04,525800000.0
2007-10-18 03:11:00,2.04,2.04,2.03985,2.03995,1872900000.0
2007-10-18 03:12:00,2.03995,2.0402,2.0398,2.04005,1368399997.0
2007-10-18 03:13:00,2.04005,2.041,2.04005,2.04095,1025899994.0
2007-10-18 03:14:00,2.04095,2.041,2.0405,2.04075,903300004.0
2007-10-18 03:15:00,2.04075,2.04075,2.04045,2.0405,830800000.0
2007-10-18 03:16:00,2.0405,2.0407,2.04045,2.0405,1038300000.0
2007-10-18 03:17:00,2.0405,2.0407,2.0405,2.0407,951000000.0
2007-10-18 03:18:00,2.0407,2.04075,2.0407,2.0407,436200000.0
2007-10-18 03:19:00,2.0407,2.0407,2.04045,2.04065,1285000015.0
2007-10-18 03:20:00,2.04065,2.0407,2.04065,2.0407,546000000.0
2007-10-18 03:21:00,2.0407,2.041,2.04065,2.041,426400000.0
2007-10-18 03:22:00,2.041,2.041,2.04085,2.04085,890599998.0
2007-10-18 03:23:00,2.04085,2.0409,2.0407,2.04075,397100000.0
2007-10-18 03:24:00,2.04075,2.0409,2.0407,2.0407,168400000.0
2007-10-18 03:25:00,2.0407,2.0407,2.04055,2.04065,1887600058.0
2007-10-18 03:26:00,2.04065,2.04085,2.04045,2.0405,1209400000.0
2007-10-18 03:27:00,2.04045,2.0408,2.04045,2.0405,681300000.0
2007-10-18 03:28:00,2.0405,2.04075,2.0405,2.0406,208200000.0
2007-10-18 03:29:00,2.0406,2.04095,2.04055,2.04075,374600000.0
2007-10-18 03:30:00,2.04075,2.04085,2.04075,2.04085,641800000.0
2007-10-18 03:31:00,2.04085,2.041,2.04085,2.04085,436000000.0
2007-10-18 03:32:00,2.04085,2.041,2.0408,2.04095,344600000.0
2007-10-18 03:33:00,2.041,2.041,2.0406,2.0406,739699999.0
2007-10-18 03:34:00,2.0406,2.04085,2.0406,2.04085,777900000.0
2007-10-18 03:35:00,2.04085,2.04095,2.04065,2.04095,955400000.0
2007-10-18 03:36:00,2.04095,2.0412,2.0407,2.0412,566300000.0
2007-10-18 03:37:00,2.0412,2.0412,2.04105,2.04105,1121000000.0
2007-10-18 03:38:00,2.04105,2.04105,2.0405,2.04075,1225000000.0
2007-10-18 03:39:00,2.04075,2.041,2.0407,2.04095,631500000.0
2007-10-18 03:40:00,2.0408,2.0409,2.0407,2.0408,1705200000.0
2007-10-18 03:41:00,2.04075,2.04075,2.04065,2.04075,1705200000.0
2007-10-18 03:42:00,2.04075,2.041,2.04065,2.041,886200000.0
2007-10-18 03:43:00,2.041,2.0412,2.0409,2.041,1049000000.0
2007-10-18 03:44:00,2.041,2.04115,2.04065,2.0407,1198700000.0
2007-10-18 03:45:00,2.04075,2.0412,2.0407,2.04105,1045600002.0
2007-10-18 03:46:00,2.04105,2.04125,2.04095,2.04105,1156500000.0
2007-10-18 03:47:00,2.04105,2.0412,2.04085,2.04095,1134900000.0
2007-10-18 03:48:00,2.04095,2.04105,2.04085,2.04085,563000000.0
2007-10-18 03:49:00,2.04085,2.041,2.04075,2.04085,646200001.0
2007-10-18 03:50:00,2.0408,2.04115,2.0408,2.04085,789700000.0
2007-10-18 03:51:00,2.04085,2.04125,2.04075,2.04105,968700000.0
2007-10-18 03:52:00,2.04105,2.0412,2.04095,2.04095,1569099991.0
2007-10-18 03:53:00,2.04095,2.04125,2.04095,2.04095,1765999974.0
2007-10-18 03:54:00,2.04095,2.0411,2.04085,2.041,919100000.0
2007-10-18 03:55:00,2.041,2.041,2.04055,2.0407,827500000.0
2007-10-18 03:56:00,2.0407,2.0408,2.0407,2.04075,522350000.0
2007-10-18 03:57:00,2.04075,2.04075,2.0404,2.04045,738239998.0
2007-10-18 03:58:00,2.04065,2.0407,2.0404,2.0404,1133900000.0
2007-10-18 03:59:00,2.04045,2.0407,2.04035,2.04055,857100000.0
2007-10-18 04:00:00,2.04055,2.04055,2.04035,2.0404,380800000.0
2007-10-18 04:01:00,2.0404,2.04075,2.0401,2.04025,769800002.0
2007-10-18 04:02:00,2.0403,2.0403,2.0401,2.04025,1292100008.0
2007-10-18 04:03:00,2.04025,2.0403,2.04015,2.04025,810399964.0
2007-10-18 04:04:00,2.04025,2.04035,2.04015,2.04025,416600000.0
2007-10-18 04:05:00,2.04025,2.04065,2.04025,2.0405,1156599998.0
2007-10-18 04:06:00,2.0405,2.04075,2.0403,2.0404,698100000.0
2007-10-18 04:07:00,2.0404,2.0405,2.04035,2.0404,1514099996.0
2007-10-18 04:08:00,2.0404,2.04075,2.0404,2.0405,550800000.0
2007-10-18 04:09:00,2.0405,2.04055,2.04035,2.04045,1141200002.0
2007-10-18 04:10:00,2.04045,2.04075,2.04045,2.04065,1651099978.0
2007-10-18 04:11:00,2.04065,2.0414,2.04065,2.04125,1217699999.0
2007-10-18 04:12:00,2.0413,2.0415,2.04115,2.04145,813700012.0
2007-10-18 04:13:00,2.04145,2.04155,2.04105,2.04105,877900000.0
2007-10-18 04:14:00,2.04105,2.0413,2.04095,2.0411,1007199993.0
2007-10-18 04:15:00,2.0411,2.04125,2.04095,2.04105,725000000.0
2007-10-18 04:16:00,2.04105,2.0412,2.04095,2.041,734900000.0
2007-10-18 04:17:00,2.041,2.041,2.0408,2.0408,934700000.0
2007-10-18 04:18:00,2.0406,2.0406,2.0406,2.0406,581400000.0
2007-10-18 04:19:00,2.04075,2.041,2.04075,2.04095,581400000.0
2007-10-18 04:20:00,2.04095,2.0412,2.04095,2.0411,500600000.0
2007-10-18 04:21:00,2.0411,2.04125,2.04095,2.0411,1440200000.0
2007-10-18 04:22:00,2.0412,2.0413,2.0412,2.0413,2092899989.0
2007-10-18 04:23:00,2.04135,2.04135,2.04105,2.04105,2092899989.0
2007-10-18 04:24:00,2.0411,2.0411,2.0411,2.0411,667600000.0
2007-10-18 04:25:00,2.0412,2.0412,2.041,2.041,667600000.0
2007-10-18 04:26:00,2.04095,2.04095,2.04065,2.04065,667600000.0
2007-10-18 04:27:00,2.04065,2.04065,2.04035,2.04055,590000000.0
2007-10-18 04:28:00,2.04055,2.0406,2.0403,2.04035,1565300000.0
2007-10-18 04:29:00,2.04035,2.0404,2.04025,2.04035,1726599986.0
2007-10-18 04:30:00,2.04035,2.04035,2.04005,2.04005,648500000.0
2007-10-18 04:31:00,2.04005,2.04005,2.0398,2.04,802700000.0
2007-10-18 04:32:00,2.04,2.04005,2.03985,2.03995,1168399991.0
2007-10-18 04:33:00,2.03995,2.04005,2.03945,2.0395,905760002.0
2007-10-18 04:34:00,2.0395,2.03975,2.03945,2.03945,696300000.0
2007-10-18 04:35:00,2.03945,2.03955,2.03945,2.03955,588300000.0
2007-10-18 04:36:00,2.03955,2.04005,2.0395,2.03985,972800000.0
2007-10-18 04:37:00,2.03985,2.03985,2.03965,2.03975,606700000.0
2007-10-18 04:38:00,2.03965,2.03985,2.03945,2.03955,492100000.0
2007-10-18 04:39:00,2.03955,2.03965,2.03935,2.03955,420100000.0
2007-10-18 04:40:00,2.03955,2.03955,2.03945,2.03955,614900000.0
2007-10-18 04:41:00,2.03955,2.03965,2.03955,2.03965,383500000.0
2007-10-18 04:42:00,2.03965,2.03975,2.0396,2.0397,845200000.0
2007-10-18 04:43:00,2.03975,2.0399,2.0397,2.0399,496200000.0
2007-10-18 04:44:00,2.0399,2.04005,2.0398,2.04005,738100000.0
2007-10-18 04:45:00,2.04005,2.0401,2.03995,2.04005,909600000.0
2007-10-18 04:46:00,2.04005,2.04005,2.03985,2.0399,340900000.0
2007-10-18 04:47:00,2.0399,2.04,2.03985,2.03985,573600000.0
2007-10-18 04:48:00,2.03985,2.03995,2.0398,2.03985,503600000.0
2007-10-18 04:49:00,2.0398,2.03985,2.0398,2.0398,963200000.0
2007-10-18 04:50:00,2.0398,2.03985,2.0398,2.03985,727200000.0
2007-10-18 04:51:00,2.03985,2.03985,2.03975,2.03985,498400000.0
2007-10-18 04:52:00,2.03985,2.03985,2.03985,2.03985,474800000.0
2007-10-18 04:53:00,2.03985,2.03995,2.03945,2.03965,887200000.0
2007-10-18 04:54:00,2.03965,2.0397,2.03965,2.03965,714800000.0
2007-10-18 04:56:00,2.03965,2.0397,2.03945,2.03965,2085799985.0
2007-10-18 04:57:00,2.03965,2.0398,2.03965,2.03975,1897300000.0
2007-10-18 04:58:00,2.03975,2.03975,2.03945,2.0397,1455599987.0
2007-10-18 04:59:00,2.03965,2.0397,2.03945,2.03955,1357400000.0
2007-10-18 05:00:00,2.03945,2.0399,2.03945,2.0399,1491400000.0
2007-10-18 05:01:00,2.0399,2.03995,2.03945,2.03975,698500000.0
2007-10-18 05:02:00,2.03975,2.03985,2.03955,2.0398,1013900006.0
2007-10-18 05:03:00,2.03975,2.03995,2.03965,2.0397,1727899992.0
2007-10-18 05:04:00,2.0397,2.03995,2.03965,2.0397,701100002.0
2007-10-18 05:05:00,2.0397,2.0397,2.03955,2.03965,1131300000.0
2007-10-18 05:06:00,2.03965,2.03965,2.03945,2.03955,1402699995.0
2007-10-18 05:07:00,2.0396,2.0396,2.03945,2.03945,728500000.0
2007-10-18 05:08:00,2.03945,2.0396,2.03935,2.03935,1014200000.0
2007-10-18 05:09:00,2.03935,2.0395,2.0393,2.0395,1551700000.0
2007-10-18 05:10:00,2.0395,2.0395,2.03935,2.0394,1218300000.0
2007-10-18 05:11:00,2.0394,2.0395,2.03925,2.0395,965200000.0
2007-10-18 05:12:00,2.0395,2.0396,2.03925,2.0396,2115600027.0
2007-10-18 05:13:00,2.0396,2.03975,2.03945,2.0396,697800000.0
2007-10-18 05:14:00,2.0396,2.03965,2.03945,2.03955,829800000.0
2007-10-18 05:15:00,2.03955,2.04,2.03945,2.03975,2104700000.0
2007-10-18 05:16:00,2.03975,2.03975,2.03955,2.03955,507200000.0
2007-10-18 05:17:00,2.03955,2.0396,2.03945,2.0396,723100006.0
2007-10-18 05:18:00,2.0396,2.03985,2.03955,2.03985,589000000.0
2007-10-18 05:19:00,2.03985,2.03995,2.03985,2.03985,702100000.0
2007-10-18 05:20:00,2.03985,2.03985,2.0398,2.03985,572700000.0
2007-10-18 05:21:00,2.03985,2.03985,2.03975,2.03985,1424699960.0
2007-10-18 05:22:00,2.03975,2.04025,2.03975,2.04025,2090299961.0
2007-10-18 05:23:00,2.0402,2.04035,2.0402,2.0403,570400000.0
2007-10-18 05:24:00,2.04035,2.04035,2.04005,2.04005,939800000.0
2007-10-18 05:25:00,2.04005,2.04005,2.03995,2.03995,1237500001.0
2007-10-18 05:27:00,2.04005,2.0402,2.03995,2.04005,1449699997.0
2007-10-18 05:28:00,2.04005,2.04025,2.04005,2.0402,1303200000.0
2007-10-18 05:29:00,2.0402,2.04035,2.0402,2.04025,535600000.0
2007-10-18 05:30:00,2.04025,2.04025,2.04005,2.04015,634700000.0
2007-10-18 05:31:00,2.04015,2.0405,2.04015,2.04035,494400000.0
2007-10-18 05:32:00,2.04035,2.04035,2.0403,2.04035,674900000.0
2007-10-18 05:33:00,2.04035,2.04035,2.04025,2.04035,982100000.0
2007-10-18 05:34:00,2.04035,2.0404,2.04025,2.0404,844799988.0
2007-10-18 05:35:00,2.0404,2.04045,2.04035,2.0404,1128200000.0
2007-10-18 05:36:00,2.0404,2.0406,2.0404,2.04055,1748299998.0
2007-10-18 05:37:00,2.04045,2.0407,2.04045,2.0406,1414300033.0
2007-10-18 05:38:00,2.0406,2.0406,2.04045,2.04045,885800000.0
2007-10-18 05:39:00,2.04045,2.04055,2.04045,2.04055,870800000.0
2007-10-18 05:40:00,2.04055,2.04055,2.04035,2.0404,1678700047.0
2007-10-18 05:41:00,2.0404,2.04045,2.04025,2.04035,1323499973.0
2007-10-18 05:42:00,2.04035,2.04035,2.04035,2.04035,830400000.0
2007-10-18 05:43:00,2.04035,2.04045,2.04035,2.04035,838500000.0
2007-10-18 05:44:00,2.04035,2.0404,2.04015,2.04025,668400000.0
2007-10-18 05:45:00,2.04015,2.04025,2.04005,2.04025,424800000.0
2007-10-18 05:46:00,2.04025,2.04025,2.04015,2.04015,552000000.0
2007-10-18 05:47:00,2.04015,2.04015,2.03965,2.0398,620200000.0
2007-10-18 05:48:00,2.03975,2.03985,2.03965,2.0397,1144000000.0
2007-10-18 05:49:00,2.0397,2.03975,2.03965,2.0397,1628800000.0
2007-10-18 05:50:00,2.0398,2.0401,2.0397,2.0401,657900000.0
2007-10-18 05:51:00,2.04005,2.0403,2.04005,2.0401,657900000.0
2007-10-18 05:52:00,2.0401,2.04015,2.03985,2.03985,764900000.0
2007-10-18 05:53:00,2.03985,2.04,2.03975,2.0398,1209800000.0
2007-10-18 05:54:00,2.03975,2.03975,2.03965,2.03975,1651300013.0
2007-10-18 05:55:00,2.03965,2.03985,2.03965,2.03975,1486100000.0
2007-10-18 05:56:00,2.03975,2.03975,2.03965,2.03975,1463500000.0
2007-10-18 05:57:00,2.03975,2.03975,2.0397,2.0397,1443600000.0
2007-10-18 05:58:00,2.03975,2.03975,2.03965,2.03975,748900000.0
2007-10-18 05:59:00,2.03975,2.03985,2.03965,2.03965,1111000000.0
2007-10-18 06:00:00,2.03965,2.03975,2.03955,2.03965,815300000.0
2007-10-18 06:01:00,2.03965,2.03985,2.03945,2.03965,904000000.0
2007-10-18 06:02:00,2.03975,2.03975,2.03935,2.0395,1482800000.0
2007-10-18 06:03:00,2.03955,2.03975,2.03935,2.03935,1037800000.0
2007-10-18 06:04:00,2.03935,2.03945,2.03925,2.0393,622800000.0
2007-10-18 06:05:00,2.03935,2.03935,2.03925,2.03935,710700000.0
2007-10-18 06:06:00,2.03935,2.03935,2.0393,2.0393,541600000.0
2007-10-18 06:07:00,2.0393,2.03945,2.03915,2.0394,1767800026.0
2007-10-18 06:08:00,2.0394,2.0394,2.03935,2.03935,566900000.0
2007-10-18 06:09:00,2.03935,2.0394,2.03925,2.0393,1586099971.0
2007-10-18 06:10:00,2.0393,2.0393,2.0391,2.03925,728200000.0
2007-10-18 06:11:00,2.03925,2.03925,2.03915,2.03925,1370000000.0
2007-10-18 06:12:00,2.03925,2.03925,2.03925,2.03925,984500000.0
2007-10-18 06:13:00,2.03925,2.03925,2.03895,2.03915,714800000.0
2007-10-18 06:14:00,2.03915,2.03935,2.03915,2.0393,572899999.0
2007-10-18 06:15:00,2.0393,2.03935,2.0392,2.0393,1415100024.0
2007-10-18 06:16:00,2.0393,2.03935,2.03915,2.03915,1698299975.0
2007-10-18 06:17:00,2.03915,2.0396,2.03915,2.0396,1987099997.0
2007-10-18 06:18:00,2.0396,2.0396,2.0394,2.03955,1216699999.0
2007-10-18 06:19:00,2.03955,2.0396,2.03945,2.03945,1949699990.0
2007-10-18 06:20:00,2.03955,2.0396,2.03945,2.0396,1600099990.0
2007-10-18 06:21:00,2.0396,2.03965,2.0395,2.0396,1414200000.0
2007-10-18 06:22:00,2.0396,2.03965,2.03935,2.0396,1727299998.0
2007-10-18 06:23:00,2.0394,2.0395,2.0394,2.0395,2080500000.0
2007-10-18 06:24:00,2.0396,2.0396,2.03945,2.03955,2080500000.0
2007-10-18 06:25:00,2.0396,2.0396,2.0393,2.0394,1977200000.0
2007-10-18 06:26:00,2.0392,2.0393,2.0392,2.0392,1977200000.0
2007-10-18 06:27:00,2.0393,2.0393,2.03915,2.0393,1977200000.0
2007-10-18 06:28:00,2.0394,2.0394,2.0394,2.0394,1729499976.0
2007-10-18 06:29:00,2.0393,2.0394,2.0392,2.0392,1729499976.0
2007-10-18 06:30:00,2.03935,2.03945,2.03915,2.03935,1729499976.0
2007-10-18 06:31:00,2.03935,2.03945,2.03915,2.03925,807599998.0
2007-10-18 06:32:00,2.03925,2.03925,2.03915,2.03925,476100000.0
2007-10-18 06:33:00,2.03915,2.03945,2.03915,2.03925,543500000.0
2007-10-18 06:34:00,2.0393,2.0393,2.03915,2.03925,1481899960.0
2007-10-18 06:35:00,2.03925,2.03925,2.03915,2.03925,1252999988.0
2007-10-18 06:36:00,2.03915,2.0393,2.0391,2.0391,832699972.0
2007-10-18 06:37:00,2.0391,2.0391,2.03855,2.0386,1917300001.0
2007-10-18 06:38:00,2.0386,2.0388,2.0384,2.03865,1950599999.0
2007-10-18 06:39:00,2.03865,2.03905,2.03855,2.0389,1796100000.0
2007-10-18 06:40:00,2.0389,2.03925,2.03855,2.03915,1094500000.0
2007-10-18 06:41:00,2.03905,2.03915,2.03905,2.03915,686300000.0
2007-10-18 06:42:00,2.03915,2.03935,2.03915,2.03935,528000000.0
2007-10-18 06:43:00,2.03935,2.03935,2.0393,2.03935,557600000.0
2007-10-18 06:44:00,2.03935,2.03985,2.03935,2.03945,312400000.0
2007-10-18 06:45:00,2.03945,2.0398,2.0394,2.03965,1151799994.0
2007-10-18 06:46:00,2.03965,2.0398,2.03965,2.0397,1399500010.0
2007-10-18 06:47:00,2.03965,2.03975,2.03955,2.03955,767300001.0
2007-10-18 06:48:00,2.03955,2.03955,2.03945,2.0395,500000000.0
2007-10-18 06:49:00,2.0395,2.0396,2.03945,2.03955,379600000.0
2007-10-18 06:50:00,2.03955,2.03955,2.03925,2.03925,348300000.0
2007-10-18 06:51:00,2.03925,2.03955,2.03925,2.03935,1332999998.0
2007-10-18 06:52:00,2.03935,2.0395,2.03925,2.03935,1218199999.0
2007-10-18 06:53:00,2.03935,2.03935,2.03905,2.03925,852200000.0
2007-10-18 06:54:00,2.03905,2.0393,2.03905,2.0393,842900000.0
2007-10-18 06:55:00,2.0393,2.0395,2.0393,2.03945,790900000.0
2007-10-18 06:56:00,2.03945,2.03955,2.0393,2.03955,909900000.0
2007-10-18 06:57:00,2.03955,2.03955,2.03935,2.03935,1248699998.0
2007-10-18 06:58:00,2.03935,2.03955,2.03935,2.03935,1828600014.0
2007-10-18 06:59:00,2.03945,2.03955,2.03935,2.03955,1172100000.0
2007-10-18 07:00:00,2.03955,2.03955,2.0391,2.03925,1274900000.0
2007-10-18 07:01:00,2.03925,2.03935,2.0391,2.03935,627599999.0
2007-10-18 07:02:00,2.03935,2.03945,2.03935,2.03935,326100000.0
2007-10-18 07:03:00,2.03935,2.0396,2.03935,2.0395,592100000.0
2007-10-18 07:04:00,2.0396,2.0396,2.03945,2.03945,713000000.0
2007-10-18 07:05:00,2.03945,2.03945,2.03935,2.03945,1371000040.0
2007-10-18 07:06:00,2.03945,2.03945,2.03925,2.03925,1650600008.0
2007-10-18 07:07:00,2.03925,2.0397,2.03925,2.0396,1301800044.0
2007-10-18 07:08:00,2.0396,2.0397,2.03945,2.0397,331700000.0
2007-10-18 07:09:00,2.0397,2.0397,2.0395,2.03955,527200000.0
2007-10-18 07:10:00,2.03955,2.03955,2.03945,2.03955,875100000.0
2007-10-18 07:11:00,2.03955,2.03955,2.03945,2.03955,795400000.0
2007-10-18 07:12:00,2.03955,2.0397,2.03955,2.0397,2076800004.0
2007-10-18 07:13:00,2.03965,2.0404,2.03965,2.0404,975600004.0
2007-10-18 07:14:00,2.0404,2.0404,2.04015,2.04015,1150899960.0
2007-10-18 07:15:00,2.04015,2.0404,2.04015,2.04035,1013500000.0
2007-10-18 07:16:00,2.0404,2.0404,2.04025,2.04035,650400000.0
2007-10-18 07:17:00,2.04035,2.0405,2.04035,2.04045,1413500000.0
2007-10-18 07:18:00,2.04045,2.0405,2.04045,2.0405,1226300000.0
2007-10-18 07:19:00,2.0405,2.0406,2.0405,2.0405,1396600000.0
2007-10-18 07:20:00,2.0407,2.0407,2.0405,2.0407,1700100000.0
2007-10-18 07:21:00,2.04045,2.0405,2.04035,2.0405,1700100000.0
2007-10-18 07:22:00,2.0406,2.0406,2.0405,2.0406,1938699990.0
2007-10-18 07:23:00,2.0407,2.0407,2.0405,2.0406,1938699990.0
2007-10-18 07:24:00,2.04055,2.0407,2.04045,2.0406,1938699990.0
2007-10-18 07:25:00,2.0406,2.04065,2.04055,2.04065,954600000.0
2007-10-18 07:26:00,2.0406,2.0407,2.04055,2.04065,969500000.0
2007-10-18 07:27:00,2.04065,2.04075,2.04035,2.04035,1062699982.0
2007-10-18 07:28:00,2.04035,2.0406,2.04025,2.04035,1216199999.0
2007-10-18 07:29:00,2.04035,2.0406,2.04035,2.0406,1722300003.0
2007-10-18 07:30:00,2.0406,2.0406,2.04045,2.04055,877899996.0
2007-10-18 07:31:00,2.04055,2.04055,2.04055,2.04055,753000000.0
2007-10-18 07:32:00,2.04055,2.04075,2.04045,2.04075,728400000.0
2007-10-18 07:33:00,2.04075,2.04105,2.04065,2.04095,907000000.0
2007-10-18 07:34:00,2.041,2.04125,2.04095,2.0412,942400000.0
2007-10-18 07:35:00,2.0412,2.04125,2.0412,2.04125,657800000.0
2007-10-18 07:36:00,2.04125,2.04145,2.04125,2.0414,267200000.0
2007-10-18 07:37:00,2.0414,2.0415,2.04135,2.04135,619700000.0
2007-10-18 07:38:00,2.04135,2.04155,2.04135,2.04155,885800000.0
2007-10-18 07:39:00,2.04155,2.0417,2.04145,2.04165,961600000.0
2007-10-18 07:40:00,2.04165,2.04165,2.0414,2.04155,813599999.0
2007-10-18 07:41:00,2.04155,2.04155,2.04135,2.0414,1242300000.0
2007-10-18 07:42:00,2.04145,2.0415,2.0414,2.04145,1195500000.0
2007-10-18 07:44:00,2.04145,2.04145,2.04115,2.0413,847800000.0
2007-10-18 07:45:00,2.0413,2.0413,2.04075,2.04105,864400000.0
2007-10-18 07:46:00,2.04105,2.04135,2.0409,2.04125,668900000.0
2007-10-18 07:47:00,2.04125,2.04125,2.0412,2.04125,157800000.0
2007-10-18 07:48:00,2.0413,2.0415,2.04125,2.0415,927500000.0
2007-10-18 07:49:00,2.0415,2.0416,2.04135,2.0416,1175000000.0
2007-10-18 07:50:00,2.0416,2.0416,2.04125,2.0414,567400000.0
2007-10-18 07:51:00,2.0414,2.04155,2.0412,2.0412,586200000.0
2007-10-18 07:52:00,2.0412,2.04145,2.0412,2.04125,627000000.0
2007-10-18 07:53:00,2.04125,2.0413,2.04115,2.0413,593100000.0
2007-10-18 07:54:00,2.0413,2.04135,2.04125,2.0413,501500000.0
2007-10-18 07:55:00,2.0413,2.0413,2.04105,2.0412,564400000.0
2007-10-18 07:56:00,2.04125,2.04125,2.04105,2.0411,1227200000.0
2007-10-18 07:57:00,2.0411,2.0417,2.0411,2.0413,1164000000.0
2007-10-18 07:58:00,2.04125,2.04145,2.0412,2.04145,505100000.0
2007-10-18 07:59:00,2.04145,2.04155,2.04125,2.0413,522000000.0
2007-10-18 08:00:00,2.04135,2.04135,2.04125,2.04125,172200000.0
2007-10-18 08:01:00,2.04125,2.0414,2.0409,2.0409,1123399999.0
2007-10-18 08:02:00,2.0409,2.0416,2.0408,2.0416,1227700000.0
2007-10-18 08:03:00,2.0416,2.0417,2.04145,2.0415,935900000.0
2007-10-18 08:04:00,2.0415,2.04205,2.0415,2.04175,242700000.0
2007-10-18 08:05:00,2.04175,2.04175,2.0414,2.0415,279600000.0
2007-10-18 08:06:00,2.0415,2.0418,2.0415,2.0416,257000000.0
2007-10-18 08:07:00,2.04165,2.04165,2.04145,2.04145,146700000.0
2007-10-18 08:08:00,2.04145,2.0415,2.04145,2.04145,130900000.0
2007-10-18 08:09:00,2.04145,2.0416,2.0414,2.0416,174000000.0
2007-10-18 08:10:00,2.0416,2.0419,2.0415,2.0417,518400001.0
2007-10-18 08:11:00,2.0417,2.04195,2.04145,2.04145,335100003.0
2007-10-18 08:12:00,2.04145,2.0416,2.0414,2.0414,373200000.0
2007-10-18 08:13:00,2.0414,2.0415,2.04125,2.04125,212500000.0
2007-10-18 08:14:00,2.04125,2.0413,2.0412,2.0412,336800000.0
2007-10-18 08:15:00,2.0412,2.0412,2.04095,2.04095,213500000.0
2007-10-18 08:16:00,2.041,2.041,2.04095,2.04095,113400000.0
2007-10-18 08:17:00,2.04095,2.04155,2.0409,2.04155,220300000.0
2007-10-18 08:18:00,2.04155,2.04175,2.04115,2.0413,301600000.0
2007-10-18 08:19:00,2.0413,2.0413,2.0411,2.0412,195800000.0
2007-10-18 08:20:00,2.0412,2.0414,2.04105,2.0414,323499996.0
2007-10-18 08:21:00,2.0414,2.04165,2.0414,2.0416,196200000.0
2007-10-18 08:22:00,2.0416,2.0417,2.0415,2.0416,218800000.0
2007-10-18 08:23:00,2.0416,2.042,2.0416,2.04175,430700000.0
2007-10-18 08:24:00,2.04175,2.0419,2.04175,2.0419,231400000.0
2007-10-18 08:25:00,2.0419,2.0427,2.0419,2.0426,511555202.0
2007-10-18 08:26:00,2.04265,2.043,2.04245,2.0425,334000000.0
2007-10-18 08:27:00,2.0425,2.0425,2.042,2.042,388900002.0
2007-10-18 08:28:00,2.042,2.04225,2.0419,2.0422,134200000.0
2007-10-18 08:29:00,2.0422,2.04255,2.0421,2.0422,307300000.0
2007-10-18 08:30:00,2.0422,2.04225,2.04195,2.04195,187200000.0
2007-10-18 08:31:00,2.04195,2.042,2.0416,2.04175,273700000.0
2007-10-18 08:32:00,2.04175,2.0419,2.04145,2.0415,438300000.0
2007-10-18 08:33:00,2.0415,2.04165,2.0408,2.04115,515200000.0
2007-10-18 08:34:00,2.04115,2.04125,2.04115,2.0412,134300000.0
2007-10-18 08:35:00,2.0412,2.0412,2.0407,2.04105,350100000.0
2007-10-18 08:36:00,2.0411,2.0412,2.0409,2.04115,480700001.0
2007-10-18 08:37:00,2.04115,2.04115,2.0407,2.04085,372700000.0
2007-10-18 08:38:00,2.0409,2.04095,2.0407,2.04085,300300000.0
2007-10-18 08:39:00,2.04085,2.0411,2.0408,2.0411,300900000.0
2007-10-18 08:40:00,2.0411,2.0414,2.04085,2.04105,280100000.0
2007-10-18 08:41:00,2.04105,2.04105,2.0409,2.041,243800000.0
2007-10-18 08:42:00,2.041,2.0412,2.0409,2.0409,303800000.0
2007-10-18 08:43:00,2.0409,2.04095,2.04025,2.04035,648299993.0
2007-10-18 08:44:00,2.0403,2.04035,2.03965,2.04015,996200002.0
2007-10-18 08:45:00,2.0402,2.04045,2.04005,2.04035,568600000.0
2007-10-18 08:46:00,2.04035,2.04065,2.0403,2.04055,1259200000.0
2007-10-18 08:47:00,2.04055,2.0406,2.04045,2.0405,1827300000.0
2007-10-18 08:48:00,2.0405,2.0407,2.04045,2.04055,1396100000.0
2007-10-18 08:49:00,2.04055,2.041,2.0405,2.041,1350400000.0
2007-10-18 08:50:00,2.041,2.0411,2.04045,2.0406,1315499992.0
2007-10-18 08:51:00,2.0406,2.0409,2.04045,2.0409,1882399991.0
2007-10-18 08:52:00,2.0409,2.04185,2.0409,2.04165,1030200001.0
2007-10-18 08:53:00,2.04155,2.0421,2.04145,2.04195,1091374999.0
2007-10-18 08:54:00,2.04195,2.04235,2.0418,2.0418,820099998.0
2007-10-18 08:55:00,2.0418,2.04245,2.04175,2.0424,791099992.0
2007-10-18 08:56:00,2.0424,2.0424,2.04185,2.04185,493600001.0
2007-10-18 08:57:00,2.04185,2.04195,2.04175,2.04195,574500006.0
2007-10-18 08:58:00,2.04195,2.0423,2.04195,2.0423,598300000.0
2007-10-18 08:59:00,2.0423,2.0425,2.04225,2.0425,596700000.0
2007-10-18 09:00:00,2.0425,2.043,2.0424,2.0424,599000000.0
2007-10-18 09:01:00,2.0424,2.0424,2.0418,2.0419,369200000.0
2007-10-18 09:02:00,2.0419,2.042,2.04175,2.042,659400001.0
2007-10-18 09:03:00,2.04195,2.04245,2.04195,2.0424,388099998.0
2007-10-18 09:04:00,2.04245,2.0425,2.04205,2.0422,382800000.0
2007-10-18 09:05:00,2.0422,2.04225,2.04175,2.04175,365400000.0
2007-10-18 09:06:00,2.0417,2.04175,2.0415,2.04165,425199999.0
2007-10-18 09:07:00,2.04165,2.0418,2.04165,2.0418,445399998.0
2007-10-18 09:08:00,2.04175,2.0418,2.04145,2.0415,586800000.0
2007-10-18 09:09:00,2.0415,2.0416,2.0415,2.0416,264200000.0
2007-10-18 09:10:00,2.0416,2.0416,2.04135,2.0414,643700000.0
2007-10-18 09:11:00,2.0414,2.04155,2.04135,2.04145,516400000.0
2007-10-18 09:12:00,2.04145,2.0418,2.04135,2.0418,749200000.0
2007-10-18 09:13:00,2.0418,2.0418,2.0415,2.0416,848400000.0
2007-10-18 09:14:00,2.0416,2.0416,2.0412,2.0412,974600007.0
2007-10-18 09:15:00,2.0412,2.0412,2.0408,2.0408,1028499986.0
2007-10-18 09:16:00,2.0408,2.04125,2.04075,2.041,786200002.0
2007-10-18 09:17:00,2.041,2.0412,2.04095,2.04095,542000013.0
2007-10-18 09:18:00,2.04095,2.04125,2.0409,2.04115,709200001.0
2007-10-18 09:19:00,2.04115,2.04205,2.04115,2.04205,1121100001.0
2007-10-18 09:20:00,2.04205,2.04205,2.0419,2.0419,312000000.0
2007-10-18 09:21:00,2.0419,2.042,2.0418,2.0418,418000003.0
2007-10-18 09:22:00,2.0418,2.042,2.0418,2.04185,241500000.0
2007-10-18 09:23:00,2.04175,2.04225,2.04175,2.0422,642799999.0
2007-10-18 09:24:00,2.04225,2.0423,2.04215,2.0422,529399989.0
2007-10-18 09:25:00,2.0422,2.04235,2.04215,2.0423,682999996.0
2007-10-18 09:26:00,2.0423,2.0423,2.042,2.04205,328400000.0
2007-10-18 09:27:00,2.04205,2.04235,2.042,2.04235,628199988.0
2007-10-18 09:28:00,2.04235,2.0427,2.04165,2.04165,1243799998.0
2007-10-18 09:29:00,2.04165,2.0418,2.0409,2.0415,1267899996.0
2007-10-18 09:30:00,2.0415,2.04165,2.04135,2.0416,636700001.0
2007-10-18 09:31:00,2.0416,2.04225,2.0416,2.04205,573199999.0
2007-10-18 09:32:00,2.0421,2.0421,2.0415,2.04155,496700001.0
2007-10-18 09:33:00,2.04155,2.0417,2.04095,2.04095,1011499992.0
2007-10-18 09:34:00,2.04095,2.0412,2.0408,2.04105,844299998.0
2007-10-18 09:35:00,2.04105,2.0412,2.0408,2.0408,516699998.0
2007-10-18 09:36:00,2.0409,2.0409,2.04025,2.04055,570300001.0
2007-10-18 09:37:00,2.04055,2.0406,2.0402,2.0404,614799998.0
2007-10-18 09:38:00,2.0404,2.0407,2.04,2.0401,1399114995.0
2007-10-18 09:39:00,2.0401,2.0406,2.04005,2.0406,1281114994.0
2007-10-18 09:40:00,2.0407,2.0407,2.04025,2.0405,1430399985.0
2007-10-18 09:41:00,2.0405,2.0412,2.04035,2.0412,1069700000.0
2007-10-18 09:42:00,2.0412,2.0415,2.04115,2.0413,1265800000.0
2007-10-18 09:43:00,2.0413,2.0413,2.04085,2.04095,1748800018.0
2007-10-18 09:44:00,2.0411,2.0412,2.0411,2.0411,2125899987.0
2007-10-18 09:45:00,2.0412,2.0418,2.0412,2.0418,2125899987.0
2007-10-18 09:46:00,2.0418,2.04195,2.0415,2.04155,898500000.0
2007-10-18 09:47:00,2.04155,2.04155,2.04095,2.04125,1255400006.0
2007-10-18 09:48:00,2.0413,2.0413,2.0411,2.0412,1636799988.0
2007-10-18 09:49:00,2.0413,2.0414,2.04115,2.0414,1636799988.0
2007-10-18 09:50:00,2.04135,2.0415,2.04125,2.0414,1944399993.0
2007-10-18 09:51:00,2.0414,2.04145,2.0414,2.0414,1430400000.0
2007-10-18 09:52:00,2.0414,2.0416,2.04115,2.04115,1740999993.0
2007-10-18 09:53:00,2.0412,2.0413,2.0412,2.0413,880499997.0
2007-10-18 09:54:00,2.04135,2.04175,2.04135,2.04175,880499997.0
2007-10-18 09:55:00,2.04175,2.04175,2.0411,2.04155,1692099989.0
2007-10-18 09:56:00,2.0415,2.04195,2.0415,2.0418,1652200005.0
2007-10-18 09:57:00,2.0418,2.04195,2.04165,2.04185,1276699997.0
2007-10-18 09:58:00,2.04185,2.04185,2.0415,2.0416,901100000.0
2007-10-18 09:59:00,2.0416,2.0417,2.04115,2.04115,675000000.0
2007-10-18 10:00:00,2.04115,2.04175,2.04095,2.04135,991300000.0
2007-10-18 10:01:00,2.04135,2.0415,2.04115,2.0413,1888499994.0
2007-10-18 10:02:00,2.0413,2.0415,2.04125,2.0413,1021300000.0
2007-10-18 10:03:00,2.0413,2.04135,2.0403,2.0403,1068799995.0
2007-10-18 10:04:00,2.0403,2.0403,2.03935,2.0399,1362100001.0
2007-10-18 10:05:00,2.0399,2.04015,2.03965,2.0401,1607000007.0
2007-10-18 10:06:00,2.0399,2.0404,2.0399,2.0404,1208500001.0
2007-10-18 10:07:00,2.0405,2.04105,2.0405,2.0408,1208500001.0
2007-10-18 10:08:00,2.0408,2.04115,2.0408,2.0411,1866600003.0
2007-10-18 10:09:00,2.0411,2.0411,2.04035,2.0405,1752499994.0
2007-10-18 10:10:00,2.0405,2.041,2.0404,2.0409,1595599996.0
2007-10-18 10:11:00,2.04115,2.0416,2.04105,2.04125,1595599996.0
2007-10-18 10:12:00,2.04125,2.04145,2.04125,2.0414,1482699993.0
2007-10-18 10:13:00,2.0414,2.0416,2.0413,2.04135,1755699982.0
2007-10-18 10:14:00,2.0413,2.0413,2.0412,2.0412,1107599997.0
2007-10-18 10:15:00,2.0411,2.0414,2.0411,2.0413,1107599997.0
2007-10-18 10:16:00,2.0414,2.0415,2.0412,2.0415,1107599997.0
2007-10-18 10:17:00,2.04155,2.04155,2.04135,2.0414,1107599997.0
2007-10-18 10:18:00,2.0414,2.0416,2.0413,2.04135,989300001.0
2007-10-18 10:19:00,2.0414,2.0415,2.0412,2.0413,1516899980.0
2007-10-18 10:20:00,2.0413,2.0413,2.0406,2.0406,1694099998.0
2007-10-18 10:21:00,2.0406,2.04115,2.0406,2.04115,1583000000.0
2007-10-18 10:22:00,2.04115,2.04125,2.04105,2.04115,1281199982.0
2007-10-18 10:23:00,2.0412,2.04125,2.0411,2.0411,1206000007.0
2007-10-18 10:24:00,2.0411,2.0411,2.0408,2.0409,1274199992.0
2007-10-18 10:25:00,2.0409,2.0409,2.0406,2.04075,1848700008.0
2007-10-18 10:26:00,2.0407,2.0412,2.0406,2.0411,1651100000.0
2007-10-18 10:27:00,2.0411,2.0412,2.041,2.041,1281300000.0
2007-10-18 10:28:00,2.0411,2.0413,2.04105,2.0412,1281300000.0
2007-10-18 10:29:00,2.0412,2.0412,2.04075,2.04105,1897799999.0
2007-10-18 10:30:00,2.04105,2.04532,2.04085,2.0441,1212999999.0
2007-10-18 10:31:00,2.0441,2.04425,2.04365,2.04395,1575200000.0
2007-10-18 10:32:00,2.044,2.04475,2.0436,2.04465,1933299994.0
2007-10-18 10:33:00,2.0447,2.0447,2.04385,2.044,1606899994.0
2007-10-18 10:34:00,2.04395,2.04455,2.04395,2.04445,1697999998.0
2007-10-18 10:35:00,2.04445,2.0447,2.0443,2.0446,1381500005.0
2007-10-18 10:36:00,2.04455,2.045,2.04415,2.0442,2132999992.0
2007-10-18 10:37:00,2.04425,2.0445,2.04425,2.0445,1462300009.0
2007-10-18 10:38:00,2.0445,2.045,2.04435,2.04495,1158600002.0
2007-10-18 10:39:00,2.04495,2.045,2.0446,2.0448,1055299999.0
2007-10-18 10:40:00,2.0449,2.0453,2.04475,2.0453,1282099996.0
2007-10-18 10:41:00,2.04525,2.04605,2.0451,2.04535,1360659998.0
2007-10-18 10:42:00,2.04535,2.04555,2.045,2.04505,1403699997.0
2007-10-18 10:43:00,2.04505,2.04535,2.045,2.04515,1673599999.0
2007-10-18 10:44:00,2.04515,2.04575,2.04505,2.04525,2030320004.0
2007-10-18 10:45:00,2.04525,2.0457,2.04505,2.0456,1342599998.0
2007-10-18 10:46:00,2.0454,2.0458,2.0454,2.0457,2136400002.0
2007-10-18 10:47:00,2.04565,2.04725,2.04565,2.04675,2136400002.0
2007-10-18 10:48:00,2.0467,2.0473,2.0464,2.04725,917730003.0
2007-10-18 10:49:00,2.0472,2.0472,2.0467,2.04675,1337999995.0
2007-10-18 10:50:00,2.04675,2.04685,2.0462,2.0465,888400000.0
2007-10-18 10:51:00,2.0465,2.0468,2.04635,2.04645,1425199996.0
2007-10-18 10:52:00,2.0465,2.0466,2.0464,2.0465,780200003.0
2007-10-18 10:53:00,2.0465,2.04655,2.04625,2.04625,365300001.0
2007-10-18 10:54:00,2.0463,2.0464,2.0461,2.0463,627499998.0
2007-10-18 10:55:00,2.0462,2.0464,2.0459,2.0459,964999997.0
2007-10-18 10:56:00,2.0459,2.0459,2.04535,2.04545,1662400005.0
2007-10-18 10:57:00,2.04545,2.0457,2.0453,2.04555,895900001.0
2007-10-18 10:58:00,2.04555,2.0461,2.0455,2.04595,803799996.0
2007-10-18 10:59:00,2.04595,2.0462,2.04565,2.04605,768500001.0
2007-10-18 11:00:00,2.046,2.04635,2.04565,2.04575,953499996.0
2007-10-18 11:01:00,2.0457,2.04585,2.0457,2.04575,820400002.0
2007-10-18 11:02:00,2.04575,2.04575,2.04495,2.045,823800000.0
2007-10-18 11:03:00,2.045,2.045,2.04475,2.04495,406600000.0
2007-10-18 11:04:00,2.045,2.0456,2.04495,2.0454,867200004.0
2007-10-18 11:05:00,2.04545,2.04545,2.04405,2.04425,1415100004.0
2007-10-18 11:06:00,2.04425,2.0444,2.04345,2.0436,1329499999.0
2007-10-18 11:07:00,2.0436,2.0438,2.0435,2.04355,815400005.0
2007-10-18 11:08:00,2.0435,2.0439,2.04345,2.0439,1057800001.0
2007-10-18 11:09:00,2.0439,2.0441,2.0434,2.0435,919100000.0
2007-10-18 11:10:00,2.0435,2.0437,2.0432,2.0434,1618199992.0
2007-10-18 11:11:00,2.0434,2.04375,2.0433,2.0434,740100000.0
2007-10-18 11:12:00,2.0435,2.04375,2.04345,2.04375,488100000.0
2007-10-18 11:13:00,2.04375,2.04385,2.0437,2.04375,649300011.0
2007-10-18 11:14:00,2.04385,2.04435,2.0438,2.0443,869599997.0
2007-10-18 11:15:00,2.0443,2.04475,2.04425,2.04465,850500002.0
2007-10-18 11:16:00,2.04465,2.04485,2.04425,2.04435,886800004.0
2007-10-18 11:17:00,2.04435,2.04435,2.04395,2.04395,1267799994.0
2007-10-18 11:18:00,2.04405,2.04445,2.044,2.04425,1407839993.0
2007-10-18 11:19:00,2.0443,2.0446,2.0442,2.04425,972600001.0
2007-10-18 11:20:00,2.04425,2.0444,2.04425,2.0443,892700006.0
2007-10-18 11:21:00,2.0443,2.04445,2.04425,2.04445,486600003.0
2007-10-18 11:22:00,2.04445,2.0448,2.04435,2.0444,879799996.0
2007-10-18 11:23:00,2.0444,2.0447,2.04425,2.0447,1006300001.0
2007-10-18 11:24:00,2.04465,2.0448,2.04455,2.0447,290400000.0
2007-10-18 11:25:00,2.0447,2.0451,2.04465,2.045,1023300003.0
2007-10-18 11:26:00,2.045,2.045,2.0448,2.0449,935199996.0
2007-10-18 11:27:00,2.0449,2.0452,2.0449,2.0451,421700000.0
2007-10-18 11:28:00,2.0452,2.0453,2.0451,2.0452,796500003.0
2007-10-18 11:29:00,2.0452,2.0453,2.045,2.045,564400000.0
2007-10-18 11:30:00,2.045,2.0453,2.04495,2.0452,524800000.0
2007-10-18 11:31:00,2.0452,2.0453,2.04495,2.045,683400000.0
2007-10-18 11:32:00,2.045,2.0457,2.04485,2.0457,1207099999.0
2007-10-18 11:33:00,2.0457,2.0463,2.0457,2.0458,1198100001.0
2007-10-18 11:34:00,2.0458,2.046,2.04535,2.04555,620400000.0
2007-10-18 11:35:00,2.04555,2.04555,2.04535,2.04535,231450000.0
2007-10-18 11:36:00,2.04535,2.04555,2.0452,2.04525,191000000.0
2007-10-18 11:37:00,2.04525,2.04525,2.04435,2.0446,781000000.0
2007-10-18 11:38:00,2.0446,2.0449,2.04445,2.04445,889299988.0
2007-10-18 11:39:00,2.04445,2.04475,2.04445,2.04475,122200000.0
2007-10-18 11:40:00,2.04475,2.04475,2.0446,2.04465,115700000.0
2007-10-18 11:41:00,2.04465,2.0449,2.04455,2.04455,468800000.0
2007-10-18 11:42:00,2.04455,2.04465,2.04435,2.0446,501900000.0
2007-10-18 11:43:00,2.0446,2.045,2.0446,2.045,434000000.0
2007-10-18 11:44:00,2.04515,2.04515,2.04495,2.04505,810800002.0
2007-10-18 11:45:00,2.04505,2.0451,2.0444,2.0446,1422299988.0
2007-10-18 11:46:00,2.0446,2.0447,2.0443,2.04455,701000000.0
2007-10-18 11:47:00,2.04455,2.0446,2.0444,2.04455,643499996.0
2007-10-18 11:48:00,2.0445,2.04475,2.0445,2.04475,520500002.0
2007-10-18 11:49:00,2.04475,2.0448,2.0446,2.0446,168500000.0
2007-10-18 11:50:00,2.04465,2.04535,2.0445,2.04535,553999999.0
2007-10-18 11:51:00,2.0454,2.04595,2.0454,2.0457,613599997.0
2007-10-18 11:52:00,2.0457,2.0457,2.0454,2.0456,410900000.0
2007-10-18 11:53:00,2.0456,2.0457,2.0454,2.0454,434900000.0
2007-10-18 11:54:00,2.0454,2.0454,2.04475,2.0448,486800000.0
2007-10-18 11:55:00,2.0448,2.0448,2.04435,2.0444,164000000.0
2007-10-18 11:56:00,2.04435,2.0447,2.0442,2.0446,371100000.0
2007-10-18 11:57:00,2.04465,2.04465,2.0442,2.04425,253599999.0
2007-10-18 11:58:00,2.04425,2.0443,2.04395,2.04395,189200000.0
2007-10-18 11:59:00,2.04395,2.04435,2.04395,2.04425,326800000.0
2007-10-18 12:00:00,2.04425,2.04445,2.04425,2.04435,153500000.0
2007-10-18 12:01:00,2.04435,2.04445,2.0443,2.0444,205200000.0
2007-10-18 12:02:00,2.04435,2.04435,2.04385,2.04395,232800000.0
2007-10-18 12:03:00,2.04395,2.04435,2.04395,2.0442,241100000.0
2007-10-18 12:04:00,2.0442,2.0443,2.0441,2.0442,246700000.0
2007-10-18 12:05:00,2.0442,2.0442,2.0441,2.0441,188100000.0
2007-10-18 12:06:00,2.0441,2.04415,2.0441,2.04415,255700000.0
2007-10-18 12:07:00,2.04415,2.0443,2.04405,2.0443,248300000.0
2007-10-18 12:08:00,2.0443,2.0443,2.04395,2.04405,472400000.0
2007-10-18 12:09:00,2.04395,2.04405,2.04385,2.044,511500005.0
2007-10-18 12:10:00,2.044,2.04405,2.04385,2.04405,551200000.0
2007-10-18 12:11:00,2.04405,2.04415,2.04405,2.0441,263000001.0
2007-10-18 12:12:00,2.0441,2.0444,2.04405,2.0444,800999997.0
2007-10-18 12:13:00,2.0444,2.0445,2.0444,2.0445,120900000.0
2007-10-18 12:14:00,2.0445,2.0446,2.04435,2.04435,626800000.0
2007-10-18 12:15:00,2.04435,2.04455,2.04435,2.0445,616300001.0
2007-10-18 12:16:00,2.0445,2.04455,2.0442,2.0445,347600000.0
2007-10-18 12:17:00,2.0445,2.0446,2.0438,2.04425,1289100000.0
2007-10-18 12:18:00,2.0443,2.0445,2.04425,2.04445,1121299990.0
2007-10-18 12:19:00,2.04445,2.0445,2.04425,2.0443,402100000.0
2007-10-18 12:20:00,2.0443,2.0446,2.04425,2.0444,470300000.0
2007-10-18 12:21:00,2.0444,2.0444,2.0438,2.04405,395900001.0
2007-10-18 12:22:00,2.04405,2.0445,2.04375,2.0445,701300000.0
2007-10-18 12:23:00,2.04445,2.0447,2.0444,2.0444,864500002.0
2007-10-18 12:24:00,2.04435,2.0444,2.04415,2.0442,1302699997.0
2007-10-18 12:25:00,2.04425,2.0444,2.04415,2.0444,641800001.0
2007-10-18 12:26:00,2.04435,2.0444,2.0442,2.04425,685299999.0
2007-10-18 12:27:00,2.04425,2.0445,2.04425,2.0445,375899998.0
2007-10-18 12:28:00,2.04445,2.0447,2.0443,2.04455,816700000.0
2007-10-18 12:29:00,2.0446,2.0447,2.04435,2.0445,494099997.0
2007-10-18 12:30:00,2.04445,2.0447,2.04445,2.04465,762199998.0
2007-10-18 12:31:00,2.04455,2.04465,2.04445,2.04465,502600000.0
2007-10-18 12:32:00,2.04465,2.04475,2.04445,2.04445,266200000.0
2007-10-18 12:33:00,2.04445,2.0445,2.0441,2.04445,529000000.0
2007-10-18 12:34:00,2.04445,2.0446,2.04435,2.04445,288800000.0
2007-10-18 12:35:00,2.04445,2.0445,2.04435,2.0445,442600000.0
2007-10-18 12:36:00,2.0445,2.0446,2.0444,2.0446,508900000.0
2007-10-18 12:37:00,2.0446,2.0449,2.0445,2.0448,429700000.0
2007-10-18 12:38:00,2.0448,2.0451,2.0448,2.045,454600000.0
2007-10-18 12:39:00,2.045,2.04545,2.0448,2.045,1039700007.0
2007-10-18 12:40:00,2.04505,2.0455,2.045,2.0452,839000000.0
2007-10-18 12:41:00,2.0452,2.04545,2.04495,2.04495,1593000017.0
2007-10-18 12:42:00,2.04495,2.04515,2.0449,2.04515,430000000.0
2007-10-18 12:43:00,2.0452,2.04525,2.04505,2.04515,278500000.0
2007-10-18 12:44:00,2.0451,2.0452,2.04485,2.04485,592200003.0
2007-10-18 12:45:00,2.04485,2.0451,2.04485,2.045,649500001.0
2007-10-18 12:46:00,2.04495,2.0453,2.04495,2.04525,300700001.0
2007-10-18 12:47:00,2.04505,2.04535,2.04505,2.04515,977600005.0
2007-10-18 12:48:00,2.04515,2.04545,2.04515,2.0454,869700003.0
2007-10-18 12:49:00,2.0454,2.0455,2.04495,2.0451,700660003.0
2007-10-18 12:50:00,2.04515,2.0452,2.0451,2.0452,531600000.0
2007-10-18 12:51:00,2.0452,2.0455,2.04515,2.0454,348200000.0
2007-10-18 12:52:00,2.0454,2.0454,2.0452,2.04525,400100001.0
2007-10-18 12:53:00,2.04525,2.0453,2.04515,2.0452,398700002.0
2007-10-18 12:54:00,2.0452,2.0452,2.04495,2.04505,499300004.0
2007-10-18 12:55:00,2.04505,2.04505,2.0448,2.04495,326400000.0
2007-10-18 12:56:00,2.045,2.0451,2.0448,2.0448,376560000.0
2007-10-18 12:57:00,2.0448,2.04485,2.0446,2.0447,545199997.0
2007-10-18 12:58:00,2.04475,2.045,2.0446,2.045,383500002.0
2007-10-18 12:59:00,2.04495,2.045,2.04465,2.04465,478900000.0
2007-10-18 13:00:00,2.04465,2.04495,2.04465,2.04475,904300000.0
2007-10-18 13:01:00,2.0448,2.0448,2.0444,2.04465,361600000.0
2007-10-18 13:02:00,2.04465,2.0451,2.04465,2.0449,344300000.0
2007-10-18 13:03:00,2.0449,2.0453,2.0449,2.04515,330200000.0
2007-10-18 13:04:00,2.0452,2.0452,2.0446,2.04465,893800004.0
2007-10-18 13:05:00,2.04465,2.0448,2.04425,2.0446,679400000.0
2007-10-18 13:06:00,2.0446,2.0448,2.04445,2.0447,542500000.0
2007-10-18 13:07:00,2.0448,2.0451,2.0447,2.045,365400000.0
2007-10-18 13:08:00,2.045,2.0451,2.0445,2.0446,634699997.0
2007-10-18 13:09:00,2.0446,2.0446,2.04365,2.04385,707599997.0
2007-10-18 13:10:00,2.044,2.04475,2.04395,2.04455,400300000.0
2007-10-18 13:11:00,2.04455,2.04475,2.04445,2.0447,520400000.0
2007-10-18 13:12:00,2.0447,2.0449,2.0443,2.04455,622300000.0
2007-10-18 13:13:00,2.04455,2.04475,2.04435,2.04465,914100002.0
2007-10-18 13:14:00,2.04465,2.04475,2.04425,2.0444,442599999.0
2007-10-18 13:15:00,2.04435,2.0448,2.04435,2.0448,690500001.0
2007-10-18 13:16:00,2.04475,2.0449,2.0447,2.04485,178000000.0
2007-10-18 13:17:00,2.04485,2.04505,2.04485,2.0449,222400000.0
2007-10-18 13:18:00,2.0449,2.045,2.04485,2.0449,259800000.0
2007-10-18 13:19:00,2.0449,2.0449,2.0443,2.04455,273100001.0
2007-10-18 13:20:00,2.04455,2.0446,2.04415,2.04435,691499993.0
2007-10-18 13:21:00,2.04435,2.04455,2.04435,2.0444,209200000.0
2007-10-18 13:22:00,2.0444,2.0445,2.0444,2.04445,429199999.0
2007-10-18 13:23:00,2.04445,2.04445,2.04395,2.044,567899996.0
2007-10-18 13:24:00,2.044,2.04425,2.044,2.0442,819500000.0
2007-10-18 13:25:00,2.0442,2.04425,2.04415,2.0442,313600002.0
2007-10-18 13:26:00,2.0442,2.0447,2.0442,2.04445,271100000.0
2007-10-18 13:27:00,2.0445,2.0446,2.04435,2.04445,424500002.0
2007-10-18 13:28:00,2.04445,2.0447,2.04445,2.04455,425500004.0
2007-10-18 13:29:00,2.04455,2.0446,2.04445,2.0446,468600000.0
2007-10-18 13:30:00,2.04455,2.04465,2.04455,2.04465,521500009.0
2007-10-18 13:31:00,2.04465,2.04525,2.04465,2.0452,569499998.0
2007-10-18 13:32:00,2.04525,2.0459,2.04525,2.0459,816199991.0
2007-10-18 13:33:00,2.0459,2.046,2.04555,2.0459,420300000.0
2007-10-18 13:34:00,2.0459,2.0459,2.04525,2.04525,476300000.0
2007-10-18 13:35:00,2.04515,2.0457,2.045,2.0456,885399993.0
2007-10-18 13:36:00,2.0456,2.04605,2.04555,2.04585,980100001.0
2007-10-18 13:37:00,2.04585,2.04595,2.04575,2.04585,605199998.0
2007-10-18 13:38:00,2.04585,2.046,2.04575,2.046,674300004.0
2007-10-18 13:39:00,2.046,2.046,2.0456,2.0456,468400000.0
2007-10-18 13:40:00,2.0456,2.04565,2.04545,2.04545,110400000.0
2007-10-18 13:41:00,2.04545,2.04565,2.04545,2.04565,321200000.0
2007-10-18 13:42:00,2.04565,2.0459,2.0455,2.0455,201200000.0
2007-10-18 13:43:00,2.0455,2.0455,2.04495,2.04505,653700000.0
2007-10-18 13:44:00,2.04505,2.0451,2.0449,2.0449,640400000.0
2007-10-18 13:45:00,2.0449,2.04545,2.0449,2.04545,332299999.0
2007-10-18 13:46:00,2.04545,2.04545,2.04495,2.0454,460100005.0
2007-10-18 13:47:00,2.0454,2.0455,2.045,2.04515,292099999.0
2007-10-18 13:48:00,2.04515,2.0452,2.045,2.045,150500000.0
2007-10-18 13:49:00,2.045,2.0451,2.04495,2.045,311600000.0
2007-10-18 13:50:00,2.0451,2.0452,2.0447,2.0448,651800001.0
2007-10-18 13:51:00,2.04475,2.04525,2.0447,2.0448,450000001.0
2007-10-18 13:52:00,2.0448,2.04485,2.04455,2.04485,268300000.0
2007-10-18 13:53:00,2.04485,2.0452,2.0446,2.04465,390200000.0
2007-10-18 13:54:00,2.04465,2.0447,2.0445,2.04455,354700000.0
2007-10-18 13:55:00,2.0445,2.04465,2.0445,2.0446,333200000.0
2007-10-18 13:56:00,2.04465,2.04495,2.04455,2.04475,329299999.0
2007-10-18 13:57:00,2.04465,2.0451,2.0446,2.0451,431500000.0
2007-10-18 13:58:00,2.045,2.0455,2.045,2.0454,327200000.0
2007-10-18 13:59:00,2.0454,2.0454,2.04465,2.04465,766400000.0
2007-10-18 14:00:00,2.0447,2.04475,2.0445,2.0447,352299996.0
2007-10-18 14:01:00,2.0447,2.0452,2.0447,2.0452,242700000.0
2007-10-18 14:02:00,2.0452,2.0459,2.045,2.04505,558600003.0
2007-10-18 14:03:00,2.045,2.0458,2.045,2.04565,677499996.0
2007-10-18 14:04:00,2.04565,2.04615,2.0456,2.04615,487600000.0
2007-10-18 14:05:00,2.04625,2.04705,2.04625,2.047,1118600003.0
2007-10-18 14:06:00,2.0471,2.0473,2.04685,2.047,924399994.0
2007-10-18 14:07:00,2.047,2.0476,2.047,2.0474,1568700000.0
2007-10-18 14:08:00,2.0474,2.0474,2.0469,2.0469,920599999.0
2007-10-18 14:09:00,2.0469,2.04735,2.0468,2.0472,1084400000.0
2007-10-18 14:10:00,2.0472,2.0478,2.0472,2.04775,624200000.0
2007-10-18 14:11:00,2.0478,2.049,2.0477,2.04865,1202620004.0
2007-10-18 14:12:00,2.04865,2.04885,2.04845,2.0485,1566000002.0
2007-10-18 14:13:00,2.0485,2.0486,2.0483,2.0486,613800001.0
2007-10-18 14:14:00,2.0486,2.0486,2.048,2.0484,538700001.0
2007-10-18 14:15:00,2.0484,2.04845,2.04805,2.04815,696450000.0
2007-10-18 14:16:00,2.04815,2.0483,2.04715,2.0476,1090099996.0
2007-10-18 14:17:00,2.04765,2.0479,2.0472,2.04785,1060900003.0
2007-10-18 14:18:00,2.04785,2.04805,2.0472,2.0472,513799998.0
2007-10-18 14:19:00,2.0472,2.04735,2.0468,2.04715,760500001.0
2007-10-18 14:20:00,2.04715,2.0475,2.0471,2.0475,280000000.0
2007-10-18 14:21:00,2.0475,2.0476,2.04725,2.0476,378800000.0
2007-10-18 14:22:00,2.0476,2.0479,2.0472,2.0473,669899999.0
2007-10-18 14:23:00,2.0473,2.0476,2.0473,2.04745,371099998.0
2007-10-18 14:24:00,2.04745,2.04745,2.04675,2.04685,370600000.0
2007-10-18 14:25:00,2.04685,2.04685,2.0466,2.0466,703699999.0
2007-10-18 14:26:00,2.04665,2.0478,2.0466,2.04755,869399999.0
2007-10-18 14:27:00,2.0475,2.0478,2.0473,2.04765,975999994.0
2007-10-18 14:28:00,2.04765,2.0478,2.0473,2.0478,571400001.0
2007-10-18 14:29:00,2.0478,2.04785,2.04725,2.04755,751900002.0
2007-10-18 14:30:00,2.04755,2.0481,2.04745,2.04795,927600001.0
2007-10-18 14:31:00,2.048,2.04835,2.0477,2.048,1286999993.0
2007-10-18 14:32:00,2.04805,2.0484,2.04745,2.0483,1045700000.0
2007-10-18 14:33:00,2.0483,2.0483,2.04795,2.0481,647400000.0
2007-10-18 14:34:00,2.04805,2.0482,2.04805,2.0481,1624899990.0
2007-10-18 14:35:00,2.0481,2.0483,2.048,2.048,1568900004.0
2007-10-18 14:36:00,2.048,2.0482,2.0476,2.04815,1565699993.0
2007-10-18 14:37:00,2.04815,2.0493,2.04815,2.04875,1342299997.0
2007-10-18 14:38:00,2.04875,2.0491,2.0483,2.04845,1150800005.0
2007-10-18 14:39:00,2.04845,2.0489,2.0484,2.0487,773400003.0
2007-10-18 14:40:00,2.0487,2.0487,2.04835,2.0486,635300004.0
2007-10-18 14:41:00,2.0486,2.0488,2.04855,2.04875,745500003.0
2007-10-18 14:42:00,2.0487,2.04875,2.04835,2.0484,1221699997.0
2007-10-18 14:43:00,2.04835,2.04855,2.04825,2.04845,1322399998.0
2007-10-18 14:44:00,2.04845,2.0485,2.0481,2.04825,1394900016.0
2007-10-18 14:45:00,2.04825,2.0485,2.0482,2.04835,897499997.0
2007-10-18 14:46:00,2.04835,2.0489,2.04835,2.04885,1227999997.0
2007-10-18 14:47:00,2.04885,2.049,2.0482,2.0486,776424999.0
2007-10-18 14:48:00,2.0486,2.0488,2.04855,2.0486,529200000.0
2007-10-18 14:49:00,2.0486,2.0486,2.04825,2.0484,799699997.0
2007-10-18 14:50:00,2.0484,2.0491,2.0482,2.0491,666900000.0
2007-10-18 14:51:00,2.0491,2.0514,2.0491,2.05075,766225000.0
2007-10-18 14:52:00,2.05075,2.051,2.0502,2.0503,1052699999.0
2007-10-18 14:53:00,2.05035,2.05055,2.0499,2.05055,1203199994.0
2007-10-18 14:54:00,2.05055,2.0508,2.0501,2.05035,1196100000.0
2007-10-18 14:55:00,2.0504,2.05055,2.05015,2.0503,1016599999.0
2007-10-18 14:56:00,2.0503,2.0505,2.05015,2.05015,576900000.0
2007-10-18 14:57:00,2.0501,2.0501,2.04955,2.0496,1228300002.0
2007-10-18 14:58:00,2.04965,2.0498,2.0496,2.04965,1402800004.0
2007-10-18 14:59:00,2.04965,2.04995,2.0496,2.04975,1223500001.0
2007-10-18 15:00:00,2.04975,2.04985,2.04935,2.04935,621000000.0
2007-10-18 15:01:00,2.04935,2.0495,2.0493,2.0493,519900000.0
2007-10-18 15:02:00,2.0493,2.0493,2.04855,2.0486,880000001.0
2007-10-18 15:03:00,2.0486,2.0489,2.0485,2.0488,623600000.0
2007-10-18 15:04:00,2.0488,2.0489,2.0486,2.0489,1099200000.0
2007-10-18 15:05:00,2.0489,2.049,2.04855,2.0486,1298100008.0
2007-10-18 15:06:00,2.04855,2.04865,2.04845,2.04865,724899999.0
2007-10-18 15:07:00,2.0486,2.04885,2.04855,2.0486,1055100000.0
2007-10-18 15:08:00,2.04865,2.04865,2.048,2.04805,684099997.0
2007-10-18 15:09:00,2.04805,2.04845,2.04775,2.04785,488100000.0
2007-10-18 15:10:00,2.04785,2.0482,2.04785,2.04795,438399999.0
2007-10-18 15:11:00,2.04795,2.0481,2.0479,2.048,604200000.0
2007-10-18 15:12:00,2.04805,2.0486,2.048,2.04855,292900000.0
2007-10-18 15:13:00,2.04855,2.0486,2.0484,2.0484,458800000.0
2007-10-18 15:14:00,2.0484,2.0484,2.0483,2.04835,527100000.0
2007-10-18 15:15:00,2.04835,2.04835,2.04755,2.04755,1400000000.0
2007-10-18 15:16:00,2.04755,2.04775,2.0475,2.04755,1052500000.0
2007-10-18 15:17:00,2.04755,2.04825,2.0475,2.0481,1152099998.0
2007-10-18 15:18:00,2.04815,2.0483,2.04785,2.048,947699998.0
2007-10-18 15:19:00,2.048,2.0481,2.0478,2.04785,687499998.0
2007-10-18 15:20:00,2.04785,2.04785,2.0475,2.0475,416500000.0
2007-10-18 15:21:00,2.0475,2.04795,2.0475,2.04795,577800000.0
2007-10-18 15:22:00,2.048,2.0482,2.04785,2.0481,748599997.0
2007-10-18 15:23:00,2.0481,2.0481,2.0478,2.04805,862400000.0
2007-10-18 15:24:00,2.0481,2.0482,2.048,2.0481,578900000.0
2007-10-18 15:25:00,2.0481,2.0481,2.04765,2.0477,525500000.0
2007-10-18 15:26:00,2.0477,2.0479,2.04765,2.0479,460600000.0
2007-10-18 15:27:00,2.04785,2.048,2.04785,2.04795,600400000.0
2007-10-18 15:28:00,2.04795,2.0483,2.04775,2.0482,998500000.0
2007-10-18 15:29:00,2.0482,2.04845,2.0481,2.04845,549600000.0
2007-10-18 15:30:00,2.04845,2.0485,2.0479,2.048,650799995.0
2007-10-18 15:31:00,2.04805,2.0482,2.04795,2.04795,574899995.0
2007-10-18 15:32:00,2.04795,2.0481,2.0477,2.048,997500001.0
2007-10-18 15:33:00,2.048,2.04825,2.04795,2.0482,530999999.0
2007-10-18 15:34:00,2.0482,2.04865,2.0482,2.04845,711699999.0
2007-10-18 15:35:00,2.04845,2.04875,2.04835,2.0486,556499999.0
2007-10-18 15:36:00,2.0486,2.0486,2.04825,2.04825,287100000.0
2007-10-18 15:37:00,2.04825,2.04845,2.04825,2.04845,225800000.0
2007-10-18 15:38:00,2.04845,2.04845,2.048,2.048,481500004.0
2007-10-18 15:39:00,2.048,2.04805,2.04765,2.04785,725900000.0
2007-10-18 15:40:00,2.04785,2.048,2.0478,2.048,431599998.0
2007-10-18 15:41:00,2.048,2.0482,2.0479,2.04795,374800001.0
2007-10-18 15:42:00,2.04795,2.0484,2.0479,2.04835,558500001.0
2007-10-18 15:43:00,2.04835,2.04835,2.048,2.0481,469399999.0
2007-10-18 15:44:00,2.04805,2.04845,2.04805,2.04825,542599999.0
2007-10-18 15:45:00,2.04825,2.0484,2.04795,2.0483,401600000.0
2007-10-18 15:46:00,2.0483,2.0483,2.04775,2.04805,758199994.0
2007-10-18 15:47:00,2.0481,2.0484,2.04785,2.04825,579800001.0
2007-10-18 15:48:00,2.0483,2.0484,2.04805,2.04815,322700000.0
2007-10-18 15:49:00,2.04815,2.04815,2.04775,2.0479,567899999.0
2007-10-18 15:50:00,2.0479,2.0483,2.04785,2.048,923300001.0
2007-10-18 15:51:00,2.048,2.04805,2.04765,2.04775,731200000.0
2007-10-18 15:52:00,2.0477,2.0478,2.0476,2.0477,561199996.0
2007-10-18 15:53:00,2.04765,2.04785,2.04745,2.04785,473099998.0
2007-10-18 15:54:00,2.0478,2.0479,2.0477,2.04775,287700000.0
2007-10-18 15:55:00,2.04775,2.04775,2.04735,2.04745,459800001.0
2007-10-18 15:56:00,2.04745,2.0476,2.0474,2.0476,269300000.0
2007-10-18 15:57:00,2.0476,2.04785,2.04755,2.04785,289300000.0
2007-10-18 15:58:00,2.04785,2.0479,2.0476,2.04775,411500000.0
2007-10-18 15:59:00,2.0477,2.04775,2.04745,2.04765,361500000.0
2007-10-18 16:00:00,2.04765,2.04805,2.04755,2.04805,475300000.0
2007-10-18 16:01:00,2.048,2.04805,2.0477,2.04785,738000009.0
2007-10-18 16:02:00,2.04785,2.04815,2.04775,2.04795,364600000.0
2007-10-18 16:03:00,2.04795,2.0482,2.04765,2.04775,346100000.0
2007-10-18 16:04:00,2.04775,2.04775,2.04725,2.04725,407700000.0
2007-10-18 16:05:00,2.04725,2.0475,2.04715,2.04715,521900000.0
2007-10-18 16:06:00,2.04715,2.0476,2.04715,2.0476,580300000.0
2007-10-18 16:07:00,2.0476,2.0478,2.0475,2.04755,619299999.0
2007-10-18 16:08:00,2.0475,2.0479,2.0475,2.0479,396300000.0
2007-10-18 16:09:00,2.0479,2.0484,2.0479,2.0484,425300000.0
2007-10-18 16:10:00,2.0484,2.049,2.0482,2.0488,974000002.0
2007-10-18 16:11:00,2.0488,2.04895,2.0483,2.0483,489100000.0
2007-10-18 16:12:00,2.0483,2.04845,2.048,2.04845,802699998.0
2007-10-18 16:13:00,2.04845,2.04865,2.0482,2.04855,558000000.0
2007-10-18 16:14:00,2.04855,2.04855,2.0482,2.0482,540900000.0
2007-10-18 16:15:00,2.0482,2.0485,2.0482,2.04845,417300000.0
2007-10-18 16:16:00,2.04845,2.04865,2.04825,2.04825,915100001.0
2007-10-18 16:17:00,2.04825,2.04855,2.048,2.04815,762200001.0
2007-10-18 16:18:00,2.04815,2.04825,2.048,2.04805,440999999.0
2007-10-18 16:19:00,2.04805,2.0481,2.04795,2.048,417600001.0
2007-10-18 16:20:00,2.048,2.048,2.0476,2.0479,565000001.0
2007-10-18 16:21:00,2.0479,2.04815,2.0475,2.0481,490500001.0
2007-10-18 16:22:00,2.04805,2.04855,2.04805,2.04855,698599998.0
2007-10-18 16:23:00,2.04855,2.04855,2.04805,2.04825,403400000.0
2007-10-18 16:24:00,2.04815,2.04815,2.0474,2.0475,426600000.0
2007-10-18 16:25:00,2.04755,2.0477,2.04745,2.0475,758799999.0
2007-10-18 16:26:00,2.0475,2.0475,2.0471,2.04715,695599998.0
2007-10-18 16:27:00,2.04715,2.0477,2.0471,2.04755,981400000.0
2007-10-18 16:28:00,2.04755,2.0477,2.04735,2.0475,600300000.0
2007-10-18 16:29:00,2.0475,2.0475,2.04675,2.0472,1211800002.0
2007-10-18 16:30:00,2.04725,2.0475,2.0463,2.04665,1038599999.0
2007-10-18 16:31:00,2.04665,2.04695,2.04645,2.04645,1648299999.0
2007-10-18 16:32:00,2.04645,2.04695,2.04645,2.04665,1108400001.0
2007-10-18 16:33:00,2.04665,2.04715,2.04665,2.04705,947600000.0
2007-10-18 16:34:00,2.04705,2.0473,2.047,2.04725,1550999993.0
2007-10-18 16:35:00,2.04725,2.0477,2.04715,2.04745,859900000.0
2007-10-18 16:36:00,2.04745,2.04755,2.047,2.04705,705600001.0
2007-10-18 16:37:00,2.04705,2.0473,2.04695,2.047,1006000007.0
2007-10-18 16:38:00,2.047,2.0471,2.04675,2.04695,1096300000.0
2007-10-18 16:39:00,2.04695,2.04725,2.04695,2.0471,861000000.0
2007-10-18 16:40:00,2.0471,2.0472,2.04685,2.04715,897500000.0
2007-10-18 16:41:00,2.04715,2.0474,2.04705,2.04715,349000000.0
2007-10-18 16:42:00,2.04715,2.04755,2.04715,2.0472,606299999.0
2007-10-18 16:43:00,2.0472,2.04755,2.04705,2.04745,854400008.0
2007-10-18 16:44:00,2.04745,2.04745,2.04715,2.0473,331500000.0
2007-10-18 16:45:00,2.0473,2.0474,2.047,2.047,332900000.0
2007-10-18 16:46:00,2.047,2.04705,2.0465,2.04655,717499998.0
2007-10-18 16:47:00,2.04655,2.04715,2.04645,2.04645,1094200004.0
2007-10-18 16:48:00,2.04645,2.047,2.04645,2.04695,1289600005.0
2007-10-18 16:49:00,2.04695,2.04705,2.04675,2.04675,605300001.0
2007-10-18 16:50:00,2.04675,2.04675,2.04625,2.04625,1106500002.0
2007-10-18 16:51:00,2.04625,2.04635,2.04575,2.0458,969200002.0
2007-10-18 16:52:00,2.0458,2.0463,2.0458,2.04605,830400000.0
2007-10-18 16:53:00,2.04615,2.04625,2.04605,2.04625,851699999.0
2007-10-18 16:54:00,2.04625,2.0463,2.04595,2.046,1334699988.0
2007-10-18 16:55:00,2.046,2.04655,2.046,2.04625,1601900005.0
2007-10-18 16:56:00,2.04625,2.0465,2.04605,2.04605,744400002.0
2007-10-18 16:57:00,2.046,2.04615,2.0455,2.0458,801225002.0
2007-10-18 16:58:00,2.04585,2.0462,2.04585,2.0459,371100000.0
2007-10-18 16:59:00,2.0459,2.0462,2.04565,2.0462,1098400003.0
2007-10-18 17:00:00,2.0462,2.0465,2.04615,2.04615,1032700004.0
2007-10-18 17:01:00,2.0462,2.0466,2.04605,2.0466,495400000.0
2007-10-18 17:02:00,2.0466,2.0467,2.0464,2.0466,768399997.0
2007-10-18 17:03:00,2.0466,2.0467,2.0465,2.0465,431400000.0
2007-10-18 17:04:00,2.0465,2.0467,2.0465,2.0465,343000000.0
2007-10-18 17:05:00,2.0465,2.0465,2.04635,2.0465,746200006.0
2007-10-18 17:06:00,2.04645,2.04655,2.04645,2.04645,703300001.0
2007-10-18 17:07:00,2.04645,2.04655,2.04645,2.0465,366700000.0
2007-10-18 17:08:00,2.04645,2.04675,2.0464,2.0466,1090100003.0
2007-10-18 17:09:00,2.0466,2.04685,2.0466,2.04685,741200000.0
2007-10-18 17:10:00,2.04685,2.04685,2.04655,2.04675,581199999.0
2007-10-18 17:11:00,2.04675,2.0471,2.04675,2.04705,480600001.0
2007-10-18 17:12:00,2.0471,2.0473,2.04705,2.04715,588699999.0
2007-10-18 17:13:00,2.04715,2.04725,2.0471,2.04715,785100000.0
2007-10-18 17:14:00,2.04715,2.04725,2.0468,2.04695,789900000.0
2007-10-18 17:15:00,2.04695,2.04695,2.04635,2.04635,728500001.0
2007-10-18 17:16:00,2.04635,2.0465,2.04625,2.04625,886600001.0
2007-10-18 17:17:00,2.04625,2.04665,2.0462,2.0466,460000004.0
2007-10-18 17:18:00,2.0466,2.0467,2.0465,2.04655,705299997.0
2007-10-18 17:19:00,2.04655,2.0467,2.04635,2.04645,532099999.0
2007-10-18 17:20:00,2.04635,2.0465,2.0463,2.04645,773200001.0
2007-10-18 17:21:00,2.0465,2.0465,2.0463,2.0464,527200001.0
2007-10-18 17:22:00,2.0464,2.0466,2.04635,2.0466,443200000.0
2007-10-18 17:23:00,2.0466,2.0467,2.04645,2.04655,476800001.0
2007-10-18 17:24:00,2.04655,2.04655,2.046,2.0461,569400000.0
2007-10-18 17:25:00,2.0462,2.0464,2.0462,2.0464,318700000.0
2007-10-18 17:26:00,2.0464,2.0466,2.0463,2.0465,336500000.0
2007-10-18 17:27:00,2.0464,2.0465,2.0463,2.04635,333300000.0
2007-10-18 17:28:00,2.04645,2.0466,2.0464,2.04655,1030300003.0
2007-10-18 17:29:00,2.0465,2.0467,2.0465,2.0466,319900000.0
2007-10-18 17:30:00,2.0466,2.0469,2.0466,2.04675,327600000.0
2007-10-18 17:31:00,2.04675,2.047,2.0465,2.04665,595400001.0
2007-10-18 17:32:00,2.04665,2.0468,2.0466,2.0466,622600000.0
2007-10-18 17:33:00,2.0466,2.04665,2.04645,2.04645,514400000.0
2007-10-18 17:34:00,2.04645,2.0465,2.04605,2.0465,968500003.0
2007-10-18 17:35:00,2.04655,2.04665,2.04615,2.0462,1317700000.0
2007-10-18 17:36:00,2.04625,2.0465,2.04615,2.04625,748499998.0
2007-10-18 17:37:00,2.04625,2.0468,2.04625,2.0468,740900000.0
2007-10-18 17:38:00,2.0468,2.04695,2.0466,2.04675,1209499999.0
2007-10-18 17:39:00,2.04675,2.04695,2.04675,2.0469,594100000.0
2007-10-18 17:40:00,2.0469,2.047,2.0467,2.0467,658800000.0
2007-10-18 17:41:00,2.0467,2.04675,2.0466,2.04675,290800000.0
2007-10-18 17:42:00,2.04675,2.04675,2.04635,2.04645,725899995.0
2007-10-18 17:43:00,2.04645,2.04655,2.04625,2.04635,1090199999.0
2007-10-18 17:44:00,2.04635,2.04655,2.04635,2.0465,704899997.0
2007-10-18 17:45:00,2.0465,2.0466,2.0465,2.0465,487500000.0
2007-10-18 17:46:00,2.0465,2.0469,2.0464,2.0468,986900000.0
2007-10-18 17:47:00,2.04685,2.04695,2.0465,2.0466,979200003.0
2007-10-18 17:48:00,2.0466,2.0466,2.0463,2.0465,601700000.0
2007-10-18 17:49:00,2.0465,2.0465,2.04625,2.0463,456299999.0
2007-10-18 17:50:00,2.0463,2.0463,2.0459,2.0459,745000003.0
2007-10-18 17:51:00,2.04595,2.0462,2.04595,2.04615,998800001.0
2007-10-18 17:52:00,2.04615,2.0462,2.04605,2.0462,748400000.0
2007-10-18 17:53:00,2.0462,2.0462,2.046,2.046,697000000.0
2007-10-18 17:54:00,2.046,2.0462,2.0459,2.0459,1009400006.0
2007-10-18 17:55:00,2.0459,2.046,2.04585,2.0459,431300002.0
2007-10-18 17:56:00,2.0459,2.04595,2.0458,2.0458,509000000.0
2007-10-18 17:57:00,2.0458,2.0458,2.0456,2.04575,293700000.0
2007-10-18 17:58:00,2.04575,2.04575,2.0455,2.04555,342600000.0
2007-10-18 17:59:00,2.0455,2.04565,2.0454,2.04545,968500000.0
2007-10-18 18:00:00,2.04545,2.0456,2.04525,2.04545,660699994.0
2007-10-18 18:01:00,2.0455,2.0455,2.04515,2.0452,592400004.0
2007-10-18 18:02:00,2.04525,2.04525,2.0451,2.04515,443600002.0
2007-10-18 18:03:00,2.04515,2.0456,2.04505,2.04545,777099999.0
2007-10-18 18:04:00,2.04545,2.04545,2.0451,2.0451,237650000.0
2007-10-18 18:05:00,2.0451,2.0453,2.0451,2.04515,205100000.0
2007-10-18 18:06:00,2.04515,2.0454,2.04515,2.0453,445000001.0
2007-10-18 18:07:00,2.0453,2.04545,2.04525,2.0454,590500000.0
2007-10-18 18:08:00,2.0454,2.0454,2.0448,2.0448,369600000.0
2007-10-18 18:09:00,2.04485,2.04515,2.0448,2.0451,407400000.0
2007-10-18 18:10:00,2.0451,2.04535,2.0451,2.0452,461500001.0
2007-10-18 18:11:00,2.0452,2.0453,2.0451,2.04525,237400000.0
2007-10-18 18:12:00,2.04525,2.04535,2.0451,2.04525,818800004.0
2007-10-18 18:13:00,2.04525,2.0454,2.04525,2.04525,506499999.0
2007-10-18 18:14:00,2.0453,2.0454,2.0451,2.0453,388099998.0
2007-10-18 18:15:00,2.0453,2.0455,2.0453,2.0455,280200000.0
2007-10-18 18:16:00,2.0455,2.04555,2.0453,2.0453,282600000.0
2007-10-18 18:17:00,2.0453,2.04535,2.04515,2.04535,695500014.0
2007-10-18 18:18:00,2.04535,2.04535,2.04525,2.04525,262400001.0
2007-10-18 18:19:00,2.04525,2.04525,2.0448,2.04485,416700000.0
2007-10-18 18:20:00,2.04485,2.04505,2.04475,2.0448,462100000.0
2007-10-18 18:21:00,2.0448,2.0449,2.0448,2.0448,275700000.0
2007-10-18 18:22:00,2.0448,2.0448,2.0447,2.04475,409700000.0
2007-10-18 18:23:00,2.04475,2.04485,2.04465,2.04465,335500000.0
2007-10-18 18:24:00,2.0447,2.0448,2.04465,2.0448,159300000.0
2007-10-18 18:25:00,2.0448,2.04485,2.0447,2.04485,454700000.0
2007-10-18 18:26:00,2.04485,2.04505,2.04485,2.045,765900001.0
2007-10-18 18:27:00,2.04505,2.0453,2.0449,2.0452,343000000.0
2007-10-18 18:28:00,2.0452,2.04525,2.045,2.04505,667400001.0
2007-10-18 18:29:00,2.04505,2.04535,2.04505,2.04515,455700001.0
2007-10-18 18:30:00,2.04515,2.0452,2.045,2.045,266600000.0
2007-10-18 18:31:00,2.045,2.0452,2.045,2.0452,249400000.0
2007-10-18 18:32:00,2.0452,2.04525,2.045,2.045,177100000.0
2007-10-18 18:33:00,2.045,2.04535,2.045,2.0451,334300000.0
2007-10-18 18:34:00,2.0451,2.0451,2.0447,2.04475,627099996.0
2007-10-18 18:35:00,2.04475,2.04505,2.0447,2.04495,649999994.0
2007-10-18 18:36:00,2.04495,2.04525,2.0449,2.04515,1337200013.0
2007-10-18 18:37:00,2.04515,2.04525,2.0451,2.04525,910999989.0
2007-10-18 18:38:00,2.04525,2.04525,2.0451,2.04525,1504399995.0
2007-10-18 18:39:00,2.0452,2.04545,2.045,2.04545,1700800005.0
2007-10-18 18:40:00,2.04545,2.04545,2.04515,2.04525,931200001.0
2007-10-18 18:41:00,2.04525,2.04525,2.0452,2.04525,354700000.0
2007-10-18 18:42:00,2.04525,2.04525,2.0451,2.04515,770399997.0
2007-10-18 18:43:00,2.04515,2.04515,2.045,2.04515,719700000.0
2007-10-18 18:44:00,2.04515,2.04545,2.04505,2.04525,941699999.0
2007-10-18 18:45:00,2.04535,2.04535,2.04515,2.04525,190799997.0
2007-10-18 18:46:00,2.04525,2.04535,2.04515,2.0452,201500000.0
2007-10-18 18:47:00,2.0452,2.0452,2.0451,2.0451,192300000.0
2007-10-18 18:48:00,2.0451,2.0451,2.04485,2.04495,451900003.0
2007-10-18 18:49:00,2.04495,2.045,2.04485,2.045,333500000.0
2007-10-18 18:50:00,2.045,2.045,2.0446,2.0447,881800001.0
2007-10-18 18:51:00,2.0447,2.04485,2.04465,2.04485,483399998.0
2007-10-18 18:52:00,2.04485,2.04485,2.04465,2.0447,333900006.0
2007-10-18 18:53:00,2.0447,2.0447,2.04455,2.0447,654800021.0
2007-10-18 18:54:00,2.0447,2.04475,2.0447,2.04475,191100000.0
2007-10-18 18:55:00,2.04475,2.04475,2.04455,2.0446,490900000.0
2007-10-18 18:56:00,2.0446,2.04465,2.04455,2.0446,335000000.0
2007-10-18 18:57:00,2.0446,2.0455,2.04455,2.0455,561200000.0
2007-10-18 18:58:00,2.0455,2.0455,2.04525,2.04525,323300000.0
2007-10-18 18:59:00,2.04525,2.04525,2.0451,2.04515,418600000.0
2007-10-18 19:00:00,2.04515,2.0453,2.04505,2.04525,599800000.0
2007-10-18 19:01:00,2.04525,2.0454,2.04515,2.04525,423400003.0
2007-10-18 19:02:00,2.04525,2.0454,2.04525,2.04535,250500000.0
2007-10-18 19:03:00,2.04535,2.0455,2.04535,2.0454,857000000.0
2007-10-18 19:04:00,2.0454,2.0454,2.0452,2.0453,189500000.0
2007-10-18 19:05:00,2.0453,2.0455,2.0453,2.0455,189000000.0
2007-10-18 19:06:00,2.04545,2.0455,2.04535,2.0454,310400000.0
2007-10-18 19:07:00,2.0454,2.0454,2.0454,2.0454,100800000.0
2007-10-18 19:08:00,2.0454,2.04545,2.04535,2.04535,366400003.0
2007-10-18 19:09:00,2.0454,2.0455,2.04535,2.0454,117800001.0
2007-10-18 19:10:00,2.0454,2.0454,2.04535,2.04535,334199999.0
2007-10-18 19:11:00,2.04535,2.04535,2.0452,2.04525,242900000.0
2007-10-18 19:12:00,2.0453,2.0454,2.04525,2.0454,343000000.0
2007-10-18 19:13:00,2.0454,2.04555,2.0453,2.0455,1262399997.0
2007-10-18 19:14:00,2.04555,2.04565,2.0454,2.04565,638000002.0
2007-10-18 19:15:00,2.04565,2.0457,2.0455,2.04555,1043900006.0
2007-10-18 19:16:00,2.0455,2.0456,2.0454,2.0456,531099997.0
2007-10-18 19:17:00,2.0456,2.0457,2.04555,2.0456,342700000.0
2007-10-18 19:18:00,2.0456,2.0457,2.04535,2.0454,847700016.0
2007-10-18 19:19:00,2.04535,2.04565,2.0453,2.04545,849300005.0
2007-10-18 19:20:00,2.04545,2.04555,2.04545,2.0455,140300000.0
2007-10-18 19:21:00,2.0455,2.0457,2.0455,2.04555,262700000.0
2007-10-18 19:22:00,2.04555,2.04555,2.04535,2.04555,779100008.0
2007-10-18 19:23:00,2.04555,2.0456,2.0454,2.0454,324000000.0
2007-10-18 19:24:00,2.0454,2.0454,2.0451,2.0451,274200000.0
2007-10-18 19:25:00,2.0451,2.0451,2.045,2.0451,420200000.0
2007-10-18 19:26:00,2.04505,2.0451,2.04505,2.04505,236200000.0
2007-10-18 19:27:00,2.0451,2.0451,2.04495,2.04505,137500002.0
2007-10-18 19:28:00,2.04505,2.0451,2.04505,2.0451,238200002.0
2007-10-18 19:29:00,2.04505,2.04515,2.04505,2.04505,415200002.0
2007-10-18 19:30:00,2.04505,2.04525,2.04505,2.04515,230100002.0
2007-10-18 19:31:00,2.04515,2.04525,2.0451,2.04525,245200000.0
2007-10-18 19:32:00,2.04525,2.04525,2.04515,2.04515,140800000.0
2007-10-18 19:33:00,2.04515,2.0452,2.0451,2.04515,273400000.0
2007-10-18 19:34:00,2.0451,2.0454,2.0451,2.0452,758000000.0
2007-10-18 19:35:00,2.0452,2.04525,2.0451,2.0452,355499999.0
2007-10-18 19:36:00,2.0452,2.04525,2.0452,2.0452,246500000.0
2007-10-18 19:37:00,2.0452,2.04535,2.0451,2.04525,410300000.0
2007-10-18 19:38:00,2.04525,2.04535,2.04515,2.04515,899400013.0
2007-10-18 19:39:00,2.04515,2.0458,2.04515,2.0456,772200003.0
2007-10-18 19:40:00,2.0456,2.04575,2.0456,2.0456,400500005.0
2007-10-18 19:41:00,2.0456,2.0457,2.0456,2.04565,547200000.0
2007-10-18 19:42:00,2.04565,2.04565,2.0456,2.0456,140300000.0
2007-10-18 19:43:00,2.0456,2.04565,2.04555,2.0456,222700001.0
2007-10-18 19:44:00,2.0456,2.0456,2.04545,2.04555,598700000.0
2007-10-18 19:45:00,2.04555,2.04555,2.0454,2.04545,389800000.0
2007-10-18 19:46:00,2.04545,2.04555,2.0454,2.0455,435300000.0
2007-10-18 19:47:00,2.0455,2.0455,2.04535,2.04535,375999998.0
2007-10-18 19:48:00,2.04545,2.04555,2.04545,2.04555,258500000.0
2007-10-18 19:49:00,2.04555,2.04555,2.0455,2.0455,59400000.0
2007-10-18 19:50:00,2.0455,2.0457,2.0455,2.0457,232800000.0
2007-10-18 19:51:00,2.0457,2.0458,2.0457,2.04575,213500000.0
2007-10-18 19:52:00,2.04575,2.0459,2.0456,2.04575,423700003.0
2007-10-18 19:53:00,2.04575,2.0458,2.0457,2.0457,292400000.0
2007-10-18 19:54:00,2.0457,2.04575,2.04545,2.04555,893999995.0
2007-10-18 19:55:00,2.04555,2.04575,2.04555,2.04575,455700001.0
2007-10-18 19:56:00,2.04575,2.0461,2.04565,2.04585,640100000.0
2007-10-18 19:57:00,2.04585,2.04585,2.0456,2.0456,573499999.0
2007-10-18 19:58:00,2.0456,2.04605,2.0456,2.04605,719899998.0
2007-10-18 19:59:00,2.04605,2.04625,2.04595,2.04625,1144899995.0
2007-10-18 20:00:00,2.04615,2.04655,2.04615,2.04645,574000001.0
2007-10-18 20:01:00,2.04645,2.04655,2.04635,2.0465,734700000.0
2007-10-18 20:02:00,2.0465,2.04655,2.0464,2.04645,1095400007.0
2007-10-18 20:03:00,2.04645,2.04645,2.04635,2.04645,544100000.0
2007-10-18 20:04:00,2.04645,2.04645,2.04615,2.04615,452300000.0
2007-10-18 20:05:00,2.04615,2.04665,2.04615,2.04665,591400000.0
2007-10-18 20:06:00,2.04665,2.04695,2.0464,2.04675,1164599994.0
2007-10-18 20:07:00,2.04675,2.04695,2.04655,2.04685,1583399997.0
2007-10-18 20:08:00,2.04685,2.04705,2.0468,2.04695,787200003.0
2007-10-18 20:09:00,2.04695,2.047,2.04685,2.04685,655499993.0
2007-10-18 20:10:00,2.04685,2.04695,2.0467,2.0468,1143799983.0
2007-10-18 20:11:00,2.04685,2.0471,2.04635,2.04665,1430699985.0
2007-10-18 20:12:00,2.04665,2.04675,2.0465,2.04655,1050199997.0
2007-10-18 20:13:00,2.0465,2.04675,2.0465,2.04655,1110499994.0
2007-10-18 20:14:00,2.04655,2.04675,2.0465,2.04675,674399999.0
2007-10-18 20:15:00,2.04665,2.04665,2.04655,2.04665,611800001.0
2007-10-18 20:16:00,2.04665,2.04675,2.0466,2.04675,618699999.0
2007-10-18 20:17:00,2.04675,2.04685,2.04665,2.04675,867999997.0
2007-10-18 20:18:00,2.04675,2.04675,2.04665,2.04665,740200001.0
2007-10-18 20:19:00,2.04665,2.04665,2.0464,2.04655,760400003.0
2007-10-18 20:20:00,2.0465,2.04655,2.0465,2.0465,587799998.0
2007-10-18 20:21:00,2.0465,2.04665,2.0465,2.04665,464299999.0
2007-10-18 20:22:00,2.04665,2.04675,2.0466,2.04665,526900000.0
2007-10-18 20:23:00,2.04665,2.04675,2.04665,2.04665,221200000.0
2007-10-18 20:24:00,2.04665,2.04665,2.0465,2.04655,1001599999.0
2007-10-18 20:25:00,2.04655,2.04665,2.0465,2.04655,426400001.0
2007-10-18 20:26:00,2.04655,2.04655,2.0464,2.04645,890300000.0
2007-10-18 20:27:00,2.0464,2.04645,2.0462,2.04635,860999996.0
2007-10-18 20:28:00,2.04635,2.04635,2.0462,2.04635,611700005.0
2007-10-18 20:29:00,2.04635,2.04655,2.0462,2.04635,950599998.0
2007-10-18 20:30:00,2.04635,2.04645,2.04615,2.04615,534900007.0
2007-10-18 20:31:00,2.04615,2.04615,2.0459,2.0459,748300000.0
2007-10-18 20:32:00,2.04595,2.04615,2.04585,2.04595,832599995.0
2007-10-18 20:33:00,2.04585,2.04595,2.0458,2.04595,814899999.0
2007-10-18 20:34:00,2.04595,2.04595,2.0457,2.04575,1529300004.0
2007-10-18 20:35:00,2.04575,2.04575,2.04555,2.04575,1009400002.0
2007-10-18 20:36:00,2.04575,2.04615,2.04565,2.04615,554700000.0
2007-10-18 20:37:00,2.04615,2.04615,2.04605,2.04615,259200001.0
2007-10-18 20:38:00,2.04615,2.04625,2.04605,2.04615,357499990.0
2007-10-18 20:39:00,2.04605,2.04615,2.04605,2.04615,850299990.0
2007-10-18 20:40:00,2.04615,2.04615,2.046,2.04615,694700000.0
2007-10-18 20:41:00,2.04615,2.04625,2.04615,2.0462,328199999.0
2007-10-18 20:42:00,2.0462,2.04635,2.0462,2.0462,567900000.0
2007-10-18 20:43:00,2.0462,2.04645,2.0462,2.0462,353600000.0
2007-10-18 20:44:00,2.0462,2.0464,2.0462,2.04635,331700000.0
2007-10-18 20:45:00,2.0464,2.0465,2.04615,2.04625,428200001.0
2007-10-18 20:46:00,2.04625,2.04625,2.0451,2.0452,1754900005.0
2007-10-18 20:47:00,2.0453,2.04535,2.0451,2.04535,873999992.0
2007-10-18 20:48:00,2.04535,2.0455,2.0453,2.04535,460799999.0
2007-10-18 20:49:00,2.04535,2.04535,2.0449,2.0452,590200002.0
2007-10-18 20:50:00,2.0452,2.0453,2.04505,2.0453,753600000.0
2007-10-18 20:51:00,2.0453,2.0453,2.04525,2.04525,617399995.0
2007-10-18 20:52:00,2.04525,2.0453,2.04515,2.04525,473100001.0
2007-10-18 20:53:00,2.04525,2.0453,2.04515,2.04525,908300000.0
2007-10-18 20:54:00,2.0452,2.04525,2.0449,2.04505,835199999.0
2007-10-18 20:55:00,2.04505,2.04515,2.0447,2.0447,810600003.0
2007-10-18 20:56:00,2.04475,2.04485,2.04455,2.04485,464999994.0
2007-10-18 20:57:00,2.04475,2.04485,2.04475,2.04475,204400000.0
2007-10-18 20:58:00,2.04475,2.04485,2.0447,2.0447,297300000.0
2007-10-18 20:59:00,2.0447,2.04505,2.04455,2.04465,1025200001.0
2007-10-18 21:00:00,2.04465,2.04485,2.0445,2.04465,788000000.0
2007-10-18 21:01:00,2.04465,2.0447,2.0446,2.0447,344999998.0
2007-10-18 21:02:00,2.0447,2.0447,2.04455,2.0446,369700000.0
2007-10-18 21:03:00,2.0446,2.0447,2.04455,2.04465,453099998.0
2007-10-18 21:04:00,2.04465,2.0447,2.0446,2.0447,347699997.0
2007-10-18 21:05:00,2.0447,2.04505,2.0446,2.04505,938799996.0
2007-10-18 21:06:00,2.04505,2.04515,2.04495,2.04505,1514200004.0
2007-10-18 21:07:00,2.04505,2.04515,2.0447,2.04485,563199998.0
2007-10-18 21:08:00,2.04485,2.04485,2.0446,2.04485,792050001.0
2007-10-18 21:09:00,2.04485,2.04485,2.04475,2.04475,306499998.0
2007-10-18 21:10:00,2.04475,2.04475,2.04465,2.04465,198600000.0
2007-10-18 21:11:00,2.04465,2.04465,2.04455,2.04465,429100000.0
2007-10-18 21:12:00,2.04455,2.0448,2.04455,2.04465,433700000.0
2007-10-18 21:13:00,2.04465,2.04475,2.0446,2.04475,649700010.0
2007-10-18 21:14:00,2.04475,2.04475,2.0445,2.04455,1068000002.0
2007-10-18 21:15:00,2.04455,2.04475,2.04445,2.04445,1052899997.0
2007-10-18 21:16:00,2.04445,2.04465,2.04445,2.04465,1492100007.0
2007-10-18 21:17:00,2.0446,2.04495,2.0446,2.04495,994100003.0
2007-10-18 21:18:00,2.0449,2.045,2.0447,2.04475,384299995.0
2007-10-18 21:19:00,2.04475,2.04475,2.04475,2.04475,333999995.0
2007-10-18 21:20:00,2.04475,2.04485,2.04465,2.04485,431599999.0
2007-10-18 21:21:00,2.04485,2.04485,2.04455,2.0447,1052900007.0
2007-10-18 21:22:00,2.0447,2.0448,2.0446,2.0448,534899999.0
2007-10-18 21:23:00,2.0448,2.0449,2.0446,2.0446,374600000.0
2007-10-18 21:24:00,2.0446,2.04475,2.0446,2.04465,503000002.0
2007-10-18 21:25:00,2.04465,2.0447,2.0446,2.04465,363900000.0
2007-10-18 21:26:00,2.04465,2.0447,2.04465,2.0447,321499999.0
2007-10-18 21:27:00,2.0447,2.04495,2.04465,2.0449,440299997.0
2007-10-18 21:28:00,2.0449,2.04515,2.0448,2.0448,561399996.0
2007-10-18 21:29:00,2.0448,2.04505,2.0448,2.045,398500000.0
2007-10-18 21:30:00,2.04505,2.0453,2.0449,2.0453,313000000.0
2007-10-18 21:31:00,2.0453,2.0453,2.04495,2.04515,722900000.0
2007-10-18 21:32:00,2.04515,2.04525,2.0451,2.0452,539800000.0
2007-10-18 21:33:00,2.04515,2.0452,2.045,2.045,566299997.0
2007-10-18 21:34:00,2.045,2.04505,2.04485,2.04495,173900000.0
2007-10-18 21:35:00,2.04485,2.045,2.0446,2.04465,389900001.0
2007-10-18 21:36:00,2.04465,2.04485,2.04465,2.04485,276900000.0
2007-10-18 21:37:00,2.04475,2.04485,2.0445,2.04465,654999999.0
2007-10-18 21:38:00,2.04465,2.0447,2.04445,2.04455,742200001.0
2007-10-18 21:39:00,2.04455,2.0447,2.04455,2.0446,334599999.0
2007-10-18 21:40:00,2.04455,2.0448,2.04455,2.04465,308500000.0
2007-10-18 21:41:00,2.0447,2.0447,2.04455,2.0446,265099999.0
2007-10-18 21:42:00,2.0446,2.0446,2.04455,2.0446,251500000.0
2007-10-18 21:43:00,2.0446,2.04465,2.04445,2.04455,476000005.0
2007-10-18 21:44:00,2.04455,2.04465,2.04455,2.04465,230000000.0
2007-10-18 21:45:00,2.04465,2.04475,2.04445,2.0445,215699998.0
2007-10-18 21:46:00,2.0445,2.0447,2.04445,2.0447,481000000.0
2007-10-18 21:47:00,2.0447,2.0447,2.0445,2.0445,323800000.0
2007-10-18 21:48:00,2.04455,2.0447,2.04445,2.0447,512199996.0
2007-10-18 21:49:00,2.0447,2.04475,2.0445,2.0445,463500000.0
2007-10-18 21:50:00,2.04455,2.04465,2.0445,2.04465,272000000.0
2007-10-18 21:51:00,2.04465,2.04465,2.04455,2.04465,242100000.0
2007-10-18 21:52:00,2.04465,2.04465,2.04465,2.04465,105900000.0
2007-10-18 21:53:00,2.04465,2.0448,2.04455,2.0448,280000000.0
2007-10-18 21:54:00,2.0448,2.04505,2.04475,2.04495,679899997.0
2007-10-18 21:55:00,2.04495,2.045,2.04455,2.04495,897999995.0
2007-10-18 21:56:00,2.04495,2.0453,2.04495,2.04525,319900000.0
2007-10-18 21:57:00,2.04525,2.04565,2.04505,2.04555,568199999.0
2007-10-18 21:58:00,2.04555,2.04555,2.04545,2.04545,226100000.0
2007-10-18 21:59:00,2.04545,2.0456,2.04515,2.04515,257600000.0
2007-10-18 22:00:00,2.04515,2.04525,2.04515,2.04525,102800000.0
2007-10-18 22:01:00,2.04525,2.04525,2.04485,2.04485,364000001.0
2007-10-18 22:02:00,2.0449,2.0449,2.0445,2.04455,487699998.0
2007-10-18 22:03:00,2.04455,2.04455,2.04445,2.04455,127500000.0
2007-10-18 22:04:00,2.04455,2.04465,2.04445,2.04445,138000000.0
2007-10-18 22:05:00,2.04445,2.04445,2.0434,2.04355,1001300002.0
2007-10-18 22:06:00,2.04355,2.04375,2.04355,2.04365,872499988.0
2007-10-18 22:07:00,2.04365,2.04365,2.0435,2.04355,801500001.0
2007-10-18 22:08:00,2.04355,2.04365,2.04355,2.04365,516399990.0
2007-10-18 22:09:00,2.04365,2.04365,2.04355,2.04355,278999999.0
2007-10-18 22:10:00,2.04355,2.04365,2.04345,2.04365,601400001.0
2007-10-18 22:11:00,2.04365,2.0437,2.04355,2.04355,488399993.0
2007-10-18 22:12:00,2.04355,2.0436,2.04345,2.0436,578099987.0
2007-10-18 22:13:00,2.0436,2.04385,2.04355,2.04375,543200004.0
2007-10-18 22:14:00,2.04385,2.04385,2.0436,2.04375,369000000.0
2007-10-18 22:15:00,2.04375,2.04375,2.04365,2.04365,346000000.0
2007-10-18 22:16:00,2.04365,2.04365,2.04355,2.04365,212400001.0
2007-10-18 22:17:00,2.04365,2.04365,2.0436,2.04365,341100000.0
2007-10-18 22:18:00,2.04365,2.04365,2.04355,2.04365,182000000.0
2007-10-18 22:19:00,2.04345,2.04365,2.04345,2.04365,666799999.0
2007-10-18 22:20:00,2.04365,2.04365,2.0434,2.04355,630500000.0
2007-10-18 22:21:00,2.04355,2.04365,2.0435,2.04355,175900000.0
2007-10-18 22:22:00,2.0435,2.04355,2.04325,2.04335,729900000.0
2007-10-18 22:23:00,2.04335,2.04335,2.04305,2.04325,498300000.0
2007-10-18 22:24:00,2.04325,2.04345,2.04325,2.04345,399700000.0
2007-10-18 22:25:00,2.04345,2.04345,2.04325,2.04325,80000002.0
2007-10-18 22:26:00,2.04325,2.04335,2.0432,2.04325,46300001.0
2007-10-18 22:27:00,2.04325,2.04345,2.04325,2.04335,266400002.0
2007-10-18 22:28:00,2.04335,2.04355,2.04335,2.0434,117400001.0
2007-10-18 22:29:00,2.0434,2.04375,2.04335,2.04365,859600008.0
2007-10-18 22:30:00,2.0437,2.04405,2.0437,2.04395,426499997.0
2007-10-18 22:31:00,2.04405,2.04405,2.04375,2.04375,598599998.0
2007-10-18 22:32:00,2.04375,2.04395,2.04375,2.0439,447100004.0
2007-10-18 22:33:00,2.04395,2.04395,2.04375,2.04375,392599997.0
2007-10-18 22:34:00,2.04375,2.04395,2.0437,2.0439,371799996.0
2007-10-18 22:35:00,2.04395,2.04395,2.0438,2.0439,150500000.0
2007-10-18 22:36:00,2.04395,2.04405,2.0439,2.04405,688699994.0
2007-10-18 22:37:00,2.04405,2.04435,2.044,2.04425,451999999.0
2007-10-18 22:38:00,2.04435,2.04465,2.04425,2.04465,516599997.0
2007-10-18 22:39:00,2.04465,2.04475,2.04435,2.04455,629599992.0
2007-10-18 22:40:00,2.04455,2.04455,2.04445,2.04445,91600000.0
2007-10-18 22:41:00,2.04445,2.0448,2.0443,2.04455,521700003.0
2007-10-18 22:42:00,2.0446,2.04465,2.04445,2.04455,155900000.0
2007-10-18 22:43:00,2.04455,2.04455,2.04445,2.04445,354200000.0
2007-10-18 22:44:00,2.0445,2.0447,2.0445,2.04455,167800000.0
2007-10-18 22:45:00,2.04455,2.04455,2.0445,2.04455,103099996.0
2007-10-18 22:46:00,2.04455,2.04455,2.04455,2.04455,33000000.0
2007-10-18 22:47:00,2.04455,2.04455,2.04445,2.04455,49700000.0
2007-10-18 22:48:00,2.04455,2.04475,2.04445,2.0446,225600000.0
2007-10-18 22:49:00,2.0446,2.0446,2.04445,2.04455,715300000.0
2007-10-18 22:50:00,2.04455,2.04455,2.04435,2.0444,223199998.0
2007-10-18 22:51:00,2.0444,2.04445,2.04405,2.04425,362800001.0
2007-10-18 22:52:00,2.0443,2.0443,2.04415,2.0442,271000007.0
2007-10-18 22:53:00,2.0442,2.04425,2.04415,2.04425,235000000.0
2007-10-18 22:54:00,2.04425,2.0444,2.0442,2.0444,110700001.0
2007-10-18 22:55:00,2.0444,2.04445,2.0444,2.0444,117800003.0
2007-10-18 22:56:00,2.04445,2.0447,2.04445,2.0445,503399999.0
2007-10-18 22:57:00,2.0445,2.04455,2.04445,2.04455,499100000.0
2007-10-18 22:58:00,2.04455,2.04455,2.04435,2.0444,162000000.0
2007-10-18 22:59:00,2.04435,2.0444,2.0442,2.0442,611499989.0
2007-10-18 23:00:00,2.0442,2.0442,2.044,2.044,1016399999.0
2007-10-18 23:01:00,2.044,2.0442,2.044,2.0442,363400000.0
2007-10-18 23:02:00,2.0442,2.0442,2.04395,2.04395,376500009.0
2007-10-18 23:03:00,2.04395,2.0444,2.04395,2.0444,435300004.0
2007-10-18 23:04:00,2.0444,2.0446,2.04435,2.0444,263800000.0
2007-10-18 23:05:00,2.0444,2.0444,2.0442,2.0443,726099992.0
2007-10-18 23:06:00,2.0444,2.0444,2.04425,2.0443,304699996.0
2007-10-18 23:07:00,2.0443,2.0443,2.0442,2.0443,245500000.0
2007-10-18 23:08:00,2.0443,2.0447,2.044,2.0447,679999997.0
2007-10-18 23:09:00,2.0447,2.0447,2.04455,2.0446,655400000.0
2007-10-18 23:10:00,2.0446,2.0446,2.04435,2.0445,173600000.0
2007-10-18 23:11:00,2.0445,2.04485,2.0445,2.04455,404200000.0
2007-10-18 23:12:00,2.04455,2.04455,2.0443,2.04435,210900003.0
2007-10-18 23:13:00,2.04435,2.0447,2.04435,2.04455,437400002.0
2007-10-18 23:14:00,2.04455,2.0447,2.04445,2.0445,722700001.0
2007-10-18 23:15:00,2.0445,2.0446,2.04425,2.0443,306200000.0
2007-10-18 23:16:00,2.04425,2.0445,2.04425,2.04445,195500000.0
2007-10-18 23:17:00,2.04445,2.0446,2.04445,2.0445,213500000.0
2007-10-18 23:18:00,2.0445,2.0446,2.0445,2.0446,125600000.0
2007-10-18 23:19:00,2.0446,2.0446,2.04455,2.04455,19000000.0
2007-10-18 23:20:00,2.04455,2.0448,2.04455,2.04455,85500000.0
2007-10-18 23:21:00,2.04455,2.04455,2.04445,2.04455,20500000.0
2007-10-18 23:22:00,2.04455,2.0447,2.0445,2.0447,108500000.0
2007-10-18 23:23:00,2.0447,2.0448,2.04455,2.0447,115800000.0
2007-10-18 23:24:00,2.0447,2.0447,2.04465,2.04465,88000000.0
2007-10-18 23:25:00,2.04465,2.0447,2.04465,2.0447,23200000.0
2007-10-18 23:26:00,2.0447,2.04565,2.04445,2.0447,186000000.0
2007-10-18 23:27:00,2.0447,2.04475,2.04465,2.0447,75900000.0
2007-10-18 23:28:00,2.0449,2.0449,2.04465,2.04485,97200000.0
2007-10-18 23:29:00,2.0449,2.0449,2.04465,2.0449,68100000.0
2007-10-18 23:30:00,2.0449,2.0449,2.0446,2.0446,139400000.0
2007-10-18 23:31:00,2.0446,2.0446,2.04445,2.04455,137100000.0
2007-10-18 23:32:00,2.04455,2.04455,2.04455,2.04455,15400000.0
2007-10-18 23:33:00,2.04455,2.04455,2.04435,2.04435,29900000.0
2007-10-18 23:34:00,2.04435,2.0447,2.04435,2.04445,37900000.0
2007-10-18 23:35:00,2.04465,2.0447,2.0442,2.0442,84300000.0
2007-10-18 23:36:00,2.04435,2.04435,2.0442,2.04435,33900000.0
2007-10-18 23:37:00,2.04435,2.0448,2.04415,2.0442,228800000.0
2007-10-18 23:38:00,2.0442,2.0442,2.04365,2.0442,339100000.0
2007-10-18 23:39:00,2.0442,2.0442,2.0435,2.044,210500000.0
2007-10-18 23:40:00,2.044,2.044,2.04395,2.044,59100000.0
2007-10-18 23:41:00,2.044,2.044,2.04345,2.04395,223200000.0
2007-10-18 23:42:00,2.04395,2.04445,2.04395,2.04435,191200000.0
2007-10-18 23:43:00,2.04435,2.04555,2.04425,2.04475,138200000.0
2007-10-18 23:44:00,2.04485,2.0449,2.0447,2.0448,153700000.0
2007-10-18 23:45:00,2.0448,2.04485,2.04455,2.04465,103300000.0
2007-10-18 23:46:00,2.04465,2.04465,2.04435,2.04435,43000000.0
2007-10-18 23:47:00,2.04435,2.0446,2.044,2.04415,206100000.0
2007-10-18 23:48:00,2.04415,2.04415,2.0431,2.04325,202900000.0
2007-10-18 23:49:00,2.04325,2.04325,2.04285,2.04285,76300000.0
2007-10-18 23:50:00,2.04275,2.04305,2.04235,2.04235,277700000.0
2007-10-18 23:51:00,2.04235,2.0426,2.04225,2.04245,430699998.0
2007-10-18 23:52:00,2.0425,2.04275,2.04245,2.0426,320200000.0
2007-10-18 23:53:00,2.0426,2.0427,2.04255,2.04255,228400000.0
2007-10-18 23:54:00,2.04255,2.0427,2.04235,2.0425,652599996.0
2007-10-18 23:55:00,2.0425,2.0427,2.04225,2.0423,423899997.0
2007-10-18 23:56:00,2.0423,2.0425,2.0423,2.04235,256700000.0
2007-10-18 23:57:00,2.04235,2.0425,2.04235,2.0425,145200000.0
2007-10-18 23:58:00,2.0425,2.04255,2.0424,2.0425,140200000.0
2007-10-18 23:59:00,2.0425,2.0425,2.04235,2.04235,144300000.0
2007-10-19 00:00:00,2.04235,2.0427,2.04235,2.0426,194999998.0
2007-10-19 00:01:00,2.0426,2.0427,2.0426,2.0427,157800000.0
2007-10-19 00:02:00,2.0427,2.0427,2.04255,2.0426,437700001.0
2007-10-19 00:03:00,2.0426,2.0427,2.04255,2.04255,160800000.0
2007-10-19 00:04:00,2.04255,2.0427,2.04255,2.0426,118000000.0
2007-10-19 00:05:00,2.0426,2.04275,2.0426,2.04275,54400000.0
2007-10-19 00:06:00,2.04275,2.04275,2.0425,2.0425,93900000.0
2007-10-19 00:07:00,2.0425,2.04275,2.04245,2.04245,49999998.0
2007-10-19 00:08:00,2.04245,2.04265,2.04245,2.04255,173599997.0
2007-10-19 00:09:00,2.04255,2.04255,2.04225,2.0424,359599994.0
2007-10-19 00:10:00,2.0424,2.0426,2.04235,2.0425,323200001.0
2007-10-19 00:11:00,2.0425,2.0425,2.04235,2.04245,231699996.0
2007-10-19 00:12:00,2.04245,2.04245,2.04225,2.04225,304600000.0
2007-10-19 00:13:00,2.04225,2.04235,2.0419,2.0421,445200000.0
2007-10-19 00:14:00,2.0421,2.0422,2.04205,2.0422,223400000.0
2007-10-19 00:15:00,2.0422,2.0423,2.04195,2.04205,170600000.0
2007-10-19 00:16:00,2.04205,2.0428,2.04195,2.04255,301800003.0
2007-10-19 00:17:00,2.04265,2.0428,2.0426,2.0426,145600000.0
2007-10-19 00:18:00,2.0426,2.0426,2.04205,2.04225,142099997.0
2007-10-19 00:19:00,2.04215,2.04235,2.04215,2.04225,279399998.0
2007-10-19 00:20:00,2.04225,2.04225,2.04215,2.04225,313299995.0
2007-10-19 00:21:00,2.04225,2.04225,2.04215,2.04225,199999993.0
2007-10-19 00:22:00,2.04225,2.0426,2.04225,2.0426,212600000.0
2007-10-19 00:23:00,2.0426,2.0426,2.04245,2.0426,45600000.0
2007-10-19 00:24:00,2.0426,2.0426,2.0425,2.0426,77400000.0
2007-10-19 00:25:00,2.0426,2.04305,2.04255,2.04285,682400001.0
2007-10-19 00:26:00,2.04295,2.043,2.04275,2.04295,422800001.0
2007-10-19 00:27:00,2.04285,2.0431,2.04275,2.043,252599999.0
2007-10-19 00:28:00,2.043,2.0432,2.043,2.043,77500000.0
2007-10-19 00:29:00,2.04295,2.043,2.0429,2.0429,77600000.0
2007-10-19 00:30:00,2.0429,2.04295,2.04285,2.04295,130800000.0
2007-10-19 00:31:00,2.04295,2.0431,2.04285,2.0431,187800000.0
2007-10-19 00:32:00,2.0431,2.04375,2.0429,2.04315,136600000.0
2007-10-19 00:33:00,2.04315,2.04315,2.04285,2.04295,184900000.0
2007-10-19 00:34:00,2.04285,2.04325,2.04285,2.04325,151500000.0
2007-10-19 00:35:00,2.04325,2.0433,2.04285,2.04295,148899999.0
2007-10-19 00:36:00,2.04315,2.0433,2.04285,2.04325,205800001.0
2007-10-19 00:37:00,2.04325,2.0437,2.04315,2.0435,188800000.0
2007-10-19 00:38:00,2.0436,2.0437,2.04335,2.0437,213600000.0
2007-10-19 00:39:00,2.04345,2.0437,2.04345,2.0436,190400001.0
2007-10-19 00:40:00,2.0436,2.04385,2.04345,2.04385,55200000.0
2007-10-19 00:41:00,2.04385,2.0439,2.0435,2.0435,174800000.0
2007-10-19 00:42:00,2.0435,2.0436,2.04345,2.04355,48200000.0
2007-10-19 00:43:00,2.04355,2.0436,2.0435,2.0436,69200000.0
2007-10-19 00:44:00,2.0436,2.0436,2.04345,2.04355,139200000.0
2007-10-19 00:45:00,2.04355,2.04355,2.04345,2.04355,75000000.0
2007-10-19 00:46:00,2.04355,2.0436,2.0433,2.04335,241600003.0
2007-10-19 00:47:00,2.0433,2.0434,2.04325,2.04335,278600001.0
2007-10-19 00:48:00,2.04325,2.0434,2.04315,2.0433,282600000.0
2007-10-19 00:49:00,2.0433,2.04335,2.04325,2.04335,300400000.0
2007-10-19 00:50:00,2.04335,2.04335,2.0432,2.0432,382000000.0
2007-10-19 00:51:00,2.04325,2.04345,2.04305,2.04335,132299999.0
2007-10-19 00:52:00,2.04335,2.04335,2.04305,2.04335,142300000.0
2007-10-19 00:53:00,2.04335,2.04365,2.04325,2.04345,230400000.0
2007-10-19 00:54:00,2.04345,2.0438,2.04345,2.0438,190500000.0
2007-10-19 00:55:00,2.04375,2.04405,2.0436,2.04405,183400000.0
2007-10-19 00:56:00,2.04405,2.04405,2.04365,2.04395,45400000.0
2007-10-19 00:57:00,2.04375,2.0439,2.04365,2.0437,258500000.0
2007-10-19 00:58:00,2.0437,2.0439,2.0437,2.0439,80800000.0
2007-10-19 00:59:00,2.04385,2.04395,2.04375,2.04395,73199999.0
2007-10-19 01:00:00,2.04395,2.04395,2.04385,2.04395,24800000.0
2007-10-19 01:01:00,2.04375,2.04395,2.04375,2.04395,122700000.0
2007-10-19 01:02:00,2.04395,2.04395,2.0438,2.0438,57000000.0
2007-10-19 01:03:00,2.04385,2.04395,2.04365,2.0438,125100000.0
2007-10-19 01:04:00,2.0438,2.0438,2.04355,2.04365,158100000.0
2007-10-19 01:05:00,2.04365,2.04405,2.04365,2.0438,85500000.0
2007-10-19 01:06:00,2.044,2.04405,2.04385,2.04395,174500004.0
2007-10-19 01:07:00,2.04395,2.044,2.0438,2.044,222800004.0
2007-10-19 01:08:00,2.044,2.0441,2.04395,2.04405,78900000.0
2007-10-19 01:09:00,2.04405,2.04425,2.04405,2.04425,66600000.0
2007-10-19 01:10:00,2.04425,2.04425,2.04405,2.04415,129399998.0
2007-10-19 01:11:00,2.04415,2.04425,2.04405,2.04415,91199999.0
2007-10-19 01:12:00,2.0442,2.0443,2.0439,2.04415,121300000.0
2007-10-19 01:13:00,2.044,2.0442,2.044,2.04415,104600000.0
2007-10-19 01:14:00,2.04415,2.04425,2.04405,2.04425,33000000.0
2007-10-19 01:15:00,2.04425,2.04425,2.04405,2.04425,56700000.0
2007-10-19 01:16:00,2.04425,2.04425,2.04405,2.04425,129500004.0
2007-10-19 01:17:00,2.04425,2.04425,2.04395,2.04425,185100005.0
2007-10-19 01:18:00,2.04425,2.04425,2.04415,2.04415,30000000.0
2007-10-19 01:19:00,2.04415,2.04415,2.04395,2.04395,44700000.0
2007-10-19 01:20:00,2.04405,2.04405,2.04395,2.04405,26300000.0
2007-10-19 01:21:00,2.04405,2.04405,2.04405,2.04405,83000000.0
2007-10-19 01:22:00,2.04405,2.04405,2.04395,2.044,26500000.0
2007-10-19 01:23:00,2.044,2.044,2.04395,2.04395,20600000.0
2007-10-19 01:24:00,2.04395,2.044,2.04395,2.04395,26300000.0
2007-10-19 01:25:00,2.04365,2.04365,2.04295,2.0433,385900000.0
2007-10-19 01:26:00,2.0433,2.04355,2.04325,2.0434,250000003.0
2007-10-19 01:27:00,2.04335,2.04365,2.04315,2.04365,250500000.0
2007-10-19 01:28:00,2.04365,2.04365,2.04345,2.04355,46600000.0
2007-10-19 01:29:00,2.04355,2.04365,2.04345,2.04365,68800000.0
2007-10-19 01:30:00,2.04365,2.04365,2.04345,2.04365,96199998.0
2007-10-19 01:31:00,2.04365,2.04365,2.0435,2.04355,48600000.0
2007-10-19 01:32:00,2.04355,2.0436,2.04355,2.0436,81600000.0
2007-10-19 01:33:00,2.0436,2.04365,2.04355,2.04365,105800000.0
2007-10-19 01:34:00,2.04365,2.04365,2.0435,2.04365,73400000.0
2007-10-19 01:35:00,2.04355,2.04465,2.04355,2.04445,550600001.0
2007-10-19 01:36:00,2.04445,2.0445,2.04435,2.0445,75800000.0
2007-10-19 01:37:00,2.0445,2.0445,2.04435,2.0445,168800000.0
2007-10-19 01:38:00,2.0445,2.04465,2.04445,2.0446,323500000.0
2007-10-19 01:39:00,2.0446,2.0448,2.04455,2.04455,605900001.0
2007-10-19 01:40:00,2.0446,2.04465,2.04445,2.0446,529799992.0
2007-10-19 01:41:00,2.0446,2.0446,2.04445,2.0445,397200000.0
2007-10-19 01:42:00,2.04435,2.0445,2.04435,2.0445,465400000.0
2007-10-19 01:43:00,2.0445,2.0445,2.0439,2.0445,1135200006.0
2007-10-19 01:44:00,2.04445,2.0447,2.04435,2.04445,957200008.0
2007-10-19 01:45:00,2.0445,2.0448,2.04435,2.04435,243100000.0
2007-10-19 01:46:00,2.0444,2.04445,2.04435,2.0444,198800000.0
2007-10-19 01:47:00,2.04404,2.04422,2.04404,2.04413,1966699936.0
2007-10-19 01:48:00,2.0444,2.04455,2.0444,2.0445,438400000.0
2007-10-19 01:49:00,2.0445,2.0447,2.04445,2.04455,293799999.0
2007-10-19 01:50:00,2.04445,2.04465,2.04445,2.04465,418299996.0
2007-10-19 01:51:00,2.04455,2.04465,2.04445,2.04455,500100000.0
2007-10-19 01:52:00,2.04455,2.04475,2.04445,2.04465,176999999.0
2007-10-19 01:53:00,2.04465,2.04495,2.04465,2.04495,253399998.0
2007-10-19 01:54:00,2.04495,2.04495,2.04475,2.04475,98599994.0
2007-10-19 01:55:00,2.04475,2.04475,2.04465,2.04475,122899996.0
2007-10-19 01:56:00,2.04475,2.045,2.04475,2.0448,87499998.0
2007-10-19 01:57:00,2.0448,2.0449,2.04465,2.04475,272800000.0
2007-10-19 01:58:00,2.04475,2.0449,2.04465,2.0449,329500009.0
2007-10-19 01:59:00,2.0449,2.0449,2.04475,2.04475,240800010.0
2007-10-19 02:00:00,2.04475,2.04475,2.0447,2.04475,479300016.0
2007-10-19 02:01:00,2.04475,2.0449,2.04465,2.0447,318300001.0
2007-10-19 02:02:00,2.0447,2.0447,2.0443,2.04445,251200000.0
2007-10-19 02:03:00,2.0444,2.04445,2.04405,2.0441,977999988.0
2007-10-19 02:04:00,2.0441,2.04425,2.04395,2.04405,522500002.0
2007-10-19 02:05:00,2.04405,2.04425,2.04395,2.04425,855500001.0
2007-10-19 02:06:00,2.0442,2.04435,2.04415,2.04425,564500001.0
2007-10-19 02:07:00,2.04425,2.0444,2.0442,2.0442,259200000.0
2007-10-19 02:08:00,2.0442,2.0443,2.0442,2.04425,205600000.0
2007-10-19 02:09:00,2.0442,2.0443,2.0442,2.0443,231200000.0
2007-10-19 02:10:00,2.0443,2.0446,2.0443,2.0444,212300000.0
2007-10-19 02:11:00,2.0444,2.04445,2.04435,2.0444,186100000.0
2007-10-19 02:12:00,2.04435,2.0447,2.04435,2.0447,498600000.0
2007-10-19 02:13:00,2.04455,2.04455,2.0444,2.0444,123999999.0
2007-10-19 02:14:00,2.0444,2.0446,2.04435,2.04455,571400003.0
2007-10-19 02:15:00,2.0446,2.0446,2.04435,2.04455,487899999.0
2007-10-19 02:16:00,2.0445,2.0448,2.04445,2.0447,396900002.0
2007-10-19 02:17:00,2.0447,2.0448,2.0447,2.0448,131600000.0
2007-10-19 02:18:00,2.0448,2.0448,2.04455,2.04455,305000000.0
2007-10-19 02:19:00,2.0445,2.04455,2.04445,2.04455,274500000.0
2007-10-19 02:20:00,2.04455,2.0447,2.0445,2.04465,462699997.0
2007-10-19 02:21:00,2.0447,2.0447,2.04455,2.04465,236799999.0
2007-10-19 02:22:00,2.04465,2.0447,2.04455,2.04455,241999997.0
2007-10-19 02:23:00,2.04455,2.0448,2.04455,2.0448,271800000.0
2007-10-19 02:24:00,2.0448,2.0448,2.04435,2.04435,189399994.0
2007-10-19 02:25:00,2.04435,2.0446,2.04435,2.0446,182900000.0
2007-10-19 02:26:00,2.0446,2.0447,2.0446,2.0447,108200000.0
2007-10-19 02:27:00,2.0447,2.0447,2.04445,2.04455,324700000.0
2007-10-19 02:28:00,2.04455,2.0446,2.0443,2.0445,307000000.0
2007-10-19 02:29:00,2.04445,2.0446,2.0444,2.04455,276000000.0
2007-10-19 02:30:00,2.04455,2.04475,2.04445,2.04475,162400000.0
2007-10-19 02:31:00,2.0448,2.0449,2.04465,2.0449,148900000.0
2007-10-19 02:32:00,2.0449,2.0449,2.0447,2.04485,133400000.0
2007-10-19 02:33:00,2.04465,2.04495,2.04455,2.04465,523000002.0
2007-10-19 02:34:00,2.04465,2.0447,2.04445,2.0446,244299996.0
2007-10-19 02:35:00,2.0446,2.04465,2.0444,2.04445,156200000.0
2007-10-19 02:36:00,2.0445,2.0446,2.0444,2.0444,170400000.0
2007-10-19 02:37:00,2.0444,2.0446,2.0444,2.0446,141600000.0
2007-10-19 02:38:00,2.0446,2.0446,2.04445,2.0446,231199994.0
2007-10-19 02:39:00,2.0446,2.0446,2.04445,2.04455,252399993.0
2007-10-19 02:40:00,2.04455,2.04495,2.04455,2.04495,142400000.0
2007-10-19 02:41:00,2.0449,2.0449,2.04455,2.04455,263099996.0
2007-10-19 02:42:00,2.04465,2.04485,2.04455,2.0448,268899998.0
2007-10-19 02:43:00,2.0448,2.04485,2.04465,2.04485,110100000.0
2007-10-19 02:44:00,2.04485,2.0449,2.04475,2.04475,92000000.0
2007-10-19 02:45:00,2.04475,2.0457,2.04475,2.04545,310500000.0
2007-10-19 02:46:00,2.04545,2.04565,2.0445,2.0445,559750005.0
2007-10-19 02:47:00,2.04455,2.04465,2.04435,2.04435,288200000.0
2007-10-19 02:48:00,2.04435,2.04445,2.0442,2.0442,308600000.0
2007-10-19 02:49:00,2.0443,2.0443,2.04305,2.04305,760500000.0
2007-10-19 02:50:00,2.04305,2.0436,2.04305,2.0436,739500000.0
2007-10-19 02:51:00,2.0436,2.0438,2.0434,2.0438,210400000.0
2007-10-19 02:52:00,2.0438,2.04385,2.04375,2.0438,488400000.0
2007-10-19 02:53:00,2.0438,2.0439,2.0435,2.0435,386200000.0
2007-10-19 02:54:00,2.0435,2.0452,2.0435,2.045,360699999.0
2007-10-19 02:55:00,2.04495,2.04525,2.04445,2.04475,460000000.0
2007-10-19 02:56:00,2.04475,2.04475,2.0444,2.0444,258000000.0
2007-10-19 02:57:00,2.0444,2.0447,2.0443,2.04445,439400000.0
2007-10-19 02:58:00,2.04445,2.04445,2.04415,2.04415,419299996.0
2007-10-19 02:59:00,2.04415,2.04435,2.04405,2.04425,1067799988.0
2007-10-19 03:00:00,2.04425,2.04435,2.04365,2.04385,336200000.0
2007-10-19 03:01:00,2.0439,2.0443,2.0438,2.0442,257900000.0
2007-10-19 03:02:00,2.0442,2.0446,2.0442,2.04435,189800000.0
2007-10-19 03:03:00,2.04435,2.0444,2.04435,2.04435,315900001.0
2007-10-19 03:04:00,2.04435,2.04445,2.04435,2.04435,50000000.0
2007-10-19 03:05:00,2.04435,2.04445,2.0443,2.0443,79500000.0
2007-10-19 03:06:00,2.0443,2.0443,2.04425,2.0443,233100000.0
2007-10-19 03:07:00,2.0443,2.0446,2.04425,2.0445,740199995.0
2007-10-19 03:08:00,2.0445,2.0447,2.04445,2.0445,272499999.0
2007-10-19 03:09:00,2.0445,2.0445,2.04415,2.0443,248699998.0
2007-10-19 03:10:00,2.04435,2.0444,2.04405,2.04405,494799986.0
2007-10-19 03:11:00,2.04405,2.0443,2.0438,2.0443,320699998.0
2007-10-19 03:12:00,2.0443,2.0445,2.044,2.0443,321600000.0
2007-10-19 03:13:00,2.0443,2.0443,2.0441,2.04415,405800000.0
2007-10-19 03:14:00,2.04415,2.0443,2.0441,2.0443,280100000.0
2007-10-19 03:15:00,2.0443,2.0445,2.044,2.044,134300000.0
2007-10-19 03:16:00,2.04405,2.0444,2.04405,2.0444,245000000.0
2007-10-19 03:17:00,2.0444,2.0445,2.0443,2.0444,187200000.0
2007-10-19 03:18:00,2.04425,2.0449,2.04425,2.04445,428400000.0
2007-10-19 03:19:00,2.04445,2.0445,2.04435,2.0445,142400000.0
2007-10-19 03:20:00,2.0445,2.0445,2.04425,2.04435,288899993.0
2007-10-19 03:21:00,2.04435,2.0445,2.04435,2.0445,188500000.0
2007-10-19 03:22:00,2.0445,2.0445,2.0443,2.0443,166400000.0
2007-10-19 03:23:00,2.0443,2.04445,2.0443,2.0444,462499999.0
2007-10-19 03:24:00,2.0444,2.0444,2.04425,2.04435,261700001.0
2007-10-19 03:25:00,2.04425,2.04445,2.04425,2.04445,391700007.0
2007-10-19 03:26:00,2.04445,2.04445,2.04415,2.0443,345900000.0
2007-10-19 03:27:00,2.04445,2.0445,2.04425,2.04445,570100008.0
2007-10-19 03:28:00,2.0444,2.04445,2.0444,2.04445,119900000.0
2007-10-19 03:29:00,2.04445,2.04445,2.04415,2.0443,225100000.0
2007-10-19 03:30:00,2.0443,2.0443,2.04415,2.04425,437700000.0
2007-10-19 03:31:00,2.04425,2.0444,2.04425,2.04435,529999998.0
2007-10-19 03:32:00,2.04435,2.04475,2.04435,2.0447,786200000.0
2007-10-19 03:33:00,2.0447,2.04485,2.04465,2.0447,299900000.0
2007-10-19 03:34:00,2.0447,2.04475,2.0447,2.04475,103400000.0
2007-10-19 03:35:00,2.04475,2.0448,2.0447,2.0448,200200000.0
2007-10-19 03:36:00,2.0448,2.04485,2.04465,2.0448,216000000.0
2007-10-19 03:37:00,2.0448,2.0452,2.0448,2.0451,596200000.0
2007-10-19 03:38:00,2.04505,2.0451,2.04485,2.0451,645200000.0
2007-10-19 03:39:00,2.0451,2.0452,2.04505,2.0451,545100012.0
2007-10-19 03:40:00,2.0451,2.0451,2.04465,2.0449,535499998.0
2007-10-19 03:41:00,2.0449,2.0451,2.0449,2.04505,244300000.0
2007-10-19 03:42:00,2.0452,2.0453,2.04505,2.04505,244400000.0
2007-10-19 03:43:00,2.04505,2.0451,2.04495,2.04495,281200000.0
2007-10-19 03:44:00,2.04495,2.0451,2.04485,2.045,257899999.0
2007-10-19 03:45:00,2.045,2.0452,2.04495,2.04495,218000000.0
2007-10-19 03:46:00,2.045,2.045,2.04475,2.045,569500004.0
2007-10-19 03:47:00,2.045,2.045,2.04485,2.04495,379199998.0
2007-10-19 03:48:00,2.045,2.0452,2.04495,2.0452,246600000.0
2007-10-19 03:49:00,2.0452,2.0452,2.0447,2.0452,321600000.0
2007-10-19 03:50:00,2.0452,2.0452,2.0448,2.0448,369000000.0
2007-10-19 03:51:00,2.0448,2.04505,2.0448,2.0448,211000000.0
2007-10-19 03:52:00,2.04485,2.04485,2.04475,2.0448,700400010.0
2007-10-19 03:53:00,2.04485,2.04515,2.04475,2.0449,650300023.0
2007-10-19 03:54:00,2.0448,2.045,2.04475,2.04475,350000000.0
2007-10-19 03:55:00,2.0448,2.0449,2.04465,2.04475,405400008.0
2007-10-19 03:56:00,2.0448,2.04495,2.04475,2.04495,216700000.0
2007-10-19 03:57:00,2.04495,2.04495,2.04475,2.04475,11100000.0
2007-10-19 03:58:00,2.04495,2.04495,2.04475,2.04495,7600000.0
2007-10-19 03:59:00,2.04495,2.04505,2.0448,2.045,367800000.0
2007-10-19 04:00:00,2.045,2.04505,2.04495,2.04495,1041900000.0
2007-10-19 04:01:00,2.04495,2.04515,2.04495,2.045,479900000.0
2007-10-19 04:02:00,2.045,2.045,2.04475,2.04495,896600002.0
2007-10-19 04:03:00,2.045,2.045,2.04495,2.04495,539700000.0
2007-10-19 04:04:00,2.04495,2.04515,2.04485,2.045,1549099977.0
2007-10-19 04:05:00,2.045,2.0452,2.045,2.045,470000000.0
2007-10-19 04:06:00,2.045,2.045,2.04485,2.04495,637100004.0
2007-10-19 04:07:00,2.04495,2.04505,2.04485,2.045,300700002.0
2007-10-19 04:08:00,2.045,2.045,2.04475,2.0448,317300000.0
2007-10-19 04:09:00,2.0448,2.0448,2.04465,2.0447,74400000.0
2007-10-19 04:10:00,2.0447,2.04475,2.04455,2.04465,403999980.0
2007-10-19 04:11:00,2.04465,2.04475,2.04465,2.04465,6000000.0
2007-10-19 04:12:00,2.04475,2.04475,2.04445,2.04445,244200000.0
2007-10-19 04:13:00,2.04445,2.04445,2.04435,2.04435,371700002.0
2007-10-19 04:14:00,2.04435,2.04445,2.04435,2.04445,466600004.0
2007-10-19 04:15:00,2.04445,2.04465,2.04445,2.04445,95300000.0
2007-10-19 04:16:00,2.04465,2.04465,2.04445,2.04465,37300000.0
2007-10-19 04:17:00,2.04465,2.04465,2.04435,2.04445,53200000.0
2007-10-19 04:18:00,2.04445,2.04445,2.04425,2.0444,187300000.0
2007-10-19 04:19:00,2.04435,2.04435,2.04425,2.0443,42200000.0
2007-10-19 04:20:00,2.04425,2.0444,2.04415,2.0443,216000000.0
2007-10-19 04:21:00,2.0443,2.0444,2.04415,2.0443,186499998.0
2007-10-19 04:22:00,2.0443,2.0443,2.0443,2.0443,38400000.0
2007-10-19 04:23:00,2.04425,2.0443,2.0441,2.0443,264100000.0
2007-10-19 04:24:00,2.0443,2.0443,2.0442,2.0442,139200000.0
2007-10-19 04:25:00,2.0442,2.04425,2.04405,2.04405,305500002.0
2007-10-19 04:26:00,2.04405,2.0442,2.04395,2.04405,315800001.0
2007-10-19 04:27:00,2.0441,2.0441,2.04385,2.04395,188400003.0
2007-10-19 04:28:00,2.04395,2.04395,2.04395,2.04395,246600000.0
2007-10-19 04:29:00,2.04395,2.0442,2.04385,2.04415,215100002.0
2007-10-19 04:30:00,2.0442,2.04455,2.04415,2.0445,580700002.0
2007-10-19 04:31:00,2.04455,2.04505,2.04455,2.04455,409499998.0
2007-10-19 04:32:00,2.04455,2.04455,2.04415,2.04415,7600000.0
2007-10-19 04:33:00,2.04415,2.0444,2.044,2.0444,318700000.0
2007-10-19 04:34:00,2.0444,2.04465,2.0443,2.04445,389600000.0
2007-10-19 04:35:00,2.04445,2.0446,2.04435,2.04455,215700000.0
2007-10-19 04:36:00,2.04455,2.0447,2.0444,2.0447,630900013.0
2007-10-19 04:37:00,2.0447,2.0447,2.0445,2.0447,367899996.0
2007-10-19 04:38:00,2.0447,2.0451,2.04455,2.045,352399999.0
2007-10-19 04:39:00,2.045,2.045,2.04475,2.045,419300000.0
2007-10-19 04:40:00,2.045,2.0454,2.04495,2.04495,282400000.0
2007-10-19 04:41:00,2.04495,2.04505,2.04485,2.04505,77600000.0
2007-10-19 04:42:00,2.04505,2.04515,2.04495,2.04495,10900000.0
2007-10-19 04:43:00,2.04505,2.04515,2.04495,2.04515,7700000.0
2007-10-19 04:44:00,2.04515,2.04515,2.04495,2.0451,150100000.0
2007-10-19 04:45:00,2.0451,2.0452,2.04495,2.0451,240300000.0
2007-10-19 04:46:00,2.04505,2.0452,2.04505,2.0451,347500004.0
2007-10-19 04:47:00,2.0451,2.04525,2.04495,2.04525,338200001.0
2007-10-19 04:48:00,2.0452,2.0455,2.0452,2.0455,524200000.0
2007-10-19 04:49:00,2.0455,2.04595,2.0455,2.04595,273800001.0
2007-10-19 04:50:00,2.04595,2.04645,2.0459,2.0464,367800000.0
2007-10-19 04:51:00,2.0464,2.047,2.0464,2.04695,737099995.0
2007-10-19 04:52:00,2.0469,2.04735,2.0468,2.0472,603000002.0
2007-10-19 04:53:00,2.0472,2.0473,2.04705,2.04705,150000000.0
2007-10-19 04:54:00,2.04715,2.04715,2.0467,2.04685,153700000.0
2007-10-19 04:55:00,2.04675,2.0469,2.04665,2.04665,237799999.0
2007-10-19 04:56:00,2.04665,2.04665,2.04615,2.0462,287300000.0
2007-10-19 04:57:00,2.0462,2.0462,2.04615,2.0462,158400000.0
2007-10-19 04:58:00,2.0462,2.0463,2.04615,2.04615,205700002.0
2007-10-19 04:59:00,2.04615,2.0466,2.04605,2.0466,299299998.0
2007-10-19 05:00:00,2.0466,2.0466,2.0463,2.0463,186900000.0
2007-10-19 05:01:00,2.04635,2.04645,2.0463,2.04635,231200000.0
2007-10-19 05:02:00,2.04645,2.04645,2.04635,2.04635,104000000.0
2007-10-19 05:03:00,2.04625,2.04645,2.04625,2.04635,298500000.0
2007-10-19 05:04:00,2.04635,2.0469,2.04615,2.04665,422600004.0
2007-10-19 05:05:00,2.04665,2.04665,2.04635,2.0465,154900000.0
2007-10-19 05:06:00,2.0465,2.04665,2.04615,2.0466,312000002.0
2007-10-19 05:07:00,2.0466,2.0467,2.0464,2.0467,242400000.0
2007-10-19 05:08:00,2.0467,2.0473,2.0467,2.0473,587200000.0
2007-10-19 05:09:00,2.0473,2.0473,2.04715,2.0472,157200000.0
2007-10-19 05:10:00,2.0472,2.0472,2.04705,2.04715,635800000.0
2007-10-19 05:11:00,2.04715,2.0474,2.04715,2.0472,500800000.0
2007-10-19 05:12:00,2.0472,2.0472,2.0471,2.0471,267600000.0
2007-10-19 05:13:00,2.0471,2.0472,2.04645,2.04645,375199998.0
2007-10-19 05:14:00,2.04645,2.0469,2.0464,2.0469,1352600003.0
2007-10-19 05:15:00,2.04685,2.04735,2.04685,2.0471,394700001.0
2007-10-19 05:16:00,2.0471,2.0472,2.04705,2.04715,484100010.0
2007-10-19 05:17:00,2.04715,2.04755,2.04715,2.0475,790100001.0
2007-10-19 05:18:00,2.0475,2.04765,2.04745,2.0475,349200004.0
2007-10-19 05:19:00,2.0475,2.0476,2.04725,2.0474,312500000.0
2007-10-19 05:20:00,2.0474,2.0474,2.04735,2.0474,192800000.0
2007-10-19 05:21:00,2.0474,2.04745,2.04725,2.04735,423400000.0
2007-10-19 05:22:00,2.04735,2.0476,2.04735,2.04735,143300000.0
2007-10-19 05:23:00,2.04735,2.04765,2.04725,2.0474,407999997.0
2007-10-19 05:24:00,2.0475,2.04805,2.0474,2.04785,816400000.0
2007-10-19 05:25:00,2.0479,2.0483,2.04785,2.0479,896800000.0
2007-10-19 05:26:00,2.048,2.0485,2.04795,2.0485,376600000.0
2007-10-19 05:27:00,2.0485,2.0485,2.04775,2.048,408099999.0
2007-10-19 05:28:00,2.04795,2.0485,2.0479,2.0483,731700001.0
2007-10-19 05:29:00,2.0483,2.0485,2.0483,2.0484,192800000.0
2007-10-19 05:30:00,2.0484,2.0485,2.04835,2.0485,70000000.0
2007-10-19 05:31:00,2.0485,2.0488,2.0483,2.0488,284700000.0
2007-10-19 05:32:00,2.0488,2.0489,2.0483,2.04865,243200001.0
2007-10-19 05:33:00,2.04865,2.0488,2.0485,2.04855,230000000.0
2007-10-19 05:34:00,2.04855,2.0487,2.04855,2.0486,386800000.0
2007-10-19 05:35:00,2.0486,2.04865,2.04855,2.04855,59600000.0
2007-10-19 05:36:00,2.04855,2.0487,2.0485,2.0486,159500000.0
2007-10-19 05:37:00,2.04855,2.0486,2.0485,2.0486,199300000.0
2007-10-19 05:38:00,2.0486,2.049,2.0486,2.049,202400000.0
2007-10-19 05:39:00,2.049,2.0492,2.049,2.0492,260000000.0
2007-10-19 05:40:00,2.0492,2.0493,2.04905,2.0493,438799998.0
2007-10-19 05:41:00,2.0493,2.0493,2.04895,2.0491,413900000.0
2007-10-19 05:42:00,2.0491,2.0491,2.04845,2.04845,337799995.0
2007-10-19 05:43:00,2.04845,2.0487,2.04845,2.0487,307000000.0
2007-10-19 05:44:00,2.0487,2.0487,2.04835,2.04855,163800000.0
2007-10-19 05:45:00,2.04855,2.0487,2.04825,2.0485,691900001.0
2007-10-19 05:46:00,2.0485,2.04875,2.04845,2.04855,536600000.0
2007-10-19 05:47:00,2.04855,2.0487,2.04845,2.04845,188100004.0
2007-10-19 05:48:00,2.04855,2.04875,2.04845,2.0487,386099994.0
2007-10-19 05:49:00,2.04875,2.04875,2.04865,2.0487,216500005.0
2007-10-19 05:50:00,2.0487,2.0487,2.04845,2.04865,180619995.0
2007-10-19 05:51:00,2.04865,2.04875,2.04855,2.04865,481479998.0
2007-10-19 05:52:00,2.0487,2.0487,2.04655,2.047,1030099998.0
2007-10-19 05:53:00,2.047,2.0474,2.04695,2.047,335800000.0
2007-10-19 05:54:00,2.047,2.0475,2.04695,2.04715,266700000.0
2007-10-19 05:55:00,2.0472,2.04745,2.04715,2.0472,151200000.0
2007-10-19 05:56:00,2.0472,2.04755,2.04715,2.04755,106900000.0
2007-10-19 05:57:00,2.04755,2.04785,2.0475,2.0478,396000000.0
2007-10-19 05:58:00,2.0478,2.04785,2.0478,2.04785,61600000.0
2007-10-19 05:59:00,2.04785,2.0479,2.04775,2.0479,262699999.0
2007-10-19 06:00:00,2.0479,2.04815,2.0479,2.04805,202200000.0
2007-10-19 06:01:00,2.04805,2.0483,2.048,2.04805,291700000.0
2007-10-19 06:02:00,2.04805,2.0481,2.04795,2.0481,314700000.0
2007-10-19 06:03:00,2.04805,2.04805,2.04795,2.04795,146800000.0
2007-10-19 06:04:00,2.04795,2.04835,2.04795,2.0482,181400000.0
2007-10-19 06:05:00,2.0482,2.04835,2.04795,2.04835,193100005.0
2007-10-19 06:06:00,2.0483,2.04835,2.04815,2.04835,37800000.0
2007-10-19 06:07:00,2.04815,2.0483,2.04795,2.04805,224400002.0
2007-10-19 06:08:00,2.04805,2.0481,2.04805,2.04805,86500000.0
2007-10-19 06:09:00,2.04805,2.0483,2.04795,2.0483,203100001.0
2007-10-19 06:10:00,2.0483,2.0483,2.04815,2.04815,64800000.0
2007-10-19 06:11:00,2.04815,2.04815,2.04815,2.04815,12400000.0
2007-10-19 06:12:00,2.04815,2.0483,2.048,2.0483,74200000.0
2007-10-19 06:13:00,2.0483,2.04835,2.0481,2.0481,343700006.0
2007-10-19 06:14:00,2.0481,2.04815,2.0473,2.0477,161900000.0
2007-10-19 06:15:00,2.0477,2.0479,2.0477,2.0479,97600000.0
2007-10-19 06:16:00,2.04785,2.0479,2.04775,2.0479,216799996.0
2007-10-19 06:17:00,2.04785,2.0479,2.04785,2.04785,132400000.0
2007-10-19 06:18:00,2.04785,2.0479,2.04785,2.0479,84800000.0
2007-10-19 06:19:00,2.04785,2.04785,2.0475,2.04755,109900000.0
2007-10-19 06:20:00,2.0475,2.0478,2.04745,2.0478,131400000.0
2007-10-19 06:21:00,2.0478,2.0478,2.04765,2.04765,100599999.0
2007-10-19 06:22:00,2.04765,2.04765,2.0475,2.0475,382100002.0
2007-10-19 06:23:00,2.04755,2.0478,2.0475,2.0478,213100000.0
2007-10-19 06:24:00,2.0478,2.0478,2.0475,2.04755,100399999.0
2007-10-19 06:25:00,2.04755,2.04775,2.04755,2.04775,7800000.0
2007-10-19 06:26:00,2.04775,2.04775,2.04755,2.04755,183000000.0
2007-10-19 06:27:00,2.04755,2.0479,2.04755,2.0479,83600000.0
2007-10-19 06:28:00,2.048,2.0481,2.0477,2.04775,374100000.0
2007-10-19 06:29:00,2.04775,2.04775,2.0477,2.0477,50900000.0
2007-10-19 06:30:00,2.0477,2.04775,2.0477,2.04775,17500000.0
2007-10-19 06:31:00,2.04775,2.04775,2.0475,2.0476,161150000.0
2007-10-19 06:32:00,2.0476,2.0476,2.04745,2.04755,118100000.0
2007-10-19 06:33:00,2.0476,2.0476,2.0475,2.04755,200900000.0
2007-10-19 06:34:00,2.0475,2.04755,2.04715,2.0473,134900000.0
2007-10-19 06:35:00,2.0473,2.0474,2.04715,2.04715,211400000.0
2007-10-19 06:36:00,2.04715,2.0473,2.04705,2.04705,276299997.0
2007-10-19 06:37:00,2.04715,2.0475,2.04715,2.0475,188300000.0
2007-10-19 06:38:00,2.0475,2.04755,2.04735,2.0475,136800000.0
2007-10-19 06:39:00,2.0475,2.0475,2.04735,2.04735,150300000.0
2007-10-19 06:40:00,2.04735,2.0474,2.04725,2.0474,140900000.0
2007-10-19 06:41:00,2.0474,2.0475,2.04735,2.04735,116300000.0
2007-10-19 06:42:00,2.0474,2.0474,2.0473,2.0474,79000000.0
2007-10-19 06:43:00,2.0472,2.0474,2.0472,2.0474,73000000.0
2007-10-19 06:44:00,2.0473,2.0476,2.0472,2.0473,344800000.0
2007-10-19 06:45:00,2.0473,2.0474,2.0472,2.04735,240900000.0
2007-10-19 06:46:00,2.04735,2.0474,2.04715,2.04715,204000000.0
2007-10-19 06:47:00,2.04715,2.0472,2.04685,2.04695,1224899999.0
2007-10-19 06:48:00,2.0469,2.047,2.04685,2.0469,345299999.0
2007-10-19 06:49:00,2.04695,2.0471,2.04685,2.0471,183999999.0
2007-10-19 06:50:00,2.0471,2.0472,2.0471,2.0472,194400000.0
2007-10-19 06:51:00,2.0472,2.0472,2.04705,2.0471,371800000.0
2007-10-19 06:52:00,2.0471,2.0472,2.04705,2.04705,287800001.0
2007-10-19 06:53:00,2.04705,2.0472,2.04705,2.0472,261200000.0
2007-10-19 06:54:00,2.0473,2.0474,2.04715,2.0472,219500000.0
2007-10-19 06:55:00,2.04715,2.0474,2.04715,2.0473,265100000.0
2007-10-19 06:56:00,2.0473,2.0473,2.04715,2.04715,118800000.0
2007-10-19 06:57:00,2.04715,2.0473,2.047,2.0472,169900000.0
2007-10-19 06:58:00,2.04715,2.0472,2.04705,2.04715,167199998.0
2007-10-19 06:59:00,2.04715,2.04715,2.04685,2.047,372700000.0
2007-10-19 07:00:00,2.047,2.0472,2.04665,2.0467,458600000.0
2007-10-19 07:01:00,2.0467,2.0467,2.04665,2.04665,464600000.0
2007-10-19 07:02:00,2.04665,2.0469,2.04665,2.0468,250000000.0
2007-10-19 07:03:00,2.0468,2.0468,2.0467,2.0467,257600000.0
2007-10-19 07:04:00,2.04665,2.04695,2.04655,2.04695,728700003.0
2007-10-19 07:05:00,2.047,2.0471,2.0467,2.0471,554500000.0
2007-10-19 07:06:00,2.0471,2.0471,2.0468,2.047,368599998.0
2007-10-19 07:07:00,2.04685,2.04715,2.0468,2.04705,393100000.0
2007-10-19 07:08:00,2.04705,2.0472,2.0467,2.047,537299999.0
2007-10-19 07:09:00,2.047,2.0471,2.047,2.0471,118300000.0
2007-10-19 07:10:00,2.04693,2.0471,2.04692,2.04707,1898000027.0
2007-10-19 07:11:00,2.04695,2.04705,2.04695,2.047,110100000.0
2007-10-19 07:12:00,2.0471,2.0471,2.04705,2.04705,82600000.0
2007-10-19 07:13:00,2.04685,2.0471,2.04685,2.04705,70400000.0
2007-10-19 07:14:00,2.04695,2.04695,2.04695,2.04695,5600000.0
2007-10-19 07:15:00,2.04695,2.0471,2.04685,2.04705,105000002.0
2007-10-19 07:16:00,2.0471,2.0471,2.04675,2.04685,334600003.0
2007-10-19 07:17:00,2.04675,2.0471,2.04675,2.047,237400001.0
2007-10-19 07:18:00,2.047,2.0471,2.04665,2.04665,409399993.0
2007-10-19 07:19:00,2.0467,2.04715,2.04665,2.04715,146399999.0
2007-10-19 07:20:00,2.04715,2.0472,2.0471,2.0472,71700000.0
2007-10-19 07:21:00,2.0472,2.0472,2.04715,2.0472,57100000.0
2007-10-19 07:22:00,2.04715,2.0473,2.04715,2.04725,263300000.0
2007-10-19 07:23:00,2.04725,2.04725,2.04715,2.04715,95700000.0
2007-10-19 07:24:00,2.04725,2.0475,2.04705,2.0475,278700000.0
2007-10-19 07:25:00,2.0475,2.0478,2.04725,2.0475,525400002.0
2007-10-19 07:26:00,2.0475,2.0475,2.0475,2.0475,140000000.0
2007-10-19 07:27:00,2.0475,2.0478,2.04745,2.0478,857400000.0
2007-10-19 07:28:00,2.0478,2.048,2.04765,2.0478,327000000.0
2007-10-19 07:29:00,2.0478,2.0478,2.04755,2.04775,135300000.0
2007-10-19 07:30:00,2.04775,2.048,2.04755,2.048,383600000.0
2007-10-19 07:31:00,2.0479,2.0482,2.0479,2.0481,193600000.0
2007-10-19 07:32:00,2.0482,2.0482,2.0476,2.0476,656300000.0
2007-10-19 07:33:00,2.0476,2.04805,2.0476,2.04785,412100000.0
2007-10-19 07:34:00,2.0479,2.04805,2.04785,2.0479,311699999.0
2007-10-19 07:35:00,2.0479,2.0479,2.04775,2.04775,470200003.0
2007-10-19 07:36:00,2.04775,2.0478,2.04775,2.04775,570200008.0
2007-10-19 07:37:00,2.04765,2.0479,2.04765,2.0479,444800000.0
2007-10-19 07:38:00,2.0479,2.0479,2.0479,2.0479,406400000.0
2007-10-19 07:39:00,2.0479,2.0479,2.0479,2.0479,297600000.0
2007-10-19 07:40:00,2.0479,2.0479,2.0476,2.0476,292800000.0
2007-10-19 07:41:00,2.04755,2.0477,2.0475,2.0476,746800000.0
2007-10-19 07:42:00,2.0476,2.0476,2.04745,2.0475,577099999.0
2007-10-19 07:43:00,2.0475,2.0476,2.0475,2.0475,349600000.0
2007-10-19 07:44:00,2.04735,2.0475,2.04735,2.04745,205000000.0
2007-10-19 07:45:00,2.04745,2.0475,2.0472,2.0472,293600000.0
2007-10-19 07:46:00,2.0472,2.0473,2.04705,2.0473,372899998.0
2007-10-19 07:47:00,2.0473,2.0474,2.04725,2.0473,159099997.0
2007-10-19 07:48:00,2.04725,2.04735,2.04715,2.04735,195500006.0
2007-10-19 07:49:00,2.04725,2.04765,2.04725,2.04765,382100000.0
2007-10-19 07:50:00,2.04765,2.048,2.0476,2.048,590299996.0
2007-10-19 07:51:00,2.048,2.0481,2.0473,2.0481,1425400000.0
2007-10-19 07:52:00,2.04815,2.04845,2.04805,2.0481,962100016.0
2007-10-19 07:53:00,2.0481,2.0484,2.04805,2.0483,923800003.0
2007-10-19 07:54:00,2.0483,2.0483,2.0481,2.0483,576000000.0
2007-10-19 07:55:00,2.0483,2.0483,2.0482,2.0483,679800000.0
2007-10-19 07:56:00,2.0483,2.0484,2.04805,2.0483,864300000.0
2007-10-19 07:57:00,2.0483,2.0485,2.048,2.04825,821400001.0
2007-10-19 07:58:00,2.0483,2.04855,2.04825,2.0485,471599998.0
2007-10-19 07:59:00,2.0485,2.04865,2.04835,2.0484,499400003.0
2007-10-19 08:00:00,2.0484,2.0485,2.04795,2.0483,901100002.0
2007-10-19 08:01:00,2.0483,2.0483,2.0475,2.0479,810200001.0
2007-10-19 08:02:00,2.0479,2.0482,2.0479,2.0481,506900000.0
2007-10-19 08:03:00,2.0481,2.04845,2.0481,2.0483,759099986.0
2007-10-19 08:04:00,2.0483,2.0485,2.0483,2.04835,626800000.0
2007-10-19 08:05:00,2.04835,2.04845,2.04815,2.0483,986899999.0
2007-10-19 08:06:00,2.0483,2.049,2.0483,2.0488,1077399992.0
2007-10-19 08:07:00,2.0488,2.04935,2.0488,2.0492,1301200000.0
2007-10-19 08:08:00,2.0492,2.04925,2.0486,2.0488,1124500000.0
2007-10-19 08:09:00,2.0488,2.0488,2.04755,2.0478,455900001.0
2007-10-19 08:10:00,2.0478,2.04805,2.0472,2.04765,497000000.0
2007-10-19 08:11:00,2.04765,2.04765,2.04715,2.0474,340500000.0
2007-10-19 08:12:00,2.04735,2.04745,2.04735,2.0474,290400000.0
2007-10-19 08:13:00,2.0474,2.04765,2.0474,2.04755,355700000.0
2007-10-19 08:14:00,2.0476,2.0476,2.0474,2.04745,223000000.0
2007-10-19 08:15:00,2.04745,2.04745,2.04715,2.04725,725299999.0
2007-10-19 08:16:00,2.04725,2.04725,2.04655,2.0466,759900000.0
2007-10-19 08:17:00,2.04655,2.04695,2.04655,2.04685,259000000.0
2007-10-19 08:18:00,2.04685,2.04725,2.04675,2.04705,687300000.0
2007-10-19 08:19:00,2.04705,2.04705,2.04665,2.0467,477100000.0
2007-10-19 08:20:00,2.04665,2.0467,2.04625,2.0467,991399994.0
2007-10-19 08:21:00,2.0467,2.0469,2.0465,2.0468,361600000.0
2007-10-19 08:22:00,2.0468,2.047,2.0463,2.0464,937700005.0
2007-10-19 08:23:00,2.0464,2.0464,2.0454,2.0454,1056800001.0
2007-10-19 08:24:00,2.0455,2.04575,2.04545,2.04575,802500000.0
2007-10-19 08:25:00,2.0457,2.04655,2.0457,2.04625,662100000.0
2007-10-19 08:26:00,2.04625,2.04635,2.04615,2.04615,483400000.0
2007-10-19 08:27:00,2.04615,2.0462,2.0454,2.0454,654400000.0
2007-10-19 08:28:00,2.0454,2.04555,2.04515,2.0455,615300002.0
2007-10-19 08:29:00,2.0455,2.0457,2.0454,2.0457,214400000.0
2007-10-19 08:30:00,2.0457,2.046,2.04555,2.0458,321900000.0
2007-10-19 08:31:00,2.0458,2.04625,2.04575,2.04605,357900001.0
2007-10-19 08:32:00,2.04605,2.04625,2.046,2.046,201300000.0
2007-10-19 08:33:00,2.04605,2.0463,2.046,2.04625,570899998.0
2007-10-19 08:34:00,2.04625,2.04625,2.046,2.04605,524500002.0
2007-10-19 08:35:00,2.04605,2.04605,2.0456,2.04585,539200000.0
2007-10-19 08:36:00,2.04585,2.04585,2.04565,2.04565,750500000.0
2007-10-19 08:37:00,2.04565,2.0465,2.04565,2.04645,686500000.0
2007-10-19 08:38:00,2.0465,2.0468,2.0464,2.0466,497065000.0
2007-10-19 08:39:00,2.0466,2.04665,2.0465,2.04665,654599993.0
2007-10-19 08:40:00,2.0466,2.0472,2.0466,2.0472,390700000.0
2007-10-19 08:41:00,2.0472,2.04775,2.0472,2.04775,450800000.0
2007-10-19 08:42:00,2.04775,2.04775,2.04715,2.04725,845699993.0
2007-10-19 08:43:00,2.04725,2.04725,2.04645,2.04655,885300011.0
2007-10-19 08:44:00,2.04645,2.0466,2.046,2.0466,868400006.0
2007-10-19 08:45:00,2.0466,2.04665,2.04645,2.04645,256200000.0
2007-10-19 08:46:00,2.04645,2.0467,2.04645,2.0466,220100000.0
2007-10-19 08:47:00,2.0466,2.04665,2.04605,2.04625,621000005.0
2007-10-19 08:48:00,2.04625,2.04695,2.04625,2.04685,385500000.0
2007-10-19 08:49:00,2.04685,2.04745,2.04675,2.04705,554700001.0
2007-10-19 08:50:00,2.04705,2.04755,2.04685,2.04745,711600001.0
2007-10-19 08:51:00,2.0475,2.0475,2.04635,2.04645,1105400005.0
2007-10-19 08:52:00,2.04645,2.04695,2.04645,2.04685,508600000.0
2007-10-19 08:53:00,2.04685,2.04705,2.04665,2.04705,407100000.0
2007-10-19 08:54:00,2.04705,2.04705,2.0464,2.04665,1038099999.0
2007-10-19 08:55:00,2.04665,2.04675,2.04645,2.0466,1415000010.0
2007-10-19 08:56:00,2.0466,2.04665,2.04595,2.04605,392500000.0
2007-10-19 08:57:00,2.046,2.04615,2.0456,2.04595,1273799998.0
2007-10-19 08:58:00,2.04585,2.04595,2.04485,2.04485,450400000.0
2007-10-19 08:59:00,2.04485,2.04505,2.0446,2.04505,1122399992.0
2007-10-19 09:00:00,2.04505,2.04515,2.0445,2.04465,1371800000.0
2007-10-19 09:01:00,2.04465,2.04465,2.04365,2.04395,1503600011.0
2007-10-19 09:02:00,2.0439,2.04445,2.04385,2.04445,764599996.0
2007-10-19 09:03:00,2.04445,2.04445,2.04405,2.04425,897100008.0
2007-10-19 09:04:00,2.04425,2.04435,2.04405,2.04415,676200000.0
2007-10-19 09:05:00,2.04415,2.04425,2.04385,2.0441,633200001.0
2007-10-19 09:06:00,2.0441,2.04445,2.0441,2.0442,1065600005.0
2007-10-19 09:07:00,2.0442,2.04435,2.0442,2.04425,847000017.0
2007-10-19 09:08:00,2.04425,2.04425,2.04255,2.04265,743000005.0
2007-10-19 09:09:00,2.04265,2.04295,2.04075,2.04085,941000018.0
2007-10-19 09:10:00,2.0408,2.04205,2.0408,2.04205,999650000.0
2007-10-19 09:11:00,2.04205,2.0427,2.04185,2.0427,1247599998.0
2007-10-19 09:12:00,2.0427,2.0433,2.04255,2.043,1303900001.0
2007-10-19 09:13:00,2.043,2.04305,2.0426,2.04305,900500000.0
2007-10-19 09:14:00,2.04305,2.04325,2.0428,2.04285,1302000000.0
2007-10-19 09:15:00,2.0429,2.043,2.0428,2.0428,1654899987.0
2007-10-19 09:16:00,2.04285,2.04285,2.0421,2.0424,1654899987.0
2007-10-19 09:17:00,2.0424,2.04265,2.04215,2.04265,1681599979.0
2007-10-19 09:18:00,2.04255,2.04285,2.0425,2.04285,1094799998.0
2007-10-19 09:19:00,2.04285,2.04315,2.04275,2.04315,1989199988.0
2007-10-19 09:20:00,2.04315,2.0433,2.0431,2.0432,1527200002.0
2007-10-19 09:21:00,2.0432,2.04335,2.0428,2.0428,1797300004.0
2007-10-19 09:22:00,2.04285,2.04355,2.0428,2.04355,1305300001.0
2007-10-19 09:23:00,2.04355,2.04365,2.04345,2.04365,755000000.0
2007-10-19 09:24:00,2.04365,2.04395,2.0436,2.04395,1273500004.0
2007-10-19 09:25:00,2.04395,2.04445,2.0438,2.04385,1827999993.0
2007-10-19 09:26:00,2.04385,2.04395,2.0438,2.0439,1586400000.0
2007-10-19 09:27:00,2.0438,2.0438,2.0436,2.0438,1201300010.0
2007-10-19 09:28:00,2.04385,2.04385,2.04325,2.04335,1201300010.0
2007-10-19 09:29:00,2.04335,2.0439,2.04335,2.0439,1193900010.0
2007-10-19 09:30:00,2.0439,2.044,2.0438,2.044,651800001.0
2007-10-19 09:31:00,2.044,2.044,2.04355,2.04375,620400008.0
2007-10-19 09:32:00,2.04375,2.04385,2.04355,2.04365,609899999.0
2007-10-19 09:33:00,2.0437,2.04405,2.0437,2.0439,625240002.0
2007-10-19 09:34:00,2.0439,2.044,2.0438,2.04385,418800009.0
2007-10-19 09:35:00,2.04385,2.0439,2.0432,2.04325,888400003.0
2007-10-19 09:36:00,2.04325,2.04325,2.0431,2.0432,668499997.0
2007-10-19 09:37:00,2.04315,2.04335,2.04315,2.04325,486699999.0
2007-10-19 09:38:00,2.04325,2.04345,2.043,2.0431,709400006.0
2007-10-19 09:39:00,2.0431,2.0433,2.043,2.04305,373500002.0
2007-10-19 09:40:00,2.04305,2.0435,2.04295,2.0435,165200000.0
2007-10-19 09:41:00,2.04355,2.04375,2.04355,2.04365,924400001.0
2007-10-19 09:42:00,2.0436,2.0439,2.04355,2.04375,464599998.0
2007-10-19 09:43:00,2.0438,2.044,2.04375,2.04375,793600003.0
2007-10-19 09:44:00,2.04375,2.04385,2.04345,2.04385,684699990.0
2007-10-19 09:45:00,2.04385,2.04385,2.0436,2.04365,336400000.0
2007-10-19 09:46:00,2.04365,2.0437,2.04295,2.04295,493100001.0
2007-10-19 09:47:00,2.043,2.04325,2.04255,2.0427,609100002.0
2007-10-19 09:48:00,2.04275,2.04295,2.0423,2.04255,573999998.0
2007-10-19 09:49:00,2.04255,2.04265,2.04155,2.04155,641599998.0
2007-10-19 09:50:00,2.04155,2.0416,2.0411,2.04115,502000000.0
2007-10-19 09:51:00,2.04115,2.04205,2.04115,2.04175,537700001.0
2007-10-19 09:52:00,2.04175,2.04195,2.04155,2.04185,463800000.0
2007-10-19 09:53:00,2.04185,2.04205,2.04165,2.042,632000003.0
2007-10-19 09:54:00,2.042,2.04205,2.0418,2.04195,483000000.0
2007-10-19 09:55:00,2.0419,2.0422,2.04185,2.0421,375600000.0
2007-10-19 09:56:00,2.0421,2.04215,2.04185,2.0419,204800000.0
2007-10-19 09:57:00,2.0419,2.04205,2.04155,2.0416,312800000.0
2007-10-19 09:58:00,2.04155,2.04175,2.0414,2.0417,502799999.0
2007-10-19 09:59:00,2.04165,2.04185,2.04165,2.04175,513799996.0
2007-10-19 10:00:00,2.0418,2.0421,2.04175,2.04175,268500000.0
2007-10-19 10:01:00,2.04175,2.0419,2.0417,2.0417,652599997.0
2007-10-19 10:02:00,2.0418,2.04195,2.04175,2.0419,307200000.0
2007-10-19 10:03:00,2.0419,2.042,2.0418,2.04195,301100000.0
2007-10-19 10:04:00,2.04195,2.042,2.04185,2.042,399100002.0
2007-10-19 10:05:00,2.042,2.0422,2.04195,2.04195,540900000.0
2007-10-19 10:06:00,2.04195,2.0421,2.0419,2.0421,293400000.0
2007-10-19 10:07:00,2.0421,2.0423,2.0419,2.0423,914599995.0
2007-10-19 10:08:00,2.0423,2.0423,2.04195,2.04215,828799998.0
2007-10-19 10:09:00,2.04205,2.0423,2.04195,2.04225,315000000.0
2007-10-19 10:10:00,2.04225,2.0423,2.04195,2.04225,644099999.0
2007-10-19 10:11:00,2.04215,2.0424,2.04215,2.0422,178400000.0
2007-10-19 10:12:00,2.0422,2.04275,2.0422,2.0425,1482000011.0
2007-10-19 10:13:00,2.0425,2.04295,2.0425,2.04275,924100001.0
2007-10-19 10:14:00,2.04275,2.04275,2.04255,2.04255,486100000.0
2007-10-19 10:15:00,2.0425,2.04255,2.0424,2.04255,673000000.0
2007-10-19 10:16:00,2.04255,2.04255,2.04245,2.04245,648400000.0
2007-10-19 10:17:00,2.04245,2.0425,2.0424,2.04245,1642799994.0
2007-10-19 10:18:00,2.04245,2.04245,2.04235,2.0424,1072400000.0
2007-10-19 10:19:00,2.0424,2.04265,2.0422,2.04225,1291100022.0
2007-10-19 10:20:00,2.04225,2.04265,2.04225,2.0426,915200014.0
2007-10-19 10:21:00,2.0426,2.04265,2.04255,2.0426,1284000001.0
2007-10-19 10:22:00,2.0426,2.04275,2.0426,2.04265,582600000.0
2007-10-19 10:23:00,2.04265,2.0428,2.0425,2.04265,1085999999.0
2007-10-19 10:24:00,2.04265,2.0434,2.04265,2.04305,1024500000.0
2007-10-19 10:25:00,2.0431,2.0432,2.043,2.0432,789800000.0
2007-10-19 10:26:00,2.0432,2.0433,2.0431,2.0431,1033800000.0
2007-10-19 10:27:00,2.04315,2.04315,2.0429,2.04295,1005400000.0
2007-10-19 10:28:00,2.043,2.0431,2.04295,2.04305,1733600001.0
2007-10-19 10:29:00,2.04305,2.0432,2.04225,2.0423,1319200000.0
2007-10-19 10:30:00,2.0423,2.0458,2.04225,2.0445,1675154994.0
2007-10-19 10:31:00,2.0445,2.0451,2.04445,2.04485,1244899998.0
2007-10-19 10:32:00,2.04485,2.04535,2.0446,2.0447,1690899998.0
2007-10-19 10:33:00,2.0447,2.0447,2.0441,2.0446,1869699999.0
2007-10-19 10:34:00,2.04455,2.0453,2.0444,2.04525,1869699999.0
2007-10-19 10:35:00,2.04525,2.04555,2.04495,2.045,1891399990.0
2007-10-19 10:36:00,2.04495,2.045,2.0445,2.0446,1498900010.0
2007-10-19 10:37:00,2.04455,2.0446,2.0444,2.04455,964600000.0
2007-10-19 10:38:00,2.04455,2.0448,2.0445,2.0445,481700000.0
2007-10-19 10:39:00,2.0445,2.04455,2.04435,2.0444,399310001.0
2007-10-19 10:40:00,2.0444,2.0446,2.04435,2.04445,580239996.0
2007-10-19 10:41:00,2.0443,2.0445,2.0441,2.0441,1735599993.0
2007-10-19 10:42:00,2.0442,2.0444,2.04395,2.04435,1735599993.0
2007-10-19 10:43:00,2.0444,2.0446,2.0435,2.0437,823800002.0
2007-10-19 10:44:00,2.0438,2.0444,2.0438,2.0444,823800002.0
2007-10-19 10:45:00,2.04435,2.0444,2.0436,2.0436,549900000.0
2007-10-19 10:46:00,2.0436,2.04445,2.0436,2.0444,600199996.0
2007-10-19 10:47:00,2.04445,2.04455,2.0442,2.0445,1265400001.0
2007-10-19 10:48:00,2.0445,2.04495,2.0444,2.0448,479999995.0
2007-10-19 10:49:00,2.0448,2.04495,2.0442,2.0443,1631399998.0
2007-10-19 10:50:00,2.04425,2.04425,2.04395,2.04425,659100000.0
2007-10-19 10:51:00,2.04425,2.0445,2.04415,2.0444,652199999.0
2007-10-19 10:52:00,2.0444,2.04465,2.0444,2.04455,806300002.0
2007-10-19 10:53:00,2.04455,2.04505,2.04455,2.0447,1195400004.0
2007-10-19 10:54:00,2.0447,2.0453,2.0447,2.045,1486200003.0
2007-10-19 10:55:00,2.0451,2.0451,2.0447,2.0451,2041200007.0
2007-10-19 10:56:00,2.0451,2.04565,2.04485,2.0455,2041200007.0
2007-10-19 10:57:00,2.0453,2.0454,2.0452,2.0452,1142000003.0
2007-10-19 10:58:00,2.04525,2.0453,2.0451,2.04525,1142000003.0
2007-10-19 10:59:00,2.04525,2.04535,2.045,2.0451,551300000.0
2007-10-19 11:00:00,2.0449,2.0449,2.0445,2.0447,2124800002.0
2007-10-19 11:01:00,2.04475,2.04495,2.04465,2.0448,2124800002.0
2007-10-19 11:02:00,2.0448,2.04495,2.04475,2.0449,1932300000.0
2007-10-19 11:03:00,2.045,2.04555,2.04495,2.0455,1279600010.0
2007-10-19 11:04:00,2.0455,2.0455,2.045,2.0452,1339999994.0
2007-10-19 11:05:00,2.0452,2.04525,2.045,2.045,998899998.0
2007-10-19 11:06:00,2.045,2.04535,2.045,2.04525,852200003.0
2007-10-19 11:07:00,2.0452,2.0455,2.0452,2.0455,606900000.0
2007-10-19 11:08:00,2.04545,2.04545,2.04495,2.04505,924100000.0
2007-10-19 11:09:00,2.04505,2.04505,2.04455,2.0446,502200001.0
2007-10-19 11:10:00,2.0446,2.04485,2.04455,2.04475,359700001.0
2007-10-19 11:11:00,2.04475,2.04495,2.04445,2.0445,572799999.0
2007-10-19 11:12:00,2.0445,2.04475,2.04445,2.04475,369799999.0
2007-10-19 11:13:00,2.04475,2.04505,2.04475,2.04505,601399996.0
2007-10-19 11:14:00,2.04505,2.0455,2.045,2.0455,364400000.0
2007-10-19 11:15:00,2.0455,2.0455,2.0452,2.0452,470150000.0
2007-10-19 11:16:00,2.04525,2.04525,2.0448,2.04525,1421200004.0
2007-10-19 11:17:00,2.04525,2.0456,2.0452,2.04525,604600002.0
2007-10-19 11:18:00,2.0452,2.0456,2.0452,2.04545,735600004.0
2007-10-19 11:19:00,2.0455,2.0455,2.0454,2.0454,487000000.0
2007-10-19 11:20:00,2.0454,2.04545,2.04535,2.04535,258200000.0
2007-10-19 11:21:00,2.04535,2.04555,2.04525,2.0455,593900000.0
2007-10-19 11:22:00,2.04555,2.04565,2.04545,2.04565,301400000.0
2007-10-19 11:23:00,2.04565,2.0461,2.04555,2.04605,759600002.0
2007-10-19 11:24:00,2.04605,2.0465,2.0458,2.04625,587949999.0
2007-10-19 11:25:00,2.04625,2.04675,2.04625,2.04655,674200000.0
2007-10-19 11:26:00,2.04655,2.04655,2.04615,2.04625,675000002.0
2007-10-19 11:27:00,2.04625,2.04625,2.04555,2.0456,409200000.0
2007-10-19 11:28:00,2.0456,2.04575,2.04545,2.04565,305000000.0
2007-10-19 11:29:00,2.04565,2.0458,2.04555,2.04565,339500000.0
2007-10-19 11:30:00,2.04565,2.04575,2.0456,2.04565,485000000.0
2007-10-19 11:31:00,2.0457,2.04605,2.04565,2.04595,162100000.0
2007-10-19 11:32:00,2.04595,2.04605,2.04585,2.046,445900001.0
2007-10-19 11:33:00,2.04605,2.04635,2.04605,2.04625,257200000.0
2007-10-19 11:34:00,2.04625,2.0464,2.04625,2.0464,412100000.0
2007-10-19 11:35:00,2.0464,2.0464,2.04605,2.0462,692600004.0
2007-10-19 11:36:00,2.0462,2.04625,2.046,2.0461,517699998.0
2007-10-19 11:37:00,2.0461,2.04645,2.0461,2.04645,97000000.0
2007-10-19 11:38:00,2.04635,2.04645,2.0463,2.0464,306000000.0
2007-10-19 11:39:00,2.0464,2.04655,2.04615,2.0464,464699999.0
2007-10-19 11:40:00,2.0464,2.04665,2.04635,2.0464,508100002.0
2007-10-19 11:41:00,2.04645,2.04655,2.0462,2.0464,405200000.0
2007-10-19 11:42:00,2.0464,2.0467,2.0464,2.04665,455100000.0
2007-10-19 11:43:00,2.04665,2.0475,2.0466,2.04735,894700002.0
2007-10-19 11:44:00,2.0474,2.04745,2.04685,2.04705,1457700003.0
2007-10-19 11:45:00,2.0471,2.0471,2.04695,2.04695,538200001.0
2007-10-19 11:46:00,2.047,2.04715,2.047,2.04715,832000000.0
2007-10-19 11:47:00,2.0471,2.0471,2.04705,2.04705,451000000.0
2007-10-19 11:48:00,2.04705,2.04705,2.04695,2.04695,317099997.0
2007-10-19 11:49:00,2.047,2.04715,2.0465,2.0466,920100005.0
2007-10-19 11:50:00,2.04665,2.0473,2.0466,2.0473,854500000.0
2007-10-19 11:51:00,2.0473,2.0477,2.0473,2.0475,506700000.0
2007-10-19 11:52:00,2.04745,2.0482,2.0472,2.0482,746700001.0
2007-10-19 11:53:00,2.04805,2.04805,2.0469,2.0469,872900002.0
2007-10-19 11:54:00,2.0469,2.04755,2.0468,2.0475,489449999.0
2007-10-19 11:55:00,2.0475,2.04765,2.0472,2.0472,397500000.0
2007-10-19 11:56:00,2.04725,2.0474,2.04675,2.0474,605800000.0
2007-10-19 11:57:00,2.0474,2.0475,2.0471,2.0473,445200000.0
2007-10-19 11:58:00,2.0473,2.0474,2.04685,2.04705,554599999.0
2007-10-19 11:59:00,2.047,2.04725,2.04665,2.04665,951100001.0
2007-10-19 12:00:00,2.04665,2.0468,2.04655,2.0468,758599999.0
2007-10-19 12:01:00,2.0468,2.0473,2.0468,2.04725,380209999.0
2007-10-19 12:02:00,2.04725,2.04725,2.04695,2.047,720200000.0
2007-10-19 12:03:00,2.047,2.0478,2.047,2.0475,760300001.0
2007-10-19 12:04:00,2.04755,2.04755,2.0472,2.04745,1205600008.0
2007-10-19 12:05:00,2.04745,2.0486,2.0474,2.048,655400001.0
2007-10-19 12:06:00,2.048,2.048,2.04715,2.0475,1141599998.0
2007-10-19 12:07:00,2.04755,2.04755,2.04725,2.04735,587250000.0
2007-10-19 12:08:00,2.04735,2.04745,2.0472,2.0474,717200002.0
2007-10-19 12:09:00,2.0473,2.04775,2.04725,2.04765,522399995.0
2007-10-19 12:10:00,2.04765,2.0477,2.0472,2.0473,383900000.0
2007-10-19 12:11:00,2.0473,2.0474,2.0472,2.04735,355700000.0
2007-10-19 12:12:00,2.04735,2.0478,2.04735,2.0477,339700000.0
2007-10-19 12:13:00,2.0477,2.04835,2.0477,2.0482,397800000.0
2007-10-19 12:14:00,2.04825,2.0486,2.04795,2.0485,1138899992.0
2007-10-19 12:15:00,2.0485,2.0485,2.04775,2.0479,920500003.0
2007-10-19 12:16:00,2.0479,2.048,2.0477,2.0479,988299999.0
2007-10-19 12:17:00,2.0479,2.0481,2.04785,2.04805,589050000.0
2007-10-19 12:18:00,2.048,2.04805,2.04745,2.04755,411700002.0
2007-10-19 12:19:00,2.0476,2.04765,2.04745,2.0475,482000001.0
2007-10-19 12:20:00,2.0475,2.0475,2.0474,2.04745,332300000.0
2007-10-19 12:21:00,2.04745,2.0482,2.04745,2.04805,510899998.0
2007-10-19 12:22:00,2.04805,2.04805,2.0479,2.048,305200000.0
2007-10-19 12:23:00,2.048,2.048,2.0475,2.0475,1790100016.0
2007-10-19 12:24:00,2.04745,2.0479,2.04745,2.0477,1050800008.0
2007-10-19 12:25:00,2.04765,2.048,2.0475,2.0479,670250004.0
2007-10-19 12:26:00,2.0479,2.0479,2.04775,2.04775,237900000.0
2007-10-19 12:27:00,2.04775,2.04815,2.04765,2.0481,440500000.0
2007-10-19 12:28:00,2.0481,2.04845,2.0481,2.0482,343200000.0
2007-10-19 12:29:00,2.0482,2.0483,2.0476,2.04775,293400000.0
2007-10-19 12:30:00,2.04775,2.04785,2.04755,2.04765,578400000.0
2007-10-19 12:31:00,2.04765,2.04775,2.04755,2.04755,359600000.0
2007-10-19 12:32:00,2.04755,2.04755,2.04725,2.0473,563100004.0
2007-10-19 12:33:00,2.0473,2.04775,2.0473,2.04755,1351100006.0
2007-10-19 12:34:00,2.04755,2.04775,2.04755,2.0476,456900000.0
2007-10-19 12:35:00,2.0476,2.048,2.0476,2.04765,951699997.0
2007-10-19 12:36:00,2.04765,2.04835,2.04765,2.04835,899699995.0
2007-10-19 12:37:00,2.04835,2.04855,2.04795,2.04795,897299996.0
2007-10-19 12:38:00,2.04795,2.04815,2.0477,2.04815,912200005.0
2007-10-19 12:39:00,2.04815,2.04825,2.04795,2.04795,596200001.0
2007-10-19 12:40:00,2.04795,2.04805,2.04785,2.04795,630900001.0
2007-10-19 12:41:00,2.04795,2.0483,2.04795,2.0483,378000000.0
2007-10-19 12:42:00,2.0483,2.0483,2.04755,2.04765,469699999.0
2007-10-19 12:43:00,2.04765,2.04825,2.04765,2.04825,240800000.0
2007-10-19 12:44:00,2.0482,2.04825,2.0481,2.0482,198300000.0
2007-10-19 12:45:00,2.0482,2.04825,2.0481,2.04815,262500000.0
2007-10-19 12:46:00,2.04815,2.04845,2.04775,2.04795,373300000.0
2007-10-19 12:47:00,2.04795,2.04805,2.04785,2.04795,205199999.0
2007-10-19 12:48:00,2.04795,2.04815,2.0479,2.04795,165000000.0
2007-10-19 12:49:00,2.04795,2.0481,2.04775,2.04785,900199999.0
2007-10-19 12:50:00,2.04785,2.04785,2.04785,2.04785,165600000.0
2007-10-19 12:51:00,2.04785,2.04835,2.04775,2.04835,239700000.0
2007-10-19 12:52:00,2.0483,2.04845,2.04805,2.04815,482100000.0
2007-10-19 12:53:00,2.04815,2.0483,2.04805,2.0483,411900006.0
2007-10-19 12:54:00,2.0483,2.04835,2.04825,2.0483,547150000.0
2007-10-19 12:55:00,2.04825,2.0483,2.0477,2.04805,914500004.0
2007-10-19 12:56:00,2.04805,2.0484,2.048,2.0481,612400000.0
2007-10-19 12:57:00,2.0481,2.0483,2.04805,2.0483,635399999.0
2007-10-19 12:58:00,2.0483,2.0486,2.04815,2.04825,792300004.0
2007-10-19 12:59:00,2.04825,2.049,2.04825,2.04875,617899996.0
2007-10-19 13:00:00,2.04875,2.0494,2.0486,2.0488,906400001.0
2007-10-19 13:01:00,2.04875,2.04885,2.0486,2.0488,403800000.0
2007-10-19 13:02:00,2.0488,2.04885,2.0482,2.0486,765900003.0
2007-10-19 13:03:00,2.04855,2.0486,2.04835,2.04835,819900002.0
2007-10-19 13:04:00,2.04835,2.0486,2.04825,2.0483,1084100001.0
2007-10-19 13:05:00,2.0483,2.0484,2.04825,2.04835,696600002.0
2007-10-19 13:06:00,2.0484,2.0487,2.0483,2.0486,872800007.0
2007-10-19 13:07:00,2.0486,2.0489,2.0486,2.0487,649800001.0
2007-10-19 13:08:00,2.0487,2.0487,2.04855,2.04865,453000003.0
2007-10-19 13:09:00,2.0486,2.04885,2.0485,2.04855,441500000.0
2007-10-19 13:10:00,2.04855,2.04885,2.04855,2.04885,656499998.0
2007-10-19 13:11:00,2.0488,2.0489,2.04865,2.04875,585600000.0
2007-10-19 13:12:00,2.04875,2.04875,2.0484,2.04855,441400000.0
2007-10-19 13:13:00,2.04855,2.0489,2.04855,2.0487,448799999.0
2007-10-19 13:14:00,2.04885,2.04885,2.04875,2.0488,897900000.0
2007-10-19 13:15:00,2.0488,2.0493,2.0488,2.04905,497400000.0
2007-10-19 13:16:00,2.04915,2.04925,2.049,2.04915,866700001.0
2007-10-19 13:17:00,2.04915,2.04965,2.04915,2.04965,679900000.0
2007-10-19 13:18:00,2.04965,2.0499,2.04955,2.0496,582400000.0
2007-10-19 13:19:00,2.0496,2.04985,2.04955,2.0497,1000599992.0
2007-10-19 13:20:00,2.0497,2.04975,2.04885,2.049,1222100001.0
2007-10-19 13:21:00,2.04905,2.04935,2.0489,2.04925,898399996.0
2007-10-19 13:22:00,2.0492,2.0496,2.0492,2.0496,748399998.0
2007-10-19 13:23:00,2.0496,2.0496,2.04915,2.04945,1204500001.0
2007-10-19 13:24:00,2.04935,2.05,2.04935,2.0497,1401199998.0
2007-10-19 13:25:00,2.0497,2.04975,2.04925,2.04965,746500001.0
2007-10-19 13:26:00,2.04965,2.04975,2.0493,2.04935,825900001.0
2007-10-19 13:27:00,2.04935,2.04935,2.04915,2.04935,372100000.0
2007-10-19 13:28:00,2.04935,2.04935,2.04915,2.04925,339500000.0
2007-10-19 13:29:00,2.04925,2.04955,2.04925,2.04955,575199999.0
2007-10-19 13:30:00,2.04955,2.04965,2.0493,2.04935,315199999.0
2007-10-19 13:31:00,2.04935,2.04955,2.04915,2.0495,863099999.0
2007-10-19 13:32:00,2.0495,2.0496,2.0495,2.0495,360700000.0
2007-10-19 13:33:00,2.0495,2.0495,2.04915,2.0493,574000002.0
2007-10-19 13:34:00,2.04935,2.04945,2.0492,2.04935,370999999.0
2007-10-19 13:35:00,2.04935,2.04935,2.049,2.049,341700000.0
2007-10-19 13:36:00,2.049,2.04925,2.04875,2.04875,999700001.0
2007-10-19 13:37:00,2.04875,2.04885,2.0486,2.04885,1059099999.0
2007-10-19 13:38:00,2.04885,2.04895,2.04865,2.04885,530300000.0
2007-10-19 13:39:00,2.04875,2.04885,2.0486,2.04865,597600000.0
2007-10-19 13:40:00,2.04865,2.0487,2.04845,2.0485,1595599991.0
2007-10-19 13:41:00,2.0485,2.0489,2.04845,2.04875,916500000.0
2007-10-19 13:42:00,2.04875,2.0489,2.0485,2.0485,335800000.0
2007-10-19 13:43:00,2.04855,2.0486,2.0484,2.04845,712600011.0
2007-10-19 13:44:00,2.04845,2.0485,2.0484,2.0485,286600000.0
2007-10-19 13:45:00,2.0485,2.04885,2.0485,2.04875,243700000.0
2007-10-19 13:46:00,2.04875,2.04875,2.04855,2.04855,293200002.0
2007-10-19 13:47:00,2.04855,2.0487,2.0483,2.0484,635300000.0
2007-10-19 13:48:00,2.0484,2.04855,2.0483,2.04855,382025000.0
2007-10-19 13:49:00,2.04855,2.04935,2.04855,2.04925,528700000.0
2007-10-19 13:50:00,2.04925,2.0493,2.04905,2.04905,349000000.0
2007-10-19 13:51:00,2.04905,2.0492,2.049,2.04905,714099999.0
2007-10-19 13:52:00,2.049,2.04905,2.0486,2.04865,705900000.0
2007-10-19 13:53:00,2.04865,2.04875,2.0486,2.0487,410000001.0
2007-10-19 13:54:00,2.04875,2.04905,2.04875,2.0489,367600000.0
2007-10-19 13:55:00,2.04895,2.04905,2.04865,2.0487,1975800009.0
2007-10-19 13:56:00,2.0487,2.04895,2.04865,2.04885,396000000.0
2007-10-19 13:57:00,2.04885,2.04935,2.04885,2.04915,499800001.0
2007-10-19 13:58:00,2.04915,2.04925,2.04915,2.04925,262899999.0
2007-10-19 13:59:00,2.04925,2.04925,2.0491,2.0492,537900001.0
2007-10-19 14:00:00,2.04915,2.0493,2.04905,2.04915,636200002.0
2007-10-19 14:01:00,2.04925,2.04945,2.04915,2.0493,608500002.0
2007-10-19 14:02:00,2.0493,2.04935,2.0491,2.0491,742300003.0
2007-10-19 14:03:00,2.0491,2.0493,2.04895,2.04915,1191900010.0
2007-10-19 14:04:00,2.04915,2.04925,2.0491,2.04925,1025300003.0
2007-10-19 14:05:00,2.04925,2.04965,2.04925,2.04955,766699997.0
2007-10-19 14:06:00,2.04955,2.04955,2.04865,2.04915,390400000.0
2007-10-19 14:07:00,2.04915,2.04935,2.04905,2.04915,246600000.0
2007-10-19 14:08:00,2.04915,2.04935,2.04905,2.0493,320800001.0
2007-10-19 14:09:00,2.0493,2.04955,2.0493,2.04955,308000000.0
2007-10-19 14:10:00,2.04955,2.04965,2.04945,2.04955,293200000.0
2007-10-19 14:11:00,2.04955,2.04955,2.04945,2.0495,163600000.0
2007-10-19 14:12:00,2.0495,2.0496,2.04945,2.0495,177200000.0
2007-10-19 14:13:00,2.0495,2.04955,2.04945,2.04955,170200000.0
2007-10-19 14:14:00,2.04955,2.04955,2.0491,2.0491,392900000.0
2007-10-19 14:15:00,2.0491,2.04925,2.0488,2.0488,648500000.0
2007-10-19 14:16:00,2.0488,2.04905,2.0488,2.049,754600000.0
2007-10-19 14:17:00,2.049,2.0492,2.049,2.0492,879100001.0
2007-10-19 14:18:00,2.0492,2.04925,2.0489,2.04915,275100000.0
2007-10-19 14:19:00,2.0491,2.0492,2.04895,2.049,384800000.0
2007-10-19 14:20:00,2.049,2.04955,2.04895,2.0494,1040699998.0
2007-10-19 14:21:00,2.0494,2.04965,2.04935,2.04965,314300000.0
2007-10-19 14:22:00,2.04965,2.04965,2.0494,2.04945,649799998.0
2007-10-19 14:23:00,2.0495,2.0495,2.0492,2.04925,187800000.0
2007-10-19 14:24:00,2.04925,2.0493,2.04895,2.04905,424700000.0
2007-10-19 14:25:00,2.04905,2.04945,2.04895,2.0494,884800005.0
2007-10-19 14:26:00,2.0494,2.0499,2.0494,2.0498,1036500000.0
2007-10-19 14:27:00,2.0498,2.0499,2.0494,2.0494,1348099999.0
2007-10-19 14:28:00,2.0494,2.04945,2.0492,2.0493,1019899998.0
2007-10-19 14:29:00,2.04925,2.04955,2.04905,2.04955,1388000002.0
2007-10-19 14:30:00,2.04955,2.04965,2.04935,2.04945,966600003.0
2007-10-19 14:31:00,2.04945,2.04965,2.0494,2.04955,635300000.0
2007-10-19 14:32:00,2.04955,2.0497,2.04955,2.04965,495299997.0
2007-10-19 14:33:00,2.0497,2.05,2.0496,2.05,1240999999.0
2007-10-19 14:34:00,2.0499,2.05015,2.04985,2.0499,1507200000.0
2007-10-19 14:35:00,2.04985,2.0509,2.04985,2.0506,1347200001.0
2007-10-19 14:36:00,2.0506,2.052,2.0506,2.0517,935600002.0
2007-10-19 14:37:00,2.0517,2.0517,2.05115,2.0516,1062700001.0
2007-10-19 14:38:00,2.05165,2.05165,2.0514,2.0515,674500000.0
2007-10-19 14:39:00,2.0515,2.0518,2.05115,2.05155,943400003.0
2007-10-19 14:40:00,2.0515,2.0523,2.05135,2.0521,925200000.0
2007-10-19 14:41:00,2.0521,2.0522,2.05165,2.05175,936700000.0
2007-10-19 14:42:00,2.05175,2.05175,2.0512,2.05155,1180500000.0
2007-10-19 14:43:00,2.05155,2.0521,2.0515,2.0521,885000000.0
2007-10-19 14:44:00,2.0521,2.0524,2.052,2.0522,1221789999.0
2007-10-19 14:45:00,2.0522,2.0522,2.05185,2.05195,444500000.0
2007-10-19 14:46:00,2.05195,2.052,2.05175,2.05185,643499998.0
2007-10-19 14:47:00,2.0519,2.052,2.0518,2.0519,873500000.0
2007-10-19 14:48:00,2.0519,2.052,2.05155,2.0516,1010300000.0
2007-10-19 14:49:00,2.05155,2.05175,2.0513,2.05155,832399996.0
2007-10-19 14:50:00,2.05165,2.0519,2.0515,2.0519,630799999.0
2007-10-19 14:51:00,2.0519,2.0519,2.0513,2.0513,762800000.0
2007-10-19 14:52:00,2.0513,2.0514,2.0512,2.0512,487200000.0
2007-10-19 14:53:00,2.0512,2.05135,2.05105,2.0513,352300000.0
2007-10-19 14:54:00,2.0513,2.05155,2.05095,2.051,1346100004.0
2007-10-19 14:55:00,2.051,2.05105,2.0507,2.0507,973440002.0
2007-10-19 14:56:00,2.0506,2.0516,2.0506,2.05125,773700003.0
2007-10-19 14:57:00,2.05125,2.05135,2.051,2.051,680299999.0
2007-10-19 14:58:00,2.051,2.051,2.0509,2.05095,511100000.0
2007-10-19 14:59:00,2.05095,2.05125,2.0509,2.0512,834700000.0
2007-10-19 15:00:00,2.0512,2.0515,2.0512,2.05145,783000001.0
2007-10-19 15:01:00,2.05145,2.0515,2.0511,2.05115,721100000.0
2007-10-19 15:02:00,2.05115,2.05125,2.05105,2.05115,568500001.0
2007-10-19 15:03:00,2.05115,2.0513,2.0511,2.05125,469800001.0
2007-10-19 15:04:00,2.05125,2.0514,2.05105,2.0514,724100001.0
2007-10-19 15:05:00,2.05135,2.0515,2.05125,2.0514,1479499999.0
2007-10-19 15:06:00,2.05135,2.0516,2.05085,2.05105,1289100009.0
2007-10-19 15:07:00,2.05105,2.0515,2.05105,2.05135,1330599995.0
2007-10-19 15:08:00,2.05135,2.05155,2.0513,2.05135,1056300000.0
2007-10-19 15:09:00,2.05145,2.05145,2.05125,2.05135,876400000.0
2007-10-19 15:10:00,2.0513,2.05135,2.051,2.0511,403720000.0
2007-10-19 15:11:00,2.05115,2.05135,2.051,2.0512,829899995.0
2007-10-19 15:12:00,2.0512,2.0512,2.051,2.0511,328800000.0
2007-10-19 15:13:00,2.0511,2.0511,2.0509,2.05095,1117200003.0
2007-10-19 15:14:00,2.05095,2.051,2.05085,2.05095,787400000.0
2007-10-19 15:15:00,2.05095,2.05125,2.05095,2.05105,1039199998.0
2007-10-19 15:16:00,2.05105,2.05105,2.0505,2.05055,400800000.0
2007-10-19 15:17:00,2.05055,2.0506,2.0504,2.0505,483200000.0
2007-10-19 15:18:00,2.0505,2.05055,2.05035,2.0504,643400001.0
2007-10-19 15:19:00,2.0504,2.05115,2.05035,2.05085,881100000.0
2007-10-19 15:20:00,2.05085,2.0512,2.05075,2.0512,806100001.0
2007-10-19 15:21:00,2.0512,2.0512,2.05085,2.05095,581600000.0
2007-10-19 15:22:00,2.05095,2.0513,2.0509,2.0512,1623199993.0
2007-10-19 15:23:00,2.05115,2.05135,2.05115,2.05135,747400000.0
2007-10-19 15:24:00,2.05135,2.05135,2.0512,2.0513,236100000.0
2007-10-19 15:25:00,2.0513,2.05135,2.05105,2.05115,485800000.0
2007-10-19 15:26:00,2.05115,2.0513,2.05095,2.05095,649000000.0
2007-10-19 15:27:00,2.05095,2.05095,2.0504,2.05055,1128899999.0
2007-10-19 15:28:00,2.05055,2.0508,2.0502,2.0502,752800000.0
2007-10-19 15:29:00,2.0502,2.0504,2.05015,2.05035,570099999.0
2007-10-19 15:30:00,2.05035,2.0504,2.0501,2.0501,946200001.0
2007-10-19 15:31:00,2.05015,2.05015,2.0492,2.0494,1193200000.0
2007-10-19 15:32:00,2.0494,2.04955,2.04885,2.04885,855500001.0
2007-10-19 15:33:00,2.04885,2.04945,2.04875,2.04945,1209399997.0
2007-10-19 15:34:00,2.04945,2.0495,2.04925,2.04935,1690100003.0
2007-10-19 15:35:00,2.04935,2.0494,2.04885,2.04895,1411400000.0
2007-10-19 15:36:00,2.049,2.0492,2.04895,2.0492,517200000.0
2007-10-19 15:37:00,2.04915,2.04985,2.04915,2.04975,935269999.0
2007-10-19 15:38:00,2.04975,2.0499,2.04945,2.0498,1591100001.0
2007-10-19 15:39:00,2.0498,2.0498,2.04905,2.0492,821600000.0
2007-10-19 15:40:00,2.0492,2.0493,2.049,2.04905,1156700007.0
2007-10-19 15:41:00,2.04905,2.0495,2.04905,2.0495,843000000.0
2007-10-19 15:42:00,2.04955,2.04965,2.04925,2.04925,1355800009.0
2007-10-19 15:43:00,2.04925,2.04925,2.049,2.04915,1248300015.0
2007-10-19 15:44:00,2.04915,2.04915,2.04885,2.04905,1214999991.0
2007-10-19 15:45:00,2.04905,2.04905,2.0486,2.0486,597700003.0
2007-10-19 15:46:00,2.0486,2.0489,2.0486,2.04885,1227400002.0
2007-10-19 15:47:00,2.0489,2.0494,2.0489,2.0491,939100004.0
2007-10-19 15:48:00,2.0491,2.04925,2.04905,2.0491,732199999.0
2007-10-19 15:49:00,2.0491,2.04935,2.04895,2.04935,1044499988.0
2007-10-19 15:50:00,2.04935,2.04935,2.04865,2.049,466300002.0
2007-10-19 15:51:00,2.049,2.0493,2.04895,2.04915,779200007.0
2007-10-19 15:52:00,2.04915,2.04925,2.04905,2.04915,995699998.0
2007-10-19 15:53:00,2.0492,2.04945,2.0492,2.04935,974599999.0
2007-10-19 15:54:00,2.0494,2.04975,2.04935,2.04975,559100001.0
2007-10-19 15:55:00,2.04975,2.0498,2.04945,2.0495,1134150002.0
2007-10-19 15:56:00,2.0495,2.0497,2.0491,2.0495,1852849997.0
2007-10-19 15:57:00,2.0495,2.0497,2.04945,2.0495,1517599997.0
2007-10-19 15:58:00,2.0495,2.0497,2.0495,2.0496,596200000.0
2007-10-19 15:59:00,2.0496,2.05,2.04955,2.04995,796199999.0
2007-10-19 16:00:00,2.05,2.0502,2.0499,2.05,400249999.0
2007-10-19 16:01:00,2.05,2.0501,2.0499,2.04995,956800000.0
2007-10-19 16:02:00,2.04995,2.04995,2.0492,2.0492,1078700003.0
2007-10-19 16:03:00,2.0492,2.0493,2.04805,2.04835,1895000005.0
2007-10-19 16:04:00,2.04835,2.0489,2.048,2.0484,1939799995.0
2007-10-19 16:05:00,2.0484,2.0484,2.0478,2.04785,1485100005.0
2007-10-19 16:06:00,2.04785,2.048,2.0476,2.0477,469800001.0
2007-10-19 16:07:00,2.0477,2.0481,2.0477,2.048,1230899997.0
2007-10-19 16:08:00,2.048,2.0492,2.048,2.0492,954299998.0
2007-10-19 16:09:00,2.04915,2.04935,2.04875,2.0488,920100000.0
2007-10-19 16:10:00,2.04885,2.04935,2.04865,2.04895,1438700002.0
2007-10-19 16:11:00,2.04885,2.04915,2.04805,2.04825,1082300004.0
2007-10-19 16:12:00,2.0483,2.04875,2.0482,2.04875,1118800000.0
2007-10-19 16:13:00,2.04875,2.0488,2.0483,2.04835,1125587499.0
2007-10-19 16:14:00,2.04835,2.049,2.04835,2.04895,682900001.0
2007-10-19 16:15:00,2.04895,2.049,2.04865,2.04875,493000000.0
2007-10-19 16:16:00,2.04875,2.04875,2.04835,2.0485,734849994.0
2007-10-19 16:17:00,2.0485,2.0487,2.04825,2.0483,1207400006.0
2007-10-19 16:18:00,2.0483,2.04835,2.04795,2.0481,1098300006.0
2007-10-19 16:19:00,2.04805,2.0482,2.04795,2.0482,695700003.0
2007-10-19 16:20:00,2.04815,2.0483,2.04805,2.0481,790099997.0
2007-10-19 16:21:00,2.04805,2.0484,2.04805,2.04815,1074099996.0
2007-10-19 16:22:00,2.04815,2.0483,2.04805,2.04815,693299994.0
2007-10-19 16:23:00,2.04815,2.04845,2.0481,2.0484,662300002.0
2007-10-19 16:24:00,2.04835,2.0484,2.0477,2.0478,795400000.0
2007-10-19 16:25:00,2.0478,2.0481,2.0477,2.0481,1082099998.0
2007-10-19 16:26:00,2.0481,2.0485,2.04795,2.0481,765499998.0
2007-10-19 16:27:00,2.0481,2.0481,2.0479,2.04795,640800001.0
2007-10-19 16:28:00,2.048,2.04805,2.0478,2.0479,1725499997.0
2007-10-19 16:29:00,2.0479,2.0481,2.0479,2.048,244100000.0
2007-10-19 16:30:00,2.048,2.0481,2.04795,2.048,795893505.0
2007-10-19 16:31:00,2.048,2.0482,2.04795,2.0481,864199998.0
2007-10-19 16:32:00,2.0481,2.0484,2.0481,2.04815,1166199990.0
2007-10-19 16:33:00,2.04815,2.0482,2.0474,2.0475,1156099994.0
2007-10-19 16:34:00,2.0475,2.0478,2.0475,2.0476,900400000.0
2007-10-19 16:35:00,2.0476,2.0478,2.0475,2.0476,875200000.0
2007-10-19 16:36:00,2.0476,2.0478,2.04745,2.0476,968300000.0
2007-10-19 16:37:00,2.0477,2.0478,2.04755,2.0478,470600000.0
2007-10-19 16:38:00,2.0478,2.0478,2.04755,2.0477,1173499994.0
2007-10-19 16:39:00,2.0477,2.0478,2.04705,2.04705,763900000.0
2007-10-19 16:40:00,2.04705,2.0471,2.0466,2.04675,1413899994.0
2007-10-19 16:41:00,2.04675,2.0468,2.0464,2.04645,873300000.0
2007-10-19 16:42:00,2.0464,2.04715,2.04625,2.04705,1530099998.0
2007-10-19 16:43:00,2.04705,2.04725,2.0469,2.0469,1015299996.0
2007-10-19 16:44:00,2.0469,2.0469,2.0464,2.0465,955000000.0
2007-10-19 16:45:00,2.04655,2.04685,2.0465,2.0468,838000002.0
2007-10-19 16:46:00,2.0468,2.0468,2.0461,2.0461,895600000.0
2007-10-19 16:47:00,2.0461,2.04685,2.0461,2.04685,509000000.0
2007-10-19 16:48:00,2.0468,2.04715,2.0467,2.04715,290000000.0
2007-10-19 16:49:00,2.0471,2.0476,2.0466,2.0466,789200001.0
2007-10-19 16:50:00,2.0466,2.0469,2.0462,2.0465,664900000.0
2007-10-19 16:51:00,2.0465,2.0465,2.04615,2.04625,1206300001.0
2007-10-19 16:52:00,2.04625,2.0472,2.04625,2.0466,1726699990.0
2007-10-19 16:53:00,2.0466,2.0468,2.0463,2.0466,1169500000.0
2007-10-19 16:54:00,2.0466,2.0468,2.0464,2.0468,1240600005.0
2007-10-19 16:55:00,2.0468,2.0469,2.04675,2.04675,769600000.0
2007-10-19 16:56:00,2.04675,2.0468,2.0464,2.0467,1330300015.0
2007-10-19 16:57:00,2.0467,2.0468,2.04605,2.0461,1081100000.0
2007-10-19 16:58:00,2.04605,2.0463,2.04595,2.0463,1294000000.0
2007-10-19 16:59:00,2.0463,2.047,2.0457,2.0457,1534900007.0
2007-10-19 17:00:00,2.0457,2.0465,2.0457,2.0464,1006999998.0
2007-10-19 17:01:00,2.0464,2.0471,2.0464,2.047,723499999.0
2007-10-19 17:02:00,2.047,2.047,2.04675,2.0468,783799998.0
2007-10-19 17:03:00,2.0468,2.0471,2.04625,2.04635,698700003.0
2007-10-19 17:04:00,2.04635,2.04655,2.0461,2.0462,1481799995.0
2007-10-19 17:05:00,2.0462,2.0466,2.0462,2.0466,921799999.0
2007-10-19 17:06:00,2.04655,2.0466,2.04625,2.0466,771700001.0
2007-10-19 17:07:00,2.0466,2.0466,2.0465,2.0465,498400000.0
2007-10-19 17:08:00,2.0465,2.04655,2.04575,2.0461,922099997.0
2007-10-19 17:09:00,2.04605,2.0463,2.04595,2.0462,705149991.0
2007-10-19 17:10:00,2.0462,2.04635,2.04605,2.04625,636149999.0
2007-10-19 17:11:00,2.0463,2.04645,2.04615,2.04635,1314599988.0
2007-10-19 17:12:00,2.04635,2.047,2.0463,2.0469,1423699998.0
2007-10-19 17:13:00,2.0469,2.04695,2.04675,2.0469,820700000.0
2007-10-19 17:14:00,2.0469,2.04705,2.0465,2.04655,505099998.0
2007-10-19 17:15:00,2.0466,2.04695,2.0466,2.04695,622399999.0
2007-10-19 17:16:00,2.04695,2.04695,2.04665,2.0469,908499997.0
2007-10-19 17:17:00,2.0469,2.04715,2.04675,2.0471,704900001.0
2007-10-19 17:18:00,2.04705,2.04715,2.04695,2.04695,760599998.0
2007-10-19 17:19:00,2.04695,2.0471,2.04695,2.04695,1353799977.0
2007-10-19 17:20:00,2.047,2.0471,2.04655,2.0468,1381199990.0
2007-10-19 17:21:00,2.0467,2.0467,2.0465,2.04665,384000000.0
2007-10-19 17:22:00,2.04665,2.0468,2.04655,2.04655,1335700029.0
2007-10-19 17:23:00,2.0466,2.0468,2.04655,2.0468,991799976.0
2007-10-19 17:24:00,2.0468,2.04695,2.04655,2.04695,789500003.0
2007-10-19 17:25:00,2.04695,2.04715,2.04695,2.0471,271800000.0
2007-10-19 17:26:00,2.04715,2.0473,2.0466,2.04685,997499998.0
2007-10-19 17:27:00,2.04685,2.0471,2.04685,2.047,877799998.0
2007-10-19 17:28:00,2.047,2.047,2.04685,2.04685,647999997.0
2007-10-19 17:29:00,2.0469,2.04715,2.04685,2.0471,668100005.0
2007-10-19 17:30:00,2.0471,2.0474,2.0471,2.04735,714399997.0
2007-10-19 17:31:00,2.04735,2.04735,2.04715,2.04715,729000000.0
2007-10-19 17:32:00,2.0472,2.0473,2.04675,2.0468,540618389.0
2007-10-19 17:33:00,2.04675,2.04735,2.04655,2.04735,1466499999.0
2007-10-19 17:34:00,2.04735,2.0477,2.0473,2.0473,702100001.0
2007-10-19 17:35:00,2.0473,2.04765,2.0472,2.0475,431000000.0
2007-10-19 17:36:00,2.0475,2.0475,2.04715,2.0473,529400000.0
2007-10-19 17:37:00,2.0473,2.0474,2.04695,2.0473,1281950007.0
2007-10-19 17:38:00,2.0473,2.0474,2.04725,2.04725,405699996.0
2007-10-19 17:39:00,2.04725,2.04725,2.04675,2.0469,1407299994.0
2007-10-19 17:40:00,2.0469,2.04695,2.04675,2.04685,1261200000.0
2007-10-19 17:41:00,2.0469,2.0469,2.0469,2.0469,165600000.0
2007-10-19 17:42:00,2.0469,2.0473,2.0469,2.0472,1259949995.0
2007-10-19 17:43:00,2.0472,2.0474,2.04695,2.0471,447400000.0
2007-10-19 17:44:00,2.0471,2.0471,2.04675,2.0469,1330799993.0
2007-10-19 17:45:00,2.04685,2.047,2.0468,2.047,1141800008.0
2007-10-19 17:46:00,2.047,2.0471,2.04675,2.0471,1122799986.0
2007-10-19 17:47:00,2.0471,2.0471,2.0469,2.047,438300000.0
2007-10-19 17:48:00,2.047,2.04715,2.04675,2.0471,1111800004.0
2007-10-19 17:49:00,2.0471,2.0475,2.0471,2.0475,389650000.0
2007-10-19 17:50:00,2.0475,2.048,2.0475,2.048,942699997.0
2007-10-19 17:51:00,2.048,2.04815,2.0476,2.04765,848400002.0
2007-10-19 17:52:00,2.04765,2.048,2.04765,2.048,642899999.0
2007-10-19 17:53:00,2.048,2.04875,2.048,2.04875,606500000.0
2007-10-19 17:54:00,2.04875,2.04875,2.04825,2.04835,903025002.0
2007-10-19 17:55:00,2.04835,2.0484,2.04815,2.04815,1148799988.0
2007-10-19 17:56:00,2.04815,2.04845,2.04815,2.04835,744399995.0
2007-10-19 17:57:00,2.04835,2.0484,2.04785,2.0483,1503100002.0
2007-10-19 17:58:00,2.0483,2.04835,2.0482,2.04835,297900000.0
2007-10-19 17:59:00,2.04835,2.04835,2.04825,2.0483,340400000.0
2007-10-19 18:00:00,2.0483,2.0483,2.048,2.0481,514300000.0
2007-10-19 18:01:00,2.0481,2.04815,2.04775,2.04795,569100000.0
2007-10-19 18:02:00,2.048,2.04835,2.048,2.0483,406000000.0
2007-10-19 18:03:00,2.0483,2.0483,2.04815,2.0482,404200000.0
2007-10-19 18:04:00,2.0482,2.0482,2.0481,2.0482,456900000.0
2007-10-19 18:05:00,2.0483,2.0483,2.04825,2.04825,182500000.0
2007-10-19 18:06:00,2.04825,2.04835,2.04815,2.0483,200100000.0
2007-10-19 18:07:00,2.0483,2.04835,2.0482,2.0483,249600000.0
2007-10-19 18:08:00,2.04835,2.04835,2.04815,2.0482,211700000.0
2007-10-19 18:09:00,2.04815,2.04825,2.04815,2.0482,293500000.0
2007-10-19 18:10:00,2.0482,2.04835,2.0482,2.04825,255500000.0
2007-10-19 18:11:00,2.04825,2.0484,2.04815,2.04835,427899999.0
2007-10-19 18:12:00,2.04835,2.0484,2.04825,2.0484,520000000.0
2007-10-19 18:13:00,2.0484,2.0485,2.0479,2.04795,620299997.0
2007-10-19 18:14:00,2.048,2.0481,2.04785,2.048,1052799988.0
2007-10-19 18:15:00,2.0479,2.04815,2.04765,2.0481,821500002.0
2007-10-19 18:16:00,2.0481,2.04815,2.0477,2.0478,363950000.0
2007-10-19 18:17:00,2.0478,2.048,2.0478,2.0479,346400000.0
2007-10-19 18:18:00,2.04795,2.04795,2.0478,2.0479,188800000.0
2007-10-19 18:19:00,2.0479,2.0482,2.0479,2.0482,240800000.0
2007-10-19 18:20:00,2.0482,2.0482,2.04805,2.0482,973700001.0
2007-10-19 18:21:00,2.0482,2.0483,2.0482,2.0483,325200000.0
2007-10-19 18:22:00,2.0483,2.0483,2.0478,2.048,1133200002.0
2007-10-19 18:23:00,2.048,2.04805,2.04765,2.04775,392400000.0
2007-10-19 18:24:00,2.0477,2.048,2.04765,2.04765,853700002.0
2007-10-19 18:25:00,2.0477,2.0482,2.04765,2.0477,1241299998.0
2007-10-19 18:26:00,2.0477,2.0477,2.0476,2.0476,150500000.0
2007-10-19 18:27:00,2.04755,2.0476,2.04745,2.04755,875600003.0
2007-10-19 18:28:00,2.04755,2.04775,2.0475,2.0477,579399997.0
2007-10-19 18:29:00,2.04765,2.04795,2.04765,2.0478,512599999.0
2007-10-19 18:30:00,2.0478,2.04795,2.04775,2.04775,465399995.0
2007-10-19 18:31:00,2.04775,2.0479,2.04775,2.0479,946900003.0
2007-10-19 18:32:00,2.0479,2.0482,2.04785,2.0481,386499999.0
2007-10-19 18:33:00,2.0481,2.0485,2.0481,2.0483,359600000.0
2007-10-19 18:34:00,2.0483,2.04835,2.04825,2.04835,186500000.0
2007-10-19 18:35:00,2.04835,2.04835,2.0482,2.04825,242100000.0
2007-10-19 18:36:00,2.0483,2.04845,2.0483,2.0483,523300003.0
2007-10-19 18:37:00,2.0483,2.04845,2.0483,2.0484,235400000.0
2007-10-19 18:38:00,2.0484,2.0485,2.048,2.048,488900000.0
2007-10-19 18:39:00,2.048,2.0481,2.04785,2.04795,227100000.0
2007-10-19 18:40:00,2.04795,2.04805,2.04785,2.0479,242799998.0
2007-10-19 18:41:00,2.0479,2.04805,2.0478,2.0478,549750000.0
2007-10-19 18:42:00,2.0478,2.04795,2.0478,2.04785,158800000.0
2007-10-19 18:43:00,2.04785,2.048,2.04785,2.048,338800002.0
2007-10-19 18:44:00,2.04795,2.04815,2.0476,2.04765,434800000.0
2007-10-19 18:45:00,2.04765,2.04765,2.0475,2.04755,234100000.0
2007-10-19 18:46:00,2.04755,2.04765,2.0474,2.0476,298400000.0
2007-10-19 18:47:00,2.0476,2.04765,2.04755,2.04765,139100000.0
2007-10-19 18:48:00,2.04765,2.04765,2.04755,2.0476,56200000.0
2007-10-19 18:49:00,2.0476,2.04795,2.0474,2.04795,235800000.0
2007-10-19 18:50:00,2.04795,2.04835,2.0479,2.04835,655499992.0
2007-10-19 18:51:00,2.0483,2.0484,2.04805,2.04805,616999996.0
2007-10-19 18:52:00,2.04805,2.0482,2.0479,2.04815,1314600003.0
2007-10-19 18:53:00,2.0481,2.04875,2.0481,2.04865,256800000.0
2007-10-19 18:54:00,2.0486,2.0486,2.04835,2.0484,387600000.0
2007-10-19 18:55:00,2.04835,2.04855,2.04835,2.04855,611400000.0
2007-10-19 18:56:00,2.04855,2.0491,2.04855,2.049,566700000.0
2007-10-19 18:57:00,2.049,2.0491,2.049,2.04905,105900000.0
2007-10-19 18:58:00,2.04905,2.0493,2.049,2.0492,244200000.0
2007-10-19 18:59:00,2.0492,2.04935,2.04905,2.04925,673700000.0
2007-10-19 19:00:00,2.04925,2.0493,2.049,2.04905,578199999.0
2007-10-19 19:01:00,2.04905,2.04915,2.04895,2.049,479150000.0
2007-10-19 19:02:00,2.049,2.04905,2.04885,2.04885,1031200001.0
2007-10-19 19:03:00,2.04895,2.04915,2.04885,2.0491,722200002.0
2007-10-19 19:04:00,2.04915,2.04925,2.04895,2.04895,543699996.0
2007-10-19 19:05:00,2.04895,2.04895,2.04855,2.0489,526800001.0
2007-10-19 19:06:00,2.0489,2.04925,2.04885,2.04915,341000000.0
2007-10-19 19:07:00,2.04915,2.04915,2.04865,2.04875,785799998.0
2007-10-19 19:08:00,2.0488,2.0488,2.0486,2.0487,427499999.0
2007-10-19 19:09:00,2.04865,2.04905,2.04865,2.04905,570600003.0
2007-10-19 19:10:00,2.04905,2.04905,2.04865,2.0488,171800000.0
2007-10-19 19:11:00,2.0488,2.0489,2.04865,2.0487,311500000.0
2007-10-19 19:12:00,2.04865,2.0487,2.04835,2.0485,632900000.0
2007-10-19 19:13:00,2.0485,2.04855,2.04835,2.04845,154100000.0
2007-10-19 19:14:00,2.04845,2.04845,2.0484,2.0484,137900000.0
2007-10-19 19:15:00,2.04835,2.0484,2.0482,2.04825,324000001.0
2007-10-19 19:16:00,2.04825,2.04825,2.04735,2.04735,433400000.0
2007-10-19 19:17:00,2.04735,2.0476,2.04735,2.04755,265300000.0
2007-10-19 19:18:00,2.04755,2.0476,2.04735,2.04735,235800003.0
2007-10-19 19:19:00,2.04735,2.0475,2.04735,2.04745,305800000.0
2007-10-19 19:20:00,2.04745,2.04745,2.0472,2.0473,89800000.0
2007-10-19 19:21:00,2.0473,2.04735,2.0472,2.0473,79900000.0
2007-10-19 19:22:00,2.0473,2.04765,2.0473,2.0474,143600000.0
2007-10-19 19:23:00,2.0474,2.04745,2.04715,2.04725,932000002.0
2007-10-19 19:24:00,2.0472,2.0475,2.0472,2.04745,186800000.0
2007-10-19 19:25:00,2.04745,2.0477,2.04745,2.0476,348200000.0
2007-10-19 19:26:00,2.04755,2.0476,2.04745,2.0476,305700000.0
2007-10-19 19:27:00,2.0476,2.0477,2.0476,2.0477,111800000.0
2007-10-19 19:28:00,2.0477,2.0478,2.04755,2.0478,624299995.0
2007-10-19 19:29:00,2.0478,2.04795,2.0477,2.0477,255400001.0
2007-10-19 19:30:00,2.0477,2.0477,2.04735,2.04735,271900000.0
2007-10-19 19:31:00,2.04735,2.0474,2.04725,2.04735,577300000.0
2007-10-19 19:32:00,2.04735,2.0475,2.0473,2.0474,507099999.0
2007-10-19 19:33:00,2.0474,2.04775,2.0474,2.0475,471400000.0
2007-10-19 19:34:00,2.0475,2.0479,2.04745,2.0479,502600003.0
2007-10-19 19:35:00,2.0479,2.0479,2.04785,2.0479,80000000.0
2007-10-19 19:36:00,2.0479,2.048,2.04785,2.04785,153500000.0
2007-10-19 19:37:00,2.04785,2.0479,2.04775,2.04775,371600000.0
2007-10-19 19:38:00,2.04775,2.04785,2.04775,2.0478,136400000.0
2007-10-19 19:39:00,2.0478,2.0482,2.04775,2.0482,501399997.0
2007-10-19 19:40:00,2.0482,2.0483,2.04805,2.04815,255600000.0
2007-10-19 19:41:00,2.04805,2.04815,2.04785,2.04785,426099999.0
2007-10-19 19:42:00,2.04785,2.04795,2.04785,2.0479,102500000.0
2007-10-19 19:43:00,2.0479,2.04805,2.04785,2.04805,175800000.0
2007-10-19 19:44:00,2.04805,2.04805,2.04795,2.04805,147000000.0
2007-10-19 19:45:00,2.04805,2.04815,2.048,2.04805,329600007.0
2007-10-19 19:46:00,2.04805,2.04845,2.04805,2.04835,993999997.0
2007-10-19 19:47:00,2.04845,2.04845,2.0483,2.0484,1085099994.0
2007-10-19 19:48:00,2.0484,2.04855,2.0483,2.04845,405599999.0
2007-10-19 19:49:00,2.04835,2.0484,2.0482,2.0482,524600001.0
2007-10-19 19:50:00,2.0482,2.04835,2.0481,2.04825,459900001.0
2007-10-19 19:51:00,2.04815,2.04845,2.04815,2.04835,255800000.0
2007-10-19 19:52:00,2.04835,2.04845,2.0481,2.0481,221400000.0
2007-10-19 19:53:00,2.0481,2.04855,2.0481,2.04825,186400000.0
2007-10-19 19:54:00,2.04825,2.04845,2.0482,2.04825,258499999.0
2007-10-19 19:55:00,2.04825,2.04845,2.04825,2.04845,536099999.0
2007-10-19 19:56:00,2.04845,2.04845,2.0481,2.0481,929400004.0
2007-10-19 19:57:00,2.04805,2.04815,2.04795,2.04795,578200011.0
2007-10-19 19:58:00,2.04795,2.04805,2.04775,2.0478,1505799995.0
2007-10-19 19:59:00,2.0478,2.04795,2.0478,2.04795,369100000.0
2007-10-19 20:00:00,2.04795,2.04795,2.04765,2.0479,584700000.0
2007-10-19 20:01:00,2.0479,2.048,2.0478,2.048,293700000.0
2007-10-19 20:02:00,2.048,2.0481,2.04795,2.0481,188100000.0
2007-10-19 20:03:00,2.0481,2.0482,2.048,2.04815,354000000.0
2007-10-19 20:04:00,2.04815,2.0482,2.04815,2.04815,250599998.0
2007-10-19 20:05:00,2.04815,2.04825,2.04815,2.04815,219633700.0
2007-10-19 20:06:00,2.04815,2.0482,2.04815,2.04815,174364300.0
2007-10-19 20:07:00,2.04815,2.0482,2.04805,2.04805,298299999.0
2007-10-19 20:08:00,2.04805,2.0482,2.04805,2.04815,312800002.0
2007-10-19 20:09:00,2.04815,2.04835,2.04815,2.04835,861699994.0
2007-10-19 20:10:00,2.04835,2.04885,2.04835,2.04875,809699998.0
2007-10-19 20:11:00,2.04875,2.04905,2.04875,2.04905,397399995.0
2007-10-19 20:12:00,2.04905,2.04905,2.0485,2.04855,1381999987.0
2007-10-19 20:13:00,2.04855,2.04875,2.04855,2.04875,610399998.0
2007-10-19 20:14:00,2.04875,2.04885,2.04865,2.04885,1248100000.0
2007-10-19 20:15:00,2.04885,2.04915,2.04885,2.04905,1107899996.0
2007-10-19 20:16:00,2.04905,2.04935,2.04905,2.04935,1205699988.0
2007-10-19 20:17:00,2.04935,2.04935,2.04905,2.04915,564399990.0
2007-10-19 20:18:00,2.04915,2.0492,2.0485,2.0485,935900018.0
2007-10-19 20:19:00,2.04855,2.0486,2.04845,2.04845,329100000.0
2007-10-19 20:20:00,2.04845,2.04875,2.04845,2.0486,768499995.0
2007-10-19 20:21:00,2.04865,2.04885,2.0485,2.04875,1553700016.0
2007-10-19 20:22:00,2.04875,2.04875,2.0483,2.04835,1415599976.0
2007-10-19 20:23:00,2.04835,2.04855,2.04835,2.04855,584199994.0
2007-10-19 20:24:00,2.04855,2.04895,2.04855,2.04885,1718599969.0
2007-10-19 20:25:00,2.04885,2.0494,2.04875,2.0494,1943000013.0
2007-10-19 20:26:00,2.04935,2.0497,2.04935,2.0496,592100000.0
2007-10-19 20:27:00,2.0496,2.0496,2.0492,2.0495,453600000.0
2007-10-19 20:28:00,2.0495,2.04965,2.04935,2.04935,820099995.0
2007-10-19 20:29:00,2.04935,2.04945,2.04925,2.04935,658500000.0
2007-10-19 20:30:00,2.04935,2.0499,2.04905,2.04915,1385800006.0
2007-10-19 20:31:00,2.04915,2.04945,2.0491,2.0491,1306899995.0
2007-10-19 20:32:00,2.0491,2.04915,2.0491,2.04915,726599998.0
2007-10-19 20:33:00,2.04915,2.04915,2.049,2.049,582899995.0
2007-10-19 20:34:00,2.049,2.04925,2.049,2.0491,488900002.0
2007-10-19 20:35:00,2.04915,2.0495,2.0491,2.0494,1348699989.0
2007-10-19 20:36:00,2.0494,2.0495,2.0493,2.04935,1691900002.0
2007-10-19 20:37:00,2.0493,2.0497,2.0493,2.04965,1799600001.0
2007-10-19 20:38:00,2.04965,2.04975,2.04945,2.04975,1277200011.0
2007-10-19 20:39:00,2.04975,2.0499,2.04945,2.04975,1735099998.0
2007-10-19 20:40:00,2.04975,2.04985,2.04965,2.04975,563100000.0
2007-10-19 20:41:00,2.04975,2.04975,2.0493,2.0494,645499997.0
2007-10-19 20:42:00,2.04945,2.04965,2.0494,2.04945,567899999.0
2007-10-19 20:43:00,2.04945,2.04945,2.04935,2.04935,543400003.0
2007-10-19 20:44:00,2.04935,2.04945,2.0493,2.04935,485500000.0
2007-10-19 20:45:00,2.04935,2.04955,2.04935,2.04955,752200008.0
2007-10-19 20:46:00,2.04955,2.04965,2.0495,2.04965,373600000.0
2007-10-19 20:47:00,2.04965,2.04975,2.0496,2.04975,286500000.0
2007-10-19 20:48:00,2.04975,2.0502,2.04975,2.05015,886299999.0
2007-10-19 20:49:00,2.05015,2.05025,2.0499,2.0499,629700005.0
2007-10-19 20:50:00,2.0499,2.04995,2.0495,2.0495,268800000.0
2007-10-19 20:51:00,2.0495,2.04955,2.04935,2.04955,409700000.0
2007-10-19 20:52:00,2.04955,2.04995,2.0495,2.04975,568500000.0
2007-10-19 20:53:00,2.04975,2.04995,2.0497,2.04985,331000000.0
2007-10-19 20:54:00,2.04985,2.05005,2.04965,2.0498,793499997.0
2007-10-19 20:55:00,2.0498,2.04985,2.04955,2.04965,1011699996.0
2007-10-19 20:56:00,2.04965,2.04985,2.04965,2.04985,423000000.0
2007-10-19 20:57:00,2.04985,2.04995,2.0498,2.0499,243600000.0
2007-10-19 20:58:00,2.0499,2.0499,2.0498,2.0498,211200000.0
2007-10-19 20:59:00,2.0498,2.0499,2.0496,2.0498,553600001.0
2007-10-19 21:00:00,2.0498,2.04985,2.0496,2.0496,370800000.0
2007-10-19 21:01:00,2.0496,2.04965,2.04945,2.04945,390299998.0
2007-10-19 21:02:00,2.04945,2.04945,2.0492,2.04925,655200004.0
2007-10-19 21:03:00,2.04925,2.04945,2.04915,2.04935,381900003.0
2007-10-19 21:04:00,2.04935,2.04975,2.04925,2.04965,369300002.0
2007-10-19 21:05:00,2.04965,2.04985,2.04965,2.04985,199500001.0
2007-10-19 21:06:00,2.04985,2.04985,2.0497,2.04985,298400000.0
2007-10-19 21:07:00,2.04985,2.04995,2.04975,2.04985,430600000.0
2007-10-19 21:08:00,2.0498,2.0499,2.04965,2.04965,140900000.0
2007-10-19 21:09:00,2.04965,2.04965,2.04955,2.04955,205999999.0
2007-10-19 21:10:00,2.04955,2.0496,2.04945,2.04955,392000000.0
2007-10-19 21:11:00,2.04955,2.04965,2.0495,2.04955,371300000.0
2007-10-19 21:12:00,2.04955,2.04955,2.04945,2.04955,231000000.0
2007-10-19 21:13:00,2.04955,2.04955,2.0494,2.04955,83800000.0
2007-10-19 21:14:00,2.04955,2.04965,2.04945,2.04945,499699995.0
2007-10-19 21:15:00,2.04945,2.04955,2.04945,2.04955,521800006.0
2007-10-19 21:16:00,2.04955,2.04965,2.04955,2.04965,451199991.0
2007-10-19 21:17:00,2.04965,2.04965,2.0495,2.04955,158200000.0
2007-10-19 21:18:00,2.04955,2.04965,2.0495,2.0496,532400001.0
2007-10-19 21:19:00,2.0496,2.04975,2.0496,2.04965,354900000.0
2007-10-19 21:20:00,2.04965,2.04965,2.04955,2.04955,90500000.0
2007-10-19 21:21:00,2.04955,2.04975,2.0492,2.04975,578499997.0
2007-10-19 21:22:00,2.04975,2.04975,2.0497,2.04975,174200000.0
2007-10-19 21:23:00,2.04975,2.04995,2.0497,2.04985,442599997.0
2007-10-19 21:24:00,2.0498,2.05005,2.04965,2.04975,573699997.0
2007-10-19 21:25:00,2.04985,2.04995,2.04975,2.04995,298000000.0
2007-10-19 21:26:00,2.04995,2.04995,2.04975,2.04975,116500000.0
2007-10-19 21:27:00,2.04975,2.04975,2.04955,2.0497,49300000.0
2007-10-19 21:28:00,2.0497,2.05005,2.0497,2.05005,542500000.0
2007-10-19 21:29:00,2.05005,2.0501,2.04985,2.0499,723599997.0
2007-10-19 21:30:00,2.0499,2.05005,2.04985,2.05005,793700001.0
2007-10-19 21:31:00,2.05005,2.05005,2.04975,2.04975,250700000.0
2007-10-19 21:32:00,2.04975,2.05005,2.04975,2.05005,111400000.0
2007-10-19 21:33:00,2.05005,2.05015,2.04995,2.05005,170200000.0
2007-10-19 21:34:00,2.05005,2.05005,2.04995,2.05005,540999996.0
2007-10-19 21:35:00,2.05005,2.05015,2.05,2.05005,736199994.0
2007-10-19 21:36:00,2.05005,2.05015,2.05,2.05015,261900000.0
2007-10-19 21:37:00,2.05015,2.05025,2.05015,2.05025,189999998.0
2007-10-19 21:38:00,2.05025,2.0503,2.05015,2.05025,199200000.0
2007-10-19 21:39:00,2.05025,2.05065,2.0502,2.05065,194600000.0
2007-10-19 21:40:00,2.05065,2.05065,2.05045,2.05065,471100010.0
2007-10-19 21:41:00,2.05065,2.0511,2.05065,2.05105,470100000.0
2007-10-19 21:42:00,2.05105,2.05115,2.05085,2.05095,594100002.0
2007-10-19 21:43:00,2.05095,2.05095,2.05075,2.05075,369500000.0
2007-10-19 21:44:00,2.05075,2.05115,2.05075,2.05095,1113399998.0
2007-10-19 21:45:00,2.0509,2.05115,2.0509,2.051,529299999.0
2007-10-19 21:46:00,2.05105,2.05115,2.05095,2.05105,272999999.0
2007-10-19 21:47:00,2.05105,2.05115,2.05105,2.0511,644699996.0
2007-10-19 21:48:00,2.05105,2.05165,2.05105,2.05155,704299999.0
2007-10-19 21:49:00,2.05155,2.05165,2.0513,2.05145,314500002.0
2007-10-19 21:50:00,2.05145,2.05175,2.05135,2.05175,847000003.0
2007-10-19 21:51:00,2.05175,2.05195,2.05165,2.05185,663200000.0
2007-10-19 21:52:00,2.05185,2.05185,2.05165,2.05165,446700000.0
2007-10-19 21:53:00,2.05165,2.05185,2.05165,2.05185,214300000.0
2007-10-19 21:54:00,2.05185,2.05195,2.05185,2.05195,363199997.0
2007-10-19 21:55:00,2.0519,2.05205,2.05185,2.05185,398199998.0
2007-10-19 21:56:00,2.05195,2.05195,2.0516,2.0516,435200000.0
2007-10-19 21:57:00,2.0516,2.05165,2.05145,2.05145,396500001.0
2007-10-19 21:58:00,2.05145,2.05145,2.0512,2.0512,517799997.0
2007-10-19 21:59:00,2.05125,2.05145,2.0511,2.05115,1105000004.0
2007-10-19 22:00:00,2.0511,2.05125,2.05105,2.05105,285000000.0
2007-10-19 22:01:00,2.05105,2.05125,2.05095,2.05125,883300003.0
2007-10-19 22:02:00,2.05125,2.05135,2.05105,2.05125,722600001.0
2007-10-19 22:03:00,2.05125,2.05125,2.05095,2.05095,436800000.0
2007-10-19 22:04:00,2.05095,2.05095,2.05085,2.05085,404000000.0
2007-10-19 22:05:00,2.05085,2.05095,2.05075,2.0509,549300000.0
2007-10-19 22:06:00,2.0509,2.0509,2.05055,2.05055,105800000.0
2007-10-19 22:07:00,2.05055,2.05055,2.05035,2.05045,711200011.0
2007-10-19 22:08:00,2.05045,2.05065,2.0504,2.05045,443300001.0
2007-10-19 22:09:00,2.05055,2.05055,2.05045,2.05045,366899997.0
2007-10-19 22:10:00,2.05045,2.05055,2.05045,2.05055,176400000.0
2007-10-19 22:11:00,2.05055,2.05065,2.05055,2.05055,94400000.0
2007-10-19 22:12:00,2.05055,2.05075,2.05055,2.05055,92400000.0
2007-10-19 22:13:00,2.05055,2.05065,2.05045,2.05055,200400000.0
2007-10-19 22:14:00,2.05055,2.05055,2.05045,2.05045,129100000.0
2007-10-19 22:15:00,2.05045,2.05065,2.05045,2.05055,670400000.0
2007-10-19 22:16:00,2.05055,2.05065,2.05055,2.05065,365199998.0
2007-10-19 22:17:00,2.05065,2.05075,2.05055,2.05075,181600000.0
2007-10-19 22:18:00,2.05075,2.05075,2.05065,2.05065,27200000.0
2007-10-19 22:19:00,2.05065,2.05075,2.0506,2.05075,285200000.0
2007-10-19 22:20:00,2.05075,2.05075,2.05055,2.05055,88000000.0
2007-10-19 22:21:00,2.05065,2.05065,2.0504,2.0505,419300002.0
2007-10-19 22:22:00,2.05055,2.05065,2.05045,2.05055,307499998.0
2007-10-19 22:23:00,2.05055,2.05075,2.0504,2.05075,278800000.0
2007-10-19 22:24:00,2.0507,2.05095,2.05065,2.05085,494300004.0
2007-10-19 22:25:00,2.05085,2.05105,2.05075,2.05095,59200002.0
2007-10-19 22:26:00,2.05085,2.05105,2.0506,2.05095,426100004.0
2007-10-19 22:27:00,2.05095,2.05095,2.05075,2.05075,81200000.0
2007-10-19 22:28:00,2.05075,2.05085,2.0507,2.05075,122100000.0
2007-10-19 22:29:00,2.05075,2.05085,2.05075,2.05075,174000001.0
2007-10-19 22:30:00,2.05075,2.05095,2.05075,2.05085,508200004.0
2007-10-19 22:31:00,2.05085,2.05115,2.05075,2.05115,482900006.0
2007-10-19 22:32:00,2.05115,2.05115,2.05085,2.05105,651500010.0
2007-10-19 22:33:00,2.05095,2.05105,2.05085,2.05105,641300002.0
2007-10-19 22:34:00,2.05105,2.05105,2.05095,2.05095,293400000.0
2007-10-19 22:35:00,2.05095,2.05115,2.05095,2.05115,495300010.0
2007-10-19 22:36:00,2.05115,2.05125,2.0511,2.05125,154400000.0
2007-10-19 22:37:00,2.05125,2.05135,2.05105,2.05115,395399997.0
2007-10-19 22:38:00,2.05115,2.05125,2.05115,2.05115,100800000.0
2007-10-19 22:39:00,2.05125,2.05125,2.05085,2.05095,124800000.0
2007-10-19 22:40:00,2.05095,2.05115,2.05085,2.05115,253899997.0
2007-10-19 22:41:00,2.0511,2.05115,2.05095,2.05105,435600001.0
2007-10-19 22:42:00,2.05095,2.0511,2.05095,2.05105,203600003.0
2007-10-19 22:43:00,2.05105,2.05115,2.05105,2.05105,138400000.0
2007-10-19 22:44:00,2.05105,2.05125,2.05105,2.05115,262000000.0
2007-10-19 22:45:00,2.05115,2.05125,2.05105,2.05125,360500001.0
2007-10-19 22:46:00,2.0512,2.05185,2.05115,2.0518,465800006.0
2007-10-19 22:47:00,2.05175,2.05175,2.05125,2.05125,374100001.0
2007-10-19 22:48:00,2.05135,2.05135,2.05095,2.05125,214399997.0
2007-10-19 22:49:00,2.0512,2.05145,2.0511,2.05145,169400000.0
2007-10-19 22:50:00,2.05145,2.05145,2.05105,2.05115,238400000.0
2007-10-19 22:51:00,2.05115,2.05115,2.051,2.05105,124000000.0
2007-10-19 22:52:00,2.05105,2.05145,2.05105,2.05145,173000001.0
2007-10-19 22:53:00,2.05145,2.05165,2.05135,2.05145,286200000.0
2007-10-19 22:54:00,2.05135,2.05155,2.05125,2.05145,157500000.0
2007-10-19 22:55:00,2.05135,2.05145,2.05135,2.05145,265300000.0
2007-10-19 22:56:00,2.05145,2.05145,2.05145,2.05145,171200000.0
2007-10-19 22:57:00,2.05145,2.05145,2.05105,2.05115,460800007.0
2007-10-19 22:58:00,2.0511,2.05155,2.0511,2.05145,105500002.0
2007-10-19 22:59:00,2.05155,2.05175,2.05095,2.05135,160900000.0
2007-10-22 00:01:00,2.0536,2.0538,2.0536,2.0537,357600000.0
2007-10-22 00:02:00,2.0536,2.0536,2.0531,2.0531,357600000.0
2007-10-22 00:03:00,2.0532,2.0532,2.0519,2.0519,357600000.0
2007-10-22 00:04:00,2.0521,2.0521,2.0514,2.0514,357600000.0
2007-10-22 00:05:00,2.0516,2.0519,2.0514,2.0517,357600000.0
2007-10-22 00:06:00,2.0522,2.0523,2.0521,2.0521,357600000.0
2007-10-22 00:07:00,2.0522,2.0522,2.0517,2.0517,357600000.0
2007-10-22 00:08:00,2.0518,2.0521,2.0513,2.0514,357600000.0
2007-10-22 00:09:00,2.0513,2.0514,2.0512,2.0512,357600000.0
2007-10-22 00:10:00,2.0513,2.0514,2.0512,2.0513,357600000.0
2007-10-22 00:11:00,2.0514,2.0516,2.0514,2.0514,357600000.0
2007-10-22 00:12:00,2.0513,2.0513,2.051,2.051,357600000.0
2007-10-22 00:13:00,2.0509,2.0509,2.0507,2.0507,357600000.0
2007-10-22 00:14:00,2.0506,2.0507,2.0497,2.0501,357600000.0
2007-10-22 00:15:00,2.05,2.0502,2.05,2.0502,357600000.0
2007-10-22 00:16:00,2.0501,2.0504,2.0501,2.0504,357600000.0
2007-10-22 00:17:00,2.0503,2.0503,2.0502,2.0502,357600000.0
2007-10-22 00:19:00,2.0503,2.0503,2.0503,2.0503,357600000.0
2007-10-22 00:20:00,2.0502,2.0503,2.0502,2.0503,357600000.0
2007-10-22 00:21:00,2.0504,2.0511,2.0503,2.051,357600000.0
2007-10-22 00:22:00,2.0511,2.0511,2.051,2.0511,357600000.0
2007-10-22 00:24:00,2.0513,2.0514,2.0511,2.0511,357600000.0
2007-10-22 00:25:00,2.0512,2.0513,2.0512,2.0513,357600000.0
2007-10-22 00:26:00,2.0514,2.0514,2.0511,2.0511,357600000.0
2007-10-22 00:27:00,2.0512,2.0516,2.0512,2.0514,357600000.0
2007-10-22 00:28:00,2.0513,2.0517,2.0513,2.0516,357600000.0
2007-10-22 00:29:00,2.0515,2.0515,2.0511,2.0512,357600000.0
2007-10-22 00:30:00,2.0514,2.0514,2.0512,2.0512,357600000.0
2007-10-22 00:32:00,2.0511,2.0512,2.0508,2.0508,357600000.0
2007-10-22 00:33:00,2.0507,2.0507,2.0502,2.0502,357600000.0
2007-10-22 00:34:00,2.0503,2.0505,2.0502,2.0503,357600000.0
2007-10-22 00:35:00,2.0504,2.0506,2.0504,2.0506,357600000.0
2007-10-22 00:36:00,2.0505,2.0505,2.0501,2.0501,357600000.0
2007-10-22 00:37:00,2.05,2.05,2.0499,2.0499,357600000.0
2007-10-22 00:38:00,2.05,2.05,2.0498,2.0499,357600000.0
2007-10-22 00:39:00,2.0498,2.0499,2.0498,2.0499,357600000.0
2007-10-22 00:40:00,2.0498,2.0498,2.0497,2.0497,357600000.0
2007-10-22 00:41:00,2.0496,2.0496,2.0494,2.0496,357600000.0
2007-10-22 00:42:00,2.0495,2.0497,2.0494,2.0496,357600000.0
2007-10-22 00:43:00,2.0497,2.0498,2.0494,2.0497,357600000.0
2007-10-22 00:44:00,2.0496,2.0497,2.0495,2.0496,357600000.0
2007-10-22 00:45:00,2.0497,2.0502,2.0496,2.0502,357600000.0
2007-10-22 00:46:00,2.05,2.0502,2.05,2.0502,357600000.0
2007-10-22 00:47:00,2.0501,2.0501,2.0499,2.0499,357600000.0
2007-10-22 00:48:00,2.05,2.05,2.05,2.05,357600000.0
2007-10-22 00:49:00,2.0501,2.0502,2.0501,2.0501,357600000.0
2007-10-22 00:50:00,2.0502,2.0503,2.0501,2.0503,357600000.0
2007-10-22 00:51:00,2.0502,2.0503,2.0502,2.0503,357600000.0
2007-10-22 00:52:00,2.0502,2.0502,2.0502,2.0502,357600000.0
2007-10-22 00:53:00,2.0501,2.0502,2.05,2.0502,357600000.0
2007-10-22 00:54:00,2.0501,2.0502,2.0501,2.0501,357600000.0
2007-10-22 00:55:00,2.05,2.0502,2.0499,2.0502,357600000.0
2007-10-22 00:56:00,2.0501,2.0501,2.0501,2.0501,357600000.0
2007-10-22 00:57:00,2.0502,2.0502,2.0501,2.0501,357600000.0
2007-10-22 00:58:00,2.05,2.05,2.0499,2.0499,357600000.0
2007-10-22 00:59:00,2.05,2.0501,2.05,2.0501,357600000.0
2007-10-22 01:00:00,2.0499,2.0499,2.0499,2.0499,357600000.0
2007-10-22 01:01:00,2.0497,2.0497,2.0497,2.0497,357600000.0
2007-10-22 01:02:00,2.0498,2.0498,2.0497,2.0497,357600000.0
2007-10-22 01:03:00,2.0498,2.0498,2.0498,2.0498,357600000.0
2007-10-22 01:04:00,2.0497,2.0499,2.0497,2.0497,357600000.0
2007-10-22 01:05:00,2.0496,2.0499,2.0495,2.0495,357600000.0
2007-10-22 01:06:00,2.0494,2.0495,2.0494,2.0495,357600000.0
2007-10-22 01:07:00,2.0493,2.0495,2.0493,2.0494,357600000.0
2007-10-22 01:09:00,2.0495,2.0495,2.0494,2.0494,357600000.0
2007-10-22 01:10:00,2.0493,2.0493,2.0493,2.0493,357600000.0
2007-10-22 01:11:00,2.0492,2.0492,2.0489,2.049,357600000.0
2007-10-22 01:12:00,2.0489,2.0489,2.0488,2.0488,357600000.0
2007-10-22 01:13:00,2.0489,2.0489,2.0486,2.0486,357600000.0
2007-10-22 01:14:00,2.0487,2.0488,2.0486,2.0487,357600000.0
2007-10-22 01:15:00,2.0488,2.0493,2.0487,2.0493,357600000.0
2007-10-22 01:16:00,2.0492,2.0492,2.0491,2.0491,357600000.0
2007-10-22 01:17:00,2.0492,2.0492,2.049,2.0491,357600000.0
2007-10-22 01:18:00,2.0492,2.0493,2.0491,2.0491,357600000.0
2007-10-22 01:19:00,2.0492,2.0492,2.0486,2.0487,357600000.0
2007-10-22 01:20:00,2.0486,2.0486,2.0486,2.0486,357600000.0
2007-10-22 01:21:00,2.0487,2.0487,2.0487,2.0487,357600000.0
2007-10-22 01:23:00,2.0488,2.0494,2.0488,2.0494,357600000.0
2007-10-22 01:24:00,2.0493,2.0494,2.0493,2.0494,357600000.0
2007-10-22 01:25:00,2.0495,2.05,2.0494,2.0498,357600000.0
2007-10-22 01:26:00,2.0495,2.0501,2.0495,2.0499,357600000.0
2007-10-22 01:27:00,2.05,2.0501,2.0498,2.0501,357600000.0
2007-10-22 01:28:00,2.0503,2.0508,2.0501,2.0508,357600000.0
2007-10-22 01:29:00,2.0507,2.0509,2.0505,2.0508,357600000.0
2007-10-22 01:30:00,2.0507,2.0507,2.0506,2.0506,357600000.0
2007-10-22 01:31:00,2.0507,2.0507,2.0505,2.0506,357600000.0
2007-10-22 01:32:00,2.0507,2.0512,2.0506,2.0511,357600000.0
2007-10-22 01:33:00,2.0512,2.0512,2.0511,2.0512,357600000.0
2007-10-22 01:34:00,2.0513,2.0514,2.0511,2.0514,357600000.0
2007-10-22 01:35:00,2.0513,2.0518,2.0513,2.0518,357600000.0
2007-10-22 01:36:00,2.052,2.0521,2.0517,2.0521,357600000.0
2007-10-22 01:37:00,2.0519,2.0521,2.0518,2.0519,357600000.0
2007-10-22 01:38:00,2.0521,2.0522,2.052,2.052,357600000.0
2007-10-22 01:39:00,2.0521,2.0521,2.0513,2.0513,357600000.0
2007-10-22 01:40:00,2.0512,2.0513,2.051,2.051,357600000.0
2007-10-22 01:41:00,2.0509,2.0511,2.0508,2.0508,357600000.0
2007-10-22 01:42:00,2.0509,2.051,2.0507,2.051,357600000.0
2007-10-22 01:43:00,2.0511,2.0511,2.0507,2.0507,357600000.0
2007-10-22 01:44:00,2.0506,2.0513,2.0506,2.0512,357600000.0
2007-10-22 01:45:00,2.0511,2.0513,2.0511,2.0513,357600000.0
2007-10-22 01:46:00,2.0515,2.0519,2.0514,2.0518,357600000.0
2007-10-22 01:47:00,2.0517,2.0517,2.0513,2.0515,357600000.0
2007-10-22 01:48:00,2.0514,2.0515,2.0508,2.0512,357600000.0
2007-10-22 01:49:00,2.0511,2.0512,2.0508,2.0509,357600000.0
2007-10-22 01:50:00,2.051,2.051,2.0506,2.0506,357600000.0
2007-10-22 01:51:00,2.0507,2.0509,2.0506,2.0507,357600000.0
2007-10-22 01:52:00,2.0506,2.051,2.0506,2.051,357600000.0
2007-10-22 01:53:00,2.0511,2.0512,2.0511,2.0512,357600000.0
2007-10-22 01:54:00,2.0513,2.0513,2.0513,2.0513,357600000.0
2007-10-22 01:55:00,2.0512,2.0513,2.0512,2.0512,357600000.0
2007-10-22 01:56:00,2.051,2.0511,2.0509,2.0511,357600000.0
2007-10-22 01:57:00,2.051,2.0512,2.0509,2.0511,357600000.0
2007-10-22 01:58:00,2.0508,2.0508,2.0503,2.0505,357600000.0
2007-10-22 01:59:00,2.0504,2.0505,2.0503,2.0503,357600000.0
2007-10-22 02:00:00,2.0503,2.0505,2.05025,2.0503,357600000.0
2007-10-22 02:01:00,2.0503,2.0504,2.05025,2.05025,419599992.0
2007-10-22 02:02:00,2.05025,2.0503,2.0502,2.0502,259000000.0
2007-10-22 02:03:00,2.0502,2.0503,2.0502,2.0503,176000000.0
2007-10-22 02:04:00,2.0503,2.0503,2.0499,2.0499,339800000.0
2007-10-22 02:05:00,2.0499,2.0503,2.04985,2.05025,497000006.0
2007-10-22 02:06:00,2.0503,2.0506,2.05025,2.0504,397500000.0
2007-10-22 02:07:00,2.0504,2.0508,2.0503,2.0508,279000000.0
2007-10-22 02:08:00,2.0508,2.0509,2.05065,2.0509,495799999.0
2007-10-22 02:09:00,2.05095,2.0515,2.0509,2.05145,919800010.0
2007-10-22 02:10:00,2.0515,2.05165,2.05105,2.05165,686600000.0
2007-10-22 02:11:00,2.0518,2.0518,2.05145,2.05155,636300002.0
2007-10-22 02:12:00,2.0516,2.052,2.05155,2.0518,565900000.0
2007-10-22 02:13:00,2.0518,2.0519,2.05145,2.0517,556899998.0
2007-10-22 02:14:00,2.05165,2.0517,2.0516,2.0516,79400000.0
2007-10-22 02:15:00,2.0516,2.0517,2.0512,2.0514,487099992.0
2007-10-22 02:16:00,2.05135,2.05135,2.05115,2.0513,334700002.0
2007-10-22 02:17:00,2.0513,2.0513,2.05115,2.0512,202700000.0
2007-10-22 02:18:00,2.05115,2.0513,2.05115,2.05125,190900000.0
2007-10-22 02:19:00,2.0513,2.0514,2.0512,2.0513,415899999.0
2007-10-22 02:20:00,2.0513,2.0513,2.0512,2.0512,176300000.0
2007-10-22 02:21:00,2.0513,2.0513,2.05115,2.0513,321300000.0
2007-10-22 02:22:00,2.0513,2.0513,2.0512,2.0513,126700000.0
2007-10-22 02:23:00,2.05125,2.0513,2.05125,2.0513,91200000.0
2007-10-22 02:24:00,2.0513,2.0513,2.0512,2.0512,149200000.0
2007-10-22 02:25:00,2.0512,2.052,2.0512,2.0517,276199999.0
2007-10-22 02:26:00,2.0518,2.0519,2.05155,2.0516,278600000.0
2007-10-22 02:27:00,2.0516,2.0517,2.05155,2.0517,238100000.0
2007-10-22 02:28:00,2.0517,2.0518,2.05165,2.0517,241699999.0
2007-10-22 02:29:00,2.0517,2.0517,2.05135,2.0517,425399997.0
2007-10-22 02:30:00,2.0517,2.0517,2.0512,2.0512,389100000.0
2007-10-22 02:31:00,2.0512,2.0514,2.05115,2.0514,193200000.0
2007-10-22 02:32:00,2.0514,2.0514,2.05115,2.0512,33400000.0
2007-10-22 02:33:00,2.0512,2.05135,2.0512,2.05125,146700000.0
2007-10-22 02:34:00,2.05125,2.0514,2.05125,2.0514,96500000.0
2007-10-22 02:35:00,2.0514,2.0515,2.0513,2.0513,641700000.0
2007-10-22 02:36:00,2.0513,2.0516,2.0511,2.0516,575200000.0
2007-10-22 02:37:00,2.0516,2.0518,2.0516,2.0516,143100000.0
2007-10-22 02:38:00,2.0516,2.0516,2.0506,2.0506,400600002.0
2007-10-22 02:39:00,2.051,2.0512,2.051,2.0512,243100000.0
2007-10-22 02:40:00,2.05115,2.05115,2.05085,2.0511,464600002.0
2007-10-22 02:41:00,2.0511,2.0512,2.0511,2.0512,186200000.0
2007-10-22 02:42:00,2.0512,2.0512,2.05105,2.0512,155599999.0
2007-10-22 02:43:00,2.0512,2.0512,2.05105,2.0512,210000000.0
2007-10-22 02:44:00,2.0512,2.0512,2.05095,2.05115,60500000.0
2007-10-22 02:45:00,2.0512,2.0512,2.0511,2.0511,128400000.0
2007-10-22 02:46:00,2.0511,2.0513,2.0511,2.0512,133300000.0
2007-10-22 02:47:00,2.0513,2.0513,2.05115,2.05125,13700000.0
2007-10-22 02:48:00,2.05125,2.0513,2.05125,2.0513,37300000.0
2007-10-22 02:49:00,2.0513,2.0513,2.0512,2.0513,85000000.0
2007-10-22 02:50:00,2.0513,2.0513,2.0512,2.0513,325600000.0
2007-10-22 02:51:00,2.0513,2.0513,2.05125,2.05125,120700000.0
2007-10-22 02:52:00,2.05125,2.05125,2.0511,2.0512,235700002.0
2007-10-22 02:53:00,2.0512,2.0512,2.05115,2.05115,69500000.0
2007-10-22 02:54:00,2.05115,2.0515,2.0508,2.0509,580200005.0
2007-10-22 02:55:00,2.0509,2.0509,2.05,2.05,377900001.0
2007-10-22 02:56:00,2.05,2.0502,2.05,2.0502,366799999.0
2007-10-22 02:57:00,2.0501,2.0501,2.04995,2.05,265600000.0
2007-10-22 02:58:00,2.05,2.0501,2.05,2.05,116300000.0
2007-10-22 02:59:00,2.05,2.05,2.05,2.05,123200000.0
2007-10-22 03:00:00,2.05,2.05,2.0499,2.0499,136500000.0
2007-10-22 03:01:00,2.0499,2.05,2.04935,2.04955,600200009.0
2007-10-22 03:02:00,2.0496,2.0496,2.0492,2.0494,474399999.0
2007-10-22 03:03:00,2.0494,2.0495,2.0494,2.0495,476899996.0
2007-10-22 03:04:00,2.0495,2.0497,2.0494,2.0495,262500000.0
2007-10-22 03:05:00,2.0495,2.0495,2.04935,2.0495,348800000.0
2007-10-22 03:06:00,2.04945,2.0495,2.04945,2.0495,249699999.0
2007-10-22 03:07:00,2.0495,2.0496,2.0495,2.0496,221000004.0
2007-10-22 03:08:00,2.0496,2.0497,2.04955,2.0497,146900000.0
2007-10-22 03:09:00,2.0496,2.0498,2.0496,2.0498,40300000.0
2007-10-22 03:10:00,2.0497,2.05,2.0496,2.0497,219500000.0
2007-10-22 03:11:00,2.0497,2.0498,2.04965,2.0498,217999996.0
2007-10-22 03:12:00,2.0498,2.0499,2.04965,2.04965,210400000.0
2007-10-22 03:13:00,2.0497,2.0498,2.04965,2.0498,37400000.0
2007-10-22 03:14:00,2.0498,2.05,2.0497,2.05,38300000.0
2007-10-22 03:15:00,2.05,2.05,2.04955,2.04955,7500000.0
2007-10-22 03:16:00,2.0497,2.05,2.04965,2.0497,75600000.0
2007-10-22 03:17:00,2.0497,2.05,2.0497,2.0499,81200000.0
2007-10-22 03:18:00,2.0499,2.05,2.0498,2.0499,223887504.0
2007-10-22 03:19:00,2.0499,2.0499,2.04955,2.0499,56800000.0
2007-10-22 03:20:00,2.0499,2.05,2.0499,2.0499,119900000.0
2007-10-22 03:21:00,2.05,2.05,2.04965,2.0497,468000006.0
2007-10-22 03:22:00,2.0497,2.0499,2.04965,2.0499,223799997.0
2007-10-22 03:23:00,2.04955,2.0498,2.04955,2.0498,224100000.0
2007-10-22 03:24:00,2.0498,2.0499,2.04965,2.0499,271299997.0
2007-10-22 03:25:00,2.0499,2.0499,2.0497,2.0499,605600000.0
2007-10-22 03:26:00,2.0499,2.0499,2.04985,2.0499,300299999.0
2007-10-22 03:27:00,2.0499,2.0499,2.0497,2.0499,193100000.0
2007-10-22 03:28:00,2.0499,2.0499,2.0496,2.0496,232600009.0
2007-10-22 03:29:00,2.0496,2.0498,2.04955,2.0496,45900000.0
2007-10-22 03:30:00,2.0496,2.0496,2.0492,2.0492,221900000.0
2007-10-22 03:31:00,2.0492,2.0492,2.0489,2.049,88400000.0
2007-10-22 03:32:00,2.049,2.049,2.0486,2.0488,441000014.0
2007-10-22 03:33:00,2.0488,2.0488,2.0481,2.04835,1169100000.0
2007-10-22 03:34:00,2.04835,2.04845,2.048,2.0481,727300001.0
2007-10-22 03:35:00,2.0481,2.0482,2.04795,2.0482,721100003.0
2007-10-22 03:36:00,2.0482,2.0485,2.0482,2.0485,238300001.0
2007-10-22 03:37:00,2.0485,2.0492,2.0485,2.0488,1001000004.0
2007-10-22 03:38:00,2.0489,2.0489,2.04875,2.0489,319500003.0
2007-10-22 03:39:00,2.0489,2.049,2.04865,2.049,94999999.0
2007-10-22 03:40:00,2.049,2.049,2.0487,2.049,116400003.0
2007-10-22 03:41:00,2.049,2.049,2.0487,2.0487,155100000.0
2007-10-22 03:42:00,2.0487,2.0488,2.04865,2.0488,251800000.0
2007-10-22 03:43:00,2.0488,2.0488,2.0487,2.0488,189800000.0
2007-10-22 03:44:00,2.0488,2.0488,2.04875,2.04875,138700000.0
2007-10-22 03:45:00,2.04865,2.0487,2.048,2.048,456400001.0
2007-10-22 03:46:00,2.048,2.048,2.0472,2.0473,711000003.0
2007-10-22 03:47:00,2.0473,2.0475,2.0473,2.0473,168700000.0
2007-10-22 03:48:00,2.0473,2.0475,2.04725,2.04735,286600000.0
2007-10-22 03:49:00,2.04735,2.0475,2.04735,2.0475,318400000.0
2007-10-22 03:50:00,2.0474,2.0475,2.0473,2.0475,359320004.0
2007-10-22 03:51:00,2.04745,2.0476,2.04735,2.0476,305600001.0
2007-10-22 03:52:00,2.0475,2.0475,2.0474,2.0475,283600000.0
2007-10-22 03:53:00,2.0475,2.0475,2.0474,2.0475,134500000.0
2007-10-22 03:54:00,2.0475,2.0475,2.0472,2.04725,353000000.0
2007-10-22 03:55:00,2.04725,2.0474,2.0471,2.0472,276500001.0
2007-10-22 03:56:00,2.0471,2.0472,2.04695,2.0471,229000000.0
2007-10-22 03:57:00,2.0471,2.0471,2.04705,2.0471,149300000.0
2007-10-22 03:58:00,2.0471,2.0471,2.04705,2.0471,134300000.0
2007-10-22 03:59:00,2.0471,2.0474,2.04705,2.0474,149300000.0
2007-10-22 04:00:00,2.0474,2.0475,2.04715,2.0473,153600000.0
2007-10-22 04:01:00,2.0473,2.0478,2.0473,2.0478,391400000.0
2007-10-22 04:02:00,2.0478,2.0479,2.0476,2.0479,752599984.0
2007-10-22 04:03:00,2.0479,2.0479,2.04765,2.0479,265900001.0
2007-10-22 04:04:00,2.0478,2.0479,2.04765,2.0478,753099989.0
2007-10-22 04:05:00,2.0478,2.0478,2.04755,2.0477,830399978.0
2007-10-22 04:06:00,2.0479,2.048,2.0477,2.048,726299989.0
2007-10-22 04:07:00,2.048,2.048,2.0476,2.0477,541399996.0
2007-10-22 04:08:00,2.0476,2.0478,2.0476,2.0477,211699997.0
2007-10-22 04:09:00,2.0477,2.0478,2.04745,2.0478,243000003.0
2007-10-22 04:10:00,2.0478,2.0478,2.04775,2.0478,487999994.0
2007-10-22 04:11:00,2.0478,2.0482,2.0478,2.0481,738200001.0
2007-10-22 04:12:00,2.048,2.0496,2.04795,2.0493,940875002.0
2007-10-22 04:13:00,2.0493,2.0495,2.0492,2.0492,482099995.0
2007-10-22 04:14:00,2.0492,2.0492,2.0492,2.0492,297199993.0
2007-10-22 04:15:00,2.0492,2.0492,2.049,2.04915,204600000.0
2007-10-22 04:16:00,2.04915,2.0492,2.04895,2.0491,64300000.0
2007-10-22 04:17:00,2.0491,2.04915,2.04875,2.04905,475199999.0
2007-10-22 04:18:00,2.04905,2.0493,2.04885,2.0491,694899999.0
2007-10-22 04:19:00,2.04905,2.0494,2.04885,2.0489,898900001.0
2007-10-22 04:20:00,2.0489,2.0489,2.0486,2.0486,608400002.0
2007-10-22 04:21:00,2.0486,2.0486,2.04835,2.04855,792399992.0
2007-10-22 04:22:00,2.04855,2.04855,2.04835,2.04835,268600000.0
2007-10-22 04:23:00,2.04835,2.0484,2.04805,2.04815,439299999.0
2007-10-22 04:24:00,2.04815,2.0483,2.04815,2.0483,702300004.0
2007-10-22 04:25:00,2.0483,2.0484,2.0481,2.0481,129200000.0
2007-10-22 04:26:00,2.0483,2.04835,2.0481,2.0483,260000002.0
2007-10-22 04:27:00,2.0483,2.0485,2.0483,2.0485,282300000.0
2007-10-22 04:28:00,2.0485,2.0486,2.0484,2.0486,661900000.0
2007-10-22 04:29:00,2.04855,2.0488,2.04855,2.04865,1010799998.0
2007-10-22 04:30:00,2.0487,2.0488,2.0487,2.0488,454399998.0
2007-10-22 04:31:00,2.0488,2.049,2.04865,2.049,1628599984.0
2007-10-22 04:32:00,2.049,2.0494,2.04885,2.049,931200001.0
2007-10-22 04:33:00,2.049,2.0493,2.049,2.0492,228100000.0
2007-10-22 04:34:00,2.0492,2.0492,2.0491,2.0491,134800000.0
2007-10-22 04:35:00,2.04915,2.0493,2.0491,2.0492,217100005.0
2007-10-22 04:36:00,2.0492,2.0497,2.0492,2.0497,464700000.0
2007-10-22 04:37:00,2.0496,2.0497,2.04955,2.0497,601499999.0
2007-10-22 04:38:00,2.0497,2.0514,2.0497,2.0511,1013500000.0
2007-10-22 04:39:00,2.0512,2.0514,2.0505,2.05075,565799999.0
2007-10-22 04:40:00,2.0507,2.05075,2.0503,2.0504,523200000.0
2007-10-22 04:41:00,2.0504,2.0504,2.05005,2.0503,616599995.0
2007-10-22 04:42:00,2.0503,2.0503,2.0496,2.0499,769999998.0
2007-10-22 04:43:00,2.04985,2.05,2.04985,2.0499,536200001.0
2007-10-22 04:44:00,2.0499,2.05,2.0494,2.0497,530500000.0
2007-10-22 04:45:00,2.0497,2.05,2.04965,2.05,434000002.0
2007-10-22 04:46:00,2.05,2.0501,2.04995,2.05,855500011.0
2007-10-22 04:47:00,2.05,2.0503,2.04985,2.0503,414999997.0
2007-10-22 04:48:00,2.0503,2.0503,2.05,2.05,495799992.0
2007-10-22 04:49:00,2.05,2.05,2.04975,2.04975,478700006.0
2007-10-22 04:50:00,2.04995,2.0504,2.04995,2.0504,692299995.0
2007-10-22 04:51:00,2.05045,2.0509,2.05045,2.0509,373000002.0
2007-10-22 04:52:00,2.0509,2.051,2.0508,2.0509,199400000.0
2007-10-22 04:53:00,2.0509,2.051,2.0509,2.051,303300000.0
2007-10-22 04:54:00,2.051,2.051,2.05075,2.051,492900000.0
2007-10-22 04:55:00,2.051,2.0512,2.051,2.0512,238600000.0
2007-10-22 04:56:00,2.0512,2.0512,2.05115,2.0512,278900000.0
2007-10-22 04:57:00,2.0512,2.0512,2.05115,2.05115,374100000.0
2007-10-22 04:58:00,2.05115,2.0515,2.051,2.051,503200000.0
2007-10-22 04:59:00,2.051,2.051,2.0505,2.0506,350900006.0
2007-10-22 05:00:00,2.0506,2.0506,2.05045,2.0505,529200002.0
2007-10-22 05:01:00,2.05045,2.0506,2.0504,2.0505,182799997.0
2007-10-22 05:02:00,2.0505,2.0505,2.05045,2.0505,366200000.0
2007-10-22 05:03:00,2.05045,2.0505,2.05025,2.0505,39600000.0
2007-10-22 05:04:00,2.0505,2.0505,2.05005,2.05015,210700001.0
2007-10-22 05:05:00,2.05015,2.0502,2.05,2.0501,418500003.0
2007-10-22 05:06:00,2.0501,2.0502,2.04995,2.05,586499999.0
2007-10-22 05:07:00,2.05,2.0501,2.04995,2.04995,267699999.0
2007-10-22 05:08:00,2.04995,2.0501,2.04995,2.0501,209000000.0
2007-10-22 05:09:00,2.0501,2.0501,2.0496,2.04965,714400000.0
2007-10-22 05:10:00,2.0497,2.0497,2.0493,2.0495,437800000.0
2007-10-22 05:11:00,2.0495,2.0495,2.0491,2.0491,533600001.0
2007-10-22 05:12:00,2.0491,2.0491,2.0491,2.0491,667000006.0
2007-10-22 05:13:00,2.0491,2.0494,2.04905,2.0494,388199998.0
2007-10-22 05:14:00,2.0494,2.04985,2.04935,2.04985,597399998.0
2007-10-22 05:15:00,2.04985,2.0499,2.04985,2.0499,150300000.0
2007-10-22 05:16:00,2.0499,2.0499,2.04975,2.0499,51100001.0
2007-10-22 05:17:00,2.0499,2.0499,2.0498,2.0499,160700000.0
2007-10-22 05:18:00,2.05,2.05,2.04985,2.0499,42100000.0
2007-10-22 05:19:00,2.0499,2.0499,2.04975,2.04985,87300000.0
2007-10-22 05:20:00,2.04985,2.0499,2.04985,2.0499,18400000.0
2007-10-22 05:21:00,2.0499,2.0501,2.0499,2.0501,96000000.0
2007-10-22 05:22:00,2.0499,2.05,2.04975,2.05,107900000.0
2007-10-22 05:23:00,2.05,2.05,2.04985,2.04985,288000000.0
2007-10-22 05:24:00,2.04985,2.0499,2.0491,2.0493,527500007.0
2007-10-22 05:25:00,2.0493,2.0496,2.04925,2.0496,90000000.0
2007-10-22 05:26:00,2.0495,2.0497,2.0494,2.04955,250200002.0
2007-10-22 05:27:00,2.0496,2.0497,2.04945,2.0496,202100004.0
2007-10-22 05:28:00,2.0496,2.0497,2.04955,2.04955,100900000.0
2007-10-22 05:29:00,2.04955,2.0497,2.04955,2.04955,51600000.0
2007-10-22 05:30:00,2.04955,2.0497,2.04955,2.0497,45900000.0
2007-10-22 05:31:00,2.0497,2.0497,2.04965,2.04965,29600000.0
2007-10-22 05:32:00,2.04965,2.0498,2.04965,2.04975,454000007.0
2007-10-22 05:33:00,2.0497,2.0497,2.0494,2.0497,367900000.0
2007-10-22 05:34:00,2.0497,2.0497,2.04955,2.04965,43100000.0
2007-10-22 05:35:00,2.04965,2.0499,2.04955,2.04955,48200000.0
2007-10-22 05:36:00,2.04955,2.0498,2.04955,2.0498,78500000.0
2007-10-22 05:37:00,2.0499,2.05,2.0498,2.04995,32500000.0
2007-10-22 05:38:00,2.04995,2.05,2.0498,2.05,163800000.0
2007-10-22 05:39:00,2.05,2.0503,2.0499,2.05,212099998.0
2007-10-22 05:40:00,2.0502,2.05085,2.0502,2.05085,884700005.0
2007-10-22 05:41:00,2.0509,2.0509,2.0499,2.0502,1194000009.0
2007-10-22 05:42:00,2.0502,2.0503,2.0488,2.0488,707100000.0
2007-10-22 05:43:00,2.0488,2.0492,2.0488,2.0491,454800004.0
2007-10-22 05:44:00,2.0491,2.0493,2.0489,2.0492,537000005.0
2007-10-22 05:45:00,2.0492,2.0493,2.04895,2.04925,709000014.0
2007-10-22 05:46:00,2.0493,2.0494,2.0492,2.0492,109300000.0
2007-10-22 05:47:00,2.0492,2.0493,2.0492,2.04925,168700000.0
2007-10-22 05:48:00,2.0493,2.0494,2.0492,2.0494,134400000.0
2007-10-22 05:49:00,2.0494,2.0494,2.04895,2.049,138600000.0
2007-10-22 05:50:00,2.049,2.0492,2.04895,2.049,102750000.0
2007-10-22 05:51:00,2.049,2.049,2.0489,2.04895,101300000.0
2007-10-22 05:52:00,2.0489,2.049,2.04875,2.04875,240800000.0
2007-10-22 05:53:00,2.0488,2.0488,2.0488,2.0488,422699992.0
2007-10-22 05:54:00,2.0488,2.0488,2.04865,2.0487,133799999.0
2007-10-22 05:55:00,2.04865,2.0488,2.04855,2.04875,355900000.0
2007-10-22 05:56:00,2.0488,2.0488,2.04865,2.04865,288200001.0
2007-10-22 05:57:00,2.0487,2.0487,2.04855,2.0486,96300000.0
2007-10-22 05:58:00,2.04855,2.0488,2.04855,2.0488,70200000.0
2007-10-22 05:59:00,2.0488,2.0488,2.0486,2.0488,83100000.0
2007-10-22 06:00:00,2.0488,2.0488,2.0486,2.0487,78800000.0
2007-10-22 06:01:00,2.0488,2.049,2.0487,2.049,145400000.0
2007-10-22 06:02:00,2.049,2.049,2.04855,2.049,15800000.0
2007-10-22 06:03:00,2.049,2.049,2.04875,2.049,32700000.0
2007-10-22 06:04:00,2.0489,2.049,2.0488,2.0488,39800000.0
2007-10-22 06:05:00,2.0489,2.0492,2.0488,2.0488,259500000.0
2007-10-22 06:06:00,2.0488,2.0491,2.0488,2.049,184000000.0
2007-10-22 06:07:00,2.049,2.0491,2.04895,2.04895,82700000.0
2007-10-22 06:08:00,2.04895,2.0492,2.04895,2.0491,309799997.0
2007-10-22 06:09:00,2.04915,2.0494,2.04905,2.0493,319300002.0
2007-10-22 06:10:00,2.04925,2.0496,2.049,2.0493,605099996.0
2007-10-22 06:11:00,2.0493,2.0494,2.04925,2.0494,66900000.0
2007-10-22 06:12:00,2.0494,2.0494,2.0493,2.0494,37900000.0
2007-10-22 06:13:00,2.0493,2.0494,2.0492,2.0493,108399999.0
2007-10-22 06:14:00,2.04925,2.0493,2.04915,2.04915,44200000.0
2007-10-22 06:15:00,2.04925,2.0493,2.0492,2.0493,60200000.0
2007-10-22 06:16:00,2.0493,2.0493,2.0492,2.0493,299000003.0
2007-10-22 06:17:00,2.0493,2.0493,2.0492,2.0493,265700002.0
2007-10-22 06:18:00,2.0493,2.04935,2.04915,2.0493,257400002.0
2007-10-22 06:19:00,2.0493,2.0493,2.0492,2.0492,80000000.0
2007-10-22 06:20:00,2.0493,2.0493,2.04905,2.0493,38200000.0
2007-10-22 06:21:00,2.0493,2.0493,2.04905,2.0493,47300000.0
2007-10-22 06:22:00,2.0493,2.0493,2.04915,2.04915,45300000.0
2007-10-22 06:23:00,2.04915,2.0493,2.04915,2.0493,67900000.0
2007-10-22 06:24:00,2.0492,2.0493,2.0492,2.0492,79600000.0
2007-10-22 06:25:00,2.0493,2.0493,2.0492,2.0493,132400000.0
2007-10-22 06:26:00,2.0493,2.0493,2.0492,2.0493,33300000.0
2007-10-22 06:27:00,2.0493,2.0493,2.04905,2.0493,112400000.0
2007-10-22 06:28:00,2.0493,2.0493,2.04915,2.0492,43400000.0
2007-10-22 06:29:00,2.04915,2.0492,2.04915,2.0492,141600000.0
2007-10-22 06:30:00,2.0492,2.0493,2.04905,2.0493,196500000.0
2007-10-22 06:31:00,2.0493,2.0494,2.0492,2.0494,313200000.0
2007-10-22 06:32:00,2.0494,2.0494,2.04915,2.0493,553799998.0
2007-10-22 06:33:00,2.04925,2.0494,2.0492,2.0494,366199998.0
2007-10-22 06:34:00,2.0494,2.0494,2.04925,2.0493,225700000.0
2007-10-22 06:35:00,2.0493,2.0493,2.0492,2.0492,236799998.0
2007-10-22 06:36:00,2.0492,2.0493,2.04915,2.0492,623300003.0
2007-10-22 06:37:00,2.04915,2.0493,2.04915,2.04925,115400000.0
2007-10-22 06:38:00,2.0493,2.0494,2.04925,2.0494,165400000.0
2007-10-22 06:39:00,2.0494,2.0494,2.0493,2.0493,160900000.0
2007-10-22 06:40:00,2.0493,2.0494,2.0493,2.0494,192700000.0
2007-10-22 06:41:00,2.0494,2.0495,2.04925,2.0495,44600000.0
2007-10-22 06:42:00,2.0495,2.04955,2.0493,2.04945,214800000.0
2007-10-22 06:43:00,2.04945,2.0495,2.0494,2.0494,227500000.0
2007-10-22 06:44:00,2.0494,2.0497,2.0494,2.0496,356100000.0
2007-10-22 06:45:00,2.0496,2.0496,2.0495,2.0496,249600000.0
2007-10-22 06:46:00,2.0496,2.0496,2.04955,2.0496,183400000.0
2007-10-22 06:47:00,2.04955,2.0496,2.0493,2.0493,138800000.0
2007-10-22 06:48:00,2.0493,2.0493,2.0493,2.0493,642499992.0
2007-10-22 06:49:00,2.0495,2.0495,2.0493,2.0495,345899993.0
2007-10-22 06:50:00,2.0495,2.0495,2.0493,2.0495,75299999.0
2007-10-22 06:51:00,2.0495,2.0495,2.0493,2.0495,20900000.0
2007-10-22 06:52:00,2.0495,2.0495,2.0492,2.0492,140400000.0
2007-10-22 06:53:00,2.0492,2.0492,2.049,2.0491,138000000.0
2007-10-22 06:54:00,2.04905,2.0494,2.04905,2.0492,142200000.0
2007-10-22 06:55:00,2.0492,2.0492,2.049,2.0491,284099999.0
2007-10-22 06:56:00,2.04905,2.0492,2.04905,2.0492,469999998.0
2007-10-22 06:57:00,2.0492,2.0492,2.04905,2.0492,900399995.0
2007-10-22 06:58:00,2.0492,2.0495,2.0492,2.0495,781600024.0
2007-10-22 06:59:00,2.0495,2.0497,2.0495,2.0496,361100009.0
2007-10-22 07:00:00,2.0497,2.0497,2.04955,2.0497,425100003.0
2007-10-22 07:01:00,2.0497,2.04985,2.04955,2.04985,1015100003.0
2007-10-22 07:02:00,2.0499,2.0499,2.04975,2.0498,272100000.0
2007-10-22 07:03:00,2.0498,2.0501,2.0497,2.05,216700000.0
2007-10-22 07:04:00,2.05,2.05,2.0496,2.04975,405599998.0
2007-10-22 07:05:00,2.0498,2.0502,2.04955,2.0496,925000000.0
2007-10-22 07:06:00,2.04955,2.0499,2.04955,2.0496,1191699990.0
2007-10-22 07:07:00,2.0496,2.0497,2.0496,2.0496,754699998.0
2007-10-22 07:08:00,2.0496,2.0497,2.04955,2.0497,232800002.0
2007-10-22 07:09:00,2.0497,2.0498,2.0496,2.0498,468500000.0
2007-10-22 07:10:00,2.0498,2.0499,2.04975,2.04975,56500000.0
2007-10-22 07:11:00,2.0498,2.0499,2.0497,2.0499,41800000.0
2007-10-22 07:12:00,2.0499,2.0499,2.0497,2.0497,29800000.0
2007-10-22 07:13:00,2.0497,2.0499,2.0497,2.0498,49600000.0
2007-10-22 07:14:00,2.0498,2.0501,2.04975,2.05005,168900000.0
2007-10-22 07:15:00,2.05005,2.0506,2.04995,2.0505,1108200003.0
2007-10-22 07:16:00,2.0505,2.05085,2.05035,2.05045,591400000.0
2007-10-22 07:17:00,2.05045,2.0507,2.05025,2.05045,750100000.0
2007-10-22 07:18:00,2.05045,2.0505,2.05015,2.05015,145200000.0
2007-10-22 07:19:00,2.05015,2.0503,2.0497,2.05,366099991.0
2007-10-22 07:20:00,2.05,2.05,2.0497,2.0497,870300000.0
2007-10-22 07:21:00,2.0497,2.0502,2.04965,2.0502,901200005.0
2007-10-22 07:22:00,2.0502,2.0503,2.05015,2.0502,39900000.0
2007-10-22 07:23:00,2.0502,2.0503,2.0499,2.0503,499200003.0
2007-10-22 07:24:00,2.0503,2.0503,2.05,2.05025,354000000.0
2007-10-22 07:25:00,2.05025,2.05045,2.05025,2.05045,215299999.0
2007-10-22 07:26:00,2.05045,2.05065,2.05045,2.0505,278800000.0
2007-10-22 07:27:00,2.0505,2.0505,2.0502,2.05035,337600000.0
2007-10-22 07:28:00,2.05035,2.05045,2.0501,2.05025,333100000.0
2007-10-22 07:29:00,2.05025,2.05025,2.0498,2.04985,304500004.0
2007-10-22 07:30:00,2.0499,2.0499,2.0497,2.0498,347799993.0
2007-10-22 07:31:00,2.0498,2.05,2.04965,2.04995,165000000.0
2007-10-22 07:32:00,2.04995,2.05015,2.04975,2.05005,395600000.0
2007-10-22 07:33:00,2.05005,2.0506,2.05,2.0506,255800000.0
2007-10-22 07:34:00,2.0506,2.0506,2.0504,2.05045,187400000.0
2007-10-22 07:35:00,2.05045,2.05065,2.0504,2.05055,146000000.0
2007-10-22 07:36:00,2.05055,2.05065,2.05045,2.05055,165800001.0
2007-10-22 07:37:00,2.0505,2.0506,2.05045,2.05055,246000000.0
2007-10-22 07:38:00,2.05055,2.0516,2.05055,2.0516,655699997.0
2007-10-22 07:39:00,2.0516,2.05235,2.0515,2.0519,1102899998.0
2007-10-22 07:40:00,2.05195,2.05215,2.0518,2.0521,211505700.0
2007-10-22 07:41:00,2.05215,2.05215,2.05205,2.0521,314624701.0
2007-10-22 07:42:00,2.0521,2.0521,2.05075,2.05075,292800000.0
2007-10-22 07:43:00,2.05075,2.05095,2.0505,2.05085,323500000.0
2007-10-22 07:44:00,2.05085,2.05085,2.0504,2.05085,187200000.0
2007-10-22 07:45:00,2.05085,2.05085,2.05085,2.05085,131200000.0
2007-10-22 07:46:00,2.05085,2.05135,2.05085,2.0513,430300000.0
2007-10-22 07:47:00,2.0513,2.0513,2.0511,2.0512,356700000.0
2007-10-22 07:48:00,2.0511,2.0513,2.0511,2.0512,287500004.0
2007-10-22 07:49:00,2.05125,2.0513,2.051,2.0511,224500000.0
2007-10-22 07:50:00,2.05105,2.05115,2.051,2.051,219099998.0
2007-10-22 07:51:00,2.05105,2.05125,2.05105,2.05125,167700000.0
2007-10-22 07:52:00,2.05125,2.05125,2.05105,2.05105,110400000.0
2007-10-22 07:53:00,2.05105,2.0511,2.05085,2.0509,126300000.0
2007-10-22 07:54:00,2.0509,2.05115,2.05085,2.0511,194500000.0
2007-10-22 07:55:00,2.0511,2.05125,2.0511,2.05115,149799999.0
2007-10-22 07:56:00,2.05125,2.05125,2.05115,2.05125,107600000.0
2007-10-22 07:57:00,2.05125,2.05135,2.05105,2.05135,276400002.0
2007-10-22 07:58:00,2.05135,2.05135,2.05105,2.0513,312599999.0
2007-10-22 07:59:00,2.0513,2.05135,2.05115,2.05125,196600000.0
2007-10-22 08:00:00,2.05125,2.05125,2.05085,2.05085,141600000.0
2007-10-22 08:01:00,2.0508,2.0508,2.05065,2.0507,97600000.0
2007-10-22 08:02:00,2.0507,2.05075,2.05055,2.05055,64000000.0
2007-10-22 08:03:00,2.0507,2.05075,2.05055,2.05075,119600000.0
2007-10-22 08:04:00,2.05075,2.0508,2.0507,2.0508,105000001.0
2007-10-22 08:05:00,2.0508,2.0508,2.05075,2.05075,201000000.0
2007-10-22 08:06:00,2.0508,2.05085,2.0508,2.0508,543400014.0
2007-10-22 08:07:00,2.0508,2.0508,2.05015,2.05025,326999998.0
2007-10-22 08:08:00,2.05025,2.0505,2.04975,2.0505,390199988.0
2007-10-22 08:09:00,2.0505,2.0505,2.04965,2.05005,129400000.0
2007-10-22 08:10:00,2.05005,2.0502,2.04995,2.0502,301200000.0
2007-10-22 08:11:00,2.0502,2.05025,2.05015,2.05015,119000000.0
2007-10-22 08:12:00,2.05025,2.05025,2.05015,2.05015,68500000.0
2007-10-22 08:13:00,2.04995,2.05065,2.04995,2.05,100800000.0
2007-10-22 08:14:00,2.05,2.05075,2.0498,2.0498,69400000.0
2007-10-22 08:15:00,2.0498,2.05075,2.0498,2.05065,93000000.0
2007-10-22 08:16:00,2.05065,2.05105,2.05065,2.05105,83700000.0
2007-10-22 08:17:00,2.05105,2.05205,2.0509,2.0509,79100001.0
2007-10-22 08:18:00,2.0509,2.05225,2.0498,2.05183,130500001.0
2007-10-22 08:19:00,2.05143,2.0522,2.0497,2.0499,118699996.0
2007-10-22 08:20:00,2.0498,2.0516,2.0498,2.0514,244799990.0
2007-10-22 08:21:00,2.0514,2.0516,2.0499,2.0501,96300000.0
2007-10-22 08:22:00,2.0501,2.05185,2.0499,2.0517,80700000.0
2007-10-22 08:23:00,2.05165,2.0517,2.05165,2.05165,37600000.0
2007-10-22 08:24:00,2.0516,2.05175,2.0516,2.0517,49500000.0
2007-10-22 08:25:00,2.05175,2.052,2.05165,2.0518,424599989.0
2007-10-22 08:26:00,2.05175,2.05195,2.0517,2.05185,414400000.0
2007-10-22 08:27:00,2.05185,2.05185,2.0518,2.0518,427599998.0
2007-10-22 08:28:00,2.0518,2.052,2.05165,2.0518,576599984.0
2007-10-22 08:29:00,2.0518,2.0518,2.05175,2.0518,601399992.0
2007-10-22 08:30:00,2.0518,2.0518,2.05055,2.0517,344599997.0
2007-10-22 08:31:00,2.0516,2.0517,2.0509,2.05095,141200001.0
2007-10-22 08:32:00,2.05095,2.0517,2.05085,2.0517,126900000.0
2007-10-22 08:33:00,2.0517,2.05175,2.05125,2.05175,76800000.0
2007-10-22 08:34:00,2.05175,2.0518,2.05145,2.05145,37700000.0
2007-10-22 08:35:00,2.05175,2.05195,2.0511,2.05185,131499996.0
2007-10-22 08:36:00,2.05185,2.05185,2.05175,2.05185,120500000.0
2007-10-22 08:37:00,2.05195,2.05195,2.05175,2.0518,83700000.0
2007-10-22 08:38:00,2.0518,2.0518,2.05135,2.05155,62400000.0
2007-10-22 08:39:00,2.05155,2.05155,2.05105,2.05135,122600000.0
2007-10-22 08:40:00,2.05135,2.0516,2.05055,2.05095,186400000.0
2007-10-22 08:41:00,2.05095,2.05095,2.05005,2.05075,106000000.0
2007-10-22 08:42:00,2.05075,2.0508,2.05055,2.0508,157600000.0
2007-10-22 08:43:00,2.0508,2.051,2.05055,2.0507,199200000.0
2007-10-22 08:44:00,2.0507,2.0512,2.0507,2.0512,158400000.0
2007-10-22 08:45:00,2.0512,2.0523,2.0512,2.0521,1572399976.0
2007-10-22 08:46:00,2.0521,2.0529,2.0521,2.0529,1022400001.0
2007-10-22 08:47:00,2.0529,2.0536,2.05265,2.0527,1201400002.0
2007-10-22 08:48:00,2.0527,2.0527,2.052,2.052,920900007.0
2007-10-22 08:49:00,2.052,2.0523,2.052,2.0521,1008899996.0
2007-10-22 08:50:00,2.05205,2.0521,2.05195,2.05205,1088499987.0
2007-10-22 08:51:00,2.05205,2.05245,2.0519,2.05205,536700000.0
2007-10-22 08:52:00,2.05205,2.05225,2.0515,2.05165,331200000.0
2007-10-22 08:53:00,2.05165,2.0521,2.05095,2.05125,312000000.0
2007-10-22 08:54:00,2.05125,2.05155,2.05095,2.05115,495500000.0
2007-10-22 08:55:00,2.05115,2.05125,2.05115,2.05125,228800000.0
2007-10-22 08:56:00,2.05125,2.05125,2.0507,2.05075,391800000.0
2007-10-22 08:57:00,2.05075,2.05115,2.05075,2.05095,369200000.0
2007-10-22 08:58:00,2.05095,2.05105,2.0505,2.05065,367000000.0
2007-10-22 08:59:00,2.05065,2.0524,2.05055,2.0524,887000000.0
2007-10-22 09:00:00,2.05235,2.0526,2.05205,2.05215,873500000.0
2007-10-22 09:01:00,2.05215,2.0524,2.05195,2.05195,524200000.0
2007-10-22 09:02:00,2.05185,2.05185,2.05075,2.0517,376800000.0
2007-10-22 09:03:00,2.0517,2.05185,2.05145,2.05145,494400000.0
2007-10-22 09:04:00,2.0515,2.05155,2.05115,2.05115,235100000.0
2007-10-22 09:05:00,2.05115,2.05135,2.0511,2.05125,208500000.0
2007-10-22 09:06:00,2.05125,2.05135,2.05085,2.051,540000000.0
2007-10-22 09:07:00,2.05095,2.051,2.0508,2.05095,402000000.0
2007-10-22 09:08:00,2.05095,2.05125,2.05095,2.05095,242400000.0
2007-10-22 09:09:00,2.05095,2.0511,2.0508,2.0511,647400000.0
2007-10-22 09:10:00,2.0511,2.05145,2.0509,2.051,413800000.0
2007-10-22 09:11:00,2.051,2.0511,2.05095,2.05105,757700000.0
2007-10-22 09:12:00,2.0511,2.0513,2.051,2.05105,522800000.0
2007-10-22 09:13:00,2.05105,2.0511,2.051,2.05105,539000000.0
2007-10-22 09:14:00,2.05105,2.05205,2.051,2.0518,745400000.0
2007-10-22 09:15:00,2.05175,2.05185,2.0511,2.05115,955200000.0
2007-10-22 09:16:00,2.05115,2.05125,2.05095,2.05095,696000000.0
2007-10-22 09:17:00,2.051,2.05135,2.05075,2.05095,532500000.0
2007-10-22 09:18:00,2.05095,2.05105,2.05075,2.05075,416400000.0
2007-10-22 09:19:00,2.05075,2.05085,2.0499,2.0502,559000000.0
2007-10-22 09:20:00,2.0502,2.05045,2.05,2.05,471400000.0
2007-10-22 09:21:00,2.05,2.05005,2.0491,2.0492,933900000.0
2007-10-22 09:22:00,2.0492,2.0502,2.0492,2.0499,643100000.0
2007-10-22 09:23:00,2.0499,2.0504,2.0499,2.0501,615600000.0
2007-10-22 09:24:00,2.05005,2.0502,2.0495,2.04955,799200000.0
2007-10-22 09:25:00,2.04955,2.04955,2.0492,2.0494,761400000.0
2007-10-22 09:26:00,2.04945,2.04955,2.0493,2.0494,668700000.0
2007-10-22 09:27:00,2.0494,2.0497,2.0494,2.04945,526400000.0
2007-10-22 09:28:00,2.04955,2.0499,2.0495,2.04975,408800000.0
2007-10-22 09:29:00,2.04975,2.0498,2.0489,2.049,576200000.0
2007-10-22 09:30:00,2.04895,2.04905,2.04755,2.04755,563100000.0
2007-10-22 09:31:00,2.04755,2.04815,2.04725,2.04805,319900000.0
2007-10-22 09:32:00,2.04805,2.0486,2.04805,2.04845,326500000.0
2007-10-22 09:33:00,2.0484,2.04845,2.0482,2.04835,508500000.0
2007-10-22 09:34:00,2.0483,2.04865,2.0483,2.04855,632699999.0
2007-10-22 09:35:00,2.04855,2.0488,2.0483,2.0483,625300000.0
2007-10-22 09:36:00,2.0483,2.0485,2.04825,2.04835,649200000.0
2007-10-22 09:37:00,2.04835,2.0487,2.0483,2.0486,653600000.0
2007-10-22 09:38:00,2.0486,2.0488,2.0486,2.0488,799400000.0
2007-10-22 09:39:00,2.0488,2.0491,2.04875,2.04895,507200000.0
2007-10-22 09:40:00,2.04895,2.04905,2.04835,2.04845,540100000.0
2007-10-22 09:41:00,2.04845,2.04855,2.04835,2.04855,542500000.0
2007-10-22 09:42:00,2.04855,2.0487,2.04845,2.04865,478100000.0
2007-10-22 09:43:00,2.0487,2.04915,2.0485,2.04905,506200000.0
2007-10-22 09:44:00,2.04915,2.0494,2.049,2.0491,461800000.0
2007-10-22 09:45:00,2.04905,2.04905,2.0487,2.0489,825199999.0
2007-10-22 09:46:00,2.0489,2.0492,2.0485,2.049,761300000.0
2007-10-22 09:47:00,2.049,2.04925,2.049,2.04905,331100000.0
2007-10-22 09:48:00,2.04905,2.04915,2.04835,2.04845,774900000.0
2007-10-22 09:49:00,2.04845,2.04885,2.04845,2.04855,479800000.0
2007-10-22 09:50:00,2.04855,2.04895,2.04855,2.04885,473100000.0
2007-10-22 09:51:00,2.04885,2.0492,2.04875,2.0492,376000000.0
2007-10-22 09:52:00,2.04915,2.0494,2.0491,2.04925,341100000.0
2007-10-22 09:53:00,2.04925,2.04925,2.04915,2.0492,132800000.0
2007-10-22 09:54:00,2.0492,2.04935,2.049,2.04925,307200000.0
2007-10-22 09:55:00,2.04925,2.04985,2.04925,2.04975,665300000.0
2007-10-22 09:56:00,2.04975,2.0498,2.04915,2.04915,622199999.0
2007-10-22 09:57:00,2.04915,2.04935,2.04915,2.04925,554499999.0
2007-10-22 09:58:00,2.04925,2.04945,2.04925,2.04935,288700000.0
2007-10-22 09:59:00,2.04935,2.04935,2.04915,2.04925,481300000.0
2007-10-22 10:00:00,2.04925,2.04945,2.04915,2.04945,345800000.0
2007-10-22 10:01:00,2.04945,2.05,2.04935,2.04995,391900000.0
2007-10-22 10:02:00,2.04995,2.04995,2.0497,2.04985,434000000.0
2007-10-22 10:03:00,2.04985,2.04985,2.04935,2.04945,589300000.0
2007-10-22 10:04:00,2.0494,2.04955,2.0494,2.04945,691299999.0
2007-10-22 10:05:00,2.04945,2.04985,2.04945,2.04975,598899999.0
2007-10-22 10:06:00,2.04975,2.04985,2.04945,2.04965,847400000.0
2007-10-22 10:07:00,2.04965,2.04975,2.0495,2.04975,391900000.0
2007-10-22 10:08:00,2.04975,2.04985,2.0497,2.04975,491099999.0
2007-10-22 10:09:00,2.0498,2.05015,2.04965,2.05005,774700000.0
2007-10-22 10:10:00,2.05005,2.05015,2.0498,2.05005,408700000.0
2007-10-22 10:11:00,2.05005,2.05025,2.05005,2.05015,569800000.0
2007-10-22 10:12:00,2.05015,2.0507,2.05015,2.05065,632800000.0
2007-10-22 10:13:00,2.0507,2.05085,2.0506,2.05075,826299996.0
2007-10-22 10:14:00,2.05085,2.05105,2.0506,2.0506,539199999.0
2007-10-22 10:15:00,2.05055,2.05055,2.0502,2.05035,777199998.0
2007-10-22 10:16:00,2.05025,2.0504,2.05025,2.0503,369100000.0
2007-10-22 10:17:00,2.05035,2.05055,2.05025,2.05055,394100000.0
2007-10-22 10:18:00,2.05055,2.05055,2.05025,2.0504,276800000.0
2007-10-22 10:19:00,2.0504,2.05065,2.0503,2.05045,653099998.0
2007-10-22 10:20:00,2.0504,2.05055,2.0503,2.0504,627500000.0
2007-10-22 10:21:00,2.0504,2.0504,2.05,2.0501,555800000.0
2007-10-22 10:22:00,2.0501,2.0502,2.0498,2.0499,786300000.0
2007-10-22 10:23:00,2.04995,2.05005,2.0499,2.04995,565500000.0
2007-10-22 10:24:00,2.04995,2.05005,2.04995,2.04995,203200000.0
2007-10-22 10:25:00,2.04995,2.05015,2.04995,2.05,1399700005.0
2007-10-22 10:26:00,2.05,2.0502,2.05,2.05015,650000000.0
2007-10-22 10:27:00,2.05015,2.05025,2.0498,2.0499,1450530000.0
2007-10-22 10:28:00,2.0499,2.04995,2.0498,2.0499,603409998.0
2007-10-22 10:29:00,2.04985,2.05,2.0497,2.04985,1429439999.0
2007-10-22 10:30:00,2.04985,2.0499,2.04945,2.04945,1615399999.0
2007-10-22 10:31:00,2.04945,2.05005,2.04925,2.0499,1907799998.0
2007-10-22 10:32:00,2.0499,2.0499,2.04955,2.04955,1158600003.0
2007-10-22 10:33:00,2.0496,2.04975,2.04945,2.04945,1355000000.0
2007-10-22 10:34:00,2.04945,2.0495,2.0491,2.0492,839800001.0
2007-10-22 10:35:00,2.0492,2.0495,2.0492,2.04945,939100000.0
2007-10-22 10:36:00,2.0494,2.04955,2.04925,2.04925,574600001.0
2007-10-22 10:37:00,2.04925,2.04965,2.04895,2.0496,1303499990.0
2007-10-22 10:38:00,2.0495,2.04965,2.0494,2.04955,522300003.0
2007-10-22 10:39:00,2.04955,2.0496,2.04895,2.0494,673299999.0
2007-10-22 10:40:00,2.0494,2.0503,2.04925,2.0503,1407400003.0
2007-10-22 10:41:00,2.0503,2.0503,2.04985,2.05005,708700001.0
2007-10-22 10:42:00,2.05005,2.05005,2.04965,2.04975,1190000002.0
2007-10-22 10:43:00,2.04975,2.0499,2.0494,2.04965,1175230650.0
2007-10-22 10:44:00,2.04965,2.04975,2.0495,2.0496,1284200000.0
2007-10-22 10:45:00,2.04965,2.04965,2.04925,2.04945,536600001.0
2007-10-22 10:46:00,2.04945,2.04955,2.04945,2.04945,786800005.0
2007-10-22 10:47:00,2.04945,2.0497,2.04945,2.04955,715800001.0
2007-10-22 10:48:00,2.04955,2.04975,2.04915,2.0492,1133099988.0
2007-10-22 10:49:00,2.0492,2.04955,2.0492,2.04945,1249300019.0
2007-10-22 10:50:00,2.0494,2.04945,2.04925,2.04935,1050700005.0
2007-10-22 10:51:00,2.0493,2.04935,2.04855,2.04855,748799999.0
2007-10-22 10:52:00,2.04855,2.04865,2.0485,2.04865,473099997.0
2007-10-22 10:53:00,2.04865,2.04875,2.0485,2.0486,1197899999.0
2007-10-22 10:54:00,2.0486,2.0489,2.0485,2.04885,578000001.0
2007-10-22 10:55:00,2.04885,2.04945,2.0488,2.04935,1460499999.0
2007-10-22 10:56:00,2.04935,2.0494,2.04895,2.04895,742699996.0
2007-10-22 10:57:00,2.04895,2.04905,2.04805,2.04805,766300000.0
2007-10-22 10:58:00,2.04805,2.04835,2.04775,2.04775,388000000.0
2007-10-22 10:59:00,2.04775,2.04815,2.0477,2.04795,1030849996.0
2007-10-22 11:00:00,2.04795,2.0481,2.0473,2.0474,663850000.0
2007-10-22 11:01:00,2.0474,2.0479,2.0474,2.04785,770000000.0
2007-10-22 11:02:00,2.04785,2.04805,2.04775,2.04795,1113700002.0
2007-10-22 11:03:00,2.04795,2.04815,2.0478,2.0481,1296700000.0
2007-10-22 11:04:00,2.0478,2.0481,2.0478,2.0481,1241500000.0
2007-10-22 11:05:00,2.0483,2.0484,2.04815,2.04825,1241500000.0
2007-10-22 11:06:00,2.04825,2.04855,2.04825,2.04835,1813699992.0
2007-10-22 11:07:00,2.04835,2.04835,2.04825,2.04835,1718599988.0
2007-10-22 11:08:00,2.04835,2.0484,2.0482,2.04825,1717599978.0
2007-10-22 11:09:00,2.04825,2.0485,2.04815,2.0484,983999999.0
2007-10-22 11:10:00,2.0484,2.0484,2.0481,2.0481,1238400000.0
2007-10-22 11:11:00,2.0481,2.04825,2.0481,2.0482,1581199995.0
2007-10-22 11:12:00,2.0482,2.0483,2.04815,2.0483,941200000.0
2007-10-22 11:13:00,2.0483,2.04845,2.04815,2.0484,1447199960.0
2007-10-22 11:14:00,2.0484,2.0486,2.0482,2.04825,1483799991.0
2007-10-22 11:15:00,2.04825,2.04825,2.0481,2.04815,757300000.0
2007-10-22 11:16:00,2.048,2.0482,2.0479,2.0482,1278599998.0
2007-10-22 11:17:00,2.04835,2.04845,2.04805,2.0481,1278599998.0
2007-10-22 11:18:00,2.0481,2.04815,2.0479,2.04805,2072199986.0
2007-10-22 11:19:00,2.04805,2.04825,2.0479,2.0481,1775499999.0
2007-10-22 11:20:00,2.04815,2.04815,2.04765,2.04805,926500000.0
2007-10-22 11:21:00,2.04815,2.04835,2.04775,2.04775,1109899998.0
2007-10-22 11:22:00,2.04775,2.04775,2.04755,2.04755,837200000.0
2007-10-22 11:23:00,2.0476,2.0478,2.0474,2.04775,1381900000.0
2007-10-22 11:24:00,2.04775,2.0478,2.0475,2.0475,755600000.0
2007-10-22 11:25:00,2.0475,2.0477,2.0475,2.04765,1820699995.0
2007-10-22 11:26:00,2.0476,2.04765,2.04745,2.04755,873199999.0
2007-10-22 11:27:00,2.04755,2.0476,2.04725,2.04735,1931400005.0
2007-10-22 11:28:00,2.04735,2.04755,2.0473,2.04755,1841400000.0
2007-10-22 11:29:00,2.04755,2.04765,2.04745,2.04765,721800000.0
2007-10-22 11:30:00,2.04765,2.04795,2.04755,2.0479,1606800007.0
2007-10-22 11:31:00,2.0479,2.0479,2.0474,2.04755,1000400002.0
2007-10-22 11:32:00,2.04755,2.0476,2.04705,2.04705,1932300017.0
2007-10-22 11:33:00,2.04705,2.04705,2.046,2.04645,715850000.0
2007-10-22 11:34:00,2.04645,2.0465,2.046,2.04625,1110699999.0
2007-10-22 11:35:00,2.04625,2.04625,2.0459,2.04605,574399998.0
2007-10-22 11:36:00,2.04605,2.04605,2.0451,2.0452,924250004.0
2007-10-22 11:37:00,2.0452,2.04525,2.04475,2.04505,862800004.0
2007-10-22 11:38:00,2.04495,2.04515,2.04335,2.04355,614200000.0
2007-10-22 11:39:00,2.04355,2.0443,2.04355,2.04425,1087800000.0
2007-10-22 11:40:00,2.04425,2.0445,2.04405,2.0442,1113800003.0
2007-10-22 11:41:00,2.04435,2.0451,2.04435,2.04495,590900001.0
2007-10-22 11:42:00,2.04495,2.04495,2.0444,2.04485,784399997.0
2007-10-22 11:43:00,2.04485,2.04495,2.04455,2.04475,643899999.0
2007-10-22 11:44:00,2.04475,2.0448,2.04455,2.0446,490200001.0
2007-10-22 11:45:00,2.0446,2.0446,2.0438,2.04405,428700000.0
2007-10-22 11:46:00,2.04405,2.04415,2.0438,2.04395,642200004.0
2007-10-22 11:47:00,2.04395,2.0443,2.04385,2.04425,616100005.0
2007-10-22 11:48:00,2.0442,2.0443,2.04385,2.04405,959600014.0
2007-10-22 11:49:00,2.04405,2.0446,2.04405,2.0445,805700000.0
2007-10-22 11:50:00,2.0445,2.0445,2.044,2.04405,516800000.0
2007-10-22 11:51:00,2.04405,2.04435,2.04405,2.04405,870200005.0
2007-10-22 11:52:00,2.04405,2.04415,2.04395,2.04405,1001000005.0
2007-10-22 11:53:00,2.04405,2.04415,2.044,2.04405,798900018.0
2007-10-22 11:54:00,2.04405,2.04405,2.0431,2.0436,790899997.0
2007-10-22 11:55:00,2.0436,2.04365,2.04345,2.0435,794400008.0
2007-10-22 11:56:00,2.0435,2.04355,2.04325,2.04355,809100002.0
2007-10-22 11:57:00,2.04355,2.04375,2.04355,2.04375,805200000.0
2007-10-22 11:58:00,2.04375,2.04385,2.0435,2.04375,652500000.0
2007-10-22 11:59:00,2.04375,2.04375,2.04355,2.0436,784400005.0
2007-10-22 12:00:00,2.0436,2.04365,2.04305,2.04305,889900010.0
2007-10-22 12:01:00,2.04305,2.04305,2.04235,2.0426,1000300004.0
2007-10-22 12:02:00,2.0426,2.0432,2.0426,2.04305,1093499995.0
2007-10-22 12:03:00,2.04305,2.04305,2.04215,2.0422,916700000.0
2007-10-22 12:04:00,2.0422,2.04275,2.04215,2.04225,542000000.0
2007-10-22 12:05:00,2.04225,2.04255,2.04195,2.0422,1350000001.0
2007-10-22 12:06:00,2.04225,2.04275,2.0421,2.0426,1521599999.0
2007-10-22 12:07:00,2.04265,2.04305,2.0426,2.04305,1669040005.0
2007-10-22 12:08:00,2.04305,2.04305,2.04265,2.0427,836840005.0
2007-10-22 12:09:00,2.0427,2.0427,2.04225,2.0426,1439400007.0
2007-10-22 12:10:00,2.0427,2.0427,2.04225,2.04255,1083400002.0
2007-10-22 12:11:00,2.04255,2.0426,2.0423,2.0426,672600000.0
2007-10-22 12:12:00,2.04255,2.04275,2.0423,2.0426,743100001.0
2007-10-22 12:13:00,2.0426,2.04265,2.0423,2.0423,773700002.0
2007-10-22 12:14:00,2.0423,2.0426,2.04205,2.0423,944100006.0
2007-10-22 12:15:00,2.0423,2.04235,2.04205,2.0421,663100002.0
2007-10-22 12:16:00,2.0421,2.04225,2.042,2.04225,720900003.0
2007-10-22 12:17:00,2.04225,2.04255,2.0422,2.04255,1455400012.0
2007-10-22 12:18:00,2.04245,2.043,2.0424,2.04245,1253500008.0
2007-10-22 12:19:00,2.04245,2.04255,2.0422,2.04225,400800000.0
2007-10-22 12:20:00,2.04225,2.0425,2.0422,2.0423,492000002.0
2007-10-22 12:21:00,2.0423,2.04235,2.0421,2.04215,1445500001.0
2007-10-22 12:22:00,2.04215,2.04245,2.0421,2.04235,784800004.0
2007-10-22 12:23:00,2.04235,2.0424,2.04215,2.04225,1202199994.0
2007-10-22 12:24:00,2.04225,2.04225,2.042,2.04215,572400001.0
2007-10-22 12:25:00,2.0421,2.04215,2.042,2.04205,1040500009.0
2007-10-22 12:26:00,2.04205,2.0421,2.04185,2.04195,1453812499.0
2007-10-22 12:27:00,2.042,2.0426,2.04195,2.0421,1275100003.0
2007-10-22 12:28:00,2.0421,2.04225,2.04205,2.04225,955400000.0
2007-10-22 12:29:00,2.04225,2.0425,2.0422,2.0425,581400008.0
2007-10-22 12:30:00,2.0425,2.0425,2.0419,2.04195,534100003.0
2007-10-22 12:31:00,2.04195,2.04205,2.03955,2.03955,829200003.0
2007-10-22 12:32:00,2.03955,2.04015,2.0395,2.0395,793800001.0
2007-10-22 12:33:00,2.0395,2.0395,2.03905,2.03905,740699999.0
2007-10-22 12:34:00,2.039,2.0392,2.03795,2.0382,539800000.0
2007-10-22 12:35:00,2.03815,2.0382,2.03665,2.038,1639300000.0
2007-10-22 12:36:00,2.03805,2.0389,2.038,2.0386,1445299998.0
2007-10-22 12:37:00,2.0386,2.039,2.03795,2.0384,707899999.0
2007-10-22 12:38:00,2.0383,2.0383,2.0375,2.03805,846400002.0
2007-10-22 12:39:00,2.0381,2.0386,2.0381,2.03845,1534900007.0
2007-10-22 12:40:00,2.03845,2.03845,2.03785,2.03795,1623699998.0
2007-10-22 12:41:00,2.0379,2.03835,2.0379,2.03805,1896249995.0
2007-10-22 12:42:00,2.0378,2.0378,2.0371,2.0371,1230900001.0
2007-10-22 12:43:00,2.03715,2.03755,2.03705,2.03745,1230900001.0
2007-10-22 12:44:00,2.03745,2.03745,2.0371,2.03745,614000000.0
2007-10-22 12:45:00,2.03745,2.03775,2.03715,2.03715,862600005.0
2007-10-22 12:46:00,2.0372,2.03785,2.03675,2.03745,919600001.0
2007-10-22 12:47:00,2.03745,2.0378,2.03725,2.0377,874699996.0
2007-10-22 12:48:00,2.03765,2.03795,2.03765,2.03785,1215999999.0
2007-10-22 12:49:00,2.03785,2.03785,2.03745,2.03755,1001200006.0
2007-10-22 12:50:00,2.03755,2.03795,2.03745,2.03795,1066100002.0
2007-10-22 12:51:00,2.0379,2.03805,2.0372,2.03725,974100001.0
2007-10-22 12:52:00,2.03725,2.03745,2.03705,2.03745,971800003.0
2007-10-22 12:53:00,2.03745,2.03755,2.03645,2.03665,1139600001.0
2007-10-22 12:54:00,2.03665,2.03675,2.0358,2.0358,627900003.0
2007-10-22 12:55:00,2.03575,2.036,2.03545,2.03565,1164199994.0
2007-10-22 12:56:00,2.03565,2.03655,2.03525,2.03605,1685700002.0
2007-10-22 12:57:00,2.03605,2.03635,2.03575,2.03575,1044599995.0
2007-10-22 12:58:00,2.03575,2.03605,2.03555,2.0356,1473199999.0
2007-10-22 12:59:00,2.0356,2.03595,2.0355,2.03585,1043700000.0
2007-10-22 13:00:00,2.03585,2.03605,2.03575,2.0359,840399992.0
2007-10-22 13:01:00,2.0359,2.0359,2.03545,2.03555,1197499995.0
2007-10-22 13:02:00,2.03575,2.03605,2.03575,2.03575,928400008.0
2007-10-22 13:03:00,2.03575,2.03685,2.03575,2.0362,912200001.0
2007-10-22 13:04:00,2.0362,2.03625,2.03565,2.03585,911100005.0
2007-10-22 13:05:00,2.0359,2.0362,2.0359,2.03605,650299999.0
2007-10-22 13:06:00,2.03605,2.0366,2.03605,2.0366,1082400005.0
2007-10-22 13:07:00,2.0366,2.03685,2.0365,2.03675,645900001.0
2007-10-22 13:08:00,2.03685,2.03725,2.0367,2.0372,900300003.0
2007-10-22 13:09:00,2.03715,2.0375,2.0371,2.0372,914499997.0
2007-10-22 13:10:00,2.0372,2.03725,2.0368,2.03685,540000000.0
2007-10-22 13:11:00,2.0368,2.0368,2.0365,2.03655,694400000.0
2007-10-22 13:12:00,2.03655,2.03705,2.03645,2.03705,1202700006.0
2007-10-22 13:13:00,2.037,2.03725,2.03675,2.0371,829299995.0
2007-10-22 13:14:00,2.0371,2.0371,2.0363,2.03635,666400002.0
2007-10-22 13:15:00,2.0363,2.03655,2.03605,2.03645,1249900003.0
2007-10-22 13:16:00,2.0364,2.0366,2.03565,2.0365,729599999.0
2007-10-22 13:17:00,2.0366,2.03685,2.0359,2.0367,938600003.0
2007-10-22 13:18:00,2.0367,2.03695,2.03645,2.03675,864099999.0
2007-10-22 13:19:00,2.03675,2.03685,2.03625,2.03645,822700000.0
2007-10-22 13:20:00,2.03635,2.0367,2.03635,2.03665,984000000.0
2007-10-22 13:21:00,2.03665,2.037,2.03665,2.03685,483999995.0
2007-10-22 13:22:00,2.03685,2.03705,2.03675,2.03675,1146000001.0
2007-10-22 13:23:00,2.03675,2.03685,2.0367,2.03685,313600000.0
2007-10-22 13:24:00,2.03685,2.03695,2.03625,2.0367,940299996.0
2007-10-22 13:25:00,2.0367,2.03675,2.03635,2.03645,889900005.0
2007-10-22 13:26:00,2.03645,2.03665,2.03635,2.0364,403799999.0
2007-10-22 13:27:00,2.0364,2.0364,2.0351,2.03515,746800000.0
2007-10-22 13:28:00,2.03515,2.03555,2.0347,2.035,949500003.0
2007-10-22 13:29:00,2.035,2.03565,2.03495,2.0353,1102800001.0
2007-10-22 13:30:00,2.0353,2.0354,2.03495,2.03525,1008299999.0
2007-10-22 13:31:00,2.03525,2.03555,2.0352,2.03555,1321300000.0
2007-10-22 13:32:00,2.03555,2.03585,2.03555,2.03575,1149299997.0
2007-10-22 13:33:00,2.03575,2.03585,2.03565,2.03575,1071599997.0
2007-10-22 13:34:00,2.03575,2.03585,2.03495,2.03495,1377200013.0
2007-10-22 13:35:00,2.03495,2.03495,2.0332,2.0332,754400000.0
2007-10-22 13:36:00,2.0332,2.03335,2.03295,2.03315,927700001.0
2007-10-22 13:37:00,2.03315,2.03365,2.0331,2.0335,1326100002.0
2007-10-22 13:38:00,2.0335,2.03365,2.03335,2.03335,1061399994.0
2007-10-22 13:39:00,2.03335,2.03365,2.0332,2.03345,892499998.0
2007-10-22 13:40:00,2.03345,2.03395,2.03345,2.03375,910900001.0
2007-10-22 13:41:00,2.03375,2.0339,2.0332,2.03325,747299998.0
2007-10-22 13:42:00,2.03325,2.03335,2.03185,2.03195,1167599995.0
2007-10-22 13:43:00,2.03195,2.03225,2.03065,2.0308,879899999.0
2007-10-22 13:44:00,2.03075,2.03115,2.0307,2.0309,986199999.0
2007-10-22 13:45:00,2.0309,2.03095,2.03015,2.0302,1100399999.0
2007-10-22 13:46:00,2.0302,2.03035,2.02965,2.0298,783100000.0
2007-10-22 13:47:00,2.02985,2.0299,2.0286,2.0286,476200000.0
2007-10-22 13:48:00,2.0289,2.02935,2.02875,2.02915,695300001.0
2007-10-22 13:49:00,2.02915,2.02995,2.02915,2.0299,861050000.0
2007-10-22 13:50:00,2.0299,2.0304,2.0295,2.0295,1321600006.0
2007-10-22 13:51:00,2.02945,2.02955,2.02915,2.0294,997900000.0
2007-10-22 13:52:00,2.0294,2.03045,2.02935,2.03015,875800000.0
2007-10-22 13:53:00,2.0304,2.0306,2.0302,2.0306,919300004.0
2007-10-22 13:54:00,2.0306,2.0309,2.03045,2.0307,1221100000.0
2007-10-22 13:55:00,2.0308,2.03115,2.03065,2.03095,1229799993.0
2007-10-22 13:56:00,2.03095,2.03125,2.03085,2.0311,630799999.0
2007-10-22 13:57:00,2.0311,2.03165,2.03105,2.0315,687000000.0
2007-10-22 13:58:00,2.0315,2.0318,2.0312,2.0313,584400000.0
2007-10-22 13:59:00,2.03135,2.0318,2.0313,2.03165,1254800005.0
2007-10-22 14:00:00,2.0317,2.032,2.03145,2.03155,814000001.0
2007-10-22 14:01:00,2.0315,2.0318,2.03135,2.0318,682599999.0
2007-10-22 14:02:00,2.0318,2.0326,2.0318,2.03255,879200000.0
2007-10-22 14:03:00,2.03255,2.0326,2.03205,2.03215,809399996.0
2007-10-22 14:04:00,2.0321,2.03225,2.03125,2.03155,741099996.0
2007-10-22 14:05:00,2.03155,2.03225,2.0312,2.0322,555100001.0
2007-10-22 14:06:00,2.03225,2.0326,2.032,2.03235,768800002.0
2007-10-22 14:07:00,2.03235,2.03255,2.03185,2.03205,950599992.0
2007-10-22 14:08:00,2.03205,2.03225,2.03195,2.03195,759879996.0
2007-10-22 14:09:00,2.032,2.032,2.03135,2.03135,1158600001.0
2007-10-22 14:10:00,2.03125,2.03155,2.03115,2.03155,1295400007.0
2007-10-22 14:11:00,2.0315,2.0316,2.03135,2.0314,912699999.0
2007-10-22 14:12:00,2.0314,2.03145,2.031,2.03105,335900000.0
2007-10-22 14:13:00,2.03105,2.03125,2.03105,2.03115,389100000.0
2007-10-22 14:14:00,2.03115,2.03125,2.0309,2.03115,929300001.0
2007-10-22 14:15:00,2.0311,2.03115,2.03065,2.0308,502500000.0
2007-10-22 14:16:00,2.0308,2.0308,2.03045,2.03065,530799997.0
2007-10-22 14:17:00,2.03065,2.03095,2.0305,2.03085,898700004.0
2007-10-22 14:18:00,2.03085,2.03105,2.0306,2.03095,983100000.0
2007-10-22 14:19:00,2.03095,2.03135,2.0309,2.031,1017700002.0
2007-10-22 14:20:00,2.031,2.03105,2.03045,2.03065,683400002.0
2007-10-22 14:21:00,2.03065,2.0311,2.03045,2.03075,1035700002.0
2007-10-22 14:22:00,2.03075,2.03105,2.0306,2.0309,1122600007.0
2007-10-22 14:23:00,2.03085,2.03145,2.0308,2.03145,943799999.0
2007-10-22 14:24:00,2.0315,2.03225,2.03145,2.03185,1164600001.0
2007-10-22 14:25:00,2.0318,2.03225,2.03155,2.0318,1158199995.0
2007-10-22 14:26:00,2.03205,2.03235,2.03165,2.03175,603900000.0
2007-10-22 14:27:00,2.03175,2.03195,2.03155,2.03155,442400000.0
2007-10-22 14:28:00,2.03155,2.0317,2.0314,2.0316,404600001.0
2007-10-22 14:29:00,2.0316,2.03185,2.03155,2.0316,1087600001.0
2007-10-22 14:30:00,2.03155,2.03165,2.03135,2.03165,909600002.0
2007-10-22 14:31:00,2.03165,2.03175,2.03125,2.0313,1205599995.0
2007-10-22 14:32:00,2.0313,2.03155,2.0311,2.03135,915400000.0
2007-10-22 14:33:00,2.03135,2.032,2.0313,2.03145,699400001.0
2007-10-22 14:34:00,2.03145,2.03165,2.0312,2.03125,566999999.0
2007-10-22 14:35:00,2.0313,2.03135,2.0312,2.03125,655400000.0
2007-10-22 14:36:00,2.03125,2.032,2.0312,2.03185,411500000.0
2007-10-22 14:37:00,2.0318,2.0328,2.0318,2.0328,830700000.0
2007-10-22 14:38:00,2.0328,2.0328,2.03255,2.03255,728500000.0
2007-10-22 14:39:00,2.03255,2.03255,2.0322,2.03235,1067300000.0
2007-10-22 14:40:00,2.03235,2.0326,2.0322,2.0322,901700000.0
2007-10-22 14:41:00,2.03225,2.03265,2.03215,2.0323,1533999994.0
2007-10-22 14:42:00,2.0323,2.03245,2.03195,2.03235,985100001.0
2007-10-22 14:43:00,2.03245,2.03265,2.03245,2.0325,459500000.0
2007-10-22 14:44:00,2.0325,2.0328,2.0321,2.03225,791400000.0
2007-10-22 14:45:00,2.03225,2.0325,2.03215,2.03235,640799999.0
2007-10-22 14:46:00,2.03235,2.0328,2.03235,2.0325,661700001.0
2007-10-22 14:47:00,2.0325,2.0336,2.0325,2.0335,773800001.0
2007-10-22 14:48:00,2.03355,2.0339,2.0334,2.0337,1095900000.0
2007-10-22 14:49:00,2.03375,2.03385,2.03355,2.03355,531000000.0
2007-10-22 14:50:00,2.03355,2.03375,2.0335,2.0335,523199998.0
2007-10-22 14:51:00,2.03355,2.03415,2.03355,2.03395,686800000.0
2007-10-22 14:52:00,2.03395,2.03495,2.03395,2.03475,1443275000.0
2007-10-22 14:53:00,2.03475,2.03545,2.03465,2.03495,1432050001.0
2007-10-22 14:54:00,2.03495,2.03505,2.03465,2.03485,794000000.0
2007-10-22 14:55:00,2.03485,2.03495,2.03455,2.0346,644900000.0
2007-10-22 14:56:00,2.0346,2.0346,2.0337,2.0338,382000001.0
2007-10-22 14:57:00,2.03375,2.0338,2.03325,2.03335,639230000.0
2007-10-22 14:58:00,2.03335,2.0335,2.0329,2.03325,602600000.0
2007-10-22 14:59:00,2.03325,2.03335,2.03275,2.0329,599100000.0
2007-10-22 15:00:00,2.0329,2.033,2.03225,2.0323,452365000.0
2007-10-22 15:01:00,2.0323,2.03295,2.0323,2.03275,1146199995.0
2007-10-22 15:02:00,2.03275,2.03295,2.03235,2.03255,992749995.0
2007-10-22 15:03:00,2.03255,2.03275,2.03225,2.03275,693600000.0
2007-10-22 15:04:00,2.03275,2.03295,2.0325,2.0326,743200000.0
2007-10-22 15:05:00,2.0326,2.03275,2.0325,2.0325,399000000.0
2007-10-22 15:06:00,2.03255,2.03255,2.03245,2.0325,549300000.0
2007-10-22 15:07:00,2.0325,2.0329,2.0325,2.0327,571499999.0
2007-10-22 15:08:00,2.03275,2.0331,2.03225,2.03225,611200000.0
2007-10-22 15:09:00,2.03225,2.03265,2.0322,2.0326,892700000.0
2007-10-22 15:10:00,2.0326,2.03285,2.0326,2.03285,412200001.0
2007-10-22 15:11:00,2.03285,2.03295,2.03265,2.0328,962400002.0
2007-10-22 15:12:00,2.03275,2.03315,2.03275,2.03285,1076799998.0
2007-10-22 15:13:00,2.03285,2.03295,2.0325,2.03255,1198100003.0
2007-10-22 15:14:00,2.03255,2.0331,2.03245,2.03305,1117000003.0
2007-10-22 15:15:00,2.0331,2.0332,2.03295,2.03305,810399999.0
2007-10-22 15:16:00,2.03305,2.0331,2.03265,2.03285,731899998.0
2007-10-22 15:17:00,2.03285,2.03295,2.03235,2.03235,480200000.0
2007-10-22 15:18:00,2.0324,2.03245,2.0323,2.03245,825599998.0
2007-10-22 15:19:00,2.03245,2.03275,2.0324,2.0327,535699992.0
2007-10-22 15:20:00,2.03275,2.0332,2.03265,2.03315,1067500003.0
2007-10-22 15:21:00,2.0331,2.0332,2.0325,2.0326,936700003.0
2007-10-22 15:22:00,2.0326,2.0326,2.03225,2.03235,405599999.0
2007-10-22 15:23:00,2.0324,2.03255,2.03225,2.03235,837000000.0
2007-10-22 15:24:00,2.03235,2.0325,2.0323,2.0323,488700000.0
2007-10-22 15:25:00,2.0323,2.03235,2.03175,2.03185,1062399998.0
2007-10-22 15:26:00,2.0318,2.0323,2.0318,2.0323,1176499998.0
2007-10-22 15:27:00,2.0323,2.0326,2.0323,2.03245,573200000.0
2007-10-22 15:28:00,2.03235,2.0325,2.03205,2.0322,1010700002.0
2007-10-22 15:29:00,2.0322,2.03225,2.03205,2.03205,1073600001.0
2007-10-22 15:30:00,2.03205,2.03225,2.0315,2.0315,837200002.0
2007-10-22 15:31:00,2.0315,2.0318,2.0315,2.0316,1051900000.0
2007-10-22 15:32:00,2.0316,2.0318,2.0315,2.0315,881000006.0
2007-10-22 15:33:00,2.03155,2.03165,2.03145,2.03155,596900000.0
2007-10-22 15:34:00,2.03155,2.0316,2.0314,2.0315,340000000.0
2007-10-22 15:35:00,2.0315,2.03185,2.03145,2.0317,652699994.0
2007-10-22 15:36:00,2.0317,2.0322,2.03165,2.03165,707099999.0
2007-10-22 15:37:00,2.03165,2.03215,2.03165,2.03205,1092300001.0
2007-10-22 15:38:00,2.03205,2.03205,2.0315,2.03155,1348100001.0
2007-10-22 15:39:00,2.03155,2.0323,2.03155,2.0322,715400000.0
2007-10-22 15:40:00,2.03225,2.03265,2.03215,2.0325,607600000.0
2007-10-22 15:41:00,2.0325,2.03285,2.03225,2.0326,1071000001.0
2007-10-22 15:42:00,2.0326,2.03305,2.0324,2.03305,1144700001.0
2007-10-22 15:43:00,2.03305,2.03375,2.03305,2.03335,964500000.0
2007-10-22 15:44:00,2.0334,2.03345,2.03275,2.03305,1421099999.0
2007-10-22 15:45:00,2.03305,2.03375,2.03305,2.03335,829000002.0
2007-10-22 15:46:00,2.03335,2.03335,2.03255,2.03255,1305500001.0
2007-10-22 15:47:00,2.0325,2.03295,2.0324,2.03295,852200002.0
2007-10-22 15:48:00,2.03295,2.03325,2.0329,2.0329,955499992.0
2007-10-22 15:49:00,2.0329,2.03345,2.0329,2.03335,1079650001.0
2007-10-22 15:50:00,2.03335,2.0338,2.03325,2.03335,753799999.0
2007-10-22 15:51:00,2.03335,2.03385,2.033,2.03365,1365000002.0
2007-10-22 15:52:00,2.03355,2.0339,2.0335,2.0339,1138700000.0
2007-10-22 15:53:00,2.0339,2.03395,2.03365,2.03365,1165400006.0
2007-10-22 15:54:00,2.03365,2.03385,2.0335,2.03355,512100000.0
2007-10-22 15:55:00,2.03355,2.03355,2.03325,2.0335,464400000.0
2007-10-22 15:56:00,2.0335,2.03355,2.03335,2.03345,536500000.0
2007-10-22 15:57:00,2.03345,2.03345,2.0328,2.03285,965499997.0
2007-10-22 15:58:00,2.0329,2.0337,2.0328,2.033,940300001.0
2007-10-22 15:59:00,2.03295,2.03295,2.03255,2.03265,1307400000.0
2007-10-22 16:00:00,2.0326,2.0328,2.0326,2.03275,1296950001.0
2007-10-22 16:01:00,2.03275,2.03295,2.03245,2.0326,810300000.0
2007-10-22 16:02:00,2.0326,2.03265,2.0325,2.03255,1240199995.0
2007-10-22 16:03:00,2.0325,2.0329,2.0325,2.0328,830300000.0
2007-10-22 16:04:00,2.0328,2.0332,2.0328,2.033,657100000.0
2007-10-22 16:05:00,2.033,2.03315,2.0329,2.03295,941500003.0
2007-10-22 16:06:00,2.03295,2.03315,2.03255,2.0327,1096900000.0
2007-10-22 16:07:00,2.03275,2.03305,2.03265,2.03275,896099998.0
2007-10-22 16:08:00,2.03275,2.0328,2.03255,2.03275,1031700001.0
2007-10-22 16:09:00,2.03285,2.03305,2.0326,2.0326,1096000004.0
2007-10-22 16:10:00,2.03265,2.03265,2.0323,2.03245,613799998.0
2007-10-22 16:11:00,2.03245,2.03275,2.03235,2.03275,387300000.0
2007-10-22 16:12:00,2.03275,2.03275,2.0325,2.03255,1531000002.0
2007-10-22 16:13:00,2.03255,2.03255,2.0322,2.0323,775600000.0
2007-10-22 16:14:00,2.0323,2.0327,2.0322,2.03255,1090399996.0
2007-10-22 16:15:00,2.03255,2.03255,2.03235,2.0325,526399996.0
2007-10-22 16:16:00,2.0325,2.03275,2.0325,2.03265,607599999.0
2007-10-22 16:17:00,2.03265,2.0327,2.03215,2.03225,402800000.0
2007-10-22 16:18:00,2.03225,2.03235,2.0321,2.03225,917599994.0
2007-10-22 16:19:00,2.03225,2.03225,2.03175,2.03175,480100001.0
2007-10-22 16:20:00,2.03175,2.03195,2.0317,2.03185,1297199992.0
2007-10-22 16:21:00,2.0318,2.03195,2.0318,2.03195,1254900021.0
2007-10-22 16:22:00,2.03195,2.03225,2.03195,2.0321,785200007.0
2007-10-22 16:23:00,2.0321,2.0323,2.0321,2.0322,555699999.0
2007-10-22 16:24:00,2.0322,2.0322,2.03205,2.03205,615800000.0
2007-10-22 16:25:00,2.0321,2.0321,2.0316,2.0318,841300000.0
2007-10-22 16:26:00,2.03195,2.03195,2.0315,2.03155,1254900003.0
2007-10-22 16:27:00,2.03155,2.03175,2.0315,2.0316,1522900001.0
2007-10-22 16:28:00,2.0316,2.03195,2.0315,2.0316,879200001.0
2007-10-22 16:29:00,2.0316,2.03165,2.0312,2.0315,1207900000.0
2007-10-22 16:30:00,2.0315,2.03165,2.0312,2.03155,1053399999.0
2007-10-22 16:31:00,2.03155,2.03185,2.03155,2.0318,485900000.0
2007-10-22 16:32:00,2.03185,2.03185,2.03125,2.0315,770599998.0
2007-10-22 16:33:00,2.0315,2.0315,2.0312,2.0312,853099997.0
2007-10-22 16:34:00,2.0312,2.03135,2.03115,2.0313,1220100010.0
2007-10-22 16:35:00,2.0313,2.03135,2.03125,2.0313,641899999.0
2007-10-22 16:36:00,2.0313,2.03145,2.03115,2.03135,939700000.0
2007-10-22 16:37:00,2.03135,2.0314,2.031,2.03125,635499999.0
2007-10-22 16:38:00,2.0312,2.03125,2.031,2.03115,514499999.0
2007-10-22 16:39:00,2.03115,2.0312,2.0303,2.0304,1048400002.0
2007-10-22 16:40:00,2.03045,2.03045,2.0301,2.03015,885900001.0
2007-10-22 16:41:00,2.03015,2.03035,2.0299,2.03015,620500000.0
2007-10-22 16:42:00,2.0301,2.03015,2.02995,2.03,417500000.0
2007-10-22 16:43:00,2.03,2.03025,2.0292,2.03025,1402899997.0
2007-10-22 16:44:00,2.03025,2.03025,2.02995,2.03005,859600000.0
2007-10-22 16:45:00,2.03,2.03025,2.02965,2.02965,992899998.0
2007-10-22 16:46:00,2.02965,2.02985,2.02925,2.02955,554099999.0
2007-10-22 16:47:00,2.02955,2.02955,2.0281,2.02855,483699999.0
2007-10-22 16:48:00,2.02855,2.0287,2.02775,2.02795,563500000.0
2007-10-22 16:49:00,2.02795,2.0281,2.02695,2.027,875800002.0
2007-10-22 16:50:00,2.02705,2.02745,2.02695,2.02735,789300003.0
2007-10-22 16:51:00,2.02745,2.02765,2.02725,2.0275,764999996.0
2007-10-22 16:52:00,2.0275,2.02825,2.02745,2.02815,605900001.0
2007-10-22 16:53:00,2.02815,2.0282,2.0272,2.02775,821400005.0
2007-10-22 16:54:00,2.02775,2.02805,2.0274,2.02785,1154599999.0
2007-10-22 16:55:00,2.02785,2.02795,2.02755,2.02765,709599997.0
2007-10-22 16:56:00,2.02775,2.02815,2.02775,2.028,692499998.0
2007-10-22 16:57:00,2.028,2.02805,2.02785,2.02805,758100000.0
2007-10-22 16:58:00,2.02805,2.0289,2.02805,2.02875,863400000.0
2007-10-22 16:59:00,2.02875,2.02875,2.02755,2.02755,626700000.0
2007-10-22 17:00:00,2.02755,2.02785,2.0274,2.0277,742600001.0
2007-10-22 17:01:00,2.0278,2.028,2.02775,2.0278,720399999.0
2007-10-22 17:02:00,2.02775,2.0283,2.0271,2.0271,1403800004.0
2007-10-22 17:03:00,2.0271,2.0281,2.02675,2.02795,1051600002.0
2007-10-22 17:04:00,2.028,2.0281,2.0275,2.0275,1264599996.0
2007-10-22 17:05:00,2.0275,2.0282,2.0275,2.0281,1351300007.0
2007-10-22 17:06:00,2.02805,2.02805,2.02745,2.02765,1788500009.0
2007-10-22 17:07:00,2.02765,2.02815,2.02745,2.028,886700002.0
2007-10-22 17:08:00,2.028,2.0281,2.02795,2.0281,620999998.0
2007-10-22 17:09:00,2.0281,2.02865,2.02785,2.02865,586199997.0
2007-10-22 17:10:00,2.02865,2.02885,2.02815,2.02835,1307500006.0
2007-10-22 17:11:00,2.02835,2.02855,2.0282,2.02825,1032500005.0
2007-10-22 17:12:00,2.0283,2.0283,2.0277,2.0277,1886399990.0
2007-10-22 17:13:00,2.0277,2.0279,2.02725,2.0276,895200000.0
2007-10-22 17:14:00,2.0276,2.0276,2.0263,2.0263,785700001.0
2007-10-22 17:15:00,2.02625,2.0268,2.02625,2.02675,924200002.0
2007-10-22 17:16:00,2.02675,2.027,2.0266,2.02675,1190599988.0
2007-10-22 17:17:00,2.02675,2.0269,2.02625,2.02635,1519900002.0
2007-10-22 17:18:00,2.02635,2.0266,2.02625,2.02655,1235499996.0
2007-10-22 17:19:00,2.02655,2.02655,2.02625,2.0263,1101100001.0
2007-10-22 17:20:00,2.0263,2.02675,2.02605,2.02665,939799994.0
2007-10-22 17:21:00,2.0267,2.027,2.0266,2.027,841200000.0
2007-10-22 17:22:00,2.027,2.027,2.026,2.0265,1260399998.0
2007-10-22 17:23:00,2.0265,2.02665,2.0263,2.0265,1300699995.0
2007-10-22 17:24:00,2.02645,2.0268,2.02645,2.02665,1569299996.0
2007-10-22 17:25:00,2.02665,2.027,2.0266,2.02665,1265300008.0
2007-10-22 17:26:00,2.02665,2.027,2.02655,2.02665,877100002.0
2007-10-22 17:27:00,2.02665,2.02705,2.0266,2.02705,978400000.0
2007-10-22 17:28:00,2.02705,2.0272,2.02695,2.0272,574200002.0
2007-10-22 17:29:00,2.02715,2.0277,2.02715,2.02755,1150499996.0
2007-10-22 17:30:00,2.0276,2.0279,2.02755,2.02775,895900004.0
2007-10-22 17:31:00,2.02775,2.02785,2.0276,2.02765,509000001.0
2007-10-22 17:32:00,2.0277,2.0279,2.02755,2.0277,864400003.0
2007-10-22 17:33:00,2.0277,2.02805,2.0277,2.028,1194700002.0
2007-10-22 17:34:00,2.028,2.028,2.0278,2.0279,830800000.0
2007-10-22 17:35:00,2.0279,2.028,2.0278,2.02785,595200000.0
2007-10-22 17:36:00,2.02785,2.0279,2.0272,2.02735,997599993.0
2007-10-22 17:37:00,2.02735,2.02735,2.0269,2.02695,1052900000.0
2007-10-22 17:38:00,2.02695,2.027,2.0266,2.0269,941800000.0
2007-10-22 17:39:00,2.0269,2.0272,2.0269,2.0272,637950000.0
2007-10-22 17:40:00,2.0272,2.0274,2.02705,2.0274,691200000.0
2007-10-22 17:41:00,2.0274,2.0275,2.0271,2.0271,1240899985.0
2007-10-22 17:42:00,2.0271,2.0271,2.027,2.027,692299999.0
2007-10-22 17:43:00,2.027,2.02755,2.02695,2.02735,1108699998.0
2007-10-22 17:44:00,2.02735,2.0275,2.02675,2.0268,1303499995.0
2007-10-22 17:45:00,2.0268,2.0269,2.02625,2.02625,1010899987.0
2007-10-22 17:46:00,2.0262,2.02665,2.0261,2.02665,1556299999.0
2007-10-22 17:47:00,2.02665,2.02715,2.02605,2.02635,1573999995.0
2007-10-22 17:48:00,2.02625,2.0264,2.0258,2.0264,865299997.0
2007-10-22 17:49:00,2.0264,2.0269,2.0261,2.02685,1114700000.0
2007-10-22 17:50:00,2.02675,2.0275,2.02675,2.02745,1259999996.0
2007-10-22 17:51:00,2.02745,2.0275,2.0266,2.02665,1284700002.0
2007-10-22 17:52:00,2.02665,2.0267,2.0266,2.02665,851000000.0
2007-10-22 17:53:00,2.02665,2.0275,2.02665,2.02725,1015200000.0
2007-10-22 17:54:00,2.02725,2.0276,2.02715,2.02735,685699999.0
2007-10-22 17:55:00,2.02735,2.0276,2.0273,2.0276,1295799999.0
2007-10-22 17:56:00,2.0276,2.0277,2.02745,2.0277,510400000.0
2007-10-22 17:57:00,2.0277,2.0279,2.0276,2.02775,1097699987.0
2007-10-22 17:58:00,2.02775,2.0278,2.027,2.02735,1423999989.0
2007-10-22 17:59:00,2.02735,2.0276,2.02705,2.0276,1562399998.0
2007-10-22 18:00:00,2.0276,2.0276,2.02715,2.02735,1400100002.0
2007-10-22 18:01:00,2.02735,2.02735,2.02705,2.0271,948799999.0
2007-10-22 18:02:00,2.0272,2.0279,2.0272,2.02765,733500000.0
2007-10-22 18:03:00,2.02765,2.02795,2.02755,2.0279,1172900001.0
2007-10-22 18:04:00,2.0279,2.028,2.0279,2.028,403200000.0
2007-10-22 18:05:00,2.028,2.02805,2.02785,2.0279,660600005.0
2007-10-22 18:06:00,2.028,2.028,2.02785,2.028,403899999.0
2007-10-22 18:07:00,2.028,2.0282,2.0279,2.0281,311600000.0
2007-10-22 18:08:00,2.0281,2.0283,2.0281,2.02825,164800000.0
2007-10-22 18:09:00,2.02825,2.02825,2.02805,2.02825,344200001.0
2007-10-22 18:10:00,2.02825,2.02825,2.0281,2.0281,322000000.0
2007-10-22 18:11:00,2.0281,2.0282,2.0277,2.02775,937300007.0
2007-10-22 18:12:00,2.02775,2.02795,2.02765,2.0279,828399998.0
2007-10-22 18:13:00,2.0279,2.028,2.02775,2.028,373100000.0
2007-10-22 18:14:00,2.028,2.028,2.027,2.02735,933599999.0
2007-10-22 18:15:00,2.02735,2.02755,2.0272,2.02725,257200000.0
2007-10-22 18:16:00,2.02725,2.02765,2.02725,2.02755,715300003.0
2007-10-22 18:17:00,2.02755,2.0276,2.02745,2.02755,1118499994.0
2007-10-22 18:18:00,2.02755,2.0276,2.0273,2.02735,408000000.0
2007-10-22 18:19:00,2.0273,2.0275,2.02715,2.02735,1413999993.0
2007-10-22 18:20:00,2.0274,2.0274,2.0273,2.0273,267900000.0
2007-10-22 18:21:00,2.0273,2.0273,2.02695,2.02695,1154400002.0
2007-10-22 18:22:00,2.02695,2.02705,2.02695,2.027,557599997.0
2007-10-22 18:23:00,2.02695,2.02695,2.02675,2.0268,1029099985.0
2007-10-22 18:24:00,2.0268,2.0269,2.02665,2.0268,1169499991.0
2007-10-22 18:25:00,2.02675,2.0272,2.02675,2.0271,694199996.0
2007-10-22 18:26:00,2.02715,2.02715,2.027,2.027,334400000.0
2007-10-22 18:27:00,2.027,2.027,2.02645,2.02655,1012899994.0
2007-10-22 18:28:00,2.0265,2.02655,2.02645,2.02645,508400000.0
2007-10-22 18:29:00,2.02645,2.0267,2.0264,2.0266,508100000.0
2007-10-22 18:30:00,2.0266,2.02675,2.0264,2.0266,569699997.0
2007-10-22 18:31:00,2.0266,2.02665,2.02645,2.02655,682400000.0
2007-10-22 18:32:00,2.02655,2.02665,2.02645,2.02645,602799996.0
2007-10-22 18:33:00,2.02645,2.0267,2.02645,2.02655,1071999993.0
2007-10-22 18:34:00,2.02655,2.02665,2.0262,2.0262,722899992.0
2007-10-22 18:35:00,2.0262,2.02625,2.02595,2.0262,796500000.0
2007-10-22 18:36:00,2.02625,2.0266,2.02625,2.0265,466200000.0
2007-10-22 18:37:00,2.0265,2.0265,2.0265,2.0265,196800000.0
2007-10-22 18:38:00,2.0265,2.0266,2.0265,2.02655,195200000.0
2007-10-22 18:39:00,2.02655,2.02655,2.02635,2.02645,208450000.0
2007-10-22 18:40:00,2.02645,2.02655,2.02635,2.02645,400900002.0
2007-10-22 18:41:00,2.02645,2.0265,2.0263,2.02635,486800001.0
2007-10-22 18:42:00,2.02635,2.02645,2.0263,2.02635,603400010.0
2007-10-22 18:43:00,2.02635,2.02645,2.02625,2.02635,329599994.0
2007-10-22 18:44:00,2.02635,2.0264,2.02625,2.02635,304299997.0
2007-10-22 18:45:00,2.0263,2.02635,2.02625,2.0263,541499998.0
2007-10-22 18:46:00,2.02625,2.0263,2.02605,2.0261,261200000.0
2007-10-22 18:47:00,2.0261,2.0262,2.026,2.0261,418300000.0
2007-10-22 18:48:00,2.02605,2.0261,2.02595,2.026,521700000.0
2007-10-22 18:49:00,2.02605,2.02625,2.026,2.0262,673400010.0
2007-10-22 18:50:00,2.02615,2.0263,2.026,2.02605,661500001.0
2007-10-22 18:51:00,2.02605,2.0264,2.02605,2.02625,572399999.0
2007-10-22 18:52:00,2.02625,2.0263,2.02615,2.02615,405600000.0
2007-10-22 18:53:00,2.0262,2.02645,2.02615,2.02645,565999999.0
2007-10-22 18:54:00,2.02645,2.02695,2.02645,2.02685,853600006.0
2007-10-22 18:55:00,2.02685,2.02765,2.02685,2.02755,1010400001.0
2007-10-22 18:56:00,2.02755,2.02775,2.0272,2.0273,1433200000.0
2007-10-22 18:57:00,2.02725,2.02745,2.0272,2.0274,941599997.0
2007-10-22 18:58:00,2.0274,2.0275,2.0273,2.0273,389799995.0
2007-10-22 18:59:00,2.0273,2.0277,2.0273,2.02755,835600013.0
2007-10-22 19:00:00,2.0277,2.02805,2.0275,2.028,1056099994.0
2007-10-22 19:01:00,2.02785,2.02785,2.0275,2.02755,830600004.0
2007-10-22 19:02:00,2.02755,2.02775,2.02745,2.02775,968200003.0
2007-10-22 19:03:00,2.02775,2.02885,2.0277,2.02885,1171200003.0
2007-10-22 19:04:00,2.0288,2.029,2.0284,2.02845,878900003.0
2007-10-22 19:05:00,2.0285,2.0286,2.02845,2.0285,584800006.0
2007-10-22 19:06:00,2.0285,2.0285,2.02815,2.0282,308000000.0
2007-10-22 19:07:00,2.0282,2.0282,2.0276,2.02775,425599999.0
2007-10-22 19:08:00,2.02775,2.02815,2.02775,2.0281,1078999996.0
2007-10-22 19:09:00,2.02815,2.02825,2.02815,2.02825,1062599964.0
2007-10-22 19:10:00,2.02825,2.02835,2.0281,2.0283,975999999.0
2007-10-22 19:11:00,2.0283,2.0285,2.0283,2.0285,1200599989.0
2007-10-22 19:12:00,2.0285,2.02895,2.0285,2.02875,458100000.0
2007-10-22 19:13:00,2.02875,2.02915,2.0287,2.02915,1397700005.0
2007-10-22 19:14:00,2.02915,2.0295,2.02905,2.02915,649299999.0
2007-10-22 19:15:00,2.0292,2.0292,2.0289,2.02895,468500004.0
2007-10-22 19:16:00,2.02895,2.02895,2.02845,2.0286,889999991.0
2007-10-22 19:17:00,2.0286,2.0288,2.0286,2.0288,627300000.0
2007-10-22 19:18:00,2.0288,2.0288,2.0287,2.02875,223200000.0
2007-10-22 19:19:00,2.02875,2.0289,2.02875,2.02885,288800001.0
2007-10-22 19:20:00,2.02885,2.0289,2.02865,2.02865,822900001.0
2007-10-22 19:21:00,2.02865,2.02875,2.02855,2.02865,516400000.0
2007-10-22 19:22:00,2.02865,2.02875,2.0284,2.0285,563700000.0
2007-10-22 19:23:00,2.0285,2.0285,2.0281,2.0281,378400000.0
2007-10-22 19:24:00,2.0281,2.02825,2.02785,2.02825,949000000.0
2007-10-22 19:25:00,2.02825,2.02875,2.02825,2.02855,246499999.0
2007-10-22 19:26:00,2.02855,2.0288,2.02855,2.0287,364999997.0
2007-10-22 19:27:00,2.0287,2.0292,2.0287,2.02905,375600000.0
2007-10-22 19:28:00,2.02905,2.02925,2.0289,2.02925,620000004.0
2007-10-22 19:29:00,2.02925,2.0295,2.02925,2.0295,246800000.0
2007-10-22 19:30:00,2.02945,2.03,2.02945,2.02995,765900003.0
2007-10-22 19:31:00,2.02995,2.03,2.0297,2.0297,437400002.0
2007-10-22 19:32:00,2.0297,2.0303,2.0296,2.03015,757699999.0
2007-10-22 19:33:00,2.03025,2.03055,2.03005,2.03045,998900008.0
2007-10-22 19:34:00,2.03045,2.0306,2.03045,2.0305,366300000.0
2007-10-22 19:35:00,2.0305,2.0306,2.03045,2.03055,672600000.0
2007-10-22 19:36:00,2.03055,2.0306,2.0302,2.0302,735500006.0
2007-10-22 19:37:00,2.0302,2.0304,2.03,2.03,406400000.0
2007-10-22 19:38:00,2.03,2.03035,2.03,2.0303,768000000.0
2007-10-22 19:39:00,2.03025,2.03045,2.03005,2.03005,762399981.0
2007-10-22 19:40:00,2.03005,2.0303,2.03,2.03025,811400002.0
2007-10-22 19:41:00,2.03025,2.0303,2.0299,2.0299,1215600003.0
2007-10-22 19:42:00,2.0299,2.03,2.02985,2.03,608999996.0
2007-10-22 19:43:00,2.03005,2.0301,2.02985,2.03,451299999.0
2007-10-22 19:44:00,2.03,2.0303,2.02985,2.0303,610800000.0
2007-10-22 19:45:00,2.0303,2.0303,2.03,2.0302,921799998.0
2007-10-22 19:46:00,2.0302,2.0303,2.0301,2.0302,483100001.0
2007-10-22 19:47:00,2.0302,2.0302,2.02985,2.03,1037500001.0
2007-10-22 19:48:00,2.02995,2.03015,2.0299,2.03015,863199991.0
2007-10-22 19:49:00,2.0301,2.0302,2.0301,2.03015,323500000.0
2007-10-22 19:50:00,2.03015,2.0304,2.03015,2.03015,248100000.0
2007-10-22 19:51:00,2.03015,2.0302,2.0301,2.03015,473800001.0
2007-10-22 19:52:00,2.03015,2.03015,2.03015,2.03015,321600000.0
2007-10-22 19:53:00,2.03015,2.03015,2.02995,2.03005,486699999.0
2007-10-22 19:54:00,2.03,2.03015,2.0299,2.02995,442700002.0
2007-10-22 19:55:00,2.0299,2.0302,2.0299,2.03005,724599998.0
2007-10-22 19:56:00,2.03005,2.03015,2.0299,2.02995,531499999.0
2007-10-22 19:57:00,2.03005,2.03005,2.0299,2.03,461500001.0
2007-10-22 19:58:00,2.03,2.03,2.02985,2.0299,539400004.0
2007-10-22 19:59:00,2.0299,2.0299,2.02975,2.02975,232300002.0
2007-10-22 20:00:00,2.0298,2.0298,2.02965,2.02965,730000005.0
2007-10-22 20:01:00,2.02965,2.0298,2.02965,2.02965,734000003.0
2007-10-22 20:02:00,2.02965,2.0297,2.02915,2.0293,940599995.0
2007-10-22 20:03:00,2.0293,2.0295,2.0293,2.02945,283199995.0
2007-10-22 20:04:00,2.02945,2.02965,2.02935,2.02965,741700009.0
2007-10-22 20:05:00,2.02965,2.03015,2.02965,2.0301,510500000.0
2007-10-22 20:06:00,2.0301,2.0303,2.03005,2.0302,726499992.0
2007-10-22 20:07:00,2.03025,2.03025,2.0301,2.0302,645800001.0
2007-10-22 20:08:00,2.0302,2.03025,2.03015,2.03015,188800000.0
2007-10-22 20:09:00,2.03015,2.0303,2.03005,2.0303,822899997.0
2007-10-22 20:10:00,2.03025,2.03025,2.02995,2.0302,486599998.0
2007-10-22 20:11:00,2.0302,2.0303,2.0302,2.03025,175700000.0
2007-10-22 20:12:00,2.03025,2.03035,2.02995,2.03035,352000001.0
2007-10-22 20:13:00,2.03035,2.03035,2.03025,2.0303,401000002.0
2007-10-22 20:14:00,2.03025,2.03035,2.03015,2.0303,374699998.0
2007-10-22 20:15:00,2.0303,2.0303,2.03005,2.03015,685099994.0
2007-10-22 20:16:00,2.03015,2.03025,2.0301,2.03015,356099995.0
2007-10-22 20:17:00,2.03015,2.03025,2.03015,2.03025,339299994.0
2007-10-22 20:18:00,2.03025,2.0303,2.0302,2.03025,199300000.0
2007-10-22 20:19:00,2.0302,2.0306,2.03015,2.0306,818400000.0
2007-10-22 20:20:00,2.0306,2.03075,2.03055,2.03065,419699999.0
2007-10-22 20:21:00,2.03065,2.03075,2.03055,2.03055,330899994.0
2007-10-22 20:22:00,2.03055,2.0308,2.03055,2.0308,405199990.0
2007-10-22 20:23:00,2.03075,2.0308,2.0306,2.03075,430899999.0
2007-10-22 20:24:00,2.03075,2.0308,2.0306,2.0306,133800000.0
2007-10-22 20:25:00,2.0306,2.0308,2.03045,2.03045,181600000.0
2007-10-22 20:26:00,2.03045,2.03055,2.0304,2.0304,347300003.0
2007-10-22 20:27:00,2.0304,2.03045,2.0303,2.0303,397600000.0
2007-10-22 20:28:00,2.0303,2.0303,2.0301,2.0302,379099997.0
2007-10-22 20:29:00,2.0302,2.03055,2.03,2.03035,392200000.0
2007-10-22 20:30:00,2.03035,2.03055,2.03035,2.0304,477750000.0
2007-10-22 20:31:00,2.0304,2.03065,2.03035,2.03045,456299999.0
2007-10-22 20:32:00,2.03045,2.03065,2.03035,2.03055,851700001.0
2007-10-22 20:33:00,2.03055,2.0306,2.03045,2.03045,899500004.0
2007-10-22 20:34:00,2.03045,2.0306,2.03035,2.03045,459000004.0
2007-10-22 20:35:00,2.03045,2.0306,2.0304,2.03055,503000001.0
2007-10-22 20:36:00,2.03055,2.0306,2.0305,2.0305,175000000.0
2007-10-22 20:37:00,2.03055,2.0307,2.03055,2.0307,208800000.0
2007-10-22 20:38:00,2.0307,2.0307,2.03005,2.0301,549000000.0
2007-10-22 20:39:00,2.0301,2.0301,2.03,2.03,333600002.0
2007-10-22 20:40:00,2.03005,2.03015,2.03,2.0301,666000005.0
2007-10-22 20:41:00,2.03015,2.03025,2.03005,2.03025,712500005.0
2007-10-22 20:42:00,2.03025,2.0304,2.03005,2.0304,666299991.0
2007-10-22 20:43:00,2.0304,2.03045,2.0295,2.02965,866300000.0
2007-10-22 20:44:00,2.02965,2.02995,2.0295,2.02995,830100001.0
2007-10-22 20:45:00,2.02995,2.0301,2.0298,2.03,561400000.0
2007-10-22 20:46:00,2.03,2.03,2.02995,2.02995,372200000.0
2007-10-22 20:47:00,2.02995,2.03005,2.02995,2.03,419700007.0
2007-10-22 20:48:00,2.02995,2.03035,2.02995,2.0303,949199997.0
2007-10-22 20:49:00,2.0303,2.03055,2.0303,2.0304,610000007.0
2007-10-22 20:50:00,2.0304,2.0305,2.0304,2.03045,224800000.0
2007-10-22 20:51:00,2.03045,2.03045,2.03015,2.03025,618799999.0
2007-10-22 20:52:00,2.0302,2.03025,2.0301,2.0302,533499999.0
2007-10-22 20:53:00,2.0302,2.03035,2.03015,2.03025,386600001.0
2007-10-22 20:54:00,2.03025,2.03025,2.03015,2.03025,244200000.0
2007-10-22 20:55:00,2.03025,2.0304,2.03,2.03025,369700000.0
2007-10-22 20:56:00,2.0303,2.0304,2.02995,2.02995,172600000.0
2007-10-22 20:57:00,2.02995,2.03,2.0291,2.02925,711500000.0
2007-10-22 20:58:00,2.02925,2.02925,2.0288,2.02885,415600000.0
2007-10-22 20:59:00,2.02885,2.02895,2.02875,2.02875,423000000.0
2007-10-22 21:00:00,2.02875,2.02875,2.02805,2.0285,1042299999.0
2007-10-22 21:01:00,2.0285,2.02875,2.0285,2.02875,348699998.0
2007-10-22 21:02:00,2.0287,2.029,2.02865,2.0289,697899992.0
2007-10-22 21:03:00,2.0289,2.0289,2.028,2.02815,533154643.0
2007-10-22 21:04:00,2.0281,2.02865,2.0281,2.0283,954299995.0
2007-10-22 21:05:00,2.0283,2.02845,2.0283,2.02845,207800000.0
2007-10-22 21:06:00,2.02845,2.02855,2.0284,2.0284,174300000.0
2007-10-22 21:07:00,2.02845,2.02845,2.02815,2.02815,289500001.0
2007-10-22 21:08:00,2.02815,2.02855,2.02815,2.02855,247000000.0
2007-10-22 21:09:00,2.02855,2.0288,2.02845,2.0288,170600000.0
2007-10-22 21:10:00,2.0288,2.02905,2.0287,2.02875,524499999.0
2007-10-22 21:11:00,2.02885,2.02905,2.02855,2.02885,194600000.0
2007-10-22 21:12:00,2.02885,2.02905,2.02885,2.02895,164200000.0
2007-10-22 21:13:00,2.02895,2.02905,2.02895,2.02905,103300000.0
2007-10-22 21:14:00,2.02905,2.02905,2.02905,2.02905,99000000.0
2007-10-22 21:15:00,2.02905,2.0295,2.02905,2.02925,372400000.0
2007-10-22 21:16:00,2.0292,2.0294,2.02915,2.02925,310199999.0
2007-10-22 21:17:00,2.02915,2.02925,2.02915,2.0292,166000000.0
2007-10-22 21:18:00,2.0292,2.02925,2.029,2.029,209200000.0
2007-10-22 21:19:00,2.0293,2.0293,2.02915,2.0292,170000000.0
2007-10-22 21:20:00,2.02925,2.0295,2.02905,2.02925,345900002.0
2007-10-22 21:21:00,2.0292,2.02925,2.02915,2.02915,94800000.0
2007-10-22 21:22:00,2.0292,2.0292,2.02895,2.029,206200000.0
2007-10-22 21:23:00,2.029,2.02945,2.02865,2.02945,856809299.0
2007-10-22 21:24:00,2.02945,2.02965,2.02925,2.0295,351100001.0
2007-10-22 21:25:00,2.0295,2.02965,2.0295,2.02955,135600000.0
2007-10-22 21:26:00,2.02955,2.02975,2.02955,2.02955,139499999.0
2007-10-22 21:27:00,2.02955,2.02955,2.0294,2.0294,194299999.0
2007-10-22 21:28:00,2.02945,2.02945,2.02935,2.02935,83600000.0
2007-10-22 21:29:00,2.02935,2.02965,2.02935,2.02965,240400000.0
2007-10-22 21:30:00,2.02965,2.0297,2.02955,2.02965,68800000.0
2007-10-22 21:31:00,2.02955,2.02965,2.02955,2.02965,122400000.0
2007-10-22 21:32:00,2.02965,2.0298,2.0296,2.0298,134400000.0
2007-10-22 21:33:00,2.0298,2.0298,2.0295,2.0297,196799999.0
2007-10-22 21:34:00,2.0297,2.02975,2.0296,2.02975,43700000.0
2007-10-22 21:35:00,2.02975,2.0299,2.02955,2.0299,82200000.0
2007-10-22 21:36:00,2.0299,2.0302,2.02985,2.03,221500000.0
2007-10-22 21:37:00,2.03005,2.0302,2.03,2.0302,107100000.0
2007-10-22 21:38:00,2.03015,2.0305,2.0301,2.03035,787299990.0
2007-10-22 21:39:00,2.0303,2.03045,2.0303,2.03045,287800000.0
2007-10-22 21:40:00,2.03045,2.03045,2.03035,2.03035,276800000.0
2007-10-22 21:41:00,2.03035,2.03055,2.03035,2.03055,388800000.0
2007-10-22 21:42:00,2.03055,2.03055,2.03045,2.03045,210299999.0
2007-10-22 21:43:00,2.03045,2.0306,2.03045,2.0306,153200000.0
2007-10-22 21:44:00,2.0306,2.0307,2.03055,2.03055,258300001.0
2007-10-22 21:45:00,2.03055,2.03065,2.03045,2.0306,655699994.0
2007-10-22 21:46:00,2.0306,2.0306,2.0304,2.0305,465000007.0
2007-10-22 21:47:00,2.0305,2.03095,2.0305,2.03095,440700000.0
2007-10-22 21:48:00,2.031,2.03105,2.03095,2.03105,169100000.0
2007-10-22 21:49:00,2.03095,2.0314,2.03095,2.03115,326000000.0
2007-10-22 21:50:00,2.03115,2.03115,2.03105,2.0311,224800000.0
2007-10-22 21:51:00,2.03115,2.03125,2.03085,2.03095,202000000.0
2007-10-22 21:52:00,2.03095,2.03105,2.0309,2.03095,192300000.0
2007-10-22 21:53:00,2.03095,2.03105,2.03095,2.03095,146600000.0
2007-10-22 21:54:00,2.03095,2.03095,2.03085,2.03095,103000000.0
2007-10-22 21:55:00,2.03095,2.03095,2.03085,2.03095,142300000.0
2007-10-22 21:56:00,2.03095,2.03095,2.03085,2.03085,121900000.0
2007-10-22 21:57:00,2.03095,2.03095,2.03095,2.03095,59600000.0
2007-10-22 21:58:00,2.03095,2.03105,2.03085,2.03095,98700000.0
2007-10-22 21:59:00,2.03095,2.03095,2.03095,2.03095,39300000.0
2007-10-22 22:00:00,2.03095,2.03095,2.03085,2.03095,191100000.0
2007-10-22 22:01:00,2.03095,2.03095,2.03095,2.03095,94100000.0
2007-10-22 22:02:00,2.03095,2.03115,2.03075,2.03075,157800000.0
2007-10-22 22:03:00,2.03075,2.03095,2.03065,2.0308,563300000.0
2007-10-22 22:04:00,2.03075,2.03115,2.03075,2.0311,456400000.0
2007-10-22 22:05:00,2.03105,2.03115,2.03065,2.03085,199000000.0
2007-10-22 22:06:00,2.03075,2.03095,2.03065,2.03095,226900002.0
2007-10-22 22:07:00,2.0309,2.03115,2.0309,2.03105,63500000.0
2007-10-22 22:08:00,2.03105,2.03115,2.03105,2.03115,27100000.0
2007-10-22 22:09:00,2.03115,2.03115,2.03095,2.031,71000000.0
2007-10-22 22:10:00,2.031,2.03105,2.031,2.03105,50300000.0
2007-10-22 22:11:00,2.03105,2.0311,2.03095,2.0311,155700000.0
2007-10-22 22:12:00,2.0311,2.03155,2.03085,2.03155,310599998.0
2007-10-22 22:13:00,2.03155,2.03175,2.03155,2.03175,192099999.0
2007-10-22 22:14:00,2.03175,2.03185,2.0317,2.03185,147700000.0
2007-10-22 22:15:00,2.03175,2.03215,2.03175,2.03205,168300000.0
2007-10-22 22:16:00,2.03205,2.0324,2.03205,2.03215,346400000.0
2007-10-22 22:17:00,2.03215,2.03245,2.03215,2.03225,173600000.0
2007-10-22 22:18:00,2.03225,2.03225,2.03195,2.03195,268200000.0
2007-10-22 22:19:00,2.03195,2.03225,2.03195,2.03205,148600000.0
2007-10-22 22:20:00,2.03205,2.03205,2.03195,2.03205,244899998.0
2007-10-22 22:21:00,2.03195,2.0322,2.0319,2.03215,352299998.0
2007-10-22 22:22:00,2.03215,2.03215,2.03195,2.03195,84800000.0
2007-10-22 22:23:00,2.03195,2.0323,2.03195,2.03225,182100000.0
2007-10-22 22:24:00,2.03225,2.0323,2.03205,2.03225,102600000.0
2007-10-22 22:25:00,2.03205,2.03215,2.03195,2.03195,170500000.0
2007-10-22 22:26:00,2.032,2.032,2.0319,2.032,129700000.0
2007-10-22 22:27:00,2.032,2.03205,2.032,2.03205,102400000.0
2007-10-22 22:28:00,2.03205,2.03245,2.03195,2.03195,76300000.0
2007-10-22 22:29:00,2.03195,2.032,2.03175,2.0319,205600000.0
2007-10-22 22:30:00,2.03185,2.03215,2.0318,2.0321,167900000.0
2007-10-22 22:31:00,2.0321,2.0321,2.03195,2.03195,351799993.0
2007-10-22 22:32:00,2.03195,2.0321,2.03195,2.03195,555899986.0
2007-10-22 22:33:00,2.03205,2.03245,2.03205,2.0322,649499996.0
2007-10-22 22:34:00,2.03215,2.03225,2.03215,2.0322,207899995.0
2007-10-22 22:35:00,2.0322,2.0322,2.03215,2.03215,137899996.0
2007-10-22 22:36:00,2.03215,2.0322,2.03205,2.03215,690700001.0
2007-10-22 22:37:00,2.0322,2.0322,2.03205,2.0322,441000010.0
2007-10-22 22:38:00,2.0322,2.03225,2.0322,2.0322,85600000.0
2007-10-22 22:39:00,2.0322,2.0325,2.03215,2.03215,562300001.0
2007-10-22 22:40:00,2.0322,2.03255,2.0322,2.0324,157900000.0
2007-10-22 22:41:00,2.0324,2.0324,2.03205,2.03235,261200000.0
2007-10-22 22:42:00,2.03235,2.0324,2.03225,2.03235,270300000.0
2007-10-22 22:43:00,2.03235,2.0325,2.03235,2.0325,211199999.0
2007-10-22 22:44:00,2.03235,2.0326,2.03235,2.0326,253200000.0
2007-10-22 22:45:00,2.0326,2.0326,2.03225,2.0326,286400001.0
2007-10-22 22:46:00,2.0326,2.0326,2.03255,2.03255,175400000.0
2007-10-22 22:47:00,2.03255,2.03295,2.03245,2.0329,202400001.0
2007-10-22 22:48:00,2.0329,2.034,2.03285,2.03365,310500000.0
2007-10-22 22:49:00,2.03365,2.03365,2.03285,2.03305,188700000.0
2007-10-22 22:50:00,2.03325,2.03325,2.03305,2.03305,150200000.0
2007-10-22 22:51:00,2.03305,2.03315,2.03305,2.03305,212300000.0
2007-10-22 22:52:00,2.03315,2.03345,2.03295,2.03335,259500005.0
2007-10-22 22:53:00,2.0333,2.03335,2.03275,2.0329,481900001.0
2007-10-22 22:54:00,2.0329,2.03345,2.0329,2.0329,136100000.0
2007-10-22 22:55:00,2.0329,2.03305,2.0329,2.03305,594800000.0
2007-10-22 22:56:00,2.03305,2.03305,2.03205,2.03245,325299998.0
2007-10-22 22:57:00,2.03265,2.03275,2.03265,2.03265,253600000.0
2007-10-22 22:58:00,2.03265,2.03285,2.03265,2.03285,193400000.0
2007-10-22 22:59:00,2.03285,2.03285,2.03265,2.03265,121400000.0
2007-10-22 23:00:00,2.03265,2.03265,2.03255,2.03265,318200000.0
2007-10-22 23:01:00,2.0326,2.03265,2.03205,2.03205,191500000.0
2007-10-22 23:02:00,2.03205,2.0324,2.03205,2.0321,196700000.0
2007-10-22 23:03:00,2.0321,2.0323,2.0321,2.0323,140000000.0
2007-10-22 23:04:00,2.0323,2.0324,2.0323,2.0324,96000000.0
2007-10-22 23:05:00,2.03215,2.03235,2.03205,2.0321,270200000.0
2007-10-22 23:06:00,2.0321,2.03235,2.03205,2.03235,145000000.0
2007-10-22 23:07:00,2.03235,2.03245,2.03235,2.03245,46700000.0
2007-10-22 23:08:00,2.03235,2.03245,2.0322,2.03235,60500000.0
2007-10-22 23:09:00,2.03235,2.03235,2.0322,2.03235,63000000.0
2007-10-22 23:10:00,2.03235,2.03235,2.03215,2.03235,33200000.0
2007-10-22 23:11:00,2.03235,2.03235,2.032,2.0321,40200000.0
2007-10-22 23:12:00,2.0321,2.0321,2.03145,2.03145,124400004.0
2007-10-22 23:13:00,2.03145,2.0316,2.03145,2.03145,52700001.0
2007-10-22 23:14:00,2.03145,2.03165,2.03145,2.03165,9800000.0
2007-10-22 23:15:00,2.03165,2.03165,2.03115,2.03145,41400000.0
2007-10-22 23:16:00,2.03145,2.03165,2.03145,2.03165,26200000.0
2007-10-22 23:17:00,2.03165,2.03165,2.03075,2.03075,67200000.0
2007-10-22 23:18:00,2.03075,2.03095,2.03055,2.03085,298100001.0
2007-10-22 23:19:00,2.0308,2.031,2.0307,2.03095,264200001.0
2007-10-22 23:20:00,2.03095,2.03095,2.03065,2.03085,194900004.0
2007-10-22 23:21:00,2.03085,2.0312,2.03085,2.0312,149400001.0
2007-10-22 23:22:00,2.0312,2.0312,2.03095,2.03095,103200000.0
2007-10-22 23:23:00,2.03095,2.03095,2.03085,2.03095,235599993.0
2007-10-22 23:24:00,2.03095,2.0313,2.03095,2.0313,94800000.0
2007-10-22 23:25:00,2.03115,2.0314,2.03105,2.0312,205900002.0
2007-10-22 23:26:00,2.0312,2.0312,2.03115,2.0312,112000000.0
2007-10-22 23:27:00,2.0312,2.0314,2.03115,2.03115,107800000.0
2007-10-22 23:28:00,2.03135,2.0314,2.03135,2.0314,47200000.0
2007-10-22 23:29:00,2.0314,2.0315,2.03125,2.03125,211100000.0
2007-10-22 23:30:00,2.03135,2.03135,2.03125,2.03135,166600000.0
2007-10-22 23:31:00,2.03135,2.0315,2.03125,2.03135,142400001.0
2007-10-22 23:32:00,2.03135,2.0317,2.031,2.03145,216100000.0
2007-10-22 23:33:00,2.03145,2.03145,2.03115,2.03145,28000000.0
2007-10-22 23:34:00,2.03145,2.03145,2.03115,2.03115,66000002.0
2007-10-22 23:35:00,2.03115,2.03145,2.03115,2.03145,190600007.0
2007-10-22 23:36:00,2.03145,2.03155,2.0314,2.0314,64000000.0
2007-10-22 23:37:00,2.0314,2.0317,2.03135,2.0316,100000000.0
2007-10-22 23:38:00,2.0316,2.0316,2.0314,2.0314,91600000.0
2007-10-22 23:39:00,2.03135,2.03145,2.03115,2.03115,58700000.0
2007-10-22 23:40:00,2.03115,2.0312,2.03105,2.03115,65600000.0
2007-10-22 23:41:00,2.0312,2.03145,2.0312,2.03135,39200000.0
2007-10-22 23:42:00,2.03135,2.03155,2.03115,2.0314,187999998.0
2007-10-22 23:43:00,2.0314,2.0314,2.03105,2.0313,94700000.0
2007-10-22 23:44:00,2.0314,2.0316,2.0314,2.0316,45600000.0
2007-10-22 23:45:00,2.03145,2.03165,2.03145,2.0316,64400000.0
2007-10-22 23:46:00,2.0316,2.0316,2.0316,2.0316,59200000.0
2007-10-22 23:47:00,2.0316,2.0316,2.03155,2.0316,50400000.0
2007-10-22 23:48:00,2.0316,2.0316,2.03145,2.0316,48800000.0
2007-10-22 23:49:00,2.0316,2.0316,2.03145,2.03155,40000000.0
2007-10-22 23:50:00,2.03155,2.03155,2.03145,2.03155,32800000.0
2007-10-22 23:51:00,2.0315,2.03155,2.03145,2.03155,28000000.0
2007-10-22 23:52:00,2.03155,2.03155,2.03125,2.0313,102400000.0
2007-10-22 23:53:00,2.0313,2.0313,2.03125,2.0313,119200000.0
2007-10-22 23:54:00,2.0313,2.0313,2.0309,2.0309,80800000.0
2007-10-22 23:55:00,2.0309,2.0309,2.03075,2.0309,115400000.0
2007-10-22 23:56:00,2.0309,2.0309,2.03065,2.03085,149600000.0
2007-10-22 23:57:00,2.0309,2.0309,2.03075,2.03075,29600000.0
2007-10-22 23:58:00,2.03075,2.0308,2.03065,2.03065,154800000.0
2007-10-22 23:59:00,2.0307,2.03075,2.03055,2.03055,149300000.0
2007-10-23 00:00:00,2.03065,2.03115,2.0306,2.0306,117000000.0
2007-10-23 00:01:00,2.03065,2.03075,2.03045,2.03045,105899999.0
2007-10-23 00:02:00,2.0305,2.03055,2.0305,2.0305,159200000.0
2007-10-23 00:03:00,2.03055,2.03055,2.0304,2.03055,267399999.0
2007-10-23 00:04:00,2.0305,2.03055,2.0305,2.03055,142400000.0
2007-10-23 00:05:00,2.03055,2.03065,2.0305,2.0306,179000000.0
2007-10-23 00:06:00,2.0306,2.03065,2.03055,2.03065,112000000.0
2007-10-23 00:07:00,2.03065,2.0309,2.03055,2.0309,121600000.0
2007-10-23 00:08:00,2.0308,2.031,2.0307,2.03075,134800000.0
2007-10-23 00:09:00,2.03075,2.031,2.03065,2.03065,159599999.0
2007-10-23 00:10:00,2.03075,2.03085,2.03065,2.03065,450699995.0
2007-10-23 00:11:00,2.03075,2.0311,2.03065,2.0309,175700002.0
2007-10-23 00:12:00,2.03075,2.03085,2.03075,2.03085,125600000.0
2007-10-23 00:13:00,2.03085,2.0311,2.03075,2.031,105100000.0
2007-10-23 00:14:00,2.031,2.031,2.03075,2.03085,185699997.0
2007-10-23 00:15:00,2.03085,2.03095,2.03075,2.03085,310599997.0
2007-10-23 00:16:00,2.03085,2.03095,2.03085,2.03085,178400000.0
2007-10-23 00:17:00,2.03085,2.03085,2.03085,2.03085,153800000.0
2007-10-23 00:18:00,2.03085,2.03085,2.03075,2.03085,214199995.0
2007-10-23 00:19:00,2.03085,2.03105,2.03085,2.031,145100000.0
2007-10-23 00:20:00,2.03095,2.0319,2.03095,2.0319,181300000.0
2007-10-23 00:21:00,2.0319,2.0322,2.03175,2.0321,102600000.0
2007-10-23 00:22:00,2.0321,2.0321,2.03185,2.03195,146800000.0
2007-10-23 00:23:00,2.03175,2.0322,2.03175,2.03195,102400001.0
2007-10-23 00:24:00,2.03195,2.0322,2.03185,2.03205,246000000.0
2007-10-23 00:25:00,2.03205,2.0323,2.03205,2.0322,103700000.0
2007-10-23 00:26:00,2.03215,2.0324,2.03215,2.0323,112000000.0
2007-10-23 00:27:00,2.0323,2.0325,2.03225,2.0324,127700000.0
2007-10-23 00:28:00,2.0324,2.0324,2.0322,2.03225,267300000.0
2007-10-23 00:29:00,2.0323,2.0323,2.03205,2.0323,515399997.0
2007-10-23 00:30:00,2.0323,2.0323,2.03225,2.0323,175200000.0
2007-10-23 00:31:00,2.0323,2.0323,2.03225,2.03225,149600000.0
2007-10-23 00:32:00,2.03225,2.0323,2.03205,2.0321,641199999.0
2007-10-23 00:33:00,2.03215,2.0324,2.03195,2.03215,334400000.0
2007-10-23 00:34:00,2.03215,2.0323,2.0321,2.0323,473600000.0
2007-10-23 00:35:00,2.0323,2.0323,2.03215,2.0322,167000001.0
2007-10-23 00:36:00,2.0322,2.0322,2.03195,2.0322,142900000.0
2007-10-23 00:37:00,2.03215,2.0323,2.03205,2.0323,124100000.0
2007-10-23 00:38:00,2.0323,2.0323,2.03215,2.03215,144000000.0
2007-10-23 00:39:00,2.03195,2.03225,2.03195,2.03225,125500000.0
2007-10-23 00:40:00,2.03225,2.0323,2.03215,2.0323,204800000.0
2007-10-23 00:41:00,2.0323,2.0324,2.03225,2.03225,113600000.0
2007-10-23 00:42:00,2.03225,2.0324,2.03225,2.03235,177599999.0
2007-10-23 00:43:00,2.03225,2.0325,2.03225,2.03235,388599998.0
2007-10-23 00:44:00,2.03235,2.0324,2.03225,2.0324,170900000.0
2007-10-23 00:45:00,2.0324,2.03245,2.03225,2.03235,265599999.0
2007-10-23 00:46:00,2.03235,2.0324,2.03225,2.0324,310999994.0
2007-10-23 00:47:00,2.0324,2.0325,2.03235,2.0325,325400000.0
2007-10-23 00:48:00,2.0325,2.0325,2.03245,2.0325,188800000.0
2007-10-23 00:49:00,2.0325,2.0325,2.03245,2.03245,220800002.0
2007-10-23 00:50:00,2.0325,2.0325,2.03235,2.0325,231700002.0
2007-10-23 00:51:00,2.0325,2.0326,2.03225,2.0325,298700000.0
2007-10-23 00:52:00,2.0324,2.0324,2.03215,2.03215,341300001.0
2007-10-23 00:53:00,2.03215,2.0322,2.03215,2.03215,165000000.0
2007-10-23 00:54:00,2.03215,2.03215,2.03215,2.03215,162400000.0
2007-10-23 00:55:00,2.03205,2.0325,2.03205,2.0325,400999998.0
2007-10-23 00:56:00,2.0325,2.0325,2.03225,2.0323,248000000.0
2007-10-23 00:57:00,2.0323,2.0324,2.03225,2.03235,276000000.0
2007-10-23 00:58:00,2.03235,2.03235,2.03215,2.03215,176700000.0
2007-10-23 00:59:00,2.03225,2.0323,2.03195,2.0321,352299997.0
2007-10-23 01:00:00,2.0321,2.03215,2.0321,2.03215,238299999.0
2007-10-23 01:01:00,2.03215,2.03215,2.0321,2.03215,108000000.0
2007-10-23 01:02:00,2.03215,2.03215,2.03215,2.03215,168000000.0
2007-10-23 01:03:00,2.03215,2.03215,2.0321,2.0321,350400000.0
2007-10-23 01:04:00,2.03215,2.03215,2.0321,2.0321,284000000.0
2007-10-23 01:05:00,2.03215,2.03215,2.03195,2.03215,214200000.0
2007-10-23 01:06:00,2.03215,2.0325,2.03205,2.0325,252400000.0
2007-10-23 01:07:00,2.0325,2.0325,2.03225,2.03235,252800000.0
2007-10-23 01:08:00,2.03235,2.0326,2.03235,2.0326,281600000.0
2007-10-23 01:09:00,2.0326,2.0326,2.0324,2.0324,559200000.0
2007-10-23 01:10:00,2.03245,2.03245,2.03235,2.03235,316800000.0
2007-10-23 01:11:00,2.03235,2.03245,2.03225,2.03235,194900000.0
2007-10-23 01:12:00,2.03235,2.03235,2.03225,2.03235,325999994.0
2007-10-23 01:13:00,2.03235,2.0324,2.032,2.032,283200000.0
2007-10-23 01:14:00,2.032,2.032,2.0319,2.0319,150400000.0
2007-10-23 01:15:00,2.0319,2.03205,2.03185,2.03185,578300002.0
2007-10-23 01:16:00,2.0319,2.032,2.03185,2.032,414800004.0
2007-10-23 01:17:00,2.032,2.03205,2.03195,2.03205,236400000.0
2007-10-23 01:18:00,2.03205,2.03205,2.03205,2.03205,43200000.0
2007-10-23 01:19:00,2.03205,2.03205,2.03195,2.03205,141600000.0
2007-10-23 01:20:00,2.03205,2.03225,2.03195,2.032,346200004.0
2007-10-23 01:21:00,2.032,2.03245,2.03195,2.0321,165000000.0
2007-10-23 01:22:00,2.0321,2.03215,2.03195,2.03215,180599999.0
2007-10-23 01:23:00,2.0322,2.0323,2.03215,2.0323,250100000.0
2007-10-23 01:24:00,2.0323,2.0324,2.0323,2.0324,270400000.0
2007-10-23 01:25:00,2.0324,2.0325,2.03215,2.0325,273499997.0
2007-10-23 01:26:00,2.0325,2.0325,2.03235,2.03235,171200000.0
2007-10-23 01:27:00,2.03235,2.03245,2.03235,2.03245,68100000.0
2007-10-23 01:28:00,2.03245,2.03245,2.03235,2.03235,53200000.0
2007-10-23 01:29:00,2.03235,2.0326,2.03235,2.0326,206100000.0
2007-10-23 01:30:00,2.0326,2.0326,2.03235,2.03235,127600000.0
2007-10-23 01:31:00,2.03235,2.0326,2.03235,2.0325,313900000.0
2007-10-23 01:32:00,2.0325,2.0325,2.03245,2.03245,63600000.0
2007-10-23 01:33:00,2.03245,2.03245,2.03235,2.03235,164899994.0
2007-10-23 01:34:00,2.03235,2.0328,2.03235,2.03245,70699998.0
2007-10-23 01:35:00,2.03245,2.0325,2.03235,2.0325,168200001.0
2007-10-23 01:36:00,2.03245,2.0325,2.03235,2.03235,189300000.0
2007-10-23 01:37:00,2.03245,2.03255,2.03235,2.0325,274500000.0
2007-10-23 01:38:00,2.0325,2.0325,2.03235,2.03245,484000014.0
2007-10-23 01:39:00,2.03245,2.0325,2.03245,2.0325,427400004.0
2007-10-23 01:40:00,2.0325,2.0327,2.0325,2.0326,228000000.0
2007-10-23 01:41:00,2.0326,2.0327,2.0325,2.0325,164800000.0
2007-10-23 01:42:00,2.0325,2.0327,2.03235,2.03265,248200000.0
2007-10-23 01:43:00,2.03265,2.0327,2.03255,2.0327,311100000.0
2007-10-23 01:44:00,2.03265,2.0327,2.03245,2.0325,365400000.0
2007-10-23 01:45:00,2.03245,2.0325,2.03235,2.03245,84600000.0
2007-10-23 01:46:00,2.03245,2.0325,2.03225,2.03245,379100012.0
2007-10-23 01:47:00,2.03245,2.0325,2.03225,2.03245,144299998.0
2007-10-23 01:48:00,2.03245,2.0325,2.03235,2.0324,246500000.0
2007-10-23 01:49:00,2.0324,2.0325,2.0324,2.0325,245499999.0
2007-10-23 01:50:00,2.0325,2.0328,2.03245,2.0325,268100000.0
2007-10-23 01:51:00,2.03265,2.0328,2.0325,2.03265,520100000.0
2007-10-23 01:52:00,2.0327,2.0327,2.03255,2.0326,359200005.0
2007-10-23 01:53:00,2.0326,2.0326,2.03245,2.03245,630899987.0
2007-10-23 01:54:00,2.03245,2.0327,2.03245,2.0326,310699998.0
2007-10-23 01:55:00,2.03255,2.03355,2.03245,2.0331,443100001.0
2007-10-23 01:56:00,2.0331,2.0333,2.03295,2.03295,226200000.0
2007-10-23 01:57:00,2.03305,2.0331,2.03295,2.0331,55000000.0
2007-10-23 01:58:00,2.0331,2.0331,2.0331,2.0331,132800000.0
2007-10-23 01:59:00,2.0331,2.0331,2.03295,2.0331,162900000.0
2007-10-23 02:00:00,2.0332,2.0335,2.0332,2.03335,317000000.0
2007-10-23 02:01:00,2.03335,2.0334,2.033,2.033,599400000.0
2007-10-23 02:02:00,2.0332,2.0332,2.033,2.0331,339700000.0
2007-10-23 02:03:00,2.0331,2.0331,2.033,2.033,164800000.0
2007-10-23 02:04:00,2.033,2.0332,2.033,2.0332,129600000.0
2007-10-23 02:05:00,2.0332,2.0332,2.0331,2.0331,192800000.0
2007-10-23 02:06:00,2.0331,2.03335,2.0331,2.03335,435800001.0
2007-10-23 02:07:00,2.03335,2.03345,2.03325,2.0333,105599999.0
2007-10-23 02:08:00,2.03345,2.03345,2.03345,2.03345,9500000.0
2007-10-23 02:09:00,2.03345,2.03365,2.03345,2.03355,34700000.0
2007-10-23 02:10:00,2.0334,2.0334,2.03325,2.03325,250200001.0
2007-10-23 02:11:00,2.0332,2.0333,2.0332,2.0333,303600000.0
2007-10-23 02:12:00,2.0333,2.03345,2.03315,2.03345,139100002.0
2007-10-23 02:13:00,2.03345,2.03365,2.03325,2.0333,129800000.0
2007-10-23 02:14:00,2.03335,2.03335,2.0333,2.03335,40700000.0
2007-10-23 02:15:00,2.03335,2.03335,2.03335,2.03335,13600000.0
2007-10-23 02:16:00,2.0335,2.0336,2.0333,2.0335,161700000.0
2007-10-23 02:17:00,2.0335,2.0335,2.03345,2.0335,42000000.0
2007-10-23 02:18:00,2.0335,2.03365,2.0333,2.03365,201500000.0
2007-10-23 02:19:00,2.03365,2.034,2.0335,2.034,467499997.0
2007-10-23 02:20:00,2.034,2.034,2.03385,2.034,456999999.0
2007-10-23 02:21:00,2.03395,2.03395,2.0332,2.03325,578399997.0
2007-10-23 02:22:00,2.03325,2.0335,2.0332,2.03345,186799998.0
2007-10-23 02:23:00,2.03345,2.03365,2.03345,2.03355,244799996.0
2007-10-23 02:24:00,2.0335,2.03355,2.03335,2.03355,69600000.0
2007-10-23 02:25:00,2.03355,2.03365,2.03355,2.03355,11500000.0
2007-10-23 02:26:00,2.03355,2.0337,2.0335,2.0335,149800000.0
2007-10-23 02:27:00,2.0335,2.0341,2.0335,2.03405,315799996.0
2007-10-23 02:28:00,2.03405,2.0343,2.0339,2.034,207800000.0
2007-10-23 02:29:00,2.034,2.03415,2.03395,2.03395,98900002.0
2007-10-23 02:30:00,2.034,2.034,2.03385,2.03395,30800000.0
2007-10-23 02:31:00,2.03395,2.03395,2.03385,2.03395,137000001.0
2007-10-23 02:32:00,2.034,2.034,2.03395,2.03395,42800000.0
2007-10-23 02:33:00,2.03395,2.0342,2.03385,2.034,229500000.0
2007-10-23 02:34:00,2.034,2.034,2.0335,2.03375,262300001.0
2007-10-23 02:35:00,2.03375,2.034,2.03375,2.034,183900001.0
2007-10-23 02:36:00,2.034,2.0342,2.034,2.0342,140800000.0
2007-10-23 02:37:00,2.0342,2.0343,2.03405,2.0342,136800000.0
2007-10-23 02:38:00,2.0342,2.0345,2.03415,2.0345,157600000.0
2007-10-23 02:39:00,2.0345,2.0345,2.03415,2.03435,467299999.0
2007-10-23 02:40:00,2.0343,2.0346,2.0343,2.03455,215100000.0
2007-10-23 02:41:00,2.03455,2.0346,2.0345,2.03455,341499996.0
2007-10-23 02:42:00,2.03455,2.03475,2.0345,2.0347,478299999.0
2007-10-23 02:43:00,2.0347,2.0347,2.0344,2.03455,281000000.0
2007-10-23 02:44:00,2.0346,2.0346,2.03455,2.0346,113500000.0
2007-10-23 02:45:00,2.0346,2.0346,2.0345,2.0345,100300000.0
2007-10-23 02:46:00,2.0345,2.0347,2.03445,2.0345,238699999.0
2007-10-23 02:47:00,2.0345,2.03475,2.03445,2.0347,473299995.0
2007-10-23 02:48:00,2.03475,2.0349,2.03445,2.03475,374299999.0
2007-10-23 02:49:00,2.03475,2.0351,2.03475,2.03485,255500000.0
2007-10-23 02:50:00,2.0349,2.03495,2.03475,2.0349,575999999.0
2007-10-23 02:51:00,2.0349,2.03505,2.03485,2.0349,480700002.0
2007-10-23 02:52:00,2.0349,2.035,2.03475,2.035,349700001.0
2007-10-23 02:53:00,2.035,2.0351,2.03495,2.0351,767700005.0
2007-10-23 02:54:00,2.0351,2.0352,2.03495,2.0351,404900001.0
2007-10-23 02:55:00,2.0351,2.0355,2.03505,2.0352,184400003.0
2007-10-23 02:56:00,2.03515,2.03535,2.0351,2.0352,163100000.0
2007-10-23 02:57:00,2.0352,2.0352,2.035,2.0351,282900002.0
2007-10-23 02:58:00,2.0351,2.0351,2.03495,2.0351,212800000.0
2007-10-23 02:59:00,2.0351,2.03525,2.0349,2.03525,296000000.0
2007-10-23 03:00:00,2.03515,2.0353,2.03505,2.03525,171000000.0
2007-10-23 03:01:00,2.03525,2.0353,2.03495,2.03505,162940000.0
2007-10-23 03:02:00,2.03505,2.03505,2.03495,2.03495,90980000.0
2007-10-23 03:03:00,2.035,2.03505,2.03485,2.03505,80299998.0
2007-10-23 03:04:00,2.03505,2.03505,2.03495,2.03495,24200000.0
2007-10-23 03:05:00,2.03505,2.03505,2.0349,2.0349,84500000.0
2007-10-23 03:06:00,2.03495,2.03495,2.03475,2.03475,210799998.0
2007-10-23 03:07:00,2.03475,2.03495,2.03475,2.03495,584499987.0
2007-10-23 03:08:00,2.03495,2.03495,2.0348,2.0349,56400000.0
2007-10-23 03:09:00,2.0349,2.03495,2.0348,2.0348,88800000.0
2007-10-23 03:10:00,2.0348,2.03485,2.03475,2.03485,40800000.0
2007-10-23 03:11:00,2.03485,2.03485,2.03475,2.03475,63600000.0
2007-10-23 03:12:00,2.03475,2.0348,2.03445,2.03445,327100000.0
2007-10-23 03:13:00,2.03445,2.0345,2.03435,2.0344,212900000.0
2007-10-23 03:14:00,2.03435,2.0345,2.0343,2.03435,393900000.0
2007-10-23 03:15:00,2.03435,2.03445,2.03415,2.0344,164599999.0
2007-10-23 03:16:00,2.0344,2.0344,2.0343,2.0343,52400000.0
2007-10-23 03:17:00,2.0343,2.0343,2.03385,2.0341,290000000.0
2007-10-23 03:18:00,2.0342,2.03425,2.03395,2.0342,245899999.0
2007-10-23 03:19:00,2.0342,2.03445,2.034,2.03435,158100000.0
2007-10-23 03:20:00,2.03435,2.03445,2.03415,2.0343,348800001.0
2007-10-23 03:21:00,2.03415,2.0344,2.03415,2.0344,199399999.0
2007-10-23 03:22:00,2.0344,2.0344,2.03355,2.0336,429300000.0
2007-10-23 03:23:00,2.0336,2.0337,2.03355,2.0336,92600000.0
2007-10-23 03:24:00,2.0336,2.0338,2.0336,2.0337,200100000.0
2007-10-23 03:25:00,2.0337,2.0337,2.03355,2.03365,217199991.0
2007-10-23 03:26:00,2.03365,2.03385,2.03365,2.0338,175900001.0
2007-10-23 03:27:00,2.0338,2.034,2.0338,2.03395,233200000.0
2007-10-23 03:28:00,2.03395,2.0342,2.03385,2.034,389500000.0
2007-10-23 03:29:00,2.034,2.0343,2.034,2.0343,104000000.0
2007-10-23 03:30:00,2.0343,2.0343,2.03405,2.0341,300900000.0
2007-10-23 03:31:00,2.0341,2.0347,2.0341,2.0347,472800001.0
2007-10-23 03:32:00,2.03465,2.03495,2.03445,2.0347,370100001.0
2007-10-23 03:33:00,2.03465,2.0347,2.03465,2.03465,256200000.0
2007-10-23 03:34:00,2.0347,2.0347,2.03465,2.0347,354900000.0
2007-10-23 03:35:00,2.0347,2.0348,2.03455,2.0348,308100000.0
2007-10-23 03:36:00,2.0348,2.0348,2.03475,2.03475,270400000.0
2007-10-23 03:37:00,2.03475,2.0348,2.03465,2.03475,98700000.0
2007-10-23 03:38:00,2.0347,2.03475,2.03455,2.03465,29500000.0
2007-10-23 03:39:00,2.03465,2.03475,2.03455,2.03455,245900000.0
2007-10-23 03:40:00,2.03455,2.0347,2.03455,2.0347,115100000.0
2007-10-23 03:41:00,2.03465,2.0347,2.03455,2.03455,178800000.0
2007-10-23 03:42:00,2.03455,2.0348,2.03455,2.03455,276299999.0
2007-10-23 03:43:00,2.03465,2.0347,2.03455,2.0347,312500000.0
2007-10-23 03:44:00,2.0347,2.0347,2.03445,2.0346,509799996.0
2007-10-23 03:45:00,2.0346,2.0346,2.03435,2.03445,232500000.0
2007-10-23 03:46:00,2.03445,2.03445,2.03435,2.03435,18600000.0
2007-10-23 03:47:00,2.03425,2.0345,2.03425,2.0344,147599997.0
2007-10-23 03:48:00,2.0344,2.03445,2.03425,2.03445,32200000.0
2007-10-23 03:49:00,2.03445,2.0346,2.03445,2.0345,124800000.0
2007-10-23 03:50:00,2.0345,2.0347,2.03445,2.0347,148700000.0
2007-10-23 03:51:00,2.0347,2.0347,2.03455,2.03455,72000000.0
2007-10-23 03:52:00,2.03455,2.0346,2.03445,2.03455,403000000.0
2007-10-23 03:53:00,2.03445,2.03455,2.03445,2.03455,609800011.0
2007-10-23 03:54:00,2.03455,2.03485,2.03455,2.03485,194099999.0
2007-10-23 03:55:00,2.03485,2.035,2.03485,2.035,185800000.0
2007-10-23 03:56:00,2.035,2.0352,2.035,2.03515,360999999.0
2007-10-23 03:57:00,2.0351,2.0353,2.03505,2.0352,291299998.0
2007-10-23 03:58:00,2.0352,2.03535,2.03505,2.0353,241900000.0
2007-10-23 03:59:00,2.0353,2.0354,2.0351,2.0352,551500000.0
2007-10-23 04:00:00,2.0352,2.03525,2.03465,2.0349,213700000.0
2007-10-23 04:01:00,2.0349,2.03525,2.0349,2.03515,155600000.0
2007-10-23 04:02:00,2.03515,2.03525,2.03505,2.0351,302699999.0
2007-10-23 04:03:00,2.0351,2.0352,2.0351,2.0351,135700000.0
2007-10-23 04:04:00,2.0351,2.03515,2.03505,2.03515,90000000.0
2007-10-23 04:05:00,2.03515,2.0352,2.03505,2.03515,133600000.0
2007-10-23 04:06:00,2.03515,2.03525,2.03505,2.03515,140699999.0
2007-10-23 04:07:00,2.03515,2.03525,2.03505,2.0351,393400002.0
2007-10-23 04:08:00,2.0351,2.0353,2.0351,2.03525,214300000.0
2007-10-23 04:09:00,2.03525,2.0354,2.03525,2.0354,131600000.0
2007-10-23 04:10:00,2.0354,2.0354,2.03515,2.0354,192400002.0
2007-10-23 04:11:00,2.0354,2.0354,2.0351,2.03535,149300000.0
2007-10-23 04:12:00,2.03535,2.03545,2.03505,2.0353,191199998.0
2007-10-23 04:13:00,2.0353,2.03535,2.03525,2.0353,94900000.0
2007-10-23 04:14:00,2.0353,2.03545,2.03515,2.03515,105500000.0
2007-10-23 04:15:00,2.03515,2.03545,2.03515,2.0353,235100000.0
2007-10-23 04:16:00,2.0353,2.03535,2.03525,2.03535,103900000.0
2007-10-23 04:17:00,2.03535,2.0354,2.03535,2.0354,67200000.0
2007-10-23 04:18:00,2.0354,2.0354,2.03535,2.03535,30600000.0
2007-10-23 04:19:00,2.03535,2.03535,2.03525,2.03525,95400000.0
2007-10-23 04:20:00,2.03515,2.0354,2.03515,2.0353,201499998.0
2007-10-23 04:21:00,2.03525,2.03525,2.03515,2.03525,302800005.0
2007-10-23 04:22:00,2.03525,2.03545,2.03515,2.03545,278599996.0
2007-10-23 04:23:00,2.0355,2.0355,2.03535,2.03535,235099998.0
2007-10-23 04:24:00,2.03535,2.03545,2.03535,2.03545,85600000.0
2007-10-23 04:25:00,2.03545,2.03555,2.03545,2.03555,76400000.0
2007-10-23 04:26:00,2.03555,2.03575,2.0354,2.0355,158800000.0
2007-10-23 04:27:00,2.0355,2.0356,2.03545,2.0356,172000000.0
2007-10-23 04:28:00,2.0356,2.0356,2.03545,2.03555,278300007.0
2007-10-23 04:29:00,2.0356,2.0356,2.0354,2.03555,329799997.0
2007-10-23 04:30:00,2.03555,2.0356,2.03555,2.0356,128900000.0
2007-10-23 04:31:00,2.0356,2.0356,2.03535,2.03535,232700001.0
2007-10-23 04:32:00,2.0353,2.03535,2.03515,2.0353,129999998.0
2007-10-23 04:33:00,2.0353,2.0355,2.0353,2.0353,74900000.0
2007-10-23 04:34:00,2.03535,2.03535,2.03525,2.03535,157200000.0
2007-10-23 04:35:00,2.03535,2.03535,2.03525,2.03525,92900000.0
2007-10-23 04:36:00,2.0353,2.0353,2.03515,2.03515,243700004.0
2007-10-23 04:37:00,2.03525,2.0353,2.03525,2.0353,111500000.0
2007-10-23 04:38:00,2.0353,2.0353,2.03525,2.0353,41300000.0
2007-10-23 04:39:00,2.0353,2.0353,2.03525,2.0353,100700000.0
2007-10-23 04:40:00,2.0353,2.0353,2.03525,2.03525,220500000.0
2007-10-23 04:41:00,2.03525,2.0353,2.03525,2.0353,110800000.0
2007-10-23 04:42:00,2.0353,2.0353,2.03515,2.03515,283499992.0
2007-10-23 04:43:00,2.03525,2.0353,2.03515,2.0353,57300000.0
2007-10-23 04:44:00,2.0353,2.0353,2.03525,2.03525,107200000.0
2007-10-23 04:45:00,2.03525,2.0354,2.03525,2.0354,210200000.0
2007-10-23 04:46:00,2.0354,2.0356,2.0354,2.03555,104000000.0
2007-10-23 04:47:00,2.03555,2.0356,2.03535,2.03555,121000000.0
2007-10-23 04:48:00,2.03555,2.0356,2.03545,2.0356,70100000.0
2007-10-23 04:49:00,2.03555,2.03565,2.03545,2.03555,676000014.0
2007-10-23 04:50:00,2.0355,2.03605,2.0355,2.03595,853300001.0
2007-10-23 04:51:00,2.03595,2.03625,2.03585,2.03625,502500001.0
2007-10-23 04:52:00,2.03625,2.0364,2.03615,2.0362,472400000.0
2007-10-23 04:53:00,2.0362,2.0363,2.036,2.03605,382200000.0
2007-10-23 04:54:00,2.03605,2.0361,2.03575,2.03585,286000002.0
2007-10-23 04:55:00,2.03585,2.0362,2.0358,2.03605,614300000.0
2007-10-23 04:56:00,2.0361,2.03615,2.03595,2.03595,207500000.0
2007-10-23 04:57:00,2.03595,2.0361,2.03595,2.03595,488500005.0
2007-10-23 04:58:00,2.03595,2.0361,2.03585,2.0359,488900000.0
2007-10-23 04:59:00,2.0359,2.0359,2.03575,2.0358,206400000.0
2007-10-23 05:00:00,2.0358,2.0358,2.03535,2.03565,551700001.0
2007-10-23 05:01:00,2.03565,2.03575,2.03555,2.03555,633100002.0
2007-10-23 05:02:00,2.0356,2.0357,2.03555,2.03565,378700002.0
2007-10-23 05:03:00,2.03565,2.0357,2.0355,2.0356,233600000.0
2007-10-23 05:04:00,2.0356,2.0356,2.03545,2.0356,738100020.0
2007-10-23 05:05:00,2.03565,2.03565,2.03545,2.03545,242399999.0
2007-10-23 05:06:00,2.03555,2.0356,2.03555,2.0356,275500000.0
2007-10-23 05:07:00,2.0356,2.0357,2.0355,2.0356,235500000.0
2007-10-23 05:08:00,2.03555,2.0358,2.03555,2.03575,769799992.0
2007-10-23 05:09:00,2.03575,2.0358,2.03565,2.03565,407100002.0
2007-10-23 05:10:00,2.03565,2.0358,2.03565,2.03575,181700000.0
2007-10-23 05:11:00,2.03575,2.0359,2.03565,2.03575,294199999.0
2007-10-23 05:12:00,2.03575,2.03595,2.03575,2.03575,110499998.0
2007-10-23 05:13:00,2.03575,2.03595,2.03575,2.03585,86800000.0
2007-10-23 05:14:00,2.03595,2.03595,2.03585,2.03585,60300000.0
2007-10-23 05:15:00,2.03595,2.03595,2.03585,2.03595,17000000.0
2007-10-23 05:16:00,2.03595,2.03595,2.03585,2.03595,10900000.0
2007-10-23 05:17:00,2.03585,2.03585,2.0357,2.03585,18200000.0
2007-10-23 05:18:00,2.03585,2.03585,2.03545,2.03555,96300000.0
2007-10-23 05:19:00,2.03555,2.03555,2.0355,2.0355,32300000.0
2007-10-23 05:20:00,2.0355,2.03555,2.03535,2.03535,419600005.0
2007-10-23 05:21:00,2.03535,2.0356,2.03535,2.03555,130400001.0
2007-10-23 05:22:00,2.03545,2.03555,2.03535,2.0355,157300000.0
2007-10-23 05:23:00,2.0355,2.0356,2.03535,2.0356,300499995.0
2007-10-23 05:24:00,2.0356,2.0356,2.03555,2.0356,64500000.0
2007-10-23 05:25:00,2.0356,2.0356,2.03545,2.03555,233099998.0
2007-10-23 05:26:00,2.03555,2.03555,2.03535,2.03555,208299996.0
2007-10-23 05:27:00,2.03555,2.03555,2.03545,2.03555,118100002.0
2007-10-23 05:28:00,2.03555,2.03565,2.03555,2.03565,98400000.0
2007-10-23 05:29:00,2.03565,2.03575,2.03555,2.03575,112200000.0
2007-10-23 05:30:00,2.03575,2.03595,2.03565,2.03595,85200000.0
2007-10-23 05:31:00,2.03595,2.036,2.03595,2.036,49500000.0
2007-10-23 05:32:00,2.03595,2.036,2.03575,2.03595,255099999.0
2007-10-23 05:33:00,2.036,2.036,2.03565,2.03595,323200001.0
2007-10-23 05:34:00,2.03585,2.03615,2.03585,2.03615,38500000.0
2007-10-23 05:35:00,2.03615,2.03615,2.0359,2.03595,104100000.0
2007-10-23 05:36:00,2.03595,2.0361,2.0359,2.03595,74800000.0
2007-10-23 05:37:00,2.03585,2.03615,2.0357,2.0357,122699999.0
2007-10-23 05:38:00,2.03575,2.036,2.03565,2.03595,229799997.0
2007-10-23 05:39:00,2.03595,2.03595,2.03575,2.03575,207700000.0
2007-10-23 05:40:00,2.03575,2.0358,2.03575,2.03575,136400000.0
2007-10-23 05:41:00,2.03575,2.03575,2.03555,2.03565,210400003.0
2007-10-23 05:42:00,2.03555,2.03575,2.03555,2.03565,227700004.0
2007-10-23 05:43:00,2.03565,2.03565,2.03555,2.03555,72000000.0
2007-10-23 05:44:00,2.03555,2.03555,2.03535,2.0354,105000000.0
2007-10-23 05:45:00,2.0354,2.0355,2.03535,2.0354,102600000.0
2007-10-23 05:46:00,2.0354,2.03555,2.03535,2.0355,119900000.0
2007-10-23 05:47:00,2.0355,2.0355,2.03535,2.0355,167600000.0
2007-10-23 05:48:00,2.0355,2.0357,2.0354,2.03555,82600000.0
2007-10-23 05:49:00,2.03555,2.0357,2.03555,2.0357,165000000.0
2007-10-23 05:50:00,2.0357,2.0357,2.03545,2.03545,260800001.0
2007-10-23 05:51:00,2.03545,2.0355,2.03545,2.03545,179400001.0
2007-10-23 05:52:00,2.03545,2.0356,2.03535,2.0355,277899995.0
2007-10-23 05:53:00,2.0355,2.0355,2.03545,2.0355,231200000.0
2007-10-23 05:54:00,2.03545,2.0355,2.03535,2.0355,159100000.0
2007-10-23 05:55:00,2.0355,2.0355,2.03545,2.0355,44400000.0
2007-10-23 05:56:00,2.0356,2.0356,2.03545,2.0355,46500000.0
2007-10-23 05:57:00,2.03545,2.03555,2.03545,2.03555,87700000.0
2007-10-23 05:58:00,2.03555,2.03555,2.03545,2.0355,39899999.0
2007-10-23 05:59:00,2.0355,2.03555,2.03535,2.0355,183799996.0
2007-10-23 06:00:00,2.03535,2.03555,2.03515,2.03545,65400000.0
2007-10-23 06:01:00,2.03545,2.03555,2.0354,2.03545,8800000.0
2007-10-23 06:02:00,2.03545,2.03555,2.03545,2.03545,14600000.0
2007-10-23 06:03:00,2.03545,2.03555,2.0354,2.03555,36100000.0
2007-10-23 06:04:00,2.03555,2.03565,2.03555,2.03565,34400000.0
2007-10-23 06:05:00,2.03565,2.03565,2.03555,2.03565,12500000.0
2007-10-23 06:06:00,2.03565,2.03565,2.03545,2.03555,75100000.0
2007-10-23 06:07:00,2.03555,2.03555,2.03525,2.0353,34400000.0
2007-10-23 06:08:00,2.0353,2.0353,2.03525,2.03525,109600000.0
2007-10-23 06:09:00,2.03525,2.0353,2.03415,2.0345,384800000.0
2007-10-23 06:10:00,2.03455,2.0346,2.0342,2.0342,267700000.0
2007-10-23 06:11:00,2.0342,2.0343,2.03355,2.03385,240200000.0
2007-10-23 06:12:00,2.03385,2.034,2.03365,2.0337,244300000.0
2007-10-23 06:13:00,2.03375,2.03415,2.0337,2.0338,173500000.0
2007-10-23 06:14:00,2.0339,2.034,2.0338,2.0339,126200000.0
2007-10-23 06:15:00,2.03395,2.034,2.03345,2.0336,335000000.0
2007-10-23 06:16:00,2.0336,2.03425,2.0335,2.0341,312399999.0
2007-10-23 06:17:00,2.0341,2.0341,2.03395,2.034,373099997.0
2007-10-23 06:18:00,2.0341,2.0341,2.03395,2.0341,377699995.0
2007-10-23 06:19:00,2.03405,2.0341,2.03395,2.0341,233000000.0
2007-10-23 06:20:00,2.0341,2.0341,2.03395,2.0341,299899991.0
2007-10-23 06:21:00,2.0341,2.0342,2.03395,2.0342,256600000.0
2007-10-23 06:22:00,2.0342,2.03425,2.03395,2.03405,270000000.0
2007-10-23 06:23:00,2.03405,2.03405,2.03395,2.03395,217300001.0
2007-10-23 06:24:00,2.03395,2.034,2.03385,2.034,490699999.0
2007-10-23 06:25:00,2.03395,2.0341,2.03395,2.03395,205799997.0
2007-10-23 06:26:00,2.034,2.03415,2.03385,2.03405,696599999.0
2007-10-23 06:27:00,2.0341,2.0341,2.03395,2.03395,172000000.0
2007-10-23 06:28:00,2.03395,2.03405,2.03385,2.03405,523500000.0
2007-10-23 06:29:00,2.03405,2.0341,2.03385,2.034,134500000.0
2007-10-23 06:30:00,2.034,2.03405,2.0337,2.0337,127899999.0
2007-10-23 06:31:00,2.0337,2.0338,2.0337,2.0338,162500000.0
2007-10-23 06:32:00,2.0338,2.0338,2.0334,2.0334,111399999.0
2007-10-23 06:33:00,2.0334,2.0335,2.0332,2.0333,141600000.0
2007-10-23 06:34:00,2.0333,2.0334,2.03305,2.03305,119900001.0
2007-10-23 06:35:00,2.03325,2.0334,2.03315,2.0334,454900013.0
2007-10-23 06:36:00,2.0334,2.0334,2.03315,2.0332,247200000.0
2007-10-23 06:37:00,2.0332,2.0332,2.033,2.0331,205400000.0
2007-10-23 06:38:00,2.03305,2.0331,2.03295,2.033,264699998.0
2007-10-23 06:39:00,2.033,2.033,2.03215,2.0323,779699999.0
2007-10-23 06:40:00,2.0323,2.033,2.0323,2.033,147200000.0
2007-10-23 06:41:00,2.033,2.033,2.0323,2.0323,218800000.0
2007-10-23 06:42:00,2.0323,2.0326,2.0323,2.03255,278200000.0
2007-10-23 06:43:00,2.0326,2.03275,2.03255,2.0327,308800000.0
2007-10-23 06:44:00,2.0327,2.033,2.03235,2.03235,331700000.0
2007-10-23 06:45:00,2.0327,2.03275,2.03255,2.03255,206700000.0
2007-10-23 06:46:00,2.0326,2.0326,2.03235,2.03255,250000001.0
2007-10-23 06:47:00,2.0327,2.0329,2.0327,2.0327,163200000.0
2007-10-23 06:48:00,2.0327,2.0327,2.03255,2.03265,331599992.0
2007-10-23 06:49:00,2.0327,2.0332,2.03265,2.033,392900002.0
2007-10-23 06:50:00,2.033,2.033,2.03255,2.0329,391900000.0
2007-10-23 06:51:00,2.0329,2.033,2.03265,2.0328,226200001.0
2007-10-23 06:52:00,2.0328,2.03305,2.03245,2.0326,487599999.0
2007-10-23 06:53:00,2.03255,2.0326,2.03245,2.0325,127100000.0
2007-10-23 06:54:00,2.03245,2.03265,2.03245,2.0326,321199999.0
2007-10-23 06:55:00,2.0326,2.0326,2.0325,2.0325,120000000.0
2007-10-23 06:56:00,2.0325,2.03255,2.03245,2.03255,180000000.0
2007-10-23 06:57:00,2.0325,2.033,2.0325,2.033,137600000.0
2007-10-23 06:58:00,2.033,2.0332,2.03285,2.0331,261000002.0
2007-10-23 06:59:00,2.0331,2.0333,2.0331,2.0333,205200000.0
2007-10-23 07:00:00,2.0333,2.03335,2.03325,2.03335,181600000.0
2007-10-23 07:01:00,2.03335,2.03335,2.0331,2.0333,180800000.0
2007-10-23 07:02:00,2.0334,2.0336,2.0333,2.0336,124000000.0
2007-10-23 07:03:00,2.0336,2.0336,2.0335,2.0336,94400000.0
2007-10-23 07:04:00,2.0336,2.0337,2.0335,2.0336,134400000.0
2007-10-23 07:05:00,2.0336,2.0337,2.0336,2.0337,96000000.0
2007-10-23 07:06:00,2.0337,2.0337,2.03345,2.03355,44800000.0
2007-10-23 07:07:00,2.03355,2.03355,2.03335,2.03335,211600000.0
2007-10-23 07:08:00,2.03345,2.0337,2.03345,2.03345,67600000.0
2007-10-23 07:09:00,2.03345,2.0337,2.03335,2.0336,164800000.0
2007-10-23 07:10:00,2.0336,2.0339,2.0336,2.03375,221912000.0
2007-10-23 07:11:00,2.03375,2.0338,2.03365,2.03365,240900000.0
2007-10-23 07:12:00,2.03365,2.03385,2.03365,2.03375,328900000.0
2007-10-23 07:13:00,2.03375,2.03395,2.03375,2.03375,134099997.0
2007-10-23 07:14:00,2.03385,2.0342,2.03385,2.0341,271300000.0
2007-10-23 07:15:00,2.0341,2.0342,2.0339,2.03395,304600000.0
2007-10-23 07:16:00,2.03395,2.034,2.0339,2.034,166900000.0
2007-10-23 07:17:00,2.034,2.034,2.03385,2.034,87200000.0
2007-10-23 07:18:00,2.034,2.0341,2.03395,2.03405,334000002.0
2007-10-23 07:19:00,2.03405,2.0341,2.0336,2.03365,395699998.0
2007-10-23 07:20:00,2.03365,2.0338,2.03355,2.03355,341100000.0
2007-10-23 07:21:00,2.0336,2.0343,2.03345,2.0343,586500000.0
2007-10-23 07:22:00,2.0343,2.0343,2.0341,2.0342,235500000.0
2007-10-23 07:23:00,2.0342,2.0346,2.0342,2.03455,119200000.0
2007-10-23 07:24:00,2.03455,2.03455,2.03445,2.03445,61600000.0
2007-10-23 07:25:00,2.03435,2.03435,2.0341,2.03415,250599999.0
2007-10-23 07:26:00,2.03415,2.03425,2.034,2.03405,301899999.0
2007-10-23 07:27:00,2.03405,2.03405,2.034,2.03405,58600000.0
2007-10-23 07:28:00,2.03405,2.03405,2.03385,2.03405,43700000.0
2007-10-23 07:29:00,2.03405,2.0341,2.03395,2.03405,63200000.0
2007-10-23 07:30:00,2.03405,2.03415,2.03405,2.03415,108800000.0
2007-10-23 07:31:00,2.03415,2.03455,2.0341,2.0345,447499999.0
2007-10-23 07:32:00,2.0345,2.03455,2.0345,2.03455,401600000.0
2007-10-23 07:33:00,2.03455,2.03455,2.0341,2.03425,187399999.0
2007-10-23 07:34:00,2.03425,2.0344,2.03415,2.03425,186000000.0
2007-10-23 07:35:00,2.03425,2.03425,2.03415,2.03425,383300000.0
2007-10-23 07:36:00,2.0342,2.03445,2.03415,2.03445,354300000.0
2007-10-23 07:37:00,2.03445,2.03465,2.03445,2.03465,99400000.0
2007-10-23 07:38:00,2.03465,2.03465,2.03455,2.03465,65900000.0
2007-10-23 07:39:00,2.03465,2.0348,2.03465,2.03465,86000000.0
2007-10-23 07:40:00,2.03465,2.035,2.0346,2.03495,389099999.0
2007-10-23 07:41:00,2.03495,2.0357,2.03485,2.0357,297500000.0
2007-10-23 07:42:00,2.03565,2.03585,2.03495,2.03505,767100002.0
2007-10-23 07:43:00,2.03505,2.0354,2.03485,2.0351,751899996.0
2007-10-23 07:44:00,2.0351,2.03515,2.035,2.03515,225800000.0
2007-10-23 07:45:00,2.03515,2.0354,2.03515,2.03535,314099999.0
2007-10-23 07:46:00,2.0354,2.03575,2.03535,2.03575,513700012.0
2007-10-23 07:47:00,2.03565,2.03575,2.03555,2.0357,683099999.0
2007-10-23 07:48:00,2.0357,2.03625,2.0357,2.03605,429600001.0
2007-10-23 07:49:00,2.03605,2.03635,2.03575,2.03615,504100000.0
2007-10-23 07:50:00,2.0359,2.03605,2.0359,2.03595,168700000.0
2007-10-23 07:51:00,2.03595,2.03605,2.0358,2.0358,156700000.0
2007-10-23 07:52:00,2.03575,2.03575,2.03545,2.03545,218240000.0
2007-10-23 07:53:00,2.0354,2.036,2.0354,2.0358,494899999.0
2007-10-23 07:54:00,2.0358,2.03585,2.03545,2.03585,770200000.0
2007-10-23 07:55:00,2.03585,2.0359,2.03575,2.0358,403300000.0
2007-10-23 07:56:00,2.0358,2.0359,2.03575,2.0358,324099997.0
2007-10-23 07:57:00,2.03585,2.036,2.0358,2.0359,404300000.0
2007-10-23 07:58:00,2.0359,2.0359,2.0358,2.03585,194500000.0
2007-10-23 07:59:00,2.03585,2.0363,2.03585,2.0362,348000000.0
2007-10-23 08:00:00,2.0362,2.0364,2.0359,2.03595,441400000.0
2007-10-23 08:01:00,2.03595,2.0367,2.03595,2.0366,526500000.0
2007-10-23 08:02:00,2.0366,2.0367,2.0364,2.0364,481000000.0
2007-10-23 08:03:00,2.03635,2.03645,2.0359,2.0359,402600000.0
2007-10-23 08:04:00,2.03595,2.03635,2.03565,2.03605,634700001.0
2007-10-23 08:05:00,2.03605,2.03605,2.03595,2.036,414699991.0
2007-10-23 08:06:00,2.036,2.03605,2.0358,2.0359,478000000.0
2007-10-23 08:07:00,2.0359,2.03605,2.0358,2.03585,444600000.0
2007-10-23 08:08:00,2.03585,2.0361,2.0358,2.03585,330300000.0
2007-10-23 08:09:00,2.03585,2.03625,2.03585,2.03625,250600000.0
2007-10-23 08:10:00,2.03625,2.03635,2.03605,2.03635,926200003.0
2007-10-23 08:11:00,2.03635,2.0372,2.0363,2.03695,916199999.0
2007-10-23 08:12:00,2.03695,2.03695,2.0365,2.03655,259200000.0
2007-10-23 08:13:00,2.03655,2.03655,2.03625,2.03655,221100000.0
2007-10-23 08:14:00,2.0365,2.03705,2.0365,2.03685,550099999.0
2007-10-23 08:15:00,2.03685,2.0373,2.03685,2.03725,503500000.0
2007-10-23 08:16:00,2.03725,2.0378,2.0372,2.03745,546899999.0
2007-10-23 08:17:00,2.03755,2.0376,2.03705,2.0373,411200001.0
2007-10-23 08:18:00,2.0373,2.03785,2.03715,2.0378,1086699998.0
2007-10-23 08:19:00,2.03775,2.03775,2.03745,2.03755,1207000004.0
2007-10-23 08:20:00,2.03755,2.0382,2.03755,2.038,734600000.0
2007-10-23 08:21:00,2.038,2.0383,2.0378,2.0379,817800000.0
2007-10-23 08:22:00,2.0379,2.038,2.0378,2.0378,969299999.0
2007-10-23 08:23:00,2.0378,2.03795,2.0377,2.03775,1166699997.0
2007-10-23 08:24:00,2.03765,2.0377,2.03745,2.0376,1344600000.0
2007-10-23 08:25:00,2.0376,2.038,2.0376,2.0379,1544699998.0
2007-10-23 08:26:00,2.0379,2.03875,2.03775,2.0387,1120099996.0
2007-10-23 08:27:00,2.03865,2.03875,2.03845,2.03875,674999998.0
2007-10-23 08:28:00,2.03875,2.03875,2.0383,2.03855,444500000.0
2007-10-23 08:29:00,2.0385,2.03885,2.03835,2.03855,380000004.0
2007-10-23 08:30:00,2.0385,2.03855,2.03845,2.03845,214100000.0
2007-10-23 08:31:00,2.03845,2.0385,2.03835,2.03835,583500000.0
2007-10-23 08:32:00,2.03835,2.03845,2.0383,2.0384,581300000.0
2007-10-23 08:33:00,2.0384,2.0384,2.0382,2.03825,316600000.0
2007-10-23 08:34:00,2.03825,2.0384,2.0382,2.03825,318700000.0
2007-10-23 08:35:00,2.03825,2.03835,2.0382,2.0383,300799999.0
2007-10-23 08:36:00,2.03835,2.0387,2.03825,2.03825,738800001.0
2007-10-23 08:37:00,2.03825,2.03835,2.03815,2.03835,421000000.0
2007-10-23 08:38:00,2.03835,2.03845,2.0382,2.03825,371800000.0
2007-10-23 08:39:00,2.03825,2.0386,2.03825,2.03835,376100000.0
2007-10-23 08:40:00,2.03825,2.03835,2.0365,2.0365,642400000.0
2007-10-23 08:41:00,2.0365,2.0373,2.03635,2.037,1037500004.0
2007-10-23 08:42:00,2.037,2.03705,2.03665,2.03675,369400000.0
2007-10-23 08:43:00,2.03675,2.03675,2.0363,2.03645,582500000.0
2007-10-23 08:44:00,2.03645,2.03645,2.0354,2.0355,603300001.0
2007-10-23 08:45:00,2.0355,2.03575,2.0353,2.0356,976699996.0
2007-10-23 08:46:00,2.0356,2.03595,2.0355,2.03595,650099998.0
2007-10-23 08:47:00,2.0359,2.03605,2.0356,2.03575,639800002.0
2007-10-23 08:48:00,2.03575,2.036,2.0356,2.0358,846900000.0
2007-10-23 08:49:00,2.0358,2.03615,2.0358,2.036,516299999.0
2007-10-23 08:50:00,2.0361,2.03645,2.0361,2.03615,671099999.0
2007-10-23 08:51:00,2.03615,2.03625,2.03605,2.03625,315900000.0
2007-10-23 08:52:00,2.03625,2.03625,2.03585,2.03615,503300003.0
2007-10-23 08:53:00,2.03615,2.0362,2.0361,2.03615,235300000.0
2007-10-23 08:54:00,2.0361,2.03615,2.0353,2.0355,547699999.0
2007-10-23 08:55:00,2.03555,2.03555,2.0346,2.03475,479200000.0
2007-10-23 08:56:00,2.03475,2.03495,2.03465,2.03485,656699998.0
2007-10-23 08:57:00,2.03485,2.03535,2.03485,2.03525,422700000.0
2007-10-23 08:58:00,2.03525,2.03555,2.0352,2.0352,414400000.0
2007-10-23 08:59:00,2.03525,2.03555,2.0352,2.0355,463800000.0
2007-10-23 09:00:00,2.03555,2.03555,2.0352,2.03535,764700003.0
2007-10-23 09:01:00,2.03535,2.03555,2.0353,2.03545,608900001.0
2007-10-23 09:02:00,2.03535,2.03575,2.03535,2.03575,1168800011.0
2007-10-23 09:03:00,2.03575,2.03615,2.03575,2.03615,489500008.0
2007-10-23 09:04:00,2.03615,2.03625,2.03595,2.03595,661699999.0
2007-10-23 09:05:00,2.03605,2.03615,2.0356,2.03615,1420600003.0
2007-10-23 09:06:00,2.03615,2.03615,2.03595,2.03615,902900005.0
2007-10-23 09:07:00,2.03615,2.03655,2.03615,2.03645,767900003.0
2007-10-23 09:08:00,2.03645,2.03645,2.03615,2.0362,1525399999.0
2007-10-23 09:09:00,2.0362,2.03685,2.0361,2.03685,740200000.0
2007-10-23 09:10:00,2.03685,2.03735,2.03685,2.03715,1527799994.0
2007-10-23 09:11:00,2.03705,2.03725,2.03695,2.03725,852550001.0
2007-10-23 09:12:00,2.0372,2.03765,2.03695,2.03695,1451200007.0
2007-10-23 09:13:00,2.03705,2.03705,2.03675,2.03685,632149998.0
2007-10-23 09:14:00,2.03695,2.03695,2.03605,2.03615,535850000.0
2007-10-23 09:15:00,2.03615,2.03625,2.03575,2.03595,769500001.0
2007-10-23 09:16:00,2.03605,2.03605,2.03435,2.03445,785800000.0
2007-10-23 09:17:00,2.03445,2.03485,2.03435,2.03475,757150000.0
2007-10-23 09:18:00,2.03465,2.03485,2.0346,2.03475,1065800000.0
2007-10-23 09:19:00,2.03475,2.03495,2.0346,2.03495,943599998.0
2007-10-23 09:20:00,2.03495,2.03505,2.03465,2.03465,623999998.0
2007-10-23 09:21:00,2.03465,2.03505,2.03465,2.03495,961099999.0
2007-10-23 09:22:00,2.03495,2.03505,2.03465,2.03485,1243799994.0
2007-10-23 09:23:00,2.03485,2.03485,2.03385,2.03395,952099993.0
2007-10-23 09:24:00,2.03385,2.03405,2.03365,2.03395,553599999.0
2007-10-23 09:25:00,2.03395,2.03445,2.0338,2.03435,1010000007.0
2007-10-23 09:26:00,2.03435,2.03455,2.03425,2.03445,894899999.0
2007-10-23 09:27:00,2.03445,2.0347,2.03425,2.03465,1431599992.0
2007-10-23 09:28:00,2.03475,2.03475,2.03425,2.03445,895550005.0
2007-10-23 09:29:00,2.03445,2.03445,2.03425,2.03435,508299999.0
2007-10-23 09:30:00,2.03435,2.03455,2.03425,2.03455,919999999.0
2007-10-23 09:31:00,2.03455,2.03455,2.03435,2.0344,573699996.0
2007-10-23 09:32:00,2.0344,2.03455,2.03425,2.03455,872199996.0
2007-10-23 09:33:00,2.03455,2.03575,2.03455,2.03535,1048399995.0
2007-10-23 09:34:00,2.03535,2.03555,2.03515,2.03515,1121500000.0
2007-10-23 09:35:00,2.03515,2.03525,2.03495,2.03515,1511999990.0
2007-10-23 09:36:00,2.03505,2.03505,2.03485,2.03485,593600000.0
2007-10-23 09:37:00,2.03485,2.03495,2.03475,2.03475,782499997.0
2007-10-23 09:38:00,2.03485,2.03515,2.03485,2.03515,740599996.0
2007-10-23 09:39:00,2.03515,2.03585,2.03515,2.03585,777500000.0
2007-10-23 09:40:00,2.03585,2.03595,2.0353,2.03545,1125600007.0
2007-10-23 09:41:00,2.03545,2.03605,2.03535,2.03565,878399999.0
2007-10-23 09:42:00,2.03575,2.03655,2.03575,2.03625,837999999.0
2007-10-23 09:43:00,2.03625,2.03625,2.03595,2.03605,776800001.0
2007-10-23 09:44:00,2.03605,2.03625,2.03585,2.03605,684600001.0
2007-10-23 09:45:00,2.03605,2.03615,2.03585,2.03585,793700002.0
2007-10-23 09:46:00,2.03585,2.03645,2.0357,2.03625,931699995.0
2007-10-23 09:47:00,2.03625,2.0364,2.03595,2.03625,417300000.0
2007-10-23 09:48:00,2.03625,2.03635,2.03625,2.03625,231150000.0
2007-10-23 09:49:00,2.03625,2.03655,2.03615,2.0364,284300000.0
2007-10-23 09:50:00,2.03635,2.03645,2.03615,2.03615,447499996.0
2007-10-23 09:51:00,2.03615,2.03615,2.03575,2.03615,797400001.0
2007-10-23 09:52:00,2.0362,2.0362,2.03575,2.03585,245500000.0
2007-10-23 09:53:00,2.0358,2.03595,2.03555,2.03575,229800000.0
2007-10-23 09:54:00,2.03575,2.03635,2.03565,2.03615,474000000.0
2007-10-23 09:55:00,2.03615,2.03645,2.03595,2.03625,636199998.0
2007-10-23 09:56:00,2.03625,2.03655,2.03605,2.03655,1102000004.0
2007-10-23 09:57:00,2.03665,2.03665,2.03605,2.03615,1042200003.0
2007-10-23 09:58:00,2.03615,2.0365,2.0361,2.03645,1537099996.0
2007-10-23 09:59:00,2.03645,2.03655,2.03615,2.03615,1056099999.0
2007-10-23 10:00:00,2.03615,2.03645,2.036,2.03645,540899999.0
2007-10-23 10:01:00,2.0364,2.03715,2.03625,2.037,282350001.0
2007-10-23 10:02:00,2.03705,2.03705,2.03685,2.0369,629400000.0
2007-10-23 10:03:00,2.0369,2.03695,2.03665,2.0367,364500001.0
2007-10-23 10:04:00,2.0367,2.03675,2.03655,2.0366,671900001.0
2007-10-23 10:05:00,2.0366,2.0369,2.0365,2.0368,294000000.0
2007-10-23 10:06:00,2.0368,2.03685,2.0366,2.03685,904700000.0
2007-10-23 10:07:00,2.03685,2.03745,2.0368,2.03745,545899998.0
2007-10-23 10:08:00,2.03745,2.03835,2.03745,2.03775,973300007.0
2007-10-23 10:09:00,2.03765,2.03785,2.0376,2.03765,327650000.0
2007-10-23 10:10:00,2.03765,2.03765,2.03745,2.03755,440100000.0
2007-10-23 10:11:00,2.03755,2.03765,2.0374,2.03765,236275000.0
2007-10-23 10:12:00,2.03765,2.03795,2.03745,2.03785,537999993.0
2007-10-23 10:13:00,2.03785,2.03815,2.03785,2.03805,593199999.0
2007-10-23 10:14:00,2.03795,2.03805,2.03785,2.03805,929099991.0
2007-10-23 10:15:00,2.03805,2.03855,2.03795,2.03845,663000000.0
2007-10-23 10:16:00,2.03845,2.03905,2.03845,2.03905,773799999.0
2007-10-23 10:17:00,2.03905,2.03945,2.03905,2.03915,759800000.0
2007-10-23 10:18:00,2.0392,2.03955,2.039,2.0394,775900002.0
2007-10-23 10:19:00,2.03945,2.04025,2.0394,2.04005,1286700008.0
2007-10-23 10:20:00,2.04005,2.04005,2.0394,2.03945,885700000.0
2007-10-23 10:21:00,2.03945,2.03955,2.0388,2.03915,948799999.0
2007-10-23 10:22:00,2.03915,2.0392,2.03875,2.03905,1450399993.0
2007-10-23 10:23:00,2.03905,2.0395,2.03905,2.0392,960200000.0
2007-10-23 10:24:00,2.0392,2.0393,2.0391,2.0391,1118100000.0
2007-10-23 10:25:00,2.0391,2.0393,2.039,2.0393,1102300000.0
2007-10-23 10:26:00,2.0393,2.03955,2.0393,2.0394,1103000000.0
2007-10-23 10:27:00,2.03945,2.04,2.0394,2.04,1329349998.0
2007-10-23 10:28:00,2.03995,2.0402,2.03985,2.03985,593900002.0
2007-10-23 10:29:00,2.03985,2.04,2.0396,2.03975,804000003.0
2007-10-23 10:30:00,2.03975,2.03995,2.0396,2.03975,553800002.0
2007-10-23 10:31:00,2.03975,2.04105,2.03975,2.04075,555800001.0
2007-10-23 10:32:00,2.04065,2.04165,2.0406,2.04145,828900003.0
2007-10-23 10:33:00,2.04145,2.042,2.04125,2.0419,1222900009.0
2007-10-23 10:34:00,2.0419,2.0419,2.0415,2.04175,2138200002.0
2007-10-23 10:35:00,2.0418,2.0418,2.0414,2.04145,1317700000.0
2007-10-23 10:36:00,2.0415,2.04185,2.04145,2.0418,867900000.0
2007-10-23 10:37:00,2.04185,2.0419,2.04155,2.0416,856499997.0
2007-10-23 10:38:00,2.0416,2.04185,2.0415,2.0415,767800000.0
2007-10-23 10:39:00,2.0415,2.04155,2.04135,2.0414,672600000.0
2007-10-23 10:40:00,2.04135,2.04145,2.0412,2.04125,943200000.0
2007-10-23 10:41:00,2.04125,2.04125,2.0411,2.0411,493700000.0
2007-10-23 10:42:00,2.0411,2.04115,2.04085,2.04095,932899998.0
2007-10-23 10:43:00,2.04095,2.04095,2.0404,2.0404,741449999.0
2007-10-23 10:44:00,2.04035,2.0408,2.04035,2.0408,880900000.0
2007-10-23 10:45:00,2.0408,2.0411,2.0407,2.0411,756199999.0
2007-10-23 10:46:00,2.0411,2.0413,2.0407,2.0408,1160199998.0
2007-10-23 10:47:00,2.0408,2.04105,2.04075,2.04085,1580424995.0
2007-10-23 10:49:00,2.04095,2.041,2.04095,2.04095,224800000.0
2007-10-23 10:50:00,2.04095,2.0411,2.0409,2.0409,834200000.0
2007-10-23 10:51:00,2.0409,2.04095,2.0408,2.0408,847700000.0
2007-10-23 10:52:00,2.04085,2.0409,2.0408,2.0409,858400000.0
2007-10-23 10:53:00,2.0409,2.0411,2.04085,2.0411,1000899998.0
2007-10-23 10:54:00,2.041,2.04125,2.041,2.041,1381700000.0
2007-10-23 10:55:00,2.041,2.04105,2.04085,2.0409,637200000.0
2007-10-23 10:56:00,2.0409,2.0412,2.0409,2.0411,1070400000.0
2007-10-23 10:57:00,2.0411,2.0412,2.0409,2.0412,677800003.0
2007-10-23 10:58:00,2.04125,2.04275,2.04115,2.04235,843800001.0
2007-10-23 10:59:00,2.04235,2.04235,2.042,2.042,609850000.0
2007-10-23 11:00:00,2.042,2.0421,2.04155,2.0417,606599997.0
2007-10-23 11:01:00,2.04175,2.0418,2.04165,2.04175,553200001.0
2007-10-23 11:02:00,2.0417,2.04195,2.04165,2.04185,626100001.0
2007-10-23 11:03:00,2.04185,2.0421,2.04155,2.04155,842399997.0
2007-10-23 11:04:00,2.04155,2.0418,2.04145,2.04175,670900000.0
2007-10-23 11:05:00,2.04175,2.04205,2.04175,2.042,468800000.0
2007-10-23 11:06:00,2.04195,2.04225,2.04195,2.04225,587200000.0
2007-10-23 11:07:00,2.04225,2.0431,2.04215,2.0431,833250001.0
2007-10-23 11:08:00,2.0431,2.0442,2.0429,2.04315,1135599999.0
2007-10-23 11:09:00,2.04315,2.0438,2.0431,2.04365,696400000.0
2007-10-23 11:10:00,2.0438,2.04515,2.0437,2.04425,853850000.0
2007-10-23 11:11:00,2.04425,2.04435,2.04385,2.04395,725900001.0
2007-10-23 11:12:00,2.04395,2.04395,2.04345,2.0436,742000000.0
2007-10-23 11:13:00,2.0436,2.0436,2.0428,2.0428,842500005.0
2007-10-23 11:14:00,2.0428,2.04305,2.0428,2.04305,487500000.0
2007-10-23 11:15:00,2.04305,2.04315,2.0427,2.04275,465900000.0
2007-10-23 11:16:00,2.04275,2.04285,2.04255,2.04255,560600002.0
2007-10-23 11:17:00,2.04255,2.04265,2.0424,2.0425,917800001.0
2007-10-23 11:18:00,2.0425,2.0429,2.0425,2.0429,602799997.0
2007-10-23 11:19:00,2.0429,2.04345,2.04285,2.04345,639900001.0
2007-10-23 11:20:00,2.04345,2.0437,2.04345,2.04365,725500001.0
2007-10-23 11:21:00,2.0436,2.04365,2.04325,2.04335,554900000.0
2007-10-23 11:22:00,2.04335,2.04335,2.04315,2.0432,448999997.0
2007-10-23 11:23:00,2.04325,2.04325,2.04305,2.04315,454199997.0
2007-10-23 11:24:00,2.04315,2.0434,2.043,2.0434,644499999.0
2007-10-23 11:25:00,2.0434,2.0436,2.0434,2.04355,734700004.0
2007-10-23 11:26:00,2.04355,2.0437,2.04355,2.0437,259100000.0
2007-10-23 11:27:00,2.04365,2.0439,2.04355,2.0436,548300003.0
2007-10-23 11:28:00,2.0436,2.04385,2.0436,2.04385,540500002.0
2007-10-23 11:29:00,2.04385,2.044,2.04375,2.0439,470600000.0
2007-10-23 11:30:00,2.04385,2.0445,2.0437,2.04445,582900000.0
2007-10-23 11:31:00,2.04445,2.04455,2.0442,2.04425,831800005.0
2007-10-23 11:32:00,2.0443,2.04475,2.0443,2.04465,543200001.0
2007-10-23 11:33:00,2.04465,2.04465,2.04445,2.0446,765800000.0
2007-10-23 11:34:00,2.04455,2.04455,2.0441,2.04425,993200005.0
2007-10-23 11:35:00,2.0443,2.04435,2.04385,2.04385,472600000.0
2007-10-23 11:36:00,2.04385,2.0441,2.04385,2.04385,392600000.0
2007-10-23 11:37:00,2.04385,2.04405,2.04385,2.044,199300000.0
2007-10-23 11:38:00,2.044,2.044,2.04295,2.04315,790300002.0
2007-10-23 11:39:00,2.04315,2.04335,2.04285,2.0429,336150000.0
2007-10-23 11:40:00,2.0429,2.0429,2.04245,2.0429,514700002.0
2007-10-23 11:41:00,2.0429,2.043,2.0428,2.043,342100000.0
2007-10-23 11:42:00,2.043,2.043,2.04205,2.0423,649400001.0
2007-10-23 11:43:00,2.0423,2.0427,2.0423,2.04255,389200000.0
2007-10-23 11:44:00,2.04255,2.0427,2.04255,2.04255,772100004.0
2007-10-23 11:45:00,2.04255,2.04355,2.04255,2.0435,1050200003.0
2007-10-23 11:46:00,2.0435,2.044,2.0435,2.0437,1007699995.0
2007-10-23 11:47:00,2.0437,2.044,2.04365,2.0439,401300000.0
2007-10-23 11:48:00,2.04395,2.04485,2.0439,2.0445,604500000.0
2007-10-23 11:49:00,2.0445,2.04455,2.044,2.044,804699999.0
2007-10-23 11:50:00,2.044,2.04425,2.0436,2.04365,737200003.0
2007-10-23 11:51:00,2.04365,2.04365,2.04335,2.0435,573199998.0
2007-10-23 11:52:00,2.0435,2.04355,2.0433,2.04335,894199999.0
2007-10-23 11:53:00,2.0433,2.0435,2.04325,2.0433,707600000.0
2007-10-23 11:54:00,2.04335,2.04335,2.04285,2.04305,654900000.0
2007-10-23 11:55:00,2.04305,2.04305,2.04285,2.043,469399999.0
2007-10-23 11:56:00,2.043,2.04325,2.04285,2.04315,1544000003.0
2007-10-23 11:57:00,2.04315,2.04315,2.0424,2.0425,1733399995.0
2007-10-23 11:58:00,2.04255,2.04325,2.0425,2.04285,800399998.0
2007-10-23 11:59:00,2.04285,2.043,2.0427,2.04285,382000001.0
2007-10-23 12:00:00,2.04285,2.04285,2.03985,2.0411,461000000.0
2007-10-23 12:01:00,2.0412,2.0416,2.0406,2.0408,475100000.0
2007-10-23 12:02:00,2.04085,2.04105,2.0404,2.0407,553200000.0
2007-10-23 12:03:00,2.0407,2.0411,2.04055,2.04105,382800000.0
2007-10-23 12:04:00,2.04105,2.04165,2.04095,2.04155,574300001.0
2007-10-23 12:05:00,2.04155,2.04185,2.0415,2.04155,246799999.0
2007-10-23 12:06:00,2.04155,2.04155,2.04035,2.0405,1024699996.0
2007-10-23 12:07:00,2.04055,2.04115,2.0405,2.041,1186100007.0
2007-10-23 12:08:00,2.041,2.0411,2.04045,2.04045,853500005.0
2007-10-23 12:09:00,2.04045,2.0407,2.0401,2.0402,1330200003.0
2007-10-23 12:10:00,2.04025,2.04035,2.0399,2.0403,1077399998.0
2007-10-23 12:11:00,2.0403,2.0405,2.0401,2.04015,547900000.0
2007-10-23 12:12:00,2.04015,2.04025,2.04005,2.04015,310350003.0
2007-10-23 12:13:00,2.04015,2.0414,2.04015,2.041,895300003.0
2007-10-23 12:14:00,2.0411,2.0413,2.04095,2.04115,433550000.0
2007-10-23 12:15:00,2.04115,2.0415,2.04085,2.04085,875299996.0
2007-10-23 12:16:00,2.04085,2.0412,2.04055,2.04095,895300001.0
2007-10-23 12:17:00,2.0409,2.04095,2.0406,2.0407,387399997.0
2007-10-23 12:18:00,2.0407,2.0407,2.04045,2.0407,438599998.0
2007-10-23 12:19:00,2.0407,2.0409,2.04065,2.04085,484700001.0
2007-10-23 12:20:00,2.0409,2.0412,2.04085,2.0409,716000007.0
2007-10-23 12:21:00,2.04085,2.0413,2.04085,2.04105,582300001.0
2007-10-23 12:22:00,2.04105,2.0412,2.0407,2.04075,548199998.0
2007-10-23 12:23:00,2.04075,2.04095,2.04045,2.04075,651899999.0
2007-10-23 12:24:00,2.04075,2.04075,2.04025,2.04055,781000001.0
2007-10-23 12:25:00,2.04055,2.04095,2.0404,2.0408,635800001.0
2007-10-23 12:26:00,2.04075,2.04085,2.04075,2.04075,203900001.0
2007-10-23 12:27:00,2.04075,2.041,2.04075,2.04085,597599996.0
2007-10-23 12:28:00,2.04085,2.04095,2.04045,2.04045,480600000.0
2007-10-23 12:29:00,2.04045,2.0406,2.0403,2.0406,734299998.0
2007-10-23 12:30:00,2.0406,2.041,2.0406,2.04085,300000002.0
2007-10-23 12:31:00,2.04085,2.0415,2.04085,2.0414,572100001.0
2007-10-23 12:32:00,2.04135,2.0416,2.0412,2.0416,712500002.0
2007-10-23 12:33:00,2.0416,2.0417,2.0415,2.04165,643000000.0
2007-10-23 12:34:00,2.0416,2.0417,2.04145,2.0415,361900000.0
2007-10-23 12:35:00,2.0415,2.0416,2.04085,2.04085,434500000.0
2007-10-23 12:36:00,2.04085,2.04105,2.0407,2.0407,362100000.0
2007-10-23 12:37:00,2.0407,2.04075,2.04055,2.04065,440199999.0
2007-10-23 12:38:00,2.04065,2.0407,2.04055,2.0407,283500000.0
2007-10-23 12:39:00,2.0407,2.0407,2.0404,2.0404,423999995.0
2007-10-23 12:40:00,2.0404,2.0408,2.0404,2.0408,550399999.0
2007-10-23 12:41:00,2.0408,2.0408,2.0406,2.0407,491400001.0
2007-10-23 12:42:00,2.0407,2.04075,2.04065,2.04065,217000000.0
2007-10-23 12:43:00,2.04065,2.04095,2.04065,2.04065,634900000.0
2007-10-23 12:44:00,2.04065,2.04075,2.04065,2.0407,217800000.0
2007-10-23 12:45:00,2.0407,2.04125,2.0407,2.04115,242000000.0
2007-10-23 12:46:00,2.04115,2.04135,2.0411,2.0413,396300000.0
2007-10-23 12:47:00,2.0413,2.04155,2.0412,2.0413,704899998.0
2007-10-23 12:48:00,2.04125,2.04155,2.04125,2.04155,548699998.0
2007-10-23 12:49:00,2.04155,2.04165,2.0415,2.04165,414099998.0
2007-10-23 12:50:00,2.04165,2.0417,2.04155,2.0417,541900001.0
2007-10-23 12:51:00,2.0417,2.0417,2.04155,2.0416,334600000.0
2007-10-23 12:52:00,2.04165,2.04165,2.04135,2.0414,628099998.0
2007-10-23 12:53:00,2.0414,2.0414,2.04095,2.04095,305100000.0
2007-10-23 12:54:00,2.04095,2.041,2.04065,2.0407,527900000.0
2007-10-23 12:55:00,2.0407,2.04075,2.0406,2.0406,269300000.0
2007-10-23 12:56:00,2.0406,2.0409,2.0406,2.0409,350100000.0
2007-10-23 12:57:00,2.0409,2.04105,2.04085,2.041,469500000.0
2007-10-23 12:58:00,2.041,2.041,2.0408,2.04085,625200002.0
2007-10-23 12:59:00,2.04085,2.04115,2.04085,2.04115,483500000.0
2007-10-23 13:00:00,2.04125,2.04125,2.0408,2.04085,428800002.0
2007-10-23 13:01:00,2.0408,2.04085,2.0408,2.04085,242600000.0
2007-10-23 13:02:00,2.04085,2.04085,2.0403,2.04035,370900001.0
2007-10-23 13:03:00,2.0403,2.04055,2.0403,2.0405,580200000.0
2007-10-23 13:04:00,2.0405,2.0416,2.0404,2.04075,780799999.0
2007-10-23 13:05:00,2.04075,2.0413,2.04075,2.0412,713399996.0
2007-10-23 13:06:00,2.0412,2.04195,2.04105,2.04195,613500000.0
2007-10-23 13:07:00,2.0419,2.0419,2.04145,2.0415,540899994.0
2007-10-23 13:08:00,2.0415,2.043,2.0415,2.04235,817399997.0
2007-10-23 13:09:00,2.0424,2.04265,2.0423,2.04245,834599999.0
2007-10-23 13:10:00,2.0424,2.0424,2.04215,2.0422,601700002.0
2007-10-23 13:11:00,2.04215,2.0422,2.04175,2.04195,539800000.0
2007-10-23 13:12:00,2.04195,2.0421,2.0418,2.042,374599999.0
2007-10-23 13:13:00,2.042,2.0423,2.04195,2.04215,505200000.0
2007-10-23 13:14:00,2.0422,2.0424,2.04195,2.0423,649099992.0
2007-10-23 13:15:00,2.0423,2.0423,2.0421,2.0421,163100000.0
2007-10-23 13:16:00,2.0421,2.04225,2.042,2.0421,433500000.0
2007-10-23 13:17:00,2.04205,2.04215,2.04195,2.04205,391900000.0
2007-10-23 13:18:00,2.04205,2.04205,2.04155,2.04165,506600000.0
2007-10-23 13:19:00,2.04165,2.04205,2.0415,2.04205,570400000.0
2007-10-23 13:20:00,2.04205,2.0425,2.042,2.0424,655800000.0
2007-10-23 13:21:00,2.0424,2.04275,2.04215,2.0426,459700000.0
2007-10-23 13:22:00,2.04265,2.04265,2.04255,2.0426,587400000.0
2007-10-23 13:23:00,2.04255,2.0428,2.04245,2.0425,666400002.0
2007-10-23 13:24:00,2.0425,2.0428,2.0423,2.0427,549299999.0
2007-10-23 13:25:00,2.0427,2.0429,2.0425,2.0427,407300000.0
2007-10-23 13:26:00,2.0427,2.04325,2.04265,2.0431,680499999.0
2007-10-23 13:27:00,2.0431,2.0438,2.04305,2.0437,635299996.0
2007-10-23 13:28:00,2.04365,2.0438,2.0435,2.04355,575599999.0
2007-10-23 13:29:00,2.04355,2.0438,2.0435,2.04365,519900000.0
2007-10-23 13:30:00,2.0437,2.044,2.04365,2.0439,599700000.0
2007-10-23 13:31:00,2.0439,2.0442,2.0436,2.04375,742600001.0
2007-10-23 13:32:00,2.04385,2.04385,2.0437,2.0437,376800000.0
2007-10-23 13:33:00,2.0437,2.04385,2.0436,2.04365,547900000.0
2007-10-23 13:34:00,2.04365,2.04365,2.0436,2.0436,158400000.0
2007-10-23 13:35:00,2.0436,2.0436,2.0432,2.04325,192300000.0
2007-10-23 13:36:00,2.04325,2.04355,2.0431,2.04315,494500000.0
2007-10-23 13:37:00,2.0432,2.04335,2.0431,2.04315,572499998.0
2007-10-23 13:38:00,2.0431,2.04335,2.043,2.0433,676300001.0
2007-10-23 13:39:00,2.0433,2.04345,2.0432,2.0434,174800000.0
2007-10-23 13:40:00,2.0434,2.04405,2.04335,2.04335,632799997.0
2007-10-23 13:41:00,2.0434,2.04365,2.04335,2.0435,371000001.0
2007-10-23 13:42:00,2.04355,2.04365,2.0435,2.04365,440500000.0
2007-10-23 13:43:00,2.04365,2.04365,2.0434,2.0434,110600000.0
2007-10-23 13:44:00,2.0434,2.04355,2.0434,2.04355,155800000.0
2007-10-23 13:45:00,2.04355,2.04375,2.0427,2.0437,669030001.0
2007-10-23 13:46:00,2.0437,2.04385,2.0433,2.0438,747999999.0
2007-10-23 13:47:00,2.04385,2.04385,2.04315,2.04365,1015399998.0
2007-10-23 13:48:00,2.04375,2.04385,2.0434,2.0437,703199999.0
2007-10-23 13:49:00,2.0437,2.04385,2.0437,2.0438,199400000.0
2007-10-23 13:50:00,2.04385,2.04385,2.04365,2.04375,743899995.0
2007-10-23 13:51:00,2.04375,2.04445,2.0437,2.0443,1018800004.0
2007-10-23 13:52:00,2.0444,2.04465,2.04435,2.04455,794699999.0
2007-10-23 13:53:00,2.04455,2.0446,2.0444,2.04445,812299998.0
2007-10-23 13:54:00,2.04445,2.0457,2.04435,2.04565,826200000.0
2007-10-23 13:55:00,2.04565,2.0462,2.04565,2.0458,956100002.0
2007-10-23 13:56:00,2.0459,2.0464,2.04575,2.04625,769200001.0
2007-10-23 13:57:00,2.04625,2.04625,2.0459,2.04595,1477500006.0
2007-10-23 13:58:00,2.04595,2.04615,2.0458,2.04595,967500004.0
2007-10-23 13:59:00,2.04595,2.04665,2.04575,2.0465,1141800000.0
2007-10-23 14:00:00,2.0466,2.04825,2.0466,2.04795,779299999.0
2007-10-23 14:01:00,2.04795,2.048,2.0473,2.0473,574300000.0
2007-10-23 14:02:00,2.0473,2.04755,2.0473,2.04735,534800000.0
2007-10-23 14:03:00,2.04735,2.0485,2.04735,2.04815,989799999.0
2007-10-23 14:04:00,2.04815,2.04965,2.048,2.049,1337487499.0
2007-10-23 14:05:00,2.049,2.0492,2.0485,2.04855,1203499993.0
2007-10-23 14:06:00,2.04855,2.04875,2.0484,2.04845,1097300001.0
2007-10-23 14:07:00,2.04845,2.0491,2.04835,2.04855,802499999.0
2007-10-23 14:08:00,2.04855,2.04885,2.04815,2.04815,1271599998.0
2007-10-23 14:09:00,2.04815,2.0488,2.04815,2.0487,630699999.0
2007-10-23 14:10:00,2.0487,2.0487,2.04825,2.04835,782000003.0
2007-10-23 14:11:00,2.04835,2.04855,2.04825,2.04845,456899999.0
2007-10-23 14:12:00,2.04845,2.04875,2.04835,2.04855,512000001.0
2007-10-23 14:13:00,2.04855,2.0489,2.0485,2.0488,1080399999.0
2007-10-23 14:14:00,2.0488,2.04895,2.0486,2.0486,792900002.0
2007-10-23 14:15:00,2.04865,2.04935,2.04855,2.0493,818000000.0
2007-10-23 14:16:00,2.0492,2.0493,2.0488,2.04905,420000000.0
2007-10-23 14:17:00,2.04905,2.04935,2.04895,2.0491,570200000.0
2007-10-23 14:18:00,2.04915,2.04935,2.04915,2.04935,442400000.0
2007-10-23 14:19:00,2.0493,2.04965,2.04925,2.04935,694700000.0
2007-10-23 14:20:00,2.04935,2.0498,2.04925,2.0497,946199998.0
2007-10-23 14:21:00,2.0497,2.04985,2.04895,2.04915,571800000.0
2007-10-23 14:22:00,2.0491,2.04935,2.04905,2.04905,222900000.0
2007-10-23 14:23:00,2.049,2.04905,2.04825,2.0483,739499996.0
2007-10-23 14:24:00,2.0483,2.04845,2.04805,2.0481,1061100001.0
2007-10-23 14:25:00,2.04805,2.04815,2.04725,2.04735,657499999.0
2007-10-23 14:26:00,2.0474,2.04785,2.04725,2.04745,900800002.0
2007-10-23 14:27:00,2.04745,2.04835,2.04735,2.04825,1064600001.0
2007-10-23 14:28:00,2.04825,2.0486,2.04825,2.04845,845699998.0
2007-10-23 14:29:00,2.04845,2.04885,2.0484,2.04875,914499993.0
2007-10-23 14:30:00,2.04875,2.0494,2.0483,2.04915,769899999.0
2007-10-23 14:31:00,2.04915,2.0494,2.0489,2.0492,604100000.0
2007-10-23 14:32:00,2.04915,2.04925,2.04885,2.04895,798600000.0
2007-10-23 14:33:00,2.04895,2.0492,2.04885,2.04905,1010099995.0
2007-10-23 14:34:00,2.04905,2.0492,2.04895,2.04915,577999999.0
2007-10-23 14:35:00,2.04915,2.04915,2.0488,2.0488,300600000.0
2007-10-23 14:36:00,2.0488,2.04915,2.04875,2.04915,593599998.0
2007-10-23 14:37:00,2.0491,2.04945,2.049,2.0493,773000000.0
2007-10-23 14:38:00,2.0493,2.04965,2.0491,2.04955,694800000.0
2007-10-23 14:39:00,2.04955,2.0496,2.0491,2.0493,933600003.0
2007-10-23 14:40:00,2.04935,2.04975,2.04925,2.04955,668900000.0
2007-10-23 14:41:00,2.04955,2.0496,2.049,2.049,799200004.0
2007-10-23 14:42:00,2.049,2.04905,2.0485,2.04865,504500002.0
2007-10-23 14:43:00,2.04865,2.04895,2.0486,2.04885,350200000.0
2007-10-23 14:44:00,2.0488,2.04885,2.0486,2.04875,539200000.0
2007-10-23 14:45:00,2.0487,2.04895,2.04855,2.04865,327100000.0
2007-10-23 14:46:00,2.04865,2.04895,2.0486,2.0489,294700000.0
2007-10-23 14:47:00,2.0489,2.04905,2.04885,2.04895,509399995.0
2007-10-23 14:48:00,2.0489,2.04905,2.0488,2.049,613400000.0
2007-10-23 14:49:00,2.04895,2.04905,2.04895,2.049,292400000.0
2007-10-23 14:50:00,2.049,2.04935,2.04885,2.04925,375800000.0
2007-10-23 14:51:00,2.0492,2.04935,2.04895,2.04895,684800003.0
2007-10-23 14:52:00,2.04895,2.04915,2.04875,2.0488,863499991.0
2007-10-23 14:53:00,2.0488,2.04905,2.04875,2.04895,477199999.0
2007-10-23 14:54:00,2.04895,2.04905,2.0486,2.0486,673800000.0
2007-10-23 14:55:00,2.0486,2.04865,2.0484,2.04845,349100001.0
2007-10-23 14:56:00,2.0485,2.04865,2.0484,2.04845,912799994.0
2007-10-23 14:57:00,2.0485,2.04855,2.0482,2.04835,486999998.0
2007-10-23 14:58:00,2.04835,2.04855,2.0482,2.04845,391500000.0
2007-10-23 14:59:00,2.04845,2.04855,2.0481,2.04815,474700000.0
2007-10-23 15:00:00,2.04815,2.04835,2.0481,2.04835,259100000.0
2007-10-23 15:01:00,2.04835,2.04845,2.0482,2.04845,150100000.0
2007-10-23 15:02:00,2.04845,2.04845,2.04785,2.04815,1598099984.0
2007-10-23 15:03:00,2.04815,2.04825,2.04775,2.04785,572980000.0
2007-10-23 15:04:00,2.04785,2.04795,2.04775,2.04785,524400002.0
2007-10-23 15:05:00,2.04785,2.04795,2.04775,2.04785,395800000.0
2007-10-23 15:06:00,2.04785,2.04825,2.0478,2.0481,663499993.0
2007-10-23 15:07:00,2.0481,2.0483,2.0478,2.048,880600000.0
2007-10-23 15:08:00,2.048,2.04825,2.04795,2.0481,891900003.0
2007-10-23 15:09:00,2.04805,2.0482,2.04805,2.04815,596100003.0
2007-10-23 15:10:00,2.04815,2.0483,2.04815,2.0483,795599999.0
2007-10-23 15:11:00,2.0483,2.0483,2.048,2.04805,989400003.0
2007-10-23 15:12:00,2.048,2.04815,2.048,2.04815,565300003.0
2007-10-23 15:13:00,2.04815,2.0486,2.0481,2.0485,749099996.0
2007-10-23 15:14:00,2.0485,2.0488,2.0484,2.0485,812399999.0
2007-10-23 15:15:00,2.0485,2.0486,2.0483,2.0486,1202500008.0
2007-10-23 15:16:00,2.0486,2.0486,2.0482,2.0483,990600002.0
2007-10-23 15:17:00,2.0482,2.04845,2.0481,2.04845,623400000.0
2007-10-23 15:18:00,2.04845,2.0485,2.0481,2.04825,633299997.0
2007-10-23 15:19:00,2.04825,2.0485,2.04815,2.0482,695900000.0
2007-10-23 15:20:00,2.0482,2.0484,2.04805,2.0483,838400000.0
2007-10-23 15:21:00,2.0483,2.0485,2.04825,2.0485,678800000.0
2007-10-23 15:22:00,2.0485,2.0486,2.04835,2.0485,965200003.0
2007-10-23 15:23:00,2.0485,2.0487,2.04845,2.04855,790000002.0
2007-10-23 15:24:00,2.04855,2.0486,2.0484,2.0485,986499999.0
2007-10-23 15:25:00,2.04835,2.04855,2.0483,2.0485,1372399993.0
2007-10-23 15:26:00,2.04855,2.0496,2.0485,2.0496,886700000.0
2007-10-23 15:27:00,2.0496,2.0498,2.04925,2.0493,1190700000.0
2007-10-23 15:28:00,2.04935,2.04935,2.04895,2.04905,1634200000.0
2007-10-23 15:29:00,2.04905,2.04915,2.0488,2.0488,1160950001.0
2007-10-23 15:30:00,2.0488,2.0491,2.04875,2.04905,835800001.0
2007-10-23 15:31:00,2.04905,2.0492,2.0488,2.0488,910500001.0
2007-10-23 15:32:00,2.0488,2.04905,2.0488,2.04905,275100000.0
2007-10-23 15:33:00,2.04905,2.04905,2.0484,2.04845,681699994.0
2007-10-23 15:34:00,2.0485,2.0485,2.04815,2.04835,1503100012.0
2007-10-23 15:35:00,2.04835,2.04835,2.04795,2.04815,643200000.0
2007-10-23 15:36:00,2.04815,2.0486,2.048,2.04845,509200001.0
2007-10-23 15:37:00,2.0484,2.04855,2.04815,2.04815,1692900008.0
2007-10-23 15:38:00,2.0482,2.04825,2.0481,2.04825,550799998.0
2007-10-23 15:39:00,2.0482,2.04825,2.04805,2.0482,451700000.0
2007-10-23 15:40:00,2.0482,2.0485,2.0482,2.0484,668300000.0
2007-10-23 15:41:00,2.0484,2.04875,2.0484,2.0485,808400000.0
2007-10-23 15:42:00,2.0485,2.0486,2.0478,2.0478,689900000.0
2007-10-23 15:43:00,2.0478,2.0479,2.04735,2.04775,601665000.0
2007-10-23 15:44:00,2.04775,2.04775,2.0475,2.04775,1150300001.0
2007-10-23 15:45:00,2.0477,2.0479,2.04765,2.0478,1051600000.0
2007-10-23 15:46:00,2.0478,2.0479,2.0474,2.04745,908800004.0
2007-10-23 15:47:00,2.04745,2.0475,2.04715,2.04715,505200000.0
2007-10-23 15:48:00,2.04715,2.0476,2.04705,2.0476,533100000.0
2007-10-23 15:49:00,2.0476,2.04785,2.04745,2.0478,780800000.0
2007-10-23 15:50:00,2.04775,2.04805,2.0477,2.0477,597500003.0
2007-10-23 15:51:00,2.0477,2.04785,2.0476,2.04785,815499993.0
2007-10-23 15:52:00,2.04785,2.04805,2.04775,2.04805,605700001.0
2007-10-23 15:53:00,2.048,2.04805,2.04775,2.04795,1544100001.0
2007-10-23 15:54:00,2.04795,2.04815,2.04765,2.04765,1437800002.0
2007-10-23 15:55:00,2.04765,2.04795,2.04765,2.0478,1038799999.0
2007-10-23 15:56:00,2.04775,2.04775,2.04755,2.0476,543199999.0
2007-10-23 15:57:00,2.0476,2.0476,2.047,2.0471,1022999999.0
2007-10-23 15:58:00,2.04705,2.0474,2.0469,2.04715,1632199993.0
2007-10-23 15:59:00,2.0472,2.04805,2.0472,2.0475,901700000.0
2007-10-23 16:00:00,2.0475,2.0478,2.04715,2.0476,680300000.0
2007-10-23 16:01:00,2.0476,2.0477,2.04735,2.04765,800900001.0
2007-10-23 16:02:00,2.0476,2.0489,2.04755,2.0485,876800000.0
2007-10-23 16:03:00,2.0485,2.0489,2.04825,2.04835,821699999.0
2007-10-23 16:04:00,2.04835,2.04865,2.0483,2.0484,880800004.0
2007-10-23 16:05:00,2.0484,2.04845,2.0481,2.04825,915700000.0
2007-10-23 16:06:00,2.04825,2.0486,2.04815,2.0485,616000000.0
2007-10-23 16:07:00,2.0485,2.04885,2.0482,2.04875,1475800003.0
2007-10-23 16:08:00,2.04875,2.04885,2.04865,2.0487,1000500005.0
2007-10-23 16:09:00,2.0487,2.0488,2.0486,2.04875,322250000.0
2007-10-23 16:10:00,2.04875,2.049,2.04845,2.04855,1304162496.0
2007-10-23 16:11:00,2.04855,2.04905,2.0484,2.04905,515799998.0
2007-10-23 16:12:00,2.04905,2.0495,2.0488,2.04935,883999998.0
2007-10-23 16:13:00,2.04935,2.04935,2.04885,2.04905,999700002.0
2007-10-23 16:14:00,2.04905,2.0494,2.04885,2.04915,899300001.0
2007-10-23 16:15:00,2.04915,2.0504,2.04915,2.0502,1109600003.0
2007-10-23 16:16:00,2.0502,2.0502,2.0492,2.04935,848700000.0
2007-10-23 16:17:00,2.04935,2.04965,2.04935,2.0495,701400000.0
2007-10-23 16:18:00,2.0495,2.04985,2.04945,2.0498,863000001.0
2007-10-23 16:19:00,2.04985,2.05,2.04965,2.0498,1016100005.0
2007-10-23 16:20:00,2.0498,2.05005,2.0498,2.0498,589200001.0
2007-10-23 16:21:00,2.0498,2.04985,2.0487,2.0487,1002399998.0
2007-10-23 16:22:00,2.0487,2.04895,2.0486,2.04895,994399997.0
2007-10-23 16:23:00,2.0489,2.04915,2.04865,2.04875,762100000.0
2007-10-23 16:24:00,2.04875,2.04905,2.04855,2.0488,486400000.0
2007-10-23 16:25:00,2.0488,2.04945,2.0488,2.04935,482700000.0
2007-10-23 16:26:00,2.04935,2.04955,2.0493,2.0494,1154099994.0
2007-10-23 16:27:00,2.04935,2.04965,2.04905,2.04945,893200000.0
2007-10-23 16:28:00,2.04945,2.04945,2.04915,2.0492,643699999.0
2007-10-23 16:29:00,2.04915,2.04915,2.0487,2.04915,1002900004.0
2007-10-23 16:30:00,2.04915,2.04945,2.0488,2.04915,430300000.0
2007-10-23 16:31:00,2.0491,2.04915,2.04885,2.049,886700001.0
2007-10-23 16:32:00,2.049,2.0492,2.04895,2.04905,453600000.0
2007-10-23 16:33:00,2.04905,2.0492,2.04895,2.04895,353300000.0
2007-10-23 16:34:00,2.04895,2.04905,2.0487,2.04875,759799998.0
2007-10-23 16:35:00,2.04875,2.04885,2.0486,2.04875,565000000.0
2007-10-23 16:36:00,2.04875,2.0488,2.0486,2.04875,603799999.0
2007-10-23 16:37:00,2.04865,2.0488,2.04855,2.04865,627199999.0
2007-10-23 16:38:00,2.0487,2.0488,2.0485,2.0488,761900000.0
2007-10-23 16:39:00,2.0488,2.0489,2.0485,2.04855,766700002.0
2007-10-23 16:40:00,2.04855,2.04875,2.04855,2.0487,437600000.0
2007-10-23 16:41:00,2.0487,2.04875,2.04825,2.04835,883699997.0
2007-10-23 16:42:00,2.0484,2.0486,2.04825,2.0483,944299997.0
2007-10-23 16:43:00,2.0483,2.0483,2.0476,2.04795,1219300001.0
2007-10-23 16:44:00,2.04795,2.0482,2.0477,2.048,1251600006.0
2007-10-23 16:45:00,2.048,2.04825,2.04795,2.048,1097100000.0
2007-10-23 16:46:00,2.0479,2.048,2.0475,2.04785,974800002.0
2007-10-23 16:47:00,2.04785,2.0484,2.04745,2.0475,749499999.0
2007-10-23 16:48:00,2.04755,2.04765,2.0474,2.04765,698500000.0
2007-10-23 16:49:00,2.04765,2.04785,2.0474,2.04785,1051899998.0
2007-10-23 16:50:00,2.04785,2.04815,2.04785,2.04795,859100004.0
2007-10-23 16:51:00,2.04795,2.04795,2.0477,2.0478,435600000.0
2007-10-23 16:52:00,2.04785,2.048,2.0478,2.04785,435700000.0
2007-10-23 16:53:00,2.04785,2.0479,2.0477,2.0479,445000000.0
2007-10-23 16:54:00,2.0479,2.04815,2.04785,2.04785,1002000004.0
2007-10-23 16:55:00,2.0479,2.0483,2.04785,2.048,968300004.0
2007-10-23 16:56:00,2.048,2.0481,2.0473,2.0474,938999999.0
2007-10-23 16:57:00,2.0474,2.04755,2.04715,2.0474,785500000.0
2007-10-23 16:58:00,2.0474,2.04775,2.04725,2.04775,717399998.0
2007-10-23 16:59:00,2.04775,2.04835,2.04775,2.0483,442500000.0
2007-10-23 17:00:00,2.0483,2.0483,2.0479,2.0482,580800000.0
2007-10-23 17:01:00,2.0482,2.0485,2.048,2.04845,497000000.0
2007-10-23 17:02:00,2.04845,2.04865,2.04825,2.04845,1463499995.0
2007-10-23 17:03:00,2.04845,2.04885,2.04845,2.0487,944850002.0
2007-10-23 17:04:00,2.0487,2.04885,2.0485,2.0485,523199999.0
2007-10-23 17:05:00,2.04845,2.0489,2.04835,2.0487,627399999.0
2007-10-23 17:06:00,2.0487,2.0487,2.0481,2.0482,1369000012.0
2007-10-23 17:07:00,2.0482,2.0482,2.0481,2.04815,958300000.0
2007-10-23 17:08:00,2.04815,2.04825,2.0479,2.0479,1382299999.0
2007-10-23 17:09:00,2.0479,2.04815,2.0479,2.048,540900001.0
2007-10-23 17:10:00,2.048,2.0489,2.048,2.0489,570600000.0
2007-10-23 17:11:00,2.0489,2.04905,2.0483,2.0483,1109899998.0
2007-10-23 17:12:00,2.04825,2.0487,2.04815,2.04865,1311100001.0
2007-10-23 17:13:00,2.0487,2.0488,2.04845,2.0487,1101900004.0
2007-10-23 17:14:00,2.0487,2.0487,2.04795,2.0483,977799998.0
2007-10-23 17:15:00,2.0483,2.0486,2.048,2.0481,651800000.0
2007-10-23 17:16:00,2.0481,2.0484,2.04795,2.0481,972300002.0
2007-10-23 17:17:00,2.0481,2.04845,2.0481,2.0484,306000000.0
2007-10-23 17:18:00,2.0484,2.0486,2.0484,2.0485,303800000.0
2007-10-23 17:19:00,2.0485,2.0487,2.0484,2.0484,438899998.0
2007-10-23 17:20:00,2.04845,2.04845,2.04795,2.04795,945700000.0
2007-10-23 17:21:00,2.04795,2.0486,2.04795,2.0486,415300000.0
2007-10-23 17:22:00,2.0486,2.0488,2.0485,2.0485,607500001.0
2007-10-23 17:23:00,2.0485,2.0487,2.0484,2.04865,386300000.0
2007-10-23 17:24:00,2.04865,2.0489,2.04845,2.04865,854500004.0
2007-10-23 17:25:00,2.04875,2.0488,2.04855,2.0488,1037499999.0
2007-10-23 17:26:00,2.0488,2.0488,2.04855,2.0487,1794699988.0
2007-10-23 17:27:00,2.0487,2.0487,2.04845,2.0485,859800000.0
2007-10-23 17:28:00,2.0485,2.0485,2.0483,2.04835,629800002.0
2007-10-23 17:29:00,2.04835,2.0484,2.0482,2.04835,371300000.0
2007-10-23 17:30:00,2.04835,2.0485,2.0483,2.0485,311600000.0
2007-10-23 17:31:00,2.0485,2.0485,2.0483,2.0483,293800001.0
2007-10-23 17:32:00,2.04835,2.04835,2.04815,2.0483,814199997.0
2007-10-23 17:33:00,2.0483,2.04865,2.04825,2.04855,650700004.0
2007-10-23 17:34:00,2.04855,2.04865,2.0484,2.0484,283350000.0
2007-10-23 17:35:00,2.0484,2.0487,2.04835,2.0487,734799996.0
2007-10-23 17:36:00,2.0487,2.04875,2.04845,2.04855,1051699999.0
2007-10-23 17:37:00,2.04855,2.04855,2.04825,2.04855,701300002.0
2007-10-23 17:38:00,2.04855,2.04885,2.0484,2.04885,428500000.0
2007-10-23 17:39:00,2.04885,2.04885,2.0487,2.04885,561300001.0
2007-10-23 17:40:00,2.04885,2.04905,2.0487,2.0487,581900000.0
2007-10-23 17:41:00,2.04875,2.04875,2.0484,2.0486,968300002.0
2007-10-23 17:42:00,2.0486,2.0488,2.0485,2.0488,339200000.0
2007-10-23 17:43:00,2.0488,2.04925,2.04875,2.049,940199998.0
2007-10-23 17:44:00,2.049,2.0493,2.049,2.04925,397800000.0
2007-10-23 17:45:00,2.04925,2.04945,2.04905,2.0492,512400000.0
2007-10-23 17:46:00,2.04915,2.0495,2.04895,2.04935,758500004.0
2007-10-23 17:47:00,2.0493,2.0495,2.04915,2.0492,785299993.0
2007-10-23 17:48:00,2.0492,2.04945,2.04915,2.04915,364000000.0
2007-10-23 17:49:00,2.0492,2.04925,2.049,2.049,606400000.0
2007-10-23 17:50:00,2.049,2.04935,2.04895,2.04935,866800002.0
2007-10-23 17:51:00,2.04935,2.04955,2.0493,2.0493,408500000.0
2007-10-23 17:52:00,2.0493,2.04935,2.049,2.0491,549000000.0
2007-10-23 17:53:00,2.0491,2.0492,2.0491,2.0492,372000000.0
2007-10-23 17:54:00,2.0492,2.0492,2.0492,2.0492,290400000.0
2007-10-23 17:55:00,2.0492,2.0493,2.0492,2.0493,393600000.0
2007-10-23 17:56:00,2.0493,2.04935,2.04925,2.0493,808500000.0
2007-10-23 17:57:00,2.0493,2.0493,2.04915,2.0492,448600000.0
2007-10-23 17:58:00,2.04915,2.0493,2.04915,2.04925,460700000.0
2007-10-23 17:59:00,2.0493,2.0493,2.04925,2.04925,236800000.0
2007-10-23 18:00:00,2.04925,2.0493,2.04925,2.04925,185300000.0
2007-10-23 18:01:00,2.04925,2.0494,2.04925,2.0494,717900005.0
2007-10-23 18:02:00,2.0494,2.0497,2.0494,2.0497,277200000.0
2007-10-23 18:03:00,2.0497,2.04975,2.0496,2.0496,705200000.0
2007-10-23 18:04:00,2.0496,2.0496,2.0495,2.0496,499400000.0
2007-10-23 18:05:00,2.0496,2.0496,2.04925,2.0495,923999992.0
2007-10-23 18:06:00,2.04945,2.04995,2.0493,2.0499,835899998.0
2007-10-23 18:07:00,2.0499,2.05085,2.04975,2.0508,1019699997.0
2007-10-23 18:08:00,2.05085,2.0509,2.0505,2.0507,882900000.0
2007-10-23 18:09:00,2.0507,2.0508,2.0505,2.0506,760700000.0
2007-10-23 18:10:00,2.0506,2.0506,2.0501,2.05055,1193400002.0
2007-10-23 18:11:00,2.05055,2.0506,2.05045,2.0506,720599999.0
2007-10-23 18:12:00,2.0506,2.0506,2.0503,2.0506,288800000.0
2007-10-23 18:13:00,2.0506,2.05065,2.0503,2.0503,581000008.0
2007-10-23 18:14:00,2.0503,2.0503,2.05005,2.0501,509699999.0
2007-10-23 18:15:00,2.05005,2.0502,2.04985,2.05005,632500000.0
2007-10-23 18:16:00,2.05005,2.0502,2.04995,2.0501,631399997.0
2007-10-23 18:17:00,2.0501,2.0501,2.0492,2.0494,543200000.0
2007-10-23 18:18:00,2.04945,2.05,2.0492,2.0498,596600000.0
2007-10-23 18:19:00,2.0498,2.0502,2.0495,2.04995,1829199991.0
2007-10-23 18:20:00,2.04995,2.0505,2.04995,2.05035,886599998.0
2007-10-23 18:21:00,2.05035,2.05035,2.04955,2.0497,463900000.0
2007-10-23 18:22:00,2.04985,2.04985,2.04915,2.0495,819399999.0
2007-10-23 18:23:00,2.04955,2.04955,2.04935,2.0495,410400000.0
2007-10-23 18:24:00,2.0495,2.04955,2.0494,2.04955,545099999.0
2007-10-23 18:25:00,2.0495,2.04955,2.04935,2.04945,842200000.0
2007-10-23 18:26:00,2.0495,2.0495,2.0494,2.04945,679900000.0
2007-10-23 18:27:00,2.04945,2.04955,2.04925,2.04935,761600000.0
2007-10-23 18:28:00,2.04935,2.04935,2.04865,2.04875,737000001.0
2007-10-23 18:29:00,2.04875,2.049,2.04875,2.049,319500000.0
2007-10-23 18:30:00,2.049,2.0491,2.0488,2.049,1222299996.0
2007-10-23 18:31:00,2.04905,2.0492,2.0489,2.0491,568199993.0
2007-10-23 18:32:00,2.0491,2.0492,2.049,2.04905,523600000.0
2007-10-23 18:33:00,2.04905,2.04905,2.04895,2.04905,357800000.0
2007-10-23 18:34:00,2.04905,2.0492,2.04895,2.04905,685600000.0
2007-10-23 18:35:00,2.04905,2.0491,2.04885,2.049,625400000.0
2007-10-23 18:36:00,2.04905,2.0492,2.04895,2.049,736499999.0
2007-10-23 18:37:00,2.049,2.0491,2.04875,2.0491,729199992.0
2007-10-23 18:38:00,2.0491,2.0492,2.04905,2.0491,345900002.0
2007-10-23 18:39:00,2.0491,2.0492,2.04905,2.0492,279600000.0
2007-10-23 18:40:00,2.0492,2.0492,2.0491,2.0491,258800000.0
2007-10-23 18:41:00,2.04905,2.0492,2.04905,2.04905,314100000.0
2007-10-23 18:42:00,2.04905,2.04925,2.04905,2.04915,681199996.0
2007-10-23 18:43:00,2.0491,2.04915,2.04895,2.04905,475000000.0
2007-10-23 18:44:00,2.04905,2.04915,2.04895,2.04905,410299998.0
2007-10-23 18:45:00,2.04905,2.04915,2.049,2.04905,267100000.0
2007-10-23 18:46:00,2.04905,2.04935,2.04895,2.0493,568400000.0
2007-10-23 18:47:00,2.04935,2.04935,2.0491,2.04915,769700004.0
2007-10-23 18:48:00,2.04915,2.0493,2.04905,2.04925,673000000.0
2007-10-23 18:49:00,2.04925,2.0496,2.04925,2.0496,245200000.0
2007-10-23 18:50:00,2.0496,2.0502,2.0496,2.0498,1064200000.0
2007-10-23 18:51:00,2.0498,2.0498,2.04965,2.0498,628400001.0
2007-10-23 18:52:00,2.04975,2.04975,2.0494,2.0497,571500000.0
2007-10-23 18:53:00,2.0497,2.04985,2.0497,2.04975,442700000.0
2007-10-23 18:54:00,2.04975,2.04975,2.04955,2.0497,563999999.0
2007-10-23 18:55:00,2.0497,2.0497,2.0496,2.0496,228400000.0
2007-10-23 18:56:00,2.0496,2.0498,2.0496,2.0497,300700000.0
2007-10-23 18:57:00,2.0497,2.0497,2.04945,2.0495,768900001.0
2007-10-23 18:58:00,2.0495,2.04975,2.0494,2.04965,392600002.0
2007-10-23 18:59:00,2.04965,2.0497,2.04925,2.04945,630400000.0
2007-10-23 19:00:00,2.04945,2.0495,2.0491,2.04925,923300000.0
2007-10-23 19:01:00,2.04925,2.0493,2.04915,2.04925,769699995.0
2007-10-23 19:02:00,2.04925,2.04935,2.04905,2.04905,1187799997.0
2007-10-23 19:03:00,2.04905,2.0491,2.04885,2.0491,690699996.0
2007-10-23 19:04:00,2.0491,2.0491,2.04885,2.04895,259000000.0
2007-10-23 19:05:00,2.04895,2.0492,2.04885,2.0489,394700000.0
2007-10-23 19:06:00,2.0489,2.04905,2.0488,2.049,625999999.0
2007-10-23 19:07:00,2.04895,2.0491,2.04895,2.04905,560200005.0
2007-10-23 19:08:00,2.04905,2.0492,2.0489,2.04915,620700001.0
2007-10-23 19:09:00,2.0492,2.04925,2.049,2.049,416200001.0
2007-10-23 19:10:00,2.049,2.04905,2.049,2.04905,168400000.0
2007-10-23 19:11:00,2.04905,2.04905,2.04895,2.04895,326900000.0
2007-10-23 19:12:00,2.04895,2.0492,2.04895,2.0492,820899987.0
2007-10-23 19:13:00,2.0492,2.04925,2.0491,2.0491,114100000.0
2007-10-23 19:14:00,2.0491,2.04915,2.0491,2.04915,344800000.0
2007-10-23 19:15:00,2.0491,2.04915,2.0489,2.049,466000000.0
2007-10-23 19:16:00,2.049,2.0491,2.04895,2.049,846300000.0
2007-10-23 19:17:00,2.049,2.0493,2.04895,2.0492,669900001.0
2007-10-23 19:18:00,2.0492,2.0493,2.0491,2.0492,446400000.0
2007-10-23 19:19:00,2.0492,2.0492,2.0491,2.04915,282400000.0
2007-10-23 19:20:00,2.04915,2.0493,2.04905,2.0492,552699995.0
2007-10-23 19:21:00,2.0492,2.0494,2.04915,2.04935,581500005.0
2007-10-23 19:22:00,2.04935,2.0497,2.04935,2.0497,246000000.0
2007-10-23 19:23:00,2.0497,2.0497,2.04955,2.0497,530999998.0
2007-10-23 19:24:00,2.0497,2.0498,2.04965,2.0498,268400000.0
2007-10-23 19:25:00,2.04975,2.0498,2.04965,2.0497,255200000.0
2007-10-23 19:26:00,2.0497,2.04995,2.04965,2.0499,612999998.0
2007-10-23 19:27:00,2.0499,2.0499,2.0494,2.0494,526200000.0
2007-10-23 19:28:00,2.0494,2.04955,2.0494,2.04955,334400001.0
2007-10-23 19:29:00,2.0495,2.0497,2.0495,2.0496,479500000.0
2007-10-23 19:30:00,2.0496,2.0496,2.04935,2.04945,722800001.0
2007-10-23 19:31:00,2.04945,2.04945,2.04925,2.04925,506899994.0
2007-10-23 19:32:00,2.0493,2.0493,2.04905,2.04905,435799996.0
2007-10-23 19:33:00,2.04905,2.0492,2.04905,2.0491,430299997.0
2007-10-23 19:34:00,2.0491,2.04915,2.049,2.04915,112800000.0
2007-10-23 19:35:00,2.04915,2.04915,2.04875,2.0488,373299997.0
2007-10-23 19:36:00,2.0488,2.049,2.0487,2.04885,204450000.0
2007-10-23 19:37:00,2.04885,2.0489,2.0488,2.0488,94500000.0
2007-10-23 19:38:00,2.04885,2.04885,2.04865,2.04885,623600002.0
2007-10-23 19:39:00,2.04885,2.0489,2.04875,2.0489,178300001.0
2007-10-23 19:40:00,2.0489,2.0489,2.0489,2.0489,145600000.0
2007-10-23 19:41:00,2.0489,2.04895,2.04885,2.04895,110000000.0
2007-10-23 19:42:00,2.04895,2.049,2.04885,2.04885,162800000.0
2007-10-23 19:43:00,2.04885,2.04895,2.0488,2.0489,233900000.0
2007-10-23 19:44:00,2.04895,2.04895,2.04885,2.0489,428700000.0
2007-10-23 19:45:00,2.0489,2.04895,2.04885,2.04895,353000000.0
2007-10-23 19:46:00,2.04895,2.049,2.04885,2.049,356800000.0
2007-10-23 19:47:00,2.049,2.049,2.049,2.049,206400000.0
2007-10-23 19:48:00,2.049,2.04905,2.04895,2.04905,116100000.0
2007-10-23 19:49:00,2.04905,2.04905,2.0489,2.04895,191900000.0
2007-10-23 19:50:00,2.04895,2.04905,2.0489,2.049,291900000.0
2007-10-23 19:51:00,2.04905,2.04905,2.04895,2.049,243200000.0
2007-10-23 19:52:00,2.04905,2.04905,2.04895,2.04905,131900000.0
2007-10-23 19:53:00,2.04905,2.04905,2.04905,2.04905,81200000.0
2007-10-23 19:54:00,2.04905,2.04915,2.049,2.04905,239000000.0
2007-10-23 19:55:00,2.04905,2.04915,2.04895,2.04915,225300000.0
2007-10-23 19:56:00,2.04915,2.0495,2.04915,2.0495,265400000.0
2007-10-23 19:57:00,2.0495,2.04955,2.04935,2.04945,147100000.0
2007-10-23 19:58:00,2.04945,2.04955,2.0492,2.04945,332000000.0
2007-10-23 19:59:00,2.04945,2.0495,2.0493,2.0493,341700000.0
2007-10-23 20:00:00,2.0493,2.0493,2.04915,2.04915,531700002.0
2007-10-23 20:01:00,2.04915,2.04925,2.04895,2.04895,226800000.0
2007-10-23 20:02:00,2.04895,2.04915,2.04895,2.04905,311300000.0
2007-10-23 20:03:00,2.04905,2.0493,2.049,2.0493,375700000.0
2007-10-23 20:04:00,2.0493,2.0495,2.04925,2.0495,142700000.0
2007-10-23 20:05:00,2.0495,2.0495,2.04945,2.04945,326200000.0
2007-10-23 20:06:00,2.0495,2.0497,2.04945,2.04965,252900001.0
2007-10-23 20:07:00,2.04965,2.04965,2.04955,2.04955,264800000.0
2007-10-23 20:08:00,2.04955,2.0496,2.04955,2.04955,240400000.0
2007-10-23 20:09:00,2.0496,2.0497,2.04955,2.04955,264900000.0
2007-10-23 20:10:00,2.04955,2.0498,2.04955,2.04975,309000000.0
2007-10-23 20:11:00,2.04975,2.0498,2.04955,2.0497,255300000.0
2007-10-23 20:12:00,2.0497,2.0498,2.04965,2.0498,436500000.0
2007-10-23 20:13:00,2.0498,2.05015,2.0497,2.04985,718300004.0
2007-10-23 20:14:00,2.04985,2.05015,2.04985,2.05,445300000.0
2007-10-23 20:15:00,2.05,2.0502,2.04995,2.04995,354600000.0
2007-10-23 20:16:00,2.04995,2.04995,2.04985,2.0499,806499993.0
2007-10-23 20:17:00,2.0499,2.0499,2.0498,2.04985,564300000.0
2007-10-23 20:18:00,2.04985,2.0502,2.04975,2.0502,503300004.0
2007-10-23 20:19:00,2.05005,2.0503,2.04985,2.04985,671300004.0
2007-10-23 20:20:00,2.0499,2.0499,2.0498,2.0498,205200000.0
2007-10-23 20:21:00,2.0498,2.0499,2.04975,2.0499,319200000.0
2007-10-23 20:22:00,2.0499,2.0506,2.0499,2.0506,850600004.0
2007-10-23 20:23:00,2.0506,2.05065,2.0504,2.05045,529299999.0
2007-10-23 20:24:00,2.05045,2.0505,2.0504,2.0505,651599999.0
2007-10-23 20:25:00,2.0505,2.0505,2.05025,2.0504,880400004.0
2007-10-23 20:26:00,2.05035,2.0506,2.05035,2.05055,422700000.0
2007-10-23 20:27:00,2.05055,2.0506,2.0503,2.0503,604300000.0
2007-10-23 20:28:00,2.0503,2.0505,2.0501,2.05045,438600000.0
2007-10-23 20:29:00,2.05045,2.0505,2.05035,2.05035,192900000.0
2007-10-23 20:30:00,2.05035,2.0504,2.05015,2.05015,566000004.0
2007-10-23 20:31:00,2.05015,2.0504,2.05015,2.05025,416000001.0
2007-10-23 20:32:00,2.05025,2.05045,2.05025,2.0504,544900000.0
2007-10-23 20:33:00,2.0504,2.0505,2.05035,2.0504,442599998.0
2007-10-23 20:34:00,2.0504,2.0506,2.05035,2.0505,423100000.0
2007-10-23 20:35:00,2.0505,2.05055,2.0502,2.0502,538000000.0
2007-10-23 20:36:00,2.05025,2.05025,2.05,2.05,432400000.0
2007-10-23 20:37:00,2.05,2.05015,2.05,2.05015,312000000.0
2007-10-23 20:38:00,2.05015,2.0502,2.05005,2.05015,192400001.0
2007-10-23 20:39:00,2.05015,2.0503,2.05015,2.0503,616800000.0
2007-10-23 20:40:00,2.0503,2.0503,2.05,2.05,582000004.0
2007-10-23 20:41:00,2.05005,2.05025,2.05,2.05005,560800001.0
2007-10-23 20:42:00,2.05005,2.0501,2.0499,2.05,635500000.0
2007-10-23 20:43:00,2.05005,2.0503,2.04995,2.0503,297800002.0
2007-10-23 20:44:00,2.0503,2.05035,2.05025,2.0503,282400000.0
2007-10-23 20:45:00,2.0503,2.0505,2.0503,2.0504,183900000.0
2007-10-23 20:46:00,2.05035,2.0505,2.0503,2.05035,437599999.0
2007-10-23 20:47:00,2.0504,2.0505,2.05025,2.05025,564600002.0
2007-10-23 20:48:00,2.05025,2.05035,2.0502,2.0502,414400002.0
2007-10-23 20:49:00,2.0502,2.05025,2.05005,2.0501,753900015.0
2007-10-23 20:50:00,2.0501,2.05025,2.05005,2.05015,940600003.0
2007-10-23 20:51:00,2.0502,2.0502,2.05005,2.0501,515999999.0
2007-10-23 20:52:00,2.05015,2.0502,2.0501,2.0501,236700000.0
2007-10-23 20:53:00,2.0501,2.05025,2.05,2.05015,356500000.0
2007-10-23 20:54:00,2.05015,2.05035,2.05015,2.0503,474699998.0
2007-10-23 20:55:00,2.0503,2.0504,2.05025,2.0504,278399998.0
2007-10-23 20:56:00,2.0504,2.0504,2.0502,2.0502,430199995.0
2007-10-23 20:57:00,2.0502,2.0503,2.05015,2.0503,212300000.0
2007-10-23 20:58:00,2.0503,2.05035,2.05015,2.05015,337200000.0
2007-10-23 20:59:00,2.0502,2.05035,2.0501,2.0501,297900000.0
2007-10-23 21:00:00,2.0501,2.0504,2.0501,2.0503,520199995.0
2007-10-23 21:01:00,2.0503,2.05035,2.0502,2.05035,330400000.0
2007-10-23 21:02:00,2.05035,2.05035,2.0502,2.0503,374999997.0
2007-10-23 21:03:00,2.0503,2.0503,2.05015,2.05025,125700001.0
2007-10-23 21:04:00,2.05025,2.0503,2.05015,2.05025,193499997.0
2007-10-23 21:05:00,2.05025,2.05035,2.0501,2.0501,709499994.0
2007-10-23 21:06:00,2.0501,2.0502,2.0501,2.0501,260000000.0
2007-10-23 21:07:00,2.0501,2.05035,2.0501,2.05035,214500000.0
2007-10-23 21:08:00,2.0503,2.0503,2.0502,2.05025,72300000.0
2007-10-23 21:09:00,2.05025,2.0503,2.0501,2.0502,159600000.0
2007-10-23 21:10:00,2.0502,2.0504,2.05015,2.05035,312900008.0
2007-10-23 21:11:00,2.05035,2.0505,2.05035,2.0504,534700002.0
2007-10-23 21:12:00,2.0504,2.0504,2.05025,2.05025,300400005.0
2007-10-23 21:13:00,2.05025,2.05045,2.05025,2.0504,238199999.0
2007-10-23 21:14:00,2.05035,2.05045,2.05035,2.05045,458100000.0
2007-10-23 21:15:00,2.05045,2.05045,2.05045,2.05045,218200000.0
2007-10-23 21:16:00,2.05045,2.05045,2.05015,2.0502,454899999.0
2007-10-23 21:17:00,2.0502,2.0503,2.0501,2.05025,326100000.0
2007-10-23 21:18:00,2.05025,2.05035,2.0502,2.0502,334200010.0
2007-10-23 21:19:00,2.05025,2.05045,2.0502,2.0502,247500001.0
2007-10-23 21:20:00,2.05025,2.0504,2.05015,2.0503,349899999.0
2007-10-23 21:21:00,2.0503,2.0505,2.05025,2.0505,158000000.0
2007-10-23 21:22:00,2.05045,2.05075,2.05025,2.0503,442400000.0
2007-10-23 21:23:00,2.05025,2.0504,2.05025,2.0504,297800005.0
2007-10-23 21:24:00,2.05035,2.0504,2.05015,2.0504,366500000.0
2007-10-23 21:25:00,2.0504,2.0506,2.05025,2.05035,380300000.0
2007-10-23 21:26:00,2.05035,2.05045,2.0503,2.0504,207300001.0
2007-10-23 21:27:00,2.0504,2.0505,2.05035,2.0505,148500000.0
2007-10-23 21:28:00,2.0505,2.0505,2.05035,2.05045,324999995.0
2007-10-23 21:29:00,2.05045,2.0505,2.05035,2.0504,293900000.0
2007-10-23 21:30:00,2.0504,2.05065,2.05035,2.05065,653200000.0
2007-10-23 21:31:00,2.0506,2.0508,2.0506,2.0508,443300000.0
2007-10-23 21:32:00,2.0508,2.0508,2.05065,2.0507,318699999.0
2007-10-23 21:33:00,2.0507,2.0507,2.05055,2.05055,522699995.0
2007-10-23 21:34:00,2.05055,2.0507,2.05055,2.05065,382199994.0
2007-10-23 21:35:00,2.0507,2.05085,2.05065,2.0507,286199999.0
2007-10-23 21:36:00,2.05075,2.0508,2.05055,2.0506,417099998.0
2007-10-23 21:37:00,2.0506,2.05065,2.05045,2.05065,266199999.0
2007-10-23 21:38:00,2.05065,2.05065,2.05055,2.05065,77100000.0
2007-10-23 21:39:00,2.05065,2.05065,2.05055,2.05065,211400000.0
2007-10-23 21:40:00,2.05065,2.0507,2.05055,2.05065,98300002.0
2007-10-23 21:41:00,2.05065,2.05065,2.05055,2.0506,272500000.0
2007-10-23 21:42:00,2.0506,2.0508,2.0506,2.0508,490699999.0
2007-10-23 21:43:00,2.0508,2.0509,2.05075,2.0509,285200000.0
2007-10-23 21:44:00,2.0509,2.051,2.05075,2.05075,280100000.0
2007-10-23 21:45:00,2.05075,2.0509,2.05065,2.0507,430600000.0
2007-10-23 21:46:00,2.05075,2.051,2.05065,2.051,278399999.0
2007-10-23 21:47:00,2.051,2.0512,2.0508,2.051,817200001.0
2007-10-23 21:48:00,2.05105,2.0512,2.05075,2.0509,614100000.0
2007-10-23 21:49:00,2.0509,2.0509,2.05065,2.05075,450700001.0
2007-10-23 21:50:00,2.05075,2.05085,2.05065,2.05075,675699995.0
2007-10-23 21:51:00,2.05075,2.0509,2.05065,2.05075,309299998.0
2007-10-23 21:52:00,2.05075,2.0509,2.0507,2.05075,527699998.0
2007-10-23 21:53:00,2.05075,2.05075,2.0507,2.05075,276400000.0
2007-10-23 21:54:00,2.05075,2.0508,2.05045,2.05055,370300000.0
2007-10-23 21:55:00,2.05055,2.0506,2.0504,2.0505,311300002.0
2007-10-23 21:56:00,2.05055,2.05055,2.0505,2.05055,71000000.0
2007-10-23 21:57:00,2.05055,2.05075,2.05055,2.0507,254400001.0
2007-10-23 21:58:00,2.0507,2.05075,2.05065,2.05065,285900004.0
2007-10-23 21:59:00,2.05065,2.05085,2.05055,2.05075,284699993.0
2007-10-23 22:00:00,2.05075,2.05075,2.05065,2.05075,142200000.0
2007-10-23 22:01:00,2.05075,2.05075,2.05065,2.05075,331600000.0
2007-10-23 22:02:00,2.0507,2.0509,2.05065,2.05075,935600002.0
2007-10-23 22:03:00,2.05075,2.0509,2.05075,2.0509,905900000.0
2007-10-23 22:04:00,2.05085,2.0511,2.0508,2.05105,376800000.0
2007-10-23 22:05:00,2.0511,2.0513,2.0511,2.05125,248300001.0
2007-10-23 22:06:00,2.05125,2.0517,2.05095,2.0513,918399998.0
2007-10-23 22:07:00,2.0513,2.0518,2.05125,2.05155,238200000.0
2007-10-23 22:08:00,2.05155,2.05165,2.0515,2.05155,393100000.0
2007-10-23 22:09:00,2.05155,2.05155,2.0513,2.0513,106400000.0
2007-10-23 22:10:00,2.05135,2.05155,2.05125,2.05155,141000003.0
2007-10-23 22:11:00,2.05155,2.05155,2.05135,2.05135,159700000.0
2007-10-23 22:12:00,2.05135,2.05135,2.05105,2.05125,155200001.0
2007-10-23 22:13:00,2.05125,2.05145,2.0512,2.05135,158300000.0
2007-10-23 22:14:00,2.05135,2.05135,2.05125,2.05135,47200000.0
2007-10-23 22:15:00,2.0513,2.05135,2.05125,2.05135,57500000.0
2007-10-23 22:16:00,2.05135,2.05135,2.05125,2.05125,39200000.0
2007-10-23 22:17:00,2.05125,2.05135,2.05115,2.05125,325700000.0
2007-10-23 22:18:00,2.05125,2.05135,2.05115,2.05125,163400000.0
2007-10-23 22:19:00,2.05125,2.05125,2.05115,2.05125,109600000.0
2007-10-23 22:20:00,2.05125,2.05125,2.0511,2.05115,287800000.0
2007-10-23 22:21:00,2.0511,2.05125,2.0511,2.05115,91400000.0
2007-10-23 22:22:00,2.05115,2.05125,2.05095,2.05115,110000001.0
2007-10-23 22:23:00,2.05115,2.05115,2.051,2.051,227400002.0
2007-10-23 22:24:00,2.05105,2.05115,2.05095,2.05115,25400000.0
2007-10-23 22:25:00,2.05115,2.05115,2.05095,2.05105,65000000.0
2007-10-23 22:26:00,2.05105,2.05125,2.051,2.05115,126100000.0
2007-10-23 22:27:00,2.05115,2.05115,2.05105,2.05105,243400006.0
2007-10-23 22:28:00,2.05105,2.0513,2.05105,2.0513,296999998.0
2007-10-23 22:29:00,2.0513,2.0514,2.05125,2.05135,71200000.0
2007-10-23 22:30:00,2.05135,2.05135,2.05115,2.05125,102800000.0
2007-10-23 22:31:00,2.05115,2.05125,2.05115,2.05115,137400000.0
2007-10-23 22:32:00,2.05115,2.05115,2.05105,2.05105,122500000.0
2007-10-23 22:33:00,2.05115,2.05115,2.05105,2.0511,118200000.0
2007-10-23 22:34:00,2.05115,2.0512,2.0511,2.0512,127500000.0
2007-10-23 22:35:00,2.0512,2.0514,2.05115,2.0513,116800000.0
2007-10-23 22:36:00,2.0513,2.0513,2.05115,2.05115,140099997.0
2007-10-23 22:37:00,2.05115,2.05135,2.05115,2.05125,245899996.0
2007-10-23 22:38:00,2.05125,2.05125,2.05115,2.05125,82900000.0
2007-10-23 22:39:00,2.05125,2.05125,2.051,2.05125,30800000.0
2007-10-23 22:40:00,2.05125,2.0514,2.05115,2.0514,116700000.0
2007-10-23 22:41:00,2.0514,2.0514,2.05125,2.05125,122000000.0
2007-10-23 22:42:00,2.05125,2.0514,2.05115,2.0514,105600003.0
2007-10-23 22:43:00,2.0514,2.0514,2.0512,2.0513,44200000.0
2007-10-23 22:44:00,2.0513,2.0513,2.051,2.0512,78500000.0
2007-10-23 22:45:00,2.0512,2.0512,2.05105,2.0512,280199997.0
2007-10-23 22:46:00,2.0512,2.0512,2.051,2.0511,75200000.0
2007-10-23 22:47:00,2.0511,2.0512,2.051,2.0512,37500000.0
2007-10-23 22:48:00,2.0512,2.0512,2.051,2.0512,22000000.0
2007-10-23 22:49:00,2.0512,2.0513,2.05095,2.0511,407600002.0
2007-10-23 22:50:00,2.05105,2.0513,2.05105,2.05115,336600000.0
2007-10-23 22:51:00,2.05115,2.0513,2.0511,2.0513,76000000.0
2007-10-23 22:52:00,2.0513,2.0514,2.05115,2.0513,137200000.0
2007-10-23 22:53:00,2.0513,2.0513,2.05115,2.05125,94400000.0
2007-10-23 22:54:00,2.05115,2.0513,2.05115,2.05125,84000000.0
2007-10-23 22:55:00,2.05125,2.0513,2.0511,2.0513,102100000.0
2007-10-23 22:56:00,2.05125,2.0514,2.05115,2.0513,53300000.0
2007-10-23 22:57:00,2.0513,2.0514,2.0511,2.0513,111200000.0
2007-10-23 22:58:00,2.0513,2.0513,2.0511,2.0511,226900000.0
2007-10-23 22:59:00,2.0511,2.0512,2.0507,2.0508,413500003.0
2007-10-23 23:00:00,2.0508,2.051,2.0506,2.051,406499995.0
2007-10-23 23:01:00,2.051,2.051,2.0508,2.0508,135100000.0
2007-10-23 23:02:00,2.0508,2.0511,2.05055,2.0511,154300000.0
2007-10-23 23:03:00,2.0511,2.0511,2.051,2.0511,55700000.0
2007-10-23 23:04:00,2.0507,2.0508,2.0507,2.0507,19300000.0
2007-10-23 23:05:00,2.0508,2.0508,2.0507,2.0507,550500000.0
2007-10-23 23:06:00,2.0508,2.0509,2.0507,2.0509,272700000.0
2007-10-23 23:07:00,2.0509,2.0509,2.0506,2.0507,232199999.0
2007-10-23 23:08:00,2.0507,2.0507,2.0507,2.0507,70400000.0
2007-10-23 23:09:00,2.0507,2.0507,2.0505,2.0505,96000000.0
2007-10-23 23:10:00,2.0505,2.0505,2.0504,2.0505,403300000.0
2007-10-23 23:11:00,2.0505,2.0505,2.05045,2.0505,188800000.0
2007-10-23 23:12:00,2.05035,2.0505,2.05015,2.05045,226199994.0
2007-10-23 23:13:00,2.05045,2.05045,2.05025,2.05045,124000005.0
2007-10-23 23:14:00,2.05045,2.05045,2.05015,2.05045,126400000.0
2007-10-23 23:15:00,2.05045,2.05045,2.05045,2.05045,16000000.0
2007-10-23 23:16:00,2.05045,2.0506,2.05045,2.0506,180000000.0
2007-10-23 23:17:00,2.0506,2.0506,2.05055,2.0506,326600000.0
2007-10-23 23:18:00,2.0506,2.0507,2.05055,2.0506,127700000.0
2007-10-23 23:19:00,2.05055,2.0506,2.05025,2.05045,141700000.0
2007-10-23 23:20:00,2.05045,2.05045,2.05025,2.05045,23800000.0
2007-10-23 23:21:00,2.05045,2.0508,2.05025,2.05035,321800002.0
2007-10-23 23:22:00,2.05035,2.0504,2.05035,2.0504,209900001.0
2007-10-23 23:23:00,2.0504,2.0505,2.05035,2.0505,77500000.0
2007-10-23 23:24:00,2.0505,2.0505,2.0502,2.0503,136800000.0
2007-10-23 23:25:00,2.0503,2.0503,2.05005,2.05005,256700002.0
2007-10-23 23:26:00,2.05005,2.05005,2.04975,2.05005,52800001.0
2007-10-23 23:27:00,2.05005,2.0504,2.05005,2.0504,185100004.0
2007-10-23 23:28:00,2.0504,2.0504,2.05025,2.05035,54700000.0
2007-10-23 23:29:00,2.05025,2.0506,2.05025,2.05055,54500000.0
2007-10-23 23:30:00,2.05055,2.05055,2.05015,2.05015,40700000.0
2007-10-23 23:31:00,2.05015,2.0502,2.05,2.05005,182100001.0
2007-10-23 23:32:00,2.05005,2.0502,2.05005,2.05015,112800000.0
2007-10-23 23:33:00,2.05015,2.0503,2.05005,2.0503,147700000.0
2007-10-23 23:34:00,2.0503,2.0506,2.05015,2.0506,241800001.0
2007-10-23 23:35:00,2.0506,2.0506,2.0505,2.0505,79400000.0
2007-10-23 23:36:00,2.0505,2.0505,2.05045,2.05045,84000000.0
2007-10-23 23:37:00,2.05045,2.051,2.05045,2.05055,205100000.0
2007-10-23 23:38:00,2.05055,2.05055,2.0503,2.05055,32500000.0
2007-10-23 23:39:00,2.05055,2.0507,2.05055,2.0507,41600000.0
2007-10-23 23:40:00,2.0507,2.0508,2.05055,2.05065,106200000.0
2007-10-23 23:41:00,2.05075,2.051,2.05065,2.05075,146700000.0
2007-10-23 23:42:00,2.05075,2.0508,2.05075,2.05075,82900000.0
2007-10-23 23:43:00,2.05075,2.051,2.0505,2.0508,197600001.0
2007-10-23 23:44:00,2.0508,2.0512,2.0505,2.0512,171700000.0
2007-10-23 23:45:00,2.0512,2.0512,2.05095,2.05095,201100000.0
2007-10-23 23:46:00,2.05095,2.051,2.05095,2.05095,165600000.0
2007-10-23 23:47:00,2.05095,2.05095,2.05085,2.05085,18400000.0
2007-10-23 23:48:00,2.05095,2.05125,2.05085,2.05125,60000000.0
2007-10-23 23:49:00,2.05125,2.05125,2.051,2.051,73500000.0
2007-10-23 23:50:00,2.05095,2.051,2.05085,2.05095,153200001.0
2007-10-23 23:51:00,2.05095,2.0511,2.05095,2.0511,45500000.0
2007-10-23 23:52:00,2.0511,2.0511,2.05005,2.0508,241000000.0
2007-10-23 23:53:00,2.0508,2.0508,2.05045,2.05045,78400000.0
2007-10-23 23:54:00,2.05045,2.0505,2.05045,2.0505,94400000.0
2007-10-23 23:55:00,2.0505,2.0505,2.04995,2.05,72000000.0
2007-10-23 23:56:00,2.05,2.0505,2.05,2.0505,197400001.0
2007-10-23 23:57:00,2.05045,2.0505,2.05045,2.0505,152500000.0
2007-10-23 23:58:00,2.05045,2.0509,2.05045,2.0509,321100000.0
2007-10-23 23:59:00,2.05085,2.0509,2.05085,2.05085,254400000.0
2007-10-24 00:00:00,2.05085,2.05085,2.05085,2.05085,246200000.0
2007-10-24 00:01:00,2.05085,2.05095,2.05085,2.05095,24800000.0
2007-10-24 00:02:00,2.05095,2.05095,2.0506,2.05095,45000000.0
2007-10-24 00:03:00,2.05095,2.05095,2.0506,2.0506,52900000.0
2007-10-24 00:04:00,2.05085,2.05095,2.05075,2.05085,30400000.0
2007-10-24 00:05:00,2.05075,2.05095,2.05065,2.05065,71400000.0
2007-10-24 00:06:00,2.05055,2.05065,2.04995,2.0505,245600000.0
2007-10-24 00:07:00,2.0505,2.0505,2.05,2.0502,354300000.0
2007-10-24 00:08:00,2.05015,2.0502,2.05005,2.05015,200599999.0
2007-10-24 00:09:00,2.05015,2.0502,2.05005,2.0502,232799996.0
2007-10-24 00:10:00,2.0502,2.0502,2.05015,2.0502,96400000.0
2007-10-24 00:11:00,2.05015,2.0502,2.0499,2.0502,230700000.0
2007-10-24 00:12:00,2.0502,2.0504,2.05015,2.0503,186800000.0
2007-10-24 00:13:00,2.0503,2.0503,2.05015,2.0502,242800000.0
2007-10-24 00:14:00,2.0502,2.0502,2.05005,2.0501,171700000.0
2007-10-24 00:15:00,2.0501,2.0502,2.04985,2.0501,183400002.0
2007-10-24 00:16:00,2.0501,2.0501,2.04995,2.05005,78600000.0
2007-10-24 00:17:00,2.05005,2.0501,2.05005,2.05005,96000000.0
2007-10-24 00:18:00,2.05005,2.0501,2.04995,2.0501,96800000.0
2007-10-24 00:19:00,2.0501,2.0501,2.0501,2.0501,170900000.0
2007-10-24 00:20:00,2.0501,2.0503,2.04995,2.0503,197499998.0
2007-10-24 00:21:00,2.0503,2.0504,2.05005,2.0504,142600000.0
2007-10-24 00:22:00,2.05025,2.0503,2.05015,2.05015,128800000.0
2007-10-24 00:23:00,2.05015,2.0503,2.05015,2.05025,156000000.0
2007-10-24 00:24:00,2.05025,2.0503,2.05005,2.05025,68400000.0
2007-10-24 00:25:00,2.05025,2.05025,2.05015,2.05025,38800000.0
2007-10-24 00:26:00,2.05025,2.0503,2.05015,2.0503,201700000.0
2007-10-24 00:27:00,2.05025,2.05055,2.0502,2.0505,306400000.0
2007-10-24 00:28:00,2.0505,2.0505,2.05035,2.05035,329199999.0
2007-10-24 00:29:00,2.05035,2.05095,2.05035,2.0509,490800001.0
2007-10-24 00:30:00,2.05085,2.0509,2.05065,2.05085,569300008.0
2007-10-24 00:31:00,2.05085,2.051,2.0508,2.051,251900000.0
2007-10-24 00:32:00,2.051,2.0514,2.051,2.0514,249000000.0
2007-10-24 00:33:00,2.0514,2.0514,2.0513,2.0513,51500000.0
2007-10-24 00:34:00,2.0513,2.0513,2.05105,2.0512,127000000.0
2007-10-24 00:35:00,2.05115,2.0512,2.05105,2.05105,145700000.0
2007-10-24 00:36:00,2.05105,2.0513,2.05105,2.0513,141900000.0
2007-10-24 00:37:00,2.0513,2.0514,2.05115,2.0514,207600001.0
2007-10-24 00:38:00,2.0514,2.0515,2.05135,2.05145,158100001.0
2007-10-24 00:39:00,2.05145,2.0516,2.05135,2.0516,221700001.0
2007-10-24 00:40:00,2.0516,2.0516,2.05135,2.0515,130600000.0
2007-10-24 00:41:00,2.05145,2.0515,2.05145,2.0515,92100000.0
2007-10-24 00:42:00,2.0515,2.0515,2.05135,2.05135,250500000.0
2007-10-24 00:43:00,2.05125,2.0516,2.05125,2.0516,233600001.0
2007-10-24 00:44:00,2.0516,2.0516,2.05145,2.05145,211400000.0
2007-10-24 00:45:00,2.05145,2.05155,2.05135,2.05145,219600000.0
2007-10-24 00:46:00,2.05145,2.05145,2.0513,2.0513,317000000.0
2007-10-24 00:47:00,2.05125,2.0513,2.05125,2.05125,386300001.0
2007-10-24 00:48:00,2.05125,2.0513,2.05085,2.051,328300000.0
2007-10-24 00:49:00,2.051,2.051,2.0507,2.05075,442200000.0
2007-10-24 00:50:00,2.05075,2.0508,2.05045,2.0506,237900000.0
2007-10-24 00:51:00,2.05055,2.0506,2.05045,2.05055,232600000.0
2007-10-24 00:52:00,2.05055,2.0506,2.05045,2.05055,206900000.0
2007-10-24 00:53:00,2.05055,2.0506,2.0503,2.0503,199200000.0
2007-10-24 00:54:00,2.0503,2.0503,2.05015,2.05015,250400000.0
2007-10-24 00:55:00,2.05015,2.0502,2.05005,2.0502,481600000.0
2007-10-24 00:56:00,2.0502,2.0502,2.05015,2.0502,266900000.0
2007-10-24 00:57:00,2.0502,2.0502,2.05015,2.0502,156900000.0
2007-10-24 00:58:00,2.0502,2.0502,2.05005,2.05005,73600000.0
2007-10-24 00:59:00,2.0501,2.0501,2.04995,2.05005,166600000.0
2007-10-24 01:00:00,2.05005,2.05015,2.04995,2.04995,121300000.0
2007-10-24 01:01:00,2.04995,2.0501,2.04995,2.0501,102300000.0
2007-10-24 01:02:00,2.0501,2.0501,2.04985,2.04995,111099999.0
2007-10-24 01:03:00,2.04995,2.05,2.04955,2.0498,220800002.0
2007-10-24 01:04:00,2.0498,2.05,2.04965,2.05,92500000.0
2007-10-24 01:05:00,2.05,2.05,2.0498,2.0499,263700000.0
2007-10-24 01:06:00,2.04985,2.05005,2.04985,2.05005,160400000.0
2007-10-24 01:07:00,2.05005,2.05005,2.0499,2.05,182000000.0
2007-10-24 01:08:00,2.05,2.05,2.04985,2.04985,193600000.0
2007-10-24 01:09:00,2.04985,2.04985,2.04975,2.04975,284099997.0
2007-10-24 01:10:00,2.04985,2.0502,2.04975,2.05015,381099998.0
2007-10-24 01:11:00,2.05015,2.0505,2.05015,2.05035,424699998.0
2007-10-24 01:12:00,2.0504,2.0506,2.05035,2.0506,95000000.0
2007-10-24 01:13:00,2.0505,2.0506,2.0502,2.05025,303799998.0
2007-10-24 01:14:00,2.05015,2.0504,2.05005,2.0503,351900000.0
2007-10-24 01:15:00,2.0503,2.0503,2.05015,2.05025,260600000.0
2007-10-24 01:16:00,2.05025,2.0503,2.0501,2.05015,188200000.0
2007-10-24 01:17:00,2.0501,2.0502,2.0501,2.05015,280900000.0
2007-10-24 01:18:00,2.05015,2.0503,2.0501,2.0501,217000000.0
2007-10-24 01:19:00,2.0501,2.0501,2.0501,2.0501,414400000.0
2007-10-24 01:20:00,2.0501,2.0501,2.04995,2.05005,564499995.0
2007-10-24 01:21:00,2.0501,2.05015,2.05005,2.05015,433500000.0
2007-10-24 01:22:00,2.05015,2.05015,2.0498,2.05015,200700001.0
2007-10-24 01:23:00,2.05015,2.0502,2.0501,2.0502,191100000.0
2007-10-24 01:24:00,2.05015,2.0502,2.05005,2.05015,253200006.0
2007-10-24 01:25:00,2.05005,2.05015,2.05005,2.05015,93700000.0
2007-10-24 01:26:00,2.0502,2.0504,2.05015,2.0504,329200001.0
2007-10-24 01:27:00,2.0504,2.0505,2.0502,2.0502,531200000.0
2007-10-24 01:28:00,2.0502,2.0503,2.05015,2.0502,230800000.0
2007-10-24 01:29:00,2.0502,2.0503,2.05005,2.05005,173700000.0
2007-10-24 01:30:00,2.05015,2.05025,2.05005,2.0502,341200000.0
2007-10-24 01:31:00,2.0502,2.0502,2.05005,2.0502,393999997.0
2007-10-24 01:32:00,2.05015,2.05025,2.0501,2.0502,358299999.0
2007-10-24 01:33:00,2.0502,2.05025,2.05015,2.05025,250899994.0
2007-10-24 01:34:00,2.05025,2.05025,2.05005,2.0502,696399994.0
2007-10-24 01:35:00,2.0502,2.05035,2.0502,2.0502,194400000.0
2007-10-24 01:36:00,2.0502,2.0502,2.05015,2.05015,169600000.0
2007-10-24 01:37:00,2.05015,2.0503,2.05015,2.0503,238400000.0
2007-10-24 01:38:00,2.0503,2.0503,2.05015,2.05015,323800006.0
2007-10-24 01:39:00,2.05015,2.05025,2.05015,2.05025,246500002.0
2007-10-24 01:40:00,2.05025,2.05025,2.0499,2.04995,552700009.0
2007-10-24 01:41:00,2.04995,2.05,2.0499,2.05,244400000.0
2007-10-24 01:42:00,2.05,2.0501,2.0497,2.0497,351899995.0
2007-10-24 01:43:00,2.0497,2.0498,2.04965,2.0497,367300000.0
2007-10-24 01:44:00,2.04965,2.0497,2.0494,2.0494,451899997.0
2007-10-24 01:45:00,2.0494,2.0497,2.0494,2.0497,339400000.0
2007-10-24 01:46:00,2.04975,2.0498,2.0497,2.04975,203300004.0
2007-10-24 01:47:00,2.04975,2.0498,2.04955,2.0496,289799998.0
2007-10-24 01:48:00,2.04965,2.04965,2.04935,2.0496,344299998.0
2007-10-24 01:49:00,2.04965,2.04965,2.04945,2.04955,383700002.0
2007-10-24 01:50:00,2.0496,2.0498,2.0496,2.04975,293099996.0
2007-10-24 01:51:00,2.04975,2.04975,2.04955,2.0497,268100000.0
2007-10-24 01:52:00,2.0497,2.04995,2.04965,2.04995,141700000.0
2007-10-24 01:53:00,2.04995,2.04995,2.04955,2.04975,322000000.0
2007-10-24 01:54:00,2.04975,2.04975,2.0497,2.0497,113800000.0
2007-10-24 01:55:00,2.0497,2.04975,2.04965,2.0497,221899999.0
2007-10-24 01:56:00,2.0497,2.0497,2.04965,2.0497,183699999.0
2007-10-24 01:57:00,2.0497,2.04975,2.04965,2.0497,207499998.0
2007-10-24 01:58:00,2.0497,2.0497,2.04955,2.04965,236600000.0
2007-10-24 01:59:00,2.04955,2.04965,2.04955,2.04965,125300000.0
2007-10-24 02:00:00,2.04965,2.0497,2.04965,2.04965,137100000.0
2007-10-24 02:01:00,2.04965,2.0497,2.0494,2.0495,354699999.0
2007-10-24 02:02:00,2.0495,2.04975,2.04935,2.0495,108800000.0
2007-10-24 02:03:00,2.0495,2.0495,2.04935,2.0494,206800000.0
2007-10-24 02:04:00,2.0494,2.0494,2.04925,2.04925,345500007.0
2007-10-24 02:05:00,2.04935,2.0494,2.04925,2.04935,528600003.0
2007-10-24 02:06:00,2.0494,2.0494,2.04925,2.04935,110700000.0
2007-10-24 02:07:00,2.04935,2.04935,2.04925,2.04935,208200000.0
2007-10-24 02:08:00,2.04935,2.04945,2.04935,2.04935,55500000.0
2007-10-24 02:09:00,2.04935,2.04945,2.04935,2.0494,53400000.0
2007-10-24 02:10:00,2.0494,2.0495,2.04925,2.0495,224400000.0
2007-10-24 02:11:00,2.0495,2.0495,2.04925,2.0495,514200016.0
2007-10-24 02:12:00,2.0495,2.0496,2.0495,2.04955,122900000.0
2007-10-24 02:13:00,2.0495,2.04965,2.04945,2.0496,477700013.0
2007-10-24 02:14:00,2.0496,2.0499,2.04955,2.0499,297200000.0
2007-10-24 02:15:00,2.0499,2.0499,2.04975,2.04985,119499998.0
2007-10-24 02:16:00,2.04975,2.0503,2.04955,2.0503,256800000.0
2007-10-24 02:17:00,2.0503,2.05035,2.05025,2.05035,158100004.0
2007-10-24 02:18:00,2.05035,2.05035,2.05015,2.05015,242400000.0
2007-10-24 02:19:00,2.0502,2.0506,2.0502,2.05055,278700000.0
2007-10-24 02:20:00,2.05055,2.05055,2.0503,2.0504,392100000.0
2007-10-24 02:21:00,2.0504,2.0504,2.05035,2.05035,151600000.0
2007-10-24 02:22:00,2.05035,2.0504,2.0503,2.05035,144300000.0
2007-10-24 02:23:00,2.05035,2.05035,2.0503,2.0503,72000000.0
2007-10-24 02:24:00,2.0503,2.05045,2.0503,2.05035,60200000.0
2007-10-24 02:25:00,2.05035,2.05035,2.05015,2.05015,28690000.0
2007-10-24 02:26:00,2.05015,2.0502,2.04985,2.04985,153250000.0
2007-10-24 02:27:00,2.04985,2.0501,2.04985,2.04985,293699998.0
2007-10-24 02:28:00,2.0499,2.05,2.04985,2.0499,351199997.0
2007-10-24 02:29:00,2.0499,2.0499,2.04985,2.04985,273000000.0
2007-10-24 02:30:00,2.04985,2.04995,2.04975,2.04975,255300004.0
2007-10-24 02:31:00,2.04985,2.05,2.04985,2.0499,292400000.0
2007-10-24 02:32:00,2.04985,2.05025,2.04985,2.04985,148200000.0
2007-10-24 02:33:00,2.04985,2.0501,2.04985,2.0499,298000000.0
2007-10-24 02:34:00,2.0499,2.04995,2.04985,2.04985,71200000.0
2007-10-24 02:35:00,2.04995,2.04995,2.04975,2.04985,98100000.0
2007-10-24 02:36:00,2.04985,2.05005,2.04985,2.04995,10200000.0
2007-10-24 02:37:00,2.04995,2.05,2.04985,2.05,46500000.0
2007-10-24 02:38:00,2.04995,2.05,2.0499,2.04995,144300000.0
2007-10-24 02:39:00,2.04995,2.04995,2.04995,2.04995,12800000.0
2007-10-24 02:40:00,2.04995,2.05,2.04995,2.04995,219500000.0
2007-10-24 02:41:00,2.05,2.05,2.0499,2.0499,258200000.0
2007-10-24 02:42:00,2.0499,2.0499,2.04965,2.04965,166200000.0
2007-10-24 02:43:00,2.0497,2.0497,2.04955,2.04955,219000000.0
2007-10-24 02:44:00,2.0497,2.04995,2.0497,2.0499,232400000.0
2007-10-24 02:45:00,2.0499,2.0499,2.04975,2.04985,101200000.0
2007-10-24 02:46:00,2.04985,2.04985,2.0496,2.0497,118000000.0
2007-10-24 02:47:00,2.0497,2.0497,2.04945,2.04945,266099998.0
2007-10-24 02:48:00,2.04945,2.04945,2.04945,2.04945,24500000.0
2007-10-24 02:49:00,2.04945,2.04945,2.0492,2.04925,57900000.0
2007-10-24 02:50:00,2.04925,2.04935,2.0492,2.04935,28600000.0
2007-10-24 02:51:00,2.04935,2.0495,2.049,2.0494,520399999.0
2007-10-24 02:52:00,2.0494,2.0495,2.04915,2.0492,458900000.0
2007-10-24 02:53:00,2.0492,2.04925,2.0492,2.0492,372000000.0
2007-10-24 02:54:00,2.04915,2.0494,2.04915,2.0494,424500003.0
2007-10-24 02:55:00,2.0494,2.04945,2.04925,2.0494,734600003.0
2007-10-24 02:56:00,2.0494,2.0496,2.0492,2.0496,370000000.0
2007-10-24 02:57:00,2.0496,2.04985,2.0496,2.04975,282200000.0
2007-10-24 02:58:00,2.04985,2.04985,2.0497,2.04975,295500000.0
2007-10-24 02:59:00,2.04975,2.0499,2.04955,2.0497,522800002.0
2007-10-24 03:00:00,2.04965,2.04975,2.04965,2.04965,330700000.0
2007-10-24 03:01:00,2.04945,2.04985,2.04945,2.04975,286800000.0
2007-10-24 03:02:00,2.04975,2.04985,2.04975,2.04985,103300000.0
2007-10-24 03:03:00,2.04985,2.04985,2.04985,2.04985,9100000.0
2007-10-24 03:04:00,2.04985,2.04985,2.04965,2.04985,107200000.0
2007-10-24 03:05:00,2.04985,2.04985,2.04975,2.04975,12800000.0
2007-10-24 03:06:00,2.04975,2.04985,2.04965,2.04965,32200000.0
2007-10-24 03:07:00,2.04965,2.04975,2.0495,2.04975,147099998.0
2007-10-24 03:08:00,2.0497,2.04995,2.0497,2.0497,103300000.0
2007-10-24 03:09:00,2.0497,2.0498,2.04965,2.0498,137200000.0
2007-10-24 03:10:00,2.04975,2.0498,2.04955,2.04975,333999992.0
2007-10-24 03:11:00,2.0498,2.0499,2.04975,2.0498,275300000.0
2007-10-24 03:12:00,2.04985,2.04985,2.04965,2.04975,370800000.0
2007-10-24 03:13:00,2.04995,2.04995,2.04965,2.04975,95400000.0
2007-10-24 03:14:00,2.04975,2.04985,2.04965,2.04985,178600000.0
2007-10-24 03:15:00,2.04985,2.04995,2.04975,2.0499,149499998.0
2007-10-24 03:16:00,2.0499,2.05015,2.04985,2.05005,474499993.0
2007-10-24 03:17:00,2.0499,2.05005,2.0499,2.05005,76700000.0
2007-10-24 03:18:00,2.05005,2.05005,2.04995,2.05005,15600000.0
2007-10-24 03:19:00,2.05005,2.0502,2.05005,2.0501,83200000.0
2007-10-24 03:20:00,2.0501,2.0502,2.05,2.05005,81700000.0
2007-10-24 03:21:00,2.05005,2.05005,2.05,2.05005,18100000.0
2007-10-24 03:22:00,2.05005,2.05005,2.04985,2.04985,152100001.0
2007-10-24 03:23:00,2.04985,2.0501,2.04985,2.0501,184900006.0
2007-10-24 03:24:00,2.0501,2.0501,2.04995,2.04995,151300000.0
2007-10-24 03:25:00,2.05,2.05005,2.04985,2.04985,58300000.0
2007-10-24 03:26:00,2.04995,2.05,2.04975,2.04995,41500000.0
2007-10-24 03:27:00,2.04985,2.05005,2.04985,2.05005,33200000.0
2007-10-24 03:28:00,2.05005,2.05005,2.04985,2.04995,39900000.0
2007-10-24 03:29:00,2.0499,2.04995,2.04985,2.04995,86800000.0
2007-10-24 03:30:00,2.04995,2.0502,2.0499,2.0502,114600000.0
2007-10-24 03:31:00,2.0502,2.0502,2.05,2.05015,101400000.0
2007-10-24 03:32:00,2.05015,2.05025,2.05005,2.05025,16600000.0
2007-10-24 03:33:00,2.05035,2.05035,2.05025,2.05025,19400000.0
2007-10-24 03:34:00,2.05025,2.05045,2.05025,2.05035,17200000.0
2007-10-24 03:35:00,2.05025,2.05045,2.05025,2.05025,82900000.0
2007-10-24 03:36:00,2.05025,2.05055,2.05025,2.0504,464200000.0
2007-10-24 03:37:00,2.0504,2.05055,2.0503,2.0504,121200000.0
2007-10-24 03:38:00,2.0504,2.0506,2.0504,2.05045,261800000.0
2007-10-24 03:39:00,2.05045,2.0506,2.0504,2.05055,374100000.0
2007-10-24 03:40:00,2.05055,2.05075,2.05025,2.05075,787499999.0
2007-10-24 03:41:00,2.05075,2.0511,2.05065,2.05095,802949998.0
2007-10-24 03:42:00,2.0508,2.0508,2.0506,2.0507,595199999.0
2007-10-24 03:43:00,2.0507,2.0508,2.05065,2.05075,663999988.0
2007-10-24 03:44:00,2.05075,2.051,2.0507,2.05085,578200000.0
2007-10-24 03:45:00,2.05085,2.0511,2.0508,2.0511,419400000.0
2007-10-24 03:46:00,2.0511,2.0513,2.05085,2.05095,580200000.0
2007-10-24 03:47:00,2.05095,2.05095,2.05085,2.0509,413300001.0
2007-10-24 03:48:00,2.0509,2.0509,2.05065,2.0507,142600000.0
2007-10-24 03:49:00,2.05075,2.05075,2.05015,2.05025,311500000.0
2007-10-24 03:50:00,2.0502,2.05045,2.05005,2.0502,338200000.0
2007-10-24 03:51:00,2.05015,2.0503,2.05005,2.05015,752700009.0
2007-10-24 03:52:00,2.0502,2.0505,2.0501,2.0505,543600000.0
2007-10-24 03:53:00,2.0505,2.05075,2.05045,2.05065,377100000.0
2007-10-24 03:54:00,2.0507,2.0509,2.0504,2.0504,322300000.0
2007-10-24 03:55:00,2.0504,2.0505,2.0504,2.0505,259600000.0
2007-10-24 03:56:00,2.0505,2.0505,2.05035,2.05035,105700000.0
2007-10-24 03:57:00,2.05035,2.05035,2.0497,2.04975,371500001.0
2007-10-24 03:58:00,2.0498,2.04985,2.0494,2.0495,259400000.0
2007-10-24 03:59:00,2.0494,2.0495,2.04875,2.0493,420600000.0
2007-10-24 04:00:00,2.0493,2.04955,2.0492,2.04955,239400000.0
2007-10-24 04:01:00,2.04955,2.04965,2.0494,2.0494,102800000.0
2007-10-24 04:02:00,2.0494,2.04965,2.04935,2.04945,50300000.0
2007-10-24 04:03:00,2.04945,2.04945,2.0488,2.0489,341100000.0
2007-10-24 04:04:00,2.0489,2.0491,2.04885,2.0491,138500000.0
2007-10-24 04:05:00,2.0491,2.0491,2.0487,2.0487,152800000.0
2007-10-24 04:06:00,2.0487,2.0489,2.04865,2.0487,270600000.0
2007-10-24 04:07:00,2.0487,2.04895,2.0487,2.0488,85400000.0
2007-10-24 04:08:00,2.0488,2.04895,2.0488,2.0489,179600000.0
2007-10-24 04:09:00,2.0489,2.0493,2.0489,2.0493,138800000.0
2007-10-24 04:10:00,2.0493,2.04965,2.04915,2.04965,254600000.0
2007-10-24 04:11:00,2.04965,2.04965,2.04935,2.0495,164999998.0
2007-10-24 04:12:00,2.0495,2.0495,2.04915,2.0493,363000000.0
2007-10-24 04:13:00,2.0493,2.04935,2.0493,2.0493,136300000.0
2007-10-24 04:14:00,2.04935,2.0495,2.0493,2.04935,240800002.0
2007-10-24 04:15:00,2.04935,2.0495,2.04925,2.04935,335300000.0
2007-10-24 04:16:00,2.0494,2.0494,2.0493,2.04935,247299998.0
2007-10-24 04:17:00,2.04935,2.04945,2.04935,2.04945,44300000.0
2007-10-24 04:18:00,2.04945,2.04945,2.04945,2.04945,49600000.0
2007-10-24 04:19:00,2.04945,2.04945,2.0492,2.04935,65200000.0
2007-10-24 04:20:00,2.04935,2.04935,2.04935,2.04935,16800000.0
2007-10-24 04:21:00,2.04935,2.04935,2.04915,2.04935,17500000.0
2007-10-24 04:22:00,2.04935,2.04935,2.04925,2.04935,21300000.0
2007-10-24 04:23:00,2.04935,2.04935,2.04915,2.04935,12600000.0
2007-10-24 04:24:00,2.04935,2.04935,2.0491,2.04915,56900000.0
2007-10-24 04:25:00,2.04915,2.04915,2.0491,2.04915,42900000.0
2007-10-24 04:26:00,2.04915,2.0492,2.04915,2.04915,80500000.0
2007-10-24 04:27:00,2.04915,2.04925,2.049,2.04925,161500000.0
2007-10-24 04:28:00,2.04925,2.04925,2.0491,2.04915,28100000.0
2007-10-24 04:29:00,2.04915,2.04925,2.049,2.04905,26700000.0
2007-10-24 04:30:00,2.04905,2.04905,2.0489,2.04895,81900000.0
2007-10-24 04:31:00,2.04895,2.04905,2.04885,2.04895,49200000.0
2007-10-24 04:32:00,2.04895,2.04895,2.0488,2.04885,62300000.0
2007-10-24 04:33:00,2.0488,2.04945,2.0488,2.0492,128800000.0
2007-10-24 04:34:00,2.0492,2.04975,2.0492,2.04965,143800000.0
2007-10-24 04:35:00,2.04965,2.04965,2.04945,2.04955,35000000.0
2007-10-24 04:36:00,2.04955,2.04955,2.0491,2.0491,120599999.0
2007-10-24 04:37:00,2.04935,2.04955,2.0491,2.04945,152600000.0
2007-10-24 04:38:00,2.04935,2.04955,2.04935,2.04935,165400000.0
2007-10-24 04:39:00,2.04935,2.0496,2.04935,2.04955,282900000.0
2007-10-24 04:40:00,2.04955,2.04985,2.04945,2.04945,444700002.0
2007-10-24 04:41:00,2.04935,2.04955,2.04935,2.04955,344300004.0
2007-10-24 04:42:00,2.0495,2.04955,2.0495,2.04955,87100000.0
2007-10-24 04:43:00,2.0495,2.0496,2.0494,2.0496,112900000.0
2007-10-24 04:44:00,2.0496,2.04965,2.04935,2.04935,121600000.0
2007-10-24 04:45:00,2.04955,2.04965,2.04935,2.0496,157100000.0
2007-10-24 04:46:00,2.04945,2.04975,2.04945,2.04975,224200002.0
2007-10-24 04:47:00,2.04975,2.05,2.04965,2.04975,211300000.0
2007-10-24 04:48:00,2.0498,2.04985,2.04975,2.0498,94200000.0
2007-10-24 04:49:00,2.0498,2.0498,2.04965,2.0498,182900000.0
2007-10-24 04:50:00,2.0498,2.0498,2.04975,2.0498,109900000.0
2007-10-24 04:51:00,2.0498,2.0498,2.04975,2.0498,136800000.0
2007-10-24 04:52:00,2.0498,2.0498,2.04975,2.0498,199400000.0
2007-10-24 04:53:00,2.0498,2.04985,2.04955,2.0498,252700000.0
2007-10-24 04:54:00,2.04985,2.04985,2.04965,2.0498,240000000.0
2007-10-24 04:55:00,2.0498,2.04985,2.04975,2.0498,83200000.0
2007-10-24 04:56:00,2.0498,2.04985,2.04965,2.0498,164599997.0
2007-10-24 04:57:00,2.0498,2.04985,2.04965,2.04985,167300003.0
2007-10-24 04:58:00,2.04985,2.04985,2.04975,2.04985,117600000.0
2007-10-24 04:59:00,2.04985,2.04985,2.04975,2.04985,241800000.0
2007-10-24 05:00:00,2.04985,2.0503,2.04975,2.05025,374800000.0
2007-10-24 05:01:00,2.0502,2.05045,2.0502,2.0503,72300000.0
2007-10-24 05:02:00,2.05025,2.0503,2.0501,2.0502,87400000.0
2007-10-24 05:03:00,2.0502,2.0502,2.05,2.05,48400000.0
2007-10-24 05:04:00,2.05005,2.05005,2.0498,2.05,79600000.0
2007-10-24 05:05:00,2.05,2.05045,2.04995,2.05045,97800000.0
2007-10-24 05:06:00,2.05045,2.05055,2.05035,2.05045,145800000.0
2007-10-24 05:07:00,2.05045,2.05045,2.05035,2.05035,141200000.0
2007-10-24 05:08:00,2.05035,2.05035,2.05025,2.05035,337800000.0
2007-10-24 05:09:00,2.05035,2.05035,2.05025,2.05035,485200000.0
2007-10-24 05:10:00,2.05035,2.05075,2.05035,2.05075,82500000.0
2007-10-24 05:11:00,2.05075,2.05075,2.0505,2.0505,139800000.0
2007-10-24 05:12:00,2.0505,2.05055,2.0504,2.05055,80000000.0
2007-10-24 05:13:00,2.0505,2.0506,2.05035,2.0506,101300000.0
2007-10-24 05:14:00,2.05055,2.05075,2.05055,2.05065,308100000.0
2007-10-24 05:15:00,2.0507,2.0507,2.05055,2.05065,122300000.0
2007-10-24 05:16:00,2.05065,2.0507,2.05055,2.0507,285100003.0
2007-10-24 05:17:00,2.0507,2.0507,2.05055,2.05055,239500000.0
2007-10-24 05:18:00,2.05065,2.05075,2.05065,2.05065,74600000.0
2007-10-24 05:19:00,2.05065,2.0507,2.05065,2.0507,173500000.0
2007-10-24 05:20:00,2.0507,2.0508,2.0506,2.0507,226100000.0
2007-10-24 05:21:00,2.0507,2.0507,2.0505,2.0505,215300000.0
2007-10-24 05:22:00,2.0505,2.05055,2.05035,2.05035,111700000.0
2007-10-24 05:23:00,2.05045,2.05045,2.05015,2.05015,116450000.0
2007-10-24 05:24:00,2.05015,2.05015,2.0499,2.05005,139200000.0
2007-10-24 05:25:00,2.05005,2.05015,2.04995,2.04995,39400000.0
2007-10-24 05:26:00,2.04995,2.05015,2.0499,2.0499,64600000.0
2007-10-24 05:27:00,2.04995,2.05015,2.04985,2.05015,10400000.0
2007-10-24 05:28:00,2.05015,2.05015,2.04985,2.04995,115099999.0
2007-10-24 05:29:00,2.04995,2.05005,2.04985,2.05005,55999999.0
2007-10-24 05:30:00,2.05005,2.05015,2.04975,2.0498,118900000.0
2007-10-24 05:31:00,2.04985,2.04995,2.0498,2.04995,51000000.0
2007-10-24 05:32:00,2.04985,2.05005,2.04985,2.05005,10600000.0
2007-10-24 05:33:00,2.05005,2.05015,2.05,2.05015,83400000.0
2007-10-24 05:34:00,2.05015,2.05025,2.05005,2.05015,46700000.0
2007-10-24 05:35:00,2.05015,2.05015,2.05,2.05005,76400000.0
2007-10-24 05:36:00,2.04995,2.04995,2.04985,2.04985,25800000.0
2007-10-24 05:37:00,2.04985,2.04995,2.0496,2.04975,21000000.0
2007-10-24 05:38:00,2.04975,2.04975,2.04965,2.04965,10100000.0
2007-10-24 05:39:00,2.04965,2.04975,2.0494,2.04945,57600000.0
2007-10-24 05:40:00,2.0494,2.04965,2.0494,2.04955,18600000.0
2007-10-24 05:41:00,2.04955,2.04965,2.04945,2.04955,46500000.0
2007-10-24 05:42:00,2.04955,2.04955,2.04955,2.04955,14200000.0
2007-10-24 05:43:00,2.04955,2.04955,2.0492,2.0493,159200000.0
2007-10-24 05:44:00,2.0493,2.0493,2.0492,2.0493,296300000.0
2007-10-24 05:45:00,2.0493,2.0493,2.04915,2.04915,235300000.0
2007-10-24 05:46:00,2.04915,2.0493,2.04915,2.04925,532800002.0
2007-10-24 05:47:00,2.04925,2.0493,2.04905,2.04925,256299998.0
2007-10-24 05:48:00,2.04925,2.04935,2.0492,2.04935,37900000.0
2007-10-24 05:49:00,2.04925,2.04945,2.04925,2.04945,100000000.0
2007-10-24 05:50:00,2.04945,2.04965,2.04935,2.04955,73200000.0
2007-10-24 05:51:00,2.04955,2.04955,2.04935,2.0495,326699999.0
2007-10-24 05:52:00,2.04955,2.0497,2.04935,2.0497,314100000.0
2007-10-24 05:53:00,2.0497,2.0498,2.0496,2.04975,201600000.0
2007-10-24 05:54:00,2.04975,2.0498,2.04975,2.04975,177900000.0
2007-10-24 05:55:00,2.0498,2.04985,2.0497,2.0497,238200000.0
2007-10-24 05:56:00,2.04975,2.04995,2.04975,2.04985,59100000.0
2007-10-24 05:57:00,2.04985,2.0499,2.04965,2.0499,89600000.0
2007-10-24 05:58:00,2.0499,2.0499,2.04985,2.04985,101300000.0
2007-10-24 05:59:00,2.04985,2.04995,2.04985,2.0499,210100000.0
2007-10-24 06:00:00,2.0499,2.0499,2.04965,2.04965,159500000.0
2007-10-24 06:01:00,2.04965,2.0497,2.0494,2.0495,210200000.0
2007-10-24 06:02:00,2.04945,2.04965,2.04945,2.04955,233500000.0
2007-10-24 06:03:00,2.04955,2.04955,2.0493,2.0493,93500000.0
2007-10-24 06:04:00,2.04935,2.04945,2.0492,2.0492,83900000.0
2007-10-24 06:05:00,2.04925,2.04925,2.04915,2.0492,232300000.0
2007-10-24 06:06:00,2.0492,2.0492,2.04885,2.0492,240899996.0
2007-10-24 06:07:00,2.0492,2.0494,2.04915,2.0494,98100000.0
2007-10-24 06:08:00,2.0494,2.0495,2.0493,2.0493,227200000.0
2007-10-24 06:09:00,2.0493,2.0494,2.0493,2.0493,205600000.0
2007-10-24 06:10:00,2.0493,2.0493,2.04925,2.0493,208500000.0
2007-10-24 06:11:00,2.0493,2.0493,2.04925,2.04925,94600000.0
2007-10-24 06:12:00,2.0494,2.0494,2.04875,2.0488,296900000.0
2007-10-24 06:13:00,2.0488,2.0489,2.0487,2.0488,113600000.0
2007-10-24 06:14:00,2.04875,2.04895,2.04855,2.04855,172100000.0
2007-10-24 06:15:00,2.04875,2.04885,2.04865,2.0488,192299998.0
2007-10-24 06:16:00,2.0488,2.0488,2.04865,2.0488,179899998.0
2007-10-24 06:17:00,2.0488,2.04885,2.04865,2.04875,331500003.0
2007-10-24 06:18:00,2.04875,2.04885,2.04875,2.0488,314100000.0
2007-10-24 06:19:00,2.0488,2.0491,2.0483,2.04835,363500000.0
2007-10-24 06:20:00,2.04835,2.04835,2.04765,2.04775,211900000.0
2007-10-24 06:21:00,2.04775,2.04785,2.04725,2.04785,113000000.0
2007-10-24 06:22:00,2.04785,2.0483,2.0476,2.0482,339300000.0
2007-10-24 06:23:00,2.04825,2.0483,2.0478,2.0479,328500000.0
2007-10-24 06:24:00,2.0479,2.0479,2.04775,2.0478,192600000.0
2007-10-24 06:25:00,2.0477,2.0478,2.04755,2.0477,171000000.0
2007-10-24 06:26:00,2.0477,2.0478,2.0477,2.0477,112300000.0
2007-10-24 06:27:00,2.0477,2.0481,2.04765,2.0481,314500000.0
2007-10-24 06:28:00,2.0481,2.0481,2.0478,2.0478,447000000.0
2007-10-24 06:29:00,2.0478,2.0482,2.04775,2.0481,176200000.0
2007-10-24 06:30:00,2.0481,2.0481,2.04765,2.04765,254600000.0
2007-10-24 06:31:00,2.04765,2.04775,2.0471,2.0475,632800002.0
2007-10-24 06:32:00,2.0475,2.0475,2.047,2.0473,227300000.0
2007-10-24 06:33:00,2.0473,2.04745,2.0471,2.04745,136400000.0
2007-10-24 06:34:00,2.04745,2.04805,2.04745,2.04805,111000000.0
2007-10-24 06:35:00,2.04805,2.04805,2.0477,2.0477,126700000.0
2007-10-24 06:36:00,2.0477,2.0478,2.0475,2.0476,273300000.0
2007-10-24 06:37:00,2.0476,2.04785,2.04755,2.0478,141100000.0
2007-10-24 06:38:00,2.0479,2.0479,2.04775,2.04775,128100000.0
2007-10-24 06:39:00,2.04775,2.0478,2.04765,2.04765,202799999.0
2007-10-24 06:40:00,2.04765,2.04785,2.04765,2.0478,342999999.0
2007-10-24 06:41:00,2.0478,2.0478,2.04765,2.04775,125500000.0
2007-10-24 06:42:00,2.04775,2.04805,2.04775,2.04795,601800003.0
2007-10-24 06:43:00,2.04795,2.0483,2.04795,2.0482,536999998.0
2007-10-24 06:44:00,2.0482,2.04845,2.04815,2.04815,206800000.0
2007-10-24 06:45:00,2.0482,2.04825,2.048,2.048,121900000.0
2007-10-24 06:46:00,2.048,2.0481,2.0477,2.0479,295100000.0
2007-10-24 06:47:00,2.0479,2.04815,2.0478,2.0478,77600000.0
2007-10-24 06:48:00,2.0478,2.04795,2.0476,2.04765,160700000.0
2007-10-24 06:49:00,2.04765,2.04765,2.0476,2.04765,45100000.0
2007-10-24 06:50:00,2.04765,2.04775,2.04765,2.0477,51700000.0
2007-10-24 06:51:00,2.0477,2.04775,2.0477,2.04775,50400000.0
2007-10-24 06:52:00,2.04775,2.0479,2.04775,2.04775,240300000.0
2007-10-24 06:53:00,2.04775,2.0478,2.0477,2.04775,109000000.0
2007-10-24 06:54:00,2.04775,2.04785,2.0477,2.0478,138600000.0
2007-10-24 06:55:00,2.0478,2.04785,2.0477,2.0478,164300000.0
2007-10-24 06:56:00,2.04785,2.0479,2.0477,2.04775,139700000.0
2007-10-24 06:57:00,2.04765,2.04775,2.0476,2.0476,140600000.0
2007-10-24 06:58:00,2.0476,2.0477,2.04755,2.0476,136400000.0
2007-10-24 06:59:00,2.0476,2.04765,2.04755,2.04755,119600000.0
2007-10-24 07:00:00,2.0476,2.04765,2.04745,2.0476,41300000.0
2007-10-24 07:01:00,2.04765,2.04765,2.04725,2.04735,220200000.0
2007-10-24 07:02:00,2.0474,2.04745,2.0472,2.04735,58100000.0
2007-10-24 07:03:00,2.04735,2.04755,2.0473,2.0474,83800000.0
2007-10-24 07:04:00,2.0474,2.0475,2.04715,2.04745,127900000.0
2007-10-24 07:05:00,2.04745,2.0476,2.04745,2.0475,157600000.0
2007-10-24 07:06:00,2.0475,2.0475,2.0475,2.0475,85600000.0
2007-10-24 07:07:00,2.0475,2.0476,2.04735,2.0475,192700000.0
2007-10-24 07:08:00,2.0475,2.0475,2.04735,2.04745,107500000.0
2007-10-24 07:09:00,2.04745,2.04745,2.0472,2.0473,124500000.0
2007-10-24 07:10:00,2.0473,2.04735,2.04705,2.0473,52100000.0
2007-10-24 07:11:00,2.0473,2.0475,2.04715,2.0475,78600000.0
2007-10-24 07:12:00,2.0475,2.0475,2.0475,2.0475,79200000.0
2007-10-24 07:13:00,2.0475,2.0475,2.04725,2.04745,122900000.0
2007-10-24 07:14:00,2.04745,2.0476,2.04715,2.0476,108300000.0
2007-10-24 07:15:00,2.0476,2.0477,2.0475,2.0476,150300000.0
2007-10-24 07:16:00,2.04765,2.0477,2.0472,2.0474,124500000.0
2007-10-24 07:17:00,2.0474,2.0475,2.0474,2.0474,59200000.0
2007-10-24 07:18:00,2.0474,2.0475,2.04715,2.0473,147100000.0
2007-10-24 07:19:00,2.0473,2.0473,2.0471,2.04725,151000000.0
2007-10-24 07:20:00,2.04725,2.0474,2.0472,2.0474,214400000.0
2007-10-24 07:21:00,2.0474,2.0477,2.0474,2.04765,177800000.0
2007-10-24 07:22:00,2.04765,2.048,2.04745,2.04775,95600000.0
2007-10-24 07:23:00,2.0478,2.0478,2.04755,2.04765,122100000.0
2007-10-24 07:24:00,2.04765,2.0477,2.04735,2.0477,37800000.0
2007-10-24 07:25:00,2.04775,2.04775,2.04755,2.04775,37200000.0
2007-10-24 07:26:00,2.04775,2.04775,2.04745,2.0475,86600000.0
2007-10-24 07:27:00,2.0475,2.04775,2.04745,2.04745,60700000.0
2007-10-24 07:28:00,2.04745,2.0475,2.04745,2.0475,30400000.0
2007-10-24 07:29:00,2.0475,2.04765,2.0475,2.0475,67300000.0
2007-10-24 07:30:00,2.0475,2.04765,2.0475,2.04765,128900000.0
2007-10-24 07:31:00,2.0475,2.04765,2.0475,2.04755,52600000.0
2007-10-24 07:32:00,2.04735,2.04795,2.04735,2.04785,182400000.0
2007-10-24 07:33:00,2.0478,2.04795,2.04775,2.0478,133400000.0
2007-10-24 07:34:00,2.04785,2.0479,2.04765,2.04785,110600000.0
2007-10-24 07:35:00,2.04785,2.04805,2.0478,2.04805,172200000.0
2007-10-24 07:36:00,2.04805,2.04815,2.048,2.04805,246800000.0
2007-10-24 07:37:00,2.04805,2.0481,2.04785,2.04785,148000000.0
2007-10-24 07:38:00,2.04785,2.0485,2.04785,2.0485,173300000.0
2007-10-24 07:39:00,2.0485,2.04865,2.0484,2.0485,298300000.0
2007-10-24 07:40:00,2.0485,2.04865,2.04845,2.04865,204500000.0
2007-10-24 07:41:00,2.04865,2.04895,2.0486,2.0489,199800000.0
2007-10-24 07:42:00,2.0489,2.0494,2.0489,2.04925,317000000.0
2007-10-24 07:43:00,2.04925,2.0493,2.049,2.049,181700000.0
2007-10-24 07:44:00,2.049,2.0492,2.049,2.04915,150400000.0
2007-10-24 07:45:00,2.04915,2.0492,2.04895,2.0491,200600000.0
2007-10-24 07:46:00,2.04915,2.0492,2.04895,2.04895,96500000.0
2007-10-24 07:47:00,2.04895,2.04915,2.04865,2.049,251400000.0
2007-10-24 07:48:00,2.04905,2.04905,2.0488,2.049,191800000.0
2007-10-24 07:49:00,2.049,2.049,2.04875,2.0488,158100000.0
2007-10-24 07:50:00,2.0488,2.04885,2.04855,2.04855,200500000.0
2007-10-24 07:51:00,2.04855,2.04855,2.04845,2.04845,272800000.0
2007-10-24 07:52:00,2.04845,2.0486,2.0483,2.0484,243600000.0
2007-10-24 07:53:00,2.0484,2.0484,2.0482,2.0482,226700000.0
2007-10-24 07:54:00,2.0482,2.04825,2.0479,2.0482,316600000.0
2007-10-24 07:55:00,2.0482,2.0484,2.04815,2.04835,247100000.0
2007-10-24 07:56:00,2.04835,2.04845,2.0478,2.04845,148000000.0
2007-10-24 07:57:00,2.04845,2.04855,2.0481,2.0481,169700000.0
2007-10-24 07:58:00,2.0481,2.0481,2.048,2.04805,213000000.0
2007-10-24 07:59:00,2.048,2.0482,2.048,2.04805,240300000.0
2007-10-24 08:00:00,2.0481,2.04815,2.04775,2.0481,216500000.0
2007-10-24 08:01:00,2.0481,2.04815,2.0479,2.048,117900000.0
2007-10-24 08:02:00,2.04805,2.04815,2.048,2.04815,138600000.0
2007-10-24 08:03:00,2.0481,2.04835,2.04805,2.0481,259000000.0
2007-10-24 08:04:00,2.0481,2.04815,2.04795,2.04815,93700000.0
2007-10-24 08:05:00,2.04815,2.04815,2.048,2.04815,165400000.0
2007-10-24 08:06:00,2.04815,2.04815,2.04805,2.04815,95200000.0
2007-10-24 08:07:00,2.04815,2.0483,2.04805,2.04815,153800000.0
2007-10-24 08:08:00,2.04815,2.04825,2.04735,2.04795,224300000.0
2007-10-24 08:09:00,2.04795,2.048,2.04755,2.0477,116800000.0
2007-10-24 08:10:00,2.04775,2.04815,2.04775,2.04805,169600000.0
2007-10-24 08:11:00,2.04805,2.04805,2.04755,2.04775,149200000.0
2007-10-24 08:12:00,2.0477,2.04775,2.0468,2.04735,234200000.0
2007-10-24 08:13:00,2.04735,2.04765,2.04725,2.04765,136400000.0
2007-10-24 08:14:00,2.04765,2.04765,2.04725,2.04755,283100000.0
2007-10-24 08:15:00,2.0476,2.04765,2.04725,2.04735,189800000.0
2007-10-24 08:16:00,2.04735,2.04745,2.04645,2.0465,339800000.0
2007-10-24 08:17:00,2.0465,2.04665,2.0464,2.0465,145600000.0
2007-10-24 08:18:00,2.0465,2.0465,2.04615,2.0465,356600000.0
2007-10-24 08:19:00,2.04655,2.0467,2.0465,2.0466,228900000.0
2007-10-24 08:20:00,2.0466,2.04665,2.04645,2.0465,343600000.0
2007-10-24 08:21:00,2.0465,2.0465,2.0463,2.0463,226600000.0
2007-10-24 08:22:00,2.0463,2.04635,2.04625,2.0463,205600000.0
2007-10-24 08:23:00,2.0463,2.0467,2.0462,2.04655,266600000.0
2007-10-24 08:24:00,2.04655,2.04665,2.0463,2.0463,348200000.0
2007-10-24 08:25:00,2.0463,2.04645,2.0463,2.0463,156200000.0
2007-10-24 08:26:00,2.0463,2.04655,2.04625,2.0465,239500000.0
2007-10-24 08:27:00,2.0465,2.0465,2.04625,2.04625,287900000.0
2007-10-24 08:28:00,2.04625,2.0468,2.04625,2.0468,429700000.0
2007-10-24 08:29:00,2.04675,2.04745,2.0467,2.0471,395600000.0
2007-10-24 08:30:00,2.0471,2.04805,2.0471,2.04765,481300000.0
2007-10-24 08:31:00,2.04765,2.04765,2.04735,2.04745,168400000.0
2007-10-24 08:32:00,2.04745,2.04755,2.0474,2.0475,130800000.0
2007-10-24 08:33:00,2.04745,2.0475,2.04735,2.0475,110000000.0
2007-10-24 08:34:00,2.0475,2.04755,2.04725,2.0474,143200000.0
2007-10-24 08:35:00,2.0474,2.04755,2.04735,2.04745,165300000.0
2007-10-24 08:36:00,2.04745,2.04755,2.0472,2.04735,147400000.0
2007-10-24 08:37:00,2.0473,2.04735,2.0468,2.047,182700000.0
2007-10-24 08:38:00,2.047,2.047,2.04685,2.04685,195800000.0
2007-10-24 08:39:00,2.04685,2.04685,2.046,2.04605,265100000.0
2007-10-24 08:40:00,2.04605,2.04645,2.046,2.04635,398800000.0
2007-10-24 08:41:00,2.04635,2.0466,2.0461,2.0466,280100000.0
2007-10-24 08:42:00,2.0466,2.0466,2.0463,2.0465,316900000.0
2007-10-24 08:43:00,2.0465,2.0467,2.04605,2.04605,159600000.0
2007-10-24 08:44:00,2.04605,2.04605,2.0452,2.0452,317600000.0
2007-10-24 08:45:00,2.0452,2.04535,2.0444,2.04485,363700000.0
2007-10-24 08:46:00,2.04485,2.04505,2.0446,2.04475,246000000.0
2007-10-24 08:47:00,2.04475,2.0457,2.04475,2.04555,489600000.0
2007-10-24 08:48:00,2.0455,2.0457,2.0455,2.0457,444500000.0
2007-10-24 08:49:00,2.04565,2.0461,2.0455,2.04555,347400000.0
2007-10-24 08:50:00,2.0455,2.0459,2.04545,2.0456,382800000.0
2007-10-24 08:51:00,2.0456,2.0456,2.0452,2.0452,222400000.0
2007-10-24 08:52:00,2.04515,2.04555,2.045,2.0453,334200000.0
2007-10-24 08:53:00,2.0453,2.04555,2.0453,2.04535,340200000.0
2007-10-24 08:54:00,2.04535,2.04535,2.0453,2.04535,195200000.0
2007-10-24 08:55:00,2.04535,2.04555,2.04535,2.04555,180000000.0
2007-10-24 08:56:00,2.04555,2.04565,2.0455,2.04565,98400000.0
2007-10-24 08:57:00,2.04565,2.04645,2.04565,2.0462,549600000.0
2007-10-24 08:58:00,2.0462,2.04625,2.04555,2.0459,242400000.0
2007-10-24 08:59:00,2.0459,2.04595,2.0456,2.0458,330100000.0
2007-10-24 09:00:00,2.0458,2.0458,2.0452,2.04535,273100000.0
2007-10-24 09:01:00,2.04535,2.0455,2.04525,2.0454,253600000.0
2007-10-24 09:02:00,2.0454,2.046,2.04525,2.046,369700000.0
2007-10-24 09:03:00,2.046,2.04605,2.04525,2.0457,423900000.0
2007-10-24 09:04:00,2.0457,2.04585,2.0453,2.04565,308100000.0
2007-10-24 09:05:00,2.0457,2.04595,2.0456,2.0457,360500000.0
2007-10-24 09:06:00,2.0457,2.04575,2.04475,2.0452,242000000.0
2007-10-24 09:07:00,2.0452,2.04535,2.04485,2.0449,225400000.0
2007-10-24 09:08:00,2.0449,2.04515,2.0438,2.04425,351600000.0
2007-10-24 09:09:00,2.04425,2.0445,2.0441,2.04425,392100000.0
2007-10-24 09:10:00,2.0443,2.04445,2.044,2.04415,333000000.0
2007-10-24 09:11:00,2.04415,2.04425,2.04325,2.04345,333700000.0
2007-10-24 09:12:00,2.0434,2.044,2.043,2.043,324200000.0
2007-10-24 09:13:00,2.04295,2.04355,2.0429,2.04345,421400000.0
2007-10-24 09:14:00,2.04345,2.04405,2.04345,2.044,383500000.0
2007-10-24 09:15:00,2.04405,2.04445,2.04375,2.04445,275600000.0
2007-10-24 09:16:00,2.0444,2.0444,2.0438,2.04395,262400000.0
2007-10-24 09:17:00,2.04395,2.044,2.0435,2.0435,496600000.0
2007-10-24 09:18:00,2.0435,2.0442,2.0435,2.04415,489400000.0
2007-10-24 09:19:00,2.04415,2.04425,2.0437,2.04385,676800000.0
2007-10-24 09:20:00,2.04385,2.04405,2.04375,2.0438,966800000.0
2007-10-24 09:21:00,2.0438,2.0446,2.0438,2.04455,616621670.0
2007-10-24 09:22:00,2.04455,2.0446,2.04395,2.04395,712500000.0
2007-10-24 09:23:00,2.04395,2.0443,2.04395,2.0441,623000000.0
2007-10-24 09:24:00,2.04405,2.04405,2.04255,2.0429,495459006.0
2007-10-24 09:25:00,2.04295,2.0438,2.0427,2.04355,1009300000.0
2007-10-24 09:26:00,2.04355,2.04375,2.04355,2.04365,343600000.0
2007-10-24 09:27:00,2.04365,2.0444,2.04355,2.0444,655800000.0
2007-10-24 09:28:00,2.0444,2.0445,2.04375,2.04385,837700000.0
2007-10-24 09:29:00,2.04385,2.0444,2.04375,2.04435,505300000.0
2007-10-24 09:30:00,2.04435,2.04445,2.04405,2.04445,337800000.0
2007-10-24 09:31:00,2.04445,2.04465,2.0428,2.04375,598000000.0
2007-10-24 09:32:00,2.04375,2.04385,2.0435,2.04365,800200000.0
2007-10-24 09:33:00,2.04365,2.04365,2.0428,2.0431,429700000.0
2007-10-24 09:34:00,2.0431,2.04375,2.04305,2.0437,499900000.0
2007-10-24 09:35:00,2.0437,2.04375,2.0435,2.04365,689199998.0
2007-10-24 09:36:00,2.04365,2.0444,2.04365,2.0444,515100000.0
2007-10-24 09:37:00,2.04455,2.04515,2.04445,2.04485,469000000.0
2007-10-24 09:38:00,2.04485,2.04515,2.0447,2.04485,645100000.0
2007-10-24 09:39:00,2.04485,2.04535,2.04485,2.0453,553099997.0
2007-10-24 09:40:00,2.0453,2.04575,2.0453,2.04545,736099997.0
2007-10-24 09:41:00,2.0454,2.0455,2.0451,2.0454,674800000.0
2007-10-24 09:42:00,2.0454,2.0454,2.04495,2.045,548000000.0
2007-10-24 09:43:00,2.04505,2.04525,2.045,2.0452,671600000.0
2007-10-24 09:44:00,2.0452,2.04625,2.0452,2.0461,689100000.0
2007-10-24 09:45:00,2.0461,2.0463,2.0456,2.04575,566800000.0
2007-10-24 09:46:00,2.04575,2.04575,2.04505,2.04535,599000000.0
2007-10-24 09:47:00,2.0454,2.04555,2.0451,2.04535,520400000.0
2007-10-24 09:48:00,2.04535,2.04545,2.0452,2.04535,369800000.0
2007-10-24 09:49:00,2.04535,2.0454,2.04515,2.04525,399000000.0
2007-10-24 09:50:00,2.0453,2.04545,2.04515,2.04545,358900000.0
2007-10-24 09:51:00,2.04545,2.04685,2.04545,2.04645,595500000.0
2007-10-24 09:52:00,2.04645,2.04655,2.04615,2.0462,575500000.0
2007-10-24 09:53:00,2.0462,2.0465,2.0462,2.0464,692700000.0
2007-10-24 09:54:00,2.0464,2.04645,2.0461,2.04625,771899997.0
2007-10-24 09:55:00,2.04625,2.04625,2.04605,2.04605,540300000.0
2007-10-24 09:56:00,2.04605,2.04715,2.04585,2.04715,644600000.0
2007-10-24 09:57:00,2.04715,2.0476,2.04695,2.04695,828800000.0
2007-10-24 09:58:00,2.04705,2.0471,2.04665,2.047,305800000.0
2007-10-24 09:59:00,2.047,2.04705,2.04685,2.04705,204800000.0
2007-10-24 10:00:00,2.04705,2.04705,2.04665,2.0468,314900000.0
2007-10-24 10:01:00,2.0468,2.04715,2.0468,2.047,284956400.0
2007-10-24 10:02:00,2.047,2.0472,2.0467,2.0468,493400000.0
2007-10-24 10:03:00,2.0468,2.0468,2.0462,2.0464,928800000.0
2007-10-24 10:04:00,2.0464,2.0465,2.04635,2.04645,874600000.0
2007-10-24 10:05:00,2.0464,2.0467,2.0464,2.04655,213256000.0
2007-10-24 10:06:00,2.04655,2.04755,2.04655,2.0471,365900000.0
2007-10-24 10:07:00,2.04705,2.0473,2.04675,2.04675,291500000.0
2007-10-24 10:08:00,2.0468,2.04685,2.04645,2.04675,186200000.0
2007-10-24 10:09:00,2.04675,2.04675,2.04655,2.04655,190000000.0
2007-10-24 10:10:00,2.04655,2.04665,2.04625,2.04625,439800000.0
2007-10-24 10:11:00,2.04625,2.0465,2.04625,2.0465,440600000.0
2007-10-24 10:12:00,2.0465,2.04665,2.0463,2.04655,323700000.0
2007-10-24 10:13:00,2.04655,2.047,2.04655,2.04675,381000000.0
2007-10-24 10:14:00,2.04675,2.04695,2.04675,2.0468,363400000.0
2007-10-24 10:15:00,2.04685,2.0471,2.04685,2.0471,453200000.0
2007-10-24 10:16:00,2.0471,2.0476,2.04705,2.04725,643900000.0
2007-10-24 10:17:00,2.0473,2.0474,2.047,2.047,543400000.0
2007-10-24 10:18:00,2.047,2.04715,2.04655,2.047,626800000.0
2007-10-24 10:19:00,2.047,2.0476,2.0469,2.0476,308100000.0
2007-10-24 10:20:00,2.0476,2.0477,2.047,2.0472,561200000.0
2007-10-24 10:21:00,2.0472,2.0472,2.0467,2.04705,322600000.0
2007-10-24 10:22:00,2.04705,2.04725,2.04695,2.04725,452300000.0
2007-10-24 10:23:00,2.04725,2.04755,2.0471,2.0475,878300000.0
2007-10-24 10:24:00,2.0475,2.0481,2.04745,2.0481,970100000.0
2007-10-24 10:25:00,2.0481,2.0484,2.04805,2.04815,679700000.0
2007-10-24 10:26:00,2.0482,2.0483,2.04805,2.0481,747400000.0
2007-10-24 10:27:00,2.0481,2.04815,2.0479,2.04815,544800000.0
2007-10-24 10:28:00,2.04815,2.0487,2.04815,2.0487,765500000.0
2007-10-24 10:29:00,2.04865,2.0489,2.0485,2.0488,774500000.0
2007-10-24 10:30:00,2.0488,2.0497,2.04875,2.04955,701900000.0
2007-10-24 10:31:00,2.0496,2.0496,2.0487,2.0488,1033400000.0
2007-10-24 10:32:00,2.0488,2.049,2.0487,2.0488,941200000.0
2007-10-24 10:33:00,2.0488,2.049,2.04855,2.04865,693900000.0
2007-10-24 10:34:00,2.0486,2.0487,2.0484,2.0484,550077600.0
2007-10-24 10:35:00,2.0484,2.04875,2.0484,2.0487,602187500.0
2007-10-24 10:36:00,2.0487,2.0491,2.04855,2.0491,959900000.0
2007-10-24 10:37:00,2.0491,2.0491,2.0486,2.04865,696500000.0
2007-10-24 10:38:00,2.04865,2.0487,2.04815,2.04815,406799999.0
2007-10-24 10:39:00,2.0482,2.0482,2.04735,2.0476,476900000.0
2007-10-24 10:40:00,2.0476,2.04775,2.04755,2.0476,509200000.0
2007-10-24 10:41:00,2.04755,2.0477,2.04725,2.04725,563300001.0
2007-10-24 10:42:00,2.04725,2.04755,2.0472,2.04735,556700000.0
2007-10-24 10:43:00,2.04735,2.04735,2.0471,2.04725,430000000.0
2007-10-24 10:44:00,2.04725,2.04745,2.04715,2.04745,561300000.0
2007-10-24 10:45:00,2.04745,2.04745,2.04725,2.04725,480200000.0
2007-10-24 10:46:00,2.04725,2.0475,2.04725,2.04725,486800000.0
2007-10-24 10:47:00,2.0473,2.0479,2.04715,2.04785,519600000.0
2007-10-24 10:48:00,2.04785,2.0479,2.0474,2.0476,609300000.0
2007-10-24 10:49:00,2.0476,2.0476,2.04745,2.0475,359000000.0
2007-10-24 10:50:00,2.0475,2.04785,2.0475,2.0477,392800000.0
2007-10-24 10:51:00,2.0477,2.04795,2.04765,2.0478,458100000.0
2007-10-24 10:52:00,2.04775,2.0479,2.04765,2.04775,378500000.0
2007-10-24 10:53:00,2.0478,2.0478,2.0476,2.0478,473300000.0
2007-10-24 10:54:00,2.0478,2.0478,2.0474,2.04745,791400000.0
2007-10-24 10:55:00,2.0474,2.04745,2.04725,2.04725,465100000.0
2007-10-24 10:56:00,2.04725,2.04735,2.04705,2.04735,564000000.0
2007-10-24 10:57:00,2.04735,2.0474,2.0471,2.04725,896200000.0
2007-10-24 10:58:00,2.04725,2.04725,2.047,2.0471,853500000.0
2007-10-24 10:59:00,2.0472,2.0475,2.04705,2.0474,555100000.0
2007-10-24 11:00:00,2.0474,2.0475,2.0472,2.04725,1200700000.0
2007-10-24 11:01:00,2.0473,2.0474,2.0472,2.04725,849700000.0
2007-10-24 11:02:00,2.04725,2.0474,2.047,2.047,784900000.0
2007-10-24 11:03:00,2.047,2.0474,2.047,2.0473,913700000.0
2007-10-24 11:04:00,2.0473,2.0473,2.04715,2.0472,1763600000.0
2007-10-24 11:05:00,2.04715,2.0474,2.047,2.04715,1115700000.0
2007-10-24 11:06:00,2.04715,2.04745,2.04695,2.0474,1325400000.0
2007-10-24 11:07:00,2.0474,2.0477,2.0474,2.0475,1564000000.0
2007-10-24 11:08:00,2.0477,2.0477,2.0474,2.0474,1544200000.0
2007-10-24 11:09:00,2.0474,2.0475,2.0472,2.0474,1514400000.0
2007-10-24 11:10:00,2.0474,2.0477,2.0474,2.0477,863200000.0
2007-10-24 11:11:00,2.0477,2.04805,2.0475,2.048,968500000.0
2007-10-24 11:12:00,2.0481,2.0485,2.04795,2.0483,1753000000.0
2007-10-24 11:13:00,2.0483,2.04835,2.04795,2.0482,1149399996.0
2007-10-24 11:14:00,2.04825,2.0483,2.048,2.04825,1192700000.0
2007-10-24 11:15:00,2.0483,2.0487,2.04825,2.04855,911200000.0
2007-10-24 11:16:00,2.04855,2.0501,2.0485,2.0498,921499999.0
2007-10-24 11:17:00,2.04975,2.0501,2.0495,2.04955,924400000.0
2007-10-24 11:18:00,2.0495,2.05015,2.0494,2.05005,1036400000.0
2007-10-24 11:19:00,2.05005,2.05035,2.05005,2.05005,1157000000.0
2007-10-24 11:20:00,2.05015,2.05015,2.0497,2.0498,913200000.0
2007-10-24 11:21:00,2.0498,2.0498,2.0495,2.0496,703300000.0
2007-10-24 11:22:00,2.0496,2.0499,2.0496,2.0499,879000000.0
2007-10-24 11:23:00,2.0499,2.0499,2.04955,2.04955,1299000001.0
2007-10-24 11:24:00,2.04955,2.05025,2.04955,2.0501,1152800000.0
2007-10-24 11:25:00,2.05005,2.05025,2.05,2.05025,1084000000.0
2007-10-24 11:26:00,2.05025,2.05025,2.0496,2.04975,731600000.0
2007-10-24 11:27:00,2.0497,2.05,2.04965,2.05,712500000.0
2007-10-24 11:28:00,2.05,2.05005,2.04985,2.04985,664600000.0
2007-10-24 11:29:00,2.04985,2.04995,2.04965,2.04965,512100000.0
2007-10-24 11:30:00,2.04965,2.04965,2.0493,2.04945,758200000.0
2007-10-24 11:31:00,2.0495,2.0496,2.04935,2.04945,530800000.0
2007-10-24 11:32:00,2.04945,2.04955,2.04925,2.04935,813300000.0
2007-10-24 11:33:00,2.04935,2.04945,2.04915,2.0492,667100000.0
2007-10-24 11:34:00,2.0492,2.0492,2.0489,2.0489,730400000.0
2007-10-24 11:35:00,2.0489,2.04915,2.0489,2.049,402800000.0
2007-10-24 11:36:00,2.049,2.04905,2.0489,2.0489,904800000.0
2007-10-24 11:37:00,2.0489,2.04905,2.04885,2.04885,1019200000.0
2007-10-24 11:38:00,2.04885,2.04885,2.04855,2.04855,820700000.0
2007-10-24 11:39:00,2.04855,2.04915,2.04855,2.0491,990400000.0
2007-10-24 11:40:00,2.0491,2.04915,2.0489,2.0489,777900000.0
2007-10-24 11:41:00,2.0489,2.0489,2.0488,2.04885,882400000.0
2007-10-24 11:42:00,2.0488,2.04925,2.04865,2.0491,1189200000.0
2007-10-24 11:43:00,2.04915,2.04925,2.04905,2.04905,686100000.0
2007-10-24 11:44:00,2.04905,2.04905,2.0487,2.04885,431300000.0
2007-10-24 11:45:00,2.04885,2.0491,2.0487,2.0491,780500000.0
2007-10-24 11:46:00,2.0491,2.04925,2.04895,2.0492,848400000.0
2007-10-24 11:47:00,2.04915,2.05015,2.04915,2.05015,1061800000.0
2007-10-24 11:48:00,2.05025,2.0504,2.05,2.05015,657500000.0
2007-10-24 11:49:00,2.05015,2.0502,2.04975,2.0498,709800000.0
2007-10-24 11:50:00,2.04985,2.05015,2.0498,2.05005,614600000.0
2007-10-24 11:51:00,2.05005,2.05015,2.05005,2.0501,581900000.0
2007-10-24 11:52:00,2.0501,2.05015,2.0499,2.0499,1035200000.0
2007-10-24 11:53:00,2.0499,2.05005,2.04965,2.04965,661900000.0
2007-10-24 11:54:00,2.04965,2.0497,2.04925,2.04935,1175000000.0
2007-10-24 11:55:00,2.0494,2.04955,2.04935,2.04945,1119500000.0
2007-10-24 11:56:00,2.0495,2.04975,2.04945,2.04965,1036800000.0
2007-10-24 11:57:00,2.0496,2.04965,2.0494,2.0495,1240300000.0
2007-10-24 11:58:00,2.04945,2.04945,2.0493,2.04935,892900000.0
2007-10-24 11:59:00,2.04935,2.0494,2.0492,2.04925,1013400000.0
2007-10-24 12:00:00,2.04925,2.0496,2.04925,2.04955,1302600000.0
2007-10-24 12:01:00,2.04955,2.0496,2.0493,2.0494,916800000.0
2007-10-24 12:02:00,2.0494,2.0494,2.0485,2.04865,748800000.0
2007-10-24 12:03:00,2.04865,2.0489,2.0484,2.04865,1199200000.0
2007-10-24 12:04:00,2.0486,2.0487,2.0484,2.0486,962100000.0
2007-10-24 12:05:00,2.0486,2.04865,2.0485,2.04855,742300000.0
2007-10-24 12:06:00,2.04855,2.04855,2.0477,2.04805,640100000.0
2007-10-24 12:07:00,2.04805,2.04865,2.048,2.0484,718800000.0
2007-10-24 12:08:00,2.0484,2.0485,2.0482,2.0483,987500000.0
2007-10-24 12:09:00,2.0483,2.04855,2.0482,2.04855,1539800000.0
2007-10-24 12:10:00,2.04855,2.04885,2.04845,2.04845,579600000.0
2007-10-24 12:11:00,2.04845,2.04865,2.0484,2.0485,1450300000.0
2007-10-24 12:12:00,2.0485,2.0487,2.04815,2.0482,1280200000.0
2007-10-24 12:13:00,2.0482,2.04845,2.0482,2.0484,811800000.0
2007-10-24 12:14:00,2.0484,2.0484,2.048,2.048,1619400000.0
2007-10-24 12:15:00,2.048,2.04815,2.048,2.048,635400000.0
2007-10-24 12:16:00,2.048,2.04845,2.04795,2.0483,672200000.0
2007-10-24 12:17:00,2.0483,2.0483,2.0481,2.0483,933600000.0
2007-10-24 12:18:00,2.04825,2.0484,2.0482,2.0483,1281100000.0
2007-10-24 12:19:00,2.0483,2.04865,2.0482,2.04865,683400000.0
2007-10-24 12:20:00,2.04865,2.04885,2.04855,2.04865,1417000000.0
2007-10-24 12:21:00,2.04865,2.04875,2.0485,2.0487,1584300009.0
2007-10-24 12:22:00,2.0487,2.04895,2.04865,2.04875,1752200001.0
2007-10-24 12:23:00,2.0487,2.04875,2.0486,2.0487,995300000.0
2007-10-24 12:24:00,2.0487,2.0487,2.04835,2.04865,729600000.0
2007-10-24 12:25:00,2.04865,2.04875,2.0485,2.0487,914800000.0
2007-10-24 12:26:00,2.0487,2.04875,2.0483,2.04835,1660300000.0
2007-10-24 12:27:00,2.0484,2.0486,2.0483,2.0486,1622400000.0
2007-10-24 12:28:00,2.0486,2.0489,2.04855,2.04885,923000000.0
2007-10-24 12:29:00,2.04885,2.04885,2.0486,2.0486,1419000000.0
2007-10-24 12:30:00,2.0486,2.04875,2.0486,2.0486,1779700019.0
2007-10-24 12:31:00,2.04865,2.0489,2.04855,2.04865,581100000.0
2007-10-24 12:32:00,2.0486,2.049,2.0486,2.04885,668000000.0
2007-10-24 12:33:00,2.04885,2.04885,2.0487,2.04875,1081000000.0
2007-10-24 12:34:00,2.04875,2.04875,2.0486,2.04875,795800000.0
2007-10-24 12:35:00,2.04875,2.04885,2.04875,2.04885,491600000.0
2007-10-24 12:36:00,2.04885,2.0489,2.04865,2.0487,830300000.0
2007-10-24 12:37:00,2.0487,2.0492,2.0487,2.04915,907300000.0
2007-10-24 12:38:00,2.0492,2.0499,2.0491,2.04965,1388800001.0
2007-10-24 12:39:00,2.04965,2.04995,2.0496,2.04965,559500000.0
2007-10-24 12:40:00,2.04965,2.0497,2.04955,2.04955,459200000.0
2007-10-24 12:41:00,2.04955,2.04985,2.0493,2.0495,1174899998.0
2007-10-24 12:42:00,2.04945,2.04945,2.04925,2.0493,1228100000.0
2007-10-24 12:43:00,2.04925,2.04955,2.04925,2.04945,652300000.0
2007-10-24 12:44:00,2.04945,2.04945,2.0493,2.0493,1137500000.0
2007-10-24 12:45:00,2.0493,2.04945,2.0493,2.0493,1124000000.0
2007-10-24 12:46:00,2.0493,2.04935,2.04905,2.04935,883200000.0
2007-10-24 12:47:00,2.04935,2.0494,2.0493,2.04935,683700000.0
2007-10-24 12:48:00,2.0493,2.04945,2.0493,2.04945,836000000.0
2007-10-24 12:49:00,2.04945,2.04945,2.04935,2.0494,1174400000.0
2007-10-24 12:50:00,2.0494,2.04945,2.0493,2.04945,1471500000.0
2007-10-24 12:51:00,2.04945,2.04945,2.04935,2.04935,1409100000.0
2007-10-24 12:52:00,2.04935,2.0494,2.04935,2.04935,2043800000.0
2007-10-24 12:53:00,2.04935,2.0494,2.04935,2.04935,1797000000.0
2007-10-24 12:54:00,2.04935,2.0494,2.04935,2.0494,1544800000.0
2007-10-24 12:55:00,2.0494,2.0495,2.04935,2.04945,1648200000.0
2007-10-24 12:56:00,2.04945,2.0495,2.0492,2.0492,1453900000.0
2007-10-24 12:57:00,2.0492,2.0494,2.0491,2.0493,717600000.0
2007-10-24 12:58:00,2.0493,2.0493,2.04905,2.04915,882200000.0
2007-10-24 12:59:00,2.04915,2.04925,2.049,2.04915,771900000.0
2007-10-24 13:00:00,2.04915,2.04915,2.04865,2.04865,1038000000.0
2007-10-24 13:01:00,2.04865,2.0487,2.048,2.048,1047300000.0
2007-10-24 13:02:00,2.04805,2.0481,2.04745,2.04795,1083600000.0
2007-10-24 13:03:00,2.04795,2.048,2.0476,2.04795,1132000000.0
2007-10-24 13:04:00,2.04795,2.0481,2.04785,2.04785,1189700000.0
2007-10-24 13:05:00,2.04785,2.04845,2.0478,2.0483,1244700000.0
2007-10-24 13:06:00,2.04825,2.0485,2.0482,2.04825,1286300000.0
2007-10-24 13:07:00,2.04825,2.04825,2.048,2.0482,1855000000.0
2007-10-24 13:08:00,2.0482,2.0484,2.0481,2.0481,1535800000.0
2007-10-24 13:09:00,2.0481,2.0481,2.04765,2.04765,922399999.0
2007-10-24 13:10:00,2.04765,2.048,2.0476,2.04785,1621799998.0
2007-10-24 13:11:00,2.0478,2.048,2.04775,2.0478,1401899992.0
2007-10-24 13:12:00,2.0478,2.0479,2.0477,2.0478,1461900021.0
2007-10-24 13:13:00,2.0478,2.048,2.0477,2.0477,1034900000.0
2007-10-24 13:14:00,2.0477,2.04805,2.0477,2.04795,943900000.0
2007-10-24 13:15:00,2.04795,2.04805,2.04775,2.04775,514000000.0
2007-10-24 13:16:00,2.04775,2.0486,2.04775,2.0485,1383000015.0
2007-10-24 13:17:00,2.0485,2.0485,2.04815,2.0482,701200000.0
2007-10-24 13:18:00,2.04815,2.04825,2.048,2.048,1031700000.0
2007-10-24 13:19:00,2.04795,2.0482,2.04785,2.0481,899216000.0
2007-10-24 13:20:00,2.04805,2.04875,2.0479,2.04845,636900000.0
2007-10-24 13:21:00,2.0485,2.04865,2.04825,2.04835,556100000.0
2007-10-24 13:22:00,2.04835,2.04845,2.0483,2.0484,493100000.0
2007-10-24 13:23:00,2.0484,2.0486,2.04835,2.0485,1226600000.0
2007-10-24 13:24:00,2.0485,2.0485,2.0483,2.04835,436200000.0
2007-10-24 13:25:00,2.04835,2.04835,2.04825,2.0483,258400000.0
2007-10-24 13:26:00,2.0483,2.04865,2.04825,2.04855,592300000.0
2007-10-24 13:27:00,2.0485,2.04875,2.04835,2.04835,550600000.0
2007-10-24 13:28:00,2.04835,2.04845,2.04785,2.048,1169346398.0
2007-10-24 13:29:00,2.048,2.04825,2.04795,2.0481,1029011603.0
2007-10-24 13:30:00,2.0481,2.0487,2.04755,2.0487,926099999.0
2007-10-24 13:31:00,2.0487,2.04935,2.0482,2.0482,615000000.0
2007-10-24 13:32:00,2.0482,2.0489,2.04755,2.0477,484200000.0
2007-10-24 13:33:00,2.0477,2.04825,2.04755,2.04775,993300000.0
2007-10-24 13:34:00,2.04775,2.04775,2.0474,2.04765,768900000.0
2007-10-24 13:35:00,2.04765,2.04765,2.04695,2.04705,143600000.0
2007-10-24 13:36:00,2.04705,2.04725,2.0469,2.04705,648900000.0
2007-10-24 13:37:00,2.04705,2.04705,2.04605,2.0464,739200000.0
2007-10-24 13:38:00,2.0463,2.047,2.0463,2.04685,1547600000.0
2007-10-24 13:39:00,2.0469,2.0471,2.0468,2.047,1222000000.0
2007-10-24 13:40:00,2.047,2.0473,2.04685,2.047,1649600012.0
2007-10-24 13:41:00,2.047,2.0473,2.047,2.04715,1050900000.0
2007-10-24 13:42:00,2.04715,2.04745,2.04715,2.04735,787100000.0
2007-10-24 13:43:00,2.0474,2.04755,2.04735,2.04745,801099999.0
2007-10-24 13:44:00,2.04735,2.0477,2.04735,2.04765,763377501.0
2007-10-24 13:45:00,2.04765,2.0484,2.04755,2.0476,947400000.0
2007-10-24 13:46:00,2.04765,2.0477,2.04735,2.0475,706912500.0
2007-10-24 13:47:00,2.04755,2.04775,2.0475,2.04775,1275200000.0
2007-10-24 13:48:00,2.04765,2.04785,2.04755,2.04765,508000000.0
2007-10-24 13:49:00,2.04755,2.04765,2.0474,2.0474,1097300000.0
2007-10-24 13:50:00,2.0474,2.0474,2.0472,2.0472,733799998.0
2007-10-24 13:51:00,2.0472,2.0472,2.0465,2.0466,867300000.0
2007-10-24 13:52:00,2.0466,2.0467,2.0465,2.0465,1181900000.0
2007-10-24 13:53:00,2.04655,2.0471,2.0465,2.0469,898000001.0
2007-10-24 13:54:00,2.0469,2.0472,2.04685,2.04695,761900000.0
2007-10-24 13:55:00,2.04695,2.04715,2.0469,2.04715,777100000.0
2007-10-24 13:56:00,2.04715,2.04725,2.04695,2.04695,760700000.0
2007-10-24 13:57:00,2.04695,2.0472,2.0468,2.04695,965500000.0
2007-10-24 13:58:00,2.04695,2.0472,2.0469,2.047,986300000.0
2007-10-24 13:59:00,2.047,2.0472,2.04695,2.0471,863100000.0
2007-10-24 14:00:00,2.0471,2.0473,2.0471,2.0473,1057400000.0
2007-10-24 14:01:00,2.0473,2.0473,2.04715,2.0472,381700000.0
2007-10-24 14:02:00,2.0472,2.04725,2.04695,2.04705,1524800000.0
2007-10-24 14:03:00,2.04705,2.04705,2.0469,2.04695,772100000.0
2007-10-24 14:04:00,2.04695,2.04695,2.0466,2.04675,1043300000.0
2007-10-24 14:05:00,2.0467,2.0468,2.0465,2.0465,1210400000.0
2007-10-24 14:06:00,2.04655,2.0467,2.0463,2.04665,1484300000.0
2007-10-24 14:07:00,2.04665,2.0471,2.04655,2.047,1046600000.0
2007-10-24 14:08:00,2.04695,2.047,2.0468,2.0468,1735000000.0
2007-10-24 14:09:00,2.04685,2.04685,2.0463,2.0464,971200000.0
2007-10-24 14:10:00,2.0464,2.0468,2.04635,2.0468,1046200000.0
2007-10-24 14:11:00,2.04675,2.0469,2.0466,2.0466,1444300000.0
2007-10-24 14:12:00,2.0466,2.047,2.0466,2.04695,1711400000.0
2007-10-24 14:13:00,2.047,2.047,2.04655,2.0467,1586600000.0
2007-10-24 14:14:00,2.0467,2.0468,2.0461,2.0464,1231400001.0
2007-10-24 14:15:00,2.0464,2.04715,2.04615,2.04705,1302800001.0
2007-10-24 14:16:00,2.04695,2.047,2.0468,2.0469,1454600000.0
2007-10-24 14:17:00,2.04685,2.047,2.04665,2.04695,1141200000.0
2007-10-24 14:18:00,2.04695,2.0472,2.0469,2.0469,1476700000.0
2007-10-24 14:19:00,2.0469,2.04725,2.0469,2.04725,858500000.0
2007-10-24 14:20:00,2.047,2.0471,2.047,2.0471,1387099998.0
2007-10-24 14:21:00,2.0472,2.0472,2.0469,2.0469,1387099998.0
2007-10-24 14:22:00,2.047,2.0471,2.04675,2.047,1387099998.0
2007-10-24 14:23:00,2.047,2.04705,2.0469,2.04695,1145699991.0
2007-10-24 14:24:00,2.0469,2.0471,2.0468,2.0471,1925600000.0
2007-10-24 14:25:00,2.04705,2.0472,2.047,2.04705,1925600000.0
2007-10-24 14:26:00,2.04705,2.0474,2.047,2.04725,1822400003.0
2007-10-24 14:27:00,2.04725,2.04795,2.0472,2.04765,2044500005.0
2007-10-24 14:28:00,2.0478,2.0478,2.0472,2.0473,1910200010.0
2007-10-24 14:29:00,2.0472,2.0473,2.0472,2.0472,1910200010.0
2007-10-24 14:30:00,2.0471,2.0473,2.0471,2.0471,1910200010.0
2007-10-24 14:31:00,2.04725,2.04775,2.04725,2.0477,1910200010.0
2007-10-24 14:32:00,2.0477,2.0486,2.0477,2.04855,1664099999.0
2007-10-24 14:33:00,2.04855,2.04905,2.0484,2.04845,1371650001.0
2007-10-24 14:34:00,2.04845,2.04885,2.0484,2.0485,1138450000.0
2007-10-24 14:35:00,2.0485,2.0486,2.04835,2.0486,1854699992.0
2007-10-24 14:36:00,2.0486,2.0488,2.0486,2.04875,1488799998.0
2007-10-24 14:37:00,2.04875,2.04885,2.0484,2.04855,1761569200.0
2007-10-24 14:38:00,2.04855,2.04865,2.04825,2.0484,1053300000.0
2007-10-24 14:39:00,2.0484,2.04845,2.0482,2.0484,1203599997.0
2007-10-24 14:40:00,2.04835,2.0486,2.04815,2.04815,1453599992.0
2007-10-24 14:41:00,2.04815,2.0486,2.04815,2.0486,931499999.0
2007-10-24 14:42:00,2.0486,2.0487,2.04835,2.0485,1433599978.0
2007-10-24 14:43:00,2.04845,2.0486,2.0481,2.04815,1646500001.0
2007-10-24 14:44:00,2.04815,2.0482,2.048,2.048,1617600009.0
2007-10-24 14:45:00,2.04805,2.04805,2.048,2.048,1049600004.0
2007-10-24 14:46:00,2.048,2.0481,2.0479,2.0481,1731800011.0
2007-10-24 14:47:00,2.0481,2.04865,2.04805,2.04855,1731800011.0
2007-10-24 14:48:00,2.04855,2.04875,2.0482,2.0483,1558099998.0
2007-10-24 14:49:00,2.0483,2.0485,2.0482,2.04845,1526499996.0
2007-10-24 14:50:00,2.0483,2.0486,2.0483,2.0483,1813300000.0
2007-10-24 14:51:00,2.04825,2.0483,2.0482,2.0483,1813300000.0
2007-10-24 14:52:00,2.0483,2.0485,2.0483,2.0485,1393000000.0
2007-10-24 14:53:00,2.0485,2.04865,2.04845,2.04845,2031600022.0
2007-10-24 14:54:00,2.0485,2.0487,2.0484,2.0486,924200000.0
2007-10-24 14:55:00,2.0487,2.0488,2.0486,2.0486,924200000.0
2007-10-24 14:56:00,2.04895,2.04955,2.04875,2.04875,924200000.0
2007-10-24 14:57:00,2.04875,2.0492,2.0487,2.0491,1359600002.0
2007-10-24 14:58:00,2.0491,2.0491,2.04855,2.0487,1422100001.0
2007-10-24 14:59:00,2.0487,2.0494,2.04865,2.0494,1640199994.0
2007-10-24 15:00:00,2.0494,2.0496,2.0492,2.04955,1214700000.0
2007-10-24 15:01:00,2.0496,2.0496,2.049,2.0492,1111700001.0
2007-10-24 15:02:00,2.0492,2.0494,2.0489,2.04895,1111700001.0
2007-10-24 15:03:00,2.04885,2.049,2.0484,2.04865,1954999999.0
2007-10-24 15:04:00,2.04865,2.0489,2.0483,2.0489,1566599997.0
2007-10-24 15:05:00,2.04905,2.04905,2.04845,2.0489,1776500002.0
2007-10-24 15:06:00,2.0489,2.0497,2.0488,2.04955,1928600003.0
2007-10-24 15:07:00,2.0493,2.0494,2.0487,2.0488,1998500001.0
2007-10-24 15:08:00,2.04885,2.04905,2.0485,2.0489,1998500001.0
2007-10-24 15:09:00,2.0489,2.0489,2.04825,2.0485,2131500005.0
2007-10-24 15:10:00,2.0485,2.04925,2.0485,2.049,946900000.0
2007-10-24 15:11:00,2.049,2.0492,2.0488,2.0489,1397600001.0
2007-10-24 15:12:00,2.0489,2.0492,2.0489,2.0492,1164100000.0
2007-10-24 15:13:00,2.0492,2.0492,2.049,2.0491,663900000.0
2007-10-24 15:14:00,2.0491,2.04945,2.049,2.049,1062100001.0
2007-10-24 15:15:00,2.049,2.0491,2.04885,2.0489,1671900010.0
2007-10-24 15:16:00,2.0487,2.0487,2.0484,2.0486,1363899987.0
2007-10-24 15:17:00,2.04875,2.04905,2.04875,2.049,1363899987.0
2007-10-24 15:18:00,2.049,2.0491,2.0487,2.0487,1210299990.0
2007-10-24 15:19:00,2.0487,2.04885,2.0486,2.0487,970561299.0
2007-10-24 15:20:00,2.0485,2.0487,2.0485,2.0487,1373999996.0
2007-10-24 15:21:00,2.0488,2.0489,2.04845,2.0485,1373999996.0
2007-10-24 15:22:00,2.0485,2.0485,2.0481,2.0484,1699999999.0
2007-10-24 15:23:00,2.0484,2.0485,2.048,2.048,1792100000.0
2007-10-24 15:24:00,2.0481,2.0484,2.0481,2.0483,1792100000.0
2007-10-24 15:25:00,2.0482,2.0483,2.0481,2.0481,1008000000.0
2007-10-24 15:26:00,2.0483,2.0483,2.04815,2.0483,1008000000.0
2007-10-24 15:27:00,2.04835,2.0484,2.04785,2.0479,1500500004.0
2007-10-24 15:28:00,2.0479,2.0483,2.0479,2.0482,1388000002.0
2007-10-24 15:29:00,2.04815,2.0483,2.0481,2.0483,932900002.0
2007-10-24 15:30:00,2.0483,2.04855,2.0481,2.0482,1738300000.0
2007-10-24 15:31:00,2.0483,2.0483,2.0481,2.0481,1683499993.0
2007-10-24 15:32:00,2.048,2.0482,2.0479,2.0481,1683499993.0
2007-10-24 15:33:00,2.0482,2.0483,2.0479,2.0483,1683499993.0
2007-10-24 15:34:00,2.04825,2.0486,2.04815,2.0485,1683499993.0
2007-10-24 15:35:00,2.0485,2.0487,2.04845,2.04845,1907700003.0
2007-10-24 15:36:00,2.0484,2.0486,2.0484,2.0485,1895499998.0
2007-10-24 15:37:00,2.0484,2.0485,2.0482,2.0482,1895499998.0
2007-10-24 15:38:00,2.0483,2.0483,2.04775,2.0479,1895499998.0
2007-10-24 15:39:00,2.0479,2.04805,2.0477,2.04805,2112099985.0
2007-10-24 15:40:00,2.048,2.0482,2.0477,2.048,1419900000.0
2007-10-24 15:41:00,2.04805,2.0485,2.048,2.0483,1419900000.0
2007-10-24 15:42:00,2.0481,2.0481,2.0481,2.0481,2024400009.0
2007-10-24 15:43:00,2.0483,2.0485,2.04815,2.0483,2024400009.0
2007-10-24 15:44:00,2.0481,2.0483,2.048,2.0483,1805500000.0
2007-10-24 15:45:00,2.0484,2.0486,2.0484,2.0485,1805500000.0
2007-10-24 15:46:00,2.0485,2.0489,2.04825,2.0484,1267900000.0
2007-10-24 15:47:00,2.0484,2.0488,2.0483,2.0486,1471550000.0
2007-10-24 15:48:00,2.04865,2.0488,2.0486,2.0486,1471550000.0
2007-10-24 15:49:00,2.0486,2.0487,2.0483,2.0485,1375300000.0
2007-10-24 15:50:00,2.0485,2.0488,2.04845,2.0485,2124200016.0
2007-10-24 15:51:00,2.0485,2.0485,2.04835,2.0484,1529500000.0
2007-10-24 15:52:00,2.0484,2.0484,2.0483,2.0484,1572999994.0
2007-10-24 15:53:00,2.04855,2.04855,2.0484,2.04845,1572999994.0
2007-10-24 15:54:00,2.04845,2.0486,2.0482,2.0486,1284000000.0
2007-10-24 15:55:00,2.0486,2.049,2.04845,2.0489,1103399998.0
2007-10-24 15:56:00,2.0489,2.049,2.04875,2.0489,1147700000.0
2007-10-24 15:57:00,2.0489,2.0496,2.04885,2.04955,1861899999.0
2007-10-24 15:58:00,2.0495,2.0497,2.04945,2.0495,1826200002.0
2007-10-24 15:59:00,2.0495,2.0497,2.0492,2.0492,1566800005.0
2007-10-24 16:00:00,2.0492,2.05105,2.049,2.05085,1067984998.0
2007-10-24 16:01:00,2.05085,2.0509,2.04985,2.0502,2133374485.0
2007-10-24 16:02:00,2.0501,2.0501,2.0493,2.0499,901300000.0
2007-10-24 16:03:00,2.0498,2.05,2.0487,2.04905,901300000.0
2007-10-24 16:04:00,2.04905,2.0494,2.0488,2.0488,2127600013.0
2007-10-24 16:05:00,2.0488,2.0489,2.04865,2.04885,1164000000.0
2007-10-24 16:06:00,2.04885,2.0489,2.04845,2.0485,1873999992.0
2007-10-24 16:07:00,2.0485,2.049,2.0484,2.049,995400000.0
2007-10-24 16:08:00,2.049,2.049,2.0486,2.04895,678900000.0
2007-10-24 16:09:00,2.04895,2.049,2.04865,2.04875,1595500007.0
2007-10-24 16:10:00,2.04875,2.049,2.0487,2.0488,1680299990.0
2007-10-24 16:11:00,2.04885,2.0493,2.04875,2.04905,1942799998.0
2007-10-24 16:12:00,2.04905,2.0491,2.0485,2.0487,1380700001.0
2007-10-24 16:13:00,2.04875,2.04945,2.0485,2.04885,1423900000.0
2007-10-24 16:14:00,2.04885,2.049,2.0484,2.0484,1464400001.0
2007-10-24 16:15:00,2.0484,2.0485,2.048,2.048,1882399987.0
2007-10-24 16:16:00,2.048,2.04825,2.04795,2.0482,2111999978.0
2007-10-24 16:17:00,2.0479,2.0482,2.0478,2.0478,1183800002.0
2007-10-24 16:18:00,2.04795,2.04815,2.04785,2.048,1183800002.0
2007-10-24 16:19:00,2.048,2.0482,2.048,2.04805,1063800000.0
2007-10-24 16:20:00,2.04805,2.0484,2.04805,2.04835,1742000011.0
2007-10-24 16:21:00,2.04835,2.0488,2.04835,2.04855,1126350000.0
2007-10-24 16:22:00,2.04855,2.04855,2.04845,2.04845,1667600000.0
2007-10-24 16:23:00,2.0484,2.0487,2.0483,2.0487,1606500008.0
2007-10-24 16:24:00,2.0488,2.0491,2.0487,2.04905,1606500008.0
2007-10-24 16:25:00,2.04905,2.0493,2.04875,2.0488,2121899990.0
2007-10-24 16:26:00,2.0488,2.0493,2.04875,2.0492,2020899996.0
2007-10-24 16:27:00,2.0492,2.0492,2.04885,2.049,1364299993.0
2007-10-24 16:28:00,2.049,2.04905,2.04875,2.04905,1973799989.0
2007-10-24 16:29:00,2.04905,2.0493,2.04905,2.0491,1671200000.0
2007-10-24 16:30:00,2.049,2.0491,2.0488,2.0488,1531900004.0
2007-10-24 16:31:00,2.0489,2.0489,2.0487,2.0489,1531900004.0
2007-10-24 16:32:00,2.0489,2.049,2.0488,2.0489,958800000.0
2007-10-24 16:33:00,2.0489,2.04895,2.0488,2.0488,1101500000.0
2007-10-24 16:34:00,2.0487,2.049,2.0487,2.0489,2025900015.0
2007-10-24 16:35:00,2.0488,2.0489,2.0487,2.0489,2025900015.0
2007-10-24 16:36:00,2.04895,2.0491,2.0488,2.0488,2025900015.0
2007-10-24 16:37:00,2.0488,2.0489,2.0488,2.0488,1828100000.0
2007-10-24 16:38:00,2.0487,2.0488,2.0484,2.0484,1482200001.0
2007-10-24 16:39:00,2.04845,2.0485,2.0479,2.04805,1482200001.0
2007-10-24 16:40:00,2.04815,2.0483,2.0479,2.048,1247500000.0
2007-10-24 16:41:00,2.048,2.04815,2.04755,2.0477,1620000000.0
2007-10-24 16:42:00,2.0477,2.0478,2.04715,2.04715,1417600003.0
2007-10-24 16:43:00,2.04715,2.0474,2.0471,2.0472,1334800000.0
2007-10-24 16:44:00,2.0472,2.0475,2.0472,2.0474,1129900000.0
2007-10-24 16:45:00,2.0474,2.0475,2.0473,2.0475,850800000.0
2007-10-24 16:46:00,2.0475,2.0477,2.0475,2.0477,1224300000.0
2007-10-24 16:47:00,2.0477,2.0478,2.047,2.0472,1457199999.0
2007-10-24 16:48:00,2.0472,2.0472,2.0467,2.0468,2079799992.0
2007-10-24 16:49:00,2.0468,2.0469,2.04665,2.0468,1288700003.0
2007-10-24 16:50:00,2.0468,2.0474,2.0468,2.0472,1378000000.0
2007-10-24 16:51:00,2.0472,2.0472,2.047,2.0472,1371800001.0
2007-10-24 16:52:00,2.0473,2.04745,2.04725,2.0474,1371800001.0
2007-10-24 16:53:00,2.0474,2.0474,2.0467,2.047,915800000.0
2007-10-24 16:54:00,2.047,2.0474,2.0469,2.0469,724500000.0
2007-10-24 16:55:00,2.0469,2.0469,2.04665,2.0469,1601599991.0
2007-10-24 16:56:00,2.0469,2.04695,2.04665,2.04675,1220700000.0
2007-10-24 16:57:00,2.0468,2.0468,2.04625,2.0463,1667399999.0
2007-10-24 16:58:00,2.04635,2.04715,2.04625,2.04715,1050100002.0
2007-10-24 16:59:00,2.04715,2.04715,2.04665,2.04675,1069699999.0
2007-10-24 17:00:00,2.04675,2.04725,2.0467,2.0471,963499997.0
2007-10-24 17:01:00,2.0471,2.0471,2.0468,2.0468,643200000.0
2007-10-24 17:02:00,2.0468,2.0471,2.04665,2.047,1271199998.0
2007-10-24 17:03:00,2.047,2.04745,2.047,2.04735,1246100004.0
2007-10-24 17:04:00,2.04735,2.0477,2.0473,2.04755,805200000.0
2007-10-24 17:05:00,2.04755,2.0477,2.0474,2.0475,1284900007.0
2007-10-24 17:06:00,2.0475,2.04805,2.0474,2.04795,1125900000.0
2007-10-24 17:07:00,2.04795,2.048,2.04755,2.04755,1987599996.0
2007-10-24 17:08:00,2.04755,2.04765,2.0473,2.04765,835900000.0
2007-10-24 17:09:00,2.04765,2.0481,2.0475,2.048,988300004.0
2007-10-24 17:10:00,2.048,2.048,2.04755,2.04765,704900000.0
2007-10-24 17:11:00,2.04765,2.04765,2.0473,2.0473,569900000.0
2007-10-24 17:12:00,2.0473,2.0473,2.0468,2.04715,676100000.0
2007-10-24 17:13:00,2.04715,2.04715,2.0469,2.04695,540300000.0
2007-10-24 17:14:00,2.04695,2.0475,2.04685,2.0475,489800000.0
2007-10-24 17:15:00,2.0475,2.04775,2.04715,2.04775,856300000.0
2007-10-24 17:16:00,2.04775,2.04775,2.04685,2.04695,710500000.0
2007-10-24 17:17:00,2.04695,2.04715,2.04625,2.04635,627500000.0
2007-10-24 17:18:00,2.04635,2.04705,2.0462,2.0462,878900000.0
2007-10-24 17:19:00,2.0462,2.04635,2.04525,2.0453,1153510005.0
2007-10-24 17:20:00,2.0454,2.04585,2.04505,2.0456,907800001.0
2007-10-24 17:21:00,2.04555,2.0462,2.04555,2.0457,997200000.0
2007-10-24 17:22:00,2.0457,2.046,2.04555,2.04595,1475099998.0
2007-10-24 17:23:00,2.04595,2.0462,2.04565,2.04605,1486700007.0
2007-10-24 17:24:00,2.04605,2.04675,2.0457,2.0465,1157899998.0
2007-10-24 17:25:00,2.04645,2.04705,2.04645,2.047,1256099992.0
2007-10-24 17:26:00,2.047,2.0472,2.0467,2.0472,894399999.0
2007-10-24 17:27:00,2.0472,2.0473,2.047,2.0472,1204899998.0
2007-10-24 17:28:00,2.0472,2.0472,2.047,2.0471,676800000.0
2007-10-24 17:29:00,2.0471,2.04725,2.04685,2.0471,1408500003.0
2007-10-24 17:30:00,2.0471,2.0473,2.04655,2.04665,1884000001.0
2007-10-24 17:31:00,2.0467,2.04675,2.04615,2.04625,1205500000.0
2007-10-24 17:32:00,2.04625,2.0463,2.04605,2.04625,1122199998.0
2007-10-24 17:33:00,2.04625,2.0465,2.04605,2.0465,994800000.0
2007-10-24 17:34:00,2.0465,2.0472,2.0465,2.0469,812100000.0
2007-10-24 17:35:00,2.0469,2.0469,2.04635,2.0465,1354500008.0
2007-10-24 17:36:00,2.0465,2.04715,2.04645,2.04685,1022899999.0
2007-10-24 17:37:00,2.04685,2.04685,2.04655,2.04685,849200004.0
2007-10-24 17:38:00,2.0468,2.04685,2.04655,2.04665,1892400001.0
2007-10-24 17:39:00,2.04665,2.04675,2.0466,2.0467,984500000.0
2007-10-24 17:40:00,2.0467,2.0469,2.0467,2.04685,756100000.0
2007-10-24 17:41:00,2.04685,2.0474,2.0467,2.0473,1101500000.0
2007-10-24 17:42:00,2.0473,2.04735,2.0469,2.0473,959000000.0
2007-10-24 17:43:00,2.0473,2.0476,2.04725,2.0476,684900000.0
2007-10-24 17:44:00,2.0476,2.04765,2.04725,2.04725,607500000.0
2007-10-24 17:45:00,2.04725,2.0475,2.0472,2.0475,1012300001.0
2007-10-24 17:46:00,2.04745,2.04775,2.04725,2.0477,1113100000.0
2007-10-24 17:47:00,2.04775,2.04805,2.04775,2.04805,1394300009.0
2007-10-24 17:48:00,2.048,2.0485,2.048,2.0483,1344399999.0
2007-10-24 17:49:00,2.0483,2.0484,2.0481,2.04815,1630299999.0
2007-10-24 17:50:00,2.04815,2.0486,2.0481,2.04845,1061700000.0
2007-10-24 17:51:00,2.04845,2.04865,2.0482,2.04835,1241200000.0
2007-10-24 17:52:00,2.04835,2.0487,2.0483,2.0487,1384700000.0
2007-10-24 17:53:00,2.0487,2.04875,2.04845,2.04865,1745499996.0
2007-10-24 17:54:00,2.04865,2.04895,2.0486,2.0487,1021600000.0
2007-10-24 17:55:00,2.0487,2.0487,2.04845,2.04855,917000004.0
2007-10-24 17:56:00,2.0486,2.0487,2.0484,2.0485,1295794742.0
2007-10-24 17:57:00,2.0485,2.0486,2.04835,2.04855,1295794742.0
2007-10-24 17:58:00,2.0486,2.0489,2.04855,2.04885,1584700014.0
2007-10-24 17:59:00,2.04885,2.04895,2.04875,2.0489,1195299998.0
2007-10-24 18:00:00,2.0489,2.049,2.04845,2.04845,1203949999.0
2007-10-24 18:01:00,2.04845,2.0486,2.0482,2.0484,937500000.0
2007-10-24 18:02:00,2.0484,2.0486,2.04815,2.04835,1292400000.0
2007-10-24 18:03:00,2.04835,2.04865,2.0483,2.0483,1011700000.0
2007-10-24 18:04:00,2.0483,2.04835,2.04815,2.0483,1654000000.0
2007-10-24 18:05:00,2.0483,2.04885,2.04825,2.04875,909400000.0
2007-10-24 18:06:00,2.0488,2.0489,2.0487,2.0488,1534800000.0
2007-10-24 18:07:00,2.04875,2.049,2.04875,2.049,1534800000.0
2007-10-24 18:08:00,2.0492,2.0495,2.0489,2.0491,1300100004.0
2007-10-24 18:09:00,2.0492,2.0492,2.0487,2.0487,1300100004.0
2007-10-24 18:10:00,2.04875,2.0489,2.0486,2.0489,1300100004.0
2007-10-24 18:11:00,2.0489,2.049,2.04855,2.04895,1449400002.0
2007-10-24 18:12:00,2.0492,2.0492,2.0488,2.0489,1310799999.0
2007-10-24 18:13:00,2.049,2.049,2.04875,2.0488,1310799999.0
2007-10-24 18:14:00,2.0488,2.04895,2.0487,2.0488,1510200000.0
2007-10-24 18:15:00,2.0488,2.0488,2.04855,2.0487,1460500000.0
2007-10-24 18:16:00,2.0487,2.0487,2.04845,2.0485,1495499999.0
2007-10-24 18:17:00,2.0485,2.0485,2.048,2.0481,2109800001.0
2007-10-24 18:18:00,2.0481,2.0482,2.048,2.0482,891100001.0
2007-10-24 18:19:00,2.0482,2.0482,2.048,2.048,1237700000.0
2007-10-24 18:20:00,2.048,2.0481,2.0479,2.048,1158900000.0
2007-10-24 18:21:00,2.04795,2.04825,2.0479,2.0482,1083000001.0
2007-10-24 18:22:00,2.0482,2.0484,2.0482,2.0484,652400000.0
2007-10-24 18:23:00,2.0484,2.0484,2.0479,2.048,1030300000.0
2007-10-24 18:24:00,2.048,2.048,2.04785,2.0479,1211600000.0
2007-10-24 18:25:00,2.0479,2.048,2.0479,2.0479,1161600000.0
2007-10-24 18:26:00,2.0477,2.0477,2.0475,2.0477,1658500000.0
2007-10-24 18:27:00,2.0477,2.0478,2.0476,2.04775,1658500000.0
2007-10-24 18:28:00,2.04775,2.0478,2.04775,2.0478,1091300000.0
2007-10-24 18:29:00,2.0478,2.048,2.0478,2.048,1570400000.0
2007-10-24 18:30:00,2.048,2.048,2.0478,2.048,1404000000.0
2007-10-24 18:31:00,2.048,2.0482,2.048,2.0482,1269400005.0
2007-10-24 18:32:00,2.04835,2.0484,2.04825,2.0484,1269400005.0
2007-10-24 18:33:00,2.0483,2.0485,2.0483,2.0484,1137200000.0
2007-10-24 18:34:00,2.0484,2.0485,2.0483,2.04835,1169900001.0
2007-10-24 18:35:00,2.0483,2.04835,2.04825,2.0483,1181800000.0
2007-10-24 18:36:00,2.0483,2.0484,2.048,2.04805,1893399995.0
2007-10-24 18:37:00,2.048,2.0482,2.048,2.0482,770600000.0
2007-10-24 18:38:00,2.0482,2.0484,2.0481,2.0482,906500000.0
2007-10-24 18:39:00,2.0482,2.0482,2.04815,2.04815,1407599954.0
2007-10-24 18:40:00,2.04815,2.0482,2.0478,2.04805,1004699999.0
2007-10-24 18:41:00,2.048,2.0481,2.04775,2.0478,764550001.0
2007-10-24 18:42:00,2.0478,2.0478,2.04755,2.0476,1334899999.0
2007-10-24 18:43:00,2.04755,2.04775,2.04755,2.0476,1637500000.0
2007-10-24 18:44:00,2.0478,2.0479,2.04765,2.04785,776699986.0
2007-10-24 18:45:00,2.0477,2.0477,2.0475,2.0476,1307800009.0
2007-10-24 18:46:00,2.04765,2.04765,2.0474,2.04765,1307800009.0
2007-10-24 18:47:00,2.04765,2.04775,2.0475,2.0475,1055400000.0
2007-10-24 18:48:00,2.0475,2.04755,2.0474,2.04745,1562099977.0
2007-10-24 18:49:00,2.04735,2.04745,2.0472,2.04725,2019699992.0
2007-10-24 18:50:00,2.04735,2.04745,2.0473,2.0473,1068000000.0
2007-10-24 18:51:00,2.0474,2.0475,2.0473,2.0474,1504000000.0
2007-10-24 18:52:00,2.0474,2.0475,2.0474,2.0474,1504000000.0
2007-10-24 18:53:00,2.0472,2.0472,2.0472,2.0472,863600000.0
2007-10-24 18:54:00,2.04735,2.04735,2.0472,2.0472,863600000.0
2007-10-24 18:55:00,2.0469,2.047,2.0469,2.0469,1483600010.0
2007-10-24 18:56:00,2.047,2.0472,2.0468,2.0472,1483600010.0
2007-10-24 18:57:00,2.0472,2.04745,2.04705,2.04745,1603300018.0
2007-10-24 18:58:00,2.0474,2.04745,2.04735,2.04745,890300015.0
2007-10-24 18:59:00,2.04735,2.04745,2.0472,2.0472,1505499998.0
2007-10-24 19:00:00,2.04715,2.04735,2.04705,2.0473,1442800008.0
2007-10-24 19:01:00,2.0473,2.0473,2.04705,2.0472,491699999.0
2007-10-24 19:02:00,2.0472,2.0472,2.04715,2.0472,1315700000.0
2007-10-24 19:03:00,2.0472,2.0474,2.0471,2.0474,814500000.0
2007-10-24 19:04:00,2.0474,2.0474,2.0471,2.0471,1103000000.0
2007-10-24 19:05:00,2.0471,2.04735,2.0471,2.0471,705700000.0
2007-10-24 19:06:00,2.0471,2.04755,2.0471,2.0475,1044000000.0
2007-10-24 19:07:00,2.0475,2.0476,2.0472,2.0472,1364499998.0
2007-10-24 19:08:00,2.0472,2.04795,2.0471,2.0479,1348700000.0
2007-10-24 19:09:00,2.0479,2.048,2.0477,2.048,1434600000.0
2007-10-24 19:10:00,2.048,2.04805,2.0477,2.0479,1372700001.0
2007-10-24 19:11:00,2.0479,2.048,2.0477,2.04775,1360250001.0
2007-10-24 19:12:00,2.04775,2.04805,2.0477,2.048,1465100016.0
2007-10-24 19:13:00,2.048,2.048,2.0478,2.04795,1591600000.0
2007-10-24 19:14:00,2.04795,2.0481,2.0479,2.0481,846400000.0
2007-10-24 19:15:00,2.0481,2.04815,2.048,2.048,904800000.0
2007-10-24 19:16:00,2.048,2.0481,2.048,2.048,1107600000.0
2007-10-24 19:17:00,2.048,2.0481,2.04795,2.0481,1542800000.0
2007-10-24 19:18:00,2.0481,2.04815,2.04795,2.04795,1953200034.0
2007-10-24 19:19:00,2.048,2.04805,2.04795,2.04795,955799993.0
2007-10-24 19:21:00,2.04785,2.0481,2.04785,2.0479,2041400005.0
2007-10-24 19:22:00,2.0479,2.0479,2.0479,2.0479,1336800000.0
2007-10-24 19:23:00,2.0479,2.048,2.0478,2.0478,1307200000.0
2007-10-24 19:24:00,2.0478,2.048,2.04775,2.048,1778700004.0
2007-10-24 19:25:00,2.048,2.048,2.0478,2.0479,1675600000.0
2007-10-24 19:26:00,2.0479,2.048,2.0479,2.0479,1337600000.0
2007-10-24 19:27:00,2.0479,2.048,2.04785,2.0479,1078800000.0
2007-10-24 19:29:00,2.04785,2.0485,2.04785,2.0484,899499998.0
2007-10-24 19:30:00,2.04845,2.04845,2.0484,2.04845,268000000.0
2007-10-24 19:31:00,2.04845,2.04845,2.0484,2.04845,1028800000.0
2007-10-24 19:32:00,2.04845,2.04845,2.04815,2.04835,2085200010.0
2007-10-24 19:33:00,2.0484,2.0484,2.04835,2.0484,717600000.0
2007-10-24 19:35:00,2.0484,2.0484,2.04825,2.0484,1557700018.0
2007-10-24 19:36:00,2.0484,2.0485,2.0484,2.0485,1113300000.0
2007-10-24 19:37:00,2.0485,2.0485,2.04825,2.04825,958700000.0
2007-10-24 19:38:00,2.0482,2.0482,2.048,2.048,1837749980.0
2007-10-24 19:39:00,2.0479,2.048,2.0476,2.0476,1837749980.0
2007-10-24 19:40:00,2.0477,2.0477,2.0472,2.0472,1837749980.0
2007-10-24 19:41:00,2.0472,2.0475,2.04715,2.0475,2016100004.0
2007-10-24 19:42:00,2.0475,2.0475,2.04715,2.0472,1504099996.0
2007-10-24 19:43:00,2.0471,2.0473,2.047,2.0472,1619500008.0
2007-10-24 19:44:00,2.0471,2.0472,2.047,2.047,1619500008.0
2007-10-24 19:45:00,2.0471,2.0472,2.04705,2.04705,1619500008.0
2007-10-24 19:46:00,2.04705,2.0471,2.047,2.047,1508200000.0
2007-10-24 19:47:00,2.047,2.0471,2.047,2.0471,1851800006.0
2007-10-24 19:48:00,2.0472,2.0473,2.0472,2.0472,1851800006.0
2007-10-24 19:49:00,2.04725,2.0475,2.04725,2.0473,1851800006.0
2007-10-24 19:50:00,2.0473,2.0473,2.0473,2.0473,1519400000.0
2007-10-24 19:52:00,2.04735,2.04745,2.0472,2.0473,1519400000.0
2007-10-24 19:53:00,2.0472,2.0472,2.0472,2.0472,2128400002.0
2007-10-24 19:54:00,2.0473,2.0473,2.04675,2.047,2128400002.0
2007-10-24 19:55:00,2.0469,2.0469,2.0467,2.0467,1671700000.0
2007-10-24 19:56:00,2.0466,2.0468,2.0465,2.0467,1671700000.0
2007-10-24 19:57:00,2.0466,2.0466,2.0466,2.0466,1671700000.0
2007-10-24 19:58:00,2.0467,2.0468,2.0466,2.0468,1671700000.0
2007-10-24 19:59:00,2.0468,2.04715,2.0468,2.04715,528400000.0
2007-10-24 20:00:00,2.0471,2.0471,2.0467,2.0467,1839800000.0
2007-10-24 20:01:00,2.04685,2.047,2.04685,2.04685,1839800000.0
2007-10-24 20:02:00,2.04685,2.047,2.0466,2.04665,1958099997.0
2007-10-24 20:03:00,2.04665,2.0469,2.04645,2.04665,1020749993.0
2007-10-24 20:04:00,2.0467,2.0468,2.0467,2.0467,2134400000.0
2007-10-24 20:05:00,2.04675,2.0468,2.04665,2.04675,2134400000.0
2007-10-24 20:06:00,2.0466,2.0469,2.0466,2.0468,1038400000.0
2007-10-24 20:07:00,2.0469,2.0469,2.0468,2.0468,1038400000.0
2007-10-24 20:08:00,2.0468,2.0469,2.0468,2.0469,1437300000.0
2007-10-24 20:09:00,2.0469,2.0469,2.0468,2.0469,1236400000.0
2007-10-24 20:10:00,2.0469,2.0469,2.04685,2.0469,1845700040.0
2007-10-24 20:12:00,2.0469,2.047,2.0469,2.0469,509700000.0
2007-10-24 20:13:00,2.0469,2.04695,2.04685,2.04685,278400000.0
2007-10-24 20:14:00,2.04685,2.04705,2.04685,2.047,318000000.0
2007-10-24 20:15:00,2.047,2.04705,2.04685,2.0469,1169100000.0
2007-10-24 20:16:00,2.04685,2.04715,2.04685,2.04715,1119300000.0
2007-10-24 20:17:00,2.04715,2.04725,2.04685,2.047,582500000.0
2007-10-24 20:18:00,2.047,2.04705,2.04685,2.04685,952000000.0
2007-10-24 20:19:00,2.0469,2.0471,2.0468,2.0471,951400000.0
2007-10-24 20:20:00,2.0471,2.04715,2.0469,2.04715,453000000.0
2007-10-24 20:21:00,2.04715,2.0475,2.047,2.04725,1143299977.0
2007-10-24 20:22:00,2.04725,2.04745,2.047,2.0471,824900000.0
2007-10-24 20:23:00,2.04705,2.04715,2.047,2.04715,1281800000.0
2007-10-24 20:24:00,2.04715,2.04725,2.04715,2.04715,417800000.0
2007-10-24 20:25:00,2.04715,2.04755,2.0471,2.04745,543300000.0
2007-10-24 20:26:00,2.04745,2.0475,2.04735,2.0474,1268999992.0
2007-10-24 20:27:00,2.0474,2.04745,2.04725,2.04735,1432000010.0
2007-10-24 20:28:00,2.04735,2.04755,2.04735,2.04755,441500000.0
2007-10-24 20:29:00,2.04755,2.04805,2.0475,2.04765,355900000.0
2007-10-24 20:30:00,2.04765,2.0481,2.04765,2.048,1240699998.0
2007-10-24 20:31:00,2.048,2.0483,2.048,2.0482,587800000.0
2007-10-24 20:32:00,2.0482,2.04825,2.0479,2.04805,1786799990.0
2007-10-24 20:33:00,2.04805,2.0481,2.0477,2.0477,1481600014.0
2007-10-24 20:34:00,2.0477,2.04825,2.04755,2.0482,2021699995.0
2007-10-24 20:35:00,2.04825,2.0487,2.04815,2.0485,1315000002.0
2007-10-24 20:36:00,2.0485,2.0485,2.04805,2.0482,1213100000.0
2007-10-24 20:37:00,2.0482,2.04825,2.0477,2.0481,1239600002.0
2007-10-24 20:38:00,2.04815,2.04815,2.0478,2.04815,981000005.0
2007-10-24 20:39:00,2.04815,2.04815,2.04765,2.04775,1939200001.0
2007-10-24 20:40:00,2.04775,2.04795,2.0475,2.0476,1079000000.0
2007-10-24 20:41:00,2.0476,2.0478,2.0476,2.0476,1286600000.0
2007-10-24 20:42:00,2.0478,2.0478,2.0474,2.0476,1291499998.0
2007-10-24 20:43:00,2.0477,2.0479,2.0475,2.0479,1291499998.0
2007-10-24 20:44:00,2.04785,2.0482,2.0477,2.0477,1291499998.0
2007-10-24 20:45:00,2.0477,2.0479,2.0477,2.0479,1653200000.0
2007-10-24 20:46:00,2.0479,2.0481,2.0479,2.048,2083900003.0
2007-10-24 20:47:00,2.0481,2.0481,2.0475,2.0477,2083900003.0
2007-10-24 20:48:00,2.0477,2.048,2.04765,2.048,1654599998.0
2007-10-24 20:49:00,2.048,2.048,2.04765,2.0477,1570500006.0
2007-10-24 20:50:00,2.0476,2.0477,2.0476,2.0477,1147499999.0
2007-10-24 20:51:00,2.04765,2.04805,2.04765,2.04795,1147499999.0
2007-10-24 20:52:00,2.04795,2.048,2.0479,2.048,1381000000.0
2007-10-24 20:53:00,2.04795,2.04795,2.0479,2.04795,303100000.0
2007-10-24 20:54:00,2.04795,2.04815,2.0479,2.048,849000000.0
2007-10-24 20:55:00,2.04805,2.0483,2.04785,2.0483,1428400000.0
2007-10-24 20:56:00,2.0483,2.04855,2.0483,2.04855,965600000.0
2007-10-24 20:57:00,2.04855,2.04875,2.0485,2.0487,1205499997.0
2007-10-24 20:58:00,2.0487,2.0489,2.04865,2.0488,2030199995.0
2007-10-24 20:59:00,2.04875,2.0491,2.04875,2.0491,729799995.0
2007-10-24 21:00:00,2.049,2.0495,2.049,2.04935,641600000.0
2007-10-24 21:01:00,2.04935,2.04935,2.04905,2.04915,733299999.0
2007-10-24 21:02:00,2.0492,2.0495,2.04905,2.0494,1545300000.0
2007-10-24 21:03:00,2.0495,2.04955,2.0493,2.0494,858700000.0
2007-10-24 21:04:00,2.0494,2.04945,2.0493,2.0494,890500000.0
2007-10-24 21:05:00,2.0494,2.0494,2.04925,2.04935,723400000.0
2007-10-24 21:06:00,2.04935,2.04935,2.04935,2.04935,445400000.0
2007-10-24 21:07:00,2.04935,2.0494,2.0493,2.0493,815900000.0
2007-10-24 21:08:00,2.0493,2.04935,2.0492,2.04925,246200000.0
2007-10-24 21:09:00,2.04925,2.04955,2.04925,2.0495,416800000.0
2007-10-24 21:10:00,2.0495,2.04975,2.04935,2.0495,1006200025.0
2007-10-24 21:11:00,2.0495,2.04965,2.04945,2.04965,756500000.0
2007-10-24 21:12:00,2.04965,2.04995,2.04955,2.0498,805100000.0
2007-10-24 21:13:00,2.04985,2.05015,2.0498,2.0498,428200000.0
2007-10-24 21:14:00,2.0498,2.05005,2.0497,2.05005,350100000.0
2007-10-24 21:15:00,2.05005,2.05005,2.0496,2.04965,923900000.0
2007-10-24 21:16:00,2.04965,2.04985,2.0495,2.0495,1685399983.0
2007-10-24 21:17:00,2.0495,2.0497,2.0495,2.04955,1879300000.0
2007-10-24 21:18:00,2.04955,2.0497,2.04955,2.04965,2017700000.0
2007-10-24 21:19:00,2.04965,2.04975,2.04955,2.04955,1630700000.0
2007-10-24 21:20:00,2.0494,2.0497,2.0494,2.0497,975000000.0
2007-10-24 21:21:00,2.0498,2.0499,2.0498,2.0499,975000000.0
2007-10-24 21:22:00,2.0499,2.04995,2.04985,2.0499,975000000.0
2007-10-24 21:23:00,2.0499,2.0501,2.0498,2.0501,811600000.0
2007-10-24 21:24:00,2.0501,2.0501,2.0497,2.0499,1048100000.0
2007-10-24 21:25:00,2.0499,2.05,2.04975,2.04985,1489100000.0
2007-10-24 21:26:00,2.0499,2.0499,2.0498,2.0499,2139900018.0
2007-10-24 21:27:00,2.0499,2.05,2.04985,2.04995,1468600003.0
2007-10-24 21:28:00,2.05,2.05,2.04985,2.04995,1956400021.0
2007-10-24 21:29:00,2.04995,2.0503,2.04995,2.05005,1453899997.0
2007-10-24 21:30:00,2.05,2.0503,2.04995,2.0503,2111100013.0
2007-10-24 21:31:00,2.0503,2.0503,2.05005,2.0502,1802700040.0
2007-10-24 21:32:00,2.05,2.0501,2.0496,2.0497,1648899999.0
2007-10-24 21:33:00,2.0498,2.04985,2.0496,2.0496,1648899999.0
2007-10-24 21:34:00,2.04965,2.0497,2.0496,2.0497,784200000.0
2007-10-24 21:35:00,2.0497,2.0497,2.0494,2.0494,607100000.0
2007-10-24 21:36:00,2.0494,2.04965,2.0494,2.04955,703300000.0
2007-10-24 21:37:00,2.04955,2.04955,2.0494,2.04945,1086600020.0
2007-10-24 21:38:00,2.04945,2.04945,2.04905,2.0491,1330499997.0
2007-10-24 21:39:00,2.0491,2.0491,2.049,2.049,700200000.0
2007-10-24 21:40:00,2.049,2.049,2.04885,2.04895,1971899999.0
2007-10-24 21:41:00,2.049,2.049,2.049,2.049,260500000.0
2007-10-24 21:42:00,2.04915,2.04925,2.049,2.04905,260500000.0
2007-10-24 21:43:00,2.04905,2.04915,2.0489,2.049,725700000.0
2007-10-24 21:44:00,2.049,2.04925,2.04895,2.04925,356300000.0
2007-10-24 21:45:00,2.04925,2.04935,2.04915,2.04915,366500000.0
2007-10-24 21:46:00,2.04915,2.04915,2.04905,2.04905,182600000.0
2007-10-24 21:47:00,2.04905,2.04905,2.0489,2.04895,730100000.0
2007-10-24 21:48:00,2.04895,2.0491,2.04885,2.04905,842200000.0
2007-10-24 21:49:00,2.04905,2.0491,2.04905,2.04905,470000000.0
2007-10-24 21:50:00,2.0491,2.0491,2.04885,2.04885,2031699995.0
2007-10-24 21:51:00,2.0489,2.0491,2.04875,2.0488,728900001.0
2007-10-24 21:52:00,2.0488,2.0489,2.0487,2.0487,1053600000.0
2007-10-24 21:53:00,2.0488,2.0488,2.0488,2.0488,1053600000.0
2007-10-24 21:54:00,2.0489,2.049,2.0489,2.049,1053600000.0
2007-10-24 21:56:00,2.0489,2.049,2.0489,2.0489,1810100000.0
2007-10-24 21:57:00,2.0489,2.049,2.0489,2.049,1649000000.0
2007-10-24 21:58:00,2.04895,2.04945,2.04895,2.04925,1391500000.0
2007-10-24 21:59:00,2.0492,2.04935,2.0491,2.0493,1254200000.0
2007-10-24 22:00:00,2.0493,2.04935,2.04915,2.04925,312500000.0
2007-10-24 22:01:00,2.04935,2.04935,2.04915,2.04925,223400000.0
2007-10-24 22:02:00,2.04925,2.0493,2.04915,2.04915,485600000.0
2007-10-24 22:03:00,2.04915,2.0492,2.04895,2.0492,2137400038.0
2007-10-24 22:04:00,2.0492,2.04925,2.04905,2.0491,924326000.0
2007-10-24 22:05:00,2.0491,2.0491,2.04885,2.049,2124100034.0
2007-10-24 22:06:00,2.04905,2.0493,2.04905,2.04925,512900000.0
2007-10-24 22:07:00,2.04925,2.0493,2.0491,2.0493,1410100000.0
2007-10-24 22:08:00,2.0493,2.0494,2.0492,2.0492,1979400000.0
2007-10-24 22:09:00,2.04925,2.0493,2.0492,2.04925,1002700000.0
2007-10-24 22:10:00,2.04925,2.0494,2.04925,2.0493,1126700000.0
2007-10-24 22:11:00,2.0493,2.04945,2.04915,2.04945,1058600000.0
2007-10-24 22:12:00,2.04945,2.04945,2.04925,2.04925,270900000.0
2007-10-24 22:13:00,2.04925,2.04945,2.0492,2.04945,782000000.0
2007-10-24 22:14:00,2.04945,2.04945,2.04925,2.04935,408600000.0
2007-10-24 22:15:00,2.04935,2.0494,2.04925,2.04925,233100000.0
2007-10-24 22:16:00,2.0494,2.0495,2.04925,2.0494,1690499999.0
2007-10-24 22:17:00,2.0494,2.0494,2.04935,2.04935,1928556000.0
2007-10-24 22:18:00,2.04935,2.0494,2.04925,2.04935,1686899999.0
2007-10-24 22:19:00,2.04935,2.0494,2.04935,2.0494,1737600000.0
2007-10-24 22:20:00,2.0494,2.0494,2.04925,2.04935,1677900000.0
2007-10-24 22:21:00,2.04935,2.0495,2.04935,2.0495,1829000012.0
2007-10-24 22:23:00,2.0494,2.0495,2.04935,2.0495,2045800010.0
2007-10-24 22:24:00,2.0495,2.0495,2.0493,2.04935,1674700001.0
2007-10-24 22:25:00,2.04935,2.0494,2.04925,2.04935,1706599978.0
2007-10-24 22:26:00,2.04935,2.0495,2.0493,2.0495,1443000000.0
2007-10-24 22:27:00,2.0495,2.0495,2.04935,2.04945,993400000.0
2007-10-24 22:28:00,2.04945,2.0495,2.04935,2.0495,1231600000.0
2007-10-24 22:29:00,2.0495,2.0495,2.04925,2.0494,1816199997.0
2007-10-24 22:30:00,2.0494,2.0494,2.0492,2.0492,1648500000.0
2007-10-24 22:31:00,2.04915,2.0494,2.04915,2.0493,1588900000.0
2007-10-24 22:32:00,2.0493,2.0494,2.0493,2.0494,749600000.0
2007-10-24 22:33:00,2.0492,2.0492,2.0492,2.0492,1558200001.0
2007-10-24 22:34:00,2.0493,2.0493,2.0493,2.0493,1558200001.0
2007-10-24 22:35:00,2.0494,2.0495,2.0493,2.0494,1558200001.0
2007-10-24 22:36:00,2.0494,2.0494,2.0493,2.0494,1976200012.0
2007-10-24 22:37:00,2.04925,2.0495,2.04925,2.0494,1976200012.0
2007-10-24 22:38:00,2.0494,2.0494,2.04935,2.04935,1445700000.0
2007-10-24 22:39:00,2.04935,2.0495,2.0493,2.0494,1180800000.0
2007-10-24 22:40:00,2.0494,2.0495,2.0493,2.0495,1023500000.0
2007-10-24 22:41:00,2.0495,2.0496,2.04945,2.0495,1939899985.0
2007-10-24 22:42:00,2.0496,2.0498,2.0496,2.0497,1721800000.0
2007-10-24 22:43:00,2.04955,2.04955,2.04945,2.0495,1721800000.0
2007-10-24 22:44:00,2.0495,2.0496,2.0494,2.0494,1939799976.0
2007-10-24 22:45:00,2.0495,2.0495,2.0493,2.0494,1060799992.0
2007-10-24 22:47:00,2.0493,2.0494,2.0489,2.0493,1060799992.0
2007-10-24 22:48:00,2.0495,2.0495,2.0494,2.0495,2111300000.0
2007-10-24 22:49:00,2.0494,2.0495,2.0494,2.0495,2111300000.0
2007-10-24 22:50:00,2.0496,2.0496,2.0492,2.0495,2111300000.0
2007-10-24 22:51:00,2.0496,2.0496,2.0494,2.0494,2111300000.0
2007-10-24 22:52:00,2.0495,2.0495,2.0494,2.0494,2111300000.0
2007-10-24 22:53:00,2.0496,2.0496,2.0495,2.0495,1149600000.0
2007-10-24 22:54:00,2.0496,2.0496,2.0495,2.0495,1149600000.0
2007-10-24 22:55:00,2.0496,2.0496,2.0495,2.0496,1149600000.0
2007-10-24 22:56:00,2.0497,2.0498,2.0497,2.0498,1149600000.0
2007-10-24 22:57:00,2.0497,2.0498,2.0497,2.0497,1149600000.0
2007-10-24 22:58:00,2.0496,2.0497,2.0496,2.0497,1149600000.0
2007-10-24 22:59:00,2.0496,2.0497,2.0494,2.0496,1149600000.0
2007-10-24 23:00:00,2.0497,2.0497,2.0495,2.0495,1149600000.0
2007-10-24 23:01:00,2.0495,2.0495,2.0493,2.0494,1149600000.0
2007-10-24 23:02:00,2.0494,2.0495,2.04905,2.0495,1208000000.0
2007-10-24 23:03:00,2.0495,2.0495,2.0492,2.0494,1655599999.0
2007-10-24 23:04:00,2.0494,2.0494,2.0493,2.0494,1423800000.0
2007-10-24 23:05:00,2.0494,2.0494,2.0493,2.0493,815200000.0
2007-10-24 23:06:00,2.0493,2.0493,2.0493,2.0493,928000000.0
2007-10-24 23:07:00,2.0492,2.0492,2.0489,2.0489,1862300000.0
2007-10-24 23:08:00,2.0494,2.0494,2.0494,2.0494,81600000.0
2007-10-24 23:09:00,2.0494,2.0494,2.0492,2.0493,722400000.0
2007-10-24 23:10:00,2.0493,2.0493,2.0492,2.0492,1173500000.0
2007-10-24 23:11:00,2.0492,2.0493,2.0492,2.0492,1149200000.0
2007-10-24 23:12:00,2.0492,2.0493,2.0492,2.0492,1948800000.0
2007-10-24 23:13:00,2.0492,2.0492,2.0491,2.0492,228800000.0
2007-10-24 23:14:00,2.0492,2.0493,2.04865,2.0493,1803500000.0
2007-10-24 23:15:00,2.0493,2.0493,2.0493,2.0493,1260400000.0
2007-10-24 23:16:00,2.0493,2.0493,2.0492,2.0492,1260400000.0
2007-10-24 23:17:00,2.0493,2.0493,2.0493,2.0493,543000000.0
2007-10-24 23:18:00,2.0493,2.0493,2.0493,2.0493,163200000.0
2007-10-24 23:19:00,2.0494,2.0494,2.0494,2.0494,700000000.0
2007-10-24 23:20:00,2.0494,2.0494,2.0492,2.0493,1079300000.0
2007-10-24 23:21:00,2.0493,2.0495,2.0492,2.0494,765300000.0
2007-10-24 23:22:00,2.0495,2.0495,2.0495,2.0495,1328800000.0
2007-10-24 23:23:00,2.0496,2.0496,2.0494,2.0494,1328800000.0
2007-10-24 23:24:00,2.0494,2.0494,2.0494,2.0494,1328800000.0
2007-10-24 23:25:00,2.0493,2.0493,2.0493,2.0493,921600000.0
2007-10-24 23:26:00,2.0495,2.0499,2.0493,2.0499,1435199987.0
2007-10-24 23:27:00,2.0499,2.0499,2.0496,2.0498,1592000000.0
2007-10-24 23:28:00,2.0496,2.0499,2.0496,2.0499,2018800027.0
2007-10-24 23:29:00,2.0497,2.0498,2.0497,2.0497,2018800027.0
2007-10-24 23:30:00,2.0497,2.04975,2.0495,2.0496,1534400000.0
2007-10-24 23:31:00,2.0496,2.0497,2.0496,2.0496,1769600000.0
2007-10-24 23:32:00,2.0496,2.0497,2.04955,2.04955,936000000.0
2007-10-24 23:33:00,2.04955,2.0496,2.04935,2.04935,908400000.0
2007-10-24 23:34:00,2.0493,2.0493,2.0493,2.0493,1345600000.0
2007-10-24 23:35:00,2.0493,2.0494,2.04915,2.0493,1345600000.0
2007-10-24 23:36:00,2.0493,2.0494,2.0492,2.0493,825800000.0
2007-10-24 23:37:00,2.0494,2.0494,2.0492,2.0492,1418100000.0
2007-10-24 23:38:00,2.0493,2.0493,2.04915,2.04915,1717600000.0
2007-10-24 23:39:00,2.04915,2.0496,2.04915,2.0494,1095800000.0
2007-10-24 23:40:00,2.0494,2.04955,2.0494,2.0495,1223200000.0
2007-10-24 23:41:00,2.0495,2.0496,2.0495,2.04955,792000000.0
2007-10-24 23:42:00,2.04955,2.04955,2.04935,2.04955,1296500000.0
2007-10-24 23:43:00,2.04955,2.04955,2.04905,2.04905,1070800000.0
2007-10-24 23:44:00,2.04905,2.0495,2.049,2.0495,1070400000.0
2007-10-24 23:45:00,2.0495,2.0496,2.04925,2.0496,929500000.0
2007-10-24 23:46:00,2.0496,2.0496,2.04925,2.0495,1083000000.0
2007-10-24 23:47:00,2.0495,2.04955,2.04945,2.04945,784800000.0
2007-10-24 23:48:00,2.04945,2.04955,2.04925,2.04925,593200000.0
2007-10-24 23:49:00,2.04945,2.0497,2.04925,2.0495,1832599949.0
2007-10-24 23:50:00,2.0495,2.04955,2.04945,2.04955,1171699961.0
2007-10-24 23:51:00,2.04955,2.04955,2.0495,2.04955,286100000.0
2007-10-24 23:52:00,2.04955,2.04955,2.0495,2.04955,565400000.0
2007-10-24 23:53:00,2.04955,2.04975,2.0495,2.04975,863700000.0
2007-10-24 23:54:00,2.04975,2.04975,2.0497,2.0497,594400000.0
2007-10-24 23:55:00,2.0497,2.04975,2.04965,2.04975,443200000.0
2007-10-24 23:56:00,2.04975,2.04975,2.0497,2.0497,431200000.0
2007-10-24 23:57:00,2.0497,2.0497,2.0496,2.0497,1805700000.0
2007-10-24 23:58:00,2.0497,2.04975,2.0497,2.04975,483200000.0
2007-10-24 23:59:00,2.04975,2.04975,2.04935,2.0494,1287200000.0
2007-10-25 00:00:00,2.0494,2.0494,2.04905,2.04915,835600000.0
2007-10-25 00:01:00,2.04915,2.04965,2.04895,2.04965,944200000.0
2007-10-25 00:02:00,2.04965,2.04965,2.04935,2.04935,1136999985.0
2007-10-25 00:03:00,2.04935,2.0496,2.04935,2.04955,1191899989.0
2007-10-25 00:04:00,2.04955,2.0498,2.04945,2.04975,1232800000.0
2007-10-25 00:05:00,2.0498,2.05,2.04955,2.05,1092900000.0
2007-10-25 00:06:00,2.05,2.05,2.04995,2.04995,177000000.0
2007-10-25 00:07:00,2.04995,2.0501,2.04975,2.04985,510200001.0
2007-10-25 00:08:00,2.04985,2.0499,2.04965,2.0497,512400000.0
2007-10-25 00:09:00,2.04965,2.0497,2.04945,2.04955,799300000.0
2007-10-25 00:10:00,2.04955,2.04955,2.04935,2.0494,675400000.0
2007-10-25 00:11:00,2.0494,2.04965,2.04935,2.04945,374900000.0
2007-10-25 00:12:00,2.04945,2.04945,2.04925,2.04925,334400000.0
2007-10-25 00:13:00,2.04925,2.04945,2.04925,2.04935,317200000.0
2007-10-25 00:14:00,2.04935,2.04945,2.04925,2.04925,338500000.0
2007-10-25 00:15:00,2.04925,2.04945,2.04905,2.04945,637200000.0
2007-10-25 00:16:00,2.04945,2.04945,2.04925,2.0493,1298900000.0
2007-10-25 00:17:00,2.0493,2.04935,2.0493,2.0493,2107900000.0
2007-10-25 00:18:00,2.0493,2.0497,2.0493,2.04965,1135300000.0
2007-10-25 00:19:00,2.04965,2.04995,2.04945,2.04955,459900000.0
2007-10-25 00:20:00,2.04955,2.04955,2.0495,2.04955,1929899984.0
2007-10-25 00:21:00,2.04955,2.04955,2.04935,2.04945,1801499994.0
2007-10-25 00:22:00,2.0496,2.0497,2.0494,2.0497,1661900000.0
2007-10-25 00:23:00,2.0494,2.0497,2.0494,2.0495,1661900000.0
2007-10-25 00:24:00,2.04935,2.0497,2.04935,2.0497,1661900000.0
2007-10-25 00:25:00,2.0497,2.0497,2.0496,2.0496,1320000000.0
2007-10-25 00:26:00,2.0496,2.0496,2.04945,2.04955,1484200000.0
2007-10-25 00:27:00,2.0495,2.0497,2.0494,2.0497,1063900000.0
2007-10-25 00:28:00,2.0497,2.0497,2.0494,2.0495,1482500000.0
2007-10-25 00:30:00,2.04945,2.0498,2.04935,2.0498,1814000000.0
2007-10-25 00:31:00,2.04985,2.04985,2.04975,2.04975,1971200000.0
2007-10-25 00:32:00,2.04975,2.04985,2.04975,2.0498,764800000.0
2007-10-25 00:33:00,2.0498,2.0498,2.04965,2.04975,769600000.0
2007-10-25 00:34:00,2.04975,2.0498,2.04965,2.04975,771900000.0
2007-10-25 00:35:00,2.04975,2.0498,2.04965,2.04965,1643100000.0
2007-10-25 00:36:00,2.04975,2.04975,2.04955,2.04965,1235700000.0
2007-10-25 00:37:00,2.04965,2.04965,2.04965,2.04965,155200000.0
2007-10-25 00:38:00,2.04975,2.04975,2.04965,2.04975,792300000.0
2007-10-25 00:39:00,2.0497,2.0497,2.0497,2.0497,833600000.0
2007-10-25 00:40:00,2.0498,2.0498,2.04965,2.04965,833600000.0
2007-10-25 00:41:00,2.04965,2.04975,2.04965,2.04965,644700000.0
2007-10-25 00:42:00,2.04965,2.04995,2.04965,2.04995,369200000.0
2007-10-25 00:44:00,2.0497,2.0499,2.0496,2.0498,1061800000.0
2007-10-25 00:45:00,2.04965,2.0499,2.04965,2.0499,1061800000.0
2007-10-25 00:46:00,2.0499,2.05,2.04985,2.05,992000000.0
2007-10-25 00:47:00,2.05,2.05,2.05,2.05,1068000000.0
2007-10-25 00:48:00,2.05,2.0501,2.04985,2.05,1158800001.0
2007-10-25 00:51:00,2.04995,2.0501,2.04975,2.04975,1517899992.0
2007-10-25 00:52:00,2.04975,2.0499,2.04955,2.04985,931600000.0
2007-10-25 00:53:00,2.0499,2.05,2.04975,2.05,1590499993.0
2007-10-25 00:54:00,2.04995,2.05,2.04965,2.04965,845200000.0
2007-10-25 00:55:00,2.04965,2.0497,2.0496,2.0497,321800000.0
2007-10-25 00:56:00,2.0497,2.0497,2.04945,2.04945,560400000.0
2007-10-25 00:57:00,2.04945,2.04955,2.04945,2.04955,526400000.0
2007-10-25 00:58:00,2.04955,2.0498,2.04955,2.0498,424800000.0
2007-10-25 00:59:00,2.0498,2.0498,2.04955,2.0497,917899996.0
2007-10-25 01:00:00,2.0497,2.0498,2.04965,2.04965,510000000.0
2007-10-25 01:01:00,2.04965,2.0498,2.04965,2.0498,460900000.0
2007-10-25 01:02:00,2.0498,2.0498,2.04955,2.04975,489200000.0
2007-10-25 01:03:00,2.04975,2.04975,2.0495,2.04955,440300000.0
2007-10-25 01:04:00,2.04955,2.04965,2.0495,2.0496,584800000.0
2007-10-25 01:05:00,2.0496,2.0496,2.04945,2.0495,511500000.0
2007-10-25 01:06:00,2.0495,2.04955,2.04935,2.04935,557800000.0
2007-10-25 01:07:00,2.04935,2.04955,2.04925,2.04945,846900000.0
2007-10-25 01:08:00,2.04955,2.04965,2.04945,2.0495,1880000000.0
2007-10-25 01:09:00,2.0495,2.04955,2.04945,2.04955,1079900000.0
2007-10-25 01:10:00,2.04945,2.04955,2.04945,2.04945,819600000.0
2007-10-25 01:11:00,2.04945,2.04955,2.04935,2.04955,1665500000.0
2007-10-25 01:13:00,2.04955,2.04965,2.04945,2.04965,697500000.0
2007-10-25 01:14:00,2.04965,2.04965,2.04955,2.04965,529200000.0
2007-10-25 01:15:00,2.04965,2.04965,2.04955,2.04965,54000000.0
2007-10-25 01:16:00,2.04965,2.04965,2.04955,2.04955,132400000.0
2007-10-25 01:17:00,2.0498,2.0499,2.0494,2.0494,1669100000.0
2007-10-25 01:18:00,2.04935,2.04935,2.049,2.04925,1669100000.0
2007-10-25 01:19:00,2.04925,2.04945,2.04925,2.04935,1307300000.0
2007-10-25 01:20:00,2.04935,2.0494,2.04915,2.0494,1770399998.0
2007-10-25 01:21:00,2.0494,2.0494,2.0493,2.04935,1288400000.0
2007-10-25 01:22:00,2.04935,2.04935,2.04915,2.04915,1210500000.0
2007-10-25 01:23:00,2.04915,2.04915,2.049,2.04915,1072300000.0
2007-10-25 01:24:00,2.04915,2.04915,2.04905,2.04915,187800000.0
2007-10-25 01:25:00,2.04915,2.04915,2.04905,2.04915,1030000000.0
2007-10-25 01:26:00,2.04915,2.0494,2.04905,2.04915,417500000.0
2007-10-25 01:27:00,2.04915,2.04915,2.04905,2.04915,360800000.0
2007-10-25 01:28:00,2.04915,2.04915,2.04865,2.04875,947800000.0
2007-10-25 01:29:00,2.0488,2.0488,2.04855,2.0486,1221700000.0
2007-10-25 01:30:00,2.0486,2.0487,2.0485,2.0487,978400000.0
2007-10-25 01:31:00,2.0487,2.04885,2.04865,2.04875,838400000.0
2007-10-25 01:32:00,2.04875,2.0488,2.04855,2.04875,1321300000.0
2007-10-25 01:33:00,2.0487,2.0488,2.04865,2.04865,762800000.0
2007-10-25 01:34:00,2.0486,2.04865,2.04855,2.04855,1483800000.0
2007-10-25 01:35:00,2.04855,2.0486,2.04845,2.04845,1439200000.0
2007-10-25 01:36:00,2.04855,2.04855,2.04845,2.04855,1134800000.0
2007-10-25 01:37:00,2.04845,2.049,2.04825,2.04865,1274200000.0
2007-10-25 01:38:00,2.04865,2.049,2.04865,2.04885,895200000.0
2007-10-25 01:39:00,2.04885,2.049,2.04875,2.049,1109700000.0
2007-10-25 01:40:00,2.049,2.049,2.04885,2.049,1782000038.0
2007-10-25 01:41:00,2.049,2.049,2.0487,2.0487,584000000.0
2007-10-25 01:42:00,2.0486,2.0486,2.0486,2.0486,1693200000.0
2007-10-25 01:43:00,2.04845,2.0486,2.04845,2.0486,1693200000.0
2007-10-25 01:44:00,2.0486,2.0486,2.04795,2.048,849800001.0
2007-10-25 01:45:00,2.048,2.0482,2.04795,2.0482,1134800000.0
2007-10-25 01:46:00,2.0482,2.0482,2.04795,2.04795,642800000.0
2007-10-25 01:47:00,2.04805,2.0483,2.04795,2.0483,1107700001.0
2007-10-25 01:48:00,2.04825,2.0483,2.04805,2.04805,1580600000.0
2007-10-25 01:49:00,2.04815,2.04815,2.04805,2.04805,1594399983.0
2007-10-25 01:50:00,2.04805,2.0481,2.04785,2.048,1029400000.0
2007-10-25 01:51:00,2.04795,2.04815,2.04795,2.04815,1335300000.0
2007-10-25 01:52:00,2.04815,2.0484,2.04815,2.0484,1017600000.0
2007-10-25 01:54:00,2.04835,2.04835,2.04835,2.04835,994400000.0
2007-10-25 01:55:00,2.04835,2.0484,2.04835,2.0484,884800000.0
2007-10-25 01:56:00,2.0484,2.0486,2.04825,2.04845,552300000.0
2007-10-25 01:57:00,2.04845,2.04905,2.04845,2.04905,1665200000.0
2007-10-25 01:58:00,2.04905,2.04905,2.04885,2.049,990400000.0
2007-10-25 01:59:00,2.049,2.049,2.04875,2.04885,621300000.0
2007-10-25 02:00:00,2.04885,2.049,2.04885,2.049,878400000.0
2007-10-25 02:01:00,2.049,2.049,2.0486,2.0486,464000000.0
2007-10-25 02:02:00,2.0486,2.04875,2.04845,2.04855,855200000.0
2007-10-25 02:03:00,2.0486,2.04875,2.04835,2.04835,860300000.0
2007-10-25 02:04:00,2.04835,2.0484,2.04815,2.04825,1163800000.0
2007-10-25 02:05:00,2.04825,2.04835,2.04815,2.04825,1257700000.0
2007-10-25 02:06:00,2.04835,2.04835,2.04825,2.04825,1319200021.0
2007-10-25 02:07:00,2.0484,2.0486,2.0482,2.0484,1325200000.0
2007-10-25 02:08:00,2.04835,2.04835,2.04825,2.04825,1325200000.0
2007-10-25 02:10:00,2.0485,2.0486,2.0484,2.0485,475900000.0
2007-10-25 02:11:00,2.0485,2.0485,2.0482,2.0482,475900000.0
2007-10-25 02:12:00,2.0482,2.0482,2.04815,2.04815,1611700000.0
2007-10-25 02:14:00,2.04805,2.0482,2.0478,2.0478,2003300045.0
2007-10-25 02:16:00,2.0473,2.0477,2.0472,2.0472,738200000.0
2007-10-25 02:17:00,2.0472,2.0475,2.047,2.0471,738200000.0
2007-10-25 02:18:00,2.0471,2.0474,2.0471,2.0474,808800000.0
2007-10-25 02:19:00,2.0474,2.04755,2.04735,2.04745,982099993.0
2007-10-25 02:20:00,2.04745,2.04745,2.04745,2.04745,622400000.0
2007-10-25 02:21:00,2.04745,2.04775,2.04745,2.04765,1159799992.0
2007-10-25 02:22:00,2.04765,2.0478,2.04765,2.0478,1168000000.0
2007-10-25 02:23:00,2.0478,2.0478,2.04765,2.0477,1285400021.0
2007-10-25 02:24:00,2.0477,2.048,2.0477,2.04795,885200000.0
2007-10-25 02:25:00,2.04795,2.048,2.04775,2.04775,550500000.0
2007-10-25 02:26:00,2.0478,2.04795,2.04765,2.0479,704900002.0
2007-10-25 02:27:00,2.0479,2.0479,2.04765,2.04765,683200000.0
2007-10-25 02:28:00,2.04765,2.04775,2.04765,2.04765,446000000.0
2007-10-25 02:29:00,2.04765,2.04785,2.04765,2.04785,904200000.0
2007-10-25 02:30:00,2.04785,2.04785,2.04765,2.04775,252100000.0
2007-10-25 02:31:00,2.04775,2.04785,2.04775,2.0478,344600000.0
2007-10-25 02:32:00,2.0478,2.04795,2.0478,2.04785,324000000.0
2007-10-25 02:33:00,2.04785,2.04785,2.0477,2.0477,240500000.0
2007-10-25 02:34:00,2.0477,2.0478,2.04755,2.0478,956800000.0
2007-10-25 02:35:00,2.0478,2.0479,2.0478,2.04785,722800000.0
2007-10-25 02:36:00,2.04785,2.048,2.04765,2.048,2144999960.0
2007-10-25 02:37:00,2.048,2.0482,2.04785,2.048,1751900000.0
2007-10-25 02:38:00,2.048,2.0481,2.048,2.048,848800000.0
2007-10-25 02:39:00,2.048,2.0481,2.04775,2.04805,523800000.0
2007-10-25 02:40:00,2.04805,2.0481,2.04795,2.04795,1745900000.0
2007-10-25 02:41:00,2.04805,2.04815,2.0479,2.04805,982300000.0
2007-10-25 02:42:00,2.04805,2.04815,2.048,2.048,1532200000.0
2007-10-25 02:43:00,2.0483,2.0483,2.0481,2.0482,882700000.0
2007-10-25 02:44:00,2.04825,2.04825,2.04815,2.04815,882700000.0
2007-10-25 02:45:00,2.04815,2.04815,2.04805,2.0481,1429200004.0
2007-10-25 02:46:00,2.0482,2.0482,2.0481,2.0481,1387899997.0
2007-10-25 02:47:00,2.04795,2.0482,2.04785,2.0481,1387899997.0
2007-10-25 02:48:00,2.0481,2.0481,2.04795,2.04795,1626299953.0
2007-10-25 02:50:00,2.0481,2.0481,2.0479,2.048,1630900000.0
2007-10-25 02:51:00,2.048,2.04805,2.04785,2.048,1419099982.0
2007-10-25 02:52:00,2.048,2.048,2.04765,2.04765,1773100056.0
2007-10-25 02:53:00,2.04765,2.04795,2.04765,2.0478,1519800000.0
2007-10-25 02:54:00,2.0478,2.0478,2.0475,2.0476,746800000.0
2007-10-25 02:55:00,2.0476,2.0476,2.0472,2.0473,670400000.0
2007-10-25 02:56:00,2.0473,2.0473,2.04715,2.04725,1123700005.0
2007-10-25 02:57:00,2.04725,2.0475,2.04725,2.04745,1465700000.0
2007-10-25 02:58:00,2.04745,2.0475,2.04735,2.04745,1435300042.0
2007-10-25 02:59:00,2.04745,2.0475,2.04725,2.04725,1160000000.0
2007-10-25 03:00:00,2.0473,2.0473,2.04705,2.04715,1197900000.0
2007-10-25 03:01:00,2.04715,2.04715,2.04705,2.0471,1763099972.0
2007-10-25 03:02:00,2.0471,2.0471,2.04685,2.047,943699997.0
2007-10-25 03:03:00,2.047,2.0471,2.04685,2.047,760800000.0
2007-10-25 03:04:00,2.047,2.0471,2.04695,2.047,644400000.0
2007-10-25 03:05:00,2.047,2.047,2.04665,2.04675,1349600000.0
2007-10-25 03:06:00,2.04675,2.04675,2.04655,2.04655,1459099996.0
2007-10-25 03:07:00,2.04665,2.0469,2.04655,2.04685,1351200000.0
2007-10-25 03:08:00,2.04685,2.0469,2.04675,2.04685,1416000000.0
2007-10-25 03:09:00,2.04685,2.0469,2.04675,2.0469,1042199989.0
2007-10-25 03:10:00,2.0469,2.04705,2.04685,2.04705,1122400000.0
2007-10-25 03:11:00,2.04695,2.04725,2.04695,2.04705,1369300000.0
2007-10-25 03:13:00,2.04705,2.0471,2.047,2.0471,1345000000.0
2007-10-25 03:14:00,2.0471,2.0471,2.0471,2.0471,1120800000.0
2007-10-25 03:15:00,2.0471,2.0471,2.04685,2.047,1659800022.0
2007-10-25 03:16:00,2.047,2.047,2.0467,2.0468,1094899999.0
2007-10-25 03:17:00,2.0468,2.0469,2.0465,2.0465,1622700011.0
2007-10-25 03:18:00,2.0465,2.0466,2.0465,2.0465,1472700007.0
2007-10-25 03:19:00,2.0465,2.04665,2.04645,2.0465,655600000.0
2007-10-25 03:20:00,2.0465,2.0466,2.04645,2.0465,875800000.0
2007-10-25 03:21:00,2.0465,2.0466,2.04635,2.0465,1035700000.0
2007-10-25 03:22:00,2.0465,2.0465,2.04635,2.04635,1404400000.0
2007-10-25 03:23:00,2.04635,2.0465,2.04635,2.0464,822300000.0
2007-10-25 03:24:00,2.0464,2.0465,2.0464,2.0465,1087700000.0
2007-10-25 03:25:00,2.0465,2.0467,2.04645,2.0467,1588100000.0
2007-10-25 03:26:00,2.0467,2.0469,2.04665,2.04665,906400000.0
2007-10-25 03:27:00,2.04665,2.04695,2.04665,2.04675,1240000000.0
2007-10-25 03:28:00,2.04675,2.04695,2.04665,2.04675,1479300000.0
2007-10-25 03:29:00,2.04675,2.047,2.04675,2.04695,1370100000.0
2007-10-25 03:30:00,2.047,2.047,2.04695,2.047,1141300000.0
2007-10-25 03:31:00,2.04695,2.047,2.04695,2.047,1501100000.0
2007-10-25 03:32:00,2.047,2.047,2.04695,2.047,1474300000.0
2007-10-25 03:33:00,2.047,2.0471,2.04695,2.0471,968000000.0
2007-10-25 03:34:00,2.0471,2.04735,2.0471,2.0473,1568999965.0
2007-10-25 03:35:00,2.04725,2.0473,2.047,2.047,1188200000.0
2007-10-25 03:36:00,2.047,2.0472,2.047,2.047,1435300000.0
2007-10-25 03:37:00,2.047,2.047,2.04665,2.0467,1855600002.0
2007-10-25 03:38:00,2.0467,2.0467,2.04655,2.0467,1763900023.0
2007-10-25 03:39:00,2.0467,2.0468,2.04665,2.04665,1507100000.0
2007-10-25 03:40:00,2.0467,2.0467,2.04625,2.04635,1205900000.0
2007-10-25 03:41:00,2.0463,2.04655,2.04625,2.0463,1354500000.0
2007-10-25 03:42:00,2.0463,2.0465,2.0463,2.0465,1371000000.0
2007-10-25 03:43:00,2.0465,2.0465,2.04625,2.0463,1224800000.0
2007-10-25 03:44:00,2.04625,2.0464,2.04625,2.04635,539400000.0
2007-10-25 03:45:00,2.04635,2.04665,2.04635,2.04665,788000000.0
2007-10-25 03:46:00,2.04655,2.0467,2.0465,2.04665,682300000.0
2007-10-25 03:47:00,2.04665,2.04665,2.04655,2.04655,1488400000.0
2007-10-25 03:48:00,2.04655,2.04665,2.04645,2.0466,1026900000.0
2007-10-25 03:49:00,2.0466,2.0467,2.04645,2.04655,1829400005.0
2007-10-25 03:50:00,2.04655,2.04665,2.04645,2.04655,923900000.0
2007-10-25 03:51:00,2.04655,2.0467,2.04635,2.0464,1672100000.0
2007-10-25 03:52:00,2.04645,2.04665,2.0464,2.0465,1054500000.0
2007-10-25 03:53:00,2.0465,2.0465,2.0464,2.0465,1449400000.0
2007-10-25 03:54:00,2.0465,2.0465,2.04625,2.0464,1906099981.0
2007-10-25 03:55:00,2.0464,2.0465,2.04635,2.0465,764900000.0
2007-10-25 03:56:00,2.04645,2.0466,2.04645,2.0466,542100000.0
2007-10-25 03:57:00,2.0466,2.0466,2.04645,2.04645,834000000.0
2007-10-25 03:58:00,2.04645,2.04655,2.04645,2.04655,1128100000.0
2007-10-25 03:59:00,2.04655,2.04655,2.0464,2.0465,1898199999.0
2007-10-25 04:00:00,2.0466,2.0466,2.0466,2.0466,1697600000.0
2007-10-25 04:01:00,2.0465,2.0467,2.0465,2.0467,1697600000.0
2007-10-25 04:02:00,2.0467,2.0468,2.04665,2.0468,1697600000.0
2007-10-25 04:03:00,2.0468,2.0469,2.04675,2.0469,2072500021.0
2007-10-25 04:04:00,2.0469,2.047,2.04685,2.047,1531600000.0
2007-10-25 04:05:00,2.047,2.0472,2.04695,2.0472,1720599999.0
2007-10-25 04:06:00,2.0472,2.0473,2.0471,2.0472,1891900000.0
2007-10-25 04:07:00,2.0472,2.0472,2.0471,2.0472,2027599985.0
2007-10-25 04:08:00,2.0472,2.0472,2.04695,2.0471,2027599985.0
2007-10-25 04:09:00,2.0471,2.0473,2.0471,2.04715,1790300000.0
2007-10-25 04:10:00,2.0471,2.0471,2.047,2.0471,2006100000.0
2007-10-25 04:11:00,2.04705,2.0472,2.04695,2.04695,2006100000.0
2007-10-25 04:12:00,2.0471,2.0471,2.0471,2.0471,2091499935.0
2007-10-25 04:13:00,2.04685,2.0471,2.04685,2.047,2091499935.0
2007-10-25 04:15:00,2.047,2.0471,2.04695,2.047,1977400000.0
2007-10-25 04:16:00,2.047,2.0471,2.04695,2.047,1444200000.0
2007-10-25 04:17:00,2.047,2.0471,2.04685,2.047,1590900000.0
2007-10-25 04:18:00,2.047,2.047,2.04665,2.04665,1700800000.0
2007-10-25 04:20:00,2.04665,2.0467,2.04655,2.04665,2077199994.0
2007-10-25 04:21:00,2.0469,2.0469,2.0467,2.0468,1951600000.0
2007-10-25 04:22:00,2.0468,2.0468,2.04675,2.04675,1951600000.0
2007-10-25 04:23:00,2.0467,2.0468,2.0467,2.0467,2108800000.0
2007-10-25 04:24:00,2.04665,2.0468,2.04665,2.0468,2108800000.0
2007-10-25 04:25:00,2.0468,2.0469,2.04665,2.0468,2128500030.0
2007-10-25 04:26:00,2.0468,2.0469,2.04665,2.0469,956100000.0
2007-10-25 04:27:00,2.0468,2.047,2.04675,2.0469,1831600000.0
2007-10-25 04:28:00,2.0469,2.0469,2.04675,2.0469,1864400000.0
2007-10-25 04:29:00,2.0468,2.0468,2.0468,2.0468,2036600004.0
2007-10-25 04:30:00,2.04675,2.0468,2.04675,2.0468,2036600004.0
2007-10-25 04:31:00,2.0467,2.0467,2.0467,2.0467,1954500016.0
2007-10-25 04:32:00,2.0467,2.0467,2.04665,2.04665,1954500016.0
2007-10-25 04:33:00,2.04665,2.0468,2.04655,2.04665,1980300019.0
2007-10-25 04:34:00,2.04665,2.0468,2.04665,2.0467,2115000010.0
2007-10-25 04:35:00,2.0469,2.0469,2.0469,2.0469,1553399999.0
2007-10-25 04:36:00,2.0469,2.04705,2.04685,2.0469,1553399999.0
2007-10-25 04:37:00,2.0468,2.0468,2.0468,2.0468,1778199981.0
2007-10-25 04:38:00,2.04665,2.0469,2.04665,2.04685,1778199981.0
2007-10-25 04:39:00,2.047,2.047,2.0469,2.0469,1419100000.0
2007-10-25 04:40:00,2.0469,2.047,2.04685,2.047,1419100000.0
2007-10-25 04:41:00,2.047,2.047,2.04675,2.04685,1719599977.0
2007-10-25 04:42:00,2.04675,2.04685,2.04675,2.04685,1145200000.0
2007-10-25 04:44:00,2.04685,2.04685,2.04675,2.04685,1141100026.0
2007-10-25 04:45:00,2.04685,2.0471,2.04685,2.047,1378300008.0
2007-10-25 04:46:00,2.047,2.0473,2.04695,2.0473,1534600003.0
2007-10-25 04:47:00,2.0473,2.0473,2.047,2.047,1556000000.0
2007-10-25 04:48:00,2.047,2.0471,2.04695,2.04695,1936400000.0
2007-10-25 04:49:00,2.0473,2.0473,2.0471,2.0472,1129600000.0
2007-10-25 04:50:00,2.0472,2.0472,2.04715,2.0472,1129600000.0
2007-10-25 04:51:00,2.0472,2.0472,2.04685,2.04695,2018100022.0
2007-10-25 04:54:00,2.047,2.04705,2.04695,2.04705,438400000.0
2007-10-25 04:55:00,2.047,2.0471,2.047,2.04705,2039100000.0
2007-10-25 04:57:00,2.04705,2.0472,2.04685,2.04705,972900000.0
2007-10-25 04:58:00,2.04705,2.0472,2.047,2.0471,1237700000.0
2007-10-25 04:59:00,2.0471,2.0472,2.047,2.0471,1593700000.0
2007-10-25 05:00:00,2.0471,2.0471,2.0471,2.0471,1214600000.0
2007-10-25 05:01:00,2.0471,2.0471,2.04705,2.04705,1214600000.0
2007-10-25 05:02:00,2.04705,2.0471,2.047,2.047,1208700000.0
2007-10-25 05:03:00,2.047,2.04705,2.04695,2.04695,1232300000.0
2007-10-25 05:05:00,2.04695,2.04705,2.04695,2.04695,2094900000.0
2007-10-25 05:06:00,2.04695,2.04695,2.04685,2.04685,1459000000.0
2007-10-25 05:07:00,2.04695,2.0471,2.04685,2.047,1350900000.0
2007-10-25 05:08:00,2.047,2.0471,2.04695,2.04695,2106300000.0
2007-10-25 05:09:00,2.04695,2.047,2.0469,2.0469,1486100000.0
2007-10-25 05:10:00,2.0469,2.0469,2.04665,2.0468,1563100001.0
2007-10-25 05:11:00,2.0468,2.0469,2.04675,2.0469,1547800000.0
2007-10-25 05:12:00,2.0469,2.0469,2.04665,2.04665,1253600000.0
2007-10-25 05:13:00,2.04665,2.0469,2.04665,2.0468,1103500000.0
2007-10-25 05:14:00,2.0468,2.0469,2.04665,2.0469,1677399999.0
2007-10-25 05:15:00,2.0469,2.047,2.04685,2.047,1356800000.0
2007-10-25 05:16:00,2.047,2.047,2.04675,2.04685,1127200000.0
2007-10-25 05:17:00,2.04685,2.047,2.04685,2.04695,860600000.0
2007-10-25 05:18:00,2.04695,2.0472,2.04695,2.0471,1728700000.0
2007-10-25 05:19:00,2.0472,2.0474,2.0472,2.0473,1838300000.0
2007-10-25 05:20:00,2.0472,2.0473,2.0472,2.0473,1838300000.0
2007-10-25 05:21:00,2.0473,2.0475,2.04715,2.04725,1920100004.0
2007-10-25 05:22:00,2.04725,2.0473,2.0469,2.0469,1508400000.0
2007-10-25 05:23:00,2.0469,2.0471,2.04685,2.04695,1034800000.0
2007-10-25 05:24:00,2.047,2.0473,2.04675,2.0473,1344500003.0
2007-10-25 05:25:00,2.0474,2.0475,2.0474,2.0474,2042699999.0
2007-10-25 05:26:00,2.04725,2.04755,2.04725,2.0474,2042699999.0
2007-10-25 05:27:00,2.0474,2.0474,2.04725,2.0474,2049600000.0
2007-10-25 05:28:00,2.0474,2.0475,2.0474,2.0475,1827200000.0
2007-10-25 05:29:00,2.0476,2.0476,2.04745,2.0475,1296000000.0
2007-10-25 05:30:00,2.0475,2.0475,2.04745,2.0475,1941900000.0
2007-10-25 05:32:00,2.04745,2.04745,2.04735,2.04745,988600000.0
2007-10-25 05:33:00,2.04745,2.0475,2.0471,2.0472,1128400000.0
2007-10-25 05:34:00,2.0472,2.0473,2.0472,2.0473,1216700000.0
2007-10-25 05:35:00,2.0473,2.0475,2.0472,2.0475,876800000.0
2007-10-25 05:36:00,2.0475,2.0475,2.0471,2.0472,747600000.0
2007-10-25 05:37:00,2.0472,2.0472,2.04695,2.0472,1155200000.0
2007-10-25 05:38:00,2.0472,2.0472,2.047,2.047,1051200000.0
2007-10-25 05:39:00,2.047,2.047,2.04665,2.04685,877360000.0
2007-10-25 05:40:00,2.04685,2.047,2.04685,2.0469,1303900000.0
2007-10-25 05:41:00,2.0469,2.047,2.0465,2.04665,920000000.0
2007-10-25 05:42:00,2.0468,2.0468,2.0467,2.0467,1293400000.0
2007-10-25 05:43:00,2.04665,2.04705,2.04665,2.047,1293400000.0
2007-10-25 05:44:00,2.04715,2.0473,2.0469,2.0469,1040600000.0
2007-10-25 05:45:00,2.0469,2.047,2.0469,2.04695,1176000000.0
2007-10-25 05:46:00,2.04695,2.047,2.04675,2.0468,1126800000.0
2007-10-25 05:47:00,2.0468,2.0469,2.0468,2.04685,1057100000.0
2007-10-25 05:48:00,2.04685,2.0469,2.0467,2.0468,1290500000.0
2007-10-25 05:49:00,2.0468,2.0468,2.0467,2.0467,1139700000.0
2007-10-25 05:50:00,2.0467,2.0468,2.04665,2.04665,1986000000.0
2007-10-25 05:51:00,2.0467,2.0467,2.0467,2.0467,1733600000.0
2007-10-25 05:52:00,2.0467,2.0467,2.0467,2.0467,1733600000.0
2007-10-25 05:53:00,2.0467,2.0468,2.04655,2.0468,1456000000.0
2007-10-25 05:54:00,2.0468,2.0468,2.04655,2.0468,1977700009.0
2007-10-25 05:55:00,2.0468,2.0468,2.04665,2.04675,1878299995.0
2007-10-25 05:56:00,2.0468,2.0469,2.04675,2.0469,1262700034.0
2007-10-25 05:57:00,2.0469,2.04745,2.04685,2.04745,1169600000.0
2007-10-25 05:58:00,2.04745,2.0476,2.04745,2.04755,1746300000.0
2007-10-25 05:59:00,2.04755,2.0476,2.0475,2.0476,1242500000.0
2007-10-25 06:00:00,2.0476,2.0476,2.0469,2.0469,1100700000.0
2007-10-25 06:01:00,2.0469,2.0471,2.0469,2.0469,1070800000.0
2007-10-25 06:02:00,2.0471,2.0472,2.0471,2.0472,1752700002.0
2007-10-25 06:03:00,2.0472,2.0472,2.04705,2.0472,1752700002.0
2007-10-25 06:04:00,2.0472,2.0476,2.04715,2.0473,1366600000.0
2007-10-25 06:05:00,2.0473,2.04755,2.0473,2.04755,1506600000.0
2007-10-25 06:06:00,2.04755,2.04765,2.0475,2.04765,1151200000.0
2007-10-25 06:07:00,2.04765,2.04765,2.04745,2.0475,945100000.0
2007-10-25 06:08:00,2.0475,2.0476,2.04725,2.04745,1911200000.0
2007-10-25 06:09:00,2.0476,2.0476,2.04745,2.0475,1824100000.0
2007-10-25 06:10:00,2.0475,2.0477,2.0473,2.0473,1038100000.0
2007-10-25 06:11:00,2.0473,2.0475,2.0473,2.0475,670400000.0
2007-10-25 06:12:00,2.0475,2.0475,2.04745,2.0475,1114800000.0
2007-10-25 06:13:00,2.0475,2.0475,2.04735,2.04735,1957699966.0
2007-10-25 06:15:00,2.0475,2.0475,2.0475,2.0475,807900000.0
2007-10-25 06:16:00,2.04745,2.0475,2.04735,2.04735,807900000.0
2007-10-25 06:17:00,2.04735,2.0474,2.04725,2.04735,873600000.0
2007-10-25 06:18:00,2.04735,2.0474,2.04735,2.0474,481600000.0
2007-10-25 06:19:00,2.0474,2.0474,2.04725,2.04725,743200000.0
2007-10-25 06:20:00,2.04735,2.04735,2.04725,2.04725,322400000.0
2007-10-25 06:21:00,2.04725,2.0473,2.04715,2.04725,1482599979.0
2007-10-25 06:22:00,2.0474,2.0476,2.0473,2.0475,1493400000.0
2007-10-25 06:23:00,2.04735,2.0478,2.0473,2.0478,1493400000.0
2007-10-25 06:24:00,2.0481,2.0481,2.0478,2.048,1907500000.0
2007-10-25 06:25:00,2.0479,2.048,2.0476,2.0476,1907500000.0
2007-10-25 06:26:00,2.0477,2.0478,2.04765,2.0478,1907500000.0
2007-10-25 06:27:00,2.0478,2.0478,2.0478,2.0478,1804800000.0
2007-10-25 06:29:00,2.0477,2.0477,2.0477,2.0477,2069100024.0
2007-10-25 06:30:00,2.0477,2.0477,2.04755,2.0476,2069100024.0
2007-10-25 06:31:00,2.0476,2.0476,2.04745,2.04745,1867000000.0
2007-10-25 06:33:00,2.04755,2.04765,2.04755,2.0476,1985000000.0
2007-10-25 06:34:00,2.0476,2.0476,2.04755,2.04755,993600000.0
2007-10-25 06:35:00,2.04755,2.0476,2.04755,2.04755,1409600000.0
2007-10-25 06:36:00,2.04755,2.0476,2.04755,2.0476,1021600000.0
2007-10-25 06:37:00,2.0476,2.0476,2.04735,2.0474,2053199990.0
2007-10-25 06:39:00,2.0475,2.0475,2.0475,2.0475,1340000000.0
2007-10-25 06:40:00,2.0474,2.0474,2.0474,2.0474,1340000000.0
2007-10-25 06:41:00,2.0474,2.04745,2.04725,2.04745,1340000000.0
2007-10-25 06:42:00,2.04735,2.04745,2.04725,2.04735,729300000.0
2007-10-25 06:43:00,2.04735,2.0476,2.04735,2.0476,962700000.0
2007-10-25 06:44:00,2.0476,2.0476,2.0474,2.0474,965500000.0
2007-10-25 06:45:00,2.0474,2.0474,2.04715,2.0474,1818699980.0
2007-10-25 06:46:00,2.0474,2.0475,2.0474,2.0475,996200000.0
2007-10-25 06:47:00,2.0475,2.0478,2.04745,2.0478,2090299980.0
2007-10-25 06:48:00,2.0478,2.0479,2.0477,2.0477,1569200000.0
2007-10-25 06:49:00,2.0477,2.0477,2.0473,2.0473,753600000.0
2007-10-25 06:50:00,2.0473,2.0474,2.04725,2.04735,2136299987.0
2007-10-25 06:51:00,2.04735,2.04735,2.04725,2.04735,1969299996.0
2007-10-25 06:54:00,2.04735,2.04735,2.04735,2.04735,750000000.0
2007-10-25 06:55:00,2.04735,2.04735,2.04735,2.04735,1903600000.0
2007-10-25 06:56:00,2.0475,2.0475,2.0475,2.0475,1615600000.0
2007-10-25 06:57:00,2.0474,2.0474,2.0474,2.0474,1615600000.0
2007-10-25 06:58:00,2.0474,2.0474,2.04725,2.04725,1615600000.0
2007-10-25 06:59:00,2.04725,2.0473,2.04725,2.0473,1827700000.0
2007-10-25 07:00:00,2.0474,2.0474,2.0474,2.0474,1364500014.0
2007-10-25 07:01:00,2.0474,2.04765,2.04735,2.04765,1364500014.0
2007-10-25 07:02:00,2.04765,2.04765,2.04745,2.04765,450400000.0
2007-10-25 07:03:00,2.04765,2.04765,2.04745,2.04745,1236399993.0
2007-10-25 07:04:00,2.04745,2.0475,2.04745,2.0475,1370300000.0
2007-10-25 07:05:00,2.0475,2.0475,2.04745,2.04745,801900000.0
2007-10-25 07:06:00,2.04745,2.0475,2.0471,2.0471,1681500000.0
2007-10-25 07:07:00,2.0472,2.0474,2.0471,2.0473,1414000000.0
2007-10-25 07:08:00,2.04725,2.0473,2.0471,2.0471,1414000000.0
2007-10-25 07:09:00,2.0471,2.0472,2.04695,2.04705,920000000.0
2007-10-25 07:10:00,2.04705,2.04705,2.04675,2.047,801200000.0
2007-10-25 07:11:00,2.04695,2.0471,2.04665,2.04665,1435800002.0
2007-10-25 07:12:00,2.04665,2.04665,2.0465,2.04655,260300000.0
2007-10-25 07:13:00,2.04655,2.0466,2.0465,2.0465,739400000.0
2007-10-25 07:14:00,2.0465,2.0465,2.04635,2.04635,948600000.0
2007-10-25 07:15:00,2.04635,2.04635,2.04595,2.04615,471900000.0
2007-10-25 07:16:00,2.04615,2.04615,2.0456,2.04605,522600000.0
2007-10-25 07:17:00,2.04605,2.04605,2.04555,2.04555,1395400000.0
2007-10-25 07:18:00,2.04555,2.04555,2.04525,2.04535,438400000.0
2007-10-25 07:19:00,2.04525,2.0456,2.04525,2.04555,801800000.0
2007-10-25 07:20:00,2.04555,2.0461,2.04555,2.0461,989600000.0
2007-10-25 07:21:00,2.04605,2.04635,2.04585,2.0463,1378300000.0
2007-10-25 07:22:00,2.0462,2.0464,2.0462,2.0464,1316199999.0
2007-10-25 07:23:00,2.0464,2.0465,2.04635,2.0464,1316199999.0
2007-10-25 07:24:00,2.0464,2.04645,2.04625,2.04645,1516200023.0
2007-10-25 07:25:00,2.04645,2.04645,2.04645,2.04645,266900000.0
2007-10-25 07:26:00,2.04645,2.04655,2.04635,2.0465,940500000.0
2007-10-25 07:27:00,2.04655,2.04655,2.04645,2.0465,871000000.0
2007-10-25 07:28:00,2.0465,2.04655,2.04635,2.0465,1146900000.0
2007-10-25 07:29:00,2.04645,2.04655,2.0464,2.0465,931500000.0
2007-10-25 07:30:00,2.0465,2.0465,2.04635,2.04645,761599992.0
2007-10-25 07:31:00,2.04645,2.04645,2.0461,2.04615,949500000.0
2007-10-25 07:32:00,2.0462,2.0462,2.04595,2.04595,1407000000.0
2007-10-25 07:33:00,2.04595,2.04615,2.04595,2.04615,878600000.0
2007-10-25 07:34:00,2.04615,2.0462,2.04615,2.04615,474400000.0
2007-10-25 07:35:00,2.04615,2.04635,2.04605,2.04625,985600000.0
2007-10-25 07:36:00,2.04625,2.0463,2.046,2.046,887200000.0
2007-10-25 07:37:00,2.046,2.0461,2.04595,2.04605,1292100000.0
2007-10-25 07:38:00,2.04605,2.0461,2.04595,2.0461,1245500000.0
2007-10-25 07:39:00,2.0461,2.0463,2.046,2.0463,962400000.0
2007-10-25 07:40:00,2.0463,2.0463,2.046,2.0462,753600000.0
2007-10-25 07:41:00,2.0462,2.0464,2.04595,2.0462,796200000.0
2007-10-25 07:42:00,2.0462,2.0463,2.04605,2.0461,1671700007.0
2007-10-25 07:43:00,2.04605,2.04615,2.04575,2.04595,1517900024.0
2007-10-25 07:44:00,2.0459,2.04635,2.0459,2.04635,1083199999.0
2007-10-25 07:45:00,2.04635,2.04635,2.04595,2.04595,728600000.0
2007-10-25 07:46:00,2.04595,2.04595,2.0456,2.04575,344880000.0
2007-10-25 07:47:00,2.04575,2.04575,2.04535,2.04565,1563299996.0
2007-10-25 07:48:00,2.04565,2.0459,2.04555,2.04575,1158100000.0
2007-10-25 07:49:00,2.04575,2.046,2.04575,2.0458,1005400000.0
2007-10-25 07:50:00,2.0458,2.0459,2.04575,2.0458,2103100000.0
2007-10-25 07:51:00,2.0458,2.0459,2.04575,2.0458,1820000001.0
2007-10-25 07:52:00,2.0458,2.0458,2.0454,2.0455,1143900000.0
2007-10-25 07:53:00,2.0456,2.0456,2.0455,2.0456,1368800000.0
2007-10-25 07:54:00,2.0456,2.046,2.0456,2.04575,1368800000.0
2007-10-25 07:55:00,2.04575,2.0459,2.04575,2.04585,1136000000.0
2007-10-25 07:56:00,2.04585,2.046,2.04575,2.046,903300004.0
2007-10-25 07:57:00,2.046,2.046,2.04585,2.046,351500000.0
2007-10-25 07:58:00,2.046,2.046,2.04565,2.04585,1216700000.0
2007-10-25 07:59:00,2.04585,2.0461,2.0458,2.046,1160300000.0
2007-10-25 08:00:00,2.046,2.04635,2.04585,2.0462,1317300000.0
2007-10-25 08:01:00,2.04615,2.04635,2.046,2.04615,1476000000.0
2007-10-25 08:02:00,2.04615,2.0468,2.0461,2.0465,1064499999.0
2007-10-25 08:03:00,2.0466,2.0467,2.0465,2.04655,766900000.0
2007-10-25 08:04:00,2.04655,2.04665,2.0462,2.04625,1441400000.0
2007-10-25 08:05:00,2.04625,2.0466,2.0462,2.0464,1968900000.0
2007-10-25 08:06:00,2.0464,2.0464,2.04585,2.04635,955100000.0
2007-10-25 08:07:00,2.04635,2.0464,2.04615,2.04635,1568500000.0
2007-10-25 08:08:00,2.0464,2.0467,2.04625,2.0464,1107600000.0
2007-10-25 08:09:00,2.0463,2.0465,2.0463,2.0465,1326700000.0
2007-10-25 08:10:00,2.04655,2.0471,2.04655,2.0471,1326700000.0
2007-10-25 08:11:00,2.0471,2.04715,2.0471,2.04715,724000000.0
2007-10-25 08:12:00,2.04715,2.04725,2.04685,2.047,1869800010.0
2007-10-25 08:13:00,2.04695,2.047,2.0467,2.04675,1347700001.0
2007-10-25 08:14:00,2.04675,2.04675,2.0467,2.0467,473600000.0
2007-10-25 08:15:00,2.0467,2.04675,2.0467,2.04675,794400000.0
2007-10-25 08:16:00,2.04675,2.04685,2.04665,2.04685,1254600000.0
2007-10-25 08:17:00,2.04685,2.0477,2.0468,2.0475,1215700000.0
2007-10-25 08:18:00,2.0475,2.0476,2.0469,2.0469,1369820000.0
2007-10-25 08:19:00,2.0469,2.0472,2.0469,2.0471,1860299999.0
2007-10-25 08:20:00,2.0471,2.0474,2.047,2.04725,1830500000.0
2007-10-25 08:21:00,2.04725,2.0475,2.04725,2.0475,1509700000.0
2007-10-25 08:22:00,2.0475,2.0476,2.0472,2.04755,2116100009.0
2007-10-25 08:23:00,2.04755,2.04775,2.04745,2.04775,1722000000.0
2007-10-25 08:24:00,2.0477,2.0477,2.0476,2.0477,1313400000.0
2007-10-25 08:25:00,2.04775,2.04775,2.04745,2.0477,1313400000.0
2007-10-25 08:26:00,2.0477,2.04775,2.0475,2.0475,1521900007.0
2007-10-25 08:27:00,2.0475,2.0476,2.0471,2.0471,1629800000.0
2007-10-25 08:28:00,2.0471,2.0472,2.0469,2.04705,955500000.0
2007-10-25 08:29:00,2.047,2.0472,2.047,2.0472,1244800000.0
2007-10-25 08:30:00,2.0473,2.04735,2.0471,2.0471,1244800000.0
2007-10-25 08:31:00,2.0471,2.04715,2.0468,2.04715,1278700000.0
2007-10-25 08:32:00,2.04715,2.0472,2.047,2.04715,704800000.0
2007-10-25 08:33:00,2.0472,2.04795,2.0472,2.04755,1159200000.0
2007-10-25 08:34:00,2.04755,2.04755,2.0473,2.0474,977200000.0
2007-10-25 08:35:00,2.0474,2.0475,2.04735,2.0475,1166400000.0
2007-10-25 08:36:00,2.0475,2.0482,2.0474,2.0482,649100000.0
2007-10-25 08:37:00,2.0482,2.0489,2.04815,2.0486,840800000.0
2007-10-25 08:38:00,2.04865,2.04905,2.0485,2.049,1211699999.0
2007-10-25 08:39:00,2.04905,2.0493,2.0489,2.0493,1242800000.0
2007-10-25 08:40:00,2.04925,2.0494,2.0488,2.04885,807400000.0
2007-10-25 08:41:00,2.0489,2.0492,2.0488,2.049,842299996.0
2007-10-25 08:42:00,2.049,2.04905,2.04855,2.0489,1157400000.0
2007-10-25 08:43:00,2.04885,2.04895,2.04865,2.04875,760000000.0
2007-10-25 08:44:00,2.04875,2.04875,2.0479,2.0479,1094600001.0
2007-10-25 08:45:00,2.0479,2.04815,2.04785,2.048,740300000.0
2007-10-25 08:46:00,2.048,2.048,2.04655,2.0473,1090200000.0
2007-10-25 08:47:00,2.04725,2.04725,2.0464,2.0464,1137299998.0
2007-10-25 08:48:00,2.0464,2.04715,2.04625,2.04705,967099996.0
2007-10-25 08:49:00,2.04705,2.04825,2.047,2.04815,1434600009.0
2007-10-25 08:50:00,2.0481,2.0481,2.0473,2.0474,897200000.0
2007-10-25 08:51:00,2.04745,2.0479,2.04725,2.0479,1196300005.0
2007-10-25 08:52:00,2.0479,2.0479,2.0476,2.04775,2084799968.0
2007-10-25 08:53:00,2.04775,2.04775,2.04755,2.04765,1392300000.0
2007-10-25 08:54:00,2.04765,2.048,2.04765,2.04795,1301400000.0
2007-10-25 08:55:00,2.04795,2.04815,2.04785,2.04805,643200000.0
2007-10-25 08:56:00,2.04805,2.04815,2.04755,2.04765,796899999.0
2007-10-25 08:57:00,2.04765,2.04765,2.0474,2.04745,487599999.0
2007-10-25 08:58:00,2.0475,2.04805,2.04745,2.04785,1907100001.0
2007-10-25 08:59:00,2.04785,2.0481,2.04765,2.0481,1019800000.0
2007-10-25 09:00:00,2.0481,2.04835,2.04805,2.04825,891850000.0
2007-10-25 09:01:00,2.04825,2.0485,2.04825,2.04825,1154400000.0
2007-10-25 09:02:00,2.04825,2.04835,2.048,2.04805,756400000.0
2007-10-25 09:03:00,2.04805,2.04805,2.0477,2.0477,685800000.0
2007-10-25 09:04:00,2.0477,2.04785,2.04765,2.0477,902199999.0
2007-10-25 09:05:00,2.0477,2.04775,2.04715,2.0475,641599999.0
2007-10-25 09:06:00,2.0475,2.0475,2.0467,2.0473,1398599988.0
2007-10-25 09:07:00,2.0473,2.0485,2.0473,2.048,1611000010.0
2007-10-25 09:08:00,2.04795,2.0482,2.0477,2.0481,1849300010.0
2007-10-25 09:09:00,2.0479,2.0485,2.0477,2.0481,1566500000.0
2007-10-25 09:10:00,2.0482,2.0482,2.0479,2.04795,1566500000.0
2007-10-25 09:11:00,2.04795,2.04855,2.04795,2.04855,1854099988.0
2007-10-25 09:12:00,2.04855,2.04915,2.04855,2.04915,1238739998.0
2007-10-25 09:13:00,2.04915,2.0493,2.04865,2.0487,2031475019.0
2007-10-25 09:14:00,2.04865,2.04885,2.04835,2.0488,1106499998.0
2007-10-25 09:15:00,2.0488,2.0493,2.0488,2.04895,1290700000.0
2007-10-25 09:16:00,2.049,2.0491,2.04885,2.049,1038400000.0
2007-10-25 09:17:00,2.049,2.04905,2.0488,2.04885,747600000.0
2007-10-25 09:18:00,2.04885,2.04885,2.04845,2.0487,1498700011.0
2007-10-25 09:19:00,2.0487,2.0487,2.04845,2.0485,1491900005.0
2007-10-25 09:20:00,2.0485,2.04865,2.0485,2.0486,528900000.0
2007-10-25 09:21:00,2.04865,2.04865,2.0484,2.04845,1480499996.0
2007-10-25 09:22:00,2.04845,2.0485,2.0481,2.04815,1979599992.0
2007-10-25 09:23:00,2.04815,2.0484,2.04815,2.0484,980700000.0
2007-10-25 09:24:00,2.0483,2.0483,2.0478,2.0479,1060500000.0
2007-10-25 09:25:00,2.04795,2.04805,2.0479,2.04805,1060500000.0
2007-10-25 09:26:00,2.04795,2.04815,2.0479,2.04795,1095500001.0
2007-10-25 09:27:00,2.04795,2.0481,2.04795,2.04805,1307000001.0
2007-10-25 09:28:00,2.04805,2.0481,2.04795,2.0481,1158400000.0
2007-10-25 09:29:00,2.0481,2.0481,2.048,2.048,1212000000.0
2007-10-25 09:30:00,2.048,2.0481,2.04795,2.04795,2002000000.0
2007-10-25 09:31:00,2.048,2.048,2.0479,2.04795,1117600000.0
2007-10-25 09:32:00,2.04795,2.0484,2.0477,2.0483,735400000.0
2007-10-25 09:33:00,2.04835,2.04835,2.0481,2.04825,1101200000.0
2007-10-25 09:34:00,2.0483,2.04835,2.04815,2.0482,1420100000.0
2007-10-25 09:35:00,2.0482,2.04825,2.048,2.04805,694200000.0
2007-10-25 09:36:00,2.04805,2.0488,2.04805,2.0487,692900000.0
2007-10-25 09:37:00,2.0487,2.0487,2.0485,2.04855,1922200002.0
2007-10-25 09:38:00,2.04855,2.04875,2.0484,2.04865,653300000.0
2007-10-25 09:39:00,2.04865,2.0489,2.04865,2.0488,1055300000.0
2007-10-25 09:40:00,2.0488,2.049,2.0486,2.0489,813400000.0
2007-10-25 09:41:00,2.0489,2.0494,2.0487,2.04875,605700000.0
2007-10-25 09:42:00,2.04875,2.04885,2.0486,2.0486,819000000.0
2007-10-25 09:43:00,2.0486,2.0487,2.0485,2.0486,1249300000.0
2007-10-25 09:44:00,2.0486,2.0486,2.04815,2.0483,1687199999.0
2007-10-25 09:45:00,2.04835,2.0486,2.0483,2.04855,1965499984.0
2007-10-25 09:46:00,2.04855,2.0487,2.0485,2.0487,742400000.0
2007-10-25 09:47:00,2.0487,2.0491,2.0486,2.0487,1606400002.0
2007-10-25 09:48:00,2.0488,2.04925,2.04875,2.049,1606400002.0
2007-10-25 09:49:00,2.049,2.0495,2.04895,2.04895,1125500000.0
2007-10-25 09:50:00,2.04895,2.049,2.04875,2.04885,1937200010.0
2007-10-25 09:51:00,2.04885,2.04915,2.04885,2.04905,1130200000.0
2007-10-25 09:52:00,2.04905,2.04955,2.049,2.0491,1643599998.0
2007-10-25 09:53:00,2.0491,2.0491,2.0476,2.0477,834300000.0
2007-10-25 09:54:00,2.0476,2.0481,2.0476,2.04805,1501699995.0
2007-10-25 09:55:00,2.04805,2.0481,2.04725,2.0473,1408200000.0
2007-10-25 09:56:00,2.0472,2.0477,2.04715,2.04755,1245700003.0
2007-10-25 09:57:00,2.04755,2.04765,2.0475,2.04755,1561099970.0
2007-10-25 09:58:00,2.0475,2.0477,2.0474,2.0476,948700000.0
2007-10-25 09:59:00,2.0476,2.0479,2.0476,2.0478,948700000.0
2007-10-25 10:00:00,2.0478,2.0483,2.04765,2.0483,995100000.0
2007-10-25 10:01:00,2.0483,2.0484,2.04825,2.04835,584800000.0
2007-10-25 10:02:00,2.04835,2.04865,2.0483,2.0486,1050200000.0
2007-10-25 10:03:00,2.0486,2.04875,2.04855,2.04865,1507000000.0
2007-10-25 10:04:00,2.04865,2.0487,2.04845,2.04845,886600000.0
2007-10-25 10:05:00,2.04845,2.0486,2.04825,2.0484,1296300002.0
2007-10-25 10:06:00,2.0484,2.0485,2.04805,2.0483,1143300000.0
2007-10-25 10:07:00,2.0483,2.04855,2.0483,2.0483,1046899999.0
2007-10-25 10:08:00,2.0483,2.04845,2.0482,2.0484,1680599999.0
2007-10-25 10:09:00,2.0484,2.0485,2.04805,2.04815,1808200012.0
2007-10-25 10:10:00,2.04815,2.0486,2.0481,2.0486,1689800015.0
2007-10-25 10:11:00,2.0486,2.049,2.04825,2.04865,709400000.0
2007-10-25 10:12:00,2.04865,2.0487,2.0485,2.04855,1215600000.0
2007-10-25 10:13:00,2.0486,2.0486,2.0483,2.0483,1277900000.0
2007-10-25 10:14:00,2.04835,2.04835,2.0481,2.04815,1972400000.0
2007-10-25 10:15:00,2.04815,2.04825,2.04815,2.04815,1413300003.0
2007-10-25 10:16:00,2.0481,2.04875,2.0479,2.0487,1106599996.0
2007-10-25 10:17:00,2.0487,2.04915,2.04855,2.0486,1113100000.0
2007-10-25 10:18:00,2.0486,2.0486,2.04845,2.0486,1694899996.0
2007-10-25 10:19:00,2.0486,2.0486,2.0485,2.0486,1196900000.0
2007-10-25 10:20:00,2.0486,2.04875,2.04855,2.04865,2081900024.0
2007-10-25 10:21:00,2.0485,2.0486,2.0485,2.0485,1558400000.0
2007-10-25 10:22:00,2.0484,2.0485,2.0484,2.0484,1558400000.0
2007-10-25 10:23:00,2.0485,2.0485,2.0483,2.0484,1558400000.0
2007-10-25 10:24:00,2.04845,2.04855,2.04845,2.04855,1013200000.0
2007-10-25 10:25:00,2.04855,2.04855,2.04825,2.0483,1388500000.0
2007-10-25 10:26:00,2.0483,2.0483,2.0476,2.04785,969600000.0
2007-10-25 10:27:00,2.04785,2.04785,2.04735,2.04755,599500000.0
2007-10-25 10:28:00,2.04755,2.04755,2.04715,2.0473,1584649997.0
2007-10-25 10:29:00,2.04725,2.0475,2.0472,2.04735,891100000.0
2007-10-25 10:30:00,2.04735,2.0476,2.04735,2.0476,1675199998.0
2007-10-25 10:31:00,2.0476,2.048,2.04755,2.04795,1475900000.0
2007-10-25 10:32:00,2.0479,2.0482,2.04785,2.0482,1043400000.0
2007-10-25 10:33:00,2.0482,2.0486,2.04815,2.0484,1188000000.0
2007-10-25 10:34:00,2.0484,2.0484,2.04815,2.04815,696200000.0
2007-10-25 10:35:00,2.04815,2.04825,2.04805,2.04805,1185200000.0
2007-10-25 10:36:00,2.04805,2.0482,2.04805,2.0481,1603100002.0
2007-10-25 10:37:00,2.0481,2.0481,2.048,2.048,1453400000.0
2007-10-25 10:38:00,2.048,2.0482,2.0479,2.04805,1397400000.0
2007-10-25 10:39:00,2.04805,2.04815,2.048,2.0481,961400000.0
2007-10-25 10:40:00,2.0481,2.0481,2.0475,2.04755,1029200000.0
2007-10-25 10:41:00,2.04755,2.0479,2.0475,2.04785,751500000.0
2007-10-25 10:42:00,2.04785,2.04785,2.0476,2.04765,1757600001.0
2007-10-25 10:43:00,2.0477,2.0477,2.04755,2.0476,1139000000.0
2007-10-25 10:44:00,2.0476,2.04765,2.0473,2.04745,1159699997.0
2007-10-25 10:45:00,2.04735,2.0475,2.04725,2.04725,1810600001.0
2007-10-25 10:46:00,2.0473,2.0476,2.04725,2.0476,963700001.0
2007-10-25 10:47:00,2.0476,2.04775,2.04745,2.04745,728400000.0
2007-10-25 10:48:00,2.04745,2.0476,2.0473,2.04755,862500000.0
2007-10-25 10:49:00,2.0476,2.0477,2.0474,2.0474,1269100000.0
2007-10-25 10:50:00,2.0474,2.04765,2.0474,2.0476,778000000.0
2007-10-25 10:51:00,2.0476,2.04765,2.04755,2.04765,790600000.0
2007-10-25 10:52:00,2.04765,2.04785,2.04755,2.04775,812400000.0
2007-10-25 10:53:00,2.04785,2.0485,2.04785,2.0485,643399999.0
2007-10-25 10:54:00,2.0485,2.04865,2.04825,2.0484,734800002.0
2007-10-25 10:55:00,2.0484,2.0487,2.04835,2.04855,925800000.0
2007-10-25 10:56:00,2.04855,2.0486,2.04765,2.04795,1051400000.0
2007-10-25 10:57:00,2.04795,2.04825,2.04785,2.0482,847400000.0
2007-10-25 10:58:00,2.0482,2.0483,2.04795,2.0482,1101600014.0
2007-10-25 10:59:00,2.04825,2.0488,2.04825,2.04875,568000000.0
2007-10-25 11:00:00,2.0487,2.04895,2.04845,2.04885,801800000.0
2007-10-25 11:01:00,2.04885,2.04885,2.0485,2.0485,894100000.0
2007-10-25 11:02:00,2.0485,2.0485,2.04825,2.0485,1745100003.0
2007-10-25 11:03:00,2.0485,2.0485,2.04785,2.048,1105700004.0
2007-10-25 11:04:00,2.048,2.04875,2.04785,2.04795,989900001.0
2007-10-25 11:05:00,2.0478,2.04835,2.04775,2.04825,1226200000.0
2007-10-25 11:06:00,2.04825,2.04835,2.0476,2.0477,1584899992.0
2007-10-25 11:07:00,2.0477,2.04785,2.0477,2.04785,1220200000.0
2007-10-25 11:08:00,2.04785,2.04805,2.04785,2.048,1206600000.0
2007-10-25 11:09:00,2.048,2.048,2.0479,2.0479,1557200000.0
2007-10-25 11:10:00,2.0479,2.04865,2.0479,2.0481,1137200002.0
2007-10-25 11:11:00,2.0482,2.04835,2.04805,2.0481,1678099993.0
2007-10-25 11:12:00,2.04815,2.04815,2.0479,2.048,1343999998.0
2007-10-25 11:13:00,2.048,2.04805,2.04785,2.048,1493600000.0
2007-10-25 11:14:00,2.04795,2.04815,2.04785,2.0479,1263399993.0
2007-10-25 11:15:00,2.0479,2.04795,2.04755,2.04765,1562549987.0
2007-10-25 11:16:00,2.04765,2.04765,2.04735,2.0475,1164400000.0
2007-10-25 11:17:00,2.0475,2.0476,2.0474,2.04745,1343399994.0
2007-10-25 11:18:00,2.04745,2.0479,2.04745,2.0476,1390099999.0
2007-10-25 11:19:00,2.0476,2.04795,2.0476,2.04765,1084400000.0
2007-10-25 11:20:00,2.04765,2.0478,2.04755,2.04775,1521899999.0
2007-10-25 11:21:00,2.04775,2.04775,2.0475,2.0475,1337000004.0
2007-10-25 11:22:00,2.0475,2.04755,2.04745,2.0475,1443800000.0
2007-10-25 11:23:00,2.0475,2.04755,2.04735,2.0475,1915500019.0
2007-10-25 11:24:00,2.0475,2.0476,2.04745,2.0475,1443700020.0
2007-10-25 11:25:00,2.0475,2.0478,2.0475,2.0478,1953400020.0
2007-10-25 11:26:00,2.0478,2.048,2.0477,2.0478,1326300000.0
2007-10-25 11:27:00,2.0479,2.04795,2.0478,2.0478,1326300000.0
2007-10-25 11:28:00,2.0478,2.04805,2.04775,2.04795,2014999990.0
2007-10-25 11:30:00,2.0481,2.04875,2.0481,2.0485,1274700001.0
2007-10-25 11:31:00,2.0485,2.0485,2.048,2.04805,702200000.0
2007-10-25 11:32:00,2.04805,2.04815,2.04795,2.048,1633650001.0
2007-10-25 11:33:00,2.048,2.0482,2.04795,2.04805,2059100000.0
2007-10-25 11:34:00,2.04805,2.04805,2.04775,2.0478,1355999999.0
2007-10-25 11:35:00,2.0478,2.0479,2.0477,2.04775,1246400000.0
2007-10-25 11:36:00,2.0479,2.0479,2.0477,2.0477,1424100000.0
2007-10-25 11:37:00,2.0478,2.0479,2.04775,2.04775,1424100000.0
2007-10-25 11:38:00,2.0478,2.0478,2.0478,2.0478,886400000.0
2007-10-25 11:39:00,2.0478,2.04805,2.0478,2.04795,886400000.0
2007-10-25 11:40:00,2.04795,2.04845,2.0479,2.0483,1042400000.0
2007-10-25 11:41:00,2.0483,2.0485,2.04795,2.0485,1452599986.0
2007-10-25 11:42:00,2.04845,2.0486,2.0481,2.0482,1619300000.0
2007-10-25 11:43:00,2.0482,2.0484,2.04815,2.0483,1389300000.0
2007-10-25 11:44:00,2.0483,2.0485,2.0482,2.04835,751200000.0
2007-10-25 11:45:00,2.04835,2.0487,2.04825,2.04855,1076800000.0
2007-10-25 11:46:00,2.04855,2.0486,2.0485,2.0486,1044000000.0
2007-10-25 11:47:00,2.0486,2.0486,2.04845,2.04855,1631400019.0
2007-10-25 11:48:00,2.0486,2.0488,2.04855,2.04865,1083000003.0
2007-10-25 11:49:00,2.04855,2.0488,2.04855,2.04875,1838700000.0
2007-10-25 11:50:00,2.04875,2.04915,2.0487,2.04905,984600000.0
2007-10-25 11:51:00,2.04905,2.04905,2.04885,2.049,1447700002.0
2007-10-25 11:52:00,2.049,2.0491,2.04885,2.04885,1302300000.0
2007-10-25 11:53:00,2.04885,2.04895,2.04845,2.04855,1545400002.0
2007-10-25 11:54:00,2.0485,2.0489,2.04845,2.0488,1240899994.0
2007-10-25 11:55:00,2.0488,2.049,2.04865,2.04895,1671700000.0
2007-10-25 11:56:00,2.0489,2.0491,2.0489,2.04905,1404200000.0
2007-10-25 11:57:00,2.049,2.0493,2.04895,2.0493,1229300000.0
2007-10-25 11:58:00,2.0493,2.0494,2.04905,2.0492,1405400000.0
2007-10-25 11:59:00,2.0492,2.04945,2.049,2.0494,1627399999.0
2007-10-25 12:00:00,2.0494,2.0514,2.0493,2.051,1362554999.0
2007-10-25 12:01:00,2.05105,2.0513,2.05065,2.0508,1362554999.0
2007-10-25 12:02:00,2.0508,2.051,2.05065,2.0508,1043200003.0
2007-10-25 12:03:00,2.05075,2.0509,2.05055,2.0506,847549999.0
2007-10-25 12:04:00,2.0506,2.0511,2.0504,2.0506,838050000.0
2007-10-25 12:05:00,2.0506,2.05225,2.0506,2.05215,940555001.0
2007-10-25 12:06:00,2.05215,2.05215,2.05095,2.0512,1495860008.0
2007-10-25 12:07:00,2.0512,2.0513,2.0509,2.0509,1393600000.0
2007-10-25 12:08:00,2.0509,2.0512,2.05075,2.0511,1823900010.0
2007-10-25 12:09:00,2.0511,2.0512,2.0506,2.0506,911400000.0
2007-10-25 12:10:00,2.0506,2.0507,2.0505,2.0505,1505000000.0
2007-10-25 12:11:00,2.0505,2.0505,2.05035,2.05035,1113300000.0
2007-10-25 12:12:00,2.05035,2.0504,2.05005,2.0501,1501364999.0
2007-10-25 12:13:00,2.0501,2.0508,2.0501,2.0505,1886800014.0
2007-10-25 12:14:00,2.0505,2.0513,2.0505,2.0512,1596400000.0
2007-10-25 12:15:00,2.0512,2.0512,2.0506,2.0506,1450000000.0
2007-10-25 12:16:00,2.0506,2.0506,2.0502,2.0504,1559800000.0
2007-10-25 12:17:00,2.0504,2.0505,2.05005,2.0501,1595800003.0
2007-10-25 12:18:00,2.0501,2.0505,2.0501,2.0503,1318400000.0
2007-10-25 12:19:00,2.0503,2.0506,2.0503,2.0506,1582000000.0
2007-10-25 12:20:00,2.0506,2.0506,2.05035,2.0505,1242600000.0
2007-10-25 12:21:00,2.0505,2.0506,2.05045,2.0505,1264100000.0
2007-10-25 12:22:00,2.0505,2.0513,2.0505,2.0511,1164900000.0
2007-10-25 12:23:00,2.0511,2.0517,2.051,2.05135,970949995.0
2007-10-25 12:24:00,2.0513,2.0515,2.0512,2.0512,1577700002.0
2007-10-25 12:25:00,2.0512,2.052,2.0512,2.0517,1660599982.0
2007-10-25 12:26:00,2.05175,2.0532,2.0517,2.0525,1826362504.0
2007-10-25 12:27:00,2.05245,2.0525,2.0517,2.0521,844500002.0
2007-10-25 12:28:00,2.0521,2.0521,2.05165,2.0517,1220099998.0
2007-10-25 12:29:00,2.0517,2.0519,2.0514,2.0519,1720099989.0
2007-10-25 12:30:00,2.05185,2.05185,2.0514,2.05145,1656400007.0
2007-10-25 12:31:00,2.05145,2.0516,2.05125,2.05145,1572699972.0
2007-10-25 12:32:00,2.05145,2.0516,2.05125,2.0514,1780399961.0
2007-10-25 12:33:00,2.0514,2.0515,2.0511,2.05115,2004299983.0
2007-10-25 12:34:00,2.05115,2.0512,2.0505,2.05055,1102599997.0
2007-10-25 12:35:00,2.05055,2.05065,2.0504,2.0504,1100800000.0
2007-10-25 12:36:00,2.0503,2.0504,2.0502,2.0504,1907199985.0
2007-10-25 12:37:00,2.05035,2.0506,2.05025,2.0503,1907199985.0
2007-10-25 12:38:00,2.0503,2.0503,2.04975,2.0503,865200000.0
2007-10-25 12:39:00,2.0503,2.0505,2.0502,2.05035,654000000.0
2007-10-25 12:40:00,2.05035,2.05075,2.0503,2.0507,1408100000.0
2007-10-25 12:41:00,2.0507,2.05075,2.0506,2.0506,1225600000.0
2007-10-25 12:42:00,2.0506,2.0506,2.0503,2.0503,1364000000.0
2007-10-25 12:43:00,2.0503,2.05035,2.05005,2.0503,1088000000.0
2007-10-25 12:44:00,2.0503,2.0507,2.0503,2.0506,970600000.0
2007-10-25 12:45:00,2.0506,2.0511,2.0506,2.05095,1587499996.0
2007-10-25 12:46:00,2.05095,2.0512,2.05055,2.0506,1908300003.0
2007-10-25 12:47:00,2.0507,2.0507,2.05035,2.0504,2046500000.0
2007-10-25 12:48:00,2.05035,2.0505,2.0502,2.0503,1918999998.0
2007-10-25 12:49:00,2.0503,2.0503,2.0502,2.0502,1924600002.0
2007-10-25 12:50:00,2.05025,2.0504,2.05025,2.0504,1924600002.0
2007-10-25 12:51:00,2.0504,2.0505,2.05035,2.0505,1716500000.0
2007-10-25 12:52:00,2.0505,2.0511,2.0505,2.0511,1468000000.0
2007-10-25 12:53:00,2.0511,2.05135,2.05095,2.0511,1093600000.0
2007-10-25 12:54:00,2.0509,2.051,2.0506,2.0506,1663200000.0
2007-10-25 12:55:00,2.05065,2.0508,2.05055,2.0507,1663200000.0
2007-10-25 12:56:00,2.0507,2.0511,2.0507,2.051,1354400000.0
2007-10-25 12:57:00,2.051,2.051,2.0508,2.05085,1436000000.0
2007-10-25 12:58:00,2.0508,2.0508,2.05055,2.0507,2140900001.0
2007-10-25 12:59:00,2.0507,2.0508,2.0505,2.0508,1060000000.0
2007-10-25 13:00:00,2.05075,2.051,2.05055,2.0508,1292600000.0
2007-10-25 13:01:00,2.0508,2.051,2.0508,2.0508,1174800000.0
2007-10-25 13:02:00,2.0508,2.0509,2.0505,2.0505,1606400000.0
2007-10-25 13:03:00,2.0505,2.0506,2.05,2.0502,1401200000.0
2007-10-25 13:04:00,2.0502,2.0505,2.0501,2.0504,957400000.0
2007-10-25 13:05:00,2.0507,2.0507,2.0505,2.05065,957400000.0
2007-10-25 13:06:00,2.05065,2.0508,2.05055,2.0506,1613300006.0
2007-10-25 13:07:00,2.0506,2.0507,2.05045,2.0505,1799800000.0
2007-10-25 13:08:00,2.05045,2.05055,2.0503,2.0503,902000000.0
2007-10-25 13:09:00,2.0503,2.0505,2.0497,2.0499,1360899995.0
2007-10-25 13:10:00,2.04975,2.0508,2.04975,2.0507,1259862500.0
2007-10-25 13:11:00,2.0507,2.0507,2.0506,2.0506,1546800000.0
2007-10-25 13:12:00,2.0506,2.0508,2.0506,2.05075,1284400000.0
2007-10-25 13:13:00,2.0507,2.05075,2.0506,2.05065,1150100000.0
2007-10-25 13:14:00,2.05065,2.0508,2.0506,2.0508,1290000000.0
2007-10-25 13:15:00,2.0508,2.05085,2.0504,2.05045,1447100000.0
2007-10-25 13:16:00,2.05045,2.05055,2.0503,2.0505,1830500004.0
2007-10-25 13:17:00,2.0505,2.0506,2.05025,2.05045,1349099999.0
2007-10-25 13:18:00,2.05045,2.0505,2.05005,2.05045,960900000.0
2007-10-25 13:19:00,2.05045,2.05055,2.0501,2.0502,1353100000.0
2007-10-25 13:20:00,2.05015,2.05065,2.05,2.05045,1211300001.0
2007-10-25 13:21:00,2.05045,2.0513,2.05045,2.0512,1302300000.0
2007-10-25 13:22:00,2.0512,2.0516,2.05115,2.0515,1270699999.0
2007-10-25 13:23:00,2.0515,2.05155,2.0514,2.0515,1347100000.0
2007-10-25 13:24:00,2.05145,2.05205,2.05145,2.0519,1152799998.0
2007-10-25 13:25:00,2.0519,2.0521,2.0518,2.0519,1410700000.0
2007-10-25 13:26:00,2.0519,2.0523,2.05175,2.0523,1368100000.0
2007-10-25 13:27:00,2.0523,2.0526,2.0522,2.05255,964800000.0
2007-10-25 13:28:00,2.05255,2.0529,2.0521,2.0526,954300000.0
2007-10-25 13:29:00,2.0526,2.0526,2.05205,2.05205,1457699986.0
2007-10-25 13:30:00,2.05205,2.0521,2.05165,2.0518,1873700023.0
2007-10-25 13:31:00,2.0518,2.052,2.0517,2.05175,1168400000.0
2007-10-25 13:32:00,2.05175,2.05185,2.0513,2.0514,1835600000.0
2007-10-25 13:33:00,2.0514,2.0514,2.0508,2.051,1263500014.0
2007-10-25 13:34:00,2.051,2.0515,2.051,2.0514,1150600000.0
2007-10-25 13:35:00,2.0514,2.0516,2.0513,2.0516,1560000000.0
2007-10-25 13:36:00,2.0516,2.0517,2.0515,2.0516,1557499990.0
2007-10-25 13:37:00,2.0517,2.052,2.0516,2.0516,1557499990.0
2007-10-25 13:38:00,2.05155,2.0516,2.0514,2.0514,1557499990.0
2007-10-25 13:39:00,2.0514,2.052,2.05125,2.052,1777999996.0
2007-10-25 13:40:00,2.052,2.052,2.05165,2.0517,1840599989.0
2007-10-25 13:41:00,2.0517,2.0517,2.05155,2.0517,1302800000.0
2007-10-25 13:42:00,2.0517,2.0518,2.05165,2.05175,1029199999.0
2007-10-25 13:43:00,2.05175,2.0518,2.0517,2.0517,1340700000.0
2007-10-25 13:44:00,2.0515,2.0516,2.0515,2.0516,1453500000.0
2007-10-25 13:45:00,2.05165,2.0523,2.0516,2.0522,1453500000.0
2007-10-25 13:46:00,2.0522,2.0522,2.0519,2.0519,1377700000.0
2007-10-25 13:47:00,2.05195,2.052,2.0517,2.0517,1377700000.0
2007-10-25 13:48:00,2.0517,2.05185,2.05165,2.0518,860900004.0
2007-10-25 13:49:00,2.0518,2.05185,2.05145,2.05155,1064900000.0
2007-10-25 13:50:00,2.05155,2.05165,2.0515,2.0516,900400000.0
2007-10-25 13:51:00,2.0515,2.0517,2.0512,2.0513,886800000.0
2007-10-25 13:52:00,2.05135,2.05145,2.0513,2.0513,886800000.0
2007-10-25 13:53:00,2.0513,2.0513,2.0511,2.05115,604400000.0
2007-10-25 13:54:00,2.05115,2.05115,2.05075,2.05075,1274600006.0
2007-10-25 13:55:00,2.05075,2.05095,2.0507,2.0509,1285400000.0
2007-10-25 13:56:00,2.0509,2.0509,2.05075,2.05075,1165000000.0
2007-10-25 13:57:00,2.0508,2.051,2.05075,2.0509,2010599979.0
2007-10-25 13:58:00,2.05095,2.0513,2.0509,2.05125,1680199999.0
2007-10-25 13:59:00,2.05125,2.0513,2.05085,2.051,1259300003.0
2007-10-25 14:00:00,2.051,2.05105,2.0509,2.05095,1192100000.0
2007-10-25 14:01:00,2.05095,2.05095,2.0508,2.0509,1088700000.0
2007-10-25 14:02:00,2.0509,2.05095,2.0508,2.05085,833500000.0
2007-10-25 14:03:00,2.05085,2.051,2.0508,2.05085,889200000.0
2007-10-25 14:04:00,2.05085,2.0509,2.0503,2.05055,1552199997.0
2007-10-25 14:05:00,2.0505,2.0506,2.0504,2.0504,1198900001.0
2007-10-25 14:06:00,2.05045,2.05055,2.05005,2.05005,1135400000.0
2007-10-25 14:07:00,2.05005,2.0505,2.05005,2.0504,1058700000.0
2007-10-25 14:08:00,2.0504,2.0506,2.0504,2.0505,738000000.0
2007-10-25 14:09:00,2.0505,2.0505,2.0503,2.05035,1368599999.0
2007-10-25 14:10:00,2.05035,2.0508,2.05035,2.05065,1323899999.0
2007-10-25 14:11:00,2.05065,2.0508,2.05055,2.05055,839600000.0
2007-10-25 14:12:00,2.05055,2.05065,2.05055,2.05065,1731100000.0
2007-10-25 14:13:00,2.05065,2.05065,2.05045,2.05055,1459700006.0
2007-10-25 14:14:00,2.0505,2.0507,2.05035,2.0507,1265600000.0
2007-10-25 14:15:00,2.0507,2.0507,2.05015,2.05015,1124000000.0
2007-10-25 14:16:00,2.05015,2.05015,2.0494,2.0498,1694900000.0
2007-10-25 14:17:00,2.04975,2.0499,2.04965,2.04985,1450800002.0
2007-10-25 14:18:00,2.04985,2.0502,2.0498,2.0501,1102400000.0
2007-10-25 14:19:00,2.0501,2.05015,2.0498,2.0501,1131099997.0
2007-10-25 14:20:00,2.0501,2.05015,2.04995,2.04995,1075200000.0
2007-10-25 14:21:00,2.04995,2.04995,2.04965,2.04985,1357299999.0
2007-10-25 14:22:00,2.04985,2.05,2.04955,2.04955,1093700000.0
2007-10-25 14:23:00,2.04955,2.0498,2.04945,2.0498,792200000.0
2007-10-25 14:24:00,2.0498,2.0499,2.04965,2.0497,1341499993.0
2007-10-25 14:25:00,2.0497,2.04985,2.0496,2.0497,681200000.0
2007-10-25 14:26:00,2.0497,2.0499,2.0497,2.0498,601200000.0
2007-10-25 14:27:00,2.04975,2.04975,2.0493,2.0494,1473599987.0
2007-10-25 14:28:00,2.04935,2.04955,2.04905,2.0495,1689200005.0
2007-10-25 14:29:00,2.0495,2.04975,2.04935,2.04945,866000000.0
2007-10-25 14:30:00,2.04945,2.05145,2.04945,2.0508,983369805.0
2007-10-25 14:31:00,2.0508,2.05105,2.04985,2.051,1326800006.0
2007-10-25 14:32:00,2.051,2.05105,2.0501,2.0502,1096900000.0
2007-10-25 14:33:00,2.0502,2.0508,2.0499,2.05055,1056899996.0
2007-10-25 14:34:00,2.05055,2.05055,2.0503,2.0503,1196800000.0
2007-10-25 14:35:00,2.0503,2.0508,2.05005,2.05075,1586099997.0
2007-10-25 14:36:00,2.0508,2.051,2.05045,2.0507,1898699997.0
2007-10-25 14:37:00,2.0507,2.0517,2.0507,2.0516,1500899999.0
2007-10-25 14:38:00,2.0517,2.052,2.0514,2.0518,994600000.0
2007-10-25 14:39:00,2.05175,2.0522,2.05165,2.05215,697000000.0
2007-10-25 14:40:00,2.0522,2.0532,2.05205,2.0532,550600000.0
2007-10-25 14:41:00,2.05315,2.0532,2.05225,2.0532,818600000.0
2007-10-25 14:42:00,2.0532,2.0553,2.0532,2.0543,1194900002.0
2007-10-25 14:43:00,2.0543,2.0545,2.05325,2.05325,904099996.0
2007-10-25 14:44:00,2.05325,2.05365,2.053,2.0531,567800000.0
2007-10-25 14:45:00,2.0531,2.0531,2.0527,2.053,1085899998.0
2007-10-25 14:46:00,2.053,2.0533,2.0523,2.0527,658700000.0
2007-10-25 14:47:00,2.05275,2.05305,2.0526,2.05295,748500000.0
2007-10-25 14:48:00,2.05295,2.053,2.05205,2.05205,843500002.0
2007-10-25 14:49:00,2.05205,2.05235,2.052,2.0521,662300000.0
2007-10-25 14:50:00,2.0521,2.0522,2.052,2.05215,753800002.0
2007-10-25 14:51:00,2.05215,2.05255,2.0519,2.0525,1089199991.0
2007-10-25 14:52:00,2.0525,2.0529,2.05225,2.05265,838300000.0
2007-10-25 14:53:00,2.0526,2.0527,2.05235,2.0526,1146000000.0
2007-10-25 14:54:00,2.0524,2.0525,2.05195,2.05225,767474999.0
2007-10-25 14:55:00,2.05225,2.05275,2.05225,2.05255,565400000.0
2007-10-25 14:56:00,2.05255,2.05265,2.0523,2.05235,808700000.0
2007-10-25 14:57:00,2.05225,2.05255,2.0521,2.05255,1009900000.0
2007-10-25 14:58:00,2.05255,2.05265,2.0524,2.0526,755200000.0
2007-10-25 14:59:00,2.0526,2.0531,2.0526,2.05295,1629900001.0
2007-10-25 15:00:00,2.05295,2.053,2.05255,2.05265,1108400004.0
2007-10-25 15:01:00,2.05255,2.0527,2.0521,2.05245,783300000.0
2007-10-25 15:02:00,2.05245,2.0525,2.052,2.05225,854600001.0
2007-10-25 15:03:00,2.05225,2.05235,2.05215,2.05225,901600000.0
2007-10-25 15:04:00,2.05225,2.05225,2.05205,2.0521,1243600000.0
2007-10-25 15:05:00,2.0521,2.05245,2.05205,2.0523,735600000.0
2007-10-25 15:06:00,2.0523,2.0526,2.05225,2.0523,1130000000.0
2007-10-25 15:07:00,2.0524,2.0524,2.05165,2.05165,944600002.0
2007-10-25 15:08:00,2.05165,2.05185,2.05145,2.0516,1359299999.0
2007-10-25 15:09:00,2.0516,2.05205,2.0516,2.0518,479500000.0
2007-10-25 15:10:00,2.0519,2.0522,2.0519,2.0521,945900000.0
2007-10-25 15:11:00,2.05205,2.0521,2.0519,2.0519,1118100000.0
2007-10-25 15:12:00,2.0519,2.05205,2.05185,2.05205,716500000.0
2007-10-25 15:13:00,2.05205,2.05215,2.052,2.05205,728700000.0
2007-10-25 15:14:00,2.05205,2.0521,2.05185,2.0519,983000003.0
2007-10-25 15:15:00,2.0519,2.05215,2.05155,2.05205,1564500009.0
2007-10-25 15:16:00,2.05205,2.05235,2.052,2.05235,1274799994.0
2007-10-25 15:17:00,2.05235,2.05235,2.05195,2.05215,1305500000.0
2007-10-25 15:18:00,2.05215,2.05215,2.05195,2.0521,1482500000.0
2007-10-25 15:19:00,2.0521,2.0521,2.05195,2.05195,1144400000.0
2007-10-25 15:20:00,2.05195,2.05195,2.05115,2.05115,890500000.0
2007-10-25 15:21:00,2.05115,2.05135,2.05105,2.05135,653900001.0
2007-10-25 15:22:00,2.05135,2.05185,2.0513,2.05175,841700000.0
2007-10-25 15:23:00,2.05175,2.05185,2.0511,2.05115,913999999.0
2007-10-25 15:24:00,2.0511,2.05135,2.0511,2.0512,1204600002.0
2007-10-25 15:25:00,2.0512,2.05145,2.0511,2.0513,1962799995.0
2007-10-25 15:26:00,2.05125,2.05135,2.05115,2.05125,1682400008.0
2007-10-25 15:27:00,2.0512,2.0515,2.05115,2.05125,721000000.0
2007-10-25 15:28:00,2.05135,2.05135,2.05095,2.05125,1587100001.0
2007-10-25 15:29:00,2.05135,2.05155,2.05125,2.05155,962100000.0
2007-10-25 15:30:00,2.05155,2.05165,2.0511,2.05135,730199999.0
2007-10-25 15:31:00,2.05135,2.05135,2.05105,2.0511,737400000.0
2007-10-25 15:32:00,2.0511,2.05115,2.0507,2.0509,875500000.0
2007-10-25 15:33:00,2.0509,2.0509,2.05025,2.05025,1139000009.0
2007-10-25 15:34:00,2.0503,2.05075,2.05025,2.0507,1022800000.0
2007-10-25 15:35:00,2.0507,2.0508,2.0503,2.05045,1452099997.0
2007-10-25 15:36:00,2.0505,2.0505,2.05035,2.0504,1131600000.0
2007-10-25 15:37:00,2.05045,2.05075,2.05035,2.05065,1182599990.0
2007-10-25 15:38:00,2.05065,2.05095,2.05065,2.05085,967300000.0
2007-10-25 15:39:00,2.0508,2.0514,2.0506,2.0507,1078200005.0
2007-10-25 15:40:00,2.0507,2.0508,2.05055,2.05075,795800000.0
2007-10-25 15:41:00,2.05075,2.0511,2.05075,2.051,1180400002.0
2007-10-25 15:42:00,2.051,2.05105,2.051,2.051,1303200000.0
2007-10-25 15:43:00,2.051,2.0511,2.05085,2.05085,1354400000.0
2007-10-25 15:44:00,2.05085,2.05085,2.0506,2.05085,1407700007.0
2007-10-25 15:45:00,2.0508,2.0509,2.05055,2.0506,1790500005.0
2007-10-25 15:46:00,2.0506,2.05065,2.0502,2.05035,1692899999.0
2007-10-25 15:47:00,2.05035,2.0507,2.0503,2.0507,1110600000.0
2007-10-25 15:48:00,2.0507,2.051,2.05055,2.05095,875500000.0
2007-10-25 15:49:00,2.05095,2.0511,2.05085,2.0509,1004900000.0
2007-10-25 15:50:00,2.0509,2.0511,2.05085,2.05105,1579900000.0
2007-10-25 15:51:00,2.0511,2.05125,2.05095,2.05125,1406300000.0
2007-10-25 15:52:00,2.05125,2.05155,2.05115,2.05155,766300000.0
2007-10-25 15:53:00,2.05155,2.0517,2.05145,2.05155,735200000.0
2007-10-25 15:54:00,2.05155,2.0516,2.0512,2.0516,1278800000.0
2007-10-25 15:55:00,2.05155,2.0516,2.05145,2.0515,1847799989.0
2007-10-25 15:56:00,2.0515,2.0515,2.05115,2.0512,2124899990.0
2007-10-25 15:57:00,2.0512,2.0516,2.05115,2.05155,1105600000.0
2007-10-25 15:58:00,2.05155,2.05155,2.05115,2.05115,1228899992.0
2007-10-25 15:59:00,2.05115,2.0512,2.05045,2.05055,1429200000.0
2007-10-25 16:00:00,2.05065,2.052,2.05045,2.05085,660200000.0
2007-10-25 16:01:00,2.05085,2.05115,2.05075,2.051,578800000.0
2007-10-25 16:02:00,2.051,2.0511,2.05045,2.0505,957100001.0
2007-10-25 16:03:00,2.05045,2.0505,2.04925,2.0499,1233799998.0
2007-10-25 16:04:00,2.0499,2.0504,2.0497,2.04975,1330899996.0
2007-10-25 16:05:00,2.04975,2.0504,2.04965,2.0503,1026300001.0
2007-10-25 16:06:00,2.0503,2.0508,2.0501,2.05045,1224700004.0
2007-10-25 16:07:00,2.05045,2.0506,2.05015,2.0504,1104699998.0
2007-10-25 16:08:00,2.05045,2.0507,2.05025,2.05055,1040300001.0
2007-10-25 16:09:00,2.05055,2.05055,2.05005,2.05025,1168399999.0
2007-10-25 16:10:00,2.05025,2.05115,2.05025,2.051,1273999992.0
2007-10-25 16:11:00,2.051,2.052,2.051,2.052,655200000.0
2007-10-25 16:12:00,2.05205,2.05215,2.05165,2.05165,655200000.0
2007-10-25 16:13:00,2.05165,2.0518,2.0515,2.05175,918599999.0
2007-10-25 16:14:00,2.05175,2.05175,2.05145,2.05155,661300000.0
2007-10-25 16:15:00,2.05155,2.05165,2.0507,2.0508,944799993.0
2007-10-25 16:16:00,2.0508,2.05105,2.0505,2.0506,850000000.0
2007-10-25 16:17:00,2.05065,2.0507,2.0499,2.05005,879300000.0
2007-10-25 16:18:00,2.05,2.0501,2.0498,2.0499,836899997.0
2007-10-25 16:19:00,2.04995,2.05025,2.0497,2.0499,1286535000.0
2007-10-25 16:20:00,2.0499,2.0503,2.04985,2.05015,1293600003.0
2007-10-25 16:21:00,2.05015,2.0503,2.05005,2.0503,797500000.0
2007-10-25 16:22:00,2.0503,2.05095,2.0503,2.05055,1449200000.0
2007-10-25 16:23:00,2.0506,2.05065,2.0501,2.05035,1343799998.0
2007-10-25 16:24:00,2.05035,2.05035,2.04925,2.04945,1305300004.0
2007-10-25 16:25:00,2.04935,2.04965,2.04925,2.04945,1267899999.0
2007-10-25 16:26:00,2.04945,2.04965,2.04855,2.0487,1637999998.0
2007-10-25 16:27:00,2.04875,2.0489,2.04865,2.04875,1269800001.0
2007-10-25 16:28:00,2.04875,2.04875,2.04795,2.04805,1502500004.0
2007-10-25 16:29:00,2.048,2.04885,2.048,2.04855,1245799999.0
2007-10-25 16:30:00,2.04855,2.04885,2.04825,2.04825,702100000.0
2007-10-25 16:31:00,2.04825,2.04835,2.0481,2.04835,545300000.0
2007-10-25 16:32:00,2.04835,2.04845,2.0481,2.04825,1316400000.0
2007-10-25 16:33:00,2.0482,2.04835,2.04805,2.04825,1011400001.0
2007-10-25 16:34:00,2.04825,2.0488,2.04815,2.0488,1086600000.0
2007-10-25 16:35:00,2.0488,2.04895,2.0484,2.0486,1357600000.0
2007-10-25 16:36:00,2.0486,2.0489,2.0485,2.04865,1238400002.0
2007-10-25 16:37:00,2.04865,2.0487,2.0483,2.04845,1002699999.0
2007-10-25 16:38:00,2.04845,2.04865,2.04815,2.0486,1741600002.0
2007-10-25 16:39:00,2.0486,2.04865,2.0481,2.0481,1744200000.0
2007-10-25 16:40:00,2.0479,2.0479,2.0474,2.0477,1247499993.0
2007-10-25 16:41:00,2.0478,2.0482,2.0475,2.048,1247499993.0
2007-10-25 16:42:00,2.04825,2.04855,2.04815,2.04855,1247499993.0
2007-10-25 16:43:00,2.04855,2.04885,2.0483,2.0483,1080000000.0
2007-10-25 16:44:00,2.04825,2.0487,2.04825,2.04865,1035300000.0
2007-10-25 16:45:00,2.04865,2.0489,2.04845,2.04875,1069500000.0
2007-10-25 16:46:00,2.04875,2.04885,2.0484,2.0488,1335400000.0
2007-10-25 16:47:00,2.04875,2.04885,2.0479,2.04815,1564199998.0
2007-10-25 16:48:00,2.0482,2.04855,2.04805,2.0483,1401499999.0
2007-10-25 16:49:00,2.0483,2.04855,2.0482,2.04825,1535399994.0
2007-10-25 16:50:00,2.0482,2.049,2.0482,2.04895,1226500007.0
2007-10-25 16:51:00,2.04905,2.0492,2.0488,2.04905,780600000.0
2007-10-25 16:52:00,2.04905,2.04945,2.04895,2.0494,732200000.0
2007-10-25 16:53:00,2.0494,2.04945,2.0492,2.0492,1353499999.0
2007-10-25 16:54:00,2.04925,2.04925,2.0485,2.04855,1127199992.0
2007-10-25 16:55:00,2.04855,2.04885,2.0485,2.04885,720100000.0
2007-10-25 16:56:00,2.04885,2.04895,2.0485,2.0485,662900000.0
2007-10-25 16:57:00,2.0485,2.0486,2.04845,2.04855,1148700000.0
2007-10-25 16:58:00,2.0487,2.04915,2.04845,2.0491,1283100005.0
2007-10-25 16:59:00,2.0491,2.04975,2.04895,2.0495,997399998.0
2007-10-25 17:00:00,2.04955,2.04955,2.04895,2.0494,1872100002.0
2007-10-25 17:01:00,2.04935,2.0495,2.04915,2.0493,1465500023.0
2007-10-25 17:02:00,2.0493,2.04935,2.0489,2.04895,1157400001.0
2007-10-25 17:03:00,2.04895,2.0491,2.0488,2.04885,590300003.0
2007-10-25 17:04:00,2.04885,2.0491,2.04875,2.0491,643000000.0
2007-10-25 17:05:00,2.0491,2.0491,2.0482,2.04835,971500001.0
2007-10-25 17:06:00,2.04835,2.0491,2.04815,2.0491,821500000.0
2007-10-25 17:07:00,2.0491,2.0491,2.04885,2.049,994000000.0
2007-10-25 17:08:00,2.049,2.0491,2.04855,2.0487,995600001.0
2007-10-25 17:09:00,2.0487,2.0489,2.04855,2.04885,991099999.0
2007-10-25 17:10:00,2.04885,2.0491,2.04815,2.0482,1078300004.0
2007-10-25 17:11:00,2.0482,2.04835,2.04815,2.04835,1311800000.0
2007-10-25 17:12:00,2.04835,2.0484,2.04815,2.0483,1414800008.0
2007-10-25 17:13:00,2.0483,2.04835,2.0482,2.0483,819400000.0
2007-10-25 17:14:00,2.0481,2.0482,2.0481,2.0482,1233899998.0
2007-10-25 17:15:00,2.0482,2.0482,2.0474,2.0477,1233899998.0
2007-10-25 17:16:00,2.0477,2.04785,2.0475,2.04785,1758200017.0
2007-10-25 17:17:00,2.04785,2.0485,2.04785,2.0485,1374100007.0
2007-10-25 17:18:00,2.0485,2.0488,2.04845,2.04845,1870000006.0
2007-10-25 17:19:00,2.04845,2.0486,2.04835,2.04845,1286799994.0
2007-10-25 17:20:00,2.04845,2.0492,2.04845,2.0492,938000001.0
2007-10-25 17:21:00,2.0492,2.04925,2.04905,2.0491,1429999996.0
2007-10-25 17:22:00,2.0492,2.04935,2.0488,2.0488,705300000.0
2007-10-25 17:23:00,2.0488,2.04935,2.04865,2.0493,811199999.0
2007-10-25 17:24:00,2.04925,2.0493,2.04905,2.04915,1032399999.0
2007-10-25 17:25:00,2.0491,2.0497,2.0491,2.0496,924500002.0
2007-10-25 17:26:00,2.04965,2.04965,2.0494,2.0494,924500002.0
2007-10-25 17:27:00,2.0494,2.04965,2.0493,2.04945,1019200000.0
2007-10-25 17:28:00,2.04935,2.0498,2.04935,2.0498,1595600004.0
2007-10-25 17:29:00,2.0498,2.0504,2.0497,2.0503,2133900008.0
2007-10-25 17:30:00,2.0503,2.05035,2.04975,2.0499,650200002.0
2007-10-25 17:31:00,2.05,2.05005,2.04975,2.04985,976799998.0
2007-10-25 17:32:00,2.0498,2.0499,2.04955,2.04985,775700002.0
2007-10-25 17:33:00,2.0499,2.0499,2.0495,2.0497,991799997.0
2007-10-25 17:34:00,2.0497,2.05,2.04955,2.04995,897499999.0
2007-10-25 17:35:00,2.04995,2.04995,2.04955,2.0497,1328900002.0
2007-10-25 17:36:00,2.04965,2.0497,2.0493,2.04935,1047500000.0
2007-10-25 17:37:00,2.04935,2.0494,2.04905,2.0491,1253700004.0
2007-10-25 17:38:00,2.0491,2.0491,2.04885,2.0489,861200000.0
2007-10-25 17:39:00,2.0489,2.04935,2.0489,2.0493,1718199997.0
2007-10-25 17:40:00,2.0492,2.0492,2.049,2.0491,1226199998.0
2007-10-25 17:41:00,2.04915,2.0492,2.04895,2.04895,1226199998.0
2007-10-25 17:42:00,2.04895,2.04905,2.04885,2.0489,1062599992.0
2007-10-25 17:43:00,2.0489,2.0493,2.04885,2.04915,749600000.0
2007-10-25 17:44:00,2.04915,2.04915,2.0488,2.0488,1282100009.0
2007-10-25 17:45:00,2.0488,2.049,2.04875,2.04885,1498600003.0
2007-10-25 17:46:00,2.0489,2.0489,2.0487,2.0488,1652700004.0
2007-10-25 17:47:00,2.04885,2.049,2.04875,2.04885,1652700004.0
2007-10-25 17:48:00,2.04885,2.04895,2.04855,2.04855,1363600002.0
2007-10-25 17:49:00,2.04855,2.04875,2.04845,2.04875,1169400000.0
2007-10-25 17:50:00,2.04875,2.0491,2.04875,2.0489,670300000.0
2007-10-25 17:51:00,2.0489,2.0489,2.0488,2.0489,770000000.0
2007-10-25 17:52:00,2.0489,2.04895,2.04865,2.0488,1158999998.0
2007-10-25 17:53:00,2.04895,2.04895,2.04845,2.0486,1774300023.0
2007-10-25 17:54:00,2.0486,2.04865,2.04845,2.04845,876100000.0
2007-10-25 17:55:00,2.0484,2.04865,2.04805,2.0481,1656100003.0
2007-10-25 17:56:00,2.0481,2.04835,2.0481,2.0483,856100000.0
2007-10-25 17:57:00,2.04835,2.0485,2.04815,2.04835,1035000001.0
2007-10-25 17:58:00,2.04835,2.04875,2.04835,2.04855,1179299996.0
2007-10-25 17:59:00,2.04855,2.0488,2.0483,2.0484,1260499995.0
2007-10-25 18:00:00,2.0483,2.04845,2.0481,2.04835,1247099993.0
2007-10-25 18:01:00,2.04835,2.04845,2.04835,2.04845,415000000.0
2007-10-25 18:02:00,2.04845,2.0485,2.04835,2.04835,1737399980.0
2007-10-25 18:03:00,2.04835,2.04845,2.04815,2.0482,1502300003.0
2007-10-25 18:04:00,2.0482,2.0483,2.04815,2.0482,681000000.0
2007-10-25 18:05:00,2.0482,2.0482,2.0478,2.04785,1115900004.0
2007-10-25 18:06:00,2.04785,2.0481,2.04785,2.048,1275000001.0
2007-10-25 18:07:00,2.048,2.048,2.04765,2.04775,846200000.0
2007-10-25 18:08:00,2.04775,2.04795,2.04765,2.04795,1756500006.0
2007-10-25 18:09:00,2.04795,2.0481,2.04785,2.04795,1717700006.0
2007-10-25 18:10:00,2.04795,2.04795,2.0477,2.0477,1266700000.0
2007-10-25 18:11:00,2.0477,2.0478,2.0477,2.0477,1077000000.0
2007-10-25 18:12:00,2.0477,2.04805,2.0476,2.04795,931700000.0
2007-10-25 18:13:00,2.04795,2.048,2.04775,2.0479,838400000.0
2007-10-25 18:14:00,2.0479,2.048,2.0478,2.04795,1480100019.0
2007-10-25 18:15:00,2.04795,2.04815,2.04795,2.04815,2051699979.0
2007-10-25 18:16:00,2.04815,2.04855,2.0481,2.04855,1322300003.0
2007-10-25 18:17:00,2.04855,2.04855,2.04825,2.0483,1058700000.0
2007-10-25 18:18:00,2.04835,2.04835,2.04825,2.04835,1391399993.0
2007-10-25 18:19:00,2.04835,2.0485,2.0482,2.04845,1698299992.0
2007-10-25 18:20:00,2.04845,2.04845,2.0484,2.0484,899600000.0
2007-10-25 18:21:00,2.0484,2.04845,2.04835,2.0484,748400000.0
2007-10-25 18:22:00,2.0484,2.0484,2.04825,2.0484,1885799999.0
2007-10-25 18:23:00,2.04835,2.04855,2.0483,2.0485,722000000.0
2007-10-25 18:24:00,2.0485,2.04895,2.0484,2.04875,590000000.0
2007-10-25 18:25:00,2.04875,2.04895,2.04865,2.04885,437200000.0
2007-10-25 18:26:00,2.04885,2.04885,2.04875,2.04875,1016400000.0
2007-10-25 18:27:00,2.04875,2.04925,2.04875,2.04925,1420500009.0
2007-10-25 18:28:00,2.0491,2.0493,2.0491,2.0491,631800000.0
2007-10-25 18:29:00,2.04925,2.04975,2.04925,2.04965,631800000.0
2007-10-25 18:30:00,2.0496,2.0496,2.0493,2.0493,1977999996.0
2007-10-25 18:31:00,2.04935,2.0495,2.04925,2.0495,1977999996.0
2007-10-25 18:32:00,2.04945,2.0495,2.04925,2.0495,1768299995.0
2007-10-25 18:33:00,2.0495,2.0495,2.0493,2.04935,1284400000.0
2007-10-25 18:34:00,2.04935,2.04985,2.0493,2.0498,1784700002.0
2007-10-25 18:35:00,2.0498,2.0499,2.0497,2.0497,2096000000.0
2007-10-25 18:36:00,2.0498,2.04985,2.04975,2.0498,2096000000.0
2007-10-25 18:37:00,2.0498,2.0501,2.0498,2.0499,1402400000.0
2007-10-25 18:38:00,2.0499,2.05005,2.0498,2.05005,1231800000.0
2007-10-25 18:39:00,2.05005,2.05025,2.04995,2.05005,906300000.0
2007-10-25 18:40:00,2.05005,2.05005,2.04985,2.04995,882500000.0
2007-10-25 18:41:00,2.04995,2.04995,2.04985,2.04985,1012000000.0
2007-10-25 18:42:00,2.04985,2.04995,2.0497,2.0497,416000000.0
2007-10-25 18:43:00,2.0497,2.0499,2.04965,2.0499,1103270000.0
2007-10-25 18:44:00,2.0499,2.0499,2.04975,2.04975,1268000000.0
2007-10-25 18:46:00,2.0499,2.05045,2.04985,2.05045,352700000.0
2007-10-25 18:47:00,2.0505,2.0508,2.0502,2.0502,1752300001.0
2007-10-25 18:48:00,2.05025,2.0505,2.05015,2.0505,1752300001.0
2007-10-25 18:49:00,2.0505,2.05065,2.05045,2.0506,1186200000.0
2007-10-25 18:50:00,2.0506,2.05065,2.05035,2.0505,1157300000.0
2007-10-25 18:51:00,2.0505,2.0505,2.05025,2.05035,1355000000.0
2007-10-25 18:52:00,2.0504,2.0505,2.0502,2.0503,1442799998.0
2007-10-25 18:53:00,2.05035,2.05045,2.05025,2.05045,887100001.0
2007-10-25 18:54:00,2.05035,2.05045,2.05035,2.05045,648700000.0
2007-10-25 18:55:00,2.05045,2.05055,2.05035,2.05035,345600000.0
2007-10-25 18:56:00,2.05035,2.0504,2.05015,2.05015,1176200000.0
2007-10-25 18:57:00,2.05015,2.0503,2.05015,2.0502,1921100000.0
2007-10-25 18:58:00,2.0502,2.0503,2.05015,2.0503,1105800000.0
2007-10-25 18:59:00,2.0503,2.0503,2.05015,2.05025,1294100000.0
2007-10-25 19:00:00,2.0503,2.0503,2.05015,2.05025,824400000.0
2007-10-25 19:01:00,2.05025,2.0503,2.05015,2.05025,757100000.0
2007-10-25 19:02:00,2.05025,2.05035,2.05015,2.05025,452600000.0
2007-10-25 19:03:00,2.05025,2.0505,2.05025,2.0504,854400000.0
2007-10-25 19:04:00,2.0504,2.05045,2.05025,2.05035,897200003.0
2007-10-25 19:05:00,2.05035,2.05055,2.05035,2.05055,1850600034.0
2007-10-25 19:06:00,2.05055,2.05055,2.05015,2.0502,1506099993.0
2007-10-25 19:07:00,2.0502,2.05055,2.05015,2.05055,1092800004.0
2007-10-25 19:08:00,2.05055,2.0506,2.05015,2.05015,821700000.0
2007-10-25 19:09:00,2.05005,2.0502,2.04985,2.05005,937100000.0
2007-10-25 19:10:00,2.05005,2.0502,2.0499,2.05005,665200000.0
2007-10-25 19:11:00,2.05005,2.05015,2.04985,2.0499,1825699995.0
2007-10-25 19:12:00,2.0499,2.05,2.04985,2.0499,1300100000.0
2007-10-25 19:13:00,2.0499,2.0499,2.04965,2.04965,1222700000.0
2007-10-25 19:14:00,2.0496,2.04975,2.04925,2.04925,1756900005.0
2007-10-25 19:15:00,2.04925,2.0494,2.0491,2.0493,1206900000.0
2007-10-25 19:16:00,2.0493,2.0494,2.04915,2.04915,2020399984.0
2007-10-25 19:17:00,2.04925,2.0494,2.04915,2.0493,1441699991.0
2007-10-25 19:18:00,2.0493,2.0493,2.0492,2.0492,1818999996.0
2007-10-25 19:19:00,2.0493,2.0494,2.04915,2.0493,1818999996.0
2007-10-25 19:20:00,2.0493,2.0494,2.04925,2.0493,2078900000.0
2007-10-25 19:21:00,2.0493,2.0494,2.0492,2.0492,1233300000.0
2007-10-25 19:22:00,2.0492,2.0493,2.0489,2.04925,1203600000.0
2007-10-25 19:23:00,2.04925,2.0493,2.04915,2.0492,1655400002.0
2007-10-25 19:24:00,2.0492,2.0499,2.0492,2.0498,1705399995.0
2007-10-25 19:25:00,2.04985,2.0501,2.04965,2.0501,1705399995.0
2007-10-25 19:26:00,2.0501,2.0501,2.04995,2.05,2078000000.0
2007-10-25 19:27:00,2.05,2.0502,2.04985,2.0502,1766900000.0
2007-10-25 19:28:00,2.05015,2.0503,2.05005,2.0502,1290600000.0
2007-10-25 19:29:00,2.0502,2.0502,2.05005,2.05005,1324100000.0
2007-10-25 19:30:00,2.05005,2.0504,2.05,2.05015,927400000.0
2007-10-25 19:31:00,2.0501,2.0502,2.0501,2.0502,1079900000.0
2007-10-25 19:32:00,2.0501,2.0502,2.0501,2.0502,1079900000.0
2007-10-25 19:33:00,2.0503,2.05035,2.04975,2.0501,1079900000.0
2007-10-25 19:34:00,2.0501,2.0502,2.04995,2.0501,2017100002.0
2007-10-25 19:35:00,2.0501,2.0509,2.0501,2.0509,1454399999.0
2007-10-25 19:36:00,2.05095,2.05095,2.0505,2.0505,1454399999.0
2007-10-25 19:37:00,2.0505,2.05055,2.0499,2.0499,946900001.0
2007-10-25 19:38:00,2.04995,2.0503,2.04985,2.0502,1115300002.0
2007-10-25 19:39:00,2.0502,2.05035,2.0501,2.05015,1493300002.0
2007-10-25 19:40:00,2.0502,2.0504,2.05015,2.05035,1075500000.0
2007-10-25 19:41:00,2.05035,2.0504,2.04995,2.05015,786100000.0
2007-10-25 19:42:00,2.05015,2.051,2.0501,2.05085,971100001.0
2007-10-25 19:43:00,2.0508,2.0513,2.05055,2.05085,826999999.0
2007-10-25 19:44:00,2.05085,2.05135,2.05085,2.05125,791200000.0
2007-10-25 19:45:00,2.05125,2.0514,2.05105,2.05105,845300000.0
2007-10-25 19:46:00,2.05105,2.0514,2.051,2.05135,521900000.0
2007-10-25 19:47:00,2.05135,2.05135,2.051,2.0512,1000799999.0
2007-10-25 19:48:00,2.0512,2.0513,2.0511,2.05115,585500000.0
2007-10-25 19:49:00,2.05115,2.0512,2.05105,2.05115,952700000.0
2007-10-25 19:50:00,2.05115,2.0512,2.0511,2.0512,937600000.0
2007-10-25 19:51:00,2.05115,2.0512,2.05115,2.0512,1955000000.0
2007-10-25 19:52:00,2.0512,2.0513,2.0511,2.0511,1359299999.0
2007-10-25 19:53:00,2.05125,2.05125,2.0508,2.0508,1359299999.0
2007-10-25 19:54:00,2.0508,2.05105,2.05075,2.05105,1381499995.0
2007-10-25 19:55:00,2.05105,2.0511,2.05085,2.05095,989500000.0
2007-10-25 19:56:00,2.05095,2.0511,2.05085,2.05105,1059300001.0
2007-10-25 19:57:00,2.05105,2.0511,2.0509,2.0511,1223200040.0
2007-10-25 19:58:00,2.0511,2.0511,2.05075,2.0508,534300000.0
2007-10-25 19:59:00,2.0508,2.0508,2.05065,2.05075,1175300000.0
2007-10-25 20:00:00,2.05075,2.05075,2.05055,2.0506,1012400000.0
2007-10-25 20:01:00,2.05065,2.05065,2.05045,2.0505,811600000.0
2007-10-25 20:02:00,2.0505,2.0506,2.05015,2.05025,1826500000.0
2007-10-25 20:03:00,2.0502,2.05035,2.04995,2.05,874899994.0
2007-10-25 20:04:00,2.04995,2.05015,2.04985,2.05,1912899972.0
2007-10-25 20:05:00,2.05,2.05055,2.05,2.05055,508700000.0
2007-10-25 20:06:00,2.0506,2.0506,2.0504,2.0504,1613500000.0
2007-10-25 20:07:00,2.0505,2.0505,2.0504,2.0504,1613500000.0
2007-10-25 20:08:00,2.0505,2.0505,2.05035,2.05035,1613500000.0
2007-10-25 20:10:00,2.05025,2.05045,2.05005,2.0501,1965100002.0
2007-10-25 20:11:00,2.0501,2.05045,2.0501,2.05025,713700000.0
2007-10-25 20:12:00,2.05025,2.05025,2.04985,2.0499,1330600000.0
2007-10-25 20:13:00,2.0499,2.05,2.0498,2.04995,1480299999.0
2007-10-25 20:14:00,2.04995,2.05,2.0499,2.0499,707900000.0
2007-10-25 20:15:00,2.0499,2.05,2.04985,2.04985,569200000.0
2007-10-25 20:16:00,2.05,2.0501,2.05,2.0501,1083500000.0
2007-10-25 20:17:00,2.05015,2.0502,2.04985,2.05015,1083500000.0
2007-10-25 20:18:00,2.05015,2.05015,2.04965,2.04975,1202999996.0
2007-10-25 20:19:00,2.04975,2.04985,2.04965,2.04965,1688499996.0
2007-10-25 20:20:00,2.04965,2.04965,2.0495,2.0496,1220499997.0
2007-10-25 20:21:00,2.0496,2.0496,2.04955,2.0496,926000000.0
2007-10-25 20:22:00,2.0496,2.04965,2.0496,2.04965,320900000.0
2007-10-25 20:23:00,2.04965,2.04995,2.0496,2.04995,1156700005.0
2007-10-25 20:24:00,2.0499,2.0502,2.0498,2.0501,1334499983.0
2007-10-25 20:25:00,2.05015,2.05015,2.04985,2.04995,1334499983.0
2007-10-25 20:26:00,2.04995,2.0501,2.0499,2.0499,1697500000.0
2007-10-25 20:27:00,2.04995,2.05015,2.0499,2.0501,417400000.0
2007-10-25 20:28:00,2.0498,2.0499,2.0497,2.0498,1037200004.0
2007-10-25 20:29:00,2.04975,2.04995,2.04975,2.0499,1037200004.0
2007-10-25 20:30:00,2.0499,2.05055,2.0499,2.0501,1173899997.0
2007-10-25 20:31:00,2.0501,2.05015,2.05,2.05,1084700000.0
2007-10-25 20:32:00,2.05,2.05,2.0499,2.0499,763800000.0
2007-10-25 20:33:00,2.0499,2.0499,2.04985,2.0499,1002400000.0
2007-10-25 20:34:00,2.0499,2.05,2.04985,2.0499,1545599993.0
2007-10-25 20:35:00,2.0499,2.05005,2.0499,2.05,1455400001.0
2007-10-25 20:36:00,2.05,2.05035,2.05,2.05025,589100000.0
2007-10-25 20:37:00,2.05025,2.0506,2.05025,2.05055,882699999.0
2007-10-25 20:38:00,2.05055,2.05065,2.0505,2.0506,318200000.0
2007-10-25 20:39:00,2.0507,2.0508,2.0505,2.0506,1099399998.0
2007-10-25 20:40:00,2.0507,2.0507,2.05025,2.0505,1099399998.0
2007-10-25 20:41:00,2.0505,2.05075,2.05045,2.05075,1121300000.0
2007-10-25 20:42:00,2.0505,2.0505,2.0504,2.0504,1426300000.0
2007-10-25 20:43:00,2.05045,2.05045,2.05035,2.05035,1426300000.0
2007-10-25 20:44:00,2.05035,2.0504,2.0502,2.05035,881000000.0
2007-10-25 20:45:00,2.0504,2.05045,2.05025,2.0504,1193000030.0
2007-10-25 20:46:00,2.0504,2.05075,2.0504,2.0505,671700000.0
2007-10-25 20:47:00,2.0505,2.05075,2.0505,2.0507,1729800000.0
2007-10-25 20:48:00,2.0507,2.05075,2.05065,2.0507,1272300000.0
2007-10-25 20:49:00,2.0507,2.0507,2.0506,2.0507,1502850014.0
2007-10-25 20:51:00,2.0506,2.0509,2.0506,2.0509,1502850014.0
2007-10-25 20:52:00,2.051,2.051,2.0508,2.0508,1502850014.0
2007-10-25 20:53:00,2.05075,2.05125,2.05065,2.0509,1502850014.0
2007-10-25 20:54:00,2.0509,2.051,2.0508,2.0508,919500000.0
2007-10-25 20:55:00,2.0508,2.05095,2.05075,2.05085,242200000.0
2007-10-25 20:56:00,2.05085,2.05115,2.05085,2.05105,675700000.0
2007-10-25 20:57:00,2.0511,2.0511,2.0511,2.0511,544400000.0
2007-10-25 20:58:00,2.05125,2.05125,2.0509,2.05115,544400000.0
2007-10-25 20:59:00,2.0511,2.05125,2.0509,2.05115,869300000.0
2007-10-25 21:00:00,2.05115,2.05125,2.05075,2.05105,854699999.0
2007-10-25 21:01:00,2.05095,2.0511,2.05095,2.051,1573099985.0
2007-10-25 21:02:00,2.051,2.051,2.05085,2.05085,1014900000.0
2007-10-25 21:03:00,2.05085,2.0513,2.05085,2.05115,1048000000.0
2007-10-25 21:04:00,2.05115,2.0513,2.05105,2.0512,865100000.0
2007-10-25 21:05:00,2.0512,2.05125,2.0511,2.05125,808400000.0
2007-10-25 21:06:00,2.05125,2.0514,2.05125,2.05125,1838000000.0
2007-10-25 21:07:00,2.05125,2.0513,2.0511,2.05115,1285100001.0
2007-10-25 21:08:00,2.05115,2.0517,2.05115,2.05155,1956499999.0
2007-10-25 21:09:00,2.05155,2.05155,2.05145,2.05155,554800000.0
2007-10-25 21:10:00,2.05155,2.05155,2.05145,2.05145,1140000000.0
2007-10-25 21:11:00,2.05145,2.05145,2.0514,2.05145,1508000016.0
2007-10-25 21:12:00,2.05145,2.05145,2.05125,2.05125,1632100001.0
2007-10-25 21:13:00,2.05125,2.05125,2.0511,2.0512,1313400000.0
2007-10-25 21:14:00,2.0512,2.0512,2.0512,2.0512,578800000.0
2007-10-25 21:15:00,2.0511,2.0512,2.0511,2.0512,578800000.0
2007-10-25 21:16:00,2.0513,2.05135,2.0512,2.05125,578800000.0
2007-10-25 21:17:00,2.05125,2.0513,2.05115,2.05125,770400000.0
2007-10-25 21:18:00,2.05125,2.05135,2.0511,2.05115,744700000.0
2007-10-25 21:19:00,2.0512,2.0514,2.0511,2.0514,573400000.0
2007-10-25 21:20:00,2.05135,2.05135,2.05125,2.0513,611700000.0
2007-10-25 21:21:00,2.0513,2.05135,2.05115,2.05125,2089699987.0
2007-10-25 21:22:00,2.05125,2.05135,2.05125,2.0513,161900000.0
2007-10-25 21:23:00,2.0513,2.05135,2.05125,2.0513,506800000.0
2007-10-25 21:24:00,2.0513,2.05145,2.05115,2.05125,1862399988.0
2007-10-25 21:25:00,2.05125,2.0513,2.05115,2.0512,512400000.0
2007-10-25 21:26:00,2.0512,2.05125,2.05115,2.05125,1081400000.0
2007-10-25 21:27:00,2.05125,2.0514,2.0511,2.0512,600200000.0
2007-10-25 21:28:00,2.0512,2.0513,2.05115,2.05125,688700000.0
2007-10-25 21:29:00,2.05125,2.05155,2.0511,2.0514,899600000.0
2007-10-25 21:30:00,2.0514,2.0515,2.05125,2.05135,846500000.0
2007-10-25 21:31:00,2.05135,2.0514,2.05125,2.0514,492800000.0
2007-10-25 21:32:00,2.0514,2.0515,2.05115,2.05125,1243200004.0
2007-10-25 21:33:00,2.0513,2.05145,2.05125,2.0514,2046500008.0
2007-10-25 21:34:00,2.0514,2.0515,2.05125,2.05125,788600002.0
2007-10-25 21:35:00,2.0513,2.0513,2.05115,2.05115,2136500006.0
2007-10-25 21:36:00,2.0511,2.0511,2.0511,2.0511,1552599998.0
2007-10-25 21:37:00,2.0513,2.0513,2.05115,2.05125,1552599998.0
2007-10-25 21:39:00,2.0511,2.0511,2.0511,2.0511,439200000.0
2007-10-25 21:40:00,2.0513,2.0513,2.05125,2.0513,439200000.0
2007-10-25 21:41:00,2.0513,2.0513,2.0511,2.05115,770300000.0
2007-10-25 21:42:00,2.05115,2.05125,2.05115,2.0512,829200000.0
2007-10-25 21:43:00,2.0512,2.05135,2.0512,2.05125,600800000.0
2007-10-25 21:44:00,2.05125,2.05125,2.05115,2.05125,608000000.0
2007-10-25 21:47:00,2.05115,2.05125,2.05115,2.05125,817800000.0
2007-10-25 21:48:00,2.05125,2.0513,2.05115,2.05125,1250400004.0
2007-10-25 21:49:00,2.05125,2.05125,2.05115,2.05115,2050800057.0
2007-10-25 21:50:00,2.05115,2.05125,2.05115,2.05125,824800009.0
2007-10-25 21:51:00,2.05125,2.05125,2.05115,2.05125,2061199948.0
2007-10-25 21:52:00,2.05125,2.05125,2.05125,2.05125,1293200000.0
2007-10-25 21:53:00,2.05125,2.05135,2.05125,2.0513,872800000.0
2007-10-25 21:54:00,2.0513,2.05145,2.05115,2.05145,2059099967.0
2007-10-25 21:55:00,2.05145,2.05145,2.05135,2.05145,649400000.0
2007-10-25 21:56:00,2.05145,2.05145,2.05135,2.0514,1049000000.0
2007-10-25 21:57:00,2.0514,2.05145,2.05125,2.0513,836100000.0
2007-10-25 21:58:00,2.0513,2.0515,2.05125,2.0514,1792500002.0
2007-10-25 21:59:00,2.0514,2.05145,2.05115,2.0512,696100000.0
2007-10-25 22:00:00,2.0512,2.0515,2.05115,2.0515,704900000.0
2007-10-25 22:01:00,2.0515,2.0515,2.0513,2.05145,867800000.0
2007-10-25 22:02:00,2.05145,2.0515,2.05135,2.0514,627400000.0
2007-10-25 22:03:00,2.0514,2.05145,2.0513,2.0514,738300000.0
2007-10-25 22:04:00,2.0514,2.0514,2.051,2.051,393600000.0
2007-10-25 22:05:00,2.051,2.05105,2.0508,2.051,911300000.0
2007-10-25 22:06:00,2.05105,2.05125,2.05095,2.05125,673600000.0
2007-10-25 22:07:00,2.05125,2.05125,2.05105,2.05115,302100000.0
2007-10-25 22:08:00,2.05105,2.05125,2.05105,2.05115,291700000.0
2007-10-25 22:09:00,2.05115,2.05115,2.05095,2.05105,254400000.0
2007-10-25 22:10:00,2.05105,2.05125,2.05105,2.05105,1844199996.0
2007-10-25 22:11:00,2.05105,2.0514,2.05105,2.05125,1052500016.0
2007-10-25 22:12:00,2.05125,2.05135,2.05125,2.05135,1031000000.0
2007-10-25 22:13:00,2.0513,2.05135,2.05115,2.0512,509500002.0
2007-10-25 22:14:00,2.0512,2.0513,2.0511,2.05115,1351399999.0
2007-10-25 22:15:00,2.0511,2.05115,2.051,2.05105,1286500000.0
2007-10-25 22:16:00,2.05105,2.05105,2.0509,2.051,1730999998.0
2007-10-25 22:17:00,2.05095,2.05115,2.05095,2.05115,1856399987.0
2007-10-25 22:18:00,2.05115,2.05115,2.05105,2.05105,386200000.0
2007-10-25 22:19:00,2.05105,2.05115,2.05105,2.0511,698400000.0
2007-10-25 22:20:00,2.0511,2.05115,2.05095,2.05105,2091200000.0
2007-10-25 22:21:00,2.05105,2.0511,2.05095,2.05105,1683800000.0
2007-10-25 22:22:00,2.05105,2.05115,2.05105,2.05115,630300000.0
2007-10-25 22:23:00,2.05115,2.05115,2.051,2.05105,905900000.0
2007-10-25 22:24:00,2.051,2.05115,2.05095,2.05115,896200000.0
2007-10-25 22:25:00,2.05115,2.0513,2.05115,2.0512,677000000.0
2007-10-25 22:26:00,2.0512,2.05135,2.05115,2.05135,1823800022.0
2007-10-25 22:27:00,2.05135,2.0514,2.05125,2.0514,1013400000.0
2007-10-25 22:28:00,2.0514,2.0515,2.05125,2.0513,1209800000.0
2007-10-25 22:29:00,2.05135,2.05135,2.05125,2.05135,1049600000.0
2007-10-25 22:30:00,2.05135,2.0516,2.05125,2.0516,1003300000.0
2007-10-25 22:31:00,2.0516,2.0516,2.0513,2.0516,1592700000.0
2007-10-25 22:32:00,2.0516,2.0516,2.0516,2.0516,1721000000.0
2007-10-25 22:33:00,2.0515,2.0516,2.0515,2.0515,1721000000.0
2007-10-25 22:34:00,2.05155,2.0516,2.0515,2.05155,1721000000.0
2007-10-25 22:35:00,2.05155,2.0517,2.05145,2.05165,1510999997.0
2007-10-25 22:37:00,2.0515,2.0516,2.0515,2.0515,1096100000.0
2007-10-25 22:38:00,2.0516,2.0516,2.0516,2.0516,1096100000.0
2007-10-25 22:39:00,2.0517,2.0517,2.0517,2.0517,1096100000.0
2007-10-25 22:40:00,2.0518,2.052,2.0518,2.0518,1096100000.0
2007-10-25 22:41:00,2.0518,2.05185,2.0515,2.05175,1096100000.0
2007-10-25 22:42:00,2.05175,2.05175,2.05165,2.05175,1195400000.0
2007-10-25 22:43:00,2.05175,2.05175,2.05165,2.05165,1227500000.0
2007-10-25 22:44:00,2.05165,2.0518,2.05165,2.0518,1167900000.0
2007-10-25 22:45:00,2.0518,2.0518,2.05175,2.05175,406200000.0
2007-10-25 22:46:00,2.05175,2.05175,2.05165,2.05175,125600000.0
2007-10-25 22:47:00,2.05175,2.05175,2.05145,2.05145,1417700024.0
2007-10-25 22:48:00,2.05145,2.05175,2.05145,2.0516,1354600054.0
2007-10-25 22:49:00,2.0516,2.0516,2.05145,2.0516,1296900000.0
2007-10-25 22:50:00,2.0516,2.0516,2.0515,2.0516,1615000000.0
2007-10-25 22:51:00,2.0516,2.0516,2.05145,2.0516,1548000023.0
2007-10-25 22:52:00,2.0516,2.0516,2.05135,2.0515,1393300000.0
2007-10-25 22:53:00,2.0515,2.05155,2.05135,2.05135,1168600000.0
2007-10-25 22:54:00,2.05135,2.05145,2.0511,2.0512,755400000.0
2007-10-25 22:55:00,2.0512,2.05145,2.05115,2.0513,1390400000.0
2007-10-25 22:56:00,2.0513,2.0513,2.05105,2.0512,1090800000.0
2007-10-25 22:57:00,2.0512,2.0512,2.05105,2.05105,1385600000.0
2007-10-25 22:58:00,2.05105,2.05115,2.05105,2.05115,741000000.0
2007-10-25 22:59:00,2.05115,2.05125,2.05095,2.05125,1142518700.0
2007-10-25 23:00:00,2.05125,2.05125,2.05095,2.05105,1150350850.0
2007-10-25 23:01:00,2.05095,2.0511,2.05085,2.05085,1155100000.0
2007-10-25 23:02:00,2.05085,2.0511,2.05085,2.051,1181400000.0
2007-10-25 23:03:00,2.05088,2.05106,2.05084,2.05105,1415299999.0
2007-10-25 23:04:00,2.0512,2.0512,2.05085,2.05085,908400000.0
2007-10-25 23:05:00,2.05085,2.0511,2.05085,2.0511,1034100000.0
2007-10-25 23:06:00,2.0512,2.0512,2.0512,2.0512,26400000.0
2007-10-25 23:07:00,2.0512,2.0512,2.05105,2.05105,608800000.0
2007-10-25 23:08:00,2.0511,2.0511,2.05085,2.0511,299000000.0
2007-10-25 23:09:00,2.05105,2.0512,2.05105,2.0512,309600000.0
2007-10-25 23:10:00,2.0512,2.0512,2.05055,2.05095,1861299919.0
2007-10-25 23:11:00,2.0512,2.0512,2.0512,2.0512,926400000.0
2007-10-25 23:12:00,2.051,2.0511,2.05095,2.05105,926400000.0
2007-10-25 23:13:00,2.05105,2.0511,2.05085,2.05095,1075000000.0
2007-10-25 23:14:00,2.0509,2.05095,2.0508,2.0509,1115700000.0
2007-10-25 23:15:00,2.0509,2.05095,2.05085,2.05085,1018300000.0
2007-10-25 23:16:00,2.05085,2.05105,2.05035,2.0508,713400000.0
2007-10-25 23:17:00,2.0508,2.0509,2.05075,2.05085,992300000.0
2007-10-25 23:18:00,2.0509,2.05095,2.05085,2.05085,1203500000.0
2007-10-25 23:19:00,2.05085,2.05085,2.05075,2.05075,555200000.0
2007-10-25 23:20:00,2.05075,2.051,2.05075,2.051,519000000.0
2007-10-25 23:21:00,2.051,2.051,2.05095,2.05095,582400000.0
2007-10-25 23:22:00,2.05095,2.05095,2.05085,2.05095,797600000.0
2007-10-25 23:23:00,2.05095,2.05095,2.05055,2.05055,1040700000.0
2007-10-25 23:24:00,2.05085,2.051,2.05055,2.051,976200000.0
2007-10-25 23:25:00,2.05095,2.051,2.05055,2.05095,1301300000.0
2007-10-25 23:26:00,2.05095,2.0513,2.05095,2.0513,680500000.0
2007-10-25 23:27:00,2.0513,2.0513,2.05115,2.0512,1873600000.0
2007-10-25 23:28:00,2.0512,2.0513,2.05115,2.0513,889600000.0
2007-10-25 23:29:00,2.0513,2.0513,2.0512,2.05125,1070400000.0
2007-10-25 23:30:00,2.05125,2.05125,2.05095,2.05095,869300000.0
2007-10-25 23:31:00,2.05095,2.0512,2.05095,2.0512,1291100000.0
2007-10-25 23:32:00,2.05115,2.0512,2.051,2.05105,615200000.0
2007-10-25 23:33:00,2.05105,2.0512,2.051,2.051,960000000.0
2007-10-25 23:34:00,2.051,2.0511,2.05075,2.05105,631700000.0
2007-10-25 23:35:00,2.05105,2.05115,2.05085,2.05095,1317400040.0
2007-10-25 23:36:00,2.05115,2.05115,2.05105,2.05105,436000000.0
2007-10-25 23:37:00,2.05105,2.05105,2.05085,2.05085,239200000.0
2007-10-25 23:38:00,2.05105,2.0512,2.05085,2.0511,1240200000.0
2007-10-25 23:39:00,2.0511,2.0512,2.051,2.05105,1906600077.0
2007-10-25 23:40:00,2.0512,2.0512,2.0511,2.0511,727900000.0
2007-10-25 23:41:00,2.051,2.0513,2.051,2.0512,727900000.0
2007-10-25 23:42:00,2.05105,2.0512,2.05095,2.0512,727900000.0
2007-10-25 23:43:00,2.0512,2.0514,2.0512,2.05135,788000000.0
2007-10-25 23:44:00,2.05135,2.0514,2.05125,2.05125,745100000.0
2007-10-25 23:45:00,2.05125,2.05135,2.05125,2.05125,1814800000.0
2007-10-25 23:46:00,2.05135,2.0516,2.05115,2.05155,1701600004.0
2007-10-25 23:47:00,2.0516,2.05175,2.05135,2.0516,795600002.0
2007-10-25 23:48:00,2.0516,2.0516,2.05135,2.05135,691200001.0
2007-10-25 23:49:00,2.05135,2.05145,2.0513,2.05145,1562299966.0
2007-10-25 23:50:00,2.05145,2.0515,2.05135,2.05135,694400000.0
2007-10-25 23:51:00,2.05135,2.05145,2.05135,2.05145,464000000.0
2007-10-25 23:52:00,2.05145,2.05145,2.05115,2.05115,506300000.0
2007-10-25 23:53:00,2.05115,2.05145,2.05115,2.05145,832600000.0
2007-10-25 23:54:00,2.05145,2.05145,2.05125,2.05145,790099991.0
2007-10-25 23:55:00,2.05145,2.05145,2.05135,2.05145,749800000.0
2007-10-25 23:56:00,2.05145,2.05145,2.0514,2.05145,729600000.0
2007-10-25 23:57:00,2.05145,2.05145,2.0513,2.0513,513600000.0
2007-10-25 23:58:00,2.0513,2.0516,2.05125,2.0516,1171899981.0
2007-10-25 23:59:00,2.0516,2.0517,2.05145,2.0517,605600000.0
2007-10-26 00:00:00,2.0517,2.0517,2.05145,2.0515,1405399964.0
2007-10-26 00:01:00,2.0515,2.0516,2.0513,2.0515,1098800000.0
2007-10-26 00:02:00,2.0515,2.05175,2.05145,2.0515,1692999954.0
2007-10-26 00:03:00,2.0515,2.0515,2.05125,2.0515,1524400000.0
2007-10-26 00:04:00,2.0516,2.0516,2.0516,2.0516,1821700000.0
2007-10-26 00:05:00,2.0517,2.0517,2.0516,2.0516,1821700000.0
2007-10-26 00:06:00,2.05125,2.0515,2.05125,2.0515,1821700000.0
2007-10-26 00:07:00,2.0515,2.0515,2.0515,2.0515,364800000.0
2007-10-26 00:08:00,2.0515,2.05155,2.05145,2.05145,986100000.0
2007-10-26 00:09:00,2.0516,2.0516,2.0516,2.0516,800800000.0
2007-10-26 00:10:00,2.0515,2.0515,2.05145,2.0515,800800000.0
2007-10-26 00:11:00,2.0515,2.0515,2.05135,2.05135,905700000.0
2007-10-26 00:12:00,2.05135,2.05135,2.05125,2.05135,1828500000.0
2007-10-26 00:13:00,2.0516,2.0516,2.0515,2.0516,1101099981.0
2007-10-26 00:14:00,2.0515,2.0515,2.0514,2.0515,1101099981.0
2007-10-26 00:15:00,2.05135,2.05145,2.05135,2.05135,1101099981.0
2007-10-26 00:16:00,2.05135,2.0515,2.05125,2.0515,1837099994.0
2007-10-26 00:17:00,2.0514,2.0515,2.0512,2.05125,1281500000.0
2007-10-26 00:18:00,2.05125,2.0514,2.05125,2.0514,473200000.0
2007-10-26 00:19:00,2.0514,2.0514,2.05115,2.05125,716700000.0
2007-10-26 00:20:00,2.0515,2.0516,2.0515,2.0516,1140499986.0
2007-10-26 00:22:00,2.0515,2.0516,2.0515,2.0516,1140499986.0
2007-10-26 00:23:00,2.05135,2.0515,2.05125,2.0514,1140499986.0
2007-10-26 00:24:00,2.0514,2.0515,2.0513,2.0514,685300000.0
2007-10-26 00:25:00,2.0514,2.0514,2.05125,2.05135,1581900009.0
2007-10-26 00:26:00,2.05135,2.0514,2.05125,2.0514,1245800000.0
2007-10-26 00:27:00,2.0514,2.0514,2.05125,2.0514,607300000.0
2007-10-26 00:28:00,2.0514,2.0514,2.05125,2.05135,1241000000.0
2007-10-26 00:29:00,2.05135,2.05135,2.05135,2.05135,469000000.0
2007-10-26 00:30:00,2.05135,2.0514,2.05135,2.0514,480700000.0
2007-10-26 00:31:00,2.0514,2.0514,2.05115,2.0513,1809800000.0
2007-10-26 00:32:00,2.0513,2.0514,2.05125,2.0514,1221600000.0
2007-10-26 00:33:00,2.0514,2.0514,2.05135,2.0514,638000000.0
2007-10-26 00:34:00,2.0514,2.0515,2.0514,2.0515,509600000.0
2007-10-26 00:35:00,2.0515,2.05165,2.05145,2.05155,972300000.0
2007-10-26 00:36:00,2.05165,2.05165,2.05135,2.0515,1412400001.0
2007-10-26 00:37:00,2.05155,2.05155,2.0515,2.05155,1286700000.0
2007-10-26 00:38:00,2.0516,2.0517,2.0515,2.0517,1612800000.0
2007-10-26 00:39:00,2.05155,2.05155,2.05155,2.05155,1612800000.0
2007-10-26 00:40:00,2.05155,2.05165,2.0515,2.05155,1123200000.0
2007-10-26 00:41:00,2.05155,2.05155,2.05155,2.05155,869600000.0
2007-10-26 00:42:00,2.05155,2.05155,2.0515,2.05155,1221600000.0
2007-10-26 00:43:00,2.0518,2.0518,2.0518,2.0518,259200000.0
2007-10-26 00:44:00,2.05155,2.05155,2.05145,2.05155,259200000.0
2007-10-26 00:45:00,2.05155,2.05155,2.0515,2.0515,428800000.0
2007-10-26 00:46:00,2.0515,2.05155,2.05135,2.05135,2001999963.0
2007-10-26 00:47:00,2.05145,2.0517,2.05125,2.0514,1630499966.0
2007-10-26 00:48:00,2.0514,2.0515,2.0514,2.0515,614400000.0
2007-10-26 00:49:00,2.0515,2.0515,2.05125,2.0514,1081500025.0
2007-10-26 00:50:00,2.0514,2.0515,2.05085,2.05105,2069300000.0
2007-10-26 00:51:00,2.0512,2.0512,2.0512,2.0512,1015600000.0
2007-10-26 00:52:00,2.0512,2.0512,2.0509,2.0509,1015600000.0
2007-10-26 00:53:00,2.05095,2.05095,2.05075,2.05085,1989099965.0
2007-10-26 00:54:00,2.05085,2.05095,2.05075,2.0509,1398899993.0
2007-10-26 00:55:00,2.0509,2.0509,2.05085,2.05085,2095200000.0
2007-10-26 00:56:00,2.05085,2.05085,2.05085,2.05085,740800000.0
2007-10-26 00:57:00,2.05085,2.05095,2.05065,2.05065,1568699976.0
2007-10-26 00:58:00,2.0505,2.0507,2.0504,2.0506,1304499973.0
2007-10-26 00:59:00,2.0507,2.0507,2.0504,2.0505,1304499973.0
2007-10-26 01:00:00,2.05055,2.05055,2.05025,2.0504,1304499973.0
2007-10-26 01:01:00,2.0504,2.05055,2.0504,2.05045,1163599975.0
2007-10-26 01:02:00,2.05045,2.0505,2.05045,2.0505,1976799952.0
2007-10-26 01:03:00,2.0505,2.05095,2.05045,2.05065,1419100001.0
2007-10-26 01:04:00,2.0507,2.0509,2.05065,2.0508,1591000000.0
2007-10-26 01:06:00,2.051,2.051,2.0509,2.0509,1322000000.0
2007-10-26 01:07:00,2.0508,2.0508,2.05065,2.0507,1322000000.0
2007-10-26 01:08:00,2.0507,2.05075,2.05055,2.05075,853799988.0
2007-10-26 01:09:00,2.05075,2.05075,2.05015,2.05015,751000000.0
2007-10-26 01:10:00,2.05015,2.05075,2.05015,2.05075,340400002.0
2007-10-26 01:11:00,2.05075,2.05075,2.05055,2.05075,405000000.0
2007-10-26 01:12:00,2.05075,2.05075,2.05075,2.05075,47800000.0
2007-10-26 01:13:00,2.05075,2.05085,2.05055,2.0507,212200000.0
2007-10-26 01:14:00,2.0507,2.051,2.0507,2.051,815200000.0
2007-10-26 01:15:00,2.0511,2.0511,2.0511,2.0511,1031099986.0
2007-10-26 01:16:00,2.05085,2.0514,2.05085,2.0514,1031099986.0
2007-10-26 01:17:00,2.0514,2.0514,2.05125,2.05135,889600000.0
2007-10-26 01:18:00,2.05135,2.05135,2.05125,2.05135,660000000.0
2007-10-26 01:19:00,2.05135,2.0514,2.05115,2.0514,605600000.0
2007-10-26 01:20:00,2.0514,2.0514,2.05115,2.05115,1697600000.0
2007-10-26 01:21:00,2.05125,2.05135,2.05115,2.05135,1357800000.0
2007-10-26 01:22:00,2.05135,2.05135,2.05115,2.05115,1494900000.0
2007-10-26 01:23:00,2.05115,2.05115,2.05115,2.05115,828000000.0
2007-10-26 01:24:00,2.05115,2.05115,2.05115,2.05115,568000000.0
2007-10-26 01:25:00,2.05115,2.0514,2.05115,2.0513,1109400000.0
2007-10-26 01:26:00,2.0513,2.0513,2.05115,2.05115,1009200000.0
2007-10-26 01:27:00,2.05125,2.0513,2.05105,2.05105,843600000.0
2007-10-26 01:28:00,2.0512,2.0512,2.0511,2.0512,1613400000.0
2007-10-26 01:29:00,2.05105,2.05115,2.05105,2.05105,1613400000.0
2007-10-26 01:30:00,2.05105,2.0512,2.05105,2.05115,904500000.0
2007-10-26 01:31:00,2.05115,2.05115,2.05105,2.05115,1675200000.0
2007-10-26 01:32:00,2.05115,2.05115,2.05095,2.05095,1120200000.0
2007-10-26 01:33:00,2.05095,2.05095,2.05095,2.05095,804000000.0
2007-10-26 01:34:00,2.05115,2.0513,2.05115,2.0512,626200000.0
2007-10-26 01:35:00,2.0513,2.0514,2.05075,2.05105,1157899982.0
2007-10-26 01:36:00,2.05105,2.05115,2.05105,2.05105,1409799970.0
2007-10-26 01:37:00,2.05105,2.05125,2.05105,2.05125,1771099962.0
2007-10-26 01:38:00,2.05125,2.05125,2.05115,2.05115,1277400000.0
2007-10-26 01:39:00,2.05115,2.05125,2.05115,2.05125,1742600000.0
2007-10-26 01:40:00,2.05125,2.05125,2.05115,2.0512,1740600017.0
2007-10-26 01:41:00,2.0513,2.0514,2.0513,2.0514,2039600000.0
2007-10-26 01:42:00,2.05115,2.0513,2.05115,2.0513,2039600000.0
2007-10-26 01:43:00,2.0513,2.0513,2.05115,2.0512,1270400000.0
2007-10-26 01:44:00,2.0512,2.0513,2.05115,2.05115,1543199993.0
2007-10-26 01:46:00,2.0514,2.0514,2.0513,2.0513,1315700000.0
2007-10-26 01:47:00,2.05135,2.0516,2.05135,2.05145,1315700000.0
2007-10-26 01:48:00,2.0515,2.0515,2.0512,2.05125,753300000.0
2007-10-26 01:49:00,2.05125,2.05125,2.05115,2.05115,666700000.0
2007-10-26 01:50:00,2.05115,2.05125,2.05105,2.05115,754500000.0
2007-10-26 01:51:00,2.05105,2.05125,2.05105,2.05105,1071300000.0
2007-10-26 01:52:00,2.05105,2.05115,2.05095,2.05105,1034200000.0
2007-10-26 01:54:00,2.05095,2.0511,2.05095,2.0511,1917400000.0
2007-10-26 01:55:00,2.0511,2.0511,2.05105,2.0511,1701600000.0
2007-10-26 01:56:00,2.0511,2.0511,2.05095,2.05095,1315100000.0
2007-10-26 01:57:00,2.05095,2.05105,2.05095,2.05105,1501600000.0
2007-10-26 01:58:00,2.05105,2.0512,2.05105,2.05115,2108000000.0
2007-10-26 01:59:00,2.0512,2.0513,2.05075,2.05115,1350400000.0
2007-10-26 02:00:00,2.0512,2.0517,2.0511,2.0516,2071400010.0
2007-10-26 02:01:00,2.05155,2.0518,2.05155,2.0517,1643200000.0
2007-10-26 02:02:00,2.0517,2.0518,2.0517,2.0517,1220800000.0
2007-10-26 02:03:00,2.0517,2.0517,2.05165,2.0517,1168800000.0
2007-10-26 02:04:00,2.0517,2.0518,2.05165,2.0517,1365400000.0
2007-10-26 02:05:00,2.0517,2.0517,2.05155,2.0517,1017700000.0
2007-10-26 02:06:00,2.0517,2.0517,2.05155,2.0517,1257700000.0
2007-10-26 02:07:00,2.0518,2.0518,2.0517,2.0517,1290800000.0
2007-10-26 02:08:00,2.0517,2.0518,2.05165,2.0517,1290800000.0
2007-10-26 02:09:00,2.0517,2.0518,2.05165,2.0518,739200000.0
2007-10-26 02:10:00,2.0518,2.0518,2.05165,2.05175,1071300000.0
2007-10-26 02:11:00,2.05175,2.05175,2.05175,2.05175,285600000.0
2007-10-26 02:12:00,2.05175,2.05175,2.05175,2.05175,153600000.0
2007-10-26 02:13:00,2.05175,2.0518,2.0517,2.0518,668400000.0
2007-10-26 02:14:00,2.0518,2.0518,2.0517,2.0517,440600000.0
2007-10-26 02:15:00,2.05175,2.05175,2.05155,2.05155,1369200000.0
2007-10-26 02:16:00,2.05155,2.0517,2.05145,2.05165,1589699996.0
2007-10-26 02:17:00,2.0517,2.0517,2.05145,2.0516,1703800002.0
2007-10-26 02:18:00,2.0516,2.0516,2.05145,2.05145,1498200000.0
2007-10-26 02:19:00,2.05145,2.0518,2.05135,2.0517,1245220000.0
2007-10-26 02:20:00,2.0517,2.05175,2.05155,2.0517,871740000.0
2007-10-26 02:21:00,2.0515,2.0516,2.0515,2.0516,1295300000.0
2007-10-26 02:22:00,2.0516,2.0516,2.05135,2.05145,1295300000.0
2007-10-26 02:23:00,2.0514,2.0516,2.05135,2.05135,1072499987.0
2007-10-26 02:24:00,2.05135,2.05145,2.05135,2.05135,887799981.0
2007-10-26 02:25:00,2.05135,2.0515,2.05125,2.0514,1830100024.0
2007-10-26 02:26:00,2.05145,2.05145,2.05135,2.05145,450600000.0
2007-10-26 02:27:00,2.05145,2.05155,2.0514,2.0515,1401400000.0
2007-10-26 02:28:00,2.0515,2.0515,2.05145,2.0515,1802500000.0
2007-10-26 02:29:00,2.0515,2.05155,2.05145,2.0515,1257200000.0
2007-10-26 02:30:00,2.0515,2.05155,2.05135,2.0515,1148699998.0
2007-10-26 02:31:00,2.0515,2.0515,2.0513,2.0513,823400000.0
2007-10-26 02:32:00,2.0513,2.0513,2.05125,2.0513,1599200000.0
2007-10-26 02:33:00,2.0513,2.0513,2.0513,2.0513,1642400000.0
2007-10-26 02:34:00,2.0513,2.0513,2.05115,2.05125,905500000.0
2007-10-26 02:35:00,2.05125,2.05125,2.05115,2.05115,1071600025.0
2007-10-26 02:36:00,2.05115,2.05125,2.0511,2.0512,1085400013.0
2007-10-26 02:39:00,2.05105,2.0512,2.05095,2.0512,1468100010.0
2007-10-26 02:40:00,2.0511,2.0511,2.0511,2.0511,1006200000.0
2007-10-26 02:41:00,2.051,2.0514,2.05095,2.0514,1006200000.0
2007-10-26 02:42:00,2.0514,2.0514,2.0512,2.0512,1150800000.0
2007-10-26 02:43:00,2.0512,2.0513,2.051,2.051,1597200000.0
2007-10-26 02:44:00,2.0511,2.0512,2.051,2.051,1494900000.0
2007-10-26 02:45:00,2.051,2.05115,2.05095,2.051,1494900000.0
2007-10-26 02:46:00,2.051,2.0513,2.051,2.0512,1160800000.0
2007-10-26 02:47:00,2.0512,2.0515,2.05115,2.0513,1462900013.0
2007-10-26 02:48:00,2.0513,2.0516,2.0513,2.0516,1557800000.0
2007-10-26 02:49:00,2.05155,2.0516,2.05145,2.0516,1789900000.0
2007-10-26 02:50:00,2.0516,2.0516,2.05145,2.0516,1796800000.0
2007-10-26 02:51:00,2.0516,2.0516,2.05145,2.05155,1653500000.0
2007-10-26 02:52:00,2.0516,2.0518,2.0512,2.0518,1447300002.0
2007-10-26 02:53:00,2.05175,2.0523,2.05145,2.05205,1703099998.0
2007-10-26 02:54:00,2.05205,2.0521,2.05165,2.05165,1857600000.0
2007-10-26 02:55:00,2.05165,2.05195,2.05135,2.0519,1599200000.0
2007-10-26 02:56:00,2.0519,2.0519,2.05145,2.05155,1821100003.0
2007-10-26 02:57:00,2.05155,2.0516,2.05155,2.05155,1316900000.0
2007-10-26 02:58:00,2.0518,2.0518,2.0516,2.0517,1420900000.0
2007-10-26 02:59:00,2.0517,2.0517,2.0512,2.05145,1420900000.0
2007-10-26 03:00:00,2.05145,2.0515,2.05145,2.05145,1240700000.0
2007-10-26 03:01:00,2.0514,2.0514,2.05125,2.05125,1402000000.0
2007-10-26 03:02:00,2.05125,2.0513,2.05125,2.0513,740400000.0
2007-10-26 03:03:00,2.0513,2.0515,2.0513,2.0515,1063200000.0
2007-10-26 03:04:00,2.0515,2.0516,2.05145,2.0516,1063200000.0
2007-10-26 03:05:00,2.0517,2.0519,2.0517,2.0518,1448200000.0
2007-10-26 03:06:00,2.0518,2.0519,2.05175,2.0519,1448200000.0
2007-10-26 03:07:00,2.0519,2.052,2.05185,2.0519,1612400000.0
2007-10-26 03:08:00,2.0518,2.0519,2.0518,2.0519,958400000.0
2007-10-26 03:09:00,2.0519,2.0521,2.0519,2.0521,958400000.0
2007-10-26 03:10:00,2.0521,2.0522,2.0519,2.052,1079200000.0
2007-10-26 03:11:00,2.052,2.0521,2.052,2.0521,1517900000.0
2007-10-26 03:12:00,2.0521,2.0523,2.05205,2.05225,1248300000.0
2007-10-26 03:13:00,2.05225,2.05225,2.05215,2.0522,1956000000.0
2007-10-26 03:14:00,2.0523,2.0523,2.0521,2.0523,1208100000.0
2007-10-26 03:15:00,2.0523,2.0523,2.05205,2.0522,1208100000.0
2007-10-26 03:16:00,2.0522,2.0522,2.05205,2.0521,1059100000.0
2007-10-26 03:17:00,2.0521,2.0522,2.05195,2.0521,1460300000.0
2007-10-26 03:18:00,2.0521,2.0521,2.05205,2.05205,923600000.0
2007-10-26 03:19:00,2.05205,2.05215,2.05205,2.05215,960800000.0
2007-10-26 03:20:00,2.05215,2.0522,2.05205,2.05205,1164600000.0
2007-10-26 03:21:00,2.05205,2.0522,2.05205,2.0522,1539200000.0
2007-10-26 03:22:00,2.0522,2.0522,2.05195,2.05205,1499400000.0
2007-10-26 03:23:00,2.05205,2.0521,2.05205,2.0521,746400000.0
2007-10-26 03:24:00,2.0521,2.0521,2.052,2.052,1210400000.0
2007-10-26 03:25:00,2.052,2.052,2.0519,2.052,1065600000.0
2007-10-26 03:26:00,2.052,2.0523,2.052,2.05215,1238000000.0
2007-10-26 03:27:00,2.05215,2.0523,2.05205,2.0522,1356700000.0
2007-10-26 03:28:00,2.0522,2.0523,2.05205,2.05215,2137699977.0
2007-10-26 03:29:00,2.0523,2.0523,2.0523,2.0523,2051900000.0
2007-10-26 03:31:00,2.0521,2.0522,2.0521,2.0522,2051900000.0
2007-10-26 03:32:00,2.05205,2.05215,2.05205,2.05205,2051900000.0
2007-10-26 03:33:00,2.05205,2.0522,2.05205,2.0522,2053000000.0
2007-10-26 03:34:00,2.0522,2.0522,2.0521,2.0521,1584000000.0
2007-10-26 03:35:00,2.0521,2.0521,2.05155,2.05155,1470400000.0
2007-10-26 03:36:00,2.0516,2.0518,2.05155,2.0518,2017099992.0
2007-10-26 03:37:00,2.0518,2.0518,2.0515,2.0518,1443200000.0
2007-10-26 03:38:00,2.0519,2.0519,2.0516,2.0516,1443200000.0
2007-10-26 03:39:00,2.0516,2.0517,2.0515,2.0517,1443200000.0
2007-10-26 03:40:00,2.0518,2.0518,2.0518,2.0518,1952999982.0
2007-10-26 03:41:00,2.0519,2.0519,2.0518,2.0519,1952999982.0
2007-10-26 03:42:00,2.0518,2.0518,2.0518,2.0518,1952999982.0
2007-10-26 03:44:00,2.052,2.052,2.052,2.052,1952999982.0
2007-10-26 03:45:00,2.05175,2.0518,2.05165,2.0517,1952999982.0
2007-10-26 03:46:00,2.0517,2.0518,2.05165,2.05175,1282300002.0
2007-10-26 03:47:00,2.0519,2.0519,2.0519,2.0519,1874100000.0
2007-10-26 03:48:00,2.05155,2.05175,2.05155,2.05175,1874100000.0
2007-10-26 03:49:00,2.05165,2.0518,2.05155,2.05175,2109600000.0
2007-10-26 03:50:00,2.0515,2.052,2.0514,2.0517,1787800002.0
2007-10-26 03:51:00,2.0517,2.0519,2.05165,2.0519,1787800002.0
2007-10-26 03:52:00,2.0521,2.0521,2.052,2.052,1932800001.0
2007-10-26 03:53:00,2.05185,2.052,2.05185,2.05195,1932800001.0
2007-10-26 03:54:00,2.0522,2.0522,2.0521,2.0521,1890199968.0
2007-10-26 03:55:00,2.05185,2.052,2.05185,2.052,1890199968.0
2007-10-26 03:56:00,2.052,2.052,2.052,2.052,1248800000.0
2007-10-26 03:57:00,2.05185,2.0521,2.05185,2.0521,1533200000.0
2007-10-26 03:58:00,2.0521,2.0521,2.05195,2.05205,2139800054.0
2007-10-26 03:59:00,2.05195,2.0521,2.05195,2.0521,1660500032.0
2007-10-26 04:00:00,2.0521,2.0523,2.05205,2.0523,1219600000.0
2007-10-26 04:01:00,2.0522,2.0522,2.05205,2.0522,1822500000.0
2007-10-26 04:02:00,2.0522,2.0522,2.0522,2.0522,1012000000.0
2007-10-26 04:03:00,2.0522,2.0522,2.05145,2.0515,1463600002.0
2007-10-26 04:04:00,2.0515,2.0516,2.05145,2.0515,1805400000.0
2007-10-26 04:05:00,2.0515,2.0515,2.0514,2.0514,1179200000.0
2007-10-26 04:06:00,2.0514,2.0514,2.0511,2.0511,1159000000.0
2007-10-26 04:07:00,2.0511,2.0512,2.05065,2.0509,1420000000.0
2007-10-26 04:08:00,2.0509,2.0509,2.05085,2.0509,1843000005.0
2007-10-26 04:11:00,2.0512,2.0517,2.0512,2.0514,1600500000.0
2007-10-26 04:12:00,2.0514,2.0514,2.05135,2.0514,1600500000.0
2007-10-26 04:13:00,2.05135,2.0514,2.05125,2.05135,1447500000.0
2007-10-26 04:14:00,2.0514,2.0516,2.0514,2.0515,989600000.0
2007-10-26 04:15:00,2.0514,2.0514,2.0511,2.0512,989600000.0
2007-10-26 04:16:00,2.05115,2.0512,2.05115,2.05115,989600000.0
2007-10-26 04:18:00,2.05115,2.0512,2.05095,2.05105,1746499975.0
2007-10-26 04:19:00,2.0514,2.0514,2.0512,2.0512,1516000000.0
2007-10-26 04:21:00,2.0512,2.0512,2.05115,2.0512,1516000000.0
2007-10-26 04:22:00,2.0512,2.0512,2.05105,2.0512,2005900000.0
2007-10-26 04:23:00,2.0512,2.0512,2.05115,2.0512,1062800000.0
2007-10-26 04:24:00,2.0512,2.0514,2.05115,2.0512,1229800000.0
2007-10-26 04:25:00,2.0512,2.0514,2.0512,2.0513,1040000000.0
2007-10-26 04:26:00,2.0513,2.0513,2.05115,2.0513,757200000.0
2007-10-26 04:27:00,2.0513,2.0513,2.0512,2.0513,1060000000.0
2007-10-26 04:28:00,2.0513,2.0513,2.05115,2.0513,1102000000.0
2007-10-26 04:29:00,2.0513,2.0516,2.0512,2.0516,1139600000.0
2007-10-26 04:30:00,2.0516,2.0516,2.05145,2.05145,1518300000.0
2007-10-26 04:31:00,2.0516,2.0516,2.0513,2.0513,1503200000.0
2007-10-26 04:32:00,2.05135,2.0516,2.0513,2.0516,1503200000.0
2007-10-26 04:33:00,2.0516,2.0518,2.05145,2.0518,1935799998.0
2007-10-26 04:34:00,2.0518,2.052,2.05175,2.0518,1011200000.0
2007-10-26 04:35:00,2.0518,2.0518,2.05175,2.0518,956700000.0
2007-10-26 04:36:00,2.0519,2.0519,2.0518,2.0519,1083200000.0
2007-10-26 04:37:00,2.05175,2.052,2.05175,2.0518,1083200000.0
2007-10-26 04:38:00,2.052,2.052,2.0519,2.0519,1801100000.0
2007-10-26 04:39:00,2.05175,2.0518,2.05165,2.05165,1801100000.0
2007-10-26 04:40:00,2.05165,2.0518,2.05165,2.05165,1869200038.0
2007-10-26 04:41:00,2.05165,2.05165,2.05155,2.05165,356000000.0
2007-10-26 04:42:00,2.05165,2.0517,2.0514,2.0514,1300500000.0
2007-10-26 04:43:00,2.0515,2.0516,2.0514,2.0514,1995600000.0
2007-10-26 04:44:00,2.0513,2.0513,2.0513,2.0513,1995600000.0
2007-10-26 04:45:00,2.0512,2.0513,2.0511,2.0513,1995600000.0
2007-10-26 04:46:00,2.0513,2.0513,2.05125,2.05125,1317900000.0
2007-10-26 04:47:00,2.05125,2.0513,2.05115,2.05125,916399996.0
2007-10-26 04:48:00,2.05125,2.0513,2.05115,2.0513,1062400001.0
2007-10-26 04:49:00,2.0513,2.0513,2.051,2.05115,1086300000.0
2007-10-26 04:50:00,2.05115,2.05115,2.05095,2.051,1612299968.0
2007-10-26 04:51:00,2.051,2.0512,2.051,2.0511,1198800000.0
2007-10-26 04:52:00,2.05115,2.0512,2.05105,2.05115,1757299989.0
2007-10-26 04:53:00,2.0511,2.05115,2.05095,2.0511,1155700000.0
2007-10-26 04:54:00,2.05115,2.0514,2.0511,2.05135,1561000000.0
2007-10-26 04:55:00,2.0514,2.0514,2.05135,2.0514,1373100000.0
2007-10-26 04:56:00,2.0514,2.0514,2.05115,2.0512,1438200003.0
2007-10-26 04:57:00,2.0512,2.0515,2.0512,2.0515,1217600000.0
2007-10-26 04:58:00,2.0515,2.0515,2.0514,2.0514,1659200000.0
2007-10-26 04:59:00,2.0514,2.0515,2.05125,2.05125,1167099999.0
2007-10-26 05:00:00,2.0512,2.0514,2.0512,2.05135,1478100000.0
2007-10-26 05:01:00,2.05135,2.05145,2.05135,2.05145,1167200000.0
2007-10-26 05:02:00,2.05145,2.05145,2.0514,2.0514,1353600000.0
2007-10-26 05:03:00,2.0514,2.0514,2.05125,2.05135,1596700000.0
2007-10-26 05:04:00,2.05135,2.05135,2.05125,2.05135,1032000000.0
2007-10-26 05:05:00,2.05135,2.05135,2.05125,2.05125,330400000.0
2007-10-26 05:06:00,2.05115,2.0513,2.05115,2.0513,1049500000.0
2007-10-26 05:07:00,2.05125,2.05125,2.05125,2.05125,110400000.0
2007-10-26 05:08:00,2.05125,2.05125,2.05115,2.05115,160000000.0
2007-10-26 05:09:00,2.05115,2.05135,2.05115,2.0513,1346300000.0
2007-10-26 05:10:00,2.0512,2.0514,2.0512,2.0514,1856700000.0
2007-10-26 05:11:00,2.0513,2.0514,2.0513,2.0514,1856700000.0
2007-10-26 05:12:00,2.0514,2.0514,2.05125,2.05125,1856700000.0
2007-10-26 05:13:00,2.05125,2.05135,2.05125,2.05135,1726800000.0
2007-10-26 05:14:00,2.05135,2.05135,2.05125,2.05135,1258800000.0
2007-10-26 05:15:00,2.05135,2.0514,2.05125,2.05135,1312400000.0
2007-10-26 05:16:00,2.05135,2.0514,2.0513,2.0514,928200000.0
2007-10-26 05:17:00,2.0514,2.0515,2.05115,2.0515,646700000.0
2007-10-26 05:18:00,2.0514,2.0514,2.0514,2.0514,1626000000.0
2007-10-26 05:19:00,2.0515,2.0516,2.0515,2.0515,1626000000.0
2007-10-26 05:20:00,2.0516,2.0516,2.0516,2.0516,1626000000.0
2007-10-26 05:21:00,2.0515,2.0515,2.05135,2.05135,1626000000.0
2007-10-26 05:22:00,2.0514,2.0514,2.0513,2.0513,1271400000.0
2007-10-26 05:23:00,2.0513,2.0514,2.05125,2.0514,1271400000.0
2007-10-26 05:24:00,2.0514,2.0516,2.0512,2.0515,1842100035.0
2007-10-26 05:25:00,2.0514,2.0514,2.0514,2.0514,821599998.0
2007-10-26 05:26:00,2.0516,2.0516,2.0514,2.0515,821599998.0
2007-10-26 05:27:00,2.0514,2.0515,2.0514,2.0515,821599998.0
2007-10-26 05:28:00,2.0516,2.0516,2.0515,2.0515,821599998.0
2007-10-26 05:29:00,2.0516,2.0516,2.0515,2.0515,821599998.0
2007-10-26 05:30:00,2.05145,2.05145,2.05135,2.05145,821599998.0
2007-10-26 05:31:00,2.0516,2.0516,2.0515,2.0516,2036600000.0
2007-10-26 05:32:00,2.0515,2.0516,2.0515,2.0515,2036600000.0
2007-10-26 05:33:00,2.0516,2.0516,2.0516,2.0516,2036600000.0
2007-10-26 05:34:00,2.05145,2.05155,2.05135,2.05135,2036600000.0
2007-10-26 05:35:00,2.0516,2.0517,2.0516,2.0517,1623700000.0
2007-10-26 05:36:00,2.0516,2.0516,2.0516,2.0516,1623700000.0
2007-10-26 05:37:00,2.05155,2.0517,2.05155,2.05155,1623700000.0
2007-10-26 05:38:00,2.05155,2.0518,2.05155,2.0518,1662800000.0
2007-10-26 05:39:00,2.0519,2.0519,2.0518,2.0518,1248800000.0
2007-10-26 05:40:00,2.05185,2.0521,2.05185,2.0521,1248800000.0
2007-10-26 05:41:00,2.0521,2.0521,2.05195,2.05205,1433000000.0
2007-10-26 05:42:00,2.05205,2.0522,2.05195,2.0522,1672100000.0
2007-10-26 05:43:00,2.0522,2.0522,2.05205,2.0522,529200000.0
2007-10-26 05:44:00,2.0522,2.0522,2.05185,2.05195,1262600000.0
2007-10-26 05:45:00,2.05205,2.05205,2.0518,2.0518,1532100000.0
2007-10-26 05:46:00,2.05185,2.052,2.05175,2.0518,1920999987.0
2007-10-26 05:47:00,2.05175,2.0518,2.05175,2.05175,1856400000.0
2007-10-26 05:48:00,2.05175,2.052,2.05165,2.05175,1513800000.0
2007-10-26 05:49:00,2.05175,2.0521,2.05175,2.052,1231600000.0
2007-10-26 05:50:00,2.052,2.052,2.05185,2.05185,1019900000.0
2007-10-26 05:51:00,2.05185,2.0521,2.05175,2.0521,2016500000.0
2007-10-26 05:52:00,2.0521,2.0521,2.0519,2.052,1416800000.0
2007-10-26 05:53:00,2.052,2.0521,2.05195,2.05195,1757400000.0
2007-10-26 05:54:00,2.05195,2.052,2.0519,2.0519,1703600000.0
2007-10-26 05:55:00,2.0519,2.052,2.05185,2.0519,1501100000.0
2007-10-26 05:56:00,2.0519,2.052,2.05185,2.0519,1798200000.0
2007-10-26 05:57:00,2.0519,2.052,2.05175,2.0519,1679400000.0
2007-10-26 05:58:00,2.0519,2.0519,2.05175,2.05175,1756400000.0
2007-10-26 05:59:00,2.05185,2.0519,2.05165,2.0518,1160800000.0
2007-10-26 06:00:00,2.0518,2.0518,2.05165,2.05165,1743200000.0
2007-10-26 06:02:00,2.0519,2.0519,2.0518,2.0518,1732700000.0
2007-10-26 06:04:00,2.05175,2.0521,2.05175,2.0521,1732700000.0
2007-10-26 06:05:00,2.0521,2.0521,2.05195,2.05205,1575000000.0
2007-10-26 06:06:00,2.0521,2.0521,2.05185,2.05195,1318600000.0
2007-10-26 06:07:00,2.052,2.0521,2.052,2.0521,1422400000.0
2007-10-26 06:08:00,2.05205,2.0521,2.05205,2.0521,1422400000.0
2007-10-26 06:09:00,2.0521,2.0522,2.05195,2.0522,1675800000.0
2007-10-26 06:10:00,2.0521,2.0523,2.05195,2.0522,2132800024.0
2007-10-26 06:11:00,2.0523,2.0523,2.0522,2.0522,1996400000.0
2007-10-26 06:13:00,2.0523,2.0523,2.0522,2.0523,1996400000.0
2007-10-26 06:14:00,2.05215,2.05215,2.05215,2.05215,1996400000.0
2007-10-26 06:15:00,2.0521,2.0524,2.0521,2.0522,2088600000.0
2007-10-26 06:16:00,2.0523,2.0523,2.0523,2.0523,2088600000.0
2007-10-26 06:17:00,2.0522,2.0522,2.0521,2.0522,2088600000.0
2007-10-26 06:18:00,2.0521,2.0523,2.0521,2.0523,2088600000.0
2007-10-26 06:19:00,2.0521,2.0522,2.0521,2.0521,2088600000.0
2007-10-26 06:20:00,2.052,2.0521,2.052,2.0521,2088600000.0
2007-10-26 06:21:00,2.0521,2.0522,2.052,2.05215,2088600000.0
2007-10-26 06:22:00,2.0522,2.0522,2.0521,2.0521,1855799992.0
2007-10-26 06:23:00,2.0522,2.0522,2.05205,2.05205,1855799992.0
2007-10-26 06:24:00,2.05205,2.05215,2.05205,2.05205,1512000000.0
2007-10-26 06:25:00,2.0521,2.0521,2.0521,2.0521,300800000.0
2007-10-26 06:26:00,2.0522,2.0522,2.0522,2.0522,300800000.0
2007-10-26 06:27:00,2.05215,2.05215,2.05205,2.05205,300800000.0
2007-10-26 06:28:00,2.05205,2.05215,2.05205,2.05215,930800000.0
2007-10-26 06:29:00,2.05215,2.0522,2.05215,2.0522,1557600000.0
2007-10-26 06:30:00,2.0522,2.0524,2.05215,2.0522,2129399907.0
2007-10-26 06:31:00,2.0522,2.0522,2.05205,2.0522,2113699955.0
2007-10-26 06:32:00,2.0523,2.0524,2.0523,2.0523,1013400000.0
2007-10-26 06:33:00,2.0524,2.0524,2.0523,2.0523,1013400000.0
2007-10-26 06:34:00,2.0524,2.0524,2.0523,2.0523,1013400000.0
2007-10-26 06:35:00,2.0524,2.0524,2.0523,2.0523,1013400000.0
2007-10-26 06:37:00,2.0524,2.0524,2.0523,2.0523,1013400000.0
2007-10-26 06:38:00,2.0524,2.0524,2.0523,2.0524,1013400000.0
2007-10-26 06:39:00,2.05245,2.0525,2.05235,2.05245,1013400000.0
2007-10-26 06:40:00,2.0525,2.0525,2.05235,2.05235,1500200000.0
2007-10-26 06:41:00,2.05235,2.0525,2.05235,2.0524,1955300000.0
2007-10-26 06:42:00,2.05235,2.0524,2.05235,2.05235,1686700000.0
2007-10-26 06:43:00,2.05235,2.0524,2.05225,2.05225,1887000000.0
2007-10-26 06:45:00,2.05245,2.05245,2.05235,2.05245,610000000.0
2007-10-26 06:46:00,2.05245,2.05245,2.05235,2.05235,420800000.0
2007-10-26 06:47:00,2.05235,2.05245,2.05235,2.0524,1174200000.0
2007-10-26 06:48:00,2.0524,2.05245,2.05225,2.0524,1427000000.0
2007-10-26 06:49:00,2.0524,2.05245,2.05225,2.05245,839899983.0
2007-10-26 06:50:00,2.0524,2.0525,2.0524,2.0525,1744099947.0
2007-10-26 06:51:00,2.05245,2.05245,2.05225,2.05235,1744099947.0
2007-10-26 06:52:00,2.05235,2.0524,2.05215,2.05235,1038500000.0
2007-10-26 06:53:00,2.05215,2.05235,2.05215,2.05235,145000000.0
2007-10-26 06:54:00,2.05235,2.0524,2.05235,2.0524,749300000.0
2007-10-26 06:55:00,2.0524,2.05245,2.05215,2.05245,402500000.0
2007-10-26 06:56:00,2.05235,2.05245,2.05215,2.05215,145500000.0
2007-10-26 06:57:00,2.05235,2.0525,2.05215,2.05245,281900000.0
2007-10-26 06:58:00,2.05245,2.0525,2.0524,2.05245,735600000.0
2007-10-26 06:59:00,2.05245,2.0528,2.05245,2.0527,886900000.0
2007-10-26 07:00:00,2.0527,2.0528,2.05265,2.05265,524000000.0
2007-10-26 07:01:00,2.05265,2.0527,2.05255,2.0527,375000000.0
2007-10-26 07:02:00,2.0527,2.0527,2.05245,2.05255,1198800000.0
2007-10-26 07:03:00,2.05255,2.05275,2.05255,2.05275,290300000.0
2007-10-26 07:04:00,2.05275,2.05275,2.05265,2.0527,1206600000.0
2007-10-26 07:05:00,2.0527,2.0527,2.0526,2.05265,958200000.0
2007-10-26 07:06:00,2.05265,2.05265,2.0526,2.05265,728900000.0
2007-10-26 07:07:00,2.05265,2.0527,2.05255,2.0527,444100000.0
2007-10-26 07:08:00,2.05265,2.0527,2.05255,2.05255,432200000.0
2007-10-26 07:09:00,2.05255,2.0528,2.05255,2.0527,739600000.0
2007-10-26 07:10:00,2.0527,2.0528,2.05265,2.0528,949600000.0
2007-10-26 07:11:00,2.0528,2.0528,2.05265,2.05275,884600000.0
2007-10-26 07:12:00,2.05275,2.0528,2.05265,2.05265,1311000000.0
2007-10-26 07:13:00,2.05265,2.0528,2.05265,2.0528,1396000000.0
2007-10-26 07:14:00,2.0528,2.0528,2.0526,2.0527,1308600000.0
2007-10-26 07:15:00,2.0527,2.0527,2.05265,2.05265,525600000.0
2007-10-26 07:16:00,2.05265,2.05265,2.05245,2.05255,283500000.0
2007-10-26 07:17:00,2.05265,2.0527,2.05265,2.0527,363900000.0
2007-10-26 07:18:00,2.05255,2.05265,2.05255,2.05265,581600000.0
2007-10-26 07:19:00,2.05265,2.05265,2.05255,2.05265,1370407503.0
2007-10-26 07:20:00,2.05265,2.05265,2.05265,2.05265,1571750002.0
2007-10-26 07:22:00,2.05245,2.0526,2.05245,2.0526,1611199950.0
2007-10-26 07:23:00,2.05255,2.0526,2.05255,2.0526,1346100000.0
2007-10-26 07:24:00,2.0526,2.05265,2.05255,2.05255,890600000.0
2007-10-26 07:25:00,2.05255,2.05265,2.05245,2.05255,991400000.0
2007-10-26 07:26:00,2.05255,2.0526,2.05245,2.05255,664700000.0
2007-10-26 07:27:00,2.05255,2.05255,2.05245,2.05255,1028900000.0
2007-10-26 07:28:00,2.05255,2.05255,2.0525,2.05255,481600000.0
2007-10-26 07:29:00,2.05255,2.05255,2.05235,2.05245,837300000.0
2007-10-26 07:30:00,2.05245,2.05255,2.0524,2.05245,555600000.0
2007-10-26 07:31:00,2.0524,2.05245,2.0524,2.05245,835700000.0
2007-10-26 07:32:00,2.05245,2.05245,2.05245,2.05245,449200000.0
2007-10-26 07:33:00,2.05245,2.05245,2.05235,2.05245,927400000.0
2007-10-26 07:34:00,2.05245,2.05245,2.05225,2.05245,810700000.0
2007-10-26 07:35:00,2.05245,2.05245,2.05235,2.05235,502400000.0
2007-10-26 07:36:00,2.05245,2.05245,2.05235,2.05245,824900000.0
2007-10-26 07:37:00,2.05245,2.05245,2.05245,2.05245,417600000.0
2007-10-26 07:38:00,2.05245,2.05245,2.05225,2.0524,1049799975.0
2007-10-26 07:39:00,2.05245,2.05245,2.0524,2.05245,770400000.0
2007-10-26 07:40:00,2.05245,2.05255,2.05245,2.0525,1188800000.0
2007-10-26 07:42:00,2.0525,2.05265,2.0523,2.05265,1584499989.0
2007-10-26 07:43:00,2.05265,2.05265,2.05255,2.05255,757600000.0
2007-10-26 07:44:00,2.05255,2.0528,2.05255,2.0527,961600000.0
2007-10-26 07:45:00,2.0527,2.05275,2.0526,2.0526,1426800000.0
2007-10-26 07:46:00,2.05265,2.053,2.0526,2.05285,1284500000.0
2007-10-26 07:47:00,2.05285,2.0532,2.05285,2.0531,1747400000.0
2007-10-26 07:48:00,2.0531,2.05345,2.0531,2.05345,670800000.0
2007-10-26 07:49:00,2.05345,2.05355,2.0532,2.05355,652400000.0
2007-10-26 07:50:00,2.05355,2.0537,2.0532,2.0532,751300000.0
2007-10-26 07:51:00,2.05325,2.0533,2.05275,2.0528,606100000.0
2007-10-26 07:52:00,2.05285,2.05285,2.05235,2.05235,779800000.0
2007-10-26 07:53:00,2.0524,2.05265,2.0521,2.05265,743700000.0
2007-10-26 07:54:00,2.05265,2.0528,2.05235,2.0528,1100200000.0
2007-10-26 07:55:00,2.0527,2.0527,2.0525,2.0526,1625599991.0
2007-10-26 07:56:00,2.0525,2.0527,2.05245,2.0526,1625599991.0
2007-10-26 07:57:00,2.0526,2.0527,2.0525,2.0525,1221600000.0
2007-10-26 07:58:00,2.0525,2.0525,2.0524,2.0524,937700000.0
2007-10-26 07:59:00,2.0524,2.0524,2.05205,2.05225,937700000.0
2007-10-26 08:00:00,2.0523,2.0523,2.05215,2.0522,811900000.0
2007-10-26 08:01:00,2.0522,2.05225,2.052,2.05205,744100005.0
2007-10-26 08:02:00,2.05205,2.0521,2.0516,2.0516,962500000.0
2007-10-26 08:03:00,2.0516,2.0518,2.05135,2.0516,1269200000.0
2007-10-26 08:04:00,2.0516,2.0516,2.051,2.05125,603300000.0
2007-10-26 08:05:00,2.05105,2.0515,2.05095,2.0513,1017000001.0
2007-10-26 08:06:00,2.0513,2.0514,2.051,2.0514,662800000.0
2007-10-26 08:07:00,2.0514,2.0521,2.0514,2.0521,898200000.0
2007-10-26 08:08:00,2.0521,2.0523,2.05195,2.0523,1137100000.0
2007-10-26 08:09:00,2.05225,2.05235,2.05205,2.05215,1253100006.0
2007-10-26 08:10:00,2.05215,2.05315,2.0521,2.05265,706700000.0
2007-10-26 08:11:00,2.05265,2.05335,2.05265,2.05325,1129300000.0
2007-10-26 08:12:00,2.0532,2.0534,2.0527,2.0528,1784900012.0
2007-10-26 08:13:00,2.0528,2.0532,2.0528,2.053,1138000008.0
2007-10-26 08:14:00,2.053,2.053,2.05265,2.05295,1132100000.0
2007-10-26 08:15:00,2.05295,2.05295,2.05265,2.0529,711199999.0
2007-10-26 08:16:00,2.0529,2.0532,2.05285,2.0529,1240399986.0
2007-10-26 08:17:00,2.0529,2.053,2.05265,2.0528,1241799996.0
2007-10-26 08:18:00,2.0528,2.0532,2.05275,2.05295,1244400000.0
2007-10-26 08:19:00,2.05295,2.0531,2.05275,2.0528,1956800000.0
2007-10-26 08:20:00,2.05275,2.0528,2.0526,2.05265,1250700000.0
2007-10-26 08:21:00,2.0526,2.0528,2.0526,2.0528,1206700000.0
2007-10-26 08:22:00,2.0528,2.0532,2.05275,2.0532,1309000003.0
2007-10-26 08:23:00,2.0532,2.0532,2.0527,2.0527,1017200000.0
2007-10-26 08:24:00,2.0527,2.0527,2.0522,2.05235,1074800000.0
2007-10-26 08:25:00,2.05235,2.05265,2.05235,2.05255,938299998.0
2007-10-26 08:26:00,2.05255,2.05265,2.0525,2.0525,531600000.0
2007-10-26 08:27:00,2.0525,2.0526,2.05225,2.0526,1020800000.0
2007-10-26 08:28:00,2.0526,2.0536,2.0525,2.0536,1105800000.0
2007-10-26 08:29:00,2.05365,2.0561,2.05345,2.0556,1138200000.0
2007-10-26 08:30:00,2.0556,2.0557,2.05315,2.0545,1009300006.0
2007-10-26 08:31:00,2.05455,2.0546,2.05405,2.05405,870700001.0
2007-10-26 08:32:00,2.05405,2.0541,2.0537,2.05375,613900000.0
2007-10-26 08:33:00,2.05375,2.05405,2.0533,2.054,610900000.0
2007-10-26 08:34:00,2.05405,2.0543,2.05395,2.054,621221800.0
2007-10-26 08:35:00,2.05405,2.0544,2.054,2.0541,1101299998.0
2007-10-26 08:36:00,2.0541,2.0548,2.0541,2.0546,921900000.0
2007-10-26 08:37:00,2.0546,2.05555,2.0545,2.05505,1445700001.0
2007-10-26 08:38:00,2.0551,2.05595,2.0548,2.0556,1314299992.0
2007-10-26 08:39:00,2.0556,2.05645,2.0556,2.05565,1804200001.0
2007-10-26 08:40:00,2.0557,2.0558,2.05525,2.05525,1661700000.0
2007-10-26 08:41:00,2.05525,2.05545,2.05525,2.05535,783900001.0
2007-10-26 08:42:00,2.05535,2.0555,2.0553,2.0555,460800000.0
2007-10-26 08:43:00,2.0555,2.0555,2.055,2.055,607600000.0
2007-10-26 08:44:00,2.055,2.0551,2.05485,2.055,1065599998.0
2007-10-26 08:45:00,2.05495,2.05515,2.0549,2.05505,1241799995.0
2007-10-26 08:46:00,2.05505,2.05505,2.05485,2.0549,933900000.0
2007-10-26 08:47:00,2.0549,2.05515,2.05485,2.055,989200001.0
2007-10-26 08:48:00,2.055,2.05505,2.055,2.055,596800000.0
2007-10-26 08:49:00,2.055,2.05515,2.05495,2.0551,820499996.0
2007-10-26 08:50:00,2.0551,2.05515,2.05495,2.05515,536800000.0
2007-10-26 08:51:00,2.05515,2.05515,2.0546,2.0547,668400000.0
2007-10-26 08:52:00,2.0547,2.0549,2.05465,2.0547,1129699997.0
2007-10-26 08:53:00,2.05475,2.05505,2.0547,2.05475,1507600001.0
2007-10-26 08:54:00,2.05475,2.05495,2.05475,2.0548,1174199997.0
2007-10-26 08:55:00,2.05485,2.05485,2.0544,2.0546,917000000.0
2007-10-26 08:56:00,2.0546,2.055,2.0546,2.055,753200000.0
2007-10-26 08:57:00,2.055,2.05525,2.0549,2.0552,661500001.0
2007-10-26 08:58:00,2.05525,2.05525,2.0552,2.05525,683400000.0
2007-10-26 08:59:00,2.05525,2.0554,2.055,2.055,947200000.0
2007-10-26 09:00:00,2.055,2.05515,2.0542,2.05435,740699998.0
2007-10-26 09:01:00,2.05445,2.05465,2.05435,2.0546,1280700010.0
2007-10-26 09:02:00,2.05465,2.05475,2.0545,2.05475,1050700008.0
2007-10-26 09:03:00,2.05475,2.05475,2.0546,2.05465,846800000.0
2007-10-26 09:04:00,2.05465,2.05465,2.05435,2.0545,737899998.0
2007-10-26 09:05:00,2.0545,2.0545,2.0541,2.05415,1353500006.0
2007-10-26 09:06:00,2.05415,2.05435,2.0541,2.05425,1417500000.0
2007-10-26 09:07:00,2.0542,2.05445,2.0542,2.0543,757099999.0
2007-10-26 09:08:00,2.05435,2.05455,2.0543,2.05455,745100000.0
2007-10-26 09:09:00,2.05455,2.05465,2.0545,2.05455,863599996.0
2007-10-26 09:10:00,2.05455,2.05475,2.05445,2.05475,1140200004.0
2007-10-26 09:11:00,2.05475,2.05485,2.0546,2.05485,1560200009.0
2007-10-26 09:12:00,2.05475,2.05535,2.0547,2.05535,1448000001.0
2007-10-26 09:13:00,2.05535,2.05555,2.05525,2.05545,556400000.0
2007-10-26 09:14:00,2.05545,2.05545,2.0548,2.05505,803100000.0
2007-10-26 09:15:00,2.05505,2.0553,2.05495,2.05525,1376399985.0
2007-10-26 09:16:00,2.05525,2.0554,2.05515,2.0554,999600004.0
2007-10-26 09:17:00,2.0554,2.05545,2.0549,2.05515,1075500015.0
2007-10-26 09:18:00,2.0551,2.05525,2.055,2.05525,1022500000.0
2007-10-26 09:19:00,2.05525,2.05535,2.05505,2.05515,772100000.0
2007-10-26 09:20:00,2.05515,2.0552,2.05505,2.05515,755500000.0
2007-10-26 09:21:00,2.05515,2.05525,2.05465,2.05465,844700001.0
2007-10-26 09:22:00,2.05465,2.05465,2.05435,2.05435,939000000.0
2007-10-26 09:23:00,2.05435,2.05465,2.05435,2.05455,1465200000.0
2007-10-26 09:24:00,2.05455,2.05455,2.05395,2.05405,1078299996.0
2007-10-26 09:25:00,2.05415,2.0542,2.0539,2.05415,712400000.0
2007-10-26 09:26:00,2.05415,2.05415,2.0538,2.05405,737500000.0
2007-10-26 09:27:00,2.054,2.0547,2.05395,2.05445,987599998.0
2007-10-26 09:28:00,2.05445,2.0546,2.05445,2.0546,680500000.0
2007-10-26 09:29:00,2.0546,2.0546,2.0545,2.0546,1080100000.0
2007-10-26 09:30:00,2.0546,2.0546,2.05385,2.0541,1262100000.0
2007-10-26 09:31:00,2.0541,2.0543,2.0541,2.0542,780200001.0
2007-10-26 09:32:00,2.05415,2.05465,2.05405,2.05455,1022000000.0
2007-10-26 09:33:00,2.05455,2.05475,2.0544,2.05475,523200000.0
2007-10-26 09:34:00,2.05475,2.0551,2.0547,2.05505,596300000.0
2007-10-26 09:35:00,2.05505,2.0551,2.05455,2.05465,850499996.0
2007-10-26 09:36:00,2.05465,2.05485,2.05445,2.05455,1002800000.0
2007-10-26 09:37:00,2.05455,2.05455,2.054,2.05425,680800000.0
2007-10-26 09:38:00,2.05425,2.05435,2.05425,2.05435,868600000.0
2007-10-26 09:39:00,2.05435,2.05445,2.05425,2.05435,1187100003.0
2007-10-26 09:40:00,2.05435,2.05475,2.05435,2.05455,1179100000.0
2007-10-26 09:41:00,2.05455,2.05455,2.0544,2.05445,615000000.0
2007-10-26 09:42:00,2.05445,2.05455,2.0544,2.0544,401600000.0
2007-10-26 09:43:00,2.0544,2.05455,2.0544,2.05455,1073599998.0
2007-10-26 09:44:00,2.05465,2.05465,2.0545,2.0546,1287300000.0
2007-10-26 09:45:00,2.0546,2.0548,2.0545,2.0547,1425099999.0
2007-10-26 09:46:00,2.0547,2.0547,2.0546,2.0546,833400000.0
2007-10-26 09:47:00,2.0546,2.05495,2.05455,2.05495,1319699995.0
2007-10-26 09:48:00,2.0549,2.0553,2.0549,2.05515,950100000.0
2007-10-26 09:49:00,2.05515,2.0554,2.05485,2.05485,1182400000.0
2007-10-26 09:50:00,2.05485,2.05515,2.05485,2.055,1406200000.0
2007-10-26 09:51:00,2.055,2.055,2.05465,2.05475,1229700000.0
2007-10-26 09:52:00,2.0546,2.0547,2.0546,2.0547,1581400000.0
2007-10-26 09:53:00,2.0548,2.0548,2.0547,2.0548,1581400000.0
2007-10-26 09:54:00,2.0548,2.05495,2.05465,2.05475,1362699991.0
2007-10-26 09:55:00,2.05475,2.05505,2.05465,2.05505,605500000.0
2007-10-26 09:56:00,2.0551,2.0551,2.0549,2.055,1060600000.0
2007-10-26 09:57:00,2.05505,2.0552,2.0549,2.0551,1060600000.0
2007-10-26 09:58:00,2.0551,2.05515,2.0549,2.05495,1649999996.0
2007-10-26 09:59:00,2.05495,2.05535,2.0549,2.0553,1054500000.0
2007-10-26 10:00:00,2.05525,2.0553,2.05495,2.055,1235700000.0
2007-10-26 10:01:00,2.055,2.0552,2.055,2.05505,912599983.0
2007-10-26 10:02:00,2.05505,2.05535,2.05505,2.05525,473400000.0
2007-10-26 10:03:00,2.05525,2.05525,2.05515,2.05525,742700000.0
2007-10-26 10:04:00,2.05525,2.05555,2.05525,2.0555,609100000.0
2007-10-26 10:05:00,2.05555,2.0557,2.05545,2.0555,1768499977.0
2007-10-26 10:06:00,2.0555,2.05635,2.05545,2.05635,861999997.0
2007-10-26 10:07:00,2.05635,2.05635,2.05605,2.05615,1309900000.0
2007-10-26 10:08:00,2.0561,2.05655,2.056,2.05655,926535002.0
2007-10-26 10:09:00,2.05655,2.05675,2.05645,2.05655,1462400021.0
2007-10-26 10:10:00,2.05655,2.0566,2.0562,2.0566,796999999.0
2007-10-26 10:11:00,2.0566,2.05665,2.0562,2.05635,938700000.0
2007-10-26 10:12:00,2.05635,2.0565,2.0562,2.0563,866150001.0
2007-10-26 10:13:00,2.0563,2.0565,2.05625,2.05645,1953699981.0
2007-10-26 10:14:00,2.05645,2.05645,2.056,2.05605,735099999.0
2007-10-26 10:15:00,2.05605,2.0565,2.05585,2.05645,908600000.0
2007-10-26 10:16:00,2.0564,2.05645,2.0562,2.0563,1016900000.0
2007-10-26 10:17:00,2.0563,2.05635,2.056,2.05635,1306799993.0
2007-10-26 10:18:00,2.05635,2.05635,2.05585,2.05595,1327200001.0
2007-10-26 10:19:00,2.05585,2.05605,2.05575,2.05595,595200000.0
2007-10-26 10:20:00,2.05595,2.056,2.0555,2.056,1898900008.0
2007-10-26 10:21:00,2.056,2.05605,2.0558,2.05595,1311600002.0
2007-10-26 10:22:00,2.056,2.0563,2.0559,2.05625,1121900003.0
2007-10-26 10:23:00,2.0564,2.05645,2.0561,2.0562,1682099996.0
2007-10-26 10:24:00,2.05615,2.05645,2.05615,2.05625,1109599998.0
2007-10-26 10:25:00,2.0562,2.0562,2.0562,2.0562,2146500005.0
2007-10-26 10:26:00,2.05625,2.0563,2.05615,2.0562,2146500005.0
2007-10-26 10:27:00,2.0562,2.0563,2.05605,2.0562,682900000.0
2007-10-26 10:28:00,2.0562,2.05655,2.05615,2.05645,1189100000.0
2007-10-26 10:29:00,2.05645,2.0565,2.05605,2.0561,475800000.0
2007-10-26 10:30:00,2.0561,2.05625,2.05605,2.05625,576200000.0
2007-10-26 10:31:00,2.05625,2.0564,2.05615,2.0563,828100000.0
2007-10-26 10:32:00,2.05635,2.05645,2.05625,2.05635,748499999.0
2007-10-26 10:33:00,2.0563,2.05635,2.0562,2.0563,822999996.0
2007-10-26 10:34:00,2.05635,2.05635,2.05625,2.05635,558800000.0
2007-10-26 10:35:00,2.05635,2.05635,2.05625,2.0563,695399999.0
2007-10-26 10:36:00,2.05635,2.05635,2.05615,2.05635,1335800000.0
2007-10-26 10:37:00,2.05635,2.05635,2.0563,2.0563,528800000.0
2007-10-26 10:38:00,2.0563,2.0564,2.0561,2.05625,699554300.0
2007-10-26 10:39:00,2.05625,2.0563,2.0562,2.05625,458300000.0
2007-10-26 10:40:00,2.0562,2.05685,2.0562,2.0567,759700001.0
2007-10-26 10:41:00,2.05675,2.05685,2.0567,2.0568,1069200005.0
2007-10-26 10:42:00,2.0568,2.05725,2.0568,2.05715,1501300002.0
2007-10-26 10:43:00,2.05715,2.0572,2.05675,2.0568,825200000.0
2007-10-26 10:44:00,2.0568,2.05685,2.05645,2.05655,1327100000.0
2007-10-26 10:45:00,2.0566,2.0566,2.05625,2.0564,1289700004.0
2007-10-26 10:46:00,2.0563,2.0564,2.0562,2.0563,1585700000.0
2007-10-26 10:47:00,2.0563,2.05645,2.05615,2.05635,1585700000.0
2007-10-26 10:48:00,2.05635,2.05635,2.05615,2.05625,1527100000.0
2007-10-26 10:49:00,2.0563,2.05635,2.05615,2.0562,1624600000.0
2007-10-26 10:50:00,2.0562,2.0563,2.0562,2.0563,1258400000.0
2007-10-26 10:51:00,2.0563,2.05635,2.05625,2.0563,870700000.0
2007-10-26 10:52:00,2.0563,2.05635,2.05625,2.05635,790299998.0
2007-10-26 10:53:00,2.0563,2.05675,2.0563,2.05655,697600000.0
2007-10-26 10:54:00,2.0565,2.05655,2.0563,2.0564,1247500000.0
2007-10-26 10:55:00,2.0564,2.05645,2.05635,2.0564,1000500000.0
2007-10-26 10:56:00,2.0564,2.05675,2.0564,2.0566,593100000.0
2007-10-26 10:57:00,2.05665,2.0567,2.05655,2.0566,876099997.0
2007-10-26 10:58:00,2.0566,2.05665,2.0566,2.0566,456900000.0
2007-10-26 10:59:00,2.0566,2.05665,2.0565,2.05655,780400000.0
2007-10-26 11:00:00,2.05655,2.0566,2.0563,2.0563,621400000.0
2007-10-26 11:01:00,2.0563,2.05645,2.05595,2.05605,953299997.0
2007-10-26 11:02:00,2.05605,2.0561,2.05525,2.05555,727100000.0
2007-10-26 11:03:00,2.0555,2.05565,2.05545,2.05555,1306599999.0
2007-10-26 11:04:00,2.05555,2.05585,2.05555,2.0556,1127700000.0
2007-10-26 11:05:00,2.0556,2.05575,2.05555,2.05565,1176800000.0
2007-10-26 11:06:00,2.05565,2.05565,2.05545,2.05545,932600000.0
2007-10-26 11:07:00,2.05545,2.0556,2.0554,2.0555,1492100000.0
2007-10-26 11:08:00,2.0555,2.0555,2.05495,2.05495,1653800000.0
2007-10-26 11:09:00,2.05495,2.0555,2.05495,2.05525,1056000000.0
2007-10-26 11:10:00,2.05525,2.0554,2.05515,2.0552,1877400001.0
2007-10-26 11:11:00,2.0552,2.0553,2.05515,2.0552,1749600000.0
2007-10-26 11:12:00,2.05515,2.0553,2.0551,2.05515,1199000000.0
2007-10-26 11:13:00,2.05515,2.0552,2.05505,2.0551,682400000.0
2007-10-26 11:14:00,2.0551,2.05515,2.055,2.05515,1382000000.0
2007-10-26 11:15:00,2.05515,2.0553,2.05505,2.05505,740000000.0
2007-10-26 11:16:00,2.05505,2.05525,2.05505,2.0551,1016500000.0
2007-10-26 11:17:00,2.0551,2.0553,2.055,2.055,1254599995.0
2007-10-26 11:18:00,2.055,2.0551,2.0549,2.05505,744999999.0
2007-10-26 11:19:00,2.05505,2.0551,2.05505,2.05505,627700002.0
2007-10-26 11:20:00,2.0551,2.0551,2.05495,2.05505,716700000.0
2007-10-26 11:21:00,2.05505,2.0555,2.055,2.0555,1151100000.0
2007-10-26 11:22:00,2.0555,2.0555,2.0553,2.0553,1551200000.0
2007-10-26 11:23:00,2.0553,2.05555,2.0553,2.0554,1842600000.0
2007-10-26 11:24:00,2.0554,2.05545,2.05535,2.05535,1872800004.0
2007-10-26 11:25:00,2.0551,2.0552,2.0551,2.0552,1263000004.0
2007-10-26 11:26:00,2.05525,2.05535,2.05515,2.05525,1263000004.0
2007-10-26 11:27:00,2.05525,2.05535,2.05525,2.05535,870400000.0
2007-10-26 11:28:00,2.05535,2.05535,2.05525,2.0553,1072699998.0
2007-10-26 11:29:00,2.0553,2.05545,2.0552,2.05535,1223100000.0
2007-10-26 11:30:00,2.05535,2.0556,2.0552,2.0553,1375600000.0
2007-10-26 11:31:00,2.0553,2.05535,2.055,2.0551,1194900000.0
2007-10-26 11:32:00,2.05505,2.05545,2.05475,2.0553,2029499998.0
2007-10-26 11:33:00,2.05535,2.05535,2.055,2.0553,1572699990.0
2007-10-26 11:34:00,2.0553,2.0553,2.055,2.0552,1047000000.0
2007-10-26 11:35:00,2.0552,2.0553,2.0552,2.0553,696800000.0
2007-10-26 11:36:00,2.0553,2.05545,2.05515,2.05535,1379799971.0
2007-10-26 11:37:00,2.05535,2.05535,2.05495,2.05505,1141500001.0
2007-10-26 11:38:00,2.05505,2.05505,2.0546,2.0546,1391200000.0
2007-10-26 11:39:00,2.0546,2.0547,2.05405,2.0542,1392200000.0
2007-10-26 11:40:00,2.0542,2.0542,2.054,2.05405,1741200015.0
2007-10-26 11:41:00,2.05405,2.0542,2.05405,2.05415,1049700004.0
2007-10-26 11:42:00,2.05415,2.0542,2.05385,2.0541,739600002.0
2007-10-26 11:43:00,2.05415,2.05415,2.05395,2.0541,994300001.0
2007-10-26 11:44:00,2.0541,2.0541,2.05365,2.05375,1329799998.0
2007-10-26 11:45:00,2.05375,2.0539,2.0537,2.0539,796900000.0
2007-10-26 11:46:00,2.0539,2.0539,2.0533,2.05335,1162800000.0
2007-10-26 11:47:00,2.05335,2.0535,2.05295,2.05345,1484200004.0
2007-10-26 11:48:00,2.0533,2.0535,2.0522,2.0524,1150800001.0
2007-10-26 11:49:00,2.0526,2.05295,2.0521,2.05275,1150800001.0
2007-10-26 11:50:00,2.05275,2.05285,2.05265,2.0528,1356500001.0
2007-10-26 11:51:00,2.0528,2.0531,2.05275,2.05285,488299999.0
2007-10-26 11:52:00,2.0528,2.05305,2.0526,2.05275,1373499998.0
2007-10-26 11:53:00,2.0528,2.05285,2.05265,2.0527,713600000.0
2007-10-26 11:54:00,2.0527,2.0528,2.05265,2.05275,580800000.0
2007-10-26 11:55:00,2.0527,2.05275,2.05245,2.0525,1539499983.0
2007-10-26 11:56:00,2.05245,2.0527,2.05245,2.05265,1300700002.0
2007-10-26 11:57:00,2.0527,2.0528,2.0526,2.0528,2040399993.0
2007-10-26 11:58:00,2.0529,2.0529,2.05245,2.05245,2040399993.0
2007-10-26 11:59:00,2.05245,2.0528,2.0524,2.0528,767800000.0
2007-10-26 12:00:00,2.0528,2.05285,2.05235,2.0524,2051300000.0
2007-10-26 12:01:00,2.0524,2.05245,2.05135,2.05135,1929000002.0
2007-10-26 12:02:00,2.05155,2.05225,2.0513,2.05205,1480400005.0
2007-10-26 12:03:00,2.05205,2.0523,2.05195,2.0522,2136599991.0
2007-10-26 12:04:00,2.0522,2.0523,2.05215,2.0522,1721200001.0
2007-10-26 12:05:00,2.0522,2.0523,2.0521,2.05215,1333900001.0
2007-10-26 12:06:00,2.0522,2.0525,2.05215,2.05215,1189499999.0
2007-10-26 12:07:00,2.05225,2.0523,2.0521,2.0522,1121200000.0
2007-10-26 12:08:00,2.0522,2.0524,2.05215,2.05235,969500001.0
2007-10-26 12:09:00,2.05235,2.0533,2.05225,2.0531,992600001.0
2007-10-26 12:10:00,2.0531,2.0535,2.05295,2.0535,842000000.0
2007-10-26 12:11:00,2.0535,2.05355,2.05315,2.0533,1355400000.0
2007-10-26 12:12:00,2.0533,2.0534,2.05275,2.05295,988300000.0
2007-10-26 12:13:00,2.05295,2.0536,2.05295,2.0532,1024500000.0
2007-10-26 12:14:00,2.0532,2.05335,2.0528,2.05285,1570300001.0
2007-10-26 12:15:00,2.05285,2.05305,2.05265,2.05305,1403099995.0
2007-10-26 12:16:00,2.05305,2.0531,2.0525,2.05255,937900000.0
2007-10-26 12:17:00,2.05255,2.0527,2.05225,2.0526,797400000.0
2007-10-26 12:18:00,2.0526,2.0526,2.05245,2.05255,1317600000.0
2007-10-26 12:19:00,2.05255,2.0527,2.0525,2.0527,1492700000.0
2007-10-26 12:20:00,2.05265,2.05275,2.0525,2.05275,1598499996.0
2007-10-26 12:21:00,2.0527,2.053,2.0527,2.0528,1130800006.0
2007-10-26 12:22:00,2.05275,2.05295,2.05275,2.0529,1085400000.0
2007-10-26 12:23:00,2.0529,2.053,2.05245,2.0526,1102200000.0
2007-10-26 12:24:00,2.0526,2.0527,2.05255,2.0527,1296800000.0
2007-10-26 12:25:00,2.0527,2.053,2.05265,2.05295,1279200011.0
2007-10-26 12:26:00,2.05295,2.05305,2.0529,2.0529,1318500006.0
2007-10-26 12:27:00,2.0529,2.0531,2.05285,2.05305,1204700000.0
2007-10-26 12:28:00,2.05305,2.0531,2.053,2.053,1028800000.0
2007-10-26 12:29:00,2.053,2.0532,2.053,2.05315,1191200000.0
2007-10-26 12:30:00,2.0532,2.0533,2.05265,2.0527,2117500012.0
2007-10-26 12:31:00,2.0527,2.0528,2.05255,2.05255,1361500002.0
2007-10-26 12:32:00,2.0526,2.0526,2.052,2.052,1821800001.0
2007-10-26 12:33:00,2.05205,2.0521,2.0518,2.0518,1821800001.0
2007-10-26 12:34:00,2.05185,2.05185,2.0515,2.0515,1171899997.0
2007-10-26 12:35:00,2.0515,2.0518,2.05135,2.0518,787300000.0
2007-10-26 12:36:00,2.0518,2.05195,2.0517,2.05195,876050000.0
2007-10-26 12:37:00,2.05195,2.05195,2.0515,2.05155,911500000.0
2007-10-26 12:38:00,2.05155,2.05205,2.05155,2.0519,746800000.0
2007-10-26 12:39:00,2.0519,2.05195,2.05155,2.0517,1348200001.0
2007-10-26 12:40:00,2.0517,2.0517,2.0507,2.0507,843700000.0
2007-10-26 12:41:00,2.0507,2.05085,2.0503,2.0508,1374799997.0
2007-10-26 12:42:00,2.0508,2.0511,2.05075,2.05105,1508000006.0
2007-10-26 12:43:00,2.051,2.0516,2.05095,2.0514,1036600001.0
2007-10-26 12:44:00,2.0514,2.0515,2.05125,2.0513,1054700000.0
2007-10-26 12:45:00,2.05135,2.05145,2.0513,2.05145,1573299959.0
2007-10-26 12:46:00,2.05145,2.05145,2.05125,2.05125,649000000.0
2007-10-26 12:47:00,2.05125,2.05125,2.0508,2.0508,1058800000.0
2007-10-26 12:48:00,2.0508,2.0508,2.05055,2.0507,1036399996.0
2007-10-26 12:49:00,2.0507,2.05115,2.0507,2.05115,1429800004.0
2007-10-26 12:50:00,2.0511,2.0518,2.0511,2.05175,887200000.0
2007-10-26 12:51:00,2.0516,2.0517,2.0515,2.0515,1128200000.0
2007-10-26 12:52:00,2.0515,2.05155,2.05135,2.0514,1128200000.0
2007-10-26 12:53:00,2.0514,2.0515,2.0511,2.0513,1402500000.0
2007-10-26 12:54:00,2.0513,2.05135,2.05125,2.05125,1586499999.0
2007-10-26 12:55:00,2.0513,2.0513,2.051,2.05105,985800000.0
2007-10-26 12:56:00,2.05105,2.05105,2.05095,2.051,1158400008.0
2007-10-26 12:57:00,2.051,2.0511,2.051,2.05105,1192599999.0
2007-10-26 12:58:00,2.05105,2.05125,2.05095,2.05105,1407999994.0
2007-10-26 12:59:00,2.05105,2.05105,2.0504,2.0509,905600000.0
2007-10-26 13:00:00,2.0509,2.0513,2.0509,2.05125,1466500004.0
2007-10-26 13:01:00,2.0513,2.0513,2.0511,2.0511,1576000002.0
2007-10-26 13:02:00,2.0511,2.05115,2.05095,2.0511,1576000002.0
2007-10-26 13:03:00,2.0511,2.05115,2.05105,2.05115,1097600001.0
2007-10-26 13:04:00,2.05115,2.05135,2.05115,2.0512,952800000.0
2007-10-26 13:05:00,2.0512,2.0513,2.0512,2.05125,1621000000.0
2007-10-26 13:06:00,2.05125,2.0513,2.0511,2.05125,928499994.0
2007-10-26 13:07:00,2.05125,2.0514,2.05115,2.05115,1170300000.0
2007-10-26 13:08:00,2.05115,2.05135,2.05105,2.0511,741800000.0
2007-10-26 13:09:00,2.05105,2.0512,2.05085,2.05095,1346400000.0
2007-10-26 13:10:00,2.051,2.051,2.0509,2.051,974600000.0
2007-10-26 13:11:00,2.05095,2.0513,2.05095,2.0512,974600000.0
2007-10-26 13:12:00,2.0512,2.0514,2.05115,2.05135,820100000.0
2007-10-26 13:13:00,2.05135,2.0517,2.05135,2.05155,1563800004.0
2007-10-26 13:14:00,2.05155,2.0516,2.05145,2.0516,1047700000.0
2007-10-26 13:15:00,2.0516,2.05165,2.05145,2.0515,1828300006.0
2007-10-26 13:16:00,2.0515,2.0518,2.0515,2.05165,833300000.0
2007-10-26 13:17:00,2.05165,2.05165,2.05115,2.05115,544400000.0
2007-10-26 13:18:00,2.05115,2.05125,2.0508,2.0508,773100000.0
2007-10-26 13:19:00,2.05075,2.05095,2.05075,2.05085,1247399998.0
2007-10-26 13:20:00,2.05085,2.051,2.05065,2.051,1349500000.0
2007-10-26 13:21:00,2.051,2.051,2.05075,2.051,1773299999.0
2007-10-26 13:22:00,2.051,2.051,2.05065,2.05065,1688400000.0
2007-10-26 13:23:00,2.05075,2.05075,2.04975,2.04985,1493899992.0
2007-10-26 13:24:00,2.04985,2.0502,2.0491,2.0493,950700000.0
2007-10-26 13:25:00,2.0493,2.0495,2.049,2.0492,965900000.0
2007-10-26 13:26:00,2.0492,2.04925,2.0485,2.04855,983400001.0
2007-10-26 13:27:00,2.04855,2.04885,2.04855,2.04875,794200000.0
2007-10-26 13:28:00,2.04875,2.0493,2.04875,2.04925,1043599998.0
2007-10-26 13:29:00,2.0492,2.0502,2.0492,2.0502,1733169999.0
2007-10-26 13:30:00,2.0502,2.05025,2.04975,2.0498,1059300000.0
2007-10-26 13:31:00,2.0498,2.04985,2.04905,2.0492,1378200005.0
2007-10-26 13:32:00,2.04915,2.04935,2.049,2.04925,1858400000.0
2007-10-26 13:33:00,2.04925,2.0493,2.049,2.049,1100900000.0
2007-10-26 13:34:00,2.049,2.049,2.04885,2.049,1841399990.0
2007-10-26 13:35:00,2.049,2.04925,2.04885,2.04925,1025200000.0
2007-10-26 13:36:00,2.0492,2.0494,2.04915,2.0492,1333800000.0
2007-10-26 13:37:00,2.049,2.0491,2.0488,2.0488,1655699999.0
2007-10-26 13:38:00,2.0489,2.04895,2.0485,2.04855,1655699999.0
2007-10-26 13:39:00,2.04855,2.04855,2.04815,2.04815,1159399997.0
2007-10-26 13:40:00,2.0482,2.0483,2.04805,2.0481,1036400001.0
2007-10-26 13:41:00,2.04815,2.0483,2.0481,2.04815,1843600002.0
2007-10-26 13:42:00,2.0482,2.0484,2.0482,2.0483,1497399991.0
2007-10-26 13:43:00,2.04845,2.0485,2.0481,2.0485,1497399991.0
2007-10-26 13:44:00,2.04845,2.049,2.04845,2.04895,1037000000.0
2007-10-26 13:45:00,2.0489,2.0493,2.04885,2.04925,1079800000.0
2007-10-26 13:46:00,2.04925,2.0493,2.049,2.0491,898000000.0
2007-10-26 13:47:00,2.0491,2.0491,2.0488,2.0488,750900000.0
2007-10-26 13:48:00,2.0488,2.049,2.04865,2.04895,1480100006.0
2007-10-26 13:49:00,2.049,2.0495,2.0489,2.0492,1464600001.0
2007-10-26 13:50:00,2.0492,2.0494,2.0491,2.0494,1762400000.0
2007-10-26 13:51:00,2.0494,2.04945,2.0493,2.0493,1264000000.0
2007-10-26 13:52:00,2.0493,2.0493,2.0489,2.0489,1537500000.0
2007-10-26 13:53:00,2.04895,2.0492,2.0489,2.049,1856900001.0
2007-10-26 13:54:00,2.049,2.0491,2.049,2.04905,1353800000.0
2007-10-26 13:55:00,2.04905,2.0491,2.04895,2.0491,640000000.0
2007-10-26 13:56:00,2.0491,2.04935,2.049,2.049,663800000.0
2007-10-26 13:57:00,2.04905,2.04905,2.04885,2.04895,1344299983.0
2007-10-26 13:58:00,2.04895,2.0491,2.0489,2.04905,1139500000.0
2007-10-26 13:59:00,2.04905,2.0491,2.0489,2.04895,897900000.0
2007-10-26 14:00:00,2.04895,2.04895,2.0486,2.0487,1370900000.0
2007-10-26 14:01:00,2.0487,2.04905,2.0486,2.04895,2014800012.0
2007-10-26 14:02:00,2.0491,2.0492,2.049,2.049,1713500004.0
2007-10-26 14:03:00,2.049,2.04925,2.049,2.04915,1898900000.0
2007-10-26 14:04:00,2.0492,2.04975,2.04915,2.04975,1469999999.0
2007-10-26 14:05:00,2.0497,2.0499,2.04965,2.0498,1382400000.0
2007-10-26 14:06:00,2.0496,2.0502,2.0496,2.0502,1536999998.0
2007-10-26 14:07:00,2.05035,2.0505,2.05025,2.0505,1536999998.0
2007-10-26 14:08:00,2.0503,2.0505,2.0502,2.0502,1465900000.0
2007-10-26 14:09:00,2.0503,2.05035,2.0501,2.0501,1465900000.0
2007-10-26 14:10:00,2.05015,2.05045,2.05005,2.0503,1116600000.0
2007-10-26 14:11:00,2.0503,2.05035,2.05015,2.0502,1648799989.0
2007-10-26 14:12:00,2.05025,2.0505,2.05015,2.0505,1079900000.0
2007-10-26 14:13:00,2.0505,2.0506,2.0504,2.0506,1433800001.0
2007-10-26 14:14:00,2.0507,2.0519,2.0507,2.0517,1433800001.0
2007-10-26 14:15:00,2.05165,2.05175,2.0514,2.0515,1433800001.0
2007-10-26 14:16:00,2.0515,2.05215,2.0514,2.05205,1452499996.0
2007-10-26 14:17:00,2.05205,2.05205,2.0517,2.0518,1177600003.0
2007-10-26 14:18:00,2.05175,2.0518,2.05105,2.05125,1512699999.0
2007-10-26 14:19:00,2.05125,2.05145,2.05105,2.05135,614500000.0
2007-10-26 14:20:00,2.05135,2.05145,2.0507,2.0511,691900000.0
2007-10-26 14:21:00,2.0511,2.0515,2.0511,2.0515,439800000.0
2007-10-26 14:22:00,2.0515,2.0515,2.05125,2.0513,1319800000.0
2007-10-26 14:23:00,2.0513,2.05145,2.05125,2.0514,753800000.0
2007-10-26 14:24:00,2.0514,2.0515,2.0512,2.05125,1140100000.0
2007-10-26 14:25:00,2.05125,2.0513,2.05115,2.05125,1462800000.0
2007-10-26 14:26:00,2.05125,2.05145,2.0512,2.0513,1481300000.0
2007-10-26 14:27:00,2.05125,2.0527,2.05125,2.0527,837250000.0
2007-10-26 14:28:00,2.0527,2.0528,2.05225,2.0526,1019300000.0
2007-10-26 14:29:00,2.0528,2.0529,2.05255,2.0527,998699999.0
2007-10-26 14:30:00,2.0527,2.0531,2.05255,2.0529,1350900000.0
2007-10-26 14:31:00,2.0528,2.053,2.0524,2.0525,2001600000.0
2007-10-26 14:32:00,2.05255,2.0527,2.0525,2.0527,2001600000.0
2007-10-26 14:33:00,2.0527,2.0534,2.0527,2.0532,1850799995.0
2007-10-26 14:34:00,2.0531,2.0532,2.0527,2.0528,1850799995.0
2007-10-26 14:35:00,2.05285,2.05315,2.0526,2.0529,1850799995.0
2007-10-26 14:36:00,2.0529,2.053,2.05265,2.05265,1062700000.0
2007-10-26 14:37:00,2.05265,2.0529,2.0525,2.05265,1738700014.0
2007-10-26 14:38:00,2.0527,2.0532,2.0526,2.0529,1650699997.0
2007-10-26 14:39:00,2.053,2.0532,2.053,2.0531,1650699997.0
2007-10-26 14:40:00,2.0532,2.0534,2.0531,2.0532,1650699997.0
2007-10-26 14:41:00,2.05315,2.05335,2.05295,2.05295,1650699997.0
2007-10-26 14:42:00,2.05295,2.053,2.05285,2.05295,1901200002.0
2007-10-26 14:43:00,2.05295,2.053,2.05275,2.053,929500000.0
2007-10-26 14:44:00,2.053,2.053,2.0526,2.0527,1145000000.0
2007-10-26 14:45:00,2.0527,2.0527,2.0521,2.05235,1205099996.0
2007-10-26 14:46:00,2.0523,2.0526,2.0523,2.0525,1512299992.0
2007-10-26 14:47:00,2.0525,2.0525,2.0522,2.05225,1160000000.0
2007-10-26 14:48:00,2.05225,2.0526,2.05225,2.05255,1014800000.0
2007-10-26 14:49:00,2.05255,2.0528,2.05255,2.05275,959700002.0
2007-10-26 14:50:00,2.05275,2.0533,2.05275,2.05325,1258599996.0
2007-10-26 14:51:00,2.05325,2.05325,2.0529,2.05295,1031700000.0
2007-10-26 14:52:00,2.05295,2.0533,2.0529,2.0533,958399997.0
2007-10-26 14:53:00,2.05325,2.05345,2.0527,2.0527,771200000.0
2007-10-26 14:54:00,2.0527,2.05385,2.05265,2.05385,1025337502.0
2007-10-26 14:55:00,2.0538,2.0538,2.0532,2.05325,1536699998.0
2007-10-26 14:56:00,2.05325,2.0533,2.0529,2.053,1454599997.0
2007-10-26 14:57:00,2.053,2.05325,2.0528,2.05295,1667200007.0
2007-10-26 14:58:00,2.05295,2.05315,2.0528,2.0528,1481900000.0
2007-10-26 14:59:00,2.05285,2.05285,2.0526,2.0527,1158400001.0
2007-10-26 15:00:00,2.0527,2.05315,2.0527,2.0527,738500000.0
2007-10-26 15:01:00,2.05275,2.05285,2.0525,2.0526,696900000.0
2007-10-26 15:02:00,2.0526,2.05265,2.05245,2.05255,797000001.0
2007-10-26 15:03:00,2.05255,2.0526,2.0525,2.0525,1067900000.0
2007-10-26 15:04:00,2.0525,2.0526,2.05245,2.0525,1353199998.0
2007-10-26 15:05:00,2.05245,2.0525,2.05225,2.05235,1198699993.0
2007-10-26 15:06:00,2.05235,2.0525,2.05235,2.05245,1664100000.0
2007-10-26 15:07:00,2.0524,2.0525,2.0522,2.0523,1461799999.0
2007-10-26 15:08:00,2.05225,2.05265,2.05215,2.05245,1621999993.0
2007-10-26 15:09:00,2.05245,2.05255,2.05205,2.0524,1052200000.0
2007-10-26 15:10:00,2.0524,2.0527,2.05225,2.0526,1579600000.0
2007-10-26 15:11:00,2.0526,2.0529,2.0524,2.0527,962300000.0
2007-10-26 15:12:00,2.0527,2.05275,2.0525,2.05265,944650000.0
2007-10-26 15:13:00,2.0526,2.0526,2.0524,2.05255,1466900000.0
2007-10-26 15:14:00,2.05255,2.05265,2.0519,2.05195,1520199998.0
2007-10-26 15:15:00,2.05195,2.05195,2.05155,2.0516,1402200004.0
2007-10-26 15:16:00,2.0516,2.05205,2.05105,2.05195,983100000.0
2007-10-26 15:17:00,2.05195,2.05195,2.0517,2.0518,1654599996.0
2007-10-26 15:18:00,2.0518,2.0518,2.05135,2.0514,1082800000.0
2007-10-26 15:19:00,2.0514,2.0516,2.0512,2.0516,1777299999.0
2007-10-26 15:20:00,2.05155,2.05185,2.05125,2.0515,1184300000.0
2007-10-26 15:21:00,2.0515,2.0518,2.05135,2.0518,697500002.0
2007-10-26 15:22:00,2.05175,2.0518,2.0516,2.05165,812700000.0
2007-10-26 15:23:00,2.05165,2.0517,2.05165,2.0517,789900000.0
2007-10-26 15:24:00,2.0517,2.0517,2.05155,2.0517,1751500000.0
2007-10-26 15:25:00,2.0517,2.0517,2.0515,2.05155,698200000.0
2007-10-26 15:26:00,2.05155,2.05165,2.0512,2.0512,2018299977.0
2007-10-26 15:27:00,2.05125,2.0513,2.0503,2.0508,2075999998.0
2007-10-26 15:28:00,2.0508,2.0509,2.05045,2.05065,1859800002.0
2007-10-26 15:29:00,2.0504,2.0506,2.0503,2.0504,1187700014.0
2007-10-26 15:30:00,2.05055,2.0509,2.05055,2.05085,1187700014.0
2007-10-26 15:31:00,2.05066,2.05105,2.05062,2.05093,1043200000.0
2007-10-26 15:32:00,2.0513,2.0515,2.05125,2.0514,237200000.0
2007-10-26 15:33:00,2.0514,2.0514,2.05055,2.0511,1133899999.0
2007-10-26 15:34:00,2.0511,2.0512,2.05075,2.05075,1312300001.0
2007-10-26 15:35:00,2.05075,2.0509,2.0505,2.05055,2015400010.0
2007-10-26 15:36:00,2.0505,2.051,2.0505,2.0507,1256800000.0
2007-10-26 15:37:00,2.05085,2.0511,2.05075,2.0509,1256800000.0
2007-10-26 15:38:00,2.0507,2.051,2.0507,2.0509,1321900000.0
2007-10-26 15:39:00,2.0509,2.0509,2.05055,2.0508,1321900000.0
2007-10-26 15:40:00,2.0508,2.0512,2.0508,2.0511,1395700000.0
2007-10-26 15:41:00,2.0512,2.0512,2.0505,2.0507,1395700000.0
2007-10-26 15:42:00,2.0508,2.05095,2.05075,2.05075,1395700000.0
2007-10-26 15:43:00,2.05075,2.0513,2.0506,2.05115,1886399997.0
2007-10-26 15:44:00,2.0509,2.0512,2.0507,2.0508,1306100000.0
2007-10-26 15:45:00,2.05085,2.05125,2.05085,2.0512,1306100000.0
2007-10-26 15:46:00,2.05115,2.0512,2.0508,2.0508,1424700000.0
2007-10-26 15:47:00,2.0508,2.0514,2.0508,2.05125,1065900000.0
2007-10-26 15:48:00,2.0513,2.0516,2.0512,2.0514,1858799997.0
2007-10-26 15:49:00,2.0515,2.05155,2.05125,2.0515,1858799997.0
2007-10-26 15:50:00,2.0515,2.05165,2.05145,2.05155,648700001.0
2007-10-26 15:52:00,2.05155,2.0516,2.05135,2.05155,1514600000.0
2007-10-26 15:53:00,2.05155,2.05155,2.05125,2.0513,834900000.0
2007-10-26 15:54:00,2.05135,2.0514,2.0506,2.0506,1908199998.0
2007-10-26 15:55:00,2.0506,2.0508,2.0505,2.05055,1447600003.0
2007-10-26 15:56:00,2.05055,2.051,2.05055,2.051,751000000.0
2007-10-26 15:57:00,2.0509,2.051,2.0508,2.0508,870300000.0
2007-10-26 15:58:00,2.0508,2.051,2.0505,2.05055,1546400007.0
2007-10-26 15:59:00,2.05055,2.05085,2.05025,2.05045,929800000.0
2007-10-26 16:00:00,2.05045,2.051,2.05025,2.0509,910700001.0
2007-10-26 16:01:00,2.0509,2.0515,2.0509,2.0511,1243900004.0
2007-10-26 16:02:00,2.0511,2.05115,2.0509,2.0509,1093600000.0
2007-10-26 16:03:00,2.0509,2.0509,2.0493,2.04935,918800000.0
2007-10-26 16:04:00,2.04935,2.04985,2.0492,2.04975,1581900008.0
2007-10-26 16:05:00,2.04975,2.05,2.04975,2.05,1198900001.0
2007-10-26 16:06:00,2.05,2.0503,2.04985,2.05005,1443599994.0
2007-10-26 16:07:00,2.05005,2.05005,2.04945,2.04995,1529700000.0
2007-10-26 16:08:00,2.05,2.05005,2.0498,2.05,1699199991.0
2007-10-26 16:09:00,2.05,2.05005,2.04975,2.04975,1759999990.0
2007-10-26 16:10:00,2.0497,2.05,2.0497,2.04995,2001900004.0
2007-10-26 16:11:00,2.04995,2.05005,2.0492,2.0496,930400000.0
2007-10-26 16:12:00,2.0496,2.0496,2.0494,2.04955,1817599982.0
2007-10-26 16:13:00,2.04945,2.0496,2.0493,2.0495,1044599990.0
2007-10-26 16:14:00,2.0495,2.0498,2.0494,2.0498,2106300015.0
2007-10-26 16:15:00,2.0499,2.0504,2.0499,2.05035,2106300015.0
2007-10-26 16:16:00,2.05035,2.0504,2.04975,2.05005,953500000.0
2007-10-26 16:17:00,2.0501,2.0503,2.0497,2.04975,1951200037.0
2007-10-26 16:18:00,2.04975,2.0499,2.0493,2.0494,1636599999.0
2007-10-26 16:19:00,2.0494,2.04965,2.0487,2.0491,1243200000.0
2007-10-26 16:20:00,2.0491,2.0494,2.04895,2.0493,851350000.0
2007-10-26 16:21:00,2.04935,2.05005,2.0493,2.0497,1076500001.0
2007-10-26 16:22:00,2.0499,2.0504,2.04985,2.05025,1372100019.0
2007-10-26 16:23:00,2.05025,2.05095,2.05015,2.0509,1023600014.0
2007-10-26 16:24:00,2.0509,2.051,2.0505,2.0507,1508049997.0
2007-10-26 16:25:00,2.05075,2.05075,2.0504,2.05045,1023700000.0
2007-10-26 16:26:00,2.05045,2.05055,2.05015,2.0505,1458200000.0
2007-10-26 16:27:00,2.0505,2.0509,2.0505,2.0509,1374600001.0
2007-10-26 16:28:00,2.0509,2.05145,2.05075,2.05135,1194500001.0
2007-10-26 16:29:00,2.0513,2.0513,2.05105,2.05115,1136000004.0
2007-10-26 16:30:00,2.05115,2.05135,2.0511,2.0511,1287099994.0
2007-10-26 16:31:00,2.0511,2.0511,2.0508,2.0509,875100000.0
2007-10-26 16:32:00,2.0509,2.0509,2.0507,2.05075,867500000.0
2007-10-26 16:33:00,2.05075,2.05135,2.0507,2.0513,1036999999.0
2007-10-26 16:34:00,2.0513,2.0514,2.05105,2.05125,948600000.0
2007-10-26 16:35:00,2.05125,2.05135,2.05095,2.05095,725400000.0
2007-10-26 16:36:00,2.05095,2.05095,2.05075,2.0508,650700000.0
2007-10-26 16:37:00,2.0508,2.05095,2.05075,2.05085,1127500001.0
2007-10-26 16:38:00,2.0508,2.05085,2.0505,2.0505,1328399997.0
2007-10-26 16:39:00,2.0505,2.05065,2.0505,2.05065,704000000.0
2007-10-26 16:40:00,2.05065,2.05065,2.0506,2.0506,1006400000.0
2007-10-26 16:41:00,2.0506,2.0506,2.0499,2.05045,853900000.0
2007-10-26 16:42:00,2.05045,2.0514,2.0503,2.05135,809700000.0
2007-10-26 16:43:00,2.05135,2.0516,2.05085,2.0512,1539400003.0
2007-10-26 16:44:00,2.05115,2.0516,2.05115,2.0515,1985599997.0
2007-10-26 16:45:00,2.0515,2.05165,2.0513,2.05145,1769900001.0
2007-10-26 16:46:00,2.0515,2.0518,2.0514,2.0517,766400000.0
2007-10-26 16:47:00,2.0518,2.0519,2.0514,2.0514,766400000.0
2007-10-26 16:48:00,2.0514,2.0515,2.0514,2.0514,807400000.0
2007-10-26 16:49:00,2.0514,2.05175,2.05135,2.0516,1124800001.0
2007-10-26 16:50:00,2.0517,2.052,2.05145,2.05185,1320900000.0
2007-10-26 16:51:00,2.05185,2.052,2.05175,2.05195,1284499997.0
2007-10-26 16:52:00,2.05195,2.05235,2.0518,2.0519,1875400002.0
2007-10-26 16:53:00,2.0519,2.05205,2.05165,2.05175,1424599997.0
2007-10-26 16:54:00,2.05175,2.0519,2.0514,2.0515,1792700002.0
2007-10-26 16:55:00,2.0515,2.0519,2.05145,2.0516,1212700003.0
2007-10-26 16:56:00,2.0516,2.0519,2.05155,2.05165,1128200000.0
2007-10-26 16:57:00,2.05165,2.0517,2.0514,2.05155,1586100004.0
2007-10-26 16:58:00,2.0516,2.05195,2.05155,2.0519,1372299997.0
2007-10-26 16:59:00,2.0519,2.0523,2.0518,2.0521,1417900005.0
2007-10-26 17:00:00,2.0521,2.0521,2.05165,2.0521,1409099997.0
2007-10-26 17:01:00,2.0521,2.0523,2.05195,2.05215,1574199990.0
2007-10-26 17:02:00,2.052,2.0521,2.052,2.052,1114500009.0
2007-10-26 17:03:00,2.0521,2.0523,2.052,2.052,1114500009.0
2007-10-26 17:04:00,2.0521,2.0524,2.0517,2.0518,1114500009.0
2007-10-26 17:05:00,2.05185,2.0519,2.0512,2.05125,1114500009.0
2007-10-26 17:06:00,2.05125,2.0513,2.05085,2.051,1330500001.0
2007-10-26 17:07:00,2.051,2.0511,2.05065,2.05065,1501500002.0
2007-10-26 17:08:00,2.0507,2.05085,2.0506,2.0507,1826200000.0
2007-10-26 17:09:00,2.05065,2.0513,2.05065,2.05115,1268199993.0
2007-10-26 17:10:00,2.05115,2.0513,2.0509,2.0512,1030600000.0
2007-10-26 17:11:00,2.0512,2.0513,2.0509,2.0511,1300299994.0
2007-10-26 17:12:00,2.0512,2.0514,2.0511,2.0513,1300299994.0
2007-10-26 17:13:00,2.05125,2.0514,2.05115,2.0514,1380500005.0
2007-10-26 17:14:00,2.05135,2.0517,2.05135,2.0515,1705900007.0
2007-10-26 17:15:00,2.0515,2.0517,2.05145,2.0516,1227200000.0
2007-10-26 17:16:00,2.0516,2.0517,2.0514,2.05165,1342000005.0
2007-10-26 17:17:00,2.0517,2.05175,2.05155,2.0516,1853199985.0
2007-10-26 17:18:00,2.0516,2.0519,2.0516,2.0518,1136800000.0
2007-10-26 17:19:00,2.0518,2.0521,2.0518,2.0519,928800000.0
2007-10-26 17:20:00,2.0519,2.0521,2.0518,2.0521,1987899989.0
2007-10-26 17:21:00,2.0521,2.0521,2.0519,2.052,1119200000.0
2007-10-26 17:22:00,2.052,2.05205,2.0514,2.05165,1148400000.0
2007-10-26 17:23:00,2.05165,2.0517,2.0515,2.0516,1740200000.0
2007-10-26 17:24:00,2.0516,2.05165,2.0516,2.0516,1533600000.0
2007-10-26 17:25:00,2.0516,2.052,2.0516,2.052,1353400014.0
2007-10-26 17:26:00,2.052,2.052,2.05175,2.05185,1632100010.0
2007-10-26 17:27:00,2.0518,2.0519,2.0517,2.05175,1212500003.0
2007-10-26 17:28:00,2.05175,2.0519,2.0517,2.05185,1240999998.0
2007-10-26 17:29:00,2.05185,2.0519,2.0512,2.0512,1847300001.0
2007-10-26 17:30:00,2.05125,2.0515,2.0512,2.0515,1021200000.0
2007-10-26 17:31:00,2.0515,2.05165,2.0515,2.0516,1212200000.0
2007-10-26 17:32:00,2.0516,2.05185,2.0516,2.05175,1741599988.0
2007-10-26 17:33:00,2.05175,2.05175,2.05155,2.0516,1754799995.0
2007-10-26 17:34:00,2.05155,2.0517,2.05155,2.05165,1470599994.0
2007-10-26 17:35:00,2.05165,2.0517,2.0511,2.0511,1652999998.0
2007-10-26 17:36:00,2.05115,2.05155,2.05085,2.0515,1481099992.0
2007-10-26 17:37:00,2.0514,2.0514,2.0513,2.0513,870100000.0
2007-10-26 17:38:00,2.05135,2.0518,2.05135,2.0517,870100000.0
2007-10-26 17:39:00,2.0517,2.0521,2.0517,2.05205,1400799989.0
2007-10-26 17:40:00,2.05205,2.05215,2.0512,2.05125,1594899991.0
2007-10-26 17:41:00,2.0513,2.05145,2.05125,2.05135,1203899997.0
2007-10-26 17:42:00,2.05135,2.0515,2.0513,2.0514,1174699998.0
2007-10-26 17:43:00,2.0514,2.0515,2.0513,2.05145,1225500000.0
2007-10-26 17:44:00,2.0513,2.0515,2.0513,2.0514,1559599983.0
2007-10-26 17:45:00,2.05145,2.0516,2.05135,2.05145,1559599983.0
2007-10-26 17:46:00,2.0515,2.05185,2.05145,2.05175,1889599975.0
2007-10-26 17:47:00,2.05175,2.0519,2.0517,2.0519,996200000.0
2007-10-26 17:48:00,2.05185,2.0519,2.05165,2.0517,1974500000.0
2007-10-26 17:49:00,2.05165,2.0517,2.0515,2.05165,991900000.0
2007-10-26 17:50:00,2.05165,2.05165,2.0514,2.0516,991200000.0
2007-10-26 17:51:00,2.0516,2.05175,2.0515,2.05155,938400000.0
2007-10-26 17:52:00,2.05155,2.0516,2.05125,2.0514,1920400030.0
2007-10-26 17:53:00,2.0514,2.05175,2.05135,2.05175,1700800000.0
2007-10-26 17:54:00,2.0517,2.05175,2.0514,2.0515,2009199975.0
2007-10-26 17:55:00,2.0514,2.0514,2.0512,2.0513,1144900000.0
2007-10-26 17:56:00,2.05135,2.0518,2.05135,2.0517,1144900000.0
2007-10-26 17:57:00,2.0517,2.0518,2.05155,2.0516,1316800000.0
2007-10-26 17:58:00,2.0516,2.0516,2.05075,2.05105,1546800000.0
2007-10-26 17:59:00,2.05105,2.0514,2.051,2.0513,941800000.0
2007-10-26 18:00:00,2.0513,2.0514,2.0508,2.05095,1227500000.0
2007-10-26 18:01:00,2.0508,2.051,2.0506,2.051,1745300003.0
2007-10-26 18:02:00,2.051,2.051,2.05085,2.05085,1017700000.0
2007-10-26 18:03:00,2.05085,2.051,2.05085,2.05095,681400000.0
2007-10-26 18:04:00,2.05095,2.051,2.05025,2.05045,1737899985.0
2007-10-26 18:05:00,2.05045,2.0506,2.05015,2.0503,1929500006.0
2007-10-26 18:06:00,2.0503,2.05055,2.0502,2.0505,1295200000.0
2007-10-26 18:07:00,2.0505,2.0506,2.0505,2.05055,1525000000.0
2007-10-26 18:08:00,2.05055,2.0507,2.0505,2.0505,1613900000.0
2007-10-26 18:09:00,2.0505,2.0507,2.05045,2.05055,1343999999.0
2007-10-26 18:10:00,2.05055,2.0507,2.05055,2.0506,1024400000.0
2007-10-26 18:11:00,2.0506,2.0507,2.05055,2.05055,1959600002.0
2007-10-26 18:12:00,2.05055,2.0507,2.05055,2.0507,1663400000.0
2007-10-26 18:13:00,2.0507,2.0508,2.0507,2.0507,1143600000.0
2007-10-26 18:14:00,2.0508,2.0508,2.0506,2.0506,1509600000.0
2007-10-26 18:15:00,2.05065,2.0508,2.05065,2.0507,1509600000.0
2007-10-26 18:16:00,2.0507,2.0508,2.05065,2.0507,1129600000.0
2007-10-26 18:17:00,2.0507,2.0508,2.05055,2.0507,1682200001.0
2007-10-26 18:18:00,2.0507,2.0507,2.05055,2.0507,1729500000.0
2007-10-26 18:19:00,2.0507,2.0507,2.05065,2.0507,1736300000.0
2007-10-26 18:20:00,2.0507,2.0507,2.0507,2.0507,1140500000.0
2007-10-26 18:21:00,2.0508,2.0508,2.0505,2.0506,1242400000.0
2007-10-26 18:22:00,2.0507,2.0508,2.0507,2.0508,1242400000.0
2007-10-26 18:23:00,2.0507,2.0508,2.0505,2.0506,1242400000.0
2007-10-26 18:24:00,2.0508,2.0508,2.0506,2.0508,1242400000.0
2007-10-26 18:25:00,2.0507,2.0508,2.0506,2.0506,1242400000.0
2007-10-26 18:26:00,2.0507,2.0507,2.0505,2.0505,1242400000.0
2007-10-26 18:27:00,2.0506,2.05085,2.0506,2.0508,1242400000.0
2007-10-26 18:28:00,2.0508,2.051,2.05075,2.051,1061200000.0
2007-10-26 18:29:00,2.051,2.05105,2.051,2.051,1233200000.0
2007-10-26 18:30:00,2.051,2.051,2.05065,2.0508,1182600000.0
2007-10-26 18:31:00,2.0508,2.05095,2.0508,2.0508,1357500000.0
2007-10-26 18:32:00,2.0508,2.05085,2.0508,2.0508,1487200000.0
2007-10-26 18:33:00,2.0508,2.0509,2.05065,2.0509,1831300000.0
2007-10-26 18:34:00,2.0509,2.0509,2.05065,2.0508,1087099999.0
2007-10-26 18:35:00,2.0508,2.0508,2.0506,2.0506,1491200000.0
2007-10-26 18:36:00,2.0506,2.0507,2.05045,2.0505,2061799992.0
2007-10-26 18:37:00,2.0505,2.0505,2.05045,2.05045,1588600000.0
2007-10-26 18:38:00,2.0504,2.0505,2.0504,2.0504,1329600000.0
2007-10-26 18:39:00,2.0505,2.0508,2.0505,2.0507,1329600000.0
2007-10-26 18:40:00,2.05075,2.0509,2.0507,2.05085,1176400000.0
2007-10-26 18:41:00,2.05085,2.0509,2.05075,2.05085,1699700000.0
2007-10-26 18:42:00,2.05085,2.0509,2.05075,2.0508,1410900000.0
2007-10-26 18:43:00,2.0508,2.0509,2.05075,2.05085,1704100030.0
2007-10-26 18:44:00,2.05085,2.0509,2.05075,2.05085,1525800005.0
2007-10-26 18:45:00,2.0508,2.051,2.0507,2.0509,1928000000.0
2007-10-26 18:46:00,2.05095,2.0511,2.05095,2.05105,1928000000.0
2007-10-26 18:47:00,2.05105,2.0511,2.05085,2.05105,1622999998.0
2007-10-26 18:48:00,2.0511,2.0511,2.0508,2.0509,1692300000.0
2007-10-26 18:49:00,2.0509,2.05125,2.0509,2.05125,813900000.0
2007-10-26 18:50:00,2.05125,2.05125,2.0509,2.05125,808100000.0
2007-10-26 18:51:00,2.05115,2.05115,2.05075,2.05105,1991100000.0
2007-10-26 18:52:00,2.05105,2.0511,2.05095,2.05095,1366400000.0
2007-10-26 18:53:00,2.05095,2.05105,2.05095,2.05095,432300000.0
2007-10-26 18:54:00,2.05095,2.05105,2.0509,2.05095,601200000.0
2007-10-26 18:55:00,2.05095,2.05105,2.0505,2.0508,1116100000.0
2007-10-26 18:56:00,2.0508,2.05085,2.05065,2.0508,1329900000.0
2007-10-26 18:57:00,2.0508,2.0508,2.05065,2.0507,1297000000.0
2007-10-26 18:58:00,2.05075,2.051,2.0507,2.0509,1194500003.0
2007-10-26 18:59:00,2.05095,2.051,2.05075,2.05075,1187100000.0
2007-10-26 19:00:00,2.05075,2.05085,2.0507,2.0508,1646900000.0
2007-10-26 19:01:00,2.0508,2.051,2.05075,2.05085,990000001.0
2007-10-26 19:02:00,2.0508,2.05105,2.0507,2.05105,1321800001.0
2007-10-26 19:03:00,2.051,2.051,2.05075,2.0508,1618200001.0
2007-10-26 19:04:00,2.0508,2.05085,2.05075,2.0508,1461000000.0
2007-10-26 19:05:00,2.0508,2.05085,2.05075,2.05085,1271200000.0
2007-10-26 19:06:00,2.05085,2.05085,2.05075,2.05085,1318300006.0
2007-10-26 19:07:00,2.05085,2.05085,2.0507,2.0507,1837600001.0
2007-10-26 19:08:00,2.0507,2.0508,2.05055,2.05055,1557900000.0
2007-10-26 19:09:00,2.05055,2.05055,2.05045,2.05045,982600000.0
2007-10-26 19:10:00,2.05055,2.0506,2.05045,2.0506,1465600000.0
2007-10-26 19:11:00,2.05055,2.05075,2.05045,2.05075,829799989.0
2007-10-26 19:12:00,2.05075,2.0509,2.0507,2.05085,1625900000.0
2007-10-26 19:13:00,2.051,2.051,2.0506,2.0506,856999990.0
2007-10-26 19:14:00,2.0507,2.05075,2.05055,2.0507,856999990.0
2007-10-26 19:15:00,2.0507,2.0507,2.05065,2.05065,676000000.0
2007-10-26 19:16:00,2.05065,2.05065,2.05055,2.0506,525800000.0
2007-10-26 19:17:00,2.05065,2.05085,2.05055,2.05065,1348499999.0
2007-10-26 19:18:00,2.05065,2.05065,2.05055,2.05065,633900001.0
2007-10-26 19:19:00,2.05065,2.0508,2.0505,2.0505,956100000.0
2007-10-26 19:20:00,2.05055,2.05065,2.0505,2.05065,1447200000.0
2007-10-26 19:21:00,2.05065,2.05065,2.05045,2.05055,1143000000.0
2007-10-26 19:22:00,2.05055,2.05055,2.05045,2.05045,317600000.0
2007-10-26 19:23:00,2.05045,2.0505,2.05035,2.0505,1162999996.0
2007-10-26 19:24:00,2.0505,2.0505,2.05045,2.0505,172200000.0
2007-10-26 19:25:00,2.0505,2.0506,2.05035,2.05045,587100000.0
2007-10-26 19:26:00,2.05045,2.0505,2.05045,2.0505,1889400000.0
2007-10-26 19:27:00,2.05045,2.051,2.05045,2.0509,1005900000.0
2007-10-26 19:28:00,2.05085,2.051,2.05085,2.0509,1072800001.0
2007-10-26 19:29:00,2.0509,2.0509,2.0509,2.0509,2043100002.0
2007-10-26 19:30:00,2.05085,2.0509,2.05075,2.0508,2043100002.0
2007-10-26 19:31:00,2.0508,2.0508,2.05065,2.0507,1156000000.0
2007-10-26 19:32:00,2.05075,2.05075,2.05065,2.0507,1013200000.0
2007-10-26 19:33:00,2.0508,2.051,2.0508,2.051,1383500000.0
2007-10-26 19:34:00,2.05105,2.05115,2.0509,2.05105,1383500000.0
2007-10-26 19:35:00,2.0511,2.0511,2.051,2.051,1868799984.0
2007-10-26 19:36:00,2.0509,2.051,2.0509,2.051,1868799984.0
2007-10-26 19:37:00,2.05095,2.0513,2.05095,2.0512,1868799984.0
2007-10-26 19:38:00,2.0512,2.0514,2.0512,2.05135,828700000.0
2007-10-26 19:39:00,2.05135,2.05145,2.0513,2.05145,703100000.0
2007-10-26 19:40:00,2.05135,2.05145,2.05125,2.05135,1307200002.0
2007-10-26 19:41:00,2.05135,2.0516,2.0513,2.0515,1209200000.0
2007-10-26 19:42:00,2.0515,2.0516,2.05145,2.05145,1517300000.0
2007-10-26 19:43:00,2.05145,2.0516,2.05145,2.0516,1066600000.0
2007-10-26 19:44:00,2.0516,2.0516,2.05135,2.05145,995600000.0
2007-10-26 19:45:00,2.05145,2.0515,2.0514,2.0514,2098700000.0
2007-10-26 19:46:00,2.05145,2.0515,2.05145,2.05145,979200000.0
2007-10-26 19:47:00,2.05145,2.0515,2.05145,2.05145,1436000000.0
2007-10-26 19:48:00,2.05145,2.05145,2.05115,2.05135,1629200000.0
2007-10-26 19:49:00,2.05135,2.05145,2.05135,2.0514,1592200008.0
2007-10-26 19:50:00,2.0514,2.0515,2.0514,2.0515,2041300014.0
2007-10-26 19:51:00,2.0516,2.05165,2.05145,2.05145,2041300014.0
2007-10-26 19:52:00,2.0515,2.0516,2.05145,2.0516,1408000021.0
2007-10-26 19:53:00,2.0516,2.0517,2.05155,2.05165,1189300000.0
2007-10-26 19:54:00,2.05165,2.05185,2.05165,2.0518,1486399996.0
2007-10-26 19:55:00,2.0518,2.0518,2.05165,2.05165,1334700000.0
2007-10-26 19:56:00,2.0514,2.0514,2.0514,2.0514,1864100032.0
2007-10-26 19:57:00,2.0515,2.05155,2.05135,2.05135,1864100032.0
2007-10-26 19:58:00,2.05135,2.05135,2.05125,2.0513,860800000.0
2007-10-26 19:59:00,2.0513,2.05135,2.05125,2.05125,1596700000.0
2007-10-26 20:00:00,2.0513,2.0513,2.05115,2.05115,1315300000.0
2007-10-26 20:01:00,2.0512,2.0513,2.0511,2.0511,1062600000.0
2007-10-26 20:02:00,2.0511,2.05115,2.05105,2.05115,1906900000.0
2007-10-26 20:03:00,2.0509,2.0509,2.0509,2.0509,1290600000.0
2007-10-26 20:04:00,2.05095,2.0512,2.05095,2.0512,1290600000.0
2007-10-26 20:05:00,2.0512,2.0512,2.0511,2.05115,992000000.0
2007-10-26 20:06:00,2.05115,2.05115,2.05095,2.05105,1459699988.0
2007-10-26 20:07:00,2.05105,2.0511,2.05065,2.05065,1541800001.0
2007-10-26 20:08:00,2.05065,2.0508,2.05065,2.0508,837200000.0
2007-10-26 20:09:00,2.0508,2.0509,2.0507,2.0508,1303800000.0
2007-10-26 20:10:00,2.0508,2.05205,2.05075,2.05145,1082600000.0
2007-10-26 20:11:00,2.05145,2.05145,2.05135,2.05135,1123000000.0
2007-10-26 20:12:00,2.05135,2.0514,2.05125,2.05135,1985000005.0
2007-10-26 20:13:00,2.05135,2.05145,2.05135,2.05145,1793600000.0
2007-10-26 20:14:00,2.05145,2.05145,2.0513,2.0514,1854999994.0
2007-10-26 20:15:00,2.0514,2.0514,2.0514,2.0514,2040299996.0
2007-10-26 20:17:00,2.05145,2.0515,2.05135,2.05145,2040299996.0
2007-10-26 20:18:00,2.05145,2.052,2.05145,2.0519,1482900000.0
2007-10-26 20:19:00,2.0519,2.0519,2.0518,2.0518,1137800000.0
2007-10-26 20:20:00,2.0518,2.0519,2.0517,2.05175,1161199999.0
2007-10-26 20:21:00,2.05175,2.05185,2.0516,2.0517,1315100000.0
2007-10-26 20:22:00,2.0517,2.0517,2.0513,2.05135,1447299998.0
2007-10-26 20:23:00,2.05135,2.0514,2.05135,2.0514,1194600000.0
2007-10-26 20:24:00,2.0514,2.0515,2.05135,2.05145,1452400000.0
2007-10-26 20:25:00,2.05145,2.0515,2.05135,2.05145,1819199992.0
2007-10-26 20:26:00,2.05145,2.0516,2.0514,2.0516,1591200000.0
2007-10-26 20:27:00,2.0516,2.0517,2.05145,2.0515,1417000000.0
2007-10-26 20:28:00,2.0515,2.05165,2.0514,2.0515,1234099999.0
2007-10-26 20:30:00,2.0517,2.0517,2.05145,2.0515,1323800000.0
2007-10-26 20:31:00,2.0515,2.0516,2.05145,2.0515,1749300000.0
2007-10-26 20:32:00,2.05145,2.0516,2.05145,2.0515,1715000000.0
2007-10-26 20:33:00,2.0515,2.0516,2.05135,2.05145,1558899998.0
2007-10-26 20:34:00,2.0513,2.0515,2.0513,2.0514,1531099999.0
2007-10-26 20:35:00,2.0515,2.0515,2.0515,2.0515,1531099999.0
2007-10-26 20:36:00,2.0516,2.052,2.0516,2.052,1531099999.0
2007-10-26 20:37:00,2.0519,2.0521,2.0519,2.052,1531099999.0
2007-10-26 20:38:00,2.052,2.05205,2.05185,2.0519,1531099999.0
2007-10-26 20:39:00,2.05185,2.0519,2.05175,2.0519,1955500000.0
2007-10-26 20:40:00,2.0519,2.0519,2.05175,2.05175,1465600000.0
2007-10-26 20:41:00,2.05175,2.05175,2.05165,2.05175,2051500000.0
2007-10-26 20:42:00,2.05175,2.0518,2.05175,2.0518,1432500000.0
2007-10-26 20:43:00,2.0518,2.0518,2.05175,2.0518,1135100000.0
2007-10-26 20:44:00,2.0516,2.0517,2.0516,2.0517,791600000.0
2007-10-26 20:45:00,2.05175,2.0518,2.05165,2.0518,791600000.0
2007-10-26 20:46:00,2.0518,2.05185,2.05175,2.05175,591700000.0
2007-10-26 20:47:00,2.05175,2.05185,2.05175,2.05185,1219200000.0
2007-10-26 20:50:00,2.0519,2.0519,2.0518,2.0519,1183800000.0
2007-10-26 20:51:00,2.0519,2.0519,2.0518,2.0519,1317900000.0
2007-10-26 20:52:00,2.0519,2.052,2.0518,2.05185,867100000.0
2007-10-26 20:53:00,2.05185,2.052,2.05175,2.05185,2014699988.0
2007-10-26 20:55:00,2.05185,2.0522,2.05185,2.0522,766000001.0
2007-10-26 20:56:00,2.0522,2.0522,2.0522,2.0522,615700000.0
2007-10-26 20:58:00,2.052,2.0522,2.052,2.0522,1452400000.0
2007-10-26 20:59:00,2.0522,2.0522,2.052,2.052,1594300000.0
2007-10-26 21:00:00,2.052,2.0521,2.05195,2.05205,959100000.0
2007-10-26 21:01:00,2.05205,2.05205,2.0517,2.0518,969100000.0
2007-10-26 21:02:00,2.0518,2.05195,2.05165,2.05175,1660700006.0
2007-10-26 21:03:00,2.05175,2.052,2.05175,2.0518,970300000.0
2007-10-26 21:04:00,2.0518,2.05225,2.05175,2.05205,973000000.0
2007-10-26 21:05:00,2.05205,2.05215,2.05195,2.05195,1211700000.0
2007-10-26 21:06:00,2.05205,2.05205,2.0518,2.052,1296100000.0
2007-10-26 21:07:00,2.052,2.052,2.05185,2.05195,2075600000.0
2007-10-26 21:08:00,2.05195,2.05205,2.0519,2.052,1976100000.0
2007-10-26 21:09:00,2.05205,2.0521,2.052,2.05205,2032700000.0
2007-10-26 21:10:00,2.05205,2.05205,2.052,2.05205,879400000.0
2007-10-26 21:11:00,2.05205,2.0524,2.05205,2.0524,1448700000.0
2007-10-26 21:12:00,2.05235,2.0525,2.05215,2.0524,1470599998.0
2007-10-26 21:13:00,2.0524,2.0525,2.05235,2.0524,893400000.0
2007-10-26 21:14:00,2.0522,2.0522,2.0522,2.0522,1283500000.0
2007-10-26 21:15:00,2.0522,2.0522,2.0517,2.0521,1283500000.0
2007-10-26 21:16:00,2.0521,2.05215,2.052,2.05205,623900000.0
2007-10-26 21:17:00,2.052,2.05205,2.052,2.05205,355800000.0
2007-10-26 21:18:00,2.05205,2.05205,2.05195,2.05195,665100000.0
2007-10-26 21:19:00,2.05195,2.05205,2.05195,2.052,576400000.0
2007-10-26 21:20:00,2.052,2.05205,2.05185,2.05205,1717999934.0
2007-10-26 21:21:00,2.05205,2.05205,2.0519,2.05205,391800000.0
2007-10-26 21:22:00,2.052,2.05205,2.05195,2.05205,452900000.0
2007-10-26 21:23:00,2.05205,2.05205,2.05195,2.05205,643500000.0
2007-10-26 21:24:00,2.05195,2.05205,2.05195,2.05205,1184700000.0
2007-10-26 21:25:00,2.05215,2.05225,2.05205,2.05225,285800000.0
2007-10-26 21:26:00,2.05225,2.05225,2.05205,2.05215,1128900000.0
2007-10-26 21:27:00,2.05215,2.05225,2.05215,2.05225,592600000.0
2007-10-26 21:28:00,2.05225,2.05225,2.05215,2.0522,1604200000.0
2007-10-26 21:29:00,2.0522,2.05225,2.0522,2.05225,1040600000.0
2007-10-26 21:30:00,2.05225,2.05225,2.05225,2.05225,870100000.0
2007-10-26 21:31:00,2.05225,2.05225,2.05215,2.05225,920800000.0
2007-10-26 21:32:00,2.05225,2.05225,2.05215,2.05215,686300000.0
2007-10-26 21:33:00,2.05225,2.05225,2.05215,2.05225,1054500000.0
2007-10-26 21:34:00,2.05225,2.05225,2.0521,2.0521,970600000.0
2007-10-26 21:36:00,2.05205,2.05215,2.05205,2.05215,671600000.0
2007-10-26 21:37:00,2.05215,2.05225,2.05215,2.05225,350400000.0
2007-10-26 21:38:00,2.05215,2.05215,2.05195,2.05195,1275299993.0
2007-10-26 21:39:00,2.05205,2.05215,2.05195,2.05205,636199996.0
2007-10-26 21:40:00,2.05205,2.05215,2.052,2.05215,1019000000.0
2007-10-26 21:41:00,2.05215,2.0524,2.05205,2.0524,792500000.0
2007-10-26 21:42:00,2.0524,2.0525,2.05235,2.0524,877800000.0
2007-10-26 21:43:00,2.0524,2.0526,2.0524,2.05245,1101300004.0
2007-10-26 21:44:00,2.0526,2.0526,2.0525,2.0525,1654100001.0
2007-10-26 21:45:00,2.05255,2.05295,2.0525,2.0527,1654100001.0
2007-10-26 21:46:00,2.0527,2.05295,2.05255,2.0527,1425600000.0
2007-10-26 21:47:00,2.0527,2.0528,2.0527,2.05275,2134400000.0
2007-10-26 21:48:00,2.05275,2.05305,2.05275,2.0528,2141200000.0
2007-10-26 21:49:00,2.0528,2.0528,2.0528,2.0528,1789400000.0
2007-10-26 21:50:00,2.05285,2.05295,2.05285,2.05295,1789400000.0
2007-10-26 21:53:00,2.0528,2.0528,2.0525,2.0525,1830399972.0
2007-10-26 21:54:00,2.05265,2.0528,2.05265,2.0528,1830399972.0
2007-10-26 21:55:00,2.0528,2.0528,2.0527,2.0528,518800000.0
2007-10-26 21:56:00,2.0529,2.0529,2.0526,2.0527,518800000.0
2007-10-26 21:57:00,2.05275,2.05295,2.05265,2.05265,564800000.0
2007-10-26 21:58:00,2.05265,2.05285,2.0526,2.0528,1205300000.0
2007-10-26 21:59:00,2.0528,2.05285,2.05275,2.0528,957500000.0
2007-10-26 22:00:00,2.0528,2.05295,2.05265,2.05275,776900000.0
2007-10-26 22:01:00,2.05275,2.05285,2.05275,2.0528,953600000.0
2007-10-26 22:02:00,2.05285,2.05295,2.0527,2.05295,1881299998.0
2007-10-26 22:03:00,2.05295,2.05295,2.0527,2.0529,1837800000.0
2007-10-26 22:04:00,2.0529,2.053,2.0529,2.05295,1511000000.0
2007-10-26 22:05:00,2.053,2.0531,2.053,2.053,567600000.0
2007-10-26 22:06:00,2.0529,2.053,2.0529,2.053,567600000.0
2007-10-26 22:09:00,2.05305,2.05305,2.053,2.053,567600000.0
2007-10-26 22:10:00,2.0531,2.0531,2.0529,2.0529,1890200000.0
2007-10-26 22:11:00,2.053,2.0531,2.0529,2.0531,1890200000.0
2007-10-26 22:12:00,2.053,2.05325,2.053,2.05325,1890200000.0
2007-10-26 22:13:00,2.05325,2.05355,2.05315,2.0535,866900000.0
2007-10-26 22:14:00,2.0535,2.0536,2.05335,2.05345,542800000.0
2007-10-26 22:15:00,2.05345,2.05355,2.05345,2.05355,235600000.0
2007-10-26 22:16:00,2.05355,2.05355,2.05335,2.05335,2034499987.0
2007-10-26 22:17:00,2.05335,2.0534,2.0533,2.0533,600600000.0
2007-10-26 22:18:00,2.0533,2.0533,2.05305,2.05305,769799998.0
2007-10-26 22:19:00,2.0531,2.0531,2.0531,2.0531,226000000.0
2007-10-26 22:20:00,2.0531,2.05315,2.05305,2.05315,226000000.0
2007-10-26 22:21:00,2.05315,2.05315,2.05305,2.05305,813400000.0
2007-10-26 22:22:00,2.05315,2.05315,2.05305,2.05315,526200000.0
2007-10-26 22:23:00,2.0531,2.0532,2.0531,2.0531,442400000.0
2007-10-26 22:24:00,2.0531,2.0531,2.05225,2.05245,1333500000.0
2007-10-26 22:25:00,2.05245,2.05245,2.05235,2.05235,1134800011.0
2007-10-26 22:26:00,2.05235,2.05245,2.0523,2.05235,1722800056.0
2007-10-26 22:27:00,2.05235,2.05235,2.0523,2.05235,413800000.0
2007-10-26 22:28:00,2.05235,2.05235,2.05215,2.05235,751700000.0
2007-10-26 22:29:00,2.0523,2.05235,2.0523,2.05235,956100000.0
2007-10-26 22:30:00,2.05235,2.05235,2.05235,2.05235,81200000.0
2007-10-26 22:31:00,2.05235,2.05235,2.05235,2.05235,344000000.0
2007-10-26 22:32:00,2.05235,2.05245,2.0522,2.05245,264400000.0
2007-10-26 22:33:00,2.05245,2.05265,2.05225,2.05255,1213199997.0
2007-10-26 22:34:00,2.05255,2.05265,2.05235,2.05265,1426400001.0
2007-10-26 22:35:00,2.05255,2.05275,2.05255,2.05265,915500000.0
2007-10-26 22:36:00,2.05265,2.05275,2.05235,2.05265,759000000.0
2007-10-26 22:37:00,2.05265,2.05275,2.05235,2.05265,563600000.0
2007-10-26 22:38:00,2.05265,2.05265,2.05255,2.05265,614000000.0
2007-10-26 22:39:00,2.05265,2.05265,2.05225,2.05235,986400000.0
2007-10-26 22:40:00,2.0524,2.0524,2.0524,2.0524,999200000.0
2007-10-26 22:41:00,2.0522,2.0522,2.0522,2.0522,999200000.0
2007-10-26 22:42:00,2.05235,2.05235,2.05215,2.05225,999200000.0
2007-10-26 22:43:00,2.05225,2.05225,2.052,2.05205,672500000.0
2007-10-26 22:44:00,2.05205,2.05205,2.05195,2.05195,982200004.0
2007-10-26 22:45:00,2.05195,2.0523,2.05195,2.05205,759600000.0
2007-10-26 22:46:00,2.05205,2.0523,2.052,2.05225,664600000.0
2007-10-26 22:47:00,2.05225,2.05225,2.05205,2.05205,504100000.0
2007-10-26 22:48:00,2.05205,2.05215,2.052,2.05215,606300000.0
2007-10-26 22:49:00,2.05215,2.05235,2.05195,2.052,717400000.0
2007-10-26 22:50:00,2.05205,2.0523,2.052,2.0523,1103700000.0
2007-10-26 22:51:00,2.0523,2.0523,2.05225,2.0523,537600000.0
2007-10-26 22:52:00,2.0523,2.0523,2.0521,2.05215,675400000.0
2007-10-26 22:53:00,2.05215,2.05215,2.05195,2.05195,1428000000.0
2007-10-26 22:54:00,2.05195,2.05205,2.05195,2.052,524200000.0
2007-10-26 22:55:00,2.05205,2.05235,2.052,2.05235,1089600000.0
2007-10-26 22:56:00,2.05235,2.05235,2.05215,2.05225,459400000.0
2007-10-26 22:57:00,2.05225,2.05225,2.0522,2.0522,153600000.0
2007-10-26 22:58:00,2.0522,2.0524,2.05215,2.0524,582000000.0
2007-10-26 22:59:00,2.05235,2.05235,2.05175,2.05175,2076899968.0
2007-10-29 00:00:00,2.0548,2.0548,2.0548,2.0548,1071200000.0
2007-10-29 00:04:00,2.0545,2.0545,2.0544,2.0544,1071200000.0
2007-10-29 00:05:00,2.0543,2.0543,2.0541,2.0541,1071200000.0
2007-10-29 00:14:00,2.0539,2.054,2.0539,2.0539,1071200000.0
2007-10-29 00:15:00,2.0537,2.0537,2.0537,2.0537,1071200000.0
2007-10-29 00:16:00,2.0539,2.0539,2.0538,2.0538,1071200000.0
2007-10-29 00:17:00,2.0537,2.0537,2.0536,2.0536,1071200000.0
2007-10-29 00:18:00,2.0537,2.0537,2.0535,2.0536,1071200000.0
2007-10-29 00:19:00,2.0537,2.0537,2.0536,2.0536,1071200000.0
2007-10-29 00:20:00,2.0537,2.0537,2.0535,2.0535,1071200000.0
2007-10-29 00:21:00,2.0536,2.0536,2.0533,2.0533,1071200000.0
2007-10-29 00:22:00,2.0535,2.0535,2.0533,2.0533,1071200000.0
2007-10-29 00:23:00,2.0534,2.0534,2.0534,2.0534,1071200000.0
2007-10-29 00:24:00,2.0533,2.0533,2.0533,2.0533,1071200000.0
2007-10-29 00:25:00,2.0534,2.0535,2.0533,2.0533,1071200000.0
2007-10-29 00:27:00,2.0535,2.0535,2.0533,2.0533,1071200000.0
2007-10-29 00:29:00,2.0532,2.0533,2.0532,2.0533,1071200000.0
2007-10-29 00:30:00,2.0535,2.0537,2.0533,2.0537,1071200000.0
2007-10-29 00:31:00,2.0538,2.0538,2.0537,2.0537,1071200000.0
2007-10-29 00:33:00,2.0538,2.0538,2.0538,2.0538,1071200000.0
2007-10-29 00:34:00,2.0539,2.0539,2.0535,2.0535,1071200000.0
2007-10-29 00:35:00,2.0536,2.0537,2.0533,2.0534,1071200000.0
2007-10-29 00:36:00,2.0533,2.0533,2.0533,2.0533,1071200000.0
2007-10-29 00:37:00,2.0534,2.0534,2.0534,2.0534,1071200000.0
2007-10-29 00:39:00,2.0535,2.0536,2.0535,2.0535,1071200000.0
2007-10-29 00:40:00,2.0533,2.0536,2.0533,2.0535,1071200000.0
2007-10-29 00:41:00,2.0533,2.0533,2.0533,2.0533,1071200000.0
2007-10-29 00:42:00,2.0534,2.0535,2.0533,2.0533,1071200000.0
2007-10-29 00:43:00,2.0534,2.0534,2.0533,2.0533,1071200000.0
2007-10-29 00:44:00,2.0534,2.0534,2.0534,2.0534,1071200000.0
2007-10-29 00:45:00,2.0533,2.0534,2.0532,2.0534,1071200000.0
2007-10-29 00:46:00,2.0533,2.0534,2.0533,2.0534,1071200000.0
2007-10-29 00:47:00,2.0535,2.0535,2.0534,2.0535,1071200000.0
2007-10-29 00:48:00,2.0533,2.0533,2.0533,2.0533,1071200000.0
2007-10-29 00:49:00,2.0534,2.0534,2.0533,2.0533,1071200000.0
2007-10-29 00:50:00,2.0534,2.0534,2.0533,2.0533,1071200000.0
2007-10-29 00:52:00,2.0532,2.0533,2.0532,2.0533,1071200000.0
2007-10-29 00:53:00,2.0532,2.0532,2.053,2.053,1071200000.0
2007-10-29 00:55:00,2.0531,2.0531,2.0529,2.053,1071200000.0
2007-10-29 00:56:00,2.0533,2.0535,2.0533,2.0535,1071200000.0
2007-10-29 00:57:00,2.0534,2.0534,2.0534,2.0534,1071200000.0
2007-10-29 00:58:00,2.0535,2.0536,2.0535,2.0535,1071200000.0
2007-10-29 00:59:00,2.0536,2.0536,2.0535,2.0535,1071200000.0
2007-10-29 01:00:00,2.0534,2.0535,2.0534,2.0534,1071200000.0
2007-10-29 01:02:00,2.0535,2.0535,2.0534,2.0534,1071200000.0
2007-10-29 01:03:00,2.0533,2.0534,2.0533,2.0533,1071200000.0
2007-10-29 01:04:00,2.0535,2.0535,2.0535,2.0535,1071200000.0
2007-10-29 01:05:00,2.0534,2.0534,2.0533,2.0533,1071200000.0
2007-10-29 01:06:00,2.0534,2.0535,2.0534,2.0535,1071200000.0
2007-10-29 01:07:00,2.0536,2.0536,2.0535,2.0535,1071200000.0
2007-10-29 01:08:00,2.0534,2.0536,2.0533,2.0533,1071200000.0
2007-10-29 01:09:00,2.0534,2.0535,2.0533,2.0533,1071200000.0
2007-10-29 01:10:00,2.0534,2.0535,2.0534,2.0535,1071200000.0
2007-10-29 01:13:00,2.0534,2.0535,2.0534,2.0535,1071200000.0
2007-10-29 01:16:00,2.0537,2.0538,2.0537,2.0537,1071200000.0
2007-10-29 01:17:00,2.0536,2.0538,2.0536,2.0538,1071200000.0
2007-10-29 01:18:00,2.0537,2.0537,2.0537,2.0537,1071200000.0
2007-10-29 01:19:00,2.0538,2.0538,2.0537,2.0538,1071200000.0
2007-10-29 01:22:00,2.0539,2.0539,2.0539,2.0539,1071200000.0
2007-10-29 01:24:00,2.0538,2.0539,2.0538,2.0539,1071200000.0
2007-10-29 01:27:00,2.0538,2.0538,2.0538,2.0538,1071200000.0
2007-10-29 01:28:00,2.0539,2.0539,2.0537,2.0538,1071200000.0
2007-10-29 01:29:00,2.0537,2.0538,2.0537,2.0537,1071200000.0
2007-10-29 01:30:00,2.0538,2.0538,2.0538,2.0538,1071200000.0
2007-10-29 01:32:00,2.0537,2.0537,2.0536,2.0536,1071200000.0
2007-10-29 01:33:00,2.0538,2.0538,2.0536,2.0536,1071200000.0
2007-10-29 01:34:00,2.0537,2.0537,2.0536,2.0536,1071200000.0
2007-10-29 01:35:00,2.0534,2.0534,2.0534,2.0534,1071200000.0
2007-10-29 01:36:00,2.0533,2.0533,2.0532,2.0532,1071200000.0
2007-10-29 01:38:00,2.0531,2.0531,2.0529,2.0529,1071200000.0
2007-10-29 01:40:00,2.0531,2.0532,2.0531,2.0532,1071200000.0
2007-10-29 01:41:00,2.0531,2.0531,2.0531,2.0531,1071200000.0
2007-10-29 01:42:00,2.053,2.0531,2.0529,2.0529,1071200000.0
2007-10-29 01:43:00,2.053,2.0533,2.053,2.0532,1071200000.0
2007-10-29 01:44:00,2.053,2.0531,2.053,2.0531,1071200000.0
2007-10-29 01:45:00,2.0533,2.0533,2.0532,2.0532,1071200000.0
2007-10-29 01:46:00,2.0531,2.0532,2.0529,2.0532,1071200000.0
2007-10-29 01:47:00,2.0531,2.0531,2.053,2.053,1071200000.0
2007-10-29 01:48:00,2.0529,2.053,2.0529,2.053,1071200000.0
2007-10-29 01:50:00,2.0531,2.0532,2.053,2.0531,1071200000.0
2007-10-29 01:51:00,2.053,2.053,2.053,2.053,1071200000.0
2007-10-29 01:52:00,2.0531,2.0531,2.0529,2.0529,1071200000.0
2007-10-29 01:53:00,2.053,2.0531,2.053,2.0531,1071200000.0
2007-10-29 01:54:00,2.0532,2.0532,2.0528,2.0532,1071200000.0
2007-10-29 01:55:00,2.0531,2.0532,2.0531,2.0532,1071200000.0
2007-10-29 01:56:00,2.0531,2.0535,2.0531,2.0534,1071200000.0
2007-10-29 01:57:00,2.0533,2.0535,2.0533,2.0535,1071200000.0
2007-10-29 01:58:00,2.0534,2.0535,2.0534,2.0535,1071200000.0
2007-10-29 01:59:00,2.0534,2.0535,2.0534,2.0534,1071200000.0
2007-10-29 02:00:00,2.0534,2.0534,2.05325,2.0534,1071200000.0
2007-10-29 02:01:00,2.0534,2.0534,2.0533,2.0534,1553300000.0
2007-10-29 02:02:00,2.0536,2.0541,2.0536,2.0539,442200000.0
2007-10-29 02:03:00,2.0538,2.0542,2.0538,2.0541,442200000.0
2007-10-29 02:04:00,2.05335,2.0534,2.05295,2.0534,442200000.0
2007-10-29 02:05:00,2.0534,2.0534,2.0533,2.0533,1053200000.0
2007-10-29 02:06:00,2.0533,2.0536,2.0533,2.0536,624800000.0
2007-10-29 02:07:00,2.0536,2.0536,2.0535,2.0535,889800000.0
2007-10-29 02:08:00,2.0535,2.0536,2.0533,2.05335,1687100000.0
2007-10-29 02:09:00,2.0539,2.0539,2.0538,2.0538,1717200000.0
2007-10-29 02:10:00,2.05335,2.0536,2.05335,2.0535,1717200000.0
2007-10-29 02:11:00,2.0535,2.0536,2.05335,2.0536,1331800042.0
2007-10-29 02:12:00,2.054,2.0541,2.054,2.0541,996800000.0
2007-10-29 02:13:00,2.054,2.054,2.0539,2.054,996800000.0
2007-10-29 02:14:00,2.0535,2.0535,2.05345,2.05345,996800000.0
2007-10-29 02:15:00,2.05345,2.0535,2.05345,2.0535,1056800000.0
2007-10-29 02:16:00,2.0535,2.05375,2.0535,2.0536,1479300000.0
2007-10-29 02:17:00,2.0536,2.0538,2.0536,2.0538,1621000000.0
2007-10-29 02:18:00,2.0538,2.0538,2.05375,2.0538,944000000.0
2007-10-29 02:19:00,2.0538,2.0538,2.05375,2.05375,1299700000.0
2007-10-29 02:20:00,2.05375,2.0538,2.05375,2.05375,746800000.0
2007-10-29 02:21:00,2.05375,2.05395,2.05365,2.0539,511000000.0
2007-10-29 02:22:00,2.0539,2.0539,2.05385,2.0539,1053300000.0
2007-10-29 02:23:00,2.05385,2.0539,2.05385,2.05385,1235900000.0
2007-10-29 02:24:00,2.05385,2.0539,2.05385,2.0539,1316400000.0
2007-10-29 02:25:00,2.0539,2.0539,2.05375,2.05385,747300007.0
2007-10-29 02:26:00,2.05385,2.05385,2.05375,2.05385,770200000.0
2007-10-29 02:27:00,2.05385,2.05395,2.05385,2.05385,160000000.0
2007-10-29 02:28:00,2.0539,2.0539,2.05375,2.0538,642900000.0
2007-10-29 02:29:00,2.0538,2.05385,2.05365,2.05375,725000000.0
2007-10-29 02:30:00,2.05375,2.0538,2.0537,2.0538,791900000.0
2007-10-29 02:31:00,2.0538,2.0538,2.05365,2.05375,969500000.0
2007-10-29 02:32:00,2.05375,2.05395,2.0536,2.05365,704100000.0
2007-10-29 02:33:00,2.05365,2.0537,2.05325,2.05365,768500000.0
2007-10-29 02:34:00,2.05365,2.05365,2.05355,2.0536,1208500000.0
2007-10-29 02:35:00,2.0536,2.05365,2.05315,2.05335,1873300000.0
2007-10-29 02:36:00,2.0534,2.0534,2.0531,2.05315,1861799984.0
2007-10-29 02:37:00,2.05315,2.05335,2.05315,2.0532,393200000.0
2007-10-29 02:38:00,2.0532,2.0532,2.05285,2.05295,1345700008.0
2007-10-29 02:39:00,2.0529,2.053,2.05285,2.053,845200000.0
2007-10-29 02:40:00,2.053,2.05315,2.05285,2.05315,1738900013.0
2007-10-29 02:41:00,2.05315,2.05315,2.05315,2.05315,78900000.0
2007-10-29 02:42:00,2.05315,2.0532,2.05285,2.05295,1295000000.0
2007-10-29 02:43:00,2.05295,2.0532,2.05285,2.0532,1436400000.0
2007-10-29 02:44:00,2.0532,2.0532,2.0531,2.0532,628800000.0
2007-10-29 02:45:00,2.0532,2.0534,2.05315,2.05315,1487300014.0
2007-10-29 02:46:00,2.0546,2.0546,2.0546,2.0546,1059500000.0
2007-10-29 02:47:00,2.05305,2.05315,2.05295,2.05305,1059500000.0
2007-10-29 02:48:00,2.05305,2.05305,2.05295,2.05305,1098400000.0
2007-10-29 02:49:00,2.05305,2.05305,2.05295,2.05305,1062000000.0
2007-10-29 02:50:00,2.05305,2.0532,2.05295,2.0531,2048000000.0
2007-10-29 02:52:00,2.053,2.0531,2.0529,2.0529,2081800007.0
2007-10-29 02:53:00,2.0529,2.0531,2.0529,2.0531,2066700000.0
2007-10-29 02:54:00,2.0531,2.0532,2.053,2.0532,1954600000.0
2007-10-29 02:55:00,2.0532,2.0533,2.05315,2.0532,1968800000.0
2007-10-29 02:56:00,2.0532,2.0535,2.0531,2.0534,2031400000.0
2007-10-29 02:57:00,2.0534,2.0535,2.0533,2.0535,2078400000.0
2007-10-29 02:58:00,2.0546,2.0546,2.0546,2.0546,1758300000.0
2007-10-29 03:00:00,2.0534,2.0536,2.0534,2.0535,1758300000.0
2007-10-29 03:01:00,2.0535,2.0537,2.05345,2.0537,1591200000.0
2007-10-29 03:02:00,2.0537,2.0541,2.0536,2.0538,1147700000.0
2007-10-29 03:03:00,2.05385,2.0541,2.05375,2.0541,1647900000.0
2007-10-29 03:05:00,2.0545,2.0545,2.0545,2.0545,1490299994.0
2007-10-29 03:06:00,2.0541,2.0541,2.0538,2.0539,1490299994.0
2007-10-29 03:07:00,2.0539,2.0539,2.05375,2.05375,1098800000.0
2007-10-29 03:08:00,2.05375,2.0538,2.05375,2.05375,1343900000.0
2007-10-29 03:09:00,2.05385,2.0539,2.05375,2.05375,1379600000.0
2007-10-29 03:10:00,2.05375,2.05395,2.05375,2.05395,1459700000.0
2007-10-29 03:11:00,2.05395,2.05405,2.05395,2.054,218100000.0
2007-10-29 03:12:00,2.05405,2.0541,2.0539,2.05405,672800000.0
2007-10-29 03:13:00,2.05405,2.05405,2.05395,2.05405,183100000.0
2007-10-29 03:14:00,2.05405,2.0541,2.0539,2.05405,692000000.0
2007-10-29 03:15:00,2.05405,2.05405,2.05385,2.05405,167400000.0
2007-10-29 03:16:00,2.05405,2.05405,2.05395,2.054,596100000.0
2007-10-29 03:17:00,2.054,2.05405,2.054,2.05405,400600000.0
2007-10-29 03:18:00,2.05405,2.05415,2.05395,2.05405,494000000.0
2007-10-29 03:19:00,2.05405,2.05415,2.05405,2.05405,1115100000.0
2007-10-29 03:20:00,2.05415,2.05415,2.05405,2.05405,236000000.0
2007-10-29 03:21:00,2.05405,2.05415,2.05405,2.05415,452600000.0
2007-10-29 03:22:00,2.05415,2.05435,2.05415,2.0542,313700000.0
2007-10-29 03:23:00,2.0542,2.05435,2.05415,2.05435,745800000.0
2007-10-29 03:24:00,2.05435,2.05435,2.05425,2.05435,73400000.0
2007-10-29 03:25:00,2.05415,2.05435,2.05415,2.05435,116000000.0
2007-10-29 03:26:00,2.05435,2.05435,2.05405,2.05415,456300000.0
2007-10-29 03:27:00,2.05415,2.05435,2.05415,2.05435,120900000.0
2007-10-29 03:28:00,2.0543,2.05445,2.05425,2.05435,423400000.0
2007-10-29 03:29:00,2.05425,2.0548,2.05425,2.0547,362900000.0
2007-10-29 03:30:00,2.0547,2.0548,2.05465,2.0548,651700000.0
2007-10-29 03:31:00,2.0548,2.055,2.0548,2.0549,583200000.0
2007-10-29 03:32:00,2.0549,2.0549,2.0547,2.05475,975400000.0
2007-10-29 03:33:00,2.05475,2.05485,2.0547,2.0548,999100000.0
2007-10-29 03:34:00,2.0548,2.0549,2.05475,2.0549,1704100000.0
2007-10-29 03:35:00,2.0549,2.0549,2.05475,2.0548,1870500000.0
2007-10-29 03:36:00,2.0548,2.0548,2.05445,2.05445,1860900012.0
2007-10-29 03:37:00,2.05445,2.05475,2.05435,2.05475,707200001.0
2007-10-29 03:38:00,2.05475,2.0548,2.05465,2.0548,677600000.0
2007-10-29 03:39:00,2.0548,2.0549,2.05475,2.05475,680200000.0
2007-10-29 03:40:00,2.054,2.054,2.054,2.054,391000000.0
2007-10-29 03:41:00,2.0542,2.0542,2.0542,2.0542,391000000.0
2007-10-29 03:42:00,2.05475,2.05475,2.05465,2.05475,391000000.0
2007-10-29 03:43:00,2.0541,2.0541,2.054,2.054,1282600000.0
2007-10-29 03:44:00,2.0548,2.0548,2.05475,2.05475,1282600000.0
2007-10-29 03:45:00,2.05475,2.0549,2.0546,2.05475,830499999.0
2007-10-29 03:46:00,2.05475,2.05475,2.05445,2.0546,725500000.0
2007-10-29 03:47:00,2.05455,2.0546,2.05445,2.05455,521100000.0
2007-10-29 03:48:00,2.05465,2.05475,2.05455,2.0546,774100000.0
2007-10-29 03:49:00,2.05465,2.05465,2.05445,2.05455,1289600000.0
2007-10-29 03:50:00,2.05455,2.05465,2.05445,2.05455,342100000.0
2007-10-29 03:51:00,2.05455,2.05455,2.05455,2.05455,460400000.0
2007-10-29 03:52:00,2.05455,2.05465,2.05445,2.05455,622400000.0
2007-10-29 03:53:00,2.0545,2.05465,2.0545,2.05455,1250600006.0
2007-10-29 03:54:00,2.05455,2.05465,2.0545,2.05455,1522500000.0
2007-10-29 03:55:00,2.05455,2.0546,2.0544,2.0546,1786200000.0
2007-10-29 03:56:00,2.0546,2.0547,2.0545,2.05455,1483700000.0
2007-10-29 03:57:00,2.05455,2.05455,2.05445,2.05445,938600000.0
2007-10-29 03:58:00,2.05445,2.0546,2.05445,2.0546,532000000.0
2007-10-29 03:59:00,2.0546,2.0546,2.05445,2.05445,1739100000.0
2007-10-29 04:00:00,2.0544,2.0545,2.0544,2.0545,1818600000.0
2007-10-29 04:01:00,2.0546,2.0547,2.05455,2.05455,1818600000.0
2007-10-29 04:02:00,2.05455,2.0547,2.05455,2.0546,925600000.0
2007-10-29 04:03:00,2.0544,2.0544,2.0544,2.0544,1579900000.0
2007-10-29 04:04:00,2.0546,2.05465,2.05455,2.0546,1579900000.0
2007-10-29 04:05:00,2.0546,2.0547,2.0546,2.0546,1064800000.0
2007-10-29 04:06:00,2.0546,2.0547,2.05435,2.0546,1318200000.0
2007-10-29 04:07:00,2.0546,2.0548,2.0546,2.0547,2078700000.0
2007-10-29 04:09:00,2.05455,2.0547,2.05455,2.0547,1610700005.0
2007-10-29 04:10:00,2.0547,2.0547,2.05465,2.05465,937600000.0
2007-10-29 04:11:00,2.05465,2.05465,2.05445,2.05455,1673700034.0
2007-10-29 04:12:00,2.05455,2.0547,2.05455,2.0546,1882799996.0
2007-10-29 04:13:00,2.0547,2.0547,2.05445,2.0546,1961100015.0
2007-10-29 04:15:00,2.0546,2.05465,2.0546,2.05465,633400000.0
2007-10-29 04:16:00,2.05465,2.05465,2.05405,2.0542,892400000.0
2007-10-29 04:17:00,2.0542,2.05425,2.05405,2.05405,554000001.0
2007-10-29 04:18:00,2.05405,2.0543,2.05395,2.05395,649100000.0
2007-10-29 04:19:00,2.05395,2.0541,2.05395,2.054,787400000.0
2007-10-29 04:20:00,2.054,2.054,2.0537,2.0537,1060200000.0
2007-10-29 04:21:00,2.0543,2.0543,2.0543,2.0543,518400000.0
2007-10-29 04:22:00,2.05315,2.05345,2.053,2.05345,518400000.0
2007-10-29 04:23:00,2.05345,2.0536,2.05325,2.05355,1492800000.0
2007-10-29 04:24:00,2.05355,2.0539,2.05355,2.0539,1440300000.0
2007-10-29 04:25:00,2.0539,2.054,2.0537,2.054,1700700000.0
2007-10-29 04:26:00,2.054,2.05405,2.05385,2.05405,621299997.0
2007-10-29 04:27:00,2.05405,2.05405,2.05395,2.05405,431300000.0
2007-10-29 04:28:00,2.05405,2.05405,2.05355,2.0536,757700001.0
2007-10-29 04:29:00,2.0537,2.0537,2.05345,2.0535,1338400000.0
2007-10-29 04:31:00,2.0535,2.0537,2.05335,2.0537,1810599994.0
2007-10-29 04:32:00,2.0546,2.0546,2.0546,2.0546,1239200000.0
2007-10-29 04:33:00,2.05385,2.05395,2.0538,2.0539,1239200000.0
2007-10-29 04:34:00,2.0546,2.0546,2.0545,2.0546,1641600000.0
2007-10-29 04:35:00,2.0548,2.0548,2.0547,2.0547,1641600000.0
2007-10-29 04:36:00,2.0541,2.0541,2.0541,2.0541,1641600000.0
2007-10-29 04:37:00,2.0541,2.0543,2.0541,2.05415,1265600000.0
2007-10-29 04:38:00,2.05415,2.05415,2.05405,2.0541,1559500001.0
2007-10-29 04:39:00,2.0541,2.0542,2.05405,2.05415,1896200000.0
2007-10-29 04:40:00,2.05415,2.05415,2.054,2.054,1148800000.0
2007-10-29 04:41:00,2.0552,2.0553,2.0552,2.0553,1349200000.0
2007-10-29 04:42:00,2.0552,2.0553,2.0552,2.0553,1349200000.0
2007-10-29 04:43:00,2.05395,2.054,2.05385,2.054,1349200000.0
2007-10-29 04:44:00,2.054,2.0542,2.05395,2.0542,1468299994.0
2007-10-29 04:45:00,2.05415,2.0545,2.05415,2.0544,990500000.0
2007-10-29 04:46:00,2.0544,2.0545,2.0544,2.0544,637800000.0
2007-10-29 04:47:00,2.0544,2.0545,2.0544,2.0545,1612400000.0
2007-10-29 04:49:00,2.0544,2.0544,2.05425,2.05435,1267700000.0
2007-10-29 04:50:00,2.05435,2.0544,2.05425,2.0544,821600000.0
2007-10-29 04:51:00,2.055,2.055,2.0549,2.0549,1233300000.0
2007-10-29 04:52:00,2.0547,2.0549,2.0546,2.0547,1233300000.0
2007-10-29 04:53:00,2.0543,2.0544,2.05425,2.0544,1233300000.0
2007-10-29 04:54:00,2.0544,2.0545,2.0544,2.0545,883200000.0
2007-10-29 04:55:00,2.0545,2.0545,2.05445,2.0545,1009800000.0
2007-10-29 04:56:00,2.0545,2.0546,2.05435,2.05445,1645999981.0
2007-10-29 04:58:00,2.05445,2.05445,2.0543,2.05445,1507899994.0
2007-10-29 04:59:00,2.05445,2.0546,2.0544,2.05455,1048800000.0
2007-10-29 05:00:00,2.05455,2.05455,2.05445,2.0545,1510700000.0
2007-10-29 05:01:00,2.0545,2.0546,2.05425,2.0545,1803999979.0
2007-10-29 05:02:00,2.0545,2.0546,2.05435,2.05435,1265799997.0
2007-10-29 05:03:00,2.0547,2.0547,2.0546,2.0547,1066400000.0
2007-10-29 05:04:00,2.05445,2.05445,2.05425,2.05445,1066400000.0
2007-10-29 05:05:00,2.05445,2.05445,2.05435,2.05445,1199000000.0
2007-10-29 05:06:00,2.05445,2.05445,2.05435,2.05445,1245900000.0
2007-10-29 05:07:00,2.05445,2.0545,2.05435,2.05435,1617900000.0
2007-10-29 05:08:00,2.05435,2.0544,2.05435,2.0544,1499200000.0
2007-10-29 05:09:00,2.0544,2.0544,2.0541,2.0541,1597600000.0
2007-10-29 05:10:00,2.0541,2.0542,2.05395,2.0541,1970999979.0
2007-10-29 05:11:00,2.0541,2.0541,2.05395,2.05405,1392800000.0
2007-10-29 05:13:00,2.0541,2.0542,2.05395,2.0541,1824900000.0
2007-10-29 05:14:00,2.0546,2.0546,2.0545,2.0545,756200000.0
2007-10-29 05:15:00,2.05395,2.0541,2.05395,2.0541,756200000.0
2007-10-29 05:16:00,2.0541,2.0542,2.0541,2.0542,1518500000.0
2007-10-29 05:17:00,2.0542,2.0542,2.05405,2.05405,1110400000.0
2007-10-29 05:18:00,2.05405,2.0541,2.05395,2.0541,1083000001.0
2007-10-29 05:19:00,2.0541,2.0542,2.05385,2.054,1971000001.0
2007-10-29 05:20:00,2.054,2.0543,2.05395,2.05415,1505500000.0
2007-10-29 05:21:00,2.0546,2.0547,2.0546,2.0547,1665700002.0
2007-10-29 05:22:00,2.0542,2.05435,2.05405,2.05425,1665700002.0
2007-10-29 05:23:00,2.0544,2.0544,2.0544,2.0544,1173900000.0
2007-10-29 05:24:00,2.0542,2.05425,2.05415,2.05425,1173900000.0
2007-10-29 05:25:00,2.05425,2.0547,2.05425,2.0545,1018200000.0
2007-10-29 05:26:00,2.0545,2.0545,2.05435,2.05445,1866099978.0
2007-10-29 05:27:00,2.0545,2.0545,2.0544,2.0545,1643500000.0
2007-10-29 05:28:00,2.05445,2.05445,2.05445,2.05445,1643500000.0
2007-10-29 05:29:00,2.05445,2.05445,2.05405,2.05435,1278300000.0
2007-10-29 05:30:00,2.05435,2.0546,2.05435,2.0545,1339000000.0
2007-10-29 05:31:00,2.0545,2.0545,2.05435,2.05435,1624800000.0
2007-10-29 05:32:00,2.05445,2.0545,2.05435,2.05445,1625799996.0
2007-10-29 05:33:00,2.05445,2.0545,2.0542,2.0544,2097200000.0
2007-10-29 05:34:00,2.0544,2.0545,2.0544,2.05445,1394400000.0
2007-10-29 05:35:00,2.054,2.0541,2.054,2.0541,1871100022.0
2007-10-29 05:36:00,2.05445,2.0555,2.05435,2.05535,1871100022.0
2007-10-29 05:37:00,2.05535,2.0555,2.05515,2.05515,390600000.0
2007-10-29 05:38:00,2.05515,2.05545,2.05515,2.05545,827400000.0
2007-10-29 05:39:00,2.05545,2.05545,2.05535,2.05535,90400000.0
2007-10-29 05:40:00,2.05535,2.05535,2.05525,2.05525,49800000.0
2007-10-29 05:41:00,2.05525,2.05535,2.05515,2.05535,103500000.0
2007-10-29 05:42:00,2.05525,2.05535,2.05505,2.05535,139900000.0
2007-10-29 05:43:00,2.05535,2.05535,2.05515,2.05535,390400000.0
2007-10-29 05:44:00,2.05535,2.05535,2.05515,2.05535,332300000.0
2007-10-29 05:45:00,2.05535,2.05545,2.05525,2.05535,235800000.0
2007-10-29 05:46:00,2.05535,2.05535,2.0548,2.055,748000000.0
2007-10-29 05:47:00,2.05505,2.05505,2.05495,2.05505,122300000.0
2007-10-29 05:48:00,2.05505,2.05505,2.05485,2.05505,746800000.0
2007-10-29 05:49:00,2.05505,2.05505,2.05485,2.05495,334400000.0
2007-10-29 05:50:00,2.05495,2.05505,2.05485,2.05495,590400000.0
2007-10-29 05:51:00,2.05495,2.05505,2.0547,2.05475,291200000.0
2007-10-29 05:52:00,2.05475,2.0549,2.05435,2.0546,618200000.0
2007-10-29 05:53:00,2.0546,2.0546,2.05445,2.0546,779400000.0
2007-10-29 05:54:00,2.0546,2.0546,2.05445,2.0545,1966000000.0
2007-10-29 05:55:00,2.0545,2.0546,2.05445,2.0546,467300000.0
2007-10-29 05:56:00,2.054,2.054,2.054,2.054,125800000.0
2007-10-29 05:57:00,2.0541,2.0542,2.0541,2.0542,125800000.0
2007-10-29 05:58:00,2.0546,2.05465,2.0546,2.05465,125800000.0
2007-10-29 05:59:00,2.05465,2.05465,2.05455,2.05455,429500000.0
2007-10-29 06:00:00,2.05465,2.05465,2.05445,2.05455,842900000.0
2007-10-29 06:01:00,2.05465,2.05465,2.05455,2.05455,1190500000.0
2007-10-29 06:02:00,2.05455,2.05465,2.05455,2.0546,907300000.0
2007-10-29 06:03:00,2.0546,2.05475,2.0546,2.0546,248300000.0
2007-10-29 06:04:00,2.0546,2.05465,2.05445,2.0546,405700000.0
2007-10-29 06:05:00,2.05455,2.05465,2.05455,2.05465,503600000.0
2007-10-29 06:06:00,2.05465,2.05465,2.05445,2.05465,404300000.0
2007-10-29 06:07:00,2.05465,2.05465,2.0544,2.0545,588200000.0
2007-10-29 06:08:00,2.05455,2.05455,2.05445,2.05445,674200000.0
2007-10-29 06:09:00,2.0547,2.0547,2.0547,2.0547,385500000.0
2007-10-29 06:10:00,2.05435,2.05435,2.05415,2.0542,385500000.0
2007-10-29 06:11:00,2.0549,2.0553,2.0549,2.0551,939300000.0
2007-10-29 06:12:00,2.0545,2.0545,2.05445,2.05445,939300000.0
2007-10-29 06:13:00,2.05445,2.0545,2.0544,2.0545,1158000000.0
2007-10-29 06:14:00,2.0545,2.0545,2.0545,2.0545,1405600000.0
2007-10-29 06:15:00,2.0545,2.0545,2.0545,2.0545,1107200000.0
2007-10-29 06:16:00,2.0545,2.0545,2.05445,2.0545,1136800000.0
2007-10-29 06:17:00,2.0545,2.0547,2.05425,2.0547,1708100018.0
2007-10-29 06:18:00,2.0547,2.0547,2.05455,2.05465,2046900060.0
2007-10-29 06:19:00,2.05455,2.05475,2.05455,2.0547,1106900002.0
2007-10-29 06:20:00,2.0547,2.0548,2.0546,2.0547,891200000.0
2007-10-29 06:21:00,2.0547,2.05475,2.05445,2.0547,670700011.0
2007-10-29 06:22:00,2.0547,2.0547,2.0544,2.05445,1172400000.0
2007-10-29 06:23:00,2.05445,2.05445,2.05435,2.05445,675700000.0
2007-10-29 06:24:00,2.05435,2.05465,2.05435,2.05455,347500000.0
2007-10-29 06:25:00,2.05455,2.0546,2.05435,2.05445,372500000.0
2007-10-29 06:26:00,2.05445,2.05455,2.0544,2.0544,543600000.0
2007-10-29 06:27:00,2.0544,2.0545,2.05435,2.0545,577000000.0
2007-10-29 06:28:00,2.0545,2.0545,2.0543,2.05435,173300000.0
2007-10-29 06:29:00,2.05435,2.0544,2.0543,2.0543,423800000.0
2007-10-29 06:30:00,2.0543,2.0544,2.05415,2.0544,1604999983.0
2007-10-29 06:31:00,2.0544,2.0544,2.0543,2.0543,402100000.0
2007-10-29 06:32:00,2.0543,2.0543,2.0538,2.05395,350800000.0
2007-10-29 06:33:00,2.05395,2.05425,2.05395,2.05415,314600000.0
2007-10-29 06:34:00,2.05415,2.05415,2.05395,2.05405,1143500002.0
2007-10-29 06:35:00,2.05405,2.05425,2.05395,2.0541,227200000.0
2007-10-29 06:36:00,2.0541,2.05425,2.0541,2.05415,86300000.0
2007-10-29 06:37:00,2.05415,2.05425,2.05405,2.05425,70900000.0
2007-10-29 06:38:00,2.05425,2.05425,2.0541,2.05415,341600000.0
2007-10-29 06:39:00,2.05415,2.05425,2.05405,2.05405,419500000.0
2007-10-29 06:40:00,2.0541,2.05425,2.05405,2.05425,254400000.0
2007-10-29 06:41:00,2.05425,2.05425,2.05415,2.0542,181700000.0
2007-10-29 06:42:00,2.0542,2.05425,2.05405,2.05425,1806799946.0
2007-10-29 06:43:00,2.05415,2.05425,2.05405,2.05405,2019700000.0
2007-10-29 06:44:00,2.05405,2.0542,2.05405,2.0541,1478700000.0
2007-10-29 06:45:00,2.0541,2.0541,2.0539,2.0541,581600000.0
2007-10-29 06:46:00,2.0541,2.0542,2.0541,2.05415,343900000.0
2007-10-29 06:47:00,2.05415,2.05425,2.05405,2.05415,695200000.0
2007-10-29 06:48:00,2.05415,2.0542,2.05415,2.0542,745700000.0
2007-10-29 06:49:00,2.0542,2.0542,2.054,2.05415,577200000.0
2007-10-29 06:50:00,2.05395,2.05415,2.05395,2.05405,40200000.0
2007-10-29 06:51:00,2.05385,2.054,2.05385,2.054,608800000.0
2007-10-29 06:52:00,2.0553,2.0554,2.0552,2.0552,913500000.0
2007-10-29 06:53:00,2.054,2.05405,2.0539,2.05395,913500000.0
2007-10-29 06:54:00,2.05395,2.05405,2.05375,2.05385,1434900000.0
2007-10-29 06:55:00,2.05375,2.0539,2.05375,2.05385,1032100000.0
2007-10-29 06:56:00,2.05395,2.05405,2.05395,2.05405,633000000.0
2007-10-29 06:57:00,2.05405,2.0542,2.05405,2.0542,667800000.0
2007-10-29 06:58:00,2.0542,2.05445,2.05415,2.05435,265900000.0
2007-10-29 06:59:00,2.05435,2.05445,2.0543,2.0543,876500000.0
2007-10-29 07:00:00,2.0543,2.0546,2.0543,2.05445,1252800000.0
2007-10-29 07:01:00,2.05445,2.05475,2.05445,2.05475,1075500000.0
2007-10-29 07:02:00,2.05475,2.0549,2.05445,2.05445,679700000.0
2007-10-29 07:03:00,2.05445,2.0545,2.0544,2.0544,1267800000.0
2007-10-29 07:04:00,2.0545,2.0545,2.0544,2.0545,1050600000.0
2007-10-29 07:05:00,2.0545,2.0546,2.0544,2.0545,1426100000.0
2007-10-29 07:06:00,2.056,2.056,2.056,2.056,1631599998.0
2007-10-29 07:07:00,2.05445,2.0546,2.05435,2.05455,1631599998.0
2007-10-29 07:08:00,2.05455,2.0547,2.0545,2.0546,1143300000.0
2007-10-29 07:09:00,2.0546,2.05475,2.05455,2.05475,1056400000.0
2007-10-29 07:10:00,2.05475,2.05495,2.0546,2.05485,1253100000.0
2007-10-29 07:11:00,2.05485,2.0553,2.0548,2.05515,1394900000.0
2007-10-29 07:12:00,2.05515,2.05535,2.0551,2.05515,1207200000.0
2007-10-29 07:13:00,2.05515,2.05535,2.0551,2.0551,511800000.0
2007-10-29 07:14:00,2.0551,2.0552,2.055,2.055,1010900000.0
2007-10-29 07:15:00,2.055,2.0552,2.05495,2.055,1664800022.0
2007-10-29 07:16:00,2.055,2.0551,2.055,2.05505,1852800000.0
2007-10-29 07:17:00,2.056,2.056,2.0559,2.0559,1774500006.0
2007-10-29 07:18:00,2.0551,2.0554,2.05495,2.0552,1774500006.0
2007-10-29 07:19:00,2.0552,2.0552,2.0551,2.0551,1146400000.0
2007-10-29 07:20:00,2.0551,2.0552,2.0551,2.0552,1240000000.0
2007-10-29 07:21:00,2.0552,2.0555,2.0552,2.0555,1224800000.0
2007-10-29 07:22:00,2.0555,2.0555,2.05545,2.05545,2098500000.0
2007-10-29 07:23:00,2.0556,2.0558,2.0555,2.0555,1190200000.0
2007-10-29 07:24:00,2.05545,2.0555,2.0553,2.0553,1190200000.0
2007-10-29 07:25:00,2.0553,2.0553,2.05525,2.0553,1406100000.0
2007-10-29 07:26:00,2.0553,2.0554,2.0553,2.0554,1380800000.0
2007-10-29 07:27:00,2.0554,2.0554,2.05525,2.05535,1273599999.0
2007-10-29 07:28:00,2.05535,2.0554,2.05525,2.0554,1404599999.0
2007-10-29 07:29:00,2.0554,2.0554,2.0552,2.05525,1440100000.0
2007-10-29 07:30:00,2.05525,2.0554,2.05525,2.0553,1407700000.0
2007-10-29 07:31:00,2.0553,2.0554,2.05525,2.05525,1217200000.0
2007-10-29 07:32:00,2.05525,2.05545,2.05525,2.0553,1512600000.0
2007-10-29 07:33:00,2.0558,2.0559,2.0558,2.0559,950599989.0
2007-10-29 07:34:00,2.05515,2.0553,2.05515,2.05525,950599989.0
2007-10-29 07:35:00,2.05525,2.0554,2.05515,2.05525,199100000.0
2007-10-29 07:36:00,2.05525,2.0553,2.05505,2.05515,1594000000.0
2007-10-29 07:37:00,2.05515,2.05515,2.05505,2.05505,975099992.0
2007-10-29 07:38:00,2.05515,2.05535,2.05505,2.05535,383900003.0
2007-10-29 07:39:00,2.05535,2.05535,2.0551,2.05535,373500000.0
2007-10-29 07:40:00,2.05525,2.05535,2.05515,2.0552,697800000.0
2007-10-29 07:41:00,2.05525,2.05535,2.05515,2.05535,527000004.0
2007-10-29 07:42:00,2.05535,2.05535,2.05525,2.05535,541900000.0
2007-10-29 07:43:00,2.05525,2.05535,2.05525,2.05535,175500000.0
2007-10-29 07:44:00,2.05535,2.05535,2.05525,2.05535,130900000.0
2007-10-29 07:45:00,2.05535,2.05535,2.05515,2.05525,504500000.0
2007-10-29 07:46:00,2.05525,2.05535,2.0552,2.05535,428200000.0
2007-10-29 07:47:00,2.05535,2.05535,2.05515,2.05535,616500000.0
2007-10-29 07:48:00,2.05535,2.05535,2.05515,2.05535,1675699999.0
2007-10-29 07:49:00,2.05535,2.05555,2.0552,2.0554,570000000.0
2007-10-29 07:50:00,2.0554,2.05555,2.05525,2.0553,981200000.0
2007-10-29 07:51:00,2.05525,2.05555,2.05525,2.05535,1009000000.0
2007-10-29 07:52:00,2.05535,2.05545,2.05525,2.05525,1548100000.0
2007-10-29 07:53:00,2.05525,2.0555,2.05525,2.0554,1126300000.0
2007-10-29 07:54:00,2.05545,2.05545,2.05525,2.05525,1695199964.0
2007-10-29 07:55:00,2.05535,2.0555,2.05525,2.0555,1417999993.0
2007-10-29 07:56:00,2.0555,2.0555,2.0554,2.05545,786200000.0
2007-10-29 07:57:00,2.05545,2.05545,2.05535,2.05535,489000000.0
2007-10-29 07:58:00,2.05535,2.05555,2.05535,2.05545,542500000.0
2007-10-29 07:59:00,2.05545,2.0558,2.05545,2.0558,426500000.0
2007-10-29 08:00:00,2.0558,2.0559,2.0556,2.0558,1281300000.0
2007-10-29 08:01:00,2.0558,2.0558,2.0555,2.0557,1622399995.0
2007-10-29 08:02:00,2.05565,2.0557,2.05555,2.05555,1021799982.0
2007-10-29 08:03:00,2.05555,2.05605,2.05555,2.05595,310800000.0
2007-10-29 08:04:00,2.05595,2.05615,2.05595,2.05605,84400000.0
2007-10-29 08:05:00,2.05605,2.05615,2.056,2.0561,1437500000.0
2007-10-29 08:06:00,2.0561,2.0561,2.05595,2.05595,1661000000.0
2007-10-29 08:07:00,2.05595,2.0561,2.05585,2.05605,1558200014.0
2007-10-29 08:08:00,2.05605,2.05605,2.05585,2.05605,883300000.0
2007-10-29 08:09:00,2.05605,2.0562,2.05585,2.0561,1515900000.0
2007-10-29 08:10:00,2.0561,2.0561,2.0558,2.05595,1505900003.0
2007-10-29 08:11:00,2.05595,2.05595,2.0559,2.0559,1372000000.0
2007-10-29 08:12:00,2.0559,2.05595,2.05575,2.05585,1179400000.0
2007-10-29 08:13:00,2.05585,2.05595,2.05585,2.05595,1202200000.0
2007-10-29 08:14:00,2.05585,2.05595,2.05585,2.05585,1414700000.0
2007-10-29 08:15:00,2.05585,2.056,2.05585,2.05595,1390600000.0
2007-10-29 08:16:00,2.0559,2.05605,2.05585,2.0559,2053299992.0
2007-10-29 08:17:00,2.0559,2.056,2.0558,2.0559,1703200000.0
2007-10-29 08:18:00,2.0559,2.0559,2.0557,2.0557,1187500000.0
2007-10-29 08:19:00,2.0571,2.0571,2.0568,2.0568,1166300000.0
2007-10-29 08:20:00,2.0557,2.0557,2.05565,2.0557,1166300000.0
2007-10-29 08:21:00,2.0557,2.0557,2.0553,2.0556,1053600000.0
2007-10-29 08:22:00,2.0556,2.0556,2.0554,2.0555,1500220000.0
2007-10-29 08:23:00,2.0555,2.0558,2.05545,2.0555,1313699999.0
2007-10-29 08:24:00,2.0568,2.0569,2.0566,2.0566,979200000.0
2007-10-29 08:25:00,2.0556,2.0556,2.05555,2.05555,979200000.0
2007-10-29 08:26:00,2.05555,2.056,2.05545,2.056,1320299990.0
2007-10-29 08:27:00,2.056,2.056,2.05585,2.05585,1246600000.0
2007-10-29 08:28:00,2.05585,2.056,2.0557,2.056,985400000.0
2007-10-29 08:29:00,2.056,2.0561,2.0557,2.056,1367800000.0
2007-10-29 08:30:00,2.056,2.056,2.05595,2.05595,1169700000.0
2007-10-29 08:31:00,2.05595,2.056,2.05585,2.0559,906000000.0
2007-10-29 08:32:00,2.0559,2.05595,2.05555,2.0556,1192800000.0
2007-10-29 08:33:00,2.0556,2.05595,2.0556,2.0559,1307299999.0
2007-10-29 08:34:00,2.0559,2.0565,2.0559,2.05635,1437900000.0
2007-10-29 08:35:00,2.05635,2.0567,2.0563,2.05655,1037600000.0
2007-10-29 08:36:00,2.05655,2.0566,2.0565,2.0566,1413400000.0
2007-10-29 08:37:00,2.0566,2.0567,2.05645,2.0566,1104300000.0
2007-10-29 08:38:00,2.05655,2.0566,2.05645,2.05645,1549400000.0
2007-10-29 08:39:00,2.05645,2.05645,2.05635,2.05645,821000000.0
2007-10-29 08:40:00,2.05645,2.0566,2.0564,2.0566,702400000.0
2007-10-29 08:41:00,2.0566,2.0567,2.05655,2.05665,1141700000.0
2007-10-29 08:42:00,2.05665,2.0567,2.05655,2.05665,876400000.0
2007-10-29 08:43:00,2.05665,2.0569,2.05665,2.0568,1029600000.0
2007-10-29 08:44:00,2.0568,2.0569,2.05675,2.0569,1167900013.0
2007-10-29 08:45:00,2.0569,2.0572,2.0569,2.0569,1081400000.0
2007-10-29 08:46:00,2.0569,2.0576,2.05685,2.05755,1401599999.0
2007-10-29 08:47:00,2.05755,2.05775,2.0573,2.0575,862299999.0
2007-10-29 08:48:00,2.05755,2.05755,2.05735,2.05745,794600000.0
2007-10-29 08:49:00,2.05745,2.05745,2.05735,2.05745,612000000.0
2007-10-29 08:50:00,2.05745,2.05745,2.05725,2.05735,652300000.0
2007-10-29 08:51:00,2.05735,2.05755,2.05725,2.0575,772800000.0
2007-10-29 08:52:00,2.0575,2.05755,2.05725,2.05755,652700000.0
2007-10-29 08:53:00,2.05755,2.0576,2.0574,2.05745,706800000.0
2007-10-29 08:54:00,2.0574,2.0575,2.0573,2.0574,741500000.0
2007-10-29 08:55:00,2.0574,2.0575,2.05735,2.0575,576000000.0
2007-10-29 08:56:00,2.0575,2.05775,2.0574,2.05775,687900000.0
2007-10-29 08:57:00,2.0578,2.0578,2.05765,2.05765,852500000.0
2007-10-29 08:58:00,2.05765,2.0578,2.05765,2.0578,969700000.0
2007-10-29 08:59:00,2.0578,2.0578,2.0576,2.0576,902300000.0
2007-10-29 09:00:00,2.0576,2.0576,2.0571,2.0571,617400000.0
2007-10-29 09:01:00,2.0571,2.05715,2.0569,2.0569,666000000.0
2007-10-29 09:02:00,2.0569,2.05695,2.0568,2.0569,952100000.0
2007-10-29 09:03:00,2.0568,2.05715,2.0568,2.0571,1503499994.0
2007-10-29 09:04:00,2.0571,2.0571,2.05695,2.05705,1178300000.0
2007-10-29 09:05:00,2.05705,2.0576,2.05705,2.05725,867200000.0
2007-10-29 09:06:00,2.05725,2.05735,2.05725,2.0573,1092800000.0
2007-10-29 09:07:00,2.0573,2.0576,2.0573,2.0575,820800000.0
2007-10-29 09:08:00,2.0575,2.0575,2.05725,2.0573,1568500000.0
2007-10-29 09:09:00,2.0573,2.05735,2.0569,2.05695,1021600000.0
2007-10-29 09:10:00,2.05695,2.0571,2.0568,2.0568,1362000000.0
2007-10-29 09:11:00,2.0568,2.05735,2.05675,2.0571,1116300000.0
2007-10-29 09:12:00,2.0571,2.05765,2.05705,2.0573,1384699999.0
2007-10-29 09:13:00,2.0573,2.0577,2.0573,2.05745,994199999.0
2007-10-29 09:14:00,2.05745,2.0577,2.0572,2.05725,699700000.0
2007-10-29 09:15:00,2.05725,2.05725,2.057,2.05725,515900000.0
2007-10-29 09:16:00,2.05725,2.0575,2.0572,2.0573,611500000.0
2007-10-29 09:17:00,2.0573,2.0575,2.05695,2.05715,1319800000.0
2007-10-29 09:18:00,2.0568,2.0568,2.0567,2.0567,665000000.0
2007-10-29 09:19:00,2.0572,2.05735,2.057,2.057,665000000.0
2007-10-29 09:20:00,2.057,2.0571,2.0568,2.05705,781500000.0
2007-10-29 09:21:00,2.05705,2.0571,2.0569,2.05705,659200000.0
2007-10-29 09:22:00,2.05705,2.05705,2.0568,2.05685,1333500001.0
2007-10-29 09:23:00,2.05685,2.057,2.0568,2.05685,980500000.0
2007-10-29 09:24:00,2.05685,2.0569,2.0567,2.0567,1032000000.0
2007-10-29 09:25:00,2.0567,2.05675,2.05625,2.0564,1413600000.0
2007-10-29 09:26:00,2.0564,2.05665,2.0564,2.05655,1243300002.0
2007-10-29 09:27:00,2.0566,2.0568,2.05645,2.0567,1205400000.0
2007-10-29 09:28:00,2.0567,2.05705,2.0567,2.057,847800000.0
2007-10-29 09:29:00,2.057,2.0572,2.05675,2.0569,1495799999.0
2007-10-29 09:30:00,2.0569,2.05705,2.05685,2.057,1201000000.0
2007-10-29 09:31:00,2.057,2.0572,2.057,2.0572,1536800000.0
2007-10-29 09:32:00,2.05715,2.0572,2.05685,2.05685,2051300013.0
2007-10-29 09:33:00,2.0569,2.0569,2.0569,2.0569,1161500000.0
2007-10-29 09:34:00,2.05685,2.05735,2.05685,2.05725,1161500000.0
2007-10-29 09:35:00,2.05725,2.05725,2.0572,2.05725,1114500000.0
2007-10-29 09:36:00,2.0572,2.05725,2.05695,2.0572,792800000.0
2007-10-29 09:37:00,2.0572,2.05735,2.0572,2.0572,679300000.0
2007-10-29 09:38:00,2.0572,2.0574,2.0572,2.05725,566100000.0
2007-10-29 09:39:00,2.05725,2.05785,2.05715,2.05775,1290500006.0
2007-10-29 09:40:00,2.0577,2.0578,2.05735,2.0577,1426000004.0
2007-10-29 09:41:00,2.0577,2.058,2.05755,2.05765,672800000.0
2007-10-29 09:42:00,2.05765,2.05765,2.0573,2.05755,918099999.0
2007-10-29 09:43:00,2.05775,2.058,2.05755,2.05775,1541600000.0
2007-10-29 09:44:00,2.05775,2.05775,2.0573,2.05745,867200000.0
2007-10-29 09:45:00,2.05745,2.0576,2.05735,2.0575,1118299995.0
2007-10-29 09:46:00,2.0576,2.0576,2.0571,2.05715,1292500030.0
2007-10-29 09:47:00,2.05715,2.05725,2.05705,2.05705,1190799996.0
2007-10-29 09:48:00,2.05705,2.0572,2.05665,2.0567,1446700002.0
2007-10-29 09:49:00,2.05665,2.0567,2.05635,2.0565,790499999.0
2007-10-29 09:50:00,2.0565,2.0565,2.0563,2.05635,640900000.0
2007-10-29 09:51:00,2.05635,2.05655,2.05625,2.05655,757099999.0
2007-10-29 09:52:00,2.05655,2.05655,2.05625,2.0563,758000000.0
2007-10-29 09:53:00,2.0563,2.05645,2.0563,2.05645,551600000.0
2007-10-29 09:54:00,2.05645,2.0566,2.0564,2.0565,908800000.0
2007-10-29 09:55:00,2.0565,2.05655,2.0564,2.0564,629900000.0
2007-10-29 09:56:00,2.0564,2.05665,2.05635,2.05645,669100000.0
2007-10-29 09:57:00,2.0564,2.05645,2.05575,2.0558,692400001.0
2007-10-29 09:58:00,2.0558,2.0559,2.05565,2.05585,936300000.0
2007-10-29 09:59:00,2.0558,2.05585,2.05525,2.05525,652900000.0
2007-10-29 10:00:00,2.0552,2.0557,2.05515,2.0555,800500010.0
2007-10-29 10:01:00,2.05555,2.056,2.05545,2.056,1193000001.0
2007-10-29 10:02:00,2.056,2.05685,2.05585,2.0568,906899999.0
2007-10-29 10:03:00,2.0568,2.0569,2.05675,2.0568,1604440014.0
2007-10-29 10:04:00,2.0568,2.0568,2.05635,2.05645,1463555012.0
2007-10-29 10:05:00,2.05645,2.0565,2.0562,2.05635,1664484998.0
2007-10-29 10:06:00,2.0563,2.0568,2.05625,2.05675,1589599988.0
2007-10-29 10:07:00,2.0568,2.0577,2.05675,2.05715,1215200005.0
2007-10-29 10:08:00,2.05715,2.0575,2.05705,2.0575,930799999.0
2007-10-29 10:09:00,2.05745,2.0578,2.05745,2.0577,692340000.0
2007-10-29 10:10:00,2.05755,2.0576,2.05705,2.0573,1126599997.0
2007-10-29 10:11:00,2.05735,2.05765,2.0573,2.0574,1243600001.0
2007-10-29 10:12:00,2.05745,2.0575,2.0573,2.05745,857000001.0
2007-10-29 10:13:00,2.0574,2.05745,2.0572,2.05735,1170000000.0
2007-10-29 10:14:00,2.05735,2.0574,2.0572,2.0572,882800000.0
2007-10-29 10:15:00,2.0572,2.0572,2.0571,2.05715,1106000000.0
2007-10-29 10:16:00,2.05715,2.0572,2.05705,2.05705,754800000.0
2007-10-29 10:17:00,2.05705,2.05705,2.0568,2.05685,758025000.0
2007-10-29 10:18:00,2.05685,2.0569,2.05675,2.05685,1312299999.0
2007-10-29 10:19:00,2.05685,2.05725,2.0568,2.05715,872499994.0
2007-10-29 10:20:00,2.05715,2.05725,2.057,2.057,962699998.0
2007-10-29 10:21:00,2.057,2.0571,2.05675,2.057,1633500009.0
2007-10-29 10:22:00,2.057,2.0571,2.05675,2.05675,940200000.0
2007-10-29 10:23:00,2.05675,2.0568,2.0562,2.0565,1608100001.0
2007-10-29 10:24:00,2.0565,2.0567,2.0565,2.0567,835600000.0
2007-10-29 10:25:00,2.0567,2.0567,2.0566,2.0566,610400000.0
2007-10-29 10:26:00,2.0566,2.0567,2.05655,2.0566,714600000.0
2007-10-29 10:27:00,2.0566,2.0567,2.0565,2.0565,906200000.0
2007-10-29 10:28:00,2.05655,2.0566,2.05645,2.0565,696300000.0
2007-10-29 10:29:00,2.0565,2.0567,2.05645,2.0567,623300000.0
2007-10-29 10:30:00,2.0567,2.0567,2.05655,2.0566,1913499998.0
2007-10-29 10:31:00,2.0566,2.05665,2.05645,2.05655,1883500000.0
2007-10-29 10:32:00,2.05655,2.057,2.0564,2.0568,1260299996.0
2007-10-29 10:33:00,2.0568,2.0571,2.0568,2.05685,887899991.0
2007-10-29 10:34:00,2.05695,2.0571,2.05685,2.05685,1587299979.0
2007-10-29 10:35:00,2.0569,2.0569,2.05645,2.05655,778100001.0
2007-10-29 10:36:00,2.0565,2.0567,2.05645,2.05665,956999999.0
2007-10-29 10:37:00,2.05665,2.057,2.0566,2.057,1180200002.0
2007-10-29 10:38:00,2.057,2.0571,2.05695,2.05695,844200000.0
2007-10-29 10:39:00,2.05695,2.05735,2.05685,2.05735,796200000.0
2007-10-29 10:40:00,2.05735,2.05765,2.05735,2.05765,999300000.0
2007-10-29 10:41:00,2.05765,2.058,2.0576,2.058,745600000.0
2007-10-29 10:42:00,2.058,2.058,2.05775,2.0578,1307200001.0
2007-10-29 10:43:00,2.0578,2.058,2.0578,2.0579,1276000000.0
2007-10-29 10:44:00,2.0579,2.05805,2.05775,2.0578,1164599999.0
2007-10-29 10:45:00,2.0578,2.058,2.0574,2.05745,909600000.0
2007-10-29 10:46:00,2.0574,2.05755,2.0574,2.05755,912300011.0
2007-10-29 10:47:00,2.05755,2.05765,2.05745,2.05765,1102700000.0
2007-10-29 10:48:00,2.05765,2.05775,2.0575,2.05765,1283500000.0
2007-10-29 10:49:00,2.05765,2.058,2.0576,2.058,971600000.0
2007-10-29 10:50:00,2.058,2.0581,2.05795,2.05805,1532584994.0
2007-10-29 10:51:00,2.05805,2.05805,2.0579,2.05795,1032700000.0
2007-10-29 10:52:00,2.05795,2.0584,2.05795,2.0583,635099999.0
2007-10-29 10:53:00,2.0583,2.0585,2.0579,2.058,1453599992.0
2007-10-29 10:54:00,2.0581,2.0582,2.0576,2.0576,1526699998.0
2007-10-29 10:55:00,2.0576,2.05785,2.0573,2.05745,1851999998.0
2007-10-29 10:56:00,2.05745,2.05755,2.05735,2.0574,1456000005.0
2007-10-29 10:57:00,2.0574,2.0575,2.057,2.0572,1423499999.0
2007-10-29 10:58:00,2.0572,2.05725,2.05705,2.0572,1394499992.0
2007-10-29 10:59:00,2.0572,2.0573,2.0571,2.0572,1039000000.0
2007-10-29 11:00:00,2.0572,2.0575,2.05715,2.0575,983400001.0
2007-10-29 11:01:00,2.0575,2.0575,2.05725,2.05735,1748499995.0
2007-10-29 11:02:00,2.05735,2.05745,2.05715,2.05725,1459700001.0
2007-10-29 11:03:00,2.05725,2.05735,2.05725,2.05725,1433999997.0
2007-10-29 11:04:00,2.05725,2.05735,2.05725,2.05725,1414700000.0
2007-10-29 11:05:00,2.05725,2.05725,2.0564,2.0564,887000001.0
2007-10-29 11:06:00,2.0564,2.0567,2.0564,2.0567,1969800014.0
2007-10-29 11:07:00,2.05675,2.05705,2.05635,2.05645,1906399981.0
2007-10-29 11:08:00,2.0564,2.0565,2.0563,2.05635,1013400005.0
2007-10-29 11:09:00,2.05635,2.0564,2.05615,2.05615,982800000.0
2007-10-29 11:10:00,2.05615,2.0563,2.0558,2.05625,1145969998.0
2007-10-29 11:11:00,2.0563,2.05645,2.05615,2.0563,1230799995.0
2007-10-29 11:12:00,2.0563,2.05675,2.0563,2.0566,848300000.0
2007-10-29 11:13:00,2.0566,2.0567,2.05645,2.05645,1045600000.0
2007-10-29 11:14:00,2.05645,2.05655,2.05625,2.05625,788100000.0
2007-10-29 11:15:00,2.05625,2.05625,2.05555,2.05615,1039100000.0
2007-10-29 11:16:00,2.05615,2.05635,2.05585,2.0561,869199997.0
2007-10-29 11:17:00,2.05615,2.0562,2.05565,2.0561,691700000.0
2007-10-29 11:18:00,2.05605,2.05635,2.056,2.0563,1199600002.0
2007-10-29 11:19:00,2.0563,2.05665,2.0561,2.05665,1629000000.0
2007-10-29 11:20:00,2.05655,2.05665,2.05645,2.05645,879800000.0
2007-10-29 11:21:00,2.05645,2.05655,2.05615,2.05625,1609800006.0
2007-10-29 11:22:00,2.05625,2.0567,2.05625,2.0567,1111499990.0
2007-10-29 11:23:00,2.0567,2.0567,2.05625,2.05655,549600000.0
2007-10-29 11:24:00,2.05655,2.05665,2.05655,2.05665,707700000.0
2007-10-29 11:25:00,2.05665,2.05665,2.05615,2.05635,1098699999.0
2007-10-29 11:26:00,2.05635,2.05655,2.0563,2.0564,865399998.0
2007-10-29 11:27:00,2.05635,2.05645,2.05615,2.05645,1603999995.0
2007-10-29 11:28:00,2.05645,2.05645,2.05635,2.05635,1411499999.0
2007-10-29 11:29:00,2.05635,2.05665,2.05625,2.0564,848100002.0
2007-10-29 11:30:00,2.0564,2.05685,2.0562,2.05665,769399998.0
2007-10-29 11:31:00,2.05665,2.05675,2.0565,2.05655,856899996.0
2007-10-29 11:32:00,2.0566,2.05675,2.05655,2.0566,1230300000.0
2007-10-29 11:33:00,2.05655,2.05665,2.05635,2.0564,1442900000.0
2007-10-29 11:34:00,2.05635,2.05645,2.0562,2.05635,1916799991.0
2007-10-29 11:35:00,2.05635,2.05675,2.05635,2.0567,811400000.0
2007-10-29 11:36:00,2.0567,2.0567,2.0564,2.0565,1299200000.0
2007-10-29 11:37:00,2.0565,2.05655,2.05645,2.05655,740300000.0
2007-10-29 11:38:00,2.05655,2.0568,2.05655,2.0568,1727300019.0
2007-10-29 11:39:00,2.0568,2.0569,2.0568,2.0568,1333200000.0
2007-10-29 11:40:00,2.0568,2.0568,2.05675,2.0568,1112400000.0
2007-10-29 11:41:00,2.0568,2.0569,2.0567,2.05675,1640800000.0
2007-10-29 11:42:00,2.0567,2.0569,2.0567,2.0567,1721800001.0
2007-10-29 11:43:00,2.0575,2.0585,2.0575,2.0584,1543200000.0
2007-10-29 11:44:00,2.0569,2.05695,2.0568,2.05685,1543200000.0
2007-10-29 11:45:00,2.05685,2.05705,2.0568,2.057,1242000000.0
2007-10-29 11:46:00,2.057,2.05705,2.0568,2.0569,1710199998.0
2007-10-29 11:47:00,2.0569,2.05695,2.0568,2.05695,998200000.0
2007-10-29 11:48:00,2.05695,2.057,2.05695,2.05695,692400000.0
2007-10-29 11:49:00,2.05695,2.05725,2.0569,2.05725,1708900000.0
2007-10-29 11:50:00,2.05725,2.05735,2.05705,2.05735,1407200001.0
2007-10-29 11:51:00,2.05735,2.0575,2.05735,2.05735,2064700001.0
2007-10-29 11:52:00,2.05735,2.0575,2.05735,2.0574,1136800000.0
2007-10-29 11:53:00,2.0574,2.05755,2.0574,2.0574,1124800000.0
2007-10-29 11:54:00,2.0574,2.0577,2.0573,2.0577,1206300000.0
2007-10-29 11:55:00,2.0577,2.0577,2.05755,2.05765,1041300000.0
2007-10-29 11:56:00,2.05765,2.05775,2.0572,2.0573,926600000.0
2007-10-29 11:57:00,2.0573,2.05755,2.05715,2.05735,1189499999.0
2007-10-29 11:58:00,2.05735,2.05745,2.0572,2.05745,1699100003.0
2007-10-29 11:59:00,2.05755,2.05765,2.05745,2.05755,1815499990.0
2007-10-29 12:00:00,2.05755,2.0576,2.05735,2.0576,1239500002.0
2007-10-29 12:01:00,2.0576,2.0576,2.05745,2.05745,1420600000.0
2007-10-29 12:02:00,2.0575,2.05775,2.05745,2.0577,1147400000.0
2007-10-29 12:03:00,2.0577,2.0581,2.0576,2.05765,986349999.0
2007-10-29 12:04:00,2.05765,2.0578,2.05755,2.05775,1277100008.0
2007-10-29 12:05:00,2.0578,2.058,2.0575,2.058,1168300002.0
2007-10-29 12:06:00,2.058,2.05825,2.05795,2.0581,1137500000.0
2007-10-29 12:07:00,2.0581,2.0585,2.05805,2.0585,929300000.0
2007-10-29 12:08:00,2.0585,2.05875,2.0584,2.05875,1639799989.0
2007-10-29 12:09:00,2.0587,2.0588,2.0584,2.0584,913250000.0
2007-10-29 12:10:00,2.05845,2.0587,2.05835,2.0586,1557199996.0
2007-10-29 12:11:00,2.0586,2.0586,2.0584,2.0585,1932800026.0
2007-10-29 12:12:00,2.05845,2.0587,2.0583,2.0583,1366499999.0
2007-10-29 12:13:00,2.0583,2.05835,2.05805,2.05815,963300000.0
2007-10-29 12:14:00,2.05815,2.0582,2.0578,2.05805,1296799991.0
2007-10-29 12:15:00,2.05805,2.05825,2.0579,2.05795,926199998.0
2007-10-29 12:16:00,2.05795,2.05795,2.05755,2.0576,923700004.0
2007-10-29 12:17:00,2.05755,2.05755,2.05725,2.05745,782700000.0
2007-10-29 12:18:00,2.05745,2.05755,2.05735,2.05755,1225800000.0
2007-10-29 12:19:00,2.05755,2.05765,2.05755,2.0576,877800000.0
2007-10-29 12:20:00,2.0576,2.05775,2.0576,2.05765,1163200000.0
2007-10-29 12:21:00,2.05765,2.05765,2.05745,2.05755,1766950077.0
2007-10-29 12:22:00,2.0613,2.0618,2.0613,2.0617,1002400000.0
2007-10-29 12:23:00,2.05765,2.05775,2.0576,2.0577,1002400000.0
2007-10-29 12:24:00,2.05775,2.05785,2.05765,2.05785,2001699985.0
2007-10-29 12:25:00,2.05785,2.0579,2.0577,2.0578,974499999.0
2007-10-29 12:26:00,2.0578,2.05785,2.0577,2.05785,627400000.0
2007-10-29 12:27:00,2.05785,2.0579,2.05775,2.0578,775900000.0
2007-10-29 12:28:00,2.0578,2.0579,2.05775,2.0579,1965299985.0
2007-10-29 12:29:00,2.05785,2.0579,2.05775,2.05785,1122899995.0
2007-10-29 12:30:00,2.0578,2.05785,2.0577,2.0578,1067500000.0
2007-10-29 12:31:00,2.0578,2.05795,2.05775,2.0578,1046700004.0
2007-10-29 12:32:00,2.0578,2.0579,2.05775,2.05785,1306800008.0
2007-10-29 12:33:00,2.05785,2.05785,2.05765,2.0577,941400000.0
2007-10-29 12:34:00,2.0577,2.0578,2.05765,2.0577,858900000.0
2007-10-29 12:35:00,2.0577,2.0578,2.05765,2.0578,802900000.0
2007-10-29 12:36:00,2.0578,2.0578,2.05765,2.05775,916400000.0
2007-10-29 12:37:00,2.05775,2.0578,2.0576,2.0577,942000004.0
2007-10-29 12:38:00,2.05775,2.0578,2.0577,2.05775,535700000.0
2007-10-29 12:39:00,2.05775,2.05785,2.0577,2.05775,677000000.0
2007-10-29 12:40:00,2.05775,2.05775,2.05755,2.05755,885199998.0
2007-10-29 12:41:00,2.05755,2.05775,2.05755,2.05775,1366500000.0
2007-10-29 12:42:00,2.05775,2.05775,2.0576,2.05775,967200000.0
2007-10-29 12:43:00,2.0577,2.05865,2.0576,2.05855,1186900001.0
2007-10-29 12:44:00,2.0585,2.0586,2.05805,2.0582,1643400005.0
2007-10-29 12:45:00,2.0582,2.0582,2.05785,2.05805,1701999991.0
2007-10-29 12:46:00,2.05815,2.05835,2.0581,2.05825,847500000.0
2007-10-29 12:47:00,2.0583,2.05865,2.0581,2.05855,541800000.0
2007-10-29 12:48:00,2.05855,2.05865,2.0585,2.05855,850400000.0
2007-10-29 12:49:00,2.05855,2.0593,2.05855,2.05895,911200000.0
2007-10-29 12:50:00,2.05895,2.05945,2.05875,2.0592,1372899991.0
2007-10-29 12:51:00,2.0592,2.05925,2.059,2.05915,863500001.0
2007-10-29 12:52:00,2.05915,2.0592,2.05905,2.0591,1112799980.0
2007-10-29 12:53:00,2.05915,2.0595,2.059,2.05935,1418800000.0
2007-10-29 12:54:00,2.05935,2.05945,2.05935,2.05935,1123000000.0
2007-10-29 12:55:00,2.05935,2.0597,2.05935,2.0596,828600000.0
2007-10-29 12:56:00,2.05965,2.05975,2.0596,2.05975,1300764999.0
2007-10-29 12:57:00,2.05975,2.0598,2.05935,2.05945,1351100001.0
2007-10-29 12:58:00,2.05945,2.05955,2.0594,2.05945,776900000.0
2007-10-29 12:59:00,2.05945,2.06015,2.0594,2.0601,712570000.0
2007-10-29 13:00:00,2.06005,2.0603,2.0598,2.05985,1117615000.0
2007-10-29 13:01:00,2.05985,2.06065,2.0598,2.06025,1477710003.0
2007-10-29 13:02:00,2.06025,2.0608,2.0597,2.05995,1394625003.0
2007-10-29 13:03:00,2.0599,2.0601,2.05975,2.06,1707199989.0
2007-10-29 13:04:00,2.06,2.06045,2.05985,2.06045,1211899997.0
2007-10-29 13:05:00,2.0604,2.0605,2.06025,2.0604,1034900001.0
2007-10-29 13:06:00,2.06035,2.06035,2.06015,2.06025,1332499997.0
2007-10-29 13:07:00,2.06025,2.0604,2.05995,2.0604,1824000006.0
2007-10-29 13:08:00,2.0604,2.06135,2.0604,2.06085,840400000.0
2007-10-29 13:09:00,2.06085,2.06155,2.06075,2.06155,745799999.0
2007-10-29 13:10:00,2.06155,2.0618,2.06125,2.0618,703800000.0
2007-10-29 13:11:00,2.0618,2.0619,2.06155,2.0617,947700000.0
2007-10-29 13:12:00,2.06175,2.06175,2.06135,2.0615,1448200009.0
2007-10-29 13:13:00,2.0615,2.06165,2.06115,2.06125,1226199996.0
2007-10-29 13:14:00,2.06125,2.0614,2.0612,2.06135,1562699999.0
2007-10-29 13:15:00,2.06125,2.0618,2.0612,2.0617,1304800005.0
2007-10-29 13:16:00,2.06165,2.0622,2.0616,2.0617,1082800004.0
2007-10-29 13:17:00,2.06175,2.06175,2.0615,2.0615,1500299996.0
2007-10-29 13:18:00,2.06155,2.0621,2.0615,2.06185,1042400000.0
2007-10-29 13:19:00,2.06185,2.0619,2.06165,2.06165,912900000.0
2007-10-29 13:20:00,2.06165,2.06175,2.06165,2.06165,1766799987.0
2007-10-29 13:21:00,2.06165,2.0618,2.06125,2.0613,1761799971.0
2007-10-29 13:22:00,2.06125,2.062,2.06125,2.06195,1473399992.0
2007-10-29 13:23:00,2.06195,2.0623,2.06195,2.06205,1075700001.0
2007-10-29 13:24:00,2.06205,2.06205,2.0617,2.0619,945700000.0
2007-10-29 13:25:00,2.0619,2.0619,2.06145,2.06145,783800000.0
2007-10-29 13:26:00,2.0614,2.06145,2.0612,2.0612,907100004.0
2007-10-29 13:27:00,2.0612,2.06135,2.0612,2.0613,820599999.0
2007-10-29 13:28:00,2.0613,2.0615,2.0612,2.06125,1142599998.0
2007-10-29 13:29:00,2.06125,2.06135,2.06115,2.0612,893099997.0
2007-10-29 13:30:00,2.0612,2.06135,2.06115,2.06125,1097500000.0
2007-10-29 13:31:00,2.06125,2.06145,2.0612,2.0614,1126600000.0
2007-10-29 13:32:00,2.0614,2.06145,2.06125,2.0613,1197400007.0
2007-10-29 13:33:00,2.0613,2.0617,2.0613,2.0617,1034200000.0
2007-10-29 13:34:00,2.0617,2.0617,2.06145,2.06165,998800000.0
2007-10-29 13:35:00,2.06165,2.0621,2.06165,2.062,1530100004.0
2007-10-29 13:36:00,2.06205,2.06225,2.0618,2.0621,1320900016.0
2007-10-29 13:37:00,2.0621,2.0626,2.06205,2.06235,1195600002.0
2007-10-29 13:38:00,2.0623,2.0624,2.0618,2.06185,1186000001.0
2007-10-29 13:39:00,2.06185,2.06185,2.06155,2.06155,781600000.0
2007-10-29 13:40:00,2.06155,2.06165,2.06145,2.06165,1331699999.0
2007-10-29 13:41:00,2.06165,2.06165,2.0611,2.0611,718100000.0
2007-10-29 13:42:00,2.0611,2.06115,2.0604,2.0604,1128600000.0
2007-10-29 13:43:00,2.06045,2.06105,2.06045,2.06095,1432999994.0
2007-10-29 13:44:00,2.06095,2.06095,2.06065,2.06065,1160900000.0
2007-10-29 13:45:00,2.06065,2.06085,2.06045,2.0605,1240900000.0
2007-10-29 13:46:00,2.0605,2.061,2.0604,2.06095,765100000.0
2007-10-29 13:47:00,2.06095,2.06115,2.0608,2.06085,1492099999.0
2007-10-29 13:48:00,2.059,2.0591,2.0589,2.0591,1561500000.0
2007-10-29 13:49:00,2.06115,2.06115,2.0608,2.06085,1561500000.0
2007-10-29 13:50:00,2.0608,2.06115,2.0608,2.06095,1031099994.0
2007-10-29 13:51:00,2.06095,2.06115,2.0608,2.0611,834399998.0
2007-10-29 13:52:00,2.0611,2.06115,2.06105,2.0611,1243500004.0
2007-10-29 13:53:00,2.06105,2.06105,2.06085,2.06105,1403700001.0
2007-10-29 13:54:00,2.06105,2.06115,2.0609,2.06095,1300400000.0
2007-10-29 13:55:00,2.0584,2.0591,2.0584,2.0591,1803200000.0
2007-10-29 13:56:00,2.06085,2.06095,2.0608,2.06085,1803200000.0
2007-10-29 13:57:00,2.06085,2.0609,2.0608,2.06085,1254200000.0
2007-10-29 13:58:00,2.06085,2.0609,2.0608,2.0609,1623400000.0
2007-10-29 13:59:00,2.0609,2.06115,2.0609,2.0609,1115099997.0
2007-10-29 14:00:00,2.0609,2.06105,2.06075,2.06085,884000000.0
2007-10-29 14:01:00,2.06085,2.06105,2.0607,2.0607,1784799996.0
2007-10-29 14:02:00,2.0607,2.06075,2.0605,2.0606,1084899998.0
2007-10-29 14:03:00,2.06065,2.06085,2.06055,2.06065,1403000008.0
2007-10-29 14:04:00,2.06065,2.06075,2.0603,2.0603,1120100000.0
2007-10-29 14:05:00,2.0603,2.06045,2.0603,2.06035,684100000.0
2007-10-29 14:06:00,2.06035,2.06065,2.0603,2.0606,786200000.0
2007-10-29 14:07:00,2.0606,2.0608,2.0606,2.0607,1443700001.0
2007-10-29 14:08:00,2.0607,2.06075,2.0605,2.06055,1110599995.0
2007-10-29 14:09:00,2.0605,2.06055,2.06045,2.0605,1534600008.0
2007-10-29 14:10:00,2.0605,2.0606,2.0603,2.0604,1109400000.0
2007-10-29 14:11:00,2.0604,2.0605,2.0603,2.0605,505500000.0
2007-10-29 14:12:00,2.0605,2.0605,2.06025,2.06035,760800000.0
2007-10-29 14:13:00,2.06035,2.06065,2.06035,2.06065,1588400000.0
2007-10-29 14:14:00,2.06065,2.06075,2.0604,2.06055,1846399997.0
2007-10-29 14:15:00,2.06055,2.06085,2.06055,2.06085,1605299999.0
2007-10-29 14:16:00,2.06085,2.06085,2.06065,2.06075,1457499997.0
2007-10-29 14:17:00,2.06075,2.06075,2.0606,2.0606,1109700000.0
2007-10-29 14:18:00,2.0606,2.06065,2.06055,2.06055,1191100000.0
2007-10-29 14:19:00,2.06055,2.06075,2.06045,2.06075,1707000000.0
2007-10-29 14:20:00,2.06075,2.06085,2.0606,2.06085,570900000.0
2007-10-29 14:21:00,2.06085,2.06085,2.0607,2.06075,553600000.0
2007-10-29 14:22:00,2.06075,2.06075,2.06045,2.06055,882800001.0
2007-10-29 14:23:00,2.06055,2.06065,2.0605,2.06065,1271600000.0
2007-10-29 14:24:00,2.06065,2.06085,2.06065,2.06085,474900000.0
2007-10-29 14:25:00,2.06085,2.0612,2.0607,2.06115,625500000.0
2007-10-29 14:26:00,2.06115,2.06115,2.0606,2.06065,1096900000.0
2007-10-29 14:27:00,2.0586,2.0589,2.0586,2.0589,1383800001.0
2007-10-29 14:28:00,2.0607,2.06075,2.0604,2.0605,1383800001.0
2007-10-29 14:29:00,2.0605,2.06065,2.0603,2.06055,798900004.0
2007-10-29 14:30:00,2.06055,2.06075,2.0605,2.06075,1086600000.0
2007-10-29 14:31:00,2.0607,2.06085,2.0607,2.06075,841100000.0
2007-10-29 14:32:00,2.06075,2.0609,2.0607,2.06075,706200000.0
2007-10-29 14:33:00,2.06075,2.0609,2.06075,2.06085,626100000.0
2007-10-29 14:34:00,2.06085,2.06135,2.0608,2.06125,632800000.0
2007-10-29 14:35:00,2.06125,2.06135,2.061,2.06105,1265500001.0
2007-10-29 14:36:00,2.06105,2.06105,2.05995,2.06,1110899997.0
2007-10-29 14:37:00,2.06015,2.06085,2.06005,2.06035,1179400000.0
2007-10-29 14:38:00,2.06035,2.06085,2.06025,2.06055,1394500006.0
2007-10-29 14:39:00,2.06065,2.06075,2.0604,2.06065,1551999996.0
2007-10-29 14:40:00,2.06065,2.06085,2.06065,2.0607,1557500000.0
2007-10-29 14:41:00,2.06075,2.06085,2.0607,2.06075,748700000.0
2007-10-29 14:42:00,2.06075,2.06075,2.06025,2.06025,720800000.0
2007-10-29 14:43:00,2.06025,2.06035,2.0597,2.0597,1254499998.0
2007-10-29 14:44:00,2.05975,2.05975,2.05955,2.05955,1727800001.0
2007-10-29 14:45:00,2.05955,2.05965,2.05955,2.0596,552100000.0
2007-10-29 14:46:00,2.0596,2.0597,2.05945,2.0595,1129550003.0
2007-10-29 14:47:00,2.0595,2.0595,2.0591,2.05915,1611500000.0
2007-10-29 14:48:00,2.0592,2.0593,2.05905,2.0593,1532799984.0
2007-10-29 14:49:00,2.0593,2.0593,2.0591,2.0592,684500000.0
2007-10-29 14:50:00,2.0592,2.0594,2.05885,2.05895,799500000.0
2007-10-29 14:51:00,2.0589,2.0589,2.0587,2.0587,1483999996.0
2007-10-29 14:52:00,2.0587,2.05885,2.05845,2.05855,888399997.0
2007-10-29 14:53:00,2.05855,2.0587,2.05835,2.0584,894050000.0
2007-10-29 14:54:00,2.0584,2.0588,2.0584,2.0585,2063200023.0
2007-10-29 14:55:00,2.0585,2.0593,2.0585,2.0592,1266599996.0
2007-10-29 14:56:00,2.0592,2.0593,2.0591,2.05915,992100000.0
2007-10-29 14:57:00,2.05915,2.05915,2.0587,2.0587,1653700000.0
2007-10-29 14:58:00,2.0587,2.05885,2.0586,2.0587,804600000.0
2007-10-29 14:59:00,2.0587,2.05875,2.0583,2.05845,1880899990.0
2007-10-29 15:00:00,2.0585,2.05865,2.05835,2.05855,1493200004.0
2007-10-29 15:01:00,2.05855,2.0588,2.058,2.05815,1016799999.0
2007-10-29 15:02:00,2.05805,2.0583,2.058,2.0583,869500000.0
2007-10-29 15:03:00,2.0583,2.05845,2.0582,2.0584,1504099999.0
2007-10-29 15:04:00,2.05835,2.0584,2.0581,2.0583,1545800009.0
2007-10-29 15:05:00,2.0583,2.0583,2.05755,2.0578,1077400001.0
2007-10-29 15:06:00,2.0578,2.05785,2.05755,2.05765,1030800001.0
2007-10-29 15:07:00,2.05765,2.0582,2.05765,2.05815,1822000004.0
2007-10-29 15:08:00,2.05815,2.05815,2.058,2.05805,1257600000.0
2007-10-29 15:09:00,2.05805,2.05815,2.05795,2.05805,1183599993.0
2007-10-29 15:10:00,2.05805,2.0582,2.05805,2.05815,931300000.0
2007-10-29 15:11:00,2.0582,2.0583,2.05805,2.05815,1895899993.0
2007-10-29 15:12:00,2.0582,2.0583,2.05805,2.0583,923099996.0
2007-10-29 15:13:00,2.0583,2.05865,2.0583,2.0586,1124899999.0
2007-10-29 15:14:00,2.05865,2.0591,2.05865,2.05895,878600000.0
2007-10-29 15:15:00,2.05895,2.059,2.05855,2.0586,1585400000.0
2007-10-29 15:16:00,2.0573,2.0575,2.0572,2.0574,1976000007.0
2007-10-29 15:17:00,2.05825,2.0583,2.0581,2.05815,1976000007.0
2007-10-29 15:18:00,2.0581,2.05815,2.05805,2.05805,1464400000.0
2007-10-29 15:19:00,2.05805,2.0583,2.05805,2.0583,983900000.0
2007-10-29 15:20:00,2.0583,2.0584,2.05825,2.05835,1445099999.0
2007-10-29 15:21:00,2.05835,2.0584,2.05815,2.05815,1671200000.0
2007-10-29 15:22:00,2.05815,2.05825,2.05805,2.05805,1045800007.0
2007-10-29 15:23:00,2.05805,2.05835,2.05795,2.05825,1741800059.0
2007-10-29 15:24:00,2.05825,2.0583,2.0582,2.05825,625600000.0
2007-10-29 15:25:00,2.05825,2.0584,2.0582,2.0583,1548600006.0
2007-10-29 15:26:00,2.05835,2.05875,2.0582,2.0586,1390800006.0
2007-10-29 15:27:00,2.0586,2.059,2.0586,2.059,1211199999.0
2007-10-29 15:28:00,2.059,2.059,2.05845,2.05845,1201200000.0
2007-10-29 15:29:00,2.05845,2.0591,2.05825,2.0588,1404799998.0
2007-10-29 15:30:00,2.0588,2.0588,2.0587,2.0588,1228600000.0
2007-10-29 15:31:00,2.0588,2.0589,2.0587,2.0587,1084200000.0
2007-10-29 15:32:00,2.0587,2.0588,2.0585,2.0585,1124100001.0
2007-10-29 15:33:00,2.0585,2.05865,2.05825,2.05865,1152999998.0
2007-10-29 15:34:00,2.05865,2.05885,2.0585,2.05885,944500000.0
2007-10-29 15:35:00,2.05885,2.05885,2.05865,2.0588,1898300004.0
2007-10-29 15:36:00,2.0588,2.0588,2.05855,2.0588,1010599998.0
2007-10-29 15:37:00,2.0588,2.0591,2.0588,2.05905,762600000.0
2007-10-29 15:38:00,2.05905,2.05905,2.0588,2.05905,1188599994.0
2007-10-29 15:39:00,2.05905,2.0592,2.05895,2.05905,1621099997.0
2007-10-29 15:40:00,2.05905,2.0592,2.0589,2.05895,1315799999.0
2007-10-29 15:41:00,2.0577,2.0578,2.0577,2.0577,1449600001.0
2007-10-29 15:42:00,2.0588,2.059,2.05875,2.0589,1449600001.0
2007-10-29 15:43:00,2.0589,2.05905,2.0587,2.05895,1801200015.0
2007-10-29 15:44:00,2.05895,2.05925,2.0589,2.05925,810300000.0
2007-10-29 15:45:00,2.0592,2.0594,2.0592,2.05935,1011500000.0
2007-10-29 15:46:00,2.05935,2.05945,2.0593,2.05945,883900000.0
2007-10-29 15:47:00,2.05945,2.05955,2.059,2.059,1172400000.0
2007-10-29 15:48:00,2.059,2.059,2.0588,2.05885,1384700000.0
2007-10-29 15:49:00,2.05885,2.05895,2.05855,2.0588,1253099993.0
2007-10-29 15:50:00,2.0588,2.05885,2.05855,2.0586,1670400016.0
2007-10-29 15:51:00,2.0586,2.05885,2.05855,2.0587,1225900002.0
2007-10-29 15:52:00,2.0587,2.05875,2.05845,2.05845,1335039999.0
2007-10-29 15:53:00,2.0585,2.05855,2.05835,2.05855,2091499977.0
2007-10-29 15:54:00,2.0585,2.05885,2.0585,2.05875,1114800001.0
2007-10-29 15:55:00,2.05875,2.05885,2.0585,2.0585,842300000.0
2007-10-29 15:56:00,2.0585,2.0586,2.0583,2.05835,1450900001.0
2007-10-29 15:57:00,2.05835,2.05835,2.0577,2.05775,1132799999.0
2007-10-29 15:58:00,2.0578,2.0583,2.05765,2.05795,1149399999.0
2007-10-29 15:59:00,2.05805,2.0583,2.05795,2.05795,1755099998.0
2007-10-29 16:00:00,2.05795,2.05835,2.05765,2.05815,1527800002.0
2007-10-29 16:01:00,2.0582,2.0582,2.05765,2.05765,862000000.0
2007-10-29 16:02:00,2.05765,2.05795,2.05765,2.05795,971500000.0
2007-10-29 16:03:00,2.05795,2.0581,2.0578,2.0581,1318100009.0
2007-10-29 16:04:00,2.0581,2.0583,2.05795,2.0583,1403800011.0
2007-10-29 16:05:00,2.0583,2.0583,2.05785,2.05805,768800000.0
2007-10-29 16:06:00,2.05805,2.05805,2.05735,2.05755,1111999994.0
2007-10-29 16:07:00,2.0575,2.05755,2.05725,2.05725,765800000.0
2007-10-29 16:08:00,2.0573,2.05765,2.05725,2.05755,1286699997.0
2007-10-29 16:09:00,2.05755,2.05755,2.0575,2.05755,672100000.0
2007-10-29 16:10:00,2.0575,2.05755,2.0574,2.05745,724000000.0
2007-10-29 16:11:00,2.05745,2.0579,2.05745,2.05775,823600000.0
2007-10-29 16:12:00,2.05775,2.05795,2.0577,2.0579,858599999.0
2007-10-29 16:13:00,2.0579,2.058,2.05775,2.05795,1389599982.0
2007-10-29 16:14:00,2.05795,2.058,2.0578,2.05785,1126000000.0
2007-10-29 16:15:00,2.0578,2.0578,2.0575,2.0575,928200000.0
2007-10-29 16:16:00,2.0575,2.0576,2.05735,2.0574,578600000.0
2007-10-29 16:17:00,2.05745,2.05755,2.05725,2.05725,1410699992.0
2007-10-29 16:18:00,2.05725,2.0575,2.05725,2.0574,1447300021.0
2007-10-29 16:19:00,2.0574,2.05785,2.0573,2.05765,848000002.0
2007-10-29 16:20:00,2.05765,2.05785,2.0574,2.0577,1316900013.0
2007-10-29 16:21:00,2.0605,2.0605,2.0604,2.0604,1783899999.0
2007-10-29 16:22:00,2.0577,2.0578,2.05755,2.0578,1783899999.0
2007-10-29 16:23:00,2.0578,2.05795,2.05775,2.05785,1749000008.0
2007-10-29 16:24:00,2.05785,2.05855,2.05775,2.0583,523900000.0
2007-10-29 16:25:00,2.05835,2.05845,2.0582,2.0582,805600000.0
2007-10-29 16:26:00,2.0582,2.05825,2.05815,2.05825,589800000.0
2007-10-29 16:27:00,2.05825,2.0583,2.05815,2.05815,817600000.0
2007-10-29 16:28:00,2.05815,2.05825,2.05805,2.05815,1023700004.0
2007-10-29 16:29:00,2.05815,2.05865,2.05805,2.05865,784500000.0
2007-10-29 16:30:00,2.05865,2.059,2.0585,2.05875,1330699999.0
2007-10-29 16:31:00,2.05875,2.05875,2.05835,2.05855,863200002.0
2007-10-29 16:32:00,2.05855,2.05855,2.05805,2.05845,939899999.0
2007-10-29 16:33:00,2.05845,2.05885,2.0581,2.05885,862200000.0
2007-10-29 16:34:00,2.05885,2.05925,2.05885,2.05895,878200002.0
2007-10-29 16:35:00,2.05895,2.05895,2.0582,2.0586,1168200001.0
2007-10-29 16:36:00,2.0586,2.05885,2.05855,2.05885,834700000.0
2007-10-29 16:37:00,2.05885,2.05885,2.0582,2.0583,1542799999.0
2007-10-29 16:38:00,2.05835,2.05835,2.05795,2.05795,782100000.0
2007-10-29 16:39:00,2.05795,2.05795,2.0578,2.05785,953100000.0
2007-10-29 16:40:00,2.05785,2.05805,2.05785,2.058,1944299996.0
2007-10-29 16:41:00,2.058,2.058,2.0579,2.05795,703100000.0
2007-10-29 16:42:00,2.05795,2.05805,2.0577,2.0577,1120600006.0
2007-10-29 16:43:00,2.0577,2.05785,2.0577,2.05775,477800000.0
2007-10-29 16:44:00,2.05775,2.0583,2.0577,2.05825,931500008.0
2007-10-29 16:45:00,2.05815,2.05825,2.05795,2.05815,827199999.0
2007-10-29 16:46:00,2.05815,2.05835,2.05805,2.05835,1702499967.0
2007-10-29 16:47:00,2.0584,2.059,2.0584,2.0586,1025499999.0
2007-10-29 16:48:00,2.0586,2.0587,2.0586,2.05865,1365800015.0
2007-10-29 16:49:00,2.05865,2.05905,2.0586,2.059,621300000.0
2007-10-29 16:50:00,2.05895,2.0591,2.05895,2.05905,1296600000.0
2007-10-29 16:51:00,2.05905,2.0592,2.05875,2.05885,767100000.0
2007-10-29 16:52:00,2.05885,2.0592,2.05885,2.05915,1054100000.0
2007-10-29 16:53:00,2.05915,2.0597,2.0591,2.0596,1949099979.0
2007-10-29 16:54:00,2.05955,2.0597,2.0595,2.0596,1382699997.0
2007-10-29 16:55:00,2.0596,2.0597,2.05945,2.05945,1193500002.0
2007-10-29 16:56:00,2.0595,2.0595,2.05915,2.05915,1719099993.0
2007-10-29 16:57:00,2.05915,2.05925,2.05905,2.05925,1361500004.0
2007-10-29 16:58:00,2.05925,2.0594,2.05915,2.0593,1759499999.0
2007-10-29 16:59:00,2.05935,2.0596,2.0592,2.0596,1360300013.0
2007-10-29 17:00:00,2.0596,2.05985,2.05945,2.05955,1415200000.0
2007-10-29 17:01:00,2.05955,2.0599,2.05955,2.0599,942899995.0
2007-10-29 17:02:00,2.0599,2.0599,2.05965,2.0598,1809299987.0
2007-10-29 17:03:00,2.0598,2.0599,2.0597,2.0597,1150400000.0
2007-10-29 17:04:00,2.05975,2.0599,2.05965,2.05985,941499999.0
2007-10-29 17:05:00,2.05985,2.05985,2.0596,2.0596,1580699999.0
2007-10-29 17:06:00,2.061,2.061,2.0609,2.061,1139500004.0
2007-10-29 17:07:00,2.05975,2.0605,2.05975,2.06035,1139500004.0
2007-10-29 17:08:00,2.06035,2.0613,2.0603,2.0609,1989400005.0
2007-10-29 17:09:00,2.06095,2.06095,2.0605,2.0606,2023099984.0
2007-10-29 17:10:00,2.0606,2.0606,2.0603,2.06035,1313900005.0
2007-10-29 17:11:00,2.06035,2.0605,2.06015,2.06045,1468700014.0
2007-10-29 17:12:00,2.06045,2.0606,2.0603,2.06045,1799399999.0
2007-10-29 17:13:00,2.0605,2.0608,2.06045,2.0608,1254600001.0
2007-10-29 17:14:00,2.0608,2.06105,2.0607,2.0607,1470299994.0
2007-10-29 17:15:00,2.0615,2.0615,2.0615,2.0615,1033400000.0
2007-10-29 17:16:00,2.06065,2.06105,2.0606,2.06095,1033400000.0
2007-10-29 17:17:00,2.06095,2.06115,2.06085,2.0609,990100001.0
2007-10-29 17:18:00,2.0609,2.06095,2.0607,2.06075,1290900005.0
2007-10-29 17:19:00,2.06075,2.06075,2.0604,2.06045,1226700001.0
2007-10-29 17:20:00,2.06045,2.06055,2.06045,2.0605,1173800000.0
2007-10-29 17:21:00,2.0613,2.0613,2.0612,2.0612,1012000003.0
2007-10-29 17:22:00,2.06055,2.06065,2.06055,2.06065,1012000003.0
2007-10-29 17:23:00,2.06065,2.06085,2.06055,2.0607,1572999998.0
2007-10-29 17:24:00,2.0607,2.06105,2.0606,2.061,1772499993.0
2007-10-29 17:25:00,2.061,2.06125,2.0609,2.0612,1651299987.0
2007-10-29 17:26:00,2.0612,2.0613,2.0609,2.0609,1444599999.0
2007-10-29 17:27:00,2.0609,2.06095,2.0608,2.06085,1279300001.0
2007-10-29 17:28:00,2.06085,2.06085,2.06065,2.06065,1987900012.0
2007-10-29 17:29:00,2.06065,2.06065,2.0605,2.0605,1459800000.0
2007-10-29 17:30:00,2.0605,2.06065,2.06045,2.0605,949100000.0
2007-10-29 17:31:00,2.0605,2.06055,2.0604,2.06045,511200000.0
2007-10-29 17:32:00,2.06045,2.06045,2.0599,2.06,900799999.0
2007-10-29 17:33:00,2.06,2.06015,2.06,2.06,1735599991.0
2007-10-29 17:34:00,2.06,2.06015,2.0599,2.06,1683700002.0
2007-10-29 17:35:00,2.06,2.06005,2.0595,2.05955,1387700002.0
2007-10-29 17:36:00,2.05955,2.05975,2.05955,2.05955,1549999999.0
2007-10-29 17:37:00,2.05955,2.05965,2.05955,2.05965,1109500000.0
2007-10-29 17:38:00,2.05965,2.06005,2.05965,2.05965,812700000.0
2007-10-29 17:39:00,2.05965,2.05985,2.05965,2.05985,1208800000.0
2007-10-29 17:40:00,2.05985,2.06,2.05975,2.05975,790400000.0
2007-10-29 17:41:00,2.05975,2.05995,2.0597,2.0598,1695699997.0
2007-10-29 17:42:00,2.0598,2.06035,2.05975,2.0602,999200000.0
2007-10-29 17:43:00,2.0602,2.0603,2.06015,2.0603,1120000000.0
2007-10-29 17:44:00,2.0603,2.06065,2.0603,2.0605,1273700001.0
2007-10-29 17:45:00,2.0605,2.06055,2.06045,2.06045,1592000005.0
2007-10-29 17:46:00,2.06045,2.0608,2.06045,2.06075,1547200006.0
2007-10-29 17:47:00,2.061,2.0611,2.061,2.061,1036900002.0
2007-10-29 17:48:00,2.06065,2.0607,2.06035,2.0606,1036900002.0
2007-10-29 17:49:00,2.0606,2.06065,2.06015,2.06025,1286999999.0
2007-10-29 17:50:00,2.06025,2.06035,2.06015,2.06025,1157800000.0
2007-10-29 17:51:00,2.06025,2.0603,2.06015,2.0602,1211800000.0
2007-10-29 17:52:00,2.0602,2.06025,2.0601,2.0601,1057500000.0
2007-10-29 17:53:00,2.0601,2.06015,2.05985,2.06005,984500000.0
2007-10-29 17:54:00,2.06005,2.0603,2.05995,2.06005,989499999.0
2007-10-29 17:55:00,2.05995,2.06035,2.05995,2.0602,1870800012.0
2007-10-29 17:56:00,2.0602,2.0602,2.05995,2.0601,1547700038.0
2007-10-29 17:57:00,2.06005,2.06015,2.05995,2.0601,1558499994.0
2007-10-29 17:58:00,2.0601,2.06045,2.0601,2.06035,975200000.0
2007-10-29 17:59:00,2.0604,2.061,2.0604,2.0608,909100000.0
2007-10-29 18:00:00,2.0608,2.061,2.0607,2.0608,1868900008.0
2007-10-29 18:01:00,2.06085,2.061,2.0607,2.06075,945100000.0
2007-10-29 18:02:00,2.06075,2.0612,2.06065,2.06115,1722999999.0
2007-10-29 18:03:00,2.06115,2.06125,2.061,2.061,1317500000.0
2007-10-29 18:04:00,2.061,2.0612,2.06085,2.0612,1725200000.0
2007-10-29 18:05:00,2.0612,2.0612,2.06095,2.0612,1826900000.0
2007-10-29 18:06:00,2.0612,2.0612,2.06095,2.0612,1152600000.0
2007-10-29 18:07:00,2.0612,2.062,2.06115,2.06175,1390800001.0
2007-10-29 18:08:00,2.0618,2.0623,2.06165,2.0622,1184950000.0
2007-10-29 18:09:00,2.0622,2.0625,2.062,2.06235,1169700000.0
2007-10-29 18:10:00,2.06235,2.06235,2.0621,2.06225,1313100007.0
2007-10-29 18:11:00,2.06225,2.06225,2.06175,2.06185,1670599999.0
2007-10-29 18:12:00,2.06185,2.0619,2.06165,2.06165,2134899993.0
2007-10-29 18:13:00,2.06165,2.06175,2.06145,2.06155,1726200000.0
2007-10-29 18:14:00,2.0616,2.06175,2.06145,2.06165,1130200000.0
2007-10-29 18:15:00,2.06165,2.06165,2.0615,2.0615,893700000.0
2007-10-29 18:16:00,2.0615,2.06155,2.06145,2.0615,1202300000.0
2007-10-29 18:17:00,2.0615,2.0616,2.06145,2.0616,1062399970.0
2007-10-29 18:18:00,2.0616,2.0618,2.06145,2.0618,2144800000.0
2007-10-29 18:19:00,2.0624,2.0625,2.0624,2.0624,1556800000.0
2007-10-29 18:20:00,2.0615,2.0616,2.0615,2.0615,1556800000.0
2007-10-29 18:21:00,2.0615,2.0615,2.06115,2.0613,1620500009.0
2007-10-29 18:22:00,2.06125,2.0614,2.0612,2.0613,1248700001.0
2007-10-29 18:23:00,2.0613,2.0616,2.0613,2.06145,1152300000.0
2007-10-29 18:24:00,2.06145,2.06145,2.06125,2.0614,728000002.0
2007-10-29 18:25:00,2.0614,2.06145,2.0613,2.06145,943800000.0
2007-10-29 18:26:00,2.06145,2.0615,2.0614,2.0615,520400000.0
2007-10-29 18:27:00,2.0615,2.0615,2.0614,2.0614,712400000.0
2007-10-29 18:28:00,2.0614,2.06175,2.0614,2.0615,948700000.0
2007-10-29 18:29:00,2.0615,2.0616,2.06125,2.06125,1180800000.0
2007-10-29 18:30:00,2.06125,2.0613,2.06115,2.0612,2131500001.0
2007-10-29 18:31:00,2.0612,2.0613,2.06115,2.06125,2094000000.0
2007-10-29 18:32:00,2.06115,2.0612,2.0611,2.06115,2037900041.0
2007-10-29 18:33:00,2.06115,2.06115,2.0609,2.0609,1247000000.0
2007-10-29 18:34:00,2.06095,2.0611,2.0609,2.06095,1645500000.0
2007-10-29 18:35:00,2.061,2.0611,2.06095,2.061,2090400000.0
2007-10-29 18:36:00,2.061,2.061,2.0608,2.0608,1479200000.0
2007-10-29 18:37:00,2.0608,2.0608,2.06075,2.06075,1831600002.0
2007-10-29 18:38:00,2.0608,2.0609,2.06075,2.0609,1771600000.0
2007-10-29 18:39:00,2.0609,2.0609,2.06075,2.06085,1722000000.0
2007-10-29 18:40:00,2.06085,2.0611,2.06085,2.0611,1191900000.0
2007-10-29 18:41:00,2.0611,2.0611,2.06095,2.06095,1913900012.0
2007-10-29 18:42:00,2.06095,2.06115,2.0609,2.06115,1778399999.0
2007-10-29 18:43:00,2.06115,2.06125,2.06105,2.0611,790600000.0
2007-10-29 18:44:00,2.0611,2.06115,2.061,2.0611,1057700004.0
2007-10-29 18:45:00,2.0611,2.0613,2.061,2.0612,1092600000.0
2007-10-29 18:46:00,2.0612,2.0613,2.06115,2.0612,1605500014.0
2007-10-29 18:47:00,2.0612,2.0612,2.0612,2.0612,612000000.0
2007-10-29 18:48:00,2.0612,2.0613,2.061,2.0612,1680199989.0
2007-10-29 18:49:00,2.0612,2.0612,2.06105,2.0611,1081800000.0
2007-10-29 18:50:00,2.0611,2.0612,2.06105,2.06115,1620700013.0
2007-10-29 18:51:00,2.06115,2.0612,2.06105,2.0612,1094600002.0
2007-10-29 18:52:00,2.0612,2.0612,2.06105,2.06115,1810700027.0
2007-10-29 18:53:00,2.06115,2.06125,2.06115,2.0612,2013699995.0
2007-10-29 18:54:00,2.06125,2.06125,2.06115,2.0612,1749499997.0
2007-10-29 18:55:00,2.0612,2.0612,2.06095,2.06105,1917200000.0
2007-10-29 18:56:00,2.0615,2.0615,2.0615,2.0615,1716199994.0
2007-10-29 18:57:00,2.061,2.061,2.06095,2.06095,1716199994.0
2007-10-29 18:58:00,2.061,2.0611,2.0609,2.0609,2019799976.0
2007-10-29 18:59:00,2.0609,2.061,2.0608,2.0609,1157600000.0
2007-10-29 19:00:00,2.0609,2.0609,2.0608,2.0609,968600000.0
2007-10-29 19:01:00,2.0609,2.0612,2.0609,2.0612,1197400000.0
2007-10-29 19:02:00,2.0612,2.06185,2.0612,2.0615,1337499999.0
2007-10-29 19:03:00,2.0615,2.0622,2.06145,2.062,933700000.0
2007-10-29 19:04:00,2.062,2.062,2.0618,2.06185,820899999.0
2007-10-29 19:05:00,2.06185,2.06195,2.06185,2.0619,1492500000.0
2007-10-29 19:06:00,2.0619,2.062,2.06185,2.06195,702600000.0
2007-10-29 19:07:00,2.062,2.06235,2.06175,2.06235,1690300005.0
2007-10-29 19:08:00,2.06235,2.0625,2.06225,2.0623,1190400011.0
2007-10-29 19:09:00,2.0623,2.06235,2.06215,2.0622,1383300005.0
2007-10-29 19:10:00,2.06215,2.0622,2.06185,2.0621,1159300002.0
2007-10-29 19:11:00,2.0621,2.0621,2.06155,2.06165,1245900004.0
2007-10-29 19:12:00,2.06165,2.0625,2.06155,2.0621,1775300006.0
2007-10-29 19:13:00,2.06205,2.06315,2.062,2.06305,794800002.0
2007-10-29 19:14:00,2.06305,2.0631,2.06275,2.06285,599600000.0
2007-10-29 19:15:00,2.0629,2.06295,2.06265,2.06265,885350002.0
2007-10-29 19:16:00,2.0627,2.0633,2.06265,2.0628,861700002.0
2007-10-29 19:17:00,2.0628,2.0628,2.06255,2.0627,1281199998.0
2007-10-29 19:18:00,2.0627,2.0627,2.0626,2.06265,632100000.0
2007-10-29 19:19:00,2.06265,2.06265,2.06255,2.06255,546500000.0
2007-10-29 19:20:00,2.06255,2.06255,2.06245,2.06245,1039600000.0
2007-10-29 19:21:00,2.06255,2.06265,2.06245,2.0626,1247000000.0
2007-10-29 19:22:00,2.0626,2.06275,2.0626,2.06265,1313199999.0
2007-10-29 19:23:00,2.06265,2.06265,2.0622,2.0625,510500000.0
2007-10-29 19:24:00,2.0625,2.06255,2.0625,2.06255,448200000.0
2007-10-29 19:25:00,2.06255,2.06255,2.06245,2.06245,686100000.0
2007-10-29 19:26:00,2.06245,2.06255,2.0624,2.0624,1306000000.0
2007-10-29 19:27:00,2.0614,2.0615,2.0614,2.0615,1202200004.0
2007-10-29 19:29:00,2.06195,2.06195,2.06185,2.0619,1202200004.0
2007-10-29 19:30:00,2.0619,2.06195,2.0619,2.0619,551300000.0
2007-10-29 19:31:00,2.0619,2.062,2.06185,2.062,1206000000.0
2007-10-29 19:32:00,2.062,2.06225,2.062,2.06225,644200000.0
2007-10-29 19:33:00,2.06225,2.06235,2.0621,2.06225,622300000.0
2007-10-29 19:34:00,2.0622,2.0622,2.06185,2.0619,1229600000.0
2007-10-29 19:35:00,2.0619,2.06215,2.06185,2.06205,893299999.0
2007-10-29 19:36:00,2.06205,2.06205,2.0619,2.062,630400000.0
2007-10-29 19:37:00,2.06205,2.06215,2.0619,2.062,362100000.0
2007-10-29 19:38:00,2.062,2.0621,2.06185,2.0619,1718699968.0
2007-10-29 19:39:00,2.0619,2.0619,2.06175,2.06185,1455400019.0
2007-10-29 19:40:00,2.06185,2.0619,2.06175,2.06185,1574399948.0
2007-10-29 19:41:00,2.0619,2.06195,2.0616,2.06165,814700000.0
2007-10-29 19:42:00,2.06165,2.0617,2.06155,2.0616,622800000.0
2007-10-29 19:43:00,2.0616,2.06165,2.06155,2.06155,410000000.0
2007-10-29 19:44:00,2.06155,2.06165,2.0615,2.0616,470200000.0
2007-10-29 19:45:00,2.0616,2.0618,2.06155,2.0617,921600000.0
2007-10-29 19:46:00,2.0617,2.0617,2.06165,2.06165,1939400000.0
2007-10-29 19:47:00,2.06165,2.06185,2.06165,2.0618,751000000.0
2007-10-29 19:48:00,2.0618,2.06195,2.06175,2.06195,1430100000.0
2007-10-29 19:49:00,2.06195,2.06195,2.06175,2.06175,420800000.0
2007-10-29 19:50:00,2.06175,2.06175,2.0616,2.0616,537600000.0
2007-10-29 19:51:00,2.0616,2.0616,2.0615,2.06155,733600000.0
2007-10-29 19:52:00,2.06155,2.0617,2.0615,2.0615,977800000.0
2007-10-29 19:53:00,2.0615,2.0616,2.0615,2.06155,677200000.0
2007-10-29 19:54:00,2.0617,2.0617,2.0615,2.0616,1798199996.0
2007-10-29 19:55:00,2.06135,2.06155,2.06135,2.06155,1798199996.0
2007-10-29 19:56:00,2.06155,2.06165,2.06135,2.06155,1435000031.0
2007-10-29 19:57:00,2.0615,2.0617,2.0615,2.0617,1245999981.0
2007-10-29 19:58:00,2.0616,2.06165,2.0615,2.0616,1245999981.0
2007-10-29 19:59:00,2.06155,2.06185,2.06155,2.0618,1450599976.0
2007-10-29 20:00:00,2.0618,2.06205,2.0618,2.062,666500000.0
2007-10-29 20:01:00,2.062,2.06215,2.06195,2.06195,577900000.0
2007-10-29 20:02:00,2.06195,2.06195,2.0618,2.0619,823800000.0
2007-10-29 20:03:00,2.06195,2.062,2.0619,2.06195,482500000.0
2007-10-29 20:04:00,2.06195,2.06225,2.06195,2.0622,521900000.0
2007-10-29 20:05:00,2.0622,2.0623,2.06205,2.0622,1343600004.0
2007-10-29 20:06:00,2.0622,2.0625,2.06215,2.0625,1144400000.0
2007-10-29 20:07:00,2.0625,2.0627,2.06245,2.06245,534400000.0
2007-10-29 20:08:00,2.06245,2.0625,2.06235,2.0624,975100000.0
2007-10-29 20:09:00,2.0624,2.0624,2.06225,2.06225,769200000.0
2007-10-29 20:10:00,2.06225,2.0623,2.062,2.062,1426300000.0
2007-10-29 20:11:00,2.062,2.062,2.0618,2.0619,695500000.0
2007-10-29 20:12:00,2.0619,2.0619,2.0618,2.0618,804900000.0
2007-10-29 20:13:00,2.0618,2.06185,2.0618,2.0618,908000000.0
2007-10-29 20:14:00,2.0618,2.06185,2.0617,2.0617,759200000.0
2007-10-29 20:15:00,2.0618,2.0619,2.0617,2.0617,863000000.0
2007-10-29 20:16:00,2.0618,2.0618,2.0616,2.0617,863000000.0
2007-10-29 20:17:00,2.0618,2.0618,2.0618,2.0618,863000000.0
2007-10-29 20:19:00,2.0616,2.0618,2.0616,2.0617,863000000.0
2007-10-29 20:20:00,2.0617,2.0617,2.06155,2.0616,753900000.0
2007-10-29 20:21:00,2.0616,2.0617,2.0616,2.0616,900400000.0
2007-10-29 20:22:00,2.0616,2.0616,2.06155,2.06155,1106600000.0
2007-10-29 20:23:00,2.06155,2.0616,2.0615,2.0615,2050100000.0
2007-10-29 20:24:00,2.06155,2.06155,2.06155,2.06155,760800000.0
2007-10-29 20:25:00,2.06155,2.06165,2.06145,2.06155,1405400005.0
2007-10-29 20:26:00,2.06155,2.0616,2.06155,2.06155,1251700001.0
2007-10-29 20:27:00,2.0616,2.06165,2.06155,2.0616,877600000.0
2007-10-29 20:28:00,2.0616,2.06165,2.0616,2.0616,746900000.0
2007-10-29 20:29:00,2.0616,2.0616,2.06155,2.0616,625600000.0
2007-10-29 20:30:00,2.0625,2.0628,2.0625,2.0628,1490499999.0
2007-10-29 20:31:00,2.06145,2.06145,2.0611,2.0612,1490499999.0
2007-10-29 20:32:00,2.06115,2.0612,2.06095,2.061,1909400047.0
2007-10-29 20:33:00,2.0631,2.0633,2.0631,2.0632,1659200017.0
2007-10-29 20:34:00,2.061,2.0611,2.06095,2.06105,1659200017.0
2007-10-29 20:35:00,2.0632,2.0632,2.0629,2.0629,1425000010.0
2007-10-29 20:36:00,2.06125,2.0614,2.06125,2.0614,1425000010.0
2007-10-29 20:37:00,2.0614,2.0616,2.0614,2.0616,634400000.0
2007-10-29 20:38:00,2.0616,2.0616,2.06145,2.0616,1146700010.0
2007-10-29 20:39:00,2.0616,2.0617,2.0615,2.06155,975300000.0
2007-10-29 20:40:00,2.06155,2.0618,2.06145,2.0617,1693899984.0
2007-10-29 20:41:00,2.0617,2.062,2.0617,2.06185,1425400005.0
2007-10-29 20:42:00,2.06185,2.06225,2.06185,2.062,1099100000.0
2007-10-29 20:43:00,2.062,2.06215,2.062,2.0621,938700000.0
2007-10-29 20:44:00,2.0621,2.0623,2.0621,2.06225,918700000.0
2007-10-29 20:45:00,2.06225,2.0623,2.06215,2.06225,1524900000.0
2007-10-29 20:46:00,2.06225,2.06225,2.06225,2.06225,1098000000.0
2007-10-29 20:47:00,2.06225,2.06235,2.06205,2.0621,987700000.0
2007-10-29 20:48:00,2.0621,2.06215,2.0619,2.06195,1697400001.0
2007-10-29 20:49:00,2.0619,2.06195,2.06185,2.06195,1519300011.0
2007-10-29 20:50:00,2.06195,2.06215,2.06195,2.06195,671250000.0
2007-10-29 20:51:00,2.06195,2.06195,2.0619,2.0619,1107000000.0
2007-10-29 20:52:00,2.0619,2.0619,2.0617,2.0618,978500000.0
2007-10-29 20:53:00,2.0618,2.0619,2.0617,2.0617,1277800001.0
2007-10-29 20:54:00,2.0617,2.0618,2.06165,2.0617,535100000.0
2007-10-29 20:55:00,2.0617,2.0618,2.06165,2.0618,733999998.0
2007-10-29 20:56:00,2.0618,2.06185,2.0617,2.06175,1219799989.0
2007-10-29 20:57:00,2.06175,2.06185,2.0616,2.06185,891300000.0
2007-10-29 20:58:00,2.06185,2.0619,2.0617,2.0618,1487299998.0
2007-10-29 20:59:00,2.0618,2.0619,2.06175,2.0618,1571999993.0
2007-10-29 21:00:00,2.0618,2.0618,2.06165,2.0617,1409600000.0
2007-10-29 21:01:00,2.0617,2.0617,2.0616,2.06165,1192100000.0
2007-10-29 21:02:00,2.0631,2.0631,2.0628,2.0629,1322399999.0
2007-10-29 21:03:00,2.0628,2.0628,2.0626,2.0628,1322399999.0
2007-10-29 21:04:00,2.0616,2.0618,2.0616,2.0618,1322399999.0
2007-10-29 21:05:00,2.0618,2.062,2.06165,2.06195,1296300000.0
2007-10-29 21:06:00,2.0625,2.0625,2.0625,2.0625,1338999993.0
2007-10-29 21:07:00,2.0619,2.0619,2.06185,2.06185,1338999993.0
2007-10-29 21:08:00,2.06185,2.06195,2.06185,2.06195,843100000.0
2007-10-29 21:09:00,2.06195,2.06215,2.06195,2.0621,951900000.0
2007-10-29 21:10:00,2.0621,2.06215,2.06195,2.06205,1552199956.0
2007-10-29 21:11:00,2.06205,2.0622,2.06205,2.0621,1054900009.0
2007-10-29 21:12:00,2.06205,2.0623,2.06205,2.0623,1665700001.0
2007-10-29 21:13:00,2.06225,2.06235,2.06225,2.0623,2084200011.0
2007-10-29 21:14:00,2.0623,2.0623,2.062,2.0621,2117600005.0
2007-10-29 21:15:00,2.0621,2.0621,2.0617,2.06185,1226199993.0
2007-10-29 21:16:00,2.06185,2.06185,2.0617,2.06175,791699999.0
2007-10-29 21:17:00,2.06175,2.06185,2.06175,2.06185,1121000000.0
2007-10-29 21:19:00,2.06175,2.06195,2.06175,2.06195,1036599989.0
2007-10-29 21:20:00,2.06195,2.06205,2.06185,2.06205,2021199991.0
2007-10-29 21:21:00,2.06205,2.0623,2.06205,2.0623,1580500002.0
2007-10-29 21:22:00,2.0629,2.0629,2.0629,2.0629,1352000000.0
2007-10-29 21:24:00,2.063,2.0632,2.0628,2.063,1352000000.0
2007-10-29 21:25:00,2.0631,2.0632,2.0629,2.0631,1352000000.0
2007-10-29 21:26:00,2.06285,2.06285,2.0628,2.0628,1352000000.0
2007-10-29 21:27:00,2.0632,2.0632,2.0632,2.0632,1383999981.0
2007-10-29 21:28:00,2.0631,2.0632,2.0628,2.0629,1383999981.0
2007-10-29 21:30:00,2.06265,2.0629,2.06255,2.0629,1383999981.0
2007-10-29 21:31:00,2.0629,2.0633,2.0629,2.06315,943100000.0
2007-10-29 21:32:00,2.06315,2.0635,2.06305,2.06335,398300000.0
2007-10-29 21:33:00,2.06335,2.06345,2.06325,2.0633,309000000.0
2007-10-29 21:34:00,2.0633,2.06335,2.06315,2.06325,666300000.0
2007-10-29 21:35:00,2.06325,2.06335,2.0631,2.06315,152900000.0
2007-10-29 21:36:00,2.06315,2.06325,2.0629,2.06295,221200000.0
2007-10-29 21:37:00,2.06295,2.06295,2.0626,2.0626,544800000.0
2007-10-29 21:38:00,2.0626,2.06265,2.06255,2.0626,1945000019.0
2007-10-29 21:39:00,2.0626,2.0626,2.06255,2.06255,1424600000.0
2007-10-29 21:40:00,2.06255,2.06275,2.06245,2.0627,2124800000.0
2007-10-29 21:41:00,2.0627,2.0627,2.0626,2.0627,1093100000.0
2007-10-29 21:42:00,2.0627,2.06305,2.06265,2.063,711800000.0
2007-10-29 21:43:00,2.063,2.0632,2.06275,2.06315,665700000.0
2007-10-29 21:44:00,2.06315,2.06315,2.0626,2.0629,909499998.0
2007-10-29 21:45:00,2.0629,2.0632,2.06285,2.0632,1622800033.0
2007-10-29 21:46:00,2.0632,2.06335,2.06305,2.0633,1269700018.0
2007-10-29 21:47:00,2.06335,2.06355,2.06325,2.06335,189300000.0
2007-10-29 21:48:00,2.06335,2.06345,2.06325,2.06345,136100000.0
2007-10-29 21:49:00,2.06345,2.06375,2.06325,2.06375,409400000.0
2007-10-29 21:50:00,2.06375,2.0639,2.0637,2.0638,634900000.0
2007-10-29 21:51:00,2.0638,2.06385,2.06355,2.06365,664500000.0
2007-10-29 21:52:00,2.06365,2.0643,2.0636,2.06405,1327599998.0
2007-10-29 21:53:00,2.06405,2.06405,2.0637,2.06375,1545700000.0
2007-10-29 21:54:00,2.06375,2.06395,2.06375,2.06375,1650800000.0
2007-10-29 21:55:00,2.06375,2.06375,2.0634,2.0634,1797100000.0
2007-10-29 21:56:00,2.0634,2.0634,2.06305,2.0633,458000000.0
2007-10-29 21:57:00,2.0633,2.0634,2.0633,2.06335,711000000.0
2007-10-29 21:58:00,2.0622,2.0624,2.0621,2.0621,951700000.0
2007-10-29 21:59:00,2.06335,2.0636,2.0632,2.06355,951700000.0
2007-10-29 22:00:00,2.0636,2.0636,2.06325,2.06325,707000000.0
2007-10-29 22:01:00,2.0632,2.0635,2.0632,2.06325,745500000.0
2007-10-29 22:02:00,2.06335,2.06335,2.063,2.063,721099993.0
2007-10-29 22:03:00,2.063,2.06305,2.06285,2.0629,1003200000.0
2007-10-29 22:04:00,2.0629,2.0629,2.0629,2.0629,2117299986.0
2007-10-29 22:05:00,2.0629,2.06295,2.0627,2.0627,2117299986.0
2007-10-29 22:06:00,2.0627,2.06275,2.06265,2.06265,702700000.0
2007-10-29 22:07:00,2.06265,2.06275,2.06265,2.06265,840600000.0
2007-10-29 22:08:00,2.06265,2.06285,2.0625,2.06285,990899998.0
2007-10-29 22:09:00,2.0628,2.06285,2.06255,2.06265,947900000.0
2007-10-29 22:10:00,2.06265,2.06295,2.06265,2.06275,605200000.0
2007-10-29 22:11:00,2.06275,2.06275,2.0627,2.0627,477600000.0
2007-10-29 22:12:00,2.0627,2.06285,2.06265,2.0627,701000000.0
2007-10-29 22:13:00,2.0627,2.06275,2.0626,2.06275,1603100000.0
2007-10-29 22:14:00,2.0634,2.0636,2.0634,2.0634,1592299999.0
2007-10-29 22:15:00,2.0636,2.0636,2.0636,2.0636,1592299999.0
2007-10-29 22:16:00,2.06275,2.06285,2.06275,2.06285,1592299999.0
2007-10-29 22:17:00,2.06285,2.06285,2.0627,2.06285,1537100000.0
2007-10-29 22:18:00,2.06285,2.06295,2.06285,2.06295,440500000.0
2007-10-29 22:19:00,2.06295,2.063,2.06295,2.063,737100000.0
2007-10-29 22:20:00,2.063,2.063,2.06275,2.06285,510600000.0
2007-10-29 22:21:00,2.06285,2.06295,2.06285,2.06295,242800000.0
2007-10-29 22:22:00,2.06295,2.06315,2.06285,2.0629,1442700000.0
2007-10-29 22:23:00,2.0633,2.0633,2.0632,2.0632,390700000.0
2007-10-29 22:24:00,2.06315,2.06335,2.06305,2.06325,390700000.0
2007-10-29 22:25:00,2.06325,2.0635,2.06315,2.06315,711600000.0
2007-10-29 22:26:00,2.06315,2.06325,2.06305,2.06315,1402799980.0
2007-10-29 22:27:00,2.06315,2.0633,2.0631,2.0633,792200000.0
2007-10-29 22:28:00,2.0633,2.0633,2.06305,2.0631,613200000.0
2007-10-29 22:29:00,2.0631,2.0631,2.063,2.06305,423200000.0
2007-10-29 22:30:00,2.06305,2.0632,2.06285,2.06285,562100000.0
2007-10-29 22:31:00,2.06285,2.06295,2.0627,2.06285,828100000.0
2007-10-29 22:32:00,2.06285,2.06295,2.06285,2.06295,669200000.0
2007-10-29 22:33:00,2.06295,2.06295,2.06245,2.06245,1537199987.0
2007-10-29 22:34:00,2.0625,2.06275,2.06245,2.06275,389399995.0
2007-10-29 22:35:00,2.06275,2.06275,2.06255,2.06265,1603199997.0
2007-10-29 22:37:00,2.06265,2.06265,2.06255,2.06255,586400000.0
2007-10-29 22:38:00,2.06255,2.06275,2.06255,2.06265,1206500001.0
2007-10-29 22:39:00,2.06265,2.0627,2.0625,2.0625,1346600005.0
2007-10-29 22:40:00,2.0625,2.06255,2.0625,2.06255,439100000.0
2007-10-29 22:41:00,2.06255,2.0627,2.06255,2.06255,464500000.0
2007-10-29 22:42:00,2.06255,2.06255,2.0625,2.06255,505200000.0
2007-10-29 22:43:00,2.06255,2.0626,2.06245,2.06255,519000000.0
2007-10-29 22:44:00,2.06255,2.0626,2.06255,2.06255,380300000.0
2007-10-29 22:45:00,2.06255,2.0626,2.0623,2.0623,290000000.0
2007-10-29 22:46:00,2.063,2.063,2.0629,2.0629,799800009.0
2007-10-29 22:47:00,2.06225,2.0625,2.06225,2.06245,799800009.0
2007-10-29 22:48:00,2.06245,2.06245,2.06245,2.06245,810400000.0
2007-10-29 22:49:00,2.06245,2.06245,2.06225,2.06225,1977100004.0
2007-10-29 22:50:00,2.06225,2.06245,2.06225,2.06245,891000010.0
2007-10-29 22:51:00,2.06245,2.0625,2.06245,2.0625,753700000.0
2007-10-29 22:54:00,2.0625,2.0625,2.06235,2.0624,669700000.0
2007-10-29 22:56:00,2.06245,2.0626,2.0624,2.06245,1291100000.0
2007-10-29 22:57:00,2.06245,2.0626,2.0622,2.0622,1238000000.0
2007-10-29 22:58:00,2.0622,2.0623,2.062,2.062,1564800000.0
2007-10-29 22:59:00,2.062,2.06225,2.062,2.06215,1073800000.0
2007-10-29 23:00:00,2.063,2.063,2.063,2.063,1708000000.0
2007-10-29 23:01:00,2.0623,2.0623,2.0621,2.0623,1708000000.0
2007-10-29 23:02:00,2.0623,2.0624,2.0621,2.0624,1313800000.0
2007-10-29 23:03:00,2.0624,2.0624,2.06225,2.06225,555800000.0
2007-10-29 23:04:00,2.06235,2.063,2.06235,2.063,1444000000.0
2007-10-29 23:05:00,2.063,2.06355,2.06295,2.06295,925900000.0
2007-10-29 23:06:00,2.063,2.0631,2.0624,2.0629,731700000.0
2007-10-29 23:07:00,2.0629,2.0629,2.0624,2.0629,1783000000.0
2007-10-29 23:08:00,2.0629,2.0631,2.06285,2.063,810400000.0
2007-10-29 23:09:00,2.063,2.063,2.06255,2.06295,1715199959.0
2007-10-29 23:10:00,2.06295,2.06335,2.06275,2.06295,1662199964.0
2007-10-29 23:11:00,2.063,2.063,2.0629,2.063,665900000.0
2007-10-29 23:12:00,2.063,2.0632,2.06275,2.06295,729200000.0
2007-10-29 23:13:00,2.06295,2.0632,2.06275,2.06315,1696200003.0
2007-10-29 23:14:00,2.06315,2.0635,2.06315,2.0635,936600000.0
2007-10-29 23:15:00,2.0635,2.0635,2.06345,2.06345,1364000000.0
2007-10-29 23:16:00,2.06345,2.06345,2.06345,2.06345,1502200000.0
2007-10-29 23:17:00,2.06345,2.0635,2.06345,2.06345,926900000.0
2007-10-29 23:18:00,2.06345,2.0635,2.0632,2.06345,352600000.0
2007-10-29 23:19:00,2.06345,2.06345,2.06325,2.06345,369300000.0
2007-10-29 23:20:00,2.06345,2.06345,2.06325,2.0633,197800000.0
2007-10-29 23:21:00,2.0633,2.0633,2.06325,2.06325,612000000.0
2007-10-29 23:22:00,2.06325,2.06325,2.06295,2.06315,1040099972.0
2007-10-29 23:23:00,2.0631,2.0632,2.06305,2.06315,1033999977.0
2007-10-29 23:24:00,2.06315,2.0633,2.06315,2.06315,1368400000.0
2007-10-29 23:25:00,2.06315,2.0632,2.06295,2.0632,1433599981.0
2007-10-29 23:26:00,2.0632,2.0632,2.063,2.063,660800000.0
2007-10-29 23:27:00,2.0626,2.0626,2.0623,2.0624,824540000.0
2007-10-29 23:28:00,2.063,2.0632,2.05975,2.0631,824540000.0
2007-10-29 23:29:00,2.0631,2.0632,2.06295,2.06295,921300000.0
2007-10-29 23:30:00,2.06305,2.06305,2.06295,2.06305,309300000.0
2007-10-29 23:31:00,2.06305,2.06305,2.06295,2.06305,581700000.0
2007-10-29 23:32:00,2.06305,2.06305,2.06285,2.06295,727600000.0
2007-10-29 23:33:00,2.06295,2.0635,2.06295,2.0635,1026000000.0
2007-10-29 23:34:00,2.0635,2.0635,2.06315,2.0635,1067600001.0
2007-10-29 23:35:00,2.0635,2.0635,2.06325,2.06345,648800000.0
2007-10-29 23:36:00,2.06345,2.06345,2.06335,2.06345,272000000.0
2007-10-29 23:37:00,2.06345,2.0638,2.06325,2.06345,407700000.0
2007-10-29 23:38:00,2.06325,2.0635,2.06325,2.06345,450900000.0
2007-10-29 23:39:00,2.06345,2.06345,2.06325,2.06345,708000000.0
2007-10-29 23:40:00,2.06345,2.06345,2.06325,2.06345,756000000.0
2007-10-29 23:41:00,2.06345,2.0635,2.06345,2.0635,316800000.0
2007-10-29 23:42:00,2.0635,2.0635,2.0628,2.0628,389800000.0
2007-10-29 23:43:00,2.0628,2.06295,2.06265,2.06265,1964700003.0
2007-10-29 23:44:00,2.06265,2.06265,2.06265,2.06265,142400000.0
2007-10-29 23:45:00,2.06265,2.0629,2.06265,2.0628,856700000.0
2007-10-29 23:46:00,2.0628,2.06295,2.06275,2.0629,1454400000.0
2007-10-29 23:47:00,2.0614,2.0614,2.061,2.0612,1680699992.0
2007-10-29 23:48:00,2.06275,2.06285,2.06265,2.06275,1680699992.0
2007-10-29 23:49:00,2.06285,2.06285,2.06265,2.0627,1083699999.0
2007-10-29 23:50:00,2.0627,2.0627,2.06245,2.06265,782500000.0
2007-10-29 23:51:00,2.06245,2.06265,2.06245,2.06245,543300000.0
2007-10-29 23:52:00,2.06245,2.06265,2.06245,2.06265,375800000.0
2007-10-29 23:53:00,2.06265,2.06265,2.06265,2.06265,314400000.0
2007-10-29 23:54:00,2.06245,2.06265,2.06245,2.06265,332800000.0
2007-10-29 23:55:00,2.06265,2.06265,2.06245,2.06265,561600000.0
2007-10-29 23:56:00,2.06245,2.06265,2.06245,2.06265,663400000.0
2007-10-29 23:57:00,2.06265,2.06295,2.06245,2.0628,1036300000.0
2007-10-29 23:58:00,2.0628,2.063,2.0628,2.06295,824000000.0
2007-10-29 23:59:00,2.06295,2.06295,2.06295,2.06295,1053200000.0
2007-10-30 00:00:00,2.06295,2.06295,2.06265,2.06295,305500000.0
2007-10-30 00:01:00,2.06295,2.06295,2.06285,2.06285,284300000.0
2007-10-30 00:02:00,2.06285,2.06295,2.06285,2.06285,137600000.0
2007-10-30 00:03:00,2.06285,2.063,2.06265,2.063,629800000.0
2007-10-30 00:04:00,2.063,2.063,2.06285,2.06285,1716400000.0
2007-10-30 00:05:00,2.06285,2.06295,2.06265,2.06265,2144700000.0
2007-10-30 00:06:00,2.06265,2.0629,2.0625,2.0625,463350001.0
2007-10-30 00:07:00,2.0625,2.06255,2.0625,2.06255,1349600000.0
2007-10-30 00:08:00,2.06255,2.06255,2.06225,2.06255,667000000.0
2007-10-30 00:09:00,2.06255,2.0626,2.06245,2.06255,471500000.0
2007-10-30 00:10:00,2.06255,2.06265,2.06255,2.06265,615000000.0
2007-10-30 00:11:00,2.06265,2.06265,2.06255,2.0626,434200000.0
2007-10-30 00:12:00,2.0626,2.0629,2.06255,2.0629,410800000.0
2007-10-30 00:13:00,2.0629,2.0629,2.06275,2.06275,901600000.0
2007-10-30 00:14:00,2.0612,2.0612,2.0611,2.0611,1713200000.0
2007-10-30 00:15:00,2.06275,2.06275,2.06255,2.06255,1713200000.0
2007-10-30 00:16:00,2.06255,2.06255,2.06235,2.06255,2146799941.0
2007-10-30 00:17:00,2.06255,2.0626,2.06235,2.0626,1211900000.0
2007-10-30 00:18:00,2.061,2.0611,2.061,2.0611,1515200030.0
2007-10-30 00:19:00,2.06245,2.0628,2.06245,2.0626,1515200030.0
2007-10-30 00:20:00,2.06255,2.0626,2.06255,2.06255,1056200000.0
2007-10-30 00:21:00,2.06255,2.0626,2.06245,2.0626,579950003.0
2007-10-30 00:22:00,2.0626,2.0627,2.06255,2.06255,695200000.0
2007-10-30 00:23:00,2.06255,2.06255,2.06235,2.06245,991200019.0
2007-10-30 00:24:00,2.06255,2.06255,2.06245,2.06255,1337800000.0
2007-10-30 00:25:00,2.06255,2.0626,2.06235,2.06235,808950000.0
2007-10-30 00:26:00,2.06235,2.06235,2.06225,2.06225,849600000.0
2007-10-30 00:27:00,2.06225,2.0626,2.0621,2.06225,1473300000.0
2007-10-30 00:28:00,2.06225,2.0623,2.0621,2.06215,1419300000.0
2007-10-30 00:29:00,2.06215,2.0622,2.06205,2.06205,667800000.0
2007-10-30 00:30:00,2.0621,2.0622,2.06195,2.06195,1706300000.0
2007-10-30 00:31:00,2.06195,2.06205,2.06195,2.06205,2092500000.0
2007-10-30 00:32:00,2.06205,2.06205,2.06205,2.06205,779600000.0
2007-10-30 00:33:00,2.06205,2.06215,2.06185,2.06205,1103000000.0
2007-10-30 00:34:00,2.06195,2.0622,2.06195,2.0622,1395000000.0
2007-10-30 00:35:00,2.0622,2.0623,2.06215,2.0622,583500000.0
2007-10-30 00:36:00,2.06215,2.0622,2.06195,2.06195,762600000.0
2007-10-30 00:37:00,2.06195,2.06195,2.06175,2.06185,1898400000.0
2007-10-30 00:38:00,2.06185,2.0621,2.06185,2.0621,1528100000.0
2007-10-30 00:39:00,2.0621,2.0621,2.06195,2.06195,536800000.0
2007-10-30 00:40:00,2.06195,2.06195,2.06185,2.06185,875200000.0
2007-10-30 00:41:00,2.06185,2.0619,2.06135,2.06145,646100000.0
2007-10-30 00:42:00,2.06145,2.06145,2.06135,2.06145,461200000.0
2007-10-30 00:43:00,2.0614,2.06145,2.0613,2.06145,491000000.0
2007-10-30 00:44:00,2.06145,2.06145,2.0613,2.06145,739100000.0
2007-10-30 00:45:00,2.06145,2.06145,2.06115,2.0614,577200000.0
2007-10-30 00:46:00,2.0614,2.0614,2.06115,2.06115,1471200000.0
2007-10-30 00:47:00,2.06115,2.06125,2.061,2.061,728700000.0
2007-10-30 00:48:00,2.06105,2.0615,2.06105,2.06145,444900000.0
2007-10-30 00:49:00,2.06145,2.0616,2.06135,2.06145,1361400009.0
2007-10-30 00:50:00,2.06145,2.0616,2.0614,2.0615,640700000.0
2007-10-30 00:51:00,2.0615,2.0615,2.06115,2.06115,184200000.0
2007-10-30 00:52:00,2.06115,2.06115,2.0611,2.06115,287000000.0
2007-10-30 00:53:00,2.06115,2.0612,2.06065,2.06115,270000000.0
2007-10-30 00:54:00,2.06115,2.06115,2.06095,2.06095,99400000.0
2007-10-30 00:55:00,2.06095,2.06115,2.06095,2.0611,236800000.0
2007-10-30 00:56:00,2.0611,2.0611,2.06095,2.06095,1389400000.0
2007-10-30 00:57:00,2.06095,2.06095,2.06095,2.06095,277200000.0
2007-10-30 00:58:00,2.06095,2.06105,2.0608,2.06105,78400000.0
2007-10-30 00:59:00,2.06095,2.06105,2.06095,2.06095,315100000.0
2007-10-30 01:00:00,2.06095,2.06095,2.06085,2.06085,140700000.0
2007-10-30 01:01:00,2.06095,2.06095,2.06075,2.06085,104400000.0
2007-10-30 01:02:00,2.06085,2.06085,2.06055,2.06055,92600000.0
2007-10-30 01:03:00,2.06055,2.06085,2.06055,2.06085,478800000.0
2007-10-30 01:04:00,2.06085,2.06085,2.0607,2.0607,114000000.0
2007-10-30 01:05:00,2.06055,2.06085,2.06055,2.06065,764700001.0
2007-10-30 01:06:00,2.06065,2.0607,2.06055,2.0607,1471800002.0
2007-10-30 01:07:00,2.0607,2.061,2.0607,2.06085,506500000.0
2007-10-30 01:08:00,2.06085,2.0609,2.06075,2.0609,2096500067.0
2007-10-30 01:09:00,2.0609,2.0609,2.06085,2.06085,533600000.0
2007-10-30 01:10:00,2.06085,2.06105,2.06075,2.06075,965600000.0
2007-10-30 01:11:00,2.061,2.0611,2.0609,2.0609,1496800000.0
2007-10-30 01:12:00,2.06075,2.06115,2.06075,2.06115,1496800000.0
2007-10-30 01:13:00,2.06115,2.0612,2.06115,2.0612,600000000.0
2007-10-30 01:14:00,2.0612,2.0612,2.06115,2.0612,738500000.0
2007-10-30 01:15:00,2.06115,2.0612,2.06115,2.0612,622500000.0
2007-10-30 01:16:00,2.0612,2.0612,2.06115,2.06115,532800000.0
2007-10-30 01:17:00,2.06115,2.06115,2.06105,2.0611,780600000.0
2007-10-30 01:18:00,2.0611,2.0611,2.06105,2.0611,630000000.0
2007-10-30 01:19:00,2.06105,2.0611,2.06095,2.06095,1414100022.0
2007-10-30 01:20:00,2.06095,2.06105,2.06095,2.06105,604800000.0
2007-10-30 01:21:00,2.06105,2.06125,2.06105,2.06105,607000000.0
2007-10-30 01:22:00,2.06105,2.0611,2.06095,2.06095,663700000.0
2007-10-30 01:23:00,2.061,2.061,2.06095,2.061,761000000.0
2007-10-30 01:24:00,2.061,2.0612,2.06095,2.0612,727500000.0
2007-10-30 01:25:00,2.0612,2.0612,2.06105,2.06115,1402400000.0
2007-10-30 01:26:00,2.06115,2.06115,2.06115,2.06115,1099200000.0
2007-10-30 01:27:00,2.06115,2.06115,2.06065,2.06085,943200000.0
2007-10-30 01:28:00,2.0609,2.0609,2.06055,2.06065,709300000.0
2007-10-30 01:29:00,2.0607,2.0607,2.06055,2.06065,1256900001.0
2007-10-30 01:30:00,2.06055,2.0607,2.0605,2.06055,1803100025.0
2007-10-30 01:31:00,2.06055,2.06055,2.06045,2.06055,1152200000.0
2007-10-30 01:32:00,2.06055,2.06055,2.06055,2.06055,1200000000.0
2007-10-30 01:33:00,2.06055,2.06055,2.0604,2.0605,609600000.0
2007-10-30 01:34:00,2.0605,2.0606,2.06035,2.0604,1395400000.0
2007-10-30 01:35:00,2.0604,2.0605,2.0603,2.0604,1595600000.0
2007-10-30 01:36:00,2.0603,2.0606,2.06025,2.06055,1719099976.0
2007-10-30 01:37:00,2.06055,2.0606,2.0602,2.0605,1640100000.0
2007-10-30 01:38:00,2.0605,2.0606,2.0602,2.0606,1226899989.0
2007-10-30 01:39:00,2.0606,2.0606,2.06055,2.06055,1000000000.0
2007-10-30 01:40:00,2.06055,2.06055,2.06035,2.0604,574800000.0
2007-10-30 01:41:00,2.0593,2.0595,2.0593,2.0595,1897500037.0
2007-10-30 01:42:00,2.0604,2.0604,2.06025,2.0604,1897500037.0
2007-10-30 01:43:00,2.0604,2.0605,2.0603,2.0605,1413200020.0
2007-10-30 01:44:00,2.0605,2.0605,2.06035,2.06035,1889400000.0
2007-10-30 01:45:00,2.06035,2.0605,2.06035,2.06035,1050600000.0
2007-10-30 01:46:00,2.0595,2.0595,2.0593,2.0593,1036800002.0
2007-10-30 01:47:00,2.0592,2.0594,2.0592,2.0593,1036800002.0
2007-10-30 01:48:00,2.0595,2.0595,2.0591,2.0591,1036800002.0
2007-10-30 01:49:00,2.0592,2.0594,2.0592,2.0592,1036800002.0
2007-10-30 01:50:00,2.0603,2.0604,2.06015,2.06015,1036800002.0
2007-10-30 01:51:00,2.06025,2.0603,2.06015,2.06025,1795200029.0
2007-10-30 01:52:00,2.06025,2.0605,2.06025,2.0605,1112800000.0
2007-10-30 01:53:00,2.06045,2.0606,2.06045,2.06045,1528600000.0
2007-10-30 01:54:00,2.06045,2.0606,2.06035,2.0606,1803099991.0
2007-10-30 01:55:00,2.0606,2.0606,2.06045,2.06045,1564000000.0
2007-10-30 01:56:00,2.06045,2.06055,2.06035,2.06045,1290900000.0
2007-10-30 01:57:00,2.06055,2.06065,2.06045,2.06065,1043100000.0
2007-10-30 01:58:00,2.06065,2.0607,2.06055,2.0607,1249400006.0
2007-10-30 01:59:00,2.0607,2.06085,2.0606,2.06085,1391199996.0
2007-10-30 02:00:00,2.0608,2.06085,2.06065,2.06065,1983399977.0
2007-10-30 02:01:00,2.06075,2.06085,2.06065,2.0608,1031899985.0
2007-10-30 02:02:00,2.06085,2.06085,2.06075,2.06085,805600000.0
2007-10-30 02:03:00,2.06085,2.06085,2.06075,2.06085,753200000.0
2007-10-30 02:04:00,2.06085,2.06085,2.0607,2.06075,444000000.0
2007-10-30 02:05:00,2.06075,2.06125,2.06075,2.0612,478000000.0
2007-10-30 02:06:00,2.0612,2.0613,2.06115,2.0612,1103700000.0
2007-10-30 02:07:00,2.0613,2.0614,2.06065,2.06075,985600000.0
2007-10-30 02:08:00,2.06075,2.06095,2.06065,2.0608,990400000.0
2007-10-30 02:09:00,2.0608,2.06085,2.06075,2.0608,1433800000.0
2007-10-30 02:10:00,2.0608,2.06105,2.0608,2.06105,678900000.0
2007-10-30 02:11:00,2.06105,2.06115,2.06085,2.06115,613600000.0
2007-10-30 02:12:00,2.06115,2.06115,2.06085,2.06095,1076800001.0
2007-10-30 02:13:00,2.06095,2.06095,2.06085,2.06095,979100009.0
2007-10-30 02:14:00,2.06095,2.06105,2.06095,2.06095,483000000.0
2007-10-30 02:15:00,2.06095,2.06105,2.06085,2.06105,157400000.0
2007-10-30 02:16:00,2.06105,2.0611,2.06105,2.06105,574200000.0
2007-10-30 02:17:00,2.06105,2.0612,2.06105,2.06115,1042500000.0
2007-10-30 02:18:00,2.06115,2.06115,2.06105,2.06115,701700000.0
2007-10-30 02:19:00,2.06115,2.0612,2.061,2.06105,1066900000.0
2007-10-30 02:20:00,2.06105,2.06105,2.061,2.06105,96700000.0
2007-10-30 02:21:00,2.06105,2.06105,2.06095,2.06095,152000000.0
2007-10-30 02:22:00,2.06095,2.06105,2.06085,2.06105,541000000.0
2007-10-30 02:23:00,2.06105,2.06105,2.06095,2.06095,202400000.0
2007-10-30 02:24:00,2.06105,2.06105,2.06085,2.06095,568000000.0
2007-10-30 02:25:00,2.06085,2.06105,2.06065,2.0607,843900001.0
2007-10-30 02:26:00,2.0607,2.0607,2.06055,2.06055,980200000.0
2007-10-30 02:27:00,2.06055,2.06085,2.06055,2.06065,1991200000.0
2007-10-30 02:28:00,2.06065,2.0607,2.06055,2.0606,1025800000.0
2007-10-30 02:29:00,2.0606,2.0606,2.0602,2.06035,1356800000.0
2007-10-30 02:30:00,2.06035,2.0604,2.06025,2.0604,1143500001.0
2007-10-30 02:31:00,2.0604,2.0604,2.06025,2.0603,864700001.0
2007-10-30 02:32:00,2.0603,2.06035,2.06,2.06015,612600000.0
2007-10-30 02:33:00,2.06005,2.06025,2.06005,2.0602,649600000.0
2007-10-30 02:34:00,2.0602,2.0602,2.06015,2.06015,1182800000.0
2007-10-30 02:35:00,2.0602,2.0602,2.0598,2.0599,1252699995.0
2007-10-30 02:36:00,2.0599,2.05995,2.0596,2.0596,1073600000.0
2007-10-30 02:37:00,2.0596,2.0597,2.05955,2.05955,1706600012.0
2007-10-30 02:38:00,2.05955,2.0596,2.05915,2.0593,1658100007.0
2007-10-30 02:39:00,2.0593,2.05945,2.05915,2.05945,986199999.0
2007-10-30 02:40:00,2.05945,2.05945,2.0592,2.0593,1087200000.0
2007-10-30 02:41:00,2.0593,2.0594,2.05915,2.05935,1691500000.0
2007-10-30 02:42:00,2.05935,2.0594,2.0592,2.0593,1200600000.0
2007-10-30 02:43:00,2.0593,2.0593,2.05925,2.05925,555700000.0
2007-10-30 02:44:00,2.05925,2.05945,2.05915,2.05935,855400000.0
2007-10-30 02:45:00,2.05935,2.0595,2.05935,2.0595,1233700000.0
2007-10-30 02:46:00,2.0595,2.0595,2.0592,2.0592,1321900000.0
2007-10-30 02:47:00,2.0592,2.05935,2.05905,2.05935,1465299999.0
2007-10-30 02:48:00,2.0592,2.0594,2.05905,2.0591,1727400000.0
2007-10-30 02:49:00,2.0591,2.0594,2.0591,2.0591,1572000000.0
2007-10-30 02:50:00,2.0591,2.0591,2.05895,2.05895,1330200000.0
2007-10-30 02:51:00,2.05895,2.059,2.05895,2.05895,1586000000.0
2007-10-30 02:52:00,2.059,2.0591,2.05885,2.059,836900000.0
2007-10-30 02:53:00,2.059,2.059,2.0587,2.0587,935100000.0
2007-10-30 02:54:00,2.0587,2.059,2.05865,2.059,1427400000.0
2007-10-30 02:55:00,2.0589,2.059,2.05875,2.05875,1235900000.0
2007-10-30 02:56:00,2.0588,2.0589,2.0587,2.0588,1229900000.0
2007-10-30 02:57:00,2.0588,2.05925,2.0588,2.0592,1499700000.0
2007-10-30 02:58:00,2.0592,2.05925,2.05915,2.0592,1004800000.0
2007-10-30 02:59:00,2.0592,2.05925,2.05875,2.059,1424799997.0
2007-10-30 03:00:00,2.059,2.0592,2.05895,2.0592,1121400000.0
2007-10-30 03:01:00,2.0592,2.05935,2.0592,2.05935,1057200000.0
2007-10-30 03:02:00,2.05935,2.0595,2.0593,2.0595,1512500000.0
2007-10-30 03:03:00,2.05955,2.05985,2.0595,2.05985,1513800000.0
2007-10-30 03:04:00,2.05985,2.05985,2.05955,2.0596,1727400001.0
2007-10-30 03:05:00,2.0596,2.05965,2.05955,2.05965,1357100000.0
2007-10-30 03:06:00,2.05965,2.05975,2.05955,2.0596,1115800000.0
2007-10-30 03:07:00,2.0596,2.0596,2.05915,2.05935,501300000.0
2007-10-30 03:08:00,2.05935,2.0595,2.0593,2.0595,674100000.0
2007-10-30 03:09:00,2.05945,2.05965,2.05935,2.05935,687500000.0
2007-10-30 03:10:00,2.05945,2.05955,2.05925,2.05935,1518400018.0
2007-10-30 03:11:00,2.05935,2.0595,2.05895,2.059,1391800000.0
2007-10-30 03:12:00,2.059,2.0591,2.0587,2.0588,1300400000.0
2007-10-30 03:13:00,2.0588,2.0588,2.0585,2.0586,1726900002.0
2007-10-30 03:14:00,2.0586,2.0586,2.0584,2.05855,1520900000.0
2007-10-30 03:15:00,2.05855,2.05865,2.0584,2.05865,1432800000.0
2007-10-30 03:16:00,2.05865,2.0588,2.0586,2.05865,1501500000.0
2007-10-30 03:17:00,2.05865,2.0588,2.0586,2.0588,1710100014.0
2007-10-30 03:18:00,2.0588,2.05885,2.05865,2.05885,1204000000.0
2007-10-30 03:19:00,2.059,2.059,2.059,2.059,878400000.0
2007-10-30 03:20:00,2.0588,2.0589,2.05875,2.05885,878400000.0
2007-10-30 03:21:00,2.05885,2.0591,2.0588,2.0589,698800000.0
2007-10-30 03:22:00,2.05895,2.05905,2.05885,2.059,1558300000.0
2007-10-30 03:23:00,2.0587,2.059,2.0587,2.0587,1322699996.0
2007-10-30 03:24:00,2.05885,2.05915,2.05885,2.05905,1322699996.0
2007-10-30 03:25:00,2.05905,2.0592,2.05905,2.0592,1087200000.0
2007-10-30 03:26:00,2.0593,2.0596,2.0592,2.0594,1307200000.0
2007-10-30 03:27:00,2.05925,2.05925,2.05925,2.05925,1307200000.0
2007-10-30 03:28:00,2.05925,2.0595,2.05925,2.05945,1745100000.0
2007-10-30 03:29:00,2.0594,2.0596,2.0594,2.0596,1305700000.0
2007-10-30 03:30:00,2.05955,2.0598,2.05955,2.0597,1305700000.0
2007-10-30 03:31:00,2.0597,2.06025,2.05965,2.06005,1517599999.0
2007-10-30 03:32:00,2.06005,2.0606,2.0599,2.0606,1382700002.0
2007-10-30 03:33:00,2.0606,2.0606,2.06,2.0604,814750000.0
2007-10-30 03:34:00,2.0604,2.0606,2.0603,2.06045,875400000.0
2007-10-30 03:35:00,2.06045,2.06065,2.0604,2.06055,1607899999.0
2007-10-30 03:36:00,2.06055,2.06095,2.06055,2.0608,1077899998.0
2007-10-30 03:37:00,2.0608,2.06085,2.0606,2.06075,714300000.0
2007-10-30 03:38:00,2.06075,2.06085,2.06075,2.06085,854300000.0
2007-10-30 03:39:00,2.06085,2.06095,2.0608,2.06085,774500000.0
2007-10-30 03:40:00,2.06085,2.061,2.06075,2.06075,1193100000.0
2007-10-30 03:41:00,2.0608,2.0608,2.06065,2.0607,1288700000.0
2007-10-30 03:42:00,2.0607,2.0607,2.0606,2.0606,1652400000.0
2007-10-30 03:43:00,2.0606,2.0607,2.0606,2.06065,645400000.0
2007-10-30 03:44:00,2.06065,2.0607,2.06045,2.0605,1588500006.0
2007-10-30 03:45:00,2.0605,2.0605,2.0605,2.0605,1554100008.0
2007-10-30 03:48:00,2.0601,2.0601,2.0599,2.05995,1554100008.0
2007-10-30 03:50:00,2.0598,2.0599,2.0596,2.0598,1264800000.0
2007-10-30 03:51:00,2.0598,2.0598,2.0596,2.0596,983400000.0
2007-10-30 03:52:00,2.0596,2.0596,2.059,2.05925,1030400000.0
2007-10-30 03:53:00,2.05925,2.05925,2.0592,2.05925,830400000.0
2007-10-30 03:54:00,2.0592,2.05925,2.05915,2.05915,1200400000.0
2007-10-30 03:55:00,2.05915,2.0594,2.05915,2.0593,1964900000.0
2007-10-30 03:56:00,2.0593,2.0593,2.0588,2.0588,1075600000.0
2007-10-30 03:57:00,2.0588,2.05905,2.0588,2.0588,1099200000.0
2007-10-30 03:58:00,2.0588,2.05885,2.05865,2.0587,1253600000.0
2007-10-30 03:59:00,2.0587,2.0588,2.05865,2.0587,1142000000.0
2007-10-30 04:00:00,2.05865,2.05905,2.05865,2.059,1354400000.0
2007-10-30 04:01:00,2.059,2.05925,2.05895,2.05915,1538200000.0
2007-10-30 04:02:00,2.05915,2.05965,2.05915,2.05945,855900000.0
2007-10-30 04:03:00,2.05945,2.05945,2.05935,2.05945,1066700000.0
2007-10-30 04:04:00,2.05945,2.05995,2.05945,2.0598,764700000.0
2007-10-30 04:05:00,2.0598,2.05985,2.05965,2.05975,2071300014.0
2007-10-30 04:06:00,2.05965,2.06,2.05945,2.05945,1738100022.0
2007-10-30 04:07:00,2.05945,2.05945,2.0592,2.0593,1390200016.0
2007-10-30 04:08:00,2.0593,2.05955,2.05905,2.05905,930800000.0
2007-10-30 04:09:00,2.05905,2.05915,2.059,2.059,972000000.0
2007-10-30 04:10:00,2.059,2.0591,2.0588,2.059,1721500000.0
2007-10-30 04:11:00,2.059,2.0591,2.05895,2.05905,1602400000.0
2007-10-30 04:12:00,2.05905,2.05935,2.059,2.05905,1577600000.0
2007-10-30 04:13:00,2.05905,2.05915,2.05895,2.05895,872300000.0
2007-10-30 04:14:00,2.05895,2.059,2.0589,2.05895,739700000.0
2007-10-30 04:15:00,2.05895,2.05895,2.0587,2.05875,1377399993.0
2007-10-30 04:16:00,2.0588,2.0588,2.05875,2.05875,1503800000.0
2007-10-30 04:17:00,2.05875,2.05885,2.05875,2.05885,1299200000.0
2007-10-30 04:18:00,2.05885,2.05885,2.05885,2.05885,665600000.0
2007-10-30 04:19:00,2.05885,2.05885,2.05875,2.05885,1847700054.0
2007-10-30 04:20:00,2.05885,2.0589,2.05885,2.0589,832000000.0
2007-10-30 04:21:00,2.0589,2.0589,2.05875,2.0589,953500000.0
2007-10-30 04:22:00,2.0588,2.0589,2.05875,2.05875,1205200000.0
2007-10-30 04:23:00,2.05875,2.0589,2.0587,2.05875,1446400000.0
2007-10-30 04:24:00,2.05875,2.05935,2.05875,2.05925,871200000.0
2007-10-30 04:25:00,2.05925,2.05945,2.0592,2.0593,562200000.0
2007-10-30 04:26:00,2.0593,2.05965,2.05925,2.0594,268400000.0
2007-10-30 04:27:00,2.0601,2.0601,2.0601,2.0601,1985000000.0
2007-10-30 04:28:00,2.0602,2.0602,2.0601,2.0601,1985000000.0
2007-10-30 04:29:00,2.0602,2.0602,2.0602,2.0602,1985000000.0
2007-10-30 04:30:00,2.0603,2.0603,2.0602,2.0602,1985000000.0
2007-10-30 04:31:00,2.0603,2.0603,2.0603,2.0603,1985000000.0
2007-10-30 04:32:00,2.0601,2.0601,2.0601,2.0601,1985000000.0
2007-10-30 04:33:00,2.05945,2.05975,2.05945,2.05965,1985000000.0
2007-10-30 04:34:00,2.05965,2.05975,2.05955,2.05975,608800000.0
2007-10-30 04:35:00,2.05975,2.0598,2.05965,2.0598,1189700000.0
2007-10-30 04:36:00,2.0602,2.0602,2.0602,2.0602,1808300017.0
2007-10-30 04:37:00,2.05985,2.0602,2.05985,2.0602,1808300017.0
2007-10-30 04:38:00,2.0602,2.0603,2.06015,2.06015,1252000000.0
2007-10-30 04:39:00,2.06015,2.06035,2.06015,2.06025,996800000.0
2007-10-30 04:40:00,2.06025,2.0603,2.06015,2.06015,1579700000.0
2007-10-30 04:41:00,2.06025,2.0603,2.0602,2.0603,654400000.0
2007-10-30 04:42:00,2.0603,2.0603,2.06,2.0602,1003400001.0
2007-10-30 04:43:00,2.0602,2.0604,2.05985,2.0604,1857700005.0
2007-10-30 04:45:00,2.0604,2.0604,2.06025,2.06035,1804999993.0
2007-10-30 04:46:00,2.06035,2.06045,2.06025,2.06035,1294400000.0
2007-10-30 04:47:00,2.06035,2.06045,2.06035,2.06035,680400000.0
2007-10-30 04:48:00,2.06045,2.06045,2.06035,2.06045,655100000.0
2007-10-30 04:49:00,2.06035,2.06045,2.06035,2.0604,1029200000.0
2007-10-30 04:50:00,2.0604,2.06045,2.06035,2.0604,1082499999.0
2007-10-30 04:51:00,2.0604,2.0606,2.06035,2.06035,1824900000.0
2007-10-30 04:52:00,2.06025,2.06025,2.06005,2.06015,1342700000.0
2007-10-30 04:53:00,2.0601,2.0602,2.0599,2.0601,2038600052.0
2007-10-30 04:54:00,2.06,2.06,2.06,2.06,2038600052.0
2007-10-30 04:55:00,2.05995,2.05995,2.05985,2.05995,2038600052.0
2007-10-30 04:56:00,2.05995,2.05995,2.05995,2.05995,944400000.0
2007-10-30 04:57:00,2.05995,2.0601,2.05985,2.05995,2114900000.0
2007-10-30 04:58:00,2.0603,2.0603,2.0603,2.0603,1607000054.0
2007-10-30 04:59:00,2.0601,2.0601,2.05995,2.06,1607000054.0
2007-10-30 05:00:00,2.05995,2.0602,2.05995,2.06,1022000000.0
2007-10-30 05:01:00,2.06,2.06,2.05985,2.05995,2097300000.0
2007-10-30 05:02:00,2.05995,2.0601,2.05995,2.0601,692000000.0
2007-10-30 05:03:00,2.0601,2.0602,2.0601,2.0602,1330200000.0
2007-10-30 05:04:00,2.06015,2.0602,2.06015,2.0602,1712300000.0
2007-10-30 05:05:00,2.0602,2.0603,2.06015,2.0603,925700000.0
2007-10-30 05:06:00,2.0603,2.0604,2.06025,2.0604,924000000.0
2007-10-30 05:07:00,2.0604,2.0606,2.06025,2.0606,613300000.0
2007-10-30 05:08:00,2.0606,2.0607,2.0606,2.0606,616800000.0
2007-10-30 05:09:00,2.0604,2.0604,2.0602,2.0602,1242699968.0
2007-10-30 05:10:00,2.0605,2.0607,2.06045,2.06045,1242699968.0
2007-10-30 05:11:00,2.06045,2.06055,2.06045,2.06055,1159100000.0
2007-10-30 05:12:00,2.06055,2.06055,2.06045,2.06045,1048100000.0
2007-10-30 05:13:00,2.06045,2.0607,2.06045,2.0607,926800000.0
2007-10-30 05:14:00,2.0607,2.0607,2.06045,2.0605,848700000.0
2007-10-30 05:15:00,2.0606,2.0606,2.06045,2.06045,353900000.0
2007-10-30 05:16:00,2.06045,2.0606,2.06025,2.0605,1861200000.0
2007-10-30 05:17:00,2.0605,2.0606,2.0603,2.0603,1246700000.0
2007-10-30 05:18:00,2.0603,2.0604,2.06025,2.0604,1577800000.0
2007-10-30 05:19:00,2.06035,2.0604,2.05985,2.06,1282500000.0
2007-10-30 05:20:00,2.06,2.0602,2.05995,2.0601,2117800026.0
2007-10-30 05:21:00,2.0601,2.0601,2.06005,2.06005,2045300000.0
2007-10-30 05:22:00,2.06005,2.06005,2.06,2.06005,1721000000.0
2007-10-30 05:23:00,2.06005,2.06005,2.0599,2.0599,1256000000.0
2007-10-30 05:24:00,2.05995,2.06005,2.0599,2.06005,1580400000.0
2007-10-30 05:25:00,2.06005,2.06005,2.0599,2.05995,1942400000.0
2007-10-30 05:26:00,2.05995,2.0601,2.05995,2.0601,1588000000.0
2007-10-30 05:27:00,2.0604,2.0605,2.0604,2.0605,740400000.0
2007-10-30 05:28:00,2.0601,2.06025,2.0601,2.0601,740400000.0
2007-10-30 05:29:00,2.0601,2.0603,2.06005,2.0603,1949500000.0
2007-10-30 05:30:00,2.0604,2.0604,2.0604,2.0604,850500000.0
2007-10-30 05:31:00,2.0603,2.0603,2.06005,2.06015,850500000.0
2007-10-30 05:32:00,2.0603,2.0604,2.0602,2.0604,1933399985.0
2007-10-30 05:33:00,2.0605,2.0605,2.0602,2.0602,1933399985.0
2007-10-30 05:34:00,2.06005,2.0601,2.05995,2.06005,1933399985.0
2007-10-30 05:35:00,2.06005,2.06005,2.05995,2.06005,1290500000.0
2007-10-30 05:36:00,2.0598,2.0599,2.0597,2.0597,1686400000.0
2007-10-30 05:37:00,2.0602,2.0602,2.06015,2.0602,1686400000.0
2007-10-30 05:38:00,2.0602,2.0603,2.06005,2.0603,1888400000.0
2007-10-30 05:39:00,2.0603,2.0603,2.06005,2.0603,1557299995.0
2007-10-30 05:40:00,2.06,2.0603,2.06,2.0602,958900000.0
2007-10-30 05:41:00,2.0603,2.0603,2.0601,2.0601,958900000.0
2007-10-30 05:42:00,2.06,2.06005,2.05995,2.06005,958900000.0
2007-10-30 05:43:00,2.06005,2.06005,2.05995,2.06005,1378700026.0
2007-10-30 05:44:00,2.06005,2.06015,2.06,2.06,1889099984.0
2007-10-30 05:46:00,2.0599,2.0599,2.0599,2.0599,1853900040.0
2007-10-30 05:47:00,2.06005,2.06015,2.05995,2.06005,1853900040.0
2007-10-30 05:48:00,2.06005,2.0601,2.06005,2.0601,820800000.0
2007-10-30 05:49:00,2.0601,2.0601,2.06,2.06,1466500000.0
2007-10-30 05:50:00,2.06005,2.0602,2.05995,2.06005,1507400000.0
2007-10-30 05:51:00,2.06005,2.06005,2.05995,2.06005,1411600000.0
2007-10-30 05:52:00,2.06005,2.06005,2.05995,2.06,1370900000.0
2007-10-30 05:53:00,2.06,2.0602,2.0599,2.0602,1061400000.0
2007-10-30 05:54:00,2.0602,2.0602,2.06,2.06,808800000.0
2007-10-30 05:55:00,2.06,2.0601,2.06,2.06,1337600000.0
2007-10-30 05:56:00,2.0601,2.0602,2.0601,2.0602,1337600000.0
2007-10-30 05:57:00,2.0603,2.0603,2.0602,2.0602,1107200000.0
2007-10-30 05:58:00,2.0602,2.0603,2.0602,2.0603,1810400000.0
2007-10-30 05:59:00,2.0603,2.0603,2.06025,2.06025,1477600000.0
2007-10-30 06:00:00,2.06025,2.0603,2.06025,2.0603,1760000000.0
2007-10-30 06:01:00,2.06025,2.0603,2.06025,2.0603,1062400000.0
2007-10-30 06:02:00,2.0587,2.0589,2.0587,2.0588,613600000.0
2007-10-30 06:03:00,2.0587,2.0588,2.0586,2.0586,613600000.0
2007-10-30 06:04:00,2.06025,2.06055,2.06025,2.06055,613600000.0
2007-10-30 06:05:00,2.06055,2.06075,2.0604,2.06045,996800000.0
2007-10-30 06:06:00,2.06045,2.06045,2.06035,2.06045,1885600040.0
2007-10-30 06:07:00,2.06045,2.0605,2.0604,2.0605,1407900000.0
2007-10-30 06:08:00,2.0605,2.0605,2.0605,2.0605,1619200000.0
2007-10-30 06:09:00,2.0605,2.0605,2.0602,2.0602,1265200000.0
2007-10-30 06:10:00,2.0602,2.06025,2.06015,2.0602,1462300000.0
2007-10-30 06:11:00,2.0602,2.0602,2.06015,2.0602,1794000000.0
2007-10-30 06:12:00,2.0586,2.0586,2.0586,2.0586,1492000000.0
2007-10-30 06:13:00,2.0604,2.0604,2.06035,2.0604,1492000000.0
2007-10-30 06:14:00,2.06035,2.0604,2.06015,2.0603,1362900008.0
2007-10-30 06:15:00,2.0603,2.0603,2.06015,2.0603,1327300000.0
2007-10-30 06:16:00,2.0603,2.0603,2.06015,2.0603,1171400000.0
2007-10-30 06:17:00,2.0603,2.0603,2.06015,2.06015,1011200000.0
2007-10-30 06:18:00,2.06015,2.06015,2.06015,2.06015,2143200000.0
2007-10-30 06:19:00,2.06015,2.0603,2.06015,2.0603,1351600021.0
2007-10-30 06:20:00,2.0603,2.0604,2.06025,2.0604,1877900000.0
2007-10-30 06:21:00,2.0594,2.0594,2.059,2.059,1733500000.0
2007-10-30 06:22:00,2.06035,2.06035,2.06025,2.06025,1733500000.0
2007-10-30 06:23:00,2.0593,2.0593,2.0593,2.0593,1768100003.0
2007-10-30 06:24:00,2.06015,2.0605,2.06015,2.0604,1768100003.0
2007-10-30 06:25:00,2.0604,2.0605,2.0602,2.0605,1464100000.0
2007-10-30 06:26:00,2.0605,2.0605,2.06025,2.06045,1288300000.0
2007-10-30 06:27:00,2.06045,2.0605,2.06035,2.0605,1833800000.0
2007-10-30 06:28:00,2.0605,2.0605,2.06035,2.0605,1422400000.0
2007-10-30 06:29:00,2.0605,2.0605,2.0602,2.0605,1640500000.0
2007-10-30 06:30:00,2.0605,2.0605,2.06025,2.0604,1285500000.0
2007-10-30 06:31:00,2.0604,2.0604,2.06025,2.06035,1976300000.0
2007-10-30 06:32:00,2.06035,2.0604,2.06025,2.06035,1470800000.0
2007-10-30 06:33:00,2.06035,2.0604,2.0602,2.0602,1847600000.0
2007-10-30 06:34:00,2.0602,2.0603,2.0598,2.0601,1246400000.0
2007-10-30 06:35:00,2.0601,2.0601,2.05955,2.0597,1448000000.0
2007-10-30 06:36:00,2.06,2.06,2.06,2.06,1313900000.0
2007-10-30 06:37:00,2.0597,2.0597,2.05955,2.05955,1313900000.0
2007-10-30 06:38:00,2.05955,2.0598,2.05955,2.0598,1388800000.0
2007-10-30 06:39:00,2.0598,2.06035,2.0598,2.0602,1156100000.0
2007-10-30 06:40:00,2.0602,2.0602,2.05995,2.0602,2031700003.0
2007-10-30 06:42:00,2.0601,2.0601,2.05995,2.05995,1711600000.0
2007-10-30 06:43:00,2.05995,2.06005,2.0599,2.05995,1062600000.0
2007-10-30 06:44:00,2.05995,2.06,2.05995,2.05995,885200000.0
2007-10-30 06:45:00,2.05995,2.05995,2.05985,2.05985,1271900005.0
2007-10-30 06:46:00,2.05995,2.06,2.05985,2.0599,2005400055.0
2007-10-30 06:47:00,2.0599,2.06015,2.0599,2.0601,940300000.0
2007-10-30 06:48:00,2.0601,2.06035,2.06005,2.0602,1111800000.0
2007-10-30 06:49:00,2.0602,2.0602,2.06005,2.06015,1275300000.0
2007-10-30 06:50:00,2.0594,2.0596,2.0593,2.0596,1176100000.0
2007-10-30 06:51:00,2.0603,2.0603,2.06015,2.0602,1176100000.0
2007-10-30 06:52:00,2.06015,2.06015,2.05995,2.06005,1197600000.0
2007-10-30 06:53:00,2.06005,2.0601,2.06,2.06005,775300000.0
2007-10-30 06:54:00,2.06,2.06005,2.06,2.06005,721000000.0
2007-10-30 06:55:00,2.06005,2.06005,2.05995,2.06005,834300000.0
2007-10-30 06:56:00,2.06005,2.0602,2.0598,2.0598,712000000.0
2007-10-30 06:57:00,2.0598,2.0598,2.059,2.0592,936300000.0
2007-10-30 06:58:00,2.0592,2.05935,2.05905,2.0593,1508800000.0
2007-10-30 06:59:00,2.0593,2.05945,2.0593,2.0593,1135300000.0
2007-10-30 07:00:00,2.0593,2.0593,2.05895,2.05895,1134100000.0
2007-10-30 07:01:00,2.05895,2.0591,2.05865,2.05865,861200000.0
2007-10-30 07:02:00,2.05865,2.05885,2.05865,2.05875,706700000.0
2007-10-30 07:03:00,2.05875,2.0588,2.05855,2.0586,2068099990.0
2007-10-30 07:04:00,2.0586,2.0586,2.05855,2.05855,1228000000.0
2007-10-30 07:05:00,2.05855,2.0587,2.05855,2.0586,1476200012.0
2007-10-30 07:06:00,2.05865,2.0589,2.05865,2.0587,875500000.0
2007-10-30 07:07:00,2.0587,2.0588,2.05855,2.0588,1859700000.0
2007-10-30 07:08:00,2.0588,2.05895,2.05875,2.05895,1126400000.0
2007-10-30 07:09:00,2.05895,2.05895,2.0588,2.05885,1393600000.0
2007-10-30 07:10:00,2.05885,2.05915,2.05885,2.05915,1004900000.0
2007-10-30 07:11:00,2.05915,2.05915,2.05865,2.0587,795900000.0
2007-10-30 07:12:00,2.0587,2.05875,2.05865,2.05865,897600000.0
2007-10-30 07:13:00,2.05865,2.059,2.05865,2.059,1227200000.0
2007-10-30 07:14:00,2.059,2.0595,2.05885,2.0593,1471599993.0
2007-10-30 07:15:00,2.0593,2.0594,2.05915,2.0594,2037300000.0
2007-10-30 07:16:00,2.05935,2.0595,2.05925,2.0595,1356500007.0
2007-10-30 07:17:00,2.0595,2.0595,2.0593,2.05935,1230800000.0
2007-10-30 07:18:00,2.05935,2.05935,2.05915,2.05925,1166500000.0
2007-10-30 07:19:00,2.0592,2.05925,2.0592,2.0592,1295900000.0
2007-10-30 07:20:00,2.0592,2.05935,2.0589,2.05925,1244500000.0
2007-10-30 07:21:00,2.05925,2.05935,2.05905,2.05905,1455800000.0
2007-10-30 07:22:00,2.05905,2.0592,2.05895,2.0592,1515300000.0
2007-10-30 07:23:00,2.0592,2.05935,2.05915,2.0593,1179000000.0
2007-10-30 07:24:00,2.0593,2.0594,2.0593,2.0593,2121300000.0
2007-10-30 07:25:00,2.0593,2.0595,2.0593,2.0595,1099100000.0
2007-10-30 07:26:00,2.0595,2.0595,2.05925,2.05935,1877400000.0
2007-10-30 07:27:00,2.05935,2.0594,2.05925,2.0594,1140200000.0
2007-10-30 07:28:00,2.0594,2.0595,2.0592,2.0592,2132800000.0
2007-10-30 07:29:00,2.05935,2.0594,2.05935,2.0594,2132800000.0
2007-10-30 07:30:00,2.0594,2.0595,2.05935,2.0595,1946300000.0
2007-10-30 07:31:00,2.0595,2.0597,2.05945,2.05965,1345600000.0
2007-10-30 07:32:00,2.05965,2.05985,2.05965,2.05975,957100000.0
2007-10-30 07:33:00,2.0597,2.0599,2.05965,2.05985,1994099997.0
2007-10-30 07:34:00,2.0599,2.06,2.0597,2.0599,1271500000.0
2007-10-30 07:35:00,2.0599,2.06025,2.0599,2.06025,995400000.0
2007-10-30 07:36:00,2.06025,2.06025,2.06,2.06,1335400000.0
2007-10-30 07:37:00,2.06,2.0601,2.05995,2.0601,1644000000.0
2007-10-30 07:38:00,2.0601,2.0602,2.06005,2.06005,1266200000.0
2007-10-30 07:39:00,2.0601,2.0601,2.05975,2.0598,951700001.0
2007-10-30 07:40:00,2.0598,2.05985,2.0598,2.0598,1049300000.0
2007-10-30 07:41:00,2.05985,2.05985,2.05975,2.05985,1595500000.0
2007-10-30 07:42:00,2.05985,2.05985,2.0598,2.0598,656800000.0
2007-10-30 07:43:00,2.0598,2.05985,2.05975,2.05985,1224000000.0
2007-10-30 07:44:00,2.05985,2.05985,2.05975,2.0598,326600000.0
2007-10-30 07:45:00,2.05985,2.05985,2.0596,2.05965,1165100000.0
2007-10-30 07:46:00,2.05965,2.0597,2.05965,2.05965,628200000.0
2007-10-30 07:47:00,2.05965,2.05965,2.0595,2.0595,878600000.0
2007-10-30 07:48:00,2.0595,2.0596,2.05925,2.05925,1358100000.0
2007-10-30 07:49:00,2.05925,2.05945,2.05915,2.05925,1682600000.0
2007-10-30 07:50:00,2.0593,2.05955,2.05925,2.05955,1574299991.0
2007-10-30 07:51:00,2.05955,2.05985,2.05935,2.05985,1876700063.0
2007-10-30 07:52:00,2.05985,2.06005,2.0597,2.0598,1194400000.0
2007-10-30 07:53:00,2.0598,2.06005,2.0598,2.06005,768800000.0
2007-10-30 07:54:00,2.06005,2.0601,2.05985,2.06005,1218000002.0
2007-10-30 07:55:00,2.06005,2.06005,2.05975,2.06005,1521900002.0
2007-10-30 07:56:00,2.06005,2.0603,2.06005,2.0603,1219700000.0
2007-10-30 07:57:00,2.0603,2.06045,2.05995,2.06025,805600000.0
2007-10-30 07:58:00,2.06025,2.0608,2.06025,2.06065,826400000.0
2007-10-30 07:59:00,2.06065,2.0607,2.06045,2.06055,1638000005.0
2007-10-30 08:00:00,2.06055,2.0606,2.0604,2.06055,1295600000.0
2007-10-30 08:01:00,2.0605,2.0606,2.06045,2.0605,1536200020.0
2007-10-30 08:02:00,2.0605,2.0605,2.06015,2.0603,1493900000.0
2007-10-30 08:03:00,2.0603,2.0604,2.0603,2.0603,1651200000.0
2007-10-30 08:04:00,2.0603,2.0604,2.0603,2.06035,1602400000.0
2007-10-30 08:05:00,2.06035,2.0605,2.0603,2.0605,799200000.0
2007-10-30 08:06:00,2.0605,2.0606,2.0604,2.0605,1772200000.0
2007-10-30 08:07:00,2.0606,2.0606,2.06035,2.0606,2123600000.0
2007-10-30 08:08:00,2.0606,2.0606,2.0604,2.0605,1355400000.0
2007-10-30 08:09:00,2.0605,2.0605,2.0604,2.0604,1941400000.0
2007-10-30 08:10:00,2.0604,2.06055,2.0604,2.0605,1752000000.0
2007-10-30 08:11:00,2.0605,2.0605,2.06035,2.0605,1576400000.0
2007-10-30 08:12:00,2.0605,2.0605,2.06035,2.06035,1365600000.0
2007-10-30 08:13:00,2.06035,2.0605,2.06035,2.0604,2030400000.0
2007-10-30 08:14:00,2.0604,2.0604,2.06025,2.0604,2040299994.0
2007-10-30 08:15:00,2.0604,2.0604,2.06035,2.06035,1506400000.0
2007-10-30 08:16:00,2.06035,2.0606,2.06015,2.06015,1041200000.0
2007-10-30 08:17:00,2.06015,2.0604,2.06015,2.06025,928300000.0
2007-10-30 08:18:00,2.06025,2.06035,2.06025,2.06025,816000000.0
2007-10-30 08:19:00,2.06025,2.06035,2.06015,2.06035,1130400000.0
2007-10-30 08:20:00,2.06035,2.06035,2.06025,2.06025,595200000.0
2007-10-30 08:21:00,2.06025,2.0603,2.0602,2.0602,808000000.0
2007-10-30 08:22:00,2.0602,2.0602,2.06015,2.06015,1059200000.0
2007-10-30 08:23:00,2.06015,2.06015,2.05955,2.05955,1149400000.0
2007-10-30 08:24:00,2.05955,2.05975,2.05955,2.05965,1541100042.0
2007-10-30 08:25:00,2.05965,2.05975,2.0594,2.05945,906200000.0
2007-10-30 08:26:00,2.05945,2.05985,2.0593,2.05945,555600000.0
2007-10-30 08:27:00,2.05945,2.05965,2.05935,2.05945,1742700001.0
2007-10-30 08:28:00,2.0594,2.0595,2.05925,2.0593,1297299998.0
2007-10-30 08:29:00,2.05925,2.0593,2.0587,2.05875,652900000.0
2007-10-30 08:30:00,2.05875,2.0589,2.05875,2.0588,751400000.0
2007-10-30 08:31:00,2.0588,2.0589,2.05855,2.05855,1025600000.0
2007-10-30 08:32:00,2.0585,2.0587,2.05805,2.05805,719300000.0
2007-10-30 08:33:00,2.05805,2.0586,2.05805,2.0585,446800000.0
2007-10-30 08:34:00,2.0585,2.0585,2.0583,2.05835,954300000.0
2007-10-30 08:35:00,2.05835,2.0584,2.05825,2.05835,1740399994.0
2007-10-30 08:36:00,2.05825,2.0585,2.05825,2.05845,542500000.0
2007-10-30 08:37:00,2.05845,2.0585,2.05835,2.05845,1246200000.0
2007-10-30 08:38:00,2.05845,2.05845,2.05835,2.05835,744800000.0
2007-10-30 08:39:00,2.05835,2.0584,2.0583,2.05835,552600000.0
2007-10-30 08:40:00,2.05835,2.05855,2.05835,2.05855,595500000.0
2007-10-30 08:41:00,2.05855,2.05855,2.05835,2.05845,1980400034.0
2007-10-30 08:42:00,2.05845,2.05855,2.05815,2.0582,1497500000.0
2007-10-30 08:43:00,2.0582,2.0582,2.0579,2.05795,870000000.0
2007-10-30 08:44:00,2.05795,2.05795,2.0577,2.05785,1118199999.0
2007-10-30 08:45:00,2.05785,2.05805,2.05785,2.0579,1548900000.0
2007-10-30 08:46:00,2.0579,2.0579,2.0576,2.05765,1121300000.0
2007-10-30 08:47:00,2.05765,2.05775,2.0576,2.0577,1030300000.0
2007-10-30 08:48:00,2.0577,2.0577,2.05755,2.0576,1401700000.0
2007-10-30 08:49:00,2.0576,2.0577,2.05755,2.05765,583200000.0
2007-10-30 08:50:00,2.05765,2.058,2.05755,2.0579,992200000.0
2007-10-30 08:51:00,2.0579,2.058,2.05765,2.0577,716000000.0
2007-10-30 08:52:00,2.0577,2.0579,2.0577,2.05775,1521500000.0
2007-10-30 08:53:00,2.05775,2.05795,2.05775,2.0579,1552300000.0
2007-10-30 08:54:00,2.05785,2.05805,2.05785,2.05795,1489200000.0
2007-10-30 08:55:00,2.05795,2.0581,2.05795,2.05805,1112800000.0
2007-10-30 08:56:00,2.05805,2.0581,2.058,2.05805,1660900000.0
2007-10-30 08:57:00,2.058,2.0582,2.05795,2.0582,1895100000.0
2007-10-30 08:58:00,2.0583,2.0584,2.0582,2.05825,1052000000.0
2007-10-30 08:59:00,2.05825,2.0583,2.05815,2.05815,656300000.0
2007-10-30 09:00:00,2.05815,2.0583,2.0581,2.0583,901300000.0
2007-10-30 09:01:00,2.0583,2.05835,2.05805,2.05805,1148299998.0
2007-10-30 09:02:00,2.05805,2.05825,2.05795,2.0581,1617200004.0
2007-10-30 09:03:00,2.05815,2.0582,2.0581,2.0581,1810400000.0
2007-10-30 09:04:00,2.0581,2.0582,2.05795,2.0581,1448300000.0
2007-10-30 09:05:00,2.05805,2.0581,2.05795,2.058,1275700000.0
2007-10-30 09:06:00,2.05795,2.058,2.0578,2.05795,1117600000.0
2007-10-30 09:07:00,2.05795,2.05815,2.05755,2.05755,740300000.0
2007-10-30 09:08:00,2.05755,2.05755,2.0565,2.0565,572000001.0
2007-10-30 09:09:00,2.05655,2.05665,2.0565,2.05665,730800000.0
2007-10-30 09:10:00,2.05665,2.0568,2.0566,2.05665,649800000.0
2007-10-30 09:11:00,2.05665,2.05765,2.0566,2.05755,638000000.0
2007-10-30 09:12:00,2.05755,2.0576,2.0571,2.05725,730100000.0
2007-10-30 09:13:00,2.05725,2.0573,2.0568,2.05705,1381299988.0
2007-10-30 09:14:00,2.05705,2.05725,2.05685,2.05715,692600000.0
2007-10-30 09:15:00,2.05715,2.05715,2.0569,2.0571,954599996.0
2007-10-30 09:16:00,2.0571,2.0573,2.0569,2.05725,1011600000.0
2007-10-30 09:17:00,2.05725,2.05745,2.05725,2.05735,1027200000.0
2007-10-30 09:18:00,2.05735,2.05745,2.05725,2.05725,1554799999.0
2007-10-30 09:19:00,2.05725,2.05755,2.05725,2.05755,1800300008.0
2007-10-30 09:20:00,2.05755,2.05805,2.0574,2.058,1229139993.0
2007-10-30 09:21:00,2.058,2.0582,2.05785,2.0582,671800000.0
2007-10-30 09:22:00,2.05815,2.0585,2.05795,2.0582,997399994.0
2007-10-30 09:23:00,2.0582,2.05825,2.0576,2.0577,874700000.0
2007-10-30 09:24:00,2.0577,2.05805,2.0577,2.05795,1037200000.0
2007-10-30 09:25:00,2.058,2.0581,2.05795,2.05805,1648000000.0
2007-10-30 09:26:00,2.05805,2.0588,2.05805,2.0587,589000000.0
2007-10-30 09:27:00,2.0587,2.05945,2.05865,2.05925,815999998.0
2007-10-30 09:28:00,2.05925,2.05925,2.0587,2.0587,717200000.0
2007-10-30 09:29:00,2.0587,2.05895,2.0586,2.05895,812000001.0
2007-10-30 09:30:00,2.05895,2.05915,2.0586,2.0586,674000000.0
2007-10-30 09:31:00,2.0586,2.05955,2.0585,2.05945,789500000.0
2007-10-30 09:32:00,2.05945,2.0595,2.05875,2.05915,1085700000.0
2007-10-30 09:33:00,2.05915,2.05935,2.059,2.0593,1237100008.0
2007-10-30 09:34:00,2.0593,2.0593,2.0586,2.05875,732500000.0
2007-10-30 09:35:00,2.05875,2.0592,2.05875,2.059,1322700001.0
2007-10-30 09:36:00,2.059,2.0592,2.0589,2.059,1028000000.0
2007-10-30 09:37:00,2.059,2.05905,2.05885,2.05885,1572799994.0
2007-10-30 09:38:00,2.05885,2.059,2.05885,2.05895,1783300003.0
2007-10-30 09:39:00,2.0589,2.0591,2.0589,2.05905,1301899995.0
2007-10-30 09:40:00,2.05905,2.0592,2.05905,2.0592,498000000.0
2007-10-30 09:41:00,2.0592,2.0592,2.059,2.0591,625900000.0
2007-10-30 09:42:00,2.0591,2.0594,2.05905,2.0593,768900000.0
2007-10-30 09:43:00,2.0593,2.0593,2.05915,2.05915,839300000.0
2007-10-30 09:44:00,2.0592,2.0596,2.0592,2.0594,931900000.0
2007-10-30 09:45:00,2.0595,2.06025,2.0595,2.06025,1127400001.0
2007-10-30 09:46:00,2.06025,2.06025,2.05985,2.05985,728650000.0
2007-10-30 09:47:00,2.0599,2.0601,2.0596,2.06,670300000.0
2007-10-30 09:48:00,2.06,2.0605,2.06,2.0604,950700000.0
2007-10-30 09:49:00,2.0604,2.0613,2.06015,2.0613,682000000.0
2007-10-30 09:50:00,2.0613,2.0613,2.06075,2.06085,1088000000.0
2007-10-30 09:51:00,2.06085,2.06085,2.06035,2.0604,1069156801.0
2007-10-30 09:52:00,2.0604,2.0607,2.06035,2.06065,1003700001.0
2007-10-30 09:53:00,2.06065,2.06135,2.06065,2.06135,1334300000.0
2007-10-30 09:54:00,2.0613,2.0628,2.0613,2.0621,1443299998.0
2007-10-30 09:55:00,2.0621,2.0623,2.0619,2.062,1039600000.0
2007-10-30 09:56:00,2.06205,2.0624,2.06165,2.06175,1620200012.0
2007-10-30 09:57:00,2.06175,2.0619,2.06165,2.06175,1870700001.0
2007-10-30 09:58:00,2.0645,2.0647,2.0642,2.0644,1353699993.0
2007-10-30 09:59:00,2.06175,2.06205,2.06175,2.0618,1353699993.0
2007-10-30 10:00:00,2.0617,2.06195,2.0617,2.06195,1265200006.0
2007-10-30 10:01:00,2.06195,2.06195,2.0615,2.06175,886600000.0
2007-10-30 10:02:00,2.06175,2.0618,2.06165,2.06165,554000000.0
2007-10-30 10:03:00,2.06165,2.06195,2.06165,2.06185,643600001.0
2007-10-30 10:04:00,2.06185,2.06205,2.0617,2.06205,1129200008.0
2007-10-30 10:05:00,2.06205,2.06315,2.06195,2.06275,983699998.0
2007-10-30 10:06:00,2.0627,2.06275,2.0624,2.06255,1896600017.0
2007-10-30 10:07:00,2.06255,2.06305,2.0625,2.06285,1480499995.0
2007-10-30 10:08:00,2.06285,2.06305,2.0626,2.0627,1360999998.0
2007-10-30 10:09:00,2.0627,2.06285,2.0625,2.0625,991599999.0
2007-10-30 10:10:00,2.0625,2.06255,2.06175,2.06215,1160330000.0
2007-10-30 10:11:00,2.06215,2.06275,2.06215,2.06225,711699998.0
2007-10-30 10:12:00,2.06225,2.06225,2.06205,2.06215,1247800000.0
2007-10-30 10:13:00,2.06215,2.06215,2.0619,2.06205,1651200002.0
2007-10-30 10:14:00,2.06205,2.06215,2.06185,2.0619,1234900014.0
2007-10-30 10:15:00,2.0619,2.06205,2.06165,2.06195,1207200001.0
2007-10-30 10:16:00,2.06195,2.06265,2.06195,2.06215,939599999.0
2007-10-30 10:17:00,2.06215,2.06215,2.06195,2.06205,840800001.0
2007-10-30 10:18:00,2.06205,2.06205,2.0618,2.06185,1685100002.0
2007-10-30 10:19:00,2.06185,2.0619,2.06175,2.0618,1129100002.0
2007-10-30 10:20:00,2.0618,2.062,2.06175,2.0618,1558699980.0
2007-10-30 10:21:00,2.0618,2.0619,2.0618,2.06185,866000000.0
2007-10-30 10:22:00,2.06185,2.0622,2.0618,2.0622,1347200000.0
2007-10-30 10:23:00,2.06215,2.06225,2.06215,2.06215,1906200000.0
2007-10-30 10:24:00,2.0645,2.0646,2.0641,2.0642,883400000.0
2007-10-30 10:25:00,2.06225,2.06225,2.06185,2.0619,883400000.0
2007-10-30 10:26:00,2.0619,2.06195,2.06175,2.0618,959500000.0
2007-10-30 10:27:00,2.0618,2.06185,2.06175,2.06175,1036000000.0
2007-10-30 10:28:00,2.06175,2.06185,2.0617,2.06185,1754099994.0
2007-10-30 10:29:00,2.06185,2.0619,2.0618,2.06185,834400000.0
2007-10-30 10:30:00,2.0639,2.064,2.0638,2.0639,1362100006.0
2007-10-30 10:31:00,2.0618,2.06195,2.06175,2.06185,1362100006.0
2007-10-30 10:32:00,2.06185,2.0621,2.06185,2.062,1171800000.0
2007-10-30 10:33:00,2.062,2.06205,2.06185,2.06195,1202599999.0
2007-10-30 10:34:00,2.06195,2.0621,2.0615,2.0615,899200000.0
2007-10-30 10:35:00,2.0615,2.0621,2.0615,2.06185,1274250007.0
2007-10-30 10:36:00,2.0644,2.0647,2.0644,2.0647,1611999994.0
2007-10-30 10:37:00,2.06185,2.062,2.06165,2.06175,1611999994.0
2007-10-30 10:38:00,2.06175,2.06175,2.06145,2.06165,1411299999.0
2007-10-30 10:39:00,2.06155,2.062,2.06155,2.062,1848699990.0
2007-10-30 10:40:00,2.06195,2.0622,2.06195,2.06205,1339799999.0
2007-10-30 10:41:00,2.0647,2.0647,2.0645,2.0645,1766800002.0
2007-10-30 10:42:00,2.0622,2.06255,2.0622,2.06235,1766800002.0
2007-10-30 10:43:00,2.06235,2.06255,2.06225,2.0625,864500000.0
2007-10-30 10:44:00,2.0625,2.06365,2.06245,2.06325,1596999999.0
2007-10-30 10:45:00,2.06335,2.06455,2.06335,2.0641,1460280004.0
2007-10-30 10:46:00,2.0641,2.0642,2.0638,2.0638,978800000.0
2007-10-30 10:47:00,2.0638,2.06395,2.06365,2.0639,1113100000.0
2007-10-30 10:48:00,2.0639,2.06395,2.06325,2.0634,1212900003.0
2007-10-30 10:49:00,2.0634,2.06365,2.0633,2.06355,956700000.0
2007-10-30 10:50:00,2.06355,2.0639,2.0635,2.06375,1167900001.0
2007-10-30 10:51:00,2.06375,2.06385,2.0636,2.0636,1633900001.0
2007-10-30 10:52:00,2.0636,2.0646,2.0636,2.06425,1598599999.0
2007-10-30 10:53:00,2.06425,2.0655,2.0642,2.0653,1315440001.0
2007-10-30 10:54:00,2.0653,2.0653,2.0645,2.0647,1214129996.0
2007-10-30 10:55:00,2.06475,2.06505,2.06415,2.06425,1106400000.0
2007-10-30 10:56:00,2.06425,2.06425,2.0638,2.06425,1539900001.0
2007-10-30 10:57:00,2.0642,2.06475,2.0642,2.06455,1109600000.0
2007-10-30 10:58:00,2.06455,2.06475,2.06435,2.06455,930300000.0
2007-10-30 10:59:00,2.06455,2.06505,2.0645,2.06505,944100000.0
2007-10-30 11:00:00,2.06505,2.06595,2.065,2.06565,944279998.0
2007-10-30 11:01:00,2.06565,2.066,2.06525,2.06525,1145219997.0
2007-10-30 11:02:00,2.0653,2.06545,2.06495,2.06515,765200000.0
2007-10-30 11:03:00,2.06515,2.06515,2.0647,2.06485,713600000.0
2007-10-30 11:04:00,2.0648,2.06535,2.0648,2.06495,903400000.0
2007-10-30 11:05:00,2.06485,2.06505,2.0647,2.06485,1036800000.0
2007-10-30 11:06:00,2.06485,2.0652,2.06485,2.065,895100000.0
2007-10-30 11:07:00,2.065,2.06505,2.0648,2.0649,1118599999.0
2007-10-30 11:08:00,2.06495,2.06515,2.0649,2.06495,1701599998.0
2007-10-30 11:09:00,2.06495,2.065,2.06475,2.06485,1094900000.0
2007-10-30 11:10:00,2.0648,2.06485,2.06455,2.0646,1036800000.0
2007-10-30 11:11:00,2.0646,2.06505,2.0646,2.0649,875800000.0
2007-10-30 11:12:00,2.06485,2.065,2.06475,2.065,1370700000.0
2007-10-30 11:13:00,2.065,2.06525,2.0649,2.065,1337899999.0
2007-10-30 11:14:00,2.06495,2.065,2.0647,2.06475,1430800001.0
2007-10-30 11:15:00,2.06475,2.06475,2.0645,2.06455,724000000.0
2007-10-30 11:16:00,2.06455,2.06505,2.0645,2.06495,987100000.0
2007-10-30 11:17:00,2.06495,2.06495,2.0646,2.06475,1551699998.0
2007-10-30 11:18:00,2.06475,2.06485,2.0647,2.06485,998599999.0
2007-10-30 11:19:00,2.06485,2.06485,2.06425,2.06465,945899999.0
2007-10-30 11:20:00,2.06465,2.06485,2.0645,2.0646,852200000.0
2007-10-30 11:21:00,2.06455,2.0647,2.06415,2.0644,618499999.0
2007-10-30 11:22:00,2.0644,2.0648,2.06435,2.0648,1232500000.0
2007-10-30 11:23:00,2.06475,2.0648,2.06435,2.06475,1296499998.0
2007-10-30 11:24:00,2.06475,2.06475,2.06425,2.06435,1540500000.0
2007-10-30 11:25:00,2.0643,2.06465,2.0642,2.06425,1300700005.0
2007-10-30 11:26:00,2.0643,2.06455,2.0643,2.06435,622600000.0
2007-10-30 11:27:00,2.06435,2.06445,2.0643,2.06445,766300000.0
2007-10-30 11:28:00,2.06445,2.06455,2.0643,2.0644,748400000.0
2007-10-30 11:29:00,2.0644,2.06455,2.0641,2.0641,791700000.0
2007-10-30 11:30:00,2.0641,2.0641,2.06395,2.06405,1203800000.0
2007-10-30 11:31:00,2.06405,2.06425,2.06405,2.06425,782200000.0
2007-10-30 11:32:00,2.06425,2.0646,2.06425,2.0646,1043200000.0
2007-10-30 11:33:00,2.0645,2.0645,2.06405,2.0641,908300000.0
2007-10-30 11:34:00,2.0641,2.06455,2.0641,2.06455,838200000.0
2007-10-30 11:35:00,2.06455,2.06465,2.06445,2.06465,1561399987.0
2007-10-30 11:36:00,2.06465,2.0648,2.06455,2.0648,874100000.0
2007-10-30 11:37:00,2.0648,2.065,2.0646,2.0649,992600000.0
2007-10-30 11:38:00,2.0649,2.0652,2.06485,2.06515,1206299999.0
2007-10-30 11:39:00,2.06515,2.0655,2.0651,2.0655,939700000.0
2007-10-30 11:40:00,2.0655,2.0657,2.0648,2.0649,830700000.0
2007-10-30 11:41:00,2.0648,2.0649,2.0646,2.06465,652700000.0
2007-10-30 11:42:00,2.06465,2.06465,2.0644,2.06455,540600000.0
2007-10-30 11:43:00,2.06455,2.06455,2.0642,2.06455,590800000.0
2007-10-30 11:44:00,2.06455,2.06455,2.0643,2.0645,672800000.0
2007-10-30 11:45:00,2.0645,2.06475,2.0639,2.06475,633200001.0
2007-10-30 11:46:00,2.06485,2.06505,2.06425,2.06455,1288200002.0
2007-10-30 11:47:00,2.06455,2.0646,2.06415,2.06415,1448600000.0
2007-10-30 11:48:00,2.06415,2.06425,2.06395,2.06425,1251000006.0
2007-10-30 11:49:00,2.06425,2.06455,2.0642,2.0645,1279899999.0
2007-10-30 11:50:00,2.0645,2.06465,2.0645,2.06455,1248400001.0
2007-10-30 11:51:00,2.0646,2.06465,2.06425,2.0644,620000000.0
2007-10-30 11:52:00,2.0643,2.0644,2.0641,2.06415,1014800000.0
2007-10-30 11:53:00,2.06415,2.0643,2.0641,2.06425,924500003.0
2007-10-30 11:54:00,2.06425,2.0644,2.06415,2.06415,935200000.0
2007-10-30 11:55:00,2.06415,2.06425,2.06405,2.06415,1049800003.0
2007-10-30 11:56:00,2.06415,2.06435,2.06415,2.06435,899400000.0
2007-10-30 11:57:00,2.06435,2.06465,2.06435,2.0644,930200000.0
2007-10-30 11:58:00,2.06445,2.0646,2.0643,2.0645,1216700000.0
2007-10-30 11:59:00,2.0645,2.0645,2.06415,2.06425,1066900000.0
2007-10-30 12:00:00,2.06425,2.06465,2.0642,2.0646,653700000.0
2007-10-30 12:01:00,2.0646,2.0646,2.0642,2.0643,985600000.0
2007-10-30 12:02:00,2.0643,2.0643,2.06405,2.06405,574400000.0
2007-10-30 12:03:00,2.06405,2.06435,2.06405,2.06435,554100000.0
2007-10-30 12:04:00,2.06435,2.06445,2.06425,2.06425,709900000.0
2007-10-30 12:05:00,2.06425,2.06435,2.0642,2.06425,1806799999.0
2007-10-30 12:06:00,2.06425,2.06435,2.0642,2.0642,1386700000.0
2007-10-30 12:07:00,2.0642,2.06435,2.06415,2.06435,1649999988.0
2007-10-30 12:08:00,2.06435,2.0644,2.0642,2.0642,794000000.0
2007-10-30 12:09:00,2.0642,2.06435,2.06415,2.0643,897600000.0
2007-10-30 12:10:00,2.06435,2.065,2.0643,2.0648,1161700013.0
2007-10-30 12:11:00,2.06475,2.06485,2.06465,2.06475,1315000007.0
2007-10-30 12:12:00,2.0647,2.06485,2.06435,2.06445,1264500000.0
2007-10-30 12:13:00,2.0644,2.0645,2.0643,2.0645,1460199999.0
2007-10-30 12:14:00,2.0645,2.0648,2.06425,2.06475,1052500000.0
2007-10-30 12:15:00,2.06475,2.0648,2.06465,2.06475,1011400000.0
2007-10-30 12:16:00,2.06475,2.0648,2.06465,2.0647,1229700003.0
2007-10-30 12:17:00,2.0647,2.06475,2.06465,2.0647,1630800000.0
2007-10-30 12:18:00,2.0647,2.0648,2.06465,2.0647,1377500002.0
2007-10-30 12:19:00,2.06465,2.0648,2.06465,2.06475,1668500000.0
2007-10-30 12:20:00,2.06475,2.0648,2.06465,2.0648,1401900000.0
2007-10-30 12:21:00,2.0648,2.06485,2.06475,2.06485,1552000000.0
2007-10-30 12:22:00,2.0648,2.06525,2.06475,2.06525,1284700000.0
2007-10-30 12:23:00,2.06525,2.06535,2.0652,2.06525,696500000.0
2007-10-30 12:24:00,2.0652,2.06525,2.065,2.065,1065000000.0
2007-10-30 12:25:00,2.06505,2.06515,2.0649,2.06495,1150100000.0
2007-10-30 12:26:00,2.06495,2.0651,2.0649,2.0649,1118300000.0
2007-10-30 12:27:00,2.0649,2.06525,2.0649,2.06515,1213400000.0
2007-10-30 12:28:00,2.06515,2.0657,2.0651,2.0654,1290099999.0
2007-10-30 12:29:00,2.0654,2.06555,2.06535,2.0655,1419900000.0
2007-10-30 12:30:00,2.0655,2.0657,2.06545,2.0656,1405700000.0
2007-10-30 12:31:00,2.0656,2.0662,2.0656,2.066,2028899988.0
2007-10-30 12:32:00,2.0663,2.0663,2.0654,2.0658,1369100000.0
2007-10-30 12:33:00,2.0657,2.0662,2.0657,2.066,1369100000.0
2007-10-30 12:34:00,2.0658,2.0659,2.0656,2.0657,1148900000.0
2007-10-30 12:35:00,2.06565,2.0658,2.0656,2.0658,1148900000.0
2007-10-30 12:36:00,2.0658,2.0658,2.06555,2.06555,1500900003.0
2007-10-30 12:37:00,2.0654,2.0656,2.0652,2.0656,1046700001.0
2007-10-30 12:38:00,2.0656,2.0656,2.0652,2.06525,1046700001.0
2007-10-30 12:39:00,2.06525,2.0653,2.0652,2.0653,574300000.0
2007-10-30 12:40:00,2.06525,2.06535,2.06515,2.06525,1323900000.0
2007-10-30 12:41:00,2.06525,2.06525,2.06515,2.06525,1488200008.0
2007-10-30 12:42:00,2.06525,2.06545,2.0652,2.06535,886500000.0
2007-10-30 12:43:00,2.06535,2.0654,2.0653,2.0654,1596900051.0
2007-10-30 12:44:00,2.0654,2.0654,2.0652,2.0652,1593300000.0
2007-10-30 12:45:00,2.0652,2.06525,2.06515,2.06525,1140100000.0
2007-10-30 12:46:00,2.06525,2.0653,2.0652,2.0652,571200000.0
2007-10-30 12:47:00,2.0652,2.0652,2.0651,2.06515,770600000.0
2007-10-30 12:48:00,2.06515,2.06535,2.06515,2.06535,794000000.0
2007-10-30 12:49:00,2.06535,2.06615,2.06535,2.06585,1993899999.0
2007-10-30 12:50:00,2.0649,2.0649,2.0648,2.0648,1805800000.0
2007-10-30 12:51:00,2.06555,2.06605,2.0655,2.0659,1805800000.0
2007-10-30 12:52:00,2.0659,2.0661,2.06565,2.06575,1781800001.0
2007-10-30 12:53:00,2.06575,2.06595,2.0657,2.06585,1249000001.0
2007-10-30 12:54:00,2.06585,2.06585,2.06575,2.0658,1341200000.0
2007-10-30 12:55:00,2.0658,2.0659,2.06575,2.06575,1978400000.0
2007-10-30 12:56:00,2.06575,2.0658,2.0656,2.0657,1389499993.0
2007-10-30 12:57:00,2.0657,2.0658,2.0656,2.06565,938799996.0
2007-10-30 12:58:00,2.06565,2.0659,2.0656,2.0658,1072100004.0
2007-10-30 12:59:00,2.0658,2.0662,2.0656,2.06605,739000000.0
2007-10-30 13:00:00,2.06605,2.06605,2.0656,2.06575,1150899998.0
2007-10-30 13:01:00,2.06575,2.0662,2.06575,2.06585,1785199978.0
2007-10-30 13:02:00,2.0648,2.065,2.0647,2.065,1912399998.0
2007-10-30 13:03:00,2.06605,2.06615,2.066,2.06605,1912399998.0
2007-10-30 13:04:00,2.06605,2.0661,2.06595,2.066,1450600002.0
2007-10-30 13:05:00,2.066,2.06615,2.066,2.06605,1653999999.0
2007-10-30 13:06:00,2.06605,2.06615,2.06595,2.066,1972499998.0
2007-10-30 13:07:00,2.066,2.06605,2.0657,2.0659,1245200000.0
2007-10-30 13:08:00,2.0647,2.065,2.0647,2.0648,480800000.0
2007-10-30 13:09:00,2.0649,2.0649,2.0648,2.0648,480800000.0
2007-10-30 13:10:00,2.0661,2.06615,2.0656,2.0656,480800000.0
2007-10-30 13:11:00,2.0656,2.0656,2.0653,2.06545,987100000.0
2007-10-30 13:12:00,2.06545,2.06585,2.06545,2.06585,1692499995.0
2007-10-30 13:13:00,2.06585,2.0659,2.06575,2.06575,1759600001.0
2007-10-30 13:14:00,2.06575,2.0658,2.0657,2.06575,1411700000.0
2007-10-30 13:15:00,2.06575,2.06575,2.06565,2.06565,501600000.0
2007-10-30 13:16:00,2.0654,2.0655,2.0653,2.0655,1822700001.0
2007-10-30 13:17:00,2.0656,2.0656,2.0653,2.0654,1822700001.0
2007-10-30 13:18:00,2.06535,2.0654,2.0653,2.06535,1260500003.0
2007-10-30 13:19:00,2.06535,2.0655,2.0653,2.0655,1027600000.0
2007-10-30 13:20:00,2.0655,2.0657,2.0654,2.0657,908000000.0
2007-10-30 13:21:00,2.0657,2.0657,2.0655,2.0655,1243400003.0
2007-10-30 13:22:00,2.06565,2.0659,2.0656,2.0659,1243400003.0
2007-10-30 13:23:00,2.0659,2.0663,2.0659,2.06625,820750000.0
2007-10-30 13:24:00,2.06625,2.0666,2.06615,2.0665,1514900002.0
2007-10-30 13:25:00,2.0665,2.0666,2.06615,2.06625,1610099996.0
2007-10-30 13:26:00,2.06635,2.0672,2.06635,2.067,1853210005.0
2007-10-30 13:27:00,2.067,2.06705,2.0667,2.06675,1423900001.0
2007-10-30 13:28:00,2.0668,2.06685,2.0667,2.0668,968900000.0
2007-10-30 13:29:00,2.06675,2.0668,2.06665,2.06675,982400000.0
2007-10-30 13:30:00,2.06675,2.06675,2.06635,2.0665,1578700006.0
2007-10-30 13:31:00,2.06645,2.06675,2.06645,2.0665,910299997.0
2007-10-30 13:32:00,2.0665,2.06655,2.0657,2.066,1213800002.0
2007-10-30 13:33:00,2.066,2.0661,2.0658,2.066,1016100000.0
2007-10-30 13:34:00,2.066,2.066,2.06565,2.0658,1398300001.0
2007-10-30 13:35:00,2.0658,2.0658,2.0655,2.0655,571200000.0
2007-10-30 13:36:00,2.0655,2.0657,2.06535,2.0654,792500000.0
2007-10-30 13:37:00,2.06545,2.0658,2.0654,2.0657,716900000.0
2007-10-30 13:38:00,2.0657,2.06575,2.0653,2.0653,565600000.0
2007-10-30 13:39:00,2.0653,2.06555,2.0653,2.06555,619200000.0
2007-10-30 13:40:00,2.06555,2.0657,2.0654,2.0654,888700000.0
2007-10-30 13:41:00,2.0645,2.0645,2.0643,2.0644,1621500000.0
2007-10-30 13:42:00,2.0645,2.0651,2.0645,2.0651,1621500000.0
2007-10-30 13:43:00,2.0657,2.0658,2.0654,2.0654,1621500000.0
2007-10-30 13:44:00,2.0654,2.0654,2.065,2.0651,1260150000.0
2007-10-30 13:45:00,2.0646,2.0647,2.0645,2.0646,1229199999.0
2007-10-30 13:46:00,2.0651,2.0653,2.06505,2.0651,1229199999.0
2007-10-30 13:47:00,2.0651,2.0652,2.06505,2.0651,1380500000.0
2007-10-30 13:48:00,2.0651,2.06515,2.06495,2.0651,1981699999.0
2007-10-30 13:49:00,2.0651,2.06515,2.06505,2.06505,1830600011.0
2007-10-30 13:50:00,2.06505,2.0651,2.06485,2.0649,1687099995.0
2007-10-30 13:51:00,2.0649,2.0649,2.06415,2.06435,1951500002.0
2007-10-30 13:52:00,2.0646,2.0647,2.0646,2.0646,1443200013.0
2007-10-30 13:53:00,2.0647,2.0647,2.0643,2.0643,1443200013.0
2007-10-30 13:54:00,2.0645,2.0647,2.06435,2.06465,1443200013.0
2007-10-30 13:55:00,2.06465,2.0648,2.06435,2.0645,1521300000.0
2007-10-30 13:56:00,2.0643,2.0645,2.0643,2.0644,1787799995.0
2007-10-30 13:57:00,2.0648,2.065,2.06475,2.0649,1787799995.0
2007-10-30 13:58:00,2.0649,2.0651,2.06485,2.06505,1514200000.0
2007-10-30 13:59:00,2.06505,2.0651,2.06485,2.06495,1263100000.0
2007-10-30 14:00:00,2.06495,2.06495,2.06465,2.0648,1614200013.0
2007-10-30 14:01:00,2.0648,2.0649,2.06475,2.0648,1604799999.0
2007-10-30 14:02:00,2.0648,2.06515,2.0648,2.06515,1002500000.0
2007-10-30 14:03:00,2.06515,2.06515,2.065,2.06505,712200000.0
2007-10-30 14:04:00,2.06505,2.06505,2.0649,2.06495,938599997.0
2007-10-30 14:05:00,2.06495,2.06515,2.06495,2.0651,1430899982.0
2007-10-30 14:06:00,2.0651,2.06535,2.06505,2.0652,600200000.0
2007-10-30 14:07:00,2.06515,2.06515,2.06465,2.06465,809700000.0
2007-10-30 14:08:00,2.06465,2.06505,2.0646,2.06495,1018400000.0
2007-10-30 14:09:00,2.06495,2.06505,2.06485,2.06495,931100000.0
2007-10-30 14:10:00,2.06495,2.06495,2.0648,2.0648,801300000.0
2007-10-30 14:11:00,2.0648,2.06515,2.0648,2.0651,1327100000.0
2007-10-30 14:12:00,2.0651,2.0661,2.0651,2.0655,1976700003.0
2007-10-30 14:13:00,2.0655,2.0657,2.06545,2.06555,1153600000.0
2007-10-30 14:14:00,2.06555,2.0658,2.0655,2.0655,910799999.0
2007-10-30 14:15:00,2.0655,2.0657,2.06545,2.06545,1113400000.0
2007-10-30 14:16:00,2.0655,2.0657,2.06545,2.0657,1586599982.0
2007-10-30 14:17:00,2.0657,2.0658,2.0653,2.0654,1941600003.0
2007-10-30 14:18:00,2.0655,2.0656,2.0654,2.0654,1941600003.0
2007-10-30 14:19:00,2.0653,2.0658,2.0653,2.0658,1941600003.0
2007-10-30 14:20:00,2.06545,2.066,2.06545,2.06585,1941600003.0
2007-10-30 14:21:00,2.06585,2.06585,2.06555,2.06555,1900500012.0
2007-10-30 14:22:00,2.06555,2.0657,2.0655,2.06555,1178800000.0
2007-10-30 14:23:00,2.06555,2.06575,2.0655,2.0656,817600000.0
2007-10-30 14:24:00,2.0656,2.06575,2.06545,2.06545,812400000.0
2007-10-30 14:25:00,2.06545,2.0655,2.0651,2.06515,1496500000.0
2007-10-30 14:26:00,2.06515,2.0653,2.065,2.065,1139000001.0
2007-10-30 14:27:00,2.065,2.06515,2.065,2.0651,949800001.0
2007-10-30 14:28:00,2.0651,2.0651,2.065,2.065,611200000.0
2007-10-30 14:29:00,2.065,2.065,2.06475,2.06485,1190300000.0
2007-10-30 14:30:00,2.0649,2.06505,2.06485,2.065,1444199988.0
2007-10-30 14:31:00,2.065,2.06515,2.06455,2.06455,383900000.0
2007-10-30 14:32:00,2.06455,2.06515,2.0645,2.06515,443000000.0
2007-10-30 14:33:00,2.06515,2.06535,2.06495,2.06505,400800000.0
2007-10-30 14:34:00,2.06505,2.0652,2.06495,2.06505,475900000.0
2007-10-30 14:35:00,2.06505,2.0651,2.06495,2.0651,465700000.0
2007-10-30 14:36:00,2.0651,2.0654,2.06495,2.06505,796899996.0
2007-10-30 14:37:00,2.06505,2.06505,2.0647,2.06485,1050199999.0
2007-10-30 14:38:00,2.06495,2.0653,2.0648,2.06525,755399999.0
2007-10-30 14:39:00,2.06535,2.06535,2.0647,2.06475,855800002.0
2007-10-30 14:40:00,2.06475,2.06475,2.06455,2.0647,878900000.0
2007-10-30 14:41:00,2.06465,2.0647,2.0644,2.06455,1007200000.0
2007-10-30 14:42:00,2.06455,2.06525,2.06455,2.0652,328700000.0
2007-10-30 14:43:00,2.0652,2.06525,2.06485,2.06485,1068450000.0
2007-10-30 14:44:00,2.06485,2.06485,2.06455,2.0646,934900000.0
2007-10-30 14:45:00,2.06465,2.0648,2.06455,2.0647,1262599987.0
2007-10-30 14:46:00,2.0647,2.06485,2.0646,2.0647,395400000.0
2007-10-30 14:47:00,2.0647,2.06475,2.06455,2.0646,1534499999.0
2007-10-30 14:48:00,2.0646,2.0647,2.0644,2.06445,780100000.0
2007-10-30 14:49:00,2.06445,2.0646,2.0644,2.0646,2085699959.0
2007-10-30 14:50:00,2.0646,2.0648,2.06455,2.0648,1173100012.0
2007-10-30 14:51:00,2.0648,2.06485,2.06465,2.0647,542000000.0
2007-10-30 14:52:00,2.06465,2.06485,2.06465,2.06475,1515400000.0
2007-10-30 14:53:00,2.06475,2.0648,2.0644,2.06445,675500000.0
2007-10-30 14:54:00,2.06445,2.06465,2.06445,2.0645,1090700000.0
2007-10-30 14:55:00,2.0645,2.06455,2.0645,2.0645,697650000.0
2007-10-30 14:56:00,2.0645,2.0646,2.0644,2.0645,1115900000.0
2007-10-30 14:57:00,2.0645,2.0646,2.0643,2.06455,1238900000.0
2007-10-30 14:58:00,2.06455,2.06495,2.06455,2.0649,1017100001.0
2007-10-30 14:59:00,2.0649,2.065,2.0648,2.06495,1354800000.0
2007-10-30 15:00:00,2.06495,2.06515,2.0649,2.0651,1938799966.0
2007-10-30 15:01:00,2.0651,2.06535,2.0651,2.0653,1369600000.0
2007-10-30 15:02:00,2.0653,2.0653,2.065,2.06525,1326700000.0
2007-10-30 15:03:00,2.067,2.0673,2.0669,2.0673,1924900000.0
2007-10-30 15:04:00,2.0674,2.0681,2.0674,2.0678,1924900000.0
2007-10-30 15:05:00,2.0679,2.0679,2.0671,2.0672,1924900000.0
2007-10-30 15:06:00,2.0661,2.0661,2.0658,2.06585,1924900000.0
2007-10-30 15:07:00,2.0659,2.06595,2.0657,2.0659,1154100000.0
2007-10-30 15:08:00,2.0659,2.0659,2.0658,2.06585,713200000.0
2007-10-30 15:09:00,2.06585,2.0661,2.06585,2.066,841499999.0
2007-10-30 15:10:00,2.0661,2.06625,2.06595,2.06615,1606699977.0
2007-10-30 15:11:00,2.06615,2.06645,2.06615,2.06625,947599999.0
2007-10-30 15:12:00,2.06625,2.06665,2.06625,2.0664,688000001.0
2007-10-30 15:13:00,2.0664,2.06645,2.0662,2.06625,1389600006.0
2007-10-30 15:14:00,2.06625,2.06625,2.06625,2.06625,586200000.0
2007-10-30 15:15:00,2.06625,2.06625,2.06605,2.06605,594800000.0
2007-10-30 15:16:00,2.06605,2.06605,2.0658,2.06595,1400100000.0
2007-10-30 15:17:00,2.06595,2.06595,2.0654,2.06555,1068700001.0
2007-10-30 15:18:00,2.06555,2.0657,2.06555,2.06555,1872000000.0
2007-10-30 15:19:00,2.06555,2.066,2.0655,2.066,917800000.0
2007-10-30 15:20:00,2.066,2.0661,2.0657,2.06575,1108900000.0
2007-10-30 15:21:00,2.06575,2.0659,2.06565,2.0658,972699999.0
2007-10-30 15:22:00,2.0658,2.06595,2.06575,2.0659,1327800032.0
2007-10-30 15:23:00,2.0659,2.0659,2.0656,2.06565,1449299997.0
2007-10-30 15:24:00,2.0657,2.06585,2.06565,2.06575,1624099985.0
2007-10-30 15:25:00,2.06575,2.06615,2.06575,2.0661,1080600000.0
2007-10-30 15:26:00,2.0661,2.06655,2.0661,2.06625,1074499998.0
2007-10-30 15:27:00,2.0663,2.06655,2.0662,2.06635,1008700000.0
2007-10-30 15:28:00,2.06635,2.06665,2.0663,2.06665,818300000.0
2007-10-30 15:29:00,2.0665,2.06665,2.06645,2.06655,1940399994.0
2007-10-30 15:30:00,2.06655,2.06665,2.0661,2.06625,1501099999.0
2007-10-30 15:31:00,2.06625,2.06655,2.06615,2.0664,811800000.0
2007-10-30 15:32:00,2.0664,2.0666,2.06635,2.0666,697500000.0
2007-10-30 15:33:00,2.0666,2.06665,2.06635,2.0665,1855099996.0
2007-10-30 15:34:00,2.0673,2.0678,2.0673,2.0676,1852199999.0
2007-10-30 15:35:00,2.0665,2.06665,2.0663,2.0663,1852199999.0
2007-10-30 15:36:00,2.0663,2.06635,2.06595,2.06625,1882799977.0
2007-10-30 15:37:00,2.0675,2.0683,2.0675,2.068,1628600006.0
2007-10-30 15:38:00,2.0679,2.0684,2.0679,2.0684,1628600006.0
2007-10-30 15:39:00,2.06625,2.0663,2.0661,2.0662,1628600006.0
2007-10-30 15:40:00,2.06615,2.06625,2.06605,2.06625,1451700000.0
2007-10-30 15:41:00,2.0663,2.06635,2.06565,2.066,1137000000.0
2007-10-30 15:42:00,2.066,2.066,2.06565,2.06575,782500000.0
2007-10-30 15:43:00,2.06575,2.0658,2.0656,2.0657,923200000.0
2007-10-30 15:44:00,2.0657,2.0661,2.0656,2.06595,1380500013.0
2007-10-30 15:45:00,2.06595,2.0666,2.0659,2.06645,1092300000.0
2007-10-30 15:46:00,2.0665,2.0666,2.06635,2.0664,1311300004.0
2007-10-30 15:47:00,2.0664,2.06655,2.06635,2.0664,1742800016.0
2007-10-30 15:48:00,2.06645,2.06645,2.06585,2.06595,1189700000.0
2007-10-30 15:49:00,2.06595,2.066,2.0658,2.06595,1154300000.0
2007-10-30 15:50:00,2.06595,2.066,2.06585,2.066,1346500000.0
2007-10-30 15:51:00,2.066,2.066,2.0659,2.0659,1258800000.0
2007-10-30 15:52:00,2.0659,2.0661,2.0659,2.066,910400000.0
2007-10-30 15:53:00,2.066,2.066,2.06585,2.066,1878899982.0
2007-10-30 15:54:00,2.066,2.0661,2.0659,2.0659,1123900000.0
2007-10-30 15:55:00,2.0659,2.0659,2.0658,2.06585,1087600000.0
2007-10-30 15:56:00,2.06585,2.066,2.0657,2.06585,1724000006.0
2007-10-30 15:57:00,2.06585,2.066,2.0658,2.0658,1681200000.0
2007-10-30 15:58:00,2.0658,2.066,2.0658,2.0659,892300000.0
2007-10-30 15:59:00,2.0659,2.06635,2.06575,2.06615,733600000.0
2007-10-30 16:00:00,2.0678,2.0679,2.0677,2.0678,1835600007.0
2007-10-30 16:01:00,2.0674,2.06845,2.0674,2.06765,1835600007.0
2007-10-30 16:02:00,2.06765,2.06765,2.06715,2.06725,905400001.0
2007-10-30 16:03:00,2.0672,2.06745,2.067,2.0674,752200000.0
2007-10-30 16:04:00,2.0674,2.0682,2.0674,2.06795,961300000.0
2007-10-30 16:05:00,2.06795,2.068,2.0672,2.06735,1433299991.0
2007-10-30 16:06:00,2.06735,2.0674,2.067,2.06705,1614499979.0
2007-10-30 16:07:00,2.06705,2.0674,2.0668,2.0672,1178400000.0
2007-10-30 16:08:00,2.06715,2.06785,2.06715,2.0677,1004200000.0
2007-10-30 16:09:00,2.0677,2.0677,2.06755,2.06765,766300000.0
2007-10-30 16:10:00,2.0676,2.0678,2.0674,2.06745,1412500010.0
2007-10-30 16:11:00,2.06745,2.0678,2.06735,2.0676,727399999.0
2007-10-30 16:12:00,2.0676,2.06765,2.06725,2.06735,1230399995.0
2007-10-30 16:13:00,2.06735,2.06735,2.06715,2.06725,864900001.0
2007-10-30 16:14:00,2.06725,2.06775,2.0672,2.0675,736599998.0
2007-10-30 16:15:00,2.0675,2.06775,2.0674,2.06775,891399996.0
2007-10-30 16:16:00,2.06775,2.068,2.06775,2.068,569600000.0
2007-10-30 16:17:00,2.068,2.068,2.0675,2.0675,1619000013.0
2007-10-30 16:18:00,2.06755,2.06775,2.06755,2.06775,676900000.0
2007-10-30 16:19:00,2.06775,2.06775,2.06745,2.06745,565100000.0
2007-10-30 16:20:00,2.06745,2.06755,2.06745,2.0675,1169500002.0
2007-10-30 16:21:00,2.0675,2.0675,2.06725,2.06725,1102400019.0
2007-10-30 16:22:00,2.06725,2.0675,2.06725,2.06735,1203000003.0
2007-10-30 16:23:00,2.06735,2.0677,2.06735,2.0677,909399999.0
2007-10-30 16:24:00,2.0677,2.06775,2.06715,2.06715,1409579997.0
2007-10-30 16:25:00,2.0672,2.06725,2.0671,2.0671,1162600003.0
2007-10-30 16:26:00,2.0671,2.0673,2.06695,2.0672,1270200001.0
2007-10-30 16:27:00,2.0672,2.0673,2.0671,2.0672,1237600000.0
2007-10-30 16:28:00,2.06715,2.0673,2.067,2.0671,930000000.0
2007-10-30 16:29:00,2.0682,2.0682,2.0682,2.0682,1264000000.0
2007-10-30 16:30:00,2.0673,2.0674,2.0673,2.0673,1264000000.0
2007-10-30 16:31:00,2.06735,2.06765,2.0673,2.0676,1353200000.0
2007-10-30 16:32:00,2.0676,2.0676,2.0672,2.0673,1348999998.0
2007-10-30 16:33:00,2.0673,2.0674,2.0672,2.06735,1061400000.0
2007-10-30 16:34:00,2.06735,2.0679,2.0673,2.06775,1059600000.0
2007-10-30 16:35:00,2.06775,2.06775,2.0674,2.0676,1925999998.0
2007-10-30 16:36:00,2.0681,2.0682,2.0681,2.0682,1583100000.0
2007-10-30 16:37:00,2.0681,2.0681,2.0681,2.0681,1583100000.0
2007-10-30 16:38:00,2.068,2.068,2.0679,2.068,1583100000.0
2007-10-30 16:39:00,2.0685,2.0694,2.06835,2.0692,1583100000.0
2007-10-30 16:40:00,2.0692,2.0692,2.06865,2.06865,1451599997.0
2007-10-30 16:41:00,2.06865,2.0689,2.0686,2.0688,1259000000.0
2007-10-30 16:42:00,2.0688,2.06895,2.0686,2.0686,874150000.0
2007-10-30 16:43:00,2.0686,2.0687,2.06845,2.0685,1821300001.0
2007-10-30 16:44:00,2.06855,2.06855,2.0683,2.06835,1442900000.0
2007-10-30 16:45:00,2.06835,2.06845,2.0683,2.06835,1729200000.0
2007-10-30 16:46:00,2.06835,2.0684,2.0682,2.06835,1142900000.0
2007-10-30 16:47:00,2.06835,2.06875,2.06835,2.0685,1111700000.0
2007-10-30 16:48:00,2.0685,2.06875,2.06845,2.06855,1526899998.0
2007-10-30 16:49:00,2.06855,2.06865,2.06835,2.0684,1310400000.0
2007-10-30 16:50:00,2.0683,2.06835,2.06795,2.06805,1626199998.0
2007-10-30 16:51:00,2.06805,2.06805,2.0678,2.06805,1635200007.0
2007-10-30 16:52:00,2.06805,2.06815,2.06775,2.06775,1538800000.0
2007-10-30 16:53:00,2.0677,2.068,2.0677,2.0679,1540399971.0
2007-10-30 16:54:00,2.06795,2.068,2.06775,2.0678,1874499996.0
2007-10-30 16:55:00,2.06775,2.06795,2.06765,2.06775,1774099999.0
2007-10-30 16:56:00,2.06775,2.06795,2.06765,2.06785,1225399992.0
2007-10-30 16:57:00,2.06785,2.06805,2.0678,2.0678,1301200005.0
2007-10-30 16:58:00,2.0678,2.06805,2.0678,2.06785,879200000.0
2007-10-30 16:59:00,2.06785,2.0681,2.0678,2.06795,1263500000.0
2007-10-30 17:00:00,2.06795,2.06805,2.06785,2.068,1625299997.0
2007-10-30 17:01:00,2.068,2.068,2.0678,2.06785,1581900008.0
2007-10-30 17:02:00,2.06795,2.068,2.0678,2.06795,1251500000.0
2007-10-30 17:03:00,2.068,2.0683,2.06785,2.06825,1605099986.0
2007-10-30 17:04:00,2.06825,2.0684,2.068,2.0683,1111200000.0
2007-10-30 17:05:00,2.0683,2.06865,2.0683,2.0686,1196400001.0
2007-10-30 17:06:00,2.06855,2.06865,2.06845,2.06855,934500002.0
2007-10-30 17:07:00,2.0685,2.06865,2.06845,2.06855,839200000.0
2007-10-30 17:08:00,2.06855,2.06865,2.0685,2.06865,1930500043.0
2007-10-30 17:09:00,2.06865,2.06875,2.0685,2.06865,703000000.0
2007-10-30 17:10:00,2.06875,2.06875,2.06855,2.06865,1833300000.0
2007-10-30 17:11:00,2.06865,2.0687,2.06855,2.0687,1705700004.0
2007-10-30 17:12:00,2.0687,2.06875,2.0686,2.06865,392150000.0
2007-10-30 17:13:00,2.06865,2.06865,2.0685,2.0685,1571600000.0
2007-10-30 17:14:00,2.0685,2.06855,2.06835,2.06835,845899999.0
2007-10-30 17:15:00,2.06835,2.06845,2.0682,2.0684,981600000.0
2007-10-30 17:16:00,2.06845,2.06855,2.06835,2.0684,1214400001.0
2007-10-30 17:17:00,2.0684,2.0684,2.0683,2.0683,608000000.0
2007-10-30 17:18:00,2.0683,2.06845,2.0683,2.06845,643800000.0
2007-10-30 17:19:00,2.06845,2.06845,2.06835,2.06845,1651699986.0
2007-10-30 17:20:00,2.06845,2.06845,2.06835,2.0684,921300000.0
2007-10-30 17:21:00,2.0684,2.06865,2.0684,2.06865,980499999.0
2007-10-30 17:22:00,2.0686,2.06865,2.0685,2.0685,632200000.0
2007-10-30 17:23:00,2.0685,2.0687,2.0685,2.0687,1316300000.0
2007-10-30 17:24:00,2.0687,2.0687,2.06845,2.06855,993399999.0
2007-10-30 17:25:00,2.06855,2.06855,2.0683,2.0683,632100000.0
2007-10-30 17:26:00,2.0683,2.06845,2.0682,2.06835,767800000.0
2007-10-30 17:27:00,2.0683,2.06835,2.06815,2.06825,785300000.0
2007-10-30 17:28:00,2.06825,2.06825,2.06815,2.0682,1027000000.0
2007-10-30 17:29:00,2.06825,2.06825,2.0682,2.06825,1209400000.0
2007-10-30 17:30:00,2.06825,2.0683,2.0681,2.0683,1114900000.0
2007-10-30 17:31:00,2.0683,2.0683,2.06815,2.06815,969500000.0
2007-10-30 17:32:00,2.06815,2.06835,2.068,2.06815,1175199997.0
2007-10-30 17:33:00,2.06815,2.0682,2.06795,2.06805,1116400000.0
2007-10-30 17:34:00,2.06805,2.06805,2.0679,2.06805,1628599995.0
2007-10-30 17:35:00,2.06805,2.06835,2.068,2.06815,1194799992.0
2007-10-30 17:36:00,2.06815,2.06835,2.06815,2.0683,1560399984.0
2007-10-30 17:37:00,2.0683,2.06835,2.0682,2.0682,992000000.0
2007-10-30 17:38:00,2.0682,2.0682,2.06795,2.0681,1082600001.0
2007-10-30 17:39:00,2.0681,2.0683,2.06805,2.0682,979900000.0
2007-10-30 17:40:00,2.0682,2.0682,2.0681,2.0681,1065800000.0
2007-10-30 17:41:00,2.0681,2.0682,2.068,2.068,1505800000.0
2007-10-30 17:42:00,2.068,2.06805,2.06775,2.06775,1232800000.0
2007-10-30 17:43:00,2.0677,2.06775,2.06735,2.0674,794600000.0
2007-10-30 17:44:00,2.06745,2.06775,2.0671,2.0676,1047800000.0
2007-10-30 17:45:00,2.0676,2.06765,2.06745,2.0676,1028700000.0
2007-10-30 17:46:00,2.0676,2.06765,2.06755,2.06765,773800000.0
2007-10-30 17:47:00,2.06765,2.06795,2.06755,2.0679,667200000.0
2007-10-30 17:48:00,2.0679,2.06795,2.0678,2.0678,975900000.0
2007-10-30 17:49:00,2.06785,2.06805,2.06725,2.06725,1093700000.0
2007-10-30 17:50:00,2.06725,2.0676,2.0672,2.0674,1587700008.0
2007-10-30 17:51:00,2.06745,2.0675,2.06725,2.06725,1124500000.0
2007-10-30 17:52:00,2.06725,2.06725,2.06695,2.06715,799099999.0
2007-10-30 17:53:00,2.06715,2.06735,2.06705,2.06735,1156299999.0
2007-10-30 17:54:00,2.06735,2.06735,2.06625,2.06625,1014587500.0
2007-10-30 17:55:00,2.06625,2.06625,2.06575,2.0661,1517800010.0
2007-10-30 17:56:00,2.06615,2.0667,2.06615,2.0666,825600000.0
2007-10-30 17:57:00,2.0666,2.0668,2.0663,2.0665,1421200000.0
2007-10-30 17:58:00,2.0665,2.0668,2.0663,2.06675,1625799994.0
2007-10-30 17:59:00,2.06675,2.0671,2.06675,2.067,920300000.0
2007-10-30 18:00:00,2.067,2.0672,2.0669,2.067,1241200000.0
2007-10-30 18:01:00,2.067,2.067,2.06685,2.06685,1307200000.0
2007-10-30 18:02:00,2.0669,2.0669,2.06645,2.0668,1607799992.0
2007-10-30 18:03:00,2.0668,2.067,2.0665,2.0665,1236000000.0
2007-10-30 18:04:00,2.0665,2.0666,2.06645,2.06655,1941700000.0
2007-10-30 18:05:00,2.06655,2.0667,2.06645,2.0667,1459600000.0
2007-10-30 18:06:00,2.0667,2.0667,2.06655,2.0667,953900003.0
2007-10-30 18:07:00,2.06665,2.0667,2.0664,2.0664,944300000.0
2007-10-30 18:08:00,2.0664,2.0665,2.06625,2.0664,988800000.0
2007-10-30 18:09:00,2.06635,2.0664,2.06625,2.0664,1873099994.0
2007-10-30 18:10:00,2.0664,2.0667,2.0663,2.0665,970400000.0
2007-10-30 18:11:00,2.0665,2.0667,2.06635,2.0666,1524200001.0
2007-10-30 18:12:00,2.0666,2.0666,2.06625,2.0664,1531600000.0
2007-10-30 18:13:00,2.0664,2.0666,2.06635,2.0664,1330400009.0
2007-10-30 18:14:00,2.06645,2.0667,2.0664,2.0667,1185800000.0
2007-10-30 18:15:00,2.0667,2.0668,2.06655,2.0667,1420899992.0
2007-10-30 18:16:00,2.0667,2.067,2.06665,2.0669,1182499996.0
2007-10-30 18:17:00,2.0669,2.0669,2.06655,2.0666,971200000.0
2007-10-30 18:18:00,2.0666,2.06695,2.06655,2.06695,1759249986.0
2007-10-30 18:19:00,2.06695,2.0672,2.0669,2.0671,1121499994.0
2007-10-30 18:20:00,2.06705,2.0671,2.0668,2.0669,1684599999.0
2007-10-30 18:21:00,2.0669,2.0669,2.06675,2.0668,1203700001.0
2007-10-30 18:22:00,2.0668,2.06695,2.0668,2.06695,1123500000.0
2007-10-30 18:23:00,2.06695,2.067,2.0669,2.06695,1193200000.0
2007-10-30 18:24:00,2.06695,2.067,2.0669,2.067,1266600013.0
2007-10-30 18:25:00,2.067,2.067,2.0668,2.0668,1033600000.0
2007-10-30 18:26:00,2.0665,2.0665,2.0663,2.0665,733100001.0
2007-10-30 18:27:00,2.067,2.06725,2.06695,2.06715,733100001.0
2007-10-30 18:28:00,2.0667,2.0667,2.0666,2.0667,1848999984.0
2007-10-30 18:29:00,2.0668,2.0668,2.0666,2.06665,1848999984.0
2007-10-30 18:30:00,2.06665,2.06675,2.06665,2.06675,723200000.0
2007-10-30 18:31:00,2.06675,2.0672,2.0667,2.0671,945100000.0
2007-10-30 18:32:00,2.0671,2.0672,2.067,2.067,940000000.0
2007-10-30 18:33:00,2.067,2.067,2.0666,2.0666,756400000.0
2007-10-30 18:34:00,2.0666,2.0666,2.0666,2.0666,592800000.0
2007-10-30 18:35:00,2.0666,2.06675,2.0666,2.0667,666400000.0
2007-10-30 18:36:00,2.0667,2.06685,2.0667,2.0667,769300001.0
2007-10-30 18:37:00,2.0667,2.06715,2.0667,2.067,1059800000.0
2007-10-30 18:38:00,2.067,2.067,2.06655,2.0668,603800000.0
2007-10-30 18:39:00,2.0668,2.067,2.0667,2.0668,1346399983.0
2007-10-30 18:40:00,2.06685,2.0669,2.0666,2.0666,739400000.0
2007-10-30 18:41:00,2.0666,2.06675,2.0663,2.06635,943200000.0
2007-10-30 18:42:00,2.06635,2.06655,2.06625,2.06635,1525899999.0
2007-10-30 18:43:00,2.06635,2.06645,2.0663,2.06635,724400000.0
2007-10-30 18:44:00,2.06635,2.0667,2.06625,2.06665,1376400006.0
2007-10-30 18:45:00,2.06665,2.06685,2.06665,2.06685,406300000.0
2007-10-30 18:46:00,2.06685,2.06705,2.0666,2.06705,1272600000.0
2007-10-30 18:47:00,2.06705,2.06735,2.067,2.06715,1520800000.0
2007-10-30 18:48:00,2.0672,2.0673,2.06705,2.0673,1190400000.0
2007-10-30 18:49:00,2.0673,2.06735,2.0671,2.06715,1023000000.0
2007-10-30 18:50:00,2.06715,2.0672,2.0671,2.0671,692400000.0
2007-10-30 18:51:00,2.0671,2.0672,2.067,2.067,758800000.0
2007-10-30 18:52:00,2.067,2.06705,2.06695,2.06695,1959300000.0
2007-10-30 18:53:00,2.06695,2.06705,2.06695,2.06695,1918400000.0
2007-10-30 18:54:00,2.06695,2.067,2.06695,2.06695,1283400003.0
2007-10-30 18:55:00,2.06695,2.067,2.06685,2.06685,1036400000.0
2007-10-30 18:56:00,2.06685,2.0669,2.06675,2.0669,1362100008.0
2007-10-30 18:57:00,2.0669,2.067,2.06685,2.06695,1092499992.0
2007-10-30 18:58:00,2.06695,2.0671,2.06685,2.06705,792600000.0
2007-10-30 18:59:00,2.06705,2.0672,2.0668,2.0671,970100000.0
2007-10-30 19:00:00,2.0671,2.0672,2.06695,2.06715,936300005.0
2007-10-30 19:01:00,2.06715,2.0672,2.067,2.06705,852700000.0
2007-10-30 19:02:00,2.06705,2.0672,2.06685,2.0671,567200000.0
2007-10-30 19:03:00,2.0671,2.0672,2.067,2.0671,699200000.0
2007-10-30 19:04:00,2.0671,2.06745,2.06685,2.0672,1029600000.0
2007-10-30 19:05:00,2.06715,2.06715,2.0666,2.0666,860800000.0
2007-10-30 19:06:00,2.0666,2.06665,2.0666,2.0666,1285200000.0
2007-10-30 19:07:00,2.0666,2.06705,2.06655,2.06705,789000000.0
2007-10-30 19:08:00,2.06705,2.06715,2.06675,2.06685,399600000.0
2007-10-30 19:09:00,2.06685,2.06705,2.0668,2.06705,879900001.0
2007-10-30 19:10:00,2.06705,2.06725,2.0669,2.06705,1075700001.0
2007-10-30 19:11:00,2.06705,2.0671,2.06685,2.067,1177000003.0
2007-10-30 19:12:00,2.067,2.067,2.06685,2.067,936800000.0
2007-10-30 19:13:00,2.067,2.067,2.0668,2.06685,861400000.0
2007-10-30 19:14:00,2.0668,2.0669,2.06665,2.06665,1573600000.0
2007-10-30 19:15:00,2.06665,2.0669,2.06655,2.0668,909000000.0
2007-10-30 19:16:00,2.0668,2.06705,2.0668,2.0668,1176899999.0
2007-10-30 19:17:00,2.0668,2.067,2.06675,2.0668,1682600010.0
2007-10-30 19:18:00,2.0668,2.0672,2.06675,2.06685,1078500000.0
2007-10-30 19:19:00,2.06685,2.067,2.06665,2.06665,1276000000.0
2007-10-30 19:20:00,2.0667,2.06695,2.06665,2.06695,695600000.0
2007-10-30 19:21:00,2.06695,2.06705,2.06695,2.067,1254000000.0
2007-10-30 19:22:00,2.067,2.067,2.067,2.067,650000000.0
2007-10-30 19:23:00,2.067,2.067,2.0667,2.06675,793600000.0
2007-10-30 19:24:00,2.06675,2.0669,2.06675,2.06675,1919500000.0
2007-10-30 19:25:00,2.0668,2.06685,2.06665,2.0667,1566899998.0
2007-10-30 19:26:00,2.06665,2.0667,2.06645,2.06655,981999994.0
2007-10-30 19:27:00,2.06655,2.0669,2.06655,2.0669,1559900000.0
2007-10-30 19:28:00,2.06685,2.0669,2.06665,2.06675,1747100000.0
2007-10-30 19:29:00,2.06675,2.0668,2.06675,2.0668,1704000001.0
2007-10-30 19:30:00,2.0668,2.0672,2.0668,2.0671,1636300000.0
2007-10-30 19:32:00,2.0668,2.0669,2.0666,2.06685,1636300000.0
2007-10-30 19:33:00,2.06685,2.06695,2.06685,2.06695,1579300000.0
2007-10-30 19:34:00,2.06695,2.0671,2.06695,2.06705,1004800000.0
2007-10-30 19:35:00,2.06705,2.0672,2.067,2.06715,1741300006.0
2007-10-30 19:36:00,2.0672,2.0672,2.06715,2.0672,2076500013.0
2007-10-30 19:37:00,2.0672,2.06725,2.0672,2.0672,1138000000.0
2007-10-30 19:38:00,2.0672,2.0672,2.06705,2.06705,1603000000.0
2007-10-30 19:39:00,2.06705,2.06725,2.06705,2.06725,567200000.0
2007-10-30 19:40:00,2.06725,2.06725,2.06715,2.06725,1636799958.0
2007-10-30 19:41:00,2.06725,2.06735,2.06715,2.06725,1520900001.0
2007-10-30 19:42:00,2.06725,2.06725,2.06715,2.06725,1531100000.0
2007-10-30 19:43:00,2.06725,2.06735,2.06725,2.06735,1046000000.0
2007-10-30 19:44:00,2.06735,2.06755,2.06725,2.06745,764700000.0
2007-10-30 19:45:00,2.06745,2.06775,2.06745,2.06775,919300000.0
2007-10-30 19:46:00,2.06775,2.06805,2.0677,2.068,991999999.0
2007-10-30 19:47:00,2.068,2.0681,2.0679,2.06795,1549000000.0
2007-10-30 19:48:00,2.0671,2.0671,2.0671,2.0671,1263100000.0
2007-10-30 19:49:00,2.06795,2.06795,2.06765,2.06765,1263100000.0
2007-10-30 19:50:00,2.06765,2.0678,2.06755,2.0676,907000000.0
2007-10-30 19:51:00,2.06755,2.06755,2.0674,2.06745,1176900002.0
2007-10-30 19:52:00,2.06745,2.06745,2.06745,2.06745,1255200000.0
2007-10-30 19:53:00,2.06745,2.06745,2.0674,2.0674,1178300000.0
2007-10-30 19:54:00,2.06745,2.06755,2.0672,2.0672,1941499984.0
2007-10-30 19:55:00,2.06745,2.06755,2.06735,2.0675,1172599978.0
2007-10-30 19:56:00,2.0675,2.06755,2.06735,2.06735,1175099998.0
2007-10-30 19:57:00,2.0674,2.06745,2.06725,2.0673,1069500000.0
2007-10-30 19:58:00,2.0673,2.0673,2.067,2.06715,1078600000.0
2007-10-30 19:59:00,2.06715,2.0675,2.06715,2.06745,864800000.0
2007-10-30 20:00:00,2.06745,2.06745,2.0673,2.06735,1463200000.0
2007-10-30 20:01:00,2.06735,2.0675,2.06725,2.0673,1325800003.0
2007-10-30 20:02:00,2.0673,2.0675,2.0673,2.0674,1488000001.0
2007-10-30 20:03:00,2.0674,2.0674,2.0671,2.0673,1027800000.0
2007-10-30 20:04:00,2.0673,2.0673,2.06725,2.06725,1499300000.0
2007-10-30 20:05:00,2.06725,2.0673,2.0672,2.06725,878100000.0
2007-10-30 20:06:00,2.06725,2.0674,2.06715,2.0674,755800000.0
2007-10-30 20:07:00,2.0674,2.0674,2.06725,2.06735,1471499992.0
2007-10-30 20:08:00,2.0672,2.0673,2.0672,2.0673,1365800000.0
2007-10-30 20:09:00,2.06735,2.06735,2.06735,2.06735,1365800000.0
2007-10-30 20:10:00,2.0675,2.0675,2.0673,2.0674,1729000022.0
2007-10-30 20:11:00,2.06735,2.0674,2.06725,2.0673,1729000022.0
2007-10-30 20:13:00,2.0673,2.06735,2.06715,2.06735,1349450002.0
2007-10-30 20:14:00,2.06735,2.06745,2.06735,2.0674,1043900000.0
2007-10-30 20:15:00,2.0677,2.0677,2.0676,2.0676,383600000.0
2007-10-30 20:16:00,2.06775,2.06775,2.0677,2.06775,383600000.0
2007-10-30 20:17:00,2.06775,2.06775,2.0676,2.0676,1015300003.0
2007-10-30 20:18:00,2.0676,2.0676,2.06715,2.06715,1052900000.0
2007-10-30 20:19:00,2.0672,2.0672,2.06705,2.0672,1469600000.0
2007-10-30 20:20:00,2.06715,2.0672,2.0667,2.06675,1180600000.0
2007-10-30 20:21:00,2.0668,2.067,2.06675,2.0669,1128200000.0
2007-10-30 20:22:00,2.0669,2.06735,2.06665,2.0673,1055800000.0
2007-10-30 20:23:00,2.0673,2.0673,2.06685,2.06685,706400000.0
2007-10-30 20:24:00,2.06685,2.0672,2.06685,2.0672,1530100002.0
2007-10-30 20:25:00,2.06715,2.0673,2.06705,2.06705,1983200001.0
2007-10-30 20:26:00,2.06705,2.0672,2.06705,2.0672,1099200000.0
2007-10-30 20:27:00,2.0672,2.0673,2.06715,2.0672,1074700001.0
2007-10-30 20:28:00,2.0672,2.0672,2.0669,2.0671,916000000.0
2007-10-30 20:29:00,2.0671,2.0671,2.0669,2.067,841000000.0
2007-10-30 20:30:00,2.067,2.0673,2.06695,2.06715,1278900000.0
2007-10-30 20:31:00,2.06715,2.0672,2.06715,2.06715,1717900000.0
2007-10-30 20:32:00,2.0689,2.0691,2.0687,2.0689,1151700001.0
2007-10-30 20:33:00,2.06715,2.0672,2.06705,2.0671,1151700001.0
2007-10-30 20:34:00,2.0671,2.0671,2.06705,2.0671,1651500000.0
2007-10-30 20:35:00,2.0671,2.0671,2.06705,2.06705,1514000000.0
2007-10-30 20:36:00,2.06705,2.0671,2.06695,2.06705,1404600000.0
2007-10-30 20:37:00,2.06705,2.06715,2.067,2.06715,1216200000.0
2007-10-30 20:38:00,2.0671,2.0672,2.06705,2.0672,766800000.0
2007-10-30 20:39:00,2.0693,2.0693,2.0692,2.0693,1190300001.0
2007-10-30 20:40:00,2.0692,2.0692,2.0691,2.0691,1190300001.0
2007-10-30 20:41:00,2.06725,2.0674,2.06715,2.0672,1190300001.0
2007-10-30 20:42:00,2.0672,2.06735,2.0672,2.06735,1022400000.0
2007-10-30 20:43:00,2.06735,2.06735,2.06725,2.06725,988700000.0
2007-10-30 20:44:00,2.06725,2.06735,2.06725,2.0673,1389400000.0
2007-10-30 20:45:00,2.0673,2.0673,2.06725,2.06725,1117600000.0
2007-10-30 20:46:00,2.06725,2.06725,2.06715,2.06725,1143400000.0
2007-10-30 20:47:00,2.06725,2.06745,2.0672,2.0673,1012300000.0
2007-10-30 20:48:00,2.0673,2.0673,2.06715,2.0673,2046700000.0
2007-10-30 20:49:00,2.0673,2.0673,2.06715,2.0673,1345300000.0
2007-10-30 20:50:00,2.0673,2.0675,2.06725,2.0675,1442400000.0
2007-10-30 20:51:00,2.0675,2.0675,2.0673,2.0674,644300000.0
2007-10-30 20:52:00,2.0674,2.06745,2.06735,2.06735,1226600000.0
2007-10-30 20:53:00,2.06735,2.0674,2.06725,2.06725,2002000000.0
2007-10-30 20:54:00,2.06735,2.06735,2.06725,2.06735,2076699996.0
2007-10-30 20:55:00,2.06735,2.0677,2.06735,2.06765,780000000.0
2007-10-30 20:56:00,2.06765,2.06765,2.0674,2.0674,761200000.0
2007-10-30 20:57:00,2.0674,2.06765,2.06735,2.06765,1268300000.0
2007-10-30 20:58:00,2.06765,2.0678,2.06765,2.0678,1051100000.0
2007-10-30 20:59:00,2.0678,2.0681,2.0678,2.068,428200000.0
2007-10-30 21:00:00,2.06795,2.06795,2.06705,2.0671,1477600025.0
2007-10-30 21:01:00,2.0671,2.0673,2.06705,2.0673,862176000.0
2007-10-30 21:02:00,2.0673,2.0673,2.067,2.06715,977500000.0
2007-10-30 21:03:00,2.06715,2.06725,2.06705,2.0671,891100000.0
2007-10-30 21:04:00,2.0671,2.06725,2.0671,2.0672,1092300000.0
2007-10-30 21:05:00,2.0672,2.0672,2.06705,2.06705,1978799987.0
2007-10-30 21:06:00,2.0678,2.0678,2.0678,2.0678,1416800000.0
2007-10-30 21:07:00,2.0679,2.0683,2.0679,2.0682,1416800000.0
2007-10-30 21:08:00,2.06715,2.0673,2.06715,2.0673,1416800000.0
2007-10-30 21:09:00,2.0673,2.06755,2.06725,2.06745,672700000.0
2007-10-30 21:10:00,2.0674,2.06755,2.0674,2.06755,633700000.0
2007-10-30 21:11:00,2.06755,2.06755,2.06735,2.0674,1075500000.0
2007-10-30 21:12:00,2.0674,2.06745,2.0674,2.06745,308200000.0
2007-10-30 21:13:00,2.06745,2.06765,2.06745,2.06765,645400000.0
2007-10-30 21:14:00,2.06765,2.06795,2.06765,2.06795,277900000.0
2007-10-30 21:15:00,2.06795,2.06795,2.06755,2.06765,988900000.0
2007-10-30 21:16:00,2.06765,2.06775,2.06765,2.0677,860600000.0
2007-10-30 21:17:00,2.0677,2.06785,2.06765,2.06775,1502200000.0
2007-10-30 21:18:00,2.06775,2.068,2.06775,2.068,1445400000.0
2007-10-30 21:19:00,2.0682,2.0685,2.0682,2.0684,1891300022.0
2007-10-30 21:20:00,2.0681,2.0681,2.06795,2.0681,1891300022.0
2007-10-30 21:21:00,2.0681,2.06845,2.0681,2.06845,962100000.0
2007-10-30 21:22:00,2.06845,2.06845,2.06825,2.06845,1854900057.0
2007-10-30 21:23:00,2.06845,2.06845,2.0683,2.0683,705400000.0
2007-10-30 21:24:00,2.06835,2.06855,2.06835,2.06855,1305400000.0
2007-10-30 21:25:00,2.06855,2.0687,2.06845,2.06845,956100000.0
2007-10-30 21:26:00,2.06845,2.0687,2.06845,2.06865,948300000.0
2007-10-30 21:27:00,2.06865,2.06875,2.0686,2.0686,1257100000.0
2007-10-30 21:28:00,2.0686,2.0687,2.0686,2.0687,1073600000.0
2007-10-30 21:29:00,2.0687,2.0687,2.06865,2.0687,1822700000.0
2007-10-30 21:30:00,2.0683,2.0683,2.0682,2.0682,1400400000.0
2007-10-30 21:31:00,2.06865,2.0688,2.06865,2.06865,1400400000.0
2007-10-30 21:32:00,2.06865,2.0692,2.06855,2.0689,2022700016.0
2007-10-30 21:34:00,2.0689,2.0695,2.0689,2.06925,1034900002.0
2007-10-30 21:35:00,2.06925,2.07015,2.06925,2.07015,1780599988.0
2007-10-30 21:36:00,2.07025,2.0703,2.0695,2.06955,827400000.0
2007-10-30 21:37:00,2.06955,2.0696,2.0693,2.0693,1750000006.0
2007-10-30 21:38:00,2.0693,2.06945,2.06925,2.0693,1171600004.0
2007-10-30 21:39:00,2.0682,2.0684,2.0682,2.0684,866000000.0
2007-10-30 21:40:00,2.0692,2.06925,2.06915,2.0692,866000000.0
2007-10-30 21:41:00,2.0692,2.0693,2.06915,2.0692,1704700005.0
2007-10-30 21:42:00,2.0692,2.0692,2.06905,2.0691,1422999995.0
2007-10-30 21:43:00,2.0682,2.0682,2.0682,2.0682,1933799994.0
2007-10-30 21:44:00,2.06905,2.0691,2.06905,2.0691,1933799994.0
2007-10-30 21:45:00,2.06905,2.06915,2.0689,2.06915,1357700000.0
2007-10-30 21:46:00,2.06915,2.06915,2.06875,2.06885,1637700006.0
2007-10-30 21:47:00,2.06885,2.0689,2.0688,2.0688,1258800000.0
2007-10-30 21:48:00,2.0688,2.0688,2.06855,2.06865,1526900000.0
2007-10-30 21:50:00,2.0687,2.0687,2.06855,2.0687,1748299966.0
2007-10-30 21:51:00,2.0684,2.0684,2.0681,2.0681,1582299977.0
2007-10-30 21:52:00,2.0684,2.06865,2.0684,2.0685,1582299977.0
2007-10-30 21:53:00,2.0681,2.0681,2.068,2.0681,644200000.0
2007-10-30 21:54:00,2.0687,2.06875,2.0686,2.0686,644200000.0
2007-10-30 21:55:00,2.0686,2.0686,2.06845,2.06845,1588200000.0
2007-10-30 21:56:00,2.06845,2.0685,2.0682,2.0683,1466200000.0
2007-10-30 21:57:00,2.0683,2.0683,2.0682,2.06825,294600000.0
2007-10-30 21:58:00,2.06825,2.06825,2.06815,2.0682,951099994.0
2007-10-30 22:00:00,2.0677,2.0677,2.0677,2.0677,1093999994.0
2007-10-30 22:01:00,2.06775,2.06805,2.0675,2.06755,1093999994.0
2007-10-30 22:02:00,2.06755,2.0677,2.06725,2.0676,1406700022.0
2007-10-30 22:03:00,2.0676,2.0676,2.06735,2.06755,1334400000.0
2007-10-30 22:04:00,2.06755,2.06765,2.06755,2.06765,780700000.0
2007-10-30 22:05:00,2.06765,2.06775,2.0676,2.06775,1080900000.0
2007-10-30 22:06:00,2.06775,2.06805,2.06775,2.06805,1107800000.0
2007-10-30 22:07:00,2.06805,2.06845,2.06805,2.06835,808200000.0
2007-10-30 22:08:00,2.0683,2.0683,2.06785,2.0679,1432300000.0
2007-10-30 22:09:00,2.0679,2.068,2.06785,2.06785,1335400000.0
2007-10-30 22:10:00,2.06785,2.06815,2.06775,2.0681,867900000.0
2007-10-30 22:11:00,2.0681,2.0681,2.06785,2.068,1533500000.0
2007-10-30 22:12:00,2.068,2.068,2.0678,2.0678,657600000.0
2007-10-30 22:13:00,2.0678,2.06785,2.0678,2.0678,622800000.0
2007-10-30 22:14:00,2.0678,2.0679,2.0677,2.06775,869400000.0
2007-10-30 22:15:00,2.06775,2.0679,2.06775,2.06785,1020000000.0
2007-10-30 22:16:00,2.06785,2.068,2.06775,2.0679,846100000.0
2007-10-30 22:17:00,2.0679,2.068,2.06785,2.068,993999999.0
2007-10-30 22:18:00,2.068,2.0683,2.06795,2.0683,1123000000.0
2007-10-30 22:19:00,2.0683,2.0686,2.0682,2.06845,1648999999.0
2007-10-30 22:20:00,2.06845,2.0687,2.0684,2.06845,1155099996.0
2007-10-30 22:21:00,2.06845,2.06845,2.0683,2.06845,545199999.0
2007-10-30 22:22:00,2.06845,2.06855,2.0684,2.06845,1173400000.0
2007-10-30 22:23:00,2.06845,2.06855,2.06835,2.06845,792400000.0
2007-10-30 22:24:00,2.06835,2.0685,2.06835,2.06835,1149899998.0
2007-10-30 22:25:00,2.06835,2.06835,2.0683,2.06835,735900000.0
2007-10-30 22:26:00,2.06835,2.06865,2.06825,2.06865,1785700001.0
2007-10-30 22:27:00,2.06865,2.06875,2.06835,2.0685,883000000.0
2007-10-30 22:28:00,2.0685,2.06855,2.06845,2.0685,1133200000.0
2007-10-30 22:29:00,2.0685,2.06855,2.0685,2.06855,775200000.0
2007-10-30 22:30:00,2.06855,2.06855,2.06835,2.06855,386500000.0
2007-10-30 22:31:00,2.06855,2.06855,2.06835,2.06835,835700000.0
2007-10-30 22:32:00,2.06835,2.06865,2.06835,2.06845,909500000.0
2007-10-30 22:33:00,2.0684,2.06845,2.06835,2.06835,1156900000.0
2007-10-30 22:34:00,2.06835,2.06845,2.0683,2.06845,897200000.0
2007-10-30 22:35:00,2.06845,2.06865,2.06825,2.0684,928800000.0
2007-10-30 22:36:00,2.0672,2.0672,2.0671,2.0672,1028400000.0
2007-10-30 22:37:00,2.0684,2.0684,2.06825,2.06835,1028400000.0
2007-10-30 22:38:00,2.06835,2.06845,2.06835,2.06845,696000000.0
2007-10-30 22:39:00,2.06845,2.06855,2.06845,2.0685,799700000.0
2007-10-30 22:40:00,2.0685,2.06855,2.0684,2.0684,992900000.0
2007-10-30 22:41:00,2.06845,2.06865,2.0682,2.0682,1284600000.0
2007-10-30 22:42:00,2.0683,2.06845,2.06825,2.0684,1156500000.0
2007-10-30 22:43:00,2.0684,2.0684,2.0683,2.0683,703200000.0
2007-10-30 22:44:00,2.0683,2.0684,2.0683,2.06835,856800000.0
2007-10-30 22:45:00,2.06835,2.0684,2.0683,2.06835,481400000.0
2007-10-30 22:46:00,2.06835,2.0684,2.06825,2.06825,536400000.0
2007-10-30 22:47:00,2.06825,2.0684,2.0682,2.06825,1264700000.0
2007-10-30 22:48:00,2.06825,2.06825,2.06815,2.06825,1003900001.0
2007-10-30 22:49:00,2.06825,2.06825,2.06815,2.06825,845100000.0
2007-10-30 22:50:00,2.06825,2.0684,2.0682,2.0684,1012100000.0
2007-10-30 22:51:00,2.0684,2.0684,2.0682,2.0682,447200000.0
2007-10-30 22:52:00,2.0682,2.0682,2.06795,2.06805,1246099998.0
2007-10-30 22:53:00,2.06805,2.0682,2.068,2.0682,641600000.0
2007-10-30 22:54:00,2.0682,2.0682,2.06795,2.06805,1507000000.0
2007-10-30 22:55:00,2.06805,2.0681,2.068,2.0681,1162600000.0
2007-10-30 22:56:00,2.06805,2.0681,2.06785,2.0679,953600000.0
2007-10-30 22:57:00,2.0679,2.068,2.0677,2.0678,824300000.0
2007-10-30 22:58:00,2.0678,2.0678,2.0678,2.0678,1527200000.0
2007-10-30 22:59:00,2.0677,2.0678,2.0677,2.0678,1527200000.0
2007-10-30 23:00:00,2.06765,2.0677,2.06745,2.0677,1527200000.0
2007-10-30 23:01:00,2.0677,2.0677,2.0677,2.0677,1044800000.0
2007-10-30 23:02:00,2.0677,2.0677,2.06755,2.0677,1586400000.0
2007-10-30 23:03:00,2.0677,2.0679,2.06755,2.0678,1801700000.0
2007-10-30 23:04:00,2.0678,2.068,2.0675,2.0679,1236500000.0
2007-10-30 23:05:00,2.0679,2.0682,2.0678,2.068,732800000.0
2007-10-30 23:06:00,2.068,2.0682,2.068,2.0682,645600000.0
2007-10-30 23:07:00,2.0682,2.0683,2.06815,2.0682,1146100000.0
2007-10-30 23:08:00,2.0683,2.0685,2.06825,2.06845,152000000.0
2007-10-30 23:09:00,2.06845,2.0686,2.06845,2.0686,610000000.0
2007-10-30 23:10:00,2.0686,2.0686,2.0683,2.0686,1651200000.0
2007-10-30 23:11:00,2.0686,2.0686,2.06815,2.06815,632800000.0
2007-10-30 23:12:00,2.06815,2.0682,2.0681,2.0681,883200000.0
2007-10-30 23:13:00,2.0681,2.0682,2.06795,2.06805,1053700000.0
2007-10-30 23:14:00,2.06805,2.06805,2.0677,2.068,873600000.0
2007-10-30 23:15:00,2.068,2.06805,2.06795,2.06795,1496800000.0
2007-10-30 23:16:00,2.06795,2.068,2.06785,2.068,520400000.0
2007-10-30 23:17:00,2.068,2.06813,2.0675,2.06795,198500000.0
2007-10-30 23:18:00,2.06795,2.06795,2.06735,2.0677,371800000.0
2007-10-30 23:19:00,2.06775,2.068,2.0677,2.068,818099999.0
2007-10-30 23:20:00,2.068,2.0681,2.0671,2.06715,663200000.0
2007-10-30 23:21:00,2.06715,2.06715,2.06715,2.06715,436800000.0
2007-10-30 23:22:00,2.0675,2.0675,2.06665,2.0675,284100000.0
2007-10-30 23:23:00,2.0675,2.0675,2.06615,2.0675,929499995.0
2007-10-30 23:24:00,2.06665,2.0675,2.06645,2.06645,679000000.0
2007-10-30 23:25:00,2.06645,2.0671,2.0664,2.0664,1100000000.0
2007-10-30 23:26:00,2.0664,2.0666,2.0664,2.0666,730400000.0
2007-10-30 23:27:00,2.06655,2.06665,2.0665,2.0666,1284600000.0
2007-10-30 23:28:00,2.0666,2.06665,2.06655,2.06665,853700000.0
2007-10-30 23:29:00,2.0666,2.06665,2.06655,2.06655,1545099967.0
2007-10-30 23:30:00,2.0666,2.0668,2.06655,2.0666,1323700000.0
2007-10-30 23:31:00,2.0666,2.06685,2.0665,2.0668,896000000.0
2007-10-30 23:32:00,2.0668,2.06685,2.0665,2.0665,852500000.0
2007-10-30 23:33:00,2.06655,2.0667,2.0665,2.06665,2009400000.0
2007-10-30 23:34:00,2.06665,2.0668,2.06645,2.0668,1617300000.0
2007-10-30 23:35:00,2.0668,2.06715,2.0668,2.067,796600000.0
2007-10-30 23:36:00,2.06705,2.0673,2.067,2.0673,1360600000.0
2007-10-30 23:37:00,2.0673,2.06755,2.0673,2.06745,585200000.0
2007-10-30 23:38:00,2.06745,2.0675,2.06735,2.0675,639800000.0
2007-10-30 23:39:00,2.0675,2.0676,2.06725,2.06745,1612700000.0
2007-10-30 23:40:00,2.06745,2.0675,2.06745,2.0675,1555300000.0
2007-10-30 23:41:00,2.0675,2.0675,2.06725,2.06725,962400000.0
2007-10-30 23:43:00,2.06725,2.06745,2.0672,2.0674,1200800000.0
2007-10-30 23:44:00,2.0674,2.0675,2.06735,2.06735,1783800000.0
2007-10-30 23:45:00,2.06735,2.0675,2.0671,2.0675,1875400000.0
2007-10-30 23:46:00,2.0675,2.0675,2.06735,2.06745,314000000.0
2007-10-30 23:48:00,2.0675,2.0676,2.06745,2.06745,1575900000.0
2007-10-30 23:49:00,2.0675,2.06775,2.06735,2.0676,1143400000.0
2007-10-30 23:51:00,2.0675,2.0676,2.0675,2.0676,1738400000.0
2007-10-30 23:52:00,2.0676,2.0677,2.06735,2.06765,1910899993.0
2007-10-30 23:53:00,2.06755,2.0679,2.06755,2.0677,2056800000.0
2007-10-30 23:54:00,2.0677,2.0677,2.06735,2.0675,1672100000.0
2007-10-30 23:55:00,2.0675,2.06755,2.0675,2.06755,1404800000.0
2007-10-30 23:56:00,2.06755,2.06755,2.0673,2.0675,1930800006.0
2007-10-30 23:57:00,2.0675,2.0675,2.06745,2.06745,1401599960.0
2007-10-30 23:58:00,2.06745,2.06755,2.06735,2.06755,1190400001.0
2007-10-31 00:00:00,2.068,2.06825,2.06795,2.06825,1085600000.0
2007-10-31 00:01:00,2.068,2.068,2.068,2.068,1568000000.0
2007-10-31 00:03:00,2.0681,2.0681,2.068,2.068,1568000000.0
2007-10-31 00:05:00,2.06795,2.068,2.06795,2.06795,1568000000.0
2007-10-31 00:06:00,2.06795,2.068,2.06775,2.068,1728099999.0
2007-10-31 00:07:00,2.06795,2.068,2.06785,2.068,1823400000.0
2007-10-31 00:08:00,2.068,2.068,2.06785,2.06785,1043600000.0
2007-10-31 00:09:00,2.06785,2.0682,2.06785,2.06815,1195400000.0
2007-10-31 00:10:00,2.06815,2.0682,2.06805,2.06815,834300000.0
2007-10-31 00:11:00,2.06815,2.0682,2.06785,2.06785,728800000.0
2007-10-31 00:12:00,2.06785,2.06785,2.06775,2.06785,729700000.0
2007-10-31 00:13:00,2.06785,2.06785,2.06775,2.06785,1424700000.0
2007-10-31 00:14:00,2.06785,2.06785,2.06775,2.06785,1043800000.0
2007-10-31 00:15:00,2.06785,2.0679,2.06775,2.0679,2017600072.0
2007-10-31 00:16:00,2.0679,2.0679,2.06775,2.06775,1100000000.0
2007-10-31 00:17:00,2.06775,2.068,2.06775,2.0679,1260200000.0
2007-10-31 00:18:00,2.0679,2.06795,2.06785,2.0679,445000000.0
2007-10-31 00:19:00,2.0679,2.068,2.0679,2.068,1168800000.0
2007-10-31 00:20:00,2.068,2.0681,2.0679,2.0679,842400000.0
2007-10-31 00:21:00,2.068,2.068,2.06785,2.06785,568000000.0
2007-10-31 00:22:00,2.06785,2.068,2.06775,2.0679,2005300000.0
2007-10-31 00:23:00,2.0679,2.0679,2.0676,2.06785,1678500000.0
2007-10-31 00:24:00,2.06785,2.0679,2.06785,2.0679,692800000.0
2007-10-31 00:25:00,2.0679,2.0679,2.06775,2.06785,1338000000.0
2007-10-31 00:26:00,2.06785,2.068,2.06775,2.0679,786399990.0
2007-10-31 00:27:00,2.0679,2.068,2.0678,2.06795,1242900000.0
2007-10-31 00:28:00,2.06785,2.068,2.0678,2.06795,917700000.0
2007-10-31 00:29:00,2.06795,2.0681,2.06795,2.0681,443100000.0
2007-10-31 00:30:00,2.0681,2.0681,2.06775,2.06795,1841800000.0
2007-10-31 00:31:00,2.06775,2.068,2.0677,2.06785,1419400000.0
2007-10-31 00:32:00,2.06785,2.068,2.0678,2.06795,1823200000.0
2007-10-31 00:33:00,2.06795,2.068,2.06785,2.06785,1691900024.0
2007-10-31 00:34:00,2.06785,2.0681,2.06785,2.0681,1450100015.0
2007-10-31 00:35:00,2.0681,2.0682,2.06795,2.0681,1371700000.0
2007-10-31 00:36:00,2.0681,2.0682,2.06805,2.0682,1003200000.0
2007-10-31 00:37:00,2.0682,2.0682,2.06805,2.06805,587100000.0
2007-10-31 00:38:00,2.06805,2.06805,2.0678,2.068,1007200000.0
2007-10-31 00:39:00,2.068,2.0681,2.06785,2.0681,1589100000.0
2007-10-31 00:40:00,2.0681,2.0681,2.06805,2.06805,2010700000.0
2007-10-31 00:42:00,2.068,2.0682,2.068,2.0682,1727200000.0
2007-10-31 00:43:00,2.0682,2.0682,2.0682,2.0682,1738400000.0
2007-10-31 00:44:00,2.0678,2.0679,2.0678,2.0679,1273300000.0
2007-10-31 00:45:00,2.0682,2.0682,2.06795,2.06805,1273300000.0
2007-10-31 00:46:00,2.0681,2.0681,2.06785,2.0681,1353400000.0
2007-10-31 00:47:00,2.0681,2.0681,2.06805,2.0681,1587800000.0
2007-10-31 00:48:00,2.06805,2.0681,2.06785,2.0681,1414700001.0
2007-10-31 00:49:00,2.0681,2.0681,2.06795,2.0681,1321900000.0
2007-10-31 00:50:00,2.0681,2.0682,2.06805,2.0681,1421600000.0
2007-10-31 00:51:00,2.0681,2.0681,2.068,2.068,1419200000.0
2007-10-31 00:52:00,2.068,2.0681,2.068,2.06805,1345600000.0
2007-10-31 00:53:00,2.06805,2.0682,2.06785,2.0682,1580500000.0
2007-10-31 00:54:00,2.06815,2.0683,2.06805,2.0681,792700000.0
2007-10-31 00:55:00,2.0677,2.0677,2.0677,2.0677,2029299968.0
2007-10-31 00:56:00,2.0681,2.06825,2.06805,2.0681,2029299968.0
2007-10-31 00:57:00,2.06805,2.0681,2.06805,2.0681,1641500000.0
2007-10-31 00:58:00,2.0681,2.0681,2.068,2.0681,780000000.0
2007-10-31 00:59:00,2.0681,2.0681,2.06795,2.06795,934700000.0
2007-10-31 01:00:00,2.06795,2.0681,2.06785,2.0681,1404200011.0
2007-10-31 01:01:00,2.0681,2.0681,2.06785,2.06795,1450900000.0
2007-10-31 01:02:00,2.06795,2.0681,2.06785,2.0681,1282800000.0
2007-10-31 01:03:00,2.0681,2.0681,2.06795,2.06795,823600000.0
2007-10-31 01:04:00,2.06795,2.068,2.0679,2.06795,806700000.0
2007-10-31 01:05:00,2.06795,2.068,2.06795,2.06795,787800000.0
2007-10-31 01:06:00,2.06795,2.068,2.06785,2.06785,1408000000.0
2007-10-31 01:07:00,2.06795,2.06795,2.06775,2.06795,1786999992.0
2007-10-31 01:08:00,2.06795,2.06795,2.06785,2.06795,483199983.0
2007-10-31 01:09:00,2.06795,2.06795,2.06785,2.06795,2070200000.0
2007-10-31 01:10:00,2.06785,2.06795,2.06785,2.06795,1406600000.0
2007-10-31 01:11:00,2.06795,2.06795,2.06775,2.06795,883899990.0
2007-10-31 01:12:00,2.06795,2.06795,2.06785,2.0679,1001600000.0
2007-10-31 01:13:00,2.0679,2.0679,2.06785,2.06785,1326200000.0
2007-10-31 01:14:00,2.0679,2.0679,2.06785,2.0679,799300000.0
2007-10-31 01:15:00,2.0679,2.0679,2.06775,2.0678,1838299939.0
2007-10-31 01:16:00,2.0678,2.0678,2.06775,2.0678,737600000.0
2007-10-31 01:17:00,2.0678,2.0678,2.06765,2.06775,1268899999.0
2007-10-31 01:18:00,2.06775,2.06785,2.0677,2.06775,1581700000.0
2007-10-31 01:19:00,2.06785,2.0679,2.06775,2.0679,693400000.0
2007-10-31 01:20:00,2.06785,2.0679,2.06775,2.0679,570900000.0
2007-10-31 01:21:00,2.0679,2.0679,2.06775,2.0679,640600000.0
2007-10-31 01:22:00,2.0679,2.068,2.06785,2.06795,1157100000.0
2007-10-31 01:23:00,2.068,2.068,2.06795,2.06795,747200000.0
2007-10-31 01:24:00,2.068,2.068,2.06785,2.068,837300000.0
2007-10-31 01:25:00,2.0679,2.068,2.06775,2.068,1530100000.0
2007-10-31 01:26:00,2.068,2.068,2.06785,2.068,772000000.0
2007-10-31 01:27:00,2.068,2.068,2.06785,2.06785,613000000.0
2007-10-31 01:28:00,2.06785,2.06785,2.0676,2.06785,511500000.0
2007-10-31 01:29:00,2.06785,2.068,2.06785,2.068,543300000.0
2007-10-31 01:30:00,2.068,2.068,2.06785,2.06785,543600000.0
2007-10-31 01:31:00,2.06785,2.0679,2.06765,2.06765,515900000.0
2007-10-31 01:32:00,2.06765,2.0679,2.0676,2.06775,1264500006.0
2007-10-31 01:33:00,2.068,2.068,2.068,2.068,1669000037.0
2007-10-31 01:34:00,2.06775,2.0679,2.0675,2.0679,1669000037.0
2007-10-31 01:35:00,2.0679,2.0679,2.06765,2.06765,763000000.0
2007-10-31 01:36:00,2.06765,2.0677,2.06765,2.06765,530600000.0
2007-10-31 01:37:00,2.06765,2.0677,2.06755,2.06765,786000000.0
2007-10-31 01:38:00,2.06755,2.06775,2.06755,2.06775,617300000.0
2007-10-31 01:39:00,2.06775,2.0678,2.0677,2.06775,561800000.0
2007-10-31 01:40:00,2.06775,2.06775,2.06755,2.06755,606700000.0
2007-10-31 01:41:00,2.06755,2.06765,2.06755,2.06765,1353000000.0
2007-10-31 01:42:00,2.06765,2.06765,2.06755,2.06755,728900001.0
2007-10-31 01:43:00,2.06765,2.0678,2.06755,2.0678,1484100000.0
2007-10-31 01:44:00,2.0678,2.0679,2.06775,2.0679,1720900000.0
2007-10-31 01:45:00,2.0679,2.0679,2.06775,2.0679,1837300000.0
2007-10-31 01:46:00,2.06785,2.0679,2.0677,2.06775,620500000.0
2007-10-31 01:47:00,2.06775,2.06775,2.06765,2.0677,828000012.0
2007-10-31 01:48:00,2.0677,2.06775,2.0677,2.0677,329600000.0
2007-10-31 01:49:00,2.0677,2.06775,2.06755,2.06765,451500000.0
2007-10-31 01:50:00,2.06755,2.06775,2.06755,2.06775,394200000.0
2007-10-31 01:51:00,2.06775,2.06775,2.06765,2.06765,1604000000.0
2007-10-31 01:52:00,2.06765,2.06765,2.06755,2.06765,919200000.0
2007-10-31 01:53:00,2.06755,2.0678,2.06755,2.0678,506900000.0
2007-10-31 01:54:00,2.0678,2.0678,2.0677,2.0678,811200000.0
2007-10-31 01:55:00,2.0678,2.0678,2.06775,2.0678,1127800000.0
2007-10-31 01:56:00,2.0678,2.0678,2.06765,2.0677,1561100020.0
2007-10-31 01:57:00,2.0677,2.0677,2.06765,2.06765,1679500000.0
2007-10-31 01:58:00,2.06765,2.0677,2.06765,2.0677,1677100000.0
2007-10-31 01:59:00,2.0677,2.0679,2.06765,2.0679,479900000.0
2007-10-31 02:00:00,2.0679,2.0681,2.06775,2.06805,1589300000.0
2007-10-31 02:01:00,2.0681,2.0681,2.06795,2.06795,1109000012.0
2007-10-31 02:02:00,2.06795,2.06805,2.0677,2.0677,964700018.0
2007-10-31 02:03:00,2.06795,2.0682,2.0677,2.0681,699099999.0
2007-10-31 02:04:00,2.0681,2.0681,2.06795,2.0681,1085600022.0
2007-10-31 02:05:00,2.0681,2.0681,2.0679,2.068,779200000.0
2007-10-31 02:06:00,2.068,2.068,2.06785,2.0679,1103900000.0
2007-10-31 02:07:00,2.0679,2.0679,2.06775,2.0679,1182400000.0
2007-10-31 02:08:00,2.0679,2.0679,2.06735,2.06735,1273200000.0
2007-10-31 02:09:00,2.06735,2.0675,2.06735,2.0674,923000000.0
2007-10-31 02:10:00,2.0674,2.06755,2.0671,2.0671,383100000.0
2007-10-31 02:11:00,2.0671,2.06745,2.0671,2.06735,972500000.0
2007-10-31 02:12:00,2.06725,2.0674,2.06715,2.06725,666200000.0
2007-10-31 02:13:00,2.06725,2.06725,2.0669,2.0669,1136900000.0
2007-10-31 02:14:00,2.0672,2.0673,2.0672,2.0673,1144700000.0
2007-10-31 02:15:00,2.0673,2.0675,2.06715,2.0674,1953200007.0
2007-10-31 02:16:00,2.0674,2.0676,2.06735,2.0675,1782299982.0
2007-10-31 02:17:00,2.0675,2.0675,2.06745,2.06745,919000000.0
2007-10-31 02:19:00,2.06735,2.0675,2.06725,2.06725,916699997.0
2007-10-31 02:20:00,2.06725,2.06745,2.06725,2.06745,1020499986.0
2007-10-31 02:21:00,2.06745,2.0675,2.06745,2.06745,583900000.0
2007-10-31 02:22:00,2.06745,2.0677,2.06725,2.0677,826600000.0
2007-10-31 02:23:00,2.0677,2.0677,2.0675,2.0676,622000000.0
2007-10-31 02:24:00,2.0676,2.0676,2.0674,2.0674,900900000.0
2007-10-31 02:25:00,2.0674,2.06755,2.06735,2.06735,1627500038.0
2007-10-31 02:26:00,2.06745,2.0675,2.06735,2.06745,1861100037.0
2007-10-31 02:27:00,2.06745,2.0677,2.06745,2.0676,1468500006.0
2007-10-31 02:28:00,2.0676,2.0677,2.06755,2.0676,1209600007.0
2007-10-31 02:29:00,2.0676,2.06765,2.0675,2.0676,927100000.0
2007-10-31 02:30:00,2.0676,2.0677,2.0676,2.06765,1701200022.0
2007-10-31 02:31:00,2.06765,2.0678,2.06765,2.0678,912800000.0
2007-10-31 02:32:00,2.0678,2.0678,2.06765,2.06775,785000000.0
2007-10-31 02:33:00,2.0677,2.068,2.06755,2.068,1746700001.0
2007-10-31 02:34:00,2.0682,2.0682,2.0682,2.0682,2101699948.0
2007-10-31 02:35:00,2.06785,2.068,2.0676,2.068,2101699948.0
2007-10-31 02:36:00,2.068,2.0681,2.0678,2.06785,859800000.0
2007-10-31 02:37:00,2.06785,2.0681,2.06785,2.068,694600000.0
2007-10-31 02:38:00,2.068,2.068,2.06785,2.06785,1648699964.0
2007-10-31 02:39:00,2.0681,2.0681,2.0681,2.0681,671999996.0
2007-10-31 02:40:00,2.068,2.068,2.06785,2.06795,671999996.0
2007-10-31 02:41:00,2.06795,2.06805,2.06765,2.06785,1520899987.0
2007-10-31 02:42:00,2.06785,2.0679,2.06775,2.0679,1588700000.0
2007-10-31 02:43:00,2.0679,2.068,2.06785,2.06785,892400000.0
2007-10-31 02:44:00,2.068,2.0681,2.068,2.0681,966900009.0
2007-10-31 02:45:00,2.06795,2.0683,2.06795,2.0683,966900009.0
2007-10-31 02:46:00,2.0683,2.0683,2.06815,2.06815,1268900000.0
2007-10-31 02:47:00,2.06825,2.0683,2.06805,2.0682,994100000.0
2007-10-31 02:48:00,2.0682,2.0682,2.06805,2.06815,1722099971.0
2007-10-31 02:49:00,2.06805,2.06835,2.06805,2.0683,971499995.0
2007-10-31 02:50:00,2.0681,2.0681,2.0681,2.0681,854400000.0
2007-10-31 02:51:00,2.06825,2.06845,2.0682,2.06825,854400000.0
2007-10-31 02:53:00,2.06845,2.06865,2.06845,2.06865,1832500000.0
2007-10-31 02:54:00,2.06865,2.0692,2.06865,2.0689,1669499999.0
2007-10-31 02:55:00,2.0689,2.0689,2.06865,2.0689,893100000.0
2007-10-31 02:56:00,2.0689,2.0689,2.06875,2.0688,680500000.0
2007-10-31 02:57:00,2.0688,2.0688,2.06855,2.06875,924699991.0
2007-10-31 02:58:00,2.06895,2.06895,2.0688,2.0689,705800000.0
2007-10-31 02:59:00,2.0689,2.069,2.06885,2.0689,1182400000.0
2007-10-31 03:00:00,2.0689,2.069,2.06885,2.069,684100000.0
2007-10-31 03:01:00,2.0678,2.0679,2.0678,2.0678,862900000.0
2007-10-31 03:02:00,2.06885,2.0693,2.06875,2.0693,862900000.0
2007-10-31 03:03:00,2.0693,2.0694,2.069,2.0694,1055300000.0
2007-10-31 03:04:00,2.0694,2.0695,2.0694,2.0694,737200000.0
2007-10-31 03:05:00,2.0694,2.0695,2.0694,2.06945,628800000.0
2007-10-31 03:06:00,2.06945,2.06945,2.06925,2.06935,619200000.0
2007-10-31 03:07:00,2.06935,2.06935,2.0689,2.069,234800000.0
2007-10-31 03:08:00,2.069,2.069,2.0689,2.06895,420800000.0
2007-10-31 03:09:00,2.06895,2.06905,2.06895,2.06895,213200000.0
2007-10-31 03:10:00,2.06895,2.06905,2.06885,2.06895,1944600054.0
2007-10-31 03:11:00,2.0689,2.06895,2.06885,2.06885,1166800000.0
2007-10-31 03:12:00,2.06885,2.06895,2.06885,2.06895,1278200000.0
2007-10-31 03:13:00,2.0689,2.06895,2.06885,2.06895,934800000.0
2007-10-31 03:14:00,2.06895,2.06895,2.0687,2.06875,675900000.0
2007-10-31 03:15:00,2.0681,2.0683,2.0681,2.0682,1246500000.0
2007-10-31 03:16:00,2.06855,2.06875,2.0684,2.0684,1246500000.0
2007-10-31 03:17:00,2.0684,2.06865,2.0684,2.06865,302700000.0
2007-10-31 03:18:00,2.06865,2.06865,2.06845,2.06845,1188500002.0
2007-10-31 03:19:00,2.06845,2.06845,2.06835,2.06835,1841000028.0
2007-10-31 03:20:00,2.06845,2.0686,2.06835,2.0686,1517299998.0
2007-10-31 03:21:00,2.0686,2.0686,2.06845,2.06845,742000000.0
2007-10-31 03:22:00,2.06845,2.06845,2.0682,2.0682,456000000.0
2007-10-31 03:23:00,2.0682,2.0682,2.068,2.06815,352000000.0
2007-10-31 03:24:00,2.06815,2.0682,2.0681,2.06815,805100000.0
2007-10-31 03:25:00,2.06815,2.06825,2.06815,2.0682,652700000.0
2007-10-31 03:26:00,2.0682,2.0682,2.06815,2.0682,1122100000.0
2007-10-31 03:27:00,2.0682,2.0682,2.068,2.06805,1570299991.0
2007-10-31 03:28:00,2.06805,2.06835,2.06805,2.06835,1945599997.0
2007-10-31 03:29:00,2.06835,2.0684,2.06815,2.0684,2098500000.0
2007-10-31 03:31:00,2.06835,2.0684,2.06835,2.06835,1321200000.0
2007-10-31 03:32:00,2.06835,2.0685,2.06815,2.0684,2004900000.0
2007-10-31 03:33:00,2.0684,2.06845,2.0683,2.0683,597600000.0
2007-10-31 03:34:00,2.0683,2.0683,2.06825,2.06825,825400000.0
2007-10-31 03:35:00,2.06825,2.06825,2.06805,2.0682,1252200000.0
2007-10-31 03:36:00,2.0682,2.0682,2.06815,2.0682,778100000.0
2007-10-31 03:37:00,2.0682,2.0683,2.0682,2.06825,895200000.0
2007-10-31 03:38:00,2.06825,2.06825,2.06805,2.06815,1139200009.0
2007-10-31 03:39:00,2.06815,2.06815,2.0681,2.06815,234200000.0
2007-10-31 03:40:00,2.06815,2.06815,2.068,2.068,557900000.0
2007-10-31 03:41:00,2.068,2.0681,2.06795,2.0681,1563700000.0
2007-10-31 03:42:00,2.0681,2.0681,2.06785,2.06805,1435100005.0
2007-10-31 03:43:00,2.06805,2.0681,2.06805,2.0681,726600000.0
2007-10-31 03:44:00,2.0681,2.0681,2.068,2.06805,1184900000.0
2007-10-31 03:45:00,2.06805,2.0682,2.068,2.068,859800000.0
2007-10-31 03:46:00,2.068,2.0681,2.06795,2.06805,1797800000.0
2007-10-31 03:47:00,2.06805,2.06815,2.06805,2.06805,1464000000.0
2007-10-31 03:48:00,2.06805,2.06805,2.06805,2.06805,1265600000.0
2007-10-31 03:49:00,2.06805,2.06805,2.06795,2.06805,1344700000.0
2007-10-31 03:50:00,2.06805,2.0681,2.068,2.0681,1137200000.0
2007-10-31 03:51:00,2.0681,2.0681,2.068,2.06805,1011200000.0
2007-10-31 03:52:00,2.06805,2.06805,2.068,2.068,1224000000.0
2007-10-31 03:53:00,2.068,2.06805,2.068,2.06805,993600000.0
2007-10-31 03:54:00,2.06805,2.06805,2.06795,2.06795,865000000.0
2007-10-31 03:55:00,2.06795,2.068,2.06795,2.068,1011000000.0
2007-10-31 03:56:00,2.068,2.06805,2.06785,2.06805,1553100000.0
2007-10-31 03:57:00,2.06805,2.06805,2.06785,2.06785,791200000.0
2007-10-31 03:58:00,2.06785,2.06795,2.0678,2.0679,1091200000.0
2007-10-31 03:59:00,2.0679,2.06795,2.06775,2.06795,1149300013.0
2007-10-31 04:00:00,2.06795,2.06795,2.06785,2.06785,820700000.0
2007-10-31 04:01:00,2.06785,2.0679,2.06775,2.06785,736000000.0
2007-10-31 04:02:00,2.06785,2.0679,2.0678,2.0679,1036800000.0
2007-10-31 04:03:00,2.0691,2.0691,2.0689,2.0689,1902800000.0
2007-10-31 04:04:00,2.069,2.0691,2.0689,2.0689,1902800000.0
2007-10-31 04:05:00,2.06795,2.06795,2.06785,2.06785,1902800000.0
2007-10-31 04:06:00,2.06785,2.068,2.06785,2.068,586000000.0
2007-10-31 04:07:00,2.068,2.068,2.06785,2.06795,1539300000.0
2007-10-31 04:08:00,2.06795,2.068,2.06795,2.06795,821500000.0
2007-10-31 04:09:00,2.068,2.068,2.06795,2.068,1899100000.0
2007-10-31 04:12:00,2.0681,2.0681,2.06795,2.0681,1963599982.0
2007-10-31 04:13:00,2.0689,2.0689,2.0688,2.0688,1238799973.0
2007-10-31 04:14:00,2.0681,2.06815,2.06805,2.06815,1238799973.0
2007-10-31 04:15:00,2.06815,2.06825,2.0681,2.06815,768700000.0
2007-10-31 04:16:00,2.06815,2.06815,2.0681,2.06815,1680200000.0
2007-10-31 04:17:00,2.06815,2.06855,2.06815,2.06855,1329300005.0
2007-10-31 04:18:00,2.06855,2.069,2.0684,2.0687,1324000000.0
2007-10-31 04:19:00,2.0687,2.0692,2.06865,2.0691,1373400000.0
2007-10-31 04:20:00,2.0691,2.0694,2.06905,2.0693,738800000.0
2007-10-31 04:21:00,2.0693,2.0694,2.06895,2.0691,1170500000.0
2007-10-31 04:22:00,2.0691,2.0692,2.0691,2.0692,1253600000.0
2007-10-31 04:23:00,2.0692,2.0693,2.06905,2.06915,1499100001.0
2007-10-31 04:24:00,2.06915,2.0692,2.06905,2.06905,1637300017.0
2007-10-31 04:25:00,2.06915,2.06915,2.06905,2.06905,1948000076.0
2007-10-31 04:26:00,2.06905,2.0692,2.069,2.0691,1198700000.0
2007-10-31 04:27:00,2.0691,2.0691,2.06905,2.06905,1149300000.0
2007-10-31 04:28:00,2.06905,2.0692,2.06895,2.069,1843100000.0
2007-10-31 04:29:00,2.069,2.0692,2.06895,2.0691,1258300000.0
2007-10-31 04:30:00,2.06905,2.0691,2.06895,2.0691,1239700000.0
2007-10-31 04:31:00,2.0691,2.0691,2.06895,2.06905,1333400000.0
2007-10-31 04:32:00,2.06905,2.0692,2.06895,2.06905,984600001.0
2007-10-31 04:33:00,2.06884,2.06903,2.06847,2.06861,1132200000.0
2007-10-31 04:34:00,2.06905,2.06905,2.06895,2.069,686200000.0
2007-10-31 04:35:00,2.069,2.069,2.06885,2.06895,1157600000.0
2007-10-31 04:36:00,2.06895,2.06895,2.06885,2.06895,1122100003.0
2007-10-31 04:37:00,2.069,2.069,2.06895,2.06895,606400000.0
2007-10-31 04:38:00,2.06895,2.069,2.06885,2.069,1199400000.0
2007-10-31 04:40:00,2.06895,2.0691,2.06885,2.06895,1285600001.0
2007-10-31 04:41:00,2.0693,2.0694,2.0691,2.0693,727000000.0
2007-10-31 04:42:00,2.0691,2.0691,2.06895,2.06895,727000000.0
2007-10-31 04:43:00,2.06895,2.06905,2.06895,2.06905,608000000.0
2007-10-31 04:44:00,2.06905,2.0691,2.06905,2.0691,656700000.0
2007-10-31 04:45:00,2.0687,2.0688,2.0686,2.0687,1845300000.0
2007-10-31 04:46:00,2.0686,2.0688,2.0684,2.0688,1845300000.0
2007-10-31 04:47:00,2.0691,2.0692,2.06905,2.0692,1845300000.0
2007-10-31 04:48:00,2.0692,2.0692,2.06915,2.0692,1203500000.0
2007-10-31 04:49:00,2.0692,2.0694,2.06905,2.0694,1684500053.0
2007-10-31 04:50:00,2.06935,2.0694,2.0688,2.06885,1101200001.0
2007-10-31 04:51:00,2.06885,2.06885,2.06865,2.06875,865300000.0
2007-10-31 04:52:00,2.06875,2.0688,2.06875,2.0688,994100000.0
2007-10-31 04:53:00,2.0688,2.0688,2.06865,2.06875,1836799992.0
2007-10-31 04:54:00,2.06875,2.06875,2.06865,2.06875,1181500000.0
2007-10-31 04:55:00,2.06875,2.06875,2.06875,2.06875,1100000000.0
2007-10-31 04:56:00,2.06875,2.06875,2.06875,2.06875,926300000.0
2007-10-31 04:57:00,2.06875,2.06875,2.06865,2.06875,677500000.0
2007-10-31 04:58:00,2.06875,2.06875,2.06865,2.06865,1159700000.0
2007-10-31 04:59:00,2.06865,2.0688,2.06865,2.06875,1363800003.0
2007-10-31 05:00:00,2.06875,2.069,2.06875,2.069,1884000000.0
2007-10-31 05:01:00,2.069,2.069,2.06895,2.069,1026400000.0
2007-10-31 05:02:00,2.069,2.069,2.06895,2.06895,1467500000.0
2007-10-31 05:03:00,2.069,2.069,2.06885,2.0689,1806499956.0
2007-10-31 05:04:00,2.0689,2.0689,2.06885,2.06885,381200000.0
2007-10-31 05:05:00,2.06885,2.06885,2.06885,2.06885,208000000.0
2007-10-31 05:06:00,2.0693,2.0693,2.0692,2.0692,941600000.0
2007-10-31 05:07:00,2.0689,2.0689,2.06885,2.06885,941600000.0
2007-10-31 05:08:00,2.06885,2.06885,2.06885,2.06885,692000000.0
2007-10-31 05:09:00,2.06885,2.06885,2.06885,2.06885,172000000.0
2007-10-31 05:10:00,2.06869,2.06875,2.06842,2.06864,1095600000.0
2007-10-31 05:11:00,2.06866,2.06882,2.06862,2.06874,1035300000.0
2007-10-31 05:12:00,2.0688,2.0688,2.06875,2.06875,611900000.0
2007-10-31 05:13:00,2.06875,2.0689,2.06865,2.0688,1554700015.0
2007-10-31 05:14:00,2.0688,2.0688,2.06845,2.06845,1661500000.0
2007-10-31 05:15:00,2.06845,2.0687,2.06815,2.0686,2137400010.0
2007-10-31 05:16:00,2.0686,2.0686,2.06845,2.0686,1486300015.0
2007-10-31 05:17:00,2.0693,2.0693,2.0693,2.0693,1941200000.0
2007-10-31 05:18:00,2.06845,2.0685,2.06845,2.06845,1941200000.0
2007-10-31 05:20:00,2.06835,2.06845,2.06825,2.06845,1073000000.0
2007-10-31 05:21:00,2.06825,2.06845,2.06825,2.06845,1296100000.0
2007-10-31 05:22:00,2.0684,2.06845,2.06835,2.06835,710500000.0
2007-10-31 05:23:00,2.06835,2.06855,2.06835,2.06855,1291200000.0
2007-10-31 05:24:00,2.06855,2.06855,2.06845,2.06845,781600000.0
2007-10-31 05:25:00,2.0686,2.06865,2.0686,2.0686,1385700000.0
2007-10-31 05:26:00,2.0686,2.0688,2.0685,2.06855,1375300000.0
2007-10-31 05:27:00,2.0685,2.0687,2.0684,2.06855,1840099997.0
2007-10-31 05:28:00,2.06855,2.0689,2.06855,2.0689,1399700000.0
2007-10-31 05:29:00,2.0689,2.0695,2.0689,2.06925,1121400000.0
2007-10-31 05:30:00,2.06925,2.06965,2.06915,2.0695,1225200000.0
2007-10-31 05:32:00,2.06955,2.06955,2.06945,2.06945,1692800000.0
2007-10-31 05:33:00,2.06945,2.0695,2.06945,2.06945,920800000.0
2007-10-31 05:34:00,2.06945,2.0697,2.06945,2.0697,875600000.0
2007-10-31 05:35:00,2.0697,2.0697,2.06945,2.06945,1788600000.0
2007-10-31 05:36:00,2.06945,2.0695,2.06925,2.0694,2120200000.0
2007-10-31 05:37:00,2.0694,2.0694,2.0693,2.0693,1396000000.0
2007-10-31 05:38:00,2.0693,2.0695,2.0693,2.0693,1076000000.0
2007-10-31 05:39:00,2.0691,2.0691,2.069,2.069,1684500000.0
2007-10-31 05:40:00,2.0689,2.069,2.0688,2.0688,1684500000.0
2007-10-31 05:41:00,2.0694,2.0694,2.06915,2.0692,1684500000.0
2007-10-31 05:42:00,2.0692,2.06925,2.0691,2.06925,1401400000.0
2007-10-31 05:43:00,2.06925,2.06925,2.0688,2.06885,1794700009.0
2007-10-31 05:44:00,2.0689,2.069,2.0689,2.0689,1284000000.0
2007-10-31 05:45:00,2.0689,2.0689,2.0688,2.0688,1284000000.0
2007-10-31 05:46:00,2.0688,2.0688,2.06845,2.0688,1438300000.0
2007-10-31 05:47:00,2.0688,2.0688,2.06875,2.06875,832000000.0
2007-10-31 05:48:00,2.06875,2.0688,2.06875,2.0688,1744800000.0
2007-10-31 05:49:00,2.0688,2.0688,2.06875,2.06875,1931000000.0
2007-10-31 05:50:00,2.06875,2.0688,2.06875,2.06875,2008600000.0
2007-10-31 05:51:00,2.06875,2.0688,2.06855,2.06875,1765800004.0
2007-10-31 05:52:00,2.0689,2.0689,2.0687,2.0687,1767300000.0
2007-10-31 05:53:00,2.0686,2.0686,2.0686,2.0686,1767300000.0
2007-10-31 05:54:00,2.0685,2.0686,2.0685,2.0686,1767300000.0
2007-10-31 05:55:00,2.06875,2.069,2.06875,2.0688,1767300000.0
2007-10-31 05:56:00,2.0688,2.0688,2.06835,2.06835,1311100000.0
2007-10-31 05:57:00,2.06835,2.0691,2.06835,2.0691,1200800000.0
2007-10-31 05:58:00,2.0691,2.0691,2.069,2.0691,661100000.0
2007-10-31 05:59:00,2.0691,2.0694,2.0691,2.0694,923800000.0
2007-10-31 06:00:00,2.0694,2.0696,2.0694,2.0695,927100000.0
2007-10-31 06:01:00,2.0695,2.0695,2.0691,2.06925,1605300009.0
2007-10-31 06:02:00,2.06925,2.0693,2.06915,2.0693,2053000000.0
2007-10-31 06:03:00,2.0693,2.0694,2.0693,2.0694,666400000.0
2007-10-31 06:04:00,2.06935,2.06935,2.0693,2.0693,716000000.0
2007-10-31 06:05:00,2.0693,2.06945,2.0693,2.06935,1220800000.0
2007-10-31 06:06:00,2.06935,2.06935,2.0691,2.0691,1137200000.0
2007-10-31 06:07:00,2.0691,2.0693,2.0691,2.06915,1289000000.0
2007-10-31 06:08:00,2.0692,2.0692,2.06915,2.06915,895300000.0
2007-10-31 06:09:00,2.06915,2.0692,2.06905,2.0692,1039600006.0
2007-10-31 06:10:00,2.06905,2.0692,2.06905,2.0692,596800000.0
2007-10-31 06:11:00,2.0681,2.0681,2.0679,2.0679,1968700000.0
2007-10-31 06:12:00,2.0691,2.0691,2.06895,2.069,1968700000.0
2007-10-31 06:13:00,2.06895,2.069,2.06895,2.069,1721000000.0
2007-10-31 06:14:00,2.069,2.0691,2.06895,2.06905,1583000000.0
2007-10-31 06:15:00,2.0679,2.068,2.0679,2.0679,1290599966.0
2007-10-31 06:16:00,2.068,2.0681,2.0679,2.068,1290599966.0
2007-10-31 06:17:00,2.0681,2.0681,2.0681,2.0681,1290599966.0
2007-10-31 06:18:00,2.06925,2.0694,2.06925,2.06925,1290599966.0
2007-10-31 06:19:00,2.06935,2.0694,2.06925,2.0694,1688599952.0
2007-10-31 06:20:00,2.0694,2.0694,2.0693,2.06935,605600000.0
2007-10-31 06:21:00,2.06935,2.06935,2.06915,2.06915,786600000.0
2007-10-31 06:22:00,2.06915,2.0693,2.06915,2.0692,773600000.0
2007-10-31 06:23:00,2.0692,2.0694,2.0692,2.0694,742400000.0
2007-10-31 06:24:00,2.0694,2.0694,2.06925,2.0694,1155500000.0
2007-10-31 06:25:00,2.0694,2.0694,2.06915,2.06925,1565800000.0
2007-10-31 06:26:00,2.0684,2.0685,2.0683,2.0683,1472700029.0
2007-10-31 06:27:00,2.06925,2.0693,2.06915,2.0692,1472700029.0
2007-10-31 06:28:00,2.0692,2.0692,2.06915,2.06915,842800000.0
2007-10-31 06:29:00,2.06915,2.0693,2.06915,2.0693,952800000.0
2007-10-31 06:30:00,2.0693,2.0693,2.06925,2.06925,958800000.0
2007-10-31 06:31:00,2.0693,2.0693,2.06915,2.0693,1289600000.0
2007-10-31 06:32:00,2.0693,2.0693,2.06925,2.06925,548800000.0
2007-10-31 06:33:00,2.06915,2.06925,2.06905,2.06915,1238500000.0
2007-10-31 06:34:00,2.0686,2.0688,2.0686,2.0688,1516300000.0
2007-10-31 06:35:00,2.06915,2.06925,2.06915,2.06925,1516300000.0
2007-10-31 06:36:00,2.06925,2.06925,2.06905,2.06905,775399986.0
2007-10-31 06:37:00,2.06905,2.0693,2.06905,2.06915,1900700011.0
2007-10-31 06:38:00,2.0688,2.069,2.0688,2.069,699200000.0
2007-10-31 06:39:00,2.06905,2.0692,2.069,2.069,699200000.0
2007-10-31 06:40:00,2.0689,2.0689,2.06875,2.0688,551700000.0
2007-10-31 06:41:00,2.0688,2.0688,2.0685,2.0687,1312400000.0
2007-10-31 06:42:00,2.0687,2.0688,2.06865,2.06875,743400000.0
2007-10-31 06:43:00,2.06865,2.0688,2.06865,2.0688,1070300000.0
2007-10-31 06:44:00,2.0688,2.0689,2.06875,2.0689,931500000.0
2007-10-31 06:45:00,2.0689,2.069,2.06865,2.0689,1314600000.0
2007-10-31 06:46:00,2.0689,2.0689,2.06885,2.06885,1177600009.0
2007-10-31 06:47:00,2.06885,2.0689,2.06885,2.0689,422200000.0
2007-10-31 06:48:00,2.0689,2.069,2.06885,2.069,1173500015.0
2007-10-31 06:49:00,2.069,2.069,2.06885,2.069,671200000.0
2007-10-31 06:50:00,2.069,2.069,2.06895,2.069,1231300000.0
2007-10-31 06:51:00,2.069,2.069,2.0688,2.0688,742100000.0
2007-10-31 06:52:00,2.06895,2.069,2.06865,2.06865,742100000.0
2007-10-31 06:53:00,2.06865,2.0687,2.06835,2.06855,1429000020.0
2007-10-31 06:54:00,2.0692,2.0693,2.0692,2.0692,973600000.0
2007-10-31 06:55:00,2.0685,2.0686,2.06845,2.0685,973600000.0
2007-10-31 06:56:00,2.0685,2.0685,2.06845,2.06845,590400000.0
2007-10-31 06:57:00,2.06845,2.0685,2.06835,2.0685,1217100000.0
2007-10-31 06:58:00,2.06845,2.0685,2.06845,2.06845,1476100000.0
2007-10-31 06:59:00,2.06845,2.0685,2.06835,2.0685,1153600000.0
2007-10-31 07:00:00,2.0685,2.0685,2.0685,2.0685,482400000.0
2007-10-31 07:01:00,2.0685,2.0685,2.06825,2.0684,660000000.0
2007-10-31 07:02:00,2.0684,2.0685,2.06835,2.0685,1119100000.0
2007-10-31 07:03:00,2.0685,2.06855,2.06835,2.06855,1747800000.0
2007-10-31 07:04:00,2.06855,2.06855,2.06845,2.0685,491600000.0
2007-10-31 07:05:00,2.0685,2.06855,2.06835,2.06845,2135299961.0
2007-10-31 07:06:00,2.0705,2.0705,2.0705,2.0705,1742500005.0
2007-10-31 07:07:00,2.0685,2.06855,2.06835,2.06835,1742500005.0
2007-10-31 07:08:00,2.06835,2.0685,2.06835,2.0685,1240700013.0
2007-10-31 07:09:00,2.0685,2.0685,2.0682,2.0682,1332000000.0
2007-10-31 07:10:00,2.0682,2.0682,2.06795,2.068,1158200009.0
2007-10-31 07:11:00,2.068,2.06815,2.0678,2.06785,626000000.0
2007-10-31 07:12:00,2.06785,2.068,2.0678,2.06785,855400000.0
2007-10-31 07:13:00,2.06785,2.0682,2.06785,2.06795,1219600000.0
2007-10-31 07:14:00,2.068,2.068,2.0679,2.0679,1882400000.0
2007-10-31 07:15:00,2.0679,2.068,2.0679,2.068,1592000000.0
2007-10-31 07:16:00,2.068,2.0682,2.0679,2.06795,866400000.0
2007-10-31 07:17:00,2.06795,2.0681,2.06795,2.0681,1162900000.0
2007-10-31 07:18:00,2.0681,2.0683,2.0681,2.0683,1681300000.0
2007-10-31 07:19:00,2.0698,2.0698,2.0695,2.0695,896300000.0
2007-10-31 07:20:00,2.0696,2.0697,2.0694,2.0695,896300000.0
2007-10-31 07:21:00,2.0682,2.0682,2.06815,2.0682,896300000.0
2007-10-31 07:22:00,2.06815,2.0682,2.06805,2.0682,1603000000.0
2007-10-31 07:23:00,2.0682,2.0683,2.06815,2.06815,1905900055.0
2007-10-31 07:24:00,2.069,2.0692,2.0689,2.0689,1971100009.0
2007-10-31 07:25:00,2.0683,2.0683,2.06825,2.06825,1971100009.0
2007-10-31 07:26:00,2.06825,2.0685,2.06825,2.0683,1570100000.0
2007-10-31 07:27:00,2.06825,2.0683,2.0681,2.0682,1261500000.0
2007-10-31 07:28:00,2.0682,2.0682,2.06805,2.0682,1768700000.0
2007-10-31 07:29:00,2.0687,2.0688,2.0685,2.0687,1751899996.0
2007-10-31 07:30:00,2.0688,2.0692,2.0688,2.069,1751899996.0
2007-10-31 07:31:00,2.06795,2.0683,2.06795,2.0683,1751899996.0
2007-10-31 07:32:00,2.0683,2.06845,2.06815,2.06845,914200000.0
2007-10-31 07:33:00,2.06845,2.06855,2.0684,2.06855,1030000000.0
2007-10-31 07:34:00,2.06855,2.0688,2.06855,2.0688,488000000.0
2007-10-31 07:35:00,2.0688,2.0688,2.0686,2.06865,1541600000.0
2007-10-31 07:36:00,2.06865,2.0687,2.06865,2.06865,938200000.0
2007-10-31 07:37:00,2.06865,2.0687,2.06845,2.06865,1355900014.0
2007-10-31 07:38:00,2.06865,2.0689,2.06845,2.06885,1865900000.0
2007-10-31 07:39:00,2.0689,2.0691,2.06885,2.0691,1610600003.0
2007-10-31 07:40:00,2.06905,2.0691,2.06865,2.0689,1460600000.0
2007-10-31 07:41:00,2.0689,2.06895,2.06885,2.06895,1967000014.0
2007-10-31 07:42:00,2.06895,2.06905,2.06895,2.069,1945200053.0
2007-10-31 07:43:00,2.06895,2.0692,2.06895,2.0692,1630700009.0
2007-10-31 07:44:00,2.0692,2.0692,2.069,2.0692,1611100000.0
2007-10-31 07:45:00,2.0692,2.0694,2.06915,2.0692,1589899994.0
2007-10-31 07:46:00,2.0692,2.0692,2.06905,2.0692,1579200009.0
2007-10-31 07:47:00,2.06895,2.0694,2.06895,2.06925,1868400022.0
2007-10-31 07:48:00,2.0703,2.0707,2.0703,2.0705,1664400000.0
2007-10-31 07:49:00,2.0693,2.0693,2.0691,2.0692,1664400000.0
2007-10-31 07:50:00,2.0692,2.0692,2.0691,2.0691,1724800000.0
2007-10-31 07:51:00,2.0701,2.0706,2.0701,2.0701,1520500000.0
2007-10-31 07:52:00,2.0688,2.069,2.06865,2.0688,1520500000.0
2007-10-31 07:53:00,2.0688,2.069,2.06875,2.069,1006000000.0
2007-10-31 07:54:00,2.0704,2.0704,2.0703,2.0704,1440800000.0
2007-10-31 07:55:00,2.0692,2.0692,2.069,2.069,1440800000.0
2007-10-31 07:56:00,2.069,2.069,2.069,2.069,1307200000.0
2007-10-31 07:57:00,2.069,2.06915,2.069,2.0691,1295200000.0
2007-10-31 07:58:00,2.0691,2.06915,2.0691,2.0691,737600000.0
2007-10-31 07:59:00,2.0691,2.0696,2.06895,2.0696,1855000003.0
2007-10-31 08:00:00,2.0696,2.07025,2.0693,2.06995,1681700000.0
2007-10-31 08:01:00,2.0721,2.0727,2.0715,2.0717,1107400006.0
2007-10-31 08:02:00,2.0704,2.0707,2.07005,2.07055,1107400006.0
2007-10-31 08:03:00,2.07055,2.0707,2.0703,2.07045,718000000.0
2007-10-31 08:04:00,2.07045,2.0707,2.07045,2.0707,1325100000.0
2007-10-31 08:05:00,2.0707,2.0707,2.07055,2.07055,1101200000.0
2007-10-31 08:06:00,2.0706,2.0706,2.0705,2.0705,1512000000.0
2007-10-31 08:07:00,2.0705,2.0705,2.0702,2.0703,1070400000.0
2007-10-31 08:08:00,2.0703,2.0703,2.0694,2.0698,1320700000.0
2007-10-31 08:09:00,2.0698,2.07,2.06965,2.0697,1593700000.0
2007-10-31 08:10:00,2.0697,2.0701,2.0697,2.0701,1659399999.0
2007-10-31 08:11:00,2.07005,2.07075,2.06985,2.07045,1633700000.0
2007-10-31 08:12:00,2.07045,2.0705,2.06995,2.07,974000000.0
2007-10-31 08:13:00,2.07,2.0703,2.0691,2.0691,1149399996.0
2007-10-31 08:14:00,2.0691,2.0694,2.0685,2.0689,1021200001.0
2007-10-31 08:15:00,2.0689,2.0696,2.0689,2.0696,1609600000.0
2007-10-31 08:16:00,2.0696,2.0696,2.06925,2.0693,2111499983.0
2007-10-31 08:17:00,2.0693,2.0693,2.06905,2.0691,933700000.0
2007-10-31 08:18:00,2.0691,2.0697,2.06905,2.06965,1647899966.0
2007-10-31 08:19:00,2.0724,2.0727,2.0724,2.0727,1937500004.0
2007-10-31 08:20:00,2.0726,2.074,2.0726,2.074,1937500004.0
2007-10-31 08:21:00,2.0741,2.0741,2.0732,2.0732,1937500004.0
2007-10-31 08:22:00,2.06915,2.0695,2.0691,2.0691,1937500004.0
2007-10-31 08:23:00,2.0691,2.0693,2.0688,2.0692,1159199979.0
2007-10-31 08:24:00,2.0692,2.0692,2.0688,2.0688,1633100000.0
2007-10-31 08:25:00,2.0688,2.0688,2.0685,2.06855,876800000.0
2007-10-31 08:26:00,2.06855,2.0686,2.06845,2.06845,435800000.0
2007-10-31 08:27:00,2.06845,2.0686,2.06845,2.0686,815000000.0
2007-10-31 08:28:00,2.0686,2.06875,2.06855,2.0687,1017000000.0
2007-10-31 08:29:00,2.0687,2.0687,2.06845,2.06865,1085400004.0
2007-10-31 08:30:00,2.0686,2.06915,2.0686,2.06895,1108400005.0
2007-10-31 08:31:00,2.06895,2.069,2.06875,2.06875,732699981.0
2007-10-31 08:32:00,2.06875,2.0688,2.06875,2.06875,531600000.0
2007-10-31 08:33:00,2.06875,2.0691,2.06865,2.0691,1792099979.0
2007-10-31 08:34:00,2.0691,2.0695,2.06905,2.0695,1294999999.0
2007-10-31 08:35:00,2.0695,2.06975,2.0695,2.0695,858900000.0
2007-10-31 08:36:00,2.0696,2.0696,2.06915,2.06935,1185200000.0
2007-10-31 08:37:00,2.06935,2.0694,2.06905,2.06905,785299996.0
2007-10-31 08:38:00,2.0732,2.0732,2.0732,2.0732,1577200000.0
2007-10-31 08:39:00,2.0733,2.0736,2.0733,2.0735,1577200000.0
2007-10-31 08:40:00,2.0688,2.06905,2.0688,2.069,1577200000.0
2007-10-31 08:41:00,2.0732,2.0736,2.0732,2.0735,1397600000.0
2007-10-31 08:42:00,2.0692,2.0696,2.0692,2.0696,1397600000.0
2007-10-31 08:43:00,2.0696,2.0697,2.06945,2.06945,1081200000.0
2007-10-31 08:44:00,2.06945,2.0695,2.06915,2.06935,1500300002.0
2007-10-31 08:45:00,2.0695,2.0696,2.0694,2.0695,1164700000.0
2007-10-31 08:46:00,2.0695,2.07,2.06945,2.07,1543400000.0
2007-10-31 08:47:00,2.07,2.0704,2.0698,2.0702,935700000.0
2007-10-31 08:48:00,2.0702,2.0707,2.0702,2.0705,1176300000.0
2007-10-31 08:49:00,2.0705,2.0707,2.07015,2.0702,1934000008.0
2007-10-31 08:50:00,2.0702,2.0702,2.0698,2.0701,1024700000.0
2007-10-31 08:51:00,2.0701,2.07055,2.07,2.07,1181500000.0
2007-10-31 08:52:00,2.07,2.07055,2.07,2.0701,1101100000.0
2007-10-31 08:53:00,2.0701,2.0705,2.0701,2.0703,1603199999.0
2007-10-31 08:54:00,2.0703,2.07035,2.0702,2.07035,1428999992.0
2007-10-31 08:55:00,2.0704,2.0706,2.07035,2.0705,215600000.0
2007-10-31 08:56:00,2.0705,2.0705,2.0704,2.07045,663400000.0
2007-10-31 08:57:00,2.07045,2.07045,2.0701,2.07015,627700000.0
2007-10-31 08:58:00,2.07015,2.07025,2.0698,2.0698,404500000.0
2007-10-31 08:59:00,2.06985,2.06985,2.06955,2.06985,1192400000.0
2007-10-31 09:00:00,2.06985,2.07165,2.06985,2.07165,1286399999.0
2007-10-31 09:01:00,2.07165,2.07275,2.07155,2.0716,1185300000.0
2007-10-31 09:02:00,2.07155,2.07235,2.07155,2.07225,1140000000.0
2007-10-31 09:03:00,2.07225,2.07225,2.07165,2.0718,626500000.0
2007-10-31 09:04:00,2.0718,2.07395,2.0718,2.07395,1146800000.0
2007-10-31 09:05:00,2.07395,2.07395,2.07225,2.07225,1273499999.0
2007-10-31 09:06:00,2.0723,2.0725,2.0719,2.0722,1803199993.0
2007-10-31 09:07:00,2.07225,2.07225,2.07185,2.07205,1102300000.0
2007-10-31 09:08:00,2.07205,2.07215,2.0714,2.0714,992900000.0
2007-10-31 09:09:00,2.0714,2.07205,2.07135,2.07175,1743000000.0
2007-10-31 09:10:00,2.07175,2.0718,2.07145,2.0715,1382400000.0
2007-10-31 09:11:00,2.07145,2.0715,2.07075,2.0709,1955400005.0
2007-10-31 09:12:00,2.07085,2.07185,2.0707,2.0718,965600000.0
2007-10-31 09:13:00,2.0718,2.07205,2.07175,2.07195,1137800000.0
2007-10-31 09:14:00,2.07195,2.07225,2.0719,2.07225,1452300006.0
2007-10-31 09:15:00,2.07225,2.0736,2.07215,2.0726,826799999.0
2007-10-31 09:16:00,2.0726,2.07275,2.0724,2.0727,800000000.0
2007-10-31 09:17:00,2.0727,2.07305,2.0725,2.0725,737900000.0
2007-10-31 09:18:00,2.0725,2.07255,2.0723,2.07255,1049800000.0
2007-10-31 09:19:00,2.07255,2.07285,2.07245,2.07285,1235200000.0
2007-10-31 09:20:00,2.07285,2.0741,2.07265,2.07405,1264199999.0
2007-10-31 09:21:00,2.0741,2.0742,2.07325,2.07335,1453500002.0
2007-10-31 09:22:00,2.0734,2.07415,2.07335,2.07375,777500000.0
2007-10-31 09:23:00,2.07375,2.0739,2.0736,2.0736,913800000.0
2007-10-31 09:24:00,2.0736,2.07375,2.0733,2.07365,1339000001.0
2007-10-31 09:25:00,2.07365,2.07415,2.07355,2.0741,1899200004.0
2007-10-31 09:26:00,2.0741,2.07415,2.07385,2.07395,1193900000.0
2007-10-31 09:27:00,2.07395,2.07405,2.07385,2.074,606400000.0
2007-10-31 09:28:00,2.074,2.07415,2.07385,2.0739,841800000.0
2007-10-31 09:29:00,2.0739,2.0739,2.0734,2.07345,768900000.0
2007-10-31 09:30:00,2.07345,2.07365,2.07305,2.07355,1241900002.0
2007-10-31 09:31:00,2.07355,2.074,2.0735,2.07375,1022500000.0
2007-10-31 09:32:00,2.07375,2.07375,2.0731,2.0732,1426700001.0
2007-10-31 09:33:00,2.0732,2.0736,2.0731,2.0736,706000005.0
2007-10-31 09:34:00,2.0736,2.0736,2.0733,2.0733,1186400022.0
2007-10-31 09:35:00,2.0727,2.0727,2.0725,2.0726,1144800001.0
2007-10-31 09:36:00,2.07315,2.0733,2.07305,2.07325,1144800001.0
2007-10-31 09:37:00,2.0733,2.0733,2.0732,2.07325,1458100000.0
2007-10-31 09:38:00,2.07325,2.0733,2.07325,2.07325,1340500000.0
2007-10-31 09:39:00,2.07325,2.07355,2.07325,2.0735,1839699982.0
2007-10-31 09:40:00,2.07345,2.07355,2.07335,2.0734,2068699988.0
2007-10-31 09:41:00,2.0734,2.07375,2.07335,2.07365,1874300001.0
2007-10-31 09:42:00,2.07365,2.0737,2.07355,2.0736,1417499996.0
2007-10-31 09:43:00,2.0736,2.07365,2.0735,2.0736,1261099999.0
2007-10-31 09:44:00,2.07355,2.07395,2.07345,2.07385,1459999985.0
2007-10-31 09:45:00,2.07385,2.07405,2.07385,2.07405,772100000.0
2007-10-31 09:46:00,2.07405,2.07415,2.07375,2.07375,787500001.0
2007-10-31 09:47:00,2.07375,2.07385,2.07355,2.07355,926900000.0
2007-10-31 09:48:00,2.07355,2.0739,2.07335,2.07375,557300000.0
2007-10-31 09:49:00,2.07375,2.0738,2.07345,2.07355,784699999.0
2007-10-31 09:50:00,2.07355,2.07355,2.07335,2.07345,1062800000.0
2007-10-31 09:51:00,2.07345,2.07345,2.07315,2.07335,1318700003.0
2007-10-31 09:52:00,2.07335,2.07355,2.073,2.07305,1173500002.0
2007-10-31 09:53:00,2.07305,2.07315,2.0726,2.0726,1015040000.0
2007-10-31 09:54:00,2.0726,2.0726,2.07245,2.0725,1449260000.0
2007-10-31 09:55:00,2.0725,2.07255,2.072,2.072,1089100000.0
2007-10-31 09:56:00,2.072,2.07215,2.0717,2.07205,1275599998.0
2007-10-31 09:57:00,2.07205,2.0723,2.07165,2.07175,1011400000.0
2007-10-31 09:58:00,2.07175,2.07215,2.07175,2.0721,898700000.0
2007-10-31 09:59:00,2.07205,2.0722,2.072,2.0721,934799995.0
2007-10-31 10:00:00,2.07215,2.0728,2.07215,2.0724,1421000000.0
2007-10-31 10:01:00,2.0724,2.0724,2.0716,2.0716,1280200000.0
2007-10-31 10:02:00,2.0716,2.07225,2.0716,2.0722,1315700000.0
2007-10-31 10:03:00,2.07225,2.07225,2.07195,2.072,1118255000.0
2007-10-31 10:04:00,2.072,2.07205,2.0717,2.0717,1021385000.0
2007-10-31 10:05:00,2.0717,2.0718,2.07145,2.0716,1631099984.0
2007-10-31 10:06:00,2.0716,2.0719,2.0716,2.0718,1435375006.0
2007-10-31 10:07:00,2.0718,2.0721,2.0718,2.07205,733900001.0
2007-10-31 10:08:00,2.07205,2.07255,2.07195,2.07235,800500000.0
2007-10-31 10:09:00,2.07235,2.07305,2.07235,2.0728,915000000.0
2007-10-31 10:10:00,2.0728,2.0728,2.07245,2.07245,571200000.0
2007-10-31 10:11:00,2.07245,2.07245,2.0724,2.0724,719600000.0
2007-10-31 10:12:00,2.0724,2.07245,2.0724,2.07245,476000000.0
2007-10-31 10:13:00,2.07245,2.0727,2.07245,2.07255,1103800000.0
2007-10-31 10:14:00,2.0726,2.0728,2.07255,2.0728,1265600017.0
2007-10-31 10:15:00,2.07275,2.073,2.07265,2.07285,1473000000.0
2007-10-31 10:16:00,2.07285,2.07285,2.07265,2.07275,1030100000.0
2007-10-31 10:17:00,2.07275,2.0728,2.07265,2.0727,1171100000.0
2007-10-31 10:18:00,2.0727,2.0728,2.07255,2.07255,2090100012.0
2007-10-31 10:19:00,2.07255,2.07275,2.0725,2.0726,1127200000.0
2007-10-31 10:20:00,2.0726,2.0726,2.07255,2.0726,1648600000.0
2007-10-31 10:21:00,2.0726,2.07275,2.07255,2.0727,1843600003.0
2007-10-31 10:22:00,2.0727,2.0729,2.07255,2.07285,1204400000.0
2007-10-31 10:23:00,2.07285,2.07285,2.0726,2.0726,854600000.0
2007-10-31 10:24:00,2.0726,2.0726,2.07255,2.07255,588000000.0
2007-10-31 10:25:00,2.07255,2.07285,2.0725,2.07285,836000000.0
2007-10-31 10:26:00,2.07285,2.073,2.07255,2.0729,752599999.0
2007-10-31 10:27:00,2.0729,2.07295,2.07265,2.07275,768199999.0
2007-10-31 10:28:00,2.07275,2.07295,2.07265,2.07265,891300000.0
2007-10-31 10:29:00,2.07265,2.07275,2.0726,2.07265,1149500001.0
2007-10-31 10:30:00,2.07265,2.07285,2.0725,2.07275,1901400015.0
2007-10-31 10:31:00,2.0723,2.0725,2.0723,2.0725,1587299992.0
2007-10-31 10:32:00,2.07275,2.07275,2.07245,2.07275,1587299992.0
2007-10-31 10:33:00,2.07275,2.07285,2.07265,2.0728,1961700022.0
2007-10-31 10:34:00,2.0728,2.07285,2.0725,2.07275,1634000004.0
2007-10-31 10:35:00,2.07275,2.07285,2.07255,2.07275,1266199996.0
2007-10-31 10:36:00,2.07275,2.07275,2.07255,2.0727,1098499998.0
2007-10-31 10:37:00,2.07265,2.0727,2.07255,2.07265,989700000.0
2007-10-31 10:38:00,2.07265,2.07265,2.07255,2.07255,1185300000.0
2007-10-31 10:39:00,2.07255,2.07275,2.07255,2.07265,1221399991.0
2007-10-31 10:40:00,2.07265,2.0729,2.07265,2.0728,1202300000.0
2007-10-31 10:41:00,2.0728,2.07285,2.07255,2.0726,1414200000.0
2007-10-31 10:42:00,2.0726,2.07265,2.0725,2.07265,1576100000.0
2007-10-31 10:43:00,2.07265,2.07275,2.0726,2.0727,1961400004.0
2007-10-31 10:44:00,2.0727,2.0728,2.0727,2.0728,1279600000.0
2007-10-31 10:45:00,2.0728,2.07295,2.07265,2.0727,862600000.0
2007-10-31 10:46:00,2.0727,2.073,2.07265,2.073,1962300030.0
2007-10-31 10:47:00,2.073,2.0731,2.0728,2.0729,1303000000.0
2007-10-31 10:48:00,2.0729,2.07295,2.0726,2.0726,1059000000.0
2007-10-31 10:49:00,2.07255,2.0729,2.07255,2.07265,1360699997.0
2007-10-31 10:50:00,2.0726,2.0727,2.07255,2.07265,1050200000.0
2007-10-31 10:51:00,2.07265,2.0729,2.0726,2.0728,782200000.0
2007-10-31 10:52:00,2.0728,2.0731,2.07275,2.0731,1402399999.0
2007-10-31 10:53:00,2.07305,2.07325,2.07305,2.0732,1530999984.0
2007-10-31 10:54:00,2.07325,2.0735,2.0732,2.07325,1767814998.0
2007-10-31 10:55:00,2.0733,2.07335,2.07295,2.0731,1678700012.0
2007-10-31 10:56:00,2.07305,2.0731,2.0727,2.07285,1589399983.0
2007-10-31 10:57:00,2.07285,2.073,2.0727,2.07275,2111299993.0
2007-10-31 10:58:00,2.0728,2.0729,2.0726,2.0726,1135299999.0
2007-10-31 10:59:00,2.0726,2.0728,2.07255,2.07265,1608200000.0
2007-10-31 11:00:00,2.07255,2.0728,2.07245,2.0727,1531762499.0
2007-10-31 11:01:00,2.0727,2.0729,2.07255,2.07265,1567699998.0
2007-10-31 11:02:00,2.07265,2.0728,2.07255,2.07275,1140100000.0
2007-10-31 11:03:00,2.07275,2.0732,2.07275,2.0732,1632399997.0
2007-10-31 11:04:00,2.0732,2.0734,2.0732,2.0732,2083699985.0
2007-10-31 11:05:00,2.0732,2.0732,2.07245,2.07245,1146899997.0
2007-10-31 11:06:00,2.0725,2.0727,2.0724,2.0727,2059399990.0
2007-10-31 11:07:00,2.07265,2.07275,2.07255,2.07275,1749200003.0
2007-10-31 11:08:00,2.07275,2.0728,2.0727,2.07275,1395300002.0
2007-10-31 11:09:00,2.07275,2.07305,2.0727,2.0727,906900000.0
2007-10-31 11:10:00,2.0727,2.0728,2.07225,2.07225,1489299996.0
2007-10-31 11:11:00,2.0734,2.0734,2.0733,2.0733,1652099993.0
2007-10-31 11:12:00,2.0732,2.0734,2.073,2.0734,1652099993.0
2007-10-31 11:13:00,2.07265,2.07295,2.07245,2.07265,1652099993.0
2007-10-31 11:14:00,2.07265,2.07265,2.072,2.07245,1670399993.0
2007-10-31 11:15:00,2.07245,2.07245,2.07205,2.0721,1840400007.0
2007-10-31 11:16:00,2.0722,2.0724,2.07215,2.0722,1145199994.0
2007-10-31 11:17:00,2.07215,2.0723,2.0721,2.07215,948299998.0
2007-10-31 11:18:00,2.07215,2.07225,2.07195,2.07195,1042999998.0
2007-10-31 11:19:00,2.07195,2.07195,2.07155,2.0717,1776400007.0
2007-10-31 11:20:00,2.07175,2.07175,2.07165,2.07175,1365299998.0
2007-10-31 11:21:00,2.07175,2.0722,2.07175,2.07205,1718699994.0
2007-10-31 11:22:00,2.07205,2.0723,2.07195,2.0722,1205800000.0
2007-10-31 11:23:00,2.07215,2.0726,2.07215,2.0724,1208200001.0
2007-10-31 11:24:00,2.0724,2.0725,2.0723,2.0723,1266799999.0
2007-10-31 11:25:00,2.0723,2.0724,2.0721,2.07215,1337300002.0
2007-10-31 11:26:00,2.07225,2.0726,2.0722,2.07255,1245600001.0
2007-10-31 11:27:00,2.0725,2.07265,2.0725,2.07255,1644200000.0
2007-10-31 11:28:00,2.07255,2.0727,2.0725,2.0727,1394700000.0
2007-10-31 11:29:00,2.0727,2.07275,2.07255,2.07265,1677600000.0
2007-10-31 11:30:00,2.0726,2.0726,2.0723,2.0723,1385200003.0
2007-10-31 11:31:00,2.0727,2.0727,2.0724,2.0725,1576900013.0
2007-10-31 11:32:00,2.0726,2.07275,2.07255,2.07265,1576900013.0
2007-10-31 11:33:00,2.0726,2.0727,2.07245,2.07245,2126699998.0
2007-10-31 11:34:00,2.07245,2.0726,2.07245,2.07245,1769800004.0
2007-10-31 11:35:00,2.0725,2.07275,2.0725,2.07265,1063500000.0
2007-10-31 11:36:00,2.07265,2.07265,2.0724,2.07245,1086700000.0
2007-10-31 11:37:00,2.07245,2.0725,2.0724,2.0725,1033100000.0
2007-10-31 11:38:00,2.0725,2.0726,2.07245,2.0725,1950499977.0
2007-10-31 11:39:00,2.0725,2.0726,2.07245,2.07255,1406200000.0
2007-10-31 11:40:00,2.07255,2.07265,2.07235,2.07245,1618200002.0
2007-10-31 11:41:00,2.07245,2.07265,2.07245,2.0726,1343900000.0
2007-10-31 11:42:00,2.0726,2.07285,2.0726,2.0727,1692700011.0
2007-10-31 11:43:00,2.07265,2.0727,2.0724,2.0727,1429700004.0
2007-10-31 11:44:00,2.0727,2.0727,2.0724,2.0724,1262800000.0
2007-10-31 11:45:00,2.0724,2.0727,2.0724,2.07265,1247799998.0
2007-10-31 11:46:00,2.07265,2.07345,2.07265,2.07315,1329100000.0
2007-10-31 11:47:00,2.07315,2.07395,2.07315,2.0737,1766174994.0
2007-10-31 11:48:00,2.0737,2.0739,2.0737,2.0738,2125900035.0
2007-10-31 11:49:00,2.0738,2.0739,2.0732,2.07325,1848900000.0
2007-10-31 11:50:00,2.07325,2.07365,2.07325,2.0735,1603400005.0
2007-10-31 11:51:00,2.0735,2.07395,2.07335,2.0734,1814600013.0
2007-10-31 11:52:00,2.07335,2.0734,2.07305,2.0732,1981600008.0
2007-10-31 11:53:00,2.0732,2.0734,2.0732,2.07335,1892700009.0
2007-10-31 11:54:00,2.07335,2.07385,2.07335,2.0738,1960399984.0
2007-10-31 11:55:00,2.07375,2.0739,2.07335,2.0735,1474099999.0
2007-10-31 11:56:00,2.0735,2.07355,2.0734,2.0735,1057500000.0
2007-10-31 11:57:00,2.0735,2.0735,2.07285,2.07285,1070600000.0
2007-10-31 11:58:00,2.07285,2.07305,2.07255,2.0729,1508299998.0
2007-10-31 11:59:00,2.07285,2.07305,2.0727,2.073,1636299989.0
2007-10-31 12:00:00,2.0719,2.072,2.0719,2.072,2092699988.0
2007-10-31 12:01:00,2.07295,2.07315,2.07255,2.07275,2092699988.0
2007-10-31 12:02:00,2.07265,2.07325,2.0726,2.0732,1083099996.0
2007-10-31 12:03:00,2.07325,2.07365,2.0732,2.07355,960200002.0
2007-10-31 12:04:00,2.0735,2.07355,2.07275,2.073,836200000.0
2007-10-31 12:05:00,2.073,2.07315,2.07275,2.07315,2027600004.0
2007-10-31 12:06:00,2.07315,2.07325,2.07285,2.0729,1710000004.0
2007-10-31 12:07:00,2.07295,2.07315,2.07265,2.07305,1121900000.0
2007-10-31 12:08:00,2.07305,2.0734,2.073,2.07325,1167200005.0
2007-10-31 12:09:00,2.07325,2.0738,2.0732,2.0736,1241499992.0
2007-10-31 12:10:00,2.0736,2.0737,2.0734,2.07345,1240100000.0
2007-10-31 12:11:00,2.07345,2.0736,2.0734,2.07345,1620100000.0
2007-10-31 12:12:00,2.07345,2.0735,2.07315,2.0735,1621999995.0
2007-10-31 12:13:00,2.0735,2.07355,2.07325,2.07345,1688300002.0
2007-10-31 12:14:00,2.07345,2.07375,2.07345,2.07375,1164200000.0
2007-10-31 12:15:00,2.07375,2.07375,2.0728,2.07295,1156700000.0
2007-10-31 12:16:00,2.07295,2.07365,2.07295,2.07355,1121900000.0
2007-10-31 12:17:00,2.07355,2.07405,2.0734,2.0738,1621799997.0
2007-10-31 12:18:00,2.07385,2.07405,2.07375,2.07375,1115400006.0
2007-10-31 12:19:00,2.07375,2.07385,2.0737,2.07385,904700000.0
2007-10-31 12:20:00,2.07385,2.07385,2.07335,2.07355,1311400003.0
2007-10-31 12:21:00,2.07355,2.07355,2.0733,2.07335,1197500000.0
2007-10-31 12:22:00,2.07335,2.07335,2.073,2.07325,1234000008.0
2007-10-31 12:23:00,2.07325,2.0733,2.07305,2.07305,1445699999.0
2007-10-31 12:24:00,2.0731,2.0733,2.07295,2.073,1437200014.0
2007-10-31 12:25:00,2.07295,2.07335,2.07295,2.0733,1485199991.0
2007-10-31 12:26:00,2.0733,2.0734,2.07325,2.07325,1544099985.0
2007-10-31 12:27:00,2.07325,2.0734,2.0731,2.0732,956300000.0
2007-10-31 12:28:00,2.0732,2.0733,2.0731,2.07315,1018099998.0
2007-10-31 12:29:00,2.0731,2.0732,2.07305,2.0731,1079000000.0
2007-10-31 12:30:00,2.07305,2.0731,2.0726,2.0727,921599996.0
2007-10-31 12:31:00,2.07275,2.07285,2.07245,2.0726,1503099997.0
2007-10-31 12:32:00,2.07265,2.07265,2.07215,2.07265,1369099999.0
2007-10-31 12:33:00,2.07265,2.07265,2.0725,2.0725,515100000.0
2007-10-31 12:34:00,2.0725,2.0725,2.07215,2.0722,1472199999.0
2007-10-31 12:35:00,2.0722,2.07225,2.072,2.0721,692809850.0
2007-10-31 12:36:00,2.0721,2.07235,2.07185,2.072,1541700000.0
2007-10-31 12:37:00,2.072,2.07225,2.072,2.072,932800000.0
2007-10-31 12:38:00,2.072,2.07205,2.07195,2.07205,1040600000.0
2007-10-31 12:39:00,2.072,2.07205,2.07185,2.07185,1534500000.0
2007-10-31 12:40:00,2.0727,2.0727,2.0724,2.0724,1579200004.0
2007-10-31 12:41:00,2.07175,2.07195,2.07165,2.0718,1579200004.0
2007-10-31 12:42:00,2.07185,2.0721,2.0718,2.0721,1122700000.0
2007-10-31 12:43:00,2.0721,2.07225,2.0721,2.0722,1243600000.0
2007-10-31 12:44:00,2.0722,2.07225,2.07165,2.0717,1491400000.0
2007-10-31 12:45:00,2.0726,2.073,2.0726,2.0729,1567399992.0
2007-10-31 12:46:00,2.0713,2.07155,2.0712,2.07125,1567399992.0
2007-10-31 12:47:00,2.07125,2.0713,2.0712,2.0712,1104400000.0
2007-10-31 12:48:00,2.0712,2.0714,2.0712,2.0713,979600000.0
2007-10-31 12:49:00,2.0713,2.0715,2.07125,2.07145,1426499998.0
2007-10-31 12:50:00,2.0723,2.0725,2.0723,2.0725,1415800000.0
2007-10-31 12:51:00,2.0718,2.0719,2.07135,2.07155,1415800000.0
2007-10-31 12:52:00,2.0725,2.0729,2.0725,2.0729,1997600025.0
2007-10-31 12:53:00,2.0716,2.0718,2.0716,2.0717,1997600025.0
2007-10-31 12:54:00,2.0726,2.0729,2.0725,2.0728,1573600000.0
2007-10-31 12:55:00,2.07165,2.0718,2.0716,2.0718,1573600000.0
2007-10-31 12:56:00,2.0718,2.072,2.0718,2.07195,1350000000.0
2007-10-31 12:57:00,2.07195,2.07195,2.0717,2.07185,1710499993.0
2007-10-31 12:58:00,2.07185,2.07205,2.0718,2.072,1467300010.0
2007-10-31 12:59:00,2.072,2.0721,2.072,2.0721,1330800000.0
2007-10-31 13:00:00,2.0721,2.0721,2.07195,2.0721,2137100015.0
2007-10-31 13:01:00,2.0721,2.0724,2.0721,2.07235,1008000000.0
2007-10-31 13:02:00,2.07235,2.07255,2.0721,2.0725,1170700000.0
2007-10-31 13:03:00,2.07245,2.073,2.07245,2.0728,1702700004.0
2007-10-31 13:04:00,2.0728,2.0731,2.0724,2.0725,1067200000.0
2007-10-31 13:05:00,2.0725,2.0726,2.072,2.0723,1056400000.0
2007-10-31 13:06:00,2.0723,2.0724,2.07215,2.07225,834599998.0
2007-10-31 13:07:00,2.07225,2.07235,2.072,2.07215,769599995.0
2007-10-31 13:08:00,2.0721,2.07215,2.0716,2.0717,839600001.0
2007-10-31 13:09:00,2.0717,2.07205,2.07165,2.0719,1257300000.0
2007-10-31 13:10:00,2.0719,2.07215,2.0719,2.07195,1401700000.0
2007-10-31 13:11:00,2.07195,2.07215,2.07195,2.0721,991000000.0
2007-10-31 13:12:00,2.0721,2.0721,2.0715,2.07165,1484300000.0
2007-10-31 13:13:00,2.0716,2.07165,2.0714,2.07145,1396800000.0
2007-10-31 13:14:00,2.0714,2.07145,2.07125,2.0713,1293700000.0
2007-10-31 13:15:00,2.0713,2.07155,2.0713,2.07155,858300000.0
2007-10-31 13:16:00,2.07155,2.0717,2.07155,2.0716,937600000.0
2007-10-31 13:17:00,2.0716,2.07175,2.0714,2.0714,1232599990.0
2007-10-31 13:18:00,2.0714,2.07165,2.0714,2.0716,897600000.0
2007-10-31 13:19:00,2.0716,2.07165,2.0716,2.0716,888300000.0
2007-10-31 13:20:00,2.07165,2.07205,2.07165,2.07205,657300000.0
2007-10-31 13:21:00,2.07205,2.07215,2.072,2.07205,987100000.0
2007-10-31 13:22:00,2.07205,2.07205,2.0717,2.0718,2066999996.0
2007-10-31 13:23:00,2.0718,2.07195,2.0718,2.07185,664200000.0
2007-10-31 13:24:00,2.07185,2.07255,2.0718,2.07225,1166500000.0
2007-10-31 13:25:00,2.07225,2.07235,2.07205,2.07215,675800000.0
2007-10-31 13:26:00,2.07215,2.07215,2.07195,2.072,1147900000.0
2007-10-31 13:27:00,2.072,2.07225,2.07185,2.07185,1714199972.0
2007-10-31 13:28:00,2.07185,2.072,2.0718,2.0719,919700000.0
2007-10-31 13:29:00,2.0719,2.07195,2.0716,2.0717,786500000.0
2007-10-31 13:30:00,2.0717,2.07195,2.0715,2.07195,1429000000.0
2007-10-31 13:31:00,2.072,2.0729,2.072,2.0725,845700000.0
2007-10-31 13:32:00,2.0725,2.0725,2.07235,2.0724,1248500000.0
2007-10-31 13:33:00,2.0724,2.07255,2.0724,2.07255,1229700000.0
2007-10-31 13:34:00,2.07255,2.07265,2.0725,2.07265,1580999990.0
2007-10-31 13:35:00,2.0726,2.07275,2.0725,2.0727,1548800001.0
2007-10-31 13:36:00,2.0727,2.07275,2.07265,2.07275,1186000000.0
2007-10-31 13:37:00,2.07275,2.07275,2.0726,2.0726,1559799986.0
2007-10-31 13:38:00,2.0726,2.07285,2.0725,2.07275,1026700000.0
2007-10-31 13:39:00,2.07275,2.0729,2.0727,2.0729,1384800002.0
2007-10-31 13:40:00,2.07295,2.07295,2.0725,2.0725,1546300003.0
2007-10-31 13:41:00,2.07255,2.07265,2.0725,2.0726,1357599998.0
2007-10-31 13:42:00,2.0726,2.07285,2.0725,2.07285,1868299999.0
2007-10-31 13:43:00,2.07285,2.07285,2.07245,2.07265,1477899999.0
2007-10-31 13:44:00,2.07265,2.07285,2.07265,2.07275,942800000.0
2007-10-31 13:45:00,2.07275,2.07315,2.07265,2.07305,1216100000.0
2007-10-31 13:46:00,2.07305,2.07305,2.07265,2.07265,970100000.0
2007-10-31 13:47:00,2.07265,2.07265,2.0723,2.0724,1791699999.0
2007-10-31 13:48:00,2.07235,2.0724,2.07225,2.07235,1221700000.0
2007-10-31 13:49:00,2.07235,2.07245,2.07205,2.07215,1091600004.0
2007-10-31 13:50:00,2.0722,2.07265,2.07215,2.07265,1417700000.0
2007-10-31 13:51:00,2.07265,2.07275,2.07255,2.07265,1663000000.0
2007-10-31 13:52:00,2.07265,2.07305,2.0726,2.07305,805500000.0
2007-10-31 13:53:00,2.07305,2.07305,2.07265,2.07265,734100000.0
2007-10-31 13:54:00,2.07275,2.07305,2.07265,2.07295,1305300003.0
2007-10-31 13:55:00,2.07295,2.07355,2.07275,2.07355,1340199997.0
2007-10-31 13:56:00,2.0736,2.07365,2.0732,2.0734,1618400002.0
2007-10-31 13:57:00,2.0734,2.07365,2.07335,2.0736,2106100015.0
2007-10-31 13:58:00,2.0736,2.07365,2.07335,2.0735,1565300019.0
2007-10-31 13:59:00,2.0735,2.07365,2.0734,2.07355,836400000.0
2007-10-31 14:00:00,2.0735,2.0735,2.0732,2.07335,1640700005.0
2007-10-31 14:01:00,2.0733,2.07335,2.0729,2.0729,1519999996.0
2007-10-31 14:02:00,2.0729,2.0729,2.0725,2.0726,1325900008.0
2007-10-31 14:03:00,2.0726,2.07285,2.0725,2.07265,950099997.0
2007-10-31 14:04:00,2.07265,2.073,2.0726,2.073,1389100006.0
2007-10-31 14:05:00,2.07295,2.07355,2.0729,2.07295,1468700001.0
2007-10-31 14:06:00,2.07295,2.07325,2.07295,2.07315,1627399998.0
2007-10-31 14:07:00,2.07315,2.0732,2.07295,2.0732,909500000.0
2007-10-31 14:08:00,2.0732,2.0732,2.07295,2.07295,870600000.0
2007-10-31 14:09:00,2.073,2.0731,2.073,2.07305,576100000.0
2007-10-31 14:10:00,2.07305,2.07325,2.073,2.07325,633600000.0
2007-10-31 14:11:00,2.07325,2.07365,2.07315,2.07365,711700000.0
2007-10-31 14:12:00,2.07365,2.0737,2.07355,2.0736,1624000003.0
2007-10-31 14:13:00,2.0736,2.07365,2.07345,2.07345,844300000.0
2007-10-31 14:14:00,2.07345,2.07355,2.07335,2.07335,1293200003.0
2007-10-31 14:15:00,2.07335,2.07335,2.07195,2.07215,1872899993.0
2007-10-31 14:16:00,2.0721,2.0725,2.072,2.0722,1059300002.0
2007-10-31 14:17:00,2.07215,2.0724,2.07215,2.07235,1586500000.0
2007-10-31 14:18:00,2.07235,2.07285,2.07235,2.07285,677500000.0
2007-10-31 14:19:00,2.0728,2.0732,2.0722,2.07235,1212400001.0
2007-10-31 14:20:00,2.07235,2.0724,2.072,2.07215,1384699993.0
2007-10-31 14:21:00,2.07215,2.07265,2.07215,2.0723,1220800000.0
2007-10-31 14:22:00,2.0723,2.07235,2.072,2.07205,1316699995.0
2007-10-31 14:23:00,2.072,2.07235,2.07185,2.07225,1604700004.0
2007-10-31 14:24:00,2.07225,2.07245,2.07215,2.07235,1600700005.0
2007-10-31 14:25:00,2.0723,2.07235,2.07215,2.0722,962900000.0
2007-10-31 14:26:00,2.0722,2.07255,2.0722,2.07235,994200000.0
2007-10-31 14:27:00,2.0723,2.0724,2.07205,2.07225,1350199997.0
2007-10-31 14:28:00,2.0722,2.07225,2.07205,2.07215,1365200000.0
2007-10-31 14:29:00,2.07215,2.0722,2.0718,2.0718,2036200001.0
2007-10-31 14:30:00,2.0722,2.0723,2.0721,2.0723,1525199991.0
2007-10-31 14:31:00,2.0707,2.0712,2.0704,2.07105,1525199991.0
2007-10-31 14:32:00,2.07105,2.0718,2.071,2.0713,1045099997.0
2007-10-31 14:33:00,2.0722,2.0722,2.0721,2.0721,1831099999.0
2007-10-31 14:34:00,2.0715,2.0716,2.071,2.0713,1831099999.0
2007-10-31 14:35:00,2.0713,2.0715,2.0704,2.07045,1328300003.0
2007-10-31 14:36:00,2.07045,2.07045,2.0694,2.0696,1867525006.0
2007-10-31 14:37:00,2.0696,2.06985,2.06895,2.0696,1588500007.0
2007-10-31 14:38:00,2.0696,2.07,2.06925,2.06945,1011299998.0
2007-10-31 14:39:00,2.06945,2.06965,2.06895,2.06945,945400000.0
2007-10-31 14:40:00,2.06945,2.0695,2.0692,2.06925,2021399994.0
2007-10-31 14:41:00,2.06925,2.0694,2.0688,2.0694,2140800001.0
2007-10-31 14:42:00,2.0694,2.06955,2.069,2.0692,2061499994.0
2007-10-31 14:43:00,2.0692,2.06975,2.06915,2.06975,1076099999.0
2007-10-31 14:44:00,2.06975,2.06975,2.06955,2.0697,1130800000.0
2007-10-31 14:45:00,2.0697,2.0703,2.0697,2.07025,1127164996.0
2007-10-31 14:46:00,2.07025,2.07065,2.0701,2.0701,805355000.0
2007-10-31 14:47:00,2.0701,2.07025,2.0696,2.0701,803800000.0
2007-10-31 14:48:00,2.0701,2.0702,2.06975,2.06995,1219199994.0
2007-10-31 14:49:00,2.06995,2.0702,2.0696,2.0698,2110400012.0
2007-10-31 14:50:00,2.0716,2.0717,2.0716,2.0717,1933999996.0
2007-10-31 14:51:00,2.0698,2.06995,2.06975,2.0698,1933999996.0
2007-10-31 14:52:00,2.0698,2.07015,2.06975,2.07,928800001.0
2007-10-31 14:53:00,2.07,2.07035,2.07,2.07025,872900000.0
2007-10-31 14:54:00,2.07025,2.0709,2.0702,2.07075,1624599996.0
2007-10-31 14:55:00,2.07075,2.071,2.0706,2.0707,1894400007.0
2007-10-31 14:56:00,2.0707,2.07085,2.07055,2.07055,923310001.0
2007-10-31 14:57:00,2.07055,2.07065,2.0703,2.0705,1190800000.0
2007-10-31 14:58:00,2.0705,2.0705,2.0701,2.07015,1353200000.0
2007-10-31 14:59:00,2.0701,2.0704,2.0701,2.07025,1278800000.0
2007-10-31 15:00:00,2.07025,2.0705,2.0702,2.0703,947399999.0
2007-10-31 15:01:00,2.0703,2.0705,2.07015,2.0705,1363500000.0
2007-10-31 15:02:00,2.0717,2.0722,2.0717,2.072,1228600000.0
2007-10-31 15:03:00,2.0704,2.0709,2.0704,2.0707,1228600000.0
2007-10-31 15:04:00,2.0707,2.07105,2.07065,2.07105,786500000.0
2007-10-31 15:05:00,2.0712,2.07125,2.07095,2.07125,1535700004.0
2007-10-31 15:06:00,2.07125,2.0716,2.07095,2.0715,1720099998.0
2007-10-31 15:07:00,2.0715,2.0721,2.0714,2.0721,1124765000.0
2007-10-31 15:08:00,2.0721,2.0721,2.0716,2.0718,1114355000.0
2007-10-31 15:09:00,2.0718,2.0718,2.0713,2.07135,1391999999.0
2007-10-31 15:10:00,2.07135,2.07155,2.07135,2.07145,1713199999.0
2007-10-31 15:11:00,2.0714,2.0723,2.07135,2.07165,984300001.0
2007-10-31 15:12:00,2.07165,2.07175,2.0716,2.07165,1029200000.0
2007-10-31 15:13:00,2.0716,2.07175,2.0716,2.07165,977200000.0
2007-10-31 15:14:00,2.07165,2.07165,2.0715,2.0716,1249900000.0
2007-10-31 15:15:00,2.0716,2.0716,2.0713,2.0716,972650000.0
2007-10-31 15:16:00,2.0716,2.07175,2.07155,2.07155,1236900007.0
2007-10-31 15:17:00,2.07155,2.07235,2.07155,2.072,1811300011.0
2007-10-31 15:18:00,2.07195,2.07205,2.0718,2.0719,614799996.0
2007-10-31 15:19:00,2.07185,2.07225,2.0717,2.0722,1002000000.0
2007-10-31 15:20:00,2.0722,2.07305,2.0722,2.07255,942699996.0
2007-10-31 15:21:00,2.0726,2.0734,2.07255,2.073,1648899993.0
2007-10-31 15:22:00,2.073,2.0732,2.07275,2.073,1602699997.0
2007-10-31 15:24:00,2.073,2.073,2.07275,2.07275,2054500014.0
2007-10-31 15:25:00,2.0729,2.0729,2.07235,2.07245,1869600001.0
2007-10-31 15:26:00,2.07245,2.0725,2.07225,2.0723,1421599998.0
2007-10-31 15:27:00,2.0723,2.0723,2.072,2.072,1853950002.0
2007-10-31 15:28:00,2.072,2.07215,2.0718,2.07215,1306350000.0
2007-10-31 15:29:00,2.07215,2.0723,2.07205,2.0722,962400000.0
2007-10-31 15:30:00,2.0722,2.0724,2.0722,2.0724,1135100000.0
2007-10-31 15:31:00,2.07245,2.0725,2.0721,2.07215,1205300000.0
2007-10-31 15:32:00,2.07215,2.0725,2.0721,2.0724,947799999.0
2007-10-31 15:33:00,2.0724,2.0724,2.07225,2.07225,1438499991.0
2007-10-31 15:34:00,2.0723,2.0724,2.07215,2.0722,1073299992.0
2007-10-31 15:35:00,2.0722,2.0723,2.07205,2.0723,1600999990.0
2007-10-31 15:36:00,2.0714,2.0716,2.0713,2.0716,1791200008.0
2007-10-31 15:37:00,2.072,2.0722,2.07175,2.07185,1791200008.0
2007-10-31 15:38:00,2.0719,2.0723,2.07185,2.0722,1410599997.0
2007-10-31 15:39:00,2.0722,2.0723,2.07215,2.0722,786700000.0
2007-10-31 15:40:00,2.0722,2.0723,2.0722,2.07225,583100000.0
2007-10-31 15:41:00,2.07225,2.07235,2.07185,2.0723,1210100004.0
2007-10-31 15:42:00,2.0723,2.07285,2.07225,2.0727,1016199994.0
2007-10-31 15:43:00,2.0727,2.07315,2.0727,2.073,1136800002.0
2007-10-31 15:44:00,2.073,2.07335,2.07275,2.07285,1159099997.0
2007-10-31 15:45:00,2.07285,2.07295,2.07235,2.07265,765100002.0
2007-10-31 15:46:00,2.0725,2.0727,2.0723,2.07245,860100000.0
2007-10-31 15:47:00,2.07245,2.07255,2.07235,2.07235,564600000.0
2007-10-31 15:48:00,2.07235,2.0724,2.0717,2.0717,850000001.0
2007-10-31 15:49:00,2.07175,2.0719,2.0717,2.0718,1214199996.0
2007-10-31 15:50:00,2.0718,2.07185,2.07175,2.07185,1414700000.0
2007-10-31 15:51:00,2.07185,2.07205,2.0718,2.0719,467100000.0
2007-10-31 15:52:00,2.0719,2.07205,2.0718,2.0719,561300000.0
2007-10-31 15:53:00,2.07195,2.07215,2.0719,2.0721,445400000.0
2007-10-31 15:54:00,2.0721,2.0721,2.07205,2.0721,906700000.0
2007-10-31 15:55:00,2.0721,2.0721,2.07165,2.07175,1390350000.0
2007-10-31 15:56:00,2.07175,2.0718,2.0713,2.0713,1302900003.0
2007-10-31 15:57:00,2.0713,2.0715,2.0712,2.0714,742900000.0
2007-10-31 15:58:00,2.0714,2.07165,2.0714,2.0715,1484300000.0
2007-10-31 15:59:00,2.0715,2.07165,2.07135,2.0715,1069799999.0
2007-10-31 16:00:00,2.0715,2.0719,2.0714,2.0717,1069600004.0
2007-10-31 16:01:00,2.07175,2.072,2.07155,2.07175,882699999.0
2007-10-31 16:02:00,2.0717,2.0723,2.0717,2.0722,1153100002.0
2007-10-31 16:03:00,2.07215,2.07245,2.07215,2.0723,821300000.0
2007-10-31 16:04:00,2.0723,2.07235,2.07195,2.07195,732500000.0
2007-10-31 16:05:00,2.072,2.0722,2.07195,2.07215,1640700000.0
2007-10-31 16:06:00,2.07205,2.0722,2.07155,2.0718,1111299996.0
2007-10-31 16:07:00,2.0718,2.0718,2.0716,2.07165,1390099999.0
2007-10-31 16:08:00,2.07165,2.07165,2.07145,2.07145,1237200000.0
2007-10-31 16:09:00,2.0715,2.07185,2.07145,2.07185,1289400000.0
2007-10-31 16:10:00,2.07185,2.0719,2.07165,2.0718,889700000.0
2007-10-31 16:11:00,2.0718,2.07195,2.0718,2.07185,120000000.0
2007-10-31 16:12:00,2.07185,2.07185,2.07145,2.07165,1923599998.0
2007-10-31 16:13:00,2.07165,2.072,2.07165,2.07175,713800000.0
2007-10-31 16:14:00,2.07175,2.07185,2.0716,2.0716,742199998.0
2007-10-31 16:15:00,2.0716,2.07165,2.07145,2.0716,1459900007.0
2007-10-31 16:16:00,2.0716,2.07165,2.07155,2.07165,820900000.0
2007-10-31 16:17:00,2.07165,2.07175,2.0715,2.07155,1013500001.0
2007-10-31 16:18:00,2.07155,2.07155,2.0714,2.07145,1916999985.0
2007-10-31 16:19:00,2.07145,2.0716,2.0714,2.0715,856899995.0
2007-10-31 16:20:00,2.0715,2.07155,2.0713,2.07145,634500000.0
2007-10-31 16:21:00,2.07145,2.07165,2.0714,2.07165,1502600000.0
2007-10-31 16:22:00,2.07165,2.07185,2.07165,2.0717,745800000.0
2007-10-31 16:23:00,2.0717,2.07175,2.07165,2.07175,510200000.0
2007-10-31 16:24:00,2.0717,2.07175,2.07155,2.07165,1281400000.0
2007-10-31 16:25:00,2.07165,2.07165,2.07155,2.07165,870299998.0
2007-10-31 16:26:00,2.07165,2.07165,2.0714,2.07155,514400000.0
2007-10-31 16:27:00,2.07155,2.07165,2.07145,2.07165,737599999.0
2007-10-31 16:28:00,2.07165,2.07175,2.07155,2.07175,853900002.0
2007-10-31 16:29:00,2.0717,2.07175,2.0716,2.07165,563200000.0
2007-10-31 16:30:00,2.07155,2.072,2.07145,2.0719,1959700004.0
2007-10-31 16:31:00,2.0719,2.07205,2.0717,2.07195,825600000.0
2007-10-31 16:32:00,2.0719,2.07195,2.07165,2.07175,806800000.0
2007-10-31 16:33:00,2.07175,2.0719,2.07165,2.07175,819600000.0
2007-10-31 16:34:00,2.07175,2.0718,2.0716,2.0716,464000000.0
2007-10-31 16:35:00,2.0716,2.0717,2.0715,2.07165,454200000.0
2007-10-31 16:36:00,2.07165,2.07175,2.0715,2.07175,657800000.0
2007-10-31 16:37:00,2.07175,2.07185,2.0716,2.07185,734000001.0
2007-10-31 16:38:00,2.07185,2.07185,2.07165,2.07175,690000000.0
2007-10-31 16:39:00,2.07175,2.07205,2.07175,2.072,855500000.0
2007-10-31 16:40:00,2.072,2.07225,2.07195,2.07215,498999999.0
2007-10-31 16:41:00,2.0722,2.07235,2.07185,2.07195,642300000.0
2007-10-31 16:42:00,2.07195,2.07235,2.0718,2.0722,908599990.0
2007-10-31 16:43:00,2.0722,2.07235,2.072,2.072,666900000.0
2007-10-31 16:44:00,2.072,2.07215,2.072,2.07215,592300000.0
2007-10-31 16:45:00,2.07215,2.0722,2.0719,2.07195,552100000.0
2007-10-31 16:46:00,2.07195,2.07195,2.0717,2.07175,181900000.0
2007-10-31 16:47:00,2.07175,2.07195,2.0717,2.07185,887700002.0
2007-10-31 16:48:00,2.07185,2.07205,2.07185,2.07205,1038700000.0
2007-10-31 16:49:00,2.07205,2.07215,2.07195,2.072,1360099984.0
2007-10-31 16:50:00,2.072,2.07205,2.07185,2.07195,850900000.0
2007-10-31 16:51:00,2.0719,2.072,2.07175,2.0718,732300000.0
2007-10-31 16:52:00,2.0718,2.072,2.07175,2.07195,669500000.0
2007-10-31 16:53:00,2.0719,2.072,2.07165,2.07175,604800000.0
2007-10-31 16:54:00,2.07175,2.07185,2.07165,2.07165,547900000.0
2007-10-31 16:55:00,2.07165,2.07185,2.0714,2.07145,720099999.0
2007-10-31 16:56:00,2.07145,2.07155,2.0712,2.0712,778600000.0
2007-10-31 16:57:00,2.0712,2.0716,2.0712,2.0714,893700000.0
2007-10-31 16:58:00,2.0714,2.0715,2.0712,2.0713,1820099989.0
2007-10-31 16:59:00,2.0713,2.07155,2.07125,2.0713,1688700009.0
2007-10-31 17:00:00,2.07125,2.07155,2.0712,2.0715,953099999.0
2007-10-31 17:01:00,2.0715,2.0716,2.0714,2.0715,1584199997.0
2007-10-31 17:02:00,2.0715,2.0718,2.0715,2.0717,800300000.0
2007-10-31 17:03:00,2.07175,2.0718,2.07165,2.07165,1298100003.0
2007-10-31 17:04:00,2.07165,2.0718,2.07145,2.0717,945400001.0
2007-10-31 17:05:00,2.0717,2.0718,2.07145,2.07145,1970586988.0
2007-10-31 17:06:00,2.0715,2.0719,2.0714,2.07185,1061800000.0
2007-10-31 17:07:00,2.07185,2.0722,2.0717,2.0722,885400001.0
2007-10-31 17:08:00,2.0722,2.0724,2.07205,2.07215,1859899998.0
2007-10-31 17:09:00,2.0722,2.0723,2.07215,2.07215,1720199999.0
2007-10-31 17:10:00,2.0722,2.0722,2.07185,2.07195,1878499999.0
2007-10-31 17:11:00,2.0784,2.0786,2.0784,2.0784,1844999988.0
2007-10-31 17:12:00,2.0783,2.0784,2.0781,2.0782,1844999988.0
2007-10-31 17:13:00,2.0719,2.072,2.07175,2.0719,1844999988.0
2007-10-31 17:14:00,2.0719,2.07215,2.07185,2.07185,1582600000.0
2007-10-31 17:15:00,2.07185,2.072,2.0717,2.0719,1682499990.0
2007-10-31 17:16:00,2.0777,2.0778,2.0771,2.0771,1622500000.0
2007-10-31 17:17:00,2.07195,2.072,2.0717,2.0717,1622500000.0
2007-10-31 17:18:00,2.0717,2.0717,2.07155,2.0717,1600200000.0
2007-10-31 17:19:00,2.0717,2.0719,2.0717,2.07185,1701199999.0
2007-10-31 17:20:00,2.07185,2.072,2.07185,2.07195,1776499998.0
2007-10-31 17:21:00,2.072,2.0722,2.07195,2.07215,2089500002.0
2007-10-31 17:22:00,2.07215,2.0723,2.07195,2.0722,1515199990.0
2007-10-31 17:23:00,2.07215,2.0723,2.07215,2.0722,1544799989.0
2007-10-31 17:24:00,2.0722,2.0724,2.07215,2.07225,1725700004.0
2007-10-31 17:25:00,2.0781,2.0781,2.0779,2.0779,1227800000.0
2007-10-31 17:26:00,2.0722,2.0724,2.0722,2.07235,1227800000.0
2007-10-31 17:27:00,2.0724,2.07275,2.0723,2.0727,1190899996.0
2007-10-31 17:28:00,2.07275,2.07275,2.07255,2.0727,1644700007.0
2007-10-31 17:29:00,2.0727,2.07275,2.07255,2.0726,1572500018.0
2007-10-31 17:30:00,2.0726,2.07265,2.0724,2.07255,1909199985.0
2007-10-31 17:31:00,2.07255,2.07305,2.07255,2.0729,1571599989.0
2007-10-31 17:32:00,2.0781,2.0783,2.0781,2.0783,1840399997.0
2007-10-31 17:33:00,2.07265,2.0729,2.0726,2.0728,1840399997.0
2007-10-31 17:34:00,2.0728,2.0733,2.07275,2.07295,699300000.0
2007-10-31 17:35:00,2.07295,2.07295,2.0727,2.0727,707400000.0
2007-10-31 17:36:00,2.07275,2.0728,2.0724,2.0725,1857100012.0
2007-10-31 17:37:00,2.07245,2.07265,2.07245,2.07255,2111100000.0
2007-10-31 17:38:00,2.07255,2.0726,2.0725,2.0725,659200000.0
2007-10-31 17:39:00,2.0725,2.0725,2.0723,2.07235,1154499999.0
2007-10-31 17:40:00,2.07235,2.0726,2.07235,2.0725,1211200000.0
2007-10-31 17:41:00,2.0725,2.0726,2.0725,2.0725,1156000000.0
2007-10-31 17:42:00,2.0725,2.0725,2.07235,2.07235,1591099987.0
2007-10-31 17:43:00,2.0782,2.0784,2.0781,2.0781,1592700000.0
2007-10-31 17:44:00,2.07245,2.0727,2.07245,2.0726,1592700000.0
2007-10-31 17:45:00,2.0783,2.0786,2.0783,2.0785,1220600000.0
2007-10-31 17:46:00,2.0725,2.0729,2.0725,2.0728,1220600000.0
2007-10-31 17:47:00,2.0728,2.0731,2.07275,2.0731,1346500000.0
2007-10-31 17:48:00,2.0731,2.0737,2.0731,2.0735,1262319999.0
2007-10-31 17:49:00,2.0735,2.0738,2.0735,2.07355,1661699999.0
2007-10-31 17:50:00,2.07355,2.0738,2.0735,2.0737,1489723999.0
2007-10-31 17:51:00,2.0738,2.0748,2.07365,2.0747,1841579994.0
2007-10-31 17:52:00,2.0747,2.0747,2.07455,2.0746,1086255000.0
2007-10-31 17:53:00,2.07455,2.07565,2.0745,2.0752,1008600000.0
2007-10-31 17:54:00,2.07525,2.0753,2.0744,2.0747,819940000.0
2007-10-31 17:55:00,2.0747,2.0752,2.07465,2.0751,1257600000.0
2007-10-31 17:56:00,2.0751,2.0761,2.075,2.07595,809195000.0
2007-10-31 17:57:00,2.0759,2.07625,2.07565,2.07565,1688995007.0
2007-10-31 17:58:00,2.07565,2.076,2.0754,2.0755,1519800001.0
2007-10-31 17:59:00,2.0755,2.07755,2.0755,2.0772,1121000004.0
2007-10-31 18:00:00,2.07715,2.0773,2.0767,2.0769,1651799997.0
2007-10-31 18:01:00,2.0769,2.077,2.0766,2.0768,1738299998.0
2007-10-31 18:02:00,2.0768,2.0771,2.07675,2.077,1199600000.0
2007-10-31 18:03:00,2.077,2.0777,2.077,2.0776,1514199998.0
2007-10-31 18:04:00,2.0776,2.0777,2.0774,2.07755,1320510000.0
2007-10-31 18:05:00,2.07755,2.0782,2.07745,2.07785,1292600000.0
2007-10-31 18:06:00,2.07785,2.0782,2.0778,2.0778,1536499990.0
2007-10-31 18:07:00,2.0778,2.078,2.0777,2.0777,1779600013.0
2007-10-31 18:08:00,2.0778,2.0782,2.0777,2.0781,1591799991.0
2007-10-31 18:09:00,2.0781,2.07885,2.0781,2.0784,1374934996.0
2007-10-31 18:10:00,2.0785,2.0786,2.07845,2.0785,1956299982.0
2007-10-31 18:11:00,2.0785,2.0787,2.07835,2.0785,2073200004.0
2007-10-31 18:12:00,2.0785,2.0785,2.07825,2.07835,1629100000.0
2007-10-31 18:13:00,2.07835,2.0784,2.0781,2.0781,1160900000.0
2007-10-31 18:14:00,2.0781,2.0782,2.078,2.0781,914000000.0
2007-10-31 18:15:00,2.0781,2.0781,2.07785,2.0779,1779000000.0
2007-10-31 18:16:00,2.0779,2.0779,2.07725,2.07725,1444300005.0
2007-10-31 18:17:00,2.07725,2.07745,2.07705,2.0774,2017300001.0
2007-10-31 18:18:00,2.07745,2.07795,2.0774,2.07765,1846899991.0
2007-10-31 18:19:00,2.07765,2.0779,2.0776,2.0779,1816900004.0
2007-10-31 18:20:00,2.0779,2.07815,2.0777,2.07785,1074800000.0
2007-10-31 18:21:00,2.07785,2.07795,2.0775,2.07755,1778999972.0
2007-10-31 18:22:00,2.078,2.0786,2.078,2.0786,1041250000.0
2007-10-31 18:23:00,2.0778,2.0786,2.07775,2.0786,1041250000.0
2007-10-31 18:24:00,2.0786,2.0788,2.0781,2.0782,1692100002.0
2007-10-31 18:25:00,2.0782,2.0782,2.07795,2.078,1223199996.0
2007-10-31 18:26:00,2.0786,2.0787,2.0786,2.0786,548800000.0
2007-10-31 18:27:00,2.0779,2.0784,2.07785,2.0781,548800000.0
2007-10-31 18:28:00,2.0781,2.0783,2.07805,2.07815,1850700007.0
2007-10-31 18:29:00,2.07815,2.07845,2.07815,2.0783,574100000.0
2007-10-31 18:30:00,2.0783,2.0783,2.07815,2.0783,507200000.0
2007-10-31 18:31:00,2.0783,2.07835,2.0782,2.0783,1165450000.0
2007-10-31 18:32:00,2.0783,2.07845,2.0782,2.07845,732800000.0
2007-10-31 18:33:00,2.07845,2.07845,2.0782,2.0784,961500000.0
2007-10-31 18:34:00,2.0784,2.0786,2.0784,2.07845,1429799999.0
2007-10-31 18:35:00,2.07845,2.0786,2.07835,2.0785,1390899998.0
2007-10-31 18:36:00,2.0786,2.07885,2.07845,2.0788,1472799983.0
2007-10-31 18:37:00,2.0788,2.0788,2.0786,2.0787,1059200000.0
2007-10-31 18:38:00,2.0787,2.07875,2.07865,2.0787,1063100000.0
2007-10-31 18:39:00,2.0787,2.0788,2.0787,2.0787,1024800000.0
2007-10-31 18:40:00,2.0786,2.0786,2.0784,2.0784,880200001.0
2007-10-31 18:41:00,2.0785,2.0786,2.07825,2.0784,880200001.0
2007-10-31 18:42:00,2.0784,2.0785,2.0783,2.07835,2017000006.0
2007-10-31 18:43:00,2.07835,2.07855,2.07815,2.07815,1937650008.0
2007-10-31 18:44:00,2.0782,2.0783,2.07805,2.07825,1397799999.0
2007-10-31 18:45:00,2.0783,2.0787,2.07825,2.0786,1364599999.0
2007-10-31 18:46:00,2.0786,2.0786,2.0785,2.0785,987200000.0
2007-10-31 18:47:00,2.0787,2.0789,2.0785,2.07855,1048500000.0
2007-10-31 18:48:00,2.07855,2.0786,2.0784,2.0785,1426000001.0
2007-10-31 18:49:00,2.07845,2.07865,2.07835,2.0784,916600000.0
2007-10-31 18:50:00,2.0784,2.0784,2.0783,2.07835,1717700002.0
2007-10-31 18:51:00,2.07835,2.07835,2.0781,2.0781,1869099999.0
2007-10-31 18:52:00,2.0781,2.0781,2.078,2.0781,1947799973.0
2007-10-31 18:53:00,2.0781,2.0781,2.0779,2.07795,1481500006.0
2007-10-31 18:54:00,2.07795,2.078,2.07785,2.078,1639900000.0
2007-10-31 18:55:00,2.0791,2.0791,2.0789,2.079,952600000.0
2007-10-31 18:56:00,2.0789,2.0791,2.0789,2.079,952600000.0
2007-10-31 18:57:00,2.078,2.078,2.07745,2.07745,952600000.0
2007-10-31 18:58:00,2.07745,2.0776,2.0774,2.0775,878700000.0
2007-10-31 18:59:00,2.0788,2.0788,2.0787,2.0788,1253500000.0
2007-10-31 19:00:00,2.07715,2.0775,2.0771,2.0775,1253500000.0
2007-10-31 19:01:00,2.0775,2.0776,2.0774,2.07745,1555000000.0
2007-10-31 19:02:00,2.0775,2.0776,2.07745,2.0775,1454399999.0
2007-10-31 19:03:00,2.0775,2.0776,2.0774,2.07745,1940099980.0
2007-10-31 19:04:00,2.0776,2.0778,2.0773,2.0775,1753299986.0
2007-10-31 19:05:00,2.0775,2.0776,2.07745,2.0775,1753299986.0
2007-10-31 19:06:00,2.07745,2.0775,2.0773,2.0773,1681999985.0
2007-10-31 19:07:00,2.07725,2.0775,2.07715,2.0775,1645800019.0
2007-10-31 19:08:00,2.0775,2.0775,2.07725,2.07725,1051500000.0
2007-10-31 19:09:00,2.07725,2.0775,2.07725,2.0775,1476099999.0
2007-10-31 19:10:00,2.0775,2.0775,2.07735,2.0775,1605499994.0
2007-10-31 19:11:00,2.0775,2.0775,2.07725,2.07725,656100001.0
2007-10-31 19:12:00,2.07725,2.0776,2.07725,2.0775,1924900001.0
2007-10-31 19:13:00,2.0775,2.0776,2.0775,2.0775,791200000.0
2007-10-31 19:14:00,2.0775,2.0775,2.07715,2.07715,1256000000.0
2007-10-31 19:15:00,2.07715,2.0772,2.077,2.0772,922800000.0
2007-10-31 19:16:00,2.0772,2.0772,2.0768,2.077,964200000.0
2007-10-31 19:17:00,2.077,2.0772,2.0769,2.0772,818000000.0
2007-10-31 19:18:00,2.0772,2.0774,2.0772,2.0773,751600000.0
2007-10-31 19:19:00,2.0762,2.0797,2.0761,2.0795,923200000.0
2007-10-31 19:20:00,2.0796,2.0811,2.0796,2.0801,923200000.0
2007-10-31 19:21:00,2.0778,2.078,2.0776,2.078,923200000.0
2007-10-31 19:22:00,2.078,2.07875,2.078,2.07865,799000000.0
2007-10-31 19:23:00,2.07865,2.0789,2.0786,2.07865,1169199999.0
2007-10-31 19:24:00,2.0787,2.0788,2.0774,2.0775,1845100018.0
2007-10-31 19:25:00,2.07885,2.079,2.07865,2.0788,1845100018.0
2007-10-31 19:26:00,2.0788,2.07885,2.07865,2.07865,2016100010.0
2007-10-31 19:27:00,2.0776,2.0783,2.0775,2.0781,2046300017.0
2007-10-31 19:28:00,2.07865,2.0787,2.0781,2.07815,2046300017.0
2007-10-31 19:29:00,2.07815,2.0784,2.0781,2.07825,1877100009.0
2007-10-31 19:30:00,2.0782,2.0788,2.0782,2.0788,850800000.0
2007-10-31 19:31:00,2.0788,2.0788,2.07845,2.0786,963399998.0
2007-10-31 19:32:00,2.07865,2.07865,2.0784,2.07845,1476600000.0
2007-10-31 19:33:00,2.0785,2.0786,2.0784,2.07845,1959199986.0
2007-10-31 19:34:00,2.07845,2.0786,2.0784,2.0786,1315899999.0
2007-10-31 19:35:00,2.0786,2.07865,2.07835,2.07845,1635900000.0
2007-10-31 19:36:00,2.07845,2.07845,2.07835,2.07845,1488300000.0
2007-10-31 19:37:00,2.07845,2.07855,2.07835,2.07855,1072300000.0
2007-10-31 19:38:00,2.07855,2.07855,2.0784,2.07845,1634400000.0
2007-10-31 19:39:00,2.07845,2.07855,2.07835,2.07855,2021899947.0
2007-10-31 19:40:00,2.0793,2.0808,2.0793,2.0799,1274100000.0
2007-10-31 19:41:00,2.0785,2.0787,2.07845,2.0787,1274100000.0
2007-10-31 19:42:00,2.0787,2.0787,2.0785,2.0785,1588000000.0
2007-10-31 19:43:00,2.0785,2.07855,2.0784,2.0785,1450800000.0
2007-10-31 19:44:00,2.081,2.0822,2.0808,2.0819,1601999999.0
2007-10-31 19:45:00,2.0785,2.0787,2.0784,2.07845,1601999999.0
2007-10-31 19:46:00,2.0785,2.0788,2.07845,2.0788,1201500000.0
2007-10-31 19:47:00,2.08,2.0802,2.0791,2.0801,1291200000.0
2007-10-31 19:48:00,2.0789,2.0791,2.0788,2.079,1291200000.0
2007-10-31 19:49:00,2.079,2.0796,2.079,2.0796,1544500000.0
2007-10-31 19:50:00,2.0796,2.0798,2.07945,2.0795,1996000009.0
2007-10-31 19:51:00,2.0795,2.0795,2.07935,2.0795,1518900000.0
2007-10-31 19:52:00,2.0795,2.0795,2.0792,2.0792,1230000000.0
2007-10-31 19:53:00,2.0792,2.0792,2.0791,2.0791,1161600000.0
2007-10-31 19:54:00,2.0791,2.0792,2.07905,2.07905,1342600003.0
2007-10-31 19:55:00,2.0817,2.0819,2.0809,2.081,1815300012.0
2007-10-31 19:56:00,2.0812,2.0816,2.0808,2.081,1815300012.0
2007-10-31 19:57:00,2.07905,2.0792,2.07905,2.0791,1815300012.0
2007-10-31 19:58:00,2.0791,2.0792,2.07895,2.07895,1365300000.0
2007-10-31 19:59:00,2.079,2.079,2.0788,2.0789,1369800000.0
2007-10-31 20:00:00,2.0789,2.0789,2.07755,2.0777,986399997.0
2007-10-31 20:01:00,2.07765,2.07775,2.07755,2.0777,1483300000.0
2007-10-31 20:02:00,2.0777,2.07785,2.0776,2.0777,1113000004.0
2007-10-31 20:03:00,2.0777,2.0782,2.07765,2.0778,1299299997.0
2007-10-31 20:04:00,2.0778,2.0778,2.0774,2.0776,1669599999.0
2007-10-31 20:05:00,2.0776,2.0779,2.0775,2.0779,1377600000.0
2007-10-31 20:06:00,2.0779,2.0785,2.0779,2.0784,1927299993.0
2007-10-31 20:07:00,2.0799,2.0799,2.0794,2.0797,1253800000.0
2007-10-31 20:08:00,2.0782,2.0785,2.0782,2.0783,1253800000.0
2007-10-31 20:09:00,2.0783,2.0784,2.0777,2.078,1188100001.0
2007-10-31 20:10:00,2.078,2.078,2.07735,2.07775,899799999.0
2007-10-31 20:11:00,2.0778,2.0782,2.07765,2.078,1490499996.0
2007-10-31 20:12:00,2.07795,2.0781,2.0776,2.07795,1929299973.0
2007-10-31 20:13:00,2.0791,2.0791,2.0785,2.0787,1443300001.0
2007-10-31 20:14:00,2.0788,2.0794,2.0787,2.0793,1443300001.0
2007-10-31 20:15:00,2.07695,2.07828,2.07485,2.07547,1443300001.0
2007-10-31 20:16:00,2.07465,2.07767,2.07445,2.07555,1639799998.0
2007-10-31 20:17:00,2.0756,2.07625,2.07485,2.0758,1112899999.0
2007-10-31 20:18:00,2.0758,2.07615,2.0746,2.07615,1031899999.0
2007-10-31 20:19:00,2.07615,2.0798,2.0761,2.07955,1628000003.0
2007-10-31 20:20:00,2.0796,2.08105,2.0796,2.0799,1539849999.0
2007-10-31 20:21:00,2.07985,2.08015,2.0795,2.0795,1625429997.0
2007-10-31 20:22:00,2.0796,2.0801,2.0782,2.0784,979000000.0
2007-10-31 20:23:00,2.0781,2.0785,2.0781,2.0784,1058200004.0
2007-10-31 20:24:00,2.07865,2.0789,2.07745,2.0776,1058200004.0
2007-10-31 20:25:00,2.0788,2.0792,2.0787,2.0792,1854300001.0
2007-10-31 20:26:00,2.07755,2.07815,2.07745,2.07755,1854300001.0
2007-10-31 20:27:00,2.07755,2.0784,2.07755,2.0783,1018500001.0
2007-10-31 20:28:00,2.0781,2.0789,2.0777,2.0784,1499899999.0
2007-10-31 20:29:00,2.0783,2.07865,2.07785,2.0783,1134599998.0
2007-10-31 20:30:00,2.0783,2.0786,2.0778,2.078,772100000.0
2007-10-31 20:31:00,2.078,2.0782,2.07715,2.0782,1550399993.0
2007-10-31 20:32:00,2.0782,2.0783,2.0777,2.0783,1413000002.0
2007-10-31 20:33:00,2.0783,2.0786,2.078,2.07805,554800000.0
2007-10-31 20:34:00,2.07805,2.07905,2.07795,2.0786,1056799999.0
2007-10-31 20:35:00,2.07885,2.079,2.0786,2.07875,736500000.0
2007-10-31 20:36:00,2.0787,2.0787,2.07745,2.07785,1612200004.0
2007-10-31 20:37:00,2.07785,2.0786,2.0778,2.0786,854199999.0
2007-10-31 20:38:00,2.0786,2.07955,2.07835,2.0784,1594900020.0
2007-10-31 20:39:00,2.0796,2.0796,2.0795,2.0795,2099199992.0
2007-10-31 20:40:00,2.07935,2.08075,2.0793,2.08,2099199992.0
2007-10-31 20:41:00,2.08,2.08055,2.0797,2.08035,1383700003.0
2007-10-31 20:42:00,2.08035,2.08075,2.08,2.08035,1832700008.0
2007-10-31 20:43:00,2.08035,2.081,2.07995,2.081,1059900004.0
2007-10-31 20:44:00,2.081,2.0822,2.08075,2.0821,1414400002.0
2007-10-31 20:45:00,2.082,2.0821,2.081,2.08135,1079200000.0
2007-10-31 20:46:00,2.08135,2.08135,2.08015,2.0802,1170600001.0
2007-10-31 20:47:00,2.0802,2.0803,2.07915,2.0803,802399999.0
2007-10-31 20:48:00,2.0803,2.0806,2.0797,2.0797,620400000.0
2007-10-31 20:49:00,2.0797,2.0803,2.0797,2.0803,895400000.0
2007-10-31 20:50:00,2.0803,2.0806,2.08,2.0801,1057700000.0
2007-10-31 20:51:00,2.08,2.08,2.08,2.08,1148700000.0
2007-10-31 20:52:00,2.0807,2.0807,2.08045,2.0805,1148700000.0
2007-10-31 20:53:00,2.0805,2.0813,2.08035,2.0811,1023500000.0
2007-10-31 20:54:00,2.0811,2.0822,2.08105,2.08185,1218100000.0
2007-10-31 20:55:00,2.0818,2.08195,2.08105,2.08115,1132199995.0
2007-10-31 20:56:00,2.08115,2.08155,2.08085,2.08095,1048200001.0
2007-10-31 20:57:00,2.0812,2.0812,2.0809,2.0811,1319600000.0
2007-10-31 20:58:00,2.0811,2.0814,2.08095,2.08135,1803900000.0
2007-10-31 20:59:00,2.0813,2.0818,2.08115,2.0817,1479700002.0
2007-10-31 21:00:00,2.08165,2.0821,2.08115,2.08155,1687800001.0
2007-10-31 21:01:00,2.0816,2.0817,2.0809,2.0811,1786199996.0
2007-10-31 21:02:00,2.0811,2.08165,2.0808,2.0808,1215100000.0
2007-10-31 21:03:00,2.08085,2.08105,2.08055,2.08085,1535399996.0
2007-10-31 21:04:00,2.08085,2.08105,2.0806,2.08065,1149200001.0
2007-10-31 21:05:00,2.08065,2.0807,2.0795,2.07955,1221900000.0
2007-10-31 21:06:00,2.07965,2.0802,2.07965,2.08,1403900000.0
2007-10-31 21:07:00,2.08,2.08,2.0795,2.0796,1283100000.0
2007-10-31 21:08:00,2.0796,2.08045,2.0796,2.0804,1699000001.0
2007-10-31 21:09:00,2.0804,2.0804,2.0798,2.08035,1060300000.0
2007-10-31 21:10:00,2.08035,2.08035,2.0798,2.0798,1622900000.0
2007-10-31 21:11:00,2.0786,2.0786,2.0783,2.0783,1267599992.0
2007-10-31 21:12:00,2.0798,2.0798,2.0788,2.0792,1267599992.0
2007-10-31 21:13:00,2.0789,2.079,2.0784,2.0784,2088899995.0
2007-10-31 21:14:00,2.0787,2.0794,2.07865,2.0794,2088899995.0
2007-10-31 21:15:00,2.0794,2.0797,2.07925,2.0795,1277700000.0
2007-10-31 21:16:00,2.0783,2.0784,2.0781,2.0784,1351500001.0
2007-10-31 21:17:00,2.0792,2.0796,2.07905,2.0796,1351500001.0
2007-10-31 21:18:00,2.0784,2.0785,2.0782,2.0785,1843400016.0
2007-10-31 21:19:00,2.0786,2.0786,2.0785,2.0785,1843400016.0
2007-10-31 21:20:00,2.0787,2.0787,2.0787,2.0787,1843400016.0
2007-10-31 21:21:00,2.0789,2.0789,2.07805,2.0785,1843400016.0
2007-10-31 21:22:00,2.0784,2.07855,2.078,2.0782,1241200007.0
2007-10-31 21:23:00,2.07815,2.0786,2.078,2.07845,1170099994.0
2007-10-31 21:24:00,2.07845,2.0789,2.07835,2.07885,1421500011.0
2007-10-31 21:25:00,2.07885,2.07935,2.0788,2.07925,1064960000.0
2007-10-31 21:27:00,2.07965,2.0799,2.0795,2.07975,1574100005.0
2007-10-31 21:28:00,2.07975,2.0801,2.0796,2.07995,1791800010.0
2007-10-31 21:29:00,2.07995,2.07995,2.0796,2.0799,1950200011.0
2007-10-31 21:30:00,2.0787,2.0787,2.0787,2.0787,1027800000.0
2007-10-31 21:31:00,2.0802,2.08025,2.07985,2.08,1027800000.0
2007-10-31 21:32:00,2.0785,2.0787,2.0785,2.0786,1118600000.0
2007-10-31 21:33:00,2.0798,2.08005,2.0796,2.08,1118600000.0
2007-10-31 21:34:00,2.08,2.08,2.0798,2.0798,925600000.0
2007-10-31 21:35:00,2.0798,2.07985,2.07955,2.07975,645600000.0
2007-10-31 21:36:00,2.07975,2.07975,2.0796,2.07965,252000000.0
2007-10-31 21:37:00,2.07965,2.08,2.07955,2.08,802300000.0
2007-10-31 21:38:00,2.08,2.08,2.0796,2.07965,570900000.0
2007-10-31 21:39:00,2.07965,2.07975,2.07965,2.07975,665600000.0
2007-10-31 21:40:00,2.07975,2.07975,2.0796,2.07965,886100000.0
2007-10-31 21:41:00,2.07965,2.0799,2.0796,2.0799,622100000.0
2007-10-31 21:42:00,2.0799,2.0799,2.0799,2.0799,619200000.0
2007-10-31 21:43:00,2.0799,2.08005,2.07975,2.07995,1145800000.0
2007-10-31 21:44:00,2.07995,2.08,2.0798,2.0798,1402600004.0
2007-10-31 21:45:00,2.07985,2.08005,2.0798,2.08,1867399985.0
2007-10-31 21:46:00,2.08,2.08,2.0798,2.0798,473300000.0
2007-10-31 21:47:00,2.0798,2.07985,2.07965,2.07985,1584299992.0
2007-10-31 21:48:00,2.07985,2.08015,2.07965,2.08,884599999.0
2007-10-31 21:49:00,2.08,2.08015,2.07975,2.08,361300000.0
2007-10-31 21:50:00,2.08,2.0801,2.07995,2.0801,648000000.0
2007-10-31 21:51:00,2.0801,2.0801,2.08005,2.08005,853900000.0
2007-10-31 21:52:00,2.08005,2.0801,2.08,2.0801,726200000.0
2007-10-31 21:53:00,2.0801,2.0802,2.0801,2.0802,632800000.0
2007-10-31 21:54:00,2.0802,2.0802,2.07995,2.08005,1051600008.0
2007-10-31 21:55:00,2.08005,2.08035,2.07995,2.0801,1511599997.0
2007-10-31 21:56:00,2.08005,2.08015,2.07965,2.0797,744699999.0
2007-10-31 21:57:00,2.0797,2.0798,2.0795,2.0795,1004800000.0
2007-10-31 21:58:00,2.0795,2.07955,2.07945,2.07945,644400000.0
2007-10-31 21:59:00,2.07945,2.0795,2.0791,2.07915,899000000.0
2007-10-31 22:00:00,2.0791,2.07915,2.07895,2.0791,1593200002.0
2007-10-31 22:01:00,2.0791,2.07915,2.079,2.079,776600000.0
2007-10-31 22:03:00,2.079,2.079,2.07875,2.07885,997200000.0
2007-10-31 22:04:00,2.07885,2.0792,2.07885,2.07885,949800000.0
2007-10-31 22:05:00,2.07885,2.07925,2.0787,2.07875,182600000.0
2007-10-31 22:06:00,2.07875,2.07895,2.07865,2.07875,883300000.0
2007-10-31 22:07:00,2.07875,2.079,2.0786,2.079,898700000.0
2007-10-31 22:08:00,2.079,2.07925,2.0788,2.0788,1136600000.0
2007-10-31 22:09:00,2.0788,2.07895,2.0788,2.0788,1690600000.0
2007-10-31 22:10:00,2.0806,2.0809,2.0805,2.0809,390600000.0
2007-10-31 22:11:00,2.0788,2.07885,2.07845,2.07845,390600000.0
2007-10-31 22:12:00,2.07845,2.0788,2.07835,2.0788,1880000000.0
2007-10-31 22:13:00,2.0788,2.0788,2.0783,2.0783,1625299995.0
2007-10-31 22:14:00,2.07835,2.0785,2.0783,2.07835,1174700000.0
2007-10-31 22:15:00,2.0783,2.0784,2.07815,2.07815,1440900000.0
2007-10-31 22:16:00,2.07815,2.0784,2.0781,2.07825,1563999999.0
2007-10-31 22:17:00,2.0816,2.0816,2.0816,2.0816,1095300000.0
2007-10-31 22:18:00,2.0783,2.0786,2.07825,2.07855,1095300000.0
2007-10-31 22:19:00,2.07855,2.0787,2.0785,2.07855,1058600000.0
2007-10-31 22:20:00,2.07855,2.07905,2.07855,2.07905,727100000.0
2007-10-31 22:21:00,2.07905,2.07905,2.0785,2.0785,1403400000.0
2007-10-31 22:22:00,2.0785,2.07885,2.0785,2.0788,401700000.0
2007-10-31 22:23:00,2.0788,2.0789,2.07875,2.07875,862100000.0
2007-10-31 22:24:00,2.07875,2.079,2.07875,2.079,406700000.0
2007-10-31 22:25:00,2.079,2.079,2.07855,2.07895,577400000.0
2007-10-31 22:26:00,2.07895,2.07895,2.07875,2.0789,532200000.0
2007-10-31 22:27:00,2.0789,2.0791,2.0787,2.07875,498500000.0
2007-10-31 22:28:00,2.0787,2.0788,2.0787,2.0787,540800000.0
2007-10-31 22:29:00,2.0787,2.0789,2.0787,2.0788,606400000.0
2007-10-31 22:30:00,2.0788,2.0788,2.0787,2.07875,1199800000.0
2007-10-31 22:31:00,2.07875,2.0788,2.0785,2.0785,397500000.0
2007-10-31 22:32:00,2.0787,2.0788,2.0787,2.07875,822200000.0
2007-10-31 22:33:00,2.07875,2.0788,2.0786,2.07875,659100000.0
2007-10-31 22:34:00,2.07875,2.07895,2.0785,2.0786,878900000.0
2007-10-31 22:35:00,2.0786,2.0786,2.0785,2.0785,2046400000.0
2007-10-31 22:36:00,2.0785,2.07855,2.07845,2.07855,1632400000.0
2007-10-31 22:37:00,2.0785,2.0785,2.07845,2.07845,635200000.0
2007-10-31 22:38:00,2.07845,2.0786,2.0784,2.07845,978500000.0
2007-10-31 22:39:00,2.07845,2.0785,2.07835,2.0784,873300000.0
2007-10-31 22:41:00,2.07845,2.0788,2.07835,2.0788,909200000.0
2007-10-31 22:42:00,2.0788,2.07895,2.0784,2.0789,1284200000.0
2007-10-31 22:43:00,2.0809,2.0809,2.0809,2.0809,2090799984.0
2007-10-31 22:44:00,2.0785,2.0785,2.07835,2.0785,2090799984.0
2007-10-31 22:45:00,2.07845,2.079,2.07845,2.079,896000000.0
2007-10-31 22:46:00,2.079,2.0791,2.0789,2.079,946200000.0
2007-10-31 22:47:00,2.079,2.0791,2.07895,2.079,1729600000.0
2007-10-31 22:48:00,2.079,2.079,2.07885,2.07895,1919800000.0
2007-10-31 22:49:00,2.079,2.079,2.07895,2.07895,1751100000.0
2007-10-31 22:50:00,2.07895,2.0795,2.07885,2.0795,1558200000.0
2007-10-31 22:52:00,2.07975,2.07975,2.07945,2.07945,1669500000.0
2007-10-31 22:53:00,2.0813,2.0813,2.081,2.081,1817100000.0
2007-10-31 22:54:00,2.0796,2.0796,2.07945,2.07955,1817100000.0
2007-10-31 22:55:00,2.0809,2.081,2.0809,2.081,2025700015.0
2007-10-31 22:56:00,2.0811,2.0811,2.081,2.081,2025700015.0
2007-10-31 22:57:00,2.07965,2.0797,2.07955,2.0796,2025700015.0
2007-10-31 22:58:00,2.0811,2.0811,2.081,2.081,876000000.0
2007-10-31 22:59:00,2.07955,2.0797,2.07955,2.07955,876000000.0
2007-10-31 23:00:00,2.07955,2.0796,2.07945,2.0795,1070900000.0
2007-10-31 23:01:00,2.0795,2.0796,2.0793,2.0794,1106300000.0
2007-10-31 23:02:00,2.0794,2.0794,2.0791,2.0791,1139700000.0
2007-10-31 23:03:00,2.0791,2.0794,2.07905,2.07918,860600000.0
2007-10-31 23:04:00,2.07903,2.0796,2.07903,2.0794,1843800000.0
2007-10-31 23:05:00,2.0795,2.0801,2.0794,2.0801,1656800000.0
2007-10-31 23:06:00,2.0801,2.0805,2.0795,2.0795,905300000.0
2007-10-31 23:07:00,2.0795,2.0802,2.07945,2.0799,1719400000.0
2007-10-31 23:08:00,2.0799,2.0804,2.0799,2.0802,1096000000.0
2007-10-31 23:09:00,2.0803,2.0804,2.0802,2.0804,1512100000.0
2007-10-31 23:10:00,2.0804,2.0808,2.08035,2.0808,1246400000.0
2007-10-31 23:11:00,2.0808,2.0814,2.0808,2.081,1317100000.0
2007-10-31 23:12:00,2.0811,2.0815,2.08105,2.08115,1142800000.0
2007-10-31 23:13:00,2.0812,2.0813,2.081,2.081,928200000.0
2007-10-31 23:14:00,2.081,2.0811,2.08095,2.081,1361300000.0
2007-10-31 23:15:00,2.08095,2.0815,2.08095,2.0814,1335400000.0
2007-10-31 23:16:00,2.0814,2.0814,2.08115,2.08115,1685300078.0
2007-10-31 23:17:00,2.08125,2.0815,2.08115,2.0815,1884800000.0
2007-10-31 23:18:00,2.0814,2.0816,2.0814,2.0815,2014600000.0
2007-10-31 23:19:00,2.0809,2.0809,2.0809,2.0809,1020900000.0
2007-10-31 23:20:00,2.0815,2.0815,2.08145,2.0815,1020900000.0
2007-10-31 23:21:00,2.08145,2.0815,2.0814,2.0815,1690800000.0
2007-10-31 23:22:00,2.0815,2.08155,2.08145,2.0815,1281600000.0
2007-10-31 23:23:00,2.0807,2.0807,2.0805,2.0807,486500000.0
2007-10-31 23:24:00,2.08155,2.0816,2.08145,2.08145,486500000.0
2007-10-31 23:25:00,2.08155,2.08155,2.08135,2.08145,892200000.0
2007-10-31 23:26:00,2.0815,2.0815,2.081,2.081,957000000.0
2007-10-31 23:27:00,2.081,2.0811,2.081,2.0811,1007200000.0
2007-10-31 23:28:00,2.0811,2.0812,2.0811,2.0811,783200000.0
2007-10-31 23:29:00,2.0811,2.0812,2.0811,2.08115,781000000.0
2007-10-31 23:30:00,2.08115,2.08125,2.08105,2.08115,1389100000.0
2007-10-31 23:31:00,2.08115,2.0813,2.0811,2.0813,1060800000.0
2007-10-31 23:32:00,2.0813,2.0813,2.08115,2.0812,700400000.0
2007-10-31 23:33:00,2.0812,2.0814,2.0812,2.0813,1125600000.0
2007-10-31 23:34:00,2.0813,2.0813,2.08115,2.08115,823200000.0
2007-10-31 23:35:00,2.08115,2.0813,2.08105,2.0813,1095100000.0
2007-10-31 23:36:00,2.0813,2.0813,2.0811,2.0811,582400000.0
2007-10-31 23:37:00,2.08115,2.0815,2.08105,2.0815,481400000.0
2007-10-31 23:38:00,2.0815,2.0815,2.08135,2.08135,1181900000.0
2007-10-31 23:39:00,2.08135,2.08135,2.08135,2.08135,1899200000.0
2007-10-31 23:40:00,2.08135,2.0814,2.0813,2.0813,666800000.0
2007-10-31 23:41:00,2.0813,2.0813,2.0812,2.0813,1044000000.0
2007-10-31 23:42:00,2.0813,2.0813,2.08105,2.0811,1718000000.0
2007-10-31 23:43:00,2.0811,2.0811,2.081,2.0811,471600000.0
2007-10-31 23:44:00,2.0811,2.0811,2.08085,2.081,1123900000.0
2007-10-31 23:45:00,2.08095,2.08095,2.08035,2.08045,1124800014.0
2007-10-31 23:46:00,2.08045,2.0805,2.0804,2.08045,1736200000.0
2007-10-31 23:47:00,2.0805,2.0808,2.0805,2.0807,1671800000.0
2007-10-31 23:48:00,2.0808,2.0809,2.0807,2.0809,1400000000.0
2007-10-31 23:49:00,2.0803,2.0804,2.0801,2.0801,1903300000.0
2007-10-31 23:51:00,2.0802,2.0802,2.08,2.08,1903300000.0
2007-10-31 23:52:00,2.0809,2.0813,2.08075,2.0813,1903300000.0
2007-10-31 23:53:00,2.0813,2.0813,2.0808,2.0808,2052000000.0
2007-10-31 23:54:00,2.0809,2.0809,2.0807,2.0807,1867900000.0
2007-10-31 23:55:00,2.0807,2.0809,2.08055,2.08075,1931800000.0
2007-10-31 23:56:00,2.08075,2.081,2.08065,2.081,1379299999.0
2007-10-31 23:57:00,2.081,2.081,2.08075,2.08085,1101899978.0
2007-10-31 23:58:00,2.0801,2.0802,2.0801,2.0802,978000000.0
2007-10-31 23:59:00,2.0809,2.081,2.08085,2.08085,978000000.0
2007-11-01 00:00:00,2.081,2.0812,2.081,2.0812,1540500000.0
2007-11-01 00:01:00,2.0804,2.0804,2.0804,2.0804,1145300000.0
2007-11-01 00:02:00,2.0811,2.0811,2.0808,2.0808,1145300000.0
2007-11-01 00:03:00,2.0808,2.081,2.0804,2.0809,1944400000.0
2007-11-01 00:04:00,2.0809,2.0809,2.08085,2.0809,1608600000.0
2007-11-01 00:05:00,2.08,2.0801,2.0799,2.0799,1721599999.0
2007-11-01 00:06:00,2.08085,2.0812,2.08075,2.0808,1721599999.0
2007-11-01 00:07:00,2.0808,2.081,2.08065,2.0809,2074300001.0
2007-11-01 00:08:00,2.081,2.081,2.08085,2.081,738500000.0
2007-11-01 00:09:00,2.0809,2.081,2.08075,2.08085,1286400028.0
2007-11-01 00:10:00,2.08085,2.081,2.0808,2.081,756400000.0
2007-11-01 00:11:00,2.081,2.0811,2.08085,2.08085,1036700000.0
2007-11-01 00:12:00,2.08085,2.081,2.0808,2.081,1093800000.0
2007-11-01 00:13:00,2.081,2.081,2.08085,2.081,790000000.0
2007-11-01 00:14:00,2.081,2.081,2.08085,2.08085,463600000.0
2007-11-01 00:15:00,2.0809,2.081,2.08085,2.0809,1224700000.0
2007-11-01 00:16:00,2.0809,2.08105,2.08075,2.081,1039500000.0
2007-11-01 00:17:00,2.081,2.081,2.08075,2.08085,804500000.0
2007-11-01 00:18:00,2.08085,2.08095,2.08085,2.0809,269500000.0
2007-11-01 00:19:00,2.0809,2.0809,2.08075,2.0809,1081600000.0
2007-11-01 00:20:00,2.0809,2.08095,2.08055,2.0806,742600000.0
2007-11-01 00:21:00,2.0806,2.0808,2.0806,2.0808,1049300000.0
2007-11-01 00:22:00,2.0808,2.0808,2.08065,2.0808,676000000.0
2007-11-01 00:23:00,2.08065,2.08075,2.08055,2.0806,1481600000.0
2007-11-01 00:24:00,2.0806,2.0806,2.0804,2.08055,1464800000.0
2007-11-01 00:25:00,2.08055,2.0806,2.08045,2.0806,1899600000.0
2007-11-01 00:26:00,2.0806,2.0806,2.08045,2.0806,1142900000.0
2007-11-01 00:27:00,2.0806,2.0806,2.08035,2.0804,1430900000.0
2007-11-01 00:28:00,2.0804,2.0804,2.0803,2.0803,1152500000.0
2007-11-01 00:29:00,2.08025,2.0803,2.08025,2.08025,1605200000.0
2007-11-01 00:30:00,2.08025,2.0806,2.08005,2.0806,432000000.0
2007-11-01 00:31:00,2.0806,2.08065,2.08045,2.0806,1442200000.0
2007-11-01 00:32:00,2.08055,2.0807,2.08045,2.0807,1704700000.0
2007-11-01 00:33:00,2.0807,2.08075,2.08055,2.08075,1250800000.0
2007-11-01 00:34:00,2.08075,2.0809,2.08065,2.0809,611100000.0
2007-11-01 00:35:00,2.0809,2.081,2.0809,2.0809,660000000.0
2007-11-01 00:36:00,2.0798,2.0801,2.0798,2.08,1541600000.0
2007-11-01 00:37:00,2.0808,2.0809,2.08065,2.08065,1541600000.0
2007-11-01 00:38:00,2.08075,2.08085,2.08065,2.08085,2089700000.0
2007-11-01 00:39:00,2.08085,2.0809,2.08085,2.08085,1249600000.0
2007-11-01 00:40:00,2.08085,2.0809,2.0808,2.0809,1604700000.0
2007-11-01 00:41:00,2.0809,2.0809,2.08075,2.0809,2117500000.0
2007-11-01 00:42:00,2.0809,2.0809,2.08075,2.0809,1246200000.0
2007-11-01 00:43:00,2.0809,2.0809,2.0808,2.08085,916000000.0
2007-11-01 00:44:00,2.0806,2.08085,2.0806,2.0807,916500000.0
2007-11-01 00:45:00,2.0807,2.0809,2.0806,2.0806,913700000.0
2007-11-01 00:46:00,2.0806,2.0809,2.08045,2.0806,1337500000.0
2007-11-01 00:47:00,2.0806,2.0806,2.08045,2.08045,853300000.0
2007-11-01 00:48:00,2.08045,2.0806,2.0801,2.0802,715500000.0
2007-11-01 00:49:00,2.0802,2.0802,2.08005,2.0802,2090000000.0
2007-11-01 00:50:00,2.0802,2.0802,2.08005,2.08015,1131500000.0
2007-11-01 00:51:00,2.08015,2.0803,2.08005,2.0801,1078999999.0
2007-11-01 00:52:00,2.0801,2.0801,2.07975,2.08,1570300000.0
2007-11-01 00:53:00,2.08,2.0802,2.07975,2.0801,855100000.0
2007-11-01 00:54:00,2.0801,2.0801,2.08005,2.0801,1344800000.0
2007-11-01 00:55:00,2.0801,2.0801,2.08,2.08,670400000.0
2007-11-01 00:56:00,2.08,2.0801,2.08,2.0801,796000000.0
2007-11-01 00:57:00,2.0801,2.08015,2.0801,2.0801,723200000.0
2007-11-01 00:58:00,2.0801,2.08015,2.08005,2.08015,702400000.0
2007-11-01 00:59:00,2.08015,2.0803,2.08005,2.0803,894700000.0
2007-11-01 01:00:00,2.0803,2.08035,2.08025,2.08035,413600000.0
2007-11-01 01:01:00,2.08025,2.08035,2.08015,2.08025,863100000.0
2007-11-01 01:03:00,2.0801,2.0801,2.07985,2.07985,1360000000.0
2007-11-01 01:04:00,2.07985,2.08,2.07975,2.08,2060399990.0
2007-11-01 01:05:00,2.0795,2.0795,2.0794,2.0794,1658200000.0
2007-11-01 01:06:00,2.07985,2.07985,2.07975,2.07985,1658200000.0
2007-11-01 01:07:00,2.07985,2.08,2.07975,2.07975,1307900001.0
2007-11-01 01:08:00,2.07975,2.0799,2.07965,2.0797,904700002.0
2007-11-01 01:09:00,2.07975,2.07975,2.0796,2.0796,740400000.0
2007-11-01 01:10:00,2.07965,2.08,2.07965,2.0798,1887800017.0
2007-11-01 01:11:00,2.07975,2.0799,2.0797,2.0798,1316099999.0
2007-11-01 01:12:00,2.0798,2.0798,2.0797,2.0798,945500000.0
2007-11-01 01:13:00,2.0798,2.0798,2.07965,2.07975,1275700000.0
2007-11-01 01:14:00,2.07975,2.07975,2.07925,2.07925,1205800000.0
2007-11-01 01:15:00,2.07925,2.0797,2.0792,2.0796,1518500000.0
2007-11-01 01:16:00,2.0796,2.0796,2.0795,2.0796,747200000.0
2007-11-01 01:17:00,2.0796,2.0796,2.07955,2.07955,846400000.0
2007-11-01 01:18:00,2.07955,2.07955,2.07935,2.07945,1910800000.0
2007-11-01 01:19:00,2.07935,2.07945,2.07935,2.07945,981300000.0
2007-11-01 01:20:00,2.07945,2.07955,2.07945,2.07955,523900000.0
2007-11-01 01:21:00,2.07955,2.07975,2.07955,2.07955,624700000.0
2007-11-01 01:22:00,2.07955,2.07965,2.0795,2.07955,764300000.0
2007-11-01 01:23:00,2.07955,2.0797,2.0795,2.07955,1531900000.0
2007-11-01 01:24:00,2.07955,2.07975,2.07955,2.07975,925700000.0
2007-11-01 01:25:00,2.07975,2.07985,2.0797,2.0798,1337300000.0
2007-11-01 01:26:00,2.0798,2.08005,2.0798,2.08005,1265780000.0
2007-11-01 01:27:00,2.08005,2.0801,2.0799,2.0801,1511800000.0
2007-11-01 01:28:00,2.0801,2.0801,2.07995,2.07995,1455400000.0
2007-11-01 01:29:00,2.07995,2.0802,2.07995,2.0802,1141800000.0
2007-11-01 01:30:00,2.0802,2.0802,2.0798,2.07985,808600000.0
2007-11-01 01:31:00,2.07985,2.0799,2.07975,2.0799,1063250022.0
2007-11-01 01:32:00,2.0798,2.07995,2.0795,2.0795,1722000056.0
2007-11-01 01:33:00,2.0795,2.07985,2.0795,2.07985,1352500000.0
2007-11-01 01:34:00,2.07985,2.0799,2.0798,2.07985,922700000.0
2007-11-01 01:35:00,2.0799,2.0799,2.07975,2.07985,938100000.0
2007-11-01 01:36:00,2.07985,2.08005,2.07985,2.07995,976400000.0
2007-11-01 01:37:00,2.07995,2.08,2.0797,2.08,1574599988.0
2007-11-01 01:38:00,2.08,2.08,2.07985,2.08,1824800000.0
2007-11-01 01:39:00,2.08,2.08,2.07985,2.07995,1784500000.0
2007-11-01 01:40:00,2.0791,2.0793,2.0791,2.0793,1625799997.0
2007-11-01 01:41:00,2.0794,2.0794,2.0794,2.0794,1625799997.0
2007-11-01 01:42:00,2.0793,2.0793,2.0792,2.0792,1625799997.0
2007-11-01 01:43:00,2.0799,2.0801,2.07985,2.08005,1625799997.0
2007-11-01 01:44:00,2.08005,2.0801,2.07985,2.0799,952100000.0
2007-11-01 01:45:00,2.0799,2.0799,2.07975,2.0799,1792500000.0
2007-11-01 01:46:00,2.0799,2.0799,2.07985,2.0799,587300000.0
2007-11-01 01:47:00,2.0799,2.0799,2.07975,2.07985,1142700000.0
2007-11-01 01:48:00,2.07985,2.0799,2.07985,2.07985,641600000.0
2007-11-01 01:49:00,2.0799,2.0799,2.07985,2.07985,825100000.0
2007-11-01 01:50:00,2.07975,2.07985,2.07975,2.07975,1239300000.0
2007-11-01 01:51:00,2.07975,2.0798,2.07975,2.0798,1164100000.0
2007-11-01 01:52:00,2.07985,2.07985,2.07965,2.07975,1086500000.0
2007-11-01 01:53:00,2.07975,2.0798,2.0796,2.0796,706400000.0
2007-11-01 01:54:00,2.07965,2.0797,2.07955,2.07965,1241100000.0
2007-11-01 01:55:00,2.07965,2.0797,2.07945,2.0795,596000000.0
2007-11-01 01:56:00,2.0795,2.0795,2.07935,2.07945,1571100000.0
2007-11-01 01:57:00,2.07945,2.07955,2.07935,2.07955,1791700000.0
2007-11-01 01:58:00,2.07955,2.07955,2.07945,2.07945,1539900000.0
2007-11-01 01:59:00,2.0795,2.0795,2.0794,2.0794,521900000.0
2007-11-01 02:00:00,2.0794,2.07945,2.0793,2.0793,634900000.0
2007-11-01 02:01:00,2.0793,2.0794,2.07925,2.0794,820500000.0
2007-11-01 02:02:00,2.07935,2.0794,2.07925,2.07935,977299994.0
2007-11-01 02:03:00,2.07925,2.0794,2.07925,2.07935,1393699976.0
2007-11-01 02:04:00,2.0794,2.0794,2.07915,2.07935,1165700003.0
2007-11-01 02:05:00,2.0794,2.0796,2.07935,2.0794,1352300004.0
2007-11-01 02:06:00,2.07935,2.0794,2.07925,2.0794,1319100001.0
2007-11-01 02:07:00,2.0794,2.0795,2.07935,2.0795,924500000.0
2007-11-01 02:08:00,2.07945,2.0795,2.07935,2.07935,1927100002.0
2007-11-01 02:09:00,2.07935,2.0795,2.07935,2.0795,2028800000.0
2007-11-01 02:10:00,2.0795,2.0797,2.07945,2.07945,1368500035.0
2007-11-01 02:11:00,2.07945,2.0797,2.0794,2.0794,1342700007.0
2007-11-01 02:12:00,2.0794,2.0795,2.07935,2.0794,989300000.0
2007-11-01 02:13:00,2.0794,2.0794,2.07935,2.0794,1208500000.0
2007-11-01 02:14:00,2.0794,2.0794,2.07925,2.0794,1699899974.0
2007-11-01 02:15:00,2.07935,2.0794,2.07925,2.0793,780100000.0
2007-11-01 02:16:00,2.0793,2.0793,2.079,2.07905,1062600000.0
2007-11-01 02:17:00,2.07905,2.0791,2.07905,2.0791,681600000.0
2007-11-01 02:18:00,2.0791,2.0791,2.07895,2.07905,1288900000.0
2007-11-01 02:19:00,2.07905,2.0794,2.07905,2.0794,914500000.0
2007-11-01 02:20:00,2.0794,2.0796,2.07915,2.0795,1878599994.0
2007-11-01 02:21:00,2.0795,2.0795,2.07935,2.0794,689600000.0
2007-11-01 02:22:00,2.0794,2.0794,2.07925,2.07925,1468199990.0
2007-11-01 02:23:00,2.07925,2.07935,2.07925,2.07935,858800000.0
2007-11-01 02:24:00,2.07935,2.07945,2.07935,2.07945,1817600000.0
2007-11-01 02:25:00,2.07945,2.0796,2.07945,2.0796,1024000000.0
2007-11-01 02:26:00,2.0796,2.07965,2.0796,2.0796,798400000.0
2007-11-01 02:27:00,2.0796,2.0796,2.07955,2.07955,1389900000.0
2007-11-01 02:28:00,2.07955,2.0796,2.07945,2.07955,1687400000.0
2007-11-01 02:29:00,2.07955,2.0796,2.0793,2.0794,1675700000.0
2007-11-01 02:30:00,2.0794,2.0798,2.07925,2.07975,1724099983.0
2007-11-01 02:31:00,2.07975,2.07975,2.07915,2.0795,743200000.0
2007-11-01 02:32:00,2.0783,2.0784,2.0783,2.0784,1148699994.0
2007-11-01 02:33:00,2.0783,2.0784,2.0783,2.0784,1148699994.0
2007-11-01 02:34:00,2.0785,2.0785,2.0783,2.0783,1148699994.0
2007-11-01 02:35:00,2.07925,2.0794,2.07925,2.0794,1148699994.0
2007-11-01 02:36:00,2.0784,2.0785,2.0783,2.0783,1058800000.0
2007-11-01 02:37:00,2.07945,2.07945,2.07935,2.07935,1058800000.0
2007-11-01 02:38:00,2.07935,2.0795,2.07935,2.07935,1282000000.0
2007-11-01 02:39:00,2.07935,2.0794,2.07915,2.07915,718700000.0
2007-11-01 02:40:00,2.07915,2.07925,2.07905,2.07925,739200000.0
2007-11-01 02:41:00,2.0786,2.0786,2.0784,2.0784,1336800000.0
2007-11-01 02:42:00,2.0794,2.0794,2.0791,2.07915,1336800000.0
2007-11-01 02:43:00,2.07915,2.0792,2.07915,2.07915,2118800000.0
2007-11-01 02:44:00,2.07915,2.0794,2.07915,2.07925,1340500000.0
2007-11-01 02:45:00,2.0792,2.07925,2.07905,2.07925,1712600028.0
2007-11-01 02:46:00,2.07925,2.07925,2.07925,2.07925,645600000.0
2007-11-01 02:47:00,2.07925,2.07925,2.07925,2.07925,648000000.0
2007-11-01 02:48:00,2.07925,2.0793,2.07905,2.0793,829100000.0
2007-11-01 02:49:00,2.0793,2.0793,2.07915,2.0793,1729799989.0
2007-11-01 02:50:00,2.0793,2.0793,2.0793,2.0793,707200000.0
2007-11-01 02:51:00,2.0793,2.0793,2.07905,2.0792,1985499989.0
2007-11-01 02:52:00,2.0792,2.0794,2.07895,2.0791,865200000.0
2007-11-01 02:53:00,2.0791,2.0793,2.07905,2.07925,1557199999.0
2007-11-01 02:54:00,2.0793,2.0794,2.0792,2.0794,1628500000.0
2007-11-01 02:55:00,2.0794,2.0795,2.0791,2.0792,620000000.0
2007-11-01 02:56:00,2.0792,2.0793,2.07915,2.0792,1029800000.0
2007-11-01 02:57:00,2.0792,2.0792,2.07905,2.07915,1129600000.0
2007-11-01 02:58:00,2.07915,2.0793,2.07915,2.07915,1126900000.0
2007-11-01 02:59:00,2.07915,2.0793,2.07905,2.07915,1991800000.0
2007-11-01 03:00:00,2.0782,2.0783,2.078,2.0781,1905900037.0
2007-11-01 03:01:00,2.07915,2.0792,2.07905,2.07915,1905900037.0
2007-11-01 03:02:00,2.0781,2.0781,2.0781,2.0781,1355200000.0
2007-11-01 03:03:00,2.07915,2.0792,2.07895,2.0792,1355200000.0
2007-11-01 03:04:00,2.0792,2.0792,2.07875,2.0788,1367299998.0
2007-11-01 03:05:00,2.07875,2.0789,2.07855,2.07885,1999699973.0
2007-11-01 03:06:00,2.07885,2.07895,2.0788,2.0788,735600000.0
2007-11-01 03:07:00,2.0788,2.07885,2.07865,2.07885,587700000.0
2007-11-01 03:08:00,2.07885,2.07885,2.07855,2.07865,800800001.0
2007-11-01 03:09:00,2.07865,2.07865,2.07835,2.07835,799800001.0
2007-11-01 03:10:00,2.078,2.0782,2.078,2.078,1230100004.0
2007-11-01 03:11:00,2.07835,2.0786,2.07835,2.0785,1230100004.0
2007-11-01 03:12:00,2.0785,2.0785,2.07835,2.0785,1690299987.0
2007-11-01 03:13:00,2.0785,2.0785,2.07835,2.0785,1256100000.0
2007-11-01 03:14:00,2.0782,2.0782,2.0781,2.0782,770100000.0
2007-11-01 03:15:00,2.0785,2.0786,2.07835,2.0785,770100000.0
2007-11-01 03:16:00,2.0785,2.0786,2.0785,2.0785,759900000.0
2007-11-01 03:17:00,2.0785,2.0785,2.07845,2.0785,907600000.0
2007-11-01 03:18:00,2.0785,2.0785,2.0785,2.0785,529600000.0
2007-11-01 03:19:00,2.0785,2.0785,2.07825,2.0784,1380500007.0
2007-11-01 03:20:00,2.0784,2.0785,2.07825,2.0784,1331800000.0
2007-11-01 03:21:00,2.0784,2.0785,2.07835,2.0784,1437200001.0
2007-11-01 03:22:00,2.0784,2.0784,2.0783,2.0783,1312400000.0
2007-11-01 03:23:00,2.0783,2.07835,2.07815,2.07825,1170200000.0
2007-11-01 03:24:00,2.078,2.0781,2.078,2.078,1381300000.0
2007-11-01 03:25:00,2.07825,2.07835,2.07825,2.07835,1381300000.0
2007-11-01 03:26:00,2.07835,2.07865,2.07825,2.07845,1556400009.0
2007-11-01 03:27:00,2.07845,2.0786,2.07835,2.07835,1832400008.0
2007-11-01 03:28:00,2.0783,2.0783,2.0781,2.0781,1394300000.0
2007-11-01 03:29:00,2.0783,2.07835,2.07825,2.0783,1394300000.0
2007-11-01 03:30:00,2.0783,2.0785,2.07825,2.0783,2097000000.0
2007-11-01 03:31:00,2.0783,2.0785,2.07825,2.07825,1241800000.0
2007-11-01 03:32:00,2.07825,2.0784,2.07825,2.07835,1772300000.0
2007-11-01 03:33:00,2.0783,2.0783,2.0782,2.0782,2128400000.0
2007-11-01 03:34:00,2.07835,2.0784,2.0783,2.07835,2128400000.0
2007-11-01 03:35:00,2.0781,2.0783,2.078,2.078,1354200000.0
2007-11-01 03:36:00,2.0786,2.0786,2.07835,2.07835,1354200000.0
2007-11-01 03:37:00,2.07835,2.07835,2.0783,2.07835,1064800000.0
2007-11-01 03:38:00,2.07835,2.07835,2.078,2.07825,1275800000.0
2007-11-01 03:39:00,2.07825,2.07845,2.07825,2.07845,843600000.0
2007-11-01 03:40:00,2.07845,2.0785,2.07845,2.0785,1173600000.0
2007-11-01 03:41:00,2.0785,2.0785,2.07835,2.0784,1760400000.0
2007-11-01 03:45:00,2.0784,2.0784,2.0781,2.07835,1677700003.0
2007-11-01 03:47:00,2.0782,2.0782,2.078,2.078,775600000.0
2007-11-01 03:49:00,2.0784,2.0784,2.0783,2.07835,775600000.0
2007-11-01 03:50:00,2.07835,2.07835,2.07805,2.0782,1209900001.0
2007-11-01 03:51:00,2.0782,2.0783,2.07805,2.0782,1455200000.0
2007-11-01 03:52:00,2.0782,2.0782,2.0778,2.0778,675100000.0
2007-11-01 03:53:00,2.0778,2.0783,2.0778,2.0783,2047000000.0
2007-11-01 03:54:00,2.0783,2.0783,2.0783,2.0783,1512000000.0
2007-11-01 03:55:00,2.0782,2.0782,2.07805,2.07815,1512000000.0
2007-11-01 03:56:00,2.07815,2.0782,2.07805,2.0782,1469500000.0
2007-11-01 03:57:00,2.0782,2.0783,2.0779,2.07815,719400000.0
2007-11-01 03:58:00,2.0779,2.0783,2.0779,2.0783,1204100000.0
2007-11-01 04:00:00,2.0783,2.0783,2.0781,2.0782,302800000.0
2007-11-01 04:01:00,2.0781,2.0782,2.0781,2.0782,302800000.0
2007-11-01 04:02:00,2.0781,2.0782,2.0781,2.0782,302800000.0
2007-11-01 04:03:00,2.07815,2.07815,2.07795,2.07805,302800000.0
2007-11-01 04:04:00,2.0781,2.0783,2.0781,2.0783,1772600000.0
2007-11-01 04:05:00,2.0782,2.0783,2.0781,2.0783,1772600000.0
2007-11-01 04:07:00,2.07805,2.0782,2.07795,2.0782,1772600000.0
2007-11-01 04:08:00,2.0782,2.0783,2.07805,2.0781,866000000.0
2007-11-01 04:09:00,2.0781,2.0782,2.0781,2.0781,873300000.0
2007-11-01 04:10:00,2.0782,2.0782,2.0782,2.0782,873300000.0
2007-11-01 04:11:00,2.0781,2.07815,2.07795,2.07795,873300000.0
2007-11-01 04:12:00,2.0781,2.0781,2.0781,2.0781,1250200000.0
2007-11-01 04:13:00,2.07805,2.0782,2.07805,2.07805,1250200000.0
2007-11-01 04:14:00,2.0781,2.0781,2.0781,2.0781,739800000.0
2007-11-01 04:15:00,2.07805,2.0782,2.07795,2.0782,739800000.0
2007-11-01 04:16:00,2.0781,2.0782,2.07805,2.0781,997700000.0
2007-11-01 04:17:00,2.0781,2.0782,2.07795,2.0782,2018000000.0
2007-11-01 04:20:00,2.0783,2.0783,2.0783,2.0783,1975499999.0
2007-11-01 04:21:00,2.0782,2.0783,2.0782,2.0782,1975499999.0
2007-11-01 04:22:00,2.0783,2.0786,2.0783,2.0784,1975499999.0
2007-11-01 04:24:00,2.0785,2.0786,2.0785,2.0785,1975499999.0
2007-11-01 04:25:00,2.07805,2.0781,2.07795,2.0781,1975499999.0
2007-11-01 04:26:00,2.0781,2.0782,2.0781,2.07815,1907200000.0
2007-11-01 04:27:00,2.07815,2.0783,2.0781,2.0782,1924400000.0
2007-11-01 04:28:00,2.0786,2.0789,2.0786,2.0789,968600000.0
2007-11-01 04:29:00,2.0788,2.0788,2.0788,2.0788,968600000.0
2007-11-01 04:30:00,2.0789,2.0789,2.0788,2.0789,968600000.0
2007-11-01 04:31:00,2.0783,2.0783,2.07815,2.0782,968600000.0
2007-11-01 04:32:00,2.0782,2.0784,2.0781,2.0782,2032200003.0
2007-11-01 04:33:00,2.0788,2.0789,2.0788,2.0788,1869199993.0
2007-11-01 04:34:00,2.07805,2.0783,2.07805,2.0782,1869199993.0
2007-11-01 04:35:00,2.0782,2.0783,2.07805,2.07815,744400000.0
2007-11-01 04:36:00,2.0787,2.0787,2.0787,2.0787,1045200000.0
2007-11-01 04:37:00,2.0788,2.0788,2.0788,2.0788,1045200000.0
2007-11-01 04:38:00,2.07775,2.0778,2.07765,2.0778,1045200000.0
2007-11-01 04:39:00,2.0778,2.078,2.0778,2.078,1933600000.0
2007-11-01 04:42:00,2.0787,2.0787,2.0787,2.0787,1670600006.0
2007-11-01 04:43:00,2.07795,2.078,2.0777,2.078,1670600006.0
2007-11-01 04:44:00,2.0787,2.0788,2.0786,2.0788,2143100000.0
2007-11-01 04:45:00,2.07795,2.0782,2.07795,2.078,2143100000.0
2007-11-01 04:46:00,2.0784,2.0784,2.0783,2.0784,1493300000.0
2007-11-01 04:47:00,2.0783,2.0783,2.0783,2.0783,1493300000.0
2007-11-01 04:48:00,2.0784,2.0784,2.0782,2.0782,1493300000.0
2007-11-01 04:49:00,2.0783,2.0784,2.0782,2.0782,1493300000.0
2007-11-01 04:50:00,2.0783,2.0784,2.0783,2.0784,1493300000.0
2007-11-01 04:51:00,2.0785,2.0785,2.0784,2.0785,1493300000.0
2007-11-01 04:52:00,2.0781,2.0783,2.07805,2.0783,1493300000.0
2007-11-01 04:53:00,2.0783,2.0784,2.0781,2.0783,1029500000.0
2007-11-01 04:54:00,2.0783,2.0783,2.07815,2.07815,1908999957.0
2007-11-01 04:55:00,2.07815,2.0783,2.07815,2.0782,2049400000.0
2007-11-01 04:56:00,2.0782,2.0783,2.07815,2.0782,1795799998.0
2007-11-01 04:57:00,2.0782,2.0782,2.07815,2.0782,1585500000.0
2007-11-01 04:58:00,2.0782,2.07825,2.0779,2.07825,940700000.0
2007-11-01 04:59:00,2.07825,2.07825,2.07825,2.07825,208300000.0
2007-11-01 05:00:00,2.07825,2.07825,2.07805,2.07815,811699995.0
2007-11-01 05:01:00,2.07815,2.0782,2.07805,2.07815,1915700000.0
2007-11-01 05:02:00,2.0782,2.0782,2.0781,2.0781,1804900000.0
2007-11-01 05:03:00,2.0781,2.0782,2.0781,2.0782,1639200000.0
2007-11-01 05:04:00,2.07815,2.0783,2.0781,2.0783,1639200000.0
2007-11-01 05:05:00,2.0784,2.0784,2.0783,2.0783,1622400000.0
2007-11-01 05:06:00,2.0783,2.0783,2.07815,2.07815,1622400000.0
2007-11-01 05:07:00,2.07815,2.0782,2.0781,2.0782,1846600000.0
2007-11-01 05:08:00,2.0784,2.0786,2.0784,2.0784,2066700000.0
2007-11-01 05:09:00,2.07815,2.0782,2.0779,2.07815,2066700000.0
2007-11-01 05:10:00,2.0781,2.07815,2.07795,2.07815,1897900002.0
2007-11-01 05:11:00,2.07805,2.07815,2.07805,2.07815,1131500000.0
2007-11-01 05:12:00,2.0785,2.0785,2.0785,2.0785,1883300000.0
2007-11-01 05:13:00,2.0786,2.0787,2.0786,2.0786,1883300000.0
2007-11-01 05:14:00,2.0787,2.0787,2.0785,2.0786,1883300000.0
2007-11-01 05:15:00,2.0787,2.0787,2.0786,2.0786,1883300000.0
2007-11-01 05:16:00,2.07795,2.0783,2.07795,2.0783,1883300000.0
2007-11-01 05:17:00,2.0783,2.0783,2.0781,2.0782,2053200000.0
2007-11-01 05:19:00,2.07815,2.0782,2.0779,2.07815,1310500000.0
2007-11-01 05:20:00,2.07805,2.0783,2.07805,2.0783,1764500000.0
2007-11-01 05:21:00,2.0783,2.0783,2.0781,2.0782,2063400000.0
2007-11-01 05:22:00,2.0782,2.0786,2.0782,2.0783,1329500000.0
2007-11-01 05:23:00,2.0783,2.0784,2.0783,2.07835,2088200000.0
2007-11-01 05:24:00,2.07835,2.0785,2.07835,2.07845,1342600000.0
2007-11-01 05:25:00,2.07845,2.07845,2.07845,2.07845,944800000.0
2007-11-01 05:26:00,2.07845,2.07845,2.07845,2.07845,601600000.0
2007-11-01 05:27:00,2.07845,2.0785,2.07825,2.0785,1893700010.0
2007-11-01 05:28:00,2.0786,2.0789,2.0785,2.0789,1697100000.0
2007-11-01 05:29:00,2.0789,2.0789,2.0788,2.07885,1002100000.0
2007-11-01 05:30:00,2.07885,2.0789,2.07875,2.0789,1922200001.0
2007-11-01 05:31:00,2.0789,2.0789,2.07875,2.07875,1635600000.0
2007-11-01 05:32:00,2.07875,2.0789,2.07875,2.0789,1324000000.0
2007-11-01 05:33:00,2.0789,2.0789,2.07875,2.0788,1947000000.0
2007-11-01 05:34:00,2.078,2.078,2.078,2.078,1939200001.0
2007-11-01 05:35:00,2.07875,2.0789,2.07875,2.0788,1939200001.0
2007-11-01 05:36:00,2.0788,2.0788,2.07875,2.0788,1634900000.0
2007-11-01 05:37:00,2.0788,2.0788,2.07855,2.07855,1293100001.0
2007-11-01 05:38:00,2.07855,2.07865,2.07855,2.07865,1872500000.0
2007-11-01 05:39:00,2.07865,2.0788,2.07865,2.0788,1761600000.0
2007-11-01 05:40:00,2.0788,2.0788,2.07875,2.0788,1620100000.0
2007-11-01 05:41:00,2.0788,2.0788,2.07875,2.0788,1692300000.0
2007-11-01 05:42:00,2.0788,2.0788,2.07865,2.0788,1387200000.0
2007-11-01 05:43:00,2.0784,2.0784,2.0783,2.0783,1751900000.0
2007-11-01 05:44:00,2.07855,2.0788,2.07855,2.07865,1751900000.0
2007-11-01 05:45:00,2.07865,2.0788,2.07825,2.0786,996600000.0
2007-11-01 05:46:00,2.0786,2.0786,2.07815,2.0783,899600000.0
2007-11-01 05:47:00,2.0777,2.0778,2.0777,2.0778,1810699999.0
2007-11-01 05:48:00,2.07825,2.07835,2.0781,2.0783,1810699999.0
2007-11-01 05:49:00,2.0783,2.0784,2.07805,2.07815,1782700004.0
2007-11-01 05:50:00,2.07815,2.07845,2.07815,2.0784,2129800000.0
2007-11-01 05:51:00,2.0781,2.0782,2.078,2.0781,1723300004.0
2007-11-01 05:52:00,2.0782,2.0783,2.0781,2.0781,1723300004.0
2007-11-01 05:53:00,2.0785,2.0787,2.07845,2.0785,1723300004.0
2007-11-01 05:54:00,2.0782,2.0782,2.0779,2.0781,1495500000.0
2007-11-01 05:55:00,2.0786,2.0788,2.0786,2.0786,1495500000.0
2007-11-01 05:56:00,2.0786,2.0787,2.0784,2.0785,1309900000.0
2007-11-01 05:57:00,2.0778,2.0778,2.0778,2.0778,830500000.0
2007-11-01 05:58:00,2.0782,2.0784,2.07805,2.0784,830500000.0
2007-11-01 05:59:00,2.0783,2.0784,2.07815,2.07815,1093000000.0
2007-11-01 06:00:00,2.0777,2.0777,2.0777,2.0777,1664000000.0
2007-11-01 06:02:00,2.0778,2.0778,2.0777,2.0777,1664000000.0
2007-11-01 06:03:00,2.0778,2.0778,2.0778,2.0778,1664000000.0
2007-11-01 06:04:00,2.0782,2.0783,2.07815,2.0783,1664000000.0
2007-11-01 06:05:00,2.0783,2.0784,2.07815,2.0783,1384000000.0
2007-11-01 06:06:00,2.0783,2.0783,2.07815,2.07825,1412999973.0
2007-11-01 06:07:00,2.07825,2.0785,2.07815,2.0785,1287399980.0
2007-11-01 06:08:00,2.0785,2.0785,2.0783,2.0784,1185600000.0
2007-11-01 06:09:00,2.0784,2.0785,2.07825,2.07845,2062000000.0
2007-11-01 06:10:00,2.0778,2.0778,2.0777,2.0777,1429000000.0
2007-11-01 06:11:00,2.0784,2.0784,2.07835,2.07835,1429000000.0
2007-11-01 06:12:00,2.07835,2.0785,2.07835,2.0784,1291900000.0
2007-11-01 06:13:00,2.0778,2.0778,2.0776,2.0776,1737600000.0
2007-11-01 06:14:00,2.0786,2.0787,2.0785,2.0786,1737600000.0
2007-11-01 06:15:00,2.0786,2.0786,2.0783,2.0786,1621200000.0
2007-11-01 06:16:00,2.0786,2.0786,2.07855,2.07855,2029100000.0
2007-11-01 06:17:00,2.0785,2.0786,2.0785,2.0786,1695300000.0
2007-11-01 06:18:00,2.0778,2.0778,2.0777,2.0777,1537399999.0
2007-11-01 06:19:00,2.07855,2.0786,2.0785,2.07855,1537399999.0
2007-11-01 06:20:00,2.07855,2.07855,2.07845,2.07855,1838499965.0
2007-11-01 06:21:00,2.0778,2.0778,2.0776,2.0776,533400000.0
2007-11-01 06:22:00,2.07855,2.07855,2.07845,2.07855,533400000.0
2007-11-01 06:23:00,2.07845,2.07855,2.0782,2.07845,833400000.0
2007-11-01 06:24:00,2.07845,2.0787,2.0782,2.07855,704000000.0
2007-11-01 06:25:00,2.07855,2.07855,2.07845,2.07845,1332000009.0
2007-11-01 06:26:00,2.07845,2.07855,2.07825,2.0783,1291600000.0
2007-11-01 06:27:00,2.0783,2.0784,2.0778,2.0779,1800400000.0
2007-11-01 06:28:00,2.0779,2.078,2.0778,2.0779,1710200000.0
2007-11-01 06:29:00,2.0779,2.0779,2.07765,2.07775,1821999993.0
2007-11-01 06:30:00,2.0779,2.078,2.0779,2.078,1770999998.0
2007-11-01 06:31:00,2.078,2.0782,2.07775,2.07795,1770999998.0
2007-11-01 06:32:00,2.07795,2.078,2.07775,2.0778,1935199992.0
2007-11-01 06:33:00,2.0778,2.07785,2.07775,2.07785,2097800000.0
2007-11-01 06:34:00,2.07785,2.078,2.07775,2.078,1058400000.0
2007-11-01 06:35:00,2.0781,2.0781,2.0779,2.0779,1811400015.0
2007-11-01 06:36:00,2.07785,2.07795,2.07785,2.07785,1811400015.0
2007-11-01 06:37:00,2.0781,2.0781,2.078,2.078,1842900000.0
2007-11-01 06:38:00,2.07785,2.07825,2.07785,2.0781,1842900000.0
2007-11-01 06:39:00,2.0781,2.07845,2.0781,2.07845,1848999984.0
2007-11-01 06:40:00,2.07845,2.0785,2.07835,2.07845,1453299993.0
2007-11-01 06:41:00,2.0787,2.0787,2.0785,2.0785,2034600000.0
2007-11-01 06:42:00,2.0786,2.0787,2.0786,2.0787,2034600000.0
2007-11-01 06:43:00,2.0783,2.0784,2.07815,2.07825,2034600000.0
2007-11-01 06:44:00,2.07825,2.0783,2.07795,2.07795,1341800000.0
2007-11-01 06:45:00,2.07795,2.07805,2.07785,2.0779,1558400000.0
2007-11-01 06:46:00,2.0786,2.0787,2.0786,2.0787,1960399993.0
2007-11-01 06:47:00,2.0788,2.0788,2.0787,2.0788,1960399993.0
2007-11-01 06:48:00,2.0778,2.0778,2.0777,2.0778,1960399993.0
2007-11-01 06:49:00,2.0778,2.0778,2.07765,2.0778,959200000.0
2007-11-01 06:50:00,2.0778,2.07805,2.0778,2.07795,1671599992.0
2007-11-01 06:51:00,2.078,2.0781,2.07795,2.0781,2032999994.0
2007-11-01 06:52:00,2.0781,2.0783,2.0781,2.07815,808800000.0
2007-11-01 06:53:00,2.07815,2.07815,2.07815,2.07815,628800000.0
2007-11-01 06:54:00,2.07815,2.07815,2.0779,2.0781,1153900000.0
2007-11-01 06:55:00,2.0781,2.0781,2.07785,2.0779,1981700009.0
2007-11-01 06:56:00,2.0787,2.0787,2.0785,2.0786,1037600009.0
2007-11-01 06:57:00,2.0785,2.0786,2.0785,2.0786,1037600009.0
2007-11-01 06:58:00,2.07785,2.07785,2.07775,2.07775,1037600009.0
2007-11-01 06:59:00,2.07775,2.07785,2.07775,2.07785,1467099973.0
2007-11-01 07:00:00,2.0778,2.07785,2.0777,2.0778,941500000.0
2007-11-01 07:01:00,2.0778,2.0778,2.07765,2.0777,1572500000.0
2007-11-01 07:02:00,2.0778,2.0778,2.07765,2.0777,2087300000.0
2007-11-01 07:03:00,2.08,2.08,2.08,2.08,1860600000.0
2007-11-01 07:04:00,2.07765,2.0778,2.07765,2.0778,1860600000.0
2007-11-01 07:05:00,2.0778,2.0781,2.0778,2.07795,1449400000.0
2007-11-01 07:06:00,2.078,2.0781,2.0778,2.07785,2129900028.0
2007-11-01 07:07:00,2.07785,2.07785,2.07785,2.07785,824600000.0
2007-11-01 07:08:00,2.07785,2.07785,2.07775,2.07775,905700000.0
2007-11-01 07:09:00,2.0778,2.07785,2.07765,2.07785,466900000.0
2007-11-01 07:10:00,2.07785,2.07785,2.0778,2.0778,573100000.0
2007-11-01 07:11:00,2.0778,2.07785,2.07755,2.0778,1021500000.0
2007-11-01 07:12:00,2.0778,2.07795,2.0774,2.07795,632600000.0
2007-11-01 07:13:00,2.07795,2.07795,2.0777,2.0778,1783200010.0
2007-11-01 07:14:00,2.0778,2.0778,2.07745,2.0778,1118900000.0
2007-11-01 07:15:00,2.0778,2.0778,2.07755,2.07765,945600000.0
2007-11-01 07:16:00,2.07765,2.0778,2.07755,2.0778,1318800000.0
2007-11-01 07:17:00,2.0778,2.07795,2.0777,2.0778,1081299999.0
2007-11-01 07:18:00,2.0778,2.0779,2.0777,2.0778,1465200000.0
2007-11-01 07:19:00,2.0805,2.0806,2.0804,2.0806,1709900000.0
2007-11-01 07:20:00,2.0778,2.0778,2.07765,2.07765,1709900000.0
2007-11-01 07:21:00,2.07765,2.0778,2.07765,2.0778,1611200000.0
2007-11-01 07:22:00,2.0804,2.0804,2.0802,2.0803,1829000000.0
2007-11-01 07:23:00,2.07775,2.0779,2.0775,2.07775,1829000000.0
2007-11-01 07:24:00,2.0807,2.0807,2.0803,2.0803,1912799964.0
2007-11-01 07:25:00,2.0804,2.0807,2.0803,2.0807,1912799964.0
2007-11-01 07:26:00,2.0778,2.078,2.07765,2.078,1912799964.0
2007-11-01 07:27:00,2.078,2.0787,2.078,2.0781,1373500001.0
2007-11-01 07:28:00,2.0781,2.07815,2.078,2.0781,1120800000.0
2007-11-01 07:29:00,2.0781,2.0781,2.07795,2.07795,1780700000.0
2007-11-01 07:30:00,2.078,2.078,2.07785,2.07795,1948400002.0
2007-11-01 07:31:00,2.078,2.0781,2.07795,2.07795,2142500021.0
2007-11-01 07:32:00,2.078,2.078,2.07785,2.07785,1560700030.0
2007-11-01 07:33:00,2.0805,2.0807,2.0803,2.0804,1435900000.0
2007-11-01 07:34:00,2.07795,2.078,2.07785,2.078,1435900000.0
2007-11-01 07:35:00,2.08,2.0801,2.0794,2.0794,1798000000.0
2007-11-01 07:36:00,2.0795,2.0795,2.079,2.079,1798000000.0
2007-11-01 07:37:00,2.078,2.078,2.07785,2.078,1798000000.0
2007-11-01 07:38:00,2.078,2.0781,2.078,2.078,1613900000.0
2007-11-01 07:39:00,2.078,2.0782,2.078,2.0781,1525000000.0
2007-11-01 07:40:00,2.0793,2.0798,2.0792,2.0796,1036200000.0
2007-11-01 07:41:00,2.0784,2.0787,2.07835,2.07845,1036200000.0
2007-11-01 07:42:00,2.07845,2.0787,2.07845,2.0787,1184800000.0
2007-11-01 07:43:00,2.0797,2.08,2.0795,2.08,2105299997.0
2007-11-01 07:44:00,2.07875,2.0788,2.07865,2.0788,2105299997.0
2007-11-01 07:45:00,2.0788,2.0788,2.0787,2.0787,1326800000.0
2007-11-01 07:46:00,2.0786,2.0788,2.07855,2.0788,1367000000.0
2007-11-01 07:47:00,2.0788,2.0789,2.07855,2.0788,1711200021.0
2007-11-01 07:48:00,2.0788,2.0789,2.07875,2.07875,1555200000.0
2007-11-01 07:49:00,2.07875,2.0789,2.07865,2.0789,2034100020.0
2007-11-01 07:50:00,2.08,2.08,2.0796,2.0798,1468600000.0
2007-11-01 07:51:00,2.0797,2.0798,2.0797,2.0798,1468600000.0
2007-11-01 07:52:00,2.0799,2.08,2.0797,2.0799,1468600000.0
2007-11-01 07:53:00,2.0798,2.08,2.0798,2.0799,1468600000.0
2007-11-01 07:54:00,2.0798,2.0799,2.0797,2.0798,1468600000.0
2007-11-01 07:55:00,2.0799,2.0801,2.0798,2.0799,1468600000.0
2007-11-01 07:57:00,2.07855,2.0786,2.0784,2.0786,1468600000.0
2007-11-01 07:58:00,2.0786,2.0788,2.07845,2.0787,1932399999.0
2007-11-01 07:59:00,2.0798,2.0798,2.0797,2.0797,1501000000.0
2007-11-01 08:00:00,2.0792,2.0795,2.07915,2.07945,1501000000.0
2007-11-01 08:01:00,2.07945,2.0797,2.0794,2.0797,1342200010.0
2007-11-01 08:02:00,2.0797,2.08,2.07955,2.0799,2037400005.0
2007-11-01 08:03:00,2.08,2.08,2.07985,2.08,1725500000.0
2007-11-01 08:04:00,2.08,2.08,2.0799,2.08,1192000000.0
2007-11-01 08:05:00,2.08,2.0803,2.08,2.0801,1305600000.0
2007-11-01 08:06:00,2.08015,2.08015,2.08,2.08015,1460000000.0
2007-11-01 08:07:00,2.08015,2.08035,2.08015,2.08035,814500000.0
2007-11-01 08:08:00,2.08035,2.08035,2.08025,2.0803,1700600000.0
2007-11-01 08:09:00,2.08025,2.08025,2.08015,2.0802,309800000.0
2007-11-01 08:10:00,2.0802,2.0803,2.08015,2.08025,512400000.0
2007-11-01 08:11:00,2.08025,2.0803,2.0802,2.0803,1084200000.0
2007-11-01 08:12:00,2.0803,2.08035,2.0802,2.08025,1798700000.0
2007-11-01 08:13:00,2.08025,2.0804,2.08015,2.08035,2111700000.0
2007-11-01 08:14:00,2.08035,2.0806,2.08035,2.0804,2125500006.0
2007-11-01 08:15:00,2.0804,2.0806,2.08035,2.08055,1798200003.0
2007-11-01 08:16:00,2.08055,2.0806,2.0804,2.0804,1584500000.0
2007-11-01 08:17:00,2.0802,2.0805,2.0802,2.0804,1750900007.0
2007-11-01 08:18:00,2.08035,2.0806,2.08035,2.0806,1750900007.0
2007-11-01 08:19:00,2.0806,2.0806,2.0804,2.0806,1736500000.0
2007-11-01 08:20:00,2.0806,2.0806,2.0804,2.0804,1458400000.0
2007-11-01 08:21:00,2.0803,2.0803,2.0797,2.08,1481200000.0
2007-11-01 08:22:00,2.08025,2.0804,2.0802,2.0803,1481200000.0
2007-11-01 08:23:00,2.0801,2.0802,2.0799,2.0799,1481200012.0
2007-11-01 08:24:00,2.0808,2.0808,2.0802,2.0802,1481200012.0
2007-11-01 08:25:00,2.0802,2.0807,2.0802,2.0807,1117700000.0
2007-11-01 08:26:00,2.0807,2.08075,2.08065,2.08075,2124700000.0
2007-11-01 08:27:00,2.08075,2.08095,2.08075,2.0808,1022600000.0
2007-11-01 08:28:00,2.0808,2.0809,2.0806,2.08075,1105600000.0
2007-11-01 08:29:00,2.08075,2.08075,2.08055,2.0806,1136000000.0
2007-11-01 08:30:00,2.0806,2.0807,2.08025,2.0803,2009600010.0
2007-11-01 08:31:00,2.08025,2.08055,2.08025,2.08055,1374100002.0
2007-11-01 08:32:00,2.08055,2.08055,2.08035,2.08035,1026400000.0
2007-11-01 08:33:00,2.08035,2.0806,2.08025,2.0804,1311699999.0
2007-11-01 08:34:00,2.0804,2.0805,2.08015,2.08015,1234300016.0
2007-11-01 08:35:00,2.08015,2.08025,2.07935,2.07945,890100000.0
2007-11-01 08:36:00,2.07945,2.07955,2.07895,2.07895,1370300000.0
2007-11-01 08:37:00,2.079,2.07905,2.07875,2.079,1367800000.0
2007-11-01 08:38:00,2.07895,2.07905,2.07895,2.07905,1278900000.0
2007-11-01 08:39:00,2.07905,2.0794,2.079,2.0793,956500000.0
2007-11-01 08:40:00,2.0792,2.0798,2.07915,2.07965,902000000.0
2007-11-01 08:41:00,2.07965,2.08005,2.07965,2.08005,844800000.0
2007-11-01 08:42:00,2.08005,2.08005,2.0798,2.07985,1351700002.0
2007-11-01 08:43:00,2.07985,2.07995,2.0796,2.07995,800000000.0
2007-11-01 08:44:00,2.07995,2.07995,2.07975,2.07975,821100000.0
2007-11-01 08:45:00,2.07975,2.0799,2.0796,2.0796,1012400000.0
2007-11-01 08:46:00,2.0796,2.0799,2.0796,2.0798,1340000000.0
2007-11-01 08:47:00,2.0798,2.0798,2.0796,2.07975,1491699992.0
2007-11-01 08:48:00,2.07975,2.07975,2.07975,2.07975,668000000.0
2007-11-01 08:49:00,2.07975,2.0799,2.0797,2.07975,763200000.0
2007-11-01 08:50:00,2.07975,2.08,2.07955,2.07975,764800000.0
2007-11-01 08:51:00,2.079,2.0791,2.0788,2.079,1340700005.0
2007-11-01 08:52:00,2.0798,2.08,2.07965,2.0799,1340700005.0
2007-11-01 08:53:00,2.0799,2.0801,2.0797,2.0799,1871900000.0
2007-11-01 08:54:00,2.0799,2.0799,2.07965,2.07975,1304600000.0
2007-11-01 08:55:00,2.0797,2.0801,2.0797,2.07995,1310700000.0
2007-11-01 08:56:00,2.0799,2.07995,2.0799,2.07995,939400000.0
2007-11-01 08:57:00,2.07995,2.0801,2.0799,2.07995,1041300000.0
2007-11-01 08:58:00,2.0799,2.0802,2.0799,2.07995,1228100000.0
2007-11-01 08:59:00,2.07995,2.07995,2.0797,2.0797,1073900000.0
2007-11-01 09:00:00,2.07975,2.08045,2.07965,2.0803,1867900000.0
2007-11-01 09:01:00,2.0803,2.08055,2.08005,2.08055,1091900000.0
2007-11-01 09:02:00,2.08055,2.0806,2.08025,2.0805,1835000001.0
2007-11-01 09:03:00,2.0805,2.0806,2.08045,2.08055,937100000.0
2007-11-01 09:04:00,2.08055,2.0806,2.0805,2.0805,928500000.0
2007-11-01 09:05:00,2.0805,2.0806,2.08045,2.0806,1225700000.0
2007-11-01 09:06:00,2.0806,2.0806,2.0805,2.0805,1020000000.0
2007-11-01 09:07:00,2.0805,2.0805,2.0799,2.0799,803900000.0
2007-11-01 09:08:00,2.08,2.0801,2.07935,2.07965,888059999.0
2007-11-01 09:09:00,2.07965,2.0798,2.0796,2.0797,620200000.0
2007-11-01 09:10:00,2.0797,2.07995,2.07955,2.0797,875900000.0
2007-11-01 09:11:00,2.07975,2.0801,2.07965,2.0799,949100000.0
2007-11-01 09:12:00,2.0799,2.07995,2.07975,2.07985,822800000.0
2007-11-01 09:13:00,2.07985,2.07985,2.07975,2.0798,662400000.0
2007-11-01 09:14:00,2.0798,2.0798,2.0795,2.07965,873600000.0
2007-11-01 09:15:00,2.07965,2.07995,2.0796,2.0799,1141100000.0
2007-11-01 09:16:00,2.0799,2.08015,2.07965,2.0801,1265400000.0
2007-11-01 09:17:00,2.0801,2.0806,2.0801,2.08035,1191200000.0
2007-11-01 09:18:00,2.0778,2.0782,2.0777,2.0781,1141300000.0
2007-11-01 09:19:00,2.0802,2.0805,2.0802,2.0804,1141300000.0
2007-11-01 09:20:00,2.08035,2.08095,2.08035,2.0805,907400002.0
2007-11-01 09:21:00,2.0805,2.08055,2.07975,2.0801,1138900000.0
2007-11-01 09:22:00,2.0801,2.0804,2.0801,2.0802,1180100000.0
2007-11-01 09:23:00,2.0802,2.08035,2.08,2.08,1069200000.0
2007-11-01 09:24:00,2.08,2.0802,2.0797,2.0797,1206700002.0
2007-11-01 09:25:00,2.0798,2.07995,2.07965,2.0798,1085299999.0
2007-11-01 09:26:00,2.0798,2.07985,2.07925,2.07955,1254500000.0
2007-11-01 09:27:00,2.07955,2.07985,2.07955,2.07985,1362500002.0
2007-11-01 09:28:00,2.07985,2.0804,2.07985,2.08005,1775200004.0
2007-11-01 09:29:00,2.08005,2.08015,2.0798,2.08,1559200020.0
2007-11-01 09:30:00,2.08,2.0802,2.07975,2.0799,1092299999.0
2007-11-01 09:31:00,2.0778,2.0779,2.0774,2.0778,1349000002.0
2007-11-01 09:32:00,2.08015,2.08035,2.0796,2.0797,1349000002.0
2007-11-01 09:33:00,2.0797,2.0806,2.07955,2.08055,1205499999.0
2007-11-01 09:34:00,2.0805,2.0805,2.0793,2.0797,1937199999.0
2007-11-01 09:35:00,2.0796,2.0799,2.07955,2.0797,1624100001.0
2007-11-01 09:36:00,2.0797,2.08005,2.0796,2.0797,2002200001.0
2007-11-01 09:37:00,2.0797,2.07985,2.0795,2.07965,1331999998.0
2007-11-01 09:38:00,2.07965,2.0798,2.0794,2.0794,1438900010.0
2007-11-01 09:39:00,2.0794,2.0798,2.0794,2.0798,1289000000.0
2007-11-01 09:40:00,2.07965,2.07975,2.0791,2.0795,757000000.0
2007-11-01 09:41:00,2.0795,2.07955,2.07915,2.07925,1036800000.0
2007-11-01 09:42:00,2.07925,2.0794,2.07895,2.079,955700000.0
2007-11-01 09:43:00,2.079,2.0792,2.07885,2.07915,815900000.0
2007-11-01 09:44:00,2.07915,2.07915,2.07875,2.0788,1988800010.0
2007-11-01 09:45:00,2.0788,2.07885,2.07865,2.07875,1571100005.0
2007-11-01 09:46:00,2.07875,2.0791,2.07875,2.0791,1863299925.0
2007-11-01 09:47:00,2.079,2.07905,2.0788,2.07905,1614600000.0
2007-11-01 09:48:00,2.07905,2.0795,2.07895,2.0792,1256700000.0
2007-11-01 09:49:00,2.07915,2.07925,2.079,2.07905,1556000009.0
2007-11-01 09:50:00,2.079,2.07925,2.079,2.0792,1062000001.0
2007-11-01 09:51:00,2.07915,2.07925,2.07885,2.07905,1310400000.0
2007-11-01 09:52:00,2.07905,2.0792,2.079,2.07915,2013750001.0
2007-11-01 09:53:00,2.07915,2.0796,2.0791,2.0792,1189200000.0
2007-11-01 09:54:00,2.0792,2.0792,2.0789,2.0789,1372000000.0
2007-11-01 09:55:00,2.0789,2.0793,2.0788,2.07925,1411299999.0
2007-11-01 09:56:00,2.0792,2.0794,2.0792,2.07935,1619200004.0
2007-11-01 09:57:00,2.0784,2.0784,2.078,2.078,1159200000.0
2007-11-01 09:58:00,2.0794,2.0794,2.0793,2.0794,1159200000.0
2007-11-01 09:59:00,2.0794,2.0795,2.07935,2.0795,1220000000.0
2007-11-01 10:00:00,2.07945,2.07955,2.07935,2.07935,1579600000.0
2007-11-01 10:01:00,2.07935,2.07935,2.0787,2.07885,1511700000.0
2007-11-01 10:02:00,2.07885,2.07885,2.07755,2.07755,1529099999.0
2007-11-01 10:03:00,2.07755,2.0778,2.0772,2.0778,1592499998.0
2007-11-01 10:04:00,2.0778,2.0781,2.0776,2.0781,1172900000.0
2007-11-01 10:05:00,2.07805,2.07825,2.07765,2.07805,1706699991.0
2007-11-01 10:06:00,2.07805,2.07895,2.0779,2.0787,1615000005.0
2007-11-01 10:07:00,2.07865,2.0788,2.0785,2.07875,1041500001.0
2007-11-01 10:08:00,2.0783,2.0783,2.0781,2.0781,1826600009.0
2007-11-01 10:09:00,2.0782,2.0782,2.0771,2.07765,1826600009.0
2007-11-01 10:10:00,2.07765,2.0779,2.07765,2.0779,1434100000.0
2007-11-01 10:11:00,2.0779,2.0787,2.07785,2.0783,1780500014.0
2007-11-01 10:12:00,2.0781,2.0786,2.0781,2.0783,1473200003.0
2007-11-01 10:13:00,2.07805,2.07885,2.07805,2.07825,1473200003.0
2007-11-01 10:14:00,2.0782,2.0782,2.07695,2.0775,826800000.0
2007-11-01 10:15:00,2.07745,2.0778,2.07695,2.077,883300000.0
2007-11-01 10:16:00,2.077,2.07785,2.0769,2.0778,1375200000.0
2007-11-01 10:17:00,2.0778,2.0784,2.0778,2.078,1667300003.0
2007-11-01 10:18:00,2.078,2.07855,2.07785,2.0782,852800000.0
2007-11-01 10:19:00,2.0782,2.0786,2.0779,2.0785,1158600002.0
2007-11-01 10:20:00,2.07855,2.0788,2.0783,2.07835,952400002.0
2007-11-01 10:21:00,2.07835,2.07855,2.078,2.078,578500000.0
2007-11-01 10:22:00,2.078,2.07815,2.0779,2.07815,571800000.0
2007-11-01 10:23:00,2.07815,2.07815,2.0779,2.0779,897300000.0
2007-11-01 10:24:00,2.0779,2.07805,2.0778,2.07785,1476399999.0
2007-11-01 10:25:00,2.07785,2.07795,2.07785,2.07785,1265000000.0
2007-11-01 10:26:00,2.07785,2.07795,2.07765,2.07775,1030200000.0
2007-11-01 10:27:00,2.07775,2.07775,2.07765,2.0777,1307999996.0
2007-11-01 10:28:00,2.0777,2.07775,2.0776,2.0776,1064400000.0
2007-11-01 10:29:00,2.07755,2.078,2.0774,2.07795,1142300000.0
2007-11-01 10:30:00,2.07795,2.0782,2.0778,2.0778,1192499996.0
2007-11-01 10:31:00,2.0778,2.07795,2.07745,2.0779,1282600000.0
2007-11-01 10:32:00,2.07785,2.0785,2.0778,2.07835,1195099997.0
2007-11-01 10:33:00,2.07835,2.0785,2.0782,2.07825,1169900003.0
2007-11-01 10:34:00,2.07825,2.0783,2.07775,2.078,1307900000.0
2007-11-01 10:35:00,2.078,2.078,2.0777,2.0779,1638200010.0
2007-11-01 10:36:00,2.0778,2.078,2.07775,2.07775,1697499999.0
2007-11-01 10:37:00,2.07775,2.0782,2.07775,2.0782,1448399999.0
2007-11-01 10:38:00,2.0782,2.0782,2.07765,2.07775,1293600000.0
2007-11-01 10:39:00,2.07775,2.07795,2.07775,2.0778,992200000.0
2007-11-01 10:40:00,2.07785,2.07795,2.07775,2.07785,1897199990.0
2007-11-01 10:41:00,2.07785,2.078,2.0778,2.07795,1646300000.0
2007-11-01 10:42:00,2.07795,2.07835,2.07795,2.07835,1266899999.0
2007-11-01 10:43:00,2.0783,2.07845,2.0783,2.0784,1309600000.0
2007-11-01 10:44:00,2.07835,2.07845,2.07825,2.0783,1516699995.0
2007-11-01 10:45:00,2.0783,2.07845,2.0782,2.07845,1695200005.0
2007-11-01 10:46:00,2.07845,2.0786,2.0784,2.0785,1054000000.0
2007-11-01 10:47:00,2.0785,2.0789,2.0785,2.0787,1791000021.0
2007-11-01 10:48:00,2.0787,2.07875,2.0786,2.0787,1404800000.0
2007-11-01 10:49:00,2.0787,2.07875,2.07825,2.07845,1054900000.0
2007-11-01 10:50:00,2.07845,2.07845,2.07765,2.07775,1189200000.0
2007-11-01 10:51:00,2.07775,2.07805,2.07755,2.078,1830800006.0
2007-11-01 10:52:00,2.0772,2.0774,2.0772,2.0774,1986900002.0
2007-11-01 10:53:00,2.0779,2.078,2.07735,2.07755,1986900002.0
2007-11-01 10:54:00,2.0775,2.0777,2.07695,2.0777,1317700000.0
2007-11-01 10:55:00,2.0777,2.0779,2.0775,2.07765,1737900007.0
2007-11-01 10:56:00,2.07765,2.07825,2.07765,2.07825,825200000.0
2007-11-01 10:57:00,2.07815,2.0785,2.07795,2.078,1325200006.0
2007-11-01 10:58:00,2.07795,2.07845,2.07795,2.0784,796500003.0
2007-11-01 10:59:00,2.0784,2.07855,2.0782,2.07825,984000000.0
2007-11-01 11:00:00,2.07825,2.07835,2.07805,2.0782,1749499999.0
2007-11-01 11:01:00,2.0782,2.0786,2.0782,2.0785,1237000000.0
2007-11-01 11:02:00,2.0776,2.0777,2.0776,2.0777,1309099999.0
2007-11-01 11:03:00,2.0785,2.0786,2.07835,2.0784,1309099999.0
2007-11-01 11:04:00,2.0784,2.0785,2.07825,2.0784,1599699992.0
2007-11-01 11:05:00,2.0784,2.0785,2.0782,2.07825,1837499999.0
2007-11-01 11:06:00,2.07825,2.0783,2.07815,2.0783,1345600001.0
2007-11-01 11:07:00,2.0775,2.0775,2.0773,2.0774,1239000001.0
2007-11-01 11:08:00,2.07825,2.0784,2.0782,2.07825,1239000001.0
2007-11-01 11:09:00,2.07825,2.0785,2.0782,2.0785,1479199999.0
2007-11-01 11:10:00,2.0778,2.0778,2.0776,2.0776,1148799997.0
2007-11-01 11:11:00,2.0779,2.0784,2.0778,2.0783,1148799997.0
2007-11-01 11:12:00,2.0783,2.0787,2.07815,2.0786,1698000004.0
2007-11-01 11:13:00,2.0785,2.0786,2.0782,2.07835,1467700001.0
2007-11-01 11:14:00,2.07835,2.07845,2.07825,2.07845,819400000.0
2007-11-01 11:15:00,2.07845,2.0785,2.0782,2.0783,651900000.0
2007-11-01 11:16:00,2.0783,2.07855,2.0782,2.0783,1624000000.0
2007-11-01 11:17:00,2.0783,2.07845,2.0783,2.07835,1077000000.0
2007-11-01 11:18:00,2.0784,2.0785,2.07765,2.07785,739700000.0
2007-11-01 11:19:00,2.07785,2.07815,2.0778,2.07795,1256499999.0
2007-11-01 11:20:00,2.07795,2.07805,2.0774,2.07805,587700000.0
2007-11-01 11:21:00,2.07805,2.07815,2.07795,2.07815,889500001.0
2007-11-01 11:22:00,2.07815,2.07835,2.07785,2.0779,975800000.0
2007-11-01 11:23:00,2.0779,2.078,2.07765,2.0779,1837299999.0
2007-11-01 11:24:00,2.0779,2.07815,2.0779,2.07815,922900000.0
2007-11-01 11:25:00,2.0781,2.07845,2.07795,2.07795,1218399997.0
2007-11-01 11:26:00,2.07795,2.07825,2.07785,2.07805,670800000.0
2007-11-01 11:27:00,2.07805,2.07845,2.078,2.07805,647100000.0
2007-11-01 11:28:00,2.07805,2.07815,2.07725,2.0774,1145300000.0
2007-11-01 11:29:00,2.0774,2.07765,2.07695,2.07715,1619000016.0
2007-11-01 11:30:00,2.07705,2.07715,2.07605,2.07615,1278599999.0
2007-11-01 11:31:00,2.07615,2.07635,2.07605,2.07615,1168099998.0
2007-11-01 11:32:00,2.07615,2.07615,2.0758,2.07615,998300003.0
2007-11-01 11:33:00,2.07615,2.07615,2.07555,2.07555,804499998.0
2007-11-01 11:34:00,2.07555,2.07585,2.0755,2.07585,917030000.0
2007-11-01 11:35:00,2.0758,2.07605,2.0756,2.07585,1997600006.0
2007-11-01 11:36:00,2.07585,2.07625,2.07575,2.07625,1684600018.0
2007-11-01 11:37:00,2.07625,2.07655,2.0761,2.07655,2038899999.0
2007-11-01 11:38:00,2.07655,2.07665,2.07595,2.0762,1140799999.0
2007-11-01 11:39:00,2.0762,2.07645,2.07615,2.07635,1765200014.0
2007-11-01 11:40:00,2.07635,2.07645,2.07625,2.07625,846100000.0
2007-11-01 11:41:00,2.07635,2.07665,2.0762,2.07645,1128949981.0
2007-11-01 11:42:00,2.07645,2.07695,2.07635,2.07675,1679000016.0
2007-11-01 11:43:00,2.07675,2.0768,2.07645,2.07665,1768200000.0
2007-11-01 11:44:00,2.0767,2.07685,2.0765,2.07675,1148700000.0
2007-11-01 11:45:00,2.07675,2.07705,2.0767,2.07705,1389800000.0
2007-11-01 11:46:00,2.07715,2.07765,2.0771,2.07755,1267100004.0
2007-11-01 11:47:00,2.07755,2.0776,2.0774,2.0774,836300000.0
2007-11-01 11:48:00,2.0774,2.0776,2.0774,2.0776,795200000.0
2007-11-01 11:49:00,2.0776,2.0778,2.07745,2.07755,1738699996.0
2007-11-01 11:50:00,2.07755,2.07755,2.0774,2.0775,698500000.0
2007-11-01 11:51:00,2.0775,2.0775,2.0772,2.07725,1648800000.0
2007-11-01 11:52:00,2.07725,2.07755,2.0772,2.0775,1502199999.0
2007-11-01 11:53:00,2.07745,2.07755,2.07745,2.07755,1570300005.0
2007-11-01 11:54:00,2.07755,2.07775,2.0775,2.0777,1375799973.0
2007-11-01 11:55:00,2.0777,2.0778,2.0775,2.07755,1336399999.0
2007-11-01 11:56:00,2.07755,2.0777,2.0775,2.0776,1440999999.0
2007-11-01 11:57:00,2.07765,2.07765,2.07745,2.0775,2072600006.0
2007-11-01 11:58:00,2.0775,2.0778,2.0775,2.0778,1046400007.0
2007-11-01 11:59:00,2.0778,2.0779,2.07775,2.07775,757200000.0
2007-11-01 12:00:00,2.0783,2.0784,2.078,2.078,1203200000.0
2007-11-01 12:01:00,2.07755,2.0778,2.0774,2.0777,1203200000.0
2007-11-01 12:02:00,2.0777,2.0778,2.0777,2.0778,1039100000.0
2007-11-01 12:03:00,2.0778,2.0778,2.0777,2.0777,1083700000.0
2007-11-01 12:04:00,2.0777,2.0778,2.07755,2.07775,1677100028.0
2007-11-01 12:05:00,2.07775,2.07775,2.0776,2.07765,1926200003.0
2007-11-01 12:06:00,2.07765,2.0777,2.07745,2.07745,1323599989.0
2007-11-01 12:07:00,2.0775,2.0776,2.07735,2.07745,1925900000.0
2007-11-01 12:08:00,2.07745,2.0775,2.0773,2.07735,1335900000.0
2007-11-01 12:09:00,2.07735,2.0779,2.07715,2.07775,1164100001.0
2007-11-01 12:10:00,2.07775,2.07795,2.0777,2.0777,1231199993.0
2007-11-01 12:11:00,2.0777,2.07795,2.0776,2.07785,1268100000.0
2007-11-01 12:12:00,2.0783,2.0783,2.078,2.078,1108100000.0
2007-11-01 12:13:00,2.07855,2.07865,2.0785,2.0786,1108100000.0
2007-11-01 12:14:00,2.07855,2.07875,2.0783,2.07855,1181000003.0
2007-11-01 12:15:00,2.07855,2.07855,2.07825,2.07825,1801199998.0
2007-11-01 12:16:00,2.07825,2.0783,2.078,2.0783,1346300003.0
2007-11-01 12:17:00,2.0783,2.07845,2.07805,2.0782,943500000.0
2007-11-01 12:18:00,2.0782,2.07845,2.07815,2.07845,671100000.0
2007-11-01 12:19:00,2.07845,2.07855,2.0784,2.0784,1138900005.0
2007-11-01 12:20:00,2.0784,2.0784,2.0781,2.0783,821100000.0
2007-11-01 12:21:00,2.0783,2.07835,2.07815,2.07815,1331099993.0
2007-11-01 12:22:00,2.0788,2.0789,2.0787,2.0787,1705199996.0
2007-11-01 12:23:00,2.07815,2.07815,2.0778,2.0778,1705199996.0
2007-11-01 12:24:00,2.0778,2.07785,2.0775,2.0777,1921299998.0
2007-11-01 12:25:00,2.0777,2.07815,2.07765,2.07815,1351300000.0
2007-11-01 12:26:00,2.07815,2.07845,2.07815,2.0783,1238400000.0
2007-11-01 12:27:00,2.07835,2.07835,2.0781,2.07835,1638599999.0
2007-11-01 12:28:00,2.0801,2.0803,2.0799,2.0799,1273800000.0
2007-11-01 12:29:00,2.07845,2.07855,2.07845,2.07855,1273800000.0
2007-11-01 12:30:00,2.07855,2.07865,2.07845,2.0785,1308900000.0
2007-11-01 12:31:00,2.07855,2.0788,2.07845,2.0788,1592199992.0
2007-11-01 12:32:00,2.0788,2.0788,2.07855,2.0786,1012500000.0
2007-11-01 12:33:00,2.0786,2.07865,2.0785,2.0786,1433400000.0
2007-11-01 12:34:00,2.0786,2.07865,2.07855,2.07865,1448000003.0
2007-11-01 12:35:00,2.07865,2.07865,2.07845,2.0786,1823600005.0
2007-11-01 12:36:00,2.07865,2.07865,2.07845,2.07855,1436099991.0
2007-11-01 12:37:00,2.07855,2.07865,2.07845,2.07865,1501699994.0
2007-11-01 12:38:00,2.07865,2.07875,2.0786,2.07865,925100000.0
2007-11-01 12:39:00,2.07865,2.0791,2.07865,2.0791,1058300000.0
2007-11-01 12:40:00,2.0791,2.0792,2.0788,2.07885,2047199988.0
2007-11-01 12:41:00,2.07885,2.07885,2.07875,2.07885,1373600000.0
2007-11-01 12:42:00,2.0788,2.07885,2.0787,2.07875,1487100001.0
2007-11-01 12:43:00,2.0787,2.0788,2.07855,2.07865,1539499995.0
2007-11-01 12:44:00,2.07855,2.0787,2.07855,2.0786,1792899989.0
2007-11-01 12:45:00,2.0786,2.0787,2.07855,2.0786,1920300001.0
2007-11-01 12:46:00,2.0786,2.07875,2.07855,2.0787,1278800001.0
2007-11-01 12:47:00,2.0787,2.0789,2.0787,2.0788,1790199996.0
2007-11-01 12:48:00,2.0808,2.0808,2.0806,2.0806,1319200000.0
2007-11-01 12:49:00,2.0808,2.0809,2.0806,2.0807,1319200000.0
2007-11-01 12:50:00,2.07845,2.07845,2.0783,2.07835,1319200000.0
2007-11-01 12:51:00,2.07835,2.0785,2.07825,2.07825,2096799996.0
2007-11-01 12:52:00,2.0783,2.0785,2.07825,2.07845,1351300006.0
2007-11-01 12:53:00,2.07845,2.07865,2.0784,2.07865,1044300000.0
2007-11-01 12:54:00,2.0812,2.0814,2.0812,2.0813,1501899989.0
2007-11-01 12:55:00,2.0815,2.0822,2.0815,2.082,1501899989.0
2007-11-01 12:56:00,2.0822,2.0823,2.0818,2.0818,1501899989.0
2007-11-01 12:57:00,2.0817,2.082,2.0816,2.082,1501899989.0
2007-11-01 12:58:00,2.0784,2.07855,2.07835,2.07845,1501899989.0
2007-11-01 12:59:00,2.07845,2.07845,2.07805,2.07845,1610200001.0
2007-11-01 13:00:00,2.07845,2.07855,2.0781,2.0781,889400000.0
2007-11-01 13:01:00,2.0823,2.0826,2.0822,2.0822,1746999999.0
2007-11-01 13:02:00,2.07805,2.07825,2.07785,2.07825,1746999999.0
2007-11-01 13:03:00,2.0821,2.0822,2.0818,2.0819,2135600011.0
2007-11-01 13:04:00,2.07805,2.0785,2.07795,2.0782,2135600011.0
2007-11-01 13:05:00,2.07825,2.0797,2.0782,2.07915,1758900004.0
2007-11-01 13:06:00,2.07915,2.07925,2.0787,2.07875,2058899995.0
2007-11-01 13:07:00,2.0787,2.0793,2.0787,2.07915,700500000.0
2007-11-01 13:08:00,2.0791,2.07925,2.0791,2.0791,941500000.0
2007-11-01 13:09:00,2.0791,2.0792,2.0788,2.0788,1580299996.0
2007-11-01 13:10:00,2.0824,2.0826,2.0823,2.0826,1761399995.0
2007-11-01 13:11:00,2.0787,2.0788,2.0783,2.0783,1761399995.0
2007-11-01 13:12:00,2.0783,2.0785,2.07815,2.0782,1883800001.0
2007-11-01 13:13:00,2.0782,2.07825,2.07805,2.07805,1443999999.0
2007-11-01 13:14:00,2.07805,2.07815,2.07795,2.07795,1048099999.0
2007-11-01 13:15:00,2.078,2.078,2.0776,2.0777,908400000.0
2007-11-01 13:16:00,2.0777,2.07815,2.0777,2.07805,721600000.0
2007-11-01 13:17:00,2.07805,2.0784,2.078,2.0783,766600000.0
2007-11-01 13:18:00,2.0783,2.0784,2.07825,2.07825,842400002.0
2007-11-01 13:19:00,2.0783,2.07865,2.07825,2.0786,1055900006.0
2007-11-01 13:20:00,2.0786,2.0787,2.0785,2.0787,1025600000.0
2007-11-01 13:21:00,2.07875,2.07915,2.07865,2.0788,2017473686.0
2007-11-01 13:22:00,2.0788,2.079,2.07875,2.0788,2001800007.0
2007-11-01 13:23:00,2.0821,2.0824,2.0821,2.0824,1260500002.0
2007-11-01 13:24:00,2.07875,2.07915,2.07875,2.07915,1260500002.0
2007-11-01 13:25:00,2.07915,2.0796,2.07905,2.0796,443050000.0
2007-11-01 13:26:00,2.0796,2.0797,2.0794,2.0797,1937400002.0
2007-11-01 13:27:00,2.0797,2.0804,2.0796,2.08035,1853220002.0
2007-11-01 13:28:00,2.08035,2.0804,2.08,2.08,1247100001.0
2007-11-01 13:29:00,2.08,2.0801,2.07985,2.07985,1880000001.0
2007-11-01 13:30:00,2.07985,2.08015,2.07965,2.08005,1477000000.0
2007-11-01 13:31:00,2.08005,2.0804,2.08005,2.0804,1781299993.0
2007-11-01 13:32:00,2.0838,2.0838,2.0831,2.0835,1732399999.0
2007-11-01 13:33:00,2.0801,2.0803,2.0799,2.08,1732399999.0
2007-11-01 13:34:00,2.08005,2.0806,2.07995,2.0806,1157200000.0
2007-11-01 13:35:00,2.0806,2.08075,2.08035,2.08065,1822400027.0
2007-11-01 13:36:00,2.08065,2.0807,2.0802,2.08025,1610899999.0
2007-11-01 13:37:00,2.08025,2.082,2.08025,2.08105,2073110006.0
2007-11-01 13:38:00,2.08105,2.0813,2.08075,2.0812,2082399985.0
2007-11-01 13:39:00,2.0812,2.0812,2.08085,2.0811,1685300013.0
2007-11-01 13:40:00,2.0811,2.0814,2.08095,2.0812,2117700010.0
2007-11-01 13:41:00,2.08115,2.08135,2.08075,2.0809,1158200002.0
2007-11-01 13:42:00,2.0809,2.081,2.08075,2.08085,1378300000.0
2007-11-01 13:43:00,2.08085,2.0809,2.08045,2.08065,1439500016.0
2007-11-01 13:44:00,2.08065,2.08095,2.08065,2.0807,485800000.0
2007-11-01 13:45:00,2.08075,2.08105,2.08065,2.08105,1479400000.0
2007-11-01 13:46:00,2.08105,2.08105,2.08065,2.0809,930500000.0
2007-11-01 13:47:00,2.0809,2.0811,2.08075,2.0808,1569899998.0
2007-11-01 13:48:00,2.08075,2.08105,2.0807,2.0807,894200001.0
2007-11-01 13:49:00,2.0807,2.081,2.0807,2.0808,935900000.0
2007-11-01 13:50:00,2.0808,2.08125,2.08075,2.08125,1485099993.0
2007-11-01 13:51:00,2.0812,2.08135,2.08085,2.0809,883000000.0
2007-11-01 13:52:00,2.0809,2.0811,2.0807,2.0811,1860499997.0
2007-11-01 13:53:00,2.0811,2.0813,2.08095,2.0812,1392300000.0
2007-11-01 13:54:00,2.0812,2.08155,2.0812,2.0814,1788500012.0
2007-11-01 13:55:00,2.0814,2.0823,2.0814,2.08205,1859500001.0
2007-11-01 13:56:00,2.0821,2.0821,2.0819,2.082,861700004.0
2007-11-01 13:57:00,2.08175,2.08215,2.08175,2.0821,861700004.0
2007-11-01 13:58:00,2.0821,2.0823,2.082,2.0823,1536099999.0
2007-11-01 13:59:00,2.0823,2.0824,2.082,2.082,1539200000.0
2007-11-01 14:00:00,2.082,2.08245,2.0819,2.0824,1047800003.0
2007-11-01 14:01:00,2.0824,2.0828,2.0823,2.08235,825100000.0
2007-11-01 14:02:00,2.08235,2.0825,2.08225,2.0823,1758399990.0
2007-11-01 14:03:00,2.08225,2.08235,2.0819,2.08195,1891399998.0
2007-11-01 14:04:00,2.08195,2.0821,2.0819,2.0821,1739400000.0
2007-11-01 14:05:00,2.0821,2.0824,2.08205,2.0824,1368400000.0
2007-11-01 14:06:00,2.0824,2.0825,2.08205,2.08205,2021600013.0
2007-11-01 14:07:00,2.08205,2.0826,2.08205,2.08255,1487200000.0
2007-11-01 14:08:00,2.08255,2.0826,2.0824,2.08245,1133800000.0
2007-11-01 14:09:00,2.08245,2.08245,2.08225,2.0824,1828000009.0
2007-11-01 14:10:00,2.0824,2.0827,2.08235,2.0827,1307500001.0
2007-11-01 14:11:00,2.0827,2.08325,2.08265,2.0832,1148800001.0
2007-11-01 14:12:00,2.0832,2.0832,2.08265,2.0828,1149600000.0
2007-11-01 14:13:00,2.0828,2.0832,2.0827,2.08305,1128200000.0
2007-11-01 14:14:00,2.08305,2.0832,2.0828,2.0828,1278399998.0
2007-11-01 14:15:00,2.0828,2.08285,2.08265,2.08285,1482600004.0
2007-11-01 14:16:00,2.08285,2.08285,2.0818,2.0818,1299599999.0
2007-11-01 14:17:00,2.0818,2.08195,2.08155,2.08155,1270399999.0
2007-11-01 14:18:00,2.0816,2.08175,2.08145,2.08165,1003500003.0
2007-11-01 14:19:00,2.08165,2.08185,2.0814,2.08185,1055600000.0
2007-11-01 14:20:00,2.08185,2.0819,2.0815,2.0818,560200000.0
2007-11-01 14:21:00,2.0818,2.08205,2.08175,2.08205,552700000.0
2007-11-01 14:22:00,2.08205,2.08265,2.08205,2.08235,935500001.0
2007-11-01 14:23:00,2.08235,2.08255,2.0822,2.08255,662300000.0
2007-11-01 14:24:00,2.08255,2.08255,2.08215,2.0822,1382999981.0
2007-11-01 14:25:00,2.0822,2.0825,2.0822,2.08245,1560700017.0
2007-11-01 14:26:00,2.08245,2.08365,2.0824,2.08355,530800000.0
2007-11-01 14:27:00,2.08355,2.08365,2.0827,2.0831,578000000.0
2007-11-01 14:28:00,2.0831,2.08345,2.08295,2.0833,1528999996.0
2007-11-01 14:29:00,2.08325,2.08355,2.0832,2.08335,1708599972.0
2007-11-01 14:30:00,2.08335,2.08365,2.08305,2.0831,1458399974.0
2007-11-01 14:31:00,2.0831,2.08425,2.0829,2.08415,1249295009.0
2007-11-01 14:32:00,2.084,2.08405,2.0833,2.08375,1539000001.0
2007-11-01 14:33:00,2.08375,2.08375,2.0835,2.0837,821500000.0
2007-11-01 14:34:00,2.0837,2.08435,2.08365,2.08435,949399999.0
2007-11-01 14:35:00,2.08435,2.0849,2.0843,2.0849,2136899999.0
2007-11-01 14:36:00,2.0812,2.0812,2.0809,2.081,1506099998.0
2007-11-01 14:37:00,2.08465,2.0849,2.0842,2.0843,1506099998.0
2007-11-01 14:38:00,2.0843,2.08435,2.08415,2.0843,862900000.0
2007-11-01 14:39:00,2.08435,2.08445,2.08415,2.08425,894699999.0
2007-11-01 14:40:00,2.08425,2.08455,2.08415,2.0844,836399999.0
2007-11-01 14:41:00,2.0844,2.08515,2.08425,2.08435,565350000.0
2007-11-01 14:42:00,2.08435,2.0848,2.0842,2.0848,1008400000.0
2007-11-01 14:43:00,2.0848,2.0849,2.08435,2.0844,577800000.0
2007-11-01 14:44:00,2.0844,2.0844,2.08415,2.0844,977600000.0
2007-11-01 14:45:00,2.0844,2.0844,2.0835,2.08355,822499999.0
2007-11-01 14:46:00,2.08355,2.08355,2.08305,2.0833,461900000.0
2007-11-01 14:47:00,2.08345,2.08345,2.0827,2.08325,1169099995.0
2007-11-01 14:48:00,2.08325,2.08325,2.0829,2.08315,568700000.0
2007-11-01 14:49:00,2.0832,2.08355,2.08255,2.0826,847800000.0
2007-11-01 14:50:00,2.0826,2.08265,2.08175,2.0821,602749999.0
2007-11-01 14:51:00,2.0821,2.08225,2.08135,2.08145,1239600005.0
2007-11-01 14:52:00,2.08145,2.08185,2.08065,2.0816,872999996.0
2007-11-01 14:53:00,2.0816,2.08175,2.08075,2.08115,838400000.0
2007-11-01 14:54:00,2.08115,2.08185,2.08115,2.08175,814999999.0
2007-11-01 14:55:00,2.08175,2.0822,2.08175,2.082,850700003.0
2007-11-01 14:56:00,2.082,2.0822,2.08195,2.08215,1020500000.0
2007-11-01 14:57:00,2.0821,2.0832,2.0821,2.0832,823300002.0
2007-11-01 14:58:00,2.0832,2.08345,2.08295,2.08335,916000001.0
2007-11-01 14:59:00,2.08335,2.08335,2.08275,2.08275,1015499998.0
2007-11-01 15:00:00,2.0828,2.0833,2.08275,2.083,1145499995.0
2007-11-01 15:01:00,2.083,2.083,2.08225,2.0828,973600000.0
2007-11-01 15:02:00,2.0828,2.0829,2.0826,2.0829,990200000.0
2007-11-01 15:03:00,2.08295,2.08295,2.08265,2.0827,1038800000.0
2007-11-01 15:04:00,2.0827,2.0829,2.08265,2.08285,838400000.0
2007-11-01 15:05:00,2.08285,2.08315,2.0828,2.0829,451100000.0
2007-11-01 15:06:00,2.0829,2.08295,2.0825,2.08265,1078500000.0
2007-11-01 15:07:00,2.08265,2.0827,2.0821,2.08255,627100000.0
2007-11-01 15:08:00,2.08255,2.0832,2.08255,2.08285,1122299997.0
2007-11-01 15:09:00,2.0829,2.083,2.08275,2.08295,1162299999.0
2007-11-01 15:10:00,2.08295,2.08325,2.08295,2.08325,351500000.0
2007-11-01 15:11:00,2.08325,2.08325,2.08245,2.0828,1048699998.0
2007-11-01 15:12:00,2.08275,2.0834,2.08275,2.0833,1311300003.0
2007-11-01 15:13:00,2.08325,2.0835,2.0828,2.08285,739950001.0
2007-11-01 15:14:00,2.0828,2.08315,2.0825,2.08315,701300000.0
2007-11-01 15:15:00,2.08315,2.08325,2.0824,2.08255,660000000.0
2007-11-01 15:16:00,2.08255,2.08255,2.0821,2.0823,713200000.0
2007-11-01 15:17:00,2.0823,2.0823,2.08185,2.08225,791300000.0
2007-11-01 15:18:00,2.0822,2.08235,2.0815,2.08155,655700000.0
2007-11-01 15:19:00,2.08155,2.08185,2.0815,2.0817,1266499991.0
2007-11-01 15:20:00,2.0817,2.0818,2.0816,2.0817,962700000.0
2007-11-01 15:21:00,2.08165,2.08205,2.08155,2.08205,1250200000.0
2007-11-01 15:22:00,2.0821,2.08235,2.082,2.08205,512200000.0
2007-11-01 15:23:00,2.08205,2.0822,2.082,2.08215,458762194.0
2007-11-01 15:24:00,2.08215,2.08235,2.08205,2.0822,438400000.0
2007-11-01 15:25:00,2.0822,2.08235,2.0821,2.08215,1240350008.0
2007-11-01 15:26:00,2.08215,2.08225,2.082,2.08205,470000000.0
2007-11-01 15:27:00,2.08205,2.0823,2.082,2.0823,484200000.0
2007-11-01 15:28:00,2.0823,2.08245,2.08215,2.0824,588500000.0
2007-11-01 15:29:00,2.0824,2.0825,2.08235,2.08235,1271500000.0
2007-11-01 15:30:00,2.0824,2.08245,2.08185,2.08195,1020299999.0
2007-11-01 15:31:00,2.08205,2.08215,2.08175,2.08215,412300000.0
2007-11-01 15:32:00,2.08215,2.08265,2.082,2.08235,696100000.0
2007-11-01 15:33:00,2.08235,2.08235,2.08165,2.08175,699900001.0
2007-11-01 15:34:00,2.08175,2.08195,2.08165,2.08165,952700000.0
2007-11-01 15:35:00,2.08165,2.08175,2.0812,2.08125,1048599999.0
2007-11-01 15:36:00,2.08125,2.0813,2.08105,2.08115,549400000.0
2007-11-01 15:37:00,2.08115,2.08115,2.0806,2.08065,980900007.0
2007-11-01 15:38:00,2.08065,2.08085,2.0798,2.0798,988100001.0
2007-11-01 15:39:00,2.0798,2.08005,2.07955,2.0796,657600000.0
2007-11-01 15:40:00,2.0796,2.0796,2.0791,2.07925,707200000.0
2007-11-01 15:41:00,2.07925,2.0798,2.0792,2.07965,801899999.0
2007-11-01 15:42:00,2.07965,2.0799,2.07965,2.0799,881100000.0
2007-11-01 15:43:00,2.0799,2.08025,2.07955,2.0802,950100000.0
2007-11-01 15:44:00,2.0802,2.08065,2.0797,2.0798,906700000.0
2007-11-01 15:45:00,2.0798,2.0799,2.0788,2.07895,1053200016.0
2007-11-01 15:46:00,2.0791,2.0794,2.0789,2.0792,749900000.0
2007-11-01 15:47:00,2.0792,2.07985,2.07915,2.07985,922100000.0
2007-11-01 15:48:00,2.07975,2.08035,2.0797,2.07985,1243499991.0
2007-11-01 15:49:00,2.0799,2.08035,2.07985,2.08025,1054400004.0
2007-11-01 15:50:00,2.08025,2.08035,2.08005,2.0802,1071900001.0
2007-11-01 15:51:00,2.0802,2.08045,2.08,2.08035,1437499997.0
2007-11-01 15:52:00,2.0804,2.08095,2.0803,2.0809,1275100000.0
2007-11-01 15:53:00,2.0809,2.08195,2.0809,2.0818,1211699997.0
2007-11-01 15:54:00,2.0818,2.0818,2.0813,2.08145,930500000.0
2007-11-01 15:55:00,2.08145,2.0816,2.08105,2.08125,1261299992.0
2007-11-01 15:56:00,2.08125,2.0813,2.08095,2.08095,1115299998.0
2007-11-01 15:57:00,2.08095,2.0816,2.08095,2.0815,1159500000.0
2007-11-01 15:58:00,2.0815,2.08185,2.08125,2.0814,2142299949.0
2007-11-01 15:59:00,2.08145,2.08165,2.08095,2.08115,1158000002.0
2007-11-01 16:00:00,2.08115,2.0813,2.0807,2.0807,1748899999.0
2007-11-01 16:01:00,2.0807,2.0807,2.07925,2.0797,1907099999.0
2007-11-01 16:02:00,2.07965,2.0802,2.07965,2.08,1275399998.0
2007-11-01 16:03:00,2.07995,2.08,2.07845,2.07895,1724500005.0
2007-11-01 16:04:00,2.07895,2.07955,2.0786,2.0792,1791300009.0
2007-11-01 16:05:00,2.0792,2.07965,2.0791,2.0792,1491849996.0
2007-11-01 16:06:00,2.07915,2.0795,2.0788,2.07925,1244000001.0
2007-11-01 16:07:00,2.07925,2.0796,2.07925,2.0794,1641900000.0
2007-11-01 16:08:00,2.07935,2.07945,2.0789,2.0789,1573799998.0
2007-11-01 16:09:00,2.0789,2.0794,2.0787,2.07915,938600000.0
2007-11-01 16:10:00,2.07915,2.07935,2.0786,2.07865,1336699999.0
2007-11-01 16:11:00,2.0786,2.07865,2.0782,2.0784,1339914998.0
2007-11-01 16:12:00,2.0784,2.07885,2.0782,2.0788,1788599989.0
2007-11-01 16:13:00,2.0789,2.08,2.07885,2.07985,1156300000.0
2007-11-01 16:14:00,2.0799,2.0805,2.07975,2.0803,1425200002.0
2007-11-01 16:15:00,2.08035,2.0804,2.07975,2.08005,1371099999.0
2007-11-01 16:16:00,2.08005,2.0801,2.0794,2.07955,988100000.0
2007-11-01 16:17:00,2.0795,2.0796,2.07935,2.0796,1528500000.0
2007-11-01 16:18:00,2.0796,2.0796,2.07855,2.0789,1349400001.0
2007-11-01 16:19:00,2.0789,2.07915,2.0786,2.0787,874000000.0
2007-11-01 16:20:00,2.0787,2.0787,2.07805,2.07805,1633000000.0
2007-11-01 16:21:00,2.07805,2.07865,2.07805,2.07855,2135900013.0
2007-11-01 16:22:00,2.07855,2.07865,2.0783,2.0786,1717600007.0
2007-11-01 16:23:00,2.0786,2.07935,2.0786,2.07895,1196800000.0
2007-11-01 16:24:00,2.07895,2.07915,2.07855,2.07855,719400000.0
2007-11-01 16:25:00,2.07855,2.07935,2.07835,2.07935,1257000003.0
2007-11-01 16:26:00,2.07935,2.07995,2.0791,2.0799,1512400001.0
2007-11-01 16:27:00,2.0799,2.0799,2.07945,2.0795,1130400000.0
2007-11-01 16:28:00,2.0795,2.0795,2.07925,2.0795,1140800000.0
2007-11-01 16:29:00,2.0795,2.0795,2.0789,2.0793,1627899989.0
2007-11-01 16:30:00,2.0793,2.0795,2.0793,2.0794,1334600002.0
2007-11-01 16:31:00,2.0794,2.07955,2.0789,2.07945,1785600006.0
2007-11-01 16:32:00,2.07945,2.07945,2.07905,2.07925,1479100030.0
2007-11-01 16:33:00,2.07925,2.07965,2.07915,2.0794,1139000000.0
2007-11-01 16:34:00,2.0794,2.07965,2.07935,2.07955,1514600011.0
2007-11-01 16:35:00,2.0787,2.0787,2.0786,2.0786,1143700004.0
2007-11-01 16:36:00,2.07955,2.0799,2.0794,2.07945,1143700004.0
2007-11-01 16:37:00,2.07945,2.0795,2.0791,2.07945,1132500004.0
2007-11-01 16:38:00,2.0795,2.08,2.07945,2.0799,1661500006.0
2007-11-01 16:39:00,2.0786,2.0791,2.0786,2.079,929400000.0
2007-11-01 16:40:00,2.0799,2.07995,2.0794,2.0799,929400000.0
2007-11-01 16:41:00,2.0799,2.08,2.0798,2.08,1103399999.0
2007-11-01 16:42:00,2.08,2.08005,2.0798,2.08005,833999991.0
2007-11-01 16:43:00,2.08005,2.0805,2.07985,2.0803,1017600000.0
2007-11-01 16:44:00,2.0803,2.08085,2.0801,2.08075,1224700000.0
2007-11-01 16:45:00,2.08075,2.0809,2.0806,2.08065,1078600000.0
2007-11-01 16:47:00,2.08055,2.08055,2.08035,2.08035,1164800000.0
2007-11-01 16:48:00,2.08035,2.08035,2.08015,2.08015,1250700002.0
2007-11-01 16:49:00,2.0802,2.0804,2.0799,2.0799,1233899998.0
2007-11-01 16:50:00,2.0799,2.0801,2.0798,2.07995,1677500006.0
2007-11-01 16:51:00,2.0794,2.0799,2.0794,2.0799,1275700004.0
2007-11-01 16:52:00,2.08,2.0803,2.0799,2.07995,1275700004.0
2007-11-01 16:53:00,2.0802,2.0805,2.0802,2.0805,1484500003.0
2007-11-01 16:54:00,2.08,2.08025,2.07995,2.08005,1484500003.0
2007-11-01 16:55:00,2.08005,2.08055,2.08005,2.08045,1373100000.0
2007-11-01 16:56:00,2.08045,2.08065,2.0803,2.08065,1561200000.0
2007-11-01 16:57:00,2.08065,2.08085,2.08045,2.08045,1289400002.0
2007-11-01 16:58:00,2.0805,2.08065,2.0798,2.07995,1427299998.0
2007-11-01 16:59:00,2.08,2.08005,2.07955,2.08005,1930799996.0
2007-11-01 17:00:00,2.08005,2.08015,2.0795,2.0796,1667700002.0
2007-11-01 17:01:00,2.07955,2.07965,2.07935,2.0794,1479550005.0
2007-11-01 17:02:00,2.07935,2.07935,2.079,2.07935,1674300006.0
2007-11-01 17:03:00,2.0793,2.07965,2.0793,2.0794,773100000.0
2007-11-01 17:04:00,2.0794,2.0794,2.07865,2.0788,1388699993.0
2007-11-01 17:05:00,2.0788,2.0789,2.0787,2.07875,1350200000.0
2007-11-01 17:06:00,2.07875,2.0789,2.0787,2.0788,1008200000.0
2007-11-01 17:07:00,2.07885,2.07895,2.0786,2.07885,1296499996.0
2007-11-01 17:08:00,2.07885,2.07905,2.0786,2.07885,1880399991.0
2007-11-01 17:09:00,2.07885,2.07895,2.07875,2.0788,774800000.0
2007-11-01 17:10:00,2.0788,2.0791,2.0788,2.07905,1049200000.0
2007-11-01 17:11:00,2.07905,2.07915,2.0788,2.079,1448000000.0
2007-11-01 17:12:00,2.0841,2.0841,2.0834,2.0839,1685299993.0
2007-11-01 17:13:00,2.07915,2.0793,2.0788,2.0788,1685299993.0
2007-11-01 17:14:00,2.07885,2.07895,2.07875,2.07885,1041200000.0
2007-11-01 17:15:00,2.07885,2.079,2.07885,2.07895,1747800005.0
2007-11-01 17:16:00,2.079,2.079,2.0787,2.07885,1788100000.0
2007-11-01 17:17:00,2.0788,2.07885,2.0783,2.07835,1236549996.0
2007-11-01 17:18:00,2.0783,2.079,2.0781,2.0789,1136050003.0
2007-11-01 17:19:00,2.0789,2.07935,2.0788,2.079,1689399993.0
2007-11-01 17:20:00,2.079,2.07925,2.079,2.0791,909100000.0
2007-11-01 17:21:00,2.0791,2.07915,2.07875,2.07905,1133800000.0
2007-11-01 17:22:00,2.07905,2.0794,2.079,2.07935,1313800000.0
2007-11-01 17:23:00,2.07935,2.0798,2.07925,2.0798,1004300003.0
2007-11-01 17:24:00,2.07985,2.07995,2.07955,2.07965,1348599992.0
2007-11-01 17:25:00,2.07965,2.07985,2.07955,2.07965,1623700018.0
2007-11-01 17:26:00,2.0796,2.07975,2.0795,2.0796,1439600010.0
2007-11-01 17:27:00,2.07955,2.07965,2.0791,2.0791,1523800008.0
2007-11-01 17:28:00,2.0791,2.07925,2.079,2.07915,1656199999.0
2007-11-01 17:29:00,2.07915,2.0793,2.0789,2.07925,1057500000.0
2007-11-01 17:30:00,2.07925,2.0797,2.07915,2.07945,1452400008.0
2007-11-01 17:31:00,2.0852,2.0854,2.085,2.0851,1885699991.0
2007-11-01 17:32:00,2.0793,2.0794,2.0791,2.0791,1885699991.0
2007-11-01 17:33:00,2.0791,2.07925,2.079,2.0791,957100000.0
2007-11-01 17:34:00,2.0791,2.0791,2.0789,2.07895,717600000.0
2007-11-01 17:35:00,2.07895,2.07895,2.0787,2.0787,1504400003.0
2007-11-01 17:36:00,2.0787,2.079,2.07855,2.079,1415900001.0
2007-11-01 17:37:00,2.079,2.079,2.07875,2.079,884900000.0
2007-11-01 17:38:00,2.079,2.079,2.07875,2.07885,1572299982.0
2007-11-01 17:39:00,2.0788,2.0792,2.07875,2.07915,1499599994.0
2007-11-01 17:40:00,2.07915,2.07915,2.07875,2.07885,814800000.0
2007-11-01 17:41:00,2.07885,2.07895,2.0788,2.07885,1341899997.0
2007-11-01 17:42:00,2.0788,2.0789,2.0785,2.0786,1785999994.0
2007-11-01 17:43:00,2.0786,2.07875,2.07855,2.0787,1657899992.0
2007-11-01 17:44:00,2.07875,2.0789,2.0786,2.07865,1586199999.0
2007-11-01 17:45:00,2.07865,2.0791,2.07865,2.0789,2104400006.0
2007-11-01 17:46:00,2.0789,2.079,2.0789,2.07895,1493500000.0
2007-11-01 17:47:00,2.0861,2.0861,2.0856,2.0856,1593500009.0
2007-11-01 17:48:00,2.07935,2.0797,2.07935,2.0797,1593500009.0
2007-11-01 17:49:00,2.0797,2.0797,2.0795,2.07955,578400000.0
2007-11-01 17:50:00,2.0796,2.0797,2.0795,2.0796,1129900000.0
2007-11-01 17:51:00,2.0796,2.08,2.0795,2.08,1076500000.0
2007-11-01 17:52:00,2.07995,2.0804,2.07995,2.08025,1848600002.0
2007-11-01 17:53:00,2.08025,2.0807,2.08025,2.08065,1352300000.0
2007-11-01 17:54:00,2.08065,2.08065,2.07965,2.0797,695400000.0
2007-11-01 17:55:00,2.0797,2.08025,2.0796,2.08025,1064700000.0
2007-11-01 17:56:00,2.0802,2.08025,2.07975,2.0799,1646100003.0
2007-11-01 17:57:00,2.0799,2.08005,2.0798,2.08,1287300000.0
2007-11-01 17:58:00,2.08,2.0811,2.08,2.08105,1157900000.0
2007-11-01 17:59:00,2.0811,2.08165,2.08105,2.0816,1336300001.0
2007-11-01 18:00:00,2.0816,2.0818,2.08135,2.08135,1424799999.0
2007-11-01 18:01:00,2.0814,2.0816,2.0813,2.08135,1278499996.0
2007-11-01 18:02:00,2.08135,2.08145,2.08125,2.0814,1129799999.0
2007-11-01 18:03:00,2.0814,2.0814,2.08125,2.08135,1092500000.0
2007-11-01 18:04:00,2.08135,2.08155,2.08115,2.0813,807900005.0
2007-11-01 18:05:00,2.08125,2.0821,2.08125,2.0821,1029500001.0
2007-11-01 18:06:00,2.0821,2.08305,2.0821,2.0827,1431699998.0
2007-11-01 18:07:00,2.0827,2.08275,2.0826,2.0826,918100000.0
2007-11-01 18:08:00,2.0826,2.08305,2.0826,2.08305,1136299999.0
2007-11-01 18:09:00,2.08305,2.08325,2.0828,2.08295,1400599988.0
2007-11-01 18:10:00,2.08295,2.08325,2.0829,2.0831,518000000.0
2007-11-01 18:11:00,2.0831,2.0842,2.083,2.0842,892150000.0
2007-11-01 18:12:00,2.08415,2.0842,2.0835,2.08395,1670149997.0
2007-11-01 18:13:00,2.08395,2.0841,2.08375,2.0839,2054400010.0
2007-11-01 18:14:00,2.0839,2.0839,2.08375,2.0838,1372300000.0
2007-11-01 18:15:00,2.0838,2.08415,2.0836,2.0841,1400500001.0
2007-11-01 18:16:00,2.0841,2.08455,2.08405,2.0844,1682899998.0
2007-11-01 18:17:00,2.0844,2.0857,2.08435,2.08535,1329659996.0
2007-11-01 18:18:00,2.08535,2.08555,2.085,2.08505,1569399996.0
2007-11-01 18:19:00,2.0851,2.08585,2.085,2.0856,1444799993.0
2007-11-01 18:20:00,2.08565,2.08605,2.0854,2.08555,1274299999.0
2007-11-01 18:21:00,2.08555,2.0857,2.0853,2.0854,1107699998.0
2007-11-01 18:22:00,2.08545,2.08555,2.0854,2.0854,882999999.0
2007-11-01 18:23:00,2.0854,2.0861,2.0854,2.0861,679100000.0
2007-11-01 18:24:00,2.0861,2.0868,2.086,2.08655,1014500000.0
2007-11-01 18:25:00,2.0866,2.0866,2.08535,2.08545,1323100004.0
2007-11-01 18:26:00,2.0854,2.08585,2.0854,2.08555,992799998.0
2007-11-01 18:27:00,2.08555,2.08565,2.08535,2.0854,1928399998.0
2007-11-01 18:28:00,2.0854,2.08555,2.0852,2.08545,1700400005.0
2007-11-01 18:29:00,2.08555,2.08585,2.08555,2.0857,721000000.0
2007-11-01 18:30:00,2.0857,2.0857,2.08535,2.08535,1690000000.0
2007-11-01 18:31:00,2.08535,2.08545,2.08515,2.08525,1008600000.0
2007-11-01 18:32:00,2.0841,2.0841,2.0837,2.0839,1251300008.0
2007-11-01 18:33:00,2.0852,2.0858,2.0852,2.0858,1251300008.0
2007-11-01 18:34:00,2.0858,2.0859,2.08535,2.08535,742400000.0
2007-11-01 18:35:00,2.08535,2.08565,2.08535,2.08555,993200000.0
2007-11-01 18:36:00,2.08555,2.08575,2.08545,2.08545,1322799999.0
2007-11-01 18:37:00,2.08545,2.0857,2.08535,2.0857,1199899999.0
2007-11-01 18:38:00,2.0857,2.08595,2.08555,2.08565,1146400002.0
2007-11-01 18:39:00,2.08565,2.08625,2.0856,2.0861,927199998.0
2007-11-01 18:40:00,2.0861,2.08645,2.086,2.08625,1368700000.0
2007-11-01 18:41:00,2.08625,2.0866,2.08615,2.0866,1220800000.0
2007-11-01 18:42:00,2.0866,2.0872,2.0866,2.087,956000000.0
2007-11-01 18:43:00,2.087,2.0872,2.0868,2.0869,959900000.0
2007-11-01 18:44:00,2.0869,2.0871,2.08675,2.0871,1620600000.0
2007-11-01 18:45:00,2.0871,2.0874,2.08685,2.08685,1496899995.0
2007-11-01 18:46:00,2.08685,2.08695,2.0863,2.0864,1325150000.0
2007-11-01 18:47:00,2.0864,2.0864,2.0857,2.0857,893800000.0
2007-11-01 18:48:00,2.0857,2.08575,2.08535,2.0857,1109400001.0
2007-11-01 18:49:00,2.0857,2.08575,2.0855,2.0856,1392800000.0
2007-11-01 18:50:00,2.08555,2.0856,2.08545,2.08555,1876400001.0
2007-11-01 18:51:00,2.0856,2.08585,2.0855,2.08575,830100000.0
2007-11-01 18:52:00,2.08575,2.08575,2.08555,2.08555,813600000.0
2007-11-01 18:53:00,2.08555,2.0857,2.08555,2.0857,1157900000.0
2007-11-01 18:54:00,2.0857,2.08575,2.0856,2.0857,1644699999.0
2007-11-01 18:55:00,2.08575,2.08585,2.0853,2.0855,1531599996.0
2007-11-01 18:56:00,2.0855,2.08555,2.0847,2.08475,1624500000.0
2007-11-01 18:57:00,2.08475,2.08495,2.08465,2.0847,1241950000.0
2007-11-01 18:58:00,2.0847,2.0853,2.0847,2.0853,1082500000.0
2007-11-01 18:59:00,2.0853,2.0855,2.08475,2.08485,1125400000.0
2007-11-01 19:00:00,2.08485,2.08505,2.08465,2.085,1657499990.0
2007-11-01 19:01:00,2.08495,2.0852,2.08465,2.0851,1423700004.0
2007-11-01 19:02:00,2.0851,2.0851,2.08465,2.0848,1750800001.0
2007-11-01 19:03:00,2.0848,2.0851,2.0848,2.0851,1329300000.0
2007-11-01 19:04:00,2.0851,2.0851,2.08495,2.085,1686400017.0
2007-11-01 19:05:00,2.0819,2.082,2.0818,2.0818,1543100003.0
2007-11-01 19:06:00,2.0844,2.0848,2.08425,2.08465,1543100003.0
2007-11-01 19:07:00,2.0818,2.0822,2.0818,2.0821,2017300003.0
2007-11-01 19:08:00,2.0822,2.0827,2.0822,2.0823,2017300003.0
2007-11-01 19:09:00,2.0847,2.0848,2.0845,2.08475,2017300003.0
2007-11-01 19:10:00,2.08475,2.085,2.08475,2.0849,889500000.0
2007-11-01 19:11:00,2.0849,2.0851,2.0848,2.0849,1180100001.0
2007-11-01 19:12:00,2.08495,2.08515,2.08485,2.085,1260900003.0
2007-11-01 19:13:00,2.08495,2.085,2.08435,2.0844,1882700000.0
2007-11-01 19:14:00,2.0844,2.0847,2.08435,2.0844,1599099996.0
2007-11-01 19:15:00,2.0845,2.0845,2.08405,2.08415,1497300001.0
2007-11-01 19:16:00,2.08415,2.08435,2.084,2.08435,1668699972.0
2007-11-01 19:17:00,2.08435,2.08435,2.0837,2.0838,989200000.0
2007-11-01 19:18:00,2.0838,2.0841,2.0838,2.08395,1472700000.0
2007-11-01 19:19:00,2.08395,2.08405,2.08395,2.08395,788200000.0
2007-11-01 19:20:00,2.08395,2.08425,2.0838,2.08425,1922249982.0
2007-11-01 19:21:00,2.08425,2.08455,2.08425,2.0845,878299996.0
2007-11-01 19:22:00,2.0845,2.08465,2.08435,2.08435,1890800000.0
2007-11-01 19:23:00,2.08435,2.08445,2.08435,2.0844,957500000.0
2007-11-01 19:24:00,2.0844,2.0845,2.08415,2.0843,1165999999.0
2007-11-01 19:25:00,2.0843,2.08435,2.08375,2.08375,1059100000.0
2007-11-01 19:26:00,2.08375,2.0843,2.0836,2.0843,1350600004.0
2007-11-01 19:27:00,2.0843,2.0845,2.08395,2.084,1989800003.0
2007-11-01 19:28:00,2.08395,2.08415,2.0839,2.0841,952900001.0
2007-11-01 19:29:00,2.08415,2.08425,2.084,2.084,1026800000.0
2007-11-01 19:30:00,2.084,2.0841,2.0837,2.08385,1350200002.0
2007-11-01 19:31:00,2.08385,2.08425,2.0838,2.08415,1277700000.0
2007-11-01 19:32:00,2.08415,2.08415,2.0838,2.08395,1297600004.0
2007-11-01 19:33:00,2.08395,2.08395,2.0836,2.0838,1200199994.0
2007-11-01 19:34:00,2.0838,2.0838,2.0836,2.0837,1822600004.0
2007-11-01 19:35:00,2.0837,2.0838,2.08365,2.0837,1555500011.0
2007-11-01 19:36:00,2.0838,2.0838,2.08295,2.0835,730100000.0
2007-11-01 19:37:00,2.0835,2.0835,2.0831,2.0832,666900000.0
2007-11-01 19:38:00,2.0832,2.0832,2.08205,2.0823,899400000.0
2007-11-01 19:39:00,2.0823,2.0828,2.0823,2.0827,1221100000.0
2007-11-01 19:40:00,2.0827,2.0828,2.08255,2.08265,1530599996.0
2007-11-01 19:41:00,2.0827,2.0829,2.08265,2.0829,602800000.0
2007-11-01 19:42:00,2.0829,2.0829,2.0823,2.0823,942599998.0
2007-11-01 19:43:00,2.0824,2.0824,2.08215,2.0823,1300199981.0
2007-11-01 19:44:00,2.0823,2.0824,2.0822,2.0822,1837800004.0
2007-11-01 19:45:00,2.0822,2.0826,2.0822,2.0826,1228149999.0
2007-11-01 19:46:00,2.08255,2.0829,2.08245,2.08255,1328299995.0
2007-11-01 19:47:00,2.08265,2.08275,2.08255,2.0827,1103500000.0
2007-11-01 19:48:00,2.0827,2.0829,2.08265,2.0827,1989350002.0
2007-11-01 19:49:00,2.0827,2.0831,2.0827,2.0831,1622299984.0
2007-11-01 19:50:00,2.0831,2.0834,2.08305,2.0831,903000000.0
2007-11-01 19:51:00,2.0838,2.0839,2.0837,2.0838,1318500000.0
2007-11-01 19:52:00,2.0839,2.0839,2.0838,2.0838,1318500000.0
2007-11-01 19:53:00,2.0837,2.0838,2.0836,2.0837,1318500000.0
2007-11-01 19:54:00,2.08225,2.08225,2.0816,2.0819,1318500000.0
2007-11-01 19:55:00,2.0819,2.08245,2.0819,2.0821,1453000000.0
2007-11-01 19:56:00,2.0821,2.0823,2.08165,2.0817,1408200000.0
2007-11-01 19:57:00,2.0817,2.0821,2.08155,2.08155,1670800004.0
2007-11-01 19:58:00,2.0816,2.0817,2.0812,2.0814,1276600000.0
2007-11-01 19:59:00,2.0814,2.0816,2.08125,2.08155,1856500024.0
2007-11-01 20:00:00,2.08145,2.08185,2.0814,2.0818,1034099999.0
2007-11-01 20:01:00,2.0818,2.08195,2.0816,2.08195,1215800003.0
2007-11-01 20:02:00,2.08195,2.08205,2.08185,2.082,2137399995.0
2007-11-01 20:03:00,2.082,2.08235,2.082,2.08225,1764400005.0
2007-11-01 20:04:00,2.0823,2.0823,2.08205,2.0821,2000099995.0
2007-11-01 20:05:00,2.08205,2.0821,2.08185,2.0819,1073600000.0
2007-11-01 20:06:00,2.0819,2.0821,2.0818,2.08195,1765099991.0
2007-11-01 20:07:00,2.0835,2.0835,2.0834,2.0835,861499999.0
2007-11-01 20:08:00,2.0822,2.0828,2.0822,2.0823,861499999.0
2007-11-01 20:09:00,2.0823,2.0824,2.08205,2.08205,1594799989.0
2007-11-01 20:10:00,2.0821,2.0822,2.08205,2.0822,1551800006.0
2007-11-01 20:11:00,2.0822,2.0823,2.0821,2.0822,1014900000.0
2007-11-01 20:12:00,2.0822,2.0822,2.08185,2.08185,790100000.0
2007-11-01 20:13:00,2.08185,2.0824,2.08185,2.0824,823000000.0
2007-11-01 20:14:00,2.0824,2.0824,2.0823,2.0823,1130600000.0
2007-11-01 20:15:00,2.0823,2.0824,2.08185,2.08205,780300000.0
2007-11-01 20:16:00,2.08205,2.08235,2.08195,2.08215,1688899998.0
2007-11-01 20:17:00,2.08215,2.0825,2.0821,2.0825,1994299990.0
2007-11-01 20:18:00,2.0825,2.0825,2.08175,2.08175,1423977686.0
2007-11-01 20:19:00,2.08175,2.0824,2.08175,2.08235,1995040224.0
2007-11-01 20:20:00,2.0823,2.0823,2.0819,2.082,1210800001.0
2007-11-01 20:21:00,2.0824,2.0826,2.0824,2.0824,781600002.0
2007-11-01 20:22:00,2.082,2.08205,2.08195,2.082,781600002.0
2007-11-01 20:23:00,2.082,2.082,2.08145,2.08145,2002499999.0
2007-11-01 20:24:00,2.0815,2.08195,2.0815,2.08195,1518600000.0
2007-11-01 20:25:00,2.08195,2.08255,2.0819,2.08255,1182500000.0
2007-11-01 20:26:00,2.0825,2.08275,2.0825,2.0826,1444600002.0
2007-11-01 20:27:00,2.08265,2.08295,2.0826,2.0827,1214900000.0
2007-11-01 20:28:00,2.0827,2.0827,2.08255,2.08265,1102199998.0
2007-11-01 20:29:00,2.08265,2.08265,2.0823,2.0823,1278599998.0
2007-11-01 20:30:00,2.0823,2.08265,2.08225,2.08245,1840100002.0
2007-11-01 20:31:00,2.0801,2.0803,2.08,2.0803,1972800016.0
2007-11-01 20:32:00,2.0802,2.0804,2.0801,2.0802,1972800016.0
2007-11-01 20:33:00,2.08285,2.08295,2.0827,2.0828,1972800016.0
2007-11-01 20:34:00,2.08285,2.08285,2.0827,2.0828,1339100000.0
2007-11-01 20:35:00,2.0828,2.08295,2.0828,2.08295,1824199999.0
2007-11-01 20:36:00,2.0805,2.0805,2.0803,2.0805,2123399989.0
2007-11-01 20:37:00,2.08335,2.084,2.0833,2.08365,2123399989.0
2007-11-01 20:38:00,2.08365,2.08375,2.0835,2.0836,1488200002.0
2007-11-01 20:39:00,2.08355,2.0836,2.083,2.0832,1186820006.0
2007-11-01 20:40:00,2.0832,2.0844,2.0832,2.0844,1225699996.0
2007-11-01 20:41:00,2.0843,2.0844,2.0842,2.0842,1239800006.0
2007-11-01 20:42:00,2.0842,2.0843,2.0839,2.0839,1902099999.0
2007-11-01 20:43:00,2.0804,2.0806,2.0803,2.0803,1698699995.0
2007-11-01 20:44:00,2.0839,2.0843,2.0839,2.08395,1698699995.0
2007-11-01 20:45:00,2.08395,2.084,2.0839,2.084,1475800000.0
2007-11-01 20:46:00,2.084,2.0842,2.08395,2.084,1178400000.0
2007-11-01 20:48:00,2.0839,2.08405,2.08385,2.084,2111000005.0
2007-11-01 20:49:00,2.084,2.0841,2.08395,2.084,818800000.0
2007-11-01 20:50:00,2.084,2.08405,2.08385,2.0839,1476600003.0
2007-11-01 20:51:00,2.08395,2.084,2.0838,2.08395,1445500000.0
2007-11-01 20:52:00,2.0798,2.0799,2.0797,2.0797,1222800001.0
2007-11-01 20:53:00,2.0839,2.0839,2.08365,2.0838,1222800001.0
2007-11-01 20:54:00,2.0838,2.0838,2.0836,2.0837,1655199999.0
2007-11-01 20:55:00,2.0837,2.0838,2.0836,2.0838,1577999997.0
2007-11-01 20:56:00,2.08375,2.0838,2.08375,2.0838,1173800002.0
2007-11-01 20:57:00,2.0838,2.08385,2.0838,2.0838,1078800000.0
2007-11-01 20:58:00,2.0783,2.0785,2.0781,2.0785,1482800000.0
2007-11-01 20:59:00,2.0838,2.084,2.08375,2.08385,1482800000.0
2007-11-01 21:00:00,2.0838,2.084,2.08375,2.084,1972000019.0
2007-11-01 21:01:00,2.084,2.084,2.0838,2.0838,1486800000.0
2007-11-01 21:02:00,2.0838,2.0839,2.0836,2.0836,1833099991.0
2007-11-01 21:03:00,2.08365,2.08365,2.0833,2.0833,1669899974.0
2007-11-01 21:04:00,2.0833,2.08335,2.0832,2.08325,1391699998.0
2007-11-01 21:05:00,2.0793,2.0794,2.0793,2.0793,1881300001.0
2007-11-01 21:06:00,2.0794,2.0795,2.0794,2.0795,1881300001.0
2007-11-01 21:07:00,2.0834,2.08365,2.08335,2.08345,1881300001.0
2007-11-01 21:08:00,2.0796,2.0797,2.0794,2.0795,1176100000.0
2007-11-01 21:09:00,2.08335,2.08335,2.08315,2.0832,1176100000.0
2007-11-01 21:10:00,2.0796,2.0796,2.0795,2.0796,1468200000.0
2007-11-01 21:11:00,2.0834,2.0834,2.08335,2.08335,1468200000.0
2007-11-01 21:12:00,2.08335,2.0834,2.0832,2.0832,2054000000.0
2007-11-01 21:13:00,2.0797,2.0799,2.0797,2.0799,1828899984.0
2007-11-01 21:14:00,2.0798,2.0801,2.0798,2.0799,1828899984.0
2007-11-01 21:15:00,2.08295,2.083,2.0828,2.0829,1828899984.0
2007-11-01 21:16:00,2.0829,2.08305,2.08275,2.08305,1810200000.0
2007-11-01 21:17:00,2.08305,2.08315,2.0829,2.08305,1330100000.0
2007-11-01 21:18:00,2.0831,2.0831,2.0827,2.0827,1605699993.0
2007-11-01 21:19:00,2.08275,2.08295,2.0827,2.08295,1140000000.0
2007-11-01 21:20:00,2.08295,2.08305,2.08275,2.08285,1010299998.0
2007-11-01 21:21:00,2.08285,2.08285,2.08245,2.0825,873300000.0
2007-11-01 21:22:00,2.0825,2.08265,2.0824,2.0826,1019800000.0
2007-11-01 21:23:00,2.0826,2.08275,2.08245,2.08245,941699999.0
2007-11-01 21:24:00,2.08245,2.08255,2.08165,2.08165,792500001.0
2007-11-01 21:25:00,2.0817,2.0818,2.0815,2.08155,1511200005.0
2007-11-01 21:26:00,2.0816,2.08185,2.0815,2.08165,1357999996.0
2007-11-01 21:27:00,2.08165,2.08165,2.0813,2.08155,1105800000.0
2007-11-01 21:28:00,2.08155,2.08165,2.0809,2.08115,1659800007.0
2007-11-01 21:29:00,2.08115,2.08115,2.08045,2.08045,1005600004.0
2007-11-01 21:30:00,2.08045,2.0805,2.08015,2.08025,1134900000.0
2007-11-01 21:31:00,2.08025,2.08045,2.08,2.08035,667000000.0
2007-11-01 21:32:00,2.08035,2.08055,2.08015,2.08035,854400000.0
2007-11-01 21:33:00,2.08035,2.08115,2.08025,2.08115,476300000.0
2007-11-01 21:34:00,2.08115,2.08115,2.08035,2.0805,880300000.0
2007-11-01 21:35:00,2.0805,2.08105,2.0805,2.08055,557100000.0
2007-11-01 21:36:00,2.08055,2.08065,2.08045,2.08065,708500000.0
2007-11-01 21:37:00,2.08065,2.08065,2.08035,2.08055,625000000.0
2007-11-01 21:38:00,2.08055,2.08055,2.0802,2.08025,1007900021.0
2007-11-01 21:39:00,2.0802,2.0803,2.08005,2.08015,709200000.0
2007-11-01 21:40:00,2.08005,2.08025,2.08005,2.08025,865700000.0
2007-11-01 21:41:00,2.08025,2.0803,2.0801,2.08015,1300800000.0
2007-11-01 21:42:00,2.08015,2.0804,2.08015,2.0803,567600000.0
2007-11-01 21:43:00,2.0803,2.08065,2.08025,2.08025,954300000.0
2007-11-01 21:44:00,2.08025,2.08025,2.08005,2.0801,1635599982.0
2007-11-01 21:45:00,2.0801,2.08025,2.08005,2.08005,1148100000.0
2007-11-01 21:46:00,2.08005,2.0801,2.0797,2.0797,1327400000.0
2007-11-01 21:47:00,2.0789,2.0791,2.0788,2.0791,1514700005.0
2007-11-01 21:48:00,2.07965,2.08005,2.07965,2.07985,1514700005.0
2007-11-01 21:49:00,2.07985,2.08,2.07975,2.07985,1175500000.0
2007-11-01 21:50:00,2.07985,2.08,2.07975,2.07975,956400000.0
2007-11-01 21:51:00,2.07975,2.08005,2.07975,2.07985,634100000.0
2007-11-01 21:52:00,2.07985,2.07995,2.0797,2.0797,879700000.0
2007-11-01 21:53:00,2.0797,2.0797,2.07895,2.07915,1627799999.0
2007-11-01 21:54:00,2.07915,2.07915,2.07845,2.07865,1393350000.0
2007-11-01 21:55:00,2.07865,2.07875,2.07825,2.07845,1225799993.0
2007-11-01 21:56:00,2.07845,2.0785,2.0778,2.0783,1115999998.0
2007-11-01 21:57:00,2.0783,2.0785,2.07795,2.0784,1374100005.0
2007-11-01 21:58:00,2.0784,2.0786,2.0782,2.0785,1278300000.0
2007-11-01 21:59:00,2.0785,2.07885,2.0785,2.0788,618900000.0
2007-11-01 22:00:00,2.0788,2.07895,2.0786,2.0787,1000899996.0
2007-11-01 22:01:00,2.0787,2.0792,2.0786,2.0792,1490649997.0
2007-11-01 22:02:00,2.0792,2.07925,2.0787,2.0788,1025100000.0
2007-11-01 22:03:00,2.0788,2.07925,2.0785,2.07925,639700000.0
2007-11-01 22:04:00,2.07925,2.07955,2.07925,2.07945,811600000.0
2007-11-01 22:05:00,2.0794,2.0795,2.0787,2.0787,1245500000.0
2007-11-01 22:06:00,2.0795,2.0796,2.07945,2.07955,1245500000.0
2007-11-01 22:07:00,2.07955,2.0796,2.0794,2.07955,1740300000.0
2007-11-01 22:08:00,2.07955,2.0798,2.07945,2.0796,829900000.0
2007-11-01 22:09:00,2.0796,2.0796,2.07955,2.0796,1363200000.0
2007-11-01 22:10:00,2.0788,2.079,2.0788,2.079,1919900000.0
2007-11-01 22:11:00,2.0791,2.0804,2.0791,2.0804,1919900000.0
2007-11-01 22:12:00,2.0805,2.0809,2.0791,2.0793,1919900000.0
2007-11-01 22:13:00,2.0796,2.0796,2.0791,2.0791,1919900000.0
2007-11-01 22:14:00,2.0798,2.0802,2.0798,2.08,1919900000.0
2007-11-01 22:15:00,2.07995,2.08,2.07975,2.0799,1948000000.0
2007-11-01 22:16:00,2.0799,2.0799,2.0793,2.07935,1233800005.0
2007-11-01 22:17:00,2.0793,2.0793,2.0788,2.0791,853400014.0
2007-11-01 22:18:00,2.0791,2.0792,2.0789,2.0789,1497500017.0
2007-11-01 22:19:00,2.0797,2.0797,2.0797,2.0797,1770899998.0
2007-11-01 22:20:00,2.0795,2.0797,2.0795,2.0797,1770899998.0
2007-11-01 22:21:00,2.0792,2.0793,2.0789,2.0789,1770899998.0
2007-11-01 22:22:00,2.08,2.0802,2.08,2.0801,1621999988.0
2007-11-01 22:23:00,2.0802,2.0805,2.0799,2.0801,1621999988.0
2007-11-01 22:24:00,2.0791,2.0792,2.0791,2.07915,1621999988.0
2007-11-01 22:25:00,2.0792,2.0793,2.0792,2.0792,1222400000.0
2007-11-01 22:26:00,2.0792,2.0792,2.07915,2.07915,1240100000.0
2007-11-01 22:27:00,2.07915,2.0792,2.07905,2.0792,1601600000.0
2007-11-01 22:28:00,2.0792,2.0792,2.07885,2.07885,1448999980.0
2007-11-01 22:29:00,2.07885,2.07885,2.0788,2.07885,1466300000.0
2007-11-01 22:30:00,2.07885,2.07905,2.07885,2.07905,780800000.0
2007-11-01 22:31:00,2.07905,2.07905,2.0787,2.07885,954500000.0
2007-11-01 22:32:00,2.07885,2.07885,2.07875,2.0788,1277600000.0
2007-11-01 22:33:00,2.0788,2.079,2.07875,2.0789,1537600000.0
2007-11-01 22:34:00,2.0789,2.07895,2.07885,2.07895,1689299937.0
2007-11-01 22:35:00,2.07895,2.07895,2.0789,2.07895,1458199977.0
2007-11-01 22:36:00,2.07895,2.07905,2.07885,2.079,1004100000.0
2007-11-01 22:37:00,2.07905,2.07905,2.0789,2.07895,1377200000.0
2007-11-01 22:38:00,2.07895,2.0792,2.07885,2.0792,1347800000.0
2007-11-01 22:39:00,2.0792,2.0792,2.07905,2.07915,1891200011.0
2007-11-01 22:40:00,2.07915,2.0792,2.079,2.079,1229000000.0
2007-11-01 22:41:00,2.079,2.07905,2.0789,2.07895,1469200000.0
2007-11-01 22:42:00,2.07895,2.07905,2.07875,2.0788,1320900000.0
2007-11-01 22:43:00,2.0788,2.0788,2.07865,2.0788,1628600000.0
2007-11-01 22:44:00,2.0788,2.0788,2.0786,2.07875,1744000000.0
2007-11-01 22:45:00,2.07875,2.07915,2.07875,2.07895,696600000.0
2007-11-01 22:46:00,2.07895,2.0792,2.0788,2.0788,1225500000.0
2007-11-01 22:47:00,2.0788,2.0792,2.0788,2.07915,1334000000.0
2007-11-01 22:48:00,2.0793,2.07945,2.07925,2.07935,1391800001.0
2007-11-01 22:49:00,2.07945,2.0797,2.07925,2.0797,773400000.0
2007-11-01 22:50:00,2.0796,2.08005,2.0795,2.08005,772400000.0
2007-11-01 22:51:00,2.08005,2.0801,2.07995,2.08,1479200000.0
2007-11-01 22:52:00,2.08,2.0801,2.0798,2.07985,1852899999.0
2007-11-01 22:53:00,2.07985,2.07995,2.07975,2.07995,1105900000.0
2007-11-01 22:54:00,2.07995,2.08005,2.0798,2.08005,1147800000.0
2007-11-01 22:55:00,2.08005,2.0802,2.0799,2.08005,1261700000.0
2007-11-01 22:56:00,2.08005,2.08055,2.0799,2.07995,1221500000.0
2007-11-01 22:58:00,2.07995,2.0801,2.07995,2.07995,1204300000.0
2007-11-01 22:59:00,2.0775,2.0775,2.0775,2.0775,1919800000.0
2007-11-01 23:00:00,2.0777,2.0778,2.0774,2.0775,1919800000.0
2007-11-01 23:01:00,2.08,2.0801,2.07975,2.08,1919800000.0
2007-11-01 23:02:00,2.0799,2.08,2.0793,2.0794,1681800000.0
2007-11-01 23:03:00,2.0794,2.07945,2.07825,2.07825,1380200000.0
2007-11-01 23:04:00,2.07823,2.0798,2.07823,2.0794,1045000000.0
2007-11-01 23:05:00,2.0794,2.0794,2.07865,2.0787,1191700000.0
2007-11-01 23:06:00,2.0787,2.0789,2.0786,2.0787,1177200000.0
2007-11-01 23:07:00,2.0786,2.07915,2.0786,2.07915,804400000.0
2007-11-01 23:08:00,2.07915,2.07918,2.0788,2.0789,601400000.0
2007-11-01 23:09:00,2.07895,2.07895,2.07885,2.07895,688900000.0
2007-11-01 23:10:00,2.07895,2.07895,2.07875,2.07895,1191500000.0
2007-11-01 23:11:00,2.07895,2.0793,2.07895,2.07905,776000000.0
2007-11-01 23:12:00,2.07905,2.0806,2.07895,2.07915,797200000.0
2007-11-01 23:13:00,2.07905,2.0796,2.07905,2.0791,1058700000.0
2007-11-01 23:14:00,2.0791,2.0792,2.079,2.0792,979300000.0
2007-11-01 23:15:00,2.0792,2.0792,2.079,2.07905,977000000.0
2007-11-01 23:16:00,2.07905,2.0792,2.07895,2.07915,1253600000.0
2007-11-01 23:17:00,2.0792,2.07945,2.0791,2.07925,1180000000.0
2007-11-01 23:18:00,2.07925,2.0795,2.0791,2.0795,739200000.0
2007-11-01 23:19:00,2.0795,2.0797,2.0795,2.0797,827700000.0
2007-11-01 23:20:00,2.0797,2.0797,2.0795,2.07965,1010300000.0
2007-11-01 23:21:00,2.07965,2.07965,2.07955,2.07955,659200000.0
2007-11-01 23:22:00,2.08,2.08015,2.08,2.08015,544800000.0
2007-11-01 23:23:00,2.08015,2.08025,2.08,2.08,752500000.0
2007-11-01 23:24:00,2.08,2.08005,2.0795,2.07955,1445600000.0
2007-11-01 23:25:00,2.0795,2.07955,2.0789,2.0789,974900000.0
2007-11-01 23:26:00,2.0792,2.07935,2.0789,2.07915,1174600000.0
2007-11-01 23:27:00,2.07915,2.07915,2.0788,2.0788,712800000.0
2007-11-01 23:28:00,2.0788,2.07895,2.0788,2.07895,704000000.0
2007-11-01 23:29:00,2.07895,2.07895,2.0788,2.0788,644000000.0
2007-11-01 23:30:00,2.0788,2.07895,2.07875,2.07895,961300000.0
2007-11-01 23:31:00,2.07885,2.079,2.0787,2.07875,806000000.0
2007-11-01 23:32:00,2.07875,2.07895,2.07875,2.07885,1767800000.0
2007-11-01 23:33:00,2.07885,2.0789,2.07875,2.07885,1511100000.0
2007-11-01 23:34:00,2.0789,2.07915,2.07885,2.0791,861700000.0
2007-11-01 23:35:00,2.0791,2.07915,2.07905,2.07905,744000000.0
2007-11-01 23:36:00,2.07905,2.07905,2.07895,2.07905,1249500000.0
2007-11-01 23:37:00,2.07905,2.07945,2.07895,2.0791,1001500000.0
2007-11-01 23:38:00,2.0791,2.07925,2.0789,2.0789,1624300000.0
2007-11-01 23:39:00,2.0789,2.079,2.07885,2.079,2098900000.0
2007-11-01 23:40:00,2.079,2.07955,2.079,2.07905,684000000.0
2007-11-01 23:41:00,2.07905,2.07905,2.07885,2.0789,1382500000.0
2007-11-01 23:42:00,2.0789,2.07955,2.07875,2.07945,947800000.0
2007-11-01 23:43:00,2.07945,2.07945,2.0792,2.0793,951000000.0
2007-11-01 23:44:00,2.0793,2.0793,2.07875,2.07885,752900000.0
2007-11-01 23:45:00,2.07895,2.07895,2.0786,2.07895,1084300000.0
2007-11-01 23:46:00,2.07895,2.07895,2.07865,2.07895,1123500000.0
2007-11-01 23:47:00,2.07885,2.079,2.0785,2.079,468800000.0
2007-11-01 23:48:00,2.079,2.079,2.0785,2.0785,714400000.0
2007-11-01 23:49:00,2.07855,2.07885,2.07805,2.07855,665600000.0
2007-11-01 23:50:00,2.0778,2.0778,2.0775,2.0776,655200000.0
2007-11-01 23:51:00,2.07855,2.07855,2.07845,2.07845,655200000.0
2007-11-01 23:52:00,2.07845,2.07845,2.07835,2.0784,821200000.0
2007-11-01 23:53:00,2.07835,2.0784,2.07835,2.07835,532700000.0
2007-11-01 23:54:00,2.07835,2.07835,2.07805,2.0782,896000000.0
2007-11-01 23:55:00,2.0782,2.0784,2.0776,2.07805,1231000000.0
2007-11-01 23:56:00,2.07805,2.07805,2.0774,2.07755,821600000.0
2007-11-01 23:57:00,2.07755,2.07755,2.07735,2.07755,621100000.0
2007-11-01 23:58:00,2.07755,2.07755,2.07745,2.07745,143200000.0
2007-11-01 23:59:00,2.07745,2.07755,2.07735,2.07745,694300000.0
2007-11-02 00:00:00,2.07745,2.07775,2.07735,2.07745,536600000.0
2007-11-02 00:01:00,2.07745,2.07775,2.07735,2.0776,628600000.0
2007-11-02 00:02:00,2.0776,2.0778,2.0776,2.0778,725700000.0
2007-11-02 00:03:00,2.0778,2.0778,2.07765,2.07775,320800000.0
2007-11-02 00:04:00,2.07775,2.07785,2.07755,2.0778,1215400000.0
2007-11-02 00:05:00,2.0778,2.07785,2.0778,2.07785,1114600000.0
2007-11-02 00:06:00,2.07775,2.07805,2.07775,2.07805,335900000.0
2007-11-02 00:07:00,2.07805,2.07825,2.07775,2.07825,913400000.0
2007-11-02 00:08:00,2.07825,2.07835,2.07815,2.07835,183100000.0
2007-11-02 00:09:00,2.07835,2.0787,2.07825,2.07855,574800000.0
2007-11-02 00:10:00,2.07855,2.0788,2.07845,2.07865,1555600000.0
2007-11-02 00:11:00,2.07865,2.07895,2.0786,2.0789,1096500000.0
2007-11-02 00:12:00,2.07895,2.079,2.0789,2.079,885300000.0
2007-11-02 00:13:00,2.079,2.07905,2.07895,2.079,1456000000.0
2007-11-02 00:14:00,2.07905,2.07915,2.07895,2.07905,1608000000.0
2007-11-02 00:15:00,2.0791,2.0793,2.0789,2.0793,1809499981.0
2007-11-02 00:16:00,2.07905,2.07915,2.07905,2.07915,1809499981.0
2007-11-02 00:17:00,2.07915,2.07915,2.07915,2.07915,1192800000.0
2007-11-02 00:18:00,2.07915,2.0793,2.07915,2.07915,940800000.0
2007-11-02 00:19:00,2.07915,2.0792,2.07905,2.07905,962400000.0
2007-11-02 00:20:00,2.079,2.079,2.0789,2.0789,856000000.0
2007-11-02 00:21:00,2.0789,2.07895,2.07885,2.07895,996100000.0
2007-11-02 00:22:00,2.07895,2.07895,2.07875,2.07895,1007400000.0
2007-11-02 00:23:00,2.07885,2.07895,2.07885,2.0789,1005100000.0
2007-11-02 00:24:00,2.0789,2.0789,2.0787,2.07885,889100000.0
2007-11-02 00:25:00,2.07885,2.07885,2.07865,2.07875,1379400000.0
2007-11-02 00:27:00,2.07845,2.07845,2.07815,2.07815,1342800000.0
2007-11-02 00:28:00,2.07815,2.07815,2.07815,2.07815,364500000.0
2007-11-02 00:29:00,2.07815,2.0782,2.07805,2.07815,1508700001.0
2007-11-02 00:30:00,2.07815,2.07815,2.07765,2.07765,584300000.0
2007-11-02 00:31:00,2.07775,2.07775,2.0776,2.07765,1937599991.0
2007-11-02 00:32:00,2.07765,2.07795,2.07735,2.07735,772000000.0
2007-11-02 00:33:00,2.07735,2.07745,2.07735,2.07735,808900000.0
2007-11-02 00:34:00,2.07735,2.0774,2.07725,2.07735,451200000.0
2007-11-02 00:35:00,2.07735,2.07735,2.07705,2.07705,816000000.0
2007-11-02 00:36:00,2.07705,2.07715,2.077,2.077,1369600000.0
2007-11-02 00:37:00,2.077,2.0772,2.077,2.077,626400000.0
2007-11-02 00:38:00,2.077,2.0772,2.07695,2.07705,670600000.0
2007-11-02 00:39:00,2.07705,2.0772,2.077,2.0771,876300000.0
2007-11-02 00:40:00,2.0771,2.0772,2.07705,2.0772,545300000.0
2007-11-02 00:41:00,2.07715,2.0772,2.07705,2.07715,779300000.0
2007-11-02 00:42:00,2.07705,2.07715,2.07705,2.07715,1087500000.0
2007-11-02 00:43:00,2.07715,2.07715,2.07705,2.0771,1172700000.0
2007-11-02 00:44:00,2.07715,2.07745,2.07715,2.07745,2051600000.0
2007-11-02 00:45:00,2.07735,2.07755,2.07735,2.07755,1402100027.0
2007-11-02 00:46:00,2.07755,2.07785,2.07735,2.0776,229000000.0
2007-11-02 00:47:00,2.0776,2.07765,2.07755,2.07765,386200000.0
2007-11-02 00:48:00,2.07765,2.07765,2.07745,2.0776,1145400000.0
2007-11-02 00:49:00,2.0776,2.0776,2.0773,2.07755,1148800000.0
2007-11-02 00:50:00,2.07745,2.0776,2.07735,2.0776,1523800000.0
2007-11-02 00:51:00,2.0776,2.0776,2.07745,2.07745,877200000.0
2007-11-02 00:52:00,2.07745,2.0776,2.07745,2.0776,1839000000.0
2007-11-02 00:53:00,2.0776,2.0776,2.07745,2.07755,1983200000.0
2007-11-02 00:54:00,2.07755,2.0776,2.0774,2.0776,1607600002.0
2007-11-02 00:55:00,2.0776,2.0777,2.07745,2.0777,2024600000.0
2007-11-02 00:56:00,2.0777,2.07795,2.07765,2.07795,738300000.0
2007-11-02 00:57:00,2.07795,2.07795,2.07775,2.07785,236600000.0
2007-11-02 00:58:00,2.07785,2.07785,2.07785,2.07785,101000000.0
2007-11-02 00:59:00,2.07785,2.07785,2.07775,2.07775,605600000.0
2007-11-02 01:00:00,2.07775,2.07845,2.07775,2.0782,892100000.0
2007-11-02 01:01:00,2.0782,2.0783,2.07815,2.0783,716000000.0
2007-11-02 01:02:00,2.0783,2.0783,2.0781,2.0781,1199200000.0
2007-11-02 01:03:00,2.0783,2.0783,2.07815,2.07825,1199200000.0
2007-11-02 01:04:00,2.07825,2.0784,2.07825,2.07835,925300000.0
2007-11-02 01:05:00,2.07835,2.0785,2.07825,2.0785,1687499986.0
2007-11-02 01:06:00,2.0785,2.0787,2.07845,2.07865,1622600000.0
2007-11-02 01:07:00,2.0787,2.07895,2.07865,2.0788,1876200000.0
2007-11-02 01:09:00,2.0791,2.0792,2.07905,2.07905,1557400000.0
2007-11-02 01:12:00,2.07915,2.07945,2.0791,2.07945,1837400003.0
2007-11-02 01:13:00,2.0775,2.0775,2.0765,2.0765,1885599993.0
2007-11-02 01:14:00,2.07915,2.0792,2.07885,2.079,1885599993.0
2007-11-02 01:15:00,2.07905,2.07915,2.07885,2.07915,1060700000.0
2007-11-02 01:16:00,2.07915,2.07915,2.07905,2.07905,1036700000.0
2007-11-02 01:17:00,2.07905,2.0793,2.07905,2.07925,1271300000.0
2007-11-02 01:18:00,2.07925,2.07925,2.0788,2.0788,636500000.0
2007-11-02 01:19:00,2.0788,2.07895,2.07835,2.0784,585200000.0
2007-11-02 01:20:00,2.07845,2.0786,2.0784,2.07845,1443300004.0
2007-11-02 01:21:00,2.07845,2.07855,2.0784,2.0785,1150900000.0
2007-11-02 01:22:00,2.07855,2.07875,2.0785,2.0787,233000000.0
2007-11-02 01:23:00,2.0787,2.07905,2.07865,2.079,886600000.0
2007-11-02 01:24:00,2.079,2.0791,2.07885,2.079,1270900000.0
2007-11-02 01:25:00,2.07895,2.079,2.0785,2.0786,707600000.0
2007-11-02 01:26:00,2.0786,2.07865,2.07855,2.07865,338100001.0
2007-11-02 01:27:00,2.07865,2.07865,2.0783,2.07855,586900000.0
2007-11-02 01:28:00,2.07845,2.07855,2.07845,2.07845,700400000.0
2007-11-02 01:29:00,2.07845,2.07855,2.07835,2.0784,674600000.0
2007-11-02 01:30:00,2.0784,2.0784,2.07825,2.07825,884800000.0
2007-11-02 01:31:00,2.07825,2.07825,2.07775,2.0779,931800000.0
2007-11-02 01:32:00,2.0779,2.0779,2.0774,2.0774,1005300000.0
2007-11-02 01:33:00,2.0774,2.07745,2.0771,2.0772,955600000.0
2007-11-02 01:34:00,2.0772,2.0774,2.07715,2.07735,832900000.0
2007-11-02 01:35:00,2.07735,2.0779,2.0773,2.0778,694200000.0
2007-11-02 01:36:00,2.0777,2.07805,2.0777,2.07795,712700000.0
2007-11-02 01:37:00,2.07795,2.078,2.0779,2.078,520800000.0
2007-11-02 01:38:00,2.078,2.078,2.07775,2.078,477100000.0
2007-11-02 01:39:00,2.078,2.078,2.0778,2.0778,1438400000.0
2007-11-02 01:40:00,2.0778,2.0779,2.07765,2.0779,1912600001.0
2007-11-02 01:41:00,2.0779,2.07815,2.0777,2.0781,897300000.0
2007-11-02 01:42:00,2.0781,2.0781,2.0779,2.078,337200000.0
2007-11-02 01:43:00,2.07805,2.0781,2.0779,2.0779,307200000.0
2007-11-02 01:44:00,2.0779,2.0779,2.07765,2.07765,514000000.0
2007-11-02 01:45:00,2.07765,2.0779,2.0773,2.0773,1180500000.0
2007-11-02 01:47:00,2.0773,2.0774,2.07725,2.0774,2083200000.0
2007-11-02 01:48:00,2.0774,2.0774,2.07725,2.0774,685600000.0
2007-11-02 01:49:00,2.0774,2.0775,2.07725,2.0775,601100000.0
2007-11-02 01:50:00,2.07745,2.0775,2.07725,2.0775,1460700000.0
2007-11-02 01:51:00,2.0775,2.07755,2.07735,2.07755,832800000.0
2007-11-02 01:52:00,2.07755,2.07775,2.07745,2.07775,702700000.0
2007-11-02 01:53:00,2.07775,2.0779,2.0776,2.0779,690600000.0
2007-11-02 01:54:00,2.0778,2.0779,2.0773,2.0773,781800000.0
2007-11-02 01:55:00,2.0773,2.0775,2.07715,2.0774,1549000000.0
2007-11-02 01:56:00,2.0774,2.0774,2.0773,2.0774,1033700000.0
2007-11-02 01:57:00,2.0774,2.0774,2.07725,2.0774,760800000.0
2007-11-02 01:58:00,2.0774,2.0774,2.07715,2.07715,597100000.0
2007-11-02 01:59:00,2.0773,2.0779,2.0773,2.0778,957400000.0
2007-11-02 02:00:00,2.0778,2.07835,2.0776,2.07825,1315200000.0
2007-11-02 02:01:00,2.07825,2.07845,2.078,2.0783,1221000000.0
2007-11-02 02:02:00,2.0783,2.0783,2.0781,2.0781,1525600000.0
2007-11-02 02:03:00,2.0781,2.0783,2.078,2.07815,1067200000.0
2007-11-02 02:04:00,2.07815,2.0783,2.07805,2.0781,1628200008.0
2007-11-02 02:06:00,2.07795,2.0786,2.07795,2.07855,2071400007.0
2007-11-02 02:07:00,2.079,2.079,2.0788,2.0788,1794100000.0
2007-11-02 02:08:00,2.0789,2.079,2.0789,2.079,1794100000.0
2007-11-02 02:09:00,2.0789,2.0789,2.0789,2.0789,1794100000.0
2007-11-02 02:10:00,2.0787,2.079,2.0787,2.0788,1794100000.0
2007-11-02 02:11:00,2.07865,2.07885,2.07865,2.07865,1794100000.0
2007-11-02 02:12:00,2.07865,2.07875,2.0775,2.07785,644700001.0
2007-11-02 02:13:00,2.07785,2.07785,2.0764,2.0767,1540299980.0
2007-11-02 02:14:00,2.0767,2.0772,2.07665,2.0767,1345800006.0
2007-11-02 02:15:00,2.0784,2.0784,2.0784,2.0784,1191500000.0
2007-11-02 02:16:00,2.077,2.0771,2.0768,2.077,1191500000.0
2007-11-02 02:17:00,2.077,2.07715,2.07695,2.0771,1534400000.0
2007-11-02 02:18:00,2.0787,2.0788,2.0787,2.0788,1907200000.0
2007-11-02 02:19:00,2.0775,2.0777,2.0775,2.0776,1907200000.0
2007-11-02 02:20:00,2.0776,2.078,2.0776,2.0779,1847200000.0
2007-11-02 02:21:00,2.0779,2.0785,2.0779,2.0782,1548000000.0
2007-11-02 02:22:00,2.0782,2.07875,2.07815,2.0787,1093200000.0
2007-11-02 02:23:00,2.0787,2.07885,2.0787,2.0788,840800000.0
2007-11-02 02:24:00,2.07875,2.0798,2.07875,2.0798,1542600000.0
2007-11-02 02:25:00,2.0798,2.0798,2.0792,2.07945,794500000.0
2007-11-02 02:26:00,2.0796,2.07975,2.07915,2.07915,763900000.0
2007-11-02 02:27:00,2.07915,2.07945,2.07905,2.07905,1055900000.0
2007-11-02 02:28:00,2.0791,2.07925,2.07905,2.07905,1418300000.0
2007-11-02 02:29:00,2.0784,2.0785,2.0783,2.0785,1509000013.0
2007-11-02 02:30:00,2.0792,2.0795,2.07905,2.0795,1509000013.0
2007-11-02 02:31:00,2.0795,2.0795,2.07915,2.07915,893600000.0
2007-11-02 02:32:00,2.0792,2.0792,2.0789,2.07895,1852900000.0
2007-11-02 02:33:00,2.0789,2.0789,2.0785,2.0785,1020400001.0
2007-11-02 02:34:00,2.0785,2.0785,2.07825,2.0784,1026100000.0
2007-11-02 02:35:00,2.0784,2.0784,2.07825,2.0784,826200000.0
2007-11-02 02:36:00,2.0784,2.07855,2.0783,2.07845,789400000.0
2007-11-02 02:37:00,2.0778,2.0778,2.0776,2.0776,1210700000.0
2007-11-02 02:38:00,2.0786,2.0789,2.07855,2.07885,1210700000.0
2007-11-02 02:39:00,2.07885,2.07885,2.07875,2.07875,608000000.0
2007-11-02 02:40:00,2.07875,2.07885,2.07875,2.0788,991800000.0
2007-11-02 02:41:00,2.0788,2.079,2.0788,2.07895,756600000.0
2007-11-02 02:42:00,2.07895,2.07925,2.07875,2.07915,1044900000.0
2007-11-02 02:43:00,2.07915,2.07925,2.07905,2.07925,976200000.0
2007-11-02 02:44:00,2.0786,2.0786,2.0786,2.0786,348100000.0
2007-11-02 02:45:00,2.0785,2.0785,2.0784,2.0784,348100000.0
2007-11-02 02:46:00,2.07915,2.07925,2.07915,2.0792,348100000.0
2007-11-02 02:47:00,2.0792,2.07965,2.07915,2.0796,1840400000.0
2007-11-02 02:48:00,2.0796,2.07985,2.0796,2.07965,1987299990.0
2007-11-02 02:49:00,2.07965,2.0798,2.07965,2.07975,775200000.0
2007-11-02 02:50:00,2.07975,2.07975,2.07945,2.0796,1198600000.0
2007-11-02 02:51:00,2.0788,2.0791,2.0788,2.0791,1578400000.0
2007-11-02 02:52:00,2.0794,2.0794,2.07915,2.0794,1578400000.0
2007-11-02 02:53:00,2.0794,2.0794,2.07915,2.07915,1078799990.0
2007-11-02 02:54:00,2.0791,2.0791,2.07885,2.07895,1191499999.0
2007-11-02 02:55:00,2.07895,2.079,2.0787,2.0787,986800000.0
2007-11-02 02:56:00,2.0787,2.07875,2.07865,2.0787,1483700000.0
2007-11-02 02:57:00,2.0797,2.0797,2.0795,2.0796,1901200000.0
2007-11-02 02:58:00,2.0797,2.0798,2.0797,2.0797,1901200000.0
2007-11-02 02:59:00,2.0798,2.0798,2.0795,2.0795,1901200000.0
2007-11-02 03:00:00,2.0797,2.0797,2.0795,2.0795,1901200000.0
2007-11-02 03:01:00,2.07865,2.0787,2.07835,2.0785,1901200000.0
2007-11-02 03:02:00,2.0785,2.0785,2.0783,2.07835,1421000000.0
2007-11-02 03:03:00,2.07835,2.0785,2.07835,2.0785,1862900000.0
2007-11-02 03:04:00,2.0793,2.0793,2.0793,2.0793,386800000.0
2007-11-02 03:07:00,2.0792,2.0793,2.0791,2.0792,386800000.0
2007-11-02 03:08:00,2.0788,2.07905,2.07875,2.07895,386800000.0
2007-11-02 03:09:00,2.07895,2.07905,2.0788,2.07885,309000000.0
2007-11-02 03:10:00,2.07895,2.07905,2.07885,2.07895,533600000.0
2007-11-02 03:11:00,2.07895,2.07895,2.07875,2.07875,865800000.0
2007-11-02 03:12:00,2.07875,2.0788,2.07855,2.07855,734800000.0
2007-11-02 03:13:00,2.07855,2.07855,2.0785,2.0785,505000000.0
2007-11-02 03:14:00,2.0785,2.07855,2.0784,2.0784,1373300000.0
2007-11-02 03:15:00,2.0786,2.0787,2.0786,2.0787,1321500000.0
2007-11-02 03:16:00,2.07845,2.079,2.0783,2.07875,1321500000.0
2007-11-02 03:17:00,2.07875,2.079,2.07865,2.0787,1530500000.0
2007-11-02 03:18:00,2.0787,2.07885,2.0787,2.0787,1242600000.0
2007-11-02 03:19:00,2.0787,2.07875,2.07865,2.07865,1533900000.0
2007-11-02 03:20:00,2.07865,2.07875,2.07865,2.07865,2083900000.0
2007-11-02 03:21:00,2.07865,2.0787,2.0786,2.0787,2131399963.0
2007-11-02 03:22:00,2.0787,2.07905,2.07865,2.0789,1120099998.0
2007-11-02 03:23:00,2.0789,2.0789,2.07885,2.0789,2030800000.0
2007-11-02 03:24:00,2.0791,2.0791,2.079,2.0791,1569400000.0
2007-11-02 03:25:00,2.07885,2.0789,2.07855,2.07855,1569400000.0
2007-11-02 03:26:00,2.07855,2.07875,2.0785,2.07865,855600000.0
2007-11-02 03:27:00,2.07865,2.07865,2.07845,2.07855,199700000.0
2007-11-02 03:28:00,2.07855,2.07855,2.07845,2.07845,937200000.0
2007-11-02 03:29:00,2.0791,2.0792,2.0791,2.0792,1014400000.0
2007-11-02 03:30:00,2.0785,2.0785,2.07845,2.07845,1014400000.0
2007-11-02 03:31:00,2.07845,2.07845,2.07825,2.0783,1576799997.0
2007-11-02 03:32:00,2.0794,2.0795,2.0794,2.0795,1169200000.0
2007-11-02 03:33:00,2.078,2.078,2.07785,2.07785,1169200000.0
2007-11-02 03:34:00,2.07795,2.0782,2.07765,2.078,1869600000.0
2007-11-02 03:35:00,2.078,2.078,2.07775,2.07775,847700000.0
2007-11-02 03:36:00,2.07785,2.0779,2.0777,2.0777,1786100000.0
2007-11-02 03:37:00,2.0777,2.07775,2.07755,2.07765,1150300000.0
2007-11-02 03:38:00,2.07765,2.07775,2.0776,2.07775,70100000.0
2007-11-02 03:39:00,2.07775,2.07775,2.0776,2.0776,366200000.0
2007-11-02 03:40:00,2.0796,2.0798,2.0796,2.0796,800499997.0
2007-11-02 03:42:00,2.07775,2.07805,2.07775,2.07805,800499997.0
2007-11-02 03:43:00,2.07795,2.07855,2.07785,2.07845,1089300000.0
2007-11-02 03:44:00,2.07845,2.07855,2.07845,2.07855,868600000.0
2007-11-02 03:45:00,2.07855,2.07855,2.07835,2.07835,2024100000.0
2007-11-02 03:46:00,2.07835,2.0786,2.07835,2.0786,854100000.0
2007-11-02 03:47:00,2.0794,2.0795,2.0793,2.0793,1042200001.0
2007-11-02 03:48:00,2.0794,2.0795,2.0794,2.0794,1042200001.0
2007-11-02 03:50:00,2.0786,2.0792,2.0786,2.07905,1042200001.0
2007-11-02 03:51:00,2.079,2.07915,2.07885,2.07895,1166100000.0
2007-11-02 03:52:00,2.07895,2.07925,2.0789,2.07925,1391100000.0
2007-11-02 03:53:00,2.07925,2.07935,2.0791,2.07915,1986800000.0
2007-11-02 03:54:00,2.0795,2.0795,2.0794,2.0794,1840500022.0
2007-11-02 03:55:00,2.07925,2.07925,2.07915,2.07925,1840500022.0
2007-11-02 03:56:00,2.07925,2.07935,2.0792,2.07935,1883200033.0
2007-11-02 03:57:00,2.0792,2.0797,2.0792,2.07955,1195100003.0
2007-11-02 03:58:00,2.0795,2.0795,2.0795,2.0795,1994600000.0
2007-11-02 03:59:00,2.0797,2.0798,2.0794,2.07945,1994600000.0
2007-11-02 04:00:00,2.0797,2.0797,2.0794,2.0796,1471700003.0
2007-11-02 04:01:00,2.0797,2.0797,2.0797,2.0797,1471700003.0
2007-11-02 04:02:00,2.07945,2.0795,2.07935,2.07935,1471700003.0
2007-11-02 04:03:00,2.07935,2.07935,2.07925,2.07925,553200000.0
2007-11-02 04:04:00,2.07925,2.07935,2.0792,2.0793,1358897500.0
2007-11-02 04:05:00,2.0797,2.0797,2.0796,2.0796,1345600000.0
2007-11-02 04:06:00,2.0797,2.0797,2.0796,2.0796,1345600000.0
2007-11-02 04:07:00,2.07925,2.0793,2.079,2.0791,1345600000.0
2007-11-02 04:08:00,2.0791,2.0791,2.079,2.07905,1269300000.0
2007-11-02 04:09:00,2.07905,2.07905,2.07895,2.079,1384000000.0
2007-11-02 04:10:00,2.07905,2.07905,2.07875,2.079,1592999994.0
2007-11-02 04:11:00,2.079,2.079,2.07895,2.079,1643400000.0
2007-11-02 04:12:00,2.079,2.079,2.07895,2.079,853600000.0
2007-11-02 04:13:00,2.079,2.079,2.07885,2.07895,1803200000.0
2007-11-02 04:14:00,2.079,2.07905,2.0787,2.0787,1207300000.0
2007-11-02 04:15:00,2.0787,2.0788,2.0787,2.0788,956800000.0
2007-11-02 04:16:00,2.0788,2.0788,2.0788,2.0788,643200000.0
2007-11-02 04:17:00,2.0788,2.0788,2.07855,2.07865,1585400000.0
2007-11-02 04:18:00,2.07865,2.07865,2.07855,2.07865,1010600000.0
2007-11-02 04:19:00,2.07865,2.07865,2.07855,2.07865,1477000000.0
2007-11-02 04:20:00,2.07865,2.07865,2.07855,2.07865,1146200000.0
2007-11-02 04:21:00,2.07855,2.07865,2.07855,2.07865,1352300000.0
2007-11-02 04:22:00,2.07865,2.0788,2.07865,2.0788,892300000.0
2007-11-02 04:23:00,2.0801,2.0801,2.08,2.08,676800000.0
2007-11-02 04:24:00,2.07895,2.07895,2.07895,2.07895,676800000.0
2007-11-02 04:25:00,2.07895,2.079,2.07895,2.07895,656000000.0
2007-11-02 04:26:00,2.07895,2.07895,2.07895,2.07895,913600000.0
2007-11-02 04:27:00,2.07895,2.0792,2.07895,2.0791,1138400000.0
2007-11-02 04:28:00,2.0791,2.0791,2.07885,2.07885,1853200000.0
2007-11-02 04:29:00,2.079,2.0792,2.07895,2.07915,1564700000.0
2007-11-02 04:30:00,2.07915,2.0793,2.07905,2.0791,1811800000.0
2007-11-02 04:31:00,2.0791,2.0794,2.0791,2.0794,2051299999.0
2007-11-02 04:32:00,2.0794,2.0795,2.07935,2.07945,1266100000.0
2007-11-02 04:33:00,2.07945,2.0796,2.07935,2.07945,1513100000.0
2007-11-02 04:34:00,2.07945,2.07965,2.07945,2.0796,1828600000.0
2007-11-02 04:35:00,2.0796,2.0797,2.07945,2.07965,1577600009.0
2007-11-02 04:36:00,2.07965,2.0797,2.0796,2.07965,1622400000.0
2007-11-02 04:37:00,2.0796,2.0797,2.07955,2.07965,1336600000.0
2007-11-02 04:38:00,2.07965,2.07985,2.07955,2.0797,1136600000.0
2007-11-02 04:39:00,2.0797,2.0798,2.07965,2.0798,1005600000.0
2007-11-02 04:40:00,2.0798,2.0798,2.07955,2.0798,1385000000.0
2007-11-02 04:41:00,2.0798,2.0798,2.0797,2.07975,983800000.0
2007-11-02 04:42:00,2.0797,2.0798,2.0797,2.0798,1082500000.0
2007-11-02 04:43:00,2.0805,2.0806,2.0802,2.0805,1490500000.0
2007-11-02 04:44:00,2.07965,2.0798,2.0793,2.0793,1490500000.0
2007-11-02 04:45:00,2.0793,2.0793,2.0792,2.0793,1780000000.0
2007-11-02 04:46:00,2.0792,2.0794,2.07915,2.0794,1223100000.0
2007-11-02 04:47:00,2.07935,2.0795,2.07935,2.0794,1629900012.0
2007-11-02 04:48:00,2.0794,2.0795,2.07935,2.07935,1533000000.0
2007-11-02 04:49:00,2.07935,2.07935,2.07925,2.07935,1651399950.0
2007-11-02 04:50:00,2.07935,2.07935,2.07935,2.07935,1144800000.0
2007-11-02 04:51:00,2.07935,2.07935,2.07935,2.07935,1107600000.0
2007-11-02 04:52:00,2.07935,2.0795,2.07935,2.0794,1157200000.0
2007-11-02 04:53:00,2.0794,2.0794,2.07925,2.07925,1570900022.0
2007-11-02 04:54:00,2.0803,2.0804,2.08,2.0801,2036800000.0
2007-11-02 04:55:00,2.07935,2.0794,2.07935,2.07935,2036800000.0
2007-11-02 04:56:00,2.0803,2.0803,2.0798,2.0799,1656000000.0
2007-11-02 04:57:00,2.0794,2.0795,2.07935,2.0795,1656000000.0
2007-11-02 04:58:00,2.0795,2.0795,2.07945,2.07945,180500000.0
2007-11-02 04:59:00,2.0799,2.08,2.0799,2.08,1543800000.0
2007-11-02 05:00:00,2.07945,2.0796,2.0794,2.0796,1543800000.0
2007-11-02 05:01:00,2.0796,2.0797,2.07945,2.0796,2050700000.0
2007-11-02 05:02:00,2.0796,2.0796,2.07945,2.07955,1323400000.0
2007-11-02 05:03:00,2.0796,2.0797,2.07955,2.0796,1407200000.0
2007-11-02 05:05:00,2.0797,2.0797,2.07935,2.07935,1710500016.0
2007-11-02 05:06:00,2.08,2.0801,2.08,2.0801,1882800000.0
2007-11-02 05:07:00,2.08,2.08,2.08,2.08,1882800000.0
2007-11-02 05:08:00,2.07955,2.0796,2.07955,2.0796,1882800000.0
2007-11-02 05:11:00,2.07985,2.08,2.07965,2.07975,1086700000.0
2007-11-02 05:12:00,2.07985,2.0801,2.0797,2.07975,1698400000.0
2007-11-02 05:14:00,2.0799,2.0799,2.0798,2.0798,2090400000.0
2007-11-02 05:15:00,2.07975,2.0799,2.0797,2.0798,1544500000.0
2007-11-02 05:16:00,2.0801,2.0801,2.0801,2.0801,1181000000.0
2007-11-02 05:17:00,2.07985,2.08,2.07985,2.07985,1181000000.0
2007-11-02 05:18:00,2.07985,2.08,2.07985,2.08,1950900000.0
2007-11-02 05:20:00,2.0798,2.0798,2.07975,2.0798,2046400000.0
2007-11-02 05:21:00,2.0798,2.0798,2.0798,2.0798,1464699999.0
2007-11-02 05:22:00,2.07975,2.08,2.07965,2.08,1464699999.0
2007-11-02 05:23:00,2.08,2.08,2.07985,2.07985,1674099986.0
2007-11-02 05:24:00,2.07985,2.0801,2.07975,2.07985,2139299976.0
2007-11-02 05:26:00,2.0801,2.0801,2.0799,2.0799,1297199979.0
2007-11-02 05:27:00,2.0798,2.0799,2.0796,2.0796,1297199979.0
2007-11-02 05:28:00,2.0795,2.0795,2.0793,2.0793,1297199979.0
2007-11-02 05:29:00,2.0791,2.0792,2.0789,2.079,1297199979.0
2007-11-02 05:30:00,2.0799,2.08,2.07975,2.0799,1297199979.0
2007-11-02 05:31:00,2.0799,2.08,2.07985,2.08,1225600000.0
2007-11-02 05:32:00,2.08,2.08,2.07975,2.07975,1766899994.0
2007-11-02 05:33:00,2.07985,2.08,2.07975,2.0799,1066400000.0
2007-11-02 05:34:00,2.0799,2.0799,2.0797,2.0797,1837600000.0
2007-11-02 05:35:00,2.0797,2.0798,2.0796,2.0797,1412800000.0
2007-11-02 05:36:00,2.0797,2.0798,2.07965,2.07975,1734799999.0
2007-11-02 05:37:00,2.07975,2.08,2.07975,2.08,1769700000.0
2007-11-02 05:38:00,2.08,2.0802,2.08,2.08005,1631600000.0
2007-11-02 05:39:00,2.08005,2.0802,2.08,2.08005,2091599974.0
2007-11-02 05:40:00,2.08,2.08045,2.08,2.08045,2092499991.0
2007-11-02 05:41:00,2.08045,2.08045,2.08025,2.0804,1384200004.0
2007-11-02 05:42:00,2.0777,2.0779,2.0777,2.0779,1968500000.0
2007-11-02 05:43:00,2.0805,2.08055,2.0802,2.08035,1968500000.0
2007-11-02 05:44:00,2.08035,2.0806,2.0802,2.08025,1613899998.0
2007-11-02 05:45:00,2.0802,2.08055,2.0802,2.08055,1797599999.0
2007-11-02 05:46:00,2.08055,2.08055,2.0805,2.0805,1168000000.0
2007-11-02 05:47:00,2.0805,2.08055,2.08035,2.08045,1742500010.0
2007-11-02 05:48:00,2.08045,2.0807,2.08045,2.0807,2009500000.0
2007-11-02 05:49:00,2.0807,2.0807,2.0806,2.0806,700800000.0
2007-11-02 05:50:00,2.0806,2.08075,2.08045,2.08075,277700000.0
2007-11-02 05:51:00,2.08075,2.08075,2.08065,2.08065,362900000.0
2007-11-02 05:52:00,2.08065,2.0807,2.08005,2.08015,1154600000.0
2007-11-02 05:54:00,2.0788,2.0788,2.0788,2.0788,2138300005.0
2007-11-02 05:55:00,2.0789,2.0791,2.0789,2.0791,2138300005.0
2007-11-02 05:56:00,2.07995,2.08005,2.07985,2.07985,2138300005.0
2007-11-02 05:57:00,2.0799,2.0801,2.07985,2.08,2130700000.0
2007-11-02 05:58:00,2.0792,2.0794,2.0792,2.0793,963900000.0
2007-11-02 05:59:00,2.08,2.0801,2.07995,2.0801,963900000.0
2007-11-02 06:00:00,2.0793,2.0794,2.0793,2.0793,1925900000.0
2007-11-02 06:01:00,2.0801,2.0802,2.0801,2.0802,1925900000.0
2007-11-02 06:02:00,2.0795,2.0795,2.0794,2.0794,1900499999.0
2007-11-02 06:03:00,2.08025,2.0803,2.08005,2.0802,1900499999.0
2007-11-02 06:04:00,2.0795,2.0798,2.0795,2.0796,1642400000.0
2007-11-02 06:05:00,2.0797,2.0797,2.0797,2.0797,1642400000.0
2007-11-02 06:07:00,2.0801,2.0801,2.08,2.08,1642400000.0
2007-11-02 06:08:00,2.08,2.0801,2.08,2.08005,1052000000.0
2007-11-02 06:09:00,2.08005,2.08005,2.08005,2.08005,1027500000.0
2007-11-02 06:10:00,2.08005,2.0801,2.07995,2.08005,848600000.0
2007-11-02 06:11:00,2.08005,2.0801,2.08005,2.0801,1165700000.0
2007-11-02 06:13:00,2.08005,2.08005,2.08005,2.08005,1287200000.0
2007-11-02 06:14:00,2.0801,2.0801,2.0799,2.08,1918199999.0
2007-11-02 06:15:00,2.08015,2.0802,2.08015,2.08015,1918199999.0
2007-11-02 06:16:00,2.08,2.0801,2.08,2.0801,1569399980.0
2007-11-02 06:17:00,2.07985,2.08005,2.07985,2.08,1569399980.0
2007-11-02 06:18:00,2.08,2.08,2.07985,2.0799,849300000.0
2007-11-02 06:19:00,2.0799,2.0799,2.07975,2.07975,1509200000.0
2007-11-02 06:20:00,2.07975,2.0798,2.07975,2.07975,1544800000.0
2007-11-02 06:21:00,2.07975,2.0798,2.07975,2.07975,690000000.0
2007-11-02 06:22:00,2.07975,2.07975,2.07965,2.07975,1098600000.0
2007-11-02 06:23:00,2.07975,2.07975,2.07965,2.07975,771600000.0
2007-11-02 06:24:00,2.07975,2.08,2.07975,2.07985,801100000.0
2007-11-02 06:25:00,2.0779,2.078,2.0778,2.078,1820700000.0
2007-11-02 06:26:00,2.07995,2.08,2.07985,2.08,1820700000.0
2007-11-02 06:27:00,2.08,2.08,2.07955,2.0796,922300000.0
2007-11-02 06:28:00,2.0796,2.0796,2.0792,2.0792,1156900000.0
2007-11-02 06:29:00,2.0792,2.0793,2.0789,2.07905,1337600001.0
2007-11-02 06:30:00,2.07905,2.07915,2.07855,2.0788,896100000.0
2007-11-02 06:31:00,2.0788,2.07885,2.0785,2.07865,849100000.0
2007-11-02 06:32:00,2.0786,2.0787,2.0786,2.0787,682900000.0
2007-11-02 06:33:00,2.0787,2.07875,2.07855,2.0786,711900000.0
2007-11-02 06:34:00,2.0786,2.0786,2.07855,2.07855,998000000.0
2007-11-02 06:35:00,2.07855,2.0787,2.07815,2.0783,1182400000.0
2007-11-02 06:36:00,2.0783,2.07845,2.07805,2.07805,718700000.0
2007-11-02 06:37:00,2.07805,2.07825,2.078,2.0782,1500300000.0
2007-11-02 06:38:00,2.0782,2.0783,2.0776,2.0778,1426200000.0
2007-11-02 06:39:00,2.0778,2.0778,2.07725,2.07725,971800000.0
2007-11-02 06:40:00,2.0785,2.0791,2.0784,2.079,1576900000.0
2007-11-02 06:41:00,2.0774,2.0778,2.0771,2.07775,1576900000.0
2007-11-02 06:42:00,2.0778,2.078,2.0777,2.07775,1258800000.0
2007-11-02 06:43:00,2.07775,2.078,2.07765,2.0778,1803400000.0
2007-11-02 06:45:00,2.078,2.078,2.07785,2.07795,1759199973.0
2007-11-02 06:46:00,2.078,2.078,2.07795,2.078,1984199995.0
2007-11-02 06:47:00,2.078,2.0785,2.078,2.0784,1619800000.0
2007-11-02 06:48:00,2.0784,2.0789,2.0783,2.0788,1724200000.0
2007-11-02 06:49:00,2.0788,2.0788,2.0787,2.0787,1366400000.0
2007-11-02 06:50:00,2.0787,2.0787,2.07865,2.07865,2081500000.0
2007-11-02 06:51:00,2.07865,2.0788,2.07865,2.0787,1735200000.0
2007-11-02 06:52:00,2.0786,2.0786,2.0786,2.0786,1832800000.0
2007-11-02 06:53:00,2.0787,2.0787,2.07865,2.07865,1832800000.0
2007-11-02 06:54:00,2.0784,2.0784,2.0783,2.0784,829200000.0
2007-11-02 06:55:00,2.0788,2.07925,2.07865,2.0792,829200000.0
2007-11-02 06:56:00,2.0792,2.0793,2.0791,2.07925,2143600000.0
2007-11-02 06:57:00,2.0783,2.0784,2.0781,2.0782,1970600000.0
2007-11-02 06:58:00,2.0785,2.0786,2.0784,2.0784,1970600000.0
2007-11-02 06:59:00,2.07915,2.0795,2.07915,2.07945,1970600000.0
2007-11-02 07:00:00,2.07945,2.07955,2.0792,2.07935,357200000.0
2007-11-02 07:01:00,2.07935,2.0796,2.07935,2.0796,1301300025.0
2007-11-02 07:02:00,2.0796,2.0796,2.0794,2.0794,1537500005.0
2007-11-02 07:04:00,2.0794,2.07985,2.07935,2.0797,1518899986.0
2007-11-02 07:05:00,2.07965,2.0797,2.07955,2.07955,1754699999.0
2007-11-02 07:06:00,2.07955,2.07975,2.07955,2.0797,1762600002.0
2007-11-02 07:07:00,2.0785,2.0785,2.0782,2.0782,512800000.0
2007-11-02 07:08:00,2.07995,2.08005,2.0799,2.07995,512800000.0
2007-11-02 07:09:00,2.07995,2.08015,2.0799,2.07995,251100000.0
2007-11-02 07:10:00,2.07995,2.07995,2.07975,2.07975,99900000.0
2007-11-02 07:11:00,2.07975,2.07985,2.07965,2.07975,497100000.0
2007-11-02 07:12:00,2.07975,2.07975,2.0796,2.07965,665200000.0
2007-11-02 07:13:00,2.07965,2.08005,2.07965,2.08005,520400000.0
2007-11-02 07:14:00,2.08005,2.08015,2.07995,2.08015,1007000000.0
2007-11-02 07:15:00,2.08015,2.08025,2.07985,2.08005,80000000.0
2007-11-02 07:16:00,2.07995,2.08015,2.07985,2.07985,922700010.0
2007-11-02 07:17:00,2.07985,2.07995,2.0797,2.0798,605100001.0
2007-11-02 07:18:00,2.0798,2.0798,2.0791,2.0794,1260699985.0
2007-11-02 07:19:00,2.0794,2.0794,2.0791,2.0793,872200000.0
2007-11-02 07:20:00,2.07915,2.0793,2.07865,2.07875,588100000.0
2007-11-02 07:21:00,2.07875,2.07895,2.07835,2.07845,597700002.0
2007-11-02 07:22:00,2.0784,2.07845,2.07825,2.07845,2054600006.0
2007-11-02 07:23:00,2.07845,2.0785,2.0782,2.0783,1097900000.0
2007-11-02 07:24:00,2.0783,2.0783,2.0778,2.07785,586800000.0
2007-11-02 07:25:00,2.07795,2.07805,2.07785,2.078,444000000.0
2007-11-02 07:26:00,2.078,2.07805,2.0776,2.07775,1090700009.0
2007-11-02 07:27:00,2.07775,2.0778,2.0775,2.0776,556800000.0
2007-11-02 07:28:00,2.0776,2.0777,2.0773,2.0774,798400000.0
2007-11-02 07:29:00,2.0774,2.0776,2.0773,2.0775,1216100000.0
2007-11-02 07:30:00,2.07745,2.0776,2.07745,2.0775,1292400000.0
2007-11-02 07:31:00,2.0775,2.0778,2.0775,2.0778,1810000006.0
2007-11-02 07:32:00,2.0778,2.0779,2.07765,2.0779,1877100000.0
2007-11-02 07:33:00,2.0779,2.078,2.07785,2.078,1186400000.0
2007-11-02 07:34:00,2.078,2.07825,2.07795,2.07815,1206200000.0
2007-11-02 07:35:00,2.07815,2.0786,2.078,2.07815,1906900004.0
2007-11-02 07:36:00,2.0782,2.07835,2.0778,2.078,1679100007.0
2007-11-02 07:37:00,2.078,2.0782,2.078,2.0782,1416720000.0
2007-11-02 07:38:00,2.0782,2.0783,2.07815,2.07825,1329600000.0
2007-11-02 07:39:00,2.07825,2.0786,2.07825,2.0784,1338100001.0
2007-11-02 07:40:00,2.07845,2.0789,2.07825,2.07885,1035700000.0
2007-11-02 07:41:00,2.07885,2.07885,2.07865,2.07885,1114999997.0
2007-11-02 07:42:00,2.0788,2.07885,2.07865,2.07885,1768200000.0
2007-11-02 07:43:00,2.07885,2.07895,2.07875,2.07885,1021800000.0
2007-11-02 07:44:00,2.0793,2.0796,2.079,2.079,1915600000.0
2007-11-02 07:45:00,2.0789,2.079,2.07885,2.079,1915600000.0
2007-11-02 07:46:00,2.079,2.07945,2.07885,2.079,831700009.0
2007-11-02 07:47:00,2.079,2.07905,2.0789,2.07895,1664000000.0
2007-11-02 07:48:00,2.07895,2.079,2.07895,2.079,868600000.0
2007-11-02 07:49:00,2.0785,2.0786,2.0785,2.0786,1209300009.0
2007-11-02 07:50:00,2.07895,2.079,2.0786,2.0786,1209300009.0
2007-11-02 07:51:00,2.0786,2.07865,2.07855,2.07855,992000000.0
2007-11-02 07:52:00,2.07855,2.07855,2.07845,2.07855,922500000.0
2007-11-02 07:53:00,2.07855,2.07855,2.07845,2.07855,1516100000.0
2007-11-02 07:54:00,2.07855,2.07855,2.0784,2.0784,1362000000.0
2007-11-02 07:55:00,2.0784,2.0786,2.0784,2.0785,1074700000.0
2007-11-02 07:56:00,2.07845,2.0786,2.07845,2.0785,1500700000.0
2007-11-02 07:57:00,2.0785,2.07855,2.0781,2.0782,1332000000.0
2007-11-02 07:58:00,2.0785,2.07865,2.07825,2.0783,1126300000.0
2007-11-02 07:59:00,2.07835,2.07835,2.07815,2.07815,1691400026.0
2007-11-02 08:00:00,2.07815,2.0782,2.0778,2.07795,1537200000.0
2007-11-02 08:01:00,2.07795,2.0781,2.07795,2.07795,1887000000.0
2007-11-02 08:02:00,2.0824,2.0825,2.0817,2.0819,2007699997.0
2007-11-02 08:03:00,2.07815,2.0782,2.07795,2.07795,2007699997.0
2007-11-02 08:04:00,2.07805,2.0783,2.07795,2.0783,853499992.0
2007-11-02 08:05:00,2.0783,2.0784,2.0782,2.0783,1799600000.0
2007-11-02 08:06:00,2.0783,2.0785,2.07815,2.0784,1269100002.0
2007-11-02 08:07:00,2.0784,2.0785,2.07825,2.0783,1562100000.0
2007-11-02 08:08:00,2.0783,2.07845,2.07785,2.078,1079900000.0
2007-11-02 08:09:00,2.078,2.078,2.0778,2.07785,1123200000.0
2007-11-02 08:10:00,2.07785,2.07795,2.0778,2.0779,1041800000.0
2007-11-02 08:11:00,2.0779,2.0779,2.07735,2.0774,1381099999.0
2007-11-02 08:12:00,2.0774,2.0774,2.077,2.0771,558800000.0
2007-11-02 08:13:00,2.0771,2.0773,2.07695,2.0773,1299700000.0
2007-11-02 08:14:00,2.0773,2.0773,2.0772,2.07725,1574500000.0
2007-11-02 08:15:00,2.0819,2.0821,2.0818,2.0819,1257599998.0
2007-11-02 08:16:00,2.082,2.0825,2.082,2.0823,1257599998.0
2007-11-02 08:17:00,2.0824,2.0826,2.0824,2.0825,1257599998.0
2007-11-02 08:18:00,2.07765,2.078,2.07765,2.07785,1257599998.0
2007-11-02 08:19:00,2.0827,2.0827,2.0826,2.0827,1776800000.0
2007-11-02 08:20:00,2.0781,2.0781,2.07805,2.0781,1776800000.0
2007-11-02 08:21:00,2.0781,2.0782,2.07795,2.078,919200000.0
2007-11-02 08:22:00,2.078,2.0782,2.07795,2.0782,1947800000.0
2007-11-02 08:23:00,2.0831,2.0832,2.083,2.083,941600000.0
2007-11-02 08:24:00,2.0831,2.0831,2.0826,2.0829,941600000.0
2007-11-02 08:25:00,2.0781,2.0782,2.07805,2.0782,941600000.0
2007-11-02 08:26:00,2.07815,2.0784,2.07815,2.07825,1738500000.0
2007-11-02 08:27:00,2.07825,2.0784,2.07815,2.0782,1841300000.0
2007-11-02 08:28:00,2.0782,2.0783,2.07805,2.0783,1405700000.0
2007-11-02 08:29:00,2.0783,2.0783,2.07815,2.07815,1096000000.0
2007-11-02 08:30:00,2.07815,2.0783,2.07805,2.07815,1128100000.0
2007-11-02 08:31:00,2.07815,2.0784,2.07805,2.0781,1145600000.0
2007-11-02 08:32:00,2.07805,2.0782,2.078,2.078,1060600000.0
2007-11-02 08:33:00,2.078,2.0781,2.07795,2.0781,554600000.0
2007-11-02 08:34:00,2.0781,2.0781,2.07795,2.0781,492000000.0
2007-11-02 08:35:00,2.0781,2.0783,2.07795,2.0783,1125699992.0
2007-11-02 08:36:00,2.0783,2.0785,2.0783,2.0784,912600000.0
2007-11-02 08:37:00,2.0784,2.07855,2.0784,2.07855,1266399998.0
2007-11-02 08:38:00,2.07855,2.079,2.0785,2.079,536000000.0
2007-11-02 08:39:00,2.079,2.07905,2.07885,2.07895,1940360001.0
2007-11-02 08:40:00,2.0789,2.0793,2.0789,2.0791,1262999999.0
2007-11-02 08:41:00,2.0791,2.0795,2.07905,2.0795,1344900000.0
2007-11-02 08:42:00,2.0795,2.0796,2.07925,2.0793,1896199987.0
2007-11-02 08:43:00,2.0829,2.0832,2.0828,2.083,1735999992.0
2007-11-02 08:44:00,2.07925,2.0796,2.079,2.079,1735999992.0
2007-11-02 08:45:00,2.07905,2.0791,2.07885,2.07905,1711699968.0
2007-11-02 08:46:00,2.07905,2.07905,2.0789,2.0789,1907699958.0
2007-11-02 08:47:00,2.0789,2.079,2.0788,2.07885,1154800000.0
2007-11-02 08:48:00,2.07885,2.0789,2.07865,2.07865,956500000.0
2007-11-02 08:49:00,2.07865,2.07865,2.07835,2.0786,1599200000.0
2007-11-02 08:50:00,2.0786,2.0786,2.0781,2.07825,1124000000.0
2007-11-02 08:51:00,2.07825,2.07835,2.0782,2.07835,1175900000.0
2007-11-02 08:52:00,2.07835,2.0784,2.0782,2.0784,1096200000.0
2007-11-02 08:53:00,2.0784,2.07865,2.07835,2.07845,1447700001.0
2007-11-02 08:54:00,2.07845,2.0788,2.07845,2.0788,1362100000.0
2007-11-02 08:55:00,2.0788,2.07945,2.07875,2.07905,1249400001.0
2007-11-02 08:56:00,2.07915,2.07935,2.079,2.0793,1665200001.0
2007-11-02 08:57:00,2.07935,2.0796,2.07925,2.0796,1915900000.0
2007-11-02 08:58:00,2.0796,2.0797,2.07935,2.0796,1359300001.0
2007-11-02 08:59:00,2.0796,2.0815,2.07955,2.08135,972400000.0
2007-11-02 09:00:00,2.08135,2.0816,2.0811,2.0813,1656800000.0
2007-11-02 09:01:00,2.0813,2.0827,2.0813,2.0826,1970799994.0
2007-11-02 09:02:00,2.0826,2.08265,2.0816,2.08175,1544599998.0
2007-11-02 09:03:00,2.08185,2.0827,2.0817,2.08255,1240299993.0
2007-11-02 09:04:00,2.08255,2.0832,2.08255,2.0826,1285499994.0
2007-11-02 09:05:00,2.08255,2.0828,2.0825,2.0826,922400000.0
2007-11-02 09:06:00,2.0826,2.0826,2.08185,2.08205,990899999.0
2007-11-02 09:07:00,2.08205,2.08205,2.0814,2.08145,1267900000.0
2007-11-02 09:08:00,2.08145,2.0819,2.08145,2.08175,1521000000.0
2007-11-02 09:09:00,2.08175,2.0822,2.08165,2.082,1559700000.0
2007-11-02 09:10:00,2.082,2.0822,2.08185,2.08205,994900000.0
2007-11-02 09:11:00,2.08205,2.0824,2.08205,2.0823,477200000.0
2007-11-02 09:12:00,2.0823,2.0823,2.08175,2.08185,677900000.0
2007-11-02 09:13:00,2.08185,2.08195,2.0818,2.08195,813700000.0
2007-11-02 09:14:00,2.08195,2.082,2.08185,2.0819,920600000.0
2007-11-02 09:15:00,2.0819,2.08215,2.0819,2.08195,564400000.0
2007-11-02 09:16:00,2.08195,2.0825,2.08195,2.0823,1624200006.0
2007-11-02 09:17:00,2.0824,2.0827,2.0824,2.08255,1270799999.0
2007-11-02 09:18:00,2.08255,2.0831,2.08225,2.08275,1162100001.0
2007-11-02 09:19:00,2.08275,2.08285,2.08265,2.08285,1023800000.0
2007-11-02 09:20:00,2.0828,2.08285,2.0827,2.08275,1004400000.0
2007-11-02 09:21:00,2.08275,2.083,2.0827,2.0828,1334500000.0
2007-11-02 09:22:00,2.0828,2.08335,2.08275,2.08315,815699999.0
2007-11-02 09:23:00,2.08315,2.08335,2.08315,2.0832,784000000.0
2007-11-02 09:24:00,2.0832,2.08325,2.08275,2.08305,730100000.0
2007-11-02 09:25:00,2.08305,2.08305,2.08285,2.08295,816000000.0
2007-11-02 09:26:00,2.08295,2.0832,2.0829,2.08315,1523799986.0
2007-11-02 09:27:00,2.08315,2.0832,2.08245,2.0825,1131900003.0
2007-11-02 09:28:00,2.0825,2.08285,2.0825,2.08285,748600000.0
2007-11-02 09:29:00,2.08285,2.08305,2.0828,2.0828,752100000.0
2007-11-02 09:30:00,2.0828,2.0831,2.0828,2.08295,748400000.0
2007-11-02 09:31:00,2.08295,2.08295,2.08275,2.0829,1171700010.0
2007-11-02 09:32:00,2.08295,2.08295,2.0823,2.08255,1274699996.0
2007-11-02 09:33:00,2.083,2.0832,2.0829,2.0832,1170700000.0
2007-11-02 09:34:00,2.08275,2.08285,2.0826,2.08265,1170700000.0
2007-11-02 09:35:00,2.0826,2.08265,2.08225,2.0823,884100000.0
2007-11-02 09:36:00,2.08235,2.08265,2.0823,2.08265,1427800000.0
2007-11-02 09:37:00,2.0833,2.0834,2.0832,2.0834,2138400014.0
2007-11-02 09:38:00,2.0826,2.08275,2.0824,2.0825,2138400014.0
2007-11-02 09:39:00,2.0825,2.08295,2.0824,2.0829,1977300006.0
2007-11-02 09:40:00,2.0829,2.08305,2.08275,2.08275,1143600000.0
2007-11-02 09:41:00,2.08275,2.0829,2.08275,2.0829,940200000.0
2007-11-02 09:42:00,2.0829,2.08315,2.0828,2.0831,978200013.0
2007-11-02 09:43:00,2.0831,2.08315,2.08295,2.08295,578000000.0
2007-11-02 09:44:00,2.08295,2.08335,2.08295,2.0833,1120900004.0
2007-11-02 09:45:00,2.0833,2.0833,2.083,2.08305,1261000000.0
2007-11-02 09:46:00,2.08305,2.08325,2.083,2.083,2074700002.0
2007-11-02 09:47:00,2.08305,2.08315,2.08275,2.08315,1423100007.0
2007-11-02 09:48:00,2.08315,2.08315,2.08285,2.08295,698400000.0
2007-11-02 09:49:00,2.08295,2.083,2.0828,2.0828,1001700002.0
2007-11-02 09:50:00,2.0828,2.08285,2.08275,2.08285,1359800007.0
2007-11-02 09:51:00,2.08285,2.08285,2.08265,2.08265,728600000.0
2007-11-02 09:52:00,2.08265,2.08275,2.08235,2.0826,1122099989.0
2007-11-02 09:53:00,2.08275,2.08285,2.08255,2.08255,1182300000.0
2007-11-02 09:54:00,2.08255,2.0828,2.08255,2.08265,1655499994.0
2007-11-02 09:55:00,2.0827,2.0829,2.08265,2.08285,1584900000.0
2007-11-02 09:56:00,2.08285,2.0829,2.0826,2.0828,1001800001.0
2007-11-02 09:57:00,2.0828,2.08295,2.0826,2.0826,1306800000.0
2007-11-02 09:58:00,2.08265,2.08275,2.0826,2.08265,1385600000.0
2007-11-02 09:59:00,2.08265,2.0827,2.08245,2.08245,810400003.0
2007-11-02 10:00:00,2.08245,2.08255,2.08185,2.08205,1079500000.0
2007-11-02 10:01:00,2.08205,2.08235,2.082,2.08225,1252950004.0
2007-11-02 10:02:00,2.08225,2.0824,2.0822,2.0824,1347800000.0
2007-11-02 10:03:00,2.08245,2.0825,2.08225,2.08225,1086500000.0
2007-11-02 10:04:00,2.0823,2.0823,2.08165,2.08165,1818500000.0
2007-11-02 10:05:00,2.08165,2.08205,2.0816,2.08195,1730200010.0
2007-11-02 10:06:00,2.08195,2.08255,2.0818,2.0825,1460600009.0
2007-11-02 10:07:00,2.0825,2.0827,2.0823,2.08265,1179764997.0
2007-11-02 10:08:00,2.08265,2.08295,2.0826,2.08285,924615006.0
2007-11-02 10:09:00,2.08285,2.08305,2.08285,2.0829,1544400009.0
2007-11-02 10:10:00,2.0829,2.0829,2.0826,2.0826,904800000.0
2007-11-02 10:11:00,2.0826,2.08265,2.08245,2.08245,535400000.0
2007-11-02 10:12:00,2.08245,2.08275,2.0824,2.08255,804000000.0
2007-11-02 10:13:00,2.08255,2.0827,2.08245,2.0825,1520499999.0
2007-11-02 10:14:00,2.0826,2.0826,2.0824,2.08255,570300000.0
2007-11-02 10:15:00,2.08255,2.08285,2.08255,2.0827,1087200000.0
2007-11-02 10:16:00,2.0827,2.08285,2.08255,2.08265,825100000.0
2007-11-02 10:17:00,2.08265,2.0828,2.08265,2.0828,492300000.0
2007-11-02 10:18:00,2.0828,2.0828,2.0826,2.08275,1088300000.0
2007-11-02 10:19:00,2.08275,2.0828,2.0826,2.0826,1063900001.0
2007-11-02 10:20:00,2.0826,2.084,2.0826,2.0834,698725000.0
2007-11-02 10:21:00,2.0834,2.0834,2.0827,2.0832,1800500010.0
2007-11-02 10:22:00,2.0849,2.0849,2.0846,2.0847,1268800000.0
2007-11-02 10:23:00,2.0849,2.0853,2.0847,2.0853,1268800000.0
2007-11-02 10:24:00,2.0832,2.0834,2.0832,2.08335,1268800000.0
2007-11-02 10:25:00,2.08335,2.0838,2.08325,2.08325,1012300000.0
2007-11-02 10:26:00,2.08325,2.08355,2.0832,2.0835,1059500000.0
2007-11-02 10:27:00,2.0835,2.0836,2.08325,2.0835,1242200000.0
2007-11-02 10:28:00,2.0835,2.08385,2.08335,2.0834,1753000000.0
2007-11-02 10:29:00,2.0855,2.0857,2.0854,2.0854,969799996.0
2007-11-02 10:30:00,2.0856,2.0859,2.0855,2.0856,969799996.0
2007-11-02 10:31:00,2.08355,2.08355,2.08315,2.0832,969799996.0
2007-11-02 10:32:00,2.08325,2.08335,2.08315,2.08325,1443500004.0
2007-11-02 10:33:00,2.08325,2.0833,2.08305,2.08325,1297000003.0
2007-11-02 10:34:00,2.0833,2.08335,2.0832,2.0832,902400000.0
2007-11-02 10:35:00,2.0832,2.0833,2.0831,2.0833,1058900002.0
2007-11-02 10:36:00,2.0833,2.0837,2.08315,2.08325,1270400003.0
2007-11-02 10:37:00,2.08325,2.0834,2.08325,2.08335,1815200034.0
2007-11-02 10:38:00,2.0855,2.0855,2.0852,2.0852,877100000.0
2007-11-02 10:39:00,2.08345,2.08385,2.0834,2.0838,877100000.0
2007-11-02 10:40:00,2.0838,2.08385,2.0837,2.08385,1391200001.0
2007-11-02 10:41:00,2.08385,2.084,2.08375,2.0838,2013300000.0
2007-11-02 10:42:00,2.0838,2.08385,2.0837,2.0837,1696699989.0
2007-11-02 10:43:00,2.0852,2.0852,2.0847,2.0849,1440600003.0
2007-11-02 10:44:00,2.08315,2.0837,2.083,2.0837,1440600003.0
2007-11-02 10:45:00,2.085,2.0851,2.0849,2.085,1669810000.0
2007-11-02 10:46:00,2.0851,2.0852,2.0849,2.0851,1669810000.0
2007-11-02 10:47:00,2.08405,2.0842,2.08365,2.0839,1669810000.0
2007-11-02 10:48:00,2.0839,2.0842,2.0838,2.084,1226000005.0
2007-11-02 10:49:00,2.08405,2.0841,2.08385,2.0839,1472699995.0
2007-11-02 10:50:00,2.0839,2.084,2.0839,2.084,1214000000.0
2007-11-02 10:51:00,2.084,2.084,2.0839,2.0839,1284400000.0
2007-11-02 10:52:00,2.0839,2.0841,2.0837,2.0837,1178600000.0
2007-11-02 10:53:00,2.0837,2.08455,2.08365,2.08455,1780969900.0
2007-11-02 10:54:00,2.08455,2.0855,2.08455,2.08525,1453900009.0
2007-11-02 10:55:00,2.08525,2.0853,2.08465,2.0848,1514530001.0
2007-11-02 10:56:00,2.0848,2.0848,2.0845,2.0846,834315000.0
2007-11-02 10:57:00,2.0846,2.0847,2.0844,2.0846,975800002.0
2007-11-02 10:58:00,2.0846,2.08505,2.08445,2.08505,1293925000.0
2007-11-02 10:59:00,2.085,2.08505,2.0847,2.08475,1437600002.0
2007-11-02 11:00:00,2.08475,2.08485,2.0846,2.08475,1339500000.0
2007-11-02 11:01:00,2.08475,2.0848,2.0845,2.0845,2004899957.0
2007-11-02 11:02:00,2.0832,2.0839,2.0832,2.0837,1455100001.0
2007-11-02 11:03:00,2.0846,2.0847,2.08445,2.08465,1455100001.0
2007-11-02 11:04:00,2.08465,2.08475,2.0845,2.08455,1140300001.0
2007-11-02 11:05:00,2.08455,2.08455,2.08435,2.0844,1745899998.0
2007-11-02 11:06:00,2.0844,2.0848,2.0844,2.0846,1418900000.0
2007-11-02 11:07:00,2.08465,2.08465,2.0844,2.0844,2138199963.0
2007-11-02 11:08:00,2.0844,2.0847,2.08435,2.08445,1482499996.0
2007-11-02 11:09:00,2.0845,2.0846,2.0833,2.0834,1669900000.0
2007-11-02 11:10:00,2.08345,2.0846,2.0834,2.0844,1241000000.0
2007-11-02 11:11:00,2.0843,2.08445,2.08425,2.08445,1603499998.0
2007-11-02 11:12:00,2.08445,2.08445,2.08435,2.08445,642700000.0
2007-11-02 11:13:00,2.08445,2.08455,2.0844,2.0845,1263400006.0
2007-11-02 11:14:00,2.0845,2.0853,2.0843,2.0853,1150100000.0
2007-11-02 11:15:00,2.0853,2.0857,2.0852,2.08535,1244400000.0
2007-11-02 11:16:00,2.08535,2.0854,2.08455,2.08455,1557500002.0
2007-11-02 11:17:00,2.08465,2.0847,2.0842,2.08435,1591700000.0
2007-11-02 11:18:00,2.08435,2.08455,2.08425,2.08435,1244800000.0
2007-11-02 11:19:00,2.08445,2.08485,2.0843,2.08475,2000399999.0
2007-11-02 11:20:00,2.0848,2.0851,2.08475,2.0849,1666499995.0
2007-11-02 11:21:00,2.08485,2.0851,2.08485,2.0849,1696799994.0
2007-11-02 11:22:00,2.0849,2.085,2.08465,2.08475,1622199993.0
2007-11-02 11:23:00,2.08475,2.0854,2.08475,2.08535,1504300005.0
2007-11-02 11:24:00,2.08535,2.0856,2.0853,2.08545,806200000.0
2007-11-02 11:25:00,2.08545,2.0857,2.0854,2.0854,816500000.0
2007-11-02 11:26:00,2.0854,2.086,2.0854,2.08565,1179400000.0
2007-11-02 11:27:00,2.08565,2.0859,2.0856,2.0859,1319200000.0
2007-11-02 11:28:00,2.0857,2.08585,2.08535,2.08575,1206200000.0
2007-11-02 11:29:00,2.08575,2.08575,2.0855,2.0855,767600000.0
2007-11-02 11:30:00,2.0855,2.08585,2.0855,2.0857,993899999.0
2007-11-02 11:31:00,2.08575,2.0859,2.0855,2.0859,1777000001.0
2007-11-02 11:32:00,2.0832,2.0833,2.0832,2.0832,1997100006.0
2007-11-02 11:33:00,2.08595,2.086,2.0856,2.08565,1997100006.0
2007-11-02 11:34:00,2.0829,2.083,2.0828,2.0828,1261400000.0
2007-11-02 11:35:00,2.0856,2.08585,2.0856,2.0857,1261400000.0
2007-11-02 11:36:00,2.0857,2.0857,2.0855,2.08555,1029000000.0
2007-11-02 11:37:00,2.0856,2.0856,2.0855,2.08555,1489400009.0
2007-11-02 11:38:00,2.08555,2.08555,2.08525,2.0853,1519199999.0
2007-11-02 11:39:00,2.0854,2.0854,2.08515,2.0852,1247000000.0
2007-11-02 11:40:00,2.0852,2.0853,2.0851,2.0852,1232900000.0
2007-11-02 11:41:00,2.0852,2.0854,2.0852,2.0853,1320100000.0
2007-11-02 11:42:00,2.0853,2.0853,2.08515,2.08515,1458400000.0
2007-11-02 11:43:00,2.08515,2.0853,2.08475,2.0849,1964000012.0
2007-11-02 11:44:00,2.08485,2.0851,2.08485,2.085,2001300004.0
2007-11-02 11:45:00,2.085,2.0852,2.08495,2.08505,1561299997.0
2007-11-02 11:46:00,2.0816,2.0819,2.0816,2.0819,951500000.0
2007-11-02 11:47:00,2.0852,2.0852,2.085,2.08515,951500000.0
2007-11-02 11:48:00,2.08515,2.0854,2.0851,2.0852,954100000.0
2007-11-02 11:49:00,2.0852,2.0852,2.085,2.0851,1482800000.0
2007-11-02 11:50:00,2.0851,2.0852,2.08495,2.0851,1618399976.0
2007-11-02 11:51:00,2.0851,2.0853,2.085,2.085,1722999999.0
2007-11-02 11:52:00,2.085,2.0853,2.08495,2.08525,2083799984.0
2007-11-02 11:53:00,2.0852,2.08525,2.08455,2.0849,1373699995.0
2007-11-02 11:54:00,2.0824,2.0824,2.0823,2.0824,1756299995.0
2007-11-02 11:55:00,2.08485,2.085,2.0839,2.0841,1756299995.0
2007-11-02 11:56:00,2.0841,2.0841,2.08325,2.0833,1939500008.0
2007-11-02 11:57:00,2.0833,2.0834,2.083,2.08305,1125300000.0
2007-11-02 11:58:00,2.08305,2.08305,2.08205,2.083,1155200006.0
2007-11-02 11:59:00,2.083,2.08315,2.0826,2.0829,1486799999.0
2007-11-02 12:00:00,2.08285,2.08315,2.08265,2.08285,829900002.0
2007-11-02 12:01:00,2.08285,2.08325,2.08285,2.0832,1340800000.0
2007-11-02 12:02:00,2.0832,2.084,2.0832,2.08375,1256199998.0
2007-11-02 12:03:00,2.0837,2.0838,2.08325,2.08345,1691600003.0
2007-11-02 12:04:00,2.08345,2.0838,2.08325,2.0838,1885899994.0
2007-11-02 12:05:00,2.0838,2.084,2.0837,2.0838,1592500013.0
2007-11-02 12:06:00,2.083,2.083,2.0828,2.0828,882300000.0
2007-11-02 12:07:00,2.084,2.0841,2.08325,2.08355,882300000.0
2007-11-02 12:08:00,2.08355,2.0837,2.0835,2.08355,824800000.0
2007-11-02 12:09:00,2.08355,2.08355,2.08345,2.08345,854600000.0
2007-11-02 12:10:00,2.08345,2.0835,2.08335,2.08345,1609899998.0
2007-11-02 12:11:00,2.08345,2.0837,2.08345,2.0835,778800000.0
2007-11-02 12:12:00,2.0835,2.0835,2.08335,2.0834,1129200000.0
2007-11-02 12:13:00,2.0834,2.0835,2.08305,2.0832,1554499995.0
2007-11-02 12:14:00,2.0832,2.0833,2.0832,2.0832,616500000.0
2007-11-02 12:15:00,2.0832,2.0836,2.0832,2.0836,473200000.0
2007-11-02 12:16:00,2.0836,2.0838,2.0834,2.0838,637100000.0
2007-11-02 12:17:00,2.0838,2.08435,2.0836,2.08365,552600000.0
2007-11-02 12:18:00,2.08365,2.08375,2.08355,2.0836,559900000.0
2007-11-02 12:19:00,2.0836,2.08365,2.0834,2.08355,1037200000.0
2007-11-02 12:20:00,2.0835,2.08355,2.08335,2.0834,1694599979.0
2007-11-02 12:21:00,2.0834,2.08345,2.08325,2.08335,1451899999.0
2007-11-02 12:22:00,2.08335,2.08335,2.08315,2.0832,1472800000.0
2007-11-02 12:23:00,2.0832,2.0833,2.08315,2.0832,960600000.0
2007-11-02 12:24:00,2.08315,2.08345,2.08315,2.08345,1136800009.0
2007-11-02 12:25:00,2.08345,2.08345,2.08295,2.083,1438499999.0
2007-11-02 12:26:00,2.08295,2.08315,2.08295,2.08295,1403099999.0
2007-11-02 12:27:00,2.08295,2.08345,2.08295,2.08335,1419799997.0
2007-11-02 12:28:00,2.08335,2.08345,2.0833,2.0834,799400000.0
2007-11-02 12:29:00,2.0834,2.0836,2.08335,2.08335,1837399991.0
2007-11-02 12:30:00,2.0834,2.0834,2.08315,2.0832,1968200000.0
2007-11-02 12:31:00,2.0832,2.08345,2.08305,2.0834,999800000.0
2007-11-02 12:32:00,2.0834,2.0834,2.0833,2.0833,664400000.0
2007-11-02 12:33:00,2.0833,2.08335,2.08315,2.08315,1194399998.0
2007-11-02 12:34:00,2.08315,2.0832,2.0829,2.0829,1472000000.0
2007-11-02 12:35:00,2.08285,2.08285,2.0826,2.0828,1249500000.0
2007-11-02 12:36:00,2.0828,2.08285,2.08275,2.08285,1888700007.0
2007-11-02 12:37:00,2.08285,2.083,2.0824,2.0824,2070999974.0
2007-11-02 12:38:00,2.0824,2.0827,2.0823,2.0825,1231900000.0
2007-11-02 12:39:00,2.0825,2.0825,2.0818,2.08185,1292800000.0
2007-11-02 12:40:00,2.08185,2.0823,2.08185,2.08205,1446499997.0
2007-11-02 12:41:00,2.08205,2.08225,2.08165,2.08175,2142299983.0
2007-11-02 12:42:00,2.08175,2.0818,2.0815,2.0816,1141700000.0
2007-11-02 12:43:00,2.0816,2.082,2.08155,2.08185,1880699999.0
2007-11-02 12:44:00,2.0818,2.08185,2.08155,2.0816,2007300010.0
2007-11-02 12:45:00,2.0841,2.0847,2.0841,2.0846,1438800000.0
2007-11-02 12:46:00,2.0818,2.082,2.0817,2.08185,1438800000.0
2007-11-02 12:47:00,2.08185,2.082,2.08175,2.0818,1080200000.0
2007-11-02 12:48:00,2.0818,2.0821,2.0818,2.0821,975400000.0
2007-11-02 12:49:00,2.0821,2.08225,2.0818,2.08185,1912699999.0
2007-11-02 12:50:00,2.08185,2.0823,2.08185,2.082,1843100003.0
2007-11-02 12:51:00,2.0844,2.0847,2.0844,2.0845,955900007.0
2007-11-02 12:52:00,2.08235,2.08265,2.08235,2.0826,955900007.0
2007-11-02 12:53:00,2.0826,2.08265,2.0824,2.08245,1161800000.0
2007-11-02 12:54:00,2.08245,2.0825,2.08245,2.08245,892000000.0
2007-11-02 12:55:00,2.08245,2.0825,2.08215,2.08215,1536500015.0
2007-11-02 12:56:00,2.0822,2.0822,2.0817,2.08175,1643499991.0
2007-11-02 12:57:00,2.08175,2.08205,2.0816,2.08185,1168899999.0
2007-11-02 12:58:00,2.08185,2.0822,2.0818,2.08205,1200000000.0
2007-11-02 12:59:00,2.08205,2.08235,2.08205,2.0823,737700000.0
2007-11-02 13:00:00,2.0823,2.08275,2.08225,2.0827,978000002.0
2007-11-02 13:01:00,2.08275,2.08275,2.08245,2.08265,1463899982.0
2007-11-02 13:02:00,2.08265,2.08275,2.0824,2.08265,1516200001.0
2007-11-02 13:03:00,2.0826,2.0827,2.0826,2.0826,1127200000.0
2007-11-02 13:04:00,2.0847,2.0848,2.0846,2.0848,1253799996.0
2007-11-02 13:05:00,2.0825,2.08325,2.0824,2.08315,1253799996.0
2007-11-02 13:06:00,2.0832,2.08325,2.0829,2.0829,996300000.0
2007-11-02 13:07:00,2.0829,2.08295,2.08275,2.08275,1676299966.0
2007-11-02 13:08:00,2.0828,2.08465,2.08275,2.0842,1139899995.0
2007-11-02 13:09:00,2.0841,2.08455,2.08375,2.08385,1263300003.0
2007-11-02 13:10:00,2.08385,2.08415,2.0831,2.08315,930600000.0
2007-11-02 13:11:00,2.08315,2.08315,2.08255,2.08255,858700000.0
2007-11-02 13:12:00,2.08255,2.08275,2.08245,2.0827,956600000.0
2007-11-02 13:13:00,2.0827,2.08275,2.0826,2.0827,1521700000.0
2007-11-02 13:14:00,2.0827,2.08275,2.08265,2.0827,1483900006.0
2007-11-02 13:15:00,2.08275,2.08295,2.0827,2.0829,922700000.0
2007-11-02 13:16:00,2.0829,2.08335,2.0828,2.0833,1391800001.0
2007-11-02 13:17:00,2.0833,2.08355,2.0833,2.08335,1067000000.0
2007-11-02 13:18:00,2.08335,2.08395,2.083,2.08355,1406200003.0
2007-11-02 13:19:00,2.08345,2.08355,2.08345,2.08355,583200000.0
2007-11-02 13:20:00,2.08355,2.08385,2.08355,2.08375,1242800000.0
2007-11-02 13:21:00,2.08375,2.08385,2.0837,2.0838,950799998.0
2007-11-02 13:22:00,2.0838,2.0838,2.0832,2.08335,680000000.0
2007-11-02 13:23:00,2.08335,2.08335,2.08285,2.08295,1253899998.0
2007-11-02 13:24:00,2.08295,2.08295,2.0828,2.08295,805300000.0
2007-11-02 13:25:00,2.08295,2.0831,2.08285,2.08285,878000000.0
2007-11-02 13:26:00,2.08285,2.08315,2.08285,2.08295,1205500002.0
2007-11-02 13:27:00,2.08295,2.08375,2.08295,2.08325,1009200002.0
2007-11-02 13:28:00,2.08325,2.0833,2.08315,2.0832,1233999994.0
2007-11-02 13:29:00,2.0832,2.0833,2.08305,2.0833,929500000.0
2007-11-02 13:30:00,2.0833,2.08335,2.08305,2.08335,1528900003.0
2007-11-02 13:31:00,2.08335,2.0836,2.0833,2.08355,1640899999.0
2007-11-02 13:32:00,2.08355,2.0837,2.0835,2.0837,1985600010.0
2007-11-02 13:33:00,2.0837,2.08395,2.08355,2.08395,1076100001.0
2007-11-02 13:34:00,2.084,2.0845,2.0839,2.0844,1034399999.0
2007-11-02 13:35:00,2.0844,2.0847,2.0842,2.0847,1496299986.0
2007-11-02 13:36:00,2.0847,2.08475,2.0843,2.0843,1261199997.0
2007-11-02 13:37:00,2.0843,2.0849,2.08405,2.0848,1312200006.0
2007-11-02 13:38:00,2.08475,2.08475,2.084,2.0845,1505700003.0
2007-11-02 13:39:00,2.0845,2.08475,2.0845,2.0847,1762099980.0
2007-11-02 13:40:00,2.0847,2.0852,2.0847,2.0847,754600000.0
2007-11-02 13:41:00,2.0847,2.08475,2.08415,2.08415,1475600015.0
2007-11-02 13:42:00,2.08415,2.0845,2.08415,2.0843,1066300000.0
2007-11-02 13:43:00,2.0843,2.08485,2.08425,2.0848,1487799997.0
2007-11-02 13:44:00,2.0848,2.08535,2.0843,2.08435,1218099998.0
2007-11-02 13:45:00,2.0843,2.08485,2.0842,2.0847,1402400003.0
2007-11-02 13:46:00,2.0847,2.08505,2.0847,2.08505,881400000.0
2007-11-02 13:47:00,2.08505,2.08515,2.08495,2.0851,1506699998.0
2007-11-02 13:48:00,2.0851,2.08515,2.0845,2.08475,1452899995.0
2007-11-02 13:49:00,2.08475,2.08485,2.0844,2.0847,1255199997.0
2007-11-02 13:50:00,2.08465,2.08475,2.0845,2.0846,1364200001.0
2007-11-02 13:51:00,2.0846,2.08475,2.08455,2.0846,1151100002.0
2007-11-02 13:52:00,2.0846,2.0846,2.0845,2.0845,1795000000.0
2007-11-02 13:53:00,2.0829,2.0829,2.0818,2.0818,714800000.0
2007-11-02 13:54:00,2.0846,2.0847,2.0845,2.0846,714800000.0
2007-11-02 13:55:00,2.0846,2.08465,2.0845,2.0845,1196100000.0
2007-11-02 13:56:00,2.0845,2.08485,2.0845,2.08475,1260300001.0
2007-11-02 13:57:00,2.08475,2.08505,2.08475,2.08505,1496299994.0
2007-11-02 13:58:00,2.08505,2.08515,2.08495,2.0851,1165699998.0
2007-11-02 13:59:00,2.0851,2.08545,2.08495,2.08545,1228999999.0
2007-11-02 14:00:00,2.0855,2.08555,2.08505,2.08515,1681400001.0
2007-11-02 14:01:00,2.0851,2.08525,2.08475,2.08475,1457400000.0
2007-11-02 14:02:00,2.08475,2.08525,2.0847,2.08515,803500001.0
2007-11-02 14:03:00,2.08515,2.08525,2.08475,2.08475,1468000020.0
2007-11-02 14:04:00,2.08475,2.08485,2.08475,2.08485,532900000.0
2007-11-02 14:05:00,2.08485,2.08495,2.08435,2.0845,1037000000.0
2007-11-02 14:06:00,2.08445,2.08485,2.08445,2.08465,1000000000.0
2007-11-02 14:07:00,2.08465,2.08475,2.0844,2.0846,920700000.0
2007-11-02 14:08:00,2.0846,2.08475,2.0846,2.08465,826300000.0
2007-11-02 14:09:00,2.08465,2.08475,2.08445,2.08465,982000000.0
2007-11-02 14:10:00,2.08465,2.08495,2.08465,2.0849,554700000.0
2007-11-02 14:11:00,2.0849,2.08495,2.0846,2.0846,760000000.0
2007-11-02 14:12:00,2.0846,2.0847,2.08455,2.08465,1057699999.0
2007-11-02 14:13:00,2.08465,2.0847,2.0846,2.08465,1141099997.0
2007-11-02 14:14:00,2.08465,2.08475,2.08465,2.08465,1027500003.0
2007-11-02 14:15:00,2.08465,2.08475,2.0843,2.0844,515800000.0
2007-11-02 14:16:00,2.0844,2.08445,2.08425,2.08425,833400000.0
2007-11-02 14:17:00,2.08425,2.08435,2.08395,2.084,1833600011.0
2007-11-02 14:18:00,2.084,2.08415,2.08345,2.08345,893800000.0
2007-11-02 14:19:00,2.0835,2.08395,2.08345,2.08395,829700000.0
2007-11-02 14:20:00,2.08395,2.08405,2.08365,2.08375,694700000.0
2007-11-02 14:21:00,2.08375,2.08375,2.083,2.083,927200000.0
2007-11-02 14:22:00,2.08305,2.08335,2.0828,2.08325,1304400001.0
2007-11-02 14:23:00,2.08325,2.08335,2.0828,2.08325,605299997.0
2007-11-02 14:24:00,2.08325,2.08365,2.083,2.083,997000000.0
2007-11-02 14:25:00,2.08285,2.08355,2.0828,2.08345,407600001.0
2007-11-02 14:26:00,2.08345,2.0837,2.08335,2.08355,540900000.0
2007-11-02 14:27:00,2.08355,2.08355,2.0828,2.0832,1080900000.0
2007-11-02 14:28:00,2.0832,2.0835,2.08285,2.08345,1207200003.0
2007-11-02 14:29:00,2.08345,2.08455,2.08305,2.08345,733000000.0
2007-11-02 14:30:00,2.08345,2.08425,2.07845,2.0793,743574999.0
2007-11-02 14:31:00,2.0794,2.0822,2.07885,2.0822,2069000002.0
2007-11-02 14:32:00,2.0825,2.0829,2.0825,2.0826,1746750014.0
2007-11-02 14:33:00,2.08095,2.08185,2.0809,2.0815,1746750014.0
2007-11-02 14:34:00,2.0815,2.08165,2.08105,2.0813,1585700003.0
2007-11-02 14:35:00,2.0813,2.08215,2.0805,2.08195,1223262500.0
2007-11-02 14:36:00,2.0832,2.0835,2.0829,2.0829,1374500005.0
2007-11-02 14:37:00,2.083,2.0831,2.082,2.0821,1374500005.0
2007-11-02 14:38:00,2.08295,2.0831,2.0824,2.08255,1374500005.0
2007-11-02 14:39:00,2.08255,2.0828,2.08175,2.08185,1884450003.0
2007-11-02 14:40:00,2.08185,2.08435,2.08185,2.08435,1840065000.0
2007-11-02 14:41:00,2.0842,2.086,2.0842,2.08465,1588100000.0
2007-11-02 14:42:00,2.08465,2.0851,2.0839,2.08485,1372699991.0
2007-11-02 14:43:00,2.08485,2.08695,2.08485,2.0856,1537399996.0
2007-11-02 14:44:00,2.08555,2.0857,2.0845,2.0845,1192600001.0
2007-11-02 14:45:00,2.0845,2.08475,2.0842,2.08465,1597399995.0
2007-11-02 14:46:00,2.08465,2.08475,2.08285,2.08375,1336600004.0
2007-11-02 14:47:00,2.08375,2.08415,2.08365,2.08375,935900002.0
2007-11-02 14:48:00,2.0838,2.0848,2.0838,2.0841,1566300004.0
2007-11-02 14:49:00,2.08415,2.08415,2.0833,2.0835,1544399987.0
2007-11-02 14:50:00,2.0837,2.0845,2.08335,2.08355,981300001.0
2007-11-02 14:51:00,2.0836,2.08375,2.0825,2.0836,784612502.0
2007-11-02 14:52:00,2.0836,2.08365,2.0825,2.08315,464950000.0
2007-11-02 14:53:00,2.08315,2.08315,2.0819,2.0819,914000000.0
2007-11-02 14:54:00,2.0819,2.0822,2.08115,2.0822,1220499994.0
2007-11-02 14:55:00,2.0822,2.0822,2.0817,2.0817,1795200004.0
2007-11-02 14:56:00,2.0817,2.0831,2.08115,2.0827,1533099995.0
2007-11-02 14:57:00,2.0827,2.08275,2.08165,2.08205,950700003.0
2007-11-02 14:58:00,2.08205,2.08205,2.08125,2.08155,1011299998.0
2007-11-02 14:59:00,2.0815,2.08205,2.0815,2.0815,686099999.0
2007-11-02 15:00:00,2.0814,2.0822,2.08115,2.082,1035000003.0
2007-11-02 15:01:00,2.082,2.082,2.08115,2.08135,1132499995.0
2007-11-02 15:02:00,2.08135,2.08195,2.08115,2.08195,957500004.0
2007-11-02 15:03:00,2.08195,2.08195,2.08155,2.08185,855199996.0
2007-11-02 15:04:00,2.08185,2.08225,2.0818,2.082,682249999.0
2007-11-02 15:05:00,2.08195,2.08255,2.08195,2.0823,794949999.0
2007-11-02 15:06:00,2.08235,2.08235,2.08165,2.0823,842600002.0
2007-11-02 15:07:00,2.0823,2.0832,2.0822,2.08285,987400001.0
2007-11-02 15:08:00,2.08295,2.0843,2.08295,2.08375,1586800000.0
2007-11-02 15:09:00,2.08375,2.0838,2.08285,2.08295,1530200002.0
2007-11-02 15:10:00,2.08295,2.083,2.08205,2.08225,1363900000.0
2007-11-02 15:11:00,2.08225,2.0829,2.0819,2.0826,1279100001.0
2007-11-02 15:12:00,2.0826,2.0828,2.08215,2.0827,1647100000.0
2007-11-02 15:13:00,2.0827,2.08335,2.08265,2.08275,1496300008.0
2007-11-02 15:14:00,2.08275,2.08295,2.08225,2.0829,1428200008.0
2007-11-02 15:15:00,2.0828,2.0829,2.08255,2.0827,972199997.0
2007-11-02 15:16:00,2.0827,2.08315,2.0827,2.08315,1438399996.0
2007-11-02 15:17:00,2.08315,2.08325,2.0827,2.083,1099450000.0
2007-11-02 15:18:00,2.083,2.08405,2.083,2.08335,841500000.0
2007-11-02 15:19:00,2.08335,2.08355,2.0826,2.08275,1327200002.0
2007-11-02 15:20:00,2.0828,2.08345,2.0828,2.08345,1474700004.0
2007-11-02 15:21:00,2.08355,2.08355,2.083,2.08325,1110499996.0
2007-11-02 15:22:00,2.0832,2.08335,2.08305,2.08325,793800000.0
2007-11-02 15:23:00,2.08325,2.08325,2.08295,2.08305,920100000.0
2007-11-02 15:24:00,2.08305,2.08325,2.0828,2.0829,1208399995.0
2007-11-02 15:25:00,2.08295,2.084,2.08285,2.08325,935200001.0
2007-11-02 15:26:00,2.08325,2.08345,2.0831,2.0831,1021500000.0
2007-11-02 15:27:00,2.0831,2.08345,2.08285,2.08285,548900000.0
2007-11-02 15:28:00,2.08285,2.083,2.08275,2.08295,1343699999.0
2007-11-02 15:29:00,2.08295,2.08325,2.0827,2.0827,1261800002.0
2007-11-02 15:30:00,2.0827,2.083,2.08255,2.083,907440000.0
2007-11-02 15:31:00,2.083,2.0832,2.08265,2.08265,1525599989.0
2007-11-02 15:32:00,2.08265,2.083,2.08255,2.0827,1815300003.0
2007-11-02 15:33:00,2.08275,2.0833,2.0827,2.0833,923600000.0
2007-11-02 15:34:00,2.0833,2.0834,2.08315,2.0833,1893300008.0
2007-11-02 15:35:00,2.0833,2.08335,2.08315,2.0832,1461199991.0
2007-11-02 15:36:00,2.0832,2.08355,2.08295,2.083,1536000001.0
2007-11-02 15:37:00,2.0829,2.08315,2.08215,2.08215,1420399994.0
2007-11-02 15:38:00,2.0822,2.0824,2.0818,2.082,1555500003.0
2007-11-02 15:39:00,2.082,2.08245,2.08195,2.08245,1132300012.0
2007-11-02 15:40:00,2.08245,2.0829,2.08245,2.08275,813100000.0
2007-11-02 15:41:00,2.08275,2.08285,2.0825,2.08265,1146800004.0
2007-11-02 15:42:00,2.08265,2.0828,2.0825,2.0825,1860500033.0
2007-11-02 15:43:00,2.0825,2.08255,2.08205,2.0822,1153400000.0
2007-11-02 15:44:00,2.0822,2.08245,2.08215,2.0823,1423199997.0
2007-11-02 15:45:00,2.0822,2.08255,2.08205,2.0821,1494399999.0
2007-11-02 15:46:00,2.0821,2.0829,2.0821,2.0828,1052600000.0
2007-11-02 15:47:00,2.0828,2.0828,2.08235,2.08245,901499999.0
2007-11-02 15:48:00,2.08245,2.08245,2.08185,2.08195,678500001.0
2007-11-02 15:49:00,2.08195,2.08245,2.08175,2.08235,1272000002.0
2007-11-02 15:50:00,2.08235,2.08245,2.08195,2.08195,1456999999.0
2007-11-02 15:51:00,2.08195,2.08285,2.08195,2.08275,747900000.0
2007-11-02 15:52:00,2.08275,2.08275,2.08205,2.0821,1382599994.0
2007-11-02 15:53:00,2.0821,2.08225,2.08195,2.0821,1604400001.0
2007-11-02 15:54:00,2.0821,2.0822,2.08195,2.0821,635700000.0
2007-11-02 15:55:00,2.0821,2.0827,2.082,2.08265,1104899992.0
2007-11-02 15:56:00,2.0827,2.0828,2.08225,2.08255,556600000.0
2007-11-02 15:57:00,2.08255,2.08285,2.0824,2.08275,1425800002.0
2007-11-02 15:58:00,2.08275,2.08315,2.08275,2.08315,1147800003.0
2007-11-02 15:59:00,2.08315,2.08375,2.08315,2.0837,980200005.0
2007-11-02 16:00:00,2.0825,2.0825,2.0824,2.0825,1179700004.0
2007-11-02 16:01:00,2.08325,2.08335,2.08295,2.08295,1179700004.0
2007-11-02 16:02:00,2.083,2.08325,2.08295,2.08305,1727700017.0
2007-11-02 16:03:00,2.08305,2.0831,2.08235,2.0825,1126700000.0
2007-11-02 16:04:00,2.08245,2.083,2.08245,2.0826,939200005.0
2007-11-02 16:05:00,2.0826,2.08265,2.0815,2.0816,736200000.0
2007-11-02 16:06:00,2.08155,2.08255,2.08155,2.0819,636900000.0
2007-11-02 16:07:00,2.082,2.08245,2.08195,2.08195,1155600005.0
2007-11-02 16:08:00,2.08205,2.0828,2.08185,2.0819,850300000.0
2007-11-02 16:09:00,2.0819,2.08275,2.0819,2.08255,941000000.0
2007-11-02 16:10:00,2.08255,2.08265,2.082,2.08235,586200000.0
2007-11-02 16:11:00,2.08235,2.08255,2.08215,2.0825,909399997.0
2007-11-02 16:12:00,2.0825,2.08305,2.0822,2.083,1406199991.0
2007-11-02 16:13:00,2.083,2.08315,2.0825,2.08255,866999999.0
2007-11-02 16:14:00,2.08255,2.08275,2.0824,2.08245,1036400000.0
2007-11-02 16:15:00,2.08245,2.08245,2.08225,2.08245,729500002.0
2007-11-02 16:16:00,2.08245,2.08255,2.08205,2.0821,884600000.0
2007-11-02 16:17:00,2.0821,2.08255,2.082,2.0823,1905000002.0
2007-11-02 16:18:00,2.0823,2.08275,2.082,2.082,797600001.0
2007-11-02 16:19:00,2.082,2.082,2.08085,2.0812,1081599999.0
2007-11-02 16:20:00,2.0812,2.08125,2.07995,2.0804,1469799993.0
2007-11-02 16:21:00,2.0804,2.08075,2.0804,2.08045,1208000001.0
2007-11-02 16:22:00,2.08045,2.08165,2.08045,2.08115,1248699994.0
2007-11-02 16:23:00,2.0812,2.08175,2.08115,2.0816,1312100002.0
2007-11-02 16:24:00,2.0816,2.0818,2.0814,2.08175,1835300006.0
2007-11-02 16:25:00,2.08185,2.08215,2.08175,2.082,683862495.0
2007-11-02 16:26:00,2.08195,2.08205,2.0812,2.0813,1269999999.0
2007-11-02 16:27:00,2.08125,2.0814,2.08065,2.0807,1593199992.0
2007-11-02 16:28:00,2.0807,2.0814,2.08065,2.0812,1215499997.0
2007-11-02 16:29:00,2.08115,2.0827,2.08115,2.0824,1438500002.0
2007-11-02 16:30:00,2.0824,2.08255,2.082,2.08205,1009600002.0
2007-11-02 16:31:00,2.08205,2.0825,2.082,2.082,596500000.0
2007-11-02 16:32:00,2.082,2.08225,2.082,2.0822,538800000.0
2007-11-02 16:33:00,2.0822,2.08225,2.0818,2.08185,688299999.0
2007-11-02 16:34:00,2.08185,2.08215,2.08175,2.08185,957200001.0
2007-11-02 16:35:00,2.08185,2.08205,2.0815,2.0815,830000000.0
2007-11-02 16:36:00,2.0815,2.08165,2.0812,2.08155,827300000.0
2007-11-02 16:37:00,2.08165,2.08225,2.08165,2.08195,805399998.0
2007-11-02 16:38:00,2.08195,2.0824,2.08195,2.08235,1584600034.0
2007-11-02 16:39:00,2.0824,2.08245,2.08225,2.0824,1114000003.0
2007-11-02 16:40:00,2.0824,2.08275,2.0822,2.0826,580900000.0
2007-11-02 16:41:00,2.0826,2.0828,2.0823,2.08245,1106000002.0
2007-11-02 16:42:00,2.08245,2.08255,2.08195,2.08215,1188099994.0
2007-11-02 16:43:00,2.08215,2.08215,2.08175,2.08205,1049199997.0
2007-11-02 16:44:00,2.08205,2.08255,2.08175,2.08255,1023850003.0
2007-11-02 16:45:00,2.08255,2.08255,2.08195,2.08205,599500001.0
2007-11-02 16:46:00,2.08205,2.08255,2.0818,2.08185,1525799999.0
2007-11-02 16:47:00,2.08185,2.0821,2.08165,2.0817,1209400002.0
2007-11-02 16:48:00,2.0817,2.08215,2.0817,2.0817,1089050001.0
2007-11-02 16:49:00,2.0817,2.08185,2.0816,2.0816,554000000.0
2007-11-02 16:50:00,2.0816,2.08245,2.08135,2.08225,845999999.0
2007-11-02 16:51:00,2.08225,2.08235,2.08215,2.0823,1327400000.0
2007-11-02 16:52:00,2.0823,2.08285,2.08215,2.0828,1195900000.0
2007-11-02 16:53:00,2.08285,2.08325,2.08275,2.0828,1538199998.0
2007-11-02 16:54:00,2.0828,2.08295,2.0823,2.08245,774500000.0
2007-11-02 16:55:00,2.0824,2.0828,2.08235,2.0828,1047699999.0
2007-11-02 16:56:00,2.0829,2.08335,2.08275,2.08315,905900001.0
2007-11-02 16:57:00,2.08325,2.08375,2.0832,2.08335,1089560000.0
2007-11-02 16:58:00,2.08335,2.0835,2.083,2.083,1054000000.0
2007-11-02 16:59:00,2.083,2.08305,2.0827,2.08275,1206399994.0
2007-11-02 17:00:00,2.08275,2.08275,2.0825,2.0826,1228200004.0
2007-11-02 17:01:00,2.08265,2.08265,2.0824,2.08255,828100000.0
2007-11-02 17:02:00,2.08255,2.08255,2.08245,2.08255,753700000.0
2007-11-02 17:03:00,2.08255,2.08255,2.0823,2.08245,973500003.0
2007-11-02 17:04:00,2.0824,2.08285,2.0824,2.0828,907200000.0
2007-11-02 17:05:00,2.0828,2.0829,2.08255,2.08265,1110499998.0
2007-11-02 17:06:00,2.0827,2.08275,2.08265,2.0827,1101700000.0
2007-11-02 17:07:00,2.08275,2.08305,2.08255,2.08285,1146300000.0
2007-11-02 17:08:00,2.08285,2.083,2.0827,2.083,1064800000.0
2007-11-02 17:09:00,2.0835,2.0838,2.0835,2.0837,794400000.0
2007-11-02 17:10:00,2.083,2.083,2.0827,2.0829,794400000.0
2007-11-02 17:11:00,2.08285,2.08285,2.0828,2.08285,660300000.0
2007-11-02 17:12:00,2.08285,2.0829,2.08265,2.08275,1205699999.0
2007-11-02 17:13:00,2.08275,2.0829,2.08275,2.0828,1007900000.0
2007-11-02 17:14:00,2.0828,2.0828,2.08265,2.08265,897500001.0
2007-11-02 17:15:00,2.08265,2.0828,2.0825,2.0827,1398500000.0
2007-11-02 17:16:00,2.0827,2.0829,2.0825,2.08265,886600000.0
2007-11-02 17:17:00,2.08265,2.08265,2.08245,2.0825,1469900003.0
2007-11-02 17:18:00,2.0825,2.0825,2.08185,2.08195,781400000.0
2007-11-02 17:19:00,2.08195,2.08205,2.0818,2.08195,1113400000.0
2007-11-02 17:20:00,2.08195,2.0822,2.0818,2.0821,978099994.0
2007-11-02 17:21:00,2.08215,2.08215,2.08175,2.0821,1887800007.0
2007-11-02 17:22:00,2.0821,2.08245,2.0821,2.0821,900000000.0
2007-11-02 17:23:00,2.0821,2.08235,2.082,2.0823,1451500000.0
2007-11-02 17:24:00,2.0823,2.0827,2.0823,2.0826,758200000.0
2007-11-02 17:25:00,2.0826,2.0826,2.08215,2.0824,1057900005.0
2007-11-02 17:26:00,2.0824,2.08265,2.0822,2.08245,644800000.0
2007-11-02 17:27:00,2.08245,2.08285,2.08235,2.0828,813799999.0
2007-11-02 17:28:00,2.0828,2.08285,2.0825,2.08255,897800000.0
2007-11-02 17:29:00,2.08255,2.08255,2.08215,2.08215,1216399997.0
2007-11-02 17:30:00,2.08225,2.0825,2.08215,2.08225,1059700001.0
2007-11-02 17:31:00,2.08225,2.0823,2.08205,2.08215,948100001.0
2007-11-02 17:32:00,2.08215,2.08245,2.08195,2.0824,1393299995.0
2007-11-02 17:33:00,2.0824,2.0826,2.08235,2.0825,1266900000.0
2007-11-02 17:34:00,2.0825,2.08285,2.08245,2.0827,1177000000.0
2007-11-02 17:35:00,2.0827,2.0828,2.08255,2.0826,1447100000.0
2007-11-02 17:36:00,2.0826,2.0827,2.0821,2.0826,1202800000.0
2007-11-02 17:37:00,2.0826,2.08305,2.0826,2.08295,1447799992.0
2007-11-02 17:38:00,2.08295,2.0834,2.08295,2.0833,1048900000.0
2007-11-02 17:39:00,2.0833,2.08335,2.0829,2.0832,396500000.0
2007-11-02 17:40:00,2.0832,2.0834,2.08295,2.083,1464800003.0
2007-11-02 17:41:00,2.08295,2.08305,2.0829,2.08295,617900000.0
2007-11-02 17:42:00,2.08295,2.08315,2.0829,2.08295,1730600000.0
2007-11-02 17:43:00,2.08295,2.0835,2.0829,2.0832,1497100001.0
2007-11-02 17:44:00,2.0832,2.0835,2.0832,2.0833,1185499998.0
2007-11-02 17:45:00,2.0833,2.0834,2.0832,2.0832,1367700000.0
2007-11-02 17:46:00,2.0832,2.08335,2.0831,2.08315,1064900001.0
2007-11-02 17:47:00,2.0832,2.0832,2.08295,2.083,1199000000.0
2007-11-02 17:48:00,2.083,2.08305,2.0827,2.0827,633100000.0
2007-11-02 17:49:00,2.0827,2.08285,2.0826,2.08275,637500000.0
2007-11-02 17:50:00,2.08275,2.08275,2.08235,2.0825,940300002.0
2007-11-02 17:51:00,2.0825,2.08285,2.0825,2.0827,1655699999.0
2007-11-02 17:52:00,2.0827,2.08275,2.08255,2.0826,1164400000.0
2007-11-02 17:53:00,2.08265,2.08265,2.08235,2.08235,1047100004.0
2007-11-02 17:54:00,2.0824,2.08275,2.0823,2.08235,799300000.0
2007-11-02 17:55:00,2.08235,2.08255,2.0823,2.08235,673799999.0
2007-11-02 17:56:00,2.08235,2.08265,2.0823,2.08235,954100000.0
2007-11-02 17:57:00,2.08235,2.08245,2.08225,2.0823,568900000.0
2007-11-02 17:58:00,2.0823,2.08235,2.0821,2.08215,579200000.0
2007-11-02 17:59:00,2.08215,2.08215,2.0818,2.08185,758400000.0
2007-11-02 18:00:00,2.08185,2.0821,2.08155,2.08195,1223999994.0
2007-11-02 18:01:00,2.082,2.082,2.08155,2.0819,684900000.0
2007-11-02 18:02:00,2.0818,2.08215,2.08165,2.08175,1417299996.0
2007-11-02 18:03:00,2.089,2.0892,2.0887,2.089,1870200010.0
2007-11-02 18:04:00,2.08185,2.0822,2.08185,2.08215,1870200010.0
2007-11-02 18:05:00,2.0822,2.08305,2.08215,2.08305,1813400003.0
2007-11-02 18:06:00,2.0831,2.0838,2.0831,2.08355,1001500001.0
2007-11-02 18:07:00,2.0835,2.08365,2.0834,2.08355,952200001.0
2007-11-02 18:08:00,2.08355,2.08375,2.0834,2.08375,975700000.0
2007-11-02 18:09:00,2.08375,2.08385,2.08365,2.0838,897299998.0
2007-11-02 18:10:00,2.08385,2.08525,2.0838,2.08525,637600000.0
2007-11-02 18:11:00,2.08525,2.08565,2.08525,2.08555,737100000.0
2007-11-02 18:12:00,2.08555,2.08565,2.08525,2.0853,903400000.0
2007-11-02 18:13:00,2.0853,2.08545,2.08525,2.08535,1316400016.0
2007-11-02 18:14:00,2.08535,2.08535,2.08515,2.08525,576100000.0
2007-11-02 18:15:00,2.08515,2.0853,2.0851,2.08525,905000000.0
2007-11-02 18:16:00,2.0852,2.0853,2.08515,2.0852,795300000.0
2007-11-02 18:17:00,2.08525,2.08535,2.0851,2.08515,1251200011.0
2007-11-02 18:18:00,2.08515,2.0852,2.08465,2.08495,1145400004.0
2007-11-02 18:19:00,2.08495,2.08505,2.08445,2.08465,1381600000.0
2007-11-02 18:20:00,2.08465,2.08475,2.0846,2.08475,1105000000.0
2007-11-02 18:21:00,2.0848,2.08485,2.0845,2.0848,1334950001.0
2007-11-02 18:22:00,2.08475,2.08515,2.08475,2.085,1528999999.0
2007-11-02 18:23:00,2.085,2.08505,2.0844,2.08445,705100000.0
2007-11-02 18:24:00,2.0844,2.0848,2.0844,2.08475,1381199999.0
2007-11-02 18:25:00,2.08475,2.08485,2.08425,2.08435,959700007.0
2007-11-02 18:26:00,2.08435,2.08465,2.0843,2.08465,940899999.0
2007-11-02 18:27:00,2.08465,2.08505,2.0846,2.0849,852899999.0
2007-11-02 18:28:00,2.0849,2.08515,2.08485,2.08505,1239999998.0
2007-11-02 18:29:00,2.08505,2.08535,2.08505,2.08525,951900000.0
2007-11-02 18:30:00,2.08525,2.08545,2.0851,2.0851,759300000.0
2007-11-02 18:31:00,2.0851,2.0856,2.0849,2.08545,995499996.0
2007-11-02 18:32:00,2.08545,2.08545,2.0849,2.0854,822100000.0
2007-11-02 18:33:00,2.0854,2.0855,2.0851,2.0851,735400000.0
2007-11-02 18:34:00,2.0852,2.0854,2.08515,2.0853,1687099991.0
2007-11-02 18:35:00,2.0853,2.0853,2.08505,2.0853,990500000.0
2007-11-02 18:36:00,2.08525,2.0858,2.08515,2.0857,1165399992.0
2007-11-02 18:37:00,2.08585,2.08635,2.0855,2.08565,1064600000.0
2007-11-02 18:38:00,2.08565,2.08635,2.08555,2.0863,785900000.0
2007-11-02 18:39:00,2.0863,2.0867,2.08595,2.0864,803050000.0
2007-11-02 18:40:00,2.0864,2.08695,2.08625,2.0866,922800004.0
2007-11-02 18:41:00,2.0866,2.0868,2.0864,2.0867,1182000000.0
2007-11-02 18:42:00,2.0867,2.0867,2.0864,2.08655,856200001.0
2007-11-02 18:43:00,2.08655,2.087,2.0863,2.0868,1220499998.0
2007-11-02 18:44:00,2.0868,2.0868,2.0863,2.08635,1119800000.0
2007-11-02 18:45:00,2.08635,2.0875,2.0863,2.08685,902500001.0
2007-11-02 18:46:00,2.08685,2.0869,2.08645,2.0867,1044700000.0
2007-11-02 18:47:00,2.0867,2.0874,2.0867,2.087,597250000.0
2007-11-02 18:48:00,2.087,2.08705,2.0863,2.0868,1458800004.0
2007-11-02 18:49:00,2.0868,2.0868,2.08605,2.0865,1057799993.0
2007-11-02 18:50:00,2.08655,2.08745,2.08655,2.08725,605700000.0
2007-11-02 18:51:00,2.08725,2.08845,2.08705,2.0883,707199999.0
2007-11-02 18:52:00,2.0883,2.08925,2.08815,2.08925,836899998.0
2007-11-02 18:53:00,2.088,2.0884,2.088,2.0883,887400000.0
2007-11-02 18:54:00,2.0888,2.0889,2.0882,2.0886,887400000.0
2007-11-02 18:55:00,2.0886,2.0887,2.08795,2.08805,1162199999.0
2007-11-02 18:56:00,2.088,2.0883,2.08775,2.0882,1256800000.0
2007-11-02 18:57:00,2.0882,2.0883,2.0878,2.0882,1505100000.0
2007-11-02 18:58:00,2.0882,2.0889,2.08815,2.08885,1078400003.0
2007-11-02 18:59:00,2.08885,2.08945,2.08885,2.0891,1705899999.0
2007-11-02 19:00:00,2.0891,2.0895,2.0891,2.0892,1835500004.0
2007-11-02 19:01:00,2.0892,2.0892,2.0887,2.0887,1300600000.0
2007-11-02 19:02:00,2.0887,2.0892,2.0887,2.089,1025850001.0
2007-11-02 19:03:00,2.0891,2.0893,2.08875,2.0892,1041399998.0
2007-11-02 19:04:00,2.0893,2.08935,2.08925,2.08935,935700000.0
2007-11-02 19:05:00,2.08935,2.0894,2.0892,2.0892,1905099961.0
2007-11-02 19:06:00,2.0892,2.0892,2.0886,2.0886,1741500000.0
2007-11-02 19:07:00,2.0886,2.08915,2.0886,2.0888,961300000.0
2007-11-02 19:08:00,2.0888,2.0892,2.08865,2.08915,1001399999.0
2007-11-02 19:09:00,2.08915,2.08915,2.0889,2.0889,820500000.0
2007-11-02 19:10:00,2.0889,2.089,2.0886,2.0886,710100000.0
2007-11-02 19:11:00,2.0886,2.0886,2.08825,2.08825,540250000.0
2007-11-02 19:12:00,2.08825,2.08885,2.08815,2.08855,1515250011.0
2007-11-02 19:13:00,2.08855,2.08875,2.08805,2.0882,1034900000.0
2007-11-02 19:14:00,2.0882,2.08825,2.0881,2.0882,1264500007.0
2007-11-02 19:15:00,2.0882,2.08825,2.08805,2.08805,868900000.0
2007-11-02 19:16:00,2.08805,2.08805,2.08775,2.08795,575200000.0
2007-11-02 19:17:00,2.08795,2.0883,2.08795,2.0882,519100000.0
2007-11-02 19:18:00,2.0891,2.0892,2.0885,2.0887,1999899993.0
2007-11-02 19:19:00,2.0885,2.0888,2.08825,2.0888,1999899993.0
2007-11-02 19:20:00,2.0888,2.0891,2.08875,2.08905,1233400001.0
2007-11-02 19:21:00,2.08905,2.0892,2.089,2.089,920000000.0
2007-11-02 19:22:00,2.089,2.089,2.08795,2.08825,1292799999.0
2007-11-02 19:23:00,2.0882,2.0883,2.0878,2.08785,844400000.0
2007-11-02 19:24:00,2.08785,2.0882,2.08775,2.088,1402599996.0
2007-11-02 19:25:00,2.08795,2.08835,2.08795,2.0883,1209800001.0
2007-11-02 19:26:00,2.08825,2.08835,2.08805,2.0881,1934749985.0
2007-11-02 19:27:00,2.08805,2.0881,2.08785,2.08805,1315399998.0
2007-11-02 19:28:00,2.08805,2.08815,2.088,2.08815,645700000.0
2007-11-02 19:29:00,2.08815,2.08835,2.0878,2.0878,908599998.0
2007-11-02 19:30:00,2.08785,2.08815,2.0878,2.08795,1405800005.0
2007-11-02 19:31:00,2.08795,2.0884,2.08795,2.0881,1365000008.0
2007-11-02 19:32:00,2.0881,2.0881,2.0878,2.088,666100000.0
2007-11-02 19:33:00,2.088,2.0881,2.08785,2.08785,2124100000.0
2007-11-02 19:34:00,2.08795,2.0885,2.08785,2.0885,1657799998.0
2007-11-02 19:35:00,2.0885,2.08865,2.08845,2.0886,2142699999.0
2007-11-02 19:36:00,2.0886,2.0892,2.0885,2.0892,1277800000.0
2007-11-02 19:37:00,2.0892,2.0893,2.0891,2.0892,939500000.0
2007-11-02 19:38:00,2.0892,2.0892,2.089,2.089,1815400006.0
2007-11-02 19:39:00,2.089,2.0893,2.0889,2.0893,1346000000.0
2007-11-02 19:40:00,2.0893,2.0893,2.0891,2.0891,1489100000.0
2007-11-02 19:41:00,2.0885,2.0888,2.0885,2.0887,1579399999.0
2007-11-02 19:42:00,2.08905,2.0891,2.08895,2.089,1579399999.0
2007-11-02 19:43:00,2.089,2.089,2.0887,2.0889,1366400000.0
2007-11-02 19:44:00,2.0889,2.0889,2.0887,2.08875,940500000.0
2007-11-02 19:45:00,2.08875,2.08905,2.08875,2.089,1383900001.0
2007-11-02 19:46:00,2.08905,2.08915,2.0887,2.08875,932500000.0
2007-11-02 19:47:00,2.08875,2.08905,2.0886,2.089,940800000.0
2007-11-02 19:48:00,2.089,2.08905,2.08875,2.08875,1163100000.0
2007-11-02 19:49:00,2.08875,2.089,2.0887,2.0889,1105700000.0
2007-11-02 19:50:00,2.0893,2.0893,2.0891,2.0891,1646900000.0
2007-11-02 19:51:00,2.08885,2.0889,2.08885,2.0889,1646900000.0
2007-11-02 19:52:00,2.08875,2.0889,2.08795,2.088,1666600000.0
2007-11-02 19:53:00,2.088,2.0884,2.088,2.0883,1388900003.0
2007-11-02 19:54:00,2.0883,2.0884,2.08825,2.0883,928400000.0
2007-11-02 19:55:00,2.0883,2.0895,2.0883,2.08915,1323149999.0
2007-11-02 19:56:00,2.08915,2.0892,2.08895,2.0891,1445000000.0
2007-11-02 19:57:00,2.0891,2.0892,2.08905,2.0892,1672299999.0
2007-11-02 19:58:00,2.0892,2.0892,2.089,2.08905,1053700000.0
2007-11-02 19:59:00,2.08905,2.0892,2.08905,2.0892,1234400000.0
2007-11-02 20:00:00,2.0892,2.0892,2.089,2.089,1577199998.0
2007-11-02 20:01:00,2.089,2.0891,2.08895,2.089,1573599983.0
2007-11-02 20:02:00,2.0889,2.0892,2.0888,2.0891,2006700028.0
2007-11-02 20:03:00,2.08915,2.08925,2.08905,2.0891,2006700028.0
2007-11-02 20:04:00,2.0891,2.08935,2.0891,2.0892,1575699987.0
2007-11-02 20:05:00,2.089,2.0891,2.089,2.0891,936900000.0
2007-11-02 20:06:00,2.0891,2.0891,2.08875,2.08875,936900000.0
2007-11-02 20:07:00,2.08875,2.0888,2.08875,2.0888,1113800000.0
2007-11-02 20:08:00,2.0888,2.08895,2.08875,2.0888,1315400000.0
2007-11-02 20:09:00,2.089,2.089,2.0889,2.089,1323200005.0
2007-11-02 20:10:00,2.08875,2.089,2.08875,2.0888,1323200005.0
2007-11-02 20:11:00,2.08885,2.0894,2.0888,2.0892,1490400000.0
2007-11-02 20:12:00,2.0889,2.089,2.0889,2.0889,1232000000.0
2007-11-02 20:13:00,2.08915,2.0894,2.08915,2.0894,1232000000.0
2007-11-02 20:14:00,2.0894,2.08945,2.0892,2.0894,1813000000.0
2007-11-02 20:15:00,2.0894,2.0895,2.08935,2.0894,1683300000.0
2007-11-02 20:16:00,2.0894,2.0894,2.089,2.0891,1213200000.0
2007-11-02 20:17:00,2.0891,2.0892,2.08895,2.0891,1486399998.0
2007-11-02 20:18:00,2.08905,2.0891,2.08855,2.08875,1064900000.0
2007-11-02 20:19:00,2.08875,2.0888,2.08865,2.0887,666300000.0
2007-11-02 20:20:00,2.0887,2.08875,2.08845,2.08875,701600000.0
2007-11-02 20:21:00,2.08875,2.08885,2.0886,2.08875,1241999989.0
2007-11-02 20:22:00,2.08875,2.089,2.0887,2.089,679200000.0
2007-11-02 20:23:00,2.089,2.08915,2.0889,2.08915,595100000.0
2007-11-02 20:24:00,2.08915,2.0893,2.08905,2.0892,869000000.0
2007-11-02 20:25:00,2.0892,2.0893,2.08905,2.0892,950400000.0
2007-11-02 20:26:00,2.0892,2.0892,2.08895,2.089,1727599978.0
2007-11-02 20:27:00,2.08905,2.0894,2.08885,2.0894,1288900005.0
2007-11-02 20:28:00,2.0894,2.0894,2.08925,2.08925,1008300000.0
2007-11-02 20:29:00,2.08925,2.0894,2.08915,2.0893,1361099987.0
2007-11-02 20:30:00,2.0893,2.0895,2.08925,2.0895,809500002.0
2007-11-02 20:31:00,2.0895,2.0895,2.0893,2.0894,569600000.0
2007-11-02 20:32:00,2.0894,2.0894,2.08925,2.0893,1129200000.0
2007-11-02 20:33:00,2.08925,2.0893,2.08925,2.08925,1022500000.0
2007-11-02 20:34:00,2.0892,2.0893,2.0891,2.0892,888600000.0
2007-11-02 20:35:00,2.0893,2.0894,2.08925,2.0893,888600000.0
2007-11-02 20:36:00,2.0893,2.0893,2.08915,2.0892,745300000.0
2007-11-02 20:37:00,2.0892,2.0892,2.0891,2.0892,583700000.0
2007-11-02 20:38:00,2.08915,2.0892,2.08875,2.08895,967499996.0
2007-11-02 20:39:00,2.08895,2.08915,2.08885,2.0891,1404599997.0
2007-11-02 20:40:00,2.08905,2.0891,2.0886,2.0888,1269800000.0
2007-11-02 20:41:00,2.0888,2.0888,2.0885,2.08865,1019700000.0
2007-11-02 20:42:00,2.08865,2.089,2.0886,2.089,706900000.0
2007-11-02 20:43:00,2.089,2.08905,2.0889,2.08895,519400000.0
2007-11-02 20:44:00,2.08895,2.08915,2.0888,2.0889,988099989.0
2007-11-02 20:45:00,2.0889,2.08915,2.08885,2.08915,542200000.0
2007-11-02 20:46:00,2.08915,2.08925,2.08915,2.08925,833000000.0
2007-11-02 20:47:00,2.0892,2.08925,2.08905,2.08915,633500000.0
2007-11-02 20:48:00,2.08915,2.08915,2.08905,2.08905,1257700000.0
2007-11-02 20:49:00,2.08905,2.08915,2.08905,2.08905,1587600000.0
2007-11-02 20:50:00,2.08905,2.08905,2.08905,2.08905,1659100000.0
2007-11-02 20:51:00,2.08905,2.0893,2.08895,2.0893,1827699997.0
2007-11-02 20:52:00,2.0893,2.0893,2.0892,2.0892,455900000.0
2007-11-02 20:53:00,2.08925,2.0893,2.0892,2.0892,513600000.0
2007-11-02 20:54:00,2.0892,2.0892,2.0891,2.0891,505600000.0
2007-11-02 20:55:00,2.0891,2.0891,2.08905,2.08905,1614000000.0
2007-11-02 20:56:00,2.08905,2.0891,2.08895,2.08905,1662899979.0
2007-11-02 20:57:00,2.08895,2.08895,2.08875,2.08895,726900000.0
2007-11-02 20:58:00,2.08895,2.08895,2.0886,2.08875,458950000.0
2007-11-02 20:59:00,2.08875,2.0889,2.08875,2.0888,722600000.0
2007-11-02 21:00:00,2.0888,2.08895,2.0887,2.0889,552300000.0
2007-11-02 21:01:00,2.0889,2.08915,2.0888,2.08905,255500000.0
2007-11-02 21:02:00,2.08905,2.08925,2.0888,2.08915,1161800001.0
2007-11-02 21:03:00,2.08915,2.08925,2.0891,2.08915,1710700000.0
2007-11-02 21:04:00,2.08915,2.08925,2.08905,2.08915,1949100000.0
2007-11-02 21:05:00,2.08915,2.08915,2.08905,2.08915,1346300000.0
2007-11-02 21:06:00,2.08915,2.08925,2.08905,2.08925,1839300003.0
2007-11-02 21:07:00,2.08915,2.08925,2.0891,2.08925,1645100000.0
2007-11-02 21:08:00,2.0891,2.0891,2.0888,2.0888,1245349999.0
2007-11-02 21:09:00,2.0889,2.0891,2.0889,2.0891,1245349999.0
2007-11-02 21:10:00,2.08905,2.08915,2.0889,2.08915,1245349999.0
2007-11-02 21:11:00,2.08915,2.08915,2.0888,2.08915,971599995.0
2007-11-02 21:12:00,2.08915,2.08915,2.0889,2.08905,954700000.0
2007-11-02 21:13:00,2.08905,2.08915,2.0889,2.08905,850800000.0
2007-11-02 21:14:00,2.08905,2.08915,2.08895,2.08905,1468900000.0
2007-11-02 21:15:00,2.08905,2.08915,2.08895,2.08905,600000000.0
2007-11-02 21:16:00,2.08905,2.08935,2.08905,2.08935,874000003.0
2007-11-02 21:17:00,2.08935,2.08935,2.08935,2.08935,65800000.0
2007-11-02 21:18:00,2.08935,2.08935,2.08905,2.08915,1306000001.0
2007-11-02 21:19:00,2.0893,2.0893,2.0892,2.0892,1144600000.0
2007-11-02 21:20:00,2.08915,2.08925,2.0891,2.08925,1144600000.0
2007-11-02 21:21:00,2.08925,2.08945,2.0892,2.08945,1077400000.0
2007-11-02 21:22:00,2.08945,2.08945,2.08915,2.08935,1187100000.0
2007-11-02 21:23:00,2.0893,2.08945,2.08915,2.08945,622900000.0
2007-11-02 21:24:00,2.08945,2.08945,2.08925,2.0893,1402900000.0
2007-11-02 21:25:00,2.08935,2.08935,2.0892,2.08925,1639400000.0
2007-11-02 21:26:00,2.08925,2.08925,2.08915,2.08915,1213600000.0
2007-11-02 21:27:00,2.08915,2.08935,2.08915,2.08925,1411000000.0
2007-11-02 21:28:00,2.08925,2.08935,2.0892,2.08925,1235100000.0
2007-11-02 21:29:00,2.08925,2.08935,2.0892,2.0892,699000000.0
2007-11-02 21:30:00,2.0892,2.08925,2.08915,2.08915,1138800000.0
2007-11-02 21:31:00,2.08915,2.08925,2.08915,2.08925,1363300000.0
2007-11-02 21:32:00,2.0889,2.0891,2.0889,2.0891,2013800000.0
2007-11-02 21:33:00,2.08905,2.08925,2.08905,2.08925,2013800000.0
2007-11-02 21:34:00,2.08925,2.0893,2.0891,2.0892,1713799987.0
2007-11-02 21:35:00,2.0892,2.0893,2.0892,2.0892,1671799980.0
2007-11-02 21:36:00,2.0892,2.08925,2.08915,2.08925,2052299999.0
2007-11-02 21:37:00,2.08925,2.08935,2.08925,2.08935,982100000.0
2007-11-02 21:38:00,2.0891,2.0891,2.0888,2.0888,1244400000.0
2007-11-02 21:39:00,2.08935,2.08935,2.0891,2.08935,1244400000.0
2007-11-02 21:40:00,2.08945,2.08945,2.0892,2.08935,1240800000.0
2007-11-02 21:41:00,2.08935,2.08935,2.089,2.08935,994300000.0
2007-11-02 21:42:00,2.08935,2.08935,2.08925,2.08935,1189900000.0
2007-11-02 21:43:00,2.08935,2.08935,2.08925,2.08935,1722900000.0
2007-11-02 21:44:00,2.08935,2.08935,2.08935,2.08935,1304700000.0
2007-11-02 21:45:00,2.08935,2.08935,2.0891,2.08935,1592799998.0
2007-11-02 21:46:00,2.08935,2.08945,2.08935,2.08935,1724100000.0
2007-11-02 21:47:00,2.08935,2.08945,2.08925,2.08945,1773600000.0
2007-11-02 21:48:00,2.08945,2.08955,2.08935,2.08945,1878500019.0
2007-11-02 21:49:00,2.08945,2.08955,2.08935,2.0895,1488900000.0
2007-11-02 21:50:00,2.0895,2.0895,2.08945,2.0895,509200000.0
2007-11-02 21:51:00,2.0895,2.0895,2.08945,2.08945,696800000.0
2007-11-02 21:52:00,2.08945,2.08955,2.08935,2.08955,1795700000.0
2007-11-02 21:53:00,2.08955,2.08955,2.08945,2.08955,549000000.0
2007-11-02 21:54:00,2.08945,2.08955,2.0893,2.08935,1077500000.0
2007-11-02 21:55:00,2.08935,2.08965,2.08935,2.08965,598100000.0
2007-11-02 21:56:00,2.08965,2.08965,2.08935,2.08945,1005300000.0
2007-11-02 21:57:00,2.0894,2.08955,2.08935,2.0895,1118300000.0
2007-11-02 21:58:00,2.0895,2.0895,2.08935,2.0895,1411600000.0
2007-11-02 21:59:00,2.0895,2.0895,2.0893,2.0894,938300000.0
2007-11-02 22:00:00,2.0894,2.08945,2.08935,2.0894,1105900000.0
2007-11-02 22:01:00,2.08935,2.0894,2.08925,2.08935,1365899970.0
2007-11-02 22:02:00,2.08935,2.08935,2.0889,2.08895,1227100000.0
2007-11-02 22:03:00,2.08895,2.089,2.0889,2.08895,1463900000.0
2007-11-02 22:04:00,2.0889,2.089,2.0889,2.08895,1079300000.0
2007-11-02 22:05:00,2.08895,2.08905,2.08885,2.089,1049600000.0
2007-11-02 22:06:00,2.089,2.08905,2.08895,2.08905,782400000.0
2007-11-02 22:07:00,2.08905,2.0891,2.0889,2.089,1203500000.0
2007-11-02 22:08:00,2.089,2.089,2.08895,2.08895,1217000000.0
2007-11-02 22:09:00,2.08895,2.089,2.08895,2.089,807200000.0
2007-11-02 22:10:00,2.089,2.089,2.08895,2.089,1502100000.0
2007-11-02 22:11:00,2.089,2.089,2.08885,2.08895,1480900000.0
2007-11-02 22:12:00,2.08895,2.08905,2.08895,2.089,1033000000.0
2007-11-02 22:13:00,2.08895,2.0892,2.0888,2.08905,1607500000.0
2007-11-02 22:14:00,2.0888,2.0892,2.0888,2.0892,1443500000.0
2007-11-02 22:15:00,2.0892,2.08945,2.0892,2.08945,951600000.0
2007-11-02 22:16:00,2.08945,2.08945,2.08925,2.0894,1244400000.0
2007-11-02 22:17:00,2.0894,2.0894,2.08925,2.0894,1045000000.0
2007-11-02 22:18:00,2.0894,2.0895,2.0892,2.0893,773700000.0
2007-11-02 22:19:00,2.0893,2.0893,2.08925,2.08925,1408400000.0
2007-11-02 22:20:00,2.08925,2.08945,2.08925,2.08935,1767700000.0
2007-11-02 22:21:00,2.0893,2.08935,2.0892,2.0893,1821499979.0
2007-11-02 22:22:00,2.0893,2.08945,2.08925,2.08935,1217099998.0
2007-11-02 22:23:00,2.08935,2.08945,2.0893,2.08935,966500000.0
2007-11-02 22:25:00,2.08935,2.08935,2.08915,2.0892,1631300002.0
2007-11-02 22:26:00,2.0892,2.08925,2.08915,2.08915,1580300000.0
2007-11-02 22:27:00,2.08915,2.08915,2.08895,2.0891,1577700022.0
2007-11-02 22:28:00,2.0891,2.0891,2.08905,2.08905,1001000000.0
2007-11-02 22:29:00,2.08905,2.0891,2.0888,2.0891,955300001.0
2007-11-02 22:30:00,2.08905,2.0891,2.08895,2.08895,1175500000.0
2007-11-02 22:31:00,2.08895,2.089,2.0887,2.0887,1671699982.0
2007-11-02 22:32:00,2.0887,2.089,2.0887,2.089,1000200000.0
2007-11-02 22:33:00,2.089,2.08905,2.089,2.08905,553200000.0
2007-11-02 22:34:00,2.08905,2.08905,2.08895,2.08895,1838800000.0
2007-11-02 22:35:00,2.08895,2.089,2.08895,2.08895,823600000.0
2007-11-02 22:36:00,2.08895,2.089,2.0889,2.08895,1549800000.0
2007-11-02 22:37:00,2.08895,2.08915,2.08895,2.08905,1143900000.0
2007-11-02 22:38:00,2.08895,2.08905,2.08885,2.08895,1943100007.0
2007-11-02 22:39:00,2.08895,2.08895,2.08885,2.08895,864400000.0
2007-11-02 22:40:00,2.08895,2.08895,2.08885,2.0889,637300000.0
2007-11-02 22:41:00,2.0889,2.08895,2.08875,2.08875,614000000.0
2007-11-02 22:42:00,2.08875,2.08895,2.08875,2.08875,853600000.0
2007-11-02 22:43:00,2.08875,2.08895,2.08865,2.08895,1332600000.0
2007-11-02 22:44:00,2.08895,2.08895,2.0888,2.08895,815400000.0
2007-11-02 22:45:00,2.0889,2.08905,2.0889,2.08905,637500000.0
2007-11-02 22:46:00,2.089,2.08905,2.0888,2.08885,706900000.0
2007-11-02 22:47:00,2.08885,2.08905,2.0888,2.08905,671200000.0
2007-11-02 22:48:00,2.08905,2.08915,2.08895,2.08905,1039600008.0
2007-11-02 22:49:00,2.08905,2.0895,2.08905,2.0895,925700000.0
2007-11-02 22:50:00,2.0895,2.0895,2.08925,2.08935,757900000.0
2007-11-02 22:51:00,2.08935,2.08945,2.08935,2.0894,1123100000.0
2007-11-02 22:52:00,2.0894,2.08945,2.0893,2.08945,1083000000.0
2007-11-02 22:53:00,2.08945,2.08945,2.08925,2.08945,1293999986.0
2007-11-02 22:54:00,2.08945,2.08955,2.0894,2.0895,1102000000.0
2007-11-02 22:55:00,2.08955,2.08955,2.0894,2.08945,984400000.0
2007-11-02 22:56:00,2.08945,2.08955,2.08945,2.0895,850100000.0
2007-11-02 22:57:00,2.0895,2.08955,2.08935,2.08945,962100000.0
2007-11-02 22:58:00,2.08945,2.08955,2.08945,2.08945,409900000.0
2007-11-02 22:59:00,2.08945,2.08945,2.08925,2.08925,270300000.0
2007-11-05 00:00:00,2.0887,2.0887,2.0887,2.0887,691200000.0
2007-11-05 00:01:00,2.0888,2.0888,2.0885,2.0885,691200000.0
2007-11-05 00:02:00,2.0886,2.0887,2.0885,2.0887,691200000.0
2007-11-05 00:03:00,2.0886,2.0886,2.0886,2.0886,691200000.0
2007-11-05 00:04:00,2.0887,2.0887,2.0885,2.0886,691200000.0
2007-11-05 00:05:00,2.0885,2.0885,2.0883,2.0884,691200000.0
2007-11-05 00:07:00,2.0883,2.0883,2.0882,2.0882,691200000.0
2007-11-05 00:08:00,2.0883,2.0887,2.0883,2.0887,691200000.0
2007-11-05 00:09:00,2.0888,2.0888,2.0887,2.0887,691200000.0
2007-11-05 00:10:00,2.0886,2.0887,2.0886,2.0887,691200000.0
2007-11-05 00:14:00,2.0886,2.0886,2.0886,2.0886,691200000.0
2007-11-05 00:15:00,2.0884,2.0884,2.0884,2.0884,691200000.0
2007-11-05 00:16:00,2.0885,2.0887,2.0884,2.0887,691200000.0
2007-11-05 00:19:00,2.0886,2.0887,2.0886,2.0887,691200000.0
2007-11-05 00:20:00,2.0886,2.0888,2.0885,2.0886,691200000.0
2007-11-05 00:22:00,2.0885,2.0885,2.0883,2.0883,691200000.0
2007-11-05 00:23:00,2.0884,2.0884,2.0884,2.0884,691200000.0
2007-11-05 00:24:00,2.0883,2.0885,2.0883,2.0885,691200000.0
2007-11-05 00:25:00,2.0884,2.0884,2.0883,2.0884,691200000.0
2007-11-05 00:26:00,2.0883,2.0885,2.0883,2.0885,691200000.0
2007-11-05 00:29:00,2.0884,2.0884,2.0884,2.0884,691200000.0
2007-11-05 00:30:00,2.0883,2.0884,2.0882,2.0883,691200000.0
2007-11-05 00:31:00,2.0882,2.0883,2.0882,2.0883,691200000.0
2007-11-05 00:36:00,2.0882,2.0882,2.0881,2.0881,691200000.0
2007-11-05 00:37:00,2.0882,2.0883,2.0882,2.0882,691200000.0
2007-11-05 00:38:00,2.0883,2.0885,2.0882,2.0884,691200000.0
2007-11-05 00:40:00,2.0883,2.0883,2.0883,2.0883,691200000.0
2007-11-05 00:45:00,2.0882,2.0882,2.0882,2.0882,691200000.0
2007-11-05 00:46:00,2.0883,2.0883,2.0883,2.0883,691200000.0
2007-11-05 00:47:00,2.0885,2.0885,2.0884,2.0885,691200000.0
2007-11-05 00:53:00,2.0884,2.0885,2.0884,2.0885,691200000.0
2007-11-05 00:54:00,2.0884,2.0884,2.0881,2.0881,691200000.0
2007-11-05 00:56:00,2.088,2.088,2.088,2.088,691200000.0
2007-11-05 00:58:00,2.0879,2.0879,2.0879,2.0879,691200000.0
2007-11-05 00:59:00,2.088,2.088,2.0877,2.0877,691200000.0
2007-11-05 01:00:00,2.0878,2.0878,2.0877,2.0878,691200000.0
2007-11-05 01:01:00,2.0879,2.0879,2.0879,2.0879,691200000.0
2007-11-05 01:02:00,2.0878,2.0878,2.0877,2.0877,691200000.0
2007-11-05 01:03:00,2.0876,2.0876,2.0869,2.087,691200000.0
2007-11-05 01:04:00,2.0869,2.0869,2.0865,2.0869,691200000.0
2007-11-05 01:05:00,2.0868,2.087,2.0868,2.0869,691200000.0
2007-11-05 01:06:00,2.0868,2.0871,2.0868,2.0871,691200000.0
2007-11-05 01:07:00,2.0872,2.0872,2.0871,2.0871,691200000.0
2007-11-05 01:08:00,2.0872,2.0873,2.0871,2.0871,691200000.0
2007-11-05 01:09:00,2.0874,2.0874,2.0872,2.0873,691200000.0
2007-11-05 01:10:00,2.0872,2.0872,2.0869,2.0872,691200000.0
2007-11-05 01:11:00,2.0871,2.0871,2.0871,2.0871,691200000.0
2007-11-05 01:12:00,2.0872,2.0872,2.0872,2.0872,691200000.0
2007-11-05 01:13:00,2.0873,2.0873,2.0872,2.0872,691200000.0
2007-11-05 01:14:00,2.0871,2.0872,2.0871,2.0872,691200000.0
2007-11-05 01:15:00,2.0871,2.0872,2.0871,2.0872,691200000.0
2007-11-05 01:16:00,2.0873,2.0874,2.0872,2.0872,691200000.0
2007-11-05 01:18:00,2.0873,2.0873,2.0872,2.0873,691200000.0
2007-11-05 01:19:00,2.0872,2.0872,2.0872,2.0872,691200000.0
2007-11-05 01:20:00,2.0873,2.0873,2.0873,2.0873,691200000.0
2007-11-05 01:21:00,2.0876,2.088,2.0874,2.0876,691200000.0
2007-11-05 01:22:00,2.0878,2.0878,2.0876,2.0878,691200000.0
2007-11-05 01:25:00,2.0879,2.0879,2.0879,2.0879,691200000.0
2007-11-05 01:26:00,2.088,2.0885,2.088,2.0885,691200000.0
2007-11-05 01:27:00,2.0884,2.0886,2.0884,2.0884,691200000.0
2007-11-05 01:28:00,2.0885,2.0885,2.0884,2.0884,691200000.0
2007-11-05 01:29:00,2.0885,2.0886,2.0885,2.0885,691200000.0
2007-11-05 01:30:00,2.0886,2.0886,2.0886,2.0886,691200000.0
2007-11-05 01:31:00,2.0885,2.0885,2.0884,2.0884,691200000.0
2007-11-05 01:32:00,2.0885,2.0885,2.0884,2.0884,691200000.0
2007-11-05 01:34:00,2.0885,2.0885,2.0884,2.0884,691200000.0
2007-11-05 01:35:00,2.0885,2.0885,2.0884,2.0884,691200000.0
2007-11-05 01:37:00,2.0885,2.0886,2.0885,2.0885,691200000.0
2007-11-05 01:38:00,2.0884,2.0884,2.0884,2.0884,691200000.0
2007-11-05 01:39:00,2.0883,2.0886,2.0882,2.0885,691200000.0
2007-11-05 01:41:00,2.0884,2.0884,2.0883,2.0883,691200000.0
2007-11-05 01:42:00,2.0884,2.0884,2.088,2.0881,691200000.0
2007-11-05 01:43:00,2.0882,2.0882,2.0882,2.0882,691200000.0
2007-11-05 01:44:00,2.0883,2.0884,2.0883,2.0884,691200000.0
2007-11-05 01:45:00,2.0885,2.0886,2.0884,2.0885,691200000.0
2007-11-05 01:46:00,2.0886,2.0887,2.0886,2.0887,691200000.0
2007-11-05 01:47:00,2.0888,2.0888,2.0887,2.0887,691200000.0
2007-11-05 01:48:00,2.0888,2.0888,2.0887,2.0887,691200000.0
2007-11-05 01:50:00,2.0886,2.0886,2.0882,2.0884,691200000.0
2007-11-05 01:51:00,2.0886,2.0886,2.0884,2.0884,691200000.0
2007-11-05 01:52:00,2.0885,2.0885,2.0884,2.0885,691200000.0
2007-11-05 01:53:00,2.0884,2.0886,2.0884,2.0885,691200000.0
2007-11-05 01:54:00,2.0887,2.0888,2.0885,2.0886,691200000.0
2007-11-05 01:55:00,2.0887,2.0887,2.0886,2.0886,691200000.0
2007-11-05 01:56:00,2.0887,2.0888,2.0886,2.0888,691200000.0
2007-11-05 01:58:00,2.0887,2.089,2.0887,2.0888,691200000.0
2007-11-05 01:59:00,2.0889,2.089,2.0889,2.089,691200000.0
2007-11-05 02:00:00,2.0877,2.0877,2.08765,2.0877,691200000.0
2007-11-05 02:01:00,2.0877,2.08785,2.08765,2.08775,1124600000.0
2007-11-05 02:02:00,2.08775,2.08785,2.08765,2.08765,2059900000.0
2007-11-05 02:03:00,2.08765,2.08765,2.08695,2.087,812500000.0
2007-11-05 02:04:00,2.087,2.087,2.0865,2.0868,1428500000.0
2007-11-05 02:05:00,2.0868,2.087,2.08675,2.0868,1913500024.0
2007-11-05 02:06:00,2.0868,2.0871,2.0868,2.08695,1607200000.0
2007-11-05 02:07:00,2.0887,2.0887,2.0887,2.0887,1845400000.0
2007-11-05 02:08:00,2.08705,2.0873,2.087,2.0871,1845400000.0
2007-11-05 02:09:00,2.0871,2.0874,2.08705,2.0873,1150200000.0
2007-11-05 02:10:00,2.0873,2.0873,2.0869,2.087,1017900001.0
2007-11-05 02:11:00,2.089,2.089,2.0889,2.0889,1592500000.0
2007-11-05 02:12:00,2.0871,2.08725,2.08705,2.0872,1592500000.0
2007-11-05 02:13:00,2.0872,2.08725,2.08715,2.08715,1594900000.0
2007-11-05 02:14:00,2.0872,2.0872,2.0869,2.0872,1856499998.0
2007-11-05 02:15:00,2.0872,2.08725,2.0871,2.0872,1366700000.0
2007-11-05 02:16:00,2.08715,2.08725,2.0869,2.08725,1630200000.0
2007-11-05 02:17:00,2.08725,2.08725,2.08715,2.0872,1190600000.0
2007-11-05 02:18:00,2.0872,2.0873,2.08715,2.08725,1868500000.0
2007-11-05 02:19:00,2.0872,2.0873,2.08715,2.0872,2026699954.0
2007-11-05 02:20:00,2.08715,2.0873,2.08715,2.0873,1524699987.0
2007-11-05 02:21:00,2.0873,2.0878,2.0873,2.0878,1439900009.0
2007-11-05 02:22:00,2.0878,2.0879,2.0875,2.0879,1843500000.0
2007-11-05 02:23:00,2.0879,2.0879,2.08775,2.0878,1381100001.0
2007-11-05 02:24:00,2.0878,2.0878,2.08775,2.0878,1499300000.0
2007-11-05 02:25:00,2.0878,2.088,2.0878,2.088,786400000.0
2007-11-05 02:26:00,2.088,2.0885,2.088,2.0885,1418500000.0
2007-11-05 02:27:00,2.0885,2.0886,2.08835,2.0884,1480500000.0
2007-11-05 02:28:00,2.0884,2.08845,2.08835,2.08835,1349100000.0
2007-11-05 02:29:00,2.08835,2.0886,2.08835,2.0885,1155100000.0
2007-11-05 02:30:00,2.0885,2.0886,2.08845,2.0886,1850200000.0
2007-11-05 02:31:00,2.0886,2.0886,2.0884,2.0884,1352500000.0
2007-11-05 02:32:00,2.0884,2.0885,2.08825,2.0884,2131000004.0
2007-11-05 02:33:00,2.0888,2.0888,2.0888,2.0888,1577600001.0
2007-11-05 02:35:00,2.08835,2.08845,2.0881,2.0884,1577600001.0
2007-11-05 02:36:00,2.0884,2.0884,2.08835,2.08835,1851700000.0
2007-11-05 02:37:00,2.08835,2.0885,2.08835,2.0885,1005700000.0
2007-11-05 02:38:00,2.08845,2.08865,2.0884,2.0884,1283050000.0
2007-11-05 02:39:00,2.0884,2.08855,2.08815,2.08835,959400000.0
2007-11-05 02:40:00,2.08835,2.08845,2.0883,2.08845,1027000000.0
2007-11-05 02:41:00,2.08845,2.08845,2.0883,2.08835,912000000.0
2007-11-05 02:42:00,2.08835,2.08835,2.08795,2.08805,1570200000.0
2007-11-05 02:43:00,2.08805,2.08825,2.08805,2.0882,1743600000.0
2007-11-05 02:44:00,2.0882,2.08845,2.0882,2.0884,694400000.0
2007-11-05 02:45:00,2.0884,2.0884,2.08835,2.08835,1167200000.0
2007-11-05 02:46:00,2.08835,2.0887,2.08835,2.0887,1696200000.0
2007-11-05 02:47:00,2.0887,2.0888,2.08855,2.08865,1367700023.0
2007-11-05 02:48:00,2.08865,2.08885,2.08855,2.0887,813800001.0
2007-11-05 02:49:00,2.0887,2.0887,2.08855,2.08865,658300000.0
2007-11-05 02:50:00,2.08865,2.0887,2.0881,2.0883,1150400000.0
2007-11-05 02:51:00,2.0883,2.0884,2.088,2.08825,1706400000.0
2007-11-05 02:52:00,2.0883,2.0885,2.088,2.08845,1181999992.0
2007-11-05 02:53:00,2.0885,2.0886,2.0883,2.0885,966700000.0
2007-11-05 02:54:00,2.0885,2.0888,2.08845,2.0886,962500000.0
2007-11-05 02:55:00,2.0886,2.0887,2.08835,2.0886,1359200032.0
2007-11-05 02:56:00,2.0886,2.0888,2.08855,2.0888,1206300000.0
2007-11-05 02:57:00,2.0888,2.0888,2.08865,2.08875,1171000000.0
2007-11-05 02:58:00,2.08875,2.089,2.08865,2.0887,1019200000.0
2007-11-05 02:59:00,2.0887,2.08905,2.0887,2.08885,785799988.0
2007-11-05 03:00:00,2.0888,2.089,2.08875,2.08885,1712500002.0
2007-11-05 03:01:00,2.0888,2.0889,2.08875,2.0889,632600000.0
2007-11-05 03:02:00,2.08885,2.0889,2.0885,2.08885,1088700000.0
2007-11-05 03:03:00,2.08885,2.0889,2.0888,2.08885,778000000.0
2007-11-05 03:04:00,2.08885,2.08885,2.08875,2.08875,1539550001.0
2007-11-05 03:05:00,2.08875,2.08875,2.08855,2.0887,1125900000.0
2007-11-05 03:06:00,2.0887,2.08875,2.08865,2.08865,1022800000.0
2007-11-05 03:07:00,2.08865,2.08865,2.08855,2.0886,481100000.0
2007-11-05 03:08:00,2.0886,2.08885,2.08855,2.08885,569100000.0
2007-11-05 03:10:00,2.08865,2.08875,2.08865,2.08875,1912199994.0
2007-11-05 03:11:00,2.08875,2.0892,2.0885,2.0892,942200008.0
2007-11-05 03:12:00,2.08915,2.0892,2.08895,2.089,1071600000.0
2007-11-05 03:13:00,2.089,2.08935,2.08895,2.0892,1365600005.0
2007-11-05 03:14:00,2.08915,2.0892,2.0891,2.0891,1494400000.0
2007-11-05 03:15:00,2.0891,2.0892,2.089,2.0891,1516700000.0
2007-11-05 03:16:00,2.0891,2.0891,2.08905,2.08905,1025500000.0
2007-11-05 03:17:00,2.08905,2.0891,2.08905,2.0891,430400000.0
2007-11-05 03:18:00,2.0891,2.0891,2.08885,2.08905,755600008.0
2007-11-05 03:19:00,2.08905,2.08905,2.08885,2.08885,169200000.0
2007-11-05 03:20:00,2.08885,2.08885,2.0885,2.0886,613300000.0
2007-11-05 03:21:00,2.0886,2.0891,2.0886,2.0891,1554800000.0
2007-11-05 03:22:00,2.0891,2.0893,2.0888,2.08895,1023000000.0
2007-11-05 03:23:00,2.08895,2.08915,2.08895,2.0891,920700000.0
2007-11-05 03:24:00,2.0885,2.0885,2.0883,2.0883,1124000000.0
2007-11-05 03:25:00,2.08905,2.08925,2.08905,2.0891,1124000000.0
2007-11-05 03:26:00,2.0884,2.0884,2.0884,2.0884,1672200021.0
2007-11-05 03:27:00,2.0885,2.0885,2.0884,2.0884,1672200021.0
2007-11-05 03:28:00,2.08885,2.0891,2.08875,2.08875,1672200021.0
2007-11-05 03:29:00,2.0883,2.0883,2.0883,2.0883,1574300001.0
2007-11-05 03:30:00,2.0886,2.08875,2.08855,2.0887,1574300001.0
2007-11-05 03:31:00,2.0887,2.08875,2.0886,2.08875,760800000.0
2007-11-05 03:32:00,2.08875,2.0889,2.08865,2.0889,1409000000.0
2007-11-05 03:33:00,2.0889,2.0889,2.0888,2.08885,1015300000.0
2007-11-05 03:34:00,2.08885,2.08885,2.08865,2.0888,1214699999.0
2007-11-05 03:35:00,2.0888,2.0888,2.08855,2.08855,1608899995.0
2007-11-05 03:36:00,2.08855,2.0887,2.0883,2.0887,1631599977.0
2007-11-05 03:37:00,2.0887,2.08875,2.08855,2.08875,1208200000.0
2007-11-05 03:38:00,2.0887,2.08875,2.0887,2.08875,1070000000.0
2007-11-05 03:39:00,2.0887,2.08875,2.08865,2.0887,1547900000.0
2007-11-05 03:40:00,2.0887,2.08875,2.0886,2.08875,1769200000.0
2007-11-05 03:41:00,2.0887,2.08885,2.08865,2.08885,886000000.0
2007-11-05 03:42:00,2.08885,2.08885,2.0887,2.08885,914400000.0
2007-11-05 03:43:00,2.08885,2.08885,2.08865,2.08875,897700000.0
2007-11-05 03:44:00,2.0887,2.08875,2.08865,2.08875,916500000.0
2007-11-05 03:45:00,2.08875,2.08885,2.08855,2.08855,1353000000.0
2007-11-05 03:46:00,2.08855,2.08855,2.08855,2.08855,796000000.0
2007-11-05 03:47:00,2.08855,2.0886,2.0883,2.0886,722700000.0
2007-11-05 03:48:00,2.08855,2.08865,2.08855,2.08855,843300000.0
2007-11-05 03:49:00,2.08855,2.08865,2.0885,2.08855,793300000.0
2007-11-05 03:50:00,2.08865,2.08865,2.08845,2.08845,632800000.0
2007-11-05 03:51:00,2.08845,2.08845,2.08845,2.08845,624000000.0
2007-11-05 03:52:00,2.08845,2.08845,2.0883,2.08845,896600000.0
2007-11-05 03:53:00,2.0884,2.08845,2.08835,2.0884,1099900000.0
2007-11-05 03:54:00,2.0884,2.08845,2.0884,2.0884,1543200000.0
2007-11-05 03:55:00,2.0883,2.0883,2.088,2.0881,1298400000.0
2007-11-05 03:56:00,2.088,2.0881,2.088,2.0881,1298400000.0
2007-11-05 03:57:00,2.0882,2.0882,2.0882,2.0882,1298400000.0
2007-11-05 03:58:00,2.0881,2.0882,2.0881,2.0882,1298400000.0
2007-11-05 03:59:00,2.08835,2.08835,2.0881,2.08835,1298400000.0
2007-11-05 04:00:00,2.08835,2.08835,2.08825,2.08835,1396499969.0
2007-11-05 04:01:00,2.0881,2.0881,2.0874,2.0877,954400000.0
2007-11-05 04:02:00,2.0885,2.0886,2.08845,2.0886,954400000.0
2007-11-05 04:03:00,2.0886,2.0888,2.08855,2.0887,781400000.0
2007-11-05 04:04:00,2.0888,2.0888,2.08845,2.0885,2042800028.0
2007-11-05 04:05:00,2.0874,2.0877,2.0874,2.0876,1926200000.0
2007-11-05 04:06:00,2.08845,2.08855,2.08845,2.08855,1926200000.0
2007-11-05 04:07:00,2.08855,2.08855,2.08835,2.08835,1389900000.0
2007-11-05 04:08:00,2.0874,2.0875,2.0874,2.0875,958599998.0
2007-11-05 04:09:00,2.0885,2.0885,2.08835,2.08835,958599998.0
2007-11-05 04:10:00,2.08845,2.08845,2.08835,2.08845,299000000.0
2007-11-05 04:11:00,2.08845,2.0885,2.08835,2.0885,1454900000.0
2007-11-05 04:12:00,2.0885,2.0886,2.08835,2.08855,1736000037.0
2007-11-05 04:13:00,2.08855,2.08855,2.08845,2.08845,1191000000.0
2007-11-05 04:14:00,2.08845,2.08865,2.08845,2.08865,892800000.0
2007-11-05 04:15:00,2.08865,2.08875,2.08845,2.0885,935899985.0
2007-11-05 04:16:00,2.08855,2.08865,2.0885,2.08865,897900000.0
2007-11-05 04:17:00,2.08865,2.08865,2.0885,2.08855,652800000.0
2007-11-05 04:18:00,2.08855,2.0886,2.08845,2.08855,961600000.0
2007-11-05 04:19:00,2.08855,2.0886,2.08845,2.0885,1411700000.0
2007-11-05 04:20:00,2.0885,2.0885,2.08815,2.08825,1714900000.0
2007-11-05 04:21:00,2.0882,2.08845,2.08805,2.08845,1308800000.0
2007-11-05 04:22:00,2.08845,2.08855,2.08825,2.08835,607200000.0
2007-11-05 04:23:00,2.08835,2.08835,2.08825,2.08825,1192000000.0
2007-11-05 04:24:00,2.08825,2.08835,2.08825,2.08825,1457900000.0
2007-11-05 04:25:00,2.08835,2.08835,2.08835,2.08835,326400000.0
2007-11-05 04:26:00,2.08835,2.08835,2.08835,2.08835,462500000.0
2007-11-05 04:27:00,2.08835,2.0885,2.08825,2.08825,1263600000.0
2007-11-05 04:28:00,2.08825,2.08835,2.08815,2.08835,1245300030.0
2007-11-05 04:29:00,2.08835,2.08835,2.08825,2.0883,600800000.0
2007-11-05 04:30:00,2.0883,2.08835,2.08825,2.08825,1976999938.0
2007-11-05 04:31:00,2.08835,2.08835,2.08795,2.0881,1411900000.0
2007-11-05 04:32:00,2.08805,2.08835,2.08805,2.08835,1529100000.0
2007-11-05 04:33:00,2.08835,2.08835,2.08805,2.08805,1509600000.0
2007-11-05 04:34:00,2.08805,2.0881,2.0878,2.0878,1460400000.0
2007-11-05 04:35:00,2.0878,2.08805,2.0878,2.08805,239600000.0
2007-11-05 04:36:00,2.08805,2.0882,2.0878,2.0882,731500000.0
2007-11-05 04:37:00,2.0882,2.08865,2.0882,2.08865,920000000.0
2007-11-05 04:38:00,2.08865,2.08865,2.08845,2.08865,628800000.0
2007-11-05 04:39:00,2.08865,2.08865,2.0882,2.08825,732700000.0
2007-11-05 04:40:00,2.0874,2.0874,2.0872,2.0874,1690700000.0
2007-11-05 04:41:00,2.0883,2.0883,2.08825,2.08825,1690700000.0
2007-11-05 04:42:00,2.08825,2.08825,2.088,2.08825,1646900021.0
2007-11-05 04:43:00,2.08825,2.08825,2.0882,2.0882,1935100000.0
2007-11-05 04:44:00,2.0875,2.0875,2.0875,2.0875,1994300004.0
2007-11-05 04:45:00,2.0879,2.0882,2.0879,2.0882,1994300004.0
2007-11-05 04:46:00,2.0882,2.0882,2.08815,2.08815,1969500000.0
2007-11-05 04:47:00,2.08815,2.0882,2.08815,2.0882,1496100000.0
2007-11-05 04:48:00,2.08815,2.0882,2.0879,2.08815,1480700000.0
2007-11-05 04:49:00,2.08815,2.08815,2.08815,2.08815,705000000.0
2007-11-05 04:50:00,2.08815,2.0882,2.08815,2.0882,1744500000.0
2007-11-05 04:51:00,2.0882,2.0882,2.0881,2.0881,2028800000.0
2007-11-05 04:52:00,2.0881,2.0881,2.08805,2.0881,2040700000.0
2007-11-05 04:53:00,2.0881,2.0881,2.088,2.08805,1626300000.0
2007-11-05 04:54:00,2.08805,2.08805,2.0878,2.08805,1420500041.0
2007-11-05 04:55:00,2.08805,2.0881,2.08805,2.0881,1215100000.0
2007-11-05 04:56:00,2.0881,2.08815,2.08805,2.08815,1492600000.0
2007-11-05 04:57:00,2.08815,2.08815,2.0881,2.08815,583200000.0
2007-11-05 04:58:00,2.08815,2.08815,2.08805,2.08815,1191200000.0
2007-11-05 04:59:00,2.08815,2.08815,2.088,2.088,724800000.0
2007-11-05 05:00:00,2.088,2.0881,2.08795,2.0881,1466000000.0
2007-11-05 05:01:00,2.08805,2.08805,2.08745,2.08765,881500000.0
2007-11-05 05:02:00,2.0876,2.0878,2.0873,2.0874,1468400000.0
2007-11-05 05:03:00,2.0874,2.0874,2.0873,2.0874,1382100000.0
2007-11-05 05:04:00,2.0874,2.0877,2.0874,2.08755,686400000.0
2007-11-05 05:05:00,2.08755,2.08765,2.0875,2.0876,1605000001.0
2007-11-05 05:06:00,2.0876,2.0879,2.0875,2.0875,1719600000.0
2007-11-05 05:07:00,2.0875,2.0876,2.08735,2.08745,1294300000.0
2007-11-05 05:08:00,2.0875,2.0876,2.0874,2.0876,1669400000.0
2007-11-05 05:09:00,2.0876,2.0876,2.08695,2.087,1536000000.0
2007-11-05 05:10:00,2.0869,2.0871,2.08675,2.087,874000000.0
2007-11-05 05:11:00,2.0886,2.0886,2.0884,2.0884,1675699978.0
2007-11-05 05:12:00,2.087,2.0871,2.08685,2.08695,1675699978.0
2007-11-05 05:13:00,2.087,2.087,2.08675,2.08675,1558200000.0
2007-11-05 05:14:00,2.08675,2.0869,2.08665,2.08685,633800000.0
2007-11-05 05:15:00,2.0869,2.0869,2.0862,2.08655,727299997.0
2007-11-05 05:16:00,2.08655,2.0867,2.08655,2.0866,812500000.0
2007-11-05 05:17:00,2.0866,2.0867,2.08655,2.0867,1228400000.0
2007-11-05 05:18:00,2.08665,2.0868,2.08665,2.0868,1607200000.0
2007-11-05 05:19:00,2.0868,2.08735,2.0868,2.0873,1468900000.0
2007-11-05 05:20:00,2.0873,2.0873,2.08715,2.0872,2110400000.0
2007-11-05 05:21:00,2.0872,2.0875,2.08715,2.08715,499600000.0
2007-11-05 05:22:00,2.08715,2.08725,2.08715,2.08725,333300000.0
2007-11-05 05:23:00,2.08725,2.08725,2.08705,2.08715,151300000.0
2007-11-05 05:24:00,2.08715,2.08715,2.08695,2.08715,1146600000.0
2007-11-05 05:25:00,2.0871,2.08715,2.08695,2.087,1907500000.0
2007-11-05 05:26:00,2.087,2.087,2.0869,2.0869,1713000000.0
2007-11-05 05:27:00,2.0869,2.08705,2.08655,2.08655,882000000.0
2007-11-05 05:28:00,2.08655,2.08715,2.08655,2.08705,1207200000.0
2007-11-05 05:29:00,2.0871,2.0872,2.08705,2.08705,1552100000.0
2007-11-05 05:30:00,2.0871,2.0872,2.08705,2.08705,1374700000.0
2007-11-05 05:31:00,2.08705,2.08705,2.087,2.08705,1125600000.0
2007-11-05 05:32:00,2.08705,2.08705,2.08695,2.087,860900000.0
2007-11-05 05:33:00,2.087,2.08705,2.08695,2.08705,1364800000.0
2007-11-05 05:34:00,2.08705,2.0871,2.087,2.0871,1603200000.0
2007-11-05 05:35:00,2.0871,2.0871,2.08685,2.0871,1653300000.0
2007-11-05 05:36:00,2.0871,2.0872,2.08705,2.08715,1505600008.0
2007-11-05 05:37:00,2.08715,2.08725,2.08705,2.08715,894600001.0
2007-11-05 05:38:00,2.0872,2.0872,2.08715,2.0872,1664100000.0
2007-11-05 05:39:00,2.0872,2.08745,2.0872,2.08735,1308000000.0
2007-11-05 05:40:00,2.08735,2.0875,2.0871,2.08735,861200000.0
2007-11-05 05:41:00,2.0874,2.08785,2.08735,2.0876,929600000.0
2007-11-05 05:42:00,2.0876,2.0876,2.0873,2.0875,1202400000.0
2007-11-05 05:43:00,2.0875,2.0875,2.0873,2.0874,1671300000.0
2007-11-05 05:44:00,2.0881,2.0882,2.0878,2.088,992100000.0
2007-11-05 05:45:00,2.0874,2.0874,2.08705,2.0874,992100000.0
2007-11-05 05:46:00,2.0874,2.0874,2.08695,2.08715,1039799999.0
2007-11-05 05:47:00,2.08705,2.08715,2.08705,2.08715,710600000.0
2007-11-05 05:48:00,2.08715,2.08725,2.08705,2.0872,548000000.0
2007-11-05 05:49:00,2.0872,2.08735,2.08715,2.08725,1167900000.0
2007-11-05 05:50:00,2.0872,2.08735,2.08715,2.0873,979400001.0
2007-11-05 05:51:00,2.0873,2.08735,2.08725,2.08735,1917200000.0
2007-11-05 05:52:00,2.08735,2.08755,2.0873,2.0874,1285500000.0
2007-11-05 05:53:00,2.0874,2.0874,2.0873,2.08735,1492200000.0
2007-11-05 05:54:00,2.08735,2.08735,2.08725,2.08735,1612900000.0
2007-11-05 05:55:00,2.0873,2.08735,2.0866,2.08735,1891099999.0
2007-11-05 05:56:00,2.08735,2.08755,2.08735,2.08735,1507899998.0
2007-11-05 05:57:00,2.08735,2.0874,2.0872,2.0874,2056499937.0
2007-11-05 05:58:00,2.0874,2.0875,2.08735,2.0875,1956999999.0
2007-11-05 06:01:00,2.08775,2.08775,2.08735,2.08745,1539000022.0
2007-11-05 06:02:00,2.08745,2.08745,2.08725,2.08745,1129000001.0
2007-11-05 06:04:00,2.08755,2.08795,2.08755,2.08795,662500000.0
2007-11-05 06:05:00,2.08795,2.08825,2.08795,2.08805,511300000.0
2007-11-05 06:06:00,2.08805,2.08805,2.08805,2.08805,638700000.0
2007-11-05 06:07:00,2.08805,2.08815,2.08805,2.08815,621600000.0
2007-11-05 06:08:00,2.08815,2.08815,2.0881,2.08815,497600000.0
2007-11-05 06:09:00,2.08815,2.08845,2.08805,2.08845,1819299989.0
2007-11-05 06:10:00,2.08845,2.08845,2.0883,2.08845,646800000.0
2007-11-05 06:11:00,2.0883,2.08845,2.08825,2.0883,1193700000.0
2007-11-05 06:12:00,2.0883,2.08845,2.08825,2.08845,989200000.0
2007-11-05 06:13:00,2.08845,2.08845,2.0883,2.08845,673500000.0
2007-11-05 06:14:00,2.08845,2.08845,2.0882,2.08845,978200000.0
2007-11-05 06:15:00,2.08845,2.0885,2.08845,2.0885,1014100000.0
2007-11-05 06:16:00,2.0885,2.0887,2.0885,2.0887,611200000.0
2007-11-05 06:17:00,2.0887,2.0889,2.08865,2.08865,967000000.0
2007-11-05 06:18:00,2.08865,2.0887,2.08855,2.0887,1623600000.0
2007-11-05 06:19:00,2.0876,2.0876,2.0874,2.0874,1720500000.0
2007-11-05 06:20:00,2.08875,2.0889,2.08865,2.08885,1720500000.0
2007-11-05 06:21:00,2.0874,2.0874,2.0871,2.0871,2009000000.0
2007-11-05 06:22:00,2.0892,2.0892,2.08915,2.0892,2009000000.0
2007-11-05 06:23:00,2.0892,2.0892,2.08915,2.08915,1376000000.0
2007-11-05 06:24:00,2.08915,2.0892,2.0888,2.08895,1163300000.0
2007-11-05 06:25:00,2.089,2.089,2.08875,2.08885,1893999993.0
2007-11-05 06:26:00,2.08885,2.089,2.08875,2.08875,1436200026.0
2007-11-05 06:27:00,2.08875,2.08885,2.08875,2.0888,1036700001.0
2007-11-05 06:28:00,2.0888,2.089,2.08875,2.0888,1592099965.0
2007-11-05 06:29:00,2.0888,2.0892,2.0888,2.0891,1254000000.0
2007-11-05 06:30:00,2.0869,2.0872,2.0868,2.087,1229000000.0
2007-11-05 06:31:00,2.08885,2.08885,2.08875,2.08885,1229000000.0
2007-11-05 06:32:00,2.087,2.087,2.087,2.087,752300000.0
2007-11-05 06:33:00,2.08875,2.08885,2.08875,2.0888,752300000.0
2007-11-05 06:34:00,2.0888,2.0888,2.08855,2.08875,1168299996.0
2007-11-05 06:35:00,2.0872,2.0873,2.0871,2.0871,1030950001.0
2007-11-05 06:36:00,2.08885,2.08885,2.08855,2.08855,1030950001.0
2007-11-05 06:37:00,2.08855,2.08865,2.0885,2.0885,1391700000.0
2007-11-05 06:38:00,2.0885,2.08855,2.0885,2.0885,857900000.0
2007-11-05 06:39:00,2.08855,2.0887,2.0885,2.0887,952700000.0
2007-11-05 06:40:00,2.0887,2.0888,2.0885,2.08855,2002800000.0
2007-11-05 06:41:00,2.08855,2.08855,2.08815,2.0883,1777600000.0
2007-11-05 06:42:00,2.0883,2.0883,2.08795,2.08805,1206400000.0
2007-11-05 06:43:00,2.08805,2.0882,2.088,2.08815,1925099998.0
2007-11-05 06:44:00,2.08815,2.0882,2.08785,2.088,1555900000.0
2007-11-05 06:45:00,2.088,2.08805,2.08795,2.088,1846700000.0
2007-11-05 06:46:00,2.088,2.088,2.08795,2.08795,1595300000.0
2007-11-05 06:47:00,2.08795,2.08795,2.08785,2.08795,1444100005.0
2007-11-05 06:48:00,2.08795,2.088,2.08765,2.0878,1200800000.0
2007-11-05 06:49:00,2.0878,2.08785,2.08775,2.08785,1127800000.0
2007-11-05 06:50:00,2.08785,2.08825,2.08775,2.08825,1085300000.0
2007-11-05 06:51:00,2.08825,2.0884,2.0882,2.0884,1638800000.0
2007-11-05 06:52:00,2.0882,2.0882,2.088,2.088,1369000013.0
2007-11-05 06:53:00,2.08825,2.08835,2.08825,2.08835,1369000013.0
2007-11-05 06:54:00,2.08835,2.08835,2.08825,2.08835,1700100051.0
2007-11-05 06:55:00,2.0875,2.0875,2.087,2.087,1987200041.0
2007-11-05 06:56:00,2.08825,2.0884,2.08785,2.08785,1987200041.0
2007-11-05 06:57:00,2.08785,2.088,2.08785,2.0879,1232100000.0
2007-11-05 06:58:00,2.0879,2.08795,2.08785,2.08785,1534700000.0
2007-11-05 06:59:00,2.08785,2.08795,2.0876,2.0876,1710500000.0
2007-11-05 07:00:00,2.08785,2.08795,2.0876,2.08795,261100000.0
2007-11-05 07:01:00,2.08795,2.08795,2.0878,2.0878,286600000.0
2007-11-05 07:02:00,2.08775,2.08795,2.08775,2.0879,1339000000.0
2007-11-05 07:03:00,2.0879,2.08805,2.08785,2.08805,446800000.0
2007-11-05 07:04:00,2.08805,2.08805,2.0876,2.08795,184700000.0
2007-11-05 07:05:00,2.08795,2.08795,2.08795,2.08795,132000000.0
2007-11-05 07:06:00,2.08795,2.088,2.08795,2.088,558900000.0
2007-11-05 07:07:00,2.088,2.088,2.08795,2.08795,321600000.0
2007-11-05 07:08:00,2.08795,2.08805,2.08785,2.08795,1617800000.0
2007-11-05 07:09:00,2.08795,2.08795,2.0879,2.0879,944800000.0
2007-11-05 07:10:00,2.0879,2.0879,2.08785,2.08785,2034500000.0
2007-11-05 07:11:00,2.08785,2.0879,2.08775,2.0879,1846800000.0
2007-11-05 07:12:00,2.0878,2.088,2.0878,2.088,1281500000.0
2007-11-05 07:13:00,2.0879,2.088,2.08785,2.088,1281500000.0
2007-11-05 07:14:00,2.0876,2.0877,2.0874,2.0877,2052050032.0
2007-11-05 07:15:00,2.0879,2.0879,2.08745,2.0875,2052050032.0
2007-11-05 07:16:00,2.0875,2.08755,2.0875,2.0875,1711200000.0
2007-11-05 07:17:00,2.0875,2.0875,2.08745,2.08745,1464100000.0
2007-11-05 07:18:00,2.08745,2.08745,2.08735,2.08745,1810899935.0
2007-11-05 07:19:00,2.08745,2.0875,2.08735,2.08735,1828200000.0
2007-11-05 07:20:00,2.08735,2.0875,2.08735,2.08745,1252900000.0
2007-11-05 07:21:00,2.08735,2.08745,2.08715,2.08715,1544800000.0
2007-11-05 07:22:00,2.0872,2.0872,2.0872,2.0872,1632000000.0
2007-11-05 07:23:00,2.0869,2.0872,2.0869,2.0871,1632000000.0
2007-11-05 07:24:00,2.0871,2.0872,2.087,2.08705,1219400000.0
2007-11-05 07:25:00,2.08705,2.08705,2.08675,2.0868,1645599973.0
2007-11-05 07:26:00,2.0868,2.0869,2.08675,2.0868,1549400000.0
2007-11-05 07:27:00,2.0868,2.08685,2.08665,2.08675,1428700001.0
2007-11-05 07:28:00,2.08675,2.0868,2.08675,2.0868,2060600000.0
2007-11-05 07:29:00,2.0874,2.0874,2.0873,2.0873,1833299986.0
2007-11-05 07:30:00,2.0875,2.0875,2.0875,2.0875,1833299986.0
2007-11-05 07:31:00,2.0874,2.0874,2.0874,2.0874,1833299986.0
2007-11-05 07:32:00,2.08695,2.08695,2.0867,2.08695,1833299986.0
2007-11-05 07:33:00,2.08695,2.08705,2.08695,2.087,2094100002.0
2007-11-05 07:34:00,2.087,2.0872,2.08695,2.0872,737699999.0
2007-11-05 07:35:00,2.0872,2.0873,2.08695,2.08705,1977399964.0
2007-11-05 07:36:00,2.0876,2.0876,2.0874,2.0874,1546899999.0
2007-11-05 07:37:00,2.0875,2.0875,2.0874,2.0874,1546899999.0
2007-11-05 07:38:00,2.0873,2.0874,2.0873,2.0873,1546899999.0
2007-11-05 07:39:00,2.0874,2.0874,2.0873,2.0873,1546899999.0
2007-11-05 07:40:00,2.0874,2.0874,2.0872,2.0872,1546899999.0
2007-11-05 07:41:00,2.0874,2.0874,2.0873,2.0874,1546899999.0
2007-11-05 07:42:00,2.08725,2.0875,2.0872,2.0875,1546899999.0
2007-11-05 07:43:00,2.0873,2.0874,2.0873,2.0874,998400000.0
2007-11-05 07:44:00,2.08755,2.08855,2.08755,2.08795,998400000.0
2007-11-05 07:45:00,2.08795,2.08795,2.0878,2.0878,1382500000.0
2007-11-05 07:46:00,2.0878,2.088,2.08765,2.08785,1381699997.0
2007-11-05 07:47:00,2.08785,2.0883,2.08785,2.0883,1496800000.0
2007-11-05 07:48:00,2.0876,2.0876,2.0876,2.0876,1639500000.0
2007-11-05 07:49:00,2.0884,2.08855,2.08835,2.08855,1639500000.0
2007-11-05 07:50:00,2.08855,2.0887,2.0884,2.0884,1314200000.0
2007-11-05 07:51:00,2.0884,2.0884,2.08805,2.0881,1583600000.0
2007-11-05 07:52:00,2.0881,2.0882,2.08795,2.088,1905700000.0
2007-11-05 07:53:00,2.088,2.088,2.08755,2.0876,993100000.0
2007-11-05 07:54:00,2.0876,2.0876,2.08745,2.0876,1189899999.0
2007-11-05 07:55:00,2.0876,2.0876,2.0871,2.08715,922200000.0
2007-11-05 07:56:00,2.0871,2.0876,2.0871,2.0874,1176299995.0
2007-11-05 07:57:00,2.08735,2.0874,2.08705,2.08725,1371800000.0
2007-11-05 07:58:00,2.08725,2.08725,2.08705,2.08705,520500000.0
2007-11-05 07:59:00,2.08705,2.08735,2.08695,2.08735,969600000.0
2007-11-05 08:00:00,2.08735,2.08735,2.08705,2.0871,1607599977.0
2007-11-05 08:01:00,2.0871,2.0874,2.08705,2.0874,952000000.0
2007-11-05 08:02:00,2.0874,2.0876,2.08715,2.0875,851800000.0
2007-11-05 08:03:00,2.0875,2.08765,2.08715,2.08745,774100000.0
2007-11-05 08:04:00,2.08745,2.08755,2.08715,2.0872,785300000.0
2007-11-05 08:05:00,2.08725,2.08725,2.0872,2.0872,1377300000.0
2007-11-05 08:06:00,2.0872,2.08755,2.0872,2.0875,780500000.0
2007-11-05 08:07:00,2.0875,2.08775,2.0875,2.0877,803900000.0
2007-11-05 08:08:00,2.08775,2.08805,2.08765,2.08775,1095900005.0
2007-11-05 08:09:00,2.08775,2.0878,2.08745,2.08755,1010500004.0
2007-11-05 08:10:00,2.08745,2.08785,2.08745,2.08785,1136500000.0
2007-11-05 08:11:00,2.08785,2.088,2.0877,2.088,1202200000.0
2007-11-05 08:12:00,2.088,2.0881,2.0878,2.088,1142400000.0
2007-11-05 08:13:00,2.088,2.088,2.08785,2.08795,1524299969.0
2007-11-05 08:14:00,2.08795,2.08795,2.0874,2.0877,812299981.0
2007-11-05 08:15:00,2.0877,2.08795,2.08765,2.0877,1002700001.0
2007-11-05 08:16:00,2.0877,2.0877,2.0875,2.0875,160400000.0
2007-11-05 08:17:00,2.0875,2.08765,2.08725,2.08765,1180147201.0
2007-11-05 08:18:00,2.08765,2.08765,2.0873,2.08755,390300000.0
2007-11-05 08:19:00,2.08755,2.08755,2.08745,2.0875,545900000.0
2007-11-05 08:20:00,2.08755,2.08755,2.0875,2.08755,495100000.0
2007-11-05 08:21:00,2.08755,2.08755,2.08725,2.08745,726400000.0
2007-11-05 08:22:00,2.0875,2.0875,2.0872,2.0872,1054500000.0
2007-11-05 08:23:00,2.0872,2.0873,2.08715,2.0873,1448700000.0
2007-11-05 08:24:00,2.0873,2.08745,2.08725,2.08745,280400000.0
2007-11-05 08:25:00,2.08735,2.08745,2.08735,2.0874,1814700000.0
2007-11-05 08:26:00,2.0874,2.0875,2.08735,2.08745,1029400000.0
2007-11-05 08:27:00,2.0874,2.0875,2.0873,2.0874,692100000.0
2007-11-05 08:28:00,2.0874,2.0875,2.0873,2.08735,604700000.0
2007-11-05 08:29:00,2.08735,2.08745,2.08725,2.08725,1059700000.0
2007-11-05 08:30:00,2.08725,2.08755,2.08715,2.0875,1188400000.0
2007-11-05 08:31:00,2.0875,2.08755,2.08745,2.0875,635500000.0
2007-11-05 08:32:00,2.0875,2.0875,2.08745,2.0875,705400000.0
2007-11-05 08:33:00,2.0875,2.0876,2.08735,2.08735,821600000.0
2007-11-05 08:34:00,2.08735,2.0875,2.08735,2.08745,1209600000.0
2007-11-05 08:35:00,2.08745,2.08745,2.08725,2.08745,2018700012.0
2007-11-05 08:36:00,2.08745,2.0875,2.0874,2.0874,669600000.0
2007-11-05 08:37:00,2.08745,2.08745,2.0874,2.0874,1099000000.0
2007-11-05 08:38:00,2.0868,2.087,2.0867,2.0869,1535700000.0
2007-11-05 08:39:00,2.087,2.0874,2.087,2.0873,1535700000.0
2007-11-05 08:40:00,2.0873,2.0873,2.0872,2.0872,1535700000.0
2007-11-05 08:41:00,2.08725,2.08745,2.0872,2.0872,1024100000.0
2007-11-05 08:42:00,2.0872,2.0874,2.0872,2.0874,853400000.0
2007-11-05 08:43:00,2.08735,2.0874,2.0872,2.08725,1044700000.0
2007-11-05 08:44:00,2.08725,2.08725,2.0872,2.08725,704800000.0
2007-11-05 08:45:00,2.08725,2.0877,2.08725,2.0874,959300000.0
2007-11-05 08:46:00,2.0874,2.0874,2.08725,2.0873,524300000.0
2007-11-05 08:47:00,2.0881,2.0892,2.0881,2.0892,1188899977.0
2007-11-05 08:48:00,2.0874,2.08765,2.08735,2.08765,1188899977.0
2007-11-05 08:49:00,2.08765,2.0877,2.08755,2.0877,835900000.0
2007-11-05 08:50:00,2.0877,2.0877,2.08765,2.0877,1259200000.0
2007-11-05 08:51:00,2.0877,2.08775,2.08765,2.08765,560400000.0
2007-11-05 08:52:00,2.08765,2.08795,2.08765,2.08795,1035200000.0
2007-11-05 08:53:00,2.088,2.088,2.0877,2.08785,770500000.0
2007-11-05 08:54:00,2.08785,2.08785,2.08765,2.0877,1263900000.0
2007-11-05 08:55:00,2.0877,2.08785,2.08765,2.08775,1312300000.0
2007-11-05 08:56:00,2.08775,2.08795,2.08775,2.08775,1664700000.0
2007-11-05 08:57:00,2.08775,2.08775,2.08775,2.08775,892800000.0
2007-11-05 08:58:00,2.08775,2.08795,2.08775,2.08775,767900000.0
2007-11-05 08:59:00,2.08775,2.0879,2.08765,2.0877,1359600000.0
2007-11-05 09:00:00,2.0877,2.08775,2.0876,2.08765,1111700000.0
2007-11-05 09:01:00,2.08765,2.08775,2.0873,2.0874,805400000.0
2007-11-05 09:02:00,2.0874,2.0874,2.0867,2.0867,1508800000.0
2007-11-05 09:03:00,2.0867,2.08735,2.0861,2.08705,1085400000.0
2007-11-05 09:04:00,2.08705,2.0876,2.08705,2.08745,1296400000.0
2007-11-05 09:05:00,2.0874,2.08755,2.08735,2.08745,1369800000.0
2007-11-05 09:06:00,2.08745,2.0876,2.08735,2.0876,608800000.0
2007-11-05 09:07:00,2.0876,2.0876,2.08735,2.08745,1081400000.0
2007-11-05 09:08:00,2.08745,2.08745,2.08705,2.0872,1645000000.0
2007-11-05 09:09:00,2.0873,2.0876,2.08655,2.08685,1351599994.0
2007-11-05 09:10:00,2.08685,2.0872,2.08685,2.08715,1222200000.0
2007-11-05 09:11:00,2.08715,2.08715,2.08695,2.087,1609600032.0
2007-11-05 09:12:00,2.087,2.087,2.0865,2.08655,1436500017.0
2007-11-05 09:13:00,2.08655,2.08655,2.08545,2.08555,1620500003.0
2007-11-05 09:14:00,2.0855,2.08615,2.0855,2.08585,1388700002.0
2007-11-05 09:15:00,2.08595,2.08635,2.0858,2.08585,851900000.0
2007-11-05 09:16:00,2.0858,2.08605,2.0858,2.08595,1215400000.0
2007-11-05 09:17:00,2.08595,2.0861,2.08595,2.0861,1279800000.0
2007-11-05 09:18:00,2.08605,2.0863,2.086,2.0862,1832799987.0
2007-11-05 09:19:00,2.0862,2.0863,2.08595,2.0862,1621700000.0
2007-11-05 09:20:00,2.0862,2.0863,2.0861,2.0863,1249600000.0
2007-11-05 09:21:00,2.0863,2.08635,2.0862,2.08635,1100000000.0
2007-11-05 09:22:00,2.08635,2.08635,2.0862,2.08635,1075200000.0
2007-11-05 09:23:00,2.08635,2.08685,2.08635,2.08665,624400000.0
2007-11-05 09:24:00,2.08665,2.0871,2.0866,2.08705,1164600000.0
2007-11-05 09:25:00,2.08705,2.0872,2.08685,2.087,1176500007.0
2007-11-05 09:26:00,2.0838,2.0838,2.0837,2.0838,972699991.0
2007-11-05 09:27:00,2.08695,2.08705,2.0867,2.0867,972699991.0
2007-11-05 09:28:00,2.0867,2.0867,2.08655,2.08655,1964000000.0
2007-11-05 09:29:00,2.08655,2.0867,2.08655,2.08665,1533800001.0
2007-11-05 09:30:00,2.08665,2.08665,2.08625,2.0866,1354399992.0
2007-11-05 09:31:00,2.0866,2.08675,2.0863,2.08635,662300000.0
2007-11-05 09:32:00,2.08635,2.08635,2.086,2.08615,992900004.0
2007-11-05 09:33:00,2.08615,2.0863,2.0861,2.08615,879400000.0
2007-11-05 09:34:00,2.08615,2.0864,2.08615,2.0862,1023100000.0
2007-11-05 09:35:00,2.0862,2.0864,2.08615,2.08635,1177300000.0
2007-11-05 09:36:00,2.08635,2.08645,2.08615,2.08625,839500001.0
2007-11-05 09:37:00,2.08625,2.08705,2.0862,2.0868,1021099999.0
2007-11-05 09:38:00,2.0868,2.08715,2.0868,2.08715,1314800000.0
2007-11-05 09:39:00,2.08715,2.0875,2.08705,2.0873,1051699999.0
2007-11-05 09:40:00,2.0873,2.08775,2.0873,2.08755,1091199993.0
2007-11-05 09:41:00,2.08755,2.0878,2.0874,2.0878,1166900000.0
2007-11-05 09:42:00,2.0878,2.08825,2.08775,2.0881,1517300000.0
2007-11-05 09:43:00,2.0881,2.0881,2.08765,2.0878,1253300000.0
2007-11-05 09:44:00,2.0878,2.0886,2.08775,2.08815,1473400002.0
2007-11-05 09:45:00,2.08815,2.0887,2.0881,2.08855,1308799997.0
2007-11-05 09:46:00,2.08855,2.0886,2.0883,2.08835,1367600000.0
2007-11-05 09:47:00,2.08835,2.0891,2.0882,2.0891,1452399994.0
2007-11-05 09:48:00,2.0891,2.08935,2.08855,2.08875,1492000003.0
2007-11-05 09:49:00,2.0888,2.08885,2.0885,2.08855,886700000.0
2007-11-05 09:50:00,2.08855,2.08855,2.08805,2.08835,692199999.0
2007-11-05 09:51:00,2.08835,2.0884,2.0883,2.0883,893600000.0
2007-11-05 09:52:00,2.0883,2.0883,2.08775,2.0878,758300000.0
2007-11-05 09:53:00,2.0878,2.088,2.0877,2.088,1329299999.0
2007-11-05 09:54:00,2.088,2.0886,2.08775,2.0883,1425800000.0
2007-11-05 09:55:00,2.08825,2.08835,2.08795,2.08815,973900002.0
2007-11-05 09:56:00,2.0882,2.0882,2.08805,2.08815,1567600027.0
2007-11-05 09:57:00,2.0882,2.08845,2.08805,2.08835,1382100000.0
2007-11-05 09:58:00,2.0833,2.0835,2.0833,2.0834,1037000000.0
2007-11-05 09:59:00,2.08815,2.0884,2.08815,2.0884,1037000000.0
2007-11-05 10:00:00,2.0884,2.0884,2.08765,2.08765,725600000.0
2007-11-05 10:01:00,2.08765,2.0877,2.08655,2.0866,945199999.0
2007-11-05 10:02:00,2.0866,2.08685,2.0863,2.0863,609249999.0
2007-11-05 10:03:00,2.0863,2.0863,2.08545,2.0858,910900001.0
2007-11-05 10:04:00,2.0858,2.086,2.08565,2.08585,856100000.0
2007-11-05 10:05:00,2.08585,2.08585,2.08525,2.0854,1185400000.0
2007-11-05 10:06:00,2.0854,2.08555,2.08515,2.0854,1165099997.0
2007-11-05 10:07:00,2.0854,2.08565,2.0853,2.0853,1424400005.0
2007-11-05 10:08:00,2.0853,2.086,2.0853,2.08555,926000000.0
2007-11-05 10:09:00,2.08555,2.08565,2.0847,2.0852,1146900001.0
2007-11-05 10:10:00,2.0853,2.0853,2.0841,2.0848,1392599982.0
2007-11-05 10:11:00,2.0848,2.08485,2.0842,2.0844,601900000.0
2007-11-05 10:12:00,2.0844,2.0847,2.0843,2.0847,595500000.0
2007-11-05 10:13:00,2.0847,2.08505,2.0847,2.08485,899300001.0
2007-11-05 10:14:00,2.08485,2.085,2.0842,2.08425,753499992.0
2007-11-05 10:15:00,2.08425,2.08435,2.08375,2.08375,587500000.0
2007-11-05 10:16:00,2.08375,2.08465,2.08365,2.08445,1286500000.0
2007-11-05 10:17:00,2.08445,2.08445,2.08365,2.08405,1180300001.0
2007-11-05 10:18:00,2.08405,2.08475,2.08405,2.0846,923200000.0
2007-11-05 10:19:00,2.0846,2.0846,2.08365,2.08365,815399999.0
2007-11-05 10:20:00,2.0836,2.08395,2.0828,2.08295,1200600006.0
2007-11-05 10:21:00,2.08295,2.0833,2.08275,2.0831,1690800018.0
2007-11-05 10:22:00,2.0832,2.0838,2.08315,2.0837,1212480000.0
2007-11-05 10:23:00,2.0837,2.0837,2.08345,2.0837,1744700031.0
2007-11-05 10:24:00,2.0837,2.084,2.0835,2.08395,2026500011.0
2007-11-05 10:25:00,2.08395,2.0842,2.08385,2.08395,1154000000.0
2007-11-05 10:26:00,2.08395,2.08405,2.0838,2.0839,1432400004.0
2007-11-05 10:27:00,2.0839,2.084,2.08335,2.08335,1186299987.0
2007-11-05 10:28:00,2.08335,2.0837,2.08335,2.08345,1529500006.0
2007-11-05 10:29:00,2.08345,2.0837,2.08285,2.08325,1771200003.0
2007-11-05 10:30:00,2.0833,2.0835,2.083,2.08335,1651100025.0
2007-11-05 10:31:00,2.08335,2.0836,2.0833,2.0836,1740900002.0
2007-11-05 10:32:00,2.0836,2.0836,2.08325,2.08345,1421800000.0
2007-11-05 10:33:00,2.08355,2.0839,2.0835,2.08385,1617800004.0
2007-11-05 10:34:00,2.08385,2.084,2.0837,2.084,1198400000.0
2007-11-05 10:35:00,2.084,2.0844,2.084,2.08425,1535799999.0
2007-11-05 10:36:00,2.0822,2.0825,2.0821,2.0825,1594800004.0
2007-11-05 10:37:00,2.0841,2.0843,2.08405,2.0842,1594800004.0
2007-11-05 10:38:00,2.0842,2.0842,2.08385,2.08405,1055800000.0
2007-11-05 10:39:00,2.08405,2.08445,2.08395,2.084,1691724996.0
2007-11-05 10:40:00,2.084,2.0843,2.084,2.0842,1065600000.0
2007-11-05 10:41:00,2.0842,2.0842,2.0839,2.08405,1115400000.0
2007-11-05 10:42:00,2.08405,2.08415,2.08395,2.08395,1318149991.0
2007-11-05 10:43:00,2.08395,2.084,2.08385,2.08395,1752200002.0
2007-11-05 10:44:00,2.0839,2.084,2.08385,2.0839,1267699999.0
2007-11-05 10:45:00,2.0839,2.084,2.08345,2.0835,1886199978.0
2007-11-05 10:46:00,2.0835,2.08385,2.0833,2.08385,1301900002.0
2007-11-05 10:47:00,2.08375,2.0839,2.0836,2.0836,1559899998.0
2007-11-05 10:48:00,2.0836,2.0838,2.08325,2.08325,1143600003.0
2007-11-05 10:49:00,2.0814,2.0815,2.0814,2.0814,796300000.0
2007-11-05 10:50:00,2.08305,2.0836,2.083,2.08335,796300000.0
2007-11-05 10:51:00,2.08335,2.08395,2.08335,2.08355,1111399999.0
2007-11-05 10:52:00,2.08355,2.08385,2.08335,2.0836,1345300000.0
2007-11-05 10:53:00,2.0836,2.08365,2.08305,2.08335,1236399998.0
2007-11-05 10:54:00,2.08335,2.08375,2.08335,2.08365,1509300001.0
2007-11-05 10:55:00,2.08365,2.08365,2.0835,2.0836,1083500000.0
2007-11-05 10:56:00,2.0836,2.08395,2.0835,2.0838,1143700000.0
2007-11-05 10:57:00,2.0838,2.0838,2.08325,2.0833,1879199998.0
2007-11-05 10:58:00,2.0833,2.08365,2.08325,2.0835,1588399998.0
2007-11-05 10:59:00,2.0835,2.0836,2.0832,2.0834,1482349997.0
2007-11-05 11:00:00,2.081,2.081,2.0802,2.0804,2053399989.0
2007-11-05 11:01:00,2.0803,2.0805,2.0797,2.0804,2053399989.0
2007-11-05 11:02:00,2.0828,2.0828,2.0823,2.08235,2053399989.0
2007-11-05 11:03:00,2.08235,2.0829,2.08235,2.0828,1870199993.0
2007-11-05 11:04:00,2.0802,2.0802,2.0797,2.0798,2067100002.0
2007-11-05 11:05:00,2.0828,2.0832,2.0827,2.0831,2067100002.0
2007-11-05 11:06:00,2.0801,2.0803,2.0801,2.0802,1208799997.0
2007-11-05 11:07:00,2.0835,2.0838,2.0833,2.0838,1208799997.0
2007-11-05 11:08:00,2.0838,2.084,2.0836,2.0839,1343799999.0
2007-11-05 11:09:00,2.0839,2.0845,2.08385,2.08435,1881300000.0
2007-11-05 11:10:00,2.08435,2.0852,2.08435,2.0846,1483899991.0
2007-11-05 11:11:00,2.0846,2.0847,2.08445,2.08465,1098100000.0
2007-11-05 11:12:00,2.08465,2.0847,2.0845,2.0846,1304800000.0
2007-11-05 11:13:00,2.0846,2.0847,2.0843,2.0843,938300000.0
2007-11-05 11:14:00,2.0843,2.08445,2.08425,2.0844,1498900006.0
2007-11-05 11:15:00,2.0844,2.08445,2.0843,2.08445,1457399999.0
2007-11-05 11:16:00,2.08445,2.08465,2.08445,2.0846,528800000.0
2007-11-05 11:17:00,2.0846,2.08485,2.0846,2.08485,859300000.0
2007-11-05 11:18:00,2.0848,2.0854,2.08475,2.0853,1805499999.0
2007-11-05 11:19:00,2.0853,2.08535,2.0851,2.08535,1652200005.0
2007-11-05 11:20:00,2.08535,2.08555,2.08535,2.08555,515600000.0
2007-11-05 11:21:00,2.08555,2.08555,2.08535,2.0855,1786000003.0
2007-11-05 11:22:00,2.08545,2.0862,2.08545,2.0858,1636000001.0
2007-11-05 11:23:00,2.08575,2.08595,2.08535,2.0854,1912000004.0
2007-11-05 11:24:00,2.0854,2.0854,2.08505,2.0853,1050100001.0
2007-11-05 11:25:00,2.0853,2.08545,2.08515,2.08525,1324399999.0
2007-11-05 11:26:00,2.08525,2.08545,2.08515,2.08545,1529300013.0
2007-11-05 11:27:00,2.08545,2.0858,2.0854,2.0858,1986699990.0
2007-11-05 11:28:00,2.0858,2.08585,2.08525,2.0854,1176000002.0
2007-11-05 11:29:00,2.08545,2.08555,2.08505,2.08505,1685699999.0
2007-11-05 11:30:00,2.0818,2.0818,2.0816,2.0817,1293700000.0
2007-11-05 11:31:00,2.08385,2.08415,2.0832,2.0836,1293700000.0
2007-11-05 11:32:00,2.0836,2.08365,2.08195,2.08235,1059550016.0
2007-11-05 11:33:00,2.08235,2.0828,2.08165,2.08165,952700002.0
2007-11-05 11:34:00,2.08175,2.08195,2.08155,2.08165,1178699998.0
2007-11-05 11:35:00,2.08165,2.0823,2.0816,2.08225,574800000.0
2007-11-05 11:36:00,2.08225,2.0827,2.0822,2.08265,1189900001.0
2007-11-05 11:37:00,2.08265,2.08265,2.0824,2.0825,1066100000.0
2007-11-05 11:38:00,2.08245,2.08255,2.082,2.08225,845799999.0
2007-11-05 11:39:00,2.08225,2.0823,2.0816,2.08175,667400000.0
2007-11-05 11:40:00,2.08175,2.08215,2.0817,2.0818,973500001.0
2007-11-05 11:41:00,2.0818,2.08195,2.08115,2.08175,708700000.0
2007-11-05 11:42:00,2.08175,2.0819,2.08155,2.0817,1002199999.0
2007-11-05 11:43:00,2.0817,2.0818,2.08075,2.081,804000000.0
2007-11-05 11:44:00,2.0811,2.0813,2.08055,2.08095,1327299995.0
2007-11-05 11:45:00,2.08095,2.081,2.08045,2.08055,1312300009.0
2007-11-05 11:46:00,2.08055,2.0811,2.08035,2.0809,1211000000.0
2007-11-05 11:47:00,2.0809,2.08135,2.0809,2.081,1181000002.0
2007-11-05 11:48:00,2.081,2.0816,2.081,2.0816,1121500000.0
2007-11-05 11:49:00,2.0816,2.0816,2.0814,2.0814,2042399993.0
2007-11-05 11:50:00,2.0814,2.0816,2.08135,2.0815,1883100001.0
2007-11-05 11:51:00,2.0815,2.0818,2.08145,2.0818,2103449988.0
2007-11-05 11:52:00,2.0817,2.0817,2.08085,2.08085,1717400006.0
2007-11-05 11:53:00,2.08085,2.0812,2.08075,2.08105,1236900005.0
2007-11-05 11:54:00,2.08115,2.08115,2.08045,2.08075,1082600000.0
2007-11-05 11:55:00,2.0808,2.0808,2.08035,2.0807,2054599997.0
2007-11-05 11:56:00,2.08075,2.08075,2.08055,2.08065,1404299991.0
2007-11-05 11:57:00,2.08065,2.08095,2.0806,2.0809,894800000.0
2007-11-05 11:58:00,2.0809,2.0814,2.0809,2.0813,1201800000.0
2007-11-05 11:59:00,2.0813,2.0813,2.0811,2.0812,1573000000.0
2007-11-05 12:00:00,2.0812,2.0813,2.0803,2.0805,1800199990.0
2007-11-05 12:01:00,2.0805,2.0806,2.0798,2.08045,1428800008.0
2007-11-05 12:02:00,2.08045,2.0805,2.07975,2.07995,1297999982.0
2007-11-05 12:03:00,2.07995,2.0804,2.07985,2.0804,1254899994.0
2007-11-05 12:04:00,2.0804,2.0804,2.07975,2.07985,1182700000.0
2007-11-05 12:05:00,2.07985,2.08025,2.07985,2.08005,1273600003.0
2007-11-05 12:06:00,2.08005,2.0804,2.08005,2.0803,1726199996.0
2007-11-05 12:07:00,2.0803,2.0806,2.0803,2.0804,914200000.0
2007-11-05 12:08:00,2.0804,2.0805,2.07965,2.0798,1120550000.0
2007-11-05 12:09:00,2.07975,2.0801,2.0796,2.07995,1256500000.0
2007-11-05 12:10:00,2.07995,2.08025,2.0799,2.07995,971000000.0
2007-11-05 12:11:00,2.07995,2.0802,2.07975,2.0799,1331600000.0
2007-11-05 12:12:00,2.0799,2.0805,2.0799,2.0804,1777999991.0
2007-11-05 12:13:00,2.08035,2.0806,2.0803,2.08045,1331999989.0
2007-11-05 12:14:00,2.08045,2.0808,2.08045,2.08065,884000000.0
2007-11-05 12:15:00,2.08065,2.0807,2.08035,2.08035,1072600000.0
2007-11-05 12:16:00,2.0805,2.0808,2.08035,2.08065,1470999981.0
2007-11-05 12:17:00,2.08065,2.0809,2.08065,2.0809,1050699998.0
2007-11-05 12:18:00,2.0809,2.0809,2.08015,2.0803,1864299991.0
2007-11-05 12:19:00,2.0803,2.08065,2.08025,2.0806,1058400000.0
2007-11-05 12:20:00,2.0806,2.0816,2.08055,2.0816,1097600000.0
2007-11-05 12:21:00,2.0816,2.0817,2.0811,2.0814,906600000.0
2007-11-05 12:22:00,2.0814,2.082,2.08135,2.08195,1430699985.0
2007-11-05 12:23:00,2.08195,2.08205,2.0813,2.08135,1206700001.0
2007-11-05 12:24:00,2.08135,2.08185,2.0813,2.0818,936300000.0
2007-11-05 12:25:00,2.0818,2.0821,2.0818,2.082,971300000.0
2007-11-05 12:26:00,2.08205,2.08275,2.082,2.08245,1513500000.0
2007-11-05 12:27:00,2.08235,2.08265,2.08215,2.08215,1410800005.0
2007-11-05 12:28:00,2.08215,2.08215,2.0819,2.082,1296000001.0
2007-11-05 12:29:00,2.082,2.082,2.08165,2.08185,952319600.0
2007-11-05 12:30:00,2.08185,2.08195,2.08175,2.0819,817700000.0
2007-11-05 12:31:00,2.0819,2.08245,2.08185,2.08225,1322800001.0
2007-11-05 12:32:00,2.08225,2.08235,2.0822,2.08235,1339200008.0
2007-11-05 12:33:00,2.08235,2.08245,2.08225,2.08245,1011800000.0
2007-11-05 12:34:00,2.08255,2.08265,2.08225,2.08245,1586299992.0
2007-11-05 12:35:00,2.08245,2.08275,2.0822,2.0826,1074600001.0
2007-11-05 12:36:00,2.0826,2.0826,2.08215,2.08245,1107400000.0
2007-11-05 12:37:00,2.08245,2.08285,2.08245,2.0828,1242200001.0
2007-11-05 12:38:00,2.0828,2.08305,2.08255,2.0826,956200001.0
2007-11-05 12:39:00,2.0826,2.0826,2.0822,2.0822,1134200006.0
2007-11-05 12:40:00,2.08225,2.08255,2.0821,2.08255,1453200004.0
2007-11-05 12:41:00,2.0825,2.0825,2.0822,2.08225,1233599994.0
2007-11-05 12:42:00,2.08225,2.0823,2.0821,2.0822,1192799999.0
2007-11-05 12:43:00,2.0822,2.0822,2.0821,2.08215,1593800000.0
2007-11-05 12:44:00,2.08215,2.08225,2.082,2.08225,972500000.0
2007-11-05 12:45:00,2.08225,2.08225,2.08195,2.08205,1300599996.0
2007-11-05 12:46:00,2.08205,2.08215,2.082,2.08205,1207300000.0
2007-11-05 12:47:00,2.08205,2.08205,2.0816,2.08165,1134699993.0
2007-11-05 12:48:00,2.08165,2.08185,2.08165,2.08175,674900000.0
2007-11-05 12:49:00,2.08175,2.08175,2.081,2.081,551100000.0
2007-11-05 12:50:00,2.081,2.08105,2.0803,2.0808,813299999.0
2007-11-05 12:51:00,2.08075,2.08085,2.08055,2.08075,1326899997.0
2007-11-05 12:52:00,2.08075,2.08075,2.08015,2.08045,660399996.0
2007-11-05 12:53:00,2.08045,2.08065,2.08045,2.0805,680700000.0
2007-11-05 12:54:00,2.0805,2.08075,2.0805,2.08065,547999999.0
2007-11-05 12:55:00,2.08075,2.08085,2.08065,2.08085,819500000.0
2007-11-05 12:56:00,2.08085,2.08115,2.08085,2.08115,914300000.0
2007-11-05 12:57:00,2.08125,2.08135,2.0812,2.08125,305900000.0
2007-11-05 12:58:00,2.0812,2.08125,2.08105,2.08105,1360800000.0
2007-11-05 12:59:00,2.08105,2.08125,2.08095,2.081,555899994.0
2007-11-05 13:00:00,2.081,2.08105,2.08085,2.08095,999800000.0
2007-11-05 13:01:00,2.08085,2.08105,2.08085,2.08085,769000000.0
2007-11-05 13:02:00,2.08085,2.08095,2.08085,2.08095,771300000.0
2007-11-05 13:03:00,2.08095,2.08125,2.0809,2.0812,689200000.0
2007-11-05 13:04:00,2.0812,2.0813,2.0809,2.08095,1032400000.0
2007-11-05 13:05:00,2.08095,2.08105,2.0807,2.08075,1045213399.0
2007-11-05 13:06:00,2.0807,2.08075,2.08035,2.08035,915200001.0
2007-11-05 13:07:00,2.08035,2.08045,2.07985,2.08035,921499998.0
2007-11-05 13:08:00,2.08035,2.08105,2.08005,2.0809,1133099998.0
2007-11-05 13:09:00,2.0809,2.0809,2.08055,2.0808,973399996.0
2007-11-05 13:10:00,2.08075,2.0809,2.08065,2.08065,1956200012.0
2007-11-05 13:11:00,2.0807,2.0809,2.08065,2.0809,1725800000.0
2007-11-05 13:12:00,2.0809,2.0812,2.0808,2.0812,994100000.0
2007-11-05 13:13:00,2.0812,2.0813,2.0808,2.08095,1609100004.0
2007-11-05 13:14:00,2.08095,2.0813,2.08095,2.0811,1203100000.0
2007-11-05 13:15:00,2.0811,2.08155,2.0811,2.08145,1406700009.0
2007-11-05 13:16:00,2.08145,2.0815,2.0811,2.08115,1118000000.0
2007-11-05 13:17:00,2.08115,2.0812,2.08085,2.08085,1416400001.0
2007-11-05 13:18:00,2.08085,2.08085,2.08045,2.08045,955900004.0
2007-11-05 13:19:00,2.08045,2.08105,2.08045,2.081,1715399999.0
2007-11-05 13:20:00,2.081,2.08105,2.08075,2.0809,1734400017.0
2007-11-05 13:21:00,2.0809,2.0814,2.0809,2.08135,1195300002.0
2007-11-05 13:22:00,2.08135,2.0818,2.08135,2.08145,1222199999.0
2007-11-05 13:23:00,2.0804,2.0804,2.0802,2.0803,949600000.0
2007-11-05 13:24:00,2.08135,2.08145,2.08125,2.08145,949600000.0
2007-11-05 13:25:00,2.0814,2.08145,2.08045,2.08055,1421499999.0
2007-11-05 13:26:00,2.0788,2.079,2.0784,2.0789,1389299994.0
2007-11-05 13:27:00,2.08035,2.08045,2.0803,2.0803,1389299994.0
2007-11-05 13:28:00,2.0803,2.08035,2.08,2.08025,1309999999.0
2007-11-05 13:29:00,2.08025,2.08025,2.07935,2.07945,1093799999.0
2007-11-05 13:30:00,2.07945,2.0797,2.0792,2.07935,1200000000.0
2007-11-05 13:31:00,2.0793,2.07955,2.07905,2.07915,1058870000.0
2007-11-05 13:32:00,2.07915,2.07935,2.079,2.0792,1178800008.0
2007-11-05 13:33:00,2.0792,2.0796,2.0792,2.07955,1769199997.0
2007-11-05 13:34:00,2.0796,2.0803,2.07955,2.0802,1218300006.0
2007-11-05 13:35:00,2.08015,2.08045,2.0801,2.08035,1095200011.0
2007-11-05 13:36:00,2.08035,2.0804,2.08015,2.0804,846200001.0
2007-11-05 13:37:00,2.0804,2.0804,2.0802,2.0803,747200000.0
2007-11-05 13:38:00,2.0803,2.0805,2.08005,2.08035,2119200013.0
2007-11-05 13:39:00,2.0804,2.08065,2.08035,2.0805,2023599980.0
2007-11-05 13:40:00,2.0805,2.0807,2.0805,2.08055,777900000.0
2007-11-05 13:41:00,2.08055,2.0806,2.08055,2.0806,1029800000.0
2007-11-05 13:42:00,2.0806,2.0806,2.08025,2.08045,1391200001.0
2007-11-05 13:43:00,2.08045,2.08045,2.08005,2.08025,816400000.0
2007-11-05 13:44:00,2.08025,2.08025,2.08005,2.08015,839400000.0
2007-11-05 13:45:00,2.08015,2.08055,2.08015,2.0804,1520800018.0
2007-11-05 13:46:00,2.0804,2.08055,2.08035,2.08055,742700000.0
2007-11-05 13:47:00,2.08055,2.08055,2.08035,2.0805,1420900000.0
2007-11-05 13:48:00,2.0805,2.0807,2.0805,2.0807,1160700002.0
2007-11-05 13:49:00,2.0807,2.08075,2.0806,2.08075,973600000.0
2007-11-05 13:50:00,2.08075,2.0809,2.0805,2.08085,1234700000.0
2007-11-05 13:51:00,2.08085,2.0811,2.08075,2.08105,1242200000.0
2007-11-05 13:52:00,2.08105,2.08145,2.08075,2.0814,975150000.0
2007-11-05 13:53:00,2.0814,2.0825,2.08135,2.08225,2038700012.0
2007-11-05 13:54:00,2.08215,2.08255,2.08205,2.0822,897300002.0
2007-11-05 13:55:00,2.0822,2.0826,2.0822,2.0823,1340899997.0
2007-11-05 13:56:00,2.0823,2.0823,2.0817,2.0817,820700001.0
2007-11-05 13:57:00,2.0817,2.0818,2.0816,2.0816,602000000.0
2007-11-05 13:58:00,2.0816,2.08165,2.08155,2.08155,723600000.0
2007-11-05 13:59:00,2.08155,2.08175,2.0815,2.0815,1826500000.0
2007-11-05 14:00:00,2.08145,2.08185,2.08145,2.08165,1184500001.0
2007-11-05 14:01:00,2.08165,2.08165,2.0814,2.08165,1221999996.0
2007-11-05 14:02:00,2.08165,2.08195,2.08155,2.0819,775600000.0
2007-11-05 14:03:00,2.0819,2.082,2.0817,2.082,1279600001.0
2007-11-05 14:04:00,2.082,2.0822,2.08185,2.0819,1221100000.0
2007-11-05 14:05:00,2.0819,2.0822,2.0819,2.08195,1272700001.0
2007-11-05 14:06:00,2.0819,2.08195,2.0815,2.0817,1362700000.0
2007-11-05 14:07:00,2.08165,2.08185,2.08165,2.08185,1249000002.0
2007-11-05 14:08:00,2.08185,2.082,2.0817,2.08175,898800000.0
2007-11-05 14:09:00,2.08175,2.08175,2.0813,2.0814,1199800000.0
2007-11-05 14:10:00,2.0814,2.0814,2.0812,2.0813,1561700000.0
2007-11-05 14:11:00,2.0813,2.0813,2.08025,2.08045,931900001.0
2007-11-05 14:12:00,2.08045,2.0806,2.0803,2.0806,1522499997.0
2007-11-05 14:13:00,2.0806,2.0806,2.08025,2.0805,1227400000.0
2007-11-05 14:14:00,2.0805,2.08075,2.08015,2.08025,1189800000.0
2007-11-05 14:15:00,2.08025,2.08045,2.0802,2.0803,1082100000.0
2007-11-05 14:16:00,2.0803,2.0804,2.0803,2.0804,851200000.0
2007-11-05 14:17:00,2.0804,2.0807,2.0802,2.0806,1098250000.0
2007-11-05 14:18:00,2.0806,2.08075,2.0805,2.0807,1704050001.0
2007-11-05 14:19:00,2.0807,2.0808,2.08065,2.08065,983200000.0
2007-11-05 14:20:00,2.08065,2.0808,2.08065,2.0808,1016800000.0
2007-11-05 14:21:00,2.0801,2.0805,2.0801,2.0805,1603000015.0
2007-11-05 14:22:00,2.0806,2.08065,2.08045,2.0806,1603000015.0
2007-11-05 14:23:00,2.0806,2.0806,2.08025,2.0804,1241850001.0
2007-11-05 14:24:00,2.0804,2.0805,2.0801,2.08025,1015950001.0
2007-11-05 14:25:00,2.08025,2.08025,2.0788,2.079,1100399999.0
2007-11-05 14:26:00,2.079,2.07915,2.07845,2.07905,1243030007.0
2007-11-05 14:27:00,2.07905,2.07955,2.07895,2.07945,1283000006.0
2007-11-05 14:28:00,2.07945,2.07955,2.0794,2.07945,761300000.0
2007-11-05 14:29:00,2.07945,2.0795,2.0792,2.0793,1177600000.0
2007-11-05 14:30:00,2.0793,2.07955,2.0792,2.0795,2041399999.0
2007-11-05 14:31:00,2.0795,2.08,2.0795,2.08,869900000.0
2007-11-05 14:32:00,2.08,2.08,2.0798,2.07985,900000000.0
2007-11-05 14:33:00,2.07985,2.07985,2.0798,2.07985,592400000.0
2007-11-05 14:34:00,2.07985,2.07985,2.0795,2.0795,1242200000.0
2007-11-05 14:35:00,2.07955,2.07955,2.0794,2.0795,1242199999.0
2007-11-05 14:36:00,2.0795,2.0795,2.0791,2.07945,663500000.0
2007-11-05 14:37:00,2.07945,2.07965,2.07945,2.07955,1458800002.0
2007-11-05 14:38:00,2.07955,2.0798,2.07935,2.07945,890200000.0
2007-11-05 14:39:00,2.07945,2.07955,2.07935,2.07955,945800000.0
2007-11-05 14:40:00,2.07955,2.07975,2.0794,2.0794,1493200000.0
2007-11-05 14:41:00,2.0794,2.07945,2.0788,2.0788,895400000.0
2007-11-05 14:42:00,2.07885,2.07895,2.0788,2.07885,703800000.0
2007-11-05 14:43:00,2.07885,2.07895,2.07885,2.07895,855700000.0
2007-11-05 14:44:00,2.07895,2.07945,2.07885,2.07945,833899999.0
2007-11-05 14:45:00,2.07945,2.07955,2.0791,2.07955,849000000.0
2007-11-05 14:46:00,2.07955,2.08015,2.07955,2.08015,1813300000.0
2007-11-05 14:47:00,2.08015,2.0804,2.08005,2.0802,1205050003.0
2007-11-05 14:48:00,2.0802,2.0806,2.08005,2.08045,1457499989.0
2007-11-05 14:49:00,2.0805,2.0805,2.08025,2.0803,1208799999.0
2007-11-05 14:50:00,2.08035,2.0804,2.08015,2.0803,990500009.0
2007-11-05 14:51:00,2.0802,2.0802,2.08,2.08005,1990099971.0
2007-11-05 14:52:00,2.08,2.0804,2.08,2.08035,1504700000.0
2007-11-05 14:53:00,2.08035,2.08035,2.08025,2.0803,1215200000.0
2007-11-05 14:54:00,2.0803,2.08035,2.0803,2.08035,1174000000.0
2007-11-05 14:55:00,2.08035,2.0805,2.0802,2.08025,2004900001.0
2007-11-05 14:56:00,2.0803,2.08035,2.08015,2.0802,1787900006.0
2007-11-05 14:57:00,2.0802,2.0802,2.0799,2.08,1691500001.0
2007-11-05 14:58:00,2.08,2.08065,2.07995,2.0805,1396400011.0
2007-11-05 14:59:00,2.0805,2.08055,2.08035,2.0805,970600000.0
2007-11-05 15:00:00,2.0805,2.0805,2.0801,2.0801,1631300000.0
2007-11-05 15:01:00,2.08015,2.08065,2.0801,2.0804,1505800001.0
2007-11-05 15:02:00,2.0804,2.0804,2.08005,2.08015,1441000000.0
2007-11-05 15:03:00,2.08015,2.08105,2.08015,2.081,966600000.0
2007-11-05 15:04:00,2.081,2.08105,2.08085,2.08085,1257600001.0
2007-11-05 15:05:00,2.08085,2.08095,2.0808,2.08095,674800000.0
2007-11-05 15:06:00,2.08095,2.08105,2.0809,2.08095,961600003.0
2007-11-05 15:07:00,2.0809,2.08105,2.08085,2.08105,912200001.0
2007-11-05 15:08:00,2.08105,2.0811,2.08095,2.08095,434400000.0
2007-11-05 15:09:00,2.081,2.081,2.0807,2.0809,1639599985.0
2007-11-05 15:10:00,2.08095,2.081,2.08065,2.0808,1147500000.0
2007-11-05 15:11:00,2.08085,2.0811,2.08065,2.081,550600000.0
2007-11-05 15:12:00,2.081,2.0813,2.0807,2.081,603900000.0
2007-11-05 15:13:00,2.0811,2.0812,2.0809,2.08105,1052300001.0
2007-11-05 15:14:00,2.08105,2.0814,2.08075,2.0814,1575600001.0
2007-11-05 15:15:00,2.0814,2.0814,2.0805,2.0813,1530899999.0
2007-11-05 15:16:00,2.0813,2.0814,2.08085,2.08105,972200000.0
2007-11-05 15:17:00,2.08105,2.0812,2.0806,2.0807,1308100009.0
2007-11-05 15:18:00,2.0806,2.08075,2.0805,2.08075,1161200001.0
2007-11-05 15:19:00,2.08075,2.08085,2.08045,2.0807,1611925004.0
2007-11-05 15:20:00,2.0807,2.0807,2.0802,2.0803,901000000.0
2007-11-05 15:21:00,2.0803,2.0806,2.0802,2.08055,1078499996.0
2007-11-05 15:22:00,2.0806,2.0806,2.08025,2.08025,725800000.0
2007-11-05 15:23:00,2.08025,2.0807,2.0802,2.08055,876899997.0
2007-11-05 15:24:00,2.08055,2.08085,2.08045,2.0806,753199998.0
2007-11-05 15:25:00,2.0806,2.0807,2.08045,2.0807,687500006.0
2007-11-05 15:26:00,2.08065,2.0808,2.0806,2.08075,353800000.0
2007-11-05 15:27:00,2.08075,2.0809,2.08035,2.0805,1644000001.0
2007-11-05 15:28:00,2.0805,2.08065,2.08045,2.0805,1376799994.0
2007-11-05 15:29:00,2.0805,2.08055,2.0801,2.0802,918800002.0
2007-11-05 15:30:00,2.0802,2.08035,2.08015,2.08025,1311199997.0
2007-11-05 15:31:00,2.0803,2.08055,2.08025,2.08035,977699997.0
2007-11-05 15:32:00,2.08035,2.0805,2.0801,2.0801,1137599999.0
2007-11-05 15:33:00,2.0801,2.0802,2.0798,2.07985,1128799999.0
2007-11-05 15:34:00,2.07985,2.0801,2.0798,2.0801,683900000.0
2007-11-05 15:35:00,2.08005,2.0802,2.07995,2.07995,833200003.0
2007-11-05 15:36:00,2.07995,2.08,2.07985,2.0799,932799993.0
2007-11-05 15:37:00,2.07985,2.0801,2.0797,2.08,1049600004.0
2007-11-05 15:38:00,2.08,2.08005,2.07985,2.0799,805499999.0
2007-11-05 15:39:00,2.07985,2.08,2.07975,2.0798,815400002.0
2007-11-05 15:40:00,2.0798,2.0798,2.0793,2.0793,1526100002.0
2007-11-05 15:41:00,2.07935,2.07965,2.07935,2.07945,1638400000.0
2007-11-05 15:42:00,2.0795,2.0795,2.0793,2.0793,945599998.0
2007-11-05 15:43:00,2.0793,2.0795,2.0793,2.07935,570100000.0
2007-11-05 15:44:00,2.07935,2.07945,2.0792,2.07945,777600000.0
2007-11-05 15:45:00,2.07945,2.07955,2.0794,2.07955,292800000.0
2007-11-05 15:46:00,2.07955,2.07965,2.07945,2.0796,428700000.0
2007-11-05 15:47:00,2.0796,2.0797,2.07955,2.0797,466500000.0
2007-11-05 15:48:00,2.0797,2.07985,2.0797,2.07985,260600000.0
2007-11-05 15:49:00,2.0798,2.0798,2.07965,2.0797,583600000.0
2007-11-05 15:50:00,2.0797,2.07975,2.07905,2.07905,1206699998.0
2007-11-05 15:51:00,2.07905,2.07915,2.07875,2.0788,1168499996.0
2007-11-05 15:52:00,2.0788,2.07885,2.07815,2.0783,1438430003.0
2007-11-05 15:53:00,2.0783,2.07855,2.07825,2.0785,826500000.0
2007-11-05 15:54:00,2.0785,2.07915,2.0784,2.07895,1480700001.0
2007-11-05 15:55:00,2.07895,2.0795,2.07895,2.0792,950600002.0
2007-11-05 15:56:00,2.0792,2.0798,2.0792,2.0798,651200000.0
2007-11-05 15:57:00,2.0798,2.0802,2.07975,2.08,865800000.0
2007-11-05 15:58:00,2.08,2.0802,2.07975,2.07985,690900000.0
2007-11-05 15:59:00,2.07975,2.08,2.07955,2.08,1033800000.0
2007-11-05 16:00:00,2.08,2.08035,2.08,2.0802,840000000.0
2007-11-05 16:01:00,2.0802,2.0802,2.08005,2.08005,1015000000.0
2007-11-05 16:02:00,2.08005,2.0803,2.08005,2.08025,676900000.0
2007-11-05 16:03:00,2.08025,2.08025,2.08025,2.08025,136200000.0
2007-11-05 16:04:00,2.08025,2.0809,2.08025,2.0808,608600002.0
2007-11-05 16:05:00,2.0808,2.0809,2.08045,2.0805,547700000.0
2007-11-05 16:06:00,2.0805,2.0806,2.0805,2.0806,396400000.0
2007-11-05 16:07:00,2.0806,2.0806,2.08035,2.08035,536100000.0
2007-11-05 16:08:00,2.08035,2.08035,2.0801,2.0801,591450000.0
2007-11-05 16:09:00,2.08015,2.08025,2.08005,2.08015,753699998.0
2007-11-05 16:10:00,2.08015,2.08025,2.08015,2.08015,259300000.0
2007-11-05 16:11:00,2.08015,2.08015,2.08005,2.08005,238540001.0
2007-11-05 16:12:00,2.0801,2.0801,2.0797,2.07975,442600000.0
2007-11-05 16:13:00,2.07975,2.07975,2.07955,2.07965,782800000.0
2007-11-05 16:14:00,2.07965,2.07985,2.07955,2.0796,522900000.0
2007-11-05 16:15:00,2.07965,2.07995,2.0796,2.07985,547300000.0
2007-11-05 16:16:00,2.07985,2.07985,2.07975,2.07985,357600000.0
2007-11-05 16:17:00,2.07985,2.08015,2.07985,2.08015,637799999.0
2007-11-05 16:18:00,2.08015,2.08015,2.07975,2.07985,505100000.0
2007-11-05 16:19:00,2.07985,2.07985,2.0793,2.0794,605450000.0
2007-11-05 16:20:00,2.0794,2.0794,2.0789,2.07905,479900000.0
2007-11-05 16:21:00,2.07905,2.07915,2.07875,2.0791,533400000.0
2007-11-05 16:22:00,2.07915,2.0792,2.07895,2.0791,435600000.0
2007-11-05 16:23:00,2.0791,2.07925,2.0791,2.0792,249200000.0
2007-11-05 16:24:00,2.0792,2.07935,2.0791,2.0791,269600000.0
2007-11-05 16:25:00,2.0791,2.07925,2.0791,2.0791,402300001.0
2007-11-05 16:26:00,2.0791,2.07925,2.07905,2.07905,442000000.0
2007-11-05 16:27:00,2.07905,2.07905,2.0787,2.07885,656399992.0
2007-11-05 16:28:00,2.07885,2.0793,2.0788,2.07895,673900001.0
2007-11-05 16:29:00,2.07895,2.07915,2.07895,2.0791,426400000.0
2007-11-05 16:30:00,2.0791,2.0797,2.07885,2.07935,956600001.0
2007-11-05 16:31:00,2.07935,2.0798,2.07925,2.0795,974299998.0
2007-11-05 16:32:00,2.0795,2.07965,2.0793,2.07955,512700000.0
2007-11-05 16:33:00,2.07955,2.07975,2.0795,2.0795,467400000.0
2007-11-05 16:34:00,2.0795,2.07975,2.0793,2.07975,592200000.0
2007-11-05 16:35:00,2.07975,2.07985,2.07955,2.0797,921900000.0
2007-11-05 16:36:00,2.0797,2.07985,2.07965,2.07985,597100000.0
2007-11-05 16:37:00,2.0798,2.0804,2.0798,2.07995,763599996.0
2007-11-05 16:38:00,2.08,2.08005,2.07985,2.08,714899994.0
2007-11-05 16:39:00,2.08,2.0801,2.07985,2.0801,681500000.0
2007-11-05 16:40:00,2.0801,2.08015,2.0798,2.08,804299996.0
2007-11-05 16:41:00,2.08,2.08,2.07955,2.07955,722100000.0
2007-11-05 16:42:00,2.07955,2.07995,2.07955,2.07965,770299998.0
2007-11-05 16:43:00,2.07965,2.07975,2.07955,2.0797,574500001.0
2007-11-05 16:44:00,2.0797,2.0797,2.0795,2.0795,614700000.0
2007-11-05 16:45:00,2.0795,2.07955,2.0791,2.07955,624800001.0
2007-11-05 16:46:00,2.07955,2.0801,2.07955,2.08005,571200000.0
2007-11-05 16:47:00,2.08005,2.08005,2.07985,2.08005,760199998.0
2007-11-05 16:48:00,2.08005,2.08005,2.0799,2.07995,634699999.0
2007-11-05 16:49:00,2.0799,2.08005,2.0797,2.07975,910499996.0
2007-11-05 16:50:00,2.0797,2.07985,2.07915,2.0797,929200000.0
2007-11-05 16:51:00,2.0797,2.0797,2.0791,2.07925,765900001.0
2007-11-05 16:52:00,2.07925,2.0794,2.0791,2.07915,742100000.0
2007-11-05 16:53:00,2.07915,2.07945,2.07915,2.07935,680500001.0
2007-11-05 16:54:00,2.07935,2.0795,2.07925,2.0795,505500000.0
2007-11-05 16:55:00,2.0795,2.07985,2.0794,2.07955,911100000.0
2007-11-05 16:56:00,2.0796,2.0803,2.0795,2.08025,858199999.0
2007-11-05 16:57:00,2.08025,2.08075,2.08025,2.08055,1217200000.0
2007-11-05 16:58:00,2.08055,2.08055,2.07995,2.08035,932200000.0
2007-11-05 16:59:00,2.08035,2.08045,2.0802,2.08035,678200000.0
2007-11-05 17:00:00,2.08035,2.08055,2.07985,2.0802,1452900001.0
2007-11-05 17:01:00,2.08015,2.08055,2.0801,2.08035,1059700001.0
2007-11-05 17:02:00,2.08035,2.08175,2.0803,2.08175,850699998.0
2007-11-05 17:03:00,2.08175,2.08175,2.08115,2.08125,1105834990.0
2007-11-05 17:04:00,2.08125,2.0814,2.0811,2.0811,1035500007.0
2007-11-05 17:05:00,2.0811,2.0811,2.0803,2.0804,639100000.0
2007-11-05 17:06:00,2.0804,2.08105,2.0803,2.0808,523000000.0
2007-11-05 17:07:00,2.0808,2.081,2.0808,2.08085,519700000.0
2007-11-05 17:08:00,2.08085,2.08085,2.08035,2.08065,608900000.0
2007-11-05 17:09:00,2.08065,2.0809,2.08025,2.0808,801100000.0
2007-11-05 17:10:00,2.0808,2.0811,2.0806,2.0808,520760000.0
2007-11-05 17:11:00,2.0808,2.081,2.08055,2.08065,1376699999.0
2007-11-05 17:12:00,2.08075,2.0818,2.0807,2.0817,983000000.0
2007-11-05 17:13:00,2.0817,2.0821,2.08165,2.0817,796198400.0
2007-11-05 17:14:00,2.08165,2.08185,2.0815,2.08165,901650000.0
2007-11-05 17:15:00,2.08165,2.08175,2.0812,2.08175,638600000.0
2007-11-05 17:16:00,2.08175,2.082,2.0816,2.0818,515800000.0
2007-11-05 17:17:00,2.0818,2.0818,2.08135,2.0814,646800000.0
2007-11-05 17:18:00,2.08135,2.08135,2.0812,2.08125,596900000.0
2007-11-05 17:19:00,2.08125,2.0815,2.0811,2.0815,732400000.0
2007-11-05 17:20:00,2.0815,2.08205,2.0814,2.0818,950800002.0
2007-11-05 17:21:00,2.0818,2.08185,2.08145,2.08165,1035800009.0
2007-11-05 17:22:00,2.08165,2.0817,2.08125,2.08135,785800000.0
2007-11-05 17:23:00,2.08135,2.0818,2.08135,2.08175,474500000.0
2007-11-05 17:24:00,2.08175,2.08185,2.0814,2.0814,794800002.0
2007-11-05 17:25:00,2.0814,2.08175,2.0812,2.08125,837399999.0
2007-11-05 17:26:00,2.0812,2.08135,2.08115,2.0812,943099993.0
2007-11-05 17:27:00,2.0812,2.0814,2.0811,2.0814,667800000.0
2007-11-05 17:28:00,2.0814,2.08165,2.0814,2.08165,674200000.0
2007-11-05 17:29:00,2.08165,2.08175,2.0814,2.0814,621700000.0
2007-11-05 17:30:00,2.0814,2.08165,2.08125,2.08155,503600000.0
2007-11-05 17:31:00,2.0816,2.0818,2.08115,2.08135,989299997.0
2007-11-05 17:32:00,2.08135,2.08155,2.08115,2.08145,1388300004.0
2007-11-05 17:33:00,2.08145,2.0815,2.08105,2.08105,558600000.0
2007-11-05 17:34:00,2.08105,2.0813,2.081,2.08125,633800000.0
2007-11-05 17:35:00,2.0812,2.0812,2.081,2.08105,837800000.0
2007-11-05 17:36:00,2.081,2.08105,2.0808,2.0808,561000000.0
2007-11-05 17:37:00,2.0808,2.0809,2.0808,2.0809,527200000.0
2007-11-05 17:38:00,2.0809,2.08115,2.08085,2.08115,445300000.0
2007-11-05 17:39:00,2.08115,2.08115,2.081,2.08115,205100000.0
2007-11-05 17:40:00,2.08115,2.0813,2.0811,2.0813,877700000.0
2007-11-05 17:41:00,2.0813,2.0813,2.0812,2.08125,339200000.0
2007-11-05 17:42:00,2.08125,2.0814,2.08125,2.0814,419600000.0
2007-11-05 17:43:00,2.0814,2.0819,2.0813,2.08185,606600000.0
2007-11-05 17:44:00,2.08185,2.08185,2.0814,2.08145,896100000.0
2007-11-05 17:45:00,2.0814,2.0816,2.0814,2.0815,766900000.0
2007-11-05 17:46:00,2.0815,2.0815,2.0812,2.08135,849300000.0
2007-11-05 17:47:00,2.08135,2.0814,2.081,2.0811,856299994.0
2007-11-05 17:48:00,2.0811,2.08115,2.08075,2.08085,722199999.0
2007-11-05 17:49:00,2.0808,2.081,2.08075,2.0808,910099998.0
2007-11-05 17:50:00,2.0808,2.0809,2.0804,2.0809,820200000.0
2007-11-05 17:51:00,2.0809,2.081,2.0809,2.081,818200000.0
2007-11-05 17:52:00,2.08095,2.081,2.08095,2.081,484000000.0
2007-11-05 17:53:00,2.081,2.0814,2.081,2.0813,495000000.0
2007-11-05 17:54:00,2.0813,2.08135,2.08125,2.08125,315500003.0
2007-11-05 17:55:00,2.08125,2.0816,2.08125,2.0816,968200000.0
2007-11-05 17:56:00,2.0816,2.0816,2.081,2.08105,357200000.0
2007-11-05 17:57:00,2.08105,2.08105,2.0806,2.0806,319100000.0
2007-11-05 17:58:00,2.0806,2.08075,2.0801,2.08075,1182399999.0
2007-11-05 17:59:00,2.08075,2.08085,2.08035,2.0805,532500000.0
2007-11-05 18:00:00,2.0805,2.081,2.08045,2.08095,704499998.0
2007-11-05 18:01:00,2.08085,2.08095,2.08055,2.08085,591300000.0
2007-11-05 18:02:00,2.0808,2.08085,2.08055,2.08055,508299999.0
2007-11-05 18:03:00,2.08055,2.08075,2.08045,2.08075,402300000.0
2007-11-05 18:04:00,2.08075,2.0809,2.08065,2.08065,392600000.0
2007-11-05 18:05:00,2.08065,2.08075,2.0806,2.0806,365600000.0
2007-11-05 18:06:00,2.0806,2.08065,2.08035,2.08035,375300000.0
2007-11-05 18:07:00,2.08035,2.0806,2.08035,2.08055,626550002.0
2007-11-05 18:08:00,2.08055,2.08065,2.08035,2.08045,589000002.0
2007-11-05 18:09:00,2.08045,2.08065,2.08045,2.08045,399100000.0
2007-11-05 18:10:00,2.08045,2.0806,2.08025,2.08025,459300000.0
2007-11-05 18:11:00,2.08025,2.08045,2.08,2.08045,704899998.0
2007-11-05 18:12:00,2.08045,2.08045,2.0803,2.08035,365100000.0
2007-11-05 18:13:00,2.0803,2.0804,2.0803,2.0803,298100000.0
2007-11-05 18:14:00,2.0803,2.0803,2.07965,2.07985,491800000.0
2007-11-05 18:15:00,2.07985,2.07995,2.0796,2.0797,836800004.0
2007-11-05 18:16:00,2.0798,2.08,2.0797,2.08,490800000.0
2007-11-05 18:17:00,2.08,2.08,2.07975,2.08,517100000.0
2007-11-05 18:18:00,2.08,2.08005,2.0799,2.08,400099999.0
2007-11-05 18:19:00,2.08,2.08,2.07945,2.07945,713899998.0
2007-11-05 18:20:00,2.07945,2.07965,2.07945,2.07965,439100000.0
2007-11-05 18:21:00,2.07965,2.07965,2.07865,2.07905,638300000.0
2007-11-05 18:22:00,2.07905,2.0792,2.07885,2.0791,819400000.0
2007-11-05 18:23:00,2.0791,2.07945,2.0789,2.0793,975900000.0
2007-11-05 18:24:00,2.0793,2.07945,2.07925,2.0793,985500000.0
2007-11-05 18:25:00,2.0793,2.0793,2.07885,2.07895,763100000.0
2007-11-05 18:26:00,2.07895,2.07905,2.07885,2.079,592100000.0
2007-11-05 18:27:00,2.07905,2.0791,2.0788,2.0788,830900000.0
2007-11-05 18:28:00,2.0788,2.079,2.07875,2.079,812000000.0
2007-11-05 18:29:00,2.0791,2.0792,2.079,2.0791,435000000.0
2007-11-05 18:30:00,2.0791,2.0791,2.0791,2.0791,1062400000.0
2007-11-05 18:31:00,2.0791,2.0794,2.079,2.0793,990600000.0
2007-11-05 18:32:00,2.07925,2.07955,2.07915,2.07955,925600000.0
2007-11-05 18:33:00,2.07955,2.08,2.0795,2.0799,850400000.0
2007-11-05 18:34:00,2.0799,2.08005,2.0799,2.08005,580800000.0
2007-11-05 18:35:00,2.08005,2.0801,2.0796,2.0798,792700001.0
2007-11-05 18:36:00,2.0798,2.0799,2.07945,2.0795,1017400001.0
2007-11-05 18:37:00,2.0795,2.0796,2.07945,2.0795,868800000.0
2007-11-05 18:38:00,2.0795,2.0798,2.0795,2.0796,744800000.0
2007-11-05 18:39:00,2.0796,2.0798,2.07945,2.0798,524800000.0
2007-11-05 18:40:00,2.0798,2.0804,2.0798,2.0803,686500000.0
2007-11-05 18:41:00,2.0803,2.0803,2.07995,2.08025,951299995.0
2007-11-05 18:42:00,2.08025,2.0804,2.08015,2.0803,608000000.0
2007-11-05 18:43:00,2.0803,2.0805,2.0802,2.0805,374800000.0
2007-11-05 18:44:00,2.0805,2.08085,2.08045,2.0808,1284599999.0
2007-11-05 18:45:00,2.0808,2.0808,2.08045,2.0805,470300000.0
2007-11-05 18:46:00,2.0805,2.0805,2.0803,2.08035,752000000.0
2007-11-05 18:47:00,2.08035,2.0805,2.08025,2.0805,372800000.0
2007-11-05 18:48:00,2.08055,2.0808,2.08055,2.0806,523500000.0
2007-11-05 18:49:00,2.0806,2.0806,2.0803,2.08035,1185800009.0
2007-11-05 18:50:00,2.08035,2.08035,2.08035,2.08035,1056000013.0
2007-11-05 18:51:00,2.08035,2.08045,2.0802,2.0802,286399999.0
2007-11-05 18:52:00,2.0802,2.0803,2.0801,2.08025,177450000.0
2007-11-05 18:53:00,2.08025,2.08025,2.08005,2.08015,490000000.0
2007-11-05 18:54:00,2.08015,2.0802,2.08005,2.0801,474800002.0
2007-11-05 18:55:00,2.0801,2.08015,2.0798,2.0798,280500000.0
2007-11-05 18:56:00,2.0798,2.0799,2.0798,2.0799,485400000.0
2007-11-05 18:57:00,2.0799,2.0799,2.0798,2.07985,418400000.0
2007-11-05 18:58:00,2.07985,2.07985,2.07975,2.07985,403599999.0
2007-11-05 18:59:00,2.07985,2.07985,2.0797,2.0797,297200000.0
2007-11-05 19:00:00,2.07975,2.07985,2.07965,2.07975,423399998.0
2007-11-05 19:01:00,2.07985,2.08005,2.07975,2.0798,582800001.0
2007-11-05 19:02:00,2.0798,2.07995,2.0798,2.07985,316700000.0
2007-11-05 19:03:00,2.07985,2.07995,2.0797,2.0797,533000004.0
2007-11-05 19:04:00,2.0797,2.0798,2.0797,2.0798,261600000.0
2007-11-05 19:05:00,2.07975,2.0798,2.0795,2.07965,423900000.0
2007-11-05 19:06:00,2.07965,2.07965,2.0795,2.0796,514499997.0
2007-11-05 19:07:00,2.0796,2.0796,2.0796,2.0796,211200000.0
2007-11-05 19:08:00,2.0796,2.07965,2.07945,2.07945,522100000.0
2007-11-05 19:09:00,2.07945,2.0797,2.0793,2.0797,500800000.0
2007-11-05 19:10:00,2.0797,2.0799,2.0795,2.0799,374100000.0
2007-11-05 19:11:00,2.0798,2.0801,2.07975,2.08,315500000.0
2007-11-05 19:12:00,2.08,2.08,2.0798,2.0799,391500000.0
2007-11-05 19:13:00,2.0799,2.08005,2.0798,2.0798,481100000.0
2007-11-05 19:14:00,2.0798,2.07995,2.07975,2.0799,616400011.0
2007-11-05 19:15:00,2.0799,2.0799,2.07965,2.0798,509500002.0
2007-11-05 19:16:00,2.0798,2.0798,2.07975,2.0798,199699999.0
2007-11-05 19:17:00,2.0798,2.0798,2.07965,2.07975,391400001.0
2007-11-05 19:18:00,2.07975,2.0798,2.0797,2.0798,211900000.0
2007-11-05 19:19:00,2.0798,2.07985,2.0797,2.07975,726399999.0
2007-11-05 19:20:00,2.07975,2.07975,2.0797,2.07975,179200000.0
2007-11-05 19:21:00,2.0797,2.0798,2.07965,2.0798,171100000.0
2007-11-05 19:22:00,2.0798,2.0799,2.07975,2.0799,618800001.0
2007-11-05 19:23:00,2.0799,2.07995,2.07975,2.07985,490099999.0
2007-11-05 19:24:00,2.07985,2.07985,2.0795,2.0795,307850000.0
2007-11-05 19:25:00,2.0795,2.0797,2.0795,2.07955,364800000.0
2007-11-05 19:26:00,2.07955,2.07955,2.0795,2.0795,228000000.0
2007-11-05 19:27:00,2.0795,2.0796,2.07925,2.0793,530300002.0
2007-11-05 19:28:00,2.0793,2.0795,2.07925,2.0793,687899999.0
2007-11-05 19:29:00,2.0793,2.0798,2.0793,2.0798,426000000.0
2007-11-05 19:30:00,2.0798,2.0803,2.07975,2.0802,331800000.0
2007-11-05 19:31:00,2.0802,2.0802,2.0801,2.0801,202400000.0
2007-11-05 19:32:00,2.0801,2.0801,2.07955,2.0796,428499994.0
2007-11-05 19:33:00,2.0796,2.0796,2.0794,2.0795,347300000.0
2007-11-05 19:34:00,2.0795,2.0795,2.07945,2.0795,297300000.0
2007-11-05 19:35:00,2.07945,2.0796,2.07945,2.0795,375900004.0
2007-11-05 19:36:00,2.0795,2.0796,2.07945,2.0796,92900000.0
2007-11-05 19:37:00,2.0796,2.0797,2.0796,2.07965,236600000.0
2007-11-05 19:38:00,2.0797,2.0797,2.07955,2.0797,124100000.0
2007-11-05 19:39:00,2.0797,2.07975,2.0797,2.07975,136500000.0
2007-11-05 19:40:00,2.07975,2.07985,2.07965,2.0797,352900002.0
2007-11-05 19:41:00,2.0797,2.07975,2.07965,2.0797,238099995.0
2007-11-05 19:42:00,2.0797,2.0797,2.0796,2.0796,188300000.0
2007-11-05 19:43:00,2.0796,2.0797,2.07955,2.0797,344200003.0
2007-11-05 19:44:00,2.07965,2.07965,2.07945,2.0796,467300000.0
2007-11-05 19:45:00,2.0796,2.0797,2.0795,2.07955,195600000.0
2007-11-05 19:46:00,2.07955,2.07955,2.07945,2.0795,115300001.0
2007-11-05 19:47:00,2.0795,2.0796,2.0795,2.07955,205500000.0
2007-11-05 19:48:00,2.07955,2.08,2.0795,2.08,213600000.0
2007-11-05 19:49:00,2.08,2.08,2.07985,2.08,227900001.0
2007-11-05 19:50:00,2.08,2.0801,2.07995,2.08,282300000.0
2007-11-05 19:51:00,2.08,2.0801,2.07985,2.0799,390699999.0
2007-11-05 19:52:00,2.0799,2.08,2.07975,2.0799,293199997.0
2007-11-05 19:53:00,2.0799,2.0801,2.0799,2.0801,129600000.0
2007-11-05 19:54:00,2.08005,2.0801,2.0799,2.0799,267600000.0
2007-11-05 19:55:00,2.0799,2.08,2.07975,2.07995,498900000.0
2007-11-05 19:56:00,2.08,2.08,2.07985,2.07985,304200000.0
2007-11-05 19:57:00,2.07985,2.08025,2.07985,2.08025,302800000.0
2007-11-05 19:58:00,2.08025,2.08045,2.08015,2.08035,372100000.0
2007-11-05 19:59:00,2.08035,2.08045,2.08,2.08045,399400000.0
2007-11-05 20:00:00,2.08045,2.08055,2.08035,2.0805,542199997.0
2007-11-05 20:01:00,2.0805,2.08055,2.08045,2.0805,242600000.0
2007-11-05 20:02:00,2.0805,2.0806,2.08045,2.08055,525800004.0
2007-11-05 20:03:00,2.08055,2.0808,2.08055,2.0808,266300000.0
2007-11-05 20:04:00,2.0808,2.0808,2.08045,2.08065,331300000.0
2007-11-05 20:05:00,2.0806,2.0806,2.08055,2.08055,163200000.0
2007-11-05 20:06:00,2.08055,2.0807,2.08055,2.08065,269900000.0
2007-11-05 20:07:00,2.0807,2.08075,2.0806,2.0806,252900000.0
2007-11-05 20:08:00,2.0806,2.0808,2.0806,2.0808,193500000.0
2007-11-05 20:09:00,2.0808,2.0808,2.08065,2.08075,330900000.0
2007-11-05 20:10:00,2.08075,2.0808,2.0807,2.0807,173700000.0
2007-11-05 20:11:00,2.0807,2.08075,2.08065,2.08065,172300000.0
2007-11-05 20:12:00,2.08065,2.08065,2.08045,2.08065,736199993.0
2007-11-05 20:13:00,2.08065,2.08085,2.08065,2.08085,276499999.0
2007-11-05 20:14:00,2.08085,2.0809,2.0807,2.08075,200300000.0
2007-11-05 20:15:00,2.08075,2.08075,2.08065,2.0807,347600000.0
2007-11-05 20:16:00,2.0807,2.0807,2.08065,2.08065,96500000.0
2007-11-05 20:17:00,2.0806,2.0806,2.0804,2.08045,523600001.0
2007-11-05 20:18:00,2.0805,2.08065,2.0805,2.0806,210000000.0
2007-11-05 20:19:00,2.0806,2.0807,2.08055,2.0806,420100001.0
2007-11-05 20:20:00,2.0806,2.08065,2.0805,2.08055,451300000.0
2007-11-05 20:21:00,2.08055,2.08055,2.08045,2.08045,294000000.0
2007-11-05 20:22:00,2.08045,2.08045,2.08,2.0801,474600000.0
2007-11-05 20:23:00,2.0801,2.0802,2.0801,2.0802,279000000.0
2007-11-05 20:24:00,2.0802,2.0802,2.08005,2.0801,407700000.0
2007-11-05 20:25:00,2.0801,2.0801,2.07975,2.07995,394500000.0
2007-11-05 20:26:00,2.07995,2.07995,2.0796,2.07975,594000000.0
2007-11-05 20:27:00,2.07975,2.0801,2.0797,2.0801,486399999.0
2007-11-05 20:28:00,2.0801,2.0803,2.0801,2.08025,370800000.0
2007-11-05 20:29:00,2.0803,2.0803,2.08,2.08015,727100000.0
2007-11-05 20:30:00,2.0801,2.0801,2.08005,2.0801,333700000.0
2007-11-05 20:31:00,2.0801,2.08015,2.0801,2.0801,265000000.0
2007-11-05 20:32:00,2.0801,2.08015,2.07995,2.0801,321200001.0
2007-11-05 20:33:00,2.0801,2.0801,2.0799,2.0799,739299996.0
2007-11-05 20:34:00,2.0799,2.08,2.0799,2.07995,494900000.0
2007-11-05 20:35:00,2.07995,2.07995,2.07975,2.07985,602400001.0
2007-11-05 20:36:00,2.0799,2.0799,2.07975,2.0799,482199996.0
2007-11-05 20:37:00,2.0799,2.08,2.07985,2.07995,258800000.0
2007-11-05 20:38:00,2.07995,2.08025,2.0799,2.0802,431100000.0
2007-11-05 20:39:00,2.0802,2.0803,2.08015,2.0802,652499999.0
2007-11-05 20:40:00,2.0802,2.0802,2.08015,2.0802,258900000.0
2007-11-05 20:41:00,2.0802,2.0805,2.08015,2.08045,449099999.0
2007-11-05 20:42:00,2.08045,2.08055,2.08035,2.08045,420300000.0
2007-11-05 20:43:00,2.08045,2.08045,2.08035,2.08035,382800000.0
2007-11-05 20:44:00,2.08035,2.0804,2.0803,2.08035,429200000.0
2007-11-05 20:45:00,2.0804,2.0806,2.08025,2.08045,938400004.0
2007-11-05 20:46:00,2.0805,2.0806,2.08025,2.0803,747299998.0
2007-11-05 20:47:00,2.0803,2.08035,2.0802,2.08035,349600000.0
2007-11-05 20:48:00,2.08035,2.08035,2.08015,2.08015,440100000.0
2007-11-05 20:49:00,2.08015,2.0803,2.08005,2.08005,762099997.0
2007-11-05 20:50:00,2.08,2.0801,2.0799,2.08005,793199999.0
2007-11-05 20:51:00,2.08005,2.0805,2.08,2.08025,640999999.0
2007-11-05 20:52:00,2.08025,2.08025,2.08005,2.0802,641900008.0
2007-11-05 20:53:00,2.0802,2.0802,2.0799,2.0799,450800000.0
2007-11-05 20:54:00,2.0799,2.08,2.07955,2.0796,646499999.0
2007-11-05 20:55:00,2.0796,2.0796,2.07935,2.0794,372800000.0
2007-11-05 20:56:00,2.0794,2.08005,2.0794,2.0797,522200000.0
2007-11-05 20:57:00,2.0797,2.0797,2.07955,2.07955,286200001.0
2007-11-05 20:58:00,2.07955,2.07975,2.07955,2.07975,431600000.0
2007-11-05 20:59:00,2.07975,2.07985,2.07975,2.0798,244800000.0
2007-11-05 21:00:00,2.0798,2.0801,2.07975,2.0801,557600000.0
2007-11-05 21:01:00,2.0801,2.0801,2.0796,2.07995,423300000.0
2007-11-05 21:02:00,2.07995,2.08015,2.07995,2.0801,270100000.0
2007-11-05 21:03:00,2.0801,2.08025,2.0801,2.08025,215300000.0
2007-11-05 21:04:00,2.08025,2.08055,2.08025,2.08055,231000000.0
2007-11-05 21:05:00,2.08055,2.08055,2.07985,2.07985,701700000.0
2007-11-05 21:06:00,2.07985,2.07995,2.07965,2.0799,441700003.0
2007-11-05 21:07:00,2.07995,2.0802,2.0799,2.07995,395700000.0
2007-11-05 21:08:00,2.07995,2.0802,2.0799,2.08,336500000.0
2007-11-05 21:09:00,2.08,2.08,2.07995,2.07995,183300000.0
2007-11-05 21:10:00,2.07995,2.0801,2.07995,2.0801,186900000.0
2007-11-05 21:11:00,2.0801,2.0803,2.07995,2.0803,229299998.0
2007-11-05 21:12:00,2.0803,2.0803,2.08025,2.08025,238500000.0
2007-11-05 21:13:00,2.08025,2.0803,2.0801,2.0802,701100001.0
2007-11-05 21:14:00,2.0802,2.0803,2.08005,2.08005,405200001.0
2007-11-05 21:15:00,2.0802,2.0802,2.0801,2.0801,608600000.0
2007-11-05 21:16:00,2.0801,2.08025,2.08005,2.0802,723299996.0
2007-11-05 21:17:00,2.0802,2.08025,2.08015,2.0802,648000003.0
2007-11-05 21:18:00,2.0802,2.0802,2.08005,2.08005,636000006.0
2007-11-05 21:19:00,2.0801,2.0801,2.08005,2.0801,481800000.0
2007-11-05 21:20:00,2.0801,2.0801,2.0801,2.0801,475200000.0
2007-11-05 21:21:00,2.0801,2.0801,2.08,2.08005,324600000.0
2007-11-05 21:22:00,2.08005,2.08015,2.07995,2.0801,211500000.0
2007-11-05 21:23:00,2.0801,2.0802,2.0801,2.0802,311100000.0
2007-11-05 21:24:00,2.0802,2.08025,2.08015,2.0802,534900003.0
2007-11-05 21:25:00,2.0802,2.0803,2.0801,2.0802,354800000.0
2007-11-05 21:26:00,2.0802,2.0802,2.08005,2.0801,658000000.0
2007-11-05 21:27:00,2.0801,2.0802,2.0801,2.0802,350800000.0
2007-11-05 21:28:00,2.0802,2.0803,2.08015,2.0803,229200000.0
2007-11-05 21:29:00,2.0803,2.0803,2.0803,2.0803,345600000.0
2007-11-05 21:30:00,2.0803,2.0803,2.08025,2.0803,330600002.0
2007-11-05 21:31:00,2.08025,2.08035,2.08015,2.08015,412400000.0
2007-11-05 21:32:00,2.08015,2.08015,2.08,2.08,491500000.0
2007-11-05 21:33:00,2.08,2.08,2.07985,2.08,146000000.0
2007-11-05 21:34:00,2.08,2.08,2.07985,2.08,106900000.0
2007-11-05 21:35:00,2.0799,2.08,2.07975,2.07975,290500000.0
2007-11-05 21:36:00,2.07975,2.07975,2.07965,2.07975,441800000.0
2007-11-05 21:37:00,2.07975,2.08015,2.07975,2.0801,328600000.0
2007-11-05 21:38:00,2.08005,2.0802,2.07995,2.0802,883199994.0
2007-11-05 21:39:00,2.0802,2.0802,2.08015,2.0802,473100005.0
2007-11-05 21:40:00,2.0802,2.0804,2.0802,2.08025,443100000.0
2007-11-05 21:41:00,2.08025,2.0803,2.08015,2.0802,484200000.0
2007-11-05 21:42:00,2.0802,2.0803,2.08015,2.0803,320800000.0
2007-11-05 21:43:00,2.0803,2.0804,2.08,2.0803,557599995.0
2007-11-05 21:44:00,2.0803,2.0808,2.0803,2.08065,431500000.0
2007-11-05 21:45:00,2.08065,2.0807,2.08005,2.08025,1047999991.0
2007-11-05 21:46:00,2.08025,2.0806,2.08015,2.0805,670500000.0
2007-11-05 21:47:00,2.08045,2.08055,2.08045,2.08055,445900000.0
2007-11-05 21:48:00,2.08055,2.0807,2.0805,2.0806,381700000.0
2007-11-05 21:49:00,2.08055,2.08055,2.08045,2.08045,460200000.0
2007-11-05 21:50:00,2.08045,2.0806,2.08045,2.0806,433800000.0
2007-11-05 21:51:00,2.0806,2.08065,2.08045,2.08045,457000000.0
2007-11-05 21:52:00,2.08045,2.0805,2.08035,2.08035,327500000.0
2007-11-05 21:53:00,2.08035,2.0806,2.0803,2.0805,704399999.0
2007-11-05 21:54:00,2.0805,2.0806,2.08045,2.08055,142300000.0
2007-11-05 21:55:00,2.08055,2.0807,2.0803,2.0804,731300000.0
2007-11-05 21:56:00,2.0804,2.0805,2.0803,2.0803,302000000.0
2007-11-05 21:57:00,2.0803,2.0805,2.0803,2.0804,344800000.0
2007-11-05 21:58:00,2.0804,2.0805,2.0804,2.0804,382800000.0
2007-11-05 21:59:00,2.0804,2.0805,2.08035,2.0804,335200000.0
2007-11-05 22:00:00,2.0804,2.08055,2.08025,2.08055,771900003.0
2007-11-05 22:01:00,2.08055,2.08065,2.08055,2.08065,279400000.0
2007-11-05 22:02:00,2.08065,2.08065,2.08045,2.08055,460600003.0
2007-11-05 22:03:00,2.08045,2.08055,2.08035,2.08055,811800005.0
2007-11-05 22:04:00,2.08055,2.08055,2.0803,2.08035,382000000.0
2007-11-05 22:05:00,2.08035,2.08055,2.08035,2.08055,369100000.0
2007-11-05 22:06:00,2.08055,2.0806,2.0805,2.0805,257700000.0
2007-11-05 22:07:00,2.0805,2.0807,2.0805,2.08065,518000004.0
2007-11-05 22:08:00,2.08065,2.0809,2.08065,2.08075,607000003.0
2007-11-05 22:09:00,2.08075,2.08105,2.08075,2.08085,621050000.0
2007-11-05 22:10:00,2.08085,2.081,2.08085,2.08085,527400000.0
2007-11-05 22:11:00,2.0809,2.0812,2.08085,2.0809,638000001.0
2007-11-05 22:12:00,2.0809,2.0812,2.08075,2.08095,879399998.0
2007-11-05 22:13:00,2.08095,2.08105,2.0809,2.08095,727100000.0
2007-11-05 22:14:00,2.08095,2.0812,2.08085,2.08115,515599996.0
2007-11-05 22:15:00,2.08115,2.08115,2.08085,2.081,466800001.0
2007-11-05 22:16:00,2.081,2.0812,2.0809,2.0811,909700002.0
2007-11-05 22:17:00,2.0811,2.08115,2.08095,2.0811,474800000.0
2007-11-05 22:18:00,2.0811,2.0813,2.08105,2.08115,313600000.0
2007-11-05 22:19:00,2.08115,2.08115,2.0808,2.0808,480100000.0
2007-11-05 22:20:00,2.0808,2.0812,2.0808,2.0812,572900001.0
2007-11-05 22:21:00,2.08115,2.0813,2.08115,2.0812,446700000.0
2007-11-05 22:22:00,2.0812,2.0813,2.0811,2.0811,386100000.0
2007-11-05 22:23:00,2.0811,2.08115,2.08105,2.08105,306800000.0
2007-11-05 22:24:00,2.08115,2.08155,2.08105,2.0815,500800000.0
2007-11-05 22:25:00,2.0815,2.0815,2.0811,2.08115,728900006.0
2007-11-05 22:26:00,2.08115,2.08115,2.0811,2.0811,120800000.0
2007-11-05 22:27:00,2.0811,2.0811,2.0805,2.0805,402299998.0
2007-11-05 22:28:00,2.08055,2.08065,2.0805,2.0806,468899999.0
2007-11-05 22:29:00,2.0806,2.0806,2.08055,2.08055,238500000.0
2007-11-05 22:30:00,2.08055,2.08065,2.08055,2.08065,503800000.0
2007-11-05 22:31:00,2.08065,2.08065,2.08065,2.08065,279900000.0
2007-11-05 22:32:00,2.08065,2.08075,2.08055,2.08065,247900000.0
2007-11-05 22:33:00,2.08065,2.08065,2.08065,2.08065,316000000.0
2007-11-05 22:34:00,2.08065,2.08065,2.08045,2.08045,403999999.0
2007-11-05 22:35:00,2.08045,2.0808,2.08045,2.0808,520800000.0
2007-11-05 22:36:00,2.0808,2.0808,2.0806,2.08075,319600000.0
2007-11-05 22:37:00,2.08075,2.08075,2.0806,2.08065,253900000.0
2007-11-05 22:38:00,2.08065,2.08075,2.08065,2.08075,195700001.0
2007-11-05 22:39:00,2.08075,2.0808,2.08065,2.0808,355900000.0
2007-11-05 22:40:00,2.0808,2.0809,2.08075,2.0808,259800000.0
2007-11-05 22:41:00,2.0808,2.08085,2.08075,2.08075,146000000.0
2007-11-05 22:42:00,2.08075,2.08085,2.08065,2.08065,116400000.0
2007-11-05 22:43:00,2.08065,2.08065,2.08035,2.08035,265700000.0
2007-11-05 22:44:00,2.08035,2.0804,2.08025,2.08025,263700000.0
2007-11-05 22:45:00,2.08025,2.08025,2.08005,2.0802,425100001.0
2007-11-05 22:46:00,2.0802,2.0802,2.08015,2.08015,367200000.0
2007-11-05 22:47:00,2.08015,2.0802,2.07995,2.07995,305500001.0
2007-11-05 22:48:00,2.07995,2.08005,2.07985,2.08005,373500001.0
2007-11-05 22:49:00,2.08005,2.08035,2.07995,2.0801,647099998.0
2007-11-05 22:50:00,2.08005,2.08055,2.08005,2.08055,649299999.0
2007-11-05 22:51:00,2.08055,2.08085,2.08035,2.08085,423900000.0
2007-11-05 22:52:00,2.08075,2.08085,2.08035,2.08035,294900000.0
2007-11-05 22:53:00,2.08035,2.08035,2.08035,2.08035,152300000.0
2007-11-05 22:54:00,2.08035,2.08045,2.08035,2.08035,272800000.0
2007-11-05 22:55:00,2.08035,2.08035,2.08035,2.08035,153000000.0
2007-11-05 22:56:00,2.08035,2.08035,2.08035,2.08035,443800000.0
2007-11-05 22:57:00,2.08035,2.08065,2.08025,2.08055,539200000.0
2007-11-05 22:58:00,2.08055,2.08125,2.08055,2.08115,438100000.0
2007-11-05 22:59:00,2.08115,2.0812,2.08065,2.08095,392099999.0
2007-11-05 23:00:00,2.0809,2.08125,2.08075,2.0812,573999997.0
2007-11-05 23:01:00,2.0812,2.0812,2.081,2.08115,188400000.0
2007-11-05 23:02:00,2.08115,2.08115,2.08105,2.08105,163200000.0
2007-11-05 23:03:00,2.08105,2.08105,2.08085,2.08085,216100000.0
2007-11-05 23:04:00,2.08095,2.081,2.0808,2.0808,117300000.0
2007-11-05 23:05:00,2.0808,2.0808,2.08065,2.0808,174400000.0
2007-11-05 23:06:00,2.0808,2.08085,2.08065,2.0808,195200000.0
2007-11-05 23:07:00,2.0808,2.0808,2.0806,2.08065,217800000.0
2007-11-05 23:08:00,2.08065,2.0808,2.08065,2.08065,215700000.0
2007-11-05 23:09:00,2.08065,2.0808,2.08055,2.08075,178100000.0
2007-11-05 23:10:00,2.08075,2.08075,2.08055,2.08055,192400000.0
2007-11-05 23:11:00,2.08055,2.08065,2.08055,2.08065,155400000.0
2007-11-05 23:12:00,2.08065,2.08065,2.08035,2.08045,140900000.0
2007-11-05 23:13:00,2.08045,2.08055,2.0802,2.08045,491700002.0
2007-11-05 23:14:00,2.08045,2.08045,2.08015,2.08025,211200000.0
2007-11-05 23:15:00,2.08025,2.08025,2.07995,2.08005,251200000.0
2007-11-05 23:16:00,2.08005,2.08005,2.07995,2.08005,253600000.0
2007-11-05 23:17:00,2.08005,2.08005,2.0799,2.07995,363000000.0
2007-11-05 23:18:00,2.0799,2.08005,2.07985,2.08005,459600000.0
2007-11-05 23:19:00,2.08005,2.08005,2.07985,2.0799,546999996.0
2007-11-05 23:20:00,2.0799,2.07995,2.0798,2.07995,131200000.0
2007-11-05 23:21:00,2.07995,2.08,2.07985,2.08,154700000.0
2007-11-05 23:22:00,2.08,2.08005,2.08,2.08005,215200000.0
2007-11-05 23:23:00,2.08005,2.08005,2.0791,2.0795,380000000.0
2007-11-05 23:24:00,2.0795,2.07965,2.07945,2.07955,354300000.0
2007-11-05 23:25:00,2.07955,2.07975,2.07955,2.07965,201800000.0
2007-11-05 23:26:00,2.07965,2.07965,2.0796,2.07965,176800000.0
2007-11-05 23:27:00,2.07965,2.07965,2.07965,2.07965,105200000.0
2007-11-05 23:28:00,2.07965,2.07975,2.07965,2.07965,178400000.0
2007-11-05 23:29:00,2.07965,2.07965,2.07965,2.07965,92800000.0
2007-11-05 23:30:00,2.07965,2.07965,2.0796,2.07965,97600000.0
2007-11-05 23:31:00,2.07965,2.07975,2.07955,2.07965,250300000.0
2007-11-05 23:32:00,2.07965,2.07965,2.07935,2.0796,259199999.0
2007-11-05 23:33:00,2.0796,2.0798,2.0796,2.0796,204400000.0
2007-11-05 23:34:00,2.0796,2.0797,2.07955,2.07965,156800000.0
2007-11-05 23:35:00,2.07965,2.07975,2.07935,2.07955,310299999.0
2007-11-05 23:36:00,2.07955,2.07975,2.07955,2.07965,217200000.0
2007-11-05 23:37:00,2.07965,2.0798,2.07955,2.07965,143200000.0
2007-11-05 23:38:00,2.07965,2.07965,2.07955,2.0796,253800000.0
2007-11-05 23:39:00,2.0796,2.0796,2.07955,2.07955,239400000.0
2007-11-05 23:40:00,2.07955,2.08,2.07955,2.08,224000000.0
2007-11-05 23:41:00,2.08,2.08,2.07975,2.07975,224200000.0
2007-11-05 23:42:00,2.07975,2.0801,2.07975,2.0801,774700010.0
2007-11-05 23:43:00,2.0801,2.0803,2.0801,2.08025,404000000.0
2007-11-05 23:44:00,2.08025,2.0803,2.0801,2.0801,261600000.0
2007-11-05 23:45:00,2.0801,2.0801,2.08,2.08005,132800000.0
2007-11-05 23:46:00,2.08005,2.08005,2.07995,2.08005,49800000.0
2007-11-05 23:47:00,2.08005,2.08005,2.08005,2.08005,20800000.0
2007-11-05 23:48:00,2.08005,2.0801,2.08005,2.0801,57200000.0
2007-11-05 23:49:00,2.0801,2.0801,2.0797,2.0797,268100004.0
2007-11-05 23:50:00,2.07985,2.07995,2.0798,2.07985,95200000.0
2007-11-05 23:51:00,2.07985,2.07995,2.07975,2.07985,178000000.0
2007-11-05 23:52:00,2.07985,2.08005,2.07985,2.07995,171500000.0
2007-11-05 23:53:00,2.07995,2.08015,2.07985,2.08005,241200000.0
2007-11-05 23:54:00,2.08005,2.08025,2.08005,2.08025,128800000.0
2007-11-05 23:55:00,2.08025,2.08035,2.08025,2.08035,69700000.0
2007-11-05 23:56:00,2.08035,2.08035,2.08015,2.08015,90400000.0
2007-11-05 23:57:00,2.08005,2.08015,2.08,2.08,111400000.0
2007-11-05 23:58:00,2.08015,2.08075,2.08,2.08075,217200000.0
2007-11-05 23:59:00,2.08075,2.08075,2.08015,2.08025,340200000.0
2007-11-06 00:00:00,2.08015,2.0807,2.08015,2.0807,262700000.0
2007-11-06 00:01:00,2.0808,2.0809,2.0805,2.0806,133600000.0
2007-11-06 00:02:00,2.0806,2.0806,2.0803,2.0805,217800000.0
2007-11-06 00:03:00,2.0805,2.0805,2.0804,2.0804,243300000.0
2007-11-06 00:04:00,2.0804,2.0805,2.08025,2.08025,236800000.0
2007-11-06 00:05:00,2.08035,2.0804,2.08035,2.0804,238500000.0
2007-11-06 00:06:00,2.0804,2.0804,2.0804,2.0804,172800000.0
2007-11-06 00:07:00,2.0804,2.0808,2.0804,2.0808,207200000.0
2007-11-06 00:08:00,2.0808,2.0808,2.08065,2.0808,108100000.0
2007-11-06 00:09:00,2.0808,2.0808,2.0807,2.0808,121600000.0
2007-11-06 00:10:00,2.08055,2.08055,2.08045,2.08045,199000000.0
2007-11-06 00:11:00,2.08045,2.08045,2.08045,2.08045,168000000.0
2007-11-06 00:12:00,2.08045,2.0805,2.0803,2.0803,187500000.0
2007-11-06 00:13:00,2.0803,2.08055,2.0803,2.08055,151200000.0
2007-11-06 00:14:00,2.08055,2.08065,2.08055,2.08065,182400000.0
2007-11-06 00:15:00,2.08065,2.08065,2.08055,2.08065,102400000.0
2007-11-06 00:16:00,2.08065,2.08075,2.08055,2.08055,165600000.0
2007-11-06 00:17:00,2.08055,2.0812,2.08055,2.08115,365900000.0
2007-11-06 00:18:00,2.08115,2.0815,2.08095,2.08135,158100000.0
2007-11-06 00:19:00,2.08135,2.08135,2.08095,2.08115,298500000.0
2007-11-06 00:20:00,2.08115,2.08125,2.08105,2.08105,132000000.0
2007-11-06 00:21:00,2.08095,2.08105,2.08085,2.08105,115900000.0
2007-11-06 00:22:00,2.08095,2.08125,2.08095,2.08125,216900000.0
2007-11-06 00:23:00,2.08125,2.08145,2.08115,2.08135,211100000.0
2007-11-06 00:24:00,2.08135,2.08135,2.08115,2.08135,277500000.0
2007-11-06 00:25:00,2.08135,2.08135,2.0812,2.08125,171200000.0
2007-11-06 00:26:00,2.08125,2.08125,2.08115,2.08115,103200000.0
2007-11-06 00:27:00,2.08115,2.0812,2.08115,2.0812,114400000.0
2007-11-06 00:28:00,2.0812,2.0812,2.08105,2.08115,108300000.0
2007-11-06 00:29:00,2.08115,2.08115,2.08115,2.08115,116800000.0
2007-11-06 00:30:00,2.08105,2.08115,2.08105,2.08105,143500000.0
2007-11-06 00:31:00,2.08115,2.08115,2.08105,2.08105,149700000.0
2007-11-06 00:32:00,2.08105,2.0811,2.08095,2.0811,269000000.0
2007-11-06 00:33:00,2.0811,2.0811,2.08065,2.08085,206800000.0
2007-11-06 00:34:00,2.08085,2.08105,2.0807,2.08095,251200000.0
2007-11-06 00:35:00,2.081,2.08105,2.08085,2.08085,295499999.0
2007-11-06 00:36:00,2.08085,2.08085,2.0807,2.08085,323800000.0
2007-11-06 00:37:00,2.08085,2.08085,2.08075,2.08085,286400000.0
2007-11-06 00:38:00,2.08085,2.08085,2.0807,2.0807,201200000.0
2007-11-06 00:39:00,2.0807,2.0807,2.08065,2.08065,147200000.0
2007-11-06 00:40:00,2.08065,2.08085,2.08065,2.08085,146400000.0
2007-11-06 00:41:00,2.08085,2.08085,2.08035,2.08045,198500000.0
2007-11-06 00:42:00,2.08045,2.08075,2.08045,2.08075,253300000.0
2007-11-06 00:43:00,2.08075,2.08095,2.08055,2.08095,182800000.0
2007-11-06 00:44:00,2.08095,2.08095,2.08045,2.08065,392400000.0
2007-11-06 00:45:00,2.08065,2.08075,2.0805,2.08075,152800000.0
2007-11-06 00:46:00,2.08075,2.08075,2.08045,2.08075,94700000.0
2007-11-06 00:47:00,2.08075,2.08095,2.08075,2.08085,118300000.0
2007-11-06 00:48:00,2.08085,2.08085,2.0804,2.08045,148700000.0
2007-11-06 00:49:00,2.08045,2.0805,2.0804,2.08045,200300000.0
2007-11-06 00:50:00,2.08045,2.08075,2.08045,2.08055,138800000.0
2007-11-06 00:51:00,2.08055,2.08055,2.0804,2.0804,125600000.0
2007-11-06 00:52:00,2.0804,2.0805,2.0804,2.08045,98400000.0
2007-11-06 00:53:00,2.08045,2.08045,2.08035,2.08045,108500000.0
2007-11-06 00:54:00,2.0805,2.08055,2.08045,2.08045,118400000.0
2007-11-06 00:55:00,2.08045,2.08055,2.08035,2.0805,176500001.0
2007-11-06 00:56:00,2.0805,2.0805,2.08045,2.08045,88800000.0
2007-11-06 00:57:00,2.08045,2.08045,2.08045,2.08045,157600000.0
2007-11-06 00:58:00,2.08045,2.08045,2.08045,2.08045,90400000.0
2007-11-06 00:59:00,2.08045,2.08045,2.08035,2.08045,91300000.0
2007-11-06 01:00:00,2.08045,2.08045,2.08045,2.08045,136400000.0
2007-11-06 01:01:00,2.08045,2.08045,2.08045,2.08045,120400000.0
2007-11-06 01:02:00,2.08045,2.08045,2.08045,2.08045,76400000.0
2007-11-06 01:03:00,2.08045,2.08045,2.08035,2.08035,120800000.0
2007-11-06 01:04:00,2.08035,2.08035,2.08015,2.0803,280500000.0
2007-11-06 01:05:00,2.08035,2.08045,2.0803,2.0803,160400000.0
2007-11-06 01:06:00,2.0803,2.08045,2.0803,2.08045,148800000.0
2007-11-06 01:07:00,2.08045,2.08045,2.08035,2.08045,126000000.0
2007-11-06 01:08:00,2.08045,2.08045,2.0803,2.0803,140500000.0
2007-11-06 01:09:00,2.0803,2.08035,2.08025,2.0803,188000000.0
2007-11-06 01:10:00,2.0803,2.08045,2.0803,2.08045,101900000.0
2007-11-06 01:11:00,2.08045,2.0807,2.0804,2.08055,128700000.0
2007-11-06 01:12:00,2.08055,2.08055,2.08045,2.08055,247200003.0
2007-11-06 01:13:00,2.08045,2.08045,2.08025,2.0803,458000004.0
2007-11-06 01:14:00,2.0803,2.0804,2.08025,2.0804,113400000.0
2007-11-06 01:15:00,2.0804,2.0804,2.08025,2.08025,96800000.0
2007-11-06 01:16:00,2.08025,2.0804,2.08025,2.08025,65600000.0
2007-11-06 01:17:00,2.08025,2.08025,2.08025,2.08025,72800000.0
2007-11-06 01:18:00,2.08025,2.08035,2.08025,2.0803,55900000.0
2007-11-06 01:19:00,2.0803,2.0803,2.08025,2.08025,66800000.0
2007-11-06 01:20:00,2.08025,2.0803,2.08025,2.0803,69600000.0
2007-11-06 01:21:00,2.0803,2.0803,2.08015,2.08015,131900000.0
2007-11-06 01:22:00,2.08015,2.08025,2.08015,2.08015,197799995.0
2007-11-06 01:23:00,2.08015,2.08025,2.08015,2.08025,83200000.0
2007-11-06 01:24:00,2.08025,2.08025,2.08025,2.08025,137400000.0
2007-11-06 01:25:00,2.08025,2.08075,2.08015,2.08075,165400000.0
2007-11-06 01:26:00,2.08075,2.081,2.08065,2.081,119900000.0
2007-11-06 01:27:00,2.081,2.08145,2.081,2.08115,162800000.0
2007-11-06 01:28:00,2.08115,2.08135,2.08085,2.08095,247300000.0
2007-11-06 01:29:00,2.0809,2.08105,2.0809,2.0809,108700000.0
2007-11-06 01:30:00,2.0809,2.08115,2.08085,2.08115,142800000.0
2007-11-06 01:31:00,2.08115,2.08155,2.08115,2.08135,197200000.0
2007-11-06 01:32:00,2.08135,2.08145,2.08095,2.08125,63500000.0
2007-11-06 01:33:00,2.08125,2.08135,2.0809,2.08115,359100000.0
2007-11-06 01:34:00,2.08115,2.08155,2.08115,2.08125,244000000.0
2007-11-06 01:35:00,2.08125,2.08125,2.08105,2.08115,351300000.0
2007-11-06 01:36:00,2.08115,2.08155,2.08105,2.08155,179800000.0
2007-11-06 01:37:00,2.08155,2.08165,2.0815,2.08165,27500000.0
2007-11-06 01:38:00,2.08165,2.08165,2.08105,2.08105,273200000.0
2007-11-06 01:39:00,2.08105,2.0812,2.08105,2.0812,120800000.0
2007-11-06 01:40:00,2.0812,2.0812,2.08075,2.08075,102500000.0
2007-11-06 01:41:00,2.08075,2.08125,2.08045,2.08125,691400001.0
2007-11-06 01:42:00,2.08125,2.08125,2.081,2.08105,171900000.0
2007-11-06 01:43:00,2.08115,2.08115,2.081,2.0811,160900000.0
2007-11-06 01:44:00,2.0811,2.0812,2.08085,2.08105,115800000.0
2007-11-06 01:45:00,2.08115,2.0812,2.08105,2.0811,77400000.0
2007-11-06 01:46:00,2.0811,2.0811,2.08095,2.08095,93600000.0
2007-11-06 01:47:00,2.08095,2.0811,2.08095,2.0811,101600000.0
2007-11-06 01:48:00,2.08095,2.0811,2.08085,2.08095,123100000.0
2007-11-06 01:49:00,2.08095,2.0811,2.08085,2.0811,82200000.0
2007-11-06 01:50:00,2.0811,2.0811,2.08095,2.081,88000000.0
2007-11-06 01:51:00,2.081,2.0811,2.08085,2.081,424100002.0
2007-11-06 01:52:00,2.0811,2.0811,2.08085,2.08095,83500000.0
2007-11-06 01:53:00,2.08085,2.081,2.08085,2.081,25000000.0
2007-11-06 01:54:00,2.081,2.081,2.08085,2.08085,57700000.0
2007-11-06 01:55:00,2.08085,2.081,2.08085,2.08095,52400000.0
2007-11-06 01:56:00,2.0809,2.0812,2.0809,2.0812,106400000.0
2007-11-06 01:57:00,2.0812,2.0812,2.0807,2.0812,141400000.0
2007-11-06 01:58:00,2.0812,2.0812,2.08095,2.08095,107900000.0
2007-11-06 01:59:00,2.08095,2.08095,2.08065,2.08095,86500000.0
2007-11-06 02:00:00,2.08095,2.081,2.08055,2.08075,282200000.0
2007-11-06 02:01:00,2.08075,2.08075,2.08065,2.08065,299699998.0
2007-11-06 02:02:00,2.0807,2.0809,2.08065,2.0809,336800000.0
2007-11-06 02:03:00,2.0809,2.08105,2.0808,2.0809,299800000.0
2007-11-06 02:04:00,2.0809,2.0812,2.0808,2.0808,181300000.0
2007-11-06 02:05:00,2.0808,2.0808,2.08075,2.0808,157600000.0
2007-11-06 02:06:00,2.0808,2.0808,2.08075,2.08075,283399999.0
2007-11-06 02:07:00,2.08075,2.081,2.08075,2.08095,413899998.0
2007-11-06 02:08:00,2.08095,2.08095,2.08075,2.08075,334899998.0
2007-11-06 02:09:00,2.08075,2.081,2.08075,2.081,149900000.0
2007-11-06 02:10:00,2.081,2.081,2.08075,2.0809,294100000.0
2007-11-06 02:11:00,2.0809,2.0809,2.08075,2.08085,182399996.0
2007-11-06 02:12:00,2.08095,2.08095,2.0809,2.08095,19900000.0
2007-11-06 02:13:00,2.08095,2.08105,2.08095,2.081,43900000.0
2007-11-06 02:14:00,2.08095,2.081,2.08085,2.08095,106000000.0
2007-11-06 02:15:00,2.08095,2.08095,2.08085,2.08095,99800000.0
2007-11-06 02:16:00,2.08095,2.0813,2.08095,2.0812,382400000.0
2007-11-06 02:17:00,2.0812,2.0812,2.08095,2.0811,413100000.0
2007-11-06 02:18:00,2.0811,2.0811,2.08105,2.08105,80100000.0
2007-11-06 02:19:00,2.08105,2.08105,2.08095,2.08105,133300000.0
2007-11-06 02:20:00,2.08105,2.0811,2.08095,2.08095,218400000.0
2007-11-06 02:21:00,2.08095,2.08095,2.0809,2.0809,74850000.0
2007-11-06 02:22:00,2.0809,2.0809,2.0807,2.0809,352800000.0
2007-11-06 02:23:00,2.0809,2.0809,2.0808,2.08085,258400000.0
2007-11-06 02:24:00,2.08085,2.08085,2.08075,2.0808,114000000.0
2007-11-06 02:25:00,2.0808,2.0809,2.08065,2.0809,222100000.0
2007-11-06 02:26:00,2.08085,2.08095,2.08085,2.08095,125700000.0
2007-11-06 02:27:00,2.08095,2.08095,2.08095,2.08095,28100000.0
2007-11-06 02:28:00,2.08095,2.08095,2.0808,2.08095,38200000.0
2007-11-06 02:29:00,2.08095,2.08095,2.08095,2.08095,20400000.0
2007-11-06 02:30:00,2.08085,2.0812,2.08085,2.0812,378100000.0
2007-11-06 02:31:00,2.0812,2.0812,2.08105,2.0811,196700000.0
2007-11-06 02:32:00,2.0811,2.0811,2.08105,2.08105,237600000.0
2007-11-06 02:33:00,2.08105,2.08145,2.08105,2.08125,313600000.0
2007-11-06 02:34:00,2.08115,2.08125,2.08115,2.08125,158400000.0
2007-11-06 02:35:00,2.08125,2.08135,2.0812,2.0812,280800000.0
2007-11-06 02:36:00,2.0812,2.0812,2.08115,2.08115,215300000.0
2007-11-06 02:37:00,2.0812,2.0812,2.08115,2.0812,232700000.0
2007-11-06 02:38:00,2.0812,2.0815,2.0812,2.0814,249600000.0
2007-11-06 02:39:00,2.08145,2.08145,2.0813,2.0813,199200000.0
2007-11-06 02:40:00,2.0813,2.0813,2.08125,2.0813,241600002.0
2007-11-06 02:41:00,2.08125,2.0814,2.08125,2.0814,244000000.0
2007-11-06 02:42:00,2.0814,2.0814,2.0813,2.0813,246400000.0
2007-11-06 02:43:00,2.0813,2.0814,2.08125,2.0814,156800000.0
2007-11-06 02:44:00,2.0814,2.0814,2.0813,2.0813,118700000.0
2007-11-06 02:45:00,2.0813,2.0813,2.08125,2.08125,96000000.0
2007-11-06 02:46:00,2.08125,2.0814,2.08115,2.08135,132900001.0
2007-11-06 02:47:00,2.08135,2.08135,2.08125,2.08135,291500000.0
2007-11-06 02:48:00,2.08135,2.0814,2.08135,2.0814,148800000.0
2007-11-06 02:49:00,2.0814,2.08145,2.0813,2.0814,180800000.0
2007-11-06 02:50:00,2.0814,2.0814,2.08115,2.08115,126400000.0
2007-11-06 02:51:00,2.08125,2.0814,2.08115,2.0814,233400000.0
2007-11-06 02:52:00,2.0814,2.0814,2.08115,2.08125,206999998.0
2007-11-06 02:53:00,2.08125,2.0814,2.08115,2.08135,291200000.0
2007-11-06 02:54:00,2.08135,2.08145,2.08125,2.08145,242900000.0
2007-11-06 02:55:00,2.08145,2.0815,2.08125,2.0813,344800000.0
2007-11-06 02:56:00,2.0813,2.0815,2.08125,2.0814,157400000.0
2007-11-06 02:57:00,2.0815,2.0815,2.08135,2.0815,113000000.0
2007-11-06 02:58:00,2.0815,2.0815,2.08125,2.0813,273600000.0
2007-11-06 02:59:00,2.0813,2.0813,2.08125,2.0813,208800000.0
2007-11-06 03:00:00,2.0813,2.0813,2.08125,2.08125,159600000.0
2007-11-06 03:01:00,2.08125,2.0813,2.08115,2.08125,230400001.0
2007-11-06 03:02:00,2.0813,2.0814,2.08125,2.08135,86400000.0
2007-11-06 03:03:00,2.08135,2.08145,2.0813,2.0813,117100000.0
2007-11-06 03:04:00,2.0813,2.08135,2.08125,2.08125,157000000.0
2007-11-06 03:05:00,2.08125,2.0814,2.08125,2.0814,270700000.0
2007-11-06 03:06:00,2.08135,2.0815,2.0813,2.0815,635300000.0
2007-11-06 03:07:00,2.0815,2.08155,2.08135,2.08155,209100000.0
2007-11-06 03:08:00,2.08155,2.08165,2.0815,2.08155,144400000.0
2007-11-06 03:09:00,2.08155,2.08165,2.0814,2.0814,140100000.0
2007-11-06 03:10:00,2.0814,2.0815,2.0814,2.0815,67300000.0
2007-11-06 03:11:00,2.0815,2.08155,2.08135,2.08155,146300000.0
2007-11-06 03:12:00,2.08155,2.08155,2.08145,2.08155,287400000.0
2007-11-06 03:13:00,2.08155,2.08155,2.08135,2.08145,731999999.0
2007-11-06 03:14:00,2.08145,2.0817,2.08145,2.08155,869300000.0
2007-11-06 03:15:00,2.0815,2.0815,2.0813,2.08135,602399998.0
2007-11-06 03:16:00,2.0813,2.08145,2.0813,2.0814,188499998.0
2007-11-06 03:17:00,2.0814,2.08145,2.0813,2.08145,171400000.0
2007-11-06 03:18:00,2.08145,2.08145,2.08125,2.0813,269300000.0
2007-11-06 03:19:00,2.0813,2.0813,2.08105,2.0813,386400000.0
2007-11-06 03:20:00,2.0813,2.0813,2.08115,2.08115,328000000.0
2007-11-06 03:21:00,2.08115,2.0813,2.08115,2.08115,251800000.0
2007-11-06 03:22:00,2.08115,2.0813,2.081,2.081,371300000.0
2007-11-06 03:23:00,2.081,2.08105,2.08095,2.081,336200000.0
2007-11-06 03:24:00,2.081,2.081,2.08075,2.081,850100000.0
2007-11-06 03:25:00,2.081,2.081,2.0809,2.081,319800000.0
2007-11-06 03:26:00,2.081,2.081,2.08085,2.08085,1358400000.0
2007-11-06 03:27:00,2.08085,2.081,2.08085,2.081,603200000.0
2007-11-06 03:28:00,2.081,2.0812,2.08095,2.0812,659000014.0
2007-11-06 03:29:00,2.0812,2.0812,2.0812,2.0812,621600000.0
2007-11-06 03:30:00,2.08105,2.0812,2.08105,2.0812,619200000.0
2007-11-06 03:31:00,2.0812,2.0812,2.08105,2.0812,536699989.0
2007-11-06 03:32:00,2.0812,2.0812,2.08105,2.08115,1417100000.0
2007-11-06 03:33:00,2.08115,2.0813,2.08105,2.0813,376699999.0
2007-11-06 03:34:00,2.0813,2.0813,2.08115,2.0812,455000000.0
2007-11-06 03:35:00,2.0812,2.0813,2.0812,2.0812,485600000.0
2007-11-06 03:36:00,2.0812,2.0813,2.08115,2.0813,449700000.0
2007-11-06 03:37:00,2.0813,2.0813,2.08115,2.08115,256999998.0
2007-11-06 03:38:00,2.08125,2.08125,2.08115,2.08125,197400000.0
2007-11-06 03:39:00,2.08125,2.08125,2.08085,2.0811,848300000.0
2007-11-06 03:40:00,2.0811,2.0811,2.08105,2.08105,540800000.0
2007-11-06 03:41:00,2.08105,2.08105,2.08095,2.08105,945300001.0
2007-11-06 03:42:00,2.08105,2.08105,2.08095,2.08105,268600009.0
2007-11-06 03:43:00,2.08105,2.0812,2.08105,2.0811,288000000.0
2007-11-06 03:44:00,2.0811,2.0813,2.08105,2.0812,169500000.0
2007-11-06 03:45:00,2.0811,2.08125,2.0811,2.0812,191700000.0
2007-11-06 03:46:00,2.0812,2.0813,2.08115,2.08115,239899995.0
2007-11-06 03:47:00,2.08115,2.0813,2.08105,2.0812,412399993.0
2007-11-06 03:48:00,2.0812,2.0813,2.08115,2.0813,140700000.0
2007-11-06 03:49:00,2.0813,2.0813,2.08115,2.08115,391599989.0
2007-11-06 03:50:00,2.08115,2.0813,2.08105,2.0813,272499997.0
2007-11-06 03:51:00,2.0813,2.0813,2.08105,2.08115,239100004.0
2007-11-06 03:52:00,2.08115,2.0813,2.08115,2.0813,242300000.0
2007-11-06 03:53:00,2.0813,2.0813,2.08125,2.08125,178400000.0
2007-11-06 03:54:00,2.08125,2.08145,2.0812,2.08145,240800000.0
2007-11-06 03:55:00,2.0814,2.0814,2.08115,2.0812,285600001.0
2007-11-06 03:56:00,2.0812,2.0815,2.0812,2.0815,352000000.0
2007-11-06 03:57:00,2.0815,2.0817,2.08145,2.0817,175200000.0
2007-11-06 03:58:00,2.08175,2.08175,2.08155,2.0816,166600000.0
2007-11-06 03:59:00,2.08155,2.08175,2.0815,2.08175,331899998.0
2007-11-06 04:00:00,2.08175,2.08185,2.08165,2.08175,125100000.0
2007-11-06 04:01:00,2.08175,2.0819,2.0817,2.0818,251200000.0
2007-11-06 04:02:00,2.0817,2.0819,2.0817,2.0817,298500000.0
2007-11-06 04:03:00,2.0817,2.0818,2.0817,2.0817,208800000.0
2007-11-06 04:04:00,2.0818,2.0818,2.0817,2.08175,76800000.0
2007-11-06 04:05:00,2.0817,2.0817,2.08155,2.08155,165300000.0
2007-11-06 04:06:00,2.0817,2.0817,2.0815,2.0816,180000000.0
2007-11-06 04:07:00,2.0816,2.0816,2.0815,2.0816,200600000.0
2007-11-06 04:08:00,2.0816,2.08175,2.08155,2.08155,235500000.0
2007-11-06 04:09:00,2.08155,2.08155,2.0814,2.08145,220700000.0
2007-11-06 04:10:00,2.08135,2.08145,2.08135,2.08145,229300000.0
2007-11-06 04:11:00,2.08135,2.0817,2.08135,2.0817,244400000.0
2007-11-06 04:12:00,2.0817,2.0817,2.08165,2.0817,226400000.0
2007-11-06 04:13:00,2.0817,2.08175,2.0815,2.0815,236400000.0
2007-11-06 04:14:00,2.0815,2.08155,2.08145,2.08145,339499997.0
2007-11-06 04:15:00,2.08145,2.08155,2.08145,2.08145,310700000.0
2007-11-06 04:16:00,2.08145,2.0816,2.08145,2.0816,140800000.0
2007-11-06 04:17:00,2.0816,2.0816,2.08155,2.08155,48000000.0
2007-11-06 04:18:00,2.08155,2.08155,2.08145,2.08155,54400000.0
2007-11-06 04:19:00,2.08155,2.08155,2.08155,2.08155,80600000.0
2007-11-06 04:20:00,2.08155,2.08155,2.08155,2.08155,83400000.0
2007-11-06 04:21:00,2.08155,2.0816,2.0815,2.0815,269700000.0
2007-11-06 04:22:00,2.0815,2.08165,2.0815,2.0816,263400000.0
2007-11-06 04:23:00,2.08155,2.0816,2.08155,2.0816,171300000.0
2007-11-06 04:24:00,2.0816,2.0816,2.08125,2.08125,90100000.0
2007-11-06 04:25:00,2.08125,2.0815,2.08125,2.0815,75600000.0
2007-11-06 04:26:00,2.0815,2.0815,2.0813,2.08145,64000000.0
2007-11-06 04:27:00,2.08145,2.08145,2.08115,2.08145,101500000.0
2007-11-06 04:28:00,2.08145,2.08145,2.08125,2.0813,132000000.0
2007-11-06 04:29:00,2.0813,2.0814,2.08115,2.0814,230100000.0
2007-11-06 04:30:00,2.08145,2.08145,2.0814,2.08145,26000000.0
2007-11-06 04:31:00,2.08145,2.08145,2.08135,2.08145,37800000.0
2007-11-06 04:32:00,2.08145,2.08145,2.08135,2.08145,96900000.0
2007-11-06 04:33:00,2.08145,2.0816,2.08145,2.0816,278000000.0
2007-11-06 04:34:00,2.0816,2.0817,2.08145,2.08145,91900000.0
2007-11-06 04:35:00,2.08145,2.08145,2.08145,2.08145,55600000.0
2007-11-06 04:36:00,2.08145,2.08145,2.08125,2.0813,110700000.0
2007-11-06 04:37:00,2.0813,2.08145,2.08125,2.0813,254500000.0
2007-11-06 04:38:00,2.0813,2.0813,2.08125,2.08125,80800000.0
2007-11-06 04:39:00,2.08115,2.08155,2.08115,2.08155,357600000.0
2007-11-06 04:40:00,2.08155,2.08155,2.08155,2.08155,24100000.0
2007-11-06 04:41:00,2.08155,2.08155,2.0813,2.08135,165500000.0
2007-11-06 04:42:00,2.08135,2.0815,2.08125,2.08145,176300002.0
2007-11-06 04:43:00,2.08135,2.08155,2.08135,2.08155,228299999.0
2007-11-06 04:44:00,2.08155,2.08155,2.0815,2.0815,160800000.0
2007-11-06 04:45:00,2.0815,2.0815,2.0813,2.0815,140000000.0
2007-11-06 04:46:00,2.0815,2.08155,2.08135,2.08135,159700000.0
2007-11-06 04:47:00,2.08135,2.0815,2.08135,2.08145,169400000.0
2007-11-06 04:48:00,2.0815,2.0816,2.08145,2.08155,102400000.0
2007-11-06 04:49:00,2.08155,2.08155,2.08145,2.08155,121800000.0
2007-11-06 04:50:00,2.08155,2.08155,2.08135,2.08145,167000004.0
2007-11-06 04:51:00,2.08145,2.08155,2.08145,2.08155,133400000.0
2007-11-06 04:52:00,2.08145,2.08155,2.08145,2.08145,109200000.0
2007-11-06 04:53:00,2.08145,2.0817,2.08145,2.0817,131200000.0
2007-11-06 04:54:00,2.0817,2.0818,2.0816,2.0818,211200000.0
2007-11-06 04:55:00,2.0818,2.0818,2.08155,2.0818,204599995.0
2007-11-06 04:56:00,2.0818,2.0818,2.08165,2.08165,165500000.0
2007-11-06 04:57:00,2.08165,2.08165,2.08165,2.08165,479200000.0
2007-11-06 04:58:00,2.08165,2.08175,2.08155,2.08165,490099992.0
2007-11-06 04:59:00,2.08165,2.08175,2.08165,2.08165,300800000.0
2007-11-06 05:00:00,2.08165,2.0817,2.08165,2.0817,288400000.0
2007-11-06 05:01:00,2.0817,2.0817,2.08165,2.0817,211200000.0
2007-11-06 05:02:00,2.0817,2.0817,2.08165,2.08165,116000000.0
2007-11-06 05:03:00,2.08165,2.0817,2.08155,2.0817,121000000.0
2007-11-06 05:04:00,2.0817,2.0817,2.08145,2.08155,142800000.0
2007-11-06 05:05:00,2.08155,2.08165,2.08135,2.08165,92100000.0
2007-11-06 05:06:00,2.08165,2.08165,2.08155,2.08155,19600000.0
2007-11-06 05:07:00,2.08165,2.08165,2.08145,2.08165,49700000.0
2007-11-06 05:08:00,2.08165,2.08165,2.08145,2.08165,31400000.0
2007-11-06 05:09:00,2.08165,2.08165,2.08145,2.08145,188700000.0
2007-11-06 05:10:00,2.08145,2.0815,2.08145,2.0815,154400000.0
2007-11-06 05:11:00,2.0815,2.0815,2.0814,2.0814,148000000.0
2007-11-06 05:12:00,2.0814,2.0815,2.08135,2.0815,94400000.0
2007-11-06 05:13:00,2.0815,2.08155,2.08145,2.0815,254500000.0
2007-11-06 05:14:00,2.0815,2.0817,2.08135,2.0817,127800002.0
2007-11-06 05:15:00,2.0817,2.0817,2.08145,2.08145,102400000.0
2007-11-06 05:16:00,2.08145,2.08155,2.08145,2.08145,122400000.0
2007-11-06 05:17:00,2.08145,2.08145,2.08135,2.08145,184800000.0
2007-11-06 05:18:00,2.08145,2.08145,2.08135,2.0814,194500000.0
2007-11-06 05:19:00,2.0814,2.08155,2.08135,2.08155,63100000.0
2007-11-06 05:20:00,2.08155,2.08155,2.08145,2.08155,15600000.0
2007-11-06 05:21:00,2.08155,2.08155,2.0813,2.08135,120500000.0
2007-11-06 05:22:00,2.08135,2.08135,2.08125,2.0813,178700000.0
2007-11-06 05:23:00,2.0813,2.0813,2.08115,2.08125,497700006.0
2007-11-06 05:24:00,2.08125,2.08125,2.08115,2.08125,227600000.0
2007-11-06 05:25:00,2.08125,2.08125,2.08115,2.08115,242700000.0
2007-11-06 05:26:00,2.08125,2.08135,2.08115,2.08125,119900000.0
2007-11-06 05:27:00,2.08125,2.0816,2.08125,2.08155,236100000.0
2007-11-06 05:28:00,2.08155,2.0816,2.08135,2.0814,129900000.0
2007-11-06 05:29:00,2.08135,2.0814,2.08125,2.0813,256899997.0
2007-11-06 05:30:00,2.0813,2.0813,2.0813,2.0813,105600000.0
2007-11-06 05:31:00,2.0813,2.0813,2.08125,2.08125,84800000.0
2007-11-06 05:32:00,2.08125,2.08125,2.08125,2.08125,172000000.0
2007-11-06 05:33:00,2.08125,2.08135,2.08125,2.08135,106400000.0
2007-11-06 05:34:00,2.08135,2.08135,2.08115,2.08125,447600002.0
2007-11-06 05:35:00,2.08125,2.0814,2.08115,2.0814,533900008.0
2007-11-06 05:36:00,2.08135,2.0814,2.08115,2.0814,327500002.0
2007-11-06 05:37:00,2.0814,2.0816,2.08135,2.0816,270200001.0
2007-11-06 05:38:00,2.0816,2.0816,2.0814,2.0815,175600000.0
2007-11-06 05:39:00,2.0815,2.0815,2.08145,2.0815,112000000.0
2007-11-06 05:40:00,2.0815,2.0815,2.0813,2.0814,164000000.0
2007-11-06 05:41:00,2.0814,2.0814,2.08135,2.08135,98400000.0
2007-11-06 05:42:00,2.08135,2.0814,2.08125,2.08125,359700000.0
2007-11-06 05:43:00,2.08125,2.0813,2.08125,2.0813,366700000.0
2007-11-06 05:44:00,2.08125,2.08135,2.08125,2.08135,223100000.0
2007-11-06 05:45:00,2.08135,2.08135,2.0813,2.08135,114400000.0
2007-11-06 05:46:00,2.08135,2.08135,2.08115,2.08135,406299997.0
2007-11-06 05:47:00,2.08135,2.08145,2.08125,2.08145,122600000.0
2007-11-06 05:48:00,2.08145,2.08145,2.0814,2.0814,151200000.0
2007-11-06 05:49:00,2.0814,2.08145,2.08125,2.0814,186200000.0
2007-11-06 05:50:00,2.08145,2.08145,2.0814,2.08145,86100000.0
2007-11-06 05:51:00,2.08145,2.08145,2.08135,2.08135,243199999.0
2007-11-06 05:52:00,2.08135,2.0814,2.08125,2.08135,369099987.0
2007-11-06 05:53:00,2.08135,2.08135,2.08125,2.08125,244300000.0
2007-11-06 05:54:00,2.08125,2.08155,2.08125,2.08155,115100000.0
2007-11-06 05:55:00,2.08155,2.0818,2.0814,2.08165,111400000.0
2007-11-06 05:56:00,2.0817,2.0817,2.08165,2.0817,192700000.0
2007-11-06 05:57:00,2.0817,2.08175,2.08165,2.08165,50300000.0
2007-11-06 05:58:00,2.08165,2.08165,2.08145,2.08165,19100000.0
2007-11-06 05:59:00,2.08165,2.08165,2.08145,2.08155,83800000.0
2007-11-06 06:00:00,2.08155,2.0817,2.08155,2.0817,116350000.0
2007-11-06 06:01:00,2.08175,2.0819,2.08165,2.08175,432900000.0
2007-11-06 06:02:00,2.0818,2.0818,2.08165,2.08165,459500007.0
2007-11-06 06:03:00,2.08165,2.0818,2.08165,2.0818,445750004.0
2007-11-06 06:04:00,2.0818,2.0818,2.08155,2.08155,549900007.0
2007-11-06 06:05:00,2.08165,2.0818,2.08165,2.0818,327100000.0
2007-11-06 06:06:00,2.0818,2.0818,2.08165,2.0818,207499999.0
2007-11-06 06:07:00,2.0818,2.0818,2.08155,2.0816,363600001.0
2007-11-06 06:08:00,2.0816,2.0817,2.0816,2.0817,188800000.0
2007-11-06 06:09:00,2.0817,2.0818,2.08165,2.0818,138200000.0
2007-11-06 06:10:00,2.0818,2.0818,2.08165,2.08165,172000000.0
2007-11-06 06:11:00,2.08165,2.0818,2.0815,2.0815,312000000.0
2007-11-06 06:12:00,2.0815,2.0815,2.08135,2.0815,440800000.0
2007-11-06 06:13:00,2.0815,2.0815,2.08145,2.0815,196800000.0
2007-11-06 06:14:00,2.0815,2.0815,2.08135,2.0814,93600000.0
2007-11-06 06:15:00,2.0814,2.0816,2.08135,2.08135,364800000.0
2007-11-06 06:16:00,2.08135,2.0815,2.08135,2.0815,292000000.0
2007-11-06 06:17:00,2.0815,2.0815,2.08145,2.0815,73600000.0
2007-11-06 06:18:00,2.0815,2.0815,2.0815,2.0815,57600000.0
2007-11-06 06:19:00,2.0815,2.0815,2.08135,2.08135,175800000.0
2007-11-06 06:20:00,2.08135,2.0814,2.08135,2.0814,284300000.0
2007-11-06 06:21:00,2.0814,2.08145,2.08135,2.08135,246900000.0
2007-11-06 06:22:00,2.08135,2.08145,2.08135,2.08135,176000000.0
2007-11-06 06:23:00,2.08135,2.08145,2.08125,2.08145,150800000.0
2007-11-06 06:24:00,2.08145,2.08145,2.08125,2.0814,59200000.0
2007-11-06 06:25:00,2.0813,2.0813,2.081,2.08105,318000000.0
2007-11-06 06:26:00,2.08105,2.08125,2.08105,2.08125,67800000.0
2007-11-06 06:27:00,2.08125,2.08125,2.08115,2.08115,45500000.0
2007-11-06 06:28:00,2.08115,2.08125,2.08115,2.08125,23000000.0
2007-11-06 06:29:00,2.08125,2.0813,2.08115,2.08125,72000000.0
2007-11-06 06:30:00,2.08125,2.08125,2.08115,2.08125,33900000.0
2007-11-06 06:31:00,2.08125,2.08125,2.0811,2.08125,73900000.0
2007-11-06 06:32:00,2.0812,2.08165,2.0812,2.0816,319600000.0
2007-11-06 06:33:00,2.0816,2.082,2.0816,2.0819,140500000.0
2007-11-06 06:34:00,2.0819,2.082,2.08125,2.08145,229000000.0
2007-11-06 06:35:00,2.08145,2.08165,2.0814,2.0816,215000000.0
2007-11-06 06:36:00,2.0816,2.08165,2.0815,2.08155,314400000.0
2007-11-06 06:37:00,2.0817,2.0818,2.0815,2.0818,269300000.0
2007-11-06 06:38:00,2.0817,2.0818,2.0815,2.0816,389900000.0
2007-11-06 06:39:00,2.0816,2.0817,2.08155,2.0816,182300000.0
2007-11-06 06:40:00,2.0816,2.0816,2.08155,2.0816,88800000.0
2007-11-06 06:41:00,2.0816,2.0816,2.08145,2.08155,73700000.0
2007-11-06 06:42:00,2.08145,2.0816,2.08145,2.08155,125600000.0
2007-11-06 06:43:00,2.08155,2.08155,2.08145,2.08145,76800000.0
2007-11-06 06:44:00,2.08145,2.0816,2.08145,2.0816,122900000.0
2007-11-06 06:45:00,2.0816,2.08205,2.0816,2.08205,236000000.0
2007-11-06 06:46:00,2.08205,2.08205,2.0818,2.0818,184000000.0
2007-11-06 06:47:00,2.0818,2.082,2.08175,2.0819,231200000.0
2007-11-06 06:48:00,2.0819,2.082,2.08185,2.08185,174799998.0
2007-11-06 06:49:00,2.08185,2.082,2.08175,2.08195,546999996.0
2007-11-06 06:50:00,2.08195,2.08195,2.08185,2.08195,193400000.0
2007-11-06 06:51:00,2.08195,2.082,2.0819,2.08195,257300000.0
2007-11-06 06:52:00,2.082,2.082,2.0819,2.0819,431600000.0
2007-11-06 06:53:00,2.0819,2.0819,2.0818,2.0818,384399999.0
2007-11-06 06:54:00,2.0818,2.0819,2.0818,2.0818,212000000.0
2007-11-06 06:55:00,2.0818,2.0818,2.08175,2.08175,74600000.0
2007-11-06 06:56:00,2.08165,2.0819,2.08165,2.0819,366200000.0
2007-11-06 06:57:00,2.0819,2.08205,2.08175,2.08205,146050000.0
2007-11-06 06:58:00,2.08205,2.08205,2.0819,2.08205,6350000.0
2007-11-06 06:59:00,2.08185,2.0822,2.08175,2.0822,200200000.0
2007-11-06 07:00:00,2.0822,2.0822,2.08195,2.0821,464499999.0
2007-11-06 07:01:00,2.0821,2.08225,2.0821,2.08215,296800000.0
2007-11-06 07:02:00,2.08215,2.0822,2.08215,2.08215,226400000.0
2007-11-06 07:03:00,2.08215,2.08215,2.08215,2.08215,118900000.0
2007-11-06 07:04:00,2.08215,2.08215,2.08205,2.08215,119800000.0
2007-11-06 07:05:00,2.08215,2.0822,2.08205,2.0821,240300000.0
2007-11-06 07:06:00,2.0821,2.0823,2.0821,2.08215,223900000.0
2007-11-06 07:07:00,2.08215,2.08215,2.08205,2.0821,223100000.0
2007-11-06 07:08:00,2.0821,2.08265,2.08205,2.08225,210400000.0
2007-11-06 07:09:00,2.08225,2.08275,2.0822,2.0827,233650000.0
2007-11-06 07:10:00,2.0827,2.08355,2.0827,2.0832,667100000.0
2007-11-06 07:11:00,2.0832,2.0833,2.08315,2.0832,265300000.0
2007-11-06 07:12:00,2.0832,2.0833,2.08315,2.0832,88200000.0
2007-11-06 07:13:00,2.08315,2.0833,2.083,2.08305,299600000.0
2007-11-06 07:14:00,2.08305,2.085,2.08305,2.0849,676400000.0
2007-11-06 07:15:00,2.0848,2.085,2.0846,2.0848,682600000.0
2007-11-06 07:16:00,2.0848,2.0848,2.08425,2.0843,626100000.0
2007-11-06 07:17:00,2.0843,2.0844,2.0842,2.0842,276500000.0
2007-11-06 07:18:00,2.0842,2.0843,2.0839,2.084,273600000.0
2007-11-06 07:19:00,2.08395,2.08405,2.0838,2.0839,318400000.0
2007-11-06 07:20:00,2.0839,2.08405,2.08365,2.0837,331700000.0
2007-11-06 07:21:00,2.0837,2.0839,2.0837,2.08385,367199999.0
2007-11-06 07:22:00,2.08385,2.0839,2.08385,2.0839,357200000.0
2007-11-06 07:23:00,2.0839,2.0841,2.0838,2.084,459900000.0
2007-11-06 07:24:00,2.084,2.0842,2.084,2.0842,363200000.0
2007-11-06 07:25:00,2.0842,2.0842,2.0838,2.084,581600000.0
2007-11-06 07:26:00,2.084,2.0841,2.0838,2.084,517600000.0
2007-11-06 07:27:00,2.084,2.084,2.08355,2.0837,460000000.0
2007-11-06 07:28:00,2.0837,2.0837,2.08365,2.08365,97600000.0
2007-11-06 07:29:00,2.08365,2.0838,2.0836,2.0836,277600000.0
2007-11-06 07:30:00,2.0836,2.0837,2.08345,2.0836,236400000.0
2007-11-06 07:31:00,2.0836,2.0838,2.0836,2.08365,342500000.0
2007-11-06 07:32:00,2.0837,2.0838,2.08365,2.08375,319800000.0
2007-11-06 07:33:00,2.08365,2.0837,2.08355,2.08355,189600000.0
2007-11-06 07:34:00,2.08355,2.0837,2.08355,2.0836,225000000.0
2007-11-06 07:35:00,2.0836,2.08365,2.08345,2.08365,179200000.0
2007-11-06 07:36:00,2.08365,2.0837,2.08365,2.0837,141600000.0
2007-11-06 07:37:00,2.0837,2.0841,2.0837,2.08395,231700000.0
2007-11-06 07:38:00,2.08395,2.0842,2.08395,2.0842,309700000.0
2007-11-06 07:39:00,2.0842,2.0846,2.08415,2.0846,353600000.0
2007-11-06 07:40:00,2.0846,2.0849,2.0845,2.0846,326400000.0
2007-11-06 07:41:00,2.0846,2.0851,2.0846,2.0849,318400000.0
2007-11-06 07:42:00,2.0849,2.0849,2.0848,2.0848,180700000.0
2007-11-06 07:43:00,2.0848,2.0849,2.0847,2.0847,145400000.0
2007-11-06 07:44:00,2.0847,2.0847,2.0843,2.08445,483800001.0
2007-11-06 07:45:00,2.08445,2.08445,2.08435,2.08435,225600000.0
2007-11-06 07:46:00,2.08435,2.08445,2.08415,2.0842,341600000.0
2007-11-06 07:47:00,2.0842,2.0842,2.08405,2.0841,68400000.0
2007-11-06 07:48:00,2.0841,2.0842,2.0841,2.0842,40800000.0
2007-11-06 07:49:00,2.08415,2.0842,2.08405,2.08405,147200000.0
2007-11-06 07:50:00,2.08405,2.0842,2.084,2.0841,155100000.0
2007-11-06 07:51:00,2.0841,2.0841,2.084,2.0841,165600000.0
2007-11-06 07:52:00,2.0841,2.0841,2.08385,2.084,496099998.0
2007-11-06 07:53:00,2.084,2.08415,2.08395,2.08415,220000000.0
2007-11-06 07:54:00,2.0841,2.0842,2.08405,2.0842,243800001.0
2007-11-06 07:55:00,2.0842,2.0848,2.0842,2.08465,507200000.0
2007-11-06 07:56:00,2.08465,2.0848,2.08455,2.08465,422400000.0
2007-11-06 07:57:00,2.08465,2.08465,2.0846,2.08465,243799999.0
2007-11-06 07:58:00,2.08465,2.08465,2.0845,2.08455,314400000.0
2007-11-06 07:59:00,2.08455,2.08465,2.08445,2.08455,58800000.0
2007-11-06 08:00:00,2.08455,2.08455,2.08445,2.08455,93500000.0
2007-11-06 08:01:00,2.08455,2.08455,2.08435,2.0845,51600000.0
2007-11-06 08:02:00,2.08455,2.08455,2.0843,2.0844,224837500.0
2007-11-06 08:03:00,2.0844,2.0844,2.08425,2.0843,109200000.0
2007-11-06 08:04:00,2.0843,2.0843,2.0842,2.08425,185700000.0
2007-11-06 08:05:00,2.08425,2.0843,2.08415,2.0843,169300000.0
2007-11-06 08:06:00,2.0843,2.0843,2.0843,2.0843,170400000.0
2007-11-06 08:07:00,2.08425,2.0843,2.08415,2.0843,628500013.0
2007-11-06 08:08:00,2.0843,2.0843,2.08415,2.08425,254900000.0
2007-11-06 08:09:00,2.08425,2.0843,2.08415,2.0843,254300000.0
2007-11-06 08:10:00,2.0843,2.0844,2.08425,2.0844,172800000.0
2007-11-06 08:11:00,2.0844,2.0845,2.08425,2.0844,232700001.0
2007-11-06 08:12:00,2.0844,2.0844,2.08435,2.08435,100800000.0
2007-11-06 08:13:00,2.08435,2.08465,2.08425,2.08465,187800000.0
2007-11-06 08:14:00,2.08465,2.085,2.08465,2.085,184800000.0
2007-11-06 08:15:00,2.085,2.085,2.0842,2.08485,375900000.0
2007-11-06 08:16:00,2.08485,2.085,2.08465,2.085,161200000.0
2007-11-06 08:17:00,2.085,2.0851,2.085,2.085,209600000.0
2007-11-06 08:18:00,2.085,2.08535,2.0847,2.08525,459000001.0
2007-11-06 08:19:00,2.08525,2.0855,2.0852,2.08535,863999996.0
2007-11-06 08:20:00,2.08535,2.08545,2.08535,2.08535,316700000.0
2007-11-06 08:21:00,2.08535,2.08535,2.08505,2.08505,175600000.0
2007-11-06 08:22:00,2.0852,2.0852,2.08495,2.08505,159600000.0
2007-11-06 08:23:00,2.08505,2.0851,2.0847,2.08495,314400000.0
2007-11-06 08:24:00,2.08495,2.08505,2.08495,2.085,141600000.0
2007-11-06 08:25:00,2.085,2.08505,2.0848,2.08485,298900003.0
2007-11-06 08:26:00,2.08485,2.08495,2.08475,2.0848,217600000.0
2007-11-06 08:27:00,2.0848,2.08495,2.08465,2.08465,283900000.0
2007-11-06 08:28:00,2.08465,2.08475,2.0846,2.08465,232600000.0
2007-11-06 08:29:00,2.08465,2.08465,2.0846,2.0846,218400000.0
2007-11-06 08:30:00,2.0846,2.08475,2.08455,2.08465,170200000.0
2007-11-06 08:31:00,2.08465,2.08495,2.08465,2.08465,197400000.0
2007-11-06 08:32:00,2.08465,2.08515,2.08465,2.0851,220400000.0
2007-11-06 08:33:00,2.0851,2.08525,2.0849,2.08505,92250000.0
2007-11-06 08:34:00,2.08505,2.08505,2.08465,2.08475,280750000.0
2007-11-06 08:35:00,2.08475,2.08505,2.0847,2.0849,255600000.0
2007-11-06 08:36:00,2.0849,2.0849,2.08485,2.08485,129200000.0
2007-11-06 08:37:00,2.0849,2.08505,2.08485,2.08495,142000000.0
2007-11-06 08:38:00,2.08495,2.08505,2.08495,2.08505,180800000.0
2007-11-06 08:39:00,2.08505,2.08515,2.085,2.08515,243200000.0
2007-11-06 08:40:00,2.08515,2.0852,2.08485,2.08485,223600000.0
2007-11-06 08:41:00,2.08495,2.085,2.0848,2.0849,210400000.0
2007-11-06 08:42:00,2.0849,2.08495,2.08485,2.08495,229900000.0
2007-11-06 08:43:00,2.08495,2.085,2.0848,2.08495,424800000.0
2007-11-06 08:44:00,2.08495,2.08495,2.08495,2.08495,322400000.0
2007-11-06 08:45:00,2.08495,2.08505,2.08485,2.08505,301600000.0
2007-11-06 08:46:00,2.08505,2.08535,2.08505,2.08505,473900000.0
2007-11-06 08:47:00,2.08505,2.08535,2.08505,2.08535,326900000.0
2007-11-06 08:48:00,2.08535,2.0855,2.0852,2.08525,527200000.0
2007-11-06 08:49:00,2.08525,2.08525,2.08525,2.08525,364000000.0
2007-11-06 08:50:00,2.08525,2.08545,2.0852,2.08535,795100000.0
2007-11-06 08:51:00,2.08535,2.08535,2.08485,2.08495,1064300001.0
2007-11-06 08:52:00,2.08495,2.08515,2.0849,2.08505,511900000.0
2007-11-06 08:53:00,2.08505,2.0854,2.08505,2.0853,468200000.0
2007-11-06 08:54:00,2.0853,2.0854,2.08505,2.08515,390400000.0
2007-11-06 08:55:00,2.08515,2.0854,2.0851,2.08525,529600000.0
2007-11-06 08:56:00,2.08525,2.0853,2.08505,2.08515,234000000.0
2007-11-06 08:57:00,2.08515,2.0852,2.08505,2.08505,374400000.0
2007-11-06 08:58:00,2.08505,2.0852,2.085,2.08505,277300000.0
2007-11-06 08:59:00,2.08505,2.08505,2.0848,2.085,322800000.0
2007-11-06 09:00:00,2.085,2.085,2.08445,2.0845,475200000.0
2007-11-06 09:01:00,2.0845,2.08465,2.0844,2.0845,431600000.0
2007-11-06 09:02:00,2.0845,2.0846,2.08395,2.0845,615000000.0
2007-11-06 09:03:00,2.0845,2.0845,2.0843,2.08445,512400000.0
2007-11-06 09:04:00,2.08445,2.08485,2.0843,2.0845,807800000.0
2007-11-06 09:05:00,2.0845,2.0847,2.0844,2.0846,460300000.0
2007-11-06 09:06:00,2.0846,2.0849,2.08445,2.0845,575599999.0
2007-11-06 09:07:00,2.08445,2.0846,2.0842,2.0842,523299998.0
2007-11-06 09:08:00,2.0842,2.0843,2.084,2.0841,492000002.0
2007-11-06 09:09:00,2.0841,2.08415,2.0839,2.0841,409300000.0
2007-11-06 09:10:00,2.0841,2.08435,2.08405,2.0843,406800001.0
2007-11-06 09:11:00,2.08435,2.08435,2.08395,2.08405,241100002.0
2007-11-06 09:12:00,2.08405,2.0843,2.08405,2.0841,498300000.0
2007-11-06 09:13:00,2.0841,2.0848,2.0841,2.08445,551200000.0
2007-11-06 09:14:00,2.08445,2.0847,2.08445,2.08455,305800000.0
2007-11-06 09:15:00,2.08455,2.08455,2.08415,2.0845,317000000.0
2007-11-06 09:16:00,2.0845,2.08455,2.0842,2.08425,385600001.0
2007-11-06 09:17:00,2.08425,2.0843,2.08425,2.0843,274900000.0
2007-11-06 09:18:00,2.0843,2.0843,2.0842,2.0842,325600000.0
2007-11-06 09:19:00,2.0842,2.0844,2.0842,2.0844,463099999.0
2007-11-06 09:20:00,2.0844,2.08445,2.08435,2.08435,346400000.0
2007-11-06 09:21:00,2.08435,2.08445,2.08405,2.08405,310200000.0
2007-11-06 09:22:00,2.08405,2.08405,2.0838,2.084,291200000.0
2007-11-06 09:23:00,2.084,2.08415,2.08395,2.084,276900000.0
2007-11-06 09:24:00,2.084,2.0845,2.084,2.0845,589100000.0
2007-11-06 09:25:00,2.0845,2.08465,2.08435,2.0845,376600000.0
2007-11-06 09:26:00,2.08455,2.0846,2.0843,2.0843,312000000.0
2007-11-06 09:27:00,2.0843,2.0845,2.0843,2.0844,391500000.0
2007-11-06 09:28:00,2.0844,2.0844,2.08415,2.0842,349400000.0
2007-11-06 09:29:00,2.0842,2.08425,2.08415,2.08425,230000000.0
2007-11-06 09:30:00,2.08425,2.0844,2.0842,2.0842,537300000.0
2007-11-06 09:31:00,2.0842,2.0842,2.084,2.084,591000000.0
2007-11-06 09:32:00,2.084,2.0841,2.08395,2.08405,454400000.0
2007-11-06 09:33:00,2.08405,2.0847,2.084,2.0847,353900000.0
2007-11-06 09:34:00,2.0847,2.0847,2.0845,2.0845,277500000.0
2007-11-06 09:35:00,2.0845,2.085,2.0844,2.085,509600000.0
2007-11-06 09:36:00,2.085,2.08505,2.0847,2.08495,542200000.0
2007-11-06 09:37:00,2.08495,2.0851,2.0848,2.0849,507600000.0
2007-11-06 09:38:00,2.0848,2.0851,2.0848,2.08485,733600000.0
2007-11-06 09:39:00,2.08485,2.08485,2.08475,2.08475,921400001.0
2007-11-06 09:40:00,2.08475,2.0848,2.0845,2.0845,570900000.0
2007-11-06 09:41:00,2.0845,2.0847,2.0844,2.0845,697700000.0
2007-11-06 09:42:00,2.0845,2.08455,2.0843,2.0844,836999995.0
2007-11-06 09:43:00,2.0844,2.0846,2.08435,2.0845,591499998.0
2007-11-06 09:44:00,2.0846,2.0846,2.08445,2.0845,423700000.0
2007-11-06 09:45:00,2.08445,2.0845,2.0844,2.0845,455400000.0
2007-11-06 09:46:00,2.08455,2.0846,2.0844,2.0845,393000000.0
2007-11-06 09:47:00,2.0845,2.08585,2.08445,2.0856,1117399999.0
2007-11-06 09:48:00,2.0856,2.08605,2.08525,2.08565,1160800000.0
2007-11-06 09:49:00,2.08565,2.0858,2.08555,2.0857,423700000.0
2007-11-06 09:50:00,2.0857,2.0857,2.08555,2.08565,722400000.0
2007-11-06 09:51:00,2.08565,2.086,2.0856,2.08565,501400000.0
2007-11-06 09:52:00,2.0856,2.0865,2.0856,2.0864,723500000.0
2007-11-06 09:53:00,2.0865,2.08745,2.08645,2.0873,747500000.0
2007-11-06 09:54:00,2.0873,2.08755,2.08705,2.08715,739900002.0
2007-11-06 09:55:00,2.08715,2.08715,2.08685,2.08705,744800000.0
2007-11-06 09:56:00,2.08705,2.08765,2.08665,2.0867,704800000.0
2007-11-06 09:57:00,2.0867,2.08685,2.08655,2.0866,837300006.0
2007-11-06 09:58:00,2.0866,2.0867,2.0864,2.0865,703500000.0
2007-11-06 09:59:00,2.08645,2.08775,2.08645,2.08715,984800000.0
2007-11-06 10:00:00,2.08715,2.0878,2.08705,2.0878,1850600008.0
2007-11-06 10:01:00,2.0878,2.0884,2.0878,2.0879,1553200001.0
2007-11-06 10:02:00,2.08785,2.0879,2.0873,2.0874,882930002.0
2007-11-06 10:03:00,2.08735,2.08785,2.0873,2.0878,666199998.0
2007-11-06 10:04:00,2.0878,2.0881,2.08735,2.0876,731049999.0
2007-11-06 10:05:00,2.0876,2.0877,2.0875,2.08755,1245900000.0
2007-11-06 10:06:00,2.08755,2.0877,2.0875,2.0876,927700000.0
2007-11-06 10:07:00,2.0876,2.0876,2.0872,2.0872,944100000.0
2007-11-06 10:08:00,2.0872,2.0872,2.0868,2.0868,1131700000.0
2007-11-06 10:09:00,2.0869,2.0873,2.0869,2.0872,950000000.0
2007-11-06 10:10:00,2.0872,2.0874,2.0871,2.08725,1155200000.0
2007-11-06 10:11:00,2.08725,2.08725,2.087,2.0871,786000000.0
2007-11-06 10:12:00,2.0871,2.0872,2.08695,2.08705,901000000.0
2007-11-06 10:13:00,2.08705,2.0878,2.087,2.08775,970400000.0
2007-11-06 10:14:00,2.0878,2.0879,2.0876,2.0878,842900000.0
2007-11-06 10:15:00,2.0878,2.0879,2.0875,2.0875,1034700000.0
2007-11-06 10:16:00,2.0875,2.08785,2.0875,2.08765,584700000.0
2007-11-06 10:17:00,2.08765,2.0877,2.0875,2.0877,917300000.0
2007-11-06 10:18:00,2.0877,2.0879,2.0874,2.0878,1070500000.0
2007-11-06 10:19:00,2.0878,2.088,2.08775,2.08775,1550899999.0
2007-11-06 10:20:00,2.08775,2.0883,2.0877,2.0881,1271559991.0
2007-11-06 10:21:00,2.0881,2.0881,2.08785,2.0879,1755900000.0
2007-11-06 10:22:00,2.0879,2.0879,2.08775,2.0878,1067900000.0
2007-11-06 10:23:00,2.0878,2.0878,2.0872,2.0873,1184000000.0
2007-11-06 10:24:00,2.0873,2.0873,2.08715,2.0872,1055000000.0
2007-11-06 10:25:00,2.0872,2.0873,2.0872,2.0872,879200000.0
2007-11-06 10:26:00,2.0872,2.0872,2.08685,2.08715,1193000000.0
2007-11-06 10:27:00,2.08715,2.08725,2.08705,2.08715,1057900000.0
2007-11-06 10:28:00,2.08715,2.0872,2.08685,2.08715,995100000.0
2007-11-06 10:29:00,2.08715,2.0872,2.08695,2.0871,1467900000.0
2007-11-06 10:30:00,2.0871,2.08735,2.08705,2.08715,734704400.0
2007-11-06 10:31:00,2.08715,2.08725,2.0871,2.0871,757700000.0
2007-11-06 10:32:00,2.0871,2.0871,2.087,2.08705,890200000.0
2007-11-06 10:33:00,2.08705,2.0871,2.087,2.0871,915500000.0
2007-11-06 10:34:00,2.0871,2.0871,2.08675,2.08675,1815200000.0
2007-11-06 10:35:00,2.0868,2.0868,2.08665,2.0867,1180500000.0
2007-11-06 10:36:00,2.0867,2.0867,2.08655,2.08665,685500000.0
2007-11-06 10:37:00,2.08665,2.0875,2.08665,2.0874,1103700000.0
2007-11-06 10:38:00,2.0874,2.08745,2.0873,2.0874,1406699999.0
2007-11-06 10:39:00,2.0874,2.08765,2.0874,2.08755,1147300002.0
2007-11-06 10:40:00,2.0876,2.0876,2.0873,2.08735,895400000.0
2007-11-06 10:41:00,2.08735,2.0877,2.0873,2.0877,698200000.0
2007-11-06 10:42:00,2.0877,2.0878,2.0876,2.0876,1092900000.0
2007-11-06 10:43:00,2.0876,2.0877,2.08755,2.08755,1206600000.0
2007-11-06 10:44:00,2.08755,2.0876,2.08745,2.08755,1038700000.0
2007-11-06 10:45:00,2.08755,2.08755,2.0872,2.0873,908900000.0
2007-11-06 10:46:00,2.0873,2.0874,2.0871,2.08725,754200000.0
2007-11-06 10:47:00,2.08725,2.08775,2.08715,2.08775,543000000.0
2007-11-06 10:48:00,2.08775,2.08815,2.08745,2.0876,633300000.0
2007-11-06 10:49:00,2.0876,2.08775,2.08745,2.08775,949700001.0
2007-11-06 10:50:00,2.08775,2.08775,2.08745,2.0875,559800000.0
2007-11-06 10:51:00,2.0875,2.08775,2.08735,2.08755,795900007.0
2007-11-06 10:52:00,2.08755,2.08775,2.0874,2.0877,1017600000.0
2007-11-06 10:53:00,2.0877,2.0877,2.08735,2.08765,1157200000.0
2007-11-06 10:54:00,2.08765,2.08765,2.0873,2.0873,1346900000.0
2007-11-06 10:55:00,2.08735,2.0874,2.08725,2.08735,990500000.0
2007-11-06 10:56:00,2.08735,2.08745,2.08735,2.08735,690600000.0
2007-11-06 10:57:00,2.08735,2.08735,2.08725,2.0873,829500000.0
2007-11-06 10:58:00,2.0873,2.08735,2.08725,2.0873,1260500002.0
2007-11-06 10:59:00,2.0873,2.0873,2.08645,2.0865,1188399995.0
2007-11-06 11:00:00,2.08645,2.08665,2.08635,2.0864,1234600000.0
2007-11-06 11:01:00,2.0864,2.0865,2.086,2.086,1023500000.0
2007-11-06 11:02:00,2.08605,2.08605,2.08555,2.08565,819500000.0
2007-11-06 11:03:00,2.08565,2.0859,2.08565,2.08565,672300000.0
2007-11-06 11:04:00,2.08565,2.08585,2.08555,2.08565,1978000028.0
2007-11-06 11:05:00,2.0856,2.08595,2.0856,2.08595,1280700000.0
2007-11-06 11:06:00,2.08595,2.0861,2.08585,2.0861,1199200000.0
2007-11-06 11:07:00,2.0861,2.0865,2.08595,2.08625,610700000.0
2007-11-06 11:08:00,2.08625,2.08625,2.086,2.0862,496400000.0
2007-11-06 11:09:00,2.0862,2.0862,2.0861,2.08615,630400000.0
2007-11-06 11:10:00,2.08615,2.0862,2.08595,2.0861,589100000.0
2007-11-06 11:11:00,2.0861,2.0861,2.08585,2.08595,807699998.0
2007-11-06 11:12:00,2.08595,2.0864,2.0858,2.0864,475400000.0
2007-11-06 11:13:00,2.0864,2.0864,2.0862,2.0862,577000000.0
2007-11-06 11:14:00,2.08615,2.08615,2.086,2.086,512400000.0
2007-11-06 11:15:00,2.086,2.0863,2.086,2.0863,245700000.0
2007-11-06 11:16:00,2.0863,2.0866,2.0863,2.08655,423200000.0
2007-11-06 11:17:00,2.08655,2.08655,2.08615,2.0865,743700000.0
2007-11-06 11:18:00,2.0865,2.08695,2.0865,2.0866,390700000.0
2007-11-06 11:19:00,2.0866,2.08685,2.0866,2.08675,334700000.0
2007-11-06 11:20:00,2.08675,2.08695,2.08665,2.0869,527649999.0
2007-11-06 11:21:00,2.0869,2.08705,2.08685,2.087,374600000.0
2007-11-06 11:22:00,2.087,2.087,2.08655,2.08685,621100000.0
2007-11-06 11:23:00,2.08685,2.08685,2.08665,2.08675,494000000.0
2007-11-06 11:24:00,2.0867,2.08695,2.0867,2.0868,397100000.0
2007-11-06 11:25:00,2.0868,2.08685,2.08675,2.0868,333499997.0
2007-11-06 11:26:00,2.0868,2.08695,2.0868,2.0869,296800000.0
2007-11-06 11:27:00,2.0869,2.087,2.08675,2.0868,563000000.0
2007-11-06 11:28:00,2.08675,2.0868,2.08665,2.08665,544299997.0
2007-11-06 11:29:00,2.08665,2.0868,2.08635,2.08635,409300000.0
2007-11-06 11:30:00,2.08635,2.0864,2.0863,2.08635,383800000.0
2007-11-06 11:31:00,2.08635,2.08635,2.08565,2.08565,882200000.0
2007-11-06 11:32:00,2.08565,2.0859,2.08565,2.08575,360250000.0
2007-11-06 11:33:00,2.08575,2.08615,2.0857,2.08595,744599997.0
2007-11-06 11:34:00,2.086,2.0862,2.086,2.0861,431400000.0
2007-11-06 11:35:00,2.0861,2.08615,2.086,2.086,339100000.0
2007-11-06 11:36:00,2.086,2.08605,2.0858,2.086,476400000.0
2007-11-06 11:37:00,2.086,2.0864,2.086,2.08635,965200004.0
2007-11-06 11:38:00,2.08635,2.0865,2.08635,2.0865,850000001.0
2007-11-06 11:39:00,2.0865,2.0868,2.0858,2.08595,1927899984.0
2007-11-06 11:40:00,2.08595,2.086,2.08505,2.08565,1066850001.0
2007-11-06 11:41:00,2.08565,2.0858,2.0855,2.0858,507400000.0
2007-11-06 11:42:00,2.0858,2.0859,2.0855,2.0856,296500000.0
2007-11-06 11:43:00,2.0856,2.0856,2.0845,2.08505,1170700002.0
2007-11-06 11:44:00,2.085,2.0851,2.08455,2.08455,634500000.0
2007-11-06 11:45:00,2.08465,2.08515,2.08465,2.08505,759399999.0
2007-11-06 11:46:00,2.085,2.08525,2.085,2.08525,553600000.0
2007-11-06 11:47:00,2.08525,2.0853,2.08495,2.085,1383000005.0
2007-11-06 11:48:00,2.085,2.0853,2.085,2.0853,481300000.0
2007-11-06 11:49:00,2.0853,2.0853,2.0848,2.0849,604800000.0
2007-11-06 11:50:00,2.0849,2.0849,2.08415,2.0845,1230899993.0
2007-11-06 11:51:00,2.08455,2.08455,2.0842,2.08425,1132400006.0
2007-11-06 11:52:00,2.08425,2.08445,2.08415,2.0844,784000000.0
2007-11-06 11:53:00,2.0844,2.08465,2.08435,2.0845,616799999.0
2007-11-06 11:54:00,2.0845,2.0847,2.0844,2.0846,465100000.0
2007-11-06 11:55:00,2.0846,2.0848,2.0846,2.0848,495699999.0
2007-11-06 11:56:00,2.0848,2.0852,2.08475,2.0852,957100006.0
2007-11-06 11:57:00,2.0851,2.0852,2.08505,2.0851,761100001.0
2007-11-06 11:58:00,2.0851,2.08515,2.0846,2.0846,992899993.0
2007-11-06 11:59:00,2.0846,2.0848,2.08455,2.08455,780343499.0
2007-11-06 12:00:00,2.08455,2.08485,2.0845,2.08475,430600000.0
2007-11-06 12:01:00,2.08475,2.0848,2.08455,2.0846,408800000.0
2007-11-06 12:02:00,2.0846,2.0846,2.0839,2.08435,785400002.0
2007-11-06 12:03:00,2.08435,2.08435,2.08375,2.0839,859599996.0
2007-11-06 12:04:00,2.08395,2.0841,2.08375,2.0839,1004300002.0
2007-11-06 12:05:00,2.0839,2.08395,2.0836,2.08365,685500003.0
2007-11-06 12:06:00,2.08355,2.08425,2.0835,2.0842,1011799998.0
2007-11-06 12:07:00,2.08415,2.0842,2.0839,2.08405,696400001.0
2007-11-06 12:08:00,2.08405,2.08435,2.08405,2.08435,504100000.0
2007-11-06 12:09:00,2.0843,2.0845,2.0843,2.0845,843400004.0
2007-11-06 12:10:00,2.0844,2.0846,2.0844,2.0845,450500000.0
2007-11-06 12:11:00,2.0845,2.0846,2.0842,2.0842,607100000.0
2007-11-06 12:12:00,2.0842,2.08425,2.0836,2.08375,676400000.0
2007-11-06 12:13:00,2.08375,2.084,2.0837,2.084,284700000.0
2007-11-06 12:14:00,2.084,2.084,2.0837,2.0837,387700000.0
2007-11-06 12:15:00,2.0837,2.0839,2.0837,2.0838,1016700000.0
2007-11-06 12:16:00,2.0838,2.08455,2.0838,2.0845,949700000.0
2007-11-06 12:17:00,2.0845,2.08515,2.0844,2.0851,668600001.0
2007-11-06 12:18:00,2.0851,2.08545,2.0849,2.08535,887799998.0
2007-11-06 12:19:00,2.08535,2.0854,2.08515,2.0852,406300000.0
2007-11-06 12:20:00,2.0852,2.0853,2.08515,2.0852,250199999.0
2007-11-06 12:21:00,2.0852,2.0853,2.0851,2.0852,366699999.0
2007-11-06 12:22:00,2.0852,2.0853,2.08515,2.08525,508399999.0
2007-11-06 12:23:00,2.08525,2.08525,2.0852,2.08525,86500000.0
2007-11-06 12:24:00,2.08525,2.0857,2.08525,2.0857,915600001.0
2007-11-06 12:25:00,2.08575,2.08585,2.08555,2.0857,672600000.0
2007-11-06 12:26:00,2.0857,2.08615,2.0856,2.0858,1017899997.0
2007-11-06 12:27:00,2.08575,2.08595,2.0857,2.0858,434900000.0
2007-11-06 12:28:00,2.08585,2.08585,2.0857,2.08585,501400000.0
2007-11-06 12:29:00,2.08585,2.08585,2.08575,2.08575,442200000.0
2007-11-06 12:30:00,2.08575,2.08575,2.0855,2.0856,436900000.0
2007-11-06 12:31:00,2.0856,2.0856,2.08535,2.08555,418000004.0
2007-11-06 12:32:00,2.08555,2.08555,2.0854,2.08545,545700000.0
2007-11-06 12:33:00,2.08545,2.08555,2.08535,2.0855,480900000.0
2007-11-06 12:34:00,2.0855,2.08555,2.08535,2.08555,506000000.0
2007-11-06 12:35:00,2.08555,2.08555,2.08535,2.08535,481400000.0
2007-11-06 12:36:00,2.08525,2.08545,2.0852,2.08525,488200000.0
2007-11-06 12:37:00,2.08525,2.08535,2.08505,2.08505,392500000.0
2007-11-06 12:38:00,2.08505,2.08505,2.0848,2.08485,194100000.0
2007-11-06 12:39:00,2.08485,2.0849,2.08475,2.08475,326500000.0
2007-11-06 12:40:00,2.08475,2.0849,2.0847,2.0847,211700000.0
2007-11-06 12:41:00,2.0847,2.08475,2.0847,2.08475,223400000.0
2007-11-06 12:42:00,2.08475,2.08485,2.0847,2.0847,248100000.0
2007-11-06 12:43:00,2.08455,2.08485,2.08445,2.0847,439500002.0
2007-11-06 12:44:00,2.0847,2.08505,2.0847,2.0849,206200000.0
2007-11-06 12:45:00,2.0849,2.08495,2.08475,2.0848,325900000.0
2007-11-06 12:46:00,2.0848,2.0848,2.08465,2.0847,260200000.0
2007-11-06 12:47:00,2.0847,2.0847,2.08465,2.08465,72900000.0
2007-11-06 12:48:00,2.08465,2.08475,2.08465,2.08465,415400000.0
2007-11-06 12:49:00,2.0846,2.08475,2.0844,2.0844,378200000.0
2007-11-06 12:50:00,2.0844,2.0847,2.08415,2.08445,784699999.0
2007-11-06 12:51:00,2.08445,2.08465,2.08435,2.0846,470500000.0
2007-11-06 12:52:00,2.08465,2.08465,2.08455,2.08465,337799998.0
2007-11-06 12:53:00,2.08465,2.08495,2.08465,2.08495,487000000.0
2007-11-06 12:54:00,2.08495,2.08535,2.0849,2.08535,701200000.0
2007-11-06 12:55:00,2.08525,2.08525,2.0845,2.0845,744300000.0
2007-11-06 12:56:00,2.08455,2.08505,2.08455,2.08495,571100000.0
2007-11-06 12:57:00,2.08495,2.08505,2.0849,2.0849,399400000.0
2007-11-06 12:58:00,2.0849,2.08505,2.08465,2.08495,685000001.0
2007-11-06 12:59:00,2.08495,2.0853,2.0848,2.0848,526000000.0
2007-11-06 13:00:00,2.08485,2.08515,2.0848,2.0851,503099999.0
2007-11-06 13:01:00,2.0851,2.08515,2.085,2.08505,162000000.0
2007-11-06 13:02:00,2.085,2.08525,2.085,2.08515,399700000.0
2007-11-06 13:03:00,2.08515,2.0853,2.08505,2.08525,838100000.0
2007-11-06 13:04:00,2.08525,2.08565,2.08525,2.08565,683299999.0
2007-11-06 13:05:00,2.08565,2.08585,2.08555,2.08585,1171100002.0
2007-11-06 13:06:00,2.08585,2.08605,2.08555,2.08605,703400002.0
2007-11-06 13:07:00,2.08605,2.08715,2.086,2.08695,1790799996.0
2007-11-06 13:08:00,2.087,2.08705,2.0866,2.0866,743400000.0
2007-11-06 13:09:00,2.0866,2.0867,2.08625,2.08635,790199997.0
2007-11-06 13:10:00,2.0863,2.08685,2.0863,2.0866,773900001.0
2007-11-06 13:11:00,2.08665,2.08705,2.0866,2.087,544900001.0
2007-11-06 13:12:00,2.087,2.0873,2.087,2.0872,510700000.0
2007-11-06 13:13:00,2.0872,2.0875,2.0871,2.08715,703700000.0
2007-11-06 13:14:00,2.08715,2.08755,2.08715,2.0873,504900000.0
2007-11-06 13:15:00,2.0873,2.08735,2.08695,2.0872,831500000.0
2007-11-06 13:16:00,2.0872,2.08725,2.08695,2.0872,569300000.0
2007-11-06 13:17:00,2.08725,2.0873,2.0871,2.0871,466700000.0
2007-11-06 13:18:00,2.0871,2.0872,2.0868,2.08685,467000000.0
2007-11-06 13:19:00,2.08685,2.0872,2.0868,2.0871,503600000.0
2007-11-06 13:20:00,2.08715,2.08735,2.0871,2.08715,572000000.0
2007-11-06 13:21:00,2.08715,2.08715,2.0866,2.0866,491700000.0
2007-11-06 13:22:00,2.0866,2.08695,2.0866,2.0868,650400000.0
2007-11-06 13:23:00,2.08685,2.08685,2.08675,2.08685,442500002.0
2007-11-06 13:24:00,2.08685,2.087,2.0868,2.087,507100000.0
2007-11-06 13:25:00,2.08695,2.08725,2.0868,2.0872,733199999.0
2007-11-06 13:26:00,2.0872,2.0874,2.0872,2.0874,751200000.0
2007-11-06 13:27:00,2.0874,2.0874,2.08725,2.0873,525500000.0
2007-11-06 13:28:00,2.0873,2.0874,2.08725,2.0873,567100000.0
2007-11-06 13:29:00,2.0873,2.0873,2.08715,2.08715,431300000.0
2007-11-06 13:30:00,2.08715,2.0872,2.087,2.087,382500000.0
2007-11-06 13:31:00,2.08705,2.08705,2.08665,2.08685,822100000.0
2007-11-06 13:32:00,2.08685,2.08685,2.08645,2.08665,616699999.0
2007-11-06 13:33:00,2.08665,2.08685,2.0866,2.08675,694099999.0
2007-11-06 13:34:00,2.08675,2.0869,2.0867,2.0867,404100000.0
2007-11-06 13:35:00,2.0867,2.08695,2.0867,2.08695,346200000.0
2007-11-06 13:36:00,2.08695,2.08695,2.08675,2.08685,354400000.0
2007-11-06 13:37:00,2.08685,2.08705,2.0868,2.087,385100000.0
2007-11-06 13:38:00,2.087,2.08715,2.08675,2.087,525500002.0
2007-11-06 13:39:00,2.087,2.08705,2.08685,2.08695,409700000.0
2007-11-06 13:40:00,2.08695,2.08705,2.0868,2.0868,532700004.0
2007-11-06 13:41:00,2.08685,2.087,2.08685,2.08695,253100000.0
2007-11-06 13:42:00,2.0869,2.0876,2.0869,2.08755,856800003.0
2007-11-06 13:43:00,2.0876,2.0876,2.0873,2.08755,1024800001.0
2007-11-06 13:44:00,2.0875,2.0876,2.0875,2.0876,346100000.0
2007-11-06 13:45:00,2.0876,2.088,2.0876,2.08785,553800000.0
2007-11-06 13:46:00,2.08785,2.088,2.0876,2.0877,872100000.0
2007-11-06 13:47:00,2.0877,2.0877,2.08745,2.08765,634800000.0
2007-11-06 13:48:00,2.08765,2.0879,2.0876,2.0878,568500000.0
2007-11-06 13:49:00,2.0878,2.08795,2.08755,2.0878,1028699999.0
2007-11-06 13:50:00,2.08775,2.0879,2.0876,2.08765,773699999.0
2007-11-06 13:51:00,2.08765,2.088,2.08745,2.088,1296400003.0
2007-11-06 13:52:00,2.088,2.0882,2.0879,2.08805,816000000.0
2007-11-06 13:53:00,2.08805,2.0882,2.0877,2.08785,1784999997.0
2007-11-06 13:54:00,2.0876,2.0876,2.08735,2.08745,731600003.0
2007-11-06 13:55:00,2.08745,2.0876,2.08745,2.08755,351300000.0
2007-11-06 13:56:00,2.08755,2.0878,2.08755,2.08775,513500000.0
2007-11-06 13:57:00,2.08765,2.0878,2.0876,2.0876,740600000.0
2007-11-06 13:58:00,2.0876,2.0876,2.08725,2.08725,540500000.0
2007-11-06 13:59:00,2.08725,2.0875,2.0872,2.0875,727600000.0
2007-11-06 14:00:00,2.08745,2.0877,2.0874,2.08755,585400000.0
2007-11-06 14:01:00,2.08755,2.08755,2.0874,2.0875,602700000.0
2007-11-06 14:02:00,2.0875,2.08755,2.0874,2.08745,662700000.0
2007-11-06 14:03:00,2.08755,2.0876,2.0874,2.0874,607200000.0
2007-11-06 14:04:00,2.0874,2.0874,2.0873,2.0874,311600000.0
2007-11-06 14:05:00,2.0874,2.0874,2.0873,2.0874,432550000.0
2007-11-06 14:06:00,2.0874,2.08745,2.08665,2.08695,551650000.0
2007-11-06 14:07:00,2.08695,2.08695,2.08665,2.08665,589800000.0
2007-11-06 14:08:00,2.08665,2.08685,2.0866,2.0867,1051000001.0
2007-11-06 14:09:00,2.0867,2.0868,2.0862,2.0862,543800000.0
2007-11-06 14:10:00,2.0862,2.08635,2.086,2.08635,665200001.0
2007-11-06 14:11:00,2.0863,2.0863,2.0861,2.08615,494800000.0
2007-11-06 14:12:00,2.0861,2.08635,2.0861,2.08635,368800000.0
2007-11-06 14:13:00,2.08635,2.08655,2.0863,2.0864,332400000.0
2007-11-06 14:14:00,2.0864,2.08645,2.0861,2.0861,426499999.0
2007-11-06 14:15:00,2.0861,2.0861,2.08575,2.08585,743399999.0
2007-11-06 14:16:00,2.08595,2.08615,2.0859,2.0861,544499999.0
2007-11-06 14:17:00,2.08605,2.08635,2.08605,2.0862,778799997.0
2007-11-06 14:18:00,2.08625,2.08645,2.08625,2.08645,478300000.0
2007-11-06 14:19:00,2.08645,2.08655,2.0862,2.0862,873100002.0
2007-11-06 14:20:00,2.0862,2.0863,2.08615,2.08615,802699994.0
2007-11-06 14:21:00,2.08615,2.0864,2.086,2.0864,565000000.0
2007-11-06 14:22:00,2.0864,2.0864,2.08595,2.0861,585400000.0
2007-11-06 14:23:00,2.0861,2.0862,2.08605,2.08615,424500000.0
2007-11-06 14:24:00,2.08615,2.0864,2.08615,2.08635,776400001.0
2007-11-06 14:25:00,2.08635,2.08635,2.08615,2.08635,498400000.0
2007-11-06 14:26:00,2.08635,2.08665,2.08635,2.08665,338400000.0
2007-11-06 14:27:00,2.08665,2.08685,2.08665,2.0868,578799997.0
2007-11-06 14:28:00,2.0868,2.08685,2.08665,2.08665,462799996.0
2007-11-06 14:29:00,2.08665,2.08665,2.0864,2.0864,482200001.0
2007-11-06 14:30:00,2.0864,2.0865,2.0863,2.08635,278199999.0
2007-11-06 14:31:00,2.08635,2.0864,2.08625,2.08635,486099999.0
2007-11-06 14:32:00,2.08635,2.08645,2.0863,2.0864,401500002.0
2007-11-06 14:33:00,2.0864,2.08645,2.0863,2.08635,665500000.0
2007-11-06 14:34:00,2.08635,2.08665,2.08635,2.08655,266300000.0
2007-11-06 14:35:00,2.08655,2.08655,2.08625,2.08645,238100000.0
2007-11-06 14:36:00,2.08645,2.08645,2.0863,2.0863,266100000.0
2007-11-06 14:37:00,2.0863,2.08635,2.08625,2.08635,354100001.0
2007-11-06 14:38:00,2.08635,2.08635,2.0863,2.08635,180800000.0
2007-11-06 14:39:00,2.08635,2.0864,2.08635,2.0864,246200000.0
2007-11-06 14:40:00,2.0864,2.0869,2.08635,2.0868,537400000.0
2007-11-06 14:41:00,2.0868,2.08715,2.0868,2.08705,795200000.0
2007-11-06 14:42:00,2.08705,2.0874,2.08705,2.08725,596000000.0
2007-11-06 14:43:00,2.08725,2.0873,2.0872,2.0872,410800000.0
2007-11-06 14:44:00,2.0872,2.0872,2.0871,2.08715,201700000.0
2007-11-06 14:45:00,2.08715,2.08715,2.0868,2.08685,713899995.0
2007-11-06 14:46:00,2.0869,2.08695,2.08675,2.0869,437100001.0
2007-11-06 14:47:00,2.0869,2.0869,2.0867,2.0867,246100000.0
2007-11-06 14:48:00,2.0867,2.0867,2.08645,2.0865,604500000.0
2007-11-06 14:49:00,2.0865,2.08655,2.08645,2.08655,380099999.0
2007-11-06 14:50:00,2.08655,2.08655,2.0862,2.08625,652600000.0
2007-11-06 14:51:00,2.0862,2.08705,2.0862,2.08665,939250002.0
2007-11-06 14:52:00,2.0867,2.0868,2.08665,2.0868,237800000.0
2007-11-06 14:53:00,2.0868,2.087,2.08675,2.08675,355300000.0
2007-11-06 14:54:00,2.08675,2.08695,2.0867,2.08695,819799991.0
2007-11-06 14:55:00,2.08695,2.08715,2.08685,2.08695,567200000.0
2007-11-06 14:56:00,2.08695,2.08695,2.08685,2.0869,248800000.0
2007-11-06 14:57:00,2.08695,2.0871,2.08695,2.087,378799996.0
2007-11-06 14:58:00,2.087,2.0871,2.087,2.0871,197900000.0
2007-11-06 14:59:00,2.0871,2.0871,2.08645,2.0865,752650001.0
2007-11-06 15:00:00,2.08645,2.0865,2.0862,2.0863,677849999.0
2007-11-06 15:01:00,2.0863,2.08635,2.08615,2.08635,644299980.0
2007-11-06 15:02:00,2.08635,2.08665,2.08625,2.08635,889800000.0
2007-11-06 15:03:00,2.0863,2.08705,2.08625,2.0865,487100000.0
2007-11-06 15:04:00,2.0865,2.08725,2.0864,2.0872,448800000.0
2007-11-06 15:05:00,2.0872,2.0872,2.08685,2.08715,609400000.0
2007-11-06 15:06:00,2.08715,2.08715,2.087,2.08705,336700000.0
2007-11-06 15:07:00,2.08705,2.08705,2.08695,2.087,499200000.0
2007-11-06 15:08:00,2.087,2.0871,2.087,2.0871,394700000.0
2007-11-06 15:09:00,2.0871,2.08715,2.08705,2.0871,363900000.0
2007-11-06 15:10:00,2.0871,2.0871,2.08695,2.08705,257100000.0
2007-11-06 15:11:00,2.08705,2.0872,2.087,2.0872,419800003.0
2007-11-06 15:12:00,2.0872,2.08775,2.08705,2.08765,445300000.0
2007-11-06 15:13:00,2.08765,2.0878,2.0875,2.08775,1104100004.0
2007-11-06 15:14:00,2.08775,2.0878,2.08735,2.08745,701400000.0
2007-11-06 15:15:00,2.08745,2.0875,2.08735,2.0874,477900000.0
2007-11-06 15:16:00,2.0874,2.08745,2.0872,2.08725,912300000.0
2007-11-06 15:17:00,2.08725,2.08725,2.0871,2.0871,567900000.0
2007-11-06 15:18:00,2.0871,2.08725,2.0869,2.0871,447600000.0
2007-11-06 15:19:00,2.0871,2.0871,2.08675,2.0868,587300000.0
2007-11-06 15:20:00,2.0868,2.087,2.08675,2.08675,625200000.0
2007-11-06 15:21:00,2.0868,2.08685,2.0867,2.0867,596300000.0
2007-11-06 15:22:00,2.0867,2.0867,2.08655,2.0866,499300000.0
2007-11-06 15:23:00,2.0866,2.08665,2.0864,2.0865,792900000.0
2007-11-06 15:24:00,2.0865,2.08655,2.0864,2.0864,726700000.0
2007-11-06 15:25:00,2.08635,2.0864,2.08615,2.08615,728700000.0
2007-11-06 15:26:00,2.08615,2.0865,2.08615,2.08635,999200000.0
2007-11-06 15:27:00,2.08635,2.0867,2.08635,2.08655,401900000.0
2007-11-06 15:28:00,2.08655,2.0867,2.08655,2.08665,306100000.0
2007-11-06 15:29:00,2.08665,2.08725,2.08655,2.08705,1263899998.0
2007-11-06 15:30:00,2.08705,2.0872,2.087,2.08705,667700000.0
2007-11-06 15:31:00,2.08705,2.0873,2.087,2.08725,963700002.0
2007-11-06 15:32:00,2.08725,2.08725,2.0871,2.0872,487400001.0
2007-11-06 15:33:00,2.0872,2.0877,2.08715,2.0877,494800000.0
2007-11-06 15:34:00,2.0877,2.0877,2.0876,2.0876,530800000.0
2007-11-06 15:35:00,2.08765,2.0877,2.0875,2.08755,649500004.0
2007-11-06 15:36:00,2.08755,2.0878,2.0875,2.08765,941899999.0
2007-11-06 15:37:00,2.0877,2.0879,2.08765,2.0877,892449996.0
2007-11-06 15:38:00,2.0877,2.0877,2.0876,2.0877,329400000.0
2007-11-06 15:39:00,2.0877,2.0878,2.08755,2.0877,543700000.0
2007-11-06 15:40:00,2.0877,2.0878,2.0877,2.0878,512200000.0
2007-11-06 15:41:00,2.0878,2.08785,2.08775,2.0878,440100000.0
2007-11-06 15:42:00,2.0878,2.0878,2.08765,2.08765,261100001.0
2007-11-06 15:43:00,2.08765,2.0877,2.0876,2.0877,410800000.0
2007-11-06 15:44:00,2.0877,2.08775,2.08765,2.0877,510800000.0
2007-11-06 15:45:00,2.08765,2.0878,2.08765,2.0878,605800000.0
2007-11-06 15:46:00,2.0878,2.08785,2.0877,2.0877,815400000.0
2007-11-06 15:47:00,2.0877,2.08775,2.0877,2.08775,648700000.0
2007-11-06 15:48:00,2.08775,2.0878,2.0877,2.0878,508500000.0
2007-11-06 15:49:00,2.0878,2.0879,2.0877,2.0878,579900000.0
2007-11-06 15:50:00,2.0878,2.0881,2.0878,2.0881,1029199989.0
2007-11-06 15:51:00,2.0881,2.0881,2.0878,2.08785,475600000.0
2007-11-06 15:52:00,2.08785,2.0879,2.0878,2.08785,330600000.0
2007-11-06 15:53:00,2.08785,2.0882,2.08785,2.0881,1092699995.0
2007-11-06 15:54:00,2.0881,2.0887,2.08805,2.08845,2026699995.0
2007-11-06 15:55:00,2.0885,2.0886,2.0884,2.08845,1126499999.0
2007-11-06 15:56:00,2.08845,2.0886,2.08845,2.0886,704900000.0
2007-11-06 15:57:00,2.0886,2.0886,2.0883,2.0883,478000000.0
2007-11-06 15:58:00,2.0883,2.0887,2.08825,2.08865,580600000.0
2007-11-06 15:59:00,2.08865,2.089,2.0885,2.08885,780999999.0
2007-11-06 16:00:00,2.0888,2.08885,2.0886,2.0886,810000000.0
2007-11-06 16:01:00,2.0886,2.0886,2.0884,2.0885,657400001.0
2007-11-06 16:02:00,2.08845,2.0885,2.0883,2.0884,783900000.0
2007-11-06 16:03:00,2.0884,2.08885,2.0883,2.08865,638300000.0
2007-11-06 16:04:00,2.08865,2.08885,2.0883,2.08855,505500000.0
2007-11-06 16:05:00,2.08855,2.0893,2.0885,2.0889,1179799998.0
2007-11-06 16:06:00,2.0889,2.08925,2.0889,2.0891,714500000.0
2007-11-06 16:07:00,2.0891,2.0897,2.089,2.0896,819800000.0
2007-11-06 16:08:00,2.0896,2.0906,2.0896,2.0899,976499999.0
2007-11-06 16:09:00,2.0899,2.08995,2.08925,2.0894,1072499999.0
2007-11-06 16:10:00,2.0894,2.08965,2.08925,2.08955,1313099999.0
2007-11-06 16:11:00,2.0895,2.0897,2.0894,2.08955,694000000.0
2007-11-06 16:12:00,2.08955,2.08955,2.0894,2.0894,366400000.0
2007-11-06 16:13:00,2.0894,2.08965,2.0893,2.08965,1037550002.0
2007-11-06 16:14:00,2.0896,2.0898,2.0894,2.0895,661650000.0
2007-11-06 16:15:00,2.0895,2.0896,2.0893,2.08935,887050000.0
2007-11-06 16:16:00,2.08935,2.0894,2.08915,2.0892,912000002.0
2007-11-06 16:17:00,2.0892,2.0893,2.08905,2.08905,361100000.0
2007-11-06 16:18:00,2.08905,2.08935,2.08905,2.0891,432000000.0
2007-11-06 16:19:00,2.0891,2.08935,2.08905,2.08905,516100002.0
2007-11-06 16:20:00,2.08905,2.08915,2.0887,2.08885,296850000.0
2007-11-06 16:21:00,2.08885,2.08885,2.0886,2.0886,595199997.0
2007-11-06 16:22:00,2.0886,2.08905,2.0886,2.08905,504599999.0
2007-11-06 16:23:00,2.08905,2.0891,2.0889,2.0889,942900000.0
2007-11-06 16:24:00,2.0889,2.08895,2.08845,2.08855,669200000.0
2007-11-06 16:25:00,2.08855,2.0886,2.0884,2.08845,304500000.0
2007-11-06 16:26:00,2.08845,2.08845,2.0882,2.0883,450800000.0
2007-11-06 16:27:00,2.0883,2.08845,2.0881,2.0883,369600000.0
2007-11-06 16:28:00,2.0883,2.08875,2.0883,2.08865,342600000.0
2007-11-06 16:29:00,2.08865,2.0889,2.08855,2.08875,741499999.0
2007-11-06 16:30:00,2.08875,2.08885,2.0884,2.0884,983700002.0
2007-11-06 16:31:00,2.0884,2.0884,2.0881,2.08815,548499997.0
2007-11-06 16:32:00,2.08815,2.0883,2.0881,2.08815,345000000.0
2007-11-06 16:33:00,2.08815,2.08825,2.0881,2.08825,384600000.0
2007-11-06 16:34:00,2.08825,2.0883,2.08815,2.08815,581200000.0
2007-11-06 16:35:00,2.0882,2.0885,2.088,2.088,759300000.0
2007-11-06 16:36:00,2.088,2.0882,2.0876,2.0882,677100000.0
2007-11-06 16:37:00,2.0882,2.0882,2.08775,2.08775,713400000.0
2007-11-06 16:38:00,2.08775,2.088,2.0876,2.0878,786349999.0
2007-11-06 16:39:00,2.0878,2.0881,2.0877,2.08775,822200000.0
2007-11-06 16:40:00,2.0878,2.0878,2.08765,2.0877,501500001.0
2007-11-06 16:41:00,2.0877,2.088,2.0877,2.08775,573800000.0
2007-11-06 16:42:00,2.08775,2.08775,2.0876,2.08765,540799999.0
2007-11-06 16:43:00,2.08765,2.0878,2.0876,2.08775,468700000.0
2007-11-06 16:44:00,2.08775,2.08805,2.08775,2.088,526200000.0
2007-11-06 16:45:00,2.088,2.0881,2.0877,2.0881,603700000.0
2007-11-06 16:46:00,2.0881,2.0881,2.0878,2.0878,632600000.0
2007-11-06 16:47:00,2.0878,2.0881,2.0878,2.0881,534800000.0
2007-11-06 16:48:00,2.0881,2.0883,2.08805,2.0882,457499994.0
2007-11-06 16:49:00,2.08815,2.08865,2.08815,2.08855,885899994.0
2007-11-06 16:50:00,2.08855,2.08855,2.0883,2.0883,357700000.0
2007-11-06 16:51:00,2.0883,2.08875,2.08815,2.08875,792199989.0
2007-11-06 16:52:00,2.08875,2.08915,2.0887,2.08905,638900000.0
2007-11-06 16:53:00,2.08905,2.08915,2.08875,2.08885,613600000.0
2007-11-06 16:54:00,2.0888,2.08885,2.08865,2.0887,489600000.0
2007-11-06 16:55:00,2.0887,2.0889,2.08865,2.08885,291300000.0
2007-11-06 16:56:00,2.08885,2.08885,2.08865,2.0888,501999995.0
2007-11-06 16:57:00,2.0888,2.08885,2.08805,2.08825,876700000.0
2007-11-06 16:58:00,2.08825,2.0884,2.088,2.08825,1126300003.0
2007-11-06 16:59:00,2.08825,2.0885,2.0882,2.08845,594100000.0
2007-11-06 17:00:00,2.08835,2.08835,2.088,2.08815,612100000.0
2007-11-06 17:01:00,2.08815,2.0888,2.08815,2.0886,1020699998.0
2007-11-06 17:02:00,2.0886,2.0888,2.0886,2.0886,829900000.0
2007-11-06 17:03:00,2.0886,2.0887,2.08855,2.08855,724600001.0
2007-11-06 17:04:00,2.0886,2.0887,2.08825,2.0887,1122099997.0
2007-11-06 17:05:00,2.0887,2.0889,2.08855,2.0886,685200000.0
2007-11-06 17:06:00,2.0886,2.08875,2.0883,2.0885,654500000.0
2007-11-06 17:07:00,2.0885,2.0886,2.0883,2.08835,477550000.0
2007-11-06 17:08:00,2.08835,2.0887,2.08815,2.08845,1005200004.0
2007-11-06 17:09:00,2.08845,2.08845,2.0883,2.0884,562400000.0
2007-11-06 17:10:00,2.0884,2.08845,2.08825,2.08835,530299996.0
2007-11-06 17:11:00,2.0884,2.08845,2.08825,2.08835,651299987.0
2007-11-06 17:12:00,2.08835,2.08855,2.08835,2.08845,464300000.0
2007-11-06 17:13:00,2.08845,2.0885,2.08825,2.08835,427300000.0
2007-11-06 17:14:00,2.08835,2.08875,2.08825,2.08845,745199999.0
2007-11-06 17:15:00,2.08845,2.08845,2.0881,2.0881,770800000.0
2007-11-06 17:16:00,2.0881,2.0881,2.08785,2.08805,669699999.0
2007-11-06 17:17:00,2.088,2.0881,2.08795,2.0881,374800000.0
2007-11-06 17:18:00,2.0881,2.0881,2.08785,2.0879,524450000.0
2007-11-06 17:19:00,2.0879,2.0879,2.08775,2.0879,653049999.0
2007-11-06 17:20:00,2.0879,2.0879,2.08765,2.08765,604400000.0
2007-11-06 17:21:00,2.08765,2.0879,2.08765,2.08775,945700003.0
2007-11-06 17:22:00,2.08775,2.088,2.08765,2.088,1053999999.0
2007-11-06 17:23:00,2.08795,2.08805,2.0877,2.08785,1067599997.0
2007-11-06 17:24:00,2.0879,2.0881,2.0877,2.08775,1317599992.0
2007-11-06 17:25:00,2.0877,2.08775,2.0872,2.0876,589500000.0
2007-11-06 17:26:00,2.0876,2.0879,2.0875,2.0875,842799997.0
2007-11-06 17:27:00,2.08755,2.0876,2.0874,2.08755,1062499999.0
2007-11-06 17:28:00,2.08755,2.0879,2.0875,2.0875,732200000.0
2007-11-06 17:29:00,2.0875,2.0876,2.0874,2.0875,646000000.0
2007-11-06 17:30:00,2.0875,2.0875,2.0874,2.0875,778800000.0
2007-11-06 17:31:00,2.08745,2.08745,2.0872,2.0872,1324699998.0
2007-11-06 17:32:00,2.0872,2.0873,2.08685,2.0873,1211600000.0
2007-11-06 17:33:00,2.0873,2.0873,2.0871,2.0872,767100001.0
2007-11-06 17:34:00,2.0872,2.0873,2.08715,2.08725,448050000.0
2007-11-06 17:35:00,2.08725,2.08725,2.08655,2.08665,708000000.0
2007-11-06 17:36:00,2.08665,2.08725,2.08665,2.087,1006600000.0
2007-11-06 17:37:00,2.087,2.0871,2.08655,2.0867,1044099995.0
2007-11-06 17:38:00,2.0867,2.0872,2.0867,2.0871,646700000.0
2007-11-06 17:39:00,2.0871,2.0873,2.087,2.0871,564400000.0
2007-11-06 17:40:00,2.0871,2.0873,2.08705,2.0872,1025100005.0
2007-11-06 17:41:00,2.08715,2.0873,2.08705,2.0872,602100000.0
2007-11-06 17:42:00,2.0872,2.0877,2.0872,2.0874,747100000.0
2007-11-06 17:43:00,2.0874,2.0875,2.08735,2.08735,441300000.0
2007-11-06 17:44:00,2.08735,2.0876,2.0873,2.0874,807100001.0
2007-11-06 17:45:00,2.0874,2.0881,2.0874,2.088,715200000.0
2007-11-06 17:46:00,2.088,2.088,2.08775,2.0878,712000000.0
2007-11-06 17:47:00,2.0878,2.0878,2.0874,2.0874,849200000.0
2007-11-06 17:48:00,2.0874,2.08765,2.0874,2.08765,648800000.0
2007-11-06 17:49:00,2.08765,2.0877,2.0874,2.0874,563500000.0
2007-11-06 17:50:00,2.0874,2.08745,2.0872,2.08745,766099999.0
2007-11-06 17:51:00,2.08745,2.08755,2.087,2.08705,1120900004.0
2007-11-06 17:52:00,2.08705,2.08725,2.0869,2.0871,988499998.0
2007-11-06 17:53:00,2.0871,2.08715,2.08695,2.08705,630399998.0
2007-11-06 17:54:00,2.08705,2.0871,2.087,2.087,501300000.0
2007-11-06 17:55:00,2.087,2.0871,2.08675,2.08695,765100000.0
2007-11-06 17:56:00,2.08695,2.0871,2.0869,2.0869,795800001.0
2007-11-06 17:57:00,2.08695,2.087,2.0868,2.08695,668099999.0
2007-11-06 17:58:00,2.08695,2.08715,2.0869,2.087,887100000.0
2007-11-06 17:59:00,2.087,2.0876,2.087,2.08755,1199300002.0
2007-11-06 18:00:00,2.0875,2.0877,2.0875,2.0876,1150699999.0
2007-11-06 18:01:00,2.0876,2.088,2.0875,2.08795,776300000.0
2007-11-06 18:02:00,2.08795,2.0882,2.0879,2.08795,740300000.0
2007-11-06 18:03:00,2.08795,2.088,2.0878,2.0878,452200000.0
2007-11-06 18:04:00,2.08775,2.0878,2.08765,2.08775,594499999.0
2007-11-06 18:05:00,2.08775,2.0879,2.08775,2.08785,383800000.0
2007-11-06 18:06:00,2.08785,2.08785,2.0876,2.0876,607500000.0
2007-11-06 18:07:00,2.0876,2.08775,2.08745,2.0877,982200002.0
2007-11-06 18:08:00,2.0877,2.0878,2.08755,2.0877,391500000.0
2007-11-06 18:09:00,2.0877,2.0878,2.0876,2.0877,489050000.0
2007-11-06 18:10:00,2.0877,2.0879,2.0877,2.08775,654909999.0
2007-11-06 18:11:00,2.08775,2.08775,2.08755,2.0876,491315000.0
2007-11-06 18:12:00,2.0876,2.08765,2.0875,2.0875,298300000.0
2007-11-06 18:13:00,2.0875,2.08765,2.08745,2.08755,655800002.0
2007-11-06 18:14:00,2.08755,2.0876,2.0874,2.0875,419600000.0
2007-11-06 18:15:00,2.0875,2.08755,2.0872,2.0872,443600000.0
2007-11-06 18:16:00,2.0872,2.0872,2.0869,2.08695,509000000.0
2007-11-06 18:17:00,2.087,2.08715,2.0869,2.08695,604800000.0
2007-11-06 18:18:00,2.08695,2.08725,2.0869,2.08725,606900000.0
2007-11-06 18:19:00,2.08725,2.08765,2.08725,2.0873,555000000.0
2007-11-06 18:20:00,2.0873,2.0874,2.08725,2.0873,578100000.0
2007-11-06 18:21:00,2.0873,2.08745,2.0873,2.08735,532500000.0
2007-11-06 18:22:00,2.08735,2.08735,2.0872,2.08725,616900000.0
2007-11-06 18:23:00,2.08725,2.08725,2.0868,2.0869,913000001.0
2007-11-06 18:24:00,2.0869,2.0869,2.0868,2.0868,712000000.0
2007-11-06 18:25:00,2.0868,2.0869,2.08675,2.0869,626000000.0
2007-11-06 18:26:00,2.0869,2.0869,2.0866,2.0867,1105400002.0
2007-11-06 18:27:00,2.0867,2.0868,2.0864,2.08645,834800000.0
2007-11-06 18:28:00,2.0865,2.087,2.0865,2.087,1221900000.0
2007-11-06 18:29:00,2.087,2.087,2.0866,2.0868,974000000.0
2007-11-06 18:30:00,2.0868,2.0869,2.0866,2.08665,839600000.0
2007-11-06 18:31:00,2.0867,2.0867,2.0863,2.0864,954000000.0
2007-11-06 18:32:00,2.0863,2.0866,2.0862,2.08625,798800000.0
2007-11-06 18:33:00,2.08625,2.0864,2.08625,2.08625,510600000.0
2007-11-06 18:34:00,2.08625,2.0864,2.0862,2.08625,1013500000.0
2007-11-06 18:35:00,2.08625,2.08635,2.086,2.08605,872300000.0
2007-11-06 18:36:00,2.08605,2.0862,2.08595,2.0861,1154900002.0
2007-11-06 18:37:00,2.0861,2.0864,2.0861,2.0863,1019900000.0
2007-11-06 18:38:00,2.0863,2.0863,2.0862,2.08625,817800003.0
2007-11-06 18:39:00,2.08625,2.0863,2.08525,2.0858,694500000.0
2007-11-06 18:40:00,2.0858,2.0858,2.0852,2.0853,1142399996.0
2007-11-06 18:41:00,2.0853,2.08555,2.08505,2.0855,863300000.0
2007-11-06 18:42:00,2.0855,2.0858,2.0854,2.0854,518800000.0
2007-11-06 18:43:00,2.0854,2.0857,2.0852,2.0857,774800000.0
2007-11-06 18:44:00,2.0857,2.0858,2.08565,2.0858,238300000.0
2007-11-06 18:45:00,2.0858,2.0858,2.0854,2.0856,842100000.0
2007-11-06 18:46:00,2.0856,2.0856,2.0854,2.0854,1550800010.0
2007-11-06 18:47:00,2.08545,2.0855,2.0853,2.0854,609800001.0
2007-11-06 18:48:00,2.0854,2.0855,2.0853,2.0853,515100000.0
2007-11-06 18:49:00,2.0853,2.0854,2.08525,2.0854,746700000.0
2007-11-06 18:50:00,2.0854,2.0854,2.0852,2.0852,432000000.0
2007-11-06 18:51:00,2.0852,2.0855,2.08515,2.08545,795900000.0
2007-11-06 18:52:00,2.08545,2.0856,2.08545,2.0856,545100000.0
2007-11-06 18:53:00,2.0856,2.086,2.0856,2.0859,673450000.0
2007-11-06 18:54:00,2.0859,2.086,2.0856,2.08585,822300000.0
2007-11-06 18:55:00,2.08585,2.08595,2.08575,2.08575,578800001.0
2007-11-06 18:56:00,2.08575,2.08585,2.08545,2.08555,1097800004.0
2007-11-06 18:57:00,2.08545,2.0858,2.0854,2.0858,653250000.0
2007-11-06 18:58:00,2.0858,2.0858,2.08555,2.08565,1024799997.0
2007-11-06 18:59:00,2.0857,2.08575,2.08555,2.0857,537499999.0
2007-11-06 19:00:00,2.0857,2.0858,2.08555,2.08565,1156037509.0
2007-11-06 19:01:00,2.08565,2.0857,2.0854,2.08545,404000000.0
2007-11-06 19:02:00,2.08545,2.0858,2.08545,2.08565,612400000.0
2007-11-06 19:03:00,2.08565,2.0858,2.08545,2.08555,1162600007.0
2007-11-06 19:04:00,2.08555,2.0856,2.0853,2.0853,1269400000.0
2007-11-06 19:05:00,2.0854,2.08545,2.08525,2.08535,270999999.0
2007-11-06 19:06:00,2.08535,2.0857,2.08525,2.0855,918800003.0
2007-11-06 19:07:00,2.0855,2.0858,2.08545,2.0855,887200005.0
2007-11-06 19:08:00,2.0855,2.08555,2.0854,2.08545,919199996.0
2007-11-06 19:09:00,2.08545,2.0859,2.08545,2.08575,728100001.0
2007-11-06 19:10:00,2.08575,2.08575,2.08555,2.08555,734799998.0
2007-11-06 19:11:00,2.08555,2.0857,2.08535,2.0856,706200000.0
2007-11-06 19:12:00,2.0856,2.0858,2.08535,2.08545,1107199997.0
2007-11-06 19:13:00,2.08545,2.08585,2.08545,2.08585,545300000.0
2007-11-06 19:14:00,2.08585,2.08585,2.0856,2.0857,715700001.0
2007-11-06 19:15:00,2.0857,2.086,2.0857,2.08595,460000000.0
2007-11-06 19:16:00,2.08595,2.0861,2.0858,2.0859,529100000.0
2007-11-06 19:17:00,2.0859,2.0859,2.0857,2.0857,233700000.0
2007-11-06 19:18:00,2.0857,2.08575,2.0856,2.0857,779300000.0
2007-11-06 19:19:00,2.0857,2.0858,2.08565,2.08565,450600000.0
2007-11-06 19:20:00,2.08565,2.08575,2.0856,2.08565,397200000.0
2007-11-06 19:21:00,2.08565,2.08565,2.0856,2.0856,67450000.0
2007-11-06 19:22:00,2.08565,2.08585,2.0856,2.0857,386100000.0
2007-11-06 19:23:00,2.0857,2.08595,2.0856,2.08565,643200000.0
2007-11-06 19:24:00,2.08565,2.08575,2.0856,2.08575,408600000.0
2007-11-06 19:25:00,2.08575,2.0859,2.08565,2.0859,289800000.0
2007-11-06 19:26:00,2.0859,2.0859,2.0856,2.08565,408200000.0
2007-11-06 19:27:00,2.08565,2.08575,2.08545,2.08575,600500000.0
2007-11-06 19:28:00,2.08575,2.086,2.0857,2.08595,493300000.0
2007-11-06 19:29:00,2.08595,2.08625,2.0859,2.0859,846300000.0
2007-11-06 19:30:00,2.08595,2.086,2.08585,2.0859,455800000.0
2007-11-06 19:31:00,2.0859,2.0859,2.0857,2.0857,431200000.0
2007-11-06 19:32:00,2.0857,2.0857,2.0854,2.0855,484800000.0
2007-11-06 19:33:00,2.0855,2.08575,2.0854,2.08555,432200000.0
2007-11-06 19:34:00,2.08555,2.08565,2.0855,2.0855,482600000.0
2007-11-06 19:35:00,2.0855,2.08565,2.0855,2.0856,374400000.0
2007-11-06 19:36:00,2.0856,2.0861,2.0856,2.086,685000000.0
2007-11-06 19:37:00,2.086,2.08605,2.08575,2.08575,477199999.0
2007-11-06 19:38:00,2.08575,2.08585,2.08565,2.0857,854299989.0
2007-11-06 19:39:00,2.0857,2.08585,2.08565,2.08575,549899998.0
2007-11-06 19:40:00,2.08575,2.0858,2.0857,2.0857,338400000.0
2007-11-06 19:41:00,2.0857,2.0857,2.08565,2.0857,506100000.0
2007-11-06 19:42:00,2.0857,2.0857,2.0856,2.0856,275200000.0
2007-11-06 19:43:00,2.0856,2.0856,2.0853,2.0853,374300000.0
2007-11-06 19:44:00,2.0853,2.0853,2.08525,2.08525,169800000.0
2007-11-06 19:45:00,2.08525,2.08555,2.08515,2.0854,915200006.0
2007-11-06 19:46:00,2.0854,2.0854,2.08525,2.0853,340100000.0
2007-11-06 19:47:00,2.0853,2.0854,2.0853,2.0853,495500000.0
2007-11-06 19:48:00,2.0853,2.0855,2.08525,2.0853,945100007.0
2007-11-06 19:49:00,2.0853,2.08535,2.0853,2.0853,393000000.0
2007-11-06 19:50:00,2.0853,2.0853,2.08525,2.0853,470400000.0
2007-11-06 19:51:00,2.0853,2.0855,2.0853,2.0853,784999993.0
2007-11-06 19:52:00,2.0853,2.08535,2.08525,2.08525,707800000.0
2007-11-06 19:53:00,2.08525,2.0854,2.08515,2.0853,603000002.0
2007-11-06 19:54:00,2.0853,2.08535,2.08515,2.08535,460400000.0
2007-11-06 19:55:00,2.08535,2.08545,2.0852,2.0852,462100000.0
2007-11-06 19:56:00,2.0852,2.0854,2.0852,2.0853,621900000.0
2007-11-06 19:57:00,2.0853,2.08535,2.08505,2.0852,864099999.0
2007-11-06 19:58:00,2.08515,2.0852,2.08505,2.08515,869099991.0
2007-11-06 19:59:00,2.08515,2.0852,2.08505,2.08505,692900002.0
2007-11-06 20:00:00,2.0851,2.0851,2.08495,2.0851,604099997.0
2007-11-06 20:01:00,2.0851,2.0852,2.085,2.08515,683699997.0
2007-11-06 20:02:00,2.08515,2.0853,2.08505,2.08515,667500000.0
2007-11-06 20:03:00,2.08515,2.0852,2.0851,2.0851,246700000.0
2007-11-06 20:04:00,2.0851,2.0854,2.0851,2.08525,387900000.0
2007-11-06 20:05:00,2.08525,2.0854,2.0852,2.0854,399300000.0
2007-11-06 20:06:00,2.0854,2.0856,2.0854,2.0856,370400000.0
2007-11-06 20:07:00,2.0856,2.08575,2.08555,2.08565,859100000.0
2007-11-06 20:08:00,2.08565,2.0857,2.0855,2.0856,820200003.0
2007-11-06 20:09:00,2.0856,2.0857,2.0855,2.0857,326400000.0
2007-11-06 20:10:00,2.0857,2.0857,2.08555,2.08565,447600000.0
2007-11-06 20:11:00,2.08565,2.0858,2.08565,2.0857,378500000.0
2007-11-06 20:12:00,2.08565,2.08565,2.08555,2.08555,298399999.0
2007-11-06 20:13:00,2.08555,2.0857,2.0855,2.0857,573399999.0
2007-11-06 20:14:00,2.0858,2.0859,2.0857,2.08585,1637899998.0
2007-11-06 20:15:00,2.08585,2.08585,2.08575,2.0858,630500006.0
2007-11-06 20:16:00,2.08575,2.086,2.08575,2.0859,540899991.0
2007-11-06 20:17:00,2.0859,2.0861,2.0859,2.08605,320699995.0
2007-11-06 20:18:00,2.08605,2.0863,2.08595,2.0862,584300003.0
2007-11-06 20:19:00,2.0862,2.0862,2.08615,2.08615,332500000.0
2007-11-06 20:20:00,2.08615,2.0864,2.0861,2.0862,489700000.0
2007-11-06 20:21:00,2.0862,2.0864,2.08605,2.0861,415199997.0
2007-11-06 20:22:00,2.08605,2.08615,2.08605,2.08615,815200035.0
2007-11-06 20:23:00,2.08615,2.08615,2.08605,2.0861,466899998.0
2007-11-06 20:24:00,2.0861,2.0861,2.086,2.0861,529200000.0
2007-11-06 20:25:00,2.0861,2.0861,2.08595,2.0861,805800000.0
2007-11-06 20:26:00,2.0861,2.0861,2.08605,2.08605,538600000.0
2007-11-06 20:27:00,2.08605,2.0861,2.08585,2.0859,543499999.0
2007-11-06 20:28:00,2.0859,2.086,2.0858,2.086,518100000.0
2007-11-06 20:29:00,2.086,2.086,2.0859,2.086,388000000.0
2007-11-06 20:30:00,2.086,2.086,2.0856,2.0857,410600000.0
2007-11-06 20:31:00,2.0857,2.0858,2.0857,2.0858,290400000.0
2007-11-06 20:32:00,2.08575,2.08575,2.08545,2.08555,544700007.0
2007-11-06 20:33:00,2.08545,2.0858,2.08545,2.0858,580600003.0
2007-11-06 20:34:00,2.0858,2.086,2.0858,2.08585,488400000.0
2007-11-06 20:35:00,2.08595,2.08595,2.0858,2.08585,1021200000.0
2007-11-06 20:36:00,2.08585,2.08585,2.08545,2.0857,1245200007.0
2007-11-06 20:37:00,2.0857,2.0857,2.0855,2.08555,822100002.0
2007-11-06 20:38:00,2.0856,2.0857,2.08555,2.0857,732799997.0
2007-11-06 20:39:00,2.0857,2.0857,2.0856,2.08565,565000006.0
2007-11-06 20:40:00,2.08565,2.0857,2.08565,2.0857,296800000.0
2007-11-06 20:41:00,2.0857,2.08575,2.08565,2.08575,797600000.0
2007-11-06 20:42:00,2.0871,2.0872,2.0871,2.0872,625599973.0
2007-11-06 20:43:00,2.08575,2.0859,2.08565,2.0859,625599973.0
2007-11-06 20:44:00,2.0859,2.086,2.08575,2.0858,734500000.0
2007-11-06 20:45:00,2.0858,2.0859,2.08575,2.08575,730700000.0
2007-11-06 20:46:00,2.08575,2.0858,2.08565,2.0858,351300004.0
2007-11-06 20:47:00,2.0858,2.0859,2.08575,2.0859,319600000.0
2007-11-06 20:48:00,2.0859,2.086,2.08575,2.08575,437299993.0
2007-11-06 20:49:00,2.08585,2.0862,2.08575,2.0861,714799998.0
2007-11-06 20:50:00,2.0862,2.0863,2.0861,2.0862,420400000.0
2007-11-06 20:51:00,2.0862,2.0862,2.0857,2.08575,646200000.0
2007-11-06 20:52:00,2.08575,2.08575,2.08575,2.08575,103700000.0
2007-11-06 20:53:00,2.08575,2.08575,2.08565,2.08565,270800000.0
2007-11-06 20:54:00,2.08565,2.086,2.08565,2.08595,323200000.0
2007-11-06 20:55:00,2.08595,2.08605,2.0857,2.0857,391099999.0
2007-11-06 20:56:00,2.08575,2.0859,2.0857,2.0859,216600000.0
2007-11-06 20:57:00,2.0859,2.0859,2.08565,2.08575,445699998.0
2007-11-06 20:58:00,2.0858,2.0858,2.08565,2.08565,744700006.0
2007-11-06 20:59:00,2.08565,2.08575,2.08555,2.0857,750900001.0
2007-11-06 21:00:00,2.0857,2.08575,2.0857,2.0857,386400000.0
2007-11-06 21:01:00,2.08575,2.0859,2.0857,2.0858,539200000.0
2007-11-06 21:02:00,2.0858,2.08585,2.0858,2.0858,459200000.0
2007-11-06 21:03:00,2.0858,2.08585,2.08575,2.08585,800900001.0
2007-11-06 21:04:00,2.08585,2.0862,2.0858,2.0861,1201500000.0
2007-11-06 21:05:00,2.0861,2.0863,2.08605,2.0862,876399998.0
2007-11-06 21:06:00,2.0862,2.0863,2.08615,2.0862,349600000.0
2007-11-06 21:07:00,2.08625,2.0863,2.08615,2.0863,650100002.0
2007-11-06 21:08:00,2.0863,2.0865,2.08625,2.0865,404900000.0
2007-11-06 21:09:00,2.0865,2.0868,2.0864,2.08665,841799996.0
2007-11-06 21:10:00,2.08665,2.0867,2.08645,2.08665,1101600002.0
2007-11-06 21:11:00,2.08665,2.0869,2.08655,2.0869,296700000.0
2007-11-06 21:12:00,2.0869,2.0871,2.08665,2.08675,462100000.0
2007-11-06 21:13:00,2.0868,2.0868,2.08665,2.08665,314000000.0
2007-11-06 21:14:00,2.08665,2.0867,2.08665,2.0867,390700000.0
2007-11-06 21:15:00,2.0867,2.0867,2.0865,2.0866,707200000.0
2007-11-06 21:16:00,2.0866,2.0866,2.0865,2.0865,394400000.0
2007-11-06 21:17:00,2.0866,2.0866,2.08655,2.08655,487200000.0
2007-11-06 21:18:00,2.08655,2.08685,2.08655,2.0868,495300003.0
2007-11-06 21:19:00,2.0868,2.0868,2.08675,2.08675,342000000.0
2007-11-06 21:20:00,2.08675,2.08675,2.08655,2.08655,651299992.0
2007-11-06 21:21:00,2.08655,2.0868,2.08655,2.0866,450200000.0
2007-11-06 21:22:00,2.08655,2.0866,2.08655,2.08655,641100000.0
2007-11-06 21:23:00,2.08655,2.0866,2.08655,2.0866,1478200000.0
2007-11-06 21:24:00,2.0866,2.08675,2.0866,2.0866,533000000.0
2007-11-06 21:25:00,2.0866,2.08675,2.08655,2.08665,248600000.0
2007-11-06 21:26:00,2.08665,2.08675,2.08655,2.08675,303100000.0
2007-11-06 21:27:00,2.08675,2.0868,2.0867,2.0868,387200000.0
2007-11-06 21:28:00,2.0868,2.0868,2.08675,2.0868,236000000.0
2007-11-06 21:29:00,2.08675,2.08695,2.08675,2.0869,282230000.0
2007-11-06 21:30:00,2.0869,2.08695,2.0869,2.08695,349600000.0
2007-11-06 21:31:00,2.08695,2.0872,2.08685,2.0872,505200000.0
2007-11-06 21:32:00,2.0872,2.08725,2.08705,2.08725,298300000.0
2007-11-06 21:33:00,2.08725,2.08735,2.0872,2.0873,529700000.0
2007-11-06 21:34:00,2.0873,2.0873,2.08705,2.08725,506799998.0
2007-11-06 21:35:00,2.0872,2.08735,2.0871,2.0871,667800001.0
2007-11-06 21:36:00,2.0871,2.0871,2.08695,2.087,921900010.0
2007-11-06 21:37:00,2.087,2.08705,2.08675,2.0869,646500003.0
2007-11-06 21:38:00,2.0869,2.087,2.0869,2.087,473600000.0
2007-11-06 21:39:00,2.087,2.087,2.087,2.087,300800000.0
2007-11-06 21:40:00,2.087,2.087,2.0869,2.0869,420800000.0
2007-11-06 21:41:00,2.0869,2.0871,2.0869,2.0871,273600000.0
2007-11-06 21:42:00,2.0871,2.0873,2.0871,2.08715,202100000.0
2007-11-06 21:43:00,2.08715,2.0873,2.08705,2.08705,427100001.0
2007-11-06 21:44:00,2.08705,2.08715,2.08695,2.08715,329499999.0
2007-11-06 21:45:00,2.08715,2.0873,2.08695,2.087,380000000.0
2007-11-06 21:46:00,2.087,2.0873,2.08695,2.08725,589900000.0
2007-11-06 21:47:00,2.08725,2.0873,2.087,2.08705,481800000.0
2007-11-06 21:48:00,2.08705,2.08715,2.087,2.087,342000000.0
2007-11-06 21:49:00,2.087,2.08715,2.08695,2.08695,338000000.0
2007-11-06 21:50:00,2.08695,2.08695,2.0869,2.0869,571200000.0
2007-11-06 21:51:00,2.08695,2.087,2.0868,2.08685,813100000.0
2007-11-06 21:52:00,2.08685,2.08695,2.08675,2.08685,697000011.0
2007-11-06 21:53:00,2.08685,2.08695,2.0868,2.0868,875100003.0
2007-11-06 21:54:00,2.0868,2.08695,2.0868,2.08685,1717400007.0
2007-11-06 21:55:00,2.08685,2.08705,2.0868,2.08685,869200000.0
2007-11-06 21:56:00,2.08685,2.08685,2.08685,2.08685,464400000.0
2007-11-06 21:57:00,2.08685,2.08685,2.08675,2.08675,439600000.0
2007-11-06 21:58:00,2.08675,2.08685,2.0867,2.08685,579000001.0
2007-11-06 21:59:00,2.08685,2.08685,2.0868,2.0868,343699998.0
2007-11-06 22:00:00,2.08685,2.08685,2.08645,2.08655,393000000.0
2007-11-06 22:01:00,2.0866,2.0866,2.08635,2.08635,426300000.0
2007-11-06 22:02:00,2.08635,2.08635,2.0859,2.086,533500000.0
2007-11-06 22:03:00,2.08585,2.08625,2.08585,2.08605,551600000.0
2007-11-06 22:04:00,2.08605,2.08605,2.0859,2.086,418900001.0
2007-11-06 22:05:00,2.086,2.08605,2.0859,2.086,207400000.0
2007-11-06 22:06:00,2.086,2.086,2.08595,2.08595,366800000.0
2007-11-06 22:07:00,2.08595,2.08595,2.0858,2.08585,170200000.0
2007-11-06 22:08:00,2.08585,2.08595,2.08575,2.0859,240300000.0
2007-11-06 22:09:00,2.08595,2.08605,2.08585,2.0859,237300000.0
2007-11-06 22:10:00,2.08595,2.08605,2.08585,2.08595,253599999.0
2007-11-06 22:11:00,2.08595,2.08605,2.08585,2.08605,123900000.0
2007-11-06 22:12:00,2.086,2.08605,2.08595,2.08605,135700000.0
2007-11-06 22:13:00,2.08605,2.0862,2.086,2.08615,407200000.0
2007-11-06 22:14:00,2.0862,2.08625,2.08605,2.0862,374500000.0
2007-11-06 22:15:00,2.0862,2.0862,2.08605,2.08605,232600000.0
2007-11-06 22:16:00,2.08615,2.0862,2.08605,2.08615,426499998.0
2007-11-06 22:17:00,2.08605,2.0865,2.08605,2.08635,474199993.0
2007-11-06 22:18:00,2.08635,2.08645,2.08625,2.08635,303400000.0
2007-11-06 22:19:00,2.08635,2.08655,2.0863,2.08645,156500000.0
2007-11-06 22:20:00,2.08645,2.08675,2.08645,2.08665,272400000.0
2007-11-06 22:21:00,2.08665,2.0868,2.08655,2.08655,340900000.0
2007-11-06 22:22:00,2.08655,2.08665,2.08655,2.08665,344200000.0
2007-11-06 22:23:00,2.08665,2.08675,2.08665,2.0867,180900000.0
2007-11-06 22:24:00,2.0867,2.0867,2.08665,2.08665,187000000.0
2007-11-06 22:25:00,2.08665,2.0868,2.08665,2.0868,87600000.0
2007-11-06 22:26:00,2.0868,2.0868,2.08625,2.08665,393800000.0
2007-11-06 22:27:00,2.08665,2.08675,2.08615,2.08615,270600000.0
2007-11-06 22:28:00,2.08615,2.08615,2.08595,2.086,365700000.0
2007-11-06 22:29:00,2.086,2.08655,2.086,2.08655,339800000.0
2007-11-06 22:30:00,2.08655,2.08655,2.0864,2.0865,184600000.0
2007-11-06 22:31:00,2.0865,2.08655,2.08645,2.08645,393200000.0
2007-11-06 22:32:00,2.08645,2.08655,2.08645,2.08645,286000000.0
2007-11-06 22:33:00,2.08645,2.08655,2.08635,2.08645,533900016.0
2007-11-06 22:34:00,2.08645,2.08645,2.08635,2.08635,473499997.0
2007-11-06 22:35:00,2.08645,2.08655,2.08635,2.08645,471100001.0
2007-11-06 22:36:00,2.08645,2.08645,2.08645,2.08645,167300000.0
2007-11-06 22:37:00,2.08645,2.08645,2.08635,2.0864,329600000.0
2007-11-06 22:38:00,2.0864,2.08645,2.08635,2.08635,34800000.0
2007-11-06 22:39:00,2.0863,2.08665,2.0863,2.0866,148000000.0
2007-11-06 22:40:00,2.0866,2.0866,2.08645,2.08655,264600000.0
2007-11-06 22:41:00,2.08655,2.0866,2.08655,2.0866,102600000.0
2007-11-06 22:42:00,2.0866,2.0866,2.08655,2.08655,183400000.0
2007-11-06 22:43:00,2.08655,2.08675,2.08655,2.0867,246800000.0
2007-11-06 22:44:00,2.0867,2.0868,2.0867,2.08675,208800000.0
2007-11-06 22:45:00,2.08675,2.08685,2.0867,2.08685,221600000.0
2007-11-06 22:46:00,2.0868,2.08685,2.08675,2.08675,180800000.0
2007-11-06 22:47:00,2.08675,2.0869,2.08675,2.08685,260200000.0
2007-11-06 22:48:00,2.08685,2.08685,2.08685,2.08685,44900000.0
2007-11-06 22:49:00,2.08685,2.08685,2.08675,2.08685,39280000.0
2007-11-06 22:50:00,2.08685,2.08685,2.08665,2.08665,490669997.0
2007-11-06 22:51:00,2.08665,2.08685,2.08665,2.08675,440700000.0
2007-11-06 22:52:00,2.08675,2.0869,2.0867,2.0868,238500000.0
2007-11-06 22:53:00,2.08675,2.0868,2.0867,2.0868,154300000.0
2007-11-06 22:54:00,2.0868,2.08685,2.08675,2.08685,59065000.0
2007-11-06 22:55:00,2.08685,2.08685,2.08665,2.08675,270042500.0
2007-11-06 22:56:00,2.08675,2.08685,2.08665,2.08685,316200000.0
2007-11-06 22:57:00,2.08685,2.08685,2.08685,2.08685,178800000.0
2007-11-06 22:58:00,2.08685,2.08685,2.08665,2.08685,371300000.0
2007-11-06 22:59:00,2.08685,2.08705,2.08675,2.08695,581600000.0
2007-11-06 23:00:00,2.08695,2.087,2.08655,2.0868,854199996.0
2007-11-06 23:01:00,2.0868,2.0869,2.08675,2.0869,204200000.0
2007-11-06 23:02:00,2.0869,2.087,2.08685,2.0869,335200000.0
2007-11-06 23:03:00,2.0869,2.08705,2.0869,2.087,221900000.0
2007-11-06 23:04:00,2.087,2.08705,2.08695,2.08695,433999997.0
2007-11-06 23:05:00,2.08695,2.08715,2.08695,2.087,875599991.0
2007-11-06 23:06:00,2.087,2.08725,2.087,2.08715,221400004.0
2007-11-06 23:07:00,2.08715,2.0872,2.0871,2.08715,111300000.0
2007-11-06 23:08:00,2.08715,2.0875,2.08715,2.0875,177300000.0
2007-11-06 23:09:00,2.0875,2.0875,2.08705,2.08725,334700000.0
2007-11-06 23:10:00,2.08725,2.08735,2.0872,2.08735,291200001.0
2007-11-06 23:11:00,2.08735,2.08735,2.08715,2.08715,421900013.0
2007-11-06 23:12:00,2.0872,2.08725,2.0871,2.08715,251100000.0
2007-11-06 23:13:00,2.08715,2.08725,2.087,2.08725,173700000.0
2007-11-06 23:14:00,2.08725,2.08725,2.08725,2.08725,86000000.0
2007-11-06 23:15:00,2.08725,2.0873,2.08715,2.08725,388600000.0
2007-11-06 23:16:00,2.08725,2.08735,2.08725,2.08735,653500000.0
2007-11-06 23:17:00,2.08735,2.08735,2.08715,2.08725,371600000.0
2007-11-06 23:18:00,2.08725,2.08725,2.08715,2.08725,254000000.0
2007-11-06 23:19:00,2.08725,2.08725,2.08715,2.08725,275900000.0
2007-11-06 23:20:00,2.08725,2.08735,2.0872,2.08735,139200000.0
2007-11-06 23:21:00,2.08735,2.08775,2.08735,2.08745,469800000.0
2007-11-06 23:22:00,2.08735,2.08755,2.08735,2.08745,592800000.0
2007-11-06 23:23:00,2.08745,2.08755,2.08735,2.08745,108200000.0
2007-11-06 23:24:00,2.08745,2.08745,2.08745,2.08745,72150000.0
2007-11-06 23:25:00,2.08745,2.08775,2.08745,2.0877,318450000.0
2007-11-06 23:26:00,2.0877,2.0877,2.08745,2.08765,275225000.0
2007-11-06 23:27:00,2.08765,2.08765,2.08755,2.08755,127600000.0
2007-11-06 23:28:00,2.0876,2.0876,2.08755,2.08755,64000000.0
2007-11-06 23:29:00,2.08755,2.0878,2.08755,2.0878,245500000.0
2007-11-06 23:30:00,2.0878,2.0878,2.0875,2.0876,192300000.0
2007-11-06 23:31:00,2.08755,2.0876,2.0874,2.0874,151500000.0
2007-11-06 23:32:00,2.0874,2.08745,2.08735,2.08735,120800000.0
2007-11-06 23:33:00,2.0873,2.08735,2.08725,2.08735,260400000.0
2007-11-06 23:34:00,2.08735,2.08735,2.08735,2.08735,52000000.0
2007-11-06 23:35:00,2.08745,2.08755,2.08745,2.08745,112800000.0
2007-11-06 23:36:00,2.08745,2.08745,2.08735,2.08745,104400000.0
2007-11-06 23:37:00,2.08745,2.08745,2.08745,2.08745,99200000.0
2007-11-06 23:38:00,2.08745,2.08755,2.08745,2.08755,73700000.0
2007-11-06 23:39:00,2.08755,2.08755,2.08745,2.0875,81300000.0
2007-11-06 23:40:00,2.08745,2.0875,2.08725,2.08725,140100000.0
2007-11-06 23:41:00,2.08735,2.08735,2.08725,2.08725,42500000.0
2007-11-06 23:42:00,2.08735,2.08735,2.08725,2.08725,63400000.0
2007-11-06 23:43:00,2.08725,2.08745,2.08715,2.08735,195600000.0
2007-11-06 23:44:00,2.08735,2.08745,2.08735,2.08745,143800000.0
2007-11-06 23:45:00,2.08745,2.08755,2.0874,2.0874,305000000.0
2007-11-06 23:46:00,2.0874,2.08765,2.0874,2.08765,159400000.0
2007-11-06 23:47:00,2.08765,2.08765,2.08745,2.08755,72800000.0
2007-11-06 23:48:00,2.08765,2.08765,2.0874,2.0874,162600000.0
2007-11-06 23:49:00,2.0874,2.08755,2.08735,2.0875,479200000.0
2007-11-06 23:50:00,2.08755,2.08755,2.08745,2.08745,280000000.0
2007-11-06 23:51:00,2.0875,2.0876,2.08745,2.08745,271300000.0
2007-11-06 23:52:00,2.08745,2.0876,2.0874,2.08745,139600000.0
2007-11-06 23:53:00,2.08745,2.0875,2.08745,2.0875,168800000.0
2007-11-06 23:54:00,2.0875,2.08755,2.0874,2.08755,102100000.0
2007-11-06 23:55:00,2.08755,2.08755,2.08745,2.0875,236100000.0
2007-11-06 23:56:00,2.08755,2.0876,2.08745,2.0876,701400000.0
2007-11-06 23:57:00,2.0876,2.0878,2.08755,2.08755,243600000.0
2007-11-06 23:58:00,2.08755,2.0876,2.0875,2.08755,449999992.0
2007-11-06 23:59:00,2.08755,2.0876,2.08755,2.0876,332600000.0
2007-11-07 00:00:00,2.08755,2.0879,2.08735,2.0879,186300000.0
2007-11-07 00:01:00,2.0879,2.088,2.08775,2.088,190900000.0
2007-11-07 00:02:00,2.0878,2.088,2.0878,2.0878,196000000.0
2007-11-07 00:03:00,2.0878,2.0878,2.08775,2.08775,130300000.0
2007-11-07 00:04:00,2.0878,2.0878,2.0878,2.0878,105600000.0
2007-11-07 00:05:00,2.0878,2.088,2.0878,2.088,182400000.0
2007-11-07 00:06:00,2.088,2.0881,2.08765,2.08765,257000000.0
2007-11-07 00:07:00,2.08775,2.0882,2.08765,2.0882,262800000.0
2007-11-07 00:08:00,2.0882,2.0882,2.0878,2.0878,80000000.0
2007-11-07 00:09:00,2.0878,2.0878,2.0878,2.0878,48000000.0
2007-11-07 00:10:00,2.08785,2.08795,2.08775,2.08795,184700001.0
2007-11-07 00:11:00,2.08795,2.0882,2.0877,2.0882,194000000.0
2007-11-07 00:12:00,2.0882,2.08825,2.08815,2.08825,150900000.0
2007-11-07 00:13:00,2.08825,2.08825,2.08775,2.08795,307500000.0
2007-11-07 00:14:00,2.08795,2.08795,2.0877,2.08795,222200000.0
2007-11-07 00:15:00,2.08795,2.08805,2.08785,2.08805,149800000.0
2007-11-07 00:16:00,2.08805,2.08805,2.08795,2.08805,127400000.0
2007-11-07 00:17:00,2.08805,2.08805,2.08795,2.08805,213200000.0
2007-11-07 00:18:00,2.08805,2.08805,2.08805,2.08805,80000000.0
2007-11-07 00:19:00,2.08805,2.08805,2.08795,2.08805,69700000.0
2007-11-07 00:20:00,2.08805,2.08805,2.08795,2.08805,89700000.0
2007-11-07 00:21:00,2.08805,2.08805,2.08805,2.08805,67200000.0
2007-11-07 00:22:00,2.08805,2.08805,2.08805,2.08805,40800000.0
2007-11-07 00:23:00,2.08805,2.08805,2.08805,2.08805,98400000.0
2007-11-07 00:24:00,2.08805,2.08805,2.08795,2.08805,142500000.0
2007-11-07 00:25:00,2.08805,2.0884,2.088,2.0882,151800000.0
2007-11-07 00:26:00,2.0882,2.0882,2.088,2.08805,86400000.0
2007-11-07 00:27:00,2.08805,2.08805,2.08795,2.08805,96900000.0
2007-11-07 00:28:00,2.08805,2.08805,2.088,2.08805,33600000.0
2007-11-07 00:29:00,2.08805,2.08805,2.0879,2.088,79200000.0
2007-11-07 00:30:00,2.088,2.088,2.0879,2.088,234500002.0
2007-11-07 00:31:00,2.088,2.088,2.08795,2.088,186400000.0
2007-11-07 00:32:00,2.088,2.088,2.0878,2.08795,61500000.0
2007-11-07 00:33:00,2.08795,2.08815,2.08795,2.08815,118700000.0
2007-11-07 00:34:00,2.08815,2.08815,2.08795,2.08815,8300000.0
2007-11-07 00:35:00,2.08815,2.08815,2.08815,2.08815,2800000.0
2007-11-07 00:36:00,2.0878,2.08815,2.08775,2.08815,6800000.0
2007-11-07 00:37:00,2.08815,2.08815,2.0877,2.08775,87000000.0
2007-11-07 00:38:00,2.08775,2.08775,2.08775,2.08775,208000000.0
2007-11-07 00:39:00,2.08775,2.08775,2.08755,2.08755,234500000.0
2007-11-07 00:40:00,2.08755,2.08775,2.08755,2.08775,177600000.0
2007-11-07 00:41:00,2.08775,2.0878,2.08775,2.08775,181700000.0
2007-11-07 00:42:00,2.08775,2.0878,2.08775,2.0878,407000000.0
2007-11-07 00:43:00,2.0878,2.08785,2.08775,2.08775,175400000.0
2007-11-07 00:44:00,2.0878,2.0878,2.08775,2.08775,141900000.0
2007-11-07 00:45:00,2.08775,2.08775,2.08745,2.08775,119499999.0
2007-11-07 00:46:00,2.0877,2.08775,2.0877,2.08775,121600000.0
2007-11-07 00:47:00,2.08775,2.08775,2.0877,2.08775,86800000.0
2007-11-07 00:48:00,2.0878,2.0878,2.08765,2.08775,512799998.0
2007-11-07 00:49:00,2.08775,2.0879,2.08775,2.08785,212000000.0
2007-11-07 00:50:00,2.08785,2.08805,2.0878,2.08795,225700000.0
2007-11-07 00:51:00,2.0879,2.08795,2.08785,2.08785,128800000.0
2007-11-07 00:52:00,2.0879,2.08795,2.0879,2.0879,53600000.0
2007-11-07 00:53:00,2.0879,2.08805,2.0879,2.08805,176900000.0
2007-11-07 00:54:00,2.08805,2.08805,2.0879,2.0879,439499998.0
2007-11-07 00:55:00,2.08795,2.08805,2.08785,2.08805,282800000.0
2007-11-07 00:56:00,2.08805,2.08805,2.0879,2.08795,120800000.0
2007-11-07 00:57:00,2.08795,2.08805,2.08795,2.088,117100000.0
2007-11-07 00:58:00,2.088,2.0882,2.0879,2.08795,152300000.0
2007-11-07 00:59:00,2.08795,2.08805,2.08775,2.088,234200000.0
2007-11-07 01:00:00,2.088,2.088,2.08785,2.088,54400000.0
2007-11-07 01:01:00,2.088,2.08805,2.08745,2.08775,254400000.0
2007-11-07 01:02:00,2.08775,2.0878,2.08765,2.0878,164800000.0
2007-11-07 01:03:00,2.0878,2.0878,2.08765,2.0878,161300000.0
2007-11-07 01:04:00,2.0878,2.08795,2.0878,2.08795,92800000.0
2007-11-07 01:05:00,2.08795,2.08795,2.08775,2.08785,119900000.0
2007-11-07 01:06:00,2.08785,2.08805,2.08775,2.08795,116500000.0
2007-11-07 01:07:00,2.08785,2.0881,2.08785,2.08805,218500000.0
2007-11-07 01:08:00,2.08795,2.08805,2.08785,2.08805,201500004.0
2007-11-07 01:09:00,2.08805,2.08805,2.0877,2.08775,262400000.0
2007-11-07 01:10:00,2.08775,2.08775,2.08745,2.08745,227200000.0
2007-11-07 01:11:00,2.08735,2.08745,2.0872,2.08745,396799999.0
2007-11-07 01:12:00,2.08745,2.08745,2.0872,2.0872,131800000.0
2007-11-07 01:13:00,2.0872,2.0872,2.0866,2.0866,230900000.0
2007-11-07 01:14:00,2.08655,2.0867,2.08655,2.08665,270900000.0
2007-11-07 01:15:00,2.08665,2.0867,2.08655,2.08655,170400000.0
2007-11-07 01:16:00,2.08655,2.0866,2.08625,2.0863,248000000.0
2007-11-07 01:17:00,2.08625,2.08645,2.08605,2.08645,189800000.0
2007-11-07 01:18:00,2.08645,2.0866,2.0864,2.0864,129100000.0
2007-11-07 01:19:00,2.0864,2.08645,2.0862,2.08625,97700000.0
2007-11-07 01:20:00,2.08625,2.08645,2.0862,2.0862,216900000.0
2007-11-07 01:21:00,2.0862,2.08625,2.0861,2.08615,226400000.0
2007-11-07 01:22:00,2.08615,2.08645,2.08615,2.08625,370700000.0
2007-11-07 01:23:00,2.08625,2.08655,2.08625,2.0865,211400000.0
2007-11-07 01:24:00,2.08645,2.0865,2.086,2.08635,420800000.0
2007-11-07 01:25:00,2.08635,2.0864,2.08595,2.08625,496000000.0
2007-11-07 01:26:00,2.08625,2.0866,2.0862,2.0864,208800000.0
2007-11-07 01:27:00,2.0864,2.0866,2.08625,2.0866,307300000.0
2007-11-07 01:28:00,2.0866,2.08705,2.0864,2.08695,250400000.0
2007-11-07 01:29:00,2.08705,2.08715,2.0866,2.08665,398000000.0
2007-11-07 01:30:00,2.08665,2.08665,2.08655,2.08665,110900000.0
2007-11-07 01:31:00,2.08665,2.08665,2.08665,2.08665,3600000.0
2007-11-07 01:32:00,2.0867,2.0868,2.08665,2.0868,122700000.0
2007-11-07 01:33:00,2.0868,2.0868,2.08675,2.08675,221100000.0
2007-11-07 01:34:00,2.08675,2.0869,2.08675,2.0869,355200000.0
2007-11-07 01:35:00,2.0869,2.0871,2.0866,2.0871,249300000.0
2007-11-07 01:36:00,2.0871,2.0871,2.08685,2.087,200300000.0
2007-11-07 01:37:00,2.087,2.087,2.08695,2.08695,36800000.0
2007-11-07 01:38:00,2.08685,2.0871,2.08685,2.0871,70400000.0
2007-11-07 01:39:00,2.0871,2.0871,2.08675,2.08695,195299998.0
2007-11-07 01:40:00,2.08695,2.08705,2.08685,2.08705,217700000.0
2007-11-07 01:41:00,2.08705,2.08705,2.087,2.087,124800000.0
2007-11-07 01:42:00,2.087,2.08705,2.08695,2.087,278900000.0
2007-11-07 01:43:00,2.087,2.087,2.08695,2.08695,127200000.0
2007-11-07 01:44:00,2.08695,2.08695,2.08685,2.08695,121600000.0
2007-11-07 01:45:00,2.08695,2.08695,2.08695,2.08695,77600000.0
2007-11-07 01:46:00,2.08695,2.08705,2.08685,2.08705,44100000.0
2007-11-07 01:47:00,2.08705,2.08705,2.08685,2.08695,167200000.0
2007-11-07 01:48:00,2.08695,2.08705,2.08665,2.08695,201200002.0
2007-11-07 01:49:00,2.08695,2.08695,2.08675,2.08675,115700000.0
2007-11-07 01:50:00,2.08675,2.08685,2.0867,2.08685,121600000.0
2007-11-07 01:51:00,2.08665,2.08695,2.08665,2.08695,131100000.0
2007-11-07 01:52:00,2.08695,2.08695,2.08695,2.08695,96000000.0
2007-11-07 01:53:00,2.08695,2.08695,2.08665,2.08675,351200010.0
2007-11-07 01:54:00,2.08675,2.08695,2.08675,2.08695,150700004.0
2007-11-07 01:55:00,2.08695,2.08695,2.08675,2.08695,327800017.0
2007-11-07 01:56:00,2.08695,2.08695,2.08675,2.08675,266100000.0
2007-11-07 01:57:00,2.08695,2.0871,2.08675,2.0871,253400000.0
2007-11-07 01:58:00,2.0871,2.0871,2.08695,2.08695,90200000.0
2007-11-07 01:59:00,2.087,2.08705,2.08695,2.08705,45700000.0
2007-11-07 02:00:00,2.08705,2.0873,2.08705,2.0872,223500000.0
2007-11-07 02:01:00,2.0872,2.0873,2.08715,2.0872,347400000.0
2007-11-07 02:02:00,2.0872,2.0872,2.0871,2.08715,165500000.0
2007-11-07 02:03:00,2.08715,2.0872,2.0871,2.0871,264500000.0
2007-11-07 02:04:00,2.0871,2.0871,2.08695,2.087,196800000.0
2007-11-07 02:05:00,2.087,2.0871,2.08695,2.0871,165600000.0
2007-11-07 02:06:00,2.0871,2.0871,2.08695,2.087,246400000.0
2007-11-07 02:07:00,2.087,2.0871,2.08695,2.08695,165600000.0
2007-11-07 02:08:00,2.08695,2.08695,2.08695,2.08695,96000000.0
2007-11-07 02:09:00,2.08695,2.08695,2.08685,2.08685,317600000.0
2007-11-07 02:10:00,2.08685,2.087,2.08685,2.087,210999999.0
2007-11-07 02:11:00,2.087,2.0872,2.087,2.087,160800000.0
2007-11-07 02:12:00,2.087,2.087,2.08695,2.08695,73600000.0
2007-11-07 02:13:00,2.08695,2.08695,2.08685,2.08685,70600000.0
2007-11-07 02:14:00,2.08685,2.08685,2.0868,2.08685,86400000.0
2007-11-07 02:15:00,2.08685,2.08685,2.0867,2.08675,106400000.0
2007-11-07 02:16:00,2.08675,2.087,2.08675,2.08685,180000000.0
2007-11-07 02:17:00,2.08685,2.08695,2.08685,2.08695,60800000.0
2007-11-07 02:18:00,2.08695,2.08705,2.08695,2.08705,140000000.0
2007-11-07 02:19:00,2.08705,2.0871,2.08705,2.0871,124000000.0
2007-11-07 02:20:00,2.0871,2.08745,2.0871,2.0873,413300000.0
2007-11-07 02:21:00,2.08725,2.08745,2.08715,2.08715,534800002.0
2007-11-07 02:22:00,2.08715,2.08725,2.08715,2.08725,467700000.0
2007-11-07 02:23:00,2.08725,2.0873,2.08725,2.0873,201600000.0
2007-11-07 02:24:00,2.0873,2.0873,2.08715,2.08725,242100000.0
2007-11-07 02:25:00,2.08725,2.0873,2.08715,2.0872,180499999.0
2007-11-07 02:26:00,2.08715,2.08725,2.08705,2.0872,317899999.0
2007-11-07 02:27:00,2.0872,2.08725,2.08715,2.08725,123300000.0
2007-11-07 02:28:00,2.08725,2.08725,2.08705,2.0872,189500000.0
2007-11-07 02:29:00,2.0872,2.0872,2.08685,2.08695,220600000.0
2007-11-07 02:30:00,2.08695,2.08705,2.08695,2.087,248500000.0
2007-11-07 02:31:00,2.08695,2.087,2.08685,2.08685,141300001.0
2007-11-07 02:32:00,2.08695,2.087,2.08665,2.0867,459100002.0
2007-11-07 02:33:00,2.0867,2.08695,2.0867,2.08695,460300000.0
2007-11-07 02:34:00,2.0869,2.0869,2.08665,2.08685,350200000.0
2007-11-07 02:35:00,2.0868,2.0869,2.08675,2.0869,320700000.0
2007-11-07 02:36:00,2.0869,2.087,2.08675,2.0868,293600000.0
2007-11-07 02:37:00,2.0868,2.0868,2.08675,2.0868,160800000.0
2007-11-07 02:38:00,2.08675,2.08675,2.08675,2.08675,68800000.0
2007-11-07 02:39:00,2.08675,2.0868,2.08665,2.0868,344799999.0
2007-11-07 02:40:00,2.0868,2.08715,2.0868,2.08715,63100000.0
2007-11-07 02:41:00,2.08715,2.0873,2.087,2.0872,309300000.0
2007-11-07 02:42:00,2.0872,2.0872,2.08715,2.08715,165600000.0
2007-11-07 02:43:00,2.08715,2.0872,2.08705,2.0871,218200000.0
2007-11-07 02:44:00,2.0871,2.0871,2.08705,2.08705,186700000.0
2007-11-07 02:45:00,2.08705,2.0871,2.08695,2.08705,268400000.0
2007-11-07 02:46:00,2.08705,2.0871,2.08695,2.08705,311100000.0
2007-11-07 02:47:00,2.0871,2.0872,2.08705,2.08715,349200004.0
2007-11-07 02:48:00,2.08715,2.0872,2.08705,2.0871,327600000.0
2007-11-07 02:49:00,2.0871,2.08715,2.08705,2.0871,211000000.0
2007-11-07 02:50:00,2.0871,2.0871,2.08695,2.08695,236599990.0
2007-11-07 02:51:00,2.08695,2.0873,2.08695,2.08715,621099981.0
2007-11-07 02:52:00,2.08715,2.08715,2.08705,2.08705,481299980.0
2007-11-07 02:53:00,2.08705,2.08715,2.08705,2.08715,355199996.0
2007-11-07 02:54:00,2.08715,2.08715,2.08705,2.08715,788199998.0
2007-11-07 02:55:00,2.08715,2.0873,2.0871,2.0872,351900000.0
2007-11-07 02:56:00,2.0872,2.0872,2.08705,2.08705,506700002.0
2007-11-07 02:57:00,2.08705,2.0871,2.08705,2.0871,134400000.0
2007-11-07 02:58:00,2.0871,2.0871,2.08705,2.08705,213300000.0
2007-11-07 02:59:00,2.08705,2.0871,2.08705,2.0871,84600000.0
2007-11-07 03:00:00,2.0871,2.0871,2.08695,2.08705,319000001.0
2007-11-07 03:01:00,2.08705,2.08715,2.08705,2.0871,893600000.0
2007-11-07 03:02:00,2.0871,2.0872,2.08705,2.0871,789000000.0
2007-11-07 03:03:00,2.0871,2.08725,2.08705,2.0871,377400000.0
2007-11-07 03:04:00,2.0871,2.08725,2.08705,2.08705,599000000.0
2007-11-07 03:05:00,2.08705,2.08725,2.08695,2.0871,627800000.0
2007-11-07 03:06:00,2.08705,2.08715,2.08695,2.08715,438400000.0
2007-11-07 03:07:00,2.0871,2.08715,2.08705,2.08705,135400000.0
2007-11-07 03:08:00,2.08695,2.08705,2.08695,2.08695,658100000.0
2007-11-07 03:09:00,2.08695,2.08705,2.08695,2.08695,246200000.0
2007-11-07 03:10:00,2.08695,2.0871,2.08695,2.0871,220600000.0
2007-11-07 03:11:00,2.0871,2.0871,2.08675,2.08675,428900000.0
2007-11-07 03:12:00,2.08675,2.08685,2.08675,2.08675,836200000.0
2007-11-07 03:13:00,2.08675,2.0868,2.08675,2.0868,450500000.0
2007-11-07 03:14:00,2.08675,2.08685,2.08675,2.0868,391100000.0
2007-11-07 03:15:00,2.0868,2.0871,2.08675,2.08685,536000000.0
2007-11-07 03:16:00,2.08685,2.0869,2.08685,2.0869,139200000.0
2007-11-07 03:17:00,2.08695,2.08695,2.08675,2.0869,182199998.0
2007-11-07 03:18:00,2.0869,2.087,2.08685,2.087,271200000.0
2007-11-07 03:19:00,2.087,2.08705,2.08695,2.087,475800000.0
2007-11-07 03:20:00,2.087,2.0871,2.08695,2.08695,329000000.0
2007-11-07 03:21:00,2.08695,2.0871,2.08685,2.0871,511099997.0
2007-11-07 03:22:00,2.0872,2.0872,2.08695,2.0871,291599998.0
2007-11-07 03:23:00,2.08705,2.0871,2.08705,2.0871,89600000.0
2007-11-07 03:24:00,2.0871,2.0871,2.08705,2.08705,177700000.0
2007-11-07 03:25:00,2.08705,2.08725,2.08705,2.08705,105500000.0
2007-11-07 03:26:00,2.08705,2.08725,2.08705,2.08725,107400000.0
2007-11-07 03:27:00,2.08725,2.08725,2.08705,2.0871,80600000.0
2007-11-07 03:28:00,2.08725,2.08725,2.0871,2.0872,47600000.0
2007-11-07 03:29:00,2.0872,2.08725,2.0872,2.08725,38400000.0
2007-11-07 03:30:00,2.08725,2.08725,2.08725,2.08725,1900000.0
2007-11-07 03:31:00,2.08725,2.08725,2.08725,2.08725,2000000.0
2007-11-07 03:32:00,2.08725,2.08725,2.08715,2.08725,6600000.0
2007-11-07 03:33:00,2.08725,2.08725,2.0872,2.08725,7450000.0
2007-11-07 03:34:00,2.08725,2.08725,2.08725,2.08725,1350000.0
2007-11-07 03:35:00,2.08725,2.0873,2.08715,2.0873,241900000.0
2007-11-07 03:36:00,2.0873,2.08755,2.08715,2.08755,372099995.0
2007-11-07 03:37:00,2.08755,2.0876,2.0875,2.0876,207500000.0
2007-11-07 03:38:00,2.0876,2.0876,2.08755,2.0876,267400000.0
2007-11-07 03:39:00,2.0876,2.0876,2.08745,2.0876,236400000.0
2007-11-07 03:40:00,2.0876,2.0876,2.08745,2.08745,327100000.0
2007-11-07 03:41:00,2.08745,2.0876,2.08735,2.0876,425500000.0
2007-11-07 03:42:00,2.0876,2.0876,2.0874,2.08745,197900000.0
2007-11-07 03:43:00,2.08745,2.0876,2.08745,2.08745,225300000.0
2007-11-07 03:44:00,2.08745,2.08745,2.0872,2.08735,284600000.0
2007-11-07 03:45:00,2.0873,2.08735,2.08725,2.08735,323999999.0
2007-11-07 03:46:00,2.08735,2.08735,2.0873,2.0873,224200000.0
2007-11-07 03:47:00,2.08735,2.08735,2.08715,2.08725,477600001.0
2007-11-07 03:48:00,2.08725,2.08725,2.08725,2.08725,109000000.0
2007-11-07 03:49:00,2.08725,2.08725,2.08715,2.08715,222700000.0
2007-11-07 03:50:00,2.08715,2.0872,2.08705,2.08705,146800000.0
2007-11-07 03:51:00,2.08705,2.0874,2.08705,2.08725,498700001.0
2007-11-07 03:52:00,2.08725,2.08725,2.08715,2.08725,108800000.0
2007-11-07 03:53:00,2.08725,2.08725,2.0872,2.0872,205300000.0
2007-11-07 03:54:00,2.0872,2.0873,2.08715,2.08715,261700000.0
2007-11-07 03:55:00,2.08715,2.0873,2.08715,2.0872,640300000.0
2007-11-07 03:56:00,2.0872,2.0873,2.0872,2.08725,349600000.0
2007-11-07 03:57:00,2.08725,2.0873,2.08715,2.0873,198900000.0
2007-11-07 03:58:00,2.0873,2.0873,2.08715,2.08725,211200000.0
2007-11-07 03:59:00,2.08725,2.0873,2.08715,2.08725,200000000.0
2007-11-07 04:00:00,2.08725,2.08735,2.087,2.087,330100001.0
2007-11-07 04:01:00,2.08705,2.0873,2.08695,2.0872,507600004.0
2007-11-07 04:02:00,2.0872,2.0873,2.0871,2.08725,391700000.0
2007-11-07 04:03:00,2.08725,2.0876,2.0872,2.0873,366800000.0
2007-11-07 04:04:00,2.0873,2.08745,2.08725,2.0874,373800000.0
2007-11-07 04:05:00,2.0874,2.08745,2.08735,2.0874,258899998.0
2007-11-07 04:06:00,2.08745,2.08745,2.08735,2.08745,330700000.0
2007-11-07 04:07:00,2.08745,2.08745,2.08725,2.08745,591499995.0
2007-11-07 04:08:00,2.08745,2.08745,2.08725,2.08745,864499982.0
2007-11-07 04:09:00,2.08745,2.0875,2.08705,2.08745,262800000.0
2007-11-07 04:10:00,2.08715,2.08715,2.08715,2.08715,272000000.0
2007-11-07 04:11:00,2.08715,2.08755,2.08715,2.08755,310700000.0
2007-11-07 04:12:00,2.08755,2.0878,2.0875,2.0878,109500000.0
2007-11-07 04:13:00,2.0878,2.08785,2.08775,2.0878,389400000.0
2007-11-07 04:14:00,2.0878,2.08825,2.0878,2.0882,431100000.0
2007-11-07 04:15:00,2.0882,2.0885,2.0882,2.0883,198400000.0
2007-11-07 04:16:00,2.0883,2.0883,2.08805,2.08805,195200000.0
2007-11-07 04:17:00,2.08795,2.0881,2.0879,2.0879,438900006.0
2007-11-07 04:18:00,2.0879,2.0879,2.08785,2.0879,274000000.0
2007-11-07 04:19:00,2.0879,2.088,2.0879,2.0879,160800000.0
2007-11-07 04:20:00,2.0879,2.08815,2.0879,2.088,224000000.0
2007-11-07 04:21:00,2.088,2.08825,2.08795,2.08805,201599998.0
2007-11-07 04:22:00,2.08805,2.0887,2.08805,2.0887,219800000.0
2007-11-07 04:23:00,2.0887,2.089,2.0887,2.0889,394700000.0
2007-11-07 04:24:00,2.0889,2.0889,2.08865,2.08875,429700000.0
2007-11-07 04:25:00,2.08875,2.0891,2.0887,2.0891,603100000.0
2007-11-07 04:26:00,2.089,2.0895,2.0888,2.08945,658000000.0
2007-11-07 04:27:00,2.08955,2.09025,2.0891,2.09025,727100003.0
2007-11-07 04:28:00,2.09025,2.0928,2.09005,2.0925,615900000.0
2007-11-07 04:29:00,2.09245,2.0945,2.09245,2.0944,810700002.0
2007-11-07 04:30:00,2.0943,2.09485,2.0939,2.0939,582700000.0
2007-11-07 04:31:00,2.09395,2.09395,2.09265,2.0929,684950000.0
2007-11-07 04:32:00,2.0929,2.0929,2.09195,2.09195,544800000.0
2007-11-07 04:33:00,2.092,2.09205,2.0915,2.092,626199999.0
2007-11-07 04:34:00,2.0922,2.0934,2.09215,2.0932,1191500009.0
2007-11-07 04:35:00,2.09325,2.09325,2.09275,2.09275,924300005.0
2007-11-07 04:36:00,2.09275,2.09315,2.09255,2.0927,315700000.0
2007-11-07 04:37:00,2.0927,2.09375,2.09255,2.0936,469650001.0
2007-11-07 04:38:00,2.0936,2.09385,2.09345,2.0935,252900000.0
2007-11-07 04:39:00,2.0935,2.0939,2.09315,2.09365,411700000.0
2007-11-07 04:40:00,2.09365,2.09365,2.093,2.0932,350100000.0
2007-11-07 04:41:00,2.0932,2.09335,2.0931,2.0931,385600000.0
2007-11-07 04:42:00,2.093,2.09315,2.0926,2.0926,424300000.0
2007-11-07 04:43:00,2.0926,2.09265,2.092,2.09245,482500004.0
2007-11-07 04:44:00,2.09245,2.0928,2.0922,2.09235,419300004.0
2007-11-07 04:45:00,2.09235,2.09255,2.09235,2.0925,128300000.0
2007-11-07 04:46:00,2.0925,2.0925,2.0922,2.0924,533700004.0
2007-11-07 04:47:00,2.0924,2.0924,2.09225,2.0924,588799996.0
2007-11-07 04:48:00,2.0923,2.0926,2.0919,2.09245,654800001.0
2007-11-07 04:49:00,2.0925,2.0929,2.09145,2.0915,610300002.0
2007-11-07 04:50:00,2.09145,2.092,2.0914,2.0915,760200002.0
2007-11-07 04:51:00,2.0915,2.09185,2.0912,2.0913,565400000.0
2007-11-07 04:52:00,2.0913,2.0925,2.09125,2.0917,462900000.0
2007-11-07 04:53:00,2.0917,2.09225,2.0917,2.0922,353700000.0
2007-11-07 04:54:00,2.0922,2.0922,2.0913,2.0918,350900004.0
2007-11-07 04:55:00,2.09185,2.0922,2.0918,2.09185,236900000.0
2007-11-07 04:56:00,2.09185,2.09225,2.09185,2.0921,284900000.0
2007-11-07 04:57:00,2.0922,2.0923,2.09165,2.0918,346700000.0
2007-11-07 04:58:00,2.0918,2.0923,2.09145,2.0921,306700000.0
2007-11-07 04:59:00,2.0921,2.0924,2.09145,2.0915,463200000.0
2007-11-07 05:00:00,2.0915,2.0918,2.0915,2.0918,380800000.0
2007-11-07 05:01:00,2.0918,2.0922,2.0915,2.0922,372800000.0
2007-11-07 05:02:00,2.0922,2.09245,2.0922,2.0923,179900000.0
2007-11-07 05:03:00,2.09225,2.09225,2.0922,2.0922,46400000.0
2007-11-07 05:04:00,2.0922,2.0923,2.09175,2.09195,441049998.0
2007-11-07 05:05:00,2.09195,2.0921,2.09195,2.092,141200000.0
2007-11-07 05:06:00,2.092,2.0921,2.09175,2.09205,460300000.0
2007-11-07 05:07:00,2.0921,2.09225,2.0921,2.0921,205200000.0
2007-11-07 05:08:00,2.0921,2.0923,2.09205,2.0922,239300000.0
2007-11-07 05:09:00,2.0922,2.0925,2.0922,2.0922,335200000.0
2007-11-07 05:10:00,2.0922,2.0925,2.09205,2.0925,500399991.0
2007-11-07 05:11:00,2.0925,2.0925,2.09245,2.09245,218400000.0
2007-11-07 05:12:00,2.09245,2.0925,2.09245,2.0925,229200000.0
2007-11-07 05:13:00,2.0925,2.0925,2.0921,2.0922,238400000.0
2007-11-07 05:14:00,2.0922,2.09235,2.09205,2.09205,232600000.0
2007-11-07 05:15:00,2.0921,2.0927,2.0921,2.0925,521100003.0
2007-11-07 05:16:00,2.0925,2.0927,2.0925,2.0927,406400001.0
2007-11-07 05:17:00,2.0927,2.0928,2.09265,2.0927,209600000.0
2007-11-07 05:18:00,2.0927,2.0927,2.0925,2.0925,247400000.0
2007-11-07 05:19:00,2.0925,2.0925,2.09215,2.09225,412800000.0
2007-11-07 05:20:00,2.09225,2.093,2.09225,2.0926,423000000.0
2007-11-07 05:21:00,2.0926,2.09265,2.09255,2.09255,299199999.0
2007-11-07 05:22:00,2.09255,2.0929,2.09255,2.09255,205700001.0
2007-11-07 05:23:00,2.09255,2.09315,2.0925,2.09265,323400000.0
2007-11-07 05:24:00,2.09265,2.09285,2.0925,2.09255,143899997.0
2007-11-07 05:25:00,2.09255,2.0935,2.0925,2.0935,358599998.0
2007-11-07 05:26:00,2.0935,2.0935,2.0933,2.0935,592700000.0
2007-11-07 05:27:00,2.0935,2.0935,2.093,2.093,597500000.0
2007-11-07 05:28:00,2.09295,2.09315,2.09295,2.093,803800000.0
2007-11-07 05:29:00,2.093,2.09315,2.093,2.0931,702100000.0
2007-11-07 05:30:00,2.0931,2.0931,2.09295,2.093,220900000.0
2007-11-07 05:31:00,2.093,2.093,2.0929,2.0929,399200000.0
2007-11-07 05:32:00,2.0929,2.093,2.0929,2.093,364800000.0
2007-11-07 05:33:00,2.093,2.093,2.09285,2.093,375700000.0
2007-11-07 05:34:00,2.093,2.093,2.0929,2.0929,366500000.0
2007-11-07 05:35:00,2.0929,2.0929,2.09285,2.0929,263100000.0
2007-11-07 05:36:00,2.0929,2.0929,2.0927,2.0927,454000000.0
2007-11-07 05:37:00,2.0927,2.0928,2.09255,2.09255,435100002.0
2007-11-07 05:38:00,2.09255,2.0928,2.09225,2.0925,544099997.0
2007-11-07 05:39:00,2.0925,2.0931,2.09245,2.0928,568699997.0
2007-11-07 05:40:00,2.0928,2.0931,2.09275,2.093,541899998.0
2007-11-07 05:41:00,2.093,2.0931,2.09235,2.0931,546200000.0
2007-11-07 05:42:00,2.0931,2.0939,2.0931,2.0939,630500000.0
2007-11-07 05:43:00,2.0939,2.0939,2.0932,2.09325,483600000.0
2007-11-07 05:44:00,2.09325,2.0935,2.09285,2.09305,508499999.0
2007-11-07 05:45:00,2.09305,2.09305,2.09295,2.093,300500000.0
2007-11-07 05:46:00,2.093,2.093,2.09275,2.09275,314900000.0
2007-11-07 05:47:00,2.09275,2.09275,2.09165,2.0926,342600000.0
2007-11-07 05:48:00,2.0926,2.0926,2.09245,2.0925,124800000.0
2007-11-07 05:49:00,2.0925,2.0926,2.09245,2.0926,243800000.0
2007-11-07 05:50:00,2.0926,2.0926,2.09245,2.0926,343700000.0
2007-11-07 05:51:00,2.0926,2.0926,2.09255,2.09255,300000000.0
2007-11-07 05:52:00,2.09255,2.0928,2.09245,2.09245,328300000.0
2007-11-07 05:53:00,2.09245,2.09245,2.0922,2.0923,446400000.0
2007-11-07 05:54:00,2.0923,2.0924,2.0922,2.0922,232000000.0
2007-11-07 05:55:00,2.0923,2.0925,2.0923,2.0923,300200000.0
2007-11-07 05:56:00,2.0923,2.0925,2.09225,2.0925,222800000.0
2007-11-07 05:57:00,2.0925,2.0926,2.09245,2.0925,541300000.0
2007-11-07 05:58:00,2.0925,2.0929,2.0925,2.0929,245500000.0
2007-11-07 05:59:00,2.0929,2.093,2.0929,2.0929,504000000.0
2007-11-07 06:00:00,2.0929,2.0929,2.0927,2.0927,454600000.0
2007-11-07 06:01:00,2.0927,2.0927,2.09265,2.0927,265000000.0
2007-11-07 06:02:00,2.0927,2.0928,2.0927,2.0928,490400000.0
2007-11-07 06:03:00,2.0928,2.093,2.0928,2.09295,291400000.0
2007-11-07 06:04:00,2.09285,2.0935,2.09285,2.09315,247800000.0
2007-11-07 06:05:00,2.09315,2.09345,2.09285,2.0934,281400000.0
2007-11-07 06:06:00,2.0934,2.0934,2.09325,2.09325,310400000.0
2007-11-07 06:07:00,2.0933,2.0933,2.09275,2.09295,823600013.0
2007-11-07 06:08:00,2.093,2.0931,2.0928,2.093,529499998.0
2007-11-07 06:09:00,2.093,2.0931,2.093,2.0931,413600000.0
2007-11-07 06:10:00,2.0931,2.0933,2.0931,2.0933,415200000.0
2007-11-07 06:11:00,2.0933,2.0935,2.09315,2.0934,372600000.0
2007-11-07 06:12:00,2.0934,2.0936,2.0932,2.0934,492100000.0
2007-11-07 06:13:00,2.0934,2.0941,2.0934,2.09405,509100000.0
2007-11-07 06:14:00,2.09405,2.0941,2.09365,2.0939,535100000.0
2007-11-07 06:15:00,2.0939,2.0943,2.0937,2.0938,510000000.0
2007-11-07 06:16:00,2.0938,2.094,2.0937,2.0938,615800002.0
2007-11-07 06:17:00,2.0938,2.0939,2.0938,2.0938,424800000.0
2007-11-07 06:18:00,2.0938,2.0938,2.0936,2.0936,397500000.0
2007-11-07 06:19:00,2.0936,2.0938,2.09355,2.0936,292000000.0
2007-11-07 06:20:00,2.0936,2.0938,2.0936,2.0937,503200000.0
2007-11-07 06:21:00,2.0937,2.094,2.0937,2.0938,385900000.0
2007-11-07 06:22:00,2.0938,2.094,2.09365,2.0939,493500000.0
2007-11-07 06:23:00,2.0939,2.0943,2.0939,2.0939,577700000.0
2007-11-07 06:24:00,2.09375,2.0938,2.09365,2.0938,493700000.0
2007-11-07 06:25:00,2.0938,2.0942,2.0937,2.0941,251100000.0
2007-11-07 06:26:00,2.0941,2.0941,2.09395,2.09395,285900000.0
2007-11-07 06:27:00,2.09395,2.09395,2.0938,2.0938,90400000.0
2007-11-07 06:28:00,2.0938,2.0939,2.09375,2.0939,158400000.0
2007-11-07 06:29:00,2.0939,2.0939,2.09365,2.09375,164799999.0
2007-11-07 06:30:00,2.09375,2.09395,2.09375,2.09385,149500000.0
2007-11-07 06:31:00,2.09375,2.0939,2.09375,2.0939,304100000.0
2007-11-07 06:32:00,2.09385,2.094,2.09375,2.0939,481700000.0
2007-11-07 06:33:00,2.0939,2.094,2.09255,2.09335,581700000.0
2007-11-07 06:34:00,2.09325,2.0933,2.0932,2.0932,453700000.0
2007-11-07 06:35:00,2.0932,2.0935,2.0932,2.0935,628200000.0
2007-11-07 06:36:00,2.0935,2.0935,2.0932,2.0932,241400000.0
2007-11-07 06:37:00,2.0932,2.0932,2.09315,2.09315,220800000.0
2007-11-07 06:38:00,2.09315,2.0933,2.09315,2.0933,671700000.0
2007-11-07 06:39:00,2.0933,2.09335,2.09315,2.0932,505200000.0
2007-11-07 06:40:00,2.0932,2.09325,2.0932,2.0932,471400000.0
2007-11-07 06:41:00,2.0932,2.0932,2.09315,2.0932,312000000.0
2007-11-07 06:42:00,2.0932,2.0932,2.09315,2.09315,259200000.0
2007-11-07 06:43:00,2.09315,2.0935,2.0931,2.09345,746500002.0
2007-11-07 06:44:00,2.09345,2.0936,2.09345,2.0936,698300001.0
2007-11-07 06:45:00,2.0936,2.0939,2.0936,2.0937,424900000.0
2007-11-07 06:46:00,2.0937,2.094,2.0933,2.0939,521399998.0
2007-11-07 06:47:00,2.09395,2.09425,2.09355,2.0942,438200000.0
2007-11-07 06:48:00,2.0942,2.0944,2.0942,2.09435,126800000.0
2007-11-07 06:49:00,2.0942,2.09435,2.09405,2.09435,176000000.0
2007-11-07 06:50:00,2.09435,2.09435,2.09415,2.0943,257250000.0
2007-11-07 06:51:00,2.0943,2.0943,2.09375,2.09405,511100000.0
2007-11-07 06:52:00,2.09405,2.09405,2.0938,2.0939,421000000.0
2007-11-07 06:53:00,2.09385,2.0942,2.09375,2.0939,566899996.0
2007-11-07 06:54:00,2.0939,2.0939,2.0935,2.0936,602400000.0
2007-11-07 06:55:00,2.0936,2.0936,2.09355,2.09355,206100000.0
2007-11-07 06:56:00,2.09355,2.0937,2.09355,2.0936,289800000.0
2007-11-07 06:57:00,2.0936,2.0936,2.0936,2.0936,132800000.0
2007-11-07 06:58:00,2.0936,2.0936,2.0934,2.0935,308550000.0
2007-11-07 06:59:00,2.0935,2.0938,2.09345,2.0938,141900000.0
2007-11-07 07:00:00,2.0938,2.0938,2.09375,2.09375,135900000.0
2007-11-07 07:01:00,2.09375,2.0938,2.09355,2.0938,354200005.0
2007-11-07 07:02:00,2.0938,2.0938,2.09365,2.09365,204600000.0
2007-11-07 07:03:00,2.09365,2.0938,2.09365,2.0938,336700000.0
2007-11-07 07:04:00,2.0938,2.09395,2.0938,2.09395,224700000.0
2007-11-07 07:05:00,2.09395,2.09415,2.0938,2.09385,215700000.0
2007-11-07 07:06:00,2.094,2.094,2.0938,2.0938,395300002.0
2007-11-07 07:07:00,2.0938,2.0939,2.09375,2.0938,251999999.0
2007-11-07 07:08:00,2.0938,2.09385,2.0938,2.09385,37587500.0
2007-11-07 07:09:00,2.09385,2.0939,2.0937,2.09385,75212500.0
2007-11-07 07:10:00,2.09385,2.09385,2.09365,2.0937,260552500.0
2007-11-07 07:11:00,2.0937,2.0937,2.09345,2.09345,309400000.0
2007-11-07 07:12:00,2.09345,2.0936,2.09345,2.0936,348300000.0
2007-11-07 07:13:00,2.0936,2.0936,2.0933,2.09335,325600000.0
2007-11-07 07:14:00,2.09335,2.0936,2.09315,2.0933,406399999.0
2007-11-07 07:15:00,2.0933,2.0936,2.09325,2.0934,471999998.0
2007-11-07 07:16:00,2.0934,2.0937,2.0934,2.0937,221100000.0
2007-11-07 07:17:00,2.0937,2.094,2.09355,2.094,395000000.0
2007-11-07 07:18:00,2.094,2.09445,2.09365,2.094,513100000.0
2007-11-07 07:19:00,2.094,2.09405,2.0938,2.094,187700000.0
2007-11-07 07:20:00,2.094,2.094,2.0938,2.0938,177300000.0
2007-11-07 07:21:00,2.0938,2.09385,2.0937,2.0938,384800000.0
2007-11-07 07:22:00,2.0938,2.09385,2.0937,2.0938,456200000.0
2007-11-07 07:23:00,2.0938,2.0941,2.09365,2.09395,214000000.0
2007-11-07 07:24:00,2.09395,2.094,2.09385,2.094,408100000.0
2007-11-07 07:25:00,2.094,2.094,2.0939,2.09395,280000000.0
2007-11-07 07:26:00,2.09395,2.09455,2.09395,2.0945,573900000.0
2007-11-07 07:27:00,2.0945,2.09465,2.0942,2.09435,781400000.0
2007-11-07 07:28:00,2.0943,2.0946,2.0943,2.0946,841400000.0
2007-11-07 07:29:00,2.0946,2.0946,2.09425,2.0944,756700000.0
2007-11-07 07:30:00,2.0944,2.0944,2.094,2.0941,906800000.0
2007-11-07 07:31:00,2.0941,2.0942,2.0941,2.0941,520800000.0
2007-11-07 07:32:00,2.0941,2.0945,2.0937,2.0938,914600000.0
2007-11-07 07:33:00,2.0938,2.0939,2.09375,2.0938,530400001.0
2007-11-07 07:34:00,2.09375,2.0939,2.09355,2.0939,824600000.0
2007-11-07 07:35:00,2.0939,2.0939,2.09365,2.09365,172000000.0
2007-11-07 07:36:00,2.09365,2.0938,2.0936,2.0938,745000000.0
2007-11-07 07:37:00,2.0938,2.0938,2.09355,2.0937,839200000.0
2007-11-07 07:38:00,2.0937,2.0939,2.0937,2.09385,293900000.0
2007-11-07 07:39:00,2.09385,2.09445,2.09385,2.09435,490400000.0
2007-11-07 07:40:00,2.0945,2.0945,2.0943,2.09445,284100000.0
2007-11-07 07:41:00,2.09445,2.09445,2.0941,2.0942,530800000.0
2007-11-07 07:42:00,2.0942,2.0944,2.09415,2.09425,488100000.0
2007-11-07 07:43:00,2.0943,2.0943,2.094,2.0942,363500000.0
2007-11-07 07:44:00,2.0942,2.0945,2.0942,2.0945,469900000.0
2007-11-07 07:45:00,2.0945,2.0947,2.09445,2.0947,480300000.0
2007-11-07 07:46:00,2.0947,2.0948,2.09455,2.0946,510400000.0
2007-11-07 07:47:00,2.0946,2.0947,2.09455,2.0946,326400000.0
2007-11-07 07:48:00,2.0946,2.0946,2.09435,2.0944,683200000.0
2007-11-07 07:49:00,2.0944,2.0945,2.0942,2.0943,688000000.0
2007-11-07 07:50:00,2.0943,2.0943,2.0941,2.0941,457000000.0
2007-11-07 07:51:00,2.0941,2.0942,2.09395,2.0942,558200000.0
2007-11-07 07:52:00,2.0942,2.0944,2.0942,2.09425,439200000.0
2007-11-07 07:53:00,2.09435,2.0947,2.09425,2.0943,583399999.0
2007-11-07 07:54:00,2.0943,2.0946,2.0943,2.09455,369500000.0
2007-11-07 07:55:00,2.09455,2.0947,2.09455,2.0947,348000000.0
2007-11-07 07:56:00,2.0947,2.0948,2.09455,2.0948,198600000.0
2007-11-07 07:57:00,2.0948,2.0948,2.09425,2.09425,406499999.0
2007-11-07 07:58:00,2.09425,2.0945,2.09425,2.0945,452100006.0
2007-11-07 07:59:00,2.0945,2.0945,2.09435,2.09445,392100000.0
2007-11-07 08:00:00,2.09435,2.0946,2.09435,2.09445,544900000.0
2007-11-07 08:01:00,2.09445,2.0946,2.09445,2.0946,306100000.0
2007-11-07 08:02:00,2.0946,2.0946,2.09445,2.09455,321800000.0
2007-11-07 08:03:00,2.09455,2.0946,2.09445,2.09455,321600000.0
2007-11-07 08:04:00,2.09455,2.0953,2.0945,2.09515,670100000.0
2007-11-07 08:05:00,2.09515,2.0955,2.0949,2.0951,824100004.0
2007-11-07 08:06:00,2.09505,2.0953,2.09485,2.09485,499500001.0
2007-11-07 08:07:00,2.0949,2.0952,2.09475,2.0951,528999996.0
2007-11-07 08:08:00,2.0951,2.0951,2.0948,2.0948,501200000.0
2007-11-07 08:09:00,2.0948,2.095,2.0948,2.0948,635200000.0
2007-11-07 08:10:00,2.0948,2.0949,2.09445,2.0949,486800000.0
2007-11-07 08:11:00,2.0949,2.095,2.0946,2.0948,464600000.0
2007-11-07 08:12:00,2.0948,2.0948,2.0947,2.0947,461600000.0
2007-11-07 08:13:00,2.0947,2.0947,2.0944,2.0945,661600000.0
2007-11-07 08:14:00,2.0945,2.0945,2.09445,2.09445,296600000.0
2007-11-07 08:15:00,2.09445,2.0946,2.09445,2.09445,345200000.0
2007-11-07 08:16:00,2.09445,2.09445,2.0935,2.0935,317600000.0
2007-11-07 08:17:00,2.0935,2.0937,2.0935,2.0937,446400000.0
2007-11-07 08:18:00,2.0937,2.0939,2.0936,2.0939,540000000.0
2007-11-07 08:19:00,2.0939,2.0941,2.09375,2.094,466100001.0
2007-11-07 08:20:00,2.094,2.0941,2.09395,2.0941,368000000.0
2007-11-07 08:21:00,2.0941,2.0947,2.09405,2.0946,320200000.0
2007-11-07 08:22:00,2.0946,2.09465,2.09445,2.0946,443000000.0
2007-11-07 08:23:00,2.0946,2.0946,2.0945,2.0946,676900000.0
2007-11-07 08:24:00,2.0946,2.0946,2.0945,2.0945,272900000.0
2007-11-07 08:25:00,2.0945,2.09455,2.09445,2.09455,165900000.0
2007-11-07 08:26:00,2.09455,2.0946,2.09415,2.0942,216700000.0
2007-11-07 08:27:00,2.09425,2.09425,2.09405,2.09405,111200000.0
2007-11-07 08:28:00,2.09405,2.0941,2.09365,2.094,292300000.0
2007-11-07 08:29:00,2.094,2.09405,2.09375,2.09385,340300000.0
2007-11-07 08:30:00,2.09385,2.0942,2.09385,2.09405,162400000.0
2007-11-07 08:31:00,2.09405,2.09425,2.09405,2.09425,310600000.0
2007-11-07 08:32:00,2.09425,2.0947,2.09395,2.0946,313600000.0
2007-11-07 08:33:00,2.0946,2.0949,2.09455,2.0946,295200000.0
2007-11-07 08:34:00,2.0946,2.0946,2.0938,2.09385,462300000.0
2007-11-07 08:35:00,2.09385,2.09405,2.09385,2.094,409600001.0
2007-11-07 08:36:00,2.09395,2.094,2.09355,2.09355,355700000.0
2007-11-07 08:37:00,2.0936,2.094,2.0936,2.09385,434299998.0
2007-11-07 08:38:00,2.094,2.094,2.0938,2.0938,291100000.0
2007-11-07 08:39:00,2.0939,2.09395,2.0938,2.09395,458000000.0
2007-11-07 08:40:00,2.09395,2.0941,2.09375,2.09385,320000000.0
2007-11-07 08:41:00,2.09385,2.09425,2.09385,2.0941,491100000.0
2007-11-07 08:42:00,2.0941,2.0942,2.0941,2.09415,328299992.0
2007-11-07 08:43:00,2.09415,2.0942,2.0941,2.0942,204000000.0
2007-11-07 08:44:00,2.0942,2.09425,2.09415,2.0942,238900000.0
2007-11-07 08:45:00,2.0942,2.0945,2.0942,2.0945,500800001.0
2007-11-07 08:46:00,2.0945,2.0953,2.0945,2.09505,397700000.0
2007-11-07 08:47:00,2.09505,2.09515,2.0948,2.09485,488000000.0
2007-11-07 08:48:00,2.09485,2.0951,2.09485,2.0951,271200000.0
2007-11-07 08:49:00,2.0952,2.0953,2.0951,2.09515,398200000.0
2007-11-07 08:50:00,2.09515,2.09525,2.0951,2.0952,328800000.0
2007-11-07 08:51:00,2.0952,2.09525,2.09485,2.09495,329800000.0
2007-11-07 08:52:00,2.09495,2.09495,2.0938,2.0938,577400004.0
2007-11-07 08:53:00,2.0938,2.09405,2.0938,2.094,492300001.0
2007-11-07 08:54:00,2.094,2.0942,2.0939,2.09415,541399997.0
2007-11-07 08:55:00,2.0941,2.09465,2.0941,2.09455,512000000.0
2007-11-07 08:56:00,2.09455,2.09465,2.0944,2.09465,249600000.0
2007-11-07 08:57:00,2.09465,2.09485,2.0946,2.09465,384000000.0
2007-11-07 08:58:00,2.09465,2.0948,2.09455,2.09475,103700000.0
2007-11-07 08:59:00,2.09475,2.09475,2.0944,2.0945,331200000.0
2007-11-07 09:00:00,2.0946,2.0946,2.0944,2.09445,411100000.0
2007-11-07 09:01:00,2.09445,2.09445,2.0941,2.0941,340800000.0
2007-11-07 09:02:00,2.0941,2.0946,2.094,2.0946,951799998.0
2007-11-07 09:03:00,2.09455,2.09465,2.0944,2.09445,233600000.0
2007-11-07 09:04:00,2.09445,2.09445,2.0944,2.0944,272000000.0
2007-11-07 09:05:00,2.0944,2.0945,2.09415,2.09415,301600000.0
2007-11-07 09:06:00,2.09415,2.0943,2.0941,2.0942,327200000.0
2007-11-07 09:07:00,2.0942,2.0945,2.09415,2.0945,280000000.0
2007-11-07 09:08:00,2.0945,2.0951,2.09445,2.09455,573600000.0
2007-11-07 09:09:00,2.0945,2.09505,2.09445,2.095,552100000.0
2007-11-07 09:10:00,2.09505,2.09525,2.09495,2.09505,270799999.0
2007-11-07 09:11:00,2.095,2.095,2.09415,2.0942,465000000.0
2007-11-07 09:12:00,2.0942,2.09455,2.0941,2.09425,430700000.0
2007-11-07 09:13:00,2.09425,2.0943,2.094,2.09405,327200000.0
2007-11-07 09:14:00,2.09405,2.09405,2.0934,2.0934,339900000.0
2007-11-07 09:15:00,2.0934,2.0935,2.0932,2.0934,439700000.0
2007-11-07 09:16:00,2.0934,2.0946,2.0933,2.0938,728400000.0
2007-11-07 09:17:00,2.0938,2.0939,2.0933,2.09335,667300000.0
2007-11-07 09:18:00,2.09335,2.0934,2.09305,2.09305,547200000.0
2007-11-07 09:19:00,2.09305,2.09375,2.093,2.09375,476400000.0
2007-11-07 09:20:00,2.09365,2.09385,2.0935,2.09365,481650000.0
2007-11-07 09:21:00,2.09365,2.09415,2.0936,2.0939,556800002.0
2007-11-07 09:22:00,2.0939,2.094,2.09365,2.0937,318900000.0
2007-11-07 09:23:00,2.0937,2.09395,2.0937,2.09385,228000000.0
2007-11-07 09:24:00,2.09385,2.09395,2.0935,2.0937,390100000.0
2007-11-07 09:25:00,2.094,2.09475,2.094,2.0944,630650001.0
2007-11-07 09:26:00,2.09445,2.09465,2.0944,2.09445,342400000.0
2007-11-07 09:27:00,2.09445,2.09445,2.09395,2.0941,404900000.0
2007-11-07 09:28:00,2.0941,2.09445,2.09385,2.09415,537800000.0
2007-11-07 09:29:00,2.09415,2.095,2.09405,2.09475,519100000.0
2007-11-07 09:30:00,2.09475,2.09475,2.0941,2.0943,597400000.0
2007-11-07 09:31:00,2.0943,2.0944,2.0941,2.0941,569200000.0
2007-11-07 09:32:00,2.0942,2.09435,2.0942,2.09425,397000000.0
2007-11-07 09:33:00,2.09425,2.0943,2.09395,2.09395,283200000.0
2007-11-07 09:34:00,2.09385,2.09385,2.0931,2.0933,530000000.0
2007-11-07 09:35:00,2.09335,2.0935,2.09335,2.09335,707000003.0
2007-11-07 09:36:00,2.09345,2.09365,2.0934,2.09365,482000000.0
2007-11-07 09:37:00,2.09365,2.0937,2.09355,2.0936,309200000.0
2007-11-07 09:38:00,2.0936,2.09365,2.0935,2.0936,466999998.0
2007-11-07 09:39:00,2.0936,2.09375,2.0935,2.0936,512299992.0
2007-11-07 09:40:00,2.09365,2.09365,2.09325,2.0933,614000000.0
2007-11-07 09:41:00,2.09325,2.09335,2.09305,2.0933,985900000.0
2007-11-07 09:42:00,2.0933,2.0935,2.09315,2.09325,410600000.0
2007-11-07 09:43:00,2.09325,2.0934,2.0932,2.0934,214400000.0
2007-11-07 09:44:00,2.0934,2.0935,2.0933,2.09335,388000000.0
2007-11-07 09:45:00,2.09335,2.0935,2.0933,2.0933,381800000.0
2007-11-07 09:46:00,2.09335,2.0934,2.0933,2.0933,304700000.0
2007-11-07 09:47:00,2.0933,2.0937,2.0933,2.0937,484000000.0
2007-11-07 09:48:00,2.0937,2.0941,2.0936,2.09395,1032300001.0
2007-11-07 09:49:00,2.09415,2.0948,2.09395,2.0946,1219900001.0
2007-11-07 09:50:00,2.0946,2.09465,2.094,2.09405,722800000.0
2007-11-07 09:51:00,2.09405,2.095,2.09405,2.0949,946700000.0
2007-11-07 09:52:00,2.0949,2.0951,2.0945,2.09495,541300000.0
2007-11-07 09:53:00,2.09495,2.09495,2.0945,2.0945,457300002.0
2007-11-07 09:54:00,2.0945,2.09455,2.0944,2.0944,206400000.0
2007-11-07 09:55:00,2.0944,2.0948,2.09415,2.0945,392499999.0
2007-11-07 09:56:00,2.0945,2.09465,2.0945,2.0945,163600000.0
2007-11-07 09:57:00,2.0945,2.09465,2.0945,2.09455,198100000.0
2007-11-07 09:58:00,2.09455,2.09465,2.0945,2.09455,456700000.0
2007-11-07 09:59:00,2.0946,2.0946,2.09395,2.09405,829400001.0
2007-11-07 10:00:00,2.09405,2.09455,2.09405,2.09455,409100000.0
2007-11-07 10:01:00,2.09455,2.0946,2.09415,2.09425,818500001.0
2007-11-07 10:02:00,2.0942,2.09425,2.0942,2.09425,181250000.0
2007-11-07 10:03:00,2.0942,2.09445,2.09405,2.09405,1128100004.0
2007-11-07 10:04:00,2.09405,2.09445,2.09365,2.09375,831950000.0
2007-11-07 10:05:00,2.09375,2.09425,2.09375,2.0941,1365899993.0
2007-11-07 10:06:00,2.0941,2.09425,2.0939,2.0939,699500000.0
2007-11-07 10:07:00,2.09385,2.09395,2.0936,2.09365,826200000.0
2007-11-07 10:08:00,2.09365,2.09385,2.09365,2.09365,766200001.0
2007-11-07 10:09:00,2.09365,2.09385,2.09355,2.09375,709600002.0
2007-11-07 10:10:00,2.09375,2.09385,2.0936,2.09365,653699999.0
2007-11-07 10:11:00,2.0936,2.09365,2.09325,2.09325,1011600007.0
2007-11-07 10:12:00,2.09325,2.09325,2.09305,2.09315,582900001.0
2007-11-07 10:13:00,2.09315,2.09325,2.09305,2.09315,638699998.0
2007-11-07 10:14:00,2.09315,2.09325,2.09295,2.09325,699300002.0
2007-11-07 10:15:00,2.09325,2.0935,2.0932,2.0934,455600000.0
2007-11-07 10:16:00,2.0934,2.0935,2.09315,2.09325,832599997.0
2007-11-07 10:17:00,2.09325,2.09335,2.0932,2.09325,388100001.0
2007-11-07 10:18:00,2.09325,2.09335,2.09325,2.09335,1000300001.0
2007-11-07 10:19:00,2.09335,2.09335,2.09315,2.09325,1024599992.0
2007-11-07 10:20:00,2.09325,2.09335,2.09315,2.0933,854999996.0
2007-11-07 10:21:00,2.0933,2.09355,2.09325,2.0935,759200000.0
2007-11-07 10:22:00,2.0935,2.0936,2.0933,2.0936,447000000.0
2007-11-07 10:23:00,2.0936,2.0937,2.09345,2.09365,222300000.0
2007-11-07 10:24:00,2.0937,2.094,2.09365,2.09375,1087399999.0
2007-11-07 10:25:00,2.09375,2.0938,2.0937,2.09375,472400000.0
2007-11-07 10:26:00,2.09375,2.09385,2.0937,2.09375,477800000.0
2007-11-07 10:27:00,2.09375,2.0941,2.09375,2.094,321800000.0
2007-11-07 10:28:00,2.094,2.09405,2.0938,2.09395,648600000.0
2007-11-07 10:29:00,2.09395,2.0941,2.0938,2.09405,670800000.0
2007-11-07 10:30:00,2.09405,2.0941,2.094,2.094,242100000.0
2007-11-07 10:31:00,2.09405,2.0941,2.09405,2.09405,230700000.0
2007-11-07 10:32:00,2.09405,2.0941,2.09375,2.0938,640320000.0
2007-11-07 10:33:00,2.0938,2.09475,2.0938,2.0947,566600000.0
2007-11-07 10:34:00,2.0947,2.0947,2.09395,2.0941,940600002.0
2007-11-07 10:35:00,2.0941,2.0941,2.09375,2.09395,595100001.0
2007-11-07 10:36:00,2.09395,2.09395,2.09375,2.0938,369800000.0
2007-11-07 10:37:00,2.0938,2.0941,2.09375,2.094,680499997.0
2007-11-07 10:38:00,2.094,2.09405,2.09375,2.09375,1144400014.0
2007-11-07 10:39:00,2.09375,2.0939,2.09375,2.09385,817800005.0
2007-11-07 10:40:00,2.09385,2.09435,2.0938,2.0939,1621699995.0
2007-11-07 10:41:00,2.0939,2.09405,2.09385,2.0939,1146600018.0
2007-11-07 10:42:00,2.0939,2.09405,2.09385,2.09395,1065799988.0
2007-11-07 10:43:00,2.09395,2.09395,2.09365,2.09365,1286199978.0
2007-11-07 10:44:00,2.0937,2.09385,2.0937,2.0938,1161799956.0
2007-11-07 10:45:00,2.0938,2.09385,2.09365,2.09385,772499996.0
2007-11-07 10:46:00,2.09385,2.09435,2.0938,2.0943,1447899988.0
2007-11-07 10:47:00,2.1012,2.1014,2.1011,2.1011,664400000.0
2007-11-07 10:48:00,2.0943,2.09445,2.0942,2.09445,664400000.0
2007-11-07 10:49:00,2.09445,2.09465,2.09445,2.09445,1473199993.0
2007-11-07 10:50:00,2.0945,2.09495,2.0945,2.09485,1196250004.0
2007-11-07 10:51:00,2.0948,2.0952,2.09465,2.0951,973350000.0
2007-11-07 10:52:00,2.09505,2.09545,2.09505,2.09545,990699995.0
2007-11-07 10:53:00,2.09545,2.09565,2.09535,2.09555,1445400001.0
2007-11-07 10:54:00,2.09555,2.09615,2.09545,2.09585,1233349999.0
2007-11-07 10:55:00,2.09585,2.09605,2.09575,2.09575,753350000.0
2007-11-07 10:56:00,2.0958,2.09655,2.0958,2.0964,1240899996.0
2007-11-07 10:57:00,2.09645,2.09655,2.09615,2.09635,1157299990.0
2007-11-07 10:58:00,2.09635,2.09655,2.09615,2.09625,1127599999.0
2007-11-07 10:59:00,2.09625,2.09645,2.09615,2.09645,1492000000.0
2007-11-07 11:00:00,2.09645,2.09655,2.09615,2.09635,799050000.0
2007-11-07 11:01:00,2.09635,2.09635,2.09615,2.09625,1438400009.0
2007-11-07 11:02:00,2.09635,2.09645,2.09625,2.09625,1124999995.0
2007-11-07 11:03:00,2.09625,2.09655,2.09605,2.0964,1565499990.0
2007-11-07 11:04:00,2.0964,2.09645,2.09615,2.09625,777399998.0
2007-11-07 11:05:00,2.09625,2.09655,2.09625,2.09655,730500003.0
2007-11-07 11:06:00,2.09655,2.09665,2.09615,2.09625,1480500010.0
2007-11-07 11:07:00,2.0963,2.09655,2.09585,2.09635,1190699998.0
2007-11-07 11:08:00,2.09635,2.09715,2.09635,2.09705,1518699997.0
2007-11-07 11:09:00,2.09705,2.09705,2.0966,2.09685,1039900005.0
2007-11-07 11:10:00,2.09675,2.09675,2.09635,2.09665,1169799997.0
2007-11-07 11:11:00,2.0967,2.0968,2.09645,2.0965,1035399995.0
2007-11-07 11:12:00,2.09645,2.09695,2.0964,2.09695,1664900002.0
2007-11-07 11:13:00,2.09695,2.0978,2.09695,2.09725,1388600002.0
2007-11-07 11:14:00,2.09725,2.09855,2.09725,2.09835,1985449998.0
2007-11-07 11:15:00,2.09845,2.0992,2.09815,2.09875,1257799999.0
2007-11-07 11:16:00,2.09875,2.09875,2.0981,2.0982,1625299998.0
2007-11-07 11:17:00,2.09815,2.09855,2.09785,2.0983,1311600007.0
2007-11-07 11:18:00,2.0983,2.09875,2.09805,2.09875,1073300000.0
2007-11-07 11:19:00,2.09875,2.09895,2.09855,2.09855,1066599996.0
2007-11-07 11:20:00,2.09855,2.09925,2.09845,2.0992,1082699999.0
2007-11-07 11:21:00,2.09905,2.09965,2.09865,2.09955,1565100004.0
2007-11-07 11:22:00,2.09965,2.10105,2.0995,2.09965,1145199998.0
2007-11-07 11:23:00,2.09965,2.10025,2.09915,2.09975,1258000002.0
2007-11-07 11:24:00,2.09975,2.10005,2.09955,2.09985,1036399999.0
2007-11-07 11:25:00,2.09985,2.10025,2.09965,2.10025,782800000.0
2007-11-07 11:26:00,2.10025,2.10265,2.09995,2.10135,1201500001.0
2007-11-07 11:27:00,2.10135,2.10165,2.10125,2.10145,718399999.0
2007-11-07 11:28:00,2.10145,2.10205,2.10125,2.10185,754300000.0
2007-11-07 11:29:00,2.10185,2.1019,2.10165,2.10165,919100002.0
2007-11-07 11:30:00,2.10165,2.1023,2.10165,2.1023,573000002.0
2007-11-07 11:31:00,2.1023,2.10245,2.10185,2.1023,1254599995.0
2007-11-07 11:32:00,2.10235,2.10245,2.1015,2.1021,1363999994.0
2007-11-07 11:33:00,2.1021,2.10215,2.10125,2.1015,1013699999.0
2007-11-07 11:34:00,2.1015,2.1019,2.1014,2.10155,1495599997.0
2007-11-07 11:35:00,2.10165,2.10175,2.10135,2.10145,1809599994.0
2007-11-07 11:36:00,2.10155,2.10155,2.10115,2.10125,903899997.0
2007-11-07 11:37:00,2.10125,2.10145,2.10075,2.1014,1087750003.0
2007-11-07 11:38:00,2.10135,2.10175,2.10125,2.10145,1651700001.0
2007-11-07 11:39:00,2.10145,2.10175,2.1014,2.10155,717200000.0
2007-11-07 11:40:00,2.10155,2.10165,2.10145,2.10155,851000000.0
2007-11-07 11:41:00,2.10155,2.10245,2.10155,2.1024,1325000004.0
2007-11-07 11:42:00,2.10245,2.10265,2.10195,2.10195,1498999995.0
2007-11-07 11:43:00,2.10195,2.10205,2.10175,2.10175,725300000.0
2007-11-07 11:44:00,2.10185,2.10195,2.10175,2.10185,837800000.0
2007-11-07 11:45:00,2.10185,2.10185,2.10145,2.10155,953900001.0
2007-11-07 11:46:00,2.10155,2.10155,2.10125,2.10135,1155600006.0
2007-11-07 11:47:00,2.10135,2.10155,2.10125,2.10125,1271600001.0
2007-11-07 11:48:00,2.10125,2.10165,2.10115,2.10155,1147999999.0
2007-11-07 11:49:00,2.10155,2.10265,2.10155,2.10255,1142699997.0
2007-11-07 11:50:00,2.10245,2.10245,2.10185,2.10195,959299999.0
2007-11-07 11:51:00,2.10195,2.10205,2.10165,2.10165,913700002.0
2007-11-07 11:52:00,2.10165,2.10195,2.10155,2.10175,1061549998.0
2007-11-07 11:53:00,2.10175,2.10175,2.10145,2.10145,1709200006.0
2007-11-07 11:54:00,2.10155,2.10185,2.10145,2.10165,1716999977.0
2007-11-07 11:55:00,2.10165,2.10215,2.10165,2.10195,1436199990.0
2007-11-07 11:56:00,2.101,2.1011,2.1009,2.1011,1758699990.0
2007-11-07 11:57:00,2.10285,2.10375,2.10275,2.1036,1758699990.0
2007-11-07 11:58:00,2.10365,2.10375,2.10325,2.10345,2070700004.0
2007-11-07 11:59:00,2.10345,2.1038,2.10325,2.10375,879499997.0
2007-11-07 12:00:00,2.1038,2.1038,2.1034,2.10345,785800000.0
2007-11-07 12:01:00,2.10345,2.1046,2.1034,2.1046,1298200000.0
2007-11-07 12:02:00,2.1016,2.1016,2.1015,2.1015,1358024994.0
2007-11-07 12:03:00,2.1048,2.1048,2.10395,2.10405,1358024994.0
2007-11-07 12:04:00,2.10415,2.10445,2.10375,2.10445,1204400000.0
2007-11-07 12:05:00,2.10445,2.10445,2.10415,2.10415,946350002.0
2007-11-07 12:06:00,2.10415,2.10515,2.10415,2.10515,1251900000.0
2007-11-07 12:07:00,2.10515,2.10515,2.10395,2.1043,1099799999.0
2007-11-07 12:08:00,2.1043,2.10455,2.104,2.1042,785700000.0
2007-11-07 12:09:00,2.1042,2.10445,2.10265,2.10275,901200000.0
2007-11-07 12:10:00,2.10275,2.10305,2.10235,2.10265,1297200002.0
2007-11-07 12:11:00,2.10265,2.10275,2.1023,2.1025,847300001.0
2007-11-07 12:12:00,2.1025,2.1026,2.1017,2.10175,861500000.0
2007-11-07 12:13:00,2.10175,2.1031,2.10175,2.10285,982700000.0
2007-11-07 12:14:00,2.10285,2.103,2.10265,2.10265,961400000.0
2007-11-07 12:15:00,2.10265,2.103,2.10205,2.10215,906400000.0
2007-11-07 12:16:00,2.10215,2.1022,2.1013,2.10165,1036100000.0
2007-11-07 12:17:00,2.10165,2.1025,2.10165,2.10225,721400000.0
2007-11-07 12:18:00,2.10225,2.10235,2.10225,2.10235,469500000.0
2007-11-07 12:19:00,2.1024,2.10285,2.1023,2.10235,809099999.0
2007-11-07 12:20:00,2.10235,2.1028,2.1022,2.1023,892300000.0
2007-11-07 12:21:00,2.1023,2.10245,2.1021,2.1023,790000000.0
2007-11-07 12:22:00,2.1023,2.10245,2.10215,2.10245,834000000.0
2007-11-07 12:23:00,2.10245,2.1028,2.10225,2.1026,1094800002.0
2007-11-07 12:24:00,2.1026,2.1026,2.10225,2.10255,638200000.0
2007-11-07 12:25:00,2.10255,2.10265,2.10235,2.10265,557150000.0
2007-11-07 12:26:00,2.10265,2.10265,2.10235,2.10255,552000000.0
2007-11-07 12:27:00,2.10255,2.10255,2.10235,2.1025,424099992.0
2007-11-07 12:28:00,2.1025,2.1025,2.1021,2.10225,350400000.0
2007-11-07 12:29:00,2.10225,2.10225,2.10205,2.10205,249200000.0
2007-11-07 12:30:00,2.10205,2.10205,2.1018,2.10205,836100000.0
2007-11-07 12:31:00,2.10205,2.10215,2.10165,2.10165,379000000.0
2007-11-07 12:32:00,2.10165,2.1018,2.10155,2.10165,655100000.0
2007-11-07 12:33:00,2.10165,2.10175,2.10155,2.1016,754899999.0
2007-11-07 12:34:00,2.1016,2.10165,2.1008,2.10085,865300001.0
2007-11-07 12:35:00,2.10085,2.10125,2.10085,2.101,736500000.0
2007-11-07 12:36:00,2.101,2.10175,2.101,2.10165,1368700008.0
2007-11-07 12:37:00,2.10165,2.10195,2.1016,2.1017,1049199995.0
2007-11-07 12:38:00,2.1017,2.1017,2.1014,2.10165,746100000.0
2007-11-07 12:39:00,2.10155,2.1016,2.10145,2.1015,421100000.0
2007-11-07 12:40:00,2.1015,2.10165,2.10115,2.10135,828999999.0
2007-11-07 12:41:00,2.1013,2.10135,2.1008,2.1008,1023699997.0
2007-11-07 12:42:00,2.1008,2.10095,2.10065,2.10085,593600000.0
2007-11-07 12:43:00,2.10085,2.10095,2.10075,2.1009,370900000.0
2007-11-07 12:44:00,2.1009,2.10105,2.1009,2.10105,335200000.0
2007-11-07 12:45:00,2.10105,2.10135,2.10105,2.1013,668700000.0
2007-11-07 12:46:00,2.1013,2.1017,2.1012,2.1016,779299998.0
2007-11-07 12:47:00,2.10165,2.10165,2.1014,2.10145,480600000.0
2007-11-07 12:48:00,2.10145,2.1015,2.1008,2.10085,1028800000.0
2007-11-07 12:49:00,2.10085,2.101,2.1007,2.10085,651700000.0
2007-11-07 12:50:00,2.1009,2.1011,2.10075,2.101,890499999.0
2007-11-07 12:51:00,2.101,2.1012,2.10085,2.1011,816900000.0
2007-11-07 12:52:00,2.1011,2.1011,2.1006,2.1006,874500000.0
2007-11-07 12:53:00,2.1006,2.1007,2.1006,2.1007,713100000.0
2007-11-07 12:54:00,2.1007,2.1008,2.10065,2.1007,449600000.0
2007-11-07 12:55:00,2.1007,2.10115,2.1007,2.10105,750700000.0
2007-11-07 12:56:00,2.101,2.10125,2.101,2.1012,843099995.0
2007-11-07 12:57:00,2.1012,2.1017,2.10115,2.10165,839499998.0
2007-11-07 12:58:00,2.1017,2.1017,2.1011,2.1011,1069800003.0
2007-11-07 12:59:00,2.1011,2.10155,2.1011,2.1015,660800000.0
2007-11-07 13:00:00,2.1015,2.1016,2.10125,2.10155,841400001.0
2007-11-07 13:01:00,2.10155,2.1018,2.10155,2.10175,724000004.0
2007-11-07 13:02:00,2.10175,2.1018,2.1016,2.10165,842799995.0
2007-11-07 13:03:00,2.10165,2.10175,2.1016,2.10165,585500000.0
2007-11-07 13:04:00,2.1016,2.10165,2.10115,2.10125,1457949977.0
2007-11-07 13:05:00,2.10125,2.1013,2.10095,2.10105,784950000.0
2007-11-07 13:06:00,2.10105,2.10115,2.10085,2.10085,708300000.0
2007-11-07 13:07:00,2.10085,2.1009,2.10065,2.10065,649550000.0
2007-11-07 13:08:00,2.10065,2.1008,2.1005,2.1005,783200000.0
2007-11-07 13:09:00,2.1005,2.1006,2.1002,2.10025,636500000.0
2007-11-07 13:10:00,2.10025,2.1007,2.10015,2.1007,777350002.0
2007-11-07 13:11:00,2.1007,2.1007,2.1004,2.1004,861200004.0
2007-11-07 13:12:00,2.1004,2.1004,2.1002,2.1002,415900000.0
2007-11-07 13:13:00,2.1002,2.10025,2.10015,2.10025,499300001.0
2007-11-07 13:14:00,2.10025,2.10105,2.10025,2.1004,1061900002.0
2007-11-07 13:15:00,2.1004,2.10055,2.10035,2.10035,244900000.0
2007-11-07 13:16:00,2.10035,2.10045,2.10015,2.1004,1250799998.0
2007-11-07 13:17:00,2.10035,2.1006,2.1003,2.10055,827800003.0
2007-11-07 13:18:00,2.1006,2.1006,2.10025,2.10045,555000000.0
2007-11-07 13:19:00,2.10045,2.1006,2.1003,2.1005,694849999.0
2007-11-07 13:20:00,2.10055,2.10105,2.10055,2.10105,871000000.0
2007-11-07 13:21:00,2.1011,2.10135,2.10105,2.10115,770499999.0
2007-11-07 13:22:00,2.10115,2.1013,2.10115,2.1012,387700000.0
2007-11-07 13:23:00,2.1012,2.10185,2.1011,2.10165,796500000.0
2007-11-07 13:24:00,2.10165,2.102,2.10165,2.102,1253100006.0
2007-11-07 13:25:00,2.102,2.1021,2.1018,2.10205,652600000.0
2007-11-07 13:26:00,2.10205,2.1025,2.102,2.102,436600000.0
2007-11-07 13:27:00,2.102,2.10295,2.10195,2.10255,602300000.0
2007-11-07 13:28:00,2.10255,2.10255,2.10225,2.1025,888200001.0
2007-11-07 13:29:00,2.10245,2.1025,2.1023,2.10245,679499996.0
2007-11-07 13:30:00,2.10245,2.10255,2.10235,2.1024,934199995.0
2007-11-07 13:31:00,2.10245,2.10285,2.1024,2.1028,688700001.0
2007-11-07 13:32:00,2.1028,2.1037,2.1028,2.10325,1524699995.0
2007-11-07 13:33:00,2.10315,2.10335,2.10305,2.1033,1209699998.0
2007-11-07 13:34:00,2.10325,2.1036,2.10315,2.1033,1029000003.0
2007-11-07 13:35:00,2.1033,2.10335,2.10315,2.10315,869700001.0
2007-11-07 13:36:00,2.1032,2.1032,2.10295,2.10295,824900000.0
2007-11-07 13:37:00,2.10295,2.1031,2.10265,2.1027,714900002.0
2007-11-07 13:38:00,2.1027,2.10285,2.10245,2.10285,516200000.0
2007-11-07 13:39:00,2.10285,2.10315,2.10265,2.1028,881599999.0
2007-11-07 13:40:00,2.10275,2.10285,2.10265,2.1027,1144899997.0
2007-11-07 13:41:00,2.10265,2.10285,2.10265,2.10275,684800003.0
2007-11-07 13:42:00,2.10275,2.10275,2.10265,2.10275,354200000.0
2007-11-07 13:43:00,2.10275,2.10285,2.10275,2.10285,291099999.0
2007-11-07 13:44:00,2.10285,2.10285,2.1024,2.1024,537599998.0
2007-11-07 13:45:00,2.1024,2.1027,2.1024,2.1025,884487505.0
2007-11-07 13:46:00,2.1025,2.1025,2.1022,2.1023,1566537505.0
2007-11-07 13:47:00,2.10225,2.10235,2.10225,2.10225,635299994.0
2007-11-07 13:48:00,2.1022,2.10235,2.10195,2.10215,672700002.0
2007-11-07 13:49:00,2.10215,2.10215,2.10105,2.10115,873800001.0
2007-11-07 13:50:00,2.1012,2.10125,2.10075,2.1008,909599997.0
2007-11-07 13:51:00,2.1008,2.10085,2.10065,2.10075,1127200005.0
2007-11-07 13:52:00,2.1007,2.10095,2.10045,2.1008,1188100009.0
2007-11-07 13:53:00,2.10075,2.10095,2.10005,2.10025,1236300002.0
2007-11-07 13:54:00,2.10025,2.10065,2.1002,2.10055,390300000.0
2007-11-07 13:55:00,2.10055,2.1009,2.10045,2.10085,883900001.0
2007-11-07 13:56:00,2.10085,2.1009,2.10065,2.1007,998600001.0
2007-11-07 13:57:00,2.1007,2.1008,2.10055,2.1008,1177800001.0
2007-11-07 13:58:00,2.10075,2.10115,2.10075,2.10105,1384400004.0
2007-11-07 13:59:00,2.10105,2.10125,2.10045,2.10085,1641249997.0
2007-11-07 14:00:00,2.10085,2.10095,2.10005,2.10015,1456299999.0
2007-11-07 14:01:00,2.10015,2.1002,2.09985,2.10005,1757000010.0
2007-11-07 14:02:00,2.10005,2.10045,2.1,2.10045,1342099995.0
2007-11-07 14:03:00,2.10045,2.10125,2.10045,2.10065,1121500002.0
2007-11-07 14:04:00,2.10065,2.10085,2.10055,2.10055,638500000.0
2007-11-07 14:05:00,2.10055,2.10065,2.1002,2.10025,747399999.0
2007-11-07 14:06:00,2.10025,2.10025,2.0988,2.0991,1102900000.0
2007-11-07 14:07:00,2.09925,2.1,2.09925,2.0998,1556523431.0
2007-11-07 14:08:00,2.1035,2.1035,2.1029,2.103,1905600006.0
2007-11-07 14:09:00,2.09975,2.10025,2.0997,2.10025,1905600006.0
2007-11-07 14:10:00,2.10015,2.10065,2.1001,2.10065,1951999997.0
2007-11-07 14:11:00,2.1042,2.1044,2.1041,2.1043,1172699997.0
2007-11-07 14:12:00,2.1001,2.1001,2.09965,2.09995,1172699997.0
2007-11-07 14:13:00,2.09995,2.10035,2.09985,2.10025,1193299997.0
2007-11-07 14:14:00,2.10025,2.1003,2.0999,2.1,862999996.0
2007-11-07 14:15:00,2.1,2.1002,2.09985,2.1,1868600013.0
2007-11-07 14:16:00,2.1,2.1002,2.1,2.1002,794999999.0
2007-11-07 14:17:00,2.1001,2.10045,2.0999,2.1002,1987199996.0
2007-11-07 14:18:00,2.10025,2.10065,2.10005,2.10025,1604100002.0
2007-11-07 14:19:00,2.10025,2.10055,2.10025,2.1005,344600000.0
2007-11-07 14:20:00,2.1005,2.1006,2.1002,2.1002,1646600010.0
2007-11-07 14:21:00,2.1002,2.10025,2.09995,2.10005,889199998.0
2007-11-07 14:22:00,2.10005,2.10005,2.0997,2.09985,873800000.0
2007-11-07 14:23:00,2.09985,2.10015,2.0997,2.09975,906500001.0
2007-11-07 14:24:00,2.09975,2.09995,2.09945,2.0999,826500002.0
2007-11-07 14:25:00,2.0999,2.1,2.0995,2.09955,1523099998.0
2007-11-07 14:26:00,2.09955,2.10015,2.0994,2.10015,969100001.0
2007-11-07 14:27:00,2.1029,2.1032,2.1028,2.1031,1561799997.0
2007-11-07 14:28:00,2.10025,2.10025,2.09865,2.0988,1561799997.0
2007-11-07 14:29:00,2.1033,2.1037,2.1031,2.1035,1002350003.0
2007-11-07 14:30:00,2.09935,2.10025,2.09935,2.0996,1002350003.0
2007-11-07 14:31:00,2.0996,2.0997,2.09925,2.09925,1669299996.0
2007-11-07 14:32:00,2.09935,2.09945,2.09855,2.09875,1947900006.0
2007-11-07 14:33:00,2.09875,2.09905,2.09875,2.09895,919700002.0
2007-11-07 14:34:00,2.09895,2.09905,2.09895,2.09905,544499995.0
2007-11-07 14:35:00,2.1041,2.1041,2.1035,2.1037,891399996.0
2007-11-07 14:36:00,2.09935,2.0995,2.09925,2.0994,891399996.0
2007-11-07 14:37:00,2.0994,2.09995,2.09925,2.09985,1780700007.0
2007-11-07 14:38:00,2.09985,2.10025,2.09985,2.10025,1039300001.0
2007-11-07 14:39:00,2.10025,2.1003,2.09975,2.09975,786900001.0
2007-11-07 14:40:00,2.09975,2.10025,2.09975,2.10025,530099997.0
2007-11-07 14:41:00,2.10025,2.10025,2.0998,2.0998,454200000.0
2007-11-07 14:42:00,2.0998,2.09985,2.0997,2.0997,242800002.0
2007-11-07 14:43:00,2.0997,2.10005,2.0996,2.10005,1293600008.0
2007-11-07 14:44:00,2.1001,2.10025,2.09995,2.1,780800001.0
2007-11-07 14:45:00,2.1,2.1003,2.09995,2.1003,540600000.0
2007-11-07 14:46:00,2.1003,2.10085,2.1002,2.10045,844199999.0
2007-11-07 14:47:00,2.10045,2.10065,2.1002,2.10055,1263449991.0
2007-11-07 14:48:00,2.10055,2.10075,2.10025,2.1006,784499999.0
2007-11-07 14:49:00,2.10055,2.10065,2.1005,2.10065,1221700007.0
2007-11-07 14:50:00,2.10065,2.101,2.10065,2.10095,1687400014.0
2007-11-07 14:51:00,2.10095,2.10135,2.1008,2.10125,1173199987.0
2007-11-07 14:52:00,2.10125,2.10145,2.10105,2.10135,1511699994.0
2007-11-07 14:53:00,2.10135,2.10235,2.10125,2.1023,2072499990.0
2007-11-07 14:54:00,2.1045,2.1046,2.1044,2.1046,1035500001.0
2007-11-07 14:55:00,2.10175,2.10225,2.1017,2.10215,1035500001.0
2007-11-07 14:56:00,2.10245,2.10265,2.102,2.1021,957900000.0
2007-11-07 14:57:00,2.1021,2.10215,2.10145,2.10155,1025699999.0
2007-11-07 14:58:00,2.10155,2.1019,2.10155,2.10175,1319000005.0
2007-11-07 14:59:00,2.10175,2.10225,2.10165,2.10185,879900000.0
2007-11-07 15:00:00,2.10185,2.10245,2.10185,2.10205,848100000.0
2007-11-07 15:01:00,2.10205,2.1024,2.10205,2.10225,1491499985.0
2007-11-07 15:02:00,2.10225,2.1023,2.10205,2.10225,1345000001.0
2007-11-07 15:03:00,2.10225,2.10245,2.10185,2.10245,994199996.0
2007-11-07 15:04:00,2.10245,2.10465,2.10245,2.10455,1783099991.0
2007-11-07 15:05:00,2.10465,2.10515,2.10365,2.1043,1672300002.0
2007-11-07 15:06:00,2.1043,2.1043,2.10285,2.1033,1184800003.0
2007-11-07 15:07:00,2.1033,2.10435,2.1031,2.1037,959599998.0
2007-11-07 15:08:00,2.1037,2.1037,2.10295,2.103,898400000.0
2007-11-07 15:09:00,2.103,2.10385,2.103,2.10385,913800001.0
2007-11-07 15:10:00,2.10385,2.1043,2.10375,2.1042,841100000.0
2007-11-07 15:11:00,2.1042,2.10445,2.10415,2.10435,1655150003.0
2007-11-07 15:12:00,2.10435,2.10465,2.1041,2.10425,1453000003.0
2007-11-07 15:13:00,2.10425,2.10435,2.1041,2.1043,976499999.0
2007-11-07 15:14:00,2.1043,2.10445,2.10415,2.10435,936500000.0
2007-11-07 15:15:00,2.10435,2.10435,2.10315,2.10335,985900000.0
2007-11-07 15:16:00,2.10335,2.10345,2.10295,2.10315,2101200004.0
2007-11-07 15:17:00,2.10315,2.1043,2.10315,2.10425,1094199999.0
2007-11-07 15:18:00,2.10425,2.10435,2.10365,2.10365,1123800004.0
2007-11-07 15:19:00,2.1036,2.1037,2.10325,2.1033,1290600001.0
2007-11-07 15:20:00,2.1039,2.104,2.1037,2.1038,1584199996.0
2007-11-07 15:21:00,2.10315,2.1034,2.10305,2.10315,1584199996.0
2007-11-07 15:22:00,2.10315,2.10355,2.10285,2.10285,908500002.0
2007-11-07 15:23:00,2.10285,2.10285,2.10225,2.1023,839100000.0
2007-11-07 15:24:00,2.10235,2.10245,2.10195,2.10225,1192099993.0
2007-11-07 15:25:00,2.10225,2.1023,2.1018,2.10215,887000001.0
2007-11-07 15:26:00,2.10215,2.10295,2.1021,2.10295,683500001.0
2007-11-07 15:27:00,2.10295,2.10335,2.1029,2.10325,905799999.0
2007-11-07 15:28:00,2.10325,2.1034,2.10305,2.10325,790150001.0
2007-11-07 15:29:00,2.10335,2.1037,2.10315,2.10345,1154599999.0
2007-11-07 15:30:00,2.1035,2.10385,2.1031,2.10325,1498500007.0
2007-11-07 15:31:00,2.10325,2.10335,2.10275,2.10335,855200000.0
2007-11-07 15:32:00,2.10335,2.10395,2.10335,2.10375,1346499990.0
2007-11-07 15:33:00,2.10365,2.10405,2.10365,2.104,2025999994.0
2007-11-07 15:34:00,2.104,2.10425,2.10395,2.10405,1191200002.0
2007-11-07 15:35:00,2.1039,2.1042,2.1038,2.1042,1077100001.0
2007-11-07 15:36:00,2.10385,2.10435,2.10355,2.10435,1077100001.0
2007-11-07 15:37:00,2.10435,2.10435,2.10405,2.1042,743100002.0
2007-11-07 15:38:00,2.1042,2.10425,2.10365,2.10365,1263100006.0
2007-11-07 15:39:00,2.10365,2.10405,2.10355,2.10365,1030700000.0
2007-11-07 15:40:00,2.10365,2.10375,2.10345,2.10365,944400001.0
2007-11-07 15:41:00,2.10365,2.10425,2.10365,2.10425,928699997.0
2007-11-07 15:42:00,2.10425,2.106,2.10415,2.1059,1140899997.0
2007-11-07 15:43:00,2.10595,2.10595,2.10525,2.10595,1773999996.0
2007-11-07 15:44:00,2.1034,2.1035,2.1033,2.1034,2033100002.0
2007-11-07 15:45:00,2.10535,2.10655,2.1053,2.10635,2033100002.0
2007-11-07 15:46:00,2.10635,2.10715,2.10605,2.10615,1731599999.0
2007-11-07 15:47:00,2.10625,2.10625,2.10555,2.10555,945100002.0
2007-11-07 15:48:00,2.10555,2.10605,2.10555,2.10585,1229899984.0
2007-11-07 15:49:00,2.10585,2.10595,2.10525,2.10525,1130842502.0
2007-11-07 15:50:00,2.10525,2.1056,2.10505,2.1055,1660299994.0
2007-11-07 15:51:00,2.1046,2.105,2.1043,2.1043,1366100004.0
2007-11-07 15:52:00,2.1051,2.10525,2.10465,2.10515,1366100004.0
2007-11-07 15:53:00,2.10515,2.10525,2.10475,2.10475,1930699998.0
2007-11-07 15:54:00,2.10475,2.1048,2.10455,2.1046,1236999988.0
2007-11-07 15:55:00,2.1041,2.1043,2.1039,2.1041,1932099992.0
2007-11-07 15:56:00,2.1042,2.1043,2.1039,2.1039,1932099992.0
2007-11-07 15:57:00,2.104,2.1043,2.104,2.1043,1932099992.0
2007-11-07 15:58:00,2.1044,2.1046,2.1043,2.1046,1932099992.0
2007-11-07 15:59:00,2.1048,2.1052,2.1048,2.1051,1932099992.0
2007-11-07 16:00:00,2.105,2.1055,2.1047,2.1055,1932099992.0
2007-11-07 16:01:00,2.10455,2.10505,2.10425,2.10495,1932099992.0
2007-11-07 16:02:00,2.10495,2.10495,2.1045,2.10465,2086099989.0
2007-11-07 16:03:00,2.1054,2.1055,2.1053,2.1054,1673000001.0
2007-11-07 16:04:00,2.10425,2.10465,2.10415,2.10425,1673000001.0
2007-11-07 16:05:00,2.10425,2.10445,2.10405,2.10435,1644099995.0
2007-11-07 16:06:00,2.10435,2.10465,2.10425,2.10445,1423800003.0
2007-11-07 16:07:00,2.10445,2.10455,2.10415,2.10435,880000003.0
2007-11-07 16:08:00,2.10435,2.10445,2.10385,2.10395,1069000001.0
2007-11-07 16:09:00,2.10395,2.10395,2.1038,2.10385,1961699983.0
2007-11-07 16:10:00,2.10385,2.10415,2.10385,2.10395,2106899996.0
2007-11-07 16:11:00,2.1039,2.10395,2.1036,2.10375,1610000019.0
2007-11-07 16:12:00,2.10375,2.10385,2.10345,2.10355,1887500000.0
2007-11-07 16:13:00,2.1057,2.1057,2.1051,2.1051,1988199996.0
2007-11-07 16:14:00,2.10365,2.10385,2.1035,2.10375,1988199996.0
2007-11-07 16:15:00,2.10365,2.10395,2.10365,2.10395,1330500007.0
2007-11-07 16:16:00,2.10395,2.10395,2.10365,2.1038,1183500002.0
2007-11-07 16:17:00,2.1038,2.1038,2.1035,2.1036,346200000.0
2007-11-07 16:18:00,2.1035,2.1043,2.1035,2.1042,620899999.0
2007-11-07 16:19:00,2.1042,2.1043,2.104,2.1041,304500000.0
2007-11-07 16:20:00,2.1041,2.1041,2.10385,2.1039,354200000.0
2007-11-07 16:21:00,2.1039,2.1042,2.1038,2.1041,267600000.0
2007-11-07 16:22:00,2.1041,2.1041,2.1038,2.104,454400000.0
2007-11-07 16:23:00,2.104,2.1042,2.1036,2.1036,341950000.0
2007-11-07 16:24:00,2.1036,2.1037,2.10345,2.1036,1280099991.0
2007-11-07 16:25:00,2.1036,2.1041,2.10345,2.1041,923100003.0
2007-11-07 16:26:00,2.10405,2.1044,2.10385,2.1044,811200001.0
2007-11-07 16:27:00,2.1044,2.1044,2.10395,2.1041,639899999.0
2007-11-07 16:28:00,2.1042,2.1042,2.10335,2.1034,447649997.0
2007-11-07 16:29:00,2.10335,2.1035,2.10315,2.1033,840800000.0
2007-11-07 16:30:00,2.10325,2.1042,2.1032,2.1037,512900000.0
2007-11-07 16:31:00,2.1037,2.1038,2.1036,2.1038,506300000.0
2007-11-07 16:32:00,2.1037,2.1039,2.10365,2.1038,512900000.0
2007-11-07 16:33:00,2.1038,2.1039,2.1037,2.1037,323700000.0
2007-11-07 16:34:00,2.1037,2.104,2.10365,2.104,256500000.0
2007-11-07 16:35:00,2.104,2.1043,2.1038,2.1043,417500000.0
2007-11-07 16:36:00,2.1043,2.10435,2.1039,2.1041,520200001.0
2007-11-07 16:37:00,2.104,2.1044,2.1039,2.1039,567500000.0
2007-11-07 16:38:00,2.1039,2.1041,2.10355,2.1041,520399999.0
2007-11-07 16:39:00,2.1041,2.1042,2.1039,2.1041,538100000.0
2007-11-07 16:40:00,2.1041,2.1041,2.10355,2.10385,802400000.0
2007-11-07 16:41:00,2.10385,2.1041,2.1037,2.1037,888299997.0
2007-11-07 16:42:00,2.1037,2.1038,2.1034,2.1036,638400000.0
2007-11-07 16:43:00,2.1036,2.1036,2.10335,2.1035,588700001.0
2007-11-07 16:44:00,2.1035,2.1037,2.1034,2.1035,490300000.0
2007-11-07 16:45:00,2.1035,2.1036,2.1032,2.1035,1331300006.0
2007-11-07 16:46:00,2.1035,2.104,2.1035,2.1039,334400000.0
2007-11-07 16:47:00,2.1039,2.104,2.1037,2.104,365900000.0
2007-11-07 16:48:00,2.10405,2.1045,2.104,2.1044,704900000.0
2007-11-07 16:49:00,2.1044,2.1046,2.1043,2.1043,279300000.0
2007-11-07 16:50:00,2.1043,2.1048,2.1043,2.1047,232700000.0
2007-11-07 16:51:00,2.10475,2.1052,2.1044,2.1044,272500000.0
2007-11-07 16:52:00,2.1044,2.10455,2.10395,2.10395,732300000.0
2007-11-07 16:53:00,2.10395,2.1043,2.10395,2.10415,658199999.0
2007-11-07 16:54:00,2.10415,2.1043,2.1041,2.1042,156600000.0
2007-11-07 16:55:00,2.1042,2.1044,2.104,2.1042,297200000.0
2007-11-07 16:56:00,2.1042,2.1044,2.1041,2.1041,541299999.0
2007-11-07 16:57:00,2.1041,2.1045,2.1041,2.1045,264100000.0
2007-11-07 16:58:00,2.1045,2.1048,2.1045,2.1048,145500000.0
2007-11-07 16:59:00,2.1048,2.1054,2.1048,2.1052,320200000.0
2007-11-07 17:00:00,2.1052,2.1056,2.10485,2.1054,348200000.0
2007-11-07 17:01:00,2.1055,2.1059,2.1053,2.1059,216200000.0
2007-11-07 17:02:00,2.1058,2.10585,2.1055,2.1055,259400000.0
2007-11-07 17:03:00,2.1055,2.1057,2.10545,2.1056,572200000.0
2007-11-07 17:04:00,2.1056,2.1061,2.10555,2.1059,584500003.0
2007-11-07 17:05:00,2.1059,2.106,2.10575,2.1058,247100000.0
2007-11-07 17:06:00,2.1058,2.1058,2.10545,2.1055,307700000.0
2007-11-07 17:07:00,2.1055,2.1059,2.1052,2.1059,247200000.0
2007-11-07 17:08:00,2.1059,2.1063,2.1059,2.1061,227700000.0
2007-11-07 17:09:00,2.1061,2.1062,2.10585,2.10595,426500000.0
2007-11-07 17:10:00,2.10595,2.1062,2.1057,2.1057,1110899998.0
2007-11-07 17:11:00,2.1057,2.10605,2.10565,2.106,1997300011.0
2007-11-07 17:12:00,2.106,2.10605,2.10575,2.10575,464750001.0
2007-11-07 17:13:00,2.1058,2.1058,2.10515,2.10515,2031100004.0
2007-11-07 17:14:00,2.10515,2.10525,2.10475,2.10475,1760299991.0
2007-11-07 17:15:00,2.10475,2.105,2.10475,2.105,640999999.0
2007-11-07 17:16:00,2.105,2.1051,2.10475,2.10485,182500000.0
2007-11-07 17:17:00,2.10485,2.1049,2.10415,2.10415,729500004.0
2007-11-07 17:18:00,2.1042,2.1043,2.1041,2.1042,823900000.0
2007-11-07 17:19:00,2.10435,2.10455,2.1043,2.1043,823900000.0
2007-11-07 17:20:00,2.104,2.104,2.1039,2.104,2127199979.0
2007-11-07 17:21:00,2.1047,2.1048,2.10435,2.10445,2127199979.0
2007-11-07 17:22:00,2.10445,2.1046,2.10445,2.10455,1300899990.0
2007-11-07 17:23:00,2.1038,2.1039,2.1037,2.1039,1118400003.0
2007-11-07 17:24:00,2.10455,2.10455,2.10425,2.10435,1118400003.0
2007-11-07 17:25:00,2.10435,2.10445,2.10425,2.10425,618200001.0
2007-11-07 17:26:00,2.10425,2.10425,2.10395,2.10405,951899998.0
2007-11-07 17:27:00,2.10405,2.10435,2.10395,2.10425,1288000001.0
2007-11-07 17:28:00,2.1045,2.1048,2.1044,2.1047,1041099993.0
2007-11-07 17:29:00,2.10405,2.1041,2.10365,2.10375,1041099993.0
2007-11-07 17:30:00,2.1043,2.1045,2.1043,2.1043,1276699991.0
2007-11-07 17:31:00,2.10415,2.10425,2.1038,2.10395,1276699991.0
2007-11-07 17:32:00,2.10395,2.1041,2.10375,2.1041,1333799999.0
2007-11-07 17:33:00,2.1041,2.10445,2.10405,2.10425,1000799995.0
2007-11-07 17:34:00,2.10425,2.1044,2.10405,2.10405,1024850002.0
2007-11-07 17:35:00,2.10405,2.10425,2.1038,2.10415,1293400004.0
2007-11-07 17:36:00,2.10415,2.10415,2.10375,2.10405,828500001.0
2007-11-07 17:37:00,2.10405,2.1043,2.10395,2.10425,849200002.0
2007-11-07 17:38:00,2.10425,2.10465,2.10425,2.10465,708299996.0
2007-11-07 17:39:00,2.10465,2.10485,2.10445,2.10475,945400002.0
2007-11-07 17:40:00,2.10475,2.10475,2.1045,2.1046,396399999.0
2007-11-07 17:41:00,2.1046,2.10495,2.10445,2.10475,250499999.0
2007-11-07 17:42:00,2.10475,2.10475,2.10435,2.1046,90700000.0
2007-11-07 17:43:00,2.1046,2.1046,2.10425,2.10435,810149999.0
2007-11-07 17:44:00,2.1044,2.10445,2.10405,2.10405,1267600003.0
2007-11-07 17:45:00,2.1031,2.1031,2.103,2.103,1079099999.0
2007-11-07 17:46:00,2.1032,2.1034,2.103,2.1033,1079099999.0
2007-11-07 17:47:00,2.10415,2.10445,2.10395,2.1042,1079099999.0
2007-11-07 17:48:00,2.10405,2.10435,2.10385,2.10425,1662399999.0
2007-11-07 17:49:00,2.10405,2.1043,2.10405,2.10415,1357199990.0
2007-11-07 17:50:00,2.1042,2.10445,2.10355,2.10395,2002999995.0
2007-11-07 17:51:00,2.1039,2.104,2.10385,2.104,419999999.0
2007-11-07 17:52:00,2.104,2.104,2.1037,2.10375,494000000.0
2007-11-07 17:53:00,2.10375,2.1039,2.1035,2.1035,1084800002.0
2007-11-07 17:54:00,2.10345,2.10365,2.10345,2.1036,929800002.0
2007-11-07 17:55:00,2.1043,2.1045,2.1043,2.1044,784399998.0
2007-11-07 17:56:00,2.1045,2.1045,2.1043,2.1044,784399998.0
2007-11-07 17:57:00,2.1043,2.1043,2.1043,2.1043,784399998.0
2007-11-07 17:58:00,2.1036,2.1039,2.1035,2.1035,784399998.0
2007-11-07 17:59:00,2.1035,2.10385,2.1035,2.10375,978300004.0
2007-11-07 18:00:00,2.10375,2.1042,2.10375,2.1041,646000001.0
2007-11-07 18:01:00,2.1042,2.1044,2.104,2.1042,1165900005.0
2007-11-07 18:02:00,2.10495,2.1054,2.1047,2.10485,1165900005.0
2007-11-07 18:03:00,2.1042,2.1043,2.104,2.1041,1700999996.0
2007-11-07 18:04:00,2.1047,2.1048,2.10435,2.10475,1700999996.0
2007-11-07 18:05:00,2.1041,2.1041,2.104,2.1041,1123100008.0
2007-11-07 18:06:00,2.10455,2.10475,2.10455,2.1046,1123100008.0
2007-11-07 18:07:00,2.1041,2.1041,2.1037,2.1038,1315399997.0
2007-11-07 18:08:00,2.10445,2.10455,2.10425,2.10425,1315399997.0
2007-11-07 18:09:00,2.10425,2.10435,2.10385,2.10395,1275900005.0
2007-11-07 18:10:00,2.10395,2.10395,2.10325,2.10325,1140299997.0
2007-11-07 18:11:00,2.10325,2.10355,2.10325,2.10355,1157299998.0
2007-11-07 18:12:00,2.1046,2.1046,2.1043,2.1043,2090599988.0
2007-11-07 18:13:00,2.1042,2.1044,2.1041,2.1044,2090599988.0
2007-11-07 18:14:00,2.1043,2.1048,2.1043,2.1046,2090599988.0
2007-11-07 18:15:00,2.1042,2.10445,2.10415,2.10425,2090599988.0
2007-11-07 18:16:00,2.10425,2.10435,2.10405,2.1043,1437300005.0
2007-11-07 18:17:00,2.1043,2.10435,2.1039,2.10425,1101199994.0
2007-11-07 18:18:00,2.10425,2.10445,2.10425,2.10435,1635000006.0
2007-11-07 18:19:00,2.10435,2.10435,2.10415,2.10415,1757399991.0
2007-11-07 18:20:00,2.1046,2.1046,2.1045,2.1046,2084300011.0
2007-11-07 18:21:00,2.10405,2.10405,2.10375,2.10395,2084300011.0
2007-11-07 18:22:00,2.10395,2.10395,2.10375,2.1038,1939200009.0
2007-11-07 18:23:00,2.1038,2.10395,2.10375,2.10395,1974100003.0
2007-11-07 18:24:00,2.10395,2.10405,2.10385,2.10395,1675600007.0
2007-11-07 18:25:00,2.1047,2.1047,2.1047,2.1047,1956999993.0
2007-11-07 18:26:00,2.10455,2.10455,2.10425,2.10455,1956999993.0
2007-11-07 18:27:00,2.10455,2.10465,2.10435,2.10445,1498300000.0
2007-11-07 18:28:00,2.10445,2.10485,2.10445,2.1048,1375500002.0
2007-11-07 18:29:00,2.1048,2.1048,2.10405,2.1043,578500000.0
2007-11-07 18:30:00,2.1043,2.10455,2.1043,2.10435,288800001.0
2007-11-07 18:31:00,2.10435,2.1046,2.10395,2.104,440499999.0
2007-11-07 18:32:00,2.104,2.10415,2.10365,2.104,582700001.0
2007-11-07 18:33:00,2.104,2.104,2.1033,2.10335,722149998.0
2007-11-07 18:34:00,2.10335,2.1034,2.1028,2.10295,522000000.0
2007-11-07 18:35:00,2.10295,2.1033,2.1029,2.1032,357900000.0
2007-11-07 18:36:00,2.1032,2.10325,2.10305,2.1032,376600000.0
2007-11-07 18:37:00,2.1032,2.10325,2.10315,2.10315,340100000.0
2007-11-07 18:38:00,2.10315,2.10325,2.10275,2.1029,746000000.0
2007-11-07 18:39:00,2.1029,2.10345,2.1029,2.1029,473500001.0
2007-11-07 18:40:00,2.1029,2.10325,2.10265,2.1032,476800000.0
2007-11-07 18:41:00,2.1032,2.10335,2.1031,2.10325,367700000.0
2007-11-07 18:42:00,2.10325,2.1034,2.10305,2.1031,525450000.0
2007-11-07 18:43:00,2.1031,2.1033,2.103,2.1032,539000000.0
2007-11-07 18:44:00,2.1032,2.1032,2.10305,2.1031,674399999.0
2007-11-07 18:45:00,2.1031,2.10315,2.10305,2.1031,893200001.0
2007-11-07 18:46:00,2.1031,2.10335,2.10305,2.10325,1391799999.0
2007-11-07 18:47:00,2.10325,2.1033,2.1031,2.1032,813600000.0
2007-11-07 18:48:00,2.1032,2.1032,2.1031,2.1031,744000000.0
2007-11-07 18:49:00,2.1031,2.1032,2.103,2.1031,772800000.0
2007-11-07 18:50:00,2.1031,2.10345,2.10305,2.10325,876500001.0
2007-11-07 18:51:00,2.10325,2.1035,2.10315,2.10345,525600000.0
2007-11-07 18:52:00,2.1034,2.10385,2.10335,2.10385,470900000.0
2007-11-07 18:53:00,2.10385,2.1044,2.10385,2.1044,766300000.0
2007-11-07 18:54:00,2.1044,2.1047,2.1044,2.1045,741000000.0
2007-11-07 18:55:00,2.1045,2.10455,2.10435,2.10455,707100000.0
2007-11-07 18:56:00,2.10455,2.1046,2.1044,2.1045,752200001.0
2007-11-07 18:57:00,2.1045,2.1045,2.1044,2.1044,565800000.0
2007-11-07 18:58:00,2.1044,2.1044,2.1042,2.10435,559800000.0
2007-11-07 18:59:00,2.1043,2.10455,2.10405,2.10415,720100000.0
2007-11-07 19:00:00,2.10415,2.1045,2.10395,2.1045,1034900004.0
2007-11-07 19:01:00,2.1045,2.1045,2.10405,2.1043,1102900003.0
2007-11-07 19:02:00,2.1043,2.1044,2.1041,2.10415,901200000.0
2007-11-07 19:03:00,2.10415,2.1044,2.10405,2.1042,574200000.0
2007-11-07 19:04:00,2.1042,2.1042,2.10405,2.1041,693200005.0
2007-11-07 19:05:00,2.1041,2.1042,2.10405,2.10415,485299999.0
2007-11-07 19:06:00,2.1042,2.1044,2.10415,2.1044,777300001.0
2007-11-07 19:07:00,2.1044,2.1044,2.1039,2.1039,494400000.0
2007-11-07 19:08:00,2.1039,2.1041,2.10385,2.1041,503200000.0
2007-11-07 19:09:00,2.1041,2.1043,2.104,2.1042,386200000.0
2007-11-07 19:10:00,2.1042,2.1042,2.10415,2.10415,1028100000.0
2007-11-07 19:11:00,2.1042,2.1044,2.10415,2.1044,613200000.0
2007-11-07 19:12:00,2.1044,2.10465,2.10435,2.10435,351700000.0
2007-11-07 19:13:00,2.1044,2.1045,2.1042,2.10445,578199999.0
2007-11-07 19:14:00,2.10445,2.10485,2.10435,2.1047,664400002.0
2007-11-07 19:15:00,2.1047,2.1047,2.1043,2.1043,826800000.0
2007-11-07 19:16:00,2.1043,2.10465,2.1043,2.1046,565800000.0
2007-11-07 19:17:00,2.1046,2.1047,2.1045,2.10455,669700000.0
2007-11-07 19:18:00,2.1046,2.1047,2.1046,2.1046,283200000.0
2007-11-07 19:19:00,2.1046,2.1046,2.10455,2.1046,754700000.0
2007-11-07 19:20:00,2.1046,2.10475,2.10455,2.10465,270000000.0
2007-11-07 19:21:00,2.10475,2.10485,2.10465,2.10485,66200000.0
2007-11-07 19:22:00,2.10485,2.10485,2.10485,2.10485,52200000.0
2007-11-07 19:23:00,2.10485,2.10485,2.10455,2.1047,638899998.0
2007-11-07 19:24:00,2.1047,2.105,2.1047,2.1049,632600000.0
2007-11-07 19:25:00,2.1049,2.1049,2.1047,2.10475,775200000.0
2007-11-07 19:26:00,2.1047,2.1049,2.1047,2.1048,764200001.0
2007-11-07 19:27:00,2.10475,2.10505,2.10475,2.105,616500000.0
2007-11-07 19:28:00,2.105,2.10525,2.10485,2.1049,568100000.0
2007-11-07 19:29:00,2.1049,2.1052,2.1047,2.105,565000000.0
2007-11-07 19:30:00,2.105,2.1051,2.10495,2.105,593100000.0
2007-11-07 19:31:00,2.105,2.105,2.10465,2.1047,443000000.0
2007-11-07 19:32:00,2.1047,2.1047,2.10455,2.10465,397000000.0
2007-11-07 19:33:00,2.10465,2.10465,2.10455,2.10455,152800000.0
2007-11-07 19:34:00,2.10455,2.10465,2.10435,2.10435,139500000.0
2007-11-07 19:35:00,2.10435,2.1045,2.1042,2.10425,290300000.0
2007-11-07 19:36:00,2.10425,2.10465,2.10425,2.1046,183800000.0
2007-11-07 19:37:00,2.1046,2.1046,2.1043,2.1045,309900000.0
2007-11-07 19:38:00,2.1045,2.1045,2.10415,2.1042,210100000.0
2007-11-07 19:39:00,2.1042,2.1042,2.104,2.104,227400000.0
2007-11-07 19:40:00,2.104,2.10405,2.1036,2.10385,327700000.0
2007-11-07 19:41:00,2.10385,2.10395,2.10365,2.1039,312199998.0
2007-11-07 19:42:00,2.1039,2.104,2.10375,2.10375,31000000.0
2007-11-07 19:43:00,2.10375,2.10385,2.1035,2.1036,53800000.0
2007-11-07 19:44:00,2.1036,2.1036,2.10355,2.10355,30200000.0
2007-11-07 19:45:00,2.10355,2.10395,2.10355,2.10375,322900000.0
2007-11-07 19:46:00,2.10375,2.1038,2.10355,2.1038,469800001.0
2007-11-07 19:47:00,2.1038,2.1038,2.10335,2.10345,146100000.0
2007-11-07 19:48:00,2.10345,2.10355,2.1034,2.1034,143900000.0
2007-11-07 19:49:00,2.1034,2.10355,2.1034,2.1034,246600000.0
2007-11-07 19:50:00,2.1034,2.10375,2.1034,2.1037,245399999.0
2007-11-07 19:51:00,2.1037,2.10385,2.10365,2.10385,113900000.0
2007-11-07 19:52:00,2.10385,2.10395,2.1038,2.10385,192400000.0
2007-11-07 19:53:00,2.10385,2.10395,2.1038,2.10385,163600000.0
2007-11-07 19:54:00,2.10385,2.10425,2.1038,2.1041,416100000.0
2007-11-07 19:55:00,2.1041,2.10415,2.1039,2.1041,375200001.0
2007-11-07 19:56:00,2.1041,2.10455,2.10395,2.1045,1052499993.0
2007-11-07 19:57:00,2.1045,2.10455,2.1041,2.10445,389800001.0
2007-11-07 19:58:00,2.10445,2.1046,2.1044,2.1046,185000000.0
2007-11-07 19:59:00,2.1046,2.10475,2.1043,2.1045,601199999.0
2007-11-07 20:00:00,2.1045,2.1046,2.1041,2.10435,398599999.0
2007-11-07 20:01:00,2.10435,2.10435,2.10395,2.1042,599029998.0
2007-11-07 20:02:00,2.10415,2.1044,2.10415,2.10425,602570001.0
2007-11-07 20:03:00,2.10425,2.1045,2.10405,2.10445,723130000.0
2007-11-07 20:04:00,2.10445,2.1045,2.10415,2.1043,732370003.0
2007-11-07 20:05:00,2.1043,2.1044,2.1043,2.10435,370000000.0
2007-11-07 20:06:00,2.10435,2.1044,2.10415,2.10415,499610004.0
2007-11-07 20:07:00,2.10435,2.1048,2.10405,2.1047,704070006.0
2007-11-07 20:08:00,2.1047,2.1048,2.1044,2.10455,530200000.0
2007-11-07 20:09:00,2.10455,2.10475,2.1043,2.10435,421110000.0
2007-11-07 20:10:00,2.1044,2.10485,2.10435,2.10485,352869999.0
2007-11-07 20:11:00,2.1048,2.10485,2.1047,2.10475,374190000.0
2007-11-07 20:12:00,2.10475,2.10485,2.1046,2.1046,513130002.0
2007-11-07 20:13:00,2.1046,2.10495,2.1046,2.1049,450450000.0
2007-11-07 20:14:00,2.1049,2.1054,2.1049,2.1052,499300001.0
2007-11-07 20:15:00,2.1052,2.10525,2.10475,2.10505,980619999.0
2007-11-07 20:16:00,2.105,2.10525,2.105,2.10515,190400000.0
2007-11-07 20:17:00,2.10515,2.10535,2.1048,2.1049,472409998.0
2007-11-07 20:18:00,2.1049,2.1049,2.1043,2.1045,628600000.0
2007-11-07 20:19:00,2.1045,2.1047,2.10425,2.1043,721360000.0
2007-11-07 20:20:00,2.1043,2.10455,2.1043,2.10455,278900002.0
2007-11-07 20:21:00,2.10465,2.1052,2.10465,2.1051,628580000.0
2007-11-07 20:22:00,2.10515,2.10525,2.1048,2.10495,694280000.0
2007-11-07 20:23:00,2.10495,2.10495,2.10465,2.1048,665109997.0
2007-11-07 20:24:00,2.1048,2.10505,2.1047,2.10495,836110001.0
2007-11-07 20:25:00,2.10495,2.1051,2.1046,2.10485,625299997.0
2007-11-07 20:26:00,2.1048,2.10505,2.10465,2.10465,464279999.0
2007-11-07 20:27:00,2.10465,2.10465,2.10445,2.1045,337770000.0
2007-11-07 20:28:00,2.1045,2.1047,2.104,2.10465,738099999.0
2007-11-07 20:29:00,2.10465,2.1048,2.1044,2.1045,793019999.0
2007-11-07 20:30:00,2.1045,2.1047,2.1045,2.1046,484420001.0
2007-11-07 20:31:00,2.1046,2.10465,2.1046,2.1046,495299999.0
2007-11-07 20:32:00,2.1046,2.1049,2.10455,2.1049,315500001.0
2007-11-07 20:33:00,2.1049,2.105,2.10445,2.1046,808770000.0
2007-11-07 20:34:00,2.1046,2.1046,2.10385,2.10445,546799995.0
2007-11-07 20:35:00,2.10445,2.10445,2.10395,2.10425,606600002.0
2007-11-07 20:36:00,2.10425,2.10425,2.1039,2.1039,519549994.0
2007-11-07 20:37:00,2.10395,2.10405,2.10395,2.10395,555860000.0
2007-11-07 20:38:00,2.10395,2.104,2.10365,2.10375,537959998.0
2007-11-07 20:39:00,2.10375,2.10415,2.10375,2.1041,298999999.0
2007-11-07 20:40:00,2.1041,2.10425,2.10405,2.10415,500700000.0
2007-11-07 20:41:00,2.10415,2.10415,2.1041,2.10415,189500000.0
2007-11-07 20:42:00,2.10415,2.1042,2.1041,2.1042,341600000.0
2007-11-07 20:43:00,2.10415,2.10425,2.10405,2.1042,700199990.0
2007-11-07 20:44:00,2.1042,2.1044,2.1042,2.10435,721310000.0
2007-11-07 20:45:00,2.1044,2.1046,2.1039,2.104,518360000.0
2007-11-07 20:46:00,2.104,2.10415,2.104,2.10415,328600000.0
2007-11-07 20:47:00,2.10415,2.10425,2.104,2.1042,334700000.0
2007-11-07 20:48:00,2.1042,2.10455,2.1041,2.10455,466290000.0
2007-11-07 20:49:00,2.10455,2.10455,2.1045,2.1045,300900000.0
2007-11-07 20:50:00,2.1045,2.1045,2.10435,2.10445,386500000.0
2007-11-07 20:51:00,2.1044,2.10445,2.10435,2.1044,558099999.0
2007-11-07 20:52:00,2.1044,2.10455,2.10435,2.1045,446909998.0
2007-11-07 20:53:00,2.10435,2.1044,2.1042,2.1043,489069998.0
2007-11-07 20:54:00,2.1043,2.10505,2.1043,2.10495,404299997.0
2007-11-07 20:55:00,2.10495,2.1053,2.10495,2.1052,597899999.0
2007-11-07 20:56:00,2.1052,2.10545,2.1052,2.10535,417099996.0
2007-11-07 20:57:00,2.10535,2.1054,2.10495,2.105,580400001.0
2007-11-07 20:58:00,2.105,2.105,2.10475,2.105,862560002.0
2007-11-07 20:59:00,2.105,2.105,2.1047,2.10495,635910004.0
2007-11-07 21:00:00,2.10495,2.105,2.1049,2.1049,587000000.0
2007-11-07 21:01:00,2.10495,2.1051,2.10465,2.10475,428209999.0
2007-11-07 21:02:00,2.10475,2.10475,2.1046,2.1046,174550000.0
2007-11-07 21:03:00,2.1046,2.1049,2.1046,2.10475,505500000.0
2007-11-07 21:04:00,2.10475,2.10475,2.1046,2.10465,236110000.0
2007-11-07 21:05:00,2.1046,2.1047,2.10415,2.1045,473400000.0
2007-11-07 21:06:00,2.1045,2.10455,2.1043,2.1043,459210000.0
2007-11-07 21:07:00,2.10435,2.1044,2.1042,2.1042,499900000.0
2007-11-07 21:08:00,2.1042,2.10435,2.10395,2.1042,502999999.0
2007-11-07 21:09:00,2.1042,2.10455,2.1042,2.1044,505340000.0
2007-11-07 21:10:00,2.10445,2.1046,2.1042,2.10425,730450000.0
2007-11-07 21:11:00,2.10425,2.1043,2.10415,2.10415,633499998.0
2007-11-07 21:12:00,2.1042,2.1044,2.1039,2.1041,298500000.0
2007-11-07 21:13:00,2.1041,2.1043,2.10405,2.1043,355100002.0
2007-11-07 21:14:00,2.10425,2.1047,2.1042,2.10435,342130000.0
2007-11-07 21:15:00,2.10435,2.10435,2.104,2.10405,416299999.0
2007-11-07 21:16:00,2.10405,2.1044,2.10405,2.1044,492900000.0
2007-11-07 21:17:00,2.1044,2.1044,2.104,2.1043,596070002.0
2007-11-07 21:18:00,2.1043,2.10455,2.10425,2.10455,365800003.0
2007-11-07 21:19:00,2.10455,2.1046,2.1042,2.1042,431600000.0
2007-11-07 21:20:00,2.1042,2.1042,2.10405,2.1041,340600000.0
2007-11-07 21:21:00,2.1041,2.1041,2.1039,2.1039,329300000.0
2007-11-07 21:22:00,2.1039,2.10415,2.1039,2.10415,403740001.0
2007-11-07 21:23:00,2.10415,2.10415,2.10395,2.10395,371000002.0
2007-11-07 21:24:00,2.104,2.104,2.10385,2.10385,212499999.0
2007-11-07 21:25:00,2.10385,2.1041,2.1037,2.10405,589720000.0
2007-11-07 21:26:00,2.104,2.10425,2.10395,2.104,418759999.0
2007-11-07 21:27:00,2.104,2.10405,2.1039,2.104,372760002.0
2007-11-07 21:28:00,2.10405,2.1041,2.104,2.1041,233790000.0
2007-11-07 21:29:00,2.1041,2.1041,2.1037,2.1037,267000000.0
2007-11-07 21:30:00,2.1037,2.104,2.1036,2.104,324200000.0
2007-11-07 21:31:00,2.104,2.1041,2.104,2.104,302400000.0
2007-11-07 21:32:00,2.104,2.10415,2.104,2.1041,849050002.0
2007-11-07 21:33:00,2.10415,2.1042,2.1041,2.1042,938909996.0
2007-11-07 21:34:00,2.1042,2.1043,2.1042,2.1043,440349999.0
2007-11-07 21:35:00,2.1043,2.10455,2.1043,2.1045,241200000.0
2007-11-07 21:36:00,2.1045,2.1045,2.1042,2.10425,343299999.0
2007-11-07 21:37:00,2.10425,2.10425,2.104,2.10405,489149997.0
2007-11-07 21:38:00,2.10405,2.1043,2.1037,2.1038,826399996.0
2007-11-07 21:39:00,2.1038,2.1039,2.1037,2.10385,334210000.0
2007-11-07 21:40:00,2.10385,2.1039,2.10355,2.10355,366299998.0
2007-11-07 21:41:00,2.10355,2.10365,2.1035,2.10355,265500000.0
2007-11-07 21:42:00,2.1036,2.1039,2.10355,2.1039,483699997.0
2007-11-07 21:43:00,2.1039,2.1042,2.1039,2.1042,537599998.0
2007-11-07 21:44:00,2.1042,2.10465,2.10415,2.1045,471340000.0
2007-11-07 21:45:00,2.1045,2.10455,2.10445,2.10455,201770000.0
2007-11-07 21:46:00,2.10455,2.10455,2.1042,2.1043,311600000.0
2007-11-07 21:47:00,2.1043,2.1043,2.10405,2.10425,1141429998.0
2007-11-07 21:48:00,2.10425,2.1043,2.1041,2.10415,808970002.0
2007-11-07 21:49:00,2.10415,2.1042,2.10405,2.1042,688120001.0
2007-11-07 21:50:00,2.1042,2.1043,2.10415,2.10415,397500000.0
2007-11-07 21:51:00,2.10415,2.10415,2.10405,2.10415,577420001.0
2007-11-07 21:52:00,2.10415,2.1043,2.1041,2.1041,635899995.0
2007-11-07 21:53:00,2.1041,2.10435,2.1041,2.10425,428262500.0
2007-11-07 21:54:00,2.10415,2.1043,2.10415,2.1042,239400000.0
2007-11-07 21:55:00,2.1042,2.10425,2.10415,2.1042,314700000.0
2007-11-07 21:56:00,2.1042,2.10425,2.10415,2.10415,404399999.0
2007-11-07 21:57:00,2.10415,2.1046,2.10415,2.1046,219200000.0
2007-11-07 21:58:00,2.1046,2.10505,2.1046,2.10495,201210000.0
2007-11-07 21:59:00,2.10495,2.10495,2.1047,2.10475,472850002.0
2007-11-07 22:00:00,2.1047,2.1047,2.1044,2.1047,364208001.0
2007-11-07 22:01:00,2.1047,2.1049,2.10445,2.1045,522200000.0
2007-11-07 22:02:00,2.10465,2.10465,2.1041,2.1042,542920002.0
2007-11-07 22:03:00,2.1042,2.1042,2.1041,2.10415,276030000.0
2007-11-07 22:04:00,2.10415,2.1042,2.1038,2.1038,427060000.0
2007-11-07 22:05:00,2.1038,2.1038,2.10355,2.10365,513030002.0
2007-11-07 22:06:00,2.1037,2.10375,2.1036,2.10375,423410000.0
2007-11-07 22:07:00,2.10375,2.1039,2.1037,2.10375,410730001.0
2007-11-07 22:08:00,2.1038,2.1038,2.10365,2.10365,328700000.0
2007-11-07 22:09:00,2.10365,2.10395,2.10355,2.10385,427580000.0
2007-11-07 22:10:00,2.10385,2.10445,2.10385,2.10445,64310000.0
2007-11-07 22:11:00,2.10445,2.10445,2.1038,2.1038,547430001.0
2007-11-07 22:12:00,2.1038,2.1042,2.1037,2.1042,672699999.0
2007-11-07 22:13:00,2.1042,2.1044,2.104,2.104,406599998.0
2007-11-07 22:14:00,2.104,2.1041,2.10365,2.10385,491500000.0
2007-11-07 22:15:00,2.10385,2.10385,2.10255,2.10255,400510000.0
2007-11-07 22:16:00,2.10255,2.10265,2.10225,2.1023,631660001.0
2007-11-07 22:17:00,2.10245,2.10265,2.1022,2.10255,181400000.0
2007-11-07 22:18:00,2.10255,2.10255,2.1024,2.10245,190100002.0
2007-11-07 22:19:00,2.10245,2.1025,2.1023,2.10245,417999999.0
2007-11-07 22:20:00,2.10245,2.10265,2.10245,2.10255,245060000.0
2007-11-07 22:21:00,2.10255,2.10255,2.10245,2.10245,51600001.0
2007-11-07 22:22:00,2.10255,2.10265,2.1024,2.1024,402290001.0
2007-11-07 22:23:00,2.1024,2.1026,2.1024,2.10255,378129999.0
2007-11-07 22:24:00,2.10255,2.1027,2.1024,2.10265,437842501.0
2007-11-07 22:25:00,2.10265,2.1029,2.1026,2.1029,281550000.0
2007-11-07 22:26:00,2.10295,2.10315,2.1029,2.1029,540700000.0
2007-11-07 22:27:00,2.1029,2.1029,2.1016,2.10165,677599997.0
2007-11-07 22:28:00,2.10165,2.10175,2.10055,2.10075,719100001.0
2007-11-07 22:29:00,2.10075,2.10195,2.10075,2.1018,479299999.0
2007-11-07 22:30:00,2.1018,2.10185,2.1015,2.1015,785200001.0
2007-11-07 22:31:00,2.1015,2.1016,2.1015,2.1015,532000001.0
2007-11-07 22:32:00,2.1015,2.10175,2.1015,2.10165,354200000.0
2007-11-07 22:33:00,2.10165,2.10175,2.10155,2.10165,366700001.0
2007-11-07 22:34:00,2.10165,2.10175,2.10095,2.10125,436000001.0
2007-11-07 22:35:00,2.10125,2.10145,2.1007,2.10075,671620001.0
2007-11-07 22:36:00,2.10075,2.10125,2.10065,2.10105,651099999.0
2007-11-07 22:37:00,2.10105,2.1018,2.101,2.1012,693800000.0
2007-11-07 22:38:00,2.1012,2.10175,2.1011,2.10175,721400000.0
2007-11-07 22:39:00,2.10175,2.1019,2.10155,2.10175,715499999.0
2007-11-07 22:40:00,2.10175,2.10195,2.1015,2.1017,543350000.0
2007-11-07 22:41:00,2.1017,2.1019,2.10145,2.1019,489900000.0
2007-11-07 22:42:00,2.1019,2.1022,2.1018,2.1022,565550000.0
2007-11-07 22:43:00,2.1022,2.10235,2.10195,2.10225,472980000.0
2007-11-07 22:44:00,2.10225,2.10225,2.10145,2.10175,282600000.0
2007-11-07 22:45:00,2.10175,2.10185,2.10165,2.10175,85000000.0
2007-11-07 22:46:00,2.10175,2.10195,2.10135,2.10145,1085229995.0
2007-11-07 22:47:00,2.1014,2.1016,2.1014,2.1016,230150001.0
2007-11-07 22:48:00,2.1016,2.1017,2.10145,2.10155,175409997.0
2007-11-07 22:49:00,2.1016,2.10165,2.10135,2.10155,365510001.0
2007-11-07 22:50:00,2.10155,2.10155,2.10145,2.10145,299500000.0
2007-11-07 22:51:00,2.10145,2.10165,2.1011,2.10125,677449999.0
2007-11-07 22:52:00,2.10135,2.10135,2.10095,2.10095,417010002.0
2007-11-07 22:53:00,2.101,2.10125,2.10055,2.1006,646790000.0
2007-11-07 22:54:00,2.1006,2.10075,2.1004,2.10055,273700000.0
2007-11-07 22:55:00,2.10055,2.10055,2.10005,2.1005,599200000.0
2007-11-07 22:56:00,2.1005,2.1009,2.1003,2.1009,429600000.0
2007-11-07 22:57:00,2.1009,2.1011,2.10065,2.10085,736499998.0
2007-11-07 22:58:00,2.10085,2.10115,2.1008,2.10115,564600000.0
2007-11-07 22:59:00,2.10115,2.10115,2.101,2.10105,325100000.0
2007-11-07 23:00:00,2.1011,2.10165,2.10105,2.10155,484500000.0
2007-11-07 23:01:00,2.10145,2.1018,2.1013,2.1014,731899999.0
2007-11-07 23:02:00,2.1014,2.1014,2.10095,2.10095,771600005.0
2007-11-07 23:03:00,2.10095,2.1014,2.10095,2.10105,743200000.0
2007-11-07 23:04:00,2.101,2.10115,2.10095,2.10105,174300000.0
2007-11-07 23:05:00,2.101,2.10115,2.101,2.10115,159200000.0
2007-11-07 23:06:00,2.1011,2.10125,2.101,2.10105,205200000.0
2007-11-07 23:07:00,2.10105,2.10115,2.10105,2.10115,143600000.0
2007-11-07 23:08:00,2.10115,2.10125,2.10095,2.10105,305900004.0
2007-11-07 23:09:00,2.10105,2.1013,2.10105,2.1013,128300000.0
2007-11-07 23:10:00,2.1013,2.1017,2.10125,2.10155,117500000.0
2007-11-07 23:11:00,2.10155,2.1017,2.1015,2.1017,110800000.0
2007-11-07 23:12:00,2.1017,2.1028,2.1017,2.1027,228800000.0
2007-11-07 23:13:00,2.1027,2.1027,2.10215,2.10235,480600000.0
2007-11-07 23:14:00,2.10235,2.1025,2.10225,2.10245,534400000.0
2007-11-07 23:15:00,2.10245,2.10255,2.10185,2.10185,227400000.0
2007-11-07 23:16:00,2.1021,2.10245,2.1021,2.10235,288000002.0
2007-11-07 23:17:00,2.10235,2.10245,2.10225,2.10245,139500000.0
2007-11-07 23:18:00,2.10245,2.10245,2.1023,2.1023,247600000.0
2007-11-07 23:19:00,2.1023,2.1023,2.10215,2.1023,282299999.0
2007-11-07 23:20:00,2.1023,2.10265,2.10225,2.1026,213200000.0
2007-11-07 23:21:00,2.1026,2.10265,2.10255,2.10255,277700000.0
2007-11-07 23:22:00,2.10255,2.1026,2.10245,2.10255,259200001.0
2007-11-07 23:23:00,2.10255,2.10255,2.10245,2.10245,69200000.0
2007-11-07 23:24:00,2.10245,2.1025,2.10245,2.1025,134300000.0
2007-11-07 23:25:00,2.1025,2.1025,2.1023,2.1023,162199999.0
2007-11-07 23:26:00,2.1023,2.1023,2.10225,2.10225,21600000.0
2007-11-07 23:27:00,2.10225,2.1023,2.10215,2.1023,171700000.0
2007-11-07 23:28:00,2.1023,2.1024,2.1022,2.10225,177200000.0
2007-11-07 23:29:00,2.10225,2.10225,2.10205,2.10225,204099998.0
2007-11-07 23:30:00,2.10225,2.10235,2.1021,2.1021,144900000.0
2007-11-07 23:31:00,2.1022,2.1022,2.1021,2.10215,117900000.0
2007-11-07 23:32:00,2.10215,2.1022,2.10215,2.10215,50400000.0
2007-11-07 23:33:00,2.10215,2.10215,2.10205,2.10215,90400002.0
2007-11-07 23:34:00,2.10215,2.1022,2.1021,2.1022,87900000.0
2007-11-07 23:35:00,2.1022,2.1022,2.10215,2.1022,85600000.0
2007-11-07 23:36:00,2.1022,2.1022,2.10205,2.10215,290300002.0
2007-11-07 23:37:00,2.10215,2.1022,2.10215,2.10215,163700000.0
2007-11-07 23:38:00,2.10215,2.10225,2.10215,2.1022,73600000.0
2007-11-07 23:39:00,2.10215,2.10225,2.10205,2.10215,162600006.0
2007-11-07 23:40:00,2.10215,2.10215,2.1021,2.1021,75500000.0
2007-11-07 23:41:00,2.1021,2.10215,2.1016,2.10165,278900001.0
2007-11-07 23:42:00,2.10165,2.10185,2.10165,2.10185,166400000.0
2007-11-07 23:43:00,2.10185,2.10235,2.10185,2.10235,172800000.0
2007-11-07 23:44:00,2.10235,2.10235,2.10225,2.1023,97800000.0
2007-11-07 23:45:00,2.1023,2.10295,2.10205,2.10205,167600000.0
2007-11-07 23:46:00,2.1025,2.1027,2.10245,2.1025,179700000.0
2007-11-07 23:47:00,2.1025,2.1028,2.1023,2.1023,340800000.0
2007-11-07 23:48:00,2.1023,2.10245,2.1022,2.1022,178500000.0
2007-11-07 23:49:00,2.1022,2.10235,2.10215,2.1022,88200000.0
2007-11-07 23:50:00,2.1022,2.1022,2.1019,2.1019,104000000.0
2007-11-07 23:51:00,2.1019,2.10205,2.1019,2.1019,76000000.0
2007-11-07 23:52:00,2.1019,2.10205,2.10175,2.1018,212899998.0
2007-11-07 23:53:00,2.1018,2.10185,2.1016,2.1018,231300000.0
2007-11-07 23:54:00,2.1018,2.10185,2.1016,2.1016,153500000.0
2007-11-07 23:55:00,2.10165,2.1017,2.10165,2.10165,124500000.0
2007-11-07 23:56:00,2.10165,2.10165,2.1015,2.1016,147600000.0
2007-11-07 23:57:00,2.1016,2.1016,2.101,2.10105,330200000.0
2007-11-07 23:58:00,2.10145,2.1015,2.10105,2.1015,471300000.0
2007-11-07 23:59:00,2.1015,2.1022,2.1015,2.1015,195100000.0
2007-11-08 00:00:00,2.10145,2.1022,2.10145,2.1017,169700000.0
2007-11-08 00:01:00,2.1017,2.1021,2.10165,2.1018,191700000.0
2007-11-08 00:02:00,2.1018,2.1022,2.1017,2.1018,221500000.0
2007-11-08 00:03:00,2.1018,2.1022,2.1017,2.102,182600000.0
2007-11-08 00:04:00,2.1021,2.1021,2.1018,2.1018,191400000.0
2007-11-08 00:05:00,2.1018,2.102,2.1016,2.1019,177600000.0
2007-11-08 00:06:00,2.1019,2.1019,2.1017,2.1017,148000000.0
2007-11-08 00:07:00,2.1017,2.1017,2.1007,2.1017,208300000.0
2007-11-08 00:08:00,2.1017,2.1017,2.101,2.1012,152000000.0
2007-11-08 00:09:00,2.1012,2.1012,2.1,2.1003,350999998.0
2007-11-08 00:10:00,2.10025,2.1005,2.1002,2.1005,224600000.0
2007-11-08 00:11:00,2.1005,2.1005,2.0999,2.09995,414100001.0
2007-11-08 00:12:00,2.0999,2.0999,2.09815,2.09875,550800000.0
2007-11-08 00:13:00,2.09875,2.09885,2.09825,2.09825,282800000.0
2007-11-08 00:14:00,2.09825,2.09875,2.09785,2.09785,165700000.0
2007-11-08 00:15:00,2.09785,2.0983,2.0971,2.0972,598000000.0
2007-11-08 00:16:00,2.0972,2.0985,2.0972,2.09815,438700002.0
2007-11-08 00:17:00,2.09815,2.0986,2.098,2.0986,243300000.0
2007-11-08 00:18:00,2.0986,2.0987,2.09825,2.0985,188600000.0
2007-11-08 00:19:00,2.09845,2.0985,2.09775,2.09775,274900000.0
2007-11-08 00:20:00,2.09775,2.0985,2.0977,2.09835,239600000.0
2007-11-08 00:21:00,2.09845,2.0987,2.0984,2.0985,264000000.0
2007-11-08 00:22:00,2.0985,2.0985,2.0983,2.0984,185000000.0
2007-11-08 00:23:00,2.0984,2.09845,2.0984,2.09845,379200000.0
2007-11-08 00:24:00,2.0984,2.0986,2.09835,2.09845,472300004.0
2007-11-08 00:25:00,2.09845,2.0989,2.0984,2.0988,324200000.0
2007-11-08 00:26:00,2.0988,2.099,2.09865,2.0987,260800000.0
2007-11-08 00:27:00,2.0987,2.099,2.09815,2.09815,630400000.0
2007-11-08 00:28:00,2.09815,2.0987,2.09815,2.09865,331800000.0
2007-11-08 00:29:00,2.09865,2.09865,2.0983,2.09835,92500000.0
2007-11-08 00:30:00,2.09835,2.09885,2.0982,2.0987,382700000.0
2007-11-08 00:31:00,2.0987,2.09935,2.0983,2.09835,260000000.0
2007-11-08 00:32:00,2.09835,2.09925,2.0983,2.09885,262600000.0
2007-11-08 00:33:00,2.09885,2.09905,2.0983,2.0983,147800000.0
2007-11-08 00:34:00,2.0983,2.09855,2.0982,2.09835,56000000.0
2007-11-08 00:35:00,2.09835,2.09885,2.09835,2.09885,196800000.0
2007-11-08 00:36:00,2.09885,2.0995,2.0988,2.09905,217600000.0
2007-11-08 00:37:00,2.09905,2.09925,2.099,2.09905,100800000.0
2007-11-08 00:38:00,2.09905,2.0995,2.09905,2.09905,98400000.0
2007-11-08 00:39:00,2.09905,2.09915,2.09885,2.09895,134600000.0
2007-11-08 00:40:00,2.09905,2.09905,2.09865,2.09885,394500007.0
2007-11-08 00:41:00,2.09885,2.09915,2.09875,2.09915,134000000.0
2007-11-08 00:42:00,2.09915,2.09915,2.09845,2.09855,190800000.0
2007-11-08 00:43:00,2.09855,2.0988,2.0982,2.09855,294600000.0
2007-11-08 00:44:00,2.09855,2.09855,2.09835,2.09835,126400000.0
2007-11-08 00:45:00,2.09835,2.09835,2.09775,2.09775,232700000.0
2007-11-08 00:46:00,2.09775,2.09815,2.09765,2.09815,221300000.0
2007-11-08 00:47:00,2.09815,2.09815,2.09795,2.09815,158700000.0
2007-11-08 00:48:00,2.0982,2.0985,2.09815,2.09835,365200000.0
2007-11-08 00:49:00,2.09835,2.09905,2.0981,2.09905,159400000.0
2007-11-08 00:50:00,2.09905,2.09905,2.09865,2.09895,179000000.0
2007-11-08 00:51:00,2.09895,2.099,2.09865,2.099,183000000.0
2007-11-08 00:52:00,2.099,2.09925,2.099,2.09905,161500000.0
2007-11-08 00:53:00,2.0991,2.09915,2.09905,2.09915,170500000.0
2007-11-08 00:54:00,2.09915,2.0994,2.0991,2.09925,103100000.0
2007-11-08 00:55:00,2.09925,2.0993,2.0991,2.09915,136200000.0
2007-11-08 00:56:00,2.09915,2.0997,2.09915,2.0997,190000000.0
2007-11-08 00:57:00,2.0997,2.0997,2.09925,2.09945,171200000.0
2007-11-08 00:58:00,2.09945,2.0997,2.09925,2.09965,198600000.0
2007-11-08 00:59:00,2.09965,2.0997,2.0993,2.09955,281000000.0
2007-11-08 01:00:00,2.09945,2.0996,2.0992,2.0992,220800000.0
2007-11-08 01:01:00,2.0992,2.0998,2.09915,2.0998,260100000.0
2007-11-08 01:02:00,2.0998,2.10025,2.0995,2.0997,296400000.0
2007-11-08 01:03:00,2.0997,2.1002,2.0996,2.1002,151200000.0
2007-11-08 01:04:00,2.1002,2.1003,2.1001,2.1002,332100000.0
2007-11-08 01:05:00,2.09995,2.1001,2.0998,2.1001,558299998.0
2007-11-08 01:06:00,2.10015,2.10015,2.0997,2.0997,344800000.0
2007-11-08 01:07:00,2.0997,2.0997,2.0995,2.0995,203000000.0
2007-11-08 01:08:00,2.0995,2.0995,2.09925,2.0993,153300000.0
2007-11-08 01:09:00,2.0993,2.09935,2.09925,2.0993,302500000.0
2007-11-08 01:10:00,2.0993,2.0993,2.09915,2.0993,238799997.0
2007-11-08 01:11:00,2.0993,2.0993,2.09925,2.0993,181000000.0
2007-11-08 01:12:00,2.09925,2.09935,2.0992,2.0992,272100000.0
2007-11-08 01:13:00,2.09925,2.09925,2.09915,2.09925,109400000.0
2007-11-08 01:14:00,2.09925,2.09955,2.09915,2.0995,184100000.0
2007-11-08 01:15:00,2.0995,2.0995,2.0992,2.0992,157600000.0
2007-11-08 01:16:00,2.0992,2.09935,2.0991,2.09925,482700000.0
2007-11-08 01:17:00,2.09925,2.09935,2.09915,2.0992,319600000.0
2007-11-08 01:18:00,2.0992,2.0997,2.0991,2.09925,337400000.0
2007-11-08 01:19:00,2.09925,2.09925,2.09925,2.09925,72800000.0
2007-11-08 01:20:00,2.09925,2.0995,2.0991,2.09915,307900003.0
2007-11-08 01:21:00,2.09915,2.09925,2.099,2.09925,148200000.0
2007-11-08 01:22:00,2.09925,2.09925,2.09915,2.09925,74500000.0
2007-11-08 01:23:00,2.09925,2.09935,2.0991,2.09935,99600000.0
2007-11-08 01:24:00,2.09935,2.09935,2.09925,2.09935,66600000.0
2007-11-08 01:25:00,2.09935,2.09945,2.09915,2.09925,159100000.0
2007-11-08 01:26:00,2.09925,2.09925,2.09915,2.09915,40900000.0
2007-11-08 01:27:00,2.09915,2.09975,2.09915,2.09975,389000000.0
2007-11-08 01:28:00,2.09975,2.10025,2.09975,2.10025,238000000.0
2007-11-08 01:29:00,2.1003,2.10035,2.10015,2.1002,83600000.0
2007-11-08 01:30:00,2.1002,2.1003,2.10005,2.10005,177000001.0
2007-11-08 01:31:00,2.10005,2.10015,2.09985,2.09985,368600001.0
2007-11-08 01:32:00,2.09985,2.09995,2.09945,2.0997,375700000.0
2007-11-08 01:33:00,2.0997,2.09995,2.09945,2.09995,164000000.0
2007-11-08 01:34:00,2.09995,2.10015,2.0999,2.0999,238900000.0
2007-11-08 01:35:00,2.0999,2.1,2.0998,2.0998,428900002.0
2007-11-08 01:36:00,2.09975,2.09975,2.09965,2.09975,161900000.0
2007-11-08 01:37:00,2.09975,2.1002,2.09945,2.09985,424100000.0
2007-11-08 01:38:00,2.09985,2.10005,2.09985,2.09995,164000000.0
2007-11-08 01:39:00,2.09995,2.09995,2.09995,2.09995,125800000.0
2007-11-08 01:40:00,2.09995,2.1001,2.09985,2.1001,253000000.0
2007-11-08 01:41:00,2.1001,2.1001,2.09995,2.09995,129500000.0
2007-11-08 01:42:00,2.10005,2.1002,2.10005,2.1001,220000000.0
2007-11-08 01:43:00,2.1001,2.1002,2.10005,2.10005,200500000.0
2007-11-08 01:44:00,2.10005,2.10035,2.09985,2.10015,73400000.0
2007-11-08 01:45:00,2.10015,2.10025,2.0999,2.1,122600000.0
2007-11-08 01:46:00,2.1,2.1,2.09955,2.09965,155200000.0
2007-11-08 01:47:00,2.09965,2.09995,2.09945,2.09975,296700000.0
2007-11-08 01:48:00,2.0998,2.0998,2.09975,2.09975,43200000.0
2007-11-08 01:49:00,2.09975,2.09975,2.09965,2.09975,43200000.0
2007-11-08 01:50:00,2.09975,2.1,2.09975,2.09985,420400000.0
2007-11-08 01:51:00,2.09985,2.1,2.0998,2.09995,308800000.0
2007-11-08 01:52:00,2.09995,2.09995,2.09985,2.09985,112000000.0
2007-11-08 01:53:00,2.09985,2.1001,2.0998,2.09985,120000000.0
2007-11-08 01:54:00,2.09985,2.1,2.09985,2.1,238400000.0
2007-11-08 01:55:00,2.1,2.1,2.09995,2.09995,94600000.0
2007-11-08 01:56:00,2.09995,2.1,2.0998,2.1,194200000.0
2007-11-08 01:57:00,2.1,2.1,2.09925,2.0995,120500000.0
2007-11-08 01:58:00,2.0995,2.09955,2.0991,2.09935,289800000.0
2007-11-08 01:59:00,2.09935,2.09945,2.0991,2.09945,78500000.0
2007-11-08 02:00:00,2.09945,2.09945,2.0994,2.0994,118900000.0
2007-11-08 02:01:00,2.0994,2.0995,2.0991,2.0992,365700000.0
2007-11-08 02:02:00,2.0992,2.09945,2.0991,2.09935,367700000.0
2007-11-08 02:03:00,2.0993,2.09935,2.09925,2.09935,231900000.0
2007-11-08 02:04:00,2.09935,2.09935,2.09925,2.09935,169700000.0
2007-11-08 02:05:00,2.09935,2.0995,2.0993,2.0995,321600000.0
2007-11-08 02:06:00,2.0995,2.0996,2.09945,2.09955,340099994.0
2007-11-08 02:07:00,2.09955,2.0998,2.09955,2.0998,194800000.0
2007-11-08 02:08:00,2.09985,2.1001,2.09985,2.10005,139600000.0
2007-11-08 02:09:00,2.10005,2.1006,2.09995,2.1005,340200000.0
2007-11-08 02:10:00,2.1005,2.1012,2.1004,2.10045,302000000.0
2007-11-08 02:11:00,2.10045,2.10065,2.10035,2.10065,202900000.0
2007-11-08 02:12:00,2.10065,2.1007,2.10045,2.1005,190400000.0
2007-11-08 02:13:00,2.1005,2.10095,2.1005,2.10095,224000000.0
2007-11-08 02:14:00,2.10085,2.10145,2.10085,2.101,221999999.0
2007-11-08 02:15:00,2.10095,2.1015,2.10095,2.1015,203650000.0
2007-11-08 02:16:00,2.1015,2.1015,2.10075,2.10075,229100000.0
2007-11-08 02:17:00,2.10075,2.10085,2.10055,2.10055,363000000.0
2007-11-08 02:18:00,2.10055,2.10065,2.1005,2.10055,222000000.0
2007-11-08 02:19:00,2.10055,2.1008,2.10055,2.1007,317400000.0
2007-11-08 02:20:00,2.1007,2.10075,2.1005,2.10055,142300000.0
2007-11-08 02:21:00,2.10055,2.10065,2.1005,2.10065,28700000.0
2007-11-08 02:22:00,2.10075,2.10085,2.10065,2.1008,180800000.0
2007-11-08 02:23:00,2.10075,2.10095,2.10075,2.10095,207499996.0
2007-11-08 02:24:00,2.10095,2.10135,2.1009,2.10125,395200001.0
2007-11-08 02:25:00,2.1012,2.1013,2.10075,2.101,278000000.0
2007-11-08 02:26:00,2.101,2.1013,2.10085,2.1013,245600000.0
2007-11-08 02:27:00,2.1013,2.10145,2.1013,2.10145,222500000.0
2007-11-08 02:28:00,2.10145,2.1018,2.1014,2.10155,162500000.0
2007-11-08 02:29:00,2.10155,2.10155,2.1015,2.10155,26600000.0
2007-11-08 02:30:00,2.10155,2.10155,2.1012,2.1014,310650000.0
2007-11-08 02:31:00,2.1014,2.10165,2.1013,2.10145,241800001.0
2007-11-08 02:32:00,2.10145,2.10145,2.1011,2.1011,214400000.0
2007-11-08 02:33:00,2.1011,2.1015,2.1011,2.10135,332300001.0
2007-11-08 02:34:00,2.1014,2.1017,2.10135,2.10165,291050000.0
2007-11-08 02:35:00,2.10165,2.10165,2.10155,2.10165,6250000.0
2007-11-08 02:36:00,2.10165,2.10165,2.10165,2.10165,2050000.0
2007-11-08 02:37:00,2.10165,2.10165,2.1014,2.10165,25050000.0
2007-11-08 02:38:00,2.10165,2.102,2.1016,2.10175,572600000.0
2007-11-08 02:39:00,2.10175,2.10215,2.10165,2.10195,564300001.0
2007-11-08 02:40:00,2.10205,2.1022,2.1017,2.1019,423300000.0
2007-11-08 02:41:00,2.1019,2.102,2.10185,2.1019,217600000.0
2007-11-08 02:42:00,2.1019,2.1022,2.10185,2.1021,344500000.0
2007-11-08 02:43:00,2.1021,2.1021,2.1017,2.1017,104300000.0
2007-11-08 02:44:00,2.10175,2.1019,2.1017,2.1019,77400000.0
2007-11-08 02:45:00,2.1019,2.1019,2.10165,2.1019,300700000.0
2007-11-08 02:46:00,2.1019,2.1019,2.10165,2.1019,449400000.0
2007-11-08 02:47:00,2.1019,2.10235,2.1019,2.10235,252200000.0
2007-11-08 02:48:00,2.10235,2.10245,2.10185,2.10195,171350000.0
2007-11-08 02:49:00,2.10195,2.10215,2.10195,2.10205,210600000.0
2007-11-08 02:50:00,2.10205,2.10235,2.102,2.10215,775700000.0
2007-11-08 02:51:00,2.10215,2.1023,2.10195,2.1023,749000000.0
2007-11-08 02:52:00,2.1023,2.1024,2.102,2.102,904700000.0
2007-11-08 02:53:00,2.10185,2.1025,2.10185,2.10195,1541399998.0
2007-11-08 02:54:00,2.10195,2.10245,2.1018,2.10205,516400000.0
2007-11-08 02:55:00,2.10205,2.10245,2.1018,2.10205,577600000.0
2007-11-08 02:56:00,2.1021,2.1021,2.10145,2.10165,815700001.0
2007-11-08 02:57:00,2.10165,2.10225,2.1013,2.10145,738299983.0
2007-11-08 02:58:00,2.10145,2.10145,2.10115,2.1012,604400000.0
2007-11-08 02:59:00,2.1012,2.1014,2.10105,2.10135,698500001.0
2007-11-08 03:00:00,2.1014,2.1014,2.10125,2.10125,238500000.0
2007-11-08 03:01:00,2.10125,2.10125,2.10045,2.10115,273400001.0
2007-11-08 03:02:00,2.10105,2.10115,2.10085,2.10095,473799996.0
2007-11-08 03:03:00,2.10085,2.1012,2.10085,2.1011,1575299957.0
2007-11-08 03:04:00,2.1011,2.10205,2.1011,2.10195,315000000.0
2007-11-08 03:05:00,2.10195,2.10195,2.10155,2.10165,170900000.0
2007-11-08 03:06:00,2.10155,2.1017,2.1015,2.10155,309199999.0
2007-11-08 03:07:00,2.10155,2.10175,2.10155,2.10155,99700000.0
2007-11-08 03:08:00,2.10155,2.10155,2.10105,2.10125,73500000.0
2007-11-08 03:09:00,2.10125,2.10175,2.10115,2.10175,95800000.0
2007-11-08 03:10:00,2.10175,2.1024,2.1017,2.10175,962399999.0
2007-11-08 03:11:00,2.10175,2.1024,2.1017,2.1024,451900000.0
2007-11-08 03:12:00,2.1023,2.1025,2.1023,2.1025,1304999999.0
2007-11-08 03:13:00,2.1025,2.1025,2.10235,2.1025,1674399996.0
2007-11-08 03:14:00,2.1025,2.1026,2.10235,2.1026,1609099999.0
2007-11-08 03:15:00,2.1026,2.1026,2.10245,2.10245,328000000.0
2007-11-08 03:16:00,2.10245,2.1026,2.10195,2.1025,594499999.0
2007-11-08 03:17:00,2.1025,2.1025,2.10215,2.1024,1159100000.0
2007-11-08 03:18:00,2.1024,2.1025,2.1018,2.1018,602100000.0
2007-11-08 03:19:00,2.1018,2.1018,2.10155,2.1016,799100000.0
2007-11-08 03:20:00,2.1016,2.10225,2.1015,2.10165,508700000.0
2007-11-08 03:21:00,2.10165,2.10225,2.10165,2.10185,226700000.0
2007-11-08 03:22:00,2.10185,2.1021,2.10175,2.1021,239600000.0
2007-11-08 03:23:00,2.1021,2.1022,2.10195,2.1022,278200000.0
2007-11-08 03:24:00,2.1022,2.10255,2.10215,2.10245,263599999.0
2007-11-08 03:25:00,2.10245,2.1031,2.10235,2.10245,677699999.0
2007-11-08 03:26:00,2.10245,2.1027,2.10205,2.10235,782700010.0
2007-11-08 03:27:00,2.10235,2.1025,2.1022,2.10235,344800000.0
2007-11-08 03:28:00,2.10235,2.1025,2.1023,2.1024,188200000.0
2007-11-08 03:29:00,2.1024,2.10255,2.1024,2.10245,164800000.0
2007-11-08 03:30:00,2.10245,2.1027,2.10245,2.1025,169600000.0
2007-11-08 03:31:00,2.1025,2.10275,2.1022,2.1023,251000000.0
2007-11-08 03:32:00,2.1023,2.1023,2.10165,2.1018,195400000.0
2007-11-08 03:33:00,2.10185,2.10185,2.10155,2.1016,264500000.0
2007-11-08 03:34:00,2.1016,2.1016,2.10145,2.10145,628900000.0
2007-11-08 03:35:00,2.10145,2.1017,2.10145,2.1016,612700001.0
2007-11-08 03:36:00,2.1016,2.1016,2.10145,2.1016,579300000.0
2007-11-08 03:37:00,2.1016,2.10205,2.1016,2.10165,575600000.0
2007-11-08 03:38:00,2.10165,2.10165,2.10145,2.1016,173200000.0
2007-11-08 03:39:00,2.1016,2.10195,2.1015,2.10175,718900000.0
2007-11-08 03:40:00,2.10175,2.10175,2.10155,2.10175,407000000.0
2007-11-08 03:41:00,2.10175,2.10195,2.10165,2.10175,173600000.0
2007-11-08 03:42:00,2.1016,2.10195,2.10155,2.10195,144500000.0
2007-11-08 03:43:00,2.10195,2.10195,2.1015,2.1015,407100000.0
2007-11-08 03:44:00,2.10155,2.10165,2.10145,2.10155,209800001.0
2007-11-08 03:45:00,2.10155,2.1016,2.1012,2.10135,318300000.0
2007-11-08 03:46:00,2.10135,2.1016,2.10125,2.10125,494100000.0
2007-11-08 03:47:00,2.10125,2.10135,2.101,2.10135,468300000.0
2007-11-08 03:48:00,2.10135,2.1015,2.10095,2.1011,974800000.0
2007-11-08 03:49:00,2.1011,2.1018,2.10105,2.1018,619100000.0
2007-11-08 03:50:00,2.1018,2.1018,2.10165,2.10175,470200000.0
2007-11-08 03:51:00,2.10175,2.1018,2.10155,2.10175,1807599983.0
2007-11-08 03:52:00,2.10175,2.1018,2.10175,2.10175,933000000.0
2007-11-08 03:53:00,2.1018,2.1018,2.1015,2.1016,1054800000.0
2007-11-08 03:54:00,2.1016,2.102,2.1016,2.102,193600000.0
2007-11-08 03:55:00,2.102,2.102,2.1018,2.102,297600000.0
2007-11-08 03:56:00,2.102,2.102,2.1018,2.1018,356800000.0
2007-11-08 03:57:00,2.1018,2.10195,2.10165,2.1017,321750000.0
2007-11-08 03:58:00,2.1017,2.1017,2.10165,2.1017,198400000.0
2007-11-08 03:59:00,2.10165,2.1019,2.10165,2.10185,78800000.0
2007-11-08 04:00:00,2.10185,2.10185,2.10185,2.10185,59400000.0
2007-11-08 04:01:00,2.10185,2.10185,2.1018,2.10185,60200000.0
2007-11-08 04:02:00,2.1018,2.10205,2.1018,2.1019,151700000.0
2007-11-08 04:03:00,2.1019,2.1019,2.10185,2.10185,42300000.0
2007-11-08 04:04:00,2.10185,2.10185,2.1014,2.10185,55600000.0
2007-11-08 04:05:00,2.10185,2.10185,2.10185,2.10185,123200000.0
2007-11-08 04:06:00,2.10185,2.10185,2.1016,2.10185,138000000.0
2007-11-08 04:07:00,2.10185,2.10185,2.1018,2.10185,194600000.0
2007-11-08 04:08:00,2.1018,2.10185,2.1018,2.1018,198100000.0
2007-11-08 04:09:00,2.10185,2.10185,2.10185,2.10185,86100000.0
2007-11-08 04:10:00,2.10185,2.10185,2.10135,2.10145,159800000.0
2007-11-08 04:11:00,2.10145,2.10145,2.1012,2.10125,198400000.0
2007-11-08 04:12:00,2.10125,2.1014,2.1012,2.1014,109600000.0
2007-11-08 04:13:00,2.1014,2.1014,2.10135,2.1014,66400000.0
2007-11-08 04:14:00,2.1014,2.10155,2.1014,2.1015,197900000.0
2007-11-08 04:15:00,2.1015,2.1015,2.1014,2.1014,110400000.0
2007-11-08 04:16:00,2.1014,2.1014,2.101,2.1014,41000000.0
2007-11-08 04:17:00,2.1014,2.1014,2.10125,2.1014,73900000.0
2007-11-08 04:18:00,2.101,2.1013,2.101,2.101,192400000.0
2007-11-08 04:19:00,2.10095,2.101,2.10045,2.10045,340400000.0
2007-11-08 04:20:00,2.10045,2.1007,2.10025,2.1005,405500000.0
2007-11-08 04:21:00,2.1005,2.1008,2.1005,2.10065,335300000.0
2007-11-08 04:22:00,2.10065,2.10085,2.1006,2.1006,208700001.0
2007-11-08 04:23:00,2.1006,2.10085,2.10055,2.10085,107200000.0
2007-11-08 04:24:00,2.10085,2.10085,2.10065,2.1007,183200000.0
2007-11-08 04:25:00,2.1007,2.1007,2.1006,2.1006,113900000.0
2007-11-08 04:26:00,2.1006,2.1006,2.1006,2.1006,100800000.0
2007-11-08 04:27:00,2.1006,2.1008,2.10045,2.10045,240800000.0
2007-11-08 04:28:00,2.10045,2.10065,2.1004,2.10045,61800000.0
2007-11-08 04:29:00,2.10045,2.10055,2.1004,2.10055,80700000.0
2007-11-08 04:30:00,2.10055,2.10085,2.1005,2.1008,76700000.0
2007-11-08 04:31:00,2.1008,2.1008,2.10055,2.10065,155199997.0
2007-11-08 04:32:00,2.10065,2.1008,2.10065,2.10065,58400000.0
2007-11-08 04:33:00,2.10065,2.10075,2.10055,2.10075,159200000.0
2007-11-08 04:34:00,2.10075,2.10075,2.1005,2.1005,84600000.0
2007-11-08 04:35:00,2.1005,2.1007,2.10045,2.10055,181400000.0
2007-11-08 04:36:00,2.10055,2.1006,2.1005,2.10055,24000000.0
2007-11-08 04:37:00,2.10055,2.1007,2.10055,2.10055,71200000.0
2007-11-08 04:38:00,2.1006,2.1007,2.1005,2.1007,68500000.0
2007-11-08 04:39:00,2.1007,2.1007,2.10065,2.1007,26400000.0
2007-11-08 04:40:00,2.1007,2.1007,2.1005,2.1006,59200000.0
2007-11-08 04:41:00,2.1006,2.10105,2.1005,2.10095,201700001.0
2007-11-08 04:42:00,2.10085,2.1009,2.10065,2.1009,214400000.0
2007-11-08 04:43:00,2.1009,2.1009,2.10065,2.10065,101600000.0
2007-11-08 04:44:00,2.10065,2.10065,2.1005,2.10055,48800000.0
2007-11-08 04:45:00,2.10055,2.1006,2.1005,2.1005,112000000.0
2007-11-08 04:46:00,2.1005,2.1006,2.10045,2.10055,114500000.0
2007-11-08 04:47:00,2.10055,2.1006,2.10055,2.1006,91200000.0
2007-11-08 04:48:00,2.1006,2.1006,2.10055,2.1006,77600000.0
2007-11-08 04:49:00,2.1006,2.1006,2.10035,2.1006,230500008.0
2007-11-08 04:50:00,2.1007,2.1007,2.1005,2.1005,214900000.0
2007-11-08 04:51:00,2.1005,2.1006,2.10045,2.1006,187600002.0
2007-11-08 04:52:00,2.10055,2.10085,2.10055,2.10085,430399999.0
2007-11-08 04:53:00,2.10085,2.10085,2.1006,2.1006,323200000.0
2007-11-08 04:54:00,2.1006,2.101,2.10055,2.10085,234300000.0
2007-11-08 04:55:00,2.10085,2.10085,2.10055,2.10085,25700000.0
2007-11-08 04:56:00,2.10085,2.101,2.1008,2.1009,107400000.0
2007-11-08 04:57:00,2.1009,2.1009,2.10085,2.1009,39000000.0
2007-11-08 04:58:00,2.10085,2.1012,2.10065,2.10095,438100002.0
2007-11-08 04:59:00,2.10095,2.10095,2.10075,2.10075,246500000.0
2007-11-08 05:00:00,2.10075,2.10095,2.10075,2.1009,306900000.0
2007-11-08 05:01:00,2.1009,2.10115,2.1009,2.10115,107200000.0
2007-11-08 05:02:00,2.10115,2.10115,2.10085,2.10115,242400000.0
2007-11-08 05:03:00,2.10095,2.10125,2.10095,2.10125,358900000.0
2007-11-08 05:04:00,2.10125,2.10135,2.10125,2.10135,392100000.0
2007-11-08 05:05:00,2.10135,2.10195,2.10135,2.10195,328300000.0
2007-11-08 05:06:00,2.10195,2.10195,2.10185,2.10195,108000000.0
2007-11-08 05:07:00,2.10195,2.10195,2.1018,2.10185,85400000.0
2007-11-08 05:08:00,2.10185,2.10195,2.10165,2.10195,267700000.0
2007-11-08 05:09:00,2.10195,2.10205,2.1018,2.1018,276000000.0
2007-11-08 05:10:00,2.1018,2.1018,2.1018,2.1018,145600000.0
2007-11-08 05:11:00,2.1018,2.1018,2.1015,2.10155,137000000.0
2007-11-08 05:12:00,2.10155,2.10175,2.1015,2.10155,101600000.0
2007-11-08 05:13:00,2.10155,2.10155,2.1015,2.10155,65600000.0
2007-11-08 05:14:00,2.10155,2.10185,2.10155,2.10185,120800000.0
2007-11-08 05:15:00,2.10185,2.10205,2.1015,2.10175,192000000.0
2007-11-08 05:16:00,2.10175,2.10175,2.10155,2.10165,118600000.0
2007-11-08 05:17:00,2.10155,2.10175,2.10155,2.10175,113700000.0
2007-11-08 05:18:00,2.10175,2.10185,2.1017,2.1017,95200000.0
2007-11-08 05:19:00,2.1017,2.10185,2.10165,2.10165,142999999.0
2007-11-08 05:20:00,2.1017,2.10175,2.1017,2.10175,73600000.0
2007-11-08 05:21:00,2.10175,2.10185,2.10165,2.10185,199800000.0
2007-11-08 05:22:00,2.10185,2.10185,2.1016,2.1016,306000000.0
2007-11-08 05:23:00,2.1016,2.1016,2.10155,2.10155,81000000.0
2007-11-08 05:24:00,2.10155,2.1016,2.10145,2.10145,139700001.0
2007-11-08 05:25:00,2.10145,2.10155,2.10145,2.10155,27200000.0
2007-11-08 05:26:00,2.10138,2.10165,2.101,2.10135,45600000.0
2007-11-08 05:27:00,2.10128,2.1013,2.1011,2.10121,221500000.0
2007-11-08 05:28:00,2.10125,2.1015,2.10125,2.1015,128900000.0
2007-11-08 05:29:00,2.1015,2.1015,2.101,2.1013,308900000.0
2007-11-08 05:30:00,2.1013,2.1013,2.10115,2.1012,157600000.0
2007-11-08 05:31:00,2.1012,2.1012,2.101,2.101,163100000.0
2007-11-08 05:32:00,2.1011,2.1011,2.10095,2.101,297000000.0
2007-11-08 05:33:00,2.101,2.101,2.1006,2.1007,103200000.0
2007-11-08 05:34:00,2.1007,2.1009,2.1007,2.10075,128800000.0
2007-11-08 05:35:00,2.10075,2.10075,2.10065,2.10075,105900000.0
2007-11-08 05:36:00,2.10075,2.1009,2.1005,2.10085,88200000.0
2007-11-08 05:37:00,2.10065,2.101,2.10065,2.10075,93600001.0
2007-11-08 05:38:00,2.10075,2.1013,2.10065,2.1012,310300002.0
2007-11-08 05:39:00,2.1012,2.1012,2.10095,2.10115,88600000.0
2007-11-08 05:40:00,2.10115,2.1012,2.10095,2.1012,94799998.0
2007-11-08 05:41:00,2.1012,2.1021,2.1012,2.1017,173400000.0
2007-11-08 05:42:00,2.1017,2.1018,2.1016,2.10165,74300000.0
2007-11-08 05:43:00,2.10165,2.1018,2.10165,2.1018,57600000.0
2007-11-08 05:44:00,2.1018,2.102,2.1018,2.1019,72500000.0
2007-11-08 05:45:00,2.10175,2.102,2.10165,2.1018,109700000.0
2007-11-08 05:46:00,2.1018,2.1019,2.10155,2.1018,112200000.0
2007-11-08 05:47:00,2.1018,2.1018,2.10165,2.10165,79200000.0
2007-11-08 05:48:00,2.10165,2.1018,2.10155,2.1018,171600003.0
2007-11-08 05:49:00,2.1018,2.1018,2.10155,2.10155,67700000.0
2007-11-08 05:50:00,2.10155,2.10155,2.10125,2.10145,55300000.0
2007-11-08 05:51:00,2.10145,2.10155,2.1014,2.10155,78600000.0
2007-11-08 05:52:00,2.10155,2.10155,2.10135,2.10155,82100000.0
2007-11-08 05:53:00,2.10155,2.10155,2.1014,2.10155,41600000.0
2007-11-08 05:54:00,2.10155,2.10155,2.10135,2.10155,31700000.0
2007-11-08 05:55:00,2.10155,2.10165,2.1013,2.10135,171200000.0
2007-11-08 05:56:00,2.10135,2.10135,2.1009,2.101,201500000.0
2007-11-08 05:57:00,2.101,2.10115,2.1009,2.10115,66400000.0
2007-11-08 05:58:00,2.10115,2.10115,2.10085,2.1011,153599999.0
2007-11-08 05:59:00,2.1011,2.1011,2.1006,2.1007,239500000.0
2007-11-08 06:00:00,2.1007,2.10085,2.1006,2.10075,187999999.0
2007-11-08 06:01:00,2.10075,2.10105,2.10065,2.10065,151700000.0
2007-11-08 06:02:00,2.10065,2.10065,2.10065,2.10065,36000000.0
2007-11-08 06:03:00,2.10065,2.1009,2.10065,2.1009,247200000.0
2007-11-08 06:04:00,2.1009,2.1009,2.10085,2.10085,99800000.0
2007-11-08 06:05:00,2.10085,2.10125,2.10085,2.10125,34800000.0
2007-11-08 06:06:00,2.10125,2.10125,2.10125,2.10125,55200000.0
2007-11-08 06:07:00,2.10125,2.10145,2.10115,2.1012,105599999.0
2007-11-08 06:08:00,2.10115,2.1012,2.10095,2.10095,157400000.0
2007-11-08 06:09:00,2.10095,2.10095,2.10075,2.10075,85500000.0
2007-11-08 06:10:00,2.10075,2.10095,2.1006,2.10065,191300000.0
2007-11-08 06:11:00,2.10065,2.10065,2.10065,2.10065,84000000.0
2007-11-08 06:12:00,2.10065,2.10085,2.1006,2.1006,162000000.0
2007-11-08 06:13:00,2.1006,2.10075,2.10045,2.10045,106300000.0
2007-11-08 06:14:00,2.10045,2.10045,2.0996,2.0996,254500000.0
2007-11-08 06:15:00,2.0996,2.09975,2.09855,2.099,190600000.0
2007-11-08 06:16:00,2.099,2.09935,2.099,2.09935,180000000.0
2007-11-08 06:17:00,2.09935,2.0997,2.09925,2.0997,81600000.0
2007-11-08 06:18:00,2.0997,2.0997,2.0996,2.0997,88100000.0
2007-11-08 06:19:00,2.0997,2.0997,2.09955,2.09955,132800000.0
2007-11-08 06:20:00,2.09955,2.09985,2.09945,2.0995,235900000.0
2007-11-08 06:21:00,2.0995,2.1,2.0995,2.1,244400000.0
2007-11-08 06:22:00,2.1,2.1,2.09975,2.09975,160800000.0
2007-11-08 06:23:00,2.09975,2.1,2.09975,2.1,267399998.0
2007-11-08 06:24:00,2.1,2.10045,2.09995,2.10025,240800000.0
2007-11-08 06:25:00,2.10025,2.10025,2.1001,2.1001,203000000.0
2007-11-08 06:26:00,2.1001,2.1001,2.09985,2.09985,70500000.0
2007-11-08 06:27:00,2.09985,2.1001,2.09985,2.10005,96400000.0
2007-11-08 06:28:00,2.10005,2.10005,2.0998,2.0998,111600000.0
2007-11-08 06:29:00,2.0998,2.1,2.09975,2.09975,238400000.0
2007-11-08 06:30:00,2.09975,2.09975,2.09945,2.0995,175200001.0
2007-11-08 06:31:00,2.0995,2.09985,2.09945,2.09985,208000002.0
2007-11-08 06:32:00,2.0998,2.0998,2.0995,2.09975,287200000.0
2007-11-08 06:33:00,2.09975,2.09975,2.0995,2.0996,326300000.0
2007-11-08 06:34:00,2.0996,2.0997,2.0992,2.0994,419599999.0
2007-11-08 06:35:00,2.0994,2.0995,2.09935,2.0995,265100000.0
2007-11-08 06:36:00,2.09945,2.09945,2.09915,2.09925,199700000.0
2007-11-08 06:37:00,2.0993,2.09965,2.09925,2.0993,124100000.0
2007-11-08 06:38:00,2.0993,2.09935,2.09925,2.0993,154900000.0
2007-11-08 06:39:00,2.09925,2.09925,2.09915,2.0992,314500000.0
2007-11-08 06:40:00,2.0992,2.09925,2.09915,2.0992,232300000.0
2007-11-08 06:41:00,2.0992,2.0995,2.0992,2.0995,199400000.0
2007-11-08 06:42:00,2.0995,2.0995,2.0993,2.0993,99700000.0
2007-11-08 06:43:00,2.0993,2.0995,2.09915,2.0993,164700000.0
2007-11-08 06:44:00,2.0993,2.0993,2.09915,2.0993,179200000.0
2007-11-08 06:45:00,2.0993,2.0993,2.09925,2.0993,24400000.0
2007-11-08 06:46:00,2.09925,2.0993,2.09915,2.09915,140900003.0
2007-11-08 06:47:00,2.09915,2.0994,2.09915,2.0994,116700001.0
2007-11-08 06:48:00,2.0994,2.09945,2.09915,2.09915,39800000.0
2007-11-08 06:49:00,2.09915,2.0995,2.0991,2.0991,152400000.0
2007-11-08 06:50:00,2.09915,2.09925,2.0991,2.09925,174300000.0
2007-11-08 06:51:00,2.09925,2.09925,2.0991,2.0991,223600000.0
2007-11-08 06:52:00,2.0991,2.0991,2.09905,2.0991,227900000.0
2007-11-08 06:53:00,2.0991,2.0991,2.09905,2.09905,270300000.0
2007-11-08 06:54:00,2.09905,2.0991,2.09905,2.0991,304800000.0
2007-11-08 06:55:00,2.0991,2.0993,2.09905,2.0993,238600000.0
2007-11-08 06:56:00,2.0993,2.0993,2.09915,2.0993,82400000.0
2007-11-08 06:57:00,2.0993,2.0995,2.0993,2.0995,123100000.0
2007-11-08 06:58:00,2.0995,2.0995,2.09925,2.0995,296800001.0
2007-11-08 06:59:00,2.0995,2.0995,2.0994,2.09945,221600000.0
2007-11-08 07:00:00,2.09945,2.09945,2.0992,2.0992,77800000.0
2007-11-08 07:01:00,2.0992,2.0993,2.0991,2.09915,500400001.0
2007-11-08 07:02:00,2.09915,2.0994,2.09915,2.0992,585999999.0
2007-11-08 07:03:00,2.0992,2.0992,2.09915,2.0992,372800000.0
2007-11-08 07:04:00,2.0992,2.0993,2.0992,2.0993,331400000.0
2007-11-08 07:05:00,2.0993,2.0994,2.09915,2.09915,320900004.0
2007-11-08 07:06:00,2.09905,2.09925,2.09905,2.09925,545600000.0
2007-11-08 07:07:00,2.09925,2.09945,2.09865,2.09945,628999992.0
2007-11-08 07:08:00,2.09945,2.09945,2.0985,2.09875,143300000.0
2007-11-08 07:09:00,2.09875,2.09875,2.0986,2.0986,253100000.0
2007-11-08 07:10:00,2.0986,2.0987,2.0985,2.0986,398400000.0
2007-11-08 07:11:00,2.0986,2.09865,2.0985,2.09865,98800000.0
2007-11-08 07:12:00,2.09865,2.09865,2.09835,2.0985,253900003.0
2007-11-08 07:13:00,2.0985,2.0986,2.0984,2.09845,125300000.0
2007-11-08 07:14:00,2.09845,2.0987,2.09845,2.0987,314900000.0
2007-11-08 07:15:00,2.0987,2.099,2.09865,2.099,441500003.0
2007-11-08 07:16:00,2.0989,2.099,2.0986,2.0987,253600000.0
2007-11-08 07:17:00,2.0987,2.0987,2.09855,2.09855,147200000.0
2007-11-08 07:18:00,2.09855,2.0988,2.09855,2.0987,136000000.0
2007-11-08 07:19:00,2.0987,2.0987,2.0984,2.0986,354500000.0
2007-11-08 07:20:00,2.0986,2.0986,2.0984,2.0984,173000000.0
2007-11-08 07:21:00,2.0984,2.0986,2.09835,2.0986,331500000.0
2007-11-08 07:22:00,2.0986,2.0986,2.0985,2.0985,166400000.0
2007-11-08 07:23:00,2.0986,2.0986,2.0984,2.0984,290200000.0
2007-11-08 07:24:00,2.0984,2.0985,2.09825,2.0985,586700000.0
2007-11-08 07:25:00,2.0985,2.0985,2.09835,2.0984,334900000.0
2007-11-08 07:26:00,2.0984,2.0987,2.0984,2.0985,204200000.0
2007-11-08 07:27:00,2.0985,2.0985,2.09835,2.0984,252499998.0
2007-11-08 07:28:00,2.0984,2.0985,2.0984,2.0985,354500000.0
2007-11-08 07:29:00,2.0985,2.09875,2.0985,2.09875,30100000.0
2007-11-08 07:30:00,2.09875,2.09875,2.0985,2.09865,36200000.0
2007-11-08 07:31:00,2.09865,2.09885,2.09865,2.09875,390499991.0
2007-11-08 07:32:00,2.0988,2.0988,2.09875,2.0988,171900001.0
2007-11-08 07:33:00,2.0988,2.0988,2.0987,2.09875,77100000.0
2007-11-08 07:34:00,2.09875,2.0988,2.0987,2.09875,165300000.0
2007-11-08 07:35:00,2.09875,2.0988,2.09875,2.09875,83200000.0
2007-11-08 07:36:00,2.09875,2.09875,2.0986,2.09875,44200000.0
2007-11-08 07:37:00,2.09875,2.0989,2.09855,2.0988,207000000.0
2007-11-08 07:38:00,2.0988,2.09905,2.0988,2.09905,132400000.0
2007-11-08 07:39:00,2.09905,2.0996,2.099,2.0996,339000000.0
2007-11-08 07:40:00,2.0996,2.0997,2.0995,2.0996,478400000.0
2007-11-08 07:41:00,2.0996,2.0997,2.09955,2.0996,305500000.0
2007-11-08 07:42:00,2.0996,2.0998,2.09955,2.09965,156600000.0
2007-11-08 07:43:00,2.09965,2.0999,2.0995,2.0995,488500000.0
2007-11-08 07:44:00,2.0995,2.0997,2.09945,2.0995,555900000.0
2007-11-08 07:45:00,2.0995,2.0995,2.09945,2.09945,220000000.0
2007-11-08 07:46:00,2.0995,2.0996,2.0995,2.09955,360800000.0
2007-11-08 07:47:00,2.09955,2.0996,2.09935,2.0995,440200000.0
2007-11-08 07:48:00,2.0995,2.0995,2.099,2.09915,257900000.0
2007-11-08 07:49:00,2.0992,2.0995,2.099,2.0995,310999999.0
2007-11-08 07:50:00,2.0995,2.0995,2.0993,2.0993,413600000.0
2007-11-08 07:51:00,2.0993,2.0993,2.09905,2.0992,348000000.0
2007-11-08 07:52:00,2.0992,2.0994,2.0992,2.0992,380000000.0
2007-11-08 07:53:00,2.0992,2.0993,2.0992,2.0993,207100001.0
2007-11-08 07:54:00,2.0993,2.0993,2.09905,2.09905,359999999.0
2007-11-08 07:55:00,2.09905,2.09925,2.09895,2.09925,421899990.0
2007-11-08 07:56:00,2.09925,2.09925,2.09895,2.09895,137500000.0
2007-11-08 07:57:00,2.09895,2.099,2.09885,2.0989,64800000.0
2007-11-08 07:58:00,2.0989,2.09905,2.0989,2.09905,177600000.0
2007-11-08 07:59:00,2.099,2.09905,2.09895,2.09895,275700001.0
2007-11-08 08:00:00,2.09895,2.09895,2.09845,2.0986,325200000.0
2007-11-08 08:01:00,2.09865,2.09865,2.0984,2.0984,337700000.0
2007-11-08 08:02:00,2.0984,2.0986,2.0984,2.09845,453200000.0
2007-11-08 08:03:00,2.09845,2.0986,2.09845,2.0985,283000000.0
2007-11-08 08:04:00,2.09835,2.09855,2.09825,2.09855,359399998.0
2007-11-08 08:05:00,2.09855,2.0986,2.09855,2.0986,52800000.0
2007-11-08 08:06:00,2.09855,2.0986,2.0982,2.09845,86500000.0
2007-11-08 08:07:00,2.09845,2.0987,2.09845,2.0987,152800000.0
2007-11-08 08:08:00,2.0987,2.0988,2.0986,2.0987,240000000.0
2007-11-08 08:09:00,2.0987,2.0987,2.0985,2.0986,179200000.0
2007-11-08 08:10:00,2.0986,2.0986,2.09825,2.0984,243200000.0
2007-11-08 08:11:00,2.0984,2.09935,2.0984,2.09925,631850000.0
2007-11-08 08:12:00,2.09925,2.0993,2.09915,2.0992,283999999.0
2007-11-08 08:13:00,2.0992,2.0995,2.0992,2.0993,344000000.0
2007-11-08 08:14:00,2.0993,2.0993,2.0992,2.0992,392500000.0
2007-11-08 08:15:00,2.0992,2.09935,2.099,2.0991,182500000.0
2007-11-08 08:16:00,2.09915,2.0995,2.0991,2.0995,372000000.0
2007-11-08 08:17:00,2.0995,2.09975,2.09925,2.09975,281200000.0
2007-11-08 08:18:00,2.0999,2.10105,2.09975,2.1007,608400000.0
2007-11-08 08:19:00,2.1007,2.101,2.1003,2.1004,606500000.0
2007-11-08 08:20:00,2.1004,2.1008,2.10035,2.1006,604100000.0
2007-11-08 08:21:00,2.1006,2.101,2.1006,2.10085,737200000.0
2007-11-08 08:22:00,2.10085,2.10085,2.1007,2.1008,192800000.0
2007-11-08 08:23:00,2.1008,2.1008,2.10065,2.1008,151300000.0
2007-11-08 08:24:00,2.1008,2.10095,2.1007,2.1007,156200000.0
2007-11-08 08:25:00,2.1007,2.10095,2.1007,2.1009,165400000.0
2007-11-08 08:26:00,2.1009,2.101,2.10085,2.101,194400000.0
2007-11-08 08:27:00,2.101,2.10115,2.10075,2.1011,183700000.0
2007-11-08 08:28:00,2.1011,2.10115,2.101,2.10105,127200000.0
2007-11-08 08:29:00,2.10105,2.10125,2.10095,2.10105,259900000.0
2007-11-08 08:30:00,2.101,2.10135,2.10095,2.10095,231900001.0
2007-11-08 08:31:00,2.10095,2.10125,2.10065,2.10125,378000000.0
2007-11-08 08:32:00,2.10125,2.10125,2.10105,2.10115,72000000.0
2007-11-08 08:33:00,2.10115,2.10135,2.10115,2.1013,199100000.0
2007-11-08 08:34:00,2.10135,2.10135,2.1011,2.10125,233900000.0
2007-11-08 08:35:00,2.10125,2.10165,2.10125,2.1015,132700000.0
2007-11-08 08:36:00,2.1015,2.10225,2.1015,2.10225,394000000.0
2007-11-08 08:37:00,2.10225,2.10325,2.10205,2.10255,559800000.0
2007-11-08 08:38:00,2.10255,2.10255,2.10215,2.10215,474199999.0
2007-11-08 08:39:00,2.1022,2.10285,2.10205,2.10235,517800001.0
2007-11-08 08:40:00,2.10235,2.1024,2.1021,2.10225,438400000.0
2007-11-08 08:41:00,2.10225,2.1023,2.1021,2.1021,230400000.0
2007-11-08 08:42:00,2.1021,2.10245,2.10075,2.10105,475100000.0
2007-11-08 08:43:00,2.10105,2.10105,2.10055,2.10105,392000000.0
2007-11-08 08:44:00,2.10105,2.102,2.101,2.10105,255200000.0
2007-11-08 08:45:00,2.10105,2.10135,2.10065,2.10115,370000000.0
2007-11-08 08:46:00,2.10115,2.10115,2.1008,2.1008,171300000.0
2007-11-08 08:47:00,2.1008,2.1016,2.10075,2.10115,411200000.0
2007-11-08 08:48:00,2.10115,2.10135,2.10115,2.10125,267000000.0
2007-11-08 08:49:00,2.10125,2.10125,2.101,2.101,140500000.0
2007-11-08 08:50:00,2.10105,2.10115,2.10085,2.10085,217600000.0
2007-11-08 08:51:00,2.10085,2.1009,2.1007,2.1007,323600000.0
2007-11-08 08:52:00,2.1007,2.10075,2.10065,2.10075,164600000.0
2007-11-08 08:53:00,2.10075,2.10105,2.10065,2.10075,157200000.0
2007-11-08 08:54:00,2.10075,2.10075,2.10075,2.10075,100800000.0
2007-11-08 08:55:00,2.10075,2.10075,2.10005,2.1001,204199999.0
2007-11-08 08:56:00,2.1001,2.1002,2.09975,2.09975,676100000.0
2007-11-08 08:57:00,2.09975,2.09985,2.0995,2.0998,230000000.0
2007-11-08 08:58:00,2.0998,2.10025,2.09975,2.0999,491799998.0
2007-11-08 08:59:00,2.0999,2.10025,2.0999,2.10025,136300000.0
2007-11-08 09:00:00,2.10025,2.10055,2.10025,2.10045,300000000.0
2007-11-08 09:01:00,2.10045,2.10045,2.09975,2.0998,803700000.0
2007-11-08 09:02:00,2.09975,2.09995,2.0986,2.0987,1050399999.0
2007-11-08 09:03:00,2.09875,2.09905,2.0986,2.09885,643500001.0
2007-11-08 09:04:00,2.09885,2.0993,2.09885,2.0991,394100000.0
2007-11-08 09:05:00,2.0991,2.0995,2.099,2.09935,350200001.0
2007-11-08 09:06:00,2.09935,2.09955,2.09925,2.0993,519599995.0
2007-11-08 09:07:00,2.09935,2.09965,2.09915,2.09955,464800000.0
2007-11-08 09:08:00,2.09955,2.09955,2.09895,2.0991,216200000.0
2007-11-08 09:09:00,2.0991,2.09955,2.0991,2.09915,262300004.0
2007-11-08 09:10:00,2.0992,2.0997,2.0991,2.09935,632799996.0
2007-11-08 09:11:00,2.09925,2.10035,2.09925,2.10035,630100001.0
2007-11-08 09:12:00,2.10035,2.10035,2.09955,2.1,907500008.0
2007-11-08 09:13:00,2.1,2.10035,2.1,2.10025,287700000.0
2007-11-08 09:14:00,2.10025,2.10105,2.10025,2.1008,568100001.0
2007-11-08 09:15:00,2.1008,2.10105,2.1006,2.10085,518900000.0
2007-11-08 09:16:00,2.10085,2.10085,2.1005,2.1006,530500000.0
2007-11-08 09:17:00,2.1006,2.10075,2.10055,2.1007,842200000.0
2007-11-08 09:18:00,2.1007,2.10165,2.1007,2.101,702500000.0
2007-11-08 09:19:00,2.1011,2.10125,2.10095,2.10105,655200000.0
2007-11-08 09:20:00,2.10105,2.10195,2.10105,2.1015,445200000.0
2007-11-08 09:21:00,2.1015,2.10155,2.1011,2.1011,191200000.0
2007-11-08 09:22:00,2.1011,2.10145,2.1006,2.10075,474100000.0
2007-11-08 09:23:00,2.10075,2.10075,2.09995,2.1002,491200000.0
2007-11-08 09:24:00,2.10015,2.10025,2.1,2.10015,368800000.0
2007-11-08 09:25:00,2.10015,2.10035,2.1,2.10035,362800000.0
2007-11-08 09:26:00,2.10035,2.10045,2.10025,2.10045,445000000.0
2007-11-08 09:27:00,2.10045,2.10075,2.10025,2.10075,483200000.0
2007-11-08 09:28:00,2.10075,2.1013,2.10045,2.10105,419600000.0
2007-11-08 09:29:00,2.10105,2.10105,2.1005,2.10085,505100000.0
2007-11-08 09:30:00,2.10085,2.10105,2.10045,2.1009,764300003.0
2007-11-08 09:31:00,2.1009,2.10095,2.1005,2.10055,292799999.0
2007-11-08 09:32:00,2.10065,2.1014,2.10055,2.1009,480799999.0
2007-11-08 09:33:00,2.1009,2.10105,2.10065,2.10065,347400002.0
2007-11-08 09:34:00,2.10065,2.10075,2.10065,2.10065,207800001.0
2007-11-08 09:35:00,2.10065,2.10075,2.1006,2.10075,399100000.0
2007-11-08 09:36:00,2.10065,2.1012,2.10065,2.10085,485400001.0
2007-11-08 09:37:00,2.10085,2.1012,2.10085,2.10105,760900002.0
2007-11-08 09:38:00,2.1011,2.10145,2.10085,2.10135,744899996.0
2007-11-08 09:39:00,2.10135,2.10195,2.10105,2.10155,553000000.0
2007-11-08 09:40:00,2.10155,2.10185,2.10145,2.1015,384100001.0
2007-11-08 09:41:00,2.1015,2.10175,2.1013,2.10175,751000000.0
2007-11-08 09:42:00,2.10185,2.10215,2.10165,2.10165,490800000.0
2007-11-08 09:43:00,2.10165,2.1018,2.1013,2.10165,889599996.0
2007-11-08 09:44:00,2.10165,2.10175,2.1015,2.10175,214100000.0
2007-11-08 09:45:00,2.10165,2.1018,2.10095,2.1016,786999998.0
2007-11-08 09:46:00,2.10155,2.10195,2.10135,2.10165,543899999.0
2007-11-08 09:47:00,2.10165,2.1019,2.1015,2.1019,500900000.0
2007-11-08 09:48:00,2.1019,2.10195,2.10185,2.10185,218200000.0
2007-11-08 09:49:00,2.10185,2.103,2.10185,2.1026,769299999.0
2007-11-08 09:50:00,2.10255,2.10295,2.1025,2.10295,917400000.0
2007-11-08 09:51:00,2.10295,2.10355,2.10295,2.1031,484000000.0
2007-11-08 09:52:00,2.1031,2.1034,2.1028,2.1028,771400000.0
2007-11-08 09:53:00,2.10275,2.10285,2.1025,2.10265,817899996.0
2007-11-08 09:54:00,2.10265,2.1032,2.10255,2.10255,988800003.0
2007-11-08 09:55:00,2.10255,2.10265,2.10235,2.1024,597400000.0
2007-11-08 09:56:00,2.1024,2.1024,2.1021,2.1023,793400002.0
2007-11-08 09:57:00,2.1023,2.1023,2.102,2.10205,634700000.0
2007-11-08 09:58:00,2.10205,2.1023,2.10185,2.1022,513000000.0
2007-11-08 09:59:00,2.10225,2.1024,2.10175,2.10175,537500000.0
2007-11-08 10:00:00,2.10175,2.10175,2.1003,2.1008,1246400002.0
2007-11-08 10:01:00,2.10075,2.10085,2.09925,2.09925,650900000.0
2007-11-08 10:02:00,2.09925,2.10005,2.0991,2.10005,951199995.0
2007-11-08 10:03:00,2.10005,2.1003,2.10005,2.10025,396450000.0
2007-11-08 10:04:00,2.10025,2.10055,2.1001,2.10055,514200000.0
2007-11-08 10:05:00,2.10055,2.10095,2.1005,2.10095,797800001.0
2007-11-08 10:06:00,2.1009,2.101,2.10085,2.1009,323200000.0
2007-11-08 10:07:00,2.1009,2.1024,2.10065,2.1024,562940000.0
2007-11-08 10:08:00,2.1024,2.10315,2.1022,2.1022,659600000.0
2007-11-08 10:09:00,2.1022,2.1027,2.10215,2.1026,665200003.0
2007-11-08 10:10:00,2.1026,2.10265,2.1023,2.10245,589900000.0
2007-11-08 10:11:00,2.10245,2.10255,2.10225,2.10245,1030200000.0
2007-11-08 10:12:00,2.1024,2.10365,2.1023,2.10315,913970000.0
2007-11-08 10:13:00,2.1032,2.10365,2.10265,2.10265,771499999.0
2007-11-08 10:14:00,2.10265,2.10345,2.10255,2.1034,559799999.0
2007-11-08 10:15:00,2.10335,2.10355,2.10295,2.10305,1662499991.0
2007-11-08 10:16:00,2.10305,2.10305,2.10275,2.10285,295700002.0
2007-11-08 10:17:00,2.10285,2.10305,2.10265,2.10295,734699999.0
2007-11-08 10:18:00,2.10305,2.10365,2.10295,2.10335,471599998.0
2007-11-08 10:19:00,2.10335,2.10375,2.1033,2.1033,591239998.0
2007-11-08 10:20:00,2.1033,2.10365,2.1032,2.10355,908099998.0
2007-11-08 10:21:00,2.10355,2.1036,2.10345,2.1036,729600001.0
2007-11-08 10:22:00,2.10355,2.10355,2.10295,2.10295,626400000.0
2007-11-08 10:23:00,2.103,2.10315,2.1028,2.10295,557749999.0
2007-11-08 10:24:00,2.10295,2.10295,2.10265,2.1029,262100000.0
2007-11-08 10:25:00,2.1029,2.1029,2.1022,2.10225,691150002.0
2007-11-08 10:26:00,2.10225,2.10245,2.10225,2.1024,354600000.0
2007-11-08 10:27:00,2.10245,2.1025,2.1021,2.1022,280600000.0
2007-11-08 10:28:00,2.1022,2.10245,2.10215,2.1024,666899997.0
2007-11-08 10:29:00,2.1024,2.10245,2.10205,2.10205,402400000.0
2007-11-08 10:30:00,2.10205,2.10225,2.10175,2.102,322800000.0
2007-11-08 10:31:00,2.102,2.10235,2.102,2.1022,212900000.0
2007-11-08 10:32:00,2.1022,2.1022,2.10155,2.1018,455300000.0
2007-11-08 10:33:00,2.1018,2.1018,2.10155,2.1017,255700000.0
2007-11-08 10:34:00,2.1017,2.10205,2.10165,2.10195,259300004.0
2007-11-08 10:35:00,2.10195,2.10225,2.10175,2.10225,305500001.0
2007-11-08 10:36:00,2.10225,2.10375,2.10225,2.1036,595300000.0
2007-11-08 10:37:00,2.10375,2.10455,2.1032,2.10355,1005569999.0
2007-11-08 10:38:00,2.10355,2.1037,2.10335,2.10335,475800000.0
2007-11-08 10:39:00,2.10345,2.10355,2.1028,2.1029,743599999.0
2007-11-08 10:40:00,2.10285,2.10365,2.10275,2.10275,819100000.0
2007-11-08 10:41:00,2.10265,2.10285,2.10235,2.10235,1158699998.0
2007-11-08 10:42:00,2.10235,2.10235,2.10185,2.10205,928300000.0
2007-11-08 10:43:00,2.10205,2.10225,2.1019,2.1022,296500000.0
2007-11-08 10:44:00,2.1022,2.1022,2.102,2.102,323000000.0
2007-11-08 10:45:00,2.102,2.1021,2.10185,2.10185,251400001.0
2007-11-08 10:46:00,2.10185,2.10205,2.10185,2.1019,385600000.0
2007-11-08 10:47:00,2.1019,2.10275,2.1018,2.10275,476100001.0
2007-11-08 10:48:00,2.10275,2.10305,2.10255,2.1027,440100001.0
2007-11-08 10:49:00,2.10275,2.10285,2.1027,2.10285,502700000.0
2007-11-08 10:50:00,2.10285,2.10295,2.10275,2.10285,620100000.0
2007-11-08 10:51:00,2.10285,2.1029,2.1028,2.1029,395100000.0
2007-11-08 10:52:00,2.1029,2.10295,2.10275,2.10295,408500000.0
2007-11-08 10:53:00,2.1031,2.1034,2.1029,2.10325,578500000.0
2007-11-08 10:54:00,2.10325,2.10365,2.1029,2.10315,724000000.0
2007-11-08 10:55:00,2.10315,2.10335,2.1031,2.10335,997999996.0
2007-11-08 10:56:00,2.10335,2.10355,2.10325,2.10345,712300003.0
2007-11-08 10:57:00,2.10345,2.1035,2.10335,2.10335,359000000.0
2007-11-08 10:58:00,2.10335,2.10335,2.10325,2.1033,289200000.0
2007-11-08 10:59:00,2.1033,2.10345,2.10315,2.1032,459600000.0
2007-11-08 11:00:00,2.1032,2.10335,2.1031,2.10325,654800001.0
2007-11-08 11:01:00,2.10325,2.10325,2.10275,2.10285,355100000.0
2007-11-08 11:02:00,2.10285,2.1029,2.1027,2.10275,243500000.0
2007-11-08 11:03:00,2.10275,2.10275,2.1022,2.1023,402900002.0
2007-11-08 11:04:00,2.1023,2.10245,2.10205,2.10225,563799999.0
2007-11-08 11:05:00,2.10225,2.1024,2.102,2.1023,707199998.0
2007-11-08 11:06:00,2.1023,2.1023,2.102,2.102,262000000.0
2007-11-08 11:07:00,2.102,2.102,2.1017,2.10185,430800000.0
2007-11-08 11:08:00,2.10185,2.10195,2.10175,2.10185,413200000.0
2007-11-08 11:09:00,2.10185,2.1022,2.10185,2.10215,332800000.0
2007-11-08 11:10:00,2.10215,2.10295,2.10215,2.10255,393649999.0
2007-11-08 11:11:00,2.1026,2.10285,2.1023,2.1023,489400000.0
2007-11-08 11:12:00,2.1023,2.1023,2.1021,2.1021,307500000.0
2007-11-08 11:13:00,2.1021,2.10235,2.10205,2.10215,436999998.0
2007-11-08 11:14:00,2.10215,2.10245,2.10215,2.10245,215699999.0
2007-11-08 11:15:00,2.10245,2.10245,2.10215,2.10215,490800000.0
2007-11-08 11:16:00,2.10215,2.10215,2.10195,2.102,344100000.0
2007-11-08 11:17:00,2.102,2.102,2.10155,2.10165,314100000.0
2007-11-08 11:18:00,2.10165,2.10165,2.101,2.10105,245080000.0
2007-11-08 11:19:00,2.10105,2.10125,2.10075,2.10115,529600000.0
2007-11-08 11:20:00,2.10115,2.10125,2.10105,2.10115,318800002.0
2007-11-08 11:21:00,2.10115,2.10145,2.1011,2.10145,320800000.0
2007-11-08 11:22:00,2.10145,2.10155,2.1011,2.10145,705399999.0
2007-11-08 11:23:00,2.10145,2.1017,2.1014,2.1017,395800000.0
2007-11-08 11:24:00,2.1017,2.10175,2.10145,2.10155,351200000.0
2007-11-08 11:25:00,2.1015,2.10195,2.1014,2.10185,365300000.0
2007-11-08 11:26:00,2.10185,2.1019,2.10165,2.1017,218200000.0
2007-11-08 11:27:00,2.1017,2.10175,2.1015,2.1017,235450000.0
2007-11-08 11:28:00,2.1017,2.10175,2.10155,2.10175,461600000.0
2007-11-08 11:29:00,2.10175,2.10175,2.10125,2.10155,627899998.0
2007-11-08 11:30:00,2.10155,2.1017,2.10135,2.1017,504100001.0
2007-11-08 11:31:00,2.1017,2.10175,2.10155,2.10175,522500000.0
2007-11-08 11:32:00,2.10175,2.10185,2.10175,2.1018,511400001.0
2007-11-08 11:33:00,2.1018,2.1028,2.1017,2.10235,667375500.0
2007-11-08 11:34:00,2.10235,2.1024,2.10195,2.1024,648700000.0
2007-11-08 11:35:00,2.1024,2.1024,2.1021,2.10215,515500000.0
2007-11-08 11:36:00,2.10215,2.1024,2.10215,2.10235,381600000.0
2007-11-08 11:37:00,2.10235,2.1026,2.1023,2.1026,379200000.0
2007-11-08 11:38:00,2.1026,2.1027,2.10245,2.1026,474200004.0
2007-11-08 11:39:00,2.1026,2.1029,2.1024,2.1027,1140750000.0
2007-11-08 11:40:00,2.10275,2.10295,2.1026,2.1027,778900000.0
2007-11-08 11:41:00,2.1027,2.10295,2.1027,2.1028,566000000.0
2007-11-08 11:42:00,2.1028,2.10325,2.1027,2.10315,558800001.0
2007-11-08 11:43:00,2.10315,2.1034,2.1031,2.1031,586800000.0
2007-11-08 11:44:00,2.1031,2.1032,2.10305,2.1031,362000000.0
2007-11-08 11:45:00,2.1031,2.10325,2.10305,2.10325,440799999.0
2007-11-08 11:46:00,2.10325,2.10325,2.10295,2.10315,868400002.0
2007-11-08 11:47:00,2.1031,2.10325,2.103,2.10325,457300000.0
2007-11-08 11:48:00,2.1032,2.10325,2.1029,2.10315,628750000.0
2007-11-08 11:49:00,2.10315,2.10335,2.1031,2.1032,561400000.0
2007-11-08 11:50:00,2.1032,2.1033,2.10315,2.1033,344700001.0
2007-11-08 11:51:00,2.1033,2.10375,2.1033,2.10375,358150000.0
2007-11-08 11:52:00,2.10375,2.1038,2.1035,2.10355,337100000.0
2007-11-08 11:53:00,2.10355,2.10355,2.10335,2.10355,369000000.0
2007-11-08 11:54:00,2.10355,2.10355,2.1028,2.10285,675100000.0
2007-11-08 11:55:00,2.10285,2.10295,2.10275,2.1029,316299998.0
2007-11-08 11:56:00,2.1029,2.103,2.1028,2.1029,388700000.0
2007-11-08 11:57:00,2.1029,2.1031,2.10285,2.1031,309000000.0
2007-11-08 11:58:00,2.1031,2.10325,2.10285,2.10325,420000000.0
2007-11-08 11:59:00,2.10325,2.10325,2.1027,2.10295,506200000.0
2007-11-08 12:00:00,2.10295,2.10305,2.10205,2.1024,732800000.0
2007-11-08 12:01:00,2.1024,2.10255,2.10225,2.10235,316000000.0
2007-11-08 12:02:00,2.10235,2.10235,2.1018,2.1018,424000000.0
2007-11-08 12:03:00,2.1018,2.1025,2.1017,2.1022,947800000.0
2007-11-08 12:04:00,2.1022,2.10245,2.1021,2.10235,366999999.0
2007-11-08 12:05:00,2.10235,2.10285,2.10235,2.1026,464000000.0
2007-11-08 12:06:00,2.10265,2.1029,2.1026,2.10275,309300000.0
2007-11-08 12:07:00,2.10275,2.10285,2.10225,2.1025,397200000.0
2007-11-08 12:08:00,2.1025,2.1025,2.10215,2.10235,441900001.0
2007-11-08 12:09:00,2.10235,2.10265,2.10225,2.1026,600000000.0
2007-11-08 12:10:00,2.1026,2.10265,2.10255,2.1026,138100000.0
2007-11-08 12:11:00,2.1026,2.10285,2.10255,2.1028,233550000.0
2007-11-08 12:12:00,2.10275,2.1029,2.10265,2.1028,472799992.0
2007-11-08 12:13:00,2.1028,2.10285,2.10265,2.10265,173800000.0
2007-11-08 12:14:00,2.10265,2.1028,2.10255,2.10265,324400000.0
2007-11-08 12:15:00,2.10265,2.10275,2.10255,2.10255,344600000.0
2007-11-08 12:16:00,2.10255,2.10255,2.1022,2.1023,799900005.0
2007-11-08 12:17:00,2.10235,2.10245,2.10205,2.10215,1569700008.0
2007-11-08 12:18:00,2.10215,2.10255,2.10205,2.1024,272800000.0
2007-11-08 12:19:00,2.1024,2.1024,2.10225,2.10235,173400000.0
2007-11-08 12:20:00,2.1023,2.10255,2.1023,2.1025,316700000.0
2007-11-08 12:21:00,2.1025,2.1025,2.1023,2.10245,91700000.0
2007-11-08 12:22:00,2.10245,2.10245,2.1023,2.10235,177200000.0
2007-11-08 12:23:00,2.10235,2.10235,2.102,2.1021,385600000.0
2007-11-08 12:24:00,2.1021,2.10225,2.102,2.10215,482000000.0
2007-11-08 12:25:00,2.10215,2.10245,2.10205,2.1024,548599996.0
2007-11-08 12:26:00,2.1024,2.10255,2.1022,2.1024,461999999.0
2007-11-08 12:27:00,2.1024,2.10255,2.10205,2.10205,373000000.0
2007-11-08 12:28:00,2.10205,2.10205,2.10155,2.1016,993699995.0
2007-11-08 12:29:00,2.10155,2.10205,2.1015,2.10205,513800000.0
2007-11-08 12:30:00,2.10205,2.1021,2.1019,2.10205,347100000.0
2007-11-08 12:31:00,2.10205,2.10225,2.10205,2.10225,304400000.0
2007-11-08 12:32:00,2.1022,2.10225,2.10205,2.1022,840099998.0
2007-11-08 12:33:00,2.1022,2.10225,2.1021,2.1022,199800000.0
2007-11-08 12:34:00,2.1022,2.1025,2.1021,2.10235,296600000.0
2007-11-08 12:35:00,2.10235,2.10235,2.10155,2.102,522650000.0
2007-11-08 12:36:00,2.102,2.10215,2.10195,2.102,342800000.0
2007-11-08 12:37:00,2.102,2.1022,2.1019,2.1022,457600000.0
2007-11-08 12:38:00,2.1022,2.1022,2.10195,2.102,449200000.0
2007-11-08 12:39:00,2.102,2.1022,2.10195,2.1022,278400000.0
2007-11-08 12:40:00,2.1022,2.1022,2.10155,2.10165,332700000.0
2007-11-08 12:41:00,2.10165,2.1018,2.1016,2.1017,248000000.0
2007-11-08 12:42:00,2.10165,2.10175,2.10165,2.1017,295200000.0
2007-11-08 12:43:00,2.1017,2.10275,2.10155,2.10275,383500001.0
2007-11-08 12:44:00,2.1027,2.10455,2.1027,2.10455,931999998.0
2007-11-08 12:45:00,2.10455,2.10605,2.10405,2.10605,846174999.0
2007-11-08 12:46:00,2.10605,2.10605,2.10525,2.1053,681400000.0
2007-11-08 12:47:00,2.1053,2.1053,2.10485,2.1049,720399999.0
2007-11-08 12:48:00,2.1049,2.10535,2.1049,2.1053,577600000.0
2007-11-08 12:49:00,2.1053,2.1057,2.10525,2.1055,707849998.0
2007-11-08 12:50:00,2.1055,2.1062,2.1053,2.10605,533050000.0
2007-11-08 12:51:00,2.10605,2.1062,2.1058,2.10585,580600000.0
2007-11-08 12:52:00,2.10585,2.106,2.10535,2.10555,680200001.0
2007-11-08 12:53:00,2.10555,2.10555,2.1051,2.1053,1328500012.0
2007-11-08 12:54:00,2.1053,2.10555,2.10505,2.10535,2002600010.0
2007-11-08 12:55:00,2.10535,2.1054,2.10505,2.10515,543000000.0
2007-11-08 12:56:00,2.10515,2.1055,2.10515,2.10545,299000000.0
2007-11-08 12:57:00,2.10545,2.10615,2.10545,2.1058,1057300001.0
2007-11-08 12:58:00,2.1058,2.10605,2.1054,2.1055,364200000.0
2007-11-08 12:59:00,2.1055,2.10585,2.10485,2.10525,504300000.0
2007-11-08 13:00:00,2.10525,2.10555,2.1048,2.10525,621399998.0
2007-11-08 13:01:00,2.10525,2.10525,2.10485,2.1051,369099998.0
2007-11-08 13:02:00,2.10505,2.10535,2.105,2.1053,512899998.0
2007-11-08 13:03:00,2.1053,2.1054,2.10505,2.10505,538700003.0
2007-11-08 13:04:00,2.10505,2.1056,2.105,2.10555,955200000.0
2007-11-08 13:05:00,2.10555,2.1056,2.1054,2.1055,413100000.0
2007-11-08 13:06:00,2.1055,2.106,2.1055,2.10565,509300001.0
2007-11-08 13:07:00,2.10565,2.1057,2.10545,2.10555,788400000.0
2007-11-08 13:08:00,2.1055,2.10595,2.1055,2.10555,538899999.0
2007-11-08 13:09:00,2.10555,2.10565,2.1055,2.10555,531300000.0
2007-11-08 13:10:00,2.10555,2.10555,2.1053,2.1053,318100000.0
2007-11-08 13:11:00,2.1053,2.1053,2.1052,2.10525,353600000.0
2007-11-08 13:12:00,2.1052,2.1052,2.1049,2.10505,400000000.0
2007-11-08 13:13:00,2.10505,2.10525,2.105,2.1051,366000000.0
2007-11-08 13:14:00,2.1051,2.1052,2.10505,2.1051,776100001.0
2007-11-08 13:15:00,2.1051,2.10535,2.1051,2.1053,352000000.0
2007-11-08 13:16:00,2.1053,2.1053,2.1052,2.1053,488200000.0
2007-11-08 13:17:00,2.1053,2.10535,2.10525,2.10525,575799994.0
2007-11-08 13:18:00,2.10525,2.1054,2.10515,2.1054,678800000.0
2007-11-08 13:19:00,2.1054,2.10545,2.1053,2.1053,333100000.0
2007-11-08 13:20:00,2.1053,2.1054,2.10525,2.1053,655499995.0
2007-11-08 13:21:00,2.10525,2.1053,2.1052,2.1052,487500002.0
2007-11-08 13:22:00,2.1052,2.1052,2.1043,2.10445,502362400.0
2007-11-08 13:23:00,2.10445,2.10465,2.1044,2.10455,507299998.0
2007-11-08 13:24:00,2.10455,2.10475,2.10435,2.10445,366800000.0
2007-11-08 13:25:00,2.10445,2.1046,2.10435,2.10455,877899998.0
2007-11-08 13:26:00,2.10455,2.1048,2.1044,2.10465,462200001.0
2007-11-08 13:27:00,2.1047,2.1048,2.10455,2.10475,1132000006.0
2007-11-08 13:28:00,2.10475,2.10475,2.10465,2.10465,206400000.0
2007-11-08 13:29:00,2.10465,2.1048,2.10465,2.1048,123400000.0
2007-11-08 13:30:00,2.10465,2.1048,2.10465,2.1047,492800002.0
2007-11-08 13:31:00,2.1047,2.10525,2.1047,2.10525,577599999.0
2007-11-08 13:32:00,2.10525,2.10575,2.10525,2.10545,876762497.0
2007-11-08 13:33:00,2.10545,2.1055,2.1053,2.1055,645200001.0
2007-11-08 13:34:00,2.1055,2.1055,2.10525,2.10525,342200000.0
2007-11-08 13:35:00,2.10525,2.10535,2.10505,2.1051,517899994.0
2007-11-08 13:36:00,2.10505,2.1054,2.10505,2.1052,1033400000.0
2007-11-08 13:37:00,2.10515,2.10525,2.10475,2.1048,811100000.0
2007-11-08 13:38:00,2.1048,2.1048,2.10375,2.10375,1870399991.0
2007-11-08 13:39:00,2.10375,2.1044,2.1037,2.10425,641500000.0
2007-11-08 13:40:00,2.10425,2.1044,2.10395,2.10395,876999997.0
2007-11-08 13:41:00,2.10395,2.10405,2.10375,2.10375,681899996.0
2007-11-08 13:42:00,2.1038,2.1038,2.10365,2.1038,457000001.0
2007-11-08 13:43:00,2.1038,2.10435,2.1038,2.1043,630800004.0
2007-11-08 13:44:00,2.10425,2.1043,2.10395,2.10405,740799999.0
2007-11-08 13:45:00,2.10405,2.1041,2.10365,2.10375,834599998.0
2007-11-08 13:46:00,2.10365,2.10365,2.10335,2.10345,872400002.0
2007-11-08 13:47:00,2.10345,2.10365,2.10335,2.10365,697400000.0
2007-11-08 13:48:00,2.10365,2.10375,2.10315,2.1033,692899997.0
2007-11-08 13:49:00,2.10325,2.1035,2.1032,2.1033,1258700010.0
2007-11-08 13:50:00,2.1033,2.10395,2.1032,2.1038,744100000.0
2007-11-08 13:51:00,2.1038,2.1038,2.1031,2.1031,792099999.0
2007-11-08 13:52:00,2.1031,2.10325,2.10205,2.10255,1491199999.0
2007-11-08 13:53:00,2.10255,2.1026,2.10225,2.10235,876399994.0
2007-11-08 13:54:00,2.1023,2.10245,2.1022,2.1022,1197537490.0
2007-11-08 13:55:00,2.1022,2.1025,2.09975,2.09975,423360000.0
2007-11-08 13:56:00,2.09965,2.1022,2.09965,2.10175,1465600005.0
2007-11-08 13:57:00,2.10175,2.102,2.10155,2.1016,622100004.0
2007-11-08 13:58:00,2.10155,2.1024,2.1015,2.1024,1033400004.0
2007-11-08 13:59:00,2.1022,2.1026,2.10115,2.10115,1987700017.0
2007-11-08 14:00:00,2.10115,2.10815,2.10115,2.10695,1865300008.0
2007-11-08 14:01:00,2.10695,2.10715,2.10615,2.10655,994000001.0
2007-11-08 14:02:00,2.10665,2.10785,2.10645,2.10705,1710600009.0
2007-11-08 14:03:00,2.10705,2.10815,2.10695,2.10815,944099996.0
2007-11-08 14:04:00,2.10815,2.10875,2.10795,2.10805,1320187509.0
2007-11-08 14:05:00,2.10805,2.10835,2.10705,2.10735,1223690006.0
2007-11-08 14:06:00,2.10745,2.10755,2.10645,2.10725,1353600000.0
2007-11-08 14:07:00,2.10725,2.10725,2.1069,2.1071,852200004.0
2007-11-08 14:08:00,2.1071,2.10735,2.1069,2.1072,250899999.0
2007-11-08 14:09:00,2.10715,2.10745,2.1071,2.10725,867200003.0
2007-11-08 14:10:00,2.10725,2.10745,2.1064,2.10695,1351800000.0
2007-11-08 14:11:00,2.10695,2.10745,2.10685,2.10705,795800011.0
2007-11-08 14:12:00,2.10705,2.10705,2.10625,2.10625,537100002.0
2007-11-08 14:13:00,2.10625,2.10625,2.10605,2.10605,590500001.0
2007-11-08 14:14:00,2.10605,2.10615,2.10555,2.10555,674400004.0
2007-11-08 14:15:00,2.10555,2.10555,2.10515,2.10545,1549800005.0
2007-11-08 14:16:00,2.10545,2.10595,2.10515,2.10595,831400003.0
2007-11-08 14:17:00,2.10605,2.10675,2.10595,2.1063,1580899988.0
2007-11-08 14:18:00,2.1063,2.10655,2.1063,2.10645,345500000.0
2007-11-08 14:19:00,2.10645,2.1067,2.10635,2.10635,379600000.0
2007-11-08 14:20:00,2.10635,2.10635,2.10585,2.10615,527600001.0
2007-11-08 14:21:00,2.10615,2.10635,2.1059,2.10605,438800000.0
2007-11-08 14:22:00,2.10605,2.10605,2.10585,2.106,218900000.0
2007-11-08 14:23:00,2.106,2.10605,2.10575,2.1058,238400001.0
2007-11-08 14:24:00,2.1058,2.10665,2.10575,2.1059,580850000.0
2007-11-08 14:25:00,2.1059,2.106,2.10575,2.1058,292600000.0
2007-11-08 14:26:00,2.1058,2.10675,2.1057,2.1065,504499999.0
2007-11-08 14:27:00,2.1065,2.10705,2.1065,2.1065,827400000.0
2007-11-08 14:28:00,2.1065,2.10665,2.10605,2.10605,599699998.0
2007-11-08 14:29:00,2.1061,2.10625,2.10575,2.10615,189450000.0
2007-11-08 14:30:00,2.10615,2.10635,2.10575,2.10585,792500004.0
2007-11-08 14:31:00,2.10575,2.10645,2.10575,2.10595,764200002.0
2007-11-08 14:32:00,2.10595,2.10645,2.10595,2.10645,566499998.0
2007-11-08 14:33:00,2.10645,2.10645,2.10585,2.10585,636200002.0
2007-11-08 14:34:00,2.10595,2.10605,2.1054,2.10575,315100000.0
2007-11-08 14:35:00,2.10575,2.10575,2.10545,2.1057,265600000.0
2007-11-08 14:36:00,2.1057,2.10585,2.1055,2.10585,203200000.0
2007-11-08 14:37:00,2.10585,2.1061,2.10585,2.106,108000000.0
2007-11-08 14:38:00,2.106,2.106,2.10565,2.1058,426500000.0
2007-11-08 14:39:00,2.1058,2.10595,2.1057,2.10595,351100000.0
2007-11-08 14:40:00,2.10595,2.10595,2.10585,2.10585,260200000.0
2007-11-08 14:41:00,2.10585,2.1063,2.10575,2.1062,534500004.0
2007-11-08 14:42:00,2.1062,2.1062,2.1057,2.10615,805000004.0
2007-11-08 14:43:00,2.10625,2.1064,2.10615,2.1063,123600000.0
2007-11-08 14:44:00,2.1063,2.1063,2.10585,2.1062,565399997.0
2007-11-08 14:45:00,2.10615,2.10645,2.10585,2.10605,315450000.0
2007-11-08 14:46:00,2.10605,2.10635,2.10605,2.1063,244000000.0
2007-11-08 14:47:00,2.1063,2.10705,2.10615,2.10705,396100000.0
2007-11-08 14:48:00,2.10705,2.10775,2.10685,2.1075,440800002.0
2007-11-08 14:49:00,2.1075,2.10755,2.1063,2.1066,727699999.0
2007-11-08 14:50:00,2.1066,2.10695,2.1066,2.1067,901099999.0
2007-11-08 14:51:00,2.1067,2.10705,2.10605,2.1065,473499999.0
2007-11-08 14:52:00,2.1065,2.10655,2.10625,2.10645,317699998.0
2007-11-08 14:53:00,2.10645,2.1065,2.106,2.10605,496999993.0
2007-11-08 14:54:00,2.10605,2.1061,2.1057,2.1058,257300000.0
2007-11-08 14:55:00,2.10585,2.10635,2.10575,2.10625,227900001.0
2007-11-08 14:56:00,2.10625,2.10635,2.10615,2.10625,401950001.0
2007-11-08 14:57:00,2.10625,2.1063,2.10615,2.10615,138400000.0
2007-11-08 14:58:00,2.10615,2.10665,2.10615,2.10655,275400000.0
2007-11-08 14:59:00,2.10655,2.10655,2.10605,2.10625,366100001.0
2007-11-08 15:00:00,2.10625,2.10645,2.10625,2.10645,248500000.0
2007-11-08 15:01:00,2.10645,2.1068,2.1064,2.10655,453400000.0
2007-11-08 15:02:00,2.10655,2.10665,2.10635,2.10655,297400000.0
2007-11-08 15:03:00,2.10655,2.10685,2.1063,2.1068,444199999.0
2007-11-08 15:04:00,2.1068,2.10715,2.10675,2.10685,422000000.0
2007-11-08 15:05:00,2.10685,2.10735,2.10675,2.10725,560100000.0
2007-11-08 15:06:00,2.10725,2.10725,2.10705,2.10725,611600002.0
2007-11-08 15:07:00,2.10725,2.10725,2.10645,2.10695,371000000.0
2007-11-08 15:08:00,2.107,2.107,2.10665,2.10665,280000000.0
2007-11-08 15:09:00,2.10665,2.1068,2.10645,2.1068,572000000.0
2007-11-08 15:10:00,2.1068,2.1068,2.1065,2.1066,416550000.0
2007-11-08 15:11:00,2.1066,2.1067,2.10655,2.10655,395800000.0
2007-11-08 15:12:00,2.10655,2.1067,2.1065,2.1067,324400000.0
2007-11-08 15:13:00,2.1067,2.1071,2.1066,2.10675,607000002.0
2007-11-08 15:14:00,2.10675,2.10675,2.1062,2.1062,268200000.0
2007-11-08 15:15:00,2.10625,2.10625,2.10585,2.10605,741400001.0
2007-11-08 15:16:00,2.10605,2.1062,2.106,2.1061,431400000.0
2007-11-08 15:17:00,2.10615,2.1063,2.10585,2.10585,684400003.0
2007-11-08 15:18:00,2.10585,2.10595,2.1057,2.1059,821199997.0
2007-11-08 15:19:00,2.10595,2.10625,2.1059,2.10605,668200000.0
2007-11-08 15:20:00,2.10605,2.10615,2.1058,2.106,861600001.0
2007-11-08 15:21:00,2.106,2.106,2.10585,2.1059,549700000.0
2007-11-08 15:22:00,2.1059,2.10615,2.10585,2.10595,371700000.0
2007-11-08 15:23:00,2.10595,2.10655,2.1059,2.10655,212200000.0
2007-11-08 15:24:00,2.10655,2.10655,2.10635,2.10655,99800000.0
2007-11-08 15:25:00,2.10655,2.10655,2.10605,2.10625,254600001.0
2007-11-08 15:26:00,2.1062,2.1064,2.10585,2.10585,272650000.0
2007-11-08 15:27:00,2.10585,2.10595,2.1058,2.1059,194100000.0
2007-11-08 15:28:00,2.1059,2.10615,2.1058,2.1061,207000000.0
2007-11-08 15:29:00,2.1061,2.10625,2.10595,2.106,269250000.0
2007-11-08 15:30:00,2.106,2.1063,2.10595,2.1062,356700000.0
2007-11-08 15:31:00,2.1062,2.1062,2.10595,2.10595,416899995.0
2007-11-08 15:32:00,2.10595,2.1063,2.1059,2.10595,550500000.0
2007-11-08 15:33:00,2.106,2.106,2.1059,2.1059,474800000.0
2007-11-08 15:34:00,2.1059,2.10605,2.10585,2.10605,459700000.0
2007-11-08 15:35:00,2.10605,2.10655,2.1059,2.10595,663149997.0
2007-11-08 15:36:00,2.10605,2.10655,2.106,2.10605,753699996.0
2007-11-08 15:37:00,2.1061,2.10625,2.10565,2.10575,570400003.0
2007-11-08 15:38:00,2.1057,2.106,2.1056,2.1057,577250000.0
2007-11-08 15:39:00,2.1058,2.1061,2.10545,2.10585,684525000.0
2007-11-08 15:40:00,2.10585,2.10655,2.10585,2.1062,542600000.0
2007-11-08 15:41:00,2.1062,2.1068,2.10615,2.10635,366500000.0
2007-11-08 15:42:00,2.10635,2.1066,2.10605,2.10605,445999999.0
2007-11-08 15:43:00,2.10605,2.10605,2.10565,2.10585,400700000.0
2007-11-08 15:44:00,2.10585,2.1061,2.10585,2.10585,199100000.0
2007-11-08 15:45:00,2.10585,2.10585,2.1056,2.1056,247700000.0
2007-11-08 15:46:00,2.10565,2.10595,2.10565,2.10575,138000000.0
2007-11-08 15:47:00,2.10575,2.1061,2.10575,2.10575,524300000.0
2007-11-08 15:48:00,2.10575,2.10605,2.10575,2.10585,597100001.0
2007-11-08 15:49:00,2.10585,2.1063,2.10585,2.10605,535600000.0
2007-11-08 15:50:00,2.106,2.1062,2.106,2.1062,251100000.0
2007-11-08 15:51:00,2.1062,2.1063,2.1056,2.1058,462700000.0
2007-11-08 15:52:00,2.1058,2.10625,2.10575,2.10615,243000000.0
2007-11-08 15:53:00,2.10615,2.1067,2.10615,2.1065,266600000.0
2007-11-08 15:54:00,2.1065,2.10655,2.1063,2.10635,427000000.0
2007-11-08 15:55:00,2.10635,2.10665,2.1063,2.1066,396000000.0
2007-11-08 15:56:00,2.1066,2.1066,2.106,2.10625,343200000.0
2007-11-08 15:57:00,2.10625,2.10635,2.10615,2.10625,199800000.0
2007-11-08 15:58:00,2.10625,2.10635,2.1054,2.10575,762099999.0
2007-11-08 15:59:00,2.1058,2.1065,2.1058,2.10635,1039799997.0
2007-11-08 16:00:00,2.1063,2.1064,2.10605,2.10625,457300000.0
2007-11-08 16:01:00,2.10625,2.10655,2.10615,2.1065,479799999.0
2007-11-08 16:02:00,2.1065,2.10665,2.1063,2.10645,511300000.0
2007-11-08 16:03:00,2.1065,2.1067,2.106,2.1066,835300001.0
2007-11-08 16:04:00,2.1066,2.1074,2.1065,2.10675,697599999.0
2007-11-08 16:05:00,2.1067,2.10755,2.10655,2.10755,830600000.0
2007-11-08 16:06:00,2.10745,2.10765,2.10715,2.10745,375700000.0
2007-11-08 16:07:00,2.10745,2.10745,2.10705,2.1073,357900000.0
2007-11-08 16:08:00,2.10725,2.10785,2.10725,2.10775,550299999.0
2007-11-08 16:09:00,2.10775,2.10785,2.10745,2.1075,485300000.0
2007-11-08 16:10:00,2.1075,2.10755,2.10705,2.10725,559100000.0
2007-11-08 16:11:00,2.10725,2.10725,2.1067,2.10695,654300000.0
2007-11-08 16:12:00,2.10695,2.1072,2.10695,2.1071,436900000.0
2007-11-08 16:13:00,2.1071,2.1074,2.10705,2.1074,272600000.0
2007-11-08 16:14:00,2.1074,2.1075,2.1072,2.1073,415000000.0
2007-11-08 16:15:00,2.1073,2.1074,2.1066,2.10685,309100000.0
2007-11-08 16:16:00,2.10685,2.10695,2.1059,2.10595,493499999.0
2007-11-08 16:17:00,2.10595,2.10645,2.10585,2.1061,341900000.0
2007-11-08 16:18:00,2.10615,2.10615,2.10565,2.10585,298999999.0
2007-11-08 16:19:00,2.10585,2.1063,2.10585,2.1061,404000000.0
2007-11-08 16:20:00,2.1061,2.1064,2.1058,2.1058,616500000.0
2007-11-08 16:21:00,2.1058,2.10595,2.10575,2.10585,275700000.0
2007-11-08 16:22:00,2.10585,2.1062,2.1058,2.1061,398800000.0
2007-11-08 16:23:00,2.1061,2.1061,2.1059,2.10605,284200000.0
2007-11-08 16:24:00,2.10605,2.1061,2.10565,2.10565,728099996.0
2007-11-08 16:25:00,2.10565,2.10595,2.1056,2.10585,393000000.0
2007-11-08 16:26:00,2.10585,2.10585,2.10555,2.1057,742500000.0
2007-11-08 16:27:00,2.10575,2.106,2.10565,2.1059,718200000.0
2007-11-08 16:28:00,2.1059,2.10595,2.10555,2.10575,596200001.0
2007-11-08 16:29:00,2.10575,2.1059,2.10565,2.10565,748700003.0
2007-11-08 16:30:00,2.10565,2.10585,2.10565,2.10565,462400000.0
2007-11-08 16:31:00,2.1057,2.106,2.10565,2.1058,705600000.0
2007-11-08 16:32:00,2.1058,2.106,2.10565,2.1057,575700000.0
2007-11-08 16:33:00,2.1057,2.1058,2.10555,2.1057,621700000.0
2007-11-08 16:34:00,2.1057,2.1059,2.10565,2.10585,654900000.0
2007-11-08 16:35:00,2.10585,2.1064,2.10585,2.10605,535900000.0
2007-11-08 16:36:00,2.10605,2.10645,2.10605,2.10635,514400000.0
2007-11-08 16:37:00,2.10635,2.1065,2.1061,2.10615,589700000.0
2007-11-08 16:38:00,2.10615,2.1067,2.10615,2.1067,516100000.0
2007-11-08 16:39:00,2.1067,2.10675,2.1064,2.10645,713200000.0
2007-11-08 16:40:00,2.10645,2.10655,2.10625,2.10635,446900000.0
2007-11-08 16:41:00,2.10635,2.1064,2.1061,2.1063,413400000.0
2007-11-08 16:42:00,2.1063,2.10665,2.10625,2.10645,306300000.0
2007-11-08 16:43:00,2.10645,2.10655,2.10615,2.10615,532900000.0
2007-11-08 16:44:00,2.10615,2.10625,2.1058,2.1058,531800000.0
2007-11-08 16:45:00,2.10585,2.1062,2.1058,2.106,389300000.0
2007-11-08 16:46:00,2.106,2.1061,2.10585,2.1059,564700000.0
2007-11-08 16:47:00,2.1059,2.1062,2.10575,2.10585,603000000.0
2007-11-08 16:48:00,2.10585,2.10655,2.10575,2.10635,817100002.0
2007-11-08 16:49:00,2.10635,2.1064,2.10605,2.1063,716499997.0
2007-11-08 16:50:00,2.1063,2.1064,2.10605,2.1061,569050000.0
2007-11-08 16:51:00,2.1061,2.1064,2.106,2.10615,569400000.0
2007-11-08 16:52:00,2.10615,2.1064,2.10615,2.1063,435000000.0
2007-11-08 16:53:00,2.1063,2.1064,2.1061,2.1061,393200000.0
2007-11-08 16:54:00,2.1061,2.10625,2.10605,2.10615,441400000.0
2007-11-08 16:55:00,2.10615,2.1062,2.106,2.10615,322200000.0
2007-11-08 16:56:00,2.10605,2.1063,2.10605,2.1062,315600000.0
2007-11-08 16:57:00,2.1062,2.1062,2.106,2.1061,393500000.0
2007-11-08 16:58:00,2.1061,2.1064,2.106,2.10635,443300000.0
2007-11-08 16:59:00,2.10635,2.10665,2.10635,2.1064,539500000.0
2007-11-08 17:00:00,2.1064,2.10645,2.1059,2.10635,914900001.0
2007-11-08 17:01:00,2.10635,2.1079,2.10635,2.10775,609599998.0
2007-11-08 17:02:00,2.10765,2.10965,2.10765,2.10945,758700000.0
2007-11-08 17:03:00,2.10945,2.11045,2.1094,2.1097,893299999.0
2007-11-08 17:04:00,2.10975,2.11005,2.1095,2.10995,481600000.0
2007-11-08 17:05:00,2.10985,2.11015,2.10965,2.10985,435300000.0
2007-11-08 17:06:00,2.10985,2.10985,2.10885,2.10915,398100000.0
2007-11-08 17:07:00,2.10915,2.1093,2.109,2.10915,441600000.0
2007-11-08 17:08:00,2.10915,2.1099,2.10915,2.10945,714112500.0
2007-11-08 17:09:00,2.10945,2.10945,2.1091,2.10925,875699996.0
2007-11-08 17:10:00,2.10925,2.10935,2.1085,2.10855,312150000.0
2007-11-08 17:11:00,2.10855,2.10885,2.1083,2.1087,463850000.0
2007-11-08 17:12:00,2.1087,2.10905,2.10865,2.1089,718500000.0
2007-11-08 17:13:00,2.1089,2.1096,2.10875,2.1096,582300000.0
2007-11-08 17:14:00,2.1096,2.10965,2.1087,2.10875,606000000.0
2007-11-08 17:15:00,2.10875,2.10915,2.10875,2.109,432200000.0
2007-11-08 17:16:00,2.109,2.10965,2.10895,2.1094,719000000.0
2007-11-08 17:17:00,2.10935,2.10975,2.10935,2.1097,666900000.0
2007-11-08 17:18:00,2.1097,2.10985,2.10945,2.1097,438750000.0
2007-11-08 17:19:00,2.1097,2.1109,2.1097,2.1104,1061000000.0
2007-11-08 17:20:00,2.1104,2.1107,2.1101,2.1102,1028600000.0
2007-11-08 17:21:00,2.1102,2.111,2.1102,2.11085,1241200002.0
2007-11-08 17:22:00,2.11085,2.1113,2.1107,2.1113,1644300003.0
2007-11-08 17:23:00,2.1113,2.1113,2.11045,2.1105,1237100001.0
2007-11-08 17:24:00,2.1105,2.1107,2.1103,2.11035,1148300009.0
2007-11-08 17:25:00,2.11035,2.1105,2.1102,2.1103,1073399998.0
2007-11-08 17:26:00,2.1103,2.11065,2.1102,2.11045,977599996.0
2007-11-08 17:27:00,2.1105,2.1108,2.1103,2.1108,611899998.0
2007-11-08 17:28:00,2.1108,2.1108,2.1101,2.11015,898200000.0
2007-11-08 17:29:00,2.1102,2.11035,2.1099,2.11,1062400001.0
2007-11-08 17:30:00,2.10985,2.10985,2.10965,2.1097,538899999.0
2007-11-08 17:31:00,2.1097,2.11015,2.1097,2.1101,584900000.0
2007-11-08 17:32:00,2.1101,2.11025,2.10995,2.11025,587800000.0
2007-11-08 17:33:00,2.1103,2.1108,2.1102,2.1108,468500000.0
2007-11-08 17:34:00,2.1108,2.1108,2.1104,2.1105,348400000.0
2007-11-08 17:35:00,2.1105,2.11055,2.1104,2.1104,347500000.0
2007-11-08 17:36:00,2.11045,2.111,2.11045,2.11075,390800000.0
2007-11-08 17:37:00,2.11075,2.11095,2.1106,2.11065,392300000.0
2007-11-08 17:38:00,2.11065,2.1109,2.1106,2.1108,364500000.0
2007-11-08 17:39:00,2.1108,2.111,2.11075,2.11075,703100000.0
2007-11-08 17:40:00,2.11075,2.1116,2.11075,2.11155,367600000.0
2007-11-08 17:41:00,2.11155,2.1116,2.11145,2.1115,536100000.0
2007-11-08 17:42:00,2.1115,2.1115,2.11065,2.1108,749500000.0
2007-11-08 17:43:00,2.1108,2.11085,2.11025,2.1103,915399999.0
2007-11-08 17:44:00,2.1103,2.11055,2.11025,2.11035,506600000.0
2007-11-08 17:45:00,2.1103,2.11035,2.1101,2.1102,1075899992.0
2007-11-08 17:46:00,2.1102,2.11025,2.1098,2.1101,483000000.0
2007-11-08 17:47:00,2.1101,2.1101,2.10905,2.1093,968200003.0
2007-11-08 17:48:00,2.10925,2.10975,2.109,2.10965,928699998.0
2007-11-08 17:49:00,2.10965,2.11055,2.10965,2.11055,654000003.0
2007-11-08 17:50:00,2.1105,2.11055,2.10975,2.10975,1115699998.0
2007-11-08 17:51:00,2.10975,2.1099,2.10955,2.10975,888000000.0
2007-11-08 17:52:00,2.10975,2.10995,2.10965,2.10965,578300000.0
2007-11-08 17:53:00,2.10965,2.1098,2.10945,2.1096,963300003.0
2007-11-08 17:54:00,2.1096,2.10975,2.10945,2.10955,391899999.0
2007-11-08 17:55:00,2.10955,2.10955,2.1088,2.1089,537900000.0
2007-11-08 17:56:00,2.10895,2.1092,2.10875,2.1091,833200001.0
2007-11-08 17:57:00,2.10905,2.1092,2.10885,2.10885,687500000.0
2007-11-08 17:58:00,2.10885,2.109,2.10805,2.10815,687800000.0
2007-11-08 17:59:00,2.10815,2.10835,2.10795,2.1082,779300003.0
2007-11-08 18:00:00,2.10815,2.1086,2.1079,2.1086,923400000.0
2007-11-08 18:01:00,2.1086,2.10885,2.1084,2.1086,694700000.0
2007-11-08 18:02:00,2.1086,2.1088,2.1084,2.10865,1545499987.0
2007-11-08 18:03:00,2.10865,2.1089,2.10855,2.1089,898199998.0
2007-11-08 18:04:00,2.1089,2.109,2.1086,2.10865,422300000.0
2007-11-08 18:05:00,2.10865,2.10865,2.1083,2.10855,513200001.0
2007-11-08 18:06:00,2.10865,2.1087,2.1082,2.1082,775900001.0
2007-11-08 18:07:00,2.1082,2.1084,2.1081,2.1083,691100001.0
2007-11-08 18:08:00,2.1083,2.1086,2.1081,2.10845,750600003.0
2007-11-08 18:09:00,2.10835,2.1087,2.10835,2.1085,1105999999.0
2007-11-08 18:10:00,2.1085,2.1086,2.10835,2.1085,690000000.0
2007-11-08 18:11:00,2.1085,2.1088,2.1085,2.1088,852100000.0
2007-11-08 18:12:00,2.1088,2.1092,2.1088,2.1089,840300000.0
2007-11-08 18:13:00,2.10885,2.1091,2.1088,2.1089,505400000.0
2007-11-08 18:14:00,2.1089,2.1091,2.10885,2.109,986200002.0
2007-11-08 18:15:00,2.109,2.1091,2.1089,2.1091,537900000.0
2007-11-08 18:16:00,2.1091,2.1091,2.1089,2.1089,524600000.0
2007-11-08 18:17:00,2.1089,2.1089,2.10865,2.1089,638600000.0
2007-11-08 18:18:00,2.1089,2.1091,2.1089,2.109,629300000.0
2007-11-08 18:19:00,2.109,2.109,2.10875,2.1088,997299997.0
2007-11-08 18:20:00,2.1088,2.1091,2.10875,2.109,712800000.0
2007-11-08 18:21:00,2.109,2.1091,2.10895,2.10895,814299998.0
2007-11-08 18:22:00,2.10895,2.1093,2.1087,2.1087,1049400001.0
2007-11-08 18:23:00,2.1087,2.1087,2.1083,2.1085,777800000.0
2007-11-08 18:24:00,2.1085,2.1093,2.1085,2.1091,761700000.0
2007-11-08 18:25:00,2.1091,2.1095,2.10905,2.10905,676800000.0
2007-11-08 18:26:00,2.10905,2.1091,2.10875,2.10875,739900000.0
2007-11-08 18:27:00,2.10875,2.1089,2.10875,2.1088,367700000.0
2007-11-08 18:28:00,2.1088,2.1091,2.1087,2.1087,829699998.0
2007-11-08 18:29:00,2.1087,2.1091,2.10865,2.109,712000003.0
2007-11-08 18:30:00,2.109,2.1091,2.10885,2.109,643100000.0
2007-11-08 18:31:00,2.109,2.1095,2.109,2.1093,782200000.0
2007-11-08 18:32:00,2.1093,2.1095,2.10905,2.1093,504500000.0
2007-11-08 18:33:00,2.1093,2.1093,2.10895,2.1091,582800001.0
2007-11-08 18:34:00,2.1091,2.1094,2.10895,2.1092,860300004.0
2007-11-08 18:35:00,2.1092,2.1094,2.10915,2.1093,548700000.0
2007-11-08 18:36:00,2.1093,2.1094,2.10925,2.1093,625800000.0
2007-11-08 18:37:00,2.10925,2.1093,2.1091,2.1092,537300000.0
2007-11-08 18:38:00,2.1092,2.1092,2.109,2.1092,716100000.0
2007-11-08 18:39:00,2.1092,2.1092,2.109,2.10905,427400000.0
2007-11-08 18:40:00,2.10905,2.1092,2.10895,2.109,859300001.0
2007-11-08 18:41:00,2.109,2.1091,2.10885,2.10895,751099997.0
2007-11-08 18:42:00,2.1089,2.109,2.1086,2.1089,960299999.0
2007-11-08 18:43:00,2.10885,2.1092,2.10885,2.1092,787900006.0
2007-11-08 18:44:00,2.1092,2.1094,2.1091,2.1094,568900000.0
2007-11-08 18:45:00,2.1094,2.1094,2.1092,2.1093,606500000.0
2007-11-08 18:46:00,2.1093,2.10935,2.1092,2.1093,573700000.0
2007-11-08 18:47:00,2.1093,2.10945,2.1092,2.10925,772799997.0
2007-11-08 18:48:00,2.1093,2.1098,2.10925,2.10965,1082499994.0
2007-11-08 18:49:00,2.10965,2.10965,2.1092,2.1093,609100000.0
2007-11-08 18:50:00,2.1093,2.1095,2.10925,2.10935,504699999.0
2007-11-08 18:51:00,2.10935,2.1097,2.1093,2.1094,784800000.0
2007-11-08 18:52:00,2.1094,2.10995,2.1094,2.1098,870699999.0
2007-11-08 18:53:00,2.10985,2.11005,2.1096,2.1096,664900000.0
2007-11-08 18:54:00,2.10965,2.10985,2.10955,2.10975,525600001.0
2007-11-08 18:55:00,2.10975,2.10985,2.10965,2.1098,514999997.0
2007-11-08 18:56:00,2.10975,2.1098,2.10945,2.1096,533099997.0
2007-11-08 18:57:00,2.1096,2.10975,2.10955,2.10955,766249998.0
2007-11-08 18:58:00,2.10955,2.10995,2.1095,2.1099,393300000.0
2007-11-08 18:59:00,2.1099,2.11025,2.1099,2.1102,254400000.0
2007-11-08 19:00:00,2.1102,2.1102,2.1098,2.1098,356349286.0
2007-11-08 19:01:00,2.1098,2.1098,2.1093,2.1093,198050000.0
2007-11-08 19:02:00,2.1093,2.10945,2.10905,2.10945,423400000.0
2007-11-08 19:03:00,2.10945,2.10945,2.1088,2.10895,566099999.0
2007-11-08 19:04:00,2.10895,2.10895,2.10875,2.10875,329300000.0
2007-11-08 19:05:00,2.10875,2.10875,2.1083,2.10835,583500000.0
2007-11-08 19:06:00,2.10835,2.1085,2.1083,2.10835,542800000.0
2007-11-08 19:07:00,2.1083,2.10865,2.10815,2.10865,751350002.0
2007-11-08 19:08:00,2.10855,2.10865,2.10815,2.1082,753000000.0
2007-11-08 19:09:00,2.1082,2.10865,2.1082,2.10855,784300004.0
2007-11-08 19:10:00,2.10855,2.10855,2.10825,2.10835,550900001.0
2007-11-08 19:11:00,2.10835,2.10865,2.1083,2.10855,929600000.0
2007-11-08 19:12:00,2.10855,2.10885,2.10855,2.10875,969700001.0
2007-11-08 19:13:00,2.10875,2.10885,2.1084,2.10845,529099998.0
2007-11-08 19:14:00,2.10845,2.10865,2.10845,2.1085,591400000.0
2007-11-08 19:15:00,2.1085,2.10875,2.1085,2.1085,412600000.0
2007-11-08 19:16:00,2.1085,2.10895,2.1085,2.10885,300100000.0
2007-11-08 19:17:00,2.1089,2.10895,2.1083,2.10835,873800000.0
2007-11-08 19:18:00,2.10845,2.1085,2.10795,2.10805,859000005.0
2007-11-08 19:19:00,2.108,2.10825,2.10795,2.10805,592800000.0
2007-11-08 19:20:00,2.10795,2.108,2.10745,2.1077,830700000.0
2007-11-08 19:21:00,2.1077,2.10825,2.1076,2.10815,200800000.0
2007-11-08 19:22:00,2.10815,2.10965,2.10815,2.10955,247100000.0
2007-11-08 19:23:00,2.10965,2.10965,2.10905,2.1092,333400000.0
2007-11-08 19:24:00,2.10915,2.10925,2.1088,2.10905,565700000.0
2007-11-08 19:25:00,2.10905,2.10925,2.10845,2.1085,593900000.0
2007-11-08 19:26:00,2.1085,2.10965,2.1083,2.10965,431700000.0
2007-11-08 19:27:00,2.10965,2.1098,2.10915,2.10925,493200001.0
2007-11-08 19:28:00,2.10925,2.1098,2.10925,2.1098,538199999.0
2007-11-08 19:29:00,2.1098,2.11075,2.1098,2.11055,651999999.0
2007-11-08 19:30:00,2.11055,2.11145,2.11055,2.11125,262100000.0
2007-11-08 19:31:00,2.11125,2.11125,2.1103,2.11045,517600000.0
2007-11-08 19:32:00,2.11035,2.11045,2.1096,2.1097,687700003.0
2007-11-08 19:33:00,2.1097,2.1097,2.10905,2.10915,323750000.0
2007-11-08 19:34:00,2.10915,2.11015,2.10905,2.11005,365100000.0
2007-11-08 19:35:00,2.11005,2.11095,2.11005,2.11065,366200000.0
2007-11-08 19:36:00,2.11075,2.11095,2.11025,2.11065,639599999.0
2007-11-08 19:37:00,2.11065,2.11155,2.11065,2.11125,594800000.0
2007-11-08 19:38:00,2.11125,2.11125,2.11055,2.11055,497100000.0
2007-11-08 19:39:00,2.11055,2.11065,2.11025,2.11065,263900000.0
2007-11-08 19:40:00,2.11065,2.11105,2.11065,2.11095,377000000.0
2007-11-08 19:41:00,2.11085,2.11105,2.11035,2.11085,706399997.0
2007-11-08 19:42:00,2.11085,2.1111,2.1108,2.11095,479400000.0
2007-11-08 19:43:00,2.11095,2.11105,2.1107,2.11095,324900000.0
2007-11-08 19:44:00,2.11095,2.11105,2.1107,2.111,724700004.0
2007-11-08 19:45:00,2.111,2.11115,2.11095,2.1111,744100002.0
2007-11-08 19:46:00,2.11115,2.11145,2.11115,2.1114,732300002.0
2007-11-08 19:47:00,2.11145,2.11145,2.111,2.11105,503699999.0
2007-11-08 19:48:00,2.11105,2.11105,2.1107,2.11075,616900000.0
2007-11-08 19:49:00,2.1109,2.1109,2.1098,2.11,1046900005.0
2007-11-08 19:50:00,2.11,2.11015,2.10975,2.1099,794999999.0
2007-11-08 19:51:00,2.10985,2.11055,2.10985,2.11025,519400000.0
2007-11-08 19:52:00,2.11025,2.11065,2.1102,2.11045,516500001.0
2007-11-08 19:53:00,2.1105,2.1108,2.1103,2.1103,543300000.0
2007-11-08 19:54:00,2.1103,2.11055,2.1102,2.11025,278000000.0
2007-11-08 19:55:00,2.11025,2.11025,2.10965,2.1098,400499999.0
2007-11-08 19:56:00,2.1098,2.11025,2.1098,2.1102,507500001.0
2007-11-08 19:57:00,2.1102,2.11025,2.1101,2.11015,284000000.0
2007-11-08 19:58:00,2.11015,2.1103,2.11,2.1103,505800000.0
2007-11-08 19:59:00,2.11025,2.11025,2.11005,2.1101,275600000.0
2007-11-08 20:00:00,2.1101,2.1101,2.11005,2.11005,262400000.0
2007-11-08 20:01:00,2.11005,2.1101,2.10975,2.10975,890100017.0
2007-11-08 20:02:00,2.10975,2.10995,2.1096,2.10995,427500000.0
2007-11-08 20:03:00,2.10995,2.11005,2.10985,2.10995,569799999.0
2007-11-08 20:04:00,2.10995,2.11025,2.10985,2.11015,507599999.0
2007-11-08 20:05:00,2.1101,2.11015,2.1098,2.1099,861700002.0
2007-11-08 20:06:00,2.1099,2.11015,2.1098,2.1099,841799999.0
2007-11-08 20:07:00,2.1099,2.11015,2.1098,2.11005,775700000.0
2007-11-08 20:08:00,2.11005,2.11015,2.10935,2.10935,560500000.0
2007-11-08 20:09:00,2.10935,2.10995,2.1089,2.10975,560500001.0
2007-11-08 20:10:00,2.10975,2.11035,2.10965,2.11015,526400000.0
2007-11-08 20:11:00,2.11015,2.11045,2.1098,2.1098,551800002.0
2007-11-08 20:12:00,2.1098,2.11015,2.1098,2.11005,528000000.0
2007-11-08 20:13:00,2.11005,2.11025,2.10985,2.11025,309900000.0
2007-11-08 20:14:00,2.11025,2.11025,2.1097,2.1097,430200000.0
2007-11-08 20:15:00,2.1097,2.10975,2.10965,2.10965,504099994.0
2007-11-08 20:16:00,2.10965,2.11005,2.10965,2.10965,498200001.0
2007-11-08 20:17:00,2.10965,2.10975,2.10925,2.10975,441100000.0
2007-11-08 20:18:00,2.10975,2.11015,2.1096,2.10965,652500000.0
2007-11-08 20:19:00,2.10965,2.11015,2.10965,2.10985,707899999.0
2007-11-08 20:20:00,2.10985,2.10985,2.10965,2.10975,471800000.0
2007-11-08 20:21:00,2.10975,2.10975,2.10935,2.10935,230700000.0
2007-11-08 20:22:00,2.10935,2.10945,2.1092,2.10945,682800002.0
2007-11-08 20:23:00,2.1095,2.10965,2.1094,2.1095,1010899982.0
2007-11-08 20:24:00,2.10945,2.10995,2.10935,2.1096,1122300020.0
2007-11-08 20:25:00,2.1096,2.11015,2.1096,2.11015,599300003.0
2007-11-08 20:26:00,2.11005,2.11035,2.11005,2.11035,863299994.0
2007-11-08 20:27:00,2.11035,2.11085,2.11035,2.11065,271350000.0
2007-11-08 20:28:00,2.11065,2.1114,2.11065,2.1112,694499998.0
2007-11-08 20:29:00,2.1113,2.11135,2.11075,2.11135,2130599975.0
2007-11-08 20:30:00,2.1114,2.11145,2.11115,2.11125,1115000001.0
2007-11-08 20:31:00,2.11125,2.1114,2.11115,2.11115,740699999.0
2007-11-08 20:32:00,2.11115,2.11125,2.11105,2.11105,446700000.0
2007-11-08 20:33:00,2.1111,2.11115,2.11085,2.11105,722699996.0
2007-11-08 20:34:00,2.11105,2.11105,2.11085,2.11085,386100000.0
2007-11-08 20:35:00,2.11085,2.111,2.11075,2.11085,417900000.0
2007-11-08 20:36:00,2.11085,2.11095,2.11075,2.11075,266000000.0
2007-11-08 20:37:00,2.11075,2.11085,2.11065,2.11075,784600000.0
2007-11-08 20:38:00,2.11075,2.11075,2.11065,2.1107,409500000.0
2007-11-08 20:39:00,2.1107,2.111,2.11065,2.111,145400000.0
2007-11-08 20:40:00,2.111,2.11105,2.11075,2.11075,419600000.0
2007-11-08 20:41:00,2.11075,2.11075,2.1106,2.11065,260900000.0
2007-11-08 20:42:00,2.11065,2.11085,2.1106,2.11085,204400000.0
2007-11-08 20:43:00,2.11085,2.11085,2.11065,2.11085,149600000.0
2007-11-08 20:44:00,2.11085,2.11135,2.1108,2.11135,387100000.0
2007-11-08 20:45:00,2.1113,2.1113,2.11065,2.11095,323400000.0
2007-11-08 20:46:00,2.11095,2.11115,2.11095,2.1111,186100000.0
2007-11-08 20:47:00,2.1111,2.1111,2.11055,2.11065,404300000.0
2007-11-08 20:48:00,2.1107,2.1107,2.11055,2.1106,419699998.0
2007-11-08 20:49:00,2.1106,2.11095,2.1106,2.1109,361900000.0
2007-11-08 20:50:00,2.11095,2.11105,2.1107,2.1107,294800000.0
2007-11-08 20:51:00,2.1107,2.11075,2.1106,2.11065,316400000.0
2007-11-08 20:52:00,2.11065,2.11065,2.11035,2.11035,580500000.0
2007-11-08 20:53:00,2.11035,2.11045,2.1101,2.1103,608100000.0
2007-11-08 20:54:00,2.1103,2.11055,2.1103,2.11055,427799999.0
2007-11-08 20:55:00,2.11055,2.11065,2.11055,2.11065,263100000.0
2007-11-08 20:56:00,2.11065,2.11065,2.11045,2.11055,127000000.0
2007-11-08 20:57:00,2.11045,2.11085,2.11035,2.11085,672300000.0
2007-11-08 20:58:00,2.11085,2.11115,2.11085,2.11115,195100000.0
2007-11-08 20:59:00,2.11105,2.11145,2.11105,2.11145,557299999.0
2007-11-08 21:00:00,2.11145,2.11145,2.11125,2.1114,285200000.0
2007-11-08 21:01:00,2.1114,2.11145,2.1113,2.11135,626599996.0
2007-11-08 21:02:00,2.1113,2.11145,2.1113,2.11135,1029599999.0
2007-11-08 21:03:00,2.11135,2.11135,2.1111,2.1111,546300000.0
2007-11-08 21:04:00,2.1111,2.1112,2.11095,2.1112,634700004.0
2007-11-08 21:05:00,2.1112,2.1114,2.11105,2.1114,911799999.0
2007-11-08 21:06:00,2.11145,2.11155,2.1111,2.11115,1016919996.0
2007-11-08 21:07:00,2.11115,2.11125,2.1107,2.11085,1062050001.0
2007-11-08 21:08:00,2.1108,2.11085,2.11065,2.1107,609000003.0
2007-11-08 21:09:00,2.11065,2.11065,2.11045,2.1105,539700000.0
2007-11-08 21:10:00,2.1105,2.1105,2.11035,2.11035,224300000.0
2007-11-08 21:11:00,2.11035,2.11035,2.1101,2.1101,261750000.0
2007-11-08 21:12:00,2.1101,2.11025,2.10995,2.11005,933299999.0
2007-11-08 21:13:00,2.11005,2.11015,2.11,2.11,325125000.0
2007-11-08 21:14:00,2.10995,2.11005,2.10995,2.11,231675000.0
2007-11-08 21:15:00,2.11,2.11005,2.10975,2.1098,529999998.0
2007-11-08 21:16:00,2.10995,2.10995,2.1097,2.1098,462699996.0
2007-11-08 21:17:00,2.10975,2.1099,2.1097,2.10975,538699999.0
2007-11-08 21:18:00,2.10975,2.1098,2.10955,2.10955,486549994.0
2007-11-08 21:19:00,2.1096,2.10985,2.10955,2.10975,529999999.0
2007-11-08 21:20:00,2.1098,2.11005,2.1098,2.10985,372100000.0
2007-11-08 21:21:00,2.10985,2.1099,2.1098,2.1098,501000000.0
2007-11-08 21:22:00,2.10985,2.11,2.10975,2.11,289600000.0
2007-11-08 21:23:00,2.11,2.11,2.10955,2.10985,575300003.0
2007-11-08 21:24:00,2.10985,2.10995,2.10965,2.1099,333600000.0
2007-11-08 21:25:00,2.10995,2.10995,2.10985,2.1099,363300000.0
2007-11-08 21:26:00,2.10995,2.10995,2.1097,2.10975,504700001.0
2007-11-08 21:27:00,2.10975,2.10985,2.10955,2.10965,325600000.0
2007-11-08 21:28:00,2.10965,2.10975,2.1095,2.1095,263250001.0
2007-11-08 21:29:00,2.10945,2.10945,2.10925,2.10925,485100001.0
2007-11-08 21:30:00,2.10925,2.10925,2.1083,2.1084,930950001.0
2007-11-08 21:31:00,2.1084,2.1085,2.1076,2.10775,1221100005.0
2007-11-08 21:32:00,2.10785,2.10835,2.10785,2.10835,484600000.0
2007-11-08 21:33:00,2.10835,2.10855,2.1075,2.10755,974800004.0
2007-11-08 21:34:00,2.10755,2.10775,2.10745,2.10745,511700000.0
2007-11-08 21:35:00,2.10745,2.10805,2.10745,2.108,888600000.0
2007-11-08 21:36:00,2.108,2.10805,2.10765,2.1078,771770001.0
2007-11-08 21:37:00,2.1078,2.10805,2.10765,2.1078,662000000.0
2007-11-08 21:38:00,2.1078,2.1078,2.10745,2.10755,641599999.0
2007-11-08 21:39:00,2.10755,2.10755,2.10745,2.10755,515600000.0
2007-11-08 21:40:00,2.10755,2.10775,2.10745,2.10775,777500001.0
2007-11-08 21:41:00,2.10775,2.10775,2.10755,2.10755,632400000.0
2007-11-08 21:42:00,2.10755,2.10795,2.10755,2.10775,328800000.0
2007-11-08 21:43:00,2.10775,2.1078,2.1076,2.1076,400800000.0
2007-11-08 21:44:00,2.1076,2.1076,2.1071,2.1072,798300000.0
2007-11-08 21:45:00,2.10715,2.10725,2.10715,2.10715,538400000.0
2007-11-08 21:46:00,2.10715,2.10755,2.10705,2.10755,757900000.0
2007-11-08 21:47:00,2.10755,2.10795,2.10755,2.10775,520399999.0
2007-11-08 21:48:00,2.10775,2.10805,2.10765,2.108,457099999.0
2007-11-08 21:49:00,2.108,2.1083,2.10795,2.10825,631900000.0
2007-11-08 21:50:00,2.10825,2.10825,2.10805,2.10805,416800000.0
2007-11-08 21:51:00,2.10805,2.10805,2.108,2.108,253500000.0
2007-11-08 21:52:00,2.10795,2.1081,2.10795,2.1081,209600000.0
2007-11-08 21:53:00,2.1081,2.1081,2.10775,2.1079,570800000.0
2007-11-08 21:54:00,2.1079,2.10825,2.10785,2.10805,589300003.0
2007-11-08 21:55:00,2.10805,2.10805,2.1078,2.1078,365300000.0
2007-11-08 21:56:00,2.1078,2.1082,2.1078,2.1082,283199999.0
2007-11-08 21:57:00,2.1082,2.10825,2.10815,2.1082,425700000.0
2007-11-08 21:58:00,2.1082,2.1088,2.1082,2.1088,606000000.0
2007-11-08 21:59:00,2.1088,2.10885,2.1086,2.10865,572299999.0
2007-11-08 22:00:00,2.10865,2.109,2.1084,2.10865,634800000.0
2007-11-08 22:01:00,2.10865,2.10875,2.10825,2.10855,576200000.0
2007-11-08 22:02:00,2.10855,2.10855,2.1084,2.10845,579600010.0
2007-11-08 22:03:00,2.10845,2.10855,2.10825,2.1083,544400000.0
2007-11-08 22:04:00,2.1083,2.10835,2.1081,2.10815,255300000.0
2007-11-08 22:05:00,2.10815,2.10825,2.10805,2.10825,108100000.0
2007-11-08 22:06:00,2.10825,2.10825,2.10755,2.1081,945799995.0
2007-11-08 22:07:00,2.1081,2.10825,2.1081,2.10825,187200000.0
2007-11-08 22:08:00,2.10815,2.1085,2.10815,2.1085,436100006.0
2007-11-08 22:09:00,2.1085,2.1086,2.1083,2.10845,616700011.0
2007-11-08 22:10:00,2.10855,2.10855,2.10835,2.1085,378300010.0
2007-11-08 22:11:00,2.1085,2.10855,2.1083,2.10845,1119099999.0
2007-11-08 22:12:00,2.10855,2.1086,2.10845,2.10845,372399998.0
2007-11-08 22:13:00,2.1085,2.10855,2.1084,2.10855,411099996.0
2007-11-08 22:14:00,2.10855,2.10875,2.10855,2.10875,320700000.0
2007-11-08 22:15:00,2.10875,2.1088,2.10845,2.1088,572400004.0
2007-11-08 22:16:00,2.1088,2.1089,2.10875,2.10885,503900001.0
2007-11-08 22:17:00,2.10885,2.10885,2.10855,2.10865,602400008.0
2007-11-08 22:18:00,2.10865,2.10875,2.1085,2.1085,166300001.0
2007-11-08 22:19:00,2.1085,2.10865,2.1085,2.1085,240300000.0
2007-11-08 22:20:00,2.1085,2.10855,2.10825,2.1085,675099998.0
2007-11-08 22:21:00,2.1085,2.10855,2.1084,2.10855,556900000.0
2007-11-08 22:22:00,2.10855,2.10935,2.10855,2.10905,929699999.0
2007-11-08 22:23:00,2.10905,2.10925,2.10855,2.10855,775999998.0
2007-11-08 22:24:00,2.1085,2.10905,2.1085,2.109,1003499997.0
2007-11-08 22:25:00,2.109,2.1092,2.10875,2.1091,613399999.0
2007-11-08 22:26:00,2.1091,2.1091,2.1088,2.10885,209500000.0
2007-11-08 22:27:00,2.1088,2.10905,2.1088,2.10905,413600001.0
2007-11-08 22:28:00,2.109,2.10965,2.109,2.10955,326500000.0
2007-11-08 22:29:00,2.10955,2.1096,2.1093,2.10955,485100000.0
2007-11-08 22:30:00,2.10955,2.10955,2.10905,2.10945,342000000.0
2007-11-08 22:31:00,2.10945,2.10945,2.1093,2.10935,100800000.0
2007-11-08 22:32:00,2.10935,2.10955,2.10925,2.1093,202200000.0
2007-11-08 22:33:00,2.1093,2.10935,2.1092,2.10925,497599992.0
2007-11-08 22:34:00,2.10925,2.10935,2.1092,2.1093,143400000.0
2007-11-08 22:35:00,2.10925,2.10955,2.10925,2.10955,789799989.0
2007-11-08 22:36:00,2.10955,2.10955,2.10945,2.1095,334299999.0
2007-11-08 22:37:00,2.1095,2.1095,2.10925,2.10925,203200000.0
2007-11-08 22:38:00,2.10925,2.10925,2.10895,2.10895,628200007.0
2007-11-08 22:39:00,2.10895,2.10915,2.10875,2.10895,325500000.0
2007-11-08 22:40:00,2.10895,2.10895,2.10855,2.10855,747599989.0
2007-11-08 22:41:00,2.10855,2.10865,2.1084,2.10845,685899999.0
2007-11-08 22:42:00,2.10855,2.10885,2.1084,2.1088,329100001.0
2007-11-08 22:43:00,2.1088,2.1088,2.1085,2.10875,689499996.0
2007-11-08 22:44:00,2.10875,2.10885,2.1085,2.10885,431800000.0
2007-11-08 22:45:00,2.10885,2.10915,2.10885,2.10885,203700000.0
2007-11-08 22:46:00,2.10885,2.10895,2.10875,2.10895,336400000.0
2007-11-08 22:47:00,2.10895,2.10895,2.10875,2.1089,248400000.0
2007-11-08 22:48:00,2.1089,2.1093,2.1089,2.1091,190300000.0
2007-11-08 22:49:00,2.1091,2.10945,2.1091,2.1092,399899999.0
2007-11-08 22:50:00,2.10925,2.10925,2.10875,2.10915,399800000.0
2007-11-08 22:51:00,2.10915,2.1101,2.109,2.11005,723199998.0
2007-11-08 22:52:00,2.11005,2.11055,2.11005,2.11035,353300000.0
2007-11-08 22:53:00,2.11035,2.11035,2.10965,2.10965,362700000.0
2007-11-08 22:54:00,2.10965,2.10975,2.10955,2.10955,219700000.0
2007-11-08 22:55:00,2.10955,2.10985,2.10955,2.10975,1115400011.0
2007-11-08 22:56:00,2.10975,2.11065,2.10965,2.11055,444600000.0
2007-11-08 22:57:00,2.11055,2.11065,2.11005,2.11015,313600000.0
2007-11-08 22:58:00,2.11015,2.11025,2.11005,2.11015,415200000.0
2007-11-08 22:59:00,2.11015,2.11035,2.11,2.11035,267500000.0
2007-11-08 23:00:00,2.11045,2.11045,2.10995,2.1101,248900000.0
2007-11-08 23:01:00,2.1101,2.1101,2.10975,2.10985,184500000.0
2007-11-08 23:02:00,2.10985,2.1099,2.10975,2.10985,168000000.0
2007-11-08 23:03:00,2.10985,2.1101,2.10945,2.1095,425900007.0
2007-11-08 23:04:00,2.1095,2.10955,2.10945,2.10955,380600000.0
2007-11-08 23:05:00,2.10955,2.10955,2.10935,2.10935,440300000.0
2007-11-08 23:06:00,2.10935,2.10935,2.10925,2.10935,784600000.0
2007-11-08 23:07:00,2.10935,2.10935,2.10925,2.10935,920800002.0
2007-11-08 23:08:00,2.10935,2.10935,2.10925,2.10935,365900000.0
2007-11-08 23:09:00,2.10925,2.10935,2.10925,2.10935,839599997.0
2007-11-08 23:10:00,2.10935,2.10935,2.10935,2.10935,312300000.0
2007-11-08 23:11:00,2.10935,2.10935,2.10925,2.10935,1110599998.0
2007-11-08 23:12:00,2.10935,2.10945,2.10935,2.10935,981100000.0
2007-11-08 23:13:00,2.10935,2.10935,2.10895,2.10895,428000000.0
2007-11-08 23:14:00,2.10895,2.10895,2.1089,2.10895,165500000.0
2007-11-08 23:15:00,2.10895,2.10895,2.10885,2.10895,287299999.0
2007-11-08 23:16:00,2.10895,2.10915,2.10895,2.10895,143200000.0
2007-11-08 23:17:00,2.10895,2.10895,2.10835,2.10835,210900001.0
2007-11-08 23:18:00,2.10835,2.10865,2.10825,2.10835,183300000.0
2007-11-08 23:19:00,2.1084,2.10845,2.10805,2.10815,204800000.0
2007-11-08 23:20:00,2.10805,2.10805,2.10735,2.108,703199999.0
2007-11-08 23:21:00,2.10775,2.10805,2.10775,2.10785,203999999.0
2007-11-08 23:22:00,2.10785,2.10795,2.10775,2.10795,148400000.0
2007-11-08 23:23:00,2.10795,2.10795,2.10775,2.10785,218300000.0
2007-11-08 23:24:00,2.10785,2.10785,2.10765,2.10765,123500000.0
2007-11-08 23:25:00,2.10765,2.10775,2.1075,2.10765,105000000.0
2007-11-08 23:26:00,2.10765,2.10765,2.10755,2.10765,165600006.0
2007-11-08 23:27:00,2.10765,2.10775,2.10765,2.10765,96100000.0
2007-11-08 23:28:00,2.10765,2.10765,2.10735,2.10755,383500001.0
2007-11-08 23:29:00,2.10755,2.10755,2.10755,2.10755,77500000.0
2007-11-08 23:30:00,2.10755,2.10755,2.1073,2.10745,376000000.0
2007-11-08 23:31:00,2.10745,2.10765,2.10745,2.10745,164800000.0
2007-11-08 23:32:00,2.10745,2.10755,2.10735,2.1075,232800003.0
2007-11-08 23:33:00,2.1075,2.10765,2.1075,2.10755,99000000.0
2007-11-08 23:34:00,2.10745,2.10765,2.1074,2.1075,496700000.0
2007-11-08 23:35:00,2.1075,2.1075,2.10745,2.10745,129900000.0
2007-11-08 23:36:00,2.10745,2.10755,2.10745,2.10755,204100000.0
2007-11-08 23:37:00,2.10755,2.10755,2.10735,2.10745,125100000.0
2007-11-08 23:38:00,2.10745,2.10745,2.10685,2.10705,181499999.0
2007-11-08 23:39:00,2.10705,2.10715,2.10695,2.10705,87300000.0
2007-11-08 23:40:00,2.10715,2.10715,2.10695,2.10715,73800000.0
2007-11-08 23:41:00,2.10715,2.10715,2.10695,2.10715,94300002.0
2007-11-08 23:42:00,2.10715,2.10735,2.10705,2.10725,158300000.0
2007-11-08 23:43:00,2.10725,2.1075,2.1072,2.10725,324500000.0
2007-11-08 23:44:00,2.1072,2.10745,2.1072,2.10725,123700000.0
2007-11-08 23:45:00,2.10725,2.10725,2.10715,2.10725,94000000.0
2007-11-08 23:46:00,2.10725,2.10735,2.1072,2.1072,74600000.0
2007-11-08 23:47:00,2.1072,2.1072,2.10685,2.10685,120699999.0
2007-11-08 23:48:00,2.10685,2.10705,2.10665,2.10665,194200000.0
2007-11-08 23:49:00,2.10655,2.10685,2.1065,2.1065,260700000.0
2007-11-08 23:50:00,2.10655,2.10685,2.1065,2.10675,382699998.0
2007-11-08 23:51:00,2.10675,2.10685,2.10665,2.10675,325200000.0
2007-11-08 23:52:00,2.10675,2.10685,2.10675,2.10685,116200002.0
2007-11-08 23:53:00,2.10685,2.10705,2.10685,2.10695,107400000.0
2007-11-08 23:54:00,2.10695,2.10705,2.1069,2.10705,202700000.0
2007-11-08 23:55:00,2.10705,2.10725,2.10675,2.10695,351500000.0
2007-11-08 23:56:00,2.10695,2.10705,2.10685,2.10695,124300000.0
2007-11-08 23:57:00,2.10695,2.10715,2.10695,2.10705,219299997.0
2007-11-08 23:58:00,2.10715,2.10725,2.10705,2.10715,214099997.0
2007-11-08 23:59:00,2.10715,2.10735,2.10705,2.10725,475499997.0
2007-11-09 00:00:00,2.10725,2.10755,2.10705,2.10705,147600000.0
2007-11-09 00:01:00,2.10705,2.10715,2.10695,2.10705,220700000.0
2007-11-09 00:02:00,2.10685,2.10725,2.10685,2.10715,205800000.0
2007-11-09 00:03:00,2.10715,2.10715,2.10705,2.10715,248800000.0
2007-11-09 00:04:00,2.10715,2.10725,2.10715,2.10715,207900000.0
2007-11-09 00:05:00,2.10725,2.10725,2.10695,2.10695,255500004.0
2007-11-09 00:06:00,2.10695,2.10725,2.10695,2.10705,774800020.0
2007-11-09 00:07:00,2.10705,2.10705,2.10705,2.10705,86400000.0
2007-11-09 00:08:00,2.10695,2.10695,2.10695,2.10695,144300000.0
2007-11-09 00:09:00,2.10695,2.10715,2.10695,2.10715,283100000.0
2007-11-09 00:10:00,2.10705,2.10705,2.10705,2.10705,261800000.0
2007-11-09 00:11:00,2.10705,2.10705,2.10705,2.10705,304900000.0
2007-11-09 00:12:00,2.10705,2.10735,2.10705,2.10715,353800000.0
2007-11-09 00:13:00,2.10715,2.10735,2.10705,2.10715,233100000.0
2007-11-09 00:14:00,2.10735,2.10735,2.10715,2.10725,220600000.0
2007-11-09 00:15:00,2.10725,2.10755,2.107,2.10725,102000000.0
2007-11-09 00:16:00,2.10725,2.10755,2.10715,2.10755,58000000.0
2007-11-09 00:17:00,2.10725,2.10755,2.10715,2.10715,359700000.0
2007-11-09 00:18:00,2.10715,2.10735,2.10705,2.10735,485700001.0
2007-11-09 00:19:00,2.10735,2.10735,2.10725,2.10735,188000000.0
2007-11-09 00:20:00,2.10735,2.10735,2.10725,2.10725,130400000.0
2007-11-09 00:21:00,2.10725,2.10735,2.10685,2.10725,327000000.0
2007-11-09 00:22:00,2.10765,2.10765,2.10715,2.10725,308000000.0
2007-11-09 00:23:00,2.10725,2.10745,2.10725,2.10745,143800000.0
2007-11-09 00:24:00,2.10745,2.10755,2.10745,2.10755,211700000.0
2007-11-09 00:25:00,2.10755,2.10755,2.10725,2.10725,203400000.0
2007-11-09 00:26:00,2.10725,2.10745,2.1071,2.10745,95400000.0
2007-11-09 00:27:00,2.10745,2.10745,2.10715,2.10715,489000002.0
2007-11-09 00:28:00,2.10715,2.10735,2.10705,2.10725,732099995.0
2007-11-09 00:29:00,2.10725,2.10735,2.10725,2.10735,252700000.0
2007-11-09 00:30:00,2.10735,2.10735,2.1072,2.10735,46200000.0
2007-11-09 00:31:00,2.10725,2.10745,2.10705,2.10705,309600000.0
2007-11-09 00:32:00,2.10715,2.10715,2.10715,2.10715,68000000.0
2007-11-09 00:33:00,2.10715,2.10715,2.10705,2.10715,20800000.0
2007-11-09 00:34:00,2.10685,2.10685,2.10665,2.10675,303300000.0
2007-11-09 00:35:00,2.10675,2.10695,2.10665,2.10695,276600000.0
2007-11-09 00:36:00,2.10695,2.10695,2.1066,2.10685,242400000.0
2007-11-09 00:37:00,2.10695,2.10695,2.10675,2.10675,220500000.0
2007-11-09 00:38:00,2.10665,2.10675,2.10655,2.10675,199999998.0
2007-11-09 00:39:00,2.10675,2.10675,2.1066,2.10675,196000000.0
2007-11-09 00:40:00,2.10675,2.10675,2.10645,2.10645,133400000.0
2007-11-09 00:41:00,2.10635,2.10655,2.10635,2.10655,379000000.0
2007-11-09 00:42:00,2.10655,2.10675,2.10645,2.10655,782999998.0
2007-11-09 00:43:00,2.10655,2.10655,2.10645,2.10655,611899972.0
2007-11-09 00:44:00,2.10655,2.10655,2.10645,2.10645,249900005.0
2007-11-09 00:45:00,2.10645,2.10655,2.10635,2.10645,969100000.0
2007-11-09 00:46:00,2.10645,2.10645,2.10635,2.10645,774800005.0
2007-11-09 00:47:00,2.10645,2.10675,2.10635,2.10645,811500009.0
2007-11-09 00:48:00,2.10645,2.10655,2.10625,2.10655,820500001.0
2007-11-09 00:49:00,2.10655,2.10665,2.10645,2.10665,360900001.0
2007-11-09 00:50:00,2.10665,2.10665,2.10665,2.10665,31400000.0
2007-11-09 00:51:00,2.10665,2.10705,2.10665,2.10705,382000000.0
2007-11-09 00:52:00,2.10705,2.10705,2.10665,2.10685,352999998.0
2007-11-09 00:53:00,2.10675,2.10695,2.10675,2.10695,229600000.0
2007-11-09 00:54:00,2.10695,2.10695,2.10665,2.10675,398500000.0
2007-11-09 00:55:00,2.10675,2.10675,2.10655,2.10675,213400000.0
2007-11-09 00:56:00,2.10675,2.10675,2.10615,2.10645,962700002.0
2007-11-09 00:57:00,2.1065,2.1065,2.10635,2.10645,256999998.0
2007-11-09 00:58:00,2.1065,2.1065,2.10645,2.10645,99200000.0
2007-11-09 00:59:00,2.10645,2.10645,2.10635,2.10645,134800000.0
2007-11-09 01:00:00,2.10635,2.1065,2.10635,2.10645,196899999.0
2007-11-09 01:01:00,2.1065,2.1065,2.1065,2.1065,25200000.0
2007-11-09 01:02:00,2.1065,2.1065,2.10645,2.10645,146600000.0
2007-11-09 01:03:00,2.10645,2.1065,2.10635,2.1065,140400000.0
2007-11-09 01:04:00,2.1065,2.10655,2.10645,2.10645,274200000.0
2007-11-09 01:05:00,2.10645,2.10645,2.10645,2.10645,361200000.0
2007-11-09 01:06:00,2.10645,2.10645,2.10635,2.10645,320599999.0
2007-11-09 01:07:00,2.10645,2.10655,2.10635,2.10645,103699999.0
2007-11-09 01:08:00,2.10645,2.10655,2.10645,2.10655,19900000.0
2007-11-09 01:09:00,2.10655,2.10665,2.10645,2.10655,183100000.0
2007-11-09 01:10:00,2.10655,2.10655,2.10645,2.10655,129900000.0
2007-11-09 01:11:00,2.10655,2.10665,2.10655,2.1066,22600000.0
2007-11-09 01:12:00,2.1066,2.1068,2.10655,2.1068,43000000.0
2007-11-09 01:13:00,2.1068,2.1068,2.10675,2.1068,15200000.0
2007-11-09 01:14:00,2.10675,2.10685,2.10675,2.1068,33500000.0
2007-11-09 01:15:00,2.1068,2.1068,2.10675,2.1068,36800000.0
2007-11-09 01:16:00,2.10675,2.10685,2.10665,2.1068,170799999.0
2007-11-09 01:17:00,2.1068,2.1068,2.10665,2.10675,109800000.0
2007-11-09 01:18:00,2.10675,2.1068,2.10675,2.10675,75000000.0
2007-11-09 01:19:00,2.10675,2.10675,2.10665,2.10675,116200000.0
2007-11-09 01:20:00,2.10675,2.10675,2.10665,2.10675,119200001.0
2007-11-09 01:21:00,2.10665,2.10695,2.10665,2.10695,118500000.0
2007-11-09 01:22:00,2.1069,2.10715,2.10685,2.107,124100000.0
2007-11-09 01:23:00,2.107,2.107,2.10695,2.10695,79200000.0
2007-11-09 01:24:00,2.10695,2.10705,2.10695,2.10695,97500000.0
2007-11-09 01:25:00,2.10695,2.10695,2.1068,2.1068,123600000.0
2007-11-09 01:26:00,2.1068,2.10685,2.1068,2.10685,69600000.0
2007-11-09 01:27:00,2.10675,2.10675,2.10675,2.10675,11100000.0
2007-11-09 01:28:00,2.10675,2.10685,2.1067,2.1067,145600000.0
2007-11-09 01:29:00,2.1067,2.10685,2.1067,2.10685,125800000.0
2007-11-09 01:30:00,2.10685,2.1069,2.10675,2.10685,193700000.0
2007-11-09 01:31:00,2.10685,2.1069,2.10665,2.1068,117300000.0
2007-11-09 01:32:00,2.1068,2.1069,2.1068,2.10685,106400000.0
2007-11-09 01:33:00,2.10685,2.10685,2.10665,2.10675,161300001.0
2007-11-09 01:34:00,2.10675,2.10685,2.10675,2.10675,37600000.0
2007-11-09 01:35:00,2.10675,2.10685,2.10665,2.10685,114099997.0
2007-11-09 01:36:00,2.10685,2.10685,2.10675,2.10675,166800000.0
2007-11-09 01:37:00,2.10675,2.10685,2.10675,2.1068,170400000.0
2007-11-09 01:38:00,2.1068,2.10695,2.1068,2.1069,60300000.0
2007-11-09 01:39:00,2.1069,2.10695,2.10685,2.1069,36700000.0
2007-11-09 01:40:00,2.1069,2.1069,2.1068,2.1068,167200000.0
2007-11-09 01:41:00,2.1068,2.10715,2.10675,2.10695,186499999.0
2007-11-09 01:42:00,2.10695,2.10735,2.10695,2.10715,465700000.0
2007-11-09 01:43:00,2.10715,2.10715,2.107,2.10705,623499999.0
2007-11-09 01:44:00,2.10705,2.10705,2.10705,2.10705,314300000.0
2007-11-09 01:45:00,2.10705,2.1073,2.10705,2.1073,235500000.0
2007-11-09 01:46:00,2.10765,2.10765,2.10725,2.1075,376599999.0
2007-11-09 01:47:00,2.10755,2.10765,2.1074,2.10765,29800000.0
2007-11-09 01:48:00,2.10765,2.10765,2.10715,2.10725,228800000.0
2007-11-09 01:49:00,2.10725,2.10735,2.10715,2.10725,185200000.0
2007-11-09 01:50:00,2.10725,2.10785,2.10705,2.10725,348300000.0
2007-11-09 01:51:00,2.10725,2.10755,2.10715,2.10715,251199999.0
2007-11-09 01:52:00,2.10725,2.10755,2.10715,2.10755,136800001.0
2007-11-09 01:53:00,2.10755,2.10755,2.10725,2.10755,114400000.0
2007-11-09 01:54:00,2.10755,2.10755,2.10715,2.10735,98700000.0
2007-11-09 01:55:00,2.10735,2.10775,2.10735,2.10755,406400000.0
2007-11-09 01:56:00,2.10755,2.10785,2.10755,2.10775,498300000.0
2007-11-09 01:57:00,2.10795,2.10795,2.10765,2.10765,176400001.0
2007-11-09 01:58:00,2.1077,2.10785,2.10765,2.10785,231199999.0
2007-11-09 01:59:00,2.10785,2.10785,2.10775,2.10775,656700001.0
2007-11-09 02:00:00,2.10775,2.10785,2.10765,2.10775,267600000.0
2007-11-09 02:01:00,2.10775,2.10805,2.10775,2.10795,361000000.0
2007-11-09 02:02:00,2.10795,2.10805,2.10775,2.10785,845399988.0
2007-11-09 02:03:00,2.10785,2.108,2.10785,2.10785,428200003.0
2007-11-09 02:04:00,2.1079,2.10815,2.1079,2.10805,193700000.0
2007-11-09 02:05:00,2.10805,2.10805,2.10785,2.10785,203800000.0
2007-11-09 02:06:00,2.10795,2.10795,2.10785,2.10795,262200000.0
2007-11-09 02:07:00,2.10795,2.10805,2.10775,2.10775,431999995.0
2007-11-09 02:08:00,2.10815,2.1082,2.10775,2.10785,142600000.0
2007-11-09 02:09:00,2.10785,2.10785,2.10765,2.10775,326700000.0
2007-11-09 02:10:00,2.10775,2.10775,2.10775,2.10775,131200000.0
2007-11-09 02:11:00,2.10775,2.1078,2.1077,2.10775,173200000.0
2007-11-09 02:12:00,2.10775,2.10775,2.10775,2.10775,143200000.0
2007-11-09 02:13:00,2.10775,2.10775,2.10765,2.10775,85500000.0
2007-11-09 02:14:00,2.10775,2.10785,2.10775,2.10785,201600000.0
2007-11-09 02:15:00,2.10785,2.10795,2.10775,2.1078,152000000.0
2007-11-09 02:16:00,2.1078,2.10825,2.1078,2.10805,563399999.0
2007-11-09 02:17:00,2.108,2.10815,2.10785,2.10785,550099990.0
2007-11-09 02:18:00,2.10785,2.10815,2.10785,2.10805,313999999.0
2007-11-09 02:19:00,2.10815,2.10815,2.10795,2.10795,96000000.0
2007-11-09 02:20:00,2.10795,2.10815,2.10785,2.108,597200002.0
2007-11-09 02:21:00,2.1081,2.1081,2.108,2.10805,101100000.0
2007-11-09 02:22:00,2.10805,2.10805,2.10795,2.10805,19600000.0
2007-11-09 02:23:00,2.10805,2.1081,2.10805,2.1081,119800002.0
2007-11-09 02:24:00,2.10815,2.10835,2.1081,2.10825,386200000.0
2007-11-09 02:25:00,2.10825,2.10835,2.1082,2.1083,453100005.0
2007-11-09 02:26:00,2.1083,2.10845,2.10825,2.10835,211500006.0
2007-11-09 02:27:00,2.10835,2.10895,2.10835,2.1088,338500000.0
2007-11-09 02:28:00,2.10885,2.10895,2.10835,2.10845,466899997.0
2007-11-09 02:29:00,2.10845,2.10865,2.10835,2.10865,246200000.0
2007-11-09 02:30:00,2.10855,2.10885,2.10855,2.1087,180500000.0
2007-11-09 02:31:00,2.1087,2.1087,2.10855,2.10855,413800000.0
2007-11-09 02:32:00,2.10855,2.10865,2.10845,2.10865,155299998.0
2007-11-09 02:33:00,2.10865,2.10865,2.1085,2.10855,308199999.0
2007-11-09 02:34:00,2.10855,2.10855,2.1084,2.10845,328500000.0
2007-11-09 02:35:00,2.10845,2.1085,2.10845,2.10845,108200000.0
2007-11-09 02:36:00,2.10845,2.10845,2.10825,2.10835,596699995.0
2007-11-09 02:37:00,2.10835,2.10845,2.10825,2.1084,139500001.0
2007-11-09 02:38:00,2.1084,2.1084,2.10835,2.10835,500099997.0
2007-11-09 02:39:00,2.10835,2.10885,2.10835,2.10855,781799992.0
2007-11-09 02:40:00,2.10855,2.10885,2.10855,2.1087,550800000.0
2007-11-09 02:41:00,2.1087,2.1087,2.10835,2.1084,168099999.0
2007-11-09 02:42:00,2.1084,2.10845,2.10835,2.1084,145100000.0
2007-11-09 02:43:00,2.1084,2.10865,2.1084,2.1084,159900000.0
2007-11-09 02:44:00,2.10835,2.10875,2.10825,2.1084,424600000.0
2007-11-09 02:45:00,2.1084,2.10875,2.10825,2.10875,378600003.0
2007-11-09 02:46:00,2.10875,2.10885,2.1085,2.1085,167200000.0
2007-11-09 02:47:00,2.1085,2.10895,2.10835,2.10895,485400012.0
2007-11-09 02:48:00,2.10895,2.10895,2.1085,2.10885,304600002.0
2007-11-09 02:49:00,2.10885,2.10885,2.10865,2.10885,418000000.0
2007-11-09 02:50:00,2.10885,2.10885,2.10875,2.10885,175100000.0
2007-11-09 02:51:00,2.10885,2.10885,2.1088,2.10885,161600000.0
2007-11-09 02:52:00,2.10885,2.1089,2.10855,2.10865,288899999.0
2007-11-09 02:53:00,2.10865,2.10875,2.10835,2.10875,244800000.0
2007-11-09 02:54:00,2.10875,2.10875,2.1084,2.10845,343400000.0
2007-11-09 02:55:00,2.1085,2.10875,2.10845,2.10875,646799991.0
2007-11-09 02:56:00,2.10875,2.10875,2.10875,2.10875,847699997.0
2007-11-09 02:57:00,2.10875,2.10895,2.10875,2.10895,224700000.0
2007-11-09 02:58:00,2.10895,2.10895,2.1088,2.10895,82400000.0
2007-11-09 02:59:00,2.10895,2.10895,2.1089,2.1089,33600000.0
2007-11-09 03:00:00,2.1089,2.10895,2.1089,2.10895,13900000.0
2007-11-09 03:01:00,2.10895,2.10895,2.10885,2.1089,52300000.0
2007-11-09 03:02:00,2.1089,2.1089,2.1085,2.1086,228500000.0
2007-11-09 03:03:00,2.1086,2.1086,2.10855,2.10855,25600000.0
2007-11-09 03:04:00,2.10855,2.10855,2.10845,2.10855,152200000.0
2007-11-09 03:05:00,2.10855,2.10855,2.10845,2.10855,135000000.0
2007-11-09 03:06:00,2.10855,2.10855,2.1083,2.10845,179899999.0
2007-11-09 03:07:00,2.10845,2.10845,2.10825,2.10845,203199997.0
2007-11-09 03:08:00,2.10845,2.1087,2.10845,2.1087,373800000.0
2007-11-09 03:09:00,2.10875,2.10905,2.10875,2.10905,582200000.0
2007-11-09 03:10:00,2.10905,2.10955,2.10905,2.10935,336400002.0
2007-11-09 03:11:00,2.10935,2.10985,2.10915,2.10955,694300000.0
2007-11-09 03:12:00,2.10955,2.10965,2.10925,2.10945,364600000.0
2007-11-09 03:13:00,2.10945,2.10965,2.10935,2.10965,465000005.0
2007-11-09 03:14:00,2.10965,2.10975,2.10955,2.10965,286200000.0
2007-11-09 03:15:00,2.10965,2.10965,2.10935,2.10955,461100004.0
2007-11-09 03:16:00,2.10955,2.11005,2.10945,2.11005,685100011.0
2007-11-09 03:17:00,2.11005,2.11015,2.10965,2.10995,1022800004.0
2007-11-09 03:18:00,2.10995,2.11005,2.10965,2.10965,572800002.0
2007-11-09 03:19:00,2.10965,2.10975,2.10935,2.10965,557099999.0
2007-11-09 03:20:00,2.10965,2.10975,2.10955,2.10975,170700000.0
2007-11-09 03:21:00,2.10975,2.10985,2.10965,2.1098,364700000.0
2007-11-09 03:22:00,2.1098,2.10995,2.1097,2.10995,228900000.0
2007-11-09 03:23:00,2.10995,2.11025,2.10975,2.11015,490200005.0
2007-11-09 03:24:00,2.11015,2.1108,2.11005,2.11055,627700000.0
2007-11-09 03:25:00,2.11055,2.11065,2.11055,2.11065,201100000.0
2007-11-09 03:26:00,2.11065,2.11075,2.1104,2.11065,185600000.0
2007-11-09 03:27:00,2.11075,2.11075,2.11045,2.1105,241599997.0
2007-11-09 03:28:00,2.11055,2.11095,2.1105,2.11095,458100000.0
2007-11-09 03:29:00,2.11095,2.11295,2.11095,2.11295,785700000.0
2007-11-09 03:30:00,2.11295,2.11295,2.11225,2.11225,961300003.0
2007-11-09 03:31:00,2.11225,2.11245,2.11215,2.11235,967299994.0
2007-11-09 03:32:00,2.11235,2.11265,2.11235,2.11255,368100002.0
2007-11-09 03:33:00,2.11245,2.11265,2.11235,2.11265,743800014.0
2007-11-09 03:34:00,2.11265,2.11305,2.11265,2.11295,555200002.0
2007-11-09 03:35:00,2.11295,2.11295,2.1127,2.11275,91500000.0
2007-11-09 03:36:00,2.11275,2.1129,2.11265,2.1128,178100000.0
2007-11-09 03:37:00,2.1128,2.11435,2.11275,2.11425,393300000.0
2007-11-09 03:38:00,2.11425,2.11435,2.11365,2.11395,1226900013.0
2007-11-09 03:39:00,2.11395,2.11395,2.11345,2.11345,710800002.0
2007-11-09 03:40:00,2.11345,2.11355,2.11295,2.11325,353300000.0
2007-11-09 03:41:00,2.11325,2.11325,2.11265,2.11295,390799998.0
2007-11-09 03:42:00,2.11295,2.11345,2.11295,2.11305,148800000.0
2007-11-09 03:43:00,2.11305,2.11315,2.11285,2.11295,1057599984.0
2007-11-09 03:44:00,2.11295,2.11295,2.11275,2.11285,320200000.0
2007-11-09 03:45:00,2.11285,2.11285,2.11265,2.11275,504200005.0
2007-11-09 03:46:00,2.1127,2.1128,2.1126,2.11275,148400000.0
2007-11-09 03:47:00,2.11275,2.1132,2.11265,2.11295,357300000.0
2007-11-09 03:48:00,2.11295,2.11325,2.11295,2.1132,377300000.0
2007-11-09 03:49:00,2.1132,2.1136,2.1131,2.1131,113600000.0
2007-11-09 03:50:00,2.1131,2.11355,2.1131,2.11355,477200000.0
2007-11-09 03:51:00,2.11365,2.11365,2.11315,2.11315,322200000.0
2007-11-09 03:52:00,2.11305,2.11325,2.11285,2.11285,121000000.0
2007-11-09 03:53:00,2.11285,2.11285,2.11155,2.11155,322600000.0
2007-11-09 03:54:00,2.1116,2.1116,2.11095,2.11115,458800001.0
2007-11-09 03:55:00,2.11105,2.11145,2.11025,2.11025,1188699997.0
2007-11-09 03:56:00,2.11035,2.11065,2.11015,2.11035,1123600006.0
2007-11-09 03:57:00,2.11035,2.11115,2.11035,2.11105,598800003.0
2007-11-09 03:58:00,2.11115,2.11145,2.11115,2.11145,80700000.0
2007-11-09 03:59:00,2.11135,2.11195,2.11135,2.11165,386900003.0
2007-11-09 04:00:00,2.11165,2.11195,2.11145,2.11155,789599997.0
2007-11-09 04:01:00,2.11155,2.11185,2.11125,2.11145,362499998.0
2007-11-09 04:02:00,2.11145,2.11165,2.11095,2.11145,688800005.0
2007-11-09 04:03:00,2.11145,2.11145,2.11105,2.11115,284399997.0
2007-11-09 04:04:00,2.11115,2.11145,2.11115,2.11125,107200000.0
2007-11-09 04:05:00,2.11125,2.11125,2.11115,2.1112,52400000.0
2007-11-09 04:06:00,2.1112,2.11175,2.1112,2.11155,243900000.0
2007-11-09 04:07:00,2.11155,2.1116,2.11155,2.11155,394700000.0
2007-11-09 04:08:00,2.11155,2.11155,2.1112,2.1112,213200001.0
2007-11-09 04:09:00,2.11125,2.11125,2.11115,2.1112,100900003.0
2007-11-09 04:10:00,2.1112,2.1112,2.11035,2.11075,127900000.0
2007-11-09 04:11:00,2.11075,2.11075,2.11055,2.11055,193100000.0
2007-11-09 04:12:00,2.11055,2.11055,2.11045,2.1105,88900003.0
2007-11-09 04:13:00,2.1105,2.11065,2.1103,2.11045,136900000.0
2007-11-09 04:14:00,2.11045,2.11085,2.11035,2.11085,187800001.0
2007-11-09 04:15:00,2.11085,2.11145,2.11085,2.11125,235699998.0
2007-11-09 04:16:00,2.11125,2.11125,2.11115,2.11125,98700000.0
2007-11-09 04:17:00,2.11125,2.11125,2.11085,2.11115,127200000.0
2007-11-09 04:18:00,2.11105,2.11115,2.11075,2.11105,87200000.0
2007-11-09 04:19:00,2.11105,2.11105,2.11065,2.11105,61000000.0
2007-11-09 04:20:00,2.11105,2.11105,2.11105,2.11105,31800000.0
2007-11-09 04:21:00,2.11105,2.11125,2.11085,2.11085,130400000.0
2007-11-09 04:22:00,2.11085,2.11105,2.11075,2.11075,246000000.0
2007-11-09 04:23:00,2.11075,2.11085,2.11065,2.11075,100000000.0
2007-11-09 04:24:00,2.11075,2.11105,2.11075,2.11105,187000000.0
2007-11-09 04:25:00,2.11115,2.11115,2.10965,2.10975,312300000.0
2007-11-09 04:26:00,2.10975,2.10985,2.10905,2.10915,904000000.0
2007-11-09 04:27:00,2.10915,2.10915,2.10875,2.10875,212850000.0
2007-11-09 04:28:00,2.10895,2.10895,2.10825,2.10835,575450001.0
2007-11-09 04:29:00,2.10835,2.10855,2.10825,2.10825,284999999.0
2007-11-09 04:30:00,2.10825,2.10885,2.10825,2.10855,650700000.0
2007-11-09 04:31:00,2.10855,2.1087,2.10855,2.1087,392700000.0
2007-11-09 04:32:00,2.1087,2.10905,2.10865,2.10905,503699998.0
2007-11-09 04:33:00,2.10905,2.10905,2.10885,2.10895,290700000.0
2007-11-09 04:34:00,2.10895,2.10925,2.10895,2.10925,281600000.0
2007-11-09 04:35:00,2.10925,2.10975,2.10915,2.1096,527200001.0
2007-11-09 04:36:00,2.10965,2.11025,2.10955,2.11025,396800000.0
2007-11-09 04:37:00,2.11025,2.11055,2.11025,2.11055,415200001.0
2007-11-09 04:38:00,2.11055,2.11055,2.11025,2.11045,278200000.0
2007-11-09 04:39:00,2.11045,2.11045,2.11035,2.11035,222600000.0
2007-11-09 04:40:00,2.11035,2.11045,2.11035,2.11035,302700000.0
2007-11-09 04:41:00,2.11035,2.11035,2.11025,2.11035,54400000.0
2007-11-09 04:42:00,2.11035,2.11035,2.10965,2.10965,240600000.0
2007-11-09 04:43:00,2.10965,2.10975,2.10955,2.10975,107300000.0
2007-11-09 04:44:00,2.10975,2.10975,2.10955,2.10955,211800000.0
2007-11-09 04:45:00,2.10955,2.10975,2.10945,2.10945,164900000.0
2007-11-09 04:46:00,2.10935,2.10955,2.10915,2.10945,149600000.0
2007-11-09 04:47:00,2.10945,2.10965,2.10905,2.10905,316400000.0
2007-11-09 04:48:00,2.10905,2.10915,2.10905,2.10905,93100000.0
2007-11-09 04:49:00,2.10905,2.1094,2.10895,2.10895,521099996.0
2007-11-09 04:50:00,2.10895,2.10915,2.10845,2.10895,98900000.0
2007-11-09 04:51:00,2.10905,2.1092,2.10885,2.1092,302000000.0
2007-11-09 04:52:00,2.1092,2.1093,2.1091,2.10915,159500000.0
2007-11-09 04:53:00,2.10915,2.1092,2.1089,2.1089,41600000.0
2007-11-09 04:54:00,2.10905,2.10975,2.10905,2.10975,471900003.0
2007-11-09 04:55:00,2.1095,2.10985,2.10945,2.10985,196700000.0
2007-11-09 04:56:00,2.10985,2.10995,2.1094,2.10965,237200001.0
2007-11-09 04:57:00,2.10965,2.10995,2.10935,2.10985,625400001.0
2007-11-09 04:58:00,2.10985,2.1102,2.10975,2.1102,229000000.0
2007-11-09 04:59:00,2.1102,2.11035,2.11015,2.11025,133100000.0
2007-11-09 05:00:00,2.11025,2.1103,2.1102,2.1102,72600000.0
2007-11-09 05:01:00,2.1102,2.1102,2.10975,2.10975,106600000.0
2007-11-09 05:02:00,2.10975,2.11,2.10975,2.10985,235300003.0
2007-11-09 05:03:00,2.10985,2.10985,2.10975,2.10985,130500001.0
2007-11-09 05:04:00,2.10975,2.10985,2.1097,2.1097,167900000.0
2007-11-09 05:05:00,2.1097,2.10975,2.10955,2.10955,131600000.0
2007-11-09 05:06:00,2.10955,2.10965,2.1095,2.10965,97000000.0
2007-11-09 05:07:00,2.10965,2.10975,2.10935,2.10965,632299990.0
2007-11-09 05:08:00,2.10965,2.10965,2.10915,2.10915,370300003.0
2007-11-09 05:09:00,2.10915,2.10915,2.10885,2.10895,97900000.0
2007-11-09 05:10:00,2.10895,2.10925,2.10895,2.10925,75700000.0
2007-11-09 05:11:00,2.10925,2.10985,2.10925,2.10985,205399999.0
2007-11-09 05:12:00,2.10985,2.10995,2.10975,2.10995,176100000.0
2007-11-09 05:13:00,2.10985,2.10995,2.10985,2.10985,197800000.0
2007-11-09 05:14:00,2.10985,2.10985,2.10975,2.10975,734699999.0
2007-11-09 05:15:00,2.10985,2.10995,2.10975,2.10995,269500001.0
2007-11-09 05:16:00,2.10995,2.10995,2.10965,2.10975,642999987.0
2007-11-09 05:17:00,2.10975,2.10985,2.10965,2.10975,184199998.0
2007-11-09 05:18:00,2.10975,2.10995,2.10965,2.10975,212299997.0
2007-11-09 05:19:00,2.1097,2.10985,2.1097,2.10975,232000000.0
2007-11-09 05:20:00,2.10985,2.10985,2.10975,2.10985,169000000.0
2007-11-09 05:21:00,2.10985,2.10985,2.10975,2.10975,92800000.0
2007-11-09 05:22:00,2.10985,2.10995,2.1098,2.1098,25200000.0
2007-11-09 05:23:00,2.1098,2.1098,2.10965,2.10965,120400002.0
2007-11-09 05:24:00,2.10965,2.10995,2.10965,2.10985,408900002.0
2007-11-09 05:25:00,2.10995,2.11005,2.10985,2.11005,78700000.0
2007-11-09 05:26:00,2.11005,2.11025,2.10975,2.11015,315800000.0
2007-11-09 05:27:00,2.11015,2.11035,2.10975,2.10995,784300000.0
2007-11-09 05:28:00,2.10995,2.10995,2.10975,2.10985,260000001.0
2007-11-09 05:29:00,2.10985,2.10995,2.10965,2.10965,221800000.0
2007-11-09 05:30:00,2.10965,2.11025,2.10965,2.11005,215000000.0
2007-11-09 05:31:00,2.11005,2.11015,2.10995,2.1101,212500005.0
2007-11-09 05:32:00,2.11005,2.11035,2.11005,2.11035,58000000.0
2007-11-09 05:33:00,2.11035,2.11055,2.11035,2.1104,112600000.0
2007-11-09 05:34:00,2.11035,2.11055,2.11035,2.11055,493900001.0
2007-11-09 05:35:00,2.11055,2.11065,2.11045,2.11045,228300000.0
2007-11-09 05:36:00,2.11045,2.11075,2.11035,2.11035,384500005.0
2007-11-09 05:37:00,2.11035,2.11055,2.11015,2.11055,318000007.0
2007-11-09 05:38:00,2.11055,2.11065,2.11055,2.11055,202900000.0
2007-11-09 05:39:00,2.11055,2.11085,2.11045,2.11065,294500009.0
2007-11-09 05:40:00,2.11065,2.11075,2.11045,2.11075,323900002.0
2007-11-09 05:41:00,2.11075,2.11075,2.11055,2.11075,133500000.0
2007-11-09 05:42:00,2.11075,2.11095,2.11065,2.11085,222500000.0
2007-11-09 05:43:00,2.11085,2.11135,2.11075,2.11135,237399999.0
2007-11-09 05:44:00,2.11145,2.11145,2.11135,2.11135,114500000.0
2007-11-09 05:45:00,2.11135,2.11155,2.11125,2.11135,462800009.0
2007-11-09 05:46:00,2.11135,2.11225,2.11135,2.11225,516300001.0
2007-11-09 05:47:00,2.11225,2.11225,2.11165,2.11175,689400013.0
2007-11-09 05:48:00,2.11175,2.11205,2.11155,2.11155,467700011.0
2007-11-09 05:49:00,2.11155,2.11155,2.11115,2.1115,1018700018.0
2007-11-09 05:50:00,2.1115,2.11155,2.11125,2.11155,237099998.0
2007-11-09 05:51:00,2.11155,2.11205,2.11145,2.11205,562800000.0
2007-11-09 05:52:00,2.11205,2.11315,2.11185,2.11295,854300000.0
2007-11-09 05:53:00,2.11295,2.11335,2.11255,2.11255,678000001.0
2007-11-09 05:54:00,2.11255,2.11255,2.11235,2.11255,311600005.0
2007-11-09 05:55:00,2.11255,2.11255,2.1123,2.1125,167800000.0
2007-11-09 05:56:00,2.1125,2.11255,2.11195,2.11205,636099995.0
2007-11-09 05:57:00,2.11205,2.11205,2.11115,2.11125,347649999.0
2007-11-09 05:58:00,2.11125,2.1117,2.1112,2.11155,167300000.0
2007-11-09 05:59:00,2.11155,2.11155,2.11125,2.1115,701800001.0
2007-11-09 06:00:00,2.11145,2.1115,2.11145,2.1115,75600000.0
2007-11-09 06:01:00,2.1115,2.11215,2.11145,2.11215,236900000.0
2007-11-09 06:02:00,2.11215,2.11215,2.11155,2.1116,222199999.0
2007-11-09 06:03:00,2.1116,2.11185,2.1116,2.11185,69800000.0
2007-11-09 06:04:00,2.11185,2.11185,2.11155,2.11155,50400000.0
2007-11-09 06:05:00,2.11155,2.11175,2.11155,2.11175,264600000.0
2007-11-09 06:06:00,2.11175,2.11205,2.11175,2.11205,294600000.0
2007-11-09 06:07:00,2.11205,2.11205,2.11205,2.11205,106800000.0
2007-11-09 06:08:00,2.11205,2.11255,2.11195,2.11225,327000000.0
2007-11-09 06:09:00,2.11225,2.11295,2.11215,2.11235,167200000.0
2007-11-09 06:10:00,2.11235,2.11235,2.11215,2.11235,54000000.0
2007-11-09 06:11:00,2.11235,2.11255,2.11235,2.11245,60100000.0
2007-11-09 06:12:00,2.11245,2.11245,2.11215,2.11225,235199999.0
2007-11-09 06:13:00,2.11225,2.11225,2.1118,2.11205,360400000.0
2007-11-09 06:14:00,2.11205,2.11225,2.11195,2.11225,34400000.0
2007-11-09 06:15:00,2.11225,2.11225,2.11195,2.11225,17300000.0
2007-11-09 06:16:00,2.11225,2.11225,2.11205,2.11225,22200000.0
2007-11-09 06:17:00,2.11225,2.11235,2.11225,2.11225,126700000.0
2007-11-09 06:18:00,2.11205,2.11225,2.112,2.11215,39000000.0
2007-11-09 06:19:00,2.112,2.11215,2.112,2.11215,24800000.0
2007-11-09 06:20:00,2.11215,2.11215,2.1117,2.11215,58200000.0
2007-11-09 06:21:00,2.11215,2.11215,2.11215,2.11215,10000000.0
2007-11-09 06:22:00,2.11215,2.11215,2.11195,2.11215,46100000.0
2007-11-09 06:23:00,2.11215,2.11215,2.1117,2.11175,263200000.0
2007-11-09 06:24:00,2.11175,2.11185,2.1115,2.11155,349300000.0
2007-11-09 06:25:00,2.1115,2.11175,2.11145,2.11165,266800001.0
2007-11-09 06:26:00,2.11165,2.11195,2.11145,2.11165,403099995.0
2007-11-09 06:27:00,2.11165,2.11165,2.11155,2.1116,103100000.0
2007-11-09 06:28:00,2.11155,2.1116,2.11155,2.11155,130100000.0
2007-11-09 06:29:00,2.11155,2.11175,2.11155,2.11155,61000000.0
2007-11-09 06:30:00,2.11155,2.11155,2.11075,2.1112,481300000.0
2007-11-09 06:31:00,2.1112,2.11165,2.111,2.11125,227400000.0
2007-11-09 06:32:00,2.11125,2.11165,2.11125,2.1115,201100000.0
2007-11-09 06:33:00,2.1115,2.11165,2.11145,2.11165,113900000.0
2007-11-09 06:34:00,2.11165,2.11195,2.11155,2.11165,159699998.0
2007-11-09 06:35:00,2.1116,2.11165,2.11155,2.11155,180500000.0
2007-11-09 06:36:00,2.11155,2.11215,2.11155,2.11215,70900000.0
2007-11-09 06:37:00,2.11215,2.11215,2.11195,2.11205,64100000.0
2007-11-09 06:38:00,2.11205,2.11215,2.11205,2.11215,43400000.0
2007-11-09 06:39:00,2.11215,2.11215,2.11185,2.11205,49900000.0
2007-11-09 06:40:00,2.11205,2.11205,2.11205,2.11205,2150000.0
2007-11-09 06:41:00,2.11205,2.11225,2.11175,2.11185,336100000.0
2007-11-09 06:42:00,2.11185,2.11205,2.11185,2.11195,86600000.0
2007-11-09 06:43:00,2.11195,2.11195,2.1115,2.1115,175500000.0
2007-11-09 06:44:00,2.11165,2.11175,2.1115,2.11175,102900000.0
2007-11-09 06:45:00,2.11175,2.11205,2.11145,2.11165,91400000.0
2007-11-09 06:46:00,2.1115,2.11165,2.11105,2.11125,161900000.0
2007-11-09 06:47:00,2.11125,2.11135,2.11115,2.11135,79200000.0
2007-11-09 06:48:00,2.11135,2.11135,2.11125,2.11135,73900000.0
2007-11-09 06:49:00,2.11135,2.11155,2.11135,2.1115,131900000.0
2007-11-09 06:50:00,2.1115,2.1115,2.11125,2.11135,58700000.0
2007-11-09 06:51:00,2.11135,2.1116,2.11135,2.11135,42000000.0
2007-11-09 06:52:00,2.11135,2.11135,2.11115,2.11115,323600003.0
2007-11-09 06:53:00,2.11115,2.11145,2.11115,2.11115,233700003.0
2007-11-09 06:54:00,2.11115,2.11115,2.11105,2.11105,254699997.0
2007-11-09 06:55:00,2.11095,2.11125,2.11095,2.11115,294499990.0
2007-11-09 06:56:00,2.11115,2.11125,2.11115,2.11115,42000000.0
2007-11-09 06:57:00,2.11115,2.11115,2.11105,2.11105,69300000.0
2007-11-09 06:58:00,2.11105,2.11115,2.11095,2.11115,98900000.0
2007-11-09 06:59:00,2.11115,2.11145,2.1111,2.1111,151500001.0
2007-11-09 07:00:00,2.1111,2.1111,2.111,2.111,29200000.0
2007-11-09 07:01:00,2.11095,2.11105,2.11095,2.111,107600000.0
2007-11-09 07:02:00,2.111,2.111,2.11095,2.11095,153600000.0
2007-11-09 07:03:00,2.11095,2.11095,2.11085,2.11095,111200000.0
2007-11-09 07:04:00,2.11095,2.11105,2.11095,2.11095,56100000.0
2007-11-09 07:05:00,2.11095,2.11095,2.11035,2.11035,439799998.0
2007-11-09 07:06:00,2.11035,2.11045,2.11035,2.11035,191400000.0
2007-11-09 07:07:00,2.11035,2.11045,2.11025,2.11045,486400000.0
2007-11-09 07:08:00,2.11045,2.11055,2.11045,2.11045,49600000.0
2007-11-09 07:09:00,2.11055,2.11095,2.11045,2.1108,223100000.0
2007-11-09 07:10:00,2.1108,2.11095,2.11075,2.11085,54400000.0
2007-11-09 07:11:00,2.11085,2.11085,2.1106,2.11085,126100000.0
2007-11-09 07:12:00,2.11085,2.11105,2.11075,2.11105,84600002.0
2007-11-09 07:13:00,2.11105,2.11115,2.11045,2.11115,662800010.0
2007-11-09 07:14:00,2.11115,2.11125,2.1109,2.1109,292800000.0
2007-11-09 07:15:00,2.1109,2.1111,2.1109,2.111,91700000.0
2007-11-09 07:16:00,2.111,2.111,2.11085,2.111,224900001.0
2007-11-09 07:17:00,2.111,2.111,2.1107,2.11095,310800005.0
2007-11-09 07:18:00,2.11095,2.11135,2.11095,2.11115,64900000.0
2007-11-09 07:19:00,2.11115,2.11115,2.11085,2.11095,179000000.0
2007-11-09 07:20:00,2.11095,2.11095,2.11085,2.11095,232500000.0
2007-11-09 07:21:00,2.11095,2.1112,2.11095,2.1112,95700000.0
2007-11-09 07:22:00,2.1112,2.1112,2.1109,2.111,252600000.0
2007-11-09 07:23:00,2.111,2.11125,2.11095,2.11125,190400000.0
2007-11-09 07:24:00,2.11125,2.11145,2.11115,2.11145,445400006.0
2007-11-09 07:25:00,2.11145,2.11165,2.11125,2.11125,233600009.0
2007-11-09 07:26:00,2.11125,2.11125,2.11105,2.11105,208800005.0
2007-11-09 07:27:00,2.11105,2.11125,2.11085,2.11125,136500000.0
2007-11-09 07:28:00,2.11125,2.11165,2.11105,2.11165,303800003.0
2007-11-09 07:29:00,2.11165,2.11185,2.11135,2.11145,429400014.0
2007-11-09 07:30:00,2.11145,2.11145,2.11115,2.11135,316600007.0
2007-11-09 07:31:00,2.11135,2.11135,2.11135,2.11135,41600000.0
2007-11-09 07:32:00,2.11135,2.11145,2.11135,2.11145,314400010.0
2007-11-09 07:33:00,2.11145,2.11145,2.11135,2.11135,413400019.0
2007-11-09 07:34:00,2.11135,2.11145,2.11095,2.11095,321300002.0
2007-11-09 07:35:00,2.11095,2.11125,2.11095,2.11125,538400001.0
2007-11-09 07:36:00,2.11125,2.11125,2.11125,2.11125,126800000.0
2007-11-09 07:37:00,2.11125,2.11125,2.11115,2.11125,338200000.0
2007-11-09 07:38:00,2.11125,2.11125,2.11105,2.11125,293700010.0
2007-11-09 07:39:00,2.11125,2.11125,2.11105,2.11105,472300021.0
2007-11-09 07:40:00,2.11105,2.11105,2.11085,2.11085,691599988.0
2007-11-09 07:41:00,2.11085,2.11095,2.11085,2.11095,761499977.0
2007-11-09 07:42:00,2.11095,2.11175,2.11095,2.1117,361800002.0
2007-11-09 07:43:00,2.1117,2.1117,2.11165,2.11165,24000000.0
2007-11-09 07:44:00,2.11165,2.1117,2.11165,2.11165,105600000.0
2007-11-09 07:45:00,2.11165,2.11165,2.11135,2.11145,342900000.0
2007-11-09 07:46:00,2.11145,2.11145,2.1112,2.11145,84300000.0
2007-11-09 07:47:00,2.11145,2.1115,2.11135,2.11135,52800000.0
2007-11-09 07:48:00,2.11145,2.1115,2.1112,2.1115,234200005.0
2007-11-09 07:49:00,2.11145,2.11155,2.1114,2.1114,231900002.0
2007-11-09 07:50:00,2.11145,2.1115,2.11145,2.11145,52000000.0
2007-11-09 07:51:00,2.11145,2.11155,2.11135,2.11135,147200000.0
2007-11-09 07:52:00,2.1114,2.1114,2.111,2.111,147700000.0
2007-11-09 07:53:00,2.111,2.11175,2.111,2.11165,518799988.0
2007-11-09 07:54:00,2.11165,2.11175,2.11155,2.11155,199900000.0
2007-11-09 07:55:00,2.11155,2.11155,2.11145,2.11155,275500001.0
2007-11-09 07:56:00,2.11155,2.11175,2.11145,2.11165,122100004.0
2007-11-09 07:57:00,2.11165,2.11165,2.11155,2.11155,53500000.0
2007-11-09 07:58:00,2.11155,2.11155,2.1113,2.11155,105100000.0
2007-11-09 07:59:00,2.11155,2.11155,2.1113,2.11155,7200000.0
2007-11-09 08:00:00,2.11155,2.11155,2.1112,2.11125,447200001.0
2007-11-09 08:01:00,2.11125,2.11135,2.11125,2.11135,222899999.0
2007-11-09 08:02:00,2.11135,2.1114,2.11125,2.11125,243300000.0
2007-11-09 08:03:00,2.11125,2.11175,2.11125,2.11175,529099997.0
2007-11-09 08:04:00,2.11175,2.11185,2.11135,2.11145,769200000.0
2007-11-09 08:05:00,2.11145,2.11145,2.11125,2.11125,202100000.0
2007-11-09 08:06:00,2.11125,2.11125,2.1112,2.11125,255200000.0
2007-11-09 08:07:00,2.11125,2.11135,2.11105,2.11105,202400004.0
2007-11-09 08:08:00,2.11105,2.1117,2.11105,2.1117,507999998.0
2007-11-09 08:09:00,2.11165,2.11195,2.11145,2.11195,331500000.0
2007-11-09 08:10:00,2.11195,2.1126,2.11185,2.11245,652500002.0
2007-11-09 08:11:00,2.11245,2.11245,2.11215,2.11215,269100001.0
2007-11-09 08:12:00,2.11215,2.1126,2.11215,2.1126,703999996.0
2007-11-09 08:13:00,2.1126,2.11295,2.11255,2.11295,327100002.0
2007-11-09 08:14:00,2.11295,2.11295,2.11265,2.11295,158500000.0
2007-11-09 08:15:00,2.11295,2.11295,2.11285,2.11295,178100000.0
2007-11-09 08:16:00,2.11295,2.11295,2.11275,2.1128,82200000.0
2007-11-09 08:17:00,2.1128,2.11285,2.11255,2.1126,147200000.0
2007-11-09 08:18:00,2.1126,2.1128,2.11245,2.11255,400900000.0
2007-11-09 08:19:00,2.1126,2.1126,2.11165,2.11225,353500004.0
2007-11-09 08:20:00,2.11225,2.1124,2.11225,2.1124,482299998.0
2007-11-09 08:21:00,2.1124,2.1125,2.11235,2.1125,64000000.0
2007-11-09 08:22:00,2.11255,2.11255,2.11255,2.11255,52100000.0
2007-11-09 08:23:00,2.11245,2.11255,2.11235,2.11235,85800000.0
2007-11-09 08:24:00,2.11235,2.11255,2.11235,2.11235,156100000.0
2007-11-09 08:25:00,2.11245,2.11245,2.11225,2.11225,258399997.0
2007-11-09 08:26:00,2.11245,2.11245,2.11225,2.11245,99200000.0
2007-11-09 08:27:00,2.11245,2.11245,2.1124,2.1124,73600000.0
2007-11-09 08:28:00,2.1124,2.11245,2.11235,2.11245,130900000.0
2007-11-09 08:29:00,2.11245,2.11245,2.11225,2.11225,230200000.0
2007-11-09 08:30:00,2.1123,2.1123,2.11215,2.11215,624900000.0
2007-11-09 08:31:00,2.11215,2.11225,2.11215,2.11225,246000000.0
2007-11-09 08:32:00,2.11225,2.11225,2.11185,2.11195,456499999.0
2007-11-09 08:33:00,2.11195,2.11195,2.11155,2.11175,496500002.0
2007-11-09 08:34:00,2.11175,2.11185,2.11165,2.11175,307000000.0
2007-11-09 08:35:00,2.11175,2.11175,2.11145,2.1115,401700003.0
2007-11-09 08:36:00,2.1115,2.1115,2.11095,2.11125,415300000.0
2007-11-09 08:37:00,2.11125,2.1113,2.11105,2.1113,186400000.0
2007-11-09 08:38:00,2.1113,2.11135,2.11125,2.1113,235900000.0
2007-11-09 08:39:00,2.1113,2.11145,2.11095,2.11115,591000007.0
2007-11-09 08:40:00,2.11125,2.11125,2.11095,2.11105,406400000.0
2007-11-09 08:41:00,2.11105,2.11125,2.11095,2.1111,340000000.0
2007-11-09 08:42:00,2.1111,2.11115,2.11085,2.11115,288200000.0
2007-11-09 08:43:00,2.11115,2.11115,2.11105,2.1111,177100000.0
2007-11-09 08:44:00,2.1113,2.1115,2.11125,2.1115,96700000.0
2007-11-09 08:45:00,2.1115,2.1115,2.11145,2.1115,151800000.0
2007-11-09 08:46:00,2.1115,2.1115,2.11145,2.11145,176900000.0
2007-11-09 08:47:00,2.11145,2.11155,2.11145,2.11145,192800000.0
2007-11-09 08:48:00,2.11145,2.11155,2.11125,2.11135,440000000.0
2007-11-09 08:49:00,2.11135,2.11155,2.11125,2.11145,497700002.0
2007-11-09 08:50:00,2.1115,2.11205,2.11145,2.112,224499999.0
2007-11-09 08:51:00,2.112,2.11225,2.1117,2.11225,256200000.0
2007-11-09 08:52:00,2.11225,2.1126,2.11225,2.11255,267300000.0
2007-11-09 08:53:00,2.11255,2.11325,2.11245,2.11325,843199998.0
2007-11-09 08:54:00,2.11325,2.11335,2.11305,2.11325,388600000.0
2007-11-09 08:55:00,2.11325,2.11325,2.11255,2.11275,575400001.0
2007-11-09 08:56:00,2.11275,2.1128,2.11265,2.1127,350600000.0
2007-11-09 08:57:00,2.1127,2.1127,2.11215,2.1122,476000000.0
2007-11-09 08:58:00,2.11215,2.1126,2.11215,2.11255,415900000.0
2007-11-09 08:59:00,2.11255,2.11255,2.1124,2.1124,111500000.0
2007-11-09 09:00:00,2.1124,2.1124,2.1121,2.11215,190700000.0
2007-11-09 09:01:00,2.11215,2.11225,2.1121,2.11215,127700000.0
2007-11-09 09:02:00,2.11215,2.11245,2.1121,2.11225,313500000.0
2007-11-09 09:03:00,2.11225,2.1126,2.11225,2.11225,327300000.0
2007-11-09 09:04:00,2.11225,2.11245,2.11215,2.11235,509999997.0
2007-11-09 09:05:00,2.11235,2.11245,2.11235,2.11245,242900000.0
2007-11-09 09:06:00,2.11245,2.11255,2.11245,2.11255,246600000.0
2007-11-09 09:07:00,2.11255,2.11255,2.11245,2.11245,199800000.0
2007-11-09 09:08:00,2.11245,2.11245,2.11235,2.11245,99000000.0
2007-11-09 09:09:00,2.11245,2.11265,2.11235,2.11255,768499999.0
2007-11-09 09:10:00,2.11265,2.11265,2.1124,2.11245,335200002.0
2007-11-09 09:11:00,2.11245,2.113,2.11245,2.113,760400000.0
2007-11-09 09:12:00,2.113,2.11305,2.11285,2.11285,515700000.0
2007-11-09 09:13:00,2.11285,2.11305,2.1128,2.1128,209100000.0
2007-11-09 09:14:00,2.1128,2.11295,2.11265,2.11295,545600004.0
2007-11-09 09:15:00,2.11295,2.11295,2.11285,2.11285,146800000.0
2007-11-09 09:16:00,2.11285,2.11325,2.11285,2.11295,166100000.0
2007-11-09 09:17:00,2.11295,2.11295,2.11265,2.1128,442200003.0
2007-11-09 09:18:00,2.1128,2.1128,2.11255,2.11275,655700002.0
2007-11-09 09:19:00,2.11275,2.11285,2.1127,2.1128,290400000.0
2007-11-09 09:20:00,2.1128,2.11315,2.11275,2.11305,350600000.0
2007-11-09 09:21:00,2.11305,2.11305,2.11285,2.11295,387999995.0
2007-11-09 09:22:00,2.11295,2.11305,2.11285,2.11305,259900001.0
2007-11-09 09:23:00,2.11305,2.11305,2.11275,2.11275,297600005.0
2007-11-09 09:24:00,2.11275,2.11305,2.1127,2.11305,291900007.0
2007-11-09 09:25:00,2.11305,2.11305,2.11285,2.1129,173400000.0
2007-11-09 09:26:00,2.1129,2.11295,2.11275,2.1128,626100000.0
2007-11-09 09:27:00,2.1128,2.11285,2.11265,2.11275,188300000.0
2007-11-09 09:28:00,2.11275,2.11285,2.11275,2.11285,436100000.0
2007-11-09 09:29:00,2.11285,2.11305,2.11275,2.1129,159100000.0
2007-11-09 09:30:00,2.1129,2.11305,2.11275,2.11285,1031700000.0
2007-11-09 09:31:00,2.11285,2.11305,2.11275,2.11305,470100000.0
2007-11-09 09:32:00,2.11305,2.11325,2.11295,2.1131,824500004.0
2007-11-09 09:33:00,2.1131,2.11315,2.11235,2.11245,973199999.0
2007-11-09 09:34:00,2.11245,2.1125,2.11225,2.11225,1522900000.0
2007-11-09 09:35:00,2.11245,2.11265,2.11235,2.11235,1128099998.0
2007-11-09 09:36:00,2.11235,2.11305,2.11195,2.11225,1788100001.0
2007-11-09 09:37:00,2.11215,2.11235,2.11215,2.11235,504399999.0
2007-11-09 09:38:00,2.11235,2.11235,2.11215,2.11235,646600007.0
2007-11-09 09:39:00,2.1124,2.11275,2.11235,2.11255,914800002.0
2007-11-09 09:40:00,2.11255,2.11255,2.1122,2.11235,971200001.0
2007-11-09 09:41:00,2.1123,2.11235,2.11115,2.1115,777100000.0
2007-11-09 09:42:00,2.1115,2.11205,2.11115,2.11155,1128200001.0
2007-11-09 09:43:00,2.11155,2.11165,2.11005,2.11055,1146300002.0
2007-11-09 09:44:00,2.11055,2.11125,2.11055,2.11125,602299998.0
2007-11-09 09:45:00,2.11125,2.11185,2.11125,2.11165,1035999996.0
2007-11-09 09:46:00,2.11165,2.11195,2.11115,2.11185,1078599992.0
2007-11-09 09:47:00,2.11175,2.11205,2.11095,2.11115,1819200010.0
2007-11-09 09:48:00,2.11115,2.11125,2.11065,2.11105,1384500000.0
2007-11-09 09:49:00,2.1111,2.11155,2.1109,2.1115,1017899995.0
2007-11-09 09:50:00,2.1115,2.11155,2.11105,2.11155,613899999.0
2007-11-09 09:51:00,2.11155,2.11155,2.11035,2.11065,1165499998.0
2007-11-09 09:52:00,2.11075,2.11135,2.11045,2.11055,1194799990.0
2007-11-09 09:53:00,2.11055,2.11125,2.11055,2.11085,1013299995.0
2007-11-09 09:54:00,2.11085,2.111,2.11045,2.11085,881899996.0
2007-11-09 09:55:00,2.11085,2.1112,2.1105,2.11055,1039999996.0
2007-11-09 09:56:00,2.11055,2.11085,2.11055,2.11075,1136899991.0
2007-11-09 09:57:00,2.11065,2.11095,2.11065,2.11095,1340099994.0
2007-11-09 09:58:00,2.11095,2.11105,2.11085,2.11095,1033949989.0
2007-11-09 09:59:00,2.11105,2.11115,2.11095,2.111,673000002.0
2007-11-09 10:00:00,2.111,2.11105,2.11075,2.111,1286400007.0
2007-11-09 10:01:00,2.111,2.111,2.11005,2.1101,1812500005.0
2007-11-09 10:02:00,2.11005,2.1101,2.10945,2.10995,1888299995.0
2007-11-09 10:03:00,2.1085,2.1093,2.1084,2.1092,1726299991.0
2007-11-09 10:04:00,2.1092,2.10985,2.1092,2.10955,1726299991.0
2007-11-09 10:05:00,2.10965,2.10995,2.10945,2.10985,1187200009.0
2007-11-09 10:06:00,2.10985,2.10995,2.10975,2.10975,688900000.0
2007-11-09 10:07:00,2.10975,2.10995,2.1095,2.1095,722299998.0
2007-11-09 10:08:00,2.1095,2.10955,2.10925,2.10945,959999999.0
2007-11-09 10:09:00,2.10945,2.10985,2.10945,2.10965,920400000.0
2007-11-09 10:10:00,2.10975,2.10995,2.10955,2.10965,822600001.0
2007-11-09 10:11:00,2.10965,2.10975,2.10945,2.10945,1267049994.0
2007-11-09 10:12:00,2.111,2.1112,2.1109,2.1112,1238200007.0
2007-11-09 10:13:00,2.10955,2.10955,2.10855,2.10855,1238200007.0
2007-11-09 10:14:00,2.10885,2.10915,2.10875,2.10895,1713800016.0
2007-11-09 10:15:00,2.10895,2.109,2.10835,2.1084,1917200000.0
2007-11-09 10:16:00,2.1097,2.1102,2.1094,2.1095,421800000.0
2007-11-09 10:17:00,2.10865,2.1089,2.10865,2.10865,421800000.0
2007-11-09 10:18:00,2.10865,2.10875,2.10865,2.10865,602149999.0
2007-11-09 10:19:00,2.10865,2.10875,2.10855,2.10865,561300000.0
2007-11-09 10:20:00,2.1086,2.10935,2.10855,2.10925,1115199995.0
2007-11-09 10:21:00,2.10925,2.1094,2.10915,2.1094,1105400025.0
2007-11-09 10:22:00,2.10935,2.10945,2.1086,2.1087,1533600005.0
2007-11-09 10:23:00,2.1087,2.10905,2.1087,2.10895,1339000010.0
2007-11-09 10:24:00,2.10885,2.10905,2.10855,2.10865,877499998.0
2007-11-09 10:25:00,2.10865,2.10885,2.10855,2.10865,582500001.0
2007-11-09 10:26:00,2.1086,2.10875,2.1081,2.1081,781399997.0
2007-11-09 10:27:00,2.1081,2.10855,2.10805,2.1083,1073600005.0
2007-11-09 10:28:00,2.10835,2.1085,2.1081,2.1085,960000000.0
2007-11-09 10:29:00,2.1085,2.10855,2.10805,2.10825,730499997.0
2007-11-09 10:30:00,2.10825,2.10845,2.10825,2.10835,1596100002.0
2007-11-09 10:31:00,2.10835,2.10845,2.10835,2.10835,388899999.0
2007-11-09 10:32:00,2.10835,2.1087,2.10835,2.1087,535400000.0
2007-11-09 10:33:00,2.1087,2.10895,2.10855,2.10875,1281800001.0
2007-11-09 10:34:00,2.10875,2.1089,2.10855,2.10875,1150200003.0
2007-11-09 10:35:00,2.1087,2.10915,2.1087,2.109,1940099995.0
2007-11-09 10:36:00,2.109,2.10925,2.10885,2.10905,1437799989.0
2007-11-09 10:37:00,2.1094,2.1095,2.1091,2.1094,912799998.0
2007-11-09 10:38:00,2.10965,2.10975,2.10945,2.1097,912799998.0
2007-11-09 10:39:00,2.1097,2.10975,2.1095,2.10955,1267300000.0
2007-11-09 10:40:00,2.10955,2.10965,2.10905,2.1093,1793499999.0
2007-11-09 10:41:00,2.10925,2.10935,2.10895,2.10895,1626200031.0
2007-11-09 10:42:00,2.10895,2.10915,2.10895,2.10915,296200000.0
2007-11-09 10:43:00,2.1091,2.10935,2.10895,2.1093,773200004.0
2007-11-09 10:44:00,2.1093,2.1095,2.1093,2.10935,561900000.0
2007-11-09 10:45:00,2.10935,2.10935,2.10905,2.1091,1117299989.0
2007-11-09 10:46:00,2.10915,2.10915,2.10835,2.10865,1551399998.0
2007-11-09 10:47:00,2.10865,2.10895,2.10855,2.1089,678999985.0
2007-11-09 10:48:00,2.1089,2.1089,2.1087,2.1088,449000000.0
2007-11-09 10:49:00,2.10875,2.10885,2.10865,2.10875,679799992.0
2007-11-09 10:50:00,2.10875,2.10895,2.10865,2.10895,557200002.0
2007-11-09 10:51:00,2.10895,2.10895,2.10865,2.10875,646600001.0
2007-11-09 10:52:00,2.10875,2.10925,2.10875,2.10925,661000001.0
2007-11-09 10:53:00,2.10925,2.10965,2.10925,2.10935,851900001.0
2007-11-09 10:54:00,2.10935,2.10935,2.10915,2.10925,634299999.0
2007-11-09 10:55:00,2.10925,2.10955,2.10905,2.10905,1228899986.0
2007-11-09 10:56:00,2.10915,2.10935,2.10905,2.1093,448500000.0
2007-11-09 10:57:00,2.1093,2.10955,2.1093,2.10945,511800000.0
2007-11-09 10:58:00,2.10945,2.1095,2.10935,2.10945,586500010.0
2007-11-09 10:59:00,2.10945,2.10945,2.1089,2.1089,687100002.0
2007-11-09 11:00:00,2.1089,2.10905,2.10885,2.109,504100000.0
2007-11-09 11:01:00,2.109,2.10915,2.10895,2.10915,410100000.0
2007-11-09 11:02:00,2.10915,2.10945,2.10885,2.1089,1054700000.0
2007-11-09 11:03:00,2.1089,2.10935,2.10845,2.10925,892900003.0
2007-11-09 11:04:00,2.10945,2.10945,2.10895,2.10925,734899998.0
2007-11-09 11:05:00,2.1093,2.10935,2.1091,2.10925,1642100010.0
2007-11-09 11:06:00,2.10925,2.10945,2.10915,2.10945,490300000.0
2007-11-09 11:07:00,2.10945,2.10985,2.1094,2.1098,1250700004.0
2007-11-09 11:08:00,2.10985,2.11025,2.1098,2.1099,1106150005.0
2007-11-09 11:09:00,2.1099,2.11085,2.1099,2.1107,1249450001.0
2007-11-09 11:10:00,2.11075,2.11075,2.1105,2.11065,1259725007.0
2007-11-09 11:11:00,2.11065,2.11135,2.11065,2.11115,1200474996.0
2007-11-09 11:12:00,2.11115,2.11135,2.11095,2.1113,1007550003.0
2007-11-09 11:13:00,2.1113,2.11135,2.11095,2.11095,1017400000.0
2007-11-09 11:14:00,2.11095,2.11095,2.11025,2.11035,2014999990.0
2007-11-09 11:15:00,2.11025,2.11035,2.1098,2.10985,1267699998.0
2007-11-09 11:16:00,2.10985,2.11025,2.1095,2.10955,1772799999.0
2007-11-09 11:17:00,2.10955,2.10985,2.1095,2.10965,1113149993.0
2007-11-09 11:18:00,2.10965,2.10985,2.10965,2.10975,403500000.0
2007-11-09 11:19:00,2.10975,2.10995,2.10965,2.10995,636800002.0
2007-11-09 11:20:00,2.10995,2.1101,2.10995,2.11,507000000.0
2007-11-09 11:21:00,2.11005,2.11035,2.11005,2.11015,498700000.0
2007-11-09 11:22:00,2.11015,2.11015,2.10975,2.10985,550599998.0
2007-11-09 11:23:00,2.10985,2.1099,2.10975,2.1099,550800001.0
2007-11-09 11:24:00,2.10995,2.11005,2.10995,2.11,345800000.0
2007-11-09 11:25:00,2.11,2.11005,2.10925,2.1094,1054500002.0
2007-11-09 11:26:00,2.1094,2.10945,2.10905,2.10935,1241600003.0
2007-11-09 11:27:00,2.10935,2.10945,2.1092,2.1092,1033400000.0
2007-11-09 11:28:00,2.1092,2.10925,2.10845,2.10895,900800003.0
2007-11-09 11:29:00,2.10895,2.10925,2.10865,2.10895,734400002.0
2007-11-09 11:30:00,2.1089,2.10895,2.10685,2.10785,1451100002.0
2007-11-09 11:31:00,2.10795,2.1091,2.10795,2.10875,1099600000.0
2007-11-09 11:32:00,2.10875,2.10905,2.10835,2.10875,1280200004.0
2007-11-09 11:33:00,2.10875,2.10985,2.10865,2.1097,1073500003.0
2007-11-09 11:34:00,2.1097,2.1099,2.10945,2.10945,1201000006.0
2007-11-09 11:35:00,2.1142,2.1143,2.1132,2.1134,1350199998.0
2007-11-09 11:36:00,2.1093,2.10955,2.10905,2.1094,1350199998.0
2007-11-09 11:37:00,2.10935,2.10955,2.1091,2.10945,1091699995.0
2007-11-09 11:38:00,2.10945,2.10965,2.10925,2.1093,982000006.0
2007-11-09 11:39:00,2.10935,2.10965,2.1092,2.10925,2092099992.0
2007-11-09 11:40:00,2.1116,2.112,2.1108,2.1118,1468299990.0
2007-11-09 11:41:00,2.10925,2.10945,2.10905,2.10935,1468299990.0
2007-11-09 11:42:00,2.10935,2.10985,2.10935,2.1098,1182300001.0
2007-11-09 11:43:00,2.1098,2.10995,2.1091,2.10935,1787000002.0
2007-11-09 11:44:00,2.10935,2.10995,2.10935,2.10965,1271800001.0
2007-11-09 11:45:00,2.1119,2.113,2.1119,2.1121,1382000003.0
2007-11-09 11:46:00,2.11085,2.11105,2.1107,2.1109,1382000003.0
2007-11-09 11:47:00,2.1109,2.11205,2.1109,2.1116,1241300005.0
2007-11-09 11:48:00,2.1116,2.11215,2.1115,2.11215,1070175003.0
2007-11-09 11:49:00,2.1119,2.112,2.1114,2.1116,1545599991.0
2007-11-09 11:50:00,2.11135,2.11235,2.11135,2.11205,1545599991.0
2007-11-09 11:51:00,2.11205,2.11205,2.11175,2.11195,689700000.0
2007-11-09 11:52:00,2.11195,2.11235,2.11185,2.1122,1208400005.0
2007-11-09 11:53:00,2.1122,2.1125,2.112,2.11245,1084200001.0
2007-11-09 11:54:00,2.11245,2.1127,2.11225,2.1126,940099999.0
2007-11-09 11:55:00,2.11255,2.11265,2.11225,2.11225,1353799996.0
2007-11-09 11:56:00,2.11225,2.11245,2.11195,2.11235,1067900001.0
2007-11-09 11:57:00,2.11235,2.1124,2.11195,2.1124,1183500005.0
2007-11-09 11:58:00,2.1122,2.11245,2.11215,2.11215,1054299999.0
2007-11-09 11:59:00,2.11215,2.1122,2.11145,2.11155,1767700003.0
2007-11-09 12:00:00,2.11165,2.1117,2.11095,2.1111,2069300006.0
2007-11-09 12:01:00,2.11115,2.11155,2.11055,2.11155,1913000001.0
2007-11-09 12:02:00,2.11155,2.11165,2.11115,2.1116,417750000.0
2007-11-09 12:03:00,2.1116,2.11245,2.1116,2.1122,830899998.0
2007-11-09 12:04:00,2.11225,2.1123,2.11155,2.11165,696399991.0
2007-11-09 12:05:00,2.11165,2.11215,2.1116,2.11205,1175700003.0
2007-11-09 12:06:00,2.11205,2.11225,2.11145,2.11165,1000800002.0
2007-11-09 12:07:00,2.11165,2.11185,2.11155,2.11185,769299999.0
2007-11-09 12:08:00,2.11185,2.11255,2.11185,2.11235,1194700003.0
2007-11-09 12:09:00,2.11235,2.11285,2.11235,2.11265,786900000.0
2007-11-09 12:10:00,2.11265,2.11365,2.11245,2.11325,1394199996.0
2007-11-09 12:11:00,2.11325,2.11335,2.1131,2.1133,1058699999.0
2007-11-09 12:12:00,2.1133,2.11345,2.11285,2.1129,859449997.0
2007-11-09 12:13:00,2.11285,2.11295,2.11225,2.1128,973899991.0
2007-11-09 12:14:00,2.1128,2.11305,2.11255,2.11305,1140999999.0
2007-11-09 12:15:00,2.113,2.1133,2.113,2.11325,963699988.0
2007-11-09 12:16:00,2.11325,2.1133,2.11285,2.113,740400000.0
2007-11-09 12:17:00,2.113,2.11385,2.11295,2.11355,1053099998.0
2007-11-09 12:18:00,2.11355,2.11355,2.11295,2.11305,1301800010.0
2007-11-09 12:19:00,2.1132,2.1138,2.11305,2.1137,1154600012.0
2007-11-09 12:20:00,2.1137,2.11385,2.11325,2.11335,971500002.0
2007-11-09 12:21:00,2.11345,2.11435,2.11335,2.11375,1040050000.0
2007-11-09 12:22:00,2.11375,2.11465,2.11375,2.11465,1114700001.0
2007-11-09 12:23:00,2.11465,2.11475,2.11445,2.11475,1610900003.0
2007-11-09 12:24:00,2.11475,2.11615,2.11475,2.11575,1729650001.0
2007-11-09 12:25:00,2.11,2.1103,2.11,2.1102,2094299988.0
2007-11-09 12:26:00,2.11555,2.1156,2.11465,2.1147,2094299988.0
2007-11-09 12:27:00,2.11465,2.11495,2.11445,2.11455,924000003.0
2007-11-09 12:28:00,2.11455,2.11495,2.11455,2.1148,919099999.0
2007-11-09 12:29:00,2.1148,2.1148,2.11425,2.11425,1074100003.0
2007-11-09 12:30:00,2.11425,2.1145,2.11395,2.1141,1182200003.0
2007-11-09 12:31:00,2.11395,2.1142,2.11385,2.11405,1137000006.0
2007-11-09 12:32:00,2.11405,2.11425,2.1139,2.114,1212800000.0
2007-11-09 12:33:00,2.11405,2.11425,2.11395,2.1141,1085099999.0
2007-11-09 12:34:00,2.1141,2.1143,2.114,2.11425,1103399998.0
2007-11-09 12:35:00,2.11425,2.1143,2.11325,2.11345,1284699995.0
2007-11-09 12:36:00,2.11345,2.11345,2.11305,2.11315,1304699994.0
2007-11-09 12:37:00,2.1082,2.1088,2.1082,2.1086,1388200001.0
2007-11-09 12:38:00,2.11275,2.11365,2.1126,2.11335,1388200001.0
2007-11-09 12:39:00,2.11335,2.11375,2.11165,2.11175,1494299996.0
2007-11-09 12:40:00,2.11175,2.11195,2.11065,2.11175,1436599999.0
2007-11-09 12:41:00,2.11175,2.11315,2.1117,2.11315,1281200001.0
2007-11-09 12:42:00,2.11315,2.11355,2.11315,2.1134,1379099992.0
2007-11-09 12:43:00,2.11335,2.11345,2.11185,2.11205,1763649998.0
2007-11-09 12:44:00,2.11225,2.11285,2.11195,2.11205,1452800003.0
2007-11-09 12:45:00,2.11195,2.11305,2.11175,2.11205,1009299997.0
2007-11-09 12:46:00,2.11215,2.11245,2.11145,2.11155,1141300002.0
2007-11-09 12:47:00,2.11155,2.11185,2.11125,2.11125,920100000.0
2007-11-09 12:48:00,2.11115,2.11205,2.11115,2.1118,1205300000.0
2007-11-09 12:49:00,2.1118,2.112,2.11145,2.11145,1370399994.0
2007-11-09 12:50:00,2.11145,2.11165,2.11005,2.11005,1277000006.0
2007-11-09 12:51:00,2.11005,2.11075,2.10995,2.11,1437900002.0
2007-11-09 12:52:00,2.11,2.11085,2.10995,2.11075,1456800004.0
2007-11-09 12:53:00,2.1027,2.103,2.1023,2.1025,1168200002.0
2007-11-09 12:54:00,2.11035,2.11105,2.11025,2.11085,1168200002.0
2007-11-09 12:55:00,2.11085,2.11155,2.1106,2.1106,1282700003.0
2007-11-09 12:56:00,2.1106,2.11095,2.1105,2.11085,778699999.0
2007-11-09 12:57:00,2.11085,2.11175,2.11085,2.11155,1099299999.0
2007-11-09 12:58:00,2.11155,2.11175,2.11105,2.11145,975299999.0
2007-11-09 12:59:00,2.11145,2.11245,2.11145,2.1124,1242199997.0
2007-11-09 13:00:00,2.11245,2.11245,2.11205,2.11225,1905300007.0
2007-11-09 13:01:00,2.11225,2.11265,2.11215,2.11255,1446500003.0
2007-11-09 13:02:00,2.11255,2.11255,2.11205,2.11205,1064799996.0
2007-11-09 13:03:00,2.11215,2.1125,2.1121,2.11235,1238300002.0
2007-11-09 13:04:00,2.0983,2.0988,2.0982,2.0985,1417699998.0
2007-11-09 13:05:00,2.11335,2.11375,2.11265,2.11285,1417699998.0
2007-11-09 13:06:00,2.11285,2.11285,2.11265,2.1127,1167600002.0
2007-11-09 13:07:00,2.11275,2.11295,2.11275,2.11285,743900000.0
2007-11-09 13:08:00,2.11295,2.11295,2.11265,2.11285,1057800001.0
2007-11-09 13:09:00,2.11285,2.11285,2.11245,2.11255,1135500012.0
2007-11-09 13:10:00,2.11255,2.11335,2.11215,2.11295,988500000.0
2007-11-09 13:11:00,2.11285,2.11285,2.11245,2.11255,1698499998.0
2007-11-09 13:12:00,2.11255,2.11255,2.11215,2.11215,587199990.0
2007-11-09 13:13:00,2.103,2.1035,2.1029,2.1031,2041199996.0
2007-11-09 13:14:00,2.11175,2.1119,2.11165,2.1118,2041199996.0
2007-11-09 13:15:00,2.1118,2.1118,2.11075,2.11085,1834299999.0
2007-11-09 13:16:00,2.1034,2.1034,2.1029,2.1029,1804200002.0
2007-11-09 13:17:00,2.1108,2.111,2.10965,2.11095,1804200002.0
2007-11-09 13:18:00,2.11095,2.11115,2.11015,2.11035,1683700008.0
2007-11-09 13:19:00,2.1105,2.1105,2.11015,2.11025,1006900000.0
2007-11-09 13:20:00,2.11025,2.11055,2.11005,2.11045,1631300004.0
2007-11-09 13:21:00,2.11045,2.11045,2.1097,2.11035,909999998.0
2007-11-09 13:22:00,2.11025,2.11085,2.11015,2.11065,1660000012.0
2007-11-09 13:23:00,2.11075,2.11095,2.11035,2.11035,1096600001.0
2007-11-09 13:24:00,2.11035,2.11045,2.10975,2.11005,961337498.0
2007-11-09 13:25:00,2.11005,2.11015,2.10995,2.11015,749600000.0
2007-11-09 13:26:00,2.11015,2.11025,2.11005,2.11015,579200001.0
2007-11-09 13:27:00,2.11025,2.1103,2.10945,2.10955,1823600006.0
2007-11-09 13:28:00,2.10955,2.1097,2.109,2.10955,2129800003.0
2007-11-09 13:29:00,2.10955,2.10955,2.1085,2.10875,727200003.0
2007-11-09 13:30:00,2.10875,2.10925,2.10865,2.10925,1013100000.0
2007-11-09 13:31:00,2.10915,2.1092,2.10825,2.1085,962900001.0
2007-11-09 13:32:00,2.10855,2.10855,2.10765,2.10835,1323800000.0
2007-11-09 13:33:00,2.10835,2.10845,2.10775,2.10815,1631600000.0
2007-11-09 13:34:00,2.10815,2.10865,2.10795,2.1085,1425350002.0
2007-11-09 13:35:00,2.1085,2.1085,2.10755,2.1077,1177599996.0
2007-11-09 13:36:00,2.1077,2.10805,2.10735,2.10805,1310000004.0
2007-11-09 13:37:00,2.10815,2.10865,2.10805,2.10845,2016599995.0
2007-11-09 13:38:00,2.10855,2.10855,2.10805,2.10805,1801599998.0
2007-11-09 13:39:00,2.10805,2.10815,2.10575,2.1067,1602449999.0
2007-11-09 13:40:00,2.1067,2.1068,2.10345,2.1039,1861300004.0
2007-11-09 13:41:00,2.10395,2.1052,2.10355,2.10465,1666000010.0
2007-11-09 13:42:00,2.10465,2.10465,2.10175,2.1018,2007599986.0
2007-11-09 13:43:00,2.0995,2.0997,2.0995,2.0995,1514100004.0
2007-11-09 13:44:00,2.0993,2.0996,2.0993,2.0994,1514100004.0
2007-11-09 13:45:00,2.1016,2.10185,2.10105,2.1018,1514100004.0
2007-11-09 13:46:00,2.1018,2.10335,2.1018,2.10335,1683124996.0
2007-11-09 13:47:00,2.10335,2.10385,2.10325,2.10365,1916775003.0
2007-11-09 13:48:00,2.10375,2.10375,2.10095,2.10095,1639949999.0
2007-11-09 13:49:00,2.10095,2.10185,2.1006,2.10105,1388599992.0
2007-11-09 13:50:00,2.10115,2.10165,2.101,2.10135,1595500005.0
2007-11-09 13:51:00,2.10135,2.10175,2.10115,2.10125,2027900009.0
2007-11-09 13:52:00,2.10125,2.10285,2.10125,2.10285,1562599997.0
2007-11-09 13:53:00,2.0988,2.0988,2.0982,2.0983,1847399991.0
2007-11-09 13:54:00,2.0985,2.0987,2.0982,2.0983,1847399991.0
2007-11-09 13:55:00,2.10195,2.1028,2.10185,2.10225,1847399991.0
2007-11-09 13:56:00,2.0971,2.0972,2.0954,2.0954,1752800003.0
2007-11-09 13:57:00,2.0953,2.0968,2.0953,2.0967,1752800003.0
2007-11-09 13:58:00,2.10075,2.10085,2.09865,2.09955,1752800003.0
2007-11-09 13:59:00,2.096,2.0964,2.0956,2.0962,1075600004.0
2007-11-09 14:00:00,2.09935,2.09935,2.09625,2.09825,1075600004.0
2007-11-09 14:01:00,2.09835,2.09895,2.09835,2.09885,1563999992.0
2007-11-09 14:02:00,2.09885,2.09895,2.09775,2.09775,2001300005.0
2007-11-09 14:03:00,2.09775,2.09825,2.09755,2.09825,1724499992.0
2007-11-09 14:04:00,2.0946,2.0957,2.0946,2.0955,1235799996.0
2007-11-09 14:05:00,2.0957,2.0962,2.0957,2.0958,1235799996.0
2007-11-09 14:06:00,2.0959,2.0961,2.0958,2.096,1235799996.0
2007-11-09 14:07:00,2.09895,2.09915,2.09875,2.09915,1235799996.0
2007-11-09 14:08:00,2.0961,2.0961,2.0959,2.0959,1367399999.0
2007-11-09 14:09:00,2.096,2.0961,2.0958,2.0958,1367399999.0
2007-11-09 14:10:00,2.0959,2.0959,2.0958,2.0959,1367399999.0
2007-11-09 14:11:00,2.10165,2.10405,2.1009,2.1031,1367399999.0
2007-11-09 14:12:00,2.1031,2.10315,2.1022,2.1031,1240050003.0
2007-11-09 14:13:00,2.10315,2.10365,2.10285,2.10325,762900000.0
2007-11-09 14:14:00,2.10325,2.1039,2.10325,2.1035,1063700002.0
2007-11-09 14:15:00,2.1035,2.10365,2.1032,2.1036,480000000.0
2007-11-09 14:16:00,2.1036,2.1036,2.10305,2.10305,615900000.0
2007-11-09 14:17:00,2.10305,2.10305,2.1024,2.10255,1033400010.0
2007-11-09 14:18:00,2.1025,2.10265,2.10245,2.10255,441200000.0
2007-11-09 14:19:00,2.10255,2.10255,2.102,2.10245,437700000.0
2007-11-09 14:20:00,2.10245,2.1025,2.102,2.10245,759100001.0
2007-11-09 14:21:00,2.10245,2.10245,2.10155,2.10185,753500000.0
2007-11-09 14:22:00,2.10185,2.10215,2.1015,2.10215,691950000.0
2007-11-09 14:23:00,2.10215,2.10245,2.102,2.10245,597000000.0
2007-11-09 14:24:00,2.10245,2.10265,2.10175,2.10175,799300001.0
2007-11-09 14:25:00,2.1018,2.10245,2.10175,2.1019,664200000.0
2007-11-09 14:26:00,2.10185,2.1023,2.10175,2.1019,1186499999.0
2007-11-09 14:27:00,2.10185,2.102,2.10165,2.1017,1317100004.0
2007-11-09 14:28:00,2.1017,2.1018,2.10115,2.1012,676500000.0
2007-11-09 14:29:00,2.1012,2.1017,2.1006,2.1013,907499996.0
2007-11-09 14:30:00,2.1013,2.1013,2.1005,2.10085,853149999.0
2007-11-09 14:31:00,2.10085,2.102,2.10085,2.102,643199999.0
2007-11-09 14:32:00,2.102,2.102,2.10125,2.10155,580300000.0
2007-11-09 14:33:00,2.10155,2.1022,2.10155,2.1019,564800000.0
2007-11-09 14:34:00,2.10195,2.10215,2.1019,2.10195,360000000.0
2007-11-09 14:35:00,2.10195,2.10195,2.1012,2.1013,770100000.0
2007-11-09 14:36:00,2.1013,2.1013,2.101,2.10115,409000000.0
2007-11-09 14:37:00,2.1011,2.10125,2.09935,2.09965,612800001.0
2007-11-09 14:38:00,2.09965,2.10055,2.09965,2.0999,752700001.0
2007-11-09 14:39:00,2.09995,2.10045,2.09975,2.10035,839700000.0
2007-11-09 14:40:00,2.1004,2.1004,2.09925,2.09925,669600000.0
2007-11-09 14:41:00,2.09925,2.09985,2.09925,2.09965,904499999.0
2007-11-09 14:42:00,2.0998,2.0999,2.0995,2.0995,663799999.0
2007-11-09 14:43:00,2.0995,2.09985,2.09945,2.0996,563500000.0
2007-11-09 14:44:00,2.0996,2.0997,2.0993,2.09935,479100000.0
2007-11-09 14:45:00,2.09935,2.09935,2.09825,2.09825,705100001.0
2007-11-09 14:46:00,2.09825,2.0986,2.0981,2.0983,853799999.0
2007-11-09 14:47:00,2.0983,2.0988,2.0983,2.0988,432900000.0
2007-11-09 14:48:00,2.0988,2.0992,2.0988,2.0991,322400000.0
2007-11-09 14:49:00,2.0991,2.0993,2.0985,2.09855,576399998.0
2007-11-09 14:50:00,2.09855,2.0989,2.09825,2.09885,729199999.0
2007-11-09 14:51:00,2.0989,2.0989,2.09825,2.0987,493395000.0
2007-11-09 14:52:00,2.0987,2.09885,2.0983,2.09885,1417099993.0
2007-11-09 14:53:00,2.09885,2.09895,2.09835,2.0984,381700000.0
2007-11-09 14:54:00,2.0985,2.0988,2.09835,2.09835,662300000.0
2007-11-09 14:55:00,2.09835,2.0984,2.09735,2.09735,325600002.0
2007-11-09 14:56:00,2.09735,2.09735,2.09545,2.09545,861699999.0
2007-11-09 14:57:00,2.0954,2.09695,2.09535,2.0968,971099997.0
2007-11-09 14:58:00,2.0968,2.09695,2.0961,2.0962,777400001.0
2007-11-09 14:59:00,2.0962,2.0965,2.0958,2.0963,687900001.0
2007-11-09 15:00:00,2.0963,2.09655,2.09495,2.09525,678786358.0
2007-11-09 15:01:00,2.09525,2.0958,2.09505,2.0951,801025000.0
2007-11-09 15:02:00,2.09505,2.0951,2.0939,2.0942,643100000.0
2007-11-09 15:03:00,2.0942,2.0948,2.0941,2.09475,1017999996.0
2007-11-09 15:04:00,2.0949,2.0958,2.0947,2.0956,830100000.0
2007-11-09 15:05:00,2.0956,2.0963,2.0956,2.09585,983999998.0
2007-11-09 15:06:00,2.09575,2.0962,2.09575,2.09605,1847099997.0
2007-11-09 15:07:00,2.09605,2.09635,2.09605,2.09625,1926699991.0
2007-11-09 15:08:00,2.09625,2.09625,2.09595,2.09605,1788600000.0
2007-11-09 15:09:00,2.09605,2.09615,2.09585,2.09595,1559650000.0
2007-11-09 15:10:00,2.09595,2.09605,2.09585,2.09595,1696600007.0
2007-11-09 15:11:00,2.09595,2.0967,2.09595,2.09655,1626400000.0
2007-11-09 15:12:00,2.09655,2.09665,2.0964,2.09655,1100600000.0
2007-11-09 15:13:00,2.09655,2.09685,2.09645,2.09665,1673900006.0
2007-11-09 15:14:00,2.09665,2.09665,2.09615,2.09625,968799996.0
2007-11-09 15:15:00,2.09635,2.09645,2.09605,2.09605,1011400004.0
2007-11-09 15:16:00,2.0961,2.0961,2.09525,2.0958,1191000000.0
2007-11-09 15:17:00,2.09585,2.09605,2.0956,2.09595,1036200002.0
2007-11-09 15:18:00,2.09595,2.09605,2.09555,2.09565,869800000.0
2007-11-09 15:19:00,2.09565,2.09615,2.09565,2.09615,1867299994.0
2007-11-09 15:20:00,2.09615,2.09655,2.09615,2.09635,982500003.0
2007-11-09 15:21:00,2.09635,2.09645,2.09625,2.09635,1387300003.0
2007-11-09 15:22:00,2.0963,2.09635,2.09605,2.09605,829600001.0
2007-11-09 15:23:00,2.09605,2.09665,2.09605,2.09635,1040800001.0
2007-11-09 15:24:00,2.09635,2.09675,2.09635,2.09655,914100001.0
2007-11-09 15:25:00,2.09655,2.09695,2.09645,2.09695,1606400001.0
2007-11-09 15:26:00,2.09695,2.09695,2.09675,2.09685,368700000.0
2007-11-09 15:27:00,2.09685,2.09685,2.0966,2.0966,561399997.0
2007-11-09 15:28:00,2.0966,2.09665,2.09635,2.09655,1162200005.0
2007-11-09 15:29:00,2.09655,2.09675,2.09555,2.09605,845000005.0
2007-11-09 15:30:00,2.09605,2.09605,2.09495,2.0955,1311500008.0
2007-11-09 15:31:00,2.0955,2.0955,2.09445,2.09485,1249299994.0
2007-11-09 15:32:00,2.09485,2.09565,2.09485,2.09545,1646000005.0
2007-11-09 15:33:00,2.09545,2.0964,2.0954,2.0961,943499999.0
2007-11-09 15:34:00,2.0961,2.09615,2.0955,2.09565,1835300001.0
2007-11-09 15:35:00,2.09555,2.09565,2.09445,2.0947,1086400005.0
2007-11-09 15:36:00,2.09475,2.09475,2.09375,2.094,1780000000.0
2007-11-09 15:37:00,2.09395,2.09465,2.09385,2.09445,1048600000.0
2007-11-09 15:38:00,2.09445,2.095,2.09425,2.095,1167800000.0
2007-11-09 15:39:00,2.095,2.09525,2.09455,2.09455,1454999999.0
2007-11-09 15:40:00,2.09455,2.09515,2.09455,2.09465,1474600012.0
2007-11-09 15:41:00,2.0946,2.09555,2.0946,2.09515,1808899998.0
2007-11-09 15:42:00,2.09515,2.09555,2.09505,2.09535,1273299999.0
2007-11-09 15:43:00,2.0998,2.0998,2.0982,2.0983,1296449998.0
2007-11-09 15:44:00,2.09465,2.0953,2.09435,2.0947,1296449998.0
2007-11-09 15:45:00,2.0947,2.09485,2.09435,2.09475,1203600002.0
2007-11-09 15:46:00,2.09475,2.09535,2.0946,2.09525,1244000000.0
2007-11-09 15:47:00,2.09525,2.09535,2.09435,2.09465,1894999995.0
2007-11-09 15:48:00,2.09465,2.09475,2.09425,2.09445,1413099999.0
2007-11-09 15:49:00,2.09455,2.09495,2.09445,2.09495,1692399997.0
2007-11-09 15:50:00,2.09495,2.09495,2.0948,2.09495,629200000.0
2007-11-09 15:51:00,2.09495,2.09505,2.09475,2.09485,1944300010.0
2007-11-09 15:52:00,2.09485,2.0951,2.09475,2.09505,1858499992.0
2007-11-09 15:53:00,2.09505,2.09535,2.09485,2.09535,1210000001.0
2007-11-09 15:54:00,2.09535,2.09585,2.09495,2.09585,1908000008.0
2007-11-09 15:55:00,2.09575,2.0963,2.09575,2.0961,1597600002.0
2007-11-09 15:56:00,2.0961,2.09695,2.09595,2.09685,1680199995.0
2007-11-09 15:57:00,2.09685,2.09685,2.0964,2.0964,1062400001.0
2007-11-09 15:58:00,2.0964,2.09655,2.09595,2.09635,1436899998.0
2007-11-09 15:59:00,2.0956,2.0961,2.0955,2.096,1528299997.0
2007-11-09 16:00:00,2.0962,2.0968,2.0956,2.0956,1528299997.0
2007-11-09 16:01:00,2.09665,2.09695,2.0965,2.09695,1528299997.0
2007-11-09 16:02:00,2.0969,2.09755,2.09685,2.09755,1446300003.0
2007-11-09 16:03:00,2.0949,2.0956,2.0948,2.0954,2057700001.0
2007-11-09 16:04:00,2.09785,2.09835,2.09775,2.09825,2057700001.0
2007-11-09 16:05:00,2.09835,2.09865,2.09805,2.09815,1807600004.0
2007-11-09 16:06:00,2.09815,2.09845,2.09795,2.0981,1957000005.0
2007-11-09 16:07:00,2.0951,2.0954,2.0944,2.0948,1804999997.0
2007-11-09 16:08:00,2.0978,2.09785,2.0974,2.09755,1804999997.0
2007-11-09 16:09:00,2.09755,2.0978,2.0975,2.0977,1486000003.0
2007-11-09 16:10:00,2.0977,2.09815,2.09765,2.09775,1116300001.0
2007-11-09 16:11:00,2.09775,2.09795,2.09755,2.09785,990800000.0
2007-11-09 16:12:00,2.09785,2.09855,2.0977,2.09855,926200000.0
2007-11-09 16:13:00,2.09855,2.09905,2.09815,2.09865,1949700001.0
2007-11-09 16:14:00,2.09855,2.09875,2.09845,2.0987,988900001.0
2007-11-09 16:15:00,2.0987,2.09925,2.09865,2.09925,1979700007.0
2007-11-09 16:16:00,2.09925,2.09925,2.09895,2.09925,1406800007.0
2007-11-09 16:17:00,2.09925,2.10025,2.09895,2.09995,1950900004.0
2007-11-09 16:18:00,2.10005,2.10015,2.09975,2.09985,1708179989.0
2007-11-09 16:19:00,2.0953,2.0959,2.0951,2.0959,1478900001.0
2007-11-09 16:20:00,2.0991,2.09935,2.09865,2.09895,1478900001.0
2007-11-09 16:21:00,2.09885,2.09925,2.09865,2.09925,1308600000.0
2007-11-09 16:22:00,2.09925,2.09925,2.09885,2.09895,1038799999.0
2007-11-09 16:23:00,2.09895,2.09955,2.09885,2.09955,2054999993.0
2007-11-09 16:24:00,2.0949,2.0957,2.0949,2.0955,1875100001.0
2007-11-09 16:25:00,2.09905,2.0996,2.09895,2.09925,1875100001.0
2007-11-09 16:26:00,2.09925,2.09925,2.09855,2.09875,2008173493.0
2007-11-09 16:27:00,2.09875,2.099,2.09825,2.09835,1276400000.0
2007-11-09 16:28:00,2.09835,2.09905,2.09835,2.09885,1417400000.0
2007-11-09 16:29:00,2.09885,2.0989,2.09885,2.0989,836899997.0
2007-11-09 16:30:00,2.0986,2.0987,2.09825,2.0986,374399999.0
2007-11-09 16:31:00,2.0986,2.0989,2.0986,2.0988,1072699996.0
2007-11-09 16:32:00,2.0988,2.0994,2.0988,2.099,1570299998.0
2007-11-09 16:33:00,2.09905,2.09935,2.09905,2.09925,1133900001.0
2007-11-09 16:34:00,2.09925,2.1012,2.09925,2.1012,1543950006.0
2007-11-09 16:35:00,2.10125,2.1014,2.0998,2.10015,1942900003.0
2007-11-09 16:36:00,2.0972,2.0972,2.0971,2.0971,1697499985.0
2007-11-09 16:37:00,2.0996,2.0997,2.0988,2.0992,1697499985.0
2007-11-09 16:38:00,2.0992,2.09945,2.09915,2.09925,1505300000.0
2007-11-09 16:39:00,2.09925,2.0993,2.0988,2.099,1734999996.0
2007-11-09 16:40:00,2.09895,2.0993,2.0987,2.0993,1429200003.0
2007-11-09 16:41:00,2.0993,2.09955,2.0992,2.0994,1862599996.0
2007-11-09 16:42:00,2.09945,2.1003,2.09945,2.09995,1625399998.0
2007-11-09 16:43:00,2.0999,2.0999,2.09815,2.09815,1492200000.0
2007-11-09 16:44:00,2.09815,2.0986,2.09725,2.09725,1519500001.0
2007-11-09 16:45:00,2.09725,2.0976,2.0965,2.0965,1592699997.0
2007-11-09 16:46:00,2.0965,2.0972,2.0964,2.0969,1324299998.0
2007-11-09 16:47:00,2.0964,2.0965,2.0963,2.0964,1822999991.0
2007-11-09 16:48:00,2.0963,2.0969,2.096,2.096,1822999991.0
2007-11-09 16:49:00,2.0959,2.0961,2.0955,2.0957,1644599999.0
2007-11-09 16:50:00,2.0966,2.0967,2.096,2.096,1644599999.0
2007-11-09 16:51:00,2.0958,2.0959,2.0953,2.0954,1316100003.0
2007-11-09 16:52:00,2.0965,2.0967,2.09515,2.0953,1316100003.0
2007-11-09 16:53:00,2.0953,2.0956,2.09515,2.0954,1552200003.0
2007-11-09 16:54:00,2.0954,2.0955,2.0949,2.0953,1364099998.0
2007-11-09 16:55:00,2.0953,2.0962,2.0953,2.09565,1339199993.0
2007-11-09 16:56:00,2.09565,2.0958,2.0954,2.0955,1137899992.0
2007-11-09 16:57:00,2.0955,2.0957,2.0953,2.0956,522600000.0
2007-11-09 16:58:00,2.0956,2.096,2.09545,2.0956,1583387502.0
2007-11-09 16:59:00,2.0955,2.0962,2.0955,2.09605,781500003.0
2007-11-09 17:00:00,2.096,2.0967,2.0957,2.0957,581450001.0
2007-11-09 17:01:00,2.0957,2.0957,2.0953,2.0953,1441999990.0
2007-11-09 17:02:00,2.0954,2.0955,2.0949,2.0952,2066400006.0
2007-11-09 17:03:00,2.0953,2.0957,2.0949,2.0955,1843300004.0
2007-11-09 17:04:00,2.0955,2.0959,2.09535,2.0957,1089699997.0
2007-11-09 17:05:00,2.0957,2.0959,2.0943,2.0943,1260900002.0
2007-11-09 17:06:00,2.0943,2.0953,2.09385,2.0952,1214149998.0
2007-11-09 17:07:00,2.0953,2.09555,2.09445,2.095,1140499996.0
2007-11-09 17:08:00,2.095,2.096,2.095,2.0953,1531000008.0
2007-11-09 17:09:00,2.0953,2.0955,2.09505,2.09505,1027400000.0
2007-11-09 17:10:00,2.09505,2.09545,2.0943,2.0943,1465100000.0
2007-11-09 17:11:00,2.0943,2.0946,2.0942,2.0946,1846200017.0
2007-11-09 17:12:00,2.0946,2.0956,2.0946,2.09535,1318299986.0
2007-11-09 17:13:00,2.09535,2.0956,2.095,2.0952,1970499989.0
2007-11-09 17:14:00,2.0937,2.0937,2.0928,2.0929,1510599999.0
2007-11-09 17:15:00,2.0949,2.0952,2.0946,2.095,1510599999.0
2007-11-09 17:16:00,2.095,2.0962,2.095,2.096,1578700003.0
2007-11-09 17:17:00,2.0935,2.0935,2.093,2.093,1235200000.0
2007-11-09 17:18:00,2.0956,2.0959,2.0953,2.0953,1235200000.0
2007-11-09 17:19:00,2.0953,2.096,2.0952,2.096,558000002.0
2007-11-09 17:20:00,2.096,2.0962,2.0955,2.0956,1371300003.0
2007-11-09 17:21:00,2.0956,2.0958,2.0952,2.0954,1403200001.0
2007-11-09 17:22:00,2.0954,2.0955,2.0951,2.0952,834849999.0
2007-11-09 17:23:00,2.0916,2.0919,2.0916,2.0918,1182350001.0
2007-11-09 17:24:00,2.095,2.09575,2.095,2.0956,1182350001.0
2007-11-09 17:25:00,2.0956,2.0956,2.0952,2.0955,604449999.0
2007-11-09 17:26:00,2.0955,2.0959,2.0951,2.0957,931100000.0
2007-11-09 17:27:00,2.0957,2.09605,2.0956,2.0956,1541499996.0
2007-11-09 17:28:00,2.0956,2.09595,2.0954,2.09575,1212099998.0
2007-11-09 17:29:00,2.09575,2.0959,2.0955,2.0957,720800000.0
2007-11-09 17:30:00,2.0957,2.0957,2.0953,2.0956,872550005.0
2007-11-09 17:31:00,2.0957,2.0959,2.0956,2.0957,1055400002.0
2007-11-09 17:32:00,2.0923,2.0929,2.0922,2.0922,1259799999.0
2007-11-09 17:33:00,2.09575,2.0965,2.0957,2.09635,1259799999.0
2007-11-09 17:34:00,2.0964,2.0969,2.09625,2.0969,1148800004.0
2007-11-09 17:35:00,2.0969,2.0974,2.0967,2.0974,1252500001.0
2007-11-09 17:36:00,2.0974,2.0974,2.0972,2.09725,935600003.0
2007-11-09 17:37:00,2.09725,2.09815,2.09725,2.0978,1443799995.0
2007-11-09 17:38:00,2.0978,2.0979,2.0975,2.09775,1548300007.0
2007-11-09 17:39:00,2.09775,2.098,2.09755,2.0976,948300000.0
2007-11-09 17:40:00,2.0976,2.09795,2.09745,2.0976,854300006.0
2007-11-09 17:41:00,2.0976,2.09765,2.0974,2.09755,1745199990.0
2007-11-09 17:42:00,2.09755,2.09755,2.0972,2.0972,1005300002.0
2007-11-09 17:43:00,2.09725,2.09785,2.09695,2.0972,2032850006.0
2007-11-09 17:44:00,2.0909,2.0922,2.0908,2.0921,2119299992.0
2007-11-09 17:45:00,2.09665,2.09675,2.09625,2.09625,2119299992.0
2007-11-09 17:46:00,2.0963,2.09635,2.0961,2.09635,1600849997.0
2007-11-09 17:47:00,2.09635,2.09665,2.0963,2.0965,1112650001.0
2007-11-09 17:48:00,2.0965,2.0965,2.096,2.09605,1329399985.0
2007-11-09 17:49:00,2.09605,2.09615,2.09565,2.0958,1411100000.0
2007-11-09 17:50:00,2.0958,2.0961,2.09555,2.0958,1392800005.0
2007-11-09 17:51:00,2.0958,2.09585,2.09535,2.09545,1170900002.0
2007-11-09 17:52:00,2.09545,2.0956,2.0952,2.0953,1001899998.0
2007-11-09 17:53:00,2.0919,2.0919,2.0914,2.0916,1414200001.0
2007-11-09 17:54:00,2.0955,2.0956,2.0951,2.0951,1414200001.0
2007-11-09 17:55:00,2.0951,2.0954,2.09505,2.09505,1959700005.0
2007-11-09 17:56:00,2.0951,2.0952,2.09495,2.0951,1856500018.0
2007-11-09 17:57:00,2.0951,2.0951,2.0944,2.0946,1822600014.0
2007-11-09 17:58:00,2.0946,2.0947,2.0944,2.0946,876200000.0
2007-11-09 17:59:00,2.0946,2.0948,2.0944,2.0947,1068800000.0
2007-11-09 18:00:00,2.0947,2.0951,2.09455,2.095,1161899995.0
2007-11-09 18:01:00,2.095,2.095,2.09475,2.09475,805400001.0
2007-11-09 18:02:00,2.09475,2.09485,2.0947,2.09475,1471999997.0
2007-11-09 18:03:00,2.09475,2.09475,2.09445,2.0945,1159955006.0
2007-11-09 18:04:00,2.0945,2.09465,2.0941,2.09445,1407800001.0
2007-11-09 18:05:00,2.0945,2.0945,2.09415,2.09435,1284700002.0
2007-11-09 18:06:00,2.09435,2.09455,2.0941,2.0941,1473299998.0
2007-11-09 18:07:00,2.0941,2.0941,2.0936,2.09375,1083950003.0
2007-11-09 18:08:00,2.09375,2.09375,2.0931,2.0931,957200000.0
2007-11-09 18:09:00,2.0931,2.0934,2.093,2.0932,1517800006.0
2007-11-09 18:10:00,2.0932,2.09375,2.0928,2.0936,1459299999.0
2007-11-09 18:11:00,2.0936,2.0936,2.09335,2.0935,2140399989.0
2007-11-09 18:12:00,2.09355,2.0938,2.0934,2.0936,1451199996.0
2007-11-09 18:13:00,2.0937,2.0939,2.0935,2.09385,1679299997.0
2007-11-09 18:14:00,2.0938,2.0938,2.093,2.0931,1087900002.0
2007-11-09 18:15:00,2.0931,2.09355,2.093,2.09345,1423600016.0
2007-11-09 18:16:00,2.09345,2.09405,2.09345,2.09365,1219299992.0
2007-11-09 18:17:00,2.09365,2.09365,2.0931,2.0933,1203900001.0
2007-11-09 18:18:00,2.0933,2.0933,2.09165,2.09175,1602444999.0
2007-11-09 18:19:00,2.0918,2.0918,2.09035,2.0916,1524400005.0
2007-11-09 18:20:00,2.0916,2.092,2.0915,2.09175,2041499994.0
2007-11-09 18:21:00,2.09165,2.0918,2.09125,2.0916,1702699986.0
2007-11-09 18:22:00,2.0916,2.0918,2.0916,2.09175,1127299999.0
2007-11-09 18:23:00,2.09175,2.092,2.09165,2.0919,1415750006.0
2007-11-09 18:24:00,2.0919,2.0926,2.0919,2.0925,1805949994.0
2007-11-09 18:25:00,2.0925,2.093,2.09245,2.0928,1364000009.0
2007-11-09 18:26:00,2.0928,2.0931,2.09245,2.0929,1913300000.0
2007-11-09 18:27:00,2.0929,2.09295,2.09165,2.0921,997450000.0
2007-11-09 18:28:00,2.0921,2.09225,2.0915,2.09175,1115500001.0
2007-11-09 18:29:00,2.0917,2.0917,2.09065,2.0907,1258600001.0
2007-11-09 18:30:00,2.0919,2.0919,2.0915,2.0917,2105900008.0
2007-11-09 18:31:00,2.0916,2.0917,2.0914,2.0914,2105900008.0
2007-11-09 18:32:00,2.0923,2.09295,2.0922,2.0924,2105900008.0
2007-11-09 18:33:00,2.0915,2.0915,2.0912,2.0912,1763349985.0
2007-11-09 18:34:00,2.09235,2.0924,2.09205,2.0922,1763349985.0
2007-11-09 18:35:00,2.0922,2.0922,2.0918,2.092,1903500008.0
2007-11-09 18:36:00,2.092,2.09205,2.0902,2.09035,1124200001.0
2007-11-09 18:37:00,2.09035,2.0908,2.09005,2.0906,1917000005.0
2007-11-09 18:38:00,2.0906,2.0906,2.0901,2.0901,2130800001.0
2007-11-09 18:39:00,2.0919,2.0922,2.0919,2.092,1691399999.0
2007-11-09 18:40:00,2.08995,2.09105,2.08995,2.09105,1691399999.0
2007-11-09 18:41:00,2.0921,2.0922,2.092,2.0921,1096800011.0
2007-11-09 18:42:00,2.0922,2.0923,2.0921,2.0922,1096800011.0
2007-11-09 18:43:00,2.0909,2.0911,2.0909,2.0909,1096800011.0
2007-11-09 18:44:00,2.0909,2.0924,2.0909,2.0924,1780799998.0
2007-11-09 18:45:00,2.0924,2.0925,2.0913,2.0915,1599800001.0
2007-11-09 18:46:00,2.09145,2.0922,2.09145,2.0922,920299992.0
2007-11-09 18:47:00,2.0923,2.0924,2.09195,2.092,1873000003.0
2007-11-09 18:48:00,2.092,2.09205,2.0913,2.0918,1232800004.0
2007-11-09 18:49:00,2.09185,2.0919,2.09115,2.09155,1443399991.0
2007-11-09 18:50:00,2.0915,2.0918,2.0915,2.09155,986700000.0
2007-11-09 18:51:00,2.09155,2.0918,2.0915,2.0915,925050004.0
2007-11-09 18:52:00,2.0915,2.0923,2.09145,2.0921,1954299998.0
2007-11-09 18:53:00,2.0921,2.0921,2.0915,2.0916,1523999989.0
2007-11-09 18:54:00,2.0918,2.0919,2.0916,2.0917,318600000.0
2007-11-09 18:55:00,2.0918,2.0919,2.0917,2.0917,318600000.0
2007-11-09 18:56:00,2.0917,2.09195,2.09145,2.0918,507550000.0
2007-11-09 18:57:00,2.0918,2.09205,2.0914,2.0915,1691200001.0
2007-11-09 18:58:00,2.0915,2.0915,2.0908,2.0909,819200000.0
2007-11-09 18:59:00,2.0909,2.091,2.0907,2.091,881699999.0
2007-11-09 19:00:00,2.0911,2.0911,2.0907,2.0908,1259699997.0
2007-11-09 19:01:00,2.0882,2.0887,2.0879,2.0886,767599999.0
2007-11-09 19:02:00,2.0908,2.09125,2.0908,2.0912,767599999.0
2007-11-09 19:03:00,2.0912,2.0918,2.0912,2.09175,1638800006.0
2007-11-09 19:04:00,2.09175,2.09205,2.0915,2.09205,1215800000.0
2007-11-09 19:05:00,2.09205,2.0922,2.0916,2.0917,1406700007.0
2007-11-09 19:06:00,2.0917,2.0918,2.09145,2.0917,1302400002.0
2007-11-09 19:07:00,2.0917,2.0917,2.0914,2.09145,730500003.0
2007-11-09 19:08:00,2.09145,2.0915,2.09075,2.09085,1378100006.0
2007-11-09 19:09:00,2.09085,2.09165,2.09075,2.09165,853500005.0
2007-11-09 19:10:00,2.09165,2.09195,2.09145,2.09165,717899998.0
2007-11-09 19:11:00,2.09165,2.09175,2.0916,2.09165,652600000.0
2007-11-09 19:12:00,2.09165,2.0929,2.09165,2.0925,1066700004.0
2007-11-09 19:13:00,2.0925,2.0929,2.09245,2.09275,952100001.0
2007-11-09 19:14:00,2.09275,2.0931,2.0925,2.0928,1573899998.0
2007-11-09 19:15:00,2.0928,2.0935,2.09275,2.0931,1358199997.0
2007-11-09 19:16:00,2.09305,2.0932,2.0925,2.0925,976899999.0
2007-11-09 19:17:00,2.0925,2.0925,2.09175,2.0919,655999999.0
2007-11-09 19:18:00,2.0919,2.0921,2.09175,2.09185,591099996.0
2007-11-09 19:19:00,2.0919,2.0922,2.0918,2.0922,196100000.0
2007-11-09 19:20:00,2.09215,2.0924,2.09205,2.09225,656099996.0
2007-11-09 19:21:00,2.0922,2.0924,2.0922,2.0922,333799998.0
2007-11-09 19:22:00,2.0922,2.0923,2.0921,2.09215,511400000.0
2007-11-09 19:23:00,2.09215,2.0922,2.09185,2.09185,914900000.0
2007-11-09 19:24:00,2.0919,2.092,2.09185,2.092,356000000.0
2007-11-09 19:25:00,2.092,2.092,2.0919,2.0919,127800000.0
2007-11-09 19:26:00,2.0919,2.09205,2.09165,2.09205,540200003.0
2007-11-09 19:27:00,2.09205,2.0922,2.0919,2.0921,377500001.0
2007-11-09 19:28:00,2.0921,2.0924,2.092,2.092,319300000.0
2007-11-09 19:29:00,2.092,2.0921,2.0919,2.0921,420800001.0
2007-11-09 19:30:00,2.0921,2.0921,2.0917,2.0918,411300000.0
2007-11-09 19:31:00,2.0918,2.0918,2.09145,2.09145,960300003.0
2007-11-09 19:32:00,2.0915,2.09165,2.09125,2.0916,1061100009.0
2007-11-09 19:33:00,2.0915,2.0916,2.0912,2.0913,1414700041.0
2007-11-09 19:34:00,2.0912,2.0914,2.09115,2.09125,1981100015.0
2007-11-09 19:35:00,2.09125,2.0916,2.09125,2.09125,1076200001.0
2007-11-09 19:36:00,2.0914,2.0918,2.09125,2.0918,724799998.0
2007-11-09 19:37:00,2.0918,2.0921,2.0918,2.0921,706700004.0
2007-11-09 19:38:00,2.0921,2.0925,2.09205,2.0921,950599998.0
2007-11-09 19:39:00,2.0921,2.09225,2.09195,2.0921,1492700007.0
2007-11-09 19:40:00,2.0921,2.0923,2.092,2.09205,769399998.0
2007-11-09 19:41:00,2.09205,2.09235,2.09205,2.0923,765699995.0
2007-11-09 19:42:00,2.0923,2.09235,2.0921,2.09225,467400000.0
2007-11-09 19:43:00,2.09225,2.0923,2.092,2.09215,964899993.0
2007-11-09 19:44:00,2.09215,2.09215,2.09155,2.0917,913000002.0
2007-11-09 19:45:00,2.0917,2.0919,2.0916,2.0916,566599995.0
2007-11-09 19:46:00,2.0916,2.0918,2.0915,2.0916,1526900009.0
2007-11-09 19:47:00,2.0916,2.0918,2.0916,2.0917,966100003.0
2007-11-09 19:48:00,2.0917,2.0921,2.09165,2.09165,1496299997.0
2007-11-09 19:49:00,2.0917,2.0921,2.09165,2.092,866299995.0
2007-11-09 19:50:00,2.092,2.0921,2.0917,2.09175,905099996.0
2007-11-09 19:51:00,2.09175,2.09185,2.09175,2.0918,642800001.0
2007-11-09 19:52:00,2.0918,2.092,2.09175,2.0919,911700004.0
2007-11-09 19:53:00,2.0919,2.0921,2.09185,2.092,365600001.0
2007-11-09 19:54:00,2.092,2.092,2.0917,2.0918,552300001.0
2007-11-09 19:55:00,2.0918,2.0918,2.0915,2.09165,438400000.0
2007-11-09 19:56:00,2.09165,2.09165,2.0914,2.0915,854499997.0
2007-11-09 19:57:00,2.0915,2.0916,2.09145,2.0916,172800000.0
2007-11-09 19:58:00,2.0916,2.0916,2.09115,2.09115,885900002.0
2007-11-09 19:59:00,2.0912,2.0912,2.08985,2.0899,1921700002.0
2007-11-09 20:00:00,2.08985,2.0899,2.0881,2.0884,942200010.0
2007-11-09 20:01:00,2.0884,2.0891,2.08795,2.0891,2050799995.0
2007-11-09 20:02:00,2.089,2.0897,2.0887,2.0897,1086600002.0
2007-11-09 20:03:00,2.0897,2.09,2.0896,2.0899,923500000.0
2007-11-09 20:04:00,2.0899,2.0899,2.0896,2.0897,1013799994.0
2007-11-09 20:05:00,2.0897,2.0898,2.08955,2.0897,1501399981.0
2007-11-09 20:06:00,2.0897,2.0898,2.0894,2.08945,1125200007.0
2007-11-09 20:07:00,2.08945,2.0897,2.08945,2.0895,922900005.0
2007-11-09 20:08:00,2.0895,2.0896,2.0893,2.0895,1087999997.0
2007-11-09 20:09:00,2.0895,2.0901,2.08945,2.0898,1116400005.0
2007-11-09 20:10:00,2.0898,2.09,2.08975,2.0898,381700005.0
2007-11-09 20:11:00,2.0898,2.0901,2.0898,2.09005,729100004.0
2007-11-09 20:12:00,2.09005,2.0901,2.09,2.09005,399700000.0
2007-11-09 20:13:00,2.09005,2.09005,2.0896,2.0896,707700016.0
2007-11-09 20:14:00,2.0896,2.0896,2.0893,2.0895,802599990.0
2007-11-09 20:15:00,2.0895,2.0895,2.08935,2.0894,166871163.0
2007-11-09 20:16:00,2.0894,2.0898,2.08935,2.08965,1105400007.0
2007-11-09 20:17:00,2.0897,2.0898,2.08955,2.0898,650200003.0
2007-11-09 20:18:00,2.0898,2.0898,2.0891,2.0892,1088199991.0
2007-11-09 20:19:00,2.0892,2.0897,2.0891,2.0896,528300002.0
2007-11-09 20:20:00,2.0896,2.0897,2.0895,2.0897,161200000.0
2007-11-09 20:21:00,2.0897,2.0897,2.0895,2.0896,243900000.0
2007-11-09 20:22:00,2.08955,2.0897,2.0895,2.0896,1199400009.0
2007-11-09 20:23:00,2.0896,2.08975,2.0896,2.08965,352599999.0
2007-11-09 20:24:00,2.08965,2.08965,2.08955,2.08965,242700000.0
2007-11-09 20:25:00,2.08965,2.09,2.08955,2.08995,783600002.0
2007-11-09 20:26:00,2.08995,2.09,2.0897,2.08975,464400001.0
2007-11-09 20:27:00,2.08975,2.0898,2.0896,2.0898,362300000.0
2007-11-09 20:28:00,2.0898,2.08995,2.0896,2.08985,438299998.0
2007-11-09 20:29:00,2.08985,2.08985,2.08895,2.0891,703000000.0
2007-11-09 20:30:00,2.08915,2.0897,2.0891,2.0894,767100000.0
2007-11-09 20:31:00,2.0894,2.0898,2.0894,2.08975,264800000.0
2007-11-09 20:32:00,2.0897,2.08975,2.0887,2.08875,1565500006.0
2007-11-09 20:33:00,2.08875,2.08875,2.08805,2.08825,813250000.0
2007-11-09 20:34:00,2.08825,2.08975,2.08825,2.08975,854699998.0
2007-11-09 20:35:00,2.0897,2.08975,2.08905,2.0894,656299996.0
2007-11-09 20:36:00,2.0894,2.0894,2.0888,2.0888,437199998.0
2007-11-09 20:37:00,2.0888,2.08895,2.0885,2.08865,563599992.0
2007-11-09 20:38:00,2.08865,2.0888,2.08865,2.08865,462999999.0
2007-11-09 20:39:00,2.08865,2.0889,2.0886,2.0889,482547748.0
2007-11-09 20:40:00,2.089,2.089,2.0888,2.0888,74800000.0
2007-11-09 20:41:00,2.0888,2.08905,2.0888,2.08895,396500000.0
2007-11-09 20:42:00,2.08895,2.08905,2.08895,2.089,36000000.0
2007-11-09 20:43:00,2.089,2.089,2.08865,2.0887,445899998.0
2007-11-09 20:44:00,2.08865,2.08885,2.08865,2.0888,968200000.0
2007-11-09 20:45:00,2.0888,2.089,2.08865,2.089,368600002.0
2007-11-09 20:46:00,2.089,2.08935,2.089,2.0893,260599999.0
2007-11-09 20:47:00,2.0893,2.08945,2.08895,2.089,516600001.0
2007-11-09 20:48:00,2.08905,2.08905,2.0886,2.0889,364700002.0
2007-11-09 20:49:00,2.0889,2.0892,2.0888,2.08885,339400001.0
2007-11-09 20:50:00,2.0888,2.08885,2.08875,2.08885,41700000.0
2007-11-09 20:51:00,2.08875,2.08885,2.08875,2.08885,289000000.0
2007-11-09 20:52:00,2.08885,2.08925,2.08885,2.08905,235100000.0
2007-11-09 20:53:00,2.0891,2.0892,2.08895,2.0892,673699988.0
2007-11-09 20:54:00,2.08915,2.08915,2.089,2.089,260299998.0
2007-11-09 20:55:00,2.089,2.08925,2.08895,2.08925,285100002.0
2007-11-09 20:56:00,2.08925,2.0894,2.0889,2.08905,411200000.0
2007-11-09 20:57:00,2.08905,2.08965,2.08905,2.0896,497000000.0
2007-11-09 20:58:00,2.08965,2.08965,2.0896,2.08965,75800000.0
2007-11-09 20:59:00,2.08965,2.08975,2.0896,2.0896,257000000.0
2007-11-09 21:00:00,2.0896,2.08975,2.0896,2.0896,269900000.0
2007-11-09 21:01:00,2.0896,2.0896,2.0891,2.08945,460400000.0
2007-11-09 21:02:00,2.08945,2.08955,2.0894,2.0894,213200000.0
2007-11-09 21:03:00,2.0894,2.08945,2.08935,2.0894,167700000.0
2007-11-09 21:04:00,2.0894,2.08955,2.08935,2.0895,233700001.0
2007-11-09 21:05:00,2.0895,2.0899,2.0895,2.0898,497500001.0
2007-11-09 21:06:00,2.0899,2.09015,2.0898,2.08995,539399992.0
2007-11-09 21:07:00,2.08985,2.09015,2.08985,2.09015,242800001.0
2007-11-09 21:08:00,2.0901,2.09015,2.08995,2.0901,912800006.0
2007-11-09 21:09:00,2.09005,2.0901,2.08965,2.08975,609499998.0
2007-11-09 21:10:00,2.08975,2.08975,2.08945,2.08945,366500001.0
2007-11-09 21:11:00,2.08945,2.08995,2.0894,2.08995,744400004.0
2007-11-09 21:12:00,2.0899,2.08995,2.0898,2.08995,370000003.0
2007-11-09 21:13:00,2.0899,2.08995,2.0899,2.0899,449200000.0
2007-11-09 21:14:00,2.0899,2.0899,2.08985,2.08985,759500007.0
2007-11-09 21:15:00,2.08985,2.0899,2.08975,2.08985,932100001.0
2007-11-09 21:16:00,2.08985,2.0903,2.08985,2.0903,454699998.0
2007-11-09 21:17:00,2.0903,2.0903,2.08995,2.09005,208000002.0
2007-11-09 21:18:00,2.09005,2.09005,2.09005,2.09005,340600000.0
2007-11-09 21:19:00,2.09005,2.09015,2.0899,2.09015,585300003.0
2007-11-09 21:20:00,2.09015,2.0902,2.09015,2.0902,204000000.0
2007-11-09 21:21:00,2.0902,2.09035,2.09015,2.09035,187199997.0
2007-11-09 21:22:00,2.09035,2.0905,2.0903,2.09045,513000000.0
2007-11-09 21:23:00,2.09045,2.09045,2.09035,2.09035,55950000.0
2007-11-09 21:24:00,2.09035,2.09045,2.09025,2.09035,377600003.0
2007-11-09 21:25:00,2.09035,2.09065,2.0903,2.0904,1124999983.0
2007-11-09 21:26:00,2.09045,2.0908,2.0903,2.09055,817700000.0
2007-11-09 21:27:00,2.09055,2.09055,2.0903,2.09055,640500001.0
2007-11-09 21:28:00,2.09065,2.09075,2.0904,2.0906,355900000.0
2007-11-09 21:29:00,2.0906,2.0906,2.09035,2.0906,821499994.0
2007-11-09 21:30:00,2.0906,2.09065,2.09055,2.09065,214100000.0
2007-11-09 21:31:00,2.09065,2.0907,2.0903,2.0903,661899992.0
2007-11-09 21:32:00,2.09035,2.0904,2.0902,2.0903,536300000.0
2007-11-09 21:33:00,2.0903,2.0903,2.09005,2.09025,356400000.0
2007-11-09 21:34:00,2.0903,2.0909,2.0902,2.0908,337400000.0
2007-11-09 21:35:00,2.0908,2.0912,2.09075,2.091,348300001.0
2007-11-09 21:36:00,2.091,2.091,2.0909,2.091,261500000.0
2007-11-09 21:37:00,2.091,2.091,2.0909,2.0909,212200000.0
2007-11-09 21:38:00,2.0909,2.0911,2.09085,2.09085,369700000.0
2007-11-09 21:39:00,2.09085,2.0911,2.09085,2.09095,304300000.0
2007-11-09 21:40:00,2.09095,2.09115,2.09095,2.09105,294700000.0
2007-11-09 21:41:00,2.09105,2.0911,2.09095,2.09105,634299998.0
2007-11-09 21:42:00,2.0911,2.0911,2.0909,2.0909,396000000.0
2007-11-09 21:43:00,2.0909,2.0911,2.0909,2.091,381200000.0
2007-11-09 21:44:00,2.091,2.0911,2.0909,2.091,544800000.0
2007-11-09 21:45:00,2.091,2.091,2.09095,2.091,147800000.0
2007-11-09 21:46:00,2.091,2.091,2.09095,2.091,132000000.0
2007-11-09 21:47:00,2.091,2.09115,2.091,2.09105,157200000.0
2007-11-09 21:48:00,2.09105,2.09105,2.09055,2.0909,783800003.0
2007-11-09 21:49:00,2.0909,2.09095,2.09085,2.0909,462799995.0
2007-11-09 21:50:00,2.09085,2.091,2.0907,2.0908,424200000.0
2007-11-09 21:51:00,2.09085,2.0909,2.09065,2.0908,343700000.0
2007-11-09 21:52:00,2.0908,2.0908,2.09055,2.0908,459800000.0
2007-11-09 21:53:00,2.09075,2.0909,2.09075,2.0909,397500000.0
2007-11-09 21:54:00,2.09095,2.09125,2.09095,2.09125,350000000.0
2007-11-09 21:55:00,2.09125,2.0914,2.09115,2.09115,363400000.0
2007-11-09 21:56:00,2.0912,2.0913,2.0905,2.09065,332500000.0
2007-11-09 21:57:00,2.0906,2.0908,2.09035,2.09075,680500000.0
2007-11-09 21:58:00,2.09075,2.09095,2.09065,2.09095,197400000.0
2007-11-09 21:59:00,2.09095,2.091,2.0907,2.0909,733600003.0
2007-11-09 22:00:00,2.0909,2.0909,2.09075,2.0908,462800007.0
2007-11-09 22:01:00,2.0908,2.091,2.0908,2.091,314400000.0
2007-11-09 22:02:00,2.091,2.0912,2.09095,2.0912,476400000.0
2007-11-09 22:03:00,2.0912,2.0912,2.09105,2.09105,200700000.0
2007-11-09 22:04:00,2.09105,2.0913,2.091,2.09115,379899998.0
2007-11-09 22:05:00,2.09115,2.0913,2.09115,2.0913,195700000.0
2007-11-09 22:06:00,2.0913,2.0913,2.09115,2.09125,586400000.0
2007-11-09 22:07:00,2.09125,2.0913,2.09115,2.0913,339600000.0
2007-11-09 22:08:00,2.0913,2.0916,2.09125,2.0915,279600000.0
2007-11-09 22:09:00,2.0915,2.09155,2.09145,2.0915,178000000.0
2007-11-09 22:10:00,2.0915,2.0915,2.09125,2.09125,235700000.0
2007-11-09 22:11:00,2.09125,2.09145,2.09125,2.09145,396900000.0
2007-11-09 22:12:00,2.09145,2.09145,2.09135,2.09145,345800002.0
2007-11-09 22:13:00,2.09145,2.0915,2.09135,2.09145,376000000.0
2007-11-09 22:14:00,2.09145,2.0915,2.09135,2.09135,283000003.0
2007-11-09 22:15:00,2.0913,2.0915,2.09125,2.0915,386800000.0
2007-11-09 22:16:00,2.09145,2.09165,2.09135,2.09155,699300008.0
2007-11-09 22:17:00,2.0916,2.09175,2.09155,2.09165,128000000.0
2007-11-09 22:18:00,2.09165,2.09165,2.09145,2.09155,232299999.0
2007-11-09 22:19:00,2.0916,2.0918,2.09155,2.0916,487400009.0
2007-11-09 22:20:00,2.09155,2.0916,2.09155,2.09155,76500000.0
2007-11-09 22:21:00,2.09155,2.0919,2.09155,2.09165,150200000.0
2007-11-09 22:22:00,2.09165,2.0918,2.09155,2.0918,347700003.0
2007-11-09 22:23:00,2.0918,2.0919,2.09175,2.0918,201200004.0
2007-11-09 22:24:00,2.0918,2.0919,2.0917,2.0919,270800007.0
2007-11-09 22:25:00,2.0919,2.0919,2.09185,2.09185,57600000.0
2007-11-09 22:26:00,2.09185,2.0919,2.0918,2.0919,135200000.0
2007-11-09 22:27:00,2.0919,2.0919,2.09175,2.09185,117699999.0
2007-11-09 22:28:00,2.09185,2.092,2.0918,2.0918,196600000.0
2007-11-09 22:29:00,2.0918,2.0919,2.0918,2.0919,232000000.0
2007-11-09 22:30:00,2.0919,2.0919,2.09165,2.09175,369700004.0
2007-11-09 22:31:00,2.0918,2.09185,2.09165,2.09185,584500003.0
2007-11-09 22:32:00,2.0918,2.09195,2.0918,2.0919,164900000.0
2007-11-09 22:33:00,2.0919,2.0919,2.09175,2.09175,164000000.0
2007-11-09 22:34:00,2.09195,2.0921,2.09185,2.092,252700000.0
2007-11-09 22:35:00,2.092,2.092,2.0917,2.0917,451899998.0
2007-11-09 22:36:00,2.0917,2.09195,2.0917,2.09185,347700000.0
2007-11-09 22:37:00,2.09185,2.09195,2.09175,2.09185,199700003.0
2007-11-09 22:38:00,2.09185,2.0919,2.0917,2.09175,400100000.0
2007-11-09 22:39:00,2.09175,2.09185,2.0917,2.0918,201200000.0
2007-11-09 22:40:00,2.09185,2.09185,2.09165,2.09175,263000000.0
2007-11-09 22:41:00,2.09175,2.09205,2.09165,2.0919,459500000.0
2007-11-09 22:42:00,2.09195,2.09245,2.0919,2.09225,315500000.0
2007-11-09 22:43:00,2.09225,2.09225,2.0916,2.0918,631699998.0
2007-11-09 22:44:00,2.0918,2.09185,2.09165,2.09175,317500000.0
2007-11-09 22:45:00,2.09175,2.0918,2.0915,2.0916,361300000.0
2007-11-09 22:46:00,2.0916,2.09165,2.0916,2.09165,115200000.0
2007-11-09 22:47:00,2.0916,2.0917,2.09155,2.0917,300900005.0
2007-11-09 22:48:00,2.09165,2.09195,2.09155,2.09155,467400001.0
2007-11-09 22:49:00,2.09155,2.09175,2.09145,2.09155,434400000.0
2007-11-09 22:50:00,2.09155,2.09155,2.0909,2.09115,377300000.0
2007-11-09 22:51:00,2.09105,2.09105,2.09085,2.09095,274000000.0
2007-11-09 22:52:00,2.09095,2.09095,2.09055,2.09075,394500000.0
2007-11-09 22:53:00,2.0907,2.09085,2.0906,2.09065,461299999.0
2007-11-09 22:54:00,2.0908,2.09105,2.0906,2.0906,352700000.0
2007-11-09 22:55:00,2.0906,2.09075,2.0906,2.09075,181200000.0
2007-11-09 22:56:00,2.09075,2.091,2.0907,2.09085,402000000.0
2007-11-09 22:57:00,2.09085,2.09105,2.0907,2.0908,357400000.0
2007-11-09 22:58:00,2.09085,2.09095,2.09055,2.09065,614200000.0
2007-11-09 22:59:00,2.09065,2.09125,2.0905,2.09125,359900000.0
2007-11-09 23:00:00,2.0909,2.09125,2.09065,2.09065,475200000.0
2007-11-09 23:01:00,2.09055,2.09064,2.09038,2.09039,155900001.0
2007-11-09 23:02:00,2.09033,2.09059,2.09015,2.09028,289300000.0
2007-11-09 23:03:00,2.09025,2.09039,2.09011,2.09035,319100001.0
2007-11-09 23:04:00,2.09035,2.09047,2.09017,2.09017,312899999.0
2007-11-09 23:05:00,2.09027,2.09047,2.09002,2.09024,295149999.0
2007-11-09 23:06:00,2.0901,2.09042,2.09003,2.09042,164800000.0
2007-11-09 23:07:00,2.09051,2.09064,2.09025,2.09025,201400001.0
2007-11-09 23:08:00,2.09016,2.09036,2.09007,2.09036,372600000.0
2007-11-09 23:09:00,2.09038,2.09047,2.09,2.0903,192500000.0
2007-11-09 23:10:00,2.09029,2.09062,2.09017,2.09029,209300000.0
2007-11-09 23:11:00,2.0903,2.09035,2.09025,2.09035,107000001.0
2007-11-09 23:12:00,2.0903,2.09048,2.09025,2.0904,325900000.0
2007-11-09 23:13:00,2.09034,2.09037,2.09002,2.0902,366650000.0
2007-11-09 23:14:00,2.09023,2.09051,2.09008,2.09036,202400000.0
2007-11-09 23:15:00,2.09036,2.09042,2.09016,2.09019,302800002.0
2007-11-09 23:16:00,2.09017,2.09033,2.09015,2.09025,168200000.0
2007-11-09 23:17:00,2.0901,2.09026,2.09002,2.09026,213600000.0
2007-11-09 23:18:00,2.09029,2.09039,2.09024,2.0903,53500000.0
2007-11-09 23:19:00,2.09029,2.09049,2.09028,2.09033,233799999.0
2007-11-09 23:20:00,2.09035,2.09037,2.09022,2.0903,95650001.0
2007-11-09 23:21:00,2.09035,2.09049,2.0903,2.09038,313199999.0
2007-11-09 23:22:00,2.09031,2.09038,2.09021,2.09026,375300000.0
2007-11-09 23:23:00,2.09028,2.0903,2.09007,2.09019,333900000.0
2007-11-09 23:24:00,2.09025,2.0903,2.09015,2.0902,359000000.0
2007-11-09 23:25:00,2.09016,2.09022,2.09007,2.09008,106800001.0
2007-11-09 23:26:00,2.09,2.09007,2.08969,2.08985,231350001.0
2007-11-09 23:27:00,2.08982,2.08995,2.0896,2.08972,666099999.0
2007-11-09 23:28:00,2.08978,2.08986,2.08969,2.08975,209800001.0
2007-11-09 23:29:00,2.08973,2.0898,2.08938,2.08944,632000005.0
2007-11-09 23:30:00,2.08928,2.08937,2.08895,2.08895,246599999.0
2007-11-09 23:31:00,2.08892,2.08941,2.08892,2.0894,627500000.0
2007-11-09 23:32:00,2.08957,2.08962,2.08934,2.08951,390100000.0
2007-11-09 23:33:00,2.08948,2.08954,2.08926,2.08937,720600000.0
2007-11-09 23:34:00,2.08926,2.08957,2.08913,2.08916,354350001.0
2007-11-09 23:35:00,2.08914,2.08926,2.08903,2.08903,250300002.0
2007-11-09 23:36:00,2.08915,2.08919,2.08897,2.08905,175800000.0
2007-11-09 23:37:00,2.08909,2.08923,2.08883,2.08883,400650001.0
2007-11-09 23:38:00,2.08886,2.08908,2.08886,2.08889,197299999.0
2007-11-09 23:39:00,2.08892,2.08904,2.08891,2.08899,126049999.0
2007-11-09 23:40:00,2.08884,2.08893,2.0885,2.08892,117700000.0
2007-11-09 23:41:00,2.08891,2.08913,2.08875,2.08904,86200000.0
2007-11-09 23:42:00,2.08882,2.08882,2.08804,2.08821,184000001.0
2007-11-09 23:43:00,2.08815,2.08865,2.08815,2.08865,97300000.0
2007-11-09 23:44:00,2.0888,2.08897,2.08866,2.08876,386700001.0
2007-11-09 23:45:00,2.08871,2.08881,2.08858,2.08869,371500001.0
2007-11-09 23:46:00,2.08868,2.08901,2.08862,2.08878,374000001.0
2007-11-09 23:47:00,2.08884,2.08908,2.08884,2.08897,122800000.0
2007-11-09 23:48:00,2.08904,2.08909,2.08882,2.08892,121150000.0
2007-11-09 23:49:00,2.08893,2.08941,2.08893,2.08941,297200000.0
2007-11-09 23:50:00,2.08943,2.08947,2.08928,2.0893,175600000.0
2007-11-09 23:51:00,2.08933,2.08968,2.08933,2.0895,280100000.0
2007-11-09 23:52:00,2.08952,2.08965,2.08952,2.08957,228900000.0
2007-11-09 23:53:00,2.08953,2.08963,2.08936,2.08943,326900000.0
2007-11-09 23:54:00,2.08942,2.08968,2.08942,2.08946,171700002.0
2007-11-09 23:55:00,2.08931,2.08966,2.08931,2.08944,121349999.0
2007-11-09 23:56:00,2.08945,2.0895,2.0893,2.0894,325800000.0
2007-11-09 23:57:00,2.08946,2.08993,2.08939,2.08957,522100000.0
2007-11-09 23:58:00,2.08954,2.08995,2.08941,2.08995,308100001.0
2007-11-09 23:59:00,2.08993,2.08993,2.08956,2.08956,354600001.0
2007-11-12 00:00:00,2.0828,2.0828,2.0827,2.0828,675299995.0
2007-11-12 00:01:00,2.0827,2.0832,2.0827,2.0832,675299995.0
2007-11-12 00:02:00,2.0831,2.0832,2.0831,2.0832,675299995.0
2007-11-12 00:03:00,2.0834,2.0839,2.0834,2.0835,675299995.0
2007-11-12 00:04:00,2.0833,2.0835,2.0832,2.0835,675299995.0
2007-11-12 00:05:00,2.0836,2.0838,2.0836,2.0838,675299995.0
2007-11-12 00:06:00,2.0837,2.0837,2.0836,2.0836,675299995.0
2007-11-12 00:07:00,2.0834,2.0837,2.0834,2.0836,675299995.0
2007-11-12 00:08:00,2.0837,2.0842,2.0837,2.0842,675299995.0
2007-11-12 00:09:00,2.0843,2.0843,2.0842,2.0843,675299995.0
2007-11-12 00:10:00,2.0846,2.0846,2.0842,2.0845,675299995.0
2007-11-12 00:11:00,2.0844,2.0845,2.0839,2.0843,675299995.0
2007-11-12 00:12:00,2.0844,2.0844,2.0843,2.0843,675299995.0
2007-11-12 00:13:00,2.0844,2.0844,2.0843,2.0844,675299995.0
2007-11-12 00:14:00,2.0845,2.0847,2.0845,2.0846,675299995.0
2007-11-12 00:15:00,2.0847,2.0848,2.0844,2.0848,675299995.0
2007-11-12 00:16:00,2.0846,2.0847,2.0844,2.0844,675299995.0
2007-11-12 00:17:00,2.0843,2.0843,2.0841,2.0841,675299995.0
2007-11-12 00:18:00,2.084,2.0842,2.084,2.084,675299995.0
2007-11-12 00:19:00,2.0839,2.084,2.0835,2.0836,675299995.0
2007-11-12 00:20:00,2.0837,2.0838,2.0835,2.0835,675299995.0
2007-11-12 00:21:00,2.0836,2.0841,2.0834,2.0841,675299995.0
2007-11-12 00:22:00,2.0842,2.0844,2.0842,2.0843,675299995.0
2007-11-12 00:23:00,2.0844,2.0848,2.0844,2.0845,675299995.0
2007-11-12 00:24:00,2.0846,2.0846,2.0845,2.0846,675299995.0
2007-11-12 00:25:00,2.0845,2.0851,2.0845,2.085,675299995.0
2007-11-12 00:26:00,2.0851,2.0853,2.085,2.0853,675299995.0
2007-11-12 00:27:00,2.0855,2.0855,2.0851,2.0851,675299995.0
2007-11-12 00:28:00,2.085,2.0853,2.0849,2.0853,675299995.0
2007-11-12 00:29:00,2.0852,2.0853,2.0849,2.085,675299995.0
2007-11-12 00:30:00,2.0852,2.0855,2.085,2.085,675299995.0
2007-11-12 00:32:00,2.0855,2.0855,2.0855,2.0855,675299995.0
2007-11-12 00:34:00,2.0857,2.0858,2.0857,2.0858,675299995.0
2007-11-12 00:35:00,2.0859,2.0861,2.0859,2.0861,675299995.0
2007-11-12 00:36:00,2.0858,2.0859,2.0857,2.0857,675299995.0
2007-11-12 00:37:00,2.0858,2.0858,2.0858,2.0858,675299995.0
2007-11-12 00:38:00,2.086,2.086,2.0858,2.086,675299995.0
2007-11-12 00:39:00,2.0859,2.0859,2.0858,2.0858,675299995.0
2007-11-12 00:40:00,2.0859,2.0859,2.0856,2.0856,675299995.0
2007-11-12 00:41:00,2.0857,2.0859,2.0856,2.0859,675299995.0
2007-11-12 00:42:00,2.0858,2.0858,2.0856,2.0856,675299995.0
2007-11-12 00:43:00,2.0857,2.0858,2.0856,2.0858,675299995.0
2007-11-12 00:44:00,2.0857,2.0859,2.0857,2.0859,675299995.0
2007-11-12 00:45:00,2.0858,2.086,2.0858,2.086,675299995.0
2007-11-12 00:46:00,2.0861,2.0865,2.086,2.0865,675299995.0
2007-11-12 00:47:00,2.0864,2.0867,2.0864,2.0867,675299995.0
2007-11-12 00:48:00,2.087,2.087,2.0865,2.0865,675299995.0
2007-11-12 00:49:00,2.0866,2.0867,2.0865,2.0866,675299995.0
2007-11-12 00:50:00,2.0864,2.0865,2.0863,2.0863,675299995.0
2007-11-12 00:51:00,2.0862,2.0865,2.0862,2.0864,675299995.0
2007-11-12 00:52:00,2.0865,2.0866,2.0864,2.0864,675299995.0
2007-11-12 00:53:00,2.0866,2.0866,2.0866,2.0866,675299995.0
2007-11-12 00:54:00,2.0864,2.0865,2.0862,2.0863,675299995.0
2007-11-12 00:55:00,2.0864,2.0865,2.0857,2.0857,675299995.0
2007-11-12 00:56:00,2.0856,2.0859,2.0855,2.0859,675299995.0
2007-11-12 00:57:00,2.0861,2.0862,2.0857,2.0857,675299995.0
2007-11-12 00:58:00,2.0859,2.086,2.0855,2.0856,675299995.0
2007-11-12 00:59:00,2.0855,2.0862,2.0855,2.0858,675299995.0
2007-11-12 01:00:00,2.0855,2.0857,2.0855,2.0857,675299995.0
2007-11-12 01:01:00,2.0858,2.0859,2.0858,2.0858,675299995.0
2007-11-12 01:02:00,2.0859,2.0859,2.0855,2.0857,675299995.0
2007-11-12 01:03:00,2.0858,2.0859,2.0855,2.0855,675299995.0
2007-11-12 01:04:00,2.0856,2.0857,2.0854,2.0855,675299995.0
2007-11-12 01:05:00,2.0857,2.0857,2.0856,2.0856,675299995.0
2007-11-12 01:07:00,2.0854,2.0856,2.0851,2.0851,675299995.0
2007-11-12 01:08:00,2.0849,2.0851,2.0848,2.085,675299995.0
2007-11-12 01:09:00,2.0849,2.0849,2.0844,2.0848,675299995.0
2007-11-12 01:10:00,2.0849,2.085,2.0849,2.0849,675299995.0
2007-11-12 01:11:00,2.0848,2.0851,2.0848,2.0848,675299995.0
2007-11-12 01:12:00,2.0849,2.0849,2.0847,2.0848,675299995.0
2007-11-12 01:13:00,2.0847,2.0847,2.0847,2.0847,675299995.0
2007-11-12 01:14:00,2.0846,2.0846,2.0842,2.0844,675299995.0
2007-11-12 01:15:00,2.0845,2.0848,2.0845,2.0847,675299995.0
2007-11-12 01:16:00,2.0846,2.0849,2.0846,2.0849,675299995.0
2007-11-12 01:17:00,2.0851,2.0852,2.0848,2.0848,675299995.0
2007-11-12 01:18:00,2.0847,2.0849,2.0844,2.0849,675299995.0
2007-11-12 01:19:00,2.0847,2.0849,2.0846,2.0849,675299995.0
2007-11-12 01:20:00,2.085,2.0853,2.085,2.0851,675299995.0
2007-11-12 01:21:00,2.0854,2.0856,2.0851,2.0856,675299995.0
2007-11-12 01:22:00,2.0855,2.0856,2.0855,2.0855,675299995.0
2007-11-12 01:23:00,2.0854,2.0857,2.0852,2.0857,675299995.0
2007-11-12 01:24:00,2.0856,2.0857,2.0853,2.0853,675299995.0
2007-11-12 01:25:00,2.0857,2.0857,2.0853,2.0854,675299995.0
2007-11-12 01:26:00,2.0853,2.0855,2.0853,2.0855,675299995.0
2007-11-12 01:27:00,2.0857,2.0857,2.0856,2.0856,675299995.0
2007-11-12 01:29:00,2.0857,2.0857,2.0855,2.0855,675299995.0
2007-11-12 01:30:00,2.0856,2.0856,2.0856,2.0856,675299995.0
2007-11-12 01:31:00,2.0854,2.0855,2.0854,2.0855,675299995.0
2007-11-12 01:32:00,2.0853,2.0854,2.0849,2.085,675299995.0
2007-11-12 01:33:00,2.0849,2.0851,2.0849,2.0851,675299995.0
2007-11-12 01:34:00,2.085,2.0851,2.0847,2.0851,675299995.0
2007-11-12 01:35:00,2.0849,2.085,2.0848,2.0848,675299995.0
2007-11-12 01:36:00,2.0849,2.0853,2.0849,2.0851,675299995.0
2007-11-12 01:37:00,2.0852,2.0852,2.085,2.0851,675299995.0
2007-11-12 01:38:00,2.0852,2.0857,2.0852,2.0853,675299995.0
2007-11-12 01:39:00,2.0852,2.0852,2.085,2.085,675299995.0
2007-11-12 01:40:00,2.0848,2.0849,2.0848,2.0849,675299995.0
2007-11-12 01:41:00,2.0848,2.085,2.0848,2.0849,675299995.0
2007-11-12 01:42:00,2.0846,2.0848,2.0846,2.0848,675299995.0
2007-11-12 01:43:00,2.0849,2.0849,2.0848,2.0848,675299995.0
2007-11-12 01:44:00,2.0849,2.0849,2.0848,2.0848,675299995.0
2007-11-12 01:45:00,2.0849,2.085,2.0848,2.085,675299995.0
2007-11-12 01:46:00,2.0849,2.0849,2.0849,2.0849,675299995.0
2007-11-12 01:47:00,2.0848,2.0849,2.0848,2.0849,675299995.0
2007-11-12 01:48:00,2.0848,2.0849,2.0846,2.0846,675299995.0
2007-11-12 01:49:00,2.0845,2.0845,2.0844,2.0844,675299995.0
2007-11-12 01:50:00,2.0843,2.0844,2.0838,2.0843,675299995.0
2007-11-12 01:51:00,2.0842,2.0844,2.084,2.0843,675299995.0
2007-11-12 01:52:00,2.0844,2.0848,2.0843,2.0846,675299995.0
2007-11-12 01:53:00,2.0847,2.0849,2.0844,2.0845,675299995.0
2007-11-12 01:54:00,2.0846,2.0846,2.0845,2.0845,675299995.0
2007-11-12 01:55:00,2.0844,2.0844,2.0837,2.084,675299995.0
2007-11-12 01:56:00,2.0837,2.084,2.0834,2.0834,675299995.0
2007-11-12 01:57:00,2.0835,2.0836,2.0832,2.0834,675299995.0
2007-11-12 01:58:00,2.0835,2.0835,2.0833,2.0834,675299995.0
2007-11-12 01:59:00,2.0833,2.0839,2.0833,2.0837,675299995.0
2007-11-12 02:00:00,2.0858,2.0858,2.0855,2.0858,675299995.0
2007-11-12 02:01:00,2.0858,2.0859,2.0858,2.0859,48000000.0
2007-11-12 02:02:00,2.0859,2.0859,2.08555,2.08565,500550000.0
2007-11-12 02:03:00,2.08565,2.0857,2.0856,2.0857,110150000.0
2007-11-12 02:04:00,2.0857,2.0859,2.0856,2.0856,44100000.0
2007-11-12 02:05:00,2.0856,2.0856,2.0855,2.0856,119600000.0
2007-11-12 02:06:00,2.0856,2.0856,2.0856,2.0856,7800000.0
2007-11-12 02:07:00,2.0856,2.0856,2.0849,2.085,164700000.0
2007-11-12 02:08:00,2.085,2.085,2.08465,2.0848,332500001.0
2007-11-12 02:09:00,2.0848,2.0848,2.0842,2.0848,965999999.0
2007-11-12 02:10:00,2.0848,2.08485,2.0848,2.0848,517400000.0
2007-11-12 02:11:00,2.0848,2.08505,2.0848,2.085,168900000.0
2007-11-12 02:12:00,2.085,2.085,2.0849,2.0849,14100000.0
2007-11-12 02:13:00,2.0849,2.0849,2.0849,2.0849,6900000.0
2007-11-12 02:14:00,2.0849,2.0849,2.0843,2.0844,124000001.0
2007-11-12 02:15:00,2.0844,2.0847,2.0844,2.0846,358800001.0
2007-11-12 02:16:00,2.0846,2.0851,2.08455,2.0851,362449997.0
2007-11-12 02:17:00,2.0852,2.0852,2.085,2.0851,585700002.0
2007-11-12 02:18:00,2.0849,2.0849,2.0846,2.0848,612199999.0
2007-11-12 02:19:00,2.0848,2.0849,2.0846,2.0849,297600000.0
2007-11-12 02:20:00,2.0849,2.0852,2.0849,2.085,358499998.0
2007-11-12 02:21:00,2.08535,2.08555,2.08515,2.08555,168100000.0
2007-11-12 02:22:00,2.08555,2.0856,2.08545,2.0855,203300000.0
2007-11-12 02:23:00,2.0855,2.08565,2.0854,2.08565,396200000.0
2007-11-12 02:24:00,2.08565,2.08565,2.08515,2.08515,283200001.0
2007-11-12 02:25:00,2.0853,2.0856,2.0851,2.0851,353500000.0
2007-11-12 02:26:00,2.0852,2.0854,2.08515,2.08515,121100000.0
2007-11-12 02:27:00,2.08525,2.0856,2.08525,2.0855,277000001.0
2007-11-12 02:28:00,2.08555,2.08555,2.08555,2.08555,2000000.0
2007-11-12 02:29:00,2.08555,2.08575,2.08545,2.08545,55200000.0
2007-11-12 02:30:00,2.08545,2.08555,2.08545,2.08555,16200000.0
2007-11-12 02:31:00,2.08545,2.08555,2.0854,2.08555,6000000.0
2007-11-12 02:32:00,2.0853,2.08555,2.08505,2.08505,40000000.0
2007-11-12 02:33:00,2.08505,2.08505,2.08505,2.08505,15600000.0
2007-11-12 02:34:00,2.08505,2.08505,2.08465,2.08495,108800000.0
2007-11-12 02:35:00,2.0849,2.08495,2.0847,2.08475,95600000.0
2007-11-12 02:36:00,2.0847,2.0852,2.0847,2.08515,235200000.0
2007-11-12 02:37:00,2.08515,2.08515,2.0849,2.085,69500000.0
2007-11-12 02:38:00,2.085,2.08545,2.085,2.08515,154700000.0
2007-11-12 02:39:00,2.08515,2.08515,2.0849,2.0849,142700000.0
2007-11-12 02:40:00,2.0849,2.0849,2.08475,2.08485,131000000.0
2007-11-12 02:41:00,2.08485,2.08485,2.0847,2.08475,357599998.0
2007-11-12 02:42:00,2.08475,2.08515,2.0847,2.08475,141700000.0
2007-11-12 02:43:00,2.08485,2.08485,2.0847,2.08485,20600000.0
2007-11-12 02:44:00,2.08485,2.08485,2.08475,2.08475,77800000.0
2007-11-12 02:45:00,2.08475,2.08495,2.08475,2.0849,227199999.0
2007-11-12 02:46:00,2.08495,2.08495,2.0848,2.0848,155600000.0
2007-11-12 02:47:00,2.0848,2.08485,2.08475,2.0848,151200000.0
2007-11-12 02:48:00,2.08475,2.0848,2.08455,2.08455,96400000.0
2007-11-12 02:49:00,2.08455,2.08455,2.08435,2.0844,125800000.0
2007-11-12 02:50:00,2.0844,2.0844,2.08395,2.0843,531600000.0
2007-11-12 02:51:00,2.0843,2.0844,2.08415,2.0842,735100000.0
2007-11-12 02:52:00,2.0842,2.0848,2.0842,2.08455,393200000.0
2007-11-12 02:53:00,2.08455,2.0847,2.08435,2.0845,466400006.0
2007-11-12 02:54:00,2.08445,2.0846,2.08435,2.0844,580200000.0
2007-11-12 02:55:00,2.0844,2.0844,2.0836,2.0839,337600000.0
2007-11-12 02:56:00,2.0839,2.0839,2.08355,2.08355,396699998.0
2007-11-12 02:57:00,2.08355,2.08355,2.083,2.0833,387100000.0
2007-11-12 02:58:00,2.0833,2.0834,2.08325,2.08325,150800000.0
2007-11-12 02:59:00,2.08325,2.0837,2.0832,2.08355,447199999.0
2007-11-12 03:00:00,2.0836,2.0836,2.08245,2.08295,352800000.0
2007-11-12 03:01:00,2.08295,2.08295,2.0825,2.0825,236000000.0
2007-11-12 03:02:00,2.08265,2.083,2.08255,2.08255,580400000.0
2007-11-12 03:03:00,2.08265,2.0831,2.08265,2.0831,124800000.0
2007-11-12 03:04:00,2.0831,2.08325,2.08295,2.0832,236899999.0
2007-11-12 03:05:00,2.0831,2.0831,2.08295,2.08295,50800000.0
2007-11-12 03:06:00,2.08295,2.08315,2.08275,2.08295,91900000.0
2007-11-12 03:07:00,2.08295,2.08295,2.0827,2.0827,225800000.0
2007-11-12 03:08:00,2.08265,2.08275,2.08265,2.08275,203699993.0
2007-11-12 03:09:00,2.08275,2.08275,2.082,2.0822,346300000.0
2007-11-12 03:10:00,2.0822,2.0822,2.08175,2.08175,364800000.0
2007-11-12 03:11:00,2.08175,2.082,2.08175,2.0819,216300000.0
2007-11-12 03:12:00,2.0819,2.0823,2.0818,2.08225,392300000.0
2007-11-12 03:13:00,2.08225,2.08275,2.0822,2.0825,313000001.0
2007-11-12 03:14:00,2.0825,2.08265,2.08215,2.08215,303399998.0
2007-11-12 03:15:00,2.08225,2.0832,2.08225,2.0831,308100000.0
2007-11-12 03:16:00,2.0831,2.0836,2.08305,2.0833,395700002.0
2007-11-12 03:17:00,2.0833,2.0833,2.0828,2.08285,327600000.0
2007-11-12 03:18:00,2.08275,2.083,2.0827,2.08285,397200000.0
2007-11-12 03:19:00,2.08285,2.083,2.08265,2.0829,153102000.0
2007-11-12 03:20:00,2.0829,2.0829,2.08255,2.08265,897300000.0
2007-11-12 03:21:00,2.08265,2.0831,2.08265,2.0831,401100000.0
2007-11-12 03:22:00,2.0831,2.0834,2.08305,2.0833,584200000.0
2007-11-12 03:23:00,2.0833,2.0836,2.0833,2.0835,419900000.0
2007-11-12 03:24:00,2.0836,2.0837,2.0834,2.08365,260200000.0
2007-11-12 03:25:00,2.08365,2.08385,2.08365,2.0838,195968151.0
2007-11-12 03:26:00,2.0838,2.0838,2.08355,2.08355,157268154.0
2007-11-12 03:27:00,2.0836,2.0836,2.08315,2.0833,425299997.0
2007-11-12 03:28:00,2.0833,2.0834,2.0832,2.0834,304799999.0
2007-11-12 03:29:00,2.0834,2.0838,2.08325,2.08365,271200000.0
2007-11-12 03:30:00,2.0837,2.0837,2.0836,2.0837,39200000.0
2007-11-12 03:31:00,2.0836,2.0837,2.0836,2.0836,217400000.0
2007-11-12 03:32:00,2.08365,2.08375,2.08365,2.0837,374400005.0
2007-11-12 03:33:00,2.08375,2.08385,2.0836,2.08385,479000004.0
2007-11-12 03:34:00,2.08385,2.08385,2.08365,2.08375,373199999.0
2007-11-12 03:35:00,2.08375,2.0839,2.08375,2.0839,381800005.0
2007-11-12 03:36:00,2.0839,2.08415,2.0839,2.0841,136800000.0
2007-11-12 03:37:00,2.08415,2.08415,2.084,2.084,99900000.0
2007-11-12 03:38:00,2.084,2.08415,2.08395,2.08405,375600000.0
2007-11-12 03:39:00,2.0841,2.08415,2.08405,2.08415,397000000.0
2007-11-12 03:40:00,2.08415,2.0842,2.08405,2.0841,148000000.0
2007-11-12 03:41:00,2.0841,2.0843,2.0841,2.08425,658600001.0
2007-11-12 03:42:00,2.08425,2.08425,2.0839,2.084,243500001.0
2007-11-12 03:43:00,2.0839,2.0841,2.0837,2.0838,227500004.0
2007-11-12 03:44:00,2.0837,2.08375,2.0836,2.08365,193500000.0
2007-11-12 03:45:00,2.08365,2.08365,2.08355,2.08355,178400000.0
2007-11-12 03:46:00,2.08355,2.0836,2.08345,2.0836,70400000.0
2007-11-12 03:47:00,2.08355,2.0836,2.08345,2.08355,140800000.0
2007-11-12 03:48:00,2.08355,2.08355,2.08335,2.08345,174199996.0
2007-11-12 03:49:00,2.08355,2.08355,2.08345,2.08355,48800000.0
2007-11-12 03:50:00,2.0836,2.08365,2.0836,2.08365,32000000.0
2007-11-12 03:51:00,2.08365,2.084,2.08365,2.084,337600000.0
2007-11-12 03:52:00,2.084,2.084,2.0836,2.08385,672900002.0
2007-11-12 03:53:00,2.08385,2.08385,2.0836,2.0836,237600000.0
2007-11-12 03:54:00,2.0836,2.0837,2.0835,2.0836,629499999.0
2007-11-12 03:55:00,2.08355,2.0836,2.0828,2.083,850400000.0
2007-11-12 03:56:00,2.08295,2.083,2.08225,2.0825,398100000.0
2007-11-12 03:57:00,2.0825,2.0828,2.08225,2.08225,693250000.0
2007-11-12 03:58:00,2.08225,2.08265,2.08225,2.0826,190700000.0
2007-11-12 03:59:00,2.0826,2.08275,2.0826,2.0827,271200000.0
2007-11-12 04:00:00,2.0827,2.083,2.0827,2.0827,380499999.0
2007-11-12 04:01:00,2.0827,2.0828,2.08265,2.0828,324900000.0
2007-11-12 04:02:00,2.0828,2.0828,2.0824,2.08245,352800000.0
2007-11-12 04:03:00,2.08245,2.08245,2.08235,2.0824,145300000.0
2007-11-12 04:04:00,2.0825,2.0827,2.08245,2.08245,213200000.0
2007-11-12 04:05:00,2.08245,2.0827,2.08245,2.0827,92800000.0
2007-11-12 04:06:00,2.0827,2.0827,2.08225,2.08225,217900000.0
2007-11-12 04:07:00,2.08225,2.08225,2.0822,2.08225,71400000.0
2007-11-12 04:08:00,2.08225,2.08225,2.0818,2.0819,118800000.0
2007-11-12 04:09:00,2.08185,2.082,2.0817,2.08195,457000000.0
2007-11-12 04:10:00,2.08195,2.0821,2.0819,2.0821,241400000.0
2007-11-12 04:11:00,2.0821,2.08225,2.082,2.0822,230000000.0
2007-11-12 04:12:00,2.0822,2.0824,2.08215,2.08225,247799999.0
2007-11-12 04:13:00,2.08225,2.0823,2.0822,2.0822,76200000.0
2007-11-12 04:14:00,2.0822,2.0823,2.0822,2.0823,254400000.0
2007-11-12 04:15:00,2.0823,2.0826,2.0822,2.08225,300500000.0
2007-11-12 04:16:00,2.0824,2.0825,2.08215,2.08225,167200000.0
2007-11-12 04:17:00,2.08215,2.08235,2.08215,2.08235,212499998.0
2007-11-12 04:18:00,2.08235,2.0825,2.0823,2.0823,90000000.0
2007-11-12 04:19:00,2.0823,2.0828,2.08225,2.0827,364900000.0
2007-11-12 04:20:00,2.0827,2.083,2.08255,2.083,214200000.0
2007-11-12 04:21:00,2.083,2.0833,2.083,2.0831,288900000.0
2007-11-12 04:22:00,2.0833,2.0836,2.08295,2.0836,300600002.0
2007-11-12 04:23:00,2.0836,2.0836,2.0834,2.0835,254300000.0
2007-11-12 04:24:00,2.0836,2.0837,2.0835,2.08355,228400000.0
2007-11-12 04:25:00,2.08355,2.0836,2.0834,2.08345,110300000.0
2007-11-12 04:26:00,2.08335,2.0837,2.08335,2.0837,150900000.0
2007-11-12 04:27:00,2.0837,2.0837,2.08345,2.0837,169500000.0
2007-11-12 04:28:00,2.0837,2.0837,2.08335,2.08345,208300000.0
2007-11-12 04:29:00,2.08335,2.08345,2.08335,2.08345,250600000.0
2007-11-12 04:30:00,2.08345,2.0837,2.08345,2.0837,252400000.0
2007-11-12 04:31:00,2.0837,2.0837,2.08355,2.08365,235100009.0
2007-11-12 04:32:00,2.08365,2.0838,2.08345,2.0837,313000000.0
2007-11-12 04:33:00,2.0836,2.0837,2.08345,2.08355,359000000.0
2007-11-12 04:34:00,2.0836,2.0836,2.08355,2.08355,290400010.0
2007-11-12 04:35:00,2.08355,2.08355,2.08355,2.08355,201000004.0
2007-11-12 04:36:00,2.08355,2.08355,2.08355,2.08355,367400020.0
2007-11-12 04:37:00,2.08355,2.0838,2.08355,2.08365,246100003.0
2007-11-12 04:38:00,2.08375,2.08375,2.0837,2.08375,39800000.0
2007-11-12 04:39:00,2.08375,2.084,2.0837,2.084,120600000.0
2007-11-12 04:40:00,2.084,2.084,2.08375,2.0838,124299999.0
2007-11-12 04:41:00,2.084,2.084,2.08375,2.0838,252200009.0
2007-11-12 04:42:00,2.0839,2.0842,2.08385,2.0842,296000000.0
2007-11-12 04:43:00,2.0842,2.0843,2.08405,2.08405,132200000.0
2007-11-12 04:44:00,2.08405,2.0844,2.08405,2.0842,142100000.0
2007-11-12 04:45:00,2.08405,2.0843,2.08405,2.0843,110900000.0
2007-11-12 04:46:00,2.0843,2.0843,2.0841,2.0842,209300000.0
2007-11-12 04:47:00,2.0842,2.0843,2.08405,2.0842,234400000.0
2007-11-12 04:48:00,2.0842,2.0842,2.08385,2.08405,153500000.0
2007-11-12 04:49:00,2.08405,2.0842,2.08395,2.08405,162600000.0
2007-11-12 04:50:00,2.08405,2.0845,2.08405,2.08405,374999995.0
2007-11-12 04:51:00,2.08405,2.0841,2.0836,2.0836,430100000.0
2007-11-12 04:52:00,2.0836,2.0837,2.08355,2.0837,161800000.0
2007-11-12 04:53:00,2.0837,2.0837,2.08345,2.08345,286900000.0
2007-11-12 04:54:00,2.08345,2.0836,2.08345,2.0836,241900002.0
2007-11-12 04:55:00,2.0836,2.0836,2.0832,2.0833,321599999.0
2007-11-12 04:56:00,2.0833,2.0834,2.0832,2.0833,222400000.0
2007-11-12 04:57:00,2.0833,2.0834,2.08315,2.0832,111100000.0
2007-11-12 04:58:00,2.0832,2.0836,2.0832,2.0835,322599999.0
2007-11-12 04:59:00,2.0835,2.0836,2.0832,2.0832,301700000.0
2007-11-12 05:00:00,2.0832,2.0834,2.0831,2.0831,349600000.0
2007-11-12 05:01:00,2.0831,2.0835,2.083,2.083,421900000.0
2007-11-12 05:02:00,2.0831,2.0831,2.08255,2.08265,547700000.0
2007-11-12 05:03:00,2.0827,2.0827,2.08245,2.08245,73600000.0
2007-11-12 05:04:00,2.0828,2.0832,2.0828,2.0832,105600000.0
2007-11-12 05:05:00,2.08315,2.0833,2.08305,2.08315,189000000.0
2007-11-12 05:06:00,2.08315,2.0834,2.08315,2.0833,394500000.0
2007-11-12 05:07:00,2.0834,2.08355,2.0833,2.08355,342700000.0
2007-11-12 05:08:00,2.08355,2.0836,2.08325,2.0836,466549995.0
2007-11-12 05:09:00,2.08355,2.0841,2.08355,2.0838,385799998.0
2007-11-12 05:10:00,2.0838,2.084,2.08365,2.08365,287000000.0
2007-11-12 05:11:00,2.08355,2.0837,2.08345,2.0837,882300005.0
2007-11-12 05:12:00,2.0837,2.0837,2.0834,2.0834,586500000.0
2007-11-12 05:13:00,2.0834,2.0835,2.08335,2.0834,161600000.0
2007-11-12 05:14:00,2.08335,2.08335,2.0833,2.0833,149600000.0
2007-11-12 05:15:00,2.0833,2.0833,2.08275,2.0828,505400001.0
2007-11-12 05:16:00,2.0828,2.0828,2.08275,2.08275,196700000.0
2007-11-12 05:17:00,2.08275,2.08275,2.0825,2.0825,216000000.0
2007-11-12 05:18:00,2.0825,2.0826,2.08245,2.0825,312699997.0
2007-11-12 05:19:00,2.0825,2.0828,2.0823,2.0826,220000000.0
2007-11-12 05:20:00,2.0826,2.08275,2.0823,2.0823,388300000.0
2007-11-12 05:21:00,2.0823,2.08245,2.0823,2.0824,229600000.0
2007-11-12 05:22:00,2.0824,2.08255,2.0823,2.08255,50400000.0
2007-11-12 05:23:00,2.08255,2.08255,2.0823,2.0823,52400000.0
2007-11-12 05:24:00,2.0823,2.0829,2.08225,2.0827,309900000.0
2007-11-12 05:25:00,2.0827,2.0827,2.0822,2.08245,349100000.0
2007-11-12 05:26:00,2.08245,2.0829,2.0824,2.08245,101300000.0
2007-11-12 05:27:00,2.0824,2.0826,2.0824,2.08245,109700000.0
2007-11-12 05:28:00,2.0825,2.0825,2.0822,2.0822,121500000.0
2007-11-12 05:29:00,2.08225,2.0823,2.0822,2.08225,130400000.0
2007-11-12 05:30:00,2.08225,2.08225,2.08205,2.08215,183700000.0
2007-11-12 05:31:00,2.08215,2.0823,2.0821,2.0821,191100000.0
2007-11-12 05:32:00,2.0821,2.0821,2.08085,2.081,384800000.0
2007-11-12 05:33:00,2.081,2.081,2.08015,2.08015,290400000.0
2007-11-12 05:34:00,2.08015,2.08015,2.07915,2.0792,556499998.0
2007-11-12 05:35:00,2.0792,2.0796,2.0791,2.07945,451300000.0
2007-11-12 05:36:00,2.07945,2.0795,2.07925,2.07935,450800000.0
2007-11-12 05:37:00,2.07935,2.0795,2.0792,2.0792,504999999.0
2007-11-12 05:38:00,2.0792,2.0799,2.0791,2.0796,351500000.0
2007-11-12 05:39:00,2.07965,2.0801,2.07935,2.08,657999996.0
2007-11-12 05:40:00,2.08,2.08045,2.0799,2.0802,322600000.0
2007-11-12 05:41:00,2.0802,2.0806,2.0797,2.0797,486899999.0
2007-11-12 05:42:00,2.0797,2.0798,2.079,2.07945,356000000.0
2007-11-12 05:43:00,2.07945,2.08,2.0791,2.0797,396900000.0
2007-11-12 05:44:00,2.0797,2.0797,2.07905,2.0792,202000000.0
2007-11-12 05:45:00,2.0792,2.0792,2.079,2.079,233600000.0
2007-11-12 05:46:00,2.079,2.07965,2.0787,2.07905,434900000.0
2007-11-12 05:47:00,2.07915,2.0795,2.07905,2.0793,567600001.0
2007-11-12 05:48:00,2.0793,2.0793,2.0792,2.0793,281200000.0
2007-11-12 05:49:00,2.0793,2.07945,2.079,2.0793,268900000.0
2007-11-12 05:50:00,2.0793,2.0795,2.0791,2.0793,476000000.0
2007-11-12 05:51:00,2.0793,2.0799,2.07925,2.07985,340700000.0
2007-11-12 05:52:00,2.07985,2.0802,2.07985,2.08005,187100000.0
2007-11-12 05:53:00,2.08015,2.0804,2.08005,2.0802,377700000.0
2007-11-12 05:54:00,2.0802,2.0806,2.07995,2.08,520100000.0
2007-11-12 05:55:00,2.08,2.0805,2.07995,2.0805,242700000.0
2007-11-12 05:56:00,2.0806,2.0811,2.0806,2.0811,463299997.0
2007-11-12 05:57:00,2.0811,2.0812,2.08075,2.08075,450700000.0
2007-11-12 05:58:00,2.08075,2.0808,2.0806,2.0807,321100000.0
2007-11-12 05:59:00,2.0807,2.0807,2.0802,2.0802,157400000.0
2007-11-12 06:00:00,2.0802,2.0804,2.07995,2.08025,391600004.0
2007-11-12 06:01:00,2.08025,2.08045,2.08,2.08025,317500000.0
2007-11-12 06:02:00,2.08025,2.08045,2.08015,2.08045,78900000.0
2007-11-12 06:03:00,2.08045,2.08045,2.0802,2.0804,122600000.0
2007-11-12 06:04:00,2.0804,2.0805,2.08035,2.08045,69700000.0
2007-11-12 06:05:00,2.08045,2.08045,2.08025,2.08025,265100000.0
2007-11-12 06:06:00,2.08025,2.0803,2.08015,2.08025,109800001.0
2007-11-12 06:07:00,2.08025,2.08045,2.08025,2.08045,61600000.0
2007-11-12 06:08:00,2.08045,2.0805,2.08025,2.0805,82000001.0
2007-11-12 06:09:00,2.08045,2.0805,2.08045,2.08045,92800000.0
2007-11-12 06:10:00,2.0805,2.0805,2.0801,2.08015,141900000.0
2007-11-12 06:11:00,2.08015,2.08045,2.08015,2.0802,146200000.0
2007-11-12 06:12:00,2.0802,2.08025,2.08005,2.08005,56100000.0
2007-11-12 06:13:00,2.08,2.0801,2.0798,2.0798,241700000.0
2007-11-12 06:14:00,2.07995,2.08,2.0798,2.07995,75200000.0
2007-11-12 06:15:00,2.07985,2.07995,2.07985,2.07995,72500000.0
2007-11-12 06:16:00,2.0799,2.08,2.0795,2.07955,170000000.0
2007-11-12 06:17:00,2.07955,2.07955,2.07925,2.0793,286400000.0
2007-11-12 06:18:00,2.07925,2.07925,2.07845,2.07845,337100000.0
2007-11-12 06:19:00,2.07845,2.0786,2.07845,2.0785,219500000.0
2007-11-12 06:20:00,2.0785,2.0787,2.07845,2.0786,226400000.0
2007-11-12 06:21:00,2.0785,2.0789,2.07845,2.0789,223700000.0
2007-11-12 06:22:00,2.0789,2.079,2.07875,2.07885,191199999.0
2007-11-12 06:23:00,2.0788,2.07895,2.0787,2.0787,239000000.0
2007-11-12 06:24:00,2.0787,2.0788,2.07865,2.0788,165600000.0
2007-11-12 06:25:00,2.0788,2.0788,2.0787,2.0787,148000000.0
2007-11-12 06:26:00,2.0787,2.07885,2.07865,2.0788,139200000.0
2007-11-12 06:27:00,2.0788,2.0788,2.0785,2.07855,95400000.0
2007-11-12 06:28:00,2.0785,2.07855,2.0778,2.0778,208800000.0
2007-11-12 06:29:00,2.07795,2.07795,2.07745,2.0776,236500000.0
2007-11-12 06:30:00,2.07755,2.0776,2.07725,2.0775,327000000.0
2007-11-12 06:31:00,2.0775,2.0782,2.07725,2.07805,853599996.0
2007-11-12 06:32:00,2.0781,2.0781,2.07795,2.07795,99000000.0
2007-11-12 06:33:00,2.07805,2.07825,2.07805,2.07805,104200000.0
2007-11-12 06:34:00,2.07805,2.07805,2.07755,2.07795,327300001.0
2007-11-12 06:35:00,2.0779,2.07845,2.0779,2.07835,225700000.0
2007-11-12 06:36:00,2.0781,2.07835,2.07805,2.07815,150500000.0
2007-11-12 06:37:00,2.07815,2.0782,2.07805,2.07805,236600001.0
2007-11-12 06:38:00,2.0781,2.0782,2.078,2.078,201800000.0
2007-11-12 06:39:00,2.078,2.0781,2.078,2.07805,318600000.0
2007-11-12 06:40:00,2.07805,2.0781,2.07795,2.07805,229400000.0
2007-11-12 06:41:00,2.07805,2.07815,2.07805,2.07815,109400000.0
2007-11-12 06:42:00,2.07815,2.07815,2.0779,2.07815,188800000.0
2007-11-12 06:43:00,2.07815,2.07845,2.07805,2.07845,169700000.0
2007-11-12 06:44:00,2.0784,2.07855,2.0784,2.0785,243400000.0
2007-11-12 06:45:00,2.0785,2.07855,2.07825,2.0783,221100001.0
2007-11-12 06:46:00,2.07835,2.07835,2.07825,2.07835,113600000.0
2007-11-12 06:47:00,2.07835,2.07835,2.07815,2.07825,245800000.0
2007-11-12 06:48:00,2.07825,2.07835,2.07815,2.07815,215500000.0
2007-11-12 06:49:00,2.07825,2.07825,2.0777,2.0777,420599998.0
2007-11-12 06:50:00,2.07765,2.078,2.07755,2.0779,164700000.0
2007-11-12 06:51:00,2.0779,2.0781,2.07755,2.0778,621600007.0
2007-11-12 06:52:00,2.0778,2.07805,2.0777,2.07785,174400000.0
2007-11-12 06:53:00,2.07785,2.0779,2.07765,2.07775,82300000.0
2007-11-12 06:54:00,2.07775,2.07785,2.07755,2.0776,245900002.0
2007-11-12 06:55:00,2.0776,2.0777,2.0776,2.0777,19200000.0
2007-11-12 06:56:00,2.07765,2.078,2.0776,2.07795,170200000.0
2007-11-12 06:57:00,2.0779,2.0779,2.0775,2.07755,146500000.0
2007-11-12 06:58:00,2.0775,2.07775,2.07745,2.07775,124200000.0
2007-11-12 06:59:00,2.07775,2.078,2.07775,2.07785,157800000.0
2007-11-12 07:00:00,2.07785,2.07805,2.0777,2.078,171400000.0
2007-11-12 07:01:00,2.078,2.0783,2.07775,2.0783,200000000.0
2007-11-12 07:02:00,2.07825,2.07825,2.07795,2.0782,283500000.0
2007-11-12 07:03:00,2.0782,2.0783,2.07805,2.0783,220200001.0
2007-11-12 07:04:00,2.0783,2.07855,2.07825,2.07855,88400000.0
2007-11-12 07:05:00,2.07855,2.07875,2.07825,2.07825,91700000.0
2007-11-12 07:06:00,2.0784,2.0785,2.07825,2.0783,111700001.0
2007-11-12 07:07:00,2.0783,2.0784,2.0782,2.07825,99100000.0
2007-11-12 07:08:00,2.07825,2.07845,2.0782,2.0783,153600000.0
2007-11-12 07:09:00,2.0783,2.07845,2.0782,2.07835,159200000.0
2007-11-12 07:10:00,2.07835,2.07855,2.07835,2.07855,139900000.0
2007-11-12 07:11:00,2.07855,2.0786,2.0784,2.0785,293799999.0
2007-11-12 07:12:00,2.07845,2.07905,2.07845,2.079,142500000.0
2007-11-12 07:13:00,2.079,2.0797,2.079,2.0796,378700000.0
2007-11-12 07:14:00,2.0796,2.0799,2.0796,2.0799,229600000.0
2007-11-12 07:15:00,2.0799,2.0799,2.0792,2.0792,521799999.0
2007-11-12 07:16:00,2.0792,2.0794,2.07815,2.0783,440500000.0
2007-11-12 07:17:00,2.07835,2.07845,2.07825,2.07845,381499998.0
2007-11-12 07:18:00,2.0787,2.07875,2.0785,2.0785,162400000.0
2007-11-12 07:19:00,2.0785,2.07855,2.07755,2.0778,575800002.0
2007-11-12 07:20:00,2.0778,2.07785,2.07765,2.0778,97400000.0
2007-11-12 07:21:00,2.07785,2.07785,2.07775,2.07785,107300000.0
2007-11-12 07:22:00,2.0778,2.07785,2.0778,2.07785,33600000.0
2007-11-12 07:23:00,2.07775,2.07795,2.07775,2.0779,125300000.0
2007-11-12 07:24:00,2.0779,2.078,2.0778,2.078,88800000.0
2007-11-12 07:25:00,2.078,2.078,2.07795,2.07795,12800000.0
2007-11-12 07:26:00,2.07785,2.07835,2.07785,2.078,83700000.0
2007-11-12 07:27:00,2.078,2.0781,2.07795,2.0781,14400000.0
2007-11-12 07:28:00,2.0781,2.0781,2.07795,2.07795,42100000.0
2007-11-12 07:29:00,2.07795,2.0783,2.07795,2.0783,162100000.0
2007-11-12 07:30:00,2.0782,2.0784,2.0782,2.0783,106500000.0
2007-11-12 07:31:00,2.0783,2.0783,2.07805,2.07805,122399999.0
2007-11-12 07:32:00,2.07805,2.0783,2.07805,2.0783,62799999.0
2007-11-12 07:33:00,2.0783,2.07845,2.0783,2.0784,16900000.0
2007-11-12 07:34:00,2.07845,2.07845,2.07845,2.07845,14300000.0
2007-11-12 07:35:00,2.07845,2.07845,2.07845,2.07845,25600000.0
2007-11-12 07:36:00,2.07845,2.07855,2.0783,2.07855,32200000.0
2007-11-12 07:37:00,2.07845,2.07855,2.07845,2.07855,35800000.0
2007-11-12 07:38:00,2.07855,2.079,2.07855,2.07885,52000000.0
2007-11-12 07:39:00,2.07885,2.07885,2.0787,2.07885,59600000.0
2007-11-12 07:40:00,2.07885,2.07885,2.07835,2.0785,130199999.0
2007-11-12 07:41:00,2.0785,2.0785,2.07825,2.0785,101000001.0
2007-11-12 07:42:00,2.0785,2.0786,2.07845,2.0786,92300000.0
2007-11-12 07:43:00,2.0786,2.0786,2.0783,2.07845,205899999.0
2007-11-12 07:44:00,2.0785,2.0786,2.0785,2.0786,142400000.0
2007-11-12 07:45:00,2.0786,2.0787,2.07845,2.0787,111100000.0
2007-11-12 07:46:00,2.0787,2.0787,2.07865,2.0787,45600000.0
2007-11-12 07:47:00,2.07865,2.07865,2.07865,2.07865,13600000.0
2007-11-12 07:48:00,2.07865,2.07895,2.07865,2.07885,70100000.0
2007-11-12 07:49:00,2.07865,2.07885,2.07865,2.07885,541700006.0
2007-11-12 07:50:00,2.07885,2.07885,2.07875,2.07875,42600000.0
2007-11-12 07:51:00,2.0788,2.07925,2.0788,2.07895,114700000.0
2007-11-12 07:52:00,2.079,2.0791,2.0788,2.07895,220999996.0
2007-11-12 07:53:00,2.07895,2.07905,2.0789,2.07905,55399999.0
2007-11-12 07:54:00,2.07905,2.07945,2.07905,2.07945,101199998.0
2007-11-12 07:55:00,2.07945,2.07945,2.07935,2.07945,64400000.0
2007-11-12 07:56:00,2.07935,2.0796,2.07935,2.07955,155000000.0
2007-11-12 07:57:00,2.07955,2.08,2.0795,2.08,276200002.0
2007-11-12 07:58:00,2.08,2.0803,2.0799,2.08015,379199998.0
2007-11-12 07:59:00,2.08015,2.08025,2.0801,2.0801,328199998.0
2007-11-12 08:00:00,2.0801,2.0801,2.07975,2.08,354600000.0
2007-11-12 08:01:00,2.07995,2.0802,2.07985,2.07995,178000000.0
2007-11-12 08:02:00,2.08,2.08005,2.07995,2.08005,142800000.0
2007-11-12 08:03:00,2.08005,2.08005,2.07945,2.0796,257500000.0
2007-11-12 08:04:00,2.0797,2.0797,2.0796,2.0797,39800000.0
2007-11-12 08:05:00,2.0796,2.07965,2.0795,2.0795,136100000.0
2007-11-12 08:06:00,2.0795,2.0796,2.07935,2.0794,235400002.0
2007-11-12 08:07:00,2.07945,2.07945,2.079,2.079,104799999.0
2007-11-12 08:08:00,2.079,2.079,2.07885,2.07895,160699999.0
2007-11-12 08:09:00,2.07895,2.079,2.0789,2.079,53200000.0
2007-11-12 08:10:00,2.079,2.07915,2.0786,2.0788,177700001.0
2007-11-12 08:11:00,2.0788,2.07915,2.0788,2.0788,24700000.0
2007-11-12 08:12:00,2.07865,2.07885,2.07855,2.07875,120100001.0
2007-11-12 08:13:00,2.0788,2.0788,2.07865,2.0787,191799999.0
2007-11-12 08:14:00,2.0787,2.07875,2.0787,2.07875,24400000.0
2007-11-12 08:15:00,2.07875,2.07875,2.0785,2.07865,91800000.0
2007-11-12 08:16:00,2.0786,2.07875,2.0785,2.07875,46600000.0
2007-11-12 08:17:00,2.0787,2.0788,2.0787,2.0788,14600000.0
2007-11-12 08:18:00,2.0788,2.0789,2.07845,2.07845,92399999.0
2007-11-12 08:19:00,2.07845,2.0786,2.07845,2.07855,26400000.0
2007-11-12 08:20:00,2.07855,2.0788,2.07845,2.0787,39400000.0
2007-11-12 08:21:00,2.0787,2.0787,2.0785,2.0787,198599998.0
2007-11-12 08:22:00,2.0787,2.0789,2.0784,2.07845,132000001.0
2007-11-12 08:23:00,2.07845,2.0786,2.07845,2.07855,158400000.0
2007-11-12 08:24:00,2.07855,2.07855,2.0782,2.0782,51400000.0
2007-11-12 08:25:00,2.0782,2.07845,2.0782,2.0782,230600000.0
2007-11-12 08:26:00,2.0782,2.07825,2.07795,2.07795,432300005.0
2007-11-12 08:27:00,2.07805,2.07825,2.07765,2.07765,317500000.0
2007-11-12 08:28:00,2.0777,2.07805,2.0777,2.07795,197600000.0
2007-11-12 08:29:00,2.07795,2.07845,2.0778,2.07845,279400000.0
2007-11-12 08:30:00,2.07835,2.07845,2.07835,2.07845,51700000.0
2007-11-12 08:31:00,2.07845,2.07855,2.07835,2.07835,217400000.0
2007-11-12 08:32:00,2.07835,2.07845,2.078,2.0781,90900000.0
2007-11-12 08:33:00,2.07815,2.0783,2.07805,2.0782,289599994.0
2007-11-12 08:34:00,2.0782,2.07865,2.0782,2.07855,292000000.0
2007-11-12 08:35:00,2.07855,2.07855,2.07845,2.07845,124200000.0
2007-11-12 08:36:00,2.07855,2.07875,2.07845,2.07865,70900000.0
2007-11-12 08:37:00,2.07865,2.07895,2.07855,2.07895,118600000.0
2007-11-12 08:38:00,2.07895,2.07925,2.07895,2.079,101900000.0
2007-11-12 08:39:00,2.0789,2.07895,2.0786,2.07885,247800000.0
2007-11-12 08:40:00,2.07885,2.07945,2.0788,2.0794,185300000.0
2007-11-12 08:41:00,2.0794,2.07995,2.0794,2.07985,286199999.0
2007-11-12 08:42:00,2.07985,2.08105,2.07985,2.0808,579500000.0
2007-11-12 08:43:00,2.08075,2.0808,2.0796,2.0801,524000001.0
2007-11-12 08:44:00,2.0801,2.08035,2.07945,2.08035,268500002.0
2007-11-12 08:45:00,2.0803,2.08035,2.07995,2.07995,165900000.0
2007-11-12 08:46:00,2.07995,2.07995,2.07995,2.07995,192600000.0
2007-11-12 08:47:00,2.07995,2.08035,2.07995,2.08035,45800000.0
2007-11-12 08:48:00,2.08035,2.08045,2.08035,2.08045,58800000.0
2007-11-12 08:49:00,2.08045,2.08045,2.07995,2.07995,316799999.0
2007-11-12 08:50:00,2.07995,2.08025,2.07995,2.08025,239299994.0
2007-11-12 08:51:00,2.08025,2.08035,2.07995,2.08035,262800000.0
2007-11-12 08:52:00,2.08035,2.08055,2.0803,2.0803,735600005.0
2007-11-12 08:53:00,2.0803,2.08055,2.0803,2.08055,146400000.0
2007-11-12 08:54:00,2.08055,2.0811,2.0805,2.0806,388500000.0
2007-11-12 08:55:00,2.0806,2.0812,2.08055,2.08085,363300000.0
2007-11-12 08:56:00,2.08085,2.08105,2.08045,2.08065,400300000.0
2007-11-12 08:57:00,2.08065,2.08085,2.08045,2.0805,569199998.0
2007-11-12 08:58:00,2.08045,2.0805,2.07945,2.07955,1047100002.0
2007-11-12 08:59:00,2.07955,2.0796,2.07945,2.0796,639800002.0
2007-11-12 09:00:00,2.07955,2.0798,2.07945,2.0797,468900003.0
2007-11-12 09:01:00,2.0797,2.07975,2.07945,2.07955,658499995.0
2007-11-12 09:02:00,2.07955,2.07965,2.07935,2.07935,459800000.0
2007-11-12 09:03:00,2.07935,2.07935,2.0786,2.0786,838250001.0
2007-11-12 09:04:00,2.0784,2.07855,2.0777,2.0779,737300002.0
2007-11-12 09:05:00,2.07785,2.07805,2.07755,2.07765,558750002.0
2007-11-12 09:06:00,2.07765,2.07785,2.07755,2.07775,330400000.0
2007-11-12 09:07:00,2.07775,2.07855,2.07775,2.07835,637300003.0
2007-11-12 09:08:00,2.07835,2.07875,2.07825,2.07865,560400000.0
2007-11-12 09:09:00,2.07865,2.07915,2.0786,2.07915,449000005.0
2007-11-12 09:10:00,2.07915,2.07935,2.0791,2.07935,356700000.0
2007-11-12 09:11:00,2.07935,2.0796,2.07925,2.07935,430400000.0
2007-11-12 09:12:00,2.0794,2.07955,2.07905,2.07905,798100002.0
2007-11-12 09:13:00,2.07905,2.07935,2.07905,2.0791,365800000.0
2007-11-12 09:14:00,2.0791,2.07975,2.07905,2.07975,475400000.0
2007-11-12 09:15:00,2.07975,2.08105,2.0797,2.08085,656600000.0
2007-11-12 09:16:00,2.0808,2.08145,2.0807,2.0813,709600002.0
2007-11-12 09:17:00,2.08145,2.082,2.08125,2.08135,691599997.0
2007-11-12 09:18:00,2.0814,2.08155,2.0812,2.08145,601399998.0
2007-11-12 09:19:00,2.08145,2.08175,2.0811,2.08135,646999999.0
2007-11-12 09:20:00,2.08135,2.08215,2.08125,2.08195,842299994.0
2007-11-12 09:21:00,2.0819,2.08225,2.08155,2.08155,855000000.0
2007-11-12 09:22:00,2.08155,2.08265,2.08155,2.08255,908400004.0
2007-11-12 09:23:00,2.08255,2.08265,2.08225,2.08245,544899998.0
2007-11-12 09:24:00,2.08245,2.08245,2.08205,2.08215,594899997.0
2007-11-12 09:25:00,2.08215,2.08375,2.08215,2.08335,998299997.0
2007-11-12 09:26:00,2.08335,2.08345,2.08255,2.0829,1141500004.0
2007-11-12 09:27:00,2.08285,2.08305,2.0827,2.0827,732499997.0
2007-11-12 09:28:00,2.0827,2.08415,2.08265,2.08375,1250100000.0
2007-11-12 09:29:00,2.08375,2.08395,2.0834,2.08355,571999999.0
2007-11-12 09:30:00,2.08355,2.08355,2.08295,2.083,1340900006.0
2007-11-12 09:31:00,2.08295,2.08325,2.08295,2.08325,550200000.0
2007-11-12 09:32:00,2.08325,2.08365,2.08305,2.08365,712800000.0
2007-11-12 09:33:00,2.08365,2.08455,2.08365,2.0839,1139300003.0
2007-11-12 09:34:00,2.0839,2.08485,2.0839,2.08485,859300005.0
2007-11-12 09:35:00,2.0848,2.0848,2.0845,2.0847,977900000.0
2007-11-12 09:36:00,2.0847,2.0854,2.08465,2.08485,961799997.0
2007-11-12 09:37:00,2.0849,2.08525,2.08485,2.085,801500002.0
2007-11-12 09:38:00,2.085,2.08535,2.085,2.0852,716400001.0
2007-11-12 09:39:00,2.08525,2.08655,2.08515,2.08635,1052499998.0
2007-11-12 09:40:00,2.08635,2.08645,2.08555,2.08635,1955399996.0
2007-11-12 09:41:00,2.08635,2.08655,2.08615,2.0865,787600008.0
2007-11-12 09:42:00,2.0865,2.0865,2.08525,2.08555,1843200002.0
2007-11-12 09:43:00,2.08565,2.08575,2.08505,2.08575,1139899994.0
2007-11-12 09:44:00,2.08575,2.08585,2.0856,2.08565,379149997.0
2007-11-12 09:45:00,2.08565,2.08585,2.085,2.0851,1100250003.0
2007-11-12 09:46:00,2.08515,2.08575,2.08515,2.08535,1175400007.0
2007-11-12 09:47:00,2.0854,2.08555,2.0848,2.08485,721400002.0
2007-11-12 09:48:00,2.08485,2.08485,2.08445,2.0846,756100000.0
2007-11-12 09:49:00,2.08475,2.08545,2.0847,2.08515,862899998.0
2007-11-12 09:50:00,2.08515,2.08515,2.08445,2.08455,800100000.0
2007-11-12 09:51:00,2.08455,2.0846,2.08355,2.08355,408300000.0
2007-11-12 09:52:00,2.08355,2.08395,2.0833,2.08375,601499999.0
2007-11-12 09:53:00,2.08375,2.08405,2.08355,2.08395,1084799998.0
2007-11-12 09:54:00,2.08395,2.08395,2.08285,2.08285,572400000.0
2007-11-12 09:55:00,2.08285,2.0832,2.08235,2.0826,695799999.0
2007-11-12 09:56:00,2.0826,2.08335,2.08255,2.0832,801600000.0
2007-11-12 09:57:00,2.08325,2.08335,2.0831,2.08315,1259300002.0
2007-11-12 09:58:00,2.08315,2.08465,2.08315,2.0842,1883399991.0
2007-11-12 09:59:00,2.0842,2.08445,2.08415,2.08435,1067300004.0
2007-11-12 10:00:00,2.08435,2.08455,2.0843,2.08435,747399992.0
2007-11-12 10:01:00,2.08435,2.08475,2.0843,2.0846,700700000.0
2007-11-12 10:02:00,2.0846,2.08485,2.0841,2.0844,996300000.0
2007-11-12 10:03:00,2.0845,2.08485,2.08435,2.08485,982300000.0
2007-11-12 10:04:00,2.08485,2.0855,2.0846,2.0855,1203199999.0
2007-11-12 10:05:00,2.08555,2.08565,2.08525,2.08525,1146799994.0
2007-11-12 10:06:00,2.08525,2.08525,2.08455,2.08495,952050002.0
2007-11-12 10:07:00,2.08485,2.08525,2.0847,2.08475,1521250000.0
2007-11-12 10:08:00,2.08475,2.0849,2.08465,2.0849,753400002.0
2007-11-12 10:09:00,2.08485,2.08495,2.08475,2.0848,549200002.0
2007-11-12 10:10:00,2.08485,2.08485,2.08455,2.08455,742800001.0
2007-11-12 10:11:00,2.08455,2.08475,2.08445,2.08455,904200000.0
2007-11-12 10:12:00,2.08455,2.08455,2.08395,2.08405,1871900014.0
2007-11-12 10:13:00,2.08415,2.08435,2.08365,2.08405,1488999984.0
2007-11-12 10:14:00,2.08405,2.08405,2.08355,2.0838,1080700001.0
2007-11-12 10:15:00,2.08375,2.0838,2.0829,2.08295,1376200007.0
2007-11-12 10:16:00,2.083,2.08335,2.08285,2.0832,1033400002.0
2007-11-12 10:17:00,2.0832,2.08365,2.08315,2.08335,1471799993.0
2007-11-12 10:18:00,2.08335,2.08345,2.08335,2.08345,832299998.0
2007-11-12 10:19:00,2.08345,2.08345,2.083,2.083,626200000.0
2007-11-12 10:20:00,2.08295,2.08305,2.08225,2.0823,816900000.0
2007-11-12 10:21:00,2.0823,2.08275,2.08225,2.08265,1305900010.0
2007-11-12 10:22:00,2.08265,2.08275,2.08215,2.08235,1292700003.0
2007-11-12 10:23:00,2.08225,2.08245,2.082,2.08235,1452700003.0
2007-11-12 10:24:00,2.08235,2.0826,2.08175,2.08175,1158299988.0
2007-11-12 10:25:00,2.0791,2.0794,2.0787,2.0794,1438699987.0
2007-11-12 10:26:00,2.0795,2.0796,2.079,2.0793,1438699987.0
2007-11-12 10:27:00,2.0792,2.0792,2.0783,2.0784,1438699987.0
2007-11-12 10:28:00,2.08255,2.08275,2.08215,2.08255,1438699987.0
2007-11-12 10:29:00,2.08255,2.08265,2.08245,2.08255,830399999.0
2007-11-12 10:30:00,2.08255,2.08255,2.0822,2.08235,602900001.0
2007-11-12 10:31:00,2.0823,2.08235,2.08115,2.0813,1226199995.0
2007-11-12 10:32:00,2.0813,2.08175,2.08125,2.08155,1067300007.0
2007-11-12 10:33:00,2.08155,2.08155,2.0815,2.0815,311600000.0
2007-11-12 10:34:00,2.0815,2.08155,2.08125,2.08145,773700001.0
2007-11-12 10:35:00,2.08155,2.08165,2.0808,2.0808,966999992.0
2007-11-12 10:36:00,2.08105,2.08115,2.08055,2.08085,1780300002.0
2007-11-12 10:37:00,2.08085,2.08185,2.08085,2.08185,890900003.0
2007-11-12 10:38:00,2.08185,2.08215,2.08145,2.08145,862199999.0
2007-11-12 10:39:00,2.08145,2.0818,2.0814,2.0818,722100000.0
2007-11-12 10:40:00,2.0818,2.08225,2.08175,2.08225,1141100002.0
2007-11-12 10:41:00,2.08215,2.08255,2.08215,2.08215,973100001.0
2007-11-12 10:42:00,2.0822,2.08225,2.08185,2.082,1134099996.0
2007-11-12 10:43:00,2.082,2.0823,2.08195,2.08215,1555999989.0
2007-11-12 10:44:00,2.08215,2.0822,2.08165,2.08185,746699999.0
2007-11-12 10:45:00,2.08185,2.08185,2.08065,2.08065,787999999.0
2007-11-12 10:46:00,2.08055,2.08055,2.08005,2.08035,1164700000.0
2007-11-12 10:47:00,2.08025,2.08135,2.08025,2.0808,1078299996.0
2007-11-12 10:48:00,2.0808,2.08105,2.08065,2.08075,747699999.0
2007-11-12 10:49:00,2.08075,2.08105,2.08065,2.08095,1022099992.0
2007-11-12 10:50:00,2.08095,2.08135,2.08095,2.08115,932700000.0
2007-11-12 10:51:00,2.08115,2.08125,2.08025,2.08035,1188600009.0
2007-11-12 10:52:00,2.08045,2.0807,2.0804,2.0804,789499997.0
2007-11-12 10:53:00,2.0804,2.08075,2.08035,2.08055,904799998.0
2007-11-12 10:54:00,2.0805,2.08065,2.08015,2.08025,781400000.0
2007-11-12 10:55:00,2.08025,2.08025,2.07945,2.07955,793500000.0
2007-11-12 10:56:00,2.07955,2.0796,2.0788,2.0792,1342849998.0
2007-11-12 10:57:00,2.0792,2.07925,2.07895,2.07905,1115700006.0
2007-11-12 10:58:00,2.0805,2.0814,2.0804,2.0814,2057899996.0
2007-11-12 10:59:00,2.0782,2.07825,2.07745,2.0777,2057899996.0
2007-11-12 11:00:00,2.0777,2.07805,2.0772,2.07805,1181000000.0
2007-11-12 11:01:00,2.07795,2.07815,2.0775,2.07755,1371899997.0
2007-11-12 11:02:00,2.0776,2.0776,2.0763,2.0766,1715500003.0
2007-11-12 11:03:00,2.0766,2.07705,2.0763,2.0768,1451499999.0
2007-11-12 11:04:00,2.0768,2.07745,2.0768,2.07705,1100100000.0
2007-11-12 11:05:00,2.07705,2.07705,2.07635,2.07645,971800000.0
2007-11-12 11:06:00,2.07655,2.07675,2.0763,2.07665,758499999.0
2007-11-12 11:07:00,2.07665,2.07665,2.07645,2.07665,710500000.0
2007-11-12 11:08:00,2.07665,2.077,2.07645,2.07695,810999998.0
2007-11-12 11:09:00,2.07695,2.07845,2.07695,2.07815,1561400001.0
2007-11-12 11:10:00,2.07815,2.07835,2.07795,2.07805,1681200004.0
2007-11-12 11:11:00,2.0781,2.07835,2.0778,2.0779,1498999994.0
2007-11-12 11:12:00,2.0779,2.07815,2.07775,2.07785,1007100001.0
2007-11-12 11:13:00,2.07785,2.07845,2.07785,2.07815,1609849990.0
2007-11-12 11:14:00,2.07815,2.07875,2.0781,2.07835,1049000000.0
2007-11-12 11:15:00,2.07835,2.07875,2.07795,2.07845,1775699992.0
2007-11-12 11:16:00,2.07845,2.07845,2.07795,2.0781,1652100002.0
2007-11-12 11:17:00,2.0796,2.0797,2.0793,2.0794,1402700002.0
2007-11-12 11:18:00,2.07785,2.0781,2.07775,2.07775,1402700002.0
2007-11-12 11:19:00,2.07775,2.07805,2.07755,2.07805,613100001.0
2007-11-12 11:20:00,2.078,2.07825,2.0779,2.07805,1485299988.0
2007-11-12 11:21:00,2.07805,2.07905,2.07805,2.0785,1032699999.0
2007-11-12 11:22:00,2.0785,2.07945,2.07845,2.07945,871249999.0
2007-11-12 11:23:00,2.07945,2.07955,2.07915,2.07925,884450000.0
2007-11-12 11:24:00,2.07925,2.07945,2.07915,2.07925,1499100002.0
2007-11-12 11:25:00,2.0793,2.07965,2.07895,2.07965,539200000.0
2007-11-12 11:26:00,2.07965,2.0797,2.07915,2.07945,872199998.0
2007-11-12 11:27:00,2.07945,2.07945,2.07845,2.0785,593600000.0
2007-11-12 11:28:00,2.0785,2.07885,2.07835,2.0788,550200003.0
2007-11-12 11:29:00,2.0788,2.07885,2.07835,2.07855,203800000.0
2007-11-12 11:30:00,2.07855,2.08025,2.0783,2.07865,1202300002.0
2007-11-12 11:31:00,2.07855,2.07895,2.0783,2.07855,1337099998.0
2007-11-12 11:32:00,2.07855,2.07885,2.07785,2.078,770199999.0
2007-11-12 11:33:00,2.07795,2.07805,2.07745,2.07765,1389999997.0
2007-11-12 11:34:00,2.07775,2.07805,2.07755,2.07805,1050300003.0
2007-11-12 11:35:00,2.07795,2.07895,2.07785,2.07895,893000005.0
2007-11-12 11:36:00,2.07895,2.07975,2.07885,2.07965,766200001.0
2007-11-12 11:37:00,2.07965,2.08055,2.07965,2.08,1298700004.0
2007-11-12 11:38:00,2.08,2.08035,2.07965,2.0798,1242800002.0
2007-11-12 11:39:00,2.07985,2.07985,2.07915,2.0796,906300000.0
2007-11-12 11:40:00,2.0796,2.07965,2.07905,2.0793,394199999.0
2007-11-12 11:41:00,2.0793,2.07995,2.07925,2.07975,446900000.0
2007-11-12 11:42:00,2.07965,2.0798,2.07965,2.0797,994300000.0
2007-11-12 11:43:00,2.07975,2.08015,2.0797,2.0799,688500000.0
2007-11-12 11:44:00,2.0799,2.0799,2.07965,2.07975,1002399995.0
2007-11-12 11:45:00,2.0798,2.08015,2.07955,2.07995,1246999992.0
2007-11-12 11:46:00,2.07995,2.08075,2.07995,2.08065,1316500009.0
2007-11-12 11:47:00,2.08065,2.08085,2.0804,2.08075,1807350005.0
2007-11-12 11:48:00,2.0771,2.0773,2.0763,2.0764,1988449999.0
2007-11-12 11:49:00,2.08165,2.08185,2.0811,2.08145,1988449999.0
2007-11-12 11:50:00,2.08145,2.08145,2.08085,2.0813,1241749999.0
2007-11-12 11:51:00,2.0813,2.08135,2.08015,2.08015,1440699996.0
2007-11-12 11:52:00,2.08005,2.08075,2.07985,2.08035,714899999.0
2007-11-12 11:53:00,2.0804,2.08065,2.07985,2.08055,1623649996.0
2007-11-12 11:54:00,2.08055,2.08065,2.08015,2.08045,1728149987.0
2007-11-12 11:55:00,2.08045,2.08075,2.08045,2.08055,509199999.0
2007-11-12 11:56:00,2.0773,2.0781,2.0772,2.078,1618600015.0
2007-11-12 11:57:00,2.08045,2.08075,2.08035,2.08035,1618600015.0
2007-11-12 11:58:00,2.08035,2.08155,2.08035,2.08135,1973200004.0
2007-11-12 11:59:00,2.08135,2.08155,2.08135,2.08145,709300007.0
2007-11-12 12:00:00,2.08145,2.08195,2.08145,2.0818,907800001.0
2007-11-12 12:01:00,2.0818,2.08205,2.08155,2.08205,1052600000.0
2007-11-12 12:02:00,2.08205,2.08225,2.08165,2.08175,1572750001.0
2007-11-12 12:03:00,2.08175,2.08205,2.08175,2.08185,457999999.0
2007-11-12 12:04:00,2.08175,2.08175,2.08105,2.08135,1039700004.0
2007-11-12 12:05:00,2.08135,2.08155,2.08115,2.08115,795600000.0
2007-11-12 12:06:00,2.08115,2.08135,2.08105,2.08135,531000000.0
2007-11-12 12:07:00,2.08135,2.0814,2.08105,2.08135,1619500020.0
2007-11-12 12:08:00,2.08135,2.08145,2.08105,2.08125,1001199995.0
2007-11-12 12:09:00,2.08105,2.08135,2.08095,2.08105,1671000018.0
2007-11-12 12:10:00,2.0762,2.0763,2.0759,2.0762,1435800001.0
2007-11-12 12:11:00,2.08045,2.08115,2.08045,2.08105,1435800001.0
2007-11-12 12:12:00,2.08105,2.08115,2.08045,2.08045,1355600001.0
2007-11-12 12:13:00,2.08055,2.08055,2.08005,2.08025,1234600003.0
2007-11-12 12:14:00,2.08025,2.08025,2.07985,2.08015,1875900004.0
2007-11-12 12:15:00,2.08015,2.08025,2.07995,2.07995,1008300000.0
2007-11-12 12:16:00,2.07995,2.08035,2.07975,2.07975,1192700001.0
2007-11-12 12:17:00,2.0755,2.0766,2.0755,2.0762,1009849998.0
2007-11-12 12:18:00,2.07945,2.0795,2.07905,2.07915,1009849998.0
2007-11-12 12:19:00,2.07915,2.07935,2.07855,2.07865,957750002.0
2007-11-12 12:20:00,2.07865,2.07925,2.07865,2.07905,836300004.0
2007-11-12 12:21:00,2.079,2.0791,2.07845,2.07845,768500000.0
2007-11-12 12:22:00,2.0784,2.07855,2.07805,2.07815,1498899994.0
2007-11-12 12:23:00,2.07815,2.07825,2.07805,2.0782,1236700001.0
2007-11-12 12:24:00,2.0782,2.07835,2.07805,2.0783,1070500004.0
2007-11-12 12:25:00,2.0783,2.07865,2.0783,2.0786,995300006.0
2007-11-12 12:26:00,2.0786,2.07875,2.0785,2.07865,828499993.0
2007-11-12 12:27:00,2.07865,2.07955,2.07865,2.0792,1440600009.0
2007-11-12 12:28:00,2.07925,2.07985,2.07905,2.0794,1568199998.0
2007-11-12 12:29:00,2.07925,2.0798,2.07905,2.0794,1613499996.0
2007-11-12 12:30:00,2.0794,2.07945,2.07855,2.07855,1367900001.0
2007-11-12 12:31:00,2.0786,2.0786,2.0781,2.07825,1435699995.0
2007-11-12 12:32:00,2.07825,2.07855,2.07815,2.0784,1039400003.0
2007-11-12 12:33:00,2.0784,2.07875,2.0784,2.07875,829150009.0
2007-11-12 12:34:00,2.0787,2.07885,2.07865,2.07875,1295100001.0
2007-11-12 12:35:00,2.07875,2.07875,2.07835,2.0784,625499999.0
2007-11-12 12:36:00,2.07845,2.07845,2.07795,2.07805,1707199982.0
2007-11-12 12:37:00,2.07805,2.0785,2.078,2.07815,994299994.0
2007-11-12 12:38:00,2.07815,2.07845,2.0778,2.07785,1859100008.0
2007-11-12 12:39:00,2.07785,2.0779,2.07755,2.07765,1150600013.0
2007-11-12 12:40:00,2.07765,2.07775,2.0776,2.07775,636799997.0
2007-11-12 12:41:00,2.07775,2.0778,2.07755,2.0777,403700000.0
2007-11-12 12:42:00,2.0777,2.07805,2.07765,2.078,898099997.0
2007-11-12 12:43:00,2.07795,2.07795,2.07755,2.07765,1480300016.0
2007-11-12 12:44:00,2.0755,2.0756,2.0749,2.075,482700000.0
2007-11-12 12:45:00,2.07775,2.0778,2.07745,2.07755,482700000.0
2007-11-12 12:46:00,2.07755,2.0776,2.07745,2.0776,399000001.0
2007-11-12 12:47:00,2.0776,2.07765,2.07705,2.07715,1657000010.0
2007-11-12 12:48:00,2.0752,2.0756,2.0752,2.0753,1598400011.0
2007-11-12 12:49:00,2.0752,2.0753,2.0736,2.0736,1598400011.0
2007-11-12 12:50:00,2.0769,2.0769,2.07655,2.07655,1598400011.0
2007-11-12 12:51:00,2.07655,2.07675,2.07655,2.07655,683100000.0
2007-11-12 12:52:00,2.07655,2.07655,2.07645,2.07655,369700000.0
2007-11-12 12:53:00,2.07655,2.0767,2.07615,2.0767,618750000.0
2007-11-12 12:54:00,2.07675,2.0776,2.07665,2.0774,1719400002.0
2007-11-12 12:55:00,2.07745,2.07755,2.07715,2.0773,1963600000.0
2007-11-12 12:56:00,2.07735,2.07815,2.07725,2.07815,1364100004.0
2007-11-12 12:57:00,2.07815,2.07815,2.0779,2.0781,926300014.0
2007-11-12 12:58:00,2.07805,2.07855,2.07775,2.07785,1563699996.0
2007-11-12 12:59:00,2.07785,2.07795,2.07705,2.0773,1316000000.0
2007-11-12 13:00:00,2.0773,2.0773,2.07695,2.07715,1401900002.0
2007-11-12 13:01:00,2.07725,2.0775,2.07705,2.0771,1075700001.0
2007-11-12 13:02:00,2.0771,2.0771,2.07665,2.07675,496000000.0
2007-11-12 13:03:00,2.07675,2.077,2.07675,2.0769,472800000.0
2007-11-12 13:04:00,2.07685,2.07695,2.07675,2.07695,658900002.0
2007-11-12 13:05:00,2.07695,2.07695,2.07665,2.07685,899699993.0
2007-11-12 13:06:00,2.0768,2.07685,2.0766,2.0766,852300000.0
2007-11-12 13:07:00,2.0766,2.0766,2.07615,2.07625,653500000.0
2007-11-12 13:08:00,2.07635,2.07655,2.07625,2.07655,723899999.0
2007-11-12 13:09:00,2.07655,2.0766,2.07605,2.0763,707300000.0
2007-11-12 13:10:00,2.0763,2.07635,2.07605,2.0763,551399999.0
2007-11-12 13:11:00,2.07635,2.07705,2.0755,2.07555,766900002.0
2007-11-12 13:12:00,2.07565,2.07585,2.07525,2.07525,822700003.0
2007-11-12 13:13:00,2.07535,2.0758,2.0752,2.07565,994000006.0
2007-11-12 13:14:00,2.0756,2.07575,2.07545,2.0757,593399999.0
2007-11-12 13:15:00,2.0757,2.07615,2.0757,2.07585,457750000.0
2007-11-12 13:16:00,2.07585,2.07595,2.0757,2.07585,557000000.0
2007-11-12 13:17:00,2.0758,2.07665,2.0758,2.07635,645500000.0
2007-11-12 13:18:00,2.07635,2.07665,2.076,2.076,542200000.0
2007-11-12 13:19:00,2.076,2.076,2.0751,2.07515,431200000.0
2007-11-12 13:20:00,2.07515,2.07515,2.0743,2.07515,694200000.0
2007-11-12 13:21:00,2.0751,2.0755,2.07505,2.0751,349800001.0
2007-11-12 13:22:00,2.0751,2.07525,2.07435,2.07445,907350002.0
2007-11-12 13:23:00,2.07445,2.07535,2.07445,2.07505,660149999.0
2007-11-12 13:24:00,2.07505,2.07555,2.07505,2.07555,277400000.0
2007-11-12 13:25:00,2.0755,2.07575,2.07545,2.0757,628700000.0
2007-11-12 13:26:00,2.07575,2.0761,2.07565,2.07595,497100001.0
2007-11-12 13:27:00,2.07595,2.07655,2.0759,2.0764,419850000.0
2007-11-12 13:28:00,2.07645,2.07665,2.07615,2.07665,422549998.0
2007-11-12 13:29:00,2.07665,2.07675,2.07645,2.0766,746699995.0
2007-11-12 13:30:00,2.07665,2.0768,2.07635,2.0766,445250000.0
2007-11-12 13:31:00,2.0766,2.07665,2.07625,2.07635,606800000.0
2007-11-12 13:32:00,2.07635,2.07655,2.07615,2.07655,898350003.0
2007-11-12 13:33:00,2.07655,2.0775,2.0765,2.07705,594400002.0
2007-11-12 13:34:00,2.07705,2.07775,2.077,2.07775,597849996.0
2007-11-12 13:35:00,2.07775,2.07815,2.0776,2.0779,987100000.0
2007-11-12 13:36:00,2.0779,2.0779,2.0773,2.07735,1557150009.0
2007-11-12 13:37:00,2.0773,2.07745,2.07675,2.07685,1170399998.0
2007-11-12 13:38:00,2.07685,2.07715,2.07685,2.07695,805700004.0
2007-11-12 13:39:00,2.07695,2.07825,2.07685,2.07775,1259799995.0
2007-11-12 13:40:00,2.0777,2.07785,2.0767,2.0767,1346099996.0
2007-11-12 13:41:00,2.07675,2.07695,2.07665,2.07675,895299998.0
2007-11-12 13:42:00,2.07675,2.07675,2.0764,2.07665,391200001.0
2007-11-12 13:43:00,2.07655,2.07655,2.07555,2.07555,767200005.0
2007-11-12 13:44:00,2.07555,2.07575,2.0751,2.07515,1546399998.0
2007-11-12 13:45:00,2.07515,2.07555,2.075,2.07505,1492999992.0
2007-11-12 13:46:00,2.07505,2.07535,2.075,2.07535,1097200005.0
2007-11-12 13:47:00,2.07535,2.07545,2.07525,2.07535,774150000.0
2007-11-12 13:48:00,2.07535,2.07565,2.0753,2.07545,819100002.0
2007-11-12 13:49:00,2.07545,2.07545,2.07355,2.07395,780700001.0
2007-11-12 13:50:00,2.07395,2.07405,2.0735,2.07365,731800001.0
2007-11-12 13:51:00,2.07365,2.0741,2.07365,2.07405,821099996.0
2007-11-12 13:52:00,2.07405,2.07405,2.07345,2.07355,841699997.0
2007-11-12 13:53:00,2.0736,2.0737,2.07335,2.0736,735799999.0
2007-11-12 13:54:00,2.07365,2.07365,2.0716,2.07195,1208800001.0
2007-11-12 13:55:00,2.07235,2.0724,2.07165,2.07175,1079599998.0
2007-11-12 13:56:00,2.0717,2.0718,2.07035,2.07035,1107565516.0
2007-11-12 13:57:00,2.0699,2.07,2.0699,2.0699,1673400001.0
2007-11-12 13:58:00,2.07,2.0701,2.0699,2.0701,1673400001.0
2007-11-12 13:59:00,2.07055,2.07135,2.07035,2.07095,1673400001.0
2007-11-12 14:00:00,2.07085,2.07135,2.07085,2.0713,1856200005.0
2007-11-12 14:01:00,2.07125,2.07175,2.07115,2.07135,1533399996.0
2007-11-12 14:02:00,2.07135,2.07155,2.07075,2.07095,1092700001.0
2007-11-12 14:03:00,2.07105,2.07135,2.07075,2.07115,2027100000.0
2007-11-12 14:04:00,2.07115,2.07155,2.07105,2.07125,1107499999.0
2007-11-12 14:05:00,2.0706,2.0706,2.0705,2.0705,954899996.0
2007-11-12 14:06:00,2.07155,2.07185,2.07145,2.07175,954899996.0
2007-11-12 14:07:00,2.07175,2.07275,2.07175,2.07265,1298200001.0
2007-11-12 14:08:00,2.07275,2.07275,2.0719,2.07245,851499994.0
2007-11-12 14:09:00,2.07245,2.07245,2.07205,2.07205,1355899998.0
2007-11-12 14:10:00,2.072,2.07245,2.07195,2.07215,1120700005.0
2007-11-12 14:11:00,2.07215,2.07215,2.0714,2.07145,1608199997.0
2007-11-12 14:12:00,2.07145,2.07175,2.07115,2.07125,954199998.0
2007-11-12 14:13:00,2.07125,2.07165,2.07115,2.07165,742400002.0
2007-11-12 14:14:00,2.07165,2.07195,2.0715,2.07165,609300000.0
2007-11-12 14:15:00,2.07165,2.07185,2.07155,2.07175,376400000.0
2007-11-12 14:16:00,2.07175,2.07245,2.07155,2.07175,1421100012.0
2007-11-12 14:17:00,2.07175,2.0718,2.07095,2.07095,1205250006.0
2007-11-12 14:18:00,2.07105,2.07105,2.06985,2.07015,593500001.0
2007-11-12 14:19:00,2.07015,2.0705,2.06915,2.06935,870799999.0
2007-11-12 14:20:00,2.0692,2.06965,2.06915,2.06935,461400000.0
2007-11-12 14:21:00,2.06935,2.06955,2.06865,2.0693,364250001.0
2007-11-12 14:22:00,2.06925,2.07055,2.06915,2.07015,443800003.0
2007-11-12 14:23:00,2.0702,2.07035,2.0697,2.06995,397800000.0
2007-11-12 14:24:00,2.06995,2.07045,2.06875,2.0688,378050000.0
2007-11-12 14:25:00,2.0688,2.06915,2.06795,2.06905,1114179999.0
2007-11-12 14:26:00,2.06905,2.06955,2.0681,2.06815,623999998.0
2007-11-12 14:27:00,2.06815,2.06815,2.06705,2.06745,1355899990.0
2007-11-12 14:28:00,2.06755,2.06935,2.06745,2.06905,1247099998.0
2007-11-12 14:29:00,2.06895,2.06955,2.06895,2.0695,434700000.0
2007-11-12 14:30:00,2.0695,2.07005,2.06945,2.06965,1330500000.0
2007-11-12 14:31:00,2.06965,2.06995,2.0693,2.06965,572650001.0
2007-11-12 14:32:00,2.06965,2.0699,2.06885,2.06885,238099999.0
2007-11-12 14:33:00,2.06885,2.06925,2.06865,2.06915,767100004.0
2007-11-12 14:34:00,2.06915,2.06915,2.0683,2.06845,1413149974.0
2007-11-12 14:35:00,2.07,2.07,2.0697,2.0697,613250006.0
2007-11-12 14:36:00,2.0686,2.0687,2.0682,2.06865,613250006.0
2007-11-12 14:37:00,2.06865,2.0705,2.06855,2.07015,342600000.0
2007-11-12 14:38:00,2.07015,2.0715,2.07005,2.07105,1072700009.0
2007-11-12 14:39:00,2.0684,2.0684,2.0679,2.068,1686100006.0
2007-11-12 14:40:00,2.0681,2.0683,2.0679,2.0682,1686100006.0
2007-11-12 14:41:00,2.0683,2.0685,2.0682,2.0684,1686100006.0
2007-11-12 14:42:00,2.07095,2.07115,2.07075,2.07075,1686100006.0
2007-11-12 14:43:00,2.0686,2.0691,2.0679,2.0679,1612500002.0
2007-11-12 14:44:00,2.07095,2.07105,2.07045,2.07055,1612500002.0
2007-11-12 14:45:00,2.07055,2.07075,2.07045,2.07045,1066200003.0
2007-11-12 14:46:00,2.07055,2.07065,2.07025,2.07045,2015300016.0
2007-11-12 14:47:00,2.07035,2.07045,2.06985,2.06995,1744099999.0
2007-11-12 14:48:00,2.0683,2.0685,2.0681,2.0682,2037000009.0
2007-11-12 14:49:00,2.06995,2.07015,2.06985,2.06995,2037000009.0
2007-11-12 14:50:00,2.0678,2.0679,2.0677,2.0678,1630399992.0
2007-11-12 14:51:00,2.07035,2.07075,2.0703,2.0703,1630399992.0
2007-11-12 14:52:00,2.0703,2.0704,2.0701,2.0703,328299998.0
2007-11-12 14:53:00,2.0703,2.07045,2.07015,2.07035,475400000.0
2007-11-12 14:54:00,2.07035,2.07055,2.0703,2.07035,1327149994.0
2007-11-12 14:55:00,2.07045,2.07065,2.06995,2.07005,1165700000.0
2007-11-12 14:56:00,2.06995,2.07005,2.0698,2.06995,591200002.0
2007-11-12 14:57:00,2.06995,2.07005,2.06995,2.07,522800000.0
2007-11-12 14:58:00,2.07,2.0702,2.06995,2.07015,431800000.0
2007-11-12 14:59:00,2.0702,2.0702,2.07,2.0702,658650000.0
2007-11-12 15:00:00,2.07015,2.07035,2.07,2.0702,364600002.0
2007-11-12 15:01:00,2.0702,2.07025,2.07005,2.07015,427600002.0
2007-11-12 15:02:00,2.07015,2.0706,2.07015,2.0704,954699999.0
2007-11-12 15:03:00,2.07035,2.07075,2.07025,2.07065,1091600000.0
2007-11-12 15:04:00,2.07065,2.0707,2.07045,2.0706,818800002.0
2007-11-12 15:05:00,2.07055,2.07065,2.07045,2.0706,867600002.0
2007-11-12 15:06:00,2.0706,2.07075,2.07015,2.0703,944100002.0
2007-11-12 15:07:00,2.0703,2.0703,2.06995,2.06995,709100003.0
2007-11-12 15:08:00,2.06995,2.07005,2.06925,2.06935,1541500019.0
2007-11-12 15:09:00,2.0694,2.0696,2.06915,2.06915,672400001.0
2007-11-12 15:10:00,2.06925,2.07005,2.06915,2.07005,1298200003.0
2007-11-12 15:11:00,2.07005,2.07065,2.06995,2.07035,1166049993.0
2007-11-12 15:12:00,2.0704,2.07045,2.07005,2.07015,1209400000.0
2007-11-12 15:13:00,2.07015,2.07015,2.0698,2.06995,861900001.0
2007-11-12 15:14:00,2.06995,2.06995,2.06965,2.0698,429950000.0
2007-11-12 15:15:00,2.0698,2.06985,2.06935,2.0696,1302949997.0
2007-11-12 15:16:00,2.0696,2.0698,2.0695,2.06965,730800002.0
2007-11-12 15:17:00,2.06965,2.06975,2.06965,2.0697,376500000.0
2007-11-12 15:18:00,2.0697,2.0697,2.06955,2.06965,540500000.0
2007-11-12 15:19:00,2.06965,2.06975,2.06935,2.0694,460100001.0
2007-11-12 15:20:00,2.0694,2.06995,2.06935,2.06995,1692800003.0
2007-11-12 15:21:00,2.06995,2.07045,2.06975,2.0704,1794200001.0
2007-11-12 15:22:00,2.07045,2.07045,2.07005,2.07025,625799994.0
2007-11-12 15:23:00,2.07025,2.07055,2.0702,2.07045,332900000.0
2007-11-12 15:24:00,2.07045,2.07055,2.07015,2.07045,390400000.0
2007-11-12 15:25:00,2.0704,2.07045,2.07025,2.07035,435300000.0
2007-11-12 15:26:00,2.07035,2.07055,2.07025,2.07055,525900001.0
2007-11-12 15:27:00,2.07055,2.07065,2.07035,2.0705,582400000.0
2007-11-12 15:28:00,2.0705,2.0705,2.06965,2.07005,320000000.0
2007-11-12 15:29:00,2.07005,2.0703,2.06975,2.0703,551700000.0
2007-11-12 15:30:00,2.0703,2.07035,2.07005,2.07015,283900000.0
2007-11-12 15:31:00,2.07015,2.07065,2.0701,2.0706,759699995.0
2007-11-12 15:32:00,2.0706,2.0706,2.07035,2.0704,517299999.0
2007-11-12 15:33:00,2.0704,2.07055,2.07025,2.0703,473399997.0
2007-11-12 15:34:00,2.0703,2.07045,2.07015,2.0702,815900000.0
2007-11-12 15:35:00,2.0702,2.0702,2.06965,2.06975,764250000.0
2007-11-12 15:36:00,2.0698,2.0698,2.0693,2.06935,395100000.0
2007-11-12 15:37:00,2.06935,2.06955,2.06845,2.06845,773400000.0
2007-11-12 15:38:00,2.06845,2.06895,2.06825,2.06835,1203400004.0
2007-11-12 15:39:00,2.06835,2.06845,2.06795,2.06815,1846599996.0
2007-11-12 15:40:00,2.06815,2.06845,2.068,2.06825,761600003.0
2007-11-12 15:41:00,2.06815,2.06855,2.06815,2.06845,824900003.0
2007-11-12 15:42:00,2.06845,2.0686,2.06825,2.06855,626300002.0
2007-11-12 15:43:00,2.06855,2.06915,2.06785,2.06795,766099997.0
2007-11-12 15:44:00,2.06795,2.0683,2.06785,2.06815,1445799998.0
2007-11-12 15:45:00,2.06825,2.06855,2.06805,2.06835,1303300011.0
2007-11-12 15:46:00,2.0684,2.06865,2.06805,2.06805,1345500000.0
2007-11-12 15:47:00,2.06805,2.06845,2.06785,2.06845,1554000002.0
2007-11-12 15:48:00,2.0642,2.0644,2.0639,2.0641,1351700002.0
2007-11-12 15:49:00,2.0642,2.0644,2.0641,2.0644,1351700002.0
2007-11-12 15:50:00,2.06775,2.068,2.06765,2.06785,1351700002.0
2007-11-12 15:51:00,2.06785,2.06785,2.06755,2.06775,1333300018.0
2007-11-12 15:52:00,2.06775,2.06795,2.06765,2.06765,588200006.0
2007-11-12 15:53:00,2.06765,2.06765,2.06705,2.06715,948000007.0
2007-11-12 15:54:00,2.06715,2.0674,2.0671,2.0672,804199999.0
2007-11-12 15:55:00,2.0646,2.0647,2.0646,2.0647,562900003.0
2007-11-12 15:56:00,2.0648,2.0648,2.0646,2.0646,562900003.0
2007-11-12 15:57:00,2.06615,2.06625,2.06565,2.06565,562900003.0
2007-11-12 15:58:00,2.06565,2.06595,2.06545,2.06545,480600000.0
2007-11-12 15:59:00,2.06545,2.06585,2.06495,2.06515,1235900004.0
2007-11-12 16:00:00,2.06515,2.06565,2.06505,2.06535,884650005.0
2007-11-12 16:01:00,2.06535,2.06565,2.06535,2.06565,371799999.0
2007-11-12 16:02:00,2.06565,2.06585,2.06545,2.06565,694099998.0
2007-11-12 16:03:00,2.06565,2.0658,2.06515,2.06525,1015599998.0
2007-11-12 16:04:00,2.06525,2.06535,2.06505,2.06505,722900001.0
2007-11-12 16:05:00,2.06505,2.06575,2.06505,2.06555,972499996.0
2007-11-12 16:06:00,2.06555,2.06655,2.06555,2.06655,1269900003.0
2007-11-12 16:07:00,2.06665,2.06665,2.06625,2.06625,882300000.0
2007-11-12 16:08:00,2.0633,2.0634,2.0631,2.0632,1330699996.0
2007-11-12 16:09:00,2.06655,2.0666,2.06635,2.06635,1330699996.0
2007-11-12 16:10:00,2.06635,2.06635,2.06575,2.06575,1918499980.0
2007-11-12 16:11:00,2.06575,2.06575,2.06515,2.06535,1692700008.0
2007-11-12 16:12:00,2.06535,2.06555,2.06525,2.06525,711900004.0
2007-11-12 16:13:00,2.06525,2.06565,2.06485,2.06485,801599993.0
2007-11-12 16:14:00,2.0626,2.0629,2.0626,2.0627,910399994.0
2007-11-12 16:15:00,2.06435,2.06455,2.06425,2.06445,910399994.0
2007-11-12 16:16:00,2.06435,2.0647,2.06375,2.06465,1553799999.0
2007-11-12 16:17:00,2.06465,2.06465,2.0638,2.06405,942099997.0
2007-11-12 16:18:00,2.064,2.0642,2.06375,2.0638,826099996.0
2007-11-12 16:19:00,2.0638,2.064,2.06355,2.06355,1143149999.0
2007-11-12 16:20:00,2.06355,2.06355,2.06275,2.0629,1462500002.0
2007-11-12 16:21:00,2.06295,2.06305,2.06195,2.06195,1185049994.0
2007-11-12 16:22:00,2.062,2.06235,2.06155,2.06185,1706799999.0
2007-11-12 16:23:00,2.06185,2.06205,2.06175,2.06185,1982699997.0
2007-11-12 16:24:00,2.06185,2.06195,2.06125,2.06145,2046499992.0
2007-11-12 16:25:00,2.06145,2.06165,2.06125,2.06135,1370850000.0
2007-11-12 16:26:00,2.06135,2.06175,2.06135,2.0614,1501649994.0
2007-11-12 16:27:00,2.061,2.0611,2.0607,2.0608,1369200001.0
2007-11-12 16:28:00,2.06175,2.06245,2.0617,2.0623,1369200001.0
2007-11-12 16:29:00,2.0623,2.06265,2.06215,2.06225,1825199992.0
2007-11-12 16:30:00,2.0611,2.0613,2.0608,2.0608,1455849999.0
2007-11-12 16:31:00,2.0609,2.0613,2.0608,2.061,1455849999.0
2007-11-12 16:32:00,2.06225,2.06265,2.06205,2.06205,1455849999.0
2007-11-12 16:33:00,2.06205,2.06215,2.06185,2.06185,1786200004.0
2007-11-12 16:34:00,2.06185,2.06195,2.06135,2.06145,1733699990.0
2007-11-12 16:35:00,2.06145,2.06195,2.06135,2.0619,1756000005.0
2007-11-12 16:36:00,2.06185,2.06225,2.06175,2.06225,1104800005.0
2007-11-12 16:37:00,2.06225,2.06255,2.06215,2.06225,1340000001.0
2007-11-12 16:38:00,2.06225,2.06235,2.06185,2.06205,1537600004.0
2007-11-12 16:39:00,2.0611,2.0611,2.0608,2.0611,2129999997.0
2007-11-12 16:40:00,2.06185,2.06215,2.06155,2.0617,2129999997.0
2007-11-12 16:41:00,2.0609,2.061,2.0608,2.0609,1718399998.0
2007-11-12 16:42:00,2.0631,2.06335,2.0628,2.06335,1718399998.0
2007-11-12 16:43:00,2.06335,2.06435,2.06315,2.06435,1250899999.0
2007-11-12 16:44:00,2.06435,2.06435,2.0637,2.0642,1185399998.0
2007-11-12 16:45:00,2.0642,2.06425,2.06345,2.06355,1902499998.0
2007-11-12 16:46:00,2.06355,2.06395,2.0633,2.06375,2034600000.0
2007-11-12 16:47:00,2.06375,2.0644,2.06365,2.06415,971050000.0
2007-11-12 16:48:00,2.06405,2.06445,2.06395,2.0642,1202399999.0
2007-11-12 16:49:00,2.06425,2.06455,2.06405,2.06455,1309399997.0
2007-11-12 16:50:00,2.06455,2.06455,2.06425,2.06435,998500000.0
2007-11-12 16:51:00,2.06435,2.06445,2.0642,2.06425,1021599994.0
2007-11-12 16:52:00,2.0606,2.0608,2.0603,2.0604,1383299985.0
2007-11-12 16:53:00,2.06415,2.06445,2.06405,2.0642,1383299985.0
2007-11-12 16:54:00,2.0642,2.06455,2.06405,2.06445,1351499984.0
2007-11-12 16:55:00,2.06,2.0602,2.0598,2.0602,1418900004.0
2007-11-12 16:56:00,2.0603,2.0604,2.0601,2.0602,1418900004.0
2007-11-12 16:57:00,2.0647,2.06485,2.06455,2.0647,1418900004.0
2007-11-12 16:58:00,2.06475,2.06475,2.06455,2.06455,927099997.0
2007-11-12 16:59:00,2.06445,2.06475,2.0644,2.0646,1507350003.0
2007-11-12 17:00:00,2.0646,2.06465,2.06445,2.06455,1010100000.0
2007-11-12 17:01:00,2.06455,2.0647,2.06425,2.06465,1934599996.0
2007-11-12 17:02:00,2.06465,2.06475,2.06395,2.064,1826000002.0
2007-11-12 17:03:00,2.06405,2.06425,2.06385,2.0641,1948349995.0
2007-11-12 17:04:00,2.059,2.0591,2.0587,2.059,1701099991.0
2007-11-12 17:05:00,2.0589,2.0593,2.0589,2.0591,1701099991.0
2007-11-12 17:06:00,2.06415,2.06435,2.06375,2.06385,1701099991.0
2007-11-12 17:07:00,2.0594,2.06,2.0594,2.0596,1955300012.0
2007-11-12 17:08:00,2.06345,2.06345,2.06315,2.06325,1955300012.0
2007-11-12 17:09:00,2.06325,2.06325,2.06215,2.06235,2107350010.0
2007-11-12 17:10:00,2.0603,2.0603,2.06,2.0602,1274599999.0
2007-11-12 17:11:00,2.0622,2.0628,2.0622,2.0626,1274599999.0
2007-11-12 17:12:00,2.0626,2.06265,2.06255,2.06255,1108499970.0
2007-11-12 17:13:00,2.0626,2.06285,2.06245,2.06275,866900000.0
2007-11-12 17:14:00,2.06275,2.06305,2.06265,2.06275,1193499996.0
2007-11-12 17:15:00,2.06275,2.06295,2.06205,2.06285,1950800003.0
2007-11-12 17:16:00,2.06285,2.06285,2.06215,2.06225,1393899990.0
2007-11-12 17:17:00,2.06255,2.06275,2.0621,2.0625,1830499978.0
2007-11-12 17:18:00,2.0625,2.0625,2.06215,2.06235,912900009.0
2007-11-12 17:19:00,2.06235,2.06255,2.06225,2.06235,1579600000.0
2007-11-12 17:20:00,2.06235,2.06245,2.062,2.0621,1116700003.0
2007-11-12 17:21:00,2.06205,2.06205,2.06185,2.0619,844099999.0
2007-11-12 17:22:00,2.06195,2.06215,2.0615,2.0621,1246599996.0
2007-11-12 17:23:00,2.0595,2.0597,2.0593,2.0596,1307099993.0
2007-11-12 17:24:00,2.06175,2.06205,2.06175,2.06195,1307099993.0
2007-11-12 17:25:00,2.06195,2.06195,2.06145,2.0616,1191800001.0
2007-11-12 17:26:00,2.0616,2.06165,2.06105,2.06105,942000000.0
2007-11-12 17:27:00,2.0611,2.06125,2.06065,2.06075,1615799987.0
2007-11-12 17:28:00,2.0599,2.06,2.0598,2.0599,1766699995.0
2007-11-12 17:29:00,2.0606,2.06115,2.0606,2.06105,1766699995.0
2007-11-12 17:30:00,2.0611,2.06145,2.0609,2.06095,1315499991.0
2007-11-12 17:31:00,2.06085,2.06135,2.06075,2.06105,1364600000.0
2007-11-12 17:32:00,2.06105,2.06105,2.06085,2.06095,765399993.0
2007-11-12 17:33:00,2.06095,2.06125,2.0607,2.06125,1298300002.0
2007-11-12 17:34:00,2.0611,2.0612,2.06105,2.06115,1081400007.0
2007-11-12 17:35:00,2.06125,2.06135,2.06075,2.06075,1409300001.0
2007-11-12 17:36:00,2.06075,2.06125,2.06075,2.0612,1652100004.0
2007-11-12 17:37:00,2.0612,2.06185,2.06115,2.06145,1318700000.0
2007-11-12 17:38:00,2.06145,2.06145,2.06085,2.06105,2059700009.0
2007-11-12 17:39:00,2.06105,2.0612,2.06085,2.06115,1596099992.0
2007-11-12 17:40:00,2.06115,2.0612,2.06085,2.06095,1005599999.0
2007-11-12 17:41:00,2.06095,2.06105,2.06085,2.06095,1377599993.0
2007-11-12 17:42:00,2.06095,2.0611,2.06085,2.0611,819800000.0
2007-11-12 17:43:00,2.06105,2.06135,2.0609,2.0611,1519900006.0
2007-11-12 17:44:00,2.0611,2.0613,2.061,2.0612,1336800003.0
2007-11-12 17:45:00,2.0612,2.06135,2.06075,2.06095,1389199997.0
2007-11-12 17:46:00,2.06105,2.06105,2.06055,2.0607,1948599992.0
2007-11-12 17:47:00,2.06065,2.06095,2.06045,2.06065,1283700005.0
2007-11-12 17:48:00,2.0606,2.0606,2.06015,2.06015,1038700000.0
2007-11-12 17:49:00,2.0603,2.06055,2.06005,2.06025,1126000001.0
2007-11-12 17:50:00,2.06025,2.06085,2.0602,2.0607,1220200003.0
2007-11-12 17:51:00,2.06065,2.06065,2.06025,2.06055,1682299996.0
2007-11-12 17:52:00,2.06055,2.06085,2.06025,2.06045,2099600014.0
2007-11-12 17:53:00,2.06045,2.06055,2.05985,2.05985,1747199992.0
2007-11-12 17:54:00,2.05985,2.06035,2.05985,2.06005,1985099986.0
2007-11-12 17:55:00,2.0612,2.0613,2.061,2.0611,1859099993.0
2007-11-12 17:56:00,2.0603,2.06045,2.06015,2.06025,1859099993.0
2007-11-12 17:57:00,2.061,2.0615,2.061,2.0613,1362499995.0
2007-11-12 17:58:00,2.06025,2.0603,2.05985,2.05995,1362499995.0
2007-11-12 17:59:00,2.0609,2.0609,2.0609,2.0609,1305399995.0
2007-11-12 18:00:00,2.05905,2.0595,2.05905,2.05935,1305399995.0
2007-11-12 18:01:00,2.05935,2.05955,2.0591,2.05945,858400002.0
2007-11-12 18:02:00,2.05945,2.05985,2.0593,2.05945,1643099999.0
2007-11-12 18:03:00,2.05955,2.05955,2.0588,2.05915,1285999998.0
2007-11-12 18:04:00,2.05915,2.05915,2.05875,2.0591,1001700000.0
2007-11-12 18:05:00,2.0591,2.05935,2.05895,2.05915,973599989.0
2007-11-12 18:06:00,2.05915,2.05965,2.05915,2.05945,796099998.0
2007-11-12 18:07:00,2.05945,2.06015,2.0594,2.0597,1189299996.0
2007-11-12 18:08:00,2.0597,2.06035,2.0597,2.0602,965700001.0
2007-11-12 18:09:00,2.06025,2.06035,2.0601,2.06035,1175099996.0
2007-11-12 18:10:00,2.06035,2.06035,2.06005,2.0602,1362499980.0
2007-11-12 18:11:00,2.0602,2.06025,2.05995,2.05995,1536400003.0
2007-11-12 18:12:00,2.05995,2.06015,2.0597,2.05995,1131599996.0
2007-11-12 18:13:00,2.05995,2.0601,2.05965,2.05965,1339899993.0
2007-11-12 18:14:00,2.05965,2.05985,2.0596,2.0596,907700002.0
2007-11-12 18:15:00,2.0596,2.0601,2.0596,2.0601,930000001.0
2007-11-12 18:16:00,2.0601,2.06025,2.05995,2.0602,506300000.0
2007-11-12 18:17:00,2.0602,2.0602,2.0594,2.05985,539500000.0
2007-11-12 18:18:00,2.05985,2.0599,2.0596,2.05985,899299998.0
2007-11-12 18:19:00,2.05985,2.06015,2.05975,2.0601,1488100003.0
2007-11-12 18:20:00,2.06015,2.0602,2.05925,2.05925,1040400001.0
2007-11-12 18:21:00,2.05925,2.0593,2.059,2.0591,1129599992.0
2007-11-12 18:22:00,2.05915,2.05965,2.05915,2.0596,1045292501.0
2007-11-12 18:23:00,2.0596,2.05985,2.0593,2.05975,789400000.0
2007-11-12 18:24:00,2.05975,2.05985,2.05965,2.05985,1058099999.0
2007-11-12 18:25:00,2.05985,2.06005,2.0597,2.05985,464930000.0
2007-11-12 18:26:00,2.05985,2.06005,2.05975,2.05975,370900000.0
2007-11-12 18:27:00,2.0598,2.0602,2.0597,2.06,1143700001.0
2007-11-12 18:28:00,2.06,2.06015,2.05995,2.06,419200001.0
2007-11-12 18:29:00,2.06,2.06025,2.0599,2.06025,302300000.0
2007-11-12 18:30:00,2.06025,2.06035,2.06005,2.06005,518350000.0
2007-11-12 18:31:00,2.06005,2.0604,2.0599,2.06025,379700000.0
2007-11-12 18:32:00,2.06025,2.06025,2.05985,2.05995,370799997.0
2007-11-12 18:33:00,2.0599,2.06025,2.0599,2.06,544299998.0
2007-11-12 18:34:00,2.06,2.0602,2.05985,2.06015,888600000.0
2007-11-12 18:35:00,2.0602,2.06035,2.06015,2.06015,768000000.0
2007-11-12 18:36:00,2.06025,2.06075,2.0601,2.06055,1406800000.0
2007-11-12 18:37:00,2.06055,2.06055,2.0601,2.06025,1116500000.0
2007-11-12 18:38:00,2.06025,2.0607,2.06025,2.06065,582700000.0
2007-11-12 18:39:00,2.06065,2.0609,2.06015,2.06075,1643599995.0
2007-11-12 18:40:00,2.0607,2.06095,2.06025,2.0605,1687399994.0
2007-11-12 18:41:00,2.0605,2.0609,2.0603,2.06085,815899999.0
2007-11-12 18:42:00,2.06095,2.06115,2.06075,2.06075,877300001.0
2007-11-12 18:43:00,2.06075,2.06125,2.0605,2.06125,1340399990.0
2007-11-12 18:44:00,2.06115,2.06155,2.061,2.06145,1305000004.0
2007-11-12 18:45:00,2.0615,2.06175,2.06135,2.06135,916200002.0
2007-11-12 18:46:00,2.06135,2.06155,2.0605,2.06055,1397799997.0
2007-11-12 18:47:00,2.0606,2.0612,2.0606,2.06085,749800001.0
2007-11-12 18:48:00,2.06085,2.06125,2.06075,2.0609,679200001.0
2007-11-12 18:49:00,2.06085,2.0612,2.0608,2.0612,499199997.0
2007-11-12 18:50:00,2.0612,2.06135,2.06095,2.061,1185000002.0
2007-11-12 18:51:00,2.06105,2.06115,2.06075,2.06075,1530700007.0
2007-11-12 18:52:00,2.06075,2.06105,2.06075,2.06095,520599998.0
2007-11-12 18:53:00,2.06095,2.0616,2.06095,2.06145,599400000.0
2007-11-12 18:54:00,2.06145,2.06165,2.0614,2.0614,1027199999.0
2007-11-12 18:55:00,2.0614,2.06155,2.0611,2.06115,1176599996.0
2007-11-12 18:56:00,2.0612,2.0612,2.06105,2.06105,703949999.0
2007-11-12 18:57:00,2.06105,2.06155,2.06105,2.06135,763400000.0
2007-11-12 18:58:00,2.06135,2.06135,2.06105,2.06105,890400003.0
2007-11-12 18:59:00,2.061,2.06115,2.0609,2.06095,1417000007.0
2007-11-12 19:00:00,2.06095,2.06115,2.0609,2.0611,1996899998.0
2007-11-12 19:01:00,2.06115,2.06175,2.0611,2.06155,1382200001.0
2007-11-12 19:02:00,2.06165,2.0622,2.0616,2.06215,820200000.0
2007-11-12 19:03:00,2.06215,2.06235,2.0617,2.0617,844199998.0
2007-11-12 19:04:00,2.0617,2.06175,2.06065,2.0608,1133800005.0
2007-11-12 19:05:00,2.0608,2.061,2.06035,2.06045,624699998.0
2007-11-12 19:06:00,2.06045,2.06055,2.05945,2.05995,1112000000.0
2007-11-12 19:07:00,2.0599,2.06005,2.0594,2.0598,789600001.0
2007-11-12 19:08:00,2.0598,2.06005,2.0598,2.05995,629699997.0
2007-11-12 19:09:00,2.05995,2.06015,2.05995,2.06015,813100000.0
2007-11-12 19:10:00,2.06015,2.06025,2.0601,2.06015,371200000.0
2007-11-12 19:11:00,2.06015,2.06025,2.06005,2.0602,246300000.0
2007-11-12 19:12:00,2.06035,2.06035,2.05985,2.05995,443700003.0
2007-11-12 19:13:00,2.05995,2.06015,2.0598,2.0601,1517600000.0
2007-11-12 19:14:00,2.0601,2.06035,2.05985,2.06005,612400000.0
2007-11-12 19:15:00,2.06005,2.0603,2.06,2.06015,566300001.0
2007-11-12 19:16:00,2.06015,2.06025,2.05995,2.0601,502500001.0
2007-11-12 19:17:00,2.06015,2.06035,2.06005,2.06025,635700001.0
2007-11-12 19:18:00,2.0603,2.06055,2.0603,2.0604,424500000.0
2007-11-12 19:19:00,2.06055,2.0606,2.0603,2.0604,863900003.0
2007-11-12 19:20:00,2.0604,2.06095,2.06035,2.06075,690300002.0
2007-11-12 19:21:00,2.06075,2.06165,2.06075,2.0616,485500000.0
2007-11-12 19:22:00,2.0616,2.0617,2.0615,2.06165,303200000.0
2007-11-12 19:23:00,2.06165,2.0617,2.0615,2.06155,244200000.0
2007-11-12 19:24:00,2.06155,2.06185,2.06135,2.06185,393900003.0
2007-11-12 19:25:00,2.06185,2.06215,2.0618,2.06205,368199999.0
2007-11-12 19:26:00,2.062,2.06235,2.062,2.0622,304400000.0
2007-11-12 19:27:00,2.0622,2.06225,2.06215,2.06215,449400000.0
2007-11-12 19:28:00,2.06215,2.06265,2.06215,2.0626,722000000.0
2007-11-12 19:29:00,2.0626,2.06295,2.06245,2.06295,509800000.0
2007-11-12 19:30:00,2.06295,2.06295,2.0628,2.0628,660500001.0
2007-11-12 19:31:00,2.0628,2.0628,2.0625,2.0626,1324299999.0
2007-11-12 19:32:00,2.06255,2.06275,2.06245,2.06265,405900000.0
2007-11-12 19:33:00,2.06255,2.06255,2.06235,2.0625,582200000.0
2007-11-12 19:34:00,2.0625,2.0625,2.06225,2.06225,422700001.0
2007-11-12 19:35:00,2.06225,2.06265,2.06215,2.06235,411200001.0
2007-11-12 19:36:00,2.06235,2.0625,2.06235,2.06245,374500000.0
2007-11-12 19:37:00,2.06245,2.0625,2.06235,2.06235,149500000.0
2007-11-12 19:38:00,2.06235,2.06245,2.06205,2.06205,622600009.0
2007-11-12 19:39:00,2.06225,2.06285,2.06215,2.06275,613200004.0
2007-11-12 19:40:00,2.06265,2.0631,2.06265,2.06305,561000000.0
2007-11-12 19:41:00,2.06305,2.06365,2.06305,2.06355,542900000.0
2007-11-12 19:42:00,2.0635,2.0636,2.0633,2.06345,791200002.0
2007-11-12 19:43:00,2.06345,2.06365,2.06335,2.06365,784099996.0
2007-11-12 19:44:00,2.06365,2.064,2.06355,2.06375,482400000.0
2007-11-12 19:45:00,2.06375,2.06375,2.06355,2.06375,447399994.0
2007-11-12 19:46:00,2.06365,2.06365,2.0633,2.0636,603300000.0
2007-11-12 19:47:00,2.06355,2.06385,2.06335,2.06355,855199997.0
2007-11-12 19:48:00,2.06355,2.06375,2.06355,2.06365,716000001.0
2007-11-12 19:49:00,2.0637,2.06375,2.06345,2.06355,1027100001.0
2007-11-12 19:50:00,2.06355,2.06375,2.06325,2.06335,400099999.0
2007-11-12 19:51:00,2.06335,2.0635,2.06325,2.06335,276800000.0
2007-11-12 19:52:00,2.06335,2.06335,2.06305,2.0631,230700000.0
2007-11-12 19:53:00,2.0631,2.0633,2.06295,2.06305,417700000.0
2007-11-12 19:54:00,2.06305,2.06305,2.06255,2.0627,812400000.0
2007-11-12 19:55:00,2.0627,2.0629,2.06265,2.0629,323400000.0
2007-11-12 19:56:00,2.0629,2.06305,2.0628,2.06305,342500001.0
2007-11-12 19:57:00,2.06305,2.0636,2.063,2.0636,1360499990.0
2007-11-12 19:58:00,2.0636,2.0637,2.0633,2.0633,737399998.0
2007-11-12 19:59:00,2.06335,2.064,2.0632,2.064,579600000.0
2007-11-12 20:00:00,2.064,2.06425,2.06365,2.06375,817900000.0
2007-11-12 20:01:00,2.06375,2.0638,2.06345,2.0636,462300003.0
2007-11-12 20:02:00,2.06365,2.06375,2.0634,2.06375,891199999.0
2007-11-12 20:03:00,2.0637,2.06405,2.06355,2.06405,399800006.0
2007-11-12 20:04:00,2.064,2.06425,2.064,2.0642,327700001.0
2007-11-12 20:05:00,2.06415,2.0642,2.06365,2.06365,299000001.0
2007-11-12 20:06:00,2.0636,2.06415,2.0636,2.06405,187100000.0
2007-11-12 20:07:00,2.06405,2.06405,2.06355,2.06355,240200000.0
2007-11-12 20:08:00,2.06355,2.0637,2.0633,2.06335,392300000.0
2007-11-12 20:09:00,2.06335,2.06345,2.06325,2.06335,194400000.0
2007-11-12 20:10:00,2.06335,2.0635,2.0633,2.0634,227500000.0
2007-11-12 20:11:00,2.0634,2.0634,2.06315,2.06315,778100007.0
2007-11-12 20:12:00,2.06325,2.06355,2.06325,2.06345,194000000.0
2007-11-12 20:13:00,2.06345,2.0635,2.06325,2.06325,1432800005.0
2007-11-12 20:14:00,2.06335,2.064,2.06325,2.064,935299991.0
2007-11-12 20:15:00,2.06395,2.0645,2.06395,2.06435,632799999.0
2007-11-12 20:16:00,2.0645,2.0645,2.0643,2.06435,475400000.0
2007-11-12 20:17:00,2.06435,2.0644,2.06415,2.0642,225000001.0
2007-11-12 20:18:00,2.0642,2.06445,2.06415,2.0643,342199999.0
2007-11-12 20:19:00,2.06435,2.0644,2.06415,2.0643,569000002.0
2007-11-12 20:20:00,2.0643,2.06435,2.06415,2.06425,205100000.0
2007-11-12 20:21:00,2.06425,2.06425,2.06405,2.06415,680799989.0
2007-11-12 20:22:00,2.06415,2.0644,2.06405,2.06435,261400001.0
2007-11-12 20:23:00,2.06435,2.06435,2.06405,2.06405,207500000.0
2007-11-12 20:24:00,2.06405,2.06405,2.06385,2.06395,231600000.0
2007-11-12 20:25:00,2.06395,2.06425,2.06395,2.06395,388900000.0
2007-11-12 20:26:00,2.06395,2.06405,2.0636,2.06375,523400003.0
2007-11-12 20:27:00,2.0638,2.0639,2.0638,2.06385,111700000.0
2007-11-12 20:28:00,2.06385,2.0641,2.06365,2.06375,328070000.0
2007-11-12 20:29:00,2.06375,2.064,2.06375,2.06375,229300001.0
2007-11-12 20:30:00,2.06375,2.06385,2.06375,2.06385,100800000.0
2007-11-12 20:31:00,2.06385,2.06385,2.06345,2.06365,352899997.0
2007-11-12 20:32:00,2.06375,2.06375,2.06355,2.06355,454800002.0
2007-11-12 20:33:00,2.06355,2.0638,2.0634,2.06365,487400000.0
2007-11-12 20:34:00,2.06365,2.06365,2.0636,2.0636,119100000.0
2007-11-12 20:35:00,2.0636,2.0636,2.06345,2.0635,193000000.0
2007-11-12 20:36:00,2.06355,2.06355,2.06345,2.0635,184900000.0
2007-11-12 20:37:00,2.06345,2.06345,2.063,2.0632,476800002.0
2007-11-12 20:38:00,2.0632,2.06345,2.0632,2.06345,351299998.0
2007-11-12 20:39:00,2.06345,2.06345,2.0632,2.0632,117200000.0
2007-11-12 20:40:00,2.06325,2.0633,2.0624,2.0624,688600004.0
2007-11-12 20:41:00,2.0624,2.0629,2.06225,2.0625,548499996.0
2007-11-12 20:42:00,2.0625,2.0625,2.062,2.06215,455700000.0
2007-11-12 20:43:00,2.06215,2.0622,2.06135,2.0615,554000001.0
2007-11-12 20:44:00,2.0615,2.0616,2.06125,2.06155,343500000.0
2007-11-12 20:45:00,2.0616,2.0618,2.0615,2.06155,1836199974.0
2007-11-12 20:46:00,2.06155,2.0616,2.0614,2.06145,1767100001.0
2007-11-12 20:47:00,2.06145,2.06155,2.06145,2.06155,163300000.0
2007-11-12 20:48:00,2.06155,2.0616,2.06145,2.0615,174700000.0
2007-11-12 20:49:00,2.0615,2.0616,2.0614,2.0616,504400005.0
2007-11-12 20:50:00,2.0616,2.0616,2.06145,2.06145,334700002.0
2007-11-12 20:51:00,2.06145,2.0617,2.06135,2.06155,838099999.0
2007-11-12 20:52:00,2.06155,2.06155,2.0613,2.0613,752099989.0
2007-11-12 20:53:00,2.0613,2.0614,2.06105,2.06105,202500000.0
2007-11-12 20:54:00,2.06105,2.06105,2.0609,2.06095,393799996.0
2007-11-12 20:55:00,2.06095,2.06095,2.06085,2.06085,635599996.0
2007-11-12 20:56:00,2.06085,2.06085,2.0606,2.0607,798399998.0
2007-11-12 20:57:00,2.0607,2.0608,2.06055,2.0608,1008799997.0
2007-11-12 20:58:00,2.0608,2.06085,2.06055,2.06075,737399999.0
2007-11-12 20:59:00,2.06075,2.0609,2.06065,2.06085,273200001.0
2007-11-12 21:00:00,2.06085,2.06085,2.0607,2.06075,250300000.0
2007-11-12 21:01:00,2.06075,2.06075,2.06045,2.0607,768899986.0
2007-11-12 21:02:00,2.0607,2.06085,2.0606,2.06065,645399998.0
2007-11-12 21:03:00,2.06065,2.06065,2.06045,2.06055,222999996.0
2007-11-12 21:04:00,2.06055,2.06055,2.06045,2.06055,520199999.0
2007-11-12 21:05:00,2.06055,2.06085,2.06045,2.06085,258500001.0
2007-11-12 21:06:00,2.06085,2.06085,2.06065,2.06075,223199995.0
2007-11-12 21:07:00,2.06065,2.06065,2.06025,2.0603,420399999.0
2007-11-12 21:08:00,2.06025,2.0603,2.06005,2.06005,279000000.0
2007-11-12 21:09:00,2.06005,2.06005,2.0596,2.05965,256199999.0
2007-11-12 21:10:00,2.05965,2.05975,2.05945,2.05955,507400002.0
2007-11-12 21:11:00,2.05955,2.05975,2.05945,2.05975,292300000.0
2007-11-12 21:12:00,2.05975,2.05975,2.05955,2.05975,572200001.0
2007-11-12 21:13:00,2.05975,2.05975,2.0592,2.0593,560100002.0
2007-11-12 21:14:00,2.0593,2.0593,2.05905,2.05915,435750000.0
2007-11-12 21:15:00,2.05915,2.0596,2.05905,2.0595,791699998.0
2007-11-12 21:16:00,2.0595,2.0595,2.0591,2.0592,762800001.0
2007-11-12 21:17:00,2.0592,2.0593,2.05915,2.0593,429099997.0
2007-11-12 21:18:00,2.05925,2.05975,2.0592,2.05975,587300006.0
2007-11-12 21:19:00,2.0597,2.06045,2.0597,2.06045,1216099993.0
2007-11-12 21:20:00,2.06055,2.06115,2.06055,2.06105,739000003.0
2007-11-12 21:21:00,2.06105,2.06115,2.0609,2.06115,486099999.0
2007-11-12 21:22:00,2.06115,2.06195,2.0611,2.06175,1144050002.0
2007-11-12 21:23:00,2.06175,2.06195,2.0617,2.0618,1679499997.0
2007-11-12 21:24:00,2.06185,2.06185,2.06165,2.06175,549199998.0
2007-11-12 21:25:00,2.06175,2.06175,2.06125,2.06125,458600000.0
2007-11-12 21:26:00,2.06125,2.06125,2.06105,2.06115,405000000.0
2007-11-12 21:27:00,2.06115,2.06155,2.0611,2.06125,539300001.0
2007-11-12 21:28:00,2.06125,2.0615,2.061,2.06135,578099998.0
2007-11-12 21:29:00,2.06135,2.06145,2.06125,2.06145,302600000.0
2007-11-12 21:30:00,2.06145,2.06185,2.0614,2.06185,324500000.0
2007-11-12 21:31:00,2.0618,2.06215,2.0618,2.06205,494900000.0
2007-11-12 21:32:00,2.062,2.062,2.06165,2.06165,466100000.0
2007-11-12 21:33:00,2.06165,2.06165,2.06145,2.06145,186700000.0
2007-11-12 21:34:00,2.06145,2.06145,2.0609,2.0609,311300000.0
2007-11-12 21:35:00,2.0609,2.06115,2.0608,2.06105,387200000.0
2007-11-12 21:36:00,2.06105,2.06105,2.0606,2.0606,242000000.0
2007-11-12 21:37:00,2.0606,2.06085,2.06055,2.06085,456700000.0
2007-11-12 21:38:00,2.06085,2.06125,2.06075,2.061,654000002.0
2007-11-12 21:39:00,2.061,2.06105,2.06045,2.0606,482500002.0
2007-11-12 21:40:00,2.0606,2.06065,2.06055,2.06065,144400000.0
2007-11-12 21:41:00,2.06065,2.06065,2.0599,2.06005,882699997.0
2007-11-12 21:42:00,2.06005,2.06065,2.06005,2.0605,311900000.0
2007-11-12 21:43:00,2.0605,2.06055,2.05985,2.05995,330100001.0
2007-11-12 21:44:00,2.05985,2.06015,2.05975,2.0598,680800000.0
2007-11-12 21:45:00,2.05985,2.05985,2.05955,2.05965,669300000.0
2007-11-12 21:46:00,2.05975,2.06005,2.05975,2.06005,480999999.0
2007-11-12 21:47:00,2.06005,2.0603,2.06005,2.0602,224200000.0
2007-11-12 21:48:00,2.06025,2.0603,2.05985,2.06005,298000000.0
2007-11-12 21:49:00,2.05985,2.06025,2.05975,2.05995,518199995.0
2007-11-12 21:50:00,2.06,2.06,2.0596,2.05965,557900004.0
2007-11-12 21:51:00,2.05965,2.0598,2.05935,2.05945,635900010.0
2007-11-12 21:52:00,2.05945,2.05955,2.05945,2.05955,360200006.0
2007-11-12 21:53:00,2.05955,2.05955,2.05945,2.05955,148200000.0
2007-11-12 21:54:00,2.05955,2.05955,2.05945,2.05955,372600002.0
2007-11-12 21:55:00,2.0596,2.0596,2.05925,2.05935,489100000.0
2007-11-12 21:56:00,2.05935,2.0595,2.0591,2.0593,632699999.0
2007-11-12 21:57:00,2.0593,2.05935,2.05925,2.05925,160600000.0
2007-11-12 21:58:00,2.05925,2.05925,2.05915,2.05925,403699993.0
2007-11-12 21:59:00,2.05925,2.05935,2.05915,2.0592,289200000.0
2007-11-12 22:00:00,2.0592,2.0592,2.05905,2.05915,417600001.0
2007-11-12 22:01:00,2.05915,2.05915,2.05885,2.05895,534000000.0
2007-11-12 22:02:00,2.05895,2.05895,2.0581,2.0582,916100007.0
2007-11-12 22:03:00,2.0582,2.05825,2.05725,2.05785,718700002.0
2007-11-12 22:04:00,2.05775,2.05805,2.05775,2.058,888400009.0
2007-11-12 22:05:00,2.058,2.05825,2.05795,2.05825,296400000.0
2007-11-12 22:06:00,2.05825,2.05855,2.0581,2.05815,417900000.0
2007-11-12 22:07:00,2.05815,2.05815,2.05805,2.05815,156300002.0
2007-11-12 22:08:00,2.05815,2.05825,2.05755,2.05775,463400000.0
2007-11-12 22:09:00,2.05775,2.05815,2.05765,2.05815,387100000.0
2007-11-12 22:10:00,2.05815,2.05815,2.0577,2.05775,594800000.0
2007-11-12 22:11:00,2.05775,2.05795,2.05755,2.0579,259300000.0
2007-11-12 22:12:00,2.05795,2.05825,2.05795,2.05805,879700000.0
2007-11-12 22:13:00,2.05815,2.05815,2.05795,2.05805,772400024.0
2007-11-12 22:14:00,2.05805,2.05835,2.05765,2.05835,1211900009.0
2007-11-12 22:15:00,2.05835,2.05845,2.05815,2.0583,753400006.0
2007-11-12 22:16:00,2.05835,2.05855,2.0583,2.05855,212500000.0
2007-11-12 22:17:00,2.05855,2.05855,2.05845,2.05855,159900000.0
2007-11-12 22:18:00,2.05855,2.05855,2.05845,2.05845,427199993.0
2007-11-12 22:19:00,2.05845,2.05865,2.05845,2.05845,353099999.0
2007-11-12 22:20:00,2.05845,2.05855,2.05845,2.05855,414900000.0
2007-11-12 22:21:00,2.05855,2.05855,2.05845,2.05855,120700000.0
2007-11-12 22:22:00,2.0585,2.05885,2.05845,2.0587,551100001.0
2007-11-12 22:23:00,2.05875,2.05875,2.05865,2.05875,246600000.0
2007-11-12 22:24:00,2.05875,2.05885,2.0587,2.05875,154900000.0
2007-11-12 22:25:00,2.05875,2.05875,2.05865,2.05875,146500000.0
2007-11-12 22:26:00,2.05875,2.05875,2.05875,2.05875,97600000.0
2007-11-12 22:27:00,2.05875,2.05875,2.0586,2.05865,270599999.0
2007-11-12 22:28:00,2.05865,2.05865,2.05845,2.05855,279000000.0
2007-11-12 22:29:00,2.05855,2.05865,2.05795,2.05805,294495000.0
2007-11-12 22:30:00,2.05805,2.05805,2.05785,2.05785,52000000.0
2007-11-12 22:31:00,2.05785,2.05785,2.05755,2.05775,635600008.0
2007-11-12 22:32:00,2.05775,2.05795,2.05775,2.05785,107600000.0
2007-11-12 22:33:00,2.05785,2.05785,2.05755,2.05775,344800000.0
2007-11-12 22:34:00,2.05785,2.05785,2.05745,2.0577,225200000.0
2007-11-12 22:35:00,2.0577,2.0577,2.05695,2.05695,544700000.0
2007-11-12 22:36:00,2.05695,2.05695,2.05655,2.05675,579299993.0
2007-11-12 22:37:00,2.05675,2.05685,2.05645,2.05645,369400000.0
2007-11-12 22:38:00,2.05645,2.05665,2.05645,2.05655,234000000.0
2007-11-12 22:39:00,2.05655,2.05655,2.05625,2.05655,223800000.0
2007-11-12 22:40:00,2.05655,2.05655,2.05605,2.05615,308400000.0
2007-11-12 22:41:00,2.05615,2.05645,2.05615,2.0563,125000000.0
2007-11-12 22:42:00,2.0563,2.05635,2.05605,2.05615,385800000.0
2007-11-12 22:43:00,2.05615,2.05625,2.0559,2.0562,192300000.0
2007-11-12 22:44:00,2.05615,2.05645,2.05595,2.05625,465800001.0
2007-11-12 22:45:00,2.05625,2.05635,2.05605,2.0563,432200000.0
2007-11-12 22:46:00,2.0563,2.0563,2.0558,2.05585,427400000.0
2007-11-12 22:47:00,2.0559,2.0559,2.0555,2.0557,243000000.0
2007-11-12 22:48:00,2.0557,2.0557,2.05545,2.0555,573799995.0
2007-11-12 22:49:00,2.0555,2.0555,2.05525,2.0554,187300000.0
2007-11-12 22:50:00,2.0554,2.0554,2.0547,2.05475,864800006.0
2007-11-12 22:51:00,2.05475,2.05515,2.0542,2.0551,1189699997.0
2007-11-12 22:52:00,2.0552,2.0553,2.0544,2.0548,590200000.0
2007-11-12 22:53:00,2.0548,2.05515,2.0547,2.05515,777900001.0
2007-11-12 22:54:00,2.0551,2.05555,2.0549,2.0555,759600000.0
2007-11-12 22:55:00,2.0555,2.0557,2.05545,2.05545,583100004.0
2007-11-12 22:56:00,2.05545,2.0555,2.05495,2.0551,591800005.0
2007-11-12 22:57:00,2.05505,2.05585,2.05505,2.05585,490200000.0
2007-11-12 22:58:00,2.05585,2.05605,2.0555,2.05555,227100000.0
2007-11-12 22:59:00,2.05555,2.0556,2.0551,2.0551,386700000.0
2007-11-12 23:00:00,2.0551,2.0556,2.0548,2.0553,1265199999.0
2007-11-12 23:01:00,2.05535,2.0558,2.05515,2.0558,1009999995.0
2007-11-12 23:02:00,2.0558,2.0562,2.0555,2.05585,440799999.0
2007-11-12 23:03:00,2.0558,2.05625,2.0554,2.05595,365300001.0
2007-11-12 23:04:00,2.05595,2.05605,2.05495,2.05515,818699996.0
2007-11-12 23:05:00,2.0552,2.0559,2.05495,2.05505,592799997.0
2007-11-12 23:06:00,2.055,2.05505,2.05485,2.05485,734900004.0
2007-11-12 23:07:00,2.05485,2.05505,2.0548,2.05505,334000000.0
2007-11-12 23:08:00,2.055,2.0553,2.05495,2.05505,382500001.0
2007-11-12 23:09:00,2.05505,2.0552,2.05495,2.055,205200000.0
2007-11-12 23:10:00,2.05505,2.05505,2.05485,2.05505,594700006.0
2007-11-12 23:11:00,2.055,2.0552,2.05485,2.0549,240800000.0
2007-11-12 23:12:00,2.0549,2.05565,2.0549,2.0556,846600003.0
2007-11-12 23:13:00,2.05565,2.05565,2.0548,2.05485,428800004.0
2007-11-12 23:14:00,2.05485,2.05505,2.05445,2.05485,669899996.0
2007-11-12 23:15:00,2.0549,2.0549,2.05445,2.0547,513700001.0
2007-11-12 23:16:00,2.0547,2.0547,2.05445,2.05445,514099998.0
2007-11-12 23:17:00,2.05445,2.0546,2.05415,2.05415,627800000.0
2007-11-12 23:18:00,2.05415,2.0543,2.0539,2.05415,768299999.0
2007-11-12 23:19:00,2.05415,2.05425,2.0541,2.05425,195400000.0
2007-11-12 23:20:00,2.05425,2.05525,2.0542,2.05515,359999998.0
2007-11-12 23:21:00,2.0552,2.0552,2.0545,2.0545,280100000.0
2007-11-12 23:22:00,2.0545,2.05465,2.05445,2.05455,252399998.0
2007-11-12 23:23:00,2.0545,2.05495,2.0545,2.05475,389600000.0
2007-11-12 23:24:00,2.05475,2.0549,2.0547,2.05475,269800000.0
2007-11-12 23:25:00,2.05475,2.0548,2.0547,2.0547,274700001.0
2007-11-12 23:26:00,2.05475,2.05475,2.05395,2.05415,724800002.0
2007-11-12 23:27:00,2.05415,2.0545,2.05415,2.0544,270900000.0
2007-11-12 23:28:00,2.0544,2.0544,2.0543,2.0544,272400000.0
2007-11-12 23:29:00,2.05435,2.0546,2.05435,2.0546,418800003.0
2007-11-12 23:30:00,2.0546,2.0547,2.05415,2.0547,324100000.0
2007-11-12 23:31:00,2.05465,2.05465,2.0545,2.0546,187000000.0
2007-11-12 23:32:00,2.05465,2.0547,2.0545,2.0547,147699999.0
2007-11-12 23:33:00,2.0547,2.0547,2.0546,2.0547,199500000.0
2007-11-12 23:34:00,2.0547,2.0548,2.05455,2.05465,292199999.0
2007-11-12 23:35:00,2.05465,2.05465,2.0546,2.0546,159700000.0
2007-11-12 23:36:00,2.05455,2.05465,2.05445,2.05445,142000000.0
2007-11-12 23:37:00,2.05445,2.05445,2.0541,2.0542,266200000.0
2007-11-12 23:38:00,2.0542,2.05435,2.0541,2.0542,675900005.0
2007-11-12 23:39:00,2.0542,2.05425,2.0541,2.05415,867099997.0
2007-11-12 23:40:00,2.05415,2.05415,2.054,2.05405,249900001.0
2007-11-12 23:41:00,2.05405,2.0541,2.0539,2.0541,224900001.0
2007-11-12 23:42:00,2.0541,2.05415,2.0539,2.054,271500001.0
2007-11-12 23:43:00,2.05405,2.05405,2.05375,2.05375,162400000.0
2007-11-12 23:44:00,2.0537,2.0537,2.0532,2.0532,188700000.0
2007-11-12 23:45:00,2.05315,2.0532,2.05305,2.05305,253100000.0
2007-11-12 23:46:00,2.0531,2.05315,2.05305,2.0531,131100000.0
2007-11-12 23:47:00,2.0531,2.0532,2.05305,2.05315,117200000.0
2007-11-12 23:48:00,2.05315,2.0534,2.05315,2.05315,199200000.0
2007-11-12 23:49:00,2.05315,2.05315,2.05305,2.0531,211600000.0
2007-11-12 23:50:00,2.05315,2.0532,2.05295,2.05295,155100000.0
2007-11-12 23:51:00,2.05295,2.0534,2.05295,2.0534,170800000.0
2007-11-12 23:52:00,2.0534,2.0535,2.05305,2.0531,277100000.0
2007-11-12 23:53:00,2.0531,2.0533,2.0531,2.05315,192000000.0
2007-11-12 23:54:00,2.05315,2.05315,2.053,2.05305,113600000.0
2007-11-12 23:55:00,2.05305,2.05315,2.0529,2.053,116600000.0
2007-11-12 23:56:00,2.053,2.053,2.0529,2.053,199000000.0
2007-11-12 23:57:00,2.0531,2.0532,2.0528,2.0528,233800000.0
2007-11-12 23:58:00,2.0528,2.0529,2.0528,2.0529,156000000.0
2007-11-12 23:59:00,2.0529,2.0531,2.0527,2.0527,204200000.0
2007-11-13 00:00:00,2.0527,2.05295,2.0527,2.0527,134600000.0
2007-11-13 00:01:00,2.0527,2.05285,2.05255,2.05285,359100000.0
2007-11-13 00:02:00,2.05285,2.05285,2.0527,2.05285,310800000.0
2007-11-13 00:03:00,2.05275,2.05285,2.05275,2.0528,48800000.0
2007-11-13 00:04:00,2.0528,2.05305,2.05275,2.05305,133600000.0
2007-11-13 00:05:00,2.05305,2.0532,2.05285,2.05285,218600000.0
2007-11-13 00:06:00,2.05285,2.05295,2.0522,2.0522,396999999.0
2007-11-13 00:07:00,2.05235,2.0524,2.05215,2.05235,345400000.0
2007-11-13 00:08:00,2.05235,2.05265,2.0523,2.05265,441400000.0
2007-11-13 00:09:00,2.05265,2.0528,2.05235,2.0528,683000011.0
2007-11-13 00:10:00,2.05275,2.0531,2.05275,2.0531,317000000.0
2007-11-13 00:11:00,2.05295,2.0534,2.05295,2.0531,396500000.0
2007-11-13 00:12:00,2.0531,2.0535,2.0531,2.0535,326800004.0
2007-11-13 00:13:00,2.0536,2.05395,2.05345,2.0538,406500000.0
2007-11-13 00:14:00,2.0538,2.0539,2.0537,2.0539,288700000.0
2007-11-13 00:15:00,2.05395,2.05405,2.0538,2.0539,438000007.0
2007-11-13 00:16:00,2.0539,2.05435,2.0539,2.05435,400600005.0
2007-11-13 00:17:00,2.05435,2.05435,2.0539,2.0539,258000004.0
2007-11-13 00:18:00,2.0539,2.05415,2.0538,2.0539,425300004.0
2007-11-13 00:19:00,2.0539,2.05395,2.0538,2.05395,336600001.0
2007-11-13 00:20:00,2.05395,2.0542,2.05395,2.05395,305600000.0
2007-11-13 00:21:00,2.05395,2.05405,2.05385,2.0539,362600000.0
2007-11-13 00:22:00,2.0539,2.05405,2.0538,2.0538,301600000.0
2007-11-13 00:23:00,2.0538,2.0538,2.0531,2.0534,402800000.0
2007-11-13 00:24:00,2.0534,2.0534,2.05315,2.0534,181200000.0
2007-11-13 00:25:00,2.0534,2.0534,2.0531,2.05335,614400000.0
2007-11-13 00:26:00,2.05335,2.0534,2.0531,2.0531,346400000.0
2007-11-13 00:27:00,2.0531,2.0535,2.053,2.053,354600000.0
2007-11-13 00:28:00,2.053,2.0532,2.0528,2.053,623099995.0
2007-11-13 00:29:00,2.05295,2.05325,2.05295,2.05325,349200000.0
2007-11-13 00:30:00,2.05325,2.0533,2.0531,2.0532,327100004.0
2007-11-13 00:31:00,2.0532,2.0535,2.0532,2.0535,264499999.0
2007-11-13 00:32:00,2.0535,2.0535,2.0531,2.0532,130299999.0
2007-11-13 00:33:00,2.0532,2.05325,2.0531,2.05325,430000012.0
2007-11-13 00:34:00,2.05325,2.05345,2.05295,2.053,459200000.0
2007-11-13 00:35:00,2.05295,2.05315,2.05295,2.05305,357200000.0
2007-11-13 00:36:00,2.05305,2.05315,2.05305,2.05315,348000000.0
2007-11-13 00:37:00,2.05315,2.05315,2.0531,2.05315,302400000.0
2007-11-13 00:38:00,2.05315,2.05315,2.053,2.053,364000000.0
2007-11-13 00:39:00,2.053,2.053,2.0529,2.053,438700005.0
2007-11-13 00:40:00,2.053,2.05305,2.0529,2.053,361100007.0
2007-11-13 00:41:00,2.05305,2.0533,2.0529,2.0533,223400000.0
2007-11-13 00:42:00,2.0533,2.0533,2.05305,2.05305,455200000.0
2007-11-13 00:43:00,2.05305,2.0531,2.0529,2.0531,510799994.0
2007-11-13 00:44:00,2.0531,2.0532,2.05305,2.0531,158800000.0
2007-11-13 00:45:00,2.053,2.0531,2.05295,2.053,635999988.0
2007-11-13 00:46:00,2.053,2.05325,2.053,2.05315,438900000.0
2007-11-13 00:47:00,2.05315,2.0537,2.05315,2.05345,429700000.0
2007-11-13 00:48:00,2.0535,2.05415,2.0535,2.05395,898500005.0
2007-11-13 00:49:00,2.05395,2.05395,2.0539,2.05395,365799992.0
2007-11-13 00:50:00,2.05395,2.05395,2.0539,2.0539,149100000.0
2007-11-13 00:51:00,2.0539,2.05395,2.0539,2.05395,107300000.0
2007-11-13 00:52:00,2.0539,2.0544,2.0539,2.05435,670199997.0
2007-11-13 00:53:00,2.0544,2.0545,2.05395,2.0542,529600002.0
2007-11-13 00:54:00,2.0542,2.05445,2.0542,2.05425,442800000.0
2007-11-13 00:55:00,2.05425,2.05425,2.0542,2.05425,258100000.0
2007-11-13 00:56:00,2.05425,2.05445,2.0542,2.0543,541900000.0
2007-11-13 00:57:00,2.0543,2.0544,2.05425,2.05425,392200000.0
2007-11-13 00:58:00,2.0543,2.0543,2.0542,2.0543,253900000.0
2007-11-13 00:59:00,2.0542,2.0543,2.0541,2.05415,192000000.0
2007-11-13 01:00:00,2.05415,2.0543,2.0539,2.054,375500000.0
2007-11-13 01:01:00,2.054,2.0544,2.054,2.05425,318800000.0
2007-11-13 01:02:00,2.05425,2.05445,2.05425,2.05445,159200000.0
2007-11-13 01:03:00,2.05445,2.05445,2.0542,2.05425,183500000.0
2007-11-13 01:04:00,2.0543,2.05435,2.0542,2.0542,241299999.0
2007-11-13 01:05:00,2.0542,2.05435,2.0539,2.0539,522200000.0
2007-11-13 01:06:00,2.05395,2.054,2.0534,2.05395,363500000.0
2007-11-13 01:07:00,2.054,2.0541,2.05395,2.0541,253000000.0
2007-11-13 01:08:00,2.0541,2.0541,2.05405,2.0541,282500000.0
2007-11-13 01:09:00,2.0541,2.0541,2.05405,2.0541,306599996.0
2007-11-13 01:10:00,2.0541,2.0543,2.05405,2.0541,345600000.0
2007-11-13 01:11:00,2.0541,2.0541,2.05395,2.05395,46600000.0
2007-11-13 01:12:00,2.05405,2.05415,2.05395,2.05405,241200000.0
2007-11-13 01:13:00,2.05405,2.0541,2.05405,2.05405,127100000.0
2007-11-13 01:14:00,2.05405,2.05405,2.054,2.054,41400000.0
2007-11-13 01:15:00,2.054,2.05405,2.05385,2.05385,217500000.0
2007-11-13 01:16:00,2.05385,2.05395,2.05385,2.05395,435899996.0
2007-11-13 01:17:00,2.05395,2.054,2.0539,2.05395,168999999.0
2007-11-13 01:18:00,2.0539,2.05395,2.0537,2.0539,147900000.0
2007-11-13 01:19:00,2.0539,2.0539,2.0535,2.0539,116600001.0
2007-11-13 01:20:00,2.0539,2.0542,2.05385,2.0541,420200005.0
2007-11-13 01:21:00,2.054,2.05435,2.054,2.0543,264600000.0
2007-11-13 01:22:00,2.0543,2.0545,2.0541,2.05415,210199997.0
2007-11-13 01:23:00,2.05415,2.0542,2.05395,2.054,573200004.0
2007-11-13 01:24:00,2.054,2.0541,2.05395,2.0541,463399999.0
2007-11-13 01:25:00,2.0541,2.0541,2.0541,2.0541,298000000.0
2007-11-13 01:26:00,2.0541,2.05425,2.05385,2.05395,643100004.0
2007-11-13 01:27:00,2.054,2.0542,2.054,2.0542,167300000.0
2007-11-13 01:28:00,2.0542,2.0542,2.0537,2.0538,479599995.0
2007-11-13 01:29:00,2.0538,2.0539,2.0538,2.0539,208799998.0
2007-11-13 01:30:00,2.0539,2.0539,2.05375,2.05375,174400000.0
2007-11-13 01:31:00,2.05375,2.054,2.05375,2.0538,296600000.0
2007-11-13 01:32:00,2.0538,2.0538,2.05365,2.05365,358800001.0
2007-11-13 01:33:00,2.0538,2.0539,2.05375,2.0539,204100000.0
2007-11-13 01:34:00,2.0539,2.0541,2.0538,2.0538,177000000.0
2007-11-13 01:35:00,2.0538,2.0538,2.0536,2.05375,181999999.0
2007-11-13 01:36:00,2.05375,2.054,2.05375,2.05385,254600001.0
2007-11-13 01:37:00,2.0539,2.0539,2.05375,2.0539,235200000.0
2007-11-13 01:38:00,2.0539,2.0539,2.0537,2.0538,36200000.0
2007-11-13 01:39:00,2.0539,2.05405,2.05375,2.05395,467799998.0
2007-11-13 01:40:00,2.05395,2.0545,2.05395,2.0545,146500000.0
2007-11-13 01:41:00,2.05445,2.0547,2.0544,2.05455,188599999.0
2007-11-13 01:42:00,2.05455,2.0546,2.0545,2.05455,88099998.0
2007-11-13 01:43:00,2.0545,2.05455,2.05415,2.05425,392699997.0
2007-11-13 01:44:00,2.05425,2.0545,2.05425,2.0545,349500003.0
2007-11-13 01:45:00,2.0545,2.0545,2.05435,2.0545,25300000.0
2007-11-13 01:46:00,2.0545,2.0545,2.05445,2.05445,19700000.0
2007-11-13 01:47:00,2.05445,2.0545,2.05405,2.05425,192100000.0
2007-11-13 01:48:00,2.05425,2.05435,2.05425,2.0543,34400000.0
2007-11-13 01:49:00,2.05435,2.05445,2.05405,2.0544,62600000.0
2007-11-13 01:50:00,2.0544,2.05455,2.0544,2.0544,130700000.0
2007-11-13 01:51:00,2.0544,2.0545,2.05435,2.05435,288600000.0
2007-11-13 01:52:00,2.05435,2.0545,2.054,2.05445,203700000.0
2007-11-13 01:53:00,2.05445,2.0545,2.05395,2.05415,404499999.0
2007-11-13 01:54:00,2.05415,2.05435,2.054,2.0541,328500000.0
2007-11-13 01:55:00,2.0541,2.05415,2.05405,2.0541,208100002.0
2007-11-13 01:56:00,2.0541,2.0545,2.0541,2.0545,148300000.0
2007-11-13 01:57:00,2.0545,2.0545,2.0538,2.05405,112499997.0
2007-11-13 01:58:00,2.05405,2.05405,2.054,2.054,158000000.0
2007-11-13 01:59:00,2.054,2.05405,2.054,2.05405,109800000.0
2007-11-13 02:00:00,2.05405,2.0541,2.0539,2.054,433400006.0
2007-11-13 02:01:00,2.054,2.05415,2.0527,2.05325,1023600002.0
2007-11-13 02:02:00,2.05325,2.0533,2.0529,2.0532,665800009.0
2007-11-13 02:03:00,2.0532,2.0532,2.05285,2.0531,220000000.0
2007-11-13 02:04:00,2.0531,2.0533,2.05295,2.0531,394300001.0
2007-11-13 02:05:00,2.0531,2.05335,2.05305,2.0533,635000002.0
2007-11-13 02:06:00,2.05325,2.0535,2.05325,2.05325,692300005.0
2007-11-13 02:07:00,2.05325,2.0538,2.05325,2.05375,255600000.0
2007-11-13 02:08:00,2.05375,2.05375,2.0533,2.0534,611300006.0
2007-11-13 02:09:00,2.0534,2.0534,2.05335,2.0534,164400000.0
2007-11-13 02:10:00,2.0534,2.0535,2.0534,2.0535,461599992.0
2007-11-13 02:11:00,2.0535,2.0535,2.05335,2.05345,660100010.0
2007-11-13 02:12:00,2.05345,2.0542,2.05345,2.054,434900003.0
2007-11-13 02:13:00,2.054,2.054,2.05375,2.05375,447499999.0
2007-11-13 02:14:00,2.05375,2.054,2.05375,2.05395,460700004.0
2007-11-13 02:15:00,2.05395,2.0545,2.05395,2.0544,701499994.0
2007-11-13 02:16:00,2.0544,2.0545,2.0544,2.05445,187200000.0
2007-11-13 02:17:00,2.05445,2.0547,2.05445,2.0547,128600000.0
2007-11-13 02:18:00,2.0547,2.05475,2.0546,2.05475,148200000.0
2007-11-13 02:19:00,2.05475,2.0556,2.0547,2.0552,332299999.0
2007-11-13 02:20:00,2.0552,2.0554,2.0552,2.0552,797799999.0
2007-11-13 02:21:00,2.0552,2.0554,2.05515,2.0554,151300000.0
2007-11-13 02:22:00,2.0554,2.0554,2.0551,2.0554,279449996.0
2007-11-13 02:23:00,2.0554,2.0554,2.0552,2.0553,177050000.0
2007-11-13 02:24:00,2.0553,2.0553,2.0551,2.0552,334400000.0
2007-11-13 02:25:00,2.0552,2.0557,2.05515,2.05545,276899998.0
2007-11-13 02:26:00,2.0555,2.0556,2.0554,2.0556,215300000.0
2007-11-13 02:27:00,2.0556,2.0558,2.0553,2.05565,461600000.0
2007-11-13 02:28:00,2.05565,2.0557,2.05555,2.05565,411200000.0
2007-11-13 02:29:00,2.0557,2.05575,2.0556,2.0557,629899998.0
2007-11-13 02:30:00,2.0557,2.0558,2.05555,2.0557,354300000.0
2007-11-13 02:31:00,2.0557,2.0558,2.0557,2.0558,191100000.0
2007-11-13 02:32:00,2.0559,2.0559,2.0556,2.05585,629800000.0
2007-11-13 02:33:00,2.05585,2.0559,2.05575,2.0559,245700000.0
2007-11-13 02:34:00,2.0559,2.0562,2.0556,2.0556,492200001.0
2007-11-13 02:35:00,2.0556,2.0558,2.0556,2.0557,340900003.0
2007-11-13 02:36:00,2.05565,2.05605,2.05565,2.05605,625600002.0
2007-11-13 02:37:00,2.05605,2.0566,2.056,2.05655,355900001.0
2007-11-13 02:38:00,2.05655,2.0569,2.0562,2.0565,402299999.0
2007-11-13 02:39:00,2.0565,2.05685,2.0565,2.0568,262800000.0
2007-11-13 02:40:00,2.05675,2.05675,2.05645,2.0566,718100000.0
2007-11-13 02:41:00,2.0566,2.0566,2.0564,2.0564,574099985.0
2007-11-13 02:42:00,2.0564,2.0564,2.0562,2.0562,277100007.0
2007-11-13 02:43:00,2.0562,2.0562,2.05565,2.0557,423600003.0
2007-11-13 02:44:00,2.05575,2.0558,2.0556,2.0557,393000001.0
2007-11-13 02:45:00,2.0557,2.05595,2.05565,2.0558,553700002.0
2007-11-13 02:46:00,2.05575,2.05605,2.05575,2.05575,748100005.0
2007-11-13 02:47:00,2.05575,2.05595,2.05565,2.05585,474300009.0
2007-11-13 02:48:00,2.05585,2.0561,2.05585,2.05595,431200000.0
2007-11-13 02:49:00,2.05595,2.05605,2.0557,2.056,440300000.0
2007-11-13 02:50:00,2.05605,2.0568,2.05605,2.05655,407700000.0
2007-11-13 02:51:00,2.05655,2.05655,2.05645,2.05645,186800000.0
2007-11-13 02:52:00,2.05645,2.05665,2.05615,2.05655,932999999.0
2007-11-13 02:53:00,2.05655,2.05655,2.0564,2.05645,254400004.0
2007-11-13 02:54:00,2.05645,2.0566,2.0564,2.05655,384400000.0
2007-11-13 02:55:00,2.0566,2.05665,2.05635,2.05645,1168199993.0
2007-11-13 02:56:00,2.05645,2.0567,2.05645,2.0567,245299998.0
2007-11-13 02:57:00,2.0567,2.0567,2.0565,2.0565,82600000.0
2007-11-13 02:58:00,2.0565,2.0567,2.0565,2.0567,228700000.0
2007-11-13 02:59:00,2.0567,2.05685,2.0566,2.0567,284600003.0
2007-11-13 03:00:00,2.05665,2.05675,2.0565,2.0566,598099991.0
2007-11-13 03:01:00,2.0566,2.0568,2.0566,2.0568,537899990.0
2007-11-13 03:02:00,2.0568,2.0568,2.05675,2.05675,221100000.0
2007-11-13 03:03:00,2.05675,2.0569,2.0567,2.0568,401700005.0
2007-11-13 03:04:00,2.0568,2.05695,2.0568,2.0568,916600000.0
2007-11-13 03:05:00,2.0568,2.0569,2.0568,2.0569,562999998.0
2007-11-13 03:06:00,2.0569,2.0569,2.0569,2.0569,683199999.0
2007-11-13 03:07:00,2.0569,2.0572,2.0569,2.0572,336900012.0
2007-11-13 03:08:00,2.0572,2.05745,2.057,2.0572,365800002.0
2007-11-13 03:09:00,2.0572,2.0573,2.0572,2.0573,632200000.0
2007-11-13 03:10:00,2.0573,2.0575,2.05725,2.0575,209300000.0
2007-11-13 03:11:00,2.0575,2.0575,2.0571,2.05725,105300000.0
2007-11-13 03:12:00,2.05725,2.0575,2.0572,2.05745,531499999.0
2007-11-13 03:13:00,2.0574,2.058,2.0574,2.058,470099993.0
2007-11-13 03:14:00,2.058,2.0585,2.058,2.0582,1498600004.0
2007-11-13 03:15:00,2.0582,2.05855,2.0581,2.05845,1941500029.0
2007-11-13 03:16:00,2.05845,2.0595,2.05845,2.05925,1724500007.0
2007-11-13 03:17:00,2.0592,2.05955,2.05915,2.05945,431100003.0
2007-11-13 03:18:00,2.0595,2.05975,2.05945,2.0596,1101199997.0
2007-11-13 03:19:00,2.0596,2.0598,2.05955,2.05965,127800000.0
2007-11-13 03:20:00,2.05965,2.0597,2.05955,2.0597,56900000.0
2007-11-13 03:21:00,2.05965,2.05975,2.05935,2.0596,127800000.0
2007-11-13 03:22:00,2.0596,2.0596,2.05935,2.05945,1048000008.0
2007-11-13 03:23:00,2.05945,2.05945,2.0593,2.0594,1233800012.0
2007-11-13 03:24:00,2.05945,2.0595,2.0594,2.0595,122000000.0
2007-11-13 03:25:00,2.0595,2.0595,2.05935,2.0594,402600000.0
2007-11-13 03:26:00,2.0594,2.05945,2.0593,2.05935,363200001.0
2007-11-13 03:27:00,2.0594,2.0596,2.05935,2.05955,1422699998.0
2007-11-13 03:28:00,2.0596,2.0596,2.05945,2.0595,1401499998.0
2007-11-13 03:29:00,2.05945,2.05965,2.05945,2.05965,1597599993.0
2007-11-13 03:30:00,2.05965,2.05975,2.0594,2.0597,1354700027.0
2007-11-13 03:31:00,2.05975,2.05995,2.0595,2.05985,1467500007.0
2007-11-13 03:32:00,2.05985,2.0604,2.0598,2.06015,648849996.0
2007-11-13 03:33:00,2.06025,2.06025,2.06,2.06015,751000005.0
2007-11-13 03:34:00,2.06015,2.0603,2.05995,2.0603,674199992.0
2007-11-13 03:35:00,2.0603,2.0605,2.05995,2.0605,1196900000.0
2007-11-13 03:36:00,2.0605,2.0606,2.06045,2.0605,406000000.0
2007-11-13 03:37:00,2.0605,2.0607,2.0603,2.0607,89000000.0
2007-11-13 03:38:00,2.0607,2.0607,2.0603,2.0606,334000007.0
2007-11-13 03:39:00,2.0606,2.0606,2.06035,2.06035,64400000.0
2007-11-13 03:40:00,2.06035,2.0605,2.06025,2.0603,231000000.0
2007-11-13 03:41:00,2.0603,2.0603,2.06,2.0601,423600000.0
2007-11-13 03:42:00,2.0601,2.0602,2.06005,2.0601,508100004.0
2007-11-13 03:43:00,2.0602,2.06025,2.06015,2.0602,547799999.0
2007-11-13 03:44:00,2.0602,2.0602,2.06015,2.0602,233200001.0
2007-11-13 03:45:00,2.0602,2.0602,2.06015,2.0602,87200000.0
2007-11-13 03:46:00,2.0602,2.06025,2.06005,2.06025,257500000.0
2007-11-13 03:47:00,2.06025,2.06025,2.06005,2.0601,250700001.0
2007-11-13 03:48:00,2.0601,2.0601,2.05995,2.0601,201100000.0
2007-11-13 03:49:00,2.0601,2.06075,2.06005,2.06065,377150000.0
2007-11-13 03:50:00,2.06055,2.0611,2.0605,2.0611,236000003.0
2007-11-13 03:51:00,2.0611,2.06135,2.061,2.06135,203000000.0
2007-11-13 03:52:00,2.06135,2.06205,2.06125,2.0618,1278899992.0
2007-11-13 03:53:00,2.0618,2.06215,2.06135,2.0617,717299996.0
2007-11-13 03:54:00,2.06135,2.0616,2.0612,2.0616,298200001.0
2007-11-13 03:55:00,2.0616,2.06235,2.0615,2.06235,288300002.0
2007-11-13 03:56:00,2.06245,2.06305,2.0621,2.063,555399999.0
2007-11-13 03:57:00,2.063,2.0635,2.0628,2.06345,484100001.0
2007-11-13 03:58:00,2.06345,2.0635,2.0632,2.06335,580000000.0
2007-11-13 03:59:00,2.06335,2.06335,2.0624,2.06255,585312499.0
2007-11-13 04:00:00,2.06255,2.0629,2.06235,2.06235,608300008.0
2007-11-13 04:01:00,2.06235,2.06235,2.06205,2.06225,743000001.0
2007-11-13 04:02:00,2.06225,2.06225,2.06185,2.0619,335499999.0
2007-11-13 04:03:00,2.0619,2.0622,2.0619,2.0621,208300000.0
2007-11-13 04:04:00,2.0621,2.0621,2.062,2.06205,40000000.0
2007-11-13 04:05:00,2.06205,2.06205,2.0614,2.0615,351800000.0
2007-11-13 04:06:00,2.0615,2.0616,2.0614,2.0615,470399996.0
2007-11-13 04:07:00,2.0615,2.0615,2.06135,2.06135,612500000.0
2007-11-13 04:08:00,2.06135,2.0616,2.06135,2.0616,284400000.0
2007-11-13 04:09:00,2.0616,2.0616,2.0612,2.0614,121700000.0
2007-11-13 04:10:00,2.0614,2.0614,2.06045,2.0605,439499996.0
2007-11-13 04:11:00,2.06075,2.06075,2.06045,2.06055,327200000.0
2007-11-13 04:12:00,2.0605,2.0607,2.0605,2.0607,247599997.0
2007-11-13 04:13:00,2.0606,2.0608,2.0606,2.0606,452000000.0
2007-11-13 04:14:00,2.0607,2.06125,2.0606,2.061,665800000.0
2007-11-13 04:15:00,2.061,2.0616,2.061,2.0616,329099998.0
2007-11-13 04:16:00,2.0616,2.0616,2.0611,2.0613,286600000.0
2007-11-13 04:17:00,2.0612,2.0613,2.06115,2.0613,597300000.0
2007-11-13 04:18:00,2.0613,2.0613,2.0612,2.0612,53600000.0
2007-11-13 04:19:00,2.0612,2.0613,2.0612,2.0613,22100000.0
2007-11-13 04:20:00,2.0613,2.0613,2.0612,2.0613,15700000.0
2007-11-13 04:21:00,2.06115,2.0613,2.0611,2.0613,47900000.0
2007-11-13 04:22:00,2.0613,2.0614,2.0613,2.0614,15100000.0
2007-11-13 04:23:00,2.0614,2.0614,2.0612,2.0612,92000000.0
2007-11-13 04:24:00,2.06115,2.0613,2.06105,2.0613,323999996.0
2007-11-13 04:25:00,2.06125,2.06175,2.06125,2.06175,627199998.0
2007-11-13 04:26:00,2.06175,2.0621,2.0614,2.0621,283600006.0
2007-11-13 04:27:00,2.0621,2.0621,2.0617,2.0617,34800000.0
2007-11-13 04:28:00,2.0617,2.0617,2.06155,2.0616,14700000.0
2007-11-13 04:29:00,2.0617,2.06205,2.0616,2.06175,188600000.0
2007-11-13 04:30:00,2.06175,2.0618,2.06155,2.06175,236300000.0
2007-11-13 04:31:00,2.06175,2.06175,2.06165,2.0617,237700000.0
2007-11-13 04:32:00,2.0617,2.0617,2.06165,2.0617,208900000.0
2007-11-13 04:33:00,2.0617,2.06175,2.0617,2.0617,98000000.0
2007-11-13 04:34:00,2.0617,2.0617,2.06165,2.06165,228200000.0
2007-11-13 04:35:00,2.0617,2.0617,2.0616,2.0617,22500000.0
2007-11-13 04:36:00,2.0617,2.0617,2.06165,2.0617,63700000.0
2007-11-13 04:37:00,2.0617,2.0617,2.06155,2.06165,39100000.0
2007-11-13 04:38:00,2.06165,2.0622,2.06155,2.0621,179200000.0
2007-11-13 04:39:00,2.0621,2.0625,2.0619,2.0623,184600000.0
2007-11-13 04:40:00,2.0623,2.0623,2.0623,2.0623,42400000.0
2007-11-13 04:41:00,2.0623,2.0623,2.0622,2.0623,306700005.0
2007-11-13 04:42:00,2.0623,2.06235,2.0622,2.06235,150500000.0
2007-11-13 04:43:00,2.06235,2.0626,2.0623,2.0626,193500000.0
2007-11-13 04:44:00,2.0626,2.0627,2.06205,2.06215,689499993.0
2007-11-13 04:45:00,2.06215,2.06215,2.062,2.062,141700000.0
2007-11-13 04:46:00,2.062,2.0625,2.06175,2.0625,263700000.0
2007-11-13 04:47:00,2.0625,2.0626,2.06225,2.06235,337400000.0
2007-11-13 04:48:00,2.0624,2.0625,2.06215,2.0622,295300000.0
2007-11-13 04:49:00,2.06215,2.06225,2.06215,2.0622,45000000.0
2007-11-13 04:50:00,2.0622,2.0622,2.0621,2.0622,490699995.0
2007-11-13 04:51:00,2.0622,2.0623,2.06215,2.0622,547800000.0
2007-11-13 04:52:00,2.0622,2.0622,2.06215,2.0622,458199998.0
2007-11-13 04:53:00,2.0622,2.0625,2.0622,2.0623,910300006.0
2007-11-13 04:54:00,2.0623,2.0625,2.0623,2.0623,81300000.0
2007-11-13 04:55:00,2.0623,2.0623,2.06165,2.0617,420200000.0
2007-11-13 04:56:00,2.0617,2.06175,2.06105,2.0613,999000002.0
2007-11-13 04:57:00,2.0613,2.0613,2.0611,2.0611,477150001.0
2007-11-13 04:58:00,2.0612,2.0612,2.0605,2.0606,709450008.0
2007-11-13 04:59:00,2.0606,2.0608,2.0606,2.06075,1146600001.0
2007-11-13 05:00:00,2.06075,2.0608,2.0606,2.0608,810000000.0
2007-11-13 05:01:00,2.0608,2.0609,2.0606,2.0609,218100000.0
2007-11-13 05:02:00,2.0609,2.0609,2.0607,2.0607,249199998.0
2007-11-13 05:03:00,2.06075,2.061,2.0606,2.0609,954400008.0
2007-11-13 05:04:00,2.0609,2.0609,2.06075,2.06075,85050000.0
2007-11-13 05:05:00,2.0608,2.0608,2.06065,2.06065,166400000.0
2007-11-13 05:06:00,2.06065,2.0608,2.06065,2.0608,58800000.0
2007-11-13 05:07:00,2.0608,2.0608,2.0608,2.0608,61200000.0
2007-11-13 05:08:00,2.0608,2.0609,2.06075,2.0609,1505900000.0
2007-11-13 05:09:00,2.0609,2.0609,2.06085,2.0609,1396600000.0
2007-11-13 05:10:00,2.06085,2.0611,2.06085,2.0609,1608199999.0
2007-11-13 05:11:00,2.0609,2.0609,2.06085,2.06085,1197100000.0
2007-11-13 05:12:00,2.06085,2.061,2.06085,2.06095,362699999.0
2007-11-13 05:13:00,2.0609,2.06095,2.06085,2.06085,149700001.0
2007-11-13 05:14:00,2.06085,2.0612,2.06085,2.06115,151000000.0
2007-11-13 05:15:00,2.06115,2.0614,2.06115,2.0614,316300001.0
2007-11-13 05:16:00,2.0614,2.0615,2.0613,2.0614,61500000.0
2007-11-13 05:17:00,2.0614,2.0616,2.06125,2.0613,299900001.0
2007-11-13 05:18:00,2.0614,2.0614,2.0612,2.0614,327699994.0
2007-11-13 05:19:00,2.0615,2.0615,2.06135,2.06135,188300000.0
2007-11-13 05:20:00,2.06135,2.06155,2.0612,2.0614,216200000.0
2007-11-13 05:21:00,2.06135,2.0614,2.0611,2.0611,266299994.0
2007-11-13 05:22:00,2.0612,2.06125,2.06115,2.06115,98400000.0
2007-11-13 05:23:00,2.06115,2.06115,2.06105,2.0611,140200000.0
2007-11-13 05:24:00,2.0611,2.06135,2.06095,2.0611,486299998.0
2007-11-13 05:25:00,2.0611,2.0613,2.0611,2.0611,160800000.0
2007-11-13 05:26:00,2.06105,2.0612,2.06105,2.0611,92800000.0
2007-11-13 05:27:00,2.0611,2.0611,2.06105,2.06105,110600000.0
2007-11-13 05:28:00,2.0611,2.0612,2.06095,2.061,216700001.0
2007-11-13 05:29:00,2.061,2.0611,2.061,2.061,401500000.0
2007-11-13 05:30:00,2.061,2.0615,2.061,2.06145,369000000.0
2007-11-13 05:31:00,2.06145,2.0615,2.0613,2.0615,387200000.0
2007-11-13 05:32:00,2.0615,2.0615,2.06145,2.0615,199300000.0
2007-11-13 05:33:00,2.0615,2.0617,2.0614,2.06145,273800000.0
2007-11-13 05:34:00,2.06145,2.0615,2.06125,2.0613,293300000.0
2007-11-13 05:35:00,2.0613,2.0613,2.06105,2.0611,235700000.0
2007-11-13 05:36:00,2.0611,2.06115,2.06095,2.06095,183800000.0
2007-11-13 05:37:00,2.06095,2.061,2.0608,2.06095,266800000.0
2007-11-13 05:38:00,2.06095,2.06095,2.0609,2.06095,95200000.0
2007-11-13 05:39:00,2.06095,2.06095,2.0608,2.0608,209200000.0
2007-11-13 05:40:00,2.0608,2.06085,2.06075,2.06075,219500000.0
2007-11-13 05:41:00,2.06075,2.0609,2.0606,2.0607,112100000.0
2007-11-13 05:42:00,2.0607,2.0607,2.0606,2.0606,119200000.0
2007-11-13 05:43:00,2.06065,2.0607,2.06015,2.06015,95400000.0
2007-11-13 05:44:00,2.06015,2.0604,2.06,2.06,577799995.0
2007-11-13 05:45:00,2.06,2.0602,2.05975,2.0599,358799999.0
2007-11-13 05:46:00,2.0599,2.06,2.0593,2.0593,266300000.0
2007-11-13 05:47:00,2.0593,2.0595,2.05895,2.059,282100000.0
2007-11-13 05:48:00,2.059,2.05905,2.05875,2.05885,361899997.0
2007-11-13 05:49:00,2.05885,2.059,2.05885,2.059,286200000.0
2007-11-13 05:50:00,2.05895,2.0593,2.0587,2.05925,201100000.0
2007-11-13 05:51:00,2.05935,2.0594,2.05925,2.0594,152500000.0
2007-11-13 05:52:00,2.0594,2.0594,2.0593,2.05935,331699999.0
2007-11-13 05:53:00,2.05935,2.0594,2.0593,2.0594,156000000.0
2007-11-13 05:54:00,2.0594,2.0594,2.0593,2.0594,387000001.0
2007-11-13 05:55:00,2.05925,2.0599,2.05925,2.0596,400200000.0
2007-11-13 05:56:00,2.0596,2.0598,2.0594,2.05975,459999999.0
2007-11-13 05:57:00,2.05975,2.0598,2.0596,2.0598,232599997.0
2007-11-13 05:58:00,2.0598,2.05995,2.0596,2.05995,390300000.0
2007-11-13 05:59:00,2.05995,2.0601,2.05985,2.06,436400000.0
2007-11-13 06:00:00,2.06,2.0604,2.06,2.06035,844600002.0
2007-11-13 06:01:00,2.0603,2.06035,2.06025,2.06025,240000002.0
2007-11-13 06:02:00,2.06035,2.0605,2.0602,2.06035,353799998.0
2007-11-13 06:03:00,2.06035,2.06035,2.06025,2.0603,280500000.0
2007-11-13 06:04:00,2.0603,2.0604,2.0603,2.06035,240900001.0
2007-11-13 06:05:00,2.06035,2.0604,2.06035,2.06035,166200000.0
2007-11-13 06:06:00,2.0604,2.0604,2.0601,2.0601,658400003.0
2007-11-13 06:07:00,2.0601,2.0601,2.06,2.0601,73100000.0
2007-11-13 06:08:00,2.0601,2.0601,2.0596,2.0599,32588000.0
2007-11-13 06:09:00,2.0599,2.05995,2.0598,2.0598,238700001.0
2007-11-13 06:10:00,2.0598,2.05995,2.0598,2.05995,146800000.0
2007-11-13 06:11:00,2.05995,2.05995,2.05975,2.0599,330800000.0
2007-11-13 06:12:00,2.0599,2.0599,2.05975,2.0599,19700000.0
2007-11-13 06:13:00,2.0599,2.05995,2.0597,2.05995,335700001.0
2007-11-13 06:14:00,2.05995,2.06,2.0596,2.05965,567800002.0
2007-11-13 06:15:00,2.05965,2.05975,2.0596,2.0597,318100000.0
2007-11-13 06:16:00,2.05965,2.05965,2.05935,2.0596,545899999.0
2007-11-13 06:17:00,2.05955,2.0596,2.0595,2.05955,51200000.0
2007-11-13 06:18:00,2.05955,2.0597,2.05955,2.0596,229900001.0
2007-11-13 06:19:00,2.0596,2.05975,2.0595,2.0597,112699997.0
2007-11-13 06:20:00,2.0597,2.05975,2.05955,2.0597,125400000.0
2007-11-13 06:21:00,2.0597,2.05995,2.05955,2.05995,810600004.0
2007-11-13 06:22:00,2.05995,2.0602,2.05995,2.0602,456599997.0
2007-11-13 06:23:00,2.0602,2.0605,2.06,2.0603,682099997.0
2007-11-13 06:24:00,2.0603,2.06035,2.06005,2.06035,273500000.0
2007-11-13 06:25:00,2.06035,2.0605,2.0601,2.0605,361299997.0
2007-11-13 06:26:00,2.0605,2.0605,2.0602,2.0604,192499996.0
2007-11-13 06:27:00,2.0604,2.061,2.0604,2.06075,251500000.0
2007-11-13 06:28:00,2.06085,2.06115,2.06085,2.06115,453700000.0
2007-11-13 06:29:00,2.06115,2.0617,2.061,2.0612,343099997.0
2007-11-13 06:30:00,2.0612,2.06155,2.0612,2.06155,473499994.0
2007-11-13 06:31:00,2.06155,2.06155,2.061,2.06105,522300000.0
2007-11-13 06:32:00,2.061,2.0616,2.06075,2.0608,816400003.0
2007-11-13 06:33:00,2.06075,2.0611,2.06065,2.06105,287200001.0
2007-11-13 06:34:00,2.06105,2.0612,2.06105,2.0612,67400000.0
2007-11-13 06:35:00,2.0612,2.0612,2.06095,2.06115,34400000.0
2007-11-13 06:36:00,2.06115,2.0612,2.06115,2.0612,28200000.0
2007-11-13 06:37:00,2.0612,2.0613,2.0612,2.0613,125600000.0
2007-11-13 06:38:00,2.06135,2.06135,2.06125,2.0613,100800000.0
2007-11-13 06:39:00,2.0613,2.0613,2.06115,2.06125,223800000.0
2007-11-13 06:40:00,2.06125,2.0614,2.06125,2.0614,200700000.0
2007-11-13 06:41:00,2.0614,2.0615,2.0613,2.0615,296199999.0
2007-11-13 06:42:00,2.0615,2.0615,2.0613,2.0614,330300000.0
2007-11-13 06:43:00,2.0614,2.0615,2.06125,2.0615,266099998.0
2007-11-13 06:44:00,2.0615,2.06185,2.0615,2.06185,226400000.0
2007-11-13 06:45:00,2.06185,2.06185,2.06175,2.0618,37800000.0
2007-11-13 06:46:00,2.0618,2.0618,2.0618,2.0618,15600000.0
2007-11-13 06:47:00,2.0618,2.0618,2.0617,2.0618,152200000.0
2007-11-13 06:48:00,2.0618,2.062,2.0618,2.062,184500000.0
2007-11-13 06:49:00,2.062,2.0622,2.06175,2.062,430900000.0
2007-11-13 06:50:00,2.062,2.062,2.06175,2.062,26400000.0
2007-11-13 06:51:00,2.062,2.0621,2.062,2.062,580199999.0
2007-11-13 06:52:00,2.062,2.06245,2.062,2.06225,860199996.0
2007-11-13 06:53:00,2.06225,2.0625,2.0622,2.0624,845699992.0
2007-11-13 06:54:00,2.0624,2.0626,2.0624,2.0625,386399998.0
2007-11-13 06:55:00,2.0625,2.0627,2.0623,2.0625,285200000.0
2007-11-13 06:56:00,2.0625,2.0628,2.0625,2.0628,629199996.0
2007-11-13 06:57:00,2.06265,2.0628,2.06265,2.0627,508699996.0
2007-11-13 06:58:00,2.0627,2.06275,2.0624,2.0626,295400000.0
2007-11-13 06:59:00,2.0626,2.0626,2.06235,2.06245,220799999.0
2007-11-13 07:00:00,2.0625,2.0626,2.0625,2.0626,284800003.0
2007-11-13 07:01:00,2.0626,2.0626,2.06255,2.0626,133600000.0
2007-11-13 07:02:00,2.0626,2.0626,2.06245,2.06245,127000000.0
2007-11-13 07:03:00,2.0625,2.06255,2.06245,2.06255,182200000.0
2007-11-13 07:04:00,2.06255,2.0627,2.06255,2.0626,326899998.0
2007-11-13 07:05:00,2.0626,2.06275,2.0626,2.06275,172800000.0
2007-11-13 07:06:00,2.06275,2.06285,2.0625,2.06265,511999996.0
2007-11-13 07:07:00,2.06255,2.0628,2.0625,2.0626,213599999.0
2007-11-13 07:08:00,2.0626,2.06265,2.0625,2.06255,148800000.0
2007-11-13 07:09:00,2.0625,2.06265,2.06245,2.06265,130900000.0
2007-11-13 07:10:00,2.06265,2.0627,2.0625,2.0626,378199992.0
2007-11-13 07:11:00,2.0626,2.0626,2.06225,2.0625,364600001.0
2007-11-13 07:12:00,2.0625,2.0625,2.06195,2.0621,664299998.0
2007-11-13 07:13:00,2.0621,2.06215,2.062,2.06215,191200000.0
2007-11-13 07:14:00,2.06215,2.06215,2.0618,2.062,228800000.0
2007-11-13 07:15:00,2.06195,2.06225,2.06195,2.06215,138400000.0
2007-11-13 07:16:00,2.0622,2.0622,2.06205,2.06215,199500000.0
2007-11-13 07:17:00,2.06215,2.06225,2.06205,2.06225,259200000.0
2007-11-13 07:18:00,2.06225,2.06225,2.06205,2.06215,155799999.0
2007-11-13 07:19:00,2.0621,2.0621,2.062,2.0621,310799996.0
2007-11-13 07:20:00,2.0621,2.0621,2.06205,2.0621,31200000.0
2007-11-13 07:21:00,2.06215,2.06235,2.0621,2.06235,409099996.0
2007-11-13 07:22:00,2.06235,2.0624,2.0623,2.0624,215100000.0
2007-11-13 07:23:00,2.0624,2.06245,2.06205,2.06245,386599996.0
2007-11-13 07:24:00,2.06245,2.06245,2.062,2.06205,672600001.0
2007-11-13 07:25:00,2.06205,2.06205,2.0602,2.06075,934100004.0
2007-11-13 07:26:00,2.06075,2.0609,2.0605,2.0607,279100001.0
2007-11-13 07:27:00,2.06075,2.06115,2.06075,2.0611,538299995.0
2007-11-13 07:28:00,2.06115,2.0615,2.06115,2.0615,74500000.0
2007-11-13 07:29:00,2.0615,2.06155,2.06115,2.06155,232200001.0
2007-11-13 07:30:00,2.0615,2.0615,2.06105,2.06115,301500000.0
2007-11-13 07:31:00,2.06125,2.0615,2.06125,2.0615,209100000.0
2007-11-13 07:32:00,2.0615,2.06165,2.0613,2.0616,80900000.0
2007-11-13 07:33:00,2.0616,2.0616,2.06135,2.06145,318500010.0
2007-11-13 07:34:00,2.06135,2.06165,2.06135,2.06165,234300000.0
2007-11-13 07:35:00,2.06165,2.06165,2.0613,2.06155,211599996.0
2007-11-13 07:36:00,2.0616,2.0621,2.0616,2.0621,377199997.0
2007-11-13 07:37:00,2.06205,2.0621,2.06205,2.0621,178400000.0
2007-11-13 07:38:00,2.0621,2.0623,2.0621,2.06225,67200000.0
2007-11-13 07:39:00,2.0623,2.0623,2.0618,2.062,433549995.0
2007-11-13 07:40:00,2.06195,2.062,2.0619,2.062,337099997.0
2007-11-13 07:41:00,2.062,2.06245,2.062,2.06235,274000000.0
2007-11-13 07:42:00,2.06235,2.06335,2.06235,2.06315,560000005.0
2007-11-13 07:43:00,2.06315,2.06395,2.0631,2.06395,356400004.0
2007-11-13 07:44:00,2.06395,2.0642,2.0638,2.06405,497800004.0
2007-11-13 07:45:00,2.06405,2.06445,2.06375,2.064,1479099999.0
2007-11-13 07:46:00,2.06395,2.06465,2.06395,2.06465,1459200012.0
2007-11-13 07:47:00,2.06465,2.06505,2.06455,2.06495,232900000.0
2007-11-13 07:48:00,2.06495,2.06495,2.06465,2.06465,279200001.0
2007-11-13 07:49:00,2.0646,2.06495,2.06415,2.0646,291000000.0
2007-11-13 07:50:00,2.0646,2.06485,2.06425,2.06435,349000000.0
2007-11-13 07:51:00,2.06435,2.06445,2.06395,2.0641,461699999.0
2007-11-13 07:52:00,2.06415,2.06445,2.06395,2.06425,455300000.0
2007-11-13 07:53:00,2.06425,2.06425,2.0638,2.06415,79800000.0
2007-11-13 07:54:00,2.06415,2.06465,2.064,2.06465,164000001.0
2007-11-13 07:55:00,2.06465,2.0648,2.0638,2.0645,595200001.0
2007-11-13 07:56:00,2.0645,2.065,2.0645,2.0647,116200000.0
2007-11-13 07:57:00,2.0647,2.0647,2.06455,2.06455,165399999.0
2007-11-13 07:58:00,2.06445,2.06465,2.06445,2.0646,382899997.0
2007-11-13 07:59:00,2.06455,2.06505,2.06455,2.06485,627500000.0
2007-11-13 08:00:00,2.06495,2.06505,2.0648,2.06495,453500001.0
2007-11-13 08:01:00,2.06495,2.06505,2.06495,2.06505,47200000.0
2007-11-13 08:02:00,2.06505,2.06515,2.06505,2.06515,136700000.0
2007-11-13 08:03:00,2.06515,2.06515,2.0651,2.06515,377800000.0
2007-11-13 08:04:00,2.06515,2.0652,2.065,2.065,175300000.0
2007-11-13 08:05:00,2.06505,2.0652,2.06495,2.06515,370600000.0
2007-11-13 08:06:00,2.0651,2.0652,2.0649,2.0649,660699996.0
2007-11-13 08:07:00,2.0649,2.0649,2.0646,2.06465,922600017.0
2007-11-13 08:08:00,2.06465,2.06475,2.06435,2.06435,483499995.0
2007-11-13 08:09:00,2.06435,2.06435,2.06395,2.064,617900005.0
2007-11-13 08:10:00,2.064,2.064,2.06375,2.06385,112300000.0
2007-11-13 08:11:00,2.0638,2.06385,2.06375,2.0638,76200000.0
2007-11-13 08:12:00,2.0637,2.06375,2.0634,2.06345,687300001.0
2007-11-13 08:13:00,2.06345,2.0635,2.0632,2.06345,109000000.0
2007-11-13 08:14:00,2.06345,2.06345,2.06345,2.06345,10600000.0
2007-11-13 08:15:00,2.06355,2.06395,2.06355,2.06395,348800003.0
2007-11-13 08:16:00,2.06395,2.06425,2.06365,2.0638,587800012.0
2007-11-13 08:17:00,2.0638,2.06405,2.06365,2.0638,253700001.0
2007-11-13 08:18:00,2.0638,2.06415,2.06365,2.06385,208600000.0
2007-11-13 08:19:00,2.06385,2.06405,2.06375,2.064,133500000.0
2007-11-13 08:20:00,2.064,2.06435,2.064,2.06425,458800001.0
2007-11-13 08:21:00,2.06425,2.0648,2.06425,2.0647,568900001.0
2007-11-13 08:22:00,2.0647,2.06485,2.06465,2.06475,332200000.0
2007-11-13 08:23:00,2.06475,2.06495,2.06465,2.06495,382899994.0
2007-11-13 08:24:00,2.06495,2.06495,2.06475,2.0649,170100000.0
2007-11-13 08:25:00,2.0649,2.06495,2.06445,2.0646,474700001.0
2007-11-13 08:26:00,2.0646,2.0648,2.06405,2.06415,281200000.0
2007-11-13 08:27:00,2.06415,2.06465,2.06415,2.06425,162100000.0
2007-11-13 08:28:00,2.06425,2.06425,2.0641,2.0641,228499999.0
2007-11-13 08:29:00,2.0641,2.0641,2.06395,2.06405,340600000.0
2007-11-13 08:30:00,2.06405,2.06425,2.0638,2.0642,390999999.0
2007-11-13 08:31:00,2.06425,2.06435,2.06415,2.06435,312300000.0
2007-11-13 08:32:00,2.0643,2.06475,2.06425,2.06465,490200000.0
2007-11-13 08:33:00,2.06465,2.0647,2.0641,2.06425,693299999.0
2007-11-13 08:34:00,2.0643,2.06435,2.06405,2.0643,447599996.0
2007-11-13 08:35:00,2.0643,2.06435,2.06425,2.06425,516799998.0
2007-11-13 08:36:00,2.06425,2.0644,2.06415,2.0643,413499998.0
2007-11-13 08:37:00,2.0643,2.06445,2.0638,2.06395,695199994.0
2007-11-13 08:38:00,2.06405,2.06415,2.06355,2.0638,959400004.0
2007-11-13 08:39:00,2.06375,2.06405,2.06345,2.06405,1008300006.0
2007-11-13 08:40:00,2.06405,2.06425,2.06395,2.06415,339000000.0
2007-11-13 08:41:00,2.06415,2.06415,2.06395,2.06395,160699999.0
2007-11-13 08:42:00,2.06405,2.06465,2.06395,2.06435,618200000.0
2007-11-13 08:43:00,2.06435,2.065,2.06415,2.065,295000000.0
2007-11-13 08:44:00,2.065,2.06535,2.06455,2.06525,494100000.0
2007-11-13 08:45:00,2.06525,2.06615,2.0652,2.06535,912500004.0
2007-11-13 08:46:00,2.06535,2.06595,2.0653,2.0656,855899999.0
2007-11-13 08:47:00,2.06565,2.06585,2.06515,2.06525,1036400015.0
2007-11-13 08:48:00,2.06525,2.0655,2.06525,2.06535,331700000.0
2007-11-13 08:49:00,2.06535,2.0655,2.0646,2.0649,690399998.0
2007-11-13 08:50:00,2.065,2.0659,2.0648,2.0659,582099998.0
2007-11-13 08:51:00,2.0659,2.0659,2.06555,2.06565,530399998.0
2007-11-13 08:52:00,2.06565,2.06635,2.06565,2.06635,1394230006.0
2007-11-13 08:53:00,2.06635,2.06655,2.06625,2.06635,168320000.0
2007-11-13 08:54:00,2.06635,2.06675,2.06635,2.0667,169160000.0
2007-11-13 08:55:00,2.0667,2.06725,2.06635,2.0666,1086879999.0
2007-11-13 08:56:00,2.0666,2.06675,2.06635,2.06645,497250001.0
2007-11-13 08:57:00,2.06635,2.06675,2.06635,2.0666,531000005.0
2007-11-13 08:58:00,2.0666,2.0674,2.06655,2.06735,782370002.0
2007-11-13 08:59:00,2.06735,2.06755,2.06725,2.06755,517760001.0
2007-11-13 09:00:00,2.06755,2.06765,2.06725,2.06735,1464750001.0
2007-11-13 09:01:00,2.0674,2.06745,2.06715,2.0674,969919985.0
2007-11-13 09:02:00,2.0674,2.06745,2.06715,2.06735,1587760001.0
2007-11-13 09:03:00,2.0674,2.06745,2.06715,2.06735,575030000.0
2007-11-13 09:04:00,2.06725,2.06735,2.06665,2.06685,1500849999.0
2007-11-13 09:05:00,2.0668,2.0674,2.06675,2.06715,473890000.0
2007-11-13 09:06:00,2.0674,2.0674,2.06655,2.0668,861230001.0
2007-11-13 09:07:00,2.0668,2.0668,2.06575,2.06595,837589998.0
2007-11-13 09:08:00,2.06595,2.06605,2.0647,2.06485,560380000.0
2007-11-13 09:09:00,2.06485,2.06535,2.0646,2.06535,645130004.0
2007-11-13 09:10:00,2.0654,2.06625,2.0654,2.06575,553630001.0
2007-11-13 09:11:00,2.06575,2.06615,2.06575,2.06575,253800000.0
2007-11-13 09:12:00,2.06575,2.06605,2.06555,2.06585,505310000.0
2007-11-13 09:13:00,2.0659,2.0659,2.0656,2.0657,218540000.0
2007-11-13 09:14:00,2.0657,2.0657,2.0649,2.0653,197400000.0
2007-11-13 09:15:00,2.0653,2.0657,2.0653,2.06555,200580000.0
2007-11-13 09:16:00,2.06555,2.06565,2.06535,2.0656,206140000.0
2007-11-13 09:17:00,2.0656,2.0658,2.06545,2.0656,613789999.0
2007-11-13 09:18:00,2.06555,2.0657,2.0654,2.0656,522200000.0
2007-11-13 09:19:00,2.0656,2.0656,2.0652,2.0654,318000000.0
2007-11-13 09:20:00,2.0652,2.06565,2.0652,2.0654,575240003.0
2007-11-13 09:21:00,2.0654,2.0657,2.06535,2.0656,389110001.0
2007-11-13 09:22:00,2.0656,2.0658,2.0654,2.0656,461899999.0
2007-11-13 09:23:00,2.0658,2.0658,2.06505,2.06525,667040000.0
2007-11-13 09:24:00,2.06525,2.06565,2.065,2.065,340780000.0
2007-11-13 09:25:00,2.065,2.0651,2.06485,2.0649,104380000.0
2007-11-13 09:26:00,2.0649,2.0651,2.06475,2.0651,419580000.0
2007-11-13 09:27:00,2.0651,2.0651,2.0651,2.0651,336900000.0
2007-11-13 09:28:00,2.0651,2.0654,2.06505,2.0654,251920000.0
2007-11-13 09:29:00,2.06535,2.0657,2.06525,2.06565,430020000.0
2007-11-13 09:30:00,2.06565,2.0658,2.0655,2.06575,428569997.0
2007-11-13 09:31:00,2.0658,2.06675,2.0658,2.0664,780290001.0
2007-11-13 09:32:00,2.0664,2.0664,2.0655,2.0659,396020000.0
2007-11-13 09:33:00,2.0659,2.0659,2.0656,2.06565,783500005.0
2007-11-13 09:34:00,2.06565,2.06565,2.0652,2.06525,1809199996.0
2007-11-13 09:35:00,2.06525,2.06535,2.065,2.06515,927900012.0
2007-11-13 09:36:00,2.06515,2.06545,2.06515,2.06545,238400001.0
2007-11-13 09:37:00,2.0655,2.0657,2.06535,2.0656,651200004.0
2007-11-13 09:38:00,2.0656,2.06575,2.0653,2.0655,1087399988.0
2007-11-13 09:39:00,2.0655,2.06555,2.06485,2.065,859800003.0
2007-11-13 09:40:00,2.065,2.0652,2.0648,2.0651,1019799994.0
2007-11-13 09:41:00,2.0652,2.06615,2.06505,2.06615,1422300008.0
2007-11-13 09:42:00,2.0661,2.0664,2.06585,2.0662,1189600005.0
2007-11-13 09:43:00,2.0662,2.0666,2.0662,2.0663,1082599993.0
2007-11-13 09:44:00,2.0663,2.0663,2.0659,2.06595,70850000.0
2007-11-13 09:45:00,2.06595,2.06605,2.06565,2.066,1380600016.0
2007-11-13 09:46:00,2.06605,2.06605,2.0657,2.0658,898899994.0
2007-11-13 09:47:00,2.0658,2.06625,2.06575,2.0662,957099996.0
2007-11-13 09:48:00,2.06615,2.06665,2.06615,2.06655,606200000.0
2007-11-13 09:49:00,2.06655,2.0668,2.06645,2.06675,1272900007.0
2007-11-13 09:50:00,2.06675,2.067,2.06665,2.06695,1451700006.0
2007-11-13 09:51:00,2.0669,2.0671,2.0668,2.0669,988500002.0
2007-11-13 09:52:00,2.06685,2.06695,2.0668,2.06685,394399998.0
2007-11-13 09:53:00,2.06685,2.0669,2.0666,2.06685,1428900009.0
2007-11-13 09:54:00,2.0658,2.0661,2.0656,2.0661,843500014.0
2007-11-13 09:55:00,2.0666,2.06685,2.0666,2.06685,843500014.0
2007-11-13 09:56:00,2.06685,2.06685,2.06665,2.06675,942800011.0
2007-11-13 09:57:00,2.06675,2.0669,2.06665,2.06665,304400000.0
2007-11-13 09:58:00,2.06665,2.06675,2.06645,2.0665,1044100004.0
2007-11-13 09:59:00,2.0665,2.0667,2.0663,2.0665,885899992.0
2007-11-13 10:00:00,2.0665,2.0665,2.06625,2.06625,719799997.0
2007-11-13 10:01:00,2.0663,2.06635,2.0658,2.06595,1150400001.0
2007-11-13 10:02:00,2.06595,2.06625,2.06585,2.06625,828800001.0
2007-11-13 10:03:00,2.06625,2.0669,2.06625,2.0668,1268900008.0
2007-11-13 10:04:00,2.0668,2.0669,2.0668,2.0668,765500000.0
2007-11-13 10:05:00,2.0668,2.067,2.06655,2.0668,635450000.0
2007-11-13 10:06:00,2.0668,2.0668,2.06655,2.0667,991299996.0
2007-11-13 10:07:00,2.06665,2.0671,2.06665,2.06705,829000001.0
2007-11-13 10:08:00,2.0655,2.0655,2.065,2.0652,609500000.0
2007-11-13 10:09:00,2.0676,2.06775,2.0675,2.06755,609500000.0
2007-11-13 10:10:00,2.06755,2.0686,2.0674,2.0686,1524799997.0
2007-11-13 10:11:00,2.06855,2.06875,2.0681,2.06855,1992000000.0
2007-11-13 10:12:00,2.06855,2.06905,2.0685,2.0688,1695000001.0
2007-11-13 10:13:00,2.0688,2.0693,2.0687,2.06875,1350800007.0
2007-11-13 10:14:00,2.065,2.0655,2.065,2.0654,607227500.0
2007-11-13 10:15:00,2.0655,2.0656,2.0654,2.0655,607227500.0
2007-11-13 10:16:00,2.0691,2.06935,2.0687,2.06885,607227500.0
2007-11-13 10:17:00,2.06885,2.06885,2.06865,2.0687,958699994.0
2007-11-13 10:18:00,2.0687,2.0692,2.06855,2.06915,813399999.0
2007-11-13 10:19:00,2.06915,2.0692,2.0687,2.06905,1013899995.0
2007-11-13 10:20:00,2.06905,2.0692,2.06895,2.06905,897099998.0
2007-11-13 10:21:00,2.06905,2.06905,2.0685,2.0685,859000002.0
2007-11-13 10:22:00,2.0685,2.06875,2.0685,2.0687,1006300004.0
2007-11-13 10:23:00,2.0687,2.0687,2.0685,2.0686,503600006.0
2007-11-13 10:24:00,2.0686,2.06875,2.06845,2.0685,844600004.0
2007-11-13 10:25:00,2.0685,2.0686,2.0685,2.0686,112100000.0
2007-11-13 10:26:00,2.0686,2.0686,2.06835,2.0685,894800005.0
2007-11-13 10:27:00,2.06855,2.06865,2.06785,2.06785,774000005.0
2007-11-13 10:28:00,2.06785,2.0681,2.0678,2.06805,757600006.0
2007-11-13 10:29:00,2.068,2.06805,2.06685,2.067,1017500009.0
2007-11-13 10:30:00,2.0672,2.06735,2.06705,2.06735,665599997.0
2007-11-13 10:31:00,2.0673,2.0678,2.0672,2.0676,324000000.0
2007-11-13 10:32:00,2.0676,2.0676,2.0671,2.0673,790600001.0
2007-11-13 10:33:00,2.0673,2.0675,2.0671,2.0672,1161800001.0
2007-11-13 10:34:00,2.0672,2.0673,2.06695,2.0672,827999999.0
2007-11-13 10:35:00,2.0672,2.0674,2.0667,2.06685,1529999999.0
2007-11-13 10:36:00,2.0669,2.0669,2.0664,2.06645,1063100005.0
2007-11-13 10:37:00,2.0665,2.06655,2.0659,2.0659,710699996.0
2007-11-13 10:38:00,2.0659,2.0664,2.06545,2.06615,712700002.0
2007-11-13 10:39:00,2.06615,2.0666,2.066,2.0666,549500000.0
2007-11-13 10:40:00,2.0666,2.06675,2.06635,2.0667,799999992.0
2007-11-13 10:41:00,2.06665,2.0668,2.0664,2.06645,686800001.0
2007-11-13 10:42:00,2.06645,2.0669,2.0664,2.06685,465600000.0
2007-11-13 10:43:00,2.06685,2.0671,2.06675,2.06705,686500001.0
2007-11-13 10:44:00,2.067,2.06735,2.06695,2.06725,918100000.0
2007-11-13 10:45:00,2.06725,2.06725,2.0667,2.067,1023299998.0
2007-11-13 10:46:00,2.067,2.067,2.06665,2.06675,1077500000.0
2007-11-13 10:47:00,2.0667,2.0667,2.06635,2.0666,1251700002.0
2007-11-13 10:48:00,2.06655,2.0668,2.0664,2.0665,723900001.0
2007-11-13 10:49:00,2.0665,2.06655,2.06645,2.0665,423300000.0
2007-11-13 10:50:00,2.0665,2.0667,2.06625,2.06625,361400000.0
2007-11-13 10:51:00,2.06625,2.06645,2.06625,2.0663,840500003.0
2007-11-13 10:52:00,2.0663,2.0665,2.06625,2.0665,527300000.0
2007-11-13 10:53:00,2.0665,2.0665,2.0659,2.066,703400001.0
2007-11-13 10:54:00,2.06605,2.0664,2.06575,2.0664,998100004.0
2007-11-13 10:55:00,2.0664,2.0665,2.0661,2.0662,1307500002.0
2007-11-13 10:56:00,2.06625,2.06625,2.06585,2.06595,1489100015.0
2007-11-13 10:57:00,2.06595,2.066,2.06525,2.06525,407300001.0
2007-11-13 10:58:00,2.0651,2.0654,2.06475,2.065,843049999.0
2007-11-13 10:59:00,2.06505,2.0653,2.0649,2.065,1264199998.0
2007-11-13 11:00:00,2.065,2.065,2.0647,2.06475,328000000.0
2007-11-13 11:01:00,2.06475,2.06545,2.06475,2.0654,849900009.0
2007-11-13 11:02:00,2.06545,2.06575,2.065,2.06575,675550000.0
2007-11-13 11:03:00,2.0657,2.0659,2.0657,2.06585,1547399986.0
2007-11-13 11:04:00,2.0658,2.0663,2.0658,2.06615,1041699995.0
2007-11-13 11:05:00,2.0662,2.06665,2.0661,2.06665,274900000.0
2007-11-13 11:06:00,2.06665,2.06665,2.06605,2.06635,428850002.0
2007-11-13 11:07:00,2.06635,2.06695,2.06525,2.0657,980899986.0
2007-11-13 11:08:00,2.0657,2.06575,2.06515,2.0652,586000001.0
2007-11-13 11:09:00,2.0653,2.0654,2.06505,2.0653,844900009.0
2007-11-13 11:10:00,2.0652,2.0657,2.0652,2.0657,832100012.0
2007-11-13 11:11:00,2.06565,2.06575,2.06515,2.06525,604900004.0
2007-11-13 11:12:00,2.0653,2.06565,2.06515,2.06545,644599994.0
2007-11-13 11:13:00,2.0654,2.0657,2.06525,2.06525,1013700002.0
2007-11-13 11:14:00,2.06525,2.06565,2.0651,2.06565,907199990.0
2007-11-13 11:15:00,2.06565,2.06575,2.0655,2.0656,899000000.0
2007-11-13 11:16:00,2.06575,2.0665,2.06575,2.0664,862200000.0
2007-11-13 11:17:00,2.0664,2.0674,2.0664,2.0673,902143907.0
2007-11-13 11:18:00,2.06735,2.06805,2.06725,2.068,797850005.0
2007-11-13 11:19:00,2.068,2.06815,2.0675,2.06785,689500006.0
2007-11-13 11:20:00,2.06795,2.06845,2.06785,2.0683,1368700011.0
2007-11-13 11:21:00,2.06835,2.06855,2.06805,2.06835,1187600001.0
2007-11-13 11:22:00,2.06835,2.0685,2.06815,2.06825,298000000.0
2007-11-13 11:23:00,2.06825,2.0685,2.068,2.0684,354400000.0
2007-11-13 11:24:00,2.0684,2.0686,2.0683,2.0685,394900000.0
2007-11-13 11:25:00,2.0685,2.06855,2.06825,2.0685,817699996.0
2007-11-13 11:26:00,2.0685,2.0687,2.06845,2.0687,716099999.0
2007-11-13 11:27:00,2.0687,2.0688,2.0684,2.06855,574500000.0
2007-11-13 11:28:00,2.06855,2.06855,2.06815,2.0685,737400001.0
2007-11-13 11:29:00,2.0685,2.0691,2.0685,2.06865,542800000.0
2007-11-13 11:30:00,2.06865,2.0712,2.06865,2.06945,2133800013.0
2007-11-13 11:31:00,2.0685,2.0685,2.0681,2.0681,1220800005.0
2007-11-13 11:32:00,2.069,2.0693,2.0688,2.06925,1220800005.0
2007-11-13 11:33:00,2.0693,2.06945,2.0692,2.0692,1273700006.0
2007-11-13 11:34:00,2.06925,2.06925,2.06865,2.06865,1126885359.0
2007-11-13 11:35:00,2.06865,2.0687,2.0673,2.0673,1536100001.0
2007-11-13 11:36:00,2.06735,2.06765,2.06695,2.0674,1024999999.0
2007-11-13 11:37:00,2.0674,2.06795,2.0673,2.06785,453500000.0
2007-11-13 11:38:00,2.06785,2.0679,2.06755,2.06765,819349998.0
2007-11-13 11:39:00,2.06765,2.0677,2.06715,2.0675,695500001.0
2007-11-13 11:40:00,2.0675,2.0676,2.067,2.06715,1178500000.0
2007-11-13 11:41:00,2.06715,2.06715,2.0662,2.0665,903699999.0
2007-11-13 11:42:00,2.0665,2.0671,2.06635,2.06655,985200005.0
2007-11-13 11:43:00,2.06655,2.0667,2.0657,2.06585,1250700006.0
2007-11-13 11:44:00,2.0658,2.0658,2.06495,2.06515,714350004.0
2007-11-13 11:45:00,2.06515,2.06555,2.065,2.06555,1025099999.0
2007-11-13 11:46:00,2.06555,2.0661,2.0655,2.066,637100003.0
2007-11-13 11:47:00,2.06595,2.06625,2.06595,2.0662,1098200004.0
2007-11-13 11:48:00,2.0662,2.0667,2.06605,2.06655,957899997.0
2007-11-13 11:49:00,2.0666,2.0669,2.06655,2.06675,607300000.0
2007-11-13 11:50:00,2.06675,2.0668,2.0663,2.06645,434500000.0
2007-11-13 11:51:00,2.06645,2.06645,2.06615,2.0662,772400000.0
2007-11-13 11:52:00,2.0662,2.0664,2.0659,2.0661,1132300003.0
2007-11-13 11:53:00,2.0661,2.0666,2.06585,2.06605,953200000.0
2007-11-13 11:54:00,2.06605,2.06605,2.0656,2.06565,687700000.0
2007-11-13 11:55:00,2.0656,2.0657,2.0656,2.06565,312700000.0
2007-11-13 11:56:00,2.06565,2.06585,2.0654,2.06585,1396799994.0
2007-11-13 11:57:00,2.06585,2.06615,2.0658,2.06605,770699991.0
2007-11-13 11:58:00,2.06605,2.0664,2.066,2.0663,741100000.0
2007-11-13 11:59:00,2.0663,2.0666,2.06625,2.0665,521700000.0
2007-11-13 12:00:00,2.06645,2.0665,2.06585,2.06625,984699993.0
2007-11-13 12:01:00,2.06625,2.06635,2.06585,2.06625,605049999.0
2007-11-13 12:02:00,2.06625,2.06645,2.06615,2.06635,1336599998.0
2007-11-13 12:03:00,2.06645,2.06645,2.066,2.0661,543499999.0
2007-11-13 12:04:00,2.0661,2.0661,2.06585,2.06605,623099992.0
2007-11-13 12:05:00,2.06605,2.0663,2.06595,2.06615,400500001.0
2007-11-13 12:06:00,2.0662,2.06635,2.06615,2.06625,455350003.0
2007-11-13 12:07:00,2.06625,2.06705,2.06625,2.06705,821900001.0
2007-11-13 12:08:00,2.06705,2.06725,2.0668,2.06695,1063299997.0
2007-11-13 12:09:00,2.06695,2.06735,2.06695,2.06715,1067799994.0
2007-11-13 12:10:00,2.06725,2.06835,2.06715,2.0679,1646599993.0
2007-11-13 12:11:00,2.069,2.0694,2.0689,2.0689,1559699983.0
2007-11-13 12:12:00,2.06775,2.06805,2.0677,2.06805,1559699983.0
2007-11-13 12:13:00,2.0688,2.0688,2.0686,2.0686,1574199997.0
2007-11-13 12:14:00,2.0679,2.06825,2.06775,2.06815,1574199997.0
2007-11-13 12:15:00,2.06815,2.06855,2.06815,2.06835,2048799993.0
2007-11-13 12:16:00,2.0683,2.06845,2.06785,2.06785,1060499997.0
2007-11-13 12:17:00,2.06795,2.06815,2.06795,2.06815,345900000.0
2007-11-13 12:18:00,2.0679,2.06825,2.0679,2.06805,229800000.0
2007-11-13 12:19:00,2.06805,2.06875,2.06805,2.06825,1319299998.0
2007-11-13 12:20:00,2.0684,2.06905,2.06825,2.06905,979200003.0
2007-11-13 12:21:00,2.06905,2.06905,2.06865,2.06865,607400002.0
2007-11-13 12:22:00,2.06865,2.06875,2.06855,2.06865,869700006.0
2007-11-13 12:23:00,2.06865,2.06895,2.06855,2.06885,381600000.0
2007-11-13 12:24:00,2.06885,2.06885,2.06815,2.06845,857100003.0
2007-11-13 12:25:00,2.0684,2.06865,2.06835,2.06855,852200011.0
2007-11-13 12:26:00,2.06845,2.06865,2.06845,2.06855,621500009.0
2007-11-13 12:27:00,2.06855,2.06865,2.06825,2.06865,891850003.0
2007-11-13 12:28:00,2.06865,2.06865,2.06825,2.06855,1310499993.0
2007-11-13 12:29:00,2.06855,2.06885,2.06845,2.06885,712100001.0
2007-11-13 12:30:00,2.06885,2.06885,2.06835,2.06845,1322600003.0
2007-11-13 12:31:00,2.06845,2.06855,2.06815,2.06815,1339200008.0
2007-11-13 12:32:00,2.0693,2.0693,2.0692,2.0692,1300900000.0
2007-11-13 12:33:00,2.06805,2.06815,2.06795,2.06815,1300900000.0
2007-11-13 12:34:00,2.06815,2.06825,2.06815,2.06825,358799998.0
2007-11-13 12:35:00,2.06825,2.06835,2.06815,2.06825,917400013.0
2007-11-13 12:36:00,2.06825,2.06825,2.06765,2.06785,1029300001.0
2007-11-13 12:37:00,2.06785,2.06835,2.06785,2.06835,275200000.0
2007-11-13 12:38:00,2.06835,2.0685,2.06825,2.06845,505100001.0
2007-11-13 12:39:00,2.06845,2.06855,2.06755,2.06765,1848200008.0
2007-11-13 12:40:00,2.0677,2.06795,2.0677,2.06795,670450000.0
2007-11-13 12:41:00,2.06795,2.06815,2.06725,2.0673,1328249995.0
2007-11-13 12:42:00,2.06735,2.0676,2.06695,2.06755,914399999.0
2007-11-13 12:43:00,2.06755,2.068,2.06755,2.06755,1269199998.0
2007-11-13 12:44:00,2.06765,2.0678,2.06745,2.0678,1630300006.0
2007-11-13 12:45:00,2.0678,2.06795,2.06765,2.06765,842200011.0
2007-11-13 12:46:00,2.06765,2.0678,2.06725,2.0673,1444700006.0
2007-11-13 12:47:00,2.0673,2.06735,2.06715,2.06725,934650010.0
2007-11-13 12:48:00,2.06715,2.06735,2.06705,2.06705,1413100004.0
2007-11-13 12:49:00,2.06715,2.06735,2.06675,2.06705,1388399989.0
2007-11-13 12:50:00,2.06705,2.0673,2.06685,2.0673,916700003.0
2007-11-13 12:51:00,2.0673,2.06785,2.06715,2.06775,1261300003.0
2007-11-13 12:52:00,2.06775,2.06815,2.06765,2.06815,416100000.0
2007-11-13 12:53:00,2.06815,2.06855,2.06785,2.06805,1284299986.0
2007-11-13 12:54:00,2.06805,2.06825,2.06785,2.06805,1159600003.0
2007-11-13 12:55:00,2.06805,2.06805,2.0674,2.06745,485150002.0
2007-11-13 12:56:00,2.06745,2.06765,2.06715,2.0675,709399999.0
2007-11-13 12:57:00,2.0675,2.06855,2.0675,2.06855,963600002.0
2007-11-13 12:58:00,2.06855,2.06855,2.06805,2.0682,706600001.0
2007-11-13 12:59:00,2.06815,2.06835,2.0678,2.0678,1901200003.0
2007-11-13 13:00:00,2.0678,2.06825,2.06755,2.06815,1141499992.0
2007-11-13 13:01:00,2.06825,2.06855,2.06805,2.06845,1905499999.0
2007-11-13 13:02:00,2.06845,2.06875,2.06835,2.06865,970399992.0
2007-11-13 13:03:00,2.06875,2.06875,2.06835,2.06835,801899996.0
2007-11-13 13:04:00,2.0684,2.06925,2.0684,2.06925,421900000.0
2007-11-13 13:05:00,2.06925,2.06935,2.06885,2.06885,631099999.0
2007-11-13 13:06:00,2.06885,2.06905,2.06885,2.06895,508700000.0
2007-11-13 13:07:00,2.06895,2.06945,2.06895,2.06945,690700000.0
2007-11-13 13:08:00,2.06945,2.0696,2.06935,2.06945,834200000.0
2007-11-13 13:09:00,2.06945,2.06965,2.06895,2.06915,1386299994.0
2007-11-13 13:10:00,2.06915,2.06935,2.069,2.06935,1035699993.0
2007-11-13 13:11:00,2.06935,2.06955,2.069,2.06905,505900000.0
2007-11-13 13:12:00,2.06905,2.06905,2.06845,2.06875,759500001.0
2007-11-13 13:13:00,2.06875,2.06895,2.0687,2.0687,615750000.0
2007-11-13 13:14:00,2.0687,2.06875,2.06845,2.06865,588500004.0
2007-11-13 13:15:00,2.06865,2.06885,2.06855,2.0688,611400000.0
2007-11-13 13:16:00,2.06875,2.06885,2.06855,2.06885,859775003.0
2007-11-13 13:17:00,2.06885,2.06905,2.06865,2.0688,1019299999.0
2007-11-13 13:18:00,2.0688,2.0693,2.0688,2.06925,735600000.0
2007-11-13 13:19:00,2.06925,2.06955,2.06925,2.06935,601300000.0
2007-11-13 13:20:00,2.06935,2.06955,2.06915,2.06945,1409200018.0
2007-11-13 13:21:00,2.06945,2.06955,2.06935,2.06945,590599989.0
2007-11-13 13:22:00,2.06945,2.06965,2.0694,2.0696,275499999.0
2007-11-13 13:23:00,2.06965,2.06975,2.06925,2.06925,1061999997.0
2007-11-13 13:24:00,2.06925,2.06935,2.06915,2.06935,540100000.0
2007-11-13 13:25:00,2.06935,2.06965,2.06905,2.0692,418100000.0
2007-11-13 13:26:00,2.06915,2.06945,2.06895,2.06905,765999995.0
2007-11-13 13:27:00,2.06905,2.06935,2.06905,2.06925,610700007.0
2007-11-13 13:28:00,2.06915,2.0693,2.06905,2.06925,355099997.0
2007-11-13 13:29:00,2.06925,2.06955,2.06915,2.06925,403199996.0
2007-11-13 13:30:00,2.06925,2.06945,2.06895,2.0692,804799997.0
2007-11-13 13:31:00,2.06925,2.06935,2.06915,2.06935,508099997.0
2007-11-13 13:32:00,2.06935,2.06945,2.06935,2.06935,109000000.0
2007-11-13 13:33:00,2.06945,2.06945,2.06905,2.06925,514200002.0
2007-11-13 13:34:00,2.06925,2.06945,2.06895,2.06905,1265799995.0
2007-11-13 13:35:00,2.06905,2.06915,2.06895,2.06905,921300002.0
2007-11-13 13:36:00,2.06895,2.06925,2.06895,2.0692,497149999.0
2007-11-13 13:37:00,2.0692,2.06925,2.06905,2.06915,243100000.0
2007-11-13 13:38:00,2.06915,2.06925,2.06915,2.06915,123200000.0
2007-11-13 13:39:00,2.06915,2.06935,2.06905,2.06915,779600003.0
2007-11-13 13:40:00,2.06915,2.06935,2.06915,2.06935,280300000.0
2007-11-13 13:41:00,2.06935,2.06955,2.06915,2.06955,659299998.0
2007-11-13 13:42:00,2.06955,2.07005,2.06955,2.06985,647600001.0
2007-11-13 13:43:00,2.06985,2.06995,2.06945,2.06945,1121300011.0
2007-11-13 13:44:00,2.06945,2.06955,2.06915,2.06945,1479299997.0
2007-11-13 13:45:00,2.06945,2.06945,2.06915,2.06925,612200003.0
2007-11-13 13:46:00,2.06925,2.0693,2.06925,2.06925,335600000.0
2007-11-13 13:47:00,2.06925,2.06945,2.06905,2.06935,758200006.0
2007-11-13 13:48:00,2.06935,2.06965,2.06935,2.06955,722000000.0
2007-11-13 13:49:00,2.06955,2.06985,2.06945,2.06955,1671699991.0
2007-11-13 13:50:00,2.06955,2.06995,2.06955,2.06995,1477200000.0
2007-11-13 13:51:00,2.06995,2.06995,2.0697,2.06975,1251400015.0
2007-11-13 13:52:00,2.06985,2.06985,2.06955,2.06965,577200002.0
2007-11-13 13:53:00,2.06965,2.06965,2.06945,2.06965,522400006.0
2007-11-13 13:54:00,2.06965,2.06985,2.06955,2.06985,633600006.0
2007-11-13 13:55:00,2.06985,2.06985,2.0693,2.0693,994200000.0
2007-11-13 13:56:00,2.06935,2.06985,2.0693,2.0698,941299986.0
2007-11-13 13:57:00,2.06975,2.0699,2.06955,2.06965,842799996.0
2007-11-13 13:58:00,2.06965,2.06965,2.06925,2.06935,907400003.0
2007-11-13 13:59:00,2.06935,2.06935,2.06865,2.06865,1579499991.0
2007-11-13 14:00:00,2.06865,2.06965,2.06865,2.06935,1773099996.0
2007-11-13 14:01:00,2.06945,2.06955,2.0693,2.06955,559000000.0
2007-11-13 14:02:00,2.06955,2.06955,2.06935,2.06935,313800000.0
2007-11-13 14:03:00,2.06935,2.06955,2.06935,2.0694,688799999.0
2007-11-13 14:04:00,2.0694,2.06955,2.06935,2.06945,589900001.0
2007-11-13 14:05:00,2.06945,2.06965,2.06935,2.0695,476400000.0
2007-11-13 14:06:00,2.06955,2.06975,2.06945,2.06975,554600000.0
2007-11-13 14:07:00,2.06975,2.06975,2.06955,2.06965,356900000.0
2007-11-13 14:08:00,2.06955,2.06985,2.06955,2.06985,1157799990.0
2007-11-13 14:09:00,2.06975,2.07045,2.06975,2.07005,884000000.0
2007-11-13 14:10:00,2.07005,2.07065,2.07005,2.07055,964400000.0
2007-11-13 14:11:00,2.07055,2.07075,2.07035,2.07045,1540999995.0
2007-11-13 14:12:00,2.0705,2.07075,2.07045,2.0705,664100000.0
2007-11-13 14:13:00,2.07055,2.07075,2.0705,2.07065,629950001.0
2007-11-13 14:14:00,2.07065,2.07085,2.07055,2.07075,1191599999.0
2007-11-13 14:15:00,2.07075,2.07165,2.07075,2.07155,900400002.0
2007-11-13 14:16:00,2.07145,2.07175,2.0713,2.07175,1183599998.0
2007-11-13 14:17:00,2.07175,2.07175,2.07135,2.0714,807300000.0
2007-11-13 14:18:00,2.0714,2.07215,2.0714,2.07185,843400001.0
2007-11-13 14:19:00,2.07185,2.07205,2.07165,2.07165,1141499994.0
2007-11-13 14:20:00,2.07165,2.07175,2.07115,2.07115,1067299999.0
2007-11-13 14:21:00,2.07115,2.07115,2.07045,2.07065,599700003.0
2007-11-13 14:22:00,2.07055,2.07095,2.07055,2.07095,1255000002.0
2007-11-13 14:23:00,2.07095,2.07105,2.07035,2.07045,469699998.0
2007-11-13 14:24:00,2.07065,2.07115,2.07055,2.07105,1634699994.0
2007-11-13 14:25:00,2.0711,2.0711,2.07095,2.071,195900000.0
2007-11-13 14:26:00,2.071,2.0713,2.07095,2.07125,502500000.0
2007-11-13 14:27:00,2.07125,2.07155,2.07115,2.07155,625500008.0
2007-11-13 14:28:00,2.07155,2.07155,2.07125,2.0715,212000000.0
2007-11-13 14:29:00,2.0715,2.07245,2.0715,2.07245,451200000.0
2007-11-13 14:30:00,2.07245,2.07255,2.07175,2.0723,782550000.0
2007-11-13 14:31:00,2.0723,2.0727,2.07215,2.0725,1206199997.0
2007-11-13 14:32:00,2.07245,2.0725,2.07225,2.07225,340500000.0
2007-11-13 14:33:00,2.07225,2.07245,2.07205,2.07215,1240599993.0
2007-11-13 14:34:00,2.07215,2.07225,2.0721,2.07225,249000000.0
2007-11-13 14:35:00,2.07225,2.07255,2.07225,2.07235,354300000.0
2007-11-13 14:36:00,2.07235,2.07235,2.0718,2.07185,375900000.0
2007-11-13 14:37:00,2.0718,2.07195,2.07155,2.0716,406899996.0
2007-11-13 14:38:00,2.07165,2.07185,2.07155,2.07185,281600000.0
2007-11-13 14:39:00,2.07185,2.07195,2.07165,2.07195,498700000.0
2007-11-13 14:40:00,2.07195,2.07215,2.0718,2.072,294100000.0
2007-11-13 14:41:00,2.072,2.07205,2.07135,2.07155,967100004.0
2007-11-13 14:42:00,2.07145,2.07195,2.0714,2.07175,633600003.0
2007-11-13 14:43:00,2.07175,2.07195,2.07165,2.07185,322800000.0
2007-11-13 14:44:00,2.07185,2.0719,2.07175,2.0719,570999998.0
2007-11-13 14:45:00,2.0719,2.07225,2.07165,2.07215,782900002.0
2007-11-13 14:46:00,2.07215,2.07235,2.07205,2.0722,703100002.0
2007-11-13 14:47:00,2.0722,2.0723,2.0721,2.0722,517100003.0
2007-11-13 14:48:00,2.0722,2.07255,2.07215,2.0723,306200000.0
2007-11-13 14:49:00,2.0723,2.07255,2.07205,2.07235,972799993.0
2007-11-13 14:50:00,2.07235,2.07235,2.07205,2.07215,407400011.0
2007-11-13 14:51:00,2.07215,2.07255,2.07215,2.07245,475200002.0
2007-11-13 14:52:00,2.07245,2.07255,2.07215,2.07215,1088599996.0
2007-11-13 14:53:00,2.07225,2.07235,2.07185,2.07205,743399996.0
2007-11-13 14:54:00,2.07205,2.07265,2.07195,2.07235,1036899993.0
2007-11-13 14:55:00,2.07235,2.07245,2.07195,2.07215,895200005.0
2007-11-13 14:56:00,2.07215,2.07235,2.07205,2.07235,736399996.0
2007-11-13 14:57:00,2.07235,2.07245,2.07225,2.07245,591300002.0
2007-11-13 14:58:00,2.07245,2.07265,2.07235,2.0724,417199999.0
2007-11-13 14:59:00,2.0724,2.07255,2.07205,2.0722,958300000.0
2007-11-13 15:00:00,2.0722,2.07245,2.07205,2.07235,826700000.0
2007-11-13 15:01:00,2.07235,2.07265,2.07235,2.07245,366099999.0
2007-11-13 15:02:00,2.07245,2.07325,2.07245,2.073,1964699997.0
2007-11-13 15:03:00,2.07305,2.07395,2.07285,2.07385,1468999989.0
2007-11-13 15:04:00,2.07385,2.07405,2.07365,2.07375,1317100011.0
2007-11-13 15:05:00,2.07375,2.07435,2.07375,2.0739,1926899997.0
2007-11-13 15:06:00,2.07375,2.0739,2.07355,2.07365,1253400000.0
2007-11-13 15:07:00,2.07365,2.07365,2.07355,2.07355,464500000.0
2007-11-13 15:08:00,2.07355,2.07355,2.07335,2.07345,635700000.0
2007-11-13 15:09:00,2.07345,2.07355,2.0733,2.0733,584350000.0
2007-11-13 15:10:00,2.0733,2.07355,2.0733,2.07345,329200000.0
2007-11-13 15:11:00,2.07345,2.07355,2.07335,2.07355,624700002.0
2007-11-13 15:12:00,2.07355,2.07355,2.07335,2.07355,428500002.0
2007-11-13 15:13:00,2.07345,2.07345,2.07295,2.07325,496800000.0
2007-11-13 15:14:00,2.07325,2.07335,2.07285,2.07285,608550000.0
2007-11-13 15:15:00,2.07285,2.07285,2.07265,2.07275,373100000.0
2007-11-13 15:16:00,2.0727,2.07285,2.07265,2.07275,711600002.0
2007-11-13 15:17:00,2.07275,2.07275,2.07245,2.07275,261800000.0
2007-11-13 15:18:00,2.07275,2.07275,2.07205,2.07225,473799999.0
2007-11-13 15:19:00,2.0732,2.0733,2.0727,2.0727,2113099997.0
2007-11-13 15:20:00,2.0717,2.07175,2.07055,2.0707,2113099997.0
2007-11-13 15:21:00,2.0727,2.0731,2.0726,2.0731,403400000.0
2007-11-13 15:22:00,2.06995,2.07015,2.06955,2.06995,403400000.0
2007-11-13 15:23:00,2.06995,2.07035,2.06985,2.07015,930799998.0
2007-11-13 15:24:00,2.07015,2.07015,2.06985,2.07005,765400006.0
2007-11-13 15:25:00,2.07005,2.07015,2.06985,2.07015,799049996.0
2007-11-13 15:26:00,2.07015,2.07025,2.06995,2.07015,360900000.0
2007-11-13 15:27:00,2.07015,2.07025,2.06995,2.07005,552899999.0
2007-11-13 15:28:00,2.07005,2.07015,2.06965,2.0697,485900002.0
2007-11-13 15:29:00,2.0728,2.0729,2.0725,2.0728,377950000.0
2007-11-13 15:30:00,2.0729,2.0731,2.0728,2.0731,377950000.0
2007-11-13 15:31:00,2.0732,2.074,2.0732,2.0738,377950000.0
2007-11-13 15:32:00,2.0692,2.0694,2.0692,2.06935,377950000.0
2007-11-13 15:33:00,2.06935,2.06955,2.06935,2.06935,280300000.0
2007-11-13 15:34:00,2.06935,2.06965,2.06935,2.06965,943499996.0
2007-11-13 15:35:00,2.06965,2.07005,2.06965,2.06985,1753300001.0
2007-11-13 15:36:00,2.0697,2.0703,2.06965,2.07025,338600000.0
2007-11-13 15:37:00,2.07025,2.07035,2.06995,2.07005,714399999.0
2007-11-13 15:38:00,2.07,2.07,2.06955,2.06965,943999999.0
2007-11-13 15:39:00,2.06965,2.0697,2.06915,2.06955,1700699985.0
2007-11-13 15:40:00,2.06955,2.07015,2.06955,2.07005,989899996.0
2007-11-13 15:41:00,2.07005,2.07035,2.07,2.07035,612099999.0
2007-11-13 15:42:00,2.07035,2.07095,2.0703,2.07075,301250000.0
2007-11-13 15:43:00,2.07075,2.0709,2.07065,2.07075,711350005.0
2007-11-13 15:44:00,2.07075,2.07085,2.07065,2.07085,101000000.0
2007-11-13 15:45:00,2.07085,2.07095,2.07075,2.07095,509000003.0
2007-11-13 15:46:00,2.07095,2.07095,2.07055,2.07055,1379899989.0
2007-11-13 15:47:00,2.07055,2.07085,2.07055,2.0708,632599999.0
2007-11-13 15:48:00,2.0708,2.0708,2.07065,2.0708,434699999.0
2007-11-13 15:49:00,2.07075,2.07085,2.07045,2.07055,1757099997.0
2007-11-13 15:50:00,2.073,2.0731,2.0728,2.0728,953800002.0
2007-11-13 15:51:00,2.07075,2.07085,2.07065,2.07075,953800002.0
2007-11-13 15:52:00,2.07075,2.07135,2.07075,2.07115,2099799990.0
2007-11-13 15:53:00,2.07115,2.0713,2.07105,2.0713,738000013.0
2007-11-13 15:54:00,2.0725,2.0727,2.0725,2.0726,920099996.0
2007-11-13 15:55:00,2.07155,2.0721,2.07155,2.07195,920099996.0
2007-11-13 15:56:00,2.07195,2.0724,2.07175,2.07235,1427299996.0
2007-11-13 15:57:00,2.0728,2.0729,2.0728,2.0729,519920000.0
2007-11-13 15:58:00,2.07355,2.07365,2.0733,2.07345,519920000.0
2007-11-13 15:59:00,2.07345,2.0736,2.07305,2.07355,1123579998.0
2007-11-13 16:00:00,2.07355,2.07365,2.0727,2.0727,1356149982.0
2007-11-13 16:01:00,2.0727,2.07275,2.07255,2.0727,214900000.0
2007-11-13 16:02:00,2.0727,2.07285,2.07265,2.07275,117500000.0
2007-11-13 16:03:00,2.07275,2.07305,2.07275,2.073,239499998.0
2007-11-13 16:04:00,2.07305,2.07305,2.07265,2.07275,807169994.0
2007-11-13 16:05:00,2.07275,2.07275,2.07205,2.07235,1010250004.0
2007-11-13 16:06:00,2.07245,2.07255,2.07225,2.0724,498000004.0
2007-11-13 16:07:00,2.07245,2.07275,2.07225,2.07255,148700000.0
2007-11-13 16:08:00,2.07255,2.07295,2.07255,2.07285,337000000.0
2007-11-13 16:09:00,2.07285,2.07295,2.0726,2.0726,167800002.0
2007-11-13 16:10:00,2.0726,2.07275,2.07225,2.07275,611899995.0
2007-11-13 16:11:00,2.07275,2.07285,2.07255,2.07275,333850000.0
2007-11-13 16:12:00,2.07275,2.07295,2.07245,2.07245,321900000.0
2007-11-13 16:13:00,2.07245,2.07255,2.07215,2.07245,911749999.0
2007-11-13 16:14:00,2.07235,2.07255,2.07225,2.07235,159650000.0
2007-11-13 16:15:00,2.07235,2.07275,2.07235,2.07245,253250000.0
2007-11-13 16:16:00,2.07245,2.07305,2.07245,2.073,383300004.0
2007-11-13 16:17:00,2.073,2.07365,2.07295,2.07365,1011099998.0
2007-11-13 16:18:00,2.07345,2.07365,2.07335,2.0734,665299999.0
2007-11-13 16:19:00,2.07345,2.07345,2.07265,2.07265,915850001.0
2007-11-13 16:20:00,2.07265,2.07285,2.0726,2.07265,942700000.0
2007-11-13 16:21:00,2.07275,2.07325,2.07265,2.07325,608800005.0
2007-11-13 16:22:00,2.07325,2.07345,2.07305,2.07325,476199994.0
2007-11-13 16:23:00,2.07325,2.07345,2.0731,2.07315,963299997.0
2007-11-13 16:24:00,2.07315,2.07355,2.07285,2.07335,348600000.0
2007-11-13 16:25:00,2.07335,2.07355,2.07305,2.07325,862399994.0
2007-11-13 16:26:00,2.07325,2.07345,2.07315,2.07345,356050000.0
2007-11-13 16:27:00,2.07345,2.07365,2.07305,2.0732,277799999.0
2007-11-13 16:28:00,2.0732,2.07355,2.07295,2.07295,608800000.0
2007-11-13 16:29:00,2.07295,2.07295,2.0725,2.07295,2123049987.0
2007-11-13 16:30:00,2.0729,2.07315,2.07275,2.07315,1578499994.0
2007-11-13 16:31:00,2.0733,2.0733,2.073,2.0731,1670899994.0
2007-11-13 16:32:00,2.07405,2.07405,2.07315,2.07335,1670899994.0
2007-11-13 16:33:00,2.0729,2.0731,2.0727,2.0727,791900000.0
2007-11-13 16:34:00,2.0728,2.0728,2.0724,2.0728,791900000.0
2007-11-13 16:35:00,2.07345,2.07355,2.07335,2.07345,791900000.0
2007-11-13 16:36:00,2.07345,2.07355,2.07325,2.07325,1423550008.0
2007-11-13 16:37:00,2.0726,2.0728,2.0726,2.0727,1646200001.0
2007-11-13 16:38:00,2.0728,2.0731,2.0728,2.0728,1646200001.0
2007-11-13 16:39:00,2.0729,2.0733,2.0728,2.0732,1646200001.0
2007-11-13 16:40:00,2.07345,2.07345,2.07285,2.07335,1646200001.0
2007-11-13 16:41:00,2.07335,2.07345,2.07295,2.07325,1090800001.0
2007-11-13 16:42:00,2.07325,2.07395,2.07315,2.07365,1948600008.0
2007-11-13 16:43:00,2.0746,2.0748,2.0744,2.0748,752800000.0
2007-11-13 16:44:00,2.0747,2.0747,2.0739,2.0741,752800000.0
2007-11-13 16:45:00,2.07315,2.07355,2.07315,2.07315,752800000.0
2007-11-13 16:46:00,2.0738,2.0739,2.0738,2.0739,1206899992.0
2007-11-13 16:47:00,2.0738,2.074,2.0738,2.074,1206899992.0
2007-11-13 16:48:00,2.07325,2.07325,2.0729,2.07315,1206899992.0
2007-11-13 16:49:00,2.07315,2.0732,2.07295,2.0732,1251800002.0
2007-11-13 16:50:00,2.074,2.0741,2.0739,2.074,1270500004.0
2007-11-13 16:51:00,2.07285,2.07305,2.07275,2.07275,1270500004.0
2007-11-13 16:52:00,2.07275,2.07275,2.07255,2.07275,1103399990.0
2007-11-13 16:53:00,2.0737,2.0739,2.0735,2.0737,1339800005.0
2007-11-13 16:54:00,2.0736,2.0736,2.0732,2.0732,1339800005.0
2007-11-13 16:55:00,2.07275,2.07275,2.07245,2.07255,1339800005.0
2007-11-13 16:56:00,2.073,2.073,2.0725,2.0726,1444700000.0
2007-11-13 16:57:00,2.07265,2.07295,2.07265,2.07295,1444700000.0
2007-11-13 16:58:00,2.07295,2.07295,2.07275,2.07285,1712999987.0
2007-11-13 16:59:00,2.07275,2.07285,2.07265,2.07285,1407500009.0
2007-11-13 17:00:00,2.0723,2.073,2.0723,2.0728,1964700009.0
2007-11-13 17:01:00,2.0729,2.0731,2.0726,2.0727,1964700009.0
2007-11-13 17:02:00,2.07365,2.07485,2.07365,2.07455,1964700009.0
2007-11-13 17:03:00,2.07455,2.07475,2.07445,2.07455,1293399999.0
2007-11-13 17:04:00,2.07455,2.07525,2.07445,2.07525,1966200013.0
2007-11-13 17:05:00,2.073,2.0731,2.0729,2.0731,1230899998.0
2007-11-13 17:06:00,2.07455,2.07565,2.07455,2.07545,1230899998.0
2007-11-13 17:07:00,2.07545,2.07585,2.07525,2.07585,2138700001.0
2007-11-13 17:08:00,2.0731,2.0731,2.0728,2.073,1807450007.0
2007-11-13 17:09:00,2.07585,2.0761,2.07565,2.07575,1807450007.0
2007-11-13 17:10:00,2.0757,2.0758,2.07505,2.07505,1470699996.0
2007-11-13 17:11:00,2.07515,2.07545,2.07505,2.07525,995899985.0
2007-11-13 17:12:00,2.07525,2.07525,2.07515,2.07515,870999994.0
2007-11-13 17:13:00,2.07515,2.07515,2.07475,2.07495,991899999.0
2007-11-13 17:14:00,2.07495,2.07515,2.07485,2.07485,532100000.0
2007-11-13 17:15:00,2.07485,2.07485,2.07395,2.07405,727902500.0
2007-11-13 17:16:00,2.07395,2.07405,2.0735,2.07355,1192690404.0
2007-11-13 17:17:00,2.07345,2.07365,2.07335,2.07365,781700001.0
2007-11-13 17:18:00,2.07355,2.07425,2.07355,2.07375,684400001.0
2007-11-13 17:19:00,2.07375,2.07415,2.07365,2.07415,870099999.0
2007-11-13 17:20:00,2.07415,2.0744,2.07415,2.0742,1051200000.0
2007-11-13 17:21:00,2.07425,2.07425,2.07405,2.07415,932800005.0
2007-11-13 17:22:00,2.07415,2.0742,2.07395,2.07405,655899999.0
2007-11-13 17:23:00,2.07405,2.07435,2.07405,2.07425,416850000.0
2007-11-13 17:24:00,2.0742,2.07435,2.07385,2.07415,480650001.0
2007-11-13 17:25:00,2.07415,2.07415,2.07375,2.07395,1679000013.0
2007-11-13 17:26:00,2.07395,2.07405,2.07345,2.07345,1023400007.0
2007-11-13 17:27:00,2.07335,2.0737,2.0732,2.07335,544149999.0
2007-11-13 17:28:00,2.07335,2.07335,2.07275,2.07295,1062599991.0
2007-11-13 17:29:00,2.07295,2.07345,2.07295,2.0734,795500009.0
2007-11-13 17:30:00,2.0734,2.07345,2.0731,2.07325,721000000.0
2007-11-13 17:31:00,2.07325,2.0734,2.0731,2.07325,670000000.0
2007-11-13 17:32:00,2.07325,2.07325,2.07305,2.07315,1359799973.0
2007-11-13 17:33:00,2.07305,2.0732,2.07275,2.0728,2039249994.0
2007-11-13 17:34:00,2.0728,2.0729,2.07245,2.0729,426499999.0
2007-11-13 17:35:00,2.0729,2.07315,2.07275,2.07315,391300000.0
2007-11-13 17:36:00,2.07315,2.0732,2.0726,2.07265,1085499999.0
2007-11-13 17:37:00,2.07265,2.07285,2.0726,2.07275,1172399997.0
2007-11-13 17:38:00,2.07275,2.07315,2.07265,2.07305,1159800003.0
2007-11-13 17:39:00,2.07305,2.07335,2.07285,2.07325,945899995.0
2007-11-13 17:40:00,2.07325,2.07365,2.0731,2.07355,695800000.0
2007-11-13 17:41:00,2.07355,2.07425,2.07335,2.07415,1386200008.0
2007-11-13 17:42:00,2.0742,2.0751,2.074,2.07455,1394900002.0
2007-11-13 17:43:00,2.07455,2.0749,2.0745,2.07485,240199999.0
2007-11-13 17:44:00,2.07485,2.07485,2.07395,2.07415,1253150007.0
2007-11-13 17:45:00,2.07415,2.07415,2.07385,2.0739,369800000.0
2007-11-13 17:46:00,2.0725,2.0725,2.0722,2.0724,758300001.0
2007-11-13 17:47:00,2.0725,2.0729,2.0724,2.0728,758300001.0
2007-11-13 17:48:00,2.07395,2.0742,2.07395,2.07415,758300001.0
2007-11-13 17:49:00,2.07415,2.0748,2.07405,2.07425,1780399996.0
2007-11-13 17:50:00,2.07405,2.07425,2.07385,2.07405,1480600007.0
2007-11-13 17:51:00,2.0728,2.0728,2.0726,2.0726,1086599996.0
2007-11-13 17:52:00,2.07405,2.07405,2.07375,2.07375,1086599996.0
2007-11-13 17:53:00,2.07385,2.07395,2.07355,2.07375,978500005.0
2007-11-13 17:54:00,2.0737,2.07375,2.07325,2.07335,1510999994.0
2007-11-13 17:55:00,2.07335,2.07335,2.07305,2.07315,1657699997.0
2007-11-13 17:56:00,2.0721,2.0722,2.0721,2.0721,865949998.0
2007-11-13 17:57:00,2.07265,2.07295,2.07245,2.07255,865949998.0
2007-11-13 17:58:00,2.07265,2.07295,2.07255,2.07275,1297000003.0
2007-11-13 17:59:00,2.07275,2.07285,2.07195,2.07225,1708149988.0
2007-11-13 18:00:00,2.0727,2.0727,2.0726,2.0726,1711399994.0
2007-11-13 18:01:00,2.0725,2.0725,2.0721,2.0722,1711399994.0
2007-11-13 18:02:00,2.0721,2.0722,2.072,2.0721,1711399994.0
2007-11-13 18:03:00,2.07285,2.07305,2.07285,2.07305,1711399994.0
2007-11-13 18:04:00,2.0722,2.0722,2.0722,2.0722,2010400010.0
2007-11-13 18:05:00,2.0723,2.0723,2.0721,2.0721,2010400010.0
2007-11-13 18:06:00,2.0722,2.0726,2.0721,2.0726,2010400010.0
2007-11-13 18:07:00,2.07315,2.07335,2.07315,2.07315,2010400010.0
2007-11-13 18:08:00,2.0725,2.0727,2.0724,2.0726,642000000.0
2007-11-13 18:09:00,2.07305,2.07325,2.07305,2.07305,642000000.0
2007-11-13 18:10:00,2.07315,2.07315,2.07265,2.0728,1454200008.0
2007-11-13 18:11:00,2.0724,2.0726,2.0724,2.0725,1419800005.0
2007-11-13 18:12:00,2.0724,2.0726,2.0724,2.0725,1419800005.0
2007-11-13 18:13:00,2.07175,2.07195,2.07155,2.07175,1419800005.0
2007-11-13 18:14:00,2.0725,2.0726,2.0723,2.0724,1612399992.0
2007-11-13 18:15:00,2.0722,2.0726,2.0721,2.0725,1612399992.0
2007-11-13 18:16:00,2.07225,2.07275,2.07215,2.07255,1612399992.0
2007-11-13 18:17:00,2.0725,2.0726,2.0725,2.0725,2101449990.0
2007-11-13 18:18:00,2.07195,2.07195,2.07165,2.07165,2101449990.0
2007-11-13 18:19:00,2.07165,2.07195,2.07165,2.07165,1267099997.0
2007-11-13 18:20:00,2.07165,2.07165,2.07115,2.07115,957900006.0
2007-11-13 18:21:00,2.0727,2.0727,2.0726,2.0726,973849999.0
2007-11-13 18:22:00,2.0727,2.0727,2.0726,2.0726,973849999.0
2007-11-13 18:24:00,2.07155,2.07165,2.07125,2.07145,973849999.0
2007-11-13 18:25:00,2.07145,2.07145,2.07075,2.07075,1586000000.0
2007-11-13 18:26:00,2.0723,2.0723,2.0722,2.0723,1004100006.0
2007-11-13 18:27:00,2.07115,2.07135,2.07115,2.07135,1004100006.0
2007-11-13 18:28:00,2.07135,2.07175,2.07125,2.07175,734800000.0
2007-11-13 18:29:00,2.0717,2.07245,2.07165,2.07245,1126950008.0
2007-11-13 18:30:00,2.07245,2.07275,2.07235,2.07275,1190299999.0
2007-11-13 18:31:00,2.0733,2.0733,2.073,2.0732,576000002.0
2007-11-13 18:32:00,2.07245,2.07255,2.07245,2.07245,576000002.0
2007-11-13 18:33:00,2.07245,2.07265,2.07235,2.07245,1710899995.0
2007-11-13 18:34:00,2.07235,2.07255,2.07235,2.07235,1087050006.0
2007-11-13 18:35:00,2.07235,2.07255,2.07225,2.07245,780050002.0
2007-11-13 18:36:00,2.07245,2.07255,2.07225,2.07235,1170900008.0
2007-11-13 18:37:00,2.07235,2.07255,2.07235,2.07245,1158100001.0
2007-11-13 18:38:00,2.07245,2.07245,2.07205,2.0722,1625200008.0
2007-11-13 18:39:00,2.07225,2.07235,2.07215,2.07225,1427499992.0
2007-11-13 18:40:00,2.07215,2.07225,2.07195,2.07205,1332499999.0
2007-11-13 18:41:00,2.07205,2.07215,2.07205,2.07205,1300800000.0
2007-11-13 18:42:00,2.07205,2.07205,2.07165,2.07165,1652399997.0
2007-11-13 18:43:00,2.0724,2.0724,2.0721,2.0723,1265699990.0
2007-11-13 18:45:00,2.07225,2.07245,2.07215,2.07245,1265699990.0
2007-11-13 18:46:00,2.07245,2.07255,2.07215,2.07255,2007049985.0
2007-11-13 18:47:00,2.0721,2.0725,2.072,2.0725,1414749994.0
2007-11-13 18:48:00,2.07295,2.07295,2.07275,2.07285,1414749994.0
2007-11-13 18:49:00,2.07285,2.07295,2.0728,2.07285,535999994.0
2007-11-13 18:50:00,2.07285,2.07295,2.07275,2.07295,1691100001.0
2007-11-13 18:51:00,2.07295,2.07295,2.07255,2.07255,875699999.0
2007-11-13 18:52:00,2.07255,2.07265,2.07205,2.07225,957999992.0
2007-11-13 18:53:00,2.07225,2.07235,2.07215,2.07235,854299998.0
2007-11-13 18:54:00,2.07225,2.07245,2.07205,2.07215,1273399984.0
2007-11-13 18:55:00,2.07215,2.07225,2.07195,2.07225,1481499997.0
2007-11-13 18:56:00,2.07225,2.07225,2.07205,2.07215,1687099974.0
2007-11-13 18:57:00,2.0731,2.0733,2.0731,2.0733,2042800005.0
2007-11-13 18:58:00,2.0731,2.0733,2.0731,2.0731,2042800005.0
2007-11-13 18:59:00,2.073,2.0731,2.0727,2.0727,2042800005.0
2007-11-13 19:00:00,2.07255,2.07275,2.07245,2.07265,2042800005.0
2007-11-13 19:01:00,2.07265,2.07265,2.07205,2.07225,1857099985.0
2007-11-13 19:02:00,2.07225,2.07225,2.07205,2.07215,749999999.0
2007-11-13 19:03:00,2.07215,2.07245,2.07195,2.07225,1212999999.0
2007-11-13 19:04:00,2.07225,2.07245,2.07205,2.07215,1037099999.0
2007-11-13 19:05:00,2.07215,2.07235,2.07205,2.07215,1054599998.0
2007-11-13 19:06:00,2.07215,2.07255,2.07205,2.07255,712000001.0
2007-11-13 19:07:00,2.07265,2.07265,2.07255,2.07255,809000004.0
2007-11-13 19:08:00,2.07265,2.07275,2.07235,2.07245,1924300002.0
2007-11-13 19:09:00,2.07245,2.07275,2.07235,2.07265,1185100010.0
2007-11-13 19:10:00,2.07265,2.07265,2.07235,2.07255,282200000.0
2007-11-13 19:11:00,2.07255,2.07275,2.07235,2.07255,906500007.0
2007-11-13 19:12:00,2.07255,2.07275,2.07255,2.07255,414800000.0
2007-11-13 19:13:00,2.07255,2.07275,2.0725,2.07265,726999998.0
2007-11-13 19:14:00,2.07265,2.07265,2.07235,2.07245,913699997.0
2007-11-13 19:15:00,2.07245,2.07265,2.07215,2.07255,1808599994.0
2007-11-13 19:16:00,2.07245,2.07265,2.07245,2.07255,1179100012.0
2007-11-13 19:17:00,2.07255,2.07255,2.07255,2.07255,824100006.0
2007-11-13 19:18:00,2.07255,2.07265,2.07255,2.07265,664699999.0
2007-11-13 19:19:00,2.07265,2.07265,2.07255,2.07265,380600001.0
2007-11-13 19:20:00,2.07255,2.07265,2.07255,2.07265,2125500001.0
2007-11-13 19:21:00,2.07265,2.07265,2.07255,2.07265,680699994.0
2007-11-13 19:22:00,2.07255,2.07275,2.07255,2.07255,497699994.0
2007-11-13 19:23:00,2.07255,2.07265,2.07255,2.07255,273400001.0
2007-11-13 19:24:00,2.07265,2.07265,2.07245,2.07255,937199992.0
2007-11-13 19:25:00,2.07255,2.07265,2.07245,2.07255,815699999.0
2007-11-13 19:26:00,2.07255,2.07265,2.07215,2.07235,809800002.0
2007-11-13 19:27:00,2.07225,2.07235,2.07215,2.07235,899899988.0
2007-11-13 19:28:00,2.07235,2.07245,2.07235,2.07245,380600000.0
2007-11-13 19:29:00,2.07245,2.07265,2.07245,2.07255,1108000004.0
2007-11-13 19:30:00,2.07255,2.07385,2.07245,2.07325,948400000.0
2007-11-13 19:31:00,2.07325,2.07335,2.07315,2.07325,1010700004.0
2007-11-13 19:32:00,2.07325,2.07325,2.07305,2.07325,1180899999.0
2007-11-13 19:33:00,2.07325,2.07325,2.07295,2.07305,547200000.0
2007-11-13 19:34:00,2.07305,2.07305,2.07275,2.07275,669549993.0
2007-11-13 19:35:00,2.07275,2.07285,2.07275,2.07275,326900000.0
2007-11-13 19:36:00,2.07275,2.07275,2.07265,2.07275,423299995.0
2007-11-13 19:37:00,2.07275,2.07275,2.07265,2.07275,201499999.0
2007-11-13 19:38:00,2.07275,2.07275,2.07265,2.07265,205000000.0
2007-11-13 19:39:00,2.07265,2.07265,2.07255,2.07265,849200000.0
2007-11-13 19:40:00,2.07265,2.07265,2.07255,2.07255,931500001.0
2007-11-13 19:41:00,2.07255,2.07255,2.07235,2.07245,543300000.0
2007-11-13 19:42:00,2.07245,2.07245,2.07235,2.07245,948500003.0
2007-11-13 19:43:00,2.07245,2.07255,2.07215,2.07215,846299991.0
2007-11-13 19:44:00,2.07225,2.07235,2.07215,2.07235,1337600000.0
2007-11-13 19:45:00,2.07235,2.07235,2.07225,2.07235,131500000.0
2007-11-13 19:46:00,2.07235,2.07235,2.07215,2.07215,239000000.0
2007-11-13 19:47:00,2.07215,2.07245,2.07205,2.07245,1329099984.0
2007-11-13 19:48:00,2.07245,2.07265,2.07235,2.07265,356900000.0
2007-11-13 19:49:00,2.07265,2.07285,2.07255,2.07275,509000000.0
2007-11-13 19:50:00,2.07275,2.07295,2.07265,2.07275,788700002.0
2007-11-13 19:51:00,2.07285,2.07305,2.07275,2.07305,937800012.0
2007-11-13 19:52:00,2.07305,2.07305,2.07285,2.07305,1088900003.0
2007-11-13 19:53:00,2.07305,2.07315,2.07305,2.07305,192700000.0
2007-11-13 19:54:00,2.07305,2.07315,2.07295,2.07315,982100005.0
2007-11-13 19:55:00,2.07315,2.07315,2.07295,2.07315,774700001.0
2007-11-13 19:56:00,2.07305,2.07315,2.07305,2.07315,400400000.0
2007-11-13 19:57:00,2.07315,2.07315,2.07295,2.07305,1295400023.0
2007-11-13 19:58:00,2.07315,2.07325,2.07305,2.07305,747200010.0
2007-11-13 19:59:00,2.07305,2.07315,2.07265,2.07275,691799997.0
2007-11-13 20:00:00,2.07265,2.07285,2.07265,2.07275,671400001.0
2007-11-13 20:01:00,2.07285,2.07285,2.07265,2.07265,1220399998.0
2007-11-13 20:02:00,2.07265,2.07315,2.07265,2.07315,1128899999.0
2007-11-13 20:03:00,2.07315,2.07325,2.07305,2.07325,1161900003.0
2007-11-13 20:04:00,2.07325,2.07325,2.07315,2.07325,657299998.0
2007-11-13 20:05:00,2.07325,2.07325,2.07305,2.07315,948200004.0
2007-11-13 20:06:00,2.07315,2.07325,2.07315,2.07315,443300010.0
2007-11-13 20:07:00,2.07325,2.07375,2.07315,2.07375,1194700003.0
2007-11-13 20:08:00,2.07375,2.07385,2.07355,2.07375,1006800002.0
2007-11-13 20:09:00,2.07375,2.07375,2.0734,2.07345,579799999.0
2007-11-13 20:10:00,2.07345,2.07355,2.0734,2.07345,443900000.0
2007-11-13 20:11:00,2.07345,2.07385,2.0734,2.07365,1677000013.0
2007-11-13 20:12:00,2.07365,2.07375,2.07345,2.07365,857200001.0
2007-11-13 20:13:00,2.07365,2.07365,2.07335,2.07365,440800000.0
2007-11-13 20:14:00,2.07365,2.07365,2.07325,2.07335,857499999.0
2007-11-13 20:15:00,2.07325,2.07345,2.07315,2.07345,1784000008.0
2007-11-13 20:16:00,2.07345,2.07345,2.07335,2.07345,1706099999.0
2007-11-13 20:17:00,2.07345,2.07345,2.07335,2.07345,1207599996.0
2007-11-13 20:18:00,2.07345,2.07355,2.07325,2.07335,1481899965.0
2007-11-13 20:19:00,2.07335,2.07365,2.07325,2.07355,1908299978.0
2007-11-13 20:20:00,2.07355,2.07365,2.07335,2.07335,623650016.0
2007-11-13 20:21:00,2.07335,2.07335,2.07325,2.07325,1051200001.0
2007-11-13 20:22:00,2.07325,2.07325,2.07295,2.07305,1389499996.0
2007-11-13 20:23:00,2.07295,2.07305,2.07285,2.07285,1053800000.0
2007-11-13 20:24:00,2.07285,2.07305,2.07285,2.07295,383300000.0
2007-11-13 20:25:00,2.07295,2.07305,2.07285,2.07305,419199996.0
2007-11-13 20:26:00,2.07305,2.07305,2.07285,2.07285,1523999990.0
2007-11-13 20:27:00,2.07295,2.07305,2.07285,2.07305,1134399992.0
2007-11-13 20:28:00,2.07305,2.07305,2.07285,2.07285,897999989.0
2007-11-13 20:29:00,2.07285,2.07295,2.0724,2.0724,1125399999.0
2007-11-13 20:30:00,2.0724,2.07255,2.07235,2.07255,342100000.0
2007-11-13 20:31:00,2.07255,2.07255,2.07235,2.07235,493400000.0
2007-11-13 20:32:00,2.07235,2.07245,2.07235,2.07245,565699994.0
2007-11-13 20:33:00,2.07235,2.07245,2.07215,2.07225,1375499997.0
2007-11-13 20:34:00,2.07225,2.07235,2.0721,2.0723,1644300000.0
2007-11-13 20:35:00,2.07235,2.07235,2.07205,2.07205,466599996.0
2007-11-13 20:36:00,2.07205,2.07225,2.07195,2.07205,999799989.0
2007-11-13 20:37:00,2.072,2.07225,2.0717,2.0717,1807499985.0
2007-11-13 20:38:00,2.0717,2.07195,2.0717,2.07195,1075799998.0
2007-11-13 20:39:00,2.07195,2.07195,2.07175,2.07175,591600003.0
2007-11-13 20:40:00,2.07175,2.07185,2.07165,2.07165,581899997.0
2007-11-13 20:42:00,2.0694,2.0694,2.0694,2.0694,281300000.0
2007-11-13 20:43:00,2.0693,2.0696,2.0693,2.0696,281300000.0
2007-11-13 20:44:00,2.07135,2.07135,2.07125,2.07135,281300000.0
2007-11-13 20:45:00,2.07135,2.07165,2.07135,2.07145,617300001.0
2007-11-13 20:46:00,2.07135,2.07135,2.07135,2.07135,194700000.0
2007-11-13 20:47:00,2.07135,2.07155,2.07125,2.07155,413600000.0
2007-11-13 20:48:00,2.07155,2.07165,2.07155,2.07165,276600000.0
2007-11-13 20:49:00,2.07165,2.07165,2.07155,2.07165,231600000.0
2007-11-13 20:50:00,2.07165,2.07185,2.07165,2.07165,504799999.0
2007-11-13 20:51:00,2.07165,2.07185,2.07155,2.07175,1063750000.0
2007-11-13 20:52:00,2.07175,2.07185,2.07175,2.07175,506400000.0
2007-11-13 20:53:00,2.07175,2.07195,2.07165,2.07185,937199999.0
2007-11-13 20:54:00,2.07185,2.07195,2.07175,2.07185,467700003.0
2007-11-13 20:55:00,2.07185,2.07185,2.07175,2.07175,351600000.0
2007-11-13 20:56:00,2.07175,2.07175,2.07155,2.07155,367100001.0
2007-11-13 20:57:00,2.07155,2.07165,2.07145,2.07145,689499991.0
2007-11-13 20:58:00,2.07145,2.07165,2.07125,2.07135,1242400008.0
2007-11-13 20:59:00,2.07135,2.07145,2.07115,2.07115,458200000.0
2007-11-13 21:00:00,2.07105,2.07125,2.07105,2.07115,535600002.0
2007-11-13 21:01:00,2.07125,2.07135,2.0711,2.07115,128100000.0
2007-11-13 21:02:00,2.07125,2.07125,2.07095,2.07095,489100000.0
2007-11-13 21:03:00,2.07095,2.07115,2.07075,2.07095,814099993.0
2007-11-13 21:04:00,2.07095,2.07105,2.07045,2.07055,1102399988.0
2007-11-13 21:05:00,2.07055,2.07055,2.07015,2.07045,435699998.0
2007-11-13 21:06:00,2.07045,2.07045,2.07015,2.07025,310200000.0
2007-11-13 21:07:00,2.07025,2.07025,2.06985,2.07025,1727899995.0
2007-11-13 21:08:00,2.07025,2.07035,2.07015,2.07015,280000000.0
2007-11-13 21:09:00,2.07015,2.07025,2.07005,2.07015,294400001.0
2007-11-13 21:10:00,2.07015,2.07015,2.07005,2.07005,273000000.0
2007-11-13 21:11:00,2.07005,2.07015,2.06995,2.07005,591200001.0
2007-11-13 21:12:00,2.07005,2.07035,2.07005,2.07025,767700000.0
2007-11-13 21:13:00,2.07025,2.07025,2.07,2.07015,1495700000.0
2007-11-13 21:14:00,2.07015,2.07015,2.07005,2.07005,936199997.0
2007-11-13 21:15:00,2.07005,2.07035,2.06995,2.07015,1096699999.0
2007-11-13 21:16:00,2.07025,2.07025,2.07015,2.07015,284000004.0
2007-11-13 21:17:00,2.07015,2.07025,2.06995,2.07005,1744499998.0
2007-11-13 21:18:00,2.07005,2.07015,2.06995,2.07005,1554499996.0
2007-11-13 21:19:00,2.07005,2.07015,2.0699,2.07015,556675000.0
2007-11-13 21:20:00,2.07015,2.07015,2.06995,2.06995,1334200008.0
2007-11-13 21:21:00,2.0699,2.07015,2.06985,2.07015,1448400001.0
2007-11-13 21:22:00,2.0696,2.0696,2.0694,2.0695,1209000002.0
2007-11-13 21:23:00,2.0699,2.07005,2.06985,2.0699,1209000002.0
2007-11-13 21:24:00,2.06995,2.07025,2.0699,2.07025,838599998.0
2007-11-13 21:25:00,2.07025,2.07025,2.07005,2.07005,847200002.0
2007-11-13 21:26:00,2.07005,2.07005,2.06995,2.07005,473000004.0
2007-11-13 21:27:00,2.07005,2.07015,2.06995,2.07005,827199983.0
2007-11-13 21:28:00,2.07015,2.07015,2.07015,2.07015,442900000.0
2007-11-13 21:29:00,2.07015,2.07015,2.06965,2.06975,1157499999.0
2007-11-13 21:30:00,2.0683,2.0685,2.0683,2.0685,1307300004.0
2007-11-13 21:31:00,2.0686,2.0686,2.0684,2.0686,1307300004.0
2007-11-13 21:32:00,2.06935,2.06965,2.06935,2.06965,1307300004.0
2007-11-13 21:33:00,2.06965,2.06975,2.06965,2.06965,1231599997.0
2007-11-13 21:34:00,2.0687,2.0687,2.0686,2.0687,1941399991.0
2007-11-13 21:35:00,2.0686,2.0687,2.0685,2.0686,1941399991.0
2007-11-13 21:36:00,2.06945,2.06955,2.06915,2.06955,1941399991.0
2007-11-13 21:38:00,2.06905,2.06925,2.06895,2.06925,1863400002.0
2007-11-13 21:40:00,2.06935,2.06945,2.06915,2.06925,1518100002.0
2007-11-13 21:41:00,2.06925,2.06935,2.06915,2.06925,1528800016.0
2007-11-13 21:42:00,2.06925,2.06945,2.06925,2.06935,910400010.0
2007-11-13 21:43:00,2.06935,2.06965,2.06935,2.06965,847400003.0
2007-11-13 21:44:00,2.06965,2.06965,2.06925,2.06925,513800000.0
2007-11-13 21:45:00,2.06925,2.06945,2.06925,2.06925,1223500006.0
2007-11-13 21:46:00,2.0692,2.0694,2.0692,2.0693,697000003.0
2007-11-13 21:47:00,2.06925,2.06945,2.06925,2.06925,697000003.0
2007-11-13 21:48:00,2.06925,2.06945,2.06915,2.06945,942399995.0
2007-11-13 21:49:00,2.06945,2.06945,2.06935,2.06935,324700000.0
2007-11-13 21:50:00,2.06935,2.06955,2.06925,2.06955,942999986.0
2007-11-13 21:51:00,2.06955,2.06955,2.0693,2.06935,742500004.0
2007-11-13 21:52:00,2.0693,2.06945,2.0692,2.06945,568399998.0
2007-11-13 21:53:00,2.06945,2.06945,2.06925,2.06925,334300000.0
2007-11-13 21:54:00,2.06925,2.06935,2.06915,2.06925,271500001.0
2007-11-13 21:55:00,2.06925,2.06925,2.06885,2.06905,1367399999.0
2007-11-13 21:56:00,2.06905,2.0691,2.0689,2.0689,1279800004.0
2007-11-13 21:57:00,2.06895,2.06905,2.06885,2.06885,622099997.0
2007-11-13 21:58:00,2.06885,2.06905,2.06885,2.06895,636600000.0
2007-11-13 21:59:00,2.06885,2.06885,2.06835,2.06845,1401800002.0
2007-11-13 22:00:00,2.06835,2.06845,2.06705,2.06815,1430999998.0
2007-11-13 22:01:00,2.0681,2.06835,2.06795,2.06835,1036700007.0
2007-11-13 22:02:00,2.06835,2.06855,2.06825,2.06825,1265099989.0
2007-11-13 22:03:00,2.0702,2.0703,2.0699,2.07,1483799998.0
2007-11-13 22:04:00,2.06925,2.06965,2.06925,2.06965,1483799998.0
2007-11-13 22:05:00,2.06965,2.06965,2.06925,2.06935,993699996.0
2007-11-13 22:06:00,2.06935,2.06935,2.06915,2.06915,657300002.0
2007-11-13 22:07:00,2.06915,2.06925,2.06855,2.06875,1621100008.0
2007-11-13 22:08:00,2.0699,2.07,2.0697,2.0698,1103099996.0
2007-11-13 22:09:00,2.0699,2.0699,2.0698,2.0699,1103099996.0
2007-11-13 22:10:00,2.06845,2.06865,2.06825,2.06865,1103099996.0
2007-11-13 22:11:00,2.06865,2.06895,2.06855,2.06895,1004700003.0
2007-11-13 22:12:00,2.06895,2.06935,2.06895,2.06905,494299999.0
2007-11-13 22:13:00,2.06905,2.06935,2.06905,2.06935,447800001.0
2007-11-13 22:14:00,2.06935,2.06935,2.06925,2.06935,130000000.0
2007-11-13 22:15:00,2.06935,2.06965,2.06925,2.06935,351600000.0
2007-11-13 22:16:00,2.06925,2.06965,2.06895,2.06915,1269999986.0
2007-11-13 22:17:00,2.06915,2.06965,2.06915,2.06935,1735299993.0
2007-11-13 22:18:00,2.06935,2.06975,2.06925,2.06965,830199995.0
2007-11-13 22:19:00,2.06965,2.06975,2.06955,2.06955,1379699989.0
2007-11-13 22:20:00,2.06955,2.06965,2.0695,2.06955,741500002.0
2007-11-13 22:21:00,2.06955,2.06965,2.06935,2.06935,807400006.0
2007-11-13 22:22:00,2.06935,2.06965,2.06935,2.06935,760200005.0
2007-11-13 22:23:00,2.06935,2.06965,2.06895,2.06895,1144400000.0
2007-11-13 22:24:00,2.06895,2.06915,2.06895,2.06895,826300000.0
2007-11-13 22:25:00,2.0708,2.0715,2.0708,2.0709,1026500006.0
2007-11-13 22:26:00,2.06865,2.06875,2.06855,2.06865,1026500006.0
2007-11-13 22:27:00,2.06865,2.06895,2.06785,2.06805,1666900001.0
2007-11-13 22:28:00,2.0709,2.0713,2.0709,2.071,982600013.0
2007-11-13 22:29:00,2.0711,2.0711,2.0711,2.0711,982600013.0
2007-11-13 22:30:00,2.06835,2.06865,2.06835,2.0684,982600013.0
2007-11-13 22:31:00,2.0684,2.06875,2.0684,2.06865,902400004.0
2007-11-13 22:32:00,2.06865,2.06875,2.06835,2.06845,1648099995.0
2007-11-13 22:33:00,2.06835,2.06855,2.06825,2.0685,971599973.0
2007-11-13 22:34:00,2.06855,2.06875,2.06845,2.06875,1339599982.0
2007-11-13 22:35:00,2.06875,2.06885,2.06855,2.06855,267400001.0
2007-11-13 22:36:00,2.06855,2.06895,2.06855,2.06875,903199975.0
2007-11-13 22:37:00,2.06875,2.06885,2.06875,2.0688,356799997.0
2007-11-13 22:38:00,2.06875,2.06885,2.0687,2.06885,420000004.0
2007-11-13 22:39:00,2.06885,2.06885,2.0687,2.06875,259499999.0
2007-11-13 22:40:00,2.06875,2.06905,2.06875,2.06875,769800003.0
2007-11-13 22:41:00,2.06875,2.06895,2.06875,2.06895,798100000.0
2007-11-13 22:42:00,2.06895,2.06925,2.06895,2.06925,526299983.0
2007-11-13 22:43:00,2.06925,2.06945,2.069,2.069,375300000.0
2007-11-13 22:44:00,2.069,2.06925,2.069,2.0692,389500000.0
2007-11-13 22:45:00,2.06925,2.06935,2.0691,2.0693,390499998.0
2007-11-13 22:46:00,2.0693,2.06945,2.06915,2.06935,939699989.0
2007-11-13 22:47:00,2.06935,2.07005,2.06935,2.0698,331300000.0
2007-11-13 22:48:00,2.0698,2.07015,2.0698,2.07005,391099999.0
2007-11-13 22:49:00,2.07005,2.07015,2.0699,2.0701,1338899995.0
2007-11-13 22:50:00,2.0701,2.07015,2.07,2.07005,372000005.0
2007-11-13 22:51:00,2.07,2.07045,2.07,2.0702,496400001.0
2007-11-13 22:52:00,2.0702,2.0704,2.07005,2.07025,476799998.0
2007-11-13 22:53:00,2.07025,2.07025,2.0701,2.0701,380500001.0
2007-11-13 22:54:00,2.0701,2.07025,2.0701,2.07015,718800005.0
2007-11-13 22:55:00,2.07015,2.07025,2.07015,2.07025,753499991.0
2007-11-13 22:56:00,2.07025,2.07025,2.0701,2.0701,910599996.0
2007-11-13 22:57:00,2.0701,2.07025,2.07005,2.07015,824099987.0
2007-11-13 22:58:00,2.07015,2.07015,2.07005,2.07005,1186099986.0
2007-11-13 22:59:00,2.0708,2.0709,2.0708,2.0708,1347599986.0
2007-11-13 23:00:00,2.07005,2.07025,2.06995,2.07015,1347599986.0
2007-11-13 23:01:00,2.07025,2.07025,2.06985,2.06985,390399996.0
2007-11-13 23:02:00,2.06985,2.07015,2.06975,2.07005,1000999996.0
2007-11-13 23:03:00,2.07005,2.07015,2.06985,2.06995,1062900001.0
2007-11-13 23:04:00,2.06995,2.06995,2.06985,2.06985,1261000010.0
2007-11-13 23:05:00,2.06995,2.07015,2.06975,2.06975,738600011.0
2007-11-13 23:06:00,2.06985,2.06995,2.06975,2.06995,537300003.0
2007-11-13 23:07:00,2.06995,2.07005,2.06985,2.07005,255899994.0
2007-11-13 23:08:00,2.06995,2.07005,2.06995,2.07005,361100008.0
2007-11-13 23:09:00,2.07005,2.07005,2.06985,2.07005,54500000.0
2007-11-13 23:10:00,2.07005,2.07005,2.0698,2.07005,37300000.0
2007-11-13 23:11:00,2.07005,2.07005,2.0698,2.07005,236200004.0
2007-11-13 23:12:00,2.07005,2.07005,2.06995,2.07005,207500000.0
2007-11-13 23:13:00,2.07005,2.07025,2.06995,2.07015,660100000.0
2007-11-13 23:14:00,2.07015,2.07035,2.07015,2.07035,261400000.0
2007-11-13 23:15:00,2.07015,2.07055,2.07015,2.07045,1359800007.0
2007-11-13 23:16:00,2.07045,2.07065,2.07025,2.0706,1077500001.0
2007-11-13 23:17:00,2.0706,2.07065,2.07045,2.07045,570200001.0
2007-11-13 23:18:00,2.07045,2.07045,2.0703,2.07035,537600008.0
2007-11-13 23:19:00,2.07045,2.07045,2.07025,2.07035,773800001.0
2007-11-13 23:20:00,2.07035,2.07045,2.0702,2.07035,1007699990.0
2007-11-13 23:21:00,2.07035,2.07045,2.07025,2.07025,733699982.0
2007-11-13 23:22:00,2.07025,2.07065,2.07025,2.0705,402600004.0
2007-11-13 23:23:00,2.07055,2.07065,2.07045,2.07055,573000003.0
2007-11-13 23:24:00,2.07055,2.07065,2.07055,2.07065,212199994.0
2007-11-13 23:25:00,2.07065,2.07075,2.07065,2.07075,457900010.0
2007-11-13 23:26:00,2.07075,2.07085,2.07075,2.07085,1257700025.0
2007-11-13 23:27:00,2.07085,2.07105,2.07075,2.07105,562699995.0
2007-11-13 23:28:00,2.07105,2.07105,2.07095,2.07105,373899999.0
2007-11-13 23:29:00,2.07105,2.07115,2.071,2.071,261699991.0
2007-11-13 23:30:00,2.071,2.07125,2.07095,2.07125,958599999.0
2007-11-13 23:31:00,2.07125,2.07125,2.071,2.07105,560199999.0
2007-11-13 23:32:00,2.07105,2.07135,2.07105,2.0712,422400000.0
2007-11-13 23:33:00,2.0712,2.0714,2.07105,2.07115,161700002.0
2007-11-13 23:34:00,2.07115,2.07135,2.07115,2.07135,321999991.0
2007-11-13 23:35:00,2.07135,2.07135,2.07115,2.07125,343999995.0
2007-11-13 23:36:00,2.07125,2.07135,2.07115,2.07125,114100000.0
2007-11-13 23:37:00,2.07135,2.07135,2.07115,2.07135,343400000.0
2007-11-13 23:38:00,2.07135,2.0715,2.07115,2.07125,964900008.0
2007-11-13 23:39:00,2.07125,2.07125,2.07115,2.07115,289100001.0
2007-11-13 23:40:00,2.07115,2.07125,2.07105,2.07115,503200001.0
2007-11-13 23:41:00,2.07115,2.07125,2.07095,2.07105,847000009.0
2007-11-13 23:42:00,2.07105,2.07105,2.07095,2.07105,463500006.0
2007-11-13 23:43:00,2.07105,2.07105,2.07085,2.07085,1050000010.0
2007-11-13 23:44:00,2.07085,2.07095,2.07085,2.07085,347900006.0
2007-11-13 23:45:00,2.07085,2.07095,2.07075,2.07085,1039499993.0
2007-11-13 23:46:00,2.07085,2.07095,2.07065,2.07075,513100002.0
2007-11-13 23:47:00,2.07075,2.07075,2.07065,2.07075,146600000.0
2007-11-13 23:48:00,2.07075,2.07085,2.07075,2.07085,499100010.0
2007-11-13 23:49:00,2.07085,2.07085,2.07065,2.07085,806700013.0
2007-11-13 23:50:00,2.07085,2.07095,2.07065,2.07085,778199997.0
2007-11-13 23:51:00,2.07085,2.07095,2.07085,2.07085,187200000.0
2007-11-13 23:52:00,2.07085,2.07095,2.07085,2.07095,832599984.0
2007-11-13 23:53:00,2.07085,2.07095,2.07065,2.07065,507000001.0
2007-11-13 23:54:00,2.07065,2.07065,2.07055,2.07065,296600000.0
2007-11-13 23:55:00,2.07065,2.07065,2.07055,2.07065,245300000.0
2007-11-13 23:56:00,2.07065,2.07065,2.07045,2.07065,293800000.0
2007-11-13 23:57:00,2.07065,2.07065,2.07055,2.07065,82600000.0
2007-11-13 23:58:00,2.07065,2.07085,2.07055,2.07085,468899995.0
2007-11-13 23:59:00,2.07085,2.07085,2.07065,2.07065,162000000.0
2007-11-14 00:00:00,2.07055,2.07065,2.0704,2.07065,128200000.0
2007-11-14 00:01:00,2.07065,2.07085,2.0704,2.07085,168800000.0
2007-11-14 00:02:00,2.07085,2.07095,2.07075,2.07095,214600000.0
2007-11-14 00:03:00,2.07095,2.07105,2.07095,2.07105,274300000.0
2007-11-14 00:04:00,2.07105,2.07105,2.07085,2.07095,376400000.0
2007-11-14 00:05:00,2.07125,2.07125,2.0709,2.071,437600000.0
2007-11-14 00:06:00,2.07092,2.07092,2.07083,2.07084,119900000.0
2007-11-14 00:07:00,2.071,2.071,2.0701,2.0701,342900000.0
2007-11-14 00:08:00,2.0704,2.0707,2.0699,2.0706,629000000.0
2007-11-14 00:09:00,2.0706,2.0708,2.0702,2.0708,516500000.0
2007-11-14 00:10:00,2.0708,2.0709,2.0703,2.0708,345700000.0
2007-11-14 00:11:00,2.0708,2.0709,2.0708,2.0709,433200000.0
2007-11-14 00:12:00,2.0709,2.071,2.0708,2.071,473700000.0
2007-11-14 00:13:00,2.071,2.071,2.0708,2.071,181200000.0
2007-11-14 00:14:00,2.071,2.0711,2.0709,2.0711,198300000.0
2007-11-14 00:15:00,2.0711,2.0712,2.0709,2.0712,532300010.0
2007-11-14 00:16:00,2.0712,2.0712,2.07115,2.0712,171300000.0
2007-11-14 00:17:00,2.0712,2.0712,2.07115,2.0712,115000000.0
2007-11-14 00:18:00,2.0712,2.0712,2.07115,2.07115,224700000.0
2007-11-14 00:19:00,2.0712,2.0716,2.0711,2.0715,300300000.0
2007-11-14 00:20:00,2.0715,2.0715,2.07145,2.07145,70000000.0
2007-11-14 00:21:00,2.07145,2.0716,2.07145,2.0716,212700000.0
2007-11-14 00:22:00,2.0716,2.0717,2.0716,2.0716,325300000.0
2007-11-14 00:23:00,2.0716,2.0718,2.07155,2.0717,235699997.0
2007-11-14 00:24:00,2.0717,2.0717,2.0716,2.0717,153700000.0
2007-11-14 00:25:00,2.0717,2.0717,2.07165,2.0717,91800000.0
2007-11-14 00:26:00,2.0719,2.07215,2.07185,2.07205,152800000.0
2007-11-14 00:27:00,2.07205,2.0722,2.0719,2.0721,316000001.0
2007-11-14 00:28:00,2.0721,2.07295,2.0721,2.07275,536700003.0
2007-11-14 00:29:00,2.07275,2.073,2.07265,2.07265,365599998.0
2007-11-14 00:30:00,2.0727,2.0728,2.0727,2.0727,271799994.0
2007-11-14 00:31:00,2.0727,2.07275,2.0724,2.0725,429599998.0
2007-11-14 00:32:00,2.0725,2.0725,2.0721,2.0721,388800000.0
2007-11-14 00:33:00,2.0721,2.0723,2.072,2.0723,176000000.0
2007-11-14 00:34:00,2.0723,2.0723,2.07205,2.0723,66600000.0
2007-11-14 00:35:00,2.0723,2.0723,2.07195,2.07195,247500000.0
2007-11-14 00:36:00,2.07195,2.0726,2.07195,2.0722,170199999.0
2007-11-14 00:37:00,2.0722,2.0724,2.0721,2.0724,417400001.0
2007-11-14 00:38:00,2.0724,2.0724,2.07225,2.07225,72100000.0
2007-11-14 00:39:00,2.07225,2.07255,2.07225,2.07235,226200000.0
2007-11-14 00:40:00,2.07235,2.0727,2.0723,2.0727,261600000.0
2007-11-14 00:41:00,2.0727,2.0727,2.0725,2.0726,368000000.0
2007-11-14 00:42:00,2.0726,2.07265,2.0725,2.0726,307000000.0
2007-11-14 00:43:00,2.0726,2.0726,2.07245,2.07245,199499999.0
2007-11-14 00:44:00,2.07245,2.0725,2.0724,2.0725,263399997.0
2007-11-14 00:45:00,2.0725,2.0725,2.0725,2.0725,297500000.0
2007-11-14 00:46:00,2.0725,2.0725,2.0725,2.0725,261400000.0
2007-11-14 00:47:00,2.0725,2.0725,2.0722,2.07245,176600000.0
2007-11-14 00:48:00,2.0724,2.0726,2.0724,2.0726,532100004.0
2007-11-14 00:49:00,2.0726,2.0726,2.07245,2.0726,539199999.0
2007-11-14 00:50:00,2.0726,2.07275,2.0725,2.07275,83500000.0
2007-11-14 00:51:00,2.07275,2.0734,2.0727,2.0734,528600002.0
2007-11-14 00:52:00,2.0734,2.0748,2.07335,2.0745,911250003.0
2007-11-14 00:53:00,2.0745,2.0747,2.07445,2.07465,688600001.0
2007-11-14 00:54:00,2.07465,2.0748,2.0746,2.0748,417399999.0
2007-11-14 00:55:00,2.0748,2.0748,2.07445,2.07445,130100000.0
2007-11-14 00:56:00,2.07445,2.07445,2.074,2.0742,557600000.0
2007-11-14 00:57:00,2.0742,2.0743,2.07415,2.0742,410500001.0
2007-11-14 00:58:00,2.0742,2.0743,2.0741,2.07415,286300000.0
2007-11-14 00:59:00,2.0741,2.0742,2.0735,2.0735,439400000.0
2007-11-14 01:00:00,2.07355,2.0737,2.0733,2.07335,694600001.0
2007-11-14 01:01:00,2.07335,2.0734,2.0732,2.0734,122800000.0
2007-11-14 01:02:00,2.0734,2.0734,2.073,2.07335,624799997.0
2007-11-14 01:03:00,2.07335,2.0736,2.07335,2.07345,127200000.0
2007-11-14 01:04:00,2.07345,2.07375,2.07345,2.07375,112000000.0
2007-11-14 01:05:00,2.07375,2.07375,2.0736,2.07365,222400000.0
2007-11-14 01:06:00,2.07365,2.07415,2.07365,2.07395,236900001.0
2007-11-14 01:07:00,2.07405,2.07405,2.0739,2.07395,205099996.0
2007-11-14 01:08:00,2.07405,2.07405,2.0739,2.074,309000002.0
2007-11-14 01:09:00,2.074,2.0743,2.0736,2.0738,335100000.0
2007-11-14 01:10:00,2.0738,2.074,2.0736,2.074,367700008.0
2007-11-14 01:11:00,2.0739,2.074,2.0739,2.074,414599983.0
2007-11-14 01:12:00,2.074,2.074,2.07395,2.074,439799982.0
2007-11-14 01:13:00,2.074,2.074,2.07395,2.074,245099997.0
2007-11-14 01:14:00,2.074,2.074,2.07385,2.074,82700000.0
2007-11-14 01:15:00,2.074,2.074,2.07385,2.07385,282300001.0
2007-11-14 01:16:00,2.07385,2.0739,2.07375,2.07385,462499998.0
2007-11-14 01:17:00,2.07385,2.07395,2.07365,2.07395,508900000.0
2007-11-14 01:18:00,2.07395,2.07395,2.0737,2.07395,376500000.0
2007-11-14 01:19:00,2.07374,2.07387,2.07362,2.07363,234400000.0
2007-11-14 01:20:00,2.0738,2.07395,2.0738,2.0739,159400000.0
2007-11-14 01:21:00,2.0739,2.07395,2.0738,2.07395,122500000.0
2007-11-14 01:22:00,2.07385,2.0741,2.07385,2.07395,271800000.0
2007-11-14 01:23:00,2.07395,2.07425,2.07395,2.07425,158500000.0
2007-11-14 01:24:00,2.0742,2.07425,2.07385,2.07395,442800000.0
2007-11-14 01:25:00,2.07395,2.07405,2.0738,2.0739,224700000.0
2007-11-14 01:26:00,2.0738,2.07395,2.0738,2.0739,264700000.0
2007-11-14 01:27:00,2.0739,2.07395,2.0739,2.0739,60100000.0
2007-11-14 01:28:00,2.0739,2.074,2.07385,2.0739,33100000.0
2007-11-14 01:29:00,2.074,2.074,2.0739,2.074,30900000.0
2007-11-14 01:30:00,2.074,2.074,2.0739,2.074,43100000.0
2007-11-14 01:31:00,2.074,2.074,2.07375,2.07375,50300000.0
2007-11-14 01:32:00,2.07375,2.07395,2.07375,2.07395,99600000.0
2007-11-14 01:33:00,2.0739,2.0739,2.0738,2.07385,28700000.0
2007-11-14 01:34:00,2.0739,2.0739,2.0735,2.0736,18600000.0
2007-11-14 01:35:00,2.0735,2.07365,2.0733,2.07365,678000018.0
2007-11-14 01:36:00,2.07365,2.07365,2.07345,2.0735,793800016.0
2007-11-14 01:37:00,2.0735,2.07375,2.0735,2.07375,422800003.0
2007-11-14 01:38:00,2.07375,2.0738,2.0736,2.0738,634799999.0
2007-11-14 01:39:00,2.0738,2.0738,2.07375,2.07375,293300000.0
2007-11-14 01:40:00,2.07375,2.07425,2.0737,2.0738,626900002.0
2007-11-14 01:41:00,2.0738,2.07415,2.0738,2.074,428299997.0
2007-11-14 01:42:00,2.074,2.07415,2.07395,2.07395,476599995.0
2007-11-14 01:43:00,2.07395,2.0745,2.07395,2.0745,538699995.0
2007-11-14 01:44:00,2.0745,2.0745,2.0744,2.0744,653599990.0
2007-11-14 01:45:00,2.0745,2.0747,2.07445,2.0746,282700000.0
2007-11-14 01:46:00,2.0746,2.0748,2.0745,2.0748,325000000.0
2007-11-14 01:47:00,2.0748,2.0751,2.0746,2.0751,288899993.0
2007-11-14 01:48:00,2.0751,2.0753,2.075,2.0752,225300000.0
2007-11-14 01:49:00,2.0752,2.07535,2.0752,2.0752,286600001.0
2007-11-14 01:50:00,2.0753,2.0753,2.07515,2.0752,182199999.0
2007-11-14 01:51:00,2.07515,2.0755,2.07515,2.0755,391900000.0
2007-11-14 01:52:00,2.0755,2.0757,2.0755,2.0755,169200000.0
2007-11-14 01:53:00,2.0755,2.0755,2.07525,2.07525,476899997.0
2007-11-14 01:54:00,2.07525,2.07525,2.07515,2.07515,522999992.0
2007-11-14 01:55:00,2.0752,2.07525,2.07465,2.0749,524600001.0
2007-11-14 01:56:00,2.0749,2.0749,2.07445,2.0745,291500001.0
2007-11-14 01:57:00,2.07455,2.0747,2.07455,2.0747,48900000.0
2007-11-14 01:58:00,2.0747,2.0747,2.0742,2.07445,987000004.0
2007-11-14 01:59:00,2.07445,2.0745,2.07425,2.07435,823799997.0
2007-11-14 02:00:00,2.07435,2.07445,2.0742,2.0744,1024600001.0
2007-11-14 02:01:00,2.0743,2.0743,2.07405,2.07405,815100001.0
2007-11-14 02:02:00,2.07405,2.0741,2.0734,2.0735,1123500015.0
2007-11-14 02:03:00,2.0735,2.0736,2.07345,2.0736,267100000.0
2007-11-14 02:04:00,2.0736,2.0739,2.07345,2.0735,396100001.0
2007-11-14 02:05:00,2.0735,2.0735,2.0734,2.07345,454700000.0
2007-11-14 02:06:00,2.07345,2.07365,2.0734,2.0735,381000000.0
2007-11-14 02:07:00,2.0735,2.07395,2.0735,2.0739,46100000.0
2007-11-14 02:08:00,2.0739,2.0739,2.07365,2.07365,264700000.0
2007-11-14 02:09:00,2.0736,2.074,2.0736,2.074,862399983.0
2007-11-14 02:10:00,2.074,2.07475,2.074,2.07475,917000005.0
2007-11-14 02:11:00,2.07475,2.075,2.07455,2.0749,735100000.0
2007-11-14 02:12:00,2.0749,2.075,2.0745,2.07475,488699997.0
2007-11-14 02:13:00,2.07475,2.07505,2.0747,2.075,1180200007.0
2007-11-14 02:14:00,2.07505,2.0755,2.0748,2.0748,670599992.0
2007-11-14 02:15:00,2.0748,2.07505,2.0748,2.07495,714899998.0
2007-11-14 02:16:00,2.0752,2.0752,2.0749,2.07495,565899998.0
2007-11-14 02:17:00,2.0749,2.075,2.0749,2.075,154100001.0
2007-11-14 02:18:00,2.07515,2.07515,2.07475,2.0748,166800000.0
2007-11-14 02:19:00,2.0748,2.07485,2.0747,2.0748,208400000.0
2007-11-14 02:20:00,2.0748,2.07495,2.0748,2.07495,105900000.0
2007-11-14 02:21:00,2.0749,2.0749,2.07445,2.0745,341400005.0
2007-11-14 02:22:00,2.0745,2.0745,2.07445,2.0745,288000000.0
2007-11-14 02:23:00,2.0745,2.0745,2.07425,2.07445,190000000.0
2007-11-14 02:24:00,2.07445,2.07465,2.0743,2.0746,240500000.0
2007-11-14 02:25:00,2.07465,2.07485,2.0746,2.07485,204900001.0
2007-11-14 02:26:00,2.07475,2.07485,2.07455,2.07465,295700001.0
2007-11-14 02:27:00,2.0747,2.0748,2.0746,2.0746,121500000.0
2007-11-14 02:28:00,2.0747,2.0748,2.0746,2.07475,408800005.0
2007-11-14 02:29:00,2.0747,2.07495,2.0747,2.0748,439000000.0
2007-11-14 02:30:00,2.0749,2.07495,2.07465,2.07465,432900001.0
2007-11-14 02:31:00,2.07465,2.0751,2.07465,2.075,195900000.0
2007-11-14 02:32:00,2.075,2.075,2.0747,2.0747,181200000.0
2007-11-14 02:33:00,2.0747,2.0748,2.0747,2.0747,310700000.0
2007-11-14 02:34:00,2.0747,2.0749,2.07465,2.0749,300500001.0
2007-11-14 02:35:00,2.0749,2.0749,2.0747,2.0747,167600000.0
2007-11-14 02:36:00,2.0747,2.0749,2.0747,2.0749,350600000.0
2007-11-14 02:37:00,2.0749,2.075,2.0749,2.0749,29500000.0
2007-11-14 02:38:00,2.0749,2.07525,2.0748,2.0748,372900000.0
2007-11-14 02:39:00,2.0748,2.0748,2.0747,2.07475,257200000.0
2007-11-14 02:40:00,2.07475,2.0748,2.07465,2.07475,244200002.0
2007-11-14 02:41:00,2.07475,2.0748,2.07465,2.0748,111900000.0
2007-11-14 02:42:00,2.07475,2.0748,2.07465,2.07475,98499999.0
2007-11-14 02:43:00,2.07475,2.075,2.0747,2.0747,253300000.0
2007-11-14 02:44:00,2.0747,2.0748,2.0747,2.07475,289900000.0
2007-11-14 02:45:00,2.07475,2.0748,2.07455,2.0746,476000000.0
2007-11-14 02:46:00,2.07455,2.0747,2.0745,2.0747,411299998.0
2007-11-14 02:47:00,2.0747,2.0748,2.0747,2.0748,512600000.0
2007-11-14 02:48:00,2.0748,2.075,2.0748,2.075,246100000.0
2007-11-14 02:49:00,2.075,2.0751,2.07495,2.075,139000001.0
2007-11-14 02:50:00,2.07505,2.0753,2.075,2.0753,46500000.0
2007-11-14 02:51:00,2.0753,2.0753,2.07505,2.0752,269200000.0
2007-11-14 02:52:00,2.0752,2.0753,2.0749,2.0753,178200000.0
2007-11-14 02:53:00,2.0753,2.07535,2.0749,2.0749,90200000.0
2007-11-14 02:54:00,2.0748,2.0752,2.0747,2.0752,244700001.0
2007-11-14 02:55:00,2.07515,2.0755,2.07515,2.07515,86800000.0
2007-11-14 02:56:00,2.0751,2.0752,2.075,2.0751,294400004.0
2007-11-14 02:57:00,2.0752,2.0753,2.07495,2.07495,285700000.0
2007-11-14 02:58:00,2.075,2.07515,2.07495,2.075,137000000.0
2007-11-14 02:59:00,2.075,2.075,2.0745,2.07455,121600000.0
2007-11-14 03:00:00,2.07455,2.0746,2.0742,2.0742,197200000.0
2007-11-14 03:01:00,2.0742,2.0746,2.07415,2.0742,362300000.0
2007-11-14 03:02:00,2.0742,2.0747,2.0742,2.0744,400599993.0
2007-11-14 03:03:00,2.0744,2.07465,2.0744,2.07455,266799993.0
2007-11-14 03:04:00,2.07455,2.0748,2.07455,2.0748,310500000.0
2007-11-14 03:05:00,2.0748,2.075,2.0747,2.0748,294500000.0
2007-11-14 03:06:00,2.0748,2.0748,2.07475,2.07475,187800000.0
2007-11-14 03:07:00,2.0748,2.07495,2.0747,2.07495,316800000.0
2007-11-14 03:08:00,2.07495,2.075,2.0748,2.0749,145200000.0
2007-11-14 03:09:00,2.0749,2.07505,2.07485,2.075,323500000.0
2007-11-14 03:10:00,2.075,2.07505,2.0749,2.0749,146300000.0
2007-11-14 03:11:00,2.0749,2.0751,2.07485,2.075,79800000.0
2007-11-14 03:12:00,2.075,2.075,2.0749,2.0749,135500000.0
2007-11-14 03:13:00,2.0749,2.075,2.0748,2.0749,124199998.0
2007-11-14 03:14:00,2.0749,2.07505,2.0749,2.0749,113500000.0
2007-11-14 03:15:00,2.0749,2.0749,2.0745,2.0745,230500000.0
2007-11-14 03:16:00,2.0745,2.0745,2.07445,2.0745,60400000.0
2007-11-14 03:17:00,2.0745,2.0745,2.0744,2.0745,173499999.0
2007-11-14 03:18:00,2.0745,2.0746,2.07445,2.0745,211200000.0
2007-11-14 03:19:00,2.0745,2.0745,2.0744,2.0745,89300002.0
2007-11-14 03:20:00,2.07445,2.0746,2.07445,2.0745,121000000.0
2007-11-14 03:21:00,2.0745,2.0745,2.0743,2.0743,82700000.0
2007-11-14 03:22:00,2.0743,2.0746,2.0742,2.0742,400100005.0
2007-11-14 03:23:00,2.0743,2.0743,2.0742,2.0743,319399999.0
2007-11-14 03:24:00,2.0743,2.0743,2.0743,2.0743,350200000.0
2007-11-14 03:25:00,2.0743,2.0744,2.0742,2.0743,195700000.0
2007-11-14 03:26:00,2.0743,2.0745,2.0742,2.0743,306399999.0
2007-11-14 03:27:00,2.0743,2.0746,2.07425,2.0743,295200000.0
2007-11-14 03:28:00,2.07425,2.0743,2.0742,2.0742,207200000.0
2007-11-14 03:29:00,2.0742,2.0743,2.074,2.0741,332400004.0
2007-11-14 03:30:00,2.0741,2.0741,2.074,2.0741,171200000.0
2007-11-14 03:31:00,2.0741,2.0741,2.074,2.0741,254300000.0
2007-11-14 03:32:00,2.0741,2.0742,2.07405,2.0742,209200000.0
2007-11-14 03:33:00,2.0742,2.0743,2.074,2.0741,175800005.0
2007-11-14 03:34:00,2.07405,2.0742,2.07405,2.07405,409600003.0
2007-11-14 03:35:00,2.07405,2.0743,2.07405,2.0743,445300000.0
2007-11-14 03:36:00,2.0743,2.0743,2.07415,2.07415,17200000.0
2007-11-14 03:37:00,2.07415,2.07415,2.07415,2.07415,39800000.0
2007-11-14 03:38:00,2.07415,2.07415,2.0741,2.07415,31600000.0
2007-11-14 03:39:00,2.0741,2.07445,2.0741,2.07445,176800000.0
2007-11-14 03:40:00,2.07445,2.07455,2.0741,2.0744,135700001.0
2007-11-14 03:41:00,2.0744,2.0745,2.0744,2.07445,171900000.0
2007-11-14 03:42:00,2.07445,2.0745,2.07445,2.0745,8500000.0
2007-11-14 03:43:00,2.0745,2.0745,2.0743,2.0743,105100000.0
2007-11-14 03:44:00,2.0743,2.0745,2.0743,2.0743,211799999.0
2007-11-14 03:45:00,2.0744,2.0745,2.07435,2.0744,83400000.0
2007-11-14 03:46:00,2.07435,2.0744,2.0743,2.0743,25700000.0
2007-11-14 03:47:00,2.0744,2.07455,2.074,2.074,118700000.0
2007-11-14 03:48:00,2.07405,2.0745,2.074,2.0745,61600000.0
2007-11-14 03:49:00,2.0745,2.0745,2.0743,2.0744,205100000.0
2007-11-14 03:50:00,2.0743,2.0745,2.0743,2.07445,242800000.0
2007-11-14 03:51:00,2.07445,2.0745,2.0741,2.0744,68800000.0
2007-11-14 03:52:00,2.0743,2.0744,2.0743,2.0744,9400000.0
2007-11-14 03:53:00,2.0744,2.07445,2.0743,2.07445,100800000.0
2007-11-14 03:54:00,2.07445,2.07445,2.0743,2.0744,178200000.0
2007-11-14 03:55:00,2.0744,2.07445,2.07435,2.07435,48100000.0
2007-11-14 03:56:00,2.0744,2.0744,2.0743,2.0743,25300000.0
2007-11-14 03:57:00,2.0744,2.0745,2.0743,2.0744,44900000.0
2007-11-14 03:58:00,2.0744,2.0747,2.0744,2.07455,401200000.0
2007-11-14 03:59:00,2.0746,2.0752,2.0745,2.0746,565000000.0
2007-11-14 04:00:00,2.0746,2.075,2.0746,2.07495,221300000.0
2007-11-14 04:01:00,2.07495,2.0752,2.07495,2.07515,622399999.0
2007-11-14 04:02:00,2.0752,2.0754,2.0751,2.0752,764099998.0
2007-11-14 04:03:00,2.07515,2.0754,2.07515,2.0753,35100000.0
2007-11-14 04:04:00,2.0752,2.0754,2.07515,2.07525,204500000.0
2007-11-14 04:05:00,2.07525,2.0753,2.0752,2.0753,292600000.0
2007-11-14 04:06:00,2.07525,2.0753,2.07515,2.0752,297700000.0
2007-11-14 04:07:00,2.0752,2.0754,2.07515,2.0754,545300000.0
2007-11-14 04:08:00,2.0754,2.0754,2.0752,2.07525,780900016.0
2007-11-14 04:09:00,2.07525,2.0755,2.0752,2.07535,317200001.0
2007-11-14 04:10:00,2.07535,2.07535,2.07515,2.07515,260000000.0
2007-11-14 04:11:00,2.07515,2.07555,2.07515,2.07555,161200000.0
2007-11-14 04:12:00,2.0755,2.07575,2.0752,2.07565,464699997.0
2007-11-14 04:13:00,2.0757,2.0759,2.07555,2.0759,174800000.0
2007-11-14 04:14:00,2.0759,2.0759,2.07545,2.0755,84600000.0
2007-11-14 04:15:00,2.0754,2.0755,2.075,2.07515,683100008.0
2007-11-14 04:16:00,2.07515,2.07565,2.07515,2.07565,463800000.0
2007-11-14 04:17:00,2.07565,2.0757,2.0754,2.0756,83400000.0
2007-11-14 04:18:00,2.0755,2.0756,2.0755,2.0755,65800000.0
2007-11-14 04:19:00,2.0755,2.07575,2.07545,2.07575,259700000.0
2007-11-14 04:20:00,2.0757,2.07585,2.0755,2.0758,327900002.0
2007-11-14 04:21:00,2.0758,2.07625,2.0757,2.07625,519499999.0
2007-11-14 04:22:00,2.0762,2.07625,2.07615,2.07625,127300000.0
2007-11-14 04:23:00,2.07625,2.07625,2.07615,2.07615,66700000.0
2007-11-14 04:24:00,2.07615,2.0762,2.0758,2.0758,211300000.0
2007-11-14 04:25:00,2.0758,2.076,2.0758,2.07595,51800000.0
2007-11-14 04:26:00,2.07595,2.0762,2.07595,2.07615,180700000.0
2007-11-14 04:27:00,2.07615,2.0763,2.07605,2.07615,221200000.0
2007-11-14 04:28:00,2.07615,2.07625,2.0761,2.07625,68000000.0
2007-11-14 04:29:00,2.07625,2.07655,2.07625,2.07655,136000000.0
2007-11-14 04:30:00,2.07655,2.07715,2.07655,2.07695,373000000.0
2007-11-14 04:31:00,2.07695,2.07715,2.0769,2.0769,159900000.0
2007-11-14 04:32:00,2.07695,2.0771,2.07645,2.0765,113000000.0
2007-11-14 04:33:00,2.0765,2.0767,2.07625,2.07665,333600000.0
2007-11-14 04:34:00,2.07665,2.07665,2.0765,2.0765,152499998.0
2007-11-14 04:35:00,2.0765,2.07665,2.07625,2.0763,449900010.0
2007-11-14 04:36:00,2.07635,2.0766,2.07625,2.0763,481300000.0
2007-11-14 04:37:00,2.0763,2.0765,2.076,2.0763,231600003.0
2007-11-14 04:38:00,2.0763,2.07645,2.0763,2.07635,292400000.0
2007-11-14 04:39:00,2.07635,2.07675,2.07635,2.07655,518500005.0
2007-11-14 04:40:00,2.07655,2.0766,2.0762,2.0762,279400000.0
2007-11-14 04:41:00,2.07615,2.07635,2.0761,2.0763,468900003.0
2007-11-14 04:42:00,2.0763,2.07635,2.07615,2.07635,142700000.0
2007-11-14 04:43:00,2.07635,2.0767,2.07635,2.0766,279300000.0
2007-11-14 04:44:00,2.0766,2.0766,2.0763,2.0763,310000000.0
2007-11-14 04:45:00,2.0763,2.07645,2.0762,2.07645,262800000.0
2007-11-14 04:46:00,2.07645,2.0767,2.07615,2.0765,321900000.0
2007-11-14 04:47:00,2.0765,2.07665,2.07645,2.07645,304000000.0
2007-11-14 04:48:00,2.07645,2.07655,2.07645,2.07645,302100000.0
2007-11-14 04:49:00,2.07645,2.0765,2.0763,2.0763,200900002.0
2007-11-14 04:50:00,2.07625,2.0768,2.07625,2.0768,266199998.0
2007-11-14 04:51:00,2.0768,2.07705,2.0768,2.07705,190500000.0
2007-11-14 04:52:00,2.0771,2.0771,2.077,2.07705,246200000.0
2007-11-14 04:53:00,2.07705,2.07705,2.07685,2.07695,227000000.0
2007-11-14 04:54:00,2.07695,2.07715,2.07695,2.07715,116800000.0
2007-11-14 04:55:00,2.07715,2.07965,2.07715,2.0793,409600000.0
2007-11-14 04:56:00,2.0793,2.0793,2.0787,2.079,376300000.0
2007-11-14 04:57:00,2.079,2.079,2.07865,2.07875,389400001.0
2007-11-14 04:58:00,2.07875,2.079,2.07855,2.07855,500050000.0
2007-11-14 04:59:00,2.0786,2.0786,2.0783,2.0783,424300000.0
2007-11-14 05:00:00,2.0783,2.0783,2.0781,2.07825,361700002.0
2007-11-14 05:01:00,2.0783,2.07835,2.07815,2.07825,412500000.0
2007-11-14 05:02:00,2.07825,2.0783,2.07815,2.0783,271799999.0
2007-11-14 05:03:00,2.0783,2.0784,2.0782,2.0784,247199999.0
2007-11-14 05:04:00,2.0784,2.07845,2.07825,2.07835,459700003.0
2007-11-14 05:05:00,2.0783,2.0784,2.0782,2.07825,167600003.0
2007-11-14 05:06:00,2.07825,2.0784,2.0781,2.0782,50100000.0
2007-11-14 05:07:00,2.0782,2.0784,2.07795,2.0784,64900000.0
2007-11-14 05:08:00,2.0784,2.0784,2.07815,2.07815,82500000.0
2007-11-14 05:09:00,2.07815,2.0782,2.07815,2.0782,25400000.0
2007-11-14 05:10:00,2.0782,2.0782,2.0778,2.0778,30400000.0
2007-11-14 05:11:00,2.0778,2.0778,2.07725,2.0774,48100000.0
2007-11-14 05:12:00,2.07735,2.07735,2.077,2.07715,349199999.0
2007-11-14 05:13:00,2.0774,2.0775,2.07715,2.0773,328100000.0
2007-11-14 05:14:00,2.0773,2.0773,2.07715,2.0772,151300000.0
2007-11-14 05:15:00,2.07715,2.07715,2.077,2.07705,134199999.0
2007-11-14 05:16:00,2.077,2.0771,2.07695,2.077,204000001.0
2007-11-14 05:17:00,2.0771,2.0776,2.07705,2.0776,106100000.0
2007-11-14 05:18:00,2.0776,2.0776,2.0772,2.0772,200900000.0
2007-11-14 05:19:00,2.07725,2.0774,2.077,2.0772,222700000.0
2007-11-14 05:20:00,2.0772,2.07735,2.07715,2.07725,92000000.0
2007-11-14 05:21:00,2.07725,2.0773,2.077,2.0772,183300000.0
2007-11-14 05:22:00,2.0772,2.0774,2.0772,2.0774,6700000.0
2007-11-14 05:23:00,2.0774,2.0774,2.0774,2.0774,2600000.0
2007-11-14 05:24:00,2.0774,2.0774,2.07715,2.0774,4500000.0
2007-11-14 05:25:00,2.0774,2.0774,2.0769,2.0769,35700000.0
2007-11-14 05:26:00,2.07715,2.07745,2.07715,2.0774,44300000.0
2007-11-14 05:27:00,2.07735,2.07745,2.07735,2.0774,26500000.0
2007-11-14 05:28:00,2.0774,2.0774,2.07735,2.07735,4800000.0
2007-11-14 05:29:00,2.07735,2.0774,2.07735,2.07735,19300000.0
2007-11-14 05:30:00,2.07735,2.07755,2.07735,2.0774,62680000.0
2007-11-14 05:31:00,2.0774,2.07755,2.0774,2.0774,13980000.0
2007-11-14 05:32:00,2.0774,2.0775,2.0774,2.0775,82540000.0
2007-11-14 05:33:00,2.0775,2.07755,2.0775,2.0775,46500000.0
2007-11-14 05:34:00,2.07745,2.0775,2.07715,2.07725,377540005.0
2007-11-14 05:35:00,2.07725,2.07745,2.07725,2.0773,214700000.0
2007-11-14 05:36:00,2.0773,2.07745,2.07725,2.0774,250900000.0
2007-11-14 05:37:00,2.0774,2.07755,2.0773,2.07745,672700001.0
2007-11-14 05:38:00,2.07745,2.07755,2.07735,2.07745,219800000.0
2007-11-14 05:39:00,2.07745,2.07745,2.0773,2.0773,140000000.0
2007-11-14 05:40:00,2.0773,2.07745,2.0773,2.07735,146000000.0
2007-11-14 05:41:00,2.07735,2.07765,2.07735,2.0775,382199999.0
2007-11-14 05:42:00,2.07755,2.07755,2.07735,2.07745,187200000.0
2007-11-14 05:43:00,2.0774,2.07755,2.0774,2.07745,131200000.0
2007-11-14 05:44:00,2.07745,2.07745,2.07735,2.07745,139900000.0
2007-11-14 05:45:00,2.07745,2.07745,2.0771,2.07745,93400000.0
2007-11-14 05:46:00,2.07745,2.07745,2.0774,2.0774,95500000.0
2007-11-14 05:47:00,2.0774,2.0774,2.0773,2.07735,32600001.0
2007-11-14 05:48:00,2.07735,2.0774,2.0771,2.07735,32000000.0
2007-11-14 05:49:00,2.0774,2.07745,2.0774,2.07745,68200000.0
2007-11-14 05:50:00,2.07735,2.07745,2.0771,2.07745,60300000.0
2007-11-14 05:51:00,2.0774,2.0774,2.0771,2.0774,46000002.0
2007-11-14 05:52:00,2.0774,2.07745,2.07735,2.07745,9000000.0
2007-11-14 05:53:00,2.07745,2.0775,2.07745,2.0775,18800000.0
2007-11-14 05:54:00,2.0775,2.0775,2.07735,2.07735,8400000.0
2007-11-14 05:55:00,2.07735,2.07735,2.0772,2.07725,35500000.0
2007-11-14 05:56:00,2.07725,2.07725,2.07705,2.0771,98800000.0
2007-11-14 05:57:00,2.07725,2.07725,2.0771,2.07715,29300000.0
2007-11-14 05:58:00,2.07715,2.0772,2.07705,2.07705,23900000.0
2007-11-14 05:59:00,2.077,2.07715,2.07695,2.077,71200000.0
2007-11-14 06:00:00,2.077,2.0771,2.077,2.0771,50900000.0
2007-11-14 06:01:00,2.0771,2.0771,2.07705,2.0771,10000000.0
2007-11-14 06:02:00,2.0771,2.0771,2.07685,2.077,126700000.0
2007-11-14 06:03:00,2.07695,2.07705,2.07695,2.07695,63000000.0
2007-11-14 06:04:00,2.077,2.0772,2.0767,2.0772,20300000.0
2007-11-14 06:05:00,2.07695,2.0771,2.07695,2.0771,80200000.0
2007-11-14 06:06:00,2.07685,2.0771,2.07685,2.077,12800000.0
2007-11-14 06:07:00,2.077,2.0771,2.0767,2.077,44300000.0
2007-11-14 06:08:00,2.07705,2.07705,2.0767,2.07705,41100000.0
2007-11-14 06:09:00,2.07705,2.0771,2.077,2.07705,33800000.0
2007-11-14 06:10:00,2.07705,2.0773,2.077,2.0772,149500000.0
2007-11-14 06:11:00,2.0772,2.07725,2.07705,2.0772,203200000.0
2007-11-14 06:12:00,2.0772,2.0772,2.07705,2.0771,159600000.0
2007-11-14 06:13:00,2.0771,2.0771,2.0769,2.0771,131000002.0
2007-11-14 06:14:00,2.0771,2.0771,2.07705,2.0771,79000000.0
2007-11-14 06:15:00,2.0771,2.0771,2.0769,2.07695,73200000.0
2007-11-14 06:16:00,2.07695,2.0771,2.07695,2.0771,91200000.0
2007-11-14 06:17:00,2.0771,2.0771,2.0771,2.0771,15200000.0
2007-11-14 06:18:00,2.0772,2.07725,2.0769,2.0771,71400000.0
2007-11-14 06:19:00,2.0771,2.07715,2.077,2.0771,102899999.0
2007-11-14 06:20:00,2.0771,2.0773,2.0771,2.0772,537100000.0
2007-11-14 06:21:00,2.0772,2.0776,2.0771,2.07735,238512500.0
2007-11-14 06:22:00,2.07735,2.07735,2.07725,2.0773,147500000.0
2007-11-14 06:23:00,2.0773,2.0773,2.07725,2.0773,115800000.0
2007-11-14 06:24:00,2.0773,2.0774,2.07725,2.07725,157400000.0
2007-11-14 06:25:00,2.07725,2.07735,2.07725,2.07725,58700000.0
2007-11-14 06:26:00,2.07725,2.0773,2.07715,2.0773,22900000.0
2007-11-14 06:27:00,2.0773,2.0773,2.07715,2.0773,22450000.0
2007-11-14 06:28:00,2.07705,2.07705,2.0769,2.07695,255500000.0
2007-11-14 06:29:00,2.07695,2.07695,2.07645,2.07655,546799999.0
2007-11-14 06:30:00,2.07655,2.0766,2.0765,2.07655,138500000.0
2007-11-14 06:31:00,2.07655,2.077,2.07655,2.0769,288600000.0
2007-11-14 06:32:00,2.0769,2.0771,2.07665,2.07685,238800000.0
2007-11-14 06:33:00,2.07685,2.07685,2.0767,2.0767,198200000.0
2007-11-14 06:34:00,2.0767,2.07685,2.0767,2.07675,168600000.0
2007-11-14 06:35:00,2.0767,2.07675,2.07665,2.07665,244500000.0
2007-11-14 06:36:00,2.07665,2.0769,2.0764,2.07665,260200000.0
2007-11-14 06:37:00,2.07665,2.0769,2.0766,2.0767,213200000.0
2007-11-14 06:38:00,2.0767,2.0771,2.0767,2.0768,138800000.0
2007-11-14 06:39:00,2.0768,2.07685,2.0765,2.0768,129400000.0
2007-11-14 06:40:00,2.0767,2.07685,2.0764,2.0768,217500001.0
2007-11-14 06:41:00,2.0768,2.0768,2.07665,2.07665,62600000.0
2007-11-14 06:42:00,2.0764,2.07685,2.0764,2.07685,75200000.0
2007-11-14 06:43:00,2.07675,2.07695,2.07675,2.0769,133800000.0
2007-11-14 06:44:00,2.0769,2.0769,2.07685,2.0769,244000000.0
2007-11-14 06:45:00,2.0769,2.07715,2.0769,2.07705,166100000.0
2007-11-14 06:46:00,2.0771,2.07715,2.07695,2.07695,142500000.0
2007-11-14 06:47:00,2.077,2.0771,2.07685,2.07695,299900000.0
2007-11-14 06:48:00,2.07695,2.07695,2.0768,2.0768,113500000.0
2007-11-14 06:49:00,2.07685,2.07685,2.0767,2.0768,73600001.0
2007-11-14 06:50:00,2.0768,2.0768,2.0768,2.0768,148800000.0
2007-11-14 06:51:00,2.0768,2.07685,2.0768,2.07685,84500000.0
2007-11-14 06:52:00,2.0768,2.0768,2.0766,2.07665,237700000.0
2007-11-14 06:53:00,2.07665,2.07665,2.07655,2.0766,56800000.0
2007-11-14 06:54:00,2.0766,2.0767,2.0765,2.0767,184300001.0
2007-11-14 06:55:00,2.07675,2.07675,2.0766,2.07665,211300001.0
2007-11-14 06:56:00,2.07665,2.07675,2.07665,2.0767,74300000.0
2007-11-14 06:57:00,2.0767,2.0767,2.07665,2.07665,91000000.0
2007-11-14 06:58:00,2.0766,2.07715,2.0766,2.0771,112000000.0
2007-11-14 06:59:00,2.0771,2.07715,2.0767,2.07675,247600000.0
2007-11-14 07:00:00,2.07675,2.07675,2.0765,2.0766,146900000.0
2007-11-14 07:01:00,2.0766,2.07685,2.0766,2.0767,303200000.0
2007-11-14 07:02:00,2.0767,2.07675,2.07665,2.0767,151699999.0
2007-11-14 07:03:00,2.07665,2.0767,2.07665,2.0767,296100000.0
2007-11-14 07:04:00,2.07665,2.0767,2.07665,2.07665,216400000.0
2007-11-14 07:05:00,2.0766,2.0769,2.0766,2.0767,442500000.0
2007-11-14 07:06:00,2.0767,2.07695,2.0767,2.07695,126400000.0
2007-11-14 07:07:00,2.07695,2.07735,2.07695,2.07735,127000000.0
2007-11-14 07:08:00,2.0774,2.07755,2.07735,2.07755,171200000.0
2007-11-14 07:09:00,2.07755,2.07765,2.07735,2.0774,369000004.0
2007-11-14 07:10:00,2.0774,2.0776,2.0774,2.07755,525799996.0
2007-11-14 07:11:00,2.0775,2.07755,2.07745,2.07745,112600000.0
2007-11-14 07:12:00,2.07745,2.07755,2.0774,2.07745,132300001.0
2007-11-14 07:13:00,2.0775,2.07755,2.0774,2.0774,134700001.0
2007-11-14 07:14:00,2.0774,2.0774,2.0773,2.0774,127399999.0
2007-11-14 07:15:00,2.0774,2.0774,2.077,2.07725,54400000.0
2007-11-14 07:16:00,2.077,2.07735,2.077,2.0772,141500001.0
2007-11-14 07:17:00,2.0772,2.0772,2.0768,2.0771,341999999.0
2007-11-14 07:18:00,2.0771,2.0771,2.0768,2.077,165900000.0
2007-11-14 07:19:00,2.077,2.07705,2.07685,2.07695,119700000.0
2007-11-14 07:20:00,2.0769,2.07695,2.07665,2.07665,282800000.0
2007-11-14 07:21:00,2.0766,2.0767,2.07655,2.0767,231900000.0
2007-11-14 07:22:00,2.07665,2.07675,2.07655,2.07675,293300000.0
2007-11-14 07:23:00,2.07675,2.07695,2.07655,2.0766,320099999.0
2007-11-14 07:24:00,2.0766,2.0766,2.0763,2.07655,108300000.0
2007-11-14 07:25:00,2.07655,2.0766,2.0765,2.0765,351300000.0
2007-11-14 07:26:00,2.0765,2.0765,2.0762,2.07645,105600000.0
2007-11-14 07:27:00,2.07645,2.0765,2.0763,2.0763,55400000.0
2007-11-14 07:28:00,2.0763,2.0763,2.07605,2.0761,189400003.0
2007-11-14 07:29:00,2.0761,2.07615,2.0758,2.07615,68400000.0
2007-11-14 07:30:00,2.07615,2.0762,2.07615,2.07615,23200000.0
2007-11-14 07:31:00,2.07615,2.07615,2.07615,2.07615,65000000.0
2007-11-14 07:32:00,2.07615,2.0763,2.0761,2.07625,153799998.0
2007-11-14 07:33:00,2.07625,2.0763,2.0761,2.0763,266000006.0
2007-11-14 07:34:00,2.0763,2.0763,2.07615,2.0762,138000000.0
2007-11-14 07:35:00,2.07625,2.0763,2.07625,2.07625,88300000.0
2007-11-14 07:36:00,2.0762,2.0762,2.0761,2.0762,197600000.0
2007-11-14 07:37:00,2.0762,2.07625,2.0761,2.07625,112700001.0
2007-11-14 07:38:00,2.07625,2.0764,2.0761,2.0763,147200001.0
2007-11-14 07:39:00,2.07635,2.07655,2.0763,2.0765,74800000.0
2007-11-14 07:40:00,2.0765,2.0765,2.0764,2.0764,203400000.0
2007-11-14 07:41:00,2.07635,2.0764,2.0761,2.07635,133300000.0
2007-11-14 07:42:00,2.0764,2.0766,2.0764,2.0766,187900000.0
2007-11-14 07:43:00,2.0766,2.0766,2.0766,2.0766,286000000.0
2007-11-14 07:44:00,2.0766,2.0767,2.0765,2.0767,129200000.0
2007-11-14 07:45:00,2.0767,2.0767,2.0764,2.0766,236299992.0
2007-11-14 07:46:00,2.0766,2.0768,2.07655,2.0767,301699998.0
2007-11-14 07:47:00,2.0767,2.07695,2.07665,2.07695,160400000.0
2007-11-14 07:48:00,2.07695,2.07735,2.07695,2.0772,479600000.0
2007-11-14 07:49:00,2.0772,2.07795,2.0772,2.07795,207200000.0
2007-11-14 07:50:00,2.07795,2.07815,2.07785,2.07805,136800000.0
2007-11-14 07:51:00,2.078,2.07815,2.07765,2.07815,169100000.0
2007-11-14 07:52:00,2.07815,2.07815,2.07815,2.07815,180900000.0
2007-11-14 07:53:00,2.07815,2.0782,2.07795,2.07795,330799997.0
2007-11-14 07:54:00,2.07795,2.07815,2.07795,2.07805,247399993.0
2007-11-14 07:55:00,2.07805,2.0782,2.07805,2.0782,15700000.0
2007-11-14 07:56:00,2.0782,2.0782,2.07795,2.07805,274900000.0
2007-11-14 07:57:00,2.0781,2.07825,2.07795,2.078,144900000.0
2007-11-14 07:58:00,2.078,2.0783,2.07795,2.078,175300001.0
2007-11-14 07:59:00,2.078,2.07815,2.078,2.07815,201400005.0
2007-11-14 08:00:00,2.0781,2.0781,2.0776,2.0776,264000000.0
2007-11-14 08:01:00,2.0776,2.07795,2.0776,2.07785,301499999.0
2007-11-14 08:02:00,2.0779,2.07805,2.07785,2.078,340700001.0
2007-11-14 08:03:00,2.07795,2.078,2.0779,2.078,151600000.0
2007-11-14 08:04:00,2.078,2.0781,2.07785,2.078,125700004.0
2007-11-14 08:05:00,2.07795,2.0782,2.07795,2.0781,285100001.0
2007-11-14 08:06:00,2.0781,2.07815,2.0781,2.07815,271600000.0
2007-11-14 08:07:00,2.07815,2.0786,2.0781,2.07815,479600000.0
2007-11-14 08:08:00,2.07815,2.0788,2.07815,2.07845,226300001.0
2007-11-14 08:09:00,2.07845,2.0788,2.0783,2.07865,280100001.0
2007-11-14 08:10:00,2.0786,2.07865,2.07835,2.07835,95800000.0
2007-11-14 08:11:00,2.07835,2.0784,2.07815,2.07825,383400007.0
2007-11-14 08:12:00,2.07825,2.0785,2.07825,2.07825,497499996.0
2007-11-14 08:13:00,2.07825,2.07865,2.07825,2.0786,270700000.0
2007-11-14 08:14:00,2.0786,2.07905,2.0786,2.079,115000000.0
2007-11-14 08:15:00,2.079,2.07905,2.07895,2.07905,203000000.0
2007-11-14 08:16:00,2.07905,2.07905,2.0788,2.0789,461999999.0
2007-11-14 08:17:00,2.0789,2.07915,2.0789,2.07915,319200000.0
2007-11-14 08:18:00,2.07915,2.07915,2.07895,2.0791,177600000.0
2007-11-14 08:19:00,2.07905,2.07905,2.0788,2.0788,215800000.0
2007-11-14 08:20:00,2.07875,2.0788,2.07845,2.0785,730199999.0
2007-11-14 08:21:00,2.0785,2.0786,2.07825,2.0785,507700000.0
2007-11-14 08:22:00,2.0785,2.0785,2.0783,2.0783,319600000.0
2007-11-14 08:23:00,2.0783,2.0784,2.07825,2.07835,295800000.0
2007-11-14 08:24:00,2.07835,2.0784,2.0782,2.0782,263700000.0
2007-11-14 08:25:00,2.07825,2.07825,2.0781,2.07815,95400000.0
2007-11-14 08:26:00,2.07815,2.07815,2.07755,2.07755,380300000.0
2007-11-14 08:27:00,2.07755,2.07755,2.0766,2.0766,238500000.0
2007-11-14 08:28:00,2.07685,2.07725,2.07685,2.0771,159100000.0
2007-11-14 08:29:00,2.0771,2.0772,2.07705,2.0772,83200000.0
2007-11-14 08:30:00,2.0772,2.0773,2.07705,2.07725,221299999.0
2007-11-14 08:31:00,2.07725,2.07755,2.07725,2.07755,116800000.0
2007-11-14 08:32:00,2.0775,2.078,2.0775,2.0777,647200000.0
2007-11-14 08:33:00,2.07775,2.07805,2.0777,2.07785,518099996.0
2007-11-14 08:34:00,2.07785,2.0782,2.07785,2.07795,480900000.0
2007-11-14 08:35:00,2.0779,2.078,2.07775,2.07775,109800000.0
2007-11-14 08:36:00,2.07775,2.07855,2.07775,2.07845,226600000.0
2007-11-14 08:37:00,2.07845,2.07855,2.07825,2.07845,610799996.0
2007-11-14 08:38:00,2.07845,2.07845,2.078,2.078,221600000.0
2007-11-14 08:39:00,2.078,2.07825,2.0777,2.07825,220400001.0
2007-11-14 08:40:00,2.07825,2.07845,2.07775,2.07805,107699998.0
2007-11-14 08:41:00,2.07805,2.0783,2.078,2.0783,140700001.0
2007-11-14 08:42:00,2.0783,2.0783,2.0777,2.07775,390800001.0
2007-11-14 08:43:00,2.0778,2.07785,2.07725,2.0773,485299994.0
2007-11-14 08:44:00,2.07725,2.0776,2.07725,2.0775,318500000.0
2007-11-14 08:45:00,2.0775,2.0777,2.0774,2.0777,236500000.0
2007-11-14 08:46:00,2.0777,2.07795,2.07755,2.0778,394200000.0
2007-11-14 08:47:00,2.0778,2.0778,2.07745,2.0777,566600004.0
2007-11-14 08:48:00,2.0778,2.07825,2.0777,2.078,195200000.0
2007-11-14 08:49:00,2.078,2.07805,2.07745,2.0775,764800000.0
2007-11-14 08:50:00,2.07745,2.07775,2.07745,2.0776,269200000.0
2007-11-14 08:51:00,2.0776,2.0778,2.07735,2.0777,99950000.0
2007-11-14 08:52:00,2.0777,2.0778,2.07745,2.0775,351850001.0
2007-11-14 08:53:00,2.0775,2.07775,2.0775,2.0776,189500001.0
2007-11-14 08:54:00,2.0776,2.07805,2.0776,2.078,237100000.0
2007-11-14 08:55:00,2.078,2.07805,2.07755,2.07775,409200002.0
2007-11-14 08:56:00,2.07775,2.07775,2.07755,2.0776,37400000.0
2007-11-14 08:57:00,2.07755,2.07755,2.0773,2.07735,81500000.0
2007-11-14 08:58:00,2.0773,2.0775,2.0773,2.0775,221500000.0
2007-11-14 08:59:00,2.0775,2.07755,2.07725,2.0773,253100000.0
2007-11-14 09:00:00,2.0773,2.07735,2.07705,2.07725,368300000.0
2007-11-14 09:01:00,2.07725,2.07735,2.0768,2.07725,384900000.0
2007-11-14 09:02:00,2.07725,2.07725,2.0769,2.07715,449300000.0
2007-11-14 09:03:00,2.07715,2.0774,2.077,2.07725,236200000.0
2007-11-14 09:04:00,2.0772,2.07745,2.07715,2.0773,275999998.0
2007-11-14 09:05:00,2.0773,2.0776,2.0773,2.07755,114400000.0
2007-11-14 09:06:00,2.07755,2.0779,2.0775,2.07775,163250000.0
2007-11-14 09:07:00,2.07775,2.0787,2.0777,2.07865,431299992.0
2007-11-14 09:08:00,2.07865,2.07915,2.0784,2.0785,835300001.0
2007-11-14 09:09:00,2.0785,2.07875,2.0785,2.0787,256600000.0
2007-11-14 09:10:00,2.07875,2.07875,2.0781,2.07815,321900002.0
2007-11-14 09:11:00,2.0781,2.07825,2.07795,2.0782,201200000.0
2007-11-14 09:12:00,2.07825,2.0785,2.0782,2.07835,187500000.0
2007-11-14 09:13:00,2.07835,2.0784,2.0779,2.0779,88500000.0
2007-11-14 09:14:00,2.0778,2.07795,2.0776,2.07765,237700000.0
2007-11-14 09:15:00,2.07765,2.07775,2.0775,2.07755,108000000.0
2007-11-14 09:16:00,2.0775,2.07765,2.0773,2.07745,495299999.0
2007-11-14 09:17:00,2.0773,2.07745,2.0767,2.07675,861300000.0
2007-11-14 09:18:00,2.07685,2.07695,2.0767,2.07685,341300000.0
2007-11-14 09:19:00,2.07685,2.07725,2.0768,2.07715,248800000.0
2007-11-14 09:20:00,2.07715,2.07765,2.0771,2.0771,317000000.0
2007-11-14 09:21:00,2.0771,2.0781,2.0771,2.07775,644000000.0
2007-11-14 09:22:00,2.0777,2.0778,2.07755,2.0776,321300001.0
2007-11-14 09:23:00,2.0776,2.07785,2.0776,2.0778,154399999.0
2007-11-14 09:24:00,2.0778,2.07795,2.0775,2.07755,353700000.0
2007-11-14 09:25:00,2.07755,2.0776,2.07735,2.07745,443200000.0
2007-11-14 09:26:00,2.07745,2.07825,2.07735,2.07825,96000000.0
2007-11-14 09:27:00,2.07825,2.0789,2.07815,2.07875,381300000.0
2007-11-14 09:28:00,2.07875,2.0788,2.07835,2.07835,406599999.0
2007-11-14 09:29:00,2.07835,2.0787,2.07825,2.0787,344100000.0
2007-11-14 09:30:00,2.0787,2.0787,2.07835,2.07835,173800000.0
2007-11-14 09:31:00,2.0785,2.0785,2.0783,2.07845,340700000.0
2007-11-14 09:32:00,2.07845,2.0792,2.0783,2.07885,622000000.0
2007-11-14 09:33:00,2.07885,2.0796,2.0788,2.07935,901299997.0
2007-11-14 09:34:00,2.07925,2.07925,2.0786,2.0791,843199999.0
2007-11-14 09:35:00,2.07905,2.0795,2.07895,2.0795,498400003.0
2007-11-14 09:36:00,2.0795,2.0808,2.0794,2.0802,1225500007.0
2007-11-14 09:37:00,2.08015,2.0806,2.0798,2.08,985000002.0
2007-11-14 09:38:00,2.08,2.08035,2.0798,2.08025,625300000.0
2007-11-14 09:39:00,2.0802,2.0806,2.0802,2.0803,719800006.0
2007-11-14 09:40:00,2.08035,2.08155,2.0803,2.08095,951200000.0
2007-11-14 09:41:00,2.08095,2.0814,2.08095,2.081,508800000.0
2007-11-14 09:42:00,2.081,2.08115,2.08065,2.08075,507300000.0
2007-11-14 09:43:00,2.08075,2.0811,2.08065,2.08095,552599995.0
2007-11-14 09:44:00,2.08095,2.08105,2.08095,2.081,152800000.0
2007-11-14 09:45:00,2.08095,2.081,2.0806,2.0808,729900000.0
2007-11-14 09:46:00,2.0808,2.08115,2.0808,2.0809,1054999993.0
2007-11-14 09:47:00,2.08085,2.08085,2.0806,2.08065,561000000.0
2007-11-14 09:48:00,2.08065,2.0811,2.0805,2.0811,1029300007.0
2007-11-14 09:49:00,2.0811,2.0811,2.0804,2.08065,777850002.0
2007-11-14 09:50:00,2.08065,2.0808,2.08015,2.0803,220900000.0
2007-11-14 09:51:00,2.0803,2.0804,2.0797,2.07975,447600001.0
2007-11-14 09:52:00,2.07975,2.0799,2.07925,2.07985,475300005.0
2007-11-14 09:53:00,2.07985,2.07985,2.079,2.0792,602100000.0
2007-11-14 09:54:00,2.0792,2.0792,2.0789,2.0791,623899987.0
2007-11-14 09:55:00,2.0791,2.0791,2.0788,2.07895,449200001.0
2007-11-14 09:56:00,2.079,2.0792,2.0788,2.07915,705800003.0
2007-11-14 09:57:00,2.0792,2.0793,2.07915,2.0793,337200000.0
2007-11-14 09:58:00,2.0793,2.07955,2.0792,2.0793,1303899989.0
2007-11-14 09:59:00,2.0793,2.0797,2.0792,2.0796,829700000.0
2007-11-14 10:00:00,2.07955,2.0797,2.0791,2.0791,223900000.0
2007-11-14 10:01:00,2.0791,2.0791,2.07765,2.07815,1077699997.0
2007-11-14 10:02:00,2.07815,2.0782,2.0775,2.07775,870800001.0
2007-11-14 10:03:00,2.0778,2.0779,2.0777,2.0778,450200001.0
2007-11-14 10:04:00,2.0778,2.0779,2.0776,2.0777,276200000.0
2007-11-14 10:05:00,2.07765,2.07765,2.07675,2.0771,828585002.0
2007-11-14 10:06:00,2.0771,2.0772,2.07685,2.077,359800000.0
2007-11-14 10:07:00,2.077,2.0778,2.077,2.0778,352100003.0
2007-11-14 10:08:00,2.0778,2.0779,2.0776,2.0777,376299999.0
2007-11-14 10:09:00,2.07775,2.0778,2.07755,2.0776,517800004.0
2007-11-14 10:10:00,2.0776,2.0776,2.0768,2.07705,634649996.0
2007-11-14 10:11:00,2.07705,2.0774,2.077,2.0773,349700000.0
2007-11-14 10:12:00,2.0773,2.0774,2.0759,2.0762,947699995.0
2007-11-14 10:13:00,2.076,2.07665,2.07595,2.0762,1019200004.0
2007-11-14 10:14:00,2.0762,2.07655,2.0762,2.0762,925300007.0
2007-11-14 10:15:00,2.0763,2.0763,2.07415,2.0752,1158800004.0
2007-11-14 10:16:00,2.0752,2.0756,2.0752,2.0752,665700001.0
2007-11-14 10:17:00,2.0752,2.07555,2.0745,2.0746,1632800015.0
2007-11-14 10:18:00,2.0746,2.0747,2.0742,2.0747,1319500001.0
2007-11-14 10:19:00,2.0748,2.0749,2.0743,2.0746,1393600000.0
2007-11-14 10:20:00,2.0746,2.0749,2.0745,2.0747,593999998.0
2007-11-14 10:21:00,2.07475,2.075,2.07475,2.0749,628499999.0
2007-11-14 10:22:00,2.0749,2.0752,2.07485,2.07505,499000000.0
2007-11-14 10:23:00,2.0751,2.0753,2.07505,2.07525,336150000.0
2007-11-14 10:24:00,2.07525,2.0754,2.07525,2.0754,611100003.0
2007-11-14 10:25:00,2.0754,2.07575,2.0753,2.07575,326400001.0
2007-11-14 10:26:00,2.0758,2.076,2.07555,2.07575,741100000.0
2007-11-14 10:27:00,2.0758,2.076,2.0757,2.0758,691699999.0
2007-11-14 10:28:00,2.07575,2.076,2.07515,2.07525,1478649994.0
2007-11-14 10:29:00,2.0753,2.0756,2.075,2.0751,1204299995.0
2007-11-14 10:30:00,2.0751,2.0774,2.07485,2.0774,1149100007.0
2007-11-14 10:31:00,2.07745,2.0779,2.0762,2.07665,1024299998.0
2007-11-14 10:32:00,2.07665,2.07675,2.0757,2.0757,937500003.0
2007-11-14 10:33:00,2.0757,2.0763,2.0752,2.0763,883099975.0
2007-11-14 10:34:00,2.0763,2.07705,2.0762,2.07705,934999990.0
2007-11-14 10:35:00,2.07705,2.0778,2.077,2.07745,704975000.0
2007-11-14 10:36:00,2.07755,2.0776,2.0769,2.07755,789500003.0
2007-11-14 10:37:00,2.0776,2.0783,2.0775,2.07775,871500001.0
2007-11-14 10:38:00,2.07775,2.0784,2.07745,2.07815,733699995.0
2007-11-14 10:39:00,2.07815,2.07865,2.07815,2.07835,561900000.0
2007-11-14 10:40:00,2.07835,2.07835,2.0772,2.07735,781350002.0
2007-11-14 10:41:00,2.0774,2.07775,2.07725,2.07725,618899998.0
2007-11-14 10:42:00,2.0772,2.0772,2.077,2.0771,441900000.0
2007-11-14 10:43:00,2.0771,2.07725,2.07705,2.07715,598299998.0
2007-11-14 10:44:00,2.07715,2.07715,2.0765,2.0766,634999998.0
2007-11-14 10:45:00,2.07655,2.0766,2.07605,2.07635,814800002.0
2007-11-14 10:46:00,2.07635,2.0768,2.07625,2.0767,512199994.0
2007-11-14 10:47:00,2.0768,2.0771,2.07665,2.077,861799999.0
2007-11-14 10:48:00,2.077,2.0772,2.077,2.07705,272650003.0
2007-11-14 10:49:00,2.07705,2.0771,2.07695,2.07705,129800000.0
2007-11-14 10:50:00,2.07705,2.0773,2.07705,2.0773,264300000.0
2007-11-14 10:51:00,2.0773,2.0773,2.07695,2.0773,312400000.0
2007-11-14 10:52:00,2.0772,2.0773,2.0771,2.0771,183200000.0
2007-11-14 10:53:00,2.0771,2.0771,2.0769,2.0771,226300001.0
2007-11-14 10:54:00,2.0771,2.0773,2.07705,2.0771,122100000.0
2007-11-14 10:55:00,2.0771,2.0773,2.07675,2.07685,235400000.0
2007-11-14 10:56:00,2.07685,2.0769,2.07635,2.0764,70000000.0
2007-11-14 10:57:00,2.07635,2.0766,2.0755,2.0755,342799999.0
2007-11-14 10:58:00,2.0755,2.0755,2.07465,2.07505,607100002.0
2007-11-14 10:59:00,2.075,2.07565,2.075,2.0756,1005100011.0
2007-11-14 11:00:00,2.0756,2.0765,2.0755,2.07585,1015200000.0
2007-11-14 11:01:00,2.07585,2.0761,2.07585,2.07605,595200003.0
2007-11-14 11:02:00,2.076,2.0764,2.07595,2.07615,187000000.0
2007-11-14 11:03:00,2.07615,2.07645,2.07615,2.07645,291700000.0
2007-11-14 11:04:00,2.07645,2.07655,2.07635,2.07635,240250000.0
2007-11-14 11:05:00,2.07635,2.0766,2.07625,2.0766,209600000.0
2007-11-14 11:06:00,2.0765,2.07675,2.0765,2.0767,320500000.0
2007-11-14 11:07:00,2.0766,2.0767,2.07655,2.07655,298500000.0
2007-11-14 11:08:00,2.07655,2.07665,2.0765,2.0765,272800000.0
2007-11-14 11:09:00,2.0765,2.07685,2.0763,2.07655,441800003.0
2007-11-14 11:10:00,2.07655,2.077,2.07635,2.07695,924199995.0
2007-11-14 11:11:00,2.07695,2.07715,2.07665,2.07715,1299599991.0
2007-11-14 11:12:00,2.07715,2.07805,2.07715,2.07795,778799996.0
2007-11-14 11:13:00,2.07785,2.07845,2.07785,2.07825,1165300013.0
2007-11-14 11:14:00,2.07835,2.07845,2.07805,2.07805,862900010.0
2007-11-14 11:15:00,2.07805,2.07825,2.0778,2.07825,381300001.0
2007-11-14 11:16:00,2.07825,2.0787,2.07815,2.07865,989900003.0
2007-11-14 11:17:00,2.0786,2.07865,2.07825,2.07845,481599994.0
2007-11-14 11:18:00,2.07835,2.0785,2.07805,2.0782,618499997.0
2007-11-14 11:19:00,2.07825,2.07825,2.07795,2.07795,259799996.0
2007-11-14 11:20:00,2.07795,2.0782,2.07745,2.0777,1037450003.0
2007-11-14 11:21:00,2.07775,2.07845,2.07765,2.0782,519499997.0
2007-11-14 11:22:00,2.07825,2.07875,2.07825,2.0785,516900006.0
2007-11-14 11:23:00,2.0785,2.07855,2.07835,2.0784,164600000.0
2007-11-14 11:24:00,2.0784,2.07845,2.07815,2.07825,340800002.0
2007-11-14 11:25:00,2.07825,2.07835,2.07805,2.07825,530900000.0
2007-11-14 11:26:00,2.07825,2.07845,2.0782,2.07825,189400000.0
2007-11-14 11:27:00,2.07825,2.07835,2.07815,2.07825,152799999.0
2007-11-14 11:28:00,2.07825,2.07835,2.078,2.07805,195400000.0
2007-11-14 11:29:00,2.07805,2.07855,2.07795,2.07855,527600002.0
2007-11-14 11:30:00,2.0786,2.07895,2.07825,2.07855,220900000.0
2007-11-14 11:31:00,2.07855,2.07885,2.07855,2.07855,556300001.0
2007-11-14 11:32:00,2.07855,2.0788,2.07855,2.0788,361100002.0
2007-11-14 11:33:00,2.0788,2.07915,2.07875,2.079,225100000.0
2007-11-14 11:34:00,2.079,2.08045,2.079,2.08025,751500001.0
2007-11-14 11:35:00,2.08025,2.08065,2.08025,2.0804,618500000.0
2007-11-14 11:36:00,2.08045,2.08095,2.0803,2.08055,797200004.0
2007-11-14 11:37:00,2.08055,2.08065,2.08035,2.08055,281100001.0
2007-11-14 11:38:00,2.08055,2.08145,2.08055,2.08135,657200000.0
2007-11-14 11:39:00,2.08135,2.08135,2.08065,2.08095,1097349991.0
2007-11-14 11:40:00,2.08095,2.08105,2.0805,2.08075,525100000.0
2007-11-14 11:41:00,2.08085,2.08085,2.0805,2.08065,527600001.0
2007-11-14 11:42:00,2.08065,2.08075,2.0804,2.08055,214600000.0
2007-11-14 11:43:00,2.0805,2.08095,2.0805,2.08095,225100000.0
2007-11-14 11:44:00,2.08095,2.08115,2.08095,2.08095,132500000.0
2007-11-14 11:45:00,2.081,2.0815,2.0809,2.08125,615399998.0
2007-11-14 11:46:00,2.08135,2.0818,2.08125,2.0816,767200003.0
2007-11-14 11:47:00,2.08155,2.08155,2.08125,2.08145,712800007.0
2007-11-14 11:48:00,2.08145,2.08205,2.08135,2.08185,984699999.0
2007-11-14 11:49:00,2.08185,2.08205,2.0817,2.08185,406500000.0
2007-11-14 11:50:00,2.08185,2.0827,2.08185,2.08225,558800000.0
2007-11-14 11:51:00,2.08225,2.08245,2.08215,2.08235,274300000.0
2007-11-14 11:52:00,2.0823,2.0823,2.08175,2.08195,1103900009.0
2007-11-14 11:53:00,2.08195,2.08275,2.08195,2.08265,448900000.0
2007-11-14 11:54:00,2.08265,2.08285,2.08255,2.08255,648599999.0
2007-11-14 11:55:00,2.0827,2.0828,2.08245,2.0825,473000001.0
2007-11-14 11:56:00,2.0825,2.08345,2.0825,2.08265,644800000.0
2007-11-14 11:57:00,2.08265,2.08335,2.08265,2.08315,399900004.0
2007-11-14 11:58:00,2.08315,2.08335,2.08295,2.08325,402199999.0
2007-11-14 11:59:00,2.08325,2.08395,2.08315,2.08395,560400000.0
2007-11-14 12:00:00,2.08395,2.08395,2.08335,2.0835,810850001.0
2007-11-14 12:01:00,2.0835,2.08375,2.08315,2.08355,1142699998.0
2007-11-14 12:02:00,2.08355,2.08375,2.08325,2.08345,641099999.0
2007-11-14 12:03:00,2.0834,2.08375,2.0833,2.08375,424500001.0
2007-11-14 12:04:00,2.08375,2.08375,2.08345,2.08365,975450004.0
2007-11-14 12:05:00,2.08375,2.08375,2.08285,2.08305,897999993.0
2007-11-14 12:06:00,2.08315,2.08355,2.08305,2.08355,538800000.0
2007-11-14 12:07:00,2.08355,2.08355,2.08305,2.08305,420900001.0
2007-11-14 12:08:00,2.08305,2.08315,2.08265,2.0827,1344100001.0
2007-11-14 12:09:00,2.08275,2.08295,2.0826,2.08285,387800000.0
2007-11-14 12:10:00,2.08285,2.08285,2.08245,2.08245,635400000.0
2007-11-14 12:11:00,2.08245,2.08265,2.0823,2.08265,853499998.0
2007-11-14 12:12:00,2.08275,2.083,2.0822,2.0824,475500000.0
2007-11-14 12:13:00,2.08245,2.08265,2.0824,2.0824,377800000.0
2007-11-14 12:14:00,2.08235,2.08265,2.08225,2.08265,647400001.0
2007-11-14 12:15:00,2.08265,2.08295,2.08255,2.08255,549400000.0
2007-11-14 12:16:00,2.08255,2.0827,2.08215,2.08245,910499997.0
2007-11-14 12:17:00,2.0824,2.08275,2.0824,2.08265,722699996.0
2007-11-14 12:18:00,2.08255,2.08265,2.0824,2.0824,374700000.0
2007-11-14 12:19:00,2.0824,2.08265,2.0824,2.08255,383200000.0
2007-11-14 12:20:00,2.08265,2.08295,2.08255,2.08275,718900004.0
2007-11-14 12:21:00,2.08285,2.08305,2.0828,2.083,212900000.0
2007-11-14 12:22:00,2.083,2.08405,2.083,2.08395,1001199998.0
2007-11-14 12:23:00,2.08395,2.08405,2.08365,2.08385,846500003.0
2007-11-14 12:24:00,2.08385,2.08435,2.08385,2.08405,564900000.0
2007-11-14 12:25:00,2.08405,2.08435,2.08395,2.08415,892000004.0
2007-11-14 12:26:00,2.08415,2.08425,2.08355,2.08365,421000000.0
2007-11-14 12:27:00,2.08365,2.08375,2.08345,2.08355,238400000.0
2007-11-14 12:28:00,2.08355,2.0838,2.08335,2.08355,601299997.0
2007-11-14 12:29:00,2.08365,2.0842,2.08345,2.08405,690699999.0
2007-11-14 12:30:00,2.0841,2.08435,2.08205,2.0822,954099995.0
2007-11-14 12:31:00,2.0683,2.0684,2.0664,2.0672,1628099999.0
2007-11-14 12:32:00,2.0673,2.0676,2.0673,2.0676,1628099999.0
2007-11-14 12:33:00,2.08145,2.08145,2.08095,2.08095,1628099999.0
2007-11-14 12:34:00,2.0679,2.0679,2.0674,2.0676,879399994.0
2007-11-14 12:35:00,2.07845,2.07895,2.07715,2.07715,879399994.0
2007-11-14 12:36:00,2.07715,2.07785,2.07645,2.07725,1744700005.0
2007-11-14 12:37:00,2.07715,2.07775,2.07715,2.07765,509599996.0
2007-11-14 12:38:00,2.07765,2.0779,2.07745,2.07755,1191130000.0
2007-11-14 12:39:00,2.07755,2.07765,2.0766,2.0766,834199999.0
2007-11-14 12:40:00,2.0766,2.07735,2.07645,2.07715,1155599990.0
2007-11-14 12:41:00,2.07715,2.07715,2.07665,2.07675,1124300001.0
2007-11-14 12:42:00,2.07675,2.07675,2.07565,2.07565,1049199999.0
2007-11-14 12:43:00,2.07565,2.07565,2.07505,2.07525,1213400002.0
2007-11-14 12:44:00,2.07525,2.07535,2.0748,2.07495,1683700010.0
2007-11-14 12:45:00,2.075,2.07515,2.07485,2.07505,816150000.0
2007-11-14 12:46:00,2.075,2.0762,2.07495,2.07615,1366100004.0
2007-11-14 12:47:00,2.07615,2.07655,2.07605,2.07615,1276200004.0
2007-11-14 12:48:00,2.07615,2.07735,2.07585,2.0773,1204599999.0
2007-11-14 12:49:00,2.0773,2.07805,2.0772,2.07765,1325600003.0
2007-11-14 12:50:00,2.07765,2.078,2.07745,2.07775,1850799996.0
2007-11-14 12:51:00,2.0777,2.07785,2.07705,2.07705,1265450002.0
2007-11-14 12:52:00,2.07715,2.07735,2.07565,2.07565,1106700002.0
2007-11-14 12:53:00,2.07565,2.0757,2.07485,2.07485,1646199990.0
2007-11-14 12:54:00,2.0645,2.0654,2.0645,2.0653,2059175019.0
2007-11-14 12:55:00,2.07405,2.0744,2.07395,2.0741,2059175019.0
2007-11-14 12:56:00,2.0741,2.0746,2.0741,2.07455,957300000.0
2007-11-14 12:57:00,2.07455,2.0749,2.07355,2.0736,1563599994.0
2007-11-14 12:58:00,2.0661,2.0663,2.066,2.0663,1056099999.0
2007-11-14 12:59:00,2.0662,2.0665,2.0662,2.0664,1056099999.0
2007-11-14 13:00:00,2.07235,2.07245,2.07185,2.0723,1056099999.0
2007-11-14 13:01:00,2.0723,2.0727,2.07205,2.07215,1588800007.0
2007-11-14 13:02:00,2.07215,2.07215,2.07095,2.07155,1648799999.0
2007-11-14 13:03:00,2.0666,2.0667,2.0663,2.0663,1598100008.0
2007-11-14 13:04:00,2.07225,2.0724,2.07135,2.07185,1598100008.0
2007-11-14 13:05:00,2.07185,2.07245,2.07155,2.07225,1831849998.0
2007-11-14 13:06:00,2.07225,2.07265,2.072,2.07215,1682999994.0
2007-11-14 13:07:00,2.07215,2.07215,2.07145,2.07165,1168899994.0
2007-11-14 13:08:00,2.07165,2.07175,2.07155,2.07175,868400000.0
2007-11-14 13:09:00,2.068,2.068,2.0676,2.0677,1346999994.0
2007-11-14 13:10:00,2.07125,2.0714,2.07095,2.07105,1346999994.0
2007-11-14 13:11:00,2.0711,2.07115,2.06875,2.06925,1669499997.0
2007-11-14 13:12:00,2.06905,2.06935,2.06755,2.0677,1595299991.0
2007-11-14 13:13:00,2.06825,2.06825,2.06625,2.06655,1501599994.0
2007-11-14 13:14:00,2.06655,2.0675,2.0661,2.06685,1561200005.0
2007-11-14 13:15:00,2.06685,2.06755,2.06685,2.06695,1512499993.0
2007-11-14 13:16:00,2.06695,2.06735,2.06505,2.06555,2091459994.0
2007-11-14 13:17:00,2.06565,2.06765,2.06555,2.0672,1187399999.0
2007-11-14 13:18:00,2.0672,2.068,2.06715,2.06795,952800000.0
2007-11-14 13:19:00,2.06785,2.06805,2.06655,2.06735,800699999.0
2007-11-14 13:20:00,2.06735,2.0676,2.06715,2.06735,783699995.0
2007-11-14 13:21:00,2.06735,2.06735,2.06675,2.06675,1091399998.0
2007-11-14 13:22:00,2.0674,2.0677,2.0672,2.0675,475600000.0
2007-11-14 13:23:00,2.06745,2.06745,2.067,2.06705,475600000.0
2007-11-14 13:24:00,2.06705,2.06725,2.06625,2.06725,1596400012.0
2007-11-14 13:25:00,2.06725,2.06745,2.06695,2.06715,748450002.0
2007-11-14 13:26:00,2.06715,2.06715,2.06645,2.0666,960900002.0
2007-11-14 13:27:00,2.0666,2.06735,2.0666,2.067,1085599998.0
2007-11-14 13:28:00,2.067,2.0675,2.06695,2.0674,1017400003.0
2007-11-14 13:29:00,2.0675,2.06805,2.06735,2.06765,710350000.0
2007-11-14 13:30:00,2.06765,2.06825,2.06765,2.06825,1619100003.0
2007-11-14 13:31:00,2.06825,2.06845,2.06645,2.0673,1747700003.0
2007-11-14 13:32:00,2.06725,2.06775,2.06725,2.06765,795600000.0
2007-11-14 13:33:00,2.06765,2.06785,2.06735,2.06785,1046200002.0
2007-11-14 13:34:00,2.06785,2.06795,2.0675,2.06765,736400002.0
2007-11-14 13:35:00,2.0676,2.06765,2.06675,2.0668,2044100003.0
2007-11-14 13:36:00,2.0668,2.0677,2.06675,2.06705,1171999989.0
2007-11-14 13:37:00,2.06705,2.0675,2.067,2.06735,924700002.0
2007-11-14 13:38:00,2.06735,2.0675,2.0668,2.0668,663200000.0
2007-11-14 13:39:00,2.0668,2.06715,2.0666,2.0671,1536600007.0
2007-11-14 13:40:00,2.06705,2.0673,2.06705,2.06715,468000000.0
2007-11-14 13:41:00,2.06715,2.0672,2.06665,2.067,799900004.0
2007-11-14 13:42:00,2.067,2.0673,2.0668,2.06705,1223700000.0
2007-11-14 13:43:00,2.06705,2.06725,2.0665,2.06675,1094700006.0
2007-11-14 13:44:00,2.06675,2.06725,2.06675,2.06705,557700004.0
2007-11-14 13:45:00,2.06705,2.06705,2.0656,2.0656,966800000.0
2007-11-14 13:46:00,2.0656,2.0656,2.06465,2.06525,969499997.0
2007-11-14 13:47:00,2.06525,2.06565,2.0647,2.06535,1456600009.0
2007-11-14 13:48:00,2.06535,2.0655,2.06475,2.06535,520699996.0
2007-11-14 13:49:00,2.0652,2.06525,2.0646,2.06505,1024500001.0
2007-11-14 13:50:00,2.06505,2.06515,2.0646,2.06505,1298800001.0
2007-11-14 13:51:00,2.06505,2.06575,2.06445,2.0645,1342100004.0
2007-11-14 13:52:00,2.0645,2.06515,2.0644,2.06495,924899999.0
2007-11-14 13:53:00,2.06495,2.0653,2.0646,2.0646,1135300004.0
2007-11-14 13:54:00,2.0646,2.0656,2.0646,2.0656,1416799998.0
2007-11-14 13:55:00,2.0656,2.06615,2.06555,2.06585,1998550016.0
2007-11-14 13:56:00,2.06585,2.0659,2.0654,2.06565,1535000003.0
2007-11-14 13:57:00,2.06565,2.06625,2.06565,2.0661,1062200006.0
2007-11-14 13:58:00,2.0661,2.0664,2.0661,2.0663,1142000002.0
2007-11-14 13:59:00,2.0663,2.06655,2.06625,2.0665,1352700003.0
2007-11-14 14:00:00,2.06645,2.0665,2.06615,2.0664,1025700000.0
2007-11-14 14:01:00,2.0664,2.06695,2.06625,2.06665,1223849998.0
2007-11-14 14:02:00,2.06665,2.06735,2.0666,2.0666,1187100003.0
2007-11-14 14:03:00,2.06665,2.0668,2.06635,2.06635,922699994.0
2007-11-14 14:04:00,2.06635,2.06685,2.06635,2.06685,604500000.0
2007-11-14 14:05:00,2.06685,2.06685,2.0665,2.06655,793199992.0
2007-11-14 14:06:00,2.06655,2.0669,2.06645,2.0667,1050850001.0
2007-11-14 14:07:00,2.0667,2.06785,2.06665,2.0678,1309900003.0
2007-11-14 14:08:00,2.0678,2.06815,2.06755,2.068,1422750005.0
2007-11-14 14:09:00,2.068,2.068,2.06755,2.06775,1307999991.0
2007-11-14 14:10:00,2.06775,2.06785,2.06755,2.06755,714500000.0
2007-11-14 14:11:00,2.06755,2.06775,2.0672,2.06755,764500000.0
2007-11-14 14:12:00,2.06755,2.06775,2.06735,2.0676,1985999999.0
2007-11-14 14:13:00,2.0676,2.06775,2.06735,2.0674,951500000.0
2007-11-14 14:14:00,2.06745,2.0677,2.06725,2.06755,859400006.0
2007-11-14 14:15:00,2.0675,2.06785,2.0675,2.06785,896600000.0
2007-11-14 14:16:00,2.06785,2.06795,2.06775,2.0678,376500000.0
2007-11-14 14:17:00,2.0678,2.06785,2.06775,2.06775,411600000.0
2007-11-14 14:18:00,2.06775,2.06775,2.06735,2.06745,354900000.0
2007-11-14 14:19:00,2.06745,2.0675,2.0672,2.06735,829099999.0
2007-11-14 14:20:00,2.06735,2.0675,2.06725,2.06735,911899999.0
2007-11-14 14:21:00,2.06735,2.0676,2.0673,2.0675,730800001.0
2007-11-14 14:22:00,2.06745,2.06775,2.0673,2.06755,474000000.0
2007-11-14 14:23:00,2.06755,2.0676,2.06745,2.06745,606400000.0
2007-11-14 14:24:00,2.06745,2.06755,2.0671,2.0675,553000000.0
2007-11-14 14:25:00,2.0675,2.0675,2.06725,2.06725,586700001.0
2007-11-14 14:26:00,2.06735,2.06735,2.06655,2.06685,1695300000.0
2007-11-14 14:27:00,2.06685,2.067,2.06675,2.067,954600001.0
2007-11-14 14:28:00,2.067,2.06725,2.06685,2.06715,355300001.0
2007-11-14 14:29:00,2.06715,2.0672,2.06695,2.0671,1323400001.0
2007-11-14 14:30:00,2.0671,2.06725,2.0669,2.0669,827100001.0
2007-11-14 14:31:00,2.0669,2.06695,2.0665,2.0666,715600000.0
2007-11-14 14:32:00,2.0666,2.0666,2.06625,2.06635,1176999997.0
2007-11-14 14:33:00,2.0663,2.06685,2.0662,2.06685,804900003.0
2007-11-14 14:34:00,2.06685,2.06715,2.06675,2.067,1580000002.0
2007-11-14 14:35:00,2.06705,2.0672,2.06665,2.06695,617900000.0
2007-11-14 14:36:00,2.06695,2.06735,2.0669,2.06715,876300001.0
2007-11-14 14:37:00,2.06715,2.0675,2.06705,2.06715,895750000.0
2007-11-14 14:38:00,2.06715,2.0673,2.067,2.06705,1182100000.0
2007-11-14 14:39:00,2.06705,2.0671,2.0663,2.0666,1322300009.0
2007-11-14 14:40:00,2.0666,2.067,2.06655,2.06695,1203300003.0
2007-11-14 14:41:00,2.06695,2.06745,2.06695,2.06725,411600000.0
2007-11-14 14:42:00,2.06725,2.0673,2.0667,2.0667,1076800009.0
2007-11-14 14:43:00,2.0667,2.06715,2.0667,2.06715,1266500015.0
2007-11-14 14:44:00,2.0672,2.0674,2.0671,2.06725,555400000.0
2007-11-14 14:45:00,2.06725,2.0675,2.0672,2.06725,661099999.0
2007-11-14 14:46:00,2.0673,2.06755,2.0672,2.06755,657899999.0
2007-11-14 14:47:00,2.06755,2.0676,2.06735,2.0676,760600001.0
2007-11-14 14:48:00,2.0676,2.06785,2.0676,2.0678,387699999.0
2007-11-14 14:49:00,2.0678,2.068,2.0677,2.0679,1001499996.0
2007-11-14 14:50:00,2.06765,2.06795,2.06765,2.06785,651399997.0
2007-11-14 14:51:00,2.0678,2.06805,2.06775,2.06805,966699996.0
2007-11-14 14:52:00,2.06805,2.06825,2.0676,2.06815,653700000.0
2007-11-14 14:53:00,2.06815,2.06825,2.0678,2.06785,616150002.0
2007-11-14 14:54:00,2.06785,2.06795,2.0674,2.06745,1050799997.0
2007-11-14 14:55:00,2.06745,2.06755,2.06735,2.06745,364600000.0
2007-11-14 14:56:00,2.06745,2.06745,2.0673,2.06735,464700000.0
2007-11-14 14:57:00,2.06735,2.06745,2.0672,2.06735,722700003.0
2007-11-14 14:58:00,2.06735,2.06765,2.06735,2.0676,253150000.0
2007-11-14 14:59:00,2.0676,2.06775,2.0675,2.06755,1218300006.0
2007-11-14 15:00:00,2.06755,2.06815,2.06755,2.068,950699987.0
2007-11-14 15:01:00,2.068,2.06835,2.068,2.06815,763500001.0
2007-11-14 15:02:00,2.06815,2.06845,2.06815,2.06825,536200000.0
2007-11-14 15:03:00,2.06825,2.06835,2.06815,2.0682,1198000000.0
2007-11-14 15:04:00,2.0682,2.06845,2.0681,2.0684,1052099999.0
2007-11-14 15:05:00,2.06845,2.0687,2.06835,2.0687,1094400007.0
2007-11-14 15:06:00,2.072,2.0722,2.0716,2.072,1634399991.0
2007-11-14 15:07:00,2.0722,2.0722,2.0718,2.072,1634399991.0
2007-11-14 15:08:00,2.06975,2.07,2.06935,2.06965,1634399991.0
2007-11-14 15:09:00,2.06965,2.06985,2.0691,2.0692,1726400000.0
2007-11-14 15:10:00,2.0692,2.0696,2.0689,2.0696,2092899999.0
2007-11-14 15:11:00,2.0713,2.0717,2.0711,2.0714,2117149999.0
2007-11-14 15:12:00,2.07005,2.07005,2.06945,2.0698,2117149999.0
2007-11-14 15:13:00,2.0698,2.06985,2.0692,2.0693,1458600005.0
2007-11-14 15:14:00,2.0693,2.06945,2.06875,2.06875,1727850008.0
2007-11-14 15:15:00,2.06875,2.06925,2.06875,2.06895,1428700005.0
2007-11-14 15:16:00,2.069,2.07025,2.069,2.07025,1401000001.0
2007-11-14 15:17:00,2.07025,2.07025,2.06955,2.0697,1929000006.0
2007-11-14 15:18:00,2.0697,2.07005,2.06965,2.06995,1539199990.0
2007-11-14 15:19:00,2.06995,2.06995,2.0695,2.0697,1428199985.0
2007-11-14 15:20:00,2.0697,2.07,2.0697,2.07,1148800018.0
2007-11-14 15:21:00,2.07,2.07015,2.06965,2.0701,638300000.0
2007-11-14 15:22:00,2.07015,2.07025,2.06995,2.0701,1239599996.0
2007-11-14 15:23:00,2.0701,2.07015,2.0697,2.0699,1060900002.0
2007-11-14 15:24:00,2.06995,2.0701,2.06945,2.06945,965800000.0
2007-11-14 15:25:00,2.06945,2.06965,2.06925,2.06935,678799999.0
2007-11-14 15:26:00,2.06935,2.0694,2.0692,2.06925,300000000.0
2007-11-14 15:27:00,2.06925,2.06925,2.0689,2.06905,1023199990.0
2007-11-14 15:28:00,2.06905,2.06905,2.0688,2.069,1470500014.0
2007-11-14 15:29:00,2.0689,2.0693,2.0688,2.06915,554699997.0
2007-11-14 15:30:00,2.0691,2.0701,2.0687,2.0695,1784500008.0
2007-11-14 15:31:00,2.0695,2.06975,2.06925,2.06945,2127799995.0
2007-11-14 15:32:00,2.06965,2.0697,2.0689,2.06935,1682950002.0
2007-11-14 15:33:00,2.06935,2.0695,2.06865,2.06865,1249100011.0
2007-11-14 15:34:00,2.06865,2.0695,2.0686,2.0692,1903400011.0
2007-11-14 15:35:00,2.0692,2.0698,2.0688,2.0696,1853300000.0
2007-11-14 15:36:00,2.0696,2.0698,2.0695,2.06965,1000300000.0
2007-11-14 15:37:00,2.0697,2.0703,2.0693,2.0694,2001299995.0
2007-11-14 15:38:00,2.0694,2.06965,2.06915,2.06915,1458750000.0
2007-11-14 15:39:00,2.0694,2.07015,2.0692,2.0698,1108899999.0
2007-11-14 15:40:00,2.0707,2.0709,2.0706,2.0707,1520600004.0
2007-11-14 15:41:00,2.07025,2.07045,2.0696,2.0696,1520600004.0
2007-11-14 15:42:00,2.0695,2.0711,2.0695,2.0703,1131400003.0
2007-11-14 15:43:00,2.0703,2.0707,2.0702,2.0703,1768399974.0
2007-11-14 15:44:00,2.0703,2.0705,2.0703,2.0703,1074800002.0
2007-11-14 15:45:00,2.0703,2.0703,2.07,2.0702,892850001.0
2007-11-14 15:46:00,2.07025,2.07025,2.0696,2.07,1467699996.0
2007-11-14 15:47:00,2.07,2.0704,2.0699,2.0703,1288100002.0
2007-11-14 15:48:00,2.0703,2.0707,2.0703,2.0705,1077300006.0
2007-11-14 15:49:00,2.0705,2.0705,2.07005,2.07035,699399996.0
2007-11-14 15:50:00,2.0698,2.0701,2.0698,2.0701,1501399999.0
2007-11-14 15:51:00,2.0703,2.0716,2.07025,2.07145,1501399999.0
2007-11-14 15:52:00,2.07155,2.0716,2.0713,2.07145,1210300001.0
2007-11-14 15:53:00,2.07145,2.0715,2.0713,2.0715,1076200006.0
2007-11-14 15:54:00,2.07145,2.0715,2.0711,2.0711,702899999.0
2007-11-14 15:55:00,2.0711,2.0713,2.07095,2.0713,998600001.0
2007-11-14 15:56:00,2.0713,2.0713,2.0707,2.0713,873200000.0
2007-11-14 15:57:00,2.0713,2.0716,2.0712,2.0715,903800000.0
2007-11-14 15:58:00,2.0716,2.0723,2.07155,2.07195,1111599999.0
2007-11-14 15:59:00,2.07195,2.07195,2.0716,2.0717,1010800001.0
2007-11-14 16:00:00,2.0717,2.0718,2.0716,2.0716,407400000.0
2007-11-14 16:01:00,2.0716,2.0718,2.0713,2.0718,860300000.0
2007-11-14 16:02:00,2.0718,2.0724,2.0717,2.0723,945700000.0
2007-11-14 16:03:00,2.0723,2.073,2.07215,2.07235,1772249992.0
2007-11-14 16:04:00,2.0723,2.07255,2.07225,2.0723,869199997.0
2007-11-14 16:05:00,2.0723,2.0725,2.0721,2.0721,1245100001.0
2007-11-14 16:06:00,2.0721,2.0722,2.0717,2.07215,1279700014.0
2007-11-14 16:07:00,2.07215,2.0723,2.0719,2.0721,1373900007.0
2007-11-14 16:08:00,2.072,2.0726,2.0719,2.0724,1626600006.0
2007-11-14 16:09:00,2.0724,2.0725,2.0722,2.0724,841300000.0
2007-11-14 16:10:00,2.0724,2.0724,2.0714,2.0714,848100003.0
2007-11-14 16:11:00,2.0714,2.0718,2.07115,2.0715,2072650003.0
2007-11-14 16:12:00,2.0716,2.0723,2.0715,2.0722,1390700001.0
2007-11-14 16:13:00,2.0723,2.0733,2.0723,2.07325,828759999.0
2007-11-14 16:14:00,2.0732,2.0733,2.0725,2.0727,1119900001.0
2007-11-14 16:15:00,2.0727,2.07315,2.07245,2.07315,1060399999.0
2007-11-14 16:16:00,2.07315,2.0733,2.0727,2.0729,1416299997.0
2007-11-14 16:17:00,2.073,2.073,2.07245,2.0728,1277600003.0
2007-11-14 16:18:00,2.0728,2.0729,2.0725,2.0727,1325749998.0
2007-11-14 16:19:00,2.0727,2.0728,2.07255,2.0726,668550000.0
2007-11-14 16:20:00,2.07255,2.07275,2.0718,2.0722,1438199993.0
2007-11-14 16:21:00,2.0722,2.07255,2.0721,2.07225,588000000.0
2007-11-14 16:22:00,2.07225,2.0723,2.0716,2.07165,1302100003.0
2007-11-14 16:23:00,2.07165,2.07185,2.0713,2.0715,1150699998.0
2007-11-14 16:24:00,2.0715,2.0724,2.0714,2.072,1323899999.0
2007-11-14 16:25:00,2.072,2.0722,2.07195,2.07195,690500001.0
2007-11-14 16:26:00,2.07195,2.072,2.07115,2.07115,899599996.0
2007-11-14 16:27:00,2.07115,2.07125,2.07095,2.071,832900000.0
2007-11-14 16:28:00,2.07105,2.07105,2.0706,2.07075,893200006.0
2007-11-14 16:29:00,2.07075,2.0713,2.07075,2.0711,632600000.0
2007-11-14 16:30:00,2.0712,2.07125,2.071,2.071,949600001.0
2007-11-14 16:31:00,2.07105,2.07145,2.07085,2.0713,771250000.0
2007-11-14 16:32:00,2.0713,2.0713,2.0705,2.0708,1135900002.0
2007-11-14 16:33:00,2.0707,2.07095,2.0702,2.0708,1142799994.0
2007-11-14 16:34:00,2.07085,2.071,2.0707,2.0709,785499999.0
2007-11-14 16:35:00,2.0709,2.0715,2.07085,2.07115,1148699998.0
2007-11-14 16:36:00,2.0712,2.0713,2.07115,2.0713,623500002.0
2007-11-14 16:37:00,2.0713,2.0714,2.07115,2.07125,613999997.0
2007-11-14 16:38:00,2.07125,2.0713,2.0708,2.07085,1190500003.0
2007-11-14 16:39:00,2.071,2.0713,2.0708,2.0708,1433600010.0
2007-11-14 16:40:00,2.0708,2.07105,2.0708,2.0708,496300000.0
2007-11-14 16:41:00,2.0708,2.0708,2.07015,2.07015,1438899990.0
2007-11-14 16:42:00,2.07015,2.0703,2.06975,2.0698,1209999999.0
2007-11-14 16:43:00,2.06985,2.07015,2.0698,2.07,706549999.0
2007-11-14 16:44:00,2.07,2.0705,2.0696,2.0703,1310299999.0
2007-11-14 16:45:00,2.0703,2.0704,2.07,2.07025,743800001.0
2007-11-14 16:46:00,2.07035,2.0711,2.07025,2.0711,706499999.0
2007-11-14 16:47:00,2.0711,2.07135,2.0705,2.07055,905199999.0
2007-11-14 16:48:00,2.07055,2.0707,2.07055,2.0706,493450000.0
2007-11-14 16:49:00,2.0706,2.0706,2.06995,2.07005,826499998.0
2007-11-14 16:50:00,2.07005,2.0702,2.06995,2.0701,696400000.0
2007-11-14 16:51:00,2.0701,2.0706,2.07005,2.0704,775200003.0
2007-11-14 16:52:00,2.0704,2.07065,2.0703,2.0705,1018700000.0
2007-11-14 16:53:00,2.0705,2.07075,2.07015,2.0706,1003350003.0
2007-11-14 16:54:00,2.0706,2.0709,2.0705,2.0705,914100002.0
2007-11-14 16:55:00,2.0705,2.07055,2.0703,2.07045,1107999997.0
2007-11-14 16:56:00,2.07045,2.0706,2.06985,2.07,874950000.0
2007-11-14 16:57:00,2.06995,2.0703,2.06985,2.0703,1248399994.0
2007-11-14 16:58:00,2.0703,2.0704,2.07,2.0702,666599999.0
2007-11-14 16:59:00,2.0702,2.07045,2.07,2.0701,810500002.0
2007-11-14 17:00:00,2.0701,2.0701,2.0696,2.06975,781300001.0
2007-11-14 17:01:00,2.06975,2.07045,2.0695,2.0703,1032300001.0
2007-11-14 17:02:00,2.0703,2.0703,2.06955,2.0697,1056450000.0
2007-11-14 17:03:00,2.06975,2.0701,2.0697,2.0701,1347299998.0
2007-11-14 17:04:00,2.07005,2.0702,2.0697,2.0698,769050001.0
2007-11-14 17:05:00,2.0698,2.06995,2.0695,2.0695,736700000.0
2007-11-14 17:06:00,2.0695,2.0699,2.0695,2.0698,757250000.0
2007-11-14 17:07:00,2.0698,2.07,2.06975,2.0698,1079100001.0
2007-11-14 17:08:00,2.06975,2.06985,2.0696,2.06975,693900000.0
2007-11-14 17:09:00,2.06975,2.06975,2.06925,2.06935,1079100000.0
2007-11-14 17:10:00,2.06935,2.0695,2.0691,2.0693,1270299992.0
2007-11-14 17:11:00,2.0693,2.06935,2.069,2.06925,1263649990.0
2007-11-14 17:12:00,2.0692,2.06935,2.06895,2.06915,617100003.0
2007-11-14 17:13:00,2.0691,2.0694,2.0691,2.0693,635600000.0
2007-11-14 17:14:00,2.0693,2.0695,2.0693,2.0694,1114899999.0
2007-11-14 17:15:00,2.06935,2.0695,2.0692,2.0693,946099996.0
2007-11-14 17:16:00,2.0693,2.06935,2.06915,2.0693,863399998.0
2007-11-14 17:17:00,2.0693,2.0693,2.0688,2.069,1006000000.0
2007-11-14 17:18:00,2.069,2.06915,2.06875,2.06875,818500003.0
2007-11-14 17:19:00,2.0688,2.0692,2.06875,2.069,1363399996.0
2007-11-14 17:20:00,2.069,2.06905,2.06875,2.06885,828999998.0
2007-11-14 17:21:00,2.06885,2.0691,2.0688,2.06905,1052900000.0
2007-11-14 17:22:00,2.06915,2.06915,2.06895,2.06905,983999996.0
2007-11-14 17:23:00,2.06905,2.06935,2.069,2.0692,610399999.0
2007-11-14 17:24:00,2.0692,2.06935,2.0691,2.0691,519249993.0
2007-11-14 17:25:00,2.0691,2.06915,2.069,2.06905,678299997.0
2007-11-14 17:26:00,2.0691,2.06915,2.0688,2.06885,797499998.0
2007-11-14 17:27:00,2.06885,2.06885,2.06865,2.0687,534800000.0
2007-11-14 17:28:00,2.06875,2.06935,2.0687,2.06885,854699999.0
2007-11-14 17:29:00,2.06885,2.06905,2.0687,2.06885,752600000.0
2007-11-14 17:30:00,2.06885,2.06895,2.06875,2.0688,639399999.0
2007-11-14 17:31:00,2.0688,2.0688,2.0686,2.0687,788900005.0
2007-11-14 17:32:00,2.0687,2.0687,2.0679,2.0679,724400000.0
2007-11-14 17:33:00,2.0679,2.06805,2.0676,2.06765,851300001.0
2007-11-14 17:34:00,2.06765,2.06835,2.0676,2.0682,1284199999.0
2007-11-14 17:35:00,2.0682,2.06845,2.068,2.0684,1056299998.0
2007-11-14 17:36:00,2.0684,2.0684,2.068,2.06815,1318150001.0
2007-11-14 17:37:00,2.06805,2.06805,2.0672,2.0674,1068500003.0
2007-11-14 17:38:00,2.0674,2.06775,2.06735,2.0676,854199999.0
2007-11-14 17:39:00,2.0676,2.0677,2.0667,2.0669,660400001.0
2007-11-14 17:40:00,2.0668,2.06715,2.0667,2.0669,1206000000.0
2007-11-14 17:41:00,2.0669,2.06695,2.0666,2.0667,1049200000.0
2007-11-14 17:42:00,2.0667,2.0669,2.0666,2.06665,479050001.0
2007-11-14 17:43:00,2.06665,2.0668,2.06665,2.0667,990099996.0
2007-11-14 17:44:00,2.0667,2.0669,2.06665,2.06675,643100000.0
2007-11-14 17:45:00,2.06675,2.06715,2.0666,2.0671,1576300000.0
2007-11-14 17:46:00,2.0671,2.06715,2.0668,2.0668,1355500000.0
2007-11-14 17:47:00,2.06695,2.0671,2.06685,2.0671,750400004.0
2007-11-14 17:48:00,2.0671,2.0673,2.06705,2.06705,607700000.0
2007-11-14 17:49:00,2.06705,2.0671,2.06655,2.0667,733199999.0
2007-11-14 17:50:00,2.0667,2.06685,2.06655,2.0668,836800003.0
2007-11-14 17:51:00,2.0668,2.067,2.06675,2.0669,761700001.0
2007-11-14 17:52:00,2.0669,2.06705,2.0667,2.06675,722200003.0
2007-11-14 17:53:00,2.0667,2.0669,2.06655,2.0668,856800000.0
2007-11-14 17:54:00,2.0668,2.06685,2.06645,2.0665,1592800012.0
2007-11-14 17:55:00,2.0665,2.0666,2.06635,2.06645,901000002.0
2007-11-14 17:56:00,2.06645,2.0666,2.06565,2.06565,605799999.0
2007-11-14 17:57:00,2.06565,2.06635,2.0656,2.0663,706500000.0
2007-11-14 17:58:00,2.0663,2.0663,2.0655,2.0656,1201400003.0
2007-11-14 17:59:00,2.0656,2.0657,2.0652,2.0653,747900000.0
2007-11-14 18:00:00,2.0653,2.06575,2.06525,2.06545,1507200015.0
2007-11-14 18:01:00,2.06545,2.0655,2.06515,2.0653,1186199998.0
2007-11-14 18:02:00,2.06535,2.06535,2.06495,2.065,664999994.0
2007-11-14 18:03:00,2.065,2.0653,2.06485,2.06505,1048599997.0
2007-11-14 18:04:00,2.0651,2.0653,2.06485,2.0649,875700003.0
2007-11-14 18:05:00,2.06485,2.0652,2.06445,2.06475,941099996.0
2007-11-14 18:06:00,2.06475,2.06525,2.06475,2.06515,1316149998.0
2007-11-14 18:07:00,2.0652,2.0652,2.06485,2.06515,727300000.0
2007-11-14 18:08:00,2.06515,2.06515,2.06345,2.0636,1049999997.0
2007-11-14 18:09:00,2.0636,2.0639,2.06315,2.0633,1301900000.0
2007-11-14 18:10:00,2.0633,2.0633,2.0612,2.0612,1469719995.0
2007-11-14 18:11:00,2.0611,2.0613,2.0599,2.0599,744800001.0
2007-11-14 18:12:00,2.0599,2.06065,2.0598,2.06055,1404300005.0
2007-11-14 18:13:00,2.06055,2.06065,2.0596,2.0598,1812200005.0
2007-11-14 18:14:00,2.0598,2.0605,2.0598,2.0604,1057400000.0
2007-11-14 18:15:00,2.06035,2.06075,2.06035,2.0605,1399200001.0
2007-11-14 18:16:00,2.06045,2.06085,2.06045,2.0608,1391975000.0
2007-11-14 18:17:00,2.0608,2.061,2.06075,2.0609,888900000.0
2007-11-14 18:18:00,2.0609,2.06125,2.0607,2.06115,1229399995.0
2007-11-14 18:19:00,2.0611,2.06125,2.0609,2.061,1450699995.0
2007-11-14 18:20:00,2.061,2.0613,2.061,2.0613,987850000.0
2007-11-14 18:21:00,2.0614,2.06155,2.0613,2.06135,1069400002.0
2007-11-14 18:22:00,2.0614,2.0614,2.06105,2.0611,582800000.0
2007-11-14 18:23:00,2.0611,2.0613,2.0611,2.0612,610900002.0
2007-11-14 18:24:00,2.0612,2.0617,2.0612,2.0615,907999996.0
2007-11-14 18:25:00,2.0615,2.0617,2.06145,2.0615,886900000.0
2007-11-14 18:26:00,2.0615,2.06155,2.0613,2.0615,514600000.0
2007-11-14 18:27:00,2.0615,2.0615,2.061,2.0612,712800000.0
2007-11-14 18:28:00,2.0612,2.0613,2.0604,2.0605,962200001.0
2007-11-14 18:29:00,2.0605,2.0606,2.0595,2.0597,1412800001.0
2007-11-14 18:30:00,2.0597,2.0597,2.05825,2.0583,896819999.0
2007-11-14 18:31:00,2.0583,2.059,2.0583,2.0588,717099999.0
2007-11-14 18:32:00,2.0588,2.05895,2.05875,2.0588,1019499996.0
2007-11-14 18:33:00,2.0588,2.059,2.05845,2.05865,834500001.0
2007-11-14 18:34:00,2.05865,2.0587,2.05775,2.05775,1240199999.0
2007-11-14 18:35:00,2.05775,2.05845,2.05775,2.05845,969999999.0
2007-11-14 18:36:00,2.05845,2.05885,2.05845,2.0586,772000001.0
2007-11-14 18:37:00,2.05855,2.0586,2.05705,2.0571,1137899997.0
2007-11-14 18:38:00,2.0571,2.0577,2.05695,2.05705,1022300004.0
2007-11-14 18:39:00,2.0571,2.05725,2.05615,2.05615,1380599996.0
2007-11-14 18:40:00,2.0562,2.05635,2.05545,2.0555,1167000001.0
2007-11-14 18:41:00,2.0554,2.0557,2.05505,2.0555,937749997.0
2007-11-14 18:42:00,2.0555,2.05655,2.0555,2.0564,994699999.0
2007-11-14 18:43:00,2.0564,2.05645,2.056,2.0563,1410500008.0
2007-11-14 18:44:00,2.05635,2.0566,2.05615,2.0566,881900000.0
2007-11-14 18:45:00,2.0566,2.0575,2.05655,2.05745,847500000.0
2007-11-14 18:46:00,2.05745,2.0576,2.0572,2.0575,1068399998.0
2007-11-14 18:47:00,2.0575,2.0576,2.0572,2.0576,1406500002.0
2007-11-14 18:48:00,2.0576,2.0582,2.05755,2.0582,1619799992.0
2007-11-14 18:49:00,2.0582,2.0584,2.0581,2.05835,998000000.0
2007-11-14 18:50:00,2.05835,2.0586,2.0582,2.0585,719099999.0
2007-11-14 18:51:00,2.0585,2.0587,2.05815,2.0586,1351499996.0
2007-11-14 18:52:00,2.0586,2.0592,2.0585,2.0591,1214499997.0
2007-11-14 18:53:00,2.0591,2.0592,2.05905,2.0591,473599996.0
2007-11-14 18:54:00,2.0591,2.0591,2.05855,2.059,479300000.0
2007-11-14 18:55:00,2.059,2.0592,2.05885,2.0592,940800000.0
2007-11-14 18:56:00,2.05915,2.05915,2.05855,2.05855,784399999.0
2007-11-14 18:57:00,2.05855,2.0587,2.058,2.05845,1372700005.0
2007-11-14 18:58:00,2.0585,2.0586,2.05825,2.05825,1049499994.0
2007-11-14 18:59:00,2.0583,2.0585,2.05825,2.0584,521899998.0
2007-11-14 19:00:00,2.0584,2.0585,2.0583,2.0585,352400000.0
2007-11-14 19:01:00,2.0585,2.0587,2.0584,2.05855,324100000.0
2007-11-14 19:02:00,2.05855,2.0588,2.0584,2.0587,474199995.0
2007-11-14 19:03:00,2.0586,2.0592,2.05855,2.0592,333000000.0
2007-11-14 19:04:00,2.0592,2.0595,2.0592,2.0594,343000000.0
2007-11-14 19:05:00,2.0594,2.0596,2.0593,2.05945,499099993.0
2007-11-14 19:06:00,2.05945,2.0602,2.05945,2.0602,640099999.0
2007-11-14 19:07:00,2.0602,2.0602,2.05975,2.05975,912799984.0
2007-11-14 19:08:00,2.05975,2.0598,2.0596,2.05965,758999983.0
2007-11-14 19:09:00,2.05965,2.05985,2.05965,2.05985,443199999.0
2007-11-14 19:10:00,2.05985,2.0599,2.05945,2.05955,431999999.0
2007-11-14 19:11:00,2.05955,2.0597,2.0594,2.0594,633900001.0
2007-11-14 19:12:00,2.0594,2.0595,2.05915,2.05915,407000000.0
2007-11-14 19:13:00,2.05915,2.05915,2.05875,2.05885,652099995.0
2007-11-14 19:14:00,2.05885,2.0589,2.0581,2.0583,923249995.0
2007-11-14 19:15:00,2.0583,2.05845,2.0582,2.05825,790600001.0
2007-11-14 19:16:00,2.05825,2.0585,2.05825,2.0583,403900000.0
2007-11-14 19:17:00,2.0584,2.05855,2.0584,2.0584,393600000.0
2007-11-14 19:18:00,2.0584,2.0584,2.0583,2.0584,327500000.0
2007-11-14 19:19:00,2.0584,2.0587,2.0584,2.05855,420300000.0
2007-11-14 19:20:00,2.0585,2.0586,2.05845,2.05845,283200000.0
2007-11-14 19:21:00,2.0585,2.0585,2.05835,2.0585,376200001.0
2007-11-14 19:22:00,2.05845,2.0587,2.05845,2.0586,725200000.0
2007-11-14 19:23:00,2.0586,2.0589,2.0585,2.05865,445100000.0
2007-11-14 19:24:00,2.05865,2.0587,2.05855,2.05865,249600000.0
2007-11-14 19:25:00,2.0587,2.05885,2.05855,2.05875,248400002.0
2007-11-14 19:26:00,2.05875,2.05905,2.05865,2.05905,439200000.0
2007-11-14 19:27:00,2.05915,2.05925,2.05865,2.05865,420800001.0
2007-11-14 19:28:00,2.05865,2.059,2.05865,2.0589,324000000.0
2007-11-14 19:29:00,2.059,2.0591,2.05855,2.05855,473899998.0
2007-11-14 19:30:00,2.0586,2.0588,2.05855,2.05865,739200000.0
2007-11-14 19:31:00,2.0587,2.0587,2.0585,2.0585,657900002.0
2007-11-14 19:32:00,2.0585,2.0585,2.0582,2.0582,283700000.0
2007-11-14 19:33:00,2.0582,2.0583,2.05815,2.0582,371699999.0
2007-11-14 19:34:00,2.0582,2.0582,2.0579,2.058,365000000.0
2007-11-14 19:35:00,2.058,2.05815,2.0578,2.05785,776899993.0
2007-11-14 19:36:00,2.05785,2.0579,2.0574,2.05745,1133300000.0
2007-11-14 19:37:00,2.0575,2.0576,2.05725,2.05725,671700001.0
2007-11-14 19:38:00,2.05725,2.0573,2.0566,2.05685,1185799999.0
2007-11-14 19:39:00,2.05685,2.0574,2.05675,2.0573,608700004.0
2007-11-14 19:40:00,2.0573,2.058,2.0573,2.0579,545000000.0
2007-11-14 19:41:00,2.0579,2.058,2.0573,2.0573,1097600003.0
2007-11-14 19:42:00,2.0573,2.0575,2.05725,2.0575,664399998.0
2007-11-14 19:43:00,2.0575,2.0582,2.0575,2.0581,210300000.0
2007-11-14 19:44:00,2.0581,2.0581,2.0579,2.05805,166200000.0
2007-11-14 19:45:00,2.058,2.05805,2.058,2.058,65000000.0
2007-11-14 19:46:00,2.058,2.05805,2.0578,2.0578,389700000.0
2007-11-14 19:47:00,2.0578,2.05805,2.0578,2.058,234900000.0
2007-11-14 19:48:00,2.058,2.05805,2.05795,2.058,489900000.0
2007-11-14 19:49:00,2.058,2.0582,2.05795,2.0582,613500000.0
2007-11-14 19:50:00,2.05815,2.0584,2.0578,2.0579,640400000.0
2007-11-14 19:51:00,2.0579,2.0579,2.05785,2.05785,252400000.0
2007-11-14 19:52:00,2.05785,2.05795,2.05775,2.05775,152300000.0
2007-11-14 19:53:00,2.05775,2.0579,2.0576,2.0578,583000000.0
2007-11-14 19:54:00,2.0577,2.05785,2.0576,2.05775,581699997.0
2007-11-14 19:55:00,2.0577,2.05775,2.0576,2.05765,362800000.0
2007-11-14 19:56:00,2.05765,2.05785,2.05765,2.05775,327900000.0
2007-11-14 19:57:00,2.05775,2.05785,2.0576,2.0578,235999999.0
2007-11-14 19:58:00,2.05785,2.05785,2.05755,2.0576,335399999.0
2007-11-14 19:59:00,2.05765,2.0577,2.05755,2.05755,227900000.0
2007-11-14 20:00:00,2.0576,2.05785,2.05755,2.0578,263399995.0
2007-11-14 20:01:00,2.0577,2.0578,2.0576,2.0577,466400000.0
2007-11-14 20:02:00,2.0577,2.0579,2.05765,2.05785,379900000.0
2007-11-14 20:03:00,2.05785,2.0579,2.05785,2.0579,158800000.0
2007-11-14 20:04:00,2.0579,2.0579,2.05775,2.05775,201100000.0
2007-11-14 20:05:00,2.0578,2.0578,2.05765,2.0578,557500005.0
2007-11-14 20:06:00,2.0578,2.0579,2.0577,2.05785,241700000.0
2007-11-14 20:07:00,2.05785,2.0581,2.0578,2.0581,444700000.0
2007-11-14 20:08:00,2.0581,2.0581,2.0578,2.0579,226500000.0
2007-11-14 20:09:00,2.0579,2.0579,2.0577,2.0577,198200000.0
2007-11-14 20:10:00,2.0577,2.0578,2.05755,2.0577,229300000.0
2007-11-14 20:11:00,2.0577,2.0577,2.0575,2.0576,132000000.0
2007-11-14 20:12:00,2.0576,2.0576,2.05705,2.0571,352000000.0
2007-11-14 20:13:00,2.0571,2.0573,2.0566,2.05665,453300000.0
2007-11-14 20:14:00,2.05665,2.0567,2.05645,2.0565,279600000.0
2007-11-14 20:15:00,2.0565,2.05655,2.05635,2.0565,359000000.0
2007-11-14 20:16:00,2.0565,2.0567,2.05635,2.0567,342800000.0
2007-11-14 20:17:00,2.0567,2.05675,2.05625,2.0563,671399999.0
2007-11-14 20:18:00,2.0563,2.05645,2.0563,2.05645,482599990.0
2007-11-14 20:19:00,2.05645,2.05645,2.0562,2.0562,520800000.0
2007-11-14 20:20:00,2.0562,2.0563,2.05595,2.056,521000000.0
2007-11-14 20:21:00,2.056,2.05605,2.05595,2.05605,265700000.0
2007-11-14 20:22:00,2.05605,2.05635,2.056,2.05635,170100000.0
2007-11-14 20:23:00,2.05635,2.05635,2.056,2.0561,395700000.0
2007-11-14 20:24:00,2.0561,2.0562,2.05595,2.05605,301800000.0
2007-11-14 20:25:00,2.05605,2.05615,2.05595,2.05605,254000000.0
2007-11-14 20:26:00,2.05605,2.05605,2.0559,2.056,201399999.0
2007-11-14 20:27:00,2.056,2.056,2.05565,2.0558,738199998.0
2007-11-14 20:28:00,2.0558,2.0558,2.05545,2.0558,337199998.0
2007-11-14 20:29:00,2.0558,2.0559,2.05575,2.05575,244500000.0
2007-11-14 20:30:00,2.05575,2.0559,2.05565,2.0557,508500002.0
2007-11-14 20:31:00,2.0557,2.0559,2.0555,2.0555,493100001.0
2007-11-14 20:32:00,2.0555,2.0555,2.05535,2.05545,294400000.0
2007-11-14 20:33:00,2.05545,2.05545,2.05525,2.05545,263318000.0
2007-11-14 20:34:00,2.05545,2.05545,2.0552,2.0553,218300000.0
2007-11-14 20:35:00,2.0553,2.0555,2.0553,2.0554,192600000.0
2007-11-14 20:36:00,2.0554,2.05545,2.0552,2.0553,377900000.0
2007-11-14 20:37:00,2.0553,2.0553,2.05505,2.0551,388500000.0
2007-11-14 20:38:00,2.0551,2.0552,2.055,2.05505,1489799993.0
2007-11-14 20:39:00,2.05505,2.05515,2.05505,2.05515,551500000.0
2007-11-14 20:40:00,2.05515,2.05515,2.05505,2.05505,243999999.0
2007-11-14 20:41:00,2.05505,2.0554,2.05505,2.0554,453900000.0
2007-11-14 20:42:00,2.0554,2.0554,2.0553,2.05535,256500000.0
2007-11-14 20:43:00,2.05535,2.0555,2.05525,2.05525,394100000.0
2007-11-14 20:44:00,2.0552,2.0552,2.05505,2.05515,553199999.0
2007-11-14 20:45:00,2.0552,2.0553,2.05505,2.0553,198300000.0
2007-11-14 20:46:00,2.0553,2.0553,2.05505,2.05515,551500001.0
2007-11-14 20:47:00,2.0551,2.05525,2.0551,2.0552,344699996.0
2007-11-14 20:48:00,2.0552,2.0554,2.0552,2.0553,202700000.0
2007-11-14 20:49:00,2.0553,2.05535,2.05525,2.05535,51900000.0
2007-11-14 20:50:00,2.05525,2.05545,2.05525,2.05535,254000000.0
2007-11-14 20:51:00,2.05535,2.05535,2.0553,2.0553,133600000.0
2007-11-14 20:52:00,2.0553,2.0554,2.0552,2.0553,224899999.0
2007-11-14 20:53:00,2.0553,2.0554,2.0552,2.0554,183099999.0
2007-11-14 20:54:00,2.0554,2.0554,2.05525,2.0554,294900000.0
2007-11-14 20:55:00,2.0554,2.0554,2.0552,2.0553,296200002.0
2007-11-14 20:56:00,2.0553,2.0553,2.0552,2.05525,80700000.0
2007-11-14 20:57:00,2.05525,2.05525,2.0551,2.05525,514199999.0
2007-11-14 20:58:00,2.05525,2.05525,2.05495,2.05495,198700001.0
2007-11-14 20:59:00,2.05495,2.055,2.05495,2.055,242100000.0
2007-11-14 21:00:00,2.055,2.05505,2.05485,2.05495,251200000.0
2007-11-14 21:01:00,2.05495,2.055,2.05485,2.055,178500000.0
2007-11-14 21:02:00,2.055,2.05535,2.05495,2.05515,767199997.0
2007-11-14 21:03:00,2.05515,2.0552,2.055,2.05505,199200000.0
2007-11-14 21:04:00,2.05505,2.05515,2.05505,2.05515,276600000.0
2007-11-14 21:05:00,2.05515,2.0552,2.0551,2.0552,209000001.0
2007-11-14 21:06:00,2.0552,2.0552,2.055,2.0551,181800000.0
2007-11-14 21:07:00,2.0552,2.0552,2.05505,2.05505,269300000.0
2007-11-14 21:08:00,2.055,2.05515,2.055,2.05515,122200000.0
2007-11-14 21:09:00,2.0551,2.05515,2.05505,2.0551,132200000.0
2007-11-14 21:10:00,2.05505,2.0551,2.055,2.055,156499998.0
2007-11-14 21:11:00,2.055,2.0551,2.0549,2.05505,504700001.0
2007-11-14 21:12:00,2.05505,2.05515,2.055,2.05515,127900000.0
2007-11-14 21:13:00,2.0551,2.0553,2.055,2.0551,606599994.0
2007-11-14 21:14:00,2.0551,2.0551,2.05495,2.05495,466600000.0
2007-11-14 21:15:00,2.05495,2.055,2.0549,2.0549,189900000.0
2007-11-14 21:16:00,2.0549,2.0551,2.05485,2.05505,287800000.0
2007-11-14 21:17:00,2.05515,2.0552,2.05505,2.05505,239750000.0
2007-11-14 21:18:00,2.0551,2.0554,2.05505,2.0553,264100000.0
2007-11-14 21:19:00,2.0553,2.0556,2.0553,2.0556,247900000.0
2007-11-14 21:20:00,2.0556,2.05575,2.0552,2.0554,441549999.0
2007-11-14 21:21:00,2.0554,2.056,2.0554,2.05595,468750000.0
2007-11-14 21:22:00,2.05595,2.0566,2.05595,2.05645,849100002.0
2007-11-14 21:23:00,2.05645,2.0566,2.0563,2.0563,563800000.0
2007-11-14 21:24:00,2.0563,2.0563,2.05605,2.0562,380200000.0
2007-11-14 21:25:00,2.0562,2.05645,2.05615,2.0564,539099997.0
2007-11-14 21:26:00,2.0564,2.05665,2.05635,2.05645,1057560013.0
2007-11-14 21:27:00,2.05645,2.0566,2.0564,2.05645,233100000.0
2007-11-14 21:28:00,2.0565,2.0567,2.0564,2.05655,418799999.0
2007-11-14 21:29:00,2.05655,2.05655,2.0564,2.0565,395800003.0
2007-11-14 21:30:00,2.0565,2.0565,2.0564,2.0565,154300000.0
2007-11-14 21:31:00,2.0565,2.0565,2.0564,2.0564,92100000.0
2007-11-14 21:32:00,2.0564,2.0564,2.0563,2.0563,272400000.0
2007-11-14 21:33:00,2.0563,2.0563,2.0562,2.0562,115200000.0
2007-11-14 21:34:00,2.0562,2.0562,2.05605,2.05605,445299999.0
2007-11-14 21:35:00,2.05605,2.0562,2.0556,2.05565,423525000.0
2007-11-14 21:36:00,2.05565,2.0557,2.05535,2.0555,1113100002.0
2007-11-14 21:37:00,2.0556,2.0556,2.0554,2.05545,275800000.0
2007-11-14 21:38:00,2.05545,2.05555,2.0554,2.0554,303600000.0
2007-11-14 21:39:00,2.0554,2.0556,2.0553,2.05555,316500002.0
2007-11-14 21:40:00,2.0556,2.05605,2.0556,2.0557,420499997.0
2007-11-14 21:41:00,2.0558,2.0558,2.0555,2.0556,836599992.0
2007-11-14 21:42:00,2.0555,2.05575,2.0555,2.0557,1224899986.0
2007-11-14 21:43:00,2.0557,2.0558,2.0557,2.0557,222000000.0
2007-11-14 21:44:00,2.0557,2.05575,2.0555,2.0556,572899997.0
2007-11-14 21:45:00,2.0557,2.0558,2.05545,2.0558,561600001.0
2007-11-14 21:46:00,2.0558,2.0558,2.0557,2.0557,136400000.0
2007-11-14 21:47:00,2.0557,2.05585,2.0557,2.05585,231400001.0
2007-11-14 21:48:00,2.0559,2.056,2.05585,2.05595,242100000.0
2007-11-14 21:49:00,2.05595,2.056,2.0559,2.05595,215100000.0
2007-11-14 21:50:00,2.05595,2.05595,2.05585,2.0559,707600005.0
2007-11-14 21:51:00,2.0559,2.0561,2.0559,2.05595,363700001.0
2007-11-14 21:52:00,2.05595,2.056,2.0559,2.05595,763500000.0
2007-11-14 21:53:00,2.05595,2.0565,2.0559,2.0562,664400002.0
2007-11-14 21:54:00,2.0562,2.0563,2.056,2.0562,517099999.0
2007-11-14 21:55:00,2.0562,2.0564,2.05615,2.0563,343800000.0
2007-11-14 21:56:00,2.0563,2.0566,2.0562,2.05625,743850005.0
2007-11-14 21:57:00,2.0562,2.0565,2.05605,2.05605,990799997.0
2007-11-14 21:58:00,2.0561,2.0563,2.0561,2.05615,400100002.0
2007-11-14 21:59:00,2.05615,2.05625,2.05595,2.0561,1169100002.0
2007-11-14 22:00:00,2.056,2.0562,2.05585,2.0561,408799999.0
2007-11-14 22:01:00,2.0561,2.0561,2.056,2.056,212300000.0
2007-11-14 22:02:00,2.056,2.05605,2.0557,2.056,928299999.0
2007-11-14 22:03:00,2.056,2.05625,2.056,2.05605,323000000.0
2007-11-14 22:04:00,2.05605,2.0561,2.0557,2.0559,438100001.0
2007-11-14 22:05:00,2.0558,2.0558,2.05545,2.05545,547100000.0
2007-11-14 22:06:00,2.05545,2.05545,2.0549,2.0552,965699998.0
2007-11-14 22:07:00,2.05515,2.0553,2.0551,2.0551,244100001.0
2007-11-14 22:08:00,2.0552,2.0552,2.0551,2.05515,188399994.0
2007-11-14 22:09:00,2.0552,2.0552,2.055,2.055,586099996.0
2007-11-14 22:10:00,2.055,2.0552,2.055,2.055,98300000.0
2007-11-14 22:11:00,2.055,2.0551,2.0549,2.0551,94950000.0
2007-11-14 22:12:00,2.0551,2.0551,2.0542,2.05435,503649997.0
2007-11-14 22:13:00,2.0543,2.0547,2.05425,2.0547,460300001.0
2007-11-14 22:14:00,2.0547,2.05475,2.05435,2.05445,619399999.0
2007-11-14 22:15:00,2.05445,2.0546,2.05435,2.0546,169800000.0
2007-11-14 22:16:00,2.0546,2.0546,2.05435,2.0544,108600000.0
2007-11-14 22:17:00,2.0544,2.0546,2.0543,2.0545,209000000.0
2007-11-14 22:18:00,2.0545,2.0545,2.05435,2.0544,72800000.0
2007-11-14 22:19:00,2.05435,2.0545,2.05435,2.0544,138600000.0
2007-11-14 22:20:00,2.0544,2.0548,2.0543,2.05475,432662499.0
2007-11-14 22:21:00,2.0547,2.0547,2.0545,2.0546,382100007.0
2007-11-14 22:22:00,2.0545,2.0546,2.0544,2.05445,283800003.0
2007-11-14 22:23:00,2.0544,2.05465,2.0544,2.05465,217900000.0
2007-11-14 22:24:00,2.05465,2.0556,2.05465,2.05555,522500002.0
2007-11-14 22:25:00,2.0555,2.0558,2.05545,2.0556,564200001.0
2007-11-14 22:26:00,2.0556,2.056,2.0556,2.0559,117200000.0
2007-11-14 22:27:00,2.056,2.0562,2.05585,2.0562,247100000.0
2007-11-14 22:28:00,2.0562,2.0565,2.0559,2.05645,461999999.0
2007-11-14 22:29:00,2.0565,2.05655,2.05585,2.0563,614700001.0
2007-11-14 22:30:00,2.05635,2.05635,2.05605,2.0562,734199999.0
2007-11-14 22:31:00,2.0562,2.0563,2.0559,2.0561,1155599992.0
2007-11-14 22:32:00,2.056,2.0561,2.0558,2.0559,1293099985.0
2007-11-14 22:33:00,2.0559,2.0561,2.0559,2.0561,180200003.0
2007-11-14 22:34:00,2.0561,2.0561,2.0558,2.0561,489399998.0
2007-11-14 22:35:00,2.0561,2.0561,2.0556,2.05565,262099998.0
2007-11-14 22:36:00,2.05565,2.05565,2.0546,2.05485,287600000.0
2007-11-14 22:37:00,2.0548,2.05505,2.0543,2.0545,1142799998.0
2007-11-14 22:38:00,2.0546,2.0547,2.0542,2.0543,153600000.0
2007-11-14 22:39:00,2.05425,2.05455,2.05425,2.05435,437700004.0
2007-11-14 22:40:00,2.0543,2.0544,2.05405,2.0542,695500001.0
2007-11-14 22:41:00,2.05425,2.05425,2.05395,2.0541,243200000.0
2007-11-14 22:42:00,2.0541,2.0544,2.05395,2.0544,222699999.0
2007-11-14 22:43:00,2.0544,2.0544,2.054,2.0542,321699996.0
2007-11-14 22:44:00,2.05415,2.0543,2.05405,2.0542,331400001.0
2007-11-14 22:45:00,2.0542,2.0542,2.05405,2.05405,178000000.0
2007-11-14 22:46:00,2.0541,2.0541,2.0538,2.054,206399998.0
2007-11-14 22:47:00,2.05405,2.05405,2.0537,2.0538,314400000.0
2007-11-14 22:48:00,2.0538,2.0538,2.0536,2.05375,184300000.0
2007-11-14 22:49:00,2.05375,2.0538,2.05365,2.0537,604100005.0
2007-11-14 22:50:00,2.0537,2.0537,2.05305,2.0534,264900000.0
2007-11-14 22:51:00,2.0534,2.0534,2.0528,2.0529,426100000.0
2007-11-14 22:52:00,2.0529,2.053,2.0524,2.0525,561600000.0
2007-11-14 22:53:00,2.0525,2.0525,2.0521,2.05225,304000000.0
2007-11-14 22:54:00,2.0523,2.0524,2.05185,2.0521,210400000.0
2007-11-14 22:55:00,2.0521,2.0522,2.0519,2.05215,213100000.0
2007-11-14 22:56:00,2.05215,2.05265,2.052,2.0526,1160200005.0
2007-11-14 22:57:00,2.0526,2.0527,2.0521,2.05215,514099999.0
2007-11-14 22:58:00,2.0522,2.05245,2.0521,2.05235,168300000.0
2007-11-14 22:59:00,2.05235,2.0527,2.0523,2.0525,293200000.0
2007-11-14 23:00:00,2.0525,2.0529,2.0525,2.05255,212500000.0
2007-11-14 23:01:00,2.0526,2.0527,2.0522,2.05225,491199999.0
2007-11-14 23:02:00,2.05225,2.05265,2.0522,2.05265,227700001.0
2007-11-14 23:03:00,2.05265,2.0527,2.0522,2.05245,364100003.0
2007-11-14 23:04:00,2.0526,2.0528,2.0525,2.0528,210299999.0
2007-11-14 23:05:00,2.0528,2.0531,2.0528,2.05305,179300000.0
2007-11-14 23:06:00,2.05305,2.0532,2.0529,2.0529,205100000.0
2007-11-14 23:07:00,2.0529,2.0531,2.0528,2.0529,93500000.0
2007-11-14 23:08:00,2.0529,2.053,2.0528,2.0529,195600002.0
2007-11-14 23:09:00,2.0529,2.0533,2.0529,2.0531,141500000.0
2007-11-14 23:10:00,2.053,2.0533,2.053,2.0533,171500000.0
2007-11-14 23:11:00,2.0533,2.0535,2.0531,2.0531,272800001.0
2007-11-14 23:12:00,2.0531,2.0532,2.0525,2.0525,506200000.0
2007-11-14 23:13:00,2.0525,2.0526,2.0521,2.0523,489500000.0
2007-11-14 23:14:00,2.0523,2.05275,2.0522,2.05275,366400003.0
2007-11-14 23:15:00,2.05275,2.0528,2.0527,2.0527,418200000.0
2007-11-14 23:16:00,2.05275,2.053,2.0526,2.0527,752599980.0
2007-11-14 23:17:00,2.0527,2.05275,2.0526,2.0527,495500000.0
2007-11-14 23:18:00,2.0527,2.0531,2.0527,2.05285,762700005.0
2007-11-14 23:19:00,2.05285,2.0531,2.0527,2.0527,456099999.0
2007-11-14 23:20:00,2.0528,2.0531,2.0527,2.0531,680899991.0
2007-11-14 23:21:00,2.0531,2.0531,2.0528,2.053,270400001.0
2007-11-14 23:22:00,2.053,2.0532,2.0528,2.0532,301700002.0
2007-11-14 23:23:00,2.0532,2.0536,2.0532,2.0535,151299999.0
2007-11-14 23:24:00,2.0535,2.0542,2.0535,2.0542,57700000.0
2007-11-14 23:25:00,2.0542,2.0542,2.0535,2.0535,347000000.0
2007-11-14 23:26:00,2.0535,2.054,2.05345,2.05385,388700001.0
2007-11-14 23:27:00,2.05385,2.0541,2.05375,2.0539,432400000.0
2007-11-14 23:28:00,2.0539,2.0539,2.0532,2.0533,223699999.0
2007-11-14 23:29:00,2.0533,2.0534,2.0532,2.0532,176000000.0
2007-11-14 23:30:00,2.0533,2.05335,2.05315,2.0533,255900002.0
2007-11-14 23:31:00,2.0533,2.0534,2.0532,2.0533,62500000.0
2007-11-14 23:32:00,2.0533,2.05355,2.05315,2.05355,92800000.0
2007-11-14 23:33:00,2.05315,2.05355,2.05315,2.0535,260000000.0
2007-11-14 23:34:00,2.0535,2.0537,2.0534,2.05355,446000000.0
2007-11-14 23:35:00,2.0535,2.0535,2.05315,2.0532,125199999.0
2007-11-14 23:36:00,2.0532,2.0533,2.0532,2.0532,338399994.0
2007-11-14 23:37:00,2.0531,2.0533,2.0531,2.0532,224200001.0
2007-11-14 23:38:00,2.0531,2.0533,2.0525,2.0525,676799999.0
2007-11-14 23:39:00,2.0525,2.0528,2.0523,2.0525,324899995.0
2007-11-14 23:40:00,2.0525,2.0525,2.05165,2.05165,248599999.0
2007-11-14 23:41:00,2.05165,2.05165,2.051,2.0511,882000016.0
2007-11-14 23:42:00,2.0511,2.0511,2.0509,2.051,328699998.0
2007-11-14 23:43:00,2.051,2.0511,2.0508,2.051,172400000.0
2007-11-14 23:44:00,2.051,2.051,2.0508,2.0508,131000000.0
2007-11-14 23:45:00,2.0508,2.0509,2.0507,2.0508,297500000.0
2007-11-14 23:46:00,2.0508,2.051,2.0504,2.051,472500002.0
2007-11-14 23:47:00,2.051,2.051,2.0506,2.0509,501600000.0
2007-11-14 23:48:00,2.0509,2.0509,2.0506,2.0506,356400000.0
2007-11-14 23:49:00,2.05055,2.0507,2.0505,2.0507,251200000.0
2007-11-14 23:50:00,2.0506,2.0507,2.0504,2.0507,214899996.0
2007-11-14 23:51:00,2.0507,2.05105,2.0505,2.05105,224800001.0
2007-11-14 23:52:00,2.051,2.0514,2.05095,2.05125,634699999.0
2007-11-14 23:53:00,2.05125,2.0517,2.05125,2.0517,137600000.0
2007-11-14 23:54:00,2.0517,2.0518,2.05165,2.05165,47100000.0
2007-11-14 23:55:00,2.05165,2.0518,2.0516,2.0518,79400000.0
2007-11-14 23:56:00,2.0518,2.0519,2.0518,2.05185,52000000.0
2007-11-14 23:57:00,2.05185,2.05195,2.0518,2.05195,88000000.0
2007-11-14 23:58:00,2.05185,2.0522,2.0518,2.0522,427300001.0
2007-11-14 23:59:00,2.0522,2.0525,2.0521,2.0521,171400000.0
2007-11-15 00:00:00,2.0521,2.05225,2.05185,2.05195,339800000.0
2007-11-15 00:01:00,2.05195,2.05195,2.0512,2.0515,399300000.0
2007-11-15 00:02:00,2.0515,2.0518,2.051,2.051,248500000.0
2007-11-15 00:03:00,2.051,2.0512,2.051,2.0511,459000000.0
2007-11-15 00:04:00,2.051,2.0514,2.051,2.0511,465700000.0
2007-11-15 00:05:00,2.0511,2.0512,2.0511,2.0512,261300000.0
2007-11-15 00:06:00,2.0512,2.0514,2.051,2.0512,425499998.0
2007-11-15 00:07:00,2.0512,2.0512,2.0505,2.051,471099999.0
2007-11-15 00:08:00,2.0509,2.051,2.0507,2.0509,240600000.0
2007-11-15 00:09:00,2.0509,2.0515,2.0509,2.051,738999988.0
2007-11-15 00:10:00,2.051,2.0514,2.051,2.0512,563099996.0
2007-11-15 00:11:00,2.0512,2.0512,2.051,2.051,369900000.0
2007-11-15 00:12:00,2.051,2.0512,2.051,2.0512,407199996.0
2007-11-15 00:13:00,2.0512,2.0512,2.0512,2.0512,4800000.0
2007-11-15 00:14:00,2.0512,2.0512,2.051,2.0512,22000000.0
2007-11-15 00:15:00,2.0512,2.0512,2.0506,2.0506,139400006.0
2007-11-15 00:16:00,2.0506,2.0507,2.0506,2.0506,266600005.0
2007-11-15 00:17:00,2.0507,2.051,2.0507,2.051,88400000.0
2007-11-15 00:18:00,2.051,2.0511,2.0507,2.0507,482800000.0
2007-11-15 00:19:00,2.0507,2.051,2.0506,2.0509,489100011.0
2007-11-15 00:20:00,2.0509,2.0509,2.0506,2.0507,212000000.0
2007-11-15 00:21:00,2.0506,2.051,2.0506,2.0509,238700000.0
2007-11-15 00:22:00,2.05095,2.051,2.05075,2.05075,183100000.0
2007-11-15 00:23:00,2.0508,2.0508,2.05055,2.0506,284700000.0
2007-11-15 00:24:00,2.05065,2.0508,2.0506,2.0507,266099997.0
2007-11-15 00:25:00,2.0507,2.0508,2.0506,2.0506,213599996.0
2007-11-15 00:26:00,2.0506,2.05065,2.0506,2.0506,225300000.0
2007-11-15 00:27:00,2.0506,2.0506,2.05055,2.05055,43300000.0
2007-11-15 00:28:00,2.05055,2.05065,2.05045,2.05065,73600000.0
2007-11-15 00:29:00,2.0506,2.0511,2.05055,2.05075,437399999.0
2007-11-15 00:30:00,2.05075,2.0512,2.05075,2.0512,185200000.0
2007-11-15 00:31:00,2.0512,2.0512,2.0508,2.051,215800000.0
2007-11-15 00:32:00,2.0509,2.05115,2.0509,2.051,151000000.0
2007-11-15 00:33:00,2.051,2.051,2.0507,2.0508,107900000.0
2007-11-15 00:34:00,2.0508,2.0513,2.0508,2.0512,107200000.0
2007-11-15 00:35:00,2.0512,2.0513,2.05095,2.05115,92800000.0
2007-11-15 00:36:00,2.05115,2.0512,2.05095,2.0512,81300000.0
2007-11-15 00:37:00,2.0512,2.05195,2.05095,2.05135,108000000.0
2007-11-15 00:38:00,2.0512,2.05195,2.0511,2.05155,215900000.0
2007-11-15 00:39:00,2.05155,2.052,2.05125,2.05165,91100000.0
2007-11-15 00:40:00,2.05165,2.05165,2.0515,2.0515,112700000.0
2007-11-15 00:41:00,2.0515,2.0521,2.0515,2.0515,295300000.0
2007-11-15 00:42:00,2.0515,2.0515,2.0515,2.0515,167200000.0
2007-11-15 00:43:00,2.0515,2.0515,2.0512,2.0513,136100000.0
2007-11-15 00:44:00,2.0513,2.0513,2.051,2.05105,356100000.0
2007-11-15 00:45:00,2.051,2.0511,2.05085,2.05085,114200000.0
2007-11-15 00:46:00,2.051,2.0512,2.05085,2.05085,64900000.0
2007-11-15 00:47:00,2.05095,2.0513,2.05095,2.0513,51500000.0
2007-11-15 00:48:00,2.0513,2.0515,2.0513,2.0515,46200000.0
2007-11-15 00:49:00,2.0515,2.0515,2.05125,2.05135,21600000.0
2007-11-15 00:50:00,2.05135,2.0515,2.05135,2.0515,152000000.0
2007-11-15 00:51:00,2.0515,2.0516,2.0515,2.0515,155200000.0
2007-11-15 00:52:00,2.0515,2.0515,2.0515,2.0515,70800000.0
2007-11-15 00:53:00,2.0515,2.0516,2.0511,2.05115,239700003.0
2007-11-15 00:54:00,2.0512,2.0512,2.0509,2.0512,70000000.0
2007-11-15 00:55:00,2.0512,2.0514,2.0511,2.0514,174000000.0
2007-11-15 00:56:00,2.0514,2.0514,2.05115,2.0512,132900000.0
2007-11-15 00:57:00,2.0512,2.0512,2.0507,2.05075,517350003.0
2007-11-15 00:58:00,2.0508,2.051,2.0508,2.051,144200000.0
2007-11-15 00:59:00,2.051,2.051,2.0507,2.0508,97800000.0
2007-11-15 01:00:00,2.0508,2.0508,2.0508,2.0508,52600000.0
2007-11-15 01:01:00,2.0509,2.0509,2.0507,2.0508,78200000.0
2007-11-15 01:02:00,2.0508,2.0509,2.0507,2.0508,189200000.0
2007-11-15 01:03:00,2.0508,2.0509,2.0508,2.0509,126400000.0
2007-11-15 01:04:00,2.0509,2.0511,2.0509,2.05095,95600002.0
2007-11-15 01:05:00,2.05095,2.0514,2.05095,2.051,456700007.0
2007-11-15 01:06:00,2.051,2.05125,2.051,2.05125,312900001.0
2007-11-15 01:07:00,2.05125,2.05125,2.05105,2.05105,40000000.0
2007-11-15 01:08:00,2.0513,2.0513,2.0512,2.0512,70600000.0
2007-11-15 01:09:00,2.0512,2.0513,2.0512,2.0513,120400001.0
2007-11-15 01:10:00,2.0513,2.0513,2.0513,2.0513,15400000.0
2007-11-15 01:11:00,2.0513,2.0513,2.05095,2.0513,19700000.0
2007-11-15 01:12:00,2.0513,2.0513,2.0511,2.0513,218649995.0
2007-11-15 01:13:00,2.0513,2.0513,2.0511,2.0513,49750000.0
2007-11-15 01:14:00,2.05135,2.0518,2.0513,2.0518,443012505.0
2007-11-15 01:15:00,2.0518,2.05205,2.0518,2.0519,512800003.0
2007-11-15 01:16:00,2.052,2.052,2.0514,2.05195,421200000.0
2007-11-15 01:17:00,2.05195,2.05205,2.05175,2.0519,263100001.0
2007-11-15 01:18:00,2.05195,2.05205,2.05175,2.052,136700001.0
2007-11-15 01:19:00,2.052,2.0522,2.05195,2.052,30700000.0
2007-11-15 01:20:00,2.05205,2.05205,2.0517,2.052,124699998.0
2007-11-15 01:21:00,2.052,2.05205,2.05185,2.05205,114300000.0
2007-11-15 01:22:00,2.05205,2.0521,2.05195,2.052,266799998.0
2007-11-15 01:23:00,2.05205,2.0524,2.052,2.0524,239700000.0
2007-11-15 01:24:00,2.0524,2.0524,2.0518,2.052,169500000.0
2007-11-15 01:25:00,2.0523,2.0526,2.0523,2.0525,176400000.0
2007-11-15 01:26:00,2.0525,2.0526,2.0524,2.0525,116800000.0
2007-11-15 01:27:00,2.0525,2.0525,2.0524,2.05245,46300000.0
2007-11-15 01:28:00,2.05235,2.0527,2.05235,2.0526,75750000.0
2007-11-15 01:29:00,2.0526,2.0526,2.05235,2.05235,15600000.0
2007-11-15 01:30:00,2.0523,2.0526,2.0523,2.0525,127100000.0
2007-11-15 01:31:00,2.0525,2.0532,2.05245,2.0532,255400000.0
2007-11-15 01:32:00,2.0532,2.05375,2.0531,2.05375,274200000.0
2007-11-15 01:33:00,2.05375,2.0538,2.0532,2.05345,445600004.0
2007-11-15 01:34:00,2.0535,2.0537,2.0534,2.0535,302700000.0
2007-11-15 01:35:00,2.05355,2.0537,2.0535,2.05365,251900000.0
2007-11-15 01:36:00,2.05365,2.0537,2.0536,2.0536,160400000.0
2007-11-15 01:37:00,2.0536,2.0536,2.0533,2.05345,143800000.0
2007-11-15 01:38:00,2.05355,2.05355,2.05335,2.05345,129300000.0
2007-11-15 01:39:00,2.05345,2.05345,2.0533,2.0534,53400000.0
2007-11-15 01:40:00,2.0535,2.05355,2.0535,2.0535,484300000.0
2007-11-15 01:41:00,2.0535,2.0535,2.0531,2.0533,422700000.0
2007-11-15 01:42:00,2.0533,2.0533,2.05315,2.05315,146400000.0
2007-11-15 01:43:00,2.05315,2.0532,2.05295,2.053,216800000.0
2007-11-15 01:44:00,2.053,2.053,2.0521,2.0525,646200001.0
2007-11-15 01:45:00,2.0525,2.05285,2.0525,2.0528,251100000.0
2007-11-15 01:46:00,2.0528,2.0528,2.0526,2.05265,140400000.0
2007-11-15 01:47:00,2.05265,2.05295,2.0526,2.0529,113000000.0
2007-11-15 01:48:00,2.0529,2.0529,2.0529,2.0529,7800000.0
2007-11-15 01:49:00,2.0529,2.0529,2.0529,2.0529,9900000.0
2007-11-15 01:50:00,2.05265,2.05265,2.05255,2.05255,18000000.0
2007-11-15 01:51:00,2.05255,2.0529,2.05255,2.0529,34200001.0
2007-11-15 01:52:00,2.0529,2.0529,2.05265,2.0529,22100000.0
2007-11-15 01:53:00,2.05265,2.0529,2.05265,2.0529,15200000.0
2007-11-15 01:54:00,2.0529,2.0529,2.0529,2.0529,13200000.0
2007-11-15 01:55:00,2.0529,2.0529,2.0527,2.0529,9000000.0
2007-11-15 01:56:00,2.0526,2.0529,2.05255,2.0527,35900000.0
2007-11-15 01:57:00,2.0527,2.0527,2.0525,2.0526,32500000.0
2007-11-15 01:58:00,2.0526,2.0526,2.0524,2.0526,153300000.0
2007-11-15 01:59:00,2.0526,2.0526,2.0524,2.0526,82600000.0
2007-11-15 02:00:00,2.0526,2.0527,2.0523,2.0525,260699998.0
2007-11-15 02:01:00,2.0525,2.0526,2.0525,2.05255,155099998.0
2007-11-15 02:02:00,2.05255,2.0526,2.0523,2.0524,130400000.0
2007-11-15 02:03:00,2.0524,2.0524,2.05215,2.05215,14800000.0
2007-11-15 02:04:00,2.0522,2.0522,2.0515,2.0516,206200000.0
2007-11-15 02:05:00,2.0516,2.0516,2.05145,2.05145,97800000.0
2007-11-15 02:06:00,2.05145,2.0516,2.05145,2.0515,18300000.0
2007-11-15 02:07:00,2.0515,2.0521,2.05135,2.052,250800001.0
2007-11-15 02:08:00,2.0521,2.0521,2.0519,2.0521,99500000.0
2007-11-15 02:09:00,2.0521,2.0521,2.05185,2.05185,67600000.0
2007-11-15 02:10:00,2.0519,2.0519,2.0518,2.05185,58100000.0
2007-11-15 02:11:00,2.05195,2.052,2.05175,2.0518,432699999.0
2007-11-15 02:12:00,2.0518,2.0519,2.05175,2.0519,337400005.0
2007-11-15 02:13:00,2.0519,2.05215,2.0518,2.0518,223800000.0
2007-11-15 02:14:00,2.0518,2.0524,2.0518,2.0522,639250001.0
2007-11-15 02:15:00,2.0522,2.0522,2.052,2.0521,198700000.0
2007-11-15 02:16:00,2.0521,2.0522,2.052,2.0522,142100000.0
2007-11-15 02:17:00,2.0522,2.0528,2.0521,2.0528,370300001.0
2007-11-15 02:18:00,2.0528,2.0529,2.05215,2.0528,417600000.0
2007-11-15 02:19:00,2.0528,2.053,2.0523,2.0529,174300000.0
2007-11-15 02:20:00,2.0529,2.0529,2.0526,2.0526,96200000.0
2007-11-15 02:21:00,2.0526,2.0526,2.0525,2.0526,20200000.0
2007-11-15 02:22:00,2.0526,2.0526,2.05215,2.0526,23300000.0
2007-11-15 02:23:00,2.0526,2.0526,2.05225,2.0526,6200000.0
2007-11-15 02:24:00,2.0526,2.0526,2.0525,2.0526,23200000.0
2007-11-15 02:25:00,2.0526,2.0526,2.0523,2.0523,20600000.0
2007-11-15 02:26:00,2.0523,2.0526,2.05225,2.0525,26200000.0
2007-11-15 02:27:00,2.0526,2.0526,2.0524,2.0526,34500000.0
2007-11-15 02:28:00,2.0526,2.0526,2.0524,2.0526,5025000.0
2007-11-15 02:29:00,2.0526,2.0526,2.05225,2.05225,8825000.0
2007-11-15 02:30:00,2.05225,2.0526,2.05205,2.0526,50200000.0
2007-11-15 02:31:00,2.0525,2.0526,2.0523,2.0526,75575000.0
2007-11-15 02:32:00,2.0526,2.0526,2.05245,2.05245,56500000.0
2007-11-15 02:33:00,2.05245,2.05265,2.05235,2.05235,243400006.0
2007-11-15 02:34:00,2.05235,2.05235,2.05225,2.0523,173600000.0
2007-11-15 02:35:00,2.052,2.05265,2.052,2.05265,315500003.0
2007-11-15 02:36:00,2.05265,2.0528,2.05265,2.0528,239300000.0
2007-11-15 02:37:00,2.0528,2.0532,2.05265,2.0531,514799999.0
2007-11-15 02:38:00,2.05315,2.0535,2.0528,2.0535,451800000.0
2007-11-15 02:39:00,2.05345,2.054,2.05345,2.05385,545500004.0
2007-11-15 02:40:00,2.05385,2.0541,2.05385,2.0539,280199998.0
2007-11-15 02:41:00,2.05395,2.0546,2.0539,2.054,626600002.0
2007-11-15 02:42:00,2.054,2.0544,2.05385,2.0541,351100000.0
2007-11-15 02:43:00,2.0541,2.0541,2.05385,2.0539,120600000.0
2007-11-15 02:44:00,2.0539,2.0539,2.0538,2.0539,127300000.0
2007-11-15 02:45:00,2.0539,2.0541,2.0539,2.054,376100008.0
2007-11-15 02:46:00,2.054,2.05425,2.05385,2.0539,248100000.0
2007-11-15 02:47:00,2.05385,2.0541,2.05385,2.0541,479500002.0
2007-11-15 02:48:00,2.0542,2.0542,2.054,2.054,140600000.0
2007-11-15 02:49:00,2.054,2.0541,2.0539,2.0541,76800000.0
2007-11-15 02:50:00,2.0541,2.0541,2.05395,2.05395,86400000.0
2007-11-15 02:51:00,2.05395,2.054,2.05385,2.05395,49600000.0
2007-11-15 02:52:00,2.054,2.0543,2.05385,2.05415,61000000.0
2007-11-15 02:53:00,2.05415,2.0543,2.0541,2.05415,230700000.0
2007-11-15 02:54:00,2.0541,2.0544,2.05405,2.0541,714800000.0
2007-11-15 02:55:00,2.0541,2.05415,2.054,2.05405,420600001.0
2007-11-15 02:56:00,2.05405,2.0541,2.05405,2.0541,45800000.0
2007-11-15 02:57:00,2.0541,2.0541,2.054,2.054,80300000.0
2007-11-15 02:58:00,2.05395,2.05405,2.05395,2.05395,238400000.0
2007-11-15 02:59:00,2.05395,2.05405,2.05395,2.05395,328200000.0
2007-11-15 03:00:00,2.054,2.054,2.05385,2.05385,294400001.0
2007-11-15 03:01:00,2.05385,2.0539,2.05365,2.0537,53300000.0
2007-11-15 03:02:00,2.05365,2.0537,2.05365,2.0537,75600000.0
2007-11-15 03:03:00,2.0537,2.0538,2.0536,2.0537,248000000.0
2007-11-15 03:04:00,2.0537,2.054,2.0537,2.054,298100000.0
2007-11-15 03:05:00,2.054,2.05405,2.0539,2.05405,165800000.0
2007-11-15 03:06:00,2.05405,2.05405,2.054,2.054,57300000.0
2007-11-15 03:07:00,2.054,2.05405,2.054,2.05405,377500015.0
2007-11-15 03:08:00,2.05405,2.0543,2.05405,2.0542,320500000.0
2007-11-15 03:09:00,2.0542,2.0545,2.0541,2.05425,248100000.0
2007-11-15 03:10:00,2.05425,2.05425,2.05405,2.0542,145199997.0
2007-11-15 03:11:00,2.0542,2.0546,2.0542,2.05435,350199986.0
2007-11-15 03:12:00,2.05435,2.0547,2.05425,2.0545,299400000.0
2007-11-15 03:13:00,2.0545,2.05515,2.0545,2.055,648300000.0
2007-11-15 03:14:00,2.055,2.055,2.0543,2.05465,543199999.0
2007-11-15 03:15:00,2.05465,2.0566,2.0546,2.0565,1069600004.0
2007-11-15 03:16:00,2.0565,2.0575,2.0565,2.0567,814650006.0
2007-11-15 03:17:00,2.05665,2.05725,2.05665,2.05725,583800003.0
2007-11-15 03:18:00,2.05725,2.0573,2.057,2.05705,368300000.0
2007-11-15 03:19:00,2.05705,2.0571,2.05655,2.057,281400000.0
2007-11-15 03:20:00,2.05695,2.0573,2.0568,2.05695,560650003.0
2007-11-15 03:21:00,2.0569,2.0573,2.05675,2.0573,291999999.0
2007-11-15 03:22:00,2.05725,2.058,2.05725,2.05795,350400000.0
2007-11-15 03:23:00,2.05795,2.058,2.05715,2.05715,300900001.0
2007-11-15 03:24:00,2.0572,2.0575,2.0571,2.05715,406900000.0
2007-11-15 03:25:00,2.0572,2.0573,2.057,2.0573,236599999.0
2007-11-15 03:26:00,2.0573,2.0578,2.0573,2.0578,277599999.0
2007-11-15 03:27:00,2.0578,2.0578,2.05725,2.05775,479900002.0
2007-11-15 03:28:00,2.0578,2.0582,2.05775,2.0582,119700000.0
2007-11-15 03:29:00,2.0582,2.0582,2.0576,2.0576,183900000.0
2007-11-15 03:30:00,2.0576,2.05765,2.05685,2.0569,384100000.0
2007-11-15 03:31:00,2.0569,2.0569,2.0563,2.0564,373200000.0
2007-11-15 03:32:00,2.0564,2.05665,2.0563,2.0565,198400000.0
2007-11-15 03:33:00,2.0565,2.0566,2.0564,2.0566,176100000.0
2007-11-15 03:34:00,2.05665,2.0572,2.05665,2.0572,328000000.0
2007-11-15 03:35:00,2.0572,2.0572,2.057,2.057,244700000.0
2007-11-15 03:36:00,2.057,2.057,2.05685,2.057,64000000.0
2007-11-15 03:37:00,2.057,2.057,2.05695,2.05695,63300000.0
2007-11-15 03:38:00,2.0571,2.0572,2.05705,2.05715,81600000.0
2007-11-15 03:39:00,2.05715,2.05715,2.0568,2.05685,136200000.0
2007-11-15 03:40:00,2.0568,2.0568,2.0565,2.05655,232600001.0
2007-11-15 03:41:00,2.05655,2.0566,2.05645,2.0566,157600000.0
2007-11-15 03:42:00,2.05655,2.0566,2.05645,2.0565,365200001.0
2007-11-15 03:43:00,2.0565,2.0565,2.0561,2.05625,358400002.0
2007-11-15 03:44:00,2.0564,2.0564,2.0563,2.0563,216500000.0
2007-11-15 03:45:00,2.0563,2.05635,2.05625,2.0563,310999992.0
2007-11-15 03:46:00,2.0563,2.0565,2.0563,2.0565,214000000.0
2007-11-15 03:47:00,2.0565,2.0565,2.0565,2.0565,357200000.0
2007-11-15 03:48:00,2.05645,2.05685,2.05645,2.0565,540299998.0
2007-11-15 03:49:00,2.0565,2.0565,2.05625,2.0565,323400000.0
2007-11-15 03:50:00,2.0565,2.05665,2.05645,2.05665,290200000.0
2007-11-15 03:51:00,2.05665,2.0568,2.05655,2.0568,88400000.0
2007-11-15 03:52:00,2.0568,2.0568,2.0563,2.0565,298200002.0
2007-11-15 03:53:00,2.0567,2.0567,2.05615,2.05615,184400000.0
2007-11-15 03:54:00,2.05615,2.0566,2.05615,2.0564,367700000.0
2007-11-15 03:55:00,2.0563,2.0565,2.0563,2.0565,101100000.0
2007-11-15 03:56:00,2.0565,2.0566,2.0563,2.0566,72500000.0
2007-11-15 03:57:00,2.0566,2.0569,2.0562,2.05625,292000004.0
2007-11-15 03:58:00,2.05625,2.0566,2.05625,2.0566,87400000.0
2007-11-15 03:59:00,2.05645,2.0565,2.05625,2.0563,412900000.0
2007-11-15 04:00:00,2.0563,2.0564,2.0563,2.05635,119400000.0
2007-11-15 04:01:00,2.05635,2.05635,2.0562,2.0562,223900000.0
2007-11-15 04:02:00,2.0562,2.0564,2.05615,2.0564,150800000.0
2007-11-15 04:03:00,2.0564,2.0564,2.05615,2.0562,56800000.0
2007-11-15 04:04:00,2.0562,2.0564,2.0559,2.056,304500000.0
2007-11-15 04:05:00,2.05605,2.0562,2.05605,2.0561,154000000.0
2007-11-15 04:06:00,2.0561,2.0561,2.056,2.056,45600000.0
2007-11-15 04:07:00,2.056,2.0562,2.056,2.0562,147300000.0
2007-11-15 04:08:00,2.0562,2.0562,2.0562,2.0562,50400000.0
2007-11-15 04:09:00,2.0562,2.0563,2.05605,2.0563,280300001.0
2007-11-15 04:10:00,2.0563,2.0567,2.0562,2.0562,208000000.0
2007-11-15 04:11:00,2.05605,2.0562,2.056,2.0561,227800000.0
2007-11-15 04:12:00,2.0561,2.05645,2.05595,2.05625,292300003.0
2007-11-15 04:13:00,2.05625,2.0563,2.0561,2.0562,320400005.0
2007-11-15 04:14:00,2.0562,2.05635,2.056,2.0563,401600002.0
2007-11-15 04:15:00,2.0563,2.05635,2.056,2.0562,375299994.0
2007-11-15 04:16:00,2.0563,2.0563,2.056,2.056,506000001.0
2007-11-15 04:17:00,2.056,2.0563,2.056,2.0561,260899999.0
2007-11-15 04:18:00,2.0561,2.0565,2.0559,2.0563,446099999.0
2007-11-15 04:19:00,2.0563,2.0566,2.0563,2.0565,359699997.0
2007-11-15 04:20:00,2.0565,2.0565,2.056,2.0564,84700000.0
2007-11-15 04:21:00,2.0564,2.0567,2.0564,2.0566,155200000.0
2007-11-15 04:22:00,2.05665,2.0568,2.05655,2.0567,145100000.0
2007-11-15 04:23:00,2.0568,2.0572,2.05655,2.0572,67400000.0
2007-11-15 04:24:00,2.0572,2.0572,2.05695,2.0571,84400000.0
2007-11-15 04:25:00,2.0571,2.0572,2.05665,2.0567,369000000.0
2007-11-15 04:26:00,2.0567,2.057,2.05665,2.05665,558000002.0
2007-11-15 04:27:00,2.0567,2.0568,2.05665,2.0568,173100000.0
2007-11-15 04:28:00,2.0568,2.057,2.0568,2.0568,335100001.0
2007-11-15 04:29:00,2.0568,2.057,2.05675,2.0568,188500001.0
2007-11-15 04:30:00,2.0568,2.0568,2.0567,2.0567,110600000.0
2007-11-15 04:31:00,2.0567,2.0567,2.0565,2.0566,166099999.0
2007-11-15 04:32:00,2.0566,2.0566,2.0561,2.0563,320000002.0
2007-11-15 04:33:00,2.0563,2.0564,2.0562,2.0564,167000003.0
2007-11-15 04:34:00,2.0564,2.0564,2.0562,2.0562,201199997.0
2007-11-15 04:35:00,2.0562,2.0563,2.05615,2.0563,52300000.0
2007-11-15 04:36:00,2.0562,2.0563,2.05605,2.0563,31600000.0
2007-11-15 04:37:00,2.0563,2.0563,2.05595,2.056,82600000.0
2007-11-15 04:38:00,2.056,2.0561,2.05585,2.056,278600000.0
2007-11-15 04:39:00,2.05595,2.056,2.0559,2.056,254800000.0
2007-11-15 04:40:00,2.056,2.05615,2.05595,2.0561,248500002.0
2007-11-15 04:41:00,2.0561,2.0562,2.05605,2.0562,129600000.0
2007-11-15 04:42:00,2.0562,2.0562,2.0561,2.0561,237200004.0
2007-11-15 04:43:00,2.0561,2.0561,2.05605,2.05605,178600000.0
2007-11-15 04:44:00,2.05605,2.0562,2.05605,2.0562,510200000.0
2007-11-15 04:45:00,2.0562,2.0562,2.05615,2.0562,118300000.0
2007-11-15 04:46:00,2.0562,2.05625,2.05615,2.0562,181400000.0
2007-11-15 04:47:00,2.05615,2.0564,2.05615,2.0563,490600006.0
2007-11-15 04:48:00,2.0564,2.0564,2.0563,2.0563,189200000.0
2007-11-15 04:49:00,2.0563,2.05635,2.05615,2.0562,171700000.0
2007-11-15 04:50:00,2.0562,2.0564,2.0561,2.0564,115400000.0
2007-11-15 04:51:00,2.05635,2.0565,2.0563,2.0565,258300000.0
2007-11-15 04:52:00,2.05645,2.0566,2.0564,2.05655,243300002.0
2007-11-15 04:53:00,2.05655,2.0568,2.05655,2.0568,199700000.0
2007-11-15 04:54:00,2.0568,2.057,2.0568,2.057,231200000.0
2007-11-15 04:55:00,2.057,2.0573,2.0569,2.0572,286900000.0
2007-11-15 04:56:00,2.0572,2.0579,2.0572,2.0575,435000000.0
2007-11-15 04:57:00,2.0575,2.05765,2.05735,2.05735,472200004.0
2007-11-15 04:58:00,2.0574,2.05745,2.05725,2.05745,52100000.0
2007-11-15 04:59:00,2.05745,2.0575,2.0574,2.0575,95600000.0
2007-11-15 05:00:00,2.0575,2.05755,2.0573,2.0573,374300003.0
2007-11-15 05:01:00,2.0573,2.0573,2.05685,2.0571,184300003.0
2007-11-15 05:02:00,2.05715,2.05715,2.05705,2.0571,142399997.0
2007-11-15 05:03:00,2.0571,2.0571,2.05705,2.05705,14400000.0
2007-11-15 05:04:00,2.05705,2.0572,2.05705,2.0572,54100000.0
2007-11-15 05:05:00,2.0572,2.0572,2.05705,2.0571,227600000.0
2007-11-15 05:06:00,2.0571,2.0572,2.0571,2.0571,72400000.0
2007-11-15 05:07:00,2.0571,2.0572,2.0571,2.0572,40700000.0
2007-11-15 05:08:00,2.0572,2.0572,2.05705,2.0571,62800000.0
2007-11-15 05:09:00,2.0571,2.0575,2.05705,2.0575,136300000.0
2007-11-15 05:10:00,2.0575,2.0576,2.05715,2.0576,91400000.0
2007-11-15 05:11:00,2.0576,2.0577,2.0574,2.0574,374700000.0
2007-11-15 05:12:00,2.0574,2.0575,2.0574,2.0575,110900000.0
2007-11-15 05:13:00,2.0574,2.05745,2.05735,2.05735,132300001.0
2007-11-15 05:14:00,2.05735,2.0575,2.05735,2.0575,95200000.0
2007-11-15 05:15:00,2.0575,2.05755,2.05735,2.05745,306800002.0
2007-11-15 05:16:00,2.05745,2.05745,2.05725,2.05735,40700000.0
2007-11-15 05:17:00,2.05735,2.05755,2.05735,2.05745,278499998.0
2007-11-15 05:18:00,2.05735,2.0574,2.05735,2.0574,196600000.0
2007-11-15 05:19:00,2.0574,2.0575,2.0573,2.0574,206499999.0
2007-11-15 05:20:00,2.0574,2.05745,2.057,2.0571,223600000.0
2007-11-15 05:21:00,2.05705,2.0571,2.05695,2.057,187000001.0
2007-11-15 05:22:00,2.05695,2.057,2.05685,2.05695,416000003.0
2007-11-15 05:23:00,2.057,2.057,2.05685,2.057,128800000.0
2007-11-15 05:24:00,2.057,2.057,2.05695,2.057,173100002.0
2007-11-15 05:25:00,2.057,2.0571,2.057,2.0571,248400003.0
2007-11-15 05:26:00,2.0571,2.0571,2.05695,2.0571,78500000.0
2007-11-15 05:27:00,2.0571,2.0571,2.05685,2.05695,129000000.0
2007-11-15 05:28:00,2.057,2.057,2.0567,2.0569,441800002.0
2007-11-15 05:29:00,2.05685,2.057,2.0568,2.05695,276000005.0
2007-11-15 05:30:00,2.05695,2.05695,2.0568,2.0568,217400002.0
2007-11-15 05:31:00,2.0568,2.05705,2.0568,2.0568,362200009.0
2007-11-15 05:32:00,2.0568,2.0568,2.05665,2.05675,111300000.0
2007-11-15 05:33:00,2.0568,2.057,2.0568,2.05685,297200004.0
2007-11-15 05:34:00,2.05685,2.057,2.05685,2.0569,136499999.0
2007-11-15 05:35:00,2.0569,2.0571,2.05685,2.05705,298700000.0
2007-11-15 05:36:00,2.05705,2.0571,2.0568,2.05695,252500000.0
2007-11-15 05:37:00,2.05695,2.057,2.05685,2.057,121800000.0
2007-11-15 05:38:00,2.057,2.057,2.0569,2.05695,227299992.0
2007-11-15 05:39:00,2.0569,2.0569,2.05685,2.05685,98799996.0
2007-11-15 05:40:00,2.057,2.05705,2.05695,2.057,462400011.0
2007-11-15 05:41:00,2.05705,2.0571,2.05695,2.05695,207300000.0
2007-11-15 05:42:00,2.05705,2.0571,2.05705,2.05705,100700000.0
2007-11-15 05:43:00,2.05705,2.05705,2.05705,2.05705,45100000.0
2007-11-15 05:44:00,2.05705,2.0571,2.05695,2.0571,145800000.0
2007-11-15 05:45:00,2.0571,2.0571,2.05705,2.0571,280000000.0
2007-11-15 05:46:00,2.0571,2.0571,2.05705,2.05705,185400000.0
2007-11-15 05:47:00,2.05705,2.05715,2.05705,2.05715,494000016.0
2007-11-15 05:48:00,2.0571,2.05725,2.05705,2.05725,601700018.0
2007-11-15 05:49:00,2.05725,2.05725,2.057,2.057,160800002.0
2007-11-15 05:50:00,2.057,2.0571,2.057,2.0571,428100002.0
2007-11-15 05:51:00,2.05705,2.0572,2.05705,2.05715,114900000.0
2007-11-15 05:52:00,2.05715,2.05715,2.057,2.05705,161200000.0
2007-11-15 05:53:00,2.0571,2.0572,2.05705,2.0572,61200000.0
2007-11-15 05:54:00,2.05715,2.05715,2.05705,2.05715,68300000.0
2007-11-15 05:55:00,2.05715,2.05715,2.0571,2.05715,21900000.0
2007-11-15 05:56:00,2.05715,2.0573,2.057,2.0571,306399997.0
2007-11-15 05:57:00,2.0571,2.05725,2.05705,2.0572,113200000.0
2007-11-15 05:58:00,2.05715,2.0573,2.0571,2.0571,308300001.0
2007-11-15 05:59:00,2.0571,2.0573,2.05705,2.0571,224099993.0
2007-11-15 06:00:00,2.0571,2.0573,2.05705,2.0571,226900000.0
2007-11-15 06:01:00,2.05705,2.0573,2.05705,2.0571,164700000.0
2007-11-15 06:02:00,2.0571,2.0572,2.05705,2.05705,218399999.0
2007-11-15 06:03:00,2.05705,2.0571,2.05695,2.05695,128000000.0
2007-11-15 06:04:00,2.05695,2.057,2.0569,2.057,194500001.0
2007-11-15 06:05:00,2.057,2.057,2.0569,2.057,87400000.0
2007-11-15 06:06:00,2.0569,2.057,2.05685,2.057,128500000.0
2007-11-15 06:07:00,2.057,2.057,2.05685,2.05685,115400000.0
2007-11-15 06:08:00,2.05685,2.05695,2.0568,2.0568,89000000.0
2007-11-15 06:09:00,2.0568,2.0568,2.0567,2.0567,265600000.0
2007-11-15 06:10:00,2.0567,2.0567,2.05665,2.0567,56800000.0
2007-11-15 06:11:00,2.0567,2.0568,2.0566,2.0567,330300000.0
2007-11-15 06:12:00,2.0567,2.0567,2.0565,2.0565,235800000.0
2007-11-15 06:13:00,2.0565,2.0565,2.05625,2.0564,424599996.0
2007-11-15 06:14:00,2.0564,2.05645,2.0563,2.05635,306699999.0
2007-11-15 06:15:00,2.05635,2.05635,2.05625,2.0563,92800000.0
2007-11-15 06:16:00,2.0563,2.0564,2.056,2.0561,145100000.0
2007-11-15 06:17:00,2.0561,2.05625,2.0561,2.05625,212100001.0
2007-11-15 06:18:00,2.05625,2.05625,2.05605,2.0561,169300000.0
2007-11-15 06:19:00,2.0561,2.0562,2.0561,2.0562,324499997.0
2007-11-15 06:20:00,2.0562,2.05635,2.0562,2.05635,265700004.0
2007-11-15 06:21:00,2.05635,2.0564,2.05625,2.05625,48000000.0
2007-11-15 06:22:00,2.0563,2.05635,2.05625,2.05635,117200000.0
2007-11-15 06:23:00,2.05625,2.0564,2.05625,2.0564,225600001.0
2007-11-15 06:24:00,2.0564,2.0564,2.0562,2.05635,122099999.0
2007-11-15 06:25:00,2.05635,2.05635,2.0561,2.0561,338300011.0
2007-11-15 06:26:00,2.0561,2.05625,2.0561,2.05615,202500010.0
2007-11-15 06:27:00,2.05615,2.0566,2.05615,2.05615,218200002.0
2007-11-15 06:28:00,2.05605,2.05625,2.05605,2.0562,128200000.0
2007-11-15 06:29:00,2.0562,2.0565,2.0562,2.0565,190400000.0
2007-11-15 06:30:00,2.05645,2.05655,2.0562,2.0564,366199999.0
2007-11-15 06:31:00,2.0564,2.0564,2.0562,2.0562,288600000.0
2007-11-15 06:32:00,2.0562,2.0563,2.0561,2.0561,287699999.0
2007-11-15 06:33:00,2.0561,2.0561,2.056,2.05605,731199998.0
2007-11-15 06:34:00,2.05605,2.0562,2.05605,2.0561,253000001.0
2007-11-15 06:35:00,2.0561,2.0562,2.0561,2.0562,185600000.0
2007-11-15 06:36:00,2.0562,2.05635,2.0562,2.0562,190500000.0
2007-11-15 06:37:00,2.0562,2.0562,2.05615,2.05615,462399992.0
2007-11-15 06:38:00,2.05615,2.0565,2.05615,2.0562,421400004.0
2007-11-15 06:39:00,2.0562,2.0562,2.0562,2.0562,440200005.0
2007-11-15 06:40:00,2.0562,2.0563,2.05605,2.0562,557500016.0
2007-11-15 06:41:00,2.0562,2.0563,2.0562,2.0563,194700004.0
2007-11-15 06:42:00,2.0563,2.0564,2.05615,2.0564,66500000.0
2007-11-15 06:43:00,2.0564,2.0564,2.05625,2.0564,84700000.0
2007-11-15 06:44:00,2.0564,2.05645,2.0564,2.0564,97000000.0
2007-11-15 06:45:00,2.05635,2.0566,2.0563,2.0564,170300000.0
2007-11-15 06:46:00,2.0565,2.0566,2.0561,2.0561,277000000.0
2007-11-15 06:47:00,2.0561,2.05635,2.05605,2.05635,211100001.0
2007-11-15 06:48:00,2.05635,2.05635,2.05625,2.05625,113900000.0
2007-11-15 06:49:00,2.05625,2.05635,2.05625,2.0563,89200000.0
2007-11-15 06:50:00,2.0563,2.0564,2.0563,2.05635,150800000.0
2007-11-15 06:51:00,2.05635,2.05635,2.05625,2.05625,91900000.0
2007-11-15 06:52:00,2.05625,2.0563,2.0562,2.0562,262600006.0
2007-11-15 06:53:00,2.0564,2.0564,2.05615,2.05615,419800008.0
2007-11-15 06:54:00,2.05615,2.0562,2.05605,2.05615,68599999.0
2007-11-15 06:55:00,2.05615,2.0563,2.05615,2.0563,74000000.0
2007-11-15 06:56:00,2.05635,2.05635,2.05625,2.0563,148400000.0
2007-11-15 06:57:00,2.0563,2.0564,2.05625,2.0564,154400000.0
2007-11-15 06:58:00,2.05625,2.0564,2.05625,2.0564,81900000.0
2007-11-15 06:59:00,2.0564,2.0565,2.05625,2.0564,89600000.0
2007-11-15 07:00:00,2.0564,2.0565,2.05635,2.0564,129400000.0
2007-11-15 07:01:00,2.0564,2.0564,2.05635,2.05635,21100000.0
2007-11-15 07:02:00,2.05635,2.0564,2.05635,2.05635,66900000.0
2007-11-15 07:03:00,2.05615,2.0564,2.05615,2.0564,88800000.0
2007-11-15 07:04:00,2.0564,2.0564,2.05625,2.05625,8800000.0
2007-11-15 07:05:00,2.05625,2.05635,2.05625,2.0563,62900000.0
2007-11-15 07:06:00,2.0563,2.0563,2.05625,2.05625,54400000.0
2007-11-15 07:07:00,2.05625,2.0563,2.05605,2.05625,23200000.0
2007-11-15 07:08:00,2.05625,2.05625,2.05615,2.05615,80000000.0
2007-11-15 07:09:00,2.05605,2.0563,2.05605,2.0563,163500000.0
2007-11-15 07:10:00,2.0563,2.0563,2.05615,2.05625,112000000.0
2007-11-15 07:11:00,2.0563,2.0563,2.05615,2.0563,116800000.0
2007-11-15 07:12:00,2.0563,2.0563,2.05605,2.0562,36300000.0
2007-11-15 07:13:00,2.0563,2.0563,2.05615,2.0563,139500000.0
2007-11-15 07:14:00,2.0563,2.0563,2.0562,2.0562,100100000.0
2007-11-15 07:15:00,2.05605,2.0562,2.05605,2.0562,46400000.0
2007-11-15 07:16:00,2.0562,2.0562,2.0561,2.0561,128600000.0
2007-11-15 07:17:00,2.0561,2.0561,2.056,2.0561,197800000.0
2007-11-15 07:18:00,2.0561,2.0561,2.056,2.056,117100000.0
2007-11-15 07:19:00,2.05595,2.0561,2.0559,2.0561,74100000.0
2007-11-15 07:20:00,2.0561,2.05615,2.05575,2.0561,72100000.0
2007-11-15 07:21:00,2.0561,2.0561,2.056,2.0561,91900000.0
2007-11-15 07:22:00,2.05595,2.0561,2.05595,2.0561,53400000.0
2007-11-15 07:23:00,2.05605,2.0562,2.05605,2.0562,137800000.0
2007-11-15 07:24:00,2.0562,2.0563,2.05615,2.05615,63800000.0
2007-11-15 07:25:00,2.05615,2.0563,2.05615,2.0563,134700000.0
2007-11-15 07:26:00,2.0563,2.0563,2.0561,2.05615,148500001.0
2007-11-15 07:27:00,2.05615,2.0562,2.0561,2.0562,119300001.0
2007-11-15 07:28:00,2.0562,2.0563,2.0562,2.0563,76000000.0
2007-11-15 07:29:00,2.0563,2.0563,2.05605,2.0562,99500001.0
2007-11-15 07:30:00,2.0562,2.0562,2.05605,2.0562,72100001.0
2007-11-15 07:31:00,2.0562,2.0562,2.05615,2.0562,69600000.0
2007-11-15 07:32:00,2.0562,2.0562,2.05605,2.05615,76700000.0
2007-11-15 07:33:00,2.05615,2.05615,2.05605,2.0561,68600000.0
2007-11-15 07:34:00,2.0561,2.05615,2.0561,2.0561,74300000.0
2007-11-15 07:35:00,2.056,2.0561,2.05585,2.05585,59800000.0
2007-11-15 07:36:00,2.05595,2.0561,2.05585,2.05605,33600000.0
2007-11-15 07:37:00,2.05605,2.0561,2.056,2.0561,81400000.0
2007-11-15 07:38:00,2.0561,2.0561,2.05585,2.0561,62200000.0
2007-11-15 07:39:00,2.0561,2.0565,2.0561,2.0562,326400001.0
2007-11-15 07:40:00,2.05615,2.0565,2.0561,2.0564,366699998.0
2007-11-15 07:41:00,2.0564,2.0565,2.0563,2.0563,226000000.0
2007-11-15 07:42:00,2.0563,2.0563,2.05615,2.0562,73400000.0
2007-11-15 07:43:00,2.0562,2.0562,2.05615,2.05615,43600000.0
2007-11-15 07:44:00,2.0562,2.0563,2.05615,2.0563,21200000.0
2007-11-15 07:45:00,2.0563,2.0563,2.0562,2.0563,84500000.0
2007-11-15 07:46:00,2.0563,2.0563,2.05595,2.05605,33400000.0
2007-11-15 07:47:00,2.05605,2.0564,2.05605,2.0562,155900000.0
2007-11-15 07:48:00,2.0562,2.05625,2.05605,2.05625,110800000.0
2007-11-15 07:49:00,2.05625,2.05625,2.05615,2.0562,39000000.0
2007-11-15 07:50:00,2.0562,2.0562,2.0561,2.0562,52200000.0
2007-11-15 07:51:00,2.0562,2.0562,2.05615,2.05615,85400000.0
2007-11-15 07:52:00,2.05605,2.0562,2.05605,2.0562,22200000.0
2007-11-15 07:53:00,2.0562,2.0566,2.0562,2.0562,152200000.0
2007-11-15 07:54:00,2.0562,2.0565,2.0562,2.0563,134000000.0
2007-11-15 07:55:00,2.0563,2.0564,2.0563,2.0564,111200000.0
2007-11-15 07:56:00,2.0563,2.0564,2.05615,2.05625,65600000.0
2007-11-15 07:57:00,2.0563,2.0568,2.05625,2.0567,220000000.0
2007-11-15 07:58:00,2.0568,2.0569,2.0562,2.0566,402999997.0
2007-11-15 07:59:00,2.0566,2.0567,2.0566,2.0567,280100000.0
2007-11-15 08:00:00,2.0567,2.0567,2.0565,2.0565,48100000.0
2007-11-15 08:01:00,2.0565,2.0565,2.05625,2.0563,111900000.0
2007-11-15 08:02:00,2.0564,2.0565,2.0564,2.0565,136000000.0
2007-11-15 08:03:00,2.05645,2.0565,2.0563,2.0563,132200000.0
2007-11-15 08:04:00,2.0563,2.0563,2.0562,2.05625,209499994.0
2007-11-15 08:05:00,2.05625,2.0564,2.0562,2.0564,103000000.0
2007-11-15 08:06:00,2.05645,2.0565,2.05635,2.0565,111800000.0
2007-11-15 08:07:00,2.0565,2.0566,2.0565,2.05655,77700000.0
2007-11-15 08:08:00,2.05655,2.05655,2.05645,2.05645,28400000.0
2007-11-15 08:09:00,2.05655,2.0567,2.05655,2.05665,181599998.0
2007-11-15 08:10:00,2.0567,2.05685,2.05645,2.05685,47400000.0
2007-11-15 08:11:00,2.05685,2.05765,2.0567,2.05755,473799998.0
2007-11-15 08:12:00,2.05755,2.0576,2.05695,2.0573,404999999.0
2007-11-15 08:13:00,2.0573,2.0575,2.05725,2.0575,461600000.0
2007-11-15 08:14:00,2.05745,2.0576,2.05745,2.05755,198400000.0
2007-11-15 08:15:00,2.0575,2.0578,2.05745,2.05765,256000000.0
2007-11-15 08:16:00,2.05765,2.0578,2.05755,2.05755,235500000.0
2007-11-15 08:17:00,2.0575,2.0578,2.05745,2.05745,256600000.0
2007-11-15 08:18:00,2.05745,2.0576,2.05725,2.0576,420700003.0
2007-11-15 08:19:00,2.0576,2.0576,2.0574,2.05745,294800005.0
2007-11-15 08:20:00,2.05745,2.05755,2.05735,2.0575,237099999.0
2007-11-15 08:21:00,2.0575,2.058,2.05745,2.05775,190900000.0
2007-11-15 08:22:00,2.05775,2.0582,2.0576,2.0579,667100004.0
2007-11-15 08:23:00,2.05795,2.05795,2.05785,2.05785,322000001.0
2007-11-15 08:24:00,2.0579,2.0581,2.05785,2.0581,203100002.0
2007-11-15 08:25:00,2.058,2.0586,2.0579,2.058,631900004.0
2007-11-15 08:26:00,2.058,2.0584,2.05795,2.0584,265400002.0
2007-11-15 08:27:00,2.05825,2.05845,2.05825,2.0584,181800000.0
2007-11-15 08:28:00,2.0584,2.0589,2.0583,2.0589,426800001.0
2007-11-15 08:29:00,2.0589,2.0593,2.05855,2.05905,581599998.0
2007-11-15 08:30:00,2.0592,2.0592,2.0584,2.0584,566900000.0
2007-11-15 08:31:00,2.0584,2.05905,2.0584,2.05895,358699998.0
2007-11-15 08:32:00,2.05895,2.0591,2.05895,2.0591,425699988.0
2007-11-15 08:33:00,2.0591,2.0591,2.0589,2.059,387600003.0
2007-11-15 08:34:00,2.059,2.0591,2.05895,2.0591,133600000.0
2007-11-15 08:35:00,2.0591,2.0591,2.05875,2.05885,462900000.0
2007-11-15 08:36:00,2.05885,2.05905,2.0588,2.0589,401800000.0
2007-11-15 08:37:00,2.05885,2.05885,2.0584,2.0586,504100000.0
2007-11-15 08:38:00,2.05865,2.0588,2.05865,2.05875,242200000.0
2007-11-15 08:39:00,2.05875,2.05875,2.0587,2.05875,111100000.0
2007-11-15 08:40:00,2.05875,2.05875,2.05845,2.05865,277100000.0
2007-11-15 08:41:00,2.05865,2.0593,2.05865,2.0592,604200002.0
2007-11-15 08:42:00,2.0592,2.0599,2.0592,2.05965,520100000.0
2007-11-15 08:43:00,2.05965,2.06015,2.05965,2.06005,609399998.0
2007-11-15 08:44:00,2.06015,2.06045,2.06005,2.06045,474400000.0
2007-11-15 08:45:00,2.06025,2.06075,2.06025,2.0606,901600000.0
2007-11-15 08:46:00,2.0606,2.06165,2.0605,2.0616,931899999.0
2007-11-15 08:47:00,2.0616,2.06175,2.06125,2.06135,600900000.0
2007-11-15 08:48:00,2.06135,2.06165,2.06125,2.06145,861999995.0
2007-11-15 08:49:00,2.0614,2.0614,2.06085,2.06115,485800000.0
2007-11-15 08:50:00,2.0611,2.06145,2.0609,2.06125,339300000.0
2007-11-15 08:51:00,2.06125,2.06125,2.06065,2.06065,518400000.0
2007-11-15 08:52:00,2.06065,2.06085,2.06065,2.06075,298600000.0
2007-11-15 08:53:00,2.06075,2.06075,2.0604,2.06045,392200000.0
2007-11-15 08:54:00,2.06045,2.06045,2.0598,2.0599,808300000.0
2007-11-15 08:55:00,2.0599,2.0601,2.05965,2.06005,448500001.0
2007-11-15 08:56:00,2.06005,2.06035,2.05985,2.0601,537600000.0
2007-11-15 08:57:00,2.06015,2.06015,2.0598,2.0598,223500000.0
2007-11-15 08:58:00,2.0598,2.0601,2.05965,2.05975,442300005.0
2007-11-15 08:59:00,2.05975,2.05975,2.0587,2.0588,461100000.0
2007-11-15 09:00:00,2.0588,2.0592,2.0584,2.0589,528400000.0
2007-11-15 09:01:00,2.0589,2.0593,2.0589,2.0591,384600001.0
2007-11-15 09:02:00,2.0591,2.05925,2.058,2.05805,614699999.0
2007-11-15 09:03:00,2.05805,2.05805,2.0571,2.0575,365900000.0
2007-11-15 09:04:00,2.0575,2.0576,2.05735,2.05745,179000000.0
2007-11-15 09:05:00,2.05735,2.05785,2.05705,2.05705,414899999.0
2007-11-15 09:06:00,2.05705,2.05735,2.05675,2.0571,760700000.0
2007-11-15 09:07:00,2.0571,2.0571,2.0568,2.05705,319500000.0
2007-11-15 09:08:00,2.05705,2.05705,2.05685,2.05695,521000000.0
2007-11-15 09:09:00,2.05695,2.0574,2.05695,2.05715,571500000.0
2007-11-15 09:10:00,2.05715,2.0584,2.0571,2.05825,717200001.0
2007-11-15 09:11:00,2.05825,2.0587,2.05815,2.05845,762799996.0
2007-11-15 09:12:00,2.05845,2.05845,2.0582,2.0584,438399997.0
2007-11-15 09:13:00,2.0584,2.05895,2.0584,2.05895,581499999.0
2007-11-15 09:14:00,2.05895,2.05895,2.0585,2.0586,300100000.0
2007-11-15 09:15:00,2.05865,2.05985,2.0586,2.05985,647099996.0
2007-11-15 09:16:00,2.0598,2.0598,2.0582,2.05835,897900000.0
2007-11-15 09:17:00,2.0582,2.05845,2.0578,2.05825,1178500003.0
2007-11-15 09:18:00,2.05825,2.05845,2.0578,2.05845,645299997.0
2007-11-15 09:19:00,2.05845,2.05875,2.05845,2.05855,426600000.0
2007-11-15 09:20:00,2.05855,2.05885,2.05855,2.0588,697499999.0
2007-11-15 09:21:00,2.0588,2.05885,2.0586,2.05885,589199998.0
2007-11-15 09:22:00,2.05885,2.05885,2.05775,2.05855,824899998.0
2007-11-15 09:23:00,2.05855,2.05865,2.0583,2.05845,462400000.0
2007-11-15 09:24:00,2.05845,2.05875,2.0582,2.05875,430500000.0
2007-11-15 09:25:00,2.05875,2.05905,2.0586,2.059,530900000.0
2007-11-15 09:26:00,2.059,2.05925,2.0587,2.0587,142900000.0
2007-11-15 09:27:00,2.059,2.05925,2.0587,2.05905,323250000.0
2007-11-15 09:28:00,2.05905,2.05985,2.05835,2.0592,1379549997.0
2007-11-15 09:29:00,2.0592,2.05945,2.059,2.0591,938499999.0
2007-11-15 09:30:00,2.05915,2.05995,2.059,2.05995,1420299997.0
2007-11-15 09:31:00,2.05995,2.06025,2.0594,2.05975,1107099997.0
2007-11-15 09:32:00,2.05975,2.05985,2.05905,2.05915,967299996.0
2007-11-15 09:33:00,2.05915,2.05915,2.05885,2.05905,1144299998.0
2007-11-15 09:34:00,2.05905,2.0591,2.0589,2.059,519700000.0
2007-11-15 09:35:00,2.05905,2.05905,2.05805,2.0581,1612200014.0
2007-11-15 09:36:00,2.0581,2.0584,2.05755,2.05835,809400001.0
2007-11-15 09:37:00,2.05835,2.05855,2.05805,2.05815,549900000.0
2007-11-15 09:38:00,2.05815,2.05835,2.0576,2.05765,638600000.0
2007-11-15 09:39:00,2.05765,2.0577,2.05725,2.0573,902299994.0
2007-11-15 09:40:00,2.0573,2.0573,2.0569,2.05715,871000001.0
2007-11-15 09:41:00,2.0572,2.05735,2.0565,2.05655,1111099995.0
2007-11-15 09:42:00,2.05655,2.05665,2.056,2.056,1336199995.0
2007-11-15 09:43:00,2.0562,2.05745,2.0561,2.0569,1959400004.0
2007-11-15 09:44:00,2.0569,2.0572,2.0567,2.05705,1339199989.0
2007-11-15 09:45:00,2.05705,2.05705,2.0568,2.0568,717499983.0
2007-11-15 09:46:00,2.0568,2.05685,2.05645,2.0565,916100005.0
2007-11-15 09:47:00,2.05645,2.0565,2.0561,2.05615,1461099993.0
2007-11-15 09:48:00,2.05615,2.0562,2.056,2.0561,971100001.0
2007-11-15 09:49:00,2.05615,2.05615,2.0555,2.0555,1300900002.0
2007-11-15 09:50:00,2.0585,2.0588,2.0583,2.0586,1629799997.0
2007-11-15 09:51:00,2.0587,2.0592,2.058,2.058,1629799997.0
2007-11-15 09:52:00,2.0563,2.0565,2.05555,2.05555,1629799997.0
2007-11-15 09:53:00,2.0555,2.0557,2.0553,2.05535,1622300003.0
2007-11-15 09:54:00,2.05535,2.05585,2.05535,2.05575,635600001.0
2007-11-15 09:55:00,2.0558,2.0563,2.0558,2.056,1480999991.0
2007-11-15 09:56:00,2.056,2.0566,2.0555,2.0566,885100005.0
2007-11-15 09:57:00,2.0566,2.05675,2.0561,2.05615,2097599991.0
2007-11-15 09:58:00,2.05615,2.0564,2.05595,2.056,1684099989.0
2007-11-15 09:59:00,2.056,2.056,2.05475,2.05505,1765900021.0
2007-11-15 10:00:00,2.055,2.0558,2.055,2.0553,1644400014.0
2007-11-15 10:01:00,2.05535,2.05545,2.0549,2.0554,787200006.0
2007-11-15 10:02:00,2.05535,2.05595,2.0552,2.0556,1389799999.0
2007-11-15 10:03:00,2.0556,2.0556,2.0549,2.0549,1734600000.0
2007-11-15 10:04:00,2.0549,2.0552,2.0537,2.0538,1409154996.0
2007-11-15 10:05:00,2.0537,2.05385,2.05345,2.05345,2061099994.0
2007-11-15 10:06:00,2.05345,2.05365,2.0525,2.05365,1158205002.0
2007-11-15 10:07:00,2.0536,2.05435,2.0536,2.05415,1785300000.0
2007-11-15 10:08:00,2.05415,2.05415,2.05375,2.0541,1017875003.0
2007-11-15 10:09:00,2.05415,2.0545,2.0541,2.0544,754700001.0
2007-11-15 10:10:00,2.05445,2.05475,2.0543,2.05455,1450300003.0
2007-11-15 10:11:00,2.05455,2.0547,2.0538,2.05415,1654499993.0
2007-11-15 10:12:00,2.05415,2.0544,2.0539,2.0544,1158999996.0
2007-11-15 10:13:00,2.0544,2.0548,2.0539,2.0541,1102900001.0
2007-11-15 10:14:00,2.0541,2.0544,2.0541,2.0542,1650100001.0
2007-11-15 10:15:00,2.05425,2.0543,2.05395,2.0543,1357800004.0
2007-11-15 10:16:00,2.05425,2.05455,2.05385,2.05385,1964299983.0
2007-11-15 10:17:00,2.0536,2.054,2.0534,2.0535,1874000002.0
2007-11-15 10:18:00,2.0543,2.05475,2.05415,2.0547,1874000002.0
2007-11-15 10:19:00,2.05475,2.056,2.05475,2.0559,1074299995.0
2007-11-15 10:20:00,2.0559,2.0565,2.0558,2.0561,1584600013.0
2007-11-15 10:21:00,2.0561,2.0568,2.05605,2.0564,1226100001.0
2007-11-15 10:22:00,2.0564,2.0564,2.05595,2.05605,1471700003.0
2007-11-15 10:23:00,2.05605,2.0565,2.05605,2.0564,495599998.0
2007-11-15 10:24:00,2.0564,2.0575,2.0564,2.0575,1475900010.0
2007-11-15 10:25:00,2.0575,2.0575,2.05665,2.05665,1626699998.0
2007-11-15 10:26:00,2.05665,2.0584,2.05665,2.05775,1704284997.0
2007-11-15 10:27:00,2.05775,2.0583,2.05765,2.0579,1825200010.0
2007-11-15 10:28:00,2.0579,2.0579,2.0569,2.0572,1891100006.0
2007-11-15 10:29:00,2.0573,2.0582,2.0572,2.0582,1373400010.0
2007-11-15 10:30:00,2.0582,2.0582,2.05725,2.05745,1599400008.0
2007-11-15 10:31:00,2.0575,2.0578,2.0574,2.0574,1729299999.0
2007-11-15 10:32:00,2.0574,2.0582,2.0574,2.05815,1595200016.0
2007-11-15 10:33:00,2.05815,2.0587,2.0579,2.0585,1327899997.0
2007-11-15 10:34:00,2.0585,2.0593,2.0581,2.05925,1511499990.0
2007-11-15 10:35:00,2.0593,2.05935,2.05875,2.05905,539200000.0
2007-11-15 10:36:00,2.0591,2.0591,2.05855,2.0587,947400003.0
2007-11-15 10:37:00,2.05875,2.05885,2.0583,2.0584,704600001.0
2007-11-15 10:38:00,2.0584,2.05865,2.05815,2.05865,519400000.0
2007-11-15 10:39:00,2.05865,2.05905,2.0586,2.05865,1175299997.0
2007-11-15 10:40:00,2.05865,2.0589,2.0585,2.0587,757000000.0
2007-11-15 10:41:00,2.0587,2.05905,2.0587,2.05875,551850000.0
2007-11-15 10:42:00,2.05875,2.0588,2.05825,2.0585,1198499993.0
2007-11-15 10:43:00,2.0585,2.05875,2.0585,2.05875,1128799990.0
2007-11-15 10:44:00,2.05875,2.05875,2.058,2.05835,958499997.0
2007-11-15 10:45:00,2.0584,2.05855,2.05755,2.0581,1190399988.0
2007-11-15 10:46:00,2.0581,2.05815,2.05765,2.0578,670812503.0
2007-11-15 10:47:00,2.0578,2.05795,2.05775,2.05785,322900000.0
2007-11-15 10:48:00,2.05785,2.05805,2.05765,2.05805,648100000.0
2007-11-15 10:49:00,2.05805,2.0588,2.05795,2.05875,499800001.0
2007-11-15 10:50:00,2.05865,2.05885,2.0584,2.05885,1140099999.0
2007-11-15 10:51:00,2.05895,2.0594,2.05795,2.05805,1024300005.0
2007-11-15 10:52:00,2.0486,2.0486,2.0485,2.0486,470500000.0
2007-11-15 10:53:00,2.05805,2.05805,2.05795,2.05805,470500000.0
2007-11-15 10:54:00,2.05805,2.05815,2.0574,2.05765,533699996.0
2007-11-15 10:55:00,2.05775,2.05785,2.05705,2.05705,1012600000.0
2007-11-15 10:56:00,2.0471,2.0473,2.0466,2.0472,388800002.0
2007-11-15 10:57:00,2.05665,2.05695,2.05655,2.0566,388800002.0
2007-11-15 10:58:00,2.05665,2.0569,2.05655,2.05675,1572800001.0
2007-11-15 10:59:00,2.05675,2.05735,2.05665,2.05725,396400000.0
2007-11-15 11:00:00,2.0464,2.0464,2.0454,2.0454,1200800007.0
2007-11-15 11:01:00,2.05695,2.05715,2.05675,2.05715,1200800007.0
2007-11-15 11:02:00,2.05715,2.05765,2.05695,2.05765,372700000.0
2007-11-15 11:03:00,2.05765,2.05765,2.05715,2.05725,1063000002.0
2007-11-15 11:04:00,2.05735,2.05745,2.05665,2.05675,394600002.0
2007-11-15 11:05:00,2.05675,2.05695,2.05655,2.0567,728300005.0
2007-11-15 11:06:00,2.0567,2.05675,2.05575,2.05605,1462900013.0
2007-11-15 11:07:00,2.05605,2.05635,2.05535,2.05545,1310699997.0
2007-11-15 11:08:00,2.05555,2.05575,2.05535,2.05565,722700002.0
2007-11-15 11:09:00,2.05565,2.05575,2.05535,2.05555,1209700003.0
2007-11-15 11:10:00,2.05555,2.05585,2.05525,2.0555,1712799999.0
2007-11-15 11:11:00,2.0555,2.05555,2.0544,2.0545,2138800002.0
2007-11-15 11:12:00,2.0546,2.05475,2.05435,2.05475,900300006.0
2007-11-15 11:13:00,2.05475,2.05475,2.05345,2.05365,1325100005.0
2007-11-15 11:14:00,2.0446,2.045,2.0444,2.0445,1551600009.0
2007-11-15 11:15:00,2.05405,2.0542,2.0537,2.05405,1551600009.0
2007-11-15 11:16:00,2.054,2.0542,2.05345,2.05375,797999999.0
2007-11-15 11:17:00,2.05375,2.0541,2.0535,2.0535,1777700011.0
2007-11-15 11:18:00,2.0535,2.05365,2.05275,2.05365,1431300004.0
2007-11-15 11:19:00,2.05365,2.05385,2.05325,2.05375,630599997.0
2007-11-15 11:20:00,2.05375,2.05415,2.0537,2.054,1354400000.0
2007-11-15 11:21:00,2.054,2.05415,2.05375,2.05395,665199999.0
2007-11-15 11:22:00,2.05395,2.05405,2.05365,2.0538,1327050003.0
2007-11-15 11:23:00,2.0538,2.05395,2.0531,2.05325,1327999992.0
2007-11-15 11:24:00,2.0534,2.05345,2.05205,2.05275,1524600002.0
2007-11-15 11:25:00,2.05275,2.05275,2.05245,2.05265,1320700002.0
2007-11-15 11:26:00,2.05265,2.05345,2.05255,2.0529,1118000006.0
2007-11-15 11:27:00,2.0529,2.05355,2.0529,2.0533,629600001.0
2007-11-15 11:28:00,2.0533,2.05345,2.05265,2.05265,1626900004.0
2007-11-15 11:29:00,2.05265,2.05325,2.052,2.052,1824000003.0
2007-11-15 11:30:00,2.052,2.05225,2.0485,2.0485,1616599987.0
2007-11-15 11:31:00,2.04845,2.04915,2.04815,2.04825,1122900005.0
2007-11-15 11:32:00,2.04815,2.04825,2.04695,2.04785,1557054999.0
2007-11-15 11:33:00,2.04795,2.04815,2.04745,2.048,999700007.0
2007-11-15 11:34:00,2.04805,2.0486,2.048,2.04855,592100001.0
2007-11-15 11:35:00,2.04845,2.04905,2.04845,2.049,1492399990.0
2007-11-15 11:36:00,2.049,2.0498,2.049,2.0498,1794900009.0
2007-11-15 11:37:00,2.0498,2.0498,2.04885,2.0489,966900000.0
2007-11-15 11:38:00,2.0489,2.0492,2.04865,2.04865,1377299995.0
2007-11-15 11:39:00,2.04865,2.04935,2.04845,2.04905,1349750009.0
2007-11-15 11:40:00,2.04905,2.0492,2.04885,2.04895,816000001.0
2007-11-15 11:41:00,2.04895,2.0492,2.04865,2.04905,912749997.0
2007-11-15 11:42:00,2.04905,2.05015,2.04895,2.05015,1078899992.0
2007-11-15 11:43:00,2.05015,2.05015,2.04955,2.04975,1146400006.0
2007-11-15 11:44:00,2.04965,2.05,2.04935,2.04935,1438699997.0
2007-11-15 11:45:00,2.04935,2.0496,2.04925,2.04925,398500000.0
2007-11-15 11:46:00,2.0452,2.0461,2.0449,2.0457,1765399983.0
2007-11-15 11:47:00,2.04895,2.04915,2.04865,2.04865,1765399983.0
2007-11-15 11:48:00,2.04865,2.0489,2.04855,2.04865,666700005.0
2007-11-15 11:49:00,2.04865,2.04865,2.04815,2.04815,1328449996.0
2007-11-15 11:50:00,2.04815,2.04885,2.04805,2.04865,1092599997.0
2007-11-15 11:51:00,2.0487,2.0487,2.04855,2.04855,460300001.0
2007-11-15 11:52:00,2.0486,2.04875,2.0486,2.04865,495500001.0
2007-11-15 11:53:00,2.0486,2.0486,2.04835,2.0484,466199999.0
2007-11-15 11:54:00,2.0484,2.0484,2.04815,2.04815,387999999.0
2007-11-15 11:55:00,2.04815,2.04815,2.0465,2.04735,1231899997.0
2007-11-15 11:56:00,2.04725,2.04745,2.04675,2.04745,613999999.0
2007-11-15 11:57:00,2.04745,2.0475,2.04725,2.04745,314499997.0
2007-11-15 11:58:00,2.04745,2.04785,2.04745,2.0478,209500000.0
2007-11-15 11:59:00,2.0478,2.0478,2.04665,2.0467,1364800000.0
2007-11-15 12:00:00,2.0467,2.04675,2.04545,2.04555,1015299999.0
2007-11-15 12:01:00,2.04555,2.04555,2.04485,2.04505,1175800000.0
2007-11-15 12:02:00,2.04505,2.04555,2.04485,2.04495,811200000.0
2007-11-15 12:03:00,2.04495,2.04525,2.04355,2.04405,1960000007.0
2007-11-15 12:04:00,2.04405,2.04405,2.04265,2.04295,421900001.0
2007-11-15 12:05:00,2.04295,2.04335,2.04255,2.04335,1823699997.0
2007-11-15 12:06:00,2.04345,2.04445,2.04345,2.04435,1363399994.0
2007-11-15 12:07:00,2.04445,2.04445,2.04365,2.04405,1688899992.0
2007-11-15 12:08:00,2.04405,2.04465,2.04395,2.04445,1295999994.0
2007-11-15 12:09:00,2.04435,2.04465,2.04415,2.04415,861600000.0
2007-11-15 12:10:00,2.04425,2.04435,2.0435,2.04435,598599998.0
2007-11-15 12:11:00,2.04435,2.04465,2.0442,2.04445,799699999.0
2007-11-15 12:12:00,2.04435,2.04495,2.04425,2.04495,971100002.0
2007-11-15 12:13:00,2.04485,2.04515,2.04475,2.04485,672499997.0
2007-11-15 12:14:00,2.04485,2.04515,2.04445,2.04455,670199999.0
2007-11-15 12:15:00,2.04455,2.04465,2.04395,2.0443,972199994.0
2007-11-15 12:16:00,2.04425,2.04445,2.04385,2.04445,764299996.0
2007-11-15 12:17:00,2.04435,2.0446,2.04415,2.04455,449999997.0
2007-11-15 12:18:00,2.04455,2.04475,2.04445,2.04465,105400000.0
2007-11-15 12:19:00,2.04465,2.04475,2.04445,2.0447,325500001.0
2007-11-15 12:20:00,2.0447,2.0447,2.04425,2.04465,694199999.0
2007-11-15 12:21:00,2.0446,2.04475,2.04445,2.0445,928300000.0
2007-11-15 12:22:00,2.0445,2.0446,2.04415,2.04415,990499997.0
2007-11-15 12:23:00,2.04415,2.04415,2.04335,2.04385,676499998.0
2007-11-15 12:24:00,2.04375,2.04375,2.04305,2.04335,1350500007.0
2007-11-15 12:25:00,2.04335,2.04355,2.04325,2.04345,1415999992.0
2007-11-15 12:26:00,2.04345,2.04345,2.04315,2.04335,576700000.0
2007-11-15 12:27:00,2.04335,2.04335,2.0428,2.04295,1476899998.0
2007-11-15 12:28:00,2.04295,2.04305,2.04275,2.04275,1068699999.0
2007-11-15 12:29:00,2.04275,2.04285,2.042,2.04245,1338499997.0
2007-11-15 12:30:00,2.04245,2.0433,2.04235,2.0433,900174999.0
2007-11-15 12:31:00,2.0433,2.04345,2.0428,2.0433,1215200003.0
2007-11-15 12:32:00,2.0433,2.0435,2.0432,2.0434,896550004.0
2007-11-15 12:33:00,2.0434,2.04405,2.0434,2.04405,709800000.0
2007-11-15 12:34:00,2.04405,2.04465,2.04395,2.04455,1537600002.0
2007-11-15 12:35:00,2.04455,2.0447,2.04425,2.0445,832099999.0
2007-11-15 12:36:00,2.0445,2.0454,2.0445,2.0453,557500000.0
2007-11-15 12:37:00,2.0453,2.0453,2.0448,2.0448,718399998.0
2007-11-15 12:38:00,2.04475,2.0449,2.0441,2.0445,778599997.0
2007-11-15 12:39:00,2.0445,2.0447,2.04415,2.0443,1327049997.0
2007-11-15 12:40:00,2.0443,2.04445,2.04375,2.04405,1736000013.0
2007-11-15 12:41:00,2.04405,2.0446,2.04405,2.04425,753150000.0
2007-11-15 12:42:00,2.04425,2.0454,2.0442,2.0454,852099999.0
2007-11-15 12:43:00,2.0454,2.0461,2.0451,2.0457,856399996.0
2007-11-15 12:44:00,2.04565,2.0461,2.0455,2.04605,979300001.0
2007-11-15 12:45:00,2.0461,2.0463,2.04495,2.0453,719899999.0
2007-11-15 12:46:00,2.0453,2.04625,2.045,2.04585,719400000.0
2007-11-15 12:47:00,2.04585,2.04585,2.04495,2.04525,1260349997.0
2007-11-15 12:48:00,2.04525,2.04555,2.04515,2.0454,1290900001.0
2007-11-15 12:49:00,2.0454,2.0454,2.04495,2.04515,662900000.0
2007-11-15 12:50:00,2.04515,2.0455,2.045,2.04545,849500000.0
2007-11-15 12:51:00,2.0454,2.0457,2.0453,2.04545,757900000.0
2007-11-15 12:52:00,2.04545,2.04555,2.0454,2.0454,699449997.0
2007-11-15 12:53:00,2.04545,2.04545,2.04485,2.045,1111499999.0
2007-11-15 12:54:00,2.045,2.0451,2.04455,2.04455,940499993.0
2007-11-15 12:55:00,2.04455,2.0449,2.04445,2.04485,1176600005.0
2007-11-15 12:56:00,2.04485,2.0449,2.0447,2.04475,976700004.0
2007-11-15 12:57:00,2.0448,2.0451,2.0446,2.0448,410399998.0
2007-11-15 12:58:00,2.0448,2.0454,2.0448,2.045,356000000.0
2007-11-15 12:59:00,2.045,2.0458,2.045,2.04555,1311599996.0
2007-11-15 13:00:00,2.04555,2.04605,2.04555,2.04595,1056199998.0
2007-11-15 13:01:00,2.04595,2.04605,2.0457,2.04575,1308599998.0
2007-11-15 13:02:00,2.0457,2.04585,2.0454,2.0457,1149999991.0
2007-11-15 13:03:00,2.0456,2.04605,2.0456,2.046,748300002.0
2007-11-15 13:04:00,2.046,2.046,2.04565,2.04565,511800002.0
2007-11-15 13:05:00,2.04565,2.0457,2.04535,2.04555,1091400004.0
2007-11-15 13:06:00,2.04555,2.0457,2.0453,2.0457,489899999.0
2007-11-15 13:07:00,2.04565,2.0457,2.04525,2.04525,587200001.0
2007-11-15 13:08:00,2.04525,2.0457,2.04515,2.04555,665800001.0
2007-11-15 13:09:00,2.04555,2.0459,2.0455,2.0458,753700000.0
2007-11-15 13:10:00,2.0458,2.04595,2.04575,2.0458,1021400000.0
2007-11-15 13:11:00,2.0458,2.04595,2.0457,2.0458,1007499998.0
2007-11-15 13:12:00,2.0458,2.0458,2.04545,2.0457,805700003.0
2007-11-15 13:13:00,2.0457,2.0457,2.04545,2.04565,905100001.0
2007-11-15 13:14:00,2.04565,2.04575,2.0456,2.04565,347200000.0
2007-11-15 13:15:00,2.04565,2.04575,2.04555,2.0457,966499996.0
2007-11-15 13:16:00,2.04565,2.0458,2.0456,2.04575,1342300005.0
2007-11-15 13:17:00,2.0457,2.0459,2.0457,2.0459,618699997.0
2007-11-15 13:18:00,2.0459,2.0474,2.0459,2.0473,376400000.0
2007-11-15 13:19:00,2.0473,2.048,2.0473,2.04785,572300003.0
2007-11-15 13:20:00,2.04785,2.0481,2.0478,2.0478,275299999.0
2007-11-15 13:21:00,2.0478,2.0478,2.0472,2.04765,447400000.0
2007-11-15 13:22:00,2.0477,2.04785,2.04745,2.04745,703500000.0
2007-11-15 13:23:00,2.04745,2.04755,2.0474,2.0475,400000000.0
2007-11-15 13:24:00,2.0475,2.04755,2.04735,2.04745,473000001.0
2007-11-15 13:25:00,2.04745,2.0478,2.04745,2.0477,703600002.0
2007-11-15 13:26:00,2.0477,2.0483,2.0477,2.0483,671899998.0
2007-11-15 13:27:00,2.0483,2.04885,2.0483,2.0487,1016500002.0
2007-11-15 13:28:00,2.0487,2.04875,2.04835,2.04835,592200000.0
2007-11-15 13:29:00,2.04835,2.04835,2.047,2.04755,1097799996.0
2007-11-15 13:30:00,2.04755,2.0476,2.0473,2.0476,674200000.0
2007-11-15 13:31:00,2.0476,2.04775,2.0472,2.0474,204500000.0
2007-11-15 13:32:00,2.0474,2.0474,2.046,2.04615,1519099997.0
2007-11-15 13:33:00,2.04615,2.0466,2.046,2.04645,467899998.0
2007-11-15 13:34:00,2.04645,2.0467,2.0462,2.04645,676799994.0
2007-11-15 13:35:00,2.04645,2.0466,2.04625,2.0463,629400002.0
2007-11-15 13:36:00,2.0463,2.0465,2.0456,2.0457,813899998.0
2007-11-15 13:37:00,2.0457,2.04585,2.0456,2.0458,537300001.0
2007-11-15 13:38:00,2.0458,2.0462,2.04575,2.0462,318900000.0
2007-11-15 13:39:00,2.0462,2.0462,2.04565,2.0457,405100000.0
2007-11-15 13:40:00,2.0457,2.0458,2.0457,2.04575,258900000.0
2007-11-15 13:41:00,2.04585,2.04635,2.0458,2.0458,511600000.0
2007-11-15 13:42:00,2.0458,2.0461,2.04565,2.04595,159050000.0
2007-11-15 13:43:00,2.0461,2.0462,2.04585,2.04585,139700000.0
2007-11-15 13:44:00,2.04585,2.0461,2.04575,2.0461,574899996.0
2007-11-15 13:45:00,2.0461,2.0461,2.04575,2.04575,979600003.0
2007-11-15 13:46:00,2.04575,2.0462,2.04555,2.04555,698900000.0
2007-11-15 13:47:00,2.0455,2.0458,2.04545,2.0457,530400001.0
2007-11-15 13:48:00,2.0457,2.0457,2.0452,2.0454,524499999.0
2007-11-15 13:49:00,2.0454,2.04555,2.04535,2.04555,574299994.0
2007-11-15 13:50:00,2.04555,2.0457,2.04545,2.0457,220700000.0
2007-11-15 13:51:00,2.04565,2.04575,2.0455,2.04555,612350000.0
2007-11-15 13:52:00,2.04555,2.0458,2.04545,2.04545,429400000.0
2007-11-15 13:53:00,2.04545,2.04555,2.04535,2.04545,976299992.0
2007-11-15 13:54:00,2.04545,2.0457,2.0452,2.04565,441200000.0
2007-11-15 13:55:00,2.04565,2.0458,2.0456,2.0457,525800001.0
2007-11-15 13:56:00,2.0457,2.0458,2.04525,2.04525,759599993.0
2007-11-15 13:57:00,2.04525,2.0453,2.045,2.04515,701000005.0
2007-11-15 13:58:00,2.04515,2.04565,2.0449,2.0453,573500000.0
2007-11-15 13:59:00,2.0453,2.04535,2.04485,2.04495,410050000.0
2007-11-15 14:00:00,2.045,2.04515,2.0448,2.045,586499999.0
2007-11-15 14:01:00,2.045,2.04505,2.0448,2.04485,1179700006.0
2007-11-15 14:02:00,2.0448,2.0452,2.0446,2.0449,573900000.0
2007-11-15 14:03:00,2.0449,2.04525,2.04475,2.045,702500007.0
2007-11-15 14:04:00,2.045,2.0455,2.04495,2.04495,391400000.0
2007-11-15 14:05:00,2.04495,2.0453,2.0449,2.04525,867199990.0
2007-11-15 14:06:00,2.04525,2.04535,2.0451,2.04525,1158499990.0
2007-11-15 14:07:00,2.04525,2.0456,2.0452,2.04555,1692200006.0
2007-11-15 14:08:00,2.04555,2.0457,2.04545,2.04565,852200010.0
2007-11-15 14:09:00,2.04565,2.0458,2.0456,2.0458,339200000.0
2007-11-15 14:10:00,2.0458,2.0465,2.0458,2.04645,148700000.0
2007-11-15 14:11:00,2.0465,2.04655,2.04615,2.0462,1432499996.0
2007-11-15 14:12:00,2.0462,2.0462,2.04575,2.0458,1079999999.0
2007-11-15 14:13:00,2.04585,2.0463,2.04575,2.0462,871999996.0
2007-11-15 14:14:00,2.0462,2.0463,2.04605,2.0462,699099997.0
2007-11-15 14:15:00,2.0462,2.0463,2.04615,2.04625,464300000.0
2007-11-15 14:16:00,2.04625,2.0463,2.0462,2.0462,135900000.0
2007-11-15 14:17:00,2.0462,2.0464,2.04615,2.0464,194200000.0
2007-11-15 14:18:00,2.0464,2.04655,2.0463,2.0464,304300000.0
2007-11-15 14:19:00,2.0464,2.0464,2.04615,2.04615,361799999.0
2007-11-15 14:20:00,2.04615,2.04625,2.04595,2.04605,610199994.0
2007-11-15 14:21:00,2.0461,2.0461,2.04585,2.04595,605299997.0
2007-11-15 14:22:00,2.04595,2.0462,2.0458,2.046,861300002.0
2007-11-15 14:23:00,2.046,2.0464,2.046,2.04635,1419700007.0
2007-11-15 14:24:00,2.0464,2.04645,2.04615,2.0463,1403099982.0
2007-11-15 14:25:00,2.0463,2.0467,2.0461,2.04665,1196200000.0
2007-11-15 14:26:00,2.04665,2.047,2.04665,2.0468,477200000.0
2007-11-15 14:27:00,2.0468,2.0471,2.0468,2.0468,901299996.0
2007-11-15 14:28:00,2.0468,2.0469,2.0466,2.04665,490900000.0
2007-11-15 14:29:00,2.04665,2.04665,2.0464,2.0466,497900000.0
2007-11-15 14:30:00,2.0466,2.0468,2.04655,2.04655,185200000.0
2007-11-15 14:31:00,2.04655,2.0468,2.04655,2.0468,192500000.0
2007-11-15 14:32:00,2.0468,2.04715,2.04675,2.0469,377100001.0
2007-11-15 14:33:00,2.04685,2.04685,2.0464,2.0465,957100002.0
2007-11-15 14:34:00,2.0465,2.0466,2.0465,2.0465,727500002.0
2007-11-15 14:35:00,2.0465,2.04705,2.0465,2.04685,712099997.0
2007-11-15 14:36:00,2.04685,2.0469,2.0466,2.04665,535700001.0
2007-11-15 14:37:00,2.04665,2.0468,2.0466,2.0468,457899998.0
2007-11-15 14:38:00,2.0468,2.0468,2.04675,2.0468,489600000.0
2007-11-15 14:39:00,2.0468,2.0469,2.04675,2.0468,307600000.0
2007-11-15 14:40:00,2.0468,2.047,2.0468,2.0469,29900000.0
2007-11-15 14:41:00,2.0469,2.0469,2.04675,2.0468,51900000.0
2007-11-15 14:42:00,2.0468,2.047,2.04675,2.04675,863999995.0
2007-11-15 14:43:00,2.04675,2.0469,2.0467,2.0468,709200005.0
2007-11-15 14:44:00,2.04685,2.047,2.04675,2.04675,708699998.0
2007-11-15 14:45:00,2.04675,2.04685,2.0467,2.04675,533000000.0
2007-11-15 14:46:00,2.04675,2.0468,2.0464,2.0465,749800000.0
2007-11-15 14:47:00,2.0465,2.0467,2.04625,2.0466,357199997.0
2007-11-15 14:48:00,2.04655,2.0466,2.04645,2.04645,480799997.0
2007-11-15 14:49:00,2.04645,2.04655,2.0459,2.046,763199999.0
2007-11-15 14:50:00,2.046,2.0461,2.0458,2.04605,937000005.0
2007-11-15 14:51:00,2.04605,2.04615,2.04535,2.0456,656099999.0
2007-11-15 14:52:00,2.0456,2.0461,2.04555,2.0461,413500001.0
2007-11-15 14:53:00,2.0461,2.0463,2.04575,2.04575,628899999.0
2007-11-15 14:54:00,2.04575,2.0458,2.04555,2.0456,442399999.0
2007-11-15 14:55:00,2.0456,2.0466,2.04555,2.04655,1776299987.0
2007-11-15 14:56:00,2.0465,2.04685,2.0465,2.04675,1107799995.0
2007-11-15 14:57:00,2.04675,2.04675,2.04625,2.0464,485500000.0
2007-11-15 14:58:00,2.04645,2.04675,2.0463,2.04675,468400001.0
2007-11-15 14:59:00,2.04675,2.0472,2.0467,2.04715,1400699997.0
2007-11-15 15:00:00,2.04715,2.04785,2.04705,2.04725,1317300002.0
2007-11-15 15:01:00,2.04725,2.0485,2.04725,2.04825,1894400015.0
2007-11-15 15:02:00,2.0483,2.04875,2.04805,2.04865,1312799997.0
2007-11-15 15:03:00,2.0487,2.04875,2.0481,2.04815,1061040012.0
2007-11-15 15:04:00,2.0482,2.0482,2.04775,2.0479,458620000.0
2007-11-15 15:05:00,2.0478,2.0479,2.04775,2.0479,442200000.0
2007-11-15 15:06:00,2.04785,2.0479,2.0475,2.04755,743700006.0
2007-11-15 15:07:00,2.0476,2.04775,2.04755,2.0476,628400003.0
2007-11-15 15:08:00,2.0476,2.0476,2.04735,2.04745,835100001.0
2007-11-15 15:09:00,2.04745,2.04765,2.04735,2.04755,820400000.0
2007-11-15 15:10:00,2.0475,2.0478,2.0475,2.04765,928500006.0
2007-11-15 15:11:00,2.04765,2.0484,2.04755,2.04795,1538857997.0
2007-11-15 15:12:00,2.04795,2.0481,2.04775,2.04775,645899998.0
2007-11-15 15:13:00,2.04775,2.048,2.04765,2.0478,458299999.0
2007-11-15 15:14:00,2.0478,2.0478,2.0476,2.04765,861499993.0
2007-11-15 15:15:00,2.0476,2.0477,2.04755,2.0477,517300000.0
2007-11-15 15:16:00,2.0477,2.0477,2.04735,2.0474,399900000.0
2007-11-15 15:17:00,2.0474,2.04745,2.04735,2.04735,233700000.0
2007-11-15 15:18:00,2.04735,2.04875,2.04735,2.0481,1081440000.0
2007-11-15 15:19:00,2.0481,2.04835,2.048,2.04815,788400000.0
2007-11-15 15:20:00,2.0458,2.0464,2.0457,2.0461,1485000001.0
2007-11-15 15:21:00,2.0462,2.0464,2.0459,2.0461,1485000001.0
2007-11-15 15:22:00,2.0488,2.0498,2.04875,2.0493,1485000001.0
2007-11-15 15:23:00,2.0493,2.0495,2.04915,2.04935,655200002.0
2007-11-15 15:24:00,2.04935,2.04935,2.049,2.04905,873899992.0
2007-11-15 15:25:00,2.049,2.0491,2.0488,2.04905,921700001.0
2007-11-15 15:26:00,2.0491,2.0496,2.0491,2.04945,584400000.0
2007-11-15 15:27:00,2.04945,2.0496,2.04945,2.04945,671100001.0
2007-11-15 15:28:00,2.04955,2.0505,2.0495,2.0501,1042799999.0
2007-11-15 15:29:00,2.05015,2.0505,2.04995,2.05,796449997.0
2007-11-15 15:30:00,2.05,2.0503,2.0485,2.04885,1563600003.0
2007-11-15 15:31:00,2.04885,2.0494,2.04875,2.04925,1236000000.0
2007-11-15 15:32:00,2.0494,2.0494,2.04805,2.0481,872499999.0
2007-11-15 15:33:00,2.0481,2.04835,2.04735,2.0475,608100001.0
2007-11-15 15:34:00,2.0474,2.04765,2.04715,2.04725,1488399994.0
2007-11-15 15:35:00,2.0472,2.0474,2.04665,2.04665,935500001.0
2007-11-15 15:36:00,2.04665,2.0468,2.04595,2.046,1030599999.0
2007-11-15 15:37:00,2.046,2.04655,2.046,2.04655,1194899999.0
2007-11-15 15:38:00,2.0464,2.0467,2.04545,2.04575,1687940005.0
2007-11-15 15:39:00,2.04575,2.04605,2.0454,2.0454,1367400010.0
2007-11-15 15:40:00,2.0454,2.04545,2.04455,2.04495,1141739997.0
2007-11-15 15:41:00,2.0449,2.0453,2.0447,2.0453,1084400000.0
2007-11-15 15:42:00,2.0453,2.04605,2.04495,2.04525,1313900003.0
2007-11-15 15:43:00,2.0454,2.0456,2.0451,2.0451,1479200005.0
2007-11-15 15:44:00,2.0451,2.0457,2.045,2.0457,1563599998.0
2007-11-15 15:45:00,2.04565,2.04595,2.04545,2.04585,1782699998.0
2007-11-15 15:46:00,2.0458,2.04595,2.0453,2.04535,1043200000.0
2007-11-15 15:47:00,2.0454,2.0454,2.045,2.04505,1067799993.0
2007-11-15 15:48:00,2.04505,2.0452,2.04465,2.04495,1528300005.0
2007-11-15 15:49:00,2.04495,2.04525,2.0446,2.0448,874800002.0
2007-11-15 15:50:00,2.0448,2.0448,2.04385,2.0441,1291700003.0
2007-11-15 15:51:00,2.04415,2.0446,2.04405,2.04455,1673019998.0
2007-11-15 15:52:00,2.04455,2.04525,2.0445,2.04525,1368299992.0
2007-11-15 15:53:00,2.04525,2.04525,2.04465,2.0451,1450449993.0
2007-11-15 15:54:00,2.0451,2.04565,2.045,2.0451,816899998.0
2007-11-15 15:55:00,2.0451,2.0451,2.04465,2.04485,1109200001.0
2007-11-15 15:56:00,2.04485,2.045,2.04435,2.04435,771800002.0
2007-11-15 15:57:00,2.0444,2.0444,2.04385,2.0439,1190500008.0
2007-11-15 15:58:00,2.0439,2.0442,2.04385,2.0439,1271500000.0
2007-11-15 15:59:00,2.04395,2.0442,2.0439,2.0441,1869500000.0
2007-11-15 16:00:00,2.04405,2.04415,2.0439,2.04395,1818650008.0
2007-11-15 16:01:00,2.04395,2.045,2.04395,2.04495,1040799996.0
2007-11-15 16:02:00,2.045,2.0458,2.04465,2.0456,1703049991.0
2007-11-15 16:03:00,2.0456,2.0458,2.0453,2.0457,862800001.0
2007-11-15 16:04:00,2.0457,2.04615,2.0456,2.04585,827899999.0
2007-11-15 16:05:00,2.04585,2.0464,2.04585,2.0463,829700001.0
2007-11-15 16:06:00,2.0464,2.0475,2.0464,2.0474,1036494998.0
2007-11-15 16:07:00,2.0474,2.04815,2.04725,2.048,1304500005.0
2007-11-15 16:08:00,2.048,2.04945,2.048,2.04885,1940450003.0
2007-11-15 16:09:00,2.0489,2.0491,2.04805,2.04825,2114500001.0
2007-11-15 16:10:00,2.04825,2.0484,2.04795,2.048,912199999.0
2007-11-15 16:11:00,2.048,2.0481,2.04785,2.0479,691400000.0
2007-11-15 16:12:00,2.0479,2.0482,2.0478,2.04805,978499998.0
2007-11-15 16:13:00,2.048,2.04815,2.04765,2.04805,1133699997.0
2007-11-15 16:14:00,2.04805,2.04805,2.0475,2.04775,918500002.0
2007-11-15 16:15:00,2.04775,2.04775,2.04715,2.0473,823000000.0
2007-11-15 16:16:00,2.0473,2.04755,2.0473,2.04755,1060799998.0
2007-11-15 16:17:00,2.04755,2.0477,2.0473,2.04755,892900002.0
2007-11-15 16:18:00,2.04755,2.04755,2.047,2.04705,995000001.0
2007-11-15 16:19:00,2.04705,2.0471,2.0458,2.0459,1514360003.0
2007-11-15 16:20:00,2.0459,2.0465,2.0459,2.0464,858000000.0
2007-11-15 16:21:00,2.0464,2.0465,2.04605,2.0462,1450599996.0
2007-11-15 16:22:00,2.04615,2.04625,2.04575,2.04575,1503169993.0
2007-11-15 16:23:00,2.04575,2.04585,2.0453,2.0453,1148599999.0
2007-11-15 16:24:00,2.0453,2.04595,2.04525,2.0458,1688900000.0
2007-11-15 16:25:00,2.0458,2.04625,2.0457,2.04595,2032200008.0
2007-11-15 16:26:00,2.04595,2.0461,2.04585,2.04595,991600000.0
2007-11-15 16:27:00,2.04595,2.04605,2.0453,2.0454,1074420000.0
2007-11-15 16:28:00,2.0454,2.04565,2.0447,2.0449,1006740000.0
2007-11-15 16:29:00,2.0449,2.04575,2.0448,2.04575,908700000.0
2007-11-15 16:30:00,2.04575,2.0459,2.04555,2.0458,963700000.0
2007-11-15 16:31:00,2.0458,2.0463,2.0458,2.0462,1131099995.0
2007-11-15 16:32:00,2.0462,2.0464,2.04605,2.0462,1710300002.0
2007-11-15 16:33:00,2.04625,2.0466,2.04615,2.04655,1016000000.0
2007-11-15 16:34:00,2.04645,2.0465,2.0462,2.04625,1154100000.0
2007-11-15 16:35:00,2.04625,2.0466,2.0462,2.04645,1291699999.0
2007-11-15 16:36:00,2.04645,2.04685,2.0462,2.04685,2061500012.0
2007-11-15 16:37:00,2.04685,2.04695,2.0468,2.04695,1142160000.0
2007-11-15 16:38:00,2.04695,2.04725,2.0468,2.04725,1048950001.0
2007-11-15 16:39:00,2.04725,2.0475,2.04725,2.0475,1317800002.0
2007-11-15 16:40:00,2.0482,2.0483,2.048,2.0481,1529800005.0
2007-11-15 16:41:00,2.048,2.04805,2.0476,2.0478,1529800005.0
2007-11-15 16:42:00,2.04775,2.0486,2.04775,2.0485,1143700000.0
2007-11-15 16:43:00,2.0485,2.0488,2.0483,2.0484,1180200004.0
2007-11-15 16:44:00,2.0484,2.04865,2.0477,2.0479,1720449995.0
2007-11-15 16:45:00,2.04795,2.0481,2.0478,2.0478,1477200007.0
2007-11-15 16:46:00,2.0478,2.04845,2.0478,2.0478,2004000006.0
2007-11-15 16:47:00,2.04785,2.04835,2.04775,2.04835,1830700009.0
2007-11-15 16:48:00,2.04835,2.04835,2.04805,2.04825,1003600000.0
2007-11-15 16:49:00,2.04825,2.0487,2.0481,2.04855,1120200001.0
2007-11-15 16:50:00,2.0486,2.0486,2.04835,2.04845,1078600000.0
2007-11-15 16:51:00,2.04845,2.0488,2.0482,2.04875,985800000.0
2007-11-15 16:52:00,2.04875,2.04895,2.0486,2.0489,783600000.0
2007-11-15 16:53:00,2.0489,2.04925,2.04885,2.04885,1376700002.0
2007-11-15 16:54:00,2.04885,2.04885,2.04855,2.0486,859199999.0
2007-11-15 16:55:00,2.0486,2.04925,2.04845,2.0492,975900002.0
2007-11-15 16:56:00,2.04915,2.0497,2.04895,2.04895,983299997.0
2007-11-15 16:57:00,2.04895,2.0491,2.04875,2.04885,1183839997.0
2007-11-15 16:58:00,2.0489,2.0491,2.04845,2.04845,980500001.0
2007-11-15 16:59:00,2.04845,2.04885,2.04815,2.04815,1653499996.0
2007-11-15 17:00:00,2.04815,2.04825,2.04785,2.0481,1255580000.0
2007-11-15 17:01:00,2.0481,2.0481,2.0477,2.0478,1241420000.0
2007-11-15 17:02:00,2.0478,2.048,2.0478,2.04795,466400000.0
2007-11-15 17:03:00,2.04795,2.0481,2.0479,2.0481,1095199999.0
2007-11-15 17:04:00,2.0481,2.04815,2.04795,2.048,666899999.0
2007-11-15 17:05:00,2.048,2.0481,2.0477,2.0477,481300000.0
2007-11-15 17:06:00,2.0477,2.04785,2.04735,2.04735,898380003.0
2007-11-15 17:07:00,2.04735,2.04755,2.047,2.0471,1177000002.0
2007-11-15 17:08:00,2.0471,2.0475,2.04705,2.04745,599899997.0
2007-11-15 17:09:00,2.0475,2.04785,2.0474,2.0476,591400000.0
2007-11-15 17:10:00,2.0476,2.0478,2.0475,2.04775,950700000.0
2007-11-15 17:11:00,2.04775,2.0482,2.04775,2.048,807550000.0
2007-11-15 17:12:00,2.048,2.04805,2.04715,2.04765,709150000.0
2007-11-15 17:13:00,2.0476,2.04775,2.04695,2.0471,908100000.0
2007-11-15 17:14:00,2.0471,2.04795,2.0471,2.0478,608700001.0
2007-11-15 17:15:00,2.0478,2.0478,2.0474,2.0475,630100001.0
2007-11-15 17:16:00,2.0475,2.0477,2.04745,2.0477,338300000.0
2007-11-15 17:17:00,2.0477,2.0478,2.04745,2.0476,894500006.0
2007-11-15 17:18:00,2.0475,2.0478,2.04745,2.04775,810300002.0
2007-11-15 17:19:00,2.04775,2.04825,2.04775,2.0482,703800000.0
2007-11-15 17:20:00,2.0482,2.0485,2.0479,2.0479,532100000.0
2007-11-15 17:21:00,2.048,2.0482,2.04775,2.0478,951999998.0
2007-11-15 17:22:00,2.0478,2.0481,2.04755,2.04755,919800000.0
2007-11-15 17:23:00,2.04755,2.0478,2.04755,2.0478,418200000.0
2007-11-15 17:24:00,2.0478,2.0479,2.04765,2.0479,1454999998.0
2007-11-15 17:25:00,2.0454,2.0457,2.0454,2.0457,1020300003.0
2007-11-15 17:26:00,2.04825,2.04855,2.0482,2.0485,1020300003.0
2007-11-15 17:27:00,2.04855,2.0488,2.0484,2.0487,1120700001.0
2007-11-15 17:28:00,2.0487,2.04875,2.04835,2.04855,1630999995.0
2007-11-15 17:29:00,2.0486,2.0486,2.0484,2.04845,1253200001.0
2007-11-15 17:30:00,2.04845,2.04855,2.0482,2.0484,1082713300.0
2007-11-15 17:31:00,2.0484,2.04855,2.048,2.0483,895700000.0
2007-11-15 17:32:00,2.0483,2.0485,2.04815,2.04815,1054200001.0
2007-11-15 17:33:00,2.04815,2.04845,2.048,2.04825,1484700004.0
2007-11-15 17:34:00,2.04825,2.0486,2.0482,2.04845,968900000.0
2007-11-15 17:35:00,2.0486,2.0491,2.04825,2.04885,916100000.0
2007-11-15 17:36:00,2.0489,2.0493,2.0487,2.0488,966299999.0
2007-11-15 17:37:00,2.0488,2.0488,2.0484,2.0485,608700000.0
2007-11-15 17:38:00,2.0486,2.0487,2.0483,2.0486,982000001.0
2007-11-15 17:39:00,2.04855,2.049,2.04845,2.0486,624099999.0
2007-11-15 17:40:00,2.04855,2.04855,2.048,2.0481,1622099999.0
2007-11-15 17:41:00,2.0481,2.0482,2.0476,2.0477,480300000.0
2007-11-15 17:42:00,2.0477,2.0481,2.04765,2.0481,867299999.0
2007-11-15 17:43:00,2.0481,2.0481,2.04765,2.0477,739900002.0
2007-11-15 17:44:00,2.0477,2.0478,2.04735,2.0474,946100003.0
2007-11-15 17:45:00,2.04745,2.0476,2.0472,2.0475,489100000.0
2007-11-15 17:46:00,2.0475,2.0479,2.04735,2.0477,987700000.0
2007-11-15 17:47:00,2.0477,2.04775,2.0472,2.0473,993800012.0
2007-11-15 17:48:00,2.0473,2.0475,2.04715,2.0474,666600004.0
2007-11-15 17:49:00,2.0474,2.04765,2.0473,2.04765,474928000.0
2007-11-15 17:50:00,2.04765,2.04775,2.0475,2.0475,1236400000.0
2007-11-15 17:51:00,2.0475,2.0476,2.04705,2.04725,819799999.0
2007-11-15 17:52:00,2.04725,2.0473,2.0471,2.04725,942800002.0
2007-11-15 17:53:00,2.04725,2.04725,2.0466,2.04675,721400000.0
2007-11-15 17:54:00,2.04675,2.04685,2.0465,2.04655,442300000.0
2007-11-15 17:55:00,2.04655,2.0466,2.04625,2.0463,719350000.0
2007-11-15 17:56:00,2.0463,2.0467,2.0461,2.04665,796000001.0
2007-11-15 17:57:00,2.0466,2.0468,2.0462,2.0463,950999999.0
2007-11-15 17:58:00,2.0463,2.04645,2.046,2.0461,735300000.0
2007-11-15 17:59:00,2.0461,2.0461,2.0452,2.0453,1273599996.0
2007-11-15 18:00:00,2.0453,2.0459,2.0452,2.0459,1091900004.0
2007-11-15 18:01:00,2.0459,2.046,2.04545,2.0459,1166699998.0
2007-11-15 18:02:00,2.0459,2.0464,2.04575,2.0464,758550000.0
2007-11-15 18:03:00,2.0464,2.0465,2.046,2.0461,605700000.0
2007-11-15 18:04:00,2.0461,2.04675,2.0461,2.04625,723200000.0
2007-11-15 18:05:00,2.04625,2.04675,2.0462,2.0467,434750000.0
2007-11-15 18:06:00,2.0467,2.0471,2.0465,2.0467,1074050001.0
2007-11-15 18:07:00,2.0467,2.0467,2.04655,2.0466,747599998.0
2007-11-15 18:08:00,2.0466,2.0469,2.04655,2.04665,1146700006.0
2007-11-15 18:09:00,2.04665,2.0468,2.04665,2.0468,1029100000.0
2007-11-15 18:10:00,2.0468,2.0469,2.0467,2.0467,1325699999.0
2007-11-15 18:11:00,2.0467,2.0469,2.0467,2.0467,662299999.0
2007-11-15 18:12:00,2.0467,2.0467,2.0461,2.0462,754940000.0
2007-11-15 18:13:00,2.04615,2.04625,2.046,2.0461,1026359994.0
2007-11-15 18:14:00,2.04615,2.0462,2.0454,2.0454,689620002.0
2007-11-15 18:15:00,2.0454,2.04555,2.04515,2.0454,1261400002.0
2007-11-15 18:16:00,2.0454,2.04605,2.0454,2.0459,479900000.0
2007-11-15 18:17:00,2.04595,2.0461,2.04575,2.04605,1168200007.0
2007-11-15 18:18:00,2.04605,2.0462,2.04595,2.046,1109399997.0
2007-11-15 18:19:00,2.046,2.0461,2.0456,2.04565,634500000.0
2007-11-15 18:20:00,2.0457,2.0458,2.04555,2.0457,600599998.0
2007-11-15 18:21:00,2.0457,2.0458,2.04555,2.04565,852399996.0
2007-11-15 18:22:00,2.04565,2.04575,2.0455,2.04555,1190899993.0
2007-11-15 18:23:00,2.04555,2.0456,2.04525,2.04525,1159100004.0
2007-11-15 18:24:00,2.0453,2.0454,2.04525,2.04535,846500001.0
2007-11-15 18:25:00,2.04535,2.0458,2.04535,2.04575,781700002.0
2007-11-15 18:26:00,2.04575,2.046,2.04535,2.0454,649000000.0
2007-11-15 18:27:00,2.0454,2.0454,2.0453,2.0454,439400000.0
2007-11-15 18:28:00,2.0454,2.0456,2.04535,2.0455,302000000.0
2007-11-15 18:29:00,2.0455,2.04595,2.0455,2.0459,393300000.0
2007-11-15 18:30:00,2.0459,2.0462,2.04585,2.0459,734900001.0
2007-11-15 18:31:00,2.04585,2.04585,2.0453,2.04545,1360000002.0
2007-11-15 18:32:00,2.0454,2.04555,2.04525,2.04555,877800001.0
2007-11-15 18:33:00,2.04555,2.04555,2.04535,2.0454,596400000.0
2007-11-15 18:34:00,2.0454,2.04585,2.04535,2.0458,460899999.0
2007-11-15 18:35:00,2.0458,2.0461,2.04575,2.0461,633999999.0
2007-11-15 18:36:00,2.0461,2.0464,2.0461,2.0462,303300000.0
2007-11-15 18:37:00,2.04625,2.04645,2.0462,2.04635,1021399998.0
2007-11-15 18:38:00,2.04635,2.0467,2.04635,2.04655,983300000.0
2007-11-15 18:39:00,2.04655,2.04665,2.04645,2.04645,490799999.0
2007-11-15 18:40:00,2.04645,2.0469,2.04645,2.04645,514300000.0
2007-11-15 18:41:00,2.04645,2.04655,2.0464,2.0465,440000000.0
2007-11-15 18:42:00,2.04655,2.04675,2.04635,2.0467,670900000.0
2007-11-15 18:43:00,2.0467,2.0468,2.0466,2.04665,392600000.0
2007-11-15 18:44:00,2.0467,2.04685,2.04645,2.04685,868299986.0
2007-11-15 18:45:00,2.04685,2.047,2.0466,2.047,668800000.0
2007-11-15 18:46:00,2.047,2.04715,2.047,2.0471,530100000.0
2007-11-15 18:47:00,2.0471,2.04765,2.04705,2.04765,1047800004.0
2007-11-15 18:48:00,2.04765,2.04795,2.04765,2.04785,710200000.0
2007-11-15 18:49:00,2.04785,2.0481,2.0478,2.04795,1264999997.0
2007-11-15 18:50:00,2.04795,2.04805,2.04765,2.0477,1298500000.0
2007-11-15 18:51:00,2.0477,2.048,2.04755,2.04765,1353600002.0
2007-11-15 18:52:00,2.0476,2.04765,2.04755,2.04755,443699996.0
2007-11-15 18:53:00,2.04755,2.04765,2.04755,2.04755,450900000.0
2007-11-15 18:54:00,2.04755,2.0476,2.04705,2.0473,571900002.0
2007-11-15 18:55:00,2.04735,2.0474,2.047,2.04705,556350000.0
2007-11-15 18:56:00,2.0471,2.0475,2.047,2.04745,563199999.0
2007-11-15 18:57:00,2.04745,2.0475,2.0471,2.0471,612700001.0
2007-11-15 18:58:00,2.04715,2.0472,2.04695,2.047,312300000.0
2007-11-15 18:59:00,2.047,2.0475,2.047,2.0473,376700004.0
2007-11-15 19:00:00,2.0473,2.0475,2.0471,2.04735,524000000.0
2007-11-15 19:01:00,2.04735,2.0477,2.0472,2.04755,447600000.0
2007-11-15 19:02:00,2.0475,2.04775,2.0469,2.0472,785900003.0
2007-11-15 19:03:00,2.0472,2.0473,2.0472,2.0472,235200000.0
2007-11-15 19:04:00,2.0472,2.0472,2.0466,2.0468,274000000.0
2007-11-15 19:05:00,2.04675,2.04675,2.0463,2.0466,596599997.0
2007-11-15 19:06:00,2.0466,2.04675,2.0465,2.04665,494400000.0
2007-11-15 19:07:00,2.04665,2.047,2.04665,2.0469,750999995.0
2007-11-15 19:08:00,2.0469,2.047,2.04685,2.047,284500000.0
2007-11-15 19:09:00,2.047,2.0473,2.0468,2.0473,174400000.0
2007-11-15 19:10:00,2.0473,2.0474,2.04715,2.04735,613500002.0
2007-11-15 19:11:00,2.0474,2.04745,2.04735,2.0474,355600000.0
2007-11-15 19:12:00,2.0474,2.0478,2.04735,2.04775,425100000.0
2007-11-15 19:13:00,2.0478,2.0479,2.0477,2.0478,392899999.0
2007-11-15 19:14:00,2.0478,2.04795,2.04765,2.04785,580700001.0
2007-11-15 19:15:00,2.04785,2.048,2.0477,2.04775,645800001.0
2007-11-15 19:16:00,2.04775,2.048,2.0477,2.048,372400000.0
2007-11-15 19:17:00,2.048,2.0481,2.0478,2.0479,433500000.0
2007-11-15 19:18:00,2.0479,2.04795,2.0475,2.04755,306300000.0
2007-11-15 19:19:00,2.0475,2.04755,2.04745,2.04745,523600000.0
2007-11-15 19:20:00,2.04745,2.0475,2.04735,2.04745,191200000.0
2007-11-15 19:21:00,2.0475,2.0475,2.04745,2.04745,154700000.0
2007-11-15 19:22:00,2.04745,2.0476,2.0474,2.0476,516599998.0
2007-11-15 19:23:00,2.0476,2.04805,2.04755,2.04795,574599998.0
2007-11-15 19:24:00,2.04795,2.0481,2.0478,2.0481,820399999.0
2007-11-15 19:25:00,2.04805,2.0484,2.04785,2.04785,517200001.0
2007-11-15 19:26:00,2.0478,2.04795,2.04755,2.04755,493200000.0
2007-11-15 19:27:00,2.0476,2.0479,2.04755,2.04775,364999999.0
2007-11-15 19:28:00,2.0478,2.04785,2.04765,2.04775,363800006.0
2007-11-15 19:29:00,2.04775,2.0481,2.0477,2.04805,267500000.0
2007-11-15 19:30:00,2.04805,2.04805,2.04765,2.04765,310000000.0
2007-11-15 19:31:00,2.04765,2.04775,2.04715,2.0473,578200003.0
2007-11-15 19:32:00,2.0473,2.04735,2.047,2.04705,362000000.0
2007-11-15 19:33:00,2.04705,2.04705,2.04605,2.0461,548600004.0
2007-11-15 19:34:00,2.04605,2.0461,2.0457,2.04595,698799997.0
2007-11-15 19:35:00,2.04595,2.04605,2.0453,2.0454,693100002.0
2007-11-15 19:36:00,2.04535,2.04585,2.04535,2.04585,791500000.0
2007-11-15 19:37:00,2.04585,2.04615,2.0458,2.04615,321500000.0
2007-11-15 19:38:00,2.04615,2.04625,2.04595,2.046,512500000.0
2007-11-15 19:39:00,2.046,2.0461,2.04575,2.04575,485900000.0
2007-11-15 19:40:00,2.04575,2.04575,2.04555,2.04565,335420000.0
2007-11-15 19:41:00,2.04565,2.0458,2.0456,2.04565,547000001.0
2007-11-15 19:42:00,2.04565,2.0457,2.04565,2.0457,249100000.0
2007-11-15 19:43:00,2.0457,2.0457,2.04545,2.0456,411450002.0
2007-11-15 19:44:00,2.0456,2.0459,2.04555,2.04585,344800000.0
2007-11-15 19:45:00,2.04585,2.046,2.0457,2.04585,579599998.0
2007-11-15 19:46:00,2.04585,2.0461,2.04575,2.0461,457099999.0
2007-11-15 19:47:00,2.0461,2.04625,2.046,2.04615,602600000.0
2007-11-15 19:48:00,2.04615,2.04625,2.04615,2.0462,435700000.0
2007-11-15 19:49:00,2.0462,2.0463,2.04575,2.04575,749700000.0
2007-11-15 19:50:00,2.04585,2.0462,2.0457,2.0459,488700000.0
2007-11-15 19:51:00,2.04585,2.0459,2.04525,2.04525,744100003.0
2007-11-15 19:52:00,2.0453,2.0453,2.0449,2.0451,784600002.0
2007-11-15 19:53:00,2.0451,2.04515,2.04445,2.04455,733699997.0
2007-11-15 19:54:00,2.04455,2.04465,2.0445,2.0446,161800000.0
2007-11-15 19:55:00,2.0446,2.04475,2.04455,2.04455,258800000.0
2007-11-15 19:56:00,2.04455,2.04455,2.04405,2.0445,434300000.0
2007-11-15 19:57:00,2.0445,2.04475,2.0445,2.04475,212400000.0
2007-11-15 19:58:00,2.04475,2.0448,2.04465,2.0448,279300000.0
2007-11-15 19:59:00,2.0448,2.04485,2.04445,2.04465,398900000.0
2007-11-15 20:00:00,2.0446,2.04475,2.0445,2.0445,347800000.0
2007-11-15 20:01:00,2.0445,2.04475,2.04445,2.04455,302699999.0
2007-11-15 20:02:00,2.04455,2.04495,2.04455,2.0447,175300000.0
2007-11-15 20:03:00,2.0447,2.04485,2.04465,2.04485,521000000.0
2007-11-15 20:04:00,2.04485,2.04485,2.04475,2.04485,214100000.0
2007-11-15 20:05:00,2.04485,2.04495,2.0448,2.0448,609600005.0
2007-11-15 20:06:00,2.04485,2.04485,2.0443,2.04475,736887500.0
2007-11-15 20:07:00,2.04475,2.04485,2.0445,2.04455,601100002.0
2007-11-15 20:08:00,2.04455,2.04465,2.04455,2.04455,269850002.0
2007-11-15 20:09:00,2.04455,2.04455,2.0442,2.0442,285400000.0
2007-11-15 20:10:00,2.0442,2.04425,2.04415,2.04425,65550000.0
2007-11-15 20:11:00,2.04425,2.04425,2.04405,2.0442,383800000.0
2007-11-15 20:12:00,2.04415,2.04445,2.04405,2.04435,698800003.0
2007-11-15 20:13:00,2.0443,2.04435,2.04415,2.04435,523250000.0
2007-11-15 20:14:00,2.04435,2.04455,2.04425,2.04425,461300000.0
2007-11-15 20:15:00,2.04425,2.0443,2.0442,2.0443,444200000.0
2007-11-15 20:16:00,2.04435,2.0445,2.0443,2.04435,390300000.0
2007-11-15 20:17:00,2.04435,2.04445,2.04435,2.04445,289700000.0
2007-11-15 20:18:00,2.04445,2.04445,2.0442,2.0442,576600005.0
2007-11-15 20:19:00,2.04415,2.04425,2.044,2.0441,613800000.0
2007-11-15 20:20:00,2.0441,2.04425,2.04395,2.0441,561075000.0
2007-11-15 20:21:00,2.0441,2.0441,2.04395,2.04405,545499991.0
2007-11-15 20:22:00,2.04405,2.04415,2.04395,2.04405,775700000.0
2007-11-15 20:23:00,2.0441,2.0443,2.04405,2.04425,413000000.0
2007-11-15 20:24:00,2.0442,2.04425,2.04405,2.04405,305500000.0
2007-11-15 20:25:00,2.04405,2.04415,2.044,2.04415,420900000.0
2007-11-15 20:26:00,2.0441,2.0441,2.04395,2.04395,703900000.0
2007-11-15 20:27:00,2.04395,2.0441,2.0439,2.04395,440899997.0
2007-11-15 20:28:00,2.04395,2.04415,2.04395,2.04405,269800000.0
2007-11-15 20:29:00,2.04405,2.04405,2.04395,2.04405,275800000.0
2007-11-15 20:30:00,2.04405,2.04405,2.04395,2.04395,457700000.0
2007-11-15 20:31:00,2.04395,2.0441,2.04395,2.044,372400000.0
2007-11-15 20:32:00,2.044,2.04405,2.044,2.04405,110400000.0
2007-11-15 20:33:00,2.044,2.04425,2.044,2.04425,438000000.0
2007-11-15 20:34:00,2.0442,2.04455,2.0442,2.04435,555399999.0
2007-11-15 20:35:00,2.04435,2.04445,2.044,2.044,732000010.0
2007-11-15 20:36:00,2.04405,2.04415,2.044,2.04405,472200000.0
2007-11-15 20:37:00,2.04405,2.04415,2.04385,2.04405,854000003.0
2007-11-15 20:38:00,2.04405,2.04405,2.04385,2.0439,522800000.0
2007-11-15 20:39:00,2.0439,2.04395,2.04325,2.04335,736600000.0
2007-11-15 20:40:00,2.04335,2.04345,2.04315,2.0433,493700000.0
2007-11-15 20:41:00,2.0433,2.0437,2.0433,2.0436,396100000.0
2007-11-15 20:42:00,2.0436,2.04365,2.0435,2.0435,457900000.0
2007-11-15 20:43:00,2.04355,2.0436,2.0433,2.04345,629200000.0
2007-11-15 20:44:00,2.04345,2.04385,2.04345,2.04385,236800000.0
2007-11-15 20:45:00,2.04385,2.04405,2.04375,2.04385,417600000.0
2007-11-15 20:46:00,2.04385,2.04385,2.04375,2.04375,374700012.0
2007-11-15 20:47:00,2.04365,2.04405,2.04365,2.04395,761300006.0
2007-11-15 20:48:00,2.04395,2.04415,2.04395,2.04405,527099999.0
2007-11-15 20:49:00,2.04405,2.04405,2.04395,2.04395,227700000.0
2007-11-15 20:50:00,2.04395,2.044,2.04395,2.04395,210000001.0
2007-11-15 20:51:00,2.04395,2.04395,2.04375,2.04375,526700000.0
2007-11-15 20:52:00,2.04375,2.0438,2.0435,2.0436,578300000.0
2007-11-15 20:53:00,2.0436,2.0437,2.04325,2.04325,583900000.0
2007-11-15 20:54:00,2.04325,2.04345,2.04325,2.0434,408600000.0
2007-11-15 20:55:00,2.0434,2.04375,2.04335,2.04365,485500000.0
2007-11-15 20:56:00,2.04365,2.04385,2.04365,2.04375,540900000.0
2007-11-15 20:57:00,2.04375,2.04375,2.04345,2.0435,554500000.0
2007-11-15 20:58:00,2.0435,2.04355,2.0433,2.04355,596899999.0
2007-11-15 20:59:00,2.04355,2.0437,2.04345,2.04365,528200000.0
2007-11-15 21:00:00,2.04365,2.04365,2.04335,2.04345,712300001.0
2007-11-15 21:01:00,2.04345,2.04345,2.04265,2.04265,1118600000.0
2007-11-15 21:02:00,2.04265,2.04295,2.04255,2.0429,664600000.0
2007-11-15 21:03:00,2.0429,2.0429,2.04285,2.04285,252000000.0
2007-11-15 21:04:00,2.04285,2.0429,2.04245,2.04255,487000000.0
2007-11-15 21:05:00,2.04255,2.04255,2.0424,2.04245,482800000.0
2007-11-15 21:06:00,2.04245,2.0426,2.04245,2.0426,695200000.0
2007-11-15 21:07:00,2.04255,2.04265,2.04245,2.04255,744000001.0
2007-11-15 21:08:00,2.04255,2.04255,2.04245,2.0425,501000000.0
2007-11-15 21:09:00,2.0425,2.04265,2.04245,2.04265,535800000.0
2007-11-15 21:10:00,2.04265,2.04275,2.04245,2.0425,336100000.0
2007-11-15 21:11:00,2.04245,2.04265,2.04245,2.04255,388700000.0
2007-11-15 21:12:00,2.04255,2.04305,2.0425,2.043,445600000.0
2007-11-15 21:13:00,2.043,2.04305,2.043,2.04305,124600000.0
2007-11-15 21:14:00,2.04305,2.04305,2.04275,2.04295,607399993.0
2007-11-15 21:15:00,2.0429,2.0433,2.0429,2.04325,233800000.0
2007-11-15 21:16:00,2.0432,2.0432,2.04295,2.04315,436700000.0
2007-11-15 21:17:00,2.04315,2.04315,2.043,2.04305,230600000.0
2007-11-15 21:18:00,2.04315,2.04315,2.04295,2.04305,353799999.0
2007-11-15 21:19:00,2.04305,2.0432,2.04305,2.04315,173000000.0
2007-11-15 21:20:00,2.04315,2.04335,2.04315,2.0433,262000000.0
2007-11-15 21:21:00,2.0433,2.0437,2.04315,2.0436,568299999.0
2007-11-15 21:22:00,2.04365,2.0437,2.04355,2.0436,481200000.0
2007-11-15 21:23:00,2.0436,2.04415,2.0436,2.04395,350600000.0
2007-11-15 21:24:00,2.0439,2.04395,2.04345,2.04345,397700004.0
2007-11-15 21:25:00,2.04345,2.04355,2.0433,2.0435,475900000.0
2007-11-15 21:26:00,2.0435,2.04365,2.0435,2.0436,291400000.0
2007-11-15 21:27:00,2.0436,2.04375,2.04345,2.04345,190900000.0
2007-11-15 21:28:00,2.04335,2.04355,2.04335,2.0435,267200000.0
2007-11-15 21:29:00,2.0435,2.04365,2.0433,2.04365,514200000.0
2007-11-15 21:30:00,2.04365,2.0437,2.04345,2.04355,282100000.0
2007-11-15 21:31:00,2.04355,2.0436,2.04355,2.04355,223900000.0
2007-11-15 21:32:00,2.04355,2.04435,2.04355,2.04415,499000000.0
2007-11-15 21:33:00,2.04415,2.04425,2.04405,2.0442,388600000.0
2007-11-15 21:34:00,2.0442,2.04425,2.04415,2.04425,277800000.0
2007-11-15 21:35:00,2.04425,2.04425,2.04405,2.04415,533900000.0
2007-11-15 21:36:00,2.04415,2.0442,2.04385,2.0439,390600000.0
2007-11-15 21:37:00,2.0439,2.0439,2.0436,2.0437,529700000.0
2007-11-15 21:38:00,2.0437,2.0437,2.04355,2.04365,301499999.0
2007-11-15 21:39:00,2.04365,2.0437,2.04355,2.0436,303799998.0
2007-11-15 21:40:00,2.0436,2.04375,2.04355,2.04365,239600000.0
2007-11-15 21:41:00,2.04365,2.04365,2.04355,2.04355,301400001.0
2007-11-15 21:42:00,2.04355,2.04355,2.0434,2.04345,902700006.0
2007-11-15 21:43:00,2.04345,2.04345,2.0428,2.0431,318100001.0
2007-11-15 21:44:00,2.0431,2.04315,2.04305,2.04315,280900000.0
2007-11-15 21:45:00,2.04315,2.0432,2.04305,2.04315,283700002.0
2007-11-15 21:46:00,2.04315,2.04355,2.04315,2.04355,515450000.0
2007-11-15 21:47:00,2.04355,2.04355,2.04345,2.04345,188900000.0
2007-11-15 21:48:00,2.04345,2.04365,2.04335,2.04355,771100000.0
2007-11-15 21:49:00,2.04355,2.04365,2.04355,2.04365,459300000.0
2007-11-15 21:50:00,2.04365,2.04365,2.04355,2.04365,212600001.0
2007-11-15 21:51:00,2.04365,2.04375,2.04345,2.04355,731300004.0
2007-11-15 21:52:00,2.04355,2.0436,2.0431,2.04315,802700004.0
2007-11-15 21:53:00,2.04315,2.04325,2.04295,2.04295,364800000.0
2007-11-15 21:54:00,2.043,2.04345,2.04285,2.0431,476540000.0
2007-11-15 21:55:00,2.0431,2.04325,2.04285,2.043,410100000.0
2007-11-15 21:56:00,2.043,2.04335,2.04295,2.04325,481900000.0
2007-11-15 21:57:00,2.04325,2.04345,2.04305,2.0432,436600000.0
2007-11-15 21:58:00,2.04325,2.04335,2.04315,2.04315,488400000.0
2007-11-15 21:59:00,2.04315,2.04335,2.04315,2.0432,436900000.0
2007-11-15 22:00:00,2.04325,2.04335,2.04295,2.04295,659800001.0
2007-11-15 22:01:00,2.04295,2.04315,2.04295,2.04315,291800000.0
2007-11-15 22:02:00,2.04315,2.0432,2.0428,2.0428,338900000.0
2007-11-15 22:03:00,2.0428,2.04305,2.0428,2.04305,339700000.0
2007-11-15 22:04:00,2.043,2.0431,2.04275,2.04295,390199999.0
2007-11-15 22:05:00,2.04295,2.04295,2.04255,2.0426,329081750.0
2007-11-15 22:06:00,2.0426,2.0427,2.0424,2.0425,713500000.0
2007-11-15 22:07:00,2.0425,2.04255,2.04235,2.0424,474699998.0
2007-11-15 22:08:00,2.04245,2.04265,2.0424,2.04265,463800000.0
2007-11-15 22:09:00,2.04265,2.04265,2.0421,2.04235,284200000.0
2007-11-15 22:10:00,2.04235,2.04255,2.04175,2.04245,749599999.0
2007-11-15 22:11:00,2.04245,2.04325,2.04245,2.04305,237800000.0
2007-11-15 22:12:00,2.04305,2.0435,2.04275,2.04285,344500000.0
2007-11-15 22:13:00,2.04285,2.0431,2.04285,2.04305,380200000.0
2007-11-15 22:14:00,2.04325,2.04325,2.043,2.04315,306899998.0
2007-11-15 22:15:00,2.04315,2.04345,2.04315,2.04335,433600003.0
2007-11-15 22:16:00,2.04335,2.04355,2.04335,2.04355,149100000.0
2007-11-15 22:17:00,2.04355,2.04375,2.04355,2.0437,119800000.0
2007-11-15 22:18:00,2.0437,2.04395,2.0437,2.04395,467300000.0
2007-11-15 22:19:00,2.04395,2.0441,2.04375,2.04395,548499999.0
2007-11-15 22:20:00,2.04385,2.04395,2.0437,2.04375,268300000.0
2007-11-15 22:21:00,2.04375,2.044,2.04325,2.04325,355800000.0
2007-11-15 22:22:00,2.04325,2.04325,2.04315,2.04315,766900000.0
2007-11-15 22:23:00,2.04325,2.04325,2.04305,2.04325,596299994.0
2007-11-15 22:24:00,2.04325,2.04395,2.04315,2.04395,497600004.0
2007-11-15 22:25:00,2.04395,2.04425,2.04395,2.04425,291799999.0
2007-11-15 22:26:00,2.04425,2.04485,2.04375,2.04455,555299999.0
2007-11-15 22:27:00,2.04455,2.04455,2.04395,2.04445,403400000.0
2007-11-15 22:28:00,2.0445,2.04455,2.04425,2.04455,401800000.0
2007-11-15 22:29:00,2.0445,2.04455,2.04425,2.04455,295800000.0
2007-11-15 22:30:00,2.04455,2.04455,2.04405,2.04405,406099997.0
2007-11-15 22:31:00,2.0441,2.04425,2.04335,2.0439,383900001.0
2007-11-15 22:32:00,2.04385,2.04385,2.0437,2.04375,475800000.0
2007-11-15 22:33:00,2.0438,2.04395,2.04315,2.0436,489400000.0
2007-11-15 22:34:00,2.0436,2.0436,2.043,2.04305,409099997.0
2007-11-15 22:35:00,2.04315,2.0436,2.04315,2.04355,462700000.0
2007-11-15 22:36:00,2.04355,2.0436,2.04315,2.04325,291300000.0
2007-11-15 22:37:00,2.04325,2.04365,2.04325,2.04345,191900000.0
2007-11-15 22:38:00,2.04345,2.04355,2.04335,2.0434,424600001.0
2007-11-15 22:39:00,2.0434,2.04345,2.043,2.043,208800000.0
2007-11-15 22:40:00,2.043,2.043,2.04245,2.04245,222500000.0
2007-11-15 22:41:00,2.04245,2.04275,2.04245,2.0426,438800000.0
2007-11-15 22:42:00,2.04265,2.04285,2.0425,2.04285,123100000.0
2007-11-15 22:43:00,2.04285,2.04305,2.04235,2.04235,621300000.0
2007-11-15 22:44:00,2.04245,2.0429,2.04235,2.04275,403499997.0
2007-11-15 22:45:00,2.04275,2.0433,2.04265,2.043,498500000.0
2007-11-15 22:46:00,2.04295,2.04315,2.04265,2.04305,357800000.0
2007-11-15 22:47:00,2.0431,2.0431,2.04295,2.0431,379300000.0
2007-11-15 22:48:00,2.0431,2.04345,2.043,2.0433,583600003.0
2007-11-15 22:49:00,2.04335,2.04365,2.04335,2.04355,498300000.0
2007-11-15 22:50:00,2.04355,2.04355,2.04345,2.04355,94600000.0
2007-11-15 22:51:00,2.04355,2.04375,2.04355,2.04355,188300000.0
2007-11-15 22:52:00,2.04355,2.0436,2.0434,2.04345,239600000.0
2007-11-15 22:53:00,2.04345,2.04345,2.04335,2.04335,269800000.0
2007-11-15 22:54:00,2.04335,2.04365,2.04325,2.04355,565099996.0
2007-11-15 22:55:00,2.0436,2.0436,2.04345,2.04355,280799998.0
2007-11-15 22:56:00,2.04355,2.04355,2.04355,2.04355,30500000.0
2007-11-15 22:57:00,2.04355,2.04365,2.0433,2.04335,468899998.0
2007-11-15 22:58:00,2.04335,2.0436,2.0433,2.0436,336199997.0
2007-11-15 22:59:00,2.04355,2.0439,2.04355,2.0439,306400000.0
2007-11-15 23:00:00,2.0439,2.0439,2.04385,2.04385,114700000.0
2007-11-15 23:01:00,2.04385,2.04385,2.04335,2.04335,519999999.0
2007-11-15 23:02:00,2.04335,2.04335,2.04325,2.04325,114800000.0
2007-11-15 23:03:00,2.04325,2.04325,2.0427,2.0427,380500000.0
2007-11-15 23:04:00,2.0427,2.0429,2.0427,2.0429,113200000.0
2007-11-15 23:05:00,2.04285,2.04305,2.04275,2.04305,508299992.0
2007-11-15 23:06:00,2.04325,2.0436,2.0432,2.04355,432000000.0
2007-11-15 23:07:00,2.0436,2.0436,2.0433,2.04355,331299997.0
2007-11-15 23:08:00,2.0435,2.04365,2.0433,2.04355,455500011.0
2007-11-15 23:09:00,2.04355,2.04365,2.04345,2.04365,52800000.0
2007-11-15 23:10:00,2.04365,2.04385,2.04335,2.04335,221200004.0
2007-11-15 23:11:00,2.04345,2.0437,2.04335,2.0437,151000000.0
2007-11-15 23:12:00,2.0437,2.0437,2.04355,2.0436,140300000.0
2007-11-15 23:13:00,2.0436,2.0437,2.04355,2.04355,81500000.0
2007-11-15 23:14:00,2.04365,2.0437,2.04355,2.0437,67900000.0
2007-11-15 23:15:00,2.0437,2.0443,2.04365,2.04425,154800000.0
2007-11-15 23:16:00,2.04425,2.04435,2.0441,2.0442,332099997.0
2007-11-15 23:17:00,2.0442,2.04465,2.04415,2.0445,282999999.0
2007-11-15 23:18:00,2.04445,2.0446,2.044,2.04425,260100000.0
2007-11-15 23:19:00,2.04425,2.04445,2.04415,2.04435,181299999.0
2007-11-15 23:20:00,2.04435,2.04475,2.04435,2.04445,60400000.0
2007-11-15 23:21:00,2.04445,2.0445,2.04435,2.0445,110400000.0
2007-11-15 23:22:00,2.0445,2.0447,2.0445,2.04465,241100000.0
2007-11-15 23:23:00,2.04465,2.04475,2.04465,2.04475,75200000.0
2007-11-15 23:24:00,2.04475,2.0448,2.04465,2.04465,50000000.0
2007-11-15 23:25:00,2.04465,2.04465,2.04455,2.04465,62600000.0
2007-11-15 23:26:00,2.04465,2.04475,2.04455,2.04465,81200000.0
2007-11-15 23:27:00,2.04475,2.04495,2.04455,2.04495,164700000.0
2007-11-15 23:28:00,2.04495,2.04495,2.04475,2.04485,201600001.0
2007-11-15 23:29:00,2.04485,2.04505,2.04485,2.04505,181799998.0
2007-11-15 23:30:00,2.04505,2.0456,2.04505,2.0454,575700003.0
2007-11-15 23:31:00,2.04545,2.04585,2.04545,2.04585,252900000.0
2007-11-15 23:32:00,2.04585,2.04615,2.04585,2.04595,440200000.0
2007-11-15 23:33:00,2.04595,2.04595,2.04575,2.04575,174600000.0
2007-11-15 23:34:00,2.04575,2.046,2.04575,2.04585,129600000.0
2007-11-15 23:35:00,2.04585,2.04605,2.04565,2.04585,142499998.0
2007-11-15 23:36:00,2.04585,2.04595,2.04565,2.04565,253199996.0
2007-11-15 23:37:00,2.04565,2.04605,2.04565,2.04585,201499996.0
2007-11-15 23:38:00,2.04585,2.04605,2.04585,2.04585,74800000.0
2007-11-15 23:39:00,2.04585,2.04585,2.04545,2.04545,178200000.0
2007-11-15 23:40:00,2.04545,2.04575,2.04535,2.04575,300100002.0
2007-11-15 23:41:00,2.04575,2.04575,2.04565,2.04575,84800000.0
2007-11-15 23:42:00,2.04575,2.04575,2.04555,2.0456,132300000.0
2007-11-15 23:43:00,2.04565,2.04565,2.0456,2.04565,132000000.0
2007-11-15 23:44:00,2.04565,2.04565,2.04545,2.0456,86800000.0
2007-11-15 23:45:00,2.0456,2.0456,2.04555,2.04555,68800000.0
2007-11-15 23:46:00,2.04555,2.04555,2.0451,2.04525,323699999.0
2007-11-15 23:47:00,2.04525,2.04525,2.04495,2.04495,367600000.0
2007-11-15 23:48:00,2.04495,2.04515,2.04475,2.04475,468599991.0
2007-11-15 23:49:00,2.04475,2.0448,2.04475,2.0448,244899997.0
2007-11-15 23:50:00,2.04475,2.0448,2.04455,2.0448,84700000.0
2007-11-15 23:51:00,2.0448,2.0448,2.04465,2.04465,133500000.0
2007-11-15 23:52:00,2.0447,2.0448,2.0446,2.0446,96600000.0
2007-11-15 23:53:00,2.0446,2.0447,2.0446,2.04465,97600000.0
2007-11-15 23:54:00,2.04475,2.04475,2.04455,2.0446,105200000.0
2007-11-15 23:55:00,2.04465,2.0448,2.04465,2.0448,84500000.0
2007-11-15 23:56:00,2.0448,2.045,2.04465,2.045,44500000.0
2007-11-15 23:57:00,2.045,2.045,2.045,2.045,8100000.0
2007-11-15 23:58:00,2.04485,2.04515,2.04485,2.0451,68600000.0
2007-11-15 23:59:00,2.0451,2.0451,2.0449,2.045,155400000.0
2007-11-16 00:00:00,2.0448,2.04515,2.0448,2.04505,149600000.0
2007-11-16 00:01:00,2.04505,2.04515,2.04505,2.04515,156000000.0
2007-11-16 00:02:00,2.04495,2.045,2.04455,2.0446,474900000.0
2007-11-16 00:03:00,2.0446,2.04465,2.04435,2.04455,296099999.0
2007-11-16 00:04:00,2.0446,2.0447,2.04455,2.04455,458100000.0
2007-11-16 00:05:00,2.04455,2.0448,2.04455,2.0447,341200000.0
2007-11-16 00:06:00,2.04465,2.04495,2.04445,2.0445,370300002.0
2007-11-16 00:07:00,2.0445,2.04455,2.04445,2.04455,517400006.0
2007-11-16 00:08:00,2.04455,2.0446,2.04435,2.04445,229700000.0
2007-11-16 00:09:00,2.04445,2.045,2.04445,2.04495,298800001.0
2007-11-16 00:10:00,2.04495,2.0452,2.04495,2.0451,364500000.0
2007-11-16 00:11:00,2.0451,2.0451,2.0449,2.04495,338400000.0
2007-11-16 00:12:00,2.04495,2.04505,2.0449,2.04505,296900000.0
2007-11-16 00:13:00,2.04505,2.04505,2.045,2.045,123200000.0
2007-11-16 00:14:00,2.045,2.045,2.0445,2.0449,187499995.0
2007-11-16 00:15:00,2.0449,2.045,2.04455,2.04455,119900000.0
2007-11-16 00:16:00,2.04455,2.045,2.0445,2.045,56600000.0
2007-11-16 00:17:00,2.045,2.045,2.0445,2.0445,136800000.0
2007-11-16 00:18:00,2.0445,2.0449,2.0445,2.0447,252400000.0
2007-11-16 00:19:00,2.0449,2.0449,2.04465,2.04465,36300000.0
2007-11-16 00:20:00,2.04465,2.0449,2.04465,2.0449,33600000.0
2007-11-16 00:21:00,2.0449,2.0449,2.0447,2.0449,34400000.0
2007-11-16 00:22:00,2.0449,2.0449,2.04465,2.0449,76800000.0
2007-11-16 00:23:00,2.0449,2.0449,2.04475,2.0449,19200000.0
2007-11-16 00:24:00,2.0449,2.0449,2.0449,2.0449,20000000.0
2007-11-16 00:25:00,2.0449,2.0449,2.0449,2.0449,23200000.0
2007-11-16 00:26:00,2.0449,2.0449,2.0448,2.0449,85200000.0
2007-11-16 00:27:00,2.0449,2.0449,2.04485,2.04485,25200000.0
2007-11-16 00:28:00,2.04485,2.04485,2.04465,2.04475,23200000.0
2007-11-16 00:29:00,2.04475,2.04485,2.04475,2.04485,16000000.0
2007-11-16 00:30:00,2.04485,2.04485,2.0446,2.04485,45000000.0
2007-11-16 00:31:00,2.04485,2.04485,2.04485,2.04485,14900000.0
2007-11-16 00:32:00,2.04485,2.04485,2.04435,2.04435,48800000.0
2007-11-16 00:33:00,2.04435,2.04455,2.04435,2.04455,28100000.0
2007-11-16 00:34:00,2.04455,2.04455,2.04415,2.04415,64200001.0
2007-11-16 00:35:00,2.04415,2.04415,2.0439,2.04415,235900003.0
2007-11-16 00:36:00,2.04415,2.04415,2.04395,2.04405,225900000.0
2007-11-16 00:37:00,2.044,2.04415,2.04385,2.044,217999999.0
2007-11-16 00:38:00,2.044,2.044,2.04395,2.04395,30700000.0
2007-11-16 00:39:00,2.04395,2.04395,2.04395,2.04395,128400000.0
2007-11-16 00:40:00,2.04395,2.04395,2.04395,2.04395,134000000.0
2007-11-16 00:41:00,2.04395,2.04455,2.04395,2.04415,383500002.0
2007-11-16 00:42:00,2.04435,2.04435,2.04405,2.0442,201400001.0
2007-11-16 00:43:00,2.0442,2.04435,2.04415,2.04435,325600000.0
2007-11-16 00:44:00,2.04435,2.04435,2.04405,2.04405,261600003.0
2007-11-16 00:45:00,2.04405,2.0444,2.04395,2.0442,348100003.0
2007-11-16 00:46:00,2.04425,2.04425,2.04425,2.04425,88800000.0
2007-11-16 00:47:00,2.04425,2.04425,2.04395,2.044,202000000.0
2007-11-16 00:48:00,2.04395,2.044,2.04395,2.04395,116800000.0
2007-11-16 00:49:00,2.04395,2.04395,2.0437,2.0439,150300001.0
2007-11-16 00:50:00,2.0439,2.0439,2.0434,2.0435,251400000.0
2007-11-16 00:51:00,2.0437,2.0438,2.0437,2.0438,50900000.0
2007-11-16 00:52:00,2.0438,2.0438,2.04345,2.04355,123199999.0
2007-11-16 00:53:00,2.04355,2.044,2.0435,2.044,74200000.0
2007-11-16 00:54:00,2.044,2.044,2.04335,2.04345,87700000.0
2007-11-16 00:55:00,2.04335,2.044,2.04335,2.044,79300001.0
2007-11-16 00:56:00,2.044,2.044,2.04345,2.04375,83400000.0
2007-11-16 00:57:00,2.04375,2.044,2.0437,2.044,10300000.0
2007-11-16 00:58:00,2.044,2.044,2.04355,2.04355,49400000.0
2007-11-16 00:59:00,2.04355,2.044,2.04345,2.04345,28400000.0
2007-11-16 01:00:00,2.044,2.044,2.044,2.044,4400000.0
2007-11-16 01:01:00,2.044,2.044,2.0435,2.04355,98500000.0
2007-11-16 01:02:00,2.04355,2.04355,2.04345,2.04345,152900000.0
2007-11-16 01:03:00,2.04345,2.04345,2.04295,2.043,385000001.0
2007-11-16 01:04:00,2.043,2.04305,2.04285,2.04295,394399998.0
2007-11-16 01:05:00,2.04295,2.04295,2.0429,2.04295,263399999.0
2007-11-16 01:06:00,2.043,2.0432,2.043,2.0432,135100000.0
2007-11-16 01:07:00,2.0432,2.0432,2.04305,2.04315,112899996.0
2007-11-16 01:08:00,2.04315,2.0433,2.04315,2.0433,159500000.0
2007-11-16 01:09:00,2.0433,2.0433,2.0428,2.04305,85900001.0
2007-11-16 01:10:00,2.04305,2.04305,2.04305,2.04305,14000000.0
2007-11-16 01:11:00,2.04305,2.04305,2.04275,2.04305,18600000.0
2007-11-16 01:12:00,2.04275,2.04305,2.04275,2.04275,111500000.0
2007-11-16 01:13:00,2.04305,2.04305,2.04265,2.04275,282700004.0
2007-11-16 01:14:00,2.04275,2.04275,2.0427,2.04275,244199999.0
2007-11-16 01:15:00,2.04275,2.04285,2.04275,2.04285,58000000.0
2007-11-16 01:16:00,2.04285,2.04285,2.04275,2.04285,188400000.0
2007-11-16 01:17:00,2.04285,2.04285,2.04265,2.04275,139199997.0
2007-11-16 01:18:00,2.04285,2.04285,2.04275,2.04285,63099998.0
2007-11-16 01:19:00,2.04285,2.04285,2.04275,2.04285,175599996.0
2007-11-16 01:20:00,2.04285,2.04285,2.04275,2.04275,112300000.0
2007-11-16 01:21:00,2.04275,2.04275,2.04275,2.04275,73500000.0
2007-11-16 01:22:00,2.04275,2.0428,2.04275,2.0428,59500000.0
2007-11-16 01:23:00,2.04285,2.04285,2.0428,2.0428,21600000.0
2007-11-16 01:24:00,2.04275,2.04285,2.04275,2.04285,153900000.0
2007-11-16 01:25:00,2.04285,2.04295,2.04275,2.04295,190000000.0
2007-11-16 01:26:00,2.04295,2.043,2.04275,2.04295,385499993.0
2007-11-16 01:27:00,2.04295,2.043,2.04285,2.04285,138099999.0
2007-11-16 01:28:00,2.04285,2.04345,2.04285,2.043,317499999.0
2007-11-16 01:29:00,2.0434,2.04345,2.043,2.0434,165400000.0
2007-11-16 01:30:00,2.0434,2.04345,2.04335,2.04335,92299999.0
2007-11-16 01:31:00,2.04345,2.04355,2.04315,2.04345,273000000.0
2007-11-16 01:32:00,2.04345,2.04345,2.04305,2.04305,127900000.0
2007-11-16 01:33:00,2.04305,2.04305,2.04285,2.04295,279599992.0
2007-11-16 01:34:00,2.04295,2.04305,2.04295,2.04305,51400000.0
2007-11-16 01:35:00,2.04305,2.04305,2.04275,2.04285,132600000.0
2007-11-16 01:36:00,2.04285,2.04305,2.04285,2.04305,88500000.0
2007-11-16 01:37:00,2.04305,2.04335,2.04305,2.04335,22100000.0
2007-11-16 01:38:00,2.04335,2.04335,2.04305,2.04305,45000000.0
2007-11-16 01:39:00,2.04305,2.04345,2.04305,2.04345,81800000.0
2007-11-16 01:40:00,2.04345,2.04355,2.04345,2.04355,76000000.0
2007-11-16 01:41:00,2.0435,2.04365,2.0435,2.04355,263000000.0
2007-11-16 01:42:00,2.04355,2.04365,2.04345,2.04365,145900000.0
2007-11-16 01:43:00,2.04365,2.04365,2.0435,2.04355,186300000.0
2007-11-16 01:44:00,2.04355,2.04365,2.04345,2.04355,94300000.0
2007-11-16 01:45:00,2.04355,2.04365,2.04355,2.04365,81200000.0
2007-11-16 01:46:00,2.0436,2.04365,2.0435,2.04355,163600000.0
2007-11-16 01:47:00,2.0436,2.0438,2.0436,2.04375,184200000.0
2007-11-16 01:48:00,2.0438,2.0438,2.04365,2.0437,88500000.0
2007-11-16 01:49:00,2.0437,2.04375,2.04365,2.04375,87200000.0
2007-11-16 01:50:00,2.04365,2.04405,2.04365,2.0438,182000000.0
2007-11-16 01:51:00,2.04375,2.04395,2.04365,2.04375,316000000.0
2007-11-16 01:52:00,2.04375,2.04415,2.04375,2.04415,266400000.0
2007-11-16 01:53:00,2.04415,2.04415,2.04405,2.04415,195699997.0
2007-11-16 01:54:00,2.04415,2.0442,2.04405,2.04415,58000000.0
2007-11-16 01:55:00,2.04415,2.04415,2.04395,2.04415,106200000.0
2007-11-16 01:56:00,2.04415,2.04415,2.04395,2.04405,45700000.0
2007-11-16 01:57:00,2.04405,2.04435,2.04405,2.04435,84500000.0
2007-11-16 01:58:00,2.04435,2.04435,2.04405,2.04405,60600000.0
2007-11-16 01:59:00,2.04405,2.0442,2.04405,2.0442,48800000.0
2007-11-16 02:00:00,2.04425,2.04445,2.04425,2.04435,292200000.0
2007-11-16 02:01:00,2.0444,2.04455,2.0444,2.0444,229200000.0
2007-11-16 02:02:00,2.0444,2.04465,2.0444,2.04465,196900000.0
2007-11-16 02:03:00,2.04465,2.04465,2.0445,2.0446,317600001.0
2007-11-16 02:04:00,2.0446,2.0446,2.0445,2.0445,212500000.0
2007-11-16 02:05:00,2.04455,2.04455,2.0445,2.04455,217900000.0
2007-11-16 02:06:00,2.04455,2.04455,2.04445,2.04455,76300000.0
2007-11-16 02:07:00,2.04455,2.04455,2.04445,2.04455,158400000.0
2007-11-16 02:08:00,2.04455,2.04455,2.04415,2.04445,575700001.0
2007-11-16 02:09:00,2.04445,2.04465,2.04445,2.04455,54000000.0
2007-11-16 02:10:00,2.04455,2.04485,2.04455,2.04475,216400000.0
2007-11-16 02:11:00,2.04475,2.04475,2.04465,2.0447,166800000.0
2007-11-16 02:12:00,2.0447,2.04485,2.04455,2.04465,241599999.0
2007-11-16 02:13:00,2.04465,2.04465,2.04455,2.04455,164000000.0
2007-11-16 02:14:00,2.04455,2.04455,2.0444,2.04445,194800000.0
2007-11-16 02:15:00,2.04445,2.0445,2.04435,2.0445,177800000.0
2007-11-16 02:16:00,2.04445,2.04485,2.04445,2.04465,252399999.0
2007-11-16 02:17:00,2.04465,2.04475,2.04465,2.04475,112700000.0
2007-11-16 02:18:00,2.0447,2.04475,2.0447,2.04475,36000000.0
2007-11-16 02:19:00,2.04475,2.04495,2.0447,2.0447,231600000.0
2007-11-16 02:20:00,2.0447,2.04475,2.04465,2.04465,134500000.0
2007-11-16 02:21:00,2.04465,2.04475,2.04465,2.04475,186800000.0
2007-11-16 02:22:00,2.04475,2.04475,2.04465,2.04465,230200000.0
2007-11-16 02:23:00,2.04475,2.04495,2.04465,2.04495,286400003.0
2007-11-16 02:24:00,2.04495,2.04495,2.04475,2.04475,70400000.0
2007-11-16 02:25:00,2.04475,2.04475,2.0447,2.04475,113600000.0
2007-11-16 02:26:00,2.04475,2.04485,2.04455,2.04465,241600000.0
2007-11-16 02:27:00,2.04465,2.04465,2.04455,2.0446,143200000.0
2007-11-16 02:28:00,2.04455,2.04455,2.04445,2.04445,170600000.0
2007-11-16 02:29:00,2.04445,2.04445,2.0441,2.04425,214200000.0
2007-11-16 02:30:00,2.04425,2.04435,2.04415,2.0443,138100000.0
2007-11-16 02:31:00,2.0443,2.04435,2.04425,2.04435,122400000.0
2007-11-16 02:32:00,2.04435,2.04455,2.04435,2.04445,78400000.0
2007-11-16 02:33:00,2.04445,2.04455,2.04445,2.04455,154400000.0
2007-11-16 02:34:00,2.04455,2.0446,2.04455,2.04455,68000000.0
2007-11-16 02:35:00,2.04455,2.04465,2.04455,2.04455,114000000.0
2007-11-16 02:36:00,2.0446,2.0446,2.0444,2.0445,140100000.0
2007-11-16 02:37:00,2.0445,2.0445,2.04445,2.04445,60200000.0
2007-11-16 02:38:00,2.04445,2.04445,2.04425,2.0444,60200000.0
2007-11-16 02:39:00,2.0444,2.04445,2.0443,2.04435,132500000.0
2007-11-16 02:40:00,2.04435,2.04445,2.04435,2.04445,60300000.0
2007-11-16 02:41:00,2.04445,2.04455,2.04445,2.0445,38000000.0
2007-11-16 02:42:00,2.0445,2.04465,2.04415,2.04425,56100000.0
2007-11-16 02:43:00,2.04425,2.04435,2.0442,2.0442,140900000.0
2007-11-16 02:44:00,2.0442,2.04435,2.04415,2.04435,132900000.0
2007-11-16 02:45:00,2.04435,2.04435,2.0441,2.04415,111700000.0
2007-11-16 02:46:00,2.0441,2.04435,2.0441,2.04435,159900000.0
2007-11-16 02:47:00,2.04435,2.04435,2.04415,2.04425,190200000.0
2007-11-16 02:48:00,2.04425,2.04425,2.0441,2.04415,201300000.0
2007-11-16 02:49:00,2.04415,2.04415,2.0437,2.04395,185700000.0
2007-11-16 02:50:00,2.0439,2.04395,2.04355,2.0437,307500000.0
2007-11-16 02:51:00,2.0437,2.04395,2.0436,2.0437,234800000.0
2007-11-16 02:52:00,2.0437,2.04375,2.04365,2.04375,183600000.0
2007-11-16 02:53:00,2.04375,2.04375,2.04345,2.04345,237200000.0
2007-11-16 02:54:00,2.04345,2.0436,2.04325,2.04355,365200000.0
2007-11-16 02:55:00,2.04345,2.0436,2.04315,2.0435,368600000.0
2007-11-16 02:56:00,2.0435,2.04375,2.04345,2.04375,210200000.0
2007-11-16 02:57:00,2.04375,2.04375,2.04355,2.04355,114800000.0
2007-11-16 02:58:00,2.04355,2.0441,2.04355,2.04395,348200001.0
2007-11-16 02:59:00,2.04395,2.04395,2.0439,2.0439,255000000.0
2007-11-16 03:00:00,2.0439,2.04395,2.0434,2.04345,228700000.0
2007-11-16 03:01:00,2.04355,2.04355,2.04345,2.04355,78800000.0
2007-11-16 03:02:00,2.04355,2.04355,2.04325,2.04345,155999997.0
2007-11-16 03:03:00,2.04345,2.04355,2.04345,2.04355,83700000.0
2007-11-16 03:04:00,2.04355,2.04355,2.0432,2.0432,214500000.0
2007-11-16 03:05:00,2.0432,2.0436,2.04305,2.0436,316900001.0
2007-11-16 03:06:00,2.0436,2.0436,2.04285,2.043,334000000.0
2007-11-16 03:07:00,2.043,2.043,2.0428,2.04295,160200000.0
2007-11-16 03:08:00,2.04295,2.04305,2.0428,2.04295,121700000.0
2007-11-16 03:09:00,2.04295,2.04345,2.04285,2.04345,240500000.0
2007-11-16 03:10:00,2.04345,2.04345,2.04325,2.04335,215500000.0
2007-11-16 03:11:00,2.04335,2.04335,2.04325,2.04325,188300000.0
2007-11-16 03:12:00,2.04325,2.04335,2.04285,2.04295,329400000.0
2007-11-16 03:13:00,2.0429,2.04305,2.04275,2.043,230200000.0
2007-11-16 03:14:00,2.043,2.04315,2.0429,2.04305,259800000.0
2007-11-16 03:15:00,2.04305,2.04325,2.04295,2.04305,129700000.0
2007-11-16 03:16:00,2.043,2.04305,2.04295,2.04305,131200000.0
2007-11-16 03:17:00,2.04305,2.0432,2.04285,2.04295,155899999.0
2007-11-16 03:18:00,2.04285,2.043,2.04285,2.04285,276200003.0
2007-11-16 03:19:00,2.04285,2.04295,2.04285,2.04285,85600000.0
2007-11-16 03:20:00,2.04295,2.04335,2.04295,2.04335,102400000.0
2007-11-16 03:21:00,2.04335,2.04355,2.04305,2.0433,362099999.0
2007-11-16 03:22:00,2.04335,2.04355,2.04335,2.04355,104800000.0
2007-11-16 03:23:00,2.04355,2.04355,2.04345,2.0435,101800000.0
2007-11-16 03:24:00,2.04355,2.04365,2.04335,2.04365,244900002.0
2007-11-16 03:25:00,2.04365,2.0437,2.04355,2.0437,164599998.0
2007-11-16 03:26:00,2.0437,2.0438,2.0436,2.0438,174900000.0
2007-11-16 03:27:00,2.0438,2.04405,2.04365,2.04385,179999999.0
2007-11-16 03:28:00,2.0439,2.04395,2.04385,2.04395,79700000.0
2007-11-16 03:29:00,2.04395,2.04395,2.04375,2.04385,35800000.0
2007-11-16 03:30:00,2.04385,2.04395,2.04385,2.04385,102400000.0
2007-11-16 03:31:00,2.04395,2.04435,2.04385,2.0441,75450000.0
2007-11-16 03:32:00,2.0441,2.04435,2.04395,2.044,171350000.0
2007-11-16 03:33:00,2.044,2.044,2.04385,2.044,138400000.0
2007-11-16 03:34:00,2.044,2.044,2.04355,2.04375,225200000.0
2007-11-16 03:35:00,2.04375,2.04395,2.04365,2.04395,130400000.0
2007-11-16 03:36:00,2.04395,2.04415,2.04375,2.0441,250400000.0
2007-11-16 03:37:00,2.04415,2.04415,2.04395,2.04395,237200000.0
2007-11-16 03:38:00,2.04395,2.04395,2.0439,2.0439,80800000.0
2007-11-16 03:39:00,2.0439,2.0439,2.04375,2.04385,44400001.0
2007-11-16 03:40:00,2.04385,2.04395,2.0438,2.04385,145300000.0
2007-11-16 03:41:00,2.0438,2.04405,2.04375,2.04375,225050000.0
2007-11-16 03:42:00,2.04375,2.04405,2.04375,2.04405,56049999.0
2007-11-16 03:43:00,2.04405,2.04405,2.04405,2.04405,1450000.0
2007-11-16 03:44:00,2.04405,2.04405,2.04385,2.04405,6050000.0
2007-11-16 03:45:00,2.04405,2.04405,2.04365,2.04365,275600000.0
2007-11-16 03:46:00,2.04355,2.04365,2.04325,2.04355,301400000.0
2007-11-16 03:47:00,2.0436,2.0436,2.04345,2.04345,209599999.0
2007-11-16 03:48:00,2.04345,2.04355,2.04335,2.04345,118500000.0
2007-11-16 03:49:00,2.04355,2.04355,2.0433,2.0435,177400000.0
2007-11-16 03:50:00,2.0435,2.04355,2.0434,2.04345,116000000.0
2007-11-16 03:51:00,2.04345,2.04375,2.04305,2.0433,258300000.0
2007-11-16 03:52:00,2.0433,2.04355,2.0433,2.0434,236299999.0
2007-11-16 03:53:00,2.0434,2.04355,2.0434,2.0435,224000000.0
2007-11-16 03:54:00,2.0435,2.0435,2.04325,2.04325,215200000.0
2007-11-16 03:55:00,2.04325,2.0435,2.04315,2.04345,158900000.0
2007-11-16 03:56:00,2.04345,2.04345,2.0434,2.04345,118600000.0
2007-11-16 03:57:00,2.04345,2.04355,2.04335,2.04355,90300000.0
2007-11-16 03:58:00,2.0435,2.04355,2.04345,2.04355,180900002.0
2007-11-16 03:59:00,2.04355,2.04355,2.0434,2.0435,271800002.0
2007-11-16 04:00:00,2.0435,2.04405,2.04345,2.04365,100800000.0
2007-11-16 04:01:00,2.04355,2.04405,2.04355,2.04375,220400000.0
2007-11-16 04:02:00,2.04365,2.04375,2.04365,2.04375,215999999.0
2007-11-16 04:03:00,2.04375,2.04375,2.0436,2.0436,165000000.0
2007-11-16 04:04:00,2.0436,2.0439,2.0436,2.04385,181600000.0
2007-11-16 04:05:00,2.04385,2.04425,2.04385,2.04395,286100000.0
2007-11-16 04:06:00,2.04395,2.04415,2.0439,2.04405,326900000.0
2007-11-16 04:07:00,2.04405,2.04415,2.04395,2.04405,110500000.0
2007-11-16 04:08:00,2.04405,2.0443,2.04395,2.04405,583650005.0
2007-11-16 04:09:00,2.04425,2.04425,2.0439,2.0442,593000000.0
2007-11-16 04:10:00,2.0442,2.0444,2.044,2.04405,209400000.0
2007-11-16 04:11:00,2.04405,2.04415,2.044,2.044,86200000.0
2007-11-16 04:12:00,2.044,2.044,2.04335,2.04345,201700000.0
2007-11-16 04:13:00,2.04345,2.04345,2.04325,2.04335,506400000.0
2007-11-16 04:14:00,2.04335,2.04345,2.04305,2.04305,359200000.0
2007-11-16 04:15:00,2.04305,2.04315,2.04295,2.0431,463699996.0
2007-11-16 04:16:00,2.04305,2.0431,2.043,2.04305,278500000.0
2007-11-16 04:17:00,2.04305,2.04315,2.04295,2.04315,1055899999.0
2007-11-16 04:18:00,2.04315,2.04325,2.04305,2.04325,880100014.0
2007-11-16 04:19:00,2.04325,2.04325,2.04315,2.04315,312800000.0
2007-11-16 04:20:00,2.04315,2.0433,2.04315,2.0433,244800000.0
2007-11-16 04:21:00,2.04325,2.04345,2.04315,2.04325,213800000.0
2007-11-16 04:22:00,2.04325,2.04355,2.04325,2.04345,322800000.0
2007-11-16 04:23:00,2.04345,2.04365,2.04335,2.04355,331600000.0
2007-11-16 04:24:00,2.0435,2.04365,2.04325,2.04355,732000000.0
2007-11-16 04:25:00,2.04355,2.04365,2.04325,2.0435,665099994.0
2007-11-16 04:26:00,2.0436,2.04365,2.0433,2.04335,301950000.0
2007-11-16 04:27:00,2.0433,2.04335,2.04305,2.04315,390000000.0
2007-11-16 04:28:00,2.04315,2.0432,2.043,2.04315,323100000.0
2007-11-16 04:29:00,2.04315,2.04315,2.04295,2.04295,706699999.0
2007-11-16 04:30:00,2.04295,2.04305,2.04285,2.04305,303999999.0
2007-11-16 04:31:00,2.04295,2.04325,2.04285,2.04305,740099998.0
2007-11-16 04:32:00,2.04305,2.04315,2.04295,2.04315,445300001.0
2007-11-16 04:33:00,2.04315,2.04325,2.04295,2.04295,520100000.0
2007-11-16 04:34:00,2.04295,2.04295,2.0421,2.0421,350400000.0
2007-11-16 04:35:00,2.04215,2.0426,2.0421,2.04215,476499999.0
2007-11-16 04:36:00,2.04215,2.0422,2.04095,2.0412,1044800000.0
2007-11-16 04:37:00,2.0412,2.04145,2.04115,2.0413,149200000.0
2007-11-16 04:38:00,2.0413,2.04135,2.0413,2.0413,93800000.0
2007-11-16 04:39:00,2.0413,2.04155,2.0412,2.04145,400700000.0
2007-11-16 04:40:00,2.04145,2.0417,2.0414,2.0417,263199999.0
2007-11-16 04:41:00,2.0417,2.0417,2.0415,2.04155,168700000.0
2007-11-16 04:42:00,2.04155,2.04175,2.04155,2.0416,405300002.0
2007-11-16 04:43:00,2.0416,2.0417,2.0414,2.04155,360200000.0
2007-11-16 04:44:00,2.04145,2.04165,2.0413,2.04145,434600001.0
2007-11-16 04:45:00,2.04145,2.04165,2.04135,2.04145,328800000.0
2007-11-16 04:46:00,2.04145,2.04155,2.0414,2.04155,281700000.0
2007-11-16 04:47:00,2.0415,2.04165,2.0415,2.0416,327900000.0
2007-11-16 04:48:00,2.0416,2.04165,2.0412,2.04125,217200000.0
2007-11-16 04:49:00,2.04125,2.04135,2.04115,2.0413,167800000.0
2007-11-16 04:50:00,2.0413,2.04135,2.04125,2.04125,171100000.0
2007-11-16 04:51:00,2.04125,2.04125,2.041,2.041,100700000.0
2007-11-16 04:52:00,2.041,2.04115,2.041,2.04105,149600000.0
2007-11-16 04:53:00,2.04105,2.04115,2.041,2.0411,325400000.0
2007-11-16 04:54:00,2.04115,2.04115,2.041,2.04105,230700000.0
2007-11-16 04:55:00,2.04105,2.04115,2.04095,2.0411,213500000.0
2007-11-16 04:56:00,2.04115,2.04125,2.04105,2.04125,229700000.0
2007-11-16 04:57:00,2.0412,2.04125,2.04115,2.0412,23700000.0
2007-11-16 04:58:00,2.0412,2.04125,2.0412,2.04125,16600000.0
2007-11-16 04:59:00,2.04125,2.04135,2.0412,2.04125,123300000.0
2007-11-16 05:00:00,2.0413,2.04135,2.041,2.041,302800000.0
2007-11-16 05:01:00,2.04105,2.04115,2.041,2.04115,98000000.0
2007-11-16 05:02:00,2.04115,2.04115,2.04085,2.04105,269500002.0
2007-11-16 05:03:00,2.04105,2.04125,2.04105,2.0411,179800000.0
2007-11-16 05:04:00,2.0411,2.04115,2.04105,2.04105,177600000.0
2007-11-16 05:05:00,2.04105,2.04105,2.04095,2.04095,107900000.0
2007-11-16 05:06:00,2.04095,2.04095,2.04085,2.04095,67200000.0
2007-11-16 05:07:00,2.04095,2.04095,2.04085,2.04095,91600000.0
2007-11-16 05:08:00,2.04095,2.04095,2.0409,2.04095,149900000.0
2007-11-16 05:09:00,2.04095,2.04105,2.0409,2.04095,91700000.0
2007-11-16 05:10:00,2.04095,2.04105,2.04095,2.041,42400000.0
2007-11-16 05:11:00,2.04095,2.041,2.04065,2.04065,300700000.0
2007-11-16 05:12:00,2.04065,2.0409,2.04065,2.04075,357999998.0
2007-11-16 05:13:00,2.0408,2.04105,2.0407,2.04095,189400000.0
2007-11-16 05:14:00,2.04095,2.041,2.0409,2.041,94100000.0
2007-11-16 05:15:00,2.041,2.041,2.0409,2.041,258200001.0
2007-11-16 05:16:00,2.04095,2.0413,2.0409,2.0413,238100000.0
2007-11-16 05:17:00,2.0413,2.0413,2.0411,2.04115,300750000.0
2007-11-16 05:18:00,2.04115,2.04135,2.04115,2.04125,291599995.0
2007-11-16 05:19:00,2.04135,2.04205,2.04135,2.042,482300003.0
2007-11-16 05:20:00,2.04205,2.04225,2.04205,2.0422,247499999.0
2007-11-16 05:21:00,2.0422,2.04225,2.04215,2.04215,166700000.0
2007-11-16 05:22:00,2.04215,2.04215,2.04195,2.0421,451100000.0
2007-11-16 05:23:00,2.0421,2.0421,2.0416,2.0416,461400003.0
2007-11-16 05:24:00,2.0416,2.04165,2.04135,2.04145,292600000.0
2007-11-16 05:25:00,2.04145,2.04145,2.04105,2.0412,334099996.0
2007-11-16 05:26:00,2.04135,2.04155,2.0412,2.0413,383800000.0
2007-11-16 05:27:00,2.04135,2.0415,2.0413,2.04145,189300000.0
2007-11-16 05:28:00,2.04145,2.0415,2.04125,2.04145,284700000.0
2007-11-16 05:29:00,2.0415,2.0415,2.0413,2.0414,101200000.0
2007-11-16 05:30:00,2.0414,2.0416,2.0414,2.04145,275500000.0
2007-11-16 05:31:00,2.0414,2.04145,2.0414,2.04145,64200000.0
2007-11-16 05:32:00,2.04145,2.0417,2.04145,2.0416,191400000.0
2007-11-16 05:33:00,2.0417,2.0418,2.0414,2.04165,273900000.0
2007-11-16 05:34:00,2.0416,2.04195,2.04155,2.04185,274400000.0
2007-11-16 05:35:00,2.04185,2.04195,2.0418,2.04185,203100000.0
2007-11-16 05:36:00,2.04185,2.04205,2.04185,2.0419,215200000.0
2007-11-16 05:37:00,2.04195,2.04235,2.04195,2.04235,182700000.0
2007-11-16 05:38:00,2.04235,2.04235,2.0421,2.04225,166300000.0
2007-11-16 05:39:00,2.04225,2.0423,2.04215,2.0423,131500000.0
2007-11-16 05:40:00,2.0423,2.04265,2.04225,2.0426,193900000.0
2007-11-16 05:41:00,2.0426,2.04355,2.0426,2.04355,288700000.0
2007-11-16 05:42:00,2.04355,2.0437,2.04355,2.0437,311600000.0
2007-11-16 05:43:00,2.0437,2.04375,2.0436,2.0437,162000000.0
2007-11-16 05:44:00,2.0437,2.0437,2.04335,2.04335,231600001.0
2007-11-16 05:45:00,2.04335,2.0435,2.04335,2.04335,183900000.0
2007-11-16 05:46:00,2.04335,2.04365,2.04295,2.04295,262400001.0
2007-11-16 05:47:00,2.04295,2.0432,2.04285,2.0431,164800000.0
2007-11-16 05:48:00,2.0431,2.04325,2.0431,2.0431,98900000.0
2007-11-16 05:49:00,2.0431,2.04315,2.04285,2.04285,248100000.0
2007-11-16 05:50:00,2.04285,2.043,2.04285,2.043,50500000.0
2007-11-16 05:51:00,2.043,2.04315,2.043,2.04315,63100000.0
2007-11-16 05:52:00,2.04315,2.04315,2.04305,2.04315,113600000.0
2007-11-16 05:53:00,2.04315,2.04315,2.04305,2.04305,176500000.0
2007-11-16 05:54:00,2.0431,2.04315,2.043,2.04305,329900004.0
2007-11-16 05:55:00,2.04305,2.04305,2.0429,2.0429,185600005.0
2007-11-16 05:56:00,2.0429,2.04305,2.04285,2.0429,278499999.0
2007-11-16 05:57:00,2.0429,2.0429,2.04275,2.04275,135900000.0
2007-11-16 05:58:00,2.04275,2.04275,2.04265,2.0427,181400000.0
2007-11-16 05:59:00,2.0427,2.04275,2.04255,2.04265,173499999.0
2007-11-16 06:00:00,2.04265,2.04285,2.04245,2.0425,237900000.0
2007-11-16 06:01:00,2.0425,2.04255,2.04215,2.04215,105200000.0
2007-11-16 06:02:00,2.04215,2.04215,2.0421,2.0421,58200000.0
2007-11-16 06:03:00,2.0421,2.04215,2.042,2.042,190700000.0
2007-11-16 06:04:00,2.042,2.0421,2.04195,2.04205,137600000.0
2007-11-16 06:05:00,2.04205,2.04215,2.04205,2.04215,120000000.0
2007-11-16 06:06:00,2.04215,2.04215,2.04215,2.04215,108000000.0
2007-11-16 06:07:00,2.04215,2.04235,2.04215,2.0422,165200000.0
2007-11-16 06:08:00,2.04215,2.0425,2.04215,2.0424,273700000.0
2007-11-16 06:09:00,2.04245,2.04245,2.0424,2.04245,114700000.0
2007-11-16 06:10:00,2.04245,2.04245,2.04235,2.04245,55600000.0
2007-11-16 06:11:00,2.04245,2.04245,2.04235,2.04245,135799999.0
2007-11-16 06:12:00,2.04235,2.04245,2.04225,2.04225,58900000.0
2007-11-16 06:13:00,2.04225,2.04235,2.04225,2.04235,131200000.0
2007-11-16 06:14:00,2.04235,2.04235,2.0422,2.04225,181200000.0
2007-11-16 06:15:00,2.04225,2.04235,2.04225,2.04235,89400000.0
2007-11-16 06:16:00,2.0423,2.04255,2.04215,2.0423,160200000.0
2007-11-16 06:17:00,2.0423,2.04245,2.0422,2.04225,151600000.0
2007-11-16 06:18:00,2.0423,2.0423,2.0422,2.04225,177200000.0
2007-11-16 06:19:00,2.04225,2.0423,2.04215,2.0423,74300000.0
2007-11-16 06:20:00,2.04225,2.04265,2.04225,2.0425,288300000.0
2007-11-16 06:21:00,2.0425,2.04285,2.0425,2.04285,300500000.0
2007-11-16 06:22:00,2.0428,2.0429,2.0428,2.04285,43500000.0
2007-11-16 06:23:00,2.04285,2.04285,2.04275,2.04285,113700000.0
2007-11-16 06:24:00,2.04275,2.04335,2.0426,2.0432,139900000.0
2007-11-16 06:25:00,2.0432,2.04335,2.04315,2.04335,196000000.0
2007-11-16 06:26:00,2.04335,2.04335,2.04325,2.0433,159300000.0
2007-11-16 06:27:00,2.04325,2.0434,2.04325,2.04335,366700009.0
2007-11-16 06:28:00,2.04325,2.0434,2.04315,2.0434,121300000.0
2007-11-16 06:29:00,2.0434,2.04345,2.0434,2.0434,23400000.0
2007-11-16 06:30:00,2.0434,2.04405,2.0434,2.04385,362600001.0
2007-11-16 06:31:00,2.04385,2.04445,2.04385,2.04435,209200000.0
2007-11-16 06:32:00,2.04435,2.04505,2.0442,2.04455,413800003.0
2007-11-16 06:33:00,2.04455,2.0447,2.0444,2.0445,315500000.0
2007-11-16 06:34:00,2.04455,2.0446,2.04445,2.04445,139300000.0
2007-11-16 06:35:00,2.04445,2.04505,2.04445,2.0448,432099998.0
2007-11-16 06:36:00,2.0448,2.0448,2.0447,2.0447,46400000.0
2007-11-16 06:37:00,2.0447,2.04495,2.04455,2.04465,102800000.0
2007-11-16 06:38:00,2.04465,2.04495,2.0446,2.0448,265400001.0
2007-11-16 06:39:00,2.0448,2.045,2.0447,2.0448,329299999.0
2007-11-16 06:40:00,2.04485,2.04485,2.04455,2.04465,141699999.0
2007-11-16 06:41:00,2.04465,2.04465,2.04445,2.04445,66800000.0
2007-11-16 06:42:00,2.04445,2.04445,2.0441,2.0442,89800000.0
2007-11-16 06:43:00,2.0442,2.0442,2.04405,2.0441,148700000.0
2007-11-16 06:44:00,2.0441,2.04425,2.0441,2.04425,91300000.0
2007-11-16 06:45:00,2.04425,2.04425,2.04415,2.0442,82600000.0
2007-11-16 06:46:00,2.0442,2.0442,2.04415,2.04415,108800000.0
2007-11-16 06:47:00,2.04415,2.04415,2.0441,2.0441,114400000.0
2007-11-16 06:48:00,2.0441,2.04415,2.0436,2.04385,315100001.0
2007-11-16 06:49:00,2.04385,2.04395,2.04365,2.04375,303400001.0
2007-11-16 06:50:00,2.044,2.044,2.04355,2.0439,50700000.0
2007-11-16 06:51:00,2.0439,2.0439,2.04355,2.0436,79100000.0
2007-11-16 06:52:00,2.0436,2.04385,2.04345,2.0435,269900000.0
2007-11-16 06:53:00,2.0435,2.04365,2.0435,2.0436,61600000.0
2007-11-16 06:54:00,2.0435,2.04355,2.04345,2.04355,131900006.0
2007-11-16 06:55:00,2.04355,2.0436,2.04355,2.04355,155800000.0
2007-11-16 06:56:00,2.04355,2.04355,2.04345,2.04355,134300000.0
2007-11-16 06:57:00,2.04355,2.0436,2.0434,2.0434,79600000.0
2007-11-16 06:58:00,2.0434,2.0434,2.04335,2.0434,16000000.0
2007-11-16 06:59:00,2.04325,2.0434,2.04325,2.04335,56800000.0
2007-11-16 07:00:00,2.04335,2.0434,2.04325,2.04335,266300000.0
2007-11-16 07:01:00,2.04335,2.0434,2.04335,2.0434,45500000.0
2007-11-16 07:02:00,2.0434,2.04345,2.04335,2.0434,12400000.0
2007-11-16 07:03:00,2.04345,2.04345,2.04335,2.04335,70200000.0
2007-11-16 07:04:00,2.04335,2.04355,2.0433,2.04355,173000000.0
2007-11-16 07:05:00,2.04355,2.0437,2.04345,2.04355,93200000.0
2007-11-16 07:06:00,2.04355,2.04365,2.0434,2.0435,231500000.0
2007-11-16 07:07:00,2.0435,2.04355,2.04345,2.04345,115800000.0
2007-11-16 07:08:00,2.0435,2.04365,2.04345,2.0436,148299999.0
2007-11-16 07:09:00,2.0436,2.04375,2.04355,2.04375,163700000.0
2007-11-16 07:10:00,2.04375,2.0438,2.04355,2.04375,249600000.0
2007-11-16 07:11:00,2.04375,2.04405,2.04375,2.04405,96000000.0
2007-11-16 07:12:00,2.04405,2.04425,2.0439,2.04425,116500000.0
2007-11-16 07:13:00,2.04425,2.04465,2.04425,2.04465,166400001.0
2007-11-16 07:14:00,2.04465,2.04465,2.0445,2.04465,408600000.0
2007-11-16 07:15:00,2.04465,2.04465,2.04455,2.0446,240400000.0
2007-11-16 07:16:00,2.0446,2.0446,2.04435,2.04445,146500000.0
2007-11-16 07:17:00,2.0443,2.04465,2.0443,2.04465,188199999.0
2007-11-16 07:18:00,2.0446,2.04465,2.04455,2.0446,72000000.0
2007-11-16 07:19:00,2.04455,2.0447,2.04455,2.0446,227900000.0
2007-11-16 07:20:00,2.0446,2.04465,2.0445,2.04465,104800000.0
2007-11-16 07:21:00,2.04465,2.04465,2.0443,2.04445,94600000.0
2007-11-16 07:22:00,2.0443,2.0446,2.0443,2.0446,103600000.0
2007-11-16 07:23:00,2.0446,2.0446,2.04445,2.0446,123200000.0
2007-11-16 07:24:00,2.0446,2.04465,2.0445,2.04455,91300000.0
2007-11-16 07:25:00,2.04455,2.04455,2.0444,2.04455,171399999.0
2007-11-16 07:26:00,2.04455,2.04455,2.0445,2.04455,129200000.0
2007-11-16 07:27:00,2.04455,2.04455,2.0443,2.0444,221299999.0
2007-11-16 07:28:00,2.0444,2.04445,2.0444,2.04445,97400000.0
2007-11-16 07:29:00,2.04445,2.04445,2.0443,2.0443,133500000.0
2007-11-16 07:30:00,2.04435,2.0446,2.04435,2.04445,96700000.0
2007-11-16 07:31:00,2.0444,2.0444,2.04435,2.04435,36800000.0
2007-11-16 07:32:00,2.04435,2.04455,2.04425,2.0445,90300000.0
2007-11-16 07:33:00,2.04455,2.04455,2.0444,2.04445,145900000.0
2007-11-16 07:34:00,2.04445,2.04455,2.0444,2.0444,136500000.0
2007-11-16 07:35:00,2.04435,2.04455,2.04435,2.0445,90500000.0
2007-11-16 07:36:00,2.04445,2.04455,2.04445,2.04455,130200000.0
2007-11-16 07:37:00,2.04455,2.04465,2.04455,2.04465,52000000.0
2007-11-16 07:38:00,2.04475,2.04505,2.04475,2.04505,148000000.0
2007-11-16 07:39:00,2.04505,2.0451,2.04465,2.04485,237000000.0
2007-11-16 07:40:00,2.04485,2.04485,2.0448,2.04485,69100000.0
2007-11-16 07:41:00,2.04485,2.04485,2.04475,2.04475,42100000.0
2007-11-16 07:42:00,2.04475,2.04485,2.04475,2.04485,112000000.0
2007-11-16 07:43:00,2.04485,2.04485,2.04475,2.04485,34500000.0
2007-11-16 07:44:00,2.04485,2.0451,2.04485,2.04505,137499999.0
2007-11-16 07:45:00,2.04505,2.04525,2.0449,2.04525,333600000.0
2007-11-16 07:46:00,2.04525,2.04535,2.04495,2.04515,481699998.0
2007-11-16 07:47:00,2.04515,2.04555,2.045,2.04505,281800000.0
2007-11-16 07:48:00,2.04505,2.04505,2.045,2.045,60000000.0
2007-11-16 07:49:00,2.045,2.045,2.0445,2.04455,119300000.0
2007-11-16 07:50:00,2.04455,2.04475,2.04455,2.0447,153500000.0
2007-11-16 07:51:00,2.04475,2.04485,2.04475,2.04485,76000000.0
2007-11-16 07:52:00,2.0448,2.04485,2.04475,2.04475,81700000.0
2007-11-16 07:53:00,2.04475,2.04485,2.04475,2.04485,99200000.0
2007-11-16 07:54:00,2.04485,2.04485,2.0448,2.04485,72100000.0
2007-11-16 07:55:00,2.04485,2.04485,2.04475,2.04485,93400000.0
2007-11-16 07:56:00,2.0448,2.0449,2.04475,2.04475,28100000.0
2007-11-16 07:57:00,2.04475,2.045,2.04475,2.04485,103200000.0
2007-11-16 07:58:00,2.04485,2.04485,2.04465,2.0448,129600000.0
2007-11-16 07:59:00,2.0448,2.04485,2.0447,2.0448,170400004.0
2007-11-16 08:00:00,2.0448,2.045,2.0448,2.0449,154700000.0
2007-11-16 08:01:00,2.0449,2.0449,2.04475,2.04485,28600000.0
2007-11-16 08:02:00,2.04485,2.045,2.04485,2.04495,218500002.0
2007-11-16 08:03:00,2.04495,2.04495,2.0448,2.04485,132100000.0
2007-11-16 08:04:00,2.04485,2.04495,2.0448,2.04495,140300000.0
2007-11-16 08:05:00,2.04495,2.045,2.04485,2.04485,45100000.0
2007-11-16 08:06:00,2.04475,2.0451,2.04475,2.0451,87200000.0
2007-11-16 08:07:00,2.0451,2.0451,2.04505,2.0451,22900000.0
2007-11-16 08:08:00,2.0451,2.04545,2.04505,2.0452,124400000.0
2007-11-16 08:09:00,2.04525,2.04525,2.045,2.0451,212499998.0
2007-11-16 08:10:00,2.04515,2.04515,2.04505,2.04505,37600000.0
2007-11-16 08:11:00,2.04505,2.04515,2.04505,2.0451,29600000.0
2007-11-16 08:12:00,2.0451,2.0451,2.0449,2.045,21000000.0
2007-11-16 08:13:00,2.04475,2.04505,2.04475,2.045,304900001.0
2007-11-16 08:14:00,2.045,2.0452,2.045,2.0452,84900000.0
2007-11-16 08:15:00,2.0452,2.0459,2.04515,2.0459,169300000.0
2007-11-16 08:16:00,2.0459,2.04655,2.0458,2.04645,286300000.0
2007-11-16 08:17:00,2.04645,2.04665,2.0463,2.0466,621299999.0
2007-11-16 08:18:00,2.0466,2.0469,2.0465,2.0466,267299998.0
2007-11-16 08:19:00,2.0466,2.04665,2.0465,2.0465,316700003.0
2007-11-16 08:20:00,2.04655,2.0466,2.04645,2.04655,224100000.0
2007-11-16 08:21:00,2.04655,2.04685,2.04625,2.0464,511200001.0
2007-11-16 08:22:00,2.0464,2.04645,2.04615,2.04625,331700000.0
2007-11-16 08:23:00,2.04625,2.04635,2.0462,2.04625,326499999.0
2007-11-16 08:24:00,2.04625,2.04635,2.0462,2.0463,272600002.0
2007-11-16 08:25:00,2.0463,2.0464,2.04625,2.0464,223700000.0
2007-11-16 08:26:00,2.0464,2.0464,2.0463,2.04635,229800000.0
2007-11-16 08:27:00,2.04635,2.0466,2.0462,2.04625,421000000.0
2007-11-16 08:28:00,2.04625,2.04635,2.0462,2.04635,212500000.0
2007-11-16 08:29:00,2.04635,2.04635,2.0462,2.0463,243499996.0
2007-11-16 08:30:00,2.04635,2.04635,2.04615,2.0463,175799999.0
2007-11-16 08:31:00,2.0463,2.0463,2.0462,2.0463,341699999.0
2007-11-16 08:32:00,2.0463,2.0463,2.0457,2.0459,509599998.0
2007-11-16 08:33:00,2.0459,2.0459,2.0452,2.04555,756899994.0
2007-11-16 08:34:00,2.04555,2.0456,2.04545,2.04545,408199999.0
2007-11-16 08:35:00,2.04555,2.04555,2.04545,2.04545,114900000.0
2007-11-16 08:36:00,2.04545,2.0456,2.04535,2.0456,210500000.0
2007-11-16 08:37:00,2.0456,2.0456,2.0455,2.0456,321800000.0
2007-11-16 08:38:00,2.04565,2.04585,2.04555,2.04585,238300000.0
2007-11-16 08:39:00,2.04585,2.04595,2.0458,2.04585,118700000.0
2007-11-16 08:40:00,2.04585,2.04605,2.04555,2.04585,319100000.0
2007-11-16 08:41:00,2.04585,2.04585,2.04565,2.04565,218400000.0
2007-11-16 08:42:00,2.04565,2.04575,2.04565,2.0457,116900000.0
2007-11-16 08:43:00,2.04575,2.04575,2.0456,2.04565,177200000.0
2007-11-16 08:44:00,2.04565,2.04575,2.04555,2.04555,268299999.0
2007-11-16 08:45:00,2.04555,2.04565,2.04545,2.04555,373100002.0
2007-11-16 08:46:00,2.04555,2.04555,2.04535,2.04535,378200000.0
2007-11-16 08:47:00,2.04535,2.04545,2.04525,2.0454,177000000.0
2007-11-16 08:48:00,2.0454,2.04545,2.04535,2.04545,234800002.0
2007-11-16 08:49:00,2.0454,2.04545,2.04525,2.04525,133500000.0
2007-11-16 08:50:00,2.04525,2.0453,2.0444,2.0444,271000000.0
2007-11-16 08:51:00,2.0445,2.04455,2.04415,2.0442,422600000.0
2007-11-16 08:52:00,2.04415,2.0444,2.0441,2.04435,530000000.0
2007-11-16 08:53:00,2.04435,2.04465,2.0443,2.04455,336000000.0
2007-11-16 08:54:00,2.04465,2.04475,2.04445,2.04465,309300000.0
2007-11-16 08:55:00,2.04465,2.04495,2.04465,2.04475,130400000.0
2007-11-16 08:56:00,2.04475,2.0448,2.0446,2.04465,410000002.0
2007-11-16 08:57:00,2.04465,2.04495,2.0446,2.0447,161300000.0
2007-11-16 08:58:00,2.0447,2.04475,2.04465,2.04465,172900000.0
2007-11-16 08:59:00,2.0446,2.0452,2.0446,2.0452,155200000.0
2007-11-16 09:00:00,2.0452,2.0452,2.0448,2.0448,82600000.0
2007-11-16 09:01:00,2.0448,2.04495,2.04465,2.04495,81000000.0
2007-11-16 09:02:00,2.0449,2.04495,2.04485,2.04495,270200000.0
2007-11-16 09:03:00,2.04495,2.04545,2.0449,2.04545,200200000.0
2007-11-16 09:04:00,2.04545,2.04565,2.0451,2.04515,425700001.0
2007-11-16 09:05:00,2.04515,2.04535,2.04495,2.0452,572000001.0
2007-11-16 09:06:00,2.0452,2.04555,2.045,2.04545,284700000.0
2007-11-16 09:07:00,2.04545,2.0461,2.04545,2.0461,296300000.0
2007-11-16 09:08:00,2.0461,2.04615,2.046,2.04615,180715000.0
2007-11-16 09:09:00,2.04615,2.0462,2.04605,2.0462,197612500.0
2007-11-16 09:10:00,2.0462,2.04815,2.0462,2.0481,675400000.0
2007-11-16 09:11:00,2.0481,2.04815,2.04745,2.04755,538700002.0
2007-11-16 09:12:00,2.04755,2.04785,2.04705,2.04755,494399998.0
2007-11-16 09:13:00,2.04755,2.04755,2.04675,2.04685,351700001.0
2007-11-16 09:14:00,2.04685,2.04715,2.04685,2.04695,294400000.0
2007-11-16 09:15:00,2.04695,2.04745,2.04685,2.04745,463399999.0
2007-11-16 09:16:00,2.04745,2.04745,2.047,2.047,332600001.0
2007-11-16 09:17:00,2.047,2.04715,2.04695,2.04715,338700000.0
2007-11-16 09:18:00,2.04715,2.04715,2.04685,2.04685,352800000.0
2007-11-16 09:19:00,2.04685,2.04695,2.04675,2.0469,319499999.0
2007-11-16 09:20:00,2.0469,2.04695,2.04545,2.04555,873699998.0
2007-11-16 09:21:00,2.04555,2.0457,2.04435,2.04455,750299998.0
2007-11-16 09:22:00,2.04455,2.04475,2.04285,2.04375,1002350001.0
2007-11-16 09:23:00,2.04385,2.04435,2.04375,2.04425,1200699986.0
2007-11-16 09:24:00,2.04425,2.04465,2.04425,2.04445,720800002.0
2007-11-16 09:25:00,2.04445,2.04495,2.04445,2.04495,409499999.0
2007-11-16 09:26:00,2.04495,2.04545,2.04495,2.04545,506300000.0
2007-11-16 09:27:00,2.04545,2.04545,2.04505,2.04535,238699999.0
2007-11-16 09:28:00,2.04535,2.04585,2.04515,2.04585,1095100004.0
2007-11-16 09:29:00,2.04585,2.04585,2.04535,2.04555,802899997.0
2007-11-16 09:30:00,2.04555,2.04555,2.04525,2.04545,489399999.0
2007-11-16 09:31:00,2.04545,2.04545,2.04495,2.04505,664100001.0
2007-11-16 09:32:00,2.0428,2.0429,2.0424,2.0427,1280699991.0
2007-11-16 09:33:00,2.04595,2.04595,2.04495,2.04575,1280699991.0
2007-11-16 09:34:00,2.04575,2.0465,2.04565,2.04635,1014699993.0
2007-11-16 09:35:00,2.04635,2.04635,2.04615,2.0462,472599997.0
2007-11-16 09:36:00,2.0462,2.04675,2.04585,2.0459,1128500006.0
2007-11-16 09:37:00,2.0459,2.04595,2.0456,2.04575,1010899998.0
2007-11-16 09:38:00,2.04575,2.04605,2.04565,2.04605,497499999.0
2007-11-16 09:39:00,2.04605,2.04625,2.04605,2.04605,584200001.0
2007-11-16 09:40:00,2.04615,2.04675,2.04595,2.04675,1501699997.0
2007-11-16 09:41:00,2.04675,2.04715,2.04605,2.04605,1052700005.0
2007-11-16 09:42:00,2.04605,2.04635,2.04605,2.04625,944799997.0
2007-11-16 09:43:00,2.04625,2.04735,2.04625,2.04705,1771899999.0
2007-11-16 09:44:00,2.047,2.04775,2.047,2.04725,1054799998.0
2007-11-16 09:45:00,2.0473,2.04775,2.0473,2.04745,744323198.0
2007-11-16 09:46:00,2.0474,2.04745,2.04665,2.04665,833599997.0
2007-11-16 09:47:00,2.04675,2.04695,2.04605,2.04675,1198299996.0
2007-11-16 09:48:00,2.04675,2.04725,2.04675,2.04705,765000002.0
2007-11-16 09:49:00,2.04705,2.04755,2.04705,2.04745,1456399999.0
2007-11-16 09:50:00,2.04745,2.04775,2.0473,2.04745,1369300004.0
2007-11-16 09:51:00,2.0474,2.04785,2.04735,2.04755,1124500004.0
2007-11-16 09:52:00,2.04755,2.0479,2.04755,2.04785,879599981.0
2007-11-16 09:53:00,2.04785,2.048,2.04755,2.048,643699998.0
2007-11-16 09:54:00,2.048,2.048,2.04765,2.04775,855899992.0
2007-11-16 09:55:00,2.04775,2.04795,2.04725,2.04725,1035100000.0
2007-11-16 09:56:00,2.04725,2.04735,2.04705,2.04725,905099997.0
2007-11-16 09:57:00,2.04725,2.04765,2.04705,2.04745,1344600007.0
2007-11-16 09:58:00,2.04745,2.04775,2.04745,2.04765,614200000.0
2007-11-16 09:59:00,2.04765,2.04775,2.04735,2.04755,887900006.0
2007-11-16 10:00:00,2.04755,2.04775,2.04755,2.04755,682400003.0
2007-11-16 10:01:00,2.04755,2.04775,2.04725,2.04735,835000006.0
2007-11-16 10:02:00,2.04735,2.04735,2.04645,2.0465,921400000.0
2007-11-16 10:03:00,2.04655,2.04685,2.04635,2.04685,983700000.0
2007-11-16 10:04:00,2.04685,2.04725,2.04665,2.0468,1630800004.0
2007-11-16 10:05:00,2.04685,2.04695,2.0467,2.04695,937600012.0
2007-11-16 10:06:00,2.04695,2.04695,2.04635,2.04635,971600001.0
2007-11-16 10:07:00,2.04635,2.04635,2.04535,2.04545,2115440017.0
2007-11-16 10:08:00,2.04545,2.04555,2.04465,2.04495,1240500002.0
2007-11-16 10:09:00,2.04485,2.04495,2.04445,2.0447,1107700002.0
2007-11-16 10:10:00,2.04475,2.04525,2.04425,2.04525,741760000.0
2007-11-16 10:11:00,2.04525,2.04565,2.0447,2.0447,1484599998.0
2007-11-16 10:12:00,2.04485,2.04515,2.04355,2.04375,1233900006.0
2007-11-16 10:13:00,2.04375,2.04395,2.04335,2.04335,1833399996.0
2007-11-16 10:14:00,2.04335,2.04335,2.04245,2.04275,967600000.0
2007-11-16 10:15:00,2.04275,2.04355,2.04265,2.04335,1482699999.0
2007-11-16 10:16:00,2.04325,2.04355,2.0432,2.04325,487300000.0
2007-11-16 10:17:00,2.0432,2.04325,2.04195,2.04205,1502000014.0
2007-11-16 10:18:00,2.04205,2.04205,2.04135,2.04165,1351100001.0
2007-11-16 10:19:00,2.04175,2.04225,2.04155,2.04215,905100003.0
2007-11-16 10:20:00,2.04215,2.04215,2.0412,2.0412,1246799996.0
2007-11-16 10:21:00,2.0412,2.04155,2.04085,2.04115,1383999998.0
2007-11-16 10:22:00,2.0412,2.04155,2.04045,2.0407,1338500001.0
2007-11-16 10:23:00,2.0408,2.0414,2.04045,2.04065,1609299996.0
2007-11-16 10:24:00,2.04065,2.04085,2.04045,2.04085,1852200000.0
2007-11-16 10:25:00,2.04075,2.04145,2.04065,2.0413,1506099993.0
2007-11-16 10:26:00,2.0413,2.04225,2.0413,2.04225,1067100005.0
2007-11-16 10:27:00,2.04225,2.04265,2.04205,2.0423,1719400003.0
2007-11-16 10:28:00,2.0423,2.04255,2.04225,2.04235,1147399993.0
2007-11-16 10:29:00,2.04235,2.04255,2.04195,2.04215,1444100003.0
2007-11-16 10:30:00,2.04225,2.04295,2.04205,2.04255,1878699997.0
2007-11-16 10:31:00,2.04265,2.04295,2.04245,2.04285,2136599998.0
2007-11-16 10:32:00,2.04285,2.04295,2.04255,2.04265,1162300011.0
2007-11-16 10:33:00,2.0427,2.0427,2.0424,2.04245,1533899998.0
2007-11-16 10:34:00,2.04255,2.04255,2.0417,2.042,1566900001.0
2007-11-16 10:35:00,2.042,2.0426,2.04185,2.04235,1183700002.0
2007-11-16 10:36:00,2.04235,2.04245,2.042,2.04225,1510699996.0
2007-11-16 10:37:00,2.04225,2.0427,2.04215,2.0422,1075900004.0
2007-11-16 10:38:00,2.0422,2.04235,2.04215,2.0423,526150000.0
2007-11-16 10:39:00,2.0423,2.04255,2.04205,2.0425,918800004.0
2007-11-16 10:40:00,2.0425,2.04275,2.04245,2.04265,690600006.0
2007-11-16 10:41:00,2.04265,2.0427,2.04255,2.04265,288100000.0
2007-11-16 10:42:00,2.04265,2.04305,2.04195,2.04235,886300001.0
2007-11-16 10:43:00,2.04235,2.04235,2.04195,2.0422,657599996.0
2007-11-16 10:44:00,2.0422,2.04235,2.04215,2.04225,525300001.0
2007-11-16 10:45:00,2.04215,2.04225,2.04045,2.04055,1054700003.0
2007-11-16 10:46:00,2.0406,2.04115,2.04055,2.0407,1102900006.0
2007-11-16 10:47:00,2.04075,2.04075,2.04055,2.0407,1161799995.0
2007-11-16 10:48:00,2.0407,2.04075,2.04055,2.04075,1028400001.0
2007-11-16 10:49:00,2.04065,2.04115,2.04065,2.04115,850800000.0
2007-11-16 10:50:00,2.0411,2.04125,2.04075,2.0408,901099992.0
2007-11-16 10:51:00,2.04085,2.04105,2.04075,2.04095,780100000.0
2007-11-16 10:52:00,2.04095,2.04115,2.04085,2.04115,779800000.0
2007-11-16 10:53:00,2.04115,2.0413,2.04115,2.04125,683999999.0
2007-11-16 10:54:00,2.04125,2.04135,2.04115,2.04135,583200000.0
2007-11-16 10:55:00,2.04135,2.04185,2.04135,2.04185,904099995.0
2007-11-16 10:56:00,2.04185,2.04195,2.04175,2.04195,1034400003.0
2007-11-16 10:57:00,2.04195,2.04195,2.04175,2.0419,1039500000.0
2007-11-16 10:58:00,2.04185,2.04225,2.04175,2.04225,660100001.0
2007-11-16 10:59:00,2.04225,2.04295,2.04225,2.0428,1115100005.0
2007-11-16 11:00:00,2.0428,2.04305,2.04255,2.04265,1787700005.0
2007-11-16 11:01:00,2.0427,2.04275,2.04235,2.04255,980299998.0
2007-11-16 11:02:00,2.04255,2.04255,2.0422,2.04235,632000003.0
2007-11-16 11:03:00,2.04235,2.04245,2.04225,2.0423,1019100000.0
2007-11-16 11:04:00,2.0423,2.04245,2.04205,2.0423,857199999.0
2007-11-16 11:05:00,2.0423,2.04235,2.042,2.04235,1092599999.0
2007-11-16 11:06:00,2.0424,2.04255,2.04215,2.0422,674699996.0
2007-11-16 11:07:00,2.0422,2.04225,2.04185,2.04195,548700000.0
2007-11-16 11:08:00,2.04195,2.0422,2.04175,2.04175,1352799998.0
2007-11-16 11:09:00,2.04175,2.0418,2.04125,2.04135,1079700007.0
2007-11-16 11:10:00,2.0415,2.04195,2.04145,2.0419,1215800001.0
2007-11-16 11:11:00,2.04185,2.0419,2.0416,2.0417,791299990.0
2007-11-16 11:12:00,2.0417,2.04175,2.04165,2.04165,303000000.0
2007-11-16 11:13:00,2.04175,2.04175,2.04165,2.04165,588400002.0
2007-11-16 11:14:00,2.04175,2.04175,2.04155,2.0417,792900005.0
2007-11-16 11:15:00,2.0417,2.04185,2.04165,2.04175,597200000.0
2007-11-16 11:16:00,2.04175,2.04175,2.04155,2.0416,731399997.0
2007-11-16 11:17:00,2.04155,2.04185,2.04155,2.04175,650400005.0
2007-11-16 11:18:00,2.04175,2.0423,2.04165,2.0423,948000002.0
2007-11-16 11:19:00,2.0423,2.04235,2.0418,2.042,827599999.0
2007-11-16 11:20:00,2.04195,2.04195,2.04175,2.0418,808799993.0
2007-11-16 11:21:00,2.04175,2.04205,2.04175,2.04205,794499998.0
2007-11-16 11:22:00,2.04205,2.04215,2.04205,2.04215,289600000.0
2007-11-16 11:23:00,2.04215,2.04285,2.04205,2.04275,938749994.0
2007-11-16 11:24:00,2.04275,2.04315,2.0427,2.0431,972499998.0
2007-11-16 11:25:00,2.0431,2.04365,2.0431,2.04365,1133099994.0
2007-11-16 11:26:00,2.04365,2.04375,2.0435,2.04365,813200001.0
2007-11-16 11:27:00,2.0437,2.0447,2.04355,2.04415,1198799996.0
2007-11-16 11:28:00,2.04415,2.04425,2.04375,2.0442,1449549997.0
2007-11-16 11:29:00,2.0442,2.04425,2.04395,2.044,1518000014.0
2007-11-16 11:30:00,2.044,2.0441,2.04395,2.044,599200000.0
2007-11-16 11:31:00,2.044,2.04405,2.04375,2.04375,1091099996.0
2007-11-16 11:32:00,2.04375,2.04375,2.04355,2.04355,513999996.0
2007-11-16 11:33:00,2.04355,2.04375,2.04335,2.04355,466699996.0
2007-11-16 11:34:00,2.04355,2.0437,2.04355,2.04355,608400002.0
2007-11-16 11:35:00,2.04355,2.04355,2.04265,2.04315,818200002.0
2007-11-16 11:36:00,2.04315,2.0432,2.04255,2.04255,1310699977.0
2007-11-16 11:37:00,2.04255,2.04275,2.04245,2.04275,794900003.0
2007-11-16 11:38:00,2.04265,2.04295,2.04255,2.04285,1408349985.0
2007-11-16 11:39:00,2.04285,2.04315,2.04265,2.04275,1372699991.0
2007-11-16 11:40:00,2.04285,2.04285,2.04265,2.04285,824699991.0
2007-11-16 11:41:00,2.04285,2.0429,2.04275,2.04285,352400000.0
2007-11-16 11:42:00,2.0428,2.04285,2.04275,2.04285,433799999.0
2007-11-16 11:43:00,2.0429,2.0435,2.04285,2.04315,832600002.0
2007-11-16 11:44:00,2.04315,2.0432,2.04285,2.04315,783000004.0
2007-11-16 11:45:00,2.04315,2.04365,2.04315,2.04335,1445899996.0
2007-11-16 11:46:00,2.04345,2.04345,2.04335,2.04335,596999999.0
2007-11-16 11:47:00,2.0434,2.04345,2.0431,2.04315,587499998.0
2007-11-16 11:48:00,2.04315,2.04345,2.04315,2.04325,711600005.0
2007-11-16 11:49:00,2.04325,2.04325,2.04295,2.04305,776500006.0
2007-11-16 11:50:00,2.04305,2.04315,2.04305,2.04305,385600000.0
2007-11-16 11:51:00,2.04305,2.04315,2.04285,2.04305,567199997.0
2007-11-16 11:52:00,2.04305,2.04325,2.04285,2.04295,1152899999.0
2007-11-16 11:53:00,2.04295,2.04305,2.04285,2.04305,431499999.0
2007-11-16 11:54:00,2.04305,2.0434,2.04305,2.0431,1288500003.0
2007-11-16 11:55:00,2.0431,2.0434,2.0431,2.04325,267300000.0
2007-11-16 11:56:00,2.04325,2.0433,2.04305,2.04315,1328700004.0
2007-11-16 11:57:00,2.04315,2.0433,2.0431,2.0433,526400000.0
2007-11-16 11:58:00,2.0433,2.04335,2.04305,2.04315,775100006.0
2007-11-16 11:59:00,2.0372,2.0375,2.0371,2.0375,1255200002.0
2007-11-16 12:00:00,2.04255,2.04275,2.04175,2.0422,1255200002.0
2007-11-16 12:01:00,2.0375,2.0376,2.0373,2.0375,1030500002.0
2007-11-16 12:02:00,2.0374,2.0374,2.0371,2.0373,1030500002.0
2007-11-16 12:03:00,2.0412,2.04135,2.041,2.041,1030500002.0
2007-11-16 12:04:00,2.04105,2.0412,2.04065,2.04095,1269500003.0
2007-11-16 12:05:00,2.04095,2.04115,2.04035,2.04045,802200002.0
2007-11-16 12:06:00,2.0375,2.0377,2.0375,2.0377,1104099991.0
2007-11-16 12:07:00,2.039,2.0395,2.03895,2.0393,1104099991.0
2007-11-16 12:08:00,2.03935,2.03935,2.039,2.03905,1281800000.0
2007-11-16 12:09:00,2.03905,2.03965,2.03905,2.0395,1255199989.0
2007-11-16 12:10:00,2.0395,2.03985,2.03945,2.0398,969699999.0
2007-11-16 12:11:00,2.0398,2.04035,2.03965,2.04035,1034050002.0
2007-11-16 12:12:00,2.04035,2.04135,2.04015,2.0403,1017199993.0
2007-11-16 12:13:00,2.04035,2.04045,2.03985,2.04015,1840699997.0
2007-11-16 12:14:00,2.04015,2.04045,2.04005,2.04015,861200000.0
2007-11-16 12:15:00,2.04015,2.0404,2.04005,2.04025,942200000.0
2007-11-16 12:16:00,2.04025,2.04065,2.04025,2.04055,1276800001.0
2007-11-16 12:17:00,2.04055,2.04065,2.0403,2.04035,861764706.0
2007-11-16 12:18:00,2.04045,2.04045,2.04015,2.0403,1470900023.0
2007-11-16 12:19:00,2.04035,2.04045,2.04015,2.04035,1016999997.0
2007-11-16 12:20:00,2.0403,2.0403,2.03995,2.04,954499999.0
2007-11-16 12:21:00,2.04005,2.0402,2.03935,2.0395,1250150005.0
2007-11-16 12:22:00,2.03955,2.03955,2.03875,2.03895,1173699998.0
2007-11-16 12:23:00,2.03895,2.03945,2.03875,2.0394,842000000.0
2007-11-16 12:24:00,2.0394,2.03945,2.03855,2.03925,916100000.0
2007-11-16 12:25:00,2.03925,2.03965,2.0392,2.03955,1075800003.0
2007-11-16 12:26:00,2.03955,2.0397,2.0394,2.03945,586400000.0
2007-11-16 12:27:00,2.03945,2.03945,2.03885,2.0391,1152200002.0
2007-11-16 12:28:00,2.0391,2.03925,2.03895,2.03915,854899999.0
2007-11-16 12:29:00,2.03915,2.03925,2.03845,2.03875,1190799999.0
2007-11-16 12:30:00,2.03875,2.03915,2.03865,2.0391,826499997.0
2007-11-16 12:31:00,2.0391,2.03925,2.03885,2.03915,1561300002.0
2007-11-16 12:32:00,2.03915,2.03915,2.03845,2.0388,1212000009.0
2007-11-16 12:33:00,2.03875,2.03875,2.03725,2.03755,1501900001.0
2007-11-16 12:34:00,2.0377,2.03805,2.0375,2.0377,1388899996.0
2007-11-16 12:35:00,2.0377,2.03825,2.03755,2.0378,1830800004.0
2007-11-16 12:36:00,2.0378,2.03805,2.03765,2.03795,742000001.0
2007-11-16 12:37:00,2.03805,2.03805,2.03765,2.0378,1150899993.0
2007-11-16 12:38:00,2.0378,2.0378,2.0369,2.03715,876000009.0
2007-11-16 12:39:00,2.0371,2.03715,2.03685,2.03695,777500004.0
2007-11-16 12:40:00,2.03695,2.03715,2.0352,2.036,1188299997.0
2007-11-16 12:41:00,2.036,2.03605,2.03555,2.03565,1519100001.0
2007-11-16 12:42:00,2.03565,2.03635,2.03535,2.03625,1084597500.0
2007-11-16 12:43:00,2.0363,2.03635,2.0361,2.0361,905427000.0
2007-11-16 12:44:00,2.0361,2.03615,2.03525,2.03575,1840999989.0
2007-11-16 12:45:00,2.03575,2.03615,2.03565,2.03585,874049992.0
2007-11-16 12:46:00,2.03585,2.03665,2.03585,2.03645,985400000.0
2007-11-16 12:47:00,2.03645,2.03655,2.03625,2.03645,775200000.0
2007-11-16 12:48:00,2.03645,2.03645,2.03605,2.03625,1176400003.0
2007-11-16 12:49:00,2.03635,2.03645,2.0361,2.03645,842899991.0
2007-11-16 12:50:00,2.03645,2.03655,2.03625,2.0365,698699996.0
2007-11-16 12:51:00,2.0365,2.03675,2.03625,2.0365,828499998.0
2007-11-16 12:52:00,2.03655,2.03685,2.03635,2.03675,1497900018.0
2007-11-16 12:53:00,2.03675,2.03715,2.03665,2.03715,2117949992.0
2007-11-16 12:54:00,2.03705,2.03765,2.03695,2.03755,1075300009.0
2007-11-16 12:55:00,2.03735,2.03795,2.03735,2.0378,1468800005.0
2007-11-16 12:56:00,2.0378,2.03805,2.0377,2.03785,508700000.0
2007-11-16 12:57:00,2.03785,2.03785,2.03745,2.03765,1472999996.0
2007-11-16 12:58:00,2.03765,2.03775,2.03735,2.03745,1079200007.0
2007-11-16 12:59:00,2.03735,2.03755,2.03725,2.03755,512200003.0
2007-11-16 13:00:00,2.03755,2.03785,2.03755,2.0378,550700000.0
2007-11-16 13:01:00,2.03775,2.03775,2.0374,2.03745,1057899997.0
2007-11-16 13:02:00,2.03755,2.0376,2.03725,2.03745,792700004.0
2007-11-16 13:03:00,2.03745,2.0377,2.03735,2.0377,1063399993.0
2007-11-16 13:04:00,2.03765,2.0377,2.03715,2.03735,1228100004.0
2007-11-16 13:05:00,2.03735,2.0377,2.03735,2.0376,966600006.0
2007-11-16 13:06:00,2.03765,2.0378,2.03755,2.03775,653100001.0
2007-11-16 13:07:00,2.03775,2.0378,2.03755,2.0376,608400000.0
2007-11-16 13:08:00,2.0376,2.03765,2.0376,2.03765,142600000.0
2007-11-16 13:09:00,2.03765,2.03795,2.03755,2.03785,1160000005.0
2007-11-16 13:10:00,2.03785,2.03825,2.03785,2.038,1188150006.0
2007-11-16 13:11:00,2.03795,2.03825,2.03795,2.0382,1066499998.0
2007-11-16 13:12:00,2.0382,2.03825,2.0381,2.03825,688200006.0
2007-11-16 13:13:00,2.03825,2.03835,2.03825,2.03835,709049997.0
2007-11-16 13:14:00,2.03835,2.03835,2.03805,2.03815,323000000.0
2007-11-16 13:15:00,2.03815,2.03965,2.03815,2.0396,1051599998.0
2007-11-16 13:16:00,2.03955,2.0396,2.03855,2.03865,1020900000.0
2007-11-16 13:17:00,2.03865,2.03905,2.03855,2.03905,821249995.0
2007-11-16 13:18:00,2.03905,2.0392,2.03895,2.03915,473399999.0
2007-11-16 13:19:00,2.03915,2.03915,2.03895,2.03915,754100002.0
2007-11-16 13:20:00,2.0391,2.04055,2.03905,2.04055,697199999.0
2007-11-16 13:21:00,2.04055,2.04065,2.03975,2.03995,1552700002.0
2007-11-16 13:22:00,2.03995,2.0401,2.0399,2.04005,828899999.0
2007-11-16 13:23:00,2.04,2.04035,2.03995,2.04005,990699999.0
2007-11-16 13:24:00,2.04005,2.0404,2.0399,2.04015,923800002.0
2007-11-16 13:25:00,2.04005,2.04035,2.03995,2.04,1037799999.0
2007-11-16 13:26:00,2.04,2.04005,2.03945,2.0396,1047099999.0
2007-11-16 13:27:00,2.0396,2.03995,2.0395,2.0398,1454999997.0
2007-11-16 13:28:00,2.0398,2.04075,2.03965,2.04075,826100001.0
2007-11-16 13:29:00,2.04065,2.04075,2.0399,2.03995,1668700005.0
2007-11-16 13:30:00,2.04005,2.04005,2.0388,2.03905,1245299998.0
2007-11-16 13:31:00,2.03915,2.03915,2.03895,2.03915,724900000.0
2007-11-16 13:32:00,2.03915,2.0392,2.03885,2.039,617600001.0
2007-11-16 13:33:00,2.039,2.0392,2.03895,2.0391,603399999.0
2007-11-16 13:34:00,2.03915,2.0392,2.0388,2.03885,815199995.0
2007-11-16 13:35:00,2.03895,2.03905,2.0388,2.03895,1104999991.0
2007-11-16 13:36:00,2.03885,2.03905,2.03865,2.03875,813699999.0
2007-11-16 13:37:00,2.03875,2.03895,2.03845,2.03845,751500003.0
2007-11-16 13:38:00,2.03845,2.0388,2.03835,2.0386,798900000.0
2007-11-16 13:39:00,2.03865,2.03865,2.03845,2.03855,611800002.0
2007-11-16 13:40:00,2.03855,2.03885,2.03845,2.03845,1848149985.0
2007-11-16 13:41:00,2.03845,2.0386,2.03845,2.03845,611799998.0
2007-11-16 13:42:00,2.03845,2.03855,2.0384,2.03845,514800000.0
2007-11-16 13:43:00,2.03845,2.03855,2.03835,2.03845,635500001.0
2007-11-16 13:44:00,2.03845,2.03855,2.03835,2.03855,638400006.0
2007-11-16 13:45:00,2.03855,2.03885,2.0385,2.03875,607300000.0
2007-11-16 13:46:00,2.03875,2.03875,2.0386,2.03865,546900000.0
2007-11-16 13:47:00,2.03865,2.03895,2.0386,2.03865,977650001.0
2007-11-16 13:48:00,2.03865,2.03905,2.03845,2.03895,1707000010.0
2007-11-16 13:49:00,2.03895,2.03905,2.0387,2.0389,1536500002.0
2007-11-16 13:50:00,2.0389,2.03895,2.03845,2.03855,1217700001.0
2007-11-16 13:51:00,2.03855,2.03865,2.03835,2.03835,1098199998.0
2007-11-16 13:52:00,2.03845,2.03845,2.03815,2.03815,640300002.0
2007-11-16 13:53:00,2.03815,2.03825,2.03765,2.03775,956199996.0
2007-11-16 13:54:00,2.03775,2.03805,2.03765,2.03785,857400001.0
2007-11-16 13:55:00,2.03795,2.03805,2.03785,2.03805,695619999.0
2007-11-16 13:56:00,2.03795,2.03815,2.03795,2.03805,346500002.0
2007-11-16 13:57:00,2.03805,2.03805,2.03775,2.03795,1018107517.0
2007-11-16 13:58:00,2.03795,2.03805,2.03785,2.03795,673700001.0
2007-11-16 13:59:00,2.03795,2.03835,2.03795,2.03815,1348399985.0
2007-11-16 14:00:00,2.03815,2.03865,2.03815,2.03865,1239399989.0
2007-11-16 14:01:00,2.03855,2.03915,2.03855,2.03885,871400002.0
2007-11-16 14:02:00,2.0388,2.03935,2.03875,2.03905,1087700001.0
2007-11-16 14:03:00,2.03905,2.0396,2.03905,2.0393,1129999986.0
2007-11-16 14:04:00,2.0393,2.04,2.03915,2.03995,870899999.0
2007-11-16 14:05:00,2.03995,2.04015,2.03975,2.04005,1035850002.0
2007-11-16 14:06:00,2.04005,2.0401,2.03965,2.0397,1015400001.0
2007-11-16 14:07:00,2.0397,2.03995,2.03965,2.03985,809199996.0
2007-11-16 14:08:00,2.0398,2.04105,2.03975,2.04065,1883799987.0
2007-11-16 14:09:00,2.04065,2.04075,2.04015,2.04025,1489949993.0
2007-11-16 14:10:00,2.04015,2.04035,2.03975,2.03995,900500002.0
2007-11-16 14:11:00,2.03995,2.04005,2.03985,2.03995,788300000.0
2007-11-16 14:12:00,2.0462,2.0465,2.0459,2.0462,998800009.0
2007-11-16 14:13:00,2.04005,2.04015,2.03985,2.03985,998800009.0
2007-11-16 14:14:00,2.03995,2.04085,2.0399,2.04085,1389199997.0
2007-11-16 14:15:00,2.04085,2.04125,2.0408,2.0409,1361600000.0
2007-11-16 14:16:00,2.04095,2.04125,2.04055,2.04055,929899999.0
2007-11-16 14:17:00,2.04065,2.04075,2.04035,2.04045,2054100000.0
2007-11-16 14:18:00,2.04045,2.04095,2.04045,2.04095,940499998.0
2007-11-16 14:19:00,2.04095,2.04095,2.04065,2.04085,644799998.0
2007-11-16 14:20:00,2.0408,2.04085,2.0397,2.04005,1025049998.0
2007-11-16 14:21:00,2.04005,2.04005,2.03895,2.03955,1448000009.0
2007-11-16 14:22:00,2.03955,2.0405,2.03945,2.0404,1233099999.0
2007-11-16 14:23:00,2.0404,2.0404,2.04005,2.04005,965600001.0
2007-11-16 14:24:00,2.04015,2.04025,2.04005,2.04025,249200000.0
2007-11-16 14:25:00,2.04025,2.04025,2.0395,2.0396,1444000020.0
2007-11-16 14:26:00,2.03955,2.04025,2.03945,2.04025,1241900003.0
2007-11-16 14:27:00,2.04025,2.04065,2.03975,2.03975,379800001.0
2007-11-16 14:28:00,2.03975,2.0402,2.0397,2.0401,603699998.0
2007-11-16 14:29:00,2.0401,2.04025,2.03995,2.0401,822000008.0
2007-11-16 14:30:00,2.0401,2.04045,2.04005,2.0404,725400012.0
2007-11-16 14:31:00,2.0404,2.0408,2.0404,2.0407,469299999.0
2007-11-16 14:32:00,2.04075,2.04145,2.04065,2.04145,1382800003.0
2007-11-16 14:33:00,2.04135,2.042,2.0412,2.04135,1172599994.0
2007-11-16 14:34:00,2.04135,2.04145,2.0411,2.0414,491400000.0
2007-11-16 14:35:00,2.0414,2.04205,2.04135,2.04175,1422799988.0
2007-11-16 14:36:00,2.04175,2.04195,2.04155,2.04155,544300000.0
2007-11-16 14:37:00,2.04155,2.04195,2.04125,2.0416,845700000.0
2007-11-16 14:38:00,2.04165,2.04205,2.04135,2.04205,750700000.0
2007-11-16 14:39:00,2.04205,2.04335,2.04205,2.0433,833000001.0
2007-11-16 14:40:00,2.0433,2.0433,2.04295,2.04315,414200000.0
2007-11-16 14:41:00,2.04315,2.04345,2.0428,2.0432,1616749998.0
2007-11-16 14:42:00,2.0432,2.04335,2.0428,2.0428,726199998.0
2007-11-16 14:43:00,2.04285,2.04305,2.04285,2.043,429300000.0
2007-11-16 14:44:00,2.04305,2.04315,2.04275,2.0428,643999999.0
2007-11-16 14:45:00,2.0428,2.04285,2.04275,2.04285,218100002.0
2007-11-16 14:46:00,2.04285,2.04295,2.0425,2.04255,320700000.0
2007-11-16 14:47:00,2.04255,2.043,2.04255,2.043,657200000.0
2007-11-16 14:48:00,2.04295,2.04295,2.0425,2.04255,826100006.0
2007-11-16 14:49:00,2.04255,2.0429,2.04255,2.0428,865600005.0
2007-11-16 14:50:00,2.04275,2.04295,2.04275,2.04285,453200000.0
2007-11-16 14:51:00,2.04285,2.0429,2.0427,2.04285,646899999.0
2007-11-16 14:52:00,2.04285,2.04285,2.04235,2.04245,640399996.0
2007-11-16 14:53:00,2.04255,2.04275,2.04245,2.04265,777700000.0
2007-11-16 14:54:00,2.0426,2.0426,2.04235,2.04235,616899995.0
2007-11-16 14:55:00,2.04245,2.04255,2.04235,2.04245,836000008.0
2007-11-16 14:56:00,2.04245,2.04275,2.04225,2.04275,615200002.0
2007-11-16 14:57:00,2.0452,2.0452,2.0449,2.045,1455700006.0
2007-11-16 14:58:00,2.04335,2.04375,2.0433,2.04355,1455700006.0
2007-11-16 14:59:00,2.04355,2.04405,2.0435,2.04395,555100000.0
2007-11-16 15:00:00,2.04385,2.04385,2.04365,2.04375,423500000.0
2007-11-16 15:01:00,2.04375,2.0444,2.04365,2.0444,865499993.0
2007-11-16 15:02:00,2.0444,2.04445,2.04395,2.04445,833649999.0
2007-11-16 15:03:00,2.04445,2.04475,2.04445,2.04445,981850000.0
2007-11-16 15:04:00,2.04445,2.04455,2.04425,2.04435,1414099997.0
2007-11-16 15:05:00,2.0443,2.04455,2.04425,2.04455,1107999997.0
2007-11-16 15:06:00,2.04455,2.04585,2.04445,2.0458,1088700003.0
2007-11-16 15:07:00,2.0458,2.0468,2.04575,2.04655,703300001.0
2007-11-16 15:08:00,2.04655,2.04765,2.04625,2.04695,1079000003.0
2007-11-16 15:09:00,2.04685,2.04745,2.04685,2.04705,1576899992.0
2007-11-16 15:10:00,2.04705,2.04715,2.04615,2.04635,1525399995.0
2007-11-16 15:11:00,2.04635,2.04645,2.04605,2.04615,1286000004.0
2007-11-16 15:12:00,2.0461,2.04665,2.04605,2.0463,1499799993.0
2007-11-16 15:13:00,2.0463,2.0463,2.04575,2.04585,554400000.0
2007-11-16 15:14:00,2.04575,2.04595,2.04525,2.04525,1102700010.0
2007-11-16 15:15:00,2.04525,2.04585,2.04505,2.04565,1414399993.0
2007-11-16 15:16:00,2.04565,2.04565,2.04515,2.04525,2115200003.0
2007-11-16 15:17:00,2.04535,2.04585,2.04525,2.04575,970899996.0
2007-11-16 15:18:00,2.04575,2.04675,2.04565,2.0463,1757500002.0
2007-11-16 15:19:00,2.0463,2.04645,2.0457,2.0457,1425200004.0
2007-11-16 15:20:00,2.0457,2.04585,2.04485,2.04505,928400001.0
2007-11-16 15:21:00,2.04505,2.04505,2.0446,2.0447,801700000.0
2007-11-16 15:22:00,2.0447,2.04495,2.04455,2.04465,665200000.0
2007-11-16 15:23:00,2.04465,2.04485,2.04445,2.04475,1102700002.0
2007-11-16 15:24:00,2.0447,2.0448,2.04435,2.04465,783700001.0
2007-11-16 15:25:00,2.04465,2.04465,2.0444,2.04445,972900000.0
2007-11-16 15:26:00,2.04445,2.04465,2.04395,2.0445,1763199992.0
2007-11-16 15:27:00,2.0445,2.04515,2.04445,2.04495,1139600000.0
2007-11-16 15:28:00,2.045,2.04555,2.04465,2.04555,1521600012.0
2007-11-16 15:29:00,2.04555,2.04605,2.04505,2.04505,1498349995.0
2007-11-16 15:30:00,2.0449,2.04525,2.04465,2.04525,1306950000.0
2007-11-16 15:31:00,2.04525,2.0454,2.04485,2.04515,1456699999.0
2007-11-16 15:32:00,2.04525,2.0456,2.04515,2.04525,557000000.0
2007-11-16 15:33:00,2.04525,2.0458,2.04525,2.04555,1652899994.0
2007-11-16 15:34:00,2.04555,2.0457,2.04545,2.04555,850099999.0
2007-11-16 15:35:00,2.04565,2.04635,2.04555,2.0462,1185800010.0
2007-11-16 15:36:00,2.0462,2.04675,2.04615,2.04665,778888750.0
2007-11-16 15:37:00,2.04665,2.04665,2.04635,2.0465,558800001.0
2007-11-16 15:38:00,2.0465,2.0465,2.04605,2.04615,940400000.0
2007-11-16 15:39:00,2.04605,2.0462,2.04595,2.0461,536800000.0
2007-11-16 15:40:00,2.0461,2.04625,2.04605,2.04615,648288749.0
2007-11-16 15:41:00,2.04615,2.0471,2.04615,2.04675,1348300003.0
2007-11-16 15:42:00,2.04675,2.04705,2.04665,2.04685,942150002.0
2007-11-16 15:43:00,2.04685,2.04685,2.04645,2.04655,446400000.0
2007-11-16 15:44:00,2.04655,2.04675,2.04655,2.04665,939850002.0
2007-11-16 15:45:00,2.04675,2.04675,2.04585,2.04615,1978299989.0
2007-11-16 15:46:00,2.04625,2.04635,2.04605,2.04625,1076799988.0
2007-11-16 15:47:00,2.04625,2.04625,2.04605,2.04615,617600001.0
2007-11-16 15:48:00,2.04615,2.0462,2.04555,2.04555,584799999.0
2007-11-16 15:49:00,2.04555,2.04585,2.04535,2.04585,510300000.0
2007-11-16 15:50:00,2.04585,2.04615,2.04585,2.04615,537899999.0
2007-11-16 15:51:00,2.04615,2.04615,2.04555,2.0456,502100000.0
2007-11-16 15:52:00,2.0456,2.04575,2.04525,2.04565,472800000.0
2007-11-16 15:53:00,2.04565,2.04565,2.0452,2.04525,1130300003.0
2007-11-16 15:54:00,2.04525,2.04525,2.04445,2.04455,809599998.0
2007-11-16 15:55:00,2.04455,2.04515,2.04425,2.04515,1675000009.0
2007-11-16 15:56:00,2.04515,2.04555,2.04485,2.0451,1061700002.0
2007-11-16 15:57:00,2.04515,2.0453,2.045,2.04505,632199997.0
2007-11-16 15:58:00,2.04505,2.04535,2.04505,2.0453,648900006.0
2007-11-16 15:59:00,2.0453,2.04565,2.04505,2.04525,714699997.0
2007-11-16 16:00:00,2.04525,2.04715,2.04485,2.04625,1467799998.0
2007-11-16 16:01:00,2.04635,2.04655,2.04595,2.04615,807099997.0
2007-11-16 16:02:00,2.04615,2.047,2.04615,2.04675,718200000.0
2007-11-16 16:03:00,2.04675,2.04735,2.04635,2.04645,1160900000.0
2007-11-16 16:04:00,2.04635,2.04655,2.04585,2.04595,1745199998.0
2007-11-16 16:05:00,2.04585,2.04585,2.04525,2.04555,522700002.0
2007-11-16 16:06:00,2.04555,2.04645,2.04545,2.04615,1217500003.0
2007-11-16 16:07:00,2.04615,2.04665,2.04565,2.0462,1238400005.0
2007-11-16 16:08:00,2.0462,2.04625,2.04525,2.04535,1030300005.0
2007-11-16 16:09:00,2.04535,2.04545,2.04535,2.04535,464300001.0
2007-11-16 16:10:00,2.0454,2.0454,2.04465,2.045,1335799999.0
2007-11-16 16:11:00,2.045,2.0451,2.04465,2.0451,1125499999.0
2007-11-16 16:12:00,2.04515,2.0453,2.04495,2.04515,996300004.0
2007-11-16 16:13:00,2.0452,2.04555,2.04515,2.0454,1529900012.0
2007-11-16 16:14:00,2.04535,2.04565,2.04525,2.04565,825700009.0
2007-11-16 16:15:00,2.04565,2.04625,2.04535,2.04625,812299999.0
2007-11-16 16:16:00,2.04625,2.04645,2.04615,2.04635,802199999.0
2007-11-16 16:17:00,2.04635,2.04685,2.04625,2.0467,495300003.0
2007-11-16 16:18:00,2.0467,2.04715,2.04655,2.04705,1681300016.0
2007-11-16 16:19:00,2.04705,2.0471,2.04655,2.04665,1766000002.0
2007-11-16 16:20:00,2.0466,2.04735,2.0466,2.047,1957599996.0
2007-11-16 16:21:00,2.04705,2.04865,2.047,2.04855,1910199998.0
2007-11-16 16:22:00,2.04875,2.04945,2.0484,2.04925,2090000006.0
2007-11-16 16:23:00,2.04915,2.05005,2.04895,2.04925,973800000.0
2007-11-16 16:24:00,2.04925,2.04935,2.0484,2.04845,1311899997.0
2007-11-16 16:25:00,2.0485,2.04875,2.0482,2.04875,909875002.0
2007-11-16 16:26:00,2.04885,2.04895,2.04835,2.04885,1013900000.0
2007-11-16 16:27:00,2.04885,2.04885,2.0479,2.04795,1086899997.0
2007-11-16 16:28:00,2.048,2.0482,2.0477,2.0477,542800001.0
2007-11-16 16:29:00,2.04775,2.04775,2.04725,2.04755,467900000.0
2007-11-16 16:30:00,2.04755,2.04775,2.04705,2.0477,787300000.0
2007-11-16 16:31:00,2.0477,2.0478,2.04725,2.04725,445000000.0
2007-11-16 16:32:00,2.04725,2.04755,2.04715,2.04735,646600000.0
2007-11-16 16:33:00,2.04735,2.04765,2.0473,2.04745,632100000.0
2007-11-16 16:34:00,2.04745,2.04745,2.04705,2.0472,487200000.0
2007-11-16 16:35:00,2.04725,2.04725,2.04665,2.04695,871150000.0
2007-11-16 16:36:00,2.04695,2.0471,2.04685,2.04705,473000000.0
2007-11-16 16:37:00,2.04705,2.0475,2.04695,2.0473,564099995.0
2007-11-16 16:38:00,2.0473,2.04755,2.0472,2.04735,511000000.0
2007-11-16 16:39:00,2.04735,2.04735,2.0469,2.04695,872200000.0
2007-11-16 16:40:00,2.04695,2.04715,2.04695,2.04715,372300000.0
2007-11-16 16:41:00,2.0472,2.04805,2.0472,2.0478,293200000.0
2007-11-16 16:42:00,2.0478,2.04805,2.04765,2.04765,438000000.0
2007-11-16 16:43:00,2.04765,2.0477,2.04725,2.04745,499199999.0
2007-11-16 16:44:00,2.04745,2.04765,2.04725,2.04735,453200000.0
2007-11-16 16:45:00,2.04735,2.04775,2.04735,2.04775,279700000.0
2007-11-16 16:46:00,2.04775,2.04785,2.0471,2.04755,498100000.0
2007-11-16 16:47:00,2.04755,2.0478,2.0474,2.04755,591800000.0
2007-11-16 16:48:00,2.04755,2.04755,2.0472,2.04735,460450003.0
2007-11-16 16:49:00,2.04735,2.04785,2.04735,2.0477,241850000.0
2007-11-16 16:50:00,2.04775,2.04775,2.04745,2.04755,456949997.0
2007-11-16 16:51:00,2.04755,2.04815,2.04735,2.04775,614800000.0
2007-11-16 16:52:00,2.04775,2.04785,2.04745,2.04745,531800000.0
2007-11-16 16:53:00,2.04745,2.04765,2.04725,2.04745,495400002.0
2007-11-16 16:54:00,2.04745,2.0482,2.04745,2.04795,569100000.0
2007-11-16 16:55:00,2.04795,2.0481,2.04775,2.04795,304500000.0
2007-11-16 16:56:00,2.04795,2.04825,2.04755,2.04755,410000000.0
2007-11-16 16:57:00,2.04755,2.04835,2.0475,2.04825,445000000.0
2007-11-16 16:58:00,2.0483,2.0483,2.0475,2.04775,856600000.0
2007-11-16 16:59:00,2.04775,2.04775,2.04665,2.04665,354700000.0
2007-11-16 17:00:00,2.04665,2.04665,2.04615,2.0462,302499999.0
2007-11-16 17:01:00,2.0462,2.04655,2.04615,2.0464,426600000.0
2007-11-16 17:02:00,2.0464,2.0467,2.0462,2.04645,781300004.0
2007-11-16 17:03:00,2.04645,2.0465,2.04585,2.04595,635800002.0
2007-11-16 17:04:00,2.04595,2.04595,2.0452,2.0452,537500000.0
2007-11-16 17:05:00,2.0452,2.04525,2.04455,2.04485,453000000.0
2007-11-16 17:06:00,2.04485,2.04485,2.04405,2.04465,381205000.0
2007-11-16 17:07:00,2.04465,2.045,2.04455,2.0448,678800000.0
2007-11-16 17:08:00,2.04475,2.0448,2.0444,2.0446,365500001.0
2007-11-16 17:09:00,2.0446,2.04465,2.0444,2.0445,565000000.0
2007-11-16 17:10:00,2.0445,2.04475,2.04445,2.04445,754500000.0
2007-11-16 17:11:00,2.0445,2.04485,2.04445,2.0446,644299999.0
2007-11-16 17:12:00,2.0446,2.04525,2.04435,2.0452,758899998.0
2007-11-16 17:13:00,2.04525,2.04525,2.04495,2.04515,702450005.0
2007-11-16 17:14:00,2.04515,2.04515,2.04475,2.04495,446750001.0
2007-11-16 17:15:00,2.04495,2.04515,2.0447,2.04505,268800000.0
2007-11-16 17:16:00,2.045,2.0453,2.04485,2.0451,537600000.0
2007-11-16 17:17:00,2.04505,2.04565,2.04495,2.04565,539299999.0
2007-11-16 17:18:00,2.04565,2.0457,2.0453,2.0453,626400000.0
2007-11-16 17:19:00,2.04525,2.04555,2.0452,2.04555,549499999.0
2007-11-16 17:20:00,2.04555,2.04565,2.0452,2.04555,655399997.0
2007-11-16 17:21:00,2.04555,2.04565,2.04555,2.04555,662000001.0
2007-11-16 17:22:00,2.04555,2.04575,2.0455,2.04565,885099998.0
2007-11-16 17:23:00,2.0456,2.04595,2.0455,2.04575,365800000.0
2007-11-16 17:24:00,2.04575,2.04575,2.0454,2.0455,453200000.0
2007-11-16 17:25:00,2.0455,2.04575,2.04455,2.04475,454199998.0
2007-11-16 17:26:00,2.04475,2.04485,2.04445,2.0445,562099999.0
2007-11-16 17:27:00,2.0445,2.0445,2.04305,2.04325,615130001.0
2007-11-16 17:28:00,2.04325,2.04405,2.04325,2.04405,967100000.0
2007-11-16 17:29:00,2.04405,2.04405,2.0433,2.0433,853099998.0
2007-11-16 17:30:00,2.0433,2.04355,2.04255,2.04295,785800001.0
2007-11-16 17:31:00,2.04295,2.0432,2.0423,2.04255,791099999.0
2007-11-16 17:32:00,2.04255,2.04275,2.04235,2.04245,731900000.0
2007-11-16 17:33:00,2.04245,2.0428,2.0423,2.0428,806399999.0
2007-11-16 17:34:00,2.04275,2.04305,2.04275,2.043,531799999.0
2007-11-16 17:35:00,2.04305,2.04305,2.04265,2.04265,427600000.0
2007-11-16 17:36:00,2.04265,2.04305,2.04265,2.04295,643000000.0
2007-11-16 17:37:00,2.04295,2.04315,2.0428,2.04315,633600000.0
2007-11-16 17:38:00,2.04305,2.04325,2.04295,2.04305,585399999.0
2007-11-16 17:39:00,2.043,2.04325,2.0428,2.04325,519199999.0
2007-11-16 17:40:00,2.04325,2.0439,2.04325,2.04355,643500000.0
2007-11-16 17:41:00,2.04355,2.0441,2.0435,2.04395,815099998.0
2007-11-16 17:42:00,2.04395,2.04425,2.04385,2.04425,495200000.0
2007-11-16 17:43:00,2.0443,2.04445,2.04385,2.0439,501000000.0
2007-11-16 17:44:00,2.0439,2.04415,2.0438,2.04405,430200000.0
2007-11-16 17:45:00,2.04405,2.04425,2.0436,2.0439,543100001.0
2007-11-16 17:46:00,2.04395,2.04415,2.04375,2.04385,426800000.0
2007-11-16 17:47:00,2.0439,2.04415,2.0438,2.04405,289600000.0
2007-11-16 17:48:00,2.04405,2.04475,2.04405,2.0447,304550000.0
2007-11-16 17:49:00,2.04465,2.0448,2.04435,2.04435,328800000.0
2007-11-16 17:50:00,2.04435,2.04445,2.044,2.0444,693500000.0
2007-11-16 17:51:00,2.0444,2.04465,2.04435,2.04465,285000000.0
2007-11-16 17:52:00,2.04465,2.04495,2.04445,2.04495,392300000.0
2007-11-16 17:53:00,2.04495,2.04495,2.04475,2.04485,348100000.0
2007-11-16 17:54:00,2.04485,2.04505,2.0448,2.0448,208750000.0
2007-11-16 17:55:00,2.04485,2.0449,2.0448,2.0449,61800000.0
2007-11-16 17:56:00,2.04485,2.04545,2.04475,2.04545,244400000.0
2007-11-16 17:57:00,2.0455,2.04575,2.04545,2.0457,353600000.0
2007-11-16 17:58:00,2.0457,2.04605,2.04555,2.04575,283800000.0
2007-11-16 17:59:00,2.04575,2.04595,2.04555,2.04565,361500000.0
2007-11-16 18:00:00,2.04565,2.04585,2.04515,2.0455,674250000.0
2007-11-16 18:01:00,2.0455,2.04585,2.04535,2.04575,544900000.0
2007-11-16 18:02:00,2.04575,2.04595,2.04505,2.0452,211700000.0
2007-11-16 18:03:00,2.0452,2.0452,2.04445,2.04455,196700000.0
2007-11-16 18:04:00,2.0446,2.04505,2.04455,2.04465,326999998.0
2007-11-16 18:05:00,2.04465,2.04475,2.0441,2.04435,461500000.0
2007-11-16 18:06:00,2.04435,2.04475,2.0441,2.04475,395300000.0
2007-11-16 18:07:00,2.0448,2.04505,2.04465,2.04505,516800000.0
2007-11-16 18:08:00,2.045,2.045,2.04475,2.045,384600001.0
2007-11-16 18:09:00,2.045,2.0456,2.045,2.04555,173700000.0
2007-11-16 18:10:00,2.04555,2.0456,2.04535,2.0456,106075000.0
2007-11-16 18:11:00,2.04555,2.04575,2.04545,2.0456,126500000.0
2007-11-16 18:12:00,2.0456,2.0457,2.0452,2.0455,615750004.0
2007-11-16 18:13:00,2.0455,2.04555,2.04515,2.04525,1353300007.0
2007-11-16 18:14:00,2.04525,2.04545,2.04515,2.04525,470000001.0
2007-11-16 18:15:00,2.04525,2.04545,2.04485,2.04505,1324500007.0
2007-11-16 18:16:00,2.04505,2.04545,2.04495,2.04535,889800004.0
2007-11-16 18:17:00,2.04545,2.04565,2.04525,2.04555,859500000.0
2007-11-16 18:18:00,2.04565,2.04625,2.04565,2.04605,827792499.0
2007-11-16 18:19:00,2.04605,2.04655,2.046,2.04655,736800001.0
2007-11-16 18:20:00,2.0465,2.04695,2.0461,2.04635,1962599995.0
2007-11-16 18:21:00,2.04635,2.04635,2.0455,2.04555,1582450005.0
2007-11-16 18:22:00,2.04545,2.04585,2.0454,2.04575,1278799998.0
2007-11-16 18:23:00,2.0457,2.04595,2.0457,2.04575,783350000.0
2007-11-16 18:24:00,2.04575,2.04605,2.04545,2.04595,719399999.0
2007-11-16 18:25:00,2.04595,2.04605,2.0448,2.04485,739200001.0
2007-11-16 18:26:00,2.0448,2.04525,2.0448,2.04515,1066599999.0
2007-11-16 18:27:00,2.04515,2.04555,2.04495,2.04515,919200000.0
2007-11-16 18:28:00,2.04515,2.04535,2.04505,2.0452,953299999.0
2007-11-16 18:29:00,2.04525,2.04575,2.0451,2.04555,1156300004.0
2007-11-16 18:30:00,2.0455,2.04565,2.04545,2.04555,981900002.0
2007-11-16 18:31:00,2.04555,2.04565,2.04525,2.04525,1130700003.0
2007-11-16 18:32:00,2.04535,2.04655,2.04535,2.04625,1380400004.0
2007-11-16 18:33:00,2.04625,2.04625,2.04605,2.04625,628300001.0
2007-11-16 18:34:00,2.04625,2.04625,2.04605,2.04605,403400000.0
2007-11-16 18:35:00,2.04605,2.04625,2.04585,2.04625,668699997.0
2007-11-16 18:36:00,2.04625,2.04735,2.0461,2.04705,629100001.0
2007-11-16 18:37:00,2.04705,2.04745,2.04685,2.04725,965600000.0
2007-11-16 18:38:00,2.04725,2.0477,2.04725,2.0477,1033300000.0
2007-11-16 18:39:00,2.0477,2.04805,2.04765,2.04765,770299999.0
2007-11-16 18:40:00,2.04765,2.048,2.04765,2.04795,731800001.0
2007-11-16 18:41:00,2.04795,2.04835,2.04775,2.04815,1003700000.0
2007-11-16 18:42:00,2.04825,2.04835,2.0476,2.04805,1033500005.0
2007-11-16 18:43:00,2.04805,2.04805,2.04755,2.04785,1058000008.0
2007-11-16 18:44:00,2.04775,2.0481,2.0476,2.0477,1415049994.0
2007-11-16 18:45:00,2.04775,2.04775,2.04735,2.04735,716999995.0
2007-11-16 18:46:00,2.04735,2.04775,2.04735,2.04765,837700000.0
2007-11-16 18:47:00,2.0476,2.04775,2.04745,2.04745,409300001.0
2007-11-16 18:48:00,2.04745,2.04775,2.04725,2.04775,841600001.0
2007-11-16 18:49:00,2.04775,2.0478,2.04745,2.04765,340300000.0
2007-11-16 18:50:00,2.0476,2.0478,2.0476,2.04765,455600000.0
2007-11-16 18:51:00,2.04765,2.04805,2.04745,2.04795,837250000.0
2007-11-16 18:52:00,2.04795,2.04815,2.04775,2.04785,444699999.0
2007-11-16 18:53:00,2.04785,2.04855,2.04745,2.0482,905900002.0
2007-11-16 18:54:00,2.0482,2.04855,2.04785,2.04785,1020400001.0
2007-11-16 18:55:00,2.04785,2.04845,2.04775,2.04845,994500003.0
2007-11-16 18:56:00,2.04845,2.04885,2.04825,2.0485,857699998.0
2007-11-16 18:57:00,2.0485,2.04885,2.0485,2.04875,629100000.0
2007-11-16 18:58:00,2.04875,2.04905,2.04825,2.04835,1697700003.0
2007-11-16 18:59:00,2.0483,2.04835,2.0477,2.04775,1283699999.0
2007-11-16 19:00:00,2.04775,2.04775,2.04735,2.04755,1158999994.0
2007-11-16 19:01:00,2.04755,2.04755,2.0471,2.04755,996199991.0
2007-11-16 19:02:00,2.04745,2.04785,2.04735,2.04785,739900001.0
2007-11-16 19:03:00,2.04785,2.04815,2.04785,2.04795,605200000.0
2007-11-16 19:04:00,2.0478,2.04815,2.0477,2.04785,690200002.0
2007-11-16 19:05:00,2.04785,2.04795,2.04755,2.04785,816699994.0
2007-11-16 19:06:00,2.04785,2.04825,2.04785,2.04795,805200001.0
2007-11-16 19:07:00,2.04795,2.04815,2.04785,2.04815,568199999.0
2007-11-16 19:08:00,2.04815,2.04845,2.0481,2.04845,743699997.0
2007-11-16 19:09:00,2.0484,2.04895,2.0484,2.04895,659600001.0
2007-11-16 19:10:00,2.04895,2.04895,2.0481,2.0481,1177249992.0
2007-11-16 19:11:00,2.0481,2.04845,2.0481,2.04815,1018099995.0
2007-11-16 19:12:00,2.04815,2.04825,2.04815,2.04815,317600000.0
2007-11-16 19:13:00,2.0511,2.0511,2.0509,2.051,753700003.0
2007-11-16 19:14:00,2.04825,2.04925,2.0482,2.0492,753700003.0
2007-11-16 19:15:00,2.0492,2.04995,2.049,2.0498,512899999.0
2007-11-16 19:16:00,2.0498,2.05045,2.0498,2.05025,680200000.0
2007-11-16 19:17:00,2.05025,2.05095,2.05015,2.05085,788100000.0
2007-11-16 19:18:00,2.05085,2.05175,2.05075,2.05135,1155500002.0
2007-11-16 19:19:00,2.05135,2.05165,2.05135,2.05165,634800000.0
2007-11-16 19:20:00,2.05165,2.05165,2.0511,2.05125,675150000.0
2007-11-16 19:21:00,2.05125,2.05155,2.05125,2.05145,545699999.0
2007-11-16 19:22:00,2.05145,2.05185,2.05135,2.05165,825699999.0
2007-11-16 19:23:00,2.05155,2.05175,2.05145,2.05155,363899999.0
2007-11-16 19:24:00,2.05155,2.05305,2.05155,2.05295,788400000.0
2007-11-16 19:25:00,2.05295,2.05295,2.0526,2.05265,696400000.0
2007-11-16 19:26:00,2.05265,2.05275,2.0523,2.05235,561700002.0
2007-11-16 19:27:00,2.05235,2.05245,2.0522,2.0523,407800000.0
2007-11-16 19:28:00,2.0523,2.05255,2.05225,2.05235,448999998.0
2007-11-16 19:29:00,2.05235,2.05245,2.052,2.05215,911899997.0
2007-11-16 19:30:00,2.05215,2.05235,2.05195,2.05225,1096899998.0
2007-11-16 19:31:00,2.05215,2.05235,2.0518,2.05225,1132599996.0
2007-11-16 19:32:00,2.05225,2.05225,2.05195,2.052,700200001.0
2007-11-16 19:33:00,2.052,2.0522,2.05195,2.05205,404100006.0
2007-11-16 19:34:00,2.05205,2.05215,2.05185,2.05185,320800000.0
2007-11-16 19:35:00,2.05195,2.05195,2.0514,2.0515,632199999.0
2007-11-16 19:36:00,2.0515,2.05165,2.05135,2.05145,877024998.0
2007-11-16 19:37:00,2.05145,2.05155,2.05135,2.05145,920499998.0
2007-11-16 19:38:00,2.05145,2.05165,2.0514,2.05165,373500000.0
2007-11-16 19:39:00,2.05165,2.05195,2.05155,2.05185,923299995.0
2007-11-16 19:40:00,2.05185,2.05215,2.0516,2.05175,1082499994.0
2007-11-16 19:41:00,2.05175,2.05175,2.05165,2.05165,349200000.0
2007-11-16 19:42:00,2.05165,2.05175,2.05165,2.05175,433399999.0
2007-11-16 19:43:00,2.05175,2.05215,2.05165,2.05215,439200000.0
2007-11-16 19:44:00,2.05215,2.05215,2.05195,2.05205,635300001.0
2007-11-16 19:45:00,2.05205,2.05235,2.05195,2.05225,890300000.0
2007-11-16 19:46:00,2.05225,2.05235,2.0519,2.05215,996799999.0
2007-11-16 19:47:00,2.05215,2.05215,2.05145,2.05155,787300000.0
2007-11-16 19:48:00,2.05165,2.05215,2.05155,2.0518,689899999.0
2007-11-16 19:49:00,2.05185,2.05195,2.05175,2.05175,341399999.0
2007-11-16 19:50:00,2.05175,2.05195,2.0515,2.0515,773299996.0
2007-11-16 19:51:00,2.05155,2.05205,2.05155,2.05205,382100000.0
2007-11-16 19:52:00,2.05205,2.05225,2.05205,2.05225,236000000.0
2007-11-16 19:53:00,2.05225,2.05265,2.05225,2.05255,579200000.0
2007-11-16 19:54:00,2.05255,2.05265,2.05225,2.05255,680399999.0
2007-11-16 19:55:00,2.05255,2.05255,2.05225,2.05225,263200000.0
2007-11-16 19:56:00,2.05225,2.05225,2.05175,2.05175,928500003.0
2007-11-16 19:57:00,2.05175,2.05195,2.0515,2.05165,435699998.0
2007-11-16 19:58:00,2.0516,2.05175,2.05145,2.05175,305600000.0
2007-11-16 19:59:00,2.05175,2.05175,2.0515,2.0517,622299998.0
2007-11-16 20:00:00,2.0517,2.05175,2.05135,2.05155,688100000.0
2007-11-16 20:01:00,2.0514,2.05155,2.05125,2.05135,648500000.0
2007-11-16 20:02:00,2.05125,2.05135,2.05045,2.05075,636599998.0
2007-11-16 20:03:00,2.05085,2.05115,2.0502,2.0502,469300000.0
2007-11-16 20:04:00,2.05025,2.05035,2.04995,2.05035,465299998.0
2007-11-16 20:05:00,2.05035,2.05075,2.05015,2.05065,393000001.0
2007-11-16 20:06:00,2.05065,2.05065,2.05055,2.05055,669000004.0
2007-11-16 20:07:00,2.05065,2.05065,2.05055,2.05065,1040800000.0
2007-11-16 20:08:00,2.05065,2.05125,2.05065,2.05095,795000000.0
2007-11-16 20:09:00,2.05095,2.05115,2.0505,2.05105,309000001.0
2007-11-16 20:10:00,2.05105,2.05105,2.05065,2.05065,531599999.0
2007-11-16 20:11:00,2.05065,2.05075,2.05055,2.05065,1106399999.0
2007-11-16 20:12:00,2.05075,2.05115,2.05055,2.05115,1435200005.0
2007-11-16 20:13:00,2.05115,2.05125,2.05085,2.05095,1282199981.0
2007-11-16 20:14:00,2.05105,2.05115,2.05095,2.05115,529100001.0
2007-11-16 20:15:00,2.05115,2.05135,2.05105,2.05115,325700000.0
2007-11-16 20:16:00,2.05115,2.05125,2.05115,2.05125,123200000.0
2007-11-16 20:17:00,2.05125,2.05125,2.05105,2.05105,998700000.0
2007-11-16 20:18:00,2.05105,2.05135,2.05105,2.05135,1331800000.0
2007-11-16 20:19:00,2.05135,2.05155,2.05135,2.05135,404500000.0
2007-11-16 20:20:00,2.05145,2.05145,2.05135,2.05135,115200000.0
2007-11-16 20:21:00,2.05135,2.05135,2.05135,2.05135,182500000.0
2007-11-16 20:22:00,2.05135,2.05135,2.05115,2.05115,113400000.0
2007-11-16 20:23:00,2.05135,2.05135,2.05095,2.05125,258000000.0
2007-11-16 20:24:00,2.05105,2.05125,2.05095,2.05105,257600000.0
2007-11-16 20:25:00,2.05115,2.05115,2.05095,2.05105,303399996.0
2007-11-16 20:26:00,2.05105,2.05105,2.05085,2.05095,274900000.0
2007-11-16 20:27:00,2.05095,2.05095,2.05085,2.05085,309900000.0
2007-11-16 20:28:00,2.05085,2.05095,2.05075,2.05075,309200000.0
2007-11-16 20:29:00,2.05075,2.05075,2.05065,2.0507,315600000.0
2007-11-16 20:30:00,2.0507,2.05085,2.0502,2.05045,791199998.0
2007-11-16 20:31:00,2.05055,2.05055,2.05025,2.05025,479300000.0
2007-11-16 20:32:00,2.05035,2.05045,2.05025,2.05035,417000000.0
2007-11-16 20:33:00,2.05035,2.05065,2.05025,2.05055,683899998.0
2007-11-16 20:34:00,2.05055,2.05075,2.05045,2.05075,505600000.0
2007-11-16 20:35:00,2.05075,2.05075,2.05045,2.05055,359900004.0
2007-11-16 20:36:00,2.05045,2.05065,2.05045,2.05065,179100000.0
2007-11-16 20:37:00,2.05065,2.05075,2.0506,2.05065,225200000.0
2007-11-16 20:38:00,2.05075,2.05085,2.0506,2.05075,238500000.0
2007-11-16 20:39:00,2.05075,2.05075,2.05055,2.05065,307199999.0
2007-11-16 20:40:00,2.05065,2.05075,2.05065,2.05075,125200000.0
2007-11-16 20:41:00,2.05075,2.05075,2.05035,2.05045,306800000.0
2007-11-16 20:42:00,2.05045,2.05065,2.05035,2.05035,270600000.0
2007-11-16 20:43:00,2.05035,2.05065,2.05035,2.05055,419000001.0
2007-11-16 20:44:00,2.05055,2.05075,2.05045,2.05065,831800001.0
2007-11-16 20:45:00,2.05065,2.05065,2.05055,2.05065,344400000.0
2007-11-16 20:46:00,2.05065,2.05075,2.05055,2.0506,358200000.0
2007-11-16 20:47:00,2.0506,2.05105,2.0506,2.0509,365200000.0
2007-11-16 20:48:00,2.05095,2.05095,2.05085,2.05095,191799999.0
2007-11-16 20:49:00,2.05095,2.05145,2.05095,2.05125,378300000.0
2007-11-16 20:50:00,2.05125,2.05145,2.05115,2.05125,302800000.0
2007-11-16 20:51:00,2.05125,2.05145,2.05105,2.05105,238900000.0
2007-11-16 20:52:00,2.05105,2.05105,2.05095,2.05105,186599996.0
2007-11-16 20:53:00,2.05105,2.05105,2.05075,2.05085,232300000.0
2007-11-16 20:54:00,2.05085,2.05095,2.05085,2.05095,140800000.0
2007-11-16 20:55:00,2.05095,2.05095,2.05095,2.05095,141800000.0
2007-11-16 20:56:00,2.05095,2.05095,2.0508,2.05085,219200000.0
2007-11-16 20:57:00,2.05085,2.05085,2.05065,2.05075,404600002.0
2007-11-16 20:58:00,2.05075,2.05075,2.05065,2.05065,314500006.0
2007-11-16 20:59:00,2.05065,2.05065,2.05065,2.05065,343700000.0
2007-11-16 21:00:00,2.05065,2.05115,2.05045,2.05115,971000006.0
2007-11-16 21:01:00,2.0511,2.05115,2.05095,2.05105,473500002.0
2007-11-16 21:02:00,2.05105,2.05115,2.0509,2.05095,478999996.0
2007-11-16 21:03:00,2.05095,2.05105,2.05055,2.05055,548100002.0
2007-11-16 21:04:00,2.05055,2.05085,2.05055,2.05075,419300000.0
2007-11-16 21:05:00,2.05075,2.05095,2.05075,2.05095,251600000.0
2007-11-16 21:06:00,2.05095,2.05095,2.05075,2.05085,266500000.0
2007-11-16 21:07:00,2.05085,2.05085,2.05075,2.05075,240499998.0
2007-11-16 21:08:00,2.05075,2.05095,2.05065,2.05085,369200003.0
2007-11-16 21:09:00,2.05075,2.05095,2.0507,2.0509,378999999.0
2007-11-16 21:10:00,2.0509,2.05105,2.0509,2.05095,397900000.0
2007-11-16 21:11:00,2.05095,2.05105,2.05095,2.05095,159400000.0
2007-11-16 21:12:00,2.05095,2.05105,2.05095,2.05105,169800000.0
2007-11-16 21:13:00,2.05105,2.05105,2.05095,2.05095,44300000.0
2007-11-16 21:14:00,2.05095,2.05095,2.05085,2.05095,133200000.0
2007-11-16 21:15:00,2.05095,2.05095,2.05085,2.0509,102500000.0
2007-11-16 21:16:00,2.0509,2.05095,2.05055,2.05075,232900000.0
2007-11-16 21:17:00,2.05075,2.05075,2.05055,2.05065,155100001.0
2007-11-16 21:18:00,2.05065,2.05075,2.0505,2.05065,573300000.0
2007-11-16 21:19:00,2.05065,2.05075,2.05035,2.05065,179800001.0
2007-11-16 21:20:00,2.05065,2.05065,2.05035,2.05065,202600000.0
2007-11-16 21:21:00,2.05065,2.05125,2.05055,2.05105,333099999.0
2007-11-16 21:22:00,2.05105,2.05105,2.05075,2.05085,125900000.0
2007-11-16 21:23:00,2.05085,2.05085,2.05065,2.05085,222800000.0
2007-11-16 21:24:00,2.05085,2.05085,2.05065,2.05065,158100000.0
2007-11-16 21:25:00,2.05065,2.05065,2.05055,2.05065,268200000.0
2007-11-16 21:26:00,2.05065,2.05065,2.0505,2.05065,199500000.0
2007-11-16 21:27:00,2.05065,2.05075,2.0506,2.05065,176200000.0
2007-11-16 21:28:00,2.05065,2.05085,2.05065,2.05065,216699997.0
2007-11-16 21:29:00,2.05065,2.05065,2.05045,2.05055,357900000.0
2007-11-16 21:30:00,2.05055,2.05085,2.05055,2.05075,154000000.0
2007-11-16 21:31:00,2.05075,2.05075,2.05075,2.05075,142800000.0
2007-11-16 21:32:00,2.05075,2.05085,2.05055,2.05065,339300000.0
2007-11-16 21:33:00,2.05065,2.05115,2.05055,2.05105,271100000.0
2007-11-16 21:34:00,2.05095,2.05105,2.05055,2.05095,541300002.0
2007-11-16 21:35:00,2.05095,2.05095,2.05095,2.05095,100800000.0
2007-11-16 21:36:00,2.05095,2.05095,2.05085,2.05085,112800000.0
2007-11-16 21:37:00,2.05085,2.05085,2.05065,2.05065,368200004.0
2007-11-16 21:38:00,2.05075,2.05095,2.0504,2.05085,409399999.0
2007-11-16 21:39:00,2.05075,2.05085,2.05035,2.05035,169900000.0
2007-11-16 21:40:00,2.05035,2.05055,2.0501,2.05035,672100002.0
2007-11-16 21:41:00,2.05045,2.05065,2.05035,2.05065,290599998.0
2007-11-16 21:42:00,2.05065,2.05085,2.05065,2.05075,144100000.0
2007-11-16 21:43:00,2.05075,2.05075,2.05035,2.05035,861000001.0
2007-11-16 21:44:00,2.05035,2.05045,2.05025,2.05045,324100000.0
2007-11-16 21:45:00,2.05045,2.05065,2.0499,2.05025,497799998.0
2007-11-16 21:46:00,2.05025,2.05035,2.05005,2.05025,496700001.0
2007-11-16 21:47:00,2.05025,2.05075,2.05025,2.05065,242400000.0
2007-11-16 21:48:00,2.05065,2.05105,2.05045,2.05075,406899988.0
2007-11-16 21:49:00,2.05075,2.05095,2.05035,2.05055,662300013.0
2007-11-16 21:50:00,2.0505,2.05095,2.05045,2.05095,667999999.0
2007-11-16 21:51:00,2.05095,2.0511,2.05085,2.05105,674400002.0
2007-11-16 21:52:00,2.05105,2.0511,2.05085,2.05105,804500007.0
2007-11-16 21:53:00,2.05105,2.05105,2.05085,2.05095,254999999.0
2007-11-16 21:54:00,2.05085,2.05115,2.05075,2.05105,133300000.0
2007-11-16 21:55:00,2.05105,2.05105,2.05035,2.05035,617100000.0
2007-11-16 21:56:00,2.05035,2.05045,2.05035,2.05035,352800001.0
2007-11-16 21:57:00,2.05035,2.05035,2.05025,2.05025,74400000.0
2007-11-16 21:58:00,2.05025,2.05125,2.05025,2.05115,642599999.0
2007-11-16 21:59:00,2.05115,2.05135,2.05105,2.05135,1080399999.0
2007-11-16 22:00:00,2.05135,2.05145,2.05045,2.05135,631100002.0
2007-11-16 22:01:00,2.05135,2.05165,2.05115,2.05125,647399998.0
2007-11-16 22:02:00,2.0512,2.05155,2.05095,2.05155,685500002.0
2007-11-16 22:03:00,2.05145,2.05165,2.05145,2.05145,357500002.0
2007-11-16 22:04:00,2.05165,2.05165,2.05155,2.05155,168800000.0
2007-11-16 22:05:00,2.05155,2.05155,2.05115,2.05125,432300000.0
2007-11-16 22:06:00,2.05125,2.05145,2.05105,2.05135,403900003.0
2007-11-16 22:07:00,2.05135,2.05135,2.05115,2.05115,309200000.0
2007-11-16 22:08:00,2.05115,2.05155,2.05115,2.05145,289100000.0
2007-11-16 22:09:00,2.05145,2.05155,2.05105,2.05125,472499998.0
2007-11-16 22:10:00,2.05125,2.05205,2.05125,2.05185,529200000.0
2007-11-16 22:11:00,2.05185,2.05185,2.05175,2.05185,250000000.0
2007-11-16 22:12:00,2.05185,2.05185,2.05175,2.05175,116100000.0
2007-11-16 22:13:00,2.05185,2.05195,2.05175,2.05195,170600000.0
2007-11-16 22:14:00,2.05195,2.05205,2.05195,2.05195,161300000.0
2007-11-16 22:15:00,2.05195,2.05255,2.05195,2.05215,469899995.0
2007-11-16 22:16:00,2.05215,2.05235,2.05215,2.05225,132100000.0
2007-11-16 22:17:00,2.05235,2.05245,2.05215,2.05225,878400000.0
2007-11-16 22:18:00,2.05225,2.05255,2.05225,2.05235,1244000000.0
2007-11-16 22:19:00,2.05235,2.05245,2.05235,2.05245,758800000.0
2007-11-16 22:20:00,2.05245,2.05245,2.05215,2.05245,593600000.0
2007-11-16 22:21:00,2.053,2.053,2.0529,2.0529,1258799999.0
2007-11-16 22:22:00,2.053,2.053,2.0529,2.0529,1258799999.0
2007-11-16 22:23:00,2.05245,2.05275,2.05245,2.05255,1258799999.0
2007-11-16 22:24:00,2.0536,2.054,2.0536,2.054,1744100000.0
2007-11-16 22:25:00,2.0539,2.0543,2.0539,2.0543,1744100000.0
2007-11-16 22:27:00,2.0542,2.0542,2.0537,2.0537,1744100000.0
2007-11-16 22:28:00,2.05245,2.05245,2.0522,2.0522,1744100000.0
2007-11-16 22:29:00,2.0522,2.05265,2.0522,2.05235,1030999995.0
2007-11-16 22:31:00,2.05255,2.05265,2.05245,2.05265,1209500011.0
2007-11-16 22:32:00,2.05265,2.05265,2.05245,2.05265,859300000.0
2007-11-16 22:33:00,2.05255,2.05265,2.05235,2.05245,963399999.0
2007-11-16 22:34:00,2.05235,2.05245,2.05215,2.05225,1242100016.0
2007-11-16 22:35:00,2.05225,2.05225,2.05175,2.05195,1320699995.0
2007-11-16 22:36:00,2.0537,2.0537,2.0537,2.0537,1496400000.0
2007-11-16 22:37:00,2.0536,2.0537,2.0536,2.0537,1496400000.0
2007-11-16 22:39:00,2.05185,2.05185,2.05165,2.05175,1496400000.0
2007-11-16 22:40:00,2.05175,2.05185,2.05165,2.05175,2087100000.0
2007-11-16 22:41:00,2.054,2.0543,2.054,2.0543,1084000000.0
2007-11-16 22:42:00,2.0542,2.0542,2.054,2.0542,1084000000.0
2007-11-16 22:43:00,2.0543,2.0544,2.0543,2.0544,1084000000.0
2007-11-16 22:44:00,2.05175,2.05215,2.05175,2.05195,1084000000.0
2007-11-16 22:45:00,2.05195,2.05205,2.05175,2.05195,1345399999.0
2007-11-16 22:46:00,2.05175,2.05205,2.05175,2.05195,1907700007.0
2007-11-16 22:47:00,2.05205,2.05215,2.05195,2.05215,1819600026.0
2007-11-16 22:49:00,2.0544,2.0545,2.0543,2.0544,1899900000.0
2007-11-16 22:50:00,2.0545,2.0545,2.0545,2.0545,1899900000.0
2007-11-16 22:51:00,2.0544,2.0546,2.0544,2.0546,1899900000.0
2007-11-16 22:52:00,2.05225,2.05235,2.05215,2.05225,1899900000.0
2007-11-16 22:53:00,2.05225,2.05225,2.05185,2.05195,1764699987.0
2007-11-16 22:55:00,2.05205,2.05245,2.05205,2.05235,1509500004.0
2007-11-16 22:56:00,2.05235,2.05245,2.05225,2.05225,1087200000.0
2007-11-16 22:57:00,2.05225,2.05225,2.05195,2.05205,2130999998.0
2007-11-16 22:58:00,2.0544,2.0544,2.0544,2.0544,933000000.0
2007-11-16 22:59:00,2.05205,2.05225,2.05195,2.05225,933000000.0
2007-11-16 23:00:00,2.05225,2.05225,2.05205,2.05225,276200000.0
2007-11-16 23:01:00,2.0521,2.05228,2.05204,2.05212,571300003.0
2007-11-16 23:02:00,2.05201,2.05226,2.05194,2.05226,439199998.0
2007-11-16 23:03:00,2.0523,2.05239,2.052,2.05239,531200001.0
2007-11-16 23:04:00,2.0524,2.05253,2.05206,2.0525,660000002.0
2007-11-16 23:05:00,2.05249,2.05254,2.05233,2.05233,172900000.0
2007-11-16 23:06:00,2.05237,2.05251,2.05235,2.05235,190800001.0
2007-11-16 23:07:00,2.05233,2.05251,2.05233,2.0525,232250002.0
2007-11-16 23:08:00,2.05251,2.05279,2.05234,2.05279,240949999.0
2007-11-16 23:09:00,2.05265,2.05265,2.05246,2.05247,174600002.0
2007-11-16 23:10:00,2.0524,2.05255,2.05239,2.0525,137500000.0
2007-11-16 23:11:00,2.05251,2.05269,2.05248,2.05248,242700000.0
2007-11-16 23:12:00,2.0525,2.05259,2.05242,2.05247,400450003.0
2007-11-16 23:13:00,2.05249,2.0527,2.05239,2.05258,326900000.0
2007-11-16 23:14:00,2.05255,2.05265,2.05232,2.05257,296400000.0
2007-11-16 23:15:00,2.0526,2.05265,2.05245,2.0526,283400000.0
2007-11-16 23:16:00,2.05258,2.05261,2.05239,2.05261,371100002.0
2007-11-16 23:17:00,2.05262,2.05279,2.05252,2.05279,189900001.0
2007-11-16 23:18:00,2.05282,2.05285,2.05247,2.05256,317950000.0
2007-11-16 23:19:00,2.0526,2.05292,2.05259,2.05273,311600001.0
2007-11-16 23:20:00,2.05269,2.05286,2.0526,2.0528,415399999.0
2007-11-16 23:21:00,2.05287,2.05303,2.05267,2.05283,323000001.0
2007-11-16 23:22:00,2.05288,2.05296,2.05267,2.0528,438950002.0
2007-11-16 23:23:00,2.05293,2.05322,2.05289,2.05322,344600000.0
2007-11-16 23:24:00,2.05341,2.05396,2.05341,2.05387,343399999.0
2007-11-16 23:25:00,2.05382,2.05421,2.05382,2.05421,140550000.0
2007-11-16 23:26:00,2.0542,2.05437,2.05401,2.05425,326200002.0
2007-11-16 23:27:00,2.05421,2.05421,2.05372,2.05372,274000001.0
2007-11-16 23:28:00,2.05363,2.05367,2.05353,2.05358,322300001.0
2007-11-16 23:29:00,2.05358,2.05369,2.05347,2.05364,641500001.0
2007-11-16 23:30:00,2.05361,2.05361,2.05342,2.05345,195600000.0
2007-11-16 23:31:00,2.05351,2.05356,2.05342,2.05344,208300001.0
2007-11-16 23:32:00,2.05342,2.05351,2.05334,2.05351,218850000.0
2007-11-16 23:33:00,2.0535,2.05357,2.05341,2.05353,348100000.0
2007-11-16 23:34:00,2.05354,2.05363,2.05349,2.0535,204900000.0
2007-11-16 23:35:00,2.05348,2.05358,2.05336,2.05358,296100001.0
2007-11-16 23:36:00,2.05352,2.05361,2.05347,2.05361,199400001.0
2007-11-16 23:37:00,2.05362,2.05362,2.05348,2.05361,177049999.0
2007-11-16 23:38:00,2.05363,2.05365,2.0535,2.05359,407200002.0
2007-11-16 23:39:00,2.05362,2.05364,2.05343,2.05355,255750002.0
2007-11-16 23:40:00,2.05361,2.05366,2.05348,2.05355,357600002.0
2007-11-16 23:41:00,2.05357,2.05384,2.05347,2.05384,165600000.0
2007-11-16 23:42:00,2.05388,2.05411,2.05383,2.05398,193100000.0
2007-11-16 23:43:00,2.05391,2.0543,2.0536,2.05422,277099999.0
2007-11-16 23:44:00,2.05432,2.05467,2.0543,2.05463,359999999.0
2007-11-16 23:45:00,2.05469,2.05469,2.05444,2.05455,402700002.0
2007-11-16 23:46:00,2.0545,2.05484,2.05414,2.05434,317850002.0
2007-11-16 23:47:00,2.0543,2.05441,2.05414,2.05436,216850001.0
2007-11-16 23:48:00,2.05442,2.05457,2.05418,2.0542,138399999.0
2007-11-16 23:49:00,2.0542,2.05437,2.05413,2.05427,93100000.0
2007-11-16 23:50:00,2.05422,2.05431,2.05395,2.05397,176550000.0
2007-11-16 23:51:00,2.05398,2.05451,2.05398,2.05434,408900003.0
2007-11-16 23:52:00,2.05443,2.05443,2.05419,2.05423,304700002.0
2007-11-16 23:53:00,2.05422,2.05463,2.05422,2.05455,215000003.0
2007-11-16 23:54:00,2.05457,2.05461,2.05436,2.05447,267200000.0
2007-11-16 23:55:00,2.05445,2.05456,2.05428,2.0544,213600001.0
2007-11-16 23:56:00,2.05449,2.05471,2.05433,2.05455,272550000.0
2007-11-16 23:57:00,2.05461,2.05461,2.05435,2.05442,427400000.0
2007-11-16 23:58:00,2.05437,2.05446,2.05413,2.05446,324600000.0
2007-11-16 23:59:00,2.05442,2.05442,2.0541,2.05417,240700000.0
2007-11-19 00:01:00,2.0534,2.0534,2.0534,2.0534,798899998.0
2007-11-19 00:03:00,2.0533,2.0533,2.0532,2.0532,798899998.0
2007-11-19 00:05:00,2.0533,2.0533,2.0532,2.0532,798899998.0
2007-11-19 00:07:00,2.0534,2.0534,2.0534,2.0534,798899998.0
2007-11-19 00:08:00,2.0533,2.0533,2.0532,2.0532,798899998.0
2007-11-19 00:09:00,2.0533,2.0533,2.0532,2.0533,798899998.0
2007-11-19 00:10:00,2.0532,2.0535,2.0532,2.0535,798899998.0
2007-11-19 00:11:00,2.0534,2.0535,2.0532,2.0535,798899998.0
2007-11-19 00:12:00,2.0534,2.0534,2.0531,2.0532,798899998.0
2007-11-19 00:13:00,2.0534,2.0534,2.0533,2.0533,798899998.0
2007-11-19 00:14:00,2.0534,2.0534,2.0533,2.0534,798899998.0
2007-11-19 00:15:00,2.0535,2.0535,2.0535,2.0535,798899998.0
2007-11-19 00:16:00,2.0534,2.0535,2.0534,2.0535,798899998.0
2007-11-19 00:17:00,2.0534,2.0534,2.0533,2.0534,798899998.0
2007-11-19 00:18:00,2.0533,2.0533,2.0533,2.0533,798899998.0
2007-11-19 00:19:00,2.0534,2.0535,2.0533,2.0535,798899998.0
2007-11-19 00:21:00,2.0534,2.0534,2.0534,2.0534,798899998.0
2007-11-19 00:22:00,2.0533,2.0536,2.0533,2.0535,798899998.0
2007-11-19 00:23:00,2.0534,2.0534,2.0532,2.0532,798899998.0
2007-11-19 00:24:00,2.0533,2.0533,2.0532,2.0533,798899998.0
2007-11-19 00:25:00,2.0534,2.0534,2.0533,2.0533,798899998.0
2007-11-19 00:26:00,2.0534,2.0534,2.0532,2.0533,798899998.0
2007-11-19 00:27:00,2.0531,2.0534,2.0531,2.0534,798899998.0
2007-11-19 00:28:00,2.0533,2.0534,2.0533,2.0533,798899998.0
2007-11-19 00:29:00,2.0532,2.054,2.0532,2.054,798899998.0
2007-11-19 00:30:00,2.0539,2.0539,2.0537,2.0537,798899998.0
2007-11-19 00:31:00,2.0536,2.0538,2.0536,2.0538,798899998.0
2007-11-19 00:33:00,2.0539,2.054,2.0539,2.0539,798899998.0
2007-11-19 00:34:00,2.054,2.0541,2.054,2.054,798899998.0
2007-11-19 00:35:00,2.0541,2.0541,2.054,2.054,798899998.0
2007-11-19 00:36:00,2.0541,2.0541,2.0537,2.0539,798899998.0
2007-11-19 00:37:00,2.054,2.0542,2.054,2.0542,798899998.0
2007-11-19 00:40:00,2.0543,2.0544,2.0543,2.0543,798899998.0
2007-11-19 00:41:00,2.0542,2.0543,2.0542,2.0542,798899998.0
2007-11-19 00:42:00,2.0543,2.0543,2.0542,2.0543,798899998.0
2007-11-19 00:43:00,2.0542,2.0544,2.0542,2.0543,798899998.0
2007-11-19 00:44:00,2.0544,2.0544,2.0543,2.0544,798899998.0
2007-11-19 00:45:00,2.0542,2.0543,2.0541,2.0542,798899998.0
2007-11-19 00:46:00,2.0543,2.0544,2.0541,2.0541,798899998.0
2007-11-19 00:47:00,2.0542,2.0542,2.0542,2.0542,798899998.0
2007-11-19 00:48:00,2.0543,2.0543,2.0542,2.0542,798899998.0
2007-11-19 00:50:00,2.0541,2.0541,2.0541,2.0541,798899998.0
2007-11-19 00:51:00,2.0542,2.0542,2.0542,2.0542,798899998.0
2007-11-19 00:52:00,2.0541,2.0541,2.0541,2.0541,798899998.0
2007-11-19 00:53:00,2.0542,2.0542,2.0542,2.0542,798899998.0
2007-11-19 00:54:00,2.054,2.0541,2.054,2.0541,798899998.0
2007-11-19 00:55:00,2.0542,2.0542,2.0541,2.0542,798899998.0
2007-11-19 00:56:00,2.054,2.0542,2.054,2.0542,798899998.0
2007-11-19 00:57:00,2.0541,2.0542,2.0541,2.0542,798899998.0
2007-11-19 00:58:00,2.054,2.054,2.0536,2.054,798899998.0
2007-11-19 00:59:00,2.0541,2.0541,2.0541,2.0541,798899998.0
2007-11-19 01:00:00,2.054,2.054,2.0539,2.054,798899998.0
2007-11-19 01:01:00,2.0537,2.0537,2.0534,2.0534,798899998.0
2007-11-19 01:02:00,2.0533,2.0533,2.0532,2.0532,798899998.0
2007-11-19 01:03:00,2.0531,2.0534,2.0531,2.0531,798899998.0
2007-11-19 01:05:00,2.053,2.053,2.0526,2.0527,798899998.0
2007-11-19 01:06:00,2.0529,2.0529,2.0527,2.0528,798899998.0
2007-11-19 01:07:00,2.0527,2.0535,2.0527,2.0534,798899998.0
2007-11-19 01:08:00,2.0535,2.0536,2.0534,2.0534,798899998.0
2007-11-19 01:09:00,2.0535,2.0537,2.0535,2.0536,798899998.0
2007-11-19 01:10:00,2.0535,2.0538,2.0535,2.0537,798899998.0
2007-11-19 01:11:00,2.0538,2.0538,2.0538,2.0538,798899998.0
2007-11-19 01:12:00,2.0537,2.054,2.0537,2.054,798899998.0
2007-11-19 01:13:00,2.0542,2.0544,2.054,2.0544,798899998.0
2007-11-19 01:14:00,2.0543,2.0545,2.0543,2.0544,798899998.0
2007-11-19 01:15:00,2.0543,2.0546,2.0543,2.0545,798899998.0
2007-11-19 01:16:00,2.0544,2.0546,2.0544,2.0545,798899998.0
2007-11-19 01:17:00,2.0547,2.0547,2.0545,2.0545,798899998.0
2007-11-19 01:18:00,2.0546,2.0546,2.0546,2.0546,798899998.0
2007-11-19 01:19:00,2.0547,2.0549,2.0547,2.0549,798899998.0
2007-11-19 01:20:00,2.055,2.0554,2.055,2.0554,798899998.0
2007-11-19 01:21:00,2.056,2.0562,2.0558,2.0559,798899998.0
2007-11-19 01:22:00,2.0557,2.0561,2.0557,2.0559,798899998.0
2007-11-19 01:23:00,2.056,2.0561,2.056,2.056,798899998.0
2007-11-19 01:24:00,2.0559,2.056,2.0559,2.0559,798899998.0
2007-11-19 01:25:00,2.056,2.056,2.0558,2.0558,798899998.0
2007-11-19 01:26:00,2.056,2.056,2.0558,2.0558,798899998.0
2007-11-19 01:27:00,2.0559,2.0559,2.0553,2.0555,798899998.0
2007-11-19 01:28:00,2.0556,2.0557,2.0556,2.0557,798899998.0
2007-11-19 01:29:00,2.0556,2.0556,2.0556,2.0556,798899998.0
2007-11-19 01:30:00,2.0555,2.0555,2.0555,2.0555,798899998.0
2007-11-19 01:31:00,2.0554,2.0555,2.0554,2.0555,798899998.0
2007-11-19 01:32:00,2.0556,2.0556,2.0554,2.0555,798899998.0
2007-11-19 01:33:00,2.0556,2.0556,2.0556,2.0556,798899998.0
2007-11-19 01:34:00,2.0555,2.0556,2.0555,2.0556,798899998.0
2007-11-19 01:35:00,2.0555,2.0555,2.0554,2.0554,798899998.0
2007-11-19 01:36:00,2.0555,2.0555,2.0554,2.0554,798899998.0
2007-11-19 01:37:00,2.0555,2.0555,2.0555,2.0555,798899998.0
2007-11-19 01:38:00,2.0554,2.0554,2.0554,2.0554,798899998.0
2007-11-19 01:39:00,2.0553,2.0553,2.0552,2.0552,798899998.0
2007-11-19 01:40:00,2.0551,2.0551,2.0551,2.0551,798899998.0
2007-11-19 01:41:00,2.0552,2.0553,2.0551,2.0553,798899998.0
2007-11-19 01:42:00,2.0552,2.0554,2.0552,2.0554,798899998.0
2007-11-19 01:43:00,2.0555,2.0555,2.0555,2.0555,798899998.0
2007-11-19 01:44:00,2.0556,2.0557,2.0556,2.0556,798899998.0
2007-11-19 01:46:00,2.0557,2.0557,2.0556,2.0557,798899998.0
2007-11-19 01:47:00,2.0556,2.0558,2.0556,2.0558,798899998.0
2007-11-19 01:48:00,2.0557,2.0557,2.0557,2.0557,798899998.0
2007-11-19 01:49:00,2.0556,2.0557,2.0556,2.0556,798899998.0
2007-11-19 01:50:00,2.0557,2.0557,2.0556,2.0557,798899998.0
2007-11-19 01:51:00,2.0556,2.0557,2.0556,2.0556,798899998.0
2007-11-19 01:52:00,2.0557,2.0558,2.0556,2.0558,798899998.0
2007-11-19 01:53:00,2.0557,2.0558,2.0557,2.0557,798899998.0
2007-11-19 01:54:00,2.0558,2.0561,2.0558,2.056,798899998.0
2007-11-19 01:55:00,2.0561,2.0561,2.056,2.0561,798899998.0
2007-11-19 01:56:00,2.0559,2.056,2.0559,2.056,798899998.0
2007-11-19 01:57:00,2.0561,2.0561,2.0561,2.0561,798899998.0
2007-11-19 01:58:00,2.0562,2.0563,2.0561,2.0563,798899998.0
2007-11-19 01:59:00,2.0562,2.0562,2.0559,2.0562,798899998.0
2007-11-19 02:00:00,2.05395,2.05405,2.05385,2.05395,798899998.0
2007-11-19 02:01:00,2.05395,2.05395,2.05315,2.05335,921599997.0
2007-11-19 02:02:00,2.05335,2.05335,2.05315,2.05315,160100003.0
2007-11-19 02:03:00,2.05315,2.05335,2.05285,2.05295,643799999.0
2007-11-19 02:04:00,2.05295,2.05305,2.05285,2.05295,486599998.0
2007-11-19 02:05:00,2.05295,2.05305,2.05265,2.05265,610200000.0
2007-11-19 02:06:00,2.05275,2.05285,2.05255,2.05265,324100000.0
2007-11-19 02:07:00,2.05265,2.05335,2.05265,2.05315,457600003.0
2007-11-19 02:08:00,2.05315,2.05355,2.05315,2.05355,190199999.0
2007-11-19 02:09:00,2.05355,2.05365,2.05345,2.05345,100000000.0
2007-11-19 02:10:00,2.05345,2.05375,2.05335,2.05365,395900000.0
2007-11-19 02:11:00,2.05365,2.05375,2.05355,2.05365,178699995.0
2007-11-19 02:12:00,2.05365,2.05395,2.05355,2.05395,768599996.0
2007-11-19 02:13:00,2.05395,2.05435,2.05385,2.05435,703900000.0
2007-11-19 02:14:00,2.05435,2.05445,2.05405,2.05425,688599999.0
2007-11-19 02:15:00,2.05425,2.05455,2.0541,2.05445,736699998.0
2007-11-19 02:16:00,2.05445,2.05465,2.0543,2.05445,443199999.0
2007-11-19 02:17:00,2.05465,2.05475,2.05435,2.05435,183000000.0
2007-11-19 02:18:00,2.05445,2.05465,2.05425,2.05465,147300000.0
2007-11-19 02:19:00,2.05465,2.05495,2.05465,2.05495,662600002.0
2007-11-19 02:20:00,2.05495,2.05545,2.05495,2.05545,732800002.0
2007-11-19 02:21:00,2.05545,2.05645,2.05535,2.05595,889599999.0
2007-11-19 02:22:00,2.05595,2.05595,2.05595,2.05595,53400000.0
2007-11-19 02:23:00,2.05595,2.05605,2.0559,2.05595,315900000.0
2007-11-19 02:24:00,2.0559,2.05595,2.0559,2.05595,161249999.0
2007-11-19 02:25:00,2.05595,2.05595,2.05575,2.05575,209600000.0
2007-11-19 02:26:00,2.05575,2.05595,2.05565,2.05565,220300000.0
2007-11-19 02:27:00,2.05575,2.05585,2.05535,2.05545,393800000.0
2007-11-19 02:28:00,2.05545,2.05565,2.05545,2.05565,152500000.0
2007-11-19 02:29:00,2.05565,2.05565,2.05545,2.0555,210900000.0
2007-11-19 02:30:00,2.05545,2.05555,2.0554,2.05545,475700000.0
2007-11-19 02:31:00,2.0554,2.05555,2.0554,2.05555,379300000.0
2007-11-19 02:32:00,2.05555,2.05555,2.05535,2.05545,1159900000.0
2007-11-19 02:33:00,2.05535,2.05545,2.05535,2.05545,175100005.0
2007-11-19 02:34:00,2.05545,2.05555,2.05545,2.05545,117200000.0
2007-11-19 02:35:00,2.05545,2.05555,2.0554,2.05555,73400000.0
2007-11-19 02:36:00,2.05555,2.05555,2.05535,2.05535,89500000.0
2007-11-19 02:37:00,2.05535,2.05545,2.05525,2.05535,95700002.0
2007-11-19 02:38:00,2.05535,2.05545,2.05535,2.05545,43300000.0
2007-11-19 02:39:00,2.05545,2.05545,2.05505,2.05515,159899999.0
2007-11-19 02:40:00,2.05515,2.05515,2.05515,2.05515,52000000.0
2007-11-19 02:41:00,2.05515,2.05525,2.05495,2.05525,543600005.0
2007-11-19 02:42:00,2.05525,2.05525,2.05515,2.05525,202100000.0
2007-11-19 02:43:00,2.05525,2.05545,2.05525,2.05545,150400000.0
2007-11-19 02:44:00,2.05545,2.05565,2.05545,2.0556,131500000.0
2007-11-19 02:45:00,2.05555,2.0556,2.05545,2.0555,240900001.0
2007-11-19 02:46:00,2.05555,2.05565,2.05545,2.05565,100000000.0
2007-11-19 02:47:00,2.05565,2.05565,2.05555,2.05555,58200000.0
2007-11-19 02:48:00,2.05555,2.05565,2.05555,2.05565,291600000.0
2007-11-19 02:49:00,2.05565,2.05565,2.05545,2.05555,431699997.0
2007-11-19 02:50:00,2.05555,2.05565,2.05545,2.05555,282400000.0
2007-11-19 02:51:00,2.0556,2.05565,2.05555,2.05555,124100000.0
2007-11-19 02:52:00,2.05555,2.05575,2.05555,2.05565,116000000.0
2007-11-19 02:53:00,2.05565,2.05575,2.05555,2.0556,358100000.0
2007-11-19 02:54:00,2.05565,2.05605,2.05565,2.05595,607299998.0
2007-11-19 02:55:00,2.05595,2.05605,2.05585,2.0559,489300001.0
2007-11-19 02:56:00,2.05595,2.05605,2.0558,2.05605,97000000.0
2007-11-19 02:57:00,2.05605,2.05605,2.05595,2.05605,87100000.0
2007-11-19 02:58:00,2.05605,2.05635,2.056,2.05635,441400002.0
2007-11-19 02:59:00,2.05635,2.05635,2.05575,2.05615,658500004.0
2007-11-19 03:00:00,2.05615,2.05615,2.05605,2.05615,229900000.0
2007-11-19 03:01:00,2.05615,2.05615,2.05605,2.0561,83400000.0
2007-11-19 03:02:00,2.0561,2.05635,2.0561,2.05635,114700000.0
2007-11-19 03:03:00,2.05635,2.05635,2.05635,2.05635,66400000.0
2007-11-19 03:04:00,2.05635,2.05635,2.05595,2.05595,208900000.0
2007-11-19 03:05:00,2.05595,2.05605,2.05575,2.05585,300900001.0
2007-11-19 03:06:00,2.05585,2.05595,2.0558,2.0558,314300000.0
2007-11-19 03:07:00,2.0558,2.05615,2.0556,2.05585,219500000.0
2007-11-19 03:08:00,2.05585,2.05595,2.05585,2.05585,153099998.0
2007-11-19 03:09:00,2.05585,2.05585,2.05555,2.05565,557999992.0
2007-11-19 03:10:00,2.05575,2.05595,2.0556,2.0556,471899997.0
2007-11-19 03:11:00,2.0556,2.05575,2.0556,2.05565,129200000.0
2007-11-19 03:12:00,2.05565,2.05565,2.05555,2.0556,101799999.0
2007-11-19 03:13:00,2.0556,2.05565,2.0556,2.05565,36500000.0
2007-11-19 03:14:00,2.0556,2.05565,2.0555,2.05565,290200000.0
2007-11-19 03:15:00,2.05565,2.05565,2.0555,2.0555,186000000.0
2007-11-19 03:16:00,2.0555,2.05615,2.05545,2.05595,419599999.0
2007-11-19 03:17:00,2.05595,2.05595,2.05595,2.05595,86000000.0
2007-11-19 03:18:00,2.0557,2.05595,2.0557,2.05585,69000000.0
2007-11-19 03:19:00,2.05585,2.05585,2.05555,2.05555,188400000.0
2007-11-19 03:20:00,2.05555,2.05565,2.0554,2.05555,230000000.0
2007-11-19 03:21:00,2.05555,2.05555,2.05545,2.05545,128200000.0
2007-11-19 03:22:00,2.0554,2.05575,2.05535,2.05575,582000001.0
2007-11-19 03:23:00,2.05575,2.05575,2.05565,2.05565,43600000.0
2007-11-19 03:24:00,2.05565,2.05565,2.05555,2.05565,72100000.0
2007-11-19 03:25:00,2.05565,2.05575,2.05555,2.05555,133800000.0
2007-11-19 03:26:00,2.05565,2.05565,2.05555,2.05555,137100000.0
2007-11-19 03:27:00,2.05555,2.05555,2.05555,2.05555,45300000.0
2007-11-19 03:28:00,2.05555,2.05565,2.05555,2.05555,187000000.0
2007-11-19 03:29:00,2.0555,2.05555,2.0551,2.0551,178700000.0
2007-11-19 03:30:00,2.05515,2.05535,2.05505,2.05515,413200000.0
2007-11-19 03:31:00,2.05515,2.05515,2.05505,2.05515,207900000.0
2007-11-19 03:32:00,2.05515,2.05525,2.05495,2.05505,239600000.0
2007-11-19 03:33:00,2.05505,2.05505,2.05495,2.05495,156300000.0
2007-11-19 03:34:00,2.05495,2.05495,2.05495,2.05495,53600000.0
2007-11-19 03:35:00,2.05495,2.05495,2.05465,2.05485,440999998.0
2007-11-19 03:36:00,2.05485,2.05485,2.05485,2.05485,182200000.0
2007-11-19 03:37:00,2.05485,2.05485,2.05475,2.05485,78400000.0
2007-11-19 03:38:00,2.05485,2.05485,2.05475,2.05475,72400000.0
2007-11-19 03:39:00,2.05475,2.05485,2.05475,2.05475,300899998.0
2007-11-19 03:40:00,2.05475,2.055,2.05465,2.05465,291500000.0
2007-11-19 03:41:00,2.05465,2.05465,2.0546,2.05465,75400000.0
2007-11-19 03:42:00,2.05465,2.0548,2.05455,2.0548,181400000.0
2007-11-19 03:43:00,2.05485,2.05485,2.05475,2.05485,159500000.0
2007-11-19 03:44:00,2.05485,2.05495,2.05465,2.0549,372399998.0
2007-11-19 03:45:00,2.05485,2.0549,2.05485,2.05485,37600000.0
2007-11-19 03:46:00,2.05475,2.05475,2.05475,2.05475,16000000.0
2007-11-19 03:47:00,2.05485,2.05485,2.05475,2.0548,16000000.0
2007-11-19 03:48:00,2.0548,2.0548,2.05465,2.05465,91200000.0
2007-11-19 03:49:00,2.05465,2.05475,2.05465,2.0547,111600000.0
2007-11-19 03:50:00,2.0547,2.0547,2.05465,2.05465,31200000.0
2007-11-19 03:51:00,2.05465,2.05475,2.05455,2.0546,436500000.0
2007-11-19 03:52:00,2.0546,2.05485,2.0545,2.05485,147800000.0
2007-11-19 03:53:00,2.05485,2.05485,2.05455,2.05455,169000000.0
2007-11-19 03:54:00,2.0545,2.05465,2.0545,2.05455,122400000.0
2007-11-19 03:55:00,2.05455,2.05465,2.05455,2.05465,80400000.0
2007-11-19 03:56:00,2.05465,2.05485,2.05465,2.05475,181600000.0
2007-11-19 03:57:00,2.05485,2.05495,2.0547,2.05495,187100000.0
2007-11-19 03:58:00,2.05495,2.05505,2.05485,2.05485,241600000.0
2007-11-19 03:59:00,2.05475,2.05475,2.05465,2.05475,303799999.0
2007-11-19 04:00:00,2.05465,2.05485,2.05465,2.05465,195400000.0
2007-11-19 04:01:00,2.05465,2.05485,2.05455,2.05455,174300000.0
2007-11-19 04:02:00,2.05455,2.05475,2.05455,2.05475,123600000.0
2007-11-19 04:03:00,2.05465,2.05505,2.05465,2.05475,174400000.0
2007-11-19 04:04:00,2.05475,2.05475,2.05465,2.05465,15200000.0
2007-11-19 04:05:00,2.05465,2.05475,2.05465,2.05475,28000000.0
2007-11-19 04:06:00,2.05475,2.05475,2.05465,2.05465,11200000.0
2007-11-19 04:07:00,2.05475,2.05475,2.05475,2.05475,7200000.0
2007-11-19 04:08:00,2.05465,2.05485,2.05465,2.05475,75200000.0
2007-11-19 04:09:00,2.05465,2.05475,2.05465,2.05465,87300000.0
2007-11-19 04:10:00,2.05465,2.05485,2.05465,2.05485,142100000.0
2007-11-19 04:11:00,2.05475,2.05475,2.05455,2.05455,159600000.0
2007-11-19 04:12:00,2.05455,2.05475,2.05435,2.05445,190400000.0
2007-11-19 04:13:00,2.05445,2.05445,2.05425,2.05425,170400000.0
2007-11-19 04:14:00,2.05425,2.05425,2.05415,2.05425,66800000.0
2007-11-19 04:15:00,2.05407,2.05434,2.05394,2.05419,961300000.0
2007-11-19 04:16:00,2.05413,2.05428,2.05397,2.05418,947400000.0
2007-11-19 04:17:00,2.05415,2.05425,2.0541,2.05415,128400000.0
2007-11-19 04:18:00,2.05415,2.05415,2.05415,2.05415,147200000.0
2007-11-19 04:19:00,2.05415,2.05415,2.05415,2.05415,13000000.0
2007-11-19 04:20:00,2.0541,2.05425,2.0541,2.0541,37100000.0
2007-11-19 04:21:00,2.05405,2.05415,2.05405,2.05415,46600000.0
2007-11-19 04:22:00,2.0541,2.05415,2.0541,2.05415,62400000.0
2007-11-19 04:23:00,2.05415,2.05435,2.05415,2.05435,43200000.0
2007-11-19 04:24:00,2.05435,2.05435,2.05425,2.05425,19200000.0
2007-11-19 04:25:00,2.05425,2.05435,2.05425,2.05435,20800000.0
2007-11-19 04:26:00,2.05435,2.05465,2.05435,2.05445,170100002.0
2007-11-19 04:27:00,2.05445,2.05445,2.05425,2.05435,50100000.0
2007-11-19 04:28:00,2.05435,2.05455,2.05435,2.05445,79600000.0
2007-11-19 04:29:00,2.05435,2.05435,2.05425,2.05435,90600000.0
2007-11-19 04:30:00,2.05435,2.05435,2.05425,2.05425,46600000.0
2007-11-19 04:31:00,2.05435,2.05435,2.05415,2.05415,37600000.0
2007-11-19 04:32:00,2.05415,2.05425,2.05405,2.0542,90600000.0
2007-11-19 04:33:00,2.05425,2.0544,2.0542,2.05425,115500000.0
2007-11-19 04:34:00,2.0542,2.05425,2.0542,2.05425,45800000.0
2007-11-19 04:35:00,2.05425,2.05425,2.0541,2.05425,72200000.0
2007-11-19 04:36:00,2.05415,2.05415,2.05415,2.05415,49600000.0
2007-11-19 04:37:00,2.05405,2.05415,2.05405,2.05415,43700000.0
2007-11-19 04:38:00,2.05415,2.05415,2.05395,2.05405,155100000.0
2007-11-19 04:39:00,2.05405,2.05405,2.05365,2.05365,216800000.0
2007-11-19 04:40:00,2.05365,2.05395,2.05365,2.05395,105100002.0
2007-11-19 04:41:00,2.05395,2.05395,2.05375,2.05395,53200000.0
2007-11-19 04:42:00,2.05395,2.05395,2.05385,2.05385,11300000.0
2007-11-19 04:43:00,2.05385,2.05395,2.05375,2.05395,72800000.0
2007-11-19 04:44:00,2.05395,2.05395,2.05375,2.05385,49200000.0
2007-11-19 04:45:00,2.05385,2.05405,2.05375,2.05405,84600000.0
2007-11-19 04:46:00,2.05405,2.05405,2.05395,2.05405,67700000.0
2007-11-19 04:47:00,2.05395,2.05405,2.0539,2.05395,37300000.0
2007-11-19 04:48:00,2.054,2.0542,2.05395,2.05405,52700000.0
2007-11-19 04:49:00,2.05405,2.05405,2.05405,2.05405,82400000.0
2007-11-19 04:50:00,2.05405,2.05405,2.05405,2.05405,60400000.0
2007-11-19 04:51:00,2.05405,2.05415,2.054,2.05415,206100000.0
2007-11-19 04:52:00,2.05415,2.05415,2.05405,2.05405,78400000.0
2007-11-19 04:53:00,2.05405,2.05405,2.05405,2.05405,113200000.0
2007-11-19 04:54:00,2.05405,2.05405,2.05405,2.05405,50200000.0
2007-11-19 04:55:00,2.05405,2.05415,2.05405,2.05415,114800000.0
2007-11-19 04:56:00,2.05415,2.05415,2.054,2.05405,370899996.0
2007-11-19 04:57:00,2.05405,2.05405,2.05395,2.05395,130900000.0
2007-11-19 04:58:00,2.05395,2.05405,2.05395,2.05405,81800000.0
2007-11-19 04:59:00,2.05405,2.05405,2.054,2.05405,113600000.0
2007-11-19 05:00:00,2.05405,2.05415,2.05405,2.05405,73200000.0
2007-11-19 05:01:00,2.05405,2.05405,2.05395,2.05395,53600000.0
2007-11-19 05:02:00,2.05395,2.05395,2.05385,2.05385,162400000.0
2007-11-19 05:03:00,2.05385,2.05385,2.05365,2.05375,64400000.0
2007-11-19 05:04:00,2.05375,2.05375,2.05315,2.05315,348400000.0
2007-11-19 05:05:00,2.05315,2.05325,2.05315,2.05325,187600000.0
2007-11-19 05:06:00,2.05315,2.05325,2.05235,2.05235,769799996.0
2007-11-19 05:07:00,2.05235,2.05275,2.05185,2.05265,1093899999.0
2007-11-19 05:08:00,2.05265,2.05265,2.05255,2.0526,292800000.0
2007-11-19 05:09:00,2.0526,2.05265,2.05255,2.05255,109900000.0
2007-11-19 05:10:00,2.05255,2.0527,2.05255,2.05265,200800000.0
2007-11-19 05:11:00,2.05265,2.05265,2.05245,2.05245,221900000.0
2007-11-19 05:12:00,2.05245,2.05255,2.05245,2.05255,182400000.0
2007-11-19 05:13:00,2.05255,2.05255,2.05245,2.05255,97500000.0
2007-11-19 05:14:00,2.05255,2.05285,2.05245,2.05275,463000001.0
2007-11-19 05:15:00,2.05265,2.05285,2.05265,2.05275,424499996.0
2007-11-19 05:16:00,2.05275,2.05275,2.05265,2.05275,40200000.0
2007-11-19 05:17:00,2.05275,2.05285,2.05265,2.05275,75700001.0
2007-11-19 05:18:00,2.05275,2.05285,2.0527,2.05275,69200000.0
2007-11-19 05:19:00,2.05275,2.05275,2.05265,2.05265,95200000.0
2007-11-19 05:20:00,2.05265,2.05265,2.05245,2.05245,132400000.0
2007-11-19 05:21:00,2.05245,2.05245,2.05175,2.05185,107600000.0
2007-11-19 05:22:00,2.05175,2.05185,2.05155,2.05155,464100000.0
2007-11-19 05:23:00,2.05155,2.05155,2.0513,2.05155,441299999.0
2007-11-19 05:24:00,2.05155,2.05195,2.05145,2.05195,333100001.0
2007-11-19 05:25:00,2.05195,2.05215,2.05195,2.05205,103200000.0
2007-11-19 05:26:00,2.05205,2.05215,2.05205,2.05215,55900000.0
2007-11-19 05:27:00,2.05215,2.05215,2.05185,2.05185,97799997.0
2007-11-19 05:28:00,2.05195,2.05225,2.05195,2.05215,126600000.0
2007-11-19 05:29:00,2.05215,2.05245,2.05215,2.05245,131700000.0
2007-11-19 05:30:00,2.05245,2.05245,2.05215,2.05245,158900000.0
2007-11-19 05:31:00,2.05245,2.05245,2.05225,2.05235,198099999.0
2007-11-19 05:32:00,2.05235,2.05245,2.05225,2.05245,71000000.0
2007-11-19 05:33:00,2.05225,2.05225,2.05225,2.05225,21200000.0
2007-11-19 05:34:00,2.05225,2.05245,2.05225,2.0523,78100000.0
2007-11-19 05:35:00,2.05235,2.05235,2.05165,2.05185,316699999.0
2007-11-19 05:36:00,2.05185,2.05205,2.0517,2.05205,394799999.0
2007-11-19 05:37:00,2.05205,2.05205,2.05195,2.052,118999998.0
2007-11-19 05:38:00,2.05205,2.05205,2.05175,2.05195,555700007.0
2007-11-19 05:39:00,2.05195,2.05195,2.05185,2.05185,96200000.0
2007-11-19 05:40:00,2.05185,2.05225,2.05175,2.05215,166500000.0
2007-11-19 05:41:00,2.05215,2.05215,2.05195,2.052,117500000.0
2007-11-19 05:42:00,2.052,2.052,2.05175,2.05195,231200001.0
2007-11-19 05:43:00,2.05185,2.05185,2.05185,2.05185,48800000.0
2007-11-19 05:44:00,2.05185,2.05195,2.05185,2.05195,48400000.0
2007-11-19 05:45:00,2.05195,2.05205,2.05195,2.052,79700000.0
2007-11-19 05:46:00,2.052,2.05205,2.052,2.05205,41600000.0
2007-11-19 05:47:00,2.05205,2.05205,2.05195,2.05195,38900000.0
2007-11-19 05:48:00,2.05195,2.05215,2.05195,2.05215,59700000.0
2007-11-19 05:49:00,2.05205,2.05215,2.05205,2.05215,331500000.0
2007-11-19 05:50:00,2.05215,2.05235,2.0521,2.05215,452500004.0
2007-11-19 05:51:00,2.05225,2.05265,2.05215,2.05245,403800000.0
2007-11-19 05:52:00,2.05245,2.05265,2.05245,2.05255,128500000.0
2007-11-19 05:53:00,2.05265,2.05275,2.0525,2.05255,204500000.0
2007-11-19 05:54:00,2.05255,2.05255,2.05245,2.05245,83500000.0
2007-11-19 05:55:00,2.05245,2.05265,2.05245,2.05265,131200000.0
2007-11-19 05:56:00,2.05265,2.05285,2.05265,2.05285,134700003.0
2007-11-19 05:57:00,2.05275,2.05305,2.05275,2.05285,221300005.0
2007-11-19 05:58:00,2.05285,2.05315,2.0528,2.05315,321500000.0
2007-11-19 05:59:00,2.05315,2.05315,2.05305,2.05305,133700000.0
2007-11-19 06:00:00,2.05305,2.05305,2.05295,2.05305,344799997.0
2007-11-19 06:01:00,2.05305,2.05365,2.05305,2.05365,528800001.0
2007-11-19 06:02:00,2.05365,2.05375,2.05365,2.05375,359200000.0
2007-11-19 06:03:00,2.05385,2.05385,2.05365,2.05375,162800000.0
2007-11-19 06:04:00,2.05375,2.05375,2.05345,2.0537,236399999.0
2007-11-19 06:05:00,2.05375,2.05375,2.05345,2.0537,502899996.0
2007-11-19 06:06:00,2.05375,2.05375,2.05365,2.05365,114200000.0
2007-11-19 06:07:00,2.05365,2.05375,2.05365,2.05375,161600000.0
2007-11-19 06:08:00,2.05375,2.05375,2.05365,2.05365,38400000.0
2007-11-19 06:09:00,2.05365,2.05375,2.05365,2.05365,188000000.0
2007-11-19 06:10:00,2.05365,2.05375,2.05365,2.05375,167200000.0
2007-11-19 06:11:00,2.05375,2.05405,2.05375,2.054,680200002.0
2007-11-19 06:12:00,2.054,2.05405,2.054,2.054,85700000.0
2007-11-19 06:13:00,2.054,2.05415,2.054,2.05405,200800000.0
2007-11-19 06:14:00,2.05405,2.05425,2.05405,2.05415,378999999.0
2007-11-19 06:15:00,2.05415,2.05415,2.054,2.05405,264899999.0
2007-11-19 06:16:00,2.05405,2.05405,2.054,2.05405,119300000.0
2007-11-19 06:17:00,2.05405,2.05415,2.054,2.05415,97000000.0
2007-11-19 06:18:00,2.05405,2.05405,2.05405,2.05405,28000000.0
2007-11-19 06:19:00,2.05405,2.05415,2.05405,2.05405,68800000.0
2007-11-19 06:20:00,2.05405,2.05415,2.05405,2.05405,152300000.0
2007-11-19 06:21:00,2.05405,2.05405,2.05405,2.05405,28800000.0
2007-11-19 06:22:00,2.05405,2.05405,2.05375,2.05385,393400000.0
2007-11-19 06:23:00,2.05385,2.05385,2.05355,2.0536,265900000.0
2007-11-19 06:24:00,2.05365,2.05365,2.05315,2.05325,480300001.0
2007-11-19 06:25:00,2.05325,2.05355,2.05325,2.05335,169400003.0
2007-11-19 06:26:00,2.05335,2.05335,2.05325,2.05325,100800000.0
2007-11-19 06:27:00,2.05325,2.05325,2.05315,2.05315,234900000.0
2007-11-19 06:28:00,2.05315,2.0533,2.05315,2.05325,169099999.0
2007-11-19 06:29:00,2.05325,2.05335,2.05315,2.05315,194499998.0
2007-11-19 06:30:00,2.05315,2.05335,2.0531,2.05325,215499996.0
2007-11-19 06:31:00,2.05325,2.05345,2.05325,2.05345,174300000.0
2007-11-19 06:32:00,2.05355,2.05355,2.05355,2.05355,78400000.0
2007-11-19 06:33:00,2.05355,2.05355,2.05335,2.05335,72700000.0
2007-11-19 06:34:00,2.05355,2.05355,2.05355,2.05355,152600000.0
2007-11-19 06:35:00,2.05355,2.05365,2.05355,2.05365,117000000.0
2007-11-19 06:36:00,2.05365,2.05395,2.05355,2.05385,345499999.0
2007-11-19 06:37:00,2.05385,2.05385,2.05385,2.05385,144200000.0
2007-11-19 06:38:00,2.05385,2.05385,2.05345,2.0536,254000000.0
2007-11-19 06:39:00,2.0536,2.05385,2.0536,2.05385,224100000.0
2007-11-19 06:40:00,2.05385,2.05385,2.05375,2.05385,65000000.0
2007-11-19 06:41:00,2.05385,2.05395,2.05385,2.05385,24850000.0
2007-11-19 06:42:00,2.05385,2.05395,2.05375,2.05375,113700000.0
2007-11-19 06:43:00,2.05375,2.05385,2.05375,2.05375,42800000.0
2007-11-19 06:44:00,2.05385,2.05385,2.05375,2.05385,152500000.0
2007-11-19 06:45:00,2.05385,2.05385,2.05385,2.05385,222000000.0
2007-11-19 06:46:00,2.05385,2.05385,2.05375,2.05385,208899999.0
2007-11-19 06:47:00,2.05385,2.05385,2.0537,2.05375,351199999.0
2007-11-19 06:48:00,2.05375,2.05375,2.0537,2.05375,112200000.0
2007-11-19 06:49:00,2.05375,2.05375,2.05375,2.05375,66400000.0
2007-11-19 06:50:00,2.05375,2.05375,2.05375,2.05375,54900000.0
2007-11-19 06:51:00,2.05375,2.05375,2.05355,2.05355,18900000.0
2007-11-19 06:52:00,2.05355,2.05375,2.05335,2.05345,257900003.0
2007-11-19 06:53:00,2.05345,2.05355,2.0533,2.05345,384900006.0
2007-11-19 06:54:00,2.05345,2.05345,2.05335,2.05335,137199996.0
2007-11-19 06:55:00,2.05335,2.05335,2.0533,2.0533,101899997.0
2007-11-19 06:56:00,2.05325,2.05345,2.05325,2.05335,53099999.0
2007-11-19 06:57:00,2.05335,2.05345,2.05335,2.05345,101499997.0
2007-11-19 06:58:00,2.05345,2.05345,2.05325,2.05325,57800000.0
2007-11-19 06:59:00,2.05325,2.05335,2.05305,2.0533,200700001.0
2007-11-19 07:00:00,2.05335,2.05345,2.05305,2.05335,461500000.0
2007-11-19 07:01:00,2.05335,2.05335,2.05315,2.05315,187600000.0
2007-11-19 07:02:00,2.05315,2.05325,2.05305,2.05315,176300000.0
2007-11-19 07:03:00,2.05305,2.05315,2.05265,2.05265,258000000.0
2007-11-19 07:04:00,2.05265,2.05275,2.05265,2.05265,86900000.0
2007-11-19 07:05:00,2.05265,2.05295,2.0525,2.0525,221100000.0
2007-11-19 07:06:00,2.05255,2.05285,2.0525,2.05255,391900000.0
2007-11-19 07:07:00,2.05255,2.05255,2.05245,2.05245,146799998.0
2007-11-19 07:08:00,2.05245,2.05255,2.05205,2.05255,474300002.0
2007-11-19 07:09:00,2.05255,2.05255,2.05205,2.05205,356499995.0
2007-11-19 07:10:00,2.05205,2.05235,2.05195,2.05225,549299998.0
2007-11-19 07:11:00,2.05225,2.05255,2.05225,2.05245,250300000.0
2007-11-19 07:12:00,2.05245,2.05245,2.05245,2.05245,13600000.0
2007-11-19 07:13:00,2.05245,2.05245,2.05235,2.05235,58800000.0
2007-11-19 07:14:00,2.05235,2.05235,2.05195,2.05195,228500000.0
2007-11-19 07:15:00,2.05195,2.05225,2.05165,2.05165,82000000.0
2007-11-19 07:16:00,2.05165,2.05225,2.05155,2.05225,34900000.0
2007-11-19 07:17:00,2.05225,2.05225,2.05195,2.05215,152200000.0
2007-11-19 07:18:00,2.05215,2.05215,2.05195,2.05205,127500001.0
2007-11-19 07:19:00,2.05205,2.05215,2.05205,2.05205,96900000.0
2007-11-19 07:20:00,2.05205,2.05205,2.05195,2.05205,138400000.0
2007-11-19 07:21:00,2.0519,2.05215,2.0519,2.05205,95300000.0
2007-11-19 07:22:00,2.05205,2.05215,2.05175,2.05195,316000005.0
2007-11-19 07:23:00,2.05185,2.05195,2.05175,2.05195,96900002.0
2007-11-19 07:24:00,2.05195,2.05205,2.05175,2.05185,603100003.0
2007-11-19 07:25:00,2.05185,2.05185,2.05165,2.05165,375899999.0
2007-11-19 07:26:00,2.05165,2.05185,2.05165,2.05175,91400000.0
2007-11-19 07:27:00,2.05175,2.05175,2.05165,2.05165,92000000.0
2007-11-19 07:28:00,2.05165,2.0519,2.0516,2.05175,446100000.0
2007-11-19 07:29:00,2.05175,2.05195,2.05155,2.05195,609599999.0
2007-11-19 07:30:00,2.05175,2.05225,2.0517,2.05225,406400000.0
2007-11-19 07:31:00,2.05225,2.05285,2.05225,2.05255,315300000.0
2007-11-19 07:32:00,2.05255,2.05455,2.0524,2.05455,239900000.0
2007-11-19 07:33:00,2.05455,2.05455,2.05405,2.05415,160000000.0
2007-11-19 07:34:00,2.05415,2.05435,2.05405,2.05415,253700000.0
2007-11-19 07:35:00,2.05415,2.05465,2.05415,2.05465,88800000.0
2007-11-19 07:36:00,2.05455,2.05495,2.05445,2.05465,277400000.0
2007-11-19 07:37:00,2.05465,2.05485,2.05465,2.05485,283200000.0
2007-11-19 07:38:00,2.05475,2.05485,2.05465,2.05475,185400000.0
2007-11-19 07:39:00,2.05475,2.05475,2.05425,2.05465,231900002.0
2007-11-19 07:40:00,2.05455,2.05465,2.05445,2.05445,241700000.0
2007-11-19 07:41:00,2.05445,2.05455,2.05445,2.05455,63300000.0
2007-11-19 07:42:00,2.05455,2.05455,2.05435,2.05435,75200000.0
2007-11-19 07:43:00,2.0543,2.05465,2.0543,2.05445,103400001.0
2007-11-19 07:44:00,2.05445,2.05445,2.05425,2.05435,187099999.0
2007-11-19 07:45:00,2.05435,2.05445,2.05435,2.05445,58400000.0
2007-11-19 07:46:00,2.05435,2.05465,2.05435,2.05455,130000000.0
2007-11-19 07:47:00,2.05465,2.05465,2.0545,2.05455,81900000.0
2007-11-19 07:48:00,2.05455,2.05465,2.05455,2.05465,71200000.0
2007-11-19 07:49:00,2.05455,2.05455,2.05445,2.05445,134500000.0
2007-11-19 07:50:00,2.05445,2.05445,2.05435,2.05435,108000000.0
2007-11-19 07:51:00,2.05435,2.05435,2.05425,2.05425,68800000.0
2007-11-19 07:52:00,2.05425,2.05455,2.05425,2.05455,193500000.0
2007-11-19 07:53:00,2.05455,2.05455,2.05435,2.05455,156900000.0
2007-11-19 07:54:00,2.05465,2.05495,2.05445,2.05485,450299996.0
2007-11-19 07:55:00,2.05485,2.05495,2.05445,2.05465,315399999.0
2007-11-19 07:56:00,2.05465,2.05505,2.05455,2.05475,292100000.0
2007-11-19 07:57:00,2.05475,2.05495,2.05475,2.05495,339799996.0
2007-11-19 07:58:00,2.05495,2.05495,2.0548,2.05485,138600000.0
2007-11-19 07:59:00,2.05485,2.05495,2.0546,2.05495,346800001.0
2007-11-19 08:00:00,2.05475,2.05505,2.0546,2.05495,969699998.0
2007-11-19 08:01:00,2.05495,2.05525,2.0549,2.05515,309699999.0
2007-11-19 08:02:00,2.05515,2.05525,2.0551,2.05525,135600000.0
2007-11-19 08:03:00,2.05525,2.05525,2.0551,2.05515,168000000.0
2007-11-19 08:04:00,2.05505,2.05525,2.05505,2.05505,103900000.0
2007-11-19 08:05:00,2.05505,2.05505,2.05495,2.05505,124700000.0
2007-11-19 08:06:00,2.05505,2.05505,2.05495,2.05505,98200000.0
2007-11-19 08:07:00,2.05505,2.05505,2.05505,2.05505,29600000.0
2007-11-19 08:08:00,2.05505,2.05505,2.05495,2.05505,436000000.0
2007-11-19 08:09:00,2.05505,2.05505,2.05495,2.05495,150400000.0
2007-11-19 08:10:00,2.05495,2.05505,2.05495,2.05495,136800000.0
2007-11-19 08:11:00,2.05495,2.05505,2.05495,2.05505,200000000.0
2007-11-19 08:12:00,2.05505,2.05515,2.05505,2.05515,72000000.0
2007-11-19 08:13:00,2.05515,2.05515,2.05505,2.05505,136800000.0
2007-11-19 08:14:00,2.05515,2.05515,2.055,2.05515,115800000.0
2007-11-19 08:15:00,2.05515,2.05515,2.05495,2.05495,130000000.0
2007-11-19 08:16:00,2.05505,2.05515,2.05505,2.05515,6200000.0
2007-11-19 08:17:00,2.05515,2.05515,2.05455,2.05485,350000000.0
2007-11-19 08:18:00,2.05485,2.05505,2.05485,2.05495,222000000.0
2007-11-19 08:19:00,2.05495,2.05505,2.0545,2.05465,913499998.0
2007-11-19 08:20:00,2.05465,2.05475,2.05455,2.05465,291499999.0
2007-11-19 08:21:00,2.05465,2.05475,2.05455,2.05475,155100001.0
2007-11-19 08:22:00,2.05475,2.05475,2.05465,2.05475,196400000.0
2007-11-19 08:23:00,2.05475,2.05555,2.05465,2.0551,602199997.0
2007-11-19 08:24:00,2.05505,2.05535,2.05495,2.05515,640400004.0
2007-11-19 08:25:00,2.05515,2.05535,2.05475,2.05505,587700000.0
2007-11-19 08:26:00,2.05505,2.05525,2.05495,2.05515,197300000.0
2007-11-19 08:27:00,2.05505,2.05515,2.05485,2.05485,163000000.0
2007-11-19 08:28:00,2.05485,2.05495,2.05465,2.05485,163400000.0
2007-11-19 08:29:00,2.05485,2.05495,2.05435,2.05445,424946700.0
2007-11-19 08:30:00,2.05445,2.05455,2.05435,2.05435,166500000.0
2007-11-19 08:31:00,2.05435,2.05465,2.05435,2.05435,279099999.0
2007-11-19 08:32:00,2.05445,2.05455,2.05435,2.05445,158800000.0
2007-11-19 08:33:00,2.05435,2.05445,2.05435,2.05445,203700000.0
2007-11-19 08:34:00,2.05445,2.05445,2.05375,2.05395,139700000.0
2007-11-19 08:35:00,2.05395,2.05395,2.05335,2.05355,258200000.0
2007-11-19 08:36:00,2.05355,2.05365,2.05345,2.05355,103100000.0
2007-11-19 08:37:00,2.05355,2.05355,2.053,2.05305,200500000.0
2007-11-19 08:38:00,2.05305,2.05315,2.05275,2.05285,313399996.0
2007-11-19 08:39:00,2.05285,2.05325,2.05255,2.05285,459200000.0
2007-11-19 08:40:00,2.05275,2.0532,2.05275,2.05285,335400000.0
2007-11-19 08:41:00,2.05305,2.05305,2.05285,2.05285,120500000.0
2007-11-19 08:42:00,2.05285,2.05335,2.05285,2.05325,225500000.0
2007-11-19 08:43:00,2.05335,2.05395,2.05325,2.05375,245100000.0
2007-11-19 08:44:00,2.05375,2.05385,2.05355,2.05375,148600000.0
2007-11-19 08:45:00,2.05375,2.05375,2.05355,2.05365,154200000.0
2007-11-19 08:46:00,2.05365,2.05365,2.05355,2.05355,41700000.0
2007-11-19 08:47:00,2.05355,2.05365,2.05355,2.05365,64900000.0
2007-11-19 08:48:00,2.05365,2.05365,2.05295,2.05315,219900000.0
2007-11-19 08:49:00,2.05315,2.05335,2.0531,2.0533,245100000.0
2007-11-19 08:50:00,2.05335,2.05355,2.05315,2.05355,228500000.0
2007-11-19 08:51:00,2.05355,2.05355,2.05305,2.05305,194500000.0
2007-11-19 08:52:00,2.05315,2.05325,2.05315,2.05325,166700000.0
2007-11-19 08:53:00,2.05325,2.05325,2.05295,2.05305,148700003.0
2007-11-19 08:54:00,2.05305,2.05315,2.05285,2.05295,305800000.0
2007-11-19 08:55:00,2.05295,2.05315,2.05285,2.05285,139400000.0
2007-11-19 08:56:00,2.05285,2.05305,2.05285,2.05305,62600000.0
2007-11-19 08:57:00,2.05305,2.05305,2.05285,2.05295,116100000.0
2007-11-19 08:58:00,2.0529,2.05305,2.05275,2.05305,158800003.0
2007-11-19 08:59:00,2.05305,2.05345,2.05305,2.05335,190800000.0
2007-11-19 09:00:00,2.05325,2.05335,2.05315,2.05325,99700000.0
2007-11-19 09:01:00,2.05325,2.05325,2.0531,2.0531,22500000.0
2007-11-19 09:02:00,2.05315,2.05325,2.05295,2.05325,61700000.0
2007-11-19 09:03:00,2.05325,2.05325,2.05285,2.05295,222100000.0
2007-11-19 09:04:00,2.05305,2.05305,2.05295,2.05295,47400000.0
2007-11-19 09:05:00,2.05295,2.05315,2.05295,2.05295,163000000.0
2007-11-19 09:06:00,2.05295,2.05295,2.05285,2.05285,64700000.0
2007-11-19 09:07:00,2.05285,2.05295,2.05285,2.05285,99500000.0
2007-11-19 09:08:00,2.05285,2.05285,2.05265,2.05285,107200000.0
2007-11-19 09:09:00,2.05285,2.05285,2.05285,2.05285,147800000.0
2007-11-19 09:10:00,2.05285,2.05285,2.05265,2.05265,471100000.0
2007-11-19 09:11:00,2.05265,2.05275,2.05215,2.05225,264300000.0
2007-11-19 09:12:00,2.05225,2.05225,2.05155,2.05155,342700000.0
2007-11-19 09:13:00,2.05155,2.05155,2.05085,2.05085,412400000.0
2007-11-19 09:14:00,2.05085,2.05095,2.04945,2.04955,577099999.0
2007-11-19 09:15:00,2.04945,2.04965,2.049,2.04925,724299997.0
2007-11-19 09:16:00,2.04925,2.04965,2.0491,2.04945,393599999.0
2007-11-19 09:17:00,2.04945,2.05065,2.04945,2.05045,682400000.0
2007-11-19 09:18:00,2.05035,2.05075,2.05035,2.05065,640400000.0
2007-11-19 09:19:00,2.05065,2.05075,2.05065,2.05065,369500000.0
2007-11-19 09:20:00,2.05065,2.05075,2.0506,2.0506,370000000.0
2007-11-19 09:21:00,2.05065,2.05075,2.0505,2.0507,640700000.0
2007-11-19 09:22:00,2.05075,2.05135,2.05075,2.05135,517600000.0
2007-11-19 09:23:00,2.05135,2.05185,2.05115,2.05155,617200002.0
2007-11-19 09:24:00,2.05155,2.05155,2.05095,2.0512,460299999.0
2007-11-19 09:25:00,2.0512,2.05145,2.05105,2.05125,927099988.0
2007-11-19 09:26:00,2.0512,2.05125,2.051,2.05115,447799997.0
2007-11-19 09:27:00,2.05115,2.05125,2.05115,2.05125,118200000.0
2007-11-19 09:28:00,2.05125,2.05125,2.05075,2.05095,485000000.0
2007-11-19 09:29:00,2.0509,2.05095,2.05015,2.05025,1169500006.0
2007-11-19 09:30:00,2.05015,2.05045,2.04965,2.04965,422900001.0
2007-11-19 09:31:00,2.04965,2.04965,2.04905,2.04965,387100000.0
2007-11-19 09:32:00,2.04965,2.0502,2.04935,2.04985,501499998.0
2007-11-19 09:33:00,2.04985,2.05015,2.0497,2.0499,455150000.0
2007-11-19 09:34:00,2.0499,2.05,2.0497,2.04985,405900003.0
2007-11-19 09:35:00,2.04985,2.0503,2.04985,2.05,681199995.0
2007-11-19 09:36:00,2.05,2.0508,2.05,2.05065,1147500001.0
2007-11-19 09:37:00,2.0507,2.0507,2.0506,2.0506,453200000.0
2007-11-19 09:38:00,2.0506,2.05075,2.0506,2.0506,633899997.0
2007-11-19 09:39:00,2.05065,2.0508,2.05015,2.05025,1422800002.0
2007-11-19 09:40:00,2.05025,2.0503,2.04955,2.0496,1283999998.0
2007-11-19 09:41:00,2.0496,2.05015,2.0495,2.0498,1835199996.0
2007-11-19 09:42:00,2.0498,2.0498,2.04925,2.0493,587000000.0
2007-11-19 09:43:00,2.0493,2.0496,2.0493,2.0495,675400008.0
2007-11-19 09:44:00,2.0495,2.0496,2.0493,2.0493,1063499989.0
2007-11-19 09:45:00,2.0493,2.0493,2.04805,2.04815,1575699994.0
2007-11-19 09:46:00,2.04815,2.04845,2.04805,2.0483,989400004.0
2007-11-19 09:47:00,2.0483,2.0488,2.0482,2.0482,1086350002.0
2007-11-19 09:48:00,2.0482,2.049,2.0482,2.0487,844900000.0
2007-11-19 09:49:00,2.0487,2.0487,2.0484,2.0484,740599999.0
2007-11-19 09:50:00,2.0484,2.0484,2.04765,2.04775,1228899993.0
2007-11-19 09:51:00,2.0478,2.0479,2.0477,2.0478,569050005.0
2007-11-19 09:52:00,2.0478,2.0481,2.0468,2.0479,1249900005.0
2007-11-19 09:53:00,2.0479,2.0483,2.0479,2.04795,1246600003.0
2007-11-19 09:54:00,2.048,2.04815,2.04795,2.048,824200004.0
2007-11-19 09:55:00,2.048,2.04815,2.0477,2.0478,1051500009.0
2007-11-19 09:56:00,2.0478,2.04805,2.04745,2.04745,780200000.0
2007-11-19 09:57:00,2.04745,2.0475,2.0467,2.0467,987749999.0
2007-11-19 09:58:00,2.0467,2.04735,2.04655,2.04725,739600000.0
2007-11-19 09:59:00,2.04745,2.048,2.04745,2.04785,561000001.0
2007-11-19 10:00:00,2.04785,2.04785,2.0476,2.0476,690800000.0
2007-11-19 10:01:00,2.0476,2.0476,2.0473,2.04745,736900000.0
2007-11-19 10:02:00,2.04745,2.0475,2.0461,2.04615,1133450007.0
2007-11-19 10:03:00,2.0461,2.0465,2.0461,2.0465,1008800008.0
2007-11-19 10:04:00,2.0465,2.04675,2.04635,2.0466,953599997.0
2007-11-19 10:05:00,2.0466,2.0466,2.0461,2.04615,824500001.0
2007-11-19 10:06:00,2.04615,2.0463,2.0454,2.04595,1325799999.0
2007-11-19 10:07:00,2.04595,2.0461,2.04575,2.0459,1234500001.0
2007-11-19 10:08:00,2.0459,2.04595,2.0451,2.04535,1172499995.0
2007-11-19 10:09:00,2.04535,2.0456,2.04525,2.0455,1062600001.0
2007-11-19 10:10:00,2.0455,2.046,2.0452,2.046,1051200003.0
2007-11-19 10:11:00,2.046,2.0464,2.04565,2.04625,720299998.0
2007-11-19 10:12:00,2.0462,2.0465,2.04615,2.04645,810100000.0
2007-11-19 10:13:00,2.04645,2.04665,2.0464,2.04655,482600000.0
2007-11-19 10:14:00,2.0465,2.0467,2.04595,2.0462,1130100000.0
2007-11-19 10:15:00,2.0462,2.0464,2.04605,2.0462,725249986.0
2007-11-19 10:16:00,2.04615,2.0462,2.04525,2.0454,777200006.0
2007-11-19 10:17:00,2.0454,2.04545,2.0451,2.04535,726499998.0
2007-11-19 10:18:00,2.04535,2.04565,2.04535,2.0455,309600000.0
2007-11-19 10:19:00,2.0455,2.0456,2.04535,2.0455,458499998.0
2007-11-19 10:20:00,2.0455,2.04615,2.04545,2.0461,1281599998.0
2007-11-19 10:21:00,2.0461,2.0467,2.04595,2.0466,930199999.0
2007-11-19 10:22:00,2.0466,2.04725,2.04635,2.0472,1414199994.0
2007-11-19 10:23:00,2.04715,2.0483,2.04695,2.0481,1180299998.0
2007-11-19 10:24:00,2.04805,2.04855,2.04805,2.0484,1054800000.0
2007-11-19 10:25:00,2.0484,2.04845,2.04755,2.04765,1388400005.0
2007-11-19 10:26:00,2.0477,2.04785,2.04755,2.0477,1775999999.0
2007-11-19 10:27:00,2.0477,2.04785,2.0475,2.04785,1178200007.0
2007-11-19 10:28:00,2.0479,2.04795,2.04765,2.0478,1065800004.0
2007-11-19 10:29:00,2.0478,2.0478,2.04755,2.04765,390100001.0
2007-11-19 10:30:00,2.0476,2.0477,2.0475,2.0476,723100003.0
2007-11-19 10:31:00,2.0476,2.0477,2.0472,2.0473,753200001.0
2007-11-19 10:32:00,2.0473,2.04745,2.04695,2.0474,621450007.0
2007-11-19 10:33:00,2.04745,2.04795,2.04725,2.04785,500200002.0
2007-11-19 10:34:00,2.04785,2.04795,2.0477,2.04785,550900001.0
2007-11-19 10:35:00,2.0478,2.04805,2.04775,2.04785,434399999.0
2007-11-19 10:36:00,2.04785,2.048,2.0478,2.0479,383699998.0
2007-11-19 10:37:00,2.0479,2.04795,2.04775,2.0478,488500002.0
2007-11-19 10:38:00,2.0478,2.0481,2.04775,2.048,637300000.0
2007-11-19 10:39:00,2.048,2.0488,2.048,2.0485,1601599998.0
2007-11-19 10:40:00,2.0485,2.0486,2.0481,2.0484,1343900006.0
2007-11-19 10:41:00,2.0483,2.0487,2.0483,2.0484,369799999.0
2007-11-19 10:42:00,2.0484,2.0484,2.04815,2.04815,240600000.0
2007-11-19 10:43:00,2.04815,2.0482,2.04785,2.04795,328900000.0
2007-11-19 10:44:00,2.048,2.04815,2.04735,2.0474,383900000.0
2007-11-19 10:45:00,2.04735,2.048,2.04735,2.0479,438350004.0
2007-11-19 10:46:00,2.04785,2.0479,2.04775,2.0478,452100003.0
2007-11-19 10:47:00,2.0478,2.048,2.0478,2.048,584500003.0
2007-11-19 10:48:00,2.048,2.0485,2.0479,2.04825,739599999.0
2007-11-19 10:49:00,2.0483,2.0493,2.04825,2.0487,909050006.0
2007-11-19 10:50:00,2.04875,2.049,2.0483,2.04835,556100002.0
2007-11-19 10:51:00,2.04835,2.04845,2.0482,2.04825,181550000.0
2007-11-19 10:52:00,2.0482,2.0483,2.04795,2.04795,779700004.0
2007-11-19 10:53:00,2.048,2.0481,2.0479,2.048,875900006.0
2007-11-19 10:54:00,2.048,2.048,2.0479,2.048,600400000.0
2007-11-19 10:55:00,2.048,2.0481,2.04755,2.0477,604631899.0
2007-11-19 10:56:00,2.0477,2.0478,2.04755,2.0478,476599997.0
2007-11-19 10:57:00,2.0478,2.0478,2.0476,2.04765,575700000.0
2007-11-19 10:58:00,2.04765,2.0477,2.0466,2.0468,1155900000.0
2007-11-19 10:59:00,2.04675,2.04675,2.04545,2.04545,825900000.0
2007-11-19 11:00:00,2.0455,2.04615,2.0454,2.04605,967400003.0
2007-11-19 11:01:00,2.046,2.04655,2.046,2.0465,927600002.0
2007-11-19 11:02:00,2.0465,2.04655,2.04645,2.0465,492000002.0
2007-11-19 11:03:00,2.0465,2.0467,2.0465,2.0466,640999999.0
2007-11-19 11:04:00,2.0466,2.0467,2.04615,2.0463,998000007.0
2007-11-19 11:05:00,2.04625,2.04665,2.04615,2.04665,798100005.0
2007-11-19 11:06:00,2.0466,2.047,2.0466,2.0469,619100001.0
2007-11-19 11:07:00,2.0469,2.04735,2.04685,2.04715,568800000.0
2007-11-19 11:08:00,2.0471,2.0474,2.0471,2.0474,274500000.0
2007-11-19 11:09:00,2.0474,2.04775,2.04735,2.0475,373500001.0
2007-11-19 11:10:00,2.0475,2.0475,2.04735,2.0474,383099999.0
2007-11-19 11:11:00,2.04745,2.0475,2.0473,2.04745,230300000.0
2007-11-19 11:12:00,2.04745,2.04745,2.0473,2.04735,173500000.0
2007-11-19 11:13:00,2.04735,2.04765,2.0473,2.04755,562200001.0
2007-11-19 11:14:00,2.04755,2.04755,2.04725,2.0474,1028900002.0
2007-11-19 11:15:00,2.0474,2.04765,2.04715,2.04725,1032699999.0
2007-11-19 11:16:00,2.0473,2.04765,2.04725,2.04765,367000000.0
2007-11-19 11:17:00,2.04765,2.04795,2.0476,2.0477,1081699999.0
2007-11-19 11:18:00,2.0477,2.0478,2.04765,2.04765,481700000.0
2007-11-19 11:19:00,2.04765,2.04775,2.04745,2.04745,444300000.0
2007-11-19 11:20:00,2.04745,2.0476,2.04745,2.0475,305400000.0
2007-11-19 11:21:00,2.04755,2.04755,2.04675,2.04695,448300000.0
2007-11-19 11:22:00,2.04695,2.04705,2.04675,2.04705,326500000.0
2007-11-19 11:23:00,2.04705,2.0474,2.047,2.0474,317300000.0
2007-11-19 11:24:00,2.0474,2.0476,2.0474,2.04755,241799998.0
2007-11-19 11:25:00,2.0476,2.0478,2.04755,2.04775,205300000.0
2007-11-19 11:26:00,2.04775,2.04895,2.04775,2.04895,521800000.0
2007-11-19 11:27:00,2.04885,2.04925,2.0485,2.04925,498500001.0
2007-11-19 11:28:00,2.04925,2.0498,2.04875,2.0494,712399999.0
2007-11-19 11:29:00,2.0494,2.0494,2.04885,2.0489,1070900000.0
2007-11-19 11:30:00,2.0489,2.049,2.04875,2.0488,1796700004.0
2007-11-19 11:31:00,2.0488,2.0489,2.0486,2.0488,673000000.0
2007-11-19 11:32:00,2.0488,2.0489,2.0487,2.04875,608250000.0
2007-11-19 11:33:00,2.04875,2.04895,2.04875,2.04875,1230400000.0
2007-11-19 11:34:00,2.0488,2.0495,2.04875,2.04915,1199899997.0
2007-11-19 11:35:00,2.04925,2.0494,2.04915,2.0493,865899998.0
2007-11-19 11:36:00,2.0493,2.0493,2.049,2.049,656000000.0
2007-11-19 11:37:00,2.049,2.049,2.04875,2.04885,1058300000.0
2007-11-19 11:38:00,2.04875,2.04915,2.04875,2.0491,307600000.0
2007-11-19 11:39:00,2.0491,2.0492,2.0489,2.049,384850000.0
2007-11-19 11:40:00,2.049,2.049,2.0489,2.04895,458700000.0
2007-11-19 11:41:00,2.0489,2.04895,2.04885,2.0489,598400012.0
2007-11-19 11:42:00,2.0489,2.0489,2.0487,2.04885,401900000.0
2007-11-19 11:43:00,2.0488,2.04885,2.0482,2.0482,794299993.0
2007-11-19 11:44:00,2.0483,2.04865,2.0482,2.0484,403700001.0
2007-11-19 11:45:00,2.04835,2.0484,2.0482,2.04825,438800000.0
2007-11-19 11:46:00,2.04825,2.04825,2.0478,2.0482,538600000.0
2007-11-19 11:47:00,2.0482,2.04845,2.0482,2.0484,520599996.0
2007-11-19 11:48:00,2.0484,2.0484,2.0481,2.0482,263400000.0
2007-11-19 11:49:00,2.0482,2.0482,2.0482,2.0482,231500000.0
2007-11-19 11:50:00,2.0482,2.0482,2.04805,2.0481,480000000.0
2007-11-19 11:51:00,2.0481,2.0481,2.048,2.04805,264400000.0
2007-11-19 11:52:00,2.04805,2.04805,2.0475,2.0475,609800007.0
2007-11-19 11:53:00,2.0474,2.04765,2.0469,2.04735,511500000.0
2007-11-19 11:54:00,2.04735,2.04745,2.04715,2.0474,291500000.0
2007-11-19 11:55:00,2.0474,2.0475,2.04725,2.0473,309000000.0
2007-11-19 11:56:00,2.0473,2.0473,2.0469,2.04715,378900001.0
2007-11-19 11:57:00,2.04715,2.0475,2.04705,2.0475,715299999.0
2007-11-19 11:58:00,2.0475,2.0479,2.0475,2.04775,645400002.0
2007-11-19 11:59:00,2.0478,2.0478,2.0476,2.04765,260900000.0
2007-11-19 12:00:00,2.04765,2.0477,2.0475,2.0476,386200000.0
2007-11-19 12:01:00,2.0476,2.04795,2.04755,2.0476,589600000.0
2007-11-19 12:02:00,2.0476,2.0476,2.0471,2.04745,600900003.0
2007-11-19 12:03:00,2.04745,2.0479,2.04745,2.0479,421500000.0
2007-11-19 12:04:00,2.0479,2.048,2.0478,2.0479,375100000.0
2007-11-19 12:05:00,2.0479,2.048,2.0478,2.04795,889150006.0
2007-11-19 12:06:00,2.048,2.048,2.0478,2.0479,541299996.0
2007-11-19 12:07:00,2.0478,2.048,2.0476,2.04785,742450001.0
2007-11-19 12:08:00,2.04785,2.04815,2.0477,2.0481,1163749998.0
2007-11-19 12:09:00,2.0481,2.0482,2.0478,2.04805,913800000.0
2007-11-19 12:10:00,2.04805,2.0482,2.04785,2.048,1290499999.0
2007-11-19 12:11:00,2.048,2.0481,2.0479,2.048,725150000.0
2007-11-19 12:12:00,2.04795,2.0481,2.04795,2.0481,211800000.0
2007-11-19 12:13:00,2.0481,2.0487,2.0481,2.0486,859800002.0
2007-11-19 12:14:00,2.0486,2.0487,2.0484,2.04845,700399998.0
2007-11-19 12:15:00,2.04845,2.0488,2.04845,2.0486,688999998.0
2007-11-19 12:16:00,2.04855,2.0487,2.04855,2.0486,425600000.0
2007-11-19 12:17:00,2.0486,2.0486,2.0484,2.04845,609700006.0
2007-11-19 12:18:00,2.04845,2.0486,2.04795,2.048,1049200010.0
2007-11-19 12:19:00,2.048,2.0483,2.048,2.0481,430799998.0
2007-11-19 12:20:00,2.0481,2.0484,2.0481,2.0483,370300000.0
2007-11-19 12:21:00,2.0483,2.0484,2.0482,2.0482,228700001.0
2007-11-19 12:22:00,2.0483,2.0483,2.048,2.0481,495099996.0
2007-11-19 12:23:00,2.048,2.0481,2.0479,2.048,455399996.0
2007-11-19 12:24:00,2.0479,2.0482,2.0479,2.0482,219300000.0
2007-11-19 12:25:00,2.0481,2.0482,2.0479,2.048,307600000.0
2007-11-19 12:26:00,2.048,2.0482,2.0479,2.0481,401000000.0
2007-11-19 12:27:00,2.0481,2.0486,2.0481,2.0485,727399996.0
2007-11-19 12:28:00,2.0485,2.0488,2.0485,2.0486,307100000.0
2007-11-19 12:29:00,2.0486,2.0487,2.0484,2.04865,445200000.0
2007-11-19 12:30:00,2.0486,2.0491,2.0486,2.049,649500000.0
2007-11-19 12:31:00,2.049,2.0492,2.04885,2.04895,849600001.0
2007-11-19 12:32:00,2.0489,2.049,2.0486,2.0486,634300003.0
2007-11-19 12:33:00,2.0486,2.0501,2.0486,2.05,607500001.0
2007-11-19 12:34:00,2.05,2.05,2.04985,2.0499,839600003.0
2007-11-19 12:35:00,2.04985,2.05,2.0498,2.0498,631600001.0
2007-11-19 12:36:00,2.0498,2.0499,2.0495,2.0495,710500000.0
2007-11-19 12:37:00,2.0495,2.0495,2.0494,2.0495,211700000.0
2007-11-19 12:38:00,2.0495,2.0497,2.0494,2.0496,357100000.0
2007-11-19 12:39:00,2.0496,2.0497,2.04945,2.0495,510300000.0
2007-11-19 12:40:00,2.0495,2.0495,2.0491,2.0492,434799999.0
2007-11-19 12:41:00,2.0492,2.0495,2.04915,2.0495,259350000.0
2007-11-19 12:42:00,2.0495,2.0495,2.049,2.0492,310949999.0
2007-11-19 12:43:00,2.04915,2.0492,2.0487,2.0488,429100000.0
2007-11-19 12:44:00,2.0488,2.0488,2.04845,2.04855,608200000.0
2007-11-19 12:45:00,2.0486,2.0488,2.04845,2.0488,640599997.0
2007-11-19 12:46:00,2.0488,2.0489,2.0487,2.04875,433600000.0
2007-11-19 12:47:00,2.0488,2.0488,2.0486,2.0486,487999996.0
2007-11-19 12:48:00,2.0486,2.0487,2.04815,2.04815,1014600000.0
2007-11-19 12:49:00,2.04815,2.0484,2.048,2.04805,882600004.0
2007-11-19 12:50:00,2.04805,2.0489,2.048,2.0487,636899998.0
2007-11-19 12:51:00,2.0487,2.0493,2.0484,2.0492,894799998.0
2007-11-19 12:52:00,2.0492,2.0495,2.049,2.0495,541500000.0
2007-11-19 12:53:00,2.0495,2.0495,2.0493,2.0494,538750004.0
2007-11-19 12:54:00,2.0494,2.0496,2.0494,2.0496,365550002.0
2007-11-19 12:55:00,2.0496,2.0507,2.0496,2.05035,800100001.0
2007-11-19 12:56:00,2.0504,2.0504,2.0501,2.0504,994000004.0
2007-11-19 12:57:00,2.05045,2.0506,2.0503,2.0504,633700001.0
2007-11-19 12:58:00,2.0504,2.0505,2.0503,2.0505,421300000.0
2007-11-19 12:59:00,2.0505,2.051,2.0504,2.051,853850002.0
2007-11-19 13:00:00,2.051,2.0516,2.051,2.0514,1279699996.0
2007-11-19 13:01:00,2.0514,2.0515,2.0511,2.0511,1367599996.0
2007-11-19 13:02:00,2.0511,2.0511,2.0508,2.0509,878600001.0
2007-11-19 13:03:00,2.0509,2.0509,2.05075,2.05075,781499999.0
2007-11-19 13:04:00,2.05075,2.05145,2.05065,2.0513,1108799999.0
2007-11-19 13:05:00,2.0513,2.0514,2.05045,2.0506,1362200000.0
2007-11-19 13:06:00,2.05055,2.0508,2.05035,2.05045,735399994.0
2007-11-19 13:07:00,2.05045,2.0508,2.05025,2.05065,771000001.0
2007-11-19 13:08:00,2.05075,2.0511,2.0506,2.0508,1875000003.0
2007-11-19 13:09:00,2.0508,2.0515,2.0508,2.0514,1017399992.0
2007-11-19 13:10:00,2.0514,2.0517,2.0512,2.0512,610050000.0
2007-11-19 13:11:00,2.05115,2.0512,2.05095,2.0511,679699997.0
2007-11-19 13:12:00,2.0511,2.0514,2.0511,2.0513,773500000.0
2007-11-19 13:13:00,2.0513,2.0525,2.05125,2.0525,740199998.0
2007-11-19 13:14:00,2.0525,2.0536,2.0524,2.0534,1082800004.0
2007-11-19 13:15:00,2.0534,2.0537,2.05275,2.0528,1767599994.0
2007-11-19 13:16:00,2.0528,2.053,2.05255,2.0527,1235600003.0
2007-11-19 13:17:00,2.0527,2.0528,2.0526,2.0526,741199999.0
2007-11-19 13:18:00,2.0526,2.0526,2.05235,2.0525,845400000.0
2007-11-19 13:19:00,2.05255,2.05285,2.05255,2.0526,442300000.0
2007-11-19 13:20:00,2.0526,2.053,2.0526,2.053,507399999.0
2007-11-19 13:21:00,2.0529,2.0537,2.05285,2.05335,735700000.0
2007-11-19 13:22:00,2.0534,2.05345,2.053,2.053,1020600003.0
2007-11-19 13:23:00,2.05305,2.0534,2.05295,2.05315,709199999.0
2007-11-19 13:24:00,2.05315,2.0535,2.05315,2.05335,634800000.0
2007-11-19 13:25:00,2.05315,2.05355,2.0526,2.0529,735500000.0
2007-11-19 13:26:00,2.05285,2.05375,2.05285,2.05325,829999996.0
2007-11-19 13:27:00,2.05325,2.0542,2.05325,2.05385,1027949996.0
2007-11-19 13:28:00,2.0539,2.054,2.0535,2.0535,649900000.0
2007-11-19 13:29:00,2.0535,2.0536,2.05345,2.0535,411700000.0
2007-11-19 13:30:00,2.0535,2.05435,2.0533,2.0534,1110000003.0
2007-11-19 13:31:00,2.05335,2.0534,2.05305,2.05325,825699994.0
2007-11-19 13:32:00,2.0533,2.0541,2.0533,2.05375,1073400001.0
2007-11-19 13:33:00,2.0537,2.0538,2.0535,2.0537,567500000.0
2007-11-19 13:34:00,2.0537,2.0537,2.05355,2.0537,466899999.0
2007-11-19 13:35:00,2.0537,2.0537,2.0534,2.05345,306000000.0
2007-11-19 13:36:00,2.05345,2.0535,2.05305,2.0531,937599996.0
2007-11-19 13:37:00,2.05315,2.0534,2.053,2.0532,628700001.0
2007-11-19 13:38:00,2.05325,2.0533,2.0527,2.0527,687199999.0
2007-11-19 13:39:00,2.0527,2.0528,2.052,2.052,953099998.0
2007-11-19 13:40:00,2.052,2.0526,2.05195,2.0523,796999995.0
2007-11-19 13:41:00,2.0523,2.0527,2.05215,2.05255,617700000.0
2007-11-19 13:42:00,2.05265,2.0528,2.0525,2.0527,611300002.0
2007-11-19 13:43:00,2.0527,2.0527,2.05255,2.0526,237500002.0
2007-11-19 13:44:00,2.05255,2.0527,2.0525,2.0526,398000002.0
2007-11-19 13:45:00,2.0526,2.0526,2.0524,2.0525,767100000.0
2007-11-19 13:46:00,2.0525,2.0526,2.0524,2.05255,358399997.0
2007-11-19 13:47:00,2.05255,2.05255,2.0522,2.0524,441050003.0
2007-11-19 13:48:00,2.0523,2.0525,2.0522,2.0523,461700002.0
2007-11-19 13:49:00,2.0521,2.0526,2.05205,2.0525,859900000.0
2007-11-19 13:50:00,2.0525,2.0527,2.0524,2.0527,687400002.0
2007-11-19 13:51:00,2.0527,2.053,2.0526,2.05295,651599995.0
2007-11-19 13:52:00,2.05295,2.0531,2.05285,2.053,589500000.0
2007-11-19 13:53:00,2.053,2.0531,2.0529,2.0531,363200000.0
2007-11-19 13:54:00,2.0531,2.0536,2.0531,2.0536,682300001.0
2007-11-19 13:55:00,2.0536,2.0536,2.0532,2.0532,579299999.0
2007-11-19 13:56:00,2.05315,2.0534,2.05315,2.0533,533500000.0
2007-11-19 13:57:00,2.0533,2.0533,2.0531,2.0532,424900001.0
2007-11-19 13:58:00,2.0532,2.0532,2.05265,2.0531,503399999.0
2007-11-19 13:59:00,2.0531,2.05315,2.0529,2.0529,472000000.0
2007-11-19 14:00:00,2.0529,2.05295,2.05255,2.0528,950099992.0
2007-11-19 14:01:00,2.0529,2.0532,2.0527,2.0527,586900001.0
2007-11-19 14:02:00,2.0527,2.0529,2.0527,2.0528,386200000.0
2007-11-19 14:03:00,2.05275,2.0528,2.0527,2.0528,271300001.0
2007-11-19 14:04:00,2.0528,2.0528,2.0526,2.0528,182900001.0
2007-11-19 14:05:00,2.0528,2.0528,2.05255,2.0526,261000002.0
2007-11-19 14:06:00,2.0526,2.0526,2.05175,2.0518,1020600006.0
2007-11-19 14:07:00,2.0518,2.0521,2.0515,2.0516,1005299992.0
2007-11-19 14:08:00,2.0516,2.0518,2.0515,2.0518,380800005.0
2007-11-19 14:09:00,2.0518,2.0521,2.0517,2.0519,961499998.0
2007-11-19 14:10:00,2.0519,2.0521,2.0517,2.052,873799998.0
2007-11-19 14:11:00,2.05195,2.0524,2.05195,2.0522,489149995.0
2007-11-19 14:12:00,2.0521,2.0522,2.052,2.052,565200000.0
2007-11-19 14:13:00,2.05205,2.0521,2.0519,2.0519,889100002.0
2007-11-19 14:14:00,2.052,2.0521,2.0517,2.0517,610299996.0
2007-11-19 14:15:00,2.0517,2.052,2.0517,2.0518,647100003.0
2007-11-19 14:16:00,2.0518,2.0518,2.0516,2.0518,398200000.0
2007-11-19 14:17:00,2.0518,2.0518,2.0515,2.0516,374800000.0
2007-11-19 14:18:00,2.0516,2.0517,2.05155,2.0517,494199999.0
2007-11-19 14:19:00,2.0517,2.0517,2.05155,2.0516,436600002.0
2007-11-19 14:20:00,2.0516,2.0518,2.05155,2.0517,430399996.0
2007-11-19 14:21:00,2.0517,2.0518,2.05155,2.0517,657200003.0
2007-11-19 14:22:00,2.0517,2.0519,2.0517,2.0518,638600000.0
2007-11-19 14:23:00,2.0518,2.0519,2.0518,2.0518,262300000.0
2007-11-19 14:24:00,2.0518,2.0518,2.0516,2.0516,407299998.0
2007-11-19 14:25:00,2.0516,2.0518,2.0516,2.0517,161199997.0
2007-11-19 14:26:00,2.0518,2.0518,2.0515,2.0516,719200001.0
2007-11-19 14:27:00,2.0516,2.0519,2.0515,2.0517,600500000.0
2007-11-19 14:28:00,2.0516,2.0517,2.05155,2.0516,253399999.0
2007-11-19 14:29:00,2.0516,2.0516,2.0512,2.0513,567500000.0
2007-11-19 14:30:00,2.0513,2.0513,2.05015,2.0503,999299999.0
2007-11-19 14:31:00,2.0504,2.0504,2.04955,2.0502,876099996.0
2007-11-19 14:32:00,2.0502,2.0504,2.05015,2.0503,785399999.0
2007-11-19 14:33:00,2.0503,2.0506,2.0503,2.0505,522000000.0
2007-11-19 14:34:00,2.0505,2.0505,2.0503,2.0504,449000000.0
2007-11-19 14:35:00,2.0504,2.0506,2.0503,2.0506,411000000.0
2007-11-19 14:36:00,2.0506,2.0506,2.05045,2.05045,630600000.0
2007-11-19 14:37:00,2.05045,2.0505,2.0502,2.0503,432800000.0
2007-11-19 14:38:00,2.0502,2.0502,2.0498,2.0499,317800000.0
2007-11-19 14:39:00,2.0498,2.0499,2.04935,2.04955,926200002.0
2007-11-19 14:40:00,2.04955,2.0499,2.0495,2.0499,645500000.0
2007-11-19 14:41:00,2.0499,2.0504,2.0497,2.0503,719700000.0
2007-11-19 14:42:00,2.0503,2.0503,2.0501,2.0503,519700000.0
2007-11-19 14:43:00,2.0503,2.0505,2.05005,2.05005,544500000.0
2007-11-19 14:44:00,2.05005,2.0502,2.0499,2.0499,464400000.0
2007-11-19 14:45:00,2.0499,2.0502,2.0499,2.05015,465000000.0
2007-11-19 14:46:00,2.0502,2.0503,2.05005,2.0502,633549995.0
2007-11-19 14:47:00,2.0502,2.05025,2.0501,2.05015,398150002.0
2007-11-19 14:48:00,2.05015,2.0503,2.0501,2.0502,771400001.0
2007-11-19 14:49:00,2.0502,2.0507,2.05005,2.0506,801799999.0
2007-11-19 14:50:00,2.0506,2.0515,2.0506,2.0511,794699999.0
2007-11-19 14:51:00,2.0511,2.0513,2.0508,2.051,566800000.0
2007-11-19 14:52:00,2.051,2.0512,2.05095,2.051,590199997.0
2007-11-19 14:53:00,2.051,2.051,2.04965,2.0502,590100000.0
2007-11-19 14:54:00,2.0502,2.0504,2.0501,2.0504,549700000.0
2007-11-19 14:55:00,2.0504,2.0508,2.0503,2.0507,576399999.0
2007-11-19 14:56:00,2.0507,2.0507,2.0504,2.0504,514999999.0
2007-11-19 14:57:00,2.0504,2.05065,2.0503,2.0506,469900000.0
2007-11-19 14:58:00,2.0506,2.0507,2.0505,2.0506,664500001.0
2007-11-19 14:59:00,2.0506,2.0507,2.05015,2.0502,844200000.0
2007-11-19 15:00:00,2.0502,2.0507,2.05005,2.0505,806899999.0
2007-11-19 15:01:00,2.0505,2.051,2.0505,2.051,444600000.0
2007-11-19 15:02:00,2.051,2.0522,2.0509,2.0518,858500004.0
2007-11-19 15:03:00,2.0518,2.0519,2.0516,2.0517,556299999.0
2007-11-19 15:04:00,2.0517,2.0519,2.0517,2.0519,364900000.0
2007-11-19 15:05:00,2.0519,2.052,2.0517,2.0518,575999999.0
2007-11-19 15:06:00,2.0518,2.0519,2.0515,2.0516,1210100000.0
2007-11-19 15:07:00,2.0516,2.0519,2.0515,2.0517,580899999.0
2007-11-19 15:08:00,2.0517,2.0517,2.05165,2.05165,808400000.0
2007-11-19 15:09:00,2.0517,2.0522,2.0517,2.0518,679100001.0
2007-11-19 15:10:00,2.0518,2.0519,2.0517,2.0517,338400000.0
2007-11-19 15:11:00,2.0517,2.0519,2.0516,2.0518,611299998.0
2007-11-19 15:12:00,2.0517,2.052,2.0516,2.052,538900000.0
2007-11-19 15:13:00,2.052,2.0521,2.05135,2.05135,717660000.0
2007-11-19 15:14:00,2.05135,2.0514,2.0508,2.0511,1108399998.0
2007-11-19 15:15:00,2.0511,2.0512,2.05105,2.0512,504099998.0
2007-11-19 15:16:00,2.0512,2.05165,2.0512,2.0516,731200003.0
2007-11-19 15:17:00,2.0516,2.0527,2.0514,2.0523,975700003.0
2007-11-19 15:18:00,2.0524,2.0526,2.05205,2.0522,975400001.0
2007-11-19 15:19:00,2.0523,2.0536,2.05225,2.0536,1214599996.0
2007-11-19 15:20:00,2.0536,2.0537,2.0531,2.0532,1170599998.0
2007-11-19 15:21:00,2.05315,2.0533,2.05295,2.0533,1031100007.0
2007-11-19 15:22:00,2.0532,2.054,2.0531,2.0538,722500000.0
2007-11-19 15:23:00,2.05375,2.0538,2.0532,2.0534,906799999.0
2007-11-19 15:24:00,2.0534,2.0536,2.0532,2.0536,649600000.0
2007-11-19 15:25:00,2.0537,2.054,2.05365,2.05365,926700005.0
2007-11-19 15:26:00,2.05365,2.0538,2.0535,2.0536,848799998.0
2007-11-19 15:27:00,2.0536,2.0538,2.0535,2.0537,566100000.0
2007-11-19 15:28:00,2.0537,2.0538,2.0535,2.0538,840900000.0
2007-11-19 15:29:00,2.05385,2.055,2.0538,2.0547,1209400003.0
2007-11-19 15:30:00,2.0547,2.0547,2.05395,2.054,851300001.0
2007-11-19 15:31:00,2.054,2.0542,2.0537,2.0542,551700000.0
2007-11-19 15:32:00,2.0542,2.0543,2.05405,2.05415,871800000.0
2007-11-19 15:33:00,2.0542,2.0548,2.054,2.0547,1296699997.0
2007-11-19 15:34:00,2.0547,2.0548,2.05445,2.0545,1000500000.0
2007-11-19 15:35:00,2.0545,2.0545,2.05435,2.0544,319700001.0
2007-11-19 15:36:00,2.05435,2.0544,2.0541,2.0543,939399998.0
2007-11-19 15:37:00,2.0542,2.0544,2.05405,2.0542,673700003.0
2007-11-19 15:38:00,2.0542,2.0542,2.0533,2.0535,1461800009.0
2007-11-19 15:39:00,2.0536,2.0539,2.0533,2.0538,972900000.0
2007-11-19 15:40:00,2.0538,2.0538,2.05365,2.0537,712399995.0
2007-11-19 15:41:00,2.0537,2.0537,2.0534,2.0534,1045100003.0
2007-11-19 15:42:00,2.0534,2.0535,2.0531,2.0532,649300000.0
2007-11-19 15:43:00,2.0531,2.0534,2.053,2.0534,884300001.0
2007-11-19 15:44:00,2.0534,2.0536,2.0534,2.0534,570900001.0
2007-11-19 15:45:00,2.0534,2.0535,2.0533,2.0534,1169999992.0
2007-11-19 15:46:00,2.0534,2.0536,2.0533,2.0535,1008000000.0
2007-11-19 15:47:00,2.0535,2.0536,2.0533,2.0534,696000005.0
2007-11-19 15:48:00,2.0534,2.0534,2.0532,2.0533,968900006.0
2007-11-19 15:49:00,2.05335,2.0541,2.0533,2.0539,1095300000.0
2007-11-19 15:50:00,2.0539,2.0543,2.0538,2.0543,973500000.0
2007-11-19 15:51:00,2.0543,2.0543,2.054,2.054,1142299995.0
2007-11-19 15:52:00,2.054,2.0542,2.0539,2.054,841900001.0
2007-11-19 15:53:00,2.054,2.054,2.0538,2.0538,345800000.0
2007-11-19 15:54:00,2.0538,2.0542,2.0538,2.054,760050001.0
2007-11-19 15:55:00,2.0541,2.0542,2.054,2.054,1402800019.0
2007-11-19 15:56:00,2.054,2.0541,2.0539,2.0541,607400005.0
2007-11-19 15:57:00,2.0541,2.0542,2.0538,2.0539,833800000.0
2007-11-19 15:58:00,2.0536,2.0536,2.0534,2.0534,893249999.0
2007-11-19 15:59:00,2.0533,2.0536,2.0533,2.0534,893249999.0
2007-11-19 16:00:00,2.0534,2.0536,2.0533,2.0536,625999998.0
2007-11-19 16:01:00,2.0536,2.0536,2.0535,2.0536,430400000.0
2007-11-19 16:02:00,2.0536,2.05365,2.0534,2.0535,261599999.0
2007-11-19 16:03:00,2.0535,2.0535,2.053,2.053,409399998.0
2007-11-19 16:04:00,2.0531,2.0532,2.0526,2.0527,1041000007.0
2007-11-19 16:05:00,2.0526,2.053,2.0526,2.0529,2047700011.0
2007-11-19 16:06:00,2.053,2.053,2.0527,2.0528,533400001.0
2007-11-19 16:07:00,2.0527,2.0529,2.0527,2.0528,637100004.0
2007-11-19 16:08:00,2.0528,2.053,2.0524,2.0529,716700001.0
2007-11-19 16:09:00,2.0529,2.0529,2.0524,2.0526,669200002.0
2007-11-19 16:10:00,2.05255,2.0526,2.0519,2.052,1093899995.0
2007-11-19 16:11:00,2.052,2.0526,2.052,2.0523,1604599998.0
2007-11-19 16:12:00,2.0523,2.0523,2.0516,2.0518,1235899999.0
2007-11-19 16:13:00,2.0518,2.0528,2.0518,2.0526,773899997.0
2007-11-19 16:14:00,2.0526,2.053,2.0526,2.0528,1218300012.0
2007-11-19 16:15:00,2.0528,2.053,2.0527,2.0528,539000001.0
2007-11-19 16:16:00,2.0529,2.053,2.0527,2.0528,487000002.0
2007-11-19 16:17:00,2.0528,2.0532,2.0527,2.053,1602000010.0
2007-11-19 16:18:00,2.053,2.0531,2.0525,2.0525,538900002.0
2007-11-19 16:19:00,2.0525,2.0531,2.0525,2.0527,1720900013.0
2007-11-19 16:20:00,2.0527,2.0528,2.0525,2.0527,305850000.0
2007-11-19 16:21:00,2.0527,2.0528,2.0525,2.0527,609650000.0
2007-11-19 16:22:00,2.0527,2.0527,2.0525,2.0525,695594993.0
2007-11-19 16:23:00,2.0525,2.0527,2.0525,2.0527,913599997.0
2007-11-19 16:24:00,2.0527,2.0528,2.05255,2.0527,597400000.0
2007-11-19 16:25:00,2.0527,2.0528,2.0527,2.05275,345700001.0
2007-11-19 16:26:00,2.05275,2.0528,2.05245,2.0525,385500001.0
2007-11-19 16:27:00,2.0526,2.0528,2.0524,2.0527,1895187504.0
2007-11-19 16:28:00,2.0527,2.0529,2.0524,2.0525,902900000.0
2007-11-19 16:29:00,2.0525,2.0527,2.0525,2.0527,617900000.0
2007-11-19 16:30:00,2.0527,2.0531,2.0526,2.053,1897900000.0
2007-11-19 16:31:00,2.053,2.0535,2.053,2.0534,835300000.0
2007-11-19 16:32:00,2.0534,2.0534,2.0529,2.0529,505700000.0
2007-11-19 16:33:00,2.0529,2.053,2.0526,2.0528,1235299997.0
2007-11-19 16:34:00,2.0528,2.0532,2.0527,2.0531,1529299993.0
2007-11-19 16:35:00,2.0531,2.0531,2.0528,2.0529,1221400000.0
2007-11-19 16:36:00,2.0529,2.0531,2.0526,2.0529,1261999998.0
2007-11-19 16:37:00,2.0529,2.0534,2.05285,2.0533,555199999.0
2007-11-19 16:38:00,2.0533,2.0537,2.0533,2.0534,1022199997.0
2007-11-19 16:39:00,2.0534,2.0535,2.0533,2.0534,1494199998.0
2007-11-19 16:40:00,2.0535,2.0537,2.0534,2.0537,1315999998.0
2007-11-19 16:41:00,2.0537,2.0538,2.0535,2.0536,559599998.0
2007-11-19 16:42:00,2.0536,2.0537,2.0533,2.0537,623800000.0
2007-11-19 16:43:00,2.0537,2.0542,2.0535,2.054,1475500001.0
2007-11-19 16:44:00,2.054,2.0542,2.0538,2.054,1454650010.0
2007-11-19 16:45:00,2.054,2.0544,2.054,2.05425,1790599988.0
2007-11-19 16:46:00,2.0505,2.0507,2.0505,2.0507,1393650007.0
2007-11-19 16:47:00,2.0542,2.0544,2.0541,2.0543,1393650007.0
2007-11-19 16:48:00,2.0543,2.0543,2.0541,2.0541,341900000.0
2007-11-19 16:49:00,2.0541,2.0542,2.054,2.0541,588200000.0
2007-11-19 16:50:00,2.0541,2.0543,2.0541,2.0542,487400000.0
2007-11-19 16:51:00,2.0542,2.0544,2.054,2.0542,1010150001.0
2007-11-19 16:52:00,2.0542,2.0544,2.0539,2.0544,918300003.0
2007-11-19 16:53:00,2.0544,2.0545,2.0541,2.0542,482699999.0
2007-11-19 16:54:00,2.0542,2.0543,2.0537,2.0539,673400000.0
2007-11-19 16:55:00,2.0539,2.0542,2.0538,2.0539,1175900002.0
2007-11-19 16:56:00,2.0539,2.0541,2.0538,2.054,627899999.0
2007-11-19 16:57:00,2.054,2.0541,2.0536,2.0537,1186800002.0
2007-11-19 16:58:00,2.0537,2.0538,2.0535,2.0536,1091700005.0
2007-11-19 16:59:00,2.0536,2.0536,2.0534,2.0535,1511200005.0
2007-11-19 17:00:00,2.0534,2.0535,2.0524,2.0524,1348599992.0
2007-11-19 17:01:00,2.0524,2.0529,2.0524,2.0529,1664399992.0
2007-11-19 17:02:00,2.0529,2.0529,2.0526,2.0526,1253500010.0
2007-11-19 17:03:00,2.0527,2.0531,2.0525,2.053,757499997.0
2007-11-19 17:04:00,2.0531,2.0532,2.0528,2.0528,1558100004.0
2007-11-19 17:05:00,2.0528,2.053,2.0526,2.0527,877900004.0
2007-11-19 17:06:00,2.05265,2.0527,2.05185,2.05185,1461550003.0
2007-11-19 17:07:00,2.0506,2.0506,2.0501,2.0503,1970700001.0
2007-11-19 17:08:00,2.0518,2.0519,2.0515,2.0515,1970700001.0
2007-11-19 17:09:00,2.0499,2.05,2.0494,2.0498,1384400008.0
2007-11-19 17:10:00,2.0499,2.0501,2.0498,2.0499,1384400008.0
2007-11-19 17:11:00,2.0504,2.05055,2.0503,2.0505,1384400008.0
2007-11-19 17:12:00,2.0505,2.0507,2.0503,2.0506,1167500000.0
2007-11-19 17:13:00,2.0504,2.0504,2.0495,2.0496,1948389999.0
2007-11-19 17:14:00,2.0501,2.0508,2.05,2.0505,1948389999.0
2007-11-19 17:15:00,2.0505,2.0507,2.0505,2.0506,1839800016.0
2007-11-19 17:16:00,2.0502,2.0509,2.0501,2.0509,1166999997.0
2007-11-19 17:17:00,2.051,2.0511,2.0509,2.051,1166999997.0
2007-11-19 17:18:00,2.0511,2.0511,2.0501,2.0501,1166999997.0
2007-11-19 17:19:00,2.0502,2.0503,2.0501,2.0503,1166999997.0
2007-11-19 17:20:00,2.05045,2.0506,2.0503,2.0505,1166999997.0
2007-11-19 17:21:00,2.0505,2.05055,2.0504,2.0505,1150999997.0
2007-11-19 17:22:00,2.0505,2.0514,2.0505,2.0508,833199999.0
2007-11-19 17:23:00,2.0505,2.0507,2.0504,2.0504,1020099998.0
2007-11-19 17:24:00,2.0513,2.0516,2.0513,2.0515,1020099998.0
2007-11-19 17:25:00,2.0515,2.0516,2.0512,2.0512,970450000.0
2007-11-19 17:26:00,2.0512,2.0512,2.0507,2.051,1003500003.0
2007-11-19 17:27:00,2.0504,2.0505,2.0493,2.0493,1283299994.0
2007-11-19 17:28:00,2.0494,2.0501,2.0494,2.0495,1283299994.0
2007-11-19 17:29:00,2.0496,2.0497,2.0495,2.0497,1283299994.0
2007-11-19 17:30:00,2.0496,2.0501,2.0496,2.05,1283299994.0
2007-11-19 17:31:00,2.0498,2.0498,2.0496,2.0497,1283299994.0
2007-11-19 17:32:00,2.0498,2.0502,2.0496,2.0502,1283299994.0
2007-11-19 17:33:00,2.0503,2.0506,2.0502,2.0505,1283299994.0
2007-11-19 17:34:00,2.0501,2.0501,2.0497,2.0498,1094999997.0
2007-11-19 17:35:00,2.0507,2.0507,2.0502,2.0503,1094999997.0
2007-11-19 17:36:00,2.0502,2.0503,2.0497,2.0501,1547550005.0
2007-11-19 17:37:00,2.0496,2.0498,2.0496,2.0498,1378200006.0
2007-11-19 17:38:00,2.0506,2.0509,2.0501,2.0501,1378200006.0
2007-11-19 17:39:00,2.0501,2.0505,2.0501,2.0502,1343700004.0
2007-11-19 17:40:00,2.0496,2.0498,2.0495,2.0497,1450699991.0
2007-11-19 17:41:00,2.0502,2.0503,2.05,2.0501,1450699991.0
2007-11-19 17:42:00,2.0501,2.0504,2.0501,2.05035,908099994.0
2007-11-19 17:43:00,2.0498,2.05,2.0498,2.0499,948950000.0
2007-11-19 17:44:00,2.05085,2.0509,2.0505,2.05055,948950000.0
2007-11-19 17:45:00,2.05055,2.05065,2.0504,2.05055,517199999.0
2007-11-19 17:46:00,2.05055,2.05075,2.0505,2.05075,398000000.0
2007-11-19 17:47:00,2.05075,2.0509,2.0506,2.0507,398100000.0
2007-11-19 17:48:00,2.0507,2.0507,2.0506,2.0506,706200000.0
2007-11-19 17:49:00,2.0506,2.0507,2.05045,2.05055,1687900007.0
2007-11-19 17:50:00,2.05055,2.0507,2.0505,2.05065,1008000000.0
2007-11-19 17:51:00,2.05065,2.0507,2.0504,2.0505,978600003.0
2007-11-19 17:52:00,2.0505,2.0511,2.0505,2.0511,1321600001.0
2007-11-19 17:53:00,2.0511,2.0515,2.0511,2.0515,1268900002.0
2007-11-19 17:54:00,2.0494,2.0494,2.0491,2.0493,689900006.0
2007-11-19 17:55:00,2.0515,2.0516,2.0514,2.0516,689900006.0
2007-11-19 17:56:00,2.0516,2.0517,2.0516,2.0516,1132600003.0
2007-11-19 17:57:00,2.0516,2.0517,2.05155,2.0517,747199999.0
2007-11-19 17:58:00,2.0517,2.0517,2.0514,2.0516,1658300003.0
2007-11-19 17:59:00,2.05155,2.052,2.05155,2.0518,1133500001.0
2007-11-19 18:00:00,2.0518,2.0518,2.0513,2.05135,1368199999.0
2007-11-19 18:01:00,2.05135,2.0515,2.05105,2.0511,1241500004.0
2007-11-19 18:02:00,2.0511,2.0512,2.05095,2.051,1040599997.0
2007-11-19 18:03:00,2.051,2.0512,2.05075,2.0508,1909900014.0
2007-11-19 18:04:00,2.0508,2.051,2.0508,2.051,897800000.0
2007-11-19 18:05:00,2.0509,2.051,2.05065,2.05065,1023900001.0
2007-11-19 18:06:00,2.05065,2.0509,2.05065,2.0508,2022100015.0
2007-11-19 18:07:00,2.0508,2.0508,2.0503,2.0505,930099993.0
2007-11-19 18:08:00,2.0505,2.0505,2.05,2.05,1030100002.0
2007-11-19 18:09:00,2.05,2.0501,2.0496,2.05,1149700017.0
2007-11-19 18:10:00,2.05,2.0502,2.0497,2.0498,1985800017.0
2007-11-19 18:11:00,2.0494,2.0495,2.0493,2.0494,1457800001.0
2007-11-19 18:12:00,2.0501,2.0506,2.0501,2.0505,1457800001.0
2007-11-19 18:13:00,2.0505,2.0505,2.04965,2.04975,1345900005.0
2007-11-19 18:14:00,2.0498,2.0498,2.0492,2.0496,1014100002.0
2007-11-19 18:15:00,2.0496,2.0504,2.0496,2.0502,1573799996.0
2007-11-19 18:16:00,2.0502,2.051,2.0502,2.05095,1777499999.0
2007-11-19 18:17:00,2.051,2.0512,2.0509,2.05105,1522100001.0
2007-11-19 18:18:00,2.0511,2.0512,2.0502,2.0502,1337500007.0
2007-11-19 18:19:00,2.0502,2.0505,2.0502,2.0503,723800001.0
2007-11-19 18:20:00,2.0503,2.0509,2.0503,2.0506,1833400001.0
2007-11-19 18:21:00,2.0506,2.0509,2.0505,2.0508,1010500005.0
2007-11-19 18:22:00,2.0508,2.051,2.05045,2.05045,1995999993.0
2007-11-19 18:23:00,2.0505,2.0508,2.05045,2.0506,1488100006.0
2007-11-19 18:24:00,2.0506,2.0506,2.05025,2.05025,1409700006.0
2007-11-19 18:25:00,2.05025,2.0507,2.05025,2.0503,1575600003.0
2007-11-19 18:26:00,2.0503,2.0507,2.05025,2.0505,1384199998.0
2007-11-19 18:27:00,2.0505,2.0506,2.04935,2.0496,1658700003.0
2007-11-19 18:28:00,2.0487,2.0488,2.0486,2.0488,647599997.0
2007-11-19 18:29:00,2.0496,2.0499,2.0496,2.0497,647599997.0
2007-11-19 18:30:00,2.0497,2.0502,2.0497,2.05,1447200000.0
2007-11-19 18:31:00,2.05,2.05,2.04965,2.0498,1593700000.0
2007-11-19 18:32:00,2.0498,2.0503,2.04975,2.0502,1640700001.0
2007-11-19 18:33:00,2.0502,2.0504,2.0502,2.0503,1168200001.0
2007-11-19 18:34:00,2.0503,2.0503,2.0497,2.0498,1699200008.0
2007-11-19 18:35:00,2.0486,2.0486,2.0484,2.0484,1558700002.0
2007-11-19 18:36:00,2.0499,2.05,2.0496,2.0498,1558700002.0
2007-11-19 18:37:00,2.0497,2.05,2.04965,2.04995,1384599995.0
2007-11-19 18:38:00,2.05,2.0503,2.04985,2.0503,1450200004.0
2007-11-19 18:39:00,2.0488,2.0488,2.0484,2.0485,1788399998.0
2007-11-19 18:40:00,2.0496,2.04995,2.04955,2.0498,1788399998.0
2007-11-19 18:41:00,2.0498,2.0501,2.04965,2.05,1108100005.0
2007-11-19 18:42:00,2.04995,2.0502,2.0499,2.05,1080500005.0
2007-11-19 18:43:00,2.05,2.0501,2.0499,2.0499,805899999.0
2007-11-19 18:44:00,2.04985,2.0499,2.04945,2.0497,1428000004.0
2007-11-19 18:45:00,2.0497,2.0498,2.04955,2.0498,881800001.0
2007-11-19 18:46:00,2.0498,2.05,2.0497,2.0498,773550001.0
2007-11-19 18:47:00,2.0498,2.0499,2.0497,2.0499,372050002.0
2007-11-19 18:48:00,2.0499,2.05,2.04965,2.0498,956400006.0
2007-11-19 18:49:00,2.0499,2.0501,2.0498,2.0499,1056200004.0
2007-11-19 18:50:00,2.048,2.048,2.0478,2.048,1111200004.0
2007-11-19 18:51:00,2.0479,2.0479,2.0478,2.0479,1111200004.0
2007-11-19 18:52:00,2.0498,2.0499,2.0492,2.0492,1111200004.0
2007-11-19 18:53:00,2.0492,2.0495,2.0492,2.04945,1078339998.0
2007-11-19 18:54:00,2.04945,2.0495,2.0492,2.0494,1376900017.0
2007-11-19 18:55:00,2.0494,2.0494,2.0493,2.0493,1298700018.0
2007-11-19 18:56:00,2.0479,2.0483,2.0476,2.0483,1870299997.0
2007-11-19 18:57:00,2.04895,2.04895,2.04815,2.0483,1870299997.0
2007-11-19 18:58:00,2.0484,2.0484,2.0483,2.0484,2134400001.0
2007-11-19 18:59:00,2.048,2.0481,2.04765,2.0477,2134400001.0
2007-11-19 19:00:00,2.0477,2.0479,2.0476,2.0478,1318300000.0
2007-11-19 19:01:00,2.0478,2.048,2.0476,2.048,2087900002.0
2007-11-19 19:02:00,2.0484,2.0484,2.0484,2.0484,1930100003.0
2007-11-19 19:03:00,2.0485,2.0485,2.0483,2.0484,1930100003.0
2007-11-19 19:04:00,2.0481,2.0482,2.0479,2.0481,1930100003.0
2007-11-19 19:05:00,2.0479,2.0481,2.0479,2.048,1930100003.0
2007-11-19 19:06:00,2.0481,2.0481,2.0478,2.0479,1930100003.0
2007-11-19 19:07:00,2.048,2.048,2.0479,2.0479,1930100003.0
2007-11-19 19:08:00,2.0478,2.0478,2.0477,2.0477,1930100003.0
2007-11-19 19:09:00,2.0478,2.0478,2.0478,2.0478,1930100003.0
2007-11-19 19:10:00,2.0477,2.0477,2.0475,2.0475,1930100003.0
2007-11-19 19:11:00,2.0473,2.0475,2.047,2.0474,1930100003.0
2007-11-19 19:12:00,2.0473,2.0473,2.047,2.0471,1930100003.0
2007-11-19 19:13:00,2.047,2.047,2.0465,2.0465,1930100003.0
2007-11-19 19:14:00,2.0464,2.0466,2.0461,2.0465,1930100003.0
2007-11-19 19:15:00,2.0466,2.0466,2.0464,2.0464,1930100003.0
2007-11-19 19:16:00,2.0465,2.0466,2.0465,2.0465,1930100003.0
2007-11-19 19:17:00,2.0464,2.0466,2.0464,2.0465,1930100003.0
2007-11-19 19:18:00,2.0466,2.0466,2.0463,2.0466,1930100003.0
2007-11-19 19:19:00,2.0494,2.0498,2.0494,2.0498,1930100003.0
2007-11-19 19:20:00,2.0498,2.0498,2.0498,2.0498,1667300000.0
2007-11-19 19:21:00,2.0498,2.0499,2.0496,2.0496,1553200000.0
2007-11-19 19:22:00,2.0497,2.0497,2.0492,2.0492,1677000000.0
2007-11-19 19:23:00,2.0463,2.0464,2.0463,2.0463,2095200000.0
2007-11-19 19:24:00,2.0464,2.0465,2.0463,2.0465,2095200000.0
2007-11-19 19:25:00,2.0466,2.0466,2.0465,2.0465,2095200000.0
2007-11-19 19:26:00,2.0467,2.047,2.0467,2.0469,2095200000.0
2007-11-19 19:27:00,2.0468,2.0468,2.0467,2.0467,2095200000.0
2007-11-19 19:28:00,2.0468,2.0468,2.0464,2.0464,2095200000.0
2007-11-19 19:29:00,2.0465,2.0466,2.0465,2.0466,2095200000.0
2007-11-19 19:30:00,2.0467,2.0468,2.0467,2.0467,2095200000.0
2007-11-19 19:31:00,2.0468,2.0468,2.0466,2.0467,2095200000.0
2007-11-19 19:32:00,2.0468,2.0468,2.0466,2.0466,2095200000.0
2007-11-19 19:33:00,2.0467,2.0468,2.0466,2.0466,2095200000.0
2007-11-19 19:34:00,2.0487,2.0488,2.0486,2.0486,2095200000.0
2007-11-19 19:36:00,2.0467,2.0467,2.0467,2.0467,1389599997.0
2007-11-19 19:37:00,2.04865,2.0487,2.0486,2.0487,1389599997.0
2007-11-19 19:38:00,2.0466,2.0466,2.0466,2.0466,1970500006.0
2007-11-19 19:39:00,2.0467,2.047,2.0467,2.047,1970500006.0
2007-11-19 19:40:00,2.0471,2.0472,2.047,2.047,1970500006.0
2007-11-19 19:41:00,2.0472,2.0473,2.047,2.0472,1970500006.0
2007-11-19 19:42:00,2.0471,2.0471,2.047,2.0471,1970500006.0
2007-11-19 19:43:00,2.047,2.0471,2.047,2.047,1970500006.0
2007-11-19 19:44:00,2.0469,2.047,2.0469,2.0469,1970500006.0
2007-11-19 19:45:00,2.0467,2.0469,2.0467,2.0469,1970500006.0
2007-11-19 19:46:00,2.048,2.0482,2.0479,2.0481,1970500006.0
2007-11-19 19:47:00,2.0469,2.047,2.0469,2.047,1910400000.0
2007-11-19 19:49:00,2.0469,2.0469,2.0469,2.0469,1910400000.0
2007-11-19 19:50:00,2.047,2.047,2.0469,2.047,1910400000.0
2007-11-19 19:51:00,2.0471,2.0473,2.0466,2.0467,1910400000.0
2007-11-19 19:52:00,2.0466,2.0473,2.0466,2.0472,1910400000.0
2007-11-19 19:53:00,2.0478,2.0478,2.0477,2.0477,1910400000.0
2007-11-19 19:54:00,2.0472,2.0472,2.0471,2.0471,1454399997.0
2007-11-19 19:55:00,2.047,2.0472,2.047,2.0471,1454399997.0
2007-11-19 19:56:00,2.0472,2.0472,2.0471,2.0471,1454399997.0
2007-11-19 19:57:00,2.0472,2.0473,2.0472,2.0472,1454399997.0
2007-11-19 19:58:00,2.0473,2.0473,2.0472,2.0472,1454399997.0
2007-11-19 19:59:00,2.0485,2.0486,2.048,2.0482,1454399997.0
2007-11-19 20:00:00,2.0482,2.0484,2.0477,2.0484,1577300001.0
2007-11-19 20:01:00,2.0464,2.0465,2.0462,2.0463,2065200000.0
2007-11-19 20:02:00,2.0462,2.0463,2.0457,2.0457,2065200000.0
2007-11-19 20:03:00,2.0456,2.0459,2.0456,2.0459,2065200000.0
2007-11-19 20:04:00,2.046,2.0462,2.0458,2.046,2065200000.0
2007-11-19 20:05:00,2.0481,2.0482,2.0481,2.0481,2065200000.0
2007-11-19 20:06:00,2.0459,2.0462,2.0459,2.0462,939900000.0
2007-11-19 20:07:00,2.0461,2.0462,2.0461,2.0461,939900000.0
2007-11-19 20:08:00,2.0462,2.0464,2.0461,2.0464,939900000.0
2007-11-19 20:09:00,2.0477,2.048,2.0477,2.048,939900000.0
2007-11-19 20:10:00,2.048,2.048,2.0474,2.0474,1627700000.0
2007-11-19 20:11:00,2.0462,2.0467,2.0462,2.0465,1463400000.0
2007-11-19 20:12:00,2.0464,2.0465,2.046,2.046,1463400000.0
2007-11-19 20:13:00,2.0463,2.0463,2.046,2.0462,1463400000.0
2007-11-19 20:14:00,2.0466,2.0468,2.0462,2.0467,1463400000.0
2007-11-19 20:15:00,2.0467,2.0468,2.0465,2.0465,2060100002.0
2007-11-19 20:16:00,2.0464,2.0464,2.0463,2.0464,1967799983.0
2007-11-19 20:17:00,2.0463,2.0464,2.0463,2.0464,1967799983.0
2007-11-19 20:18:00,2.0466,2.0467,2.04635,2.0466,1967799983.0
2007-11-19 20:19:00,2.0465,2.0471,2.0465,2.0469,2056400003.0
2007-11-19 20:20:00,2.0466,2.0466,2.0463,2.0465,2056400003.0
2007-11-19 20:21:00,2.0467,2.0472,2.0467,2.0472,2077699999.0
2007-11-19 20:22:00,2.0473,2.0477,2.0472,2.0477,2077699999.0
2007-11-19 20:23:00,2.04645,2.0465,2.04635,2.0465,2077699999.0
2007-11-19 20:24:00,2.0465,2.0467,2.0464,2.0466,1111600000.0
2007-11-19 20:25:00,2.0466,2.0468,2.0466,2.0468,1701000000.0
2007-11-19 20:26:00,2.0468,2.0471,2.0468,2.0471,1018100000.0
2007-11-19 20:27:00,2.0471,2.0471,2.0468,2.0468,1745100005.0
2007-11-19 20:28:00,2.0475,2.0475,2.0475,2.0475,1530200000.0
2007-11-19 20:29:00,2.0474,2.0475,2.0474,2.0475,1530200000.0
2007-11-19 20:30:00,2.0474,2.0475,2.0474,2.0474,1530200000.0
2007-11-19 20:31:00,2.0476,2.0476,2.0474,2.0475,1530200000.0
2007-11-19 20:32:00,2.0476,2.0476,2.0474,2.0475,1530200000.0
2007-11-19 20:33:00,2.0474,2.0474,2.0474,2.0474,1530200000.0
2007-11-19 20:34:00,2.0475,2.0475,2.0474,2.0474,1530200000.0
2007-11-19 20:35:00,2.0475,2.0475,2.0474,2.0475,1530200000.0
2007-11-19 20:36:00,2.0476,2.0476,2.0476,2.0476,1530200000.0
2007-11-19 20:37:00,2.0468,2.0468,2.04665,2.0467,1530200000.0
2007-11-19 20:38:00,2.0477,2.0477,2.0477,2.0477,2027900027.0
2007-11-19 20:39:00,2.0479,2.0482,2.0479,2.0482,2027900027.0
2007-11-19 20:40:00,2.0481,2.0482,2.0481,2.0482,2027900027.0
2007-11-19 20:41:00,2.0481,2.0482,2.0481,2.0482,2027900027.0
2007-11-19 20:42:00,2.0483,2.0493,2.0483,2.0493,2027900027.0
2007-11-19 20:43:00,2.0494,2.0495,2.0493,2.0494,2027900027.0
2007-11-19 20:44:00,2.0495,2.0498,2.0495,2.0495,2027900027.0
2007-11-19 20:45:00,2.04675,2.0471,2.04675,2.0471,2027900027.0
2007-11-19 20:46:00,2.0494,2.0494,2.0492,2.0492,1576099996.0
2007-11-19 20:47:00,2.0493,2.0494,2.0491,2.0494,1576099996.0
2007-11-19 20:48:00,2.0493,2.0494,2.0492,2.0494,1576099996.0
2007-11-19 20:49:00,2.0493,2.0494,2.0491,2.0494,1576099996.0
2007-11-19 20:50:00,2.0495,2.0496,2.0495,2.0496,1576099996.0
2007-11-19 20:51:00,2.0495,2.0498,2.0495,2.0498,1576099996.0
2007-11-19 20:52:00,2.0468,2.0474,2.0467,2.0474,1576099996.0
2007-11-19 20:53:00,2.0495,2.0495,2.0494,2.0494,2072799993.0
2007-11-19 20:54:00,2.0493,2.0493,2.0491,2.0491,2072799993.0
2007-11-19 20:55:00,2.049,2.0491,2.0487,2.0487,2072799993.0
2007-11-19 20:56:00,2.0488,2.049,2.0488,2.049,2072799993.0
2007-11-19 20:57:00,2.0491,2.0493,2.0491,2.0493,2072799993.0
2007-11-19 20:58:00,2.0494,2.0496,2.0494,2.0495,2072799993.0
2007-11-19 20:59:00,2.0494,2.0496,2.0494,2.0495,2072799993.0
2007-11-19 21:00:00,2.0496,2.0496,2.0489,2.0491,2072799993.0
2007-11-19 21:01:00,2.049,2.0492,2.049,2.049,2072799993.0
2007-11-19 21:02:00,2.0489,2.0489,2.0487,2.0487,2072799993.0
2007-11-19 21:03:00,2.0486,2.0486,2.0486,2.0486,2072799993.0
2007-11-19 21:04:00,2.0487,2.0489,2.0487,2.0487,2072799993.0
2007-11-19 21:05:00,2.0488,2.0488,2.0486,2.0487,2072799993.0
2007-11-19 21:06:00,2.0488,2.0488,2.0487,2.0488,2072799993.0
2007-11-19 21:07:00,2.0487,2.0491,2.0487,2.0489,2072799993.0
2007-11-19 21:08:00,2.049,2.049,2.0489,2.0489,2072799993.0
2007-11-19 21:09:00,2.049,2.0491,2.0488,2.0488,2072799993.0
2007-11-19 21:10:00,2.049,2.049,2.0487,2.0487,2072799993.0
2007-11-19 21:11:00,2.0486,2.0487,2.0486,2.0487,2072799993.0
2007-11-19 21:13:00,2.0488,2.0488,2.0486,2.0486,2072799993.0
2007-11-19 21:14:00,2.0487,2.0487,2.0487,2.0487,2072799993.0
2007-11-19 21:15:00,2.0486,2.0487,2.0485,2.0487,2072799993.0
2007-11-19 21:16:00,2.0488,2.0489,2.0487,2.0487,2072799993.0
2007-11-19 21:17:00,2.0488,2.0489,2.0487,2.0488,2072799993.0
2007-11-19 21:18:00,2.0465,2.0467,2.0465,2.0466,2072799993.0
2007-11-19 21:19:00,2.0487,2.0488,2.0486,2.0486,1478400000.0
2007-11-19 21:20:00,2.0487,2.0487,2.0486,2.0486,1478400000.0
2007-11-19 21:21:00,2.0487,2.0487,2.0486,2.0486,1478400000.0
2007-11-19 21:22:00,2.0487,2.0487,2.0486,2.0486,1478400000.0
2007-11-19 21:23:00,2.0485,2.0486,2.0485,2.0486,1478400000.0
2007-11-19 21:24:00,2.0487,2.049,2.0487,2.0487,1478400000.0
2007-11-19 21:25:00,2.0488,2.049,2.0488,2.0489,1478400000.0
2007-11-19 21:26:00,2.0488,2.0491,2.0488,2.0491,1478400000.0
2007-11-19 21:27:00,2.049,2.049,2.049,2.049,1478400000.0
2007-11-19 21:28:00,2.0492,2.0492,2.0491,2.0491,1478400000.0
2007-11-19 21:29:00,2.0492,2.0492,2.0492,2.0492,1478400000.0
2007-11-19 21:30:00,2.0476,2.0477,2.0475,2.0477,1478400000.0
2007-11-19 21:33:00,2.0489,2.0489,2.0489,2.0489,1666600000.0
2007-11-19 21:34:00,2.0491,2.0492,2.0489,2.0492,1666600000.0
2007-11-19 21:35:00,2.0476,2.0476,2.04745,2.0476,1666600000.0
2007-11-19 21:36:00,2.0491,2.0492,2.0491,2.0491,1400000000.0
2007-11-19 21:37:00,2.049,2.0491,2.049,2.0491,1400000000.0
2007-11-19 21:38:00,2.049,2.049,2.0489,2.049,1400000000.0
2007-11-19 21:39:00,2.0489,2.0499,2.0489,2.0499,1400000000.0
2007-11-19 21:40:00,2.0497,2.0497,2.0492,2.0492,1400000000.0
2007-11-19 21:41:00,2.0491,2.0494,2.0491,2.0492,1400000000.0
2007-11-19 21:42:00,2.0491,2.0493,2.049,2.049,1400000000.0
2007-11-19 21:43:00,2.0491,2.0494,2.049,2.0494,1400000000.0
2007-11-19 21:44:00,2.0489,2.049,2.0487,2.0488,1400000000.0
2007-11-19 21:45:00,2.0487,2.0488,2.0487,2.0488,1400000000.0
2007-11-19 21:46:00,2.0487,2.0488,2.0486,2.0487,1400000000.0
2007-11-19 21:47:00,2.0486,2.0489,2.0486,2.0487,1400000000.0
2007-11-19 21:48:00,2.0488,2.0491,2.0488,2.0491,1400000000.0
2007-11-19 21:49:00,2.049,2.049,2.0489,2.0489,1400000000.0
2007-11-19 21:50:00,2.0496,2.0498,2.0496,2.0498,1400000000.0
2007-11-19 21:51:00,2.0492,2.0492,2.0489,2.0492,1490599992.0
2007-11-19 21:53:00,2.0491,2.0491,2.0491,2.0491,1490599992.0
2007-11-19 21:54:00,2.04945,2.0496,2.0492,2.0492,1490599992.0
2007-11-19 21:55:00,2.0492,2.0492,2.0488,2.0488,1352800000.0
2007-11-19 21:56:00,2.0488,2.0491,2.0488,2.0491,2037800001.0
2007-11-19 21:57:00,2.0493,2.0493,2.0493,2.0493,909399999.0
2007-11-19 21:58:00,2.0494,2.0494,2.0492,2.0493,909399999.0
2007-11-19 21:59:00,2.0494,2.0494,2.0494,2.0494,909399999.0
2007-11-19 22:00:00,2.0496,2.0497,2.049,2.0492,909399999.0
2007-11-19 22:01:00,2.0496,2.0496,2.0495,2.0495,2003800000.0
2007-11-19 22:03:00,2.0488,2.0488,2.0487,2.0487,2003800000.0
2007-11-19 22:04:00,2.0494,2.0494,2.0492,2.0493,1707599991.0
2007-11-19 22:05:00,2.0494,2.0494,2.0494,2.0494,1707599991.0
2007-11-19 22:08:00,2.0493,2.0494,2.0493,2.0493,1707599991.0
2007-11-19 22:09:00,2.0492,2.0493,2.0489,2.0491,1707599991.0
2007-11-19 22:10:00,2.049,2.0491,2.0489,2.0489,1707599991.0
2007-11-19 22:11:00,2.049,2.0491,2.0486,2.0486,1707599991.0
2007-11-19 22:12:00,2.0488,2.049,2.0486,2.0487,1707599991.0
2007-11-19 22:13:00,2.0487,2.049,2.0487,2.0488,1620999995.0
2007-11-19 22:15:00,2.0487,2.0488,2.0486,2.0487,1620999995.0
2007-11-19 22:16:00,2.0489,2.0493,2.0489,2.0493,1257500000.0
2007-11-19 22:17:00,2.0494,2.0494,2.0493,2.0493,1257500000.0
2007-11-19 22:18:00,2.0492,2.0493,2.0491,2.0493,1257500000.0
2007-11-19 22:19:00,2.0492,2.0493,2.0491,2.0492,1257500000.0
2007-11-19 22:20:00,2.049,2.0491,2.049,2.049,1257500000.0
2007-11-19 22:23:00,2.0493,2.0493,2.0492,2.0492,1257500000.0
2007-11-19 22:24:00,2.0491,2.0492,2.0491,2.0492,1257500000.0
2007-11-19 22:25:00,2.049,2.0492,2.049,2.0492,1257500000.0
2007-11-19 22:26:00,2.049,2.0494,2.049,2.0494,1257500000.0
2007-11-19 22:27:00,2.0495,2.0495,2.0495,2.0495,1257500000.0
2007-11-19 22:28:00,2.0494,2.0494,2.0494,2.0494,1257500000.0
2007-11-19 22:29:00,2.0495,2.0495,2.0494,2.0495,1257500000.0
2007-11-19 22:30:00,2.0494,2.0496,2.0494,2.0496,1257500000.0
2007-11-19 22:31:00,2.0498,2.0498,2.0497,2.0497,1257500000.0
2007-11-19 22:32:00,2.0498,2.0498,2.0497,2.0498,1257500000.0
2007-11-19 22:34:00,2.0497,2.0498,2.0497,2.0498,1257500000.0
2007-11-19 22:35:00,2.0499,2.0499,2.0499,2.0499,1257500000.0
2007-11-19 22:36:00,2.05,2.0502,2.05,2.0502,1257500000.0
2007-11-19 22:37:00,2.05,2.0502,2.05,2.0502,1257500000.0
2007-11-19 22:38:00,2.0503,2.0505,2.0503,2.0504,1257500000.0
2007-11-19 22:39:00,2.0503,2.0503,2.0502,2.0503,1257500000.0
2007-11-19 22:40:00,2.0502,2.0502,2.0502,2.0502,1257500000.0
2007-11-19 22:41:00,2.0501,2.0501,2.05,2.0501,1257500000.0
2007-11-19 22:43:00,2.05,2.0501,2.05,2.05,1257500000.0
2007-11-19 22:44:00,2.0491,2.0492,2.0488,2.0489,1257500000.0
2007-11-19 22:45:00,2.0497,2.0498,2.0497,2.0498,1603100012.0
2007-11-19 22:47:00,2.0497,2.0497,2.0495,2.0496,1603100012.0
2007-11-19 22:48:00,2.0497,2.0497,2.0496,2.0496,1603100012.0
2007-11-19 22:49:00,2.0497,2.0497,2.0497,2.0497,1603100012.0
2007-11-19 22:50:00,2.049,2.0491,2.0489,2.0491,1603100012.0
2007-11-19 22:51:00,2.0492,2.0493,2.04895,2.0491,1008700002.0
2007-11-19 22:52:00,2.0499,2.05,2.0497,2.0497,733200000.0
2007-11-19 22:54:00,2.0498,2.0499,2.0497,2.0497,733200000.0
2007-11-19 22:55:00,2.0496,2.0497,2.0496,2.0497,733200000.0
2007-11-19 22:56:00,2.0498,2.05,2.0497,2.0497,733200000.0
2007-11-19 22:57:00,2.0496,2.05,2.0496,2.05,733200000.0
2007-11-19 22:58:00,2.0493,2.0494,2.0493,2.0494,733200000.0
2007-11-19 22:59:00,2.05,2.0509,2.05,2.0501,396400000.0
2007-11-19 23:00:00,2.0503,2.0505,2.0499,2.0502,396400000.0
2007-11-19 23:01:00,2.0503,2.0503,2.0501,2.0502,396400000.0
2007-11-19 23:02:00,2.0501,2.0502,2.0501,2.0502,396400000.0
2007-11-19 23:03:00,2.0499,2.0499,2.0498,2.0499,396400000.0
2007-11-19 23:04:00,2.0498,2.0506,2.0497,2.0502,396400000.0
2007-11-19 23:05:00,2.05,2.0501,2.05,2.05,396400000.0
2007-11-19 23:07:00,2.0499,2.0499,2.0499,2.0499,396400000.0
2007-11-19 23:08:00,2.05,2.05,2.0498,2.0498,396400000.0
2007-11-19 23:09:00,2.0499,2.0499,2.0497,2.0497,396400000.0
2007-11-19 23:10:00,2.0492,2.0492,2.049,2.049,396400000.0
2007-11-19 23:11:00,2.0498,2.0498,2.0497,2.0497,1470400000.0
2007-11-19 23:12:00,2.0496,2.0497,2.0496,2.0497,1470400000.0
2007-11-19 23:13:00,2.0496,2.0497,2.0496,2.0497,1470400000.0
2007-11-19 23:14:00,2.0493,2.0493,2.0493,2.0493,1470400000.0
2007-11-19 23:15:00,2.0491,2.0491,2.0487,2.0491,1470400000.0
2007-11-19 23:16:00,2.0489,2.0494,2.0489,2.0492,1470400000.0
2007-11-19 23:17:00,2.0494,2.0498,2.0493,2.0493,1470400000.0
2007-11-19 23:18:00,2.0494,2.0494,2.049,2.0493,1470400000.0
2007-11-19 23:19:00,2.0492,2.0493,2.0491,2.0491,1470400000.0
2007-11-19 23:20:00,2.0488,2.0488,2.0488,2.0488,1470400000.0
2007-11-19 23:21:00,2.049,2.049,2.0488,2.049,1470400000.0
2007-11-19 23:23:00,2.0488,2.0489,2.0488,2.0489,1470400000.0
2007-11-19 23:25:00,2.0488,2.0488,2.0488,2.0488,1470400000.0
2007-11-19 23:26:00,2.049,2.0491,2.049,2.049,1470400000.0
2007-11-19 23:27:00,2.0491,2.0492,2.049,2.0492,1470400000.0
2007-11-19 23:28:00,2.0493,2.0493,2.0492,2.0492,1470400000.0
2007-11-19 23:29:00,2.0494,2.0495,2.0494,2.0494,1470400000.0
2007-11-19 23:30:00,2.0495,2.0499,2.0494,2.0497,1470400000.0
2007-11-19 23:31:00,2.0496,2.0497,2.0493,2.0493,1470400000.0
2007-11-19 23:32:00,2.0491,2.0491,2.049,2.049,1470400000.0
2007-11-19 23:33:00,2.0491,2.0492,2.049,2.0491,1470400000.0
2007-11-19 23:34:00,2.0492,2.0492,2.0491,2.0491,1470400000.0
2007-11-19 23:35:00,2.0492,2.0492,2.0491,2.0492,1470400000.0
2007-11-19 23:37:00,2.0493,2.0494,2.0493,2.0494,1470400000.0
2007-11-19 23:39:00,2.0496,2.0497,2.0496,2.0497,1470400000.0
2007-11-19 23:40:00,2.0498,2.0498,2.0498,2.0498,1470400000.0
2007-11-19 23:41:00,2.0501,2.0501,2.04995,2.05,1470400000.0
2007-11-19 23:42:00,2.05,2.0501,2.05,2.0501,1880100000.0
2007-11-19 23:46:00,2.0499,2.0499,2.0499,2.0499,101400000.0
2007-11-19 23:48:00,2.0497,2.0498,2.0497,2.0498,1065600000.0
2007-11-19 23:49:00,2.0497,2.0498,2.0496,2.0498,1065600000.0
2007-11-19 23:51:00,2.0497,2.0497,2.0497,2.0497,1065600000.0
2007-11-19 23:52:00,2.0496,2.0496,2.0496,2.0496,1065600000.0
2007-11-19 23:54:00,2.0498,2.0499,2.0497,2.0497,1065600000.0
2007-11-19 23:55:00,2.0497,2.0498,2.0497,2.0498,1088800000.0
2007-11-20 00:03:00,2.0496,2.0497,2.0496,2.0497,1060400000.0
2007-11-20 00:06:00,2.04965,2.05,2.04965,2.05,1060400000.0
2007-11-20 00:07:00,2.05,2.05,2.05,2.05,86600000.0
2007-11-20 00:08:00,2.05,2.05,2.0498,2.0498,886400000.0
2007-11-20 00:11:00,2.0498,2.0498,2.0496,2.0496,1636800000.0
2007-11-20 00:12:00,2.0493,2.0493,2.0493,2.0493,1859799999.0
2007-11-20 00:13:00,2.0492,2.0493,2.0492,2.0493,1859799999.0
2007-11-20 00:14:00,2.0495,2.0496,2.0488,2.0488,1859799999.0
2007-11-20 00:16:00,2.0492,2.0493,2.0492,2.0493,1392200000.0
2007-11-20 00:17:00,2.049,2.0499,2.049,2.0492,1392200000.0
2007-11-20 00:18:00,2.0492,2.0492,2.0492,2.0492,1069799991.0
2007-11-20 00:23:00,2.0491,2.0492,2.0491,2.0492,1069799991.0
2007-11-20 00:24:00,2.0491,2.0493,2.0491,2.0492,1069799991.0
2007-11-20 00:25:00,2.0493,2.0493,2.0493,2.0493,1069799991.0
2007-11-20 00:29:00,2.0492,2.0493,2.0492,2.0492,1069799991.0
2007-11-20 00:31:00,2.0493,2.0493,2.0492,2.0492,1069799991.0
2007-11-20 00:32:00,2.0493,2.0495,2.0493,2.0495,1069799991.0
2007-11-20 00:33:00,2.0494,2.0494,2.0493,2.0494,1069799991.0
2007-11-20 00:34:00,2.0495,2.0495,2.0494,2.0494,1069799991.0
2007-11-20 00:35:00,2.0495,2.0495,2.0494,2.0494,1069799991.0
2007-11-20 00:36:00,2.0495,2.0495,2.0495,2.0495,1069799991.0
2007-11-20 00:37:00,2.0494,2.0494,2.0494,2.0494,1069799991.0
2007-11-20 00:38:00,2.0496,2.0496,2.0496,2.0496,1069799991.0
2007-11-20 00:39:00,2.0495,2.0495,2.0495,2.0495,1069799991.0
2007-11-20 00:40:00,2.0494,2.0495,2.0494,2.0495,1069799991.0
2007-11-20 00:41:00,2.04985,2.0499,2.04945,2.0498,1069799991.0
2007-11-20 00:42:00,2.0494,2.0494,2.0494,2.0494,701600000.0
2007-11-20 00:43:00,2.04985,2.04985,2.0497,2.0497,701600000.0
2007-11-20 00:44:00,2.0497,2.0497,2.0497,2.0497,940000000.0
2007-11-20 00:45:00,2.0494,2.0496,2.0494,2.0496,1882400000.0
2007-11-20 00:46:00,2.04965,2.0498,2.04965,2.0498,1882400000.0
2007-11-20 00:47:00,2.0495,2.0495,2.0495,2.0495,2052000000.0
2007-11-20 00:48:00,2.0497,2.0498,2.0497,2.0498,2052000000.0
2007-11-20 00:49:00,2.0495,2.0496,2.0495,2.0496,1964800000.0
2007-11-20 00:50:00,2.0495,2.0495,2.0495,2.0495,1964800000.0
2007-11-20 00:51:00,2.0497,2.0497,2.0497,2.0497,1964800000.0
2007-11-20 00:52:00,2.0493,2.0493,2.0493,2.0493,1456200000.0
2007-11-20 00:53:00,2.0491,2.0491,2.0491,2.0491,1456200000.0
2007-11-20 00:54:00,2.0495,2.0497,2.0495,2.0497,1456200000.0
2007-11-20 00:55:00,2.0492,2.0493,2.0491,2.0491,35000000.0
2007-11-20 00:56:00,2.0493,2.0493,2.0491,2.0491,35000000.0
2007-11-20 00:57:00,2.0497,2.0497,2.0497,2.0497,35000000.0
2007-11-20 00:59:00,2.04965,2.0497,2.0496,2.0496,1234400000.0
2007-11-20 01:00:00,2.049,2.049,2.049,2.049,592000000.0
2007-11-20 01:02:00,2.0496,2.0496,2.0496,2.0496,592000000.0
2007-11-20 01:03:00,2.0482,2.0482,2.0482,2.0482,666000000.0
2007-11-20 01:04:00,2.0483,2.0483,2.048,2.048,666000000.0
2007-11-20 01:05:00,2.0481,2.0481,2.0481,2.0481,666000000.0
2007-11-20 01:06:00,2.0496,2.0497,2.0495,2.0495,666000000.0
2007-11-20 01:08:00,2.0486,2.0486,2.0485,2.0485,1838200000.0
2007-11-20 01:09:00,2.0486,2.0487,2.0485,2.0485,1838200000.0
2007-11-20 01:11:00,2.0491,2.0493,2.049,2.0493,1838200000.0
2007-11-20 01:12:00,2.0486,2.0487,2.0485,2.0485,69200000.0
2007-11-20 01:13:00,2.0487,2.0487,2.0486,2.0487,69200000.0
2007-11-20 01:14:00,2.0486,2.0486,2.0485,2.0485,69200000.0
2007-11-20 01:16:00,2.0493,2.0493,2.0493,2.0493,69200000.0
2007-11-20 01:17:00,2.04915,2.0493,2.04915,2.0493,1730900000.0
2007-11-20 01:18:00,2.0487,2.0487,2.0485,2.0486,1778600000.0
2007-11-20 01:19:00,2.04915,2.0492,2.04915,2.04915,1778600000.0
2007-11-20 01:20:00,2.0487,2.0487,2.0487,2.0487,1672200000.0
2007-11-20 01:21:00,2.0486,2.0486,2.0486,2.0486,1672200000.0
2007-11-20 01:23:00,2.0489,2.0489,2.0487,2.0489,1672200000.0
2007-11-20 01:24:00,2.0488,2.0488,2.0488,2.0488,1672200000.0
2007-11-20 01:25:00,2.0489,2.0489,2.0489,2.0489,1672200000.0
2007-11-20 01:26:00,2.0491,2.0492,2.0491,2.0491,1672200000.0
2007-11-20 01:27:00,2.0492,2.0493,2.0492,2.0492,58800000.0
2007-11-20 01:28:00,2.0493,2.0493,2.0492,2.0493,279500000.0
2007-11-20 01:29:00,2.0489,2.0489,2.0488,2.0489,1237300000.0
2007-11-20 01:30:00,2.0492,2.04925,2.0492,2.0492,1237300000.0
2007-11-20 01:32:00,2.049,2.0491,2.0489,2.0489,1534700000.0
2007-11-20 01:34:00,2.0491,2.0491,2.0489,2.0489,1534700000.0
2007-11-20 01:35:00,2.04935,2.0495,2.04935,2.04945,1534700000.0
2007-11-20 01:36:00,2.04945,2.04955,2.04935,2.04955,1402800000.0
2007-11-20 01:38:00,2.0494,2.0494,2.0493,2.0494,1835600000.0
2007-11-20 01:39:00,2.0493,2.0494,2.0493,2.0494,1835600000.0
2007-11-20 01:40:00,2.0493,2.0493,2.0491,2.0491,1835600000.0
2007-11-20 01:41:00,2.04945,2.0495,2.0494,2.0495,1835600000.0
2007-11-20 01:42:00,2.0487,2.0489,2.0487,2.0487,57600000.0
2007-11-20 01:43:00,2.0488,2.0489,2.0488,2.0489,57600000.0
2007-11-20 01:44:00,2.0494,2.0494,2.0494,2.0494,57600000.0
2007-11-20 01:45:00,2.0494,2.0496,2.0493,2.0495,1754400000.0
2007-11-20 01:46:00,2.0488,2.0488,2.0487,2.0487,668800000.0
2007-11-20 01:47:00,2.0495,2.0497,2.0495,2.0496,668800000.0
2007-11-20 01:48:00,2.0496,2.0496,2.0495,2.0495,1170400000.0
2007-11-20 01:49:00,2.0495,2.0496,2.04945,2.0496,1951099999.0
2007-11-20 01:50:00,2.0496,2.0496,2.0495,2.0496,97400000.0
2007-11-20 01:51:00,2.0496,2.0496,2.0492,2.0492,1188600000.0
2007-11-20 01:52:00,2.0488,2.0489,2.0488,2.0488,2127100000.0
2007-11-20 01:53:00,2.0489,2.0492,2.0488,2.0492,2127100000.0
2007-11-20 01:54:00,2.0493,2.0493,2.0488,2.0488,2127100000.0
2007-11-20 01:55:00,2.0487,2.0487,2.0485,2.0485,2127100000.0
2007-11-20 01:56:00,2.0487,2.0487,2.0485,2.0486,2127100000.0
2007-11-20 01:57:00,2.0487,2.049,2.0485,2.0489,2127100000.0
2007-11-20 01:58:00,2.0488,2.0489,2.0488,2.0488,2127100000.0
2007-11-20 01:59:00,2.0487,2.0487,2.0487,2.0487,2127100000.0
2007-11-20 02:01:00,2.0486,2.0486,2.0486,2.0486,2127100000.0
2007-11-20 02:02:00,2.0488,2.0488,2.0485,2.0486,2127100000.0
2007-11-20 02:03:00,2.0487,2.0487,2.0486,2.0487,1058400000.0
2007-11-20 02:04:00,2.0486,2.0487,2.0486,2.0486,1058400000.0
2007-11-20 02:05:00,2.0485,2.0485,2.0485,2.0485,1058400000.0
2007-11-20 02:06:00,2.0482,2.0486,2.0482,2.0486,1058400000.0
2007-11-20 02:07:00,2.0484,2.0484,2.0479,2.0479,1685700000.0
2007-11-20 02:08:00,2.0486,2.0486,2.0485,2.0485,1685700000.0
2007-11-20 02:09:00,2.0484,2.0486,2.0484,2.0485,1985800067.0
2007-11-20 02:10:00,2.048,2.048,2.0479,2.048,1676900000.0
2007-11-20 02:11:00,2.0481,2.0481,2.0481,2.0481,1676900000.0
2007-11-20 02:12:00,2.0479,2.0479,2.0479,2.0479,1676900000.0
2007-11-20 02:13:00,2.0485,2.04855,2.0485,2.04855,1676900000.0
2007-11-20 02:14:00,2.04855,2.0487,2.04855,2.0486,2028000000.0
2007-11-20 02:15:00,2.0479,2.0479,2.0477,2.0477,1562199931.0
2007-11-20 02:16:00,2.0476,2.0477,2.0476,2.0476,1562199931.0
2007-11-20 02:17:00,2.0475,2.0475,2.0472,2.0472,1562199931.0
2007-11-20 02:18:00,2.0471,2.0472,2.047,2.047,1562199931.0
2007-11-20 02:19:00,2.0471,2.0472,2.047,2.047,1562199931.0
2007-11-20 02:20:00,2.0471,2.0471,2.047,2.0471,1562199931.0
2007-11-20 02:21:00,2.047,2.047,2.047,2.047,1562199931.0
2007-11-20 02:22:00,2.0471,2.0471,2.047,2.047,1562199931.0
2007-11-20 02:23:00,2.04875,2.04885,2.0486,2.0487,1562199931.0
2007-11-20 02:24:00,2.0471,2.0472,2.0471,2.0472,1204800005.0
2007-11-20 02:25:00,2.0471,2.0472,2.0471,2.0472,1204800005.0
2007-11-20 02:26:00,2.0471,2.0472,2.0471,2.0472,1204800005.0
2007-11-20 02:27:00,2.0489,2.04905,2.0489,2.049,1204800005.0
2007-11-20 02:28:00,2.0474,2.0475,2.0472,2.0475,1990400000.0
2007-11-20 02:29:00,2.0476,2.0476,2.0472,2.0472,1990400000.0
2007-11-20 02:30:00,2.0489,2.0489,2.0488,2.04885,1990400000.0
2007-11-20 02:31:00,2.0489,2.0489,2.04885,2.04885,41600000.0
2007-11-20 02:32:00,2.0471,2.0471,2.047,2.047,761600000.0
2007-11-20 02:33:00,2.0471,2.0471,2.0471,2.0471,761600000.0
2007-11-20 02:34:00,2.0488,2.0488,2.0488,2.0488,761600000.0
2007-11-20 02:37:00,2.0468,2.0468,2.0468,2.0468,2139000000.0
2007-11-20 02:38:00,2.0493,2.0493,2.0492,2.0493,2139000000.0
2007-11-20 02:39:00,2.0466,2.0466,2.0465,2.0466,2085900000.0
2007-11-20 02:40:00,2.0465,2.0465,2.0462,2.0462,2085900000.0
2007-11-20 02:41:00,2.046,2.046,2.0459,2.0459,2085900000.0
2007-11-20 02:42:00,2.0456,2.0457,2.0456,2.0457,2085900000.0
2007-11-20 02:43:00,2.0456,2.0458,2.0456,2.0456,2085900000.0
2007-11-20 02:44:00,2.0457,2.046,2.0457,2.0459,2085900000.0
2007-11-20 02:45:00,2.0462,2.0463,2.0462,2.0463,2085900000.0
2007-11-20 02:46:00,2.0462,2.0463,2.0462,2.0463,2085900000.0
2007-11-20 02:48:00,2.0464,2.0464,2.0464,2.0464,2085900000.0
2007-11-20 02:49:00,2.0463,2.0463,2.0463,2.0463,2085900000.0
2007-11-20 02:50:00,2.0464,2.0464,2.0464,2.0464,2085900000.0
2007-11-20 02:51:00,2.04875,2.04885,2.04875,2.0488,2085900000.0
2007-11-20 02:52:00,2.0466,2.0466,2.0464,2.0464,2011900000.0
2007-11-20 02:53:00,2.0465,2.0465,2.0462,2.0462,2011900000.0
2007-11-20 02:54:00,2.0461,2.0464,2.0461,2.0463,2011900000.0
2007-11-20 02:55:00,2.0462,2.0462,2.0462,2.0462,2011900000.0
2007-11-20 02:56:00,2.0463,2.0463,2.0462,2.0462,2011900000.0
2007-11-20 02:57:00,2.0463,2.0465,2.0463,2.0465,2011900000.0
2007-11-20 02:59:00,2.0487,2.0487,2.04855,2.0486,2011900000.0
2007-11-20 03:00:00,2.0465,2.0465,2.0465,2.0465,2083400000.0
2007-11-20 03:02:00,2.0467,2.0467,2.0464,2.0464,2083400000.0
2007-11-20 03:04:00,2.0486,2.0486,2.04855,2.0486,2083400000.0
2007-11-20 03:05:00,2.04855,2.0486,2.0484,2.0485,2142200000.0
2007-11-20 03:06:00,2.0484,2.0485,2.0484,2.0484,1531800000.0
2007-11-20 03:07:00,2.0484,2.0486,2.0478,2.0478,953099999.0
2007-11-20 03:08:00,2.0456,2.0457,2.0456,2.0457,1049600000.0
2007-11-20 03:09:00,2.0456,2.0461,2.0456,2.0459,1049600000.0
2007-11-20 03:10:00,2.046,2.0462,2.0459,2.0462,1049600000.0
2007-11-20 03:11:00,2.0479,2.048,2.0478,2.0479,1049600000.0
2007-11-20 03:12:00,2.0462,2.0462,2.0458,2.0459,810999999.0
2007-11-20 03:13:00,2.046,2.046,2.0458,2.0459,810999999.0
2007-11-20 03:14:00,2.0457,2.0459,2.0457,2.0457,810999999.0
2007-11-20 03:15:00,2.0456,2.0457,2.0455,2.0456,810999999.0
2007-11-20 03:16:00,2.04755,2.0477,2.047,2.0471,810999999.0
2007-11-20 03:17:00,2.0457,2.0457,2.0455,2.0456,582900000.0
2007-11-20 03:18:00,2.0457,2.0461,2.0457,2.0459,582900000.0
2007-11-20 03:19:00,2.0458,2.0462,2.0458,2.046,582900000.0
2007-11-20 03:20:00,2.04705,2.04705,2.047,2.047,582900000.0
2007-11-20 03:21:00,2.047,2.047,2.04685,2.04695,1455800000.0
2007-11-20 03:22:00,2.0466,2.0471,2.0465,2.0466,1857200000.0
2007-11-20 03:23:00,2.047,2.0471,2.047,2.0471,1857200000.0
2007-11-20 03:24:00,2.0471,2.0471,2.0471,2.0471,675000000.0
2007-11-20 03:25:00,2.0471,2.0472,2.04705,2.0471,1486400000.0
2007-11-20 03:26:00,2.0471,2.0473,2.04705,2.0473,683100000.0
2007-11-20 03:27:00,2.0473,2.0476,2.0473,2.0476,1600200000.0
2007-11-20 03:28:00,2.0476,2.0476,2.0472,2.0476,1346600000.0
2007-11-20 03:29:00,2.0476,2.0476,2.0472,2.0472,1377350000.0
2007-11-20 03:30:00,2.0473,2.0473,2.04685,2.0469,1382499991.0
2007-11-20 03:31:00,2.04685,2.0471,2.04685,2.0471,1518200000.0
2007-11-20 03:32:00,2.0471,2.0471,2.047,2.047,1108000000.0
2007-11-20 03:33:00,2.047,2.047,2.0469,2.0469,1041600000.0
2007-11-20 03:34:00,2.0469,2.047,2.0468,2.0468,1228999985.0
2007-11-20 03:35:00,2.0468,2.0468,2.0467,2.0468,847200000.0
2007-11-20 03:36:00,2.0468,2.0468,2.0466,2.0467,1784000000.0
2007-11-20 03:37:00,2.0467,2.0467,2.0466,2.0466,2049600000.0
2007-11-20 03:38:00,2.0466,2.04675,2.04615,2.0462,1275300000.0
2007-11-20 03:39:00,2.0462,2.0466,2.04615,2.04645,1933800000.0
2007-11-20 03:40:00,2.0465,2.0465,2.04615,2.0463,1332000000.0
2007-11-20 03:41:00,2.0463,2.0463,2.04575,2.0458,1641300000.0
2007-11-20 03:42:00,2.0458,2.0458,2.04565,2.0458,1584700000.0
2007-11-20 03:43:00,2.0457,2.0458,2.0457,2.0458,665500000.0
2007-11-20 03:44:00,2.0457,2.046,2.0457,2.0459,1408900000.0
2007-11-20 03:45:00,2.0459,2.0463,2.0458,2.0463,1665900000.0
2007-11-20 03:46:00,2.0467,2.0468,2.0466,2.0467,1487900000.0
2007-11-20 03:47:00,2.0466,2.0467,2.0466,2.0467,1487900000.0
2007-11-20 03:48:00,2.04635,2.0464,2.04635,2.0464,1487900000.0
2007-11-20 03:49:00,2.0464,2.0464,2.0464,2.0464,947900000.0
2007-11-20 03:50:00,2.0464,2.0464,2.0463,2.0464,1453200000.0
2007-11-20 03:51:00,2.0464,2.0465,2.04635,2.0465,1183700000.0
2007-11-20 03:52:00,2.0467,2.0467,2.0464,2.0464,1504800000.0
2007-11-20 03:53:00,2.04635,2.0465,2.0462,2.0462,1504800000.0
2007-11-20 03:54:00,2.0464,2.0465,2.0462,2.0465,1645100000.0
2007-11-20 03:55:00,2.0463,2.0463,2.0461,2.0462,1645100000.0
2007-11-20 03:56:00,2.0462,2.0463,2.04615,2.0462,1438700000.0
2007-11-20 03:58:00,2.0464,2.0465,2.0463,2.0464,1897800001.0
2007-11-20 03:59:00,2.0468,2.0468,2.0466,2.0466,2003200000.0
2007-11-20 04:00:00,2.0464,2.0466,2.0463,2.0465,2003200000.0
2007-11-20 04:02:00,2.0468,2.0469,2.0468,2.0468,1772400000.0
2007-11-20 04:03:00,2.0469,2.0471,2.0468,2.0471,1772400000.0
2007-11-20 04:04:00,2.0472,2.0473,2.0469,2.0471,1772400000.0
2007-11-20 04:05:00,2.0472,2.0473,2.0471,2.0471,1772400000.0
2007-11-20 04:06:00,2.04625,2.0463,2.0458,2.0458,1772400000.0
2007-11-20 04:07:00,2.0472,2.0473,2.0472,2.0473,1587100000.0
2007-11-20 04:08:00,2.0457,2.0458,2.0455,2.0457,1587100000.0
2007-11-20 04:09:00,2.0457,2.04635,2.0455,2.04615,1754900000.0
2007-11-20 04:10:00,2.04625,2.04635,2.04585,2.0463,1245850000.0
2007-11-20 04:11:00,2.0462,2.0463,2.04605,2.04615,969200000.0
2007-11-20 04:12:00,2.04615,2.0463,2.04585,2.046,796000000.0
2007-11-20 04:13:00,2.046,2.0464,2.04585,2.046,1188050000.0
2007-11-20 04:14:00,2.046,2.046,2.04575,2.04575,1076200000.0
2007-11-20 04:15:00,2.04575,2.0458,2.0456,2.0457,827500000.0
2007-11-20 04:16:00,2.0457,2.0457,2.04545,2.0455,1971000007.0
2007-11-20 04:17:00,2.0456,2.0457,2.0455,2.0457,1328300003.0
2007-11-20 04:18:00,2.0457,2.04625,2.0457,2.0459,1259700000.0
2007-11-20 04:19:00,2.0459,2.0464,2.0458,2.0461,1388600000.0
2007-11-20 04:20:00,2.0461,2.04625,2.046,2.0462,1769000002.0
2007-11-20 04:21:00,2.0462,2.04655,2.0462,2.0465,1176000000.0
2007-11-20 04:22:00,2.0465,2.04715,2.0465,2.04665,797100000.0
2007-11-20 04:23:00,2.0467,2.0469,2.04655,2.0469,1446699998.0
2007-11-20 04:24:00,2.0469,2.047,2.0467,2.047,956800000.0
2007-11-20 04:25:00,2.047,2.04715,2.04665,2.04675,994800000.0
2007-11-20 04:26:00,2.0467,2.0473,2.04655,2.0468,1747000001.0
2007-11-20 04:27:00,2.0481,2.0485,2.0481,2.0484,1187900000.0
2007-11-20 04:28:00,2.0468,2.047,2.0465,2.0466,1187900000.0
2007-11-20 04:29:00,2.0466,2.0466,2.0463,2.0465,607400000.0
2007-11-20 04:30:00,2.0464,2.0466,2.0464,2.0465,1327700000.0
2007-11-20 04:31:00,2.0465,2.0467,2.0465,2.0465,1385900000.0
2007-11-20 04:32:00,2.0485,2.0487,2.0485,2.0486,275400000.0
2007-11-20 04:33:00,2.0465,2.04655,2.0464,2.0464,275400000.0
2007-11-20 04:34:00,2.0465,2.0465,2.04615,2.0465,1208400000.0
2007-11-20 04:35:00,2.0465,2.0465,2.0464,2.0464,205000000.0
2007-11-20 04:36:00,2.0463,2.0467,2.0463,2.04655,730600000.0
2007-11-20 04:37:00,2.04655,2.04655,2.04645,2.04655,1572099917.0
2007-11-20 04:38:00,2.04655,2.04665,2.0465,2.04665,329200000.0
2007-11-20 04:39:00,2.0485,2.0487,2.0484,2.0485,1644400000.0
2007-11-20 04:40:00,2.04675,2.0468,2.0465,2.0466,1644400000.0
2007-11-20 04:41:00,2.0466,2.0467,2.0465,2.04665,1807100000.0
2007-11-20 04:42:00,2.04665,2.0467,2.0465,2.0465,1046400000.0
2007-11-20 04:43:00,2.0489,2.0491,2.0488,2.0488,777400000.0
2007-11-20 04:44:00,2.0487,2.0488,2.0485,2.0487,777400000.0
2007-11-20 04:45:00,2.04685,2.047,2.04685,2.04685,777400000.0
2007-11-20 04:46:00,2.04685,2.04685,2.0466,2.04665,1906900000.0
2007-11-20 04:47:00,2.0488,2.0488,2.0487,2.0487,1432800000.0
2007-11-20 04:48:00,2.0489,2.0489,2.0489,2.0489,1432800000.0
2007-11-20 04:49:00,2.0467,2.0469,2.0466,2.0467,1432800000.0
2007-11-20 04:50:00,2.0467,2.0469,2.0467,2.0469,1346900000.0
2007-11-20 04:51:00,2.0469,2.0469,2.0465,2.0465,591800000.0
2007-11-20 04:53:00,2.0464,2.0464,2.04605,2.0462,2020900015.0
2007-11-20 04:54:00,2.049,2.0496,2.049,2.0493,2116600000.0
2007-11-20 04:55:00,2.0492,2.0497,2.0492,2.0493,2116600000.0
2007-11-20 04:56:00,2.0464,2.0467,2.0464,2.0466,2116600000.0
2007-11-20 04:57:00,2.0495,2.0498,2.0493,2.0493,1779200000.0
2007-11-20 04:58:00,2.0466,2.0467,2.0465,2.0466,1779200000.0
2007-11-20 04:59:00,2.0466,2.0466,2.0464,2.0466,439000000.0
2007-11-20 05:00:00,2.0466,2.0467,2.0464,2.0467,1242700000.0
2007-11-20 05:01:00,2.0488,2.0489,2.0485,2.0486,1396600000.0
2007-11-20 05:03:00,2.0485,2.0486,2.0481,2.0483,1396600000.0
2007-11-20 05:04:00,2.0484,2.0484,2.0481,2.0481,1396600000.0
2007-11-20 05:05:00,2.0471,2.04735,2.0471,2.0471,1396600000.0
2007-11-20 05:06:00,2.0484,2.0486,2.0484,2.0485,1665000006.0
2007-11-20 05:07:00,2.0471,2.0473,2.047,2.0473,1665000006.0
2007-11-20 05:08:00,2.0473,2.0475,2.0473,2.0475,398200000.0
2007-11-20 05:09:00,2.0474,2.0475,2.0473,2.0475,1034400000.0
2007-11-20 05:10:00,2.0475,2.0476,2.0473,2.04755,1663400000.0
2007-11-20 05:11:00,2.0488,2.0493,2.0488,2.0493,887200000.0
2007-11-20 05:12:00,2.0494,2.0497,2.0493,2.0494,887200000.0
2007-11-20 05:13:00,2.0492,2.0492,2.0491,2.0492,887200000.0
2007-11-20 05:14:00,2.048,2.0481,2.04795,2.0481,887200000.0
2007-11-20 05:15:00,2.0481,2.04855,2.04805,2.0481,1600600000.0
2007-11-20 05:16:00,2.049,2.049,2.0488,2.049,843600002.0
2007-11-20 05:17:00,2.04815,2.0482,2.048,2.0482,843600002.0
2007-11-20 05:18:00,2.0482,2.0482,2.0479,2.0479,1362900000.0
2007-11-20 05:19:00,2.0485,2.0485,2.0484,2.0484,2017300003.0
2007-11-20 05:20:00,2.04775,2.0478,2.04675,2.04675,2017300003.0
2007-11-20 05:21:00,2.04675,2.0478,2.04675,2.04765,1560999997.0
2007-11-20 05:22:00,2.0477,2.0481,2.0476,2.0476,1192499987.0
2007-11-20 05:24:00,2.0479,2.0481,2.0479,2.0481,1160400000.0
2007-11-20 05:25:00,2.0481,2.0481,2.0481,2.0481,1111200000.0
2007-11-20 05:26:00,2.0481,2.0481,2.0481,2.0481,1204800000.0
2007-11-20 05:27:00,2.0481,2.0486,2.0479,2.0484,1791399998.0
2007-11-20 05:28:00,2.04845,2.04845,2.04805,2.04825,1206100000.0
2007-11-20 05:29:00,2.04825,2.04835,2.04825,2.04835,1068800000.0
2007-11-20 05:30:00,2.04835,2.04855,2.04835,2.04845,1012800000.0
2007-11-20 05:31:00,2.04845,2.0485,2.0483,2.0485,1286300000.0
2007-11-20 05:32:00,2.0483,2.0489,2.0483,2.04865,1796300005.0
2007-11-20 05:33:00,2.04865,2.0489,2.04865,2.0488,1218600000.0
2007-11-20 05:34:00,2.0488,2.049,2.0487,2.0487,1184900000.0
2007-11-20 05:35:00,2.0487,2.0487,2.0486,2.0486,1642600000.0
2007-11-20 05:36:00,2.0486,2.049,2.0486,2.049,517300000.0
2007-11-20 05:37:00,2.049,2.049,2.0487,2.049,100650000.0
2007-11-20 05:39:00,2.0487,2.0487,2.04835,2.0486,1760300007.0
2007-11-20 05:40:00,2.0486,2.0486,2.0485,2.0485,1150400000.0
2007-11-20 05:41:00,2.0485,2.0486,2.04845,2.0486,1295900000.0
2007-11-20 05:42:00,2.0486,2.0491,2.0486,2.0489,1056000001.0
2007-11-20 05:43:00,2.0489,2.0491,2.04875,2.04885,1944400010.0
2007-11-20 05:44:00,2.04885,2.0489,2.04855,2.0487,1982400000.0
2007-11-20 05:45:00,2.0501,2.0501,2.05,2.0501,2003000000.0
2007-11-20 05:46:00,2.04865,2.049,2.04865,2.0487,2003000000.0
2007-11-20 05:47:00,2.0501,2.0502,2.0501,2.0502,1015100000.0
2007-11-20 05:48:00,2.0488,2.049,2.04875,2.049,1015100000.0
2007-11-20 05:49:00,2.049,2.049,2.0486,2.0487,2055000000.0
2007-11-20 05:50:00,2.0499,2.0499,2.0497,2.0497,1008100000.0
2007-11-20 05:51:00,2.0498,2.0503,2.0498,2.0503,1008100000.0
2007-11-20 05:52:00,2.0501,2.0503,2.05,2.0503,1008100000.0
2007-11-20 05:53:00,2.0502,2.0503,2.0502,2.0503,1008100000.0
2007-11-20 05:54:00,2.049,2.0498,2.049,2.04955,1008100000.0
2007-11-20 05:56:00,2.0501,2.0502,2.0501,2.0501,1868000000.0
2007-11-20 05:57:00,2.0494,2.0499,2.04925,2.0493,1868000000.0
2007-11-20 05:58:00,2.0493,2.0493,2.0487,2.04905,1442800002.0
2007-11-20 05:59:00,2.04905,2.0491,2.04875,2.0489,1369500000.0
2007-11-20 06:00:00,2.04885,2.049,2.04885,2.0489,1875000000.0
2007-11-20 06:01:00,2.0489,2.0489,2.04855,2.0487,948700000.0
2007-11-20 06:02:00,2.0487,2.0489,2.0486,2.0486,2047300000.0
2007-11-20 06:03:00,2.0486,2.0486,2.04805,2.04835,1743150006.0
2007-11-20 06:04:00,2.0496,2.0497,2.0495,2.0495,1562399990.0
2007-11-20 06:05:00,2.0481,2.0486,2.04795,2.0483,1562399990.0
2007-11-20 06:06:00,2.04825,2.0486,2.0482,2.0485,1390899995.0
2007-11-20 06:07:00,2.0485,2.0486,2.04825,2.0483,1150400000.0
2007-11-20 06:08:00,2.0483,2.0484,2.0482,2.0484,1482300008.0
2007-11-20 06:09:00,2.0484,2.0485,2.0484,2.04845,1097100000.0
2007-11-20 06:10:00,2.04845,2.0487,2.0484,2.0487,1193400000.0
2007-11-20 06:11:00,2.0487,2.0493,2.0487,2.0493,1633599998.0
2007-11-20 06:12:00,2.04935,2.0497,2.0493,2.0493,1498100000.0
2007-11-20 06:13:00,2.049,2.049,2.049,2.049,1160100000.0
2007-11-20 06:14:00,2.0492,2.0492,2.049,2.049,1160100000.0
2007-11-20 06:15:00,2.0492,2.0492,2.0491,2.0491,484900000.0
2007-11-20 06:16:00,2.0492,2.0492,2.049,2.049,484900000.0
2007-11-20 06:17:00,2.049,2.049,2.0484,2.0487,484900000.0
2007-11-20 06:18:00,2.0487,2.0488,2.0484,2.0484,315450000.0
2007-11-20 06:19:00,2.0484,2.0484,2.04835,2.04835,1702700000.0
2007-11-20 06:20:00,2.04835,2.0485,2.04835,2.0484,1866600000.0
2007-11-20 06:21:00,2.0484,2.0487,2.0484,2.0487,1500500000.0
2007-11-20 06:22:00,2.0487,2.0487,2.0486,2.0487,1672200000.0
2007-11-20 06:23:00,2.0487,2.0487,2.0486,2.04865,921900000.0
2007-11-20 06:24:00,2.04865,2.0487,2.04865,2.0487,1404700000.0
2007-11-20 06:25:00,2.0487,2.0487,2.0485,2.0485,1465400000.0
2007-11-20 06:26:00,2.0485,2.0486,2.0482,2.04855,1728100000.0
2007-11-20 06:27:00,2.04855,2.0486,2.0485,2.0486,941300000.0
2007-11-20 06:28:00,2.0486,2.0487,2.0485,2.0487,1060600000.0
2007-11-20 06:29:00,2.0484,2.0484,2.0482,2.0484,1278900000.0
2007-11-20 06:30:00,2.0483,2.0487,2.0483,2.0486,1278900000.0
2007-11-20 06:31:00,2.0485,2.0486,2.0485,2.0485,1278900000.0
2007-11-20 06:33:00,2.04945,2.0495,2.0494,2.0494,1278900000.0
2007-11-20 06:34:00,2.0491,2.0498,2.0491,2.0498,1574800000.0
2007-11-20 06:35:00,2.0494,2.0497,2.0493,2.0495,1574800000.0
2007-11-20 06:36:00,2.0495,2.0495,2.0494,2.0494,2055800000.0
2007-11-20 06:37:00,2.0508,2.051,2.0507,2.0509,1424605001.0
2007-11-20 06:38:00,2.051,2.0513,2.0509,2.0512,1424605001.0
2007-11-20 06:39:00,2.0494,2.0499,2.0494,2.04965,1424605001.0
2007-11-20 06:40:00,2.0497,2.0503,2.04965,2.0502,979700000.0
2007-11-20 06:41:00,2.0502,2.0502,2.0497,2.0501,1257100004.0
2007-11-20 06:42:00,2.0501,2.0504,2.05,2.05005,1217300000.0
2007-11-20 06:43:00,2.05005,2.0502,2.04995,2.05005,1575900000.0
2007-11-20 06:44:00,2.0501,2.05025,2.04995,2.0502,831700000.0
2007-11-20 06:45:00,2.05015,2.0502,2.05,2.0501,2075100001.0
2007-11-20 06:46:00,2.05005,2.0502,2.05005,2.0502,1263800000.0
2007-11-20 06:47:00,2.0502,2.0502,2.05005,2.0502,1872200036.0
2007-11-20 06:48:00,2.0502,2.0504,2.04985,2.05005,1852899986.0
2007-11-20 06:49:00,2.05005,2.0503,2.0499,2.05,927800007.0
2007-11-20 06:50:00,2.05,2.05,2.0495,2.0495,1461300000.0
2007-11-20 06:51:00,2.0509,2.051,2.0509,2.051,1040500000.0
2007-11-20 06:52:00,2.05025,2.0504,2.05005,2.05025,1040500000.0
2007-11-20 06:53:00,2.05025,2.0503,2.05025,2.0503,1438400000.0
2007-11-20 06:54:00,2.0503,2.0504,2.0501,2.05015,1686600000.0
2007-11-20 06:55:00,2.0501,2.0504,2.0501,2.0503,1145800000.0
2007-11-20 06:56:00,2.0503,2.0503,2.05005,2.0502,910400000.0
2007-11-20 06:57:00,2.0502,2.0502,2.05005,2.0501,1661900000.0
2007-11-20 06:58:00,2.05005,2.0501,2.04995,2.05,1840300000.0
2007-11-20 06:59:00,2.05,2.05005,2.0495,2.0496,1424600013.0
2007-11-20 07:01:00,2.0511,2.0512,2.051,2.051,2037300003.0
2007-11-20 07:02:00,2.0492,2.0498,2.0492,2.0496,2037300003.0
2007-11-20 07:03:00,2.0496,2.04975,2.0496,2.04965,1781100000.0
2007-11-20 07:04:00,2.0496,2.0497,2.04945,2.0496,2127600007.0
2007-11-20 07:05:00,2.04925,2.0494,2.049,2.04915,2128399949.0
2007-11-20 07:06:00,2.0491,2.04935,2.049,2.049,2143800000.0
2007-11-20 07:07:00,2.051,2.0511,2.0509,2.051,1816600000.0
2007-11-20 07:08:00,2.0488,2.0491,2.04875,2.049,1816600000.0
2007-11-20 07:09:00,2.049,2.049,2.0488,2.049,1904700000.0
2007-11-20 07:10:00,2.0512,2.0512,2.0512,2.0512,1613400000.0
2007-11-20 07:11:00,2.049,2.049,2.04875,2.04875,1613400000.0
2007-11-20 07:12:00,2.0511,2.0512,2.0511,2.0512,1890600000.0
2007-11-20 07:14:00,2.0513,2.0513,2.0512,2.0512,1890600000.0
2007-11-20 07:15:00,2.0513,2.0513,2.0513,2.0513,1890600000.0
2007-11-20 07:17:00,2.0512,2.0512,2.0512,2.0512,1890600000.0
2007-11-20 07:19:00,2.051,2.0512,2.051,2.051,1890600000.0
2007-11-20 07:20:00,2.04895,2.04895,2.0489,2.0489,1890600000.0
2007-11-20 07:21:00,2.0489,2.0489,2.04855,2.0489,1251000000.0
2007-11-20 07:23:00,2.0482,2.04845,2.048,2.04845,1755100001.0
2007-11-20 07:24:00,2.0513,2.0513,2.0512,2.0512,843100000.0
2007-11-20 07:25:00,2.0483,2.0485,2.0483,2.0485,843100000.0
2007-11-20 07:26:00,2.0511,2.0512,2.0511,2.0511,1709300000.0
2007-11-20 07:27:00,2.051,2.0512,2.051,2.0512,1709300000.0
2007-11-20 07:30:00,2.0513,2.0513,2.0513,2.0513,1709300000.0
2007-11-20 07:31:00,2.04855,2.0486,2.04845,2.0485,1709300000.0
2007-11-20 07:32:00,2.0523,2.0531,2.0523,2.053,1497600002.0
2007-11-20 07:33:00,2.0531,2.0536,2.0531,2.0534,1497600002.0
2007-11-20 07:34:00,2.049,2.0498,2.04895,2.0498,1497600002.0
2007-11-20 07:35:00,2.0498,2.0507,2.0498,2.0505,1815999984.0
2007-11-20 07:36:00,2.0505,2.0507,2.0505,2.05055,1725800000.0
2007-11-20 07:37:00,2.0537,2.0549,2.0537,2.0549,1594900000.0
2007-11-20 07:38:00,2.0547,2.0552,2.0543,2.0543,1594900000.0
2007-11-20 07:39:00,2.054,2.0542,2.0536,2.0537,1594900000.0
2007-11-20 07:40:00,2.05095,2.051,2.0506,2.0509,1594900000.0
2007-11-20 07:41:00,2.0542,2.0543,2.0539,2.054,1574500000.0
2007-11-20 07:42:00,2.0541,2.0542,2.0539,2.0542,1574500000.0
2007-11-20 07:43:00,2.0541,2.0546,2.054,2.0545,1574500000.0
2007-11-20 07:44:00,2.0546,2.0548,2.0543,2.0543,1574500000.0
2007-11-20 07:45:00,2.0542,2.0544,2.054,2.0543,1574500000.0
2007-11-20 07:46:00,2.0542,2.0542,2.0533,2.0534,1574500000.0
2007-11-20 07:47:00,2.0535,2.0537,2.0534,2.0535,1574500000.0
2007-11-20 07:48:00,2.0536,2.0536,2.0534,2.0534,1574500000.0
2007-11-20 07:49:00,2.05065,2.0509,2.05065,2.05085,1574500000.0
2007-11-20 07:50:00,2.0535,2.0535,2.0534,2.0535,2044299992.0
2007-11-20 07:51:00,2.0536,2.0536,2.0535,2.0535,2044299992.0
2007-11-20 07:52:00,2.051,2.05105,2.05095,2.051,2044299992.0
2007-11-20 07:53:00,2.051,2.0512,2.0509,2.051,2129699999.0
2007-11-20 07:54:00,2.051,2.051,2.0509,2.0509,764600000.0
2007-11-20 07:55:00,2.0509,2.0509,2.0508,2.0509,992000000.0
2007-11-20 07:56:00,2.0509,2.0511,2.0509,2.0511,2056500000.0
2007-11-20 07:57:00,2.0533,2.0533,2.0525,2.0529,1297600000.0
2007-11-20 07:58:00,2.0509,2.0511,2.0509,2.0511,1297600000.0
2007-11-20 07:59:00,2.0511,2.05115,2.051,2.05105,1242400000.0
2007-11-20 08:00:00,2.05105,2.05105,2.0508,2.051,2037400000.0
2007-11-20 08:01:00,2.051,2.0512,2.05095,2.0511,2128700000.0
2007-11-20 08:02:00,2.0522,2.0524,2.052,2.0523,1855299976.0
2007-11-20 08:03:00,2.05095,2.05105,2.05095,2.051,1855299976.0
2007-11-20 08:04:00,2.051,2.0514,2.05095,2.051,1415800001.0
2007-11-20 08:05:00,2.051,2.0511,2.05095,2.051,1839800000.0
2007-11-20 08:06:00,2.05095,2.051,2.0508,2.0509,1364400000.0
2007-11-20 08:07:00,2.0509,2.05125,2.0509,2.0511,789200000.0
2007-11-20 08:08:00,2.0511,2.0511,2.051,2.05105,367700000.0
2007-11-20 08:09:00,2.05105,2.05115,2.0509,2.05115,960700000.0
2007-11-20 08:10:00,2.0527,2.0527,2.0524,2.0525,814400000.0
2007-11-20 08:11:00,2.0526,2.0528,2.0526,2.0526,814400000.0
2007-11-20 08:12:00,2.0527,2.0528,2.0527,2.0528,814400000.0
2007-11-20 08:13:00,2.0527,2.0527,2.0526,2.0527,814400000.0
2007-11-20 08:14:00,2.0528,2.053,2.0528,2.053,814400000.0
2007-11-20 08:15:00,2.05125,2.05135,2.05115,2.05125,814400000.0
2007-11-20 08:16:00,2.05125,2.0513,2.05125,2.0513,777700000.0
2007-11-20 08:17:00,2.0513,2.0513,2.0512,2.0512,1576100000.0
2007-11-20 08:18:00,2.0512,2.05125,2.0511,2.0512,1717600000.0
2007-11-20 08:19:00,2.0512,2.05125,2.0509,2.05105,1625200000.0
2007-11-20 08:20:00,2.05105,2.05105,2.05085,2.05105,1185100000.0
2007-11-20 08:21:00,2.05105,2.0512,2.05105,2.0512,372200000.0
2007-11-20 08:22:00,2.0569,2.0583,2.0569,2.0583,1475900000.0
2007-11-20 08:23:00,2.0584,2.0586,2.0582,2.0583,1475900000.0
2007-11-20 08:24:00,2.0512,2.05125,2.05085,2.05125,1475900000.0
2007-11-20 08:25:00,2.05125,2.0513,2.0512,2.0512,1319400000.0
2007-11-20 08:26:00,2.0512,2.0513,2.05115,2.05115,1838100000.0
2007-11-20 08:27:00,2.05115,2.0512,2.0511,2.0512,1068100000.0
2007-11-20 08:28:00,2.05115,2.0512,2.05115,2.05115,1391900000.0
2007-11-20 08:29:00,2.05115,2.0513,2.0511,2.05125,1352100000.0
2007-11-20 08:30:00,2.05125,2.0513,2.05125,2.05125,1415300000.0
2007-11-20 08:31:00,2.05125,2.0524,2.05125,2.052,1193500000.0
2007-11-20 08:32:00,2.052,2.0532,2.052,2.053,928100000.0
2007-11-20 08:33:00,2.053,2.0538,2.0529,2.0535,938000004.0
2007-11-20 08:34:00,2.0535,2.05375,2.0535,2.0537,928000000.0
2007-11-20 08:35:00,2.0537,2.054,2.05355,2.0539,860900000.0
2007-11-20 08:36:00,2.0539,2.0544,2.0537,2.0539,1635300000.0
2007-11-20 08:37:00,2.054,2.0551,2.0538,2.0548,832200000.0
2007-11-20 08:38:00,2.0548,2.0553,2.05415,2.0543,1433300001.0
2007-11-20 08:39:00,2.0542,2.0544,2.05355,2.05385,1168199999.0
2007-11-20 08:40:00,2.05385,2.0542,2.05365,2.05415,858800000.0
2007-11-20 08:41:00,2.05415,2.0544,2.05405,2.0541,557800000.0
2007-11-20 08:42:00,2.0541,2.0543,2.054,2.05425,966000000.0
2007-11-20 08:43:00,2.05425,2.0546,2.05405,2.0546,822800000.0
2007-11-20 08:44:00,2.0546,2.0548,2.0542,2.0543,1052700000.0
2007-11-20 08:45:00,2.0543,2.0543,2.05405,2.0543,1276000000.0
2007-11-20 08:46:00,2.0543,2.0543,2.0534,2.0535,726600000.0
2007-11-20 08:47:00,2.05355,2.0538,2.05345,2.05355,781600000.0
2007-11-20 08:48:00,2.05355,2.0537,2.05345,2.05345,631000000.0
2007-11-20 08:49:00,2.05345,2.0536,2.0533,2.05345,1311800000.0
2007-11-20 08:50:00,2.05345,2.0536,2.0534,2.0536,1076100000.0
2007-11-20 08:51:00,2.0536,2.0537,2.05355,2.0536,1251200000.0
2007-11-20 08:52:00,2.0536,2.0539,2.05355,2.0539,988300000.0
2007-11-20 08:53:00,2.0539,2.0544,2.05385,2.05405,941500000.0
2007-11-20 08:54:00,2.05415,2.0542,2.0538,2.05405,892900000.0
2007-11-20 08:55:00,2.05405,2.0541,2.05395,2.0541,644300000.0
2007-11-20 08:56:00,2.0541,2.0541,2.0533,2.0535,762700000.0
2007-11-20 08:57:00,2.05345,2.0535,2.0525,2.053,848199999.0
2007-11-20 08:58:00,2.053,2.053,2.05265,2.05295,709500000.0
2007-11-20 08:59:00,2.05295,2.053,2.05235,2.0525,766200000.0
2007-11-20 09:00:00,2.05245,2.0525,2.052,2.0524,1149900000.0
2007-11-20 09:01:00,2.05245,2.0526,2.0524,2.05245,1332100000.0
2007-11-20 09:02:00,2.05245,2.05245,2.0522,2.0524,1909699999.0
2007-11-20 09:03:00,2.0524,2.05255,2.0523,2.0524,1420900000.0
2007-11-20 09:04:00,2.0524,2.0526,2.0523,2.0526,930700000.0
2007-11-20 09:05:00,2.0526,2.0526,2.05245,2.0526,797000000.0
2007-11-20 09:06:00,2.0526,2.0528,2.05255,2.05265,651800000.0
2007-11-20 09:07:00,2.05265,2.0529,2.05265,2.05285,631100000.0
2007-11-20 09:08:00,2.05285,2.053,2.05275,2.0529,974900000.0
2007-11-20 09:09:00,2.0529,2.0532,2.05285,2.05305,839100000.0
2007-11-20 09:10:00,2.05305,2.05305,2.05255,2.0527,728600000.0
2007-11-20 09:11:00,2.0527,2.053,2.05265,2.05285,788400000.0
2007-11-20 09:12:00,2.05285,2.053,2.05275,2.0529,1005300000.0
2007-11-20 09:13:00,2.0529,2.053,2.05285,2.0529,1687100000.0
2007-11-20 09:14:00,2.0529,2.0531,2.05285,2.0531,1252400000.0
2007-11-20 09:15:00,2.0531,2.054,2.0531,2.054,1038200000.0
2007-11-20 09:16:00,2.054,2.0543,2.0538,2.0542,1516399997.0
2007-11-20 09:17:00,2.0543,2.05495,2.05415,2.05495,1375299999.0
2007-11-20 09:18:00,2.05495,2.0563,2.05475,2.05625,793200000.0
2007-11-20 09:19:00,2.0563,2.0563,2.0553,2.0557,1325799999.0
2007-11-20 09:20:00,2.0557,2.05745,2.0556,2.057,1341399990.0
2007-11-20 09:21:00,2.057,2.0573,2.0564,2.05685,968300000.0
2007-11-20 09:22:00,2.05685,2.05865,2.05685,2.05845,714900000.0
2007-11-20 09:23:00,2.0584,2.05865,2.0582,2.0585,892700001.0
2007-11-20 09:24:00,2.0585,2.0585,2.05785,2.0581,1120500000.0
2007-11-20 09:25:00,2.0581,2.0593,2.05805,2.05915,911899998.0
2007-11-20 09:26:00,2.05915,2.0592,2.0582,2.0583,1141000001.0
2007-11-20 09:27:00,2.0583,2.05875,2.05785,2.05855,1688799996.0
2007-11-20 09:28:00,2.0587,2.05905,2.0584,2.0587,1912600011.0
2007-11-20 09:29:00,2.0622,2.0626,2.0622,2.0624,1683800005.0
2007-11-20 09:30:00,2.0586,2.0591,2.0581,2.05865,1683800005.0
2007-11-20 09:31:00,2.0587,2.05955,2.0586,2.0587,1845500002.0
2007-11-20 09:32:00,2.0585,2.06,2.0583,2.0595,1237450001.0
2007-11-20 09:33:00,2.0594,2.0596,2.0587,2.0589,1319300001.0
2007-11-20 09:34:00,2.0589,2.0591,2.05865,2.0587,1187799999.0
2007-11-20 09:35:00,2.0587,2.0588,2.05815,2.0582,1118099997.0
2007-11-20 09:36:00,2.0582,2.0586,2.0582,2.0584,1961300001.0
2007-11-20 09:37:00,2.0583,2.0584,2.0573,2.0576,1256599998.0
2007-11-20 09:38:00,2.0576,2.0578,2.05755,2.0577,1261000001.0
2007-11-20 09:39:00,2.0577,2.0581,2.0574,2.05795,1419099998.0
2007-11-20 09:40:00,2.058,2.0584,2.05795,2.0581,1370900000.0
2007-11-20 09:41:00,2.0581,2.0596,2.0581,2.0595,889100000.0
2007-11-20 09:42:00,2.0594,2.0606,2.0591,2.06045,915099995.0
2007-11-20 09:43:00,2.0604,2.0605,2.05915,2.0592,1605100003.0
2007-11-20 09:44:00,2.0592,2.0593,2.0586,2.0586,981100000.0
2007-11-20 09:45:00,2.0586,2.0591,2.0586,2.0591,826300000.0
2007-11-20 09:46:00,2.0591,2.0596,2.05905,2.0594,903100000.0
2007-11-20 09:47:00,2.0594,2.0596,2.0592,2.0596,2120600004.0
2007-11-20 09:48:00,2.0596,2.0599,2.05935,2.05975,960600002.0
2007-11-20 09:49:00,2.05975,2.06,2.0597,2.0599,1634300002.0
2007-11-20 09:50:00,2.0599,2.0604,2.05975,2.0601,1366299998.0
2007-11-20 09:51:00,2.0601,2.0601,2.0597,2.0598,1211399996.0
2007-11-20 09:52:00,2.0599,2.0599,2.05915,2.0594,835000000.0
2007-11-20 09:53:00,2.05945,2.0595,2.05925,2.0593,1308899998.0
2007-11-20 09:54:00,2.05925,2.0593,2.05805,2.0582,620300000.0
2007-11-20 09:55:00,2.0582,2.0583,2.05795,2.0583,838499996.0
2007-11-20 09:56:00,2.059,2.059,2.058,2.0585,1589500001.0
2007-11-20 09:57:00,2.0581,2.0582,2.05795,2.05805,1589500001.0
2007-11-20 09:58:00,2.05805,2.0584,2.0579,2.0584,1705899999.0
2007-11-20 09:59:00,2.0593,2.0594,2.0591,2.0593,1585500021.0
2007-11-20 10:00:00,2.0594,2.0597,2.0592,2.0596,1585500021.0
2007-11-20 10:01:00,2.0589,2.0603,2.0588,2.06,1585500021.0
2007-11-20 10:02:00,2.06,2.0634,2.0599,2.0623,1059500001.0
2007-11-20 10:03:00,2.0598,2.0599,2.0597,2.0598,1169200000.0
2007-11-20 10:04:00,2.0623,2.0623,2.06175,2.0618,1169200000.0
2007-11-20 10:05:00,2.0618,2.0621,2.06155,2.062,1180000001.0
2007-11-20 10:06:00,2.062,2.0625,2.0616,2.0625,1786300001.0
2007-11-20 10:07:00,2.0625,2.0637,2.0624,2.06365,1416399991.0
2007-11-20 10:08:00,2.06355,2.0637,2.0631,2.0632,1132499998.0
2007-11-20 10:09:00,2.063,2.0637,2.0627,2.0635,1171699998.0
2007-11-20 10:10:00,2.0635,2.0637,2.06245,2.06245,1571900002.0
2007-11-20 10:11:00,2.0625,2.0637,2.06225,2.0633,1457999991.0
2007-11-20 10:12:00,2.06335,2.0636,2.06265,2.0629,1916299994.0
2007-11-20 10:13:00,2.0629,2.063,2.0623,2.0629,1129400000.0
2007-11-20 10:14:00,2.0629,2.0633,2.06255,2.063,1669300004.0
2007-11-20 10:15:00,2.0629,2.0637,2.0629,2.06315,1871100000.0
2007-11-20 10:16:00,2.0632,2.0643,2.0632,2.0633,1536400000.0
2007-11-20 10:17:00,2.0633,2.0634,2.06305,2.0634,1482499996.0
2007-11-20 10:18:00,2.0634,2.0645,2.0634,2.0639,1337700000.0
2007-11-20 10:19:00,2.0639,2.0639,2.06345,2.0637,1068599999.0
2007-11-20 10:20:00,2.0637,2.06475,2.0633,2.0647,1409999998.0
2007-11-20 10:21:00,2.0647,2.0655,2.06445,2.0649,1335300004.0
2007-11-20 10:22:00,2.0607,2.0614,2.0607,2.0612,1853499989.0
2007-11-20 10:23:00,2.0647,2.0648,2.06355,2.0637,1853499989.0
2007-11-20 10:24:00,2.0637,2.0638,2.0619,2.0624,2130100004.0
2007-11-20 10:25:00,2.0615,2.0621,2.0613,2.0616,1919799983.0
2007-11-20 10:26:00,2.0618,2.0623,2.0615,2.0622,1919799983.0
2007-11-20 10:27:00,2.0623,2.0627,2.0619,2.0622,1919799983.0
2007-11-20 10:28:00,2.0621,2.063,2.0621,2.0629,1919799983.0
2007-11-20 10:29:00,2.0625,2.0627,2.0622,2.0625,1919799983.0
2007-11-20 10:30:00,2.0629,2.0631,2.0628,2.0629,1899900003.0
2007-11-20 10:31:00,2.063,2.063,2.0624,2.0626,1899900003.0
2007-11-20 10:32:00,2.0625,2.0627,2.0625,2.0625,1899900003.0
2007-11-20 10:33:00,2.0605,2.0608,2.0595,2.0598,1899900003.0
2007-11-20 10:34:00,2.0598,2.0601,2.0592,2.06,1671800000.0
2007-11-20 10:35:00,2.062,2.0628,2.062,2.0626,1649700009.0
2007-11-20 10:36:00,2.0625,2.0627,2.0624,2.0625,1649700009.0
2007-11-20 10:37:00,2.0624,2.0631,2.0624,2.0627,1649700009.0
2007-11-20 10:38:00,2.0628,2.0628,2.0625,2.0626,1649700009.0
2007-11-20 10:39:00,2.0625,2.0628,2.0624,2.0628,1649700009.0
2007-11-20 10:40:00,2.06185,2.0621,2.0616,2.0618,1649700009.0
2007-11-20 10:41:00,2.0633,2.0635,2.0632,2.0635,1938399983.0
2007-11-20 10:42:00,2.0637,2.0639,2.0635,2.0635,1938399983.0
2007-11-20 10:43:00,2.0634,2.0639,2.0634,2.0637,1938399983.0
2007-11-20 10:44:00,2.0614,2.0616,2.06125,2.0614,1938399983.0
2007-11-20 10:45:00,2.0632,2.0638,2.0632,2.0638,1677900003.0
2007-11-20 10:46:00,2.0639,2.0644,2.0638,2.0644,1677900003.0
2007-11-20 10:47:00,2.0646,2.0646,2.0639,2.0643,1677900003.0
2007-11-20 10:48:00,2.0642,2.0644,2.0642,2.0642,1677900003.0
2007-11-20 10:49:00,2.0611,2.0612,2.0608,2.0611,1677900003.0
2007-11-20 10:50:00,2.0611,2.0612,2.0609,2.0609,1515700024.0
2007-11-20 10:51:00,2.06085,2.0611,2.0596,2.0596,1929599980.0
2007-11-20 10:52:00,2.05985,2.05985,2.0583,2.0591,1848899998.0
2007-11-20 10:53:00,2.0591,2.0592,2.0583,2.05835,1905600021.0
2007-11-20 10:54:00,2.05835,2.0589,2.05835,2.0589,1736400005.0
2007-11-20 10:55:00,2.05885,2.0597,2.0588,2.0592,1389099995.0
2007-11-20 10:56:00,2.0592,2.0593,2.05805,2.0586,1705349998.0
2007-11-20 10:57:00,2.0586,2.0597,2.05845,2.05925,1865200005.0
2007-11-20 10:58:00,2.0647,2.0648,2.0645,2.0647,2085499997.0
2007-11-20 10:59:00,2.05935,2.0595,2.0592,2.0595,2085499997.0
2007-11-20 11:00:00,2.0595,2.0598,2.05925,2.0597,1807699995.0
2007-11-20 11:01:00,2.0597,2.0601,2.05955,2.0598,1462199996.0
2007-11-20 11:02:00,2.05985,2.06,2.0597,2.0599,1351150011.0
2007-11-20 11:03:00,2.0641,2.0643,2.0641,2.0643,1639100000.0
2007-11-20 11:04:00,2.0598,2.0598,2.0596,2.0598,1639100000.0
2007-11-20 11:05:00,2.0598,2.06,2.0597,2.05975,2031300001.0
2007-11-20 11:06:00,2.05975,2.06,2.0595,2.0595,1239600008.0
2007-11-20 11:07:00,2.0595,2.0596,2.059,2.0591,2034549995.0
2007-11-20 11:08:00,2.0653,2.0655,2.0652,2.0655,1268499983.0
2007-11-20 11:09:00,2.0592,2.0594,2.05825,2.0584,1268499983.0
2007-11-20 11:10:00,2.0584,2.0587,2.0581,2.05835,1963399997.0
2007-11-20 11:11:00,2.0655,2.0659,2.0651,2.0652,1605699997.0
2007-11-20 11:12:00,2.0586,2.0594,2.05845,2.05935,1605699997.0
2007-11-20 11:13:00,2.0593,2.0594,2.0591,2.0594,855900000.0
2007-11-20 11:14:00,2.0594,2.0596,2.0591,2.0591,1922299999.0
2007-11-20 11:15:00,2.0591,2.0593,2.0591,2.0591,1780499998.0
2007-11-20 11:16:00,2.0591,2.0592,2.05885,2.05895,1913399999.0
2007-11-20 11:17:00,2.059,2.0594,2.059,2.0594,2109399996.0
2007-11-20 11:18:00,2.0594,2.0596,2.0593,2.0594,1906950000.0
2007-11-20 11:19:00,2.0639,2.0639,2.0631,2.0632,1985999988.0
2007-11-20 11:20:00,2.05945,2.0596,2.05935,2.0594,1985999988.0
2007-11-20 11:21:00,2.0633,2.0635,2.063,2.063,2020700013.0
2007-11-20 11:22:00,2.0629,2.0633,2.0629,2.0633,2020700013.0
2007-11-20 11:23:00,2.0634,2.0634,2.063,2.0631,2020700013.0
2007-11-20 11:24:00,2.063,2.063,2.0628,2.063,2020700013.0
2007-11-20 11:25:00,2.0615,2.0623,2.0615,2.06175,2020700013.0
2007-11-20 11:26:00,2.06175,2.0624,2.06155,2.0624,1682700002.0
2007-11-20 11:27:00,2.0624,2.0628,2.062,2.0622,1197100000.0
2007-11-20 11:28:00,2.0622,2.0631,2.0621,2.063,1590399997.0
2007-11-20 11:29:00,2.063,2.0635,2.0628,2.063,1279800000.0
2007-11-20 11:30:00,2.06295,2.0632,2.06285,2.06305,1042800000.0
2007-11-20 11:31:00,2.06305,2.0631,2.0625,2.0627,802900000.0
2007-11-20 11:32:00,2.0627,2.0628,2.06255,2.06255,1286900000.0
2007-11-20 11:33:00,2.0638,2.0638,2.0634,2.0637,796099999.0
2007-11-20 11:34:00,2.0625,2.0625,2.0618,2.06205,796099999.0
2007-11-20 11:35:00,2.06205,2.063,2.062,2.06265,819600004.0
2007-11-20 11:36:00,2.06255,2.06285,2.06255,2.0626,1118900000.0
2007-11-20 11:37:00,2.0626,2.0632,2.06255,2.0629,1136600001.0
2007-11-20 11:38:00,2.0629,2.063,2.06255,2.06265,1108500000.0
2007-11-20 11:39:00,2.06265,2.06285,2.06255,2.06285,1480800017.0
2007-11-20 11:40:00,2.0628,2.06355,2.0628,2.0635,935199999.0
2007-11-20 11:41:00,2.0635,2.0637,2.06335,2.06355,598800000.0
2007-11-20 11:42:00,2.06355,2.064,2.06355,2.06365,1043200000.0
2007-11-20 11:43:00,2.0642,2.0646,2.0642,2.0644,860100001.0
2007-11-20 11:44:00,2.0645,2.0646,2.0644,2.0646,860100001.0
2007-11-20 11:45:00,2.06335,2.0639,2.06335,2.0639,860100001.0
2007-11-20 11:46:00,2.0639,2.0646,2.06385,2.0645,1924499992.0
2007-11-20 11:47:00,2.06445,2.06475,2.064,2.06435,923300000.0
2007-11-20 11:48:00,2.06435,2.06445,2.0641,2.06415,1589300000.0
2007-11-20 11:49:00,2.0625,2.0629,2.0624,2.0626,1026900002.0
2007-11-20 11:50:00,2.0627,2.0627,2.0616,2.0619,1026900002.0
2007-11-20 11:51:00,2.0618,2.0618,2.0612,2.0615,1026900002.0
2007-11-20 11:52:00,2.0641,2.06425,2.0638,2.06425,1026900002.0
2007-11-20 11:53:00,2.06425,2.0649,2.0641,2.06475,1063299999.0
2007-11-20 11:54:00,2.06475,2.0651,2.0646,2.065,1558799999.0
2007-11-20 11:55:00,2.065,2.0652,2.06475,2.0648,606699999.0
2007-11-20 11:56:00,2.0648,2.065,2.06465,2.0649,1780200009.0
2007-11-20 11:57:00,2.0649,2.0651,2.0647,2.06475,941099999.0
2007-11-20 11:58:00,2.06475,2.0649,2.06465,2.06475,1400899993.0
2007-11-20 11:59:00,2.06475,2.06475,2.06445,2.06445,1488199974.0
2007-11-20 12:00:00,2.0643,2.06445,2.06415,2.06425,1826200005.0
2007-11-20 12:01:00,2.06425,2.0647,2.06405,2.06465,421800000.0
2007-11-20 12:02:00,2.06465,2.06465,2.0643,2.0643,881100003.0
2007-11-20 12:03:00,2.0643,2.0644,2.06425,2.06435,1436200000.0
2007-11-20 12:04:00,2.06435,2.0653,2.06435,2.0648,1073700008.0
2007-11-20 12:05:00,2.0648,2.0654,2.0647,2.06515,1070400000.0
2007-11-20 12:06:00,2.0651,2.06565,2.065,2.06505,1450200001.0
2007-11-20 12:07:00,2.06505,2.0653,2.06475,2.0652,1482700001.0
2007-11-20 12:08:00,2.0637,2.0642,2.0637,2.0641,1948150005.0
2007-11-20 12:09:00,2.0655,2.0662,2.06545,2.06575,1948150005.0
2007-11-20 12:10:00,2.0641,2.0641,2.0637,2.0637,1225400006.0
2007-11-20 12:11:00,2.0636,2.0638,2.0634,2.0636,1225400006.0
2007-11-20 12:12:00,2.0638,2.0639,2.0638,2.0639,1225400006.0
2007-11-20 12:13:00,2.06535,2.06535,2.06505,2.06535,1225400006.0
2007-11-20 12:14:00,2.06535,2.06535,2.06505,2.06505,1171100000.0
2007-11-20 12:15:00,2.0638,2.0639,2.0634,2.0635,1651800012.0
2007-11-20 12:16:00,2.0634,2.0637,2.0633,2.0637,1651800012.0
2007-11-20 12:17:00,2.0646,2.0648,2.06435,2.06455,1651800012.0
2007-11-20 12:18:00,2.06455,2.06465,2.06415,2.06425,1945900000.0
2007-11-20 12:19:00,2.06425,2.06425,2.06335,2.06335,1009800001.0
2007-11-20 12:20:00,2.06335,2.0635,2.0632,2.0635,895700001.0
2007-11-20 12:21:00,2.0635,2.0636,2.0632,2.0632,1478399996.0
2007-11-20 12:22:00,2.06315,2.06345,2.06295,2.06345,850600000.0
2007-11-20 12:23:00,2.06345,2.06345,2.0631,2.0632,1391400000.0
2007-11-20 12:24:00,2.0632,2.06325,2.0631,2.0632,1343400000.0
2007-11-20 12:25:00,2.0632,2.06345,2.06305,2.0634,903100000.0
2007-11-20 12:26:00,2.06345,2.0637,2.06335,2.0637,913000000.0
2007-11-20 12:27:00,2.0637,2.0638,2.0634,2.0638,1123899999.0
2007-11-20 12:28:00,2.06375,2.0645,2.06365,2.0642,659900000.0
2007-11-20 12:29:00,2.06415,2.06435,2.06415,2.0643,1876199988.0
2007-11-20 12:30:00,2.06425,2.0655,2.06425,2.06465,2022299997.0
2007-11-20 12:31:00,2.06465,2.0648,2.06405,2.0642,728800000.0
2007-11-20 12:32:00,2.06415,2.0643,2.064,2.06405,689800001.0
2007-11-20 12:33:00,2.06405,2.0641,2.06365,2.0638,1266400001.0
2007-11-20 12:34:00,2.0638,2.0642,2.06375,2.0638,1433500002.0
2007-11-20 12:35:00,2.0638,2.0643,2.06365,2.064,2094800006.0
2007-11-20 12:36:00,2.06395,2.0644,2.06395,2.0642,1735700000.0
2007-11-20 12:37:00,2.0638,2.0638,2.0634,2.0634,1033100000.0
2007-11-20 12:38:00,2.0643,2.0647,2.0643,2.0643,1033100000.0
2007-11-20 12:39:00,2.0643,2.0646,2.06415,2.0643,1139300000.0
2007-11-20 12:40:00,2.06425,2.0644,2.06415,2.06415,1322800000.0
2007-11-20 12:41:00,2.06415,2.0645,2.064,2.06405,1619200002.0
2007-11-20 12:42:00,2.06405,2.0643,2.06405,2.0643,717100000.0
2007-11-20 12:43:00,2.0625,2.0625,2.0621,2.0625,1082400000.0
2007-11-20 12:44:00,2.06455,2.0648,2.0645,2.06465,1082400000.0
2007-11-20 12:45:00,2.0624,2.0627,2.0624,2.0627,1897400015.0
2007-11-20 12:46:00,2.0628,2.063,2.0628,2.063,1897400015.0
2007-11-20 12:47:00,2.06355,2.06355,2.0627,2.0629,1897400015.0
2007-11-20 12:48:00,2.06295,2.0631,2.06265,2.06265,1080900000.0
2007-11-20 12:49:00,2.06265,2.0631,2.0626,2.0628,1585300002.0
2007-11-20 12:50:00,2.0628,2.0628,2.0619,2.06205,1904700003.0
2007-11-20 12:51:00,2.06205,2.0621,2.0616,2.06175,507700000.0
2007-11-20 12:52:00,2.06175,2.0624,2.06175,2.0623,2049699997.0
2007-11-20 12:53:00,2.06225,2.0624,2.062,2.06225,1806899997.0
2007-11-20 12:54:00,2.0629,2.0631,2.0629,2.063,1833100001.0
2007-11-20 12:55:00,2.0626,2.0628,2.0625,2.0628,1833100001.0
2007-11-20 12:56:00,2.0628,2.06285,2.06235,2.06235,761000000.0
2007-11-20 12:57:00,2.06235,2.0628,2.0623,2.06265,1635700000.0
2007-11-20 12:58:00,2.0625,2.0627,2.0622,2.0624,1070300020.0
2007-11-20 12:59:00,2.06205,2.0623,2.0615,2.0622,1070300020.0
2007-11-20 13:00:00,2.062,2.0636,2.062,2.06335,1775149990.0
2007-11-20 13:01:00,2.06335,2.0634,2.06295,2.0633,2040600010.0
2007-11-20 13:02:00,2.0633,2.0634,2.06305,2.0631,1527400000.0
2007-11-20 13:03:00,2.06315,2.06315,2.06285,2.06295,846500000.0
2007-11-20 13:04:00,2.0618,2.0619,2.0617,2.0619,1282300000.0
2007-11-20 13:05:00,2.0631,2.06345,2.06295,2.0633,1282300000.0
2007-11-20 13:06:00,2.0633,2.0638,2.0631,2.0636,1066150000.0
2007-11-20 13:07:00,2.0625,2.0627,2.0625,2.0626,2044399965.0
2007-11-20 13:08:00,2.0627,2.0632,2.0626,2.0631,2044399965.0
2007-11-20 13:09:00,2.0632,2.0642,2.0631,2.064,2044399965.0
2007-11-20 13:10:00,2.06425,2.06425,2.0638,2.0638,2044399965.0
2007-11-20 13:11:00,2.0638,2.06385,2.06345,2.0637,2060000018.0
2007-11-20 13:12:00,2.06375,2.06395,2.06365,2.0639,1573699997.0
2007-11-20 13:13:00,2.06395,2.0644,2.0639,2.0643,1896900017.0
2007-11-20 13:14:00,2.0643,2.06455,2.0638,2.0638,1953000009.0
2007-11-20 13:15:00,2.0638,2.0639,2.0636,2.0636,892100000.0
2007-11-20 13:16:00,2.0636,2.0638,2.06335,2.06375,1757799994.0
2007-11-20 13:17:00,2.06375,2.06415,2.06365,2.06415,1837300009.0
2007-11-20 13:18:00,2.06415,2.0647,2.06415,2.0644,1734549997.0
2007-11-20 13:19:00,2.0644,2.0646,2.06415,2.0642,1633150013.0
2007-11-20 13:20:00,2.0621,2.0623,2.0618,2.062,2033499977.0
2007-11-20 13:21:00,2.0619,2.062,2.0618,2.0619,2033499977.0
2007-11-20 13:22:00,2.06425,2.0643,2.06385,2.06385,2033499977.0
2007-11-20 13:23:00,2.06385,2.06385,2.0636,2.06375,1043400000.0
2007-11-20 13:24:00,2.06375,2.06425,2.06375,2.06405,1359999986.0
2007-11-20 13:25:00,2.0618,2.0619,2.0618,2.0618,1085200009.0
2007-11-20 13:26:00,2.0616,2.0618,2.0615,2.0617,1085200009.0
2007-11-20 13:27:00,2.0637,2.0639,2.06365,2.0638,1085200009.0
2007-11-20 13:28:00,2.0614,2.0614,2.0609,2.0609,1337599999.0
2007-11-20 13:29:00,2.06395,2.06425,2.06395,2.06405,1337599999.0
2007-11-20 13:30:00,2.06405,2.0642,2.0638,2.06385,1199100010.0
2007-11-20 13:31:00,2.0608,2.061,2.0607,2.0608,588300000.0
2007-11-20 13:32:00,2.0639,2.0642,2.0637,2.0641,588300000.0
2007-11-20 13:33:00,2.0641,2.06415,2.06365,2.0639,557900001.0
2007-11-20 13:34:00,2.0639,2.064,2.0636,2.0637,1327900000.0
2007-11-20 13:35:00,2.0637,2.0639,2.06345,2.0636,1243800001.0
2007-11-20 13:36:00,2.0636,2.064,2.06355,2.0639,1271199997.0
2007-11-20 13:37:00,2.0611,2.0613,2.0609,2.061,1714799990.0
2007-11-20 13:38:00,2.0611,2.0611,2.061,2.061,1714799990.0
2007-11-20 13:39:00,2.0611,2.0613,2.061,2.0613,1714799990.0
2007-11-20 13:40:00,2.0615,2.0615,2.0613,2.0614,1714799990.0
2007-11-20 13:41:00,2.0613,2.0613,2.0609,2.0609,1714799990.0
2007-11-20 13:42:00,2.0626,2.0628,2.06255,2.0626,1714799990.0
2007-11-20 13:43:00,2.0609,2.0612,2.0609,2.0611,1377500001.0
2007-11-20 13:44:00,2.06265,2.06265,2.0624,2.06255,1377500001.0
2007-11-20 13:45:00,2.06255,2.0628,2.06255,2.0628,1113400001.0
2007-11-20 13:46:00,2.06275,2.0632,2.06275,2.06315,560500000.0
2007-11-20 13:47:00,2.06315,2.06345,2.06305,2.06335,1091600005.0
2007-11-20 13:48:00,2.06335,2.06375,2.0632,2.0634,1770399996.0
2007-11-20 13:49:00,2.0634,2.0636,2.06325,2.0633,1732199984.0
2007-11-20 13:50:00,2.0618,2.0618,2.0616,2.0618,1481900018.0
2007-11-20 13:51:00,2.06335,2.06335,2.06295,2.06295,1481900018.0
2007-11-20 13:52:00,2.06295,2.0633,2.06295,2.06315,1787999999.0
2007-11-20 13:53:00,2.0632,2.06335,2.06295,2.06295,737300000.0
2007-11-20 13:54:00,2.0629,2.06315,2.06285,2.063,2127999999.0
2007-11-20 13:55:00,2.063,2.0632,2.063,2.063,1136400031.0
2007-11-20 13:56:00,2.063,2.06315,2.06295,2.063,629500000.0
2007-11-20 13:57:00,2.063,2.06325,2.06225,2.0626,902500000.0
2007-11-20 13:58:00,2.0626,2.06275,2.06215,2.0625,825000000.0
2007-11-20 13:59:00,2.06255,2.06255,2.0622,2.06255,1991200000.0
2007-11-20 14:00:00,2.06255,2.06285,2.0622,2.06255,1598099997.0
2007-11-20 14:01:00,2.06255,2.06275,2.06205,2.06205,1332900000.0
2007-11-20 14:02:00,2.06205,2.06255,2.06195,2.06215,1878700010.0
2007-11-20 14:03:00,2.06215,2.06215,2.06185,2.06185,1515600000.0
2007-11-20 14:04:00,2.06185,2.0621,2.06185,2.06195,1187899997.0
2007-11-20 14:05:00,2.06195,2.06275,2.06195,2.0625,1165900000.0
2007-11-20 14:06:00,2.0605,2.0608,2.0605,2.0605,1617099992.0
2007-11-20 14:07:00,2.0626,2.0628,2.0626,2.06265,1617099992.0
2007-11-20 14:08:00,2.0626,2.0634,2.0626,2.0632,1806299992.0
2007-11-20 14:09:00,2.0632,2.0644,2.06315,2.06415,826700000.0
2007-11-20 14:10:00,2.06415,2.06415,2.06375,2.0638,820200000.0
2007-11-20 14:11:00,2.0638,2.0638,2.06335,2.06345,807200001.0
2007-11-20 14:12:00,2.06345,2.06345,2.06285,2.0629,1642599997.0
2007-11-20 14:13:00,2.06285,2.06285,2.06255,2.06265,1003199999.0
2007-11-20 14:14:00,2.06265,2.06295,2.0626,2.06275,1577200003.0
2007-11-20 14:15:00,2.0616,2.0617,2.0616,2.0616,1331999999.0
2007-11-20 14:16:00,2.06275,2.0628,2.06255,2.06265,1331999999.0
2007-11-20 14:17:00,2.06265,2.0628,2.0624,2.06245,1391200005.0
2007-11-20 14:18:00,2.0624,2.0626,2.06205,2.0625,1932699970.0
2007-11-20 14:19:00,2.0615,2.0616,2.0614,2.0614,1755699999.0
2007-11-20 14:20:00,2.0625,2.0625,2.0621,2.06215,1755699999.0
2007-11-20 14:21:00,2.06215,2.0622,2.0621,2.06215,1906200013.0
2007-11-20 14:22:00,2.0622,2.0622,2.06125,2.0617,1487699999.0
2007-11-20 14:23:00,2.0628,2.0632,2.0628,2.063,2098199998.0
2007-11-20 14:24:00,2.0617,2.06205,2.06165,2.06195,2098199998.0
2007-11-20 14:25:00,2.0631,2.0631,2.0631,2.0631,1039000000.0
2007-11-20 14:26:00,2.0629,2.0637,2.0629,2.0635,1039000000.0
2007-11-20 14:27:00,2.0619,2.0619,2.0614,2.0615,1039000000.0
2007-11-20 14:28:00,2.06145,2.06155,2.06105,2.0612,1318099999.0
2007-11-20 14:29:00,2.0612,2.0613,2.0607,2.0607,2009399964.0
2007-11-20 14:30:00,2.0607,2.0611,2.06065,2.0609,1269100004.0
2007-11-20 14:31:00,2.0609,2.06125,2.0608,2.061,1203700000.0
2007-11-20 14:32:00,2.061,2.0611,2.06075,2.0609,649100000.0
2007-11-20 14:33:00,2.0609,2.06115,2.06075,2.06105,1104700001.0
2007-11-20 14:34:00,2.06105,2.0613,2.06105,2.06125,891900000.0
2007-11-20 14:35:00,2.06125,2.0613,2.06115,2.0613,2130900002.0
2007-11-20 14:36:00,2.0613,2.0614,2.06115,2.0613,1974599987.0
2007-11-20 14:37:00,2.0613,2.0615,2.0612,2.0612,769800000.0
2007-11-20 14:38:00,2.0612,2.0613,2.06115,2.0612,959400000.0
2007-11-20 14:39:00,2.0643,2.0647,2.0642,2.0647,1318400006.0
2007-11-20 14:40:00,2.06145,2.0617,2.06135,2.0615,1318400006.0
2007-11-20 14:41:00,2.0615,2.0615,2.061,2.061,1726300003.0
2007-11-20 14:42:00,2.0653,2.0659,2.0649,2.0649,1157099998.0
2007-11-20 14:43:00,2.061,2.0614,2.061,2.06125,1157099998.0
2007-11-20 14:44:00,2.0613,2.0613,2.06105,2.0613,1884900000.0
2007-11-20 14:45:00,2.0634,2.0641,2.0634,2.0638,772600000.0
2007-11-20 14:46:00,2.0639,2.064,2.0637,2.064,772600000.0
2007-11-20 14:47:00,2.0639,2.0643,2.0639,2.064,772600000.0
2007-11-20 14:48:00,2.0616,2.0622,2.0616,2.0621,772600000.0
2007-11-20 14:49:00,2.0621,2.0622,2.06195,2.06205,921900000.0
2007-11-20 14:50:00,2.06205,2.06205,2.06175,2.0619,1641500000.0
2007-11-20 14:51:00,2.0619,2.0622,2.0619,2.0621,1141300000.0
2007-11-20 14:52:00,2.0621,2.0626,2.06205,2.06245,1577200003.0
2007-11-20 14:53:00,2.06245,2.06245,2.06205,2.06205,1100200000.0
2007-11-20 14:54:00,2.06205,2.0623,2.06205,2.0622,1337400000.0
2007-11-20 14:55:00,2.0622,2.0626,2.0621,2.06215,1633700006.0
2007-11-20 14:56:00,2.0622,2.0622,2.0618,2.06195,922300001.0
2007-11-20 14:57:00,2.06195,2.062,2.06145,2.0616,972800000.0
2007-11-20 14:58:00,2.06145,2.0617,2.0613,2.0614,1026400004.0
2007-11-20 14:59:00,2.06135,2.0615,2.06115,2.0612,1297200000.0
2007-11-20 15:00:00,2.0612,2.0612,2.06065,2.0608,952200008.0
2007-11-20 15:01:00,2.0608,2.06085,2.05965,2.05975,1492600001.0
2007-11-20 15:02:00,2.0598,2.0601,2.0591,2.0597,1613100000.0
2007-11-20 15:03:00,2.0597,2.05985,2.05915,2.0596,795394000.0
2007-11-20 15:04:00,2.0596,2.06,2.05955,2.0598,1653199996.0
2007-11-20 15:05:00,2.0598,2.0607,2.0598,2.0606,878700000.0
2007-11-20 15:06:00,2.0606,2.06095,2.06055,2.06065,1567700005.0
2007-11-20 15:07:00,2.06065,2.0615,2.06065,2.06135,1360100006.0
2007-11-20 15:08:00,2.0663,2.0663,2.0657,2.0661,1366800000.0
2007-11-20 15:09:00,2.066,2.0669,2.0659,2.0669,1366800000.0
2007-11-20 15:10:00,2.0668,2.067,2.0662,2.0663,1366800000.0
2007-11-20 15:11:00,2.06145,2.0616,2.06145,2.06145,1366800000.0
2007-11-20 15:12:00,2.06145,2.0616,2.06145,2.06155,1614300005.0
2007-11-20 15:13:00,2.0663,2.0665,2.0662,2.0663,1648599996.0
2007-11-20 15:14:00,2.0617,2.06195,2.06155,2.06175,1648599996.0
2007-11-20 15:15:00,2.06175,2.0618,2.06165,2.0618,1643700011.0
2007-11-20 15:16:00,2.0618,2.06215,2.0617,2.0621,1965699992.0
2007-11-20 15:17:00,2.0621,2.0623,2.0619,2.06205,1287400000.0
2007-11-20 15:18:00,2.06205,2.06205,2.06155,2.0617,1777700024.0
2007-11-20 15:19:00,2.0653,2.0653,2.0649,2.065,1787300001.0
2007-11-20 15:20:00,2.06165,2.0621,2.0616,2.06165,1787300001.0
2007-11-20 15:21:00,2.0617,2.0619,2.0616,2.06185,1028000003.0
2007-11-20 15:22:00,2.06185,2.0631,2.06185,2.06275,1883100005.0
2007-11-20 15:23:00,2.0652,2.0652,2.0648,2.0648,601200000.0
2007-11-20 15:24:00,2.0649,2.0652,2.0647,2.065,601200000.0
2007-11-20 15:25:00,2.06315,2.0633,2.06315,2.06315,601200000.0
2007-11-20 15:26:00,2.06315,2.06385,2.06305,2.06355,1270799996.0
2007-11-20 15:27:00,2.06355,2.0636,2.06305,2.0633,1128200013.0
2007-11-20 15:28:00,2.0633,2.0633,2.0629,2.0631,1549700000.0
2007-11-20 15:29:00,2.0631,2.0635,2.06285,2.06315,611150000.0
2007-11-20 15:30:00,2.0631,2.0635,2.0622,2.06305,911200002.0
2007-11-20 15:31:00,2.0631,2.0631,2.0622,2.0626,1823700016.0
2007-11-20 15:32:00,2.0648,2.0649,2.0648,2.0649,1662100003.0
2007-11-20 15:33:00,2.0648,2.0648,2.0643,2.0645,1662100003.0
2007-11-20 15:34:00,2.0623,2.0623,2.0615,2.06185,1662100003.0
2007-11-20 15:35:00,2.06185,2.0621,2.0617,2.0621,1370099999.0
2007-11-20 15:36:00,2.06205,2.06285,2.0619,2.0628,1113300000.0
2007-11-20 15:37:00,2.0628,2.0641,2.0628,2.0641,2022699999.0
2007-11-20 15:38:00,2.0641,2.0641,2.0638,2.0639,1466900005.0
2007-11-20 15:39:00,2.0642,2.0648,2.0642,2.0648,1466900005.0
2007-11-20 15:40:00,2.064,2.064,2.0633,2.0633,1564049993.0
2007-11-20 15:41:00,2.0632,2.0633,2.063,2.0631,1564049993.0
2007-11-20 15:42:00,2.06535,2.06595,2.06485,2.06485,1564049993.0
2007-11-20 15:43:00,2.06485,2.065,2.06415,2.0646,633500000.0
2007-11-20 15:44:00,2.0646,2.06465,2.0633,2.06355,1584400005.0
2007-11-20 15:45:00,2.06355,2.06415,2.06355,2.06395,963600000.0
2007-11-20 15:46:00,2.06395,2.0642,2.06385,2.0641,1499400002.0
2007-11-20 15:47:00,2.0641,2.06445,2.06405,2.06425,1679799989.0
2007-11-20 15:48:00,2.06425,2.06465,2.0642,2.06465,1942500007.0
2007-11-20 15:49:00,2.06465,2.06485,2.06455,2.06465,1070199999.0
2007-11-20 15:50:00,2.0625,2.0626,2.0625,2.0626,1990199990.0
2007-11-20 15:51:00,2.0625,2.0628,2.0625,2.0628,1990199990.0
2007-11-20 15:52:00,2.0644,2.0645,2.06415,2.06415,1990199990.0
2007-11-20 15:53:00,2.06415,2.06425,2.06405,2.0641,900600000.0
2007-11-20 15:54:00,2.0626,2.0629,2.0626,2.0628,1912500003.0
2007-11-20 15:55:00,2.06425,2.0643,2.06385,2.06405,1912500003.0
2007-11-20 15:56:00,2.0624,2.0627,2.0624,2.0626,1331000000.0
2007-11-20 15:57:00,2.064,2.06425,2.06395,2.0642,1331000000.0
2007-11-20 15:58:00,2.0629,2.0631,2.0628,2.0628,948400000.0
2007-11-20 15:59:00,2.0642,2.06515,2.0642,2.065,948400000.0
2007-11-20 16:00:00,2.0651,2.066,2.06475,2.06525,1456200014.0
2007-11-20 16:01:00,2.06525,2.0654,2.06485,2.0649,1407300004.0
2007-11-20 16:02:00,2.06485,2.06525,2.0646,2.0646,1873050003.0
2007-11-20 16:03:00,2.0618,2.0619,2.0618,2.0618,1833600006.0
2007-11-20 16:04:00,2.0619,2.0621,2.0618,2.0619,1833600006.0
2007-11-20 16:05:00,2.06415,2.0645,2.0641,2.06435,1833600006.0
2007-11-20 16:06:00,2.06435,2.0655,2.06435,2.0651,1463900013.0
2007-11-20 16:07:00,2.0651,2.0667,2.0651,2.0663,956850004.0
2007-11-20 16:08:00,2.0663,2.0666,2.06575,2.06615,772200000.0
2007-11-20 16:09:00,2.06615,2.0672,2.06605,2.0671,2101700016.0
2007-11-20 16:10:00,2.0671,2.06715,2.0664,2.0665,1259200003.0
2007-11-20 16:11:00,2.0665,2.0668,2.0665,2.0667,1103600005.0
2007-11-20 16:12:00,2.0667,2.06685,2.06655,2.06665,1335899993.0
2007-11-20 16:13:00,2.06665,2.06665,2.06635,2.0664,1062700000.0
2007-11-20 16:14:00,2.0626,2.0629,2.0626,2.0629,1168799998.0
2007-11-20 16:15:00,2.063,2.063,2.0626,2.0628,1168799998.0
2007-11-20 16:16:00,2.0627,2.0628,2.0627,2.0627,1168799998.0
2007-11-20 16:17:00,2.0659,2.066,2.0653,2.06535,1168799998.0
2007-11-20 16:18:00,2.06535,2.0657,2.06535,2.0655,761700000.0
2007-11-20 16:19:00,2.0655,2.0655,2.065,2.0651,947600000.0
2007-11-20 16:20:00,2.0651,2.0654,2.0648,2.0654,1897400001.0
2007-11-20 16:21:00,2.0654,2.06575,2.0653,2.06565,1847900000.0
2007-11-20 16:22:00,2.06565,2.0658,2.06505,2.0652,1844399983.0
2007-11-20 16:23:00,2.06515,2.06525,2.0649,2.065,1898600024.0
2007-11-20 16:24:00,2.06495,2.0653,2.0648,2.0651,1844500006.0
2007-11-20 16:25:00,2.0651,2.06515,2.06485,2.0651,1354149992.0
2007-11-20 16:26:00,2.0651,2.06525,2.06475,2.06515,1512799996.0
2007-11-20 16:27:00,2.06515,2.06515,2.06485,2.06495,1111500000.0
2007-11-20 16:28:00,2.06495,2.06505,2.06445,2.06475,1554500025.0
2007-11-20 16:29:00,2.06475,2.06505,2.06455,2.0647,1191300001.0
2007-11-20 16:30:00,2.0647,2.0649,2.0646,2.0647,1391600000.0
2007-11-20 16:31:00,2.0647,2.0651,2.06445,2.0651,1083000007.0
2007-11-20 16:32:00,2.0651,2.0652,2.06485,2.065,1015199999.0
2007-11-20 16:33:00,2.065,2.065,2.06435,2.0645,1850400007.0
2007-11-20 16:34:00,2.0623,2.0625,2.0623,2.0624,1080699997.0
2007-11-20 16:35:00,2.06465,2.0648,2.0645,2.0647,1080699997.0
2007-11-20 16:36:00,2.0647,2.0648,2.06445,2.06455,982200000.0
2007-11-20 16:37:00,2.06455,2.0646,2.06415,2.06435,1291499999.0
2007-11-20 16:38:00,2.06435,2.0644,2.0639,2.0641,1271399999.0
2007-11-20 16:39:00,2.06405,2.0643,2.06405,2.0642,676400000.0
2007-11-20 16:40:00,2.0642,2.0642,2.0634,2.0634,548500000.0
2007-11-20 16:41:00,2.0634,2.0635,2.06305,2.0631,493230000.0
2007-11-20 16:42:00,2.0631,2.06315,2.0627,2.0631,1241299999.0
2007-11-20 16:43:00,2.0631,2.06325,2.06275,2.0629,666350001.0
2007-11-20 16:44:00,2.0629,2.0631,2.06265,2.0629,1285400000.0
2007-11-20 16:45:00,2.06285,2.0629,2.0627,2.0628,1397100000.0
2007-11-20 16:46:00,2.0628,2.0628,2.0625,2.0627,843930000.0
2007-11-20 16:47:00,2.0627,2.0628,2.06255,2.0628,1264800000.0
2007-11-20 16:48:00,2.0628,2.063,2.0627,2.0627,2013099990.0
2007-11-20 16:49:00,2.06275,2.06275,2.06255,2.0626,1746300001.0
2007-11-20 16:50:00,2.0626,2.0627,2.06255,2.06265,2000799999.0
2007-11-20 16:51:00,2.06265,2.0628,2.0626,2.0628,904300000.0
2007-11-20 16:52:00,2.0628,2.06285,2.06265,2.06285,1334800000.0
2007-11-20 16:53:00,2.0639,2.0639,2.0634,2.0635,1289800000.0
2007-11-20 16:54:00,2.06275,2.063,2.06275,2.0629,1289800000.0
2007-11-20 16:55:00,2.0629,2.06295,2.0627,2.0627,1284300000.0
2007-11-20 16:56:00,2.0627,2.0629,2.06255,2.0627,908100000.0
2007-11-20 16:57:00,2.0627,2.0632,2.0627,2.06305,910800000.0
2007-11-20 16:58:00,2.06305,2.0633,2.0629,2.063,1237899996.0
2007-11-20 16:59:00,2.063,2.0631,2.06255,2.0626,849900000.0
2007-11-20 17:00:00,2.0626,2.06265,2.06245,2.06255,1377599988.0
2007-11-20 17:01:00,2.06255,2.06265,2.0617,2.0618,1028300000.0
2007-11-20 17:02:00,2.0618,2.062,2.0615,2.0618,1452299997.0
2007-11-20 17:03:00,2.0642,2.0643,2.0641,2.0643,896100000.0
2007-11-20 17:04:00,2.062,2.06215,2.06185,2.06205,896100000.0
2007-11-20 17:05:00,2.0637,2.0639,2.0635,2.0637,973999999.0
2007-11-20 17:06:00,2.0625,2.0627,2.06235,2.0627,973999999.0
2007-11-20 17:07:00,2.0627,2.063,2.06265,2.06285,670499999.0
2007-11-20 17:08:00,2.0629,2.063,2.06275,2.0629,822500000.0
2007-11-20 17:09:00,2.0629,2.063,2.06285,2.063,867000000.0
2007-11-20 17:10:00,2.063,2.0632,2.06245,2.06285,964600001.0
2007-11-20 17:11:00,2.06285,2.0634,2.06275,2.0633,1483000000.0
2007-11-20 17:12:00,2.0633,2.06345,2.06315,2.0632,597600000.0
2007-11-20 17:13:00,2.0632,2.0633,2.06275,2.0628,1634000001.0
2007-11-20 17:14:00,2.06275,2.0631,2.06265,2.0631,1648400017.0
2007-11-20 17:15:00,2.0631,2.0631,2.06265,2.0629,1493449997.0
2007-11-20 17:16:00,2.0629,2.063,2.06275,2.06275,1347400000.0
2007-11-20 17:17:00,2.06275,2.06325,2.06275,2.06325,1515000000.0
2007-11-20 17:18:00,2.0632,2.06355,2.0632,2.0635,1357100001.0
2007-11-20 17:19:00,2.0635,2.0635,2.0629,2.06325,1384400002.0
2007-11-20 17:20:00,2.06325,2.0638,2.06315,2.06375,1835999983.0
2007-11-20 17:21:00,2.06375,2.06385,2.0629,2.06295,794699999.0
2007-11-20 17:22:00,2.0642,2.0643,2.0642,2.0642,1110899999.0
2007-11-20 17:23:00,2.06305,2.06305,2.06275,2.06285,1110899999.0
2007-11-20 17:24:00,2.0646,2.0647,2.0645,2.0647,1304400000.0
2007-11-20 17:25:00,2.0649,2.065,2.0646,2.0648,1304400000.0
2007-11-20 17:26:00,2.06265,2.0632,2.0626,2.06315,1304400000.0
2007-11-20 17:27:00,2.0646,2.0651,2.0646,2.0648,2088899998.0
2007-11-20 17:28:00,2.0649,2.0649,2.0646,2.0646,2088899998.0
2007-11-20 17:29:00,2.0631,2.06325,2.06305,2.0631,2088899998.0
2007-11-20 17:30:00,2.0632,2.0632,2.06265,2.06285,1312200000.0
2007-11-20 17:31:00,2.06285,2.0629,2.06265,2.06265,960300005.0
2007-11-20 17:32:00,2.06265,2.06275,2.0625,2.0626,1298200000.0
2007-11-20 17:33:00,2.06265,2.06265,2.06235,2.06255,1694700000.0
2007-11-20 17:34:00,2.06255,2.0626,2.06245,2.06255,567300000.0
2007-11-20 17:35:00,2.06255,2.06275,2.0624,2.0627,1009700000.0
2007-11-20 17:36:00,2.0627,2.06405,2.0627,2.0639,1464699996.0
2007-11-20 17:37:00,2.0639,2.06415,2.0637,2.0638,2112000000.0
2007-11-20 17:38:00,2.06375,2.0639,2.0637,2.0638,2065700001.0
2007-11-20 17:39:00,2.0638,2.0638,2.0632,2.06335,1422500006.0
2007-11-20 17:40:00,2.06335,2.06345,2.0627,2.06295,758100001.0
2007-11-20 17:41:00,2.06295,2.0634,2.06285,2.0634,2036400003.0
2007-11-20 17:42:00,2.0634,2.06365,2.06325,2.0636,670700000.0
2007-11-20 17:43:00,2.0636,2.0636,2.06335,2.06345,828000000.0
2007-11-20 17:44:00,2.06345,2.06345,2.06325,2.0634,1564900000.0
2007-11-20 17:45:00,2.0634,2.0637,2.0633,2.0637,1841900011.0
2007-11-20 17:46:00,2.0637,2.06405,2.0637,2.0639,750500000.0
2007-11-20 17:47:00,2.0639,2.06415,2.06365,2.06415,901300000.0
2007-11-20 17:48:00,2.06415,2.06425,2.06395,2.06405,854500000.0
2007-11-20 17:49:00,2.06405,2.06445,2.06395,2.06425,916900000.0
2007-11-20 17:50:00,2.06425,2.06445,2.06395,2.064,1219200000.0
2007-11-20 17:51:00,2.064,2.064,2.06375,2.06375,1193500000.0
2007-11-20 17:52:00,2.06375,2.064,2.06375,2.06385,1096600000.0
2007-11-20 17:53:00,2.06385,2.06395,2.0634,2.06355,1885999993.0
2007-11-20 17:54:00,2.06355,2.06365,2.06325,2.06335,2076700002.0
2007-11-20 17:55:00,2.06335,2.0638,2.0633,2.06375,1918100002.0
2007-11-20 17:56:00,2.0637,2.06395,2.0636,2.0638,862600004.0
2007-11-20 17:57:00,2.0638,2.0642,2.0637,2.06405,1575650001.0
2007-11-20 17:58:00,2.0641,2.06435,2.064,2.0641,2072900015.0
2007-11-20 17:59:00,2.0641,2.0647,2.0641,2.0645,1956700010.0
2007-11-20 18:00:00,2.06455,2.06465,2.06425,2.0644,1589000000.0
2007-11-20 18:01:00,2.06435,2.0644,2.06385,2.06415,1737099997.0
2007-11-20 18:02:00,2.06415,2.0644,2.06415,2.0643,1698999988.0
2007-11-20 18:03:00,2.0643,2.0644,2.06415,2.06425,1229000000.0
2007-11-20 18:04:00,2.06425,2.06435,2.0636,2.06365,1763400000.0
2007-11-20 18:05:00,2.06365,2.064,2.06355,2.0638,2070600015.0
2007-11-20 18:06:00,2.0638,2.0639,2.0637,2.0637,1077400000.0
2007-11-20 18:07:00,2.0637,2.0638,2.0637,2.0638,1885600000.0
2007-11-20 18:08:00,2.0628,2.0629,2.0627,2.0628,1938999999.0
2007-11-20 18:09:00,2.0635,2.0639,2.0635,2.0638,1938999999.0
2007-11-20 18:10:00,2.0638,2.064,2.0638,2.064,2009100000.0
2007-11-20 18:11:00,2.0629,2.063,2.0623,2.0623,1856799995.0
2007-11-20 18:12:00,2.064,2.0644,2.064,2.0642,1856799995.0
2007-11-20 18:13:00,2.0625,2.0627,2.0625,2.0627,1107000000.0
2007-11-20 18:14:00,2.0639,2.064,2.0637,2.06375,1107000000.0
2007-11-20 18:15:00,2.06375,2.0639,2.06355,2.06375,2066689986.0
2007-11-20 18:17:00,2.0638,2.0644,2.06375,2.0644,991500000.0
2007-11-20 18:18:00,2.0644,2.0644,2.06425,2.0643,1065100000.0
2007-11-20 18:19:00,2.0643,2.06435,2.064,2.06425,2120799996.0
2007-11-20 18:20:00,2.0627,2.0629,2.0626,2.0629,1710999991.0
2007-11-20 18:21:00,2.06405,2.06425,2.06395,2.06415,1710999991.0
2007-11-20 18:22:00,2.06415,2.0644,2.06415,2.0643,1856700000.0
2007-11-20 18:23:00,2.0643,2.0646,2.06415,2.0646,1717900001.0
2007-11-20 18:24:00,2.0646,2.06485,2.06455,2.06485,1538299996.0
2007-11-20 18:25:00,2.0649,2.06505,2.0646,2.06475,1454977000.0
2007-11-20 18:26:00,2.0635,2.0637,2.0634,2.0636,1361500001.0
2007-11-20 18:27:00,2.06465,2.06515,2.0646,2.06495,1361500001.0
2007-11-20 18:28:00,2.06495,2.06505,2.0648,2.0649,1113100000.0
2007-11-20 18:29:00,2.0649,2.0649,2.06465,2.06485,1331000013.0
2007-11-20 18:30:00,2.06485,2.06495,2.06445,2.0646,1495899998.0
2007-11-20 18:31:00,2.0646,2.0648,2.0645,2.06465,1455999999.0
2007-11-20 18:32:00,2.06465,2.0653,2.06465,2.06525,718700000.0
2007-11-20 18:33:00,2.06525,2.06545,2.0652,2.0652,834400000.0
2007-11-20 18:34:00,2.0652,2.0652,2.06505,2.0651,897100000.0
2007-11-20 18:35:00,2.0651,2.0652,2.06505,2.0651,997600000.0
2007-11-20 18:36:00,2.0651,2.0651,2.06485,2.0649,412900000.0
2007-11-20 18:37:00,2.0649,2.0652,2.0649,2.0652,481600000.0
2007-11-20 18:38:00,2.0652,2.0652,2.0649,2.0651,1242800000.0
2007-11-20 18:39:00,2.0651,2.0654,2.065,2.06515,1039600001.0
2007-11-20 18:40:00,2.06515,2.0654,2.06505,2.0654,827800000.0
2007-11-20 18:41:00,2.0654,2.0654,2.06505,2.0651,1590799996.0
2007-11-20 18:42:00,2.06505,2.06555,2.06505,2.0655,1454600000.0
2007-11-20 18:43:00,2.0655,2.0657,2.0654,2.0655,1382000000.0
2007-11-20 18:44:00,2.0655,2.0655,2.06535,2.06535,750400001.0
2007-11-20 18:45:00,2.0654,2.06565,2.06535,2.06545,1915200008.0
2007-11-20 18:46:00,2.0655,2.0655,2.06535,2.06545,964100000.0
2007-11-20 18:47:00,2.0655,2.06555,2.0653,2.06535,1236399999.0
2007-11-20 18:48:00,2.06535,2.06535,2.0651,2.0652,2052100000.0
2007-11-20 18:49:00,2.0652,2.0653,2.0652,2.0653,1357899975.0
2007-11-20 18:50:00,2.0653,2.0653,2.06515,2.06515,764900000.0
2007-11-20 18:51:00,2.06515,2.06515,2.0646,2.06485,752999999.0
2007-11-20 18:52:00,2.0648,2.06495,2.06475,2.06495,2135199979.0
2007-11-20 18:53:00,2.0632,2.0636,2.0632,2.0635,1230800000.0
2007-11-20 18:54:00,2.0636,2.0636,2.0635,2.0635,1230800000.0
2007-11-20 18:55:00,2.06445,2.06485,2.06445,2.06485,1230800000.0
2007-11-20 18:56:00,2.06485,2.065,2.06475,2.0649,1571700000.0
2007-11-20 18:57:00,2.0634,2.0636,2.0634,2.0636,960700000.0
2007-11-20 18:58:00,2.065,2.0651,2.06465,2.06465,960700000.0
2007-11-20 18:59:00,2.0647,2.0649,2.06455,2.0649,1470700000.0
2007-11-20 19:00:00,2.0649,2.065,2.0649,2.06495,736400000.0
2007-11-20 19:01:00,2.065,2.065,2.06465,2.0647,1051700000.0
2007-11-20 19:02:00,2.0647,2.0648,2.06445,2.0646,1778800007.0
2007-11-20 19:03:00,2.0646,2.0646,2.06335,2.06335,890800000.0
2007-11-20 19:04:00,2.06335,2.06335,2.06165,2.0617,571049999.0
2007-11-20 19:05:00,2.0616,2.0625,2.06145,2.0625,1132499995.0
2007-11-20 19:06:00,2.06255,2.06335,2.0625,2.06305,1041400000.0
2007-11-20 19:07:00,2.06305,2.06335,2.0629,2.06295,1780600000.0
2007-11-20 19:08:00,2.06295,2.06305,2.0628,2.063,1158300000.0
2007-11-20 19:09:00,2.06295,2.06325,2.0629,2.0631,646300000.0
2007-11-20 19:10:00,2.0631,2.0632,2.06285,2.06305,1016200000.0
2007-11-20 19:11:00,2.06305,2.06315,2.0623,2.06235,1043250003.0
2007-11-20 19:12:00,2.06235,2.0625,2.0622,2.06245,1090600000.0
2007-11-20 19:13:00,2.06245,2.0628,2.06245,2.0628,1149699999.0
2007-11-20 19:14:00,2.0628,2.0628,2.06255,2.0628,437100000.0
2007-11-20 19:15:00,2.0628,2.0628,2.0627,2.0628,963900000.0
2007-11-20 19:16:00,2.0628,2.0629,2.0628,2.06285,990200000.0
2007-11-20 19:17:00,2.06285,2.06305,2.0628,2.06305,1377000014.0
2007-11-20 19:18:00,2.06305,2.0632,2.063,2.0631,994500000.0
2007-11-20 19:19:00,2.0631,2.0632,2.06295,2.06295,1138700000.0
2007-11-20 19:20:00,2.06295,2.063,2.06275,2.06295,1355399986.0
2007-11-20 19:21:00,2.06295,2.063,2.0628,2.0628,744400000.0
2007-11-20 19:22:00,2.0628,2.0629,2.0628,2.06285,1428200001.0
2007-11-20 19:23:00,2.06285,2.0631,2.0628,2.0629,1423814995.0
2007-11-20 19:24:00,2.0629,2.0633,2.0629,2.06325,880100000.0
2007-11-20 19:25:00,2.06325,2.06385,2.0632,2.06375,555200000.0
2007-11-20 19:26:00,2.06375,2.0638,2.06365,2.06365,207200000.0
2007-11-20 19:27:00,2.06365,2.06365,2.06355,2.06365,1940700000.0
2007-11-20 19:28:00,2.06365,2.0638,2.0636,2.06365,700500000.0
2007-11-20 19:29:00,2.06365,2.06365,2.0632,2.06355,609700000.0
2007-11-20 19:30:00,2.06355,2.06355,2.0633,2.0635,1264800000.0
2007-11-20 19:31:00,2.0635,2.0635,2.063,2.063,791200000.0
2007-11-20 19:32:00,2.063,2.0631,2.06285,2.0629,748400000.0
2007-11-20 19:33:00,2.0629,2.0631,2.06275,2.0628,1145750000.0
2007-11-20 19:34:00,2.0628,2.0629,2.06265,2.0627,1453850000.0
2007-11-20 19:35:00,2.0627,2.06285,2.0627,2.0628,211100000.0
2007-11-20 19:36:00,2.0628,2.0631,2.0627,2.063,1178700000.0
2007-11-20 19:37:00,2.063,2.0633,2.06285,2.0631,668500000.0
2007-11-20 19:38:00,2.0631,2.06335,2.0631,2.0633,2093100000.0
2007-11-20 19:39:00,2.0633,2.06345,2.06275,2.06335,867700000.0
2007-11-20 19:40:00,2.0633,2.0636,2.06325,2.0635,660100000.0
2007-11-20 19:41:00,2.0635,2.0638,2.0634,2.06355,626400000.0
2007-11-20 19:42:00,2.06355,2.0636,2.06315,2.0633,778000000.0
2007-11-20 19:43:00,2.0632,2.06325,2.06305,2.0631,763300000.0
2007-11-20 19:44:00,2.0631,2.06315,2.06305,2.0631,847300000.0
2007-11-20 19:45:00,2.0631,2.0631,2.0629,2.0631,916100000.0
2007-11-20 19:46:00,2.0631,2.0632,2.0631,2.0632,786400000.0
2007-11-20 19:47:00,2.0632,2.0637,2.06315,2.0636,611000000.0
2007-11-20 19:48:00,2.0636,2.0638,2.0635,2.06365,771100000.0
2007-11-20 19:49:00,2.0636,2.0637,2.06355,2.0637,1358000000.0
2007-11-20 19:50:00,2.0637,2.0639,2.06355,2.0638,1650700003.0
2007-11-20 19:51:00,2.06375,2.0638,2.0636,2.0636,1508700000.0
2007-11-20 19:52:00,2.0635,2.0637,2.0634,2.0635,382500000.0
2007-11-20 19:53:00,2.0634,2.06365,2.0634,2.0636,382500000.0
2007-11-20 19:54:00,2.0631,2.0633,2.063,2.0632,1403800000.0
2007-11-20 19:55:00,2.0636,2.0638,2.0636,2.0637,1403800000.0
2007-11-20 19:56:00,2.06365,2.0637,2.06355,2.0637,782800000.0
2007-11-20 19:57:00,2.0637,2.0637,2.06365,2.0637,1086700000.0
2007-11-20 19:58:00,2.0637,2.0637,2.0634,2.0637,1380400000.0
2007-11-20 19:59:00,2.0637,2.0637,2.0636,2.0637,1233150002.0
2007-11-20 20:00:00,2.0637,2.0637,2.0634,2.0635,1203600002.0
2007-11-20 20:01:00,2.0635,2.0637,2.0633,2.0633,1240300000.0
2007-11-20 20:02:00,2.0633,2.06355,2.0633,2.06345,971400000.0
2007-11-20 20:03:00,2.06345,2.06365,2.06335,2.0635,1824899999.0
2007-11-20 20:04:00,2.0643,2.0643,2.0639,2.0642,841500000.0
2007-11-20 20:05:00,2.0641,2.0641,2.0636,2.0639,841500000.0
2007-11-20 20:06:00,2.0633,2.0634,2.0632,2.0633,841500000.0
2007-11-20 20:07:00,2.0633,2.0633,2.06305,2.06315,1060700000.0
2007-11-20 20:08:00,2.0632,2.0636,2.06315,2.0633,1518200004.0
2007-11-20 20:09:00,2.0633,2.0637,2.06325,2.06345,1447800000.0
2007-11-20 20:10:00,2.06345,2.06345,2.0632,2.0633,1425000000.0
2007-11-20 20:11:00,2.0633,2.0635,2.06315,2.0632,718900000.0
2007-11-20 20:12:00,2.0632,2.0632,2.06295,2.06315,753200000.0
2007-11-20 20:13:00,2.06315,2.0632,2.06305,2.0632,661500000.0
2007-11-20 20:14:00,2.0632,2.0633,2.0631,2.06325,815600000.0
2007-11-20 20:15:00,2.06325,2.0635,2.0632,2.06325,768899999.0
2007-11-20 20:16:00,2.06325,2.0637,2.06325,2.0637,921800002.0
2007-11-20 20:17:00,2.06365,2.0637,2.0635,2.0635,1729299995.0
2007-11-20 20:18:00,2.06355,2.0636,2.0635,2.0636,1659900000.0
2007-11-20 20:19:00,2.0636,2.0636,2.06345,2.0635,899900000.0
2007-11-20 20:20:00,2.0635,2.0636,2.0634,2.0636,1552699971.0
2007-11-20 20:21:00,2.0636,2.0637,2.06355,2.0637,741200000.0
2007-11-20 20:22:00,2.0637,2.06415,2.06365,2.06415,1198999975.0
2007-11-20 20:23:00,2.06415,2.0643,2.06405,2.0641,1834600000.0
2007-11-20 20:24:00,2.0667,2.0667,2.066,2.0661,1393900000.0
2007-11-20 20:25:00,2.06375,2.0638,2.06375,2.0638,1393900000.0
2007-11-20 20:26:00,2.0638,2.0638,2.0635,2.0635,806340000.0
2007-11-20 20:27:00,2.0635,2.06365,2.06345,2.0636,466400000.0
2007-11-20 20:28:00,2.0636,2.0636,2.06335,2.0634,1880200008.0
2007-11-20 20:29:00,2.0634,2.0635,2.0633,2.0634,1995640001.0
2007-11-20 20:30:00,2.0657,2.0657,2.0656,2.0656,900600000.0
2007-11-20 20:31:00,2.0635,2.064,2.06345,2.064,900600000.0
2007-11-20 20:32:00,2.06395,2.06405,2.0639,2.064,734600000.0
2007-11-20 20:33:00,2.064,2.0641,2.0639,2.064,305900000.0
2007-11-20 20:34:00,2.064,2.064,2.0639,2.06395,572600000.0
2007-11-20 20:35:00,2.06395,2.06405,2.06395,2.06405,547300000.0
2007-11-20 20:36:00,2.06405,2.0644,2.06405,2.0644,400200000.0
2007-11-20 20:37:00,2.0644,2.0648,2.0644,2.0646,336100000.0
2007-11-20 20:38:00,2.0646,2.0646,2.064,2.06415,1086100002.0
2007-11-20 20:39:00,2.06415,2.0642,2.0639,2.0639,562700000.0
2007-11-20 20:40:00,2.0639,2.064,2.0637,2.06385,1093200000.0
2007-11-20 20:41:00,2.06385,2.0639,2.0638,2.0638,1189100000.0
2007-11-20 20:42:00,2.0638,2.06395,2.0637,2.06385,1111599998.0
2007-11-20 20:43:00,2.06385,2.0639,2.06345,2.0637,747400001.0
2007-11-20 20:44:00,2.0637,2.06405,2.06355,2.0637,2076300000.0
2007-11-20 20:45:00,2.0637,2.0637,2.06355,2.06365,1122600000.0
2007-11-20 20:46:00,2.0637,2.0637,2.0636,2.0637,936100000.0
2007-11-20 20:47:00,2.0637,2.0637,2.06355,2.06355,1236600000.0
2007-11-20 20:48:00,2.06355,2.0643,2.06355,2.0639,895600000.0
2007-11-20 20:49:00,2.0639,2.064,2.06375,2.0639,1060500000.0
2007-11-20 20:50:00,2.0639,2.064,2.0637,2.0637,853600000.0
2007-11-20 20:51:00,2.0637,2.0638,2.0636,2.0636,973700000.0
2007-11-20 20:52:00,2.06365,2.0638,2.0636,2.06365,899600000.0
2007-11-20 20:53:00,2.06365,2.06375,2.0631,2.0631,778900000.0
2007-11-20 20:54:00,2.0631,2.0634,2.0631,2.0633,922092500.0
2007-11-20 20:55:00,2.0664,2.0664,2.0664,2.0664,674200000.0
2007-11-20 20:56:00,2.06345,2.064,2.06345,2.06365,674200000.0
2007-11-20 20:57:00,2.06365,2.06365,2.06315,2.06325,1537899997.0
2007-11-20 20:58:00,2.0668,2.0668,2.0665,2.0666,1665999991.0
2007-11-20 20:59:00,2.0665,2.0668,2.0663,2.0668,1665999991.0
2007-11-20 21:00:00,2.06325,2.06345,2.0627,2.0632,1665999991.0
2007-11-20 21:01:00,2.0632,2.0646,2.0631,2.0646,968400002.0
2007-11-20 21:02:00,2.0646,2.0647,2.0635,2.0642,1181599998.0
2007-11-20 21:03:00,2.06425,2.0648,2.0642,2.06425,1291900007.0
2007-11-20 21:04:00,2.06425,2.0645,2.0638,2.06425,737500003.0
2007-11-20 21:05:00,2.06425,2.06425,2.06365,2.06395,788500000.0
2007-11-20 21:06:00,2.0639,2.06405,2.06385,2.0639,641781975.0
2007-11-20 21:07:00,2.06385,2.06455,2.06385,2.06455,1374799999.0
2007-11-20 21:08:00,2.06435,2.06495,2.0642,2.06495,596200001.0
2007-11-20 21:09:00,2.0649,2.0657,2.0649,2.0654,758700006.0
2007-11-20 21:10:00,2.0654,2.06565,2.06495,2.06545,839000000.0
2007-11-20 21:11:00,2.0655,2.06565,2.0653,2.0653,1114999997.0
2007-11-20 21:12:00,2.06535,2.06685,2.06515,2.06685,1184499999.0
2007-11-20 21:13:00,2.06685,2.0676,2.0666,2.0668,1310000003.0
2007-11-20 21:14:00,2.06665,2.0668,2.0662,2.0664,1665800002.0
2007-11-20 21:15:00,2.06645,2.06695,2.06635,2.06685,1191600000.0
2007-11-20 21:16:00,2.06685,2.0676,2.06685,2.0675,661000002.0
2007-11-20 21:17:00,2.06745,2.0677,2.0669,2.0677,1150700000.0
2007-11-20 21:18:00,2.0677,2.06775,2.0672,2.0674,654862500.0
2007-11-20 21:19:00,2.06735,2.0677,2.06725,2.0677,773400000.0
2007-11-20 21:20:00,2.0677,2.06775,2.06715,2.06715,1284299996.0
2007-11-20 21:21:00,2.06715,2.0673,2.06665,2.06675,1281500000.0
2007-11-20 21:22:00,2.06675,2.067,2.06645,2.06685,620700000.0
2007-11-20 21:23:00,2.067,2.067,2.0668,2.0668,565000000.0
2007-11-20 21:24:00,2.0668,2.0668,2.06615,2.0662,846299998.0
2007-11-20 21:25:00,2.06615,2.0662,2.0653,2.06545,921400000.0
2007-11-20 21:26:00,2.0655,2.0655,2.06515,2.0654,1259800000.0
2007-11-20 21:27:00,2.0654,2.0657,2.06505,2.06505,1804137502.0
2007-11-20 21:28:00,2.0651,2.0658,2.065,2.0658,443600003.0
2007-11-20 21:29:00,2.0658,2.06595,2.0655,2.06575,661200000.0
2007-11-20 21:30:00,2.0657,2.06575,2.0655,2.06565,1356600001.0
2007-11-20 21:31:00,2.0656,2.06565,2.06525,2.06525,701900000.0
2007-11-20 21:32:00,2.0652,2.0658,2.0652,2.0655,859900000.0
2007-11-20 21:33:00,2.0655,2.0658,2.0655,2.0658,873600000.0
2007-11-20 21:34:00,2.0658,2.06675,2.0657,2.066,413000000.0
2007-11-20 21:35:00,2.066,2.06625,2.06575,2.06575,718800006.0
2007-11-20 21:36:00,2.06575,2.0661,2.06575,2.066,1400100000.0
2007-11-20 21:37:00,2.066,2.0661,2.06585,2.0659,406600000.0
2007-11-20 21:38:00,2.0659,2.0663,2.06585,2.0663,681600000.0
2007-11-20 21:39:00,2.0663,2.0667,2.0663,2.0665,629500001.0
2007-11-20 21:40:00,2.0665,2.0666,2.06645,2.0666,1336699984.0
2007-11-20 21:41:00,2.0666,2.0666,2.0665,2.0665,623500000.0
2007-11-20 21:42:00,2.0665,2.0667,2.0662,2.0663,1510700002.0
2007-11-20 21:43:00,2.0661,2.0666,2.0661,2.0666,1598599984.0
2007-11-20 21:44:00,2.0661,2.0664,2.0659,2.06625,1598599984.0
2007-11-20 21:45:00,2.06625,2.0666,2.06625,2.06655,787400000.0
2007-11-20 21:46:00,2.0665,2.0667,2.06635,2.06655,1016600000.0
2007-11-20 21:47:00,2.06655,2.06655,2.06605,2.06625,592500000.0
2007-11-20 21:48:00,2.06625,2.0664,2.0661,2.0661,560200000.0
2007-11-20 21:49:00,2.0661,2.0663,2.06595,2.06615,620500000.0
2007-11-20 21:50:00,2.06615,2.0666,2.06615,2.0666,608900002.0
2007-11-20 21:51:00,2.0666,2.06665,2.0665,2.0665,1259400000.0
2007-11-20 21:52:00,2.0665,2.0666,2.06645,2.0666,474900001.0
2007-11-20 21:53:00,2.06655,2.06665,2.06655,2.0666,364300000.0
2007-11-20 21:54:00,2.0666,2.06675,2.06655,2.0666,998599999.0
2007-11-20 21:55:00,2.0666,2.06665,2.0665,2.0666,708300000.0
2007-11-20 21:56:00,2.0666,2.0666,2.06645,2.0666,697100000.0
2007-11-20 21:57:00,2.0666,2.06705,2.06645,2.06695,577900000.0
2007-11-20 21:58:00,2.06695,2.06695,2.0666,2.06675,1516999982.0
2007-11-20 21:59:00,2.0666,2.06675,2.06645,2.06665,1583199996.0
2007-11-20 22:00:00,2.06665,2.06665,2.0651,2.06595,1484700000.0
2007-11-20 22:01:00,2.06595,2.0661,2.0656,2.06585,1195500002.0
2007-11-20 22:02:00,2.06585,2.06595,2.0658,2.06585,1725200002.0
2007-11-20 22:03:00,2.06585,2.06595,2.0658,2.06585,612800000.0
2007-11-20 22:04:00,2.06585,2.06585,2.06555,2.0657,1532199999.0
2007-11-20 22:05:00,2.06565,2.06585,2.0656,2.0658,1386799999.0
2007-11-20 22:06:00,2.0664,2.0666,2.0662,2.0666,1929700000.0
2007-11-20 22:07:00,2.06575,2.0658,2.0656,2.0657,1929700000.0
2007-11-20 22:08:00,2.0666,2.0668,2.0665,2.0668,1258700000.0
2007-11-20 22:09:00,2.0657,2.0658,2.0657,2.0658,1258700000.0
2007-11-20 22:10:00,2.0658,2.0659,2.0658,2.0658,1936000000.0
2007-11-20 22:11:00,2.0658,2.0658,2.0652,2.0653,1392100000.0
2007-11-20 22:12:00,2.0653,2.0654,2.06505,2.0652,1229900000.0
2007-11-20 22:13:00,2.0652,2.06525,2.06505,2.0652,1283800000.0
2007-11-20 22:14:00,2.0652,2.06535,2.0651,2.0653,660000000.0
2007-11-20 22:15:00,2.0653,2.06545,2.0653,2.06535,1363999999.0
2007-11-20 22:16:00,2.06535,2.0655,2.06535,2.06545,680300000.0
2007-11-20 22:17:00,2.06545,2.0656,2.0654,2.0654,815500000.0
2007-11-20 22:18:00,2.0654,2.0654,2.0653,2.0653,1841699970.0
2007-11-20 22:19:00,2.066,2.066,2.0656,2.0658,1572100002.0
2007-11-20 22:20:00,2.0653,2.0655,2.0653,2.0654,1572100002.0
2007-11-20 22:21:00,2.06545,2.06545,2.0653,2.0653,1437399999.0
2007-11-20 22:22:00,2.0653,2.0653,2.0652,2.0652,453100000.0
2007-11-20 22:23:00,2.0652,2.0653,2.0651,2.0653,655900000.0
2007-11-20 22:24:00,2.0653,2.0653,2.06515,2.0652,349300000.0
2007-11-20 22:25:00,2.0652,2.0653,2.0651,2.0652,871400009.0
2007-11-20 22:26:00,2.0652,2.06565,2.06495,2.0655,753300000.0
2007-11-20 22:27:00,2.0655,2.0661,2.0655,2.066,1063000008.0
2007-11-20 22:28:00,2.0659,2.06625,2.06585,2.06585,1128100000.0
2007-11-20 22:29:00,2.06585,2.06625,2.06545,2.06595,1016600001.0
2007-11-20 22:30:00,2.06585,2.06605,2.06565,2.06585,875700000.0
2007-11-20 22:31:00,2.06585,2.06585,2.06545,2.0655,881600000.0
2007-11-20 22:32:00,2.0655,2.06575,2.06525,2.06525,857100002.0
2007-11-20 22:33:00,2.06525,2.06525,2.0652,2.06525,884500000.0
2007-11-20 22:34:00,2.06525,2.06525,2.0649,2.06515,663700000.0
2007-11-20 22:35:00,2.06515,2.0652,2.06505,2.0651,538600000.0
2007-11-20 22:36:00,2.06515,2.0654,2.065,2.0653,1568000017.0
2007-11-20 22:37:00,2.06525,2.0657,2.06525,2.0656,688800000.0
2007-11-20 22:38:00,2.0656,2.0658,2.0656,2.0658,324000000.0
2007-11-20 22:39:00,2.0658,2.0658,2.0655,2.06555,837800000.0
2007-11-20 22:40:00,2.06555,2.0657,2.0654,2.06565,1148204000.0
2007-11-20 22:41:00,2.06565,2.0659,2.0655,2.0659,1422700001.0
2007-11-20 22:42:00,2.0659,2.0663,2.0659,2.06615,1185800000.0
2007-11-20 22:43:00,2.06615,2.06665,2.06615,2.06655,546100000.0
2007-11-20 22:44:00,2.06655,2.06695,2.06655,2.06665,554200000.0
2007-11-20 22:45:00,2.06665,2.0669,2.0664,2.06655,627200000.0
2007-11-20 22:46:00,2.06655,2.06655,2.06565,2.0658,1113400010.0
2007-11-20 22:47:00,2.0658,2.06605,2.0655,2.0658,656500000.0
2007-11-20 22:48:00,2.0658,2.06595,2.06575,2.0659,530541769.0
2007-11-20 22:49:00,2.0659,2.06605,2.06585,2.06605,927200000.0
2007-11-20 22:50:00,2.06605,2.06635,2.06585,2.06635,2075500000.0
2007-11-20 22:51:00,2.06635,2.0666,2.06625,2.06655,831600000.0
2007-11-20 22:52:00,2.06655,2.0666,2.06645,2.06655,896500000.0
2007-11-20 22:53:00,2.06655,2.0666,2.06645,2.06645,1174900000.0
2007-11-20 22:54:00,2.0665,2.0665,2.06635,2.06635,771300000.0
2007-11-20 22:55:00,2.0664,2.0664,2.06615,2.06615,1816300000.0
2007-11-20 22:56:00,2.0662,2.0663,2.0658,2.0658,1410000000.0
2007-11-20 22:57:00,2.0658,2.0659,2.06575,2.06575,1204000000.0
2007-11-20 22:58:00,2.06575,2.0658,2.0655,2.0658,1603500000.0
2007-11-20 22:59:00,2.0658,2.066,2.0658,2.06595,1333300000.0
2007-11-20 23:00:00,2.06595,2.066,2.06595,2.066,1972500000.0
2007-11-20 23:01:00,2.066,2.0661,2.06595,2.066,1265700000.0
2007-11-20 23:02:00,2.066,2.06605,2.06595,2.06605,931100000.0
2007-11-20 23:03:00,2.06605,2.0661,2.06595,2.06605,1297700000.0
2007-11-20 23:04:00,2.06605,2.0661,2.06595,2.0661,1439900000.0
2007-11-20 23:05:00,2.0661,2.06665,2.0661,2.0665,2001699998.0
2007-11-20 23:06:00,2.0665,2.06655,2.0662,2.06645,2131200000.0
2007-11-20 23:07:00,2.06645,2.06655,2.0662,2.0665,1566099994.0
2007-11-20 23:08:00,2.0665,2.0669,2.0665,2.0669,763300000.0
2007-11-20 23:09:00,2.0669,2.06715,2.06625,2.0665,1614200010.0
2007-11-20 23:10:00,2.06645,2.06685,2.06615,2.06685,1699700011.0
2007-11-20 23:11:00,2.06685,2.0671,2.06685,2.067,1974100000.0
2007-11-20 23:12:00,2.0666,2.0667,2.0666,2.0667,1854100000.0
2007-11-20 23:13:00,2.06705,2.0672,2.067,2.06705,1854100000.0
2007-11-20 23:14:00,2.067,2.0672,2.0669,2.06715,1872199992.0
2007-11-20 23:15:00,2.06715,2.06805,2.06665,2.06665,1902500007.0
2007-11-20 23:16:00,2.06665,2.06755,2.0663,2.0669,1535200000.0
2007-11-20 23:17:00,2.0669,2.0669,2.0663,2.06655,918399998.0
2007-11-20 23:18:00,2.0667,2.0668,2.066,2.0662,801000000.0
2007-11-20 23:19:00,2.067,2.067,2.0668,2.0669,1322100000.0
2007-11-20 23:20:00,2.06575,2.06605,2.0656,2.06605,1322100000.0
2007-11-20 23:21:00,2.0668,2.0668,2.0668,2.0668,1182200000.0
2007-11-20 23:22:00,2.06595,2.066,2.0659,2.06595,1182200000.0
2007-11-20 23:23:00,2.06595,2.06615,2.06595,2.06595,1394200000.0
2007-11-20 23:24:00,2.06595,2.0661,2.0659,2.0661,961700000.0
2007-11-20 23:25:00,2.06605,2.06635,2.0659,2.06615,833800000.0
2007-11-20 23:26:00,2.06615,2.06615,2.0659,2.06605,1226299996.0
2007-11-20 23:27:00,2.06605,2.06605,2.06575,2.06595,888000000.0
2007-11-20 23:28:00,2.06595,2.0661,2.06585,2.06585,755400000.0
2007-11-20 23:29:00,2.0677,2.0678,2.0676,2.0676,1351500000.0
2007-11-20 23:30:00,2.066,2.066,2.06585,2.0659,1351500000.0
2007-11-20 23:31:00,2.0659,2.0665,2.06585,2.06615,1502699999.0
2007-11-20 23:32:00,2.06615,2.0665,2.066,2.0664,669700000.0
2007-11-20 23:33:00,2.0664,2.0664,2.06625,2.06625,344900000.0
2007-11-20 23:34:00,2.06625,2.06655,2.06625,2.06655,824000000.0
2007-11-20 23:35:00,2.06645,2.0667,2.06645,2.06655,950600000.0
2007-11-20 23:36:00,2.0667,2.0667,2.0666,2.0666,1599500006.0
2007-11-20 23:37:00,2.0669,2.0669,2.0666,2.0669,1599500006.0
2007-11-20 23:38:00,2.0669,2.068,2.06665,2.0677,1153000000.0
2007-11-20 23:39:00,2.0677,2.0679,2.0671,2.06735,2052700000.0
2007-11-20 23:40:00,2.06735,2.06735,2.0669,2.06715,1479400002.0
2007-11-20 23:41:00,2.06715,2.0674,2.0671,2.06735,1103100006.0
2007-11-20 23:42:00,2.0674,2.0683,2.06735,2.06805,1182400010.0
2007-11-20 23:43:00,2.06805,2.06825,2.06775,2.06785,1106800000.0
2007-11-20 23:44:00,2.06785,2.06815,2.0677,2.06795,876300000.0
2007-11-20 23:45:00,2.06795,2.0683,2.06775,2.06795,756600000.0
2007-11-20 23:46:00,2.06795,2.0681,2.06765,2.06775,733200000.0
2007-11-20 23:47:00,2.06775,2.06775,2.0677,2.06775,1144800000.0
2007-11-20 23:48:00,2.06775,2.06795,2.06775,2.0679,313400000.0
2007-11-20 23:49:00,2.06795,2.06795,2.06765,2.06785,597800000.0
2007-11-20 23:50:00,2.06785,2.06785,2.0671,2.06715,1299000000.0
2007-11-20 23:51:00,2.0672,2.0672,2.06695,2.06695,939600000.0
2007-11-20 23:52:00,2.06695,2.0675,2.06695,2.0675,538900000.0
2007-11-20 23:53:00,2.0675,2.0675,2.06715,2.06745,757100000.0
2007-11-20 23:54:00,2.06745,2.06745,2.06715,2.06735,1704499952.0
2007-11-20 23:55:00,2.06735,2.06735,2.06705,2.06705,665500000.0
2007-11-20 23:56:00,2.06705,2.06705,2.0667,2.06675,684000000.0
2007-11-20 23:57:00,2.0671,2.0673,2.0671,2.0672,603600000.0
2007-11-20 23:58:00,2.0666,2.06665,2.06645,2.06645,603600000.0
2007-11-21 00:02:00,2.06615,2.06635,2.06605,2.06605,1295600000.0
2007-11-21 00:03:00,2.0661,2.0661,2.06585,2.0659,1445900000.0
2007-11-21 00:04:00,2.0659,2.0664,2.0659,2.06625,1415800000.0
2007-11-21 00:05:00,2.0663,2.0665,2.06625,2.0665,643800000.0
2007-11-21 00:06:00,2.0665,2.0666,2.0663,2.0666,310400000.0
2007-11-21 00:07:00,2.0666,2.0666,2.06645,2.0666,363000000.0
2007-11-21 00:08:00,2.0666,2.0667,2.06645,2.0667,287100000.0
2007-11-21 00:09:00,2.0667,2.0667,2.06645,2.0665,1859400000.0
2007-11-21 00:10:00,2.06645,2.0668,2.06645,2.0668,531700000.0
2007-11-21 00:11:00,2.0668,2.0671,2.0665,2.06655,664600000.0
2007-11-21 00:12:00,2.0666,2.0668,2.06655,2.06655,514700000.0
2007-11-21 00:13:00,2.06665,2.06675,2.06665,2.06675,121500000.0
2007-11-21 00:14:00,2.06675,2.06695,2.0667,2.06695,104700000.0
2007-11-21 00:15:00,2.06695,2.067,2.0667,2.0667,698100000.0
2007-11-21 00:16:00,2.0667,2.0669,2.0667,2.06685,1619300000.0
2007-11-21 00:17:00,2.06685,2.06685,2.0666,2.06675,886200000.0
2007-11-21 00:18:00,2.0668,2.0669,2.0667,2.0669,140100000.0
2007-11-21 00:19:00,2.0669,2.067,2.06665,2.06675,978100000.0
2007-11-21 00:20:00,2.06675,2.0669,2.0667,2.0667,293700000.0
2007-11-21 00:21:00,2.0668,2.0668,2.06675,2.0668,258900000.0
2007-11-21 00:22:00,2.0668,2.0669,2.0667,2.06685,415800000.0
2007-11-21 00:23:00,2.0667,2.06685,2.0667,2.0668,196600000.0
2007-11-21 00:24:00,2.0668,2.06685,2.06665,2.06665,730000000.0
2007-11-21 00:25:00,2.06665,2.0669,2.06665,2.0669,425700000.0
2007-11-21 00:26:00,2.0669,2.0669,2.0668,2.0668,530400000.0
2007-11-21 00:27:00,2.0669,2.06755,2.0669,2.06755,654000000.0
2007-11-21 00:28:00,2.06775,2.06775,2.0673,2.06775,1618600000.0
2007-11-21 00:29:00,2.06775,2.06775,2.0675,2.0675,799300000.0
2007-11-21 00:30:00,2.0675,2.06765,2.06745,2.06745,965300000.0
2007-11-21 00:31:00,2.0675,2.06765,2.06665,2.06665,593900000.0
2007-11-21 00:32:00,2.06665,2.06715,2.06645,2.06695,749100000.0
2007-11-21 00:33:00,2.06695,2.06695,2.0668,2.0669,679000000.0
2007-11-21 00:34:00,2.06685,2.0669,2.06685,2.0669,1698700000.0
2007-11-21 00:35:00,2.0669,2.06695,2.06635,2.0664,1248900000.0
2007-11-21 00:36:00,2.06645,2.06655,2.0664,2.06645,1075300000.0
2007-11-21 00:37:00,2.0665,2.0665,2.06635,2.0664,1298500000.0
2007-11-21 00:38:00,2.06635,2.06645,2.06635,2.06645,508600000.0
2007-11-21 00:39:00,2.06645,2.06645,2.06635,2.0664,718600000.0
2007-11-21 00:40:00,2.0664,2.0664,2.06635,2.0664,572000000.0
2007-11-21 00:41:00,2.0664,2.06645,2.0664,2.06645,677400000.0
2007-11-21 00:42:00,2.0664,2.0664,2.0664,2.0664,103200000.0
2007-11-21 00:43:00,2.0664,2.0664,2.0664,2.0664,123600000.0
2007-11-21 00:44:00,2.0664,2.06655,2.0664,2.06655,89400000.0
2007-11-21 00:45:00,2.06655,2.0667,2.06655,2.0666,662600000.0
2007-11-21 00:46:00,2.0666,2.0666,2.06645,2.0666,1147300000.0
2007-11-21 00:48:00,2.06665,2.0668,2.06655,2.06655,610900000.0
2007-11-21 00:49:00,2.06655,2.06685,2.06655,2.0667,255100000.0
2007-11-21 00:50:00,2.06675,2.06725,2.0667,2.0669,1183500000.0
2007-11-21 00:51:00,2.0664,2.0666,2.0664,2.0666,898700000.0
2007-11-21 00:52:00,2.0669,2.0669,2.0668,2.0669,898700000.0
2007-11-21 00:53:00,2.0669,2.0669,2.0669,2.0669,26500000.0
2007-11-21 00:54:00,2.06685,2.06695,2.0668,2.06695,1046100000.0
2007-11-21 00:55:00,2.06695,2.06715,2.06695,2.0671,1595300000.0
2007-11-21 00:56:00,2.06715,2.06725,2.06705,2.06715,1154300000.0
2007-11-21 00:57:00,2.06715,2.06715,2.067,2.06705,2126200000.0
2007-11-21 00:58:00,2.067,2.0671,2.06695,2.06695,885100000.0
2007-11-21 00:59:00,2.06695,2.06695,2.0668,2.0668,1610500073.0
2007-11-21 01:00:00,2.06685,2.0669,2.0668,2.06685,947400000.0
2007-11-21 01:01:00,2.06705,2.06705,2.06685,2.06695,1631400000.0
2007-11-21 01:02:00,2.0669,2.06695,2.06685,2.06685,1266100000.0
2007-11-21 01:03:00,2.067,2.067,2.0669,2.0669,1084500000.0
2007-11-21 01:04:00,2.0669,2.06695,2.0666,2.0667,1169800000.0
2007-11-21 01:05:00,2.0667,2.0667,2.0665,2.0667,1577300000.0
2007-11-21 01:06:00,2.0667,2.0667,2.0665,2.0666,985300000.0
2007-11-21 01:07:00,2.0667,2.0667,2.0667,2.0667,1315700000.0
2007-11-21 01:09:00,2.0666,2.0667,2.0666,2.0667,1845500000.0
2007-11-21 01:10:00,2.06645,2.06655,2.06645,2.0665,1845500000.0
2007-11-21 01:11:00,2.0665,2.0665,2.06645,2.06645,811200000.0
2007-11-21 01:12:00,2.06645,2.06645,2.06625,2.0664,2006000000.0
2007-11-21 01:13:00,2.0664,2.0664,2.06635,2.0664,2015100000.0
2007-11-21 01:14:00,2.0664,2.0664,2.06625,2.06625,858900000.0
2007-11-21 01:15:00,2.06625,2.06625,2.06585,2.06585,1858100000.0
2007-11-21 01:16:00,2.0661,2.0661,2.066,2.066,1047600000.0
2007-11-21 01:18:00,2.0659,2.06635,2.0658,2.06615,1047600000.0
2007-11-21 01:19:00,2.06615,2.06615,2.066,2.0661,1878700000.0
2007-11-21 01:20:00,2.066,2.0661,2.066,2.0661,1214100000.0
2007-11-21 01:21:00,2.0661,2.06615,2.0659,2.06595,956000000.0
2007-11-21 01:22:00,2.06595,2.06615,2.0659,2.06595,1281799998.0
2007-11-21 01:23:00,2.0659,2.0662,2.0659,2.06595,821700000.0
2007-11-21 01:24:00,2.0659,2.0659,2.0658,2.0658,2091800016.0
2007-11-21 01:25:00,2.06605,2.06615,2.066,2.0661,820300000.0
2007-11-21 01:26:00,2.06615,2.06615,2.0661,2.06615,760200000.0
2007-11-21 01:27:00,2.066,2.0662,2.066,2.0661,557900000.0
2007-11-21 01:28:00,2.0661,2.06615,2.066,2.0661,1125300000.0
2007-11-21 01:29:00,2.0661,2.06615,2.06575,2.06595,839100000.0
2007-11-21 01:30:00,2.067,2.0671,2.0667,2.0667,1099400000.0
2007-11-21 01:31:00,2.0659,2.0659,2.0658,2.0659,1099400000.0
2007-11-21 01:32:00,2.0659,2.066,2.0659,2.066,572100000.0
2007-11-21 01:33:00,2.066,2.066,2.06585,2.066,316300000.0
2007-11-21 01:34:00,2.066,2.066,2.06595,2.06595,479200000.0
2007-11-21 01:35:00,2.06595,2.06595,2.06595,2.06595,33600000.0
2007-11-21 01:36:00,2.0659,2.066,2.06585,2.06595,907500000.0
2007-11-21 01:37:00,2.06595,2.066,2.0658,2.06585,924800000.0
2007-11-21 01:38:00,2.06585,2.06585,2.0654,2.0655,1584200000.0
2007-11-21 01:39:00,2.0655,2.06565,2.06505,2.0652,568700000.0
2007-11-21 01:40:00,2.0652,2.0652,2.065,2.065,129900000.0
2007-11-21 01:41:00,2.06505,2.06555,2.0647,2.0654,607100000.0
2007-11-21 01:42:00,2.0654,2.06545,2.0648,2.06515,1705199993.0
2007-11-21 01:43:00,2.06515,2.06575,2.06515,2.06575,826300000.0
2007-11-21 01:44:00,2.06585,2.06585,2.06555,2.06555,1896500065.0
2007-11-21 01:45:00,2.0668,2.067,2.0668,2.067,961300000.0
2007-11-21 01:46:00,2.06625,2.06625,2.0661,2.06625,961300000.0
2007-11-21 01:47:00,2.06625,2.06625,2.0662,2.0662,347200000.0
2007-11-21 01:48:00,2.0662,2.06655,2.0662,2.06625,1748100000.0
2007-11-21 01:49:00,2.0665,2.0665,2.0663,2.0664,1209100000.0
2007-11-21 01:50:00,2.06655,2.06665,2.0662,2.06665,1209100000.0
2007-11-21 01:51:00,2.06665,2.06665,2.06635,2.0666,910800000.0
2007-11-21 01:52:00,2.06665,2.06715,2.0666,2.0669,1020100000.0
2007-11-21 01:53:00,2.0669,2.06715,2.0666,2.06715,602700000.0
2007-11-21 01:54:00,2.06715,2.06715,2.06665,2.0668,429900000.0
2007-11-21 01:55:00,2.0667,2.0668,2.06665,2.0668,145400000.0
2007-11-21 01:56:00,2.0668,2.0668,2.06535,2.06575,689500000.0
2007-11-21 01:57:00,2.06575,2.06585,2.06575,2.06575,600800000.0
2007-11-21 01:58:00,2.0661,2.0662,2.0661,2.0662,1959500008.0
2007-11-21 01:59:00,2.06575,2.06595,2.0657,2.06575,1959500008.0
2007-11-21 02:00:00,2.0665,2.0665,2.0665,2.0665,2143000009.0
2007-11-21 02:01:00,2.0659,2.06595,2.0657,2.06595,2143000009.0
2007-11-21 02:02:00,2.06595,2.0663,2.06575,2.066,1293700016.0
2007-11-21 02:03:00,2.066,2.0663,2.066,2.06605,549500000.0
2007-11-21 02:04:00,2.06605,2.0661,2.066,2.0661,1155500000.0
2007-11-21 02:05:00,2.0661,2.0664,2.0661,2.06615,221000000.0
2007-11-21 02:06:00,2.06615,2.06655,2.06615,2.0664,221500000.0
2007-11-21 02:07:00,2.0664,2.0665,2.06625,2.06645,582800000.0
2007-11-21 02:09:00,2.0664,2.06655,2.0664,2.06655,2042100000.0
2007-11-21 02:10:00,2.0656,2.0658,2.0656,2.0658,796900000.0
2007-11-21 02:11:00,2.0656,2.0658,2.0654,2.0655,796900000.0
2007-11-21 02:12:00,2.06655,2.06655,2.06595,2.066,796900000.0
2007-11-21 02:13:00,2.066,2.06615,2.066,2.066,2124200000.0
2007-11-21 02:14:00,2.066,2.0661,2.06575,2.066,2117900000.0
2007-11-21 02:15:00,2.066,2.06605,2.0659,2.066,1746000000.0
2007-11-21 02:16:00,2.06595,2.06605,2.06595,2.066,1523100000.0
2007-11-21 02:17:00,2.066,2.066,2.06585,2.06595,757900000.0
2007-11-21 02:18:00,2.06595,2.06625,2.06595,2.06605,1136700000.0
2007-11-21 02:19:00,2.06605,2.06615,2.06605,2.06615,1715200000.0
2007-11-21 02:20:00,2.06615,2.06625,2.0661,2.06625,1538400000.0
2007-11-21 02:21:00,2.06625,2.06625,2.06585,2.066,1039800000.0
2007-11-21 02:22:00,2.0648,2.0648,2.0648,2.0648,1783100000.0
2007-11-21 02:23:00,2.06605,2.0662,2.06605,2.0662,1783100000.0
2007-11-21 02:24:00,2.0662,2.0662,2.06605,2.06605,839300000.0
2007-11-21 02:25:00,2.06605,2.0662,2.06605,2.0661,1385200002.0
2007-11-21 02:26:00,2.0643,2.0643,2.0642,2.0642,1761100011.0
2007-11-21 02:27:00,2.06615,2.06655,2.06605,2.06655,1761100011.0
2007-11-21 02:28:00,2.06655,2.06685,2.0665,2.06685,1784100000.0
2007-11-21 02:29:00,2.06685,2.06685,2.06665,2.06675,853000000.0
2007-11-21 02:30:00,2.06675,2.06695,2.0667,2.06675,1810700066.0
2007-11-21 02:31:00,2.06675,2.06695,2.06675,2.06685,848600000.0
2007-11-21 02:32:00,2.06685,2.067,2.06685,2.06685,789100000.0
2007-11-21 02:33:00,2.06685,2.0669,2.06675,2.0669,1321500000.0
2007-11-21 02:34:00,2.0669,2.0669,2.0667,2.0667,1075200000.0
2007-11-21 02:35:00,2.0649,2.0651,2.0649,2.065,668500000.0
2007-11-21 02:36:00,2.0667,2.0667,2.0663,2.0663,668500000.0
2007-11-21 02:37:00,2.0651,2.0651,2.065,2.065,966400000.0
2007-11-21 02:38:00,2.06635,2.06645,2.06635,2.06645,966400000.0
2007-11-21 02:39:00,2.06645,2.06645,2.06635,2.06645,877200000.0
2007-11-21 02:40:00,2.06645,2.0665,2.0663,2.0665,1867600000.0
2007-11-21 02:41:00,2.0652,2.0652,2.0651,2.0651,243900000.0
2007-11-21 02:42:00,2.0652,2.0652,2.0652,2.0652,243900000.0
2007-11-21 02:43:00,2.06625,2.06635,2.06625,2.0663,243900000.0
2007-11-21 02:44:00,2.0663,2.06655,2.0663,2.06645,718700000.0
2007-11-21 02:45:00,2.06645,2.06705,2.06645,2.06705,1467999999.0
2007-11-21 02:46:00,2.0669,2.06705,2.06655,2.06665,637100000.0
2007-11-21 02:47:00,2.06665,2.06665,2.06655,2.06655,849600000.0
2007-11-21 02:48:00,2.06655,2.06655,2.06645,2.06655,1872600000.0
2007-11-21 02:49:00,2.06655,2.06655,2.06645,2.06645,529400000.0
2007-11-21 02:50:00,2.0664,2.0665,2.0664,2.0665,34900000.0
2007-11-21 02:52:00,2.06615,2.0663,2.06595,2.0662,1718600000.0
2007-11-21 02:53:00,2.0662,2.06635,2.06615,2.06625,1608600000.0
2007-11-21 02:54:00,2.06625,2.06625,2.06595,2.0662,993800000.0
2007-11-21 02:56:00,2.0652,2.0653,2.0652,2.0653,1288100000.0
2007-11-21 02:58:00,2.0652,2.0653,2.0652,2.0653,1288100000.0
2007-11-21 02:59:00,2.0662,2.06635,2.0662,2.06635,1288100000.0
2007-11-21 03:00:00,2.0652,2.0653,2.0652,2.0653,1360200000.0
2007-11-21 03:01:00,2.06655,2.06655,2.06645,2.06645,1360200000.0
2007-11-21 03:02:00,2.0651,2.0651,2.0648,2.065,2029400060.0
2007-11-21 03:03:00,2.06645,2.06655,2.0663,2.06645,2029400060.0
2007-11-21 03:04:00,2.06645,2.06645,2.06625,2.0663,824100000.0
2007-11-21 03:05:00,2.06635,2.06645,2.06625,2.0663,760100000.0
2007-11-21 03:06:00,2.0663,2.0664,2.06625,2.0663,463500000.0
2007-11-21 03:07:00,2.0663,2.0665,2.06625,2.06635,697700000.0
2007-11-21 03:08:00,2.06635,2.06635,2.06625,2.0663,727900000.0
2007-11-21 03:09:00,2.0663,2.06635,2.06595,2.066,131000000.0
2007-11-21 03:10:00,2.066,2.066,2.0655,2.06575,1612150048.0
2007-11-21 03:11:00,2.06575,2.06595,2.06555,2.0659,1110300000.0
2007-11-21 03:12:00,2.0659,2.0659,2.0651,2.06535,1028500000.0
2007-11-21 03:13:00,2.0653,2.06535,2.06465,2.0647,1715100000.0
2007-11-21 03:14:00,2.0647,2.06485,2.06465,2.06485,1099400000.0
2007-11-21 03:15:00,2.06485,2.06515,2.0648,2.0649,1966900002.0
2007-11-21 03:16:00,2.0649,2.06495,2.06485,2.06495,1864800000.0
2007-11-21 03:17:00,2.06495,2.06515,2.06475,2.0648,1211600000.0
2007-11-21 03:18:00,2.0648,2.06495,2.0646,2.0647,1040700000.0
2007-11-21 03:19:00,2.0647,2.0647,2.06455,2.0646,910500000.0
2007-11-21 03:20:00,2.0646,2.06475,2.0645,2.06455,1105300007.0
2007-11-21 03:21:00,2.06455,2.0646,2.0644,2.0646,2064500070.0
2007-11-21 03:22:00,2.0646,2.06475,2.06455,2.0647,1503500000.0
2007-11-21 03:23:00,2.0649,2.0649,2.0647,2.0647,1440800000.0
2007-11-21 03:24:00,2.0649,2.06495,2.0647,2.0647,1440800000.0
2007-11-21 03:25:00,2.0647,2.0647,2.0641,2.0642,1418300006.0
2007-11-21 03:26:00,2.0642,2.06425,2.06415,2.06415,1534300000.0
2007-11-21 03:27:00,2.06415,2.0642,2.0638,2.06405,880300000.0
2007-11-21 03:28:00,2.06405,2.06405,2.06365,2.06375,643200000.0
2007-11-21 03:29:00,2.06375,2.0639,2.0637,2.0639,1006800000.0
2007-11-21 03:30:00,2.0639,2.06395,2.06375,2.06395,1546900000.0
2007-11-21 03:31:00,2.06395,2.06435,2.06395,2.0641,1276500000.0
2007-11-21 03:32:00,2.0642,2.0647,2.0641,2.06455,472300000.0
2007-11-21 03:33:00,2.06455,2.065,2.06455,2.06495,1873900000.0
2007-11-21 03:34:00,2.06495,2.06515,2.06485,2.065,1037900000.0
2007-11-21 03:35:00,2.0651,2.0651,2.06495,2.0651,291500000.0
2007-11-21 03:36:00,2.0651,2.0651,2.06495,2.0651,157200000.0
2007-11-21 03:37:00,2.0651,2.0651,2.06495,2.065,1455700000.0
2007-11-21 03:38:00,2.065,2.06515,2.06495,2.06505,855600000.0
2007-11-21 03:39:00,2.06505,2.0652,2.06475,2.06505,1813000000.0
2007-11-21 03:40:00,2.0649,2.0649,2.0648,2.0648,1708300000.0
2007-11-21 03:41:00,2.0649,2.0649,2.0648,2.0648,1708300000.0
2007-11-21 03:42:00,2.06505,2.0651,2.065,2.06505,1708300000.0
2007-11-21 03:43:00,2.0648,2.065,2.0647,2.0649,2125200000.0
2007-11-21 03:44:00,2.06505,2.06515,2.06505,2.06505,2125200000.0
2007-11-21 03:45:00,2.06505,2.06535,2.06505,2.0653,1847900000.0
2007-11-21 03:46:00,2.0653,2.06535,2.06515,2.06525,1870400000.0
2007-11-21 03:47:00,2.0655,2.0657,2.0655,2.0655,1627400000.0
2007-11-21 03:48:00,2.0656,2.0659,2.0655,2.0658,1627400000.0
2007-11-21 03:49:00,2.0652,2.0654,2.0652,2.0654,1627400000.0
2007-11-21 03:50:00,2.0654,2.06545,2.06515,2.0652,2009700000.0
2007-11-21 03:51:00,2.06515,2.0652,2.06505,2.06505,2133900000.0
2007-11-21 03:52:00,2.0659,2.0661,2.0659,2.066,1637400000.0
2007-11-21 03:53:00,2.06515,2.0653,2.06515,2.0653,1637400000.0
2007-11-21 03:54:00,2.0653,2.0653,2.06525,2.0653,1787900000.0
2007-11-21 03:55:00,2.0653,2.0653,2.06515,2.0652,757900000.0
2007-11-21 03:56:00,2.06525,2.0653,2.0652,2.0653,1103600000.0
2007-11-21 03:57:00,2.0653,2.0653,2.06515,2.0653,649400000.0
2007-11-21 03:58:00,2.0653,2.0653,2.06515,2.0653,376000000.0
2007-11-21 03:59:00,2.0653,2.0653,2.0652,2.0653,359000000.0
2007-11-21 04:00:00,2.0653,2.0653,2.06505,2.0652,1493600000.0
2007-11-21 04:01:00,2.0652,2.06525,2.06515,2.06515,707600000.0
2007-11-21 04:02:00,2.0656,2.0656,2.0653,2.0653,1280600001.0
2007-11-21 04:03:00,2.065,2.065,2.0648,2.06485,1280600001.0
2007-11-21 04:04:00,2.0655,2.0659,2.0655,2.0659,1545400000.0
2007-11-21 04:05:00,2.06485,2.06485,2.0648,2.0648,1545400000.0
2007-11-21 04:06:00,2.0648,2.06515,2.0648,2.06495,1969700000.0
2007-11-21 04:07:00,2.06495,2.06495,2.0649,2.0649,2025800000.0
2007-11-21 04:08:00,2.06495,2.065,2.0649,2.065,1687800000.0
2007-11-21 04:09:00,2.065,2.06505,2.065,2.06505,1812400000.0
2007-11-21 04:11:00,2.06495,2.06505,2.0648,2.06495,1948300000.0
2007-11-21 04:12:00,2.065,2.065,2.06495,2.06495,1275900000.0
2007-11-21 04:13:00,2.06495,2.0651,2.06495,2.06495,2094700000.0
2007-11-21 04:14:00,2.06495,2.06515,2.06495,2.06515,2083600001.0
2007-11-21 04:15:00,2.0662,2.0662,2.0661,2.0662,1507200000.0
2007-11-21 04:16:00,2.06505,2.06515,2.06505,2.0651,1507200000.0
2007-11-21 04:17:00,2.0651,2.06515,2.06505,2.06515,1955100000.0
2007-11-21 04:18:00,2.0651,2.06515,2.06465,2.06465,1682700000.0
2007-11-21 04:19:00,2.06465,2.06475,2.06465,2.0647,617000000.0
2007-11-21 04:20:00,2.0647,2.0647,2.06465,2.0647,1167200000.0
2007-11-21 04:21:00,2.0647,2.06475,2.06465,2.06475,1529900000.0
2007-11-21 04:22:00,2.06475,2.06475,2.0647,2.0647,1298400000.0
2007-11-21 04:23:00,2.0663,2.0664,2.0663,2.0664,991400000.0
2007-11-21 04:24:00,2.06455,2.06455,2.06435,2.0645,991400000.0
2007-11-21 04:25:00,2.0645,2.06455,2.06435,2.06435,1318400000.0
2007-11-21 04:26:00,2.0663,2.0664,2.0663,2.0663,1524700000.0
2007-11-21 04:27:00,2.0664,2.0666,2.0664,2.0664,1524700000.0
2007-11-21 04:28:00,2.0647,2.0647,2.06455,2.06465,1524700000.0
2007-11-21 04:29:00,2.0663,2.0664,2.0663,2.0664,1508599987.0
2007-11-21 04:30:00,2.0663,2.0663,2.0663,2.0663,1508599987.0
2007-11-21 04:31:00,2.0664,2.0664,2.0663,2.0663,1508599987.0
2007-11-21 04:32:00,2.0649,2.06515,2.0649,2.06505,1508599987.0
2007-11-21 04:33:00,2.06505,2.06505,2.0649,2.0649,1938500004.0
2007-11-21 04:34:00,2.0664,2.0664,2.0664,2.0664,1720300000.0
2007-11-21 04:35:00,2.0653,2.06545,2.065,2.06515,1720300000.0
2007-11-21 04:36:00,2.06515,2.0652,2.06515,2.06515,1180400000.0
2007-11-21 04:37:00,2.0661,2.0661,2.0661,2.0661,1527700002.0
2007-11-21 04:38:00,2.0652,2.0652,2.0651,2.06515,1527700002.0
2007-11-21 04:39:00,2.0662,2.0662,2.0661,2.0662,1456300000.0
2007-11-21 04:40:00,2.0663,2.0663,2.0662,2.0662,1456300000.0
2007-11-21 04:41:00,2.06465,2.06475,2.06465,2.06465,1456300000.0
2007-11-21 04:42:00,2.0663,2.0663,2.0662,2.0662,1214399992.0
2007-11-21 04:43:00,2.0661,2.0662,2.0661,2.0661,1214399992.0
2007-11-21 04:44:00,2.066,2.0662,2.066,2.0662,1214399992.0
2007-11-21 04:45:00,2.0661,2.0662,2.066,2.0662,1214399992.0
2007-11-21 04:46:00,2.0661,2.0661,2.0661,2.0661,1214399992.0
2007-11-21 04:47:00,2.0654,2.06565,2.0654,2.0655,1214399992.0
2007-11-21 04:48:00,2.0655,2.06595,2.0655,2.0657,1868300025.0
2007-11-21 04:49:00,2.0662,2.0662,2.0662,2.0662,2104299977.0
2007-11-21 04:51:00,2.06585,2.06595,2.06575,2.0659,2104299977.0
2007-11-21 04:52:00,2.0661,2.0662,2.0661,2.0662,1742999973.0
2007-11-21 04:53:00,2.0659,2.0659,2.0658,2.06585,1742999973.0
2007-11-21 04:54:00,2.0662,2.0662,2.0661,2.0661,1875500000.0
2007-11-21 04:55:00,2.0659,2.06605,2.06585,2.06595,1875500000.0
2007-11-21 04:56:00,2.06595,2.0662,2.0659,2.06605,2096300000.0
2007-11-21 04:57:00,2.0662,2.0662,2.0662,2.0662,1320400000.0
2007-11-21 04:58:00,2.0661,2.0662,2.0661,2.0662,1320400000.0
2007-11-21 04:59:00,2.0663,2.0663,2.06625,2.06625,1320400000.0
2007-11-21 05:00:00,2.06625,2.0663,2.066,2.066,1110700012.0
2007-11-21 05:01:00,2.0661,2.0661,2.066,2.066,1944600000.0
2007-11-21 05:02:00,2.0659,2.0659,2.0658,2.0658,1944600000.0
2007-11-21 05:03:00,2.0652,2.06545,2.0652,2.06545,1944600000.0
2007-11-21 05:04:00,2.06545,2.06575,2.0654,2.06565,1297600000.0
2007-11-21 05:05:00,2.06565,2.06585,2.0655,2.06565,2077500000.0
2007-11-21 05:06:00,2.066,2.066,2.0659,2.0659,804200000.0
2007-11-21 05:07:00,2.0658,2.0659,2.0657,2.0657,804200000.0
2007-11-21 05:08:00,2.0658,2.06595,2.0658,2.0659,804200000.0
2007-11-21 05:09:00,2.0659,2.066,2.06585,2.06595,1043500000.0
2007-11-21 05:10:00,2.06595,2.066,2.0658,2.06595,2085199986.0
2007-11-21 05:11:00,2.0656,2.0658,2.0656,2.0658,1327800000.0
2007-11-21 05:12:00,2.0659,2.066,2.0659,2.06595,1327800000.0
2007-11-21 05:13:00,2.0657,2.0658,2.0657,2.0658,1951000000.0
2007-11-21 05:14:00,2.0661,2.06615,2.066,2.06615,1951000000.0
2007-11-21 05:15:00,2.06615,2.06615,2.066,2.066,1998699990.0
2007-11-21 05:16:00,2.0658,2.0658,2.0655,2.0655,1700299999.0
2007-11-21 05:18:00,2.0656,2.0656,2.0656,2.0656,1700299999.0
2007-11-21 05:19:00,2.06605,2.06615,2.06605,2.06615,1700299999.0
2007-11-21 05:20:00,2.06615,2.06615,2.06605,2.0661,1097800000.0
2007-11-21 05:21:00,2.066,2.066,2.0658,2.0658,1664400000.0
2007-11-21 05:22:00,2.06605,2.06635,2.066,2.06635,1664400000.0
2007-11-21 05:23:00,2.06635,2.0664,2.06625,2.0664,1646400000.0
2007-11-21 05:24:00,2.0659,2.0662,2.0659,2.0662,1876600000.0
2007-11-21 05:25:00,2.0661,2.0665,2.0661,2.0664,1876600000.0
2007-11-21 05:26:00,2.0663,2.0665,2.0662,2.0664,1876600000.0
2007-11-21 05:27:00,2.0666,2.0666,2.0663,2.0663,1876600000.0
2007-11-21 05:28:00,2.0664,2.0664,2.0663,2.0664,1876600000.0
2007-11-21 05:29:00,2.0663,2.0664,2.0661,2.0663,1876600000.0
2007-11-21 05:30:00,2.0663,2.0663,2.06625,2.06625,1876600000.0
2007-11-21 05:31:00,2.0665,2.0665,2.0665,2.0665,1472800000.0
2007-11-21 05:32:00,2.06625,2.0663,2.06615,2.0663,1472800000.0
2007-11-21 05:33:00,2.0663,2.0663,2.0662,2.06625,1942500000.0
2007-11-21 05:34:00,2.0667,2.0672,2.0667,2.0672,611400000.0
2007-11-21 05:35:00,2.0674,2.0675,2.0674,2.0675,611400000.0
2007-11-21 05:36:00,2.0661,2.0661,2.06605,2.06605,611400000.0
2007-11-21 05:37:00,2.06605,2.0661,2.06605,2.0661,1498000000.0
2007-11-21 05:38:00,2.06605,2.0661,2.06605,2.06605,1199300000.0
2007-11-21 05:39:00,2.0678,2.0678,2.0673,2.0673,1220700000.0
2007-11-21 05:40:00,2.0671,2.0673,2.067,2.0671,1220700000.0
2007-11-21 05:41:00,2.0662,2.0662,2.066,2.06605,1220700000.0
2007-11-21 05:42:00,2.06605,2.06625,2.06605,2.06605,1555200000.0
2007-11-21 05:44:00,2.06605,2.06605,2.066,2.06605,688900000.0
2007-11-21 05:45:00,2.06605,2.06605,2.066,2.06605,1440000000.0
2007-11-21 05:46:00,2.06605,2.06605,2.066,2.066,1714700000.0
2007-11-21 05:47:00,2.066,2.0661,2.06595,2.0661,1282500000.0
2007-11-21 05:48:00,2.0661,2.0662,2.06605,2.06615,636400000.0
2007-11-21 05:49:00,2.06615,2.0662,2.06605,2.06615,629300000.0
2007-11-21 05:50:00,2.06615,2.06615,2.06615,2.06615,816000000.0
2007-11-21 05:51:00,2.06615,2.06615,2.06605,2.06605,792000000.0
2007-11-21 05:52:00,2.06605,2.0662,2.06605,2.06615,534400000.0
2007-11-21 05:53:00,2.06615,2.06615,2.06615,2.06615,616800000.0
2007-11-21 05:54:00,2.06615,2.0662,2.06595,2.06595,1167200000.0
2007-11-21 05:55:00,2.06605,2.0661,2.06595,2.0661,831300000.0
2007-11-21 05:56:00,2.0661,2.06615,2.06605,2.06615,809500000.0
2007-11-21 05:57:00,2.0665,2.067,2.0665,2.067,1514600000.0
2007-11-21 05:58:00,2.06605,2.0662,2.066,2.06615,1514600000.0
2007-11-21 05:59:00,2.06615,2.06635,2.0661,2.0661,936900000.0
2007-11-21 06:00:00,2.0661,2.06615,2.0661,2.06615,997600000.0
2007-11-21 06:01:00,2.06615,2.0663,2.0661,2.0661,324300000.0
2007-11-21 06:02:00,2.0661,2.0661,2.06555,2.06565,2100000000.0
2007-11-21 06:03:00,2.0667,2.0667,2.0666,2.0667,1993400000.0
2007-11-21 06:04:00,2.06585,2.06585,2.0657,2.0657,1993400000.0
2007-11-21 06:05:00,2.0657,2.0659,2.0657,2.06575,1280200000.0
2007-11-21 06:06:00,2.06575,2.0659,2.0657,2.0658,964400018.0
2007-11-21 06:07:00,2.0658,2.0658,2.06565,2.06565,423900000.0
2007-11-21 06:08:00,2.0669,2.0671,2.0669,2.0671,1802099999.0
2007-11-21 06:09:00,2.0656,2.06565,2.06555,2.06555,1802099999.0
2007-11-21 06:10:00,2.06555,2.0657,2.06555,2.06565,808900000.0
2007-11-21 06:11:00,2.06565,2.0659,2.0656,2.0657,658200000.0
2007-11-21 06:12:00,2.0678,2.0679,2.0678,2.0679,815700000.0
2007-11-21 06:13:00,2.0659,2.0659,2.06565,2.0658,815700000.0
2007-11-21 06:14:00,2.06585,2.0659,2.06565,2.0657,872800000.0
2007-11-21 06:15:00,2.0657,2.066,2.0656,2.06585,875700000.0
2007-11-21 06:16:00,2.06585,2.06585,2.0655,2.0656,767200000.0
2007-11-21 06:17:00,2.06555,2.0656,2.0654,2.0655,930800000.0
2007-11-21 06:18:00,2.068,2.0681,2.0678,2.0679,1035200000.0
2007-11-21 06:19:00,2.0656,2.06585,2.06555,2.0656,1035200000.0
2007-11-21 06:20:00,2.0657,2.0659,2.0655,2.06585,965700000.0
2007-11-21 06:21:00,2.06585,2.06585,2.06575,2.06575,1264200000.0
2007-11-21 06:22:00,2.06575,2.06585,2.06575,2.0658,897100000.0
2007-11-21 06:23:00,2.0658,2.06615,2.06575,2.06595,1061200000.0
2007-11-21 06:24:00,2.06595,2.06625,2.06585,2.06625,1031000000.0
2007-11-21 06:25:00,2.06625,2.06645,2.06615,2.06635,1123100000.0
2007-11-21 06:26:00,2.06635,2.0665,2.0663,2.06635,857300000.0
2007-11-21 06:27:00,2.06635,2.06645,2.0663,2.0664,1417200000.0
2007-11-21 06:28:00,2.0664,2.0664,2.0663,2.06635,1320600000.0
2007-11-21 06:29:00,2.06635,2.0665,2.066,2.06625,788300000.0
2007-11-21 06:30:00,2.06625,2.06645,2.06615,2.0664,1070899999.0
2007-11-21 06:31:00,2.0664,2.0665,2.06635,2.0665,1689700000.0
2007-11-21 06:32:00,2.0665,2.0665,2.06645,2.0665,882300000.0
2007-11-21 06:33:00,2.0683,2.0683,2.0673,2.0675,1864899999.0
2007-11-21 06:34:00,2.0674,2.0676,2.0672,2.0675,1864899999.0
2007-11-21 06:35:00,2.067,2.06765,2.067,2.0676,1864899999.0
2007-11-21 06:36:00,2.0676,2.0678,2.06755,2.0677,1175700000.0
2007-11-21 06:37:00,2.0677,2.06775,2.06755,2.06765,784400000.0
2007-11-21 06:38:00,2.06765,2.06775,2.0676,2.0677,1430800000.0
2007-11-21 06:39:00,2.0677,2.06785,2.06715,2.06725,964400000.0
2007-11-21 06:40:00,2.06725,2.06725,2.0669,2.06715,1118100000.0
2007-11-21 06:41:00,2.06715,2.06715,2.0667,2.06695,1107500000.0
2007-11-21 06:42:00,2.0668,2.06705,2.0668,2.06695,990200000.0
2007-11-21 06:43:00,2.06695,2.06705,2.0669,2.0669,1516900002.0
2007-11-21 06:44:00,2.0669,2.067,2.0668,2.0668,383300000.0
2007-11-21 06:45:00,2.0668,2.06695,2.0668,2.06695,1032700000.0
2007-11-21 06:46:00,2.0676,2.0677,2.0676,2.0677,1592500000.0
2007-11-21 06:47:00,2.06735,2.06755,2.0668,2.06685,1592500000.0
2007-11-21 06:48:00,2.0668,2.067,2.0662,2.0665,1681300000.0
2007-11-21 06:49:00,2.0665,2.0665,2.0662,2.06625,1833900000.0
2007-11-21 06:50:00,2.06625,2.06625,2.06565,2.0657,1289599997.0
2007-11-21 06:51:00,2.0657,2.066,2.0657,2.06585,1870000000.0
2007-11-21 06:52:00,2.06585,2.06585,2.06575,2.06575,804000000.0
2007-11-21 06:53:00,2.06575,2.066,2.0657,2.06585,1546400000.0
2007-11-21 06:54:00,2.0667,2.0667,2.0667,2.0667,1912300000.0
2007-11-21 06:55:00,2.06575,2.066,2.0657,2.06595,1912300000.0
2007-11-21 06:56:00,2.06595,2.06655,2.06595,2.06645,1689900000.0
2007-11-21 06:57:00,2.0675,2.0679,2.0675,2.0679,1203000008.0
2007-11-21 06:58:00,2.06665,2.0669,2.06655,2.06675,1203000008.0
2007-11-21 06:59:00,2.06675,2.0669,2.06635,2.06635,1818399988.0
2007-11-21 07:00:00,2.0676,2.0678,2.0676,2.0678,787500000.0
2007-11-21 07:01:00,2.06665,2.067,2.06655,2.06675,787500000.0
2007-11-21 07:02:00,2.06675,2.06675,2.06665,2.06675,1445000000.0
2007-11-21 07:03:00,2.06675,2.06675,2.0666,2.0666,916700000.0
2007-11-21 07:04:00,2.0666,2.0666,2.06635,2.06645,933800000.0
2007-11-21 07:05:00,2.06645,2.06655,2.0664,2.06655,1001899995.0
2007-11-21 07:06:00,2.06655,2.06695,2.06655,2.06695,386150000.0
2007-11-21 07:07:00,2.06695,2.06695,2.0668,2.06685,642900000.0
2007-11-21 07:08:00,2.06685,2.0671,2.0668,2.0671,667500000.0
2007-11-21 07:09:00,2.0671,2.0671,2.06705,2.0671,742800000.0
2007-11-21 07:10:00,2.0671,2.06735,2.06705,2.06735,1181700001.0
2007-11-21 07:11:00,2.06735,2.06795,2.06705,2.06785,767700000.0
2007-11-21 07:12:00,2.06785,2.06785,2.0678,2.06785,799600000.0
2007-11-21 07:13:00,2.06785,2.0689,2.06775,2.0686,1656099976.0
2007-11-21 07:14:00,2.0686,2.0688,2.0685,2.0687,1783000000.0
2007-11-21 07:15:00,2.0687,2.0687,2.06775,2.06815,938200000.0
2007-11-21 07:16:00,2.06825,2.06855,2.06805,2.06845,1106100000.0
2007-11-21 07:17:00,2.06835,2.06845,2.0679,2.06795,1304100000.0
2007-11-21 07:18:00,2.06795,2.068,2.06765,2.06775,1139400000.0
2007-11-21 07:19:00,2.06775,2.06795,2.06765,2.06785,413100000.0
2007-11-21 07:20:00,2.0677,2.0681,2.0677,2.068,1636400001.0
2007-11-21 07:21:00,2.068,2.068,2.06775,2.0679,606900000.0
2007-11-21 07:22:00,2.0679,2.06815,2.0677,2.0681,996700000.0
2007-11-21 07:23:00,2.0681,2.0685,2.06795,2.06845,1892799983.0
2007-11-21 07:24:00,2.06845,2.0688,2.068,2.06825,501000000.0
2007-11-21 07:25:00,2.06825,2.0689,2.06815,2.06885,1236999999.0
2007-11-21 07:26:00,2.0688,2.0691,2.0687,2.0691,990800000.0
2007-11-21 07:27:00,2.069,2.06945,2.069,2.06935,990800000.0
2007-11-21 07:28:00,2.0693,2.06935,2.06915,2.0692,177100000.0
2007-11-21 07:29:00,2.0692,2.0692,2.06915,2.06915,247500000.0
2007-11-21 07:30:00,2.06915,2.0692,2.06895,2.06895,298000000.0
2007-11-21 07:31:00,2.06895,2.06895,2.0686,2.06865,1167400000.0
2007-11-21 07:32:00,2.06865,2.069,2.06795,2.068,941100000.0
2007-11-21 07:33:00,2.06795,2.06805,2.06695,2.06735,905699998.0
2007-11-21 07:34:00,2.0675,2.0676,2.06725,2.0676,909600000.0
2007-11-21 07:35:00,2.0676,2.0678,2.0675,2.06775,889100000.0
2007-11-21 07:36:00,2.06775,2.0682,2.06745,2.06815,1352399999.0
2007-11-21 07:37:00,2.06815,2.06815,2.06735,2.06735,802200026.0
2007-11-21 07:38:00,2.06735,2.0676,2.0673,2.06755,1826700042.0
2007-11-21 07:39:00,2.0675,2.0676,2.06745,2.06755,436600000.0
2007-11-21 07:40:00,2.0675,2.0676,2.0675,2.0675,437100000.0
2007-11-21 07:41:00,2.0675,2.0677,2.0673,2.0677,452800000.0
2007-11-21 07:42:00,2.0677,2.0677,2.06745,2.0675,399600000.0
2007-11-21 07:43:00,2.0675,2.0675,2.06725,2.0675,1017100000.0
2007-11-21 07:44:00,2.0675,2.06755,2.0671,2.06755,921400000.0
2007-11-21 07:45:00,2.06755,2.0677,2.06755,2.06765,1140300000.0
2007-11-21 07:46:00,2.0677,2.0677,2.06755,2.0676,1921500000.0
2007-11-21 07:47:00,2.0676,2.0676,2.06745,2.0675,1615400000.0
2007-11-21 07:48:00,2.0675,2.0675,2.06675,2.0668,1822900000.0
2007-11-21 07:49:00,2.0668,2.06685,2.06665,2.06675,1150700000.0
2007-11-21 07:50:00,2.0683,2.0685,2.0683,2.0685,1374900000.0
2007-11-21 07:51:00,2.06645,2.0666,2.06635,2.06645,1374900000.0
2007-11-21 07:52:00,2.06635,2.0666,2.06635,2.06645,1394000000.0
2007-11-21 07:53:00,2.06645,2.0666,2.06635,2.06655,1121000000.0
2007-11-21 07:54:00,2.06655,2.0666,2.06655,2.06655,2064900000.0
2007-11-21 07:55:00,2.06655,2.0675,2.06655,2.0675,472400000.0
2007-11-21 07:56:00,2.0675,2.0677,2.0672,2.0677,1028000002.0
2007-11-21 07:57:00,2.0677,2.068,2.0677,2.06785,1049900000.0
2007-11-21 07:58:00,2.06785,2.0679,2.0672,2.0672,800400000.0
2007-11-21 07:59:00,2.0672,2.0675,2.0672,2.06745,752300000.0
2007-11-21 08:00:00,2.06745,2.0677,2.06745,2.0676,1523000000.0
2007-11-21 08:01:00,2.0676,2.0676,2.0674,2.0674,949400000.0
2007-11-21 08:02:00,2.0674,2.0676,2.0671,2.0671,820300000.0
2007-11-21 08:03:00,2.0671,2.0676,2.0671,2.06755,223700000.0
2007-11-21 08:04:00,2.06755,2.0676,2.06715,2.0676,132700000.0
2007-11-21 08:05:00,2.0676,2.0676,2.0672,2.0676,938100000.0
2007-11-21 08:06:00,2.0676,2.0676,2.06695,2.06715,1186200000.0
2007-11-21 08:07:00,2.0671,2.0677,2.06695,2.06765,1911600001.0
2007-11-21 08:08:00,2.06765,2.0677,2.06735,2.06765,1347899999.0
2007-11-21 08:09:00,2.0676,2.0678,2.0675,2.0676,498100000.0
2007-11-21 08:10:00,2.0676,2.06765,2.06755,2.0676,498100000.0
2007-11-21 08:11:00,2.0676,2.0679,2.0676,2.0679,1767300000.0
2007-11-21 08:12:00,2.0681,2.0684,2.068,2.0684,1695199983.0
2007-11-21 08:13:00,2.0683,2.0685,2.0679,2.0681,1695199983.0
2007-11-21 08:14:00,2.06795,2.06815,2.06795,2.06815,1695199983.0
2007-11-21 08:15:00,2.06815,2.0684,2.06805,2.0683,723700000.0
2007-11-21 08:16:00,2.0683,2.0687,2.068,2.0681,1653500001.0
2007-11-21 08:17:00,2.06805,2.0682,2.068,2.06815,1139799999.0
2007-11-21 08:18:00,2.06815,2.0683,2.06805,2.0683,482200000.0
2007-11-21 08:19:00,2.0683,2.0683,2.068,2.06815,827600000.0
2007-11-21 08:20:00,2.06815,2.0682,2.06795,2.06795,715400000.0
2007-11-21 08:21:00,2.06815,2.06855,2.06795,2.06855,493200000.0
2007-11-21 08:22:00,2.06855,2.0687,2.0685,2.0685,410200000.0
2007-11-21 08:23:00,2.0681,2.0683,2.0678,2.0679,1199600000.0
2007-11-21 08:24:00,2.06845,2.0687,2.06845,2.0687,1199600000.0
2007-11-21 08:25:00,2.0687,2.0692,2.06855,2.0688,2089100009.0
2007-11-21 08:26:00,2.0671,2.0672,2.0668,2.0668,1039199999.0
2007-11-21 08:27:00,2.067,2.067,2.067,2.067,1039199999.0
2007-11-21 08:28:00,2.06925,2.0695,2.0691,2.06915,1039199999.0
2007-11-21 08:29:00,2.0692,2.06925,2.06895,2.06895,1521800002.0
2007-11-21 08:30:00,2.06905,2.06905,2.06855,2.06855,604800000.0
2007-11-21 08:31:00,2.06855,2.0687,2.0685,2.0687,1088900000.0
2007-11-21 08:32:00,2.0658,2.0669,2.0658,2.0662,1973599998.0
2007-11-21 08:33:00,2.0689,2.0692,2.06865,2.06895,1973599998.0
2007-11-21 08:34:00,2.066,2.0664,2.0651,2.0653,867100000.0
2007-11-21 08:35:00,2.06915,2.0695,2.0691,2.06945,867100000.0
2007-11-21 08:36:00,2.0695,2.06975,2.0693,2.0696,1049500002.0
2007-11-21 08:37:00,2.0696,2.0696,2.06905,2.0691,862800000.0
2007-11-21 08:38:00,2.0691,2.0694,2.06875,2.0691,1257700000.0
2007-11-21 08:39:00,2.06905,2.0693,2.06905,2.0692,263400000.0
2007-11-21 08:40:00,2.0692,2.0692,2.069,2.0691,498600000.0
2007-11-21 08:41:00,2.0691,2.06915,2.06905,2.06905,440400000.0
2007-11-21 08:42:00,2.06905,2.0694,2.06905,2.0694,1284900000.0
2007-11-21 08:43:00,2.0694,2.0694,2.06915,2.0694,1675100004.0
2007-11-21 08:44:00,2.0694,2.0694,2.06905,2.0692,746400009.0
2007-11-21 08:45:00,2.0692,2.0693,2.06885,2.0689,924200000.0
2007-11-21 08:46:00,2.06885,2.0689,2.06875,2.0688,975000000.0
2007-11-21 08:47:00,2.0688,2.0691,2.06865,2.0688,876500002.0
2007-11-21 08:48:00,2.06885,2.0689,2.06845,2.0687,640600000.0
2007-11-21 08:49:00,2.06865,2.0687,2.06845,2.06845,792100000.0
2007-11-21 08:50:00,2.06845,2.06865,2.06835,2.0685,594500000.0
2007-11-21 08:51:00,2.0685,2.0686,2.0682,2.0682,846500000.0
2007-11-21 08:52:00,2.0683,2.0684,2.06675,2.0675,819000000.0
2007-11-21 08:53:00,2.0675,2.0679,2.0673,2.0674,338000000.0
2007-11-21 08:54:00,2.0674,2.0676,2.0674,2.0676,868300000.0
2007-11-21 08:55:00,2.0676,2.06775,2.0675,2.06775,1321700000.0
2007-11-21 08:56:00,2.06775,2.06825,2.0676,2.0682,794200000.0
2007-11-21 08:57:00,2.06815,2.0682,2.0676,2.0682,1213500000.0
2007-11-21 08:58:00,2.06815,2.0682,2.06765,2.06785,784200000.0
2007-11-21 08:59:00,2.06785,2.06825,2.0678,2.06815,740900000.0
2007-11-21 09:00:00,2.06815,2.06815,2.06765,2.06775,892400000.0
2007-11-21 09:01:00,2.06775,2.06775,2.06725,2.06745,551700000.0
2007-11-21 09:02:00,2.06745,2.0675,2.06735,2.06745,939900000.0
2007-11-21 09:03:00,2.06745,2.06755,2.0668,2.06725,1748100001.0
2007-11-21 09:04:00,2.06725,2.0694,2.067,2.06835,998100001.0
2007-11-21 09:05:00,2.06835,2.06835,2.06715,2.0673,851600000.0
2007-11-21 09:06:00,2.0618,2.0619,2.0615,2.0617,423600000.0
2007-11-21 09:07:00,2.0675,2.0676,2.0675,2.0676,423600000.0
2007-11-21 09:08:00,2.0676,2.0681,2.0675,2.06755,1469599986.0
2007-11-21 09:09:00,2.0676,2.06795,2.06755,2.0676,1103799999.0
2007-11-21 09:10:00,2.0676,2.06775,2.0675,2.0676,2116499979.0
2007-11-21 09:11:00,2.0676,2.06825,2.0676,2.06775,981399999.0
2007-11-21 09:12:00,2.06775,2.06855,2.0677,2.06845,1280900000.0
2007-11-21 09:13:00,2.06845,2.06865,2.06795,2.06815,589700005.0
2007-11-21 09:14:00,2.06815,2.06865,2.06815,2.06865,1203300000.0
2007-11-21 09:15:00,2.06865,2.06875,2.06815,2.06875,1056099999.0
2007-11-21 09:16:00,2.06875,2.06875,2.0673,2.0677,729200000.0
2007-11-21 09:17:00,2.0677,2.0677,2.06735,2.0674,831600000.0
2007-11-21 09:18:00,2.0674,2.0677,2.06705,2.06725,693000000.0
2007-11-21 09:19:00,2.06725,2.0674,2.0666,2.0666,1612599982.0
2007-11-21 09:20:00,2.0666,2.06695,2.06655,2.06655,758300000.0
2007-11-21 09:21:00,2.06655,2.0671,2.06655,2.06705,556500000.0
2007-11-21 09:22:00,2.06705,2.0683,2.067,2.0683,1225000000.0
2007-11-21 09:23:00,2.0683,2.06835,2.06775,2.068,775100000.0
2007-11-21 09:24:00,2.06795,2.068,2.06765,2.06765,893400000.0
2007-11-21 09:25:00,2.0677,2.06805,2.06695,2.0672,648050000.0
2007-11-21 09:26:00,2.0672,2.0672,2.0667,2.0667,254100000.0
2007-11-21 09:27:00,2.0667,2.06715,2.06665,2.0671,1095900000.0
2007-11-21 09:28:00,2.0672,2.06765,2.0668,2.06715,1191399994.0
2007-11-21 09:29:00,2.06715,2.0675,2.0671,2.0673,391800000.0
2007-11-21 09:30:00,2.0673,2.06735,2.0671,2.06715,953600001.0
2007-11-21 09:31:00,2.06715,2.06715,2.06575,2.06595,2114700001.0
2007-11-21 09:32:00,2.06595,2.06665,2.0658,2.0665,1181000002.0
2007-11-21 09:33:00,2.0665,2.06655,2.06565,2.06565,642099999.0
2007-11-21 09:34:00,2.06565,2.0659,2.06515,2.0659,1145999997.0
2007-11-21 09:35:00,2.0659,2.0659,2.06545,2.06565,1079199999.0
2007-11-21 09:36:00,2.06565,2.066,2.06555,2.0659,570500000.0
2007-11-21 09:37:00,2.0659,2.06655,2.0659,2.0664,1358400000.0
2007-11-21 09:38:00,2.06645,2.06645,2.066,2.066,1653400000.0
2007-11-21 09:39:00,2.06605,2.06625,2.0657,2.0657,1699199997.0
2007-11-21 09:40:00,2.0657,2.06635,2.06545,2.0663,645299994.0
2007-11-21 09:41:00,2.0663,2.06675,2.06595,2.06625,1338700000.0
2007-11-21 09:42:00,2.06625,2.06665,2.06565,2.06575,1380900009.0
2007-11-21 09:43:00,2.06575,2.06595,2.06535,2.06555,584300000.0
2007-11-21 09:44:00,2.06555,2.06565,2.06445,2.06515,1509800000.0
2007-11-21 09:45:00,2.06515,2.0658,2.06485,2.0653,905499999.0
2007-11-21 09:46:00,2.0653,2.0656,2.06455,2.06465,640400000.0
2007-11-21 09:47:00,2.06465,2.06505,2.06445,2.0645,1024799997.0
2007-11-21 09:48:00,2.0645,2.06455,2.06425,2.0644,2091799997.0
2007-11-21 09:49:00,2.06435,2.06505,2.06345,2.06365,1625799984.0
2007-11-21 09:50:00,2.0636,2.06425,2.0636,2.064,1043699997.0
2007-11-21 09:51:00,2.06405,2.06475,2.064,2.06425,1098599999.0
2007-11-21 09:52:00,2.0643,2.06485,2.06415,2.06485,961200000.0
2007-11-21 09:53:00,2.0648,2.0651,2.0645,2.06475,1194000000.0
2007-11-21 09:54:00,2.0648,2.0649,2.06455,2.06455,1247500014.0
2007-11-21 09:55:00,2.06455,2.06485,2.06425,2.06435,798300000.0
2007-11-21 09:56:00,2.0644,2.06465,2.0643,2.0646,1506599998.0
2007-11-21 09:57:00,2.0646,2.0646,2.0642,2.06435,865400000.0
2007-11-21 09:58:00,2.06435,2.06445,2.06415,2.06415,766700000.0
2007-11-21 09:59:00,2.06415,2.06455,2.06375,2.06445,981499999.0
2007-11-21 10:00:00,2.06445,2.0646,2.0637,2.06385,558100000.0
2007-11-21 10:01:00,2.0638,2.06405,2.06375,2.06405,731199997.0
2007-11-21 10:02:00,2.06405,2.06405,2.06265,2.0628,759699999.0
2007-11-21 10:03:00,2.0628,2.06325,2.06255,2.06315,1034699995.0
2007-11-21 10:04:00,2.0608,2.0612,2.0608,2.0608,1240200014.0
2007-11-21 10:05:00,2.0631,2.06315,2.06195,2.06205,1240200014.0
2007-11-21 10:06:00,2.062,2.06205,2.0615,2.0617,556350000.0
2007-11-21 10:07:00,2.0617,2.06215,2.06155,2.06165,1416300014.0
2007-11-21 10:08:00,2.06165,2.0622,2.0616,2.06215,1162699997.0
2007-11-21 10:09:00,2.06215,2.0628,2.06215,2.06225,759604400.0
2007-11-21 10:10:00,2.06225,2.06255,2.0616,2.06195,1196799992.0
2007-11-21 10:11:00,2.0619,2.06235,2.06175,2.0623,407000000.0
2007-11-21 10:12:00,2.06215,2.0634,2.06215,2.0634,1212600001.0
2007-11-21 10:13:00,2.0625,2.0626,2.0624,2.0626,1064900000.0
2007-11-21 10:14:00,2.0632,2.0635,2.06285,2.06335,1064900000.0
2007-11-21 10:15:00,2.0633,2.06335,2.0629,2.06335,621400000.0
2007-11-21 10:16:00,2.06335,2.0634,2.0622,2.0622,564700000.0
2007-11-21 10:17:00,2.06225,2.06305,2.06225,2.0628,1182299998.0
2007-11-21 10:18:00,2.06285,2.06285,2.0621,2.06225,984700000.0
2007-11-21 10:19:00,2.06225,2.06245,2.06195,2.06205,603400000.0
2007-11-21 10:20:00,2.06205,2.0624,2.062,2.0623,819600000.0
2007-11-21 10:21:00,2.0623,2.0626,2.0621,2.06225,907100000.0
2007-11-21 10:22:00,2.0622,2.06275,2.0622,2.0627,490650000.0
2007-11-21 10:23:00,2.0627,2.0627,2.0623,2.0623,610800000.0
2007-11-21 10:24:00,2.0623,2.0624,2.0622,2.06225,778700000.0
2007-11-21 10:25:00,2.06225,2.0623,2.06175,2.0622,821499996.0
2007-11-21 10:26:00,2.0622,2.0625,2.06205,2.06245,739500001.0
2007-11-21 10:27:00,2.0624,2.0624,2.06165,2.0618,717700001.0
2007-11-21 10:28:00,2.0618,2.06215,2.0617,2.06205,1257700000.0
2007-11-21 10:29:00,2.06205,2.0623,2.06185,2.0623,709599983.0
2007-11-21 10:30:00,2.0623,2.0623,2.06195,2.0622,1097800000.0
2007-11-21 10:31:00,2.0622,2.06235,2.0619,2.06205,1484500000.0
2007-11-21 10:32:00,2.06205,2.0622,2.06205,2.0621,1270200000.0
2007-11-21 10:33:00,2.0621,2.06245,2.06195,2.062,1213500001.0
2007-11-21 10:34:00,2.06195,2.062,2.06085,2.06125,1249900000.0
2007-11-21 10:35:00,2.06125,2.0615,2.06065,2.0608,1261100001.0
2007-11-21 10:36:00,2.0608,2.06095,2.06015,2.06015,1629300007.0
2007-11-21 10:37:00,2.06015,2.0612,2.06015,2.0612,1669400001.0
2007-11-21 10:38:00,2.0612,2.06125,2.0608,2.06105,1143499998.0
2007-11-21 10:39:00,2.06105,2.0615,2.06105,2.0613,863650000.0
2007-11-21 10:40:00,2.0613,2.06145,2.06105,2.06105,739900000.0
2007-11-21 10:41:00,2.061,2.0612,2.0605,2.06055,783000000.0
2007-11-21 10:42:00,2.0606,2.06115,2.06045,2.0609,1132299998.0
2007-11-21 10:43:00,2.0609,2.0611,2.0607,2.061,730400001.0
2007-11-21 10:44:00,2.0609,2.06095,2.06005,2.06015,790699995.0
2007-11-21 10:45:00,2.0601,2.06035,2.06005,2.0602,421600000.0
2007-11-21 10:46:00,2.0602,2.06045,2.05965,2.06025,1771900003.0
2007-11-21 10:47:00,2.06025,2.06055,2.0601,2.06015,1648299999.0
2007-11-21 10:48:00,2.06015,2.0608,2.06015,2.0606,1282000003.0
2007-11-21 10:49:00,2.0606,2.06075,2.0605,2.06075,888500000.0
2007-11-21 10:50:00,2.06075,2.0611,2.0607,2.0611,1140300000.0
2007-11-21 10:51:00,2.06105,2.0618,2.061,2.06165,1192399999.0
2007-11-21 10:52:00,2.06165,2.0617,2.0614,2.0615,768100000.0
2007-11-21 10:53:00,2.0615,2.0615,2.06045,2.06045,1197400000.0
2007-11-21 10:54:00,2.06045,2.06065,2.05975,2.0604,590700000.0
2007-11-21 10:55:00,2.0604,2.06075,2.06035,2.0605,656000000.0
2007-11-21 10:56:00,2.0605,2.06075,2.0604,2.06075,1462125000.0
2007-11-21 10:57:00,2.0607,2.06085,2.06035,2.06075,886299998.0
2007-11-21 10:58:00,2.0608,2.06125,2.06065,2.0612,1034000000.0
2007-11-21 10:59:00,2.06125,2.0619,2.06115,2.0617,546900000.0
2007-11-21 11:00:00,2.06175,2.0618,2.0614,2.06145,1602500000.0
2007-11-21 11:01:00,2.0614,2.06145,2.061,2.0611,1852700000.0
2007-11-21 11:02:00,2.06105,2.0611,2.06065,2.0608,1227700000.0
2007-11-21 11:03:00,2.0608,2.06095,2.0607,2.0608,1152900001.0
2007-11-21 11:04:00,2.0608,2.06125,2.0608,2.0611,913600000.0
2007-11-21 11:05:00,2.06105,2.0611,2.0608,2.061,2051399991.0
2007-11-21 11:06:00,2.061,2.06175,2.061,2.06175,764200000.0
2007-11-21 11:07:00,2.06175,2.06255,2.06155,2.0625,1103700001.0
2007-11-21 11:08:00,2.056,2.0561,2.0552,2.0561,1725300007.0
2007-11-21 11:09:00,2.0628,2.0628,2.06225,2.0626,1725300007.0
2007-11-21 11:10:00,2.0626,2.0627,2.06225,2.06225,1015199994.0
2007-11-21 11:11:00,2.06225,2.0624,2.0619,2.0619,1771600010.0
2007-11-21 11:12:00,2.06185,2.06255,2.06185,2.06255,1500000000.0
2007-11-21 11:13:00,2.06255,2.0627,2.06245,2.0627,1060499999.0
2007-11-21 11:14:00,2.0627,2.06285,2.0626,2.06275,765800001.0
2007-11-21 11:15:00,2.0628,2.06355,2.0628,2.06315,1029800001.0
2007-11-21 11:16:00,2.06315,2.06435,2.0631,2.06345,1502615001.0
2007-11-21 11:17:00,2.06345,2.06375,2.0632,2.0635,1365699997.0
2007-11-21 11:18:00,2.0635,2.0643,2.06345,2.0637,943800000.0
2007-11-21 11:19:00,2.0637,2.0639,2.0636,2.06375,1438899995.0
2007-11-21 11:20:00,2.06375,2.0639,2.0635,2.0635,790100005.0
2007-11-21 11:21:00,2.06355,2.06355,2.0632,2.0633,925200000.0
2007-11-21 11:22:00,2.0633,2.0635,2.0633,2.06335,684300000.0
2007-11-21 11:23:00,2.06335,2.0635,2.0631,2.06325,809400000.0
2007-11-21 11:24:00,2.06325,2.06325,2.0627,2.0629,1327300003.0
2007-11-21 11:25:00,2.06295,2.06345,2.0628,2.06325,1232300000.0
2007-11-21 11:26:00,2.06325,2.06325,2.0629,2.0631,1058200000.0
2007-11-21 11:27:00,2.06305,2.06315,2.0625,2.06275,1036600000.0
2007-11-21 11:28:00,2.06275,2.0629,2.0621,2.0624,842299996.0
2007-11-21 11:29:00,2.0624,2.06245,2.06105,2.06155,774400001.0
2007-11-21 11:30:00,2.06155,2.06295,2.0602,2.0605,1553300000.0
2007-11-21 11:31:00,2.0602,2.0603,2.05895,2.05935,1043294998.0
2007-11-21 11:32:00,2.05925,2.05965,2.0583,2.05875,1007499999.0
2007-11-21 11:33:00,2.0588,2.05985,2.05865,2.05965,595900000.0
2007-11-21 11:34:00,2.0597,2.06115,2.05965,2.06115,886050004.0
2007-11-21 11:35:00,2.0612,2.06135,2.06005,2.0602,1224499997.0
2007-11-21 11:36:00,2.0602,2.0602,2.05915,2.05955,519400000.0
2007-11-21 11:37:00,2.05955,2.05955,2.0586,2.0594,963150001.0
2007-11-21 11:38:00,2.05935,2.0598,2.05925,2.05955,1004800002.0
2007-11-21 11:39:00,2.05955,2.05955,2.05905,2.0593,1346500000.0
2007-11-21 11:40:00,2.0541,2.0542,2.054,2.0541,1691300019.0
2007-11-21 11:41:00,2.05915,2.05915,2.05805,2.05815,1691300019.0
2007-11-21 11:42:00,2.0581,2.0589,2.0581,2.05855,1539699998.0
2007-11-21 11:43:00,2.05855,2.05885,2.05845,2.0588,1836300006.0
2007-11-21 11:44:00,2.0588,2.0588,2.058,2.05825,1836799997.0
2007-11-21 11:45:00,2.0582,2.05825,2.0571,2.05745,1110100001.0
2007-11-21 11:46:00,2.0574,2.0577,2.05725,2.05755,1284999999.0
2007-11-21 11:47:00,2.05755,2.05815,2.05755,2.0577,990899997.0
2007-11-21 11:48:00,2.0577,2.05775,2.05685,2.05715,779300000.0
2007-11-21 11:49:00,2.05715,2.05745,2.05685,2.05705,557500000.0
2007-11-21 11:50:00,2.05715,2.0574,2.05695,2.05725,1358800008.0
2007-11-21 11:51:00,2.05725,2.0573,2.0568,2.05685,984400002.0
2007-11-21 11:52:00,2.0569,2.05705,2.0565,2.0567,694900001.0
2007-11-21 11:53:00,2.0567,2.05675,2.0561,2.0562,877600000.0
2007-11-21 11:54:00,2.0562,2.0566,2.0556,2.0566,1013995001.0
2007-11-21 11:55:00,2.0566,2.0566,2.0563,2.05645,791100000.0
2007-11-21 11:56:00,2.05645,2.0566,2.05635,2.05645,727300000.0
2007-11-21 11:57:00,2.0565,2.05665,2.0564,2.0565,714200000.0
2007-11-21 11:58:00,2.0565,2.05705,2.0565,2.05655,1122000000.0
2007-11-21 11:59:00,2.05655,2.05785,2.0565,2.05775,1089599999.0
2007-11-21 12:00:00,2.05775,2.05775,2.057,2.05725,1310999996.0
2007-11-21 12:01:00,2.05725,2.05745,2.05715,2.0573,1838599944.0
2007-11-21 12:02:00,2.0573,2.05735,2.05645,2.05655,1160000002.0
2007-11-21 12:03:00,2.05655,2.05655,2.05565,2.05585,1303600001.0
2007-11-21 12:04:00,2.05585,2.05585,2.05475,2.05495,875000000.0
2007-11-21 12:05:00,2.05495,2.05555,2.0547,2.05525,795650001.0
2007-11-21 12:06:00,2.05525,2.05635,2.05515,2.0561,766300000.0
2007-11-21 12:07:00,2.0561,2.0564,2.05585,2.05595,1081300000.0
2007-11-21 12:08:00,2.05595,2.05615,2.05525,2.05615,1225599997.0
2007-11-21 12:09:00,2.05615,2.05675,2.05575,2.056,934500004.0
2007-11-21 12:10:00,2.05605,2.0571,2.05595,2.0566,1980399997.0
2007-11-21 12:11:00,2.05665,2.05675,2.05635,2.05665,1257399998.0
2007-11-21 12:12:00,2.05675,2.0578,2.0567,2.05745,1157599997.0
2007-11-21 12:13:00,2.05745,2.05755,2.05635,2.05705,551200000.0
2007-11-21 12:14:00,2.05705,2.05725,2.05615,2.05625,1174099998.0
2007-11-21 12:15:00,2.05625,2.05675,2.0562,2.0565,593300000.0
2007-11-21 12:16:00,2.0565,2.05655,2.05585,2.0562,1125699998.0
2007-11-21 12:17:00,2.0562,2.05665,2.05605,2.0564,594535000.0
2007-11-21 12:18:00,2.0564,2.0565,2.05575,2.0563,509899998.0
2007-11-21 12:19:00,2.0563,2.05635,2.05595,2.0562,721800000.0
2007-11-21 12:20:00,2.0562,2.05635,2.056,2.0561,859799998.0
2007-11-21 12:21:00,2.05605,2.05645,2.0557,2.0564,1370549992.0
2007-11-21 12:22:00,2.05645,2.057,2.0563,2.05685,1322799998.0
2007-11-21 12:23:00,2.05685,2.0569,2.05635,2.05675,779199999.0
2007-11-21 12:24:00,2.05675,2.05675,2.05625,2.05655,938999997.0
2007-11-21 12:25:00,2.05655,2.05655,2.0559,2.0561,1682200008.0
2007-11-21 12:26:00,2.0561,2.0562,2.0555,2.05605,1223000000.0
2007-11-21 12:27:00,2.05605,2.05605,2.05565,2.05575,812000001.0
2007-11-21 12:28:00,2.0558,2.056,2.05545,2.05545,1260500000.0
2007-11-21 12:29:00,2.05565,2.05565,2.0546,2.05495,949700001.0
2007-11-21 12:30:00,2.05495,2.05565,2.0547,2.05545,673400000.0
2007-11-21 12:31:00,2.05545,2.0558,2.05515,2.05515,1273900002.0
2007-11-21 12:32:00,2.05515,2.05575,2.0551,2.05575,611800000.0
2007-11-21 12:33:00,2.05575,2.05595,2.05555,2.05565,1288399995.0
2007-11-21 12:34:00,2.0556,2.05605,2.05475,2.05525,1163000003.0
2007-11-21 12:35:00,2.05525,2.05545,2.05465,2.05485,1024900000.0
2007-11-21 12:36:00,2.05485,2.0551,2.0548,2.0551,470900001.0
2007-11-21 12:37:00,2.0551,2.0552,2.05485,2.055,1232300000.0
2007-11-21 12:38:00,2.05495,2.05495,2.0537,2.0542,1935199983.0
2007-11-21 12:39:00,2.05415,2.0548,2.05385,2.0542,717500002.0
2007-11-21 12:40:00,2.0541,2.05435,2.054,2.05415,1944800002.0
2007-11-21 12:41:00,2.0541,2.0544,2.05345,2.0543,1576800000.0
2007-11-21 12:42:00,2.05435,2.0548,2.0543,2.0546,1135500001.0
2007-11-21 12:43:00,2.0546,2.0548,2.0545,2.05465,970400000.0
2007-11-21 12:44:00,2.05465,2.05475,2.05455,2.0547,1387100004.0
2007-11-21 12:45:00,2.0547,2.0547,2.05415,2.0543,858999998.0
2007-11-21 12:46:00,2.0544,2.05465,2.05415,2.0543,1101100002.0
2007-11-21 12:47:00,2.0543,2.05455,2.05355,2.05355,1358799999.0
2007-11-21 12:48:00,2.05355,2.054,2.0535,2.0537,1352400000.0
2007-11-21 12:49:00,2.0537,2.05385,2.0536,2.0538,844600000.0
2007-11-21 12:50:00,2.0538,2.05435,2.05365,2.0543,970399999.0
2007-11-21 12:51:00,2.0602,2.0602,2.0595,2.0595,1093799999.0
2007-11-21 12:52:00,2.0594,2.0594,2.0585,2.0586,1093799999.0
2007-11-21 12:53:00,2.05395,2.0541,2.05375,2.05405,1093799999.0
2007-11-21 12:54:00,2.0541,2.0543,2.054,2.05425,941599994.0
2007-11-21 12:55:00,2.05425,2.0544,2.0542,2.0543,629200000.0
2007-11-21 12:56:00,2.0543,2.05445,2.05405,2.05425,854600000.0
2007-11-21 12:57:00,2.05425,2.05425,2.0536,2.0537,1063099999.0
2007-11-21 12:58:00,2.05385,2.054,2.0536,2.05395,1457399998.0
2007-11-21 12:59:00,2.05395,2.0542,2.05375,2.0541,1860600000.0
2007-11-21 13:00:00,2.0541,2.0542,2.054,2.05405,1802600000.0
2007-11-21 13:01:00,2.0588,2.0589,2.0587,2.0587,2109900003.0
2007-11-21 13:02:00,2.0589,2.0593,2.0588,2.0593,2109900003.0
2007-11-21 13:03:00,2.0594,2.0602,2.0594,2.0601,2109900003.0
2007-11-21 13:04:00,2.0532,2.05345,2.0531,2.0531,2109900003.0
2007-11-21 13:05:00,2.0531,2.05375,2.05265,2.05275,657100001.0
2007-11-21 13:06:00,2.05275,2.0535,2.05275,2.0535,1206200000.0
2007-11-21 13:07:00,2.0535,2.05415,2.0535,2.0537,1305300000.0
2007-11-21 13:08:00,2.0537,2.05395,2.0535,2.0536,1666399991.0
2007-11-21 13:09:00,2.0603,2.0604,2.0587,2.0596,1959299974.0
2007-11-21 13:10:00,2.05395,2.05395,2.05335,2.05345,1959299974.0
2007-11-21 13:11:00,2.05345,2.05425,2.05345,2.05405,1249400001.0
2007-11-21 13:12:00,2.05415,2.05445,2.05395,2.05405,1920699996.0
2007-11-21 13:13:00,2.0583,2.0583,2.0574,2.058,2035700002.0
2007-11-21 13:14:00,2.0539,2.05435,2.0538,2.05425,2035700002.0
2007-11-21 13:15:00,2.05425,2.05445,2.0542,2.05435,1758600000.0
2007-11-21 13:16:00,2.05435,2.0544,2.0541,2.05435,1139000001.0
2007-11-21 13:17:00,2.05435,2.0553,2.05435,2.05525,1935600008.0
2007-11-21 13:18:00,2.05525,2.05595,2.05515,2.05555,1655199998.0
2007-11-21 13:19:00,2.0576,2.0579,2.0575,2.0577,815900000.0
2007-11-21 13:20:00,2.0578,2.0579,2.0578,2.0578,815900000.0
2007-11-21 13:21:00,2.05595,2.05625,2.05575,2.05595,815900000.0
2007-11-21 13:22:00,2.05595,2.056,2.0557,2.0557,1031099996.0
2007-11-21 13:23:00,2.0557,2.0562,2.05565,2.05595,1613600010.0
2007-11-21 13:24:00,2.05595,2.056,2.0557,2.05575,1635399969.0
2007-11-21 13:25:00,2.05575,2.05585,2.05545,2.0557,831000000.0
2007-11-21 13:26:00,2.05575,2.05575,2.0554,2.05565,1736300017.0
2007-11-21 13:27:00,2.05565,2.0558,2.05545,2.0558,997099995.0
2007-11-21 13:28:00,2.0558,2.0558,2.0555,2.0556,1030200000.0
2007-11-21 13:29:00,2.0556,2.0566,2.05555,2.0566,722000000.0
2007-11-21 13:30:00,2.0573,2.0575,2.0572,2.0575,781600000.0
2007-11-21 13:31:00,2.057,2.0571,2.05685,2.0571,781600000.0
2007-11-21 13:32:00,2.0571,2.0571,2.05665,2.0568,1135300000.0
2007-11-21 13:33:00,2.05685,2.05685,2.05655,2.0567,1149800000.0
2007-11-21 13:34:00,2.0567,2.05705,2.05665,2.057,874100000.0
2007-11-21 13:35:00,2.057,2.05715,2.0568,2.0568,785900000.0
2007-11-21 13:36:00,2.057,2.0572,2.057,2.0571,1439700002.0
2007-11-21 13:37:00,2.05705,2.05735,2.057,2.05725,1439700002.0
2007-11-21 13:38:00,2.05725,2.0573,2.05715,2.0572,1649899998.0
2007-11-21 13:39:00,2.0572,2.0573,2.05705,2.0571,893900000.0
2007-11-21 13:40:00,2.0569,2.057,2.0567,2.0568,1643100003.0
2007-11-21 13:41:00,2.05755,2.05785,2.0573,2.0573,1643100003.0
2007-11-21 13:42:00,2.0573,2.05755,2.0572,2.05755,1144100000.0
2007-11-21 13:43:00,2.05755,2.0582,2.0575,2.0579,730999999.0
2007-11-21 13:44:00,2.0579,2.0582,2.05775,2.05795,1636500009.0
2007-11-21 13:45:00,2.05795,2.05795,2.0577,2.0579,1458000000.0
2007-11-21 13:46:00,2.0563,2.0564,2.0563,2.0564,1754199998.0
2007-11-21 13:47:00,2.0583,2.0593,2.05825,2.05925,1754199998.0
2007-11-21 13:48:00,2.0593,2.0597,2.059,2.05915,1756100001.0
2007-11-21 13:49:00,2.05915,2.0594,2.059,2.05925,1340100002.0
2007-11-21 13:50:00,2.05925,2.0603,2.05925,2.0603,675100000.0
2007-11-21 13:51:00,2.0603,2.0603,2.0595,2.05965,1601199985.0
2007-11-21 13:52:00,2.0597,2.0597,2.05865,2.05865,709300000.0
2007-11-21 13:53:00,2.05865,2.0588,2.05855,2.0587,1353300007.0
2007-11-21 13:54:00,2.0587,2.0588,2.05835,2.0586,526200000.0
2007-11-21 13:55:00,2.0586,2.0586,2.0582,2.0584,995300001.0
2007-11-21 13:56:00,2.0584,2.0598,2.0584,2.05915,1778200009.0
2007-11-21 13:57:00,2.05915,2.05935,2.05865,2.05885,1381100000.0
2007-11-21 13:58:00,2.05885,2.0589,2.05835,2.0588,1753799994.0
2007-11-21 13:59:00,2.0588,2.05945,2.05875,2.05885,788700002.0
2007-11-21 14:00:00,2.059,2.05905,2.0584,2.05875,744300001.0
2007-11-21 14:01:00,2.05875,2.059,2.05875,2.05885,1835800000.0
2007-11-21 14:02:00,2.05885,2.0594,2.0588,2.0594,1622300001.0
2007-11-21 14:03:00,2.056,2.0565,2.056,2.0565,747100000.0
2007-11-21 14:04:00,2.0566,2.058,2.0566,2.058,747100000.0
2007-11-21 14:05:00,2.06035,2.06075,2.0602,2.06035,747100000.0
2007-11-21 14:06:00,2.0604,2.0607,2.06025,2.0603,1959999990.0
2007-11-21 14:07:00,2.0603,2.06075,2.0601,2.06055,1133200000.0
2007-11-21 14:08:00,2.0606,2.06075,2.06035,2.0605,1619999995.0
2007-11-21 14:09:00,2.06045,2.0605,2.05865,2.05965,1472200007.0
2007-11-21 14:10:00,2.05965,2.05985,2.05905,2.05915,2134899999.0
2007-11-21 14:11:00,2.05915,2.0597,2.0591,2.0592,1028899999.0
2007-11-21 14:12:00,2.0592,2.0592,2.05805,2.0584,874400005.0
2007-11-21 14:13:00,2.0584,2.0584,2.05745,2.0582,1255499999.0
2007-11-21 14:14:00,2.05815,2.0583,2.05765,2.05805,1487300003.0
2007-11-21 14:15:00,2.058,2.0583,2.05775,2.05785,576700000.0
2007-11-21 14:16:00,2.05785,2.0582,2.0578,2.0582,837280004.0
2007-11-21 14:17:00,2.0582,2.0583,2.0581,2.0583,218300000.0
2007-11-21 14:18:00,2.0583,2.0585,2.05795,2.05795,2024799993.0
2007-11-21 14:19:00,2.05805,2.05805,2.05755,2.05785,1685199962.0
2007-11-21 14:20:00,2.05785,2.058,2.05785,2.0579,1463400000.0
2007-11-21 14:21:00,2.0579,2.05815,2.0577,2.0581,1146400005.0
2007-11-21 14:22:00,2.05815,2.0582,2.0575,2.05755,1282500000.0
2007-11-21 14:23:00,2.05755,2.05785,2.05655,2.0573,734100001.0
2007-11-21 14:24:00,2.0573,2.0574,2.0568,2.05685,539100000.0
2007-11-21 14:25:00,2.0568,2.0572,2.05635,2.0572,1113349997.0
2007-11-21 14:26:00,2.0572,2.0576,2.05715,2.05735,683550000.0
2007-11-21 14:27:00,2.05735,2.0575,2.05675,2.0571,624150000.0
2007-11-21 14:28:00,2.0571,2.05715,2.05705,2.0571,847300000.0
2007-11-21 14:29:00,2.0571,2.0577,2.057,2.05745,1102399998.0
2007-11-21 14:30:00,2.0575,2.05765,2.0574,2.05755,557750000.0
2007-11-21 14:31:00,2.05755,2.0576,2.05735,2.05745,799950000.0
2007-11-21 14:32:00,2.05745,2.05745,2.0572,2.05725,1095749993.0
2007-11-21 14:33:00,2.057,2.0571,2.0567,2.0568,472800000.0
2007-11-21 14:34:00,2.05685,2.05705,2.05655,2.05675,472800000.0
2007-11-21 14:35:00,2.05675,2.05695,2.05675,2.0569,1506400000.0
2007-11-21 14:36:00,2.0569,2.05725,2.0569,2.05715,722200000.0
2007-11-21 14:37:00,2.05715,2.05725,2.05705,2.05705,1207849999.0
2007-11-21 14:38:00,2.05705,2.05715,2.0569,2.0569,829500000.0
2007-11-21 14:39:00,2.0569,2.05715,2.05685,2.05705,1032799999.0
2007-11-21 14:40:00,2.05705,2.05705,2.0568,2.05685,1832999982.0
2007-11-21 14:41:00,2.05685,2.05705,2.05675,2.05675,1078100000.0
2007-11-21 14:42:00,2.05675,2.05685,2.05665,2.05675,1377600000.0
2007-11-21 14:43:00,2.0567,2.0571,2.0567,2.0569,1199950000.0
2007-11-21 14:44:00,2.0565,2.05655,2.05605,2.05645,1199950000.0
2007-11-21 14:45:00,2.05645,2.05645,2.05635,2.0564,1265100008.0
2007-11-21 14:46:00,2.0564,2.05645,2.05635,2.0564,1054400000.0
2007-11-21 14:47:00,2.0564,2.05665,2.05625,2.05625,1274900000.0
2007-11-21 14:48:00,2.05625,2.05625,2.05555,2.0556,1596200015.0
2007-11-21 14:49:00,2.0556,2.05595,2.0556,2.05575,816400000.0
2007-11-21 14:50:00,2.05575,2.056,2.05565,2.056,619400000.0
2007-11-21 14:51:00,2.05595,2.05665,2.0559,2.0565,1276300002.0
2007-11-21 14:52:00,2.0587,2.0591,2.0586,2.059,688800000.0
2007-11-21 14:53:00,2.05655,2.05655,2.05615,2.0562,688800000.0
2007-11-21 14:54:00,2.0562,2.05635,2.05615,2.05625,2071699981.0
2007-11-21 14:55:00,2.0563,2.0563,2.0556,2.0556,1416799998.0
2007-11-21 14:56:00,2.0597,2.0609,2.0597,2.0608,621699995.0
2007-11-21 14:57:00,2.0557,2.056,2.0557,2.056,621699995.0
2007-11-21 14:58:00,2.056,2.05605,2.05575,2.05595,936900000.0
2007-11-21 14:59:00,2.05595,2.05605,2.0558,2.05595,734400000.0
2007-11-21 15:00:00,2.05595,2.05625,2.05595,2.0562,599300000.0
2007-11-21 15:01:00,2.0598,2.0601,2.0595,2.0596,1471900000.0
2007-11-21 15:02:00,2.0597,2.0597,2.0595,2.0596,1471900000.0
2007-11-21 15:03:00,2.0559,2.0565,2.05585,2.05645,1471900000.0
2007-11-21 15:04:00,2.05645,2.058,2.05645,2.05795,954300004.0
2007-11-21 15:05:00,2.05795,2.05825,2.05765,2.058,1125500001.0
2007-11-21 15:06:00,2.05795,2.058,2.05725,2.05725,1297599995.0
2007-11-21 15:07:00,2.0573,2.05735,2.05695,2.05705,1420700000.0
2007-11-21 15:08:00,2.0571,2.05725,2.05695,2.057,1421300035.0
2007-11-21 15:09:00,2.057,2.0575,2.057,2.0573,1288300000.0
2007-11-21 15:10:00,2.05735,2.0579,2.0573,2.05775,1523000016.0
2007-11-21 15:11:00,2.0578,2.05835,2.05765,2.0582,1994000002.0
2007-11-21 15:12:00,2.0582,2.05835,2.0581,2.0583,1591000000.0
2007-11-21 15:13:00,2.0583,2.05845,2.0582,2.0584,1397100003.0
2007-11-21 15:14:00,2.0584,2.0584,2.05815,2.0583,1271199999.0
2007-11-21 15:15:00,2.05835,2.0584,2.05775,2.058,862300000.0
2007-11-21 15:16:00,2.058,2.058,2.05785,2.05795,824600000.0
2007-11-21 15:17:00,2.05795,2.05795,2.0578,2.05785,1267200008.0
2007-11-21 15:18:00,2.0579,2.05815,2.05785,2.05795,1265300008.0
2007-11-21 15:19:00,2.0579,2.05795,2.0574,2.0577,1251600003.0
2007-11-21 15:20:00,2.05765,2.0577,2.05695,2.057,1076600000.0
2007-11-21 15:21:00,2.057,2.05745,2.057,2.0574,440700000.0
2007-11-21 15:22:00,2.0574,2.0575,2.0571,2.05725,582600000.0
2007-11-21 15:23:00,2.0572,2.05725,2.0566,2.05725,1039900000.0
2007-11-21 15:24:00,2.05725,2.05725,2.0567,2.05675,646099999.0
2007-11-21 15:25:00,2.05675,2.05695,2.05675,2.05695,643400000.0
2007-11-21 15:26:00,2.05695,2.0572,2.0569,2.05715,615500000.0
2007-11-21 15:27:00,2.05715,2.05745,2.057,2.0572,941700000.0
2007-11-21 15:28:00,2.0572,2.05755,2.05715,2.0575,589200000.0
2007-11-21 15:29:00,2.05735,2.05755,2.05695,2.05705,1106281405.0
2007-11-21 15:30:00,2.0571,2.05735,2.05695,2.05705,853284521.0
2007-11-21 15:31:00,2.05705,2.05705,2.05675,2.05685,894100000.0
2007-11-21 15:32:00,2.05685,2.0571,2.05685,2.0571,560292760.0
2007-11-21 15:33:00,2.0571,2.0571,2.05675,2.0568,709084520.0
2007-11-21 15:34:00,2.05685,2.05685,2.0563,2.05645,1265175001.0
2007-11-21 15:35:00,2.05645,2.05775,2.0564,2.05735,1589800005.0
2007-11-21 15:36:00,2.0574,2.05775,2.05725,2.05755,448800000.0
2007-11-21 15:37:00,2.05755,2.05765,2.0572,2.0576,576000000.0
2007-11-21 15:38:00,2.05755,2.05785,2.0574,2.0575,1607799996.0
2007-11-21 15:39:00,2.05755,2.0576,2.05725,2.05755,904600002.0
2007-11-21 15:40:00,2.05755,2.05755,2.057,2.057,387100000.0
2007-11-21 15:41:00,2.057,2.057,2.05675,2.05675,624100000.0
2007-11-21 15:42:00,2.05675,2.05705,2.0566,2.05705,668000000.0
2007-11-21 15:43:00,2.05705,2.05725,2.05695,2.0571,591800000.0
2007-11-21 15:44:00,2.05715,2.0588,2.05715,2.05845,824645002.0
2007-11-21 15:45:00,2.05845,2.0585,2.05815,2.05835,715769998.0
2007-11-21 15:46:00,2.05835,2.0596,2.05835,2.0594,1445399994.0
2007-11-21 15:47:00,2.05935,2.05945,2.05885,2.0589,853999999.0
2007-11-21 15:48:00,2.05885,2.05905,2.0584,2.05875,1707620016.0
2007-11-21 15:49:00,2.05875,2.0589,2.05855,2.05855,966399999.0
2007-11-21 15:50:00,2.0588,2.0588,2.05805,2.05825,779700000.0
2007-11-21 15:51:00,2.05825,2.0587,2.05825,2.0587,895200000.0
2007-11-21 15:52:00,2.05875,2.0592,2.05865,2.05915,795800001.0
2007-11-21 15:53:00,2.05915,2.05945,2.0591,2.05915,1606900005.0
2007-11-21 15:54:00,2.05905,2.05925,2.05905,2.0591,1851099994.0
2007-11-21 15:55:00,2.0591,2.06025,2.0591,2.0598,1063000002.0
2007-11-21 15:56:00,2.0598,2.0611,2.05975,2.0609,1385600002.0
2007-11-21 15:57:00,2.06095,2.06095,2.06055,2.06065,2069700001.0
2007-11-21 15:58:00,2.0594,2.0595,2.0589,2.0591,1248200000.0
2007-11-21 15:59:00,2.0608,2.0608,2.0605,2.06055,1248200000.0
2007-11-21 16:00:00,2.0593,2.06,2.0588,2.0588,1532340002.0
2007-11-21 16:01:00,2.0599,2.06015,2.0596,2.05965,1532340002.0
2007-11-21 16:02:00,2.0596,2.0598,2.05955,2.0597,1896199996.0
2007-11-21 16:03:00,2.0597,2.05985,2.05965,2.0597,1585999992.0
2007-11-21 16:04:00,2.0597,2.0598,2.05935,2.05955,1312899997.0
2007-11-21 16:05:00,2.05955,2.0596,2.0593,2.0593,1350800000.0
2007-11-21 16:06:00,2.0575,2.0575,2.0571,2.0571,1135899999.0
2007-11-21 16:07:00,2.0593,2.05935,2.0592,2.0592,1135899999.0
2007-11-21 16:08:00,2.0592,2.05925,2.05895,2.059,1631600000.0
2007-11-21 16:09:00,2.059,2.05905,2.05865,2.0588,671800000.0
2007-11-21 16:10:00,2.0588,2.0588,2.05835,2.05845,786800000.0
2007-11-21 16:11:00,2.05845,2.0585,2.05805,2.0581,1342200009.0
2007-11-21 16:12:00,2.0581,2.05835,2.05765,2.0582,1057400006.0
2007-11-21 16:13:00,2.0582,2.05875,2.0582,2.05875,716100000.0
2007-11-21 16:14:00,2.05875,2.05875,2.0584,2.0584,408500000.0
2007-11-21 16:15:00,2.0584,2.05865,2.05815,2.0584,1155300000.0
2007-11-21 16:16:00,2.0584,2.05875,2.05835,2.05865,933799999.0
2007-11-21 16:17:00,2.0568,2.0569,2.0567,2.0567,1969200014.0
2007-11-21 16:18:00,2.05835,2.0587,2.05825,2.05865,1969200014.0
2007-11-21 16:19:00,2.05865,2.0587,2.0585,2.0585,749000000.0
2007-11-21 16:20:00,2.0585,2.05865,2.05845,2.0586,1462400002.0
2007-11-21 16:21:00,2.05865,2.05865,2.05815,2.05835,1608200007.0
2007-11-21 16:22:00,2.05835,2.05845,2.05815,2.0583,1561899998.0
2007-11-21 16:23:00,2.0583,2.0583,2.05815,2.05815,972200000.0
2007-11-21 16:24:00,2.05815,2.05815,2.0576,2.058,1177800000.0
2007-11-21 16:25:00,2.0567,2.0567,2.0565,2.0567,980700000.0
2007-11-21 16:26:00,2.05835,2.05865,2.0583,2.0586,980700000.0
2007-11-21 16:27:00,2.0586,2.0586,2.0583,2.05845,621600000.0
2007-11-21 16:28:00,2.0566,2.0566,2.0563,2.0563,1652800000.0
2007-11-21 16:29:00,2.0564,2.0565,2.0563,2.0564,1652800000.0
2007-11-21 16:30:00,2.0585,2.05865,2.05835,2.05835,1652800000.0
2007-11-21 16:31:00,2.05835,2.0584,2.0581,2.0581,1641399998.0
2007-11-21 16:32:00,2.0572,2.0574,2.057,2.0573,2073200004.0
2007-11-21 16:33:00,2.0582,2.0583,2.0582,2.05825,2073200004.0
2007-11-21 16:34:00,2.05825,2.05845,2.05815,2.05815,1161899999.0
2007-11-21 16:35:00,2.05815,2.0585,2.05815,2.05825,1615200000.0
2007-11-21 16:36:00,2.0583,2.05835,2.0581,2.0583,2090399999.0
2007-11-21 16:37:00,2.05835,2.05835,2.058,2.05825,2120900027.0
2007-11-21 16:38:00,2.0583,2.0583,2.058,2.0583,1515299999.0
2007-11-21 16:39:00,2.0582,2.0582,2.0579,2.058,1515299999.0
2007-11-21 16:40:00,2.0581,2.0581,2.0577,2.058,1515299999.0
2007-11-21 16:41:00,2.0579,2.05795,2.0573,2.05775,1515299999.0
2007-11-21 16:42:00,2.05765,2.05795,2.0575,2.05755,1709149996.0
2007-11-21 16:43:00,2.0576,2.05795,2.0575,2.05785,2023400003.0
2007-11-21 16:44:00,2.0576,2.0577,2.0573,2.0573,1768799998.0
2007-11-21 16:45:00,2.0572,2.0572,2.057,2.057,1768799998.0
2007-11-21 16:46:00,2.0582,2.05845,2.0582,2.0583,1768799998.0
2007-11-21 16:47:00,2.0573,2.0573,2.0565,2.0567,1899200009.0
2007-11-21 16:48:00,2.0566,2.057,2.0565,2.0566,1899200009.0
2007-11-21 16:49:00,2.05835,2.05855,2.05815,2.05825,1899200009.0
2007-11-21 16:50:00,2.0583,2.0585,2.0582,2.0584,1383200003.0
2007-11-21 16:51:00,2.0584,2.0586,2.05835,2.0586,1261099999.0
2007-11-21 16:52:00,2.0586,2.0587,2.0584,2.05855,1035100000.0
2007-11-21 16:53:00,2.05855,2.0587,2.0585,2.05865,889000002.0
2007-11-21 16:54:00,2.05865,2.0587,2.0585,2.0587,1969900000.0
2007-11-21 16:55:00,2.055,2.0553,2.0547,2.0552,1264200000.0
2007-11-21 16:56:00,2.05935,2.05965,2.05935,2.05945,1264200000.0
2007-11-21 16:57:00,2.05945,2.05975,2.0594,2.05945,1045899995.0
2007-11-21 16:58:00,2.0595,2.0595,2.05895,2.0591,1955099992.0
2007-11-21 16:59:00,2.0591,2.05955,2.059,2.05905,1040600001.0
2007-11-21 17:00:00,2.0591,2.0599,2.0589,2.0589,1170800000.0
2007-11-21 17:01:00,2.0589,2.05945,2.05875,2.05895,967700000.0
2007-11-21 17:02:00,2.059,2.0592,2.0583,2.0583,2131950017.0
2007-11-21 17:03:00,2.0584,2.0584,2.0579,2.0579,1623799996.0
2007-11-21 17:04:00,2.0553,2.0553,2.0548,2.0551,951900000.0
2007-11-21 17:05:00,2.05785,2.0581,2.0577,2.0577,951900000.0
2007-11-21 17:06:00,2.0577,2.05775,2.05705,2.05715,1565899989.0
2007-11-21 17:07:00,2.0572,2.05725,2.0568,2.0571,1291499994.0
2007-11-21 17:08:00,2.0571,2.0571,2.05605,2.05645,1363600002.0
2007-11-21 17:09:00,2.05645,2.05685,2.05635,2.0566,1068100004.0
2007-11-21 17:10:00,2.0566,2.057,2.05645,2.0567,1150499998.0
2007-11-21 17:11:00,2.0567,2.05695,2.05655,2.05695,330800000.0
2007-11-21 17:12:00,2.05695,2.0571,2.05665,2.05675,1053100000.0
2007-11-21 17:13:00,2.05675,2.05675,2.0565,2.0566,1151900000.0
2007-11-21 17:14:00,2.0566,2.05665,2.0564,2.05655,981399985.0
2007-11-21 17:15:00,2.0566,2.0567,2.0565,2.0566,427700000.0
2007-11-21 17:16:00,2.0566,2.05695,2.05655,2.05695,147500000.0
2007-11-21 17:17:00,2.05695,2.05695,2.05675,2.0568,659300000.0
2007-11-21 17:18:00,2.0568,2.05695,2.0565,2.0569,662400000.0
2007-11-21 17:19:00,2.0569,2.05725,2.05685,2.05715,1083700000.0
2007-11-21 17:20:00,2.05715,2.05725,2.05685,2.05695,403800000.0
2007-11-21 17:21:00,2.05695,2.05695,2.0568,2.05685,224100000.0
2007-11-21 17:22:00,2.05685,2.05705,2.05685,2.057,523700000.0
2007-11-21 17:23:00,2.057,2.05715,2.057,2.05705,840800000.0
2007-11-21 17:24:00,2.05705,2.0571,2.05665,2.05665,1181400000.0
2007-11-21 17:25:00,2.05665,2.05685,2.05655,2.0568,1414099998.0
2007-11-21 17:26:00,2.0568,2.0568,2.05635,2.05645,1651399984.0
2007-11-21 17:27:00,2.05645,2.05665,2.05625,2.05665,1239500004.0
2007-11-21 17:28:00,2.05665,2.0567,2.05645,2.05645,1355600000.0
2007-11-21 17:29:00,2.05645,2.05665,2.05645,2.05645,781900000.0
2007-11-21 17:30:00,2.0565,2.0575,2.05645,2.05725,559900000.0
2007-11-21 17:31:00,2.05725,2.0573,2.05705,2.05715,1147300000.0
2007-11-21 17:32:00,2.05715,2.0574,2.05705,2.0573,1363000005.0
2007-11-21 17:33:00,2.05735,2.0576,2.05725,2.05745,722399995.0
2007-11-21 17:34:00,2.0575,2.0576,2.0573,2.0576,1078200002.0
2007-11-21 17:35:00,2.0576,2.0581,2.0574,2.058,2129900000.0
2007-11-21 17:36:00,2.058,2.0582,2.058,2.0581,1375199999.0
2007-11-21 17:37:00,2.0581,2.0585,2.058,2.0584,902699999.0
2007-11-21 17:38:00,2.05845,2.0585,2.0582,2.0583,1153800002.0
2007-11-21 17:39:00,2.0583,2.0584,2.05805,2.0581,1920099997.0
2007-11-21 17:40:00,2.0581,2.05815,2.05775,2.0581,583000000.0
2007-11-21 17:41:00,2.0581,2.0582,2.0577,2.058,937999997.0
2007-11-21 17:42:00,2.058,2.0581,2.0577,2.05785,608100000.0
2007-11-21 17:43:00,2.05785,2.0579,2.0575,2.05785,1075700003.0
2007-11-21 17:44:00,2.05785,2.05785,2.0574,2.05745,455000000.0
2007-11-21 17:45:00,2.05745,2.05745,2.0571,2.0572,653900000.0
2007-11-21 17:46:00,2.0572,2.05775,2.0572,2.0576,552039500.0
2007-11-21 17:47:00,2.0576,2.0576,2.05665,2.0568,214888400.0
2007-11-21 17:48:00,2.0568,2.057,2.0566,2.0567,2057599976.0
2007-11-21 17:49:00,2.0567,2.0571,2.0567,2.05705,402700000.0
2007-11-21 17:50:00,2.0584,2.0585,2.0581,2.0583,1145650009.0
2007-11-21 17:51:00,2.056,2.0565,2.056,2.05625,1145650009.0
2007-11-21 17:52:00,2.05625,2.05625,2.0554,2.0555,392535000.0
2007-11-21 17:53:00,2.0555,2.0556,2.0552,2.0555,1788099995.0
2007-11-21 17:54:00,2.05555,2.0557,2.05515,2.05525,841800000.0
2007-11-21 17:55:00,2.05525,2.0554,2.05475,2.0553,685600000.0
2007-11-21 17:56:00,2.0553,2.0556,2.05495,2.0551,1327699988.0
2007-11-21 17:57:00,2.05505,2.0555,2.05505,2.0554,1160200000.0
2007-11-21 17:58:00,2.0554,2.0555,2.0554,2.0555,622000000.0
2007-11-21 17:59:00,2.0555,2.0555,2.0549,2.055,995050000.0
2007-11-21 18:00:00,2.055,2.05545,2.05485,2.05495,1237400000.0
2007-11-21 18:01:00,2.05495,2.0554,2.05495,2.0551,1838399990.0
2007-11-21 18:02:00,2.0551,2.0558,2.0551,2.0557,987900000.0
2007-11-21 18:03:00,2.0556,2.0558,2.05555,2.0556,1425200000.0
2007-11-21 18:04:00,2.0556,2.0556,2.05495,2.05515,1465399995.0
2007-11-21 18:05:00,2.0552,2.0557,2.05515,2.0557,1257500000.0
2007-11-21 18:06:00,2.0557,2.0557,2.05535,2.0556,1927300000.0
2007-11-21 18:07:00,2.0556,2.0558,2.0555,2.0557,968100000.0
2007-11-21 18:08:00,2.0557,2.0558,2.0556,2.0557,1520700000.0
2007-11-21 18:09:00,2.0557,2.0562,2.0557,2.0562,1971600007.0
2007-11-21 18:10:00,2.0562,2.0566,2.0561,2.0566,1458200002.0
2007-11-21 18:11:00,2.05655,2.057,2.0565,2.0567,1599299997.0
2007-11-21 18:12:00,2.0567,2.05695,2.05665,2.0569,2059899997.0
2007-11-21 18:13:00,2.0569,2.0576,2.0569,2.0575,1981499998.0
2007-11-21 18:14:00,2.0575,2.05755,2.0572,2.0572,709500000.0
2007-11-21 18:15:00,2.0585,2.0586,2.0584,2.0585,1597300027.0
2007-11-21 18:16:00,2.0569,2.05715,2.05675,2.05695,1597300027.0
2007-11-21 18:17:00,2.05695,2.05695,2.05675,2.05685,1387900002.0
2007-11-21 18:18:00,2.05685,2.0571,2.05675,2.05685,1201550001.0
2007-11-21 18:19:00,2.05685,2.05685,2.05635,2.05675,1884800005.0
2007-11-21 18:20:00,2.0584,2.0587,2.0583,2.0583,1126700000.0
2007-11-21 18:21:00,2.0571,2.0572,2.0568,2.0569,1126700000.0
2007-11-21 18:22:00,2.0569,2.05715,2.05685,2.057,656599991.0
2007-11-21 18:23:00,2.05695,2.05695,2.0566,2.0566,1466399999.0
2007-11-21 18:24:00,2.0566,2.05665,2.05645,2.0565,1633100000.0
2007-11-21 18:25:00,2.0588,2.0589,2.0587,2.0589,1222600000.0
2007-11-21 18:27:00,2.05655,2.05685,2.05655,2.0566,1222600000.0
2007-11-21 18:28:00,2.05655,2.0573,2.05655,2.0573,1084700002.0
2007-11-21 18:29:00,2.0573,2.0576,2.0572,2.05755,1667800001.0
2007-11-21 18:30:00,2.05755,2.0579,2.05745,2.05765,1182799999.0
2007-11-21 18:31:00,2.05765,2.05775,2.05755,2.05775,1818999999.0
2007-11-21 18:32:00,2.0577,2.05775,2.05765,2.0577,1514250000.0
2007-11-21 18:33:00,2.0577,2.0577,2.05685,2.05685,816550001.0
2007-11-21 18:34:00,2.0569,2.05725,2.05675,2.05725,1626399995.0
2007-11-21 18:35:00,2.05725,2.0576,2.05725,2.0576,877799996.0
2007-11-21 18:36:00,2.0575,2.05775,2.0574,2.0577,1268100000.0
2007-11-21 18:37:00,2.05775,2.05835,2.05765,2.0581,993099998.0
2007-11-21 18:38:00,2.05815,2.05845,2.05805,2.0583,1183400000.0
2007-11-21 18:39:00,2.0583,2.0584,2.05795,2.0582,588500000.0
2007-11-21 18:40:00,2.0582,2.0583,2.0577,2.05785,1101500008.0
2007-11-21 18:41:00,2.05795,2.05805,2.05775,2.05795,1411899986.0
2007-11-21 18:42:00,2.05795,2.05865,2.05775,2.05845,1635050001.0
2007-11-21 18:43:00,2.0608,2.0615,2.0608,2.0615,1275199999.0
2007-11-21 18:44:00,2.058,2.0586,2.05795,2.05855,1275199999.0
2007-11-21 18:45:00,2.061,2.0613,2.061,2.0612,1718000000.0
2007-11-21 18:46:00,2.05835,2.05855,2.05825,2.0585,1718000000.0
2007-11-21 18:47:00,2.0585,2.0585,2.05825,2.05825,1196600000.0
2007-11-21 18:48:00,2.05825,2.0585,2.05815,2.05815,1296200000.0
2007-11-21 18:49:00,2.0582,2.05865,2.05815,2.05855,1388900001.0
2007-11-21 18:50:00,2.05855,2.0586,2.0582,2.0583,1409000001.0
2007-11-21 18:51:00,2.0583,2.0586,2.05825,2.05835,1975699997.0
2007-11-21 18:52:00,2.05835,2.0586,2.05835,2.0585,1803599992.0
2007-11-21 18:53:00,2.0613,2.0614,2.0612,2.0612,1932700001.0
2007-11-21 18:54:00,2.0613,2.0618,2.0612,2.0618,1932700001.0
2007-11-21 18:55:00,2.05855,2.0586,2.05815,2.0583,1932700001.0
2007-11-21 18:56:00,2.0583,2.05855,2.05825,2.0583,1502400000.0
2007-11-21 18:57:00,2.0583,2.05845,2.05795,2.0583,1746500004.0
2007-11-21 18:58:00,2.0629,2.063,2.0629,2.063,2053399987.0
2007-11-21 18:59:00,2.0629,2.0631,2.0628,2.0628,2053399987.0
2007-11-21 19:00:00,2.0581,2.0582,2.05795,2.0581,2053399987.0
2007-11-21 19:01:00,2.0618,2.0626,2.0617,2.0625,1452299996.0
2007-11-21 19:02:00,2.0581,2.0586,2.0581,2.0585,1452299996.0
2007-11-21 19:03:00,2.0585,2.0587,2.05835,2.05855,1570699987.0
2007-11-21 19:04:00,2.0621,2.0623,2.0621,2.0621,1464300000.0
2007-11-21 19:05:00,2.0624,2.0624,2.0622,2.0622,1464300000.0
2007-11-21 19:06:00,2.0584,2.0585,2.0581,2.0581,1464300000.0
2007-11-21 19:07:00,2.0622,2.0623,2.062,2.0623,716000000.0
2007-11-21 19:08:00,2.0582,2.0585,2.0582,2.0583,716000000.0
2007-11-21 19:09:00,2.0582,2.0584,2.05815,2.0582,1407199991.0
2007-11-21 19:10:00,2.0582,2.0584,2.05815,2.05835,1539999998.0
2007-11-21 19:11:00,2.05835,2.0587,2.0583,2.0587,982600002.0
2007-11-21 19:12:00,2.05865,2.0589,2.05865,2.0589,1894400000.0
2007-11-21 19:13:00,2.0589,2.0589,2.0584,2.0585,1362900000.0
2007-11-21 19:14:00,2.0619,2.0621,2.0619,2.0621,720100000.0
2007-11-21 19:15:00,2.062,2.0622,2.0619,2.062,720100000.0
2007-11-21 19:16:00,2.0585,2.0585,2.0585,2.0585,720100000.0
2007-11-21 19:17:00,2.0617,2.062,2.0617,2.0619,2034400001.0
2007-11-21 19:18:00,2.0585,2.0585,2.0583,2.0583,2034400001.0
2007-11-21 19:19:00,2.0583,2.0585,2.05815,2.0585,1530199981.0
2007-11-21 19:20:00,2.0619,2.062,2.0619,2.0619,1251400000.0
2007-11-21 19:21:00,2.0585,2.0586,2.058,2.0583,1251400000.0
2007-11-21 19:22:00,2.0583,2.0584,2.0581,2.0583,1360799996.0
2007-11-21 19:23:00,2.0618,2.062,2.0616,2.0616,1591199997.0
2007-11-21 19:26:00,2.0617,2.0618,2.0615,2.0618,1591199997.0
2007-11-21 19:28:00,2.0593,2.05935,2.059,2.0591,1591199997.0
2007-11-21 19:29:00,2.0617,2.0617,2.0616,2.0616,1644499962.0
2007-11-21 19:30:00,2.059,2.0591,2.05875,2.059,1644499962.0
2007-11-21 19:31:00,2.059,2.05925,2.05895,2.0591,878200000.0
2007-11-21 19:32:00,2.0591,2.0592,2.05895,2.0592,1555600000.0
2007-11-21 19:33:00,2.0592,2.0594,2.0592,2.05925,713900002.0
2007-11-21 19:34:00,2.05925,2.05925,2.05905,2.05905,2067000000.0
2007-11-21 19:35:00,2.0613,2.0616,2.0613,2.0616,2051400000.0
2007-11-21 19:36:00,2.0592,2.0592,2.05915,2.05915,2051400000.0
2007-11-21 19:37:00,2.0617,2.0621,2.0617,2.0621,1058600007.0
2007-11-21 19:38:00,2.0599,2.0601,2.0599,2.0601,1058600007.0
2007-11-21 19:39:00,2.0601,2.0602,2.06,2.0601,1119000000.0
2007-11-21 19:40:00,2.0601,2.061,2.06,2.0608,1847899995.0
2007-11-21 19:41:00,2.0623,2.0623,2.0622,2.0622,806600000.0
2007-11-21 19:42:00,2.0611,2.0612,2.06075,2.0608,806600000.0
2007-11-21 19:43:00,2.0608,2.0616,2.0608,2.06155,1778500002.0
2007-11-21 19:44:00,2.0616,2.0616,2.06125,2.0614,1985700007.0
2007-11-21 19:45:00,2.0614,2.0614,2.0611,2.0613,1443000000.0
2007-11-21 19:46:00,2.0626,2.0628,2.0624,2.0624,1616300015.0
2007-11-21 19:47:00,2.0615,2.0624,2.0615,2.0624,1616300015.0
2007-11-21 19:48:00,2.0623,2.0628,2.0623,2.0626,1879900008.0
2007-11-21 19:49:00,2.0626,2.0626,2.0622,2.0623,1987099994.0
2007-11-21 19:50:00,2.0628,2.0628,2.0628,2.0628,953850002.0
2007-11-21 19:51:00,2.0616,2.0616,2.0613,2.0615,953850002.0
2007-11-21 19:52:00,2.0615,2.0615,2.06105,2.0614,1693200000.0
2007-11-21 19:53:00,2.0614,2.0615,2.06125,2.06125,1942200006.0
2007-11-21 19:55:00,2.0625,2.0626,2.0623,2.0624,1022200000.0
2007-11-21 19:56:00,2.0618,2.0626,2.0618,2.0626,1022200000.0
2007-11-21 19:57:00,2.0626,2.0631,2.0626,2.0628,1979399995.0
2007-11-21 19:58:00,2.0625,2.0627,2.0625,2.0625,1945099995.0
2007-11-21 19:59:00,2.063,2.063,2.0627,2.0627,1945099995.0
2007-11-21 20:01:00,2.0616,2.0624,2.0616,2.0624,1684199997.0
2007-11-21 20:04:00,2.0625,2.0627,2.0624,2.0627,1640199984.0
2007-11-21 20:05:00,2.0629,2.0629,2.0627,2.0627,1640199984.0
2007-11-21 20:06:00,2.06205,2.0622,2.06195,2.06205,1640199984.0
2007-11-21 20:07:00,2.0627,2.0627,2.0627,2.0627,1107299999.0
2007-11-21 20:08:00,2.0622,2.0622,2.06175,2.0618,1107299999.0
2007-11-21 20:09:00,2.0618,2.0618,2.0618,2.0618,2000400000.0
2007-11-21 20:10:00,2.0624,2.0628,2.0624,2.0627,1945900000.0
2007-11-21 20:13:00,2.06195,2.0621,2.06195,2.062,1945900000.0
2007-11-21 20:14:00,2.06195,2.0622,2.0619,2.0619,1781800008.0
2007-11-21 20:15:00,2.0626,2.0627,2.0626,2.0627,1565800000.0
2007-11-21 20:16:00,2.062,2.062,2.0617,2.0617,1565800000.0
2007-11-21 20:17:00,2.0628,2.0628,2.0628,2.0628,1520800000.0
2007-11-21 20:18:00,2.0629,2.0629,2.0629,2.0629,1520800000.0
2007-11-21 20:20:00,2.062,2.062,2.0618,2.0618,1520800000.0
2007-11-21 20:21:00,2.0618,2.062,2.0618,2.0619,1831200000.0
2007-11-21 20:22:00,2.0619,2.0621,2.0619,2.0619,1460000000.0
2007-11-21 20:23:00,2.0619,2.0619,2.0616,2.0616,1333200000.0
2007-11-21 20:24:00,2.0616,2.0616,2.0615,2.0616,1858000000.0
2007-11-21 20:25:00,2.0616,2.0616,2.0614,2.0615,1731900000.0
2007-11-21 20:26:00,2.0631,2.0633,2.0631,2.0633,448800000.0
2007-11-21 20:27:00,2.0632,2.0632,2.0631,2.0632,448800000.0
2007-11-21 20:28:00,2.0618,2.0618,2.0618,2.0618,448800000.0
2007-11-21 20:29:00,2.0618,2.0618,2.0615,2.0616,1299899993.0
2007-11-21 20:30:00,2.0616,2.062,2.0616,2.062,1984900016.0
2007-11-21 20:31:00,2.0635,2.0636,2.0635,2.0636,1568499987.0
2007-11-21 20:32:00,2.0635,2.064,2.0635,2.0639,1568499987.0
2007-11-21 20:33:00,2.0611,2.0613,2.0609,2.0611,1568499987.0
2007-11-21 20:34:00,2.0611,2.0614,2.061,2.0612,790899999.0
2007-11-21 20:35:00,2.0612,2.0616,2.0612,2.0616,1269800000.0
2007-11-21 20:36:00,2.0616,2.0618,2.06145,2.0615,1766699999.0
2007-11-21 20:37:00,2.0647,2.0649,2.0647,2.0648,1711200000.0
2007-11-21 20:38:00,2.062,2.0622,2.062,2.0621,1711200000.0
2007-11-21 20:39:00,2.0621,2.0624,2.0621,2.0621,1799900027.0
2007-11-21 20:40:00,2.0623,2.0623,2.06205,2.0621,1589900004.0
2007-11-21 20:41:00,2.0621,2.0622,2.06205,2.0622,1493499998.0
2007-11-21 20:42:00,2.0621,2.0624,2.06205,2.0624,1741600000.0
2007-11-21 20:43:00,2.0647,2.0647,2.0642,2.0644,747400000.0
2007-11-21 20:44:00,2.0623,2.0625,2.0623,2.0625,747400000.0
2007-11-21 20:45:00,2.0646,2.0646,2.0644,2.0644,1920000024.0
2007-11-21 20:46:00,2.0645,2.0645,2.0644,2.0644,1920000024.0
2007-11-21 20:48:00,2.0645,2.0645,2.0645,2.0645,1920000024.0
2007-11-21 20:49:00,2.0628,2.063,2.0626,2.063,1920000024.0
2007-11-21 20:50:00,2.0644,2.0646,2.0644,2.0646,1053100000.0
2007-11-21 20:51:00,2.0627,2.063,2.0627,2.0629,1053100000.0
2007-11-21 20:52:00,2.0646,2.0646,2.0641,2.0643,1116400000.0
2007-11-21 20:53:00,2.0644,2.0649,2.0644,2.0648,1116400000.0
2007-11-21 20:54:00,2.0649,2.0649,2.0648,2.0648,1116400000.0
2007-11-21 20:55:00,2.0649,2.0649,2.0648,2.0648,1116400000.0
2007-11-21 20:56:00,2.0649,2.0649,2.0647,2.0648,1116400000.0
2007-11-21 20:57:00,2.0623,2.0624,2.0623,2.0624,1116400000.0
2007-11-21 20:58:00,2.0624,2.0627,2.0623,2.0624,2017000083.0
2007-11-21 20:59:00,2.0645,2.0645,2.0644,2.0644,1267800000.0
2007-11-21 21:00:00,2.0625,2.0625,2.0625,2.0625,1267800000.0
2007-11-21 21:01:00,2.0625,2.0625,2.06225,2.0625,1881999996.0
2007-11-21 21:02:00,2.0625,2.0625,2.06245,2.0625,1262800000.0
2007-11-21 21:03:00,2.0645,2.0646,2.0643,2.0645,1316800000.0
2007-11-21 21:04:00,2.0644,2.0648,2.0644,2.0648,1316800000.0
2007-11-21 21:05:00,2.0649,2.0652,2.0647,2.0652,1316800000.0
2007-11-21 21:06:00,2.0654,2.0656,2.0652,2.0656,1316800000.0
2007-11-21 21:07:00,2.0654,2.0657,2.0654,2.0656,1316800000.0
2007-11-21 21:08:00,2.0657,2.0658,2.0657,2.0657,1316800000.0
2007-11-21 21:09:00,2.0658,2.0659,2.0656,2.0658,1316800000.0
2007-11-21 21:10:00,2.0657,2.0658,2.0656,2.0657,1316800000.0
2007-11-21 21:11:00,2.0626,2.0626,2.06235,2.06255,1316800000.0
2007-11-21 21:12:00,2.06255,2.0626,2.0625,2.06255,765700000.0
2007-11-21 21:13:00,2.0659,2.0667,2.0659,2.0662,1987700000.0
2007-11-21 21:14:00,2.0663,2.0665,2.0662,2.0665,1987700000.0
2007-11-21 21:15:00,2.0667,2.0667,2.0665,2.0665,1987700000.0
2007-11-21 21:16:00,2.0629,2.0629,2.0626,2.0628,1987700000.0
2007-11-21 21:17:00,2.0628,2.0628,2.0628,2.0628,1610200000.0
2007-11-21 21:18:00,2.0669,2.0676,2.0669,2.0672,603900000.0
2007-11-21 21:19:00,2.0674,2.0674,2.067,2.0671,603900000.0
2007-11-21 21:20:00,2.067,2.0673,2.067,2.0673,603900000.0
2007-11-21 21:21:00,2.0672,2.0673,2.067,2.067,603900000.0
2007-11-21 21:22:00,2.0631,2.0637,2.063,2.0634,603900000.0
2007-11-21 21:23:00,2.0634,2.0634,2.063,2.0632,2044100000.0
2007-11-21 21:24:00,2.0632,2.0632,2.06315,2.0632,1286000000.0
2007-11-21 21:25:00,2.0666,2.0667,2.0665,2.0665,950300001.0
2007-11-21 21:27:00,2.0666,2.0667,2.0664,2.0665,950300001.0
2007-11-21 21:28:00,2.063,2.0633,2.063,2.0633,950300001.0
2007-11-21 21:29:00,2.0633,2.0638,2.06325,2.0636,1548800000.0
2007-11-21 21:30:00,2.0665,2.0665,2.0662,2.0664,1748200000.0
2007-11-21 21:31:00,2.0665,2.0665,2.0664,2.0664,1748200000.0
2007-11-21 21:32:00,2.0663,2.0664,2.0663,2.0664,1748200000.0
2007-11-21 21:33:00,2.0638,2.0644,2.0638,2.0643,1748200000.0
2007-11-21 21:34:00,2.0643,2.0643,2.064,2.06425,639100000.0
2007-11-21 21:35:00,2.0643,2.0648,2.0641,2.0647,1705700000.0
2007-11-21 21:36:00,2.0666,2.0668,2.0665,2.0665,2005100015.0
2007-11-21 21:37:00,2.0667,2.0667,2.0665,2.0665,2005100015.0
2007-11-21 21:38:00,2.0666,2.0666,2.0664,2.0665,2005100015.0
2007-11-21 21:39:00,2.0666,2.0666,2.0662,2.0662,2005100015.0
2007-11-21 21:40:00,2.06485,2.06525,2.0648,2.06505,2005100015.0
2007-11-21 21:41:00,2.06505,2.0652,2.06485,2.065,1965100000.0
2007-11-21 21:42:00,2.065,2.065,2.0647,2.06475,2048100007.0
2007-11-21 21:43:00,2.0661,2.0661,2.0658,2.0659,824100000.0
2007-11-21 21:44:00,2.0656,2.0658,2.0656,2.0657,824100000.0
2007-11-21 21:45:00,2.0658,2.0658,2.0658,2.0658,824100000.0
2007-11-21 21:46:00,2.0659,2.0659,2.0658,2.0659,824100000.0
2007-11-21 21:47:00,2.0644,2.0644,2.06425,2.0644,824100000.0
2007-11-21 21:48:00,2.066,2.0661,2.0658,2.066,964900000.0
2007-11-21 21:49:00,2.0661,2.0662,2.0661,2.0662,964900000.0
2007-11-21 21:50:00,2.0659,2.0661,2.0659,2.0661,964900000.0
2007-11-21 21:51:00,2.0644,2.0644,2.06405,2.06405,964900000.0
2007-11-21 21:52:00,2.06435,2.0644,2.0642,2.0642,1493000000.0
2007-11-21 21:53:00,2.0667,2.0667,2.0666,2.0666,1700299999.0
2007-11-21 21:55:00,2.06475,2.0648,2.06465,2.0648,1700299999.0
2007-11-21 21:56:00,2.0666,2.0666,2.0665,2.0665,1652800020.0
2007-11-21 21:57:00,2.06475,2.0648,2.0647,2.0648,1652800020.0
2007-11-21 21:58:00,2.0648,2.0648,2.06415,2.06455,1472000001.0
2007-11-21 21:59:00,2.06455,2.06455,2.0641,2.0641,1330400000.0
2007-11-21 22:00:00,2.066,2.0663,2.066,2.0663,1332599989.0
2007-11-21 22:01:00,2.0642,2.0643,2.0637,2.0642,1332599989.0
2007-11-21 22:02:00,2.0659,2.0661,2.0658,2.0659,922200000.0
2007-11-21 22:03:00,2.0656,2.0659,2.0655,2.0656,922200000.0
2007-11-21 22:04:00,2.0655,2.0655,2.0654,2.0655,922200000.0
2007-11-21 22:05:00,2.0648,2.0651,2.0648,2.0651,922200000.0
2007-11-21 22:06:00,2.0643,2.0647,2.0643,2.0647,1665300000.0
2007-11-21 22:07:00,2.0646,2.065,2.0646,2.065,1665300000.0
2007-11-21 22:08:00,2.0651,2.0651,2.0647,2.0651,1665300000.0
2007-11-21 22:09:00,2.065,2.0652,2.0648,2.0651,1665300000.0
2007-11-21 22:10:00,2.065,2.0651,2.0646,2.0647,1665300000.0
2007-11-21 22:11:00,2.0646,2.0647,2.0646,2.0647,1665300000.0
2007-11-21 22:12:00,2.0646,2.0646,2.0644,2.0644,1665300000.0
2007-11-21 22:13:00,2.06585,2.0664,2.0658,2.066,1665300000.0
2007-11-21 22:14:00,2.066,2.0665,2.066,2.0665,2041299995.0
2007-11-21 22:15:00,2.0646,2.0646,2.0642,2.0643,962299995.0
2007-11-21 22:16:00,2.0664,2.067,2.0663,2.067,962299995.0
2007-11-21 22:17:00,2.0643,2.0646,2.0643,2.0646,2024900029.0
2007-11-21 22:18:00,2.0671,2.0676,2.067,2.0671,2024900029.0
2007-11-21 22:20:00,2.0647,2.0647,2.0646,2.0646,1645500004.0
2007-11-21 22:21:00,2.0647,2.065,2.0647,2.065,1645500004.0
2007-11-21 22:22:00,2.0649,2.065,2.0649,2.065,1645500004.0
2007-11-21 22:23:00,2.06655,2.06655,2.0662,2.06655,1645500004.0
2007-11-21 22:24:00,2.06655,2.06655,2.06645,2.06645,725600000.0
2007-11-21 22:25:00,2.06645,2.0665,2.06645,2.06645,1326100000.0
2007-11-21 22:26:00,2.06645,2.06645,2.0663,2.06645,796200000.0
2007-11-21 22:27:00,2.06645,2.06675,2.06645,2.06655,1517500000.0
2007-11-21 22:29:00,2.06635,2.06655,2.06605,2.0663,1064299999.0
2007-11-21 22:30:00,2.0663,2.06655,2.06615,2.0664,1560300004.0
2007-11-21 22:31:00,2.0658,2.0658,2.0658,2.0658,1892399970.0
2007-11-21 22:32:00,2.0665,2.0665,2.06625,2.0664,1892399970.0
2007-11-21 22:33:00,2.0664,2.0665,2.06635,2.06645,687400000.0
2007-11-21 22:34:00,2.06645,2.06655,2.06645,2.06655,1161600000.0
2007-11-21 22:35:00,2.06655,2.06655,2.06645,2.06655,1010300000.0
2007-11-21 22:36:00,2.06655,2.06685,2.0665,2.06655,1977400000.0
2007-11-21 22:37:00,2.06655,2.06665,2.06635,2.0665,913399980.0
2007-11-21 22:38:00,2.0665,2.0665,2.0664,2.0665,894599996.0
2007-11-21 22:39:00,2.0665,2.0665,2.06625,2.06625,954999999.0
2007-11-21 22:40:00,2.06625,2.06635,2.0662,2.0662,1463880000.0
2007-11-21 22:42:00,2.06625,2.06625,2.06595,2.066,1575699946.0
2007-11-21 22:43:00,2.06605,2.06625,2.06585,2.06585,1221199966.0
2007-11-21 22:44:00,2.0654,2.0656,2.065,2.065,1741600000.0
2007-11-21 22:45:00,2.06565,2.06575,2.0656,2.06575,1741600000.0
2007-11-21 22:46:00,2.06575,2.0659,2.0657,2.06585,1895099988.0
2007-11-21 22:47:00,2.0659,2.06605,2.0657,2.06605,947600000.0
2007-11-21 22:48:00,2.06605,2.06605,2.06585,2.0659,773700000.0
2007-11-21 22:49:00,2.0659,2.0662,2.0659,2.0662,1588900000.0
2007-11-21 22:50:00,2.0662,2.0662,2.06605,2.06615,900700000.0
2007-11-21 22:52:00,2.0652,2.0655,2.0652,2.0655,640100000.0
2007-11-21 22:53:00,2.0653,2.0655,2.0653,2.0655,640100000.0
2007-11-21 22:54:00,2.0657,2.0658,2.0653,2.0653,640100000.0
2007-11-21 22:55:00,2.06655,2.06655,2.0663,2.0663,640100000.0
2007-11-21 22:56:00,2.0664,2.0667,2.06635,2.06635,723400000.0
2007-11-21 22:57:00,2.06635,2.0665,2.06635,2.0664,1877700000.0
2007-11-21 22:58:00,2.0664,2.06645,2.0664,2.06645,1072500000.0
2007-11-21 22:59:00,2.06645,2.0665,2.066,2.0662,1035800000.0
2007-11-21 23:00:00,2.0662,2.0663,2.0661,2.06625,1599900000.0
2007-11-21 23:01:00,2.06615,2.06625,2.06585,2.066,1655800001.0
2007-11-21 23:02:00,2.066,2.0663,2.0658,2.06585,933942500.0
2007-11-21 23:03:00,2.0659,2.06595,2.06555,2.0657,1151200001.0
2007-11-21 23:04:00,2.0657,2.06575,2.06555,2.0656,627100000.0
2007-11-21 23:05:00,2.0656,2.0656,2.064,2.06415,822399998.0
2007-11-21 23:06:00,2.06415,2.0649,2.06415,2.0649,930000000.0
2007-11-21 23:07:00,2.0648,2.0651,2.0645,2.06495,764600000.0
2007-11-21 23:08:00,2.06495,2.06515,2.06485,2.06515,735600000.0
2007-11-21 23:09:00,2.06515,2.06535,2.0649,2.0649,1429399999.0
2007-11-21 23:10:00,2.0649,2.06495,2.06475,2.06485,517700000.0
2007-11-21 23:11:00,2.06485,2.06485,2.0646,2.06465,1915099937.0
2007-11-21 23:12:00,2.0643,2.0645,2.0639,2.0643,2122200000.0
2007-11-21 23:13:00,2.0644,2.0646,2.0639,2.0646,2122200000.0
2007-11-21 23:14:00,2.0646,2.0646,2.0643,2.0644,2122200000.0
2007-11-21 23:15:00,2.0642,2.0643,2.0642,2.0643,1810700000.0
2007-11-21 23:17:00,2.0644,2.0644,2.0639,2.064,1810700000.0
2007-11-21 23:18:00,2.06455,2.0646,2.06455,2.0646,1810700000.0
2007-11-21 23:19:00,2.0646,2.0646,2.06445,2.06455,1661900000.0
2007-11-21 23:20:00,2.0636,2.0637,2.0635,2.0635,1999100000.0
2007-11-21 23:21:00,2.0646,2.065,2.0643,2.065,1999100000.0
2007-11-21 23:22:00,2.0633,2.0636,2.0631,2.0636,669400000.0
2007-11-21 23:23:00,2.065,2.065,2.06475,2.06495,669400000.0
2007-11-21 23:24:00,2.06495,2.06505,2.06475,2.06505,1762400000.0
2007-11-21 23:25:00,2.0632,2.0632,2.0632,2.0632,1613099968.0
2007-11-21 23:26:00,2.0636,2.0638,2.0632,2.0632,1613099968.0
2007-11-21 23:27:00,2.06605,2.0662,2.06585,2.06605,1613099968.0
2007-11-21 23:28:00,2.06605,2.06605,2.06595,2.066,1622600000.0
2007-11-21 23:29:00,2.066,2.06605,2.06575,2.06595,1742700000.0
2007-11-21 23:30:00,2.06595,2.06595,2.0657,2.0658,1246599995.0
2007-11-21 23:31:00,2.0658,2.06595,2.0658,2.06585,1483700000.0
2007-11-21 23:32:00,2.06585,2.06595,2.0658,2.06595,726300000.0
2007-11-21 23:33:00,2.06595,2.06595,2.0659,2.0659,1513400045.0
2007-11-21 23:34:00,2.0659,2.066,2.0659,2.066,1399000035.0
2007-11-21 23:35:00,2.0629,2.0634,2.0629,2.0631,1004300000.0
2007-11-21 23:36:00,2.06575,2.06575,2.06535,2.06545,1004300000.0
2007-11-21 23:37:00,2.06545,2.06545,2.0653,2.0653,1338400000.0
2007-11-21 23:38:00,2.0653,2.06545,2.0653,2.06535,1509400000.0
2007-11-21 23:39:00,2.06535,2.0655,2.06515,2.06515,1034000000.0
2007-11-21 23:40:00,2.06515,2.06515,2.06515,2.06515,943600000.0
2007-11-21 23:41:00,2.06515,2.06525,2.06505,2.06525,1835000000.0
2007-11-21 23:42:00,2.06525,2.06525,2.0651,2.06525,1408000005.0
2007-11-21 23:43:00,2.06525,2.06535,2.06515,2.06535,1908200000.0
2007-11-21 23:44:00,2.06535,2.0656,2.0651,2.0652,777900000.0
2007-11-21 23:45:00,2.0652,2.0653,2.06505,2.0652,1729899999.0
2007-11-21 23:46:00,2.0652,2.0652,2.0651,2.0652,2017799999.0
2007-11-21 23:47:00,2.0652,2.0656,2.06515,2.06545,1316500000.0
2007-11-21 23:48:00,2.06545,2.06545,2.0652,2.0652,944800000.0
2007-11-21 23:49:00,2.0652,2.0652,2.06485,2.0651,986700000.0
2007-11-21 23:50:00,2.06505,2.06555,2.06505,2.06545,1423600000.0
2007-11-21 23:51:00,2.06545,2.0655,2.0653,2.0653,1073900000.0
2007-11-21 23:52:00,2.0653,2.0656,2.06515,2.0655,1270800000.0
2007-11-21 23:53:00,2.0655,2.0656,2.0654,2.0655,1589600000.0
2007-11-21 23:54:00,2.063,2.063,2.063,2.063,1368700001.0
2007-11-21 23:55:00,2.06525,2.06535,2.06525,2.06535,1368700001.0
2007-11-21 23:56:00,2.06535,2.06535,2.06525,2.06535,659800000.0
2007-11-21 23:57:00,2.06535,2.0654,2.06525,2.0654,982000000.0
2007-11-21 23:58:00,2.0654,2.0654,2.0652,2.0653,888000000.0
2007-11-22 00:00:00,2.065,2.0653,2.065,2.0653,2031600000.0
2007-11-22 00:01:00,2.0652,2.0653,2.0651,2.0653,1424800000.0
2007-11-22 00:02:00,2.0653,2.0653,2.065,2.065,1152000000.0
2007-11-22 00:03:00,2.0653,2.0653,2.0651,2.0652,747100000.0
2007-11-22 00:04:00,2.0652,2.0652,2.065,2.065,2092700000.0
2007-11-22 00:05:00,2.0629,2.0631,2.0625,2.063,1730400000.0
2007-11-22 00:07:00,2.0647,2.0648,2.0647,2.0647,1730400000.0
2007-11-22 00:09:00,2.06441,2.06441,2.06419,2.0643,1451000000.0
2007-11-22 00:10:00,2.0646,2.0646,2.0642,2.0646,1884900000.0
2007-11-22 00:11:00,2.0647,2.0647,2.0647,2.0647,884800000.0
2007-11-22 00:13:00,2.0631,2.0631,2.0631,2.0631,1151599999.0
2007-11-22 00:14:00,2.0646,2.0646,2.0639,2.0642,1151599999.0
2007-11-22 00:15:00,2.0642,2.0643,2.0639,2.0643,1443800000.0
2007-11-22 00:16:00,2.0643,2.0643,2.0643,2.0643,799200000.0
2007-11-22 00:18:00,2.0628,2.0628,2.0628,2.0628,1284500000.0
2007-11-22 00:19:00,2.0629,2.063,2.0627,2.063,1284500000.0
2007-11-22 00:20:00,2.0631,2.0631,2.063,2.0631,1284500000.0
2007-11-22 00:21:00,2.0636,2.0636,2.0631,2.0631,1284500000.0
2007-11-22 00:22:00,2.0632,2.0635,2.0631,2.0631,1563299986.0
2007-11-22 00:24:00,2.0632,2.0632,2.0631,2.0631,1089700000.0
2007-11-22 00:25:00,2.0634,2.0636,2.0632,2.0633,1089700000.0
2007-11-22 00:26:00,2.0633,2.0637,2.0633,2.0633,1712700000.0
2007-11-22 00:27:00,2.0632,2.0633,2.0632,2.0633,901600000.0
2007-11-22 00:28:00,2.0632,2.0635,2.0632,2.0634,1017600000.0
2007-11-22 00:29:00,2.0634,2.0634,2.0631,2.0633,1333700000.0
2007-11-22 00:30:00,2.0633,2.0633,2.0628,2.0628,832800000.0
2007-11-22 00:31:00,2.0628,2.0628,2.0626,2.0627,970400000.0
2007-11-22 00:32:00,2.0627,2.0628,2.0625,2.0628,707200000.0
2007-11-22 00:33:00,2.0628,2.0628,2.0625,2.0628,258400000.0
2007-11-22 00:34:00,2.0628,2.0628,2.0626,2.0626,207200000.0
2007-11-22 00:35:00,2.0626,2.0633,2.0625,2.0631,1173700000.0
2007-11-22 00:37:00,2.0633,2.0633,2.063,2.0632,2005300017.0
2007-11-22 00:38:00,2.0632,2.0632,2.0628,2.0629,1089500000.0
2007-11-22 00:39:00,2.0629,2.0629,2.0627,2.0627,621600000.0
2007-11-22 00:40:00,2.0628,2.0628,2.0625,2.0628,1493100000.0
2007-11-22 00:41:00,2.0625,2.0628,2.0625,2.0628,2041700000.0
2007-11-22 00:42:00,2.0627,2.0628,2.0627,2.0627,680800000.0
2007-11-22 00:43:00,2.0628,2.0628,2.0627,2.0627,168000000.0
2007-11-22 00:44:00,2.06275,2.06315,2.06275,2.06295,526600000.0
2007-11-22 00:45:00,2.06285,2.0631,2.06275,2.0631,1397200004.0
2007-11-22 00:46:00,2.0631,2.0631,2.0628,2.06285,854900000.0
2007-11-22 00:50:00,2.0628,2.0628,2.06265,2.06275,2065800000.0
2007-11-22 00:51:00,2.06275,2.0628,2.06275,2.06275,520900000.0
2007-11-22 00:52:00,2.06275,2.0628,2.06265,2.06275,487000000.0
2007-11-22 00:53:00,2.06275,2.063,2.06275,2.0628,1667700000.0
2007-11-22 00:54:00,2.0628,2.06285,2.06275,2.0628,1109600000.0
2007-11-22 00:55:00,2.063,2.0631,2.063,2.0631,1871100000.0
2007-11-22 00:57:00,2.06285,2.06295,2.06265,2.06295,1871100000.0
2007-11-22 00:58:00,2.06295,2.063,2.0625,2.0625,950100000.0
2007-11-22 00:59:00,2.0625,2.0625,2.0625,2.0625,697000000.0
2007-11-22 01:00:00,2.0625,2.0626,2.06235,2.06235,1283300000.0
2007-11-22 01:01:00,2.06235,2.06235,2.06235,2.06235,627200000.0
2007-11-22 01:02:00,2.06285,2.06305,2.06285,2.06305,101900000.0
2007-11-22 01:03:00,2.06295,2.06305,2.06285,2.06295,1268500053.0
2007-11-22 01:04:00,2.063,2.06305,2.0629,2.0629,1909200015.0
2007-11-22 01:05:00,2.063,2.06305,2.06255,2.063,1563100021.0
2007-11-22 01:06:00,2.062,2.0621,2.0619,2.062,1314200000.0
2007-11-22 01:07:00,2.063,2.06315,2.06295,2.063,1314200000.0
2007-11-22 01:08:00,2.063,2.063,2.0629,2.0629,1266400000.0
2007-11-22 01:09:00,2.0629,2.0629,2.0629,2.0629,1756600000.0
2007-11-22 01:10:00,2.0629,2.06315,2.0629,2.06295,1155500000.0
2007-11-22 01:11:00,2.06295,2.063,2.0629,2.063,499500000.0
2007-11-22 01:12:00,2.063,2.06305,2.06295,2.06295,1890600016.0
2007-11-22 01:13:00,2.06295,2.06305,2.06285,2.06285,1713900000.0
2007-11-22 01:14:00,2.0625,2.0628,2.0625,2.0627,1061800000.0
2007-11-22 01:15:00,2.06305,2.0631,2.06295,2.06295,1061800000.0
2007-11-22 01:16:00,2.06295,2.06295,2.0629,2.0629,301100000.0
2007-11-22 01:17:00,2.0629,2.0632,2.0629,2.0632,115900000.0
2007-11-22 01:18:00,2.0632,2.0632,2.06275,2.0628,1501200000.0
2007-11-22 01:19:00,2.0629,2.063,2.06275,2.06295,1018099999.0
2007-11-22 01:20:00,2.063,2.0631,2.063,2.0631,648200000.0
2007-11-22 01:21:00,2.0631,2.06315,2.06305,2.0631,161400000.0
2007-11-22 01:22:00,2.0631,2.06315,2.063,2.0631,1950900000.0
2007-11-22 01:23:00,2.0631,2.0631,2.063,2.0631,491200000.0
2007-11-22 01:24:00,2.0631,2.0632,2.06305,2.06305,1386400000.0
2007-11-22 01:25:00,2.06305,2.0631,2.06285,2.0631,461700000.0
2007-11-22 01:26:00,2.0631,2.0631,2.06275,2.0631,381000000.0
2007-11-22 01:27:00,2.0631,2.0631,2.0631,2.0631,200000.0
2007-11-22 01:28:00,2.06285,2.0631,2.0628,2.06285,566800000.0
2007-11-22 01:29:00,2.06285,2.06285,2.0627,2.06285,907400000.0
2007-11-22 01:30:00,2.06285,2.06285,2.06285,2.06285,866400000.0
2007-11-22 01:31:00,2.06285,2.06285,2.06285,2.06285,991200000.0
2007-11-22 01:32:00,2.06285,2.06285,2.06275,2.06285,921600000.0
2007-11-22 01:33:00,2.06285,2.06285,2.06265,2.06285,1407100000.0
2007-11-22 01:34:00,2.06285,2.06285,2.06275,2.06285,479500000.0
2007-11-22 01:35:00,2.06285,2.06285,2.06285,2.06285,540000000.0
2007-11-22 01:36:00,2.06285,2.06285,2.0627,2.06285,1182200000.0
2007-11-22 01:37:00,2.06285,2.0629,2.06275,2.06285,597600000.0
2007-11-22 01:38:00,2.06285,2.0629,2.0627,2.0627,979900000.0
2007-11-22 01:39:00,2.0627,2.06285,2.0627,2.0628,665800000.0
2007-11-22 01:40:00,2.0628,2.0628,2.06265,2.06265,424000000.0
2007-11-22 01:41:00,2.06265,2.0628,2.06265,2.06275,846500000.0
2007-11-22 01:42:00,2.06275,2.0628,2.06265,2.06275,700900000.0
2007-11-22 01:43:00,2.06275,2.06275,2.06265,2.06265,475500000.0
2007-11-22 01:44:00,2.06265,2.06275,2.06265,2.06265,506900000.0
2007-11-22 01:45:00,2.06265,2.0631,2.06265,2.06275,376500000.0
2007-11-22 01:46:00,2.0628,2.0629,2.06275,2.0628,378900000.0
2007-11-22 01:47:00,2.0628,2.0629,2.06265,2.06265,205500000.0
2007-11-22 01:48:00,2.06265,2.0628,2.06265,2.06275,723100000.0
2007-11-22 01:49:00,2.06265,2.06275,2.06265,2.06265,748600000.0
2007-11-22 01:50:00,2.06265,2.06275,2.06265,2.06275,820500000.0
2007-11-22 01:51:00,2.06275,2.0628,2.06275,2.06275,511100000.0
2007-11-22 01:52:00,2.06275,2.0628,2.06265,2.0628,660400000.0
2007-11-22 01:53:00,2.0628,2.06305,2.0628,2.06305,894700000.0
2007-11-22 01:54:00,2.06295,2.06315,2.06295,2.063,1394800000.0
2007-11-22 01:55:00,2.063,2.0631,2.06295,2.06305,2014700000.0
2007-11-22 01:56:00,2.06305,2.06315,2.0628,2.0631,1033300000.0
2007-11-22 01:57:00,2.0631,2.06315,2.0628,2.06305,697600000.0
2007-11-22 01:58:00,2.06305,2.0631,2.063,2.0631,1797900000.0
2007-11-22 01:59:00,2.0631,2.0631,2.06265,2.06285,1412400000.0
2007-11-22 02:00:00,2.06285,2.063,2.0626,2.0626,953400000.0
2007-11-22 02:01:00,2.0626,2.0626,2.06245,2.06255,331800000.0
2007-11-22 02:02:00,2.06255,2.0628,2.06225,2.0623,422500000.0
2007-11-22 02:03:00,2.06225,2.0625,2.06205,2.06205,455500000.0
2007-11-22 02:04:00,2.0621,2.06215,2.06205,2.06205,1190000000.0
2007-11-22 02:05:00,2.06205,2.0621,2.062,2.062,947600000.0
2007-11-22 02:06:00,2.062,2.06205,2.06195,2.062,1439000000.0
2007-11-22 02:07:00,2.062,2.0624,2.06195,2.0624,1277399987.0
2007-11-22 02:08:00,2.0624,2.0624,2.06215,2.06235,75200000.0
2007-11-22 02:09:00,2.06235,2.0624,2.06225,2.06235,542500000.0
2007-11-22 02:10:00,2.06235,2.06255,2.06235,2.06255,987900000.0
2007-11-22 02:11:00,2.06255,2.06255,2.06235,2.06235,1412600000.0
2007-11-22 02:12:00,2.06235,2.06245,2.06225,2.06245,1934800000.0
2007-11-22 02:13:00,2.0624,2.06255,2.0624,2.0625,1125200000.0
2007-11-22 02:14:00,2.06255,2.06275,2.06245,2.06255,1702100000.0
2007-11-22 02:15:00,2.06255,2.063,2.06245,2.06285,1603499988.0
2007-11-22 02:16:00,2.0629,2.06295,2.0628,2.0628,1786299965.0
2007-11-22 02:17:00,2.0618,2.0618,2.0618,2.0618,1814000000.0
2007-11-22 02:18:00,2.06285,2.06285,2.06285,2.06285,1814000000.0
2007-11-22 02:19:00,2.06285,2.06285,2.06255,2.06255,1884100000.0
2007-11-22 02:21:00,2.06245,2.06265,2.06245,2.06265,1228700000.0
2007-11-22 02:22:00,2.06265,2.06265,2.06255,2.0626,1933800000.0
2007-11-22 02:23:00,2.0626,2.0628,2.06255,2.0628,1634700000.0
2007-11-22 02:24:00,2.0628,2.0628,2.0625,2.06275,780700000.0
2007-11-22 02:25:00,2.06275,2.0628,2.0625,2.06275,1302000000.0
2007-11-22 02:26:00,2.06275,2.06285,2.06275,2.0628,1100700000.0
2007-11-22 02:27:00,2.06275,2.0628,2.0625,2.0628,1669900000.0
2007-11-22 02:28:00,2.06275,2.0628,2.0626,2.0626,1050900000.0
2007-11-22 02:29:00,2.06255,2.06275,2.06255,2.06275,1303800000.0
2007-11-22 02:30:00,2.06275,2.06275,2.06265,2.06275,1193300000.0
2007-11-22 02:31:00,2.06275,2.0628,2.06265,2.06275,617900000.0
2007-11-22 02:32:00,2.06275,2.06275,2.0627,2.0627,888300000.0
2007-11-22 02:33:00,2.0627,2.0627,2.06245,2.0627,623800000.0
2007-11-22 02:34:00,2.0623,2.0623,2.0623,2.0623,1906000000.0
2007-11-22 02:35:00,2.0624,2.0624,2.0624,2.0624,1906000000.0
2007-11-22 02:36:00,2.06245,2.06245,2.06235,2.06235,1906000000.0
2007-11-22 02:37:00,2.06235,2.0624,2.062,2.0621,564800000.0
2007-11-22 02:38:00,2.0621,2.0621,2.0619,2.06195,1013800000.0
2007-11-22 02:39:00,2.06195,2.062,2.0619,2.0619,1548600000.0
2007-11-22 02:40:00,2.06195,2.06215,2.06185,2.06205,1046100000.0
2007-11-22 02:41:00,2.06185,2.06185,2.0617,2.06175,1444500000.0
2007-11-22 02:42:00,2.06175,2.0619,2.0617,2.0617,1819700014.0
2007-11-22 02:43:00,2.06185,2.0621,2.0616,2.0618,1408300000.0
2007-11-22 02:44:00,2.06185,2.0621,2.0618,2.06185,1581599997.0
2007-11-22 02:45:00,2.06185,2.0621,2.06185,2.06195,1513300000.0
2007-11-22 02:46:00,2.06195,2.06205,2.06175,2.0618,1746800000.0
2007-11-22 02:47:00,2.0618,2.0618,2.0617,2.06175,1084900000.0
2007-11-22 02:48:00,2.06175,2.06175,2.06155,2.06155,1874700000.0
2007-11-22 02:49:00,2.0626,2.0626,2.0626,2.0626,1489700000.0
2007-11-22 02:50:00,2.06165,2.0617,2.0614,2.0617,1489700000.0
2007-11-22 02:51:00,2.0617,2.0617,2.0614,2.0614,1753200058.0
2007-11-22 02:52:00,2.0614,2.0617,2.0614,2.06165,1003400000.0
2007-11-22 02:53:00,2.06165,2.0617,2.0616,2.0617,1229800000.0
2007-11-22 02:54:00,2.0617,2.06175,2.06155,2.06175,453800000.0
2007-11-22 02:55:00,2.06175,2.06175,2.0614,2.0614,282100000.0
2007-11-22 02:56:00,2.06165,2.0618,2.06155,2.0618,1066000000.0
2007-11-22 02:57:00,2.0618,2.0618,2.0617,2.0618,1055999978.0
2007-11-22 02:58:00,2.0618,2.0618,2.06175,2.0618,1138500000.0
2007-11-22 02:59:00,2.0618,2.0618,2.06175,2.0618,516800000.0
2007-11-22 03:00:00,2.0618,2.0618,2.0614,2.0614,905700000.0
2007-11-22 03:01:00,2.06165,2.0618,2.0615,2.0615,1037800003.0
2007-11-22 03:02:00,2.06155,2.0617,2.0615,2.0616,498400000.0
2007-11-22 03:03:00,2.0616,2.0616,2.06145,2.06145,774800000.0
2007-11-22 03:04:00,2.06145,2.06165,2.06145,2.06165,576600000.0
2007-11-22 03:05:00,2.06165,2.06165,2.0613,2.06165,1664700000.0
2007-11-22 03:06:00,2.06165,2.06165,2.06155,2.0616,652500000.0
2007-11-22 03:07:00,2.0616,2.06205,2.06155,2.06195,729700000.0
2007-11-22 03:08:00,2.06195,2.06195,2.06185,2.0619,461800000.0
2007-11-22 03:09:00,2.0635,2.0635,2.0634,2.0634,1522300000.0
2007-11-22 03:10:00,2.0633,2.0635,2.0633,2.0634,1522300000.0
2007-11-22 03:11:00,2.0635,2.0635,2.0635,2.0635,1522300000.0
2007-11-22 03:12:00,2.0617,2.062,2.06165,2.062,1522300000.0
2007-11-22 03:13:00,2.062,2.062,2.06165,2.062,139500000.0
2007-11-22 03:14:00,2.062,2.062,2.06185,2.062,121600000.0
2007-11-22 03:15:00,2.062,2.062,2.06165,2.0617,1509700000.0
2007-11-22 03:16:00,2.0617,2.0617,2.06165,2.06165,1965900000.0
2007-11-22 03:17:00,2.0635,2.0635,2.0635,2.0635,1535600000.0
2007-11-22 03:18:00,2.0634,2.0638,2.0634,2.0636,1535600000.0
2007-11-22 03:19:00,2.0635,2.0636,2.0635,2.0636,1535600000.0
2007-11-22 03:20:00,2.0617,2.0618,2.0617,2.06175,1535600000.0
2007-11-22 03:21:00,2.06175,2.0618,2.06175,2.06175,787200000.0
2007-11-22 03:22:00,2.0637,2.064,2.0637,2.0639,2131500000.0
2007-11-22 03:23:00,2.0616,2.06165,2.06155,2.06165,2131500000.0
2007-11-22 03:24:00,2.06165,2.0618,2.0616,2.0618,894300000.0
2007-11-22 03:25:00,2.0618,2.0619,2.06165,2.06165,139100000.0
2007-11-22 03:26:00,2.0618,2.0619,2.06165,2.06175,944100000.0
2007-11-22 03:27:00,2.06175,2.0619,2.0615,2.0615,1616199999.0
2007-11-22 03:28:00,2.06175,2.06185,2.0615,2.06185,1823300000.0
2007-11-22 03:29:00,2.0641,2.0641,2.0641,2.0641,1223900000.0
2007-11-22 03:30:00,2.0622,2.0622,2.062,2.0621,1223900000.0
2007-11-22 03:31:00,2.0621,2.0621,2.062,2.06205,1061700000.0
2007-11-22 03:33:00,2.0621,2.06215,2.06195,2.06205,1267300000.0
2007-11-22 03:34:00,2.06205,2.06225,2.06205,2.06215,1877100000.0
2007-11-22 03:35:00,2.065,2.0652,2.065,2.0652,1868800000.0
2007-11-22 03:36:00,2.0622,2.06245,2.0622,2.06245,1868800000.0
2007-11-22 03:37:00,2.0651,2.0652,2.0651,2.0652,1185300000.0
2007-11-22 03:38:00,2.0623,2.0624,2.0622,2.06225,1185300000.0
2007-11-22 03:39:00,2.06225,2.0624,2.062,2.0624,1236100000.0
2007-11-22 03:40:00,2.0624,2.0624,2.06225,2.06225,922800000.0
2007-11-22 03:41:00,2.0624,2.0624,2.062,2.0622,1852699967.0
2007-11-22 03:42:00,2.0622,2.06245,2.0622,2.0624,1722300000.0
2007-11-22 03:43:00,2.065,2.065,2.0648,2.065,1595000000.0
2007-11-22 03:44:00,2.06255,2.06255,2.06245,2.0625,1595000000.0
2007-11-22 03:45:00,2.0625,2.06265,2.06245,2.0626,1044600000.0
2007-11-22 03:46:00,2.0648,2.0649,2.0648,2.0649,1169799999.0
2007-11-22 03:47:00,2.0625,2.06255,2.0621,2.06235,1169799999.0
2007-11-22 03:48:00,2.06235,2.0625,2.0622,2.0622,1494500000.0
2007-11-22 03:49:00,2.0648,2.0649,2.0648,2.0649,968100000.0
2007-11-22 03:50:00,2.0648,2.0648,2.0648,2.0648,968100000.0
2007-11-22 03:51:00,2.06255,2.06255,2.0625,2.06255,968100000.0
2007-11-22 03:52:00,2.0651,2.0651,2.0649,2.0649,2114800000.0
2007-11-22 03:53:00,2.0651,2.0651,2.0649,2.0649,2114800000.0
2007-11-22 03:54:00,2.065,2.065,2.0649,2.0649,2114800000.0
2007-11-22 03:55:00,2.065,2.065,2.065,2.065,2114800000.0
2007-11-22 03:58:00,2.0627,2.06295,2.06265,2.06295,2114800000.0
2007-11-22 03:59:00,2.06295,2.06295,2.06285,2.0629,1134899999.0
2007-11-22 04:00:00,2.0629,2.0629,2.0628,2.0628,1111200000.0
2007-11-22 04:01:00,2.0649,2.0649,2.0648,2.0648,1421100000.0
2007-11-22 04:02:00,2.06295,2.0631,2.06295,2.06305,1421100000.0
2007-11-22 04:03:00,2.06305,2.06305,2.06275,2.0628,997400000.0
2007-11-22 04:04:00,2.0628,2.0629,2.0627,2.0628,544900000.0
2007-11-22 04:05:00,2.0628,2.06325,2.0628,2.063,1570200000.0
2007-11-22 04:06:00,2.063,2.06335,2.06285,2.06335,1319200000.0
2007-11-22 04:07:00,2.0645,2.0645,2.0645,2.0645,1517300000.0
2007-11-22 04:08:00,2.0633,2.06335,2.063,2.06335,1517300000.0
2007-11-22 04:09:00,2.06335,2.0634,2.0633,2.0633,1852200000.0
2007-11-22 04:10:00,2.0633,2.06335,2.0631,2.06335,1218500000.0
2007-11-22 04:11:00,2.06335,2.06335,2.0631,2.06335,1210100000.0
2007-11-22 04:12:00,2.0646,2.0646,2.0646,2.0646,1171600000.0
2007-11-22 04:13:00,2.0645,2.0646,2.0645,2.0646,1171600000.0
2007-11-22 04:14:00,2.0645,2.0648,2.0645,2.0648,1171600000.0
2007-11-22 04:15:00,2.0649,2.0649,2.0649,2.0649,1171600000.0
2007-11-22 04:16:00,2.0647,2.0649,2.0647,2.0649,1171600000.0
2007-11-22 04:17:00,2.0634,2.06345,2.06335,2.06345,1171600000.0
2007-11-22 04:18:00,2.0648,2.0649,2.0647,2.0648,1669700000.0
2007-11-22 04:19:00,2.06345,2.0635,2.06335,2.0635,1669700000.0
2007-11-22 04:20:00,2.0635,2.0637,2.06345,2.0637,1678200000.0
2007-11-22 04:21:00,2.0637,2.06375,2.06365,2.06375,1318200000.0
2007-11-22 04:22:00,2.06375,2.064,2.06355,2.06365,1377600000.0
2007-11-22 04:23:00,2.06365,2.06385,2.06365,2.06385,1110100000.0
2007-11-22 04:24:00,2.06385,2.0641,2.06385,2.06395,762400000.0
2007-11-22 04:25:00,2.06395,2.06405,2.0639,2.06405,1652300000.0
2007-11-22 04:26:00,2.0647,2.0647,2.0646,2.0647,1296400000.0
2007-11-22 04:27:00,2.0648,2.0648,2.0648,2.0648,1296400000.0
2007-11-22 04:28:00,2.0649,2.0651,2.0647,2.0649,1296400000.0
2007-11-22 04:29:00,2.064,2.0643,2.064,2.06425,1296400000.0
2007-11-22 04:30:00,2.06425,2.0645,2.06425,2.06445,1598200003.0
2007-11-22 04:31:00,2.06445,2.06505,2.06445,2.06505,1424400000.0
2007-11-22 04:32:00,2.065,2.0653,2.065,2.0653,1495700000.0
2007-11-22 04:33:00,2.0654,2.0654,2.0653,2.0654,1495700000.0
2007-11-22 04:34:00,2.06485,2.06485,2.06475,2.0648,1495700000.0
2007-11-22 04:35:00,2.0655,2.0655,2.0654,2.0654,1755000001.0
2007-11-22 04:36:00,2.06505,2.06505,2.06495,2.06505,1755000001.0
2007-11-22 04:37:00,2.06505,2.06505,2.06495,2.065,1122100006.0
2007-11-22 04:38:00,2.0653,2.0655,2.0652,2.0655,1299500000.0
2007-11-22 04:39:00,2.06505,2.06505,2.0649,2.06505,1299500000.0
2007-11-22 04:40:00,2.06505,2.06505,2.0648,2.06485,2049700000.0
2007-11-22 04:41:00,2.06485,2.0649,2.06485,2.06485,1542700000.0
2007-11-22 04:42:00,2.0661,2.0663,2.0661,2.0661,1868000000.0
2007-11-22 04:43:00,2.066,2.066,2.066,2.066,1868000000.0
2007-11-22 04:44:00,2.0649,2.06495,2.06485,2.06495,1868000000.0
2007-11-22 04:45:00,2.06495,2.06495,2.06485,2.0649,569000000.0
2007-11-22 04:46:00,2.0649,2.0649,2.0648,2.06485,1162500000.0
2007-11-22 04:47:00,2.066,2.066,2.0652,2.0652,1916400000.0
2007-11-22 04:48:00,2.0648,2.06485,2.0648,2.0648,1916400000.0
2007-11-22 04:49:00,2.0654,2.0655,2.0654,2.0654,1837200000.0
2007-11-22 04:50:00,2.0653,2.0653,2.0653,2.0653,1837200000.0
2007-11-22 04:51:00,2.0654,2.0654,2.0653,2.0654,1837200000.0
2007-11-22 04:52:00,2.06485,2.06505,2.06485,2.0649,1837200000.0
2007-11-22 04:53:00,2.0649,2.0649,2.0646,2.0649,1465800000.0
2007-11-22 04:54:00,2.0649,2.0649,2.0648,2.0648,872800000.0
2007-11-22 04:55:00,2.0654,2.0654,2.0652,2.0654,1829100000.0
2007-11-22 04:56:00,2.0648,2.06495,2.0648,2.06495,1829100000.0
2007-11-22 04:57:00,2.0654,2.0654,2.0653,2.0654,1224700000.0
2007-11-22 04:58:00,2.0649,2.0649,2.06485,2.06485,1224700000.0
2007-11-22 04:59:00,2.06485,2.06495,2.0648,2.06495,1925500000.0
2007-11-22 05:00:00,2.0654,2.0654,2.0652,2.0652,1716900000.0
2007-11-22 05:01:00,2.0654,2.0655,2.0653,2.0653,1716900000.0
2007-11-22 05:02:00,2.06475,2.0648,2.0645,2.06475,1716900000.0
2007-11-22 05:03:00,2.06475,2.0648,2.0645,2.0648,2000400000.0
2007-11-22 05:04:00,2.0648,2.0648,2.06405,2.06415,1580900000.0
2007-11-22 05:05:00,2.06415,2.06455,2.06415,2.06445,1551100000.0
2007-11-22 05:06:00,2.06445,2.06445,2.06435,2.06435,1980300000.0
2007-11-22 05:07:00,2.06435,2.06435,2.06425,2.06435,1124000000.0
2007-11-22 05:08:00,2.06435,2.06435,2.06435,2.06435,681600000.0
2007-11-22 05:09:00,2.06435,2.06455,2.06425,2.06445,1079599999.0
2007-11-22 05:10:00,2.06445,2.06445,2.0644,2.06445,747200000.0
2007-11-22 05:11:00,2.0666,2.0676,2.0665,2.0675,1947300000.0
2007-11-22 05:12:00,2.0676,2.0684,2.0676,2.0684,1947300000.0
2007-11-22 05:13:00,2.06455,2.06455,2.06435,2.06435,1947300000.0
2007-11-22 05:14:00,2.0675,2.0675,2.067,2.0672,1961699946.0
2007-11-22 05:15:00,2.0647,2.06485,2.0647,2.06485,1961699946.0
2007-11-22 05:16:00,2.06485,2.06515,2.06475,2.0648,1469400000.0
2007-11-22 05:17:00,2.0648,2.06485,2.06475,2.06475,783100000.0
2007-11-22 05:18:00,2.06475,2.0649,2.06465,2.06475,1138000000.0
2007-11-22 05:19:00,2.06475,2.06475,2.0644,2.0647,1137300000.0
2007-11-22 05:20:00,2.0647,2.0648,2.06465,2.0648,602900000.0
2007-11-22 05:21:00,2.0648,2.0648,2.06465,2.0648,810600000.0
2007-11-22 05:22:00,2.0648,2.0648,2.0646,2.0646,1060800000.0
2007-11-22 05:23:00,2.0646,2.0646,2.0644,2.06445,1565200000.0
2007-11-22 05:24:00,2.06445,2.0648,2.06445,2.0648,1012700000.0
2007-11-22 05:25:00,2.0648,2.0648,2.06455,2.06455,217000000.0
2007-11-22 05:26:00,2.06465,2.0647,2.0645,2.0647,1126400000.0
2007-11-22 05:27:00,2.0647,2.06475,2.0645,2.06475,1788000000.0
2007-11-22 05:28:00,2.06475,2.06505,2.0647,2.06485,1046600003.0
2007-11-22 05:29:00,2.06485,2.06485,2.0648,2.06485,1559300000.0
2007-11-22 05:30:00,2.06485,2.0649,2.0648,2.0649,1967800000.0
2007-11-22 05:31:00,2.0649,2.06495,2.06485,2.0649,1638900000.0
2007-11-22 05:32:00,2.0649,2.06525,2.0649,2.06525,1253700000.0
2007-11-22 05:33:00,2.06525,2.06545,2.0651,2.06525,1445299990.0
2007-11-22 05:34:00,2.06525,2.06545,2.0651,2.06525,1814700050.0
2007-11-22 05:35:00,2.06525,2.0654,2.06525,2.06535,1741500000.0
2007-11-22 05:36:00,2.06535,2.0654,2.0652,2.0653,1835500000.0
2007-11-22 05:37:00,2.0653,2.0655,2.06525,2.06525,1566300000.0
2007-11-22 05:38:00,2.0652,2.0657,2.0652,2.0655,1524099992.0
2007-11-22 05:39:00,2.06545,2.0659,2.06545,2.0658,1524099992.0
2007-11-22 05:40:00,2.06575,2.0662,2.0655,2.06595,1781699998.0
2007-11-22 05:42:00,2.0662,2.06625,2.06605,2.06605,1490000000.0
2007-11-22 05:43:00,2.0657,2.0657,2.0657,2.0657,1660000000.0
2007-11-22 05:44:00,2.0659,2.0659,2.0658,2.0659,1660000000.0
2007-11-22 05:45:00,2.06615,2.0662,2.06595,2.066,1660000000.0
2007-11-22 05:46:00,2.066,2.0661,2.06595,2.0661,267000000.0
2007-11-22 05:47:00,2.0661,2.0661,2.06515,2.0652,1078100000.0
2007-11-22 05:48:00,2.06525,2.06545,2.0652,2.0653,2128300000.0
2007-11-22 05:50:00,2.06535,2.0654,2.06525,2.06525,1549600000.0
2007-11-22 05:51:00,2.06525,2.0655,2.06525,2.0655,1406100000.0
2007-11-22 05:52:00,2.0655,2.06555,2.0652,2.06525,2098499999.0
2007-11-22 05:53:00,2.0652,2.06545,2.0652,2.06535,1942599975.0
2007-11-22 05:54:00,2.06535,2.0654,2.0651,2.06515,705200000.0
2007-11-22 05:55:00,2.06515,2.0654,2.06515,2.0654,373500000.0
2007-11-22 05:56:00,2.0658,2.0658,2.0655,2.0657,1528600000.0
2007-11-22 05:57:00,2.06545,2.0656,2.06525,2.0656,1528600000.0
2007-11-22 05:58:00,2.0656,2.0656,2.06525,2.0654,254400000.0
2007-11-22 05:59:00,2.0654,2.06545,2.06525,2.06525,1454600000.0
2007-11-22 06:00:00,2.0653,2.0653,2.0652,2.0652,1040100000.0
2007-11-22 06:01:00,2.0657,2.0657,2.0656,2.0656,964000000.0
2007-11-22 06:02:00,2.0653,2.0654,2.06515,2.0653,964000000.0
2007-11-22 06:03:00,2.0653,2.0653,2.0652,2.06525,928000000.0
2007-11-22 06:04:00,2.0653,2.0654,2.0652,2.0654,1316200000.0
2007-11-22 06:05:00,2.0654,2.0655,2.06515,2.06545,1398800000.0
2007-11-22 06:06:00,2.06545,2.06605,2.06545,2.06605,1420900007.0
2007-11-22 06:07:00,2.06605,2.06665,2.066,2.06655,1619999994.0
2007-11-22 06:08:00,2.06655,2.06655,2.06635,2.06655,1084699999.0
2007-11-22 06:09:00,2.06655,2.06655,2.0665,2.0665,887200000.0
2007-11-22 06:10:00,2.0665,2.0666,2.066,2.06635,1394100012.0
2007-11-22 06:11:00,2.0657,2.0658,2.0657,2.0658,1828799987.0
2007-11-22 06:12:00,2.0672,2.06825,2.0672,2.06825,1828799987.0
2007-11-22 06:13:00,2.06825,2.06835,2.06745,2.0676,2005500000.0
2007-11-22 06:14:00,2.0676,2.0676,2.06695,2.06705,1674300000.0
2007-11-22 06:15:00,2.06705,2.0672,2.06695,2.067,1217800001.0
2007-11-22 06:16:00,2.067,2.067,2.0667,2.0668,875900000.0
2007-11-22 06:17:00,2.0668,2.06715,2.0666,2.06715,551700000.0
2007-11-22 06:18:00,2.06715,2.06735,2.067,2.0672,757700000.0
2007-11-22 06:19:00,2.0672,2.06765,2.0672,2.06765,1037600000.0
2007-11-22 06:20:00,2.06765,2.06805,2.06755,2.06785,1662499998.0
2007-11-22 06:22:00,2.06785,2.06785,2.0672,2.0675,1961000004.0
2007-11-22 06:23:00,2.0654,2.0656,2.0654,2.0656,1908900000.0
2007-11-22 06:24:00,2.06775,2.06785,2.0674,2.06745,1908900000.0
2007-11-22 06:25:00,2.06745,2.06745,2.0671,2.0672,948000000.0
2007-11-22 06:26:00,2.0673,2.0673,2.06675,2.067,1007700000.0
2007-11-22 06:27:00,2.067,2.067,2.06625,2.06645,1527300000.0
2007-11-22 06:28:00,2.06645,2.06665,2.06615,2.06655,1362400000.0
2007-11-22 06:29:00,2.06655,2.06655,2.0664,2.0664,440400000.0
2007-11-22 06:30:00,2.0664,2.06665,2.0663,2.06645,1680400000.0
2007-11-22 06:31:00,2.06645,2.06655,2.06635,2.0664,567600000.0
2007-11-22 06:32:00,2.0664,2.06655,2.06565,2.06565,618950000.0
2007-11-22 06:33:00,2.06565,2.06585,2.06555,2.06565,1167400000.0
2007-11-22 06:34:00,2.06565,2.0658,2.0655,2.06575,1190700000.0
2007-11-22 06:35:00,2.06575,2.06575,2.0657,2.0657,1023200000.0
2007-11-22 06:36:00,2.06565,2.0657,2.06505,2.06515,1706800000.0
2007-11-22 06:37:00,2.0651,2.06535,2.0651,2.06535,1999100000.0
2007-11-22 06:38:00,2.0654,2.06575,2.0654,2.06545,1041200000.0
2007-11-22 06:39:00,2.06545,2.0657,2.06545,2.06565,555000000.0
2007-11-22 06:40:00,2.06565,2.06575,2.0655,2.0656,1383800000.0
2007-11-22 06:41:00,2.0656,2.06565,2.06555,2.06565,722300000.0
2007-11-22 06:42:00,2.06565,2.066,2.06565,2.066,307150000.0
2007-11-22 06:43:00,2.066,2.066,2.06565,2.0657,609950000.0
2007-11-22 06:44:00,2.0657,2.0659,2.0657,2.0659,1014500000.0
2007-11-22 06:45:00,2.0659,2.0659,2.0658,2.06585,1184900000.0
2007-11-22 06:46:00,2.06585,2.06585,2.0658,2.06585,1508900000.0
2007-11-22 06:47:00,2.06585,2.06585,2.06575,2.06575,638100000.0
2007-11-22 06:48:00,2.06575,2.06575,2.06565,2.06575,1031700000.0
2007-11-22 06:49:00,2.06575,2.06575,2.06565,2.06575,853200000.0
2007-11-22 06:50:00,2.06575,2.0658,2.0657,2.06575,1274500000.0
2007-11-22 06:51:00,2.06575,2.0658,2.06565,2.0658,1688500000.0
2007-11-22 06:52:00,2.0658,2.0658,2.06545,2.06545,2018900001.0
2007-11-22 06:53:00,2.06555,2.06565,2.06545,2.06565,1305600000.0
2007-11-22 06:54:00,2.06565,2.06565,2.06565,2.06565,877200000.0
2007-11-22 06:55:00,2.06565,2.0657,2.06565,2.0657,377400000.0
2007-11-22 06:56:00,2.0657,2.0657,2.0655,2.06565,1655400000.0
2007-11-22 06:57:00,2.06565,2.06565,2.0654,2.0654,1754800000.0
2007-11-22 06:58:00,2.0654,2.06555,2.0654,2.06555,1610000000.0
2007-11-22 06:59:00,2.06555,2.0657,2.0655,2.06565,2066600000.0
2007-11-22 07:00:00,2.0657,2.0657,2.06565,2.0657,1695700000.0
2007-11-22 07:01:00,2.0657,2.0657,2.0655,2.0655,1614399954.0
2007-11-22 07:02:00,2.06555,2.06555,2.0655,2.06555,1349700000.0
2007-11-22 07:03:00,2.06555,2.06555,2.06545,2.06555,958500000.0
2007-11-22 07:04:00,2.0666,2.0668,2.0666,2.0667,1772300000.0
2007-11-22 07:05:00,2.06555,2.06575,2.06545,2.06565,1772300000.0
2007-11-22 07:06:00,2.06565,2.0659,2.0656,2.06585,2000800000.0
2007-11-22 07:08:00,2.0658,2.0658,2.06575,2.0658,1189700000.0
2007-11-22 07:09:00,2.0658,2.0658,2.0657,2.06575,1738900026.0
2007-11-22 07:10:00,2.06575,2.0658,2.06565,2.06565,2113300000.0
2007-11-22 07:11:00,2.06565,2.0658,2.06565,2.0658,2100700000.0
2007-11-22 07:12:00,2.0658,2.06605,2.06575,2.06585,462300000.0
2007-11-22 07:13:00,2.06585,2.06585,2.06585,2.06585,1069500000.0
2007-11-22 07:14:00,2.06585,2.06585,2.0657,2.06575,1591000033.0
2007-11-22 07:15:00,2.06575,2.06575,2.06545,2.06555,332200000.0
2007-11-22 07:16:00,2.06555,2.0656,2.06545,2.06555,946200000.0
2007-11-22 07:17:00,2.0656,2.0658,2.06545,2.06545,1709100000.0
2007-11-22 07:18:00,2.0668,2.0671,2.0668,2.0671,1499100000.0
2007-11-22 07:19:00,2.06555,2.06555,2.06545,2.0655,1499100000.0
2007-11-22 07:20:00,2.0655,2.0655,2.06545,2.0655,247500000.0
2007-11-22 07:21:00,2.0655,2.06555,2.06545,2.06555,878700000.0
2007-11-22 07:22:00,2.06555,2.06555,2.06545,2.0655,452700000.0
2007-11-22 07:23:00,2.0655,2.0657,2.0655,2.0657,116200000.0
2007-11-22 07:24:00,2.0657,2.06575,2.06565,2.06575,1313699971.0
2007-11-22 07:25:00,2.0662,2.0663,2.0659,2.0659,1762399967.0
2007-11-22 07:26:00,2.06565,2.066,2.06555,2.06585,1762399967.0
2007-11-22 07:27:00,2.06585,2.066,2.0658,2.066,1569200000.0
2007-11-22 07:28:00,2.0659,2.066,2.0659,2.066,996400011.0
2007-11-22 07:29:00,2.0657,2.06595,2.06545,2.06595,996400011.0
2007-11-22 07:30:00,2.06595,2.06605,2.06595,2.06605,1445500000.0
2007-11-22 07:31:00,2.06615,2.06615,2.066,2.066,1486200000.0
2007-11-22 07:32:00,2.06605,2.06605,2.0659,2.06595,1182500000.0
2007-11-22 07:33:00,2.06595,2.06595,2.06585,2.06595,927700000.0
2007-11-22 07:34:00,2.06595,2.06595,2.06585,2.06595,1663900000.0
2007-11-22 07:35:00,2.06595,2.06595,2.06575,2.06575,669800000.0
2007-11-22 07:36:00,2.0652,2.0652,2.0652,2.0652,1034200000.0
2007-11-22 07:37:00,2.06585,2.0662,2.0658,2.06605,1034200000.0
2007-11-22 07:38:00,2.06605,2.06635,2.066,2.06635,1665300002.0
2007-11-22 07:39:00,2.06635,2.0668,2.0661,2.06675,1957100000.0
2007-11-22 07:40:00,2.06675,2.067,2.0666,2.067,1761100000.0
2007-11-22 07:41:00,2.067,2.067,2.06665,2.06675,793000000.0
2007-11-22 07:42:00,2.06675,2.067,2.06675,2.067,252000000.0
2007-11-22 07:43:00,2.067,2.067,2.06645,2.06655,456400000.0
2007-11-22 07:44:00,2.06655,2.06655,2.0665,2.06655,1270500000.0
2007-11-22 07:45:00,2.0665,2.06655,2.06645,2.06645,1235800000.0
2007-11-22 07:46:00,2.06645,2.06645,2.0664,2.0664,953100000.0
2007-11-22 07:47:00,2.0664,2.06645,2.0664,2.06645,1430700000.0
2007-11-22 07:48:00,2.06645,2.06645,2.0663,2.0664,776400000.0
2007-11-22 07:49:00,2.06645,2.06645,2.0662,2.06635,1322500000.0
2007-11-22 07:50:00,2.06635,2.06665,2.06625,2.06665,968300000.0
2007-11-22 07:51:00,2.06665,2.06665,2.0665,2.0665,1020900000.0
2007-11-22 07:52:00,2.0665,2.06665,2.0665,2.06665,1142900000.0
2007-11-22 07:53:00,2.06665,2.06665,2.0664,2.0665,1124800000.0
2007-11-22 07:54:00,2.0665,2.06665,2.0665,2.06655,1205400000.0
2007-11-22 07:55:00,2.06655,2.06675,2.06655,2.0667,949400000.0
2007-11-22 07:56:00,2.0667,2.0667,2.06645,2.06655,369000000.0
2007-11-22 07:57:00,2.06645,2.06665,2.06645,2.0666,580100000.0
2007-11-22 07:58:00,2.0666,2.0666,2.0665,2.0666,727400000.0
2007-11-22 07:59:00,2.0666,2.0666,2.06645,2.0665,732000000.0
2007-11-22 08:00:00,2.06655,2.0668,2.0665,2.0668,502500000.0
2007-11-22 08:01:00,2.0668,2.0668,2.06675,2.06675,618200000.0
2007-11-22 08:02:00,2.06675,2.06675,2.06665,2.06665,916800000.0
2007-11-22 08:03:00,2.06665,2.06675,2.06655,2.06655,960800000.0
2007-11-22 08:04:00,2.06655,2.0668,2.06655,2.06655,1590500000.0
2007-11-22 08:05:00,2.0667,2.0667,2.0666,2.06665,1186800000.0
2007-11-22 08:06:00,2.06665,2.06675,2.0666,2.06675,1404900000.0
2007-11-22 08:07:00,2.06675,2.0668,2.06665,2.06675,852100000.0
2007-11-22 08:08:00,2.06675,2.06675,2.0663,2.06645,1731100000.0
2007-11-22 08:09:00,2.06635,2.06645,2.06635,2.06645,778300000.0
2007-11-22 08:10:00,2.0663,2.06655,2.0663,2.0665,754300000.0
2007-11-22 08:11:00,2.06655,2.06655,2.06645,2.06655,920000000.0
2007-11-22 08:12:00,2.06655,2.06655,2.0664,2.06655,1762800000.0
2007-11-22 08:13:00,2.06655,2.06655,2.0664,2.0665,1502100000.0
2007-11-22 08:14:00,2.0665,2.06655,2.0665,2.06655,581400000.0
2007-11-22 08:15:00,2.0665,2.0668,2.0665,2.06665,1039300000.0
2007-11-22 08:16:00,2.06665,2.06665,2.0664,2.06655,1599600000.0
2007-11-22 08:17:00,2.06655,2.06675,2.06655,2.0666,1343400000.0
2007-11-22 08:18:00,2.0628,2.0629,2.0628,2.0628,1744100000.0
2007-11-22 08:19:00,2.06715,2.06715,2.06675,2.06685,1744100000.0
2007-11-22 08:20:00,2.06685,2.06695,2.06675,2.0668,965800000.0
2007-11-22 08:21:00,2.0668,2.0668,2.0665,2.0665,274400000.0
2007-11-22 08:22:00,2.0665,2.0666,2.06605,2.06605,1123600000.0
2007-11-22 08:23:00,2.06615,2.06635,2.06565,2.06605,822900000.0
2007-11-22 08:24:00,2.06605,2.0661,2.0658,2.06605,1431400000.0
2007-11-22 08:25:00,2.06605,2.06645,2.066,2.06605,956099999.0
2007-11-22 08:26:00,2.06605,2.06625,2.06595,2.06605,671700000.0
2007-11-22 08:27:00,2.06605,2.06605,2.0658,2.0658,449800000.0
2007-11-22 08:28:00,2.0658,2.0659,2.06575,2.0659,503300000.0
2007-11-22 08:29:00,2.06585,2.06625,2.0658,2.06605,1155500000.0
2007-11-22 08:30:00,2.06605,2.0661,2.06575,2.066,821300000.0
2007-11-22 08:31:00,2.066,2.066,2.0657,2.0657,803700000.0
2007-11-22 08:32:00,2.0657,2.066,2.06535,2.06595,871200000.0
2007-11-22 08:33:00,2.06575,2.066,2.065,2.06505,711800000.0
2007-11-22 08:34:00,2.06505,2.0653,2.0649,2.06495,1377900000.0
2007-11-22 08:35:00,2.06495,2.06535,2.06485,2.06525,684700000.0
2007-11-22 08:36:00,2.06525,2.06535,2.06515,2.06525,883100000.0
2007-11-22 08:37:00,2.06525,2.06535,2.0651,2.0652,1235100000.0
2007-11-22 08:38:00,2.06535,2.0655,2.06495,2.06515,673000000.0
2007-11-22 08:39:00,2.06515,2.06515,2.06445,2.0647,1028000000.0
2007-11-22 08:40:00,2.0648,2.065,2.06455,2.0648,617600000.0
2007-11-22 08:41:00,2.0648,2.06485,2.06435,2.06435,1081100000.0
2007-11-22 08:42:00,2.06435,2.06435,2.06365,2.06365,954200000.0
2007-11-22 08:43:00,2.0637,2.0637,2.0633,2.0633,1114000000.0
2007-11-22 08:44:00,2.0633,2.06365,2.06305,2.06315,799500000.0
2007-11-22 08:45:00,2.06315,2.06335,2.06305,2.06335,1385800000.0
2007-11-22 08:46:00,2.06335,2.06335,2.0632,2.06335,704800000.0
2007-11-22 08:47:00,2.06335,2.0634,2.0632,2.06325,1136300000.0
2007-11-22 08:48:00,2.0632,2.06355,2.0632,2.0635,1112099992.0
2007-11-22 08:49:00,2.06355,2.06395,2.0633,2.0639,1074750001.0
2007-11-22 08:50:00,2.0639,2.0642,2.06375,2.06385,723600000.0
2007-11-22 08:51:00,2.06385,2.06395,2.06335,2.06335,669200000.0
2007-11-22 08:52:00,2.06335,2.06375,2.06335,2.06355,1037899993.0
2007-11-22 08:53:00,2.06355,2.06365,2.0635,2.06355,866200000.0
2007-11-22 08:54:00,2.0635,2.06365,2.06295,2.06295,1336899998.0
2007-11-22 08:55:00,2.06305,2.06315,2.0629,2.06305,1376900000.0
2007-11-22 08:56:00,2.06305,2.06315,2.0627,2.06275,1249000005.0
2007-11-22 08:57:00,2.06275,2.06385,2.06275,2.06385,642400000.0
2007-11-22 08:58:00,2.06385,2.06435,2.06385,2.06395,563300000.0
2007-11-22 08:59:00,2.06395,2.06415,2.0637,2.06415,741600000.0
2007-11-22 09:00:00,2.06415,2.06415,2.06355,2.06365,1423100000.0
2007-11-22 09:01:00,2.06365,2.06385,2.0636,2.06385,807100000.0
2007-11-22 09:02:00,2.0637,2.0638,2.06355,2.06365,1094900000.0
2007-11-22 09:03:00,2.06365,2.06385,2.0636,2.0638,1471800000.0
2007-11-22 09:04:00,2.0658,2.0658,2.0656,2.0656,784200000.0
2007-11-22 09:05:00,2.0653,2.0658,2.0649,2.0654,784200000.0
2007-11-22 09:06:00,2.06375,2.064,2.06365,2.0639,784200000.0
2007-11-22 09:07:00,2.0639,2.06415,2.0636,2.0641,1375300000.0
2007-11-22 09:08:00,2.0641,2.06435,2.06405,2.06425,797500000.0
2007-11-22 09:09:00,2.06425,2.0643,2.06405,2.0641,1374300000.0
2007-11-22 09:10:00,2.0641,2.06425,2.0638,2.0638,1421000000.0
2007-11-22 09:11:00,2.0638,2.06385,2.0636,2.06385,2018400000.0
2007-11-22 09:12:00,2.06385,2.06385,2.06365,2.06365,1480700000.0
2007-11-22 09:13:00,2.06365,2.06375,2.06295,2.06295,862000000.0
2007-11-22 09:14:00,2.0661,2.0662,2.066,2.0662,1032300000.0
2007-11-22 09:15:00,2.0664,2.0664,2.0656,2.0657,1032300000.0
2007-11-22 09:16:00,2.0629,2.06305,2.06285,2.063,1032300000.0
2007-11-22 09:17:00,2.063,2.06315,2.06285,2.063,462000000.0
2007-11-22 09:18:00,2.063,2.063,2.06285,2.063,458400000.0
2007-11-22 09:19:00,2.063,2.06365,2.0627,2.06365,1383050000.0
2007-11-22 09:20:00,2.06365,2.06385,2.0632,2.0632,1306400000.0
2007-11-22 09:21:00,2.06325,2.0637,2.0632,2.06345,1669299978.0
2007-11-22 09:22:00,2.06345,2.0638,2.06305,2.06305,1011100000.0
2007-11-22 09:23:00,2.06305,2.06355,2.063,2.06345,1448400001.0
2007-11-22 09:24:00,2.0634,2.0635,2.063,2.063,1712800017.0
2007-11-22 09:25:00,2.063,2.0631,2.06265,2.06275,867800000.0
2007-11-22 09:26:00,2.06275,2.063,2.0627,2.06275,1050800000.0
2007-11-22 09:27:00,2.06275,2.063,2.0626,2.0626,1227900000.0
2007-11-22 09:28:00,2.06265,2.063,2.06255,2.06265,1229399999.0
2007-11-22 09:29:00,2.06265,2.06315,2.06255,2.06255,1043600000.0
2007-11-22 09:30:00,2.06255,2.06275,2.06255,2.06265,1941699997.0
2007-11-22 09:31:00,2.0644,2.0648,2.0644,2.0647,888600000.0
2007-11-22 09:32:00,2.0648,2.0649,2.0648,2.0649,888600000.0
2007-11-22 09:33:00,2.0648,2.0649,2.0647,2.0648,888600000.0
2007-11-22 09:34:00,2.06375,2.0641,2.06365,2.06375,888600000.0
2007-11-22 09:35:00,2.0648,2.0655,2.0647,2.0655,1762200003.0
2007-11-22 09:36:00,2.0654,2.0657,2.0654,2.0655,1762200003.0
2007-11-22 09:37:00,2.0656,2.066,2.0656,2.066,1762200003.0
2007-11-22 09:38:00,2.06295,2.06335,2.0628,2.06335,1762200003.0
2007-11-22 09:39:00,2.06335,2.06335,2.0631,2.06335,807700000.0
2007-11-22 09:40:00,2.06335,2.06375,2.06335,2.06355,1065600000.0
2007-11-22 09:41:00,2.0661,2.0661,2.0661,2.0661,2049999999.0
2007-11-22 09:42:00,2.0632,2.06375,2.0632,2.06375,2049999999.0
2007-11-22 09:43:00,2.0659,2.0659,2.0657,2.0657,966499999.0
2007-11-22 09:44:00,2.06385,2.0645,2.06375,2.06445,966499999.0
2007-11-22 09:45:00,2.06445,2.06455,2.06385,2.06395,1114200001.0
2007-11-22 09:46:00,2.06395,2.0649,2.06395,2.06485,1855199999.0
2007-11-22 09:47:00,2.06495,2.0657,2.06485,2.06505,1367100000.0
2007-11-22 09:48:00,2.06505,2.06505,2.0648,2.06485,1455400009.0
2007-11-22 09:49:00,2.06485,2.06515,2.0648,2.06515,1455400000.0
2007-11-22 09:50:00,2.06515,2.06605,2.065,2.0657,1751699998.0
2007-11-22 09:51:00,2.0657,2.0658,2.06545,2.06545,1602500002.0
2007-11-22 09:52:00,2.06545,2.06635,2.06535,2.0662,1014350001.0
2007-11-22 09:53:00,2.0665,2.06655,2.06575,2.0662,2110000000.0
2007-11-22 09:54:00,2.0662,2.0664,2.0661,2.06635,1384299997.0
2007-11-22 09:55:00,2.06635,2.06645,2.06555,2.06565,1465600000.0
2007-11-22 09:56:00,2.0656,2.0656,2.06525,2.06535,459900001.0
2007-11-22 09:57:00,2.06535,2.0655,2.0652,2.0655,701899999.0
2007-11-22 09:58:00,2.0655,2.0662,2.0655,2.06595,1699800002.0
2007-11-22 09:59:00,2.06595,2.06595,2.06565,2.0657,1992000003.0
2007-11-22 10:00:00,2.065,2.065,2.0649,2.0649,1514500000.0
2007-11-22 10:01:00,2.06575,2.0659,2.06575,2.0658,1514500000.0
2007-11-22 10:02:00,2.0658,2.06585,2.06565,2.0658,901800000.0
2007-11-22 10:03:00,2.0658,2.06585,2.0658,2.06585,940300000.0
2007-11-22 10:04:00,2.06585,2.06585,2.06555,2.06575,1913700002.0
2007-11-22 10:05:00,2.0657,2.0658,2.06505,2.06545,922900000.0
2007-11-22 10:06:00,2.0643,2.0644,2.0642,2.0642,1909399982.0
2007-11-22 10:07:00,2.06535,2.06535,2.065,2.06515,1909399982.0
2007-11-22 10:08:00,2.06515,2.06555,2.0651,2.06545,1519499984.0
2007-11-22 10:09:00,2.06545,2.0656,2.06535,2.06555,2043900025.0
2007-11-22 10:10:00,2.0629,2.0629,2.0619,2.0619,1599699995.0
2007-11-22 10:11:00,2.0657,2.066,2.06565,2.06575,1599699995.0
2007-11-22 10:12:00,2.06585,2.066,2.06575,2.066,305700000.0
2007-11-22 10:13:00,2.066,2.06615,2.06575,2.06615,619800000.0
2007-11-22 10:14:00,2.06615,2.06635,2.06615,2.06635,1150799997.0
2007-11-22 10:15:00,2.06635,2.06645,2.06575,2.06575,1172400000.0
2007-11-22 10:16:00,2.0658,2.0658,2.0653,2.06545,1166100002.0
2007-11-22 10:17:00,2.06545,2.06575,2.0654,2.06565,1040200000.0
2007-11-22 10:18:00,2.06565,2.06565,2.06495,2.06495,1551199995.0
2007-11-22 10:19:00,2.06495,2.06515,2.06445,2.06495,845899998.0
2007-11-22 10:20:00,2.06495,2.0652,2.06445,2.06445,713000000.0
2007-11-22 10:21:00,2.06445,2.06455,2.0641,2.06435,1511600012.0
2007-11-22 10:22:00,2.0643,2.06465,2.0642,2.06455,1795999997.0
2007-11-22 10:23:00,2.0646,2.06485,2.06425,2.0643,1386400018.0
2007-11-22 10:24:00,2.0643,2.0645,2.06425,2.06435,525600000.0
2007-11-22 10:25:00,2.06435,2.0644,2.064,2.06405,1484299984.0
2007-11-22 10:26:00,2.064,2.06405,2.0636,2.0636,1435500006.0
2007-11-22 10:27:00,2.0636,2.0639,2.0636,2.06385,1901599986.0
2007-11-22 10:28:00,2.06385,2.06435,2.06385,2.06425,1498600005.0
2007-11-22 10:29:00,2.0643,2.0647,2.06425,2.0646,1372308982.0
2007-11-22 10:30:00,2.06455,2.0648,2.06455,2.0646,1140199993.0
2007-11-22 10:31:00,2.0646,2.0649,2.06445,2.06485,1372600001.0
2007-11-22 10:32:00,2.0627,2.0627,2.0627,2.0627,1626499995.0
2007-11-22 10:33:00,2.06495,2.065,2.0648,2.0649,1626499995.0
2007-11-22 10:34:00,2.06485,2.06505,2.06475,2.06475,1861599979.0
2007-11-22 10:35:00,2.063,2.0631,2.0629,2.0629,975400000.0
2007-11-22 10:36:00,2.0656,2.06575,2.06535,2.06555,975400000.0
2007-11-22 10:37:00,2.06555,2.06605,2.06555,2.06605,692699999.0
2007-11-22 10:38:00,2.0636,2.0643,2.0636,2.0643,1812200008.0
2007-11-22 10:39:00,2.06615,2.06625,2.0657,2.0659,1812200008.0
2007-11-22 10:40:00,2.0645,2.0645,2.0644,2.0644,1616999996.0
2007-11-22 10:42:00,2.06625,2.06625,2.0659,2.066,1616999996.0
2007-11-22 10:43:00,2.066,2.06605,2.0658,2.06585,1269900000.0
2007-11-22 10:44:00,2.06585,2.06585,2.06515,2.06515,670700000.0
2007-11-22 10:45:00,2.0652,2.0656,2.06475,2.06475,1024900000.0
2007-11-22 10:46:00,2.06475,2.06475,2.06405,2.06455,992400000.0
2007-11-22 10:47:00,2.0646,2.0646,2.06425,2.0643,873000002.0
2007-11-22 10:48:00,2.06435,2.06465,2.0642,2.06455,1602099997.0
2007-11-22 10:49:00,2.06455,2.0646,2.0642,2.0643,2031099970.0
2007-11-22 10:50:00,2.0645,2.0645,2.0644,2.0644,879000000.0
2007-11-22 10:51:00,2.0646,2.06495,2.0645,2.0649,879000000.0
2007-11-22 10:52:00,2.0649,2.06495,2.06455,2.06465,1736700002.0
2007-11-22 10:53:00,2.06465,2.0649,2.06435,2.0649,498400000.0
2007-11-22 10:54:00,2.0648,2.06495,2.06445,2.06485,1273299997.0
2007-11-22 10:55:00,2.06485,2.06485,2.0645,2.06465,1430999994.0
2007-11-22 10:56:00,2.06465,2.0652,2.06465,2.0652,808999999.0
2007-11-22 10:57:00,2.0652,2.0652,2.0649,2.06505,1005499991.0
2007-11-22 10:58:00,2.06505,2.06505,2.06465,2.06485,1048500000.0
2007-11-22 10:59:00,2.06485,2.06505,2.0648,2.06505,2053000002.0
2007-11-22 11:00:00,2.06505,2.06505,2.0649,2.065,770700000.0
2007-11-22 11:01:00,2.065,2.06505,2.0649,2.06505,1054900000.0
2007-11-22 11:02:00,2.06505,2.06525,2.065,2.065,993400000.0
2007-11-22 11:03:00,2.065,2.0653,2.06485,2.06485,1615600005.0
2007-11-22 11:04:00,2.06485,2.065,2.06465,2.0647,1939499979.0
2007-11-22 11:05:00,2.0647,2.06475,2.06445,2.06445,1452599997.0
2007-11-22 11:07:00,2.06425,2.0643,2.06355,2.06365,865000000.0
2007-11-22 11:08:00,2.06365,2.06385,2.06335,2.06335,673400000.0
2007-11-22 11:09:00,2.0633,2.0634,2.0633,2.0634,1519499985.0
2007-11-22 11:10:00,2.06315,2.06315,2.0619,2.06195,1519499985.0
2007-11-22 11:11:00,2.062,2.0625,2.06195,2.06205,773120009.0
2007-11-22 11:12:00,2.06205,2.06235,2.06205,2.0622,1271519999.0
2007-11-22 11:13:00,2.0622,2.06255,2.0622,2.06255,1613670000.0
2007-11-22 11:14:00,2.06255,2.06315,2.06255,2.06315,1269020019.0
2007-11-22 11:15:00,2.06315,2.06315,2.06275,2.0631,585429999.0
2007-11-22 11:16:00,2.0631,2.06345,2.0628,2.0634,1128800000.0
2007-11-22 11:17:00,2.0634,2.06415,2.0634,2.06375,1795800013.0
2007-11-22 11:18:00,2.0638,2.06405,2.06375,2.0639,1311500002.0
2007-11-22 11:19:00,2.06395,2.06395,2.06385,2.06395,1227300000.0
2007-11-22 11:20:00,2.06395,2.06395,2.0636,2.0636,1039299996.0
2007-11-22 11:21:00,2.0636,2.0636,2.0633,2.0635,1221900000.0
2007-11-22 11:22:00,2.06335,2.0635,2.0631,2.0631,1221900000.0
2007-11-22 11:23:00,2.0631,2.0634,2.0631,2.0634,843000000.0
2007-11-22 11:24:00,2.06335,2.06345,2.0633,2.06335,1137900000.0
2007-11-22 11:25:00,2.06335,2.0634,2.06335,2.0634,193800000.0
2007-11-22 11:26:00,2.0634,2.0635,2.06305,2.0631,205000000.0
2007-11-22 11:27:00,2.06315,2.06355,2.0631,2.06335,1523599980.0
2007-11-22 11:28:00,2.06335,2.0634,2.06295,2.06305,1747700011.0
2007-11-22 11:29:00,2.06305,2.0632,2.0629,2.0631,1616200004.0
2007-11-22 11:30:00,2.0631,2.0631,2.0627,2.0628,1865200000.0
2007-11-22 11:31:00,2.0638,2.0639,2.0637,2.0639,919200002.0
2007-11-22 11:32:00,2.0638,2.064,2.0638,2.0639,919200002.0
2007-11-22 11:33:00,2.0638,2.0639,2.0638,2.0639,919200002.0
2007-11-22 11:34:00,2.06295,2.06325,2.06295,2.0632,919200002.0
2007-11-22 11:36:00,2.06295,2.0632,2.06295,2.06305,769100000.0
2007-11-22 11:37:00,2.06305,2.0637,2.06305,2.0636,1250300000.0
2007-11-22 11:38:00,2.0636,2.06445,2.0636,2.06435,881500001.0
2007-11-22 11:39:00,2.06435,2.06465,2.06435,2.06455,692000000.0
2007-11-22 11:40:00,2.06455,2.06465,2.06445,2.0645,510100000.0
2007-11-22 11:41:00,2.0645,2.0646,2.06445,2.0646,1176300000.0
2007-11-22 11:42:00,2.0636,2.0638,2.0636,2.0638,1874600001.0
2007-11-22 11:43:00,2.0645,2.06455,2.0644,2.0645,1874600001.0
2007-11-22 11:44:00,2.0645,2.0646,2.06445,2.06445,1521400000.0
2007-11-22 11:45:00,2.0645,2.06465,2.06445,2.06465,954700000.0
2007-11-22 11:46:00,2.06465,2.0649,2.0645,2.0645,731500000.0
2007-11-22 11:47:00,2.0645,2.06475,2.06445,2.0645,1726100000.0
2007-11-22 11:48:00,2.0645,2.06475,2.06435,2.06455,1879800006.0
2007-11-22 11:49:00,2.06455,2.06475,2.06455,2.06465,958800000.0
2007-11-22 11:50:00,2.06465,2.06465,2.0645,2.06455,1061800000.0
2007-11-22 11:51:00,2.0635,2.0635,2.0635,2.0635,1103400004.0
2007-11-22 11:52:00,2.0644,2.06455,2.06245,2.06265,1103400004.0
2007-11-22 11:53:00,2.06265,2.06315,2.0626,2.0628,1060200000.0
2007-11-22 11:54:00,2.063,2.0634,2.063,2.0632,1428800000.0
2007-11-22 11:55:00,2.0628,2.0632,2.0628,2.0632,1428800000.0
2007-11-22 11:56:00,2.06315,2.0633,2.06315,2.0633,1720900000.0
2007-11-22 11:57:00,2.0633,2.0633,2.063,2.06325,523000000.0
2007-11-22 11:58:00,2.0634,2.06425,2.06335,2.06375,687400000.0
2007-11-22 11:59:00,2.0638,2.06385,2.0635,2.06355,1154200000.0
2007-11-22 12:00:00,2.06355,2.0636,2.06325,2.06325,1220400002.0
2007-11-22 12:01:00,2.0633,2.06335,2.063,2.063,1822399996.0
2007-11-22 12:02:00,2.0631,2.0631,2.0629,2.063,1311500003.0
2007-11-22 12:03:00,2.063,2.0639,2.06275,2.06335,1311500003.0
2007-11-22 12:04:00,2.0634,2.06355,2.0631,2.06325,1134400000.0
2007-11-22 12:05:00,2.063,2.0631,2.0627,2.0629,1626800000.0
2007-11-22 12:06:00,2.0628,2.0629,2.0627,2.0628,1626800000.0
2007-11-22 12:07:00,2.06315,2.06325,2.06315,2.06315,1626800000.0
2007-11-22 12:08:00,2.0628,2.063,2.0627,2.063,1380400000.0
2007-11-22 12:09:00,2.06325,2.06345,2.06325,2.0634,1380400000.0
2007-11-22 12:10:00,2.0634,2.0636,2.06335,2.0636,1260400000.0
2007-11-22 12:11:00,2.06355,2.06395,2.06355,2.0639,1774000000.0
2007-11-22 12:12:00,2.0639,2.06415,2.06375,2.06395,928000004.0
2007-11-22 12:13:00,2.0639,2.064,2.06375,2.064,646100000.0
2007-11-22 12:14:00,2.064,2.06415,2.06375,2.064,937500000.0
2007-11-22 12:15:00,2.064,2.064,2.0636,2.06375,1044000000.0
2007-11-22 12:16:00,2.0638,2.06385,2.06355,2.06375,1298399991.0
2007-11-22 12:17:00,2.06375,2.06375,2.06345,2.06365,1740300000.0
2007-11-22 12:18:00,2.06365,2.06375,2.0636,2.06375,674300000.0
2007-11-22 12:19:00,2.06375,2.06385,2.0636,2.06365,648500000.0
2007-11-22 12:20:00,2.06365,2.0637,2.06355,2.06355,977400000.0
2007-11-22 12:21:00,2.06355,2.0637,2.06325,2.06355,719200000.0
2007-11-22 12:22:00,2.06355,2.06375,2.0635,2.0636,1017500000.0
2007-11-22 12:23:00,2.06365,2.06365,2.0633,2.06335,1397499999.0
2007-11-22 12:24:00,2.0634,2.06355,2.0632,2.06345,1382000000.0
2007-11-22 12:25:00,2.06345,2.06385,2.06345,2.0636,977700000.0
2007-11-22 12:26:00,2.0636,2.0641,2.06355,2.06395,916700001.0
2007-11-22 12:27:00,2.06395,2.06425,2.06395,2.0642,634300000.0
2007-11-22 12:28:00,2.06415,2.0642,2.064,2.06405,722900000.0
2007-11-22 12:29:00,2.06405,2.06405,2.06365,2.06375,750299997.0
2007-11-22 12:30:00,2.0638,2.0638,2.06375,2.0638,551500000.0
2007-11-22 12:31:00,2.0638,2.06395,2.06375,2.06395,988900000.0
2007-11-22 12:32:00,2.06395,2.0641,2.06385,2.0639,474300000.0
2007-11-22 12:33:00,2.06395,2.064,2.06385,2.064,1175700000.0
2007-11-22 12:34:00,2.064,2.06415,2.06395,2.06415,670500000.0
2007-11-22 12:35:00,2.06415,2.06415,2.06395,2.06405,748200000.0
2007-11-22 12:36:00,2.0641,2.0643,2.064,2.064,775100000.0
2007-11-22 12:37:00,2.06405,2.06405,2.06395,2.064,1158500000.0
2007-11-22 12:38:00,2.06405,2.06405,2.06395,2.06405,1486600000.0
2007-11-22 12:39:00,2.06405,2.06415,2.06395,2.06405,1284700007.0
2007-11-22 12:40:00,2.06405,2.06405,2.0638,2.0638,758400000.0
2007-11-22 12:41:00,2.0638,2.0638,2.06375,2.0638,1279700000.0
2007-11-22 12:42:00,2.0638,2.06385,2.06375,2.0638,984100000.0
2007-11-22 12:43:00,2.0638,2.06395,2.06375,2.0639,1539900000.0
2007-11-22 12:44:00,2.0639,2.064,2.06385,2.0639,785000000.0
2007-11-22 12:45:00,2.0639,2.0642,2.0639,2.06405,649300000.0
2007-11-22 12:46:00,2.06405,2.06415,2.06395,2.06415,1509599999.0
2007-11-22 12:47:00,2.06415,2.06415,2.06415,2.06415,573100000.0
2007-11-22 12:48:00,2.06415,2.0642,2.0637,2.0641,1102500000.0
2007-11-22 12:49:00,2.0641,2.0643,2.06395,2.06395,649300000.0
2007-11-22 12:50:00,2.06395,2.064,2.06365,2.0638,443399999.0
2007-11-22 12:51:00,2.0638,2.0638,2.06355,2.06365,341300000.0
2007-11-22 12:52:00,2.06365,2.06365,2.0635,2.06355,579900000.0
2007-11-22 12:53:00,2.06355,2.06355,2.06325,2.0633,738000000.0
2007-11-22 12:54:00,2.0633,2.06355,2.06315,2.06335,861300000.0
2007-11-22 12:55:00,2.06345,2.06365,2.06315,2.06325,564700000.0
2007-11-22 12:56:00,2.06325,2.06335,2.0631,2.06315,1365300000.0
2007-11-22 12:57:00,2.0638,2.0639,2.0637,2.0637,532100000.0
2007-11-22 12:58:00,2.06305,2.0631,2.06295,2.06295,532100000.0
2007-11-22 12:59:00,2.06295,2.06305,2.06295,2.063,972400000.0
2007-11-22 13:00:00,2.063,2.06315,2.0629,2.06305,647200000.0
2007-11-22 13:01:00,2.06305,2.0634,2.063,2.0634,1645000000.0
2007-11-22 13:02:00,2.0634,2.0634,2.06305,2.06305,907800000.0
2007-11-22 13:03:00,2.06305,2.06315,2.06295,2.06305,1222400000.0
2007-11-22 13:04:00,2.06305,2.06335,2.06295,2.06315,721000000.0
2007-11-22 13:05:00,2.06315,2.0632,2.0629,2.063,645800000.0
2007-11-22 13:06:00,2.063,2.06305,2.06285,2.0629,455500000.0
2007-11-22 13:07:00,2.0629,2.06295,2.06255,2.0629,1005000000.0
2007-11-22 13:08:00,2.06295,2.0631,2.06285,2.0631,855600000.0
2007-11-22 13:09:00,2.0631,2.06335,2.0631,2.06325,921200000.0
2007-11-22 13:10:00,2.0642,2.0642,2.0641,2.0641,464700000.0
2007-11-22 13:11:00,2.064,2.0641,2.064,2.064,464700000.0
2007-11-22 13:12:00,2.0633,2.06335,2.0628,2.063,464700000.0
2007-11-22 13:13:00,2.063,2.063,2.0628,2.0628,260200000.0
2007-11-22 13:14:00,2.0628,2.0631,2.06265,2.06295,526400000.0
2007-11-22 13:15:00,2.06295,2.06325,2.06295,2.0631,647100000.0
2007-11-22 13:16:00,2.0631,2.0632,2.063,2.06315,553000000.0
2007-11-22 13:17:00,2.06315,2.0632,2.063,2.063,631500000.0
2007-11-22 13:18:00,2.0647,2.0648,2.0647,2.0647,1508300000.0
2007-11-22 13:19:00,2.0632,2.06355,2.0632,2.0635,1508300000.0
2007-11-22 13:20:00,2.0635,2.06355,2.0635,2.0635,981500000.0
2007-11-22 13:21:00,2.0635,2.0635,2.06315,2.06315,798500000.0
2007-11-22 13:22:00,2.06305,2.06305,2.06225,2.0626,798700000.0
2007-11-22 13:23:00,2.0626,2.0626,2.06245,2.06255,1082800000.0
2007-11-22 13:24:00,2.0626,2.06295,2.06255,2.06295,932100000.0
2007-11-22 13:25:00,2.06295,2.06325,2.06295,2.06325,1005900000.0
2007-11-22 13:26:00,2.06325,2.06355,2.06325,2.06345,735300000.0
2007-11-22 13:27:00,2.06345,2.06355,2.06325,2.06325,1297400000.0
2007-11-22 13:28:00,2.06325,2.0634,2.0631,2.0633,357700000.0
2007-11-22 13:29:00,2.0633,2.06335,2.06315,2.06325,533700000.0
2007-11-22 13:30:00,2.06325,2.0635,2.06325,2.0633,539500000.0
2007-11-22 13:31:00,2.06325,2.0634,2.06315,2.06325,1203799999.0
2007-11-22 13:32:00,2.0633,2.06345,2.06315,2.06325,1051800000.0
2007-11-22 13:33:00,2.06325,2.0634,2.06315,2.0633,465800000.0
2007-11-22 13:34:00,2.0633,2.0634,2.06315,2.0633,797700014.0
2007-11-22 13:35:00,2.06325,2.06335,2.06325,2.0633,221100000.0
2007-11-22 13:36:00,2.0633,2.0633,2.06305,2.06305,219800000.0
2007-11-22 13:37:00,2.06305,2.06305,2.06275,2.063,1892200000.0
2007-11-22 13:38:00,2.06295,2.0631,2.06285,2.0631,1718800000.0
2007-11-22 13:39:00,2.0631,2.0631,2.0628,2.06285,467400000.0
2007-11-22 13:40:00,2.06285,2.06285,2.0627,2.0628,1786600000.0
2007-11-22 13:41:00,2.0628,2.06315,2.06275,2.0631,1421200000.0
2007-11-22 13:42:00,2.06315,2.0634,2.06315,2.06335,180200000.0
2007-11-22 13:43:00,2.06335,2.06375,2.0632,2.0636,1701300000.0
2007-11-22 13:44:00,2.06365,2.0637,2.0635,2.06365,1497099999.0
2007-11-22 13:45:00,2.0641,2.0645,2.064,2.0641,588600000.0
2007-11-22 13:46:00,2.064,2.064,2.0639,2.064,588600000.0
2007-11-22 13:47:00,2.06405,2.0647,2.06405,2.0646,588600000.0
2007-11-22 13:48:00,2.0646,2.0646,2.06425,2.0643,1134700000.0
2007-11-22 13:49:00,2.0643,2.06465,2.0643,2.0644,1134700009.0
2007-11-22 13:50:00,2.0644,2.0646,2.0644,2.0645,246600000.0
2007-11-22 13:51:00,2.0645,2.0646,2.0643,2.0644,685099994.0
2007-11-22 13:52:00,2.0644,2.0644,2.06425,2.0644,424000000.0
2007-11-22 13:53:00,2.0644,2.0644,2.06425,2.0644,217400000.0
2007-11-22 13:54:00,2.0644,2.0644,2.0643,2.0644,190100000.0
2007-11-22 13:55:00,2.0644,2.0644,2.06415,2.06425,314700000.0
2007-11-22 13:56:00,2.06415,2.06425,2.064,2.064,359900000.0
2007-11-22 13:57:00,2.064,2.0641,2.06375,2.0638,1272199999.0
2007-11-22 13:58:00,2.0638,2.06405,2.06375,2.0639,1006000000.0
2007-11-22 13:59:00,2.06395,2.06435,2.0639,2.06435,1553199996.0
2007-11-22 14:00:00,2.06435,2.06435,2.0641,2.06415,655600000.0
2007-11-22 14:01:00,2.06415,2.0642,2.06405,2.0641,1603200000.0
2007-11-22 14:02:00,2.06415,2.06415,2.06385,2.0639,469900000.0
2007-11-22 14:03:00,2.0639,2.06395,2.06375,2.0639,821900000.0
2007-11-22 14:04:00,2.0642,2.0642,2.0641,2.0642,1619100000.0
2007-11-22 14:05:00,2.0641,2.0643,2.064,2.0641,1619100000.0
2007-11-22 14:06:00,2.0642,2.0645,2.0642,2.0645,1619100000.0
2007-11-22 14:07:00,2.0641,2.06435,2.06405,2.0642,1619100000.0
2007-11-22 14:08:00,2.0642,2.06435,2.06415,2.0643,1866000000.0
2007-11-22 14:09:00,2.0647,2.0648,2.0645,2.0645,1471500000.0
2007-11-22 14:10:00,2.0646,2.0646,2.0643,2.0644,1471500000.0
2007-11-22 14:11:00,2.0645,2.0645,2.0644,2.0645,1471500000.0
2007-11-22 14:12:00,2.06395,2.06415,2.0639,2.06415,1471500000.0
2007-11-22 14:13:00,2.06415,2.0643,2.0641,2.0643,927000000.0
2007-11-22 14:14:00,2.0643,2.0648,2.0642,2.0647,1866599999.0
2007-11-22 14:15:00,2.0637,2.0637,2.0633,2.0633,1877099982.0
2007-11-22 14:16:00,2.06445,2.0647,2.0644,2.06465,1877099982.0
2007-11-22 14:17:00,2.06465,2.06475,2.06465,2.0647,706200000.0
2007-11-22 14:18:00,2.0632,2.0634,2.0631,2.0631,1388800000.0
2007-11-22 14:19:00,2.06475,2.06515,2.06475,2.06505,1388800000.0
2007-11-22 14:20:00,2.06505,2.06505,2.06485,2.06485,1459100000.0
2007-11-22 14:21:00,2.0634,2.0636,2.0633,2.0635,1963700034.0
2007-11-22 14:22:00,2.0649,2.06495,2.06485,2.06495,1963700034.0
2007-11-22 14:23:00,2.0637,2.0637,2.0637,2.0637,1578500000.0
2007-11-22 14:24:00,2.065,2.065,2.065,2.065,1578500000.0
2007-11-22 14:25:00,2.0636,2.0636,2.0636,2.0636,1267800002.0
2007-11-22 14:26:00,2.0637,2.0637,2.0635,2.0635,1267800002.0
2007-11-22 14:27:00,2.0646,2.0648,2.06435,2.06475,1267800002.0
2007-11-22 14:28:00,2.0636,2.0636,2.0636,2.0636,1778399999.0
2007-11-22 14:29:00,2.06455,2.06495,2.06445,2.0648,1778399999.0
2007-11-22 14:30:00,2.0635,2.0636,2.0635,2.0636,2138400000.0
2007-11-22 14:31:00,2.0651,2.06525,2.06485,2.0649,2138400000.0
2007-11-22 14:32:00,2.0649,2.0649,2.0645,2.0645,1608999999.0
2007-11-22 14:33:00,2.0645,2.0647,2.06445,2.06465,1989000001.0
2007-11-22 14:34:00,2.06465,2.0648,2.06465,2.0648,695500000.0
2007-11-22 14:35:00,2.0648,2.0648,2.0645,2.0647,367600000.0
2007-11-22 14:36:00,2.0647,2.0648,2.06465,2.0647,110700000.0
2007-11-22 14:37:00,2.0647,2.0648,2.0645,2.0645,644400000.0
2007-11-22 14:38:00,2.06455,2.0646,2.0645,2.06455,1001200000.0
2007-11-22 14:39:00,2.06455,2.0646,2.0645,2.0646,830900000.0
2007-11-22 14:40:00,2.0646,2.0646,2.06435,2.06435,1626500000.0
2007-11-22 14:41:00,2.0637,2.0639,2.0637,2.0637,943700000.0
2007-11-22 14:42:00,2.06435,2.0645,2.06435,2.0645,943700000.0
2007-11-22 14:43:00,2.0638,2.0639,2.0637,2.0639,694400000.0
2007-11-22 14:44:00,2.0645,2.06455,2.0639,2.06405,694400000.0
2007-11-22 14:45:00,2.06405,2.0646,2.06405,2.06415,927799994.0
2007-11-22 14:46:00,2.06415,2.06415,2.06395,2.0641,1913700000.0
2007-11-22 14:47:00,2.0641,2.0641,2.06385,2.0641,196800000.0
2007-11-22 14:48:00,2.0641,2.0641,2.06375,2.06385,751400000.0
2007-11-22 14:49:00,2.06375,2.0642,2.06375,2.0642,1252199999.0
2007-11-22 14:50:00,2.0642,2.06435,2.06415,2.06415,641000000.0
2007-11-22 14:51:00,2.0637,2.0637,2.0635,2.0637,1183100000.0
2007-11-22 14:52:00,2.06425,2.06445,2.06415,2.06435,1183100000.0
2007-11-22 14:53:00,2.06435,2.06435,2.0642,2.0643,1116700000.0
2007-11-22 14:54:00,2.0635,2.0635,2.0634,2.0634,1225299997.0
2007-11-22 14:55:00,2.0644,2.06445,2.0641,2.06415,1225299997.0
2007-11-22 14:56:00,2.06415,2.0643,2.06405,2.06415,1201599995.0
2007-11-22 14:57:00,2.06415,2.06415,2.06365,2.0637,1250700010.0
2007-11-22 14:58:00,2.0638,2.0638,2.0634,2.06365,1718300000.0
2007-11-22 14:59:00,2.06365,2.0637,2.06345,2.0635,1156300000.0
2007-11-22 15:00:00,2.0635,2.06365,2.06335,2.06365,2058099969.0
2007-11-22 15:02:00,2.0634,2.0634,2.0634,2.0634,1971600051.0
2007-11-22 15:03:00,2.0635,2.0639,2.0634,2.0639,1971600051.0
2007-11-22 15:04:00,2.0642,2.0643,2.0641,2.06415,1971600051.0
2007-11-22 15:05:00,2.06415,2.06435,2.06405,2.06425,1689300000.0
2007-11-22 15:06:00,2.06425,2.0646,2.06415,2.0645,790300000.0
2007-11-22 15:08:00,2.0646,2.06505,2.0644,2.06465,1237000000.0
2007-11-22 15:09:00,2.0647,2.06485,2.0646,2.0646,1415799997.0
2007-11-22 15:10:00,2.0646,2.06465,2.06435,2.0645,1867499999.0
2007-11-22 15:11:00,2.0644,2.0646,2.0644,2.0646,2109299997.0
2007-11-22 15:12:00,2.0645,2.0648,2.0645,2.0648,2109299997.0
2007-11-22 15:13:00,2.06455,2.06455,2.06415,2.0642,2109299997.0
2007-11-22 15:14:00,2.0642,2.0643,2.0637,2.06385,1247500000.0
2007-11-22 15:15:00,2.06385,2.06385,2.0633,2.06335,985300002.0
2007-11-22 15:16:00,2.06335,2.06365,2.0632,2.06345,2061000020.0
2007-11-22 15:17:00,2.0648,2.0648,2.0647,2.0647,1492500000.0
2007-11-22 15:18:00,2.06335,2.06355,2.0631,2.0632,1492500000.0
2007-11-22 15:19:00,2.0645,2.0645,2.0644,2.0645,955200000.0
2007-11-22 15:20:00,2.06355,2.06355,2.0634,2.06345,955200000.0
2007-11-22 15:21:00,2.06345,2.06365,2.0634,2.06365,770000000.0
2007-11-22 15:22:00,2.06365,2.06375,2.06355,2.0637,900100000.0
2007-11-22 15:23:00,2.06375,2.06385,2.0636,2.06385,1642200000.0
2007-11-22 15:24:00,2.06385,2.06385,2.06375,2.06375,780300000.0
2007-11-22 15:25:00,2.06375,2.06375,2.06365,2.0637,1429900000.0
2007-11-22 15:26:00,2.0637,2.0638,2.0636,2.0636,914800000.0
2007-11-22 15:27:00,2.0636,2.06385,2.0636,2.06385,499600000.0
2007-11-22 15:28:00,2.06385,2.06385,2.06355,2.06375,912400000.0
2007-11-22 15:29:00,2.0637,2.06375,2.0636,2.0637,999900000.0
2007-11-22 15:30:00,2.0637,2.06375,2.0635,2.06365,986399996.0
2007-11-22 15:31:00,2.06365,2.0637,2.0635,2.0637,1184600004.0
2007-11-22 15:32:00,2.0637,2.0638,2.0636,2.06375,649200000.0
2007-11-22 15:33:00,2.06375,2.06375,2.0637,2.0637,659100000.0
2007-11-22 15:34:00,2.0637,2.0637,2.0635,2.0636,799200000.0
2007-11-22 15:35:00,2.0636,2.0636,2.06335,2.0635,1647500010.0
2007-11-22 15:36:00,2.0635,2.06365,2.0635,2.06365,1117400040.0
2007-11-22 15:37:00,2.06365,2.0637,2.06345,2.06365,504000000.0
2007-11-22 15:38:00,2.06365,2.0637,2.0635,2.0636,1398700001.0
2007-11-22 15:39:00,2.06355,2.0637,2.0635,2.0636,641100000.0
2007-11-22 15:40:00,2.0636,2.06375,2.0635,2.0637,425499996.0
2007-11-22 15:41:00,2.0637,2.06395,2.0637,2.0639,661900000.0
2007-11-22 15:42:00,2.0639,2.0639,2.06375,2.06385,323300000.0
2007-11-22 15:43:00,2.0651,2.0651,2.0648,2.0648,1415700000.0
2007-11-22 15:44:00,2.064,2.06405,2.0639,2.06405,1415700000.0
2007-11-22 15:45:00,2.06405,2.06405,2.064,2.064,1022400000.0
2007-11-22 15:46:00,2.0647,2.0647,2.0646,2.0646,1033900000.0
2007-11-22 15:47:00,2.06395,2.0641,2.06395,2.064,1033900000.0
2007-11-22 15:48:00,2.064,2.064,2.06355,2.06375,797400000.0
2007-11-22 15:49:00,2.06375,2.06395,2.0637,2.0639,955500000.0
2007-11-22 15:50:00,2.0639,2.06395,2.06365,2.06375,672800000.0
2007-11-22 15:51:00,2.06375,2.0638,2.0637,2.06375,826100000.0
2007-11-22 15:52:00,2.06375,2.0638,2.06355,2.06355,190900000.0
2007-11-22 15:53:00,2.06355,2.0636,2.0634,2.0636,2109400000.0
2007-11-22 15:54:00,2.0636,2.06365,2.0635,2.0636,613700000.0
2007-11-22 15:55:00,2.0636,2.0636,2.06345,2.0636,680300000.0
2007-11-22 15:56:00,2.0636,2.0638,2.0636,2.0638,1119400000.0
2007-11-22 15:57:00,2.0638,2.0638,2.0636,2.0637,1039600000.0
2007-11-22 15:58:00,2.0637,2.06375,2.0634,2.06355,687000000.0
2007-11-22 15:59:00,2.06355,2.06355,2.06345,2.06345,787700000.0
2007-11-22 16:00:00,2.06345,2.06355,2.0633,2.0635,1155100022.0
2007-11-22 16:01:00,2.0635,2.0635,2.0634,2.0635,684400000.0
2007-11-22 16:02:00,2.0635,2.0635,2.0634,2.0635,973200000.0
2007-11-22 16:03:00,2.0635,2.06395,2.0635,2.0639,1766600000.0
2007-11-22 16:04:00,2.0639,2.0642,2.0638,2.06405,759700000.0
2007-11-22 16:05:00,2.06405,2.06415,2.0639,2.0641,1030300000.0
2007-11-22 16:06:00,2.0641,2.06415,2.0641,2.06415,1099100000.0
2007-11-22 16:07:00,2.06415,2.06425,2.06415,2.0642,1113000000.0
2007-11-22 16:08:00,2.06425,2.06465,2.0642,2.0642,1963700000.0
2007-11-22 16:09:00,2.0642,2.06425,2.064,2.06415,835400000.0
2007-11-22 16:10:00,2.06415,2.0645,2.06415,2.06425,1302200000.0
2007-11-22 16:11:00,2.06425,2.06465,2.0642,2.06465,912299998.0
2007-11-22 16:12:00,2.0646,2.0649,2.0644,2.0649,1521200000.0
2007-11-22 16:13:00,2.0649,2.0653,2.06485,2.065,614500000.0
2007-11-22 16:14:00,2.065,2.06505,2.06475,2.065,662400000.0
2007-11-22 16:15:00,2.065,2.065,2.0647,2.06495,1229500002.0
2007-11-22 16:16:00,2.06495,2.065,2.0648,2.06495,1042900000.0
2007-11-22 16:17:00,2.06495,2.065,2.0648,2.0648,2111499982.0
2007-11-22 16:18:00,2.0648,2.0649,2.0642,2.0644,1956300005.0
2007-11-22 16:19:00,2.06445,2.0646,2.0644,2.0645,542600000.0
2007-11-22 16:20:00,2.0645,2.0647,2.0645,2.0647,358400000.0
2007-11-22 16:21:00,2.0647,2.0647,2.06455,2.06465,313800000.0
2007-11-22 16:22:00,2.06465,2.0647,2.06455,2.06465,942399993.0
2007-11-22 16:23:00,2.06465,2.06465,2.06435,2.06435,144900000.0
2007-11-22 16:24:00,2.06435,2.06435,2.06425,2.06435,373900000.0
2007-11-22 16:25:00,2.06435,2.0645,2.0643,2.0645,615000000.0
2007-11-22 16:26:00,2.0645,2.0648,2.06435,2.0647,129600000.0
2007-11-22 16:27:00,2.0647,2.0647,2.0643,2.06435,206000000.0
2007-11-22 16:28:00,2.06435,2.0647,2.06435,2.0647,284400000.0
2007-11-22 16:29:00,2.0647,2.0647,2.06435,2.0644,527100000.0
2007-11-22 16:30:00,2.06435,2.06455,2.06435,2.0645,364800000.0
2007-11-22 16:31:00,2.0645,2.0645,2.0644,2.0645,192700000.0
2007-11-22 16:32:00,2.0645,2.0646,2.0644,2.0645,468300000.0
2007-11-22 16:33:00,2.06445,2.0646,2.06435,2.0645,988100000.0
2007-11-22 16:34:00,2.0645,2.0647,2.06445,2.0645,1200100000.0
2007-11-22 16:35:00,2.0645,2.06465,2.0644,2.0646,801200000.0
2007-11-22 16:36:00,2.0646,2.06485,2.0645,2.0647,1048900000.0
2007-11-22 16:37:00,2.0647,2.0652,2.0647,2.0649,1523700034.0
2007-11-22 16:38:00,2.0649,2.06515,2.06485,2.0651,727800000.0
2007-11-22 16:39:00,2.0651,2.06525,2.065,2.0652,420200001.0
2007-11-22 16:40:00,2.0652,2.0653,2.065,2.06505,422200000.0
2007-11-22 16:41:00,2.06505,2.06535,2.065,2.0651,776800000.0
2007-11-22 16:42:00,2.0651,2.0652,2.065,2.06515,1937600000.0
2007-11-22 16:43:00,2.06505,2.0652,2.0648,2.0648,1972500022.0
2007-11-22 16:44:00,2.0648,2.0649,2.06475,2.06475,1926700000.0
2007-11-22 16:45:00,2.06475,2.0648,2.06455,2.06455,1872099999.0
2007-11-22 16:46:00,2.0646,2.0647,2.06455,2.0647,1209500000.0
2007-11-22 16:47:00,2.06465,2.0649,2.06465,2.0649,639400000.0
2007-11-22 16:48:00,2.06485,2.0649,2.06465,2.06465,901600000.0
2007-11-22 16:49:00,2.06465,2.06465,2.0645,2.06455,1045999999.0
2007-11-22 16:50:00,2.06455,2.06465,2.0645,2.0646,460300000.0
2007-11-22 16:51:00,2.0646,2.0647,2.06455,2.06465,783100000.0
2007-11-22 16:52:00,2.06465,2.06465,2.06445,2.0645,85300000.0
2007-11-22 16:53:00,2.0645,2.0645,2.0643,2.0643,406900000.0
2007-11-22 16:54:00,2.0643,2.0644,2.06425,2.0643,287800000.0
2007-11-22 16:55:00,2.06425,2.06445,2.06415,2.0642,708200000.0
2007-11-22 16:56:00,2.0642,2.0644,2.06415,2.06415,715200000.0
2007-11-22 16:57:00,2.0642,2.0644,2.06415,2.0642,2012500027.0
2007-11-22 16:58:00,2.06415,2.06425,2.0637,2.0638,1034199999.0
2007-11-22 16:59:00,2.06375,2.0639,2.06375,2.06375,1034900000.0
2007-11-22 17:00:00,2.06375,2.0639,2.0637,2.0638,2058400000.0
2007-11-22 17:01:00,2.0638,2.0639,2.0635,2.0635,733500000.0
2007-11-22 17:02:00,2.0635,2.06355,2.06325,2.06335,1182699999.0
2007-11-22 17:03:00,2.0633,2.0639,2.0633,2.0637,680700000.0
2007-11-22 17:04:00,2.0615,2.0616,2.0615,2.0616,737000000.0
2007-11-22 17:05:00,2.06375,2.0638,2.06365,2.06365,737000000.0
2007-11-22 17:06:00,2.0613,2.0614,2.0613,2.0614,864500000.0
2007-11-22 17:07:00,2.064,2.06435,2.064,2.0641,864500000.0
2007-11-22 17:08:00,2.06415,2.0644,2.0639,2.0641,1864499966.0
2007-11-22 17:09:00,2.06405,2.0641,2.06375,2.0638,802700000.0
2007-11-22 17:10:00,2.06375,2.0639,2.0637,2.0638,1780100001.0
2007-11-22 17:11:00,2.06375,2.0638,2.06375,2.06375,1043000000.0
2007-11-22 17:12:00,2.06375,2.0639,2.06375,2.0638,1025700000.0
2007-11-22 17:13:00,2.0638,2.064,2.0638,2.0639,646400000.0
2007-11-22 17:14:00,2.0622,2.0622,2.0619,2.0621,187739500.0
2007-11-22 17:15:00,2.0639,2.0646,2.0637,2.0646,187739500.0
2007-11-22 17:16:00,2.0646,2.06475,2.064,2.06425,1224599997.0
2007-11-22 17:17:00,2.06425,2.06425,2.0641,2.0641,502700000.0
2007-11-22 17:18:00,2.0641,2.0641,2.06395,2.0641,1397200000.0
2007-11-22 17:19:00,2.0641,2.0641,2.06395,2.064,1795500001.0
2007-11-22 17:20:00,2.06395,2.0642,2.06395,2.0642,351000000.0
2007-11-22 17:21:00,2.0642,2.0642,2.064,2.06405,371000000.0
2007-11-22 17:22:00,2.06405,2.0641,2.0633,2.06355,708800000.0
2007-11-22 17:23:00,2.06345,2.06375,2.06345,2.0636,733300000.0
2007-11-22 17:24:00,2.0619,2.062,2.0617,2.0617,990000000.0
2007-11-22 17:25:00,2.0638,2.0638,2.0636,2.06365,990000000.0
2007-11-22 17:26:00,2.06365,2.064,2.0635,2.0639,410300000.0
2007-11-22 17:27:00,2.06385,2.0639,2.0636,2.0637,956800021.0
2007-11-22 17:28:00,2.0637,2.06375,2.06345,2.06345,492600000.0
2007-11-22 17:29:00,2.06345,2.06355,2.0634,2.06355,883300000.0
2007-11-22 17:30:00,2.06355,2.06375,2.06345,2.06365,417700000.0
2007-11-22 17:31:00,2.06365,2.0637,2.06335,2.06335,788100000.0
2007-11-22 17:32:00,2.06335,2.06335,2.063,2.06315,1791900002.0
2007-11-22 17:33:00,2.06315,2.0633,2.0631,2.0631,1586200000.0
2007-11-22 17:34:00,2.0631,2.0637,2.06295,2.06345,674900000.0
2007-11-22 17:35:00,2.0636,2.0636,2.0631,2.06315,991699999.0
2007-11-22 17:36:00,2.0632,2.0632,2.06295,2.06305,469900001.0
2007-11-22 17:37:00,2.06305,2.0631,2.06285,2.0629,663800000.0
2007-11-22 17:38:00,2.06285,2.063,2.06225,2.06245,1374200000.0
2007-11-22 17:39:00,2.06245,2.0625,2.06185,2.0623,1085699995.0
2007-11-22 17:40:00,2.0623,2.0625,2.06205,2.0622,895999999.0
2007-11-22 17:41:00,2.0622,2.0623,2.06195,2.06195,496799999.0
2007-11-22 17:42:00,2.06195,2.06205,2.06155,2.06165,615700000.0
2007-11-22 17:43:00,2.0616,2.0616,2.06045,2.06065,265500000.0
2007-11-22 17:44:00,2.06065,2.061,2.0605,2.0608,300200000.0
2007-11-22 17:45:00,2.06085,2.06105,2.06055,2.06065,1589699997.0
2007-11-22 17:46:00,2.06065,2.06095,2.06065,2.06065,299600000.0
2007-11-22 17:47:00,2.0607,2.0608,2.0605,2.06065,1894100000.0
2007-11-22 17:48:00,2.0614,2.0617,2.0612,2.0612,1710000000.0
2007-11-22 17:49:00,2.0608,2.0608,2.06055,2.06065,1710000000.0
2007-11-22 17:50:00,2.06065,2.061,2.06055,2.061,609000000.0
2007-11-22 17:51:00,2.061,2.06135,2.061,2.0613,1604199996.0
2007-11-22 17:52:00,2.0613,2.06135,2.06105,2.0611,912800000.0
2007-11-22 17:53:00,2.06115,2.06125,2.06105,2.0611,1205899984.0
2007-11-22 17:54:00,2.0611,2.0612,2.06105,2.06115,1273600000.0
2007-11-22 17:55:00,2.06105,2.0615,2.06105,2.0615,2119700000.0
2007-11-22 17:56:00,2.0615,2.0617,2.06125,2.0617,1371400000.0
2007-11-22 17:57:00,2.0617,2.0617,2.06125,2.0614,1889500019.0
2007-11-22 17:58:00,2.06,2.0601,2.0597,2.0597,1759900000.0
2007-11-22 17:59:00,2.06135,2.0614,2.06065,2.0608,1759900000.0
2007-11-22 18:00:00,2.06,2.0604,2.0599,2.0602,1828100000.0
2007-11-22 18:01:00,2.06105,2.06135,2.06105,2.0612,1828100000.0
2007-11-22 18:02:00,2.0612,2.0618,2.06115,2.0618,2141699998.0
2007-11-22 18:03:00,2.0618,2.0618,2.06145,2.06155,2098599997.0
2007-11-22 18:04:00,2.06155,2.06165,2.0615,2.0615,2100200000.0
2007-11-22 18:05:00,2.0602,2.0602,2.06,2.0601,871500000.0
2007-11-22 18:06:00,2.0602,2.0603,2.0601,2.0602,871500000.0
2007-11-22 18:07:00,2.06135,2.0615,2.06135,2.0615,871500000.0
2007-11-22 18:08:00,2.0615,2.0615,2.06135,2.0614,148200000.0
2007-11-22 18:09:00,2.0614,2.0615,2.06135,2.0615,131700000.0
2007-11-22 18:10:00,2.0615,2.0616,2.06125,2.0616,1166800006.0
2007-11-22 18:11:00,2.0616,2.0617,2.06155,2.0617,857600000.0
2007-11-22 18:12:00,2.0617,2.06175,2.06125,2.0616,706099999.0
2007-11-22 18:13:00,2.0616,2.06215,2.0616,2.06215,2076600000.0
2007-11-22 18:14:00,2.06215,2.06225,2.0619,2.0621,1148600000.0
2007-11-22 18:15:00,2.0621,2.06285,2.0621,2.06225,2012699993.0
2007-11-22 18:16:00,2.06225,2.06225,2.0622,2.0622,1662800000.0
2007-11-22 18:17:00,2.0622,2.0622,2.06145,2.0616,1177699997.0
2007-11-22 18:18:00,2.0616,2.0621,2.06145,2.06185,1697300018.0
2007-11-22 18:19:00,2.06185,2.0623,2.0618,2.0622,1507499999.0
2007-11-22 18:20:00,2.0611,2.0612,2.0611,2.0612,466500000.0
2007-11-22 18:21:00,2.0611,2.0611,2.061,2.061,466500000.0
2007-11-22 18:22:00,2.0609,2.0612,2.0609,2.0612,466500000.0
2007-11-22 18:23:00,2.0624,2.0624,2.0621,2.0621,466500000.0
2007-11-22 18:24:00,2.061,2.061,2.0609,2.0609,1582399991.0
2007-11-22 18:25:00,2.0608,2.061,2.0606,2.0606,1582399991.0
2007-11-22 18:26:00,2.0607,2.0612,2.0607,2.0609,1582399991.0
2007-11-22 18:27:00,2.06175,2.06185,2.0617,2.0618,1582399991.0
2007-11-22 18:28:00,2.0614,2.0614,2.061,2.0612,1638599998.0
2007-11-22 18:29:00,2.0611,2.0613,2.0611,2.0612,1638599998.0
2007-11-22 18:30:00,2.0613,2.0614,2.0608,2.0609,1638599998.0
2007-11-22 18:31:00,2.0608,2.0608,2.0604,2.0604,1638599998.0
2007-11-22 18:32:00,2.0606,2.0607,2.0602,2.0603,1638599998.0
2007-11-22 18:33:00,2.0617,2.06195,2.06145,2.0615,1638599998.0
2007-11-22 18:34:00,2.0615,2.0616,2.06135,2.06145,557020000.0
2007-11-22 18:35:00,2.06145,2.06155,2.0614,2.0614,2071800003.0
2007-11-22 18:36:00,2.061,2.061,2.0606,2.0608,1348100000.0
2007-11-22 18:37:00,2.0607,2.0608,2.0603,2.0604,1348100000.0
2007-11-22 18:38:00,2.0603,2.0603,2.0602,2.0602,1348100000.0
2007-11-22 18:39:00,2.0613,2.0613,2.061,2.061,1348100000.0
2007-11-22 18:40:00,2.0597,2.0601,2.0597,2.0599,1661500000.0
2007-11-22 18:41:00,2.06105,2.06105,2.0608,2.0609,1661500000.0
2007-11-22 18:42:00,2.0609,2.06125,2.0609,2.06115,527300000.0
2007-11-22 18:43:00,2.0612,2.0615,2.0611,2.06125,963500000.0
2007-11-22 18:44:00,2.06125,2.0613,2.06125,2.0613,531000000.0
2007-11-22 18:45:00,2.0613,2.0614,2.0612,2.0614,384600000.0
2007-11-22 18:46:00,2.0614,2.0614,2.0612,2.06125,419500000.0
2007-11-22 18:47:00,2.0597,2.0597,2.0593,2.0593,964900000.0
2007-11-22 18:48:00,2.06175,2.0618,2.06115,2.06125,964900000.0
2007-11-22 18:49:00,2.06125,2.0615,2.06125,2.06125,835000000.0
2007-11-22 18:50:00,2.06125,2.06125,2.06115,2.06115,1889700000.0
2007-11-22 18:51:00,2.06095,2.06105,2.0608,2.06095,1241599985.0
2007-11-22 18:52:00,2.06095,2.061,2.06085,2.061,1466000001.0
2007-11-22 18:53:00,2.061,2.06105,2.0606,2.0606,1561600000.0
2007-11-22 18:54:00,2.0606,2.0606,2.0605,2.0606,1268200000.0
2007-11-22 18:55:00,2.06055,2.0607,2.06045,2.06055,1859500000.0
2007-11-22 18:56:00,2.06055,2.0609,2.06015,2.06025,967300000.0
2007-11-22 18:57:00,2.06025,2.0604,2.0596,2.06,1609000007.0
2007-11-22 18:58:00,2.05995,2.0601,2.05975,2.05975,1372300000.0
2007-11-22 18:59:00,2.0597,2.0599,2.05965,2.0598,1135000000.0
2007-11-22 19:00:00,2.0598,2.0605,2.05975,2.0603,1145100000.0
2007-11-22 19:01:00,2.0603,2.06035,2.06005,2.0601,877800010.0
2007-11-22 19:02:00,2.0601,2.0605,2.0601,2.0603,1133300000.0
2007-11-22 19:03:00,2.0603,2.06035,2.06015,2.06035,884200000.0
2007-11-22 19:04:00,2.0603,2.0605,2.0601,2.06035,1752900001.0
2007-11-22 19:05:00,2.0604,2.0604,2.0601,2.0601,473000000.0
2007-11-22 19:06:00,2.0601,2.0603,2.0601,2.06015,1181000000.0
2007-11-22 19:07:00,2.0602,2.0602,2.06005,2.06005,879100000.0
2007-11-22 19:08:00,2.06005,2.0611,2.06005,2.06105,1468400000.0
2007-11-22 19:09:00,2.06105,2.0611,2.0606,2.0607,1911299998.0
2007-11-22 19:10:00,2.0607,2.0607,2.0601,2.0601,2128200000.0
2007-11-22 19:11:00,2.0607,2.0609,2.0607,2.0609,2128200000.0
2007-11-22 19:12:00,2.0609,2.0609,2.0608,2.0608,386200000.0
2007-11-22 19:13:00,2.0607,2.0608,2.0606,2.0608,1679500000.0
2007-11-22 19:14:00,2.0606,2.0608,2.0606,2.0608,1679500000.0
2007-11-22 19:15:00,2.061,2.0612,2.0607,2.0612,1679500000.0
2007-11-22 19:16:00,2.0605,2.06115,2.0605,2.061,1679500000.0
2007-11-22 19:17:00,2.061,2.0612,2.0605,2.0612,2106400000.0
2007-11-22 19:18:00,2.0614,2.0615,2.0613,2.0613,1221900000.0
2007-11-22 19:19:00,2.0607,2.06095,2.0607,2.0609,1221900000.0
2007-11-22 19:21:00,2.0611,2.0611,2.061,2.061,1029000000.0
2007-11-22 19:22:00,2.061,2.06115,2.0609,2.0611,1590400000.0
2007-11-22 19:23:00,2.06115,2.0613,2.06105,2.06105,637500000.0
2007-11-22 19:24:00,2.06105,2.06115,2.06095,2.06095,866800000.0
2007-11-22 19:25:00,2.06095,2.06095,2.0608,2.06095,375100000.0
2007-11-22 19:26:00,2.06095,2.0612,2.0607,2.0609,987900000.0
2007-11-22 19:27:00,2.0606,2.0607,2.0605,2.0605,2031800000.0
2007-11-22 19:28:00,2.0604,2.0606,2.0604,2.0606,2031800000.0
2007-11-22 19:30:00,2.06095,2.06135,2.06065,2.0607,2031800000.0
2007-11-22 19:31:00,2.0609,2.0609,2.0605,2.0605,1854699999.0
2007-11-22 19:32:00,2.0604,2.0606,2.0604,2.0604,1854699999.0
2007-11-22 19:33:00,2.0605,2.0605,2.0603,2.0604,1854699999.0
2007-11-22 19:34:00,2.0603,2.0603,2.0603,2.0603,1854699999.0
2007-11-22 19:35:00,2.0598,2.0598,2.0598,2.0598,1854699999.0
2007-11-22 19:36:00,2.0599,2.0604,2.0598,2.0604,1854699999.0
2007-11-22 19:37:00,2.0599,2.0599,2.0599,2.0599,1854699999.0
2007-11-22 19:38:00,2.06025,2.0606,2.0601,2.0601,1854699999.0
2007-11-22 19:39:00,2.0601,2.0601,2.06,2.0601,2129600000.0
2007-11-22 19:40:00,2.05965,2.06,2.05955,2.05985,2129600000.0
2007-11-22 19:41:00,2.05985,2.0599,2.05985,2.0599,1697100000.0
2007-11-22 19:42:00,2.06,2.06,2.06,2.06,615600000.0
2007-11-22 19:43:00,2.06005,2.0601,2.06,2.06005,615600000.0
2007-11-22 19:46:00,2.0597,2.0597,2.0593,2.0595,650700000.0
2007-11-22 19:48:00,2.05945,2.05955,2.0594,2.0595,1726700000.0
2007-11-22 19:49:00,2.0595,2.05955,2.05915,2.0592,1879600000.0
2007-11-22 19:50:00,2.0592,2.0595,2.0592,2.05945,817000000.0
2007-11-22 19:51:00,2.0598,2.06,2.0598,2.06,783400000.0
2007-11-22 19:52:00,2.0598,2.0602,2.0598,2.06,783400000.0
2007-11-22 19:53:00,2.0601,2.0601,2.0599,2.0601,783400000.0
2007-11-22 19:54:00,2.0602,2.0605,2.0602,2.0605,783400000.0
2007-11-22 19:57:00,2.0588,2.0589,2.0584,2.0589,783400000.0
2007-11-22 19:58:00,2.0589,2.0592,2.05885,2.05915,977700000.0
2007-11-22 19:59:00,2.0606,2.0607,2.0606,2.0607,2004299999.0
2007-11-22 20:00:00,2.0605,2.0607,2.0605,2.0607,2004299999.0
2007-11-22 20:01:00,2.0609,2.0611,2.0609,2.0609,2004299999.0
2007-11-22 20:02:00,2.05965,2.0598,2.05945,2.05965,2004299999.0
2007-11-22 20:03:00,2.05965,2.05985,2.05965,2.05965,1477600000.0
2007-11-22 20:04:00,2.05965,2.05985,2.05965,2.05975,1668400000.0
2007-11-22 20:05:00,2.05975,2.0599,2.0597,2.0599,2008000009.0
2007-11-22 20:07:00,2.05985,2.06,2.0598,2.05985,1989100000.0
2007-11-22 20:08:00,2.05985,2.0599,2.05975,2.0599,1016800000.0
2007-11-22 20:09:00,2.05985,2.06065,2.05985,2.06045,1247400000.0
2007-11-22 20:10:00,2.0619,2.0621,2.0619,2.0619,1337500000.0
2007-11-22 20:11:00,2.0618,2.0621,2.0618,2.0621,1337500000.0
2007-11-22 20:12:00,2.062,2.0623,2.062,2.0623,1337500000.0
2007-11-22 20:13:00,2.0626,2.064,2.0626,2.0638,1337500000.0
2007-11-22 20:14:00,2.0629,2.0638,2.0625,2.0625,1337500000.0
2007-11-22 20:15:00,2.06085,2.061,2.06055,2.061,1337500000.0
2007-11-22 20:16:00,2.061,2.06115,2.061,2.06105,1938100000.0
2007-11-22 20:17:00,2.0633,2.0633,2.0632,2.0632,1085900000.0
2007-11-22 20:18:00,2.0613,2.0614,2.06095,2.061,1085900000.0
2007-11-22 20:19:00,2.061,2.06105,2.0607,2.06085,1516500000.0
2007-11-22 20:20:00,2.06085,2.06095,2.06075,2.06095,927600000.0
2007-11-22 20:21:00,2.0637,2.0642,2.0637,2.0641,1200100000.0
2007-11-22 20:22:00,2.06095,2.061,2.06095,2.061,1200100000.0
2007-11-22 20:23:00,2.0642,2.0642,2.0641,2.0641,1020000000.0
2007-11-22 20:24:00,2.0637,2.0638,2.0637,2.0638,1020000000.0
2007-11-22 20:25:00,2.0596,2.06025,2.0596,2.06005,1020000000.0
2007-11-22 20:26:00,2.06005,2.06015,2.0599,2.06015,1141600000.0
2007-11-22 20:27:00,2.06015,2.0606,2.06,2.06015,1095200000.0
2007-11-22 20:28:00,2.06015,2.0606,2.0601,2.06055,760600000.0
2007-11-22 20:29:00,2.06055,2.06055,2.0602,2.0602,1035800000.0
2007-11-22 20:30:00,2.06025,2.0609,2.0602,2.0609,1224100000.0
2007-11-22 20:31:00,2.0609,2.0609,2.06055,2.0606,820000000.0
2007-11-22 20:32:00,2.0606,2.0606,2.05985,2.0606,648000000.0
2007-11-22 20:33:00,2.0606,2.0606,2.0599,2.06015,746500000.0
2007-11-22 20:35:00,2.0601,2.0601,2.05975,2.0601,1595200000.0
2007-11-22 20:36:00,2.0601,2.0603,2.05925,2.06015,1017400004.0
2007-11-22 20:38:00,2.0601,2.0601,2.0597,2.0597,408400000.0
2007-11-22 20:39:00,2.0598,2.0601,2.05975,2.0601,512800000.0
2007-11-22 20:40:00,2.0636,2.0636,2.0634,2.0636,1169300000.0
2007-11-22 20:41:00,2.06,2.0601,2.05975,2.05975,1169300000.0
2007-11-22 20:42:00,2.05985,2.0601,2.05985,2.05985,679200000.0
2007-11-22 20:43:00,2.05985,2.0601,2.05975,2.05995,1394200000.0
2007-11-22 20:44:00,2.05995,2.05995,2.05985,2.05995,674400000.0
2007-11-22 20:45:00,2.05995,2.05995,2.05985,2.05985,426300000.0
2007-11-22 20:46:00,2.05995,2.0605,2.05995,2.0604,414300000.0
2007-11-22 20:47:00,2.0604,2.0604,2.05985,2.05985,348800000.0
2007-11-22 20:48:00,2.05995,2.06035,2.05895,2.0595,528000000.0
2007-11-22 20:50:00,2.05895,2.06007,2.05895,2.05958,177000000.0
2007-11-22 20:51:00,2.05945,2.05968,2.05932,2.05948,1923800000.0
2007-11-22 20:52:00,2.05965,2.0604,2.05955,2.05965,289900000.0
2007-11-22 20:53:00,2.05965,2.0604,2.05965,2.0599,360700000.0
2007-11-22 20:55:00,2.0621,2.0621,2.0621,2.0621,1839600000.0
2007-11-22 20:56:00,2.06035,2.0604,2.06005,2.06035,1839600000.0
2007-11-22 20:57:00,2.06035,2.06045,2.06,2.06045,1877599992.0
2007-11-22 20:58:00,2.0626,2.0626,2.0625,2.0626,1483100000.0
2007-11-22 21:02:00,2.0606,2.061,2.06055,2.061,1483100000.0
2007-11-22 21:03:00,2.061,2.061,2.06095,2.06095,2071900000.0
2007-11-22 21:04:00,2.061,2.0613,2.0609,2.0613,1985900000.0
2007-11-22 21:06:00,2.0616,2.0616,2.06115,2.0616,1632500000.0
2007-11-22 21:08:00,2.06145,2.06175,2.061,2.061,974900000.0
2007-11-22 21:09:00,2.0626,2.0631,2.0626,2.0631,2048000000.0
2007-11-22 21:10:00,2.0614,2.06185,2.06135,2.06185,2048000000.0
2007-11-22 21:11:00,2.06185,2.062,2.0618,2.06185,1309500000.0
2007-11-22 21:12:00,2.06185,2.06215,2.0618,2.06195,1251600000.0
2007-11-22 21:13:00,2.06195,2.06425,2.06195,2.06355,1382000000.0
2007-11-22 21:14:00,2.06355,2.0639,2.0619,2.0619,1251300000.0
2007-11-22 21:16:00,2.06255,2.063,2.0625,2.06295,1995200000.0
2007-11-22 21:17:00,2.0631,2.0633,2.0629,2.0631,1622200000.0
2007-11-22 21:18:00,2.0629,2.0629,2.0625,2.0625,1622200000.0
2007-11-22 21:19:00,2.0628,2.0628,2.0628,2.0628,1622200000.0
2007-11-22 21:20:00,2.064,2.0644,2.06345,2.0644,1622200000.0
2007-11-22 21:21:00,2.0623,2.0623,2.0623,2.0623,2106400000.0
2007-11-22 21:23:00,2.0639,2.0642,2.06335,2.06395,2106400000.0
2007-11-22 21:25:00,2.0635,2.0635,2.06315,2.0635,1315200000.0
2007-11-22 21:27:00,2.0636,2.0639,2.0634,2.0634,1630500002.0
2007-11-22 21:28:00,2.0624,2.0624,2.0624,2.0624,184800000.0
2007-11-22 21:29:00,2.06295,2.06295,2.06295,2.06295,184800000.0
2007-11-22 21:30:00,2.06295,2.06315,2.06295,2.06315,859200000.0
2007-11-22 21:31:00,2.0635,2.06355,2.0634,2.06355,1808000000.0
2007-11-22 21:32:00,2.06355,2.0636,2.06315,2.0635,1329600000.0
2007-11-22 21:33:00,2.0635,2.0635,2.0635,2.0635,1004000000.0
2007-11-22 21:34:00,2.0635,2.0635,2.0634,2.0634,1339500000.0
2007-11-22 21:36:00,2.063,2.063,2.0628,2.0628,364000000.0
2007-11-22 21:37:00,2.06345,2.06345,2.06335,2.06345,364000000.0
2007-11-22 21:38:00,2.06345,2.0635,2.06345,2.0635,714400000.0
2007-11-22 21:39:00,2.0627,2.0627,2.0626,2.0626,2046800000.0
2007-11-22 21:40:00,2.0635,2.0635,2.06335,2.0635,2046800000.0
2007-11-22 21:41:00,2.0632,2.0632,2.0632,2.0632,1177400000.0
2007-11-22 21:43:00,2.0635,2.0635,2.0634,2.0635,1177400000.0
2007-11-22 21:45:00,2.0638,2.0638,2.0634,2.0634,203400000.0
2007-11-22 21:46:00,2.0635,2.0635,2.0634,2.0634,1624000000.0
2007-11-22 21:47:00,2.0636,2.0636,2.0631,2.0634,1624000000.0
2007-11-22 21:48:00,2.0635,2.0635,2.0634,2.0634,1624000000.0
2007-11-22 21:49:00,2.0633,2.0635,2.0633,2.0635,1624000000.0
2007-11-22 21:50:00,2.0634,2.0634,2.0632,2.0632,1624000000.0
2007-11-22 21:51:00,2.0634,2.0634,2.063,2.063,1624000000.0
2007-11-22 21:52:00,2.0622,2.0622,2.06175,2.0618,1624000000.0
2007-11-22 21:53:00,2.0618,2.0622,2.0617,2.0622,1639800000.0
2007-11-22 21:54:00,2.0622,2.0622,2.0619,2.0622,842000000.0
2007-11-22 21:55:00,2.063,2.0632,2.0629,2.0632,644300000.0
2007-11-22 21:56:00,2.0631,2.0633,2.0631,2.0633,644300000.0
2007-11-22 21:58:00,2.0632,2.0632,2.0632,2.0632,644300000.0
2007-11-22 21:59:00,2.0625,2.0625,2.0623,2.0623,644300000.0
2007-11-22 22:00:00,2.0624,2.0625,2.0624,2.0625,2091800000.0
2007-11-22 22:01:00,2.0634,2.0634,2.0634,2.0634,1115200000.0
2007-11-22 22:02:00,2.0624,2.0625,2.0624,2.0625,1115200000.0
2007-11-22 22:03:00,2.0625,2.0625,2.0623,2.0625,1974200000.0
2007-11-22 22:04:00,2.0636,2.0637,2.0634,2.0636,2112800000.0
2007-11-22 22:05:00,2.0625,2.0625,2.0623,2.0624,2112800000.0
2007-11-22 22:06:00,2.0624,2.0625,2.0624,2.0625,2080700000.0
2007-11-22 22:07:00,2.0625,2.0625,2.0625,2.0625,2039000000.0
2007-11-22 22:10:00,2.06275,2.0632,2.06275,2.0631,962400000.0
2007-11-22 22:11:00,2.0631,2.0635,2.0631,2.0635,1454700000.0
2007-11-22 22:12:00,2.0635,2.0635,2.0635,2.0635,1923000000.0
2007-11-22 22:13:00,2.0634,2.0634,2.0634,2.0634,1390800000.0
2007-11-22 22:14:00,2.063,2.063,2.0629,2.0629,1390800000.0
2007-11-22 22:15:00,2.0635,2.0635,2.0635,2.0635,1384899999.0
2007-11-22 22:18:00,2.063,2.063,2.0625,2.0625,1384899999.0
2007-11-22 22:19:00,2.0625,2.06255,2.06245,2.0625,356200000.0
2007-11-22 22:20:00,2.0625,2.0625,2.0621,2.0621,1747900000.0
2007-11-22 22:22:00,2.06225,2.0623,2.0622,2.0623,634900003.0
2007-11-22 22:23:00,2.0637,2.0637,2.0637,2.0637,1879200000.0
2007-11-22 22:24:00,2.0622,2.0622,2.0622,2.0622,1879200000.0
2007-11-22 22:25:00,2.0622,2.0623,2.0622,2.0623,1297000000.0
2007-11-22 22:26:00,2.0623,2.0623,2.0622,2.06225,115000000.0
2007-11-22 22:27:00,2.06225,2.0625,2.062,2.0625,1129200000.0
2007-11-22 22:28:00,2.06245,2.0625,2.0623,2.0623,1995600000.0
2007-11-22 22:29:00,2.0624,2.0625,2.0623,2.0625,1292200000.0
2007-11-22 22:30:00,2.0639,2.0639,2.0637,2.0639,537300000.0
2007-11-22 22:31:00,2.0623,2.0624,2.0623,2.0623,537300000.0
2007-11-22 22:32:00,2.0623,2.0623,2.0623,2.0623,456400000.0
2007-11-22 22:33:00,2.0619,2.0619,2.0618,2.0619,482100000.0
2007-11-22 22:34:00,2.0619,2.0623,2.0618,2.0623,247200000.0
2007-11-22 22:35:00,2.0623,2.0625,2.0623,2.0625,1661200000.0
2007-11-22 22:36:00,2.0639,2.064,2.0638,2.0639,555400000.0
2007-11-22 22:37:00,2.0625,2.0625,2.0624,2.0625,555400000.0
2007-11-22 22:38:00,2.0624,2.0626,2.0623,2.0625,858600000.0
2007-11-22 22:39:00,2.0625,2.0629,2.0625,2.0629,1455800012.0
2007-11-22 22:40:00,2.0634,2.0634,2.0629,2.0629,900000000.0
2007-11-22 22:41:00,2.0628,2.0629,2.0615,2.0618,900000000.0
2007-11-22 22:42:00,2.063,2.063,2.063,2.063,900000000.0
2007-11-22 22:43:00,2.063,2.063,2.0629,2.063,381600000.0
2007-11-22 22:44:00,2.0629,2.063,2.0629,2.063,504000000.0
2007-11-22 22:45:00,2.0616,2.0617,2.0616,2.0617,2048400000.0
2007-11-22 22:46:00,2.063,2.063,2.063,2.063,2048400000.0
2007-11-22 22:47:00,2.063,2.0632,2.063,2.063,551200000.0
2007-11-22 22:48:00,2.063,2.0631,2.063,2.0631,670900000.0
2007-11-22 22:49:00,2.0631,2.0631,2.0628,2.063,1333300000.0
2007-11-22 22:50:00,2.063,2.063,2.063,2.063,1660600000.0
2007-11-22 22:51:00,2.0607,2.0607,2.0603,2.0603,1425900000.0
2007-11-22 22:52:00,2.0626,2.0626,2.06205,2.0626,1425900000.0
2007-11-22 22:53:00,2.0626,2.0626,2.06225,2.0625,1148800000.0
2007-11-22 22:54:00,2.062,2.062,2.0619,2.062,1443600000.0
2007-11-22 22:55:00,2.0622,2.0622,2.062,2.062,1443600000.0
2007-11-22 22:56:00,2.0618,2.0618,2.0618,2.0618,1443600000.0
2007-11-22 22:57:00,2.062,2.062,2.0618,2.0619,1443600000.0
2007-11-22 22:58:00,2.062,2.062,2.0618,2.0619,1443600000.0
2007-11-22 22:59:00,2.062,2.0622,2.062,2.062,1443600000.0
2007-11-22 23:00:00,2.0621,2.0622,2.062,2.0622,1443600000.0
2007-11-22 23:01:00,2.062,2.0622,2.062,2.0622,1443600000.0
2007-11-22 23:02:00,2.0623,2.0627,2.0622,2.0622,1443600000.0
2007-11-22 23:03:00,2.0624,2.0624,2.0624,2.0624,1443600000.0
2007-11-22 23:04:00,2.0622,2.0626,2.0622,2.0624,1443600000.0
2007-11-22 23:05:00,2.0633,2.0633,2.0631,2.0631,1443600000.0
2007-11-22 23:06:00,2.0631,2.06315,2.063,2.0631,177000000.0
2007-11-22 23:07:00,2.063,2.0631,2.063,2.0631,115500000.0
2007-11-22 23:08:00,2.063,2.0631,2.063,2.0631,109000000.0
2007-11-22 23:09:00,2.063,2.0631,2.063,2.0631,195400000.0
2007-11-22 23:10:00,2.063,2.0631,2.063,2.0631,114500000.0
2007-11-22 23:11:00,2.063,2.0631,2.063,2.0631,115500000.0
2007-11-22 23:12:00,2.063,2.0631,2.0629,2.0631,757500000.0
2007-11-22 23:13:00,2.0629,2.0636,2.0629,2.063,731800000.0
2007-11-22 23:14:00,2.063,2.0631,2.06275,2.0631,770800000.0
2007-11-22 23:15:00,2.0631,2.0631,2.0631,2.0631,39000000.0
2007-11-22 23:16:00,2.0622,2.0622,2.0621,2.0622,1638700000.0
2007-11-22 23:17:00,2.063,2.0631,2.063,2.0631,1638700000.0
2007-11-22 23:18:00,2.0631,2.0631,2.063,2.0631,1714600000.0
2007-11-22 23:19:00,2.0631,2.0631,2.0631,2.0631,254200000.0
2007-11-22 23:20:00,2.063,2.0631,2.063,2.0631,606300000.0
2007-11-22 23:21:00,2.0631,2.0631,2.063,2.0631,375500000.0
2007-11-22 23:22:00,2.0631,2.0631,2.0631,2.0631,126500000.0
2007-11-22 23:23:00,2.0631,2.0635,2.0631,2.0635,2146200000.0
2007-11-22 23:24:00,2.0631,2.0631,2.063,2.063,933500000.0
2007-11-22 23:25:00,2.0634,2.0634,2.0633,2.0634,933500000.0
2007-11-22 23:26:00,2.0634,2.0634,2.0634,2.0634,526400000.0
2007-11-22 23:27:00,2.0634,2.0634,2.0633,2.0633,81300000.0
2007-11-22 23:28:00,2.0628,2.063,2.0628,2.063,666100000.0
2007-11-22 23:29:00,2.0635,2.0635,2.0634,2.0634,666100000.0
2007-11-22 23:30:00,2.06368,2.06375,2.06348,2.06351,1078700000.0
2007-11-22 23:31:00,2.06373,2.06378,2.06363,2.0637,1345300001.0
2007-11-22 23:32:00,2.06362,2.06366,2.06344,2.06345,1548800000.0
2007-11-22 23:33:00,2.06365,2.06378,2.06355,2.0637,1266600000.0
2007-11-22 23:34:00,2.06366,2.0637,2.06345,2.06346,1390000000.0
2007-11-22 23:35:00,2.0632,2.0633,2.0631,2.0631,751300000.0
2007-11-22 23:36:00,2.0632,2.0632,2.0631,2.0632,203300000.0
2007-11-22 23:37:00,2.063,2.063,2.063,2.063,163200000.0
2007-11-22 23:38:00,2.063,2.063,2.063,2.063,357600000.0
2007-11-22 23:39:00,2.0636,2.06367,2.06345,2.06355,1827200001.0
2007-11-22 23:41:00,2.0628,2.0628,2.0624,2.0624,1664500000.0
2007-11-22 23:42:00,2.0622,2.0626,2.0622,2.0626,1664500000.0
2007-11-22 23:43:00,2.0624,2.0624,2.0624,2.0624,1664500000.0
2007-11-22 23:44:00,2.0626,2.0626,2.0624,2.0624,1664500000.0
2007-11-22 23:45:00,2.0626,2.0626,2.0624,2.0624,1664500000.0
2007-11-22 23:47:00,2.0626,2.0626,2.0626,2.0626,1664500000.0
2007-11-22 23:48:00,2.0628,2.0628,2.0626,2.0627,1664500000.0
2007-11-22 23:49:00,2.0615,2.0616,2.0614,2.0616,1664500000.0
2007-11-22 23:50:00,2.0627,2.0627,2.0625,2.0626,1846500000.0
2007-11-22 23:51:00,2.0627,2.0627,2.0627,2.0627,1846500000.0
2007-11-22 23:52:00,2.0624,2.0624,2.0624,2.0624,1846500000.0
2007-11-22 23:53:00,2.0607,2.0616,2.0607,2.0616,1846500000.0
2007-11-22 23:54:00,2.0616,2.0618,2.0614,2.0617,1813200000.0
2007-11-22 23:55:00,2.0618,2.0618,2.0617,2.0617,1926500000.0
2007-11-22 23:57:00,2.0617,2.0617,2.0617,2.0617,431600000.0
2007-11-22 23:58:00,2.0617,2.0617,2.0616,2.0617,1259300000.0
2007-11-23 00:00:00,2.0628,2.0628,2.0628,2.0628,2018500000.0
2007-11-23 00:01:00,2.0617,2.062,2.0617,2.0617,2018500000.0
2007-11-23 00:03:00,2.0622,2.0622,2.06195,2.06195,1635600000.0
2007-11-23 00:04:00,2.06195,2.0623,2.06195,2.0623,2141200000.0
2007-11-23 00:05:00,2.0623,2.0623,2.06205,2.0621,955000000.0
2007-11-23 00:06:00,2.0622,2.0622,2.0622,2.0622,39800000.0
2007-11-23 00:07:00,2.0623,2.0623,2.0623,2.0623,880600000.0
2007-11-23 00:08:00,2.0623,2.0623,2.0622,2.0623,1611900000.0
2007-11-23 00:09:00,2.0623,2.0623,2.0621,2.0623,1220600000.0
2007-11-23 00:10:00,2.0623,2.0623,2.0619,2.0619,1503000000.0
2007-11-23 00:11:00,2.0619,2.0619,2.0614,2.0614,2125900000.0
2007-11-23 00:12:00,2.0614,2.0615,2.0608,2.0608,1695300000.0
2007-11-23 00:13:00,2.0608,2.0608,2.0607,2.0607,181000000.0
2007-11-23 00:14:00,2.0608,2.06177,2.0608,2.061,1974200000.0
2007-11-23 00:15:00,2.062,2.0624,2.062,2.0621,1735900000.0
2007-11-23 00:16:00,2.0624,2.0624,2.0624,2.0624,1735900000.0
2007-11-23 00:17:00,2.0619,2.062,2.0614,2.0614,1735900000.0
2007-11-23 00:18:00,2.0624,2.0624,2.0624,2.0624,434400000.0
2007-11-23 00:19:00,2.0623,2.0624,2.0619,2.062,434400000.0
2007-11-23 00:20:00,2.0625,2.0626,2.0619,2.0621,434400000.0
2007-11-23 00:21:00,2.0618,2.062,2.0618,2.0619,1238000005.0
2007-11-23 00:22:00,2.062,2.0621,2.062,2.0621,1238000005.0
2007-11-23 00:23:00,2.062,2.0622,2.0618,2.0622,1238000005.0
2007-11-23 00:24:00,2.0625,2.0626,2.0623,2.0625,1238000005.0
2007-11-23 00:25:00,2.0619,2.062,2.0619,2.062,874800000.0
2007-11-23 00:28:00,2.0624,2.0624,2.0624,2.0624,874800000.0
2007-11-23 00:29:00,2.0626,2.0626,2.0624,2.0624,874800000.0
2007-11-23 00:30:00,2.0624,2.0625,2.0623,2.0625,874800000.0
2007-11-23 00:31:00,2.0626,2.0627,2.0624,2.0627,2024800000.0
2007-11-23 00:32:00,2.0624,2.0625,2.0624,2.0625,2024800000.0
2007-11-23 00:33:00,2.063,2.063,2.0626,2.0626,1593200000.0
2007-11-23 00:34:00,2.0625,2.0625,2.0625,2.0625,1593200000.0
2007-11-23 00:35:00,2.0625,2.0625,2.0625,2.0625,356000000.0
2007-11-23 00:36:00,2.0625,2.0625,2.0625,2.0625,352000000.0
2007-11-23 00:37:00,2.0625,2.0626,2.0622,2.0624,1902100000.0
2007-11-23 00:38:00,2.0622,2.0625,2.0622,2.0625,1902100000.0
2007-11-23 00:39:00,2.0625,2.0625,2.0621,2.0621,820200000.0
2007-11-23 00:40:00,2.0621,2.0621,2.0619,2.062,1697600000.0
2007-11-23 00:41:00,2.062,2.062,2.0618,2.062,587100000.0
2007-11-23 00:42:00,2.062,2.0621,2.062,2.062,1172600012.0
2007-11-23 00:43:00,2.062,2.062,2.062,2.062,1993500000.0
2007-11-23 00:44:00,2.062,2.062,2.062,2.062,115200000.0
2007-11-23 00:45:00,2.062,2.062,2.062,2.062,172800000.0
2007-11-23 00:46:00,2.062,2.062,2.062,2.062,186400000.0
2007-11-23 00:47:00,2.0618,2.0618,2.0618,2.0618,1760500000.0
2007-11-23 00:48:00,2.0619,2.0619,2.0618,2.0618,1760500000.0
2007-11-23 00:49:00,2.0625,2.0625,2.0613,2.0621,1760500000.0
2007-11-23 00:50:00,2.0619,2.0619,2.0619,2.0619,418400000.0
2007-11-23 00:51:00,2.062,2.062,2.0618,2.062,418400000.0
2007-11-23 00:52:00,2.062,2.0621,2.0618,2.062,827000000.0
2007-11-23 00:53:00,2.062,2.0621,2.0618,2.062,547000000.0
2007-11-23 00:54:00,2.062,2.0621,2.062,2.0621,853600000.0
2007-11-23 00:55:00,2.0621,2.0621,2.062,2.062,367200000.0
2007-11-23 00:56:00,2.062,2.062,2.0619,2.062,314300000.0
2007-11-23 00:57:00,2.0619,2.062,2.0618,2.0618,1776200000.0
2007-11-23 00:58:00,2.0618,2.062,2.0618,2.062,173600000.0
2007-11-23 00:59:00,2.062,2.062,2.0618,2.062,464000000.0
2007-11-23 01:00:00,2.062,2.0621,2.0618,2.062,1078800000.0
2007-11-23 01:01:00,2.0618,2.0622,2.0618,2.0622,756800000.0
2007-11-23 01:02:00,2.0622,2.0622,2.0618,2.062,274000000.0
2007-11-23 01:03:00,2.062,2.062,2.0618,2.062,1641300000.0
2007-11-23 01:04:00,2.0618,2.062,2.0618,2.062,263600000.0
2007-11-23 01:05:00,2.062,2.062,2.06175,2.06175,521300000.0
2007-11-23 01:06:00,2.06175,2.062,2.06175,2.062,888100000.0
2007-11-23 01:07:00,2.0622,2.0622,2.0622,2.0622,1523100000.0
2007-11-23 01:08:00,2.0623,2.0623,2.0622,2.0622,1523100000.0
2007-11-23 01:09:00,2.0624,2.0624,2.0622,2.0623,1523100000.0
2007-11-23 01:10:00,2.0626,2.0629,2.0626,2.0626,1523100000.0
2007-11-23 01:11:00,2.0611,2.0612,2.061,2.0612,1523100000.0
2007-11-23 01:12:00,2.0625,2.0625,2.0623,2.0623,2071100000.0
2007-11-23 01:13:00,2.0618,2.0618,2.0617,2.0618,2071100000.0
2007-11-23 01:14:00,2.0617,2.0618,2.0617,2.0618,344000000.0
2007-11-23 01:15:00,2.0617,2.0621,2.0617,2.0621,1900299998.0
2007-11-23 01:16:00,2.0621,2.0621,2.062,2.0621,1515799995.0
2007-11-23 01:17:00,2.0623,2.0624,2.0623,2.0624,566400000.0
2007-11-23 01:18:00,2.0621,2.0621,2.0621,2.0621,566400000.0
2007-11-23 01:19:00,2.0621,2.0621,2.0619,2.0621,734000000.0
2007-11-23 01:20:00,2.0621,2.0621,2.0609,2.0616,671400000.0
2007-11-23 01:21:00,2.0616,2.0616,2.0616,2.0616,1448800000.0
2007-11-23 01:22:00,2.0616,2.0616,2.0615,2.0616,1628500000.0
2007-11-23 01:23:00,2.0616,2.0616,2.0615,2.0616,1738000000.0
2007-11-23 01:24:00,2.0616,2.0616,2.0615,2.0616,841200000.0
2007-11-23 01:25:00,2.0616,2.0616,2.0615,2.0616,832400000.0
2007-11-23 01:26:00,2.0616,2.062,2.0615,2.06195,781400000.0
2007-11-23 01:27:00,2.0625,2.0626,2.0624,2.0626,1116900000.0
2007-11-23 01:28:00,2.0625,2.0625,2.0624,2.0624,1116900000.0
2007-11-23 01:29:00,2.0621,2.0621,2.062,2.0621,1116900000.0
2007-11-23 01:30:00,2.0621,2.0622,2.0619,2.0622,1064200000.0
2007-11-23 01:31:00,2.0622,2.0626,2.0621,2.0626,2084000000.0
2007-11-23 01:32:00,2.0626,2.0626,2.0625,2.0626,1425400000.0
2007-11-23 01:33:00,2.0626,2.0626,2.0621,2.0621,955200000.0
2007-11-23 01:35:00,2.0621,2.0621,2.062,2.0621,1791200000.0
2007-11-23 01:36:00,2.0621,2.0621,2.062,2.0621,1296800000.0
2007-11-23 01:37:00,2.0621,2.0621,2.062,2.0621,998700000.0
2007-11-23 01:38:00,2.0636,2.0637,2.0635,2.0637,801800000.0
2007-11-23 01:39:00,2.0636,2.0641,2.0635,2.0638,801800000.0
2007-11-23 01:40:00,2.062,2.062,2.0619,2.062,801800000.0
2007-11-23 01:41:00,2.062,2.06205,2.0616,2.0616,400700000.0
2007-11-23 01:42:00,2.0616,2.0616,2.0616,2.0616,741600000.0
2007-11-23 01:43:00,2.0616,2.0618,2.0615,2.0616,1689100000.0
2007-11-23 01:44:00,2.0639,2.0639,2.0635,2.0635,1843100000.0
2007-11-23 01:45:00,2.0616,2.0618,2.0616,2.0618,1843100000.0
2007-11-23 01:46:00,2.0637,2.0639,2.0635,2.0639,2034200000.0
2007-11-23 01:47:00,2.0618,2.0618,2.0618,2.0618,2034200000.0
2007-11-23 01:48:00,2.0617,2.0618,2.0616,2.0618,1388600000.0
2007-11-23 01:49:00,2.0618,2.0618,2.0616,2.0618,600800000.0
2007-11-23 01:50:00,2.0618,2.0619,2.0618,2.06185,1701200000.0
2007-11-23 01:51:00,2.06185,2.0619,2.0618,2.0619,366599998.0
2007-11-23 01:52:00,2.064,2.0641,2.064,2.0641,711800000.0
2007-11-23 01:53:00,2.0642,2.0642,2.0641,2.0641,711800000.0
2007-11-23 01:54:00,2.0618,2.0618,2.06155,2.0618,711800000.0
2007-11-23 01:55:00,2.0618,2.0618,2.06155,2.0618,1000700000.0
2007-11-23 01:56:00,2.0649,2.0649,2.0648,2.0648,972600000.0
2007-11-23 01:57:00,2.0621,2.0621,2.062,2.0621,972600000.0
2007-11-23 01:58:00,2.0621,2.0621,2.0621,2.0621,306400000.0
2007-11-23 01:59:00,2.065,2.065,2.0648,2.0649,2004000000.0
2007-11-23 02:00:00,2.065,2.0655,2.065,2.0654,2004000000.0
2007-11-23 02:01:00,2.0621,2.0622,2.062,2.062,2004000000.0
2007-11-23 02:02:00,2.062,2.0621,2.062,2.062,1831200000.0
2007-11-23 02:03:00,2.0658,2.0663,2.0658,2.0661,950000000.0
2007-11-23 02:04:00,2.0659,2.0661,2.0659,2.0661,950000000.0
2007-11-23 02:05:00,2.0662,2.0663,2.0662,2.0662,950000000.0
2007-11-23 02:06:00,2.062,2.062,2.0619,2.062,950000000.0
2007-11-23 02:07:00,2.062,2.062,2.062,2.062,928800000.0
2007-11-23 02:08:00,2.062,2.062,2.0619,2.062,866000000.0
2007-11-23 02:09:00,2.0675,2.0675,2.0674,2.0674,2005800000.0
2007-11-23 02:10:00,2.0623,2.0626,2.06225,2.0623,2005800000.0
2007-11-23 02:11:00,2.0669,2.067,2.0668,2.067,876200000.0
2007-11-23 02:12:00,2.0625,2.0625,2.06225,2.0623,876200000.0
2007-11-23 02:13:00,2.067,2.067,2.067,2.067,1811800000.0
2007-11-23 02:14:00,2.0621,2.0621,2.062,2.0621,1811800000.0
2007-11-23 02:15:00,2.0621,2.0622,2.062,2.06215,1557700000.0
2007-11-23 02:16:00,2.067,2.0671,2.067,2.067,578700000.0
2007-11-23 02:17:00,2.0672,2.0672,2.067,2.0671,578700000.0
2007-11-23 02:18:00,2.0622,2.0622,2.0622,2.0622,578700000.0
2007-11-23 02:19:00,2.0622,2.0622,2.0621,2.0622,312400000.0
2007-11-23 02:20:00,2.0622,2.0622,2.0622,2.0622,313600000.0
2007-11-23 02:21:00,2.0702,2.0711,2.0699,2.0711,541400000.0
2007-11-23 02:22:00,2.0712,2.0712,2.07,2.0703,541400000.0
2007-11-23 02:23:00,2.0701,2.0702,2.0696,2.0696,541400000.0
2007-11-23 02:24:00,2.0698,2.07,2.0698,2.0699,541400000.0
2007-11-23 02:25:00,2.07,2.0713,2.07,2.0708,541400000.0
2007-11-23 02:26:00,2.062,2.0621,2.062,2.0621,541400000.0
2007-11-23 02:27:00,2.062,2.0623,2.062,2.0623,572200000.0
2007-11-23 02:28:00,2.0623,2.0623,2.0621,2.0623,669300000.0
2007-11-23 02:29:00,2.0621,2.0623,2.0621,2.0623,1273400000.0
2007-11-23 02:30:00,2.0723,2.0735,2.0723,2.0735,1144600000.0
2007-11-23 02:31:00,2.0736,2.074,2.0734,2.074,1144600000.0
2007-11-23 02:32:00,2.0741,2.0746,2.0741,2.0744,1144600000.0
2007-11-23 02:33:00,2.0745,2.0745,2.0737,2.0738,1144600000.0
2007-11-23 02:34:00,2.063,2.06305,2.063,2.06305,1144600000.0
2007-11-23 02:35:00,2.0736,2.0738,2.0735,2.0735,1957799973.0
2007-11-23 02:36:00,2.0736,2.0737,2.0734,2.0735,1957799973.0
2007-11-23 02:37:00,2.0736,2.0736,2.0734,2.0736,1957799973.0
2007-11-23 02:38:00,2.0737,2.0739,2.0736,2.0738,1957799973.0
2007-11-23 02:39:00,2.0737,2.0739,2.072,2.0721,1957799973.0
2007-11-23 02:40:00,2.0636,2.0636,2.0634,2.0636,1957799973.0
2007-11-23 02:41:00,2.0729,2.0733,2.0728,2.0733,1917900000.0
2007-11-23 02:42:00,2.0732,2.0732,2.0729,2.0729,1917900000.0
2007-11-23 02:43:00,2.0728,2.0731,2.0725,2.0727,1917900000.0
2007-11-23 02:44:00,2.0729,2.0729,2.0723,2.0723,1917900000.0
2007-11-23 02:45:00,2.0722,2.0725,2.0721,2.0721,1917900000.0
2007-11-23 02:46:00,2.0634,2.0639,2.0634,2.0639,1917900000.0
2007-11-23 02:47:00,2.0722,2.0723,2.072,2.072,378200000.0
2007-11-23 02:48:00,2.0718,2.072,2.0714,2.072,378200000.0
2007-11-23 02:49:00,2.0722,2.0723,2.0721,2.0723,378200000.0
2007-11-23 02:50:00,2.0721,2.0728,2.0721,2.0728,378200000.0
2007-11-23 02:51:00,2.064,2.064,2.0639,2.0639,378200000.0
2007-11-23 02:52:00,2.0742,2.0743,2.0741,2.0741,1414200000.0
2007-11-23 02:53:00,2.074,2.0741,2.074,2.0741,1414200000.0
2007-11-23 02:54:00,2.0644,2.06465,2.0644,2.06465,1414200000.0
2007-11-23 02:55:00,2.06465,2.065,2.0645,2.0646,1667500016.0
2007-11-23 02:56:00,2.0646,2.0649,2.0646,2.0646,1519000000.0
2007-11-23 02:57:00,2.0737,2.0738,2.0732,2.0735,450200000.0
2007-11-23 02:58:00,2.0736,2.0736,2.0731,2.0734,450200000.0
2007-11-23 02:59:00,2.0731,2.0733,2.0729,2.0733,450200000.0
2007-11-23 03:00:00,2.0736,2.0737,2.0735,2.0735,450200000.0
2007-11-23 03:01:00,2.0653,2.0655,2.0652,2.0655,450200000.0
2007-11-23 03:02:00,2.0655,2.0659,2.0652,2.0659,1644600000.0
2007-11-23 03:03:00,2.0659,2.0663,2.0658,2.0661,1816299998.0
2007-11-23 03:04:00,2.0661,2.0662,2.0661,2.0661,972400000.0
2007-11-23 03:05:00,2.0661,2.0664,2.0661,2.0662,1068500000.0
2007-11-23 03:07:00,2.067,2.0676,2.0669,2.0676,1633000004.0
2007-11-23 03:08:00,2.0675,2.0676,2.0674,2.0676,1031500000.0
2007-11-23 03:09:00,2.0734,2.0734,2.0733,2.0734,561300000.0
2007-11-23 03:10:00,2.0674,2.0674,2.067,2.0672,561300000.0
2007-11-23 03:11:00,2.0672,2.0672,2.0668,2.067,1415200001.0
2007-11-23 03:12:00,2.067,2.0672,2.0669,2.067,1338100000.0
2007-11-23 03:13:00,2.067,2.0671,2.06695,2.0671,1787000000.0
2007-11-23 03:14:00,2.0671,2.0671,2.067,2.0671,1322300000.0
2007-11-23 03:15:00,2.0671,2.0672,2.067,2.0671,1490400000.0
2007-11-23 03:16:00,2.06705,2.06715,2.0669,2.06705,1730100000.0
2007-11-23 03:17:00,2.06705,2.0673,2.0669,2.0672,1734200000.0
2007-11-23 03:18:00,2.0672,2.06795,2.06715,2.06785,1336949998.0
2007-11-23 03:19:00,2.06785,2.06885,2.06775,2.0688,416250000.0
2007-11-23 03:20:00,2.0688,2.0703,2.0685,2.0703,813250000.0
2007-11-23 03:21:00,2.0703,2.0712,2.07015,2.0712,730700000.0
2007-11-23 03:22:00,2.0712,2.0714,2.06995,2.07005,1218600011.0
2007-11-23 03:23:00,2.07005,2.0703,2.06945,2.06965,881900000.0
2007-11-23 03:24:00,2.06965,2.07025,2.0696,2.0699,1224700000.0
2007-11-23 03:25:00,2.0699,2.0712,2.0699,2.071,711800000.0
2007-11-23 03:26:00,2.071,2.072,2.07065,2.07165,1175799996.0
2007-11-23 03:27:00,2.07165,2.07215,2.0716,2.07215,2070000000.0
2007-11-23 03:28:00,2.0722,2.0722,2.07185,2.07185,1611000000.0
2007-11-23 03:29:00,2.07185,2.0723,2.0718,2.0723,1053500000.0
2007-11-23 03:30:00,2.0723,2.0738,2.07225,2.0738,621100000.0
2007-11-23 03:31:00,2.0738,2.0741,2.07355,2.07405,558500000.0
2007-11-23 03:32:00,2.0741,2.0747,2.07395,2.0744,465000001.0
2007-11-23 03:33:00,2.0744,2.0745,2.07375,2.07385,674100001.0
2007-11-23 03:34:00,2.07385,2.0742,2.0735,2.0735,632200000.0
2007-11-23 03:35:00,2.0735,2.0737,2.0734,2.0735,964200000.0
2007-11-23 03:36:00,2.0734,2.0737,2.0734,2.0735,626300000.0
2007-11-23 03:37:00,2.0735,2.0737,2.0733,2.07365,421000000.0
2007-11-23 03:38:00,2.07365,2.0739,2.07355,2.0738,906800000.0
2007-11-23 03:39:00,2.0738,2.074,2.07185,2.072,678800000.0
2007-11-23 03:40:00,2.072,2.07275,2.07195,2.0727,950999993.0
2007-11-23 03:41:00,2.0727,2.0731,2.07265,2.073,1008300001.0
2007-11-23 03:42:00,2.073,2.0731,2.073,2.0731,569800000.0
2007-11-23 03:43:00,2.07305,2.0734,2.0725,2.0727,1143800000.0
2007-11-23 03:44:00,2.0727,2.07275,2.0721,2.0722,637800000.0
2007-11-23 03:45:00,2.0722,2.0724,2.07205,2.0721,730800000.0
2007-11-23 03:46:00,2.0721,2.0721,2.0719,2.0721,747300000.0
2007-11-23 03:47:00,2.0721,2.0723,2.07195,2.07205,647800000.0
2007-11-23 03:48:00,2.07205,2.07205,2.0714,2.07205,976800002.0
2007-11-23 03:49:00,2.07205,2.0723,2.07195,2.07225,187200000.0
2007-11-23 03:50:00,2.07225,2.0728,2.072,2.0727,924800000.0
2007-11-23 03:51:00,2.07275,2.07405,2.07275,2.074,872800000.0
2007-11-23 03:52:00,2.0726,2.0727,2.0724,2.0725,1365200001.0
2007-11-23 03:53:00,2.07405,2.0741,2.07385,2.0741,1365200001.0
2007-11-23 03:54:00,2.0741,2.0741,2.0734,2.0738,361600002.0
2007-11-23 03:55:00,2.0738,2.0742,2.07375,2.0742,1067400000.0
2007-11-23 03:56:00,2.0742,2.0742,2.0736,2.0736,1415800000.0
2007-11-23 03:57:00,2.0741,2.0741,2.0739,2.0741,2028000004.0
2007-11-23 03:58:00,2.0739,2.074,2.0739,2.0739,2028000004.0
2007-11-23 03:59:00,2.0736,2.0737,2.0736,2.0737,2028000004.0
2007-11-23 04:00:00,2.0739,2.0739,2.0738,2.0738,2028000004.0
2007-11-23 04:01:00,2.07375,2.0738,2.07315,2.07325,2028000004.0
2007-11-23 04:02:00,2.07325,2.0733,2.0731,2.0731,1317300000.0
2007-11-23 04:03:00,2.0738,2.0738,2.0738,2.0738,2040999999.0
2007-11-23 04:04:00,2.0731,2.0733,2.0727,2.0732,2040999999.0
2007-11-23 04:05:00,2.0732,2.07335,2.0729,2.0729,1138900019.0
2007-11-23 04:06:00,2.0736,2.0738,2.0736,2.0738,260800000.0
2007-11-23 04:07:00,2.073,2.073,2.073,2.073,260800000.0
2007-11-23 04:08:00,2.073,2.0734,2.0729,2.0734,1447600013.0
2007-11-23 04:09:00,2.0734,2.0734,2.0731,2.0734,726600000.0
2007-11-23 04:10:00,2.0734,2.0736,2.0733,2.0736,1912299997.0
2007-11-23 04:11:00,2.0736,2.0736,2.0733,2.07335,1805500066.0
2007-11-23 04:12:00,2.07335,2.0734,2.07335,2.0734,158100000.0
2007-11-23 04:13:00,2.0734,2.0735,2.07335,2.0735,893000000.0
2007-11-23 04:14:00,2.0736,2.0736,2.0736,2.0736,1340900000.0
2007-11-23 04:15:00,2.0735,2.0735,2.0731,2.0731,1340900000.0
2007-11-23 04:16:00,2.0732,2.0732,2.0731,2.0731,1340900000.0
2007-11-23 04:17:00,2.0733,2.0736,2.07325,2.07355,1340900000.0
2007-11-23 04:18:00,2.07355,2.0736,2.07325,2.0736,327800000.0
2007-11-23 04:19:00,2.0736,2.0736,2.07335,2.07355,631800000.0
2007-11-23 04:20:00,2.0736,2.0737,2.0736,2.0737,1907000002.0
2007-11-23 04:21:00,2.0736,2.0736,2.0733,2.0733,1907000002.0
2007-11-23 04:22:00,2.0733,2.0737,2.0733,2.0734,1092400000.0
2007-11-23 04:23:00,2.0734,2.0734,2.0732,2.0732,1208800000.0
2007-11-23 04:24:00,2.0732,2.0734,2.07315,2.07335,1007400000.0
2007-11-23 04:25:00,2.07335,2.0739,2.0733,2.0737,1341600000.0
2007-11-23 04:26:00,2.0737,2.0738,2.07365,2.0738,1543299982.0
2007-11-23 04:27:00,2.0738,2.0738,2.0737,2.07375,1189000000.0
2007-11-23 04:28:00,2.07375,2.0738,2.0737,2.07375,1507000000.0
2007-11-23 04:29:00,2.07375,2.07375,2.0737,2.07375,1624000000.0
2007-11-23 04:30:00,2.07375,2.07375,2.0736,2.0737,1674200000.0
2007-11-23 04:31:00,2.0737,2.0749,2.0737,2.0749,1620100000.0
2007-11-23 04:32:00,2.07485,2.0762,2.07485,2.0756,838300002.0
2007-11-23 04:33:00,2.0756,2.0765,2.0756,2.0756,173700000.0
2007-11-23 04:34:00,2.0756,2.0756,2.07485,2.0749,314400000.0
2007-11-23 04:35:00,2.07485,2.0751,2.07415,2.0742,472100000.0
2007-11-23 04:36:00,2.07415,2.075,2.07415,2.0748,978600000.0
2007-11-23 04:37:00,2.0748,2.0748,2.07435,2.07475,424400000.0
2007-11-23 04:38:00,2.07475,2.07475,2.07435,2.0744,324600000.0
2007-11-23 04:39:00,2.0744,2.0744,2.07345,2.0735,957900000.0
2007-11-23 04:40:00,2.07345,2.07395,2.0733,2.07395,683200000.0
2007-11-23 04:41:00,2.07395,2.07395,2.0738,2.07395,974100000.0
2007-11-23 04:42:00,2.07395,2.074,2.0738,2.0739,1105200000.0
2007-11-23 04:43:00,2.0739,2.07395,2.07355,2.0736,346600000.0
2007-11-23 04:44:00,2.07355,2.0736,2.07335,2.0735,1259600000.0
2007-11-23 04:45:00,2.0735,2.0739,2.07345,2.0736,1526300000.0
2007-11-23 04:46:00,2.0736,2.07385,2.07355,2.0737,1133700001.0
2007-11-23 04:47:00,2.0737,2.0737,2.0735,2.0737,504700000.0
2007-11-23 04:48:00,2.0737,2.0737,2.073,2.07315,293500000.0
2007-11-23 04:49:00,2.07315,2.0732,2.0731,2.07315,131600000.0
2007-11-23 04:50:00,2.07315,2.0732,2.0731,2.0731,169000000.0
2007-11-23 04:51:00,2.0731,2.0731,2.0724,2.073,1582300000.0
2007-11-23 04:52:00,2.073,2.073,2.07245,2.0725,404000000.0
2007-11-23 04:53:00,2.0725,2.0731,2.0725,2.0731,2081100000.0
2007-11-23 04:54:00,2.0731,2.0732,2.0728,2.0732,705300000.0
2007-11-23 04:55:00,2.0732,2.0739,2.0731,2.0737,1105500000.0
2007-11-23 04:56:00,2.0737,2.074,2.07365,2.074,1003100000.0
2007-11-23 04:57:00,2.07395,2.0741,2.0738,2.0741,1887300000.0
2007-11-23 04:58:00,2.0741,2.0741,2.07385,2.0739,234600000.0
2007-11-23 04:59:00,2.0739,2.0739,2.0736,2.0736,209300000.0
2007-11-23 05:00:00,2.0736,2.0739,2.0736,2.0739,758500000.0
2007-11-23 05:01:00,2.0739,2.0739,2.0731,2.0736,881900001.0
2007-11-23 05:02:00,2.0737,2.0737,2.073,2.0732,792300000.0
2007-11-23 05:03:00,2.0736,2.0738,2.0736,2.07375,792300000.0
2007-11-23 05:04:00,2.07375,2.07375,2.0736,2.0736,1115000000.0
2007-11-23 05:05:00,2.0737,2.0738,2.0735,2.0735,1067000000.0
2007-11-23 05:06:00,2.0735,2.0738,2.0735,2.0737,1176300000.0
2007-11-23 05:07:00,2.0737,2.0738,2.0735,2.0736,972100000.0
2007-11-23 05:08:00,2.0736,2.07365,2.0735,2.07355,479600000.0
2007-11-23 05:09:00,2.07355,2.0737,2.0733,2.0737,1277399999.0
2007-11-23 05:10:00,2.07345,2.0737,2.07345,2.0736,827200000.0
2007-11-23 05:11:00,2.0735,2.0736,2.07345,2.0735,818900000.0
2007-11-23 05:12:00,2.0731,2.0733,2.0731,2.0733,829700000.0
2007-11-23 05:13:00,2.0737,2.0737,2.0735,2.0737,829700000.0
2007-11-23 05:14:00,2.0737,2.0737,2.07345,2.0735,647700000.0
2007-11-23 05:15:00,2.0735,2.0735,2.07315,2.07315,1798500000.0
2007-11-23 05:16:00,2.074,2.074,2.0739,2.074,2128400000.0
2007-11-23 05:17:00,2.0731,2.0733,2.07305,2.0733,2128400000.0
2007-11-23 05:18:00,2.0733,2.0734,2.0733,2.07335,347800000.0
2007-11-23 05:19:00,2.07335,2.07365,2.0733,2.07365,998700000.0
2007-11-23 05:20:00,2.0736,2.07365,2.0735,2.0736,554400000.0
2007-11-23 05:21:00,2.0736,2.0736,2.07325,2.07325,553400000.0
2007-11-23 05:22:00,2.07325,2.0735,2.07325,2.0735,1118499997.0
2007-11-23 05:23:00,2.0735,2.0735,2.0734,2.0735,689800000.0
2007-11-23 05:24:00,2.0735,2.0737,2.0735,2.0736,512400000.0
2007-11-23 05:25:00,2.0736,2.0736,2.0734,2.0734,1655200000.0
2007-11-23 05:26:00,2.073,2.073,2.073,2.073,1501300000.0
2007-11-23 05:27:00,2.0729,2.0729,2.0721,2.0725,1501300000.0
2007-11-23 05:28:00,2.0735,2.0735,2.0734,2.0734,1501300000.0
2007-11-23 05:29:00,2.0734,2.0734,2.07335,2.0734,1150400000.0
2007-11-23 05:30:00,2.0734,2.0734,2.0733,2.0734,1996500000.0
2007-11-23 05:31:00,2.0734,2.0735,2.0732,2.0735,1542100000.0
2007-11-23 05:32:00,2.0735,2.0735,2.0733,2.0734,1554900002.0
2007-11-23 05:33:00,2.0734,2.0735,2.0733,2.07335,289500000.0
2007-11-23 05:34:00,2.07335,2.0734,2.07325,2.07335,224200000.0
2007-11-23 05:35:00,2.07335,2.0734,2.0732,2.0733,1887700000.0
2007-11-23 05:36:00,2.0703,2.0709,2.0703,2.0709,868400000.0
2007-11-23 05:37:00,2.071,2.0714,2.071,2.0714,868400000.0
2007-11-23 05:38:00,2.0713,2.0713,2.071,2.071,868400000.0
2007-11-23 05:39:00,2.0709,2.0709,2.0709,2.0709,868400000.0
2007-11-23 05:41:00,2.07385,2.0742,2.0737,2.074,868400000.0
2007-11-23 05:42:00,2.074,2.07415,2.07395,2.07415,261100000.0
2007-11-23 05:43:00,2.07415,2.07425,2.0738,2.0738,753800000.0
2007-11-23 05:44:00,2.0704,2.0704,2.0704,2.0704,1403800000.0
2007-11-23 05:45:00,2.0733,2.07345,2.0733,2.0734,1403800000.0
2007-11-23 05:46:00,2.0734,2.07355,2.0734,2.0734,641700000.0
2007-11-23 05:48:00,2.0735,2.0735,2.07345,2.07345,971900000.0
2007-11-23 05:49:00,2.07345,2.0735,2.07335,2.0734,388400000.0
2007-11-23 05:50:00,2.0734,2.07345,2.0734,2.07345,1019200000.0
2007-11-23 05:51:00,2.07345,2.07345,2.0734,2.0734,851000000.0
2007-11-23 05:52:00,2.0734,2.0736,2.0734,2.0734,1647600000.0
2007-11-23 05:54:00,2.0735,2.0735,2.07345,2.07345,1143100000.0
2007-11-23 05:55:00,2.07345,2.0735,2.07345,2.07345,162600000.0
2007-11-23 05:56:00,2.07345,2.0736,2.07325,2.0736,189500000.0
2007-11-23 05:57:00,2.0704,2.0704,2.0703,2.0703,1719800017.0
2007-11-23 05:58:00,2.0738,2.0738,2.07355,2.0738,1719800017.0
2007-11-23 05:59:00,2.0704,2.0704,2.0704,2.0704,1960000047.0
2007-11-23 06:00:00,2.0738,2.07385,2.0736,2.07365,1960000047.0
2007-11-23 06:01:00,2.0736,2.07365,2.0736,2.0736,125500000.0
2007-11-23 06:02:00,2.0736,2.0737,2.0732,2.07335,146900000.0
2007-11-23 06:03:00,2.07335,2.07335,2.07305,2.07325,1364700000.0
2007-11-23 06:04:00,2.07325,2.0733,2.0731,2.0733,1218000000.0
2007-11-23 06:05:00,2.0702,2.0702,2.0702,2.0702,1200800000.0
2007-11-23 06:06:00,2.0733,2.0733,2.0731,2.0731,1200800000.0
2007-11-23 06:07:00,2.0731,2.0731,2.07305,2.0731,1466300000.0
2007-11-23 06:08:00,2.0731,2.0732,2.0725,2.0725,1162000000.0
2007-11-23 06:09:00,2.0725,2.0733,2.0725,2.0733,643700000.0
2007-11-23 06:10:00,2.0733,2.0733,2.07275,2.0733,157500000.0
2007-11-23 06:11:00,2.0733,2.0735,2.0729,2.07325,351500000.0
2007-11-23 06:12:00,2.07325,2.0734,2.0732,2.0732,333400000.0
2007-11-23 06:13:00,2.0732,2.0733,2.0731,2.0733,757200000.0
2007-11-23 06:14:00,2.0733,2.0735,2.0733,2.07345,381900000.0
2007-11-23 06:15:00,2.0735,2.0742,2.0735,2.0737,976050000.0
2007-11-23 06:16:00,2.0737,2.0739,2.0737,2.0739,1567600000.0
2007-11-23 06:17:00,2.0739,2.0743,2.07385,2.0741,1917300000.0
2007-11-23 06:18:00,2.0742,2.0742,2.07405,2.07415,1248400000.0
2007-11-23 06:19:00,2.07415,2.0742,2.0737,2.0738,863800000.0
2007-11-23 06:20:00,2.0712,2.0712,2.071,2.0712,1623699998.0
2007-11-23 06:21:00,2.0711,2.0713,2.0711,2.0713,1623699998.0
2007-11-23 06:22:00,2.0714,2.0714,2.0712,2.0712,1623699998.0
2007-11-23 06:23:00,2.0735,2.0735,2.07195,2.0728,1623699998.0
2007-11-23 06:24:00,2.0728,2.07305,2.07255,2.0729,1608699999.0
2007-11-23 06:25:00,2.0729,2.07315,2.0729,2.073,1023800000.0
2007-11-23 06:26:00,2.073,2.073,2.07285,2.0729,898400000.0
2007-11-23 06:27:00,2.0729,2.0731,2.0719,2.07245,628900000.0
2007-11-23 06:28:00,2.0712,2.0712,2.071,2.0711,1982400052.0
2007-11-23 06:29:00,2.0722,2.0724,2.0713,2.0714,1982400052.0
2007-11-23 06:30:00,2.0714,2.0718,2.07125,2.0717,1344600000.0
2007-11-23 06:31:00,2.0718,2.0718,2.071,2.071,1328500000.0
2007-11-23 06:32:00,2.071,2.0712,2.071,2.07115,1293800000.0
2007-11-23 06:33:00,2.07115,2.07115,2.07005,2.07035,1680800000.0
2007-11-23 06:34:00,2.07035,2.0704,2.07005,2.0703,1799500000.0
2007-11-23 06:35:00,2.0701,2.0704,2.0701,2.07035,1632900000.0
2007-11-23 06:36:00,2.0704,2.0708,2.07035,2.0708,1195800000.0
2007-11-23 06:38:00,2.0713,2.0714,2.0708,2.0708,1110500001.0
2007-11-23 06:39:00,2.0708,2.0711,2.07055,2.0708,1418000000.0
2007-11-23 06:40:00,2.0708,2.0712,2.07075,2.0708,1632400000.0
2007-11-23 06:41:00,2.07075,2.0708,2.0706,2.0708,1018800000.0
2007-11-23 06:42:00,2.0708,2.0708,2.0702,2.0703,943900000.0
2007-11-23 06:43:00,2.0703,2.0705,2.07025,2.07025,449300000.0
2007-11-23 06:44:00,2.07025,2.0705,2.0701,2.07045,532200000.0
2007-11-23 06:45:00,2.07035,2.07045,2.0703,2.0704,315500000.0
2007-11-23 06:46:00,2.0704,2.0706,2.07025,2.07055,632800000.0
2007-11-23 06:47:00,2.07055,2.0706,2.07025,2.07035,481700000.0
2007-11-23 06:48:00,2.07025,2.0704,2.0702,2.0704,1656300012.0
2007-11-23 06:49:00,2.0704,2.0704,2.07015,2.0704,540800000.0
2007-11-23 06:50:00,2.07035,2.0704,2.07035,2.0704,362400000.0
2007-11-23 06:51:00,2.0704,2.0704,2.0703,2.0704,935200000.0
2007-11-23 06:52:00,2.0704,2.0705,2.0704,2.0705,952000000.0
2007-11-23 06:53:00,2.0705,2.0705,2.0704,2.0705,1542600000.0
2007-11-23 06:54:00,2.0705,2.0705,2.0703,2.0703,2005600000.0
2007-11-23 06:55:00,2.0703,2.0703,2.0703,2.0703,2111700000.0
2007-11-23 06:56:00,2.0703,2.0703,2.0703,2.0703,1880400000.0
2007-11-23 06:57:00,2.0703,2.0711,2.0703,2.0711,1316900000.0
2007-11-23 06:58:00,2.071,2.0711,2.0704,2.0708,1316900000.0
2007-11-23 06:59:00,2.0709,2.0709,2.0708,2.0708,1316900000.0
2007-11-23 07:00:00,2.0707,2.0712,2.0706,2.0712,1316900000.0
2007-11-23 07:01:00,2.071,2.0715,2.071,2.0714,1316900000.0
2007-11-23 07:02:00,2.0713,2.0714,2.0711,2.0712,1316900000.0
2007-11-23 07:03:00,2.0703,2.0703,2.06965,2.06965,1316900000.0
2007-11-23 07:04:00,2.0713,2.0715,2.0713,2.0713,1642999978.0
2007-11-23 07:05:00,2.07,2.0701,2.06995,2.0701,1642999978.0
2007-11-23 07:06:00,2.07,2.0705,2.07,2.07,782499988.0
2007-11-23 07:07:00,2.0701,2.0705,2.07,2.0705,166150000.0
2007-11-23 07:08:00,2.0705,2.0705,2.06985,2.0699,283650000.0
2007-11-23 07:09:00,2.0699,2.07,2.0697,2.07,324000000.0
2007-11-23 07:10:00,2.07,2.07,2.06955,2.0696,1370200000.0
2007-11-23 07:11:00,2.0696,2.0699,2.06955,2.0699,527100000.0
2007-11-23 07:12:00,2.0699,2.0701,2.06965,2.07005,110300000.0
2007-11-23 07:13:00,2.07005,2.0701,2.0697,2.0701,714100000.0
2007-11-23 07:14:00,2.0697,2.0698,2.0691,2.0691,1128700000.0
2007-11-23 07:15:00,2.07025,2.0707,2.07005,2.0705,1128700000.0
2007-11-23 07:16:00,2.0694,2.0698,2.0692,2.0698,505800000.0
2007-11-23 07:17:00,2.07045,2.071,2.0702,2.071,505800000.0
2007-11-23 07:18:00,2.071,2.071,2.0709,2.071,1418200000.0
2007-11-23 07:19:00,2.071,2.0714,2.0709,2.07135,1208900000.0
2007-11-23 07:20:00,2.07135,2.0714,2.07095,2.071,359500000.0
2007-11-23 07:21:00,2.071,2.0713,2.071,2.0712,1084900000.0
2007-11-23 07:22:00,2.0712,2.0713,2.0711,2.0712,1376200000.0
2007-11-23 07:23:00,2.0712,2.0712,2.0709,2.0709,358400000.0
2007-11-23 07:24:00,2.0709,2.07105,2.0709,2.071,668500000.0
2007-11-23 07:25:00,2.071,2.0714,2.07095,2.0714,1177600000.0
2007-11-23 07:26:00,2.0714,2.07145,2.071,2.071,1245600002.0
2007-11-23 07:27:00,2.0711,2.0712,2.071,2.071,967300031.0
2007-11-23 07:28:00,2.07085,2.0711,2.07085,2.0711,967300031.0
2007-11-23 07:29:00,2.0711,2.0712,2.07075,2.071,1623300000.0
2007-11-23 07:33:00,2.0705,2.0708,2.0705,2.0706,813900000.0
2007-11-23 07:34:00,2.0706,2.0707,2.0706,2.0706,1627200000.0
2007-11-23 07:35:00,2.0706,2.0707,2.0706,2.0706,1077600000.0
2007-11-23 07:36:00,2.0706,2.0707,2.0704,2.0706,2086300000.0
2007-11-23 07:37:00,2.071,2.071,2.0707,2.0708,1056800000.0
2007-11-23 07:38:00,2.0707,2.0707,2.0705,2.0705,1056800000.0
2007-11-23 07:39:00,2.0707,2.0707,2.0707,2.0707,1056800000.0
2007-11-23 07:40:00,2.0707,2.0709,2.0699,2.0704,1706799998.0
2007-11-23 07:41:00,2.0705,2.0707,2.0705,2.0706,699800000.0
2007-11-23 07:42:00,2.06975,2.06975,2.06875,2.0688,699800000.0
2007-11-23 07:43:00,2.0688,2.0688,2.06805,2.0682,1360200001.0
2007-11-23 07:44:00,2.0681,2.0683,2.06745,2.06775,1481700000.0
2007-11-23 07:45:00,2.06775,2.06815,2.0675,2.06815,1525300002.0
2007-11-23 07:46:00,2.06815,2.0684,2.0678,2.06825,962300000.0
2007-11-23 07:47:00,2.06825,2.0686,2.06825,2.0686,874900000.0
2007-11-23 07:48:00,2.0686,2.0689,2.06855,2.0688,646399999.0
2007-11-23 07:49:00,2.06875,2.0695,2.0687,2.06945,1247200000.0
2007-11-23 07:50:00,2.06945,2.06955,2.06915,2.06955,1094700001.0
2007-11-23 07:51:00,2.06955,2.0698,2.0695,2.0695,1163600000.0
2007-11-23 07:52:00,2.0695,2.0695,2.06935,2.06935,1471600000.0
2007-11-23 07:53:00,2.06935,2.0694,2.06925,2.06925,1882499999.0
2007-11-23 07:54:00,2.0698,2.0698,2.0695,2.0697,1249100000.0
2007-11-23 07:55:00,2.0696,2.0698,2.0695,2.0695,1249100000.0
2007-11-23 07:56:00,2.06965,2.0704,2.06965,2.07035,1249100000.0
2007-11-23 07:57:00,2.0693,2.0694,2.0686,2.0687,1435700000.0
2007-11-23 07:58:00,2.07095,2.071,2.07025,2.0708,1435700000.0
2007-11-23 07:59:00,2.069,2.0692,2.0687,2.0691,1716400015.0
2007-11-23 08:00:00,2.0707,2.0712,2.0706,2.07115,1716400015.0
2007-11-23 08:01:00,2.07115,2.0715,2.071,2.0715,1715500000.0
2007-11-23 08:02:00,2.0714,2.0715,2.07105,2.0712,843800000.0
2007-11-23 08:03:00,2.0712,2.07135,2.07105,2.07135,1646700000.0
2007-11-23 08:04:00,2.0713,2.0716,2.0712,2.0715,967100000.0
2007-11-23 08:05:00,2.0715,2.0716,2.0713,2.0714,930600000.0
2007-11-23 08:06:00,2.0713,2.0714,2.07115,2.0712,1456500000.0
2007-11-23 08:07:00,2.07,2.07,2.0699,2.0699,375800000.0
2007-11-23 08:08:00,2.07095,2.0712,2.07075,2.0708,375800000.0
2007-11-23 08:09:00,2.0698,2.0699,2.0697,2.0699,1707300000.0
2007-11-23 08:10:00,2.0707,2.0708,2.0702,2.0708,1707300000.0
2007-11-23 08:11:00,2.0708,2.0708,2.07035,2.07035,1866600000.0
2007-11-23 08:12:00,2.07035,2.0704,2.07015,2.0702,1330500000.0
2007-11-23 08:13:00,2.0702,2.0703,2.06985,2.06985,660500000.0
2007-11-23 08:14:00,2.06985,2.0699,2.0689,2.06905,285400000.0
2007-11-23 08:15:00,2.06905,2.06935,2.06905,2.0693,1421900000.0
2007-11-23 08:16:00,2.0693,2.0699,2.0692,2.06985,1510900000.0
2007-11-23 08:17:00,2.06985,2.0703,2.06985,2.06995,628600000.0
2007-11-23 08:18:00,2.06995,2.07,2.06935,2.06955,1062100000.0
2007-11-23 08:19:00,2.0695,2.0707,2.0694,2.0705,1245700000.0
2007-11-23 08:20:00,2.0693,2.0694,2.0691,2.0691,1513500000.0
2007-11-23 08:21:00,2.0692,2.0699,2.0692,2.0699,1513500000.0
2007-11-23 08:22:00,2.07,2.0701,2.0692,2.0693,1513500000.0
2007-11-23 08:23:00,2.0696,2.07,2.0695,2.07,1513500000.0
2007-11-23 08:24:00,2.0695,2.0697,2.0693,2.0696,929800000.0
2007-11-23 08:25:00,2.07,2.0707,2.07,2.0707,929800000.0
2007-11-23 08:26:00,2.0707,2.0709,2.07055,2.0709,1129100000.0
2007-11-23 08:27:00,2.0709,2.0713,2.0708,2.07095,1097500001.0
2007-11-23 08:28:00,2.07095,2.0711,2.07095,2.0711,2049200031.0
2007-11-23 08:29:00,2.0711,2.0711,2.071,2.0711,1417300000.0
2007-11-23 08:30:00,2.0709,2.0715,2.0708,2.0715,813100000.0
2007-11-23 08:31:00,2.0713,2.0713,2.07115,2.0713,813100000.0
2007-11-23 08:32:00,2.0713,2.0713,2.0713,2.0713,1091200000.0
2007-11-23 08:33:00,2.0716,2.072,2.0715,2.0718,275800000.0
2007-11-23 08:34:00,2.0719,2.072,2.0718,2.0718,275800000.0
2007-11-23 08:35:00,2.071,2.0712,2.0706,2.0708,275800000.0
2007-11-23 08:36:00,2.0708,2.0708,2.07055,2.0707,1631800000.0
2007-11-23 08:37:00,2.0718,2.0719,2.0716,2.0716,2033499988.0
2007-11-23 08:38:00,2.0717,2.0717,2.0715,2.0715,2033499988.0
2007-11-23 08:39:00,2.0705,2.0706,2.0702,2.0705,2033499988.0
2007-11-23 08:40:00,2.0711,2.0711,2.0709,2.0711,1263900000.0
2007-11-23 08:41:00,2.071,2.0712,2.071,2.0712,1263900000.0
2007-11-23 08:42:00,2.0706,2.0707,2.0702,2.0703,1263900000.0
2007-11-23 08:43:00,2.0703,2.0706,2.0703,2.0706,804700000.0
2007-11-23 08:44:00,2.0706,2.0707,2.07045,2.0707,1184100000.0
2007-11-23 08:45:00,2.07065,2.0707,2.0701,2.0702,874300000.0
2007-11-23 08:46:00,2.0702,2.0703,2.0699,2.0703,737900000.0
2007-11-23 08:47:00,2.0703,2.0704,2.0696,2.0697,673100000.0
2007-11-23 08:48:00,2.0697,2.0698,2.0695,2.0697,527900000.0
2007-11-23 08:49:00,2.0697,2.0699,2.0696,2.0698,352000001.0
2007-11-23 08:50:00,2.0698,2.0698,2.06915,2.0695,1259400003.0
2007-11-23 08:51:00,2.0695,2.0701,2.0695,2.0697,1138900000.0
2007-11-23 08:52:00,2.0698,2.0701,2.0696,2.0698,1272600000.0
2007-11-23 08:53:00,2.0714,2.072,2.0711,2.0711,1010600000.0
2007-11-23 08:54:00,2.0695,2.0697,2.0695,2.0696,1010600000.0
2007-11-23 08:55:00,2.0696,2.0699,2.0695,2.0697,869200000.0
2007-11-23 08:56:00,2.0697,2.0697,2.0693,2.0695,964500000.0
2007-11-23 08:57:00,2.0695,2.0695,2.0687,2.0689,560200000.0
2007-11-23 08:58:00,2.0689,2.0689,2.0688,2.0689,681700000.0
2007-11-23 08:59:00,2.0689,2.0692,2.0688,2.069,1106199999.0
2007-11-23 09:00:00,2.06905,2.0698,2.06895,2.0697,1195900000.0
2007-11-23 09:01:00,2.0696,2.07025,2.0692,2.0694,917699998.0
2007-11-23 09:02:00,2.0694,2.0694,2.0692,2.0693,820800000.0
2007-11-23 09:03:00,2.0693,2.0694,2.06915,2.06935,1040300004.0
2007-11-23 09:04:00,2.06935,2.0696,2.06905,2.0696,815300002.0
2007-11-23 09:05:00,2.0696,2.0698,2.0695,2.06975,991800000.0
2007-11-23 09:06:00,2.06975,2.0701,2.06975,2.06995,1204500000.0
2007-11-23 09:07:00,2.06995,2.07,2.0699,2.07,664700000.0
2007-11-23 09:08:00,2.07,2.0701,2.0698,2.07,1209800000.0
2007-11-23 09:09:00,2.07,2.07,2.0697,2.07,1076500000.0
2007-11-23 09:10:00,2.07,2.0704,2.0699,2.0704,988900000.0
2007-11-23 09:11:00,2.0704,2.0705,2.07,2.07,960300000.0
2007-11-23 09:12:00,2.07,2.0708,2.07,2.0706,604900000.0
2007-11-23 09:13:00,2.0706,2.0707,2.0701,2.0701,710800000.0
2007-11-23 09:14:00,2.0701,2.0703,2.07005,2.0703,727200000.0
2007-11-23 09:15:00,2.0703,2.0703,2.0698,2.0701,721800000.0
2007-11-23 09:16:00,2.0701,2.0702,2.06945,2.06945,764200000.0
2007-11-23 09:17:00,2.0695,2.0696,2.06905,2.06915,619600000.0
2007-11-23 09:18:00,2.06915,2.0695,2.06915,2.0695,780400000.0
2007-11-23 09:19:00,2.0695,2.0695,2.06925,2.0695,845500000.0
2007-11-23 09:20:00,2.0695,2.0695,2.0692,2.0693,724100000.0
2007-11-23 09:21:00,2.0693,2.07,2.0693,2.07,905099996.0
2007-11-23 09:22:00,2.06995,2.0702,2.0692,2.0693,926300000.0
2007-11-23 09:23:00,2.0693,2.0699,2.06925,2.0696,828100000.0
2007-11-23 09:24:00,2.0695,2.06975,2.0694,2.06975,578000000.0
2007-11-23 09:25:00,2.06975,2.0703,2.06975,2.07,729700000.0
2007-11-23 09:26:00,2.07,2.0711,2.07,2.0711,671700000.0
2007-11-23 09:27:00,2.0711,2.0711,2.07065,2.0708,643500000.0
2007-11-23 09:28:00,2.0708,2.0709,2.07055,2.0708,1220700000.0
2007-11-23 09:29:00,2.0708,2.0711,2.0707,2.071,738700000.0
2007-11-23 09:30:00,2.071,2.0718,2.0709,2.0716,876499999.0
2007-11-23 09:31:00,2.0717,2.0721,2.07155,2.07175,826700003.0
2007-11-23 09:32:00,2.07175,2.072,2.07175,2.0719,786800000.0
2007-11-23 09:33:00,2.0719,2.0721,2.07155,2.0719,902799999.0
2007-11-23 09:34:00,2.0719,2.0721,2.07175,2.0718,1358499994.0
2007-11-23 09:35:00,2.0718,2.0723,2.07175,2.072,997599999.0
2007-11-23 09:36:00,2.0721,2.0722,2.072,2.072,505700000.0
2007-11-23 09:37:00,2.072,2.072,2.0717,2.0717,816000000.0
2007-11-23 09:38:00,2.0717,2.0718,2.07155,2.0716,898400000.0
2007-11-23 09:39:00,2.0716,2.0716,2.0709,2.071,719800000.0
2007-11-23 09:40:00,2.071,2.0712,2.0709,2.07115,1929100030.0
2007-11-23 09:41:00,2.0712,2.0713,2.0709,2.07125,980699993.0
2007-11-23 09:42:00,2.07125,2.0717,2.0712,2.0715,768799998.0
2007-11-23 09:43:00,2.0675,2.0677,2.0673,2.0675,1243350001.0
2007-11-23 09:44:00,2.0715,2.0719,2.0715,2.0716,1243350001.0
2007-11-23 09:45:00,2.0716,2.0716,2.07075,2.07095,1065200002.0
2007-11-23 09:46:00,2.071,2.0718,2.07095,2.0714,949400001.0
2007-11-23 09:47:00,2.0714,2.0715,2.071,2.0712,780800000.0
2007-11-23 09:48:00,2.0712,2.0712,2.0706,2.0712,872400002.0
2007-11-23 09:49:00,2.071,2.0715,2.07095,2.0715,963700000.0
2007-11-23 09:50:00,2.0715,2.0718,2.0705,2.0707,1111699999.0
2007-11-23 09:51:00,2.0707,2.071,2.0706,2.0707,655500000.0
2007-11-23 09:52:00,2.0709,2.0715,2.0707,2.0715,952600000.0
2007-11-23 09:53:00,2.0715,2.0721,2.07115,2.0713,1513699978.0
2007-11-23 09:54:00,2.0713,2.0716,2.07105,2.0713,933200001.0
2007-11-23 09:55:00,2.0713,2.0714,2.0711,2.0714,872000000.0
2007-11-23 09:56:00,2.0714,2.0721,2.0714,2.0719,790200000.0
2007-11-23 09:57:00,2.0719,2.072,2.0714,2.0716,1583099999.0
2007-11-23 09:58:00,2.0716,2.0728,2.0716,2.0724,1169499999.0
2007-11-23 09:59:00,2.0645,2.0646,2.0639,2.0641,1014400001.0
2007-11-23 10:00:00,2.0721,2.0725,2.072,2.0725,1014400001.0
2007-11-23 10:01:00,2.0725,2.0726,2.0716,2.0725,844000000.0
2007-11-23 10:02:00,2.0725,2.0726,2.0723,2.0725,1110400000.0
2007-11-23 10:03:00,2.0725,2.0733,2.0724,2.0726,1052547499.0
2007-11-23 10:04:00,2.0726,2.0727,2.072,2.07215,834199998.0
2007-11-23 10:05:00,2.0722,2.0723,2.07185,2.07185,1225900000.0
2007-11-23 10:06:00,2.07185,2.0731,2.07185,2.07305,892600001.0
2007-11-23 10:07:00,2.0731,2.0737,2.07305,2.0735,853700002.0
2007-11-23 10:08:00,2.0735,2.0735,2.07325,2.0733,1028300000.0
2007-11-23 10:09:00,2.07325,2.0733,2.0731,2.0731,809400000.0
2007-11-23 10:10:00,2.0731,2.0733,2.07285,2.073,664300000.0
2007-11-23 10:11:00,2.073,2.073,2.0715,2.07205,812600000.0
2007-11-23 10:12:00,2.07205,2.0723,2.07175,2.0722,777800000.0
2007-11-23 10:13:00,2.0721,2.0721,2.07085,2.0709,522800000.0
2007-11-23 10:14:00,2.0709,2.0711,2.06885,2.0691,825990000.0
2007-11-23 10:15:00,2.0691,2.0697,2.06875,2.0693,565499999.0
2007-11-23 10:16:00,2.0692,2.0696,2.06905,2.0692,869900000.0
2007-11-23 10:17:00,2.0692,2.0694,2.069,2.0691,1023900000.0
2007-11-23 10:18:00,2.069,2.0693,2.069,2.0692,947099998.0
2007-11-23 10:19:00,2.0692,2.0696,2.06915,2.0694,953299999.0
2007-11-23 10:20:00,2.0693,2.0694,2.06715,2.06715,919545000.0
2007-11-23 10:21:00,2.06715,2.0677,2.06705,2.06725,890699995.0
2007-11-23 10:22:00,2.06725,2.0673,2.06545,2.06615,1165000003.0
2007-11-23 10:23:00,2.06615,2.0662,2.06355,2.06425,787800000.0
2007-11-23 10:24:00,2.06435,2.066,2.0643,2.0658,799800001.0
2007-11-23 10:25:00,2.0659,2.0664,2.06585,2.0663,975999998.0
2007-11-23 10:26:00,2.06625,2.06645,2.0658,2.06585,1115999992.0
2007-11-23 10:27:00,2.0659,2.0667,2.06585,2.0664,394400000.0
2007-11-23 10:28:00,2.0664,2.0669,2.0663,2.0667,1160900000.0
2007-11-23 10:29:00,2.06665,2.0675,2.0666,2.0671,464400001.0
2007-11-23 10:30:00,2.067,2.0673,2.0667,2.0672,654300000.0
2007-11-23 10:31:00,2.0672,2.0672,2.0668,2.0668,202200000.0
2007-11-23 10:32:00,2.0668,2.0671,2.06675,2.067,580200000.0
2007-11-23 10:33:00,2.067,2.06705,2.06685,2.0669,287700000.0
2007-11-23 10:34:00,2.0669,2.067,2.06605,2.0665,401600000.0
2007-11-23 10:35:00,2.0665,2.0665,2.0662,2.0665,406000000.0
2007-11-23 10:36:00,2.0665,2.0665,2.066,2.066,1018300000.0
2007-11-23 10:37:00,2.066,2.0662,2.0657,2.066,690300001.0
2007-11-23 10:38:00,2.066,2.06695,2.0656,2.0665,642100001.0
2007-11-23 10:39:00,2.0665,2.0666,2.0657,2.0662,875799993.0
2007-11-23 10:40:00,2.06615,2.0664,2.06605,2.0663,1005000000.0
2007-11-23 10:41:00,2.0663,2.0667,2.066,2.06655,526000000.0
2007-11-23 10:42:00,2.06655,2.06765,2.0663,2.06745,376000000.0
2007-11-23 10:43:00,2.06745,2.0678,2.0674,2.0676,526100000.0
2007-11-23 10:44:00,2.0676,2.0681,2.06755,2.06755,614200000.0
2007-11-23 10:45:00,2.0676,2.0682,2.06755,2.0676,516000000.0
2007-11-23 10:46:00,2.0676,2.0677,2.0672,2.0673,628037500.0
2007-11-23 10:47:00,2.0673,2.06755,2.06665,2.0673,653200000.0
2007-11-23 10:48:00,2.0673,2.0676,2.06685,2.0669,1199900004.0
2007-11-23 10:49:00,2.0669,2.067,2.0666,2.0667,613300001.0
2007-11-23 10:50:00,2.0667,2.0667,2.06625,2.0663,931500000.0
2007-11-23 10:51:00,2.0622,2.0622,2.0618,2.0618,953182499.0
2007-11-23 10:52:00,2.0664,2.06645,2.0662,2.0663,953182499.0
2007-11-23 10:53:00,2.0663,2.0663,2.06595,2.0661,1235900000.0
2007-11-23 10:54:00,2.0661,2.0662,2.06535,2.0659,1280700017.0
2007-11-23 10:55:00,2.0659,2.066,2.0657,2.06595,1065000001.0
2007-11-23 10:56:00,2.066,2.066,2.0648,2.06525,835800004.0
2007-11-23 10:57:00,2.0653,2.0653,2.06485,2.06495,1038700004.0
2007-11-23 10:58:00,2.06495,2.0652,2.0646,2.0647,954499999.0
2007-11-23 10:59:00,2.0647,2.06475,2.06395,2.0641,769100000.0
2007-11-23 11:00:00,2.06405,2.06425,2.06365,2.06425,653200000.0
2007-11-23 11:01:00,2.06425,2.06455,2.0642,2.0644,1209200010.0
2007-11-23 11:02:00,2.06435,2.0654,2.06435,2.06485,753300004.0
2007-11-23 11:03:00,2.06495,2.0654,2.0648,2.0653,302100000.0
2007-11-23 11:04:00,2.0653,2.0656,2.0648,2.0649,295800000.0
2007-11-23 11:05:00,2.0649,2.065,2.06435,2.06465,503700001.0
2007-11-23 11:06:00,2.0647,2.0648,2.06355,2.0636,301250000.0
2007-11-23 11:07:00,2.0637,2.0637,2.0615,2.0617,486600000.0
2007-11-23 11:08:00,2.0615,2.0622,2.05955,2.0619,534300000.0
2007-11-23 11:09:00,2.0619,2.0633,2.06175,2.0627,647950002.0
2007-11-23 11:10:00,2.0626,2.0631,2.06225,2.0626,830400005.0
2007-11-23 11:11:00,2.0626,2.0633,2.0626,2.0632,552000000.0
2007-11-23 11:12:00,2.0632,2.0639,2.0632,2.0638,435800000.0
2007-11-23 11:13:00,2.0638,2.06395,2.0632,2.0637,531500000.0
2007-11-23 11:14:00,2.0637,2.064,2.06345,2.0638,571500000.0
2007-11-23 11:15:00,2.0638,2.064,2.0632,2.0633,390300001.0
2007-11-23 11:16:00,2.0633,2.0636,2.06275,2.0636,856799997.0
2007-11-23 11:17:00,2.06355,2.0637,2.0631,2.0633,690300000.0
2007-11-23 11:18:00,2.0632,2.0643,2.06315,2.0641,524050000.0
2007-11-23 11:19:00,2.064,2.0645,2.06385,2.06415,414600000.0
2007-11-23 11:20:00,2.0642,2.0643,2.0639,2.064,651999998.0
2007-11-23 11:21:00,2.064,2.064,2.0625,2.0625,372100000.0
2007-11-23 11:22:00,2.06245,2.0627,2.0616,2.06165,563099994.0
2007-11-23 11:23:00,2.06165,2.062,2.0612,2.0613,299100000.0
2007-11-23 11:24:00,2.0613,2.0625,2.0612,2.0625,524500002.0
2007-11-23 11:25:00,2.0625,2.0633,2.0625,2.0628,327900000.0
2007-11-23 11:26:00,2.0628,2.0631,2.0624,2.0629,384799999.0
2007-11-23 11:27:00,2.0629,2.0634,2.0627,2.0634,469499991.0
2007-11-23 11:28:00,2.0634,2.0634,2.06255,2.0633,660799999.0
2007-11-23 11:29:00,2.0633,2.0639,2.06285,2.063,859100003.0
2007-11-23 11:30:00,2.063,2.0634,2.0598,2.0601,853374997.0
2007-11-23 11:31:00,2.0603,2.0604,2.05745,2.05815,613999999.0
2007-11-23 11:32:00,2.0582,2.0589,2.05795,2.0589,770760000.0
2007-11-23 11:33:00,2.05895,2.0596,2.05835,2.0596,763300000.0
2007-11-23 11:34:00,2.0596,2.0602,2.05955,2.05985,716700000.0
2007-11-23 11:35:00,2.05985,2.0604,2.05965,2.06005,1142849999.0
2007-11-23 11:36:00,2.0601,2.0606,2.0595,2.0601,576300000.0
2007-11-23 11:37:00,2.06,2.0603,2.0599,2.0601,704000000.0
2007-11-23 11:38:00,2.0601,2.0604,2.06,2.0601,582000000.0
2007-11-23 11:39:00,2.0601,2.0603,2.06,2.0602,951400000.0
2007-11-23 11:40:00,2.0602,2.0617,2.0601,2.06125,1033899999.0
2007-11-23 11:41:00,2.06125,2.0614,2.0608,2.0614,883495000.0
2007-11-23 11:42:00,2.0614,2.0616,2.06105,2.0612,1175400004.0
2007-11-23 11:43:00,2.06115,2.0612,2.06075,2.0608,1887999997.0
2007-11-23 11:44:00,2.0608,2.0609,2.0606,2.0606,1013500000.0
2007-11-23 11:45:00,2.0606,2.0609,2.0605,2.0609,1797499999.0
2007-11-23 11:46:00,2.0609,2.06265,2.0609,2.06135,888900003.0
2007-11-23 11:47:00,2.06135,2.0623,2.0613,2.0617,1854099992.0
2007-11-23 11:48:00,2.0617,2.0618,2.0611,2.0615,950500002.0
2007-11-23 11:49:00,2.06145,2.0616,2.0611,2.0615,1291900000.0
2007-11-23 11:50:00,2.0615,2.0621,2.0615,2.0619,679500000.0
2007-11-23 11:51:00,2.0619,2.0623,2.0618,2.0618,1270400003.0
2007-11-23 11:52:00,2.0619,2.062,2.0613,2.0614,754700000.0
2007-11-23 11:53:00,2.0614,2.0615,2.0613,2.06145,1056500000.0
2007-11-23 11:54:00,2.06145,2.0616,2.06125,2.06145,916399999.0
2007-11-23 11:55:00,2.06145,2.06175,2.0614,2.0616,862600000.0
2007-11-23 11:56:00,2.0616,2.0617,2.06155,2.0616,994200000.0
2007-11-23 11:57:00,2.0616,2.0617,2.06145,2.06155,1162750000.0
2007-11-23 11:58:00,2.0616,2.0617,2.0607,2.0609,777400000.0
2007-11-23 11:59:00,2.06085,2.06095,2.0606,2.0609,627500000.0
2007-11-23 12:00:00,2.0609,2.0612,2.0609,2.0611,798000000.0
2007-11-23 12:01:00,2.0611,2.0612,2.0611,2.0611,620300000.0
2007-11-23 12:02:00,2.0611,2.0612,2.06075,2.06075,697700000.0
2007-11-23 12:03:00,2.06075,2.0608,2.06025,2.06035,738000000.0
2007-11-23 12:04:00,2.06035,2.0607,2.06025,2.0604,989400001.0
2007-11-23 12:05:00,2.06035,2.061,2.06035,2.0604,687600000.0
2007-11-23 12:06:00,2.0604,2.0605,2.05995,2.05995,716600000.0
2007-11-23 12:07:00,2.05995,2.05995,2.0595,2.0597,690300000.0
2007-11-23 12:08:00,2.0596,2.06,2.0596,2.0597,919600000.0
2007-11-23 12:09:00,2.05965,2.0598,2.0595,2.0597,978700000.0
2007-11-23 12:10:00,2.0597,2.06,2.0592,2.05985,549700000.0
2007-11-23 12:11:00,2.0599,2.06065,2.05985,2.0601,564700000.0
2007-11-23 12:12:00,2.06005,2.0602,2.05955,2.0599,755100001.0
2007-11-23 12:13:00,2.0598,2.0602,2.0598,2.0601,979800000.0
2007-11-23 12:14:00,2.0601,2.0604,2.06,2.0603,1533499971.0
2007-11-23 12:15:00,2.0603,2.0603,2.0597,2.0597,949900000.0
2007-11-23 12:16:00,2.0597,2.0597,2.05925,2.05945,1132100000.0
2007-11-23 12:17:00,2.05945,2.0598,2.05865,2.05865,724000000.0
2007-11-23 12:18:00,2.0587,2.0598,2.05865,2.0596,845699996.0
2007-11-23 12:19:00,2.0596,2.0597,2.0588,2.0588,972000000.0
2007-11-23 12:20:00,2.0588,2.0588,2.0576,2.058,577600000.0
2007-11-23 12:21:00,2.0581,2.05815,2.05735,2.058,784800000.0
2007-11-23 12:22:00,2.058,2.058,2.0576,2.0578,697399999.0
2007-11-23 12:23:00,2.0578,2.0593,2.0578,2.0582,764600000.0
2007-11-23 12:24:00,2.0582,2.05855,2.0577,2.0579,676349999.0
2007-11-23 12:25:00,2.0579,2.0579,2.0572,2.0579,830900000.0
2007-11-23 12:26:00,2.0579,2.0579,2.057,2.05725,702799999.0
2007-11-23 12:27:00,2.05725,2.0581,2.0572,2.0581,660700001.0
2007-11-23 12:28:00,2.0582,2.0583,2.0576,2.05775,795600000.0
2007-11-23 12:29:00,2.05775,2.0583,2.0577,2.0581,734299996.0
2007-11-23 12:30:00,2.0582,2.0589,2.05805,2.0589,816200003.0
2007-11-23 12:31:00,2.0589,2.0595,2.0585,2.0594,826400000.0
2007-11-23 12:32:00,2.0594,2.0598,2.05935,2.0595,1063199998.0
2007-11-23 12:33:00,2.0595,2.0599,2.0594,2.0594,845600000.0
2007-11-23 12:34:00,2.0594,2.0599,2.05925,2.0597,689400001.0
2007-11-23 12:35:00,2.0597,2.05975,2.0579,2.0579,697800000.0
2007-11-23 12:36:00,2.0579,2.0585,2.0579,2.058,691300000.0
2007-11-23 12:37:00,2.058,2.0581,2.0575,2.0577,667800000.0
2007-11-23 12:38:00,2.0577,2.0585,2.0576,2.0585,701500000.0
2007-11-23 12:39:00,2.0585,2.0591,2.0582,2.0585,737199999.0
2007-11-23 12:40:00,2.05845,2.0587,2.0584,2.0587,882500000.0
2007-11-23 12:41:00,2.0587,2.0587,2.05835,2.0584,805600000.0
2007-11-23 12:42:00,2.0584,2.0591,2.0584,2.0588,1601999988.0
2007-11-23 12:43:00,2.0588,2.0589,2.0586,2.0587,1005200000.0
2007-11-23 12:44:00,2.0587,2.0589,2.0585,2.0586,639500000.0
2007-11-23 12:45:00,2.0586,2.0588,2.05845,2.0586,836400000.0
2007-11-23 12:46:00,2.0587,2.0593,2.0584,2.0592,873000000.0
2007-11-23 12:47:00,2.0592,2.0592,2.0587,2.0587,1377300000.0
2007-11-23 12:48:00,2.0587,2.0589,2.0586,2.05875,1198200000.0
2007-11-23 12:49:00,2.05875,2.0588,2.0585,2.0588,705499999.0
2007-11-23 12:50:00,2.05865,2.0588,2.05845,2.0586,1529499997.0
2007-11-23 12:51:00,2.05855,2.0586,2.05845,2.0586,1022100000.0
2007-11-23 12:52:00,2.0586,2.0586,2.058,2.0583,652800001.0
2007-11-23 12:53:00,2.0583,2.0584,2.0581,2.0583,1023400000.0
2007-11-23 12:54:00,2.0583,2.0591,2.0582,2.0588,877599998.0
2007-11-23 12:55:00,2.0588,2.0588,2.0579,2.0582,1619399996.0
2007-11-23 12:56:00,2.0582,2.0584,2.0574,2.0575,712299998.0
2007-11-23 12:57:00,2.0575,2.0576,2.05585,2.0565,816900000.0
2007-11-23 12:58:00,2.0565,2.0566,2.0562,2.0563,1197500000.0
2007-11-23 12:59:00,2.0563,2.05665,2.0563,2.0566,1698200002.0
2007-11-23 13:00:00,2.0566,2.0578,2.0565,2.0571,787800000.0
2007-11-23 13:01:00,2.0572,2.0572,2.0567,2.0567,1152300000.0
2007-11-23 13:02:00,2.0567,2.0568,2.05615,2.0565,1316899999.0
2007-11-23 13:03:00,2.0565,2.057,2.0565,2.0569,1628000016.0
2007-11-23 13:04:00,2.0569,2.057,2.0567,2.0568,1243100000.0
2007-11-23 13:05:00,2.0568,2.057,2.05655,2.0567,1389900000.0
2007-11-23 13:06:00,2.0567,2.05745,2.0565,2.057,1336300000.0
2007-11-23 13:07:00,2.057,2.057,2.0567,2.0567,722400001.0
2007-11-23 13:08:00,2.0567,2.05715,2.0567,2.05695,2045500000.0
2007-11-23 13:09:00,2.05695,2.0576,2.05695,2.0576,1106499999.0
2007-11-23 13:10:00,2.0576,2.0577,2.05725,2.0575,1136700003.0
2007-11-23 13:11:00,2.0575,2.0577,2.05725,2.05755,1177800000.0
2007-11-23 13:12:00,2.0576,2.0576,2.05685,2.0572,1074899999.0
2007-11-23 13:13:00,2.0571,2.0575,2.05675,2.05735,808700000.0
2007-11-23 13:14:00,2.05735,2.05745,2.05675,2.05705,839800000.0
2007-11-23 13:15:00,2.05705,2.05735,2.057,2.05735,964400000.0
2007-11-23 13:16:00,2.05735,2.05755,2.0572,2.05745,1355399998.0
2007-11-23 13:17:00,2.05745,2.05745,2.05725,2.0573,1972400002.0
2007-11-23 13:18:00,2.0573,2.0578,2.05715,2.0578,1467400000.0
2007-11-23 13:19:00,2.0584,2.0585,2.0582,2.0582,1544900000.0
2007-11-23 13:20:00,2.0578,2.05815,2.0577,2.05805,1544900000.0
2007-11-23 13:21:00,2.05805,2.05815,2.0578,2.05815,618800000.0
2007-11-23 13:22:00,2.05815,2.05845,2.0581,2.05835,1548400000.0
2007-11-23 13:23:00,2.05835,2.05875,2.0583,2.0586,984600000.0
2007-11-23 13:24:00,2.0586,2.0587,2.0583,2.05855,1784300011.0
2007-11-23 13:25:00,2.05855,2.0592,2.05855,2.0591,1147600000.0
2007-11-23 13:26:00,2.0591,2.05915,2.0589,2.0589,1587200000.0
2007-11-23 13:27:00,2.0589,2.05925,2.0589,2.0592,993200000.0
2007-11-23 13:28:00,2.0586,2.059,2.0585,2.059,1315700000.0
2007-11-23 13:29:00,2.059,2.0593,2.0588,2.05915,1315700000.0
2007-11-23 13:30:00,2.0591,2.05945,2.059,2.0594,1120600005.0
2007-11-23 13:31:00,2.0594,2.06035,2.0594,2.06035,1093500000.0
2007-11-23 13:32:00,2.06035,2.06045,2.05975,2.0598,1175400001.0
2007-11-23 13:33:00,2.05975,2.05985,2.05955,2.05985,1087100000.0
2007-11-23 13:34:00,2.05985,2.0599,2.05965,2.05965,1658000000.0
2007-11-23 13:35:00,2.0597,2.0598,2.05965,2.05965,799500000.0
2007-11-23 13:36:00,2.05965,2.05985,2.0596,2.05965,1006800000.0
2007-11-23 13:37:00,2.0597,2.0598,2.05955,2.0596,1360700000.0
2007-11-23 13:38:00,2.0596,2.05975,2.05925,2.0593,1264000000.0
2007-11-23 13:39:00,2.0593,2.0593,2.05895,2.0593,1094100000.0
2007-11-23 13:40:00,2.05925,2.0593,2.0585,2.05885,1007200010.0
2007-11-23 13:41:00,2.05885,2.0593,2.05885,2.0593,419200000.0
2007-11-23 13:42:00,2.0593,2.05935,2.05915,2.0593,818000000.0
2007-11-23 13:43:00,2.058,2.058,2.0577,2.0579,1725600005.0
2007-11-23 13:44:00,2.0578,2.0578,2.0577,2.0577,1725600005.0
2007-11-23 13:45:00,2.0593,2.05945,2.0593,2.05935,1725600005.0
2007-11-23 13:46:00,2.05935,2.05935,2.05905,2.0591,1212300000.0
2007-11-23 13:47:00,2.05905,2.0591,2.05855,2.05865,707200000.0
2007-11-23 13:48:00,2.05865,2.0589,2.05865,2.05885,910100000.0
2007-11-23 13:49:00,2.0588,2.0589,2.05845,2.0587,1183600013.0
2007-11-23 13:50:00,2.05875,2.05885,2.05845,2.05865,1057799984.0
2007-11-23 13:51:00,2.057,2.0574,2.057,2.0574,823400002.0
2007-11-23 13:52:00,2.0585,2.0586,2.05805,2.05815,823400002.0
2007-11-23 13:53:00,2.0582,2.0583,2.0579,2.0579,1051400000.0
2007-11-23 13:54:00,2.0579,2.0579,2.05765,2.0577,993500001.0
2007-11-23 13:55:00,2.0577,2.058,2.05765,2.0579,1813300000.0
2007-11-23 13:56:00,2.0579,2.0586,2.0579,2.05855,1342000001.0
2007-11-23 13:57:00,2.0585,2.0593,2.0585,2.05925,1072900000.0
2007-11-23 13:58:00,2.0572,2.0573,2.0571,2.0572,1847400000.0
2007-11-23 13:59:00,2.059,2.0592,2.0588,2.0592,1847400000.0
2007-11-23 14:00:00,2.0591,2.05945,2.05895,2.0591,1829200000.0
2007-11-23 14:01:00,2.0591,2.05935,2.05895,2.0592,1671699991.0
2007-11-23 14:02:00,2.0591,2.0595,2.0591,2.05935,1347900000.0
2007-11-23 14:03:00,2.0593,2.0598,2.0593,2.05955,889100000.0
2007-11-23 14:04:00,2.05955,2.0596,2.0594,2.05945,1186200000.0
2007-11-23 14:05:00,2.05945,2.05945,2.0588,2.05905,992400000.0
2007-11-23 14:06:00,2.05905,2.05905,2.0588,2.0588,647600000.0
2007-11-23 14:07:00,2.0588,2.05905,2.0588,2.059,1239499993.0
2007-11-23 14:08:00,2.05905,2.0592,2.059,2.05905,1565199995.0
2007-11-23 14:09:00,2.05905,2.0595,2.05905,2.0595,988400000.0
2007-11-23 14:10:00,2.0595,2.0595,2.0593,2.05945,1617200000.0
2007-11-23 14:11:00,2.05945,2.05945,2.0593,2.05945,1840800000.0
2007-11-23 14:12:00,2.05945,2.0595,2.0594,2.0595,545800000.0
2007-11-23 14:13:00,2.0595,2.05955,2.05865,2.05865,641100000.0
2007-11-23 14:14:00,2.05865,2.0589,2.05865,2.05875,1140100001.0
2007-11-23 14:15:00,2.05875,2.05885,2.0587,2.05885,1599500000.0
2007-11-23 14:16:00,2.0588,2.05885,2.05865,2.05865,1023100000.0
2007-11-23 14:17:00,2.05865,2.0587,2.0584,2.0584,1133200000.0
2007-11-23 14:18:00,2.0584,2.0584,2.0583,2.05835,1699600000.0
2007-11-23 14:19:00,2.05835,2.0586,2.0582,2.05825,600400000.0
2007-11-23 14:20:00,2.05825,2.0585,2.0582,2.0585,1243249998.0
2007-11-23 14:21:00,2.0585,2.05875,2.05845,2.05875,718200000.0
2007-11-23 14:22:00,2.05875,2.059,2.05855,2.05895,929200000.0
2007-11-23 14:23:00,2.05895,2.0591,2.05895,2.05895,639500000.0
2007-11-23 14:24:00,2.05895,2.05905,2.0588,2.05905,1135900000.0
2007-11-23 14:25:00,2.059,2.05905,2.0589,2.0589,1225000000.0
2007-11-23 14:26:00,2.0589,2.059,2.05875,2.05885,1761200000.0
2007-11-23 14:27:00,2.0589,2.0589,2.0583,2.05855,1141900001.0
2007-11-23 14:28:00,2.0585,2.0592,2.0585,2.0592,1088000001.0
2007-11-23 14:29:00,2.05925,2.05955,2.05895,2.059,423100000.0
2007-11-23 14:30:00,2.059,2.05925,2.05875,2.05915,587000000.0
2007-11-23 14:31:00,2.0592,2.0592,2.0589,2.05895,1308500000.0
2007-11-23 14:32:00,2.05895,2.05895,2.0588,2.0589,651400000.0
2007-11-23 14:33:00,2.0589,2.0592,2.05885,2.05915,477800000.0
2007-11-23 14:34:00,2.05905,2.05905,2.0582,2.0583,1199499997.0
2007-11-23 14:35:00,2.0583,2.0585,2.0582,2.05845,483400000.0
2007-11-23 14:36:00,2.0584,2.0585,2.0582,2.0582,1083200002.0
2007-11-23 14:37:00,2.0582,2.0584,2.0581,2.05835,507200000.0
2007-11-23 14:38:00,2.05835,2.05845,2.0582,2.0583,1312800000.0
2007-11-23 14:39:00,2.05835,2.05845,2.0582,2.0583,918700001.0
2007-11-23 14:40:00,2.0583,2.05845,2.05825,2.0583,622000000.0
2007-11-23 14:41:00,2.0583,2.0583,2.0579,2.0579,1319200000.0
2007-11-23 14:42:00,2.0579,2.0581,2.05765,2.05795,1818600003.0
2007-11-23 14:43:00,2.05795,2.058,2.0577,2.05795,822800000.0
2007-11-23 14:44:00,2.05795,2.05805,2.0577,2.05775,824800000.0
2007-11-23 14:45:00,2.05775,2.0578,2.05725,2.05735,707400000.0
2007-11-23 14:46:00,2.0573,2.05745,2.0571,2.0571,770700000.0
2007-11-23 14:47:00,2.0571,2.0571,2.0568,2.05685,1569500001.0
2007-11-23 14:48:00,2.0567,2.05685,2.05645,2.0566,1824399999.0
2007-11-23 14:49:00,2.0566,2.057,2.05655,2.0569,1026100001.0
2007-11-23 14:50:00,2.0569,2.0571,2.05675,2.0571,1096200003.0
2007-11-23 14:51:00,2.05705,2.05735,2.05695,2.05735,1265680007.0
2007-11-23 14:52:00,2.0574,2.05775,2.0573,2.05775,1518500000.0
2007-11-23 14:53:00,2.05775,2.0578,2.05725,2.0573,1291700000.0
2007-11-23 14:54:00,2.0573,2.05745,2.0573,2.05735,729800000.0
2007-11-23 14:55:00,2.05735,2.05745,2.05675,2.05685,746500000.0
2007-11-23 14:56:00,2.05685,2.05685,2.05665,2.05675,591300000.0
2007-11-23 14:57:00,2.05675,2.05715,2.0567,2.05705,1717300000.0
2007-11-23 14:58:00,2.05705,2.05735,2.05705,2.0573,1301700000.0
2007-11-23 14:59:00,2.0573,2.05745,2.0573,2.0574,779099998.0
2007-11-23 15:00:00,2.0574,2.0574,2.05685,2.0572,2118200000.0
2007-11-23 15:01:00,2.0572,2.0572,2.0569,2.0571,778399999.0
2007-11-23 15:02:00,2.0571,2.0571,2.05665,2.05675,508700000.0
2007-11-23 15:03:00,2.05675,2.05715,2.05675,2.057,1839400010.0
2007-11-23 15:04:00,2.05695,2.057,2.0569,2.05695,1361899993.0
2007-11-23 15:05:00,2.0555,2.0559,2.0554,2.0559,1055600000.0
2007-11-23 15:06:00,2.0569,2.05725,2.0569,2.05705,1055600000.0
2007-11-23 15:07:00,2.05705,2.05715,2.05685,2.057,2031699996.0
2007-11-23 15:08:00,2.05705,2.0571,2.05685,2.0571,1118999998.0
2007-11-23 15:09:00,2.0571,2.0572,2.057,2.057,2041000000.0
2007-11-23 15:10:00,2.057,2.0571,2.05695,2.05695,652100000.0
2007-11-23 15:11:00,2.05695,2.05695,2.05665,2.05665,1188900006.0
2007-11-23 15:12:00,2.0551,2.0551,2.0548,2.055,1781000001.0
2007-11-23 15:13:00,2.0564,2.05655,2.05615,2.05635,1781000001.0
2007-11-23 15:14:00,2.0563,2.0566,2.0558,2.0558,899200001.0
2007-11-23 15:15:00,2.05585,2.05595,2.05515,2.05515,1493100001.0
2007-11-23 15:16:00,2.05515,2.05525,2.05495,2.055,635200000.0
2007-11-23 15:17:00,2.05505,2.05515,2.0544,2.05465,926500005.0
2007-11-23 15:18:00,2.0546,2.05515,2.05455,2.05515,856400000.0
2007-11-23 15:19:00,2.0551,2.0554,2.0551,2.0553,1652899990.0
2007-11-23 15:20:00,2.0553,2.0556,2.05525,2.0555,815399999.0
2007-11-23 15:21:00,2.05555,2.05565,2.05525,2.05565,1178400000.0
2007-11-23 15:22:00,2.05565,2.05585,2.0555,2.0557,623800000.0
2007-11-23 15:23:00,2.0557,2.05595,2.0557,2.0559,682000000.0
2007-11-23 15:24:00,2.0559,2.05605,2.05575,2.05595,764000000.0
2007-11-23 15:25:00,2.05595,2.05665,2.0559,2.05655,881000000.0
2007-11-23 15:26:00,2.05655,2.05695,2.0564,2.05685,871200000.0
2007-11-23 15:27:00,2.05685,2.05685,2.05635,2.05635,565700000.0
2007-11-23 15:28:00,2.05635,2.05635,2.0557,2.05575,510600000.0
2007-11-23 15:29:00,2.05575,2.0558,2.0555,2.05555,942800000.0
2007-11-23 15:30:00,2.0556,2.0556,2.05535,2.05545,596000000.0
2007-11-23 15:31:00,2.05545,2.0555,2.0552,2.05535,903300000.0
2007-11-23 15:32:00,2.05535,2.05545,2.05525,2.05525,1454400000.0
2007-11-23 15:33:00,2.0553,2.05555,2.05525,2.0553,1121800000.0
2007-11-23 15:34:00,2.05535,2.05575,2.05535,2.05555,922599999.0
2007-11-23 15:35:00,2.05555,2.0564,2.05545,2.05625,700400000.0
2007-11-23 15:36:00,2.0562,2.05625,2.05595,2.05615,1204500000.0
2007-11-23 15:37:00,2.05615,2.0562,2.056,2.0561,1062500000.0
2007-11-23 15:38:00,2.0561,2.0561,2.0557,2.05585,1251300001.0
2007-11-23 15:39:00,2.05585,2.0559,2.0554,2.0554,1029500000.0
2007-11-23 15:40:00,2.0554,2.05545,2.05515,2.05515,533400000.0
2007-11-23 15:41:00,2.05515,2.05525,2.0547,2.0549,821250000.0
2007-11-23 15:42:00,2.0549,2.0549,2.0546,2.05465,825400000.0
2007-11-23 15:43:00,2.05465,2.0548,2.05445,2.05445,1098700000.0
2007-11-23 15:44:00,2.05445,2.05465,2.05425,2.05445,647800000.0
2007-11-23 15:45:00,2.05445,2.05445,2.05415,2.0544,567600000.0
2007-11-23 15:46:00,2.0544,2.0545,2.05415,2.0542,1270900000.0
2007-11-23 15:47:00,2.0542,2.05425,2.05365,2.05375,723380000.0
2007-11-23 15:48:00,2.0537,2.05425,2.05365,2.0542,968199999.0
2007-11-23 15:49:00,2.0542,2.0549,2.0542,2.0548,1405900001.0
2007-11-23 15:50:00,2.0539,2.054,2.0538,2.0539,1092700000.0
2007-11-23 15:51:00,2.0545,2.05485,2.05425,2.05485,1092700000.0
2007-11-23 15:52:00,2.05485,2.05495,2.0546,2.05465,1680099982.0
2007-11-23 15:53:00,2.05465,2.05535,2.05465,2.0551,1399699995.0
2007-11-23 15:54:00,2.0551,2.0562,2.05505,2.0561,1491399999.0
2007-11-23 15:55:00,2.0561,2.05615,2.05585,2.056,919000000.0
2007-11-23 15:56:00,2.05605,2.05605,2.05585,2.05595,1057100000.0
2007-11-23 15:57:00,2.05595,2.0562,2.05485,2.05575,1141300001.0
2007-11-23 15:58:00,2.0557,2.05575,2.0553,2.05545,1340300000.0
2007-11-23 15:59:00,2.05545,2.0556,2.05535,2.05545,1398100000.0
2007-11-23 16:00:00,2.0554,2.05625,2.05535,2.05615,954700000.0
2007-11-23 16:01:00,2.05615,2.0566,2.056,2.0565,796800000.0
2007-11-23 16:02:00,2.0565,2.05675,2.0563,2.05635,622430000.0
2007-11-23 16:03:00,2.05635,2.0564,2.056,2.056,1586700000.0
2007-11-23 16:04:00,2.056,2.05605,2.05555,2.05555,400900000.0
2007-11-23 16:05:00,2.05555,2.05595,2.05545,2.05585,885500000.0
2007-11-23 16:06:00,2.05585,2.0559,2.05515,2.0557,713900000.0
2007-11-23 16:07:00,2.05565,2.0557,2.0549,2.0552,784300000.0
2007-11-23 16:08:00,2.0552,2.0557,2.05515,2.05535,1047900000.0
2007-11-23 16:09:00,2.05535,2.0555,2.05535,2.05535,737800000.0
2007-11-23 16:10:00,2.05535,2.05545,2.05525,2.0553,697700000.0
2007-11-23 16:11:00,2.0553,2.05535,2.05515,2.05525,1324800000.0
2007-11-23 16:12:00,2.0552,2.0553,2.0548,2.055,1010899997.0
2007-11-23 16:13:00,2.0539,2.0539,2.0537,2.0538,1720200000.0
2007-11-23 16:14:00,2.05525,2.05535,2.05515,2.05515,1720200000.0
2007-11-23 16:15:00,2.05515,2.0554,2.05515,2.0552,1946499995.0
2007-11-23 16:16:00,2.0552,2.0552,2.05485,2.05515,1813899991.0
2007-11-23 16:17:00,2.05515,2.0553,2.05505,2.0552,1286299999.0
2007-11-23 16:18:00,2.0552,2.0553,2.05515,2.0552,1923300000.0
2007-11-23 16:19:00,2.0552,2.0552,2.05495,2.05505,1681300032.0
2007-11-23 16:20:00,2.055,2.0552,2.0546,2.0546,830000000.0
2007-11-23 16:21:00,2.05465,2.05485,2.05445,2.05455,1142100000.0
2007-11-23 16:22:00,2.05455,2.0547,2.05425,2.05425,1932399995.0
2007-11-23 16:23:00,2.05425,2.05455,2.054,2.05405,1590500001.0
2007-11-23 16:24:00,2.054,2.054,2.05345,2.05365,745800000.0
2007-11-23 16:25:00,2.05365,2.05395,2.0534,2.0535,916200000.0
2007-11-23 16:26:00,2.05355,2.05375,2.0535,2.0536,851300000.0
2007-11-23 16:27:00,2.0536,2.05365,2.0533,2.0534,1279999998.0
2007-11-23 16:28:00,2.0534,2.05405,2.05335,2.05375,1450700001.0
2007-11-23 16:29:00,2.05375,2.05435,2.0537,2.05425,1700300000.0
2007-11-23 16:30:00,2.05425,2.05485,2.05425,2.0546,1973799978.0
2007-11-23 16:31:00,2.0553,2.0553,2.0549,2.055,1522599998.0
2007-11-23 16:32:00,2.05485,2.05545,2.05485,2.0553,1522599998.0
2007-11-23 16:33:00,2.0553,2.0555,2.0553,2.0554,547700000.0
2007-11-23 16:34:00,2.0554,2.0554,2.055,2.05515,874000000.0
2007-11-23 16:35:00,2.05515,2.05525,2.05495,2.05505,1053400000.0
2007-11-23 16:36:00,2.05505,2.05515,2.0549,2.055,1035699998.0
2007-11-23 16:37:00,2.055,2.05515,2.0546,2.0547,1158400000.0
2007-11-23 16:38:00,2.0547,2.05475,2.05455,2.0547,612200000.0
2007-11-23 16:39:00,2.0547,2.0547,2.05445,2.05445,813000000.0
2007-11-23 16:40:00,2.05445,2.0545,2.0541,2.05435,757600000.0
2007-11-23 16:41:00,2.05435,2.0545,2.05425,2.0545,862200000.0
2007-11-23 16:42:00,2.05445,2.05465,2.0544,2.05465,651000000.0
2007-11-23 16:43:00,2.05465,2.0549,2.05445,2.0545,706600000.0
2007-11-23 16:44:00,2.05445,2.0545,2.0543,2.0544,1631499999.0
2007-11-23 16:45:00,2.0544,2.05455,2.05435,2.0544,911400003.0
2007-11-23 16:46:00,2.05445,2.05445,2.05435,2.0544,849200000.0
2007-11-23 16:47:00,2.05435,2.0545,2.05425,2.05435,885000000.0
2007-11-23 16:48:00,2.05445,2.05455,2.05415,2.05435,1418500000.0
2007-11-23 16:49:00,2.05435,2.0544,2.0538,2.054,1081200000.0
2007-11-23 16:50:00,2.054,2.054,2.0538,2.0539,824000000.0
2007-11-23 16:51:00,2.0539,2.0539,2.05345,2.05345,993900000.0
2007-11-23 16:52:00,2.0535,2.0535,2.05315,2.05315,577600000.0
2007-11-23 16:53:00,2.05315,2.0536,2.0525,2.0536,1086299996.0
2007-11-23 16:54:00,2.0536,2.0538,2.05335,2.05335,798100000.0
2007-11-23 16:55:00,2.05335,2.05365,2.05285,2.05285,961100000.0
2007-11-23 16:56:00,2.05285,2.0531,2.0528,2.05305,664700000.0
2007-11-23 16:57:00,2.05305,2.05355,2.05305,2.05355,617300000.0
2007-11-23 16:58:00,2.05355,2.05355,2.05325,2.05335,2032899989.0
2007-11-23 16:59:00,2.0533,2.05345,2.0533,2.05345,1376899979.0
2007-11-23 17:00:00,2.0534,2.05345,2.05285,2.05295,1134900000.0
2007-11-23 17:01:00,2.05295,2.05345,2.0529,2.05325,1162200000.0
2007-11-23 17:02:00,2.05325,2.0533,2.053,2.05315,937300001.0
2007-11-23 17:03:00,2.0531,2.05315,2.05175,2.05175,1072200000.0
2007-11-23 17:04:00,2.05175,2.05295,2.05175,2.0528,1062000000.0
2007-11-23 17:05:00,2.05285,2.05345,2.0528,2.05325,1740300006.0
2007-11-23 17:06:00,2.05325,2.0535,2.0532,2.0534,1653199997.0
2007-11-23 17:07:00,2.0534,2.05385,2.0532,2.0537,945800000.0
2007-11-23 17:08:00,2.0537,2.05375,2.0535,2.0535,1494400000.0
2007-11-23 17:09:00,2.0535,2.05355,2.0534,2.05345,1652500000.0
2007-11-23 17:10:00,2.056,2.057,2.056,2.0567,1796500000.0
2007-11-23 17:11:00,2.0534,2.0538,2.05335,2.0538,1796500000.0
2007-11-23 17:12:00,2.0538,2.0541,2.0538,2.054,1494599999.0
2007-11-23 17:13:00,2.054,2.054,2.0537,2.0538,1930300000.0
2007-11-23 17:14:00,2.0538,2.0539,2.05365,2.05375,509400000.0
2007-11-23 17:15:00,2.05375,2.05395,2.0536,2.0538,1925499981.0
2007-11-23 17:16:00,2.05385,2.05465,2.05375,2.05445,1201399997.0
2007-11-23 17:17:00,2.05445,2.05465,2.0544,2.05445,1827399991.0
2007-11-23 17:18:00,2.05445,2.05455,2.0542,2.05425,833200000.0
2007-11-23 17:19:00,2.0543,2.05435,2.0539,2.05395,733600000.0
2007-11-23 17:20:00,2.05395,2.054,2.05375,2.05375,1252500000.0
2007-11-23 17:21:00,2.0561,2.0561,2.0555,2.0556,927300000.0
2007-11-23 17:22:00,2.0539,2.0541,2.0539,2.0539,927300000.0
2007-11-23 17:23:00,2.0539,2.0539,2.0537,2.0537,1057500000.0
2007-11-23 17:24:00,2.0537,2.054,2.05355,2.054,638300000.0
2007-11-23 17:25:00,2.054,2.05415,2.0539,2.054,560700000.0
2007-11-23 17:26:00,2.054,2.0543,2.05395,2.0543,1066800000.0
2007-11-23 17:27:00,2.0543,2.0546,2.0543,2.05455,662400000.0
2007-11-23 17:28:00,2.05455,2.0546,2.0545,2.0545,1368900000.0
2007-11-23 17:29:00,2.0545,2.0554,2.0545,2.0554,1601600000.0
2007-11-23 17:30:00,2.0554,2.05555,2.05515,2.0552,1026299999.0
2007-11-23 17:31:00,2.0552,2.05535,2.0549,2.0552,1815999998.0
2007-11-23 17:32:00,2.0553,2.05555,2.0551,2.0551,1566099999.0
2007-11-23 17:33:00,2.0551,2.0551,2.05445,2.0546,729000000.0
2007-11-23 17:34:00,2.05445,2.05475,2.0543,2.05475,1692700003.0
2007-11-23 17:35:00,2.05475,2.05485,2.05445,2.0545,862400000.0
2007-11-23 17:36:00,2.05445,2.05455,2.05445,2.05455,1339200000.0
2007-11-23 17:37:00,2.05455,2.05515,2.0545,2.055,914500002.0
2007-11-23 17:38:00,2.05495,2.05545,2.05495,2.05515,1720099996.0
2007-11-23 17:39:00,2.05515,2.05525,2.055,2.05515,1484399997.0
2007-11-23 17:40:00,2.05515,2.0552,2.0547,2.0548,1334600006.0
2007-11-23 17:41:00,2.0548,2.05495,2.0548,2.0549,418400000.0
2007-11-23 17:42:00,2.0549,2.0552,2.0548,2.0552,822600000.0
2007-11-23 17:43:00,2.0552,2.0552,2.05495,2.05505,359800000.0
2007-11-23 17:44:00,2.05505,2.05505,2.0548,2.05485,1310900000.0
2007-11-23 17:45:00,2.05485,2.05505,2.05465,2.0548,1085600000.0
2007-11-23 17:46:00,2.0574,2.0575,2.0574,2.0574,1283900005.0
2007-11-23 17:47:00,2.05475,2.05475,2.05455,2.05465,1283900005.0
2007-11-23 17:48:00,2.0546,2.0549,2.0546,2.05485,570100000.0
2007-11-23 17:49:00,2.05485,2.05525,2.05485,2.05515,884000000.0
2007-11-23 17:50:00,2.05515,2.05525,2.05465,2.05465,614100000.0
2007-11-23 17:51:00,2.05465,2.055,2.0546,2.05475,1256900001.0
2007-11-23 17:52:00,2.05475,2.05495,2.0547,2.05475,1436299999.0
2007-11-23 17:53:00,2.0548,2.0549,2.05475,2.05475,1168900000.0
2007-11-23 17:54:00,2.05475,2.0548,2.05475,2.05475,594800000.0
2007-11-23 17:55:00,2.05475,2.05485,2.0547,2.0548,1014200000.0
2007-11-23 17:56:00,2.0548,2.05485,2.0545,2.0547,1464600000.0
2007-11-23 17:57:00,2.0546,2.0549,2.0545,2.0545,321600000.0
2007-11-23 17:58:00,2.0546,2.0548,2.05435,2.05465,372600000.0
2007-11-23 17:59:00,2.0546,2.0547,2.05425,2.0545,659800000.0
2007-11-23 18:00:00,2.05435,2.055,2.0543,2.0547,1348900002.0
2007-11-23 18:01:00,2.05475,2.0552,2.05465,2.055,906400001.0
2007-11-23 18:02:00,2.055,2.05535,2.0549,2.0553,882900000.0
2007-11-23 18:03:00,2.0553,2.0558,2.05525,2.0558,1090800000.0
2007-11-23 18:04:00,2.05575,2.0566,2.05575,2.05605,872400000.0
2007-11-23 18:05:00,2.05605,2.0562,2.0558,2.0561,1483200002.0
2007-11-23 18:06:00,2.0561,2.0562,2.0558,2.0559,1006700001.0
2007-11-23 18:07:00,2.0559,2.0562,2.0558,2.0558,1195400001.0
2007-11-23 18:08:00,2.0558,2.056,2.0556,2.05595,1485599996.0
2007-11-23 18:09:00,2.05595,2.056,2.05555,2.0557,713500000.0
2007-11-23 18:10:00,2.0557,2.0571,2.0557,2.0567,281199999.0
2007-11-23 18:11:00,2.0567,2.0567,2.0565,2.0565,965400000.0
2007-11-23 18:12:00,2.0565,2.05675,2.05645,2.05665,906300000.0
2007-11-23 18:13:00,2.05665,2.05665,2.0564,2.05655,1052400000.0
2007-11-23 18:14:00,2.05655,2.05675,2.05645,2.05665,1484100006.0
2007-11-23 18:15:00,2.05665,2.05665,2.05625,2.05645,1250699996.0
2007-11-23 18:16:00,2.05645,2.05645,2.05635,2.05645,1327299998.0
2007-11-23 18:17:00,2.05645,2.05645,2.0563,2.0563,915300000.0
2007-11-23 18:18:00,2.0563,2.05635,2.05605,2.0562,2089800002.0
2007-11-23 18:19:00,2.05625,2.05665,2.056,2.0565,932199995.0
2007-11-23 18:20:00,2.0569,2.0572,2.0568,2.0572,587400000.0
2007-11-23 18:21:00,2.0562,2.0562,2.0555,2.0556,587400000.0
2007-11-23 18:22:00,2.0556,2.0559,2.05555,2.0557,498300000.0
2007-11-23 18:23:00,2.0557,2.056,2.05565,2.0557,790700000.0
2007-11-23 18:24:00,2.0557,2.056,2.0555,2.0559,385200000.0
2007-11-23 18:25:00,2.0559,2.056,2.05555,2.0557,540700000.0
2007-11-23 18:26:00,2.0557,2.056,2.05555,2.0559,1080400000.0
2007-11-23 18:27:00,2.0559,2.0561,2.0558,2.05585,1209499998.0
2007-11-23 18:28:00,2.0558,2.05585,2.0554,2.05555,1060399997.0
2007-11-23 18:29:00,2.05555,2.05585,2.0554,2.05585,1740399999.0
2007-11-23 18:30:00,2.05585,2.05595,2.05565,2.05595,1970500000.0
2007-11-23 18:31:00,2.05595,2.05625,2.05585,2.05615,1936899998.0
2007-11-23 18:32:00,2.0583,2.0583,2.0581,2.0583,1982700010.0
2007-11-23 18:33:00,2.05575,2.0563,2.05575,2.0563,1982700010.0
2007-11-23 18:34:00,2.0563,2.0566,2.05615,2.0566,1544900000.0
2007-11-23 18:35:00,2.0566,2.0567,2.05655,2.0567,1188500000.0
2007-11-23 18:36:00,2.0597,2.0597,2.059,2.0592,1553300002.0
2007-11-23 18:37:00,2.05655,2.0568,2.0565,2.0568,1553300002.0
2007-11-23 18:38:00,2.0568,2.0568,2.05665,2.05665,1152400000.0
2007-11-23 18:39:00,2.0567,2.0567,2.05655,2.05655,939200000.0
2007-11-23 18:40:00,2.0566,2.0567,2.05655,2.05665,941700005.0
2007-11-23 18:41:00,2.05665,2.0569,2.0566,2.0569,332400000.0
2007-11-23 18:42:00,2.0569,2.0569,2.05665,2.0568,352700000.0
2007-11-23 18:43:00,2.0568,2.0576,2.0568,2.05725,444000000.0
2007-11-23 18:44:00,2.0572,2.0574,2.057,2.0571,417800000.0
2007-11-23 18:45:00,2.0571,2.0574,2.057,2.0574,342600000.0
2007-11-23 18:46:00,2.0574,2.0576,2.0573,2.0575,190600000.0
2007-11-23 18:47:00,2.0575,2.0576,2.05735,2.0575,672700001.0
2007-11-23 18:48:00,2.0575,2.0576,2.05705,2.0571,927100000.0
2007-11-23 18:49:00,2.0572,2.0574,2.05705,2.0571,506700000.0
2007-11-23 18:50:00,2.0571,2.0571,2.0566,2.0567,250600000.0
2007-11-23 18:51:00,2.0567,2.0573,2.0567,2.0573,676100001.0
2007-11-23 18:52:00,2.0573,2.0577,2.05715,2.0573,835300000.0
2007-11-23 18:53:00,2.05725,2.0574,2.0572,2.0574,883400000.0
2007-11-23 18:54:00,2.0573,2.0575,2.05725,2.05735,430800000.0
2007-11-23 18:55:00,2.0574,2.0576,2.0573,2.05745,1375700002.0
2007-11-23 18:56:00,2.0575,2.0576,2.0571,2.0576,236699999.0
2007-11-23 18:57:00,2.0576,2.0576,2.05715,2.05715,759700001.0
2007-11-23 18:58:00,2.05715,2.0573,2.05675,2.0568,704700000.0
2007-11-23 18:59:00,2.05675,2.05685,2.05625,2.05635,1254100001.0
2007-11-23 19:00:00,2.05635,2.0564,2.05625,2.0564,674700000.0
2007-11-23 19:01:00,2.0564,2.0565,2.05615,2.0563,817600000.0
2007-11-23 19:02:00,2.0563,2.0565,2.0563,2.0564,479400000.0
2007-11-23 19:03:00,2.0564,2.0566,2.0564,2.05655,792800000.0
2007-11-23 19:04:00,2.0566,2.0567,2.0566,2.0567,1124600000.0
2007-11-23 19:05:00,2.0567,2.05685,2.0567,2.0568,684200000.0
2007-11-23 19:06:00,2.0568,2.05685,2.05665,2.0567,802800000.0
2007-11-23 19:07:00,2.0567,2.0568,2.0567,2.0567,803300000.0
2007-11-23 19:08:00,2.0567,2.0568,2.05665,2.05675,535900000.0
2007-11-23 19:09:00,2.0568,2.05685,2.0567,2.0568,860500000.0
2007-11-23 19:10:00,2.0568,2.057,2.05675,2.0568,926500000.0
2007-11-23 19:11:00,2.0568,2.057,2.05675,2.0569,1178100000.0
2007-11-23 19:12:00,2.0569,2.0569,2.05685,2.0569,657300000.0
2007-11-23 19:13:00,2.0569,2.0574,2.05685,2.0573,663300000.0
2007-11-23 19:14:00,2.0573,2.0574,2.0572,2.0572,537400000.0
2007-11-23 19:15:00,2.0572,2.0573,2.0568,2.05695,1438500000.0
2007-11-23 19:16:00,2.05695,2.0572,2.05695,2.0572,936000000.0
2007-11-23 19:17:00,2.0572,2.0576,2.05715,2.05735,557100000.0
2007-11-23 19:18:00,2.05735,2.0574,2.05725,2.0573,1053400000.0
2007-11-23 19:19:00,2.0573,2.05735,2.0571,2.0571,602400000.0
2007-11-23 19:20:00,2.057,2.0573,2.05685,2.05725,130200000.0
2007-11-23 19:21:00,2.05725,2.05725,2.057,2.0572,643100000.0
2007-11-23 19:22:00,2.0572,2.0573,2.0571,2.0572,612700000.0
2007-11-23 19:23:00,2.0572,2.05765,2.05705,2.05745,668999999.0
2007-11-23 19:24:00,2.05745,2.0576,2.0574,2.0575,190500000.0
2007-11-23 19:25:00,2.0575,2.0576,2.05745,2.0575,775400000.0
2007-11-23 19:26:00,2.0597,2.0597,2.0597,2.0597,731887500.0
2007-11-23 19:27:00,2.05755,2.05855,2.0575,2.0585,731887500.0
2007-11-23 19:28:00,2.05835,2.05855,2.0581,2.05825,680899999.0
2007-11-23 19:29:00,2.05825,2.0583,2.058,2.05805,268300000.0
2007-11-23 19:30:00,2.05805,2.0583,2.05805,2.0581,446700000.0
2007-11-23 19:31:00,2.0581,2.05845,2.058,2.0584,511200000.0
2007-11-23 19:32:00,2.0584,2.0586,2.05825,2.0584,589800000.0
2007-11-23 19:33:00,2.0584,2.0585,2.05835,2.0585,727700000.0
2007-11-23 19:34:00,2.0585,2.0589,2.05815,2.0589,544800000.0
2007-11-23 19:35:00,2.05895,2.0597,2.05895,2.0597,336000000.0
2007-11-23 19:36:00,2.0597,2.0598,2.05915,2.0592,627100001.0
2007-11-23 19:37:00,2.0593,2.0593,2.05905,2.05915,492200000.0
2007-11-23 19:38:00,2.0594,2.0594,2.0591,2.0591,1096700000.0
2007-11-23 19:39:00,2.0592,2.0592,2.05895,2.05895,1096700000.0
2007-11-23 19:40:00,2.05895,2.059,2.0589,2.05895,603100000.0
2007-11-23 19:41:00,2.05895,2.0591,2.05875,2.059,2044200001.0
2007-11-23 19:43:00,2.0592,2.05955,2.0591,2.05955,1346999995.0
2007-11-23 19:44:00,2.05955,2.0597,2.0594,2.0595,154500000.0
2007-11-23 19:45:00,2.05955,2.0597,2.0595,2.05955,447600000.0
2007-11-23 19:46:00,2.05955,2.0601,2.05955,2.06,942600001.0
2007-11-23 19:47:00,2.06,2.0614,2.06,2.0609,329000000.0
2007-11-23 19:48:00,2.0609,2.0609,2.0605,2.0607,1446099999.0
2007-11-23 19:49:00,2.0607,2.0608,2.0604,2.0605,1351199999.0
2007-11-23 19:50:00,2.0605,2.0606,2.06035,2.06055,955600000.0
2007-11-23 19:51:00,2.06055,2.0606,2.0603,2.0604,1039099999.0
2007-11-23 19:52:00,2.0604,2.0607,2.0604,2.06065,774100000.0
2007-11-23 19:53:00,2.06065,2.0609,2.0602,2.0602,270100000.0
2007-11-23 19:54:00,2.0602,2.0605,2.0602,2.06035,266800000.0
2007-11-23 19:55:00,2.06035,2.0604,2.0602,2.0602,281200000.0
2007-11-23 19:56:00,2.0603,2.0603,2.05985,2.06,773374999.0
2007-11-23 19:57:00,2.0599,2.0602,2.05985,2.0602,788200000.0
2007-11-23 19:58:00,2.0602,2.0602,2.05985,2.0601,1092900003.0
2007-11-23 19:59:00,2.0601,2.06015,2.0597,2.0598,497399997.0
2007-11-23 20:00:00,2.0598,2.0603,2.05955,2.06015,287100000.0
2007-11-23 20:01:00,2.0602,2.06065,2.0601,2.0606,425399999.0
2007-11-23 20:02:00,2.06055,2.0606,2.06,2.06035,599900000.0
2007-11-23 20:03:00,2.0603,2.06035,2.06015,2.06015,261200000.0
2007-11-23 20:04:00,2.05995,2.06035,2.05995,2.06005,792600000.0
2007-11-23 20:05:00,2.06005,2.0601,2.05995,2.06005,371000000.0
2007-11-23 20:06:00,2.06005,2.0601,2.05975,2.05975,715100019.0
2007-11-23 20:07:00,2.05975,2.06025,2.05975,2.06005,299500000.0
2007-11-23 20:08:00,2.06005,2.0601,2.05955,2.05975,207200000.0
2007-11-23 20:09:00,2.05975,2.0598,2.05965,2.05965,293900000.0
2007-11-23 20:10:00,2.05965,2.0599,2.05965,2.0599,748300000.0
2007-11-23 20:11:00,2.0599,2.0601,2.05985,2.06,339600000.0
2007-11-23 20:12:00,2.05995,2.06,2.05985,2.05985,382200000.0
2007-11-23 20:13:00,2.05985,2.06,2.05985,2.0599,322800000.0
2007-11-23 20:14:00,2.0599,2.06005,2.0599,2.06,373500000.0
2007-11-23 20:15:00,2.06,2.06005,2.05995,2.05995,555400000.0
2007-11-23 20:16:00,2.05995,2.06,2.0596,2.05975,796000000.0
2007-11-23 20:17:00,2.05975,2.0601,2.0597,2.0601,355200000.0
2007-11-23 20:18:00,2.0601,2.0601,2.0597,2.05985,195200000.0
2007-11-23 20:19:00,2.05985,2.0601,2.05985,2.06005,91200000.0
2007-11-23 20:20:00,2.06005,2.0601,2.05985,2.06005,331600000.0
2007-11-23 20:21:00,2.0601,2.06055,2.06005,2.06045,615800000.0
2007-11-23 20:22:00,2.06045,2.06045,2.05985,2.05985,363700000.0
2007-11-23 20:23:00,2.0598,2.06,2.0598,2.0599,1300400000.0
2007-11-23 20:24:00,2.0599,2.06,2.0599,2.06,1169900000.0
2007-11-23 20:25:00,2.06,2.06005,2.0598,2.05985,1019600000.0
2007-11-23 20:26:00,2.0603,2.0603,2.06,2.0601,1415999967.0
2007-11-23 20:27:00,2.0598,2.06005,2.0595,2.0596,1415999967.0
2007-11-23 20:28:00,2.06,2.0603,2.0599,2.0602,1728999966.0
2007-11-23 20:30:00,2.05965,2.05965,2.0596,2.05965,1728999966.0
2007-11-23 20:31:00,2.0603,2.0603,2.0601,2.0601,330900003.0
2007-11-23 20:32:00,2.0596,2.05985,2.0596,2.0598,330900003.0
2007-11-23 20:33:00,2.0598,2.0598,2.05965,2.0597,1486000000.0
2007-11-23 20:34:00,2.0597,2.06,2.0597,2.06,1633100000.0
2007-11-23 20:35:00,2.06,2.0601,2.0598,2.05985,704600000.0
2007-11-23 20:36:00,2.0598,2.05985,2.0597,2.0597,1245900001.0
2007-11-23 20:37:00,2.0597,2.05985,2.05955,2.0596,498400001.0
2007-11-23 20:38:00,2.0596,2.0596,2.05935,2.05935,889400000.0
2007-11-23 20:39:00,2.05935,2.05955,2.0591,2.05925,735100000.0
2007-11-23 20:40:00,2.05915,2.05925,2.059,2.059,1074200000.0
2007-11-23 20:41:00,2.059,2.0591,2.059,2.05905,1283000000.0
2007-11-23 20:43:00,2.05905,2.05905,2.05905,2.05905,801600000.0
2007-11-23 20:44:00,2.05905,2.06005,2.05905,2.05905,481000000.0
2007-11-23 20:45:00,2.05905,2.0592,2.05905,2.0592,559800000.0
2007-11-23 20:46:00,2.0592,2.0592,2.05845,2.05855,522800000.0
2007-11-23 20:47:00,2.05855,2.0587,2.0585,2.05855,1182900000.0
2007-11-23 20:48:00,2.0585,2.05915,2.05845,2.05895,912200000.0
2007-11-23 20:49:00,2.05895,2.0591,2.05875,2.05885,836600000.0
2007-11-23 20:50:00,2.05885,2.05885,2.05855,2.05865,1057200000.0
2007-11-23 20:51:00,2.05865,2.05895,2.05845,2.05875,1694599968.0
2007-11-23 20:52:00,2.05875,2.0589,2.0586,2.0589,934900000.0
2007-11-23 20:53:00,2.0589,2.0593,2.05875,2.05885,549500000.0
2007-11-23 20:54:00,2.05885,2.0589,2.05875,2.0589,598900000.0
2007-11-23 20:55:00,2.0589,2.05895,2.0586,2.05875,1292700000.0
2007-11-23 20:56:00,2.05875,2.0589,2.05825,2.0589,1491600013.0
2007-11-23 20:57:00,2.05885,2.059,2.0586,2.05875,1394200001.0
2007-11-23 20:58:00,2.05875,2.05875,2.0586,2.05865,1499000000.0
2007-11-23 20:59:00,2.05865,2.0589,2.0585,2.0589,1249900000.0
2007-11-23 21:00:00,2.05885,2.0589,2.05885,2.05885,1658200000.0
2007-11-23 21:01:00,2.05885,2.05895,2.0588,2.05885,1537599989.0
2007-11-23 21:02:00,2.05885,2.05885,2.05875,2.05885,2004600000.0
2007-11-23 21:03:00,2.0588,2.05905,2.0588,2.05905,645800000.0
2007-11-23 21:04:00,2.05905,2.05905,2.05895,2.059,140200000.0
2007-11-23 21:05:00,2.059,2.059,2.05895,2.05895,410000000.0
2007-11-23 21:06:00,2.05895,2.059,2.0589,2.059,901000000.0
2007-11-23 21:07:00,2.059,2.059,2.05885,2.0589,942144000.0
2007-11-23 21:08:00,2.059,2.059,2.05885,2.059,53898000.0
2007-11-23 21:09:00,2.059,2.059,2.05885,2.059,41882000.0
2007-11-23 21:10:00,2.059,2.0593,2.0589,2.05895,674530000.0
2007-11-23 21:11:00,2.0589,2.0593,2.0589,2.0593,574670000.0
2007-11-23 21:12:00,2.0593,2.0612,2.0592,2.0601,1268910001.0
2007-11-23 21:13:00,2.0601,2.0608,2.0595,2.06005,2021600000.0
2007-11-23 21:14:00,2.0609,2.0609,2.0609,2.0609,1314900000.0
2007-11-23 21:15:00,2.06005,2.0604,2.05995,2.0604,1314900000.0
2007-11-23 21:19:00,2.06075,2.06075,2.06065,2.06075,1573600000.0
2007-11-23 21:21:00,2.0608,2.0609,2.06065,2.0609,1962200000.0
2007-11-23 21:22:00,2.0607,2.0609,2.0607,2.0608,2088000000.0
2007-11-23 21:23:00,2.06105,2.06105,2.0609,2.061,2088000000.0
2007-11-23 21:25:00,2.06075,2.06075,2.06035,2.0604,2080800000.0
2007-11-23 21:26:00,2.06045,2.06045,2.05995,2.06005,659900000.0
2007-11-23 21:27:00,2.0601,2.06055,2.05995,2.06005,1039200000.0
2007-11-23 21:28:00,2.05995,2.06025,2.0599,2.06015,1187900000.0
2007-11-23 21:29:00,2.06015,2.06015,2.06005,2.06005,1359900000.0
2007-11-23 21:30:00,2.06005,2.06015,2.06005,2.06005,408200000.0
2007-11-23 21:31:00,2.06005,2.06025,2.0599,2.0601,775500000.0
2007-11-23 21:32:00,2.0601,2.06015,2.05995,2.06015,603100000.0
2007-11-23 21:33:00,2.0601,2.0602,2.05985,2.05985,1164300000.0
2007-11-23 21:34:00,2.05985,2.06005,2.05985,2.05995,1630200000.0
2007-11-23 21:35:00,2.05995,2.06005,2.05995,2.06005,566100000.0
2007-11-23 21:36:00,2.06005,2.0601,2.06,2.06,1041800000.0
2007-11-23 21:37:00,2.05995,2.06005,2.05995,2.06005,1058600000.0
2007-11-23 21:38:00,2.05995,2.0601,2.05995,2.06005,1996300000.0
2007-11-23 21:39:00,2.05995,2.0601,2.05995,2.06005,1948900000.0
2007-11-23 21:42:00,2.0612,2.0612,2.0611,2.0611,1055900000.0
2007-11-23 21:43:00,2.06035,2.06035,2.0603,2.06035,1055900000.0
2007-11-23 21:44:00,2.06035,2.06035,2.0603,2.06035,1611600000.0
2007-11-23 21:45:00,2.06035,2.06035,2.06025,2.0603,533400000.0
2007-11-23 21:46:00,2.0603,2.06045,2.06025,2.06025,552000000.0
2007-11-23 21:47:00,2.06025,2.06075,2.06025,2.06065,1248200000.0
2007-11-23 21:48:00,2.06065,2.06075,2.06045,2.06075,1559800000.0
2007-11-23 21:49:00,2.06075,2.06125,2.06075,2.06125,1859900009.0
2007-11-23 21:50:00,2.0612,2.0615,2.06075,2.06075,1079100010.0
2007-11-23 21:51:00,2.06075,2.0611,2.0607,2.0611,427500000.0
2007-11-23 21:52:00,2.06105,2.06125,2.0608,2.0612,1464300000.0
2007-11-23 21:53:00,2.0612,2.0612,2.06095,2.06105,1598200000.0
2007-11-23 21:55:00,2.0608,2.06125,2.06075,2.06115,1210900000.0
2007-11-23 21:57:00,2.06115,2.06115,2.06075,2.06095,1855600000.0
2007-11-23 21:58:00,2.06095,2.06115,2.06095,2.06115,681700000.0
2007-11-23 21:59:00,2.06115,2.06125,2.061,2.061,244000000.0
2007-11-23 22:00:00,2.0609,2.0612,2.0609,2.0611,1545200000.0
2007-11-23 22:01:00,2.0611,2.0613,2.06105,2.0612,883400000.0
2007-11-23 22:02:00,2.0607,2.0609,2.0607,2.0609,1350200000.0
2007-11-23 22:03:00,2.06115,2.06115,2.06105,2.0611,1350200000.0
2007-11-23 22:04:00,2.0611,2.06115,2.06105,2.06115,1956900000.0
2007-11-23 22:05:00,2.06115,2.06115,2.06095,2.0611,1870500000.0
2007-11-23 22:06:00,2.0607,2.0607,2.0606,2.0606,937000000.0
2007-11-23 22:07:00,2.06105,2.0612,2.06105,2.06115,937000000.0
2007-11-23 22:08:00,2.0606,2.0606,2.0605,2.0605,1961100000.0
2007-11-23 22:10:00,2.06115,2.06115,2.0611,2.0611,1961100000.0
2007-11-23 22:11:00,2.06115,2.06115,2.06105,2.0611,1147300000.0
2007-11-23 22:12:00,2.0611,2.0612,2.06105,2.06115,1164000000.0
2007-11-23 22:13:00,2.06115,2.06115,2.06105,2.06105,406400000.0
2007-11-23 22:14:00,2.06105,2.06115,2.06095,2.06095,768900000.0
2007-11-23 22:15:00,2.06095,2.061,2.06085,2.06085,640800000.0
2007-11-23 22:16:00,2.06085,2.06095,2.0608,2.0608,617000000.0
2007-11-23 22:17:00,2.0608,2.06095,2.0608,2.06085,512000000.0
2007-11-23 22:18:00,2.0609,2.0609,2.06085,2.06085,1081600000.0
2007-11-23 22:19:00,2.06085,2.0609,2.06085,2.06085,1228800000.0
2007-11-23 22:20:00,2.06085,2.06085,2.06075,2.06085,868800000.0
2007-11-23 22:21:00,2.06085,2.06085,2.06085,2.06085,1043200000.0
2007-11-23 22:22:00,2.06085,2.061,2.06075,2.0609,492700000.0
2007-11-23 22:23:00,2.0609,2.0609,2.06065,2.06085,477400000.0
2007-11-23 22:24:00,2.06085,2.06085,2.06065,2.06075,879500000.0
2007-11-23 22:25:00,2.06075,2.06075,2.06075,2.06075,973600000.0
2007-11-23 22:26:00,2.06075,2.06075,2.0607,2.0607,1111500000.0
2007-11-23 22:27:00,2.0607,2.06075,2.06065,2.06075,1442200000.0
2007-11-23 22:28:00,2.06075,2.06075,2.0607,2.0607,1066400000.0
2007-11-23 22:29:00,2.06075,2.06075,2.06065,2.06075,1591900000.0
2007-11-23 22:30:00,2.06075,2.06075,2.0606,2.0606,518300000.0
2007-11-23 22:31:00,2.0606,2.0608,2.06055,2.06075,1312400000.0
2007-11-23 22:32:00,2.06075,2.06075,2.06055,2.06065,337400000.0
2007-11-23 22:33:00,2.06065,2.06065,2.06055,2.06065,767100000.0
2007-11-23 22:34:00,2.06065,2.0608,2.06055,2.06075,878700000.0
2007-11-23 22:35:00,2.06075,2.0608,2.06065,2.06075,986900000.0
2007-11-23 22:36:00,2.0607,2.06075,2.0607,2.06075,924000000.0
2007-11-23 22:37:00,2.06075,2.061,2.06075,2.061,414800000.0
2007-11-23 22:38:00,2.061,2.061,2.06085,2.0609,254000000.0
2007-11-23 22:39:00,2.0609,2.0611,2.0609,2.06095,440300000.0
2007-11-23 22:40:00,2.06105,2.06105,2.0608,2.06095,1034700000.0
2007-11-23 22:41:00,2.06105,2.06105,2.06095,2.06105,527200000.0
2007-11-23 22:42:00,2.06105,2.0611,2.0608,2.06105,1681799997.0
2007-11-23 22:43:00,2.06105,2.06145,2.06105,2.06135,818600000.0
2007-11-23 22:44:00,2.06125,2.06145,2.06095,2.06115,1092600000.0
2007-11-23 22:45:00,2.06115,2.06115,2.06075,2.06095,1403700000.0
2007-11-23 22:46:00,2.06095,2.06095,2.0606,2.0606,1633500000.0
2007-11-23 22:47:00,2.06065,2.06085,2.0605,2.06085,1567400000.0
2007-11-23 22:48:00,2.0608,2.06085,2.0608,2.06085,1145500000.0
2007-11-23 22:49:00,2.06085,2.06095,2.06085,2.06085,930700000.0
2007-11-23 22:50:00,2.06085,2.0611,2.06075,2.06095,935100000.0
2007-11-23 22:51:00,2.0616,2.0616,2.0615,2.0616,1677400013.0
2007-11-23 22:52:00,2.0609,2.06095,2.06075,2.06075,1677400013.0
2007-11-23 22:53:00,2.06075,2.06085,2.06055,2.06055,1631700000.0
2007-11-23 22:54:00,2.06085,2.06085,2.0608,2.0608,1206600000.0
2007-11-23 22:55:00,2.0607,2.06085,2.0607,2.06085,686500000.0
2007-11-23 22:56:00,2.06085,2.06085,2.0607,2.06075,2000600000.0
2007-11-23 22:57:00,2.06085,2.06085,2.0607,2.06075,1316300000.0
2007-11-23 22:58:00,2.0607,2.06095,2.06065,2.06095,1438900000.0
2007-11-23 22:59:00,2.06095,2.061,2.06065,2.06065,979700000.0
2007-11-23 23:00:00,2.06075,2.06075,2.06065,2.06075,1412200000.0
2007-11-23 23:02:00,2.06048,2.06069,2.06046,2.06061,2063400004.0
2007-11-23 23:03:00,2.06063,2.06078,2.06055,2.06055,1857949998.0
2007-11-23 23:04:00,2.06054,2.0607,2.06049,2.06053,1766649995.0
2007-11-23 23:05:00,2.06058,2.06073,2.0605,2.06072,1675999996.0
2007-11-23 23:08:00,2.06057,2.06057,2.06029,2.06049,1666350002.0
2007-11-23 23:09:00,2.06041,2.06045,2.06027,2.06037,1689200000.0
2007-11-23 23:11:00,2.0604,2.0604,2.06021,2.06025,1958699998.0
2007-11-23 23:12:00,2.0604,2.0604,2.06023,2.06035,1869499999.0
2007-11-23 23:13:00,2.06038,2.06055,2.06038,2.06042,1709349999.0
2007-11-23 23:14:00,2.06043,2.06051,2.06033,2.06038,1975349996.0
2007-11-23 23:15:00,2.06036,2.06048,2.06018,2.06039,1755999999.0
2007-11-23 23:16:00,2.06044,2.06044,2.06025,2.06044,2024049995.0
2007-11-23 23:17:00,2.0603,2.06045,2.0603,2.06044,1817749998.0
2007-11-23 23:18:00,2.06045,2.0605,2.06038,2.06043,1690899995.0
2007-11-23 23:19:00,2.06043,2.06046,2.06033,2.0604,1959649997.0
2007-11-23 23:20:00,2.06038,2.06042,2.06016,2.06021,1516999998.0
2007-11-23 23:21:00,2.06022,2.06022,2.05959,2.06015,1937200003.0
2007-11-23 23:22:00,2.06021,2.06021,2.0601,2.06014,1315050005.0
2007-11-23 23:23:00,2.05996,2.06023,2.05995,2.06007,1924699999.0
2007-11-23 23:24:00,2.06015,2.06026,2.06009,2.0602,2141699999.0
2007-11-23 23:25:00,2.06023,2.06032,2.06007,2.06022,1708049996.0
2007-11-23 23:26:00,2.06018,2.06041,2.06013,2.06015,1829600000.0
2007-11-23 23:27:00,2.06006,2.06019,2.06004,2.06019,1846400002.0
2007-11-23 23:28:00,2.06013,2.06036,2.06013,2.06028,1568650001.0
2007-11-23 23:29:00,2.06031,2.06058,2.06031,2.06042,1019400000.0
2007-11-23 23:30:00,2.06053,2.06082,2.06046,2.06082,1554200002.0
2007-11-23 23:31:00,2.06085,2.06091,2.06068,2.06083,1968049997.0
2007-11-23 23:33:00,2.06075,2.06087,2.06053,2.06082,2000300003.0
2007-11-23 23:34:00,2.06089,2.06098,2.0608,2.06093,1854100000.0
2007-11-23 23:35:00,2.06094,2.06105,2.06072,2.06072,2051699998.0
2007-11-23 23:36:00,2.06084,2.06107,2.06071,2.06088,1745750001.0
2007-11-23 23:37:00,2.06086,2.06093,2.06072,2.06078,1645849997.0
2007-11-23 23:38:00,2.06075,2.06086,2.0606,2.06073,1610500000.0
2007-11-23 23:39:00,2.06075,2.06087,2.06054,2.06075,1931050002.0
2007-11-23 23:40:00,2.06073,2.06083,2.06062,2.06065,1633649996.0
2007-11-23 23:41:00,2.0606,2.06069,2.0603,2.06067,1612350001.0
2007-11-23 23:42:00,2.06072,2.06074,2.06054,2.06059,1358349995.0
2007-11-23 23:43:00,2.0606,2.06074,2.06048,2.06065,1757649999.0
2007-11-23 23:44:00,2.06065,2.06066,2.06047,2.06055,1527849996.0
2007-11-23 23:45:00,2.06061,2.06078,2.06056,2.06078,1474600002.0
2007-11-23 23:46:00,2.06077,2.06085,2.06061,2.06073,1676699997.0
2007-11-23 23:47:00,2.06076,2.06093,2.0607,2.06085,1742299998.0
2007-11-23 23:48:00,2.06087,2.06105,2.06085,2.06089,1854700004.0
2007-11-23 23:49:00,2.06097,2.06113,2.06087,2.06101,1778649998.0
2007-11-23 23:50:00,2.06111,2.06115,2.06055,2.06055,1679149997.0
2007-11-23 23:51:00,2.06054,2.06141,2.06054,2.06139,1431599999.0
2007-11-23 23:52:00,2.0616,2.06217,2.06152,2.06206,1760850002.0
2007-11-23 23:53:00,2.06208,2.06225,2.06188,2.06197,1487549996.0
2007-11-23 23:54:00,2.06198,2.06198,2.06176,2.06189,1379849999.0
2007-11-23 23:55:00,2.06192,2.06192,2.06169,2.06188,1260049997.0
2007-11-23 23:56:00,2.06194,2.06195,2.06182,2.06186,1807150002.0
2007-11-23 23:57:00,2.06192,2.06219,2.06192,2.06219,1871099997.0
2007-11-23 23:58:00,2.06219,2.06219,2.06186,2.06212,1310249999.0
2007-11-23 23:59:00,2.06221,2.06271,2.0622,2.06228,1965600001.0
2007-11-26 00:00:00,2.0618,2.0618,2.0618,2.0618,57900000.0
2007-11-26 00:01:00,2.0617,2.0619,2.0617,2.0619,57900000.0
2007-11-26 00:03:00,2.0618,2.0619,2.0618,2.0618,57900000.0
2007-11-26 00:04:00,2.0617,2.0619,2.0617,2.0618,57900000.0
2007-11-26 00:06:00,2.0619,2.0619,2.0618,2.0618,57900000.0
2007-11-26 00:07:00,2.0617,2.0618,2.0617,2.0618,57900000.0
2007-11-26 00:09:00,2.062,2.062,2.062,2.062,57900000.0
2007-11-26 00:10:00,2.0621,2.0623,2.0621,2.0622,57900000.0
2007-11-26 00:12:00,2.0623,2.0623,2.0623,2.0623,57900000.0
2007-11-26 00:13:00,2.0621,2.0623,2.0621,2.0623,57900000.0
2007-11-26 00:15:00,2.0622,2.0622,2.0621,2.0622,57900000.0
2007-11-26 00:16:00,2.0621,2.0623,2.0621,2.0623,57900000.0
2007-11-26 00:19:00,2.0626,2.0626,2.0626,2.0626,57900000.0
2007-11-26 00:22:00,2.063,2.063,2.063,2.063,57900000.0
2007-11-26 00:23:00,2.0629,2.063,2.0629,2.0629,57900000.0
2007-11-26 00:24:00,2.063,2.0631,2.0629,2.063,57900000.0
2007-11-26 00:25:00,2.0631,2.0631,2.0629,2.063,57900000.0
2007-11-26 00:26:00,2.0631,2.0631,2.063,2.063,57900000.0
2007-11-26 00:27:00,2.0631,2.0632,2.0631,2.0631,57900000.0
2007-11-26 00:28:00,2.0632,2.0632,2.0631,2.0632,57900000.0
2007-11-26 00:29:00,2.0631,2.0632,2.0631,2.0632,57900000.0
2007-11-26 00:31:00,2.0631,2.0631,2.0631,2.0631,57900000.0
2007-11-26 00:35:00,2.063,2.0632,2.063,2.0632,57900000.0
2007-11-26 00:36:00,2.0633,2.0634,2.063,2.0634,57900000.0
2007-11-26 00:37:00,2.0632,2.0632,2.0632,2.0632,57900000.0
2007-11-26 00:39:00,2.0631,2.0632,2.0631,2.0632,57900000.0
2007-11-26 00:40:00,2.0633,2.0633,2.0631,2.0632,57900000.0
2007-11-26 00:41:00,2.0634,2.0634,2.0634,2.0634,57900000.0
2007-11-26 00:43:00,2.0636,2.0637,2.0636,2.0637,57900000.0
2007-11-26 00:44:00,2.0638,2.0638,2.0636,2.0636,57900000.0
2007-11-26 00:45:00,2.0637,2.0637,2.0634,2.0635,57900000.0
2007-11-26 00:46:00,2.0634,2.0635,2.0634,2.0635,57900000.0
2007-11-26 00:48:00,2.0634,2.0634,2.0631,2.0633,57900000.0
2007-11-26 00:49:00,2.0632,2.0633,2.0632,2.0633,57900000.0
2007-11-26 00:51:00,2.0632,2.0632,2.0632,2.0632,57900000.0
2007-11-26 00:52:00,2.0633,2.0634,2.0633,2.0633,57900000.0
2007-11-26 00:53:00,2.0632,2.0632,2.0632,2.0632,57900000.0
2007-11-26 00:55:00,2.0633,2.0633,2.0632,2.0633,57900000.0
2007-11-26 00:57:00,2.0634,2.0639,2.0634,2.0636,57900000.0
2007-11-26 00:58:00,2.0635,2.0641,2.0635,2.064,57900000.0
2007-11-26 00:59:00,2.0639,2.064,2.0636,2.0636,57900000.0
2007-11-26 01:00:00,2.0637,2.0637,2.0637,2.0637,57900000.0
2007-11-26 01:02:00,2.0636,2.0636,2.0632,2.0635,57900000.0
2007-11-26 01:03:00,2.0632,2.0636,2.0631,2.0632,57900000.0
2007-11-26 01:04:00,2.063,2.0632,2.063,2.0632,57900000.0
2007-11-26 01:05:00,2.063,2.0632,2.063,2.063,57900000.0
2007-11-26 01:06:00,2.0627,2.0629,2.0624,2.0625,57900000.0
2007-11-26 01:07:00,2.0623,2.0625,2.0617,2.0618,57900000.0
2007-11-26 01:08:00,2.0619,2.0621,2.0619,2.0621,57900000.0
2007-11-26 01:09:00,2.0622,2.0622,2.0622,2.0622,57900000.0
2007-11-26 01:10:00,2.0623,2.0625,2.0622,2.0622,57900000.0
2007-11-26 01:14:00,2.0623,2.0624,2.0623,2.0624,57900000.0
2007-11-26 01:15:00,2.0623,2.0624,2.0623,2.0624,57900000.0
2007-11-26 01:16:00,2.0623,2.0625,2.0623,2.0625,57900000.0
2007-11-26 01:17:00,2.0626,2.0626,2.0626,2.0626,57900000.0
2007-11-26 01:18:00,2.0625,2.0626,2.0625,2.0626,57900000.0
2007-11-26 01:19:00,2.0627,2.0627,2.0625,2.0626,57900000.0
2007-11-26 01:20:00,2.0627,2.0627,2.0627,2.0627,57900000.0
2007-11-26 01:21:00,2.0628,2.0628,2.0625,2.0627,57900000.0
2007-11-26 01:22:00,2.0629,2.0629,2.0627,2.0629,57900000.0
2007-11-26 01:23:00,2.0627,2.0627,2.0627,2.0627,57900000.0
2007-11-26 01:24:00,2.0628,2.0628,2.0627,2.0627,57900000.0
2007-11-26 01:25:00,2.0629,2.063,2.0629,2.063,57900000.0
2007-11-26 01:26:00,2.0631,2.0631,2.0631,2.0631,57900000.0
2007-11-26 01:27:00,2.063,2.0632,2.063,2.0631,57900000.0
2007-11-26 01:30:00,2.063,2.0631,2.0625,2.0627,57900000.0
2007-11-26 01:31:00,2.0628,2.0628,2.0628,2.0628,57900000.0
2007-11-26 01:32:00,2.0625,2.0628,2.0623,2.0628,57900000.0
2007-11-26 01:33:00,2.0627,2.0627,2.0627,2.0627,57900000.0
2007-11-26 01:34:00,2.0628,2.0631,2.0628,2.0629,57900000.0
2007-11-26 01:35:00,2.0627,2.0627,2.0627,2.0627,57900000.0
2007-11-26 01:37:00,2.0626,2.0626,2.0618,2.0618,57900000.0
2007-11-26 01:38:00,2.0619,2.0626,2.0619,2.0626,57900000.0
2007-11-26 01:41:00,2.0622,2.0622,2.0622,2.0622,57900000.0
2007-11-26 01:42:00,2.0625,2.0627,2.0624,2.0624,57900000.0
2007-11-26 01:46:00,2.0623,2.0624,2.0622,2.0624,57900000.0
2007-11-26 01:47:00,2.0625,2.0626,2.0625,2.0626,57900000.0
2007-11-26 01:48:00,2.0627,2.0627,2.0626,2.0626,57900000.0
2007-11-26 01:49:00,2.0627,2.0627,2.0627,2.0627,57900000.0
2007-11-26 01:50:00,2.0626,2.0626,2.0626,2.0626,57900000.0
2007-11-26 01:51:00,2.0625,2.0626,2.0625,2.0626,57900000.0
2007-11-26 01:53:00,2.0627,2.0627,2.0626,2.0626,57900000.0
2007-11-26 01:54:00,2.0627,2.0627,2.0624,2.0626,57900000.0
2007-11-26 01:55:00,2.0627,2.0627,2.0624,2.0624,57900000.0
2007-11-26 01:56:00,2.0623,2.0623,2.0622,2.0623,57900000.0
2007-11-26 01:58:00,2.062,2.062,2.0619,2.0619,57900000.0
2007-11-26 01:59:00,2.0618,2.0618,2.0618,2.0618,57900000.0
2007-11-26 02:00:00,2.06355,2.06375,2.06355,2.06365,57900000.0
2007-11-26 02:01:00,2.06365,2.0637,2.06365,2.06365,50400000.0
2007-11-26 02:02:00,2.06365,2.0637,2.06315,2.06325,195700000.0
2007-11-26 02:03:00,2.06325,2.06335,2.06295,2.06295,215000000.0
2007-11-26 02:04:00,2.06295,2.06305,2.06285,2.06305,137400000.0
2007-11-26 02:05:00,2.06305,2.06325,2.06285,2.06285,81400000.0
2007-11-26 02:06:00,2.06285,2.06285,2.0623,2.06255,433999998.0
2007-11-26 02:07:00,2.06255,2.06255,2.06175,2.06175,169700000.0
2007-11-26 02:08:00,2.06175,2.06215,2.06175,2.06205,122200000.0
2007-11-26 02:09:00,2.0621,2.06215,2.0621,2.06215,54400000.0
2007-11-26 02:10:00,2.06215,2.06245,2.06215,2.06215,125400000.0
2007-11-26 02:11:00,2.06215,2.06215,2.06215,2.06215,12000000.0
2007-11-26 02:12:00,2.06215,2.06215,2.06205,2.06215,26400000.0
2007-11-26 02:13:00,2.06215,2.0624,2.06215,2.0624,10500000.0
2007-11-26 02:14:00,2.0624,2.06245,2.06215,2.06235,106400000.0
2007-11-26 02:15:00,2.06225,2.06235,2.06225,2.06235,54300000.0
2007-11-26 02:16:00,2.06225,2.06265,2.06225,2.06255,123100000.0
2007-11-26 02:17:00,2.06255,2.06255,2.0625,2.06255,98600004.0
2007-11-26 02:18:00,2.06255,2.06255,2.06255,2.06255,76800000.0
2007-11-26 02:19:00,2.06255,2.06255,2.0625,2.0625,277900007.0
2007-11-26 02:20:00,2.06265,2.06265,2.0624,2.0625,57500000.0
2007-11-26 02:21:00,2.06275,2.0628,2.06245,2.06265,129300000.0
2007-11-26 02:22:00,2.06265,2.06285,2.06265,2.06275,97800000.0
2007-11-26 02:23:00,2.06275,2.06275,2.06275,2.06275,26400000.0
2007-11-26 02:24:00,2.06275,2.06295,2.0627,2.06275,91600000.0
2007-11-26 02:25:00,2.06275,2.06285,2.0627,2.06275,77400000.0
2007-11-26 02:26:00,2.06275,2.06285,2.06255,2.06285,29500000.0
2007-11-26 02:27:00,2.06285,2.06305,2.06285,2.06305,81600000.0
2007-11-26 02:28:00,2.06305,2.06305,2.0628,2.06295,74600000.0
2007-11-26 02:29:00,2.06295,2.06295,2.06285,2.06285,16800000.0
2007-11-26 02:30:00,2.0629,2.06295,2.06245,2.06245,221000000.0
2007-11-26 02:31:00,2.06245,2.06265,2.06245,2.06265,73900000.0
2007-11-26 02:32:00,2.06255,2.06265,2.06225,2.06255,234100000.0
2007-11-26 02:33:00,2.06255,2.06255,2.06255,2.06255,28800000.0
2007-11-26 02:34:00,2.06255,2.06285,2.06235,2.0627,181800000.0
2007-11-26 02:35:00,2.06275,2.06275,2.0626,2.0626,28000001.0
2007-11-26 02:36:00,2.0625,2.06255,2.0625,2.0625,121000000.0
2007-11-26 02:37:00,2.0625,2.06265,2.06205,2.06245,480700009.0
2007-11-26 02:38:00,2.06245,2.06245,2.06225,2.0623,108900000.0
2007-11-26 02:39:00,2.06245,2.06245,2.06245,2.06245,9600000.0
2007-11-26 02:40:00,2.06245,2.06245,2.0623,2.0623,25800000.0
2007-11-26 02:41:00,2.0623,2.06245,2.06215,2.0622,41500000.0
2007-11-26 02:42:00,2.0622,2.06245,2.0621,2.06235,267000003.0
2007-11-26 02:43:00,2.06235,2.06235,2.0622,2.06225,48100000.0
2007-11-26 02:44:00,2.0622,2.0623,2.06215,2.06225,57000000.0
2007-11-26 02:45:00,2.0622,2.0623,2.0622,2.06225,37800000.0
2007-11-26 02:46:00,2.06225,2.0623,2.0622,2.06225,51000000.0
2007-11-26 02:47:00,2.06225,2.0626,2.06225,2.06255,109200000.0
2007-11-26 02:48:00,2.06265,2.06265,2.06255,2.0626,71300000.0
2007-11-26 02:49:00,2.0626,2.0629,2.0623,2.0629,34200000.0
2007-11-26 02:50:00,2.0629,2.0629,2.06285,2.06285,2000000.0
2007-11-26 02:51:00,2.06285,2.0629,2.06235,2.0625,90500000.0
2007-11-26 02:52:00,2.0625,2.06255,2.0625,2.06255,116200000.0
2007-11-26 02:53:00,2.06255,2.06265,2.06245,2.0625,67200000.0
2007-11-26 02:54:00,2.06255,2.06265,2.0624,2.06255,150700000.0
2007-11-26 02:55:00,2.06255,2.0627,2.06225,2.0624,72500000.0
2007-11-26 02:56:00,2.0624,2.0624,2.06215,2.06225,122700000.0
2007-11-26 02:57:00,2.06225,2.0623,2.0622,2.06225,73300000.0
2007-11-26 02:58:00,2.06225,2.06225,2.06165,2.0619,197500000.0
2007-11-26 02:59:00,2.0619,2.0619,2.06175,2.0618,28400000.0
2007-11-26 03:00:00,2.0618,2.0618,2.0615,2.0615,105700000.0
2007-11-26 03:01:00,2.0615,2.06155,2.06125,2.06125,132400000.0
2007-11-26 03:02:00,2.06125,2.06165,2.06125,2.06145,312400000.0
2007-11-26 03:03:00,2.06145,2.06145,2.06145,2.06145,93600000.0
2007-11-26 03:04:00,2.06145,2.0617,2.06135,2.0617,50600000.0
2007-11-26 03:05:00,2.0617,2.0617,2.06145,2.06165,21900000.0
2007-11-26 03:06:00,2.06165,2.0617,2.0615,2.0615,30300000.0
2007-11-26 03:07:00,2.0615,2.0617,2.0614,2.06145,91600000.0
2007-11-26 03:08:00,2.06135,2.06145,2.06125,2.06125,181000000.0
2007-11-26 03:09:00,2.06125,2.06155,2.06125,2.06155,34400000.0
2007-11-26 03:10:00,2.06155,2.06155,2.06145,2.0615,7600000.0
2007-11-26 03:11:00,2.0615,2.06205,2.06145,2.062,77800000.0
2007-11-26 03:12:00,2.062,2.06215,2.06185,2.06215,226400000.0
2007-11-26 03:13:00,2.06215,2.06215,2.06185,2.0621,119800000.0
2007-11-26 03:14:00,2.06205,2.06225,2.06205,2.06205,144400000.0
2007-11-26 03:15:00,2.06205,2.0621,2.06205,2.06205,161200000.0
2007-11-26 03:16:00,2.06205,2.06215,2.06185,2.06205,176800000.0
2007-11-26 03:17:00,2.06205,2.06215,2.0617,2.06215,175600000.0
2007-11-26 03:18:00,2.0622,2.06225,2.06205,2.06225,60800000.0
2007-11-26 03:19:00,2.06225,2.06225,2.06205,2.06225,111500000.0
2007-11-26 03:20:00,2.06225,2.06255,2.0622,2.06255,139100000.0
2007-11-26 03:21:00,2.06255,2.06255,2.06225,2.06225,119100000.0
2007-11-26 03:22:00,2.06225,2.06225,2.06205,2.06215,133899999.0
2007-11-26 03:23:00,2.06215,2.06215,2.06205,2.0621,71900000.0
2007-11-26 03:24:00,2.06215,2.06255,2.0619,2.06245,237200000.0
2007-11-26 03:25:00,2.06245,2.06285,2.06235,2.06235,218200000.0
2007-11-26 03:26:00,2.06235,2.0634,2.06235,2.06295,395500000.0
2007-11-26 03:27:00,2.06295,2.0631,2.0629,2.06305,85700000.0
2007-11-26 03:28:00,2.06305,2.06325,2.0629,2.06325,98100000.0
2007-11-26 03:29:00,2.06325,2.06325,2.0632,2.06325,59200000.0
2007-11-26 03:30:00,2.06325,2.06345,2.0632,2.06325,139200000.0
2007-11-26 03:31:00,2.06325,2.06345,2.06315,2.06325,127700000.0
2007-11-26 03:32:00,2.06325,2.06325,2.0632,2.06325,42800000.0
2007-11-26 03:33:00,2.06325,2.0634,2.06325,2.06325,156300000.0
2007-11-26 03:34:00,2.06325,2.06325,2.06305,2.06305,87500000.0
2007-11-26 03:35:00,2.06305,2.0631,2.06295,2.06305,164200000.0
2007-11-26 03:36:00,2.06305,2.06325,2.06245,2.0627,310000000.0
2007-11-26 03:37:00,2.06265,2.06285,2.06235,2.06285,330300003.0
2007-11-26 03:38:00,2.06285,2.06315,2.06275,2.06315,103100000.0
2007-11-26 03:39:00,2.06315,2.06315,2.0627,2.06275,243100000.0
2007-11-26 03:40:00,2.06275,2.0631,2.0626,2.063,230800000.0
2007-11-26 03:41:00,2.063,2.063,2.06265,2.06285,160000000.0
2007-11-26 03:42:00,2.06285,2.06345,2.06285,2.06345,288100000.0
2007-11-26 03:43:00,2.0635,2.0635,2.0633,2.0633,27400000.0
2007-11-26 03:44:00,2.0633,2.0633,2.06315,2.0633,70800000.0
2007-11-26 03:45:00,2.06325,2.06335,2.06325,2.06335,113200000.0
2007-11-26 03:46:00,2.06335,2.06335,2.06325,2.06325,98600000.0
2007-11-26 03:47:00,2.06325,2.06325,2.063,2.0631,65800000.0
2007-11-26 03:48:00,2.0631,2.0631,2.063,2.063,165299999.0
2007-11-26 03:49:00,2.06305,2.06315,2.063,2.06315,55700000.0
2007-11-26 03:50:00,2.06315,2.06315,2.0624,2.06245,290900000.0
2007-11-26 03:51:00,2.06245,2.06265,2.06225,2.06245,147700000.0
2007-11-26 03:52:00,2.0625,2.0625,2.06245,2.0625,20200000.0
2007-11-26 03:53:00,2.06245,2.06245,2.06235,2.06235,26200000.0
2007-11-26 03:54:00,2.06235,2.0625,2.06235,2.06245,57700000.0
2007-11-26 03:55:00,2.06245,2.0626,2.0622,2.0622,176000001.0
2007-11-26 03:56:00,2.06245,2.06245,2.0623,2.0624,24000000.0
2007-11-26 03:57:00,2.0625,2.06255,2.0624,2.0625,155800001.0
2007-11-26 03:58:00,2.06245,2.06295,2.06245,2.0628,261400001.0
2007-11-26 03:59:00,2.06275,2.06275,2.06235,2.06255,291400000.0
2007-11-26 04:00:00,2.0626,2.06275,2.06245,2.06245,255299999.0
2007-11-26 04:01:00,2.06245,2.06275,2.0624,2.06265,215800000.0
2007-11-26 04:02:00,2.06265,2.0628,2.06255,2.06275,58600000.0
2007-11-26 04:03:00,2.06275,2.06275,2.06265,2.06275,43200000.0
2007-11-26 04:04:00,2.06275,2.06285,2.0627,2.06285,91400001.0
2007-11-26 04:05:00,2.06285,2.06285,2.0626,2.0627,204300000.0
2007-11-26 04:06:00,2.0627,2.0627,2.0626,2.06265,88000000.0
2007-11-26 04:07:00,2.0627,2.06275,2.0627,2.0627,43600000.0
2007-11-26 04:08:00,2.0627,2.06285,2.0627,2.0628,102100000.0
2007-11-26 04:09:00,2.0628,2.06295,2.06275,2.0629,44600000.0
2007-11-26 04:10:00,2.0629,2.06325,2.06285,2.0632,57900000.0
2007-11-26 04:11:00,2.06335,2.0634,2.0628,2.0634,10500000.0
2007-11-26 04:12:00,2.06335,2.0634,2.0632,2.0634,7400000.0
2007-11-26 04:13:00,2.0634,2.0634,2.0632,2.06335,7200000.0
2007-11-26 04:14:00,2.0634,2.0634,2.0631,2.0632,54800000.0
2007-11-26 04:15:00,2.0632,2.0632,2.06315,2.06315,69600000.0
2007-11-26 04:16:00,2.06315,2.06315,2.06255,2.06255,92000000.0
2007-11-26 04:17:00,2.06255,2.06275,2.06255,2.06255,142400000.0
2007-11-26 04:18:00,2.06255,2.06255,2.06255,2.06255,72000000.0
2007-11-26 04:19:00,2.0627,2.06275,2.06255,2.06275,164100000.0
2007-11-26 04:20:00,2.06275,2.06275,2.0627,2.0627,17800000.0
2007-11-26 04:21:00,2.0627,2.0627,2.0623,2.0624,71400000.0
2007-11-26 04:22:00,2.06235,2.06235,2.06215,2.06215,194000000.0
2007-11-26 04:23:00,2.06215,2.06215,2.0619,2.06215,88400000.0
2007-11-26 04:24:00,2.06215,2.06255,2.06215,2.06255,49800000.0
2007-11-26 04:25:00,2.06255,2.0626,2.0621,2.06225,98200000.0
2007-11-26 04:26:00,2.0622,2.0625,2.06215,2.06235,204400000.0
2007-11-26 04:27:00,2.06235,2.0624,2.06225,2.06225,111300000.0
2007-11-26 04:28:00,2.06225,2.06245,2.06225,2.06235,77600000.0
2007-11-26 04:29:00,2.06235,2.06245,2.06235,2.0624,56900000.0
2007-11-26 04:30:00,2.0624,2.06245,2.06225,2.06245,64500000.0
2007-11-26 04:31:00,2.06245,2.0625,2.0624,2.0624,29600000.0
2007-11-26 04:32:00,2.0624,2.0625,2.06235,2.0625,68100000.0
2007-11-26 04:33:00,2.0625,2.0625,2.06245,2.06245,6800000.0
2007-11-26 04:34:00,2.06245,2.0625,2.0624,2.06245,38200000.0
2007-11-26 04:35:00,2.06245,2.06245,2.06235,2.06235,66100000.0
2007-11-26 04:36:00,2.06235,2.06235,2.06225,2.0623,33400000.0
2007-11-26 04:37:00,2.0623,2.06235,2.0622,2.0623,39100000.0
2007-11-26 04:38:00,2.0623,2.06255,2.0621,2.0623,148200000.0
2007-11-26 04:39:00,2.0623,2.06275,2.0623,2.06245,67300000.0
2007-11-26 04:40:00,2.06245,2.06255,2.06245,2.06245,144400000.0
2007-11-26 04:41:00,2.06245,2.06255,2.0623,2.06235,112700000.0
2007-11-26 04:42:00,2.0624,2.06245,2.06235,2.0624,125700000.0
2007-11-26 04:43:00,2.0624,2.06285,2.06235,2.06265,145800000.0
2007-11-26 04:44:00,2.06265,2.06265,2.0625,2.0626,74100000.0
2007-11-26 04:45:00,2.06255,2.06285,2.06255,2.0627,155400000.0
2007-11-26 04:46:00,2.0627,2.0627,2.06245,2.06245,212900002.0
2007-11-26 04:47:00,2.06245,2.06265,2.06245,2.06265,54800000.0
2007-11-26 04:48:00,2.0625,2.06275,2.0625,2.06275,129000000.0
2007-11-26 04:49:00,2.06275,2.0628,2.0627,2.0628,23300000.0
2007-11-26 04:50:00,2.0628,2.0628,2.0627,2.06275,16000000.0
2007-11-26 04:51:00,2.06275,2.06275,2.0627,2.0627,184099999.0
2007-11-26 04:52:00,2.06275,2.0628,2.0625,2.0626,96300000.0
2007-11-26 04:53:00,2.0626,2.0626,2.06255,2.0626,36600000.0
2007-11-26 04:54:00,2.0626,2.0627,2.06235,2.06245,116400000.0
2007-11-26 04:55:00,2.06255,2.0626,2.0621,2.0621,14400000.0
2007-11-26 04:56:00,2.0626,2.0626,2.0623,2.06235,54800000.0
2007-11-26 04:57:00,2.06235,2.06235,2.0623,2.06235,37700000.0
2007-11-26 04:58:00,2.0624,2.0624,2.0623,2.06235,93900000.0
2007-11-26 04:59:00,2.06235,2.06245,2.0623,2.0624,53800000.0
2007-11-26 05:00:00,2.0624,2.0626,2.0624,2.0626,202300000.0
2007-11-26 05:01:00,2.0626,2.0628,2.0625,2.0625,192700000.0
2007-11-26 05:02:00,2.0625,2.06255,2.06245,2.06245,136600000.0
2007-11-26 05:03:00,2.06245,2.06255,2.06235,2.06235,359500000.0
2007-11-26 05:04:00,2.06235,2.0626,2.06225,2.06245,591600000.0
2007-11-26 05:05:00,2.0626,2.06275,2.06225,2.06245,193900000.0
2007-11-26 05:06:00,2.06245,2.06255,2.06225,2.06255,823999996.0
2007-11-26 05:07:00,2.06245,2.0626,2.06235,2.06255,481100002.0
2007-11-26 05:08:00,2.06255,2.06265,2.06255,2.06265,248000000.0
2007-11-26 05:09:00,2.06265,2.0629,2.06265,2.06275,175000000.0
2007-11-26 05:10:00,2.06275,2.06275,2.06265,2.06265,13700000.0
2007-11-26 05:11:00,2.06265,2.06265,2.0625,2.06255,102300000.0
2007-11-26 05:12:00,2.06255,2.06265,2.0625,2.06255,158400000.0
2007-11-26 05:13:00,2.06255,2.06285,2.06255,2.06285,287200000.0
2007-11-26 05:14:00,2.06285,2.06295,2.0625,2.06255,151600000.0
2007-11-26 05:15:00,2.0626,2.0628,2.0626,2.0628,36800000.0
2007-11-26 05:16:00,2.0628,2.06315,2.0627,2.0631,236300000.0
2007-11-26 05:17:00,2.0632,2.06325,2.0632,2.0632,9500000.0
2007-11-26 05:18:00,2.06315,2.0632,2.06305,2.06305,171800000.0
2007-11-26 05:19:00,2.0631,2.06335,2.0631,2.06335,136200000.0
2007-11-26 05:20:00,2.06335,2.06375,2.06325,2.0636,207300000.0
2007-11-26 05:21:00,2.0636,2.06375,2.0636,2.0636,65500000.0
2007-11-26 05:22:00,2.0636,2.06375,2.0636,2.06365,86600000.0
2007-11-26 05:23:00,2.06365,2.06365,2.0635,2.0635,43800000.0
2007-11-26 05:24:00,2.06355,2.06355,2.0631,2.0631,76600000.0
2007-11-26 05:25:00,2.06315,2.06345,2.0631,2.06335,83800000.0
2007-11-26 05:26:00,2.0634,2.0635,2.06305,2.06315,189200003.0
2007-11-26 05:27:00,2.06315,2.0633,2.06315,2.0633,46800000.0
2007-11-26 05:28:00,2.0633,2.0635,2.0633,2.06335,94200000.0
2007-11-26 05:29:00,2.06335,2.0634,2.06325,2.0633,24700000.0
2007-11-26 05:30:00,2.0633,2.06335,2.06325,2.0633,148100000.0
2007-11-26 05:31:00,2.0633,2.06375,2.0633,2.06375,132400000.0
2007-11-26 05:32:00,2.06375,2.06375,2.0634,2.0634,103000000.0
2007-11-26 05:33:00,2.06335,2.0634,2.06325,2.06325,85400000.0
2007-11-26 05:34:00,2.0633,2.0635,2.0632,2.0632,209800000.0
2007-11-26 05:35:00,2.0632,2.0632,2.06315,2.0632,74800000.0
2007-11-26 05:36:00,2.06325,2.06335,2.06315,2.06325,30100000.0
2007-11-26 05:37:00,2.06325,2.06325,2.06315,2.06325,147200000.0
2007-11-26 05:38:00,2.0632,2.06325,2.0631,2.0632,14100000.0
2007-11-26 05:39:00,2.0632,2.06345,2.0631,2.06335,210999999.0
2007-11-26 05:40:00,2.06335,2.06335,2.06315,2.06335,54000002.0
2007-11-26 05:41:00,2.0633,2.0634,2.06315,2.06315,84200000.0
2007-11-26 05:42:00,2.0632,2.0632,2.0632,2.0632,168400000.0
2007-11-26 05:43:00,2.0632,2.0636,2.0632,2.06325,300300008.0
2007-11-26 05:44:00,2.06335,2.0635,2.06335,2.0635,108700003.0
2007-11-26 05:45:00,2.0635,2.0635,2.06335,2.06335,107000000.0
2007-11-26 05:46:00,2.0635,2.0635,2.0632,2.0634,153500001.0
2007-11-26 05:47:00,2.0634,2.06355,2.06325,2.06325,124000000.0
2007-11-26 05:48:00,2.06325,2.0633,2.06315,2.0633,61000000.0
2007-11-26 05:49:00,2.0633,2.0634,2.06325,2.06325,68100000.0
2007-11-26 05:50:00,2.06325,2.06335,2.0632,2.06325,112000000.0
2007-11-26 05:51:00,2.06325,2.06335,2.06325,2.06325,96799999.0
2007-11-26 05:52:00,2.06325,2.06345,2.06325,2.06345,35199999.0
2007-11-26 05:53:00,2.06345,2.06345,2.06335,2.0634,5900000.0
2007-11-26 05:54:00,2.0635,2.0635,2.0635,2.0635,11000000.0
2007-11-26 05:55:00,2.0635,2.0636,2.06325,2.06335,97599999.0
2007-11-26 05:56:00,2.06325,2.0634,2.06325,2.06325,64599999.0
2007-11-26 05:57:00,2.06325,2.0634,2.06325,2.06325,36500000.0
2007-11-26 05:58:00,2.06325,2.0635,2.0632,2.0632,30400000.0
2007-11-26 05:59:00,2.0632,2.06325,2.06315,2.06315,4600000.0
2007-11-26 06:00:00,2.0633,2.06355,2.0633,2.06355,404600000.0
2007-11-26 06:01:00,2.06355,2.0638,2.0635,2.06355,103300000.0
2007-11-26 06:02:00,2.06355,2.06375,2.06345,2.0635,153500000.0
2007-11-26 06:03:00,2.06345,2.06345,2.06335,2.06345,5600000.0
2007-11-26 06:04:00,2.0635,2.06355,2.06345,2.06345,33000000.0
2007-11-26 06:05:00,2.06345,2.0636,2.06345,2.0636,32800000.0
2007-11-26 06:06:00,2.0636,2.0636,2.0635,2.06355,57200000.0
2007-11-26 06:07:00,2.0635,2.0637,2.0635,2.0637,43100000.0
2007-11-26 06:08:00,2.0637,2.0637,2.0636,2.0636,78300000.0
2007-11-26 06:09:00,2.0636,2.0636,2.06345,2.06345,26300000.0
2007-11-26 06:10:00,2.06355,2.0636,2.06335,2.06335,125800000.0
2007-11-26 06:11:00,2.06345,2.0635,2.0633,2.06345,171000000.0
2007-11-26 06:12:00,2.06345,2.06345,2.06315,2.06315,51600000.0
2007-11-26 06:13:00,2.0631,2.0632,2.0631,2.0632,81200000.0
2007-11-26 06:14:00,2.06305,2.06315,2.06265,2.06285,81800000.0
2007-11-26 06:15:00,2.06275,2.06325,2.06275,2.06325,102900000.0
2007-11-26 06:16:00,2.06325,2.06325,2.0632,2.06325,36200000.0
2007-11-26 06:17:00,2.06325,2.0635,2.0632,2.0632,98800000.0
2007-11-26 06:18:00,2.0632,2.06325,2.0632,2.0632,77100000.0
2007-11-26 06:19:00,2.0632,2.06375,2.0632,2.06325,117400000.0
2007-11-26 06:20:00,2.06325,2.06325,2.0632,2.0632,41000000.0
2007-11-26 06:21:00,2.0632,2.06325,2.06315,2.06315,48900000.0
2007-11-26 06:22:00,2.06315,2.0633,2.06315,2.0633,145000000.0
2007-11-26 06:23:00,2.06355,2.06355,2.06335,2.06335,25700000.0
2007-11-26 06:24:00,2.06335,2.06345,2.0633,2.06345,92100000.0
2007-11-26 06:25:00,2.06345,2.06365,2.06335,2.06365,13700000.0
2007-11-26 06:26:00,2.06365,2.0637,2.06355,2.06355,23200000.0
2007-11-26 06:27:00,2.06355,2.06365,2.06355,2.06365,12900000.0
2007-11-26 06:28:00,2.06365,2.06365,2.06355,2.06365,235399999.0
2007-11-26 06:29:00,2.06365,2.06365,2.0635,2.0636,24800000.0
2007-11-26 06:30:00,2.0637,2.0637,2.0635,2.06355,20000000.0
2007-11-26 06:31:00,2.0635,2.0636,2.0635,2.0636,29100000.0
2007-11-26 06:32:00,2.0636,2.06365,2.0635,2.0636,124500000.0
2007-11-26 06:33:00,2.0636,2.0637,2.0635,2.06365,109100000.0
2007-11-26 06:34:00,2.06365,2.06375,2.06345,2.06365,37000000.0
2007-11-26 06:35:00,2.06365,2.06365,2.06345,2.06355,23400000.0
2007-11-26 06:36:00,2.06355,2.0636,2.0635,2.0635,43800000.0
2007-11-26 06:37:00,2.06345,2.0635,2.06345,2.06345,165100000.0
2007-11-26 06:38:00,2.0635,2.0635,2.0635,2.0635,193600000.0
2007-11-26 06:39:00,2.0635,2.0636,2.06345,2.0635,138400000.0
2007-11-26 06:40:00,2.0635,2.0635,2.06315,2.06335,319699999.0
2007-11-26 06:41:00,2.0633,2.06345,2.0633,2.0634,133799999.0
2007-11-26 06:42:00,2.0634,2.0636,2.0634,2.06355,149399999.0
2007-11-26 06:43:00,2.06355,2.0637,2.06325,2.0633,342799998.0
2007-11-26 06:44:00,2.0633,2.06335,2.06325,2.06335,21000000.0
2007-11-26 06:45:00,2.06335,2.06335,2.06305,2.06325,106600000.0
2007-11-26 06:46:00,2.06325,2.06335,2.0631,2.06315,70000000.0
2007-11-26 06:47:00,2.06315,2.06315,2.06315,2.06315,12800000.0
2007-11-26 06:48:00,2.06315,2.06325,2.063,2.06325,66300001.0
2007-11-26 06:49:00,2.06325,2.0635,2.06325,2.06335,74700000.0
2007-11-26 06:50:00,2.0634,2.0635,2.06335,2.0635,128000000.0
2007-11-26 06:51:00,2.0635,2.0635,2.06325,2.0633,54600000.0
2007-11-26 06:52:00,2.0632,2.06345,2.06305,2.06345,730100001.0
2007-11-26 06:53:00,2.06345,2.0636,2.0634,2.06355,178599998.0
2007-11-26 06:54:00,2.0636,2.06365,2.06355,2.06355,72300000.0
2007-11-26 06:55:00,2.06355,2.064,2.0635,2.06365,360500000.0
2007-11-26 06:56:00,2.06365,2.06365,2.0636,2.06365,24400000.0
2007-11-26 06:57:00,2.06365,2.06365,2.06345,2.0636,63400000.0
2007-11-26 06:58:00,2.06355,2.06365,2.06335,2.0634,189000000.0
2007-11-26 06:59:00,2.0634,2.0636,2.06335,2.0636,121400000.0
2007-11-26 07:00:00,2.06355,2.0636,2.0634,2.06345,252200000.0
2007-11-26 07:01:00,2.06345,2.0635,2.06335,2.0635,126000000.0
2007-11-26 07:02:00,2.0635,2.0638,2.0634,2.06365,106699998.0
2007-11-26 07:03:00,2.06365,2.0637,2.0635,2.06365,26200000.0
2007-11-26 07:04:00,2.06365,2.06365,2.0636,2.0636,136000000.0
2007-11-26 07:05:00,2.06355,2.0638,2.06355,2.06375,57800001.0
2007-11-26 07:06:00,2.06375,2.06385,2.06355,2.06365,156100000.0
2007-11-26 07:07:00,2.06365,2.06365,2.06335,2.06355,242100003.0
2007-11-26 07:08:00,2.06355,2.0636,2.06345,2.0636,47799998.0
2007-11-26 07:09:00,2.0636,2.0636,2.06355,2.0636,23800000.0
2007-11-26 07:10:00,2.06355,2.0637,2.06345,2.0637,35400000.0
2007-11-26 07:11:00,2.0637,2.0637,2.0636,2.0636,43800000.0
2007-11-26 07:12:00,2.0636,2.0636,2.0633,2.0635,96000000.0
2007-11-26 07:13:00,2.0635,2.06355,2.0634,2.0634,31300000.0
2007-11-26 07:14:00,2.0634,2.06365,2.0634,2.06365,8800000.0
2007-11-26 07:15:00,2.06365,2.06365,2.06315,2.06315,80500000.0
2007-11-26 07:16:00,2.0632,2.06335,2.06315,2.06325,156799999.0
2007-11-26 07:17:00,2.0633,2.0633,2.06325,2.0633,100100000.0
2007-11-26 07:18:00,2.0633,2.0633,2.0632,2.0632,157800000.0
2007-11-26 07:19:00,2.0632,2.0633,2.0632,2.0633,160800000.0
2007-11-26 07:20:00,2.0633,2.06345,2.06325,2.0633,150700000.0
2007-11-26 07:21:00,2.06335,2.06345,2.0633,2.0634,19700000.0
2007-11-26 07:22:00,2.0634,2.0635,2.06305,2.06305,100400000.0
2007-11-26 07:23:00,2.06305,2.06325,2.0629,2.063,467000000.0
2007-11-26 07:24:00,2.063,2.0631,2.06295,2.06305,197800000.0
2007-11-26 07:25:00,2.06305,2.06315,2.06295,2.06315,381900000.0
2007-11-26 07:26:00,2.06315,2.06325,2.0631,2.0632,142399997.0
2007-11-26 07:27:00,2.06315,2.06325,2.06215,2.06215,597100003.0
2007-11-26 07:28:00,2.06215,2.06265,2.06215,2.0624,535500001.0
2007-11-26 07:29:00,2.06245,2.06315,2.06245,2.06305,236200003.0
2007-11-26 07:30:00,2.06295,2.06325,2.0627,2.06275,805600008.0
2007-11-26 07:31:00,2.06285,2.063,2.06275,2.06295,100799999.0
2007-11-26 07:32:00,2.06295,2.063,2.06295,2.063,233299999.0
2007-11-26 07:33:00,2.063,2.06305,2.06295,2.063,78300000.0
2007-11-26 07:34:00,2.063,2.06325,2.063,2.0632,83200000.0
2007-11-26 07:35:00,2.06315,2.0634,2.0631,2.0634,26400000.0
2007-11-26 07:36:00,2.0634,2.0635,2.0634,2.0635,2700000.0
2007-11-26 07:37:00,2.0635,2.06365,2.06345,2.06365,7600000.0
2007-11-26 07:38:00,2.06345,2.06435,2.0634,2.064,448200001.0
2007-11-26 07:39:00,2.064,2.06445,2.064,2.06425,195100000.0
2007-11-26 07:40:00,2.0643,2.0645,2.0643,2.06445,212100000.0
2007-11-26 07:41:00,2.0644,2.06445,2.06435,2.06435,27800000.0
2007-11-26 07:42:00,2.06435,2.0645,2.06385,2.06395,395800001.0
2007-11-26 07:43:00,2.06395,2.0642,2.0637,2.06385,337400005.0
2007-11-26 07:44:00,2.06385,2.0642,2.06385,2.06415,254400004.0
2007-11-26 07:45:00,2.06415,2.0646,2.06405,2.0645,103900000.0
2007-11-26 07:46:00,2.0644,2.06465,2.0644,2.0645,23200000.0
2007-11-26 07:47:00,2.0645,2.0645,2.06385,2.0642,318400000.0
2007-11-26 07:48:00,2.0642,2.0642,2.06395,2.064,319600002.0
2007-11-26 07:49:00,2.064,2.06425,2.06395,2.06425,57100000.0
2007-11-26 07:50:00,2.0643,2.0645,2.06405,2.06405,26400000.0
2007-11-26 07:51:00,2.0641,2.0641,2.0638,2.0638,105200000.0
2007-11-26 07:52:00,2.0638,2.06385,2.06375,2.0638,19200000.0
2007-11-26 07:53:00,2.0638,2.0638,2.06345,2.0638,213599999.0
2007-11-26 07:54:00,2.06375,2.06375,2.06355,2.06365,171100000.0
2007-11-26 07:55:00,2.06365,2.06385,2.06355,2.06385,425800000.0
2007-11-26 07:56:00,2.06385,2.064,2.06365,2.06365,231300000.0
2007-11-26 07:57:00,2.06395,2.06405,2.06355,2.06395,491900004.0
2007-11-26 07:58:00,2.064,2.06405,2.06355,2.06385,663300005.0
2007-11-26 07:59:00,2.0639,2.06405,2.06375,2.064,278200001.0
2007-11-26 08:00:00,2.06395,2.06465,2.06385,2.06465,426661601.0
2007-11-26 08:01:00,2.06465,2.06465,2.0642,2.06435,75658000.0
2007-11-26 08:02:00,2.06435,2.06435,2.0642,2.06425,161400000.0
2007-11-26 08:03:00,2.06425,2.06435,2.06395,2.064,144400000.0
2007-11-26 08:04:00,2.064,2.064,2.06305,2.0633,406500000.0
2007-11-26 08:05:00,2.0633,2.06385,2.06325,2.0638,172100001.0
2007-11-26 08:06:00,2.06385,2.06405,2.0638,2.0638,114900000.0
2007-11-26 08:07:00,2.0638,2.064,2.0638,2.064,65400000.0
2007-11-26 08:08:00,2.064,2.06465,2.06385,2.06455,219900000.0
2007-11-26 08:09:00,2.0645,2.0647,2.0645,2.0646,272500000.0
2007-11-26 08:10:00,2.0646,2.06475,2.0644,2.06475,86400001.0
2007-11-26 08:11:00,2.06475,2.06475,2.0646,2.0647,130200000.0
2007-11-26 08:12:00,2.0647,2.06475,2.0646,2.06475,25500000.0
2007-11-26 08:13:00,2.06475,2.06525,2.06475,2.06505,370800000.0
2007-11-26 08:14:00,2.06505,2.0652,2.06465,2.06475,354900000.0
2007-11-26 08:15:00,2.06475,2.06475,2.0647,2.06475,86000000.0
2007-11-26 08:16:00,2.06475,2.06505,2.0647,2.065,138100000.0
2007-11-26 08:17:00,2.06505,2.06505,2.06495,2.06495,78200000.0
2007-11-26 08:18:00,2.06495,2.06495,2.06475,2.06485,272300002.0
2007-11-26 08:19:00,2.06495,2.065,2.06495,2.065,50600000.0
2007-11-26 08:20:00,2.06495,2.06495,2.0649,2.0649,39300000.0
2007-11-26 08:21:00,2.06495,2.06495,2.0649,2.06495,42200000.0
2007-11-26 08:22:00,2.06495,2.06515,2.06495,2.065,62500000.0
2007-11-26 08:23:00,2.06495,2.06555,2.06495,2.06555,219000001.0
2007-11-26 08:24:00,2.06555,2.06555,2.06515,2.06525,143700000.0
2007-11-26 08:25:00,2.06525,2.0653,2.06505,2.0651,100000000.0
2007-11-26 08:26:00,2.0651,2.0651,2.06495,2.06505,62000000.0
2007-11-26 08:27:00,2.06505,2.0651,2.06495,2.06495,87800000.0
2007-11-26 08:28:00,2.06495,2.06495,2.0648,2.0648,151400000.0
2007-11-26 08:29:00,2.0648,2.06495,2.06475,2.06485,333200000.0
2007-11-26 08:30:00,2.06485,2.06515,2.0647,2.06515,110900000.0
2007-11-26 08:31:00,2.06515,2.06515,2.06505,2.06505,95400000.0
2007-11-26 08:32:00,2.06505,2.06525,2.06505,2.06515,346599999.0
2007-11-26 08:33:00,2.06515,2.06535,2.06515,2.0653,52700000.0
2007-11-26 08:34:00,2.06535,2.06535,2.065,2.06525,254100000.0
2007-11-26 08:35:00,2.06525,2.0654,2.06475,2.06475,386800002.0
2007-11-26 08:36:00,2.06475,2.06505,2.0646,2.06475,467700001.0
2007-11-26 08:37:00,2.06475,2.06475,2.06405,2.0643,456300003.0
2007-11-26 08:38:00,2.0643,2.06475,2.0641,2.06475,161500000.0
2007-11-26 08:39:00,2.0647,2.0647,2.06435,2.06445,183700000.0
2007-11-26 08:40:00,2.06445,2.06445,2.06435,2.06435,187000000.0
2007-11-26 08:41:00,2.06435,2.06435,2.06425,2.06435,146800000.0
2007-11-26 08:42:00,2.06435,2.06435,2.0643,2.06435,41600000.0
2007-11-26 08:43:00,2.06435,2.06445,2.06435,2.06435,95800000.0
2007-11-26 08:44:00,2.06435,2.06435,2.06405,2.06415,231600000.0
2007-11-26 08:45:00,2.06415,2.06425,2.06395,2.06425,136600000.0
2007-11-26 08:46:00,2.06425,2.06425,2.06345,2.06345,288400000.0
2007-11-26 08:47:00,2.06335,2.06365,2.06335,2.06345,348700000.0
2007-11-26 08:48:00,2.06345,2.06365,2.06345,2.06355,204800000.0
2007-11-26 08:49:00,2.06355,2.06385,2.06355,2.06385,150600000.0
2007-11-26 08:50:00,2.06385,2.06425,2.06385,2.0642,190800000.0
2007-11-26 08:51:00,2.0642,2.0647,2.0642,2.0647,266600000.0
2007-11-26 08:52:00,2.0647,2.06475,2.06405,2.06425,179300000.0
2007-11-26 08:53:00,2.06425,2.06425,2.06375,2.06385,201800000.0
2007-11-26 08:54:00,2.06385,2.06395,2.06375,2.06385,169600000.0
2007-11-26 08:55:00,2.06385,2.06395,2.06375,2.06395,52700000.0
2007-11-26 08:56:00,2.0639,2.0641,2.06365,2.0641,265200000.0
2007-11-26 08:57:00,2.0641,2.06415,2.06395,2.06415,176600000.0
2007-11-26 08:58:00,2.06415,2.06415,2.0637,2.06375,172000000.0
2007-11-26 08:59:00,2.06375,2.06395,2.06335,2.06395,288800000.0
2007-11-26 09:00:00,2.06395,2.06415,2.06385,2.06405,290000000.0
2007-11-26 09:01:00,2.06405,2.06435,2.06405,2.06435,243300000.0
2007-11-26 09:02:00,2.06435,2.06485,2.06435,2.06465,206200000.0
2007-11-26 09:03:00,2.06465,2.06485,2.0646,2.0646,226700000.0
2007-11-26 09:04:00,2.06465,2.0648,2.0646,2.06465,138200000.0
2007-11-26 09:05:00,2.0646,2.0648,2.0646,2.0648,29500000.0
2007-11-26 09:06:00,2.0648,2.0648,2.0647,2.0647,5700000.0
2007-11-26 09:07:00,2.06465,2.06505,2.06405,2.0641,465800001.0
2007-11-26 09:08:00,2.06415,2.06425,2.06405,2.06425,164000001.0
2007-11-26 09:09:00,2.06425,2.06435,2.06415,2.06425,136100000.0
2007-11-26 09:10:00,2.06425,2.06475,2.06425,2.06475,348200000.0
2007-11-26 09:11:00,2.06475,2.06515,2.06475,2.0649,535500001.0
2007-11-26 09:12:00,2.0649,2.06505,2.06485,2.06505,68700000.0
2007-11-26 09:13:00,2.06505,2.06545,2.06505,2.06535,255600000.0
2007-11-26 09:14:00,2.06535,2.06625,2.06535,2.06625,598299998.0
2007-11-26 09:15:00,2.06625,2.06625,2.0654,2.06545,472000000.0
2007-11-26 09:16:00,2.0654,2.06565,2.0651,2.06565,241280000.0
2007-11-26 09:17:00,2.06565,2.06565,2.06535,2.0654,128800000.0
2007-11-26 09:18:00,2.06545,2.06575,2.0651,2.0657,139000000.0
2007-11-26 09:19:00,2.0657,2.06625,2.06555,2.06575,508500001.0
2007-11-26 09:20:00,2.06575,2.06595,2.0653,2.0654,532799999.0
2007-11-26 09:21:00,2.06535,2.0655,2.06505,2.0651,575899998.0
2007-11-26 09:22:00,2.06515,2.0657,2.06495,2.06555,599600001.0
2007-11-26 09:23:00,2.06575,2.06645,2.0656,2.06615,331400000.0
2007-11-26 09:24:00,2.06615,2.06705,2.06595,2.06605,494000000.0
2007-11-26 09:25:00,2.06595,2.06615,2.06535,2.06585,670899996.0
2007-11-26 09:26:00,2.06605,2.06605,2.06575,2.0658,307500000.0
2007-11-26 09:27:00,2.06575,2.06585,2.06565,2.0658,166500000.0
2007-11-26 09:28:00,2.0658,2.06585,2.06505,2.06555,579600000.0
2007-11-26 09:29:00,2.06555,2.06555,2.0652,2.06525,192800000.0
2007-11-26 09:30:00,2.06525,2.06525,2.06455,2.06505,320400000.0
2007-11-26 09:31:00,2.06505,2.06505,2.06485,2.06495,218400000.0
2007-11-26 09:32:00,2.0649,2.06515,2.06485,2.065,356399999.0
2007-11-26 09:33:00,2.06495,2.0656,2.06475,2.06505,377200000.0
2007-11-26 09:34:00,2.0653,2.0653,2.065,2.0652,133400000.0
2007-11-26 09:35:00,2.06525,2.06545,2.06505,2.06535,337100001.0
2007-11-26 09:36:00,2.06535,2.0677,2.06535,2.06715,419600001.0
2007-11-26 09:37:00,2.06725,2.06745,2.06675,2.06675,618500000.0
2007-11-26 09:38:00,2.06675,2.06715,2.06635,2.0665,564000001.0
2007-11-26 09:39:00,2.0665,2.06675,2.06645,2.06675,329500000.0
2007-11-26 09:40:00,2.06675,2.06675,2.0664,2.06655,347300000.0
2007-11-26 09:41:00,2.06655,2.06695,2.06625,2.0667,496600000.0
2007-11-26 09:42:00,2.0667,2.06755,2.0665,2.06715,838799999.0
2007-11-26 09:43:00,2.06705,2.06765,2.06705,2.0675,519099999.0
2007-11-26 09:44:00,2.0675,2.06755,2.067,2.067,310000002.0
2007-11-26 09:45:00,2.067,2.067,2.06635,2.06655,778000002.0
2007-11-26 09:46:00,2.06655,2.0671,2.0664,2.0671,352600001.0
2007-11-26 09:47:00,2.06705,2.06705,2.06685,2.06695,300700000.0
2007-11-26 09:48:00,2.06695,2.06715,2.0666,2.06715,530099997.0
2007-11-26 09:49:00,2.06715,2.0673,2.06655,2.06675,436000000.0
2007-11-26 09:50:00,2.06675,2.06685,2.0667,2.06675,343900000.0
2007-11-26 09:51:00,2.06675,2.06725,2.0666,2.06695,583000005.0
2007-11-26 09:52:00,2.067,2.06725,2.0668,2.0668,369200000.0
2007-11-26 09:53:00,2.06685,2.0669,2.0668,2.0668,224000000.0
2007-11-26 09:54:00,2.0668,2.0668,2.06615,2.06635,619800000.0
2007-11-26 09:55:00,2.06625,2.06695,2.06625,2.06665,705199997.0
2007-11-26 09:56:00,2.06665,2.06685,2.06655,2.06675,288700001.0
2007-11-26 09:57:00,2.0667,2.06675,2.06665,2.06675,219200000.0
2007-11-26 09:58:00,2.06675,2.06695,2.06655,2.06695,322399999.0
2007-11-26 09:59:00,2.06695,2.06715,2.0668,2.06705,632300002.0
2007-11-26 10:00:00,2.067,2.067,2.06645,2.06645,415300001.0
2007-11-26 10:01:00,2.06645,2.06655,2.0663,2.0665,144300000.0
2007-11-26 10:02:00,2.0665,2.067,2.0665,2.06675,421783219.0
2007-11-26 10:03:00,2.0668,2.0668,2.0665,2.06655,325600000.0
2007-11-26 10:04:00,2.06655,2.06675,2.0665,2.06675,250699999.0
2007-11-26 10:05:00,2.06675,2.0668,2.0667,2.06675,221500000.0
2007-11-26 10:06:00,2.06675,2.06675,2.0665,2.06675,414100001.0
2007-11-26 10:07:00,2.06675,2.06715,2.0665,2.06675,403300000.0
2007-11-26 10:08:00,2.06675,2.0674,2.0666,2.06685,422650000.0
2007-11-26 10:09:00,2.0669,2.06695,2.06665,2.0667,672599997.0
2007-11-26 10:10:00,2.0667,2.06685,2.0667,2.06675,102200000.0
2007-11-26 10:11:00,2.06675,2.06675,2.06655,2.0667,423600000.0
2007-11-26 10:12:00,2.0667,2.0667,2.06665,2.06665,57400000.0
2007-11-26 10:13:00,2.06665,2.06675,2.06625,2.06635,486800001.0
2007-11-26 10:14:00,2.06635,2.06645,2.0662,2.06635,362000000.0
2007-11-26 10:15:00,2.06635,2.0665,2.06635,2.06635,441700000.0
2007-11-26 10:16:00,2.06635,2.0665,2.06625,2.06635,381500000.0
2007-11-26 10:17:00,2.06635,2.0665,2.06625,2.0664,405700001.0
2007-11-26 10:18:00,2.0664,2.06645,2.0662,2.0664,348999999.0
2007-11-26 10:19:00,2.0664,2.0666,2.06625,2.06635,449699999.0
2007-11-26 10:20:00,2.06635,2.0664,2.06605,2.06615,285600000.0
2007-11-26 10:21:00,2.06615,2.06615,2.0659,2.066,432299999.0
2007-11-26 10:22:00,2.06605,2.06675,2.06595,2.06675,723300003.0
2007-11-26 10:23:00,2.06675,2.06825,2.0666,2.06825,1005199997.0
2007-11-26 10:24:00,2.06815,2.06815,2.06725,2.06765,729600001.0
2007-11-26 10:25:00,2.06765,2.06765,2.06745,2.06745,852400001.0
2007-11-26 10:26:00,2.06745,2.06755,2.06735,2.06735,609200000.0
2007-11-26 10:27:00,2.06735,2.06765,2.06735,2.06745,335700000.0
2007-11-26 10:28:00,2.0674,2.06775,2.0674,2.06755,687000002.0
2007-11-26 10:29:00,2.0675,2.06785,2.06745,2.06775,878399999.0
2007-11-26 10:30:00,2.06775,2.06855,2.06775,2.06845,846300003.0
2007-11-26 10:31:00,2.06845,2.06855,2.06785,2.06785,394850000.0
2007-11-26 10:32:00,2.06785,2.06785,2.0673,2.0674,546100001.0
2007-11-26 10:33:00,2.06745,2.06755,2.06735,2.06745,605000001.0
2007-11-26 10:34:00,2.0674,2.06765,2.0672,2.0675,491700002.0
2007-11-26 10:35:00,2.0675,2.06765,2.06745,2.06765,461300000.0
2007-11-26 10:36:00,2.0676,2.06765,2.0672,2.06735,741700003.0
2007-11-26 10:37:00,2.06735,2.06755,2.06735,2.06745,518000000.0
2007-11-26 10:38:00,2.06745,2.06745,2.06735,2.06735,538699999.0
2007-11-26 10:39:00,2.06735,2.06755,2.06735,2.06735,523000000.0
2007-11-26 10:40:00,2.06735,2.06735,2.06715,2.06715,623699996.0
2007-11-26 10:41:00,2.06715,2.06745,2.06715,2.06735,587800000.0
2007-11-26 10:42:00,2.06735,2.06745,2.06715,2.0674,320400000.0
2007-11-26 10:43:00,2.06745,2.06745,2.06735,2.0674,464200000.0
2007-11-26 10:44:00,2.0674,2.06785,2.0673,2.06785,416200000.0
2007-11-26 10:45:00,2.06785,2.0682,2.06765,2.06795,287400000.0
2007-11-26 10:46:00,2.06795,2.0682,2.0675,2.06755,427899999.0
2007-11-26 10:47:00,2.0675,2.06785,2.0675,2.0677,340300000.0
2007-11-26 10:48:00,2.06775,2.06795,2.0676,2.0679,277600000.0
2007-11-26 10:49:00,2.0679,2.0679,2.0675,2.06775,451400002.0
2007-11-26 10:50:00,2.06775,2.06775,2.06745,2.06755,261000001.0
2007-11-26 10:51:00,2.06755,2.0678,2.06755,2.06775,397000000.0
2007-11-26 10:52:00,2.06775,2.06795,2.06765,2.06765,102100000.0
2007-11-26 10:53:00,2.06765,2.06795,2.0676,2.06785,262800001.0
2007-11-26 10:54:00,2.06775,2.06785,2.0677,2.06775,248300000.0
2007-11-26 10:55:00,2.06775,2.06805,2.06775,2.068,203200000.0
2007-11-26 10:56:00,2.068,2.06815,2.06785,2.06795,512800003.0
2007-11-26 10:57:00,2.06795,2.06795,2.06755,2.06755,669699996.0
2007-11-26 10:58:00,2.06755,2.06785,2.06725,2.06735,824600002.0
2007-11-26 10:59:00,2.06735,2.06785,2.06725,2.06775,510100000.0
2007-11-26 11:00:00,2.06775,2.06815,2.06775,2.06805,351000000.0
2007-11-26 11:01:00,2.06805,2.06815,2.06795,2.06805,201350000.0
2007-11-26 11:02:00,2.068,2.06875,2.06795,2.0687,761500001.0
2007-11-26 11:03:00,2.0687,2.06875,2.06845,2.06855,897200001.0
2007-11-26 11:04:00,2.06855,2.06885,2.06835,2.06875,1055500000.0
2007-11-26 11:05:00,2.06875,2.06895,2.0687,2.06885,1358700002.0
2007-11-26 11:06:00,2.06885,2.0689,2.0687,2.0688,685100004.0
2007-11-26 11:07:00,2.06885,2.06895,2.0686,2.0689,400299999.0
2007-11-26 11:08:00,2.0689,2.06905,2.06885,2.069,338600000.0
2007-11-26 11:09:00,2.069,2.0696,2.069,2.0695,670700007.0
2007-11-26 11:10:00,2.06945,2.06965,2.06925,2.06955,854199998.0
2007-11-26 11:11:00,2.06955,2.06965,2.06925,2.06945,1126500011.0
2007-11-26 11:12:00,2.0694,2.06975,2.0694,2.06965,503100001.0
2007-11-26 11:13:00,2.0698,2.06985,2.0696,2.06975,522900000.0
2007-11-26 11:14:00,2.06975,2.07025,2.0696,2.06985,1215999995.0
2007-11-26 11:15:00,2.06985,2.07035,2.0697,2.07005,1359200001.0
2007-11-26 11:16:00,2.07005,2.07005,2.06945,2.06955,1274600007.0
2007-11-26 11:17:00,2.06945,2.07035,2.0694,2.07025,733600000.0
2007-11-26 11:18:00,2.07025,2.07065,2.07025,2.07065,1263500005.0
2007-11-26 11:19:00,2.07065,2.07135,2.07065,2.07115,1212300002.0
2007-11-26 11:20:00,2.07115,2.0712,2.0703,2.07035,810800000.0
2007-11-26 11:21:00,2.07035,2.07045,2.07015,2.07045,940800000.0
2007-11-26 11:22:00,2.07045,2.07095,2.07035,2.07075,620700000.0
2007-11-26 11:23:00,2.07075,2.07095,2.07045,2.07045,670500000.0
2007-11-26 11:24:00,2.07025,2.0706,2.07015,2.07045,890000001.0
2007-11-26 11:25:00,2.07045,2.07065,2.07005,2.07035,708700001.0
2007-11-26 11:26:00,2.07035,2.07035,2.0693,2.07005,752400000.0
2007-11-26 11:27:00,2.0701,2.07025,2.0699,2.0701,626399999.0
2007-11-26 11:28:00,2.0701,2.07055,2.06985,2.06995,472300000.0
2007-11-26 11:29:00,2.06995,2.07005,2.06975,2.0699,326800000.0
2007-11-26 11:30:00,2.0699,2.07045,2.0697,2.07045,367500000.0
2007-11-26 11:31:00,2.07045,2.07085,2.07025,2.07035,497400000.0
2007-11-26 11:32:00,2.07035,2.07035,2.07005,2.07015,254500000.0
2007-11-26 11:33:00,2.07015,2.07025,2.0697,2.06985,487200000.0
2007-11-26 11:34:00,2.06985,2.06995,2.0697,2.06995,299800000.0
2007-11-26 11:35:00,2.06995,2.07045,2.06995,2.07045,314800000.0
2007-11-26 11:36:00,2.07035,2.07145,2.07035,2.07125,308500000.0
2007-11-26 11:37:00,2.07125,2.07135,2.07115,2.07115,332700000.0
2007-11-26 11:38:00,2.07115,2.07115,2.07065,2.07065,297600000.0
2007-11-26 11:39:00,2.0706,2.07115,2.0704,2.07105,568400002.0
2007-11-26 11:40:00,2.07105,2.07105,2.0707,2.07075,278000000.0
2007-11-26 11:41:00,2.07075,2.07075,2.07025,2.0705,288099999.0
2007-11-26 11:42:00,2.07065,2.07065,2.07035,2.07045,197000000.0
2007-11-26 11:43:00,2.07045,2.07055,2.0702,2.0705,422600000.0
2007-11-26 11:44:00,2.07045,2.0706,2.0702,2.0702,785299998.0
2007-11-26 11:45:00,2.07025,2.07035,2.0702,2.07025,345074999.0
2007-11-26 11:46:00,2.07025,2.07025,2.06975,2.07015,777499998.0
2007-11-26 11:47:00,2.07015,2.07015,2.06975,2.07,918300000.0
2007-11-26 11:48:00,2.07005,2.07015,2.07,2.07015,256600000.0
2007-11-26 11:49:00,2.07015,2.07025,2.06995,2.07015,222600000.0
2007-11-26 11:50:00,2.07015,2.07035,2.07015,2.07035,291600000.0
2007-11-26 11:51:00,2.07035,2.0707,2.07025,2.07065,392899999.0
2007-11-26 11:52:00,2.0706,2.07085,2.0706,2.07075,462699999.0
2007-11-26 11:53:00,2.07075,2.07145,2.07075,2.0713,872000000.0
2007-11-26 11:54:00,2.0713,2.0713,2.07105,2.07115,391100000.0
2007-11-26 11:55:00,2.0711,2.07125,2.07095,2.071,489100000.0
2007-11-26 11:56:00,2.071,2.07115,2.0709,2.07105,301300000.0
2007-11-26 11:57:00,2.07105,2.07125,2.071,2.07105,662099999.0
2007-11-26 11:58:00,2.0711,2.07115,2.07095,2.07095,610000000.0
2007-11-26 11:59:00,2.071,2.071,2.07055,2.07065,514900000.0
2007-11-26 12:00:00,2.07065,2.07085,2.07065,2.07075,149800000.0
2007-11-26 12:01:00,2.07065,2.07075,2.07055,2.07065,284800000.0
2007-11-26 12:02:00,2.0706,2.07065,2.07045,2.07045,171299999.0
2007-11-26 12:03:00,2.07045,2.07055,2.0702,2.07055,495700002.0
2007-11-26 12:04:00,2.07055,2.07075,2.0704,2.07045,857700002.0
2007-11-26 12:05:00,2.07045,2.07105,2.0704,2.07065,1844500002.0
2007-11-26 12:06:00,2.07065,2.07065,2.0699,2.07045,1010699996.0
2007-11-26 12:07:00,2.07045,2.07045,2.0703,2.0704,470400000.0
2007-11-26 12:08:00,2.0704,2.07055,2.0703,2.07045,542000010.0
2007-11-26 12:09:00,2.0704,2.07045,2.06965,2.06975,821999999.0
2007-11-26 12:10:00,2.06975,2.06985,2.06945,2.06955,743499999.0
2007-11-26 12:11:00,2.06955,2.06965,2.06895,2.06905,664500001.0
2007-11-26 12:12:00,2.06905,2.06905,2.06865,2.06895,630200000.0
2007-11-26 12:13:00,2.06895,2.06905,2.06875,2.06875,557400005.0
2007-11-26 12:14:00,2.06875,2.06895,2.06865,2.06875,868000000.0
2007-11-26 12:15:00,2.06875,2.06875,2.0687,2.0687,206900000.0
2007-11-26 12:16:00,2.0687,2.06915,2.06865,2.06875,484200000.0
2007-11-26 12:17:00,2.06875,2.06885,2.06875,2.06885,744300000.0
2007-11-26 12:18:00,2.06885,2.06915,2.06885,2.06915,263200000.0
2007-11-26 12:19:00,2.06915,2.06925,2.06895,2.06895,641900000.0
2007-11-26 12:20:00,2.06895,2.06925,2.0688,2.06905,1223700006.0
2007-11-26 12:21:00,2.06905,2.06905,2.0686,2.06895,612599998.0
2007-11-26 12:22:00,2.06895,2.06915,2.06885,2.06895,628300000.0
2007-11-26 12:23:00,2.06895,2.06915,2.0689,2.0691,559400002.0
2007-11-26 12:24:00,2.0691,2.06935,2.069,2.06925,840200000.0
2007-11-26 12:25:00,2.06925,2.06935,2.06905,2.06905,262399999.0
2007-11-26 12:26:00,2.06905,2.06915,2.06895,2.06905,308700000.0
2007-11-26 12:27:00,2.06905,2.06955,2.06905,2.06945,229200000.0
2007-11-26 12:28:00,2.0694,2.06955,2.0693,2.06935,381000000.0
2007-11-26 12:29:00,2.06935,2.06965,2.0691,2.06965,355800000.0
2007-11-26 12:30:00,2.06965,2.06985,2.06965,2.06985,250200000.0
2007-11-26 12:31:00,2.06985,2.07045,2.06985,2.07015,507750000.0
2007-11-26 12:32:00,2.07015,2.07025,2.07005,2.0701,215999998.0
2007-11-26 12:33:00,2.07015,2.07015,2.0697,2.07005,383699998.0
2007-11-26 12:34:00,2.07005,2.07035,2.07005,2.07015,415799999.0
2007-11-26 12:35:00,2.0701,2.07025,2.0699,2.0699,185300000.0
2007-11-26 12:36:00,2.06995,2.07,2.0698,2.06995,99100000.0
2007-11-26 12:37:00,2.06995,2.06995,2.0695,2.06955,149300000.0
2007-11-26 12:38:00,2.06955,2.07005,2.06955,2.06985,126600000.0
2007-11-26 12:39:00,2.06995,2.06995,2.06935,2.06935,496800000.0
2007-11-26 12:40:00,2.06935,2.06935,2.06915,2.06925,296900000.0
2007-11-26 12:41:00,2.06925,2.06925,2.069,2.06915,309300000.0
2007-11-26 12:42:00,2.0692,2.06945,2.0692,2.0693,208800001.0
2007-11-26 12:43:00,2.0693,2.0694,2.06925,2.0693,125200000.0
2007-11-26 12:44:00,2.0693,2.0695,2.06915,2.06915,384400000.0
2007-11-26 12:45:00,2.06915,2.06975,2.06915,2.0696,400000000.0
2007-11-26 12:46:00,2.0696,2.07005,2.06955,2.0699,203500000.0
2007-11-26 12:47:00,2.07,2.07005,2.0698,2.0698,438600000.0
2007-11-26 12:48:00,2.0698,2.0701,2.0698,2.0701,125000000.0
2007-11-26 12:49:00,2.0701,2.07025,2.06975,2.06975,419100000.0
2007-11-26 12:50:00,2.06975,2.06975,2.06945,2.06975,316100000.0
2007-11-26 12:51:00,2.06975,2.07035,2.0696,2.07035,524400000.0
2007-11-26 12:52:00,2.07035,2.07065,2.0703,2.0705,646099999.0
2007-11-26 12:53:00,2.0705,2.07065,2.07045,2.07045,187400000.0
2007-11-26 12:54:00,2.07045,2.07045,2.07035,2.0704,260800001.0
2007-11-26 12:55:00,2.0704,2.07055,2.07035,2.07045,265100000.0
2007-11-26 12:56:00,2.07045,2.07055,2.0703,2.0703,139600000.0
2007-11-26 12:57:00,2.0703,2.07055,2.0703,2.07055,91400000.0
2007-11-26 12:58:00,2.07055,2.07055,2.07035,2.0704,170600000.0
2007-11-26 12:59:00,2.0704,2.07045,2.07035,2.07035,190400000.0
2007-11-26 13:00:00,2.07035,2.07035,2.0701,2.0702,184000000.0
2007-11-26 13:01:00,2.07015,2.07035,2.0701,2.07025,318899998.0
2007-11-26 13:02:00,2.07025,2.07025,2.0701,2.07015,155500000.0
2007-11-26 13:03:00,2.07015,2.07025,2.0701,2.07015,404700000.0
2007-11-26 13:04:00,2.07015,2.07035,2.07015,2.07035,415000000.0
2007-11-26 13:05:00,2.07035,2.07045,2.0703,2.07035,221000000.0
2007-11-26 13:06:00,2.07035,2.07035,2.07,2.07035,529000001.0
2007-11-26 13:07:00,2.07035,2.07065,2.07035,2.07055,404900000.0
2007-11-26 13:08:00,2.07055,2.07065,2.07035,2.07055,222200001.0
2007-11-26 13:09:00,2.07055,2.07095,2.07055,2.07075,223500000.0
2007-11-26 13:10:00,2.07075,2.07075,2.0706,2.07075,163700000.0
2007-11-26 13:11:00,2.0707,2.07085,2.0704,2.07055,483499996.0
2007-11-26 13:12:00,2.0705,2.07125,2.0705,2.07095,590200000.0
2007-11-26 13:13:00,2.07095,2.07125,2.0708,2.07125,632000000.0
2007-11-26 13:14:00,2.07125,2.07125,2.07075,2.07075,378600000.0
2007-11-26 13:15:00,2.07075,2.07075,2.07065,2.07065,227400000.0
2007-11-26 13:16:00,2.07065,2.07075,2.0705,2.0705,199400000.0
2007-11-26 13:17:00,2.0705,2.0707,2.07045,2.0706,400999998.0
2007-11-26 13:18:00,2.0706,2.0706,2.0705,2.07055,199000000.0
2007-11-26 13:19:00,2.07055,2.07065,2.0704,2.07045,388200001.0
2007-11-26 13:20:00,2.07045,2.07055,2.07035,2.07045,284100000.0
2007-11-26 13:21:00,2.07045,2.0707,2.07045,2.07065,199499999.0
2007-11-26 13:22:00,2.07065,2.07085,2.07065,2.07085,238900000.0
2007-11-26 13:23:00,2.07085,2.07115,2.07085,2.0711,165800000.0
2007-11-26 13:24:00,2.0711,2.0712,2.0707,2.07105,532500000.0
2007-11-26 13:25:00,2.07105,2.0713,2.0709,2.0711,563400000.0
2007-11-26 13:26:00,2.07115,2.07215,2.0711,2.07185,560500000.0
2007-11-26 13:27:00,2.07185,2.07215,2.07175,2.07175,610200000.0
2007-11-26 13:28:00,2.07175,2.07215,2.0717,2.072,420700000.0
2007-11-26 13:29:00,2.072,2.07205,2.0717,2.07175,570999997.0
2007-11-26 13:30:00,2.0717,2.07175,2.07125,2.07145,621600000.0
2007-11-26 13:31:00,2.07145,2.0715,2.07105,2.07125,443300000.0
2007-11-26 13:32:00,2.0713,2.0713,2.0706,2.0708,611600000.0
2007-11-26 13:33:00,2.0708,2.071,2.0706,2.07065,359300001.0
2007-11-26 13:34:00,2.07065,2.07115,2.0702,2.07095,773900000.0
2007-11-26 13:35:00,2.07095,2.07125,2.07075,2.07125,643800000.0
2007-11-26 13:36:00,2.07125,2.07145,2.07095,2.0714,670699999.0
2007-11-26 13:37:00,2.07135,2.0715,2.07095,2.071,1166900001.0
2007-11-26 13:38:00,2.07095,2.071,2.07045,2.071,632699999.0
2007-11-26 13:39:00,2.07105,2.07135,2.0709,2.07125,651500000.0
2007-11-26 13:40:00,2.07125,2.0713,2.0711,2.07125,468900000.0
2007-11-26 13:41:00,2.07125,2.07135,2.0704,2.0704,396799997.0
2007-11-26 13:42:00,2.0704,2.0706,2.06955,2.0698,403800000.0
2007-11-26 13:43:00,2.0698,2.0698,2.06915,2.0693,476600000.0
2007-11-26 13:44:00,2.06925,2.0701,2.0692,2.0701,1059350000.0
2007-11-26 13:45:00,2.07005,2.07025,2.06985,2.07015,1551200001.0
2007-11-26 13:46:00,2.07015,2.07035,2.07,2.0701,537200000.0
2007-11-26 13:47:00,2.0701,2.07015,2.0698,2.07015,527099999.0
2007-11-26 13:48:00,2.07015,2.07025,2.06915,2.06965,375599999.0
2007-11-26 13:49:00,2.06965,2.0701,2.0696,2.0701,285700000.0
2007-11-26 13:50:00,2.0701,2.07025,2.06995,2.07015,316200000.0
2007-11-26 13:51:00,2.07015,2.0702,2.07,2.07,312900000.0
2007-11-26 13:52:00,2.07005,2.07025,2.07,2.07015,341900000.0
2007-11-26 13:53:00,2.07025,2.07045,2.0702,2.07025,258000000.0
2007-11-26 13:54:00,2.07025,2.07025,2.0691,2.06935,529199999.0
2007-11-26 13:55:00,2.06935,2.06985,2.0692,2.0694,476900000.0
2007-11-26 13:56:00,2.0695,2.0697,2.06925,2.06945,491300000.0
2007-11-26 13:57:00,2.06945,2.06955,2.06925,2.06955,432600001.0
2007-11-26 13:58:00,2.0695,2.06965,2.0694,2.06965,345400000.0
2007-11-26 13:59:00,2.06965,2.06965,2.06905,2.06905,727200001.0
2007-11-26 14:00:00,2.06915,2.06955,2.06905,2.06955,667400001.0
2007-11-26 14:01:00,2.06955,2.06955,2.06925,2.06945,274700000.0
2007-11-26 14:02:00,2.06945,2.06955,2.06915,2.0695,561600000.0
2007-11-26 14:03:00,2.06955,2.06975,2.06905,2.06905,379500000.0
2007-11-26 14:04:00,2.06905,2.0694,2.06895,2.06915,308500000.0
2007-11-26 14:05:00,2.0691,2.06945,2.069,2.06905,465900000.0
2007-11-26 14:06:00,2.06905,2.06925,2.0689,2.06905,398500000.0
2007-11-26 14:07:00,2.06905,2.06925,2.0689,2.06915,518800000.0
2007-11-26 14:08:00,2.06915,2.06935,2.06905,2.06915,450700000.0
2007-11-26 14:09:00,2.06925,2.0695,2.06925,2.06945,406600000.0
2007-11-26 14:10:00,2.06945,2.06965,2.06945,2.0695,386099998.0
2007-11-26 14:11:00,2.0695,2.0696,2.0692,2.0692,560000002.0
2007-11-26 14:12:00,2.0693,2.0694,2.0692,2.0694,345900000.0
2007-11-26 14:13:00,2.0694,2.0696,2.06935,2.06935,338000000.0
2007-11-26 14:14:00,2.06935,2.06955,2.06935,2.06945,342000000.0
2007-11-26 14:15:00,2.06945,2.0695,2.0693,2.06945,392399999.0
2007-11-26 14:16:00,2.06945,2.07005,2.0694,2.06975,640300001.0
2007-11-26 14:17:00,2.06975,2.06985,2.06895,2.06985,524900000.0
2007-11-26 14:18:00,2.06985,2.07045,2.0698,2.0703,708500001.0
2007-11-26 14:19:00,2.0703,2.07045,2.07015,2.07025,1143000008.0
2007-11-26 14:20:00,2.07025,2.0704,2.07005,2.07005,265800000.0
2007-11-26 14:21:00,2.07005,2.07045,2.06995,2.07035,419099994.0
2007-11-26 14:22:00,2.07035,2.0704,2.0702,2.0703,257100000.0
2007-11-26 14:23:00,2.0703,2.0703,2.0697,2.0698,253200000.0
2007-11-26 14:24:00,2.0698,2.07015,2.0697,2.07005,418700000.0
2007-11-26 14:25:00,2.07005,2.07015,2.07,2.07005,134400000.0
2007-11-26 14:26:00,2.07,2.07015,2.06995,2.07005,132800000.0
2007-11-26 14:27:00,2.07005,2.07005,2.0699,2.07005,242300000.0
2007-11-26 14:28:00,2.07005,2.07025,2.07005,2.07015,302200000.0
2007-11-26 14:29:00,2.0702,2.07065,2.07015,2.07065,370400001.0
2007-11-26 14:30:00,2.0706,2.07065,2.0702,2.0703,466800000.0
2007-11-26 14:31:00,2.07035,2.07055,2.0703,2.0705,249100001.0
2007-11-26 14:32:00,2.0705,2.07055,2.0702,2.0703,229800000.0
2007-11-26 14:33:00,2.0703,2.07045,2.0703,2.07045,132800000.0
2007-11-26 14:34:00,2.07045,2.07065,2.07035,2.07065,196599999.0
2007-11-26 14:35:00,2.07065,2.07075,2.0706,2.0706,334500001.0
2007-11-26 14:36:00,2.0706,2.07065,2.07035,2.07035,406700000.0
2007-11-26 14:37:00,2.07035,2.07055,2.07025,2.0704,127100000.0
2007-11-26 14:38:00,2.07035,2.07035,2.07025,2.07025,53900000.0
2007-11-26 14:39:00,2.07025,2.07035,2.07005,2.07035,190400000.0
2007-11-26 14:40:00,2.07035,2.07045,2.07025,2.0704,172100000.0
2007-11-26 14:41:00,2.0704,2.07065,2.0703,2.0706,153800000.0
2007-11-26 14:42:00,2.0706,2.0706,2.07015,2.07015,134800000.0
2007-11-26 14:43:00,2.0702,2.07035,2.0695,2.0697,336000000.0
2007-11-26 14:44:00,2.06965,2.06965,2.06895,2.06895,285200000.0
2007-11-26 14:45:00,2.069,2.069,2.06775,2.06785,670199997.0
2007-11-26 14:46:00,2.06785,2.06865,2.06765,2.0684,464600000.0
2007-11-26 14:47:00,2.06845,2.06855,2.06825,2.06825,414700000.0
2007-11-26 14:48:00,2.06835,2.0685,2.06835,2.0684,263000000.0
2007-11-26 14:49:00,2.06845,2.0688,2.06835,2.06845,440900000.0
2007-11-26 14:50:00,2.06845,2.06845,2.06825,2.06825,311600000.0
2007-11-26 14:51:00,2.0683,2.0683,2.0682,2.06825,105300000.0
2007-11-26 14:52:00,2.06825,2.06825,2.0678,2.06795,251700000.0
2007-11-26 14:53:00,2.06795,2.06795,2.0674,2.0676,551900000.0
2007-11-26 14:54:00,2.0677,2.06775,2.06745,2.06755,371200000.0
2007-11-26 14:55:00,2.06745,2.06745,2.0673,2.0673,241800000.0
2007-11-26 14:56:00,2.06735,2.06745,2.06715,2.06725,221700000.0
2007-11-26 14:57:00,2.06725,2.06755,2.06725,2.0675,106300000.0
2007-11-26 14:58:00,2.0675,2.06755,2.06725,2.06735,305100000.0
2007-11-26 14:59:00,2.06725,2.06755,2.06725,2.06755,327999999.0
2007-11-26 15:00:00,2.0675,2.06775,2.0672,2.06725,382400000.0
2007-11-26 15:01:00,2.06725,2.06775,2.0672,2.06765,374600000.0
2007-11-26 15:02:00,2.06765,2.06775,2.0676,2.06775,307100000.0
2007-11-26 15:03:00,2.06775,2.06795,2.06775,2.06785,292400000.0
2007-11-26 15:04:00,2.06785,2.06785,2.06765,2.06785,233300000.0
2007-11-26 15:05:00,2.06795,2.0684,2.06785,2.06835,167200000.0
2007-11-26 15:06:00,2.06835,2.06835,2.0676,2.0676,309800000.0
2007-11-26 15:07:00,2.06765,2.06765,2.0672,2.0674,305200000.0
2007-11-26 15:08:00,2.06735,2.06745,2.06695,2.06705,388899999.0
2007-11-26 15:09:00,2.06705,2.06715,2.06695,2.06705,317000001.0
2007-11-26 15:10:00,2.06705,2.06725,2.06705,2.06725,246800000.0
2007-11-26 15:11:00,2.06725,2.0673,2.067,2.06725,507600000.0
2007-11-26 15:12:00,2.06725,2.06725,2.0668,2.067,312200001.0
2007-11-26 15:13:00,2.06705,2.0671,2.06695,2.067,212900000.0
2007-11-26 15:14:00,2.067,2.06755,2.067,2.06755,232200000.0
2007-11-26 15:15:00,2.06755,2.06805,2.06755,2.06805,394000000.0
2007-11-26 15:16:00,2.068,2.06855,2.068,2.06815,359400000.0
2007-11-26 15:17:00,2.06815,2.06815,2.06785,2.06805,175100001.0
2007-11-26 15:18:00,2.06805,2.06805,2.0678,2.0678,273200000.0
2007-11-26 15:19:00,2.0678,2.06815,2.0678,2.0681,216000001.0
2007-11-26 15:20:00,2.0681,2.06815,2.0678,2.06805,235900000.0
2007-11-26 15:21:00,2.06805,2.06875,2.06795,2.06865,265200000.0
2007-11-26 15:22:00,2.06865,2.06865,2.06805,2.0682,460799999.0
2007-11-26 15:23:00,2.0682,2.06855,2.0682,2.06845,390700000.0
2007-11-26 15:24:00,2.06845,2.06845,2.0681,2.06815,422800000.0
2007-11-26 15:25:00,2.0681,2.06825,2.0674,2.06755,834700000.0
2007-11-26 15:26:00,2.06755,2.06765,2.0674,2.06755,266100000.0
2007-11-26 15:27:00,2.06765,2.06825,2.06765,2.06825,284200000.0
2007-11-26 15:28:00,2.06825,2.06855,2.06825,2.06825,530500000.0
2007-11-26 15:29:00,2.06825,2.06845,2.06815,2.0682,462300000.0
2007-11-26 15:30:00,2.0682,2.0683,2.0682,2.06825,207800000.0
2007-11-26 15:31:00,2.06825,2.06845,2.06815,2.06835,422900002.0
2007-11-26 15:32:00,2.06835,2.06875,2.06815,2.06845,312500001.0
2007-11-26 15:33:00,2.06845,2.06855,2.06835,2.06845,754100000.0
2007-11-26 15:34:00,2.06845,2.06845,2.06825,2.06825,721900000.0
2007-11-26 15:35:00,2.06825,2.0687,2.06825,2.06865,723000000.0
2007-11-26 15:36:00,2.06865,2.0687,2.0686,2.0687,264600000.0
2007-11-26 15:37:00,2.0687,2.0688,2.0686,2.06865,566800000.0
2007-11-26 15:38:00,2.0686,2.06865,2.06815,2.0682,527799999.0
2007-11-26 15:39:00,2.0682,2.0682,2.06795,2.06805,304100000.0
2007-11-26 15:40:00,2.06805,2.06805,2.06765,2.06805,298900000.0
2007-11-26 15:41:00,2.06805,2.06835,2.06805,2.0682,257000000.0
2007-11-26 15:42:00,2.06815,2.06815,2.06795,2.06795,688400000.0
2007-11-26 15:43:00,2.06795,2.06805,2.06775,2.06785,502399999.0
2007-11-26 15:44:00,2.06785,2.06835,2.06785,2.0682,656500000.0
2007-11-26 15:45:00,2.0682,2.06825,2.0678,2.06785,194950000.0
2007-11-26 15:46:00,2.06785,2.06785,2.06745,2.0675,330600000.0
2007-11-26 15:47:00,2.0675,2.06755,2.06735,2.06755,202000000.0
2007-11-26 15:48:00,2.0675,2.0676,2.06735,2.06735,195900000.0
2007-11-26 15:49:00,2.06735,2.06735,2.0667,2.0668,250800000.0
2007-11-26 15:50:00,2.06675,2.06685,2.06625,2.06625,409700001.0
2007-11-26 15:51:00,2.06625,2.06635,2.06615,2.06615,245700000.0
2007-11-26 15:52:00,2.06615,2.0663,2.0661,2.0663,539700000.0
2007-11-26 15:53:00,2.0663,2.06695,2.0663,2.0669,105800000.0
2007-11-26 15:54:00,2.0669,2.06695,2.0665,2.0666,429699999.0
2007-11-26 15:55:00,2.06665,2.0667,2.0664,2.0667,142700000.0
2007-11-26 15:56:00,2.0667,2.06685,2.0667,2.0668,166700000.0
2007-11-26 15:57:00,2.0668,2.06685,2.0666,2.0667,402600000.0
2007-11-26 15:58:00,2.06675,2.06695,2.06655,2.06675,415900000.0
2007-11-26 15:59:00,2.06675,2.06685,2.06675,2.0668,408700000.0
2007-11-26 16:00:00,2.0668,2.06685,2.0665,2.06655,174200000.0
2007-11-26 16:01:00,2.0666,2.06685,2.0666,2.06665,74800000.0
2007-11-26 16:02:00,2.06665,2.06675,2.0665,2.0666,191500000.0
2007-11-26 16:03:00,2.0666,2.06665,2.0665,2.0665,98300000.0
2007-11-26 16:04:00,2.0665,2.0666,2.06625,2.06625,195200000.0
2007-11-26 16:05:00,2.06625,2.06625,2.0657,2.06605,578100000.0
2007-11-26 16:06:00,2.066,2.06625,2.06595,2.066,423100000.0
2007-11-26 16:07:00,2.066,2.06625,2.0659,2.0662,341299997.0
2007-11-26 16:08:00,2.0662,2.0663,2.06605,2.06625,110900000.0
2007-11-26 16:09:00,2.06625,2.0666,2.0661,2.0666,295700000.0
2007-11-26 16:10:00,2.06655,2.06655,2.06645,2.0665,115400000.0
2007-11-26 16:11:00,2.0665,2.0668,2.06645,2.06645,320600000.0
2007-11-26 16:12:00,2.06645,2.06645,2.06615,2.06615,396700000.0
2007-11-26 16:13:00,2.06615,2.06615,2.06605,2.0661,261900000.0
2007-11-26 16:14:00,2.0661,2.0661,2.06595,2.0661,568000000.0
2007-11-26 16:15:00,2.0661,2.0667,2.06605,2.0666,763099997.0
2007-11-26 16:16:00,2.06665,2.06675,2.0666,2.0667,415600000.0
2007-11-26 16:17:00,2.0667,2.06715,2.0667,2.06715,1019099994.0
2007-11-26 16:18:00,2.06715,2.0675,2.06715,2.06725,667700000.0
2007-11-26 16:19:00,2.06725,2.06725,2.0671,2.06715,215600000.0
2007-11-26 16:20:00,2.06715,2.06715,2.0669,2.0669,246400000.0
2007-11-26 16:21:00,2.0669,2.06725,2.0669,2.06725,172900000.0
2007-11-26 16:22:00,2.06725,2.06725,2.067,2.06715,251400000.0
2007-11-26 16:23:00,2.06715,2.06715,2.067,2.0671,260100000.0
2007-11-26 16:24:00,2.06715,2.06735,2.067,2.0673,362300000.0
2007-11-26 16:25:00,2.0673,2.06745,2.06715,2.06735,235600000.0
2007-11-26 16:26:00,2.06735,2.06755,2.0673,2.06755,202500000.0
2007-11-26 16:27:00,2.06755,2.06765,2.06735,2.06745,171200000.0
2007-11-26 16:28:00,2.06745,2.06785,2.06745,2.0678,92900000.0
2007-11-26 16:29:00,2.0678,2.06785,2.0676,2.06765,299500000.0
2007-11-26 16:30:00,2.0676,2.06775,2.0675,2.0675,148700000.0
2007-11-26 16:31:00,2.06755,2.06755,2.0672,2.06725,217900000.0
2007-11-26 16:32:00,2.06725,2.0674,2.06725,2.0674,96500000.0
2007-11-26 16:33:00,2.0674,2.0674,2.06705,2.06705,251400000.0
2007-11-26 16:34:00,2.06705,2.06715,2.06655,2.06655,480000000.0
2007-11-26 16:35:00,2.06655,2.0666,2.06615,2.06625,320400000.0
2007-11-26 16:36:00,2.06625,2.06635,2.0662,2.0663,323100000.0
2007-11-26 16:37:00,2.0663,2.0663,2.06605,2.06615,447500000.0
2007-11-26 16:38:00,2.0661,2.06645,2.0661,2.06645,210600000.0
2007-11-26 16:39:00,2.06645,2.06665,2.0664,2.06665,311100000.0
2007-11-26 16:40:00,2.06665,2.06675,2.06655,2.06665,334900000.0
2007-11-26 16:41:00,2.06665,2.06665,2.06645,2.06655,491099996.0
2007-11-26 16:42:00,2.06655,2.06675,2.06655,2.06675,294800000.0
2007-11-26 16:43:00,2.06675,2.06675,2.0666,2.0667,282900000.0
2007-11-26 16:44:00,2.06675,2.06675,2.0666,2.06675,277600000.0
2007-11-26 16:45:00,2.06675,2.06675,2.0666,2.0667,509800000.0
2007-11-26 16:46:00,2.06675,2.067,2.0667,2.067,500300000.0
2007-11-26 16:47:00,2.067,2.06705,2.067,2.06705,214800000.0
2007-11-26 16:48:00,2.06705,2.06715,2.06705,2.06715,528700000.0
2007-11-26 16:49:00,2.06715,2.06715,2.06705,2.06715,440600000.0
2007-11-26 16:50:00,2.06715,2.06725,2.06685,2.06685,583900000.0
2007-11-26 16:51:00,2.06685,2.06695,2.0665,2.0665,499500000.0
2007-11-26 16:52:00,2.0665,2.0665,2.0659,2.06595,558900000.0
2007-11-26 16:53:00,2.0659,2.06675,2.0659,2.0667,479700000.0
2007-11-26 16:54:00,2.06665,2.06695,2.0666,2.0669,618199999.0
2007-11-26 16:55:00,2.0669,2.06715,2.0668,2.0671,734600000.0
2007-11-26 16:56:00,2.06705,2.06715,2.06675,2.06695,712500003.0
2007-11-26 16:57:00,2.06695,2.06695,2.0663,2.06635,839600004.0
2007-11-26 16:58:00,2.0663,2.06635,2.06595,2.06625,634199998.0
2007-11-26 16:59:00,2.06625,2.06665,2.06625,2.06665,357500000.0
2007-11-26 17:00:00,2.06665,2.0669,2.06605,2.06635,502400000.0
2007-11-26 17:01:00,2.06635,2.06665,2.06625,2.06665,477100000.0
2007-11-26 17:02:00,2.06665,2.06685,2.06655,2.0668,381300001.0
2007-11-26 17:03:00,2.0668,2.06695,2.0664,2.0665,608799999.0
2007-11-26 17:04:00,2.0665,2.06675,2.06645,2.06675,296900000.0
2007-11-26 17:05:00,2.06675,2.06675,2.06665,2.06675,110800000.0
2007-11-26 17:06:00,2.06675,2.06685,2.06665,2.0668,584700000.0
2007-11-26 17:07:00,2.0668,2.06685,2.06605,2.06605,444250000.0
2007-11-26 17:08:00,2.06605,2.06615,2.06585,2.06605,426400000.0
2007-11-26 17:09:00,2.066,2.06615,2.0658,2.06595,788600002.0
2007-11-26 17:10:00,2.066,2.06635,2.06595,2.06625,774800001.0
2007-11-26 17:11:00,2.06625,2.06635,2.06595,2.06605,420300000.0
2007-11-26 17:12:00,2.06605,2.06615,2.06595,2.0661,195400000.0
2007-11-26 17:13:00,2.0661,2.06615,2.06565,2.06565,779199999.0
2007-11-26 17:14:00,2.0657,2.0657,2.0648,2.06515,953400000.0
2007-11-26 17:15:00,2.0651,2.06525,2.06485,2.06515,409000001.0
2007-11-26 17:16:00,2.06515,2.06525,2.0649,2.06505,525300000.0
2007-11-26 17:17:00,2.065,2.06505,2.0647,2.0647,618700002.0
2007-11-26 17:18:00,2.06475,2.06505,2.0647,2.06505,243900000.0
2007-11-26 17:19:00,2.06505,2.06515,2.06505,2.06505,523700000.0
2007-11-26 17:20:00,2.06505,2.06545,2.06505,2.06535,395800000.0
2007-11-26 17:21:00,2.06535,2.066,2.06535,2.0659,696500000.0
2007-11-26 17:22:00,2.06595,2.0661,2.0657,2.06585,864700000.0
2007-11-26 17:23:00,2.06585,2.06595,2.0657,2.06575,813399999.0
2007-11-26 17:24:00,2.0658,2.0658,2.0656,2.0657,544400001.0
2007-11-26 17:25:00,2.0657,2.06615,2.0657,2.06605,577900001.0
2007-11-26 17:26:00,2.06615,2.06615,2.06575,2.06615,751300001.0
2007-11-26 17:27:00,2.06615,2.06645,2.06595,2.06645,419100000.0
2007-11-26 17:28:00,2.06625,2.0665,2.06605,2.06605,318300000.0
2007-11-26 17:29:00,2.06605,2.06625,2.066,2.0662,254400000.0
2007-11-26 17:30:00,2.06625,2.06635,2.0658,2.0661,564400000.0
2007-11-26 17:31:00,2.06615,2.06625,2.066,2.0662,415100001.0
2007-11-26 17:32:00,2.0662,2.06635,2.0661,2.06615,258400000.0
2007-11-26 17:33:00,2.06615,2.06615,2.06605,2.0661,398200000.0
2007-11-26 17:34:00,2.06605,2.0661,2.06585,2.06595,641100000.0
2007-11-26 17:35:00,2.066,2.0663,2.06595,2.0663,278900000.0
2007-11-26 17:36:00,2.0663,2.0667,2.0663,2.06665,784100000.0
2007-11-26 17:37:00,2.06665,2.067,2.0666,2.06685,869600000.0
2007-11-26 17:38:00,2.0669,2.06715,2.06685,2.06705,674499996.0
2007-11-26 17:39:00,2.06705,2.06725,2.0669,2.0671,472600000.0
2007-11-26 17:40:00,2.06705,2.06715,2.067,2.06715,147400000.0
2007-11-26 17:41:00,2.06715,2.06715,2.06685,2.06715,577800000.0
2007-11-26 17:42:00,2.06715,2.06715,2.0664,2.06695,481100000.0
2007-11-26 17:43:00,2.06695,2.06715,2.06665,2.0667,336800000.0
2007-11-26 17:44:00,2.0667,2.06705,2.0667,2.067,210300000.0
2007-11-26 17:45:00,2.06705,2.06725,2.0669,2.06695,258000000.0
2007-11-26 17:46:00,2.06685,2.06725,2.06685,2.0672,272000000.0
2007-11-26 17:47:00,2.0672,2.0674,2.0671,2.06725,360900000.0
2007-11-26 17:48:00,2.0672,2.06735,2.067,2.067,382300001.0
2007-11-26 17:49:00,2.067,2.06725,2.06695,2.06705,414400000.0
2007-11-26 17:50:00,2.06705,2.06715,2.06685,2.0671,321400000.0
2007-11-26 17:51:00,2.0671,2.0674,2.067,2.06725,417999999.0
2007-11-26 17:52:00,2.0672,2.06735,2.06715,2.06725,530899999.0
2007-11-26 17:53:00,2.06715,2.06755,2.06715,2.0675,434800000.0
2007-11-26 17:54:00,2.0675,2.06775,2.06725,2.06725,948100000.0
2007-11-26 17:55:00,2.06725,2.06735,2.06715,2.06715,1242700000.0
2007-11-26 17:56:00,2.06715,2.06725,2.06655,2.06655,525299998.0
2007-11-26 17:57:00,2.06655,2.06715,2.06655,2.06715,417200000.0
2007-11-26 17:58:00,2.06715,2.0674,2.06705,2.06735,398099997.0
2007-11-26 17:59:00,2.0674,2.06785,2.0674,2.06765,429200001.0
2007-11-26 18:00:00,2.06765,2.06775,2.0674,2.06765,861300001.0
2007-11-26 18:01:00,2.06755,2.06765,2.0673,2.06745,711149998.0
2007-11-26 18:02:00,2.06745,2.06745,2.06725,2.06745,1038199997.0
2007-11-26 18:03:00,2.06745,2.06755,2.06695,2.06705,1495599999.0
2007-11-26 18:04:00,2.067,2.06735,2.06675,2.06725,804600000.0
2007-11-26 18:05:00,2.0672,2.06725,2.06685,2.06695,1043400002.0
2007-11-26 18:06:00,2.06695,2.06695,2.0667,2.06685,638399996.0
2007-11-26 18:07:00,2.06685,2.06695,2.06685,2.06685,477800000.0
2007-11-26 18:08:00,2.06685,2.067,2.06685,2.067,198700000.0
2007-11-26 18:09:00,2.067,2.0671,2.06675,2.0668,552100000.0
2007-11-26 18:10:00,2.0668,2.06685,2.0663,2.06635,688099999.0
2007-11-26 18:11:00,2.06635,2.06645,2.06625,2.06625,676700000.0
2007-11-26 18:12:00,2.06625,2.06635,2.06605,2.06625,487900000.0
2007-11-26 18:13:00,2.06625,2.06675,2.06625,2.06665,861100000.0
2007-11-26 18:14:00,2.06665,2.06725,2.06645,2.06725,447200000.0
2007-11-26 18:15:00,2.06725,2.06735,2.06725,2.06735,442600000.0
2007-11-26 18:16:00,2.06735,2.06775,2.06735,2.06755,716600001.0
2007-11-26 18:17:00,2.06755,2.06775,2.0675,2.06765,723000000.0
2007-11-26 18:18:00,2.06765,2.06775,2.06745,2.0676,623600000.0
2007-11-26 18:19:00,2.0676,2.0678,2.0675,2.0677,602199998.0
2007-11-26 18:20:00,2.0677,2.06775,2.0676,2.0676,941899999.0
2007-11-26 18:21:00,2.06765,2.06835,2.0676,2.06825,809800000.0
2007-11-26 18:22:00,2.06825,2.06895,2.06825,2.0688,913600000.0
2007-11-26 18:23:00,2.06885,2.06895,2.0686,2.06865,322500000.0
2007-11-26 18:24:00,2.06865,2.06885,2.06845,2.06845,392000000.0
2007-11-26 18:25:00,2.06845,2.06855,2.06825,2.06845,457700002.0
2007-11-26 18:26:00,2.06845,2.0686,2.0684,2.06855,327600002.0
2007-11-26 18:27:00,2.06855,2.06865,2.06845,2.06855,455300000.0
2007-11-26 18:28:00,2.06855,2.06865,2.06855,2.0686,242000000.0
2007-11-26 18:29:00,2.0686,2.06865,2.06825,2.0683,394699998.0
2007-11-26 18:30:00,2.06835,2.06855,2.0683,2.06855,237200000.0
2007-11-26 18:31:00,2.06855,2.06875,2.06855,2.06875,368000000.0
2007-11-26 18:32:00,2.06875,2.0688,2.0686,2.0687,538899997.0
2007-11-26 18:33:00,2.06865,2.0688,2.0685,2.0688,512600002.0
2007-11-26 18:34:00,2.0688,2.0688,2.06855,2.06865,320500000.0
2007-11-26 18:35:00,2.06865,2.06865,2.0683,2.0683,379299999.0
2007-11-26 18:36:00,2.0683,2.06855,2.0683,2.06845,257100001.0
2007-11-26 18:37:00,2.06845,2.0685,2.06835,2.06845,374700000.0
2007-11-26 18:38:00,2.06845,2.06845,2.06835,2.06835,103400000.0
2007-11-26 18:39:00,2.06835,2.06845,2.06805,2.0682,329700000.0
2007-11-26 18:40:00,2.06825,2.06825,2.06805,2.06815,209800000.0
2007-11-26 18:41:00,2.06815,2.06815,2.06795,2.06815,458300003.0
2007-11-26 18:42:00,2.0681,2.06825,2.06795,2.06815,607600000.0
2007-11-26 18:43:00,2.06815,2.06815,2.06795,2.0681,216300000.0
2007-11-26 18:44:00,2.0681,2.06815,2.0678,2.068,333700000.0
2007-11-26 18:45:00,2.068,2.06865,2.06795,2.06855,442000000.0
2007-11-26 18:46:00,2.0686,2.06865,2.0684,2.06845,214200000.0
2007-11-26 18:47:00,2.0684,2.06855,2.06835,2.06835,479800000.0
2007-11-26 18:48:00,2.06835,2.0684,2.06825,2.0683,222800000.0
2007-11-26 18:49:00,2.0683,2.0683,2.06805,2.06805,408900000.0
2007-11-26 18:50:00,2.06805,2.0681,2.0679,2.0681,195300000.0
2007-11-26 18:51:00,2.0681,2.06815,2.0679,2.06795,250800000.0
2007-11-26 18:52:00,2.06795,2.06815,2.06795,2.06815,314300000.0
2007-11-26 18:53:00,2.06815,2.06835,2.06815,2.06835,174000000.0
2007-11-26 18:54:00,2.06835,2.06865,2.06835,2.06845,265400000.0
2007-11-26 18:55:00,2.06845,2.06855,2.06835,2.06835,398999999.0
2007-11-26 18:56:00,2.06835,2.0686,2.06835,2.0685,124600000.0
2007-11-26 18:57:00,2.0685,2.0685,2.0682,2.06825,147100000.0
2007-11-26 18:58:00,2.06825,2.06825,2.06795,2.068,95800000.0
2007-11-26 18:59:00,2.068,2.06825,2.06785,2.06795,488299999.0
2007-11-26 19:00:00,2.06795,2.0684,2.06795,2.06835,304900000.0
2007-11-26 19:01:00,2.06835,2.06845,2.0682,2.0684,101700000.0
2007-11-26 19:02:00,2.0684,2.0684,2.06815,2.0682,85600000.0
2007-11-26 19:03:00,2.0682,2.0682,2.06805,2.0682,176200005.0
2007-11-26 19:04:00,2.0682,2.06835,2.06805,2.06815,424700000.0
2007-11-26 19:05:00,2.06815,2.06845,2.0681,2.0684,291500000.0
2007-11-26 19:06:00,2.0684,2.06845,2.0682,2.06825,356200000.0
2007-11-26 19:07:00,2.06825,2.06845,2.06825,2.06835,141100000.0
2007-11-26 19:08:00,2.06835,2.0686,2.06835,2.0686,57800000.0
2007-11-26 19:09:00,2.0686,2.0686,2.06855,2.06855,22700000.0
2007-11-26 19:10:00,2.06855,2.06855,2.06845,2.0685,98200000.0
2007-11-26 19:11:00,2.06845,2.0685,2.0684,2.0685,222199999.0
2007-11-26 19:12:00,2.0685,2.06855,2.0684,2.06845,125800000.0
2007-11-26 19:13:00,2.06845,2.06845,2.06835,2.0684,124200000.0
2007-11-26 19:14:00,2.0684,2.06855,2.06835,2.0684,415000000.0
2007-11-26 19:15:00,2.0684,2.06845,2.0684,2.06845,87099998.0
2007-11-26 19:16:00,2.06845,2.0689,2.0684,2.0688,436899997.0
2007-11-26 19:17:00,2.0688,2.0688,2.06845,2.06855,178500000.0
2007-11-26 19:18:00,2.06855,2.06865,2.06845,2.0685,119800000.0
2007-11-26 19:19:00,2.0685,2.0686,2.06845,2.06845,106000000.0
2007-11-26 19:20:00,2.06845,2.0687,2.06825,2.06855,621300000.0
2007-11-26 19:21:00,2.06855,2.06865,2.06845,2.06845,108400000.0
2007-11-26 19:22:00,2.0685,2.06875,2.06835,2.06845,312999999.0
2007-11-26 19:23:00,2.06845,2.0685,2.06835,2.0684,541000000.0
2007-11-26 19:24:00,2.0684,2.06845,2.0682,2.06845,1048400001.0
2007-11-26 19:25:00,2.06845,2.0685,2.0684,2.0685,787499998.0
2007-11-26 19:26:00,2.0685,2.06855,2.06845,2.0685,318600000.0
2007-11-26 19:27:00,2.0685,2.0687,2.0685,2.0687,197600000.0
2007-11-26 19:28:00,2.0687,2.0688,2.06865,2.06865,222600000.0
2007-11-26 19:29:00,2.06865,2.06875,2.06845,2.06855,178600000.0
2007-11-26 19:30:00,2.0685,2.0685,2.0683,2.06845,123600000.0
2007-11-26 19:31:00,2.06845,2.06865,2.06845,2.06865,84500000.0
2007-11-26 19:32:00,2.06865,2.06865,2.06845,2.06845,121000000.0
2007-11-26 19:33:00,2.06855,2.06855,2.06845,2.0685,51900000.0
2007-11-26 19:34:00,2.06845,2.06845,2.06845,2.06845,92900000.0
2007-11-26 19:35:00,2.0685,2.06875,2.06845,2.0687,134700000.0
2007-11-26 19:36:00,2.06875,2.06905,2.06845,2.06895,207500000.0
2007-11-26 19:37:00,2.06895,2.06905,2.06875,2.0689,278900000.0
2007-11-26 19:38:00,2.0689,2.0689,2.06865,2.0687,246400001.0
2007-11-26 19:39:00,2.0687,2.0687,2.06845,2.0685,141499999.0
2007-11-26 19:40:00,2.0684,2.06845,2.0684,2.06845,65300000.0
2007-11-26 19:41:00,2.06845,2.06845,2.0681,2.06825,133700000.0
2007-11-26 19:42:00,2.06825,2.06855,2.0681,2.06845,112000000.0
2007-11-26 19:43:00,2.06845,2.0685,2.0684,2.06845,30500000.0
2007-11-26 19:44:00,2.06845,2.06845,2.0682,2.06825,145100000.0
2007-11-26 19:45:00,2.06825,2.06835,2.0682,2.06825,269300000.0
2007-11-26 19:46:00,2.06825,2.06845,2.06825,2.0684,156600000.0
2007-11-26 19:47:00,2.0684,2.06905,2.0684,2.06895,437300001.0
2007-11-26 19:48:00,2.06895,2.06915,2.06875,2.06905,296500000.0
2007-11-26 19:49:00,2.06905,2.06925,2.06895,2.06905,544899999.0
2007-11-26 19:50:00,2.069,2.06935,2.069,2.06925,305300000.0
2007-11-26 19:51:00,2.06925,2.06935,2.0691,2.06915,379400000.0
2007-11-26 19:52:00,2.0691,2.06925,2.0689,2.06895,232199999.0
2007-11-26 19:53:00,2.06895,2.06895,2.0688,2.0688,106800002.0
2007-11-26 19:54:00,2.0688,2.0689,2.0687,2.06875,270400002.0
2007-11-26 19:55:00,2.0687,2.06875,2.06865,2.06865,307800002.0
2007-11-26 19:56:00,2.06865,2.06875,2.06865,2.06875,253800000.0
2007-11-26 19:57:00,2.06875,2.06875,2.06865,2.0687,117400000.0
2007-11-26 19:58:00,2.06875,2.06885,2.06875,2.06875,37800000.0
2007-11-26 19:59:00,2.06875,2.06875,2.0683,2.0683,422350001.0
2007-11-26 20:00:00,2.06835,2.06845,2.06825,2.06845,286020000.0
2007-11-26 20:01:00,2.06845,2.06875,2.06845,2.06865,138500000.0
2007-11-26 20:02:00,2.06865,2.06875,2.06865,2.06865,105100000.0
2007-11-26 20:03:00,2.06865,2.0688,2.06855,2.06855,235699997.0
2007-11-26 20:04:00,2.06855,2.06885,2.0685,2.06885,436100001.0
2007-11-26 20:05:00,2.06885,2.06905,2.06865,2.06905,467400000.0
2007-11-26 20:06:00,2.06905,2.06905,2.0687,2.069,244100000.0
2007-11-26 20:07:00,2.069,2.06905,2.0688,2.069,379300001.0
2007-11-26 20:08:00,2.069,2.069,2.06885,2.06895,196100000.0
2007-11-26 20:09:00,2.06895,2.069,2.0689,2.06895,199400000.0
2007-11-26 20:10:00,2.06895,2.06905,2.06885,2.06905,412700000.0
2007-11-26 20:11:00,2.06905,2.06925,2.06905,2.06925,135400000.0
2007-11-26 20:12:00,2.06925,2.06925,2.0689,2.069,254599996.0
2007-11-26 20:13:00,2.069,2.069,2.06895,2.06895,124200000.0
2007-11-26 20:14:00,2.069,2.069,2.06845,2.06855,493000003.0
2007-11-26 20:15:00,2.06855,2.0689,2.06855,2.0689,96500000.0
2007-11-26 20:16:00,2.0689,2.06895,2.0689,2.0689,9000000.0
2007-11-26 20:17:00,2.06895,2.069,2.0688,2.069,318100001.0
2007-11-26 20:18:00,2.069,2.069,2.0687,2.06875,249300001.0
2007-11-26 20:19:00,2.06875,2.0689,2.06855,2.06855,406200003.0
2007-11-26 20:20:00,2.06855,2.06855,2.0684,2.0684,369900004.0
2007-11-26 20:21:00,2.0684,2.06855,2.0683,2.0683,284299998.0
2007-11-26 20:22:00,2.0685,2.0686,2.06845,2.06845,26800000.0
2007-11-26 20:23:00,2.06845,2.06865,2.06845,2.06855,120400000.0
2007-11-26 20:24:00,2.06855,2.0686,2.06845,2.06855,242600000.0
2007-11-26 20:25:00,2.06855,2.06855,2.0685,2.06855,126200000.0
2007-11-26 20:26:00,2.06855,2.0686,2.0685,2.0685,115100000.0
2007-11-26 20:27:00,2.0685,2.0686,2.0685,2.06855,117999999.0
2007-11-26 20:28:00,2.0686,2.06875,2.0685,2.06875,248800000.0
2007-11-26 20:29:00,2.06875,2.06875,2.0686,2.06865,139200000.0
2007-11-26 20:30:00,2.06865,2.06895,2.06865,2.06865,268600000.0
2007-11-26 20:31:00,2.0687,2.06885,2.0687,2.0688,138700000.0
2007-11-26 20:32:00,2.0688,2.06885,2.06875,2.0688,88600000.0
2007-11-26 20:33:00,2.0688,2.0688,2.0688,2.0688,31200000.0
2007-11-26 20:34:00,2.0688,2.0688,2.0688,2.0688,4000000.0
2007-11-26 20:35:00,2.0687,2.06885,2.0687,2.0688,125100000.0
2007-11-26 20:36:00,2.0688,2.0688,2.0688,2.0688,65000000.0
2007-11-26 20:37:00,2.0688,2.06885,2.06875,2.06875,168700000.0
2007-11-26 20:38:00,2.06875,2.06875,2.06855,2.0687,153900000.0
2007-11-26 20:39:00,2.0687,2.06875,2.06865,2.0687,62300000.0
2007-11-26 20:40:00,2.0687,2.06875,2.0686,2.06875,76200000.0
2007-11-26 20:41:00,2.06875,2.0688,2.06875,2.06875,164300000.0
2007-11-26 20:42:00,2.06875,2.06875,2.0686,2.0686,167500000.0
2007-11-26 20:43:00,2.0686,2.0687,2.06845,2.0687,134000000.0
2007-11-26 20:44:00,2.0687,2.0687,2.0686,2.06865,913600027.0
2007-11-26 20:45:00,2.06865,2.0687,2.06855,2.06865,161000000.0
2007-11-26 20:46:00,2.0685,2.06875,2.0685,2.0687,447400002.0
2007-11-26 20:47:00,2.0687,2.06875,2.0686,2.0686,101400000.0
2007-11-26 20:48:00,2.06865,2.06865,2.06845,2.06845,240000000.0
2007-11-26 20:49:00,2.0685,2.0688,2.06845,2.0688,280099999.0
2007-11-26 20:50:00,2.0688,2.069,2.06875,2.069,136800000.0
2007-11-26 20:51:00,2.069,2.06915,2.06895,2.0691,399100001.0
2007-11-26 20:52:00,2.06905,2.0693,2.0689,2.0692,194900000.0
2007-11-26 20:53:00,2.0692,2.0692,2.06895,2.06895,290600000.0
2007-11-26 20:54:00,2.06895,2.06915,2.06875,2.0688,223600000.0
2007-11-26 20:55:00,2.06875,2.06915,2.0687,2.06885,238200000.0
2007-11-26 20:56:00,2.0689,2.0689,2.06875,2.0689,150899999.0
2007-11-26 20:57:00,2.0689,2.06925,2.0688,2.06925,458000001.0
2007-11-26 20:58:00,2.0692,2.06975,2.0692,2.0697,535499999.0
2007-11-26 20:59:00,2.0697,2.06985,2.0697,2.06985,312200000.0
2007-11-26 21:00:00,2.06985,2.06995,2.06975,2.06975,201900000.0
2007-11-26 21:01:00,2.06975,2.06985,2.06965,2.06975,318500000.0
2007-11-26 21:02:00,2.06985,2.0699,2.0697,2.0699,455300000.0
2007-11-26 21:03:00,2.0699,2.06995,2.06985,2.06995,208200000.0
2007-11-26 21:04:00,2.06995,2.07005,2.0699,2.06995,150700000.0
2007-11-26 21:05:00,2.07005,2.07075,2.06995,2.07075,294900000.0
2007-11-26 21:06:00,2.07075,2.07085,2.07055,2.07055,569000001.0
2007-11-26 21:07:00,2.07055,2.07065,2.07045,2.07055,246900000.0
2007-11-26 21:08:00,2.07055,2.07075,2.07055,2.0707,408600000.0
2007-11-26 21:09:00,2.07075,2.07105,2.07075,2.071,218100000.0
2007-11-26 21:10:00,2.0709,2.07105,2.07035,2.07095,266900000.0
2007-11-26 21:11:00,2.07095,2.07125,2.07095,2.07115,414100000.0
2007-11-26 21:12:00,2.07115,2.07115,2.0708,2.07085,239200000.0
2007-11-26 21:13:00,2.07085,2.07085,2.0707,2.07085,118800000.0
2007-11-26 21:14:00,2.07085,2.0709,2.07075,2.07085,92400000.0
2007-11-26 21:15:00,2.07085,2.07115,2.07085,2.07105,187200000.0
2007-11-26 21:16:00,2.07105,2.07115,2.07105,2.07115,440899997.0
2007-11-26 21:17:00,2.0711,2.0712,2.0708,2.0708,630399998.0
2007-11-26 21:18:00,2.0708,2.071,2.07075,2.071,522900000.0
2007-11-26 21:19:00,2.071,2.07115,2.07095,2.0711,190400000.0
2007-11-26 21:20:00,2.0711,2.0711,2.07095,2.071,122400001.0
2007-11-26 21:21:00,2.071,2.0711,2.0709,2.0711,212100003.0
2007-11-26 21:22:00,2.0711,2.07125,2.07105,2.07125,234720000.0
2007-11-26 21:23:00,2.07125,2.07155,2.07115,2.0714,465500000.0
2007-11-26 21:24:00,2.07135,2.07135,2.0711,2.07125,333900001.0
2007-11-26 21:25:00,2.0713,2.07155,2.07125,2.07155,131500000.0
2007-11-26 21:26:00,2.07155,2.07175,2.07145,2.0717,593100000.0
2007-11-26 21:27:00,2.0717,2.07175,2.07145,2.07155,213500000.0
2007-11-26 21:28:00,2.07155,2.07165,2.07145,2.07155,226499999.0
2007-11-26 21:29:00,2.0715,2.0717,2.0715,2.07155,240100000.0
2007-11-26 21:30:00,2.07155,2.07165,2.07155,2.07155,549800000.0
2007-11-26 21:31:00,2.07155,2.07155,2.0714,2.07155,312400000.0
2007-11-26 21:32:00,2.07155,2.07155,2.0715,2.0715,49000000.0
2007-11-26 21:33:00,2.07145,2.0715,2.0714,2.07145,449500000.0
2007-11-26 21:34:00,2.0715,2.0715,2.07125,2.07135,424400000.0
2007-11-26 21:35:00,2.0714,2.0714,2.07125,2.0713,101700000.0
2007-11-26 21:36:00,2.0713,2.07135,2.07125,2.07135,45500000.0
2007-11-26 21:37:00,2.07135,2.07145,2.07115,2.07135,181400002.0
2007-11-26 21:38:00,2.07135,2.07215,2.07125,2.0719,599400003.0
2007-11-26 21:39:00,2.0719,2.07205,2.07165,2.07185,405899997.0
2007-11-26 21:40:00,2.07185,2.07195,2.07165,2.07185,558599999.0
2007-11-26 21:41:00,2.07185,2.07225,2.07185,2.07185,841000004.0
2007-11-26 21:42:00,2.0719,2.07215,2.0719,2.07215,289000000.0
2007-11-26 21:43:00,2.0722,2.0722,2.07175,2.072,226900000.0
2007-11-26 21:44:00,2.072,2.072,2.07175,2.07185,157200000.0
2007-11-26 21:45:00,2.0719,2.07215,2.07185,2.07195,158600000.0
2007-11-26 21:46:00,2.0719,2.0719,2.07185,2.07185,234800000.0
2007-11-26 21:47:00,2.07185,2.0719,2.07185,2.07185,95600000.0
2007-11-26 21:48:00,2.07185,2.07195,2.07175,2.07185,236700000.0
2007-11-26 21:49:00,2.07185,2.0719,2.0717,2.0717,217600000.0
2007-11-26 21:50:00,2.0717,2.07185,2.0717,2.07175,314900000.0
2007-11-26 21:51:00,2.07175,2.07185,2.0717,2.0718,261499999.0
2007-11-26 21:52:00,2.0718,2.07185,2.07175,2.0718,58000000.0
2007-11-26 21:53:00,2.0718,2.0718,2.07165,2.07175,50400000.0
2007-11-26 21:54:00,2.0717,2.0717,2.07155,2.07155,127200000.0
2007-11-26 21:55:00,2.07155,2.07165,2.07145,2.0716,341700000.0
2007-11-26 21:56:00,2.0716,2.07165,2.07145,2.0715,563300000.0
2007-11-26 21:57:00,2.07155,2.07155,2.07145,2.07145,348100001.0
2007-11-26 21:58:00,2.07145,2.07165,2.07145,2.07165,293300000.0
2007-11-26 21:59:00,2.07165,2.07175,2.0716,2.07165,181300000.0
2007-11-26 22:00:00,2.07165,2.07175,2.0715,2.07165,636900004.0
2007-11-26 22:01:00,2.0717,2.07205,2.0717,2.07205,455700000.0
2007-11-26 22:02:00,2.07205,2.07205,2.0717,2.07175,741800000.0
2007-11-26 22:03:00,2.07175,2.07175,2.07155,2.0717,353600000.0
2007-11-26 22:04:00,2.07175,2.07175,2.0716,2.0716,226699997.0
2007-11-26 22:05:00,2.07165,2.07175,2.0716,2.07175,212400000.0
2007-11-26 22:06:00,2.07175,2.07185,2.0716,2.07185,463500000.0
2007-11-26 22:07:00,2.07185,2.07195,2.07145,2.07165,443300003.0
2007-11-26 22:08:00,2.0716,2.07175,2.07145,2.0717,196800000.0
2007-11-26 22:09:00,2.07175,2.07225,2.07175,2.07225,282700000.0
2007-11-26 22:10:00,2.0721,2.07245,2.07195,2.07245,408500001.0
2007-11-26 22:11:00,2.07245,2.07345,2.07245,2.07335,430800001.0
2007-11-26 22:12:00,2.07335,2.07375,2.07335,2.07375,507500000.0
2007-11-26 22:13:00,2.07375,2.07375,2.07265,2.073,495800001.0
2007-11-26 22:14:00,2.07305,2.07355,2.0729,2.07335,299700000.0
2007-11-26 22:15:00,2.07335,2.0734,2.0729,2.07315,327100000.0
2007-11-26 22:16:00,2.07315,2.07345,2.07315,2.07345,182200000.0
2007-11-26 22:17:00,2.07345,2.07345,2.07325,2.07335,221500001.0
2007-11-26 22:18:00,2.07335,2.07335,2.07325,2.07335,94299997.0
2007-11-26 22:19:00,2.07335,2.07335,2.07325,2.0733,32000000.0
2007-11-26 22:20:00,2.07325,2.07335,2.07325,2.07335,197500000.0
2007-11-26 22:21:00,2.07335,2.07335,2.0732,2.0732,213599995.0
2007-11-26 22:22:00,2.0732,2.0732,2.07285,2.07305,434200002.0
2007-11-26 22:23:00,2.07305,2.0732,2.0727,2.07295,392200000.0
2007-11-26 22:24:00,2.07295,2.07295,2.07285,2.07295,285500000.0
2007-11-26 22:25:00,2.07295,2.07325,2.07285,2.0731,611099999.0
2007-11-26 22:26:00,2.0731,2.0731,2.0729,2.073,176300000.0
2007-11-26 22:27:00,2.073,2.07365,2.0729,2.07335,152300000.0
2007-11-26 22:28:00,2.07335,2.0735,2.07335,2.07345,105600000.0
2007-11-26 22:29:00,2.07345,2.07345,2.0729,2.0729,303900000.0
2007-11-26 22:30:00,2.073,2.073,2.07285,2.0729,352300000.0
2007-11-26 22:31:00,2.0729,2.07325,2.07285,2.0729,172200001.0
2007-11-26 22:32:00,2.0729,2.07295,2.0728,2.0728,66800000.0
2007-11-26 22:33:00,2.07285,2.07295,2.0728,2.07295,55100000.0
2007-11-26 22:34:00,2.07295,2.07295,2.0728,2.07285,92400000.0
2007-11-26 22:35:00,2.07285,2.07285,2.07255,2.07265,222100000.0
2007-11-26 22:36:00,2.07265,2.07265,2.07255,2.07255,146800000.0
2007-11-26 22:37:00,2.07255,2.07255,2.07235,2.07235,274400000.0
2007-11-26 22:38:00,2.07235,2.07235,2.07185,2.07195,328800000.0
2007-11-26 22:39:00,2.072,2.07235,2.072,2.0723,180000000.0
2007-11-26 22:40:00,2.07225,2.0723,2.072,2.07225,157700000.0
2007-11-26 22:41:00,2.07225,2.07225,2.07195,2.07205,147200000.0
2007-11-26 22:42:00,2.07205,2.0721,2.0718,2.0719,147100000.0
2007-11-26 22:43:00,2.0719,2.07195,2.0717,2.07185,302400000.0
2007-11-26 22:44:00,2.07185,2.07205,2.0718,2.07195,191300000.0
2007-11-26 22:45:00,2.07195,2.07205,2.0717,2.07175,150900000.0
2007-11-26 22:46:00,2.07175,2.0718,2.0716,2.0716,108600000.0
2007-11-26 22:47:00,2.07165,2.0718,2.07165,2.0718,97600000.0
2007-11-26 22:48:00,2.0718,2.0719,2.07175,2.0719,64400000.0
2007-11-26 22:49:00,2.0719,2.07205,2.0719,2.0719,51400000.0
2007-11-26 22:50:00,2.0719,2.0719,2.07155,2.07155,150300000.0
2007-11-26 22:51:00,2.07165,2.0717,2.07155,2.0716,119600000.0
2007-11-26 22:52:00,2.0716,2.0716,2.07125,2.07125,117600000.0
2007-11-26 22:53:00,2.07125,2.0714,2.07095,2.07095,95499999.0
2007-11-26 22:54:00,2.07095,2.07095,2.0705,2.0706,167800000.0
2007-11-26 22:55:00,2.0706,2.07085,2.0706,2.0708,57900000.0
2007-11-26 22:56:00,2.0708,2.07085,2.07045,2.0707,130700000.0
2007-11-26 22:57:00,2.07065,2.0707,2.06995,2.06995,398299999.0
2007-11-26 22:58:00,2.06995,2.0703,2.0699,2.06995,155100000.0
2007-11-26 22:59:00,2.06995,2.0702,2.06945,2.06955,409199999.0
2007-11-26 23:00:00,2.06955,2.0709,2.06955,2.07085,312800000.0
2007-11-26 23:01:00,2.07085,2.07085,2.0702,2.0702,237300000.0
2007-11-26 23:02:00,2.07025,2.07085,2.0702,2.0707,254300000.0
2007-11-26 23:03:00,2.07075,2.07085,2.0707,2.07075,72100000.0
2007-11-26 23:04:00,2.07075,2.07095,2.07055,2.07075,119600000.0
2007-11-26 23:05:00,2.07075,2.07075,2.07065,2.07065,63300000.0
2007-11-26 23:06:00,2.07065,2.07085,2.0705,2.07075,139500000.0
2007-11-26 23:07:00,2.07065,2.07075,2.0705,2.07065,151200000.0
2007-11-26 23:08:00,2.07065,2.07065,2.0705,2.07065,499200000.0
2007-11-26 23:09:00,2.07065,2.07085,2.0705,2.07075,95400000.0
2007-11-26 23:10:00,2.07075,2.07085,2.07075,2.0708,26200000.0
2007-11-26 23:11:00,2.0708,2.0709,2.0708,2.0708,23800000.0
2007-11-26 23:12:00,2.0708,2.07105,2.0708,2.07105,142099997.0
2007-11-26 23:13:00,2.07105,2.07105,2.07085,2.071,333999997.0
2007-11-26 23:14:00,2.071,2.07105,2.0709,2.07095,96000000.0
2007-11-26 23:15:00,2.07095,2.07095,2.07085,2.07085,2400000.0
2007-11-26 23:16:00,2.0711,2.0711,2.0709,2.07105,138100000.0
2007-11-26 23:17:00,2.07105,2.0711,2.071,2.071,112100000.0
2007-11-26 23:18:00,2.071,2.071,2.07095,2.071,71000000.0
2007-11-26 23:19:00,2.071,2.071,2.071,2.071,109500000.0
2007-11-26 23:20:00,2.071,2.0711,2.07095,2.0711,59200000.0
2007-11-26 23:21:00,2.0711,2.0711,2.0711,2.0711,3600000.0
2007-11-26 23:22:00,2.0711,2.07135,2.07105,2.0713,17300000.0
2007-11-26 23:23:00,2.0713,2.0713,2.07125,2.07125,21400000.0
2007-11-26 23:24:00,2.07125,2.0713,2.0712,2.0712,47600000.0
2007-11-26 23:25:00,2.07115,2.0713,2.07115,2.0712,34800000.0
2007-11-26 23:26:00,2.0712,2.0712,2.07115,2.0712,44200000.0
2007-11-26 23:27:00,2.0712,2.0713,2.07115,2.0712,73200000.0
2007-11-26 23:28:00,2.0712,2.0712,2.0712,2.0712,103600000.0
2007-11-26 23:29:00,2.0712,2.07135,2.07115,2.0712,143900000.0
2007-11-26 23:30:00,2.07125,2.0713,2.07115,2.0712,222700000.0
2007-11-26 23:31:00,2.0712,2.0713,2.07115,2.0712,228500000.0
2007-11-26 23:32:00,2.07115,2.0713,2.07115,2.07125,158100000.0
2007-11-26 23:33:00,2.0712,2.07125,2.0711,2.07125,195699999.0
2007-11-26 23:34:00,2.07125,2.07145,2.07115,2.07145,211900000.0
2007-11-26 23:35:00,2.0715,2.07165,2.07135,2.0715,312000000.0
2007-11-26 23:36:00,2.0715,2.07225,2.07145,2.0718,302100001.0
2007-11-26 23:37:00,2.0718,2.07195,2.0718,2.07195,59900000.0
2007-11-26 23:38:00,2.072,2.07215,2.07185,2.072,171600000.0
2007-11-26 23:39:00,2.072,2.072,2.07145,2.07145,144100000.0
2007-11-26 23:40:00,2.07165,2.07165,2.07135,2.0716,121700000.0
2007-11-26 23:41:00,2.0716,2.0716,2.07155,2.0716,48000000.0
2007-11-26 23:42:00,2.0716,2.0716,2.0715,2.0715,31300000.0
2007-11-26 23:43:00,2.0715,2.0715,2.07135,2.07135,44600000.0
2007-11-26 23:44:00,2.07135,2.07135,2.07115,2.07125,92800000.0
2007-11-26 23:45:00,2.07125,2.0714,2.0712,2.0714,31700000.0
2007-11-26 23:46:00,2.07125,2.0714,2.07115,2.0713,53000000.0
2007-11-26 23:47:00,2.0713,2.07145,2.0712,2.07145,82900000.0
2007-11-26 23:48:00,2.0715,2.0717,2.07145,2.07165,62300000.0
2007-11-26 23:49:00,2.07155,2.0719,2.07145,2.07155,40800000.0
2007-11-26 23:50:00,2.07165,2.0717,2.07135,2.07145,107800000.0
2007-11-26 23:51:00,2.07145,2.07175,2.07145,2.0717,72100000.0
2007-11-26 23:52:00,2.0717,2.0717,2.07155,2.07155,64100000.0
2007-11-26 23:53:00,2.07155,2.07155,2.0714,2.0715,71300000.0
2007-11-26 23:54:00,2.0715,2.0715,2.0714,2.0714,46700000.0
2007-11-26 23:55:00,2.07145,2.07145,2.07105,2.07105,14800000.0
2007-11-26 23:56:00,2.07105,2.0713,2.07095,2.0712,30200000.0
2007-11-26 23:57:00,2.07105,2.0712,2.07095,2.07105,25500000.0
2007-11-26 23:58:00,2.0712,2.0712,2.0709,2.071,40000000.0
2007-11-26 23:59:00,2.071,2.071,2.0708,2.0708,46700000.0
2007-11-27 00:00:00,2.0708,2.07095,2.0705,2.0705,155400000.0
2007-11-27 00:01:00,2.0705,2.0705,2.0705,2.0705,387100000.0
2007-11-27 00:02:00,2.07045,2.0705,2.07045,2.0705,136000000.0
2007-11-27 00:03:00,2.0704,2.0706,2.0703,2.0706,134100000.0
2007-11-27 00:04:00,2.0705,2.0706,2.0704,2.0706,124200000.0
2007-11-27 00:05:00,2.07055,2.0706,2.0705,2.0705,246000000.0
2007-11-27 00:06:00,2.0705,2.0708,2.0704,2.0708,513399998.0
2007-11-27 00:07:00,2.0708,2.0708,2.0705,2.0706,21300000.0
2007-11-27 00:08:00,2.0706,2.0706,2.0704,2.0705,332600000.0
2007-11-27 00:09:00,2.0705,2.0705,2.0704,2.0704,23200000.0
2007-11-27 00:10:00,2.0704,2.07055,2.0704,2.0704,148900000.0
2007-11-27 00:11:00,2.0704,2.07055,2.0701,2.0704,238900000.0
2007-11-27 00:12:00,2.0704,2.0709,2.07035,2.0706,145600003.0
2007-11-27 00:13:00,2.0706,2.0708,2.0705,2.0708,203200000.0
2007-11-27 00:14:00,2.0708,2.0711,2.0708,2.0711,113099999.0
2007-11-27 00:15:00,2.0711,2.0714,2.0709,2.0712,286800000.0
2007-11-27 00:16:00,2.07105,2.07155,2.07105,2.07155,188600000.0
2007-11-27 00:17:00,2.07155,2.07155,2.0713,2.0715,28400000.0
2007-11-27 00:18:00,2.0714,2.0715,2.0714,2.07145,26700000.0
2007-11-27 00:19:00,2.0713,2.0713,2.0713,2.0713,105000000.0
2007-11-27 00:20:00,2.0713,2.0713,2.0713,2.0713,3700000.0
2007-11-27 00:21:00,2.0713,2.0713,2.0713,2.0713,52500000.0
2007-11-27 00:22:00,2.0709,2.0713,2.0709,2.0709,109899999.0
2007-11-27 00:23:00,2.0709,2.0715,2.0709,2.07125,36499999.0
2007-11-27 00:24:00,2.07125,2.07145,2.07125,2.0714,36500000.0
2007-11-27 00:25:00,2.0713,2.07135,2.07125,2.07125,35700000.0
2007-11-27 00:26:00,2.0708,2.071,2.07055,2.07065,92900000.0
2007-11-27 00:27:00,2.0707,2.07103,2.0705,2.0705,38200000.0
2007-11-27 00:28:00,2.0705,2.0705,2.0705,2.0705,23700000.0
2007-11-27 00:29:00,2.07065,2.07078,2.0705,2.0705,219300000.0
2007-11-27 00:30:00,2.07107,2.07107,2.0705,2.07095,49200000.0
2007-11-27 00:31:00,2.07095,2.07095,2.0704,2.0704,23000000.0
2007-11-27 00:32:00,2.0704,2.07108,2.0703,2.0704,80000000.0
2007-11-27 00:33:00,2.0704,2.07065,2.0703,2.07065,80500000.0
2007-11-27 00:34:00,2.0706,2.07105,2.0704,2.07095,124300000.0
2007-11-27 00:35:00,2.07095,2.07095,2.07055,2.07055,36000000.0
2007-11-27 00:36:00,2.0704,2.0704,2.0704,2.0704,26600000.0
2007-11-27 00:37:00,2.0704,2.0704,2.0704,2.0704,63400000.0
2007-11-27 00:38:00,2.0704,2.0704,2.07025,2.0704,149200000.0
2007-11-27 00:39:00,2.07055,2.07065,2.0704,2.07055,56700000.0
2007-11-27 00:40:00,2.07055,2.07055,2.0699,2.07025,204500002.0
2007-11-27 00:41:00,2.07025,2.07025,2.0699,2.0699,32800000.0
2007-11-27 00:42:00,2.0694,2.06995,2.0694,2.0699,47500000.0
2007-11-27 00:43:00,2.0699,2.06995,2.06975,2.06975,64300000.0
2007-11-27 00:44:00,2.06975,2.06975,2.0694,2.0694,136700000.0
2007-11-27 00:45:00,2.0694,2.0694,2.06905,2.06925,222300000.0
2007-11-27 00:46:00,2.06925,2.0694,2.069,2.069,53800000.0
2007-11-27 00:47:00,2.069,2.0692,2.069,2.0692,106600000.0
2007-11-27 00:48:00,2.0692,2.06955,2.0692,2.06955,129900000.0
2007-11-27 00:49:00,2.06955,2.06955,2.06945,2.06945,33000000.0
2007-11-27 00:50:00,2.06945,2.06945,2.06915,2.06945,16800000.0
2007-11-27 00:51:00,2.0692,2.06955,2.0692,2.06945,117900000.0
2007-11-27 00:52:00,2.06945,2.06975,2.06945,2.06955,44800000.0
2007-11-27 00:53:00,2.06945,2.06955,2.06935,2.06955,35700000.0
2007-11-27 00:54:00,2.06955,2.06955,2.06955,2.06955,25600000.0
2007-11-27 00:55:00,2.06955,2.06955,2.06945,2.06955,27000000.0
2007-11-27 00:56:00,2.06945,2.06965,2.06945,2.0696,42000000.0
2007-11-27 00:57:00,2.0696,2.06965,2.06955,2.06965,102900000.0
2007-11-27 00:58:00,2.0696,2.07015,2.0696,2.06995,184800000.0
2007-11-27 00:59:00,2.06995,2.07015,2.0699,2.07015,86200000.0
2007-11-27 01:00:00,2.07015,2.07015,2.0699,2.0699,96400000.0
2007-11-27 01:01:00,2.0699,2.0699,2.06975,2.06975,56600000.0
2007-11-27 01:02:00,2.06955,2.06975,2.0694,2.0694,59200000.0
2007-11-27 01:03:00,2.0694,2.0699,2.0694,2.0695,113500000.0
2007-11-27 01:04:00,2.0695,2.06965,2.0692,2.06925,125900000.0
2007-11-27 01:05:00,2.0692,2.0693,2.0692,2.06925,80900000.0
2007-11-27 01:06:00,2.0692,2.0694,2.0691,2.06925,35400000.0
2007-11-27 01:07:00,2.06925,2.0694,2.06925,2.06925,42900000.0
2007-11-27 01:08:00,2.0694,2.0694,2.06925,2.0694,65400000.0
2007-11-27 01:09:00,2.06925,2.06925,2.06925,2.06925,8000000.0
2007-11-27 01:10:00,2.0693,2.0694,2.0693,2.0693,29500000.0
2007-11-27 01:11:00,2.0693,2.06965,2.0693,2.06965,81300000.0
2007-11-27 01:12:00,2.06965,2.06965,2.06955,2.06955,44800000.0
2007-11-27 01:13:00,2.06955,2.06955,2.06955,2.06955,24000000.0
2007-11-27 01:14:00,2.06955,2.0697,2.06945,2.0697,104800000.0
2007-11-27 01:15:00,2.0697,2.0699,2.0696,2.06965,172800000.0
2007-11-27 01:16:00,2.0695,2.06965,2.06945,2.06965,112800001.0
2007-11-27 01:17:00,2.06965,2.06965,2.06955,2.06955,30900000.0
2007-11-27 01:18:00,2.06955,2.0696,2.0693,2.0696,16400000.0
2007-11-27 01:19:00,2.0696,2.0696,2.0696,2.0696,12700000.0
2007-11-27 01:20:00,2.0696,2.0696,2.0694,2.0695,39600000.0
2007-11-27 01:21:00,2.0695,2.0695,2.06935,2.06935,28200000.0
2007-11-27 01:22:00,2.06935,2.0694,2.0692,2.0694,26900000.0
2007-11-27 01:23:00,2.0694,2.0694,2.0689,2.06905,142700000.0
2007-11-27 01:24:00,2.0691,2.0691,2.069,2.0691,40000000.0
2007-11-27 01:25:00,2.0691,2.0691,2.069,2.069,36400000.0
2007-11-27 01:26:00,2.069,2.0692,2.069,2.0691,103300000.0
2007-11-27 01:27:00,2.0691,2.06915,2.06905,2.0691,63800000.0
2007-11-27 01:28:00,2.06915,2.06915,2.06905,2.06905,61800000.0
2007-11-27 01:29:00,2.06905,2.0691,2.06905,2.0691,36000000.0
2007-11-27 01:30:00,2.0691,2.06915,2.06905,2.0691,51800000.0
2007-11-27 01:31:00,2.06905,2.06915,2.06905,2.0691,19400000.0
2007-11-27 01:32:00,2.06915,2.06915,2.06905,2.0691,48300000.0
2007-11-27 01:33:00,2.0691,2.0692,2.0691,2.0691,71800000.0
2007-11-27 01:34:00,2.06905,2.0691,2.06905,2.0691,3200000.0
2007-11-27 01:35:00,2.06905,2.06915,2.06905,2.0691,10000000.0
2007-11-27 01:36:00,2.0691,2.06915,2.0687,2.0687,17100000.0
2007-11-27 01:37:00,2.0691,2.0691,2.06855,2.0687,35100000.0
2007-11-27 01:38:00,2.0687,2.0687,2.06845,2.0685,238200000.0
2007-11-27 01:39:00,2.0685,2.0686,2.0684,2.0684,69200000.0
2007-11-27 01:40:00,2.06845,2.0686,2.0683,2.0685,348799999.0
2007-11-27 01:41:00,2.06855,2.06905,2.0685,2.06905,208000000.0
2007-11-27 01:42:00,2.06905,2.0691,2.0688,2.0688,190300000.0
2007-11-27 01:43:00,2.0688,2.06885,2.06875,2.06885,81600000.0
2007-11-27 01:44:00,2.0689,2.06895,2.06875,2.06875,194100000.0
2007-11-27 01:45:00,2.0688,2.0688,2.0684,2.0684,69700000.0
2007-11-27 01:46:00,2.0682,2.0686,2.0682,2.06845,65800000.0
2007-11-27 01:47:00,2.06845,2.06845,2.0684,2.0684,30200000.0
2007-11-27 01:48:00,2.0684,2.0685,2.06835,2.06845,104800000.0
2007-11-27 01:49:00,2.06845,2.06855,2.06845,2.0685,97900000.0
2007-11-27 01:50:00,2.0685,2.06855,2.0684,2.0685,95800000.0
2007-11-27 01:51:00,2.0684,2.06845,2.06835,2.06845,99000000.0
2007-11-27 01:52:00,2.06845,2.0688,2.0682,2.0688,133800000.0
2007-11-27 01:53:00,2.0688,2.0689,2.0687,2.0689,92800000.0
2007-11-27 01:54:00,2.06895,2.0693,2.0688,2.0688,222700000.0
2007-11-27 01:55:00,2.0688,2.0694,2.0686,2.0688,127600000.0
2007-11-27 01:56:00,2.0688,2.0688,2.0685,2.0685,13800000.0
2007-11-27 01:57:00,2.0685,2.0688,2.0685,2.06865,75800000.0
2007-11-27 01:58:00,2.0687,2.0689,2.0687,2.0689,153500000.0
2007-11-27 01:59:00,2.0689,2.0689,2.0688,2.0688,73300000.0
2007-11-27 02:00:00,2.06875,2.0692,2.06875,2.0692,85200000.0
2007-11-27 02:01:00,2.0691,2.07105,2.0691,2.07105,842699996.0
2007-11-27 02:02:00,2.0712,2.0712,2.07025,2.07035,730400002.0
2007-11-27 02:03:00,2.07035,2.0707,2.07035,2.07065,58500000.0
2007-11-27 02:04:00,2.07065,2.07065,2.0705,2.0705,73500000.0
2007-11-27 02:05:00,2.0705,2.07055,2.06995,2.07005,720899999.0
2007-11-27 02:06:00,2.0701,2.0701,2.07,2.0701,27500000.0
2007-11-27 02:07:00,2.0701,2.0702,2.06995,2.07,98100000.0
2007-11-27 02:08:00,2.07,2.0703,2.06995,2.07025,276500000.0
2007-11-27 02:09:00,2.0701,2.0701,2.07,2.0701,319399998.0
2007-11-27 02:10:00,2.0701,2.07055,2.0701,2.07055,44800000.0
2007-11-27 02:11:00,2.07055,2.0707,2.0704,2.0705,158400000.0
2007-11-27 02:12:00,2.0705,2.071,2.0705,2.0705,521199994.0
2007-11-27 02:13:00,2.0705,2.0705,2.0704,2.0704,335599999.0
2007-11-27 02:14:00,2.07045,2.0705,2.0704,2.0704,318700001.0
2007-11-27 02:15:00,2.0704,2.0704,2.0703,2.0703,52800000.0
2007-11-27 02:16:00,2.0703,2.0704,2.07015,2.07015,40300000.0
2007-11-27 02:17:00,2.07015,2.0704,2.07015,2.07035,182500001.0
2007-11-27 02:18:00,2.07035,2.0704,2.07035,2.07035,101900000.0
2007-11-27 02:19:00,2.07035,2.07035,2.07,2.0701,233100000.0
2007-11-27 02:20:00,2.0701,2.07015,2.0701,2.0701,239900000.0
2007-11-27 02:21:00,2.0701,2.07015,2.07005,2.07005,291300000.0
2007-11-27 02:22:00,2.07,2.0701,2.06995,2.07,198000002.0
2007-11-27 02:23:00,2.07,2.07,2.0698,2.0699,237600001.0
2007-11-27 02:24:00,2.0699,2.07005,2.06985,2.0699,285100002.0
2007-11-27 02:25:00,2.0699,2.0699,2.06975,2.0698,46700000.0
2007-11-27 02:26:00,2.0698,2.0698,2.0697,2.0697,93000000.0
2007-11-27 02:27:00,2.0698,2.06995,2.0697,2.06995,271700001.0
2007-11-27 02:28:00,2.06995,2.07005,2.0699,2.07005,99800000.0
2007-11-27 02:29:00,2.07005,2.07045,2.06985,2.07035,103600000.0
2007-11-27 02:30:00,2.07035,2.07035,2.0702,2.07035,57900000.0
2007-11-27 02:31:00,2.0702,2.0702,2.0701,2.0702,111800000.0
2007-11-27 02:32:00,2.0702,2.0702,2.0702,2.0702,174800000.0
2007-11-27 02:33:00,2.0702,2.07085,2.0702,2.0707,201000000.0
2007-11-27 02:34:00,2.07075,2.07105,2.07075,2.071,147200000.0
2007-11-27 02:35:00,2.0709,2.071,2.0708,2.071,195600000.0
2007-11-27 02:36:00,2.071,2.071,2.0709,2.07095,26900000.0
2007-11-27 02:37:00,2.07095,2.071,2.0709,2.0709,54100000.0
2007-11-27 02:38:00,2.0709,2.071,2.0709,2.0709,109300000.0
2007-11-27 02:39:00,2.0709,2.07115,2.0709,2.0709,194699999.0
2007-11-27 02:40:00,2.0709,2.07095,2.0708,2.0708,218099998.0
2007-11-27 02:41:00,2.0708,2.0708,2.0707,2.0707,55200000.0
2007-11-27 02:42:00,2.0707,2.07075,2.07055,2.07075,296500000.0
2007-11-27 02:43:00,2.07075,2.0708,2.07065,2.0708,202000000.0
2007-11-27 02:44:00,2.07085,2.071,2.0708,2.0708,337500000.0
2007-11-27 02:45:00,2.0708,2.07085,2.0707,2.0707,101000000.0
2007-11-27 02:46:00,2.0707,2.07075,2.0707,2.07075,80900000.0
2007-11-27 02:47:00,2.0708,2.0708,2.0707,2.0707,101400000.0
2007-11-27 02:48:00,2.0707,2.0707,2.0707,2.0707,9000000.0
2007-11-27 02:49:00,2.0707,2.0707,2.0707,2.0707,7800000.0
2007-11-27 02:50:00,2.0707,2.0707,2.0702,2.0702,298700000.0
2007-11-27 02:51:00,2.0702,2.0704,2.0699,2.07,375299998.0
2007-11-27 02:52:00,2.06995,2.07,2.06965,2.06975,211999999.0
2007-11-27 02:53:00,2.06975,2.06985,2.06975,2.06985,98400000.0
2007-11-27 02:54:00,2.0698,2.06985,2.06955,2.0698,441200000.0
2007-11-27 02:55:00,2.0698,2.07035,2.0698,2.07025,240100000.0
2007-11-27 02:56:00,2.07035,2.07045,2.06995,2.06995,236200000.0
2007-11-27 02:57:00,2.07,2.07005,2.0698,2.06995,120900000.0
2007-11-27 02:58:00,2.06995,2.06995,2.0695,2.06955,225400002.0
2007-11-27 02:59:00,2.06955,2.06995,2.06955,2.06965,119300000.0
2007-11-27 03:00:00,2.06965,2.07025,2.0696,2.0701,118000000.0
2007-11-27 03:01:00,2.07015,2.07045,2.0701,2.07035,234800000.0
2007-11-27 03:02:00,2.07035,2.07075,2.07035,2.07065,184300000.0
2007-11-27 03:03:00,2.07065,2.0708,2.07055,2.07075,160900000.0
2007-11-27 03:04:00,2.07075,2.07085,2.07065,2.07075,116500001.0
2007-11-27 03:05:00,2.07085,2.0712,2.07065,2.07105,257499997.0
2007-11-27 03:06:00,2.07105,2.07115,2.07095,2.07115,187500000.0
2007-11-27 03:07:00,2.07115,2.0712,2.07095,2.0711,487100003.0
2007-11-27 03:08:00,2.0711,2.0711,2.07065,2.0711,561400004.0
2007-11-27 03:09:00,2.0711,2.0711,2.07075,2.07095,238899999.0
2007-11-27 03:10:00,2.0709,2.07095,2.07085,2.0709,59100000.0
2007-11-27 03:11:00,2.0709,2.0709,2.07075,2.0708,113000000.0
2007-11-27 03:12:00,2.07085,2.0709,2.07075,2.07085,167100000.0
2007-11-27 03:13:00,2.07085,2.07105,2.07075,2.07105,230700000.0
2007-11-27 03:14:00,2.07105,2.07155,2.07085,2.07145,724099998.0
2007-11-27 03:15:00,2.07145,2.07155,2.07115,2.07115,369800000.0
2007-11-27 03:16:00,2.07115,2.07145,2.07105,2.07105,233400000.0
2007-11-27 03:17:00,2.07105,2.07105,2.07095,2.07105,70300002.0
2007-11-27 03:18:00,2.07105,2.07135,2.07105,2.07135,176699995.0
2007-11-27 03:19:00,2.07145,2.0719,2.07125,2.07135,284199999.0
2007-11-27 03:20:00,2.07135,2.07165,2.07125,2.07145,443300000.0
2007-11-27 03:21:00,2.07145,2.07155,2.07135,2.07145,183700000.0
2007-11-27 03:22:00,2.07145,2.07245,2.07145,2.07225,396699998.0
2007-11-27 03:23:00,2.07225,2.07245,2.07195,2.07195,413099999.0
2007-11-27 03:24:00,2.07195,2.07215,2.07195,2.07215,343900000.0
2007-11-27 03:25:00,2.07215,2.07215,2.07185,2.07205,179399999.0
2007-11-27 03:26:00,2.07205,2.07215,2.072,2.0721,203900000.0
2007-11-27 03:27:00,2.0721,2.0721,2.07195,2.072,210200003.0
2007-11-27 03:28:00,2.07205,2.0721,2.07195,2.072,96000000.0
2007-11-27 03:29:00,2.072,2.07205,2.07175,2.07185,380500000.0
2007-11-27 03:30:00,2.0718,2.07185,2.07175,2.07175,225300000.0
2007-11-27 03:31:00,2.07175,2.0719,2.07175,2.0719,160900000.0
2007-11-27 03:32:00,2.07185,2.0719,2.0718,2.0718,145500000.0
2007-11-27 03:33:00,2.0718,2.07185,2.07175,2.0718,152100000.0
2007-11-27 03:34:00,2.07175,2.0718,2.07165,2.0718,479299997.0
2007-11-27 03:35:00,2.0718,2.07185,2.07155,2.07165,375500002.0
2007-11-27 03:36:00,2.07165,2.07175,2.07165,2.07165,120600000.0
2007-11-27 03:37:00,2.07165,2.07175,2.07165,2.07175,62300000.0
2007-11-27 03:38:00,2.07175,2.0719,2.07175,2.07175,79100000.0
2007-11-27 03:39:00,2.07175,2.07175,2.07155,2.07155,334900006.0
2007-11-27 03:40:00,2.07165,2.0717,2.07155,2.07165,262300001.0
2007-11-27 03:41:00,2.07165,2.07175,2.07165,2.0717,89900000.0
2007-11-27 03:42:00,2.0717,2.0717,2.0717,2.0717,1700000.0
2007-11-27 03:43:00,2.0717,2.07175,2.07165,2.07165,13200000.0
2007-11-27 03:44:00,2.07165,2.0717,2.07155,2.07155,167800000.0
2007-11-27 03:45:00,2.07155,2.07165,2.07145,2.07155,377199999.0
2007-11-27 03:46:00,2.07155,2.07175,2.0715,2.07175,421500004.0
2007-11-27 03:47:00,2.07175,2.07195,2.07165,2.07185,166600000.0
2007-11-27 03:48:00,2.07185,2.07185,2.07175,2.07185,16500000.0
2007-11-27 03:49:00,2.07185,2.0719,2.0717,2.0717,27500000.0
2007-11-27 03:50:00,2.07175,2.07175,2.07145,2.07165,364399997.0
2007-11-27 03:51:00,2.07165,2.07175,2.07165,2.0717,82499999.0
2007-11-27 03:52:00,2.0716,2.0717,2.0716,2.0717,70500000.0
2007-11-27 03:53:00,2.0717,2.07175,2.0717,2.0717,26500000.0
2007-11-27 03:54:00,2.0717,2.07175,2.07165,2.0717,273199998.0
2007-11-27 03:55:00,2.0717,2.0717,2.0717,2.0717,105600000.0
2007-11-27 03:56:00,2.0717,2.0717,2.0717,2.0717,171100000.0
2007-11-27 03:57:00,2.0717,2.0721,2.0717,2.07175,225400000.0
2007-11-27 03:58:00,2.07175,2.072,2.07165,2.0717,561300005.0
2007-11-27 03:59:00,2.0717,2.0718,2.07165,2.07165,114900000.0
2007-11-27 04:00:00,2.0717,2.0718,2.0716,2.07175,113600000.0
2007-11-27 04:01:00,2.07175,2.0721,2.07165,2.0717,179000000.0
2007-11-27 04:02:00,2.07195,2.07225,2.0717,2.072,627000002.0
2007-11-27 04:03:00,2.072,2.07205,2.07165,2.0717,436500000.0
2007-11-27 04:04:00,2.0716,2.0718,2.0716,2.07175,204800001.0
2007-11-27 04:05:00,2.07175,2.07175,2.0717,2.0717,92500000.0
2007-11-27 04:06:00,2.0717,2.07185,2.0717,2.0718,113400000.0
2007-11-27 04:07:00,2.0718,2.072,2.07175,2.072,480600001.0
2007-11-27 04:08:00,2.072,2.07205,2.07195,2.072,117000000.0
2007-11-27 04:09:00,2.072,2.07205,2.07185,2.07195,271100000.0
2007-11-27 04:10:00,2.0719,2.07195,2.07165,2.0718,260099999.0
2007-11-27 04:11:00,2.0718,2.0719,2.07175,2.07175,106400000.0
2007-11-27 04:12:00,2.0718,2.07185,2.07175,2.07185,81500000.0
2007-11-27 04:13:00,2.07185,2.07185,2.0718,2.0718,78300000.0
2007-11-27 04:14:00,2.0718,2.0718,2.0717,2.0717,81900000.0
2007-11-27 04:15:00,2.0717,2.0719,2.0717,2.07185,80500000.0
2007-11-27 04:16:00,2.07185,2.0719,2.0717,2.0717,330900000.0
2007-11-27 04:17:00,2.0717,2.0717,2.07165,2.0717,199000000.0
2007-11-27 04:18:00,2.07165,2.0718,2.0716,2.07175,201299999.0
2007-11-27 04:19:00,2.07175,2.0718,2.07165,2.07175,289100000.0
2007-11-27 04:20:00,2.0717,2.0718,2.07165,2.07175,287299998.0
2007-11-27 04:21:00,2.07175,2.07195,2.0717,2.0717,416900000.0
2007-11-27 04:22:00,2.0717,2.07185,2.0717,2.07175,163700000.0
2007-11-27 04:23:00,2.0718,2.0718,2.07175,2.07175,76400000.0
2007-11-27 04:24:00,2.07175,2.0719,2.07175,2.07175,344400000.0
2007-11-27 04:25:00,2.0718,2.0719,2.07175,2.0718,319800000.0
2007-11-27 04:26:00,2.07175,2.07185,2.07175,2.07185,82400000.0
2007-11-27 04:27:00,2.07185,2.0719,2.0718,2.0718,120500000.0
2007-11-27 04:28:00,2.0718,2.0718,2.0716,2.07165,107400000.0
2007-11-27 04:29:00,2.0716,2.0717,2.07155,2.0716,399299999.0
2007-11-27 04:30:00,2.0716,2.0716,2.0715,2.0716,116900000.0
2007-11-27 04:31:00,2.0716,2.0716,2.0716,2.0716,106600000.0
2007-11-27 04:32:00,2.0716,2.0716,2.0716,2.0716,51700000.0
2007-11-27 04:33:00,2.0716,2.0716,2.07125,2.0716,41700000.0
2007-11-27 04:34:00,2.07165,2.07175,2.0715,2.07165,158200000.0
2007-11-27 04:35:00,2.07165,2.07175,2.0716,2.07175,69400000.0
2007-11-27 04:36:00,2.07175,2.07185,2.07165,2.07165,168000001.0
2007-11-27 04:37:00,2.0717,2.07175,2.0717,2.07175,70900000.0
2007-11-27 04:38:00,2.07175,2.0718,2.0717,2.07175,60400000.0
2007-11-27 04:39:00,2.07175,2.07175,2.0717,2.07175,78200000.0
2007-11-27 04:40:00,2.07175,2.07175,2.07155,2.0716,179300001.0
2007-11-27 04:41:00,2.0716,2.0716,2.0716,2.0716,112400000.0
2007-11-27 04:42:00,2.07165,2.0717,2.0716,2.0717,174400000.0
2007-11-27 04:43:00,2.0717,2.0719,2.07165,2.0718,4900000.0
2007-11-27 04:44:00,2.0718,2.072,2.0716,2.0717,196200000.0
2007-11-27 04:45:00,2.0718,2.07185,2.07165,2.0717,339700007.0
2007-11-27 04:46:00,2.07175,2.07175,2.0716,2.0716,53900000.0
2007-11-27 04:47:00,2.07155,2.0717,2.0715,2.07155,382100003.0
2007-11-27 04:48:00,2.0716,2.0718,2.0715,2.0718,123100000.0
2007-11-27 04:49:00,2.0718,2.0721,2.0718,2.0721,128950000.0
2007-11-27 04:50:00,2.0721,2.0721,2.0719,2.07205,269200000.0
2007-11-27 04:51:00,2.07205,2.0722,2.07195,2.0722,207900000.0
2007-11-27 04:52:00,2.07215,2.0728,2.07205,2.0728,594499997.0
2007-11-27 04:53:00,2.0728,2.0735,2.0726,2.07325,438916000.0
2007-11-27 04:54:00,2.0733,2.07335,2.0731,2.0733,395700000.0
2007-11-27 04:55:00,2.0733,2.0737,2.0732,2.0737,495900005.0
2007-11-27 04:56:00,2.074,2.0747,2.0737,2.07455,429000000.0
2007-11-27 04:57:00,2.07455,2.0747,2.0745,2.07455,483099995.0
2007-11-27 04:58:00,2.07465,2.07465,2.07425,2.0745,573400003.0
2007-11-27 04:59:00,2.07455,2.0752,2.0744,2.0747,303700000.0
2007-11-27 05:00:00,2.07475,2.0749,2.0745,2.0749,213400000.0
2007-11-27 05:01:00,2.0749,2.0752,2.07475,2.07515,192100000.0
2007-11-27 05:02:00,2.07515,2.07525,2.07485,2.07505,121900000.0
2007-11-27 05:03:00,2.07505,2.0755,2.075,2.07545,537299999.0
2007-11-27 05:04:00,2.07545,2.0755,2.075,2.0751,308699998.0
2007-11-27 05:05:00,2.07505,2.07505,2.0746,2.07495,276600000.0
2007-11-27 05:06:00,2.07495,2.075,2.0746,2.0747,171546000.0
2007-11-27 05:07:00,2.07475,2.0749,2.07455,2.07455,202700000.0
2007-11-27 05:08:00,2.0746,2.07465,2.074,2.074,196400000.0
2007-11-27 05:09:00,2.074,2.0743,2.07375,2.074,301600000.0
2007-11-27 05:10:00,2.0738,2.0741,2.0737,2.0738,355900000.0
2007-11-27 05:11:00,2.0738,2.074,2.0738,2.0739,357800000.0
2007-11-27 05:12:00,2.0739,2.074,2.07375,2.0739,241400000.0
2007-11-27 05:13:00,2.0739,2.0746,2.0739,2.0743,442999996.0
2007-11-27 05:14:00,2.0743,2.0752,2.0743,2.0752,481699995.0
2007-11-27 05:15:00,2.07515,2.0755,2.0751,2.0751,631400000.0
2007-11-27 05:16:00,2.0751,2.0751,2.07395,2.0743,528499999.0
2007-11-27 05:17:00,2.0743,2.0744,2.0739,2.07395,503900000.0
2007-11-27 05:18:00,2.0739,2.074,2.0737,2.0738,825299986.0
2007-11-27 05:19:00,2.0739,2.074,2.0737,2.0737,625299999.0
2007-11-27 05:20:00,2.0737,2.0741,2.0737,2.0739,271400000.0
2007-11-27 05:21:00,2.0739,2.0739,2.0737,2.0737,517000001.0
2007-11-27 05:22:00,2.0737,2.0737,2.07255,2.07325,789400000.0
2007-11-27 05:23:00,2.0733,2.0736,2.0731,2.0732,347100000.0
2007-11-27 05:24:00,2.0732,2.0741,2.0732,2.0739,589200000.0
2007-11-27 05:25:00,2.074,2.0742,2.0736,2.0738,198200000.0
2007-11-27 05:26:00,2.0736,2.0738,2.07325,2.0733,751700001.0
2007-11-27 05:27:00,2.07325,2.0736,2.07325,2.0736,473100000.0
2007-11-27 05:28:00,2.0736,2.0739,2.0736,2.0737,53600000.0
2007-11-27 05:29:00,2.0737,2.0737,2.0731,2.0733,206500000.0
2007-11-27 05:30:00,2.0733,2.0734,2.0727,2.073,776800002.0
2007-11-27 05:31:00,2.073,2.0732,2.07275,2.0728,411499999.0
2007-11-27 05:32:00,2.0728,2.0731,2.0728,2.073,29800000.0
2007-11-27 05:33:00,2.073,2.0731,2.0728,2.0729,48700000.0
2007-11-27 05:34:00,2.07285,2.0729,2.0728,2.0729,223900000.0
2007-11-27 05:35:00,2.0729,2.0732,2.0729,2.0732,221000000.0
2007-11-27 05:36:00,2.0732,2.07355,2.073,2.0735,274100001.0
2007-11-27 05:37:00,2.0734,2.0737,2.0734,2.0734,588000001.0
2007-11-27 05:38:00,2.0734,2.0735,2.0733,2.0735,219799999.0
2007-11-27 05:39:00,2.0735,2.0738,2.07335,2.07355,444100000.0
2007-11-27 05:40:00,2.0736,2.0738,2.0733,2.0733,250100000.0
2007-11-27 05:41:00,2.0733,2.0734,2.0733,2.07335,194100000.0
2007-11-27 05:42:00,2.07335,2.0736,2.07325,2.0736,698600001.0
2007-11-27 05:43:00,2.0736,2.0737,2.0725,2.0726,522899999.0
2007-11-27 05:44:00,2.0726,2.0732,2.0726,2.073,54900000.0
2007-11-27 05:45:00,2.0732,2.0732,2.0725,2.07255,133100000.0
2007-11-27 05:46:00,2.07255,2.0728,2.0725,2.0728,256600001.0
2007-11-27 05:47:00,2.0728,2.0729,2.0727,2.0728,45400000.0
2007-11-27 05:48:00,2.0728,2.0735,2.07255,2.0735,669400000.0
2007-11-27 05:49:00,2.0736,2.0751,2.0736,2.07475,881100000.0
2007-11-27 05:50:00,2.07475,2.0748,2.0739,2.0743,503600000.0
2007-11-27 05:51:00,2.0743,2.0743,2.0735,2.0735,108800000.0
2007-11-27 05:52:00,2.0735,2.0738,2.0733,2.0737,513100000.0
2007-11-27 05:53:00,2.0737,2.07405,2.0736,2.074,684500000.0
2007-11-27 05:54:00,2.074,2.0741,2.07395,2.074,374600000.0
2007-11-27 05:55:00,2.074,2.0743,2.074,2.0743,181200000.0
2007-11-27 05:56:00,2.0743,2.0743,2.074,2.074,65800000.0
2007-11-27 05:57:00,2.074,2.0741,2.074,2.0741,204000000.0
2007-11-27 05:58:00,2.0741,2.0744,2.074,2.0742,119200000.0
2007-11-27 05:59:00,2.0743,2.0744,2.074,2.0744,200100000.0
2007-11-27 06:00:00,2.0744,2.0744,2.0742,2.0742,55700000.0
2007-11-27 06:01:00,2.0742,2.0744,2.074,2.0742,80300000.0
2007-11-27 06:02:00,2.0742,2.0742,2.07405,2.0742,29700000.0
2007-11-27 06:03:00,2.0742,2.0742,2.0736,2.07395,437900000.0
2007-11-27 06:04:00,2.074,2.074,2.0733,2.07335,510000000.0
2007-11-27 06:05:00,2.0734,2.07355,2.0731,2.0733,434100000.0
2007-11-27 06:06:00,2.0731,2.0733,2.07305,2.0731,85700000.0
2007-11-27 06:07:00,2.0731,2.07315,2.07295,2.073,75800000.0
2007-11-27 06:08:00,2.073,2.0732,2.07295,2.07305,101400000.0
2007-11-27 06:09:00,2.07325,2.07345,2.073,2.0731,215300000.0
2007-11-27 06:10:00,2.0731,2.0731,2.0731,2.0731,147300000.0
2007-11-27 06:11:00,2.0732,2.0733,2.07285,2.0729,251200000.0
2007-11-27 06:12:00,2.0729,2.0732,2.07285,2.073,401400000.0
2007-11-27 06:13:00,2.07305,2.07315,2.0729,2.073,419200001.0
2007-11-27 06:14:00,2.07295,2.073,2.07295,2.073,445900000.0
2007-11-27 06:15:00,2.073,2.07315,2.0729,2.073,550400000.0
2007-11-27 06:16:00,2.073,2.0731,2.07295,2.07305,131300000.0
2007-11-27 06:17:00,2.07305,2.0731,2.07295,2.073,148700000.0
2007-11-27 06:18:00,2.07305,2.0731,2.073,2.07305,38000000.0
2007-11-27 06:19:00,2.07305,2.0731,2.07295,2.073,291600000.0
2007-11-27 06:20:00,2.073,2.0734,2.07295,2.0734,106500000.0
2007-11-27 06:21:00,2.0734,2.0735,2.0729,2.07345,416300000.0
2007-11-27 06:22:00,2.0735,2.0736,2.0734,2.0735,522100000.0
2007-11-27 06:23:00,2.0735,2.0735,2.073,2.0732,503699989.0
2007-11-27 06:24:00,2.0732,2.0734,2.0732,2.0732,148700000.0
2007-11-27 06:25:00,2.0732,2.07345,2.0732,2.07345,297000000.0
2007-11-27 06:26:00,2.07345,2.0736,2.0732,2.0736,105700000.0
2007-11-27 06:27:00,2.0736,2.0736,2.07295,2.0732,227600000.0
2007-11-27 06:28:00,2.0732,2.0732,2.07315,2.0732,113600000.0
2007-11-27 06:29:00,2.0732,2.0732,2.07295,2.0731,263100000.0
2007-11-27 06:30:00,2.0731,2.0732,2.07295,2.073,87100000.0
2007-11-27 06:31:00,2.073,2.07315,2.0724,2.07265,458500000.0
2007-11-27 06:32:00,2.07265,2.0727,2.07195,2.07195,365600001.0
2007-11-27 06:33:00,2.07195,2.0726,2.07195,2.07255,685900000.0
2007-11-27 06:34:00,2.07255,2.073,2.07255,2.073,157300000.0
2007-11-27 06:35:00,2.073,2.0732,2.073,2.07315,217200000.0
2007-11-27 06:36:00,2.0732,2.0732,2.0732,2.0732,103500000.0
2007-11-27 06:37:00,2.0732,2.0732,2.0732,2.0732,30900000.0
2007-11-27 06:38:00,2.0732,2.0732,2.07305,2.07305,230800000.0
2007-11-27 06:39:00,2.07305,2.07315,2.073,2.07315,150200000.0
2007-11-27 06:40:00,2.07315,2.07315,2.073,2.073,54800000.0
2007-11-27 06:41:00,2.073,2.07305,2.07255,2.07255,510799997.0
2007-11-27 06:42:00,2.0726,2.0727,2.0724,2.0726,646300000.0
2007-11-27 06:43:00,2.0727,2.0728,2.0726,2.0728,502500000.0
2007-11-27 06:44:00,2.0728,2.0731,2.0726,2.073,492900000.0
2007-11-27 06:45:00,2.0731,2.07315,2.073,2.0731,417400000.0
2007-11-27 06:46:00,2.073,2.0735,2.073,2.07345,216300000.0
2007-11-27 06:47:00,2.07345,2.07345,2.0731,2.0731,162700000.0
2007-11-27 06:48:00,2.0731,2.0733,2.0731,2.07315,315800000.0
2007-11-27 06:49:00,2.0732,2.0733,2.073,2.0733,434299996.0
2007-11-27 06:50:00,2.0733,2.0739,2.073,2.073,314850000.0
2007-11-27 06:51:00,2.073,2.0732,2.07285,2.073,148000000.0
2007-11-27 06:52:00,2.073,2.0732,2.0729,2.0731,60600000.0
2007-11-27 06:53:00,2.0731,2.0731,2.0722,2.0722,196700000.0
2007-11-27 06:54:00,2.0722,2.07295,2.0722,2.07285,189000000.0
2007-11-27 06:55:00,2.07285,2.07285,2.0727,2.07275,400900000.0
2007-11-27 06:56:00,2.07275,2.0728,2.07255,2.0728,188400000.0
2007-11-27 06:57:00,2.0728,2.0728,2.07275,2.07275,38300000.0
2007-11-27 06:58:00,2.07265,2.0727,2.07265,2.0727,86600000.0
2007-11-27 06:59:00,2.0727,2.0728,2.0726,2.0728,200599999.0
2007-11-27 07:00:00,2.0727,2.07295,2.07265,2.0729,331299996.0
2007-11-27 07:01:00,2.07285,2.0729,2.0728,2.0728,261800000.0
2007-11-27 07:02:00,2.0728,2.0728,2.0726,2.0726,426600000.0
2007-11-27 07:03:00,2.0726,2.0727,2.0726,2.0726,299500000.0
2007-11-27 07:04:00,2.0726,2.07295,2.0726,2.0729,89500000.0
2007-11-27 07:05:00,2.0729,2.073,2.0728,2.073,491499999.0
2007-11-27 07:06:00,2.073,2.073,2.0729,2.07295,112400000.0
2007-11-27 07:07:00,2.0729,2.07295,2.07285,2.07295,125800000.0
2007-11-27 07:08:00,2.07295,2.07295,2.0728,2.0729,95100000.0
2007-11-27 07:09:00,2.0729,2.07295,2.0729,2.0729,330500000.0
2007-11-27 07:10:00,2.0729,2.07295,2.07285,2.07285,197600000.0
2007-11-27 07:11:00,2.07285,2.07295,2.0725,2.07285,239100000.0
2007-11-27 07:12:00,2.0729,2.0729,2.07275,2.0728,70800000.0
2007-11-27 07:13:00,2.0728,2.073,2.0728,2.073,185800000.0
2007-11-27 07:14:00,2.073,2.0731,2.073,2.073,159800001.0
2007-11-27 07:15:00,2.07305,2.0733,2.07305,2.0732,315900001.0
2007-11-27 07:16:00,2.0732,2.07355,2.0732,2.07355,254900000.0
2007-11-27 07:17:00,2.07355,2.0736,2.07355,2.0736,145300000.0
2007-11-27 07:18:00,2.0736,2.0736,2.0736,2.0736,94800000.0
2007-11-27 07:19:00,2.07345,2.0735,2.07345,2.07345,152899999.0
2007-11-27 07:20:00,2.07345,2.0735,2.07345,2.0735,141500000.0
2007-11-27 07:21:00,2.07345,2.0737,2.07345,2.0736,166800000.0
2007-11-27 07:22:00,2.0736,2.0736,2.0735,2.0735,209600000.0
2007-11-27 07:23:00,2.0735,2.0735,2.0723,2.0723,523400000.0
2007-11-27 07:24:00,2.0723,2.0728,2.0722,2.0725,313799998.0
2007-11-27 07:25:00,2.0725,2.07285,2.0725,2.0728,249300001.0
2007-11-27 07:26:00,2.0729,2.0729,2.0728,2.0729,106700000.0
2007-11-27 07:27:00,2.0729,2.0732,2.07285,2.07315,351600000.0
2007-11-27 07:28:00,2.0732,2.0732,2.07265,2.07265,263700002.0
2007-11-27 07:29:00,2.07265,2.07265,2.07255,2.0726,83400000.0
2007-11-27 07:30:00,2.07265,2.07285,2.0726,2.07285,291900000.0
2007-11-27 07:31:00,2.0731,2.07315,2.07305,2.0731,117300000.0
2007-11-27 07:32:00,2.0731,2.07315,2.07285,2.07305,106300000.0
2007-11-27 07:33:00,2.07305,2.07315,2.07305,2.07305,108700000.0
2007-11-27 07:34:00,2.07305,2.07335,2.07305,2.0732,156800000.0
2007-11-27 07:35:00,2.0732,2.0732,2.0731,2.0731,90999998.0
2007-11-27 07:36:00,2.0731,2.07325,2.07305,2.07305,84799998.0
2007-11-27 07:37:00,2.07305,2.07315,2.0729,2.07305,115800000.0
2007-11-27 07:38:00,2.07315,2.0732,2.0729,2.0729,337400001.0
2007-11-27 07:39:00,2.0729,2.07295,2.07275,2.07285,220200000.0
2007-11-27 07:40:00,2.0728,2.0728,2.07275,2.0728,79400000.0
2007-11-27 07:41:00,2.0728,2.07285,2.07275,2.0728,50600000.0
2007-11-27 07:42:00,2.07275,2.07285,2.07275,2.07285,153000000.0
2007-11-27 07:43:00,2.07285,2.07285,2.07275,2.07285,214400000.0
2007-11-27 07:44:00,2.0728,2.07285,2.0728,2.07285,81200000.0
2007-11-27 07:45:00,2.0728,2.07315,2.0728,2.073,137300000.0
2007-11-27 07:46:00,2.073,2.07325,2.07295,2.07295,315500000.0
2007-11-27 07:47:00,2.07295,2.07295,2.07275,2.0728,172900000.0
2007-11-27 07:48:00,2.0728,2.0728,2.0727,2.07275,120200000.0
2007-11-27 07:49:00,2.0727,2.07275,2.072,2.0727,340399999.0
2007-11-27 07:50:00,2.07275,2.07275,2.0721,2.0721,304800000.0
2007-11-27 07:51:00,2.07215,2.07215,2.072,2.0721,388100000.0
2007-11-27 07:52:00,2.0721,2.07225,2.07205,2.07215,371600005.0
2007-11-27 07:53:00,2.07215,2.07225,2.0721,2.0722,522799999.0
2007-11-27 07:54:00,2.0722,2.07245,2.0721,2.07245,249500000.0
2007-11-27 07:55:00,2.07245,2.0726,2.07245,2.0726,132600000.0
2007-11-27 07:56:00,2.0726,2.0726,2.07235,2.07245,303846000.0
2007-11-27 07:57:00,2.0724,2.0724,2.0723,2.07235,85299999.0
2007-11-27 07:58:00,2.0723,2.07245,2.0723,2.07245,50700000.0
2007-11-27 07:59:00,2.07245,2.07245,2.07235,2.0724,167500000.0
2007-11-27 08:00:00,2.0724,2.0724,2.0721,2.0721,189600004.0
2007-11-27 08:01:00,2.0722,2.0723,2.0722,2.0723,149500000.0
2007-11-27 08:02:00,2.0723,2.0723,2.07205,2.07225,71400000.0
2007-11-27 08:03:00,2.0722,2.07225,2.0722,2.07225,227900000.0
2007-11-27 08:04:00,2.07225,2.07225,2.0722,2.07225,268900000.0
2007-11-27 08:05:00,2.07225,2.0723,2.0721,2.0722,200700000.0
2007-11-27 08:06:00,2.0722,2.07225,2.0721,2.0721,278299998.0
2007-11-27 08:07:00,2.0721,2.07215,2.07205,2.07205,176000000.0
2007-11-27 08:08:00,2.07205,2.07215,2.07175,2.07175,359900000.0
2007-11-27 08:09:00,2.07175,2.07175,2.0717,2.07175,232900000.0
2007-11-27 08:10:00,2.07175,2.07175,2.0717,2.07175,160300000.0
2007-11-27 08:11:00,2.07175,2.07175,2.0715,2.0715,237300000.0
2007-11-27 08:12:00,2.07135,2.0715,2.07025,2.07025,246400000.0
2007-11-27 08:13:00,2.0703,2.0707,2.07025,2.07025,641435999.0
2007-11-27 08:14:00,2.0705,2.07085,2.07045,2.0707,283200000.0
2007-11-27 08:15:00,2.0707,2.07115,2.07055,2.07115,389100001.0
2007-11-27 08:16:00,2.0711,2.0712,2.07105,2.0712,435200000.0
2007-11-27 08:17:00,2.0711,2.0716,2.0711,2.0716,269400000.0
2007-11-27 08:18:00,2.0714,2.0716,2.0713,2.0716,30800000.0
2007-11-27 08:19:00,2.0716,2.0716,2.0716,2.0716,5000000.0
2007-11-27 08:20:00,2.0716,2.0716,2.0716,2.0716,6600000.0
2007-11-27 08:21:00,2.0716,2.0716,2.0711,2.0713,204899998.0
2007-11-27 08:22:00,2.07125,2.07135,2.07125,2.0713,97400000.0
2007-11-27 08:23:00,2.0713,2.07145,2.0713,2.0714,69900000.0
2007-11-27 08:24:00,2.0714,2.0714,2.0713,2.07135,131400000.0
2007-11-27 08:25:00,2.07135,2.0715,2.07135,2.0715,159500000.0
2007-11-27 08:26:00,2.07165,2.0722,2.07165,2.0718,488600000.0
2007-11-27 08:27:00,2.0718,2.0719,2.07175,2.0719,213300000.0
2007-11-27 08:28:00,2.0719,2.07205,2.07185,2.07205,111800000.0
2007-11-27 08:29:00,2.07205,2.0724,2.07205,2.0724,296900000.0
2007-11-27 08:30:00,2.0724,2.0727,2.07235,2.0727,349700000.0
2007-11-27 08:31:00,2.0727,2.0729,2.07255,2.07285,209399998.0
2007-11-27 08:32:00,2.0728,2.0731,2.0728,2.07295,201799999.0
2007-11-27 08:33:00,2.07295,2.07305,2.0729,2.07305,207500003.0
2007-11-27 08:34:00,2.07295,2.0732,2.07295,2.0732,192300000.0
2007-11-27 08:35:00,2.0732,2.0732,2.07295,2.073,28400000.0
2007-11-27 08:36:00,2.073,2.0732,2.07295,2.0731,94400000.0
2007-11-27 08:37:00,2.0731,2.0732,2.07295,2.07295,124600000.0
2007-11-27 08:38:00,2.07295,2.07305,2.0729,2.073,65100000.0
2007-11-27 08:39:00,2.07305,2.07305,2.07265,2.07275,126400000.0
2007-11-27 08:40:00,2.07275,2.07285,2.0727,2.07275,75200000.0
2007-11-27 08:41:00,2.07275,2.07275,2.07265,2.07275,207899999.0
2007-11-27 08:42:00,2.07275,2.07275,2.07205,2.07215,265700000.0
2007-11-27 08:43:00,2.07215,2.07215,2.07145,2.0717,425599999.0
2007-11-27 08:44:00,2.0717,2.0717,2.0701,2.0703,420500000.0
2007-11-27 08:45:00,2.0703,2.07105,2.0703,2.0709,336900000.0
2007-11-27 08:46:00,2.0709,2.0711,2.0709,2.07105,25900000.0
2007-11-27 08:47:00,2.07105,2.07155,2.07105,2.0712,123200000.0
2007-11-27 08:48:00,2.0712,2.07135,2.07105,2.07115,438700007.0
2007-11-27 08:49:00,2.07115,2.0713,2.0709,2.07105,100500000.0
2007-11-27 08:50:00,2.07105,2.07115,2.0708,2.071,287300000.0
2007-11-27 08:51:00,2.07105,2.07115,2.07045,2.07085,321900000.0
2007-11-27 08:52:00,2.0708,2.07095,2.07065,2.0708,407899999.0
2007-11-27 08:53:00,2.0708,2.07085,2.0707,2.0708,52600000.0
2007-11-27 08:54:00,2.0708,2.0709,2.0707,2.0709,91400000.0
2007-11-27 08:55:00,2.0709,2.0712,2.0708,2.07085,38500000.0
2007-11-27 08:56:00,2.071,2.071,2.0708,2.07095,263400000.0
2007-11-27 08:57:00,2.07095,2.07125,2.0708,2.07105,454500000.0
2007-11-27 08:58:00,2.07105,2.07115,2.0709,2.071,139700000.0
2007-11-27 08:59:00,2.071,2.071,2.0706,2.0706,78800000.0
2007-11-27 09:00:00,2.0706,2.0706,2.06965,2.07035,390500000.0
2007-11-27 09:01:00,2.07035,2.07055,2.0701,2.0705,467800000.0
2007-11-27 09:02:00,2.0705,2.0705,2.0702,2.0703,212200000.0
2007-11-27 09:03:00,2.0703,2.0703,2.07015,2.07025,63400000.0
2007-11-27 09:04:00,2.07025,2.07055,2.07025,2.07055,214300000.0
2007-11-27 09:05:00,2.07055,2.07085,2.07035,2.0708,304600000.0
2007-11-27 09:06:00,2.0708,2.07085,2.0693,2.06935,375400000.0
2007-11-27 09:07:00,2.0694,2.0698,2.0694,2.0697,217100000.0
2007-11-27 09:08:00,2.06965,2.07005,2.06965,2.07005,321200000.0
2007-11-27 09:09:00,2.07005,2.07045,2.07005,2.07025,109400000.0
2007-11-27 09:10:00,2.07025,2.0703,2.07005,2.0702,85300000.0
2007-11-27 09:11:00,2.0702,2.0702,2.07,2.0701,93400000.0
2007-11-27 09:12:00,2.0701,2.07015,2.07005,2.07015,155500000.0
2007-11-27 09:13:00,2.0701,2.0702,2.07005,2.0702,125300000.0
2007-11-27 09:14:00,2.0702,2.07065,2.0702,2.07055,331800000.0
2007-11-27 09:15:00,2.07055,2.07065,2.0704,2.07045,179800000.0
2007-11-27 09:16:00,2.07045,2.0705,2.0704,2.0705,277600000.0
2007-11-27 09:17:00,2.0705,2.07075,2.07045,2.07045,307600000.0
2007-11-27 09:18:00,2.07045,2.0708,2.0702,2.0706,655100000.0
2007-11-27 09:19:00,2.0706,2.0707,2.07025,2.07055,402250000.0
2007-11-27 09:20:00,2.07055,2.07055,2.0693,2.06955,589000002.0
2007-11-27 09:21:00,2.06955,2.06975,2.06935,2.06945,188400000.0
2007-11-27 09:22:00,2.06945,2.06965,2.0691,2.06945,381800000.0
2007-11-27 09:23:00,2.06945,2.07035,2.0692,2.0701,241800000.0
2007-11-27 09:24:00,2.0701,2.0707,2.0701,2.0707,132900000.0
2007-11-27 09:25:00,2.0704,2.07065,2.0703,2.07055,221700000.0
2007-11-27 09:26:00,2.07055,2.0707,2.07045,2.07065,277400000.0
2007-11-27 09:27:00,2.0706,2.07085,2.0706,2.0706,239400000.0
2007-11-27 09:28:00,2.0706,2.0707,2.06955,2.0698,486900000.0
2007-11-27 09:29:00,2.0698,2.0699,2.06965,2.06965,224900000.0
2007-11-27 09:30:00,2.06985,2.07,2.06965,2.0699,430299999.0
2007-11-27 09:31:00,2.0699,2.07035,2.0699,2.07015,698299998.0
2007-11-27 09:32:00,2.0701,2.07045,2.07005,2.07045,291900000.0
2007-11-27 09:33:00,2.07045,2.07085,2.07035,2.0706,455499998.0
2007-11-27 09:34:00,2.07065,2.07065,2.07015,2.0703,212400000.0
2007-11-27 09:35:00,2.0703,2.07055,2.0703,2.07035,244699998.0
2007-11-27 09:36:00,2.0703,2.0703,2.0698,2.0702,511800001.0
2007-11-27 09:37:00,2.0702,2.0709,2.0702,2.0707,266000000.0
2007-11-27 09:38:00,2.0707,2.0707,2.06995,2.07005,292000000.0
2007-11-27 09:39:00,2.07005,2.07025,2.06985,2.07025,311600000.0
2007-11-27 09:40:00,2.0702,2.07045,2.07015,2.07045,185400000.0
2007-11-27 09:41:00,2.0704,2.07085,2.0703,2.07085,304100001.0
2007-11-27 09:42:00,2.07085,2.07145,2.07085,2.0712,871799999.0
2007-11-27 09:43:00,2.0712,2.07235,2.0712,2.07205,1190799996.0
2007-11-27 09:44:00,2.072,2.07245,2.072,2.07245,704800000.0
2007-11-27 09:45:00,2.07245,2.07255,2.0714,2.0716,665800001.0
2007-11-27 09:46:00,2.0716,2.07195,2.0712,2.07165,1083700002.0
2007-11-27 09:47:00,2.07165,2.07185,2.0712,2.0712,1200100003.0
2007-11-27 09:48:00,2.07125,2.07175,2.0712,2.0717,1268700000.0
2007-11-27 09:49:00,2.07175,2.07215,2.0715,2.07215,805699997.0
2007-11-27 09:50:00,2.07215,2.07265,2.07215,2.07255,438300000.0
2007-11-27 09:51:00,2.07255,2.07255,2.0723,2.07235,381899999.0
2007-11-27 09:52:00,2.07235,2.07235,2.07175,2.07205,497400000.0
2007-11-27 09:53:00,2.07205,2.07255,2.07205,2.07245,862899997.0
2007-11-27 09:54:00,2.07245,2.07305,2.07225,2.07275,649500003.0
2007-11-27 09:55:00,2.07275,2.07285,2.07225,2.07235,561400000.0
2007-11-27 09:56:00,2.07235,2.07235,2.07215,2.07215,524700000.0
2007-11-27 09:57:00,2.07215,2.07245,2.07195,2.07225,698999999.0
2007-11-27 09:58:00,2.07235,2.07245,2.07215,2.07225,557300003.0
2007-11-27 09:59:00,2.07225,2.07225,2.072,2.07215,566600000.0
2007-11-27 10:00:00,2.0721,2.07235,2.0721,2.0722,474200004.0
2007-11-27 10:01:00,2.0722,2.07265,2.07215,2.07215,561000000.0
2007-11-27 10:02:00,2.07215,2.07245,2.07215,2.07225,503000003.0
2007-11-27 10:03:00,2.07235,2.07235,2.0716,2.0718,748599999.0
2007-11-27 10:04:00,2.0718,2.0718,2.0716,2.0716,1113600013.0
2007-11-27 10:05:00,2.07165,2.07165,2.07045,2.07055,744399998.0
2007-11-27 10:06:00,2.07055,2.07055,2.06855,2.07,602500001.0
2007-11-27 10:07:00,2.06995,2.07005,2.0697,2.0698,366799998.0
2007-11-27 10:08:00,2.0698,2.06985,2.06925,2.06935,211400000.0
2007-11-27 10:09:00,2.06935,2.0694,2.0687,2.06895,341500001.0
2007-11-27 10:10:00,2.06905,2.06935,2.06905,2.06925,218700000.0
2007-11-27 10:11:00,2.06925,2.06955,2.0692,2.06935,155000000.0
2007-11-27 10:12:00,2.06935,2.06965,2.0692,2.06955,270300000.0
2007-11-27 10:13:00,2.06955,2.06955,2.0692,2.0692,120700000.0
2007-11-27 10:14:00,2.0692,2.06965,2.06905,2.06915,144800000.0
2007-11-27 10:15:00,2.06915,2.06945,2.06875,2.06945,281800000.0
2007-11-27 10:16:00,2.06945,2.06945,2.06875,2.06885,282400000.0
2007-11-27 10:17:00,2.06885,2.06955,2.06885,2.0694,297300000.0
2007-11-27 10:18:00,2.06945,2.06965,2.0694,2.06955,115900000.0
2007-11-27 10:19:00,2.06955,2.07005,2.0693,2.06995,310400000.0
2007-11-27 10:20:00,2.06995,2.07135,2.06985,2.07085,252200000.0
2007-11-27 10:21:00,2.07085,2.07085,2.07,2.07005,329350000.0
2007-11-27 10:22:00,2.0701,2.07035,2.07005,2.07035,194900000.0
2007-11-27 10:23:00,2.07035,2.07065,2.07015,2.07015,374100001.0
2007-11-27 10:24:00,2.07005,2.07035,2.0698,2.0699,152900000.0
2007-11-27 10:25:00,2.07005,2.07015,2.0693,2.06935,254700000.0
2007-11-27 10:26:00,2.0695,2.06985,2.06855,2.0692,436000000.0
2007-11-27 10:27:00,2.0692,2.0692,2.0687,2.06885,134100000.0
2007-11-27 10:28:00,2.06885,2.06885,2.06835,2.0685,221850000.0
2007-11-27 10:29:00,2.0685,2.06905,2.0684,2.0687,248400000.0
2007-11-27 10:30:00,2.06875,2.06925,2.06855,2.06885,201600000.0
2007-11-27 10:31:00,2.06885,2.06905,2.06885,2.06895,269400000.0
2007-11-27 10:32:00,2.06895,2.06925,2.06885,2.06895,142400000.0
2007-11-27 10:33:00,2.06895,2.06925,2.0689,2.06905,166500000.0
2007-11-27 10:34:00,2.06905,2.06925,2.06895,2.06905,153800000.0
2007-11-27 10:35:00,2.06915,2.06935,2.06835,2.06845,293299999.0
2007-11-27 10:36:00,2.06845,2.06855,2.06755,2.0678,1445100004.0
2007-11-27 10:37:00,2.0678,2.0682,2.0677,2.0681,1321100004.0
2007-11-27 10:38:00,2.0682,2.0682,2.0679,2.068,911999999.0
2007-11-27 10:39:00,2.068,2.0685,2.068,2.0685,959800001.0
2007-11-27 10:40:00,2.0685,2.0687,2.0683,2.0685,744900001.0
2007-11-27 10:41:00,2.0686,2.0687,2.06845,2.0686,855100007.0
2007-11-27 10:42:00,2.0685,2.0688,2.06845,2.0685,1195400004.0
2007-11-27 10:43:00,2.0685,2.06855,2.0683,2.0684,1211700003.0
2007-11-27 10:44:00,2.06835,2.06885,2.06835,2.0687,1502399999.0
2007-11-27 10:45:00,2.0687,2.0691,2.0686,2.0691,1135100009.0
2007-11-27 10:46:00,2.0691,2.0694,2.0688,2.0692,1136299999.0
2007-11-27 10:47:00,2.0692,2.0698,2.0691,2.0697,908300001.0
2007-11-27 10:48:00,2.0697,2.06985,2.069,2.069,1227200001.0
2007-11-27 10:49:00,2.0691,2.0705,2.069,2.07005,1394400007.0
2007-11-27 10:50:00,2.07005,2.0703,2.06995,2.07025,767800002.0
2007-11-27 10:51:00,2.07025,2.07025,2.07,2.0701,607200000.0
2007-11-27 10:52:00,2.07015,2.07015,2.06955,2.06975,308199999.0
2007-11-27 10:53:00,2.06975,2.0699,2.06955,2.0696,214700000.0
2007-11-27 10:54:00,2.0696,2.0696,2.06945,2.0695,304200000.0
2007-11-27 10:55:00,2.0695,2.0696,2.0692,2.0692,446500001.0
2007-11-27 10:56:00,2.0692,2.0695,2.0692,2.0692,232699998.0
2007-11-27 10:57:00,2.0692,2.0695,2.0692,2.0694,448400002.0
2007-11-27 10:58:00,2.0693,2.0693,2.06915,2.06915,341600001.0
2007-11-27 10:59:00,2.0692,2.0692,2.0686,2.0688,389500000.0
2007-11-27 11:00:00,2.0688,2.069,2.06865,2.06875,471100000.0
2007-11-27 11:01:00,2.0688,2.0691,2.0687,2.069,483800000.0
2007-11-27 11:02:00,2.069,2.0701,2.069,2.06925,757199995.0
2007-11-27 11:03:00,2.06975,2.06985,2.06915,2.06945,714599994.0
2007-11-27 11:04:00,2.06955,2.07015,2.06905,2.0695,1428099997.0
2007-11-27 11:05:00,2.06945,2.07015,2.06945,2.07,1341799998.0
2007-11-27 11:06:00,2.07015,2.0706,2.06955,2.06955,1090900002.0
2007-11-27 11:07:00,2.06965,2.06995,2.06965,2.06975,589199991.0
2007-11-27 11:08:00,2.06975,2.06985,2.06935,2.06955,359800000.0
2007-11-27 11:09:00,2.06955,2.07035,2.06945,2.07015,867199996.0
2007-11-27 11:10:00,2.07015,2.07025,2.06985,2.07005,386099999.0
2007-11-27 11:11:00,2.07005,2.07005,2.06985,2.06995,361400003.0
2007-11-27 11:12:00,2.06995,2.07005,2.06975,2.07005,425400003.0
2007-11-27 11:13:00,2.07005,2.07005,2.0685,2.06905,430200000.0
2007-11-27 11:14:00,2.06905,2.06935,2.06875,2.0692,427900006.0
2007-11-27 11:15:00,2.06915,2.06925,2.06895,2.06905,1042500005.0
2007-11-27 11:16:00,2.06905,2.06925,2.06845,2.0686,403000000.0
2007-11-27 11:17:00,2.0686,2.06885,2.06845,2.06845,326200000.0
2007-11-27 11:18:00,2.06845,2.0685,2.06685,2.06735,749800000.0
2007-11-27 11:19:00,2.0674,2.06765,2.0669,2.06725,675800001.0
2007-11-27 11:20:00,2.06725,2.0676,2.0672,2.0676,612600000.0
2007-11-27 11:21:00,2.0676,2.06785,2.0674,2.06785,939100004.0
2007-11-27 11:22:00,2.06785,2.06805,2.06785,2.06795,326200000.0
2007-11-27 11:23:00,2.06795,2.06805,2.06785,2.06805,709400001.0
2007-11-27 11:24:00,2.06805,2.06905,2.06805,2.069,566000000.0
2007-11-27 11:25:00,2.069,2.0694,2.06875,2.0688,300700000.0
2007-11-27 11:26:00,2.06875,2.06895,2.06865,2.06885,424899999.0
2007-11-27 11:27:00,2.06885,2.06935,2.06885,2.06895,426399999.0
2007-11-27 11:28:00,2.06895,2.06905,2.0688,2.069,248100000.0
2007-11-27 11:29:00,2.069,2.069,2.06845,2.06865,494799999.0
2007-11-27 11:30:00,2.06865,2.06875,2.06855,2.06875,190499997.0
2007-11-27 11:31:00,2.0688,2.06895,2.06875,2.0689,87100000.0
2007-11-27 11:32:00,2.0689,2.0689,2.06855,2.06855,106900000.0
2007-11-27 11:33:00,2.06855,2.06865,2.0683,2.06855,399800002.0
2007-11-27 11:34:00,2.06855,2.06855,2.0683,2.06835,457300000.0
2007-11-27 11:35:00,2.06835,2.06835,2.06805,2.06805,457099999.0
2007-11-27 11:36:00,2.0681,2.06835,2.0681,2.06825,326200000.0
2007-11-27 11:37:00,2.06825,2.06895,2.06825,2.06895,375500000.0
2007-11-27 11:38:00,2.06895,2.06895,2.06865,2.06875,257300000.0
2007-11-27 11:39:00,2.06875,2.0688,2.06855,2.0686,295299998.0
2007-11-27 11:40:00,2.06855,2.0688,2.0683,2.0688,708600003.0
2007-11-27 11:41:00,2.06885,2.0691,2.0688,2.06895,814499999.0
2007-11-27 11:42:00,2.0689,2.06905,2.06885,2.06905,512600001.0
2007-11-27 11:43:00,2.06905,2.06935,2.06905,2.06915,287699998.0
2007-11-27 11:44:00,2.0691,2.06935,2.069,2.0691,495400000.0
2007-11-27 11:45:00,2.0691,2.06945,2.06905,2.06925,382299998.0
2007-11-27 11:46:00,2.06925,2.06925,2.06895,2.06905,415000002.0
2007-11-27 11:47:00,2.06905,2.06915,2.06865,2.06885,361100000.0
2007-11-27 11:48:00,2.06885,2.06895,2.06805,2.06845,247050000.0
2007-11-27 11:49:00,2.06845,2.06845,2.06805,2.06835,235100000.0
2007-11-27 11:50:00,2.06825,2.06875,2.06825,2.06845,416150000.0
2007-11-27 11:51:00,2.06845,2.06865,2.06825,2.06845,428399999.0
2007-11-27 11:52:00,2.06845,2.06845,2.06825,2.06845,380400000.0
2007-11-27 11:53:00,2.06845,2.06845,2.0684,2.0684,186300000.0
2007-11-27 11:54:00,2.06845,2.06845,2.06795,2.06815,435500002.0
2007-11-27 11:55:00,2.06815,2.06815,2.06785,2.06795,398000000.0
2007-11-27 11:56:00,2.0679,2.06805,2.0676,2.0679,695299999.0
2007-11-27 11:57:00,2.0679,2.06815,2.06775,2.06805,593600003.0
2007-11-27 11:58:00,2.06805,2.06835,2.06805,2.06825,307200001.0
2007-11-27 11:59:00,2.0682,2.0687,2.06815,2.0687,1116800003.0
2007-11-27 12:00:00,2.0687,2.06875,2.0685,2.06865,999200003.0
2007-11-27 12:01:00,2.06865,2.06885,2.06855,2.0688,252000000.0
2007-11-27 12:02:00,2.0688,2.06915,2.0688,2.06895,593799998.0
2007-11-27 12:03:00,2.0689,2.0689,2.06845,2.06865,473600000.0
2007-11-27 12:04:00,2.06865,2.06885,2.0685,2.06865,244500000.0
2007-11-27 12:05:00,2.0687,2.06885,2.0686,2.0687,168100000.0
2007-11-27 12:06:00,2.0687,2.06875,2.06825,2.06825,703400000.0
2007-11-27 12:07:00,2.06815,2.06845,2.06815,2.06845,503300000.0
2007-11-27 12:08:00,2.06845,2.06845,2.06815,2.06825,758499993.0
2007-11-27 12:09:00,2.06825,2.06825,2.0674,2.06775,1079300001.0
2007-11-27 12:10:00,2.06775,2.06825,2.06765,2.06785,959300004.0
2007-11-27 12:11:00,2.06785,2.06805,2.0678,2.06795,1020300006.0
2007-11-27 12:12:00,2.06795,2.06845,2.06795,2.06825,1068699999.0
2007-11-27 12:13:00,2.06825,2.06845,2.0682,2.06835,1622700004.0
2007-11-27 12:14:00,2.06835,2.06835,2.06815,2.06815,405200000.0
2007-11-27 12:15:00,2.06815,2.06825,2.06805,2.06825,490300002.0
2007-11-27 12:16:00,2.06825,2.06845,2.06825,2.0683,116600000.0
2007-11-27 12:17:00,2.0683,2.06845,2.06825,2.06835,334800001.0
2007-11-27 12:18:00,2.06835,2.06845,2.06835,2.06835,569550001.0
2007-11-27 12:19:00,2.06835,2.06875,2.0683,2.06865,587700003.0
2007-11-27 12:20:00,2.06865,2.06865,2.06855,2.06855,432500000.0
2007-11-27 12:21:00,2.06855,2.06865,2.0685,2.06855,578000000.0
2007-11-27 12:22:00,2.06855,2.06875,2.06855,2.06865,213000000.0
2007-11-27 12:23:00,2.06865,2.06865,2.06855,2.06855,412700004.0
2007-11-27 12:24:00,2.06855,2.0686,2.0685,2.06855,138100000.0
2007-11-27 12:25:00,2.06855,2.06895,2.06835,2.0689,549199999.0
2007-11-27 12:26:00,2.069,2.06975,2.06895,2.06965,794899999.0
2007-11-27 12:27:00,2.06965,2.06965,2.06885,2.06895,880999999.0
2007-11-27 12:28:00,2.0689,2.06935,2.0689,2.0693,446900000.0
2007-11-27 12:29:00,2.0693,2.06935,2.06875,2.0688,738000000.0
2007-11-27 12:30:00,2.06885,2.06905,2.0688,2.06895,435700003.0
2007-11-27 12:31:00,2.06895,2.0692,2.0689,2.06895,428100001.0
2007-11-27 12:32:00,2.06885,2.0692,2.06885,2.06915,293700000.0
2007-11-27 12:33:00,2.0692,2.06975,2.0692,2.0697,578799999.0
2007-11-27 12:34:00,2.0697,2.07035,2.0697,2.06995,841500001.0
2007-11-27 12:35:00,2.07,2.07025,2.0698,2.0699,469300001.0
2007-11-27 12:36:00,2.0699,2.06995,2.06955,2.06975,493300000.0
2007-11-27 12:37:00,2.06975,2.06975,2.06945,2.06975,438500000.0
2007-11-27 12:38:00,2.06975,2.07,2.0696,2.06975,620199998.0
2007-11-27 12:39:00,2.06975,2.06995,2.0697,2.0699,436399999.0
2007-11-27 12:40:00,2.0699,2.07025,2.0699,2.0699,577000000.0
2007-11-27 12:41:00,2.07,2.07015,2.0697,2.06985,682200000.0
2007-11-27 12:42:00,2.06985,2.06995,2.0698,2.06995,272600000.0
2007-11-27 12:43:00,2.06995,2.07015,2.06995,2.07005,711500001.0
2007-11-27 12:44:00,2.07,2.07005,2.06985,2.06985,368800000.0
2007-11-27 12:45:00,2.06985,2.06995,2.06975,2.06975,296900000.0
2007-11-27 12:46:00,2.06975,2.06985,2.06955,2.0698,248000002.0
2007-11-27 12:47:00,2.0698,2.07,2.0697,2.07,256500001.0
2007-11-27 12:48:00,2.07,2.07,2.0696,2.06975,519099999.0
2007-11-27 12:49:00,2.06975,2.06995,2.06975,2.06985,252700000.0
2007-11-27 12:50:00,2.06995,2.06995,2.06955,2.0696,950100001.0
2007-11-27 12:51:00,2.0696,2.06985,2.06955,2.06975,537700001.0
2007-11-27 12:52:00,2.0697,2.06975,2.06945,2.06955,524199995.0
2007-11-27 12:53:00,2.06955,2.0697,2.06945,2.06965,217600001.0
2007-11-27 12:54:00,2.06965,2.06965,2.06945,2.06955,172500000.0
2007-11-27 12:55:00,2.06955,2.0696,2.0694,2.06955,426200001.0
2007-11-27 12:56:00,2.06955,2.06955,2.06935,2.06935,431700000.0
2007-11-27 12:57:00,2.06935,2.06935,2.0686,2.0686,662700000.0
2007-11-27 12:58:00,2.06865,2.06865,2.0683,2.06855,338600000.0
2007-11-27 12:59:00,2.06855,2.0686,2.06835,2.06835,235800000.0
2007-11-27 13:00:00,2.06835,2.06855,2.06835,2.06845,339500000.0
2007-11-27 13:01:00,2.06845,2.0689,2.06845,2.06875,263200000.0
2007-11-27 13:02:00,2.06875,2.06895,2.0686,2.06865,592400001.0
2007-11-27 13:03:00,2.06865,2.06885,2.0686,2.06885,444499999.0
2007-11-27 13:04:00,2.06885,2.0691,2.06885,2.06895,473200001.0
2007-11-27 13:05:00,2.06895,2.06895,2.06865,2.06865,342900000.0
2007-11-27 13:06:00,2.0687,2.06885,2.0687,2.0687,271100001.0
2007-11-27 13:07:00,2.06875,2.06885,2.06865,2.06875,561400003.0
2007-11-27 13:08:00,2.06875,2.06885,2.06845,2.06845,668200000.0
2007-11-27 13:09:00,2.06845,2.06845,2.06825,2.06835,553300000.0
2007-11-27 13:10:00,2.06835,2.06845,2.06805,2.06835,654399996.0
2007-11-27 13:11:00,2.06835,2.06835,2.06775,2.06785,291700001.0
2007-11-27 13:12:00,2.06785,2.06795,2.0677,2.0679,331100000.0
2007-11-27 13:13:00,2.06795,2.06815,2.0679,2.06815,162200000.0
2007-11-27 13:14:00,2.06815,2.0682,2.06815,2.06815,101600000.0
2007-11-27 13:15:00,2.06815,2.06845,2.06815,2.06845,538100000.0
2007-11-27 13:16:00,2.06845,2.06845,2.06835,2.0684,270700000.0
2007-11-27 13:17:00,2.0684,2.06845,2.06795,2.06835,564600000.0
2007-11-27 13:18:00,2.06835,2.06855,2.06835,2.06845,453399999.0
2007-11-27 13:19:00,2.06845,2.06855,2.06825,2.06845,548800006.0
2007-11-27 13:20:00,2.06845,2.06845,2.0684,2.06845,92600000.0
2007-11-27 13:21:00,2.06845,2.06865,2.06845,2.06865,158500000.0
2007-11-27 13:22:00,2.06865,2.06875,2.0685,2.06865,183300000.0
2007-11-27 13:23:00,2.06865,2.06865,2.0683,2.06845,199400000.0
2007-11-27 13:24:00,2.06845,2.06875,2.06845,2.06855,192900000.0
2007-11-27 13:25:00,2.0686,2.06875,2.0685,2.06875,348600000.0
2007-11-27 13:26:00,2.06875,2.06875,2.0684,2.06865,266700000.0
2007-11-27 13:27:00,2.0687,2.06875,2.0684,2.0685,288400000.0
2007-11-27 13:28:00,2.0685,2.06855,2.06835,2.06845,268500000.0
2007-11-27 13:29:00,2.06855,2.06855,2.0683,2.06845,192300000.0
2007-11-27 13:30:00,2.06845,2.06845,2.06835,2.06835,176499999.0
2007-11-27 13:31:00,2.06835,2.06865,2.06835,2.06855,262000001.0
2007-11-27 13:32:00,2.06855,2.0688,2.06855,2.06875,287600000.0
2007-11-27 13:33:00,2.06875,2.06925,2.06875,2.06915,446000000.0
2007-11-27 13:34:00,2.06915,2.06925,2.06895,2.069,514300000.0
2007-11-27 13:35:00,2.069,2.06945,2.069,2.06945,646200004.0
2007-11-27 13:36:00,2.06945,2.06965,2.06935,2.06935,256000000.0
2007-11-27 13:37:00,2.06935,2.06935,2.06925,2.06935,249100000.0
2007-11-27 13:38:00,2.06935,2.0694,2.06925,2.0693,300700000.0
2007-11-27 13:39:00,2.0693,2.06935,2.06915,2.0692,470599998.0
2007-11-27 13:40:00,2.06925,2.06945,2.06915,2.06925,368400001.0
2007-11-27 13:41:00,2.06925,2.06945,2.06915,2.0694,233400000.0
2007-11-27 13:42:00,2.06935,2.06965,2.0693,2.0694,464799999.0
2007-11-27 13:43:00,2.06945,2.0697,2.06945,2.06955,397699999.0
2007-11-27 13:44:00,2.06965,2.06965,2.06945,2.06945,436099999.0
2007-11-27 13:45:00,2.06945,2.06945,2.0693,2.06945,269500001.0
2007-11-27 13:46:00,2.06945,2.06945,2.0693,2.06935,229700000.0
2007-11-27 13:47:00,2.06935,2.06945,2.06935,2.06945,235700000.0
2007-11-27 13:48:00,2.06945,2.0695,2.06935,2.0695,158699998.0
2007-11-27 13:49:00,2.06945,2.06975,2.0694,2.06965,666800003.0
2007-11-27 13:50:00,2.06965,2.06995,2.06965,2.06985,358500000.0
2007-11-27 13:51:00,2.06995,2.07015,2.06955,2.06955,334100000.0
2007-11-27 13:52:00,2.06955,2.06965,2.06915,2.06945,724500003.0
2007-11-27 13:53:00,2.0695,2.0695,2.0693,2.0693,149899999.0
2007-11-27 13:54:00,2.0694,2.06945,2.0691,2.06945,552899998.0
2007-11-27 13:55:00,2.06945,2.06965,2.0693,2.06965,423799997.0
2007-11-27 13:56:00,2.06965,2.0698,2.06945,2.06945,267199999.0
2007-11-27 13:57:00,2.06945,2.06945,2.06915,2.06935,366300000.0
2007-11-27 13:58:00,2.06935,2.0697,2.0693,2.06955,561300000.0
2007-11-27 13:59:00,2.06955,2.06955,2.06915,2.06915,929800009.0
2007-11-27 14:00:00,2.06915,2.06965,2.069,2.06965,510100000.0
2007-11-27 14:01:00,2.06965,2.06975,2.06965,2.06975,278300000.0
2007-11-27 14:02:00,2.06975,2.06975,2.06935,2.06945,317400001.0
2007-11-27 14:03:00,2.06945,2.06975,2.06945,2.06965,344999998.0
2007-11-27 14:04:00,2.06965,2.06975,2.0692,2.06945,501800000.0
2007-11-27 14:05:00,2.0694,2.06945,2.06935,2.06935,199900000.0
2007-11-27 14:06:00,2.0693,2.06945,2.0691,2.06915,640800000.0
2007-11-27 14:07:00,2.06915,2.06915,2.06895,2.0691,456200000.0
2007-11-27 14:08:00,2.06915,2.06925,2.06905,2.06925,320700000.0
2007-11-27 14:09:00,2.06925,2.06965,2.06925,2.0693,322000000.0
2007-11-27 14:10:00,2.0693,2.06945,2.06925,2.06925,191200000.0
2007-11-27 14:11:00,2.0693,2.0693,2.0691,2.06925,300900000.0
2007-11-27 14:12:00,2.06925,2.06925,2.0691,2.06915,748399999.0
2007-11-27 14:13:00,2.06915,2.06915,2.06895,2.06905,352699999.0
2007-11-27 14:14:00,2.06905,2.06965,2.06895,2.06965,257999998.0
2007-11-27 14:15:00,2.06965,2.06995,2.06955,2.06955,161600000.0
2007-11-27 14:16:00,2.0696,2.0696,2.0693,2.0693,74900000.0
2007-11-27 14:17:00,2.0693,2.06935,2.0692,2.0693,200900000.0
2007-11-27 14:18:00,2.0693,2.06935,2.06925,2.0693,160199999.0
2007-11-27 14:19:00,2.0693,2.06935,2.06925,2.06935,104600000.0
2007-11-27 14:20:00,2.06935,2.06935,2.0691,2.06925,281200000.0
2007-11-27 14:21:00,2.06915,2.06925,2.06905,2.06905,441500000.0
2007-11-27 14:22:00,2.06905,2.0693,2.06885,2.06915,528000000.0
2007-11-27 14:23:00,2.06915,2.06925,2.06875,2.0688,669799999.0
2007-11-27 14:24:00,2.0688,2.06895,2.0683,2.0684,713600001.0
2007-11-27 14:25:00,2.06845,2.0689,2.06845,2.06855,575499999.0
2007-11-27 14:26:00,2.06855,2.06865,2.06825,2.0685,638999999.0
2007-11-27 14:27:00,2.0685,2.06855,2.06825,2.06835,419599999.0
2007-11-27 14:28:00,2.06835,2.06875,2.0683,2.06875,672699998.0
2007-11-27 14:29:00,2.06875,2.06945,2.06865,2.06945,1336000000.0
2007-11-27 14:30:00,2.06945,2.06955,2.06925,2.06945,1269300000.0
2007-11-27 14:31:00,2.06965,2.06965,2.06935,2.06955,809999997.0
2007-11-27 14:32:00,2.0695,2.0695,2.06935,2.06945,322700000.0
2007-11-27 14:33:00,2.0694,2.06955,2.06935,2.06955,349900000.0
2007-11-27 14:34:00,2.06955,2.06985,2.06945,2.06975,498500000.0
2007-11-27 14:35:00,2.06975,2.06995,2.06965,2.06965,629799996.0
2007-11-27 14:36:00,2.06965,2.06965,2.06935,2.06945,610950000.0
2007-11-27 14:37:00,2.06945,2.06995,2.06945,2.06955,625899998.0
2007-11-27 14:38:00,2.0696,2.06965,2.0694,2.06945,404000001.0
2007-11-27 14:39:00,2.0694,2.06945,2.0691,2.06915,664400000.0
2007-11-27 14:40:00,2.0691,2.0692,2.06905,2.06905,421400001.0
2007-11-27 14:41:00,2.06905,2.06905,2.06875,2.06875,676800000.0
2007-11-27 14:42:00,2.06875,2.06895,2.0687,2.0687,962900001.0
2007-11-27 14:43:00,2.06875,2.0688,2.0687,2.06875,110700000.0
2007-11-27 14:44:00,2.06875,2.0688,2.06875,2.06875,103400000.0
2007-11-27 14:45:00,2.06875,2.06895,2.06835,2.0687,479700000.0
2007-11-27 14:46:00,2.0687,2.06885,2.06865,2.06865,468200000.0
2007-11-27 14:47:00,2.06865,2.06895,2.0686,2.06885,277300000.0
2007-11-27 14:48:00,2.0688,2.06895,2.0688,2.06895,353600000.0
2007-11-27 14:49:00,2.06895,2.06915,2.06885,2.06905,563099999.0
2007-11-27 14:50:00,2.06905,2.06905,2.0688,2.06895,714299999.0
2007-11-27 14:51:00,2.06895,2.06895,2.06885,2.06895,589799998.0
2007-11-27 14:52:00,2.06895,2.06895,2.0688,2.06885,795700006.0
2007-11-27 14:53:00,2.06885,2.06885,2.06815,2.06825,665699998.0
2007-11-27 14:54:00,2.06825,2.06835,2.06785,2.06805,1083100002.0
2007-11-27 14:55:00,2.068,2.06805,2.0678,2.06795,1382200002.0
2007-11-27 14:56:00,2.06795,2.06805,2.0679,2.06795,827499993.0
2007-11-27 14:57:00,2.06795,2.06825,2.06795,2.06825,618100005.0
2007-11-27 14:58:00,2.06825,2.06825,2.06785,2.06825,997299994.0
2007-11-27 14:59:00,2.06825,2.0684,2.068,2.0682,854200005.0
2007-11-27 15:00:00,2.06815,2.06875,2.06805,2.06865,804150001.0
2007-11-27 15:01:00,2.06865,2.06915,2.06865,2.06895,713199999.0
2007-11-27 15:02:00,2.06895,2.06905,2.0687,2.0687,386900000.0
2007-11-27 15:03:00,2.0687,2.06885,2.0682,2.06845,829300000.0
2007-11-27 15:04:00,2.06845,2.06845,2.068,2.0681,726200001.0
2007-11-27 15:05:00,2.06815,2.06825,2.06805,2.06815,672900000.0
2007-11-27 15:06:00,2.06815,2.06895,2.0681,2.06875,875100000.0
2007-11-27 15:07:00,2.06875,2.0689,2.06865,2.06885,776800006.0
2007-11-27 15:08:00,2.0689,2.06925,2.0689,2.06925,621600000.0
2007-11-27 15:09:00,2.06925,2.06935,2.0691,2.06935,708400000.0
2007-11-27 15:10:00,2.06935,2.07015,2.06935,2.06975,671600000.0
2007-11-27 15:11:00,2.06975,2.06985,2.0695,2.06955,583800001.0
2007-11-27 15:12:00,2.06955,2.07025,2.06955,2.07015,881800001.0
2007-11-27 15:13:00,2.07015,2.07075,2.07015,2.07045,1410699999.0
2007-11-27 15:14:00,2.0705,2.0705,2.06975,2.06995,1177899999.0
2007-11-27 15:15:00,2.06995,2.07045,2.06985,2.07,785600000.0
2007-11-27 15:16:00,2.07,2.07045,2.07,2.07045,858200000.0
2007-11-27 15:17:00,2.07055,2.07145,2.0701,2.07125,1309800009.0
2007-11-27 15:18:00,2.07125,2.07205,2.0711,2.07175,1142299999.0
2007-11-27 15:19:00,2.07175,2.07205,2.0716,2.07175,1032309997.0
2007-11-27 15:20:00,2.07175,2.07175,2.0714,2.07145,773500001.0
2007-11-27 15:21:00,2.07145,2.0717,2.071,2.07145,1052899999.0
2007-11-27 15:22:00,2.07145,2.07175,2.07125,2.07175,939800001.0
2007-11-27 15:23:00,2.07175,2.07225,2.07155,2.07215,936699998.0
2007-11-27 15:24:00,2.07215,2.07225,2.07165,2.07165,393600000.0
2007-11-27 15:25:00,2.07165,2.07165,2.07125,2.07135,839299997.0
2007-11-27 15:26:00,2.07135,2.07135,2.07055,2.07065,777700000.0
2007-11-27 15:27:00,2.07065,2.07145,2.07055,2.0709,846800002.0
2007-11-27 15:28:00,2.0709,2.07125,2.0707,2.0712,806900000.0
2007-11-27 15:29:00,2.07125,2.07135,2.07095,2.0712,757000000.0
2007-11-27 15:30:00,2.0712,2.07175,2.07115,2.07145,1005199996.0
2007-11-27 15:31:00,2.07145,2.07165,2.07135,2.07155,931400001.0
2007-11-27 15:32:00,2.07155,2.0716,2.07115,2.07135,530500000.0
2007-11-27 15:33:00,2.0713,2.07145,2.0707,2.07095,812700002.0
2007-11-27 15:34:00,2.07095,2.07115,2.07055,2.07075,690100000.0
2007-11-27 15:35:00,2.07075,2.07105,2.07065,2.07105,722700001.0
2007-11-27 15:36:00,2.071,2.07105,2.07055,2.07095,1308099993.0
2007-11-27 15:37:00,2.07095,2.07095,2.0706,2.0706,702600000.0
2007-11-27 15:38:00,2.0706,2.0708,2.0705,2.07075,865600004.0
2007-11-27 15:39:00,2.07075,2.07075,2.07035,2.07065,1054800002.0
2007-11-27 15:40:00,2.07065,2.07065,2.07045,2.07055,795900001.0
2007-11-27 15:41:00,2.07055,2.07085,2.07045,2.07085,465700000.0
2007-11-27 15:42:00,2.07085,2.0709,2.07055,2.07075,617900000.0
2007-11-27 15:43:00,2.07075,2.07095,2.07055,2.07085,415600001.0
2007-11-27 15:44:00,2.0708,2.07185,2.0708,2.0717,1021300000.0
2007-11-27 15:45:00,2.07165,2.07215,2.0716,2.07215,723199999.0
2007-11-27 15:46:00,2.07215,2.07315,2.07215,2.07295,1073399999.0
2007-11-27 15:47:00,2.07295,2.07295,2.07225,2.07235,745600000.0
2007-11-27 15:48:00,2.07235,2.07245,2.07155,2.07155,789900000.0
2007-11-27 15:49:00,2.07155,2.0719,2.07115,2.07155,599680000.0
2007-11-27 15:50:00,2.07155,2.07205,2.07145,2.0719,581800000.0
2007-11-27 15:51:00,2.0719,2.0719,2.0716,2.07185,491300000.0
2007-11-27 15:52:00,2.07185,2.07185,2.0715,2.0716,950099996.0
2007-11-27 15:53:00,2.0716,2.07185,2.0716,2.07165,598699999.0
2007-11-27 15:54:00,2.07165,2.0718,2.07145,2.07145,510200000.0
2007-11-27 15:55:00,2.07145,2.07155,2.0709,2.07105,509400000.0
2007-11-27 15:56:00,2.07105,2.07105,2.0705,2.07065,360400001.0
2007-11-27 15:57:00,2.07065,2.07105,2.07055,2.0709,327299999.0
2007-11-27 15:58:00,2.0709,2.07125,2.07085,2.07095,378199999.0
2007-11-27 15:59:00,2.07095,2.071,2.07055,2.07055,281400000.0
2007-11-27 16:00:00,2.07055,2.07075,2.07035,2.07055,378800000.0
2007-11-27 16:01:00,2.07055,2.07055,2.07035,2.0704,377200000.0
2007-11-27 16:02:00,2.07045,2.07065,2.0704,2.0706,221700000.0
2007-11-27 16:03:00,2.0706,2.0706,2.0698,2.0698,374100000.0
2007-11-27 16:04:00,2.0698,2.06995,2.0696,2.0697,622200000.0
2007-11-27 16:05:00,2.06975,2.06995,2.0696,2.0697,821600000.0
2007-11-27 16:06:00,2.06965,2.06975,2.06935,2.06935,793100001.0
2007-11-27 16:07:00,2.06935,2.06935,2.06835,2.06835,747160000.0
2007-11-27 16:08:00,2.06835,2.06865,2.06815,2.06855,644880000.0
2007-11-27 16:09:00,2.0685,2.06875,2.0684,2.06845,995299998.0
2007-11-27 16:10:00,2.06855,2.06905,2.06835,2.06905,1027900000.0
2007-11-27 16:11:00,2.06905,2.06925,2.0687,2.06925,855200000.0
2007-11-27 16:12:00,2.06925,2.06935,2.069,2.06925,659699999.0
2007-11-27 16:13:00,2.06925,2.06925,2.069,2.0691,327500000.0
2007-11-27 16:14:00,2.0691,2.06925,2.069,2.06925,954999994.0
2007-11-27 16:15:00,2.0691,2.06925,2.06895,2.06915,683300000.0
2007-11-27 16:16:00,2.06915,2.06925,2.06895,2.06915,1034000002.0
2007-11-27 16:17:00,2.06915,2.06915,2.0685,2.06865,1161600004.0
2007-11-27 16:18:00,2.06865,2.06885,2.06845,2.0687,776400001.0
2007-11-27 16:19:00,2.06865,2.06915,2.06865,2.0691,708500000.0
2007-11-27 16:20:00,2.0691,2.06925,2.06885,2.06905,520200000.0
2007-11-27 16:21:00,2.06905,2.06915,2.0689,2.06895,634499998.0
2007-11-27 16:22:00,2.0689,2.06895,2.06855,2.06885,761499997.0
2007-11-27 16:23:00,2.06885,2.06895,2.06875,2.06875,724400005.0
2007-11-27 16:24:00,2.06875,2.06905,2.06875,2.06885,601400000.0
2007-11-27 16:25:00,2.06885,2.06905,2.06885,2.06895,470999999.0
2007-11-27 16:26:00,2.06895,2.06895,2.0688,2.06885,437300001.0
2007-11-27 16:27:00,2.06885,2.06885,2.0687,2.06885,763900000.0
2007-11-27 16:28:00,2.06875,2.06885,2.0687,2.0688,595199998.0
2007-11-27 16:29:00,2.0688,2.0689,2.06875,2.0689,837100000.0
2007-11-27 16:30:00,2.0688,2.069,2.06875,2.06885,641100000.0
2007-11-27 16:31:00,2.06885,2.06915,2.06875,2.06895,778499999.0
2007-11-27 16:32:00,2.069,2.06915,2.06895,2.06915,873900005.0
2007-11-27 16:33:00,2.06905,2.06915,2.069,2.06905,817000012.0
2007-11-27 16:34:00,2.06905,2.06925,2.06905,2.06915,704499999.0
2007-11-27 16:35:00,2.06915,2.06965,2.0691,2.06955,723699997.0
2007-11-27 16:36:00,2.0696,2.06965,2.06945,2.06955,702199997.0
2007-11-27 16:37:00,2.06955,2.07025,2.06945,2.07,1076300007.0
2007-11-27 16:38:00,2.07005,2.07015,2.06985,2.07005,1132200000.0
2007-11-27 16:39:00,2.07005,2.07005,2.0696,2.06975,1438199991.0
2007-11-27 16:40:00,2.06975,2.06975,2.06955,2.06955,706400002.0
2007-11-27 16:41:00,2.06955,2.06975,2.06945,2.06955,831900000.0
2007-11-27 16:42:00,2.0695,2.06965,2.06945,2.06965,1071599991.0
2007-11-27 16:43:00,2.06965,2.06965,2.06955,2.06955,384800000.0
2007-11-27 16:44:00,2.06955,2.0697,2.0691,2.06965,1217799996.0
2007-11-27 16:45:00,2.06965,2.06975,2.06955,2.06955,331200000.0
2007-11-27 16:46:00,2.06955,2.0696,2.0694,2.06955,284300001.0
2007-11-27 16:47:00,2.06955,2.06955,2.06915,2.06925,460100001.0
2007-11-27 16:48:00,2.06925,2.06935,2.0691,2.06925,725899999.0
2007-11-27 16:49:00,2.06925,2.06925,2.06915,2.06915,493100000.0
2007-11-27 16:50:00,2.06915,2.06925,2.06905,2.06915,490400000.0
2007-11-27 16:51:00,2.06905,2.06925,2.06905,2.06915,337900001.0
2007-11-27 16:52:00,2.06915,2.06935,2.06915,2.06915,311200000.0
2007-11-27 16:53:00,2.06915,2.06915,2.06885,2.06905,455200000.0
2007-11-27 16:54:00,2.06905,2.06905,2.0687,2.06885,560800000.0
2007-11-27 16:55:00,2.06885,2.06975,2.0688,2.06965,898599999.0
2007-11-27 16:56:00,2.06965,2.0698,2.06905,2.06905,697900000.0
2007-11-27 16:57:00,2.06905,2.06935,2.06895,2.06905,729799999.0
2007-11-27 16:58:00,2.06905,2.06935,2.069,2.06935,519100000.0
2007-11-27 16:59:00,2.06935,2.07,2.0691,2.06965,468200000.0
2007-11-27 17:00:00,2.0697,2.07035,2.06935,2.07035,731899999.0
2007-11-27 17:01:00,2.07035,2.07085,2.07035,2.0708,895199999.0
2007-11-27 17:02:00,2.0708,2.0708,2.07025,2.0703,768000001.0
2007-11-27 17:03:00,2.0703,2.0705,2.06985,2.0699,564150000.0
2007-11-27 17:04:00,2.0699,2.07065,2.06985,2.07055,500699999.0
2007-11-27 17:05:00,2.0706,2.07065,2.07045,2.07065,606600000.0
2007-11-27 17:06:00,2.07065,2.07065,2.06985,2.06985,694900000.0
2007-11-27 17:07:00,2.0698,2.07005,2.0697,2.07005,366150000.0
2007-11-27 17:08:00,2.07005,2.07065,2.07,2.0705,515800000.0
2007-11-27 17:09:00,2.0705,2.07065,2.0704,2.07065,436200000.0
2007-11-27 17:10:00,2.07065,2.07175,2.07065,2.07175,855400004.0
2007-11-27 17:11:00,2.0717,2.0717,2.0714,2.07155,390400000.0
2007-11-27 17:12:00,2.07155,2.07155,2.0712,2.07125,471500000.0
2007-11-27 17:13:00,2.07125,2.07125,2.07095,2.07115,285500000.0
2007-11-27 17:14:00,2.07115,2.0712,2.0711,2.07115,281300000.0
2007-11-27 17:15:00,2.07115,2.07145,2.071,2.07125,490000000.0
2007-11-27 17:16:00,2.0712,2.0713,2.07085,2.07095,759800000.0
2007-11-27 17:17:00,2.07095,2.07155,2.0709,2.0715,648500000.0
2007-11-27 17:18:00,2.07145,2.07175,2.07145,2.07175,343599999.0
2007-11-27 17:19:00,2.07175,2.07175,2.0717,2.07175,164500000.0
2007-11-27 17:20:00,2.07175,2.07175,2.07105,2.07105,535100001.0
2007-11-27 17:21:00,2.07095,2.07105,2.07065,2.07095,379600001.0
2007-11-27 17:22:00,2.07095,2.071,2.07045,2.07055,528900000.0
2007-11-27 17:23:00,2.07055,2.0706,2.06985,2.07005,496500001.0
2007-11-27 17:24:00,2.07,2.07035,2.06965,2.07035,488580000.0
2007-11-27 17:25:00,2.07035,2.07035,2.06995,2.07005,514700001.0
2007-11-27 17:26:00,2.07005,2.07025,2.06975,2.06975,643900000.0
2007-11-27 17:27:00,2.06975,2.07015,2.06975,2.07015,569249999.0
2007-11-27 17:28:00,2.07015,2.0704,2.07005,2.07035,515100000.0
2007-11-27 17:29:00,2.07035,2.07045,2.0701,2.07025,664500000.0
2007-11-27 17:30:00,2.07025,2.07075,2.0702,2.07065,668300000.0
2007-11-27 17:31:00,2.0707,2.07085,2.07065,2.07065,489900000.0
2007-11-27 17:32:00,2.07065,2.07075,2.07005,2.07005,513900001.0
2007-11-27 17:33:00,2.07005,2.07005,2.0697,2.07005,388400000.0
2007-11-27 17:34:00,2.07005,2.07025,2.07005,2.07015,342700000.0
2007-11-27 17:35:00,2.07015,2.07045,2.07015,2.07035,373800000.0
2007-11-27 17:36:00,2.0704,2.0706,2.0701,2.07055,531600002.0
2007-11-27 17:37:00,2.07055,2.07085,2.07035,2.07075,507700002.0
2007-11-27 17:38:00,2.07075,2.07075,2.0705,2.07065,733800001.0
2007-11-27 17:39:00,2.07065,2.07065,2.07045,2.07065,450300005.0
2007-11-27 17:40:00,2.07065,2.07085,2.07055,2.07075,984679995.0
2007-11-27 17:41:00,2.07075,2.07085,2.07065,2.07075,875300000.0
2007-11-27 17:42:00,2.07075,2.07075,2.07065,2.07065,672420000.0
2007-11-27 17:43:00,2.07065,2.07075,2.07045,2.07055,462180000.0
2007-11-27 17:44:00,2.07055,2.07055,2.0704,2.07045,1010300003.0
2007-11-27 17:45:00,2.07045,2.07045,2.0698,2.07005,1027899998.0
2007-11-27 17:46:00,2.07005,2.07005,2.06975,2.07005,1127099999.0
2007-11-27 17:47:00,2.07005,2.07005,2.0698,2.07005,739799999.0
2007-11-27 17:48:00,2.07005,2.07005,2.0695,2.0695,483099999.0
2007-11-27 17:49:00,2.0697,2.06975,2.0695,2.06975,977299998.0
2007-11-27 17:50:00,2.06975,2.0699,2.06965,2.06965,954799999.0
2007-11-27 17:51:00,2.06975,2.07025,2.06975,2.07015,719799999.0
2007-11-27 17:52:00,2.0702,2.07025,2.06995,2.0701,1171400004.0
2007-11-27 17:53:00,2.07015,2.07025,2.07005,2.07005,1032900001.0
2007-11-27 17:54:00,2.07005,2.07005,2.0697,2.06995,790899999.0
2007-11-27 17:55:00,2.06995,2.07035,2.06995,2.07025,1069600000.0
2007-11-27 17:56:00,2.07025,2.07035,2.07015,2.0703,588050000.0
2007-11-27 17:57:00,2.0703,2.0705,2.0702,2.07025,619800000.0
2007-11-27 17:58:00,2.07025,2.07035,2.0701,2.07025,603200000.0
2007-11-27 17:59:00,2.07025,2.07025,2.0696,2.06975,894349995.0
2007-11-27 18:00:00,2.0697,2.07005,2.06965,2.06995,775300001.0
2007-11-27 18:01:00,2.06995,2.07015,2.06975,2.07005,719000002.0
2007-11-27 18:02:00,2.07005,2.07005,2.0699,2.07,686899994.0
2007-11-27 18:03:00,2.07005,2.07005,2.06925,2.06925,676599998.0
2007-11-27 18:04:00,2.06925,2.06955,2.06925,2.06955,447299998.0
2007-11-27 18:05:00,2.06955,2.06955,2.0692,2.06925,413460000.0
2007-11-27 18:06:00,2.06925,2.06935,2.0689,2.0689,498120001.0
2007-11-27 18:07:00,2.06895,2.06895,2.0681,2.0681,835799999.0
2007-11-27 18:08:00,2.0681,2.06845,2.06765,2.06765,608404998.0
2007-11-27 18:09:00,2.06775,2.06785,2.0665,2.0665,762979999.0
2007-11-27 18:10:00,2.0665,2.06665,2.06605,2.06645,642840000.0
2007-11-27 18:11:00,2.06645,2.06655,2.06615,2.06645,749940005.0
2007-11-27 18:12:00,2.06645,2.06655,2.06575,2.06575,668580002.0
2007-11-27 18:13:00,2.06575,2.06615,2.06575,2.066,338120000.0
2007-11-27 18:14:00,2.066,2.06605,2.06525,2.0653,773299999.0
2007-11-27 18:15:00,2.06525,2.0657,2.0651,2.06555,1117599993.0
2007-11-27 18:16:00,2.06555,2.06605,2.06555,2.06585,923100004.0
2007-11-27 18:17:00,2.06585,2.06585,2.06565,2.0657,618000005.0
2007-11-27 18:18:00,2.0657,2.0657,2.0655,2.06565,742500000.0
2007-11-27 18:19:00,2.06565,2.0657,2.06465,2.06465,1026299997.0
2007-11-27 18:20:00,2.06465,2.0647,2.06405,2.06425,862540001.0
2007-11-27 18:21:00,2.06425,2.06445,2.06415,2.06415,1108000009.0
2007-11-27 18:22:00,2.0642,2.0648,2.0642,2.06475,333700000.0
2007-11-27 18:23:00,2.06475,2.0652,2.0647,2.0648,1030000003.0
2007-11-27 18:24:00,2.06485,2.0651,2.0646,2.0646,750900006.0
2007-11-27 18:25:00,2.0646,2.0651,2.0646,2.065,514999998.0
2007-11-27 18:26:00,2.065,2.0655,2.065,2.0655,863099998.0
2007-11-27 18:27:00,2.06555,2.06615,2.06545,2.066,927000001.0
2007-11-27 18:28:00,2.066,2.066,2.06505,2.06525,991099997.0
2007-11-27 18:29:00,2.0653,2.06555,2.06525,2.06535,640800002.0
2007-11-27 18:30:00,2.06535,2.06535,2.06495,2.06505,431800000.0
2007-11-27 18:31:00,2.06505,2.06525,2.065,2.06515,512400001.0
2007-11-27 18:32:00,2.06515,2.06555,2.065,2.06545,986600002.0
2007-11-27 18:33:00,2.06545,2.0657,2.0653,2.06565,562600000.0
2007-11-27 18:34:00,2.06565,2.06565,2.06555,2.06555,374100000.0
2007-11-27 18:35:00,2.06545,2.06545,2.06505,2.0652,475600000.0
2007-11-27 18:36:00,2.0652,2.06565,2.0652,2.0656,543200001.0
2007-11-27 18:37:00,2.0656,2.06565,2.06545,2.06555,701600002.0
2007-11-27 18:38:00,2.0655,2.0656,2.0653,2.0654,618599992.0
2007-11-27 18:39:00,2.0654,2.06545,2.06535,2.06535,715400012.0
2007-11-27 18:40:00,2.0654,2.0654,2.0653,2.06535,395999999.0
2007-11-27 18:41:00,2.06535,2.06565,2.06535,2.06565,673799997.0
2007-11-27 18:42:00,2.06565,2.06575,2.06565,2.06575,251900001.0
2007-11-27 18:43:00,2.06575,2.06585,2.0657,2.06575,307699999.0
2007-11-27 18:44:00,2.06575,2.06585,2.06565,2.0657,403500000.0
2007-11-27 18:45:00,2.0657,2.0657,2.0651,2.06535,878300001.0
2007-11-27 18:46:00,2.06535,2.06555,2.06525,2.0653,352600000.0
2007-11-27 18:47:00,2.0653,2.06565,2.0653,2.06555,967199997.0
2007-11-27 18:48:00,2.06545,2.0657,2.06545,2.06555,752700000.0
2007-11-27 18:49:00,2.06555,2.06565,2.0654,2.0656,522099999.0
2007-11-27 18:50:00,2.06555,2.0656,2.06495,2.0651,552299998.0
2007-11-27 18:51:00,2.0651,2.06515,2.06495,2.06505,333119999.0
2007-11-27 18:52:00,2.06505,2.06515,2.0649,2.06505,333400000.0
2007-11-27 18:53:00,2.06505,2.0654,2.06505,2.06525,278399999.0
2007-11-27 18:54:00,2.06525,2.06525,2.065,2.0651,232100000.0
2007-11-27 18:55:00,2.0651,2.0651,2.065,2.065,142500000.0
2007-11-27 18:56:00,2.065,2.0651,2.0649,2.06505,485300001.0
2007-11-27 18:57:00,2.06505,2.06515,2.06485,2.06505,577300001.0
2007-11-27 18:58:00,2.06505,2.0651,2.06495,2.06505,540499997.0
2007-11-27 18:59:00,2.06505,2.06535,2.0648,2.06515,972099997.0
2007-11-27 19:00:00,2.06515,2.06525,2.065,2.0652,621299998.0
2007-11-27 19:01:00,2.0652,2.06525,2.065,2.065,590500000.0
2007-11-27 19:02:00,2.065,2.06515,2.0649,2.06505,397700000.0
2007-11-27 19:03:00,2.06505,2.0652,2.065,2.0652,585500001.0
2007-11-27 19:04:00,2.0652,2.06525,2.06495,2.0651,350700000.0
2007-11-27 19:05:00,2.06505,2.06545,2.065,2.0653,467600001.0
2007-11-27 19:06:00,2.0653,2.06535,2.06515,2.06525,400100000.0
2007-11-27 19:07:00,2.06525,2.06525,2.0648,2.06515,492000001.0
2007-11-27 19:08:00,2.06515,2.06525,2.06485,2.06485,458000000.0
2007-11-27 19:09:00,2.06485,2.0651,2.06475,2.0651,709500000.0
2007-11-27 19:10:00,2.0651,2.06535,2.06505,2.06505,494399999.0
2007-11-27 19:11:00,2.065,2.06515,2.06475,2.06505,506399999.0
2007-11-27 19:12:00,2.06505,2.06505,2.06495,2.06495,389300000.0
2007-11-27 19:13:00,2.06495,2.06515,2.06495,2.0651,844399999.0
2007-11-27 19:14:00,2.06505,2.0651,2.0648,2.0648,327700000.0
2007-11-27 19:15:00,2.0648,2.06515,2.06475,2.065,168500000.0
2007-11-27 19:16:00,2.06505,2.0651,2.06495,2.065,299400000.0
2007-11-27 19:17:00,2.065,2.06535,2.065,2.06515,926600001.0
2007-11-27 19:18:00,2.0651,2.06515,2.06495,2.06495,299400000.0
2007-11-27 19:19:00,2.06495,2.0651,2.06495,2.06505,394500000.0
2007-11-27 19:20:00,2.0651,2.0651,2.06495,2.065,143500000.0
2007-11-27 19:21:00,2.06495,2.06525,2.06495,2.06525,239100000.0
2007-11-27 19:22:00,2.0652,2.06535,2.0652,2.0653,121900000.0
2007-11-27 19:23:00,2.0653,2.0656,2.06525,2.0656,378900000.0
2007-11-27 19:24:00,2.0656,2.06585,2.0656,2.0658,408200000.0
2007-11-27 19:25:00,2.0658,2.0659,2.06575,2.0659,168300000.0
2007-11-27 19:26:00,2.0658,2.06605,2.06575,2.066,286700000.0
2007-11-27 19:27:00,2.066,2.066,2.06575,2.0658,137000000.0
2007-11-27 19:28:00,2.06585,2.06585,2.0656,2.0658,146000000.0
2007-11-27 19:29:00,2.0658,2.0658,2.0656,2.0657,342600000.0
2007-11-27 19:30:00,2.06565,2.0658,2.06545,2.0656,358200000.0
2007-11-27 19:31:00,2.0656,2.0656,2.06525,2.06525,443000000.0
2007-11-27 19:32:00,2.06525,2.06525,2.0652,2.0652,97900000.0
2007-11-27 19:33:00,2.06525,2.06525,2.0648,2.0649,366699998.0
2007-11-27 19:34:00,2.0649,2.065,2.06465,2.06465,303500000.0
2007-11-27 19:35:00,2.06475,2.0648,2.06465,2.0648,105400000.0
2007-11-27 19:36:00,2.0648,2.0651,2.0647,2.06505,173900000.0
2007-11-27 19:37:00,2.06505,2.06505,2.0648,2.0649,212500000.0
2007-11-27 19:38:00,2.0649,2.0649,2.0646,2.06465,310200000.0
2007-11-27 19:39:00,2.06465,2.0647,2.06445,2.06445,401299998.0
2007-11-27 19:40:00,2.06445,2.0645,2.0644,2.0645,176600000.0
2007-11-27 19:41:00,2.0645,2.0645,2.06435,2.0644,330500000.0
2007-11-27 19:42:00,2.0644,2.06445,2.0643,2.0644,257900000.0
2007-11-27 19:43:00,2.06445,2.06475,2.0644,2.0646,204300000.0
2007-11-27 19:44:00,2.0646,2.06495,2.0645,2.06485,227699999.0
2007-11-27 19:45:00,2.06485,2.06525,2.0648,2.06505,562599999.0
2007-11-27 19:46:00,2.0651,2.066,2.0651,2.06595,625000001.0
2007-11-27 19:47:00,2.066,2.066,2.06575,2.0658,492137500.0
2007-11-27 19:48:00,2.06585,2.06595,2.0657,2.0657,239849994.0
2007-11-27 19:49:00,2.0657,2.0657,2.06555,2.06555,194199996.0
2007-11-27 19:50:00,2.0656,2.0656,2.06515,2.06515,340300000.0
2007-11-27 19:51:00,2.06515,2.06515,2.06495,2.0651,595300001.0
2007-11-27 19:52:00,2.0651,2.0652,2.06485,2.065,380400000.0
2007-11-27 19:53:00,2.06495,2.06525,2.06495,2.06515,622199998.0
2007-11-27 19:54:00,2.06515,2.06515,2.06505,2.06505,85900000.0
2007-11-27 19:55:00,2.06505,2.06505,2.065,2.06505,116900000.0
2007-11-27 19:56:00,2.06505,2.06515,2.06475,2.06475,420499994.0
2007-11-27 19:57:00,2.06475,2.0648,2.0646,2.0648,203999996.0
2007-11-27 19:58:00,2.0648,2.06485,2.06475,2.06485,305300000.0
2007-11-27 19:59:00,2.06485,2.06505,2.06475,2.06475,818900003.0
2007-11-27 20:00:00,2.06475,2.065,2.0646,2.06495,802500007.0
2007-11-27 20:01:00,2.06495,2.06515,2.06485,2.06485,896599997.0
2007-11-27 20:02:00,2.06495,2.06505,2.06495,2.06505,120500000.0
2007-11-27 20:03:00,2.06505,2.0657,2.06505,2.06545,451900000.0
2007-11-27 20:04:00,2.06545,2.0655,2.06535,2.0655,191900000.0
2007-11-27 20:05:00,2.0655,2.0655,2.0654,2.06545,344100000.0
2007-11-27 20:06:00,2.06545,2.0655,2.06535,2.06545,447999995.0
2007-11-27 20:07:00,2.06545,2.0655,2.06535,2.06535,125300000.0
2007-11-27 20:08:00,2.0653,2.06545,2.06525,2.0654,299299999.0
2007-11-27 20:09:00,2.0654,2.0655,2.0654,2.0655,297400000.0
2007-11-27 20:10:00,2.0655,2.0655,2.0654,2.06545,235000002.0
2007-11-27 20:11:00,2.06545,2.06595,2.06545,2.06585,694500000.0
2007-11-27 20:12:00,2.0658,2.06595,2.06575,2.06595,373200000.0
2007-11-27 20:13:00,2.06595,2.0661,2.0656,2.06575,478600000.0
2007-11-27 20:14:00,2.0657,2.066,2.0657,2.06595,318900000.0
2007-11-27 20:15:00,2.06595,2.066,2.06595,2.066,146700000.0
2007-11-27 20:16:00,2.066,2.066,2.06585,2.066,599200005.0
2007-11-27 20:17:00,2.06595,2.06615,2.06595,2.06605,545700000.0
2007-11-27 20:18:00,2.0661,2.06615,2.06585,2.06605,233100000.0
2007-11-27 20:19:00,2.06605,2.06605,2.06585,2.06585,534100000.0
2007-11-27 20:20:00,2.06585,2.06615,2.0658,2.066,558100000.0
2007-11-27 20:21:00,2.066,2.06625,2.06595,2.06625,406999997.0
2007-11-27 20:22:00,2.06625,2.06625,2.0659,2.06605,291400000.0
2007-11-27 20:23:00,2.06595,2.06615,2.06595,2.06605,215700000.0
2007-11-27 20:24:00,2.06605,2.06605,2.06585,2.06585,793600000.0
2007-11-27 20:25:00,2.06585,2.06605,2.06575,2.06605,445600000.0
2007-11-27 20:26:00,2.06605,2.06645,2.06605,2.06625,1095199999.0
2007-11-27 20:27:00,2.06625,2.06765,2.06625,2.06715,1034400001.0
2007-11-27 20:28:00,2.06715,2.06725,2.067,2.067,887900000.0
2007-11-27 20:29:00,2.06705,2.06705,2.0668,2.06685,639600000.0
2007-11-27 20:30:00,2.0668,2.06695,2.06655,2.06655,426100000.0
2007-11-27 20:31:00,2.06655,2.06695,2.06655,2.06655,826400001.0
2007-11-27 20:32:00,2.06655,2.06695,2.0665,2.06695,642300000.0
2007-11-27 20:33:00,2.06695,2.06715,2.0669,2.06705,533499999.0
2007-11-27 20:34:00,2.06705,2.06715,2.067,2.06705,522700000.0
2007-11-27 20:35:00,2.06705,2.06735,2.067,2.0672,464200001.0
2007-11-27 20:36:00,2.0672,2.06725,2.06715,2.06725,205900000.0
2007-11-27 20:37:00,2.06725,2.0677,2.06715,2.06765,498899999.0
2007-11-27 20:38:00,2.06765,2.06785,2.0676,2.0676,313900000.0
2007-11-27 20:39:00,2.06765,2.06765,2.0675,2.0675,459400000.0
2007-11-27 20:40:00,2.06745,2.06745,2.06735,2.0674,229999997.0
2007-11-27 20:41:00,2.0674,2.0674,2.0673,2.06735,369300000.0
2007-11-27 20:42:00,2.06735,2.06745,2.0673,2.06735,161700000.0
2007-11-27 20:43:00,2.06735,2.06735,2.06715,2.06715,530100001.0
2007-11-27 20:44:00,2.06715,2.0672,2.0671,2.0671,219399999.0
2007-11-27 20:45:00,2.0671,2.0672,2.06695,2.067,301100000.0
2007-11-27 20:46:00,2.067,2.067,2.06685,2.06695,360900000.0
2007-11-27 20:47:00,2.06695,2.06695,2.06685,2.06685,268300000.0
2007-11-27 20:48:00,2.06685,2.0669,2.06685,2.06685,347400000.0
2007-11-27 20:49:00,2.0669,2.0669,2.0668,2.0668,82900001.0
2007-11-27 20:50:00,2.0668,2.06695,2.0668,2.0668,485100002.0
2007-11-27 20:51:00,2.06685,2.0669,2.0668,2.0669,450000000.0
2007-11-27 20:52:00,2.0669,2.06695,2.0668,2.06695,210000000.0
2007-11-27 20:53:00,2.06695,2.067,2.0669,2.067,223300000.0
2007-11-27 20:54:00,2.067,2.067,2.06685,2.06685,411300000.0
2007-11-27 20:55:00,2.06685,2.06685,2.0665,2.06665,393400002.0
2007-11-27 20:56:00,2.0666,2.06675,2.0665,2.06675,467100001.0
2007-11-27 20:57:00,2.06675,2.06705,2.06665,2.06705,349800001.0
2007-11-27 20:58:00,2.06705,2.06765,2.06705,2.0675,468200000.0
2007-11-27 20:59:00,2.06745,2.06775,2.06745,2.06745,574300000.0
2007-11-27 21:00:00,2.06745,2.06815,2.06745,2.0681,354999996.0
2007-11-27 21:01:00,2.0681,2.06945,2.0681,2.06915,852600001.0
2007-11-27 21:02:00,2.06915,2.06915,2.06855,2.0686,522400000.0
2007-11-27 21:03:00,2.06855,2.0686,2.0685,2.0686,417099999.0
2007-11-27 21:04:00,2.0686,2.0686,2.0685,2.0685,113100000.0
2007-11-27 21:05:00,2.0685,2.06855,2.0682,2.0683,313200000.0
2007-11-27 21:06:00,2.0683,2.06885,2.0683,2.06885,449500000.0
2007-11-27 21:07:00,2.06885,2.06895,2.06835,2.06835,582900000.0
2007-11-27 21:08:00,2.06835,2.06835,2.068,2.06815,662400007.0
2007-11-27 21:09:00,2.06815,2.06825,2.0675,2.06765,992400001.0
2007-11-27 21:10:00,2.06765,2.06785,2.0675,2.06785,799700000.0
2007-11-27 21:11:00,2.06785,2.06785,2.06775,2.06785,536300001.0
2007-11-27 21:12:00,2.06785,2.06805,2.06785,2.06795,657500000.0
2007-11-27 21:13:00,2.06795,2.068,2.0678,2.06785,389300003.0
2007-11-27 21:14:00,2.06785,2.06805,2.06785,2.06795,330299999.0
2007-11-27 21:15:00,2.06795,2.068,2.06795,2.06795,71200000.0
2007-11-27 21:16:00,2.068,2.068,2.068,2.068,77600000.0
2007-11-27 21:17:00,2.068,2.068,2.06775,2.06775,337100001.0
2007-11-27 21:18:00,2.06775,2.06785,2.06765,2.06785,576099999.0
2007-11-27 21:19:00,2.06785,2.068,2.0677,2.068,479200000.0
2007-11-27 21:20:00,2.068,2.068,2.06795,2.06795,133200000.0
2007-11-27 21:21:00,2.068,2.06835,2.068,2.06815,1007900001.0
2007-11-27 21:22:00,2.06815,2.06835,2.06815,2.06825,836100000.0
2007-11-27 21:23:00,2.06825,2.06835,2.0682,2.06825,218300002.0
2007-11-27 21:24:00,2.06825,2.06825,2.0681,2.06815,603600006.0
2007-11-27 21:25:00,2.0682,2.06825,2.0681,2.06815,68600000.0
2007-11-27 21:26:00,2.06815,2.0682,2.06795,2.068,428699999.0
2007-11-27 21:27:00,2.068,2.06825,2.068,2.06815,606800004.0
2007-11-27 21:28:00,2.06815,2.0682,2.06795,2.068,512000000.0
2007-11-27 21:29:00,2.068,2.06805,2.06795,2.068,601299998.0
2007-11-27 21:30:00,2.068,2.06815,2.0678,2.06805,344799998.0
2007-11-27 21:31:00,2.06805,2.0682,2.06805,2.06815,409199997.0
2007-11-27 21:32:00,2.06815,2.06815,2.06805,2.0681,137400001.0
2007-11-27 21:33:00,2.06805,2.06815,2.06785,2.06805,449500000.0
2007-11-27 21:34:00,2.06805,2.0681,2.06795,2.0681,376799999.0
2007-11-27 21:35:00,2.0681,2.0682,2.068,2.0682,837799998.0
2007-11-27 21:36:00,2.0682,2.0682,2.06785,2.06805,410500000.0
2007-11-27 21:37:00,2.06805,2.06825,2.068,2.06825,494200000.0
2007-11-27 21:38:00,2.06825,2.06855,2.06825,2.06835,661800000.0
2007-11-27 21:39:00,2.0683,2.0684,2.06815,2.06835,636500001.0
2007-11-27 21:40:00,2.06835,2.0687,2.06825,2.0683,580099998.0
2007-11-27 21:41:00,2.06825,2.06835,2.068,2.06825,423800000.0
2007-11-27 21:42:00,2.06825,2.06825,2.06815,2.06815,718900002.0
2007-11-27 21:43:00,2.06815,2.06825,2.0681,2.06825,307500000.0
2007-11-27 21:44:00,2.06825,2.06855,2.0682,2.06825,490900000.0
2007-11-27 21:45:00,2.06825,2.0687,2.06825,2.06865,360300000.0
2007-11-27 21:46:00,2.06865,2.0687,2.06855,2.06865,291300000.0
2007-11-27 21:47:00,2.06865,2.0687,2.0684,2.06865,512999998.0
2007-11-27 21:48:00,2.06865,2.06875,2.0684,2.06875,390700000.0
2007-11-27 21:49:00,2.06875,2.06885,2.0687,2.0687,256700000.0
2007-11-27 21:50:00,2.0687,2.06885,2.06855,2.06885,202000000.0
2007-11-27 21:51:00,2.06885,2.06895,2.06885,2.06895,358599999.0
2007-11-27 21:52:00,2.06895,2.06905,2.06895,2.06895,373900000.0
2007-11-27 21:53:00,2.069,2.06905,2.0687,2.0687,565500000.0
2007-11-27 21:54:00,2.06875,2.0688,2.0687,2.06875,441100000.0
2007-11-27 21:55:00,2.06875,2.06875,2.0683,2.06835,513500000.0
2007-11-27 21:56:00,2.06835,2.0689,2.06835,2.06885,805900000.0
2007-11-27 21:57:00,2.06885,2.06895,2.0687,2.06875,508300002.0
2007-11-27 21:58:00,2.06875,2.06885,2.06865,2.06885,809100000.0
2007-11-27 21:59:00,2.06885,2.06935,2.06885,2.06925,849200003.0
2007-11-27 22:00:00,2.06925,2.06925,2.0684,2.06855,437000001.0
2007-11-27 22:01:00,2.06855,2.06865,2.06845,2.0686,224500000.0
2007-11-27 22:02:00,2.0686,2.0686,2.06835,2.0684,416399995.0
2007-11-27 22:03:00,2.06835,2.06925,2.0683,2.06925,387500000.0
2007-11-27 22:04:00,2.06925,2.06925,2.0689,2.06895,314800000.0
2007-11-27 22:05:00,2.0689,2.06905,2.06885,2.06895,243799998.0
2007-11-27 22:06:00,2.06895,2.06925,2.06895,2.06905,536299991.0
2007-11-27 22:07:00,2.06905,2.0692,2.06885,2.0692,252300000.0
2007-11-27 22:08:00,2.0692,2.0692,2.06885,2.069,174300000.0
2007-11-27 22:09:00,2.069,2.069,2.0689,2.06895,69500000.0
2007-11-27 22:10:00,2.06895,2.069,2.06895,2.069,76300000.0
2007-11-27 22:11:00,2.069,2.06925,2.069,2.06925,211700000.0
2007-11-27 22:12:00,2.06925,2.06925,2.06915,2.06915,198200000.0
2007-11-27 22:13:00,2.06915,2.0692,2.0691,2.06915,257400000.0
2007-11-27 22:14:00,2.06915,2.0692,2.0691,2.0692,72199998.0
2007-11-27 22:15:00,2.0692,2.0692,2.06905,2.06905,162899997.0
2007-11-27 22:16:00,2.0691,2.07085,2.06905,2.07035,350200001.0
2007-11-27 22:17:00,2.07035,2.071,2.0702,2.07065,488300000.0
2007-11-27 22:18:00,2.07065,2.07085,2.0705,2.0707,181100000.0
2007-11-27 22:19:00,2.07075,2.0711,2.07065,2.0711,246100000.0
2007-11-27 22:20:00,2.07115,2.07185,2.07105,2.07165,901500000.0
2007-11-27 22:21:00,2.07165,2.07165,2.071,2.07105,678799995.0
2007-11-27 22:22:00,2.07115,2.07135,2.07105,2.07125,218100000.0
2007-11-27 22:23:00,2.07125,2.07125,2.07105,2.07105,210022020.0
2007-11-27 22:24:00,2.07105,2.07115,2.07085,2.07085,353999995.0
2007-11-27 22:25:00,2.07085,2.07085,2.0705,2.07065,405099999.0
2007-11-27 22:26:00,2.0707,2.0707,2.07055,2.07055,117600000.0
2007-11-27 22:27:00,2.07055,2.07065,2.07035,2.07045,283900001.0
2007-11-27 22:28:00,2.07045,2.07045,2.07025,2.07035,110100000.0
2007-11-27 22:29:00,2.0703,2.07045,2.0703,2.07045,139300000.0
2007-11-27 22:30:00,2.07045,2.07065,2.0701,2.07025,242799999.0
2007-11-27 22:31:00,2.07015,2.0702,2.07005,2.07005,67000000.0
2007-11-27 22:32:00,2.07005,2.0701,2.06985,2.07005,89300000.0
2007-11-27 22:33:00,2.07005,2.0702,2.0699,2.07005,215400000.0
2007-11-27 22:34:00,2.07015,2.0702,2.0701,2.07015,48500000.0
2007-11-27 22:35:00,2.07015,2.07015,2.06975,2.06985,153200000.0
2007-11-27 22:36:00,2.06985,2.0701,2.0698,2.06985,139000000.0
2007-11-27 22:37:00,2.06985,2.06995,2.06955,2.06955,212200000.0
2007-11-27 22:38:00,2.06955,2.0696,2.0692,2.0696,138500000.0
2007-11-27 22:39:00,2.0696,2.06975,2.0695,2.0696,114200000.0
2007-11-27 22:40:00,2.0696,2.06985,2.0696,2.0696,57600000.0
2007-11-27 22:41:00,2.0696,2.06965,2.06945,2.06955,144500000.0
2007-11-27 22:42:00,2.0696,2.0696,2.0695,2.06955,71300000.0
2007-11-27 22:43:00,2.0695,2.06965,2.0695,2.06965,142100000.0
2007-11-27 22:44:00,2.06965,2.06965,2.0696,2.06965,91500000.0
2007-11-27 22:45:00,2.0696,2.0698,2.0696,2.0698,104700000.0
2007-11-27 22:46:00,2.0698,2.07025,2.0698,2.07005,262500000.0
2007-11-27 22:47:00,2.07005,2.07015,2.0699,2.06995,333800000.0
2007-11-27 22:48:00,2.06995,2.0701,2.0699,2.06995,120200000.0
2007-11-27 22:49:00,2.06995,2.06995,2.06995,2.06995,91500000.0
2007-11-27 22:50:00,2.06995,2.06995,2.0699,2.0699,42000000.0
2007-11-27 22:51:00,2.0698,2.06985,2.0698,2.0698,181000001.0
2007-11-27 22:52:00,2.0698,2.0699,2.06965,2.06965,191300000.0
2007-11-27 22:53:00,2.06965,2.06965,2.0695,2.0695,421040000.0
2007-11-27 22:54:00,2.06955,2.06965,2.06945,2.06965,166800003.0
2007-11-27 22:55:00,2.06965,2.06995,2.06965,2.06995,138700000.0
2007-11-27 22:56:00,2.06995,2.06995,2.06955,2.06955,270099999.0
2007-11-27 22:57:00,2.06955,2.0696,2.06955,2.06955,227900000.0
2007-11-27 22:58:00,2.06955,2.0696,2.0695,2.0695,410700000.0
2007-11-27 22:59:00,2.0695,2.06955,2.0694,2.06945,572000001.0
2007-11-27 23:00:00,2.06945,2.06945,2.06915,2.06925,156600000.0
2007-11-27 23:01:00,2.0692,2.0693,2.06915,2.06925,121900000.0
2007-11-27 23:02:00,2.06925,2.0694,2.06925,2.06925,185100000.0
2007-11-27 23:03:00,2.06925,2.0694,2.06925,2.0694,115700000.0
2007-11-27 23:04:00,2.0694,2.0694,2.0692,2.06925,185600000.0
2007-11-27 23:05:00,2.0692,2.06935,2.0692,2.06935,117900000.0
2007-11-27 23:06:00,2.06925,2.0693,2.0692,2.06925,431199995.0
2007-11-27 23:07:00,2.06925,2.06925,2.06915,2.0692,164700000.0
2007-11-27 23:08:00,2.0692,2.0692,2.06915,2.06915,115000000.0
2007-11-27 23:09:00,2.06915,2.0692,2.06905,2.06905,251700000.0
2007-11-27 23:10:00,2.06905,2.0693,2.06905,2.0693,91000000.0
2007-11-27 23:11:00,2.0692,2.0693,2.069,2.069,82799998.0
2007-11-27 23:12:00,2.069,2.06915,2.06895,2.06905,87000000.0
2007-11-27 23:13:00,2.06915,2.06915,2.069,2.06905,46000000.0
2007-11-27 23:14:00,2.0691,2.0691,2.06905,2.0691,11700000.0
2007-11-27 23:15:00,2.0691,2.0691,2.06895,2.06895,92900000.0
2007-11-27 23:16:00,2.06895,2.06905,2.0689,2.06905,28200000.0
2007-11-27 23:17:00,2.06905,2.06905,2.0688,2.06905,130400000.0
2007-11-27 23:18:00,2.06905,2.0692,2.069,2.06905,93100002.0
2007-11-27 23:19:00,2.06905,2.0692,2.069,2.06905,30700000.0
2007-11-27 23:20:00,2.06905,2.06905,2.06895,2.069,73499997.0
2007-11-27 23:21:00,2.069,2.06905,2.069,2.06905,120599998.0
2007-11-27 23:22:00,2.0689,2.069,2.0689,2.069,191800000.0
2007-11-27 23:23:00,2.069,2.069,2.06895,2.069,163600000.0
2007-11-27 23:24:00,2.06895,2.06925,2.0689,2.0689,109100000.0
2007-11-27 23:25:00,2.06895,2.06905,2.06875,2.06875,97200000.0
2007-11-27 23:26:00,2.0688,2.0689,2.06855,2.0689,32200000.0
2007-11-27 23:27:00,2.0689,2.069,2.06885,2.069,66400000.0
2007-11-27 23:28:00,2.069,2.069,2.0685,2.0685,72550000.0
2007-11-27 23:29:00,2.0685,2.06875,2.0685,2.0686,153100000.0
2007-11-27 23:30:00,2.0686,2.0688,2.06845,2.0685,176799999.0
2007-11-27 23:31:00,2.0686,2.0688,2.06855,2.0686,191900000.0
2007-11-27 23:32:00,2.0686,2.06885,2.06855,2.06885,344500000.0
2007-11-27 23:33:00,2.06885,2.06895,2.0688,2.06895,108400000.0
2007-11-27 23:34:00,2.06895,2.06895,2.06875,2.06875,154600000.0
2007-11-27 23:35:00,2.06875,2.06895,2.0684,2.06855,383900000.0
2007-11-27 23:36:00,2.0686,2.06865,2.0686,2.06865,39300000.0
2007-11-27 23:37:00,2.06865,2.06865,2.0683,2.06835,91100000.0
2007-11-27 23:38:00,2.06835,2.06865,2.06835,2.06865,138200000.0
2007-11-27 23:39:00,2.06865,2.06895,2.0686,2.06875,175000000.0
2007-11-27 23:40:00,2.06875,2.06895,2.06865,2.06885,91000000.0
2007-11-27 23:41:00,2.06885,2.06905,2.0688,2.06905,97500000.0
2007-11-27 23:42:00,2.06885,2.06905,2.06875,2.06895,194000000.0
2007-11-27 23:43:00,2.06895,2.06905,2.06885,2.06885,101200000.0
2007-11-27 23:44:00,2.06895,2.06905,2.0689,2.069,191000000.0
2007-11-27 23:45:00,2.06905,2.06915,2.0688,2.0691,139600000.0
2007-11-27 23:46:00,2.0691,2.06935,2.06905,2.06935,133600000.0
2007-11-27 23:47:00,2.06935,2.06935,2.06925,2.06935,79700000.0
2007-11-27 23:48:00,2.06935,2.0694,2.0693,2.0694,115000000.0
2007-11-27 23:49:00,2.0694,2.0694,2.069,2.069,115899999.0
2007-11-27 23:50:00,2.0691,2.06915,2.06875,2.06915,344299998.0
2007-11-27 23:51:00,2.06915,2.06915,2.06875,2.06875,70400000.0
2007-11-27 23:52:00,2.06875,2.06895,2.06875,2.0689,96900000.0
2007-11-27 23:53:00,2.06885,2.06895,2.0686,2.06865,355300004.0
2007-11-27 23:54:00,2.06865,2.06895,2.06855,2.06865,81600000.0
2007-11-27 23:55:00,2.06865,2.06865,2.06845,2.0685,84500000.0
2007-11-27 23:56:00,2.0685,2.0686,2.0685,2.0686,36800000.0
2007-11-27 23:57:00,2.0686,2.0686,2.0684,2.0684,198200000.0
2007-11-27 23:58:00,2.0684,2.06875,2.0684,2.06875,143900000.0
2007-11-27 23:59:00,2.06875,2.06875,2.0682,2.0683,391700000.0
2007-11-28 00:00:00,2.0683,2.0684,2.068,2.0683,134300000.0
2007-11-28 00:01:00,2.0684,2.0684,2.068,2.068,176700000.0
2007-11-28 00:02:00,2.068,2.0683,2.068,2.0682,332800000.0
2007-11-28 00:03:00,2.0682,2.0685,2.0681,2.0681,293200000.0
2007-11-28 00:04:00,2.0681,2.0681,2.0681,2.0681,202400000.0
2007-11-28 00:05:00,2.0681,2.0681,2.0679,2.068,448600009.0
2007-11-28 00:06:00,2.068,2.068,2.06775,2.0678,162000000.0
2007-11-28 00:07:00,2.0679,2.0687,2.0679,2.0681,312499998.0
2007-11-28 00:08:00,2.0681,2.0681,2.06805,2.06805,72800000.0
2007-11-28 00:09:00,2.06808,2.06813,2.068,2.0681,205300000.0
2007-11-28 00:10:00,2.06805,2.06813,2.06801,2.06801,155600000.0
2007-11-28 00:11:00,2.0679,2.0683,2.0679,2.06805,23100000.0
2007-11-28 00:12:00,2.06805,2.0684,2.068,2.0684,67799999.0
2007-11-28 00:13:00,2.0684,2.0684,2.0681,2.0684,35000000.0
2007-11-28 00:14:00,2.0684,2.0684,2.0683,2.0683,51200000.0
2007-11-28 00:15:00,2.0683,2.06835,2.06815,2.06815,99200000.0
2007-11-28 00:16:00,2.06815,2.06815,2.0678,2.06815,48000000.0
2007-11-28 00:17:00,2.06815,2.0683,2.0681,2.0683,14600000.0
2007-11-28 00:18:00,2.0683,2.0683,2.0682,2.0683,14000000.0
2007-11-28 00:19:00,2.0682,2.0683,2.0681,2.0683,11600000.0
2007-11-28 00:20:00,2.0683,2.0683,2.06805,2.06805,56800000.0
2007-11-28 00:21:00,2.06805,2.06805,2.06755,2.06795,115200000.0
2007-11-28 00:22:00,2.06795,2.06795,2.06665,2.06665,218900000.0
2007-11-28 00:23:00,2.06665,2.0668,2.06605,2.06605,390200000.0
2007-11-28 00:24:00,2.06605,2.0661,2.066,2.066,192100000.0
2007-11-28 00:25:00,2.066,2.0661,2.0656,2.0659,253600000.0
2007-11-28 00:26:00,2.0659,2.0659,2.06545,2.0657,386599997.0
2007-11-28 00:27:00,2.0657,2.0659,2.0656,2.0658,135900000.0
2007-11-28 00:28:00,2.0658,2.06615,2.0655,2.0655,128000000.0
2007-11-28 00:29:00,2.0657,2.06675,2.0657,2.06665,104900000.0
2007-11-28 00:30:00,2.06665,2.06665,2.0658,2.0658,114700000.0
2007-11-28 00:31:00,2.0658,2.066,2.06575,2.066,20400000.0
2007-11-28 00:32:00,2.066,2.066,2.06585,2.066,5200000.0
2007-11-28 00:33:00,2.066,2.066,2.0658,2.066,23000000.0
2007-11-28 00:34:00,2.066,2.06625,2.066,2.066,54400000.0
2007-11-28 00:35:00,2.066,2.06625,2.0659,2.06625,38900000.0
2007-11-28 00:36:00,2.06625,2.06625,2.06605,2.0662,108800000.0
2007-11-28 00:37:00,2.0662,2.0663,2.066,2.0663,255800000.0
2007-11-28 00:38:00,2.0663,2.0663,2.06595,2.066,124400000.0
2007-11-28 00:39:00,2.066,2.0663,2.066,2.0661,47800000.0
2007-11-28 00:40:00,2.0661,2.0662,2.06595,2.066,272300000.0
2007-11-28 00:41:00,2.066,2.0662,2.066,2.0661,202900000.0
2007-11-28 00:42:00,2.06605,2.0661,2.066,2.066,233600006.0
2007-11-28 00:43:00,2.066,2.0662,2.0659,2.0662,175699997.0
2007-11-28 00:44:00,2.0661,2.0662,2.0661,2.0662,131000000.0
2007-11-28 00:45:00,2.0661,2.0664,2.0659,2.0662,152800001.0
2007-11-28 00:46:00,2.066,2.0664,2.066,2.0663,107500000.0
2007-11-28 00:47:00,2.0663,2.0663,2.0662,2.0663,33600000.0
2007-11-28 00:48:00,2.0663,2.06635,2.0662,2.06635,40700000.0
2007-11-28 00:49:00,2.06635,2.0667,2.0662,2.0662,53500000.0
2007-11-28 00:50:00,2.0662,2.0662,2.0662,2.0662,96300000.0
2007-11-28 00:51:00,2.0662,2.0667,2.0662,2.0662,92600000.0
2007-11-28 00:52:00,2.0662,2.0664,2.0662,2.0662,107300000.0
2007-11-28 00:53:00,2.0664,2.0664,2.0664,2.0664,48000000.0
2007-11-28 00:54:00,2.06635,2.0664,2.0659,2.0664,32000000.0
2007-11-28 00:55:00,2.0663,2.0664,2.0662,2.0663,73900000.0
2007-11-28 00:56:00,2.0663,2.06665,2.0663,2.0666,281199999.0
2007-11-28 00:57:00,2.0666,2.0667,2.0665,2.0667,81600000.0
2007-11-28 00:58:00,2.0667,2.0669,2.06655,2.06665,62000000.0
2007-11-28 00:59:00,2.0668,2.067,2.06655,2.0666,270600000.0
2007-11-28 01:00:00,2.0666,2.06665,2.06655,2.06665,235999998.0
2007-11-28 01:01:00,2.06665,2.06665,2.06655,2.06665,60500000.0
2007-11-28 01:02:00,2.06665,2.06665,2.06655,2.06655,104000000.0
2007-11-28 01:03:00,2.06655,2.06655,2.06645,2.06655,123600000.0
2007-11-28 01:04:00,2.0665,2.06695,2.0665,2.06695,67000000.0
2007-11-28 01:05:00,2.0669,2.0669,2.06665,2.06665,59000000.0
2007-11-28 01:06:00,2.06665,2.06665,2.0665,2.06665,161800000.0
2007-11-28 01:07:00,2.06665,2.06675,2.0666,2.06675,57000000.0
2007-11-28 01:08:00,2.06675,2.06675,2.06675,2.06675,37600000.0
2007-11-28 01:09:00,2.06675,2.06675,2.0666,2.06675,103499998.0
2007-11-28 01:10:00,2.06675,2.06675,2.06675,2.06675,17600000.0
2007-11-28 01:11:00,2.06675,2.06695,2.06675,2.0668,43400000.0
2007-11-28 01:12:00,2.06695,2.06695,2.06675,2.06675,27000000.0
2007-11-28 01:13:00,2.06695,2.067,2.06685,2.06695,27600000.0
2007-11-28 01:14:00,2.06695,2.06695,2.06675,2.06695,152800000.0
2007-11-28 01:15:00,2.067,2.06715,2.06695,2.0671,95100000.0
2007-11-28 01:16:00,2.0671,2.06715,2.06705,2.06705,64600000.0
2007-11-28 01:17:00,2.06705,2.0673,2.0669,2.06725,67599999.0
2007-11-28 01:18:00,2.06715,2.06735,2.06715,2.0673,35700000.0
2007-11-28 01:19:00,2.0673,2.06735,2.06725,2.0673,12000000.0
2007-11-28 01:20:00,2.0673,2.06735,2.0673,2.06735,24000000.0
2007-11-28 01:21:00,2.06735,2.06735,2.06725,2.0673,45700000.0
2007-11-28 01:22:00,2.0673,2.06735,2.0673,2.0673,12000000.0
2007-11-28 01:23:00,2.0673,2.06745,2.0671,2.06745,173100004.0
2007-11-28 01:24:00,2.06745,2.06755,2.0673,2.06735,42300000.0
2007-11-28 01:25:00,2.0673,2.06745,2.06675,2.06685,105500000.0
2007-11-28 01:26:00,2.06685,2.06695,2.0668,2.0668,48700000.0
2007-11-28 01:27:00,2.0668,2.0668,2.06655,2.06665,142400001.0
2007-11-28 01:28:00,2.06665,2.06685,2.0666,2.06685,17600000.0
2007-11-28 01:29:00,2.06685,2.06685,2.0666,2.06665,15200000.0
2007-11-28 01:30:00,2.0666,2.06665,2.06655,2.06655,26300000.0
2007-11-28 01:31:00,2.06665,2.0667,2.06655,2.06655,27800000.0
2007-11-28 01:32:00,2.06665,2.06705,2.06655,2.06675,98700000.0
2007-11-28 01:33:00,2.06685,2.06685,2.0666,2.0666,2600000.0
2007-11-28 01:34:00,2.0666,2.067,2.0666,2.067,16800000.0
2007-11-28 01:35:00,2.067,2.0671,2.06655,2.0671,20600000.0
2007-11-28 01:36:00,2.0671,2.0671,2.06705,2.06705,27400000.0
2007-11-28 01:37:00,2.067,2.067,2.067,2.067,43000000.0
2007-11-28 01:38:00,2.0669,2.067,2.0669,2.06695,80100000.0
2007-11-28 01:39:00,2.0668,2.06715,2.0666,2.06715,79699999.0
2007-11-28 01:40:00,2.0672,2.0672,2.06715,2.06715,1800000.0
2007-11-28 01:41:00,2.0671,2.06715,2.06695,2.06715,11700000.0
2007-11-28 01:42:00,2.06715,2.06715,2.06695,2.06695,9700000.0
2007-11-28 01:43:00,2.06695,2.06725,2.06695,2.06725,89300000.0
2007-11-28 01:44:00,2.06725,2.06725,2.0671,2.0671,16900000.0
2007-11-28 01:45:00,2.06705,2.06705,2.06685,2.06685,107800000.0
2007-11-28 01:46:00,2.06695,2.06705,2.0669,2.067,40300000.0
2007-11-28 01:47:00,2.06705,2.06705,2.06695,2.067,41600000.0
2007-11-28 01:48:00,2.067,2.0673,2.067,2.06705,68300000.0
2007-11-28 01:49:00,2.06705,2.06705,2.067,2.067,22200000.0
2007-11-28 01:50:00,2.067,2.06705,2.067,2.06705,10800000.0
2007-11-28 01:51:00,2.0669,2.0671,2.0669,2.067,105000002.0
2007-11-28 01:52:00,2.067,2.06715,2.067,2.06715,40200000.0
2007-11-28 01:53:00,2.06715,2.0674,2.06715,2.06715,18000000.0
2007-11-28 01:54:00,2.06715,2.06735,2.06695,2.067,137199999.0
2007-11-28 01:55:00,2.067,2.06705,2.067,2.06705,42100000.0
2007-11-28 01:56:00,2.067,2.06705,2.067,2.06705,33100000.0
2007-11-28 01:57:00,2.06705,2.06705,2.067,2.067,21600000.0
2007-11-28 01:58:00,2.0673,2.0674,2.0673,2.0674,8400000.0
2007-11-28 01:59:00,2.0674,2.0674,2.06705,2.06705,43100000.0
2007-11-28 02:00:00,2.06695,2.06728,2.06695,2.067,104899997.0
2007-11-28 02:01:00,2.0671,2.0672,2.0671,2.0672,72100000.0
2007-11-28 02:02:00,2.06705,2.06745,2.06705,2.06745,49700000.0
2007-11-28 02:03:00,2.0674,2.06745,2.0674,2.0674,111800000.0
2007-11-28 02:04:00,2.0674,2.0675,2.0674,2.0675,63000000.0
2007-11-28 02:05:00,2.0675,2.0675,2.0674,2.0674,165600000.0
2007-11-28 02:06:00,2.0675,2.0675,2.0675,2.0675,123600000.0
2007-11-28 02:07:00,2.0675,2.0675,2.0675,2.0675,103000000.0
2007-11-28 02:08:00,2.0675,2.0675,2.0675,2.0675,113300000.0
2007-11-28 02:09:00,2.06755,2.06755,2.06745,2.0675,19400000.0
2007-11-28 02:10:00,2.0675,2.0682,2.0674,2.0681,88000000.0
2007-11-28 02:11:00,2.0681,2.06815,2.06795,2.068,122500001.0
2007-11-28 02:12:00,2.06805,2.06805,2.068,2.068,23100000.0
2007-11-28 02:13:00,2.068,2.0681,2.068,2.068,17400000.0
2007-11-28 02:14:00,2.068,2.06805,2.06765,2.06785,103200000.0
2007-11-28 02:15:00,2.06785,2.068,2.06785,2.068,118800000.0
2007-11-28 02:16:00,2.0677,2.068,2.0677,2.06795,58500000.0
2007-11-28 02:17:00,2.06795,2.06795,2.06745,2.06765,564200001.0
2007-11-28 02:18:00,2.06765,2.06775,2.0676,2.06765,50500000.0
2007-11-28 02:19:00,2.06765,2.06765,2.06755,2.06765,34200000.0
2007-11-28 02:20:00,2.06765,2.06795,2.06755,2.06775,358300000.0
2007-11-28 02:21:00,2.06795,2.06805,2.0679,2.06805,113200000.0
2007-11-28 02:22:00,2.06805,2.06825,2.06795,2.068,154800000.0
2007-11-28 02:23:00,2.06805,2.06825,2.06795,2.06805,296799999.0
2007-11-28 02:24:00,2.06805,2.0682,2.06795,2.0681,218199998.0
2007-11-28 02:25:00,2.0681,2.06825,2.068,2.06805,181899999.0
2007-11-28 02:26:00,2.06805,2.0682,2.068,2.06815,74800000.0
2007-11-28 02:27:00,2.06815,2.06835,2.06805,2.06825,132400000.0
2007-11-28 02:28:00,2.06825,2.06825,2.06815,2.0682,14800000.0
2007-11-28 02:29:00,2.0682,2.0683,2.0682,2.0682,28600000.0
2007-11-28 02:30:00,2.0682,2.06825,2.06815,2.0682,87200000.0
2007-11-28 02:31:00,2.06825,2.06825,2.0682,2.06825,10800000.0
2007-11-28 02:32:00,2.0682,2.06825,2.0681,2.06815,36600000.0
2007-11-28 02:33:00,2.06815,2.0682,2.06785,2.06785,63900000.0
2007-11-28 02:34:00,2.0677,2.06775,2.06755,2.06765,44900000.0
2007-11-28 02:35:00,2.0677,2.0677,2.0676,2.06765,26100000.0
2007-11-28 02:36:00,2.06765,2.06765,2.06725,2.06735,132900000.0
2007-11-28 02:37:00,2.06735,2.06745,2.0673,2.06745,64400000.0
2007-11-28 02:38:00,2.06745,2.0675,2.06735,2.0675,124100000.0
2007-11-28 02:39:00,2.0675,2.0675,2.0665,2.0669,286899999.0
2007-11-28 02:40:00,2.0669,2.06715,2.0669,2.06715,118500001.0
2007-11-28 02:41:00,2.06715,2.06715,2.06665,2.06665,146399999.0
2007-11-28 02:42:00,2.06675,2.06715,2.06675,2.06715,116500000.0
2007-11-28 02:43:00,2.06715,2.0672,2.06685,2.067,76400000.0
2007-11-28 02:44:00,2.06695,2.06695,2.066,2.0665,311200000.0
2007-11-28 02:45:00,2.06645,2.06655,2.06625,2.06635,135100000.0
2007-11-28 02:46:00,2.06635,2.06655,2.0663,2.0665,55200000.0
2007-11-28 02:47:00,2.0665,2.06655,2.06635,2.06655,46800000.0
2007-11-28 02:48:00,2.06655,2.06695,2.06655,2.06695,97800000.0
2007-11-28 02:49:00,2.06695,2.06695,2.06675,2.06685,97600000.0
2007-11-28 02:50:00,2.06685,2.06685,2.06645,2.0665,141999998.0
2007-11-28 02:51:00,2.06655,2.0667,2.0665,2.0667,56000000.0
2007-11-28 02:52:00,2.0667,2.06675,2.0667,2.0667,18600000.0
2007-11-28 02:53:00,2.0667,2.06675,2.0667,2.06675,20200000.0
2007-11-28 02:54:00,2.06675,2.0668,2.0666,2.06675,172600000.0
2007-11-28 02:55:00,2.0668,2.067,2.0667,2.06695,188699999.0
2007-11-28 02:56:00,2.06695,2.06695,2.0667,2.06695,92500000.0
2007-11-28 02:57:00,2.067,2.067,2.06675,2.0669,106100000.0
2007-11-28 02:58:00,2.06695,2.0672,2.06695,2.06715,111100000.0
2007-11-28 02:59:00,2.06715,2.06725,2.0671,2.06715,166500000.0
2007-11-28 03:00:00,2.06715,2.06725,2.06715,2.06725,642500000.0
2007-11-28 03:01:00,2.06725,2.0674,2.0671,2.0671,523300000.0
2007-11-28 03:02:00,2.06705,2.06715,2.06705,2.06705,88000000.0
2007-11-28 03:03:00,2.06705,2.06705,2.06695,2.067,29800000.0
2007-11-28 03:04:00,2.067,2.067,2.0668,2.06695,115200000.0
2007-11-28 03:05:00,2.06695,2.0671,2.06685,2.0671,57200000.0
2007-11-28 03:06:00,2.0671,2.06715,2.06675,2.06675,31600000.0
2007-11-28 03:07:00,2.067,2.0671,2.067,2.0671,68500000.0
2007-11-28 03:08:00,2.0671,2.06715,2.06705,2.06705,33200000.0
2007-11-28 03:09:00,2.06705,2.0671,2.06705,2.0671,42000000.0
2007-11-28 03:10:00,2.0671,2.0671,2.067,2.067,33800000.0
2007-11-28 03:11:00,2.067,2.067,2.06685,2.06685,27400000.0
2007-11-28 03:12:00,2.06685,2.06695,2.0668,2.06685,84300000.0
2007-11-28 03:13:00,2.0669,2.0669,2.06685,2.06685,15200000.0
2007-11-28 03:14:00,2.06685,2.06695,2.06685,2.06685,17800000.0
2007-11-28 03:15:00,2.067,2.067,2.0669,2.06695,69200000.0
2007-11-28 03:16:00,2.06695,2.067,2.0669,2.06695,60200000.0
2007-11-28 03:17:00,2.06695,2.067,2.0669,2.06695,63300000.0
2007-11-28 03:18:00,2.06695,2.06715,2.06695,2.067,64200000.0
2007-11-28 03:19:00,2.06695,2.06705,2.06695,2.06705,51000000.0
2007-11-28 03:20:00,2.06705,2.06725,2.06695,2.06725,45300000.0
2007-11-28 03:21:00,2.06725,2.06725,2.06715,2.0672,18800000.0
2007-11-28 03:22:00,2.0672,2.06735,2.06715,2.06735,41200000.0
2007-11-28 03:23:00,2.0673,2.0675,2.06705,2.06725,787300002.0
2007-11-28 03:24:00,2.06725,2.06735,2.06715,2.06715,300100000.0
2007-11-28 03:25:00,2.06715,2.06725,2.06705,2.06705,403700000.0
2007-11-28 03:26:00,2.06715,2.06715,2.06705,2.06705,508100000.0
2007-11-28 03:27:00,2.06705,2.06705,2.06695,2.06695,160300000.0
2007-11-28 03:28:00,2.06695,2.06695,2.06605,2.06605,195800000.0
2007-11-28 03:29:00,2.06605,2.0665,2.06605,2.0665,97500000.0
2007-11-28 03:30:00,2.06645,2.06645,2.0663,2.0664,49900000.0
2007-11-28 03:31:00,2.0664,2.06645,2.06635,2.06645,85800000.0
2007-11-28 03:32:00,2.06645,2.0665,2.06635,2.0664,63000000.0
2007-11-28 03:33:00,2.0661,2.06625,2.066,2.06615,98100000.0
2007-11-28 03:34:00,2.06615,2.06665,2.0659,2.06665,137700000.0
2007-11-28 03:35:00,2.06665,2.06665,2.06635,2.06655,132499999.0
2007-11-28 03:36:00,2.06655,2.06685,2.0662,2.06675,194900000.0
2007-11-28 03:37:00,2.06675,2.0671,2.06675,2.0671,122500000.0
2007-11-28 03:38:00,2.0671,2.06745,2.067,2.06735,118700000.0
2007-11-28 03:39:00,2.06735,2.06745,2.06725,2.06725,125900000.0
2007-11-28 03:40:00,2.06735,2.06735,2.06685,2.06685,254799998.0
2007-11-28 03:41:00,2.06695,2.06695,2.0667,2.0669,75700000.0
2007-11-28 03:42:00,2.0669,2.06725,2.06685,2.06725,68800000.0
2007-11-28 03:43:00,2.06725,2.06725,2.0669,2.06695,169000000.0
2007-11-28 03:44:00,2.06695,2.06725,2.0669,2.0669,137400000.0
2007-11-28 03:45:00,2.0669,2.067,2.0669,2.0669,48000000.0
2007-11-28 03:46:00,2.06695,2.06695,2.0667,2.0667,205400000.0
2007-11-28 03:47:00,2.0667,2.06685,2.0667,2.06685,273100000.0
2007-11-28 03:48:00,2.06685,2.06705,2.06675,2.067,242900000.0
2007-11-28 03:49:00,2.067,2.06745,2.067,2.06745,121900000.0
2007-11-28 03:50:00,2.06745,2.06745,2.06695,2.06705,118100001.0
2007-11-28 03:51:00,2.06695,2.06705,2.06675,2.06685,173600002.0
2007-11-28 03:52:00,2.06685,2.067,2.06655,2.067,251099992.0
2007-11-28 03:53:00,2.067,2.06725,2.067,2.0671,275100000.0
2007-11-28 03:54:00,2.06725,2.06725,2.06695,2.06715,183500000.0
2007-11-28 03:55:00,2.06715,2.06715,2.06615,2.0662,317900000.0
2007-11-28 03:56:00,2.0662,2.0663,2.06595,2.06605,169100002.0
2007-11-28 03:57:00,2.06605,2.06605,2.06595,2.06605,126600001.0
2007-11-28 03:58:00,2.06605,2.06605,2.06575,2.06575,171900000.0
2007-11-28 03:59:00,2.06575,2.066,2.06575,2.06595,256800001.0
2007-11-28 04:00:00,2.06595,2.06595,2.0656,2.06565,327199998.0
2007-11-28 04:01:00,2.06565,2.06565,2.06545,2.06555,291860003.0
2007-11-28 04:02:00,2.0655,2.06575,2.06545,2.06555,156900000.0
2007-11-28 04:03:00,2.06555,2.06565,2.0653,2.0656,275300000.0
2007-11-28 04:04:00,2.06565,2.06595,2.06555,2.06595,432900000.0
2007-11-28 04:05:00,2.06595,2.06595,2.0657,2.0658,109400000.0
2007-11-28 04:06:00,2.0658,2.0658,2.0657,2.0658,157900000.0
2007-11-28 04:07:00,2.06575,2.0662,2.06575,2.06585,180300000.0
2007-11-28 04:08:00,2.06605,2.0662,2.06585,2.06615,211800000.0
2007-11-28 04:09:00,2.06615,2.0662,2.06615,2.06615,16200000.0
2007-11-28 04:10:00,2.06615,2.06635,2.0661,2.0662,380099999.0
2007-11-28 04:11:00,2.06625,2.06625,2.06595,2.06595,52100000.0
2007-11-28 04:12:00,2.06595,2.06605,2.06595,2.066,87800000.0
2007-11-28 04:13:00,2.066,2.066,2.0657,2.0659,44000000.0
2007-11-28 04:14:00,2.0659,2.0659,2.06575,2.06585,59900000.0
2007-11-28 04:15:00,2.0659,2.066,2.06585,2.0659,40100000.0
2007-11-28 04:16:00,2.06585,2.066,2.06585,2.06595,61300001.0
2007-11-28 04:17:00,2.066,2.066,2.06595,2.066,366999987.0
2007-11-28 04:18:00,2.066,2.06615,2.06595,2.06615,198999992.0
2007-11-28 04:19:00,2.06605,2.0661,2.06605,2.0661,84400004.0
2007-11-28 04:20:00,2.06605,2.0661,2.06575,2.06575,234200002.0
2007-11-28 04:21:00,2.06575,2.06575,2.0657,2.06575,135599996.0
2007-11-28 04:22:00,2.06575,2.06575,2.0657,2.06575,29599999.0
2007-11-28 04:23:00,2.06575,2.06575,2.0657,2.06575,74399999.0
2007-11-28 04:24:00,2.0658,2.0659,2.06575,2.06585,91000000.0
2007-11-28 04:25:00,2.06585,2.06585,2.0657,2.0657,171199998.0
2007-11-28 04:26:00,2.0657,2.06575,2.0657,2.06575,52000000.0
2007-11-28 04:27:00,2.06575,2.06575,2.0657,2.06575,43200000.0
2007-11-28 04:28:00,2.06585,2.0659,2.06545,2.06545,553600000.0
2007-11-28 04:29:00,2.06545,2.06545,2.06525,2.06525,88200000.0
2007-11-28 04:30:00,2.0653,2.0653,2.065,2.06505,92700000.0
2007-11-28 04:31:00,2.06505,2.06525,2.06495,2.06495,128032000.0
2007-11-28 04:32:00,2.06495,2.06495,2.0645,2.06465,449500000.0
2007-11-28 04:33:00,2.06465,2.06505,2.06445,2.06505,241800002.0
2007-11-28 04:34:00,2.06505,2.06505,2.06455,2.06455,79300000.0
2007-11-28 04:35:00,2.06455,2.06465,2.06425,2.06445,380600001.0
2007-11-28 04:36:00,2.06445,2.06455,2.06415,2.0642,428100000.0
2007-11-28 04:37:00,2.0642,2.06425,2.06395,2.064,237600000.0
2007-11-28 04:38:00,2.06405,2.0642,2.0639,2.064,232100000.0
2007-11-28 04:39:00,2.064,2.06425,2.06395,2.06405,157800001.0
2007-11-28 04:40:00,2.06405,2.0646,2.06405,2.06445,217800000.0
2007-11-28 04:41:00,2.0645,2.06465,2.06445,2.0646,202000000.0
2007-11-28 04:42:00,2.0646,2.06465,2.0646,2.06465,87000000.0
2007-11-28 04:43:00,2.0646,2.06485,2.0646,2.06465,121400000.0
2007-11-28 04:44:00,2.06465,2.06465,2.06435,2.06445,98500000.0
2007-11-28 04:45:00,2.06445,2.06445,2.06405,2.06425,292800001.0
2007-11-28 04:46:00,2.06425,2.06435,2.06415,2.0643,52500000.0
2007-11-28 04:47:00,2.0643,2.06435,2.06425,2.0643,128000000.0
2007-11-28 04:48:00,2.06425,2.0645,2.06425,2.0645,171200000.0
2007-11-28 04:49:00,2.0645,2.06465,2.0644,2.0645,57800000.0
2007-11-28 04:50:00,2.06445,2.0645,2.06425,2.06445,183500000.0
2007-11-28 04:51:00,2.06455,2.06455,2.0644,2.06455,245700000.0
2007-11-28 04:52:00,2.06455,2.06455,2.06425,2.06435,172600001.0
2007-11-28 04:53:00,2.06435,2.0644,2.06415,2.06415,107900001.0
2007-11-28 04:54:00,2.0642,2.0642,2.06395,2.06405,104200001.0
2007-11-28 04:55:00,2.064,2.06425,2.064,2.0642,65200000.0
2007-11-28 04:56:00,2.0642,2.0645,2.0642,2.0645,25400000.0
2007-11-28 04:57:00,2.06445,2.0646,2.06445,2.06455,74200001.0
2007-11-28 04:58:00,2.06455,2.06465,2.06455,2.06465,65400000.0
2007-11-28 04:59:00,2.0646,2.06475,2.06405,2.0647,166200000.0
2007-11-28 05:00:00,2.06465,2.06475,2.064,2.06445,214899999.0
2007-11-28 05:01:00,2.0644,2.06445,2.06405,2.06425,68000000.0
2007-11-28 05:02:00,2.06415,2.06455,2.064,2.06435,135650001.0
2007-11-28 05:03:00,2.0643,2.06445,2.0643,2.06445,135000000.0
2007-11-28 05:04:00,2.06445,2.06445,2.06425,2.06425,134000000.0
2007-11-28 05:05:00,2.06425,2.0645,2.06425,2.0645,346199996.0
2007-11-28 05:06:00,2.0645,2.06475,2.0645,2.0647,92499999.0
2007-11-28 05:07:00,2.0647,2.06485,2.06465,2.0647,79200000.0
2007-11-28 05:08:00,2.0647,2.06475,2.06465,2.06475,27400000.0
2007-11-28 05:09:00,2.06475,2.06475,2.06465,2.0647,56000000.0
2007-11-28 05:10:00,2.06465,2.06475,2.06465,2.0647,12000000.0
2007-11-28 05:11:00,2.0647,2.0647,2.06465,2.0647,30800000.0
2007-11-28 05:12:00,2.0647,2.06475,2.06465,2.06465,82699999.0
2007-11-28 05:13:00,2.0647,2.065,2.06465,2.065,86100000.0
2007-11-28 05:14:00,2.06495,2.06535,2.06485,2.065,303500001.0
2007-11-28 05:15:00,2.065,2.06555,2.065,2.0654,200999998.0
2007-11-28 05:16:00,2.06545,2.06565,2.06535,2.0655,111700000.0
2007-11-28 05:17:00,2.0655,2.0655,2.06535,2.0655,49200000.0
2007-11-28 05:18:00,2.0655,2.06555,2.06545,2.0655,29400000.0
2007-11-28 05:19:00,2.06545,2.06555,2.0654,2.0655,57000000.0
2007-11-28 05:20:00,2.06545,2.06565,2.0654,2.0656,180500000.0
2007-11-28 05:21:00,2.06565,2.06585,2.06565,2.06565,101700000.0
2007-11-28 05:22:00,2.0657,2.06575,2.06565,2.06565,40000000.0
2007-11-28 05:23:00,2.06565,2.06575,2.0656,2.0657,107900000.0
2007-11-28 05:24:00,2.0657,2.0658,2.0657,2.0658,53400000.0
2007-11-28 05:25:00,2.0658,2.06605,2.06575,2.066,182000000.0
2007-11-28 05:26:00,2.066,2.06645,2.066,2.06635,375800002.0
2007-11-28 05:27:00,2.06625,2.06635,2.0662,2.0663,164500000.0
2007-11-28 05:28:00,2.06625,2.06645,2.06615,2.06625,497499998.0
2007-11-28 05:29:00,2.0662,2.06645,2.0662,2.06645,87200000.0
2007-11-28 05:30:00,2.06645,2.06645,2.06625,2.06645,75000000.0
2007-11-28 05:31:00,2.0664,2.06655,2.06625,2.06645,233200000.0
2007-11-28 05:32:00,2.06645,2.06655,2.0663,2.06635,280300000.0
2007-11-28 05:33:00,2.06635,2.06665,2.06635,2.06665,76800000.0
2007-11-28 05:34:00,2.06665,2.06665,2.06655,2.06655,167900000.0
2007-11-28 05:35:00,2.06665,2.06675,2.0665,2.06655,138800000.0
2007-11-28 05:36:00,2.06655,2.06665,2.06655,2.06665,111200000.0
2007-11-28 05:37:00,2.06665,2.06685,2.06655,2.06655,140400000.0
2007-11-28 05:38:00,2.06655,2.06665,2.0665,2.0665,185700000.0
2007-11-28 05:39:00,2.06655,2.0666,2.0663,2.06635,134500000.0
2007-11-28 05:40:00,2.06635,2.06635,2.06625,2.06625,37600000.0
2007-11-28 05:41:00,2.06625,2.06635,2.06625,2.06635,64500000.0
2007-11-28 05:42:00,2.06635,2.06635,2.06615,2.06615,40000000.0
2007-11-28 05:43:00,2.0662,2.06625,2.066,2.0662,61900000.0
2007-11-28 05:44:00,2.0662,2.06625,2.066,2.0662,87399999.0
2007-11-28 05:45:00,2.0662,2.0662,2.0661,2.06615,29900000.0
2007-11-28 05:46:00,2.0662,2.06625,2.0662,2.0662,12600000.0
2007-11-28 05:47:00,2.0662,2.0662,2.06615,2.06615,121800002.0
2007-11-28 05:48:00,2.06615,2.06635,2.06605,2.06635,40399999.0
2007-11-28 05:49:00,2.06635,2.06635,2.0662,2.06625,61600000.0
2007-11-28 05:50:00,2.06625,2.06635,2.06625,2.06625,226800000.0
2007-11-28 05:51:00,2.06645,2.06665,2.06625,2.06655,281500000.0
2007-11-28 05:52:00,2.06655,2.06665,2.0663,2.0663,124200000.0
2007-11-28 05:53:00,2.0663,2.06635,2.0663,2.0663,10200000.0
2007-11-28 05:54:00,2.06625,2.06625,2.06615,2.06625,37600000.0
2007-11-28 05:55:00,2.06625,2.06625,2.0662,2.06625,16400000.0
2007-11-28 05:56:00,2.0662,2.06625,2.0655,2.06565,238899999.0
2007-11-28 05:57:00,2.06565,2.0657,2.06565,2.06565,22100000.0
2007-11-28 05:58:00,2.06565,2.06565,2.06545,2.06555,11400000.0
2007-11-28 05:59:00,2.06555,2.0657,2.06555,2.06565,19000000.0
2007-11-28 06:00:00,2.0657,2.06585,2.0657,2.06585,57800000.0
2007-11-28 06:01:00,2.0658,2.06585,2.0658,2.0658,18600000.0
2007-11-28 06:02:00,2.0658,2.06585,2.06565,2.06585,24900000.0
2007-11-28 06:03:00,2.06585,2.06605,2.06585,2.06605,29400000.0
2007-11-28 06:04:00,2.06605,2.06605,2.06555,2.06555,6000000.0
2007-11-28 06:05:00,2.06565,2.0661,2.06565,2.06605,4800000.0
2007-11-28 06:06:00,2.06605,2.06605,2.0659,2.0659,8400000.0
2007-11-28 06:07:00,2.06585,2.06605,2.06575,2.06605,97400000.0
2007-11-28 06:08:00,2.06605,2.06605,2.06585,2.06585,23200000.0
2007-11-28 06:09:00,2.06605,2.0661,2.06595,2.0661,79700000.0
2007-11-28 06:10:00,2.0661,2.0662,2.0661,2.0662,98800000.0
2007-11-28 06:11:00,2.0662,2.0662,2.06615,2.06615,24400000.0
2007-11-28 06:12:00,2.06615,2.06625,2.0661,2.0662,141600000.0
2007-11-28 06:13:00,2.06625,2.0663,2.0661,2.06625,72600000.0
2007-11-28 06:14:00,2.06625,2.0663,2.06605,2.06605,136400001.0
2007-11-28 06:15:00,2.06605,2.06625,2.06605,2.06615,45200000.0
2007-11-28 06:16:00,2.06615,2.0663,2.06615,2.0663,16800000.0
2007-11-28 06:17:00,2.0663,2.06645,2.0663,2.06645,41700000.0
2007-11-28 06:18:00,2.06645,2.06655,2.06625,2.06625,168700000.0
2007-11-28 06:19:00,2.06625,2.0663,2.0662,2.06625,25500000.0
2007-11-28 06:20:00,2.0662,2.0664,2.0662,2.06625,59400000.0
2007-11-28 06:21:00,2.0662,2.06625,2.06605,2.06625,30800000.0
2007-11-28 06:22:00,2.06625,2.06635,2.0662,2.06635,35800000.0
2007-11-28 06:23:00,2.0663,2.0664,2.0663,2.0664,41400000.0
2007-11-28 06:24:00,2.06635,2.06645,2.06625,2.06645,27600000.0
2007-11-28 06:25:00,2.06645,2.06645,2.06635,2.0664,88000000.0
2007-11-28 06:26:00,2.0664,2.0664,2.0663,2.06635,97600000.0
2007-11-28 06:27:00,2.06635,2.0664,2.06625,2.06635,44000000.0
2007-11-28 06:28:00,2.06635,2.06635,2.0663,2.0663,83200000.0
2007-11-28 06:29:00,2.06625,2.06635,2.06625,2.06635,66700000.0
2007-11-28 06:30:00,2.06625,2.06635,2.06625,2.06635,24000000.0
2007-11-28 06:31:00,2.06635,2.0664,2.06625,2.0663,182500000.0
2007-11-28 06:32:00,2.0663,2.06645,2.0663,2.0664,80400000.0
2007-11-28 06:33:00,2.06635,2.06645,2.06635,2.0664,75400000.0
2007-11-28 06:34:00,2.0664,2.06645,2.0664,2.0664,35400000.0
2007-11-28 06:35:00,2.06645,2.06645,2.06635,2.0664,82500000.0
2007-11-28 06:36:00,2.06645,2.06645,2.06635,2.06645,57600000.0
2007-11-28 06:37:00,2.0664,2.06645,2.0664,2.06645,14400000.0
2007-11-28 06:38:00,2.0664,2.06655,2.06605,2.06655,653899995.0
2007-11-28 06:39:00,2.0666,2.0666,2.066,2.066,46700000.0
2007-11-28 06:40:00,2.066,2.066,2.0659,2.06595,71400000.0
2007-11-28 06:41:00,2.06595,2.06595,2.06595,2.06595,19200000.0
2007-11-28 06:42:00,2.06595,2.06605,2.06595,2.06605,112300000.0
2007-11-28 06:43:00,2.066,2.06605,2.06595,2.06595,57400002.0
2007-11-28 06:44:00,2.066,2.0667,2.066,2.06625,191999999.0
2007-11-28 06:45:00,2.06635,2.06645,2.06635,2.0664,11400000.0
2007-11-28 06:46:00,2.0664,2.06645,2.0664,2.06645,37900000.0
2007-11-28 06:47:00,2.06645,2.06645,2.06635,2.06635,34200000.0
2007-11-28 06:48:00,2.06635,2.06645,2.06635,2.06645,29800000.0
2007-11-28 06:49:00,2.06645,2.0666,2.0664,2.06645,94200000.0
2007-11-28 06:50:00,2.06645,2.0665,2.06645,2.0665,10800000.0
2007-11-28 06:51:00,2.06645,2.06645,2.06645,2.06645,6400000.0
2007-11-28 06:52:00,2.06645,2.0665,2.06645,2.06645,28800000.0
2007-11-28 06:53:00,2.06645,2.06645,2.06645,2.06645,12000000.0
2007-11-28 06:54:00,2.06645,2.06645,2.06635,2.06645,82300000.0
2007-11-28 06:55:00,2.06645,2.06645,2.06645,2.06645,3200000.0
2007-11-28 06:56:00,2.06645,2.06675,2.06645,2.06655,133000002.0
2007-11-28 06:57:00,2.06655,2.0667,2.0665,2.06655,99500000.0
2007-11-28 06:58:00,2.06655,2.06655,2.06645,2.06655,54800000.0
2007-11-28 06:59:00,2.06655,2.06655,2.06645,2.06655,57200000.0
2007-11-28 07:00:00,2.0666,2.0667,2.06655,2.06665,378600000.0
2007-11-28 07:01:00,2.06665,2.0667,2.06665,2.06665,186000000.0
2007-11-28 07:02:00,2.0667,2.0667,2.06655,2.06655,59899999.0
2007-11-28 07:03:00,2.06665,2.0667,2.0666,2.06665,85600000.0
2007-11-28 07:04:00,2.06665,2.0667,2.0666,2.06665,25100000.0
2007-11-28 07:05:00,2.0666,2.06675,2.0666,2.06675,119700000.0
2007-11-28 07:06:00,2.06675,2.06675,2.0666,2.0666,210000000.0
2007-11-28 07:07:00,2.0666,2.0667,2.0666,2.0667,87400000.0
2007-11-28 07:08:00,2.0667,2.0667,2.0666,2.0667,27900000.0
2007-11-28 07:09:00,2.0667,2.06685,2.06665,2.06675,41000000.0
2007-11-28 07:10:00,2.06675,2.0668,2.06675,2.0668,17400000.0
2007-11-28 07:11:00,2.06675,2.06675,2.06665,2.0667,100500000.0
2007-11-28 07:12:00,2.06665,2.0667,2.06665,2.0667,223099991.0
2007-11-28 07:13:00,2.0667,2.0669,2.0667,2.0669,239799990.0
2007-11-28 07:14:00,2.06675,2.06675,2.0667,2.06675,162000000.0
2007-11-28 07:15:00,2.06675,2.0668,2.06675,2.06675,116000000.0
2007-11-28 07:16:00,2.06675,2.06675,2.0665,2.0665,157600000.0
2007-11-28 07:17:00,2.06655,2.06675,2.06655,2.0667,56200000.0
2007-11-28 07:18:00,2.0667,2.06675,2.0666,2.06675,31000000.0
2007-11-28 07:19:00,2.06675,2.06675,2.06655,2.06665,16000000.0
2007-11-28 07:20:00,2.06665,2.06675,2.06665,2.06675,69200000.0
2007-11-28 07:21:00,2.06675,2.06675,2.06665,2.06665,43400000.0
2007-11-28 07:22:00,2.06665,2.06675,2.06665,2.06665,103400000.0
2007-11-28 07:23:00,2.06665,2.06675,2.0666,2.06675,70400000.0
2007-11-28 07:24:00,2.06675,2.06675,2.0666,2.06675,41600000.0
2007-11-28 07:25:00,2.06675,2.06675,2.06675,2.06675,21200000.0
2007-11-28 07:26:00,2.0665,2.06675,2.0665,2.06665,36299999.0
2007-11-28 07:27:00,2.06675,2.06685,2.0667,2.0668,92900000.0
2007-11-28 07:28:00,2.06685,2.06705,2.0667,2.067,86100000.0
2007-11-28 07:29:00,2.067,2.06715,2.06695,2.06715,220900000.0
2007-11-28 07:30:00,2.06715,2.06715,2.067,2.06705,84200000.0
2007-11-28 07:31:00,2.06705,2.06705,2.06695,2.06695,17100000.0
2007-11-28 07:32:00,2.06695,2.067,2.06695,2.067,15400000.0
2007-11-28 07:33:00,2.067,2.06705,2.067,2.067,30800000.0
2007-11-28 07:34:00,2.067,2.067,2.0669,2.06695,84600000.0
2007-11-28 07:35:00,2.067,2.0671,2.06695,2.0671,36600000.0
2007-11-28 07:36:00,2.0671,2.0671,2.06685,2.06685,103800000.0
2007-11-28 07:37:00,2.06695,2.067,2.0669,2.06695,162200000.0
2007-11-28 07:38:00,2.0669,2.06695,2.06685,2.0669,46800000.0
2007-11-28 07:39:00,2.0669,2.06715,2.06685,2.0669,156000003.0
2007-11-28 07:40:00,2.0668,2.06685,2.06675,2.06675,40700000.0
2007-11-28 07:41:00,2.06675,2.06705,2.06665,2.06685,50800000.0
2007-11-28 07:42:00,2.06685,2.067,2.06675,2.0668,111200000.0
2007-11-28 07:43:00,2.0668,2.06685,2.06665,2.06675,94100000.0
2007-11-28 07:44:00,2.0667,2.06675,2.06655,2.06665,156800000.0
2007-11-28 07:45:00,2.0666,2.06675,2.06655,2.06665,53000000.0
2007-11-28 07:46:00,2.0667,2.06685,2.0667,2.06675,100400000.0
2007-11-28 07:47:00,2.06675,2.06685,2.0667,2.06675,80300000.0
2007-11-28 07:48:00,2.06675,2.06695,2.06675,2.06685,196999998.0
2007-11-28 07:49:00,2.06685,2.06705,2.06685,2.06705,52600000.0
2007-11-28 07:50:00,2.067,2.06705,2.067,2.06705,84100000.0
2007-11-28 07:51:00,2.06705,2.06725,2.067,2.06705,95700000.0
2007-11-28 07:52:00,2.067,2.06705,2.067,2.06705,113800000.0
2007-11-28 07:53:00,2.06705,2.06715,2.067,2.06715,138200001.0
2007-11-28 07:54:00,2.06715,2.06715,2.0671,2.0671,48400000.0
2007-11-28 07:55:00,2.0671,2.06715,2.06705,2.0671,9800000.0
2007-11-28 07:56:00,2.0671,2.06715,2.06705,2.06705,7800000.0
2007-11-28 07:57:00,2.06705,2.0671,2.06675,2.06705,121800000.0
2007-11-28 07:58:00,2.06705,2.06705,2.06685,2.06685,40400000.0
2007-11-28 07:59:00,2.0669,2.0669,2.06615,2.0667,316900001.0
2007-11-28 08:00:00,2.0667,2.0667,2.0663,2.06665,294400000.0
2007-11-28 08:01:00,2.06675,2.06685,2.0666,2.0667,199599999.0
2007-11-28 08:02:00,2.06665,2.06685,2.06665,2.06675,76000000.0
2007-11-28 08:03:00,2.06675,2.06725,2.0667,2.06725,140100000.0
2007-11-28 08:04:00,2.06735,2.0674,2.06705,2.06705,437400000.0
2007-11-28 08:05:00,2.0672,2.06725,2.06705,2.06705,109000000.0
2007-11-28 08:06:00,2.06705,2.06705,2.06655,2.06665,130100000.0
2007-11-28 08:07:00,2.0666,2.06695,2.0666,2.06665,409900001.0
2007-11-28 08:08:00,2.06665,2.0669,2.06665,2.0668,129400000.0
2007-11-28 08:09:00,2.0668,2.0668,2.06665,2.0668,70800000.0
2007-11-28 08:10:00,2.06675,2.06695,2.06675,2.0669,85800000.0
2007-11-28 08:11:00,2.067,2.06705,2.0669,2.067,125200000.0
2007-11-28 08:12:00,2.06705,2.06705,2.06685,2.0669,240500001.0
2007-11-28 08:13:00,2.06685,2.0673,2.06675,2.0673,168099999.0
2007-11-28 08:14:00,2.0673,2.06885,2.0673,2.06805,485800001.0
2007-11-28 08:15:00,2.068,2.06855,2.068,2.06845,455800000.0
2007-11-28 08:16:00,2.06845,2.0685,2.06805,2.0683,324600000.0
2007-11-28 08:17:00,2.06825,2.06835,2.068,2.06815,77200000.0
2007-11-28 08:18:00,2.06815,2.06855,2.06805,2.06855,180699999.0
2007-11-28 08:19:00,2.06855,2.0692,2.06855,2.06895,522999998.0
2007-11-28 08:20:00,2.06895,2.06925,2.06895,2.06895,234600000.0
2007-11-28 08:21:00,2.06895,2.06905,2.06885,2.06885,135200000.0
2007-11-28 08:22:00,2.06885,2.06925,2.0688,2.0689,240400000.0
2007-11-28 08:23:00,2.0689,2.06895,2.06855,2.06865,259000000.0
2007-11-28 08:24:00,2.06865,2.06865,2.06815,2.06845,447900001.0
2007-11-28 08:25:00,2.06845,2.06865,2.06845,2.06855,311000001.0
2007-11-28 08:26:00,2.06845,2.06855,2.06845,2.06855,149800000.0
2007-11-28 08:27:00,2.06855,2.0693,2.06855,2.069,402699999.0
2007-11-28 08:28:00,2.069,2.06925,2.06895,2.0691,236000000.0
2007-11-28 08:29:00,2.06915,2.0694,2.06915,2.0693,538799999.0
2007-11-28 08:30:00,2.0693,2.06935,2.0692,2.06925,182400000.0
2007-11-28 08:31:00,2.0693,2.0694,2.0692,2.06935,309500000.0
2007-11-28 08:32:00,2.0694,2.0694,2.0691,2.06925,409500000.0
2007-11-28 08:33:00,2.06925,2.06925,2.0689,2.06905,289700000.0
2007-11-28 08:34:00,2.06905,2.06905,2.06835,2.0686,255100000.0
2007-11-28 08:35:00,2.0686,2.0687,2.06835,2.0687,225600000.0
2007-11-28 08:36:00,2.06865,2.06875,2.0686,2.06875,105800001.0
2007-11-28 08:37:00,2.06875,2.06885,2.06865,2.06875,55500000.0
2007-11-28 08:38:00,2.0687,2.0687,2.06835,2.0685,341000000.0
2007-11-28 08:39:00,2.06855,2.06855,2.06835,2.06855,141700000.0
2007-11-28 08:40:00,2.0686,2.06885,2.06855,2.06885,97200000.0
2007-11-28 08:41:00,2.06885,2.06885,2.06885,2.06885,38400000.0
2007-11-28 08:42:00,2.06885,2.06905,2.06885,2.06905,78900000.0
2007-11-28 08:43:00,2.0689,2.06915,2.0689,2.069,88500000.0
2007-11-28 08:44:00,2.069,2.069,2.06845,2.06845,121000000.0
2007-11-28 08:45:00,2.06845,2.0686,2.06845,2.06845,60800000.0
2007-11-28 08:46:00,2.06845,2.06845,2.06835,2.06845,151400000.0
2007-11-28 08:47:00,2.06845,2.06845,2.06825,2.06825,137600000.0
2007-11-28 08:48:00,2.0682,2.06845,2.0682,2.06825,101100000.0
2007-11-28 08:49:00,2.06805,2.06835,2.06805,2.06815,176399998.0
2007-11-28 08:50:00,2.06825,2.0684,2.06815,2.06835,112200001.0
2007-11-28 08:51:00,2.06835,2.06835,2.06765,2.06765,254200000.0
2007-11-28 08:52:00,2.06765,2.06765,2.0675,2.0676,129400000.0
2007-11-28 08:53:00,2.06755,2.06765,2.06755,2.0676,95400000.0
2007-11-28 08:54:00,2.06765,2.06765,2.06755,2.06765,50400000.0
2007-11-28 08:55:00,2.06765,2.06765,2.06735,2.06745,101900000.0
2007-11-28 08:56:00,2.06745,2.06765,2.0673,2.06745,198600000.0
2007-11-28 08:57:00,2.06745,2.0675,2.06735,2.0675,145100000.0
2007-11-28 08:58:00,2.0675,2.0675,2.0673,2.0673,105200001.0
2007-11-28 08:59:00,2.06735,2.06755,2.06735,2.06755,119600000.0
2007-11-28 09:00:00,2.0675,2.06755,2.0673,2.0673,87500000.0
2007-11-28 09:01:00,2.0673,2.06745,2.0673,2.0673,118000000.0
2007-11-28 09:02:00,2.0673,2.06745,2.0673,2.06735,33400000.0
2007-11-28 09:03:00,2.06735,2.06735,2.06715,2.06725,100400000.0
2007-11-28 09:04:00,2.0672,2.06725,2.06715,2.06715,85400000.0
2007-11-28 09:05:00,2.06715,2.0672,2.0671,2.06715,76200000.0
2007-11-28 09:06:00,2.06715,2.0672,2.0671,2.0672,59700000.0
2007-11-28 09:07:00,2.0671,2.0672,2.0671,2.06715,121400000.0
2007-11-28 09:08:00,2.06715,2.0672,2.06695,2.06705,98400000.0
2007-11-28 09:09:00,2.06705,2.06705,2.06675,2.06675,251000000.0
2007-11-28 09:10:00,2.06675,2.06685,2.06655,2.0667,274300000.0
2007-11-28 09:11:00,2.0667,2.06675,2.06665,2.0667,149600002.0
2007-11-28 09:12:00,2.06675,2.0668,2.06655,2.06655,54600000.0
2007-11-28 09:13:00,2.06655,2.06655,2.06625,2.06635,203800000.0
2007-11-28 09:14:00,2.0663,2.06645,2.06555,2.06555,417500000.0
2007-11-28 09:15:00,2.06555,2.06575,2.0655,2.0657,259700000.0
2007-11-28 09:16:00,2.0657,2.06575,2.0656,2.0656,122500000.0
2007-11-28 09:17:00,2.0656,2.06565,2.06495,2.06495,383200000.0
2007-11-28 09:18:00,2.06495,2.065,2.06385,2.06415,442000002.0
2007-11-28 09:19:00,2.06415,2.0644,2.06395,2.06415,234000000.0
2007-11-28 09:20:00,2.0642,2.06445,2.0639,2.06415,434500000.0
2007-11-28 09:21:00,2.06415,2.06425,2.0641,2.06415,200800000.0
2007-11-28 09:22:00,2.06415,2.06425,2.06395,2.06405,162500000.0
2007-11-28 09:23:00,2.06405,2.06435,2.0639,2.06405,349399998.0
2007-11-28 09:24:00,2.0641,2.0642,2.0639,2.06395,565900001.0
2007-11-28 09:25:00,2.064,2.06415,2.06395,2.064,558699996.0
2007-11-28 09:26:00,2.064,2.06425,2.0639,2.0641,350800000.0
2007-11-28 09:27:00,2.0641,2.0642,2.0641,2.06415,160600000.0
2007-11-28 09:28:00,2.0642,2.0642,2.0639,2.064,206000000.0
2007-11-28 09:29:00,2.06405,2.06425,2.0639,2.06425,302300000.0
2007-11-28 09:30:00,2.06425,2.06445,2.06405,2.06445,229700000.0
2007-11-28 09:31:00,2.0644,2.06465,2.0644,2.06455,212900000.0
2007-11-28 09:32:00,2.06455,2.06455,2.0631,2.06345,259000000.0
2007-11-28 09:33:00,2.06345,2.06355,2.0621,2.06215,294699999.0
2007-11-28 09:34:00,2.06215,2.06285,2.06185,2.06255,672399996.0
2007-11-28 09:35:00,2.06255,2.06265,2.06115,2.06185,505099993.0
2007-11-28 09:36:00,2.06185,2.06245,2.06155,2.06215,628300002.0
2007-11-28 09:37:00,2.06215,2.06225,2.06155,2.0621,566300000.0
2007-11-28 09:38:00,2.06215,2.0624,2.0621,2.06225,517800001.0
2007-11-28 09:39:00,2.06225,2.0629,2.06225,2.0627,711499998.0
2007-11-28 09:40:00,2.0627,2.06285,2.06225,2.06255,937100000.0
2007-11-28 09:41:00,2.06245,2.06275,2.06225,2.06275,654800000.0
2007-11-28 09:42:00,2.06285,2.06325,2.06225,2.06225,629200000.0
2007-11-28 09:43:00,2.06225,2.06225,2.06015,2.06075,998900000.0
2007-11-28 09:44:00,2.0606,2.06115,2.0606,2.06075,899900001.0
2007-11-28 09:45:00,2.06075,2.06105,2.05985,2.06085,650562502.0
2007-11-28 09:46:00,2.06085,2.06115,2.06045,2.06115,379600000.0
2007-11-28 09:47:00,2.06115,2.06135,2.06095,2.06105,343600000.0
2007-11-28 09:48:00,2.06095,2.06095,2.0599,2.06015,623600000.0
2007-11-28 09:49:00,2.06005,2.06035,2.05975,2.0598,609600004.0
2007-11-28 09:50:00,2.05985,2.0609,2.05965,2.06085,831400001.0
2007-11-28 09:51:00,2.06085,2.06115,2.06055,2.06055,654200008.0
2007-11-28 09:52:00,2.06055,2.06085,2.06015,2.06075,342399999.0
2007-11-28 09:53:00,2.0608,2.06125,2.06075,2.06115,745200002.0
2007-11-28 09:54:00,2.06115,2.06135,2.06115,2.0613,247200000.0
2007-11-28 09:55:00,2.0613,2.06245,2.0613,2.06195,540000000.0
2007-11-28 09:56:00,2.06195,2.06215,2.06145,2.06145,474000007.0
2007-11-28 09:57:00,2.06155,2.06165,2.06135,2.0615,253700000.0
2007-11-28 09:58:00,2.06155,2.06185,2.06145,2.06145,180300000.0
2007-11-28 09:59:00,2.06145,2.06145,2.06075,2.06085,226700002.0
2007-11-28 10:00:00,2.06085,2.06125,2.06045,2.06085,386399998.0
2007-11-28 10:01:00,2.06095,2.06125,2.06065,2.06105,484199993.0
2007-11-28 10:02:00,2.06115,2.06125,2.06045,2.06065,318200000.0
2007-11-28 10:03:00,2.06065,2.06115,2.06055,2.06085,648999996.0
2007-11-28 10:04:00,2.06085,2.06175,2.06085,2.06135,403000000.0
2007-11-28 10:05:00,2.06145,2.06195,2.06145,2.0618,493700000.0
2007-11-28 10:06:00,2.06195,2.06195,2.06125,2.06125,491700000.0
2007-11-28 10:07:00,2.06125,2.06205,2.06115,2.062,365500000.0
2007-11-28 10:08:00,2.06195,2.06235,2.0616,2.06195,413399999.0
2007-11-28 10:09:00,2.06195,2.06195,2.0617,2.0617,185200000.0
2007-11-28 10:10:00,2.06175,2.06185,2.0616,2.06175,228900000.0
2007-11-28 10:11:00,2.06175,2.06235,2.0616,2.06185,853699999.0
2007-11-28 10:12:00,2.0618,2.06235,2.0618,2.06195,461399999.0
2007-11-28 10:13:00,2.06195,2.06225,2.0619,2.06205,258100000.0
2007-11-28 10:14:00,2.0621,2.06235,2.06205,2.0622,278300000.0
2007-11-28 10:15:00,2.06225,2.06225,2.06165,2.06215,256400000.0
2007-11-28 10:16:00,2.06215,2.06215,2.06135,2.06145,356800001.0
2007-11-28 10:17:00,2.0614,2.06165,2.06095,2.06135,519100001.0
2007-11-28 10:18:00,2.0613,2.06155,2.06115,2.06135,475999999.0
2007-11-28 10:19:00,2.06135,2.06145,2.0612,2.06145,796100000.0
2007-11-28 10:20:00,2.06145,2.06195,2.06145,2.06155,544600000.0
2007-11-28 10:21:00,2.06155,2.06155,2.0606,2.06105,569100000.0
2007-11-28 10:22:00,2.06095,2.06205,2.0609,2.0617,553500003.0
2007-11-28 10:23:00,2.06175,2.06185,2.06115,2.06125,677899992.0
2007-11-28 10:24:00,2.06125,2.06125,2.06035,2.06075,497600001.0
2007-11-28 10:25:00,2.06075,2.06125,2.06055,2.06115,205700000.0
2007-11-28 10:26:00,2.06115,2.06155,2.061,2.06155,561800001.0
2007-11-28 10:27:00,2.06145,2.06155,2.06115,2.06125,515899996.0
2007-11-28 10:28:00,2.06115,2.06155,2.06085,2.06135,445200000.0
2007-11-28 10:29:00,2.06135,2.06145,2.06085,2.06125,412100001.0
2007-11-28 10:30:00,2.0613,2.06155,2.06115,2.06155,761200000.0
2007-11-28 10:31:00,2.06155,2.06175,2.0606,2.0606,676099999.0
2007-11-28 10:32:00,2.06055,2.06055,2.06005,2.0603,929400000.0
2007-11-28 10:33:00,2.0603,2.0606,2.06025,2.06035,552399998.0
2007-11-28 10:34:00,2.06035,2.06035,2.0599,2.06025,328600000.0
2007-11-28 10:35:00,2.06025,2.06055,2.0602,2.0603,644600000.0
2007-11-28 10:36:00,2.0603,2.06105,2.0603,2.06045,959500000.0
2007-11-28 10:37:00,2.06045,2.06095,2.06045,2.0609,1160599995.0
2007-11-28 10:38:00,2.0609,2.0612,2.06075,2.0611,794700000.0
2007-11-28 10:39:00,2.06115,2.06175,2.061,2.06145,978100001.0
2007-11-28 10:40:00,2.06155,2.06155,2.06045,2.06065,938300000.0
2007-11-28 10:41:00,2.06065,2.06105,2.06015,2.0605,1484999995.0
2007-11-28 10:42:00,2.0605,2.06085,2.0602,2.06075,867099999.0
2007-11-28 10:43:00,2.06075,2.0613,2.06055,2.0612,565100000.0
2007-11-28 10:44:00,2.06115,2.0612,2.06045,2.06055,1094299992.0
2007-11-28 10:45:00,2.06075,2.06115,2.06055,2.06055,410900000.0
2007-11-28 10:46:00,2.06055,2.06115,2.06045,2.06095,568200001.0
2007-11-28 10:47:00,2.06095,2.06145,2.06075,2.06125,285300000.0
2007-11-28 10:48:00,2.06125,2.06155,2.06125,2.06135,260700000.0
2007-11-28 10:49:00,2.06135,2.06135,2.06075,2.06125,267699998.0
2007-11-28 10:50:00,2.06125,2.06135,2.06125,2.06125,186400000.0
2007-11-28 10:51:00,2.06125,2.06125,2.06015,2.06055,487200000.0
2007-11-28 10:52:00,2.06055,2.06075,2.0605,2.0605,269100000.0
2007-11-28 10:53:00,2.0605,2.06085,2.06045,2.06055,253900000.0
2007-11-28 10:54:00,2.06055,2.0608,2.0603,2.06035,218600000.0
2007-11-28 10:55:00,2.0603,2.06055,2.06005,2.06055,166700000.0
2007-11-28 10:56:00,2.06055,2.06075,2.0603,2.0607,240300000.0
2007-11-28 10:57:00,2.0607,2.0609,2.0602,2.06045,165800002.0
2007-11-28 10:58:00,2.06045,2.06055,2.06025,2.06055,221200000.0
2007-11-28 10:59:00,2.06055,2.0609,2.06025,2.06055,227100000.0
2007-11-28 11:00:00,2.06065,2.06125,2.06045,2.06085,253200000.0
2007-11-28 11:01:00,2.06085,2.06095,2.06055,2.06085,79600000.0
2007-11-28 11:02:00,2.06085,2.06085,2.0605,2.0606,135700000.0
2007-11-28 11:03:00,2.06065,2.06075,2.0605,2.06065,156800000.0
2007-11-28 11:04:00,2.06065,2.06145,2.06065,2.06145,408500000.0
2007-11-28 11:05:00,2.06145,2.06185,2.0613,2.06135,320700000.0
2007-11-28 11:06:00,2.06135,2.06165,2.06125,2.06165,460199998.0
2007-11-28 11:07:00,2.06165,2.06175,2.06105,2.06125,467699997.0
2007-11-28 11:08:00,2.06125,2.0614,2.0611,2.0614,265800000.0
2007-11-28 11:09:00,2.06145,2.06145,2.0611,2.06135,534400001.0
2007-11-28 11:10:00,2.0614,2.06175,2.0614,2.06155,314599998.0
2007-11-28 11:11:00,2.06155,2.06185,2.06155,2.06165,633600000.0
2007-11-28 11:12:00,2.06165,2.06175,2.06155,2.06165,410900000.0
2007-11-28 11:13:00,2.06165,2.06175,2.0615,2.06165,734100000.0
2007-11-28 11:14:00,2.06165,2.06165,2.06125,2.06125,522300000.0
2007-11-28 11:15:00,2.06115,2.06125,2.061,2.061,326700000.0
2007-11-28 11:16:00,2.061,2.06115,2.06085,2.06095,455200000.0
2007-11-28 11:17:00,2.06095,2.06095,2.0603,2.0603,497000000.0
2007-11-28 11:18:00,2.06025,2.06055,2.0601,2.06035,698299999.0
2007-11-28 11:19:00,2.06035,2.06035,2.05875,2.05885,771100001.0
2007-11-28 11:20:00,2.05885,2.05925,2.05865,2.05895,476750000.0
2007-11-28 11:21:00,2.0588,2.05885,2.05845,2.0586,362700000.0
2007-11-28 11:22:00,2.0586,2.05865,2.05825,2.0586,706300000.0
2007-11-28 11:23:00,2.0586,2.05895,2.0586,2.05895,890399998.0
2007-11-28 11:24:00,2.05895,2.05905,2.05885,2.05895,564199999.0
2007-11-28 11:25:00,2.0589,2.05935,2.0588,2.05935,820700000.0
2007-11-28 11:26:00,2.0593,2.05985,2.0593,2.0598,564100000.0
2007-11-28 11:27:00,2.0598,2.06035,2.05975,2.0599,478800000.0
2007-11-28 11:28:00,2.05985,2.06015,2.05985,2.0599,549000000.0
2007-11-28 11:29:00,2.0599,2.0602,2.05975,2.05985,570400000.0
2007-11-28 11:30:00,2.05985,2.06005,2.05975,2.05985,465000000.0
2007-11-28 11:31:00,2.05985,2.05985,2.05905,2.0591,541800000.0
2007-11-28 11:32:00,2.0591,2.05915,2.05885,2.0589,602100000.0
2007-11-28 11:33:00,2.0589,2.05955,2.0589,2.05935,503400000.0
2007-11-28 11:34:00,2.05935,2.05985,2.05925,2.0598,569000001.0
2007-11-28 11:35:00,2.0599,2.06005,2.05955,2.0598,665300000.0
2007-11-28 11:36:00,2.0598,2.06045,2.0598,2.05995,566000000.0
2007-11-28 11:37:00,2.0599,2.06035,2.05975,2.06025,542000001.0
2007-11-28 11:38:00,2.06025,2.06065,2.06025,2.0604,248899998.0
2007-11-28 11:39:00,2.06045,2.06065,2.0603,2.06065,424000000.0
2007-11-28 11:40:00,2.06065,2.06125,2.0606,2.06125,560700000.0
2007-11-28 11:41:00,2.06125,2.06175,2.06085,2.06115,709500000.0
2007-11-28 11:42:00,2.06105,2.06135,2.06075,2.06085,425550000.0
2007-11-28 11:43:00,2.06085,2.06085,2.0603,2.06045,240000000.0
2007-11-28 11:44:00,2.06045,2.06055,2.0602,2.06035,383700000.0
2007-11-28 11:45:00,2.06035,2.06035,2.06015,2.06025,156100000.0
2007-11-28 11:46:00,2.06025,2.0609,2.06025,2.06045,372050001.0
2007-11-28 11:47:00,2.06045,2.0606,2.06035,2.06045,222600000.0
2007-11-28 11:48:00,2.06055,2.06115,2.06045,2.06105,316800000.0
2007-11-28 11:49:00,2.06105,2.0612,2.0607,2.0612,293600000.0
2007-11-28 11:50:00,2.06115,2.06135,2.06115,2.06125,563400000.0
2007-11-28 11:51:00,2.06125,2.06165,2.06125,2.0615,723500001.0
2007-11-28 11:52:00,2.06155,2.06185,2.0615,2.06175,797300002.0
2007-11-28 11:53:00,2.06175,2.06175,2.06135,2.06155,612800000.0
2007-11-28 11:54:00,2.06155,2.062,2.06145,2.0618,834200000.0
2007-11-28 11:55:00,2.0618,2.06225,2.06175,2.0622,453300000.0
2007-11-28 11:56:00,2.06225,2.06305,2.06225,2.06295,915180002.0
2007-11-28 11:57:00,2.06295,2.06295,2.06235,2.06255,331399998.0
2007-11-28 11:58:00,2.0625,2.06255,2.06175,2.0618,913000001.0
2007-11-28 11:59:00,2.06175,2.06235,2.06175,2.06235,579800000.0
2007-11-28 12:00:00,2.06225,2.0629,2.06215,2.0623,997099999.0
2007-11-28 12:01:00,2.0623,2.06235,2.06165,2.06175,622300000.0
2007-11-28 12:02:00,2.06175,2.062,2.06175,2.06195,667600001.0
2007-11-28 12:03:00,2.06195,2.06225,2.06195,2.06215,352100000.0
2007-11-28 12:04:00,2.0621,2.0621,2.06185,2.0619,290499999.0
2007-11-28 12:05:00,2.06195,2.06205,2.0618,2.06195,473700002.0
2007-11-28 12:06:00,2.06195,2.06215,2.06185,2.06215,425499999.0
2007-11-28 12:07:00,2.06215,2.06215,2.062,2.06205,307299999.0
2007-11-28 12:08:00,2.0621,2.06215,2.06195,2.0621,224700000.0
2007-11-28 12:09:00,2.06195,2.0623,2.0618,2.06225,902400000.0
2007-11-28 12:10:00,2.06225,2.06245,2.06215,2.06245,605900004.0
2007-11-28 12:11:00,2.06245,2.06245,2.06195,2.06205,660299998.0
2007-11-28 12:12:00,2.06205,2.06235,2.0618,2.06195,794499998.0
2007-11-28 12:13:00,2.06195,2.06205,2.06185,2.06195,545299999.0
2007-11-28 12:14:00,2.06195,2.062,2.0619,2.0619,232700001.0
2007-11-28 12:15:00,2.06185,2.06185,2.06165,2.06165,336400000.0
2007-11-28 12:16:00,2.06165,2.06185,2.0616,2.06165,196500000.0
2007-11-28 12:17:00,2.06165,2.06165,2.06135,2.0614,412800000.0
2007-11-28 12:18:00,2.0614,2.06145,2.06125,2.06135,711599996.0
2007-11-28 12:19:00,2.06135,2.06155,2.0613,2.06145,640800000.0
2007-11-28 12:20:00,2.06145,2.06175,2.06145,2.06175,420399999.0
2007-11-28 12:21:00,2.0617,2.06205,2.0617,2.06205,392900000.0
2007-11-28 12:22:00,2.06205,2.06205,2.06175,2.06175,239900000.0
2007-11-28 12:23:00,2.06175,2.06175,2.0613,2.06145,416100001.0
2007-11-28 12:24:00,2.06145,2.0617,2.06145,2.06165,218300000.0
2007-11-28 12:25:00,2.0616,2.0617,2.0614,2.0614,295900000.0
2007-11-28 12:26:00,2.06145,2.06165,2.06115,2.06155,702800003.0
2007-11-28 12:27:00,2.06155,2.06155,2.0614,2.0615,79500000.0
2007-11-28 12:28:00,2.06155,2.06155,2.06105,2.0611,368400000.0
2007-11-28 12:29:00,2.0611,2.06115,2.06055,2.06055,425700000.0
2007-11-28 12:30:00,2.06055,2.06075,2.0605,2.06055,510300000.0
2007-11-28 12:31:00,2.0606,2.0606,2.0602,2.06035,488099999.0
2007-11-28 12:32:00,2.0604,2.06045,2.06005,2.06015,647050000.0
2007-11-28 12:33:00,2.0602,2.06045,2.06015,2.06045,397999998.0
2007-11-28 12:34:00,2.06045,2.06045,2.0601,2.0604,322400000.0
2007-11-28 12:35:00,2.0604,2.06055,2.06035,2.06035,377900000.0
2007-11-28 12:36:00,2.06035,2.0604,2.0597,2.0597,395350000.0
2007-11-28 12:37:00,2.05965,2.05995,2.05955,2.05975,570799999.0
2007-11-28 12:38:00,2.05975,2.05975,2.0592,2.0595,432100000.0
2007-11-28 12:39:00,2.0594,2.05945,2.05925,2.05935,332800000.0
2007-11-28 12:40:00,2.0594,2.05955,2.05935,2.05955,222600000.0
2007-11-28 12:41:00,2.05955,2.05975,2.0595,2.0596,373200000.0
2007-11-28 12:42:00,2.0596,2.05975,2.05935,2.05935,547799999.0
2007-11-28 12:43:00,2.0594,2.0596,2.05935,2.0596,176400000.0
2007-11-28 12:44:00,2.05955,2.05965,2.0592,2.05955,486800000.0
2007-11-28 12:45:00,2.05955,2.05955,2.05935,2.05955,312499998.0
2007-11-28 12:46:00,2.05955,2.05965,2.0593,2.05955,838100006.0
2007-11-28 12:47:00,2.0595,2.05955,2.05925,2.05945,660200000.0
2007-11-28 12:48:00,2.05945,2.05945,2.05915,2.05925,598800002.0
2007-11-28 12:49:00,2.05925,2.05925,2.059,2.05905,1255799993.0
2007-11-28 12:50:00,2.0591,2.06015,2.0591,2.05975,893700002.0
2007-11-28 12:51:00,2.05975,2.05975,2.0593,2.0594,653400000.0
2007-11-28 12:52:00,2.05945,2.05985,2.0594,2.05985,668600004.0
2007-11-28 12:53:00,2.05985,2.05995,2.05975,2.05985,574899999.0
2007-11-28 12:54:00,2.05985,2.06015,2.0598,2.06015,659560000.0
2007-11-28 12:55:00,2.06015,2.06025,2.06005,2.0601,801500001.0
2007-11-28 12:56:00,2.06015,2.06025,2.06,2.06015,754600004.0
2007-11-28 12:57:00,2.06025,2.0604,2.06015,2.0604,323300000.0
2007-11-28 12:58:00,2.06035,2.06085,2.06025,2.06075,539200001.0
2007-11-28 12:59:00,2.06085,2.06115,2.06075,2.06085,844700000.0
2007-11-28 13:00:00,2.06095,2.06105,2.0608,2.06095,873100003.0
2007-11-28 13:01:00,2.06095,2.06115,2.0609,2.06095,803000000.0
2007-11-28 13:02:00,2.06095,2.06115,2.06065,2.06065,901200010.0
2007-11-28 13:03:00,2.06065,2.06085,2.06055,2.06055,428900000.0
2007-11-28 13:04:00,2.06055,2.06055,2.06025,2.06035,445900000.0
2007-11-28 13:05:00,2.06025,2.06065,2.06025,2.06055,480500000.0
2007-11-28 13:06:00,2.06055,2.06055,2.06035,2.06045,331200000.0
2007-11-28 13:07:00,2.06045,2.06055,2.0603,2.06035,594999998.0
2007-11-28 13:08:00,2.06045,2.06065,2.0603,2.06055,495900000.0
2007-11-28 13:09:00,2.06055,2.0607,2.0604,2.06055,308399999.0
2007-11-28 13:10:00,2.06055,2.06075,2.06055,2.06065,431300000.0
2007-11-28 13:11:00,2.06065,2.0612,2.06065,2.06115,716000000.0
2007-11-28 13:12:00,2.0611,2.06125,2.06105,2.06125,580200000.0
2007-11-28 13:13:00,2.0612,2.06125,2.06095,2.0611,520200000.0
2007-11-28 13:14:00,2.06115,2.06165,2.061,2.06155,539000000.0
2007-11-28 13:15:00,2.06155,2.06165,2.0614,2.0615,236100000.0
2007-11-28 13:16:00,2.0615,2.06205,2.06135,2.062,451900001.0
2007-11-28 13:17:00,2.062,2.0623,2.0619,2.0622,563662500.0
2007-11-28 13:18:00,2.0622,2.0622,2.06165,2.0617,627799999.0
2007-11-28 13:19:00,2.0617,2.06175,2.06125,2.0613,505800000.0
2007-11-28 13:20:00,2.0613,2.06135,2.06125,2.0613,68500000.0
2007-11-28 13:21:00,2.0613,2.06135,2.0611,2.0612,319600000.0
2007-11-28 13:22:00,2.06125,2.06125,2.06095,2.0611,517200000.0
2007-11-28 13:23:00,2.0611,2.0611,2.06075,2.06075,643000000.0
2007-11-28 13:24:00,2.06075,2.06095,2.0607,2.06085,504300003.0
2007-11-28 13:25:00,2.06075,2.06095,2.06075,2.06085,375600001.0
2007-11-28 13:26:00,2.06085,2.06085,2.06075,2.06085,389900000.0
2007-11-28 13:27:00,2.06085,2.06085,2.06035,2.0605,404700000.0
2007-11-28 13:28:00,2.06055,2.06065,2.0601,2.06065,637599998.0
2007-11-28 13:29:00,2.06065,2.06065,2.06055,2.06055,334600000.0
2007-11-28 13:30:00,2.06055,2.06065,2.06055,2.06055,237100000.0
2007-11-28 13:31:00,2.06055,2.06065,2.0603,2.06055,531500007.0
2007-11-28 13:32:00,2.06055,2.06105,2.06045,2.06075,759399997.0
2007-11-28 13:33:00,2.06065,2.06075,2.06045,2.06045,620299994.0
2007-11-28 13:34:00,2.0605,2.0606,2.06045,2.06045,599400000.0
2007-11-28 13:35:00,2.06045,2.06075,2.06045,2.0605,490900000.0
2007-11-28 13:36:00,2.0605,2.06055,2.05895,2.05915,465000000.0
2007-11-28 13:37:00,2.05915,2.05965,2.05915,2.05965,692950002.0
2007-11-28 13:38:00,2.05965,2.05965,2.05945,2.05965,652100000.0
2007-11-28 13:39:00,2.05965,2.05985,2.0594,2.05975,625700000.0
2007-11-28 13:40:00,2.05975,2.0598,2.05955,2.0598,442600000.0
2007-11-28 13:41:00,2.0598,2.06015,2.0597,2.06005,380600001.0
2007-11-28 13:42:00,2.06005,2.06035,2.06005,2.06035,562400000.0
2007-11-28 13:43:00,2.06035,2.06135,2.06035,2.06135,796099998.0
2007-11-28 13:44:00,2.06135,2.06215,2.06115,2.06125,693900001.0
2007-11-28 13:45:00,2.06125,2.06225,2.06115,2.06205,608899999.0
2007-11-28 13:46:00,2.06205,2.06235,2.06185,2.062,641200000.0
2007-11-28 13:47:00,2.062,2.06225,2.06145,2.06225,434300000.0
2007-11-28 13:48:00,2.0623,2.06355,2.06215,2.06325,539650000.0
2007-11-28 13:49:00,2.06325,2.06325,2.06265,2.0627,664280000.0
2007-11-28 13:50:00,2.06275,2.0628,2.06205,2.06235,551700000.0
2007-11-28 13:51:00,2.06235,2.06245,2.06155,2.0619,583400001.0
2007-11-28 13:52:00,2.0619,2.06245,2.06185,2.06245,258800000.0
2007-11-28 13:53:00,2.06245,2.06275,2.06215,2.0627,588100000.0
2007-11-28 13:54:00,2.0627,2.0627,2.0624,2.0625,274000001.0
2007-11-28 13:55:00,2.0625,2.06275,2.06245,2.06275,464499998.0
2007-11-28 13:56:00,2.06275,2.0633,2.06255,2.0631,546599998.0
2007-11-28 13:57:00,2.06315,2.06355,2.0629,2.0634,462600000.0
2007-11-28 13:58:00,2.0634,2.06385,2.0634,2.0636,506800000.0
2007-11-28 13:59:00,2.06365,2.06375,2.06345,2.06375,355500000.0
2007-11-28 14:00:00,2.06375,2.06425,2.06365,2.06405,926000002.0
2007-11-28 14:01:00,2.06405,2.06425,2.0639,2.06405,775100004.0
2007-11-28 14:02:00,2.06395,2.06415,2.06375,2.06385,578600001.0
2007-11-28 14:03:00,2.0639,2.06395,2.0635,2.06375,711200000.0
2007-11-28 14:04:00,2.06375,2.06375,2.06355,2.06365,385000000.0
2007-11-28 14:05:00,2.06365,2.06365,2.06335,2.06355,617100000.0
2007-11-28 14:06:00,2.0636,2.06365,2.06335,2.06345,348400000.0
2007-11-28 14:07:00,2.06335,2.06345,2.0632,2.0632,838600003.0
2007-11-28 14:08:00,2.06325,2.06335,2.06305,2.06315,314200000.0
2007-11-28 14:09:00,2.06315,2.06315,2.0626,2.06275,635600000.0
2007-11-28 14:10:00,2.06275,2.06295,2.06265,2.06275,709099998.0
2007-11-28 14:11:00,2.06285,2.06315,2.06275,2.06315,324899996.0
2007-11-28 14:12:00,2.06305,2.06335,2.06305,2.0632,527800000.0
2007-11-28 14:13:00,2.0632,2.06335,2.06315,2.06325,602000001.0
2007-11-28 14:14:00,2.06325,2.06345,2.063,2.06335,839600000.0
2007-11-28 14:15:00,2.06335,2.06355,2.0632,2.06355,629299999.0
2007-11-28 14:16:00,2.06345,2.06375,2.0634,2.06375,556699999.0
2007-11-28 14:17:00,2.0637,2.06395,2.0637,2.06395,257700000.0
2007-11-28 14:18:00,2.06395,2.06425,2.0637,2.0638,757099999.0
2007-11-28 14:19:00,2.0638,2.06415,2.0638,2.06415,137800000.0
2007-11-28 14:20:00,2.06415,2.06425,2.06385,2.064,660200000.0
2007-11-28 14:21:00,2.06395,2.0642,2.06395,2.06415,345100000.0
2007-11-28 14:22:00,2.06415,2.06425,2.06395,2.064,597100000.0
2007-11-28 14:23:00,2.064,2.06405,2.06375,2.06405,520200000.0
2007-11-28 14:24:00,2.06405,2.06405,2.06365,2.06375,570800000.0
2007-11-28 14:25:00,2.06375,2.06405,2.06365,2.06405,406800000.0
2007-11-28 14:26:00,2.06405,2.06405,2.0637,2.06375,1008700004.0
2007-11-28 14:27:00,2.06375,2.06395,2.06375,2.0638,997300002.0
2007-11-28 14:28:00,2.0638,2.0642,2.06375,2.06395,1078000004.0
2007-11-28 14:29:00,2.06385,2.06395,2.06355,2.06355,1604400001.0
2007-11-28 14:30:00,2.06355,2.06385,2.06355,2.0638,823599998.0
2007-11-28 14:31:00,2.0638,2.06395,2.06355,2.06355,860500005.0
2007-11-28 14:32:00,2.0636,2.0636,2.0634,2.06355,757600000.0
2007-11-28 14:33:00,2.06355,2.06375,2.0635,2.06365,546499997.0
2007-11-28 14:34:00,2.06365,2.0637,2.06355,2.06365,339900000.0
2007-11-28 14:35:00,2.06355,2.06375,2.06345,2.06365,635800000.0
2007-11-28 14:36:00,2.06365,2.06365,2.06335,2.0635,469700000.0
2007-11-28 14:37:00,2.0635,2.06355,2.0632,2.06325,914399998.0
2007-11-28 14:38:00,2.0632,2.0637,2.0631,2.06325,1061740012.0
2007-11-28 14:39:00,2.06325,2.0637,2.06315,2.0637,678000000.0
2007-11-28 14:40:00,2.0637,2.06395,2.06365,2.0637,666300002.0
2007-11-28 14:41:00,2.0637,2.06395,2.06335,2.06335,686499999.0
2007-11-28 14:42:00,2.0633,2.06335,2.06285,2.0632,638900001.0
2007-11-28 14:43:00,2.0632,2.06365,2.0632,2.06345,776399998.0
2007-11-28 14:44:00,2.0634,2.06365,2.06325,2.0635,757000000.0
2007-11-28 14:45:00,2.06355,2.0636,2.06265,2.06265,706699999.0
2007-11-28 14:46:00,2.06265,2.06295,2.06245,2.06275,800250000.0
2007-11-28 14:47:00,2.06285,2.06285,2.06235,2.06235,517740000.0
2007-11-28 14:48:00,2.06235,2.06255,2.06225,2.06245,539100000.0
2007-11-28 14:49:00,2.0624,2.0624,2.0618,2.0621,879599998.0
2007-11-28 14:50:00,2.0621,2.06245,2.0621,2.06235,666600000.0
2007-11-28 14:51:00,2.0623,2.0624,2.06205,2.06235,304800000.0
2007-11-28 14:52:00,2.06235,2.06245,2.0622,2.06235,753600001.0
2007-11-28 14:53:00,2.06235,2.0626,2.06215,2.06225,507020000.0
2007-11-28 14:54:00,2.06225,2.06225,2.06195,2.06205,469240001.0
2007-11-28 14:55:00,2.06205,2.06215,2.06125,2.0615,389400000.0
2007-11-28 14:56:00,2.0615,2.06185,2.06135,2.06185,533600000.0
2007-11-28 14:57:00,2.06185,2.06205,2.0618,2.062,259240000.0
2007-11-28 14:58:00,2.062,2.0622,2.06185,2.062,263740000.0
2007-11-28 14:59:00,2.062,2.062,2.06195,2.06195,190000000.0
2007-11-28 15:00:00,2.06195,2.06295,2.06185,2.06265,691040000.0
2007-11-28 15:01:00,2.06275,2.06335,2.0626,2.06335,670299999.0
2007-11-28 15:02:00,2.0633,2.06435,2.0633,2.0643,535340000.0
2007-11-28 15:03:00,2.0643,2.06485,2.06415,2.0646,692699999.0
2007-11-28 15:04:00,2.0646,2.0646,2.06425,2.0644,436920000.0
2007-11-28 15:05:00,2.0644,2.0644,2.0637,2.0638,524300000.0
2007-11-28 15:06:00,2.0638,2.06515,2.06375,2.0651,375800000.0
2007-11-28 15:07:00,2.0651,2.06595,2.0651,2.06545,677269999.0
2007-11-28 15:08:00,2.06545,2.0657,2.0653,2.0655,773620000.0
2007-11-28 15:09:00,2.06545,2.06545,2.0649,2.065,687319999.0
2007-11-28 15:10:00,2.065,2.065,2.0644,2.06475,580420000.0
2007-11-28 15:11:00,2.06475,2.0648,2.0644,2.0646,946719997.0
2007-11-28 15:12:00,2.0646,2.0646,2.0643,2.0645,440060000.0
2007-11-28 15:13:00,2.0645,2.06545,2.0645,2.06535,500640000.0
2007-11-28 15:14:00,2.06535,2.0662,2.06535,2.0655,830740001.0
2007-11-28 15:15:00,2.0655,2.06605,2.06535,2.0659,1067479999.0
2007-11-28 15:16:00,2.0658,2.0659,2.06545,2.06545,1317180003.0
2007-11-28 15:17:00,2.0654,2.0657,2.06515,2.06565,340420000.0
2007-11-28 15:18:00,2.06565,2.0658,2.0655,2.0656,388700000.0
2007-11-28 15:19:00,2.06565,2.06605,2.0653,2.0654,729119999.0
2007-11-28 15:20:00,2.06535,2.0657,2.06535,2.0654,323920000.0
2007-11-28 15:21:00,2.0653,2.06535,2.06505,2.0651,642199999.0
2007-11-28 15:22:00,2.06515,2.0656,2.06505,2.0653,641139997.0
2007-11-28 15:23:00,2.0653,2.0666,2.06525,2.0666,634239997.0
2007-11-28 15:24:00,2.0667,2.06735,2.0667,2.0668,958549997.0
2007-11-28 15:25:00,2.0668,2.0671,2.0667,2.0668,584699998.0
2007-11-28 15:26:00,2.0669,2.067,2.0665,2.06665,1257425005.0
2007-11-28 15:27:00,2.0666,2.06665,2.0658,2.066,714700002.0
2007-11-28 15:28:00,2.066,2.06625,2.066,2.06625,734400000.0
2007-11-28 15:29:00,2.06625,2.0665,2.066,2.0665,340300000.0
2007-11-28 15:30:00,2.0664,2.0674,2.0659,2.0661,640560001.0
2007-11-28 15:31:00,2.0661,2.0669,2.06595,2.0665,695620002.0
2007-11-28 15:32:00,2.0665,2.06725,2.06645,2.06685,377140000.0
2007-11-28 15:33:00,2.06685,2.06815,2.0666,2.0677,509840000.0
2007-11-28 15:34:00,2.0679,2.06795,2.06715,2.0672,451500000.0
2007-11-28 15:35:00,2.0672,2.06745,2.06685,2.067,858220003.0
2007-11-28 15:36:00,2.067,2.06715,2.06655,2.06685,1327240003.0
2007-11-28 15:37:00,2.06685,2.0674,2.06665,2.0672,1208329998.0
2007-11-28 15:38:00,2.06725,2.0675,2.06705,2.0672,710840000.0
2007-11-28 15:39:00,2.0672,2.06755,2.06695,2.0671,1487779993.0
2007-11-28 15:40:00,2.0671,2.0671,2.0666,2.0669,1035700003.0
2007-11-28 15:41:00,2.06695,2.06725,2.06695,2.0671,467960000.0
2007-11-28 15:42:00,2.0671,2.06755,2.0671,2.06725,935559994.0
2007-11-28 15:43:00,2.0672,2.06725,2.06645,2.06655,813879998.0
2007-11-28 15:44:00,2.06655,2.06665,2.0663,2.06655,1903839997.0
2007-11-28 15:45:00,2.06655,2.06655,2.0662,2.06645,1011360008.0
2007-11-28 15:46:00,2.06645,2.06705,2.06625,2.06625,530050000.0
2007-11-28 15:47:00,2.06625,2.06635,2.0658,2.0658,681299999.0
2007-11-28 15:48:00,2.06575,2.06595,2.06545,2.0658,950099999.0
2007-11-28 15:49:00,2.0658,2.06585,2.06555,2.06565,642460001.0
2007-11-28 15:50:00,2.06565,2.06595,2.06565,2.06595,664940002.0
2007-11-28 15:51:00,2.0659,2.06625,2.06565,2.06605,1116980000.0
2007-11-28 15:52:00,2.06605,2.0661,2.0659,2.06605,331800000.0
2007-11-28 15:53:00,2.06605,2.0663,2.06595,2.0663,387899999.0
2007-11-28 15:54:00,2.06625,2.0664,2.0661,2.0661,823099998.0
2007-11-28 15:55:00,2.06615,2.0664,2.0657,2.0659,602200001.0
2007-11-28 15:56:00,2.0659,2.06595,2.06555,2.06575,678599999.0
2007-11-28 15:57:00,2.06575,2.06665,2.06575,2.06665,619400000.0
2007-11-28 15:58:00,2.06665,2.06725,2.0664,2.0671,1363000002.0
2007-11-28 15:59:00,2.0671,2.0674,2.067,2.0674,999299992.0
2007-11-28 16:00:00,2.0674,2.0681,2.0674,2.0681,552950000.0
2007-11-28 16:01:00,2.0681,2.0693,2.0681,2.0687,551750000.0
2007-11-28 16:02:00,2.06865,2.0698,2.0686,2.0697,720614500.0
2007-11-28 16:03:00,2.0697,2.0698,2.06935,2.06945,875600004.0
2007-11-28 16:04:00,2.06945,2.0695,2.0692,2.0695,1001020005.0
2007-11-28 16:05:00,2.0695,2.0696,2.06915,2.0696,370920000.0
2007-11-28 16:06:00,2.0696,2.06965,2.0694,2.06965,466700001.0
2007-11-28 16:07:00,2.0696,2.0702,2.06945,2.06995,935099998.0
2007-11-28 16:08:00,2.06995,2.07015,2.0696,2.0696,684520000.0
2007-11-28 16:09:00,2.0696,2.0697,2.06955,2.06965,396200000.0
2007-11-28 16:10:00,2.06965,2.06965,2.06935,2.06935,1028200003.0
2007-11-28 16:11:00,2.06935,2.06945,2.0693,2.0694,354800000.0
2007-11-28 16:12:00,2.06945,2.0696,2.0693,2.0695,1118600000.0
2007-11-28 16:13:00,2.06955,2.0701,2.06955,2.0699,487400000.0
2007-11-28 16:14:00,2.0699,2.06995,2.06975,2.0699,792399999.0
2007-11-28 16:15:00,2.06995,2.0705,2.06975,2.0705,272400000.0
2007-11-28 16:16:00,2.0705,2.071,2.07035,2.071,1080780000.0
2007-11-28 16:17:00,2.07085,2.0714,2.07065,2.07085,807550003.0
2007-11-28 16:18:00,2.0708,2.07085,2.0706,2.0707,552300000.0
2007-11-28 16:19:00,2.07075,2.07075,2.0703,2.07035,767299998.0
2007-11-28 16:20:00,2.07035,2.071,2.0703,2.0708,972700004.0
2007-11-28 16:21:00,2.07085,2.07155,2.07085,2.07135,1334900001.0
2007-11-28 16:22:00,2.07135,2.0717,2.0712,2.07145,965999999.0
2007-11-28 16:23:00,2.07145,2.0717,2.0713,2.0717,307700000.0
2007-11-28 16:24:00,2.0717,2.0718,2.07095,2.071,1071099999.0
2007-11-28 16:25:00,2.07105,2.07115,2.07075,2.071,882400000.0
2007-11-28 16:26:00,2.071,2.071,2.07055,2.0707,326800000.0
2007-11-28 16:27:00,2.0707,2.0707,2.0705,2.07055,517599998.0
2007-11-28 16:28:00,2.07045,2.07045,2.07005,2.0702,1094339991.0
2007-11-28 16:29:00,2.0702,2.0703,2.0698,2.06995,471200000.0
2007-11-28 16:30:00,2.06985,2.0701,2.06985,2.07,643600002.0
2007-11-28 16:31:00,2.0701,2.0702,2.06985,2.06985,295400000.0
2007-11-28 16:32:00,2.06985,2.0702,2.06985,2.0701,234900000.0
2007-11-28 16:33:00,2.0701,2.07015,2.06945,2.0695,272900000.0
2007-11-28 16:34:00,2.0695,2.0695,2.0691,2.0692,271900000.0
2007-11-28 16:35:00,2.0692,2.06965,2.0692,2.06945,250000000.0
2007-11-28 16:36:00,2.06945,2.0697,2.0694,2.0696,163400000.0
2007-11-28 16:37:00,2.0697,2.07005,2.06965,2.06995,380100001.0
2007-11-28 16:38:00,2.06985,2.06985,2.0696,2.0698,374100000.0
2007-11-28 16:39:00,2.06985,2.07,2.06965,2.0699,550900002.0
2007-11-28 16:40:00,2.0699,2.0702,2.0698,2.07005,485719998.0
2007-11-28 16:41:00,2.07005,2.0703,2.06965,2.0699,418799999.0
2007-11-28 16:42:00,2.0699,2.07015,2.0697,2.06985,316340000.0
2007-11-28 16:43:00,2.06985,2.07005,2.06975,2.07005,330100000.0
2007-11-28 16:44:00,2.07005,2.07015,2.06975,2.07,609900001.0
2007-11-28 16:45:00,2.07005,2.0701,2.06965,2.0697,369940000.0
2007-11-28 16:46:00,2.06975,2.0699,2.0697,2.06985,377800000.0
2007-11-28 16:47:00,2.06985,2.0702,2.06965,2.0699,336380000.0
2007-11-28 16:48:00,2.06995,2.07055,2.0699,2.07045,294600000.0
2007-11-28 16:49:00,2.07045,2.07045,2.07025,2.07025,623900000.0
2007-11-28 16:50:00,2.07025,2.07055,2.07025,2.07035,466000000.0
2007-11-28 16:51:00,2.07035,2.0704,2.0702,2.0703,286600000.0
2007-11-28 16:52:00,2.0703,2.07035,2.06995,2.07,416500000.0
2007-11-28 16:53:00,2.06995,2.07055,2.0699,2.07035,640299998.0
2007-11-28 16:54:00,2.07035,2.0704,2.07025,2.0703,356500000.0
2007-11-28 16:55:00,2.0703,2.07055,2.07015,2.07035,533600000.0
2007-11-28 16:56:00,2.07035,2.07065,2.07035,2.0706,588700000.0
2007-11-28 16:57:00,2.0706,2.0707,2.0703,2.0707,887000001.0
2007-11-28 16:58:00,2.0707,2.0707,2.0705,2.07065,266100000.0
2007-11-28 16:59:00,2.07065,2.07065,2.0703,2.07035,201042962.0
2007-11-28 17:00:00,2.07035,2.07045,2.0699,2.06995,495720000.0
2007-11-28 17:01:00,2.07,2.07015,2.06955,2.06955,486099999.0
2007-11-28 17:02:00,2.06955,2.06965,2.0692,2.0692,754600001.0
2007-11-28 17:03:00,2.0692,2.06945,2.0692,2.06935,578120000.0
2007-11-28 17:04:00,2.06935,2.06955,2.0691,2.0692,379139999.0
2007-11-28 17:05:00,2.0692,2.0695,2.06905,2.0693,579399999.0
2007-11-28 17:06:00,2.0693,2.0694,2.0688,2.0694,331120000.0
2007-11-28 17:07:00,2.0694,2.0696,2.06915,2.06955,376500000.0
2007-11-28 17:08:00,2.0696,2.0696,2.06925,2.06935,1308999989.0
2007-11-28 17:09:00,2.06935,2.06945,2.06925,2.06935,355100000.0
2007-11-28 17:10:00,2.0693,2.07,2.06925,2.06975,834840002.0
2007-11-28 17:11:00,2.0698,2.0699,2.0696,2.0697,693840001.0
2007-11-28 17:12:00,2.0697,2.06975,2.06945,2.06945,1042679997.0
2007-11-28 17:13:00,2.06945,2.06945,2.06915,2.06925,823300000.0
2007-11-28 17:14:00,2.06925,2.06935,2.069,2.06925,826200000.0
2007-11-28 17:15:00,2.06925,2.06975,2.06925,2.06975,787640000.0
2007-11-28 17:16:00,2.06975,2.06985,2.06965,2.0698,742700000.0
2007-11-28 17:17:00,2.06985,2.06995,2.0698,2.06985,296700000.0
2007-11-28 17:18:00,2.06985,2.06985,2.0695,2.0697,500000000.0
2007-11-28 17:19:00,2.0697,2.06985,2.0695,2.06955,550000004.0
2007-11-28 17:20:00,2.06955,2.0696,2.06935,2.06945,637279999.0
2007-11-28 17:21:00,2.06945,2.06955,2.0692,2.06925,783900001.0
2007-11-28 17:22:00,2.0692,2.06945,2.06895,2.0692,1013540000.0
2007-11-28 17:23:00,2.06915,2.0697,2.06915,2.06955,371699998.0
2007-11-28 17:24:00,2.06955,2.06965,2.06945,2.06965,314500000.0
2007-11-28 17:25:00,2.06955,2.0697,2.06945,2.06955,298500000.0
2007-11-28 17:26:00,2.06955,2.06985,2.06945,2.06965,355440000.0
2007-11-28 17:27:00,2.06965,2.0697,2.0695,2.0697,411500001.0
2007-11-28 17:28:00,2.0697,2.0698,2.0696,2.0698,339500000.0
2007-11-28 17:29:00,2.06975,2.0699,2.0696,2.06975,562499999.0
2007-11-28 17:30:00,2.0697,2.0699,2.0697,2.0699,462299999.0
2007-11-28 17:31:00,2.06985,2.0699,2.0697,2.0699,307700000.0
2007-11-28 17:32:00,2.0699,2.07,2.06975,2.0699,202000000.0
2007-11-28 17:33:00,2.0699,2.07,2.06975,2.0699,374000000.0
2007-11-28 17:34:00,2.0699,2.07,2.0697,2.0698,588180004.0
2007-11-28 17:35:00,2.0698,2.07,2.06975,2.06985,354250000.0
2007-11-28 17:36:00,2.06985,2.07,2.0698,2.0699,461000000.0
2007-11-28 17:37:00,2.07,2.07,2.0697,2.06985,409400000.0
2007-11-28 17:38:00,2.06985,2.07,2.06975,2.0699,241660000.0
2007-11-28 17:39:00,2.0699,2.07,2.0698,2.07,326600000.0
2007-11-28 17:40:00,2.07,2.0704,2.0699,2.0704,498700002.0
2007-11-28 17:41:00,2.0704,2.0708,2.0702,2.07065,760640001.0
2007-11-28 17:42:00,2.0707,2.07075,2.0706,2.0707,659399999.0
2007-11-28 17:43:00,2.0707,2.0708,2.0702,2.07045,1031400002.0
2007-11-28 17:44:00,2.0705,2.07075,2.0703,2.0704,571760000.0
2007-11-28 17:45:00,2.0704,2.07065,2.0701,2.0702,451660000.0
2007-11-28 17:46:00,2.0702,2.07095,2.0702,2.0709,808539999.0
2007-11-28 17:47:00,2.0709,2.071,2.0705,2.0708,776320000.0
2007-11-28 17:48:00,2.0708,2.0711,2.07055,2.071,1408850002.0
2007-11-28 17:49:00,2.07105,2.07125,2.07085,2.071,471540000.0
2007-11-28 17:50:00,2.071,2.071,2.0703,2.07035,906359995.0
2007-11-28 17:51:00,2.07035,2.071,2.0703,2.07095,872520003.0
2007-11-28 17:52:00,2.071,2.07155,2.0709,2.0713,1098599996.0
2007-11-28 17:53:00,2.07135,2.07165,2.07125,2.07165,738020000.0
2007-11-28 17:54:00,2.07165,2.0724,2.07155,2.07205,893464997.0
2007-11-28 17:55:00,2.07205,2.07205,2.0715,2.0717,356280000.0
2007-11-28 17:56:00,2.07175,2.07185,2.0716,2.0716,675180002.0
2007-11-28 17:57:00,2.0716,2.07175,2.07145,2.07155,795800005.0
2007-11-28 17:58:00,2.0715,2.07165,2.0712,2.07155,1090459997.0
2007-11-28 17:59:00,2.07155,2.0719,2.07105,2.07105,806899998.0
2007-11-28 18:00:00,2.07105,2.07125,2.07085,2.0709,823880000.0
2007-11-28 18:01:00,2.0709,2.0712,2.07085,2.0712,834739999.0
2007-11-28 18:02:00,2.0712,2.07125,2.07085,2.0709,667600002.0
2007-11-28 18:03:00,2.07095,2.07105,2.0702,2.0703,1470882505.0
2007-11-28 18:04:00,2.0703,2.0705,2.0703,2.07045,1250499996.0
2007-11-28 18:05:00,2.0705,2.0705,2.0703,2.07035,437410000.0
2007-11-28 18:06:00,2.07035,2.0704,2.07,2.0701,502980000.0
2007-11-28 18:07:00,2.07005,2.07005,2.06905,2.06935,1004439998.0
2007-11-28 18:08:00,2.0694,2.0696,2.0692,2.06935,554280000.0
2007-11-28 18:09:00,2.06935,2.0697,2.06935,2.06955,596199999.0
2007-11-28 18:10:00,2.06955,2.06975,2.06955,2.06975,409900001.0
2007-11-28 18:11:00,2.06975,2.06975,2.0692,2.0695,1112140001.0
2007-11-28 18:12:00,2.0695,2.07005,2.0694,2.06985,659800000.0
2007-11-28 18:13:00,2.06985,2.07015,2.0698,2.0699,416000000.0
2007-11-28 18:14:00,2.0699,2.0699,2.06975,2.06985,669600001.0
2007-11-28 18:15:00,2.0699,2.07005,2.06945,2.0695,444800000.0
2007-11-28 18:16:00,2.06945,2.0696,2.0688,2.06935,669860000.0
2007-11-28 18:17:00,2.06935,2.0695,2.06925,2.0693,720460000.0
2007-11-28 18:18:00,2.0693,2.06975,2.0693,2.06955,374280000.0
2007-11-28 18:19:00,2.06955,2.06995,2.0695,2.0699,438280000.0
2007-11-28 18:20:00,2.06995,2.0701,2.06945,2.0696,471880000.0
2007-11-28 18:21:00,2.0696,2.06975,2.0694,2.06955,380760000.0
2007-11-28 18:22:00,2.06955,2.06975,2.0695,2.0696,559420000.0
2007-11-28 18:23:00,2.06965,2.06985,2.0696,2.0697,324160000.0
2007-11-28 18:24:00,2.0697,2.07,2.0697,2.0699,469200000.0
2007-11-28 18:25:00,2.0699,2.07015,2.0699,2.07005,748999999.0
2007-11-28 18:26:00,2.07005,2.0701,2.06985,2.06985,331699998.0
2007-11-28 18:27:00,2.06985,2.07005,2.0698,2.0698,524899996.0
2007-11-28 18:28:00,2.0698,2.07015,2.0697,2.07015,378700000.0
2007-11-28 18:29:00,2.07015,2.07015,2.0698,2.06995,287200000.0
2007-11-28 18:30:00,2.06995,2.0703,2.0699,2.07025,524200000.0
2007-11-28 18:31:00,2.07025,2.0708,2.07025,2.07065,639699998.0
2007-11-28 18:32:00,2.07065,2.0712,2.0704,2.0712,713100000.0
2007-11-28 18:33:00,2.07125,2.0714,2.0711,2.0713,273800000.0
2007-11-28 18:34:00,2.0713,2.0714,2.07075,2.0709,295400000.0
2007-11-28 18:35:00,2.0709,2.0709,2.0703,2.07035,420000000.0
2007-11-28 18:36:00,2.07035,2.07075,2.07035,2.0705,451500000.0
2007-11-28 18:37:00,2.0705,2.07065,2.07045,2.0706,155900000.0
2007-11-28 18:38:00,2.0706,2.07065,2.07005,2.07015,547900001.0
2007-11-28 18:39:00,2.07015,2.07045,2.0701,2.07045,316600000.0
2007-11-28 18:40:00,2.07045,2.0706,2.0703,2.0706,271400000.0
2007-11-28 18:41:00,2.0706,2.07075,2.0703,2.0705,176699999.0
2007-11-28 18:42:00,2.0705,2.0709,2.07045,2.0705,314600000.0
2007-11-28 18:43:00,2.0705,2.0706,2.0704,2.0705,186200000.0
2007-11-28 18:44:00,2.0705,2.0705,2.0703,2.0703,344200000.0
2007-11-28 18:45:00,2.0703,2.0704,2.07025,2.07035,210400000.0
2007-11-28 18:46:00,2.07035,2.0704,2.0701,2.0703,292200000.0
2007-11-28 18:47:00,2.0703,2.0703,2.0695,2.0696,324400000.0
2007-11-28 18:48:00,2.0696,2.06985,2.0695,2.06955,328500000.0
2007-11-28 18:49:00,2.06955,2.06955,2.0686,2.06905,521900000.0
2007-11-28 18:50:00,2.06905,2.0691,2.0688,2.06905,663299996.0
2007-11-28 18:51:00,2.0691,2.0692,2.06875,2.06875,350600000.0
2007-11-28 18:52:00,2.06875,2.06875,2.06845,2.0685,568299998.0
2007-11-28 18:53:00,2.06855,2.06855,2.068,2.06825,399400000.0
2007-11-28 18:54:00,2.06825,2.0683,2.0677,2.0677,383300000.0
2007-11-28 18:55:00,2.06785,2.06825,2.0677,2.06805,983549993.0
2007-11-28 18:56:00,2.06805,2.06805,2.06755,2.0677,1087249993.0
2007-11-28 18:57:00,2.0677,2.0679,2.06755,2.0679,691100002.0
2007-11-28 18:58:00,2.0679,2.068,2.0677,2.068,396300000.0
2007-11-28 18:59:00,2.068,2.0686,2.068,2.0686,497300000.0
2007-11-28 19:00:00,2.0686,2.06895,2.0685,2.06885,355400000.0
2007-11-28 19:01:00,2.06885,2.0691,2.0688,2.0688,307300000.0
2007-11-28 19:02:00,2.0688,2.0689,2.06865,2.06875,622899996.0
2007-11-28 19:03:00,2.0687,2.0688,2.06865,2.0687,279500000.0
2007-11-28 19:04:00,2.0687,2.0691,2.0686,2.0691,539700000.0
2007-11-28 19:05:00,2.0691,2.0693,2.06895,2.0692,287900000.0
2007-11-28 19:06:00,2.0692,2.0693,2.06915,2.0693,737200000.0
2007-11-28 19:07:00,2.06935,2.0698,2.0693,2.0698,656600001.0
2007-11-28 19:08:00,2.0698,2.0698,2.06965,2.0697,314200000.0
2007-11-28 19:09:00,2.06975,2.06975,2.06905,2.0694,1044800001.0
2007-11-28 19:10:00,2.0694,2.07,2.0694,2.07,428300000.0
2007-11-28 19:11:00,2.07,2.0704,2.07,2.0704,631000000.0
2007-11-28 19:12:00,2.07025,2.07055,2.07005,2.0702,380599999.0
2007-11-28 19:13:00,2.0702,2.07065,2.0702,2.0706,331599999.0
2007-11-28 19:14:00,2.0706,2.07135,2.07055,2.07115,429600000.0
2007-11-28 19:15:00,2.07115,2.07135,2.07095,2.07095,483400000.0
2007-11-28 19:16:00,2.07095,2.07105,2.07085,2.0709,170400000.0
2007-11-28 19:17:00,2.0709,2.07105,2.0708,2.0708,711000001.0
2007-11-28 19:18:00,2.0708,2.07085,2.0706,2.0706,201500000.0
2007-11-28 19:19:00,2.0706,2.0707,2.0705,2.0706,234700000.0
2007-11-28 19:20:00,2.0706,2.0707,2.0705,2.0705,160300000.0
2007-11-28 19:21:00,2.0705,2.0708,2.0705,2.07055,140200000.0
2007-11-28 19:22:00,2.07055,2.0708,2.07055,2.0707,106400000.0
2007-11-28 19:23:00,2.0708,2.0708,2.0707,2.0708,119300000.0
2007-11-28 19:24:00,2.0708,2.0712,2.0708,2.07105,236799998.0
2007-11-28 19:25:00,2.0711,2.0715,2.07075,2.07075,267100000.0
2007-11-28 19:26:00,2.07075,2.0711,2.07075,2.071,174600000.0
2007-11-28 19:27:00,2.071,2.071,2.0707,2.07085,466399999.0
2007-11-28 19:28:00,2.0709,2.07175,2.0709,2.0715,334600001.0
2007-11-28 19:29:00,2.0715,2.07215,2.0715,2.072,484299999.0
2007-11-28 19:30:00,2.072,2.07215,2.07155,2.0717,609200000.0
2007-11-28 19:31:00,2.0717,2.0718,2.0716,2.0716,279100000.0
2007-11-28 19:32:00,2.07155,2.07165,2.0711,2.07135,596199998.0
2007-11-28 19:33:00,2.07135,2.0716,2.07135,2.0716,128000000.0
2007-11-28 19:34:00,2.0716,2.0718,2.07115,2.07135,436950001.0
2007-11-28 19:35:00,2.07135,2.0715,2.0713,2.07145,176600000.0
2007-11-28 19:36:00,2.07145,2.07175,2.07145,2.07165,297600000.0
2007-11-28 19:37:00,2.0716,2.0718,2.0714,2.0714,308100001.0
2007-11-28 19:38:00,2.07145,2.07145,2.07125,2.07145,290500000.0
2007-11-28 19:39:00,2.07145,2.07145,2.07095,2.07115,254100000.0
2007-11-28 19:40:00,2.07115,2.07115,2.0707,2.0708,228500000.0
2007-11-28 19:41:00,2.0708,2.0708,2.0704,2.07065,378299998.0
2007-11-28 19:42:00,2.07065,2.0709,2.07065,2.0709,378300001.0
2007-11-28 19:43:00,2.0709,2.0709,2.07035,2.07065,321300000.0
2007-11-28 19:44:00,2.0707,2.07075,2.0707,2.07075,51900000.0
2007-11-28 19:45:00,2.0707,2.07075,2.07065,2.0707,125600000.0
2007-11-28 19:46:00,2.07065,2.0709,2.0705,2.07055,263800000.0
2007-11-28 19:47:00,2.07055,2.0706,2.0703,2.0706,230300000.0
2007-11-28 19:48:00,2.0706,2.0706,2.07045,2.0705,229400000.0
2007-11-28 19:49:00,2.0705,2.07065,2.07045,2.07045,156400000.0
2007-11-28 19:50:00,2.0705,2.0706,2.0704,2.0705,114700000.0
2007-11-28 19:51:00,2.0705,2.0706,2.07045,2.07045,139000000.0
2007-11-28 19:52:00,2.0705,2.0705,2.07045,2.0705,157400000.0
2007-11-28 19:53:00,2.0705,2.0705,2.0705,2.0705,79800000.0
2007-11-28 19:54:00,2.0705,2.0706,2.07045,2.0705,158800000.0
2007-11-28 19:55:00,2.0705,2.0706,2.07045,2.0705,175100000.0
2007-11-28 19:56:00,2.0705,2.0709,2.0705,2.0708,99500000.0
2007-11-28 19:57:00,2.0708,2.0709,2.07065,2.07065,163900000.0
2007-11-28 19:58:00,2.0708,2.0709,2.0707,2.0709,82200000.0
2007-11-28 19:59:00,2.07085,2.0709,2.07075,2.0709,290500000.0
2007-11-28 20:00:00,2.071,2.071,2.07065,2.0707,196800000.0
2007-11-28 20:01:00,2.0707,2.0709,2.07065,2.0708,221100000.0
2007-11-28 20:02:00,2.0708,2.0709,2.07075,2.07075,70800000.0
2007-11-28 20:03:00,2.07075,2.071,2.0707,2.0709,201099999.0
2007-11-28 20:04:00,2.0709,2.071,2.0709,2.071,44800000.0
2007-11-28 20:05:00,2.0711,2.0711,2.0709,2.071,72500000.0
2007-11-28 20:06:00,2.071,2.071,2.07085,2.071,236900000.0
2007-11-28 20:07:00,2.071,2.0711,2.07095,2.0711,58300000.0
2007-11-28 20:08:00,2.0711,2.0711,2.071,2.0711,78300000.0
2007-11-28 20:09:00,2.0711,2.0711,2.07085,2.0709,144100000.0
2007-11-28 20:10:00,2.0709,2.071,2.07085,2.071,168100000.0
2007-11-28 20:11:00,2.071,2.071,2.0708,2.0709,132100000.0
2007-11-28 20:12:00,2.0709,2.0711,2.0709,2.071,67200000.0
2007-11-28 20:13:00,2.071,2.0711,2.071,2.0711,114500000.0
2007-11-28 20:14:00,2.0711,2.0711,2.07085,2.071,121700000.0
2007-11-28 20:15:00,2.071,2.0711,2.07095,2.071,79100000.0
2007-11-28 20:16:00,2.071,2.0711,2.07075,2.0708,106500000.0
2007-11-28 20:17:00,2.0709,2.071,2.07075,2.071,168100000.0
2007-11-28 20:18:00,2.071,2.071,2.0708,2.0709,127000000.0
2007-11-28 20:19:00,2.0709,2.071,2.0707,2.071,273200000.0
2007-11-28 20:20:00,2.071,2.0711,2.0708,2.071,187200000.0
2007-11-28 20:21:00,2.0711,2.0712,2.07095,2.0712,148600000.0
2007-11-28 20:22:00,2.0712,2.0712,2.07095,2.071,95100000.0
2007-11-28 20:23:00,2.071,2.0712,2.071,2.0711,71600000.0
2007-11-28 20:24:00,2.0711,2.0712,2.07105,2.0712,95700000.0
2007-11-28 20:25:00,2.0712,2.0712,2.071,2.071,133100000.0
2007-11-28 20:26:00,2.071,2.0711,2.071,2.07105,124800000.0
2007-11-28 20:27:00,2.0711,2.0712,2.0711,2.0711,56200000.0
2007-11-28 20:28:00,2.0711,2.0712,2.07105,2.07105,70100000.0
2007-11-28 20:29:00,2.07105,2.0712,2.071,2.0711,44100000.0
2007-11-28 20:30:00,2.0711,2.0712,2.07105,2.07105,210900000.0
2007-11-28 20:31:00,2.0711,2.0712,2.07105,2.0712,57300000.0
2007-11-28 20:32:00,2.0712,2.0712,2.071,2.0711,148100000.0
2007-11-28 20:33:00,2.0711,2.0713,2.0711,2.07125,79500000.0
2007-11-28 20:34:00,2.0713,2.0715,2.0712,2.0715,190600000.0
2007-11-28 20:35:00,2.0715,2.0716,2.0714,2.0716,362600000.0
2007-11-28 20:36:00,2.0716,2.072,2.07155,2.0719,228400000.0
2007-11-28 20:37:00,2.0719,2.072,2.0718,2.0718,300300000.0
2007-11-28 20:38:00,2.0718,2.0718,2.07155,2.07165,461599999.0
2007-11-28 20:39:00,2.07165,2.0719,2.07135,2.0715,453300000.0
2007-11-28 20:40:00,2.0715,2.0716,2.0712,2.0713,213399999.0
2007-11-28 20:41:00,2.0713,2.0717,2.07125,2.0717,288700000.0
2007-11-28 20:42:00,2.07165,2.0719,2.07155,2.0717,157700000.0
2007-11-28 20:43:00,2.0717,2.0718,2.07155,2.0717,224700000.0
2007-11-28 20:44:00,2.07165,2.0719,2.07155,2.0718,212600000.0
2007-11-28 20:45:00,2.0718,2.072,2.07175,2.07175,234000000.0
2007-11-28 20:46:00,2.0718,2.0718,2.07175,2.0718,175500000.0
2007-11-28 20:47:00,2.0719,2.072,2.0718,2.0719,71600000.0
2007-11-28 20:48:00,2.0719,2.0719,2.07165,2.0717,272900000.0
2007-11-28 20:49:00,2.0717,2.0718,2.0717,2.07175,76700000.0
2007-11-28 20:50:00,2.07175,2.0718,2.0715,2.0715,123100000.0
2007-11-28 20:51:00,2.0715,2.0715,2.0713,2.07145,152800000.0
2007-11-28 20:52:00,2.07145,2.07175,2.0711,2.0712,210900000.0
2007-11-28 20:53:00,2.07115,2.0713,2.07095,2.0711,386700000.0
2007-11-28 20:54:00,2.0711,2.0713,2.0711,2.0712,119400000.0
2007-11-28 20:55:00,2.0712,2.0713,2.07115,2.07125,179800000.0
2007-11-28 20:56:00,2.07125,2.0714,2.0712,2.0713,337400002.0
2007-11-28 20:57:00,2.0713,2.07165,2.0712,2.0715,636100004.0
2007-11-28 20:58:00,2.07155,2.0718,2.07145,2.0717,519999997.0
2007-11-28 20:59:00,2.0717,2.07245,2.0715,2.0722,419800000.0
2007-11-28 21:00:00,2.07245,2.0729,2.07245,2.0729,535300000.0
2007-11-28 21:01:00,2.0728,2.074,2.0728,2.0739,502200000.0
2007-11-28 21:02:00,2.0739,2.0739,2.07335,2.07365,658100000.0
2007-11-28 21:03:00,2.07365,2.0739,2.0735,2.07355,257100000.0
2007-11-28 21:04:00,2.0735,2.0736,2.07325,2.0733,431099997.0
2007-11-28 21:05:00,2.07325,2.0734,2.07315,2.07335,694800000.0
2007-11-28 21:06:00,2.07335,2.0735,2.07315,2.0735,619100003.0
2007-11-28 21:07:00,2.0735,2.07365,2.07345,2.07365,198600000.0
2007-11-28 21:08:00,2.07365,2.07395,2.0735,2.0738,519600001.0
2007-11-28 21:09:00,2.07385,2.07435,2.07375,2.0743,735200001.0
2007-11-28 21:10:00,2.07435,2.07465,2.0741,2.07415,548400000.0
2007-11-28 21:11:00,2.07415,2.07445,2.07405,2.07445,545799997.0
2007-11-28 21:12:00,2.0744,2.07545,2.0744,2.07505,497300000.0
2007-11-28 21:13:00,2.07505,2.0752,2.07495,2.0752,704600002.0
2007-11-28 21:14:00,2.0752,2.07665,2.07515,2.07645,791800000.0
2007-11-28 21:15:00,2.07645,2.07665,2.07645,2.07655,342000000.0
2007-11-28 21:16:00,2.0766,2.0767,2.07635,2.07665,465599999.0
2007-11-28 21:17:00,2.07665,2.07755,2.07665,2.07725,566000000.0
2007-11-28 21:18:00,2.07725,2.0774,2.07685,2.0769,165600000.0
2007-11-28 21:19:00,2.07685,2.07685,2.0762,2.0762,355450000.0
2007-11-28 21:20:00,2.0762,2.0763,2.076,2.0762,174000000.0
2007-11-28 21:21:00,2.0762,2.0767,2.0762,2.07665,463600000.0
2007-11-28 21:22:00,2.07665,2.0767,2.07625,2.07645,366000000.0
2007-11-28 21:23:00,2.07645,2.07665,2.0764,2.0766,118100000.0
2007-11-28 21:24:00,2.07655,2.07695,2.0765,2.07665,187800000.0
2007-11-28 21:25:00,2.07665,2.07665,2.0763,2.07645,134100000.0
2007-11-28 21:26:00,2.07645,2.0772,2.0763,2.07715,166400000.0
2007-11-28 21:27:00,2.07715,2.0773,2.0771,2.0771,650300000.0
2007-11-28 21:28:00,2.0771,2.0776,2.07705,2.0773,745400001.0
2007-11-28 21:29:00,2.0773,2.07735,2.07705,2.07705,668700000.0
2007-11-28 21:30:00,2.07705,2.07725,2.07705,2.07725,496599997.0
2007-11-28 21:31:00,2.07725,2.07825,2.07725,2.0782,915600000.0
2007-11-28 21:32:00,2.0782,2.07845,2.07805,2.07845,464550000.0
2007-11-28 21:33:00,2.07845,2.08005,2.0783,2.07995,504400000.0
2007-11-28 21:34:00,2.07995,2.08,2.0797,2.0798,457700000.0
2007-11-28 21:35:00,2.0798,2.0799,2.07955,2.0798,234100000.0
2007-11-28 21:36:00,2.0798,2.0798,2.0793,2.07965,249600000.0
2007-11-28 21:37:00,2.0796,2.08,2.0795,2.0798,206450000.0
2007-11-28 21:38:00,2.0798,2.0803,2.0797,2.0802,1140300007.0
2007-11-28 21:39:00,2.0802,2.08135,2.0802,2.08135,472000000.0
2007-11-28 21:40:00,2.08135,2.08235,2.08095,2.0821,453800000.0
2007-11-28 21:41:00,2.0821,2.08225,2.08175,2.0818,1033900000.0
2007-11-28 21:42:00,2.0818,2.0819,2.08135,2.0814,257300000.0
2007-11-28 21:43:00,2.0814,2.0816,2.0813,2.0813,652600003.0
2007-11-28 21:44:00,2.0813,2.0813,2.0805,2.0805,889199999.0
2007-11-28 21:45:00,2.08045,2.08095,2.08045,2.08095,288200000.0
2007-11-28 21:46:00,2.08095,2.081,2.0807,2.081,532400000.0
2007-11-28 21:47:00,2.081,2.08135,2.0807,2.0807,460600000.0
2007-11-28 21:48:00,2.0807,2.0811,2.0806,2.08095,99800000.0
2007-11-28 21:49:00,2.081,2.0812,2.08095,2.0811,136300000.0
2007-11-28 21:50:00,2.081,2.0813,2.08085,2.08085,206900000.0
2007-11-28 21:51:00,2.08085,2.081,2.08085,2.081,171400000.0
2007-11-28 21:52:00,2.081,2.0815,2.08095,2.08105,303100000.0
2007-11-28 21:53:00,2.08105,2.08115,2.08095,2.08105,137900000.0
2007-11-28 21:54:00,2.08105,2.08105,2.08085,2.08095,157200000.0
2007-11-28 21:55:00,2.0809,2.08095,2.0808,2.0808,277500000.0
2007-11-28 21:56:00,2.0808,2.0809,2.08075,2.08075,182000000.0
2007-11-28 21:57:00,2.0808,2.0815,2.0808,2.08145,320500004.0
2007-11-28 21:58:00,2.08145,2.08155,2.081,2.0812,140400000.0
2007-11-28 21:59:00,2.0812,2.0812,2.0808,2.08095,183500000.0
2007-11-28 22:00:00,2.08085,2.0812,2.0808,2.081,234500000.0
2007-11-28 22:01:00,2.081,2.081,2.08055,2.08065,513200000.0
2007-11-28 22:02:00,2.0806,2.0807,2.0803,2.0804,595999996.0
2007-11-28 22:03:00,2.0804,2.0805,2.08035,2.0805,130600000.0
2007-11-28 22:04:00,2.08045,2.0805,2.08035,2.08045,229400000.0
2007-11-28 22:05:00,2.08045,2.08045,2.0802,2.0803,115600000.0
2007-11-28 22:06:00,2.0803,2.08035,2.0802,2.0802,42000000.0
2007-11-28 22:07:00,2.0802,2.08045,2.08015,2.08025,124200000.0
2007-11-28 22:08:00,2.0802,2.0804,2.0802,2.08035,72000000.0
2007-11-28 22:09:00,2.0804,2.0806,2.08035,2.0806,63400000.0
2007-11-28 22:10:00,2.0806,2.0807,2.08055,2.0806,59100000.0
2007-11-28 22:11:00,2.0806,2.0807,2.08045,2.0805,109100000.0
2007-11-28 22:12:00,2.08045,2.0806,2.08045,2.0805,151400000.0
2007-11-28 22:13:00,2.08045,2.081,2.08045,2.08085,114700000.0
2007-11-28 22:14:00,2.08085,2.08085,2.08055,2.08065,105700000.0
2007-11-28 22:15:00,2.0807,2.08075,2.08045,2.0806,129600000.0
2007-11-28 22:16:00,2.0806,2.0808,2.0806,2.0807,119300000.0
2007-11-28 22:17:00,2.0807,2.0807,2.08045,2.08045,36200000.0
2007-11-28 22:18:00,2.08045,2.0805,2.08035,2.0804,72600000.0
2007-11-28 22:19:00,2.0804,2.0805,2.0804,2.0804,66700000.0
2007-11-28 22:20:00,2.0804,2.0805,2.08025,2.0803,55900000.0
2007-11-28 22:21:00,2.08035,2.0805,2.0803,2.0805,48000000.0
2007-11-28 22:22:00,2.08045,2.0806,2.0804,2.0805,103000000.0
2007-11-28 22:23:00,2.0805,2.0811,2.0805,2.0811,82100000.0
2007-11-28 22:24:00,2.0811,2.0811,2.08085,2.0809,76500000.0
2007-11-28 22:25:00,2.0809,2.0809,2.0806,2.0806,52400000.0
2007-11-28 22:26:00,2.0807,2.0807,2.08,2.08015,125100000.0
2007-11-28 22:27:00,2.0801,2.08065,2.0801,2.0806,159300000.0
2007-11-28 22:28:00,2.0807,2.0808,2.08065,2.0808,61600000.0
2007-11-28 22:29:00,2.0808,2.0808,2.08045,2.08045,80700000.0
2007-11-28 22:30:00,2.08045,2.0806,2.08045,2.0805,150900000.0
2007-11-28 22:31:00,2.0805,2.0807,2.0804,2.0807,115925000.0
2007-11-28 22:32:00,2.0807,2.0807,2.08045,2.0807,110500000.0
2007-11-28 22:33:00,2.0808,2.081,2.0808,2.081,65900000.0
2007-11-28 22:34:00,2.081,2.0811,2.0809,2.081,56600000.0
2007-11-28 22:35:00,2.081,2.08135,2.081,2.0811,124300000.0
2007-11-28 22:36:00,2.0811,2.0811,2.08075,2.0809,111700000.0
2007-11-28 22:37:00,2.0809,2.081,2.0809,2.0809,34700000.0
2007-11-28 22:38:00,2.0809,2.0809,2.0807,2.0808,35300000.0
2007-11-28 22:39:00,2.0808,2.0809,2.08065,2.0809,170500000.0
2007-11-28 22:40:00,2.0808,2.0808,2.08075,2.0808,41800000.0
2007-11-28 22:41:00,2.0808,2.0809,2.0808,2.08085,81000000.0
2007-11-28 22:42:00,2.08085,2.0812,2.08085,2.0812,54800000.0
2007-11-28 22:43:00,2.0812,2.0812,2.0804,2.08055,459099998.0
2007-11-28 22:44:00,2.08055,2.0806,2.0805,2.0806,258399999.0
2007-11-28 22:45:00,2.0806,2.0808,2.0806,2.0808,80800000.0
2007-11-28 22:46:00,2.0808,2.0808,2.0807,2.0807,21700000.0
2007-11-28 22:47:00,2.0807,2.0808,2.0805,2.0805,39000000.0
2007-11-28 22:48:00,2.0804,2.08065,2.0804,2.08045,38000000.0
2007-11-28 22:49:00,2.08045,2.0806,2.0794,2.07945,199600000.0
2007-11-28 22:50:00,2.07945,2.07945,2.079,2.079,112000000.0
2007-11-28 22:51:00,2.07905,2.07935,2.079,2.07935,136400000.0
2007-11-28 22:52:00,2.07935,2.07955,2.0792,2.0795,228599999.0
2007-11-28 22:53:00,2.0795,2.08,2.0794,2.08,243400000.0
2007-11-28 22:54:00,2.08,2.0805,2.08,2.0805,153700000.0
2007-11-28 22:55:00,2.0805,2.0807,2.0805,2.0805,144600000.0
2007-11-28 22:56:00,2.0805,2.0807,2.0805,2.0806,112700000.0
2007-11-28 22:57:00,2.0806,2.0806,2.08045,2.08045,112200000.0
2007-11-28 22:58:00,2.0805,2.0806,2.0804,2.0804,77100000.0
2007-11-28 22:59:00,2.0804,2.08065,2.0803,2.08065,384500000.0
2007-11-28 23:00:00,2.08065,2.08075,2.08065,2.08065,425300000.0
2007-11-28 23:01:00,2.08065,2.0807,2.0806,2.08065,626499999.0
2007-11-28 23:02:00,2.08065,2.08065,2.0806,2.08065,409100000.0
2007-11-28 23:03:00,2.08065,2.08075,2.0805,2.08065,380200000.0
2007-11-28 23:04:00,2.08065,2.0808,2.08065,2.0808,120900000.0
2007-11-28 23:05:00,2.0808,2.0808,2.0805,2.0805,23400000.0
2007-11-28 23:06:00,2.0806,2.0808,2.08045,2.0807,47600000.0
2007-11-28 23:07:00,2.0807,2.0808,2.0807,2.0807,128500000.0
2007-11-28 23:08:00,2.0807,2.081,2.0807,2.0809,76195000.0
2007-11-28 23:09:00,2.0809,2.081,2.08085,2.081,43885000.0
2007-11-28 23:10:00,2.081,2.0812,2.0809,2.0812,98499999.0
2007-11-28 23:11:00,2.0812,2.08135,2.0811,2.0813,153900000.0
2007-11-28 23:12:00,2.0813,2.08165,2.08115,2.08145,232300002.0
2007-11-28 23:13:00,2.08145,2.08145,2.0812,2.0813,68600000.0
2007-11-28 23:14:00,2.08125,2.0813,2.0812,2.0812,4600000.0
2007-11-28 23:15:00,2.0812,2.08155,2.0809,2.081,274200002.0
2007-11-28 23:16:00,2.081,2.08105,2.08095,2.08095,42300000.0
2007-11-28 23:17:00,2.08095,2.08095,2.0807,2.0808,31400000.0
2007-11-28 23:18:00,2.0808,2.0809,2.08065,2.0807,163600000.0
2007-11-28 23:19:00,2.0807,2.0808,2.0805,2.08065,154300000.0
2007-11-28 23:20:00,2.0807,2.0807,2.08055,2.08055,37000000.0
2007-11-28 23:21:00,2.08055,2.0807,2.08055,2.0806,50400000.0
2007-11-28 23:22:00,2.0806,2.0806,2.0806,2.0806,47600000.0
2007-11-28 23:23:00,2.0806,2.0806,2.0806,2.0806,83400000.0
2007-11-28 23:24:00,2.0806,2.0806,2.0804,2.0805,165600000.0
2007-11-28 23:25:00,2.08045,2.08075,2.08045,2.08065,240700000.0
2007-11-28 23:26:00,2.08065,2.0811,2.08065,2.0809,90500000.0
2007-11-28 23:27:00,2.0809,2.08135,2.0809,2.0813,208600000.0
2007-11-28 23:28:00,2.0813,2.0813,2.0812,2.0813,141400000.0
2007-11-28 23:29:00,2.08145,2.0815,2.0814,2.08145,102900000.0
2007-11-28 23:30:00,2.08145,2.0819,2.0813,2.0818,162500000.0
2007-11-28 23:31:00,2.0818,2.0823,2.08165,2.0823,278100000.0
2007-11-28 23:32:00,2.0823,2.0823,2.0821,2.08215,46400000.0
2007-11-28 23:33:00,2.0822,2.0823,2.0822,2.0823,47800000.0
2007-11-28 23:34:00,2.08225,2.08235,2.08225,2.08235,46800000.0
2007-11-28 23:35:00,2.0823,2.0824,2.0823,2.0824,62200000.0
2007-11-28 23:36:00,2.0824,2.0824,2.0823,2.0823,63200000.0
2007-11-28 23:37:00,2.0823,2.0823,2.08215,2.08225,44200000.0
2007-11-28 23:38:00,2.08225,2.08225,2.08195,2.0821,267300000.0
2007-11-28 23:39:00,2.08215,2.08215,2.0821,2.0821,17200000.0
2007-11-28 23:40:00,2.0821,2.08245,2.08205,2.08245,39200000.0
2007-11-28 23:41:00,2.08245,2.0826,2.0821,2.0822,140500000.0
2007-11-28 23:42:00,2.08225,2.08245,2.0822,2.0824,92600000.0
2007-11-28 23:43:00,2.0824,2.08255,2.0824,2.08255,58400000.0
2007-11-28 23:44:00,2.08255,2.0827,2.0823,2.0823,133600000.0
2007-11-28 23:45:00,2.0823,2.08235,2.0823,2.0823,32800000.0
2007-11-28 23:46:00,2.0823,2.0826,2.0823,2.0826,127300001.0
2007-11-28 23:47:00,2.0826,2.0831,2.0826,2.083,125600000.0
2007-11-28 23:48:00,2.08295,2.0831,2.0827,2.08275,159300000.0
2007-11-28 23:49:00,2.0827,2.08275,2.0822,2.08225,174800001.0
2007-11-28 23:50:00,2.08225,2.08235,2.08195,2.0823,136100000.0
2007-11-28 23:51:00,2.0823,2.0823,2.08225,2.08225,6600000.0
2007-11-28 23:52:00,2.0825,2.0825,2.08215,2.08215,21800000.0
2007-11-28 23:53:00,2.08215,2.08215,2.08165,2.08165,64400000.0
2007-11-28 23:54:00,2.08165,2.08215,2.08165,2.08195,102100000.0
2007-11-28 23:55:00,2.08195,2.08325,2.08185,2.08325,181000000.0
2007-11-28 23:56:00,2.08325,2.08325,2.0821,2.08255,77200000.0
2007-11-28 23:57:00,2.0825,2.0825,2.0825,2.0825,10000000.0
2007-11-28 23:58:00,2.08245,2.08245,2.0822,2.0822,22000000.0
2007-11-28 23:59:00,2.0822,2.0822,2.0821,2.0821,17600000.0
2007-11-29 00:00:00,2.082,2.082,2.0812,2.0812,234300000.0
2007-11-29 00:01:00,2.0812,2.08135,2.08115,2.08115,286199999.0
2007-11-29 00:02:00,2.08115,2.08115,2.0805,2.08055,153000000.0
2007-11-29 00:03:00,2.08055,2.08055,2.0799,2.0801,151900000.0
2007-11-29 00:04:00,2.0801,2.0802,2.07985,2.08,238300000.0
2007-11-29 00:05:00,2.08,2.08,2.0793,2.0797,348300000.0
2007-11-29 00:06:00,2.0797,2.0802,2.0797,2.08005,304400000.0
2007-11-29 00:07:00,2.08005,2.0805,2.08005,2.0805,124000000.0
2007-11-29 00:08:00,2.0805,2.0805,2.0804,2.0804,143300000.0
2007-11-29 00:09:00,2.0803,2.08035,2.0799,2.08015,30800000.0
2007-11-29 00:10:00,2.08015,2.08015,2.07965,2.07965,185200000.0
2007-11-29 00:11:00,2.07975,2.07975,2.0795,2.07955,154100000.0
2007-11-29 00:12:00,2.07955,2.07995,2.07955,2.0799,60800000.0
2007-11-29 00:13:00,2.0799,2.08035,2.07985,2.08005,44200000.0
2007-11-29 00:14:00,2.08015,2.08025,2.0799,2.08015,100100001.0
2007-11-29 00:15:00,2.08,2.08005,2.07985,2.07995,37400000.0
2007-11-29 00:16:00,2.07995,2.07995,2.0797,2.07995,31800000.0
2007-11-29 00:17:00,2.07995,2.07995,2.07965,2.07965,83100000.0
2007-11-29 00:18:00,2.07965,2.07975,2.07935,2.07965,53500000.0
2007-11-29 00:19:00,2.07965,2.08015,2.07955,2.07955,54100000.0
2007-11-29 00:20:00,2.07955,2.07975,2.07955,2.07965,41600000.0
2007-11-29 00:21:00,2.07965,2.07985,2.0795,2.07985,35200000.0
2007-11-29 00:22:00,2.07985,2.07995,2.07985,2.07995,25600000.0
2007-11-29 00:23:00,2.07976,2.07982,2.07968,2.07982,201400000.0
2007-11-29 00:24:00,2.07968,2.07989,2.07962,2.07975,319800002.0
2007-11-29 00:25:00,2.07975,2.08015,2.07975,2.08015,44000000.0
2007-11-29 00:26:00,2.08015,2.08015,2.08015,2.08015,3200000.0
2007-11-29 00:27:00,2.08015,2.08015,2.08,2.08015,38400000.0
2007-11-29 00:28:00,2.08015,2.08015,2.08,2.08005,14500000.0
2007-11-29 00:29:00,2.08015,2.08015,2.08015,2.08015,9600000.0
2007-11-29 00:30:00,2.08015,2.08015,2.08005,2.08005,59600000.0
2007-11-29 00:31:00,2.08005,2.0801,2.08005,2.08005,60400000.0
2007-11-29 00:32:00,2.08,2.08005,2.08,2.08005,169000000.0
2007-11-29 00:33:00,2.08005,2.08005,2.08005,2.08005,42800000.0
2007-11-29 00:34:00,2.08005,2.0801,2.07985,2.0801,50900000.0
2007-11-29 00:35:00,2.08005,2.08005,2.07995,2.08005,559200005.0
2007-11-29 00:36:00,2.08005,2.08005,2.08,2.08005,80700001.0
2007-11-29 00:37:00,2.08005,2.08005,2.07945,2.07955,123300001.0
2007-11-29 00:38:00,2.07955,2.07985,2.07945,2.0796,112800000.0
2007-11-29 00:39:00,2.0796,2.0796,2.0793,2.0793,52900000.0
2007-11-29 00:40:00,2.07955,2.07975,2.07955,2.07965,216199998.0
2007-11-29 00:41:00,2.0796,2.07965,2.0794,2.07965,62900000.0
2007-11-29 00:42:00,2.07965,2.07975,2.07935,2.07965,134000000.0
2007-11-29 00:43:00,2.07965,2.07965,2.07955,2.07965,157200000.0
2007-11-29 00:44:00,2.07965,2.07965,2.07955,2.07955,81200000.0
2007-11-29 00:45:00,2.07955,2.07955,2.07945,2.07955,43600000.0
2007-11-29 00:46:00,2.07955,2.07955,2.07945,2.07955,53700000.0
2007-11-29 00:47:00,2.0796,2.0796,2.07955,2.0796,6300000.0
2007-11-29 00:48:00,2.0796,2.0796,2.07955,2.0796,4300000.0
2007-11-29 00:49:00,2.0796,2.0796,2.07955,2.07955,3700000.0
2007-11-29 00:50:00,2.07955,2.07955,2.07955,2.07955,5600000.0
2007-11-29 00:51:00,2.07955,2.07975,2.0793,2.07965,132800000.0
2007-11-29 00:52:00,2.07975,2.07995,2.07955,2.07995,130400000.0
2007-11-29 00:53:00,2.07995,2.08055,2.07995,2.08025,219800000.0
2007-11-29 00:54:00,2.08025,2.08055,2.08025,2.08055,203200000.0
2007-11-29 00:55:00,2.08055,2.08055,2.08025,2.08025,142400000.0
2007-11-29 00:56:00,2.08025,2.08025,2.08025,2.08025,36000000.0
2007-11-29 00:57:00,2.08025,2.08025,2.07985,2.07995,128000000.0
2007-11-29 00:58:00,2.07995,2.07995,2.07995,2.07995,48000000.0
2007-11-29 00:59:00,2.07995,2.08005,2.07985,2.08005,82400000.0
2007-11-29 01:00:00,2.08005,2.08005,2.07905,2.07945,343549998.0
2007-11-29 01:01:00,2.07935,2.07945,2.07875,2.07895,533700002.0
2007-11-29 01:02:00,2.07905,2.07915,2.07875,2.07885,389200009.0
2007-11-29 01:03:00,2.07885,2.07915,2.07875,2.07915,232900003.0
2007-11-29 01:04:00,2.07915,2.07945,2.0791,2.07945,82400000.0
2007-11-29 01:05:00,2.07945,2.07945,2.0789,2.07895,127500000.0
2007-11-29 01:06:00,2.0789,2.07915,2.07885,2.07895,82500000.0
2007-11-29 01:07:00,2.07895,2.079,2.07885,2.07885,48000000.0
2007-11-29 01:08:00,2.0789,2.079,2.0788,2.07885,81400000.0
2007-11-29 01:09:00,2.07885,2.07885,2.07875,2.07875,28200000.0
2007-11-29 01:10:00,2.07875,2.07895,2.07875,2.07885,87600000.0
2007-11-29 01:11:00,2.0788,2.07895,2.0788,2.0789,45400000.0
2007-11-29 01:12:00,2.0789,2.0789,2.07875,2.07875,60400000.0
2007-11-29 01:13:00,2.07875,2.07875,2.07855,2.0787,36200000.0
2007-11-29 01:14:00,2.07865,2.07865,2.0779,2.07795,120900000.0
2007-11-29 01:15:00,2.0779,2.07855,2.0779,2.07825,117500000.0
2007-11-29 01:16:00,2.07825,2.07835,2.07795,2.0781,102400000.0
2007-11-29 01:17:00,2.0781,2.07815,2.07795,2.0781,47900000.0
2007-11-29 01:18:00,2.0781,2.07855,2.07795,2.07855,57900000.0
2007-11-29 01:19:00,2.07855,2.07855,2.07795,2.07795,57100000.0
2007-11-29 01:20:00,2.07795,2.07825,2.0779,2.078,194200000.0
2007-11-29 01:21:00,2.078,2.0781,2.0779,2.07795,84500000.0
2007-11-29 01:22:00,2.07795,2.07795,2.0779,2.07795,99100000.0
2007-11-29 01:23:00,2.07795,2.07795,2.07765,2.07765,86600000.0
2007-11-29 01:24:00,2.07765,2.0777,2.07745,2.07755,53700000.0
2007-11-29 01:25:00,2.07755,2.07765,2.07705,2.07705,44400000.0
2007-11-29 01:26:00,2.07705,2.07715,2.07695,2.07695,69000000.0
2007-11-29 01:27:00,2.07695,2.07715,2.07635,2.07675,73200000.0
2007-11-29 01:28:00,2.07675,2.07675,2.0765,2.07675,51000000.0
2007-11-29 01:29:00,2.0765,2.07685,2.0765,2.0768,75500000.0
2007-11-29 01:30:00,2.07675,2.07695,2.0767,2.07685,59800000.0
2007-11-29 01:31:00,2.07685,2.07715,2.07685,2.07695,63800000.0
2007-11-29 01:32:00,2.07695,2.07725,2.07695,2.07705,80100000.0
2007-11-29 01:33:00,2.07705,2.07715,2.077,2.077,61200000.0
2007-11-29 01:34:00,2.077,2.07755,2.077,2.07755,120200000.0
2007-11-29 01:35:00,2.07755,2.0778,2.07715,2.0778,95599999.0
2007-11-29 01:36:00,2.07775,2.0779,2.07775,2.07785,97100000.0
2007-11-29 01:37:00,2.07785,2.07805,2.07785,2.07805,21000000.0
2007-11-29 01:38:00,2.0781,2.07825,2.07805,2.0782,40300000.0
2007-11-29 01:39:00,2.0782,2.0782,2.07815,2.07815,22200000.0
2007-11-29 01:40:00,2.0782,2.0782,2.0781,2.07815,29200000.0
2007-11-29 01:41:00,2.07815,2.0782,2.0781,2.0781,14400000.0
2007-11-29 01:42:00,2.0781,2.0781,2.07775,2.07775,76300000.0
2007-11-29 01:43:00,2.07775,2.0779,2.07755,2.0779,129099999.0
2007-11-29 01:44:00,2.0779,2.0779,2.0778,2.07785,27600000.0
2007-11-29 01:45:00,2.0778,2.0781,2.0777,2.0779,209200000.0
2007-11-29 01:46:00,2.0779,2.07795,2.07775,2.07795,74500000.0
2007-11-29 01:47:00,2.07795,2.07815,2.07795,2.07805,58000000.0
2007-11-29 01:48:00,2.078,2.078,2.07795,2.078,13200000.0
2007-11-29 01:49:00,2.07785,2.07795,2.07765,2.07795,271899999.0
2007-11-29 01:50:00,2.07795,2.07805,2.07795,2.07805,196700002.0
2007-11-29 01:51:00,2.07805,2.0781,2.078,2.078,80500000.0
2007-11-29 01:52:00,2.078,2.07825,2.078,2.0782,71700000.0
2007-11-29 01:53:00,2.0782,2.07825,2.0782,2.07825,24100000.0
2007-11-29 01:54:00,2.07825,2.0784,2.07825,2.07835,26200000.0
2007-11-29 01:55:00,2.07835,2.07845,2.0783,2.07835,22600000.0
2007-11-29 01:56:00,2.0785,2.0785,2.07815,2.0782,35900000.0
2007-11-29 01:57:00,2.0782,2.0784,2.07815,2.07825,109899999.0
2007-11-29 01:58:00,2.07825,2.07825,2.07815,2.0782,50700000.0
2007-11-29 01:59:00,2.0782,2.07835,2.0782,2.07835,22800000.0
2007-11-29 02:00:00,2.07835,2.0788,2.07835,2.07875,75400000.0
2007-11-29 02:01:00,2.0787,2.079,2.0787,2.07895,246700000.0
2007-11-29 02:02:00,2.0789,2.07935,2.0789,2.0793,160200000.0
2007-11-29 02:03:00,2.0793,2.0793,2.0788,2.07895,217400000.0
2007-11-29 02:04:00,2.07895,2.079,2.07885,2.07885,31500000.0
2007-11-29 02:05:00,2.07885,2.07885,2.07825,2.07855,464900000.0
2007-11-29 02:06:00,2.07855,2.07855,2.07815,2.07825,161199999.0
2007-11-29 02:07:00,2.07825,2.07825,2.07805,2.07825,289800000.0
2007-11-29 02:08:00,2.07825,2.07825,2.07795,2.07805,328800000.0
2007-11-29 02:09:00,2.07795,2.07795,2.0775,2.07755,354300003.0
2007-11-29 02:10:00,2.07755,2.0778,2.0772,2.0772,465200000.0
2007-11-29 02:11:00,2.07725,2.07735,2.0772,2.07735,160400000.0
2007-11-29 02:12:00,2.07735,2.07745,2.07735,2.07745,116000000.0
2007-11-29 02:13:00,2.07745,2.07755,2.0774,2.07745,108699999.0
2007-11-29 02:14:00,2.07745,2.07745,2.07735,2.07745,114800000.0
2007-11-29 02:15:00,2.07745,2.07745,2.07745,2.07745,9600000.0
2007-11-29 02:16:00,2.07745,2.07745,2.0774,2.0774,71600000.0
2007-11-29 02:17:00,2.0774,2.07745,2.0774,2.0774,75800000.0
2007-11-29 02:18:00,2.0774,2.0774,2.07725,2.0773,60900000.0
2007-11-29 02:19:00,2.07735,2.07745,2.0773,2.07745,108800000.0
2007-11-29 02:20:00,2.07745,2.07775,2.07735,2.07775,125200000.0
2007-11-29 02:21:00,2.07775,2.07775,2.07735,2.07775,199600000.0
2007-11-29 02:22:00,2.07775,2.07775,2.07705,2.07715,176000000.0
2007-11-29 02:23:00,2.07715,2.07735,2.07695,2.07715,291800000.0
2007-11-29 02:24:00,2.07715,2.07745,2.0767,2.07695,342400000.0
2007-11-29 02:25:00,2.07685,2.07695,2.0767,2.07675,145000001.0
2007-11-29 02:26:00,2.0768,2.07685,2.07675,2.07675,30000000.0
2007-11-29 02:27:00,2.07675,2.077,2.07675,2.077,253400000.0
2007-11-29 02:28:00,2.077,2.07705,2.07675,2.07695,143400000.0
2007-11-29 02:29:00,2.07695,2.07705,2.07685,2.077,51500000.0
2007-11-29 02:30:00,2.077,2.07705,2.07685,2.077,54900000.0
2007-11-29 02:31:00,2.077,2.07705,2.07685,2.07705,123400000.0
2007-11-29 02:32:00,2.07705,2.07725,2.07685,2.07705,187500000.0
2007-11-29 02:33:00,2.07705,2.07705,2.077,2.07705,55200000.0
2007-11-29 02:34:00,2.077,2.07705,2.0768,2.07685,155100000.0
2007-11-29 02:35:00,2.07685,2.07685,2.0763,2.07655,546000001.0
2007-11-29 02:36:00,2.07645,2.07665,2.07635,2.07645,235600000.0
2007-11-29 02:37:00,2.07645,2.07655,2.07645,2.07655,118000000.0
2007-11-29 02:38:00,2.07655,2.07655,2.07635,2.0764,36700000.0
2007-11-29 02:39:00,2.07645,2.0765,2.07635,2.07635,152100000.0
2007-11-29 02:40:00,2.0764,2.07645,2.07625,2.0763,175800000.0
2007-11-29 02:41:00,2.0763,2.07635,2.0762,2.07635,79400000.0
2007-11-29 02:42:00,2.07635,2.07645,2.0763,2.07635,164600000.0
2007-11-29 02:43:00,2.0763,2.0764,2.0763,2.0764,60600000.0
2007-11-29 02:44:00,2.0764,2.0764,2.07615,2.07635,66900000.0
2007-11-29 02:45:00,2.0763,2.07655,2.0762,2.07625,166000000.0
2007-11-29 02:46:00,2.07625,2.0763,2.0761,2.0763,166200000.0
2007-11-29 02:47:00,2.0763,2.0763,2.07605,2.0761,51600000.0
2007-11-29 02:48:00,2.0761,2.0764,2.076,2.07605,238799999.0
2007-11-29 02:49:00,2.07605,2.07605,2.07565,2.07585,150700000.0
2007-11-29 02:50:00,2.07585,2.076,2.07575,2.076,112400000.0
2007-11-29 02:51:00,2.076,2.07635,2.07595,2.07625,121300000.0
2007-11-29 02:52:00,2.0763,2.07665,2.07625,2.07645,263200000.0
2007-11-29 02:53:00,2.07645,2.07665,2.07645,2.0766,127600000.0
2007-11-29 02:54:00,2.07655,2.0772,2.0765,2.0772,122000000.0
2007-11-29 02:55:00,2.0772,2.07725,2.07645,2.07655,242299999.0
2007-11-29 02:56:00,2.07655,2.0766,2.0764,2.07655,120000000.0
2007-11-29 02:57:00,2.07655,2.07675,2.0764,2.07675,85000000.0
2007-11-29 02:58:00,2.07675,2.07675,2.07615,2.07615,114300000.0
2007-11-29 02:59:00,2.07615,2.07615,2.076,2.0761,134800000.0
2007-11-29 03:00:00,2.07615,2.07625,2.07575,2.0762,140600000.0
2007-11-29 03:01:00,2.0762,2.0762,2.07605,2.07615,205800000.0
2007-11-29 03:02:00,2.07615,2.07625,2.07615,2.07625,18350000.0
2007-11-29 03:03:00,2.07625,2.07625,2.0761,2.0761,81600000.0
2007-11-29 03:04:00,2.07615,2.07635,2.07605,2.0763,590200000.0
2007-11-29 03:05:00,2.07635,2.07645,2.0762,2.07625,388500000.0
2007-11-29 03:06:00,2.07625,2.0763,2.07615,2.07615,246000000.0
2007-11-29 03:07:00,2.07615,2.07615,2.07605,2.07605,13500000.0
2007-11-29 03:08:00,2.07605,2.07605,2.07565,2.076,251849996.0
2007-11-29 03:09:00,2.076,2.07605,2.076,2.07605,25800000.0
2007-11-29 03:10:00,2.07605,2.07605,2.07595,2.076,51600000.0
2007-11-29 03:11:00,2.076,2.076,2.0757,2.0758,41200000.0
2007-11-29 03:12:00,2.076,2.076,2.0757,2.07575,92000000.0
2007-11-29 03:13:00,2.07575,2.07575,2.07535,2.07555,176900000.0
2007-11-29 03:14:00,2.07555,2.07595,2.07545,2.07575,342500000.0
2007-11-29 03:15:00,2.07555,2.07595,2.07555,2.0758,185600002.0
2007-11-29 03:16:00,2.0758,2.07585,2.07575,2.07575,165900000.0
2007-11-29 03:17:00,2.07575,2.076,2.07575,2.07595,119900000.0
2007-11-29 03:18:00,2.07585,2.0762,2.0758,2.0762,137100000.0
2007-11-29 03:19:00,2.07615,2.0766,2.076,2.07645,343100000.0
2007-11-29 03:20:00,2.07645,2.07655,2.076,2.07605,280500000.0
2007-11-29 03:21:00,2.0763,2.07635,2.076,2.076,124400000.0
2007-11-29 03:22:00,2.07605,2.0762,2.076,2.076,67800000.0
2007-11-29 03:23:00,2.07605,2.07605,2.076,2.07605,85900000.0
2007-11-29 03:24:00,2.076,2.07605,2.076,2.07605,129800000.0
2007-11-29 03:25:00,2.07605,2.0762,2.076,2.0762,68000000.0
2007-11-29 03:26:00,2.0762,2.0763,2.07585,2.07585,132800000.0
2007-11-29 03:27:00,2.07585,2.07615,2.07585,2.07615,94300000.0
2007-11-29 03:28:00,2.07615,2.07615,2.07595,2.0761,23600000.0
2007-11-29 03:29:00,2.0761,2.07615,2.076,2.076,65400000.0
2007-11-29 03:30:00,2.076,2.0761,2.076,2.0761,58000000.0
2007-11-29 03:31:00,2.0761,2.07615,2.0759,2.07605,165400000.0
2007-11-29 03:32:00,2.07605,2.0761,2.07595,2.076,84100000.0
2007-11-29 03:33:00,2.076,2.0761,2.0759,2.0761,58400000.0
2007-11-29 03:34:00,2.0761,2.0761,2.076,2.076,33000000.0
2007-11-29 03:35:00,2.07595,2.07605,2.0759,2.076,117500000.0
2007-11-29 03:36:00,2.076,2.0761,2.07595,2.07595,45000000.0
2007-11-29 03:37:00,2.07595,2.076,2.07585,2.07595,37500000.0
2007-11-29 03:38:00,2.07595,2.07605,2.07595,2.076,39800000.0
2007-11-29 03:39:00,2.076,2.0761,2.07585,2.0759,56300000.0
2007-11-29 03:40:00,2.0759,2.07605,2.0759,2.07605,96700000.0
2007-11-29 03:41:00,2.076,2.0764,2.076,2.07625,104200000.0
2007-11-29 03:42:00,2.0763,2.0763,2.07625,2.07625,112000000.0
2007-11-29 03:43:00,2.0762,2.07625,2.07615,2.07625,43400000.0
2007-11-29 03:44:00,2.07625,2.07625,2.07615,2.0762,21800000.0
2007-11-29 03:45:00,2.0762,2.07655,2.07615,2.07625,85400000.0
2007-11-29 03:46:00,2.07615,2.07625,2.07615,2.07625,115400000.0
2007-11-29 03:47:00,2.07625,2.07655,2.07615,2.07655,57900000.0
2007-11-29 03:48:00,2.07645,2.07655,2.07645,2.07645,149500000.0
2007-11-29 03:49:00,2.0765,2.0765,2.07635,2.0765,156600000.0
2007-11-29 03:50:00,2.07645,2.0765,2.07625,2.07635,242000002.0
2007-11-29 03:51:00,2.07635,2.07655,2.07635,2.07635,170000000.0
2007-11-29 03:52:00,2.07635,2.07655,2.07625,2.07645,883399996.0
2007-11-29 03:53:00,2.07645,2.07645,2.07635,2.07645,121800000.0
2007-11-29 03:54:00,2.07645,2.07665,2.0762,2.07645,85799999.0
2007-11-29 03:55:00,2.07665,2.07665,2.07635,2.07665,428199999.0
2007-11-29 03:56:00,2.07675,2.07695,2.07675,2.07675,226400000.0
2007-11-29 03:57:00,2.07675,2.07685,2.07665,2.07685,196900000.0
2007-11-29 03:58:00,2.07685,2.07715,2.07675,2.07675,293999999.0
2007-11-29 03:59:00,2.07675,2.07685,2.07675,2.07685,506200002.0
2007-11-29 04:00:00,2.07685,2.07685,2.07675,2.0768,227399998.0
2007-11-29 04:01:00,2.0768,2.07705,2.07675,2.07695,181599999.0
2007-11-29 04:02:00,2.07695,2.07705,2.07695,2.07705,74400000.0
2007-11-29 04:03:00,2.07705,2.07715,2.07685,2.07705,501900005.0
2007-11-29 04:04:00,2.07705,2.07735,2.07705,2.07725,286399996.0
2007-11-29 04:05:00,2.0773,2.0775,2.07715,2.07715,94200000.0
2007-11-29 04:06:00,2.07725,2.07735,2.07725,2.07725,39100000.0
2007-11-29 04:07:00,2.07725,2.0776,2.077,2.0776,172799999.0
2007-11-29 04:08:00,2.07755,2.07765,2.0775,2.07765,40200000.0
2007-11-29 04:09:00,2.0776,2.07765,2.07755,2.0776,72600000.0
2007-11-29 04:10:00,2.07765,2.07765,2.0774,2.07745,122300000.0
2007-11-29 04:11:00,2.07745,2.0776,2.07725,2.0776,114099999.0
2007-11-29 04:12:00,2.0775,2.07755,2.0774,2.0774,66800000.0
2007-11-29 04:13:00,2.0774,2.07765,2.0774,2.07765,88700000.0
2007-11-29 04:14:00,2.0776,2.07765,2.07755,2.07755,24800000.0
2007-11-29 04:15:00,2.07755,2.07805,2.07755,2.07805,233800000.0
2007-11-29 04:16:00,2.07805,2.07865,2.07805,2.0786,158100000.0
2007-11-29 04:17:00,2.07865,2.07875,2.0784,2.07865,170700001.0
2007-11-29 04:18:00,2.0786,2.07865,2.07855,2.07855,31800000.0
2007-11-29 04:19:00,2.07855,2.07865,2.0782,2.0782,125200000.0
2007-11-29 04:20:00,2.0782,2.07835,2.0782,2.0783,84100000.0
2007-11-29 04:21:00,2.0783,2.07835,2.07825,2.07825,37000000.0
2007-11-29 04:22:00,2.0783,2.0786,2.07825,2.07825,97200000.0
2007-11-29 04:23:00,2.07825,2.0783,2.0782,2.0783,104900000.0
2007-11-29 04:24:00,2.07825,2.0783,2.07825,2.07825,53300000.0
2007-11-29 04:25:00,2.07825,2.07825,2.07805,2.07825,95400000.0
2007-11-29 04:26:00,2.07825,2.07825,2.0779,2.0781,251400000.0
2007-11-29 04:27:00,2.0781,2.0781,2.078,2.0781,10800000.0
2007-11-29 04:28:00,2.078,2.0781,2.078,2.07805,20400000.0
2007-11-29 04:29:00,2.07805,2.0781,2.07785,2.0781,27300000.0
2007-11-29 04:30:00,2.0781,2.0781,2.07805,2.07805,61800000.0
2007-11-29 04:31:00,2.07805,2.07805,2.0773,2.0773,235200000.0
2007-11-29 04:32:00,2.07735,2.07745,2.0773,2.07745,113600000.0
2007-11-29 04:33:00,2.07745,2.07755,2.0774,2.0775,118500000.0
2007-11-29 04:34:00,2.07755,2.07755,2.07745,2.07755,43000000.0
2007-11-29 04:35:00,2.07755,2.07755,2.07745,2.07755,30600000.0
2007-11-29 04:36:00,2.07755,2.07765,2.07755,2.07765,250799996.0
2007-11-29 04:37:00,2.07765,2.07775,2.07765,2.07775,57200000.0
2007-11-29 04:38:00,2.07775,2.07845,2.07775,2.07845,134300000.0
2007-11-29 04:39:00,2.07845,2.07845,2.0782,2.07845,4950000.0
2007-11-29 04:40:00,2.07825,2.07845,2.07805,2.07805,32050000.0
2007-11-29 04:41:00,2.07805,2.0782,2.07805,2.0782,19800000.0
2007-11-29 04:42:00,2.07815,2.07855,2.07805,2.0785,187200000.0
2007-11-29 04:43:00,2.07855,2.07855,2.07845,2.07845,39600000.0
2007-11-29 04:44:00,2.07835,2.07855,2.0782,2.07825,66200000.0
2007-11-29 04:45:00,2.07825,2.07835,2.07825,2.07835,118100000.0
2007-11-29 04:46:00,2.07835,2.07835,2.07835,2.07835,43200000.0
2007-11-29 04:47:00,2.07835,2.07875,2.07835,2.07835,62600000.0
2007-11-29 04:48:00,2.07835,2.07835,2.0782,2.07835,71300001.0
2007-11-29 04:49:00,2.07835,2.07875,2.07835,2.07855,161999999.0
2007-11-29 04:50:00,2.07855,2.07855,2.07845,2.07845,13400000.0
2007-11-29 04:51:00,2.07845,2.07845,2.07825,2.07845,52000000.0
2007-11-29 04:52:00,2.0785,2.07855,2.07845,2.0785,134800000.0
2007-11-29 04:53:00,2.07855,2.0786,2.0785,2.0785,137300000.0
2007-11-29 04:54:00,2.07855,2.07855,2.07845,2.07855,123900000.0
2007-11-29 04:55:00,2.0785,2.0786,2.0785,2.07855,69400000.0
2007-11-29 04:56:00,2.0786,2.07875,2.0786,2.07865,162600000.0
2007-11-29 04:57:00,2.0786,2.07885,2.0786,2.0786,239300000.0
2007-11-29 04:58:00,2.0787,2.0787,2.07835,2.07855,110200001.0
2007-11-29 04:59:00,2.07855,2.07855,2.07815,2.07815,49100000.0
2007-11-29 05:00:00,2.07815,2.0782,2.0781,2.0781,68500000.0
2007-11-29 05:01:00,2.07815,2.0782,2.0781,2.0782,35100000.0
2007-11-29 05:02:00,2.07815,2.07825,2.07805,2.0782,84500000.0
2007-11-29 05:03:00,2.0782,2.07825,2.0782,2.07825,13400000.0
2007-11-29 05:04:00,2.07825,2.07825,2.07815,2.07815,97600000.0
2007-11-29 05:05:00,2.07815,2.07815,2.07795,2.0781,16700000.0
2007-11-29 05:06:00,2.0781,2.07815,2.07805,2.07815,144800000.0
2007-11-29 05:07:00,2.07815,2.07825,2.07815,2.07825,120800000.0
2007-11-29 05:08:00,2.07825,2.07825,2.07815,2.07815,26000000.0
2007-11-29 05:09:00,2.07815,2.07825,2.07815,2.07815,60000000.0
2007-11-29 05:10:00,2.07815,2.07825,2.07805,2.07815,92100000.0
2007-11-29 05:11:00,2.07815,2.07825,2.0781,2.07825,45600000.0
2007-11-29 05:12:00,2.07825,2.07825,2.07815,2.07815,80000000.0
2007-11-29 05:13:00,2.07815,2.0782,2.07795,2.07815,36300000.0
2007-11-29 05:14:00,2.07805,2.07825,2.07805,2.07815,79200000.0
2007-11-29 05:15:00,2.07815,2.07825,2.07805,2.07825,162000000.0
2007-11-29 05:16:00,2.0782,2.07825,2.0781,2.07815,175900000.0
2007-11-29 05:17:00,2.07815,2.07825,2.078,2.07805,270300000.0
2007-11-29 05:18:00,2.07805,2.07815,2.078,2.0781,180100000.0
2007-11-29 05:19:00,2.0781,2.07825,2.07805,2.0781,90200000.0
2007-11-29 05:20:00,2.0781,2.07825,2.0781,2.07825,53700000.0
2007-11-29 05:21:00,2.07825,2.07835,2.07825,2.07835,12000000.0
2007-11-29 05:22:00,2.07835,2.0785,2.07825,2.07845,65900000.0
2007-11-29 05:23:00,2.07845,2.07845,2.0782,2.07825,15300000.0
2007-11-29 05:24:00,2.07825,2.07825,2.07825,2.07825,20800000.0
2007-11-29 05:25:00,2.07825,2.0783,2.07825,2.07825,37000000.0
2007-11-29 05:26:00,2.0782,2.07825,2.07805,2.07805,213900000.0
2007-11-29 05:27:00,2.078,2.0781,2.078,2.0781,43800000.0
2007-11-29 05:28:00,2.07805,2.0781,2.07795,2.0781,95600000.0
2007-11-29 05:29:00,2.0781,2.07815,2.07805,2.07815,145200000.0
2007-11-29 05:30:00,2.07815,2.07815,2.07805,2.07805,53700000.0
2007-11-29 05:31:00,2.07805,2.0781,2.07805,2.07805,55800000.0
2007-11-29 05:32:00,2.07815,2.0782,2.07805,2.07805,66600000.0
2007-11-29 05:33:00,2.07815,2.07815,2.07805,2.07815,64700000.0
2007-11-29 05:34:00,2.07815,2.07825,2.07815,2.07825,108600000.0
2007-11-29 05:35:00,2.07825,2.07825,2.07815,2.07815,53800000.0
2007-11-29 05:36:00,2.078,2.07825,2.078,2.07825,132000001.0
2007-11-29 05:37:00,2.07825,2.07825,2.07815,2.0782,38600000.0
2007-11-29 05:38:00,2.0782,2.07825,2.07815,2.07825,33700000.0
2007-11-29 05:39:00,2.07825,2.07825,2.07815,2.0782,35300000.0
2007-11-29 05:40:00,2.07825,2.07825,2.07815,2.0782,84900000.0
2007-11-29 05:41:00,2.0782,2.0782,2.07815,2.07815,72200000.0
2007-11-29 05:42:00,2.07815,2.07825,2.07815,2.0782,126600000.0
2007-11-29 05:43:00,2.07815,2.07825,2.0781,2.07825,63800000.0
2007-11-29 05:44:00,2.07825,2.07825,2.07805,2.07815,107400000.0
2007-11-29 05:45:00,2.07815,2.0782,2.07815,2.0782,15600000.0
2007-11-29 05:46:00,2.0782,2.07835,2.0781,2.0783,128400000.0
2007-11-29 05:47:00,2.07835,2.07835,2.07815,2.07815,104900000.0
2007-11-29 05:48:00,2.07815,2.07825,2.0781,2.0781,92600000.0
2007-11-29 05:49:00,2.07805,2.07815,2.07805,2.07815,23200000.0
2007-11-29 05:50:00,2.07815,2.0782,2.07815,2.0782,19200000.0
2007-11-29 05:51:00,2.07815,2.07815,2.07815,2.07815,24000000.0
2007-11-29 05:52:00,2.07815,2.07815,2.07805,2.0781,74800000.0
2007-11-29 05:53:00,2.0781,2.07815,2.07785,2.07785,94900000.0
2007-11-29 05:54:00,2.07785,2.0779,2.07735,2.0775,281400000.0
2007-11-29 05:55:00,2.07755,2.07755,2.0775,2.0775,113900000.0
2007-11-29 05:56:00,2.0775,2.07755,2.0771,2.07715,247200000.0
2007-11-29 05:57:00,2.07715,2.07715,2.07645,2.0765,456099997.0
2007-11-29 05:58:00,2.0765,2.07675,2.0761,2.07615,229200000.0
2007-11-29 05:59:00,2.07615,2.07625,2.0761,2.0761,133800000.0
2007-11-29 06:00:00,2.07615,2.07635,2.076,2.0762,131200000.0
2007-11-29 06:01:00,2.0762,2.07635,2.07605,2.07615,266400000.0
2007-11-29 06:02:00,2.07605,2.07615,2.07565,2.07575,336600000.0
2007-11-29 06:03:00,2.07575,2.07585,2.07565,2.07565,164500000.0
2007-11-29 06:04:00,2.0757,2.0757,2.07535,2.07545,257600000.0
2007-11-29 06:05:00,2.0754,2.07545,2.07525,2.07525,598600000.0
2007-11-29 06:06:00,2.07525,2.07535,2.07505,2.07535,219100000.0
2007-11-29 06:07:00,2.07535,2.07535,2.07495,2.075,314000000.0
2007-11-29 06:08:00,2.075,2.0753,2.075,2.0753,182000000.0
2007-11-29 06:09:00,2.0753,2.07555,2.07515,2.07555,73600000.0
2007-11-29 06:10:00,2.07555,2.07595,2.0754,2.07585,296300000.0
2007-11-29 06:11:00,2.07585,2.07585,2.07575,2.07585,145400000.0
2007-11-29 06:12:00,2.07585,2.07615,2.07585,2.07585,182300000.0
2007-11-29 06:13:00,2.07585,2.07585,2.07545,2.07555,274400000.0
2007-11-29 06:14:00,2.07555,2.07565,2.0755,2.0756,145300000.0
2007-11-29 06:15:00,2.07565,2.07565,2.07555,2.07565,68800000.0
2007-11-29 06:16:00,2.07565,2.07575,2.07565,2.07565,211600000.0
2007-11-29 06:17:00,2.07565,2.07605,2.07565,2.07565,239800000.0
2007-11-29 06:18:00,2.07565,2.07565,2.0755,2.0755,72200000.0
2007-11-29 06:19:00,2.07565,2.07565,2.07555,2.07565,141700000.0
2007-11-29 06:20:00,2.07565,2.07585,2.07565,2.07585,68400000.0
2007-11-29 06:21:00,2.07585,2.07595,2.07575,2.07595,78200000.0
2007-11-29 06:22:00,2.0759,2.0761,2.0759,2.0761,287000000.0
2007-11-29 06:23:00,2.07615,2.0762,2.07605,2.0761,156700000.0
2007-11-29 06:24:00,2.07605,2.0761,2.07605,2.0761,53400000.0
2007-11-29 06:25:00,2.0761,2.07625,2.07605,2.0761,105400000.0
2007-11-29 06:26:00,2.0761,2.07625,2.07605,2.07615,187100000.0
2007-11-29 06:27:00,2.07615,2.0762,2.07615,2.0762,54200000.0
2007-11-29 06:28:00,2.0762,2.0762,2.07605,2.07605,84000000.0
2007-11-29 06:29:00,2.0761,2.07615,2.07605,2.07605,194600000.0
2007-11-29 06:30:00,2.07605,2.07635,2.07605,2.0762,374700000.0
2007-11-29 06:31:00,2.07615,2.0762,2.0761,2.07615,30600000.0
2007-11-29 06:32:00,2.07615,2.07645,2.07605,2.07645,231900000.0
2007-11-29 06:33:00,2.07645,2.07655,2.0763,2.07635,159100000.0
2007-11-29 06:34:00,2.07635,2.07665,2.07635,2.07655,102800000.0
2007-11-29 06:35:00,2.07665,2.07665,2.0764,2.0764,100800000.0
2007-11-29 06:36:00,2.07645,2.07655,2.07645,2.07655,102100000.0
2007-11-29 06:37:00,2.07655,2.07675,2.07645,2.07675,73300000.0
2007-11-29 06:38:00,2.07665,2.07675,2.07665,2.07675,75800000.0
2007-11-29 06:39:00,2.0767,2.0767,2.0767,2.0767,16800000.0
2007-11-29 06:40:00,2.07665,2.07665,2.07655,2.0766,86200000.0
2007-11-29 06:41:00,2.0766,2.0766,2.07605,2.07605,186800000.0
2007-11-29 06:42:00,2.07605,2.07615,2.076,2.07605,81600000.0
2007-11-29 06:43:00,2.07605,2.07605,2.0755,2.07555,128600000.0
2007-11-29 06:44:00,2.07565,2.07585,2.07565,2.0758,363200000.0
2007-11-29 06:45:00,2.07595,2.0763,2.0759,2.07615,144800000.0
2007-11-29 06:46:00,2.07615,2.07635,2.0757,2.07575,422000000.0
2007-11-29 06:47:00,2.07575,2.07625,2.07565,2.07625,84400000.0
2007-11-29 06:48:00,2.07625,2.07625,2.07595,2.07605,79400000.0
2007-11-29 06:49:00,2.07605,2.07605,2.0758,2.07605,215900000.0
2007-11-29 06:50:00,2.07605,2.07605,2.076,2.076,120800000.0
2007-11-29 06:51:00,2.076,2.07605,2.076,2.076,77000000.0
2007-11-29 06:52:00,2.0761,2.0761,2.07575,2.07605,178300000.0
2007-11-29 06:53:00,2.07605,2.0762,2.076,2.07605,36800000.0
2007-11-29 06:54:00,2.07605,2.0761,2.076,2.0761,26200000.0
2007-11-29 06:55:00,2.0761,2.07615,2.07595,2.0761,45800000.0
2007-11-29 06:56:00,2.0761,2.07615,2.07605,2.07615,37000000.0
2007-11-29 06:57:00,2.07615,2.07615,2.076,2.076,82200000.0
2007-11-29 06:58:00,2.07605,2.0761,2.07585,2.0761,84500000.0
2007-11-29 06:59:00,2.0761,2.0765,2.076,2.0765,152500000.0
2007-11-29 07:00:00,2.0765,2.0771,2.0765,2.0771,169200000.0
2007-11-29 07:01:00,2.0771,2.0771,2.07675,2.0768,89400000.0
2007-11-29 07:02:00,2.0768,2.0768,2.07635,2.07665,136000000.0
2007-11-29 07:03:00,2.07665,2.07665,2.0764,2.07665,61000000.0
2007-11-29 07:04:00,2.0764,2.07665,2.07635,2.07665,60900000.0
2007-11-29 07:05:00,2.07665,2.07665,2.0765,2.0765,56400000.0
2007-11-29 07:06:00,2.07655,2.0767,2.0765,2.07665,137600000.0
2007-11-29 07:07:00,2.07665,2.07695,2.07655,2.07685,129700000.0
2007-11-29 07:08:00,2.07705,2.0771,2.07675,2.07675,83000000.0
2007-11-29 07:09:00,2.07695,2.07695,2.0767,2.07695,38000000.0
2007-11-29 07:10:00,2.07695,2.07705,2.07695,2.07705,47600000.0
2007-11-29 07:11:00,2.07705,2.07735,2.077,2.07705,90800000.0
2007-11-29 07:12:00,2.07705,2.07735,2.077,2.077,275300000.0
2007-11-29 07:13:00,2.077,2.07705,2.07675,2.07685,175500000.0
2007-11-29 07:14:00,2.07685,2.07715,2.07685,2.07715,123200000.0
2007-11-29 07:15:00,2.07715,2.07715,2.07695,2.07695,154200000.0
2007-11-29 07:16:00,2.07695,2.07705,2.07695,2.07705,107400000.0
2007-11-29 07:17:00,2.077,2.0774,2.077,2.07735,160200000.0
2007-11-29 07:18:00,2.07735,2.07735,2.0772,2.0772,166000000.0
2007-11-29 07:19:00,2.07725,2.07735,2.0772,2.07725,118200000.0
2007-11-29 07:20:00,2.0772,2.07725,2.0772,2.07725,74800000.0
2007-11-29 07:21:00,2.07725,2.07725,2.07715,2.07715,94600000.0
2007-11-29 07:22:00,2.07705,2.07715,2.07705,2.07715,17900000.0
2007-11-29 07:23:00,2.07715,2.07725,2.07695,2.0772,88800000.0
2007-11-29 07:24:00,2.0772,2.0773,2.0772,2.07725,28800000.0
2007-11-29 07:25:00,2.07725,2.07725,2.07715,2.07715,20800000.0
2007-11-29 07:26:00,2.07715,2.07725,2.07715,2.07725,87600000.0
2007-11-29 07:27:00,2.07725,2.07735,2.07725,2.07735,42200000.0
2007-11-29 07:28:00,2.07735,2.07735,2.0772,2.07725,109500000.0
2007-11-29 07:29:00,2.0773,2.07735,2.0772,2.07725,152700001.0
2007-11-29 07:30:00,2.07725,2.07735,2.07725,2.07725,114000000.0
2007-11-29 07:31:00,2.07725,2.07755,2.07695,2.07705,242000000.0
2007-11-29 07:32:00,2.07705,2.07705,2.07635,2.07665,443600000.0
2007-11-29 07:33:00,2.07665,2.07665,2.07645,2.07655,206900000.0
2007-11-29 07:34:00,2.07655,2.07685,2.07655,2.07685,66600000.0
2007-11-29 07:35:00,2.07685,2.07685,2.07655,2.07655,135000000.0
2007-11-29 07:36:00,2.07655,2.07665,2.0759,2.07595,365099999.0
2007-11-29 07:37:00,2.07595,2.07595,2.07535,2.07555,137800000.0
2007-11-29 07:38:00,2.07555,2.07575,2.07555,2.0757,33000000.0
2007-11-29 07:39:00,2.0757,2.07635,2.0757,2.0763,286900000.0
2007-11-29 07:40:00,2.0763,2.07635,2.07605,2.07605,183700000.0
2007-11-29 07:41:00,2.0761,2.07655,2.07575,2.0765,491899996.0
2007-11-29 07:42:00,2.0765,2.07655,2.0765,2.07655,122200000.0
2007-11-29 07:43:00,2.0766,2.07665,2.07585,2.07605,307199997.0
2007-11-29 07:44:00,2.076,2.07615,2.076,2.07615,69099999.0
2007-11-29 07:45:00,2.07615,2.07625,2.07565,2.07565,229200001.0
2007-11-29 07:46:00,2.07565,2.07595,2.07545,2.07565,225599998.0
2007-11-29 07:47:00,2.07565,2.07565,2.07555,2.07555,49800000.0
2007-11-29 07:48:00,2.07555,2.0759,2.07555,2.0758,62400000.0
2007-11-29 07:49:00,2.0758,2.0759,2.07555,2.07575,128600000.0
2007-11-29 07:50:00,2.0757,2.0757,2.0755,2.0755,140500000.0
2007-11-29 07:51:00,2.07555,2.0757,2.07525,2.07525,285300001.0
2007-11-29 07:52:00,2.07525,2.0757,2.07525,2.0755,112000001.0
2007-11-29 07:53:00,2.0755,2.0759,2.07545,2.0759,22600000.0
2007-11-29 07:54:00,2.0755,2.0755,2.07535,2.07545,154600000.0
2007-11-29 07:55:00,2.0755,2.0762,2.07545,2.076,259500000.0
2007-11-29 07:56:00,2.076,2.076,2.07555,2.0756,262399999.0
2007-11-29 07:57:00,2.0756,2.0756,2.0756,2.0756,25800000.0
2007-11-29 07:58:00,2.0756,2.0757,2.07555,2.0757,33400000.0
2007-11-29 07:59:00,2.0757,2.0758,2.0756,2.07575,90600000.0
2007-11-29 08:00:00,2.0758,2.0758,2.07535,2.07555,231999999.0
2007-11-29 08:01:00,2.0755,2.0755,2.074,2.07425,427900001.0
2007-11-29 08:02:00,2.0742,2.07425,2.074,2.074,109500000.0
2007-11-29 08:03:00,2.0741,2.07435,2.074,2.07435,155600000.0
2007-11-29 08:04:00,2.07425,2.0747,2.07425,2.0745,203300000.0
2007-11-29 08:05:00,2.07455,2.07475,2.0745,2.0746,262000000.0
2007-11-29 08:06:00,2.0746,2.07485,2.0746,2.07475,156800000.0
2007-11-29 08:07:00,2.07475,2.07475,2.07445,2.07445,162700001.0
2007-11-29 08:08:00,2.07455,2.07465,2.07445,2.07455,256500002.0
2007-11-29 08:09:00,2.07445,2.07475,2.07445,2.07455,459699999.0
2007-11-29 08:10:00,2.07455,2.07455,2.07405,2.07405,151300000.0
2007-11-29 08:11:00,2.07395,2.07415,2.07375,2.07385,549700000.0
2007-11-29 08:12:00,2.07385,2.07425,2.07375,2.07415,458100000.0
2007-11-29 08:13:00,2.07405,2.07425,2.07385,2.07415,408100001.0
2007-11-29 08:14:00,2.07415,2.07415,2.0738,2.07385,41200000.0
2007-11-29 08:15:00,2.07385,2.074,2.0738,2.074,43200000.0
2007-11-29 08:16:00,2.074,2.07405,2.07395,2.07395,206200002.0
2007-11-29 08:17:00,2.074,2.0741,2.0739,2.07405,365800000.0
2007-11-29 08:18:00,2.07405,2.07405,2.07405,2.07405,197200000.0
2007-11-29 08:19:00,2.07405,2.07405,2.0734,2.07345,300900000.0
2007-11-29 08:20:00,2.07345,2.0739,2.0734,2.07385,61340000.0
2007-11-29 08:21:00,2.07385,2.07385,2.07345,2.0738,155800000.0
2007-11-29 08:22:00,2.0738,2.074,2.0733,2.07355,371999991.0
2007-11-29 08:23:00,2.0736,2.07365,2.0726,2.07265,445900000.0
2007-11-29 08:24:00,2.07265,2.07275,2.0726,2.0727,772500004.0
2007-11-29 08:25:00,2.07275,2.07275,2.0727,2.07275,55000000.0
2007-11-29 08:26:00,2.07275,2.07305,2.07265,2.073,279700000.0
2007-11-29 08:27:00,2.073,2.0733,2.073,2.07325,94400000.0
2007-11-29 08:28:00,2.07325,2.07325,2.07305,2.07315,41200000.0
2007-11-29 08:29:00,2.07315,2.07325,2.073,2.07325,35700000.0
2007-11-29 08:30:00,2.07325,2.07335,2.07315,2.0732,570999998.0
2007-11-29 08:31:00,2.0732,2.07405,2.0732,2.07405,369799999.0
2007-11-29 08:32:00,2.07405,2.07425,2.07375,2.07395,146600000.0
2007-11-29 08:33:00,2.0741,2.07475,2.07405,2.07475,138600000.0
2007-11-29 08:34:00,2.0747,2.07475,2.07455,2.07455,96800000.0
2007-11-29 08:35:00,2.07455,2.07475,2.0745,2.07465,298400000.0
2007-11-29 08:36:00,2.0746,2.07465,2.07435,2.07455,249900000.0
2007-11-29 08:37:00,2.07455,2.07465,2.07435,2.07465,142100000.0
2007-11-29 08:38:00,2.07465,2.07535,2.0745,2.0751,208600000.0
2007-11-29 08:39:00,2.07515,2.0754,2.07515,2.0753,26400000.0
2007-11-29 08:40:00,2.07505,2.0751,2.07465,2.07485,281800000.0
2007-11-29 08:41:00,2.07485,2.0755,2.07485,2.0755,467599998.0
2007-11-29 08:42:00,2.0755,2.0755,2.07515,2.07545,81800000.0
2007-11-29 08:43:00,2.0754,2.07545,2.0754,2.0754,61300000.0
2007-11-29 08:44:00,2.0754,2.07545,2.07525,2.07535,70500000.0
2007-11-29 08:45:00,2.07535,2.07555,2.0753,2.07545,92300000.0
2007-11-29 08:46:00,2.0755,2.0755,2.075,2.07515,133300000.0
2007-11-29 08:47:00,2.075,2.07545,2.075,2.07525,353899993.0
2007-11-29 08:48:00,2.07525,2.07525,2.07505,2.07515,55900000.0
2007-11-29 08:49:00,2.07515,2.0752,2.07505,2.07515,80100000.0
2007-11-29 08:50:00,2.07515,2.0752,2.07495,2.0752,59900000.0
2007-11-29 08:51:00,2.0752,2.0752,2.07505,2.07505,50800000.0
2007-11-29 08:52:00,2.07505,2.07505,2.07485,2.07495,110600000.0
2007-11-29 08:53:00,2.07495,2.07495,2.07445,2.07475,171300000.0
2007-11-29 08:54:00,2.0747,2.07485,2.0746,2.07475,51600000.0
2007-11-29 08:55:00,2.0747,2.07475,2.07445,2.07445,417900000.0
2007-11-29 08:56:00,2.07445,2.07475,2.07445,2.07465,436900000.0
2007-11-29 08:57:00,2.07475,2.07495,2.07445,2.0745,547800004.0
2007-11-29 08:58:00,2.0745,2.07455,2.07355,2.07355,460899995.0
2007-11-29 08:59:00,2.07355,2.07365,2.07315,2.07355,498499999.0
2007-11-29 09:00:00,2.07355,2.07355,2.07095,2.0715,762300000.0
2007-11-29 09:01:00,2.0715,2.0715,2.07075,2.07095,680500000.0
2007-11-29 09:02:00,2.07105,2.07125,2.0709,2.07095,643500000.0
2007-11-29 09:03:00,2.07095,2.0716,2.07095,2.07145,1035800004.0
2007-11-29 09:04:00,2.07155,2.07235,2.07145,2.07225,924400001.0
2007-11-29 09:05:00,2.07225,2.0727,2.07225,2.07245,1549100000.0
2007-11-29 09:06:00,2.07245,2.0727,2.07185,2.072,1136800002.0
2007-11-29 09:07:00,2.072,2.07255,2.072,2.07235,282100000.0
2007-11-29 09:08:00,2.07235,2.07245,2.07195,2.0722,361000004.0
2007-11-29 09:09:00,2.07215,2.07215,2.07055,2.07065,1456500009.0
2007-11-29 09:10:00,2.07055,2.07095,2.07045,2.07075,686799999.0
2007-11-29 09:11:00,2.0708,2.0717,2.0708,2.07155,128600000.0
2007-11-29 09:12:00,2.07155,2.07255,2.07115,2.07255,193099999.0
2007-11-29 09:13:00,2.07255,2.07265,2.07155,2.07195,297400000.0
2007-11-29 09:14:00,2.07185,2.07285,2.07175,2.07265,355900000.0
2007-11-29 09:15:00,2.07265,2.07315,2.07245,2.07285,216399997.0
2007-11-29 09:16:00,2.07285,2.07285,2.07195,2.07265,166600001.0
2007-11-29 09:17:00,2.07255,2.07265,2.07225,2.07265,282700000.0
2007-11-29 09:18:00,2.07265,2.07275,2.07265,2.07275,145500000.0
2007-11-29 09:19:00,2.07275,2.07275,2.07155,2.07155,230500000.0
2007-11-29 09:20:00,2.0716,2.07185,2.07145,2.07155,359199999.0
2007-11-29 09:21:00,2.07155,2.0722,2.07145,2.07195,852199993.0
2007-11-29 09:22:00,2.07195,2.07215,2.07185,2.07205,428400003.0
2007-11-29 09:23:00,2.0721,2.07315,2.07205,2.073,64200000.0
2007-11-29 09:24:00,2.073,2.073,2.07215,2.07235,1029699991.0
2007-11-29 09:25:00,2.07235,2.07295,2.07235,2.07245,566399998.0
2007-11-29 09:26:00,2.07255,2.07255,2.07225,2.07255,342700003.0
2007-11-29 09:27:00,2.07265,2.07265,2.07225,2.07235,389900000.0
2007-11-29 09:28:00,2.07245,2.07265,2.07165,2.07175,1163200003.0
2007-11-29 09:29:00,2.07185,2.07225,2.07175,2.07225,419899998.0
2007-11-29 09:30:00,2.07225,2.07275,2.07195,2.07255,405240000.0
2007-11-29 09:31:00,2.07245,2.07275,2.07225,2.07245,412000000.0
2007-11-29 09:32:00,2.07245,2.07245,2.07215,2.07225,238999995.0
2007-11-29 09:33:00,2.07235,2.07245,2.07225,2.0724,243900001.0
2007-11-29 09:34:00,2.07235,2.07255,2.07225,2.0725,423800002.0
2007-11-29 09:35:00,2.0726,2.07295,2.07225,2.0725,335100000.0
2007-11-29 09:36:00,2.0725,2.07315,2.0724,2.073,729500006.0
2007-11-29 09:37:00,2.073,2.0731,2.07265,2.07295,436399989.0
2007-11-29 09:38:00,2.0728,2.07335,2.0728,2.07315,682099998.0
2007-11-29 09:39:00,2.0732,2.07335,2.07295,2.07305,423500002.0
2007-11-29 09:40:00,2.07305,2.07305,2.0727,2.0727,39600000.0
2007-11-29 09:41:00,2.07215,2.07275,2.07215,2.0727,238600003.0
2007-11-29 09:42:00,2.0727,2.0727,2.07215,2.07255,247400000.0
2007-11-29 09:43:00,2.07255,2.07265,2.07245,2.07255,508400000.0
2007-11-29 09:44:00,2.07255,2.07275,2.07245,2.07265,244400000.0
2007-11-29 09:45:00,2.07265,2.0727,2.07235,2.07245,215099998.0
2007-11-29 09:46:00,2.07245,2.07375,2.07235,2.07355,498499996.0
2007-11-29 09:47:00,2.07365,2.07375,2.0734,2.07365,457000000.0
2007-11-29 09:48:00,2.0736,2.07365,2.07265,2.07275,364000000.0
2007-11-29 09:49:00,2.07275,2.07285,2.07225,2.07245,648500001.0
2007-11-29 09:50:00,2.07245,2.07335,2.0724,2.07335,757000000.0
2007-11-29 09:51:00,2.07335,2.07335,2.073,2.07315,329400000.0
2007-11-29 09:52:00,2.07305,2.07315,2.0725,2.073,250400002.0
2007-11-29 09:53:00,2.073,2.0731,2.07285,2.07295,73600000.0
2007-11-29 09:54:00,2.07295,2.07315,2.07245,2.07255,160900000.0
2007-11-29 09:55:00,2.07255,2.07275,2.07235,2.07255,88200000.0
2007-11-29 09:56:00,2.07255,2.07275,2.0722,2.07265,253000000.0
2007-11-29 09:57:00,2.07265,2.07265,2.07055,2.07055,526299999.0
2007-11-29 09:58:00,2.07055,2.07135,2.0705,2.0712,433300000.0
2007-11-29 09:59:00,2.0712,2.07125,2.0709,2.07105,222800000.0
2007-11-29 10:00:00,2.07105,2.07105,2.07015,2.07035,565299998.0
2007-11-29 10:01:00,2.07035,2.07075,2.06995,2.06995,668449999.0
2007-11-29 10:02:00,2.06995,2.07035,2.06975,2.07015,700499999.0
2007-11-29 10:03:00,2.07015,2.07015,2.0694,2.0701,662299999.0
2007-11-29 10:04:00,2.0702,2.0707,2.07015,2.07055,350600000.0
2007-11-29 10:05:00,2.07055,2.07075,2.07045,2.07045,335600000.0
2007-11-29 10:06:00,2.0704,2.0707,2.07035,2.07065,445900000.0
2007-11-29 10:07:00,2.0706,2.07075,2.06975,2.06975,446299999.0
2007-11-29 10:08:00,2.06975,2.07,2.06945,2.06995,674899992.0
2007-11-29 10:09:00,2.0699,2.0701,2.06935,2.06945,438000000.0
2007-11-29 10:10:00,2.06945,2.06975,2.0694,2.0696,418500000.0
2007-11-29 10:11:00,2.06965,2.07015,2.0696,2.06995,553500002.0
2007-11-29 10:12:00,2.06995,2.07015,2.06955,2.07015,547100003.0
2007-11-29 10:13:00,2.07015,2.07015,2.06985,2.0701,305400001.0
2007-11-29 10:14:00,2.0701,2.07055,2.0699,2.07035,448700002.0
2007-11-29 10:15:00,2.07035,2.07065,2.07,2.07,527700000.0
2007-11-29 10:16:00,2.07005,2.07015,2.06985,2.07015,223500000.0
2007-11-29 10:17:00,2.0701,2.07015,2.06995,2.06995,222700000.0
2007-11-29 10:18:00,2.06985,2.07005,2.06905,2.06925,585375000.0
2007-11-29 10:19:00,2.06925,2.06925,2.06795,2.06825,808000002.0
2007-11-29 10:20:00,2.06825,2.06835,2.06785,2.06815,689600001.0
2007-11-29 10:21:00,2.0681,2.06885,2.06805,2.06875,1087400002.0
2007-11-29 10:22:00,2.06875,2.06895,2.0658,2.0658,828350000.0
2007-11-29 10:23:00,2.0658,2.0666,2.06515,2.0652,693999998.0
2007-11-29 10:24:00,2.0653,2.06605,2.06495,2.06585,692925000.0
2007-11-29 10:25:00,2.06585,2.06595,2.0655,2.0655,618899998.0
2007-11-29 10:26:00,2.06545,2.06595,2.06535,2.06595,431500000.0
2007-11-29 10:27:00,2.06595,2.06645,2.06595,2.066,758050000.0
2007-11-29 10:28:00,2.06605,2.06635,2.06565,2.06575,518600000.0
2007-11-29 10:29:00,2.06575,2.0658,2.0643,2.06525,680699999.0
2007-11-29 10:30:00,2.06525,2.06555,2.06485,2.0652,645300000.0
2007-11-29 10:31:00,2.0652,2.06525,2.0638,2.06405,827500000.0
2007-11-29 10:32:00,2.06405,2.06435,2.06395,2.0643,432800001.0
2007-11-29 10:33:00,2.06425,2.06455,2.0641,2.06445,401400000.0
2007-11-29 10:34:00,2.0645,2.06515,2.0645,2.0648,384399999.0
2007-11-29 10:35:00,2.0648,2.06515,2.0648,2.06495,377600000.0
2007-11-29 10:36:00,2.06495,2.0652,2.06485,2.0652,369700000.0
2007-11-29 10:37:00,2.06525,2.06575,2.06475,2.06505,790199999.0
2007-11-29 10:38:00,2.06505,2.06505,2.06455,2.06465,438200000.0
2007-11-29 10:39:00,2.06465,2.065,2.0644,2.06465,424800000.0
2007-11-29 10:40:00,2.06465,2.065,2.06465,2.0648,338400000.0
2007-11-29 10:41:00,2.06485,2.0655,2.06475,2.0655,352000000.0
2007-11-29 10:42:00,2.0655,2.06635,2.06525,2.0658,442200000.0
2007-11-29 10:43:00,2.0658,2.06655,2.06525,2.06655,498525174.0
2007-11-29 10:44:00,2.0666,2.06665,2.06615,2.06645,335100001.0
2007-11-29 10:45:00,2.06645,2.06645,2.06595,2.06615,362500000.0
2007-11-29 10:46:00,2.06615,2.06615,2.06585,2.06595,331900000.0
2007-11-29 10:47:00,2.06595,2.06605,2.0658,2.06595,151800000.0
2007-11-29 10:48:00,2.06595,2.0661,2.0659,2.06595,231200000.0
2007-11-29 10:49:00,2.06595,2.06605,2.06525,2.06565,306900000.0
2007-11-29 10:50:00,2.06565,2.0657,2.06525,2.06555,574699999.0
2007-11-29 10:51:00,2.06555,2.06595,2.06555,2.06565,378599999.0
2007-11-29 10:52:00,2.0656,2.06705,2.0656,2.06695,465100001.0
2007-11-29 10:53:00,2.06695,2.0672,2.06665,2.06695,264200000.0
2007-11-29 10:54:00,2.06695,2.06705,2.0667,2.0668,353100000.0
2007-11-29 10:55:00,2.06685,2.06755,2.0668,2.06725,500900000.0
2007-11-29 10:56:00,2.06725,2.06725,2.06695,2.06695,146300000.0
2007-11-29 10:57:00,2.06695,2.06705,2.0667,2.0668,243500000.0
2007-11-29 10:58:00,2.06675,2.0668,2.06645,2.06665,214600000.0
2007-11-29 10:59:00,2.06665,2.06785,2.06645,2.06785,466800000.0
2007-11-29 11:00:00,2.0678,2.06785,2.06745,2.06745,495645000.0
2007-11-29 11:01:00,2.06745,2.0675,2.06715,2.06715,337200000.0
2007-11-29 11:02:00,2.06715,2.06725,2.0667,2.06705,193300000.0
2007-11-29 11:03:00,2.06705,2.0678,2.06705,2.06745,297600000.0
2007-11-29 11:04:00,2.06745,2.0676,2.06725,2.06745,289700000.0
2007-11-29 11:05:00,2.06745,2.06745,2.06675,2.06685,384000000.0
2007-11-29 11:06:00,2.06685,2.06705,2.06685,2.06705,191100000.0
2007-11-29 11:07:00,2.067,2.06755,2.067,2.0674,255400000.0
2007-11-29 11:08:00,2.0674,2.06745,2.0672,2.0672,291600000.0
2007-11-29 11:09:00,2.0672,2.06725,2.06685,2.06695,1248800004.0
2007-11-29 11:10:00,2.06695,2.06765,2.0669,2.06765,1671100009.0
2007-11-29 11:11:00,2.06765,2.06765,2.0667,2.0668,1309900004.0
2007-11-29 11:12:00,2.06685,2.06685,2.06635,2.0666,664099999.0
2007-11-29 11:13:00,2.0666,2.06665,2.0664,2.0664,233700000.0
2007-11-29 11:14:00,2.0664,2.06685,2.0664,2.0665,317600000.0
2007-11-29 11:15:00,2.06635,2.06655,2.06615,2.06645,587300002.0
2007-11-29 11:16:00,2.06645,2.0665,2.06625,2.0663,121400000.0
2007-11-29 11:17:00,2.0663,2.0663,2.0661,2.06625,325000000.0
2007-11-29 11:18:00,2.06625,2.0664,2.06615,2.06625,322700000.0
2007-11-29 11:19:00,2.0663,2.0663,2.06545,2.06555,330700000.0
2007-11-29 11:20:00,2.06555,2.0657,2.0653,2.06535,426200000.0
2007-11-29 11:21:00,2.06535,2.06545,2.0651,2.0651,531399998.0
2007-11-29 11:22:00,2.0651,2.06515,2.0647,2.0649,844699999.0
2007-11-29 11:23:00,2.0649,2.06495,2.0645,2.0648,747000003.0
2007-11-29 11:24:00,2.0648,2.06495,2.0646,2.0646,455900001.0
2007-11-29 11:25:00,2.0646,2.06505,2.06455,2.06485,1179600004.0
2007-11-29 11:26:00,2.06485,2.06525,2.06485,2.06515,888200000.0
2007-11-29 11:27:00,2.06515,2.06525,2.065,2.0651,395000000.0
2007-11-29 11:28:00,2.06505,2.06535,2.065,2.06535,567700002.0
2007-11-29 11:29:00,2.0653,2.06555,2.06515,2.06535,683700001.0
2007-11-29 11:30:00,2.06535,2.06535,2.06425,2.0652,500599999.0
2007-11-29 11:31:00,2.0652,2.06525,2.0642,2.06455,715799997.0
2007-11-29 11:32:00,2.06455,2.06475,2.06455,2.06465,296900000.0
2007-11-29 11:33:00,2.0646,2.06485,2.0646,2.06485,324400000.0
2007-11-29 11:34:00,2.06485,2.06495,2.0647,2.06475,330700000.0
2007-11-29 11:35:00,2.0648,2.06505,2.06475,2.06495,247200000.0
2007-11-29 11:36:00,2.06495,2.06525,2.0648,2.06525,473200000.0
2007-11-29 11:37:00,2.06525,2.06575,2.0651,2.0656,556900000.0
2007-11-29 11:38:00,2.0656,2.06575,2.06505,2.06525,436399999.0
2007-11-29 11:39:00,2.06525,2.06555,2.06525,2.06555,441000000.0
2007-11-29 11:40:00,2.06555,2.06655,2.06555,2.0664,515000000.0
2007-11-29 11:41:00,2.06645,2.06675,2.06615,2.06625,314900000.0
2007-11-29 11:42:00,2.06625,2.06665,2.06625,2.06655,447300000.0
2007-11-29 11:43:00,2.0665,2.06675,2.06645,2.06655,262600000.0
2007-11-29 11:44:00,2.06655,2.06655,2.06615,2.06625,246000001.0
2007-11-29 11:45:00,2.06625,2.0665,2.06545,2.06565,208600000.0
2007-11-29 11:46:00,2.06565,2.06565,2.0653,2.06565,163500000.0
2007-11-29 11:47:00,2.06565,2.06565,2.06545,2.06555,67500000.0
2007-11-29 11:48:00,2.0655,2.06565,2.0655,2.06555,112600000.0
2007-11-29 11:49:00,2.06555,2.06555,2.06525,2.06525,434700000.0
2007-11-29 11:50:00,2.06525,2.06545,2.06515,2.06535,232300000.0
2007-11-29 11:51:00,2.06535,2.06535,2.06455,2.0647,303700000.0
2007-11-29 11:52:00,2.0647,2.0648,2.06455,2.06475,209800000.0
2007-11-29 11:53:00,2.0647,2.06475,2.06455,2.0646,174100000.0
2007-11-29 11:54:00,2.06465,2.06485,2.06455,2.0648,299200000.0
2007-11-29 11:55:00,2.0648,2.0648,2.06435,2.06445,192900000.0
2007-11-29 11:56:00,2.06445,2.0648,2.06435,2.0648,174600000.0
2007-11-29 11:57:00,2.06475,2.06515,2.06475,2.06495,535400000.0
2007-11-29 11:58:00,2.06495,2.0653,2.06465,2.06465,157000000.0
2007-11-29 11:59:00,2.06465,2.0648,2.0633,2.0634,303300000.0
2007-11-29 12:00:00,2.0635,2.06385,2.0632,2.06365,469200000.0
2007-11-29 12:01:00,2.06365,2.06375,2.06335,2.06355,186900000.0
2007-11-29 12:02:00,2.0635,2.06395,2.06345,2.06365,472900000.0
2007-11-29 12:03:00,2.06365,2.06385,2.0636,2.0637,244900000.0
2007-11-29 12:04:00,2.06375,2.06385,2.06345,2.0636,220300000.0
2007-11-29 12:05:00,2.0636,2.06385,2.0636,2.06365,223300000.0
2007-11-29 12:06:00,2.06365,2.06385,2.0636,2.06365,429900002.0
2007-11-29 12:07:00,2.06365,2.06365,2.06305,2.0631,682500001.0
2007-11-29 12:08:00,2.06305,2.06335,2.06285,2.0633,569800000.0
2007-11-29 12:09:00,2.0633,2.06335,2.06285,2.063,472500000.0
2007-11-29 12:10:00,2.063,2.06335,2.063,2.06325,526800001.0
2007-11-29 12:11:00,2.06325,2.06335,2.06325,2.06335,341299988.0
2007-11-29 12:12:00,2.06335,2.0634,2.0632,2.06335,258500000.0
2007-11-29 12:13:00,2.06335,2.06335,2.0631,2.0632,511850000.0
2007-11-29 12:14:00,2.06325,2.06365,2.0632,2.06355,337600000.0
2007-11-29 12:15:00,2.06355,2.0639,2.06345,2.06385,365700000.0
2007-11-29 12:16:00,2.06385,2.064,2.0636,2.0638,104900000.0
2007-11-29 12:17:00,2.0638,2.064,2.0637,2.0638,121900000.0
2007-11-29 12:18:00,2.0638,2.0638,2.0635,2.06365,344700000.0
2007-11-29 12:19:00,2.06365,2.0638,2.0636,2.0638,127500000.0
2007-11-29 12:20:00,2.0638,2.06385,2.06375,2.06375,56700000.0
2007-11-29 12:21:00,2.06375,2.06375,2.0637,2.06375,66200000.0
2007-11-29 12:22:00,2.0637,2.06375,2.0637,2.06375,35700000.0
2007-11-29 12:23:00,2.06375,2.06375,2.0637,2.06375,55000000.0
2007-11-29 12:24:00,2.06375,2.06375,2.0631,2.06315,368200000.0
2007-11-29 12:25:00,2.0631,2.0634,2.06305,2.06325,260500000.0
2007-11-29 12:26:00,2.06325,2.06355,2.06325,2.06355,223900002.0
2007-11-29 12:27:00,2.06355,2.06365,2.06325,2.06325,468499999.0
2007-11-29 12:28:00,2.06325,2.06335,2.0628,2.0628,555599999.0
2007-11-29 12:29:00,2.0628,2.0628,2.06245,2.06255,236600000.0
2007-11-29 12:30:00,2.06255,2.06275,2.06255,2.06265,127600000.0
2007-11-29 12:31:00,2.06265,2.06275,2.062,2.0621,212500000.0
2007-11-29 12:32:00,2.06215,2.0625,2.06215,2.06245,386300000.0
2007-11-29 12:33:00,2.06245,2.06265,2.0624,2.06255,402300000.0
2007-11-29 12:34:00,2.06255,2.06255,2.06215,2.06235,245000000.0
2007-11-29 12:35:00,2.06235,2.06235,2.06185,2.06185,750799999.0
2007-11-29 12:36:00,2.06195,2.06215,2.06185,2.06195,621799996.0
2007-11-29 12:37:00,2.06195,2.06195,2.06135,2.06185,457599997.0
2007-11-29 12:38:00,2.0619,2.06245,2.06185,2.0623,428600000.0
2007-11-29 12:39:00,2.0623,2.0626,2.06225,2.06255,177600000.0
2007-11-29 12:40:00,2.06255,2.06265,2.06125,2.06135,481200000.0
2007-11-29 12:41:00,2.06135,2.0617,2.06135,2.06145,575900000.0
2007-11-29 12:42:00,2.06145,2.0617,2.0614,2.06165,314200000.0
2007-11-29 12:43:00,2.06165,2.06175,2.06145,2.06155,125200000.0
2007-11-29 12:44:00,2.06155,2.06165,2.0607,2.06075,540799999.0
2007-11-29 12:45:00,2.06075,2.06105,2.0605,2.06065,366500000.0
2007-11-29 12:46:00,2.06075,2.06085,2.0605,2.06085,320300000.0
2007-11-29 12:47:00,2.06075,2.06085,2.0606,2.0607,399000000.0
2007-11-29 12:48:00,2.06065,2.06085,2.06045,2.06055,502800000.0
2007-11-29 12:49:00,2.06055,2.06055,2.05975,2.06025,414700001.0
2007-11-29 12:50:00,2.06025,2.06085,2.06025,2.06055,685100001.0
2007-11-29 12:51:00,2.0605,2.06085,2.06025,2.0603,465699997.0
2007-11-29 12:52:00,2.0603,2.06095,2.0603,2.06095,584750000.0
2007-11-29 12:53:00,2.06095,2.06155,2.0607,2.06155,511100002.0
2007-11-29 12:54:00,2.06155,2.0619,2.06125,2.06175,404000000.0
2007-11-29 12:55:00,2.06175,2.06205,2.06175,2.0619,648200000.0
2007-11-29 12:56:00,2.0618,2.0619,2.06145,2.06145,171400000.0
2007-11-29 12:57:00,2.0614,2.0616,2.0611,2.0614,363400000.0
2007-11-29 12:58:00,2.06145,2.06165,2.06135,2.06165,245500000.0
2007-11-29 12:59:00,2.06165,2.06175,2.0608,2.06105,518300000.0
2007-11-29 13:00:00,2.06105,2.0621,2.06105,2.0618,396900000.0
2007-11-29 13:01:00,2.06175,2.06185,2.0616,2.06165,304400000.0
2007-11-29 13:02:00,2.0617,2.06185,2.06165,2.06175,382700000.0
2007-11-29 13:03:00,2.06175,2.06195,2.06165,2.06165,217400000.0
2007-11-29 13:04:00,2.06165,2.06175,2.0614,2.0616,476900000.0
2007-11-29 13:05:00,2.0616,2.0616,2.0611,2.06125,687099994.0
2007-11-29 13:06:00,2.06125,2.06125,2.06105,2.06125,209200002.0
2007-11-29 13:07:00,2.06125,2.06125,2.06075,2.06075,307400000.0
2007-11-29 13:08:00,2.06075,2.06075,2.06065,2.06065,499700000.0
2007-11-29 13:09:00,2.0607,2.06075,2.06065,2.0607,229100000.0
2007-11-29 13:10:00,2.0607,2.06085,2.06025,2.06045,388700000.0
2007-11-29 13:11:00,2.06045,2.06065,2.06025,2.0603,197200000.0
2007-11-29 13:12:00,2.06035,2.06045,2.06015,2.06025,301600001.0
2007-11-29 13:13:00,2.0603,2.06035,2.06005,2.06015,276900000.0
2007-11-29 13:14:00,2.06015,2.06015,2.05935,2.06,321899999.0
2007-11-29 13:15:00,2.06,2.06075,2.0599,2.06035,710599997.0
2007-11-29 13:16:00,2.0603,2.0608,2.0603,2.06045,859999996.0
2007-11-29 13:17:00,2.0605,2.06085,2.06035,2.06085,287600000.0
2007-11-29 13:18:00,2.06085,2.06105,2.0607,2.06075,351000000.0
2007-11-29 13:19:00,2.06075,2.06085,2.0605,2.06055,335600000.0
2007-11-29 13:20:00,2.06055,2.06065,2.06005,2.06025,266900000.0
2007-11-29 13:21:00,2.0602,2.06065,2.06015,2.0606,273500000.0
2007-11-29 13:22:00,2.0606,2.06065,2.0601,2.0601,313800000.0
2007-11-29 13:23:00,2.0601,2.0609,2.06005,2.0609,434200000.0
2007-11-29 13:24:00,2.06085,2.06085,2.06025,2.06035,355799999.0
2007-11-29 13:25:00,2.0604,2.06075,2.0604,2.06075,202900000.0
2007-11-29 13:26:00,2.06075,2.06085,2.0606,2.06065,397500000.0
2007-11-29 13:27:00,2.06065,2.06085,2.06055,2.0607,265400000.0
2007-11-29 13:28:00,2.0607,2.06105,2.0607,2.06105,320800000.0
2007-11-29 13:29:00,2.06105,2.06115,2.061,2.06105,224000000.0
2007-11-29 13:30:00,2.06105,2.06115,2.061,2.06105,120900000.0
2007-11-29 13:31:00,2.06105,2.06125,2.061,2.06105,162600000.0
2007-11-29 13:32:00,2.06105,2.06135,2.06095,2.06135,270200000.0
2007-11-29 13:33:00,2.06135,2.06185,2.06135,2.0617,201500000.0
2007-11-29 13:34:00,2.0617,2.06195,2.06165,2.0619,501000000.0
2007-11-29 13:35:00,2.06185,2.06275,2.06185,2.0625,747700002.0
2007-11-29 13:36:00,2.0625,2.06295,2.0625,2.06265,508100000.0
2007-11-29 13:37:00,2.06265,2.06265,2.06195,2.062,502899998.0
2007-11-29 13:38:00,2.062,2.06225,2.062,2.0622,50800000.0
2007-11-29 13:39:00,2.06215,2.06275,2.062,2.06255,141900000.0
2007-11-29 13:40:00,2.06255,2.06335,2.06255,2.06305,642600000.0
2007-11-29 13:41:00,2.06305,2.06315,2.06275,2.063,393100000.0
2007-11-29 13:42:00,2.063,2.06325,2.0629,2.06305,80400000.0
2007-11-29 13:43:00,2.06305,2.06325,2.06305,2.0632,87300000.0
2007-11-29 13:44:00,2.06315,2.06335,2.0631,2.06315,570600000.0
2007-11-29 13:45:00,2.0631,2.06315,2.06295,2.06295,287100000.0
2007-11-29 13:46:00,2.0631,2.06335,2.06305,2.06325,203900000.0
2007-11-29 13:47:00,2.06325,2.06375,2.0631,2.06375,532300001.0
2007-11-29 13:48:00,2.0637,2.06385,2.0632,2.0635,439500001.0
2007-11-29 13:49:00,2.0635,2.0635,2.06315,2.06315,227800000.0
2007-11-29 13:50:00,2.06315,2.0632,2.0624,2.06275,275800000.0
2007-11-29 13:51:00,2.06275,2.06275,2.06235,2.06245,283600000.0
2007-11-29 13:52:00,2.06245,2.06245,2.06165,2.06165,669200000.0
2007-11-29 13:53:00,2.06165,2.06195,2.0616,2.06185,218900000.0
2007-11-29 13:54:00,2.06185,2.06225,2.0618,2.0622,282400000.0
2007-11-29 13:55:00,2.06225,2.06265,2.062,2.062,403100000.0
2007-11-29 13:56:00,2.062,2.06255,2.062,2.06255,196500000.0
2007-11-29 13:57:00,2.06255,2.06285,2.06205,2.06265,420100000.0
2007-11-29 13:58:00,2.06265,2.06315,2.06235,2.06245,529200000.0
2007-11-29 13:59:00,2.06235,2.06265,2.06235,2.06265,457699999.0
2007-11-29 14:00:00,2.0625,2.06265,2.0625,2.0626,291900000.0
2007-11-29 14:01:00,2.06265,2.06265,2.0624,2.06255,299500000.0
2007-11-29 14:02:00,2.0625,2.06275,2.0625,2.0627,189700000.0
2007-11-29 14:03:00,2.06275,2.06275,2.0626,2.06275,160600001.0
2007-11-29 14:04:00,2.06275,2.06315,2.06275,2.06305,344800000.0
2007-11-29 14:05:00,2.06295,2.06295,2.06265,2.06275,345100000.0
2007-11-29 14:06:00,2.06275,2.06305,2.06265,2.06305,341500000.0
2007-11-29 14:07:00,2.06305,2.06305,2.06285,2.06295,560000000.0
2007-11-29 14:08:00,2.06295,2.06325,2.06285,2.06305,528600000.0
2007-11-29 14:09:00,2.063,2.06325,2.06285,2.06325,510100000.0
2007-11-29 14:10:00,2.06325,2.0635,2.06275,2.0631,415400001.0
2007-11-29 14:11:00,2.0631,2.0636,2.0628,2.06355,347600000.0
2007-11-29 14:12:00,2.06355,2.06425,2.06355,2.064,380600000.0
2007-11-29 14:13:00,2.064,2.06405,2.06365,2.06375,236600000.0
2007-11-29 14:14:00,2.0637,2.06405,2.06365,2.064,317100000.0
2007-11-29 14:15:00,2.064,2.06415,2.06385,2.06385,200400000.0
2007-11-29 14:16:00,2.06385,2.0639,2.06375,2.06385,70700000.0
2007-11-29 14:17:00,2.0638,2.06395,2.06365,2.06365,495600000.0
2007-11-29 14:18:00,2.06365,2.06375,2.06355,2.06355,239200000.0
2007-11-29 14:19:00,2.06355,2.06365,2.06345,2.06355,537000000.0
2007-11-29 14:20:00,2.06355,2.06365,2.06345,2.06365,404100000.0
2007-11-29 14:21:00,2.06365,2.06365,2.06345,2.06355,453900000.0
2007-11-29 14:22:00,2.06355,2.06355,2.06315,2.06325,269000000.0
2007-11-29 14:23:00,2.06325,2.06325,2.063,2.063,164500000.0
2007-11-29 14:24:00,2.063,2.06305,2.0628,2.063,594400000.0
2007-11-29 14:25:00,2.063,2.06305,2.0629,2.06305,106800000.0
2007-11-29 14:26:00,2.06305,2.0633,2.063,2.06315,161500000.0
2007-11-29 14:27:00,2.0631,2.06325,2.06305,2.0631,337699999.0
2007-11-29 14:28:00,2.0631,2.06315,2.0628,2.0628,480099999.0
2007-11-29 14:29:00,2.0628,2.063,2.0628,2.06295,300900001.0
2007-11-29 14:30:00,2.06295,2.06305,2.0628,2.0629,407399999.0
2007-11-29 14:31:00,2.06295,2.06295,2.06275,2.06275,465300000.0
2007-11-29 14:32:00,2.0627,2.0628,2.06235,2.0625,292500002.0
2007-11-29 14:33:00,2.06245,2.06265,2.0621,2.0624,295100000.0
2007-11-29 14:34:00,2.06245,2.06255,2.0623,2.06235,368399999.0
2007-11-29 14:35:00,2.0622,2.06235,2.06195,2.06195,707000001.0
2007-11-29 14:36:00,2.06205,2.06225,2.06165,2.06175,565999998.0
2007-11-29 14:37:00,2.06175,2.0618,2.0613,2.06145,580400000.0
2007-11-29 14:38:00,2.06145,2.06145,2.0608,2.06085,991900000.0
2007-11-29 14:39:00,2.06085,2.06105,2.06075,2.06105,626900000.0
2007-11-29 14:40:00,2.0611,2.06135,2.06105,2.06115,248300000.0
2007-11-29 14:41:00,2.06115,2.06115,2.0605,2.06075,368000000.0
2007-11-29 14:42:00,2.06075,2.06105,2.06065,2.061,189900000.0
2007-11-29 14:43:00,2.06105,2.06115,2.0609,2.06115,229100000.0
2007-11-29 14:44:00,2.06115,2.06145,2.06115,2.06145,251900000.0
2007-11-29 14:45:00,2.06145,2.06165,2.06145,2.06155,153000000.0
2007-11-29 14:46:00,2.06155,2.0617,2.0614,2.06155,315400000.0
2007-11-29 14:47:00,2.06155,2.06185,2.0615,2.06185,239600000.0
2007-11-29 14:48:00,2.06195,2.06215,2.06185,2.06205,285200000.0
2007-11-29 14:49:00,2.06205,2.06275,2.062,2.06265,255800000.0
2007-11-29 14:50:00,2.06265,2.0627,2.0624,2.06265,263000000.0
2007-11-29 14:51:00,2.06265,2.06315,2.0626,2.06315,402700002.0
2007-11-29 14:52:00,2.06315,2.06325,2.06295,2.06315,122200000.0
2007-11-29 14:53:00,2.06315,2.0633,2.06305,2.0633,176650000.0
2007-11-29 14:54:00,2.0633,2.06335,2.06315,2.06325,329700000.0
2007-11-29 14:55:00,2.0633,2.0633,2.06305,2.06325,539700000.0
2007-11-29 14:56:00,2.06325,2.06335,2.0631,2.0633,311800000.0
2007-11-29 14:57:00,2.0633,2.06335,2.0631,2.0631,248300000.0
2007-11-29 14:58:00,2.0631,2.06315,2.0626,2.06265,287600000.0
2007-11-29 14:59:00,2.06265,2.06265,2.0624,2.06245,306200000.0
2007-11-29 15:00:00,2.0625,2.06255,2.0622,2.06225,230150000.0
2007-11-29 15:01:00,2.06225,2.06235,2.06185,2.06185,235000000.0
2007-11-29 15:02:00,2.06185,2.06185,2.06155,2.06165,195800000.0
2007-11-29 15:03:00,2.0617,2.06175,2.06165,2.0617,184200000.0
2007-11-29 15:04:00,2.0617,2.0618,2.06155,2.06165,415000000.0
2007-11-29 15:05:00,2.06165,2.06195,2.06165,2.06185,744100000.0
2007-11-29 15:06:00,2.06185,2.06255,2.06185,2.06245,696400001.0
2007-11-29 15:07:00,2.06245,2.06265,2.0618,2.06195,682100003.0
2007-11-29 15:08:00,2.06195,2.06195,2.0618,2.0619,432700000.0
2007-11-29 15:09:00,2.06195,2.06215,2.0619,2.06215,469400000.0
2007-11-29 15:10:00,2.0621,2.06225,2.06185,2.06225,633100000.0
2007-11-29 15:11:00,2.0622,2.06235,2.0621,2.0623,326999999.0
2007-11-29 15:12:00,2.0623,2.06255,2.06215,2.06245,514000000.0
2007-11-29 15:13:00,2.06245,2.06275,2.06245,2.06275,524200000.0
2007-11-29 15:14:00,2.06275,2.06275,2.06215,2.0622,369400000.0
2007-11-29 15:15:00,2.06215,2.06225,2.06195,2.06225,766500000.0
2007-11-29 15:16:00,2.06225,2.06265,2.06225,2.06265,539100000.0
2007-11-29 15:17:00,2.06265,2.06285,2.0626,2.06275,608500000.0
2007-11-29 15:18:00,2.06275,2.06285,2.0627,2.0628,233700001.0
2007-11-29 15:19:00,2.0628,2.06285,2.0627,2.06275,381000001.0
2007-11-29 15:20:00,2.06275,2.06345,2.0627,2.06335,785329001.0
2007-11-29 15:21:00,2.06335,2.06385,2.0631,2.06365,901799999.0
2007-11-29 15:22:00,2.06365,2.06375,2.0633,2.0634,415600000.0
2007-11-29 15:23:00,2.0634,2.06355,2.06335,2.0634,307000000.0
2007-11-29 15:24:00,2.0634,2.06345,2.0633,2.06335,283100000.0
2007-11-29 15:25:00,2.0634,2.06365,2.0633,2.06355,493200001.0
2007-11-29 15:26:00,2.0636,2.0636,2.0629,2.063,358500000.0
2007-11-29 15:27:00,2.063,2.0631,2.06275,2.0631,403100000.0
2007-11-29 15:28:00,2.06315,2.06355,2.063,2.0635,377300000.0
2007-11-29 15:29:00,2.06355,2.06375,2.06325,2.06345,405900000.0
2007-11-29 15:30:00,2.06345,2.06385,2.063,2.0633,493899998.0
2007-11-29 15:31:00,2.0633,2.0633,2.0628,2.06315,434200000.0
2007-11-29 15:32:00,2.06315,2.06325,2.0627,2.06285,583500000.0
2007-11-29 15:33:00,2.06285,2.06305,2.06195,2.06235,574300000.0
2007-11-29 15:34:00,2.06235,2.0627,2.06205,2.06245,473600000.0
2007-11-29 15:35:00,2.0626,2.06315,2.06245,2.06295,595800000.0
2007-11-29 15:36:00,2.063,2.0635,2.06295,2.06295,818600000.0
2007-11-29 15:37:00,2.06295,2.06305,2.06245,2.06245,518800000.0
2007-11-29 15:38:00,2.06245,2.06245,2.06215,2.06225,417300000.0
2007-11-29 15:39:00,2.06235,2.06245,2.06195,2.0623,321000000.0
2007-11-29 15:40:00,2.0623,2.06235,2.06195,2.06225,440800000.0
2007-11-29 15:41:00,2.06225,2.0624,2.06205,2.06205,371700000.0
2007-11-29 15:42:00,2.06205,2.06215,2.06135,2.0614,520600001.0
2007-11-29 15:43:00,2.06135,2.06175,2.06125,2.06165,475300000.0
2007-11-29 15:44:00,2.06165,2.06205,2.0614,2.06145,610700000.0
2007-11-29 15:45:00,2.06145,2.0615,2.0613,2.0613,955400004.0
2007-11-29 15:46:00,2.06135,2.06145,2.0613,2.06135,779499999.0
2007-11-29 15:47:00,2.06135,2.06135,2.0612,2.0613,1019899997.0
2007-11-29 15:48:00,2.0613,2.06135,2.0609,2.0609,1008299999.0
2007-11-29 15:49:00,2.0609,2.0611,2.06075,2.0608,893700001.0
2007-11-29 15:50:00,2.06075,2.06085,2.06025,2.0605,981500001.0
2007-11-29 15:51:00,2.0605,2.06075,2.0605,2.06075,496200000.0
2007-11-29 15:52:00,2.06075,2.0611,2.06075,2.0611,688800001.0
2007-11-29 15:53:00,2.0611,2.06145,2.061,2.06135,951393251.0
2007-11-29 15:54:00,2.06135,2.06155,2.0613,2.0614,389600000.0
2007-11-29 15:55:00,2.0614,2.06145,2.0612,2.0613,978300001.0
2007-11-29 15:56:00,2.06135,2.06175,2.0613,2.0617,350400000.0
2007-11-29 15:57:00,2.0617,2.06175,2.06135,2.0614,209400000.0
2007-11-29 15:58:00,2.0614,2.06145,2.06075,2.06075,679900000.0
2007-11-29 15:59:00,2.06075,2.06095,2.06075,2.06085,590400000.0
2007-11-29 16:00:00,2.06085,2.06105,2.06075,2.06075,542500000.0
2007-11-29 16:01:00,2.06075,2.06085,2.06055,2.06055,847600000.0
2007-11-29 16:02:00,2.06045,2.06075,2.06045,2.06065,735900000.0
2007-11-29 16:03:00,2.0607,2.06095,2.06065,2.06085,647500000.0
2007-11-29 16:04:00,2.0608,2.06135,2.0608,2.06125,823000005.0
2007-11-29 16:05:00,2.06125,2.0613,2.0611,2.06115,578300001.0
2007-11-29 16:06:00,2.06115,2.06125,2.061,2.06115,399900000.0
2007-11-29 16:07:00,2.06115,2.0613,2.0611,2.06115,908700001.0
2007-11-29 16:08:00,2.06115,2.06115,2.061,2.061,956600000.0
2007-11-29 16:09:00,2.061,2.0611,2.06075,2.06085,872299997.0
2007-11-29 16:10:00,2.06085,2.061,2.06085,2.061,142100000.0
2007-11-29 16:11:00,2.061,2.06105,2.06075,2.0608,648700000.0
2007-11-29 16:12:00,2.06085,2.06095,2.06065,2.06085,273100000.0
2007-11-29 16:13:00,2.06085,2.06095,2.06045,2.06065,526000000.0
2007-11-29 16:14:00,2.06065,2.06075,2.0597,2.06015,876000000.0
2007-11-29 16:15:00,2.06015,2.06055,2.06005,2.06035,824899997.0
2007-11-29 16:16:00,2.06035,2.06055,2.06,2.06015,1022700001.0
2007-11-29 16:17:00,2.0601,2.06025,2.0601,2.06015,832800000.0
2007-11-29 16:18:00,2.06015,2.06035,2.0601,2.0603,555400000.0
2007-11-29 16:19:00,2.0603,2.0606,2.0602,2.06045,367800000.0
2007-11-29 16:20:00,2.06045,2.06075,2.06045,2.06055,292100000.0
2007-11-29 16:21:00,2.06055,2.06055,2.05985,2.0599,565600001.0
2007-11-29 16:22:00,2.05995,2.06,2.05965,2.05995,598400000.0
2007-11-29 16:23:00,2.0599,2.06005,2.05965,2.0599,1022199991.0
2007-11-29 16:24:00,2.05995,2.06055,2.05995,2.06015,786300000.0
2007-11-29 16:25:00,2.06015,2.06045,2.0601,2.06045,821800007.0
2007-11-29 16:26:00,2.06045,2.06045,2.06,2.06025,887549999.0
2007-11-29 16:27:00,2.06025,2.06035,2.06015,2.06025,273000001.0
2007-11-29 16:28:00,2.06025,2.06035,2.0599,2.05995,783800004.0
2007-11-29 16:29:00,2.05995,2.05995,2.05955,2.05965,548500009.0
2007-11-29 16:30:00,2.05955,2.05975,2.05955,2.05955,579299998.0
2007-11-29 16:31:00,2.05955,2.05975,2.0595,2.0596,663512498.0
2007-11-29 16:32:00,2.05955,2.06015,2.0594,2.05995,1086700000.0
2007-11-29 16:33:00,2.06,2.06005,2.05965,2.05975,1026899997.0
2007-11-29 16:34:00,2.05975,2.06015,2.0597,2.06015,682299994.0
2007-11-29 16:35:00,2.06015,2.06075,2.06015,2.06065,1035300001.0
2007-11-29 16:36:00,2.06065,2.0607,2.06055,2.0606,496100002.0
2007-11-29 16:37:00,2.06065,2.06095,2.06065,2.06095,722500000.0
2007-11-29 16:38:00,2.06095,2.06105,2.0609,2.061,772899997.0
2007-11-29 16:39:00,2.061,2.061,2.0607,2.0609,665799998.0
2007-11-29 16:40:00,2.0609,2.06125,2.0609,2.0611,698900000.0
2007-11-29 16:41:00,2.0609,2.06125,2.0609,2.06105,628400000.0
2007-11-29 16:42:00,2.06105,2.0613,2.06095,2.0613,635200000.0
2007-11-29 16:43:00,2.06125,2.06135,2.06095,2.06125,850300002.0
2007-11-29 16:44:00,2.06125,2.06125,2.061,2.0611,494700000.0
2007-11-29 16:45:00,2.0611,2.06125,2.06085,2.06095,494900000.0
2007-11-29 16:46:00,2.06095,2.06105,2.0607,2.0609,488900001.0
2007-11-29 16:47:00,2.06085,2.06095,2.06055,2.06065,440699999.0
2007-11-29 16:48:00,2.06065,2.06085,2.06055,2.06075,556000000.0
2007-11-29 16:49:00,2.06075,2.06085,2.06055,2.0608,436100000.0
2007-11-29 16:50:00,2.0608,2.06135,2.06065,2.06115,512074999.0
2007-11-29 16:51:00,2.06115,2.0616,2.0609,2.0616,665700002.0
2007-11-29 16:52:00,2.06165,2.06165,2.06145,2.06155,791699999.0
2007-11-29 16:53:00,2.06155,2.06165,2.0614,2.0615,472500000.0
2007-11-29 16:54:00,2.0615,2.06165,2.06125,2.06155,653500000.0
2007-11-29 16:55:00,2.06155,2.06155,2.0612,2.0613,478200000.0
2007-11-29 16:56:00,2.0613,2.0614,2.0612,2.06125,906699996.0
2007-11-29 16:57:00,2.0612,2.06155,2.06115,2.06145,684600000.0
2007-11-29 16:58:00,2.06145,2.06155,2.06135,2.06155,243499999.0
2007-11-29 16:59:00,2.06155,2.06185,2.06135,2.0618,263400000.0
2007-11-29 17:00:00,2.0618,2.06225,2.06115,2.0612,374200000.0
2007-11-29 17:01:00,2.06125,2.06135,2.06095,2.06095,450500000.0
2007-11-29 17:02:00,2.06095,2.0613,2.06095,2.0612,380300000.0
2007-11-29 17:03:00,2.0612,2.06145,2.0612,2.06125,434800000.0
2007-11-29 17:04:00,2.06125,2.06125,2.0608,2.06085,689400000.0
2007-11-29 17:05:00,2.0608,2.06095,2.0607,2.0608,836700000.0
2007-11-29 17:06:00,2.06085,2.06085,2.06015,2.06045,873025001.0
2007-11-29 17:07:00,2.06045,2.06055,2.06015,2.0604,602600006.0
2007-11-29 17:08:00,2.0604,2.061,2.0604,2.06065,603700001.0
2007-11-29 17:09:00,2.06065,2.06095,2.06065,2.06095,813000000.0
2007-11-29 17:10:00,2.061,2.06135,2.061,2.06125,896200002.0
2007-11-29 17:11:00,2.06125,2.06225,2.06125,2.06215,690000000.0
2007-11-29 17:12:00,2.0623,2.06235,2.06175,2.06185,1023600003.0
2007-11-29 17:13:00,2.06195,2.06195,2.06165,2.0618,380400000.0
2007-11-29 17:14:00,2.06175,2.06195,2.06165,2.0618,788200001.0
2007-11-29 17:15:00,2.0618,2.06225,2.06175,2.06215,561000000.0
2007-11-29 17:16:00,2.06215,2.06215,2.06175,2.0618,229100000.0
2007-11-29 17:17:00,2.0618,2.06215,2.0618,2.0621,265200000.0
2007-11-29 17:18:00,2.0621,2.06265,2.062,2.06255,680800000.0
2007-11-29 17:19:00,2.0625,2.06375,2.0625,2.0634,575549998.0
2007-11-29 17:20:00,2.06345,2.0635,2.0628,2.0628,897200000.0
2007-11-29 17:21:00,2.0628,2.06295,2.06265,2.0629,817099999.0
2007-11-29 17:22:00,2.0629,2.06335,2.06285,2.0633,805200001.0
2007-11-29 17:23:00,2.0633,2.06335,2.0627,2.0627,1125500002.0
2007-11-29 17:24:00,2.06275,2.06285,2.06265,2.06275,969800000.0
2007-11-29 17:25:00,2.06275,2.06275,2.0624,2.06265,642400000.0
2007-11-29 17:26:00,2.0626,2.06295,2.0626,2.0628,617900001.0
2007-11-29 17:27:00,2.0628,2.06285,2.0626,2.06285,734000001.0
2007-11-29 17:28:00,2.06285,2.06295,2.06265,2.06275,602800000.0
2007-11-29 17:29:00,2.06275,2.06275,2.0626,2.06265,524300000.0
2007-11-29 17:30:00,2.06265,2.06265,2.06215,2.06225,497200000.0
2007-11-29 17:31:00,2.06225,2.06255,2.06205,2.06225,356800000.0
2007-11-29 17:32:00,2.06225,2.06245,2.06215,2.06235,415400000.0
2007-11-29 17:33:00,2.06235,2.0626,2.06215,2.06235,500900000.0
2007-11-29 17:34:00,2.06235,2.06255,2.0623,2.06245,455400000.0
2007-11-29 17:35:00,2.06245,2.06255,2.06205,2.0625,811600000.0
2007-11-29 17:36:00,2.0625,2.06285,2.0625,2.0628,287200000.0
2007-11-29 17:37:00,2.0629,2.0629,2.06265,2.06275,228700000.0
2007-11-29 17:38:00,2.06275,2.06275,2.06255,2.06255,703200000.0
2007-11-29 17:39:00,2.06255,2.063,2.06255,2.06275,881800001.0
2007-11-29 17:40:00,2.06275,2.06285,2.0627,2.0628,368700000.0
2007-11-29 17:41:00,2.0628,2.06285,2.0627,2.06285,280600000.0
2007-11-29 17:42:00,2.06285,2.0633,2.0628,2.0633,814699998.0
2007-11-29 17:43:00,2.06325,2.06325,2.06305,2.06315,625199997.0
2007-11-29 17:44:00,2.06315,2.06385,2.06315,2.06385,838599996.0
2007-11-29 17:45:00,2.06385,2.06465,2.06385,2.06415,1235949997.0
2007-11-29 17:46:00,2.06415,2.06415,2.0638,2.06395,783600000.0
2007-11-29 17:47:00,2.06395,2.06415,2.0636,2.06375,740400000.0
2007-11-29 17:48:00,2.0637,2.06395,2.06365,2.06385,717500000.0
2007-11-29 17:49:00,2.06385,2.06385,2.06355,2.06375,815800001.0
2007-11-29 17:50:00,2.06375,2.06375,2.0631,2.06315,1204400001.0
2007-11-29 17:51:00,2.06315,2.06325,2.063,2.0631,227900000.0
2007-11-29 17:52:00,2.0631,2.06315,2.063,2.06305,231100000.0
2007-11-29 17:53:00,2.06305,2.06305,2.06265,2.06275,612099999.0
2007-11-29 17:54:00,2.0628,2.06285,2.0626,2.0627,392200000.0
2007-11-29 17:55:00,2.0627,2.06275,2.06245,2.06255,450500000.0
2007-11-29 17:56:00,2.06255,2.06255,2.06195,2.0621,366300000.0
2007-11-29 17:57:00,2.06215,2.0622,2.06205,2.0621,149100000.0
2007-11-29 17:58:00,2.0621,2.06235,2.06195,2.06235,334600000.0
2007-11-29 17:59:00,2.06235,2.06295,2.06235,2.06245,416500000.0
2007-11-29 18:00:00,2.06245,2.06295,2.06235,2.0627,298300000.0
2007-11-29 18:01:00,2.0627,2.0628,2.0625,2.0626,344300001.0
2007-11-29 18:02:00,2.06265,2.06295,2.0625,2.06255,314600000.0
2007-11-29 18:03:00,2.06255,2.06255,2.06165,2.06175,306325000.0
2007-11-29 18:04:00,2.06175,2.06185,2.0616,2.0618,202500000.0
2007-11-29 18:05:00,2.0618,2.06185,2.06175,2.06175,302900001.0
2007-11-29 18:06:00,2.06175,2.06205,2.0617,2.06195,403000000.0
2007-11-29 18:07:00,2.06195,2.06205,2.0616,2.0618,940399999.0
2007-11-29 18:08:00,2.06175,2.06215,2.0617,2.06215,522100000.0
2007-11-29 18:09:00,2.0621,2.0625,2.062,2.06245,791099998.0
2007-11-29 18:10:00,2.06245,2.06285,2.06245,2.06285,619699998.0
2007-11-29 18:11:00,2.06285,2.06295,2.0627,2.06285,607900000.0
2007-11-29 18:12:00,2.06285,2.06285,2.0627,2.06275,788600000.0
2007-11-29 18:13:00,2.06275,2.0628,2.0627,2.06275,492200000.0
2007-11-29 18:14:00,2.0627,2.0627,2.0623,2.0626,881500006.0
2007-11-29 18:15:00,2.06255,2.06275,2.06255,2.06265,463999999.0
2007-11-29 18:16:00,2.06265,2.0628,2.0626,2.0628,390500000.0
2007-11-29 18:17:00,2.0628,2.06295,2.0628,2.06285,639800000.0
2007-11-29 18:18:00,2.0628,2.064,2.0628,2.06355,412900000.0
2007-11-29 18:19:00,2.0636,2.0638,2.0634,2.0634,631100004.0
2007-11-29 18:20:00,2.0634,2.0638,2.0634,2.06375,370300000.0
2007-11-29 18:21:00,2.06375,2.06375,2.0636,2.06365,407399997.0
2007-11-29 18:22:00,2.06365,2.06375,2.06355,2.0637,373899999.0
2007-11-29 18:23:00,2.0637,2.06375,2.0635,2.06365,455100000.0
2007-11-29 18:24:00,2.06365,2.06365,2.0634,2.0634,338200000.0
2007-11-29 18:25:00,2.0634,2.06365,2.0633,2.0635,214500000.0
2007-11-29 18:26:00,2.0635,2.06365,2.06345,2.06365,524500001.0
2007-11-29 18:27:00,2.06365,2.06375,2.06345,2.0637,292500000.0
2007-11-29 18:28:00,2.0637,2.06415,2.0637,2.0641,302700000.0
2007-11-29 18:29:00,2.06405,2.06415,2.0637,2.0638,520400000.0
2007-11-29 18:30:00,2.0638,2.0641,2.06375,2.06395,685800001.0
2007-11-29 18:31:00,2.06395,2.064,2.06375,2.0638,612800003.0
2007-11-29 18:32:00,2.0638,2.06455,2.06375,2.0645,544900000.0
2007-11-29 18:33:00,2.0645,2.06455,2.06425,2.0645,700799998.0
2007-11-29 18:34:00,2.0645,2.0645,2.064,2.0642,374999998.0
2007-11-29 18:35:00,2.0642,2.06435,2.0637,2.06375,830199997.0
2007-11-29 18:36:00,2.0638,2.06415,2.06375,2.06385,722199998.0
2007-11-29 18:37:00,2.0638,2.0643,2.0638,2.06405,550999999.0
2007-11-29 18:38:00,2.06405,2.06435,2.06395,2.06405,728800001.0
2007-11-29 18:39:00,2.06405,2.06405,2.0638,2.0638,368399999.0
2007-11-29 18:40:00,2.0638,2.06385,2.06355,2.06365,291200000.0
2007-11-29 18:41:00,2.06365,2.06415,2.06365,2.06405,489400000.0
2007-11-29 18:42:00,2.06405,2.0641,2.06365,2.0638,452200000.0
2007-11-29 18:43:00,2.0638,2.06385,2.0637,2.06385,554800000.0
2007-11-29 18:44:00,2.06385,2.06385,2.06375,2.0638,498000000.0
2007-11-29 18:45:00,2.06375,2.06425,2.0637,2.064,446099999.0
2007-11-29 18:46:00,2.064,2.06425,2.06385,2.06425,337600000.0
2007-11-29 18:47:00,2.06425,2.06425,2.06385,2.06385,380599999.0
2007-11-29 18:48:00,2.06385,2.06395,2.0638,2.0638,501100001.0
2007-11-29 18:49:00,2.0638,2.06425,2.0638,2.06395,437500000.0
2007-11-29 18:50:00,2.06395,2.06415,2.0638,2.06385,631999999.0
2007-11-29 18:51:00,2.06385,2.06385,2.06375,2.0638,360100000.0
2007-11-29 18:52:00,2.0638,2.06415,2.0637,2.06405,456699999.0
2007-11-29 18:53:00,2.064,2.0642,2.0639,2.0639,456400000.0
2007-11-29 18:54:00,2.06385,2.0643,2.06375,2.06425,553699998.0
2007-11-29 18:55:00,2.06425,2.06425,2.06365,2.06375,390700000.0
2007-11-29 18:56:00,2.06375,2.0641,2.0637,2.06405,159900000.0
2007-11-29 18:57:00,2.06405,2.0643,2.064,2.0641,504299997.0
2007-11-29 18:58:00,2.0641,2.06415,2.06395,2.06405,231900001.0
2007-11-29 18:59:00,2.06405,2.06415,2.0638,2.06405,226200001.0
2007-11-29 19:00:00,2.0641,2.06445,2.06395,2.0642,273350000.0
2007-11-29 19:01:00,2.06415,2.06425,2.0641,2.06415,149000000.0
2007-11-29 19:02:00,2.06415,2.06425,2.06415,2.0642,91300000.0
2007-11-29 19:03:00,2.0642,2.0645,2.0642,2.0643,86200000.0
2007-11-29 19:04:00,2.0643,2.06435,2.0642,2.0643,120499999.0
2007-11-29 19:05:00,2.0643,2.0643,2.06415,2.06415,289500000.0
2007-11-29 19:06:00,2.0642,2.0644,2.0642,2.0643,162600000.0
2007-11-29 19:07:00,2.0643,2.0643,2.0641,2.06415,97700001.0
2007-11-29 19:08:00,2.06415,2.0642,2.0639,2.06405,252800000.0
2007-11-29 19:09:00,2.064,2.06405,2.0639,2.06395,142300001.0
2007-11-29 19:10:00,2.064,2.06405,2.06385,2.0639,184100000.0
2007-11-29 19:11:00,2.0639,2.06405,2.06385,2.0639,300100000.0
2007-11-29 19:12:00,2.06395,2.064,2.0638,2.06385,259000000.0
2007-11-29 19:13:00,2.0639,2.0639,2.06385,2.0639,81900000.0
2007-11-29 19:14:00,2.0639,2.0639,2.06365,2.06365,173600000.0
2007-11-29 19:15:00,2.06365,2.06365,2.06315,2.0632,281400000.0
2007-11-29 19:16:00,2.0632,2.0633,2.0629,2.0632,507800000.0
2007-11-29 19:17:00,2.0632,2.06325,2.06285,2.063,267300000.0
2007-11-29 19:18:00,2.063,2.063,2.06285,2.06295,209200000.0
2007-11-29 19:19:00,2.06295,2.06305,2.06285,2.06295,179400001.0
2007-11-29 19:20:00,2.06295,2.06295,2.0628,2.0629,310199997.0
2007-11-29 19:21:00,2.0629,2.063,2.06285,2.06295,131000000.0
2007-11-29 19:22:00,2.063,2.06305,2.0628,2.06305,198900000.0
2007-11-29 19:23:00,2.06305,2.06315,2.063,2.063,192900000.0
2007-11-29 19:24:00,2.063,2.06325,2.063,2.06305,180300000.0
2007-11-29 19:25:00,2.06305,2.0631,2.06305,2.0631,18400000.0
2007-11-29 19:26:00,2.0631,2.0632,2.06305,2.0631,84800000.0
2007-11-29 19:27:00,2.06305,2.0632,2.06305,2.0632,134300000.0
2007-11-29 19:28:00,2.0632,2.0632,2.06315,2.06315,74800000.0
2007-11-29 19:29:00,2.06315,2.06315,2.0628,2.0629,223800001.0
2007-11-29 19:30:00,2.06295,2.06305,2.0629,2.06305,340100002.0
2007-11-29 19:31:00,2.06305,2.06335,2.06305,2.06335,171100000.0
2007-11-29 19:32:00,2.06335,2.0634,2.06305,2.06305,325100000.0
2007-11-29 19:33:00,2.06305,2.06305,2.06285,2.0629,204600001.0
2007-11-29 19:34:00,2.0629,2.06305,2.0623,2.0628,497300001.0
2007-11-29 19:35:00,2.0628,2.06295,2.06275,2.06285,71300000.0
2007-11-29 19:36:00,2.06295,2.0631,2.06235,2.06235,325200000.0
2007-11-29 19:37:00,2.06235,2.0624,2.06205,2.06215,192500000.0
2007-11-29 19:38:00,2.06215,2.06215,2.06205,2.06205,243200000.0
2007-11-29 19:39:00,2.06205,2.06215,2.0619,2.06205,487300000.0
2007-11-29 19:40:00,2.06205,2.06225,2.06205,2.06225,309700000.0
2007-11-29 19:41:00,2.06225,2.06225,2.06205,2.06215,298999999.0
2007-11-29 19:42:00,2.06205,2.0622,2.062,2.0622,173200000.0
2007-11-29 19:43:00,2.0622,2.06225,2.0621,2.0621,127200001.0
2007-11-29 19:44:00,2.06205,2.0621,2.06205,2.0621,290000000.0
2007-11-29 19:45:00,2.0621,2.06225,2.062,2.06215,431500001.0
2007-11-29 19:46:00,2.06215,2.06215,2.06215,2.06215,72900000.0
2007-11-29 19:47:00,2.06215,2.0622,2.06195,2.06195,469800000.0
2007-11-29 19:48:00,2.0619,2.06205,2.0614,2.0614,612600000.0
2007-11-29 19:49:00,2.06145,2.06155,2.0613,2.06155,271500000.0
2007-11-29 19:50:00,2.06155,2.06165,2.06145,2.06155,144700000.0
2007-11-29 19:51:00,2.06155,2.0619,2.06155,2.06185,419600000.0
2007-11-29 19:52:00,2.06185,2.06205,2.0617,2.0618,674700000.0
2007-11-29 19:53:00,2.0618,2.06195,2.0616,2.06165,532899998.0
2007-11-29 19:54:00,2.06165,2.06185,2.06165,2.06185,507200000.0
2007-11-29 19:55:00,2.06185,2.06195,2.06165,2.06185,395500000.0
2007-11-29 19:56:00,2.06185,2.06195,2.06185,2.06185,421900000.0
2007-11-29 19:57:00,2.06185,2.06215,2.06175,2.06185,557399999.0
2007-11-29 19:58:00,2.06185,2.06205,2.06185,2.06205,408500000.0
2007-11-29 19:59:00,2.06205,2.06275,2.06205,2.06275,399400000.0
2007-11-29 20:00:00,2.06275,2.06305,2.0627,2.06285,447800001.0
2007-11-29 20:01:00,2.06285,2.06285,2.06245,2.06255,310500000.0
2007-11-29 20:02:00,2.06255,2.0627,2.06245,2.06255,161000000.0
2007-11-29 20:03:00,2.06255,2.0628,2.06255,2.06265,207600000.0
2007-11-29 20:04:00,2.06265,2.06265,2.0624,2.06245,215800000.0
2007-11-29 20:05:00,2.06245,2.06245,2.06225,2.06245,277100000.0
2007-11-29 20:06:00,2.06245,2.0626,2.06245,2.06245,209800000.0
2007-11-29 20:07:00,2.06245,2.06245,2.0624,2.0624,191700000.0
2007-11-29 20:08:00,2.06245,2.0625,2.06235,2.06245,423900000.0
2007-11-29 20:09:00,2.06245,2.06245,2.06235,2.06245,324700000.0
2007-11-29 20:10:00,2.06245,2.06245,2.06235,2.06245,115600000.0
2007-11-29 20:11:00,2.06245,2.06245,2.06235,2.06235,140300000.0
2007-11-29 20:12:00,2.06235,2.0624,2.06215,2.06215,362499999.0
2007-11-29 20:13:00,2.06215,2.06225,2.06215,2.06225,274099999.0
2007-11-29 20:14:00,2.06225,2.0623,2.06215,2.06225,230100000.0
2007-11-29 20:15:00,2.0624,2.06245,2.06225,2.06235,243600000.0
2007-11-29 20:16:00,2.06235,2.06235,2.062,2.0621,159700000.0
2007-11-29 20:17:00,2.0621,2.0621,2.06205,2.06205,21800000.0
2007-11-29 20:18:00,2.0621,2.0621,2.062,2.0621,47700000.0
2007-11-29 20:19:00,2.0621,2.06225,2.062,2.06225,119400000.0
2007-11-29 20:20:00,2.06225,2.06225,2.06205,2.06225,124900000.0
2007-11-29 20:21:00,2.0622,2.06225,2.06215,2.06225,71000000.0
2007-11-29 20:22:00,2.06225,2.0624,2.0622,2.06235,43700000.0
2007-11-29 20:23:00,2.06235,2.0624,2.06215,2.06215,61500000.0
2007-11-29 20:24:00,2.0622,2.06235,2.0622,2.06235,50900000.0
2007-11-29 20:25:00,2.06225,2.06225,2.0622,2.06225,89900000.0
2007-11-29 20:26:00,2.06225,2.0623,2.06215,2.06225,64800000.0
2007-11-29 20:27:00,2.06225,2.06265,2.06215,2.06255,522999999.0
2007-11-29 20:28:00,2.06255,2.0628,2.06255,2.06275,157499998.0
2007-11-29 20:29:00,2.06275,2.06275,2.06265,2.06275,46900000.0
2007-11-29 20:30:00,2.06275,2.06275,2.06255,2.06275,70500000.0
2007-11-29 20:31:00,2.06275,2.06275,2.0624,2.06275,50400000.0
2007-11-29 20:32:00,2.0627,2.06285,2.06265,2.0627,74300000.0
2007-11-29 20:33:00,2.06275,2.06285,2.0627,2.0628,86100000.0
2007-11-29 20:34:00,2.06285,2.0629,2.0628,2.06285,71900000.0
2007-11-29 20:35:00,2.06285,2.0629,2.06285,2.06285,26400000.0
2007-11-29 20:36:00,2.06285,2.0629,2.0626,2.06285,42100000.0
2007-11-29 20:37:00,2.06285,2.06305,2.0626,2.06305,83500000.0
2007-11-29 20:38:00,2.06305,2.06325,2.06285,2.06325,129500000.0
2007-11-29 20:39:00,2.06325,2.06375,2.06325,2.06375,97500000.0
2007-11-29 20:40:00,2.06375,2.06375,2.0636,2.06375,62300000.0
2007-11-29 20:41:00,2.06375,2.06375,2.06335,2.0634,224200000.0
2007-11-29 20:42:00,2.0634,2.06365,2.0632,2.0636,237800000.0
2007-11-29 20:43:00,2.06355,2.06365,2.0633,2.06355,67500000.0
2007-11-29 20:44:00,2.06345,2.06365,2.06345,2.0636,86500000.0
2007-11-29 20:45:00,2.0636,2.0636,2.06325,2.06325,96500000.0
2007-11-29 20:46:00,2.06325,2.06355,2.06315,2.06345,235900000.0
2007-11-29 20:47:00,2.06345,2.06385,2.06345,2.0636,179200000.0
2007-11-29 20:48:00,2.0636,2.0638,2.0636,2.06375,64700000.0
2007-11-29 20:49:00,2.06375,2.06375,2.0633,2.06355,129900000.0
2007-11-29 20:50:00,2.06355,2.06355,2.06325,2.06325,135700000.0
2007-11-29 20:51:00,2.0632,2.0633,2.0631,2.06315,143500000.0
2007-11-29 20:52:00,2.06315,2.06315,2.063,2.06305,39900000.0
2007-11-29 20:53:00,2.0631,2.0631,2.063,2.06305,47500000.0
2007-11-29 20:54:00,2.0631,2.06315,2.0629,2.0629,87600000.0
2007-11-29 20:55:00,2.0629,2.06305,2.0628,2.0629,75800000.0
2007-11-29 20:56:00,2.06295,2.06305,2.0628,2.0628,60800000.0
2007-11-29 20:57:00,2.0628,2.06285,2.06275,2.0628,115900000.0
2007-11-29 20:58:00,2.06285,2.06285,2.0625,2.06275,50300000.0
2007-11-29 20:59:00,2.06275,2.0633,2.06275,2.0631,196800000.0
2007-11-29 21:00:00,2.06305,2.06315,2.0629,2.06315,207400000.0
2007-11-29 21:01:00,2.06315,2.0636,2.0631,2.06335,247000000.0
2007-11-29 21:02:00,2.06335,2.06335,2.06285,2.06285,747900005.0
2007-11-29 21:03:00,2.06285,2.06295,2.0628,2.06295,222900000.0
2007-11-29 21:04:00,2.06285,2.06295,2.06285,2.06285,124299999.0
2007-11-29 21:05:00,2.06285,2.06315,2.06285,2.06315,139300000.0
2007-11-29 21:06:00,2.06315,2.06315,2.0629,2.0629,354400000.0
2007-11-29 21:07:00,2.0629,2.0631,2.0629,2.06305,163200000.0
2007-11-29 21:08:00,2.06305,2.0632,2.06305,2.0631,218200000.0
2007-11-29 21:09:00,2.0628,2.0631,2.06265,2.06305,311800000.0
2007-11-29 21:10:00,2.06305,2.06305,2.0629,2.0629,237000000.0
2007-11-29 21:11:00,2.06295,2.06305,2.0629,2.06305,177200003.0
2007-11-29 21:12:00,2.06305,2.0631,2.06295,2.06305,267100000.0
2007-11-29 21:13:00,2.06305,2.0631,2.06285,2.06305,79800000.0
2007-11-29 21:14:00,2.06305,2.0631,2.063,2.0631,177400000.0
2007-11-29 21:15:00,2.0631,2.06315,2.06305,2.06315,150900000.0
2007-11-29 21:16:00,2.06315,2.0633,2.06315,2.0633,108200000.0
2007-11-29 21:17:00,2.0633,2.0633,2.06325,2.06325,54000000.0
2007-11-29 21:18:00,2.06325,2.06325,2.06295,2.06295,306300000.0
2007-11-29 21:19:00,2.06295,2.06325,2.06295,2.06315,262700000.0
2007-11-29 21:20:00,2.06315,2.06325,2.06315,2.06325,200700000.0
2007-11-29 21:21:00,2.06325,2.06325,2.06315,2.06315,286200000.0
2007-11-29 21:22:00,2.06315,2.06315,2.0629,2.06295,512700002.0
2007-11-29 21:23:00,2.06295,2.06305,2.0629,2.063,202700000.0
2007-11-29 21:24:00,2.063,2.06305,2.06295,2.06305,179400000.0
2007-11-29 21:25:00,2.06305,2.06305,2.0629,2.0629,294100000.0
2007-11-29 21:26:00,2.06295,2.063,2.0629,2.063,262900000.0
2007-11-29 21:27:00,2.063,2.06315,2.063,2.0631,251200000.0
2007-11-29 21:28:00,2.06305,2.06315,2.06295,2.06305,348100000.0
2007-11-29 21:29:00,2.06305,2.06315,2.063,2.0631,465600000.0
2007-11-29 21:30:00,2.0631,2.06315,2.06305,2.0631,235700000.0
2007-11-29 21:31:00,2.0631,2.0632,2.06305,2.0631,167200000.0
2007-11-29 21:32:00,2.0631,2.06315,2.0631,2.0631,66600000.0
2007-11-29 21:33:00,2.0631,2.0631,2.06205,2.06215,420000001.0
2007-11-29 21:34:00,2.0621,2.0626,2.06205,2.06215,338800000.0
2007-11-29 21:35:00,2.06215,2.0622,2.06215,2.0622,260300000.0
2007-11-29 21:36:00,2.0622,2.0622,2.062,2.0621,53800000.0
2007-11-29 21:37:00,2.0621,2.06215,2.06155,2.0617,273300000.0
2007-11-29 21:38:00,2.06175,2.06175,2.06165,2.0617,276700000.0
2007-11-29 21:39:00,2.06165,2.0617,2.0615,2.06155,461800001.0
2007-11-29 21:40:00,2.06155,2.06165,2.06145,2.0615,462800000.0
2007-11-29 21:41:00,2.0615,2.06155,2.06145,2.06145,535600000.0
2007-11-29 21:42:00,2.06145,2.06155,2.06145,2.0615,89400000.0
2007-11-29 21:43:00,2.0615,2.0616,2.06145,2.0616,152900000.0
2007-11-29 21:44:00,2.0616,2.06185,2.06155,2.06175,450799996.0
2007-11-29 21:45:00,2.06175,2.06185,2.0616,2.06165,91900000.0
2007-11-29 21:46:00,2.0616,2.0617,2.06145,2.06145,320699999.0
2007-11-29 21:47:00,2.06145,2.0615,2.0614,2.06145,99740000.0
2007-11-29 21:48:00,2.06145,2.0615,2.06145,2.0615,23000000.0
2007-11-29 21:49:00,2.0615,2.06165,2.06145,2.06145,183899998.0
2007-11-29 21:50:00,2.0615,2.06155,2.0615,2.0615,187800003.0
2007-11-29 21:51:00,2.0615,2.0616,2.0615,2.06155,221299999.0
2007-11-29 21:52:00,2.06155,2.06155,2.06145,2.06145,413000000.0
2007-11-29 21:53:00,2.06145,2.0616,2.0614,2.0616,187000000.0
2007-11-29 21:54:00,2.0616,2.0616,2.0614,2.0614,534564396.0
2007-11-29 21:55:00,2.0614,2.06185,2.0614,2.06185,625400002.0
2007-11-29 21:56:00,2.0619,2.06225,2.06185,2.06185,342400001.0
2007-11-29 21:57:00,2.0619,2.06195,2.06155,2.0616,398100000.0
2007-11-29 21:58:00,2.0616,2.06175,2.0615,2.06155,426599999.0
2007-11-29 21:59:00,2.06155,2.06155,2.0612,2.0613,736599999.0
2007-11-29 22:00:00,2.06125,2.06145,2.0611,2.0614,456800000.0
2007-11-29 22:01:00,2.0614,2.0615,2.06115,2.06125,285900000.0
2007-11-29 22:02:00,2.06125,2.06125,2.06115,2.06115,328400000.0
2007-11-29 22:03:00,2.0612,2.06135,2.0612,2.06135,288200000.0
2007-11-29 22:04:00,2.06135,2.06135,2.0611,2.06125,267500000.0
2007-11-29 22:05:00,2.06125,2.06145,2.0612,2.06135,340700000.0
2007-11-29 22:06:00,2.0614,2.0618,2.06135,2.06175,818400000.0
2007-11-29 22:07:00,2.06175,2.06175,2.0616,2.06165,446300000.0
2007-11-29 22:08:00,2.0616,2.06165,2.06155,2.06155,217999998.0
2007-11-29 22:09:00,2.06155,2.06165,2.06155,2.06155,187700000.0
2007-11-29 22:10:00,2.06155,2.06165,2.06115,2.06125,512399998.0
2007-11-29 22:11:00,2.06125,2.06135,2.0611,2.06135,698000001.0
2007-11-29 22:12:00,2.06135,2.0614,2.06125,2.0614,254200002.0
2007-11-29 22:13:00,2.0614,2.0614,2.0612,2.06125,284600000.0
2007-11-29 22:14:00,2.06125,2.0613,2.06115,2.06125,237000002.0
2007-11-29 22:15:00,2.06125,2.0613,2.0611,2.0612,172900000.0
2007-11-29 22:16:00,2.0612,2.0612,2.0612,2.0612,67000000.0
2007-11-29 22:17:00,2.0612,2.0613,2.06115,2.06115,278600000.0
2007-11-29 22:18:00,2.06115,2.06135,2.0611,2.0612,206400000.0
2007-11-29 22:19:00,2.0613,2.0614,2.06125,2.0613,102300000.0
2007-11-29 22:20:00,2.0613,2.0613,2.06125,2.0613,48400000.0
2007-11-29 22:21:00,2.0613,2.06145,2.0613,2.06135,251199999.0
2007-11-29 22:22:00,2.06145,2.06155,2.0612,2.06125,291899999.0
2007-11-29 22:23:00,2.06125,2.06135,2.0612,2.0613,299600000.0
2007-11-29 22:24:00,2.0613,2.06135,2.06125,2.06135,251100000.0
2007-11-29 22:25:00,2.06135,2.06155,2.06125,2.0613,174500000.0
2007-11-29 22:26:00,2.0613,2.06135,2.06125,2.06125,94600000.0
2007-11-29 22:27:00,2.06125,2.06125,2.061,2.061,57000000.0
2007-11-29 22:28:00,2.061,2.06125,2.061,2.06115,216300000.0
2007-11-29 22:29:00,2.06125,2.06125,2.0611,2.0612,77600000.0
2007-11-29 22:30:00,2.0612,2.06125,2.0612,2.06125,114200000.0
2007-11-29 22:31:00,2.0613,2.0613,2.06125,2.06125,92000000.0
2007-11-29 22:32:00,2.06125,2.06135,2.06115,2.06125,288000001.0
2007-11-29 22:33:00,2.06125,2.0613,2.06115,2.0613,59200000.0
2007-11-29 22:34:00,2.0613,2.0613,2.06125,2.0613,11900000.0
2007-11-29 22:35:00,2.06125,2.06155,2.06125,2.06155,164400000.0
2007-11-29 22:36:00,2.0614,2.06145,2.0612,2.06145,282800000.0
2007-11-29 22:37:00,2.06145,2.06145,2.06135,2.0614,177800000.0
2007-11-29 22:38:00,2.06135,2.0614,2.0613,2.0613,290100000.0
2007-11-29 22:39:00,2.0613,2.0614,2.06125,2.06125,84200000.0
2007-11-29 22:40:00,2.06125,2.0613,2.06115,2.06115,110300000.0
2007-11-29 22:41:00,2.06115,2.0612,2.06105,2.06105,164500000.0
2007-11-29 22:42:00,2.06105,2.06105,2.06095,2.06095,127000000.0
2007-11-29 22:43:00,2.061,2.0611,2.06095,2.06095,161800000.0
2007-11-29 22:44:00,2.06095,2.06095,2.0608,2.0608,228000000.0
2007-11-29 22:45:00,2.0608,2.061,2.0608,2.06095,342100001.0
2007-11-29 22:46:00,2.06095,2.06105,2.06075,2.06105,122100000.0
2007-11-29 22:47:00,2.06105,2.06125,2.06105,2.0612,476600000.0
2007-11-29 22:48:00,2.0612,2.0612,2.06105,2.06105,422199998.0
2007-11-29 22:49:00,2.06105,2.06115,2.06085,2.06095,294800000.0
2007-11-29 22:50:00,2.06095,2.06095,2.0608,2.0609,432900001.0
2007-11-29 22:51:00,2.06095,2.06095,2.0608,2.0609,226199999.0
2007-11-29 22:52:00,2.06095,2.06105,2.06095,2.06105,196800000.0
2007-11-29 22:53:00,2.06105,2.06115,2.06095,2.06095,251600000.0
2007-11-29 22:54:00,2.06095,2.06115,2.06085,2.06105,428200001.0
2007-11-29 22:55:00,2.06105,2.06105,2.0609,2.061,123300000.0
2007-11-29 22:56:00,2.061,2.06105,2.0609,2.06095,165300000.0
2007-11-29 22:57:00,2.061,2.061,2.06085,2.06085,94299999.0
2007-11-29 22:58:00,2.06085,2.06085,2.0607,2.0607,183900000.0
2007-11-29 22:59:00,2.06075,2.0608,2.06075,2.06075,34700000.0
2007-11-29 23:00:00,2.0608,2.06095,2.06075,2.06075,135800000.0
2007-11-29 23:01:00,2.06075,2.06105,2.06075,2.0609,227600000.0
2007-11-29 23:02:00,2.0609,2.0611,2.06085,2.06085,93800000.0
2007-11-29 23:03:00,2.06085,2.0609,2.06085,2.06085,75000000.0
2007-11-29 23:04:00,2.06085,2.0611,2.06075,2.0611,9064246.0
2007-11-29 23:05:00,2.0611,2.0611,2.06085,2.0609,18264246.0
2007-11-29 23:06:00,2.06085,2.06095,2.06085,2.06095,24500000.0
2007-11-29 23:07:00,2.06085,2.06095,2.06085,2.06095,173799998.0
2007-11-29 23:08:00,2.06095,2.061,2.0609,2.061,65300000.0
2007-11-29 23:09:00,2.061,2.061,2.06095,2.06095,86700000.0
2007-11-29 23:10:00,2.06095,2.06105,2.06095,2.061,81000000.0
2007-11-29 23:11:00,2.061,2.0611,2.061,2.061,109700000.0
2007-11-29 23:12:00,2.06105,2.0611,2.06105,2.0611,50400000.0
2007-11-29 23:13:00,2.0611,2.0611,2.061,2.061,16500000.0
2007-11-29 23:14:00,2.061,2.061,2.06095,2.06095,40600000.0
2007-11-29 23:15:00,2.06095,2.06095,2.06095,2.06095,9600000.0
2007-11-29 23:16:00,2.06095,2.06095,2.06095,2.06095,8000000.0
2007-11-29 23:17:00,2.06095,2.06105,2.06095,2.06105,55300000.0
2007-11-29 23:18:00,2.06105,2.06105,2.06095,2.06105,200600000.0
2007-11-29 23:19:00,2.06105,2.06115,2.06105,2.06115,28900000.0
2007-11-29 23:20:00,2.06115,2.06115,2.061,2.06105,161300000.0
2007-11-29 23:21:00,2.06105,2.0611,2.06105,2.06105,133500000.0
2007-11-29 23:22:00,2.06105,2.06105,2.0608,2.0608,176100000.0
2007-11-29 23:23:00,2.0608,2.06085,2.06075,2.06085,224600000.0
2007-11-29 23:24:00,2.06085,2.06095,2.0607,2.06075,196100004.0
2007-11-29 23:25:00,2.06075,2.0608,2.06075,2.0608,27800000.0
2007-11-29 23:26:00,2.0608,2.0608,2.06075,2.06075,14000000.0
2007-11-29 23:27:00,2.06075,2.06085,2.06075,2.06085,63800000.0
2007-11-29 23:28:00,2.06085,2.061,2.0607,2.06095,121200000.0
2007-11-29 23:29:00,2.06095,2.06095,2.06085,2.06085,63500000.0
2007-11-29 23:30:00,2.0609,2.06095,2.06085,2.06085,82500000.0
2007-11-29 23:31:00,2.06085,2.06095,2.06085,2.06085,124600000.0
2007-11-29 23:32:00,2.06085,2.06095,2.0608,2.06095,139500000.0
2007-11-29 23:33:00,2.06095,2.06095,2.06085,2.0609,50000000.0
2007-11-29 23:34:00,2.06085,2.0609,2.0608,2.0609,53000000.0
2007-11-29 23:35:00,2.0609,2.061,2.06085,2.061,142600000.0
2007-11-29 23:36:00,2.0609,2.061,2.06085,2.06085,107300000.0
2007-11-29 23:37:00,2.06085,2.0609,2.0608,2.0609,34300000.0
2007-11-29 23:38:00,2.06085,2.06085,2.06065,2.06075,192300000.0
2007-11-29 23:39:00,2.06075,2.06075,2.0607,2.06075,25800000.0
2007-11-29 23:40:00,2.06075,2.06085,2.06065,2.06075,166200001.0
2007-11-29 23:41:00,2.06075,2.06085,2.0607,2.0608,78800000.0
2007-11-29 23:42:00,2.0608,2.06095,2.06075,2.0609,227200000.0
2007-11-29 23:43:00,2.06095,2.06095,2.06085,2.06085,15000000.0
2007-11-29 23:44:00,2.06095,2.061,2.06085,2.061,106500000.0
2007-11-29 23:45:00,2.061,2.061,2.06085,2.061,84800000.0
2007-11-29 23:46:00,2.061,2.06115,2.06095,2.06115,71400000.0
2007-11-29 23:47:00,2.06115,2.0612,2.06095,2.0611,64700000.0
2007-11-29 23:48:00,2.06115,2.06135,2.0611,2.06135,66500000.0
2007-11-29 23:49:00,2.06135,2.06145,2.06135,2.0614,31600000.0
2007-11-29 23:50:00,2.0614,2.06155,2.0613,2.06145,11200000.0
2007-11-29 23:51:00,2.06145,2.06185,2.06135,2.06155,57400000.0
2007-11-29 23:52:00,2.0615,2.06195,2.0615,2.06175,137800001.0
2007-11-29 23:53:00,2.06175,2.06175,2.06165,2.06165,16400000.0
2007-11-29 23:54:00,2.0617,2.0617,2.06135,2.0614,19200000.0
2007-11-29 23:55:00,2.06135,2.06135,2.06125,2.06125,3800000.0
2007-11-29 23:56:00,2.0613,2.0613,2.06105,2.0612,66400000.0
2007-11-29 23:57:00,2.06125,2.06125,2.06105,2.06105,89200000.0
2007-11-29 23:58:00,2.0611,2.0612,2.06105,2.0612,85000000.0
2007-11-29 23:59:00,2.0612,2.0612,2.061,2.061,92800000.0
2007-11-30 00:00:00,2.061,2.061,2.061,2.061,56000000.0
2007-11-30 00:01:00,2.0611,2.06115,2.0611,2.0611,128000000.0
2007-11-30 00:02:00,2.0611,2.06115,2.061,2.06115,212000000.0
2007-11-30 00:03:00,2.06115,2.06115,2.0607,2.0607,168600000.0
2007-11-30 00:04:00,2.06099,2.06099,2.06086,2.06086,115500000.0
2007-11-30 00:05:00,2.061,2.06145,2.0609,2.06145,241200000.0
2007-11-30 00:06:00,2.06145,2.06145,2.06085,2.06105,490500001.0
2007-11-30 00:07:00,2.06105,2.06105,2.061,2.06102,77200000.0
2007-11-30 00:08:00,2.06085,2.06095,2.06085,2.06095,112800000.0
2007-11-30 00:09:00,2.06155,2.06155,2.06095,2.061,92600000.0
2007-11-30 00:10:00,2.061,2.06135,2.06085,2.0609,544400001.0
2007-11-30 00:11:00,2.0609,2.06145,2.0609,2.06095,494500000.0
2007-11-30 00:12:00,2.06095,2.06135,2.06075,2.06075,385600000.0
2007-11-30 00:13:00,2.06075,2.06085,2.06075,2.06085,76400000.0
2007-11-30 00:14:00,2.06085,2.06085,2.06085,2.06085,16000000.0
2007-11-30 00:15:00,2.06085,2.06095,2.06085,2.06085,60000000.0
2007-11-30 00:16:00,2.06085,2.06095,2.06065,2.06085,171799998.0
2007-11-30 00:17:00,2.06085,2.06085,2.06075,2.06085,7200000.0
2007-11-30 00:18:00,2.06075,2.06085,2.06075,2.06085,45600000.0
2007-11-30 00:19:00,2.06085,2.06085,2.06075,2.06085,63200000.0
2007-11-30 00:20:00,2.06085,2.06085,2.0608,2.06085,24000000.0
2007-11-30 00:21:00,2.06085,2.06085,2.06075,2.06085,16000000.0
2007-11-30 00:22:00,2.06075,2.06085,2.0606,2.06085,26200000.0
2007-11-30 00:23:00,2.06085,2.06085,2.06075,2.06075,35200000.0
2007-11-30 00:24:00,2.06075,2.06075,2.0606,2.06075,62900002.0
2007-11-30 00:25:00,2.06075,2.06095,2.06075,2.06095,63400000.0
2007-11-30 00:26:00,2.06095,2.061,2.06085,2.06095,156600000.0
2007-11-30 00:27:00,2.061,2.061,2.06095,2.06095,171500000.0
2007-11-30 00:28:00,2.06095,2.06095,2.06095,2.06095,116000000.0
2007-11-30 00:29:00,2.06095,2.061,2.06095,2.061,132000000.0
2007-11-30 00:30:00,2.06095,2.061,2.06095,2.06095,50400000.0
2007-11-30 00:31:00,2.0607,2.06135,2.0607,2.06125,223400002.0
2007-11-30 00:32:00,2.06125,2.06125,2.0611,2.06125,28400000.0
2007-11-30 00:33:00,2.06125,2.06125,2.061,2.06115,20300000.0
2007-11-30 00:34:00,2.06115,2.06115,2.06115,2.06115,16000000.0
2007-11-30 00:35:00,2.06115,2.06115,2.061,2.06105,68100000.0
2007-11-30 00:36:00,2.06115,2.06115,2.0608,2.06115,28900000.0
2007-11-30 00:37:00,2.06115,2.06115,2.0609,2.06095,26600000.0
2007-11-30 00:38:00,2.06115,2.06115,2.06095,2.061,58900000.0
2007-11-30 00:39:00,2.06115,2.0612,2.06105,2.06105,46800000.0
2007-11-30 00:40:00,2.06105,2.0612,2.0608,2.0612,88900000.0
2007-11-30 00:41:00,2.0612,2.06125,2.06105,2.06115,37300000.0
2007-11-30 00:42:00,2.0612,2.0612,2.0611,2.06115,4800000.0
2007-11-30 00:43:00,2.06115,2.06115,2.06105,2.0611,22400000.0
2007-11-30 00:44:00,2.0612,2.0612,2.06115,2.0612,4600000.0
2007-11-30 00:45:00,2.0611,2.06115,2.0611,2.06115,6200000.0
2007-11-30 00:46:00,2.06105,2.0612,2.06105,2.06105,10600000.0
2007-11-30 00:47:00,2.06105,2.0611,2.06105,2.0611,35300000.0
2007-11-30 00:48:00,2.0611,2.0611,2.0608,2.06105,23700000.0
2007-11-30 00:49:00,2.0611,2.0612,2.0611,2.06115,6100000.0
2007-11-30 00:50:00,2.06115,2.06145,2.0611,2.0612,41700000.0
2007-11-30 00:51:00,2.06145,2.06145,2.0612,2.06125,74900000.0
2007-11-30 00:52:00,2.06125,2.06175,2.06125,2.06175,25000000.0
2007-11-30 00:53:00,2.06175,2.06175,2.0615,2.06175,43200000.0
2007-11-30 00:54:00,2.06175,2.06175,2.0615,2.06175,61600000.0
2007-11-30 00:55:00,2.06175,2.06175,2.0615,2.06155,85600000.0
2007-11-30 00:56:00,2.06155,2.06195,2.0615,2.06175,58400000.0
2007-11-30 00:57:00,2.06175,2.06175,2.06145,2.06145,53600000.0
2007-11-30 00:58:00,2.06145,2.06185,2.0612,2.06155,44600000.0
2007-11-30 00:59:00,2.0615,2.06155,2.0615,2.06155,38800000.0
2007-11-30 01:00:00,2.06155,2.06155,2.06155,2.06155,28800000.0
2007-11-30 01:01:00,2.06155,2.06155,2.0612,2.0615,108600000.0
2007-11-30 01:02:00,2.0615,2.06155,2.0613,2.06145,23600000.0
2007-11-30 01:03:00,2.06145,2.06165,2.06145,2.06155,68000000.0
2007-11-30 01:04:00,2.06155,2.06205,2.06155,2.06175,159199999.0
2007-11-30 01:05:00,2.06175,2.06235,2.06175,2.06235,164499998.0
2007-11-30 01:06:00,2.06235,2.06265,2.06225,2.06265,237599999.0
2007-11-30 01:07:00,2.06255,2.06305,2.0625,2.06285,359200001.0
2007-11-30 01:08:00,2.06285,2.0629,2.0625,2.0625,214100000.0
2007-11-30 01:09:00,2.0625,2.06295,2.0625,2.06285,135400001.0
2007-11-30 01:10:00,2.06285,2.06285,2.06275,2.06285,15000000.0
2007-11-30 01:11:00,2.06285,2.06325,2.06285,2.06325,223700000.0
2007-11-30 01:12:00,2.06325,2.06345,2.06305,2.06335,222800000.0
2007-11-30 01:13:00,2.06335,2.06335,2.06295,2.0631,168500000.0
2007-11-30 01:14:00,2.0631,2.0633,2.06305,2.06325,42300000.0
2007-11-30 01:15:00,2.0632,2.06325,2.063,2.06305,115200000.0
2007-11-30 01:16:00,2.06305,2.0632,2.0628,2.063,226300000.0
2007-11-30 01:17:00,2.063,2.063,2.0627,2.0629,99200000.0
2007-11-30 01:18:00,2.0629,2.06305,2.06285,2.06285,51400000.0
2007-11-30 01:19:00,2.06285,2.0629,2.0626,2.0629,71100000.0
2007-11-30 01:20:00,2.06305,2.0631,2.063,2.063,22600000.0
2007-11-30 01:21:00,2.06295,2.06305,2.06295,2.063,64100000.0
2007-11-30 01:22:00,2.06305,2.06315,2.06295,2.063,128300000.0
2007-11-30 01:23:00,2.063,2.06305,2.06295,2.063,3500000.0
2007-11-30 01:24:00,2.063,2.06305,2.06295,2.06295,28800000.0
2007-11-30 01:25:00,2.063,2.063,2.06295,2.063,25200000.0
2007-11-30 01:26:00,2.063,2.063,2.063,2.063,26400000.0
2007-11-30 01:27:00,2.063,2.06305,2.06295,2.063,27100000.0
2007-11-30 01:28:00,2.063,2.06325,2.06265,2.06285,88500001.0
2007-11-30 01:29:00,2.06285,2.06315,2.06275,2.0631,133200000.0
2007-11-30 01:30:00,2.06315,2.06315,2.06265,2.063,219100000.0
2007-11-30 01:31:00,2.06295,2.06295,2.0628,2.06295,77500000.0
2007-11-30 01:32:00,2.06295,2.06295,2.06235,2.06245,147600000.0
2007-11-30 01:33:00,2.06235,2.06255,2.06235,2.0624,559800000.0
2007-11-30 01:34:00,2.06245,2.06265,2.06235,2.06245,104900000.0
2007-11-30 01:35:00,2.06245,2.06245,2.06235,2.06235,77100000.0
2007-11-30 01:36:00,2.06235,2.06245,2.06235,2.06235,7300000.0
2007-11-30 01:37:00,2.06225,2.0624,2.06225,2.06225,18100000.0
2007-11-30 01:38:00,2.06225,2.06245,2.06205,2.06205,35300000.0
2007-11-30 01:39:00,2.06205,2.06205,2.062,2.062,39100000.0
2007-11-30 01:40:00,2.062,2.06255,2.062,2.0621,19900000.0
2007-11-30 01:41:00,2.0621,2.06245,2.06205,2.0621,34400000.0
2007-11-30 01:42:00,2.06215,2.06215,2.06205,2.06215,57200000.0
2007-11-30 01:43:00,2.06215,2.06215,2.06205,2.06215,63300000.0
2007-11-30 01:44:00,2.06215,2.06215,2.062,2.0621,83500000.0
2007-11-30 01:45:00,2.06205,2.0621,2.06205,2.06205,22200000.0
2007-11-30 01:46:00,2.062,2.0621,2.06195,2.06205,36700000.0
2007-11-30 01:47:00,2.06195,2.06255,2.06195,2.0621,45600000.0
2007-11-30 01:48:00,2.0621,2.06215,2.0621,2.0621,45300000.0
2007-11-30 01:49:00,2.0621,2.06245,2.0621,2.0621,21600000.0
2007-11-30 01:50:00,2.0621,2.06215,2.0621,2.0621,19200000.0
2007-11-30 01:51:00,2.0621,2.06255,2.06205,2.06255,22500000.0
2007-11-30 01:52:00,2.0622,2.0622,2.06205,2.06215,30600000.0
2007-11-30 01:53:00,2.0621,2.06275,2.0621,2.06225,243900000.0
2007-11-30 01:54:00,2.0622,2.06265,2.0622,2.06245,72900001.0
2007-11-30 01:55:00,2.0624,2.0624,2.06215,2.06225,169400001.0
2007-11-30 01:56:00,2.06225,2.06255,2.06225,2.0625,12200000.0
2007-11-30 01:57:00,2.06255,2.06265,2.0625,2.06255,6400000.0
2007-11-30 01:58:00,2.06255,2.06255,2.0622,2.0625,53300000.0
2007-11-30 01:59:00,2.0625,2.06265,2.0624,2.0625,71000000.0
2007-11-30 02:00:00,2.0625,2.06255,2.06245,2.06255,37800000.0
2007-11-30 02:01:00,2.06255,2.06265,2.0625,2.0625,19900000.0
2007-11-30 02:02:00,2.06255,2.06255,2.06235,2.06255,22700000.0
2007-11-30 02:03:00,2.06255,2.06255,2.0622,2.06225,55600000.0
2007-11-30 02:04:00,2.06225,2.0625,2.0622,2.06235,40700000.0
2007-11-30 02:05:00,2.06235,2.06235,2.06225,2.06235,34200000.0
2007-11-30 02:06:00,2.06235,2.06245,2.06215,2.06215,65100000.0
2007-11-30 02:07:00,2.06215,2.06255,2.0621,2.06235,96400001.0
2007-11-30 02:08:00,2.06235,2.0624,2.06215,2.0624,21000000.0
2007-11-30 02:09:00,2.0624,2.06285,2.0624,2.06285,120800000.0
2007-11-30 02:10:00,2.06285,2.06305,2.06285,2.06305,59000000.0
2007-11-30 02:11:00,2.063,2.0634,2.06295,2.0631,49600000.0
2007-11-30 02:12:00,2.06305,2.06325,2.06295,2.06315,235800003.0
2007-11-30 02:13:00,2.06325,2.0634,2.06315,2.0633,224600000.0
2007-11-30 02:14:00,2.0633,2.06365,2.06305,2.0636,267500000.0
2007-11-30 02:15:00,2.0636,2.06385,2.06325,2.06355,578500000.0
2007-11-30 02:16:00,2.06355,2.06385,2.06355,2.06385,85400000.0
2007-11-30 02:17:00,2.06385,2.06385,2.0635,2.06365,139100000.0
2007-11-30 02:18:00,2.06365,2.06375,2.06355,2.0636,108500000.0
2007-11-30 02:19:00,2.06355,2.06365,2.06345,2.0635,207600000.0
2007-11-30 02:20:00,2.06355,2.06365,2.06345,2.06355,104700000.0
2007-11-30 02:21:00,2.06355,2.0637,2.0635,2.06365,84200000.0
2007-11-30 02:22:00,2.06365,2.06385,2.06365,2.06365,199200000.0
2007-11-30 02:23:00,2.06365,2.06375,2.06365,2.06375,129500000.0
2007-11-30 02:24:00,2.06375,2.0638,2.06365,2.06375,34200000.0
2007-11-30 02:25:00,2.06375,2.06375,2.0636,2.06365,53900000.0
2007-11-30 02:26:00,2.0636,2.06365,2.0636,2.06365,62000000.0
2007-11-30 02:27:00,2.06365,2.06395,2.06365,2.0638,63000000.0
2007-11-30 02:28:00,2.0638,2.06385,2.0637,2.06375,369200000.0
2007-11-30 02:29:00,2.06375,2.0638,2.0637,2.0637,94400000.0
2007-11-30 02:30:00,2.0637,2.0638,2.0637,2.0638,270100000.0
2007-11-30 02:31:00,2.0638,2.06385,2.0636,2.06375,243500000.0
2007-11-30 02:32:00,2.06385,2.06385,2.0636,2.06365,279000001.0
2007-11-30 02:33:00,2.06365,2.06365,2.0634,2.0634,340300000.0
2007-11-30 02:34:00,2.06345,2.06345,2.0632,2.06325,80600000.0
2007-11-30 02:35:00,2.0633,2.06355,2.0633,2.06355,126300000.0
2007-11-30 02:36:00,2.0636,2.06385,2.0635,2.06385,427699999.0
2007-11-30 02:37:00,2.06385,2.0644,2.06385,2.0644,428500000.0
2007-11-30 02:38:00,2.0644,2.06445,2.06425,2.06435,290400000.0
2007-11-30 02:39:00,2.06425,2.06445,2.06425,2.06445,377800000.0
2007-11-30 02:40:00,2.06445,2.06455,2.0644,2.0645,215500000.0
2007-11-30 02:41:00,2.06455,2.0655,2.06445,2.0653,352600001.0
2007-11-30 02:42:00,2.0653,2.066,2.0653,2.06585,375900001.0
2007-11-30 02:43:00,2.06585,2.06585,2.0651,2.06525,1025900004.0
2007-11-30 02:44:00,2.06515,2.06565,2.06515,2.06545,573600002.0
2007-11-30 02:45:00,2.06545,2.06575,2.06525,2.06575,204300000.0
2007-11-30 02:46:00,2.06575,2.06655,2.06555,2.0664,671243438.0
2007-11-30 02:47:00,2.0664,2.06645,2.06605,2.06605,562000000.0
2007-11-30 02:48:00,2.0661,2.06625,2.06585,2.06595,567099997.0
2007-11-30 02:49:00,2.0659,2.06595,2.0652,2.06545,387999999.0
2007-11-30 02:50:00,2.0656,2.0659,2.0653,2.0655,506399999.0
2007-11-30 02:51:00,2.06545,2.06555,2.065,2.06505,206300000.0
2007-11-30 02:52:00,2.06505,2.06535,2.0648,2.06505,117200000.0
2007-11-30 02:53:00,2.06505,2.0653,2.06495,2.06505,474000004.0
2007-11-30 02:54:00,2.06505,2.06505,2.06465,2.065,558477282.0
2007-11-30 02:55:00,2.06505,2.06525,2.06475,2.06495,204799997.0
2007-11-30 02:56:00,2.06495,2.06555,2.06495,2.0653,102300000.0
2007-11-30 02:57:00,2.0653,2.06545,2.06485,2.06495,528699995.0
2007-11-30 02:58:00,2.06495,2.06505,2.06465,2.06475,682800003.0
2007-11-30 02:59:00,2.06475,2.0652,2.06465,2.06485,523400002.0
2007-11-30 03:00:00,2.06495,2.06535,2.06485,2.0652,313600001.0
2007-11-30 03:01:00,2.06525,2.0655,2.06515,2.06525,198900001.0
2007-11-30 03:02:00,2.06525,2.06525,2.0647,2.0647,310700000.0
2007-11-30 03:03:00,2.0647,2.0649,2.06465,2.0647,371599991.0
2007-11-30 03:04:00,2.06475,2.06605,2.06435,2.06555,473699999.0
2007-11-30 03:05:00,2.06575,2.06575,2.06465,2.06495,740599998.0
2007-11-30 03:06:00,2.065,2.0654,2.06495,2.06525,127000000.0
2007-11-30 03:07:00,2.06525,2.06535,2.06505,2.0652,98000000.0
2007-11-30 03:08:00,2.06525,2.06525,2.065,2.06515,152100000.0
2007-11-30 03:09:00,2.0651,2.06525,2.065,2.0651,370699991.0
2007-11-30 03:10:00,2.0651,2.0654,2.06485,2.06485,468399999.0
2007-11-30 03:11:00,2.06475,2.06545,2.0647,2.0653,252700000.0
2007-11-30 03:12:00,2.0653,2.06535,2.06515,2.06535,70800000.0
2007-11-30 03:13:00,2.0653,2.0655,2.06525,2.0655,82499997.0
2007-11-30 03:14:00,2.0655,2.0655,2.06535,2.06535,19000000.0
2007-11-30 03:15:00,2.06535,2.0654,2.06535,2.06535,18500000.0
2007-11-30 03:16:00,2.06535,2.06545,2.06475,2.06535,133600000.0
2007-11-30 03:17:00,2.06535,2.06555,2.0652,2.06525,213200000.0
2007-11-30 03:18:00,2.06535,2.06535,2.06495,2.06515,205200000.0
2007-11-30 03:19:00,2.06515,2.06515,2.06465,2.06505,105800000.0
2007-11-30 03:20:00,2.06505,2.0651,2.06495,2.06495,137700000.0
2007-11-30 03:21:00,2.06505,2.06505,2.06475,2.06495,151200000.0
2007-11-30 03:22:00,2.06485,2.065,2.0646,2.06475,33900000.0
2007-11-30 03:23:00,2.06475,2.06485,2.0646,2.06465,21400000.0
2007-11-30 03:24:00,2.0646,2.06475,2.0646,2.06465,22400000.0
2007-11-30 03:25:00,2.06465,2.06465,2.06455,2.06455,89900000.0
2007-11-30 03:26:00,2.06455,2.06455,2.06415,2.06425,194699998.0
2007-11-30 03:27:00,2.06425,2.06425,2.06405,2.0641,484100005.0
2007-11-30 03:28:00,2.0641,2.06425,2.06405,2.06405,101600000.0
2007-11-30 03:29:00,2.06405,2.06425,2.06405,2.06405,383499998.0
2007-11-30 03:30:00,2.06405,2.06405,2.06395,2.064,96500000.0
2007-11-30 03:31:00,2.064,2.064,2.06355,2.06375,208700001.0
2007-11-30 03:32:00,2.06375,2.06375,2.06305,2.06325,496799999.0
2007-11-30 03:33:00,2.06325,2.06375,2.06315,2.06335,401600001.0
2007-11-30 03:34:00,2.0634,2.06355,2.06325,2.06345,185600000.0
2007-11-30 03:35:00,2.06345,2.06355,2.06335,2.0634,210000000.0
2007-11-30 03:36:00,2.06335,2.0634,2.06325,2.06335,364099993.0
2007-11-30 03:37:00,2.06335,2.06375,2.06325,2.06375,343800000.0
2007-11-30 03:38:00,2.06375,2.06375,2.06335,2.06335,121500000.0
2007-11-30 03:39:00,2.06335,2.06335,2.06215,2.06255,730549999.0
2007-11-30 03:40:00,2.0629,2.06295,2.06255,2.0627,1300399996.0
2007-11-30 03:41:00,2.0627,2.06275,2.06245,2.06255,915700000.0
2007-11-30 03:42:00,2.0625,2.06275,2.0625,2.06275,840100010.0
2007-11-30 03:43:00,2.06265,2.06305,2.06265,2.06275,378300001.0
2007-11-30 03:44:00,2.06265,2.06275,2.06255,2.06265,493599995.0
2007-11-30 03:45:00,2.06265,2.06325,2.06265,2.06305,748000000.0
2007-11-30 03:46:00,2.06315,2.06345,2.06305,2.06335,332100002.0
2007-11-30 03:47:00,2.06335,2.06335,2.06305,2.06315,543799992.0
2007-11-30 03:48:00,2.06315,2.06325,2.06315,2.0632,750900009.0
2007-11-30 03:49:00,2.0632,2.06325,2.0632,2.0632,88900000.0
2007-11-30 03:50:00,2.06325,2.06335,2.06315,2.06325,299199998.0
2007-11-30 03:51:00,2.06325,2.06335,2.06295,2.06315,441699997.0
2007-11-30 03:52:00,2.06315,2.06355,2.06315,2.06355,146600000.0
2007-11-30 03:53:00,2.06355,2.06365,2.0631,2.06335,164300001.0
2007-11-30 03:54:00,2.06335,2.06355,2.06325,2.06345,121200000.0
2007-11-30 03:55:00,2.06345,2.06355,2.06335,2.06335,143300004.0
2007-11-30 03:56:00,2.06335,2.06355,2.0633,2.06355,228500000.0
2007-11-30 03:57:00,2.06355,2.06385,2.06335,2.06355,187400000.0
2007-11-30 03:58:00,2.06355,2.06365,2.06335,2.06365,293100000.0
2007-11-30 03:59:00,2.06365,2.06385,2.06365,2.0637,105100000.0
2007-11-30 04:00:00,2.06365,2.064,2.06365,2.0637,749100004.0
2007-11-30 04:01:00,2.0637,2.06385,2.06365,2.06385,121000002.0
2007-11-30 04:02:00,2.06385,2.06385,2.0637,2.0637,88500000.0
2007-11-30 04:03:00,2.06385,2.06435,2.06385,2.06425,63000000.0
2007-11-30 04:04:00,2.0642,2.06425,2.06415,2.06425,514400002.0
2007-11-30 04:05:00,2.06425,2.06425,2.06395,2.0641,102199999.0
2007-11-30 04:06:00,2.0641,2.06435,2.064,2.06435,224700000.0
2007-11-30 04:07:00,2.06435,2.06455,2.06435,2.06435,388900000.0
2007-11-30 04:08:00,2.0645,2.06495,2.06445,2.06445,222300000.0
2007-11-30 04:09:00,2.06445,2.0645,2.06425,2.0645,139200000.0
2007-11-30 04:10:00,2.0645,2.06455,2.06425,2.06445,228599996.0
2007-11-30 04:11:00,2.06455,2.0648,2.06445,2.06475,299599999.0
2007-11-30 04:12:00,2.06475,2.06485,2.0645,2.06485,287000000.0
2007-11-30 04:13:00,2.06485,2.06505,2.06475,2.06475,188100000.0
2007-11-30 04:14:00,2.06475,2.06525,2.06475,2.06505,188400000.0
2007-11-30 04:15:00,2.06505,2.06515,2.06475,2.06505,670300001.0
2007-11-30 04:16:00,2.06505,2.0651,2.06495,2.0651,213600000.0
2007-11-30 04:17:00,2.0651,2.0651,2.06415,2.06415,174400000.0
2007-11-30 04:18:00,2.06415,2.06415,2.06375,2.06385,267900000.0
2007-11-30 04:19:00,2.06375,2.06435,2.06365,2.06435,400000000.0
2007-11-30 04:20:00,2.0643,2.06435,2.064,2.06405,85800000.0
2007-11-30 04:21:00,2.06405,2.06405,2.06355,2.0637,139999998.0
2007-11-30 04:22:00,2.06365,2.0637,2.06365,2.06365,15400000.0
2007-11-30 04:23:00,2.06365,2.0637,2.06355,2.06365,485700001.0
2007-11-30 04:24:00,2.06365,2.06375,2.06355,2.06365,156800000.0
2007-11-30 04:25:00,2.06365,2.06385,2.06355,2.06375,156100000.0
2007-11-30 04:26:00,2.06375,2.06375,2.0636,2.0636,136100000.0
2007-11-30 04:27:00,2.0636,2.0638,2.06355,2.0638,27300000.0
2007-11-30 04:28:00,2.0638,2.0638,2.06365,2.06375,107200000.0
2007-11-30 04:29:00,2.06365,2.06385,2.06365,2.06375,106699998.0
2007-11-30 04:30:00,2.06375,2.06415,2.06375,2.06405,307400000.0
2007-11-30 04:31:00,2.06405,2.06415,2.06405,2.06415,57600000.0
2007-11-30 04:32:00,2.06415,2.0642,2.0641,2.06415,94600000.0
2007-11-30 04:33:00,2.06415,2.06415,2.06415,2.06415,26600000.0
2007-11-30 04:34:00,2.06415,2.06415,2.06385,2.06385,16800000.0
2007-11-30 04:35:00,2.06385,2.06385,2.06385,2.06385,23800000.0
2007-11-30 04:36:00,2.06385,2.06385,2.06355,2.0636,143900000.0
2007-11-30 04:37:00,2.0636,2.0636,2.06345,2.0635,336099993.0
2007-11-30 04:38:00,2.0635,2.0636,2.06345,2.06355,340900007.0
2007-11-30 04:39:00,2.06355,2.0636,2.0635,2.0635,57499999.0
2007-11-30 04:40:00,2.0635,2.06365,2.06345,2.06345,258599995.0
2007-11-30 04:41:00,2.06345,2.0636,2.06345,2.06345,261200000.0
2007-11-30 04:42:00,2.06345,2.06345,2.06335,2.06345,94400000.0
2007-11-30 04:43:00,2.06345,2.0637,2.0634,2.0637,25300000.0
2007-11-30 04:44:00,2.0637,2.0637,2.0634,2.06345,29000000.0
2007-11-30 04:45:00,2.06345,2.06345,2.06315,2.06315,300800003.0
2007-11-30 04:46:00,2.06315,2.06325,2.06305,2.06325,272600000.0
2007-11-30 04:47:00,2.0633,2.0634,2.06305,2.06335,393900000.0
2007-11-30 04:48:00,2.06335,2.0634,2.0632,2.0634,816800001.0
2007-11-30 04:49:00,2.0634,2.06345,2.06325,2.0634,288400001.0
2007-11-30 04:50:00,2.06335,2.06345,2.06335,2.0634,40500000.0
2007-11-30 04:51:00,2.0634,2.06345,2.0633,2.0633,31800000.0
2007-11-30 04:52:00,2.0633,2.0634,2.06315,2.06335,212700002.0
2007-11-30 04:53:00,2.06335,2.0634,2.06325,2.06335,19000000.0
2007-11-30 04:54:00,2.06335,2.06335,2.06335,2.06335,21000000.0
2007-11-30 04:55:00,2.06335,2.06345,2.06325,2.06345,38300000.0
2007-11-30 04:56:00,2.06345,2.06345,2.0634,2.06345,68300000.0
2007-11-30 04:57:00,2.06355,2.06365,2.06345,2.0635,172800001.0
2007-11-30 04:58:00,2.0635,2.06365,2.06345,2.06355,121200000.0
2007-11-30 04:59:00,2.06355,2.06355,2.06335,2.06345,140200000.0
2007-11-30 05:00:00,2.06345,2.0635,2.06335,2.0634,180300000.0
2007-11-30 05:01:00,2.0634,2.06345,2.0631,2.0631,27600000.0
2007-11-30 05:02:00,2.06305,2.06325,2.06285,2.06295,362500002.0
2007-11-30 05:03:00,2.06305,2.06305,2.06265,2.06275,597100000.0
2007-11-30 05:04:00,2.06275,2.0628,2.06245,2.06245,262400000.0
2007-11-30 05:05:00,2.06245,2.06245,2.0621,2.06235,256900000.0
2007-11-30 05:06:00,2.06235,2.06235,2.06205,2.0622,267400000.0
2007-11-30 05:07:00,2.0622,2.06225,2.06205,2.06225,393400000.0
2007-11-30 05:08:00,2.06225,2.06225,2.06195,2.06195,190000000.0
2007-11-30 05:09:00,2.06195,2.06215,2.0618,2.06195,236200000.0
2007-11-30 05:10:00,2.06195,2.062,2.06195,2.06195,172800000.0
2007-11-30 05:11:00,2.06195,2.062,2.06195,2.062,37000000.0
2007-11-30 05:12:00,2.062,2.062,2.06145,2.06155,272399998.0
2007-11-30 05:13:00,2.06165,2.06175,2.06155,2.06175,63300000.0
2007-11-30 05:14:00,2.0617,2.062,2.06165,2.062,79285960.0
2007-11-30 05:15:00,2.06195,2.06205,2.06185,2.06195,425000000.0
2007-11-30 05:16:00,2.06195,2.0622,2.06185,2.06215,310800000.0
2007-11-30 05:17:00,2.0622,2.06235,2.0621,2.0621,230500000.0
2007-11-30 05:18:00,2.06215,2.06225,2.06205,2.06215,177099999.0
2007-11-30 05:19:00,2.06215,2.06215,2.062,2.06205,73400000.0
2007-11-30 05:20:00,2.06215,2.06235,2.06205,2.06215,200600000.0
2007-11-30 05:21:00,2.06215,2.06215,2.06185,2.06195,423699996.0
2007-11-30 05:22:00,2.062,2.06205,2.06185,2.06205,345099999.0
2007-11-30 05:23:00,2.06205,2.0622,2.06195,2.0622,141400000.0
2007-11-30 05:24:00,2.0622,2.0623,2.06205,2.06215,105100000.0
2007-11-30 05:25:00,2.06205,2.06215,2.06205,2.06215,104500000.0
2007-11-30 05:26:00,2.06215,2.06215,2.062,2.06205,86700000.0
2007-11-30 05:27:00,2.062,2.0621,2.062,2.0621,34500000.0
2007-11-30 05:28:00,2.0621,2.0621,2.06195,2.06205,37600000.0
2007-11-30 05:29:00,2.06205,2.0621,2.06195,2.06205,67200000.0
2007-11-30 05:30:00,2.06205,2.06245,2.06205,2.06245,241000000.0
2007-11-30 05:31:00,2.06245,2.06245,2.06205,2.06215,275599999.0
2007-11-30 05:32:00,2.06225,2.06235,2.06215,2.06225,219200000.0
2007-11-30 05:33:00,2.06225,2.06235,2.06225,2.06235,106500000.0
2007-11-30 05:34:00,2.06235,2.06255,2.06235,2.06255,47600000.0
2007-11-30 05:35:00,2.06255,2.06275,2.06255,2.0626,46000000.0
2007-11-30 05:36:00,2.0626,2.06265,2.06255,2.06265,15300000.0
2007-11-30 05:37:00,2.06265,2.06265,2.06255,2.06255,24800000.0
2007-11-30 05:38:00,2.06265,2.06265,2.0626,2.0626,14600000.0
2007-11-30 05:39:00,2.06265,2.0627,2.06255,2.06265,161400000.0
2007-11-30 05:40:00,2.06265,2.06265,2.06235,2.06245,121900000.0
2007-11-30 05:41:00,2.06235,2.0625,2.06235,2.06235,81000000.0
2007-11-30 05:42:00,2.06235,2.06245,2.06225,2.0624,177200000.0
2007-11-30 05:43:00,2.0624,2.0625,2.06225,2.0625,356499995.0
2007-11-30 05:44:00,2.0625,2.06255,2.0625,2.0625,42800000.0
2007-11-30 05:45:00,2.0625,2.0626,2.06235,2.06235,37200000.0
2007-11-30 05:46:00,2.06235,2.06235,2.0618,2.06205,28100000.0
2007-11-30 05:47:00,2.06205,2.06215,2.06165,2.06175,100000001.0
2007-11-30 05:48:00,2.06175,2.06175,2.06155,2.06165,516099998.0
2007-11-30 05:49:00,2.06165,2.06165,2.06155,2.06155,180200001.0
2007-11-30 05:50:00,2.06165,2.0617,2.06155,2.0617,38400000.0
2007-11-30 05:51:00,2.0617,2.0617,2.06165,2.06165,53400000.0
2007-11-30 05:52:00,2.06165,2.06165,2.06145,2.06165,135300000.0
2007-11-30 05:53:00,2.06165,2.06185,2.06155,2.06185,126299998.0
2007-11-30 05:54:00,2.0619,2.0619,2.06155,2.06155,34900000.0
2007-11-30 05:55:00,2.06155,2.06195,2.06155,2.0619,6000000.0
2007-11-30 05:56:00,2.0619,2.0619,2.0616,2.06175,100800000.0
2007-11-30 05:57:00,2.06175,2.0618,2.06135,2.0618,105100000.0
2007-11-30 05:58:00,2.0618,2.06185,2.06175,2.06175,6800000.0
2007-11-30 05:59:00,2.06175,2.06185,2.06175,2.0618,13800000.0
2007-11-30 06:00:00,2.0618,2.0619,2.0618,2.06185,32500000.0
2007-11-30 06:01:00,2.06175,2.06185,2.06165,2.06185,59200000.0
2007-11-30 06:02:00,2.0618,2.06185,2.06155,2.06185,19700000.0
2007-11-30 06:03:00,2.06185,2.0619,2.06185,2.0619,5600000.0
2007-11-30 06:04:00,2.0619,2.0619,2.06165,2.06175,30400000.0
2007-11-30 06:05:00,2.06175,2.06185,2.06155,2.06185,68100000.0
2007-11-30 06:06:00,2.06185,2.06185,2.0617,2.06185,27800000.0
2007-11-30 06:07:00,2.06185,2.06195,2.0617,2.0618,48600000.0
2007-11-30 06:08:00,2.0618,2.0622,2.0618,2.0622,106100000.0
2007-11-30 06:09:00,2.0622,2.06235,2.0621,2.06235,122800000.0
2007-11-30 06:10:00,2.06235,2.06235,2.0623,2.06235,18600000.0
2007-11-30 06:11:00,2.06235,2.06235,2.06215,2.06235,60000000.0
2007-11-30 06:12:00,2.06235,2.06235,2.06225,2.06235,27800000.0
2007-11-30 06:13:00,2.06235,2.06235,2.06235,2.06235,15400000.0
2007-11-30 06:14:00,2.06235,2.06235,2.06235,2.06235,18200000.0
2007-11-30 06:15:00,2.06235,2.06245,2.06235,2.06245,11200000.0
2007-11-30 06:16:00,2.06245,2.06255,2.06235,2.06245,13200000.0
2007-11-30 06:17:00,2.06245,2.0625,2.06235,2.0625,62400000.0
2007-11-30 06:18:00,2.0625,2.06255,2.06185,2.06205,256000003.0
2007-11-30 06:19:00,2.06195,2.06245,2.06195,2.0624,228199998.0
2007-11-30 06:20:00,2.0624,2.06245,2.06205,2.06205,65000000.0
2007-11-30 06:21:00,2.06205,2.06215,2.06195,2.062,125500000.0
2007-11-30 06:22:00,2.062,2.062,2.062,2.062,31200000.0
2007-11-30 06:23:00,2.06235,2.06235,2.0622,2.0622,90100000.0
2007-11-30 06:24:00,2.0621,2.06325,2.0621,2.06325,294000001.0
2007-11-30 06:25:00,2.06315,2.06365,2.06315,2.06355,87000000.0
2007-11-30 06:26:00,2.06355,2.06355,2.06325,2.06345,320400000.0
2007-11-30 06:27:00,2.06345,2.06355,2.06325,2.0635,365100000.0
2007-11-30 06:28:00,2.06355,2.06355,2.0634,2.06345,230400000.0
2007-11-30 06:29:00,2.06345,2.06355,2.06335,2.06335,113800000.0
2007-11-30 06:30:00,2.06335,2.06355,2.06335,2.06355,183800000.0
2007-11-30 06:31:00,2.06355,2.06355,2.06335,2.06335,143100000.0
2007-11-30 06:32:00,2.06335,2.06345,2.06335,2.06345,190300000.0
2007-11-30 06:33:00,2.0635,2.0636,2.06345,2.06355,431600000.0
2007-11-30 06:34:00,2.06355,2.06355,2.06305,2.0632,156000000.0
2007-11-30 06:35:00,2.0632,2.0632,2.06265,2.0629,633799995.0
2007-11-30 06:36:00,2.0629,2.06305,2.06285,2.06295,457099989.0
2007-11-30 06:37:00,2.06295,2.06325,2.06295,2.06315,184800000.0
2007-11-30 06:38:00,2.06315,2.06355,2.06315,2.06335,134400000.0
2007-11-30 06:39:00,2.06335,2.06355,2.06335,2.0635,105600000.0
2007-11-30 06:40:00,2.0635,2.06355,2.06315,2.06335,195200000.0
2007-11-30 06:41:00,2.06325,2.0634,2.0628,2.06305,387600001.0
2007-11-30 06:42:00,2.06315,2.06315,2.06265,2.06265,134900000.0
2007-11-30 06:43:00,2.06265,2.0628,2.06255,2.06275,159200000.0
2007-11-30 06:44:00,2.06275,2.06275,2.06235,2.06235,260800000.0
2007-11-30 06:45:00,2.06235,2.06265,2.06235,2.06245,463600000.0
2007-11-30 06:46:00,2.0625,2.0625,2.0624,2.06245,214500000.0
2007-11-30 06:47:00,2.0624,2.06265,2.0624,2.06265,135900000.0
2007-11-30 06:48:00,2.06265,2.06275,2.06225,2.06225,215000000.0
2007-11-30 06:49:00,2.06225,2.06255,2.06155,2.06165,167500001.0
2007-11-30 06:50:00,2.06165,2.06215,2.0616,2.06215,26800000.0
2007-11-30 06:51:00,2.06215,2.06215,2.06205,2.06215,8100000.0
2007-11-30 06:52:00,2.0622,2.06255,2.0619,2.06215,66500000.0
2007-11-30 06:53:00,2.06205,2.06265,2.06195,2.06205,167600000.0
2007-11-30 06:54:00,2.06205,2.06275,2.06205,2.06275,29900000.0
2007-11-30 06:55:00,2.0627,2.0628,2.06265,2.06265,96200000.0
2007-11-30 06:56:00,2.06265,2.06265,2.06235,2.06245,66000000.0
2007-11-30 06:57:00,2.06245,2.06255,2.06235,2.06255,25800000.0
2007-11-30 06:58:00,2.06255,2.06255,2.06235,2.06245,71500000.0
2007-11-30 06:59:00,2.06235,2.06255,2.06225,2.06255,81799999.0
2007-11-30 07:00:00,2.06255,2.06285,2.06255,2.06275,56000000.0
2007-11-30 07:01:00,2.06275,2.0628,2.06265,2.06265,38000000.0
2007-11-30 07:02:00,2.0627,2.0627,2.06255,2.06265,11200000.0
2007-11-30 07:03:00,2.06255,2.06275,2.06255,2.06275,27400000.0
2007-11-30 07:04:00,2.06275,2.0628,2.06265,2.06275,37900000.0
2007-11-30 07:05:00,2.06265,2.06275,2.06215,2.06215,159400000.0
2007-11-30 07:06:00,2.06215,2.06225,2.06205,2.06225,187200000.0
2007-11-30 07:07:00,2.06225,2.06225,2.06205,2.06215,119000000.0
2007-11-30 07:08:00,2.06215,2.06215,2.06205,2.0621,81400000.0
2007-11-30 07:09:00,2.06215,2.06235,2.06215,2.06235,106900000.0
2007-11-30 07:10:00,2.06235,2.0624,2.06225,2.06235,250699996.0
2007-11-30 07:11:00,2.06235,2.06235,2.06235,2.06235,18400000.0
2007-11-30 07:12:00,2.06235,2.06245,2.06215,2.06235,890799998.0
2007-11-30 07:13:00,2.06235,2.0625,2.06235,2.06245,69499999.0
2007-11-30 07:14:00,2.06245,2.06245,2.06235,2.0624,37600000.0
2007-11-30 07:15:00,2.0624,2.0624,2.06235,2.06235,140400000.0
2007-11-30 07:16:00,2.06235,2.06245,2.06235,2.0624,52800000.0
2007-11-30 07:17:00,2.06235,2.06235,2.06215,2.06215,193400000.0
2007-11-30 07:18:00,2.06215,2.06235,2.06205,2.06205,267600000.0
2007-11-30 07:19:00,2.06205,2.06205,2.06165,2.06175,404200003.0
2007-11-30 07:20:00,2.0617,2.0618,2.06155,2.0618,503900010.0
2007-11-30 07:21:00,2.0618,2.0621,2.06165,2.06185,323300000.0
2007-11-30 07:22:00,2.06185,2.06215,2.06175,2.06205,537099995.0
2007-11-30 07:23:00,2.06205,2.0621,2.06205,2.06205,138600000.0
2007-11-30 07:24:00,2.06205,2.06205,2.0619,2.06195,74800000.0
2007-11-30 07:25:00,2.06195,2.0624,2.06195,2.0624,198800000.0
2007-11-30 07:26:00,2.0624,2.06245,2.06235,2.0624,12400000.0
2007-11-30 07:27:00,2.0624,2.0626,2.06235,2.0625,199900000.0
2007-11-30 07:28:00,2.0625,2.06255,2.0625,2.06255,82300000.0
2007-11-30 07:29:00,2.06255,2.06255,2.06255,2.06255,29400000.0
2007-11-30 07:30:00,2.06255,2.06255,2.0625,2.06255,152200000.0
2007-11-30 07:31:00,2.06265,2.0627,2.06255,2.0627,61600000.0
2007-11-30 07:32:00,2.0627,2.0629,2.06265,2.06275,32600000.0
2007-11-30 07:33:00,2.06275,2.06285,2.0627,2.0627,12300000.0
2007-11-30 07:34:00,2.0627,2.0628,2.06265,2.0628,110200000.0
2007-11-30 07:35:00,2.0628,2.0629,2.06265,2.0629,49500000.0
2007-11-30 07:36:00,2.0629,2.06305,2.0628,2.06285,99899999.0
2007-11-30 07:37:00,2.06285,2.06285,2.06255,2.0626,153500000.0
2007-11-30 07:38:00,2.06255,2.06255,2.06205,2.06215,723899990.0
2007-11-30 07:39:00,2.06225,2.06245,2.06205,2.06205,170800000.0
2007-11-30 07:40:00,2.06205,2.06215,2.062,2.06205,43600000.0
2007-11-30 07:41:00,2.062,2.06205,2.062,2.06205,83200000.0
2007-11-30 07:42:00,2.062,2.0623,2.06195,2.06205,312500000.0
2007-11-30 07:43:00,2.06205,2.06205,2.06145,2.06155,282900000.0
2007-11-30 07:44:00,2.06155,2.06165,2.06155,2.0616,147400000.0
2007-11-30 07:45:00,2.06145,2.0616,2.06125,2.06135,374199998.0
2007-11-30 07:46:00,2.06135,2.0614,2.06135,2.0614,74200000.0
2007-11-30 07:47:00,2.0614,2.0614,2.06095,2.06125,275199999.0
2007-11-30 07:48:00,2.06125,2.06145,2.06125,2.06135,126700000.0
2007-11-30 07:49:00,2.06135,2.06145,2.06135,2.06145,82400000.0
2007-11-30 07:50:00,2.06145,2.06145,2.06135,2.06145,40600000.0
2007-11-30 07:51:00,2.06145,2.0616,2.06145,2.0616,90900000.0
2007-11-30 07:52:00,2.06145,2.06155,2.06145,2.06145,44400000.0
2007-11-30 07:53:00,2.06145,2.0619,2.06145,2.06175,82400000.0
2007-11-30 07:54:00,2.06175,2.06245,2.06175,2.06245,113100000.0
2007-11-30 07:55:00,2.06245,2.0626,2.06245,2.06255,16800000.0
2007-11-30 07:56:00,2.06255,2.0626,2.06245,2.06245,103500000.0
2007-11-30 07:57:00,2.06245,2.06285,2.06235,2.06285,290800000.0
2007-11-30 07:58:00,2.06285,2.0629,2.06245,2.06285,389899998.0
2007-11-30 07:59:00,2.0631,2.06315,2.06295,2.06305,137100000.0
2007-11-30 08:00:00,2.06305,2.06305,2.06275,2.06285,54200000.0
2007-11-30 08:01:00,2.06285,2.06285,2.0627,2.06275,57900000.0
2007-11-30 08:02:00,2.06275,2.06305,2.0627,2.06305,34900000.0
2007-11-30 08:03:00,2.06305,2.06305,2.0628,2.06295,181300000.0
2007-11-30 08:04:00,2.06295,2.0631,2.0629,2.06295,172300000.0
2007-11-30 08:05:00,2.063,2.06305,2.06285,2.06285,196700000.0
2007-11-30 08:06:00,2.06285,2.063,2.06285,2.06285,80000000.0
2007-11-30 08:07:00,2.06285,2.06285,2.06245,2.06245,228900000.0
2007-11-30 08:08:00,2.06245,2.0625,2.06235,2.06235,112400000.0
2007-11-30 08:09:00,2.06235,2.0625,2.06235,2.06235,81199998.0
2007-11-30 08:10:00,2.06235,2.06245,2.06235,2.06245,90299999.0
2007-11-30 08:11:00,2.06245,2.06245,2.06225,2.06235,108600000.0
2007-11-30 08:12:00,2.06235,2.06245,2.0623,2.06235,112500000.0
2007-11-30 08:13:00,2.06235,2.0625,2.06235,2.0625,74200000.0
2007-11-30 08:14:00,2.0625,2.0625,2.06235,2.0624,83000000.0
2007-11-30 08:15:00,2.0624,2.06245,2.06235,2.06235,49800000.0
2007-11-30 08:16:00,2.06235,2.0624,2.06195,2.06215,168200000.0
2007-11-30 08:17:00,2.06215,2.06215,2.06175,2.0618,93000000.0
2007-11-30 08:18:00,2.0618,2.06215,2.06175,2.0619,108700000.0
2007-11-30 08:19:00,2.0619,2.0619,2.0615,2.06175,108800000.0
2007-11-30 08:20:00,2.06165,2.06175,2.0615,2.06155,125500000.0
2007-11-30 08:21:00,2.06155,2.0616,2.0613,2.0616,33100000.0
2007-11-30 08:22:00,2.0616,2.06175,2.06155,2.06155,54500000.0
2007-11-30 08:23:00,2.06155,2.06185,2.06155,2.0618,156200000.0
2007-11-30 08:24:00,2.0619,2.06235,2.06185,2.0622,95900000.0
2007-11-30 08:25:00,2.0622,2.06235,2.0622,2.06225,72700000.0
2007-11-30 08:26:00,2.06225,2.0623,2.06225,2.06225,12100000.0
2007-11-30 08:27:00,2.0623,2.0623,2.06225,2.06225,9000000.0
2007-11-30 08:28:00,2.06225,2.06225,2.06195,2.06195,33800000.0
2007-11-30 08:29:00,2.06195,2.06195,2.06135,2.06135,111500000.0
2007-11-30 08:30:00,2.06135,2.0616,2.06135,2.0614,47500000.0
2007-11-30 08:31:00,2.0614,2.06155,2.06135,2.06155,61800000.0
2007-11-30 08:32:00,2.06155,2.06195,2.06145,2.06155,169500000.0
2007-11-30 08:33:00,2.06145,2.06155,2.06135,2.06145,82200000.0
2007-11-30 08:34:00,2.06145,2.06145,2.06135,2.06135,71000000.0
2007-11-30 08:35:00,2.06135,2.06145,2.06115,2.06115,154600000.0
2007-11-30 08:36:00,2.06115,2.06115,2.06085,2.06085,113900000.0
2007-11-30 08:37:00,2.06085,2.06085,2.06035,2.06045,121200000.0
2007-11-30 08:38:00,2.0605,2.0605,2.0603,2.0603,141000000.0
2007-11-30 08:39:00,2.0603,2.06045,2.0603,2.0604,76400000.0
2007-11-30 08:40:00,2.0604,2.0606,2.06035,2.06055,80000000.0
2007-11-30 08:41:00,2.06055,2.0606,2.06035,2.06045,48000000.0
2007-11-30 08:42:00,2.06045,2.0607,2.0604,2.0607,34500000.0
2007-11-30 08:43:00,2.0607,2.0607,2.06045,2.0607,104700000.0
2007-11-30 08:44:00,2.06075,2.06135,2.0607,2.061,432599999.0
2007-11-30 08:45:00,2.061,2.061,2.0606,2.06075,103200000.0
2007-11-30 08:46:00,2.06065,2.06085,2.06055,2.06085,141800002.0
2007-11-30 08:47:00,2.06085,2.06145,2.06085,2.06145,71200000.0
2007-11-30 08:48:00,2.06155,2.0619,2.06085,2.0612,334100000.0
2007-11-30 08:49:00,2.0612,2.06135,2.06065,2.06135,281199999.0
2007-11-30 08:50:00,2.06135,2.06135,2.06105,2.06125,80200000.0
2007-11-30 08:51:00,2.0612,2.06155,2.0612,2.06155,188000000.0
2007-11-30 08:52:00,2.06155,2.0618,2.06135,2.06135,280500000.0
2007-11-30 08:53:00,2.06135,2.06135,2.06125,2.06135,61400000.0
2007-11-30 08:54:00,2.06135,2.06185,2.06125,2.06125,40100000.0
2007-11-30 08:55:00,2.06125,2.06155,2.06115,2.06115,56900000.0
2007-11-30 08:56:00,2.06115,2.06125,2.061,2.06125,89100000.0
2007-11-30 08:57:00,2.06125,2.06135,2.06105,2.06105,44100000.0
2007-11-30 08:58:00,2.061,2.06115,2.06085,2.06095,122600000.0
2007-11-30 08:59:00,2.06095,2.06105,2.0605,2.06105,178700000.0
2007-11-30 09:00:00,2.06105,2.06155,2.061,2.06135,171800000.0
2007-11-30 09:01:00,2.06135,2.06185,2.06105,2.0616,414400002.0
2007-11-30 09:02:00,2.06165,2.06185,2.06145,2.06175,492300001.0
2007-11-30 09:03:00,2.06175,2.06225,2.0616,2.06175,444900003.0
2007-11-30 09:04:00,2.06175,2.06215,2.0615,2.06205,185900000.0
2007-11-30 09:05:00,2.06205,2.06205,2.06185,2.06185,56000000.0
2007-11-30 09:06:00,2.06185,2.06205,2.0618,2.062,206600002.0
2007-11-30 09:07:00,2.062,2.06205,2.06175,2.06175,163000000.0
2007-11-30 09:08:00,2.0618,2.06205,2.06175,2.06205,57700000.0
2007-11-30 09:09:00,2.06205,2.06215,2.06185,2.06205,74400000.0
2007-11-30 09:10:00,2.06205,2.06215,2.06195,2.06205,116500000.0
2007-11-30 09:11:00,2.06205,2.06205,2.06185,2.06185,146800000.0
2007-11-30 09:12:00,2.0619,2.06215,2.06185,2.062,327500000.0
2007-11-30 09:13:00,2.062,2.06205,2.06195,2.06205,63200000.0
2007-11-30 09:14:00,2.06205,2.06225,2.06205,2.06225,68600000.0
2007-11-30 09:15:00,2.0622,2.0625,2.0622,2.06245,63800000.0
2007-11-30 09:16:00,2.06245,2.06255,2.0622,2.06255,95200000.0
2007-11-30 09:17:00,2.06255,2.0633,2.0625,2.0632,247400000.0
2007-11-30 09:18:00,2.06325,2.06395,2.06315,2.0639,385800000.0
2007-11-30 09:19:00,2.06385,2.06425,2.0638,2.0641,115400000.0
2007-11-30 09:20:00,2.06415,2.06415,2.0639,2.0639,74100000.0
2007-11-30 09:21:00,2.06395,2.06415,2.06375,2.06385,239199997.0
2007-11-30 09:22:00,2.06385,2.06415,2.06355,2.06405,193900000.0
2007-11-30 09:23:00,2.06405,2.06455,2.06405,2.06415,550000000.0
2007-11-30 09:24:00,2.06425,2.06425,2.06405,2.06405,342600000.0
2007-11-30 09:25:00,2.06415,2.06415,2.06305,2.06355,332100000.0
2007-11-30 09:26:00,2.06355,2.06385,2.06345,2.06375,347400000.0
2007-11-30 09:27:00,2.06365,2.06375,2.06345,2.0637,214600002.0
2007-11-30 09:28:00,2.0637,2.06445,2.0637,2.06425,236400000.0
2007-11-30 09:29:00,2.0642,2.06445,2.06375,2.06395,199300000.0
2007-11-30 09:30:00,2.06405,2.0644,2.06395,2.06415,115200000.0
2007-11-30 09:31:00,2.06415,2.06545,2.06415,2.06505,446999997.0
2007-11-30 09:32:00,2.06515,2.06525,2.0646,2.06465,446400000.0
2007-11-30 09:33:00,2.06475,2.06525,2.06465,2.06505,376600000.0
2007-11-30 09:34:00,2.06515,2.06535,2.06505,2.06515,140100000.0
2007-11-30 09:35:00,2.0652,2.0652,2.06495,2.06495,208300000.0
2007-11-30 09:36:00,2.065,2.06505,2.06425,2.06425,329800000.0
2007-11-30 09:37:00,2.06425,2.06465,2.06385,2.06415,448450001.0
2007-11-30 09:38:00,2.06415,2.06475,2.06415,2.06465,290800002.0
2007-11-30 09:39:00,2.06465,2.06485,2.06455,2.06465,672999997.0
2007-11-30 09:40:00,2.06465,2.06485,2.06455,2.06465,496199999.0
2007-11-30 09:41:00,2.06455,2.06455,2.06405,2.0642,618399996.0
2007-11-30 09:42:00,2.06425,2.06425,2.06355,2.06365,889999999.0
2007-11-30 09:43:00,2.0636,2.06395,2.06345,2.06375,511199998.0
2007-11-30 09:44:00,2.06375,2.06385,2.06375,2.0638,171900000.0
2007-11-30 09:45:00,2.0638,2.0638,2.06355,2.06375,326400001.0
2007-11-30 09:46:00,2.06375,2.06375,2.06365,2.06365,112900000.0
2007-11-30 09:47:00,2.06365,2.06365,2.06355,2.06355,263100000.0
2007-11-30 09:48:00,2.06355,2.06365,2.06325,2.06355,342500004.0
2007-11-30 09:49:00,2.06355,2.06445,2.0633,2.06405,269200000.0
2007-11-30 09:50:00,2.06405,2.06415,2.06365,2.06365,135600000.0
2007-11-30 09:51:00,2.06365,2.0637,2.06355,2.0637,66800000.0
2007-11-30 09:52:00,2.0637,2.06405,2.06355,2.06405,133100000.0
2007-11-30 09:53:00,2.064,2.06405,2.0635,2.06405,50600000.0
2007-11-30 09:54:00,2.06405,2.06405,2.06395,2.06405,66200000.0
2007-11-30 09:55:00,2.06405,2.06405,2.06325,2.06335,176300000.0
2007-11-30 09:56:00,2.06335,2.06375,2.06335,2.06365,311199993.0
2007-11-30 09:57:00,2.06355,2.06425,2.06355,2.06415,459499998.0
2007-11-30 09:58:00,2.06415,2.06465,2.06415,2.0646,52800000.0
2007-11-30 09:59:00,2.0646,2.0652,2.0646,2.06495,607399999.0
2007-11-30 10:00:00,2.06505,2.06505,2.06415,2.06445,368900000.0
2007-11-30 10:01:00,2.06445,2.06465,2.06425,2.06435,1728499981.0
2007-11-30 10:02:00,2.06435,2.06465,2.06435,2.0645,991199997.0
2007-11-30 10:03:00,2.0645,2.06515,2.06445,2.0651,511499998.0
2007-11-30 10:04:00,2.06515,2.0665,2.06505,2.06595,904669996.0
2007-11-30 10:05:00,2.06585,2.066,2.0656,2.06565,831100000.0
2007-11-30 10:06:00,2.06555,2.0658,2.06545,2.0655,311099999.0
2007-11-30 10:07:00,2.06545,2.06575,2.06515,2.0657,465199998.0
2007-11-30 10:08:00,2.06575,2.06685,2.06575,2.06685,770899999.0
2007-11-30 10:09:00,2.06685,2.06705,2.06675,2.0668,289000000.0
2007-11-30 10:10:00,2.06685,2.06715,2.0667,2.06705,621100000.0
2007-11-30 10:11:00,2.06705,2.06705,2.0662,2.0662,852199999.0
2007-11-30 10:12:00,2.0662,2.0662,2.0658,2.06595,567800002.0
2007-11-30 10:13:00,2.066,2.06665,2.066,2.06635,709500003.0
2007-11-30 10:14:00,2.06635,2.06665,2.06625,2.0665,566800001.0
2007-11-30 10:15:00,2.06655,2.06675,2.0665,2.06665,345600000.0
2007-11-30 10:16:00,2.06665,2.06725,2.0666,2.06715,889799997.0
2007-11-30 10:17:00,2.0671,2.06785,2.0671,2.0677,1212030001.0
2007-11-30 10:18:00,2.06765,2.06775,2.0674,2.06755,1107299998.0
2007-11-30 10:19:00,2.06755,2.06755,2.06695,2.06705,645400000.0
2007-11-30 10:20:00,2.06705,2.06715,2.06695,2.06695,135600000.0
2007-11-30 10:21:00,2.067,2.06705,2.06685,2.06695,73200001.0
2007-11-30 10:22:00,2.06695,2.06705,2.06655,2.06655,145400000.0
2007-11-30 10:23:00,2.06655,2.06655,2.06595,2.06615,207100000.0
2007-11-30 10:24:00,2.06605,2.06605,2.06585,2.06585,336100000.0
2007-11-30 10:25:00,2.06585,2.06585,2.06485,2.06485,454099999.0
2007-11-30 10:26:00,2.06475,2.06505,2.06445,2.06455,553600000.0
2007-11-30 10:27:00,2.06455,2.06475,2.06445,2.06455,337800000.0
2007-11-30 10:28:00,2.06455,2.06455,2.06445,2.06455,330300000.0
2007-11-30 10:29:00,2.06455,2.06545,2.0643,2.06535,545400000.0
2007-11-30 10:30:00,2.06535,2.0658,2.06505,2.0658,655900000.0
2007-11-30 10:31:00,2.06585,2.0668,2.06555,2.06665,534500000.0
2007-11-30 10:32:00,2.06665,2.06725,2.06655,2.06675,553577500.0
2007-11-30 10:33:00,2.06675,2.06765,2.0666,2.06665,944700002.0
2007-11-30 10:34:00,2.0665,2.06675,2.0664,2.06655,692100000.0
2007-11-30 10:35:00,2.06645,2.06675,2.06645,2.06665,411199998.0
2007-11-30 10:36:00,2.06665,2.06685,2.06655,2.06685,539800001.0
2007-11-30 10:37:00,2.06685,2.06685,2.06665,2.06675,436200000.0
2007-11-30 10:38:00,2.06675,2.06685,2.06665,2.06675,318500000.0
2007-11-30 10:39:00,2.06675,2.06685,2.06665,2.06675,639300000.0
2007-11-30 10:40:00,2.06685,2.06695,2.06675,2.06675,191700003.0
2007-11-30 10:41:00,2.06675,2.06675,2.06645,2.06655,239500001.0
2007-11-30 10:42:00,2.06655,2.06655,2.0663,2.06635,612299998.0
2007-11-30 10:43:00,2.06635,2.06635,2.06595,2.06625,440199995.0
2007-11-30 10:44:00,2.06625,2.06645,2.0662,2.0664,259100005.0
2007-11-30 10:45:00,2.0664,2.06645,2.06615,2.06635,418900000.0
2007-11-30 10:46:00,2.06625,2.06635,2.06625,2.06625,122500000.0
2007-11-30 10:47:00,2.06625,2.06645,2.06625,2.06645,82600000.0
2007-11-30 10:48:00,2.06645,2.06665,2.06645,2.06655,282800000.0
2007-11-30 10:49:00,2.06655,2.06675,2.0664,2.06645,379200000.0
2007-11-30 10:50:00,2.0664,2.06645,2.06615,2.06615,265599997.0
2007-11-30 10:51:00,2.06615,2.06655,2.066,2.06635,650599999.0
2007-11-30 10:52:00,2.0663,2.06725,2.0663,2.06715,855699994.0
2007-11-30 10:53:00,2.06715,2.06725,2.06685,2.0669,610899997.0
2007-11-30 10:54:00,2.06695,2.06725,2.06685,2.06715,316199999.0
2007-11-30 10:55:00,2.06715,2.0673,2.06695,2.0671,276150000.0
2007-11-30 10:56:00,2.0671,2.0671,2.06655,2.06665,788199994.0
2007-11-30 10:57:00,2.06665,2.06725,2.0666,2.0671,588800001.0
2007-11-30 10:58:00,2.06705,2.06775,2.067,2.06765,384600000.0
2007-11-30 10:59:00,2.06765,2.06785,2.06735,2.06735,632200000.0
2007-11-30 11:00:00,2.06735,2.06765,2.06695,2.06725,504300003.0
2007-11-30 11:01:00,2.06725,2.06765,2.06715,2.06735,415000001.0
2007-11-30 11:02:00,2.06735,2.06745,2.06705,2.06725,403600001.0
2007-11-30 11:03:00,2.06725,2.06765,2.06725,2.0673,236800000.0
2007-11-30 11:04:00,2.0673,2.06745,2.0671,2.06715,268299999.0
2007-11-30 11:05:00,2.06715,2.06755,2.06715,2.06745,310600000.0
2007-11-30 11:06:00,2.06745,2.06855,2.06745,2.06815,796800000.0
2007-11-30 11:07:00,2.06815,2.06885,2.06815,2.06835,616900000.0
2007-11-30 11:08:00,2.06835,2.06835,2.06775,2.0678,549500000.0
2007-11-30 11:09:00,2.06785,2.06825,2.06785,2.0681,637499999.0
2007-11-30 11:10:00,2.0681,2.06825,2.06805,2.0681,358100000.0
2007-11-30 11:11:00,2.06815,2.06815,2.06795,2.06815,293500000.0
2007-11-30 11:12:00,2.06815,2.06815,2.0674,2.0674,587600001.0
2007-11-30 11:13:00,2.06745,2.06755,2.0669,2.0669,534400001.0
2007-11-30 11:14:00,2.06695,2.06715,2.0666,2.06665,394200000.0
2007-11-30 11:15:00,2.06665,2.06675,2.06615,2.06665,254800000.0
2007-11-30 11:16:00,2.06665,2.06665,2.06635,2.06665,388900000.0
2007-11-30 11:17:00,2.06675,2.06715,2.06665,2.06695,201700000.0
2007-11-30 11:18:00,2.06695,2.06725,2.0668,2.06715,291400000.0
2007-11-30 11:19:00,2.06725,2.06725,2.0667,2.067,288300000.0
2007-11-30 11:20:00,2.06705,2.06705,2.06615,2.06625,267850000.0
2007-11-30 11:21:00,2.06625,2.06625,2.0657,2.0657,272200000.0
2007-11-30 11:22:00,2.0657,2.0661,2.0657,2.0661,443900000.0
2007-11-30 11:23:00,2.06615,2.06645,2.06615,2.06635,286400000.0
2007-11-30 11:24:00,2.06635,2.06645,2.06605,2.06605,478999999.0
2007-11-30 11:25:00,2.06605,2.0662,2.06605,2.06605,216200000.0
2007-11-30 11:26:00,2.06605,2.06625,2.0659,2.06595,183900000.0
2007-11-30 11:27:00,2.06595,2.06605,2.0656,2.06585,220100000.0
2007-11-30 11:28:00,2.06585,2.06585,2.06535,2.0654,279000000.0
2007-11-30 11:29:00,2.0654,2.06575,2.0654,2.06575,55400000.0
2007-11-30 11:30:00,2.06565,2.06585,2.06565,2.06585,90300000.0
2007-11-30 11:31:00,2.06575,2.06605,2.06575,2.06605,108099999.0
2007-11-30 11:32:00,2.06595,2.0666,2.06595,2.0666,296300000.0
2007-11-30 11:33:00,2.0666,2.0666,2.0662,2.06635,247100000.0
2007-11-30 11:34:00,2.06635,2.0666,2.06625,2.06635,269999999.0
2007-11-30 11:35:00,2.06635,2.06645,2.0662,2.06635,166700000.0
2007-11-30 11:36:00,2.06645,2.06665,2.06635,2.06655,78000000.0
2007-11-30 11:37:00,2.06655,2.0666,2.0663,2.0664,174200000.0
2007-11-30 11:38:00,2.0664,2.06655,2.0664,2.06655,108000000.0
2007-11-30 11:39:00,2.06655,2.0668,2.06645,2.0668,202200000.0
2007-11-30 11:40:00,2.0668,2.06685,2.06645,2.06665,383800000.0
2007-11-30 11:41:00,2.06665,2.0667,2.06655,2.0666,221400000.0
2007-11-30 11:42:00,2.0666,2.06675,2.0664,2.0665,337899999.0
2007-11-30 11:43:00,2.0665,2.06685,2.06645,2.06685,446000000.0
2007-11-30 11:44:00,2.06685,2.0673,2.06685,2.0671,381700000.0
2007-11-30 11:45:00,2.0671,2.06725,2.0671,2.06715,96900000.0
2007-11-30 11:46:00,2.0671,2.06715,2.0668,2.06685,124200000.0
2007-11-30 11:47:00,2.06685,2.0669,2.06665,2.0669,149299998.0
2007-11-30 11:48:00,2.0669,2.0669,2.0665,2.0666,763400000.0
2007-11-30 11:49:00,2.0666,2.0667,2.06645,2.06665,134800000.0
2007-11-30 11:50:00,2.06665,2.06665,2.06655,2.06665,308950001.0
2007-11-30 11:51:00,2.06665,2.06675,2.0663,2.0663,308999998.0
2007-11-30 11:52:00,2.0663,2.06665,2.0662,2.06655,501300000.0
2007-11-30 11:53:00,2.06655,2.0668,2.06645,2.0667,1087000002.0
2007-11-30 11:54:00,2.0667,2.0668,2.0663,2.0666,1096999997.0
2007-11-30 11:55:00,2.0666,2.06675,2.06595,2.0661,182400000.0
2007-11-30 11:56:00,2.0661,2.0662,2.06605,2.06615,222000000.0
2007-11-30 11:57:00,2.06615,2.0662,2.066,2.06615,174800001.0
2007-11-30 11:58:00,2.06615,2.0663,2.066,2.0663,166000000.0
2007-11-30 11:59:00,2.0663,2.06655,2.0663,2.0663,214600000.0
2007-11-30 12:00:00,2.0663,2.06755,2.0663,2.06755,671700004.0
2007-11-30 12:01:00,2.06755,2.06825,2.06725,2.06825,958199999.0
2007-11-30 12:02:00,2.06815,2.06855,2.06815,2.06825,826999998.0
2007-11-30 12:03:00,2.06825,2.0683,2.06755,2.06755,229800000.0
2007-11-30 12:04:00,2.06755,2.06765,2.06715,2.06755,205500000.0
2007-11-30 12:05:00,2.06755,2.06755,2.06725,2.06725,518500000.0
2007-11-30 12:06:00,2.06725,2.06735,2.06705,2.0673,478200001.0
2007-11-30 12:07:00,2.06735,2.06755,2.06725,2.0674,1154700005.0
2007-11-30 12:08:00,2.0674,2.0674,2.06695,2.06705,541600003.0
2007-11-30 12:09:00,2.0671,2.06725,2.06695,2.06725,505299999.0
2007-11-30 12:10:00,2.06725,2.06735,2.06695,2.06705,562200005.0
2007-11-30 12:11:00,2.06695,2.06725,2.06695,2.0671,739600001.0
2007-11-30 12:12:00,2.06705,2.06725,2.06705,2.06725,566500003.0
2007-11-30 12:13:00,2.06725,2.06755,2.06725,2.0675,238699999.0
2007-11-30 12:14:00,2.0675,2.06795,2.06725,2.0676,1157600001.0
2007-11-30 12:15:00,2.06765,2.06785,2.06725,2.0677,1108400002.0
2007-11-30 12:16:00,2.06775,2.06825,2.06765,2.06775,1206000005.0
2007-11-30 12:17:00,2.06775,2.06795,2.06715,2.06785,1385199994.0
2007-11-30 12:18:00,2.06785,2.0679,2.0674,2.0674,910400001.0
2007-11-30 12:19:00,2.0674,2.06755,2.06685,2.0671,1319299994.0
2007-11-30 12:20:00,2.0671,2.06745,2.06695,2.06725,472399999.0
2007-11-30 12:21:00,2.06725,2.06785,2.06645,2.06675,894050001.0
2007-11-30 12:22:00,2.06665,2.06955,2.06665,2.06925,1630000001.0
2007-11-30 12:23:00,2.06925,2.06995,2.06925,2.06955,1070200002.0
2007-11-30 12:24:00,2.06955,2.06985,2.0692,2.06965,957800000.0
2007-11-30 12:25:00,2.06965,2.0699,2.06955,2.06975,1109399995.0
2007-11-30 12:26:00,2.06975,2.06985,2.06945,2.06965,599700001.0
2007-11-30 12:27:00,2.0696,2.06965,2.06905,2.06915,433999999.0
2007-11-30 12:28:00,2.06915,2.0692,2.06895,2.06915,231300000.0
2007-11-30 12:29:00,2.06915,2.06935,2.06885,2.0692,396500000.0
2007-11-30 12:30:00,2.0692,2.06925,2.06875,2.06915,242200000.0
2007-11-30 12:31:00,2.06915,2.06925,2.0689,2.06915,237400000.0
2007-11-30 12:32:00,2.06915,2.06935,2.0689,2.06925,620000000.0
2007-11-30 12:33:00,2.06915,2.06935,2.06905,2.0691,455000001.0
2007-11-30 12:34:00,2.0691,2.06925,2.06895,2.06905,884700002.0
2007-11-30 12:35:00,2.06905,2.06925,2.06895,2.0691,460640001.0
2007-11-30 12:36:00,2.0691,2.06915,2.0689,2.069,391200000.0
2007-11-30 12:37:00,2.06905,2.06905,2.06895,2.06905,348000001.0
2007-11-30 12:38:00,2.06905,2.06915,2.0687,2.06905,484800000.0
2007-11-30 12:39:00,2.06905,2.06925,2.06905,2.06905,414300001.0
2007-11-30 12:40:00,2.06905,2.0692,2.06895,2.06915,364700000.0
2007-11-30 12:41:00,2.06915,2.0693,2.069,2.06915,152099999.0
2007-11-30 12:42:00,2.06915,2.06915,2.06875,2.06885,331100000.0
2007-11-30 12:43:00,2.06885,2.0689,2.06865,2.06865,321500000.0
2007-11-30 12:44:00,2.0687,2.06895,2.06865,2.06885,802499999.0
2007-11-30 12:45:00,2.0688,2.06885,2.0684,2.06875,649200000.0
2007-11-30 12:46:00,2.06875,2.06895,2.0687,2.06895,710300001.0
2007-11-30 12:47:00,2.06895,2.06895,2.06865,2.06875,484000000.0
2007-11-30 12:48:00,2.06875,2.06885,2.0685,2.0686,758500000.0
2007-11-30 12:49:00,2.06855,2.0687,2.06845,2.0687,426400000.0
2007-11-30 12:50:00,2.06865,2.06875,2.0683,2.0684,462700000.0
2007-11-30 12:51:00,2.06835,2.0684,2.06825,2.06825,272500000.0
2007-11-30 12:52:00,2.06825,2.0684,2.06815,2.06815,489400000.0
2007-11-30 12:53:00,2.06815,2.06845,2.0679,2.068,365200000.0
2007-11-30 12:54:00,2.06805,2.0689,2.068,2.0688,462900001.0
2007-11-30 12:55:00,2.0688,2.06885,2.0654,2.06595,586499999.0
2007-11-30 12:56:00,2.06595,2.06735,2.06595,2.06665,516200000.0
2007-11-30 12:57:00,2.06665,2.06735,2.0666,2.0667,841900003.0
2007-11-30 12:58:00,2.0667,2.0671,2.0667,2.06675,599099998.0
2007-11-30 12:59:00,2.0668,2.06685,2.06625,2.06625,608400001.0
2007-11-30 13:00:00,2.06625,2.06635,2.06595,2.06635,544800001.0
2007-11-30 13:01:00,2.06625,2.06665,2.06615,2.06655,576199998.0
2007-11-30 13:02:00,2.0666,2.0666,2.06635,2.06645,189400000.0
2007-11-30 13:03:00,2.06645,2.06665,2.06635,2.06645,237100003.0
2007-11-30 13:04:00,2.06645,2.06645,2.06635,2.06645,466700000.0
2007-11-30 13:05:00,2.06645,2.06645,2.0663,2.0663,172600000.0
2007-11-30 13:06:00,2.06635,2.06635,2.0657,2.066,109100000.0
2007-11-30 13:07:00,2.066,2.06605,2.0658,2.06605,227000000.0
2007-11-30 13:08:00,2.06605,2.06645,2.06605,2.0662,503300000.0
2007-11-30 13:09:00,2.06625,2.06635,2.06585,2.06585,350900000.0
2007-11-30 13:10:00,2.06585,2.06615,2.06585,2.066,277200000.0
2007-11-30 13:11:00,2.066,2.066,2.06585,2.06585,214900000.0
2007-11-30 13:12:00,2.06585,2.0662,2.06585,2.0662,363499999.0
2007-11-30 13:13:00,2.06615,2.0665,2.06615,2.0663,350700000.0
2007-11-30 13:14:00,2.06645,2.06655,2.0663,2.06655,128600000.0
2007-11-30 13:15:00,2.06655,2.06765,2.06655,2.06725,350100001.0
2007-11-30 13:16:00,2.06735,2.06765,2.0672,2.06765,374500000.0
2007-11-30 13:17:00,2.06765,2.06795,2.06765,2.06785,249799999.0
2007-11-30 13:18:00,2.06785,2.06785,2.0677,2.0677,55300000.0
2007-11-30 13:19:00,2.0677,2.06785,2.06765,2.06785,74900000.0
2007-11-30 13:20:00,2.06795,2.06795,2.06775,2.06795,35300000.0
2007-11-30 13:21:00,2.06795,2.06795,2.0676,2.0676,128500000.0
2007-11-30 13:22:00,2.0676,2.06765,2.06725,2.06755,78900000.0
2007-11-30 13:23:00,2.06755,2.06765,2.0675,2.06755,24800000.0
2007-11-30 13:24:00,2.06755,2.0676,2.0673,2.0673,93800000.0
2007-11-30 13:25:00,2.0673,2.0677,2.0672,2.06735,230000000.0
2007-11-30 13:26:00,2.06735,2.06755,2.06715,2.0675,426900002.0
2007-11-30 13:27:00,2.06755,2.06815,2.0675,2.06805,500799999.0
2007-11-30 13:28:00,2.068,2.06805,2.06795,2.06805,233200002.0
2007-11-30 13:29:00,2.06805,2.06815,2.0679,2.06795,171400000.0
2007-11-30 13:30:00,2.06795,2.06815,2.06785,2.0681,293800000.0
2007-11-30 13:31:00,2.0681,2.06815,2.068,2.068,60300000.0
2007-11-30 13:32:00,2.068,2.06825,2.0678,2.0678,250600000.0
2007-11-30 13:33:00,2.06785,2.06795,2.06775,2.0679,66600000.0
2007-11-30 13:34:00,2.0679,2.06825,2.0679,2.06825,121100000.0
2007-11-30 13:35:00,2.06815,2.0684,2.0681,2.0683,110800000.0
2007-11-30 13:36:00,2.0683,2.06835,2.0681,2.0682,66400000.0
2007-11-30 13:37:00,2.0682,2.0689,2.06815,2.0689,179816600.0
2007-11-30 13:38:00,2.0689,2.06925,2.0688,2.069,191500000.0
2007-11-30 13:39:00,2.069,2.069,2.0686,2.06885,406600004.0
2007-11-30 13:40:00,2.06885,2.06895,2.0686,2.0686,67600000.0
2007-11-30 13:41:00,2.0686,2.0687,2.06855,2.0686,357200006.0
2007-11-30 13:42:00,2.0686,2.0687,2.0686,2.06865,66500000.0
2007-11-30 13:43:00,2.06865,2.06875,2.06855,2.06875,40200000.0
2007-11-30 13:44:00,2.06875,2.06875,2.06845,2.06845,98900000.0
2007-11-30 13:45:00,2.06845,2.06845,2.0683,2.0684,28400000.0
2007-11-30 13:46:00,2.0684,2.06855,2.0681,2.06845,184399999.0
2007-11-30 13:47:00,2.06845,2.06845,2.06805,2.06815,165600000.0
2007-11-30 13:48:00,2.06815,2.06825,2.0681,2.06825,154800000.0
2007-11-30 13:49:00,2.06825,2.06825,2.0681,2.0681,25600000.0
2007-11-30 13:50:00,2.06815,2.06825,2.06785,2.06805,388400000.0
2007-11-30 13:51:00,2.068,2.0682,2.0679,2.06795,316000000.0
2007-11-30 13:52:00,2.06795,2.06805,2.06785,2.06785,200400000.0
2007-11-30 13:53:00,2.06785,2.06795,2.06765,2.06765,320399999.0
2007-11-30 13:54:00,2.06765,2.0679,2.06745,2.0679,383399999.0
2007-11-30 13:55:00,2.0679,2.0679,2.0677,2.06785,194900000.0
2007-11-30 13:56:00,2.06785,2.06785,2.0676,2.0676,370700001.0
2007-11-30 13:57:00,2.06765,2.0677,2.06735,2.06735,583900000.0
2007-11-30 13:58:00,2.06735,2.0675,2.06675,2.06695,558000001.0
2007-11-30 13:59:00,2.06695,2.067,2.06625,2.0664,383200001.0
2007-11-30 14:00:00,2.0664,2.06685,2.06635,2.06675,429400000.0
2007-11-30 14:01:00,2.0667,2.06715,2.0667,2.06695,285700000.0
2007-11-30 14:02:00,2.06695,2.06705,2.0669,2.06695,311800000.0
2007-11-30 14:03:00,2.067,2.0672,2.06695,2.06695,198800000.0
2007-11-30 14:04:00,2.06695,2.06705,2.0669,2.06705,298000000.0
2007-11-30 14:05:00,2.06705,2.06705,2.06645,2.06655,373599999.0
2007-11-30 14:06:00,2.06655,2.06665,2.06645,2.0666,883300002.0
2007-11-30 14:07:00,2.06655,2.06675,2.06655,2.06675,398400000.0
2007-11-30 14:08:00,2.0667,2.06695,2.0667,2.06685,146400000.0
2007-11-30 14:09:00,2.06685,2.06685,2.06675,2.0668,261000000.0
2007-11-30 14:10:00,2.0668,2.0671,2.0668,2.067,663200000.0
2007-11-30 14:11:00,2.06705,2.06755,2.06705,2.06755,350500001.0
2007-11-30 14:12:00,2.06755,2.06765,2.0673,2.06765,210000001.0
2007-11-30 14:13:00,2.0677,2.06805,2.0677,2.06805,386850000.0
2007-11-30 14:14:00,2.068,2.0681,2.0677,2.0677,306500000.0
2007-11-30 14:15:00,2.06775,2.06815,2.06765,2.0679,226699997.0
2007-11-30 14:16:00,2.06795,2.06825,2.0679,2.06825,345799996.0
2007-11-30 14:17:00,2.06825,2.0683,2.06815,2.0682,193500000.0
2007-11-30 14:18:00,2.0682,2.06835,2.0681,2.0681,376500000.0
2007-11-30 14:19:00,2.06815,2.06835,2.06805,2.06815,136099999.0
2007-11-30 14:20:00,2.0682,2.0682,2.06805,2.06815,97600000.0
2007-11-30 14:21:00,2.0682,2.06845,2.0681,2.06815,148100000.0
2007-11-30 14:22:00,2.06815,2.06835,2.06795,2.06815,302300000.0
2007-11-30 14:23:00,2.06815,2.06835,2.0681,2.06825,266800000.0
2007-11-30 14:24:00,2.06825,2.06835,2.06795,2.06805,284600000.0
2007-11-30 14:25:00,2.06805,2.06835,2.0677,2.06795,314800000.0
2007-11-30 14:26:00,2.06795,2.06795,2.0674,2.06745,345400000.0
2007-11-30 14:27:00,2.06745,2.06755,2.0673,2.0675,283000000.0
2007-11-30 14:28:00,2.06745,2.06765,2.0674,2.06745,247500000.0
2007-11-30 14:29:00,2.06745,2.06755,2.06705,2.06715,503899999.0
2007-11-30 14:30:00,2.06715,2.0673,2.06695,2.06715,331200000.0
2007-11-30 14:31:00,2.06715,2.06715,2.06625,2.06625,388100000.0
2007-11-30 14:32:00,2.06625,2.06645,2.06565,2.06585,664899999.0
2007-11-30 14:33:00,2.06585,2.06625,2.06585,2.06595,312500000.0
2007-11-30 14:34:00,2.06595,2.0661,2.06595,2.0661,156100000.0
2007-11-30 14:35:00,2.0661,2.0665,2.0661,2.0662,450800000.0
2007-11-30 14:36:00,2.0662,2.06645,2.06615,2.06615,244000001.0
2007-11-30 14:37:00,2.0662,2.06625,2.066,2.06605,587500000.0
2007-11-30 14:38:00,2.06605,2.06615,2.0658,2.0661,695699999.0
2007-11-30 14:39:00,2.0661,2.0663,2.06595,2.0663,258400006.0
2007-11-30 14:40:00,2.0663,2.06655,2.0663,2.06635,291800000.0
2007-11-30 14:41:00,2.06635,2.06655,2.06635,2.06655,277000000.0
2007-11-30 14:42:00,2.06655,2.06665,2.0663,2.06635,350499999.0
2007-11-30 14:43:00,2.06635,2.06645,2.06595,2.06645,248500000.0
2007-11-30 14:44:00,2.06645,2.06645,2.0662,2.06625,159400000.0
2007-11-30 14:45:00,2.06625,2.06635,2.06575,2.06595,169900000.0
2007-11-30 14:46:00,2.06595,2.06605,2.0658,2.066,100400000.0
2007-11-30 14:47:00,2.066,2.066,2.06535,2.06535,273600000.0
2007-11-30 14:48:00,2.06535,2.0654,2.065,2.0652,145000000.0
2007-11-30 14:49:00,2.0652,2.06545,2.065,2.06525,515900004.0
2007-11-30 14:50:00,2.06525,2.06545,2.06525,2.0654,313900000.0
2007-11-30 14:51:00,2.0654,2.06555,2.0654,2.06555,170000000.0
2007-11-30 14:52:00,2.06555,2.06575,2.06555,2.06575,290400000.0
2007-11-30 14:53:00,2.0657,2.06575,2.0655,2.06565,372600000.0
2007-11-30 14:54:00,2.0656,2.06575,2.0656,2.06565,164800000.0
2007-11-30 14:55:00,2.06565,2.06565,2.06485,2.06505,391700000.0
2007-11-30 14:56:00,2.06505,2.06535,2.06495,2.06535,260700001.0
2007-11-30 14:57:00,2.06535,2.06535,2.06495,2.0652,297399998.0
2007-11-30 14:58:00,2.0652,2.06525,2.0648,2.0649,301200000.0
2007-11-30 14:59:00,2.06495,2.065,2.06415,2.0644,511700003.0
2007-11-30 15:00:00,2.06435,2.06465,2.0642,2.06435,494099998.0
2007-11-30 15:01:00,2.06435,2.06455,2.0643,2.0645,449600000.0
2007-11-30 15:02:00,2.0645,2.06455,2.06425,2.0645,365600000.0
2007-11-30 15:03:00,2.0645,2.06515,2.0645,2.0651,225600001.0
2007-11-30 15:04:00,2.06505,2.06515,2.065,2.065,344999999.0
2007-11-30 15:05:00,2.065,2.06545,2.0649,2.06535,788600004.0
2007-11-30 15:06:00,2.06535,2.0655,2.0651,2.0651,624000000.0
2007-11-30 15:07:00,2.06515,2.06525,2.06505,2.0651,349999997.0
2007-11-30 15:08:00,2.06515,2.06545,2.065,2.06515,336500000.0
2007-11-30 15:09:00,2.06515,2.06515,2.0648,2.06495,714199997.0
2007-11-30 15:10:00,2.0649,2.06495,2.0648,2.0649,607700000.0
2007-11-30 15:11:00,2.06495,2.06515,2.0649,2.06515,370900000.0
2007-11-30 15:12:00,2.06515,2.06545,2.0651,2.06535,708700001.0
2007-11-30 15:13:00,2.06535,2.06585,2.0651,2.06585,875300000.0
2007-11-30 15:14:00,2.06585,2.06615,2.06565,2.06565,1244099999.0
2007-11-30 15:15:00,2.06565,2.0658,2.0656,2.06575,743699999.0
2007-11-30 15:16:00,2.0658,2.0658,2.0655,2.0655,955900001.0
2007-11-30 15:17:00,2.0655,2.0656,2.06535,2.0656,889900001.0
2007-11-30 15:18:00,2.0656,2.0658,2.0656,2.0658,647199999.0
2007-11-30 15:19:00,2.0658,2.0659,2.0658,2.0659,1091400000.0
2007-11-30 15:20:00,2.0659,2.0662,2.0659,2.0662,1347299999.0
2007-11-30 15:21:00,2.0662,2.06625,2.0661,2.06615,301000000.0
2007-11-30 15:22:00,2.06615,2.06645,2.06615,2.06645,996800004.0
2007-11-30 15:23:00,2.06645,2.0667,2.06645,2.0666,486300002.0
2007-11-30 15:24:00,2.06655,2.06665,2.06605,2.0661,555000002.0
2007-11-30 15:25:00,2.0662,2.06635,2.06605,2.06625,634400004.0
2007-11-30 15:26:00,2.06625,2.06675,2.06625,2.06665,746099999.0
2007-11-30 15:27:00,2.06665,2.06665,2.0666,2.06665,231500000.0
2007-11-30 15:28:00,2.0666,2.06695,2.0666,2.06675,748100001.0
2007-11-30 15:29:00,2.06675,2.06705,2.06665,2.0668,515080000.0
2007-11-30 15:30:00,2.0668,2.06765,2.06675,2.06755,514299999.0
2007-11-30 15:31:00,2.06755,2.06775,2.0674,2.06745,806334999.0
2007-11-30 15:32:00,2.06755,2.0677,2.0673,2.0673,824800001.0
2007-11-30 15:33:00,2.0673,2.0673,2.06645,2.06645,928600001.0
2007-11-30 15:34:00,2.06645,2.06675,2.06645,2.0667,243200000.0
2007-11-30 15:35:00,2.0667,2.0667,2.06565,2.06565,266700000.0
2007-11-30 15:36:00,2.06565,2.06575,2.0651,2.06545,390300000.0
2007-11-30 15:37:00,2.0655,2.06645,2.0655,2.06635,531400000.0
2007-11-30 15:38:00,2.0663,2.06655,2.0662,2.0663,323600000.0
2007-11-30 15:39:00,2.0663,2.0668,2.06615,2.06675,448700000.0
2007-11-30 15:40:00,2.0667,2.06685,2.0664,2.0665,455000001.0
2007-11-30 15:41:00,2.0665,2.06655,2.0664,2.06645,582900003.0
2007-11-30 15:42:00,2.06645,2.06685,2.06645,2.06675,428100001.0
2007-11-30 15:43:00,2.06665,2.0669,2.06635,2.06645,285100000.0
2007-11-30 15:44:00,2.06645,2.06645,2.06575,2.06625,361000000.0
2007-11-30 15:45:00,2.06625,2.06655,2.06595,2.0664,198200000.0
2007-11-30 15:46:00,2.0664,2.06655,2.066,2.0662,365200000.0
2007-11-30 15:47:00,2.0662,2.0667,2.0662,2.0666,215300000.0
2007-11-30 15:48:00,2.0666,2.06665,2.0664,2.06645,74800000.0
2007-11-30 15:49:00,2.06645,2.06645,2.06615,2.06625,180800000.0
2007-11-30 15:50:00,2.06625,2.06635,2.0658,2.06585,225200000.0
2007-11-30 15:51:00,2.06585,2.066,2.0657,2.06595,712100001.0
2007-11-30 15:52:00,2.066,2.0668,2.06595,2.06665,503800000.0
2007-11-30 15:53:00,2.06665,2.0668,2.06655,2.0666,184100000.0
2007-11-30 15:54:00,2.0666,2.06675,2.06635,2.0664,375500000.0
2007-11-30 15:55:00,2.0665,2.06655,2.0661,2.0663,293399999.0
2007-11-30 15:56:00,2.06635,2.06645,2.0662,2.06625,228900000.0
2007-11-30 15:57:00,2.06625,2.0663,2.06595,2.06625,279800000.0
2007-11-30 15:58:00,2.06625,2.06635,2.06615,2.06635,174500000.0
2007-11-30 15:59:00,2.06635,2.0667,2.06635,2.06665,187200000.0
2007-11-30 16:00:00,2.0666,2.0666,2.06635,2.06655,230400000.0
2007-11-30 16:01:00,2.06655,2.06665,2.0662,2.0663,346700000.0
2007-11-30 16:02:00,2.06635,2.06645,2.0661,2.06615,492800000.0
2007-11-30 16:03:00,2.0662,2.06625,2.06615,2.0662,41600000.0
2007-11-30 16:04:00,2.0662,2.0664,2.06615,2.0663,114600000.0
2007-11-30 16:05:00,2.0663,2.06645,2.0661,2.0664,130000000.0
2007-11-30 16:06:00,2.0664,2.06665,2.066,2.06615,341500000.0
2007-11-30 16:07:00,2.06615,2.0664,2.0661,2.0662,245400000.0
2007-11-30 16:08:00,2.06615,2.06635,2.0661,2.0662,112400000.0
2007-11-30 16:09:00,2.0662,2.06625,2.0659,2.06595,749100000.0
2007-11-30 16:10:00,2.06595,2.066,2.06585,2.06595,535400000.0
2007-11-30 16:11:00,2.06595,2.06605,2.06575,2.06585,685900000.0
2007-11-30 16:12:00,2.06585,2.06605,2.0657,2.0657,734500001.0
2007-11-30 16:13:00,2.06575,2.06595,2.06565,2.06585,539800002.0
2007-11-30 16:14:00,2.06585,2.06585,2.06545,2.06575,421350000.0
2007-11-30 16:15:00,2.06575,2.06575,2.0656,2.0657,578300002.0
2007-11-30 16:16:00,2.06575,2.06635,2.0657,2.06625,572000001.0
2007-11-30 16:17:00,2.06625,2.06665,2.06625,2.06645,631699999.0
2007-11-30 16:18:00,2.06645,2.06655,2.0663,2.06645,700500001.0
2007-11-30 16:19:00,2.0664,2.06655,2.06575,2.0661,523299999.0
2007-11-30 16:20:00,2.06615,2.06615,2.06565,2.06565,702300000.0
2007-11-30 16:21:00,2.06565,2.06595,2.06565,2.06585,587399998.0
2007-11-30 16:22:00,2.0659,2.06655,2.0658,2.06635,798399996.0
2007-11-30 16:23:00,2.06635,2.06655,2.06615,2.06625,964799996.0
2007-11-30 16:24:00,2.06625,2.0664,2.06615,2.06635,1143999998.0
2007-11-30 16:25:00,2.06635,2.0665,2.066,2.066,1005900005.0
2007-11-30 16:26:00,2.066,2.06625,2.06595,2.06605,703899998.0
2007-11-30 16:27:00,2.06605,2.06605,2.0656,2.06575,391400000.0
2007-11-30 16:28:00,2.06575,2.066,2.06575,2.06595,223800000.0
2007-11-30 16:29:00,2.06595,2.066,2.0657,2.06575,408800000.0
2007-11-30 16:30:00,2.06585,2.06585,2.06555,2.06555,600400000.0
2007-11-30 16:31:00,2.06555,2.06565,2.06525,2.06525,773199999.0
2007-11-30 16:32:00,2.06525,2.06535,2.0651,2.06525,721500001.0
2007-11-30 16:33:00,2.06525,2.06535,2.06525,2.0653,304400000.0
2007-11-30 16:34:00,2.0653,2.06535,2.06525,2.06535,818900000.0
2007-11-30 16:35:00,2.0653,2.0654,2.06525,2.06525,178100000.0
2007-11-30 16:36:00,2.06525,2.06585,2.06525,2.06555,795600000.0
2007-11-30 16:37:00,2.06555,2.06585,2.06545,2.06575,371500000.0
2007-11-30 16:38:00,2.06575,2.06575,2.06525,2.06525,315600000.0
2007-11-30 16:39:00,2.06525,2.06545,2.06515,2.06525,366200000.0
2007-11-30 16:40:00,2.06525,2.06525,2.06525,2.06525,154000000.0
2007-11-30 16:41:00,2.06525,2.06535,2.0652,2.06525,221850000.0
2007-11-30 16:42:00,2.06525,2.06525,2.06435,2.06445,473750000.0
2007-11-30 16:43:00,2.06445,2.06485,2.0644,2.06465,677274999.0
2007-11-30 16:44:00,2.06475,2.0648,2.06435,2.06435,503175000.0
2007-11-30 16:45:00,2.06445,2.06485,2.06435,2.06465,685225000.0
2007-11-30 16:46:00,2.06465,2.06465,2.06415,2.06455,706025001.0
2007-11-30 16:47:00,2.06455,2.06485,2.06415,2.06445,761599999.0
2007-11-30 16:48:00,2.06445,2.0646,2.06445,2.0645,400000001.0
2007-11-30 16:49:00,2.0645,2.06495,2.06435,2.06485,851000000.0
2007-11-30 16:50:00,2.06495,2.06505,2.0648,2.06485,687700000.0
2007-11-30 16:51:00,2.06485,2.06515,2.06445,2.06445,384600001.0
2007-11-30 16:52:00,2.06445,2.06445,2.0628,2.06305,655400000.0
2007-11-30 16:53:00,2.063,2.0633,2.063,2.06315,505850000.0
2007-11-30 16:54:00,2.06315,2.0632,2.0627,2.06315,732500000.0
2007-11-30 16:55:00,2.06315,2.0634,2.0631,2.06335,840000002.0
2007-11-30 16:56:00,2.06335,2.0637,2.06335,2.0637,894999997.0
2007-11-30 16:57:00,2.0637,2.06415,2.06335,2.0641,693099999.0
2007-11-30 16:58:00,2.0641,2.06415,2.0638,2.06395,935100000.0
2007-11-30 16:59:00,2.06405,2.0642,2.06385,2.0642,567400002.0
2007-11-30 17:00:00,2.0642,2.06425,2.06375,2.06395,554900000.0
2007-11-30 17:01:00,2.0639,2.0643,2.0639,2.06405,971399994.0
2007-11-30 17:02:00,2.06405,2.06405,2.06365,2.06365,382100000.0
2007-11-30 17:03:00,2.06365,2.06365,2.0633,2.0634,375200000.0
2007-11-30 17:04:00,2.0634,2.06365,2.0633,2.0633,340400000.0
2007-11-30 17:05:00,2.0633,2.06335,2.0628,2.06305,540700000.0
2007-11-30 17:06:00,2.06295,2.063,2.0617,2.06185,420199999.0
2007-11-30 17:07:00,2.06185,2.06185,2.0605,2.06075,742200000.0
2007-11-30 17:08:00,2.06075,2.06115,2.0607,2.06105,824999999.0
2007-11-30 17:09:00,2.06105,2.06115,2.05995,2.0603,776300000.0
2007-11-30 17:10:00,2.0603,2.06045,2.05845,2.0587,919900000.0
2007-11-30 17:11:00,2.05875,2.05885,2.05785,2.05835,846300000.0
2007-11-30 17:12:00,2.05835,2.05905,2.0583,2.0588,1084900004.0
2007-11-30 17:13:00,2.0588,2.05905,2.058,2.0584,1126200000.0
2007-11-30 17:14:00,2.0584,2.05885,2.05805,2.05815,1354799996.0
2007-11-30 17:15:00,2.05815,2.05815,2.05715,2.05745,930150000.0
2007-11-30 17:16:00,2.05745,2.05765,2.05715,2.05745,1023200000.0
2007-11-30 17:17:00,2.05745,2.05765,2.0572,2.05725,980399997.0
2007-11-30 17:18:00,2.05725,2.05755,2.05725,2.05755,1059200001.0
2007-11-30 17:19:00,2.0575,2.05755,2.0563,2.05685,925749999.0
2007-11-30 17:20:00,2.05685,2.05685,2.05585,2.056,706500000.0
2007-11-30 17:21:00,2.056,2.05625,2.0559,2.0559,843400000.0
2007-11-30 17:22:00,2.0559,2.05595,2.05545,2.05545,1044200001.0
2007-11-30 17:23:00,2.05555,2.05625,2.0554,2.05625,1165499993.0
2007-11-30 17:24:00,2.05625,2.05645,2.05615,2.05635,718799999.0
2007-11-30 17:25:00,2.05635,2.05645,2.05615,2.05615,1092900001.0
2007-11-30 17:26:00,2.05615,2.05635,2.05595,2.05605,1586899990.0
2007-11-30 17:27:00,2.05605,2.05645,2.05595,2.05635,1133299999.0
2007-11-30 17:28:00,2.05635,2.05715,2.05635,2.05705,1212249992.0
2007-11-30 17:29:00,2.05705,2.05725,2.05675,2.05715,1342600005.0
2007-11-30 17:30:00,2.05715,2.05725,2.0566,2.05675,835600001.0
2007-11-30 17:31:00,2.0567,2.05685,2.05635,2.05635,1320200004.0
2007-11-30 17:32:00,2.05635,2.05635,2.05595,2.05605,1197300000.0
2007-11-30 17:33:00,2.0561,2.05625,2.056,2.05615,869250000.0
2007-11-30 17:34:00,2.05615,2.05625,2.05585,2.05595,1122800000.0
2007-11-30 17:35:00,2.0561,2.05635,2.0559,2.0559,1294799999.0
2007-11-30 17:36:00,2.05595,2.05595,2.05535,2.05535,1096600001.0
2007-11-30 17:37:00,2.05535,2.05555,2.05505,2.0553,947500002.0
2007-11-30 17:38:00,2.05525,2.05555,2.0552,2.05535,1107900001.0
2007-11-30 17:39:00,2.05535,2.05545,2.055,2.05505,733400001.0
2007-11-30 17:40:00,2.05505,2.05515,2.05465,2.0548,1018699998.0
2007-11-30 17:41:00,2.05485,2.0558,2.05475,2.05575,992000000.0
2007-11-30 17:42:00,2.05575,2.0558,2.05515,2.05515,852000000.0
2007-11-30 17:43:00,2.05515,2.05555,2.0551,2.05555,915100000.0
2007-11-30 17:44:00,2.05555,2.05555,2.05485,2.05515,815900000.0
2007-11-30 17:45:00,2.05505,2.05515,2.05455,2.05465,780900001.0
2007-11-30 17:46:00,2.05465,2.0547,2.05445,2.05455,680200001.0
2007-11-30 17:47:00,2.05455,2.05455,2.054,2.05405,810399999.0
2007-11-30 17:48:00,2.05405,2.05405,2.05325,2.0534,613400000.0
2007-11-30 17:49:00,2.05345,2.05385,2.0534,2.05365,980199995.0
2007-11-30 17:50:00,2.05375,2.05425,2.0537,2.05425,1278999999.0
2007-11-30 17:51:00,2.05425,2.05435,2.0537,2.0539,1092199999.0
2007-11-30 17:52:00,2.05395,2.05405,2.0535,2.0536,700800001.0
2007-11-30 17:53:00,2.05365,2.05395,2.0535,2.05395,954500001.0
2007-11-30 17:54:00,2.05395,2.05405,2.0536,2.05375,1164100001.0
2007-11-30 17:55:00,2.05375,2.055,2.05375,2.05435,819600001.0
2007-11-30 17:56:00,2.05435,2.05485,2.05425,2.05465,686200000.0
2007-11-30 17:57:00,2.05465,2.05505,2.05425,2.05455,900000001.0
2007-11-30 17:58:00,2.05455,2.05515,2.05425,2.05515,707800001.0
2007-11-30 17:59:00,2.05515,2.05625,2.0551,2.05625,905095001.0
2007-11-30 18:00:00,2.05615,2.05625,2.0558,2.056,650262500.0
2007-11-30 18:01:00,2.056,2.05635,2.05575,2.05615,467800000.0
2007-11-30 18:02:00,2.05615,2.05645,2.056,2.05635,293900000.0
2007-11-30 18:03:00,2.05635,2.0575,2.0563,2.057,504800000.0
2007-11-30 18:04:00,2.05705,2.05725,2.0568,2.057,614400001.0
2007-11-30 18:05:00,2.057,2.05705,2.05665,2.05695,471600000.0
2007-11-30 18:06:00,2.05695,2.05695,2.0564,2.05675,939199998.0
2007-11-30 18:07:00,2.05675,2.05685,2.0565,2.0565,819399999.0
2007-11-30 18:08:00,2.0565,2.0566,2.0564,2.0564,589100007.0
2007-11-30 18:09:00,2.0564,2.05755,2.05625,2.05745,1252299998.0
2007-11-30 18:10:00,2.05745,2.05745,2.0569,2.05725,992999999.0
2007-11-30 18:11:00,2.05725,2.05725,2.0565,2.05655,632100000.0
2007-11-30 18:12:00,2.0565,2.05695,2.0562,2.05685,645899998.0
2007-11-30 18:13:00,2.05695,2.05695,2.05665,2.05665,595800000.0
2007-11-30 18:14:00,2.05665,2.05675,2.05645,2.05645,547300000.0
2007-11-30 18:15:00,2.05645,2.05665,2.05605,2.05665,1118200002.0
2007-11-30 18:16:00,2.05665,2.05685,2.0565,2.05665,769100000.0
2007-11-30 18:17:00,2.05665,2.057,2.0564,2.05685,702300000.0
2007-11-30 18:18:00,2.05685,2.05815,2.05685,2.05755,1007899999.0
2007-11-30 18:19:00,2.05755,2.05825,2.0575,2.05815,1174899999.0
2007-11-30 18:20:00,2.0581,2.05845,2.05805,2.05835,1060400004.0
2007-11-30 18:21:00,2.05835,2.05865,2.05825,2.05865,1092400002.0
2007-11-30 18:22:00,2.0586,2.05875,2.0582,2.05835,1509500001.0
2007-11-30 18:23:00,2.0582,2.05835,2.05725,2.05745,1274399995.0
2007-11-30 18:24:00,2.05745,2.05775,2.0573,2.05755,777800000.0
2007-11-30 18:25:00,2.05755,2.05755,2.057,2.0571,1031500002.0
2007-11-30 18:26:00,2.0571,2.05765,2.0571,2.05765,1626799994.0
2007-11-30 18:27:00,2.05765,2.05815,2.0575,2.05815,1240799999.0
2007-11-30 18:28:00,2.05805,2.05805,2.0576,2.0576,1089399986.0
2007-11-30 18:29:00,2.05765,2.05765,2.05735,2.05755,872900000.0
2007-11-30 18:30:00,2.05755,2.05775,2.05755,2.05765,1056100000.0
2007-11-30 18:31:00,2.05765,2.05795,2.05765,2.05785,1269200015.0
2007-11-30 18:32:00,2.05785,2.05805,2.05785,2.05805,587500000.0
2007-11-30 18:33:00,2.05805,2.05805,2.05745,2.05755,777199997.0
2007-11-30 18:34:00,2.05755,2.05775,2.05735,2.05775,1007099997.0
2007-11-30 18:35:00,2.05775,2.05785,2.05765,2.05775,659600000.0
2007-11-30 18:36:00,2.05775,2.05785,2.0576,2.05765,1403600009.0
2007-11-30 18:37:00,2.05765,2.05765,2.05695,2.057,1340699996.0
2007-11-30 18:38:00,2.05705,2.05745,2.057,2.05715,1472500004.0
2007-11-30 18:39:00,2.0572,2.05735,2.0571,2.05725,987999999.0
2007-11-30 18:40:00,2.0572,2.05755,2.0572,2.05725,1109200010.0
2007-11-30 18:41:00,2.05725,2.05735,2.05705,2.0571,1203100007.0
2007-11-30 18:42:00,2.05715,2.05715,2.0566,2.0566,862250002.0
2007-11-30 18:43:00,2.0566,2.05685,2.0566,2.0567,1285899992.0
2007-11-30 18:44:00,2.05675,2.05675,2.0561,2.0561,1418599983.0
2007-11-30 18:45:00,2.0561,2.05665,2.056,2.05665,1494199999.0
2007-11-30 18:46:00,2.05655,2.05705,2.0565,2.05695,1492199991.0
2007-11-30 18:47:00,2.05695,2.05695,2.05675,2.05685,1067700002.0
2007-11-30 18:48:00,2.05685,2.05685,2.0562,2.0565,1346899996.0
2007-11-30 18:49:00,2.0565,2.0569,2.0565,2.05685,1522499996.0
2007-11-30 18:50:00,2.05695,2.05695,2.0566,2.05685,510600000.0
2007-11-30 18:51:00,2.05685,2.05685,2.0564,2.05645,482799999.0
2007-11-30 18:52:00,2.0564,2.0567,2.0564,2.0567,668199998.0
2007-11-30 18:53:00,2.0567,2.05685,2.0565,2.0566,861799997.0
2007-11-30 18:54:00,2.0566,2.0568,2.05655,2.05675,360499996.0
2007-11-30 18:55:00,2.0567,2.05695,2.0564,2.05675,451200000.0
2007-11-30 18:56:00,2.05675,2.05685,2.05645,2.0567,290500000.0
2007-11-30 18:57:00,2.0567,2.0567,2.0563,2.0563,406800001.0
2007-11-30 18:58:00,2.0563,2.0565,2.0561,2.05625,636699993.0
2007-11-30 18:59:00,2.05625,2.05655,2.05615,2.05655,542099999.0
2007-11-30 19:00:00,2.05655,2.0569,2.05645,2.05675,321500001.0
2007-11-30 19:01:00,2.05675,2.05685,2.0566,2.0566,317700000.0
2007-11-30 19:02:00,2.05655,2.0567,2.0562,2.0564,531200000.0
2007-11-30 19:03:00,2.0564,2.05655,2.0564,2.05655,283599990.0
2007-11-30 19:04:00,2.05655,2.05655,2.0561,2.05625,518600001.0
2007-11-30 19:05:00,2.05625,2.05645,2.0562,2.0564,301600000.0
2007-11-30 19:06:00,2.0564,2.0565,2.0562,2.0565,204900000.0
2007-11-30 19:07:00,2.0565,2.0565,2.05575,2.0561,483700000.0
2007-11-30 19:08:00,2.0561,2.05615,2.05565,2.05575,392999998.0
2007-11-30 19:09:00,2.05575,2.05575,2.05545,2.05545,581600000.0
2007-11-30 19:10:00,2.05545,2.05565,2.0552,2.0552,666400001.0
2007-11-30 19:11:00,2.0552,2.05535,2.0551,2.05535,511600000.0
2007-11-30 19:12:00,2.05535,2.05545,2.05525,2.05525,243000000.0
2007-11-30 19:13:00,2.05525,2.05525,2.05505,2.05515,440900000.0
2007-11-30 19:14:00,2.05515,2.05535,2.0551,2.0553,310800000.0
2007-11-30 19:15:00,2.0554,2.05565,2.05525,2.05545,440900000.0
2007-11-30 19:16:00,2.05545,2.05575,2.05545,2.05555,246500000.0
2007-11-30 19:17:00,2.05565,2.05625,2.0555,2.05605,538799999.0
2007-11-30 19:18:00,2.05605,2.05615,2.05595,2.05605,390900000.0
2007-11-30 19:19:00,2.05605,2.05605,2.0556,2.05605,450999997.0
2007-11-30 19:20:00,2.056,2.05615,2.05585,2.05615,462500004.0
2007-11-30 19:21:00,2.05615,2.05635,2.0559,2.05635,502500000.0
2007-11-30 19:22:00,2.05635,2.05655,2.05635,2.0564,359599998.0
2007-11-30 19:23:00,2.0564,2.0564,2.05595,2.056,349900000.0
2007-11-30 19:24:00,2.05595,2.056,2.05575,2.05595,350200000.0
2007-11-30 19:25:00,2.05595,2.0561,2.0559,2.05605,343600000.0
2007-11-30 19:26:00,2.05605,2.05615,2.056,2.0561,252500001.0
2007-11-30 19:27:00,2.0561,2.05625,2.0561,2.0562,264900000.0
2007-11-30 19:28:00,2.0562,2.0562,2.05595,2.05605,351400000.0
2007-11-30 19:29:00,2.056,2.05615,2.056,2.05605,318500000.0
2007-11-30 19:30:00,2.05605,2.05615,2.056,2.05615,151400000.0
2007-11-30 19:31:00,2.05615,2.05625,2.056,2.05615,407700000.0
2007-11-30 19:32:00,2.0561,2.0564,2.0561,2.05625,186200000.0
2007-11-30 19:33:00,2.0563,2.0564,2.0563,2.05635,226000000.0
2007-11-30 19:34:00,2.05635,2.0569,2.05635,2.05685,116200000.0
2007-11-30 19:35:00,2.05685,2.05795,2.05685,2.05765,361000000.0
2007-11-30 19:36:00,2.05765,2.05785,2.05745,2.05755,529900001.0
2007-11-30 19:37:00,2.05755,2.05765,2.0574,2.0574,625400001.0
2007-11-30 19:38:00,2.0574,2.05765,2.0573,2.05745,914900000.0
2007-11-30 19:39:00,2.05745,2.05765,2.0574,2.05765,371400000.0
2007-11-30 19:40:00,2.05765,2.05795,2.05755,2.05755,886300000.0
2007-11-30 19:41:00,2.05755,2.05785,2.05745,2.05745,860100000.0
2007-11-30 19:42:00,2.05745,2.05755,2.05715,2.0574,576400000.0
2007-11-30 19:43:00,2.0574,2.05755,2.05725,2.05745,441600001.0
2007-11-30 19:44:00,2.05745,2.05745,2.0572,2.05725,653500002.0
2007-11-30 19:45:00,2.05725,2.05775,2.05725,2.05765,711199999.0
2007-11-30 19:46:00,2.05765,2.05805,2.05765,2.05795,540100000.0
2007-11-30 19:47:00,2.05795,2.05795,2.0576,2.0577,607699999.0
2007-11-30 19:48:00,2.0577,2.058,2.05755,2.05765,830200000.0
2007-11-30 19:49:00,2.0576,2.05805,2.0576,2.0578,833400001.0
2007-11-30 19:50:00,2.0578,2.05805,2.05775,2.05805,842499999.0
2007-11-30 19:51:00,2.05805,2.05815,2.05785,2.05815,659900001.0
2007-11-30 19:52:00,2.05815,2.05815,2.0579,2.05805,552000000.0
2007-11-30 19:53:00,2.05805,2.05815,2.05775,2.05775,433600000.0
2007-11-30 19:54:00,2.05775,2.0578,2.05765,2.05765,317000000.0
2007-11-30 19:55:00,2.0577,2.0578,2.05755,2.05755,434900000.0
2007-11-30 19:56:00,2.05755,2.05755,2.05715,2.05735,570000000.0
2007-11-30 19:57:00,2.05735,2.05735,2.05685,2.0569,686599998.0
2007-11-30 19:58:00,2.0569,2.05715,2.0569,2.05715,377900000.0
2007-11-30 19:59:00,2.05715,2.0582,2.05705,2.0582,815699996.0
2007-11-30 20:00:00,2.05815,2.0585,2.05785,2.05825,547800000.0
2007-11-30 20:01:00,2.05835,2.05835,2.0579,2.058,311200001.0
2007-11-30 20:02:00,2.05805,2.05805,2.05745,2.05745,365500002.0
2007-11-30 20:03:00,2.05745,2.05745,2.05715,2.05725,514999999.0
2007-11-30 20:04:00,2.05725,2.0573,2.05675,2.05675,356400000.0
2007-11-30 20:05:00,2.05675,2.05675,2.05665,2.05675,107100000.0
2007-11-30 20:06:00,2.05675,2.05675,2.05655,2.05655,150000000.0
2007-11-30 20:07:00,2.05655,2.0567,2.0565,2.0567,203700000.0
2007-11-30 20:08:00,2.0567,2.0568,2.0566,2.0566,369000000.0
2007-11-30 20:09:00,2.0566,2.0566,2.05635,2.0565,311399999.0
2007-11-30 20:10:00,2.0565,2.057,2.0564,2.05695,737700002.0
2007-11-30 20:11:00,2.05695,2.05705,2.05685,2.05695,843300000.0
2007-11-30 20:12:00,2.05695,2.05695,2.05625,2.05635,887800007.0
2007-11-30 20:13:00,2.05635,2.0567,2.05625,2.05665,983400003.0
2007-11-30 20:14:00,2.05665,2.05675,2.05665,2.05675,336400001.0
2007-11-30 20:15:00,2.05675,2.05695,2.05675,2.05675,247700000.0
2007-11-30 20:16:00,2.05675,2.05685,2.05655,2.05665,177900000.0
2007-11-30 20:17:00,2.05665,2.0567,2.05655,2.05665,225900000.0
2007-11-30 20:18:00,2.05665,2.05685,2.05665,2.05685,275200000.0
2007-11-30 20:19:00,2.05685,2.0571,2.05685,2.05705,141200000.0
2007-11-30 20:20:00,2.05705,2.05715,2.05675,2.05675,543300000.0
2007-11-30 20:21:00,2.05685,2.05695,2.05665,2.05665,576000002.0
2007-11-30 20:22:00,2.05675,2.0569,2.05665,2.05685,567000001.0
2007-11-30 20:23:00,2.05685,2.0569,2.05685,2.05685,169500000.0
2007-11-30 20:24:00,2.05685,2.0569,2.05665,2.05675,348100000.0
2007-11-30 20:25:00,2.05675,2.05705,2.05675,2.057,348400000.0
2007-11-30 20:26:00,2.057,2.0571,2.057,2.057,159100000.0
2007-11-30 20:27:00,2.057,2.05735,2.057,2.05735,303600000.0
2007-11-30 20:28:00,2.05735,2.05745,2.0572,2.0573,857499995.0
2007-11-30 20:29:00,2.05735,2.05755,2.0572,2.05745,819600000.0
2007-11-30 20:30:00,2.05745,2.05755,2.05735,2.05755,543999998.0
2007-11-30 20:31:00,2.05755,2.05765,2.0575,2.05765,381300000.0
2007-11-30 20:32:00,2.05765,2.05765,2.0575,2.05755,366400000.0
2007-11-30 20:33:00,2.05755,2.05755,2.0575,2.05755,286500000.0
2007-11-30 20:34:00,2.05755,2.05755,2.0575,2.05755,226200000.0
2007-11-30 20:35:00,2.05755,2.0576,2.0575,2.05755,108500000.0
2007-11-30 20:36:00,2.0576,2.0576,2.05755,2.05755,170500000.0
2007-11-30 20:37:00,2.05755,2.0576,2.05755,2.05755,247600000.0
2007-11-30 20:38:00,2.05755,2.05755,2.0575,2.05755,313699999.0
2007-11-30 20:39:00,2.0576,2.05765,2.05735,2.05735,468750000.0
2007-11-30 20:40:00,2.05735,2.05755,2.05735,2.05755,383200000.0
2007-11-30 20:41:00,2.05755,2.05765,2.05755,2.05755,942100001.0
2007-11-30 20:42:00,2.05755,2.05755,2.0574,2.05745,504400000.0
2007-11-30 20:43:00,2.05745,2.05745,2.0574,2.0574,332500002.0
2007-11-30 20:44:00,2.05745,2.05765,2.0574,2.05765,389900001.0
2007-11-30 20:45:00,2.05765,2.05765,2.0574,2.0574,490200001.0
2007-11-30 20:46:00,2.05745,2.0575,2.0574,2.0575,213700000.0
2007-11-30 20:47:00,2.0575,2.0575,2.05745,2.05745,191500000.0
2007-11-30 20:48:00,2.0575,2.05755,2.05745,2.05745,180299999.0
2007-11-30 20:49:00,2.0574,2.05765,2.0574,2.0575,696300000.0
2007-11-30 20:50:00,2.0575,2.05755,2.0574,2.0575,749699999.0
2007-11-30 20:51:00,2.0575,2.05795,2.05745,2.05765,682499998.0
2007-11-30 20:52:00,2.05765,2.05775,2.05745,2.05755,828200000.0
2007-11-30 20:53:00,2.0575,2.05755,2.0574,2.05755,317199999.0
2007-11-30 20:54:00,2.05755,2.0577,2.0575,2.0576,616500000.0
2007-11-30 20:55:00,2.05755,2.0577,2.05755,2.05765,764200000.0
2007-11-30 20:56:00,2.05765,2.05795,2.05755,2.05755,583800000.0
2007-11-30 20:57:00,2.05755,2.05775,2.05745,2.05755,656000000.0
2007-11-30 20:58:00,2.05755,2.05765,2.05745,2.05755,649000000.0
2007-11-30 20:59:00,2.05755,2.05755,2.05705,2.05725,716900000.0
2007-11-30 21:00:00,2.05725,2.05735,2.05665,2.05695,875299998.0
2007-11-30 21:01:00,2.05695,2.05705,2.05685,2.05695,610200000.0
2007-11-30 21:02:00,2.05695,2.05705,2.05665,2.05665,379500001.0
2007-11-30 21:03:00,2.0567,2.0567,2.05465,2.05465,764500001.0
2007-11-30 21:04:00,2.05465,2.05545,2.05465,2.05505,564700000.0
2007-11-30 21:05:00,2.05505,2.05565,2.05505,2.05545,886400003.0
2007-11-30 21:06:00,2.0554,2.05575,2.05525,2.0555,695900000.0
2007-11-30 21:07:00,2.0555,2.0557,2.05545,2.0555,349399998.0
2007-11-30 21:08:00,2.0555,2.0555,2.05545,2.0555,381499996.0
2007-11-30 21:09:00,2.05545,2.05555,2.05545,2.0555,445300004.0
2007-11-30 21:10:00,2.0555,2.0561,2.0555,2.05595,270700000.0
2007-11-30 21:11:00,2.05595,2.05625,2.0555,2.05595,169900000.0
2007-11-30 21:12:00,2.05595,2.0562,2.0558,2.0562,137800000.0
2007-11-30 21:13:00,2.0562,2.05635,2.056,2.056,161099999.0
2007-11-30 21:14:00,2.056,2.05605,2.05595,2.05605,398500000.0
2007-11-30 21:15:00,2.05605,2.05615,2.05605,2.05615,118000000.0
2007-11-30 21:16:00,2.05615,2.05635,2.0561,2.0561,90100000.0
2007-11-30 21:17:00,2.0561,2.0562,2.0561,2.0561,86700000.0
2007-11-30 21:18:00,2.05615,2.05645,2.0561,2.0563,192900000.0
2007-11-30 21:19:00,2.0563,2.05645,2.0563,2.0564,37500000.0
2007-11-30 21:20:00,2.0564,2.0564,2.0561,2.05615,100700000.0
2007-11-30 21:21:00,2.0562,2.0562,2.05605,2.05605,90200000.0
2007-11-30 21:22:00,2.05605,2.0561,2.056,2.056,116500000.0
2007-11-30 21:23:00,2.05605,2.0561,2.05595,2.056,137800000.0
2007-11-30 21:24:00,2.05605,2.05605,2.05575,2.05575,186500001.0
2007-11-30 21:25:00,2.05575,2.05575,2.0555,2.0556,78300000.0
2007-11-30 21:26:00,2.0556,2.0558,2.05555,2.0557,122600000.0
2007-11-30 21:27:00,2.0557,2.0557,2.05495,2.05515,292999999.0
2007-11-30 21:28:00,2.05515,2.0555,2.05505,2.05545,256500001.0
2007-11-30 21:29:00,2.0554,2.0554,2.05535,2.05535,94300000.0
2007-11-30 21:30:00,2.05535,2.0559,2.05535,2.0558,287299999.0
2007-11-30 21:31:00,2.05575,2.0558,2.0551,2.0551,443000001.0
2007-11-30 21:32:00,2.05515,2.05625,2.0551,2.05575,364200000.0
2007-11-30 21:33:00,2.05575,2.05585,2.0557,2.0558,193000000.0
2007-11-30 21:34:00,2.0558,2.056,2.0558,2.056,176500000.0
2007-11-30 21:35:00,2.05605,2.0563,2.056,2.0562,187950000.0
2007-11-30 21:36:00,2.0562,2.05655,2.05605,2.0565,333000001.0
2007-11-30 21:37:00,2.0565,2.05685,2.0562,2.0566,118700000.0
2007-11-30 21:38:00,2.0566,2.0566,2.05645,2.05655,91900000.0
2007-11-30 21:39:00,2.05655,2.0566,2.05595,2.0562,491400000.0
2007-11-30 21:40:00,2.05625,2.05635,2.05615,2.05625,266400000.0
2007-11-30 21:41:00,2.05625,2.05645,2.05615,2.0564,349100000.0
2007-11-30 21:42:00,2.05645,2.05655,2.0562,2.05635,447500000.0
2007-11-30 21:43:00,2.05635,2.0566,2.0563,2.05635,219700000.0
2007-11-30 21:44:00,2.05635,2.05635,2.05625,2.05625,120800001.0
2007-11-30 21:45:00,2.0565,2.0565,2.05635,2.05645,225300000.0
2007-11-30 21:46:00,2.05645,2.05655,2.05565,2.056,247100000.0
2007-11-30 21:47:00,2.056,2.05615,2.0558,2.0559,143000000.0
2007-11-30 21:48:00,2.05595,2.05605,2.05545,2.05555,297100000.0
2007-11-30 21:49:00,2.05555,2.05575,2.0555,2.05575,100300000.0
2007-11-30 21:50:00,2.05575,2.0558,2.0555,2.0555,104400000.0
2007-11-30 21:51:00,2.05545,2.0558,2.05535,2.05575,303200000.0
2007-11-30 21:52:00,2.05575,2.05585,2.0556,2.05575,254200000.0
2007-11-30 21:53:00,2.05575,2.05605,2.0557,2.05605,344000000.0
2007-11-30 21:54:00,2.05605,2.05625,2.05605,2.0561,156300000.0
2007-11-30 21:55:00,2.05615,2.057,2.0561,2.05685,601500000.0
2007-11-30 21:56:00,2.05685,2.0576,2.05685,2.05745,444400001.0
2007-11-30 21:57:00,2.05745,2.05755,2.05705,2.0571,272300000.0
2007-11-30 21:58:00,2.05715,2.05715,2.0569,2.05695,122900000.0
2007-11-30 21:59:00,2.0569,2.05705,2.0565,2.05685,338000000.0
2007-11-30 22:00:00,2.057,2.057,2.05655,2.05665,249500000.0
2007-11-30 22:01:00,2.05665,2.0568,2.05665,2.0568,84200000.0
2007-11-30 22:02:00,2.05675,2.05705,2.05675,2.05685,181500000.0
2007-11-30 22:03:00,2.05685,2.05685,2.0567,2.05675,109300000.0
2007-11-30 22:04:00,2.05675,2.0568,2.05665,2.05675,92400000.0
2007-11-30 22:05:00,2.0568,2.0568,2.05645,2.0566,166900000.0
2007-11-30 22:06:00,2.05665,2.0567,2.0566,2.05665,177900000.0
2007-11-30 22:07:00,2.05665,2.0568,2.05655,2.05675,166200000.0
2007-11-30 22:08:00,2.05675,2.05695,2.05665,2.0567,104900000.0
2007-11-30 22:09:00,2.0567,2.0568,2.0566,2.0568,170900000.0
2007-11-30 22:10:00,2.05685,2.0571,2.05675,2.057,157400000.0
2007-11-30 22:11:00,2.057,2.05725,2.05685,2.05715,520500000.0
2007-11-30 22:12:00,2.05715,2.05735,2.05715,2.05725,373599998.0
2007-11-30 22:13:00,2.05725,2.0573,2.05725,2.0573,65400000.0
2007-11-30 22:14:00,2.0573,2.05765,2.0573,2.0576,165500001.0
2007-11-30 22:15:00,2.0576,2.0579,2.05735,2.05765,256100001.0
2007-11-30 22:16:00,2.05755,2.05825,2.05755,2.0577,331000001.0
2007-11-30 22:17:00,2.0577,2.058,2.0576,2.058,84300000.0
2007-11-30 22:18:00,2.05795,2.05795,2.0579,2.0579,300299993.0
2007-11-30 22:19:00,2.05795,2.05805,2.0578,2.05805,217600000.0
2007-11-30 22:20:00,2.05805,2.0582,2.05785,2.0579,211700000.0
2007-11-30 22:21:00,2.0579,2.05795,2.05775,2.05775,47400000.0
2007-11-30 22:22:00,2.05775,2.05785,2.05775,2.05775,106300000.0
2007-11-30 22:23:00,2.05775,2.0578,2.05765,2.0577,117700000.0
2007-11-30 22:24:00,2.05775,2.0578,2.05765,2.05765,74400000.0
2007-11-30 22:25:00,2.05765,2.05765,2.05735,2.0575,175400000.0
2007-11-30 22:26:00,2.0575,2.0575,2.0573,2.0573,7400000.0
2007-11-30 22:27:00,2.0573,2.0573,2.05715,2.0573,42400000.0
2007-11-30 22:28:00,2.0573,2.05735,2.057,2.05715,101200000.0
2007-11-30 22:29:00,2.05715,2.05735,2.057,2.0572,130000000.0
2007-11-30 22:30:00,2.0572,2.05735,2.05715,2.05725,118200000.0
2007-11-30 22:31:00,2.05725,2.0573,2.0572,2.05725,150200000.0
2007-11-30 22:32:00,2.05725,2.05735,2.0571,2.0573,98800000.0
2007-11-30 22:33:00,2.0573,2.0573,2.05715,2.0572,88300000.0
2007-11-30 22:34:00,2.0572,2.0572,2.0571,2.0571,42900000.0
2007-11-30 22:35:00,2.0571,2.0571,2.05705,2.0571,156800000.0
2007-11-30 22:36:00,2.05705,2.0571,2.05695,2.05705,67900000.0
2007-11-30 22:37:00,2.0571,2.0571,2.05695,2.05705,26100000.0
2007-11-30 22:38:00,2.05705,2.0571,2.05705,2.0571,31400000.0
2007-11-30 22:39:00,2.0571,2.0571,2.05705,2.05705,68400000.0
2007-11-30 22:40:00,2.05705,2.05705,2.05685,2.0569,57400000.0
2007-11-30 22:41:00,2.05685,2.05705,2.05685,2.057,13400000.0
2007-11-30 22:42:00,2.057,2.05715,2.057,2.05715,58225000.0
2007-11-30 22:43:00,2.05715,2.05715,2.05695,2.05695,29550000.0
2007-11-30 22:44:00,2.05695,2.05695,2.05655,2.0567,99800000.0
2007-11-30 22:45:00,2.0567,2.0567,2.0566,2.05665,28300000.0
2007-11-30 22:46:00,2.05665,2.05665,2.0566,2.0566,21700000.0
2007-11-30 22:47:00,2.0566,2.0568,2.05655,2.0567,42100000.0
2007-11-30 22:48:00,2.05675,2.05675,2.05645,2.05645,34200000.0
2007-11-30 22:49:00,2.0565,2.0565,2.05615,2.05615,54700000.0
2007-11-30 22:50:00,2.05615,2.05665,2.05615,2.05645,184100000.0
2007-11-30 22:51:00,2.05645,2.05665,2.05635,2.05665,109600000.0
2007-11-30 22:52:00,2.05665,2.05665,2.05615,2.05615,201100000.0
2007-11-30 22:53:00,2.05605,2.0562,2.056,2.05605,497600002.0
2007-11-30 22:54:00,2.0561,2.05615,2.05605,2.0561,178300000.0
2007-11-30 22:55:00,2.0561,2.0561,2.05605,2.0561,180000000.0
2007-11-30 22:56:00,2.0561,2.0562,2.0561,2.05615,149100001.0
2007-11-30 22:57:00,2.05615,2.0563,2.0561,2.0562,161400000.0
2007-11-30 22:58:00,2.0562,2.05655,2.05615,2.05635,121100000.0
2007-11-30 22:59:00,2.05635,2.0564,2.0558,2.05585,157200000.0
2007-11-30 23:00:00,2.0558,2.05595,2.0555,2.0558,87100000.0
2007-11-30 23:01:00,2.05569,2.0557,2.05545,2.0557,480900001.0
2007-11-30 23:02:00,2.05565,2.05579,2.05564,2.05565,455399998.0
2007-11-30 23:03:00,2.05565,2.0558,2.05557,2.0557,816099999.0
2007-11-30 23:04:00,2.05572,2.05584,2.05566,2.05572,613349999.0
2007-11-30 23:05:00,2.05568,2.05568,2.05548,2.0556,377000001.0
2007-11-30 23:06:00,2.05562,2.05583,2.05558,2.05572,516750001.0
2007-11-30 23:07:00,2.05574,2.05575,2.05557,2.05574,393100000.0
2007-11-30 23:08:00,2.0558,2.05598,2.05579,2.05591,219199999.0
2007-11-30 23:09:00,2.05598,2.05612,2.05595,2.05608,288100000.0
2007-11-30 23:10:00,2.05615,2.05626,2.05604,2.05617,328500001.0
2007-11-30 23:11:00,2.05618,2.05639,2.05618,2.05627,141800000.0
2007-11-30 23:12:00,2.05627,2.05643,2.05621,2.05623,148100000.0
2007-11-30 23:13:00,2.05632,2.05653,2.05632,2.05649,90800000.0
2007-11-30 23:14:00,2.05649,2.05653,2.05639,2.05653,245200001.0
2007-11-30 23:15:00,2.05649,2.0567,2.05641,2.0567,200300000.0
2007-11-30 23:16:00,2.05676,2.0568,2.05662,2.05673,140500002.0
2007-11-30 23:17:00,2.05678,2.05688,2.05669,2.05688,102700000.0
2007-11-30 23:18:00,2.05692,2.05702,2.05692,2.05701,64000000.0
2007-11-30 23:19:00,2.05698,2.05709,2.05688,2.05706,128473000.0
2007-11-30 23:20:00,2.057,2.05704,2.05692,2.05699,96300001.0
2007-11-30 23:21:00,2.05697,2.05702,2.05688,2.05696,141099999.0
2007-11-30 23:22:00,2.05696,2.05696,2.05681,2.05681,99800000.0
2007-11-30 23:23:00,2.05681,2.05704,2.05681,2.05698,137900000.0
2007-11-30 23:24:00,2.05696,2.05697,2.05686,2.05692,105200000.0
2007-11-30 23:25:00,2.0569,2.05707,2.05689,2.05694,206500000.0
2007-11-30 23:26:00,2.05684,2.05694,2.0567,2.05694,68499999.0
2007-11-30 23:27:00,2.05697,2.05703,2.05688,2.05695,117100001.0
2007-11-30 23:28:00,2.05694,2.05701,2.05688,2.057,194299999.0
2007-11-30 23:29:00,2.05705,2.05722,2.05705,2.05718,125500000.0
2007-11-30 23:30:00,2.05727,2.05735,2.05715,2.05715,287100001.0
2007-11-30 23:31:00,2.05722,2.05736,2.0572,2.0573,137700001.0
2007-11-30 23:32:00,2.05728,2.05737,2.05719,2.05735,127900000.0
2007-11-30 23:33:00,2.05737,2.05747,2.05721,2.05728,99000000.0
2007-11-30 23:34:00,2.05746,2.05746,2.05728,2.05741,256700001.0
2007-11-30 23:35:00,2.05747,2.05774,2.05745,2.05756,327000003.0
2007-11-30 23:36:00,2.05764,2.05764,2.05724,2.05758,70000000.0
2007-11-30 23:37:00,2.05756,2.05756,2.05711,2.05727,89100000.0
2007-11-30 23:38:00,2.05722,2.05722,2.05682,2.05682,270400000.0
2007-11-30 23:39:00,2.05682,2.05703,2.0568,2.05696,287300001.0
2007-11-30 23:40:00,2.05704,2.05717,2.05702,2.05702,247050001.0
2007-11-30 23:41:00,2.05715,2.05734,2.05715,2.05725,402300002.0
2007-11-30 23:42:00,2.0573,2.0573,2.05714,2.05729,133000000.0
2007-11-30 23:43:00,2.05729,2.05729,2.05707,2.05725,245900000.0
2007-11-30 23:44:00,2.0573,2.05738,2.05707,2.05707,94800000.0
2007-11-30 23:45:00,2.05702,2.05706,2.05698,2.05706,13100000.0
2007-11-30 23:46:00,2.05709,2.0572,2.05698,2.0572,60550000.0
2007-11-30 23:47:00,2.05711,2.05721,2.05695,2.05715,239500001.0
2007-11-30 23:48:00,2.05713,2.05714,2.05699,2.05713,98800000.0
2007-11-30 23:49:00,2.05718,2.05728,2.05717,2.05721,96300000.0
2007-11-30 23:50:00,2.05721,2.05721,2.05704,2.05712,237300000.0
2007-11-30 23:51:00,2.05711,2.05711,2.05698,2.05705,137700000.0
2007-11-30 23:52:00,2.05707,2.0571,2.05688,2.0571,291899999.0
2007-11-30 23:53:00,2.05711,2.05732,2.0567,2.057,105500000.0
2007-11-30 23:54:00,2.05704,2.05707,2.05694,2.05694,144650001.0
2007-11-30 23:55:00,2.05702,2.05727,2.05702,2.05722,244000001.0
2007-11-30 23:56:00,2.05728,2.05738,2.05698,2.05698,405099998.0
2007-11-30 23:57:00,2.05698,2.05732,2.05698,2.05729,546900000.0
2007-11-30 23:58:00,2.05718,2.05726,2.05653,2.05653,214400000.0
2007-11-30 23:59:00,2.05631,2.05633,2.05583,2.05583,143699999.0
2007-12-03 00:00:00,2.0563,2.0563,2.0559,2.0559,42300000.0
2007-12-03 00:01:00,2.0558,2.0559,2.0558,2.0559,42300000.0
2007-12-03 00:02:00,2.056,2.0561,2.0558,2.056,42300000.0
2007-12-03 00:04:00,2.0561,2.0561,2.0561,2.0561,42300000.0
2007-12-03 00:06:00,2.056,2.056,2.0558,2.0558,42300000.0
2007-12-03 00:07:00,2.0556,2.0558,2.0555,2.0555,42300000.0
2007-12-03 00:08:00,2.0556,2.0558,2.0555,2.0558,42300000.0
2007-12-03 00:09:00,2.0555,2.0558,2.0555,2.0558,42300000.0
2007-12-03 00:11:00,2.0559,2.0561,2.0559,2.0561,42300000.0
2007-12-03 00:12:00,2.056,2.056,2.056,2.056,42300000.0
2007-12-03 00:13:00,2.0559,2.0559,2.0558,2.0558,42300000.0
2007-12-03 00:14:00,2.0557,2.0559,2.0556,2.0556,42300000.0
2007-12-03 00:15:00,2.0558,2.0558,2.0556,2.0557,42300000.0
2007-12-03 00:17:00,2.0556,2.0556,2.0553,2.0555,42300000.0
2007-12-03 00:18:00,2.0554,2.0556,2.0554,2.0556,42300000.0
2007-12-03 00:19:00,2.0557,2.0557,2.0553,2.0557,42300000.0
2007-12-03 00:20:00,2.0558,2.0558,2.0557,2.0557,42300000.0
2007-12-03 00:22:00,2.0558,2.0558,2.0556,2.0556,42300000.0
2007-12-03 00:23:00,2.0557,2.0557,2.0556,2.0556,42300000.0
2007-12-03 00:24:00,2.0555,2.0557,2.0555,2.0557,42300000.0
2007-12-03 00:25:00,2.0556,2.0557,2.0556,2.0556,42300000.0
2007-12-03 00:26:00,2.0557,2.0557,2.0556,2.0556,42300000.0
2007-12-03 00:27:00,2.0557,2.0557,2.0556,2.0557,42300000.0
2007-12-03 00:28:00,2.0558,2.0558,2.0557,2.0558,42300000.0
2007-12-03 00:30:00,2.0559,2.0562,2.0559,2.0562,42300000.0
2007-12-03 00:35:00,2.056,2.0561,2.056,2.0561,42300000.0
2007-12-03 00:36:00,2.056,2.0561,2.056,2.0561,42300000.0
2007-12-03 00:38:00,2.0562,2.0562,2.0561,2.0561,42300000.0
2007-12-03 00:39:00,2.0562,2.0563,2.0561,2.0561,42300000.0
2007-12-03 00:40:00,2.056,2.056,2.056,2.056,42300000.0
2007-12-03 00:41:00,2.0561,2.0563,2.056,2.056,42300000.0
2007-12-03 00:42:00,2.0562,2.0562,2.0562,2.0562,42300000.0
2007-12-03 00:43:00,2.0561,2.0561,2.056,2.056,42300000.0
2007-12-03 00:45:00,2.0561,2.0561,2.0561,2.0561,42300000.0
2007-12-03 00:47:00,2.0563,2.0564,2.0562,2.0563,42300000.0
2007-12-03 00:48:00,2.0564,2.0568,2.0564,2.0568,42300000.0
2007-12-03 00:49:00,2.0575,2.0579,2.0575,2.0577,42300000.0
2007-12-03 00:50:00,2.0582,2.0582,2.0579,2.058,42300000.0
2007-12-03 00:51:00,2.0579,2.0579,2.0576,2.0579,42300000.0
2007-12-03 00:52:00,2.058,2.058,2.058,2.058,42300000.0
2007-12-03 00:53:00,2.0581,2.0581,2.058,2.058,42300000.0
2007-12-03 00:54:00,2.0579,2.0582,2.0577,2.0579,42300000.0
2007-12-03 00:55:00,2.0578,2.0579,2.0577,2.0578,42300000.0
2007-12-03 00:56:00,2.0577,2.0577,2.0575,2.0577,42300000.0
2007-12-03 00:57:00,2.0578,2.0578,2.0578,2.0578,42300000.0
2007-12-03 00:58:00,2.0577,2.0578,2.0577,2.0578,42300000.0
2007-12-03 00:59:00,2.058,2.058,2.0576,2.0577,42300000.0
2007-12-03 01:00:00,2.0575,2.0575,2.0575,2.0575,42300000.0
2007-12-03 01:02:00,2.0572,2.0572,2.057,2.057,42300000.0
2007-12-03 01:03:00,2.0571,2.0571,2.057,2.057,42300000.0
2007-12-03 01:04:00,2.0568,2.0568,2.0568,2.0568,42300000.0
2007-12-03 01:05:00,2.0569,2.0569,2.0569,2.0569,42300000.0
2007-12-03 01:06:00,2.0568,2.0569,2.0568,2.0569,42300000.0
2007-12-03 01:07:00,2.0568,2.0568,2.0567,2.0567,42300000.0
2007-12-03 01:09:00,2.0569,2.0569,2.0567,2.0567,42300000.0
2007-12-03 01:11:00,2.0568,2.0568,2.0566,2.0566,42300000.0
2007-12-03 01:12:00,2.0567,2.0567,2.0567,2.0567,42300000.0
2007-12-03 01:13:00,2.0566,2.0566,2.0565,2.0565,42300000.0
2007-12-03 01:14:00,2.0566,2.0566,2.0564,2.0564,42300000.0
2007-12-03 01:15:00,2.0563,2.0565,2.0563,2.0565,42300000.0
2007-12-03 01:16:00,2.0563,2.0565,2.0563,2.0565,42300000.0
2007-12-03 01:17:00,2.0566,2.0566,2.0555,2.0555,42300000.0
2007-12-03 01:18:00,2.0554,2.0555,2.0553,2.0555,42300000.0
2007-12-03 01:19:00,2.0557,2.0557,2.0556,2.0557,42300000.0
2007-12-03 01:20:00,2.0558,2.0558,2.0556,2.0556,42300000.0
2007-12-03 01:21:00,2.0558,2.0558,2.0551,2.0551,42300000.0
2007-12-03 01:22:00,2.055,2.0553,2.055,2.0552,42300000.0
2007-12-03 01:23:00,2.0551,2.0552,2.0551,2.0552,42300000.0
2007-12-03 01:24:00,2.0553,2.0553,2.0552,2.0552,42300000.0
2007-12-03 01:25:00,2.0551,2.0552,2.0551,2.0551,42300000.0
2007-12-03 01:26:00,2.055,2.0552,2.055,2.0552,42300000.0
2007-12-03 01:27:00,2.0551,2.0551,2.0551,2.0551,42300000.0
2007-12-03 01:28:00,2.0553,2.0556,2.0553,2.0555,42300000.0
2007-12-03 01:29:00,2.0556,2.0556,2.0554,2.0555,42300000.0
2007-12-03 01:30:00,2.0554,2.0556,2.0553,2.0553,42300000.0
2007-12-03 01:31:00,2.0556,2.0556,2.0555,2.0555,42300000.0
2007-12-03 01:32:00,2.0556,2.0556,2.0555,2.0555,42300000.0
2007-12-03 01:33:00,2.0556,2.0558,2.0555,2.0557,42300000.0
2007-12-03 01:35:00,2.0556,2.0558,2.0555,2.0557,42300000.0
2007-12-03 01:36:00,2.0556,2.0559,2.0556,2.0558,42300000.0
2007-12-03 01:37:00,2.0557,2.0557,2.0554,2.0555,42300000.0
2007-12-03 01:38:00,2.0554,2.0555,2.0552,2.0552,42300000.0
2007-12-03 01:39:00,2.0553,2.0553,2.055,2.0551,42300000.0
2007-12-03 01:40:00,2.0552,2.0552,2.0552,2.0552,42300000.0
2007-12-03 01:41:00,2.0551,2.0552,2.0551,2.0552,42300000.0
2007-12-03 01:42:00,2.0553,2.0555,2.0552,2.0552,42300000.0
2007-12-03 01:43:00,2.0553,2.0553,2.0553,2.0553,42300000.0
2007-12-03 01:44:00,2.055,2.0553,2.055,2.0553,42300000.0
2007-12-03 01:45:00,2.0554,2.0555,2.0553,2.0554,42300000.0
2007-12-03 01:46:00,2.0553,2.0553,2.0553,2.0553,42300000.0
2007-12-03 01:47:00,2.0555,2.0555,2.0552,2.0553,42300000.0
2007-12-03 01:48:00,2.0554,2.0554,2.0554,2.0554,42300000.0
2007-12-03 01:49:00,2.0553,2.0554,2.0553,2.0553,42300000.0
2007-12-03 01:50:00,2.0554,2.0554,2.0551,2.0551,42300000.0
2007-12-03 01:51:00,2.0552,2.0552,2.0551,2.0552,42300000.0
2007-12-03 01:52:00,2.055,2.0551,2.055,2.0551,42300000.0
2007-12-03 01:53:00,2.0552,2.0555,2.0551,2.0554,42300000.0
2007-12-03 01:54:00,2.0555,2.0556,2.0555,2.0556,42300000.0
2007-12-03 01:55:00,2.0555,2.0557,2.0555,2.0556,42300000.0
2007-12-03 01:56:00,2.0557,2.0557,2.0556,2.0556,42300000.0
2007-12-03 01:57:00,2.0557,2.0557,2.0556,2.0557,42300000.0
2007-12-03 01:58:00,2.0558,2.0558,2.0557,2.0558,42300000.0
2007-12-03 01:59:00,2.0559,2.0559,2.0559,2.0559,42300000.0
2007-12-03 02:00:00,2.0576,2.05765,2.0575,2.0575,42300000.0
2007-12-03 02:01:00,2.0575,2.0575,2.057,2.05715,146300000.0
2007-12-03 02:02:00,2.057,2.05705,2.0569,2.057,181900000.0
2007-12-03 02:03:00,2.057,2.0571,2.05695,2.05695,153800000.0
2007-12-03 02:04:00,2.05695,2.05695,2.05675,2.05675,113800000.0
2007-12-03 02:05:00,2.05675,2.05675,2.05675,2.05675,25600000.0
2007-12-03 02:06:00,2.05675,2.05675,2.05655,2.05675,24000000.0
2007-12-03 02:07:00,2.05675,2.0568,2.0567,2.0567,50900000.0
2007-12-03 02:08:00,2.05675,2.05675,2.05665,2.05675,23500000.0
2007-12-03 02:09:00,2.05675,2.05675,2.05665,2.0567,23700000.0
2007-12-03 02:10:00,2.05675,2.05675,2.05665,2.0567,9100000.0
2007-12-03 02:11:00,2.0567,2.05675,2.05655,2.0567,90500000.0
2007-12-03 02:12:00,2.0567,2.0567,2.05655,2.05665,19000000.0
2007-12-03 02:13:00,2.05665,2.05665,2.0564,2.0564,153400000.0
2007-12-03 02:14:00,2.05645,2.05645,2.05635,2.0564,48400000.0
2007-12-03 02:15:00,2.0564,2.05645,2.05625,2.05645,87800000.0
2007-12-03 02:16:00,2.05645,2.05655,2.0563,2.05635,74900000.0
2007-12-03 02:17:00,2.05635,2.05635,2.05515,2.05515,408299999.0
2007-12-03 02:18:00,2.05515,2.05555,2.0551,2.0553,242300001.0
2007-12-03 02:19:00,2.05555,2.05575,2.05555,2.05575,109300000.0
2007-12-03 02:20:00,2.05575,2.05575,2.0555,2.05555,297900000.0
2007-12-03 02:21:00,2.0556,2.05575,2.055,2.055,291700000.0
2007-12-03 02:22:00,2.055,2.05535,2.05495,2.0551,268900000.0
2007-12-03 02:23:00,2.0551,2.0552,2.05505,2.0552,67800000.0
2007-12-03 02:24:00,2.0552,2.05525,2.0552,2.05525,11100000.0
2007-12-03 02:25:00,2.05525,2.05525,2.0551,2.0551,88900000.0
2007-12-03 02:26:00,2.0551,2.0552,2.05495,2.05515,150600000.0
2007-12-03 02:27:00,2.05515,2.0552,2.05505,2.05515,77400000.0
2007-12-03 02:28:00,2.05515,2.05555,2.0551,2.05555,79200000.0
2007-12-03 02:29:00,2.05555,2.05555,2.05535,2.05545,61500000.0
2007-12-03 02:30:00,2.0552,2.0556,2.0552,2.0556,44400000.0
2007-12-03 02:31:00,2.0556,2.0556,2.05545,2.0556,226300000.0
2007-12-03 02:32:00,2.0556,2.0556,2.0554,2.05555,97100000.0
2007-12-03 02:33:00,2.05555,2.05575,2.0552,2.05565,120400000.0
2007-12-03 02:34:00,2.0557,2.05575,2.0557,2.0557,6300000.0
2007-12-03 02:35:00,2.0557,2.0559,2.05555,2.05575,87600000.0
2007-12-03 02:36:00,2.05575,2.05595,2.05575,2.05575,150000000.0
2007-12-03 02:37:00,2.05575,2.0558,2.05525,2.0554,276100000.0
2007-12-03 02:38:00,2.0554,2.0555,2.0553,2.05535,162700000.0
2007-12-03 02:39:00,2.05535,2.05535,2.05505,2.0551,222800000.0
2007-12-03 02:40:00,2.0551,2.05525,2.05505,2.05525,79800000.0
2007-12-03 02:41:00,2.05525,2.05525,2.0551,2.0552,51300000.0
2007-12-03 02:42:00,2.0552,2.05545,2.05515,2.05525,95300000.0
2007-12-03 02:43:00,2.05525,2.05525,2.0552,2.05525,55500000.0
2007-12-03 02:44:00,2.05525,2.05525,2.05505,2.05525,128400000.0
2007-12-03 02:45:00,2.05525,2.0554,2.0552,2.0554,156600000.0
2007-12-03 02:46:00,2.0554,2.0554,2.05525,2.05525,39000000.0
2007-12-03 02:47:00,2.05525,2.0554,2.05515,2.05535,74800000.0
2007-12-03 02:48:00,2.05535,2.0554,2.0553,2.05535,58500000.0
2007-12-03 02:49:00,2.0553,2.05535,2.0553,2.05535,178700000.0
2007-12-03 02:50:00,2.05535,2.05535,2.05525,2.05525,28200000.0
2007-12-03 02:51:00,2.05525,2.05525,2.05515,2.0552,61000000.0
2007-12-03 02:52:00,2.05525,2.05525,2.05495,2.05505,235900000.0
2007-12-03 02:53:00,2.05505,2.05545,2.05505,2.0554,244500000.0
2007-12-03 02:54:00,2.0554,2.05565,2.0554,2.05565,209300000.0
2007-12-03 02:55:00,2.0556,2.0557,2.05555,2.0556,152500000.0
2007-12-03 02:56:00,2.05565,2.0557,2.05555,2.05555,113000000.0
2007-12-03 02:57:00,2.05565,2.05575,2.0555,2.0557,163000000.0
2007-12-03 02:58:00,2.0557,2.05575,2.05565,2.05575,110500000.0
2007-12-03 02:59:00,2.05585,2.05585,2.05585,2.05585,59800000.0
2007-12-03 03:00:00,2.05585,2.05625,2.05585,2.0561,582700000.0
2007-12-03 03:01:00,2.0561,2.05625,2.056,2.05605,132700000.0
2007-12-03 03:02:00,2.056,2.0562,2.056,2.05615,107100000.0
2007-12-03 03:03:00,2.05615,2.05635,2.056,2.056,549900001.0
2007-12-03 03:04:00,2.056,2.056,2.05555,2.0556,427900000.0
2007-12-03 03:05:00,2.0556,2.05585,2.0554,2.05585,682800002.0
2007-12-03 03:06:00,2.05595,2.05605,2.05555,2.0559,356100000.0
2007-12-03 03:07:00,2.0559,2.0559,2.05585,2.05585,10500000.0
2007-12-03 03:08:00,2.05585,2.0559,2.0555,2.05575,96800000.0
2007-12-03 03:09:00,2.05575,2.05615,2.05575,2.05615,524800000.0
2007-12-03 03:10:00,2.05615,2.05615,2.05585,2.05595,461000000.0
2007-12-03 03:11:00,2.05595,2.05615,2.0557,2.05615,377900000.0
2007-12-03 03:12:00,2.05615,2.05635,2.05615,2.05635,81600000.0
2007-12-03 03:13:00,2.05625,2.05625,2.05585,2.05585,116900000.0
2007-12-03 03:14:00,2.05585,2.056,2.0556,2.05575,142900000.0
2007-12-03 03:15:00,2.05565,2.05595,2.0555,2.05595,142300000.0
2007-12-03 03:16:00,2.05595,2.05605,2.0557,2.05575,418099999.0
2007-12-03 03:17:00,2.0558,2.0559,2.05565,2.05575,289900000.0
2007-12-03 03:18:00,2.05575,2.05595,2.0557,2.0558,101500000.0
2007-12-03 03:19:00,2.0558,2.05595,2.0557,2.05595,158200000.0
2007-12-03 03:20:00,2.05595,2.05645,2.05585,2.05645,220400000.0
2007-12-03 03:21:00,2.05645,2.05645,2.05605,2.05615,209100000.0
2007-12-03 03:22:00,2.05635,2.05635,2.056,2.056,151500000.0
2007-12-03 03:23:00,2.056,2.0561,2.0558,2.05585,242000000.0
2007-12-03 03:24:00,2.05585,2.05605,2.05585,2.05585,150800000.0
2007-12-03 03:25:00,2.05595,2.05595,2.0558,2.05585,33600000.0
2007-12-03 03:26:00,2.05585,2.05585,2.0558,2.05585,41400000.0
2007-12-03 03:27:00,2.05585,2.05615,2.0558,2.05615,58500000.0
2007-12-03 03:28:00,2.05615,2.05615,2.05605,2.05605,93600000.0
2007-12-03 03:29:00,2.05605,2.05625,2.05595,2.05625,592500000.0
2007-12-03 03:30:00,2.05605,2.05625,2.05585,2.05595,738000000.0
2007-12-03 03:31:00,2.05595,2.05605,2.05585,2.05605,206200000.0
2007-12-03 03:32:00,2.05605,2.05655,2.05605,2.05645,263299999.0
2007-12-03 03:33:00,2.05625,2.05665,2.05615,2.05645,631900001.0
2007-12-03 03:34:00,2.05645,2.05645,2.05605,2.05615,565800000.0
2007-12-03 03:35:00,2.0561,2.05625,2.05605,2.0562,198400000.0
2007-12-03 03:36:00,2.0562,2.05655,2.0562,2.05655,440200000.0
2007-12-03 03:37:00,2.05655,2.05675,2.0565,2.05665,562600000.0
2007-12-03 03:38:00,2.05665,2.05665,2.05655,2.05655,124800000.0
2007-12-03 03:39:00,2.05655,2.0569,2.05655,2.05685,154900001.0
2007-12-03 03:40:00,2.05685,2.0569,2.05665,2.05665,274800000.0
2007-12-03 03:41:00,2.05665,2.05675,2.05645,2.05655,150100000.0
2007-12-03 03:42:00,2.05675,2.05685,2.05655,2.0566,444099999.0
2007-12-03 03:43:00,2.05665,2.05705,2.0566,2.05705,327400000.0
2007-12-03 03:44:00,2.05705,2.05705,2.05685,2.05685,561700000.0
2007-12-03 03:45:00,2.0569,2.05695,2.05645,2.05665,556200001.0
2007-12-03 03:46:00,2.05665,2.05695,2.05655,2.05695,447800000.0
2007-12-03 03:47:00,2.05695,2.05715,2.05695,2.05705,223100000.0
2007-12-03 03:48:00,2.05705,2.0571,2.05675,2.05685,183700000.0
2007-12-03 03:49:00,2.05685,2.05685,2.0567,2.05685,92100000.0
2007-12-03 03:50:00,2.05685,2.057,2.05685,2.05685,94600000.0
2007-12-03 03:51:00,2.05685,2.05765,2.05685,2.05735,473800000.0
2007-12-03 03:52:00,2.05735,2.05735,2.05705,2.05715,468199995.0
2007-12-03 03:53:00,2.05715,2.05745,2.05705,2.05725,297400000.0
2007-12-03 03:54:00,2.05735,2.05745,2.05705,2.05705,243800000.0
2007-12-03 03:55:00,2.05705,2.05715,2.05705,2.05705,81100000.0
2007-12-03 03:56:00,2.05705,2.05705,2.05675,2.05675,290100000.0
2007-12-03 03:57:00,2.05675,2.05675,2.0566,2.0566,272200000.0
2007-12-03 03:58:00,2.05665,2.05665,2.05635,2.05635,350800000.0
2007-12-03 03:59:00,2.05635,2.05635,2.05605,2.0562,371100000.0
2007-12-03 04:00:00,2.05625,2.05645,2.0562,2.05635,388299997.0
2007-12-03 04:01:00,2.05635,2.05645,2.0563,2.05645,63400000.0
2007-12-03 04:02:00,2.05635,2.0565,2.05625,2.05625,190400000.0
2007-12-03 04:03:00,2.05625,2.05635,2.05625,2.05625,233900000.0
2007-12-03 04:04:00,2.05635,2.05635,2.0562,2.05625,137100000.0
2007-12-03 04:05:00,2.0562,2.05645,2.0562,2.0562,283500000.0
2007-12-03 04:06:00,2.0562,2.05645,2.0562,2.05625,79900000.0
2007-12-03 04:07:00,2.05625,2.05645,2.05625,2.05645,108700000.0
2007-12-03 04:08:00,2.05645,2.05645,2.05625,2.05635,243300000.0
2007-12-03 04:09:00,2.05625,2.05635,2.0562,2.05625,188900000.0
2007-12-03 04:10:00,2.0563,2.0563,2.05615,2.0563,71200000.0
2007-12-03 04:11:00,2.0563,2.05635,2.0562,2.0563,17800000.0
2007-12-03 04:12:00,2.0563,2.05655,2.0563,2.05655,166700000.0
2007-12-03 04:13:00,2.05655,2.05665,2.0565,2.05655,65400000.0
2007-12-03 04:14:00,2.05655,2.0566,2.05655,2.05655,30900000.0
2007-12-03 04:15:00,2.05655,2.0566,2.0565,2.0566,21900000.0
2007-12-03 04:16:00,2.0566,2.05665,2.0566,2.0566,44800000.0
2007-12-03 04:17:00,2.05655,2.05665,2.05645,2.05645,60900000.0
2007-12-03 04:18:00,2.05645,2.05665,2.05645,2.05655,91100000.0
2007-12-03 04:19:00,2.05655,2.05655,2.0565,2.05655,49600000.0
2007-12-03 04:20:00,2.05645,2.0566,2.05645,2.0566,38000000.0
2007-12-03 04:21:00,2.0566,2.05665,2.05645,2.05645,105400000.0
2007-12-03 04:22:00,2.05645,2.05645,2.05625,2.05635,135200000.0
2007-12-03 04:23:00,2.05635,2.05645,2.05625,2.0563,169600000.0
2007-12-03 04:24:00,2.0563,2.05745,2.0563,2.05725,828300000.0
2007-12-03 04:25:00,2.05725,2.05725,2.05695,2.05705,182200000.0
2007-12-03 04:26:00,2.05705,2.05765,2.05705,2.05765,127900000.0
2007-12-03 04:27:00,2.05765,2.05765,2.05755,2.05755,74400000.0
2007-12-03 04:28:00,2.05755,2.05795,2.05735,2.05745,339200000.0
2007-12-03 04:29:00,2.05745,2.05745,2.05705,2.05715,306700000.0
2007-12-03 04:30:00,2.05715,2.0572,2.05695,2.05705,144600000.0
2007-12-03 04:31:00,2.05705,2.05705,2.05675,2.05685,320999999.0
2007-12-03 04:32:00,2.05685,2.05685,2.05675,2.05675,129800000.0
2007-12-03 04:33:00,2.05675,2.05675,2.0565,2.0565,120900000.0
2007-12-03 04:34:00,2.05655,2.05655,2.056,2.05605,200900000.0
2007-12-03 04:35:00,2.05605,2.05625,2.05585,2.05615,350800000.0
2007-12-03 04:36:00,2.05615,2.05635,2.05595,2.05635,200800000.0
2007-12-03 04:37:00,2.05635,2.05655,2.05605,2.05625,508300000.0
2007-12-03 04:38:00,2.05625,2.05625,2.05595,2.05595,193400000.0
2007-12-03 04:39:00,2.05595,2.0561,2.05595,2.0561,53400000.0
2007-12-03 04:40:00,2.0561,2.05625,2.056,2.05615,136300000.0
2007-12-03 04:41:00,2.05605,2.0563,2.05605,2.05625,76799999.0
2007-12-03 04:42:00,2.05625,2.05625,2.05605,2.05615,236800000.0
2007-12-03 04:43:00,2.05615,2.0563,2.056,2.05615,241100000.0
2007-12-03 04:44:00,2.05615,2.05615,2.05605,2.0561,145400000.0
2007-12-03 04:45:00,2.05615,2.05635,2.05615,2.05625,211800000.0
2007-12-03 04:46:00,2.05625,2.0566,2.05625,2.0564,49000000.0
2007-12-03 04:47:00,2.0564,2.05655,2.0564,2.05655,6400000.0
2007-12-03 04:48:00,2.05645,2.05655,2.05635,2.0564,72300000.0
2007-12-03 04:49:00,2.05645,2.05645,2.0564,2.0564,43100000.0
2007-12-03 04:50:00,2.0564,2.0564,2.05635,2.05635,67200000.0
2007-12-03 04:51:00,2.05635,2.05635,2.0563,2.05635,91300000.0
2007-12-03 04:52:00,2.05635,2.05645,2.0562,2.05645,202099998.0
2007-12-03 04:53:00,2.05645,2.05645,2.05615,2.05625,273900000.0
2007-12-03 04:54:00,2.05625,2.05625,2.05615,2.0562,103800000.0
2007-12-03 04:55:00,2.05625,2.0563,2.0562,2.0562,108600000.0
2007-12-03 04:56:00,2.0562,2.0564,2.0562,2.0563,13550000.0
2007-12-03 04:57:00,2.0563,2.0564,2.05625,2.0564,28200000.0
2007-12-03 04:58:00,2.05615,2.0564,2.05615,2.0562,13900000.0
2007-12-03 04:59:00,2.0562,2.05625,2.0559,2.0559,24200000.0
2007-12-03 05:00:00,2.05615,2.0563,2.05615,2.05625,136200000.0
2007-12-03 05:01:00,2.05625,2.0563,2.0562,2.05625,32600000.0
2007-12-03 05:02:00,2.05625,2.0563,2.05615,2.0562,25200000.0
2007-12-03 05:03:00,2.0562,2.0563,2.0562,2.0563,28100000.0
2007-12-03 05:04:00,2.0563,2.0563,2.05615,2.0562,38200000.0
2007-12-03 05:05:00,2.05615,2.0562,2.05615,2.0562,27400000.0
2007-12-03 05:06:00,2.05625,2.05635,2.05625,2.05635,8100000.0
2007-12-03 05:07:00,2.05635,2.05635,2.0563,2.05635,40200000.0
2007-12-03 05:08:00,2.05635,2.05635,2.05625,2.0563,58700000.0
2007-12-03 05:09:00,2.0563,2.0566,2.0563,2.0563,40800000.0
2007-12-03 05:10:00,2.0563,2.05635,2.05625,2.05625,70600000.0
2007-12-03 05:11:00,2.05625,2.05625,2.05615,2.05625,32300000.0
2007-12-03 05:12:00,2.05625,2.05635,2.05625,2.0563,41500000.0
2007-12-03 05:13:00,2.0563,2.0564,2.05615,2.05615,70600000.0
2007-12-03 05:14:00,2.0562,2.0563,2.0562,2.05625,81200000.0
2007-12-03 05:15:00,2.05625,2.05625,2.05615,2.05625,55200000.0
2007-12-03 05:16:00,2.0562,2.05625,2.05615,2.0562,57900000.0
2007-12-03 05:17:00,2.05615,2.0562,2.05615,2.0562,53600000.0
2007-12-03 05:18:00,2.0562,2.0562,2.05575,2.05575,66000000.0
2007-12-03 05:19:00,2.05575,2.05595,2.05575,2.05595,60600000.0
2007-12-03 05:20:00,2.0558,2.05585,2.0557,2.05575,74500001.0
2007-12-03 05:21:00,2.05565,2.05575,2.0554,2.05575,65600000.0
2007-12-03 05:22:00,2.05575,2.05575,2.05565,2.05565,23800000.0
2007-12-03 05:23:00,2.05565,2.05565,2.05565,2.05565,22400000.0
2007-12-03 05:24:00,2.05565,2.05575,2.05565,2.05575,60000000.0
2007-12-03 05:25:00,2.05575,2.05585,2.0557,2.05585,105300000.0
2007-12-03 05:26:00,2.05585,2.05585,2.0558,2.05585,245600000.0
2007-12-03 05:27:00,2.0558,2.05595,2.0557,2.05585,165300000.0
2007-12-03 05:28:00,2.05585,2.05585,2.05565,2.05575,24900000.0
2007-12-03 05:29:00,2.05575,2.05575,2.05555,2.0557,176100000.0
2007-12-03 05:30:00,2.0557,2.0559,2.0557,2.0559,62300000.0
2007-12-03 05:31:00,2.05575,2.05585,2.0557,2.05585,71400000.0
2007-12-03 05:32:00,2.05585,2.056,2.05585,2.05585,66500000.0
2007-12-03 05:33:00,2.05585,2.056,2.05585,2.056,24400000.0
2007-12-03 05:34:00,2.05595,2.05635,2.05595,2.05635,34100000.0
2007-12-03 05:35:00,2.05635,2.05645,2.05635,2.05645,28500000.0
2007-12-03 05:36:00,2.05645,2.05645,2.05635,2.05645,22500000.0
2007-12-03 05:37:00,2.0564,2.05645,2.05635,2.05645,20400000.0
2007-12-03 05:38:00,2.0564,2.05645,2.0564,2.0564,30000000.0
2007-12-03 05:39:00,2.0564,2.05645,2.05635,2.05645,91300000.0
2007-12-03 05:40:00,2.05645,2.05645,2.05635,2.05635,47700000.0
2007-12-03 05:41:00,2.05635,2.05635,2.05635,2.05635,52000000.0
2007-12-03 05:42:00,2.05635,2.05635,2.05635,2.05635,40800000.0
2007-12-03 05:43:00,2.05635,2.05635,2.05625,2.05635,150400000.0
2007-12-03 05:44:00,2.0563,2.05635,2.0563,2.05635,22400000.0
2007-12-03 05:45:00,2.05635,2.05635,2.05635,2.05635,55200000.0
2007-12-03 05:46:00,2.0563,2.05635,2.0563,2.05635,100800000.0
2007-12-03 05:47:00,2.05635,2.05635,2.0563,2.05635,109300000.0
2007-12-03 05:48:00,2.0563,2.05635,2.05625,2.05635,21100000.0
2007-12-03 05:49:00,2.05635,2.05635,2.0563,2.05635,13200000.0
2007-12-03 05:50:00,2.0563,2.05635,2.05625,2.05625,55100000.0
2007-12-03 05:51:00,2.05625,2.05635,2.05625,2.05625,72100000.0
2007-12-03 05:52:00,2.05625,2.05635,2.05615,2.0563,96600000.0
2007-12-03 05:53:00,2.05635,2.05635,2.05625,2.05625,40600000.0
2007-12-03 05:54:00,2.0563,2.0563,2.0562,2.05625,83800000.0
2007-12-03 05:55:00,2.05625,2.05635,2.05625,2.05635,58100000.0
2007-12-03 05:56:00,2.05635,2.05635,2.05625,2.05625,52900000.0
2007-12-03 05:57:00,2.05625,2.05635,2.05625,2.05635,79300000.0
2007-12-03 05:58:00,2.05635,2.0564,2.05635,2.05635,26500000.0
2007-12-03 05:59:00,2.05635,2.05635,2.05635,2.05635,19600000.0
2007-12-03 06:00:00,2.05635,2.05655,2.05635,2.0565,26700000.0
2007-12-03 06:01:00,2.0565,2.05655,2.0564,2.05645,99100000.0
2007-12-03 06:02:00,2.05645,2.05645,2.05645,2.05645,162600000.0
2007-12-03 06:03:00,2.05645,2.0565,2.05645,2.0565,15000000.0
2007-12-03 06:04:00,2.0565,2.05655,2.05645,2.05645,32200000.0
2007-12-03 06:05:00,2.05645,2.05655,2.05645,2.05645,46400000.0
2007-12-03 06:06:00,2.05645,2.05645,2.05635,2.05645,154400000.0
2007-12-03 06:07:00,2.05645,2.05655,2.0561,2.05645,408600001.0
2007-12-03 06:08:00,2.05645,2.05665,2.05645,2.0565,230100000.0
2007-12-03 06:09:00,2.0565,2.0565,2.0563,2.05645,184200000.0
2007-12-03 06:10:00,2.05645,2.0565,2.0564,2.05645,116500000.0
2007-12-03 06:11:00,2.05645,2.05655,2.05645,2.05655,12000000.0
2007-12-03 06:12:00,2.05655,2.05655,2.05645,2.0565,66200000.0
2007-12-03 06:13:00,2.0565,2.05655,2.0565,2.05655,53700000.0
2007-12-03 06:14:00,2.05645,2.05645,2.05635,2.05645,78100000.0
2007-12-03 06:15:00,2.05645,2.05665,2.05645,2.05665,71300000.0
2007-12-03 06:16:00,2.05665,2.05665,2.05655,2.05665,148700000.0
2007-12-03 06:17:00,2.05665,2.05665,2.0564,2.0564,44500000.0
2007-12-03 06:18:00,2.0564,2.0566,2.0564,2.0566,84600000.0
2007-12-03 06:19:00,2.0566,2.0566,2.0564,2.05645,119000001.0
2007-12-03 06:20:00,2.05645,2.05645,2.0564,2.05645,127800001.0
2007-12-03 06:21:00,2.05645,2.05655,2.05645,2.05655,20800000.0
2007-12-03 06:22:00,2.05655,2.05655,2.05645,2.05645,10000000.0
2007-12-03 06:23:00,2.05645,2.05655,2.05645,2.05655,77600000.0
2007-12-03 06:24:00,2.05655,2.05655,2.0565,2.0565,65100000.0
2007-12-03 06:25:00,2.0565,2.05655,2.05645,2.05645,47900000.0
2007-12-03 06:26:00,2.05645,2.05645,2.0561,2.05615,137900000.0
2007-12-03 06:27:00,2.05615,2.05615,2.05605,2.05605,147900000.0
2007-12-03 06:28:00,2.05605,2.05615,2.05605,2.0561,153800000.0
2007-12-03 06:29:00,2.0561,2.05615,2.05605,2.05615,69400000.0
2007-12-03 06:30:00,2.05615,2.05615,2.05605,2.05615,62800000.0
2007-12-03 06:31:00,2.05615,2.05615,2.05605,2.05605,23900000.0
2007-12-03 06:32:00,2.05605,2.05605,2.0558,2.0558,31400000.0
2007-12-03 06:33:00,2.0558,2.05605,2.0558,2.05605,22800000.0
2007-12-03 06:34:00,2.0561,2.05615,2.0561,2.0561,4800000.0
2007-12-03 06:35:00,2.0561,2.05615,2.05595,2.0561,8800000.0
2007-12-03 06:36:00,2.0561,2.0561,2.05605,2.05605,10300000.0
2007-12-03 06:37:00,2.05605,2.05615,2.05605,2.05615,25100000.0
2007-12-03 06:38:00,2.05615,2.05615,2.0561,2.05615,4200000.0
2007-12-03 06:39:00,2.05605,2.05615,2.05605,2.05615,18600000.0
2007-12-03 06:40:00,2.05615,2.05625,2.05605,2.05625,38900000.0
2007-12-03 06:41:00,2.05625,2.0564,2.05625,2.05625,251300000.0
2007-12-03 06:42:00,2.05625,2.05645,2.0562,2.05625,166500000.0
2007-12-03 06:43:00,2.05625,2.0563,2.05625,2.05625,112200000.0
2007-12-03 06:44:00,2.05635,2.05635,2.05625,2.05625,64600000.0
2007-12-03 06:45:00,2.0563,2.05635,2.0563,2.05635,20400000.0
2007-12-03 06:46:00,2.0564,2.05645,2.05625,2.05645,229300000.0
2007-12-03 06:47:00,2.05645,2.05655,2.05645,2.05645,153800000.0
2007-12-03 06:48:00,2.0565,2.0565,2.05625,2.05625,113900000.0
2007-12-03 06:49:00,2.05635,2.05645,2.05625,2.05645,96200000.0
2007-12-03 06:50:00,2.05645,2.05645,2.05635,2.05645,27200000.0
2007-12-03 06:51:00,2.05645,2.05645,2.05635,2.05645,126700000.0
2007-12-03 06:52:00,2.05645,2.05655,2.05645,2.05655,115700000.0
2007-12-03 06:53:00,2.05655,2.05655,2.05645,2.0565,119200000.0
2007-12-03 06:54:00,2.0565,2.0565,2.05645,2.05645,51500000.0
2007-12-03 06:55:00,2.05645,2.0565,2.05605,2.05615,277700000.0
2007-12-03 06:56:00,2.05615,2.05615,2.056,2.05615,51205000.0
2007-12-03 06:57:00,2.05615,2.05615,2.05595,2.05605,333900001.0
2007-12-03 06:58:00,2.05605,2.05665,2.056,2.05655,733900001.0
2007-12-03 06:59:00,2.0565,2.05665,2.0564,2.0564,475000000.0
2007-12-03 07:00:00,2.0564,2.05665,2.0564,2.05655,234400001.0
2007-12-03 07:01:00,2.05655,2.0568,2.0564,2.0568,411000000.0
2007-12-03 07:02:00,2.0568,2.05705,2.0568,2.05695,206500000.0
2007-12-03 07:03:00,2.05695,2.05695,2.0569,2.05695,247700001.0
2007-12-03 07:04:00,2.05695,2.05725,2.0569,2.05725,383800002.0
2007-12-03 07:05:00,2.0574,2.0576,2.05735,2.05755,460900000.0
2007-12-03 07:06:00,2.05755,2.05755,2.05745,2.05745,267600000.0
2007-12-03 07:07:00,2.0575,2.05755,2.05735,2.05755,47400000.0
2007-12-03 07:08:00,2.0575,2.05755,2.05745,2.05755,140900000.0
2007-12-03 07:09:00,2.05755,2.05785,2.05755,2.05775,239500000.0
2007-12-03 07:10:00,2.05775,2.05775,2.05765,2.05765,117200000.0
2007-12-03 07:11:00,2.05765,2.05775,2.05765,2.05765,188800000.0
2007-12-03 07:12:00,2.05765,2.05775,2.05765,2.0577,246300000.0
2007-12-03 07:13:00,2.0577,2.0577,2.0576,2.05765,113300000.0
2007-12-03 07:14:00,2.0576,2.05775,2.0576,2.0577,527000002.0
2007-12-03 07:15:00,2.0577,2.05775,2.05745,2.05755,93500001.0
2007-12-03 07:16:00,2.05755,2.05755,2.05725,2.0573,401799997.0
2007-12-03 07:17:00,2.05725,2.05735,2.05725,2.05725,62500000.0
2007-12-03 07:18:00,2.05725,2.05725,2.05685,2.05685,760400006.0
2007-12-03 07:19:00,2.05685,2.05715,2.05685,2.05705,374099995.0
2007-12-03 07:20:00,2.05705,2.05705,2.05695,2.05695,248700002.0
2007-12-03 07:21:00,2.05705,2.05715,2.05695,2.05705,134300000.0
2007-12-03 07:22:00,2.05705,2.05715,2.05705,2.05715,14100000.0
2007-12-03 07:23:00,2.05715,2.05715,2.05685,2.05695,181199998.0
2007-12-03 07:24:00,2.05695,2.05705,2.05685,2.05685,249900000.0
2007-12-03 07:25:00,2.05685,2.05695,2.05685,2.05695,378399998.0
2007-12-03 07:26:00,2.05695,2.05705,2.05695,2.05705,135099996.0
2007-12-03 07:27:00,2.05695,2.05705,2.05665,2.05695,434099998.0
2007-12-03 07:28:00,2.05695,2.0571,2.05685,2.0571,118700000.0
2007-12-03 07:29:00,2.0571,2.0571,2.0569,2.0569,58800000.0
2007-12-03 07:30:00,2.05695,2.05705,2.05695,2.057,15400000.0
2007-12-03 07:31:00,2.057,2.05705,2.0569,2.05705,44800000.0
2007-12-03 07:32:00,2.05705,2.05705,2.05695,2.05695,11700000.0
2007-12-03 07:33:00,2.05695,2.05715,2.05695,2.05715,129100000.0
2007-12-03 07:34:00,2.05715,2.05715,2.05715,2.05715,27800000.0
2007-12-03 07:35:00,2.057,2.05725,2.05695,2.05695,96500002.0
2007-12-03 07:36:00,2.05725,2.05735,2.05705,2.0572,225700000.0
2007-12-03 07:37:00,2.0572,2.0572,2.057,2.0572,162900001.0
2007-12-03 07:38:00,2.0572,2.0572,2.0571,2.05715,63500000.0
2007-12-03 07:39:00,2.0572,2.0572,2.05705,2.05705,120500001.0
2007-12-03 07:40:00,2.0571,2.05725,2.0571,2.05725,41200000.0
2007-12-03 07:41:00,2.05725,2.05725,2.0572,2.0572,19800000.0
2007-12-03 07:42:00,2.05725,2.05725,2.05715,2.05725,246700000.0
2007-12-03 07:43:00,2.05715,2.05725,2.05715,2.0572,59800000.0
2007-12-03 07:44:00,2.05705,2.05725,2.05705,2.0572,29100000.0
2007-12-03 07:45:00,2.0572,2.0572,2.05715,2.0572,33600000.0
2007-12-03 07:46:00,2.05715,2.0572,2.05715,2.0572,426800000.0
2007-12-03 07:47:00,2.0572,2.0572,2.05715,2.05715,130100000.0
2007-12-03 07:48:00,2.05715,2.0573,2.05705,2.05715,152600000.0
2007-12-03 07:49:00,2.05715,2.05715,2.05715,2.05715,28800000.0
2007-12-03 07:50:00,2.05715,2.0572,2.05715,2.05715,149900000.0
2007-12-03 07:51:00,2.05715,2.05715,2.05715,2.05715,50200000.0
2007-12-03 07:52:00,2.05715,2.05725,2.05715,2.05715,106800000.0
2007-12-03 07:53:00,2.05715,2.05735,2.05715,2.05735,103000000.0
2007-12-03 07:54:00,2.05745,2.05745,2.05725,2.05735,131400000.0
2007-12-03 07:55:00,2.05745,2.05745,2.05735,2.05735,80600000.0
2007-12-03 07:56:00,2.05735,2.05735,2.05735,2.05735,28800000.0
2007-12-03 07:57:00,2.05735,2.0574,2.05725,2.0573,84100000.0
2007-12-03 07:58:00,2.0573,2.0574,2.05715,2.05715,127000000.0
2007-12-03 07:59:00,2.05715,2.05715,2.05705,2.05715,127300000.0
2007-12-03 08:00:00,2.05715,2.05725,2.05705,2.05715,77600000.0
2007-12-03 08:01:00,2.05715,2.05715,2.05705,2.05705,41100000.0
2007-12-03 08:02:00,2.05705,2.05705,2.05685,2.05685,207000000.0
2007-12-03 08:03:00,2.0569,2.0571,2.0569,2.05705,83600000.0
2007-12-03 08:04:00,2.05695,2.05715,2.0566,2.05665,201200000.0
2007-12-03 08:05:00,2.05665,2.05675,2.05665,2.05665,49200000.0
2007-12-03 08:06:00,2.05665,2.0567,2.05665,2.0567,19300000.0
2007-12-03 08:07:00,2.0567,2.05675,2.05665,2.05675,43500000.0
2007-12-03 08:08:00,2.05675,2.057,2.05675,2.05695,184600001.0
2007-12-03 08:09:00,2.05695,2.05705,2.05695,2.05705,50600000.0
2007-12-03 08:10:00,2.05705,2.05705,2.05695,2.05705,92900000.0
2007-12-03 08:11:00,2.05705,2.05705,2.05685,2.05705,62300000.0
2007-12-03 08:12:00,2.05705,2.05715,2.057,2.05705,106700000.0
2007-12-03 08:13:00,2.05705,2.0571,2.057,2.0571,171900001.0
2007-12-03 08:14:00,2.0571,2.0571,2.05665,2.057,194700000.0
2007-12-03 08:15:00,2.05695,2.0572,2.05695,2.0572,37700000.0
2007-12-03 08:16:00,2.05695,2.05715,2.0569,2.05715,70200000.0
2007-12-03 08:17:00,2.05715,2.05715,2.057,2.05715,5100000.0
2007-12-03 08:18:00,2.05715,2.05715,2.05685,2.05705,86700000.0
2007-12-03 08:19:00,2.05705,2.0572,2.0569,2.0569,154200000.0
2007-12-03 08:20:00,2.0569,2.05725,2.0569,2.05725,100900000.0
2007-12-03 08:21:00,2.05725,2.05755,2.0572,2.05755,435300000.0
2007-12-03 08:22:00,2.0577,2.0577,2.05765,2.05765,10000000.0
2007-12-03 08:23:00,2.05765,2.0577,2.0574,2.0577,120400000.0
2007-12-03 08:24:00,2.0577,2.0577,2.0574,2.0577,95700000.0
2007-12-03 08:25:00,2.0577,2.0577,2.0574,2.05745,48300000.0
2007-12-03 08:26:00,2.05735,2.05745,2.0572,2.05725,52000000.0
2007-12-03 08:27:00,2.05725,2.0574,2.0572,2.0574,35000000.0
2007-12-03 08:28:00,2.05735,2.05745,2.05735,2.05745,49200000.0
2007-12-03 08:29:00,2.05745,2.05765,2.0573,2.0574,131900000.0
2007-12-03 08:30:00,2.0574,2.05745,2.0574,2.05745,32500000.0
2007-12-03 08:31:00,2.05745,2.05785,2.05745,2.05775,174700000.0
2007-12-03 08:32:00,2.05775,2.0588,2.05775,2.05875,370200000.0
2007-12-03 08:33:00,2.05885,2.05985,2.05865,2.05975,453600000.0
2007-12-03 08:34:00,2.05975,2.05995,2.0597,2.0598,229800000.0
2007-12-03 08:35:00,2.05985,2.05985,2.0595,2.05965,225900000.0
2007-12-03 08:36:00,2.0597,2.0597,2.0594,2.05945,175000000.0
2007-12-03 08:37:00,2.05945,2.05965,2.05875,2.059,366300000.0
2007-12-03 08:38:00,2.059,2.05915,2.05875,2.0588,364700001.0
2007-12-03 08:39:00,2.0588,2.05885,2.0587,2.0588,86000000.0
2007-12-03 08:40:00,2.05875,2.05905,2.05875,2.05905,116800000.0
2007-12-03 08:41:00,2.05905,2.05915,2.0589,2.05915,99600000.0
2007-12-03 08:42:00,2.05915,2.05935,2.05915,2.05935,211200000.0
2007-12-03 08:43:00,2.05935,2.05955,2.05935,2.0594,156500000.0
2007-12-03 08:44:00,2.05945,2.0595,2.0594,2.0595,170100000.0
2007-12-03 08:45:00,2.0595,2.0596,2.0593,2.0593,191600000.0
2007-12-03 08:46:00,2.0593,2.0593,2.05925,2.05925,52900000.0
2007-12-03 08:47:00,2.05935,2.05935,2.059,2.0591,113100000.0
2007-12-03 08:48:00,2.05905,2.05915,2.059,2.05905,67700000.0
2007-12-03 08:49:00,2.05905,2.05915,2.05895,2.059,122100000.0
2007-12-03 08:50:00,2.059,2.059,2.0589,2.05895,76400000.0
2007-12-03 08:51:00,2.0589,2.05895,2.0588,2.05895,54300000.0
2007-12-03 08:52:00,2.05895,2.05895,2.05875,2.0588,108300000.0
2007-12-03 08:53:00,2.0588,2.05885,2.05845,2.05875,243500000.0
2007-12-03 08:54:00,2.05875,2.0589,2.0585,2.05855,198900000.0
2007-12-03 08:55:00,2.05855,2.05855,2.0582,2.0582,203300000.0
2007-12-03 08:56:00,2.0582,2.05895,2.05815,2.0588,250200000.0
2007-12-03 08:57:00,2.0588,2.05905,2.0588,2.0589,134200000.0
2007-12-03 08:58:00,2.0589,2.059,2.05885,2.05895,98300000.0
2007-12-03 08:59:00,2.059,2.05915,2.05895,2.05915,108500000.0
2007-12-03 09:00:00,2.05915,2.05925,2.05895,2.05905,313400000.0
2007-12-03 09:01:00,2.05905,2.05915,2.05905,2.05915,123200000.0
2007-12-03 09:02:00,2.05925,2.05945,2.05915,2.05945,186200000.0
2007-12-03 09:03:00,2.05945,2.05965,2.05935,2.0594,201800000.0
2007-12-03 09:04:00,2.0594,2.05955,2.0594,2.0595,188300000.0
2007-12-03 09:05:00,2.0596,2.0614,2.0595,2.0611,448350000.0
2007-12-03 09:06:00,2.06105,2.06105,2.06075,2.06095,283500000.0
2007-12-03 09:07:00,2.06095,2.06105,2.06085,2.06095,133400000.0
2007-12-03 09:08:00,2.06095,2.06285,2.06095,2.06265,382300000.0
2007-12-03 09:09:00,2.06265,2.0636,2.06265,2.06295,576700000.0
2007-12-03 09:10:00,2.06295,2.06305,2.06255,2.06275,401700000.0
2007-12-03 09:11:00,2.06275,2.06325,2.06275,2.06315,519900000.0
2007-12-03 09:12:00,2.06315,2.06325,2.06275,2.0628,321900000.0
2007-12-03 09:13:00,2.0628,2.0628,2.06205,2.0622,427700000.0
2007-12-03 09:14:00,2.0622,2.06225,2.06205,2.06225,255700000.0
2007-12-03 09:15:00,2.06225,2.06225,2.0621,2.06225,219500000.0
2007-12-03 09:16:00,2.0623,2.06235,2.06205,2.0622,213700000.0
2007-12-03 09:17:00,2.06215,2.06225,2.0616,2.0618,432099998.0
2007-12-03 09:18:00,2.06185,2.06295,2.06175,2.0625,429400000.0
2007-12-03 09:19:00,2.06255,2.0626,2.06215,2.06235,214600000.0
2007-12-03 09:20:00,2.06235,2.0624,2.06215,2.06225,301800000.0
2007-12-03 09:21:00,2.0623,2.0623,2.0622,2.0622,30400000.0
2007-12-03 09:22:00,2.0622,2.06225,2.06155,2.0618,189800000.0
2007-12-03 09:23:00,2.0618,2.06185,2.0615,2.06155,404800000.0
2007-12-03 09:24:00,2.06145,2.06195,2.0613,2.06175,418800000.0
2007-12-03 09:25:00,2.06175,2.0619,2.06165,2.06175,162700000.0
2007-12-03 09:26:00,2.0617,2.0619,2.0617,2.0618,219900002.0
2007-12-03 09:27:00,2.06195,2.06275,2.0618,2.06215,558600000.0
2007-12-03 09:28:00,2.06215,2.06245,2.06175,2.06175,484800000.0
2007-12-03 09:29:00,2.0619,2.06215,2.06185,2.062,236900000.0
2007-12-03 09:30:00,2.062,2.062,2.0615,2.0616,241000000.0
2007-12-03 09:31:00,2.06165,2.06165,2.0615,2.06155,318500000.0
2007-12-03 09:32:00,2.06155,2.06185,2.06155,2.06165,323100000.0
2007-12-03 09:33:00,2.06165,2.06185,2.06155,2.06155,216300000.0
2007-12-03 09:34:00,2.06155,2.06175,2.06145,2.06155,190600000.0
2007-12-03 09:35:00,2.06155,2.06185,2.06145,2.0618,315450000.0
2007-12-03 09:36:00,2.0618,2.06195,2.06165,2.0618,215100000.0
2007-12-03 09:37:00,2.06195,2.06195,2.0615,2.06155,205700000.0
2007-12-03 09:38:00,2.06155,2.06205,2.06155,2.06165,398000000.0
2007-12-03 09:39:00,2.06175,2.06195,2.0614,2.06145,488800001.0
2007-12-03 09:40:00,2.06155,2.06155,2.06065,2.0608,510500000.0
2007-12-03 09:41:00,2.0608,2.0608,2.0594,2.05965,513839999.0
2007-12-03 09:42:00,2.0597,2.05995,2.0596,2.05985,447900000.0
2007-12-03 09:43:00,2.05995,2.06025,2.05985,2.06025,552000000.0
2007-12-03 09:44:00,2.0602,2.06025,2.05955,2.05985,818600001.0
2007-12-03 09:45:00,2.0598,2.05995,2.0596,2.05975,360799999.0
2007-12-03 09:46:00,2.05975,2.05985,2.05915,2.05935,560100000.0
2007-12-03 09:47:00,2.05935,2.05965,2.05865,2.05875,495800000.0
2007-12-03 09:48:00,2.05875,2.05965,2.05825,2.05905,389200000.0
2007-12-03 09:49:00,2.05905,2.05935,2.05905,2.05925,262400000.0
2007-12-03 09:50:00,2.05925,2.05965,2.0592,2.05945,319900002.0
2007-12-03 09:51:00,2.05945,2.05955,2.0592,2.05925,175100000.0
2007-12-03 09:52:00,2.05925,2.05925,2.059,2.059,174800000.0
2007-12-03 09:53:00,2.05905,2.05915,2.05885,2.05905,225600000.0
2007-12-03 09:54:00,2.05905,2.05925,2.05875,2.05885,553200001.0
2007-12-03 09:55:00,2.05895,2.05925,2.05895,2.05925,360000001.0
2007-12-03 09:56:00,2.05935,2.05935,2.05915,2.0592,257100001.0
2007-12-03 09:57:00,2.05925,2.05955,2.05925,2.05945,353700000.0
2007-12-03 09:58:00,2.0594,2.05955,2.05925,2.05945,235500000.0
2007-12-03 09:59:00,2.0595,2.05995,2.05945,2.05975,534500004.0
2007-12-03 10:00:00,2.05975,2.0598,2.05965,2.05975,268000000.0
2007-12-03 10:01:00,2.05965,2.05975,2.05945,2.0595,718999997.0
2007-12-03 10:02:00,2.0595,2.0595,2.0589,2.059,599900001.0
2007-12-03 10:03:00,2.059,2.05905,2.0588,2.0589,398400000.0
2007-12-03 10:04:00,2.05895,2.05905,2.05785,2.05845,585900000.0
2007-12-03 10:05:00,2.05845,2.05865,2.05815,2.05845,738400000.0
2007-12-03 10:06:00,2.05845,2.05845,2.0577,2.05775,807600004.0
2007-12-03 10:07:00,2.05775,2.05865,2.05775,2.05845,1112300005.0
2007-12-03 10:08:00,2.05845,2.05845,2.05805,2.05805,1059700006.0
2007-12-03 10:09:00,2.05805,2.05815,2.0576,2.05815,1115700001.0
2007-12-03 10:10:00,2.05805,2.05805,2.05775,2.05775,770350000.0
2007-12-03 10:11:00,2.05775,2.05815,2.05775,2.05785,875300003.0
2007-12-03 10:12:00,2.05785,2.05795,2.0577,2.05775,109000000.0
2007-12-03 10:13:00,2.05775,2.05835,2.05775,2.0582,370400000.0
2007-12-03 10:14:00,2.0582,2.05835,2.0582,2.05835,302800000.0
2007-12-03 10:15:00,2.05835,2.05845,2.0582,2.05825,577699992.0
2007-12-03 10:16:00,2.0582,2.05835,2.05815,2.05825,866800002.0
2007-12-03 10:17:00,2.05825,2.05835,2.05745,2.05755,1220900002.0
2007-12-03 10:18:00,2.05755,2.05795,2.05735,2.05765,1171900004.0
2007-12-03 10:19:00,2.05765,2.05765,2.05735,2.0574,532300000.0
2007-12-03 10:20:00,2.05745,2.05785,2.05745,2.05755,842200001.0
2007-12-03 10:21:00,2.05755,2.05755,2.05685,2.05685,951900002.0
2007-12-03 10:22:00,2.05685,2.05705,2.05675,2.05705,652800000.0
2007-12-03 10:23:00,2.05705,2.05725,2.05695,2.0571,356900000.0
2007-12-03 10:24:00,2.0571,2.05725,2.057,2.05725,418700000.0
2007-12-03 10:25:00,2.05725,2.0573,2.05715,2.0573,390700000.0
2007-12-03 10:26:00,2.0573,2.0574,2.05715,2.0572,432900000.0
2007-12-03 10:27:00,2.05725,2.05765,2.05715,2.05765,372800000.0
2007-12-03 10:28:00,2.05765,2.05765,2.0576,2.05765,108900000.0
2007-12-03 10:29:00,2.05765,2.05765,2.0575,2.0576,103900000.0
2007-12-03 10:30:00,2.05765,2.05785,2.05765,2.05765,379000000.0
2007-12-03 10:31:00,2.05765,2.0577,2.0576,2.05765,178800000.0
2007-12-03 10:32:00,2.05765,2.05765,2.05745,2.05755,324700000.0
2007-12-03 10:33:00,2.05755,2.0576,2.0573,2.05735,185200000.0
2007-12-03 10:34:00,2.05735,2.05745,2.05695,2.0572,356700000.0
2007-12-03 10:35:00,2.05725,2.0574,2.0572,2.0574,135400000.0
2007-12-03 10:36:00,2.0574,2.05745,2.05705,2.0573,507399998.0
2007-12-03 10:37:00,2.05725,2.05725,2.05705,2.05715,305600000.0
2007-12-03 10:38:00,2.05715,2.05735,2.05715,2.05735,92300000.0
2007-12-03 10:39:00,2.05735,2.05755,2.05725,2.0575,273000000.0
2007-12-03 10:40:00,2.0575,2.05755,2.0572,2.0572,421600001.0
2007-12-03 10:41:00,2.0572,2.05725,2.05705,2.05715,530900000.0
2007-12-03 10:42:00,2.0572,2.05725,2.0572,2.0572,25200000.0
2007-12-03 10:43:00,2.0572,2.05745,2.05705,2.05715,355075000.0
2007-12-03 10:44:00,2.05715,2.05715,2.0568,2.0569,283900000.0
2007-12-03 10:45:00,2.0569,2.05725,2.0567,2.0572,528100000.0
2007-12-03 10:46:00,2.05725,2.0574,2.05715,2.05735,425100000.0
2007-12-03 10:47:00,2.05735,2.05765,2.05735,2.05755,274400000.0
2007-12-03 10:48:00,2.05755,2.05755,2.0572,2.0572,359899999.0
2007-12-03 10:49:00,2.0572,2.0575,2.0572,2.0572,661900001.0
2007-12-03 10:50:00,2.0572,2.05735,2.0572,2.0573,226800000.0
2007-12-03 10:51:00,2.0573,2.05735,2.05685,2.05705,478200001.0
2007-12-03 10:52:00,2.0571,2.05715,2.0569,2.05695,655799997.0
2007-12-03 10:53:00,2.05695,2.05695,2.0566,2.05665,440399998.0
2007-12-03 10:54:00,2.0566,2.05695,2.0565,2.05685,502499998.0
2007-12-03 10:55:00,2.05685,2.05685,2.0565,2.05665,300999998.0
2007-12-03 10:56:00,2.0566,2.05665,2.0551,2.0551,589800000.0
2007-12-03 10:57:00,2.0552,2.05525,2.0551,2.05525,289800003.0
2007-12-03 10:58:00,2.05525,2.05525,2.0541,2.05455,680300000.0
2007-12-03 10:59:00,2.05455,2.05465,2.0544,2.05445,478500000.0
2007-12-03 11:00:00,2.05445,2.05465,2.05425,2.05435,733600000.0
2007-12-03 11:01:00,2.05435,2.05445,2.05405,2.05425,1051600001.0
2007-12-03 11:02:00,2.05425,2.05425,2.05385,2.05385,1233300002.0
2007-12-03 11:03:00,2.05385,2.05425,2.0536,2.05395,671900000.0
2007-12-03 11:04:00,2.05395,2.05405,2.05375,2.05395,373500000.0
2007-12-03 11:05:00,2.05395,2.05415,2.05385,2.05395,467600000.0
2007-12-03 11:06:00,2.05395,2.05405,2.05275,2.05285,828499993.0
2007-12-03 11:07:00,2.0528,2.05305,2.05235,2.05285,582800000.0
2007-12-03 11:08:00,2.05285,2.05295,2.0525,2.05295,649800001.0
2007-12-03 11:09:00,2.05295,2.05365,2.05285,2.05325,872500002.0
2007-12-03 11:10:00,2.05325,2.05375,2.05315,2.05365,1048300000.0
2007-12-03 11:11:00,2.05365,2.05385,2.0535,2.05355,1021899998.0
2007-12-03 11:12:00,2.05355,2.05385,2.05355,2.05385,732600000.0
2007-12-03 11:13:00,2.05385,2.05415,2.0535,2.05385,596900002.0
2007-12-03 11:14:00,2.05385,2.05385,2.0536,2.05385,549599997.0
2007-12-03 11:15:00,2.05385,2.05405,2.05365,2.05385,718500000.0
2007-12-03 11:16:00,2.05385,2.05425,2.05385,2.05415,774800001.0
2007-12-03 11:17:00,2.05415,2.05415,2.0537,2.05395,740500000.0
2007-12-03 11:18:00,2.05395,2.05395,2.05365,2.05365,408600000.0
2007-12-03 11:19:00,2.05365,2.05365,2.05345,2.05355,473300000.0
2007-12-03 11:20:00,2.05355,2.05365,2.05275,2.0528,516800001.0
2007-12-03 11:21:00,2.0529,2.05305,2.0528,2.0529,955200009.0
2007-12-03 11:22:00,2.05295,2.05315,2.05285,2.05305,485400002.0
2007-12-03 11:23:00,2.05305,2.05335,2.05305,2.0533,592300000.0
2007-12-03 11:24:00,2.0533,2.05355,2.0533,2.05345,499200000.0
2007-12-03 11:25:00,2.05345,2.05345,2.0533,2.05335,677500000.0
2007-12-03 11:26:00,2.0534,2.05355,2.0533,2.05335,459400003.0
2007-12-03 11:27:00,2.05335,2.05335,2.05315,2.05315,380900001.0
2007-12-03 11:28:00,2.05315,2.0536,2.05305,2.05335,568300000.0
2007-12-03 11:29:00,2.0533,2.05345,2.05305,2.05315,252000001.0
2007-12-03 11:30:00,2.05315,2.0548,2.05305,2.0542,1014200002.0
2007-12-03 11:31:00,2.0542,2.05465,2.0542,2.0543,770049997.0
2007-12-03 11:32:00,2.0543,2.05565,2.05425,2.0553,1304200001.0
2007-12-03 11:33:00,2.0553,2.05745,2.05515,2.05725,1223200004.0
2007-12-03 11:34:00,2.05715,2.05805,2.057,2.05725,908099998.0
2007-12-03 11:35:00,2.05725,2.05935,2.05725,2.0585,838200004.0
2007-12-03 11:36:00,2.05855,2.05855,2.0574,2.0575,1214600000.0
2007-12-03 11:37:00,2.0575,2.05765,2.0571,2.05715,543300000.0
2007-12-03 11:38:00,2.05715,2.05735,2.05705,2.05705,437000000.0
2007-12-03 11:39:00,2.05705,2.05715,2.0569,2.05695,423100000.0
2007-12-03 11:40:00,2.057,2.05715,2.05695,2.05705,504799999.0
2007-12-03 11:41:00,2.057,2.05715,2.0565,2.05695,754100000.0
2007-12-03 11:42:00,2.05695,2.05715,2.0568,2.05695,586400000.0
2007-12-03 11:43:00,2.057,2.05815,2.057,2.05725,847370002.0
2007-12-03 11:44:00,2.05725,2.05735,2.05715,2.05725,446200000.0
2007-12-03 11:45:00,2.05725,2.0573,2.05715,2.05715,264500000.0
2007-12-03 11:46:00,2.05715,2.05735,2.057,2.0571,712799999.0
2007-12-03 11:47:00,2.0571,2.05735,2.0571,2.05725,501900000.0
2007-12-03 11:48:00,2.05725,2.05725,2.0571,2.0571,346900000.0
2007-12-03 11:49:00,2.0571,2.05725,2.0567,2.0568,859500000.0
2007-12-03 11:50:00,2.05685,2.05715,2.0567,2.0568,522500000.0
2007-12-03 11:51:00,2.05685,2.05695,2.05615,2.05635,530100001.0
2007-12-03 11:52:00,2.05635,2.05635,2.0558,2.0559,642400000.0
2007-12-03 11:53:00,2.0559,2.05595,2.0555,2.05565,616300000.0
2007-12-03 11:54:00,2.05565,2.05615,2.0555,2.05615,592400000.0
2007-12-03 11:55:00,2.0561,2.05665,2.0561,2.05665,527100000.0
2007-12-03 11:56:00,2.0566,2.05725,2.05655,2.05725,381100002.0
2007-12-03 11:57:00,2.0573,2.05735,2.05695,2.05705,369200000.0
2007-12-03 11:58:00,2.05705,2.05755,2.05695,2.05755,736100000.0
2007-12-03 11:59:00,2.05755,2.05975,2.05755,2.05945,1007499999.0
2007-12-03 12:00:00,2.05945,2.06045,2.05935,2.06035,1008099999.0
2007-12-03 12:01:00,2.06035,2.06085,2.0603,2.0607,666000001.0
2007-12-03 12:02:00,2.06065,2.06095,2.0604,2.06055,921499998.0
2007-12-03 12:03:00,2.06055,2.06185,2.06055,2.06185,608460000.0
2007-12-03 12:04:00,2.06185,2.06405,2.06175,2.06325,698164999.0
2007-12-03 12:05:00,2.06325,2.06345,2.06305,2.06315,764100000.0
2007-12-03 12:06:00,2.06315,2.06325,2.0621,2.06245,771887500.0
2007-12-03 12:07:00,2.06245,2.06245,2.0621,2.0621,502000000.0
2007-12-03 12:08:00,2.0621,2.06325,2.06205,2.06305,721999998.0
2007-12-03 12:09:00,2.06305,2.0633,2.06275,2.06305,1001200000.0
2007-12-03 12:10:00,2.06305,2.06325,2.06265,2.06265,437000001.0
2007-12-03 12:11:00,2.06265,2.06285,2.0625,2.06285,546799999.0
2007-12-03 12:12:00,2.06285,2.0636,2.06285,2.06325,396700000.0
2007-12-03 12:13:00,2.06325,2.06345,2.0625,2.063,702199999.0
2007-12-03 12:14:00,2.06295,2.0631,2.0628,2.06295,480699998.0
2007-12-03 12:15:00,2.06295,2.063,2.0624,2.0624,485780000.0
2007-12-03 12:16:00,2.06235,2.06285,2.0623,2.06255,334800000.0
2007-12-03 12:17:00,2.06255,2.06265,2.0624,2.06245,180500000.0
2007-12-03 12:18:00,2.06245,2.06255,2.06205,2.06205,330200000.0
2007-12-03 12:19:00,2.06215,2.06265,2.06185,2.0624,501900002.0
2007-12-03 12:20:00,2.0624,2.0624,2.0621,2.06225,182400000.0
2007-12-03 12:21:00,2.06225,2.06225,2.062,2.0622,244900000.0
2007-12-03 12:22:00,2.0622,2.0624,2.06205,2.06215,187500000.0
2007-12-03 12:23:00,2.06215,2.06245,2.06215,2.06235,243400000.0
2007-12-03 12:24:00,2.06235,2.06245,2.06225,2.0624,96800000.0
2007-12-03 12:25:00,2.0624,2.0624,2.0621,2.06215,195400000.0
2007-12-03 12:26:00,2.06215,2.0622,2.0613,2.0617,703099999.0
2007-12-03 12:27:00,2.06175,2.06195,2.06165,2.0617,1155899998.0
2007-12-03 12:28:00,2.06175,2.06185,2.06125,2.06165,486299999.0
2007-12-03 12:29:00,2.06175,2.06205,2.0616,2.06165,694500001.0
2007-12-03 12:30:00,2.06165,2.0621,2.0616,2.06205,449900000.0
2007-12-03 12:31:00,2.06205,2.0621,2.062,2.0621,562999997.0
2007-12-03 12:32:00,2.06205,2.06225,2.062,2.06215,844800001.0
2007-12-03 12:33:00,2.06215,2.06215,2.06185,2.06205,871000000.0
2007-12-03 12:34:00,2.06205,2.06205,2.0618,2.06195,466400000.0
2007-12-03 12:35:00,2.06195,2.06295,2.06195,2.06285,881499998.0
2007-12-03 12:36:00,2.06285,2.06285,2.0624,2.06265,844099998.0
2007-12-03 12:37:00,2.06255,2.06265,2.0622,2.06255,590099998.0
2007-12-03 12:38:00,2.0626,2.06325,2.06255,2.06315,778400000.0
2007-12-03 12:39:00,2.06315,2.06325,2.06265,2.06265,659900000.0
2007-12-03 12:40:00,2.0627,2.0628,2.06245,2.06265,549499998.0
2007-12-03 12:41:00,2.0626,2.06275,2.06255,2.0627,139200000.0
2007-12-03 12:42:00,2.0628,2.06325,2.06275,2.06315,558200003.0
2007-12-03 12:43:00,2.06315,2.06315,2.06305,2.06315,422100000.0
2007-12-03 12:44:00,2.06315,2.06325,2.06295,2.06305,388100000.0
2007-12-03 12:45:00,2.0631,2.06355,2.063,2.063,478500000.0
2007-12-03 12:46:00,2.06305,2.06375,2.063,2.06335,425800000.0
2007-12-03 12:47:00,2.0634,2.06365,2.06325,2.06355,375800001.0
2007-12-03 12:48:00,2.06375,2.06455,2.0635,2.06395,821100000.0
2007-12-03 12:49:00,2.0639,2.06495,2.06375,2.06475,828750000.0
2007-12-03 12:50:00,2.06475,2.06475,2.06435,2.06445,378300000.0
2007-12-03 12:51:00,2.0645,2.06495,2.06445,2.06475,408100000.0
2007-12-03 12:52:00,2.06475,2.06475,2.06415,2.06425,404500000.0
2007-12-03 12:53:00,2.06425,2.0648,2.0642,2.06445,412400000.0
2007-12-03 12:54:00,2.0644,2.06465,2.06435,2.0646,301000000.0
2007-12-03 12:55:00,2.06465,2.06465,2.0645,2.06455,278100000.0
2007-12-03 12:56:00,2.06455,2.06525,2.06455,2.06505,858000001.0
2007-12-03 12:57:00,2.06505,2.06535,2.06495,2.06515,474200000.0
2007-12-03 12:58:00,2.06515,2.06515,2.06485,2.06485,584300000.0
2007-12-03 12:59:00,2.06485,2.06525,2.06405,2.06445,546700000.0
2007-12-03 13:00:00,2.06445,2.06495,2.0639,2.06445,844299999.0
2007-12-03 13:01:00,2.06445,2.06445,2.06405,2.06425,794700001.0
2007-12-03 13:02:00,2.0642,2.06435,2.0637,2.06435,863600000.0
2007-12-03 13:03:00,2.06435,2.06435,2.06385,2.06395,427700000.0
2007-12-03 13:04:00,2.06395,2.06415,2.06355,2.06355,852800000.0
2007-12-03 13:05:00,2.06355,2.06365,2.06325,2.06345,832137501.0
2007-12-03 13:06:00,2.0634,2.06355,2.0633,2.06345,582500000.0
2007-12-03 13:07:00,2.06335,2.06365,2.0633,2.0636,731999998.0
2007-12-03 13:08:00,2.0636,2.06365,2.06355,2.06365,469600002.0
2007-12-03 13:09:00,2.06365,2.06365,2.0634,2.06355,577400000.0
2007-12-03 13:10:00,2.06355,2.06365,2.0635,2.06365,395500000.0
2007-12-03 13:11:00,2.06365,2.06365,2.06325,2.06325,569800000.0
2007-12-03 13:12:00,2.06325,2.06345,2.063,2.06305,731300000.0
2007-12-03 13:13:00,2.06305,2.06335,2.06275,2.06295,824200001.0
2007-12-03 13:14:00,2.06285,2.06305,2.0624,2.0626,412499998.0
2007-12-03 13:15:00,2.06265,2.0628,2.06235,2.06275,366600000.0
2007-12-03 13:16:00,2.06275,2.06325,2.06265,2.063,238300000.0
2007-12-03 13:17:00,2.06295,2.06305,2.06275,2.0629,222400000.0
2007-12-03 13:18:00,2.0629,2.0638,2.06285,2.06375,332400000.0
2007-12-03 13:19:00,2.06375,2.06385,2.0632,2.0633,359100000.0
2007-12-03 13:20:00,2.0633,2.06335,2.0631,2.06315,280000000.0
2007-12-03 13:21:00,2.06315,2.06325,2.06285,2.06305,268200000.0
2007-12-03 13:22:00,2.06305,2.06315,2.0629,2.06305,224902500.0
2007-12-03 13:23:00,2.06305,2.0632,2.06305,2.0631,344400000.0
2007-12-03 13:24:00,2.0631,2.06315,2.06305,2.06315,122000000.0
2007-12-03 13:25:00,2.06315,2.06325,2.0629,2.06295,416500000.0
2007-12-03 13:26:00,2.06295,2.06315,2.06295,2.06305,159800000.0
2007-12-03 13:27:00,2.063,2.06335,2.063,2.06305,401200000.0
2007-12-03 13:28:00,2.06305,2.06325,2.06295,2.0632,183900000.0
2007-12-03 13:29:00,2.0632,2.0635,2.0631,2.0634,378300000.0
2007-12-03 13:30:00,2.0634,2.06355,2.06335,2.0634,316100000.0
2007-12-03 13:31:00,2.0634,2.0634,2.0632,2.06325,328900000.0
2007-12-03 13:32:00,2.0632,2.06325,2.063,2.06325,379900000.0
2007-12-03 13:33:00,2.06325,2.0633,2.0631,2.06325,187300000.0
2007-12-03 13:34:00,2.0633,2.0633,2.06315,2.06325,103200000.0
2007-12-03 13:35:00,2.06325,2.06325,2.06315,2.06325,203500000.0
2007-12-03 13:36:00,2.06315,2.06325,2.06315,2.06325,281500000.0
2007-12-03 13:37:00,2.06325,2.0638,2.06325,2.06365,314600000.0
2007-12-03 13:38:00,2.06365,2.06365,2.0634,2.0634,109500000.0
2007-12-03 13:39:00,2.0634,2.06355,2.0633,2.0635,221100000.0
2007-12-03 13:40:00,2.0635,2.0635,2.06335,2.06345,148700000.0
2007-12-03 13:41:00,2.06345,2.06355,2.06335,2.06355,170700000.0
2007-12-03 13:42:00,2.06355,2.06385,2.0633,2.0637,332700000.0
2007-12-03 13:43:00,2.0637,2.06385,2.0636,2.06385,251200000.0
2007-12-03 13:44:00,2.0638,2.06385,2.06365,2.06385,431200000.0
2007-12-03 13:45:00,2.06385,2.06395,2.0638,2.06385,228100000.0
2007-12-03 13:46:00,2.06385,2.064,2.06375,2.06385,465800000.0
2007-12-03 13:47:00,2.06385,2.06395,2.06345,2.06355,330300000.0
2007-12-03 13:48:00,2.06355,2.0636,2.0634,2.0635,285900000.0
2007-12-03 13:49:00,2.0635,2.06375,2.06345,2.06355,366200000.0
2007-12-03 13:50:00,2.06355,2.06365,2.0635,2.06355,217050000.0
2007-12-03 13:51:00,2.06355,2.0637,2.0635,2.0636,535750000.0
2007-12-03 13:52:00,2.0636,2.0636,2.06355,2.06355,156500000.0
2007-12-03 13:53:00,2.06365,2.064,2.0636,2.06385,620100000.0
2007-12-03 13:54:00,2.06385,2.064,2.0638,2.0639,354000000.0
2007-12-03 13:55:00,2.06395,2.064,2.0638,2.06395,125800000.0
2007-12-03 13:56:00,2.0639,2.06415,2.0639,2.06395,382900000.0
2007-12-03 13:57:00,2.064,2.064,2.06385,2.06385,425000000.0
2007-12-03 13:58:00,2.06385,2.06385,2.06355,2.06355,357300000.0
2007-12-03 13:59:00,2.06355,2.06375,2.06345,2.06375,555300000.0
2007-12-03 14:00:00,2.06375,2.06385,2.06375,2.06375,415000000.0
2007-12-03 14:01:00,2.06375,2.0638,2.0636,2.0637,500800000.0
2007-12-03 14:02:00,2.06375,2.0638,2.06365,2.0638,239100000.0
2007-12-03 14:03:00,2.0638,2.0639,2.0637,2.0639,394400000.0
2007-12-03 14:04:00,2.0639,2.0639,2.06375,2.0638,300100000.0
2007-12-03 14:05:00,2.0638,2.06405,2.0637,2.0639,520200000.0
2007-12-03 14:06:00,2.0639,2.06435,2.0639,2.064,603700000.0
2007-12-03 14:07:00,2.064,2.06485,2.064,2.0643,405699999.0
2007-12-03 14:08:00,2.0643,2.06435,2.06405,2.0643,375600000.0
2007-12-03 14:09:00,2.0643,2.06445,2.06375,2.0638,376600000.0
2007-12-03 14:10:00,2.0638,2.06435,2.0638,2.0643,372200000.0
2007-12-03 14:11:00,2.0643,2.06435,2.06355,2.0636,331500000.0
2007-12-03 14:12:00,2.0636,2.06365,2.0632,2.06335,342800000.0
2007-12-03 14:13:00,2.06335,2.06415,2.06335,2.06365,492500000.0
2007-12-03 14:14:00,2.06365,2.06365,2.06355,2.0636,346300000.0
2007-12-03 14:15:00,2.0636,2.0636,2.06345,2.06345,192100000.0
2007-12-03 14:16:00,2.06345,2.06355,2.0633,2.0635,186200000.0
2007-12-03 14:17:00,2.06355,2.06425,2.0634,2.0642,264900000.0
2007-12-03 14:18:00,2.06425,2.06425,2.0639,2.06405,474100000.0
2007-12-03 14:19:00,2.064,2.06405,2.0631,2.0632,599200000.0
2007-12-03 14:20:00,2.06315,2.06335,2.0631,2.0632,371100000.0
2007-12-03 14:21:00,2.06325,2.06335,2.0631,2.06325,349000000.0
2007-12-03 14:22:00,2.0633,2.06335,2.0632,2.0633,284100000.0
2007-12-03 14:23:00,2.0633,2.0633,2.0629,2.0629,225300000.0
2007-12-03 14:24:00,2.0629,2.06305,2.0628,2.06285,574850000.0
2007-12-03 14:25:00,2.06285,2.06305,2.0628,2.06285,214100000.0
2007-12-03 14:26:00,2.06285,2.06305,2.06285,2.06305,154700000.0
2007-12-03 14:27:00,2.06305,2.06305,2.063,2.06305,179000000.0
2007-12-03 14:28:00,2.06295,2.06305,2.06285,2.06285,179000000.0
2007-12-03 14:29:00,2.06285,2.06305,2.06285,2.06305,192600000.0
2007-12-03 14:30:00,2.06295,2.06305,2.0629,2.063,337100000.0
2007-12-03 14:31:00,2.063,2.06305,2.063,2.06305,138900000.0
2007-12-03 14:32:00,2.06305,2.0631,2.0629,2.06295,111600000.0
2007-12-03 14:33:00,2.06295,2.063,2.06295,2.063,65400000.0
2007-12-03 14:34:00,2.063,2.06325,2.0629,2.06295,368700000.0
2007-12-03 14:35:00,2.06295,2.06315,2.06295,2.06315,257100000.0
2007-12-03 14:36:00,2.06315,2.06315,2.0629,2.063,168700000.0
2007-12-03 14:37:00,2.063,2.06305,2.06285,2.0629,211300000.0
2007-12-03 14:38:00,2.0629,2.06295,2.06265,2.06265,358800000.0
2007-12-03 14:39:00,2.0626,2.0628,2.06245,2.06255,502500000.0
2007-12-03 14:40:00,2.06255,2.06305,2.06255,2.06285,109500000.0
2007-12-03 14:41:00,2.06275,2.06285,2.06255,2.06265,252400000.0
2007-12-03 14:42:00,2.06265,2.06265,2.0625,2.06265,726499999.0
2007-12-03 14:43:00,2.06265,2.06285,2.0625,2.06275,785200002.0
2007-12-03 14:44:00,2.06275,2.06295,2.06275,2.06295,420099999.0
2007-12-03 14:45:00,2.0629,2.06325,2.0629,2.06305,233400000.0
2007-12-03 14:46:00,2.06305,2.06325,2.063,2.06305,451600000.0
2007-12-03 14:47:00,2.06305,2.06335,2.06305,2.06315,405500000.0
2007-12-03 14:48:00,2.06315,2.06325,2.063,2.06305,272000000.0
2007-12-03 14:49:00,2.06305,2.06315,2.063,2.06305,746999998.0
2007-12-03 14:50:00,2.06305,2.0631,2.063,2.0631,396800000.0
2007-12-03 14:51:00,2.0631,2.0632,2.0631,2.0632,325000000.0
2007-12-03 14:52:00,2.0632,2.0632,2.06305,2.06315,179300000.0
2007-12-03 14:53:00,2.06315,2.06365,2.06315,2.06355,431900000.0
2007-12-03 14:54:00,2.06355,2.06365,2.06345,2.06365,465899998.0
2007-12-03 14:55:00,2.06365,2.06375,2.0633,2.0634,1256500003.0
2007-12-03 14:56:00,2.0634,2.06345,2.06325,2.06345,476599999.0
2007-12-03 14:57:00,2.06345,2.06355,2.0633,2.06345,268799999.0
2007-12-03 14:58:00,2.06345,2.06355,2.06325,2.06355,426900001.0
2007-12-03 14:59:00,2.06355,2.06355,2.06335,2.06355,419700000.0
2007-12-03 15:00:00,2.06355,2.06365,2.06335,2.06365,76700000.0
2007-12-03 15:01:00,2.06365,2.06375,2.06355,2.06365,379800000.0
2007-12-03 15:02:00,2.06365,2.0638,2.06365,2.06365,367000000.0
2007-12-03 15:03:00,2.06365,2.06385,2.06365,2.0638,1126099999.0
2007-12-03 15:04:00,2.0638,2.06435,2.0638,2.06435,561899998.0
2007-12-03 15:05:00,2.06435,2.06475,2.06435,2.06465,831749998.0
2007-12-03 15:06:00,2.06465,2.06475,2.06435,2.06445,780199997.0
2007-12-03 15:07:00,2.06445,2.06465,2.06425,2.06435,937199999.0
2007-12-03 15:08:00,2.06435,2.06445,2.06425,2.06435,221300000.0
2007-12-03 15:09:00,2.06435,2.06445,2.06395,2.06405,481200000.0
2007-12-03 15:10:00,2.06405,2.06405,2.06375,2.0638,641599998.0
2007-12-03 15:11:00,2.0638,2.06405,2.0638,2.06405,605400000.0
2007-12-03 15:12:00,2.06405,2.06415,2.06385,2.06385,819399998.0
2007-12-03 15:13:00,2.06385,2.06405,2.06385,2.06395,965800000.0
2007-12-03 15:14:00,2.06395,2.06395,2.06325,2.06355,671800000.0
2007-12-03 15:15:00,2.06355,2.06365,2.06335,2.06345,526600000.0
2007-12-03 15:16:00,2.06345,2.06355,2.06325,2.06345,398000000.0
2007-12-03 15:17:00,2.06345,2.06405,2.0634,2.06405,551799999.0
2007-12-03 15:18:00,2.06405,2.06445,2.06365,2.06365,442800000.0
2007-12-03 15:19:00,2.06365,2.06375,2.0634,2.06375,518400000.0
2007-12-03 15:20:00,2.06365,2.06405,2.0635,2.0635,694100000.0
2007-12-03 15:21:00,2.0635,2.06385,2.0635,2.06375,199500000.0
2007-12-03 15:22:00,2.06375,2.06395,2.0637,2.0638,504300000.0
2007-12-03 15:23:00,2.06385,2.06395,2.06345,2.06355,417800000.0
2007-12-03 15:24:00,2.06355,2.06375,2.0635,2.06355,364700000.0
2007-12-03 15:25:00,2.06345,2.06365,2.0633,2.06345,300700000.0
2007-12-03 15:26:00,2.06345,2.0638,2.06345,2.06365,167400000.0
2007-12-03 15:27:00,2.06365,2.0637,2.0635,2.06355,299900000.0
2007-12-03 15:28:00,2.06355,2.06355,2.06335,2.0635,307300000.0
2007-12-03 15:29:00,2.06355,2.06395,2.06345,2.06375,377100000.0
2007-12-03 15:30:00,2.06375,2.06385,2.0633,2.0635,376900003.0
2007-12-03 15:31:00,2.06355,2.06375,2.0635,2.06375,155100000.0
2007-12-03 15:32:00,2.06375,2.06385,2.0637,2.06385,210800000.0
2007-12-03 15:33:00,2.06385,2.06395,2.06375,2.06385,356900002.0
2007-12-03 15:34:00,2.0639,2.06395,2.0638,2.06385,481500000.0
2007-12-03 15:35:00,2.06385,2.06435,2.0638,2.06405,432100000.0
2007-12-03 15:36:00,2.06405,2.06435,2.06405,2.06425,214100000.0
2007-12-03 15:37:00,2.06425,2.06425,2.06395,2.064,532100000.0
2007-12-03 15:38:00,2.064,2.06425,2.064,2.06415,481300000.0
2007-12-03 15:39:00,2.06415,2.0646,2.06375,2.06445,700599999.0
2007-12-03 15:40:00,2.0644,2.06475,2.0644,2.06465,935799997.0
2007-12-03 15:41:00,2.06465,2.06485,2.06445,2.06455,688999999.0
2007-12-03 15:42:00,2.06455,2.06505,2.06455,2.06465,453200000.0
2007-12-03 15:43:00,2.06465,2.06475,2.0645,2.06455,313400002.0
2007-12-03 15:44:00,2.06455,2.06465,2.06385,2.06395,833340000.0
2007-12-03 15:45:00,2.06395,2.06395,2.06345,2.06365,528235000.0
2007-12-03 15:46:00,2.06365,2.06385,2.0634,2.06355,621674999.0
2007-12-03 15:47:00,2.0636,2.06375,2.06355,2.0637,341100000.0
2007-12-03 15:48:00,2.0637,2.0637,2.06345,2.06355,441800000.0
2007-12-03 15:49:00,2.06355,2.06365,2.06285,2.06285,443400000.0
2007-12-03 15:50:00,2.06285,2.06325,2.06285,2.063,750099998.0
2007-12-03 15:51:00,2.063,2.06325,2.063,2.06325,725099998.0
2007-12-03 15:52:00,2.06325,2.06335,2.06315,2.06325,491000002.0
2007-12-03 15:53:00,2.0633,2.06365,2.06325,2.06345,1062999999.0
2007-12-03 15:54:00,2.0635,2.06365,2.06345,2.06355,666100001.0
2007-12-03 15:55:00,2.06355,2.06365,2.06295,2.06305,492699998.0
2007-12-03 15:56:00,2.06305,2.06335,2.063,2.063,494500000.0
2007-12-03 15:57:00,2.06305,2.06315,2.063,2.06305,601325002.0
2007-12-03 15:58:00,2.06305,2.06315,2.06305,2.06315,417599999.0
2007-12-03 15:59:00,2.06315,2.06345,2.06315,2.06335,259550000.0
2007-12-03 16:00:00,2.0633,2.06345,2.0633,2.0634,801900000.0
2007-12-03 16:01:00,2.0634,2.06355,2.06305,2.06315,374200000.0
2007-12-03 16:02:00,2.06315,2.06325,2.0631,2.06315,355800000.0
2007-12-03 16:03:00,2.06315,2.0632,2.06315,2.06315,377100000.0
2007-12-03 16:04:00,2.06315,2.06315,2.0628,2.06305,650199999.0
2007-12-03 16:05:00,2.06305,2.06355,2.063,2.06355,750800000.0
2007-12-03 16:06:00,2.06355,2.06375,2.06335,2.06355,398100001.0
2007-12-03 16:07:00,2.06355,2.06355,2.0633,2.06345,319900000.0
2007-12-03 16:08:00,2.06345,2.06355,2.06325,2.0635,226000000.0
2007-12-03 16:09:00,2.0635,2.06375,2.0634,2.0637,369700000.0
2007-12-03 16:10:00,2.0637,2.0637,2.0635,2.06355,349500000.0
2007-12-03 16:11:00,2.06355,2.06365,2.0635,2.06355,386300000.0
2007-12-03 16:12:00,2.06355,2.06365,2.06345,2.06355,159100000.0
2007-12-03 16:13:00,2.06355,2.06365,2.06335,2.06365,197500000.0
2007-12-03 16:14:00,2.06365,2.0637,2.0635,2.0636,366800000.0
2007-12-03 16:15:00,2.0636,2.0637,2.0636,2.0636,346800000.0
2007-12-03 16:16:00,2.0636,2.0639,2.06355,2.06385,800699999.0
2007-12-03 16:17:00,2.06385,2.06385,2.0637,2.0637,1006400001.0
2007-12-03 16:18:00,2.06375,2.06395,2.0637,2.0638,549000000.0
2007-12-03 16:19:00,2.06385,2.06395,2.06375,2.06375,592600001.0
2007-12-03 16:20:00,2.06375,2.0638,2.06365,2.06365,234100000.0
2007-12-03 16:21:00,2.06365,2.06385,2.0636,2.06375,459700000.0
2007-12-03 16:22:00,2.06385,2.0639,2.0638,2.06385,434500000.0
2007-12-03 16:23:00,2.06385,2.06405,2.06385,2.06395,635800001.0
2007-12-03 16:24:00,2.06395,2.06405,2.0638,2.0639,312600002.0
2007-12-03 16:25:00,2.06405,2.06405,2.06385,2.06395,220900000.0
2007-12-03 16:26:00,2.06395,2.06435,2.06375,2.06425,231200000.0
2007-12-03 16:27:00,2.06435,2.06445,2.06425,2.06425,420600000.0
2007-12-03 16:28:00,2.06425,2.06445,2.06415,2.06435,639700001.0
2007-12-03 16:29:00,2.06435,2.06465,2.06435,2.06465,434400000.0
2007-12-03 16:30:00,2.06465,2.06465,2.06455,2.06465,369100000.0
2007-12-03 16:31:00,2.06465,2.06475,2.06455,2.06465,207750000.0
2007-12-03 16:32:00,2.06465,2.06505,2.06455,2.065,604000002.0
2007-12-03 16:33:00,2.065,2.06585,2.06495,2.06585,1133700001.0
2007-12-03 16:34:00,2.06585,2.06645,2.0657,2.06625,1002350001.0
2007-12-03 16:35:00,2.0662,2.06675,2.066,2.0661,923799999.0
2007-12-03 16:36:00,2.06615,2.06635,2.06605,2.06605,536900000.0
2007-12-03 16:37:00,2.06605,2.0662,2.06595,2.0661,396300000.0
2007-12-03 16:38:00,2.06605,2.06625,2.06595,2.06625,635899999.0
2007-12-03 16:39:00,2.06625,2.06625,2.0659,2.0659,484799998.0
2007-12-03 16:40:00,2.06595,2.06595,2.0656,2.06575,847699999.0
2007-12-03 16:41:00,2.06575,2.06575,2.0656,2.06565,413300000.0
2007-12-03 16:42:00,2.06565,2.06575,2.06565,2.06565,377700000.0
2007-12-03 16:43:00,2.0657,2.06575,2.06565,2.06565,245800000.0
2007-12-03 16:44:00,2.06565,2.06595,2.06565,2.06575,577000000.0
2007-12-03 16:45:00,2.06575,2.06595,2.0656,2.06575,749800000.0
2007-12-03 16:46:00,2.06565,2.06575,2.06545,2.0655,592099999.0
2007-12-03 16:47:00,2.06555,2.06555,2.06545,2.0655,703500000.0
2007-12-03 16:48:00,2.06545,2.06555,2.06535,2.06535,639399999.0
2007-12-03 16:49:00,2.06535,2.06545,2.06535,2.06545,431700000.0
2007-12-03 16:50:00,2.06545,2.06565,2.06545,2.06555,198899999.0
2007-12-03 16:51:00,2.06565,2.06565,2.06475,2.06475,1216800001.0
2007-12-03 16:52:00,2.06475,2.06485,2.0645,2.06475,500000000.0
2007-12-03 16:53:00,2.06475,2.06495,2.06445,2.06445,515500001.0
2007-12-03 16:54:00,2.0645,2.06495,2.0645,2.06465,776600000.0
2007-12-03 16:55:00,2.06475,2.06485,2.06465,2.06465,553999998.0
2007-12-03 16:56:00,2.06465,2.06505,2.06465,2.06505,801799998.0
2007-12-03 16:57:00,2.06505,2.06535,2.06505,2.0651,450300000.0
2007-12-03 16:58:00,2.06515,2.06555,2.06515,2.06525,757799999.0
2007-12-03 16:59:00,2.06525,2.06525,2.0646,2.06465,726500002.0
2007-12-03 17:00:00,2.06465,2.06505,2.0646,2.0647,723100002.0
2007-12-03 17:01:00,2.0647,2.06485,2.06455,2.06465,567800000.0
2007-12-03 17:02:00,2.06465,2.06475,2.0645,2.06455,556800000.0
2007-12-03 17:03:00,2.06455,2.06485,2.06455,2.0646,288200000.0
2007-12-03 17:04:00,2.06465,2.06505,2.06455,2.06455,254200000.0
2007-12-03 17:05:00,2.06455,2.06475,2.06455,2.06465,514400000.0
2007-12-03 17:06:00,2.06465,2.065,2.06465,2.065,796800000.0
2007-12-03 17:07:00,2.065,2.06515,2.0648,2.06485,311400000.0
2007-12-03 17:08:00,2.0648,2.06485,2.06425,2.06435,433800001.0
2007-12-03 17:09:00,2.06435,2.06445,2.06415,2.06425,727399999.0
2007-12-03 17:10:00,2.06425,2.06425,2.06355,2.0639,904400002.0
2007-12-03 17:11:00,2.06395,2.06465,2.0638,2.06435,1049500002.0
2007-12-03 17:12:00,2.06435,2.06445,2.06425,2.06435,454700000.0
2007-12-03 17:13:00,2.06455,2.06495,2.06445,2.06465,865000001.0
2007-12-03 17:14:00,2.06465,2.06475,2.0642,2.0644,948600000.0
2007-12-03 17:15:00,2.06445,2.06505,2.0644,2.06475,778900001.0
2007-12-03 17:16:00,2.06475,2.06485,2.0646,2.06475,440299999.0
2007-12-03 17:17:00,2.06475,2.06485,2.0646,2.06475,390300002.0
2007-12-03 17:18:00,2.06475,2.06555,2.06475,2.06535,756500000.0
2007-12-03 17:19:00,2.06535,2.06555,2.0653,2.06535,740299999.0
2007-12-03 17:20:00,2.06535,2.06595,2.06525,2.06565,702600000.0
2007-12-03 17:21:00,2.06565,2.06565,2.06545,2.06555,381500001.0
2007-12-03 17:22:00,2.06555,2.06565,2.06525,2.06555,479300000.0
2007-12-03 17:23:00,2.06555,2.06555,2.06545,2.06545,254900000.0
2007-12-03 17:24:00,2.06545,2.06565,2.06535,2.06555,238100000.0
2007-12-03 17:25:00,2.06555,2.06555,2.06535,2.06535,115800000.0
2007-12-03 17:26:00,2.06535,2.06565,2.06535,2.06545,278600000.0
2007-12-03 17:27:00,2.06545,2.0656,2.0654,2.0656,421600000.0
2007-12-03 17:28:00,2.0656,2.0656,2.06545,2.06545,44100000.0
2007-12-03 17:29:00,2.06545,2.06545,2.06505,2.06525,326399999.0
2007-12-03 17:30:00,2.06515,2.06535,2.06505,2.06505,563025000.0
2007-12-03 17:31:00,2.06505,2.06525,2.0646,2.0647,540900002.0
2007-12-03 17:32:00,2.06475,2.06485,2.0645,2.06475,583399999.0
2007-12-03 17:33:00,2.06475,2.06485,2.06465,2.06465,376500000.0
2007-12-03 17:34:00,2.06465,2.06505,2.0646,2.06495,464000000.0
2007-12-03 17:35:00,2.06495,2.06535,2.06495,2.06525,739600000.0
2007-12-03 17:36:00,2.06525,2.06555,2.06515,2.06545,356500000.0
2007-12-03 17:37:00,2.06545,2.06555,2.0653,2.06555,566299999.0
2007-12-03 17:38:00,2.06555,2.06595,2.0655,2.06585,597400000.0
2007-12-03 17:39:00,2.0658,2.06595,2.0655,2.06565,305200000.0
2007-12-03 17:40:00,2.06565,2.06585,2.06555,2.0656,412900000.0
2007-12-03 17:41:00,2.0656,2.06565,2.0654,2.06545,642900000.0
2007-12-03 17:42:00,2.0655,2.06575,2.0654,2.06575,447699999.0
2007-12-03 17:43:00,2.06575,2.06595,2.06565,2.06575,356700000.0
2007-12-03 17:44:00,2.06575,2.0658,2.06555,2.06575,129700000.0
2007-12-03 17:45:00,2.06575,2.0658,2.0655,2.0657,228800000.0
2007-12-03 17:46:00,2.0657,2.0659,2.0656,2.06585,350500000.0
2007-12-03 17:47:00,2.0659,2.06595,2.06575,2.06575,274400000.0
2007-12-03 17:48:00,2.06575,2.0659,2.0656,2.06585,506900000.0
2007-12-03 17:49:00,2.06585,2.06595,2.06575,2.06575,321100000.0
2007-12-03 17:50:00,2.06585,2.0659,2.0657,2.06585,519799997.0
2007-12-03 17:51:00,2.06585,2.06605,2.0658,2.06605,400300000.0
2007-12-03 17:52:00,2.06605,2.06625,2.06605,2.06615,493300000.0
2007-12-03 17:53:00,2.06615,2.06635,2.066,2.06625,556100000.0
2007-12-03 17:54:00,2.06615,2.06665,2.06615,2.06655,658699998.0
2007-12-03 17:55:00,2.06665,2.06745,2.06665,2.06735,601500000.0
2007-12-03 17:56:00,2.06735,2.06785,2.06735,2.06765,653750000.0
2007-12-03 17:57:00,2.06765,2.06785,2.06745,2.06765,680800001.0
2007-12-03 17:58:00,2.06765,2.06765,2.06745,2.06755,380100000.0
2007-12-03 17:59:00,2.06755,2.06775,2.06715,2.06725,539600000.0
2007-12-03 18:00:00,2.06725,2.06725,2.06675,2.0668,576700000.0
2007-12-03 18:01:00,2.06685,2.06685,2.06655,2.0666,315000000.0
2007-12-03 18:02:00,2.06655,2.06675,2.0663,2.0667,600850000.0
2007-12-03 18:03:00,2.0667,2.06675,2.0663,2.06645,717500001.0
2007-12-03 18:04:00,2.06645,2.06655,2.06605,2.0662,710562501.0
2007-12-03 18:05:00,2.0662,2.06625,2.06585,2.06615,292200000.0
2007-12-03 18:06:00,2.06615,2.0662,2.0659,2.06605,341200000.0
2007-12-03 18:07:00,2.06595,2.06635,2.06595,2.06635,309687500.0
2007-12-03 18:08:00,2.06615,2.06645,2.0661,2.06625,330200000.0
2007-12-03 18:09:00,2.06625,2.06625,2.06595,2.0661,153400000.0
2007-12-03 18:10:00,2.06615,2.06625,2.0659,2.06605,395400000.0
2007-12-03 18:11:00,2.06595,2.06615,2.06575,2.06615,683364999.0
2007-12-03 18:12:00,2.06615,2.06675,2.06615,2.06675,953500000.0
2007-12-03 18:13:00,2.06665,2.06715,2.06665,2.06715,737200000.0
2007-12-03 18:14:00,2.06705,2.06725,2.06695,2.0671,646425000.0
2007-12-03 18:15:00,2.0671,2.06735,2.0671,2.06725,479600000.0
2007-12-03 18:16:00,2.0673,2.06735,2.06705,2.06725,595399998.0
2007-12-03 18:17:00,2.06725,2.06755,2.06725,2.06755,318500000.0
2007-12-03 18:18:00,2.06755,2.06755,2.06715,2.06725,360099999.0
2007-12-03 18:19:00,2.06725,2.06735,2.06705,2.06705,486600000.0
2007-12-03 18:20:00,2.06705,2.06705,2.06675,2.06695,405000000.0
2007-12-03 18:21:00,2.06695,2.06705,2.06675,2.06685,470099999.0
2007-12-03 18:22:00,2.06685,2.0669,2.0664,2.06655,550250001.0
2007-12-03 18:23:00,2.06655,2.06675,2.06645,2.06665,712000001.0
2007-12-03 18:24:00,2.06665,2.06695,2.06665,2.06695,513900001.0
2007-12-03 18:25:00,2.06695,2.06695,2.06635,2.0664,509500000.0
2007-12-03 18:26:00,2.0664,2.06665,2.06625,2.06655,199699999.0
2007-12-03 18:27:00,2.06665,2.06665,2.0664,2.0664,535600000.0
2007-12-03 18:28:00,2.0664,2.06685,2.0664,2.06655,659699998.0
2007-12-03 18:29:00,2.06655,2.06655,2.06635,2.06645,772600001.0
2007-12-03 18:30:00,2.06645,2.06665,2.0664,2.06665,532599998.0
2007-12-03 18:31:00,2.06665,2.06665,2.06645,2.06645,199100000.0
2007-12-03 18:32:00,2.06645,2.06655,2.06615,2.06635,764600002.0
2007-12-03 18:33:00,2.06635,2.06645,2.06625,2.06635,444400002.0
2007-12-03 18:34:00,2.06635,2.06675,2.06635,2.06675,1054300005.0
2007-12-03 18:35:00,2.06675,2.06685,2.06665,2.0667,556299998.0
2007-12-03 18:36:00,2.0667,2.06705,2.0667,2.06705,307800000.0
2007-12-03 18:37:00,2.06705,2.06715,2.06675,2.06705,524200002.0
2007-12-03 18:38:00,2.06705,2.06735,2.06705,2.06725,890599998.0
2007-12-03 18:39:00,2.06725,2.06735,2.06695,2.06725,950200002.0
2007-12-03 18:40:00,2.06725,2.06735,2.06685,2.06715,659300001.0
2007-12-03 18:41:00,2.06715,2.06725,2.0668,2.06725,1434300000.0
2007-12-03 18:42:00,2.06725,2.06725,2.0671,2.0671,240000000.0
2007-12-03 18:43:00,2.0671,2.06725,2.0671,2.06715,699299999.0
2007-12-03 18:44:00,2.06715,2.06725,2.067,2.06715,739200006.0
2007-12-03 18:45:00,2.06715,2.06715,2.0669,2.06695,707800000.0
2007-12-03 18:46:00,2.06715,2.06715,2.06685,2.0669,314300000.0
2007-12-03 18:47:00,2.0669,2.06705,2.0669,2.0669,326800000.0
2007-12-03 18:48:00,2.06695,2.0673,2.0669,2.06725,1109400005.0
2007-12-03 18:49:00,2.06725,2.06765,2.06725,2.06745,809200005.0
2007-12-03 18:50:00,2.06745,2.06755,2.06725,2.06735,821300000.0
2007-12-03 18:51:00,2.06735,2.06775,2.0672,2.06775,1083900000.0
2007-12-03 18:52:00,2.06745,2.06765,2.06655,2.06675,1000800003.0
2007-12-03 18:53:00,2.06685,2.06695,2.0666,2.06675,748950001.0
2007-12-03 18:54:00,2.06675,2.06715,2.0666,2.0666,942399998.0
2007-12-03 18:55:00,2.0666,2.06665,2.06635,2.06645,766650001.0
2007-12-03 18:56:00,2.06645,2.06645,2.06625,2.06625,245800000.0
2007-12-03 18:57:00,2.06625,2.06625,2.0657,2.06575,770549998.0
2007-12-03 18:58:00,2.06575,2.06585,2.06535,2.06555,902400000.0
2007-12-03 18:59:00,2.06555,2.06585,2.0654,2.06565,934800000.0
2007-12-03 19:00:00,2.06565,2.0659,2.0655,2.06575,709999999.0
2007-12-03 19:01:00,2.06575,2.06585,2.06565,2.0658,201300000.0
2007-12-03 19:02:00,2.06585,2.06625,2.06585,2.06585,602300000.0
2007-12-03 19:03:00,2.06585,2.06595,2.06575,2.06575,604700002.0
2007-12-03 19:04:00,2.06575,2.06605,2.06575,2.06605,304700000.0
2007-12-03 19:05:00,2.06605,2.06625,2.06555,2.06605,510500000.0
2007-12-03 19:06:00,2.066,2.06605,2.06575,2.06595,565500000.0
2007-12-03 19:07:00,2.06595,2.06605,2.0657,2.0658,670699999.0
2007-12-03 19:08:00,2.06585,2.06605,2.0658,2.06605,249900000.0
2007-12-03 19:09:00,2.06605,2.06645,2.06605,2.06645,296200000.0
2007-12-03 19:10:00,2.06645,2.06675,2.06635,2.06655,340000000.0
2007-12-03 19:11:00,2.06655,2.06655,2.06645,2.06645,178100003.0
2007-12-03 19:12:00,2.06645,2.06645,2.0662,2.0662,1159899998.0
2007-12-03 19:13:00,2.0662,2.0664,2.0662,2.0663,366500000.0
2007-12-03 19:14:00,2.0663,2.0664,2.0663,2.06635,105600000.0
2007-12-03 19:15:00,2.06635,2.0664,2.06595,2.0662,134100000.0
2007-12-03 19:16:00,2.0662,2.0663,2.0658,2.06585,195200000.0
2007-12-03 19:17:00,2.0658,2.06585,2.06555,2.06555,300000000.0
2007-12-03 19:18:00,2.06555,2.06555,2.0653,2.06535,603700000.0
2007-12-03 19:19:00,2.06535,2.06535,2.06505,2.06515,607900000.0
2007-12-03 19:20:00,2.06515,2.06535,2.0651,2.0653,283700001.0
2007-12-03 19:21:00,2.0653,2.06545,2.0653,2.0653,155600000.0
2007-12-03 19:22:00,2.0653,2.06535,2.0652,2.0653,290800000.0
2007-12-03 19:23:00,2.0653,2.06535,2.0653,2.06535,355500000.0
2007-12-03 19:24:00,2.06535,2.06535,2.06525,2.06525,242600002.0
2007-12-03 19:25:00,2.0653,2.0653,2.06505,2.06505,300600002.0
2007-12-03 19:26:00,2.065,2.06525,2.06495,2.06525,193600001.0
2007-12-03 19:27:00,2.06535,2.0654,2.06515,2.0653,386000000.0
2007-12-03 19:28:00,2.0653,2.06535,2.0651,2.06515,116700000.0
2007-12-03 19:29:00,2.06515,2.06535,2.0651,2.0651,233400000.0
2007-12-03 19:30:00,2.0651,2.0653,2.0651,2.0653,68700000.0
2007-12-03 19:31:00,2.0653,2.0653,2.0652,2.06525,102900000.0
2007-12-03 19:32:00,2.06525,2.0653,2.0651,2.0651,143250000.0
2007-12-03 19:33:00,2.0651,2.0653,2.0651,2.0653,58200000.0
2007-12-03 19:34:00,2.0653,2.06545,2.06525,2.0653,265300000.0
2007-12-03 19:35:00,2.06525,2.0653,2.06515,2.0653,172500000.0
2007-12-03 19:36:00,2.0653,2.0653,2.06515,2.0652,125800000.0
2007-12-03 19:37:00,2.0652,2.06525,2.06515,2.06515,81900000.0
2007-12-03 19:38:00,2.06515,2.0652,2.065,2.06505,215200000.0
2007-12-03 19:39:00,2.06505,2.06515,2.06485,2.06485,148200000.0
2007-12-03 19:40:00,2.06485,2.06505,2.06485,2.065,237200000.0
2007-12-03 19:41:00,2.06495,2.06515,2.06485,2.0649,207000001.0
2007-12-03 19:42:00,2.0649,2.06495,2.06485,2.0649,28100000.0
2007-12-03 19:43:00,2.06485,2.06495,2.06475,2.0648,108400000.0
2007-12-03 19:44:00,2.0648,2.0649,2.06475,2.06485,153100000.0
2007-12-03 19:45:00,2.06485,2.0649,2.0648,2.0649,87500000.0
2007-12-03 19:46:00,2.0649,2.0649,2.06475,2.06475,110600000.0
2007-12-03 19:47:00,2.06475,2.0649,2.06475,2.06485,77500000.0
2007-12-03 19:48:00,2.06485,2.06505,2.06485,2.065,85700000.0
2007-12-03 19:49:00,2.065,2.06515,2.06495,2.065,140500000.0
2007-12-03 19:50:00,2.06505,2.0651,2.065,2.06505,47800000.0
2007-12-03 19:51:00,2.06505,2.0651,2.06505,2.0651,90400000.0
2007-12-03 19:52:00,2.0651,2.06515,2.06505,2.06505,202200000.0
2007-12-03 19:53:00,2.0651,2.06515,2.06505,2.0651,289800000.0
2007-12-03 19:54:00,2.0651,2.06515,2.06485,2.0649,163500000.0
2007-12-03 19:55:00,2.06485,2.06505,2.06485,2.0649,117000000.0
2007-12-03 19:56:00,2.0649,2.06495,2.0648,2.06495,110300000.0
2007-12-03 19:57:00,2.06495,2.06495,2.0648,2.06485,116000000.0
2007-12-03 19:58:00,2.06485,2.06485,2.0645,2.06455,183300000.0
2007-12-03 19:59:00,2.06455,2.06455,2.06415,2.06415,134950000.0
2007-12-03 20:00:00,2.06415,2.06425,2.064,2.06405,166600000.0
2007-12-03 20:01:00,2.06405,2.06405,2.06405,2.06405,38800000.0
2007-12-03 20:02:00,2.06405,2.0641,2.06395,2.06405,94250000.0
2007-12-03 20:03:00,2.06405,2.06415,2.064,2.06405,170400000.0
2007-12-03 20:04:00,2.06405,2.0641,2.064,2.064,261000000.0
2007-12-03 20:05:00,2.06405,2.06415,2.064,2.06405,201000000.0
2007-12-03 20:06:00,2.06405,2.06405,2.06405,2.06405,139600000.0
2007-12-03 20:07:00,2.06405,2.06415,2.064,2.064,95700000.0
2007-12-03 20:08:00,2.064,2.064,2.06375,2.0638,186000000.0
2007-12-03 20:09:00,2.0638,2.06405,2.0636,2.064,193200000.0
2007-12-03 20:10:00,2.06405,2.0642,2.06395,2.06405,172000000.0
2007-12-03 20:11:00,2.06405,2.06415,2.064,2.064,315900000.0
2007-12-03 20:12:00,2.064,2.06415,2.064,2.0641,145200000.0
2007-12-03 20:13:00,2.0641,2.06415,2.06395,2.06405,124800000.0
2007-12-03 20:14:00,2.06405,2.0643,2.06405,2.0641,147300000.0
2007-12-03 20:15:00,2.0641,2.0642,2.06395,2.06415,182200000.0
2007-12-03 20:16:00,2.06415,2.06415,2.06375,2.06385,314300000.0
2007-12-03 20:17:00,2.06385,2.0639,2.06385,2.0639,48300000.0
2007-12-03 20:18:00,2.06385,2.064,2.06385,2.064,75200000.0
2007-12-03 20:19:00,2.06395,2.06405,2.0638,2.0638,72000000.0
2007-12-03 20:20:00,2.0638,2.06395,2.0638,2.06395,67900000.0
2007-12-03 20:21:00,2.06395,2.06395,2.06355,2.0637,296700000.0
2007-12-03 20:22:00,2.06375,2.06375,2.0635,2.06355,137200000.0
2007-12-03 20:23:00,2.06355,2.06355,2.06345,2.06355,45100000.0
2007-12-03 20:24:00,2.06355,2.0636,2.06345,2.06355,147200000.0
2007-12-03 20:25:00,2.06355,2.06355,2.06325,2.0633,258100000.0
2007-12-03 20:26:00,2.0633,2.0634,2.0633,2.06335,79100000.0
2007-12-03 20:27:00,2.06335,2.0634,2.0632,2.06325,87300000.0
2007-12-03 20:28:00,2.0632,2.06365,2.0632,2.06345,276500000.0
2007-12-03 20:29:00,2.0634,2.0635,2.0634,2.0635,129500000.0
2007-12-03 20:30:00,2.0635,2.0635,2.0634,2.0635,149425000.0
2007-12-03 20:31:00,2.0635,2.0635,2.06345,2.06345,109100000.0
2007-12-03 20:32:00,2.06345,2.06435,2.0634,2.06435,269200000.0
2007-12-03 20:33:00,2.06435,2.06475,2.0642,2.06455,635100001.0
2007-12-03 20:34:00,2.06465,2.06485,2.06465,2.06485,131400000.0
2007-12-03 20:35:00,2.06485,2.06515,2.06485,2.06515,175700000.0
2007-12-03 20:36:00,2.06515,2.06555,2.06505,2.06545,499800000.0
2007-12-03 20:37:00,2.06545,2.0655,2.0654,2.0655,340700000.0
2007-12-03 20:38:00,2.0655,2.0655,2.0653,2.06535,217900000.0
2007-12-03 20:39:00,2.06535,2.0654,2.06505,2.0653,438600000.0
2007-12-03 20:40:00,2.0653,2.0653,2.06515,2.06515,136200000.0
2007-12-03 20:41:00,2.06515,2.06535,2.065,2.06535,210000000.0
2007-12-03 20:42:00,2.06535,2.06535,2.06525,2.06535,53200000.0
2007-12-03 20:43:00,2.06535,2.06535,2.06515,2.06515,204000000.0
2007-12-03 20:44:00,2.0652,2.06555,2.06505,2.0655,192100000.0
2007-12-03 20:45:00,2.06545,2.0655,2.06515,2.0654,211399999.0
2007-12-03 20:46:00,2.0654,2.0654,2.06525,2.0653,44000000.0
2007-12-03 20:47:00,2.0653,2.06535,2.065,2.06535,78100000.0
2007-12-03 20:48:00,2.06525,2.06535,2.06515,2.06525,146600000.0
2007-12-03 20:49:00,2.06525,2.06525,2.0651,2.0652,49900000.0
2007-12-03 20:50:00,2.06515,2.06565,2.06515,2.0656,186600000.0
2007-12-03 20:51:00,2.0656,2.0656,2.06535,2.06555,202500000.0
2007-12-03 20:52:00,2.0655,2.06555,2.06525,2.06525,177900000.0
2007-12-03 20:53:00,2.06525,2.06565,2.06515,2.0656,214000000.0
2007-12-03 20:54:00,2.06565,2.06575,2.06545,2.0656,179300000.0
2007-12-03 20:55:00,2.0656,2.06565,2.06555,2.06555,47300000.0
2007-12-03 20:56:00,2.06555,2.06555,2.06545,2.06555,76900000.0
2007-12-03 20:57:00,2.06555,2.0656,2.06515,2.06515,292600001.0
2007-12-03 20:58:00,2.06515,2.0653,2.06505,2.0651,168100000.0
2007-12-03 20:59:00,2.06515,2.0654,2.0651,2.0653,155500000.0
2007-12-03 21:00:00,2.0653,2.0653,2.06525,2.0653,187000000.0
2007-12-03 21:01:00,2.0653,2.06535,2.06525,2.0653,154500000.0
2007-12-03 21:02:00,2.0653,2.0655,2.0653,2.0655,188300000.0
2007-12-03 21:03:00,2.0655,2.0655,2.0654,2.0655,73300000.0
2007-12-03 21:04:00,2.06545,2.0655,2.0654,2.0654,24400000.0
2007-12-03 21:05:00,2.0654,2.0657,2.0654,2.06555,207800000.0
2007-12-03 21:06:00,2.06555,2.066,2.06555,2.066,262900000.0
2007-12-03 21:07:00,2.066,2.06605,2.06595,2.06595,169500000.0
2007-12-03 21:08:00,2.06595,2.0661,2.06595,2.06605,249100000.0
2007-12-03 21:09:00,2.06605,2.0667,2.06605,2.0665,404800000.0
2007-12-03 21:10:00,2.0665,2.0665,2.06645,2.0665,30200000.0
2007-12-03 21:11:00,2.0665,2.06655,2.06635,2.06635,323500001.0
2007-12-03 21:12:00,2.0664,2.0664,2.06595,2.0662,361300001.0
2007-12-03 21:13:00,2.06625,2.06635,2.06625,2.06625,84000000.0
2007-12-03 21:14:00,2.06625,2.06635,2.0662,2.0663,134500000.0
2007-12-03 21:15:00,2.0663,2.0664,2.06625,2.0663,60100000.0
2007-12-03 21:16:00,2.0664,2.0664,2.0663,2.0663,60200000.0
2007-12-03 21:17:00,2.0663,2.0663,2.0663,2.0663,11000000.0
2007-12-03 21:18:00,2.0663,2.0663,2.0663,2.0663,37700000.0
2007-12-03 21:19:00,2.0663,2.0663,2.06625,2.0663,78700000.0
2007-12-03 21:20:00,2.0663,2.0663,2.06615,2.06625,189300000.0
2007-12-03 21:21:00,2.06625,2.0663,2.0662,2.06625,42500000.0
2007-12-03 21:22:00,2.06625,2.0664,2.06625,2.0664,51800000.0
2007-12-03 21:23:00,2.0664,2.0664,2.0663,2.0663,29000000.0
2007-12-03 21:24:00,2.0664,2.0664,2.0662,2.06625,258300000.0
2007-12-03 21:25:00,2.06625,2.0663,2.0662,2.0663,98700000.0
2007-12-03 21:26:00,2.0663,2.0664,2.06625,2.06625,56000000.0
2007-12-03 21:27:00,2.0663,2.0663,2.06625,2.06625,226400000.0
2007-12-03 21:28:00,2.06625,2.06635,2.06625,2.06625,86400000.0
2007-12-03 21:29:00,2.06625,2.0663,2.06615,2.06625,189800000.0
2007-12-03 21:30:00,2.06625,2.06635,2.0662,2.0663,57200000.0
2007-12-03 21:31:00,2.0663,2.0663,2.06625,2.06625,14200000.0
2007-12-03 21:32:00,2.0663,2.0663,2.0659,2.0661,442800001.0
2007-12-03 21:33:00,2.06615,2.0663,2.06595,2.06615,293500000.0
2007-12-03 21:34:00,2.06605,2.06615,2.066,2.0661,91000000.0
2007-12-03 21:35:00,2.0661,2.0661,2.06605,2.06605,93700000.0
2007-12-03 21:36:00,2.066,2.06615,2.066,2.06605,43900000.0
2007-12-03 21:37:00,2.066,2.06625,2.06595,2.06625,135600000.0
2007-12-03 21:38:00,2.06625,2.06625,2.066,2.06615,215300000.0
2007-12-03 21:39:00,2.06615,2.0663,2.06615,2.06615,88000000.0
2007-12-03 21:40:00,2.0661,2.06615,2.066,2.066,197600000.0
2007-12-03 21:41:00,2.066,2.06625,2.066,2.06625,76200000.0
2007-12-03 21:42:00,2.06625,2.0663,2.0661,2.06625,54200000.0
2007-12-03 21:43:00,2.06625,2.0663,2.0662,2.0663,48500000.0
2007-12-03 21:44:00,2.06625,2.0663,2.06625,2.06625,18400000.0
2007-12-03 21:45:00,2.06625,2.06625,2.0662,2.06625,56100000.0
2007-12-03 21:46:00,2.06625,2.06635,2.0662,2.06625,66600000.0
2007-12-03 21:47:00,2.0662,2.0663,2.0662,2.06625,68400000.0
2007-12-03 21:48:00,2.06625,2.06655,2.06625,2.06655,187600000.0
2007-12-03 21:49:00,2.06655,2.06665,2.06645,2.0665,141900000.0
2007-12-03 21:50:00,2.0665,2.0667,2.0665,2.06665,133300000.0
2007-12-03 21:51:00,2.0666,2.06675,2.0666,2.06665,318000000.0
2007-12-03 21:52:00,2.06665,2.06665,2.06635,2.06645,77100000.0
2007-12-03 21:53:00,2.0665,2.0666,2.0665,2.06655,195400000.0
2007-12-03 21:54:00,2.06655,2.06665,2.0665,2.0665,223400000.0
2007-12-03 21:55:00,2.06665,2.0668,2.06655,2.06665,110100000.0
2007-12-03 21:56:00,2.06665,2.06725,2.06665,2.06725,253700000.0
2007-12-03 21:57:00,2.06725,2.06735,2.0668,2.06695,288200000.0
2007-12-03 21:58:00,2.06695,2.06695,2.0667,2.06685,307500000.0
2007-12-03 21:59:00,2.06685,2.06685,2.06655,2.06655,200300000.0
2007-12-03 22:00:00,2.06655,2.06675,2.06655,2.06665,119600000.0
2007-12-03 22:01:00,2.06665,2.0668,2.06665,2.0667,80600000.0
2007-12-03 22:02:00,2.0667,2.0667,2.0667,2.0667,7700000.0
2007-12-03 22:03:00,2.0667,2.0667,2.0665,2.0666,143600000.0
2007-12-03 22:04:00,2.0666,2.06675,2.0666,2.06665,176000000.0
2007-12-03 22:05:00,2.06665,2.0667,2.06665,2.0667,141600000.0
2007-12-03 22:06:00,2.0667,2.0667,2.0666,2.06665,98200000.0
2007-12-03 22:07:00,2.06665,2.0667,2.06655,2.0666,43000000.0
2007-12-03 22:08:00,2.0666,2.06665,2.06655,2.0666,129400000.0
2007-12-03 22:09:00,2.06655,2.0666,2.06645,2.06655,74100000.0
2007-12-03 22:10:00,2.06655,2.0666,2.06655,2.06655,62800000.0
2007-12-03 22:11:00,2.0666,2.0666,2.06655,2.06655,62800000.0
2007-12-03 22:12:00,2.0666,2.0666,2.06615,2.06625,178600000.0
2007-12-03 22:13:00,2.06625,2.0663,2.06605,2.06615,100200000.0
2007-12-03 22:14:00,2.06615,2.0662,2.06605,2.06605,82200000.0
2007-12-03 22:15:00,2.06605,2.0661,2.06605,2.06605,68000000.0
2007-12-03 22:16:00,2.0661,2.0661,2.06585,2.06585,98099998.0
2007-12-03 22:17:00,2.06585,2.0661,2.06585,2.066,194800000.0
2007-12-03 22:18:00,2.066,2.0662,2.066,2.0662,61500000.0
2007-12-03 22:19:00,2.0662,2.0663,2.06615,2.0663,79100000.0
2007-12-03 22:20:00,2.0663,2.0663,2.0662,2.0663,50600001.0
2007-12-03 22:21:00,2.0663,2.0664,2.0663,2.0663,57900000.0
2007-12-03 22:22:00,2.0663,2.0666,2.0663,2.06635,81200000.0
2007-12-03 22:23:00,2.06635,2.0666,2.06635,2.06655,39200000.0
2007-12-03 22:24:00,2.0666,2.0666,2.06635,2.06645,92200000.0
2007-12-03 22:25:00,2.06655,2.0666,2.06645,2.06645,57400000.0
2007-12-03 22:26:00,2.06645,2.06645,2.0662,2.0663,124100000.0
2007-12-03 22:27:00,2.0663,2.0664,2.0663,2.0663,22800000.0
2007-12-03 22:28:00,2.0663,2.0664,2.06605,2.06605,116800000.0
2007-12-03 22:29:00,2.06605,2.06615,2.0659,2.06595,235900000.0
2007-12-03 22:30:00,2.06595,2.0661,2.0659,2.0661,133500000.0
2007-12-03 22:31:00,2.0661,2.0661,2.06595,2.066,61300000.0
2007-12-03 22:32:00,2.066,2.06605,2.06575,2.06575,197700000.0
2007-12-03 22:33:00,2.06575,2.06605,2.06575,2.06605,174499999.0
2007-12-03 22:34:00,2.06605,2.06615,2.06595,2.06605,38100000.0
2007-12-03 22:35:00,2.06605,2.06605,2.0659,2.0659,40700000.0
2007-12-03 22:36:00,2.0659,2.0659,2.06585,2.06585,23700000.0
2007-12-03 22:37:00,2.066,2.066,2.06565,2.0658,59600000.0
2007-12-03 22:38:00,2.0658,2.0658,2.06555,2.06575,131800000.0
2007-12-03 22:39:00,2.0657,2.0658,2.0657,2.0658,102500000.0
2007-12-03 22:40:00,2.0658,2.0658,2.0657,2.0657,102700000.0
2007-12-03 22:41:00,2.0657,2.0657,2.0653,2.06535,59000000.0
2007-12-03 22:42:00,2.06535,2.0654,2.06535,2.06535,18300000.0
2007-12-03 22:43:00,2.06535,2.0654,2.06535,2.0654,14700000.0
2007-12-03 22:44:00,2.0654,2.06545,2.0654,2.06545,30300000.0
2007-12-03 22:45:00,2.06545,2.06565,2.06545,2.0656,42000000.0
2007-12-03 22:46:00,2.0656,2.06565,2.0655,2.0656,40100000.0
2007-12-03 22:47:00,2.0656,2.0657,2.0655,2.0656,16500000.0
2007-12-03 22:48:00,2.0656,2.0656,2.06545,2.0656,66700000.0
2007-12-03 22:49:00,2.0657,2.0658,2.06555,2.06555,76300000.0
2007-12-03 22:50:00,2.06555,2.0656,2.06555,2.06555,16800000.0
2007-12-03 22:51:00,2.06555,2.0657,2.0655,2.06555,24900000.0
2007-12-03 22:52:00,2.06555,2.06555,2.0655,2.06555,63300000.0
2007-12-03 22:53:00,2.06555,2.0656,2.06555,2.06555,68300000.0
2007-12-03 22:54:00,2.06555,2.06565,2.06545,2.0656,58900000.0
2007-12-03 22:55:00,2.0656,2.0656,2.0655,2.0655,25100000.0
2007-12-03 22:56:00,2.0655,2.0655,2.0655,2.0655,1800000.0
2007-12-03 22:57:00,2.0655,2.0655,2.0654,2.0654,48300000.0
2007-12-03 22:58:00,2.06545,2.0655,2.0654,2.06545,52600000.0
2007-12-03 22:59:00,2.06545,2.06545,2.06535,2.06545,82900000.0
2007-12-03 23:00:00,2.06545,2.0655,2.06535,2.06535,98600000.0
2007-12-03 23:01:00,2.0654,2.06545,2.06525,2.06525,54891000.0
2007-12-03 23:02:00,2.0653,2.0654,2.06525,2.06525,7500000.0
2007-12-03 23:03:00,2.06525,2.0654,2.06525,2.06535,18800000.0
2007-12-03 23:04:00,2.0654,2.0654,2.06525,2.06525,44700000.0
2007-12-03 23:05:00,2.06515,2.06535,2.06515,2.0653,106100000.0
2007-12-03 23:06:00,2.0653,2.0653,2.06525,2.0653,74900000.0
2007-12-03 23:07:00,2.0653,2.0655,2.0653,2.0655,76800000.0
2007-12-03 23:08:00,2.0655,2.0655,2.0654,2.0654,32700000.0
2007-12-03 23:09:00,2.06535,2.06575,2.06535,2.06575,80300000.0
2007-12-03 23:10:00,2.06575,2.06615,2.0657,2.066,266099998.0
2007-12-03 23:11:00,2.06605,2.06605,2.06585,2.06585,33500000.0
2007-12-03 23:12:00,2.0659,2.0659,2.0658,2.0658,46800000.0
2007-12-03 23:13:00,2.0658,2.0659,2.06575,2.0659,57200000.0
2007-12-03 23:14:00,2.0659,2.0659,2.06585,2.06585,55800000.0
2007-12-03 23:15:00,2.06585,2.06585,2.06575,2.06575,99000000.0
2007-12-03 23:16:00,2.06575,2.0658,2.0655,2.0655,21200000.0
2007-12-03 23:17:00,2.06575,2.0658,2.0657,2.0658,12400000.0
2007-12-03 23:18:00,2.0658,2.06585,2.06575,2.06585,23900000.0
2007-12-03 23:19:00,2.06585,2.06585,2.0655,2.06555,38600000.0
2007-12-03 23:20:00,2.06555,2.06565,2.06555,2.06565,40800000.0
2007-12-03 23:21:00,2.06565,2.06565,2.06555,2.06555,29800000.0
2007-12-03 23:22:00,2.0656,2.0657,2.0656,2.06565,15100000.0
2007-12-03 23:23:00,2.06565,2.06565,2.0656,2.0656,9700000.0
2007-12-03 23:24:00,2.0656,2.0658,2.0656,2.0658,24900000.0
2007-12-03 23:25:00,2.0658,2.0658,2.06565,2.06565,38700000.0
2007-12-03 23:26:00,2.06565,2.06565,2.06565,2.06565,11200000.0
2007-12-03 23:27:00,2.06565,2.06625,2.0656,2.06605,91900000.0
2007-12-03 23:28:00,2.06605,2.0661,2.06595,2.0661,42100000.0
2007-12-03 23:29:00,2.0661,2.0661,2.0656,2.06565,183500004.0
2007-12-03 23:30:00,2.06565,2.06625,2.06535,2.06605,304299993.0
2007-12-03 23:31:00,2.06605,2.06665,2.06585,2.066,202899999.0
2007-12-03 23:32:00,2.066,2.06655,2.066,2.06645,66500000.0
2007-12-03 23:33:00,2.0665,2.06655,2.0665,2.06655,74600000.0
2007-12-03 23:34:00,2.06655,2.06655,2.06585,2.06635,176900001.0
2007-12-03 23:35:00,2.06655,2.06655,2.06635,2.0665,26000000.0
2007-12-03 23:36:00,2.06655,2.0666,2.06655,2.0666,23500000.0
2007-12-03 23:37:00,2.06645,2.06655,2.0664,2.06645,68600000.0
2007-12-03 23:38:00,2.06655,2.0667,2.06655,2.0667,23800000.0
2007-12-03 23:39:00,2.0667,2.0667,2.06645,2.06655,31600000.0
2007-12-03 23:40:00,2.06655,2.06655,2.06655,2.06655,4500000.0
2007-12-03 23:41:00,2.06605,2.06655,2.066,2.06605,145900000.0
2007-12-03 23:42:00,2.06605,2.0663,2.06605,2.06605,74500000.0
2007-12-03 23:43:00,2.06605,2.06615,2.0658,2.06585,121600000.0
2007-12-03 23:44:00,2.06595,2.06635,2.06585,2.06625,57300000.0
2007-12-03 23:45:00,2.06625,2.06645,2.06585,2.06595,284099999.0
2007-12-03 23:46:00,2.06595,2.06705,2.06595,2.06705,44800000.0
2007-12-03 23:47:00,2.0668,2.0668,2.0665,2.06655,45100000.0
2007-12-03 23:48:00,2.0667,2.0667,2.0663,2.06635,50800000.0
2007-12-03 23:49:00,2.06645,2.0665,2.0664,2.06645,21200000.0
2007-12-03 23:50:00,2.0665,2.0665,2.06645,2.06645,10400000.0
2007-12-03 23:51:00,2.0661,2.06705,2.0661,2.06705,67600000.0
2007-12-03 23:52:00,2.06705,2.06705,2.0665,2.06655,325200000.0
2007-12-03 23:53:00,2.06655,2.0668,2.06655,2.06675,17300000.0
2007-12-03 23:54:00,2.06675,2.0668,2.0666,2.0667,40900000.0
2007-12-03 23:55:00,2.0667,2.0667,2.0667,2.0667,17000000.0
2007-12-03 23:56:00,2.0667,2.0667,2.0665,2.0665,53300000.0
2007-12-03 23:57:00,2.0665,2.0665,2.0659,2.0659,108500000.0
2007-12-03 23:58:00,2.0659,2.066,2.0659,2.066,37100000.0
2007-12-03 23:59:00,2.0659,2.0659,2.0656,2.0657,407899992.0
2007-12-04 00:00:00,2.0656,2.0656,2.0653,2.0655,113400000.0
2007-12-04 00:01:00,2.0655,2.0655,2.0654,2.0654,392000000.0
2007-12-04 00:02:00,2.0654,2.0654,2.0653,2.0653,79900000.0
2007-12-04 00:03:00,2.06505,2.0654,2.06505,2.0652,287500000.0
2007-12-04 00:04:00,2.0653,2.0654,2.0652,2.0652,317900000.0
2007-12-04 00:05:00,2.0652,2.0652,2.0651,2.0652,396800000.0
2007-12-04 00:06:00,2.0654,2.0654,2.065,2.065,395200007.0
2007-12-04 00:07:00,2.065,2.0652,2.065,2.0652,140000000.0
2007-12-04 00:08:00,2.0651,2.0652,2.065,2.0652,233399990.0
2007-12-04 00:09:00,2.06505,2.0653,2.06505,2.0653,36099999.0
2007-12-04 00:10:00,2.0653,2.0653,2.0649,2.065,973599984.0
2007-12-04 00:11:00,2.065,2.0652,2.065,2.065,513599993.0
2007-12-04 00:12:00,2.065,2.065,2.0649,2.0649,388599986.0
2007-12-04 00:13:00,2.0649,2.065,2.0649,2.065,325799987.0
2007-12-04 00:14:00,2.06513,2.06513,2.06492,2.06492,28100000.0
2007-12-04 00:15:00,2.0651,2.0651,2.065,2.065,135199996.0
2007-12-04 00:16:00,2.065,2.0652,2.0648,2.0651,293899996.0
2007-12-04 00:17:00,2.0651,2.0655,2.0651,2.0655,54099999.0
2007-12-04 00:18:00,2.0655,2.0656,2.0655,2.0656,1200000.0
2007-12-04 00:19:00,2.0656,2.0656,2.0651,2.0652,94299997.0
2007-12-04 00:20:00,2.0655,2.0655,2.0652,2.0655,1200000.0
2007-12-04 00:21:00,2.0655,2.0655,2.0651,2.0652,99799997.0
2007-12-04 00:22:00,2.0651,2.0652,2.0651,2.0651,83299998.0
2007-12-04 00:23:00,2.0651,2.0652,2.0651,2.0651,99199999.0
2007-12-04 00:24:00,2.0651,2.0653,2.065,2.0651,115899999.0
2007-12-04 00:25:00,2.0651,2.0651,2.0641,2.0643,283400000.0
2007-12-04 00:26:00,2.0643,2.0643,2.0642,2.0643,24700000.0
2007-12-04 00:27:00,2.0643,2.0644,2.0642,2.0643,8900000.0
2007-12-04 00:28:00,2.0643,2.06465,2.06425,2.0643,58300000.0
2007-12-04 00:29:00,2.0643,2.06445,2.06425,2.06425,61700000.0
2007-12-04 00:30:00,2.0642,2.06445,2.0642,2.0643,15400000.0
2007-12-04 00:31:00,2.06455,2.06455,2.0643,2.0643,21500000.0
2007-12-04 00:32:00,2.06455,2.06455,2.0643,2.0643,169000000.0
2007-12-04 00:33:00,2.0643,2.0645,2.06425,2.0645,188000000.0
2007-12-04 00:34:00,2.0645,2.06475,2.0643,2.0644,149500000.0
2007-12-04 00:35:00,2.06475,2.06485,2.0644,2.06445,196400000.0
2007-12-04 00:36:00,2.06485,2.06485,2.06445,2.06455,60000000.0
2007-12-04 00:37:00,2.06455,2.06455,2.06435,2.06435,115200000.0
2007-12-04 00:38:00,2.0644,2.0644,2.0643,2.0644,88000000.0
2007-12-04 00:39:00,2.0644,2.0644,2.0643,2.0643,44000000.0
2007-12-04 00:40:00,2.0642,2.0642,2.064,2.0641,270800000.0
2007-12-04 00:41:00,2.0641,2.0641,2.06395,2.06395,264400004.0
2007-12-04 00:42:00,2.06395,2.064,2.06395,2.06395,119000001.0
2007-12-04 00:43:00,2.06395,2.06415,2.0639,2.0639,52600001.0
2007-12-04 00:44:00,2.0639,2.0639,2.0638,2.0639,134800005.0
2007-12-04 00:45:00,2.0639,2.064,2.0639,2.064,198800001.0
2007-12-04 00:46:00,2.064,2.064,2.0639,2.064,157200001.0
2007-12-04 00:47:00,2.06395,2.064,2.06395,2.064,225600000.0
2007-12-04 00:48:00,2.064,2.064,2.064,2.064,78700000.0
2007-12-04 00:49:00,2.064,2.06415,2.064,2.06415,18000000.0
2007-12-04 00:50:00,2.064,2.064,2.064,2.064,34000000.0
2007-12-04 00:51:00,2.064,2.064,2.06385,2.06395,112000000.0
2007-12-04 00:52:00,2.06395,2.06405,2.06395,2.06405,103799998.0
2007-12-04 00:53:00,2.06405,2.06405,2.0639,2.0639,41600000.0
2007-12-04 00:54:00,2.0639,2.0639,2.0638,2.0638,95200000.0
2007-12-04 00:55:00,2.0639,2.06392,2.06378,2.06385,134500000.0
2007-12-04 00:56:00,2.06405,2.06405,2.06315,2.06325,208100000.0
2007-12-04 00:57:00,2.0632,2.06345,2.06275,2.06295,239300000.0
2007-12-04 00:58:00,2.06305,2.06335,2.0627,2.06335,295800000.0
2007-12-04 00:59:00,2.06335,2.06335,2.06325,2.06335,8500000.0
2007-12-04 01:00:00,2.06335,2.06335,2.06305,2.06325,32200000.0
2007-12-04 01:01:00,2.06325,2.06355,2.06305,2.06315,81600000.0
2007-12-04 01:02:00,2.06315,2.06335,2.063,2.06335,35300000.0
2007-12-04 01:03:00,2.0633,2.0633,2.06315,2.06315,50400000.0
2007-12-04 01:04:00,2.0632,2.06325,2.06315,2.06325,47400000.0
2007-12-04 01:05:00,2.06325,2.06325,2.06315,2.0632,87000000.0
2007-12-04 01:06:00,2.0632,2.06335,2.0632,2.06325,21700000.0
2007-12-04 01:07:00,2.06325,2.06335,2.06315,2.06325,71699999.0
2007-12-04 01:08:00,2.06325,2.0633,2.06325,2.0633,53900000.0
2007-12-04 01:09:00,2.0633,2.06335,2.06325,2.06335,36900000.0
2007-12-04 01:10:00,2.0633,2.06335,2.0633,2.06335,18100000.0
2007-12-04 01:11:00,2.06335,2.06415,2.06335,2.06405,207100000.0
2007-12-04 01:12:00,2.06405,2.06435,2.06395,2.06395,172000000.0
2007-12-04 01:13:00,2.06395,2.0641,2.06395,2.0641,20500000.0
2007-12-04 01:14:00,2.0641,2.0641,2.064,2.0641,20400000.0
2007-12-04 01:15:00,2.06405,2.06435,2.06405,2.06435,54600000.0
2007-12-04 01:16:00,2.06435,2.06445,2.0643,2.06445,56200000.0
2007-12-04 01:17:00,2.06445,2.0645,2.06445,2.0645,11900000.0
2007-12-04 01:18:00,2.06445,2.0645,2.06435,2.06445,53400000.0
2007-12-04 01:19:00,2.0644,2.06445,2.0644,2.0644,13200000.0
2007-12-04 01:20:00,2.0644,2.06445,2.0644,2.06445,10800000.0
2007-12-04 01:21:00,2.06445,2.06445,2.06425,2.06425,19900000.0
2007-12-04 01:22:00,2.06425,2.0647,2.06425,2.06445,14100000.0
2007-12-04 01:23:00,2.06445,2.06445,2.0643,2.0644,116100001.0
2007-12-04 01:24:00,2.0644,2.0646,2.06435,2.06455,39100000.0
2007-12-04 01:25:00,2.06455,2.06455,2.06445,2.06445,39000000.0
2007-12-04 01:26:00,2.0644,2.06455,2.0644,2.0645,19800000.0
2007-12-04 01:27:00,2.06455,2.06475,2.0645,2.0645,72900000.0
2007-12-04 01:28:00,2.06455,2.06455,2.06445,2.06445,20900000.0
2007-12-04 01:29:00,2.06445,2.06445,2.06435,2.06435,17000000.0
2007-12-04 01:30:00,2.06435,2.06435,2.0642,2.06435,18400000.0
2007-12-04 01:31:00,2.06435,2.06435,2.0638,2.06415,20000000.0
2007-12-04 01:32:00,2.06405,2.06405,2.064,2.06405,8500000.0
2007-12-04 01:33:00,2.064,2.06415,2.06385,2.06385,183900000.0
2007-12-04 01:34:00,2.06385,2.06405,2.06325,2.06325,153200000.0
2007-12-04 01:35:00,2.06325,2.06345,2.06295,2.063,450600000.0
2007-12-04 01:36:00,2.06295,2.06325,2.06285,2.0629,349600001.0
2007-12-04 01:37:00,2.0629,2.06315,2.06275,2.06275,95900000.0
2007-12-04 01:38:00,2.06275,2.0629,2.06275,2.06275,58600000.0
2007-12-04 01:39:00,2.06285,2.06295,2.06285,2.06295,55400000.0
2007-12-04 01:40:00,2.06295,2.06295,2.0628,2.0628,45400000.0
2007-12-04 01:41:00,2.0628,2.06315,2.0628,2.06305,189700000.0
2007-12-04 01:42:00,2.06305,2.06305,2.06305,2.06305,38900000.0
2007-12-04 01:43:00,2.06305,2.06325,2.06305,2.06315,76600000.0
2007-12-04 01:44:00,2.06315,2.0632,2.06305,2.06305,65900000.0
2007-12-04 01:45:00,2.06305,2.06305,2.06295,2.06295,86000000.0
2007-12-04 01:46:00,2.06295,2.0632,2.06295,2.0632,114400000.0
2007-12-04 01:47:00,2.0632,2.0632,2.06295,2.0632,15800000.0
2007-12-04 01:48:00,2.0632,2.06325,2.063,2.06325,11600000.0
2007-12-04 01:49:00,2.06315,2.0633,2.06305,2.0633,37700000.0
2007-12-04 01:50:00,2.06325,2.06355,2.06325,2.0633,135200000.0
2007-12-04 01:51:00,2.0633,2.0633,2.06305,2.06325,167000000.0
2007-12-04 01:52:00,2.06315,2.06335,2.06315,2.06335,248000001.0
2007-12-04 01:53:00,2.06335,2.0634,2.0633,2.0633,17200000.0
2007-12-04 01:54:00,2.0633,2.06365,2.0633,2.06345,255800000.0
2007-12-04 01:55:00,2.0635,2.0635,2.06345,2.06345,4000000.0
2007-12-04 01:56:00,2.06345,2.06355,2.06345,2.06345,124700000.0
2007-12-04 01:57:00,2.06345,2.0637,2.06345,2.0637,11700000.0
2007-12-04 01:58:00,2.0637,2.0637,2.0634,2.06345,59900000.0
2007-12-04 01:59:00,2.06345,2.06385,2.06345,2.0637,57300000.0
2007-12-04 02:00:00,2.06385,2.06455,2.0637,2.064,145300000.0
2007-12-04 02:01:00,2.064,2.06405,2.0637,2.0637,76100000.0
2007-12-04 02:02:00,2.06395,2.06395,2.0637,2.06385,64600002.0
2007-12-04 02:03:00,2.06385,2.06415,2.06385,2.06405,17900000.0
2007-12-04 02:04:00,2.06405,2.06405,2.0637,2.0637,67000000.0
2007-12-04 02:05:00,2.06375,2.06375,2.06365,2.06375,35400000.0
2007-12-04 02:06:00,2.06375,2.06425,2.06375,2.06415,111100000.0
2007-12-04 02:07:00,2.06415,2.06415,2.064,2.064,21100000.0
2007-12-04 02:08:00,2.064,2.06415,2.06365,2.0639,71400000.0
2007-12-04 02:09:00,2.0639,2.064,2.06385,2.064,88500000.0
2007-12-04 02:10:00,2.064,2.0641,2.06395,2.0641,91500000.0
2007-12-04 02:11:00,2.06405,2.06405,2.06385,2.06385,118000000.0
2007-12-04 02:12:00,2.06385,2.0639,2.06385,2.0639,45500000.0
2007-12-04 02:13:00,2.06385,2.0639,2.06375,2.0639,13300000.0
2007-12-04 02:14:00,2.0639,2.0639,2.06385,2.06385,37000000.0
2007-12-04 02:15:00,2.06385,2.06395,2.06355,2.06365,97200000.0
2007-12-04 02:16:00,2.06365,2.06375,2.06365,2.06375,25500000.0
2007-12-04 02:17:00,2.06375,2.06385,2.06375,2.06385,11500000.0
2007-12-04 02:18:00,2.06385,2.06385,2.0636,2.06385,42200000.0
2007-12-04 02:19:00,2.06385,2.0639,2.0637,2.06375,94700000.0
2007-12-04 02:20:00,2.06375,2.064,2.06375,2.06385,76800000.0
2007-12-04 02:21:00,2.06385,2.06405,2.06385,2.06405,24400000.0
2007-12-04 02:22:00,2.06405,2.06405,2.064,2.064,159200000.0
2007-12-04 02:23:00,2.06395,2.06405,2.06385,2.06405,36300000.0
2007-12-04 02:24:00,2.06405,2.06405,2.0636,2.06375,54399999.0
2007-12-04 02:25:00,2.06375,2.0638,2.0636,2.06365,69300000.0
2007-12-04 02:26:00,2.0637,2.0637,2.0632,2.06335,159200000.0
2007-12-04 02:27:00,2.06335,2.0634,2.06325,2.06335,30000000.0
2007-12-04 02:28:00,2.06335,2.0634,2.06325,2.0633,101100000.0
2007-12-04 02:29:00,2.0633,2.06335,2.0631,2.06335,88300000.0
2007-12-04 02:30:00,2.06335,2.0634,2.0631,2.06315,54000000.0
2007-12-04 02:31:00,2.06315,2.0632,2.0631,2.06315,14500000.0
2007-12-04 02:32:00,2.06315,2.06315,2.06305,2.06315,28500000.0
2007-12-04 02:33:00,2.06315,2.06315,2.06305,2.06305,40500000.0
2007-12-04 02:34:00,2.06305,2.06315,2.0629,2.06315,284100000.0
2007-12-04 02:35:00,2.06315,2.06315,2.063,2.06315,188900000.0
2007-12-04 02:36:00,2.06315,2.06315,2.06305,2.06315,57900000.0
2007-12-04 02:37:00,2.06315,2.06315,2.06285,2.06295,163100005.0
2007-12-04 02:38:00,2.06295,2.06325,2.06295,2.0631,29400000.0
2007-12-04 02:39:00,2.06315,2.0634,2.0631,2.0631,71900000.0
2007-12-04 02:40:00,2.0631,2.0632,2.06305,2.06315,44500000.0
2007-12-04 02:41:00,2.0632,2.0632,2.06295,2.06295,100800000.0
2007-12-04 02:42:00,2.06295,2.06305,2.06295,2.06305,210800000.0
2007-12-04 02:43:00,2.06305,2.06305,2.06295,2.063,131200000.0
2007-12-04 02:44:00,2.06305,2.06315,2.063,2.0631,54900000.0
2007-12-04 02:45:00,2.0631,2.0631,2.06285,2.063,91800000.0
2007-12-04 02:46:00,2.063,2.06305,2.06285,2.06295,184700000.0
2007-12-04 02:47:00,2.06295,2.06305,2.0629,2.06295,142900000.0
2007-12-04 02:48:00,2.06295,2.0633,2.0629,2.0633,73700000.0
2007-12-04 02:49:00,2.0633,2.06335,2.0633,2.0633,13200000.0
2007-12-04 02:50:00,2.0633,2.06365,2.06325,2.0635,78100000.0
2007-12-04 02:51:00,2.0635,2.064,2.0635,2.06365,545599998.0
2007-12-04 02:52:00,2.06365,2.06395,2.0636,2.0639,354100000.0
2007-12-04 02:53:00,2.06395,2.064,2.06345,2.06345,107200000.0
2007-12-04 02:54:00,2.0635,2.06375,2.06335,2.06355,211900000.0
2007-12-04 02:55:00,2.06355,2.06355,2.06305,2.0633,247100000.0
2007-12-04 02:56:00,2.0633,2.06335,2.06285,2.0631,276800000.0
2007-12-04 02:57:00,2.0631,2.06325,2.063,2.06325,136700000.0
2007-12-04 02:58:00,2.06325,2.06345,2.06325,2.06345,164299999.0
2007-12-04 02:59:00,2.06345,2.06385,2.06345,2.06385,142500000.0
2007-12-04 03:00:00,2.06385,2.06385,2.06365,2.06365,96400000.0
2007-12-04 03:01:00,2.0635,2.06365,2.06265,2.06275,565800001.0
2007-12-04 03:02:00,2.0627,2.06275,2.0627,2.06275,114100000.0
2007-12-04 03:03:00,2.06275,2.06275,2.06265,2.06265,128900000.0
2007-12-04 03:04:00,2.06265,2.06325,2.06265,2.06315,145000000.0
2007-12-04 03:05:00,2.06315,2.06325,2.06315,2.06325,49000000.0
2007-12-04 03:06:00,2.06325,2.06325,2.06315,2.06315,162400000.0
2007-12-04 03:07:00,2.06315,2.06325,2.06315,2.0632,211800000.0
2007-12-04 03:08:00,2.0632,2.0632,2.0631,2.06315,108500000.0
2007-12-04 03:09:00,2.0631,2.06345,2.0631,2.06345,251400000.0
2007-12-04 03:10:00,2.0634,2.0635,2.0634,2.06345,20400000.0
2007-12-04 03:11:00,2.06345,2.06345,2.0634,2.06345,29600000.0
2007-12-04 03:12:00,2.06345,2.06345,2.0633,2.0634,72900000.0
2007-12-04 03:13:00,2.0634,2.06375,2.0634,2.06375,319800000.0
2007-12-04 03:14:00,2.06375,2.06375,2.0635,2.0635,97400000.0
2007-12-04 03:15:00,2.0635,2.06385,2.06345,2.06375,421200001.0
2007-12-04 03:16:00,2.06375,2.06385,2.06365,2.0637,496000000.0
2007-12-04 03:17:00,2.06365,2.0637,2.0635,2.0635,446600000.0
2007-12-04 03:18:00,2.06355,2.06355,2.06345,2.06355,187999999.0
2007-12-04 03:19:00,2.06355,2.06375,2.0627,2.0634,222200001.0
2007-12-04 03:20:00,2.06335,2.06335,2.063,2.063,38900000.0
2007-12-04 03:21:00,2.063,2.063,2.06295,2.06295,32800000.0
2007-12-04 03:22:00,2.06295,2.06295,2.06265,2.06265,205400000.0
2007-12-04 03:23:00,2.0627,2.06285,2.06265,2.0627,216300000.0
2007-12-04 03:24:00,2.0628,2.06285,2.0628,2.06285,12600000.0
2007-12-04 03:25:00,2.0628,2.0628,2.0627,2.0628,61000000.0
2007-12-04 03:26:00,2.06275,2.0628,2.06275,2.0628,59400000.0
2007-12-04 03:27:00,2.06275,2.0628,2.06275,2.0628,11400000.0
2007-12-04 03:28:00,2.0627,2.0628,2.0627,2.0628,33700000.0
2007-12-04 03:29:00,2.0628,2.063,2.0628,2.06285,326000000.0
2007-12-04 03:30:00,2.06285,2.0629,2.06285,2.06285,83100000.0
2007-12-04 03:31:00,2.06285,2.06305,2.06285,2.063,30500000.0
2007-12-04 03:32:00,2.063,2.06305,2.06295,2.06305,82800000.0
2007-12-04 03:33:00,2.06305,2.06305,2.0629,2.06295,117200001.0
2007-12-04 03:34:00,2.06295,2.06305,2.06285,2.0629,191500000.0
2007-12-04 03:35:00,2.06285,2.0629,2.0628,2.0629,481799998.0
2007-12-04 03:36:00,2.0628,2.06295,2.0628,2.0629,504500000.0
2007-12-04 03:37:00,2.0629,2.0629,2.0629,2.0629,50800000.0
2007-12-04 03:38:00,2.0629,2.06295,2.06285,2.06295,11300000.0
2007-12-04 03:39:00,2.06295,2.06315,2.06295,2.063,21500000.0
2007-12-04 03:40:00,2.06285,2.06293,2.06251,2.06287,409799999.0
2007-12-04 03:41:00,2.06295,2.063,2.06295,2.063,14100000.0
2007-12-04 03:42:00,2.063,2.06315,2.0628,2.06305,225100000.0
2007-12-04 03:43:00,2.063,2.06315,2.06295,2.06315,67600000.0
2007-12-04 03:44:00,2.0631,2.0634,2.0631,2.06335,168500000.0
2007-12-04 03:45:00,2.06335,2.06335,2.0633,2.06335,26500000.0
2007-12-04 03:46:00,2.06335,2.0635,2.0633,2.0634,29000000.0
2007-12-04 03:47:00,2.0634,2.0634,2.06305,2.06325,46700000.0
2007-12-04 03:48:00,2.06325,2.06325,2.06315,2.06315,7000000.0
2007-12-04 03:49:00,2.06315,2.06325,2.0631,2.06315,53100000.0
2007-12-04 03:50:00,2.06315,2.06355,2.06315,2.06355,138900000.0
2007-12-04 03:51:00,2.06355,2.06355,2.06345,2.06355,33800000.0
2007-12-04 03:52:00,2.06355,2.06365,2.06345,2.06365,40700000.0
2007-12-04 03:53:00,2.0637,2.06375,2.0635,2.06365,117800000.0
2007-12-04 03:54:00,2.06365,2.06375,2.0636,2.0636,67100000.0
2007-12-04 03:55:00,2.06365,2.06365,2.06355,2.0636,102300000.0
2007-12-04 03:56:00,2.0636,2.0636,2.0634,2.0634,99200000.0
2007-12-04 03:57:00,2.0634,2.06355,2.0631,2.06315,189300000.0
2007-12-04 03:58:00,2.06315,2.06315,2.06315,2.06315,3000000.0
2007-12-04 03:59:00,2.06315,2.06315,2.06315,2.06315,2000000.0
2007-12-04 04:00:00,2.06315,2.0632,2.063,2.06315,34200000.0
2007-12-04 04:01:00,2.06305,2.06315,2.06305,2.06315,8400000.0
2007-12-04 04:02:00,2.06315,2.06315,2.06305,2.06305,27800000.0
2007-12-04 04:03:00,2.06305,2.0631,2.0627,2.0628,119000000.0
2007-12-04 04:04:00,2.0627,2.06295,2.0627,2.06275,62400000.0
2007-12-04 04:05:00,2.06275,2.06275,2.06275,2.06275,6000000.0
2007-12-04 04:06:00,2.06275,2.06275,2.0627,2.06275,15300000.0
2007-12-04 04:07:00,2.06275,2.06275,2.0626,2.06275,132700000.0
2007-12-04 04:08:00,2.06275,2.06275,2.06265,2.0627,13500000.0
2007-12-04 04:09:00,2.0627,2.06275,2.06265,2.06275,48200000.0
2007-12-04 04:10:00,2.06275,2.06285,2.06265,2.06285,74400000.0
2007-12-04 04:11:00,2.06285,2.06295,2.06285,2.0629,100900000.0
2007-12-04 04:12:00,2.0629,2.0632,2.0629,2.06305,297600000.0
2007-12-04 04:13:00,2.06295,2.06325,2.06285,2.06315,672900001.0
2007-12-04 04:14:00,2.06315,2.06315,2.06305,2.06305,111400000.0
2007-12-04 04:15:00,2.06305,2.06305,2.06305,2.06305,49600000.0
2007-12-04 04:16:00,2.06315,2.06325,2.06305,2.0631,36100000.0
2007-12-04 04:17:00,2.0631,2.06325,2.0631,2.06325,16600000.0
2007-12-04 04:18:00,2.0631,2.06325,2.0631,2.06325,20900000.0
2007-12-04 04:19:00,2.0631,2.06325,2.0631,2.06325,52600000.0
2007-12-04 04:20:00,2.06305,2.06325,2.06305,2.06315,81800000.0
2007-12-04 04:21:00,2.06315,2.06315,2.0631,2.06315,16500000.0
2007-12-04 04:22:00,2.06315,2.06335,2.06315,2.0632,27600000.0
2007-12-04 04:23:00,2.06325,2.06325,2.0632,2.0632,5500000.0
2007-12-04 04:24:00,2.06302,2.06311,2.06299,2.06311,62400000.0
2007-12-04 04:25:00,2.06335,2.06335,2.0632,2.06325,16400000.0
2007-12-04 04:26:00,2.06325,2.0633,2.0632,2.0632,46400000.0
2007-12-04 04:27:00,2.0632,2.0633,2.0632,2.0633,26800000.0
2007-12-04 04:28:00,2.0633,2.0633,2.0633,2.0633,31200000.0
2007-12-04 04:29:00,2.0633,2.06335,2.0633,2.06335,112100000.0
2007-12-04 04:30:00,2.0633,2.0634,2.0633,2.0634,52500000.0
2007-12-04 04:31:00,2.06335,2.06335,2.0633,2.06335,71900000.0
2007-12-04 04:32:00,2.06335,2.06335,2.06335,2.06335,21200000.0
2007-12-04 04:33:00,2.06335,2.06335,2.06335,2.06335,65900000.0
2007-12-04 04:34:00,2.0633,2.06335,2.0633,2.0633,27100000.0
2007-12-04 04:35:00,2.06335,2.06345,2.0633,2.06335,129800000.0
2007-12-04 04:36:00,2.06335,2.06335,2.06335,2.06335,48200000.0
2007-12-04 04:37:00,2.0633,2.06335,2.0633,2.06335,49100000.0
2007-12-04 04:38:00,2.0634,2.0634,2.0633,2.0633,28400000.0
2007-12-04 04:39:00,2.06335,2.0634,2.0633,2.06335,48000000.0
2007-12-04 04:40:00,2.06335,2.0634,2.0633,2.06335,72200000.0
2007-12-04 04:41:00,2.06345,2.0635,2.06345,2.06345,20300000.0
2007-12-04 04:42:00,2.06345,2.06345,2.06335,2.06335,27000000.0
2007-12-04 04:43:00,2.06335,2.06345,2.06335,2.06335,35100000.0
2007-12-04 04:44:00,2.06335,2.06335,2.0633,2.0633,18300000.0
2007-12-04 04:45:00,2.06335,2.06335,2.06325,2.0633,46200000.0
2007-12-04 04:46:00,2.06325,2.06335,2.0632,2.06335,421499999.0
2007-12-04 04:47:00,2.06335,2.06335,2.0633,2.06335,54100000.0
2007-12-04 04:48:00,2.0633,2.06335,2.0631,2.0631,35700000.0
2007-12-04 04:49:00,2.0631,2.06335,2.0631,2.06335,42800000.0
2007-12-04 04:50:00,2.06335,2.06335,2.06335,2.06335,71600000.0
2007-12-04 04:51:00,2.06335,2.06345,2.06335,2.0634,29600000.0
2007-12-04 04:52:00,2.06335,2.06335,2.06335,2.06335,42400000.0
2007-12-04 04:53:00,2.06335,2.06335,2.06335,2.06335,25300000.0
2007-12-04 04:54:00,2.0633,2.06335,2.0633,2.06335,12200000.0
2007-12-04 04:55:00,2.06335,2.06335,2.0633,2.0633,49700000.0
2007-12-04 04:56:00,2.0633,2.0634,2.0633,2.06335,59700000.0
2007-12-04 04:57:00,2.06335,2.0634,2.06335,2.06335,52300000.0
2007-12-04 04:58:00,2.06335,2.0634,2.0632,2.06325,466600001.0
2007-12-04 04:59:00,2.06325,2.0633,2.06325,2.06325,56800000.0
2007-12-04 05:00:00,2.0632,2.06325,2.0632,2.06325,23600000.0
2007-12-04 05:01:00,2.06325,2.0633,2.06295,2.06295,122400000.0
2007-12-04 05:02:00,2.06295,2.063,2.0628,2.063,138700000.0
2007-12-04 05:03:00,2.063,2.06305,2.063,2.06305,11400000.0
2007-12-04 05:04:00,2.0629,2.06315,2.06285,2.06285,230000000.0
2007-12-04 05:05:00,2.0629,2.063,2.0628,2.0628,212900000.0
2007-12-04 05:06:00,2.06285,2.06285,2.0628,2.06285,92800000.0
2007-12-04 05:07:00,2.06285,2.06285,2.06285,2.06285,15100000.0
2007-12-04 05:08:00,2.06275,2.0629,2.06275,2.0629,10000000.0
2007-12-04 05:09:00,2.0629,2.0629,2.0627,2.0628,154699999.0
2007-12-04 05:10:00,2.0627,2.06285,2.0627,2.0628,53099999.0
2007-12-04 05:11:00,2.0628,2.06285,2.0627,2.06275,224800000.0
2007-12-04 05:12:00,2.0627,2.06285,2.0627,2.0627,140999999.0
2007-12-04 05:13:00,2.06285,2.06305,2.06275,2.063,84900000.0
2007-12-04 05:14:00,2.063,2.063,2.06295,2.063,39700000.0
2007-12-04 05:15:00,2.063,2.06305,2.063,2.06305,10800000.0
2007-12-04 05:16:00,2.063,2.0631,2.063,2.0631,10600000.0
2007-12-04 05:17:00,2.06295,2.06315,2.06285,2.063,39800000.0
2007-12-04 05:18:00,2.063,2.06305,2.063,2.063,214200000.0
2007-12-04 05:19:00,2.063,2.06335,2.063,2.06325,278100000.0
2007-12-04 05:20:00,2.06325,2.06335,2.06315,2.06335,76000000.0
2007-12-04 05:21:00,2.06335,2.0634,2.0633,2.06335,49200000.0
2007-12-04 05:22:00,2.06335,2.0635,2.06335,2.0635,99300000.0
2007-12-04 05:23:00,2.0635,2.0638,2.0635,2.06355,178800000.0
2007-12-04 05:24:00,2.06355,2.06355,2.06355,2.06355,16300000.0
2007-12-04 05:25:00,2.06355,2.06355,2.06355,2.06355,11300000.0
2007-12-04 05:26:00,2.06355,2.06355,2.06345,2.0635,29700000.0
2007-12-04 05:27:00,2.0635,2.06355,2.06305,2.06345,259700000.0
2007-12-04 05:28:00,2.06345,2.06345,2.06315,2.0633,142400000.0
2007-12-04 05:29:00,2.06345,2.06345,2.0632,2.0633,572900000.0
2007-12-04 05:30:00,2.0633,2.06355,2.0633,2.06345,240100000.0
2007-12-04 05:31:00,2.06345,2.06355,2.06345,2.06345,41000000.0
2007-12-04 05:32:00,2.0635,2.0635,2.0634,2.0634,403600000.0
2007-12-04 05:33:00,2.0634,2.0635,2.0633,2.06335,509699988.0
2007-12-04 05:34:00,2.06345,2.06345,2.0631,2.0631,161900000.0
2007-12-04 05:35:00,2.0631,2.06325,2.0631,2.0631,198000000.0
2007-12-04 05:36:00,2.0631,2.06325,2.0631,2.06315,253800001.0
2007-12-04 05:37:00,2.06315,2.06325,2.06315,2.06325,142300005.0
2007-12-04 05:38:00,2.06325,2.06325,2.0632,2.0632,24700000.0
2007-12-04 05:39:00,2.06325,2.06325,2.0632,2.0632,12000000.0
2007-12-04 05:40:00,2.0632,2.06335,2.0632,2.06335,89100000.0
2007-12-04 05:41:00,2.06335,2.06335,2.0632,2.0633,29400000.0
2007-12-04 05:42:00,2.06335,2.06335,2.06325,2.06325,75500000.0
2007-12-04 05:43:00,2.06325,2.06335,2.06325,2.0633,14100000.0
2007-12-04 05:44:00,2.0633,2.06335,2.0633,2.06335,8400000.0
2007-12-04 05:45:00,2.06335,2.06355,2.0633,2.06355,61600000.0
2007-12-04 05:46:00,2.06355,2.06355,2.0634,2.06355,44800000.0
2007-12-04 05:47:00,2.06355,2.06355,2.0634,2.06355,22300000.0
2007-12-04 05:48:00,2.06355,2.06355,2.0634,2.06355,80700000.0
2007-12-04 05:49:00,2.0635,2.06355,2.0633,2.06355,78000000.0
2007-12-04 05:50:00,2.06355,2.0636,2.0634,2.06355,68600000.0
2007-12-04 05:51:00,2.0635,2.06355,2.0634,2.0634,36200000.0
2007-12-04 05:52:00,2.0634,2.0634,2.0634,2.0634,59800000.0
2007-12-04 05:53:00,2.06345,2.06345,2.0634,2.0634,9600000.0
2007-12-04 05:54:00,2.0634,2.0634,2.0634,2.0634,10500000.0
2007-12-04 05:55:00,2.0635,2.06355,2.0635,2.06355,53100000.0
2007-12-04 05:56:00,2.06355,2.06355,2.0635,2.06355,54200000.0
2007-12-04 05:57:00,2.06355,2.06355,2.06355,2.06355,19200000.0
2007-12-04 05:58:00,2.06355,2.06355,2.0634,2.06355,28000000.0
2007-12-04 05:59:00,2.0636,2.0636,2.0636,2.0636,1600000.0
2007-12-04 06:00:00,2.0636,2.0636,2.06345,2.06345,4800000.0
2007-12-04 06:01:00,2.0634,2.06345,2.0634,2.0634,14600000.0
2007-12-04 06:02:00,2.0634,2.0634,2.0634,2.0634,22000000.0
2007-12-04 06:03:00,2.06345,2.0636,2.0634,2.06355,95200000.0
2007-12-04 06:04:00,2.06355,2.06355,2.06355,2.06355,75600000.0
2007-12-04 06:05:00,2.06355,2.06355,2.0634,2.0635,83900000.0
2007-12-04 06:06:00,2.0635,2.0635,2.0633,2.06345,32900000.0
2007-12-04 06:07:00,2.0634,2.06345,2.0634,2.06345,4900000.0
2007-12-04 06:08:00,2.06345,2.06345,2.0634,2.0634,15900000.0
2007-12-04 06:09:00,2.06345,2.06345,2.0634,2.0634,22300000.0
2007-12-04 06:10:00,2.06345,2.06345,2.06345,2.06345,2000000.0
2007-12-04 06:11:00,2.06345,2.0635,2.0633,2.06345,42700000.0
2007-12-04 06:12:00,2.0634,2.06355,2.0634,2.0635,49700000.0
2007-12-04 06:13:00,2.0635,2.0635,2.0634,2.06345,14200000.0
2007-12-04 06:14:00,2.06345,2.06345,2.06315,2.06315,82400000.0
2007-12-04 06:15:00,2.06315,2.06345,2.06315,2.0633,59500000.0
2007-12-04 06:16:00,2.06335,2.06335,2.06335,2.06335,5500000.0
2007-12-04 06:17:00,2.0634,2.0634,2.0633,2.0633,28500000.0
2007-12-04 06:18:00,2.0633,2.0635,2.06325,2.06325,91300000.0
2007-12-04 06:19:00,2.06315,2.06325,2.063,2.06315,127800000.0
2007-12-04 06:20:00,2.06305,2.06305,2.06305,2.06305,24600000.0
2007-12-04 06:21:00,2.06305,2.06335,2.06305,2.06325,100900000.0
2007-12-04 06:22:00,2.0632,2.06335,2.0632,2.0632,69000000.0
2007-12-04 06:23:00,2.0631,2.06335,2.0631,2.06335,71800000.0
2007-12-04 06:24:00,2.0632,2.06355,2.0632,2.06345,206800000.0
2007-12-04 06:25:00,2.06345,2.06345,2.06325,2.06345,198400000.0
2007-12-04 06:26:00,2.06345,2.06345,2.063,2.06305,167900000.0
2007-12-04 06:27:00,2.06305,2.06345,2.06305,2.06345,182200000.0
2007-12-04 06:28:00,2.0634,2.06355,2.06335,2.06355,121400000.0
2007-12-04 06:29:00,2.06355,2.06355,2.06335,2.0634,191700000.0
2007-12-04 06:30:00,2.06345,2.0635,2.06345,2.06345,172200000.0
2007-12-04 06:31:00,2.06345,2.06355,2.0634,2.0635,115199998.0
2007-12-04 06:32:00,2.0635,2.06395,2.0635,2.06385,298100000.0
2007-12-04 06:33:00,2.06395,2.06415,2.0639,2.06405,133200000.0
2007-12-04 06:34:00,2.06405,2.06405,2.0638,2.06385,157000000.0
2007-12-04 06:35:00,2.06385,2.06415,2.06375,2.06385,288900000.0
2007-12-04 06:36:00,2.06385,2.06395,2.06385,2.06395,14900000.0
2007-12-04 06:37:00,2.0639,2.06405,2.0639,2.06405,25900000.0
2007-12-04 06:38:00,2.06405,2.0642,2.0639,2.06415,136800000.0
2007-12-04 06:39:00,2.06415,2.0644,2.064,2.06415,138050000.0
2007-12-04 06:40:00,2.06415,2.06425,2.0641,2.06415,183100000.0
2007-12-04 06:41:00,2.06415,2.06445,2.06395,2.06445,153357800.0
2007-12-04 06:42:00,2.06415,2.06445,2.064,2.06405,16367000.0
2007-12-04 06:43:00,2.06405,2.0641,2.064,2.0641,34100000.0
2007-12-04 06:44:00,2.0641,2.0641,2.064,2.064,14000000.0
2007-12-04 06:45:00,2.06405,2.0641,2.064,2.06405,17100000.0
2007-12-04 06:46:00,2.06405,2.0641,2.064,2.064,27600000.0
2007-12-04 06:47:00,2.064,2.0641,2.0639,2.0641,49900000.0
2007-12-04 06:48:00,2.0642,2.0642,2.064,2.064,14900000.0
2007-12-04 06:49:00,2.06405,2.0641,2.06405,2.06405,2400000.0
2007-12-04 06:50:00,2.06405,2.0641,2.064,2.064,12600000.0
2007-12-04 06:51:00,2.064,2.06405,2.064,2.06405,22800000.0
2007-12-04 06:52:00,2.064,2.0641,2.064,2.06405,16000000.0
2007-12-04 06:53:00,2.06405,2.0641,2.06395,2.0641,12200000.0
2007-12-04 06:54:00,2.0641,2.0641,2.0639,2.06395,395100000.0
2007-12-04 06:55:00,2.06395,2.064,2.06395,2.064,26400000.0
2007-12-04 06:56:00,2.064,2.064,2.06375,2.0639,71800000.0
2007-12-04 06:57:00,2.0639,2.064,2.06375,2.0638,176799999.0
2007-12-04 06:58:00,2.0639,2.0639,2.06355,2.06365,223900002.0
2007-12-04 06:59:00,2.06375,2.064,2.06365,2.06375,202300000.0
2007-12-04 07:00:00,2.06375,2.06385,2.06355,2.0637,238600000.0
2007-12-04 07:01:00,2.0637,2.06375,2.06345,2.0636,268099999.0
2007-12-04 07:02:00,2.0636,2.06365,2.06355,2.06365,71300000.0
2007-12-04 07:03:00,2.06365,2.0638,2.0636,2.0638,63500000.0
2007-12-04 07:04:00,2.0638,2.0638,2.06375,2.06375,2500000.0
2007-12-04 07:05:00,2.0637,2.0637,2.06345,2.06355,181300000.0
2007-12-04 07:06:00,2.06355,2.06365,2.06335,2.06345,275400000.0
2007-12-04 07:07:00,2.06345,2.06365,2.0634,2.06365,162900000.0
2007-12-04 07:08:00,2.06365,2.06365,2.06335,2.0634,112199996.0
2007-12-04 07:09:00,2.0635,2.06365,2.0633,2.06345,123300000.0
2007-12-04 07:10:00,2.06345,2.06355,2.0633,2.06335,213900000.0
2007-12-04 07:11:00,2.06335,2.06335,2.06305,2.06305,195700000.0
2007-12-04 07:12:00,2.06305,2.06325,2.063,2.06325,482800000.0
2007-12-04 07:13:00,2.0632,2.0633,2.06315,2.0633,245500001.0
2007-12-04 07:14:00,2.0633,2.0633,2.06325,2.06325,108000000.0
2007-12-04 07:15:00,2.06325,2.06345,2.06325,2.06345,243600000.0
2007-12-04 07:16:00,2.06345,2.0635,2.0633,2.0635,2500000.0
2007-12-04 07:17:00,2.0635,2.0635,2.06315,2.06335,72100000.0
2007-12-04 07:18:00,2.06335,2.06345,2.06335,2.0634,180100000.0
2007-12-04 07:19:00,2.06335,2.06345,2.0632,2.06345,197000000.0
2007-12-04 07:20:00,2.06345,2.0635,2.06315,2.06315,173900000.0
2007-12-04 07:21:00,2.06325,2.06345,2.06305,2.0633,439500001.0
2007-12-04 07:22:00,2.06345,2.06355,2.06335,2.06355,127200002.0
2007-12-04 07:23:00,2.06355,2.06355,2.0634,2.06345,244100000.0
2007-12-04 07:24:00,2.06345,2.06345,2.0634,2.0634,12600000.0
2007-12-04 07:25:00,2.06335,2.06355,2.06335,2.06345,235400001.0
2007-12-04 07:26:00,2.06345,2.0635,2.06345,2.0635,61500000.0
2007-12-04 07:27:00,2.0635,2.06365,2.06335,2.06345,168800000.0
2007-12-04 07:28:00,2.0634,2.0635,2.0632,2.06325,147099996.0
2007-12-04 07:29:00,2.06325,2.06355,2.0632,2.0635,304200001.0
2007-12-04 07:30:00,2.06355,2.0638,2.06355,2.06375,34900000.0
2007-12-04 07:31:00,2.06355,2.06375,2.06335,2.06355,129800000.0
2007-12-04 07:32:00,2.0636,2.0636,2.06345,2.06345,81300000.0
2007-12-04 07:33:00,2.06345,2.06355,2.06345,2.06355,168500000.0
2007-12-04 07:34:00,2.06355,2.06355,2.06355,2.06355,12800000.0
2007-12-04 07:35:00,2.06355,2.0636,2.06345,2.06345,12600000.0
2007-12-04 07:36:00,2.06345,2.0636,2.06345,2.0636,14200000.0
2007-12-04 07:37:00,2.0636,2.0636,2.0636,2.0636,7200000.0
2007-12-04 07:38:00,2.06345,2.06375,2.0634,2.06355,212700000.0
2007-12-04 07:39:00,2.0634,2.0636,2.0634,2.0636,21100000.0
2007-12-04 07:40:00,2.0636,2.0639,2.0636,2.0638,135400000.0
2007-12-04 07:41:00,2.0638,2.06395,2.06365,2.06375,204300000.0
2007-12-04 07:42:00,2.06375,2.06375,2.0637,2.06375,31200000.0
2007-12-04 07:43:00,2.06375,2.06375,2.06365,2.06365,111100000.0
2007-12-04 07:44:00,2.0637,2.0637,2.0636,2.06365,114600000.0
2007-12-04 07:45:00,2.06365,2.06375,2.0636,2.06375,84500001.0
2007-12-04 07:46:00,2.0637,2.064,2.0637,2.06375,147400000.0
2007-12-04 07:47:00,2.06375,2.06385,2.0637,2.06385,35200000.0
2007-12-04 07:48:00,2.0639,2.06415,2.06375,2.064,189200000.0
2007-12-04 07:49:00,2.06395,2.06395,2.06395,2.06395,95900000.0
2007-12-04 07:50:00,2.06395,2.06395,2.06395,2.06395,63700000.0
2007-12-04 07:51:00,2.06395,2.06395,2.06385,2.06395,123700000.0
2007-12-04 07:52:00,2.06385,2.06385,2.0638,2.06385,95200002.0
2007-12-04 07:53:00,2.06385,2.06395,2.0638,2.06395,71200000.0
2007-12-04 07:54:00,2.064,2.06405,2.0639,2.06395,39200000.0
2007-12-04 07:55:00,2.0639,2.06395,2.0639,2.06395,22800000.0
2007-12-04 07:56:00,2.06395,2.06395,2.06395,2.06395,5700000.0
2007-12-04 07:57:00,2.0638,2.06395,2.06375,2.06375,73900000.0
2007-12-04 07:58:00,2.06375,2.0638,2.06375,2.06375,81200000.0
2007-12-04 07:59:00,2.0638,2.06405,2.06375,2.06405,166000000.0
2007-12-04 08:00:00,2.06405,2.0644,2.06385,2.0643,168600000.0
2007-12-04 08:01:00,2.06435,2.06435,2.0641,2.06415,81300000.0
2007-12-04 08:02:00,2.0641,2.0644,2.0641,2.06435,81900000.0
2007-12-04 08:03:00,2.0644,2.0644,2.06425,2.06425,11600000.0
2007-12-04 08:04:00,2.0641,2.06435,2.0641,2.0643,63700000.0
2007-12-04 08:05:00,2.0643,2.0643,2.06415,2.06415,60600000.0
2007-12-04 08:06:00,2.06415,2.06425,2.06415,2.06415,10500000.0
2007-12-04 08:07:00,2.06415,2.0642,2.0641,2.06415,22400000.0
2007-12-04 08:08:00,2.06415,2.06425,2.06415,2.06425,9100000.0
2007-12-04 08:09:00,2.06425,2.06445,2.06425,2.06445,123200000.0
2007-12-04 08:10:00,2.06445,2.0645,2.0642,2.06445,331800000.0
2007-12-04 08:11:00,2.06445,2.06445,2.0642,2.06425,110600000.0
2007-12-04 08:12:00,2.06425,2.06425,2.06415,2.06425,106400000.0
2007-12-04 08:13:00,2.06425,2.06425,2.06395,2.06405,248100000.0
2007-12-04 08:14:00,2.06405,2.06405,2.06345,2.06345,174600000.0
2007-12-04 08:15:00,2.06345,2.06365,2.06335,2.06345,158800000.0
2007-12-04 08:16:00,2.06335,2.06355,2.06335,2.0634,57700000.0
2007-12-04 08:17:00,2.0634,2.06345,2.063,2.063,241500000.0
2007-12-04 08:18:00,2.063,2.0633,2.063,2.06305,125500000.0
2007-12-04 08:19:00,2.06305,2.06325,2.06305,2.0632,88700000.0
2007-12-04 08:20:00,2.06325,2.06325,2.0626,2.06265,112000000.0
2007-12-04 08:21:00,2.06285,2.06315,2.06285,2.06315,97000000.0
2007-12-04 08:22:00,2.06315,2.06325,2.06295,2.06315,284900000.0
2007-12-04 08:23:00,2.06315,2.06315,2.06275,2.06295,311800000.0
2007-12-04 08:24:00,2.06295,2.06315,2.0628,2.06315,50600000.0
2007-12-04 08:25:00,2.06315,2.06325,2.0631,2.0632,68200000.0
2007-12-04 08:26:00,2.0632,2.06325,2.06315,2.06315,25400000.0
2007-12-04 08:27:00,2.06315,2.06315,2.0631,2.06315,83200000.0
2007-12-04 08:28:00,2.06315,2.0632,2.06305,2.06315,58200000.0
2007-12-04 08:29:00,2.06315,2.0632,2.0631,2.0631,59300000.0
2007-12-04 08:30:00,2.0631,2.0631,2.06305,2.0631,129200000.0
2007-12-04 08:31:00,2.0631,2.0634,2.06305,2.06335,103300000.0
2007-12-04 08:32:00,2.06335,2.06335,2.06335,2.06335,7200000.0
2007-12-04 08:33:00,2.06297,2.06319,2.06294,2.06319,277300000.0
2007-12-04 08:34:00,2.0634,2.0634,2.06335,2.06335,5600000.0
2007-12-04 08:35:00,2.06335,2.0634,2.06335,2.0634,18100000.0
2007-12-04 08:36:00,2.0634,2.0634,2.0634,2.0634,4200000.0
2007-12-04 08:37:00,2.06335,2.0634,2.06325,2.06325,17600000.0
2007-12-04 08:38:00,2.0634,2.0634,2.06325,2.06335,25200000.0
2007-12-04 08:39:00,2.06335,2.0634,2.06335,2.0634,15300000.0
2007-12-04 08:40:00,2.0634,2.0634,2.06335,2.06335,37900000.0
2007-12-04 08:41:00,2.06335,2.06345,2.06335,2.06335,96800000.0
2007-12-04 08:42:00,2.0633,2.0634,2.0633,2.0634,8900000.0
2007-12-04 08:43:00,2.0633,2.0633,2.0633,2.0633,5200000.0
2007-12-04 08:44:00,2.06335,2.06345,2.06335,2.0634,114600000.0
2007-12-04 08:45:00,2.0634,2.0637,2.0634,2.06355,130200000.0
2007-12-04 08:46:00,2.06355,2.06375,2.06355,2.06365,123600000.0
2007-12-04 08:47:00,2.06365,2.0641,2.06355,2.0641,209000000.0
2007-12-04 08:48:00,2.06405,2.06425,2.064,2.0642,77900000.0
2007-12-04 08:49:00,2.0642,2.0642,2.06385,2.06395,473100001.0
2007-12-04 08:50:00,2.06395,2.0641,2.06395,2.06405,162300000.0
2007-12-04 08:51:00,2.0642,2.06455,2.0642,2.06435,173100000.0
2007-12-04 08:52:00,2.06435,2.06455,2.06435,2.0645,96000000.0
2007-12-04 08:53:00,2.06445,2.06465,2.06445,2.0646,118800000.0
2007-12-04 08:54:00,2.06455,2.0646,2.06455,2.0646,60200000.0
2007-12-04 08:55:00,2.06455,2.06465,2.06435,2.0644,51900000.0
2007-12-04 08:56:00,2.0644,2.0644,2.06405,2.06435,217399999.0
2007-12-04 08:57:00,2.06435,2.06435,2.06415,2.06425,60300000.0
2007-12-04 08:58:00,2.06425,2.06435,2.06415,2.0642,305800003.0
2007-12-04 08:59:00,2.0642,2.06435,2.06415,2.06435,40700000.0
2007-12-04 09:00:00,2.06435,2.06435,2.06405,2.0642,116300000.0
2007-12-04 09:01:00,2.0642,2.06425,2.06385,2.0641,344300000.0
2007-12-04 09:02:00,2.06415,2.06455,2.0641,2.06425,141500001.0
2007-12-04 09:03:00,2.06425,2.06445,2.0642,2.06435,71100000.0
2007-12-04 09:04:00,2.06435,2.06435,2.064,2.0641,233599999.0
2007-12-04 09:05:00,2.0641,2.0641,2.06345,2.06385,340699999.0
2007-12-04 09:06:00,2.06395,2.0648,2.06385,2.0648,209700000.0
2007-12-04 09:07:00,2.0648,2.06485,2.0648,2.0648,32700000.0
2007-12-04 09:08:00,2.06475,2.06515,2.06475,2.0651,185700000.0
2007-12-04 09:09:00,2.0651,2.0653,2.06505,2.06505,184700000.0
2007-12-04 09:10:00,2.06505,2.06505,2.06485,2.065,133900000.0
2007-12-04 09:11:00,2.065,2.065,2.06485,2.0649,82000000.0
2007-12-04 09:12:00,2.0649,2.065,2.0649,2.0649,106000000.0
2007-12-04 09:13:00,2.0649,2.06505,2.0649,2.0649,72600000.0
2007-12-04 09:14:00,2.06495,2.065,2.0649,2.065,20000000.0
2007-12-04 09:15:00,2.0649,2.06495,2.06405,2.06415,562680001.0
2007-12-04 09:16:00,2.06405,2.06425,2.06395,2.064,284700001.0
2007-12-04 09:17:00,2.064,2.06415,2.06355,2.06375,138800000.0
2007-12-04 09:18:00,2.06375,2.0639,2.06345,2.0636,303000000.0
2007-12-04 09:19:00,2.0636,2.0636,2.063,2.06325,494050000.0
2007-12-04 09:20:00,2.06335,2.0635,2.0632,2.0633,380700000.0
2007-12-04 09:21:00,2.0632,2.0633,2.0626,2.0626,385800000.0
2007-12-04 09:22:00,2.0626,2.06305,2.06255,2.06295,246300000.0
2007-12-04 09:23:00,2.06295,2.063,2.0629,2.06295,237700000.0
2007-12-04 09:24:00,2.06295,2.0631,2.06295,2.06305,135600000.0
2007-12-04 09:25:00,2.06305,2.0632,2.06305,2.0632,309200000.0
2007-12-04 09:26:00,2.0632,2.0632,2.0628,2.0629,662900000.0
2007-12-04 09:27:00,2.06285,2.0631,2.0628,2.063,184500000.0
2007-12-04 09:28:00,2.063,2.0633,2.063,2.0632,200700000.0
2007-12-04 09:29:00,2.06325,2.06375,2.0632,2.06345,363300001.0
2007-12-04 09:30:00,2.06345,2.06405,2.06335,2.06405,676500008.0
2007-12-04 09:31:00,2.06405,2.0647,2.06375,2.06405,337900000.0
2007-12-04 09:32:00,2.064,2.0642,2.06385,2.06405,668299998.0
2007-12-04 09:33:00,2.0642,2.06455,2.06395,2.06445,283000001.0
2007-12-04 09:34:00,2.06445,2.0645,2.064,2.0643,205700000.0
2007-12-04 09:35:00,2.06425,2.06485,2.06425,2.06465,237500000.0
2007-12-04 09:36:00,2.0646,2.06465,2.06435,2.06455,254750000.0
2007-12-04 09:37:00,2.06455,2.06465,2.06445,2.06465,41800000.0
2007-12-04 09:38:00,2.06465,2.06495,2.06435,2.06495,180200000.0
2007-12-04 09:39:00,2.06495,2.0651,2.06465,2.0651,304900000.0
2007-12-04 09:40:00,2.06505,2.0663,2.065,2.06625,599050000.0
2007-12-04 09:41:00,2.06625,2.06635,2.0653,2.0656,551100000.0
2007-12-04 09:42:00,2.06565,2.0659,2.0654,2.0658,366399999.0
2007-12-04 09:43:00,2.0658,2.0659,2.0655,2.0656,107300000.0
2007-12-04 09:44:00,2.0656,2.0656,2.0651,2.06525,226000000.0
2007-12-04 09:45:00,2.0653,2.06575,2.0652,2.0656,268200000.0
2007-12-04 09:46:00,2.06565,2.06635,2.06565,2.06635,292600000.0
2007-12-04 09:47:00,2.06635,2.06635,2.0655,2.0662,489100000.0
2007-12-04 09:48:00,2.06625,2.06665,2.06615,2.06645,313699998.0
2007-12-04 09:49:00,2.0664,2.06715,2.06635,2.06715,617600000.0
2007-12-04 09:50:00,2.0671,2.0673,2.0665,2.06665,654400000.0
2007-12-04 09:51:00,2.06665,2.0668,2.06645,2.0665,204800000.0
2007-12-04 09:52:00,2.0664,2.06665,2.066,2.06605,448600000.0
2007-12-04 09:53:00,2.06605,2.06665,2.06605,2.06625,225800000.0
2007-12-04 09:54:00,2.0662,2.0667,2.066,2.0667,247100001.0
2007-12-04 09:55:00,2.0667,2.06695,2.0663,2.06665,236500000.0
2007-12-04 09:56:00,2.06665,2.06715,2.0666,2.06695,374300000.0
2007-12-04 09:57:00,2.06695,2.06695,2.06675,2.0668,620500000.0
2007-12-04 09:58:00,2.0668,2.06705,2.0667,2.06705,879400001.0
2007-12-04 09:59:00,2.06705,2.06725,2.06665,2.06725,489800000.0
2007-12-04 10:00:00,2.06725,2.06725,2.06665,2.06665,440500000.0
2007-12-04 10:01:00,2.06665,2.06665,2.0662,2.0662,839700000.0
2007-12-04 10:02:00,2.0662,2.06655,2.0659,2.0659,493440000.0
2007-12-04 10:03:00,2.06595,2.06625,2.0659,2.0662,464500001.0
2007-12-04 10:04:00,2.06625,2.06625,2.06445,2.06445,650799998.0
2007-12-04 10:05:00,2.0645,2.06475,2.0639,2.06395,1116161033.0
2007-12-04 10:06:00,2.064,2.06405,2.0636,2.06365,679600000.0
2007-12-04 10:07:00,2.06365,2.065,2.0636,2.06495,587899999.0
2007-12-04 10:08:00,2.06495,2.0652,2.06445,2.0647,858400001.0
2007-12-04 10:09:00,2.0647,2.0647,2.0638,2.0642,627900000.0
2007-12-04 10:10:00,2.0642,2.06445,2.0637,2.06385,1004877607.0
2007-12-04 10:11:00,2.0639,2.06425,2.0638,2.06425,566099992.0
2007-12-04 10:12:00,2.06425,2.0644,2.06375,2.0641,530600000.0
2007-12-04 10:13:00,2.0641,2.065,2.064,2.06465,751300001.0
2007-12-04 10:14:00,2.06465,2.06495,2.0643,2.0649,392000001.0
2007-12-04 10:15:00,2.06495,2.06535,2.0649,2.06535,225500000.0
2007-12-04 10:16:00,2.06535,2.06565,2.06525,2.06525,1347000000.0
2007-12-04 10:17:00,2.06525,2.06525,2.06465,2.06485,583400000.0
2007-12-04 10:18:00,2.06485,2.065,2.0646,2.06475,703100003.0
2007-12-04 10:19:00,2.06475,2.06475,2.0643,2.06455,494600000.0
2007-12-04 10:20:00,2.06455,2.06455,2.0643,2.0645,162100000.0
2007-12-04 10:21:00,2.0645,2.0647,2.06445,2.0647,198800000.0
2007-12-04 10:22:00,2.0647,2.06505,2.0647,2.06495,330700000.0
2007-12-04 10:23:00,2.065,2.06555,2.06495,2.06505,444200000.0
2007-12-04 10:24:00,2.06505,2.06575,2.06505,2.0657,410800000.0
2007-12-04 10:25:00,2.0657,2.06575,2.06505,2.06505,305000000.0
2007-12-04 10:26:00,2.06505,2.066,2.06505,2.06575,458100000.0
2007-12-04 10:27:00,2.06575,2.0658,2.06505,2.06515,618400000.0
2007-12-04 10:28:00,2.06515,2.06515,2.06485,2.06505,306600003.0
2007-12-04 10:29:00,2.06505,2.06515,2.06495,2.06515,127400000.0
2007-12-04 10:30:00,2.06515,2.06565,2.0648,2.06555,608799998.0
2007-12-04 10:31:00,2.06555,2.06565,2.0646,2.0648,867900001.0
2007-12-04 10:32:00,2.0648,2.06485,2.0645,2.0646,592300002.0
2007-12-04 10:33:00,2.0646,2.06465,2.06395,2.0642,926400001.0
2007-12-04 10:34:00,2.06425,2.0646,2.0642,2.06455,886200005.0
2007-12-04 10:35:00,2.06455,2.0647,2.06445,2.0647,407000000.0
2007-12-04 10:36:00,2.06465,2.0648,2.0643,2.0643,630400001.0
2007-12-04 10:37:00,2.0643,2.0643,2.06395,2.06415,660600000.0
2007-12-04 10:38:00,2.06415,2.06415,2.06325,2.0633,836900000.0
2007-12-04 10:39:00,2.0633,2.06365,2.0633,2.06355,565400000.0
2007-12-04 10:40:00,2.06355,2.0641,2.06355,2.064,858099996.0
2007-12-04 10:41:00,2.064,2.06415,2.0636,2.064,701600002.0
2007-12-04 10:42:00,2.06405,2.06445,2.06405,2.06445,297300000.0
2007-12-04 10:43:00,2.06445,2.0645,2.0641,2.06425,552900000.0
2007-12-04 10:44:00,2.06425,2.06435,2.0636,2.06425,510600000.0
2007-12-04 10:45:00,2.0642,2.0642,2.0635,2.06375,604599999.0
2007-12-04 10:46:00,2.06375,2.06375,2.06295,2.063,662499998.0
2007-12-04 10:47:00,2.06305,2.06325,2.06275,2.06295,571600000.0
2007-12-04 10:48:00,2.06295,2.06325,2.06295,2.0631,292300000.0
2007-12-04 10:49:00,2.0631,2.06365,2.06285,2.0633,471999999.0
2007-12-04 10:50:00,2.0633,2.0635,2.06315,2.0634,575600001.0
2007-12-04 10:51:00,2.0634,2.0634,2.06295,2.06305,561499999.0
2007-12-04 10:52:00,2.063,2.06325,2.063,2.0632,461600000.0
2007-12-04 10:53:00,2.0632,2.0634,2.0632,2.06335,208800000.0
2007-12-04 10:54:00,2.06335,2.06355,2.0633,2.06355,147700000.0
2007-12-04 10:55:00,2.06355,2.06405,2.0633,2.06405,678200000.0
2007-12-04 10:56:00,2.0641,2.06465,2.0641,2.06465,708400000.0
2007-12-04 10:57:00,2.0646,2.06535,2.0646,2.06525,801700000.0
2007-12-04 10:58:00,2.06525,2.06525,2.06445,2.06495,907099999.0
2007-12-04 10:59:00,2.06495,2.06505,2.0648,2.06485,229500000.0
2007-12-04 11:00:00,2.06485,2.06505,2.0647,2.06495,483200000.0
2007-12-04 11:01:00,2.0649,2.06515,2.06465,2.06515,442600000.0
2007-12-04 11:02:00,2.06515,2.06535,2.06495,2.0652,326400000.0
2007-12-04 11:03:00,2.0652,2.0652,2.065,2.06505,156300000.0
2007-12-04 11:04:00,2.06505,2.06505,2.0643,2.06455,528679997.0
2007-12-04 11:05:00,2.06455,2.0648,2.0642,2.06425,131900000.0
2007-12-04 11:06:00,2.06425,2.0644,2.06385,2.0639,499400000.0
2007-12-04 11:07:00,2.0639,2.0642,2.0639,2.06395,205800000.0
2007-12-04 11:08:00,2.06395,2.06405,2.06365,2.06375,371400000.0
2007-12-04 11:09:00,2.06375,2.06395,2.0637,2.06385,372599999.0
2007-12-04 11:10:00,2.0638,2.06395,2.06305,2.06315,521899997.0
2007-12-04 11:11:00,2.06315,2.06355,2.0631,2.06315,492400000.0
2007-12-04 11:12:00,2.06315,2.06325,2.06255,2.0631,311500000.0
2007-12-04 11:13:00,2.0631,2.0633,2.06305,2.06325,346200000.0
2007-12-04 11:14:00,2.06325,2.06325,2.0628,2.0631,322900000.0
2007-12-04 11:15:00,2.06315,2.06315,2.06255,2.06255,294900000.0
2007-12-04 11:16:00,2.06255,2.06265,2.06195,2.06215,500399999.0
2007-12-04 11:17:00,2.06215,2.06225,2.0617,2.06185,654900000.0
2007-12-04 11:18:00,2.06185,2.06205,2.0617,2.0619,724500000.0
2007-12-04 11:19:00,2.0619,2.06235,2.06185,2.06215,627999998.0
2007-12-04 11:20:00,2.0621,2.06215,2.0618,2.0619,345500000.0
2007-12-04 11:21:00,2.06185,2.0619,2.0617,2.06175,278400000.0
2007-12-04 11:22:00,2.06175,2.0618,2.0616,2.06165,368700000.0
2007-12-04 11:23:00,2.0616,2.06185,2.06125,2.06175,667800001.0
2007-12-04 11:24:00,2.06185,2.06195,2.06115,2.06125,563400000.0
2007-12-04 11:25:00,2.0611,2.06155,2.0603,2.06135,582900001.0
2007-12-04 11:26:00,2.06135,2.06175,2.0611,2.0615,283700000.0
2007-12-04 11:27:00,2.06155,2.0617,2.0611,2.0617,271500000.0
2007-12-04 11:28:00,2.06165,2.06165,2.0612,2.0615,400400000.0
2007-12-04 11:29:00,2.0615,2.0615,2.0608,2.0608,287100000.0
2007-12-04 11:30:00,2.0608,2.0612,2.0608,2.06115,207700000.0
2007-12-04 11:31:00,2.0612,2.06145,2.0608,2.0608,683399999.0
2007-12-04 11:32:00,2.0608,2.0611,2.06045,2.06045,444700000.0
2007-12-04 11:33:00,2.06035,2.06035,2.05995,2.06025,787999999.0
2007-12-04 11:34:00,2.06025,2.06075,2.06005,2.06075,830700003.0
2007-12-04 11:35:00,2.06075,2.06105,2.06075,2.06095,487200000.0
2007-12-04 11:36:00,2.0609,2.06105,2.06075,2.06105,281300000.0
2007-12-04 11:37:00,2.06105,2.06115,2.06075,2.06085,425200000.0
2007-12-04 11:38:00,2.06085,2.06125,2.06085,2.06115,724799999.0
2007-12-04 11:39:00,2.06115,2.06135,2.06095,2.0611,397500000.0
2007-12-04 11:40:00,2.06105,2.06105,2.06075,2.0608,420100000.0
2007-12-04 11:41:00,2.0608,2.06085,2.0599,2.06005,711975000.0
2007-12-04 11:42:00,2.0599,2.06005,2.0595,2.05985,1005400001.0
2007-12-04 11:43:00,2.05985,2.06095,2.05975,2.0601,726800000.0
2007-12-04 11:44:00,2.06015,2.06065,2.0601,2.06055,715200001.0
2007-12-04 11:45:00,2.06055,2.06075,2.0602,2.0602,555500000.0
2007-12-04 11:46:00,2.06025,2.06045,2.0601,2.06025,637500000.0
2007-12-04 11:47:00,2.06025,2.06055,2.0602,2.06035,665200005.0
2007-12-04 11:48:00,2.06035,2.06055,2.06025,2.0605,551499997.0
2007-12-04 11:49:00,2.06055,2.06175,2.06055,2.0615,988992505.0
2007-12-04 11:50:00,2.06145,2.06145,2.06095,2.06105,571000000.0
2007-12-04 11:51:00,2.06105,2.06105,2.06075,2.0609,861599997.0
2007-12-04 11:52:00,2.0609,2.06125,2.06085,2.06125,446400000.0
2007-12-04 11:53:00,2.0612,2.06135,2.061,2.06125,605099999.0
2007-12-04 11:54:00,2.0613,2.06155,2.06125,2.06145,402300000.0
2007-12-04 11:55:00,2.06155,2.06175,2.06125,2.06125,664300000.0
2007-12-04 11:56:00,2.06125,2.06135,2.06105,2.06105,514199999.0
2007-12-04 11:57:00,2.06105,2.06115,2.06105,2.06105,427100001.0
2007-12-04 11:58:00,2.06105,2.06115,2.0609,2.0611,1580800005.0
2007-12-04 11:59:00,2.0611,2.06155,2.061,2.06155,1037899997.0
2007-12-04 12:00:00,2.06155,2.06215,2.06125,2.06185,1488700004.0
2007-12-04 12:01:00,2.06185,2.06225,2.06185,2.06215,1240799997.0
2007-12-04 12:02:00,2.06215,2.06225,2.0611,2.0612,683250000.0
2007-12-04 12:03:00,2.0612,2.0615,2.06115,2.0612,1037399996.0
2007-12-04 12:04:00,2.06125,2.06135,2.06085,2.0609,802800000.0
2007-12-04 12:05:00,2.06095,2.0615,2.0609,2.06145,674900000.0
2007-12-04 12:06:00,2.0615,2.06155,2.0611,2.06125,322099999.0
2007-12-04 12:07:00,2.06125,2.06135,2.06075,2.06095,577900000.0
2007-12-04 12:08:00,2.06095,2.061,2.05975,2.0602,776600000.0
2007-12-04 12:09:00,2.0604,2.0604,2.06,2.06,669000000.0
2007-12-04 12:10:00,2.06005,2.06005,2.0587,2.0587,624300000.0
2007-12-04 12:11:00,2.0587,2.05955,2.0587,2.05955,895099998.0
2007-12-04 12:12:00,2.05955,2.05975,2.05915,2.05925,896900001.0
2007-12-04 12:13:00,2.05925,2.06025,2.05925,2.06005,1008599999.0
2007-12-04 12:14:00,2.06005,2.06015,2.05985,2.05995,702600000.0
2007-12-04 12:15:00,2.06005,2.0601,2.05985,2.05995,401700001.0
2007-12-04 12:16:00,2.05995,2.06025,2.0599,2.06,555000000.0
2007-12-04 12:17:00,2.06005,2.0603,2.05985,2.0603,649800000.0
2007-12-04 12:18:00,2.0603,2.0603,2.0596,2.0599,889600000.0
2007-12-04 12:19:00,2.0599,2.06005,2.05965,2.06005,683800000.0
2007-12-04 12:20:00,2.06005,2.06015,2.05935,2.05975,884199999.0
2007-12-04 12:21:00,2.05975,2.05975,2.05935,2.0595,822400000.0
2007-12-04 12:22:00,2.0595,2.05975,2.0593,2.05955,1093100002.0
2007-12-04 12:23:00,2.0595,2.0596,2.05935,2.05935,1121700007.0
2007-12-04 12:24:00,2.05935,2.05955,2.0591,2.0595,775400001.0
2007-12-04 12:25:00,2.0595,2.05965,2.05945,2.0596,583500000.0
2007-12-04 12:26:00,2.0596,2.06005,2.0596,2.06005,790999995.0
2007-12-04 12:27:00,2.06005,2.06015,2.05985,2.06005,523200000.0
2007-12-04 12:28:00,2.06,2.06055,2.06,2.06015,880600001.0
2007-12-04 12:29:00,2.06035,2.0605,2.06015,2.0605,644299997.0
2007-12-04 12:30:00,2.0605,2.06055,2.06025,2.06025,927599987.0
2007-12-04 12:31:00,2.06025,2.06025,2.05965,2.05965,690199994.0
2007-12-04 12:32:00,2.05965,2.05975,2.0595,2.0596,615700001.0
2007-12-04 12:33:00,2.05965,2.0603,2.0596,2.06015,874900002.0
2007-12-04 12:34:00,2.0602,2.06035,2.05995,2.05995,568600000.0
2007-12-04 12:35:00,2.05995,2.06,2.05965,2.05975,498400000.0
2007-12-04 12:36:00,2.05975,2.0599,2.05965,2.05975,437300000.0
2007-12-04 12:37:00,2.05975,2.0598,2.0596,2.0596,462600000.0
2007-12-04 12:38:00,2.0596,2.05995,2.0595,2.05965,741700000.0
2007-12-04 12:39:00,2.05965,2.06005,2.05965,2.0599,439800000.0
2007-12-04 12:40:00,2.0599,2.06055,2.0599,2.0604,977599999.0
2007-12-04 12:41:00,2.0603,2.0605,2.05995,2.06015,958299996.0
2007-12-04 12:42:00,2.06015,2.06035,2.05995,2.06015,680099998.0
2007-12-04 12:43:00,2.06015,2.06055,2.06015,2.06035,1336399992.0
2007-12-04 12:44:00,2.06045,2.0608,2.0603,2.06055,1462000005.0
2007-12-04 12:45:00,2.06055,2.06065,2.0605,2.06065,570300002.0
2007-12-04 12:46:00,2.06065,2.06085,2.06055,2.06085,621399996.0
2007-12-04 12:47:00,2.06085,2.06095,2.0608,2.0608,403100000.0
2007-12-04 12:48:00,2.0608,2.06095,2.06065,2.06065,899800009.0
2007-12-04 12:49:00,2.06065,2.06145,2.06055,2.0613,897499999.0
2007-12-04 12:50:00,2.0613,2.0616,2.06115,2.0615,878700001.0
2007-12-04 12:51:00,2.06155,2.06225,2.0615,2.06205,1245850002.0
2007-12-04 12:52:00,2.06205,2.06245,2.06175,2.06225,1006600000.0
2007-12-04 12:53:00,2.06225,2.06225,2.06195,2.06205,984199994.0
2007-12-04 12:54:00,2.06205,2.06215,2.0619,2.06215,847800006.0
2007-12-04 12:55:00,2.06205,2.06205,2.06175,2.06195,1082099995.0
2007-12-04 12:56:00,2.06195,2.06195,2.0615,2.0617,513400002.0
2007-12-04 12:57:00,2.06165,2.0617,2.06155,2.06155,459599996.0
2007-12-04 12:58:00,2.06155,2.06165,2.0615,2.0616,189200000.0
2007-12-04 12:59:00,2.0616,2.06185,2.0616,2.0617,587500000.0
2007-12-04 13:00:00,2.0617,2.06185,2.06165,2.06175,599700000.0
2007-12-04 13:01:00,2.06175,2.06175,2.06065,2.06075,871599999.0
2007-12-04 13:02:00,2.06075,2.06135,2.06075,2.06115,555400000.0
2007-12-04 13:03:00,2.06115,2.0616,2.06085,2.06115,721700004.0
2007-12-04 13:04:00,2.06115,2.06185,2.06115,2.06145,751700000.0
2007-12-04 13:05:00,2.06145,2.06225,2.06145,2.06205,649400001.0
2007-12-04 13:06:00,2.06205,2.06235,2.06195,2.0623,956399999.0
2007-12-04 13:07:00,2.06225,2.06265,2.06225,2.06235,824900001.0
2007-12-04 13:08:00,2.06235,2.06285,2.06205,2.0628,1008600000.0
2007-12-04 13:09:00,2.0628,2.06335,2.06255,2.06285,1259699995.0
2007-12-04 13:10:00,2.06285,2.06485,2.06275,2.06375,1058100001.0
2007-12-04 13:11:00,2.06375,2.06425,2.06375,2.06415,1641600001.0
2007-12-04 13:12:00,2.06415,2.0643,2.06375,2.06425,1250999998.0
2007-12-04 13:13:00,2.06415,2.06635,2.06415,2.06565,1435100003.0
2007-12-04 13:14:00,2.06555,2.06575,2.06465,2.06465,1712200003.0
2007-12-04 13:15:00,2.06465,2.065,2.06445,2.06475,750699997.0
2007-12-04 13:16:00,2.06475,2.06505,2.06445,2.06485,819900000.0
2007-12-04 13:17:00,2.06485,2.06485,2.06455,2.06475,707699997.0
2007-12-04 13:18:00,2.06475,2.06505,2.06455,2.06475,803000000.0
2007-12-04 13:19:00,2.06475,2.06475,2.06385,2.06395,1342400003.0
2007-12-04 13:20:00,2.06395,2.06405,2.06385,2.0639,1040099994.0
2007-12-04 13:21:00,2.0639,2.06425,2.0639,2.06405,1402799992.0
2007-12-04 13:22:00,2.06405,2.06405,2.0637,2.0638,730800000.0
2007-12-04 13:23:00,2.0638,2.06405,2.06345,2.06365,746800004.0
2007-12-04 13:24:00,2.06365,2.06395,2.06365,2.06375,890799998.0
2007-12-04 13:25:00,2.06375,2.06385,2.06365,2.06365,942199999.0
2007-12-04 13:26:00,2.0636,2.06425,2.0636,2.06395,1637000004.0
2007-12-04 13:27:00,2.06395,2.06455,2.06375,2.06385,813999999.0
2007-12-04 13:28:00,2.06385,2.06415,2.0634,2.06355,761600000.0
2007-12-04 13:29:00,2.06345,2.06355,2.06315,2.06325,659700005.0
2007-12-04 13:30:00,2.06325,2.06325,2.06265,2.06315,838800001.0
2007-12-04 13:31:00,2.06315,2.06325,2.06285,2.06285,1116099999.0
2007-12-04 13:32:00,2.06285,2.06345,2.06285,2.06315,1283399998.0
2007-12-04 13:33:00,2.06315,2.06325,2.06265,2.06265,1224900006.0
2007-12-04 13:34:00,2.06265,2.06385,2.06265,2.06345,1693900003.0
2007-12-04 13:35:00,2.06345,2.06365,2.06265,2.063,1325477505.0
2007-12-04 13:36:00,2.06295,2.06295,2.06235,2.06275,750299999.0
2007-12-04 13:37:00,2.06275,2.06275,2.06135,2.06185,538200000.0
2007-12-04 13:38:00,2.06185,2.06255,2.06145,2.0625,890800001.0
2007-12-04 13:39:00,2.0625,2.06265,2.0617,2.06175,788900000.0
2007-12-04 13:40:00,2.0618,2.06195,2.06155,2.0616,764100000.0
2007-12-04 13:41:00,2.06145,2.06175,2.06145,2.06175,818800001.0
2007-12-04 13:42:00,2.0618,2.06205,2.06165,2.062,925500002.0
2007-12-04 13:43:00,2.06205,2.06225,2.06185,2.06225,1100000008.0
2007-12-04 13:44:00,2.06225,2.06245,2.06205,2.06205,941599994.0
2007-12-04 13:45:00,2.06205,2.06205,2.06165,2.0618,479199999.0
2007-12-04 13:46:00,2.0618,2.06185,2.06155,2.06175,511300003.0
2007-12-04 13:47:00,2.0618,2.06185,2.06135,2.06155,767600000.0
2007-12-04 13:48:00,2.06155,2.0616,2.06115,2.06125,671500000.0
2007-12-04 13:49:00,2.06125,2.06135,2.06115,2.06135,523700001.0
2007-12-04 13:50:00,2.0615,2.0616,2.06125,2.0613,853699999.0
2007-12-04 13:51:00,2.0613,2.06165,2.0613,2.06155,637599998.0
2007-12-04 13:52:00,2.06155,2.06175,2.0615,2.06155,510600000.0
2007-12-04 13:53:00,2.06155,2.06215,2.0615,2.06215,1003400009.0
2007-12-04 13:54:00,2.06215,2.06215,2.06185,2.06185,857300002.0
2007-12-04 13:55:00,2.06185,2.06185,2.0615,2.0615,781900001.0
2007-12-04 13:56:00,2.0615,2.06185,2.06105,2.0612,685900001.0
2007-12-04 13:57:00,2.0612,2.06165,2.0611,2.0614,720699998.0
2007-12-04 13:58:00,2.06145,2.06155,2.06135,2.06145,373300001.0
2007-12-04 13:59:00,2.06145,2.06275,2.0614,2.06255,937099999.0
2007-12-04 14:00:00,2.06255,2.06265,2.06185,2.06265,1766399994.0
2007-12-04 14:01:00,2.06275,2.06335,2.06235,2.06295,1237299999.0
2007-12-04 14:02:00,2.06295,2.06335,2.06295,2.06315,1099899999.0
2007-12-04 14:03:00,2.06315,2.06325,2.06305,2.0632,993700003.0
2007-12-04 14:04:00,2.06325,2.06395,2.06315,2.06365,1360300005.0
2007-12-04 14:05:00,2.06365,2.06375,2.0635,2.06365,987200002.0
2007-12-04 14:06:00,2.06365,2.06395,2.06365,2.06385,649200000.0
2007-12-04 14:07:00,2.06385,2.06385,2.06355,2.06375,936799995.0
2007-12-04 14:08:00,2.06375,2.06375,2.0635,2.06355,786300000.0
2007-12-04 14:09:00,2.06355,2.06355,2.0633,2.0633,557300004.0
2007-12-04 14:10:00,2.0633,2.06345,2.06315,2.06335,727000002.0
2007-12-04 14:11:00,2.06335,2.06345,2.06325,2.06345,619899993.0
2007-12-04 14:12:00,2.06345,2.06415,2.0634,2.06415,1353799997.0
2007-12-04 14:13:00,2.06415,2.06495,2.0641,2.0648,1099499997.0
2007-12-04 14:14:00,2.06485,2.06495,2.06425,2.06435,1144099996.0
2007-12-04 14:15:00,2.0643,2.06455,2.06425,2.06425,1620099994.0
2007-12-04 14:16:00,2.06425,2.06455,2.0641,2.06415,802600001.0
2007-12-04 14:17:00,2.06415,2.06425,2.064,2.06405,928400002.0
2007-12-04 14:18:00,2.0641,2.06435,2.0639,2.06395,568199999.0
2007-12-04 14:19:00,2.06395,2.06405,2.06375,2.064,710199998.0
2007-12-04 14:20:00,2.064,2.06415,2.064,2.0641,413700006.0
2007-12-04 14:21:00,2.0641,2.06445,2.0641,2.06445,246100000.0
2007-12-04 14:22:00,2.06445,2.06455,2.06435,2.06455,431100001.0
2007-12-04 14:23:00,2.06455,2.06455,2.06425,2.0643,291899999.0
2007-12-04 14:24:00,2.0643,2.06445,2.0643,2.06445,627900000.0
2007-12-04 14:25:00,2.06445,2.06445,2.06415,2.06425,497500000.0
2007-12-04 14:26:00,2.06425,2.0643,2.06395,2.06405,422600000.0
2007-12-04 14:27:00,2.06405,2.06415,2.0637,2.06405,805099998.0
2007-12-04 14:28:00,2.064,2.0642,2.064,2.06415,437400000.0
2007-12-04 14:29:00,2.06415,2.06425,2.0641,2.0641,539600001.0
2007-12-04 14:30:00,2.06415,2.06415,2.0637,2.064,573900001.0
2007-12-04 14:31:00,2.064,2.06405,2.06385,2.06385,180100000.0
2007-12-04 14:32:00,2.06385,2.06395,2.06375,2.06375,370999999.0
2007-12-04 14:33:00,2.06375,2.06455,2.06375,2.06425,474599998.0
2007-12-04 14:34:00,2.06415,2.06425,2.064,2.06425,706100002.0
2007-12-04 14:35:00,2.06425,2.06495,2.06425,2.06465,886900002.0
2007-12-04 14:36:00,2.06465,2.06475,2.06345,2.06375,1056900006.0
2007-12-04 14:37:00,2.06375,2.06405,2.06375,2.0639,416500000.0
2007-12-04 14:38:00,2.0639,2.064,2.0636,2.06365,510600000.0
2007-12-04 14:39:00,2.06365,2.06395,2.06355,2.0639,514500000.0
2007-12-04 14:40:00,2.0639,2.064,2.06365,2.06375,455500000.0
2007-12-04 14:41:00,2.06375,2.06375,2.06315,2.06335,655500001.0
2007-12-04 14:42:00,2.06335,2.06335,2.06315,2.06335,782099996.0
2007-12-04 14:43:00,2.06335,2.06405,2.06335,2.06395,633100000.0
2007-12-04 14:44:00,2.06395,2.06395,2.06365,2.06375,601300001.0
2007-12-04 14:45:00,2.0637,2.06375,2.06345,2.06365,977800000.0
2007-12-04 14:46:00,2.06365,2.06385,2.06355,2.06375,458300000.0
2007-12-04 14:47:00,2.06385,2.06395,2.0635,2.06395,642600000.0
2007-12-04 14:48:00,2.06395,2.06395,2.0637,2.06385,884300000.0
2007-12-04 14:49:00,2.06385,2.06385,2.06315,2.06325,910300001.0
2007-12-04 14:50:00,2.06325,2.06335,2.063,2.06305,783899999.0
2007-12-04 14:51:00,2.06305,2.06315,2.0627,2.06275,1473499997.0
2007-12-04 14:52:00,2.06275,2.06285,2.0627,2.0628,623199997.0
2007-12-04 14:53:00,2.0628,2.06345,2.0628,2.0632,903000000.0
2007-12-04 14:54:00,2.0632,2.06335,2.06305,2.06335,516799999.0
2007-12-04 14:55:00,2.06335,2.06335,2.06315,2.06315,397600000.0
2007-12-04 14:56:00,2.0632,2.06325,2.0631,2.06315,505400000.0
2007-12-04 14:57:00,2.06315,2.0632,2.0631,2.06315,233800000.0
2007-12-04 14:58:00,2.06315,2.06315,2.06275,2.0628,347400000.0
2007-12-04 14:59:00,2.0628,2.06285,2.06265,2.06275,510500002.0
2007-12-04 15:00:00,2.06275,2.06275,2.0624,2.0624,410700000.0
2007-12-04 15:01:00,2.0624,2.06285,2.06235,2.06235,889599999.0
2007-12-04 15:02:00,2.06235,2.06255,2.06225,2.06255,671799999.0
2007-12-04 15:03:00,2.06255,2.06265,2.0618,2.06205,761500000.0
2007-12-04 15:04:00,2.062,2.06235,2.0619,2.06235,634600000.0
2007-12-04 15:05:00,2.06235,2.06235,2.06205,2.06215,866300001.0
2007-12-04 15:06:00,2.0622,2.0624,2.0622,2.06225,525799999.0
2007-12-04 15:07:00,2.06215,2.06235,2.06215,2.06215,478000006.0
2007-12-04 15:08:00,2.06215,2.06215,2.06175,2.06185,566000004.0
2007-12-04 15:09:00,2.0618,2.062,2.0617,2.06185,430299999.0
2007-12-04 15:10:00,2.0618,2.06205,2.0618,2.0619,456100000.0
2007-12-04 15:11:00,2.0619,2.06215,2.0618,2.06205,359000000.0
2007-12-04 15:12:00,2.06205,2.06215,2.062,2.062,312000000.0
2007-12-04 15:13:00,2.06195,2.062,2.0618,2.06185,648500000.0
2007-12-04 15:14:00,2.06185,2.0622,2.06185,2.06215,532200000.0
2007-12-04 15:15:00,2.06215,2.0624,2.06185,2.06235,787300005.0
2007-12-04 15:16:00,2.06235,2.06255,2.06235,2.06235,562800000.0
2007-12-04 15:17:00,2.06235,2.06245,2.06225,2.06245,522300000.0
2007-12-04 15:18:00,2.06245,2.0626,2.0624,2.06245,426800000.0
2007-12-04 15:19:00,2.06245,2.06245,2.06205,2.06235,371600000.0
2007-12-04 15:20:00,2.06235,2.06285,2.06235,2.06285,642800000.0
2007-12-04 15:21:00,2.06285,2.06305,2.0627,2.06295,844900000.0
2007-12-04 15:22:00,2.06295,2.06305,2.0625,2.06265,829300002.0
2007-12-04 15:23:00,2.06265,2.06305,2.0626,2.06285,663300000.0
2007-12-04 15:24:00,2.06285,2.06325,2.06255,2.06265,834850000.0
2007-12-04 15:25:00,2.06265,2.06305,2.06245,2.06275,915100000.0
2007-12-04 15:26:00,2.0628,2.06295,2.06265,2.06285,731800000.0
2007-12-04 15:27:00,2.06285,2.06355,2.06265,2.06315,891000000.0
2007-12-04 15:28:00,2.06315,2.06325,2.0629,2.06305,918699997.0
2007-12-04 15:29:00,2.063,2.06305,2.0628,2.06285,894700005.0
2007-12-04 15:30:00,2.06285,2.06285,2.0627,2.06275,725900001.0
2007-12-04 15:31:00,2.06275,2.06275,2.06195,2.06195,900699999.0
2007-12-04 15:32:00,2.06195,2.06225,2.06185,2.06205,1081900002.0
2007-12-04 15:33:00,2.06205,2.06235,2.062,2.06215,805800002.0
2007-12-04 15:34:00,2.06225,2.06225,2.06185,2.06205,653200000.0
2007-12-04 15:35:00,2.06205,2.06235,2.0619,2.0623,951400001.0
2007-12-04 15:36:00,2.0623,2.0626,2.06215,2.0623,824099996.0
2007-12-04 15:37:00,2.0623,2.06295,2.06225,2.06295,718000000.0
2007-12-04 15:38:00,2.06295,2.06305,2.06285,2.06295,753600000.0
2007-12-04 15:39:00,2.06295,2.063,2.0627,2.06275,736099998.0
2007-12-04 15:40:00,2.06275,2.06285,2.06265,2.06285,893400000.0
2007-12-04 15:41:00,2.06285,2.06315,2.0627,2.06305,872799999.0
2007-12-04 15:42:00,2.06305,2.06305,2.06255,2.06265,935400001.0
2007-12-04 15:43:00,2.06265,2.06275,2.06235,2.06235,1306100001.0
2007-12-04 15:44:00,2.06235,2.06265,2.06225,2.06255,1146500001.0
2007-12-04 15:45:00,2.06255,2.06265,2.06245,2.0626,706500001.0
2007-12-04 15:46:00,2.0626,2.0626,2.06205,2.06215,774199998.0
2007-12-04 15:47:00,2.06215,2.06235,2.0621,2.0623,681800002.0
2007-12-04 15:48:00,2.06235,2.06275,2.0623,2.06265,799800000.0
2007-12-04 15:49:00,2.06265,2.06275,2.06255,2.06265,378300000.0
2007-12-04 15:50:00,2.06265,2.06275,2.06255,2.06265,539400001.0
2007-12-04 15:51:00,2.06265,2.063,2.06255,2.0628,676700005.0
2007-12-04 15:52:00,2.06285,2.06305,2.06265,2.06295,916600002.0
2007-12-04 15:53:00,2.0629,2.06305,2.0629,2.06295,569300000.0
2007-12-04 15:54:00,2.06295,2.063,2.0628,2.06285,696500001.0
2007-12-04 15:55:00,2.06285,2.06315,2.06285,2.0631,449000000.0
2007-12-04 15:56:00,2.0631,2.06315,2.063,2.06315,508900000.0
2007-12-04 15:57:00,2.06315,2.06325,2.06315,2.06325,413800000.0
2007-12-04 15:58:00,2.06325,2.06335,2.06305,2.0633,732999994.0
2007-12-04 15:59:00,2.06335,2.06355,2.0632,2.0634,674800001.0
2007-12-04 16:00:00,2.06345,2.06345,2.06175,2.06185,704500001.0
2007-12-04 16:01:00,2.06185,2.06205,2.06155,2.06205,607899999.0
2007-12-04 16:02:00,2.06215,2.0623,2.0614,2.0614,1092800000.0
2007-12-04 16:03:00,2.0614,2.0614,2.06025,2.06035,1337300004.0
2007-12-04 16:04:00,2.06035,2.06145,2.06035,2.06135,1074499998.0
2007-12-04 16:05:00,2.0613,2.06155,2.06105,2.06125,1073699999.0
2007-12-04 16:06:00,2.06125,2.06135,2.0609,2.0609,1190199998.0
2007-12-04 16:07:00,2.0609,2.06125,2.0609,2.06095,729299998.0
2007-12-04 16:08:00,2.0609,2.061,2.06055,2.06065,883500001.0
2007-12-04 16:09:00,2.06065,2.06065,2.0599,2.06,814599999.0
2007-12-04 16:10:00,2.05995,2.06025,2.05935,2.05955,801699999.0
2007-12-04 16:11:00,2.05955,2.05965,2.05895,2.05935,749200002.0
2007-12-04 16:12:00,2.05935,2.05945,2.0591,2.05945,836000000.0
2007-12-04 16:13:00,2.05945,2.05965,2.05935,2.05965,859200001.0
2007-12-04 16:14:00,2.05965,2.06055,2.05955,2.0605,767500000.0
2007-12-04 16:15:00,2.06065,2.06075,2.06015,2.0602,1346547502.0
2007-12-04 16:16:00,2.06025,2.06035,2.06005,2.0602,950899997.0
2007-12-04 16:17:00,2.0602,2.06075,2.05985,2.06055,1039999999.0
2007-12-04 16:18:00,2.06055,2.06085,2.0604,2.0607,1107299996.0
2007-12-04 16:19:00,2.0607,2.06105,2.06055,2.06105,1545100000.0
2007-12-04 16:20:00,2.061,2.0613,2.061,2.06105,1362500000.0
2007-12-04 16:21:00,2.06105,2.06105,2.06045,2.06045,695800001.0
2007-12-04 16:22:00,2.06045,2.06055,2.0603,2.06035,843600003.0
2007-12-04 16:23:00,2.06035,2.06055,2.0599,2.06,950600006.0
2007-12-04 16:24:00,2.06,2.06005,2.0598,2.06005,1116500000.0
2007-12-04 16:25:00,2.06005,2.06015,2.0598,2.0598,523700000.0
2007-12-04 16:26:00,2.0598,2.06,2.05955,2.0596,782350000.0
2007-12-04 16:27:00,2.0596,2.05985,2.05955,2.0598,907600003.0
2007-12-04 16:28:00,2.0598,2.0598,2.0596,2.05975,698599995.0
2007-12-04 16:29:00,2.05975,2.05975,2.05945,2.05955,924400000.0
2007-12-04 16:30:00,2.05955,2.05975,2.05945,2.05975,849600000.0
2007-12-04 16:31:00,2.05985,2.05985,2.0596,2.0596,787600008.0
2007-12-04 16:32:00,2.0596,2.0597,2.0595,2.05965,1189500002.0
2007-12-04 16:33:00,2.05965,2.0597,2.0595,2.05955,1186099998.0
2007-12-04 16:34:00,2.05955,2.05975,2.05955,2.05965,828400000.0
2007-12-04 16:35:00,2.05965,2.05975,2.0595,2.05965,1320100002.0
2007-12-04 16:36:00,2.05965,2.06015,2.05965,2.06015,1142200002.0
2007-12-04 16:37:00,2.06015,2.06015,2.05985,2.06005,1179100001.0
2007-12-04 16:38:00,2.06005,2.06045,2.06005,2.06045,1230950002.0
2007-12-04 16:39:00,2.06055,2.06075,2.0605,2.0605,1081700006.0
2007-12-04 16:40:00,2.0605,2.06055,2.0604,2.06045,889200000.0
2007-12-04 16:41:00,2.06045,2.06045,2.0599,2.06005,635599996.0
2007-12-04 16:42:00,2.06005,2.06015,2.06,2.06015,570100000.0
2007-12-04 16:43:00,2.06015,2.06035,2.0601,2.0603,965900002.0
2007-12-04 16:44:00,2.0603,2.0605,2.0603,2.06035,646200006.0
2007-12-04 16:45:00,2.06035,2.06065,2.06035,2.06055,1050100002.0
2007-12-04 16:46:00,2.0606,2.06065,2.06055,2.06065,449400000.0
2007-12-04 16:47:00,2.06065,2.0608,2.06035,2.06065,904000002.0
2007-12-04 16:48:00,2.06065,2.06065,2.06035,2.0604,768500002.0
2007-12-04 16:49:00,2.06045,2.06065,2.06045,2.06045,1153100014.0
2007-12-04 16:50:00,2.06045,2.06055,2.0604,2.0604,418200000.0
2007-12-04 16:51:00,2.0604,2.06055,2.0604,2.06045,687000003.0
2007-12-04 16:52:00,2.0604,2.06045,2.06,2.06025,1110699997.0
2007-12-04 16:53:00,2.06025,2.06025,2.0598,2.05995,685200002.0
2007-12-04 16:54:00,2.06,2.06025,2.05995,2.0602,736500003.0
2007-12-04 16:55:00,2.0602,2.06035,2.06015,2.0603,942700005.0
2007-12-04 16:56:00,2.0603,2.0603,2.06015,2.0602,556300000.0
2007-12-04 16:57:00,2.0602,2.06065,2.0602,2.0603,920199999.0
2007-12-04 16:58:00,2.0603,2.06065,2.0602,2.06065,643700000.0
2007-12-04 16:59:00,2.06065,2.0608,2.0604,2.06065,1114500000.0
2007-12-04 17:00:00,2.06065,2.06085,2.06055,2.0607,1373300010.0
2007-12-04 17:01:00,2.0607,2.06085,2.0606,2.06075,871399995.0
2007-12-04 17:02:00,2.06075,2.06075,2.0605,2.06065,1218300007.0
2007-12-04 17:03:00,2.06055,2.06075,2.0605,2.0607,797599993.0
2007-12-04 17:04:00,2.0607,2.06075,2.06025,2.0603,696299999.0
2007-12-04 17:05:00,2.0603,2.06045,2.05995,2.06,911699996.0
2007-12-04 17:06:00,2.06,2.06035,2.05995,2.0601,955407999.0
2007-12-04 17:07:00,2.0601,2.0602,2.06,2.06015,646999999.0
2007-12-04 17:08:00,2.0601,2.0604,2.0601,2.0604,664600000.0
2007-12-04 17:09:00,2.06035,2.06045,2.06025,2.06045,335300002.0
2007-12-04 17:10:00,2.06045,2.06055,2.0603,2.0605,970599998.0
2007-12-04 17:11:00,2.0605,2.06075,2.0604,2.0604,1042500003.0
2007-12-04 17:12:00,2.06045,2.0605,2.06025,2.06035,540300000.0
2007-12-04 17:13:00,2.0603,2.06045,2.0603,2.0604,578800000.0
2007-12-04 17:14:00,2.0604,2.06065,2.0604,2.0606,490500000.0
2007-12-04 17:15:00,2.0606,2.06105,2.06055,2.061,612100000.0
2007-12-04 17:16:00,2.061,2.06115,2.0607,2.0611,844000002.0
2007-12-04 17:17:00,2.06115,2.0615,2.06115,2.06145,1020500000.0
2007-12-04 17:18:00,2.06145,2.06165,2.0614,2.0615,1139699997.0
2007-12-04 17:19:00,2.0615,2.06165,2.0614,2.06145,1177800009.0
2007-12-04 17:20:00,2.06145,2.06155,2.06135,2.06145,1581099973.0
2007-12-04 17:21:00,2.06145,2.06145,2.06115,2.06135,1160299998.0
2007-12-04 17:22:00,2.06135,2.06165,2.0612,2.06135,1563199997.0
2007-12-04 17:23:00,2.06135,2.06155,2.06125,2.06145,711000002.0
2007-12-04 17:24:00,2.0614,2.06155,2.0613,2.0615,1896900002.0
2007-12-04 17:25:00,2.0615,2.06155,2.06135,2.0614,727200001.0
2007-12-04 17:26:00,2.0614,2.06145,2.06135,2.06145,551099999.0
2007-12-04 17:27:00,2.06145,2.06145,2.06135,2.06145,299500001.0
2007-12-04 17:28:00,2.06145,2.06145,2.06135,2.06145,787800000.0
2007-12-04 17:29:00,2.06145,2.0615,2.0607,2.06085,1063199997.0
2007-12-04 17:30:00,2.06085,2.06095,2.06035,2.06085,1341300000.0
2007-12-04 17:31:00,2.06085,2.06085,2.0606,2.0607,1182299995.0
2007-12-04 17:32:00,2.06075,2.0608,2.0605,2.06075,669599997.0
2007-12-04 17:33:00,2.06075,2.06095,2.06065,2.06075,778300000.0
2007-12-04 17:34:00,2.06075,2.06075,2.0602,2.06055,1328399997.0
2007-12-04 17:35:00,2.06055,2.06065,2.06035,2.06035,746599994.0
2007-12-04 17:36:00,2.06035,2.06055,2.0602,2.0604,889799996.0
2007-12-04 17:37:00,2.06045,2.06065,2.0604,2.0605,571100000.0
2007-12-04 17:38:00,2.0605,2.0605,2.0602,2.06035,951599998.0
2007-12-04 17:39:00,2.06035,2.06045,2.0598,2.05995,1290599995.0
2007-12-04 17:40:00,2.05995,2.06025,2.05995,2.06015,599900000.0
2007-12-04 17:41:00,2.06015,2.06045,2.0601,2.0604,809800000.0
2007-12-04 17:42:00,2.0604,2.06045,2.06035,2.06045,774099997.0
2007-12-04 17:43:00,2.0604,2.06055,2.0602,2.06025,549800000.0
2007-12-04 17:44:00,2.06015,2.06025,2.06,2.0601,1147199999.0
2007-12-04 17:45:00,2.0601,2.06025,2.05995,2.06,973300004.0
2007-12-04 17:46:00,2.06005,2.06005,2.0598,2.0598,871700001.0
2007-12-04 17:47:00,2.0598,2.05995,2.05975,2.05995,383700000.0
2007-12-04 17:48:00,2.0599,2.05995,2.05975,2.05975,1278599993.0
2007-12-04 17:49:00,2.05975,2.05975,2.05875,2.05885,1103800000.0
2007-12-04 17:50:00,2.05885,2.05885,2.05825,2.05855,900899997.0
2007-12-04 17:51:00,2.05855,2.05885,2.05855,2.05865,967499999.0
2007-12-04 17:52:00,2.05865,2.0589,2.05855,2.05885,1204800001.0
2007-12-04 17:53:00,2.05885,2.05885,2.05865,2.0588,953399995.0
2007-12-04 17:54:00,2.05885,2.05925,2.05885,2.05905,1632699993.0
2007-12-04 17:55:00,2.05905,2.05905,2.05845,2.05855,1688600000.0
2007-12-04 17:56:00,2.05855,2.05875,2.0585,2.05865,631300001.0
2007-12-04 17:57:00,2.05865,2.05875,2.05825,2.05825,929100003.0
2007-12-04 17:58:00,2.05825,2.05855,2.05825,2.05845,1097500003.0
2007-12-04 17:59:00,2.05845,2.05875,2.0583,2.05855,2067199998.0
2007-12-04 18:00:00,2.05855,2.05915,2.05855,2.05895,1399000002.0
2007-12-04 18:01:00,2.05895,2.05895,2.05865,2.0588,1174199995.0
2007-12-04 18:02:00,2.0588,2.05965,2.0588,2.05955,1235899989.0
2007-12-04 18:03:00,2.05945,2.05945,2.05885,2.059,952800001.0
2007-12-04 18:04:00,2.059,2.05905,2.0587,2.059,725500001.0
2007-12-04 18:05:00,2.059,2.05925,2.05825,2.05855,760399999.0
2007-12-04 18:06:00,2.05855,2.05855,2.0584,2.05855,208299998.0
2007-12-04 18:07:00,2.05855,2.05865,2.05825,2.0584,792200000.0
2007-12-04 18:08:00,2.05835,2.05865,2.0583,2.0585,689799998.0
2007-12-04 18:09:00,2.05855,2.05865,2.0583,2.05855,671800003.0
2007-12-04 18:10:00,2.05855,2.0588,2.0585,2.0586,420000000.0
2007-12-04 18:11:00,2.0586,2.059,2.0586,2.0587,1153699996.0
2007-12-04 18:12:00,2.0587,2.05875,2.0586,2.0587,2003599996.0
2007-12-04 18:13:00,2.0587,2.05875,2.0586,2.05865,2000200001.0
2007-12-04 18:14:00,2.05865,2.05895,2.05855,2.05885,726500000.0
2007-12-04 18:15:00,2.05885,2.05895,2.05875,2.05885,927400003.0
2007-12-04 18:16:00,2.05885,2.05925,2.0588,2.05905,520300000.0
2007-12-04 18:17:00,2.05905,2.05925,2.05905,2.05915,527000000.0
2007-12-04 18:18:00,2.05915,2.05915,2.0587,2.0587,566400000.0
2007-12-04 18:19:00,2.0587,2.05885,2.05845,2.0587,930500000.0
2007-12-04 18:20:00,2.05865,2.05875,2.05845,2.05875,361699999.0
2007-12-04 18:21:00,2.0587,2.05905,2.0587,2.059,593200000.0
2007-12-04 18:22:00,2.05915,2.05915,2.05865,2.0587,884399999.0
2007-12-04 18:23:00,2.0587,2.05915,2.05865,2.05905,891100003.0
2007-12-04 18:24:00,2.05905,2.05905,2.05875,2.05885,724300000.0
2007-12-04 18:25:00,2.05885,2.05895,2.05875,2.05895,576199998.0
2007-12-04 18:26:00,2.059,2.05905,2.0588,2.0589,645500000.0
2007-12-04 18:27:00,2.0589,2.05895,2.05845,2.0587,705600000.0
2007-12-04 18:28:00,2.05875,2.0588,2.0584,2.0585,723999997.0
2007-12-04 18:29:00,2.0585,2.05865,2.05835,2.05845,676100000.0
2007-12-04 18:30:00,2.05845,2.0589,2.0583,2.0585,1196899994.0
2007-12-04 18:31:00,2.0585,2.05865,2.05835,2.05855,536599998.0
2007-12-04 18:32:00,2.05855,2.05865,2.0584,2.0584,559700000.0
2007-12-04 18:33:00,2.0584,2.05845,2.05825,2.05835,1015500000.0
2007-12-04 18:34:00,2.05835,2.05845,2.05825,2.05835,778499999.0
2007-12-04 18:35:00,2.05835,2.0584,2.0583,2.05835,623600000.0
2007-12-04 18:36:00,2.05835,2.0584,2.0583,2.05835,351400000.0
2007-12-04 18:37:00,2.05835,2.05835,2.05795,2.05825,682799999.0
2007-12-04 18:38:00,2.0582,2.0585,2.05815,2.0583,574580001.0
2007-12-04 18:39:00,2.0583,2.0584,2.05825,2.0584,245500001.0
2007-12-04 18:40:00,2.0584,2.05845,2.0581,2.05815,340200000.0
2007-12-04 18:41:00,2.05815,2.05815,2.05805,2.05805,272100000.0
2007-12-04 18:42:00,2.05805,2.05815,2.05805,2.05805,506900001.0
2007-12-04 18:43:00,2.05805,2.05825,2.0579,2.05815,448099999.0
2007-12-04 18:44:00,2.05815,2.05835,2.05805,2.0583,1478499995.0
2007-12-04 18:45:00,2.0583,2.05845,2.05825,2.0584,327799999.0
2007-12-04 18:46:00,2.0584,2.0585,2.05815,2.0585,1013200010.0
2007-12-04 18:47:00,2.0585,2.05855,2.0584,2.05855,1004100000.0
2007-12-04 18:48:00,2.05855,2.05855,2.05785,2.05785,1032399997.0
2007-12-04 18:49:00,2.0579,2.058,2.05755,2.05795,1109799994.0
2007-12-04 18:50:00,2.05795,2.05815,2.05775,2.058,966499996.0
2007-12-04 18:51:00,2.058,2.0582,2.05795,2.05805,774200002.0
2007-12-04 18:52:00,2.05805,2.05805,2.05775,2.0578,312100002.0
2007-12-04 18:53:00,2.0578,2.0578,2.0575,2.0575,676200000.0
2007-12-04 18:54:00,2.0575,2.0576,2.0575,2.0575,95800000.0
2007-12-04 18:55:00,2.05755,2.05765,2.05735,2.05745,840100001.0
2007-12-04 18:56:00,2.05745,2.0575,2.05705,2.0572,903000000.0
2007-12-04 18:57:00,2.0572,2.0572,2.0571,2.05715,116000000.0
2007-12-04 18:58:00,2.05715,2.05725,2.05705,2.0572,449200000.0
2007-12-04 18:59:00,2.05715,2.05755,2.0571,2.05745,397500000.0
2007-12-04 19:00:00,2.05745,2.05745,2.05705,2.05705,491900000.0
2007-12-04 19:01:00,2.05705,2.05715,2.05695,2.05715,483700000.0
2007-12-04 19:02:00,2.05715,2.0572,2.05705,2.05715,291400000.0
2007-12-04 19:03:00,2.05715,2.05755,2.05715,2.0575,270450000.0
2007-12-04 19:04:00,2.0575,2.0575,2.05735,2.05745,661800000.0
2007-12-04 19:05:00,2.0575,2.0575,2.0571,2.0573,413000000.0
2007-12-04 19:06:00,2.0573,2.05745,2.05725,2.05735,234700000.0
2007-12-04 19:07:00,2.05735,2.05745,2.0573,2.0574,613899999.0
2007-12-04 19:08:00,2.05735,2.05745,2.05715,2.05735,639099999.0
2007-12-04 19:09:00,2.05745,2.0576,2.0573,2.0574,810300000.0
2007-12-04 19:10:00,2.0574,2.05745,2.05735,2.05735,301099998.0
2007-12-04 19:11:00,2.05735,2.05765,2.05735,2.05735,334599997.0
2007-12-04 19:12:00,2.05745,2.05745,2.05735,2.05745,211400000.0
2007-12-04 19:13:00,2.05745,2.0576,2.0574,2.0574,803900003.0
2007-12-04 19:14:00,2.05745,2.0575,2.05745,2.0575,285500000.0
2007-12-04 19:15:00,2.0575,2.05755,2.0573,2.0575,536799999.0
2007-12-04 19:16:00,2.0575,2.0576,2.05745,2.05755,817499999.0
2007-12-04 19:17:00,2.0575,2.0577,2.0575,2.05765,602400000.0
2007-12-04 19:18:00,2.05765,2.05765,2.05725,2.0573,1054600006.0
2007-12-04 19:19:00,2.0573,2.05745,2.05725,2.0573,659100016.0
2007-12-04 19:20:00,2.0574,2.05745,2.05715,2.05735,684600015.0
2007-12-04 19:21:00,2.05735,2.05745,2.05725,2.05745,558199990.0
2007-12-04 19:22:00,2.05745,2.05775,2.05735,2.05775,695100000.0
2007-12-04 19:23:00,2.05775,2.05805,2.05775,2.05785,754800000.0
2007-12-04 19:24:00,2.05785,2.05785,2.05765,2.05765,448700000.0
2007-12-04 19:25:00,2.05775,2.05775,2.05765,2.05765,244900000.0
2007-12-04 19:26:00,2.05765,2.05785,2.05755,2.0577,300400000.0
2007-12-04 19:27:00,2.05775,2.05785,2.05765,2.05765,371100000.0
2007-12-04 19:28:00,2.05765,2.05785,2.05755,2.05785,316300000.0
2007-12-04 19:29:00,2.05785,2.05785,2.0575,2.05755,711400001.0
2007-12-04 19:30:00,2.05755,2.05795,2.0575,2.05795,601900000.0
2007-12-04 19:31:00,2.05795,2.05795,2.0578,2.05785,424700000.0
2007-12-04 19:32:00,2.05785,2.05805,2.05755,2.058,530100000.0
2007-12-04 19:33:00,2.058,2.05805,2.0578,2.05795,460100002.0
2007-12-04 19:34:00,2.05795,2.05805,2.0579,2.05795,605000005.0
2007-12-04 19:35:00,2.058,2.05825,2.05795,2.05805,373700003.0
2007-12-04 19:36:00,2.05815,2.05825,2.05805,2.05825,698600000.0
2007-12-04 19:37:00,2.05825,2.05855,2.0582,2.0583,876100000.0
2007-12-04 19:38:00,2.05835,2.05865,2.0583,2.0585,566200001.0
2007-12-04 19:39:00,2.05855,2.05855,2.05845,2.0585,348699999.0
2007-12-04 19:40:00,2.0585,2.0585,2.05835,2.05845,919399994.0
2007-12-04 19:41:00,2.05845,2.0585,2.05835,2.05835,460099999.0
2007-12-04 19:42:00,2.05835,2.0584,2.05825,2.0584,118300002.0
2007-12-04 19:43:00,2.0584,2.0584,2.05835,2.05835,122500000.0
2007-12-04 19:44:00,2.05835,2.05835,2.05815,2.0583,551600001.0
2007-12-04 19:45:00,2.05825,2.05835,2.05825,2.0583,309700007.0
2007-12-04 19:46:00,2.0583,2.0585,2.0583,2.0583,36750000.0
2007-12-04 19:47:00,2.0583,2.0584,2.05825,2.0583,549600002.0
2007-12-04 19:48:00,2.0583,2.05845,2.05805,2.0581,391000000.0
2007-12-04 19:49:00,2.0581,2.0582,2.0581,2.05815,480599999.0
2007-12-04 19:50:00,2.05815,2.0583,2.05815,2.05815,380500000.0
2007-12-04 19:51:00,2.05815,2.05815,2.058,2.0581,346100000.0
2007-12-04 19:52:00,2.05825,2.05845,2.0582,2.05835,488500000.0
2007-12-04 19:53:00,2.0584,2.0584,2.05835,2.0584,119400000.0
2007-12-04 19:54:00,2.0584,2.05845,2.0583,2.0583,74000000.0
2007-12-04 19:55:00,2.0583,2.0583,2.0582,2.0582,181700000.0
2007-12-04 19:56:00,2.0582,2.0583,2.0582,2.05825,135000000.0
2007-12-04 19:57:00,2.05825,2.05825,2.05795,2.05805,206100000.0
2007-12-04 19:58:00,2.05805,2.05805,2.05795,2.05795,171800000.0
2007-12-04 19:59:00,2.05795,2.05795,2.05735,2.05735,668499999.0
2007-12-04 20:00:00,2.05735,2.05755,2.05725,2.0574,331900000.0
2007-12-04 20:01:00,2.0574,2.05745,2.0572,2.0572,122000000.0
2007-12-04 20:02:00,2.05725,2.05725,2.0571,2.05715,467900001.0
2007-12-04 20:03:00,2.05715,2.05725,2.0571,2.05725,156800000.0
2007-12-04 20:04:00,2.05725,2.05745,2.0572,2.05745,258800000.0
2007-12-04 20:05:00,2.05745,2.05745,2.0574,2.05745,70600000.0
2007-12-04 20:06:00,2.05745,2.0575,2.05735,2.05735,198100000.0
2007-12-04 20:07:00,2.05735,2.0575,2.0573,2.0574,256700000.0
2007-12-04 20:08:00,2.0574,2.05755,2.0574,2.0575,91800000.0
2007-12-04 20:09:00,2.0575,2.0575,2.05745,2.05745,98700000.0
2007-12-04 20:10:00,2.05745,2.05755,2.05735,2.05755,511100000.0
2007-12-04 20:11:00,2.05755,2.05755,2.05745,2.0575,178500000.0
2007-12-04 20:12:00,2.05755,2.0577,2.0575,2.0576,295600000.0
2007-12-04 20:13:00,2.0576,2.0578,2.05755,2.05775,210600000.0
2007-12-04 20:14:00,2.05775,2.05775,2.05765,2.05775,225900000.0
2007-12-04 20:15:00,2.05775,2.05775,2.0577,2.05775,91200000.0
2007-12-04 20:16:00,2.05775,2.0578,2.05775,2.0578,54000000.0
2007-12-04 20:17:00,2.0578,2.0578,2.0576,2.05775,306100001.0
2007-12-04 20:18:00,2.0577,2.0578,2.0577,2.0578,99600000.0
2007-12-04 20:19:00,2.0578,2.0578,2.0578,2.0578,170000000.0
2007-12-04 20:20:00,2.0578,2.0578,2.0576,2.05775,310200000.0
2007-12-04 20:21:00,2.05775,2.05775,2.05755,2.0576,405299999.0
2007-12-04 20:22:00,2.0576,2.0578,2.0576,2.0578,64400000.0
2007-12-04 20:23:00,2.0578,2.05785,2.0577,2.05785,62300000.0
2007-12-04 20:24:00,2.05785,2.0579,2.0578,2.0579,19800000.0
2007-12-04 20:25:00,2.05785,2.058,2.0578,2.058,212700000.0
2007-12-04 20:26:00,2.058,2.05805,2.0579,2.0579,221100000.0
2007-12-04 20:27:00,2.0579,2.0579,2.05775,2.0578,407900000.0
2007-12-04 20:28:00,2.0578,2.0579,2.0578,2.05785,373000000.0
2007-12-04 20:29:00,2.05785,2.0579,2.05775,2.05785,336100000.0
2007-12-04 20:30:00,2.05785,2.05795,2.05775,2.0578,287900000.0
2007-12-04 20:31:00,2.0578,2.05785,2.05765,2.0577,234000000.0
2007-12-04 20:32:00,2.05765,2.0577,2.05735,2.0574,478600001.0
2007-12-04 20:33:00,2.0574,2.05755,2.0574,2.05755,371000000.0
2007-12-04 20:34:00,2.0575,2.05755,2.05745,2.05745,250600000.0
2007-12-04 20:35:00,2.05745,2.05755,2.0573,2.05745,180000002.0
2007-12-04 20:36:00,2.05745,2.05755,2.0574,2.0574,278000000.0
2007-12-04 20:37:00,2.0574,2.05755,2.0574,2.05745,206300000.0
2007-12-04 20:38:00,2.05745,2.05745,2.05715,2.0572,340300000.0
2007-12-04 20:39:00,2.0572,2.0573,2.05715,2.0572,282600003.0
2007-12-04 20:40:00,2.05725,2.05735,2.05725,2.05735,175500000.0
2007-12-04 20:41:00,2.05735,2.0574,2.05715,2.0572,299600000.0
2007-12-04 20:42:00,2.05715,2.05735,2.05715,2.0573,400700000.0
2007-12-04 20:43:00,2.0573,2.05745,2.0573,2.05735,159500000.0
2007-12-04 20:44:00,2.05735,2.05745,2.0573,2.05735,292050000.0
2007-12-04 20:45:00,2.05735,2.0574,2.0573,2.0574,192650000.0
2007-12-04 20:46:00,2.05735,2.0575,2.0573,2.05745,218600000.0
2007-12-04 20:47:00,2.05745,2.05745,2.05715,2.0574,467100000.0
2007-12-04 20:48:00,2.0574,2.0575,2.0573,2.05735,514499998.0
2007-12-04 20:49:00,2.05735,2.05745,2.05735,2.05745,42500000.0
2007-12-04 20:50:00,2.05745,2.05745,2.0574,2.05745,84500000.0
2007-12-04 20:51:00,2.0575,2.05755,2.0575,2.0575,96750000.0
2007-12-04 20:52:00,2.0575,2.0575,2.05725,2.05735,199400000.0
2007-12-04 20:53:00,2.05735,2.05735,2.05725,2.05725,186600000.0
2007-12-04 20:54:00,2.05725,2.0573,2.05725,2.0573,42900000.0
2007-12-04 20:55:00,2.0573,2.0573,2.0571,2.0572,295600000.0
2007-12-04 20:56:00,2.0572,2.0572,2.0571,2.0572,52100000.0
2007-12-04 20:57:00,2.0572,2.0572,2.057,2.05705,244600000.0
2007-12-04 20:58:00,2.05705,2.05715,2.057,2.05715,172100000.0
2007-12-04 20:59:00,2.05715,2.05715,2.0569,2.05695,207200000.0
2007-12-04 21:00:00,2.05695,2.05695,2.05675,2.05675,442600000.0
2007-12-04 21:01:00,2.05675,2.05695,2.05675,2.05695,275000000.0
2007-12-04 21:02:00,2.05695,2.05695,2.0568,2.0569,185500000.0
2007-12-04 21:03:00,2.0569,2.057,2.0569,2.057,150200000.0
2007-12-04 21:04:00,2.057,2.057,2.05695,2.05695,329999998.0
2007-12-04 21:05:00,2.057,2.05715,2.0569,2.0571,257000000.0
2007-12-04 21:06:00,2.0571,2.05715,2.057,2.05715,299600000.0
2007-12-04 21:07:00,2.05715,2.0573,2.05715,2.05725,190900000.0
2007-12-04 21:08:00,2.05725,2.05725,2.05715,2.0572,129000000.0
2007-12-04 21:09:00,2.0572,2.0574,2.0572,2.05725,165500000.0
2007-12-04 21:10:00,2.0572,2.05725,2.0572,2.0572,88700000.0
2007-12-04 21:11:00,2.0572,2.05725,2.0571,2.05715,251000000.0
2007-12-04 21:12:00,2.05715,2.05715,2.05705,2.05705,105000000.0
2007-12-04 21:13:00,2.05705,2.05705,2.057,2.05705,52700000.0
2007-12-04 21:14:00,2.05705,2.0571,2.0569,2.0569,146100000.0
2007-12-04 21:15:00,2.0569,2.0569,2.0567,2.0567,265700000.0
2007-12-04 21:16:00,2.0567,2.05685,2.05665,2.0567,597100000.0
2007-12-04 21:17:00,2.0567,2.0567,2.0566,2.0567,528600001.0
2007-12-04 21:18:00,2.0567,2.0567,2.0561,2.05645,1021500006.0
2007-12-04 21:19:00,2.05645,2.05645,2.0562,2.0562,535699999.0
2007-12-04 21:20:00,2.0562,2.0562,2.05615,2.05615,747700000.0
2007-12-04 21:21:00,2.05615,2.0562,2.0561,2.05615,529900000.0
2007-12-04 21:22:00,2.05615,2.0562,2.05605,2.0561,816499999.0
2007-12-04 21:23:00,2.0561,2.05615,2.0559,2.05615,616000001.0
2007-12-04 21:24:00,2.0561,2.0561,2.056,2.05605,302900000.0
2007-12-04 21:25:00,2.05605,2.05625,2.05605,2.05615,753400002.0
2007-12-04 21:26:00,2.0561,2.05625,2.0561,2.05615,548200001.0
2007-12-04 21:27:00,2.0562,2.0562,2.05615,2.05615,93200000.0
2007-12-04 21:28:00,2.05615,2.05625,2.05615,2.05615,264600000.0
2007-12-04 21:29:00,2.05615,2.05625,2.0561,2.05615,157900000.0
2007-12-04 21:30:00,2.05615,2.0565,2.0561,2.0565,195000000.0
2007-12-04 21:31:00,2.0565,2.0566,2.0565,2.05655,59600000.0
2007-12-04 21:32:00,2.05655,2.05665,2.05655,2.0566,95400000.0
2007-12-04 21:33:00,2.0566,2.0566,2.0566,2.0566,107900000.0
2007-12-04 21:34:00,2.0566,2.0566,2.05645,2.05645,227800000.0
2007-12-04 21:35:00,2.05645,2.05645,2.0564,2.05645,249500000.0
2007-12-04 21:36:00,2.05645,2.05655,2.0564,2.05655,116400002.0
2007-12-04 21:37:00,2.05655,2.05665,2.0565,2.05655,423199999.0
2007-12-04 21:38:00,2.05655,2.0566,2.0564,2.0564,130699999.0
2007-12-04 21:39:00,2.0564,2.0566,2.0564,2.0565,203799998.0
2007-12-04 21:40:00,2.0564,2.05675,2.0564,2.05675,260600000.0
2007-12-04 21:41:00,2.0567,2.05685,2.0565,2.05675,661000001.0
2007-12-04 21:42:00,2.05675,2.0569,2.05675,2.0569,180200000.0
2007-12-04 21:43:00,2.0569,2.0573,2.05685,2.0572,326600000.0
2007-12-04 21:44:00,2.0572,2.0574,2.05715,2.0572,204800000.0
2007-12-04 21:45:00,2.0572,2.05765,2.05715,2.05745,431900000.0
2007-12-04 21:46:00,2.05745,2.05755,2.05735,2.0574,514000000.0
2007-12-04 21:47:00,2.0574,2.0574,2.0571,2.0573,648099999.0
2007-12-04 21:48:00,2.0573,2.05745,2.05705,2.0571,587101998.0
2007-12-04 21:49:00,2.0571,2.05725,2.0571,2.0571,223800000.0
2007-12-04 21:50:00,2.0571,2.0572,2.0571,2.05715,133300000.0
2007-12-04 21:51:00,2.0571,2.05715,2.05705,2.05705,290600000.0
2007-12-04 21:52:00,2.05705,2.0571,2.057,2.05705,342200000.0
2007-12-04 21:53:00,2.05705,2.05715,2.057,2.05705,469199999.0
2007-12-04 21:54:00,2.05705,2.05715,2.05695,2.05705,313500000.0
2007-12-04 21:55:00,2.05705,2.0572,2.05705,2.05705,548600008.0
2007-12-04 21:56:00,2.0571,2.05715,2.05705,2.05715,188400005.0
2007-12-04 21:57:00,2.05715,2.05725,2.05705,2.05725,424300002.0
2007-12-04 21:58:00,2.05725,2.05735,2.0572,2.05725,496299998.0
2007-12-04 21:59:00,2.05725,2.05735,2.05725,2.0573,203400000.0
2007-12-04 22:00:00,2.0573,2.0573,2.05695,2.05695,628100000.0
2007-12-04 22:01:00,2.05695,2.057,2.0566,2.0566,490299999.0
2007-12-04 22:02:00,2.0566,2.05665,2.0566,2.0566,129000000.0
2007-12-04 22:03:00,2.0566,2.05665,2.0565,2.05655,348700000.0
2007-12-04 22:04:00,2.0566,2.05665,2.0566,2.05665,62100000.0
2007-12-04 22:05:00,2.0567,2.0567,2.0566,2.0567,64600000.0
2007-12-04 22:06:00,2.05665,2.0567,2.05665,2.05665,67100000.0
2007-12-04 22:07:00,2.05665,2.05685,2.05665,2.0567,222300000.0
2007-12-04 22:08:00,2.05665,2.0567,2.0566,2.0567,170699999.0
2007-12-04 22:09:00,2.0567,2.0567,2.05665,2.0567,146400000.0
2007-12-04 22:10:00,2.0567,2.05685,2.0567,2.05685,468500000.0
2007-12-04 22:11:00,2.05685,2.05685,2.0566,2.05675,426700009.0
2007-12-04 22:12:00,2.0567,2.0568,2.0566,2.05675,294200000.0
2007-12-04 22:13:00,2.05675,2.0568,2.05675,2.0568,253399996.0
2007-12-04 22:14:00,2.0568,2.0568,2.0567,2.0568,286400000.0
2007-12-04 22:15:00,2.0568,2.0568,2.0567,2.0567,280400000.0
2007-12-04 22:16:00,2.05675,2.05685,2.05665,2.05675,664800000.0
2007-12-04 22:17:00,2.05675,2.0569,2.05675,2.05685,136200001.0
2007-12-04 22:18:00,2.05685,2.0569,2.0568,2.0569,47600000.0
2007-12-04 22:19:00,2.0569,2.0569,2.0568,2.05685,89100000.0
2007-12-04 22:20:00,2.05685,2.05685,2.05675,2.05675,254900006.0
2007-12-04 22:21:00,2.0568,2.0568,2.05675,2.0568,63000000.0
2007-12-04 22:22:00,2.0568,2.0568,2.05675,2.0568,255100000.0
2007-12-04 22:23:00,2.0568,2.0569,2.0568,2.05685,240700000.0
2007-12-04 22:24:00,2.05685,2.05695,2.0568,2.05685,382300000.0
2007-12-04 22:25:00,2.05685,2.05695,2.0568,2.05685,558400002.0
2007-12-04 22:26:00,2.0569,2.0569,2.0568,2.05685,83500000.0
2007-12-04 22:27:00,2.05685,2.05695,2.0567,2.05695,240599998.0
2007-12-04 22:28:00,2.05695,2.05705,2.05695,2.05695,192800000.0
2007-12-04 22:29:00,2.057,2.057,2.05675,2.05685,997599993.0
2007-12-04 22:30:00,2.05685,2.05695,2.0568,2.05695,131200000.0
2007-12-04 22:31:00,2.05695,2.05695,2.05685,2.0569,281700000.0
2007-12-04 22:32:00,2.0569,2.0569,2.0569,2.0569,45900000.0
2007-12-04 22:33:00,2.0569,2.057,2.05685,2.05685,89100000.0
2007-12-04 22:34:00,2.05685,2.05715,2.05685,2.0571,168700000.0
2007-12-04 22:35:00,2.0571,2.05725,2.057,2.05725,570900000.0
2007-12-04 22:36:00,2.05725,2.05725,2.05715,2.05725,149600000.0
2007-12-04 22:37:00,2.05725,2.05735,2.05715,2.05715,294499999.0
2007-12-04 22:38:00,2.05715,2.05725,2.05715,2.05725,207000000.0
2007-12-04 22:39:00,2.05725,2.05725,2.05725,2.05725,56000000.0
2007-12-04 22:40:00,2.05725,2.05725,2.0571,2.0571,283500000.0
2007-12-04 22:41:00,2.0571,2.0571,2.0568,2.05685,210200000.0
2007-12-04 22:42:00,2.0568,2.0569,2.05675,2.0569,508100005.0
2007-12-04 22:43:00,2.0569,2.05705,2.05675,2.05685,489200002.0
2007-12-04 22:44:00,2.05685,2.05695,2.05675,2.05685,432700000.0
2007-12-04 22:45:00,2.05685,2.05705,2.0568,2.05695,380000000.0
2007-12-04 22:46:00,2.05695,2.05705,2.05695,2.05695,353700002.0
2007-12-04 22:47:00,2.05695,2.05705,2.05695,2.05705,331000007.0
2007-12-04 22:48:00,2.057,2.05705,2.057,2.05705,100800000.0
2007-12-04 22:49:00,2.05705,2.05725,2.05705,2.05715,293199999.0
2007-12-04 22:50:00,2.05715,2.05725,2.0571,2.05725,438499998.0
2007-12-04 22:51:00,2.05725,2.05725,2.05695,2.05705,958600005.0
2007-12-04 22:52:00,2.05705,2.05705,2.05675,2.0568,842399983.0
2007-12-04 22:53:00,2.0569,2.05725,2.05685,2.05715,381000000.0
2007-12-04 22:54:00,2.05715,2.0573,2.0571,2.0573,368200000.0
2007-12-04 22:55:00,2.05725,2.05765,2.05725,2.0575,482100000.0
2007-12-04 22:56:00,2.0575,2.05755,2.05725,2.05735,450199999.0
2007-12-04 22:57:00,2.05735,2.05735,2.0573,2.0573,72800000.0
2007-12-04 22:58:00,2.0573,2.05745,2.0573,2.05745,315300000.0
2007-12-04 22:59:00,2.05745,2.05745,2.05735,2.05745,465000000.0
2007-12-04 23:00:00,2.05745,2.0577,2.05745,2.05745,441300002.0
2007-12-04 23:01:00,2.05745,2.05755,2.05745,2.05755,369100000.0
2007-12-04 23:02:00,2.05755,2.0577,2.05745,2.0577,190600000.0
2007-12-04 23:03:00,2.0577,2.0577,2.05755,2.05765,59000000.0
2007-12-04 23:04:00,2.05775,2.0578,2.05775,2.05775,21550000.0
2007-12-04 23:05:00,2.05775,2.05805,2.05775,2.05795,458000000.0
2007-12-04 23:06:00,2.05795,2.0581,2.05795,2.0581,119999999.0
2007-12-04 23:07:00,2.058,2.05815,2.05795,2.058,230400000.0
2007-12-04 23:08:00,2.0581,2.0581,2.0581,2.0581,13300000.0
2007-12-04 23:09:00,2.0581,2.05815,2.0579,2.0579,237100001.0
2007-12-04 23:10:00,2.0579,2.05815,2.0579,2.05815,310000005.0
2007-12-04 23:11:00,2.05815,2.05875,2.058,2.05875,513900004.0
2007-12-04 23:12:00,2.05875,2.05885,2.05865,2.05875,501299998.0
2007-12-04 23:13:00,2.05875,2.05905,2.05875,2.059,265600000.0
2007-12-04 23:14:00,2.059,2.0591,2.05895,2.0591,169300000.0
2007-12-04 23:15:00,2.05895,2.05915,2.0588,2.0591,269499999.0
2007-12-04 23:16:00,2.059,2.05905,2.05895,2.059,160900002.0
2007-12-04 23:17:00,2.05895,2.05915,2.0589,2.05905,365099998.0
2007-12-04 23:18:00,2.05905,2.0591,2.0589,2.0589,174100000.0
2007-12-04 23:19:00,2.059,2.059,2.059,2.059,25200000.0
2007-12-04 23:20:00,2.059,2.05905,2.059,2.05905,55500000.0
2007-12-04 23:21:00,2.05905,2.05905,2.05895,2.05895,92200002.0
2007-12-04 23:22:00,2.05895,2.0592,2.05895,2.05915,285600007.0
2007-12-04 23:23:00,2.05915,2.0592,2.0591,2.05915,205099999.0
2007-12-04 23:24:00,2.05915,2.05915,2.0591,2.05915,87200000.0
2007-12-04 23:25:00,2.05915,2.05915,2.0589,2.05905,241100004.0
2007-12-04 23:26:00,2.05905,2.05905,2.0589,2.05905,362600008.0
2007-12-04 23:27:00,2.05905,2.05915,2.059,2.05905,375900004.0
2007-12-04 23:28:00,2.05905,2.05925,2.059,2.05925,402100004.0
2007-12-04 23:29:00,2.05925,2.05925,2.059,2.059,210999999.0
2007-12-04 23:30:00,2.05905,2.05905,2.05895,2.05905,143300000.0
2007-12-04 23:31:00,2.05895,2.05905,2.05875,2.0588,237099999.0
2007-12-04 23:32:00,2.0586,2.0586,2.05845,2.05855,209600000.0
2007-12-04 23:33:00,2.05855,2.0586,2.05855,2.0586,18000000.0
2007-12-04 23:34:00,2.0586,2.05885,2.05855,2.05885,316600000.0
2007-12-04 23:35:00,2.05895,2.05895,2.05895,2.05895,60800000.0
2007-12-04 23:36:00,2.05895,2.05895,2.05875,2.05895,41600000.0
2007-12-04 23:37:00,2.05895,2.05895,2.05895,2.05895,40000000.0
2007-12-04 23:38:00,2.05895,2.05895,2.0589,2.05895,74400000.0
2007-12-04 23:39:00,2.0589,2.05895,2.05885,2.05895,241799998.0
2007-12-04 23:40:00,2.05895,2.05895,2.05885,2.05885,102400000.0
2007-12-04 23:41:00,2.05885,2.05885,2.05875,2.05875,46400001.0
2007-12-04 23:42:00,2.05875,2.0588,2.05855,2.0586,170000000.0
2007-12-04 23:43:00,2.05865,2.05875,2.05855,2.05855,106600000.0
2007-12-04 23:44:00,2.05855,2.05875,2.05855,2.05875,140399999.0
2007-12-04 23:45:00,2.05875,2.05875,2.0587,2.0587,173600002.0
2007-12-04 23:46:00,2.05875,2.05885,2.05875,2.05885,57599999.0
2007-12-04 23:47:00,2.05885,2.05885,2.05875,2.05885,96900000.0
2007-12-04 23:48:00,2.05885,2.05915,2.05885,2.05895,32400000.0
2007-12-04 23:49:00,2.05895,2.0592,2.05875,2.05895,172200000.0
2007-12-04 23:50:00,2.05895,2.05905,2.05865,2.0589,248000001.0
2007-12-04 23:51:00,2.059,2.05915,2.059,2.05905,252900000.0
2007-12-04 23:52:00,2.05915,2.05915,2.05885,2.05915,155400000.0
2007-12-04 23:53:00,2.05905,2.0591,2.05905,2.0591,94300000.0
2007-12-04 23:54:00,2.0591,2.0591,2.0589,2.0589,92000000.0
2007-12-04 23:55:00,2.0589,2.05895,2.0589,2.05895,66700000.0
2007-12-04 23:56:00,2.05895,2.059,2.05895,2.059,109600000.0
2007-12-04 23:57:00,2.0591,2.0592,2.059,2.059,71600000.0
2007-12-04 23:58:00,2.059,2.059,2.05875,2.0588,131000000.0
2007-12-04 23:59:00,2.0588,2.0593,2.0588,2.059,234000003.0
2007-12-05 00:00:00,2.0589,2.059,2.0588,2.059,260000000.0
2007-12-05 00:01:00,2.059,2.059,2.0589,2.0589,296000000.0
2007-12-05 00:02:00,2.0589,2.059,2.05875,2.059,80000000.0
2007-12-05 00:03:00,2.059,2.0594,2.05895,2.0593,363000000.0
2007-12-05 00:04:00,2.0593,2.0593,2.059,2.059,352500000.0
2007-12-05 00:05:00,2.059,2.0591,2.059,2.059,420000000.0
2007-12-05 00:06:00,2.059,2.0596,2.059,2.05945,416400000.0
2007-12-05 00:07:00,2.0596,2.0597,2.0594,2.0596,564600012.0
2007-12-05 00:08:00,2.0596,2.0601,2.0596,2.0598,457500001.0
2007-12-05 00:09:00,2.0598,2.0602,2.0598,2.0601,464600000.0
2007-12-05 00:10:00,2.0601,2.0603,2.0599,2.0603,813500000.0
2007-12-05 00:11:00,2.0603,2.0606,2.0602,2.0605,466500000.0
2007-12-05 00:12:00,2.0605,2.0605,2.0601,2.0605,212400000.0
2007-12-05 00:13:00,2.0606,2.0611,2.06055,2.0608,177600000.0
2007-12-05 00:14:00,2.0608,2.0608,2.0605,2.0606,122500000.0
2007-12-05 00:15:00,2.0606,2.0606,2.06025,2.06025,183200000.0
2007-12-05 00:16:00,2.06025,2.06045,2.06025,2.0604,256299995.0
2007-12-05 00:17:00,2.0604,2.06075,2.06035,2.06075,419500008.0
2007-12-05 00:18:00,2.06075,2.06085,2.06075,2.06075,108000000.0
2007-12-05 00:19:00,2.06075,2.06075,2.05965,2.06005,381699999.0
2007-12-05 00:20:00,2.06005,2.06035,2.05975,2.05975,193800000.0
2007-12-05 00:21:00,2.05975,2.06005,2.05945,2.05955,167800000.0
2007-12-05 00:22:00,2.05955,2.05975,2.05925,2.05945,255500000.0
2007-12-05 00:23:00,2.05945,2.06005,2.05925,2.05975,297900000.0
2007-12-05 00:24:00,2.05975,2.05975,2.05925,2.05925,56800000.0
2007-12-05 00:25:00,2.05925,2.05985,2.05925,2.05935,196800001.0
2007-12-05 00:26:00,2.05935,2.05945,2.05935,2.05945,122400000.0
2007-12-05 00:27:00,2.05945,2.05945,2.05895,2.05895,116199999.0
2007-12-05 00:28:00,2.05895,2.05905,2.0589,2.0589,72799998.0
2007-12-05 00:29:00,2.0589,2.0589,2.05885,2.0589,110400000.0
2007-12-05 00:30:00,2.05885,2.05905,2.05885,2.05905,156000001.0
2007-12-05 00:31:00,2.05905,2.05915,2.05885,2.05905,325600000.0
2007-12-05 00:32:00,2.05905,2.05925,2.05895,2.05925,240000005.0
2007-12-05 00:33:00,2.05925,2.05935,2.05915,2.05915,312600006.0
2007-12-05 00:34:00,2.05925,2.05925,2.05895,2.05895,24800000.0
2007-12-05 00:35:00,2.05925,2.05925,2.05895,2.05915,295299993.0
2007-12-05 00:36:00,2.05915,2.05915,2.059,2.05905,150799999.0
2007-12-05 00:37:00,2.05905,2.05915,2.05895,2.05915,415499998.0
2007-12-05 00:38:00,2.05915,2.05925,2.05905,2.0592,133000000.0
2007-12-05 00:39:00,2.05925,2.05975,2.05915,2.05925,108000000.0
2007-12-05 00:40:00,2.05925,2.05925,2.05925,2.05925,118400000.0
2007-12-05 00:41:00,2.05925,2.05925,2.05925,2.05925,151600000.0
2007-12-05 00:42:00,2.05925,2.05925,2.05875,2.05925,295099997.0
2007-12-05 00:43:00,2.05925,2.05975,2.05925,2.05935,220800000.0
2007-12-05 00:44:00,2.05935,2.05935,2.05895,2.05905,142400000.0
2007-12-05 00:45:00,2.05905,2.05925,2.05885,2.05895,533199999.0
2007-12-05 00:46:00,2.05895,2.05915,2.05895,2.05915,64599999.0
2007-12-05 00:47:00,2.059,2.0592,2.059,2.05915,115000000.0
2007-12-05 00:48:00,2.05915,2.05915,2.05905,2.05915,50900000.0
2007-12-05 00:49:00,2.05915,2.05945,2.0591,2.05945,198799996.0
2007-12-05 00:50:00,2.05945,2.05965,2.05915,2.05965,120599999.0
2007-12-05 00:51:00,2.05965,2.05965,2.05955,2.05965,98000000.0
2007-12-05 00:52:00,2.05965,2.05965,2.05935,2.05965,145599999.0
2007-12-05 00:53:00,2.05965,2.05965,2.05965,2.05965,62400000.0
2007-12-05 00:54:00,2.05965,2.05965,2.0594,2.05945,100300000.0
2007-12-05 00:55:00,2.0594,2.05965,2.0594,2.05965,103200000.0
2007-12-05 00:56:00,2.05965,2.05975,2.05965,2.05965,55400000.0
2007-12-05 00:57:00,2.05965,2.05975,2.05965,2.05975,40600000.0
2007-12-05 00:58:00,2.05975,2.05975,2.05955,2.0597,68000000.0
2007-12-05 00:59:00,2.0597,2.0597,2.05965,2.05965,35400000.0
2007-12-05 01:00:00,2.05975,2.05975,2.0592,2.0592,80400000.0
2007-12-05 01:01:00,2.0592,2.05935,2.0589,2.05925,36000000.0
2007-12-05 01:02:00,2.05895,2.05905,2.05885,2.05905,177299998.0
2007-12-05 01:03:00,2.05905,2.05905,2.05895,2.05905,51000000.0
2007-12-05 01:04:00,2.05905,2.05905,2.05895,2.059,73400000.0
2007-12-05 01:05:00,2.059,2.059,2.05895,2.05895,10800000.0
2007-12-05 01:06:00,2.05895,2.0592,2.05895,2.0592,66200000.0
2007-12-05 01:07:00,2.0592,2.05945,2.0591,2.05915,191599997.0
2007-12-05 01:08:00,2.0592,2.0592,2.0591,2.05915,19300000.0
2007-12-05 01:09:00,2.05915,2.0592,2.059,2.0592,59300000.0
2007-12-05 01:10:00,2.05925,2.05925,2.0591,2.0592,19300000.0
2007-12-05 01:11:00,2.0592,2.0592,2.05915,2.05915,11200000.0
2007-12-05 01:12:00,2.05915,2.05915,2.05905,2.0591,34100000.0
2007-12-05 01:13:00,2.05915,2.05925,2.0589,2.05905,330000001.0
2007-12-05 01:14:00,2.05905,2.05905,2.05835,2.0585,432800003.0
2007-12-05 01:15:00,2.0585,2.0585,2.05845,2.0585,45200000.0
2007-12-05 01:16:00,2.0585,2.05855,2.0581,2.0581,54400000.0
2007-12-05 01:17:00,2.0581,2.05875,2.05805,2.0581,123300000.0
2007-12-05 01:18:00,2.0581,2.0582,2.0581,2.0582,146400000.0
2007-12-05 01:19:00,2.05815,2.0582,2.05805,2.05815,82500000.0
2007-12-05 01:20:00,2.05815,2.05815,2.05795,2.05795,23700000.0
2007-12-05 01:21:00,2.05795,2.05815,2.05795,2.0581,25000000.0
2007-12-05 01:22:00,2.0581,2.05815,2.05775,2.05785,96100000.0
2007-12-05 01:23:00,2.0577,2.05785,2.0577,2.0578,58300000.0
2007-12-05 01:24:00,2.0578,2.05785,2.0578,2.05785,16800000.0
2007-12-05 01:25:00,2.05785,2.05785,2.0578,2.0578,13200000.0
2007-12-05 01:26:00,2.0578,2.05785,2.0577,2.0578,26000000.0
2007-12-05 01:27:00,2.0578,2.05785,2.05775,2.05775,44400000.0
2007-12-05 01:28:00,2.05785,2.05785,2.05775,2.05775,29800000.0
2007-12-05 01:29:00,2.05775,2.05785,2.05775,2.0578,21700000.0
2007-12-05 01:30:00,2.0578,2.0578,2.0573,2.0573,111500000.0
2007-12-05 01:31:00,2.0573,2.05745,2.05705,2.05735,128100000.0
2007-12-05 01:32:00,2.05735,2.0575,2.05705,2.05725,260700000.0
2007-12-05 01:33:00,2.05725,2.05745,2.05695,2.0571,217900000.0
2007-12-05 01:34:00,2.0571,2.05745,2.0571,2.05735,144800000.0
2007-12-05 01:35:00,2.05735,2.05735,2.05715,2.05715,53600000.0
2007-12-05 01:36:00,2.05715,2.05715,2.0571,2.0571,81900000.0
2007-12-05 01:37:00,2.0571,2.0573,2.0571,2.0573,67600000.0
2007-12-05 01:38:00,2.0573,2.05735,2.05725,2.05725,165200000.0
2007-12-05 01:39:00,2.0573,2.05735,2.05725,2.05735,147200000.0
2007-12-05 01:40:00,2.05735,2.05745,2.0573,2.05745,90800000.0
2007-12-05 01:41:00,2.05745,2.05745,2.05715,2.0573,59400000.0
2007-12-05 01:42:00,2.0573,2.0573,2.0572,2.0573,56500000.0
2007-12-05 01:43:00,2.05735,2.05755,2.0573,2.05755,75600000.0
2007-12-05 01:44:00,2.05755,2.05755,2.0574,2.05755,53300000.0
2007-12-05 01:45:00,2.05755,2.0577,2.05755,2.0577,39900000.0
2007-12-05 01:46:00,2.05755,2.05765,2.0575,2.0575,55400000.0
2007-12-05 01:47:00,2.05765,2.05795,2.05745,2.05795,179700000.0
2007-12-05 01:48:00,2.05795,2.0584,2.0579,2.0584,119200000.0
2007-12-05 01:49:00,2.05835,2.05845,2.05835,2.0584,43000000.0
2007-12-05 01:50:00,2.0584,2.05845,2.05835,2.05835,99200000.0
2007-12-05 01:51:00,2.05845,2.05845,2.0584,2.05845,16200000.0
2007-12-05 01:52:00,2.05845,2.05845,2.0584,2.05845,44600000.0
2007-12-05 01:53:00,2.05845,2.05845,2.0584,2.05845,21600000.0
2007-12-05 01:54:00,2.05845,2.05845,2.05845,2.05845,19200000.0
2007-12-05 01:55:00,2.0584,2.0585,2.0584,2.05845,33600000.0
2007-12-05 01:56:00,2.05845,2.05845,2.05845,2.05845,21600000.0
2007-12-05 01:57:00,2.05845,2.05865,2.0584,2.0584,67600000.0
2007-12-05 01:58:00,2.0584,2.0584,2.05835,2.0584,31000000.0
2007-12-05 01:59:00,2.0584,2.05845,2.05825,2.05825,91700000.0
2007-12-05 02:00:00,2.05835,2.05875,2.0581,2.05815,236600000.0
2007-12-05 02:01:00,2.05815,2.05825,2.05785,2.05795,244500000.0
2007-12-05 02:02:00,2.05795,2.05795,2.05745,2.05765,928200000.0
2007-12-05 02:03:00,2.05765,2.05765,2.05695,2.05695,332000000.0
2007-12-05 02:04:00,2.05695,2.05705,2.05685,2.05695,422300002.0
2007-12-05 02:05:00,2.0569,2.05705,2.0568,2.0568,128600000.0
2007-12-05 02:06:00,2.0568,2.0569,2.0564,2.0566,436200000.0
2007-12-05 02:07:00,2.05665,2.05685,2.05665,2.05685,167600000.0
2007-12-05 02:08:00,2.05685,2.05685,2.0567,2.05685,30600000.0
2007-12-05 02:09:00,2.05685,2.05685,2.05675,2.0568,75100000.0
2007-12-05 02:10:00,2.0568,2.05685,2.05665,2.05675,216400000.0
2007-12-05 02:11:00,2.05675,2.05685,2.0567,2.0568,281700000.0
2007-12-05 02:12:00,2.0568,2.05695,2.05675,2.05695,150200000.0
2007-12-05 02:13:00,2.05695,2.05695,2.0565,2.05665,91400000.0
2007-12-05 02:14:00,2.05665,2.0567,2.0565,2.05665,119100000.0
2007-12-05 02:15:00,2.05665,2.05665,2.0565,2.05655,208700000.0
2007-12-05 02:16:00,2.05665,2.05665,2.05645,2.05645,428600000.0
2007-12-05 02:17:00,2.0565,2.05655,2.05585,2.05595,827299992.0
2007-12-05 02:18:00,2.056,2.05615,2.05585,2.05585,372400000.0
2007-12-05 02:19:00,2.05585,2.05625,2.05585,2.05625,207700001.0
2007-12-05 02:20:00,2.05625,2.05625,2.05615,2.05615,179900000.0
2007-12-05 02:21:00,2.0562,2.05625,2.05615,2.0562,173800000.0
2007-12-05 02:22:00,2.0562,2.05625,2.0558,2.0559,371400000.0
2007-12-05 02:23:00,2.05575,2.05575,2.0555,2.0556,391999998.0
2007-12-05 02:24:00,2.05555,2.05565,2.0555,2.05565,437400001.0
2007-12-05 02:25:00,2.0555,2.05565,2.0555,2.05565,458299997.0
2007-12-05 02:26:00,2.0557,2.0557,2.05565,2.0557,290000000.0
2007-12-05 02:27:00,2.0557,2.05575,2.0556,2.05565,332200000.0
2007-12-05 02:28:00,2.05555,2.05575,2.05555,2.05565,698600001.0
2007-12-05 02:29:00,2.05565,2.0557,2.0555,2.0556,191300001.0
2007-12-05 02:30:00,2.0556,2.0556,2.0555,2.05555,165400000.0
2007-12-05 02:31:00,2.05555,2.05555,2.0553,2.0554,214500000.0
2007-12-05 02:32:00,2.05545,2.05565,2.0554,2.05545,192100000.0
2007-12-05 02:33:00,2.05545,2.05555,2.05545,2.0555,322200000.0
2007-12-05 02:34:00,2.0555,2.0556,2.0554,2.0556,510400001.0
2007-12-05 02:35:00,2.0556,2.0556,2.0554,2.05545,678999998.0
2007-12-05 02:36:00,2.05545,2.05565,2.05535,2.0555,231500000.0
2007-12-05 02:37:00,2.0555,2.0555,2.0554,2.05545,545900001.0
2007-12-05 02:38:00,2.05545,2.05545,2.0553,2.05535,230600000.0
2007-12-05 02:39:00,2.05535,2.05535,2.0553,2.05535,62700000.0
2007-12-05 02:40:00,2.05535,2.0556,2.05535,2.0554,117400000.0
2007-12-05 02:41:00,2.0554,2.05555,2.0554,2.0555,171300000.0
2007-12-05 02:42:00,2.0555,2.0558,2.0554,2.05575,882000004.0
2007-12-05 02:43:00,2.05575,2.056,2.0557,2.05585,282600000.0
2007-12-05 02:44:00,2.05585,2.05615,2.05585,2.05615,90900000.0
2007-12-05 02:45:00,2.05615,2.05625,2.05615,2.05615,36000000.0
2007-12-05 02:46:00,2.0562,2.0562,2.05595,2.05595,122800000.0
2007-12-05 02:47:00,2.05595,2.0561,2.05595,2.0561,24600000.0
2007-12-05 02:48:00,2.056,2.0561,2.05595,2.05605,98400000.0
2007-12-05 02:49:00,2.05605,2.05615,2.05605,2.05605,29600000.0
2007-12-05 02:50:00,2.05605,2.0561,2.05595,2.05595,158000000.0
2007-12-05 02:51:00,2.05595,2.05605,2.0559,2.05595,107700000.0
2007-12-05 02:52:00,2.05595,2.05595,2.05575,2.05575,142799998.0
2007-12-05 02:53:00,2.05585,2.05605,2.05585,2.056,93400000.0
2007-12-05 02:54:00,2.05595,2.0563,2.05595,2.05615,348300001.0
2007-12-05 02:55:00,2.05615,2.05625,2.05575,2.0562,438800002.0
2007-12-05 02:56:00,2.0562,2.0562,2.05595,2.056,183799999.0
2007-12-05 02:57:00,2.05595,2.0561,2.0558,2.05585,375800000.0
2007-12-05 02:58:00,2.0559,2.056,2.0556,2.05585,330200001.0
2007-12-05 02:59:00,2.05585,2.05585,2.0554,2.05565,175800000.0
2007-12-05 03:00:00,2.05565,2.05565,2.0555,2.05555,75000000.0
2007-12-05 03:01:00,2.05555,2.0556,2.0552,2.05525,136200000.0
2007-12-05 03:02:00,2.05525,2.05535,2.0551,2.05515,338000003.0
2007-12-05 03:03:00,2.05515,2.0555,2.05505,2.0554,113100002.0
2007-12-05 03:04:00,2.0554,2.05555,2.05525,2.0555,156200000.0
2007-12-05 03:05:00,2.0555,2.0556,2.05545,2.05555,34200000.0
2007-12-05 03:06:00,2.05555,2.05615,2.05545,2.05575,253800000.0
2007-12-05 03:07:00,2.05575,2.05575,2.0557,2.05575,19500000.0
2007-12-05 03:08:00,2.05575,2.05575,2.0554,2.0554,340300000.0
2007-12-05 03:09:00,2.05545,2.0558,2.0554,2.0557,346300000.0
2007-12-05 03:10:00,2.0557,2.0557,2.05555,2.05555,138800000.0
2007-12-05 03:11:00,2.0556,2.05575,2.0555,2.05565,170500000.0
2007-12-05 03:12:00,2.05565,2.0557,2.05525,2.0553,381300000.0
2007-12-05 03:13:00,2.05535,2.05535,2.05525,2.0553,80000000.0
2007-12-05 03:14:00,2.05535,2.05535,2.05525,2.05525,60000000.0
2007-12-05 03:15:00,2.05525,2.0553,2.0552,2.05525,83500000.0
2007-12-05 03:16:00,2.05525,2.05535,2.0552,2.05525,122800000.0
2007-12-05 03:17:00,2.05525,2.05525,2.05505,2.0552,259700000.0
2007-12-05 03:18:00,2.0552,2.05525,2.05515,2.0552,152200000.0
2007-12-05 03:19:00,2.0552,2.05525,2.0551,2.05515,124700000.0
2007-12-05 03:20:00,2.05515,2.0552,2.0551,2.05515,79000000.0
2007-12-05 03:21:00,2.05505,2.05515,2.05485,2.05495,468260005.0
2007-12-05 03:22:00,2.055,2.05505,2.0549,2.05495,183800000.0
2007-12-05 03:23:00,2.05495,2.0551,2.05495,2.05505,149600000.0
2007-12-05 03:24:00,2.05505,2.05505,2.05495,2.05505,339999997.0
2007-12-05 03:25:00,2.05505,2.05505,2.055,2.05505,61600000.0
2007-12-05 03:26:00,2.05505,2.05525,2.05505,2.05525,128000000.0
2007-12-05 03:27:00,2.05525,2.05525,2.05505,2.05515,295600000.0
2007-12-05 03:28:00,2.05505,2.05515,2.05505,2.0551,58000000.0
2007-12-05 03:29:00,2.0551,2.05515,2.05505,2.05505,236400000.0
2007-12-05 03:30:00,2.05505,2.05505,2.0549,2.05495,136700000.0
2007-12-05 03:31:00,2.05495,2.05535,2.05495,2.05535,67660000.0
2007-12-05 03:32:00,2.05535,2.05535,2.05515,2.05535,16180000.0
2007-12-05 03:33:00,2.05515,2.05545,2.05515,2.05545,7400000.0
2007-12-05 03:34:00,2.05525,2.05525,2.0552,2.0552,122800003.0
2007-12-05 03:35:00,2.0552,2.05535,2.0552,2.05535,72200000.0
2007-12-05 03:36:00,2.05535,2.0554,2.05525,2.05525,132600000.0
2007-12-05 03:37:00,2.05525,2.05535,2.05525,2.0553,37800000.0
2007-12-05 03:38:00,2.0553,2.05535,2.05525,2.05525,227400000.0
2007-12-05 03:39:00,2.05525,2.05535,2.05525,2.05525,87700000.0
2007-12-05 03:40:00,2.05525,2.05535,2.0552,2.0553,86600000.0
2007-12-05 03:41:00,2.05525,2.05525,2.05515,2.0552,73500000.0
2007-12-05 03:42:00,2.05525,2.05525,2.0552,2.05525,131400000.0
2007-12-05 03:43:00,2.05525,2.05525,2.05525,2.05525,9600000.0
2007-12-05 03:44:00,2.05525,2.0553,2.05525,2.05525,20200000.0
2007-12-05 03:45:00,2.05525,2.0554,2.05525,2.0554,133400000.0
2007-12-05 03:46:00,2.0554,2.05545,2.0554,2.0554,92400000.0
2007-12-05 03:47:00,2.05545,2.05545,2.05535,2.05535,213000000.0
2007-12-05 03:48:00,2.05535,2.05545,2.05535,2.05545,109000000.0
2007-12-05 03:49:00,2.0555,2.0555,2.05545,2.05545,6000000.0
2007-12-05 03:50:00,2.05545,2.05565,2.05545,2.05565,207200000.0
2007-12-05 03:51:00,2.05555,2.05555,2.05545,2.0555,51600000.0
2007-12-05 03:52:00,2.0555,2.05555,2.05545,2.05545,78000000.0
2007-12-05 03:53:00,2.05545,2.05555,2.05545,2.05555,89200000.0
2007-12-05 03:54:00,2.05555,2.05555,2.05535,2.0555,191700001.0
2007-12-05 03:55:00,2.05555,2.05555,2.0554,2.05545,102699999.0
2007-12-05 03:56:00,2.05535,2.05545,2.0553,2.05545,50000000.0
2007-12-05 03:57:00,2.05545,2.05555,2.05545,2.05555,99700000.0
2007-12-05 03:58:00,2.05555,2.05555,2.0555,2.05555,37500000.0
2007-12-05 03:59:00,2.05555,2.05565,2.0555,2.0555,135900000.0
2007-12-05 04:00:00,2.05555,2.05555,2.05555,2.05555,82800000.0
2007-12-05 04:01:00,2.05555,2.0556,2.05555,2.05555,110400000.0
2007-12-05 04:02:00,2.05555,2.05565,2.0555,2.05555,91900000.0
2007-12-05 04:03:00,2.05555,2.0556,2.05555,2.0556,19700000.0
2007-12-05 04:04:00,2.0556,2.0556,2.0555,2.0556,30500000.0
2007-12-05 04:05:00,2.05555,2.05565,2.05555,2.0556,111700000.0
2007-12-05 04:06:00,2.0556,2.05565,2.0556,2.05565,93500000.0
2007-12-05 04:07:00,2.05565,2.05565,2.05565,2.05565,138600000.0
2007-12-05 04:08:00,2.05565,2.05565,2.0556,2.05565,76000000.0
2007-12-05 04:09:00,2.05565,2.05565,2.05555,2.0556,100400000.0
2007-12-05 04:10:00,2.0556,2.05565,2.05555,2.05565,92500000.0
2007-12-05 04:11:00,2.05565,2.05565,2.05555,2.05555,121400000.0
2007-12-05 04:12:00,2.0556,2.05565,2.05545,2.05555,187700000.0
2007-12-05 04:13:00,2.05555,2.05565,2.05555,2.05555,357199997.0
2007-12-05 04:14:00,2.05555,2.05555,2.05535,2.05545,166100000.0
2007-12-05 04:15:00,2.05545,2.05555,2.05535,2.05535,170800000.0
2007-12-05 04:16:00,2.05535,2.05535,2.0552,2.05525,166400000.0
2007-12-05 04:17:00,2.0552,2.05525,2.0551,2.05515,158600000.0
2007-12-05 04:18:00,2.05515,2.05525,2.05515,2.05515,192600000.0
2007-12-05 04:19:00,2.05515,2.05535,2.05515,2.05535,100200000.0
2007-12-05 04:20:00,2.05535,2.05535,2.0552,2.05525,109700000.0
2007-12-05 04:21:00,2.05525,2.05525,2.05515,2.05515,120600000.0
2007-12-05 04:22:00,2.05515,2.0552,2.05505,2.0551,174900000.0
2007-12-05 04:23:00,2.05505,2.05545,2.05505,2.05545,300300000.0
2007-12-05 04:24:00,2.05545,2.0555,2.05515,2.05545,161100000.0
2007-12-05 04:25:00,2.05545,2.05545,2.05545,2.05545,104400000.0
2007-12-05 04:26:00,2.05545,2.0555,2.0554,2.05545,407700000.0
2007-12-05 04:27:00,2.0554,2.05555,2.05525,2.05545,499900000.0
2007-12-05 04:28:00,2.0554,2.0555,2.0554,2.0554,187800001.0
2007-12-05 04:29:00,2.0554,2.0558,2.0554,2.05565,447200001.0
2007-12-05 04:30:00,2.05565,2.05565,2.0555,2.0555,271600000.0
2007-12-05 04:31:00,2.0555,2.0555,2.0553,2.05545,303700000.0
2007-12-05 04:32:00,2.05545,2.05545,2.05515,2.05525,509100000.0
2007-12-05 04:33:00,2.05525,2.05535,2.0551,2.05525,187800000.0
2007-12-05 04:34:00,2.05525,2.05525,2.05515,2.05515,58200000.0
2007-12-05 04:35:00,2.05515,2.05545,2.05515,2.05535,505400001.0
2007-12-05 04:36:00,2.05535,2.05535,2.0551,2.0552,245500000.0
2007-12-05 04:37:00,2.0552,2.05525,2.0551,2.05515,196900000.0
2007-12-05 04:38:00,2.0551,2.05515,2.0551,2.05515,92200000.0
2007-12-05 04:39:00,2.05515,2.05535,2.05515,2.05525,176600000.0
2007-12-05 04:40:00,2.05525,2.05535,2.05525,2.05525,150400000.0
2007-12-05 04:41:00,2.05525,2.05535,2.0552,2.0553,292199999.0
2007-12-05 04:42:00,2.0553,2.05565,2.0553,2.05555,161200000.0
2007-12-05 04:43:00,2.05555,2.05555,2.05535,2.05535,323000000.0
2007-12-05 04:44:00,2.05535,2.05545,2.05535,2.05545,69000000.0
2007-12-05 04:45:00,2.05545,2.05545,2.05545,2.05545,62200000.0
2007-12-05 04:46:00,2.05545,2.05545,2.05535,2.05545,139600000.0
2007-12-05 04:47:00,2.05545,2.05565,2.05545,2.05555,172800000.0
2007-12-05 04:48:00,2.05555,2.05605,2.05555,2.05575,542500000.0
2007-12-05 04:49:00,2.05575,2.05585,2.0556,2.05565,228300000.0
2007-12-05 04:50:00,2.05565,2.0559,2.05565,2.05585,294100000.0
2007-12-05 04:51:00,2.0558,2.05615,2.0558,2.05605,214100000.0
2007-12-05 04:52:00,2.05605,2.05635,2.05585,2.0561,882999997.0
2007-12-05 04:53:00,2.05605,2.0561,2.0559,2.05605,363600000.0
2007-12-05 04:54:00,2.05605,2.05615,2.05565,2.05565,584999998.0
2007-12-05 04:55:00,2.05585,2.05605,2.05575,2.05585,179000000.0
2007-12-05 04:56:00,2.05585,2.05625,2.05585,2.05625,209300001.0
2007-12-05 04:57:00,2.05625,2.05665,2.05625,2.05645,818500000.0
2007-12-05 04:58:00,2.05645,2.0572,2.0564,2.05715,698500001.0
2007-12-05 04:59:00,2.0572,2.05725,2.0568,2.05695,456200000.0
2007-12-05 05:00:00,2.05695,2.05695,2.05665,2.05665,328500000.0
2007-12-05 05:01:00,2.05675,2.05675,2.05655,2.05655,84000000.0
2007-12-05 05:02:00,2.05655,2.05695,2.05655,2.05675,226300000.0
2007-12-05 05:03:00,2.05675,2.05705,2.0567,2.0569,331200001.0
2007-12-05 05:04:00,2.0569,2.0574,2.0568,2.05715,254700000.0
2007-12-05 05:05:00,2.05715,2.05765,2.0571,2.0576,363800000.0
2007-12-05 05:06:00,2.0576,2.05795,2.05735,2.0577,521799997.0
2007-12-05 05:07:00,2.05775,2.05775,2.0576,2.0576,321700000.0
2007-12-05 05:08:00,2.0577,2.05785,2.0576,2.0576,373900000.0
2007-12-05 05:09:00,2.05765,2.05765,2.0576,2.05765,25900000.0
2007-12-05 05:10:00,2.05765,2.05765,2.05765,2.05765,32800000.0
2007-12-05 05:11:00,2.05765,2.05765,2.05755,2.0576,38300000.0
2007-12-05 05:12:00,2.0576,2.0576,2.05755,2.05755,43800000.0
2007-12-05 05:13:00,2.0575,2.0576,2.0575,2.0576,112500000.0
2007-12-05 05:14:00,2.05755,2.05765,2.0575,2.05755,123600000.0
2007-12-05 05:15:00,2.05755,2.05755,2.05735,2.05735,92800000.0
2007-12-05 05:16:00,2.05735,2.05745,2.05725,2.05735,161200000.0
2007-12-05 05:17:00,2.05735,2.0574,2.0571,2.05715,220000000.0
2007-12-05 05:18:00,2.0571,2.0571,2.05675,2.0569,371600000.0
2007-12-05 05:19:00,2.0569,2.05715,2.05685,2.05685,367600000.0
2007-12-05 05:20:00,2.05685,2.05685,2.05625,2.05645,153200000.0
2007-12-05 05:21:00,2.05645,2.05665,2.05645,2.0565,299900001.0
2007-12-05 05:22:00,2.05655,2.05665,2.05655,2.0566,43200000.0
2007-12-05 05:23:00,2.0566,2.05705,2.0565,2.0569,491100000.0
2007-12-05 05:24:00,2.0569,2.057,2.0569,2.0569,168500000.0
2007-12-05 05:25:00,2.0569,2.0569,2.05685,2.05685,129600000.0
2007-12-05 05:26:00,2.05685,2.05685,2.05615,2.0563,408700001.0
2007-12-05 05:27:00,2.0563,2.05645,2.05625,2.05635,140400000.0
2007-12-05 05:28:00,2.0564,2.05645,2.05625,2.05635,298900000.0
2007-12-05 05:29:00,2.05635,2.05655,2.0563,2.05655,220600000.0
2007-12-05 05:30:00,2.05655,2.05685,2.05655,2.05685,62000000.0
2007-12-05 05:31:00,2.0567,2.05695,2.0565,2.05675,90500000.0
2007-12-05 05:32:00,2.05675,2.05685,2.05675,2.05685,24200000.0
2007-12-05 05:33:00,2.05685,2.05705,2.0568,2.05685,120400000.0
2007-12-05 05:34:00,2.0568,2.05685,2.0568,2.05685,83600000.0
2007-12-05 05:35:00,2.05685,2.05705,2.05685,2.05705,22000000.0
2007-12-05 05:36:00,2.05705,2.05705,2.05685,2.05685,72100000.0
2007-12-05 05:37:00,2.05685,2.05685,2.0568,2.0568,147500000.0
2007-12-05 05:38:00,2.0568,2.05695,2.05675,2.0568,181500001.0
2007-12-05 05:39:00,2.05685,2.05685,2.0568,2.05685,82800000.0
2007-12-05 05:40:00,2.05685,2.05685,2.05645,2.05665,202000000.0
2007-12-05 05:41:00,2.05665,2.05665,2.05665,2.05665,200500000.0
2007-12-05 05:42:00,2.05665,2.05665,2.0565,2.05655,139600000.0
2007-12-05 05:43:00,2.0565,2.05655,2.05645,2.0565,35200000.0
2007-12-05 05:44:00,2.05635,2.05655,2.05635,2.05645,95400000.0
2007-12-05 05:45:00,2.05645,2.0565,2.05635,2.0564,156000000.0
2007-12-05 05:46:00,2.05645,2.05665,2.0563,2.05665,307100000.0
2007-12-05 05:47:00,2.05665,2.05665,2.0564,2.05655,260999997.0
2007-12-05 05:48:00,2.05665,2.05675,2.05645,2.0567,527800001.0
2007-12-05 05:49:00,2.0567,2.057,2.0565,2.057,240500000.0
2007-12-05 05:50:00,2.057,2.05735,2.0564,2.0565,513899998.0
2007-12-05 05:51:00,2.05675,2.05715,2.0565,2.05715,612499993.0
2007-12-05 05:52:00,2.05715,2.0573,2.05695,2.05705,720099999.0
2007-12-05 05:53:00,2.05705,2.05715,2.05655,2.0566,311900000.0
2007-12-05 05:54:00,2.05665,2.0567,2.0565,2.05655,288599996.0
2007-12-05 05:55:00,2.05655,2.05665,2.05635,2.05665,208300000.0
2007-12-05 05:56:00,2.05655,2.05655,2.0565,2.05655,274999999.0
2007-12-05 05:57:00,2.05655,2.05665,2.05635,2.0566,181300001.0
2007-12-05 05:58:00,2.0566,2.05715,2.0566,2.0571,154600000.0
2007-12-05 05:59:00,2.05715,2.05715,2.05675,2.0568,108850000.0
2007-12-05 06:00:00,2.0568,2.05695,2.0568,2.05685,115800000.0
2007-12-05 06:01:00,2.05685,2.05705,2.05685,2.05705,151600000.0
2007-12-05 06:02:00,2.05705,2.05705,2.057,2.057,119400000.0
2007-12-05 06:03:00,2.057,2.0571,2.057,2.05705,188900000.0
2007-12-05 06:04:00,2.05705,2.05705,2.05665,2.05675,414999991.0
2007-12-05 06:05:00,2.05675,2.05685,2.05675,2.0568,171900000.0
2007-12-05 06:06:00,2.0568,2.057,2.05665,2.05675,94700000.0
2007-12-05 06:07:00,2.0567,2.05685,2.0567,2.05675,160099996.0
2007-12-05 06:08:00,2.05675,2.057,2.05675,2.05685,106500000.0
2007-12-05 06:09:00,2.0569,2.0569,2.05675,2.0568,226400000.0
2007-12-05 06:10:00,2.0568,2.05695,2.0568,2.0569,81900000.0
2007-12-05 06:11:00,2.05695,2.05695,2.05675,2.05675,147300000.0
2007-12-05 06:12:00,2.05675,2.05685,2.05655,2.05665,512999999.0
2007-12-05 06:13:00,2.05665,2.05685,2.05665,2.05685,295899999.0
2007-12-05 06:14:00,2.05685,2.05685,2.05685,2.05685,57600000.0
2007-12-05 06:15:00,2.05675,2.05685,2.05665,2.05675,513699999.0
2007-12-05 06:16:00,2.05675,2.05685,2.05655,2.05685,48800000.0
2007-12-05 06:17:00,2.05685,2.05685,2.0567,2.05675,66700000.0
2007-12-05 06:18:00,2.05675,2.05685,2.05665,2.05665,231800000.0
2007-12-05 06:19:00,2.05665,2.05675,2.0566,2.05665,373600002.0
2007-12-05 06:20:00,2.05665,2.0567,2.05665,2.05665,21800000.0
2007-12-05 06:21:00,2.05665,2.05705,2.05665,2.05705,126850000.0
2007-12-05 06:22:00,2.05705,2.05745,2.05675,2.05745,529850002.0
2007-12-05 06:23:00,2.05745,2.05745,2.05735,2.05735,130900000.0
2007-12-05 06:24:00,2.05735,2.05735,2.05715,2.05725,38800000.0
2007-12-05 06:25:00,2.05735,2.05735,2.05715,2.05735,31000000.0
2007-12-05 06:26:00,2.05735,2.05735,2.05705,2.0571,64300000.0
2007-12-05 06:27:00,2.0571,2.05715,2.05665,2.05665,415699998.0
2007-12-05 06:28:00,2.05665,2.05675,2.0566,2.0567,131200000.0
2007-12-05 06:29:00,2.0567,2.05685,2.05665,2.0567,149300000.0
2007-12-05 06:30:00,2.05675,2.05685,2.05675,2.05675,194000000.0
2007-12-05 06:31:00,2.05675,2.05675,2.05675,2.05675,44200000.0
2007-12-05 06:32:00,2.05675,2.05675,2.0566,2.05675,195400000.0
2007-12-05 06:33:00,2.05675,2.0568,2.05675,2.05675,112600000.0
2007-12-05 06:34:00,2.0568,2.05695,2.0567,2.05695,190000000.0
2007-12-05 06:35:00,2.05695,2.0571,2.0568,2.05705,174400000.0
2007-12-05 06:36:00,2.0571,2.05715,2.05705,2.0571,29400000.0
2007-12-05 06:37:00,2.05715,2.05725,2.0571,2.05715,59600000.0
2007-12-05 06:38:00,2.0571,2.0572,2.05675,2.0571,125900000.0
2007-12-05 06:39:00,2.0572,2.0572,2.05705,2.0571,193700006.0
2007-12-05 06:40:00,2.05715,2.05725,2.0571,2.0572,16900000.0
2007-12-05 06:41:00,2.0572,2.05725,2.05675,2.05675,206000000.0
2007-12-05 06:42:00,2.05675,2.0568,2.0567,2.05675,98000000.0
2007-12-05 06:43:00,2.05675,2.0568,2.0567,2.0568,66000000.0
2007-12-05 06:44:00,2.0568,2.057,2.0563,2.0567,256800000.0
2007-12-05 06:45:00,2.0567,2.05695,2.0566,2.0566,178400000.0
2007-12-05 06:46:00,2.05665,2.05665,2.0565,2.0566,55000000.0
2007-12-05 06:47:00,2.05655,2.0566,2.0565,2.05655,36000000.0
2007-12-05 06:48:00,2.05655,2.05665,2.0565,2.0566,42600000.0
2007-12-05 06:49:00,2.0566,2.0566,2.0565,2.0565,10000000.0
2007-12-05 06:50:00,2.0565,2.05665,2.0564,2.05655,101150000.0
2007-12-05 06:51:00,2.05655,2.05665,2.05655,2.05665,59450000.0
2007-12-05 06:52:00,2.0566,2.05665,2.05655,2.0566,93300000.0
2007-12-05 06:53:00,2.0566,2.05695,2.0565,2.05665,144500000.0
2007-12-05 06:54:00,2.05665,2.05675,2.05665,2.05675,79800000.0
2007-12-05 06:55:00,2.05675,2.05675,2.0566,2.0566,79600000.0
2007-12-05 06:56:00,2.05655,2.05665,2.0565,2.05665,81199998.0
2007-12-05 06:57:00,2.05655,2.05675,2.0565,2.0567,99700000.0
2007-12-05 06:58:00,2.05665,2.05685,2.05665,2.05685,85300000.0
2007-12-05 06:59:00,2.05675,2.0568,2.0565,2.05665,198900001.0
2007-12-05 07:00:00,2.05665,2.05665,2.0563,2.0563,57600000.0
2007-12-05 07:01:00,2.0563,2.0563,2.05595,2.056,142600000.0
2007-12-05 07:02:00,2.056,2.05625,2.05595,2.05625,380800004.0
2007-12-05 07:03:00,2.05625,2.05625,2.05595,2.056,125100001.0
2007-12-05 07:04:00,2.056,2.056,2.05595,2.056,118900000.0
2007-12-05 07:05:00,2.05595,2.056,2.05595,2.056,27000000.0
2007-12-05 07:06:00,2.056,2.056,2.05595,2.05595,33600000.0
2007-12-05 07:07:00,2.05595,2.05595,2.05555,2.05565,418200000.0
2007-12-05 07:08:00,2.05565,2.05575,2.05555,2.05575,389500000.0
2007-12-05 07:09:00,2.05575,2.05575,2.05565,2.0557,201200000.0
2007-12-05 07:10:00,2.0557,2.05585,2.0557,2.0558,236700000.0
2007-12-05 07:11:00,2.0558,2.0558,2.05575,2.0558,225900000.0
2007-12-05 07:12:00,2.0558,2.0559,2.0558,2.0559,33100000.0
2007-12-05 07:13:00,2.0559,2.0559,2.05575,2.0558,26100000.0
2007-12-05 07:14:00,2.0558,2.0558,2.05555,2.05565,116000000.0
2007-12-05 07:15:00,2.05555,2.05565,2.05555,2.0556,124000000.0
2007-12-05 07:16:00,2.0556,2.05565,2.0556,2.05565,58400000.0
2007-12-05 07:17:00,2.05565,2.056,2.0556,2.056,168000000.0
2007-12-05 07:18:00,2.056,2.05615,2.05595,2.0561,165800001.0
2007-12-05 07:19:00,2.056,2.05655,2.056,2.05645,453999999.0
2007-12-05 07:20:00,2.05645,2.0569,2.0564,2.05675,334400000.0
2007-12-05 07:21:00,2.05675,2.05675,2.05635,2.0565,411199999.0
2007-12-05 07:22:00,2.0565,2.0566,2.05645,2.0565,180600000.0
2007-12-05 07:23:00,2.0565,2.0565,2.0564,2.0564,20300000.0
2007-12-05 07:24:00,2.0564,2.0565,2.05635,2.0565,111600000.0
2007-12-05 07:25:00,2.0565,2.05655,2.0564,2.0564,31400000.0
2007-12-05 07:26:00,2.05635,2.0565,2.0563,2.0565,74100000.0
2007-12-05 07:27:00,2.0565,2.0565,2.05645,2.05645,62200000.0
2007-12-05 07:28:00,2.0564,2.0566,2.0564,2.05655,69600000.0
2007-12-05 07:29:00,2.0565,2.05665,2.05645,2.0566,120000000.0
2007-12-05 07:30:00,2.0566,2.05675,2.05655,2.05675,138200000.0
2007-12-05 07:31:00,2.05675,2.05675,2.05655,2.05655,26200000.0
2007-12-05 07:32:00,2.05655,2.0567,2.05595,2.05645,395499996.0
2007-12-05 07:33:00,2.05635,2.05655,2.05635,2.0565,48000000.0
2007-12-05 07:34:00,2.0565,2.0565,2.05645,2.0565,28200000.0
2007-12-05 07:35:00,2.0565,2.0565,2.05595,2.0563,402400000.0
2007-12-05 07:36:00,2.0563,2.05645,2.0563,2.0564,51100000.0
2007-12-05 07:37:00,2.0564,2.0564,2.05635,2.05635,19800000.0
2007-12-05 07:38:00,2.0563,2.0564,2.05615,2.05635,38700000.0
2007-12-05 07:39:00,2.0564,2.0564,2.05615,2.05615,96000000.0
2007-12-05 07:40:00,2.0561,2.0563,2.0561,2.0562,78800000.0
2007-12-05 07:41:00,2.05615,2.0562,2.0561,2.0562,40400000.0
2007-12-05 07:42:00,2.05615,2.05635,2.0561,2.05635,59800000.0
2007-12-05 07:43:00,2.05635,2.05635,2.056,2.05605,141600000.0
2007-12-05 07:44:00,2.05605,2.05625,2.05605,2.05605,256200000.0
2007-12-05 07:45:00,2.05605,2.05615,2.05605,2.05605,189400000.0
2007-12-05 07:46:00,2.056,2.05605,2.056,2.056,29300000.0
2007-12-05 07:47:00,2.05605,2.05625,2.05595,2.0562,863800000.0
2007-12-05 07:48:00,2.05625,2.05625,2.056,2.056,77200000.0
2007-12-05 07:49:00,2.056,2.05605,2.056,2.056,43800000.0
2007-12-05 07:50:00,2.056,2.056,2.05595,2.056,185400000.0
2007-12-05 07:51:00,2.056,2.05605,2.056,2.056,132400000.0
2007-12-05 07:52:00,2.056,2.05605,2.05575,2.0559,247200000.0
2007-12-05 07:53:00,2.0559,2.056,2.0557,2.05595,175600001.0
2007-12-05 07:54:00,2.056,2.056,2.0558,2.0559,65600000.0
2007-12-05 07:55:00,2.0559,2.05595,2.0557,2.05575,27400000.0
2007-12-05 07:56:00,2.05575,2.05575,2.0557,2.0557,127600000.0
2007-12-05 07:57:00,2.0557,2.0557,2.0556,2.0556,66500000.0
2007-12-05 07:58:00,2.0556,2.0557,2.0556,2.0557,91400000.0
2007-12-05 07:59:00,2.0557,2.0558,2.05565,2.0557,81800000.0
2007-12-05 08:00:00,2.0557,2.05575,2.05565,2.0557,60700000.0
2007-12-05 08:01:00,2.0557,2.05585,2.05565,2.05585,71300000.0
2007-12-05 08:02:00,2.05585,2.05585,2.0557,2.0557,16950000.0
2007-12-05 08:03:00,2.0557,2.05575,2.0557,2.0557,24000000.0
2007-12-05 08:04:00,2.0557,2.05575,2.05565,2.0557,17900000.0
2007-12-05 08:05:00,2.05575,2.05575,2.0557,2.05575,46200000.0
2007-12-05 08:06:00,2.05575,2.05575,2.05565,2.05575,33700000.0
2007-12-05 08:07:00,2.05575,2.05575,2.0557,2.05575,12600000.0
2007-12-05 08:08:00,2.05565,2.0557,2.0556,2.05565,27100000.0
2007-12-05 08:09:00,2.05565,2.05565,2.05555,2.05565,20500000.0
2007-12-05 08:10:00,2.0557,2.05575,2.0556,2.0557,76900000.0
2007-12-05 08:11:00,2.05575,2.0558,2.05575,2.0558,13800000.0
2007-12-05 08:12:00,2.0558,2.0558,2.0555,2.0556,47000000.0
2007-12-05 08:13:00,2.0556,2.05565,2.05545,2.0555,130100001.0
2007-12-05 08:14:00,2.05555,2.05575,2.0555,2.05575,270900000.0
2007-12-05 08:15:00,2.05575,2.05585,2.05565,2.05585,41600000.0
2007-12-05 08:16:00,2.05585,2.05585,2.0557,2.05575,91000000.0
2007-12-05 08:17:00,2.05575,2.0558,2.05565,2.05575,21100000.0
2007-12-05 08:18:00,2.0557,2.05585,2.05565,2.05585,161200001.0
2007-12-05 08:19:00,2.05585,2.05585,2.05575,2.0558,38900000.0
2007-12-05 08:20:00,2.0558,2.05595,2.0557,2.05585,59000000.0
2007-12-05 08:21:00,2.05585,2.0559,2.0558,2.0559,125900000.0
2007-12-05 08:22:00,2.0559,2.05605,2.0558,2.056,197800000.0
2007-12-05 08:23:00,2.056,2.05615,2.056,2.056,65000000.0
2007-12-05 08:24:00,2.056,2.05605,2.05575,2.05605,267999996.0
2007-12-05 08:25:00,2.05605,2.0561,2.0558,2.0561,423700000.0
2007-12-05 08:26:00,2.0561,2.05625,2.05605,2.05625,52400000.0
2007-12-05 08:27:00,2.05625,2.05655,2.0561,2.0565,170300000.0
2007-12-05 08:28:00,2.0565,2.05665,2.0565,2.05655,78400000.0
2007-12-05 08:29:00,2.05665,2.05665,2.05655,2.0566,63600000.0
2007-12-05 08:30:00,2.0566,2.05675,2.05605,2.05605,200200000.0
2007-12-05 08:31:00,2.05605,2.0565,2.056,2.05635,226000004.0
2007-12-05 08:32:00,2.0563,2.05635,2.0562,2.05635,21900000.0
2007-12-05 08:33:00,2.05635,2.05635,2.0562,2.05625,74000000.0
2007-12-05 08:34:00,2.0562,2.05625,2.05615,2.0562,41000000.0
2007-12-05 08:35:00,2.05615,2.05625,2.0556,2.05585,212600000.0
2007-12-05 08:36:00,2.05585,2.05585,2.05555,2.05555,86500000.0
2007-12-05 08:37:00,2.0556,2.05565,2.05555,2.0556,76300000.0
2007-12-05 08:38:00,2.0556,2.05575,2.0556,2.05575,152800000.0
2007-12-05 08:39:00,2.05575,2.05575,2.0555,2.05555,138000000.0
2007-12-05 08:40:00,2.0555,2.05565,2.0555,2.0556,119300000.0
2007-12-05 08:41:00,2.0556,2.05565,2.05555,2.05565,71800000.0
2007-12-05 08:42:00,2.05565,2.05575,2.05555,2.05565,166500000.0
2007-12-05 08:43:00,2.05565,2.0559,2.05565,2.0558,182300000.0
2007-12-05 08:44:00,2.0558,2.0559,2.05575,2.0558,101100000.0
2007-12-05 08:45:00,2.05575,2.05575,2.0552,2.0552,152300000.0
2007-12-05 08:46:00,2.05525,2.05525,2.05515,2.05525,244800000.0
2007-12-05 08:47:00,2.05525,2.0553,2.05495,2.05495,216500000.0
2007-12-05 08:48:00,2.05495,2.05525,2.05495,2.05515,142100000.0
2007-12-05 08:49:00,2.05515,2.0552,2.05495,2.05495,184300000.0
2007-12-05 08:50:00,2.05495,2.05515,2.05495,2.05505,163900000.0
2007-12-05 08:51:00,2.05505,2.05515,2.055,2.05505,117000000.0
2007-12-05 08:52:00,2.055,2.0552,2.0549,2.0552,172100000.0
2007-12-05 08:53:00,2.0552,2.05535,2.05515,2.05515,187600000.0
2007-12-05 08:54:00,2.0551,2.0552,2.0551,2.05515,183000000.0
2007-12-05 08:55:00,2.05515,2.05525,2.05515,2.0552,123200000.0
2007-12-05 08:56:00,2.05525,2.05525,2.05495,2.05505,204500000.0
2007-12-05 08:57:00,2.05505,2.05505,2.05485,2.05495,279200000.0
2007-12-05 08:58:00,2.05495,2.05515,2.05495,2.055,282300000.0
2007-12-05 08:59:00,2.05495,2.05505,2.05495,2.05505,230000000.0
2007-12-05 09:00:00,2.05505,2.05505,2.0548,2.05495,309200000.0
2007-12-05 09:01:00,2.05495,2.05495,2.05485,2.05495,249500000.0
2007-12-05 09:02:00,2.0549,2.05495,2.0548,2.05495,161400000.0
2007-12-05 09:03:00,2.0549,2.055,2.0548,2.055,233900000.0
2007-12-05 09:04:00,2.05495,2.05505,2.0549,2.05505,254300000.0
2007-12-05 09:05:00,2.05505,2.05505,2.0549,2.05505,217100003.0
2007-12-05 09:06:00,2.055,2.05505,2.0547,2.0548,210400000.0
2007-12-05 09:07:00,2.05485,2.05485,2.0545,2.0547,239600000.0
2007-12-05 09:08:00,2.0547,2.05485,2.0546,2.05465,244900000.0
2007-12-05 09:09:00,2.0547,2.05475,2.0545,2.0547,152500000.0
2007-12-05 09:10:00,2.05465,2.05465,2.05405,2.05415,227400000.0
2007-12-05 09:11:00,2.0541,2.0542,2.054,2.0542,396800000.0
2007-12-05 09:12:00,2.05425,2.05425,2.0536,2.05375,232200000.0
2007-12-05 09:13:00,2.05375,2.05445,2.0537,2.0544,342300000.0
2007-12-05 09:14:00,2.0545,2.0548,2.05445,2.0546,145800000.0
2007-12-05 09:15:00,2.05455,2.05465,2.05455,2.05465,201400000.0
2007-12-05 09:16:00,2.05455,2.05465,2.0538,2.0538,281200000.0
2007-12-05 09:17:00,2.0538,2.0542,2.05375,2.05405,1089800025.0
2007-12-05 09:18:00,2.05405,2.0542,2.05395,2.05415,110500000.0
2007-12-05 09:19:00,2.05415,2.0543,2.05415,2.0543,100600000.0
2007-12-05 09:20:00,2.0543,2.05445,2.0542,2.0544,204500000.0
2007-12-05 09:21:00,2.0544,2.0544,2.05385,2.05385,229900000.0
2007-12-05 09:22:00,2.05385,2.05405,2.0538,2.05395,173600000.0
2007-12-05 09:23:00,2.05405,2.0544,2.05395,2.05435,370300000.0
2007-12-05 09:24:00,2.05435,2.05535,2.05435,2.05495,542700000.0
2007-12-05 09:25:00,2.05495,2.05495,2.05435,2.05445,369600000.0
2007-12-05 09:26:00,2.05445,2.05475,2.05445,2.05475,371500000.0
2007-12-05 09:27:00,2.05475,2.05495,2.05455,2.05475,585900000.0
2007-12-05 09:28:00,2.05475,2.05515,2.05455,2.05465,454800000.0
2007-12-05 09:29:00,2.05465,2.0547,2.0541,2.0542,336000000.0
2007-12-05 09:30:00,2.05415,2.05435,2.0541,2.0543,289800000.0
2007-12-05 09:31:00,2.0543,2.0546,2.0543,2.05435,381300000.0
2007-12-05 09:32:00,2.0543,2.0545,2.05425,2.05435,316600000.0
2007-12-05 09:33:00,2.05435,2.05445,2.05425,2.05435,312100000.0
2007-12-05 09:34:00,2.05435,2.05455,2.0543,2.0544,323900000.0
2007-12-05 09:35:00,2.0544,2.05525,2.0544,2.055,1043400000.0
2007-12-05 09:36:00,2.055,2.05525,2.05485,2.05495,710200003.0
2007-12-05 09:37:00,2.05495,2.0553,2.0549,2.0549,295500000.0
2007-12-05 09:38:00,2.0549,2.05495,2.0545,2.0545,233800000.0
2007-12-05 09:39:00,2.0545,2.05475,2.05445,2.05475,344600001.0
2007-12-05 09:40:00,2.05475,2.05485,2.05465,2.05475,223200000.0
2007-12-05 09:41:00,2.05475,2.05495,2.0546,2.0548,248200000.0
2007-12-05 09:42:00,2.05485,2.05505,2.05485,2.05505,321800000.0
2007-12-05 09:43:00,2.05505,2.05505,2.0549,2.05495,152000000.0
2007-12-05 09:44:00,2.05495,2.05535,2.05495,2.0552,481100000.0
2007-12-05 09:45:00,2.0552,2.05525,2.055,2.0551,156200000.0
2007-12-05 09:46:00,2.0551,2.05535,2.05485,2.05505,324200000.0
2007-12-05 09:47:00,2.055,2.0552,2.0549,2.05495,361500000.0
2007-12-05 09:48:00,2.055,2.05545,2.05495,2.055,566600000.0
2007-12-05 09:49:00,2.05505,2.05525,2.0549,2.05495,355800000.0
2007-12-05 09:50:00,2.05495,2.05535,2.05485,2.0553,523200000.0
2007-12-05 09:51:00,2.05525,2.0553,2.0552,2.05525,246300000.0
2007-12-05 09:52:00,2.05525,2.05555,2.0552,2.05555,290800000.0
2007-12-05 09:53:00,2.05555,2.05605,2.05555,2.05595,404000000.0
2007-12-05 09:54:00,2.05595,2.05625,2.05585,2.05605,299800000.0
2007-12-05 09:55:00,2.05605,2.05615,2.05575,2.05605,320800000.0
2007-12-05 09:56:00,2.05605,2.05605,2.05525,2.05535,245400000.0
2007-12-05 09:57:00,2.05535,2.05535,2.0545,2.05475,506200000.0
2007-12-05 09:58:00,2.05475,2.05495,2.05475,2.05495,176600000.0
2007-12-05 09:59:00,2.05495,2.05495,2.05455,2.05475,634500000.0
2007-12-05 10:00:00,2.05475,2.05475,2.05335,2.05345,1460500000.0
2007-12-05 10:01:00,2.05345,2.05345,2.05185,2.0523,537700000.0
2007-12-05 10:02:00,2.0523,2.05245,2.0505,2.0506,811000003.0
2007-12-05 10:03:00,2.0506,2.05085,2.05045,2.05065,838700000.0
2007-12-05 10:04:00,2.05065,2.05075,2.0503,2.0503,1187600001.0
2007-12-05 10:05:00,2.05035,2.05075,2.04975,2.04985,595500000.0
2007-12-05 10:06:00,2.04985,2.05005,2.04955,2.04985,925700001.0
2007-12-05 10:07:00,2.04985,2.04985,2.04895,2.04915,677800000.0
2007-12-05 10:08:00,2.04915,2.04955,2.048,2.04835,673200000.0
2007-12-05 10:09:00,2.04835,2.0484,2.0481,2.04815,472700000.0
2007-12-05 10:10:00,2.04815,2.04845,2.04755,2.0478,852300000.0
2007-12-05 10:11:00,2.0478,2.04785,2.0449,2.0449,692300000.0
2007-12-05 10:12:00,2.04495,2.04605,2.0449,2.0458,662700000.0
2007-12-05 10:13:00,2.0458,2.04725,2.04565,2.04725,776800000.0
2007-12-05 10:14:00,2.04725,2.04775,2.04725,2.04775,646600000.0
2007-12-05 10:15:00,2.0478,2.04805,2.047,2.04705,817912501.0
2007-12-05 10:16:00,2.047,2.04715,2.0461,2.04655,847800000.0
2007-12-05 10:17:00,2.04655,2.04675,2.0463,2.04675,473400000.0
2007-12-05 10:18:00,2.04675,2.04685,2.0466,2.04685,779000000.0
2007-12-05 10:19:00,2.04685,2.0476,2.04685,2.04735,1145100000.0
2007-12-05 10:20:00,2.04735,2.04775,2.0471,2.04765,1719199998.0
2007-12-05 10:21:00,2.04775,2.04795,2.0476,2.0477,1058099993.0
2007-12-05 10:22:00,2.04775,2.04815,2.04775,2.04775,976100000.0
2007-12-05 10:23:00,2.04775,2.04795,2.04765,2.0477,959200004.0
2007-12-05 10:24:00,2.0477,2.04775,2.04705,2.04715,765199998.0
2007-12-05 10:25:00,2.04715,2.04725,2.0469,2.04715,601500000.0
2007-12-05 10:26:00,2.04715,2.04725,2.04705,2.04715,501600000.0
2007-12-05 10:27:00,2.04715,2.04725,2.04685,2.04705,678599997.0
2007-12-05 10:28:00,2.047,2.04725,2.0466,2.04715,918300001.0
2007-12-05 10:29:00,2.04715,2.0475,2.0464,2.0465,924400001.0
2007-12-05 10:30:00,2.0465,2.0476,2.0465,2.047,1258400001.0
2007-12-05 10:31:00,2.047,2.04805,2.047,2.04795,897999999.0
2007-12-05 10:32:00,2.04805,2.04835,2.0477,2.0478,1558650002.0
2007-12-05 10:33:00,2.0478,2.04785,2.04735,2.04745,1005000003.0
2007-12-05 10:34:00,2.04745,2.04745,2.04715,2.04725,777700000.0
2007-12-05 10:35:00,2.04725,2.04815,2.04725,2.0479,834900000.0
2007-12-05 10:36:00,2.04795,2.04835,2.04785,2.04825,1168499988.0
2007-12-05 10:37:00,2.04825,2.04835,2.04795,2.04795,1195000000.0
2007-12-05 10:38:00,2.0479,2.04845,2.0479,2.0483,820599999.0
2007-12-05 10:39:00,2.0483,2.0483,2.0478,2.04805,939799998.0
2007-12-05 10:40:00,2.04805,2.04835,2.04795,2.04805,668600000.0
2007-12-05 10:41:00,2.04805,2.04805,2.0469,2.047,1012900001.0
2007-12-05 10:42:00,2.047,2.047,2.04645,2.04655,668500000.0
2007-12-05 10:43:00,2.04655,2.04665,2.04645,2.04665,409200000.0
2007-12-05 10:44:00,2.04665,2.04685,2.0465,2.04685,784299999.0
2007-12-05 10:45:00,2.04685,2.04715,2.0467,2.04675,993800003.0
2007-12-05 10:46:00,2.0467,2.04675,2.04645,2.04665,532299998.0
2007-12-05 10:47:00,2.04665,2.04705,2.04665,2.0469,771100000.0
2007-12-05 10:48:00,2.0469,2.0469,2.04645,2.04655,1105699999.0
2007-12-05 10:49:00,2.04655,2.04655,2.0461,2.04625,722700000.0
2007-12-05 10:50:00,2.04625,2.04625,2.0456,2.04585,725600000.0
2007-12-05 10:51:00,2.0458,2.04585,2.04525,2.04525,913100000.0
2007-12-05 10:52:00,2.0453,2.04535,2.0448,2.0448,851100001.0
2007-12-05 10:53:00,2.0448,2.04555,2.04475,2.0449,776100001.0
2007-12-05 10:54:00,2.04495,2.04525,2.04405,2.04405,1655500001.0
2007-12-05 10:55:00,2.044,2.04415,2.04275,2.04305,1311300002.0
2007-12-05 10:56:00,2.04305,2.04335,2.0429,2.04305,1253424997.0
2007-12-05 10:57:00,2.04305,2.04335,2.04165,2.0417,1095899997.0
2007-12-05 10:58:00,2.0417,2.04195,2.04065,2.04095,858300000.0
2007-12-05 10:59:00,2.04075,2.042,2.04075,2.0419,1082200000.0
2007-12-05 11:00:00,2.0419,2.04215,2.04125,2.04205,1183100003.0
2007-12-05 11:01:00,2.04205,2.04225,2.04175,2.04225,1073100001.0
2007-12-05 11:02:00,2.04225,2.04235,2.04115,2.04115,1613100007.0
2007-12-05 11:03:00,2.04115,2.04145,2.04085,2.04135,1243350003.0
2007-12-05 11:04:00,2.04145,2.04145,2.04,2.04,796700000.0
2007-12-05 11:05:00,2.04,2.0405,2.03985,2.04045,1807999992.0
2007-12-05 11:06:00,2.04045,2.04065,2.04025,2.0405,1441199995.0
2007-12-05 11:07:00,2.0405,2.04075,2.04035,2.04055,1533799999.0
2007-12-05 11:08:00,2.04055,2.04085,2.04055,2.04075,1468700001.0
2007-12-05 11:09:00,2.04075,2.041,2.04065,2.04095,1482389972.0
2007-12-05 11:10:00,2.0362,2.0367,2.0362,2.0366,976100005.0
2007-12-05 11:11:00,2.04115,2.04115,2.04085,2.04085,976100005.0
2007-12-05 11:12:00,2.04085,2.0412,2.04075,2.0411,984800002.0
2007-12-05 11:13:00,2.0411,2.04175,2.0409,2.0417,1198900000.0
2007-12-05 11:14:00,2.0417,2.04205,2.04155,2.04165,1277000001.0
2007-12-05 11:15:00,2.04165,2.0417,2.04125,2.04125,610600000.0
2007-12-05 11:16:00,2.04125,2.04195,2.04115,2.04175,1108200008.0
2007-12-05 11:17:00,2.0417,2.04185,2.0415,2.04155,1324499996.0
2007-12-05 11:18:00,2.04155,2.04165,2.0409,2.0409,1206200003.0
2007-12-05 11:19:00,2.0409,2.04145,2.04075,2.04125,712300000.0
2007-12-05 11:20:00,2.04125,2.04125,2.0407,2.0407,321900000.0
2007-12-05 11:21:00,2.0407,2.04075,2.0394,2.03945,1365400003.0
2007-12-05 11:22:00,2.03935,2.03955,2.03905,2.03925,1290699999.0
2007-12-05 11:23:00,2.03925,2.03925,2.03835,2.0384,1232300001.0
2007-12-05 11:24:00,2.0384,2.03905,2.0383,2.03905,997900001.0
2007-12-05 11:25:00,2.03905,2.03915,2.0382,2.03875,1107599999.0
2007-12-05 11:26:00,2.03875,2.03905,2.03835,2.03875,1408500003.0
2007-12-05 11:27:00,2.0387,2.03925,2.0387,2.03895,1003549997.0
2007-12-05 11:28:00,2.039,2.0396,2.03895,2.0394,818399998.0
2007-12-05 11:29:00,2.0394,2.03985,2.03925,2.03955,1189400003.0
2007-12-05 11:30:00,2.03985,2.03985,2.0357,2.0367,1403539999.0
2007-12-05 11:31:00,2.0367,2.03715,2.0351,2.03535,1027599997.0
2007-12-05 11:32:00,2.03535,2.037,2.03525,2.03695,958400000.0
2007-12-05 11:33:00,2.03685,2.03755,2.0367,2.03745,1124400001.0
2007-12-05 11:34:00,2.03745,2.03855,2.03745,2.03845,1068300000.0
2007-12-05 11:35:00,2.03845,2.03875,2.03835,2.03865,974599997.0
2007-12-05 11:36:00,2.0386,2.03865,2.0378,2.03805,936200000.0
2007-12-05 11:37:00,2.03805,2.03815,2.03755,2.0378,1184199998.0
2007-12-05 11:38:00,2.0378,2.03825,2.0376,2.03825,1286899995.0
2007-12-05 11:39:00,2.03825,2.03845,2.0378,2.03805,1262199997.0
2007-12-05 11:40:00,2.03795,2.03825,2.0378,2.03815,418000000.0
2007-12-05 11:41:00,2.03815,2.03865,2.0381,2.03855,998900002.0
2007-12-05 11:42:00,2.03855,2.03875,2.0382,2.03875,783700004.0
2007-12-05 11:43:00,2.03875,2.03905,2.03875,2.03905,570700002.0
2007-12-05 11:44:00,2.0391,2.0396,2.03875,2.03955,1248100002.0
2007-12-05 11:45:00,2.03955,2.04045,2.0395,2.03985,1119449999.0
2007-12-05 11:46:00,2.03985,2.04005,2.0395,2.03965,1150299999.0
2007-12-05 11:47:00,2.03965,2.04015,2.0396,2.04005,944300001.0
2007-12-05 11:48:00,2.04,2.04025,2.0399,2.03995,847800002.0
2007-12-05 11:49:00,2.03995,2.04025,2.0398,2.03995,960900001.0
2007-12-05 11:50:00,2.03995,2.03995,2.0397,2.0398,673899999.0
2007-12-05 11:51:00,2.0398,2.03985,2.0392,2.0392,745500000.0
2007-12-05 11:52:00,2.0392,2.03925,2.0386,2.03875,756999999.0
2007-12-05 11:53:00,2.03875,2.03885,2.03855,2.03885,800600000.0
2007-12-05 11:54:00,2.03885,2.03915,2.03875,2.0391,676500000.0
2007-12-05 11:55:00,2.0391,2.03945,2.03885,2.03885,611900000.0
2007-12-05 11:56:00,2.03885,2.03935,2.0383,2.03855,1135800000.0
2007-12-05 11:57:00,2.03855,2.03855,2.03685,2.03685,691450000.0
2007-12-05 11:58:00,2.03675,2.03725,2.0366,2.0371,800800000.0
2007-12-05 11:59:00,2.03705,2.03715,2.03625,2.03685,521999999.0
2007-12-05 12:00:00,2.0368,2.03705,2.0367,2.03705,537500000.0
2007-12-05 12:01:00,2.03705,2.03705,2.03585,2.03585,778800002.0
2007-12-05 12:02:00,2.03585,2.03625,2.03575,2.03625,980300002.0
2007-12-05 12:03:00,2.03625,2.03625,2.0359,2.036,809799998.0
2007-12-05 12:04:00,2.03605,2.03625,2.0359,2.0362,877900000.0
2007-12-05 12:05:00,2.03625,2.03655,2.0362,2.03655,870200006.0
2007-12-05 12:06:00,2.03655,2.03685,2.03655,2.03685,624500000.0
2007-12-05 12:07:00,2.03685,2.03705,2.0367,2.0369,1003700003.0
2007-12-05 12:08:00,2.03695,2.03695,2.03675,2.0368,416999999.0
2007-12-05 12:09:00,2.0368,2.03685,2.03635,2.03635,441800000.0
2007-12-05 12:10:00,2.03635,2.0368,2.03635,2.03665,518900000.0
2007-12-05 12:11:00,2.03665,2.03685,2.03655,2.03655,406800000.0
2007-12-05 12:12:00,2.03655,2.03685,2.03655,2.0368,620800000.0
2007-12-05 12:13:00,2.0368,2.03725,2.03675,2.03725,482000000.0
2007-12-05 12:14:00,2.03725,2.03745,2.03715,2.03745,618300000.0
2007-12-05 12:15:00,2.03745,2.03815,2.03745,2.03765,664400000.0
2007-12-05 12:16:00,2.03765,2.03825,2.03735,2.0382,799700000.0
2007-12-05 12:17:00,2.0382,2.03865,2.0382,2.03835,723200002.0
2007-12-05 12:18:00,2.0384,2.03865,2.0384,2.03855,402600000.0
2007-12-05 12:19:00,2.03855,2.03855,2.03825,2.03825,319600000.0
2007-12-05 12:20:00,2.03825,2.0385,2.0382,2.0385,456500000.0
2007-12-05 12:21:00,2.0385,2.0385,2.0381,2.03815,683800001.0
2007-12-05 12:22:00,2.03815,2.03835,2.03805,2.03815,621800000.0
2007-12-05 12:23:00,2.03815,2.03825,2.03815,2.0382,512899998.0
2007-12-05 12:24:00,2.03825,2.03845,2.03815,2.03825,572600000.0
2007-12-05 12:25:00,2.03825,2.0384,2.03815,2.0382,710400000.0
2007-12-05 12:26:00,2.03825,2.03835,2.03815,2.03825,516600000.0
2007-12-05 12:27:00,2.03825,2.03845,2.0381,2.03835,1174199999.0
2007-12-05 12:28:00,2.03835,2.03845,2.0372,2.0373,925000001.0
2007-12-05 12:29:00,2.0373,2.0379,2.0373,2.0379,790399999.0
2007-12-05 12:30:00,2.0379,2.03825,2.03745,2.03755,635250000.0
2007-12-05 12:31:00,2.03755,2.03815,2.03745,2.03815,407900000.0
2007-12-05 12:32:00,2.03815,2.03845,2.038,2.03835,859200000.0
2007-12-05 12:33:00,2.03835,2.03855,2.03815,2.03845,1432000000.0
2007-12-05 12:34:00,2.03835,2.03855,2.03835,2.0385,763299995.0
2007-12-05 12:35:00,2.0385,2.0385,2.038,2.03805,1053800000.0
2007-12-05 12:36:00,2.0381,2.0381,2.03755,2.03765,1113700000.0
2007-12-05 12:37:00,2.03765,2.03795,2.0375,2.03795,1204700005.0
2007-12-05 12:38:00,2.03795,2.03835,2.0378,2.03825,1137700001.0
2007-12-05 12:39:00,2.0382,2.03875,2.0381,2.03865,1040600002.0
2007-12-05 12:40:00,2.0387,2.03935,2.03865,2.03915,986500000.0
2007-12-05 12:41:00,2.03915,2.03925,2.0388,2.03905,971500003.0
2007-12-05 12:42:00,2.03905,2.03925,2.03885,2.03905,778700002.0
2007-12-05 12:43:00,2.03905,2.03945,2.0388,2.0393,691900000.0
2007-12-05 12:44:00,2.0393,2.03965,2.03925,2.03955,536300002.0
2007-12-05 12:45:00,2.03955,2.03965,2.03945,2.03945,215400000.0
2007-12-05 12:46:00,2.03945,2.0397,2.03945,2.03955,352200000.0
2007-12-05 12:47:00,2.03955,2.0396,2.03945,2.03945,165400000.0
2007-12-05 12:48:00,2.0395,2.03975,2.0394,2.0396,633899999.0
2007-12-05 12:49:00,2.0396,2.04005,2.03955,2.03995,705099998.0
2007-12-05 12:50:00,2.03995,2.04035,2.03965,2.0403,773900001.0
2007-12-05 12:51:00,2.0403,2.04035,2.03955,2.03965,612600000.0
2007-12-05 12:52:00,2.03965,2.03965,2.0393,2.03935,333000000.0
2007-12-05 12:53:00,2.0393,2.0395,2.03905,2.03905,478800000.0
2007-12-05 12:54:00,2.03905,2.03915,2.03885,2.03895,478400003.0
2007-12-05 12:55:00,2.03895,2.03915,2.03875,2.0389,734699999.0
2007-12-05 12:56:00,2.03895,2.0391,2.03875,2.03875,370099999.0
2007-12-05 12:57:00,2.03875,2.03905,2.0386,2.03905,436100003.0
2007-12-05 12:58:00,2.03905,2.03915,2.03895,2.03905,321700000.0
2007-12-05 12:59:00,2.03905,2.0397,2.03895,2.0397,1194299997.0
2007-12-05 13:00:00,2.0397,2.03995,2.0394,2.03965,571100010.0
2007-12-05 13:01:00,2.0396,2.03975,2.03935,2.0394,630099998.0
2007-12-05 13:02:00,2.0394,2.0394,2.03905,2.03915,451300000.0
2007-12-05 13:03:00,2.03915,2.03945,2.03915,2.03925,411500000.0
2007-12-05 13:04:00,2.03925,2.03945,2.03915,2.03925,716499999.0
2007-12-05 13:05:00,2.03925,2.03935,2.03895,2.03915,1026500001.0
2007-12-05 13:06:00,2.0391,2.0391,2.03865,2.03865,1005200003.0
2007-12-05 13:07:00,2.0386,2.03875,2.03815,2.0383,1426250004.0
2007-12-05 13:08:00,2.03835,2.03845,2.0382,2.0384,1394500005.0
2007-12-05 13:09:00,2.03835,2.03865,2.0383,2.03845,676999999.0
2007-12-05 13:10:00,2.03845,2.03855,2.03825,2.03855,560900000.0
2007-12-05 13:11:00,2.03855,2.03865,2.03845,2.0386,586800001.0
2007-12-05 13:12:00,2.0386,2.0386,2.03805,2.03805,1429099997.0
2007-12-05 13:13:00,2.038,2.03865,2.038,2.03855,1327200015.0
2007-12-05 13:14:00,2.03855,2.03865,2.03825,2.03825,1213300005.0
2007-12-05 13:15:00,2.0383,2.03865,2.03825,2.03855,994700004.0
2007-12-05 13:16:00,2.03855,2.03865,2.03855,2.03855,702399998.0
2007-12-05 13:17:00,2.03855,2.03865,2.0385,2.0385,357900000.0
2007-12-05 13:18:00,2.03845,2.03865,2.0384,2.03845,1263199997.0
2007-12-05 13:19:00,2.03845,2.0386,2.03845,2.03855,1129199989.0
2007-12-05 13:20:00,2.03855,2.03855,2.03845,2.0385,246599999.0
2007-12-05 13:21:00,2.0385,2.03855,2.0383,2.0385,731100002.0
2007-12-05 13:22:00,2.03855,2.03865,2.03845,2.03845,544500009.0
2007-12-05 13:23:00,2.03845,2.03855,2.0384,2.03845,721499994.0
2007-12-05 13:24:00,2.03845,2.03855,2.03845,2.03855,279400000.0
2007-12-05 13:25:00,2.03855,2.03915,2.03855,2.039,1648600002.0
2007-12-05 13:26:00,2.039,2.03915,2.039,2.03915,991100001.0
2007-12-05 13:27:00,2.03915,2.0392,2.03895,2.03895,602000001.0
2007-12-05 13:28:00,2.03895,2.03915,2.03895,2.03915,902500004.0
2007-12-05 13:29:00,2.03915,2.03935,2.03905,2.03925,1067400002.0
2007-12-05 13:30:00,2.03925,2.03935,2.039,2.03905,623500001.0
2007-12-05 13:31:00,2.03905,2.03905,2.03875,2.0388,902200002.0
2007-12-05 13:32:00,2.0388,2.03915,2.03875,2.03915,681100006.0
2007-12-05 13:33:00,2.03915,2.03915,2.039,2.03905,775000007.0
2007-12-05 13:34:00,2.03905,2.0392,2.03895,2.0392,828900006.0
2007-12-05 13:35:00,2.0392,2.03925,2.039,2.039,602999996.0
2007-12-05 13:36:00,2.039,2.03915,2.03885,2.03895,740400005.0
2007-12-05 13:37:00,2.03895,2.03935,2.0389,2.03925,626900003.0
2007-12-05 13:38:00,2.03925,2.0395,2.03925,2.03945,700300005.0
2007-12-05 13:39:00,2.03945,2.03975,2.0392,2.0393,570400002.0
2007-12-05 13:40:00,2.0393,2.03935,2.03915,2.03925,546800001.0
2007-12-05 13:41:00,2.03925,2.03935,2.03915,2.03925,532100002.0
2007-12-05 13:42:00,2.03925,2.03935,2.03925,2.0393,112100000.0
2007-12-05 13:43:00,2.0393,2.0393,2.03915,2.03915,568900001.0
2007-12-05 13:44:00,2.0392,2.03935,2.03905,2.03905,535800000.0
2007-12-05 13:45:00,2.0391,2.03915,2.0389,2.03905,646299998.0
2007-12-05 13:46:00,2.03905,2.03915,2.039,2.03905,445200000.0
2007-12-05 13:47:00,2.03905,2.03925,2.03905,2.03925,295800000.0
2007-12-05 13:48:00,2.0392,2.03955,2.03905,2.0395,799500002.0
2007-12-05 13:49:00,2.0395,2.0397,2.0394,2.03955,1348700001.0
2007-12-05 13:50:00,2.03955,2.03975,2.03945,2.0397,834100002.0
2007-12-05 13:51:00,2.03985,2.03995,2.0397,2.03985,896200003.0
2007-12-05 13:52:00,2.03985,2.03985,2.03885,2.03895,1244199998.0
2007-12-05 13:53:00,2.03895,2.03895,2.0385,2.03865,1084300004.0
2007-12-05 13:54:00,2.03865,2.03875,2.0385,2.0385,948699999.0
2007-12-05 13:55:00,2.0385,2.03885,2.03835,2.03865,1377500002.0
2007-12-05 13:56:00,2.03865,2.03875,2.03855,2.03855,830299996.0
2007-12-05 13:57:00,2.03855,2.03865,2.03835,2.0384,1455399999.0
2007-12-05 13:58:00,2.0384,2.03865,2.03835,2.03865,793799998.0
2007-12-05 13:59:00,2.03865,2.03875,2.03835,2.03845,955799998.0
2007-12-05 14:00:00,2.03845,2.03875,2.0384,2.03875,721000000.0
2007-12-05 14:01:00,2.03875,2.03895,2.03775,2.03845,1322299996.0
2007-12-05 14:02:00,2.0384,2.03925,2.0384,2.03865,684799998.0
2007-12-05 14:03:00,2.03865,2.03885,2.0385,2.03855,842399998.0
2007-12-05 14:04:00,2.0385,2.03865,2.0385,2.0386,252900003.0
2007-12-05 14:05:00,2.0386,2.03875,2.03845,2.0387,439099999.0
2007-12-05 14:06:00,2.0387,2.03905,2.0387,2.03885,455000000.0
2007-12-05 14:07:00,2.03885,2.03885,2.0382,2.0382,631300007.0
2007-12-05 14:08:00,2.0382,2.0383,2.0379,2.0382,654600001.0
2007-12-05 14:09:00,2.0382,2.03825,2.03795,2.0382,778300007.0
2007-12-05 14:10:00,2.0382,2.0382,2.03785,2.038,914700000.0
2007-12-05 14:11:00,2.038,2.03835,2.038,2.03835,399700000.0
2007-12-05 14:12:00,2.03835,2.0386,2.0383,2.0384,991099999.0
2007-12-05 14:13:00,2.0383,2.0389,2.0383,2.0388,881500000.0
2007-12-05 14:14:00,2.03885,2.03895,2.03865,2.0388,704149999.0
2007-12-05 14:15:00,2.0388,2.03885,2.03835,2.03875,889900002.0
2007-12-05 14:16:00,2.0387,2.0391,2.0386,2.03865,767400000.0
2007-12-05 14:17:00,2.0387,2.039,2.0386,2.03885,489500000.0
2007-12-05 14:18:00,2.03885,2.03895,2.0385,2.0385,519500001.0
2007-12-05 14:19:00,2.0385,2.03865,2.03845,2.0386,307000000.0
2007-12-05 14:20:00,2.0386,2.03875,2.0385,2.0385,436000000.0
2007-12-05 14:21:00,2.03845,2.0387,2.0384,2.03865,443400003.0
2007-12-05 14:22:00,2.03865,2.03865,2.03805,2.03805,358799998.0
2007-12-05 14:23:00,2.03805,2.03845,2.0375,2.03825,651100000.0
2007-12-05 14:24:00,2.03825,2.0386,2.03825,2.0384,319200000.0
2007-12-05 14:25:00,2.0384,2.03855,2.03805,2.0383,450650002.0
2007-12-05 14:26:00,2.03835,2.03845,2.038,2.038,1114500001.0
2007-12-05 14:27:00,2.0381,2.0383,2.0377,2.0377,334000000.0
2007-12-05 14:28:00,2.0377,2.0378,2.03745,2.03775,766999999.0
2007-12-05 14:29:00,2.03775,2.03785,2.03745,2.0376,328900000.0
2007-12-05 14:30:00,2.03755,2.0377,2.0369,2.0371,1198949998.0
2007-12-05 14:31:00,2.03715,2.0378,2.037,2.03755,897650004.0
2007-12-05 14:32:00,2.0375,2.03795,2.0375,2.03785,876700000.0
2007-12-05 14:33:00,2.03785,2.03835,2.0377,2.03825,605300000.0
2007-12-05 14:34:00,2.03825,2.03835,2.03805,2.03825,488000000.0
2007-12-05 14:35:00,2.03825,2.03825,2.03795,2.038,339000000.0
2007-12-05 14:36:00,2.038,2.038,2.03765,2.03775,605000000.0
2007-12-05 14:37:00,2.03775,2.03785,2.03735,2.03735,1282349993.0
2007-12-05 14:38:00,2.03735,2.03755,2.0372,2.03755,1101400000.0
2007-12-05 14:39:00,2.0376,2.03775,2.0375,2.03765,928800000.0
2007-12-05 14:40:00,2.03765,2.0382,2.03755,2.03815,723600000.0
2007-12-05 14:41:00,2.03815,2.0383,2.03805,2.03815,635600000.0
2007-12-05 14:42:00,2.03815,2.03815,2.0376,2.03775,1022399999.0
2007-12-05 14:43:00,2.03775,2.03775,2.0376,2.0376,473300000.0
2007-12-05 14:44:00,2.03765,2.03775,2.03755,2.03775,490900000.0
2007-12-05 14:45:00,2.03775,2.03775,2.03755,2.03765,393499999.0
2007-12-05 14:46:00,2.03755,2.03775,2.0375,2.03765,594800000.0
2007-12-05 14:47:00,2.0376,2.03775,2.0372,2.0377,621999999.0
2007-12-05 14:48:00,2.0377,2.03785,2.0377,2.0378,701900000.0
2007-12-05 14:49:00,2.0378,2.0381,2.0378,2.03795,904700000.0
2007-12-05 14:50:00,2.03795,2.0381,2.03795,2.03805,126500000.0
2007-12-05 14:51:00,2.03805,2.0382,2.038,2.0382,465400000.0
2007-12-05 14:52:00,2.0382,2.03825,2.0381,2.0381,342100000.0
2007-12-05 14:53:00,2.0381,2.03875,2.0381,2.03865,521499999.0
2007-12-05 14:54:00,2.03865,2.03925,2.03865,2.03905,762600002.0
2007-12-05 14:55:00,2.0391,2.03915,2.03875,2.03885,996899998.0
2007-12-05 14:56:00,2.03885,2.03895,2.0388,2.03895,856600000.0
2007-12-05 14:57:00,2.03895,2.03895,2.0388,2.03895,352799998.0
2007-12-05 14:58:00,2.03895,2.03915,2.0389,2.03905,442100001.0
2007-12-05 14:59:00,2.03905,2.03925,2.0386,2.03875,766500000.0
2007-12-05 15:00:00,2.03875,2.03875,2.0384,2.0384,917899996.0
2007-12-05 15:01:00,2.0384,2.03855,2.0384,2.03855,646600001.0
2007-12-05 15:02:00,2.03855,2.03865,2.0385,2.0386,500000004.0
2007-12-05 15:03:00,2.03855,2.03865,2.0384,2.0385,902200003.0
2007-12-05 15:04:00,2.0385,2.0386,2.0384,2.0385,633400001.0
2007-12-05 15:05:00,2.0385,2.03865,2.03825,2.03825,499600001.0
2007-12-05 15:06:00,2.03825,2.0384,2.0382,2.0383,343400000.0
2007-12-05 15:07:00,2.0383,2.03835,2.03755,2.0376,1186000008.0
2007-12-05 15:08:00,2.0376,2.0378,2.03745,2.03775,874900001.0
2007-12-05 15:09:00,2.0378,2.038,2.03775,2.0379,919200005.0
2007-12-05 15:10:00,2.0379,2.03795,2.0378,2.03795,556200002.0
2007-12-05 15:11:00,2.03795,2.03815,2.03785,2.0381,448399998.0
2007-12-05 15:12:00,2.0381,2.03835,2.0381,2.03815,1018699999.0
2007-12-05 15:13:00,2.03815,2.03815,2.0378,2.03805,919649997.0
2007-12-05 15:14:00,2.03805,2.03805,2.0377,2.03785,318250000.0
2007-12-05 15:15:00,2.03785,2.03785,2.0364,2.03655,478200001.0
2007-12-05 15:16:00,2.03655,2.03665,2.03535,2.03565,790500000.0
2007-12-05 15:17:00,2.03565,2.0357,2.0348,2.03525,292500000.0
2007-12-05 15:18:00,2.03535,2.0364,2.03525,2.03615,955600000.0
2007-12-05 15:19:00,2.03615,2.0367,2.036,2.03645,1229000004.0
2007-12-05 15:20:00,2.03645,2.03645,2.03555,2.03595,1218500004.0
2007-12-05 15:21:00,2.03595,2.03595,2.0352,2.0352,777299996.0
2007-12-05 15:22:00,2.03525,2.03525,2.0338,2.034,477900000.0
2007-12-05 15:23:00,2.0342,2.0342,2.0332,2.0334,802499997.0
2007-12-05 15:24:00,2.03345,2.03395,2.03245,2.0329,1426500003.0
2007-12-05 15:25:00,2.0329,2.03315,2.0326,2.03305,1379800003.0
2007-12-05 15:26:00,2.03305,2.03365,2.03305,2.0333,1620299995.0
2007-12-05 15:27:00,2.03335,2.03395,2.0333,2.03395,1705800004.0
2007-12-05 15:28:00,2.0339,2.03415,2.03315,2.03405,807500000.0
2007-12-05 15:29:00,2.03405,2.03415,2.03335,2.03335,249400000.0
2007-12-05 15:30:00,2.03335,2.03345,2.03265,2.03295,393600001.0
2007-12-05 15:31:00,2.03295,2.03335,2.03295,2.03315,616600000.0
2007-12-05 15:32:00,2.03315,2.03335,2.0329,2.03315,1164399998.0
2007-12-05 15:33:00,2.03305,2.03365,2.03305,2.0332,1507699996.0
2007-12-05 15:34:00,2.0332,2.03355,2.03305,2.03335,537400001.0
2007-12-05 15:35:00,2.03345,2.03345,2.0329,2.03295,233700000.0
2007-12-05 15:36:00,2.0329,2.0329,2.03175,2.032,715300000.0
2007-12-05 15:37:00,2.032,2.03245,2.03195,2.03235,999899998.0
2007-12-05 15:38:00,2.03235,2.0327,2.03225,2.03245,1320100002.0
2007-12-05 15:39:00,2.03245,2.03285,2.03225,2.03265,1326900007.0
2007-12-05 15:40:00,2.03275,2.03315,2.0325,2.03265,1388100000.0
2007-12-05 15:41:00,2.03265,2.03305,2.0324,2.03305,1383399995.0
2007-12-05 15:42:00,2.03305,2.0332,2.0324,2.0326,623699999.0
2007-12-05 15:43:00,2.0326,2.03285,2.03245,2.03275,768400000.0
2007-12-05 15:44:00,2.0327,2.03355,2.03265,2.0333,826495001.0
2007-12-05 15:45:00,2.0333,2.03385,2.0333,2.0337,985450001.0
2007-12-05 15:46:00,2.03385,2.03385,2.03335,2.03355,1521200011.0
2007-12-05 15:47:00,2.03355,2.03425,2.03325,2.03405,1037050000.0
2007-12-05 15:48:00,2.03415,2.03425,2.03395,2.03405,818900001.0
2007-12-05 15:49:00,2.03395,2.03405,2.0331,2.0332,488600000.0
2007-12-05 15:50:00,2.03315,2.03315,2.03245,2.03255,464200000.0
2007-12-05 15:51:00,2.03255,2.0328,2.0325,2.0328,267199999.0
2007-12-05 15:52:00,2.0328,2.03315,2.0328,2.033,886900007.0
2007-12-05 15:53:00,2.033,2.03325,2.033,2.0332,302500000.0
2007-12-05 15:54:00,2.0332,2.03365,2.0332,2.0336,388800005.0
2007-12-05 15:55:00,2.0335,2.0335,2.03305,2.0331,1445300004.0
2007-12-05 15:56:00,2.03305,2.03315,2.03245,2.03255,1138199995.0
2007-12-05 15:57:00,2.03265,2.0331,2.03265,2.0327,251400000.0
2007-12-05 15:58:00,2.03265,2.0328,2.03245,2.03265,308100000.0
2007-12-05 15:59:00,2.0327,2.0327,2.0323,2.0324,815700000.0
2007-12-05 16:00:00,2.03245,2.0325,2.032,2.0321,486800000.0
2007-12-05 16:01:00,2.0321,2.0325,2.03205,2.03225,612200000.0
2007-12-05 16:02:00,2.03225,2.0326,2.03215,2.03245,486700000.0
2007-12-05 16:03:00,2.03245,2.03315,2.03245,2.03315,1240400007.0
2007-12-05 16:04:00,2.03305,2.03355,2.03295,2.03335,1191174993.0
2007-12-05 16:05:00,2.03335,2.03365,2.03325,2.03345,526200002.0
2007-12-05 16:06:00,2.03345,2.03365,2.03335,2.03355,1222499997.0
2007-12-05 16:07:00,2.03355,2.03355,2.03315,2.03325,848399998.0
2007-12-05 16:08:00,2.03325,2.03335,2.0329,2.03295,1968000016.0
2007-12-05 16:09:00,2.03285,2.033,2.0328,2.0328,1271299996.0
2007-12-05 16:10:00,2.03285,2.0329,2.03205,2.0322,1136600002.0
2007-12-05 16:11:00,2.0322,2.03235,2.03205,2.03225,1247999995.0
2007-12-05 16:12:00,2.03225,2.03235,2.0319,2.03225,1073500003.0
2007-12-05 16:13:00,2.03225,2.03235,2.03215,2.03225,668399999.0
2007-12-05 16:14:00,2.03225,2.0323,2.03175,2.03185,1220200000.0
2007-12-05 16:15:00,2.03185,2.032,2.0314,2.03195,1142399997.0
2007-12-05 16:16:00,2.03195,2.03215,2.03145,2.03175,1816500009.0
2007-12-05 16:17:00,2.0318,2.03185,2.03135,2.0314,1378700009.0
2007-12-05 16:18:00,2.0314,2.03145,2.03085,2.0311,1249239997.0
2007-12-05 16:19:00,2.0311,2.0312,2.03075,2.03085,981400003.0
2007-12-05 16:20:00,2.03085,2.03165,2.0307,2.03135,1586500000.0
2007-12-05 16:21:00,2.03135,2.03145,2.03045,2.03045,1361999996.0
2007-12-05 16:22:00,2.03045,2.0308,2.0304,2.03075,936199999.0
2007-12-05 16:23:00,2.03075,2.0308,2.03015,2.0302,1664399995.0
2007-12-05 16:24:00,2.0302,2.03075,2.03015,2.03065,440199999.0
2007-12-05 16:25:00,2.03065,2.03065,2.03015,2.03025,543500000.0
2007-12-05 16:26:00,2.03035,2.03045,2.03005,2.03045,469500003.0
2007-12-05 16:27:00,2.03045,2.0312,2.03035,2.03105,887200000.0
2007-12-05 16:28:00,2.03105,2.03125,2.03075,2.0311,1129400002.0
2007-12-05 16:29:00,2.0312,2.03135,2.03105,2.03125,1058799997.0
2007-12-05 16:30:00,2.03125,2.03155,2.0312,2.03135,1053999999.0
2007-12-05 16:31:00,2.0313,2.03175,2.03125,2.03155,1397399996.0
2007-12-05 16:32:00,2.03165,2.03165,2.03135,2.03135,1084299990.0
2007-12-05 16:33:00,2.03135,2.03185,2.0312,2.03175,1639399997.0
2007-12-05 16:34:00,2.03185,2.03205,2.03165,2.03205,861499999.0
2007-12-05 16:35:00,2.03205,2.03225,2.03195,2.03215,906699999.0
2007-12-05 16:36:00,2.03215,2.03275,2.0321,2.03255,766700001.0
2007-12-05 16:37:00,2.03255,2.03285,2.03235,2.03235,953300003.0
2007-12-05 16:38:00,2.03235,2.03305,2.03225,2.03265,1480299995.0
2007-12-05 16:39:00,2.03255,2.03285,2.03255,2.0328,901599991.0
2007-12-05 16:40:00,2.0328,2.0328,2.0326,2.0327,350900000.0
2007-12-05 16:41:00,2.0327,2.03275,2.03245,2.0327,593500001.0
2007-12-05 16:42:00,2.03265,2.03275,2.0325,2.03275,330100000.0
2007-12-05 16:43:00,2.03275,2.03275,2.0325,2.03255,469100000.0
2007-12-05 16:44:00,2.0326,2.0326,2.03225,2.0323,881300000.0
2007-12-05 16:45:00,2.0323,2.0324,2.03215,2.03225,436000000.0
2007-12-05 16:46:00,2.03225,2.03225,2.03165,2.0317,530600000.0
2007-12-05 16:47:00,2.03175,2.03185,2.0316,2.0316,387299994.0
2007-12-05 16:48:00,2.0317,2.03175,2.03115,2.03115,1028399996.0
2007-12-05 16:49:00,2.0312,2.03125,2.03075,2.03095,846000000.0
2007-12-05 16:50:00,2.03085,2.03105,2.0304,2.03055,863099998.0
2007-12-05 16:51:00,2.03055,2.0316,2.03055,2.03125,598799998.0
2007-12-05 16:52:00,2.03125,2.03155,2.0308,2.0308,481000000.0
2007-12-05 16:53:00,2.0308,2.03105,2.03065,2.03085,681000000.0
2007-12-05 16:54:00,2.03085,2.03095,2.03045,2.03065,1400300001.0
2007-12-05 16:55:00,2.03075,2.03095,2.0303,2.03075,1055249998.0
2007-12-05 16:56:00,2.03075,2.03095,2.03065,2.03075,586300001.0
2007-12-05 16:57:00,2.0308,2.03095,2.03065,2.0308,602500004.0
2007-12-05 16:58:00,2.03075,2.031,2.0304,2.03085,804199999.0
2007-12-05 16:59:00,2.03095,2.03115,2.03075,2.03105,595900005.0
2007-12-05 17:00:00,2.03095,2.03135,2.03075,2.03095,325200000.0
2007-12-05 17:01:00,2.03095,2.03095,2.02985,2.02995,780669996.0
2007-12-05 17:02:00,2.02995,2.0305,2.02985,2.0305,443600000.0
2007-12-05 17:03:00,2.03055,2.03085,2.03045,2.03085,587200000.0
2007-12-05 17:04:00,2.03085,2.03135,2.03085,2.0309,766999999.0
2007-12-05 17:05:00,2.03095,2.03115,2.0308,2.031,936700004.0
2007-12-05 17:06:00,2.031,2.0312,2.03095,2.03105,799099993.0
2007-12-05 17:07:00,2.0311,2.03165,2.03105,2.0313,1109300000.0
2007-12-05 17:08:00,2.0313,2.0314,2.03125,2.0314,698700000.0
2007-12-05 17:09:00,2.0314,2.0317,2.0314,2.0316,1065099997.0
2007-12-05 17:10:00,2.0316,2.0322,2.03155,2.0322,1047000000.0
2007-12-05 17:11:00,2.0322,2.033,2.0321,2.0328,1049900001.0
2007-12-05 17:12:00,2.0328,2.0329,2.03255,2.0326,1235499998.0
2007-12-05 17:13:00,2.03255,2.0326,2.0322,2.0324,1650500004.0
2007-12-05 17:14:00,2.03235,2.0325,2.0322,2.0323,1343599999.0
2007-12-05 17:15:00,2.0323,2.0325,2.0323,2.0325,962000000.0
2007-12-05 17:16:00,2.0325,2.0325,2.0321,2.0322,818000000.0
2007-12-05 17:17:00,2.0322,2.0324,2.03215,2.03215,504300000.0
2007-12-05 17:18:00,2.03215,2.0323,2.03215,2.0322,487300000.0
2007-12-05 17:19:00,2.0322,2.03225,2.0321,2.0321,662900000.0
2007-12-05 17:20:00,2.0321,2.0321,2.03175,2.0318,631300004.0
2007-12-05 17:21:00,2.0318,2.032,2.03175,2.0319,724600000.0
2007-12-05 17:22:00,2.03185,2.0319,2.0312,2.0312,966599999.0
2007-12-05 17:23:00,2.0312,2.0312,2.03095,2.0311,1035499998.0
2007-12-05 17:24:00,2.0311,2.0312,2.03105,2.0312,783500002.0
2007-12-05 17:25:00,2.0312,2.0312,2.03095,2.03095,866200009.0
2007-12-05 17:26:00,2.031,2.0311,2.03085,2.031,1044100000.0
2007-12-05 17:27:00,2.03095,2.031,2.0308,2.0308,738300000.0
2007-12-05 17:28:00,2.0308,2.0309,2.0308,2.0309,380000000.0
2007-12-05 17:29:00,2.0309,2.03105,2.0309,2.031,524799998.0
2007-12-05 17:30:00,2.031,2.0313,2.031,2.031,817300000.0
2007-12-05 17:31:00,2.031,2.0311,2.031,2.0311,377800000.0
2007-12-05 17:32:00,2.0311,2.0313,2.03105,2.03115,637200000.0
2007-12-05 17:33:00,2.03115,2.0312,2.03095,2.031,1287800000.0
2007-12-05 17:34:00,2.031,2.031,2.03085,2.03085,493000000.0
2007-12-05 17:35:00,2.0309,2.0309,2.03065,2.0308,827400003.0
2007-12-05 17:36:00,2.03075,2.0311,2.03075,2.0311,587000001.0
2007-12-05 17:37:00,2.0311,2.0311,2.0308,2.0308,678800000.0
2007-12-05 17:38:00,2.0308,2.0309,2.0303,2.0303,749100000.0
2007-12-05 17:39:00,2.0303,2.0303,2.03005,2.03005,1116300001.0
2007-12-05 17:40:00,2.03005,2.0305,2.0298,2.0303,876300001.0
2007-12-05 17:41:00,2.0303,2.0303,2.03005,2.0301,892900003.0
2007-12-05 17:42:00,2.0301,2.03035,2.0298,2.0298,732800000.0
2007-12-05 17:43:00,2.0298,2.03,2.0294,2.0295,1230700003.0
2007-12-05 17:44:00,2.0295,2.0297,2.02935,2.0294,720400001.0
2007-12-05 17:45:00,2.02935,2.0295,2.0285,2.0286,959000000.0
2007-12-05 17:46:00,2.0286,2.02885,2.0285,2.0288,1155000000.0
2007-12-05 17:47:00,2.0288,2.0289,2.02855,2.0287,1241649992.0
2007-12-05 17:48:00,2.0287,2.029,2.0287,2.029,828300000.0
2007-12-05 17:49:00,2.029,2.0291,2.029,2.0291,422400000.0
2007-12-05 17:50:00,2.0291,2.0292,2.029,2.0291,475800000.0
2007-12-05 17:51:00,2.0291,2.0292,2.029,2.029,453500000.0
2007-12-05 17:52:00,2.029,2.029,2.02855,2.0287,620000000.0
2007-12-05 17:53:00,2.0286,2.0287,2.02845,2.02865,1750899997.0
2007-12-05 17:54:00,2.02855,2.02865,2.0283,2.0284,650500000.0
2007-12-05 17:55:00,2.0284,2.0286,2.0283,2.02845,883800012.0
2007-12-05 17:56:00,2.02845,2.0285,2.0283,2.02835,1093900001.0
2007-12-05 17:57:00,2.02835,2.0285,2.0283,2.0284,1356199997.0
2007-12-05 17:58:00,2.0284,2.0285,2.02825,2.0283,789400001.0
2007-12-05 17:59:00,2.0283,2.0283,2.0275,2.0275,754900000.0
2007-12-05 18:00:00,2.0275,2.0278,2.02745,2.02775,1659700011.0
2007-12-05 18:01:00,2.02775,2.0282,2.02775,2.0279,914100000.0
2007-12-05 18:02:00,2.0279,2.0283,2.0278,2.02825,977900001.0
2007-12-05 18:03:00,2.02835,2.0285,2.0281,2.0281,599699999.0
2007-12-05 18:04:00,2.0281,2.0282,2.02795,2.02815,976299999.0
2007-12-05 18:05:00,2.02815,2.02825,2.0281,2.0282,516000000.0
2007-12-05 18:06:00,2.0282,2.0283,2.0281,2.0281,1046399999.0
2007-12-05 18:07:00,2.02805,2.02815,2.02805,2.0281,794799995.0
2007-12-05 18:08:00,2.0281,2.02835,2.02805,2.0283,987300000.0
2007-12-05 18:09:00,2.0283,2.0285,2.0283,2.02845,929900000.0
2007-12-05 18:10:00,2.02845,2.0285,2.02835,2.02845,1069500012.0
2007-12-05 18:11:00,2.02855,2.0286,2.02835,2.0284,639599997.0
2007-12-05 18:12:00,2.02835,2.0287,2.02835,2.02865,1725499993.0
2007-12-05 18:13:00,2.02865,2.0292,2.02855,2.02905,1835299999.0
2007-12-05 18:14:00,2.02905,2.0291,2.02885,2.029,1278100007.0
2007-12-05 18:15:00,2.029,2.0295,2.029,2.0294,1473350003.0
2007-12-05 18:16:00,2.0294,2.0297,2.0294,2.0296,792500000.0
2007-12-05 18:17:00,2.0296,2.0297,2.0295,2.0295,1421400006.0
2007-12-05 18:18:00,2.02955,2.02985,2.0295,2.0297,1041200000.0
2007-12-05 18:19:00,2.0297,2.0298,2.02965,2.0297,607700000.0
2007-12-05 18:20:00,2.0297,2.03,2.0296,2.02975,1225300010.0
2007-12-05 18:21:00,2.0298,2.03,2.02975,2.03,1385300030.0
2007-12-05 18:22:00,2.03,2.03015,2.02945,2.0295,1060000000.0
2007-12-05 18:23:00,2.0295,2.02955,2.02925,2.02935,866150001.0
2007-12-05 18:24:00,2.0294,2.02955,2.02935,2.02955,1005700002.0
2007-12-05 18:25:00,2.02955,2.03015,2.02945,2.03,921600001.0
2007-12-05 18:26:00,2.03,2.03015,2.02985,2.03005,791599999.0
2007-12-05 18:27:00,2.0301,2.0302,2.02945,2.02945,1174300003.0
2007-12-05 18:28:00,2.0295,2.02985,2.02925,2.0293,1156400006.0
2007-12-05 18:29:00,2.0293,2.0295,2.0292,2.02935,581100002.0
2007-12-05 18:30:00,2.02945,2.02945,2.0289,2.029,782150000.0
2007-12-05 18:31:00,2.029,2.0291,2.0289,2.0289,514300000.0
2007-12-05 18:32:00,2.0289,2.0291,2.02885,2.029,550650000.0
2007-12-05 18:33:00,2.029,2.0292,2.029,2.0291,308600000.0
2007-12-05 18:34:00,2.0291,2.0292,2.0289,2.029,236400000.0
2007-12-05 18:35:00,2.029,2.0291,2.0289,2.029,555600000.0
2007-12-05 18:36:00,2.029,2.029,2.0288,2.0288,650800000.0
2007-12-05 18:37:00,2.0288,2.0289,2.02875,2.02875,701100002.0
2007-12-05 18:38:00,2.0288,2.0288,2.02825,2.02825,885200001.0
2007-12-05 18:39:00,2.02825,2.02845,2.02825,2.0283,920700001.0
2007-12-05 18:40:00,2.0283,2.02845,2.0282,2.0283,1273899998.0
2007-12-05 18:41:00,2.0283,2.0284,2.0282,2.02825,948000000.0
2007-12-05 18:42:00,2.0282,2.0282,2.02765,2.02765,1076600002.0
2007-12-05 18:43:00,2.02765,2.0277,2.0269,2.0269,853000000.0
2007-12-05 18:44:00,2.0269,2.0273,2.0269,2.02715,965700004.0
2007-12-05 18:45:00,2.0272,2.02765,2.02715,2.0275,482999999.0
2007-12-05 18:46:00,2.02755,2.0284,2.02755,2.0281,857100000.0
2007-12-05 18:47:00,2.0281,2.0283,2.028,2.02825,730199994.0
2007-12-05 18:48:00,2.02825,2.02835,2.02795,2.0283,520600000.0
2007-12-05 18:49:00,2.0283,2.0286,2.0283,2.0284,732300000.0
2007-12-05 18:50:00,2.0284,2.0285,2.02825,2.0283,458000000.0
2007-12-05 18:51:00,2.02825,2.0284,2.02825,2.0283,753399998.0
2007-12-05 18:52:00,2.0283,2.02845,2.02825,2.02835,563999997.0
2007-12-05 18:53:00,2.02835,2.02865,2.02825,2.02825,584299999.0
2007-12-05 18:54:00,2.02825,2.0286,2.02825,2.0285,1431299995.0
2007-12-05 18:55:00,2.0285,2.0285,2.0285,2.0285,219100000.0
2007-12-05 18:56:00,2.0286,2.02865,2.02845,2.02855,610600004.0
2007-12-05 18:57:00,2.02855,2.0286,2.0283,2.0285,425650006.0
2007-12-05 18:58:00,2.0285,2.0286,2.0285,2.0285,405750001.0
2007-12-05 18:59:00,2.0285,2.0286,2.0285,2.0286,78750000.0
2007-12-05 19:00:00,2.0286,2.02885,2.02855,2.0288,566400004.0
2007-12-05 19:01:00,2.0288,2.0288,2.0286,2.0287,438499996.0
2007-12-05 19:02:00,2.0287,2.0288,2.0282,2.0283,1025349996.0
2007-12-05 19:03:00,2.0283,2.02835,2.0282,2.0282,531600000.0
2007-12-05 19:04:00,2.0282,2.0283,2.02815,2.0282,379500000.0
2007-12-05 19:05:00,2.0282,2.0282,2.0279,2.028,524400004.0
2007-12-05 19:06:00,2.02795,2.028,2.02755,2.02775,853300001.0
2007-12-05 19:07:00,2.0277,2.0279,2.0274,2.02755,1298450003.0
2007-12-05 19:08:00,2.0276,2.0276,2.02715,2.02715,1434400000.0
2007-12-05 19:09:00,2.0271,2.02725,2.02685,2.027,652700000.0
2007-12-05 19:10:00,2.027,2.027,2.0267,2.0269,365400000.0
2007-12-05 19:11:00,2.0269,2.0269,2.0266,2.0266,366300000.0
2007-12-05 19:12:00,2.0266,2.02685,2.0266,2.0268,156400000.0
2007-12-05 19:13:00,2.0268,2.02695,2.0268,2.02685,514500000.0
2007-12-05 19:14:00,2.02685,2.02685,2.02665,2.0268,372800000.0
2007-12-05 19:15:00,2.0268,2.0269,2.0266,2.0269,512300000.0
2007-12-05 19:16:00,2.0269,2.027,2.02675,2.0269,288200000.0
2007-12-05 19:17:00,2.0269,2.02735,2.0269,2.0272,721800003.0
2007-12-05 19:18:00,2.0272,2.02735,2.0272,2.02725,434800000.0
2007-12-05 19:19:00,2.02725,2.0276,2.02725,2.0276,295900001.0
2007-12-05 19:20:00,2.0276,2.02835,2.02755,2.02835,1216000001.0
2007-12-05 19:21:00,2.02835,2.0284,2.0279,2.02835,593199999.0
2007-12-05 19:22:00,2.02835,2.0286,2.02805,2.02855,769599996.0
2007-12-05 19:23:00,2.02855,2.02875,2.02845,2.0285,1319199995.0
2007-12-05 19:24:00,2.02845,2.02855,2.02815,2.02825,1817099988.0
2007-12-05 19:25:00,2.0283,2.02845,2.02825,2.02825,567800000.0
2007-12-05 19:26:00,2.02825,2.0284,2.02815,2.02825,665099994.0
2007-12-05 19:27:00,2.02825,2.02845,2.0282,2.0283,221499997.0
2007-12-05 19:28:00,2.0283,2.0283,2.028,2.02805,712799999.0
2007-12-05 19:29:00,2.02805,2.02805,2.0277,2.02785,551700000.0
2007-12-05 19:30:00,2.02785,2.0279,2.0277,2.0277,328100000.0
2007-12-05 19:31:00,2.0277,2.02775,2.02755,2.02755,256700000.0
2007-12-05 19:32:00,2.02755,2.0276,2.0273,2.0275,221100000.0
2007-12-05 19:33:00,2.0275,2.0276,2.0274,2.0274,191300000.0
2007-12-05 19:34:00,2.02735,2.0276,2.02735,2.02745,483800000.0
2007-12-05 19:35:00,2.0275,2.0276,2.0274,2.02745,204400000.0
2007-12-05 19:36:00,2.0275,2.0275,2.02735,2.0274,612599995.0
2007-12-05 19:37:00,2.0274,2.0274,2.02685,2.0269,243200000.0
2007-12-05 19:38:00,2.02685,2.0269,2.02665,2.02665,659200001.0
2007-12-05 19:39:00,2.02665,2.0268,2.02655,2.02665,435400000.0
2007-12-05 19:40:00,2.02665,2.0268,2.0266,2.0268,94700000.0
2007-12-05 19:41:00,2.0268,2.0268,2.0268,2.0268,17500000.0
2007-12-05 19:42:00,2.0268,2.0268,2.0266,2.02665,85700000.0
2007-12-05 19:43:00,2.02665,2.0267,2.0266,2.0266,203300000.0
2007-12-05 19:44:00,2.0266,2.0266,2.02655,2.0266,118200000.0
2007-12-05 19:45:00,2.0266,2.0267,2.02655,2.0267,197100000.0
2007-12-05 19:46:00,2.0267,2.0269,2.02665,2.02685,451700000.0
2007-12-05 19:47:00,2.0268,2.0269,2.02675,2.0268,338100000.0
2007-12-05 19:48:00,2.0268,2.0268,2.0265,2.02675,457000000.0
2007-12-05 19:49:00,2.02675,2.0268,2.0266,2.0267,255700000.0
2007-12-05 19:50:00,2.0267,2.0267,2.0266,2.0266,166200000.0
2007-12-05 19:51:00,2.0266,2.0268,2.02655,2.02665,228400000.0
2007-12-05 19:52:00,2.02665,2.0268,2.02655,2.02675,155700000.0
2007-12-05 19:53:00,2.02675,2.02675,2.02645,2.0266,868400000.0
2007-12-05 19:54:00,2.0266,2.0267,2.0265,2.0265,113000000.0
2007-12-05 19:55:00,2.0265,2.02665,2.0265,2.0265,220800000.0
2007-12-05 19:56:00,2.0265,2.02655,2.0265,2.0265,115200000.0
2007-12-05 19:57:00,2.0265,2.02665,2.02645,2.0265,477900002.0
2007-12-05 19:58:00,2.0265,2.0267,2.02645,2.0265,1042700004.0
2007-12-05 19:59:00,2.0265,2.0266,2.02635,2.0265,540700001.0
2007-12-05 20:00:00,2.02645,2.0266,2.02625,2.0265,322700001.0
2007-12-05 20:01:00,2.0265,2.0265,2.0262,2.02625,330299999.0
2007-12-05 20:02:00,2.02625,2.0263,2.02615,2.0262,269500000.0
2007-12-05 20:03:00,2.02615,2.0263,2.02615,2.02625,489000000.0
2007-12-05 20:04:00,2.0263,2.0263,2.0262,2.0262,266700000.0
2007-12-05 20:05:00,2.0262,2.0262,2.02615,2.02615,97700000.0
2007-12-05 20:06:00,2.02615,2.02655,2.02615,2.02635,333500000.0
2007-12-05 20:07:00,2.0263,2.02685,2.0263,2.02685,234400000.0
2007-12-05 20:08:00,2.0268,2.0273,2.02675,2.02725,474900005.0
2007-12-05 20:09:00,2.02725,2.0273,2.027,2.0272,1017099992.0
2007-12-05 20:10:00,2.0272,2.0276,2.02705,2.0276,347499998.0
2007-12-05 20:11:00,2.0276,2.02785,2.0276,2.02785,275200000.0
2007-12-05 20:12:00,2.02785,2.0281,2.0278,2.028,379500000.0
2007-12-05 20:13:00,2.02795,2.0281,2.02785,2.0279,178900000.0
2007-12-05 20:14:00,2.0279,2.02825,2.0279,2.02825,1425000007.0
2007-12-05 20:15:00,2.02825,2.0285,2.02825,2.0285,471400000.0
2007-12-05 20:16:00,2.0285,2.0285,2.0283,2.0283,336100000.0
2007-12-05 20:17:00,2.0283,2.0284,2.02815,2.02825,326400000.0
2007-12-05 20:18:00,2.0283,2.0283,2.02805,2.0282,529100000.0
2007-12-05 20:19:00,2.0282,2.0282,2.028,2.02815,274800000.0
2007-12-05 20:20:00,2.02815,2.02825,2.02775,2.02775,572200000.0
2007-12-05 20:21:00,2.02775,2.02795,2.02775,2.0279,163800000.0
2007-12-05 20:22:00,2.028,2.02805,2.0278,2.02785,213000000.0
2007-12-05 20:23:00,2.02785,2.028,2.0277,2.0277,282200000.0
2007-12-05 20:24:00,2.0277,2.0277,2.02755,2.0276,283300000.0
2007-12-05 20:25:00,2.0276,2.02785,2.02755,2.02765,477400000.0
2007-12-05 20:26:00,2.02765,2.02775,2.02765,2.02765,84500000.0
2007-12-05 20:27:00,2.02765,2.02775,2.02755,2.02765,518700000.0
2007-12-05 20:28:00,2.02765,2.0278,2.02765,2.0277,550500000.0
2007-12-05 20:29:00,2.0277,2.02805,2.02765,2.02805,247600000.0
2007-12-05 20:30:00,2.02805,2.02805,2.02795,2.028,183000000.0
2007-12-05 20:31:00,2.028,2.0283,2.028,2.02815,755600002.0
2007-12-05 20:32:00,2.0282,2.0284,2.02815,2.0283,273300000.0
2007-12-05 20:33:00,2.0283,2.02855,2.0283,2.0284,260800000.0
2007-12-05 20:34:00,2.0284,2.0284,2.02825,2.0283,237200000.0
2007-12-05 20:35:00,2.0283,2.0285,2.0283,2.0284,140200000.0
2007-12-05 20:36:00,2.0284,2.0284,2.0281,2.0281,306100000.0
2007-12-05 20:37:00,2.02805,2.02815,2.02795,2.0281,507899996.0
2007-12-05 20:38:00,2.0281,2.0282,2.0281,2.0281,55200000.0
2007-12-05 20:39:00,2.0281,2.0281,2.0281,2.0281,63800000.0
2007-12-05 20:40:00,2.0281,2.0283,2.02805,2.02825,373300000.0
2007-12-05 20:41:00,2.02825,2.0284,2.02815,2.0282,316800000.0
2007-12-05 20:42:00,2.0282,2.0285,2.0282,2.0283,241300000.0
2007-12-05 20:43:00,2.0283,2.0284,2.02825,2.02825,185700000.0
2007-12-05 20:44:00,2.02825,2.0284,2.0282,2.0283,367699997.0
2007-12-05 20:45:00,2.02825,2.0289,2.02825,2.02875,426199999.0
2007-12-05 20:46:00,2.02875,2.0288,2.02875,2.0288,83600000.0
2007-12-05 20:47:00,2.0288,2.0288,2.0287,2.0288,124700000.0
2007-12-05 20:48:00,2.0288,2.0289,2.02875,2.02885,138800000.0
2007-12-05 20:49:00,2.02885,2.02905,2.02885,2.02905,170700000.0
2007-12-05 20:50:00,2.02905,2.0293,2.02895,2.02915,207599999.0
2007-12-05 20:51:00,2.02915,2.0292,2.02895,2.02905,503900001.0
2007-12-05 20:52:00,2.02905,2.02955,2.02905,2.0292,523300000.0
2007-12-05 20:53:00,2.02925,2.02955,2.0291,2.02915,746200002.0
2007-12-05 20:54:00,2.02915,2.0292,2.0291,2.02915,379200000.0
2007-12-05 20:55:00,2.02915,2.02925,2.02905,2.0292,238600000.0
2007-12-05 20:56:00,2.0292,2.02935,2.0292,2.02935,170800000.0
2007-12-05 20:57:00,2.02935,2.03,2.02935,2.02995,527700000.0
2007-12-05 20:58:00,2.0299,2.03,2.0297,2.0297,275000000.0
2007-12-05 20:59:00,2.0297,2.0297,2.0295,2.0296,207900000.0
2007-12-05 21:00:00,2.0296,2.02975,2.0296,2.0297,211000000.0
2007-12-05 21:01:00,2.0297,2.0298,2.02955,2.0296,102700000.0
2007-12-05 21:02:00,2.0296,2.0296,2.02945,2.0295,73200000.0
2007-12-05 21:03:00,2.0295,2.02955,2.02925,2.0295,314600001.0
2007-12-05 21:04:00,2.0295,2.0295,2.02945,2.0295,21500000.0
2007-12-05 21:05:00,2.0295,2.0298,2.02945,2.0298,249500000.0
2007-12-05 21:06:00,2.0298,2.0299,2.0298,2.02985,161500000.0
2007-12-05 21:07:00,2.0298,2.02985,2.02935,2.02935,315600000.0
2007-12-05 21:08:00,2.0294,2.02965,2.02935,2.02955,341122312.0
2007-12-05 21:09:00,2.02955,2.0296,2.02945,2.02955,480700006.0
2007-12-05 21:10:00,2.02955,2.0296,2.0294,2.0295,382300000.0
2007-12-05 21:11:00,2.0295,2.0295,2.02935,2.02935,258800000.0
2007-12-05 21:12:00,2.0294,2.0294,2.02875,2.02875,437700000.0
2007-12-05 21:13:00,2.02865,2.02885,2.027,2.0273,651400000.0
2007-12-05 21:14:00,2.0273,2.02815,2.0273,2.0278,475350000.0
2007-12-05 21:15:00,2.0278,2.02795,2.0273,2.0273,546000000.0
2007-12-05 21:16:00,2.0273,2.0277,2.0262,2.02635,1016099999.0
2007-12-05 21:17:00,2.02635,2.02645,2.02615,2.0262,412400000.0
2007-12-05 21:18:00,2.02625,2.02625,2.02525,2.0254,626000000.0
2007-12-05 21:19:00,2.0254,2.026,2.02525,2.0259,1139700027.0
2007-12-05 21:20:00,2.02585,2.0264,2.02585,2.0264,349700000.0
2007-12-05 21:21:00,2.0264,2.0268,2.0263,2.0267,629700000.0
2007-12-05 21:22:00,2.0267,2.02675,2.02625,2.02655,1224399995.0
2007-12-05 21:23:00,2.02655,2.02655,2.02645,2.02655,286500000.0
2007-12-05 21:24:00,2.02655,2.0266,2.02555,2.02565,593100003.0
2007-12-05 21:25:00,2.02565,2.026,2.0256,2.0259,290700000.0
2007-12-05 21:26:00,2.02585,2.026,2.02565,2.0258,657699999.0
2007-12-05 21:27:00,2.0258,2.02675,2.0258,2.0267,376999999.0
2007-12-05 21:28:00,2.0267,2.0269,2.0267,2.0269,629300002.0
2007-12-05 21:29:00,2.0269,2.0276,2.0269,2.0276,305400000.0
2007-12-05 21:30:00,2.0276,2.0277,2.02725,2.02725,228250000.0
2007-12-05 21:31:00,2.0274,2.0275,2.0268,2.027,405700000.0
2007-12-05 21:32:00,2.027,2.0272,2.02685,2.02685,442000000.0
2007-12-05 21:33:00,2.02685,2.0271,2.02685,2.027,210700000.0
2007-12-05 21:34:00,2.027,2.027,2.02695,2.027,110300000.0
2007-12-05 21:35:00,2.027,2.0271,2.02685,2.0271,355699998.0
2007-12-05 21:36:00,2.0271,2.0271,2.02665,2.0268,343400000.0
2007-12-05 21:37:00,2.0268,2.0268,2.026,2.0261,530800000.0
2007-12-05 21:38:00,2.0261,2.0261,2.0259,2.026,423500000.0
2007-12-05 21:39:00,2.026,2.0261,2.02595,2.026,239800000.0
2007-12-05 21:40:00,2.0261,2.02665,2.02595,2.0263,458199998.0
2007-12-05 21:41:00,2.0263,2.0263,2.026,2.026,225000000.0
2007-12-05 21:42:00,2.026,2.026,2.0258,2.0259,225300000.0
2007-12-05 21:43:00,2.0259,2.0262,2.0259,2.02605,282400000.0
2007-12-05 21:44:00,2.02605,2.02605,2.0259,2.0259,400900000.0
2007-12-05 21:45:00,2.0259,2.02595,2.0259,2.02595,98400000.0
2007-12-05 21:46:00,2.02595,2.02595,2.0259,2.0259,130000000.0
2007-12-05 21:47:00,2.0259,2.0259,2.02565,2.02575,331100000.0
2007-12-05 21:48:00,2.0257,2.0258,2.0255,2.0258,508700000.0
2007-12-05 21:49:00,2.0258,2.02605,2.0254,2.02545,292100000.0
2007-12-05 21:50:00,2.02545,2.02585,2.02545,2.0258,320600000.0
2007-12-05 21:51:00,2.0258,2.0264,2.02565,2.02635,454000000.0
2007-12-05 21:52:00,2.02635,2.02635,2.0262,2.0262,373600000.0
2007-12-05 21:53:00,2.0262,2.02635,2.02615,2.02635,283600000.0
2007-12-05 21:54:00,2.02635,2.0266,2.0263,2.0265,441100000.0
2007-12-05 21:55:00,2.0265,2.0265,2.0259,2.026,569100000.0
2007-12-05 21:56:00,2.026,2.0261,2.02595,2.02605,306200000.0
2007-12-05 21:57:00,2.02605,2.02605,2.0256,2.0256,335600000.0
2007-12-05 21:58:00,2.0256,2.02575,2.0253,2.0257,612900000.0
2007-12-05 21:59:00,2.0257,2.02595,2.02545,2.02545,421100000.0
2007-12-05 22:00:00,2.02545,2.0259,2.0254,2.0256,338000000.0
2007-12-05 22:01:00,2.0257,2.0257,2.0253,2.0256,366600000.0
2007-12-05 22:02:00,2.02555,2.0258,2.0254,2.0256,231199998.0
2007-12-05 22:03:00,2.02555,2.0258,2.0254,2.02565,381000000.0
2007-12-05 22:04:00,2.0257,2.0259,2.02565,2.0259,105600000.0
2007-12-05 22:05:00,2.0258,2.02585,2.0257,2.02575,121400000.0
2007-12-05 22:06:00,2.0257,2.02575,2.02565,2.02575,178800000.0
2007-12-05 22:07:00,2.02575,2.02575,2.02545,2.0257,133900000.0
2007-12-05 22:08:00,2.0257,2.0259,2.02565,2.0257,178600000.0
2007-12-05 22:09:00,2.0257,2.02595,2.0257,2.02595,85600000.0
2007-12-05 22:10:00,2.02595,2.02615,2.0257,2.02605,216500000.0
2007-12-05 22:11:00,2.02605,2.02605,2.02595,2.02595,194800000.0
2007-12-05 22:12:00,2.02595,2.0261,2.02595,2.0261,128800000.0
2007-12-05 22:13:00,2.0261,2.0262,2.026,2.02615,145500000.0
2007-12-05 22:14:00,2.0262,2.0262,2.0261,2.0261,24700000.0
2007-12-05 22:15:00,2.0261,2.0262,2.02605,2.0261,79600000.0
2007-12-05 22:16:00,2.0261,2.0262,2.0261,2.02615,175000000.0
2007-12-05 22:17:00,2.02615,2.0262,2.0261,2.0261,197000000.0
2007-12-05 22:18:00,2.0261,2.0262,2.02605,2.0261,79500000.0
2007-12-05 22:19:00,2.02605,2.0262,2.026,2.0261,192300002.0
2007-12-05 22:20:00,2.0261,2.02615,2.0261,2.0261,258300000.0
2007-12-05 22:21:00,2.0261,2.0261,2.0261,2.0261,117200000.0
2007-12-05 22:22:00,2.0261,2.0261,2.02605,2.0261,203100000.0
2007-12-05 22:23:00,2.0261,2.02615,2.02605,2.02605,149500000.0
2007-12-05 22:24:00,2.0261,2.0263,2.02605,2.0262,373100001.0
2007-12-05 22:25:00,2.0262,2.0266,2.02615,2.0266,186400000.0
2007-12-05 22:26:00,2.0266,2.0266,2.02615,2.02615,202600000.0
2007-12-05 22:27:00,2.02615,2.0263,2.026,2.0261,202400000.0
2007-12-05 22:28:00,2.0261,2.0264,2.0261,2.0264,34100000.0
2007-12-05 22:29:00,2.0264,2.0264,2.02625,2.0263,148000000.0
2007-12-05 22:30:00,2.0263,2.0263,2.0263,2.0263,38000000.0
2007-12-05 22:31:00,2.0263,2.0263,2.0263,2.0263,89200000.0
2007-12-05 22:32:00,2.0263,2.0263,2.02615,2.02615,118600000.0
2007-12-05 22:33:00,2.02615,2.02625,2.026,2.02615,252699991.0
2007-12-05 22:34:00,2.02615,2.02625,2.02615,2.02625,189600000.0
2007-12-05 22:35:00,2.02625,2.0263,2.02615,2.02625,186400000.0
2007-12-05 22:36:00,2.0263,2.0264,2.02625,2.02625,221500000.0
2007-12-05 22:37:00,2.02625,2.0264,2.02625,2.0264,302600009.0
2007-12-05 22:38:00,2.0264,2.0264,2.02625,2.02625,31300000.0
2007-12-05 22:39:00,2.02625,2.0263,2.026,2.02605,200900000.0
2007-12-05 22:40:00,2.02595,2.02595,2.02505,2.0251,469100000.0
2007-12-05 22:41:00,2.0251,2.02515,2.02495,2.02495,466100000.0
2007-12-05 22:42:00,2.025,2.02525,2.02495,2.02525,239000000.0
2007-12-05 22:43:00,2.02525,2.0253,2.025,2.0252,307100000.0
2007-12-05 22:44:00,2.0252,2.0258,2.0252,2.02545,340400000.0
2007-12-05 22:45:00,2.0255,2.026,2.0253,2.0258,383199999.0
2007-12-05 22:46:00,2.0259,2.0259,2.0255,2.02565,163300000.0
2007-12-05 22:47:00,2.02565,2.026,2.02555,2.0257,234400000.0
2007-12-05 22:48:00,2.0257,2.0258,2.0256,2.0257,512200001.0
2007-12-05 22:49:00,2.0257,2.0258,2.02555,2.02555,596399999.0
2007-12-05 22:50:00,2.02555,2.02565,2.0254,2.02565,668799998.0
2007-12-05 22:51:00,2.02565,2.02565,2.02545,2.0256,256200000.0
2007-12-05 22:52:00,2.0256,2.02575,2.0255,2.0257,82300000.0
2007-12-05 22:53:00,2.0257,2.0257,2.0256,2.0256,49800000.0
2007-12-05 22:54:00,2.0256,2.02575,2.02555,2.0257,254734155.0
2007-12-05 22:55:00,2.0257,2.026,2.02555,2.026,773600004.0
2007-12-05 22:56:00,2.026,2.026,2.02555,2.0256,559500000.0
2007-12-05 22:57:00,2.0256,2.0256,2.025,2.0252,452300000.0
2007-12-05 22:58:00,2.0251,2.02535,2.025,2.02525,201200000.0
2007-12-05 22:59:00,2.02525,2.02535,2.02475,2.02475,356900000.0
2007-12-05 23:00:00,2.0248,2.02515,2.0248,2.02515,588300001.0
2007-12-05 23:01:00,2.02515,2.0254,2.0248,2.0249,622108302.0
2007-12-05 23:02:00,2.0249,2.0251,2.0248,2.02485,88562450.0
2007-12-05 23:03:00,2.02485,2.0249,2.0248,2.0248,56515150.0
2007-12-05 23:04:00,2.0248,2.0249,2.0248,2.0249,65390000.0
2007-12-05 23:05:00,2.0249,2.0249,2.0248,2.0248,100600001.0
2007-12-05 23:06:00,2.0248,2.0249,2.0248,2.0248,320600000.0
2007-12-05 23:07:00,2.0248,2.025,2.0247,2.0249,804900005.0
2007-12-05 23:08:00,2.0249,2.025,2.0248,2.0248,339900000.0
2007-12-05 23:09:00,2.0248,2.0249,2.0248,2.02485,224500000.0
2007-12-05 23:10:00,2.02485,2.025,2.02475,2.02495,404699997.0
2007-12-05 23:11:00,2.02495,2.025,2.0249,2.02495,189500000.0
2007-12-05 23:12:00,2.02495,2.0252,2.02495,2.0251,128300000.0
2007-12-05 23:13:00,2.0251,2.0251,2.02475,2.0248,274600000.0
2007-12-05 23:14:00,2.0248,2.02495,2.0248,2.02495,157700000.0
2007-12-05 23:15:00,2.02495,2.02495,2.02485,2.02495,245400001.0
2007-12-05 23:16:00,2.0249,2.0249,2.0248,2.0248,208000001.0
2007-12-05 23:17:00,2.02475,2.0249,2.02465,2.0248,213800000.0
2007-12-05 23:18:00,2.0248,2.0252,2.0248,2.0252,200500001.0
2007-12-05 23:19:00,2.0252,2.0254,2.02505,2.0252,179900000.0
2007-12-05 23:20:00,2.02515,2.02565,2.02515,2.02535,275600000.0
2007-12-05 23:21:00,2.02535,2.02645,2.02535,2.02615,337200000.0
2007-12-05 23:22:00,2.02615,2.02625,2.0257,2.0258,480800000.0
2007-12-05 23:23:00,2.0258,2.02655,2.02575,2.02655,200500000.0
2007-12-05 23:24:00,2.0264,2.02685,2.0262,2.02665,254600000.0
2007-12-05 23:25:00,2.02665,2.02685,2.026,2.02665,429200000.0
2007-12-05 23:26:00,2.0264,2.02665,2.0264,2.02665,145500000.0
2007-12-05 23:27:00,2.02665,2.0271,2.02665,2.02705,257300000.0
2007-12-05 23:28:00,2.027,2.02765,2.027,2.02755,488300005.0
2007-12-05 23:29:00,2.02755,2.0279,2.02745,2.0279,533199999.0
2007-12-05 23:30:00,2.02785,2.0281,2.02785,2.028,387000000.0
2007-12-05 23:31:00,2.028,2.02805,2.0279,2.02805,116900000.0
2007-12-05 23:32:00,2.02805,2.02805,2.0273,2.02755,305700000.0
2007-12-05 23:33:00,2.02755,2.0277,2.02745,2.02745,245399999.0
2007-12-05 23:34:00,2.02745,2.02745,2.0273,2.02745,72600000.0
2007-12-05 23:35:00,2.02725,2.0276,2.02725,2.02745,295400000.0
2007-12-05 23:36:00,2.02745,2.0276,2.0274,2.0276,89700000.0
2007-12-05 23:37:00,2.0275,2.02755,2.02655,2.02665,201900000.0
2007-12-05 23:38:00,2.0267,2.0269,2.02655,2.02655,299900000.0
2007-12-05 23:39:00,2.02655,2.0267,2.0262,2.02625,364400000.0
2007-12-05 23:40:00,2.02625,2.02625,2.0261,2.02615,78300000.0
2007-12-05 23:41:00,2.0261,2.02615,2.0256,2.02595,273300000.0
2007-12-05 23:42:00,2.02595,2.02625,2.02595,2.02625,86000000.0
2007-12-05 23:43:00,2.02625,2.0266,2.02625,2.0266,55600000.0
2007-12-05 23:44:00,2.0266,2.0266,2.02655,2.02655,27000000.0
2007-12-05 23:45:00,2.0266,2.02675,2.0266,2.02675,25500000.0
2007-12-05 23:46:00,2.02675,2.02675,2.0267,2.02675,10200000.0
2007-12-05 23:47:00,2.02675,2.02675,2.02655,2.0267,36800000.0
2007-12-05 23:48:00,2.0267,2.02675,2.0266,2.0267,53700000.0
2007-12-05 23:49:00,2.02675,2.0269,2.0266,2.0266,25550000.0
2007-12-05 23:50:00,2.0266,2.02685,2.0266,2.02675,96400000.0
2007-12-05 23:51:00,2.02675,2.02675,2.0266,2.0266,59400000.0
2007-12-05 23:52:00,2.0266,2.0269,2.0262,2.0263,191699998.0
2007-12-05 23:53:00,2.0263,2.02645,2.0261,2.02645,108500000.0
2007-12-05 23:54:00,2.02645,2.02655,2.02645,2.02655,60800000.0
2007-12-05 23:55:00,2.02655,2.02655,2.02655,2.02655,24000000.0
2007-12-05 23:56:00,2.02655,2.02655,2.02635,2.02655,100700000.0
2007-12-05 23:57:00,2.02655,2.0266,2.02605,2.02605,108299999.0
2007-12-05 23:58:00,2.02605,2.02655,2.02575,2.02615,275800000.0
2007-12-05 23:59:00,2.02615,2.0267,2.02585,2.0261,161400000.0
2007-12-06 00:00:00,2.02615,2.0267,2.02615,2.02615,125700000.0
2007-12-06 00:01:00,2.0262,2.0266,2.02615,2.02655,355200000.0
2007-12-06 00:02:00,2.0265,2.0267,2.0265,2.02665,295500000.0
2007-12-06 00:03:00,2.0266,2.02735,2.0265,2.0268,221600000.0
2007-12-06 00:04:00,2.0268,2.0271,2.02655,2.02655,314300000.0
2007-12-06 00:05:00,2.02655,2.027,2.02655,2.027,33600000.0
2007-12-06 00:06:00,2.02655,2.027,2.02655,2.0268,81600000.0
2007-12-06 00:07:00,2.027,2.027,2.0268,2.027,67200000.0
2007-12-06 00:08:00,2.02654,2.02675,2.02654,2.02675,32700000.0
2007-12-06 00:09:00,2.02655,2.027,2.02655,2.027,73300000.0
2007-12-06 00:10:00,2.027,2.027,2.02655,2.02665,195100000.0
2007-12-06 00:11:00,2.02655,2.0269,2.02625,2.02625,145500000.0
2007-12-06 00:12:00,2.02625,2.0264,2.02605,2.02605,275900000.0
2007-12-06 00:13:00,2.02605,2.0263,2.02605,2.0261,64100000.0
2007-12-06 00:14:00,2.0263,2.0263,2.02625,2.02625,62100000.0
2007-12-06 00:15:00,2.02625,2.02665,2.02615,2.02665,58800000.0
2007-12-06 00:16:00,2.0267,2.02675,2.0264,2.02655,193800000.0
2007-12-06 00:17:00,2.02655,2.02675,2.0265,2.02675,94400002.0
2007-12-06 00:18:00,2.02675,2.02705,2.0266,2.02685,132800000.0
2007-12-06 00:19:00,2.02685,2.02685,2.0264,2.02645,155900000.0
2007-12-06 00:20:00,2.02645,2.02715,2.02645,2.02685,171900000.0
2007-12-06 00:21:00,2.02685,2.02705,2.02685,2.02695,196000000.0
2007-12-06 00:22:00,2.02695,2.02695,2.02665,2.02675,79800000.0
2007-12-06 00:23:00,2.02675,2.02705,2.02675,2.02685,116400000.0
2007-12-06 00:24:00,2.02685,2.02745,2.02675,2.02745,112500001.0
2007-12-06 00:25:00,2.02745,2.02745,2.02685,2.02725,230700001.0
2007-12-06 00:26:00,2.02725,2.02755,2.027,2.02745,92400000.0
2007-12-06 00:27:00,2.02755,2.02755,2.02705,2.02705,173300005.0
2007-12-06 00:28:00,2.02705,2.02735,2.02705,2.02735,187200000.0
2007-12-06 00:29:00,2.02735,2.02735,2.02705,2.02705,202400000.0
2007-12-06 00:30:00,2.02705,2.02735,2.0269,2.02705,63800000.0
2007-12-06 00:31:00,2.02705,2.02725,2.02705,2.02715,79200000.0
2007-12-06 00:32:00,2.02715,2.02715,2.02705,2.02705,76800000.0
2007-12-06 00:33:00,2.02705,2.02705,2.027,2.02705,64000000.0
2007-12-06 00:34:00,2.02705,2.02745,2.027,2.02745,90900001.0
2007-12-06 00:35:00,2.02745,2.02755,2.02735,2.02745,66800000.0
2007-12-06 00:36:00,2.02735,2.02755,2.02725,2.02755,54200000.0
2007-12-06 00:37:00,2.02755,2.02755,2.02735,2.02755,27800000.0
2007-12-06 00:38:00,2.0274,2.02795,2.0274,2.02775,1164099988.0
2007-12-06 00:39:00,2.02775,2.02825,2.02775,2.0281,596900000.0
2007-12-06 00:40:00,2.02825,2.02845,2.0281,2.02825,87600000.0
2007-12-06 00:41:00,2.02825,2.02885,2.02825,2.02885,300499999.0
2007-12-06 00:42:00,2.02885,2.02895,2.02865,2.02895,511400001.0
2007-12-06 00:43:00,2.02895,2.02925,2.02885,2.02915,559100001.0
2007-12-06 00:44:00,2.0291,2.02945,2.02905,2.02905,604500001.0
2007-12-06 00:45:00,2.02905,2.02915,2.02885,2.02905,491599994.0
2007-12-06 00:46:00,2.02905,2.02905,2.02865,2.02865,212400000.0
2007-12-06 00:47:00,2.02865,2.02895,2.02855,2.02865,326200000.0
2007-12-06 00:48:00,2.02865,2.02865,2.0286,2.02865,62699999.0
2007-12-06 00:49:00,2.02865,2.02865,2.02825,2.0283,487700001.0
2007-12-06 00:50:00,2.02835,2.02845,2.02835,2.02835,123000000.0
2007-12-06 00:51:00,2.02835,2.02845,2.02835,2.02845,197600000.0
2007-12-06 00:52:00,2.02845,2.02845,2.02835,2.02845,299600000.0
2007-12-06 00:53:00,2.02845,2.02915,2.02845,2.02885,211000000.0
2007-12-06 00:54:00,2.02885,2.02895,2.02855,2.02875,1341700000.0
2007-12-06 00:55:00,2.02875,2.02895,2.02875,2.02895,1220799992.0
2007-12-06 00:56:00,2.02895,2.02895,2.02875,2.02875,479000000.0
2007-12-06 00:57:00,2.02865,2.0289,2.02865,2.02885,298800000.0
2007-12-06 00:58:00,2.02895,2.02895,2.02875,2.0289,146100000.0
2007-12-06 00:59:00,2.02895,2.02895,2.02885,2.0289,92400000.0
2007-12-06 01:00:00,2.0289,2.0289,2.02885,2.02885,115800000.0
2007-12-06 01:01:00,2.02885,2.029,2.0288,2.02885,57800000.0
2007-12-06 01:02:00,2.02885,2.0289,2.0283,2.0283,235900000.0
2007-12-06 01:03:00,2.02835,2.02835,2.02825,2.0283,13200000.0
2007-12-06 01:04:00,2.02835,2.02835,2.028,2.028,96100000.0
2007-12-06 01:05:00,2.028,2.02815,2.028,2.02815,37200000.0
2007-12-06 01:06:00,2.02815,2.02815,2.0281,2.02815,37100000.0
2007-12-06 01:07:00,2.0281,2.0282,2.0281,2.0281,76400000.0
2007-12-06 01:08:00,2.0281,2.02815,2.0281,2.02815,210200000.0
2007-12-06 01:09:00,2.02815,2.0282,2.028,2.02815,229500001.0
2007-12-06 01:10:00,2.02815,2.0282,2.0281,2.0281,62800000.0
2007-12-06 01:11:00,2.0281,2.02815,2.0281,2.0281,107200000.0
2007-12-06 01:12:00,2.0281,2.02815,2.02805,2.02815,58100000.0
2007-12-06 01:13:00,2.02805,2.02815,2.02785,2.02805,155399999.0
2007-12-06 01:14:00,2.02805,2.02805,2.02805,2.02805,20800000.0
2007-12-06 01:15:00,2.02805,2.02905,2.02805,2.02865,918899989.0
2007-12-06 01:16:00,2.02865,2.02875,2.02855,2.02865,303100003.0
2007-12-06 01:17:00,2.02865,2.02875,2.02845,2.0287,541699998.0
2007-12-06 01:18:00,2.0287,2.0287,2.02855,2.02865,92500000.0
2007-12-06 01:19:00,2.02865,2.02865,2.0286,2.02865,129400000.0
2007-12-06 01:20:00,2.02865,2.02865,2.0286,2.02865,36800000.0
2007-12-06 01:21:00,2.02865,2.02875,2.0286,2.0286,99200000.0
2007-12-06 01:22:00,2.0286,2.02865,2.02845,2.0286,190999999.0
2007-12-06 01:23:00,2.0286,2.02875,2.02855,2.0287,166199998.0
2007-12-06 01:24:00,2.0287,2.0288,2.02845,2.02845,180099999.0
2007-12-06 01:25:00,2.02845,2.02875,2.02835,2.02865,948499996.0
2007-12-06 01:26:00,2.0286,2.02885,2.02845,2.02875,752100004.0
2007-12-06 01:27:00,2.02875,2.0288,2.02865,2.02865,205500000.0
2007-12-06 01:28:00,2.02865,2.02935,2.02855,2.02935,804099998.0
2007-12-06 01:29:00,2.0293,2.02955,2.02905,2.02925,520300002.0
2007-12-06 01:30:00,2.02925,2.02935,2.02915,2.02925,370600000.0
2007-12-06 01:31:00,2.02925,2.02925,2.02905,2.02915,125299998.0
2007-12-06 01:32:00,2.0292,2.0293,2.02895,2.02925,17500000.0
2007-12-06 01:33:00,2.02935,2.02935,2.02915,2.0292,3300000.0
2007-12-06 01:34:00,2.0292,2.0292,2.02915,2.02915,6300000.0
2007-12-06 01:35:00,2.02915,2.02915,2.02865,2.0287,94000000.0
2007-12-06 01:36:00,2.0287,2.02875,2.0284,2.0284,127900000.0
2007-12-06 01:37:00,2.0284,2.0288,2.02835,2.02845,254900001.0
2007-12-06 01:38:00,2.0284,2.0287,2.0284,2.02845,84400001.0
2007-12-06 01:39:00,2.02845,2.02845,2.02825,2.02845,51000000.0
2007-12-06 01:40:00,2.02835,2.02845,2.0282,2.02835,52100000.0
2007-12-06 01:41:00,2.02835,2.02835,2.02825,2.0283,69200000.0
2007-12-06 01:42:00,2.0283,2.02835,2.0282,2.0282,79400000.0
2007-12-06 01:43:00,2.02825,2.0285,2.02825,2.0284,78700000.0
2007-12-06 01:44:00,2.02835,2.0285,2.02835,2.02845,173300000.0
2007-12-06 01:45:00,2.02845,2.0285,2.02835,2.02835,125200000.0
2007-12-06 01:46:00,2.02835,2.02845,2.02835,2.02845,212800000.0
2007-12-06 01:47:00,2.02845,2.02865,2.0282,2.0282,652599999.0
2007-12-06 01:48:00,2.0282,2.02845,2.0282,2.02845,175300000.0
2007-12-06 01:49:00,2.02845,2.02845,2.02825,2.02825,238200000.0
2007-12-06 01:50:00,2.02825,2.02825,2.02825,2.02825,83800000.0
2007-12-06 01:51:00,2.02825,2.02825,2.02825,2.02825,50200000.0
2007-12-06 01:52:00,2.02825,2.02825,2.0282,2.02825,50200000.0
2007-12-06 01:53:00,2.02825,2.02845,2.0282,2.02825,175500000.0
2007-12-06 01:54:00,2.02825,2.02825,2.0281,2.0282,277300000.0
2007-12-06 01:55:00,2.0282,2.02825,2.0279,2.0279,190400000.0
2007-12-06 01:56:00,2.0279,2.02805,2.02735,2.02745,176200000.0
2007-12-06 01:57:00,2.02745,2.0276,2.0273,2.0275,208000000.0
2007-12-06 01:58:00,2.0275,2.02755,2.02685,2.02705,423900000.0
2007-12-06 01:59:00,2.02705,2.02715,2.0268,2.02695,407000000.0
2007-12-06 02:00:00,2.02705,2.02745,2.02685,2.02735,362400002.0
2007-12-06 02:01:00,2.02735,2.02745,2.02725,2.0273,206800000.0
2007-12-06 02:02:00,2.0273,2.0273,2.02705,2.02705,158100000.0
2007-12-06 02:03:00,2.02705,2.0273,2.02705,2.02715,270700000.0
2007-12-06 02:04:00,2.0272,2.0276,2.02695,2.02705,533999997.0
2007-12-06 02:05:00,2.02705,2.02745,2.02705,2.02735,538700000.0
2007-12-06 02:06:00,2.02735,2.02755,2.0273,2.02755,312000001.0
2007-12-06 02:07:00,2.02755,2.02765,2.02755,2.02755,480000016.0
2007-12-06 02:08:00,2.02765,2.02815,2.02735,2.02745,336299999.0
2007-12-06 02:09:00,2.02745,2.0281,2.02745,2.02805,200100000.0
2007-12-06 02:10:00,2.02805,2.02805,2.028,2.02805,48300000.0
2007-12-06 02:11:00,2.02805,2.0282,2.028,2.0281,61600000.0
2007-12-06 02:12:00,2.0281,2.02815,2.02805,2.02815,87400000.0
2007-12-06 02:13:00,2.0282,2.0285,2.02815,2.0284,103800000.0
2007-12-06 02:14:00,2.0284,2.02845,2.02835,2.02845,103200000.0
2007-12-06 02:15:00,2.02845,2.02845,2.0283,2.02835,63400000.0
2007-12-06 02:16:00,2.02835,2.02875,2.02835,2.02845,176400000.0
2007-12-06 02:17:00,2.02845,2.0286,2.02845,2.02855,50400000.0
2007-12-06 02:18:00,2.02855,2.02905,2.02855,2.0289,230200000.0
2007-12-06 02:19:00,2.0289,2.0289,2.02875,2.02875,124700000.0
2007-12-06 02:20:00,2.02875,2.0288,2.02855,2.02865,198700000.0
2007-12-06 02:21:00,2.02865,2.02875,2.02855,2.0286,176000000.0
2007-12-06 02:22:00,2.02855,2.0287,2.02845,2.02845,209100000.0
2007-12-06 02:23:00,2.02855,2.02855,2.0283,2.02835,35500000.0
2007-12-06 02:24:00,2.02825,2.02835,2.02805,2.02805,291200000.0
2007-12-06 02:25:00,2.02805,2.02805,2.0276,2.0278,386200000.0
2007-12-06 02:26:00,2.0278,2.0278,2.0278,2.0278,7900000.0
2007-12-06 02:27:00,2.0278,2.0278,2.02765,2.02775,44500000.0
2007-12-06 02:28:00,2.02775,2.02775,2.02765,2.02775,11000000.0
2007-12-06 02:29:00,2.02775,2.02775,2.02765,2.02775,24000000.0
2007-12-06 02:30:00,2.02775,2.02825,2.02775,2.02805,175200000.0
2007-12-06 02:31:00,2.02805,2.0283,2.02805,2.02825,78400000.0
2007-12-06 02:32:00,2.02825,2.0283,2.02805,2.0283,50800000.0
2007-12-06 02:33:00,2.0281,2.0281,2.02795,2.02805,44300000.0
2007-12-06 02:34:00,2.02805,2.0283,2.02805,2.0283,35700000.0
2007-12-06 02:35:00,2.0283,2.0283,2.0278,2.02785,134500002.0
2007-12-06 02:36:00,2.02785,2.02845,2.02775,2.02825,498499997.0
2007-12-06 02:37:00,2.02825,2.0283,2.02825,2.02825,32300000.0
2007-12-06 02:38:00,2.0283,2.02835,2.0282,2.02835,58100000.0
2007-12-06 02:39:00,2.02835,2.02845,2.02835,2.02835,66200000.0
2007-12-06 02:40:00,2.02835,2.02855,2.02835,2.02855,76800000.0
2007-12-06 02:41:00,2.02865,2.029,2.02855,2.02875,95500000.0
2007-12-06 02:42:00,2.02875,2.0288,2.02865,2.0287,106600000.0
2007-12-06 02:43:00,2.0287,2.02875,2.02865,2.0287,86400000.0
2007-12-06 02:44:00,2.0287,2.0288,2.0287,2.0288,31900000.0
2007-12-06 02:45:00,2.0288,2.029,2.02845,2.02845,184300000.0
2007-12-06 02:46:00,2.02845,2.02855,2.0284,2.02845,98200000.0
2007-12-06 02:47:00,2.02845,2.0287,2.0283,2.0287,40100000.0
2007-12-06 02:48:00,2.02865,2.02875,2.0286,2.02875,82800000.0
2007-12-06 02:49:00,2.02875,2.02875,2.0286,2.0286,41600000.0
2007-12-06 02:50:00,2.0286,2.02875,2.0285,2.02875,96800001.0
2007-12-06 02:51:00,2.02875,2.02875,2.02875,2.02875,38400000.0
2007-12-06 02:52:00,2.02875,2.02875,2.02855,2.02855,84500000.0
2007-12-06 02:53:00,2.02855,2.02865,2.02825,2.02845,119700000.0
2007-12-06 02:54:00,2.02845,2.02925,2.0284,2.02925,286000000.0
2007-12-06 02:55:00,2.0292,2.0292,2.02855,2.02865,260600000.0
2007-12-06 02:56:00,2.02865,2.02865,2.0282,2.0285,246800000.0
2007-12-06 02:57:00,2.0285,2.02855,2.0282,2.0282,316600000.0
2007-12-06 02:58:00,2.02825,2.02885,2.02825,2.02855,481699997.0
2007-12-06 02:59:00,2.02855,2.02915,2.02855,2.02875,101400000.0
2007-12-06 03:00:00,2.02875,2.02905,2.0286,2.02895,258800000.0
2007-12-06 03:01:00,2.02895,2.02895,2.02865,2.02865,242000000.0
2007-12-06 03:02:00,2.02865,2.02905,2.02865,2.02895,224800000.0
2007-12-06 03:03:00,2.02895,2.02895,2.02895,2.02895,84500000.0
2007-12-06 03:04:00,2.02895,2.02895,2.0289,2.02895,132299999.0
2007-12-06 03:05:00,2.02895,2.02905,2.02875,2.02875,428300000.0
2007-12-06 03:06:00,2.02875,2.02875,2.02875,2.02875,332700000.0
2007-12-06 03:07:00,2.02865,2.02895,2.02865,2.02885,449200000.0
2007-12-06 03:08:00,2.02885,2.02895,2.02885,2.02885,432600000.0
2007-12-06 03:09:00,2.02875,2.02885,2.0287,2.02875,93200000.0
2007-12-06 03:10:00,2.02875,2.0288,2.02865,2.02875,237400000.0
2007-12-06 03:11:00,2.02875,2.02945,2.02865,2.02935,367500000.0
2007-12-06 03:12:00,2.02935,2.02965,2.0293,2.02965,385200000.0
2007-12-06 03:13:00,2.02965,2.02995,2.02965,2.0298,144900000.0
2007-12-06 03:14:00,2.02975,2.02995,2.02965,2.0297,668100005.0
2007-12-06 03:15:00,2.0297,2.02975,2.02965,2.02975,112700000.0
2007-12-06 03:16:00,2.02975,2.02975,2.02955,2.02965,383200000.0
2007-12-06 03:17:00,2.0297,2.02995,2.02955,2.02965,419999997.0
2007-12-06 03:18:00,2.02965,2.03,2.02965,2.02995,305400000.0
2007-12-06 03:19:00,2.02995,2.02995,2.0296,2.0296,187700000.0
2007-12-06 03:20:00,2.0296,2.0297,2.02925,2.02935,292500000.0
2007-12-06 03:21:00,2.02935,2.02955,2.02905,2.0292,252000000.0
2007-12-06 03:22:00,2.02925,2.02945,2.02875,2.0288,179850000.0
2007-12-06 03:23:00,2.02885,2.02895,2.0286,2.0287,181700000.0
2007-12-06 03:24:00,2.0287,2.0287,2.02855,2.0286,210000000.0
2007-12-06 03:25:00,2.02855,2.02895,2.02855,2.02885,165000000.0
2007-12-06 03:26:00,2.0288,2.02905,2.0288,2.02905,62200000.0
2007-12-06 03:27:00,2.02905,2.02905,2.02895,2.02905,61000000.0
2007-12-06 03:28:00,2.02905,2.02925,2.02905,2.02925,84000000.0
2007-12-06 03:29:00,2.0293,2.02935,2.02925,2.02935,59900000.0
2007-12-06 03:30:00,2.02915,2.02935,2.02915,2.02925,110800000.0
2007-12-06 03:31:00,2.02925,2.02935,2.02915,2.02925,277500001.0
2007-12-06 03:32:00,2.02925,2.0294,2.0292,2.02935,101400000.0
2007-12-06 03:33:00,2.02935,2.02935,2.02915,2.02915,56200000.0
2007-12-06 03:34:00,2.02915,2.0293,2.02905,2.0293,76000000.0
2007-12-06 03:35:00,2.0293,2.02935,2.02915,2.02935,79600000.0
2007-12-06 03:36:00,2.02945,2.02955,2.02915,2.02945,134600001.0
2007-12-06 03:37:00,2.02945,2.02985,2.02945,2.02985,170912500.0
2007-12-06 03:38:00,2.02985,2.02985,2.02975,2.02985,107550000.0
2007-12-06 03:39:00,2.02975,2.02985,2.02965,2.0297,70025000.0
2007-12-06 03:40:00,2.0297,2.02985,2.02955,2.02955,184062500.0
2007-12-06 03:41:00,2.0296,2.0296,2.02955,2.02955,114900000.0
2007-12-06 03:42:00,2.02955,2.02955,2.02935,2.02945,81700000.0
2007-12-06 03:43:00,2.02945,2.0295,2.0293,2.0294,101400000.0
2007-12-06 03:44:00,2.0294,2.0294,2.0293,2.0294,224200000.0
2007-12-06 03:45:00,2.02935,2.0294,2.02925,2.02935,150800000.0
2007-12-06 03:46:00,2.02925,2.02935,2.02925,2.02935,75300000.0
2007-12-06 03:47:00,2.02935,2.02935,2.0292,2.02925,43000000.0
2007-12-06 03:48:00,2.02925,2.0293,2.02925,2.0293,6100000.0
2007-12-06 03:49:00,2.0293,2.02935,2.02925,2.02925,127800000.0
2007-12-06 03:50:00,2.02925,2.02925,2.0292,2.02925,70300000.0
2007-12-06 03:51:00,2.02925,2.02935,2.02885,2.02885,205400000.0
2007-12-06 03:52:00,2.029,2.02905,2.0287,2.0288,289800000.0
2007-12-06 03:53:00,2.02885,2.02895,2.0288,2.02885,252000000.0
2007-12-06 03:54:00,2.0289,2.02895,2.02885,2.0289,36800000.0
2007-12-06 03:55:00,2.02895,2.02895,2.0288,2.0289,60600000.0
2007-12-06 03:56:00,2.0289,2.02895,2.0289,2.02895,18600000.0
2007-12-06 03:57:00,2.02895,2.02895,2.02855,2.02855,142100000.0
2007-12-06 03:58:00,2.02855,2.02875,2.02855,2.0287,341099999.0
2007-12-06 03:59:00,2.0287,2.0287,2.02855,2.02855,78300000.0
2007-12-06 04:00:00,2.02855,2.02865,2.0285,2.02855,114600000.0
2007-12-06 04:01:00,2.02855,2.02855,2.02845,2.02855,100000000.0
2007-12-06 04:02:00,2.0285,2.0286,2.0284,2.02855,494700000.0
2007-12-06 04:03:00,2.02855,2.0288,2.0285,2.0286,409900000.0
2007-12-06 04:04:00,2.02865,2.02885,2.0286,2.02875,154200000.0
2007-12-06 04:05:00,2.02865,2.02895,2.02865,2.0287,181600000.0
2007-12-06 04:06:00,2.0287,2.02905,2.02865,2.02885,205600000.0
2007-12-06 04:07:00,2.02865,2.02875,2.0286,2.02865,121800000.0
2007-12-06 04:08:00,2.02865,2.02875,2.02865,2.02865,83400000.0
2007-12-06 04:09:00,2.02865,2.02875,2.02865,2.02865,68000000.0
2007-12-06 04:10:00,2.02865,2.02865,2.02815,2.02815,245100000.0
2007-12-06 04:11:00,2.02815,2.0282,2.0279,2.02795,247600000.0
2007-12-06 04:12:00,2.02795,2.02795,2.027,2.02715,283200000.0
2007-12-06 04:13:00,2.02715,2.02715,2.02685,2.02705,303300000.0
2007-12-06 04:14:00,2.02705,2.02715,2.0269,2.02705,272700000.0
2007-12-06 04:15:00,2.02705,2.02715,2.02695,2.02695,353500000.0
2007-12-06 04:16:00,2.02695,2.02715,2.02695,2.02715,212500000.0
2007-12-06 04:17:00,2.02715,2.02715,2.02685,2.02695,160700000.0
2007-12-06 04:18:00,2.02675,2.02675,2.02625,2.02625,574800000.0
2007-12-06 04:19:00,2.02635,2.02675,2.02625,2.02675,452900000.0
2007-12-06 04:20:00,2.02675,2.02675,2.02645,2.02655,246600000.0
2007-12-06 04:21:00,2.02655,2.02655,2.0264,2.0265,640200000.0
2007-12-06 04:22:00,2.0265,2.02655,2.02645,2.0265,185600000.0
2007-12-06 04:23:00,2.02645,2.02655,2.02555,2.02555,442400001.0
2007-12-06 04:24:00,2.02555,2.02605,2.0255,2.02605,390700000.0
2007-12-06 04:25:00,2.026,2.0266,2.02585,2.02655,697700000.0
2007-12-06 04:26:00,2.02655,2.02655,2.02625,2.02645,681400005.0
2007-12-06 04:27:00,2.02645,2.02675,2.02635,2.02645,618800009.0
2007-12-06 04:28:00,2.02645,2.02685,2.02645,2.02675,385000000.0
2007-12-06 04:29:00,2.02675,2.02715,2.02675,2.02705,276600001.0
2007-12-06 04:30:00,2.02705,2.0272,2.027,2.02715,108900000.0
2007-12-06 04:31:00,2.02715,2.02735,2.02715,2.0273,214800000.0
2007-12-06 04:32:00,2.0273,2.02735,2.0272,2.02725,269100000.0
2007-12-06 04:33:00,2.02735,2.02755,2.0273,2.0274,129000000.0
2007-12-06 04:34:00,2.0274,2.02745,2.02735,2.0274,79800000.0
2007-12-06 04:35:00,2.0274,2.0278,2.02735,2.0278,174700000.0
2007-12-06 04:36:00,2.0278,2.0278,2.02755,2.0276,226800000.0
2007-12-06 04:37:00,2.0276,2.0279,2.0276,2.0277,109200000.0
2007-12-06 04:38:00,2.02775,2.02775,2.02765,2.02765,64400000.0
2007-12-06 04:39:00,2.02765,2.0277,2.0276,2.02765,54200000.0
2007-12-06 04:40:00,2.02765,2.02765,2.0276,2.02765,88500000.0
2007-12-06 04:41:00,2.02765,2.02795,2.02765,2.02775,366799999.0
2007-12-06 04:42:00,2.0277,2.0278,2.02765,2.0277,77700000.0
2007-12-06 04:43:00,2.0277,2.0277,2.02745,2.02765,68300000.0
2007-12-06 04:44:00,2.02765,2.0278,2.02745,2.0277,80500000.0
2007-12-06 04:45:00,2.0277,2.02775,2.02745,2.02765,295300000.0
2007-12-06 04:46:00,2.02765,2.0278,2.02765,2.02775,53700000.0
2007-12-06 04:47:00,2.02775,2.02805,2.02775,2.02785,204000000.0
2007-12-06 04:48:00,2.02775,2.028,2.02775,2.02795,292700000.0
2007-12-06 04:49:00,2.02795,2.028,2.02795,2.028,59600000.0
2007-12-06 04:50:00,2.028,2.02805,2.028,2.028,77200000.0
2007-12-06 04:51:00,2.028,2.0283,2.02795,2.0281,10400000.0
2007-12-06 04:52:00,2.0281,2.0283,2.02795,2.02805,37800000.0
2007-12-06 04:53:00,2.028,2.02905,2.028,2.0289,454200000.0
2007-12-06 04:54:00,2.0289,2.02925,2.0287,2.0292,685099998.0
2007-12-06 04:55:00,2.02925,2.0294,2.02915,2.02935,284100000.0
2007-12-06 04:56:00,2.0294,2.02955,2.02915,2.02935,410200000.0
2007-12-06 04:57:00,2.02935,2.02935,2.02925,2.0293,240600000.0
2007-12-06 04:58:00,2.0293,2.02935,2.02905,2.02915,145600000.0
2007-12-06 04:59:00,2.02915,2.02915,2.02885,2.029,194600000.0
2007-12-06 05:00:00,2.02905,2.02905,2.02895,2.02895,110400000.0
2007-12-06 05:01:00,2.02895,2.029,2.0289,2.0289,143400000.0
2007-12-06 05:02:00,2.029,2.02905,2.02885,2.02885,400800000.0
2007-12-06 05:03:00,2.02885,2.02915,2.02885,2.02885,342199997.0
2007-12-06 05:04:00,2.02885,2.02905,2.02875,2.02895,385000000.0
2007-12-06 05:05:00,2.02895,2.02905,2.0287,2.0288,263700000.0
2007-12-06 05:06:00,2.02885,2.02915,2.02875,2.02905,203999999.0
2007-12-06 05:07:00,2.02905,2.02905,2.02885,2.02905,66800000.0
2007-12-06 05:08:00,2.0291,2.0291,2.02895,2.02905,45400000.0
2007-12-06 05:09:00,2.02905,2.02905,2.02885,2.02895,81000000.0
2007-12-06 05:10:00,2.02895,2.02895,2.02875,2.02885,21200000.0
2007-12-06 05:11:00,2.02875,2.02885,2.02875,2.02885,12000000.0
2007-12-06 05:12:00,2.02885,2.02885,2.02845,2.02865,197000000.0
2007-12-06 05:13:00,2.02865,2.0287,2.02855,2.02865,121300000.0
2007-12-06 05:14:00,2.02865,2.0287,2.0286,2.02865,69900000.0
2007-12-06 05:15:00,2.02865,2.0287,2.0284,2.02855,92400000.0
2007-12-06 05:16:00,2.0286,2.0286,2.02845,2.0285,164600000.0
2007-12-06 05:17:00,2.0285,2.02865,2.02845,2.02845,243300000.0
2007-12-06 05:18:00,2.02845,2.02845,2.0282,2.0282,144900000.0
2007-12-06 05:19:00,2.02825,2.02855,2.0282,2.02855,213100000.0
2007-12-06 05:20:00,2.02855,2.02855,2.0282,2.02835,312700000.0
2007-12-06 05:21:00,2.0284,2.02845,2.02835,2.02835,132000000.0
2007-12-06 05:22:00,2.02835,2.02835,2.02825,2.02825,117200000.0
2007-12-06 05:23:00,2.02825,2.02855,2.02825,2.02835,145400000.0
2007-12-06 05:24:00,2.02835,2.02835,2.02825,2.02835,160200000.0
2007-12-06 05:25:00,2.02835,2.02835,2.02815,2.0283,296399999.0
2007-12-06 05:26:00,2.0283,2.02855,2.02825,2.02855,258800000.0
2007-12-06 05:27:00,2.02855,2.02875,2.02855,2.0287,684599991.0
2007-12-06 05:28:00,2.0287,2.02895,2.02865,2.02875,152500000.0
2007-12-06 05:29:00,2.02875,2.02875,2.02875,2.02875,88100000.0
2007-12-06 05:30:00,2.02875,2.02875,2.0287,2.02875,139500000.0
2007-12-06 05:31:00,2.0287,2.02875,2.02815,2.02815,249700000.0
2007-12-06 05:32:00,2.0283,2.02845,2.0283,2.02845,73400000.0
2007-12-06 05:33:00,2.02845,2.02845,2.02835,2.02845,95100000.0
2007-12-06 05:34:00,2.02845,2.0285,2.02835,2.02845,126400000.0
2007-12-06 05:35:00,2.02845,2.02845,2.0284,2.0284,43000000.0
2007-12-06 05:36:00,2.0284,2.02845,2.02815,2.02815,102800000.0
2007-12-06 05:37:00,2.0283,2.0285,2.02825,2.02845,121000000.0
2007-12-06 05:38:00,2.0285,2.02885,2.02825,2.02885,392100000.0
2007-12-06 05:39:00,2.02885,2.02915,2.02885,2.029,139400000.0
2007-12-06 05:40:00,2.029,2.0291,2.02895,2.029,26800000.0
2007-12-06 05:41:00,2.029,2.029,2.02895,2.029,83100000.0
2007-12-06 05:42:00,2.029,2.02905,2.02895,2.029,25800000.0
2007-12-06 05:43:00,2.029,2.02905,2.0287,2.02885,71200000.0
2007-12-06 05:44:00,2.02875,2.02885,2.0286,2.02885,138200000.0
2007-12-06 05:45:00,2.02885,2.02885,2.02845,2.02875,354999996.0
2007-12-06 05:46:00,2.02865,2.02885,2.0286,2.02865,760599989.0
2007-12-06 05:47:00,2.02865,2.0288,2.02865,2.02875,271200000.0
2007-12-06 05:48:00,2.02875,2.02905,2.02875,2.029,253200000.0
2007-12-06 05:49:00,2.02905,2.02905,2.02865,2.02895,234099995.0
2007-12-06 05:50:00,2.02895,2.02925,2.02885,2.02905,137300000.0
2007-12-06 05:51:00,2.0291,2.02915,2.02895,2.02905,345200000.0
2007-12-06 05:52:00,2.02905,2.02935,2.02905,2.02915,713000000.0
2007-12-06 05:53:00,2.02915,2.02915,2.02885,2.02885,211500000.0
2007-12-06 05:54:00,2.02885,2.02915,2.02885,2.02895,190100000.0
2007-12-06 05:55:00,2.02905,2.0292,2.02885,2.02915,46900000.0
2007-12-06 05:56:00,2.02915,2.02915,2.0289,2.02905,174300000.0
2007-12-06 05:57:00,2.02905,2.02905,2.02895,2.02895,412199999.0
2007-12-06 05:58:00,2.02895,2.02915,2.02895,2.02915,29200000.0
2007-12-06 05:59:00,2.02915,2.02915,2.0291,2.02915,9200000.0
2007-12-06 06:00:00,2.0291,2.02915,2.02875,2.02885,208100000.0
2007-12-06 06:01:00,2.02885,2.02885,2.0288,2.02885,34400000.0
2007-12-06 06:02:00,2.02885,2.02885,2.0288,2.02885,199800001.0
2007-12-06 06:03:00,2.02885,2.029,2.02885,2.0289,89200000.0
2007-12-06 06:04:00,2.02895,2.029,2.02895,2.02895,56500000.0
2007-12-06 06:05:00,2.02895,2.029,2.0289,2.0289,142200000.0
2007-12-06 06:06:00,2.0289,2.029,2.0289,2.029,73300000.0
2007-12-06 06:07:00,2.029,2.029,2.0287,2.0287,163500000.0
2007-12-06 06:08:00,2.02875,2.02875,2.02865,2.02875,34400000.0
2007-12-06 06:09:00,2.02875,2.02875,2.02865,2.0287,79300000.0
2007-12-06 06:10:00,2.0287,2.0288,2.02865,2.0288,53600000.0
2007-12-06 06:11:00,2.02875,2.02875,2.0285,2.02855,301600000.0
2007-12-06 06:12:00,2.0285,2.0286,2.02815,2.02855,650499999.0
2007-12-06 06:13:00,2.02855,2.02855,2.0285,2.02855,70400000.0
2007-12-06 06:14:00,2.02855,2.02855,2.02845,2.02845,108900000.0
2007-12-06 06:15:00,2.02845,2.0285,2.0284,2.02845,97100000.0
2007-12-06 06:16:00,2.0284,2.0287,2.0284,2.02865,158100000.0
2007-12-06 06:17:00,2.02865,2.0287,2.02855,2.02865,137100002.0
2007-12-06 06:18:00,2.0287,2.0287,2.0286,2.0287,25600000.0
2007-12-06 06:19:00,2.02865,2.0287,2.02865,2.02865,14800000.0
2007-12-06 06:20:00,2.02865,2.0287,2.0286,2.0286,152500000.0
2007-12-06 06:21:00,2.0286,2.0287,2.0285,2.0285,149300000.0
2007-12-06 06:22:00,2.02855,2.02855,2.0285,2.0285,58100000.0
2007-12-06 06:23:00,2.0285,2.02855,2.02845,2.0285,129900000.0
2007-12-06 06:24:00,2.0285,2.02855,2.0285,2.0285,118900000.0
2007-12-06 06:25:00,2.0285,2.02855,2.0285,2.0285,103200000.0
2007-12-06 06:26:00,2.0285,2.02855,2.0284,2.02845,82800000.0
2007-12-06 06:27:00,2.0284,2.02845,2.02825,2.0283,151100000.0
2007-12-06 06:28:00,2.0283,2.02835,2.02825,2.02835,158000000.0
2007-12-06 06:29:00,2.02835,2.02885,2.02825,2.02885,180300000.0
2007-12-06 06:30:00,2.02885,2.02895,2.02855,2.02895,541900004.0
2007-12-06 06:31:00,2.02895,2.02895,2.02885,2.02895,250400000.0
2007-12-06 06:32:00,2.02895,2.02905,2.0288,2.0288,336800000.0
2007-12-06 06:33:00,2.0288,2.02895,2.0288,2.02895,114400000.0
2007-12-06 06:34:00,2.02895,2.02895,2.02885,2.0289,174600000.0
2007-12-06 06:35:00,2.0289,2.02895,2.02875,2.0289,179000000.0
2007-12-06 06:36:00,2.0289,2.02895,2.0288,2.0288,367200005.0
2007-12-06 06:37:00,2.02875,2.0289,2.02875,2.0289,21200000.0
2007-12-06 06:38:00,2.0289,2.0289,2.02885,2.02885,21600000.0
2007-12-06 06:39:00,2.02885,2.02885,2.02875,2.0288,33000000.0
2007-12-06 06:40:00,2.02885,2.02895,2.02875,2.0288,127199999.0
2007-12-06 06:41:00,2.0288,2.02895,2.0288,2.02895,88800000.0
2007-12-06 06:42:00,2.02895,2.029,2.02895,2.029,229000002.0
2007-12-06 06:43:00,2.02905,2.02965,2.02905,2.02955,614200000.0
2007-12-06 06:44:00,2.02965,2.03,2.02955,2.02975,343100000.0
2007-12-06 06:45:00,2.02975,2.0298,2.0297,2.02975,193699997.0
2007-12-06 06:46:00,2.0297,2.03005,2.0297,2.02995,371600000.0
2007-12-06 06:47:00,2.02995,2.02995,2.02985,2.02995,387200000.0
2007-12-06 06:48:00,2.02995,2.02995,2.02975,2.02985,206500000.0
2007-12-06 06:49:00,2.0299,2.0299,2.02975,2.02975,117000000.0
2007-12-06 06:50:00,2.02975,2.02975,2.02955,2.0296,230100000.0
2007-12-06 06:51:00,2.02965,2.02975,2.02935,2.02935,278450000.0
2007-12-06 06:52:00,2.0293,2.02965,2.0293,2.0296,363500003.0
2007-12-06 06:53:00,2.0296,2.03005,2.0296,2.0299,256100000.0
2007-12-06 06:54:00,2.0299,2.02995,2.0299,2.02995,37800000.0
2007-12-06 06:55:00,2.02995,2.02995,2.02975,2.02975,128300000.0
2007-12-06 06:56:00,2.02975,2.02995,2.02975,2.02995,114200000.0
2007-12-06 06:57:00,2.02995,2.03015,2.0297,2.03015,398600001.0
2007-12-06 06:58:00,2.03015,2.03065,2.03005,2.03035,430200001.0
2007-12-06 06:59:00,2.03035,2.03095,2.03035,2.03075,434100000.0
2007-12-06 07:00:00,2.03075,2.03095,2.03065,2.03085,301600000.0
2007-12-06 07:01:00,2.03085,2.0309,2.0308,2.0308,134800000.0
2007-12-06 07:02:00,2.03085,2.03095,2.0307,2.0307,217600000.0
2007-12-06 07:03:00,2.03075,2.03095,2.0307,2.03095,214699999.0
2007-12-06 07:04:00,2.03095,2.03095,2.0307,2.03075,137800000.0
2007-12-06 07:05:00,2.0307,2.03085,2.03065,2.0307,232400000.0
2007-12-06 07:06:00,2.0307,2.0307,2.03025,2.0305,142400000.0
2007-12-06 07:07:00,2.03045,2.03055,2.03045,2.03055,43800000.0
2007-12-06 07:08:00,2.03055,2.03055,2.0302,2.03035,359100000.0
2007-12-06 07:09:00,2.0303,2.03035,2.0302,2.03025,154400001.0
2007-12-06 07:10:00,2.03025,2.03025,2.02995,2.02995,317900000.0
2007-12-06 07:11:00,2.02995,2.02995,2.02945,2.02955,252000000.0
2007-12-06 07:12:00,2.02955,2.02955,2.02935,2.02935,197400000.0
2007-12-06 07:13:00,2.02935,2.0294,2.02925,2.0293,88200000.0
2007-12-06 07:14:00,2.0293,2.0293,2.02875,2.02875,386000000.0
2007-12-06 07:15:00,2.02885,2.02915,2.0286,2.02915,263900000.0
2007-12-06 07:16:00,2.02915,2.02915,2.029,2.02905,69600000.0
2007-12-06 07:17:00,2.02905,2.0294,2.029,2.0293,135600000.0
2007-12-06 07:18:00,2.02935,2.0294,2.029,2.029,130100000.0
2007-12-06 07:19:00,2.02905,2.02905,2.029,2.02905,54800000.0
2007-12-06 07:20:00,2.029,2.02905,2.02855,2.02855,142300000.0
2007-12-06 07:21:00,2.02875,2.02885,2.02835,2.02855,95700000.0
2007-12-06 07:22:00,2.02855,2.02855,2.02845,2.02855,46200000.0
2007-12-06 07:23:00,2.02855,2.02875,2.0283,2.02875,91600000.0
2007-12-06 07:24:00,2.02865,2.02875,2.02835,2.02855,220600000.0
2007-12-06 07:25:00,2.02855,2.0286,2.0284,2.02845,99900000.0
2007-12-06 07:26:00,2.02845,2.02845,2.0284,2.02845,68200000.0
2007-12-06 07:27:00,2.02845,2.02845,2.0282,2.02845,130900000.0
2007-12-06 07:28:00,2.02845,2.02845,2.02845,2.02845,16800000.0
2007-12-06 07:29:00,2.02845,2.0285,2.0283,2.0285,63300000.0
2007-12-06 07:30:00,2.0285,2.02875,2.02835,2.02865,114400000.0
2007-12-06 07:31:00,2.02875,2.02875,2.02865,2.02865,75400000.0
2007-12-06 07:32:00,2.02875,2.02875,2.02835,2.02855,183000000.0
2007-12-06 07:33:00,2.02855,2.02855,2.0285,2.0285,21200000.0
2007-12-06 07:34:00,2.02855,2.02915,2.02855,2.02905,132800000.0
2007-12-06 07:35:00,2.02905,2.02915,2.02905,2.02915,33600000.0
2007-12-06 07:36:00,2.02915,2.02955,2.02905,2.02955,200600000.0
2007-12-06 07:37:00,2.02955,2.02955,2.0293,2.0295,160100000.0
2007-12-06 07:38:00,2.0295,2.02955,2.02945,2.0295,73000000.0
2007-12-06 07:39:00,2.0295,2.02955,2.0295,2.02955,18600000.0
2007-12-06 07:40:00,2.0295,2.0296,2.02945,2.0296,169500000.0
2007-12-06 07:41:00,2.02955,2.02955,2.02925,2.02925,84100000.0
2007-12-06 07:42:00,2.02925,2.02935,2.0291,2.02935,119200000.0
2007-12-06 07:43:00,2.02935,2.02945,2.02925,2.02935,126500000.0
2007-12-06 07:44:00,2.02935,2.02935,2.02865,2.02875,318800000.0
2007-12-06 07:45:00,2.02875,2.02875,2.02865,2.02875,136000000.0
2007-12-06 07:46:00,2.02875,2.0289,2.0287,2.0287,225400000.0
2007-12-06 07:47:00,2.02875,2.02875,2.02855,2.02855,49300000.0
2007-12-06 07:48:00,2.02855,2.0287,2.02855,2.0287,52200000.0
2007-12-06 07:49:00,2.0287,2.0287,2.0284,2.0285,106599999.0
2007-12-06 07:50:00,2.02855,2.02855,2.0285,2.02855,36100000.0
2007-12-06 07:51:00,2.02855,2.0287,2.0285,2.02865,33100000.0
2007-12-06 07:52:00,2.02865,2.0287,2.0286,2.02865,50400000.0
2007-12-06 07:53:00,2.02865,2.02865,2.0286,2.02865,105700000.0
2007-12-06 07:54:00,2.0287,2.02875,2.02865,2.0287,74600000.0
2007-12-06 07:55:00,2.0287,2.02895,2.02865,2.02895,121800000.0
2007-12-06 07:56:00,2.02895,2.02925,2.0288,2.02885,224000000.0
2007-12-06 07:57:00,2.02885,2.029,2.02875,2.0288,315700000.0
2007-12-06 07:58:00,2.0288,2.02885,2.0286,2.0287,232000000.0
2007-12-06 07:59:00,2.0287,2.0288,2.0287,2.02875,33200000.0
2007-12-06 08:00:00,2.02875,2.0289,2.02865,2.0287,190000000.0
2007-12-06 08:01:00,2.0287,2.02875,2.02855,2.02865,488100001.0
2007-12-06 08:02:00,2.02865,2.02875,2.02855,2.02875,112100000.0
2007-12-06 08:03:00,2.02875,2.02885,2.0287,2.02875,79600000.0
2007-12-06 08:04:00,2.02875,2.0288,2.0287,2.02875,167300000.0
2007-12-06 08:05:00,2.02875,2.02885,2.0287,2.02875,138800000.0
2007-12-06 08:06:00,2.02875,2.02875,2.0286,2.02875,258500000.0
2007-12-06 08:07:00,2.02875,2.02885,2.02865,2.0287,236300000.0
2007-12-06 08:08:00,2.0287,2.02875,2.02845,2.02855,358000000.0
2007-12-06 08:09:00,2.02855,2.02855,2.0283,2.0284,251900000.0
2007-12-06 08:10:00,2.02845,2.02845,2.0283,2.02835,66800000.0
2007-12-06 08:11:00,2.02835,2.02835,2.02825,2.02835,268500000.0
2007-12-06 08:12:00,2.02835,2.02845,2.02835,2.02845,291000000.0
2007-12-06 08:13:00,2.02845,2.02875,2.02845,2.02865,168000000.0
2007-12-06 08:14:00,2.02865,2.0287,2.02865,2.0287,27000000.0
2007-12-06 08:15:00,2.0287,2.0287,2.02865,2.0287,18400000.0
2007-12-06 08:16:00,2.0287,2.0287,2.02865,2.0287,31200000.0
2007-12-06 08:17:00,2.02865,2.0287,2.02855,2.02865,226000000.0
2007-12-06 08:18:00,2.02865,2.02885,2.02855,2.0288,361600000.0
2007-12-06 08:19:00,2.0288,2.02915,2.02875,2.02905,190200000.0
2007-12-06 08:20:00,2.029,2.02915,2.02895,2.0291,269500000.0
2007-12-06 08:21:00,2.02915,2.02915,2.0287,2.0287,195700000.0
2007-12-06 08:22:00,2.0287,2.0287,2.0285,2.02865,206000000.0
2007-12-06 08:23:00,2.02865,2.02875,2.0285,2.02865,603399998.0
2007-12-06 08:24:00,2.02865,2.02875,2.02865,2.02865,225000000.0
2007-12-06 08:25:00,2.02865,2.02875,2.0286,2.02875,176100000.0
2007-12-06 08:26:00,2.02875,2.02875,2.02865,2.0287,147800000.0
2007-12-06 08:27:00,2.0287,2.02875,2.0286,2.02875,110500000.0
2007-12-06 08:28:00,2.02875,2.02895,2.0287,2.02895,149300000.0
2007-12-06 08:29:00,2.02895,2.02895,2.0285,2.02865,192900000.0
2007-12-06 08:30:00,2.02865,2.02895,2.0285,2.02895,223900000.0
2007-12-06 08:31:00,2.02895,2.02905,2.02885,2.02905,160300000.0
2007-12-06 08:32:00,2.02905,2.0291,2.029,2.029,121000000.0
2007-12-06 08:33:00,2.029,2.02905,2.029,2.02905,40600000.0
2007-12-06 08:34:00,2.02905,2.02905,2.0289,2.02905,38800000.0
2007-12-06 08:35:00,2.02905,2.02905,2.029,2.029,20000000.0
2007-12-06 08:36:00,2.029,2.02905,2.02845,2.0285,279400001.0
2007-12-06 08:37:00,2.02855,2.02855,2.028,2.028,201800000.0
2007-12-06 08:38:00,2.028,2.02805,2.02735,2.02735,365600000.0
2007-12-06 08:39:00,2.02735,2.0277,2.02695,2.02755,406500000.0
2007-12-06 08:40:00,2.0278,2.02865,2.0278,2.02865,294100000.0
2007-12-06 08:41:00,2.02865,2.02885,2.02795,2.02795,241400000.0
2007-12-06 08:42:00,2.02795,2.02825,2.02795,2.02825,394300003.0
2007-12-06 08:43:00,2.02815,2.02825,2.02795,2.02805,214900001.0
2007-12-06 08:44:00,2.02805,2.02805,2.02765,2.0279,351600002.0
2007-12-06 08:45:00,2.02795,2.02795,2.02785,2.02795,111300000.0
2007-12-06 08:46:00,2.02795,2.02795,2.02785,2.02785,126400000.0
2007-12-06 08:47:00,2.02785,2.02795,2.02785,2.02795,126500000.0
2007-12-06 08:48:00,2.02795,2.02795,2.0278,2.02785,207000000.0
2007-12-06 08:49:00,2.02785,2.02785,2.0273,2.0274,170700000.0
2007-12-06 08:50:00,2.0274,2.0276,2.02715,2.02715,574900007.0
2007-12-06 08:51:00,2.02715,2.0274,2.0267,2.02695,733800000.0
2007-12-06 08:52:00,2.02695,2.02745,2.02695,2.02745,400400000.0
2007-12-06 08:53:00,2.02735,2.02765,2.02725,2.0273,532200003.0
2007-12-06 08:54:00,2.0273,2.02735,2.02675,2.02715,344500000.0
2007-12-06 08:55:00,2.02715,2.02715,2.02665,2.02665,990800004.0
2007-12-06 08:56:00,2.02665,2.02675,2.02625,2.02645,503799998.0
2007-12-06 08:57:00,2.02645,2.02665,2.02625,2.02655,762200004.0
2007-12-06 08:58:00,2.02655,2.02715,2.02635,2.02695,1500100009.0
2007-12-06 08:59:00,2.02695,2.02695,2.02665,2.02665,615000003.0
2007-12-06 09:00:00,2.02675,2.02735,2.02675,2.02735,506200000.0
2007-12-06 09:01:00,2.02725,2.02815,2.0272,2.02815,619600000.0
2007-12-06 09:02:00,2.02815,2.02845,2.0281,2.02825,385700000.0
2007-12-06 09:03:00,2.02825,2.02875,2.02825,2.02845,673599999.0
2007-12-06 09:04:00,2.02845,2.02865,2.02845,2.02865,244600000.0
2007-12-06 09:05:00,2.02865,2.02875,2.02825,2.02825,305300000.0
2007-12-06 09:06:00,2.02825,2.02835,2.02795,2.02805,289300000.0
2007-12-06 09:07:00,2.02805,2.02805,2.02735,2.02735,376300000.0
2007-12-06 09:08:00,2.02735,2.02755,2.02705,2.02725,373399998.0
2007-12-06 09:09:00,2.02725,2.02725,2.0271,2.02715,240800000.0
2007-12-06 09:10:00,2.0271,2.02725,2.02705,2.02705,427900000.0
2007-12-06 09:11:00,2.02715,2.02715,2.02705,2.02715,150500000.0
2007-12-06 09:12:00,2.02715,2.02715,2.02615,2.02615,354650000.0
2007-12-06 09:13:00,2.02615,2.02645,2.02595,2.02625,816699995.0
2007-12-06 09:14:00,2.02625,2.0266,2.02615,2.0266,338699996.0
2007-12-06 09:15:00,2.02665,2.02665,2.02635,2.02655,212100000.0
2007-12-06 09:16:00,2.02655,2.02745,2.02645,2.0268,558200001.0
2007-12-06 09:17:00,2.0268,2.0272,2.02675,2.0268,694700001.0
2007-12-06 09:18:00,2.02685,2.02705,2.02625,2.02645,280900000.0
2007-12-06 09:19:00,2.02645,2.02665,2.0264,2.0265,199100000.0
2007-12-06 09:20:00,2.02645,2.02655,2.0263,2.0265,398000000.0
2007-12-06 09:21:00,2.0265,2.02655,2.0263,2.02635,257300000.0
2007-12-06 09:22:00,2.02635,2.02685,2.02635,2.0266,467399999.0
2007-12-06 09:23:00,2.0266,2.02665,2.0263,2.02635,570300000.0
2007-12-06 09:24:00,2.02635,2.02675,2.02635,2.02635,252400000.0
2007-12-06 09:25:00,2.02635,2.02655,2.026,2.0265,573099999.0
2007-12-06 09:26:00,2.0265,2.02685,2.02645,2.02665,426200000.0
2007-12-06 09:27:00,2.02675,2.02745,2.02655,2.02735,529400000.0
2007-12-06 09:28:00,2.02735,2.02735,2.02695,2.02705,683800000.0
2007-12-06 09:29:00,2.02705,2.02715,2.02705,2.02705,428100000.0
2007-12-06 09:30:00,2.02705,2.02755,2.02705,2.02755,221400000.0
2007-12-06 09:31:00,2.02755,2.028,2.02735,2.02765,586000003.0
2007-12-06 09:32:00,2.02765,2.02795,2.02715,2.02745,315900000.0
2007-12-06 09:33:00,2.0274,2.028,2.0274,2.02775,546600000.0
2007-12-06 09:34:00,2.0277,2.0278,2.0277,2.02775,451999995.0
2007-12-06 09:35:00,2.02775,2.02785,2.02745,2.02775,500399998.0
2007-12-06 09:36:00,2.02765,2.02795,2.02755,2.02775,330500000.0
2007-12-06 09:37:00,2.02775,2.02775,2.02665,2.02705,583700001.0
2007-12-06 09:38:00,2.027,2.02775,2.0268,2.02705,468700000.0
2007-12-06 09:39:00,2.02705,2.02705,2.0263,2.0263,509400000.0
2007-12-06 09:40:00,2.0263,2.02635,2.0258,2.02625,861400001.0
2007-12-06 09:41:00,2.02635,2.0267,2.02575,2.02585,419400001.0
2007-12-06 09:42:00,2.02565,2.02575,2.025,2.02505,662500001.0
2007-12-06 09:43:00,2.025,2.02515,2.0236,2.0236,887300000.0
2007-12-06 09:44:00,2.0235,2.02405,2.0234,2.02395,615525000.0
2007-12-06 09:45:00,2.02395,2.024,2.0236,2.0237,391400000.0
2007-12-06 09:46:00,2.0237,2.0237,2.02195,2.02195,844100000.0
2007-12-06 09:47:00,2.02195,2.0226,2.02165,2.0226,404200000.0
2007-12-06 09:48:00,2.02255,2.02295,2.0225,2.02255,489900000.0
2007-12-06 09:49:00,2.02265,2.02265,2.02215,2.02235,356000000.0
2007-12-06 09:50:00,2.02225,2.02265,2.02225,2.02245,406900000.0
2007-12-06 09:51:00,2.0225,2.02275,2.0222,2.02235,516100000.0
2007-12-06 09:52:00,2.02235,2.02275,2.02225,2.0227,334200000.0
2007-12-06 09:53:00,2.0227,2.02325,2.0227,2.02325,428100000.0
2007-12-06 09:54:00,2.02325,2.02335,2.02285,2.02295,431500000.0
2007-12-06 09:55:00,2.023,2.02335,2.02265,2.02265,376400000.0
2007-12-06 09:56:00,2.02265,2.02315,2.02165,2.02265,738400000.0
2007-12-06 09:57:00,2.0227,2.02275,2.02235,2.02235,649899999.0
2007-12-06 09:58:00,2.02235,2.02265,2.02215,2.02265,981599999.0
2007-12-06 09:59:00,2.02265,2.02305,2.02245,2.02305,808400000.0
2007-12-06 10:00:00,2.02305,2.02315,2.0226,2.02265,1047700001.0
2007-12-06 10:01:00,2.02265,2.02265,2.0218,2.0226,1020400002.0
2007-12-06 10:02:00,2.0226,2.0227,2.0219,2.02255,1107700004.0
2007-12-06 10:03:00,2.02265,2.02275,2.02235,2.0225,1015000001.0
2007-12-06 10:04:00,2.0225,2.02265,2.02245,2.02265,355100000.0
2007-12-06 10:05:00,2.02265,2.02305,2.0225,2.0229,466380001.0
2007-12-06 10:06:00,2.0229,2.02325,2.0228,2.02305,524480000.0
2007-12-06 10:07:00,2.02305,2.02305,2.0225,2.02265,621100000.0
2007-12-06 10:08:00,2.02275,2.02285,2.02175,2.02175,377100000.0
2007-12-06 10:09:00,2.02185,2.0224,2.02185,2.022,404100000.0
2007-12-06 10:10:00,2.022,2.0226,2.022,2.0225,427900001.0
2007-12-06 10:11:00,2.0225,2.023,2.0222,2.0228,609200000.0
2007-12-06 10:12:00,2.0228,2.02305,2.02265,2.02275,340100000.0
2007-12-06 10:13:00,2.02275,2.02345,2.02275,2.0232,620700000.0
2007-12-06 10:14:00,2.0232,2.02345,2.0232,2.0233,519400000.0
2007-12-06 10:15:00,2.0234,2.02415,2.02325,2.024,596300000.0
2007-12-06 10:16:00,2.024,2.02525,2.02395,2.0247,1116299998.0
2007-12-06 10:17:00,2.02475,2.02475,2.024,2.02445,768799999.0
2007-12-06 10:18:00,2.02445,2.02445,2.02425,2.02435,359600003.0
2007-12-06 10:19:00,2.02435,2.02475,2.02425,2.0245,644600000.0
2007-12-06 10:20:00,2.02455,2.02485,2.0244,2.0245,449300002.0
2007-12-06 10:21:00,2.0245,2.0247,2.0242,2.02455,515500000.0
2007-12-06 10:22:00,2.02455,2.0247,2.02445,2.02445,210899999.0
2007-12-06 10:23:00,2.02445,2.02465,2.0244,2.02465,185800000.0
2007-12-06 10:24:00,2.02465,2.02475,2.02455,2.02465,347600001.0
2007-12-06 10:25:00,2.02465,2.02475,2.02445,2.02445,219400000.0
2007-12-06 10:26:00,2.02445,2.02445,2.02395,2.0241,360199997.0
2007-12-06 10:27:00,2.0241,2.0241,2.02375,2.024,203000000.0
2007-12-06 10:28:00,2.024,2.02415,2.0238,2.02385,113200000.0
2007-12-06 10:29:00,2.02385,2.02385,2.0235,2.02355,256300000.0
2007-12-06 10:30:00,2.02355,2.02395,2.02355,2.0237,165200000.0
2007-12-06 10:31:00,2.0237,2.0238,2.02365,2.0238,118500000.0
2007-12-06 10:32:00,2.0238,2.0241,2.0238,2.0239,157899999.0
2007-12-06 10:33:00,2.0239,2.02395,2.02365,2.0238,165900000.0
2007-12-06 10:34:00,2.0238,2.02415,2.0237,2.02375,228499999.0
2007-12-06 10:35:00,2.02375,2.02395,2.0237,2.02385,205300000.0
2007-12-06 10:36:00,2.02385,2.02405,2.02375,2.024,298299998.0
2007-12-06 10:37:00,2.02395,2.02425,2.02395,2.02415,363000000.0
2007-12-06 10:38:00,2.0242,2.02435,2.02395,2.02395,643200003.0
2007-12-06 10:39:00,2.024,2.0242,2.0238,2.0242,302899997.0
2007-12-06 10:40:00,2.0242,2.02445,2.02415,2.02425,540100000.0
2007-12-06 10:41:00,2.02425,2.02475,2.02425,2.02465,500900000.0
2007-12-06 10:42:00,2.02465,2.02505,2.0245,2.02455,756000005.0
2007-12-06 10:43:00,2.0246,2.0246,2.02455,2.02455,200200001.0
2007-12-06 10:44:00,2.02455,2.02455,2.024,2.0243,555400000.0
2007-12-06 10:45:00,2.0243,2.02465,2.0242,2.02465,543199992.0
2007-12-06 10:46:00,2.02465,2.0247,2.0244,2.02455,635000000.0
2007-12-06 10:47:00,2.02455,2.02465,2.02435,2.02435,348200005.0
2007-12-06 10:48:00,2.0244,2.0244,2.0241,2.0242,652100013.0
2007-12-06 10:49:00,2.02415,2.02415,2.0238,2.02395,451799995.0
2007-12-06 10:50:00,2.02395,2.02405,2.0238,2.02385,435499997.0
2007-12-06 10:51:00,2.02385,2.02455,2.0238,2.02445,650300000.0
2007-12-06 10:52:00,2.02445,2.02445,2.02425,2.0243,441000001.0
2007-12-06 10:53:00,2.0243,2.02435,2.02415,2.0242,313000001.0
2007-12-06 10:54:00,2.0242,2.0248,2.0241,2.02475,362199999.0
2007-12-06 10:55:00,2.02475,2.02475,2.02405,2.02415,399500000.0
2007-12-06 10:56:00,2.02415,2.02435,2.0241,2.0242,517199999.0
2007-12-06 10:57:00,2.0243,2.02455,2.0242,2.02425,951699996.0
2007-12-06 10:58:00,2.02425,2.02485,2.02425,2.02475,610600000.0
2007-12-06 10:59:00,2.02475,2.02575,2.02465,2.0256,443100000.0
2007-12-06 11:00:00,2.02555,2.02595,2.0255,2.02575,670000002.0
2007-12-06 11:01:00,2.02575,2.02575,2.0253,2.0255,351200000.0
2007-12-06 11:02:00,2.0255,2.02555,2.02535,2.0254,164400001.0
2007-12-06 11:03:00,2.0254,2.0256,2.0252,2.02525,872999998.0
2007-12-06 11:04:00,2.0253,2.02555,2.02525,2.0253,386399999.0
2007-12-06 11:05:00,2.02535,2.02535,2.02485,2.02505,292100000.0
2007-12-06 11:06:00,2.02505,2.02505,2.02435,2.02455,416699999.0
2007-12-06 11:07:00,2.02455,2.02455,2.0242,2.0243,201400000.0
2007-12-06 11:08:00,2.02435,2.02445,2.02425,2.02425,138600000.0
2007-12-06 11:09:00,2.02425,2.02435,2.0242,2.02425,80500000.0
2007-12-06 11:10:00,2.0243,2.02455,2.0242,2.0242,308300001.0
2007-12-06 11:11:00,2.0242,2.0244,2.02395,2.0244,317800002.0
2007-12-06 11:12:00,2.0244,2.02475,2.0244,2.02465,373200002.0
2007-12-06 11:13:00,2.02465,2.02525,2.0246,2.0249,654399998.0
2007-12-06 11:14:00,2.02485,2.02505,2.02475,2.02505,450700001.0
2007-12-06 11:15:00,2.02505,2.0251,2.0248,2.0249,566300000.0
2007-12-06 11:16:00,2.0249,2.02535,2.0249,2.02525,359300003.0
2007-12-06 11:17:00,2.02525,2.02535,2.02485,2.02505,617800001.0
2007-12-06 11:18:00,2.02505,2.02525,2.0249,2.02515,681300000.0
2007-12-06 11:19:00,2.02515,2.02535,2.02475,2.02515,202600000.0
2007-12-06 11:20:00,2.0252,2.02535,2.0251,2.02525,948500003.0
2007-12-06 11:21:00,2.02525,2.02555,2.0251,2.02545,883799999.0
2007-12-06 11:22:00,2.02545,2.02545,2.02525,2.02535,242400000.0
2007-12-06 11:23:00,2.02535,2.02535,2.0248,2.02495,528900002.0
2007-12-06 11:24:00,2.02495,2.0251,2.0249,2.02495,204800000.0
2007-12-06 11:25:00,2.02495,2.02595,2.02495,2.0256,554399997.0
2007-12-06 11:26:00,2.0256,2.02675,2.02555,2.02665,691700001.0
2007-12-06 11:27:00,2.02665,2.02675,2.0261,2.0263,950899996.0
2007-12-06 11:28:00,2.02635,2.02685,2.0263,2.02655,961500001.0
2007-12-06 11:29:00,2.02655,2.0269,2.02645,2.0267,835399998.0
2007-12-06 11:30:00,2.0267,2.02845,2.02665,2.0271,1474600005.0
2007-12-06 11:31:00,2.0271,2.02745,2.0267,2.02745,929799997.0
2007-12-06 11:32:00,2.02745,2.02855,2.0272,2.0284,886300005.0
2007-12-06 11:33:00,2.0284,2.0284,2.02735,2.02795,1244900000.0
2007-12-06 11:34:00,2.02795,2.0282,2.02765,2.02765,855499997.0
2007-12-06 11:35:00,2.0277,2.0277,2.0269,2.02695,1207100001.0
2007-12-06 11:36:00,2.02695,2.0274,2.0269,2.02715,947037496.0
2007-12-06 11:37:00,2.0272,2.0273,2.02705,2.02705,572900002.0
2007-12-06 11:38:00,2.02705,2.02755,2.027,2.0274,950799997.0
2007-12-06 11:39:00,2.02745,2.0279,2.0272,2.02745,1067899997.0
2007-12-06 11:40:00,2.02755,2.02785,2.027,2.02725,724100003.0
2007-12-06 11:41:00,2.02725,2.02765,2.0271,2.02755,641000001.0
2007-12-06 11:42:00,2.02755,2.0276,2.02705,2.0271,908900001.0
2007-12-06 11:43:00,2.0271,2.0275,2.02705,2.0272,838300002.0
2007-12-06 11:44:00,2.0272,2.02755,2.0272,2.02745,398200000.0
2007-12-06 11:45:00,2.02745,2.02775,2.02715,2.02765,777699999.0
2007-12-06 11:46:00,2.02765,2.0279,2.0276,2.02775,326000000.0
2007-12-06 11:47:00,2.02775,2.02785,2.0271,2.02735,500000000.0
2007-12-06 11:48:00,2.02735,2.02735,2.02665,2.02685,516099999.0
2007-12-06 11:49:00,2.02685,2.027,2.02685,2.02685,216900000.0
2007-12-06 11:50:00,2.02685,2.02725,2.02685,2.02725,414100000.0
2007-12-06 11:51:00,2.02725,2.02725,2.02705,2.02705,598600000.0
2007-12-06 11:52:00,2.02705,2.02755,2.02695,2.02745,706600000.0
2007-12-06 11:53:00,2.0274,2.02775,2.02725,2.02775,756600000.0
2007-12-06 11:54:00,2.02775,2.02795,2.02765,2.0277,779000003.0
2007-12-06 11:55:00,2.0277,2.02795,2.0276,2.0276,853899999.0
2007-12-06 11:56:00,2.02765,2.02825,2.02745,2.02825,583999999.0
2007-12-06 11:57:00,2.02825,2.02845,2.02765,2.02785,603200001.0
2007-12-06 11:58:00,2.02785,2.02805,2.02745,2.02795,831599996.0
2007-12-06 11:59:00,2.02785,2.02795,2.02765,2.02795,828200010.0
2007-12-06 12:00:00,2.02795,2.02795,2.02755,2.02755,744499999.0
2007-12-06 12:01:00,2.02755,2.02795,2.02755,2.02775,471000000.0
2007-12-06 12:02:00,2.02775,2.02815,2.02765,2.028,738099999.0
2007-12-06 12:03:00,2.028,2.02855,2.02795,2.02855,976900000.0
2007-12-06 12:04:00,2.02855,2.02875,2.02845,2.02845,809199996.0
2007-12-06 12:05:00,2.02845,2.02845,2.02835,2.02835,533700002.0
2007-12-06 12:06:00,2.02845,2.02875,2.02825,2.02865,796699999.0
2007-12-06 12:07:00,2.02865,2.02865,2.0285,2.02865,622999998.0
2007-12-06 12:08:00,2.02865,2.02925,2.02855,2.02895,989979998.0
2007-12-06 12:09:00,2.02895,2.02895,2.0286,2.02885,896499999.0
2007-12-06 12:10:00,2.02885,2.02945,2.0287,2.02945,1227200004.0
2007-12-06 12:11:00,2.02935,2.02965,2.02935,2.02965,894400001.0
2007-12-06 12:12:00,2.02955,2.02965,2.0291,2.02925,803100002.0
2007-12-06 12:13:00,2.02925,2.02935,2.0291,2.02925,695700005.0
2007-12-06 12:14:00,2.02925,2.0295,2.0292,2.0295,1023700000.0
2007-12-06 12:15:00,2.02955,2.02975,2.0295,2.02965,642000001.0
2007-12-06 12:16:00,2.02965,2.0297,2.0294,2.02945,762600000.0
2007-12-06 12:17:00,2.02945,2.02945,2.02925,2.02935,372100000.0
2007-12-06 12:18:00,2.02935,2.03045,2.0293,2.03025,737099994.0
2007-12-06 12:19:00,2.03025,2.03035,2.02935,2.02945,961400000.0
2007-12-06 12:20:00,2.02945,2.02985,2.02935,2.02965,1215600002.0
2007-12-06 12:21:00,2.02965,2.02965,2.02945,2.02965,840500002.0
2007-12-06 12:22:00,2.02965,2.0298,2.02955,2.02975,668599996.0
2007-12-06 12:23:00,2.02975,2.03015,2.02965,2.02995,1036400004.0
2007-12-06 12:24:00,2.02995,2.02995,2.0293,2.0294,798000003.0
2007-12-06 12:25:00,2.0294,2.02955,2.0294,2.02955,425900000.0
2007-12-06 12:26:00,2.02955,2.02965,2.02945,2.02955,383200000.0
2007-12-06 12:27:00,2.02955,2.02955,2.02875,2.02895,640400000.0
2007-12-06 12:28:00,2.029,2.02915,2.02885,2.0289,324000000.0
2007-12-06 12:29:00,2.02895,2.02895,2.0284,2.0284,603799991.0
2007-12-06 12:30:00,2.02835,2.02855,2.02755,2.0278,573000000.0
2007-12-06 12:31:00,2.0278,2.0279,2.0273,2.02755,614800000.0
2007-12-06 12:32:00,2.02755,2.0282,2.0275,2.02815,394799998.0
2007-12-06 12:33:00,2.02815,2.0283,2.02795,2.0282,602300002.0
2007-12-06 12:34:00,2.0282,2.02825,2.02805,2.02815,313299997.0
2007-12-06 12:35:00,2.0281,2.02865,2.02805,2.02865,342099999.0
2007-12-06 12:36:00,2.02855,2.02915,2.02855,2.029,418400000.0
2007-12-06 12:37:00,2.02905,2.02905,2.02885,2.02885,586700005.0
2007-12-06 12:38:00,2.02885,2.0292,2.02885,2.02915,540200000.0
2007-12-06 12:39:00,2.02915,2.0292,2.02905,2.02915,745799996.0
2007-12-06 12:40:00,2.02905,2.02905,2.02875,2.02895,513400003.0
2007-12-06 12:41:00,2.029,2.029,2.02875,2.0289,117400000.0
2007-12-06 12:42:00,2.02885,2.02895,2.02875,2.0288,134800000.0
2007-12-06 12:43:00,2.0288,2.0288,2.0285,2.0285,575300000.0
2007-12-06 12:44:00,2.02845,2.02855,2.02805,2.0281,634900000.0
2007-12-06 12:45:00,2.02815,2.02825,2.02795,2.02795,395200000.0
2007-12-06 12:46:00,2.02805,2.02805,2.02785,2.02805,258800000.0
2007-12-06 12:47:00,2.02805,2.02805,2.0278,2.02805,499700000.0
2007-12-06 12:48:00,2.02805,2.02805,2.02755,2.02755,432000002.0
2007-12-06 12:49:00,2.02755,2.02805,2.02745,2.02755,410000001.0
2007-12-06 12:50:00,2.02755,2.02775,2.0272,2.02765,557399995.0
2007-12-06 12:51:00,2.0277,2.02775,2.02745,2.02745,764800001.0
2007-12-06 12:52:00,2.02755,2.02785,2.02745,2.02775,921100000.0
2007-12-06 12:53:00,2.02775,2.02775,2.0274,2.02745,217300000.0
2007-12-06 12:54:00,2.0275,2.02765,2.0273,2.02765,453999998.0
2007-12-06 12:55:00,2.02765,2.02835,2.0276,2.02835,371500000.0
2007-12-06 12:56:00,2.02835,2.02835,2.0277,2.02775,506200000.0
2007-12-06 12:57:00,2.02775,2.02795,2.0277,2.0278,262100000.0
2007-12-06 12:58:00,2.0278,2.02805,2.0277,2.02785,449099999.0
2007-12-06 12:59:00,2.02785,2.02785,2.02725,2.02765,901699998.0
2007-12-06 13:00:00,2.02765,2.02795,2.0275,2.0279,476100000.0
2007-12-06 13:01:00,2.0279,2.02795,2.02765,2.0277,331199998.0
2007-12-06 13:02:00,2.02775,2.02825,2.02775,2.02795,643699999.0
2007-12-06 13:03:00,2.0278,2.02795,2.02775,2.0278,311300000.0
2007-12-06 13:04:00,2.0278,2.028,2.0276,2.02775,763700000.0
2007-12-06 13:05:00,2.02775,2.02775,2.0272,2.0274,647000000.0
2007-12-06 13:06:00,2.02745,2.02755,2.02715,2.0274,1034000002.0
2007-12-06 13:07:00,2.02745,2.02755,2.02735,2.0274,501099996.0
2007-12-06 13:08:00,2.02745,2.02755,2.0273,2.02735,618200001.0
2007-12-06 13:09:00,2.02735,2.02745,2.02715,2.0273,467700000.0
2007-12-06 13:10:00,2.0273,2.0274,2.0268,2.0268,404700001.0
2007-12-06 13:11:00,2.0268,2.0268,2.02635,2.0266,978600000.0
2007-12-06 13:12:00,2.02665,2.02665,2.02625,2.02625,364400000.0
2007-12-06 13:13:00,2.02625,2.0266,2.02615,2.0266,683999999.0
2007-12-06 13:14:00,2.0266,2.02665,2.02625,2.02655,265200000.0
2007-12-06 13:15:00,2.0265,2.02655,2.0265,2.02655,167200000.0
2007-12-06 13:16:00,2.02655,2.02675,2.02645,2.0266,526800000.0
2007-12-06 13:17:00,2.02665,2.0267,2.0266,2.0266,268200000.0
2007-12-06 13:18:00,2.0266,2.02685,2.0266,2.02675,434000000.0
2007-12-06 13:19:00,2.0268,2.02695,2.02665,2.02675,715599999.0
2007-12-06 13:20:00,2.02675,2.02695,2.02665,2.0267,115399999.0
2007-12-06 13:21:00,2.02675,2.02675,2.02665,2.02665,249900000.0
2007-12-06 13:22:00,2.02665,2.0267,2.0265,2.02655,308800001.0
2007-12-06 13:23:00,2.02655,2.02675,2.02655,2.0267,101800000.0
2007-12-06 13:24:00,2.0267,2.02685,2.0266,2.0266,386400001.0
2007-12-06 13:25:00,2.02665,2.02685,2.0265,2.02675,420300000.0
2007-12-06 13:26:00,2.02675,2.0268,2.02665,2.02675,285200001.0
2007-12-06 13:27:00,2.02675,2.02715,2.02675,2.027,492299991.0
2007-12-06 13:28:00,2.02705,2.02715,2.02685,2.02695,758799998.0
2007-12-06 13:29:00,2.02695,2.02715,2.02655,2.02655,833800000.0
2007-12-06 13:30:00,2.02655,2.02685,2.02635,2.02645,784099999.0
2007-12-06 13:31:00,2.02645,2.02665,2.02625,2.02645,692200002.0
2007-12-06 13:32:00,2.02645,2.02665,2.02615,2.0263,845700000.0
2007-12-06 13:33:00,2.02625,2.02635,2.0261,2.02625,436100000.0
2007-12-06 13:34:00,2.0262,2.02665,2.02605,2.02625,291100000.0
2007-12-06 13:35:00,2.02625,2.0263,2.02595,2.02605,478800000.0
2007-12-06 13:36:00,2.0261,2.0261,2.02545,2.0255,625700000.0
2007-12-06 13:37:00,2.0255,2.02575,2.0255,2.02555,489950000.0
2007-12-06 13:38:00,2.02555,2.02585,2.02545,2.02575,424350000.0
2007-12-06 13:39:00,2.02575,2.02575,2.02515,2.02535,784500000.0
2007-12-06 13:40:00,2.02535,2.0255,2.02525,2.02535,436500000.0
2007-12-06 13:41:00,2.02535,2.02565,2.02525,2.02565,601700000.0
2007-12-06 13:42:00,2.02565,2.02575,2.02535,2.02555,863999999.0
2007-12-06 13:43:00,2.02555,2.02605,2.02555,2.02575,1240799993.0
2007-12-06 13:44:00,2.0257,2.02575,2.02515,2.02565,669099998.0
2007-12-06 13:45:00,2.02555,2.02565,2.02535,2.02565,993299998.0
2007-12-06 13:46:00,2.02565,2.02605,2.0255,2.0256,722100002.0
2007-12-06 13:47:00,2.02575,2.02575,2.0253,2.02535,693300000.0
2007-12-06 13:48:00,2.0253,2.02585,2.0253,2.0257,626000001.0
2007-12-06 13:49:00,2.0257,2.02585,2.0247,2.02485,612600000.0
2007-12-06 13:50:00,2.02485,2.02485,2.0234,2.0238,696000000.0
2007-12-06 13:51:00,2.02395,2.02435,2.02335,2.02365,616500000.0
2007-12-06 13:52:00,2.02365,2.02385,2.02345,2.02365,599600000.0
2007-12-06 13:53:00,2.02365,2.02375,2.0233,2.02345,523300000.0
2007-12-06 13:54:00,2.02345,2.02445,2.0234,2.0241,642000000.0
2007-12-06 13:55:00,2.02415,2.02415,2.0239,2.02405,397899999.0
2007-12-06 13:56:00,2.02405,2.02425,2.02335,2.02405,483700000.0
2007-12-06 13:57:00,2.02395,2.025,2.02385,2.02455,827699991.0
2007-12-06 13:58:00,2.02455,2.02495,2.02335,2.0247,983000006.0
2007-12-06 13:59:00,2.02465,2.02495,2.02315,2.02415,887100000.0
2007-12-06 14:00:00,2.02415,2.02515,2.019,2.02135,1045000000.0
2007-12-06 14:01:00,2.02135,2.0216,2.0202,2.02065,622500000.0
2007-12-06 14:02:00,2.02065,2.02065,2.0179,2.01855,871799998.0
2007-12-06 14:03:00,2.01855,2.02035,2.01855,2.01995,857100000.0
2007-12-06 14:04:00,2.01985,2.02245,2.01965,2.02245,1576850001.0
2007-12-06 14:05:00,2.02245,2.02295,2.02155,2.02225,1612499998.0
2007-12-06 14:06:00,2.02225,2.02225,2.0213,2.02135,1722499998.0
2007-12-06 14:07:00,2.02135,2.0214,2.02055,2.02055,306500000.0
2007-12-06 14:08:00,2.02055,2.02065,2.01965,2.02015,515700000.0
2007-12-06 14:09:00,2.02025,2.02035,2.01895,2.0201,762700000.0
2007-12-06 14:10:00,2.0201,2.02155,2.01955,2.02115,662400001.0
2007-12-06 14:11:00,2.02115,2.0215,2.02065,2.02085,1345800000.0
2007-12-06 14:12:00,2.02095,2.02115,2.02035,2.02045,705900000.0
2007-12-06 14:13:00,2.02045,2.02155,2.02025,2.02155,657499998.0
2007-12-06 14:14:00,2.02155,2.02165,2.02055,2.02055,969300001.0
2007-12-06 14:15:00,2.02055,2.02055,2.01895,2.01945,910312501.0
2007-12-06 14:16:00,2.01955,2.02165,2.01925,2.02155,1285299994.0
2007-12-06 14:17:00,2.02155,2.02165,2.02055,2.0212,727300001.0
2007-12-06 14:18:00,2.0212,2.02145,2.0201,2.0202,935400000.0
2007-12-06 14:19:00,2.0202,2.02035,2.0192,2.0198,699900000.0
2007-12-06 14:20:00,2.01985,2.02075,2.01985,2.02035,591600000.0
2007-12-06 14:21:00,2.02035,2.02055,2.01965,2.02005,549700001.0
2007-12-06 14:22:00,2.02005,2.02065,2.0198,2.01995,436700000.0
2007-12-06 14:23:00,2.0199,2.01995,2.01885,2.01885,831899999.0
2007-12-06 14:24:00,2.01885,2.01915,2.01845,2.019,633600000.0
2007-12-06 14:25:00,2.01905,2.01955,2.01835,2.01895,911300001.0
2007-12-06 14:26:00,2.01895,2.01975,2.01875,2.01975,1036499993.0
2007-12-06 14:27:00,2.01975,2.02045,2.01975,2.0201,749799997.0
2007-12-06 14:28:00,2.02005,2.02065,2.02,2.02035,791800001.0
2007-12-06 14:29:00,2.02035,2.02075,2.02035,2.02065,563400001.0
2007-12-06 14:30:00,2.02065,2.02105,2.0205,2.0206,975900002.0
2007-12-06 14:31:00,2.0206,2.02095,2.0204,2.02075,805900002.0
2007-12-06 14:32:00,2.02075,2.02115,2.02065,2.02115,606499998.0
2007-12-06 14:33:00,2.02115,2.02125,2.02095,2.02115,618400000.0
2007-12-06 14:34:00,2.02115,2.0222,2.02115,2.02195,1070649997.0
2007-12-06 14:35:00,2.02195,2.02205,2.02165,2.02175,512300000.0
2007-12-06 14:36:00,2.02175,2.02175,2.02115,2.02145,500099999.0
2007-12-06 14:37:00,2.0214,2.0222,2.0214,2.02185,530300000.0
2007-12-06 14:38:00,2.02175,2.02215,2.0211,2.02195,738499999.0
2007-12-06 14:39:00,2.02195,2.02205,2.02165,2.02185,265000000.0
2007-12-06 14:40:00,2.02185,2.02275,2.02175,2.0224,498700000.0
2007-12-06 14:41:00,2.0224,2.02245,2.0222,2.0223,555400000.0
2007-12-06 14:42:00,2.02235,2.02245,2.0219,2.02205,901900001.0
2007-12-06 14:43:00,2.02205,2.02325,2.02195,2.02325,731500000.0
2007-12-06 14:44:00,2.02325,2.02435,2.0231,2.02335,395750000.0
2007-12-06 14:45:00,2.02335,2.02335,2.02245,2.02275,756900000.0
2007-12-06 14:46:00,2.02275,2.02405,2.02275,2.02385,723199999.0
2007-12-06 14:47:00,2.02385,2.02435,2.02345,2.02365,946000000.0
2007-12-06 14:48:00,2.02365,2.02365,2.0227,2.023,658000003.0
2007-12-06 14:49:00,2.023,2.02315,2.02235,2.02255,283700000.0
2007-12-06 14:50:00,2.02255,2.02275,2.02205,2.02265,436050000.0
2007-12-06 14:51:00,2.02265,2.02265,2.02205,2.02225,1028800000.0
2007-12-06 14:52:00,2.02225,2.02225,2.0214,2.0216,672399998.0
2007-12-06 14:53:00,2.0216,2.02205,2.02145,2.0218,416000000.0
2007-12-06 14:54:00,2.0218,2.02225,2.0217,2.0221,535400000.0
2007-12-06 14:55:00,2.02215,2.02215,2.021,2.02105,875400000.0
2007-12-06 14:56:00,2.02105,2.02135,2.02085,2.02115,523300000.0
2007-12-06 14:57:00,2.0212,2.02185,2.0211,2.0216,600199997.0
2007-12-06 14:58:00,2.0216,2.02165,2.0215,2.02155,234700000.0
2007-12-06 14:59:00,2.0215,2.02195,2.0215,2.0218,891400012.0
2007-12-06 15:00:00,2.0218,2.02195,2.0217,2.02185,653000000.0
2007-12-06 15:01:00,2.02185,2.0221,2.0218,2.0221,310300000.0
2007-12-06 15:02:00,2.02215,2.02335,2.0221,2.02335,1509100001.0
2007-12-06 15:03:00,2.02345,2.02365,2.02305,2.02355,993300002.0
2007-12-06 15:04:00,2.02355,2.02395,2.0235,2.02395,699200000.0
2007-12-06 15:05:00,2.02395,2.02425,2.0238,2.0241,560000000.0
2007-12-06 15:06:00,2.0241,2.02445,2.0241,2.0243,941699999.0
2007-12-06 15:07:00,2.02435,2.02475,2.02435,2.0246,564400000.0
2007-12-06 15:08:00,2.02465,2.02465,2.0242,2.0242,443100000.0
2007-12-06 15:09:00,2.0242,2.02455,2.02415,2.02445,591700000.0
2007-12-06 15:10:00,2.0245,2.0256,2.0243,2.02555,671200000.0
2007-12-06 15:11:00,2.02545,2.02675,2.02545,2.026,1142600000.0
2007-12-06 15:12:00,2.026,2.02655,2.02595,2.0262,700799998.0
2007-12-06 15:13:00,2.0262,2.02625,2.02575,2.0259,509200000.0
2007-12-06 15:14:00,2.0259,2.02625,2.02585,2.02585,246100000.0
2007-12-06 15:15:00,2.02585,2.02595,2.0255,2.02555,470775000.0
2007-12-06 15:16:00,2.0255,2.0256,2.02545,2.02545,203300000.0
2007-12-06 15:17:00,2.02545,2.02555,2.0252,2.02525,291500000.0
2007-12-06 15:18:00,2.0252,2.02535,2.02495,2.02495,530800000.0
2007-12-06 15:19:00,2.02495,2.02535,2.0247,2.0252,633900003.0
2007-12-06 15:20:00,2.0252,2.02535,2.02485,2.02485,188800000.0
2007-12-06 15:21:00,2.02485,2.0251,2.02475,2.02495,475700004.0
2007-12-06 15:22:00,2.02495,2.02535,2.0248,2.02525,524399999.0
2007-12-06 15:23:00,2.02525,2.02645,2.02525,2.02615,529700001.0
2007-12-06 15:24:00,2.02615,2.02625,2.02585,2.02585,645699999.0
2007-12-06 15:25:00,2.02595,2.02605,2.02585,2.02605,247300000.0
2007-12-06 15:26:00,2.02605,2.02635,2.026,2.02625,521900000.0
2007-12-06 15:27:00,2.02625,2.02635,2.02615,2.02625,595500001.0
2007-12-06 15:28:00,2.02625,2.02655,2.02615,2.02645,328200000.0
2007-12-06 15:29:00,2.02645,2.02715,2.0264,2.02705,439100000.0
2007-12-06 15:30:00,2.02705,2.02725,2.02685,2.02715,328400000.0
2007-12-06 15:31:00,2.0271,2.02835,2.02705,2.0282,490300000.0
2007-12-06 15:32:00,2.0282,2.02855,2.0281,2.02825,400300000.0
2007-12-06 15:33:00,2.02825,2.02825,2.0278,2.02785,764400000.0
2007-12-06 15:34:00,2.02795,2.02805,2.0276,2.02765,428500000.0
2007-12-06 15:35:00,2.0276,2.02795,2.02725,2.02725,435099999.0
2007-12-06 15:36:00,2.02725,2.02725,2.0266,2.02695,391700000.0
2007-12-06 15:37:00,2.02705,2.0276,2.0268,2.02735,319800000.0
2007-12-06 15:38:00,2.02725,2.02735,2.02675,2.0273,423800000.0
2007-12-06 15:39:00,2.02725,2.02775,2.02715,2.02765,538200000.0
2007-12-06 15:40:00,2.02765,2.02785,2.0273,2.02755,697800000.0
2007-12-06 15:41:00,2.02755,2.02795,2.02755,2.02785,686700000.0
2007-12-06 15:42:00,2.02785,2.02825,2.02725,2.0273,816862501.0
2007-12-06 15:43:00,2.02725,2.0273,2.02705,2.02715,497450000.0
2007-12-06 15:44:00,2.02715,2.02795,2.02715,2.02745,599100000.0
2007-12-06 15:45:00,2.02745,2.0282,2.02735,2.0282,404400000.0
2007-12-06 15:46:00,2.0282,2.02955,2.0282,2.02945,638100000.0
2007-12-06 15:47:00,2.0294,2.03115,2.0294,2.03085,736750000.0
2007-12-06 15:48:00,2.03075,2.03075,2.03005,2.03015,934555000.0
2007-12-06 15:49:00,2.03015,2.0303,2.0295,2.02965,721700000.0
2007-12-06 15:50:00,2.02965,2.02995,2.02955,2.0298,690499999.0
2007-12-06 15:51:00,2.02975,2.0298,2.02895,2.02895,1126949997.0
2007-12-06 15:52:00,2.02895,2.02965,2.02895,2.02945,465400000.0
2007-12-06 15:53:00,2.02945,2.02975,2.02915,2.0293,579300001.0
2007-12-06 15:54:00,2.0293,2.0293,2.02895,2.02895,748700001.0
2007-12-06 15:55:00,2.029,2.02915,2.02895,2.0291,625599998.0
2007-12-06 15:56:00,2.02905,2.02985,2.0289,2.02985,773300002.0
2007-12-06 15:57:00,2.02985,2.02985,2.0286,2.0287,899500002.0
2007-12-06 15:58:00,2.0287,2.02935,2.02865,2.0289,956900001.0
2007-12-06 15:59:00,2.0289,2.02955,2.0289,2.02945,1170700001.0
2007-12-06 16:00:00,2.02945,2.02955,2.0291,2.02915,553249999.0
2007-12-06 16:01:00,2.02915,2.0298,2.02915,2.0297,274400000.0
2007-12-06 16:02:00,2.0297,2.02985,2.0293,2.0293,592700001.0
2007-12-06 16:03:00,2.0293,2.0296,2.02925,2.02945,550900000.0
2007-12-06 16:04:00,2.02945,2.02965,2.0291,2.0291,577200000.0
2007-12-06 16:05:00,2.02915,2.02925,2.0284,2.02855,760125000.0
2007-12-06 16:06:00,2.0285,2.0287,2.028,2.0283,1071900000.0
2007-12-06 16:07:00,2.0283,2.0284,2.0275,2.0275,1563700005.0
2007-12-06 16:08:00,2.0275,2.02755,2.027,2.02715,707600000.0
2007-12-06 16:09:00,2.02715,2.0272,2.02655,2.0269,708300000.0
2007-12-06 16:10:00,2.0269,2.02745,2.02685,2.02725,449300000.0
2007-12-06 16:11:00,2.02725,2.02725,2.02695,2.02695,178000000.0
2007-12-06 16:12:00,2.027,2.027,2.02645,2.0268,621719998.0
2007-12-06 16:13:00,2.02675,2.02695,2.02665,2.02695,421900000.0
2007-12-06 16:14:00,2.02695,2.02695,2.02645,2.02685,657500001.0
2007-12-06 16:15:00,2.02685,2.02755,2.0265,2.02715,720599999.0
2007-12-06 16:16:00,2.02715,2.02775,2.0267,2.02675,754799999.0
2007-12-06 16:17:00,2.02675,2.02685,2.02645,2.02665,396900000.0
2007-12-06 16:18:00,2.02675,2.0279,2.02675,2.0277,494900000.0
2007-12-06 16:19:00,2.0277,2.0278,2.02735,2.0275,615400000.0
2007-12-06 16:20:00,2.0275,2.0275,2.02715,2.02725,383300000.0
2007-12-06 16:21:00,2.02725,2.02725,2.0267,2.0269,602300000.0
2007-12-06 16:22:00,2.02685,2.027,2.02665,2.02675,602300000.0
2007-12-06 16:23:00,2.02675,2.02675,2.02645,2.0266,498700000.0
2007-12-06 16:24:00,2.0266,2.02695,2.0265,2.0267,383900000.0
2007-12-06 16:25:00,2.02675,2.02675,2.02655,2.02665,358600000.0
2007-12-06 16:26:00,2.02665,2.02705,2.02665,2.02695,306800000.0
2007-12-06 16:27:00,2.02695,2.02725,2.02685,2.0271,518500000.0
2007-12-06 16:28:00,2.02715,2.02785,2.02715,2.02745,862600002.0
2007-12-06 16:29:00,2.0274,2.0285,2.0273,2.02835,1272900002.0
2007-12-06 16:30:00,2.02835,2.02845,2.02775,2.02775,677300000.0
2007-12-06 16:31:00,2.02775,2.0278,2.0271,2.0272,814799996.0
2007-12-06 16:32:00,2.0272,2.0273,2.0268,2.02725,1173900004.0
2007-12-06 16:33:00,2.02725,2.02755,2.0272,2.02745,1168400004.0
2007-12-06 16:34:00,2.02745,2.02755,2.02725,2.02725,1415000002.0
2007-12-06 16:35:00,2.02725,2.02765,2.02725,2.02755,1089999998.0
2007-12-06 16:36:00,2.02755,2.02765,2.0272,2.02735,1036299994.0
2007-12-06 16:37:00,2.02735,2.02735,2.0267,2.0268,898100002.0
2007-12-06 16:38:00,2.0268,2.02715,2.02675,2.02705,724100001.0
2007-12-06 16:39:00,2.02705,2.0275,2.02695,2.02745,940650004.0
2007-12-06 16:40:00,2.0274,2.0275,2.02705,2.02735,1222149989.0
2007-12-06 16:41:00,2.02735,2.0279,2.02735,2.0279,975800000.0
2007-12-06 16:42:00,2.0279,2.02805,2.0278,2.02805,344700000.0
2007-12-06 16:43:00,2.02805,2.02815,2.02795,2.0281,436700000.0
2007-12-06 16:44:00,2.0281,2.02845,2.02785,2.02825,1123800001.0
2007-12-06 16:45:00,2.02825,2.0283,2.0278,2.0279,1050099992.0
2007-12-06 16:46:00,2.02795,2.02815,2.02785,2.02785,706000000.0
2007-12-06 16:47:00,2.02785,2.02805,2.0277,2.0277,353699999.0
2007-12-06 16:48:00,2.02765,2.02765,2.02715,2.02725,736000001.0
2007-12-06 16:49:00,2.02725,2.02735,2.027,2.027,340900000.0
2007-12-06 16:50:00,2.027,2.0273,2.027,2.02715,264400000.0
2007-12-06 16:51:00,2.02715,2.02755,2.02715,2.0272,743099995.0
2007-12-06 16:52:00,2.02725,2.0274,2.0271,2.0272,1001099994.0
2007-12-06 16:53:00,2.02725,2.02725,2.027,2.027,704899999.0
2007-12-06 16:54:00,2.027,2.02715,2.0269,2.0271,282000000.0
2007-12-06 16:55:00,2.0271,2.02755,2.02705,2.0272,322600000.0
2007-12-06 16:56:00,2.0272,2.02725,2.0268,2.0269,432800000.0
2007-12-06 16:57:00,2.02685,2.02685,2.02675,2.0268,386800000.0
2007-12-06 16:58:00,2.02685,2.0269,2.02655,2.02675,617200000.0
2007-12-06 16:59:00,2.02675,2.02675,2.02645,2.02645,437000000.0
2007-12-06 17:00:00,2.02645,2.02685,2.02635,2.02685,502000000.0
2007-12-06 17:01:00,2.02675,2.02685,2.0264,2.02675,639600000.0
2007-12-06 17:02:00,2.02675,2.02695,2.0265,2.02675,505799998.0
2007-12-06 17:03:00,2.02675,2.02695,2.02655,2.02675,643199998.0
2007-12-06 17:04:00,2.02675,2.02705,2.02665,2.0269,1069600002.0
2007-12-06 17:05:00,2.02695,2.02745,2.02695,2.0272,1051399996.0
2007-12-06 17:06:00,2.0272,2.02735,2.0269,2.02705,1215400000.0
2007-12-06 17:07:00,2.02705,2.02725,2.0269,2.0272,1329999999.0
2007-12-06 17:08:00,2.0272,2.02725,2.027,2.02725,1149799999.0
2007-12-06 17:09:00,2.02725,2.02735,2.0271,2.02725,838900001.0
2007-12-06 17:10:00,2.0272,2.02725,2.0271,2.0271,715500003.0
2007-12-06 17:11:00,2.0271,2.02725,2.027,2.0272,754500000.0
2007-12-06 17:12:00,2.0272,2.02725,2.02715,2.0272,445200000.0
2007-12-06 17:13:00,2.02725,2.0273,2.02715,2.02725,485899998.0
2007-12-06 17:14:00,2.02725,2.02725,2.02695,2.02705,736299999.0
2007-12-06 17:15:00,2.027,2.02745,2.0269,2.02745,707400000.0
2007-12-06 17:16:00,2.02745,2.0277,2.02735,2.0274,507100000.0
2007-12-06 17:17:00,2.0274,2.02775,2.0274,2.02755,484300001.0
2007-12-06 17:18:00,2.02755,2.0279,2.02755,2.02765,585400000.0
2007-12-06 17:19:00,2.02765,2.02765,2.02755,2.02755,473300000.0
2007-12-06 17:20:00,2.02755,2.02765,2.02755,2.02755,229400000.0
2007-12-06 17:21:00,2.02755,2.02765,2.02725,2.02735,585700000.0
2007-12-06 17:22:00,2.02735,2.02735,2.0272,2.02725,531500000.0
2007-12-06 17:23:00,2.0272,2.02725,2.02705,2.0271,930299995.0
2007-12-06 17:24:00,2.0271,2.02715,2.02685,2.02685,937399991.0
2007-12-06 17:25:00,2.02675,2.02705,2.0264,2.0264,1160299995.0
2007-12-06 17:26:00,2.0264,2.02665,2.0264,2.02665,726700000.0
2007-12-06 17:27:00,2.02665,2.02665,2.0264,2.02645,1777600001.0
2007-12-06 17:28:00,2.02645,2.02655,2.0264,2.0264,1606499998.0
2007-12-06 17:29:00,2.02645,2.02645,2.02635,2.02635,709999998.0
2007-12-06 17:30:00,2.02635,2.0264,2.02635,2.02635,1497599991.0
2007-12-06 17:31:00,2.02635,2.02665,2.0263,2.02645,1729199980.0
2007-12-06 17:32:00,2.02645,2.02655,2.02335,2.02395,1507760001.0
2007-12-06 17:33:00,2.02395,2.02455,2.02395,2.02425,1505499999.0
2007-12-06 17:35:00,2.02435,2.02445,2.02385,2.0242,2078899993.0
2007-12-06 17:36:00,2.0242,2.02425,2.02395,2.02405,1838400004.0
2007-12-06 17:37:00,2.02405,2.02435,2.024,2.0242,1082099995.0
2007-12-06 17:38:00,2.02425,2.02445,2.0242,2.02445,1782700013.0
2007-12-06 17:39:00,2.02445,2.02445,2.02415,2.02445,1006600005.0
2007-12-06 17:40:00,2.02445,2.0248,2.02445,2.0248,892599998.0
2007-12-06 17:41:00,2.0248,2.02495,2.02455,2.02465,803400001.0
2007-12-06 17:42:00,2.02465,2.02465,2.02445,2.02455,455799999.0
2007-12-06 17:43:00,2.02455,2.02475,2.02455,2.02455,546050000.0
2007-12-06 17:44:00,2.02465,2.02515,2.02455,2.02505,711700000.0
2007-12-06 17:45:00,2.02505,2.0252,2.02505,2.02515,1008500000.0
2007-12-06 17:46:00,2.02515,2.02535,2.0251,2.0252,1253500001.0
2007-12-06 17:47:00,2.0252,2.02545,2.02515,2.0253,907699998.0
2007-12-06 17:48:00,2.0253,2.0253,2.0251,2.0251,754600001.0
2007-12-06 17:49:00,2.0251,2.0252,2.02495,2.02495,828600000.0
2007-12-06 17:50:00,2.02495,2.02505,2.0246,2.0248,986700000.0
2007-12-06 17:51:00,2.0248,2.02485,2.0246,2.02465,983099995.0
2007-12-06 17:52:00,2.02465,2.02485,2.02465,2.0247,520799998.0
2007-12-06 17:53:00,2.02475,2.0252,2.0247,2.0252,529000000.0
2007-12-06 17:54:00,2.0252,2.02545,2.025,2.0253,1090699997.0
2007-12-06 17:55:00,2.0253,2.02535,2.025,2.0251,1119600001.0
2007-12-06 17:56:00,2.02515,2.0257,2.02515,2.02555,524800000.0
2007-12-06 17:57:00,2.02555,2.02565,2.0253,2.0253,472399999.0
2007-12-06 17:58:00,2.0253,2.0256,2.02525,2.02555,493000001.0
2007-12-06 17:59:00,2.02555,2.02555,2.02525,2.02525,850500000.0
2007-12-06 18:00:00,2.02525,2.0254,2.02515,2.0254,1115799998.0
2007-12-06 18:01:00,2.0254,2.0254,2.02515,2.0253,334400000.0
2007-12-06 18:02:00,2.0253,2.0253,2.02515,2.02515,878600000.0
2007-12-06 18:03:00,2.02515,2.02515,2.02475,2.02485,439900000.0
2007-12-06 18:04:00,2.02485,2.02485,2.02445,2.02455,1082299988.0
2007-12-06 18:05:00,2.02455,2.0246,2.02425,2.02455,641199995.0
2007-12-06 18:06:00,2.02455,2.02455,2.0244,2.0245,354800000.0
2007-12-06 18:07:00,2.0245,2.0246,2.02435,2.0244,547399999.0
2007-12-06 18:08:00,2.02435,2.0244,2.0242,2.02425,581700002.0
2007-12-06 18:09:00,2.02425,2.0244,2.024,2.02435,1289999999.0
2007-12-06 18:10:00,2.02435,2.02435,2.02425,2.02425,749599994.0
2007-12-06 18:11:00,2.02425,2.02435,2.02365,2.02375,709500000.0
2007-12-06 18:12:00,2.02375,2.02375,2.02335,2.0235,766600000.0
2007-12-06 18:13:00,2.0235,2.0236,2.02335,2.02355,622900000.0
2007-12-06 18:14:00,2.02355,2.02415,2.02355,2.02415,880799997.0
2007-12-06 18:15:00,2.02415,2.02445,2.0241,2.02435,947200000.0
2007-12-06 18:16:00,2.02435,2.02445,2.02425,2.02425,704800000.0
2007-12-06 18:17:00,2.02425,2.02425,2.02385,2.0239,795900000.0
2007-12-06 18:18:00,2.0239,2.02465,2.0239,2.02465,889100003.0
2007-12-06 18:19:00,2.02465,2.02475,2.0244,2.0246,642199998.0
2007-12-06 18:20:00,2.0246,2.02465,2.0238,2.0238,779900000.0
2007-12-06 18:21:00,2.0238,2.0245,2.0238,2.02445,783100000.0
2007-12-06 18:22:00,2.02455,2.02545,2.02435,2.02545,1053749989.0
2007-12-06 18:23:00,2.02545,2.02545,2.02505,2.02515,1335999992.0
2007-12-06 18:24:00,2.0251,2.0251,2.0247,2.02475,650199999.0
2007-12-06 18:25:00,2.02475,2.02485,2.02465,2.02485,723599999.0
2007-12-06 18:26:00,2.02485,2.02505,2.02475,2.02495,677299997.0
2007-12-06 18:27:00,2.02495,2.02515,2.02475,2.02475,854699999.0
2007-12-06 18:28:00,2.02485,2.02515,2.02475,2.0251,589500000.0
2007-12-06 18:29:00,2.0251,2.02575,2.0251,2.02555,863800001.0
2007-12-06 18:30:00,2.02555,2.02555,2.02505,2.02515,679600001.0
2007-12-06 18:31:00,2.02515,2.02515,2.02505,2.02515,457500000.0
2007-12-06 18:32:00,2.02515,2.02525,2.02495,2.0251,682399994.0
2007-12-06 18:33:00,2.0251,2.0252,2.0248,2.0251,549000000.0
2007-12-06 18:34:00,2.0251,2.0251,2.025,2.0251,236899998.0
2007-12-06 18:35:00,2.0251,2.0253,2.02505,2.02525,763299999.0
2007-12-06 18:36:00,2.02525,2.0255,2.02525,2.0254,727700002.0
2007-12-06 18:37:00,2.0254,2.02545,2.02525,2.0254,795049999.0
2007-12-06 18:38:00,2.0254,2.02555,2.0254,2.0255,342400000.0
2007-12-06 18:39:00,2.0255,2.02555,2.02545,2.02555,448600000.0
2007-12-06 18:40:00,2.02555,2.02645,2.02555,2.0263,665000001.0
2007-12-06 18:41:00,2.0263,2.02665,2.0262,2.0266,378800001.0
2007-12-06 18:42:00,2.0266,2.02665,2.0263,2.02665,497020001.0
2007-12-06 18:43:00,2.02665,2.02675,2.02665,2.02675,284800000.0
2007-12-06 18:44:00,2.02675,2.02745,2.02675,2.02725,809299998.0
2007-12-06 18:45:00,2.0272,2.02835,2.0271,2.02825,994400000.0
2007-12-06 18:46:00,2.02835,2.02835,2.028,2.02825,822450002.0
2007-12-06 18:47:00,2.0282,2.02905,2.0282,2.0285,749799997.0
2007-12-06 18:48:00,2.02855,2.02905,2.02855,2.02895,408000000.0
2007-12-06 18:49:00,2.02895,2.02905,2.02875,2.029,417400000.0
2007-12-06 18:50:00,2.02905,2.02935,2.029,2.0291,464000000.0
2007-12-06 18:51:00,2.0291,2.02955,2.029,2.02955,681100001.0
2007-12-06 18:52:00,2.02945,2.02995,2.02945,2.02985,479200000.0
2007-12-06 18:53:00,2.02985,2.02995,2.0293,2.02935,743399999.0
2007-12-06 18:54:00,2.0293,2.02985,2.02925,2.0298,482300000.0
2007-12-06 18:55:00,2.02985,2.02995,2.0293,2.02935,545900000.0
2007-12-06 18:56:00,2.02935,2.02955,2.02855,2.0286,546700000.0
2007-12-06 18:57:00,2.0286,2.02895,2.0286,2.02875,377000000.0
2007-12-06 18:58:00,2.02885,2.02895,2.02845,2.02855,463600000.0
2007-12-06 18:59:00,2.02855,2.02885,2.02845,2.02865,463000000.0
2007-12-06 19:00:00,2.0287,2.02875,2.0286,2.0287,489400000.0
2007-12-06 19:01:00,2.0287,2.02875,2.02815,2.02815,676100000.0
2007-12-06 19:02:00,2.02815,2.02825,2.02785,2.02805,611700000.0
2007-12-06 19:03:00,2.02805,2.02815,2.02735,2.0275,357300000.0
2007-12-06 19:04:00,2.02755,2.02765,2.0273,2.0275,431900000.0
2007-12-06 19:05:00,2.02755,2.02755,2.0269,2.02745,514400000.0
2007-12-06 19:06:00,2.02745,2.02785,2.02725,2.02765,963800000.0
2007-12-06 19:07:00,2.02765,2.02815,2.02765,2.0279,1150500000.0
2007-12-06 19:08:00,2.0279,2.02815,2.0274,2.0276,764400000.0
2007-12-06 19:09:00,2.0276,2.02775,2.02755,2.0276,265100000.0
2007-12-06 19:10:00,2.0276,2.02775,2.02755,2.0276,359700000.0
2007-12-06 19:11:00,2.02755,2.02775,2.02755,2.02775,422600000.0
2007-12-06 19:12:00,2.02775,2.0282,2.02775,2.02815,395700000.0
2007-12-06 19:13:00,2.02815,2.02855,2.02815,2.02855,453500000.0
2007-12-06 19:14:00,2.02855,2.02855,2.02845,2.02845,128900000.0
2007-12-06 19:15:00,2.02855,2.0286,2.02835,2.0285,300900000.0
2007-12-06 19:16:00,2.0284,2.02855,2.0283,2.0283,562800000.0
2007-12-06 19:17:00,2.0284,2.02855,2.0282,2.02835,514300000.0
2007-12-06 19:18:00,2.02835,2.0284,2.0282,2.02825,229100000.0
2007-12-06 19:19:00,2.02825,2.02835,2.0276,2.02795,656399999.0
2007-12-06 19:20:00,2.02795,2.02825,2.02795,2.02825,505500000.0
2007-12-06 19:21:00,2.02825,2.0283,2.02825,2.02825,225600000.0
2007-12-06 19:22:00,2.02825,2.02835,2.02825,2.02835,310200000.0
2007-12-06 19:23:00,2.02835,2.02845,2.02825,2.02835,225400000.0
2007-12-06 19:24:00,2.02835,2.02855,2.0281,2.02815,408600000.0
2007-12-06 19:25:00,2.02815,2.0283,2.02795,2.02805,440600000.0
2007-12-06 19:26:00,2.02805,2.02805,2.02785,2.02795,242400000.0
2007-12-06 19:27:00,2.0279,2.0279,2.02785,2.02785,212800000.0
2007-12-06 19:28:00,2.0279,2.02815,2.0278,2.02815,227500001.0
2007-12-06 19:29:00,2.02815,2.02815,2.028,2.028,226800000.0
2007-12-06 19:30:00,2.0281,2.0284,2.02805,2.0283,313500000.0
2007-12-06 19:31:00,2.0283,2.02845,2.0282,2.0283,288700000.0
2007-12-06 19:32:00,2.02835,2.0284,2.02815,2.0284,264600000.0
2007-12-06 19:33:00,2.0284,2.0284,2.0283,2.02835,107000000.0
2007-12-06 19:34:00,2.02835,2.0284,2.0283,2.0284,149100000.0
2007-12-06 19:35:00,2.0284,2.02875,2.02815,2.0282,553300000.0
2007-12-06 19:36:00,2.0282,2.02835,2.02815,2.02825,421750000.0
2007-12-06 19:37:00,2.0283,2.0288,2.02815,2.0288,176500000.0
2007-12-06 19:38:00,2.0288,2.02925,2.0288,2.02915,452800000.0
2007-12-06 19:39:00,2.02915,2.02925,2.02895,2.0291,497900001.0
2007-12-06 19:40:00,2.0291,2.02915,2.02845,2.02845,402400000.0
2007-12-06 19:41:00,2.02845,2.0289,2.02845,2.0289,408200000.0
2007-12-06 19:42:00,2.0289,2.02905,2.02885,2.029,135200000.0
2007-12-06 19:43:00,2.029,2.02905,2.02885,2.02885,316800000.0
2007-12-06 19:44:00,2.02885,2.02925,2.0288,2.02925,321800000.0
2007-12-06 19:45:00,2.02925,2.02925,2.02895,2.02905,337600000.0
2007-12-06 19:46:00,2.02905,2.0293,2.02885,2.02905,385600000.0
2007-12-06 19:47:00,2.02905,2.0291,2.0289,2.02905,390399998.0
2007-12-06 19:48:00,2.02905,2.02905,2.0288,2.0288,148600000.0
2007-12-06 19:49:00,2.02885,2.02905,2.02875,2.02905,395700000.0
2007-12-06 19:50:00,2.02905,2.0294,2.02905,2.0294,348000000.0
2007-12-06 19:51:00,2.0294,2.0295,2.02915,2.02935,428600000.0
2007-12-06 19:52:00,2.02935,2.02935,2.02925,2.02925,127400000.0
2007-12-06 19:53:00,2.0293,2.0295,2.0293,2.0295,123300000.0
2007-12-06 19:54:00,2.0295,2.02955,2.0294,2.02955,154300000.0
2007-12-06 19:55:00,2.02955,2.02975,2.0295,2.0297,255400000.0
2007-12-06 19:56:00,2.0297,2.02975,2.02945,2.02965,249400000.0
2007-12-06 19:57:00,2.02965,2.02985,2.02955,2.02965,169019400.0
2007-12-06 19:58:00,2.0297,2.02995,2.0295,2.02985,318804200.0
2007-12-06 19:59:00,2.02985,2.03015,2.02975,2.0301,321400000.0
2007-12-06 20:00:00,2.0301,2.0302,2.0298,2.03005,500500000.0
2007-12-06 20:01:00,2.03005,2.03005,2.0297,2.0298,389016400.0
2007-12-06 20:02:00,2.02975,2.0298,2.0296,2.02965,148516200.0
2007-12-06 20:03:00,2.02965,2.02975,2.0294,2.02965,470800000.0
2007-12-06 20:04:00,2.02965,2.03,2.02965,2.02995,717300000.0
2007-12-06 20:05:00,2.02995,2.03015,2.0299,2.03005,276500000.0
2007-12-06 20:06:00,2.03005,2.03025,2.0297,2.02975,590299999.0
2007-12-06 20:07:00,2.02975,2.03015,2.0297,2.02995,967900000.0
2007-12-06 20:08:00,2.02995,2.03005,2.0298,2.0298,667200000.0
2007-12-06 20:09:00,2.02985,2.03005,2.02975,2.02985,1035800000.0
2007-12-06 20:10:00,2.02985,2.02985,2.0295,2.0295,738600000.0
2007-12-06 20:11:00,2.0295,2.0295,2.02865,2.02885,1133600001.0
2007-12-06 20:12:00,2.02875,2.02885,2.0285,2.02865,1064700001.0
2007-12-06 20:13:00,2.0286,2.02865,2.02775,2.02785,1195299999.0
2007-12-06 20:14:00,2.02785,2.02825,2.02785,2.0281,502700000.0
2007-12-06 20:15:00,2.0281,2.0281,2.02775,2.02775,468400000.0
2007-12-06 20:16:00,2.02775,2.02815,2.02775,2.0281,244000000.0
2007-12-06 20:17:00,2.0281,2.02815,2.02775,2.02785,456200000.0
2007-12-06 20:18:00,2.02785,2.02805,2.0277,2.02805,585100001.0
2007-12-06 20:19:00,2.02805,2.0283,2.02785,2.02795,482099998.0
2007-12-06 20:20:00,2.02795,2.02795,2.0278,2.02795,219000000.0
2007-12-06 20:21:00,2.02795,2.02795,2.02765,2.0277,655199998.0
2007-12-06 20:22:00,2.0277,2.0277,2.0275,2.0277,321600000.0
2007-12-06 20:23:00,2.0277,2.0277,2.0276,2.0277,170700000.0
2007-12-06 20:24:00,2.0277,2.02775,2.0277,2.0277,241600000.0
2007-12-06 20:25:00,2.0277,2.02775,2.02765,2.0277,394999985.0
2007-12-06 20:26:00,2.02765,2.02805,2.02765,2.028,452299994.0
2007-12-06 20:27:00,2.028,2.02845,2.028,2.0283,561000000.0
2007-12-06 20:28:00,2.02825,2.0284,2.0273,2.0274,474759999.0
2007-12-06 20:29:00,2.02745,2.0275,2.0272,2.0272,133600000.0
2007-12-06 20:30:00,2.0272,2.0272,2.02575,2.02575,476699997.0
2007-12-06 20:31:00,2.02575,2.02635,2.02565,2.0262,607200000.0
2007-12-06 20:32:00,2.02625,2.02625,2.0257,2.0257,368700000.0
2007-12-06 20:33:00,2.0257,2.02645,2.0257,2.02635,331950000.0
2007-12-06 20:34:00,2.02635,2.02635,2.0261,2.02615,286000000.0
2007-12-06 20:35:00,2.02625,2.02625,2.026,2.02605,652800001.0
2007-12-06 20:36:00,2.02605,2.02625,2.0258,2.02595,544350000.0
2007-12-06 20:37:00,2.02585,2.02605,2.02575,2.02605,531700000.0
2007-12-06 20:38:00,2.02605,2.02615,2.02595,2.02605,418200000.0
2007-12-06 20:39:00,2.02605,2.02605,2.02595,2.02605,205200000.0
2007-12-06 20:40:00,2.02605,2.02645,2.0259,2.02625,557550005.0
2007-12-06 20:41:00,2.02625,2.02715,2.02625,2.02665,540700000.0
2007-12-06 20:42:00,2.02675,2.02695,2.02665,2.02695,372100000.0
2007-12-06 20:43:00,2.02695,2.02705,2.02675,2.02705,698899999.0
2007-12-06 20:44:00,2.02705,2.02735,2.02695,2.02735,823899999.0
2007-12-06 20:45:00,2.02725,2.02745,2.02705,2.02735,1082699993.0
2007-12-06 20:46:00,2.02735,2.02755,2.02735,2.02755,389000000.0
2007-12-06 20:47:00,2.02755,2.02765,2.02745,2.02765,434400000.0
2007-12-06 20:48:00,2.02765,2.02765,2.0274,2.0274,586999999.0
2007-12-06 20:49:00,2.0274,2.0276,2.02735,2.0275,1174500005.0
2007-12-06 20:50:00,2.0275,2.02765,2.02745,2.02745,790700000.0
2007-12-06 20:51:00,2.02745,2.02755,2.02735,2.02735,1012899995.0
2007-12-06 20:52:00,2.02735,2.02735,2.02665,2.02695,728700001.0
2007-12-06 20:53:00,2.02695,2.02705,2.0269,2.02705,736999999.0
2007-12-06 20:54:00,2.02705,2.02705,2.02695,2.02695,180800000.0
2007-12-06 20:55:00,2.02695,2.02715,2.02695,2.02715,172500001.0
2007-12-06 20:56:00,2.02705,2.02715,2.02695,2.02715,575600006.0
2007-12-06 20:57:00,2.02715,2.02725,2.02705,2.02715,306300000.0
2007-12-06 20:58:00,2.02715,2.02725,2.0271,2.02715,439400000.0
2007-12-06 20:59:00,2.02715,2.02735,2.02715,2.02735,309300000.0
2007-12-06 21:00:00,2.02735,2.02735,2.0272,2.02735,200399998.0
2007-12-06 21:01:00,2.02735,2.02745,2.02725,2.02735,222100000.0
2007-12-06 21:02:00,2.02735,2.02735,2.02725,2.0273,323700000.0
2007-12-06 21:03:00,2.0273,2.0273,2.02725,2.02725,69699998.0
2007-12-06 21:04:00,2.0273,2.0273,2.0271,2.02715,386400000.0
2007-12-06 21:05:00,2.02715,2.0272,2.02715,2.02715,131700000.0
2007-12-06 21:06:00,2.02715,2.0272,2.02675,2.0269,468000001.0
2007-12-06 21:07:00,2.0269,2.02695,2.02675,2.02685,230400000.0
2007-12-06 21:08:00,2.0268,2.02715,2.0267,2.02705,275000000.0
2007-12-06 21:09:00,2.02705,2.02725,2.027,2.0272,298800000.0
2007-12-06 21:10:00,2.02715,2.0272,2.0271,2.02715,251400000.0
2007-12-06 21:11:00,2.02715,2.02715,2.0271,2.02715,115000001.0
2007-12-06 21:12:00,2.02715,2.0272,2.0271,2.02715,95900001.0
2007-12-06 21:13:00,2.02715,2.02715,2.0271,2.0271,205900000.0
2007-12-06 21:14:00,2.0271,2.0272,2.02705,2.02705,496200000.0
2007-12-06 21:15:00,2.0271,2.02715,2.02705,2.02715,485400000.0
2007-12-06 21:16:00,2.02715,2.02735,2.02715,2.02735,802500000.0
2007-12-06 21:17:00,2.02735,2.0274,2.0273,2.02735,575400000.0
2007-12-06 21:18:00,2.0273,2.0274,2.02725,2.02735,406400005.0
2007-12-06 21:19:00,2.02735,2.02745,2.0273,2.02745,262800000.0
2007-12-06 21:20:00,2.02745,2.02745,2.02725,2.02725,320300000.0
2007-12-06 21:21:00,2.02725,2.0275,2.0271,2.02735,598400000.0
2007-12-06 21:22:00,2.02735,2.02735,2.0269,2.0269,752400000.0
2007-12-06 21:23:00,2.02695,2.02695,2.0265,2.02665,199400000.0
2007-12-06 21:24:00,2.02665,2.02665,2.02655,2.02665,491900003.0
2007-12-06 21:25:00,2.02665,2.02675,2.0266,2.02665,563899997.0
2007-12-06 21:26:00,2.02665,2.02665,2.0266,2.02665,282700000.0
2007-12-06 21:27:00,2.0266,2.02695,2.0266,2.0266,373900000.0
2007-12-06 21:28:00,2.0266,2.0268,2.0266,2.0268,126800000.0
2007-12-06 21:29:00,2.0268,2.02695,2.02675,2.02695,83700000.0
2007-12-06 21:30:00,2.0269,2.02695,2.0266,2.02665,267000000.0
2007-12-06 21:31:00,2.0266,2.02675,2.02655,2.02665,88500000.0
2007-12-06 21:32:00,2.02665,2.02675,2.0266,2.0266,259800000.0
2007-12-06 21:33:00,2.0266,2.0266,2.02615,2.02615,525899995.0
2007-12-06 21:34:00,2.0261,2.02615,2.02605,2.02615,139200000.0
2007-12-06 21:35:00,2.02615,2.02615,2.02595,2.02605,333999995.0
2007-12-06 21:36:00,2.02605,2.02605,2.02595,2.02605,256899999.0
2007-12-06 21:37:00,2.02605,2.0265,2.02605,2.0264,446300000.0
2007-12-06 21:38:00,2.02635,2.02655,2.0263,2.02655,888599999.0
2007-12-06 21:39:00,2.02655,2.0266,2.0265,2.02655,298000000.0
2007-12-06 21:40:00,2.02655,2.0266,2.02645,2.02655,260600000.0
2007-12-06 21:41:00,2.02655,2.02665,2.02655,2.02665,62400000.0
2007-12-06 21:42:00,2.02665,2.02705,2.0266,2.02705,316500000.0
2007-12-06 21:43:00,2.027,2.0276,2.02695,2.02755,692999999.0
2007-12-06 21:44:00,2.02755,2.0284,2.02755,2.02825,525199999.0
2007-12-06 21:45:00,2.02825,2.02865,2.02825,2.0285,596300000.0
2007-12-06 21:46:00,2.0285,2.02875,2.02845,2.02865,898500000.0
2007-12-06 21:47:00,2.02865,2.02875,2.02865,2.0287,256200000.0
2007-12-06 21:48:00,2.02875,2.02885,2.02865,2.02865,609900002.0
2007-12-06 21:49:00,2.02865,2.02865,2.0286,2.02865,144600000.0
2007-12-06 21:50:00,2.02865,2.02865,2.0286,2.0286,108800000.0
2007-12-06 21:51:00,2.0286,2.0287,2.02855,2.02865,245800003.0
2007-12-06 21:52:00,2.0286,2.02865,2.02855,2.0286,285300002.0
2007-12-06 21:53:00,2.0286,2.02865,2.0286,2.02865,83900000.0
2007-12-06 21:54:00,2.0286,2.02905,2.0286,2.02905,622000000.0
2007-12-06 21:55:00,2.02905,2.02905,2.02875,2.0289,360500000.0
2007-12-06 21:56:00,2.02885,2.029,2.02875,2.0288,394400000.0
2007-12-06 21:57:00,2.0288,2.02895,2.0287,2.0288,463200003.0
2007-12-06 21:58:00,2.0288,2.029,2.0288,2.02895,512900000.0
2007-12-06 21:59:00,2.0289,2.029,2.0288,2.029,539700003.0
2007-12-06 22:00:00,2.029,2.029,2.02835,2.02845,814599999.0
2007-12-06 22:01:00,2.02845,2.02845,2.02725,2.02745,1295400001.0
2007-12-06 22:02:00,2.02745,2.02755,2.02735,2.0275,838500000.0
2007-12-06 22:03:00,2.0275,2.02755,2.0274,2.0275,449399996.0
2007-12-06 22:04:00,2.0275,2.0276,2.02745,2.02745,566399989.0
2007-12-06 22:05:00,2.02745,2.0276,2.02745,2.0276,646399997.0
2007-12-06 22:06:00,2.0276,2.02765,2.0274,2.02745,524500001.0
2007-12-06 22:07:00,2.0275,2.02765,2.02745,2.02755,788399997.0
2007-12-06 22:08:00,2.02755,2.02755,2.0275,2.02755,380499997.0
2007-12-06 22:09:00,2.02755,2.02775,2.02745,2.02745,610800002.0
2007-12-06 22:10:00,2.02745,2.02775,2.02745,2.02775,362900002.0
2007-12-06 22:11:00,2.02775,2.02795,2.02775,2.02785,519100000.0
2007-12-06 22:12:00,2.02785,2.02795,2.02775,2.02775,306099998.0
2007-12-06 22:13:00,2.02775,2.02785,2.0277,2.02775,128700000.0
2007-12-06 22:14:00,2.02775,2.02775,2.02745,2.02745,589549996.0
2007-12-06 22:15:00,2.02745,2.02745,2.0272,2.02735,478799996.0
2007-12-06 22:16:00,2.02735,2.02775,2.02735,2.02775,637700000.0
2007-12-06 22:17:00,2.02765,2.02775,2.02755,2.02755,260400000.0
2007-12-06 22:18:00,2.02755,2.02765,2.0275,2.02765,344100000.0
2007-12-06 22:19:00,2.02765,2.02765,2.02755,2.0276,334600000.0
2007-12-06 22:20:00,2.0276,2.02765,2.02755,2.02765,342400000.0
2007-12-06 22:21:00,2.02765,2.02765,2.02755,2.02755,116800000.0
2007-12-06 22:22:00,2.02755,2.02765,2.02755,2.02765,387700000.0
2007-12-06 22:23:00,2.02765,2.0277,2.02755,2.02755,528099988.0
2007-12-06 22:24:00,2.02755,2.02765,2.02735,2.02745,599000006.0
2007-12-06 22:25:00,2.02745,2.02795,2.02735,2.0277,876200005.0
2007-12-06 22:26:00,2.02775,2.02775,2.0275,2.02775,377700000.0
2007-12-06 22:27:00,2.02775,2.02775,2.02765,2.02775,194800000.0
2007-12-06 22:28:00,2.02775,2.02775,2.0276,2.0276,423900002.0
2007-12-06 22:29:00,2.02765,2.0277,2.0276,2.0277,118500000.0
2007-12-06 22:30:00,2.0277,2.02775,2.02765,2.02765,161800000.0
2007-12-06 22:31:00,2.02765,2.02765,2.02745,2.02745,652199996.0
2007-12-06 22:32:00,2.02745,2.02795,2.0274,2.02785,528700000.0
2007-12-06 22:33:00,2.02785,2.0279,2.0275,2.02765,594999998.0
2007-12-06 22:34:00,2.02765,2.0277,2.0275,2.0275,378799984.0
2007-12-06 22:35:00,2.0275,2.0277,2.0275,2.02765,226199992.0
2007-12-06 22:36:00,2.02765,2.0277,2.0276,2.0276,87400000.0
2007-12-06 22:37:00,2.0276,2.02765,2.02745,2.02745,514000000.0
2007-12-06 22:38:00,2.02745,2.0276,2.02725,2.02725,280500000.0
2007-12-06 22:39:00,2.02725,2.0274,2.02725,2.0274,234400000.0
2007-12-06 22:40:00,2.0274,2.02755,2.0274,2.02755,84200000.0
2007-12-06 22:41:00,2.02755,2.02755,2.0273,2.02735,140700000.0
2007-12-06 22:42:00,2.02735,2.02745,2.0272,2.02735,356500000.0
2007-12-06 22:43:00,2.02735,2.0275,2.0273,2.02745,273800000.0
2007-12-06 22:44:00,2.02745,2.02745,2.0272,2.02735,100700000.0
2007-12-06 22:45:00,2.02735,2.0274,2.02725,2.02725,171400000.0
2007-12-06 22:46:00,2.02725,2.02745,2.0272,2.0273,137500000.0
2007-12-06 22:47:00,2.0273,2.0273,2.0267,2.02685,596700000.0
2007-12-06 22:48:00,2.02685,2.02705,2.02635,2.02665,659700000.0
2007-12-06 22:49:00,2.02665,2.02685,2.0263,2.02635,807799998.0
2007-12-06 22:50:00,2.0263,2.02645,2.02605,2.02615,606099999.0
2007-12-06 22:51:00,2.02615,2.02625,2.02615,2.02615,175900000.0
2007-12-06 22:52:00,2.02615,2.0263,2.026,2.026,655799999.0
2007-12-06 22:53:00,2.026,2.02625,2.026,2.02625,732600000.0
2007-12-06 22:54:00,2.02625,2.02625,2.0261,2.02615,377500000.0
2007-12-06 22:55:00,2.02615,2.02625,2.02615,2.0262,282700000.0
2007-12-06 22:56:00,2.0262,2.02665,2.0262,2.0263,412600000.0
2007-12-06 22:57:00,2.0263,2.0267,2.02625,2.0266,327000000.0
2007-12-06 22:58:00,2.0266,2.02665,2.02625,2.02635,350700000.0
2007-12-06 22:59:00,2.02635,2.02655,2.0263,2.02645,180200001.0
2007-12-06 23:00:00,2.02645,2.0266,2.0264,2.0265,85800000.0
2007-12-06 23:01:00,2.0264,2.02655,2.02635,2.02645,241100002.0
2007-12-06 23:02:00,2.0265,2.02655,2.02625,2.02645,303600001.0
2007-12-06 23:03:00,2.02645,2.02645,2.0262,2.02645,162400000.0
2007-12-06 23:04:00,2.02645,2.0265,2.02645,2.0265,14700000.0
2007-12-06 23:05:00,2.0264,2.0265,2.0264,2.0265,35700000.0
2007-12-06 23:06:00,2.02645,2.02655,2.02625,2.02655,242600000.0
2007-12-06 23:07:00,2.02655,2.02655,2.02635,2.02635,91600000.0
2007-12-06 23:08:00,2.02645,2.0265,2.0264,2.02645,53900000.0
2007-12-06 23:09:00,2.02645,2.0266,2.02635,2.02645,66100000.0
2007-12-06 23:10:00,2.02645,2.02645,2.02635,2.02645,74100000.0
2007-12-06 23:11:00,2.02645,2.0265,2.02645,2.0265,7600000.0
2007-12-06 23:12:00,2.0265,2.02655,2.02635,2.02645,107899999.0
2007-12-06 23:13:00,2.02645,2.02655,2.0264,2.0264,68800002.0
2007-12-06 23:14:00,2.0265,2.02655,2.02645,2.02645,67000000.0
2007-12-06 23:15:00,2.02645,2.0265,2.02645,2.0265,16700000.0
2007-12-06 23:16:00,2.02645,2.02645,2.02645,2.02645,94000000.0
2007-12-06 23:17:00,2.02645,2.02655,2.02645,2.02655,58900000.0
2007-12-06 23:18:00,2.02655,2.02655,2.0265,2.02655,20300000.0
2007-12-06 23:19:00,2.02655,2.0267,2.02655,2.02665,144600000.0
2007-12-06 23:20:00,2.0267,2.02675,2.0267,2.02675,16900000.0
2007-12-06 23:21:00,2.02665,2.02675,2.02665,2.02675,10400000.0
2007-12-06 23:22:00,2.02675,2.02675,2.02675,2.02675,29600000.0
2007-12-06 23:23:00,2.02675,2.02705,2.02675,2.02705,72800000.0
2007-12-06 23:24:00,2.02705,2.02705,2.02685,2.02695,73899999.0
2007-12-06 23:25:00,2.02695,2.027,2.02695,2.027,48800000.0
2007-12-06 23:26:00,2.027,2.02705,2.02685,2.027,176500000.0
2007-12-06 23:27:00,2.027,2.02725,2.027,2.02725,249100000.0
2007-12-06 23:28:00,2.02725,2.02745,2.02725,2.02745,111300000.0
2007-12-06 23:29:00,2.0274,2.02755,2.0273,2.0275,176400000.0
2007-12-06 23:30:00,2.02755,2.02755,2.02715,2.02715,178300000.0
2007-12-06 23:31:00,2.02725,2.0275,2.0272,2.0274,50400000.0
2007-12-06 23:32:00,2.0274,2.02755,2.02715,2.02715,178300000.0
2007-12-06 23:33:00,2.02715,2.02735,2.0268,2.0268,286000000.0
2007-12-06 23:34:00,2.0268,2.0268,2.02675,2.02675,63199999.0
2007-12-06 23:35:00,2.02675,2.0268,2.02675,2.0268,21000000.0
2007-12-06 23:36:00,2.0268,2.02685,2.0268,2.0268,48500000.0
2007-12-06 23:37:00,2.0268,2.02695,2.02675,2.02695,53100000.0
2007-12-06 23:38:00,2.02695,2.02695,2.02685,2.02685,43200000.0
2007-12-06 23:39:00,2.02685,2.02705,2.02685,2.02705,17500000.0
2007-12-06 23:40:00,2.02705,2.02705,2.0268,2.0269,28800000.0
2007-12-06 23:41:00,2.02685,2.02685,2.02685,2.02685,28000000.0
2007-12-06 23:42:00,2.02685,2.02745,2.02685,2.02705,153600000.0
2007-12-06 23:43:00,2.02705,2.02705,2.02695,2.02695,93600000.0
2007-12-06 23:44:00,2.02705,2.02775,2.02705,2.02775,123300000.0
2007-12-06 23:45:00,2.02775,2.02775,2.02735,2.02735,74400000.0
2007-12-06 23:46:00,2.02735,2.02775,2.02705,2.02775,102100000.0
2007-12-06 23:47:00,2.02775,2.02795,2.02715,2.02785,88700000.0
2007-12-06 23:48:00,2.02785,2.02785,2.02715,2.02735,52600000.0
2007-12-06 23:49:00,2.02735,2.02745,2.0268,2.02745,344300000.0
2007-12-06 23:50:00,2.02745,2.02815,2.02745,2.0281,193900000.0
2007-12-06 23:51:00,2.0281,2.02815,2.02705,2.02735,372400001.0
2007-12-06 23:52:00,2.0273,2.02785,2.0271,2.02775,126900000.0
2007-12-06 23:53:00,2.02775,2.02785,2.02775,2.02775,140900000.0
2007-12-06 23:54:00,2.02775,2.02785,2.02775,2.02785,92200000.0
2007-12-06 23:55:00,2.02785,2.02785,2.02765,2.02765,122900000.0
2007-12-06 23:56:00,2.02765,2.02775,2.0276,2.0276,136800000.0
2007-12-06 23:57:00,2.0276,2.02765,2.0275,2.02765,139700000.0
2007-12-06 23:58:00,2.02765,2.02775,2.0275,2.02775,172500000.0
2007-12-06 23:59:00,2.02775,2.0278,2.0276,2.0276,79400000.0
2007-12-07 00:00:00,2.0277,2.02815,2.0277,2.0277,167600000.0
2007-12-07 00:01:00,2.02765,2.02815,2.0276,2.02815,336000000.0
2007-12-07 00:02:00,2.02815,2.02815,2.02815,2.02815,124000000.0
2007-12-07 00:03:00,2.02835,2.02855,2.0282,2.0282,54400000.0
2007-12-07 00:04:00,2.0282,2.0283,2.0282,2.02825,342600000.0
2007-12-07 00:05:00,2.02825,2.0283,2.02785,2.0279,115000000.0
2007-12-07 00:06:00,2.02825,2.0283,2.02805,2.02805,316000000.0
2007-12-07 00:07:00,2.02805,2.0282,2.0277,2.02815,272500000.0
2007-12-07 00:08:00,2.02815,2.02815,2.02805,2.02805,168000000.0
2007-12-07 00:09:00,2.02805,2.02805,2.0278,2.028,203600000.0
2007-12-07 00:10:00,2.02805,2.02805,2.02785,2.02785,8000000.0
2007-12-07 00:11:00,2.02775,2.02775,2.02775,2.02775,1600000.0
2007-12-07 00:12:00,2.02775,2.02805,2.02775,2.02785,187200000.0
2007-12-07 00:13:00,2.02785,2.02785,2.02745,2.0275,164400000.0
2007-12-07 00:14:00,2.0275,2.0275,2.02705,2.02745,68600000.0
2007-12-07 00:15:00,2.02745,2.02745,2.02735,2.02745,46500000.0
2007-12-07 00:16:00,2.02745,2.02745,2.0274,2.02745,39200000.0
2007-12-07 00:17:00,2.02745,2.0276,2.02745,2.02745,56000000.0
2007-12-07 00:18:00,2.02745,2.02745,2.0274,2.02745,39200000.0
2007-12-07 00:19:00,2.02765,2.02765,2.02765,2.02765,86000000.0
2007-12-07 00:20:00,2.02765,2.02785,2.02725,2.02785,268400000.0
2007-12-07 00:21:00,2.02785,2.02785,2.02775,2.02785,38400000.0
2007-12-07 00:22:00,2.02785,2.02785,2.0277,2.02785,20600000.0
2007-12-07 00:23:00,2.02785,2.02785,2.02785,2.02785,16800000.0
2007-12-07 00:24:00,2.02785,2.02785,2.0278,2.02785,44800000.0
2007-12-07 00:25:00,2.02785,2.02785,2.02785,2.02785,26400000.0
2007-12-07 00:26:00,2.02785,2.02785,2.02765,2.02785,57600000.0
2007-12-07 00:27:00,2.02785,2.02785,2.02705,2.02705,118600000.0
2007-12-07 00:28:00,2.02705,2.02775,2.02705,2.02775,185200000.0
2007-12-07 00:29:00,2.02775,2.02775,2.02755,2.0276,86900000.0
2007-12-07 00:30:00,2.02775,2.02775,2.02745,2.02755,271000001.0
2007-12-07 00:31:00,2.02755,2.02755,2.0275,2.02755,74600000.0
2007-12-07 00:32:00,2.02755,2.0276,2.02755,2.02755,51000000.0
2007-12-07 00:33:00,2.0275,2.02755,2.0275,2.0275,74000000.0
2007-12-07 00:34:00,2.02755,2.02755,2.02755,2.02755,19200000.0
2007-12-07 00:35:00,2.02755,2.0276,2.02735,2.02735,146399998.0
2007-12-07 00:36:00,2.02735,2.02735,2.02685,2.02685,88000000.0
2007-12-07 00:37:00,2.02695,2.02735,2.02685,2.0273,233199999.0
2007-12-07 00:38:00,2.0273,2.02735,2.02685,2.02735,193099999.0
2007-12-07 00:39:00,2.02735,2.02755,2.02735,2.02745,52000000.0
2007-12-07 00:40:00,2.02745,2.0276,2.02745,2.02755,81199998.0
2007-12-07 00:41:00,2.02755,2.02755,2.02755,2.02755,33600000.0
2007-12-07 00:42:00,2.02755,2.02755,2.02755,2.02755,21000000.0
2007-12-07 00:43:00,2.02755,2.02765,2.02725,2.02755,118900000.0
2007-12-07 00:44:00,2.02765,2.0277,2.02765,2.0277,21800000.0
2007-12-07 00:45:00,2.0277,2.02795,2.02765,2.0277,137800000.0
2007-12-07 00:46:00,2.0277,2.0277,2.02755,2.0277,142700000.0
2007-12-07 00:47:00,2.0277,2.0277,2.02765,2.0277,69200000.0
2007-12-07 00:48:00,2.0277,2.0277,2.02765,2.02765,149500000.0
2007-12-07 00:49:00,2.0277,2.02785,2.0277,2.02775,139900000.0
2007-12-07 00:50:00,2.02775,2.0278,2.0277,2.0278,73100000.0
2007-12-07 00:51:00,2.0278,2.0278,2.02775,2.0278,18500000.0
2007-12-07 00:52:00,2.02775,2.02805,2.0276,2.0276,94000000.0
2007-12-07 00:53:00,2.0276,2.02795,2.0276,2.0278,29800000.0
2007-12-07 00:54:00,2.0278,2.0278,2.02765,2.0278,15000000.0
2007-12-07 00:55:00,2.0278,2.0278,2.02755,2.02775,17000000.0
2007-12-07 00:56:00,2.02745,2.0278,2.02725,2.02775,14200000.0
2007-12-07 00:57:00,2.0278,2.0278,2.02755,2.0278,17000000.0
2007-12-07 00:58:00,2.0278,2.0278,2.0272,2.02755,23900000.0
2007-12-07 00:59:00,2.02755,2.02755,2.0271,2.02755,19100000.0
2007-12-07 01:00:00,2.02755,2.02775,2.0275,2.02765,84900000.0
2007-12-07 01:01:00,2.02755,2.0276,2.0275,2.02755,95900000.0
2007-12-07 01:02:00,2.02755,2.02755,2.02745,2.0275,41600000.0
2007-12-07 01:03:00,2.0275,2.02765,2.0275,2.02765,58800000.0
2007-12-07 01:04:00,2.02765,2.02775,2.02745,2.02755,91300000.0
2007-12-07 01:05:00,2.02755,2.02755,2.02755,2.02755,19200000.0
2007-12-07 01:06:00,2.02755,2.02765,2.0274,2.02765,43700000.0
2007-12-07 01:07:00,2.02765,2.02765,2.02745,2.02745,119700000.0
2007-12-07 01:08:00,2.0275,2.0275,2.02715,2.02715,109800001.0
2007-12-07 01:09:00,2.02715,2.02745,2.02715,2.02735,124500001.0
2007-12-07 01:10:00,2.02735,2.02775,2.02735,2.02755,92500000.0
2007-12-07 01:11:00,2.02755,2.02755,2.02725,2.02725,74800000.0
2007-12-07 01:12:00,2.02725,2.02735,2.02695,2.02705,228000000.0
2007-12-07 01:13:00,2.02735,2.02755,2.02715,2.02755,87600000.0
2007-12-07 01:14:00,2.02755,2.02755,2.02715,2.02715,41600000.0
2007-12-07 01:15:00,2.02755,2.02755,2.0269,2.02725,166900000.0
2007-12-07 01:16:00,2.02725,2.02735,2.02665,2.02695,458499997.0
2007-12-07 01:17:00,2.02685,2.02725,2.02665,2.02685,305400005.0
2007-12-07 01:18:00,2.02685,2.02715,2.02685,2.02695,384199998.0
2007-12-07 01:19:00,2.02695,2.02715,2.02695,2.02705,496800007.0
2007-12-07 01:20:00,2.02705,2.02705,2.02695,2.02705,332000006.0
2007-12-07 01:21:00,2.02705,2.02725,2.02695,2.02725,131200000.0
2007-12-07 01:22:00,2.02725,2.02725,2.0269,2.02705,72800000.0
2007-12-07 01:23:00,2.02705,2.02705,2.0269,2.02705,183600000.0
2007-12-07 01:24:00,2.02705,2.02715,2.02695,2.02715,84200000.0
2007-12-07 01:25:00,2.02715,2.02725,2.02715,2.02725,131199999.0
2007-12-07 01:26:00,2.02725,2.02725,2.02715,2.02715,90400000.0
2007-12-07 01:27:00,2.0271,2.02715,2.02705,2.0271,51700000.0
2007-12-07 01:28:00,2.02715,2.02715,2.02695,2.02705,194600000.0
2007-12-07 01:29:00,2.02705,2.02705,2.02685,2.02685,24500000.0
2007-12-07 01:30:00,2.02685,2.02715,2.02685,2.02705,450099996.0
2007-12-07 01:31:00,2.02705,2.02715,2.027,2.027,279200000.0
2007-12-07 01:32:00,2.02705,2.02715,2.02705,2.0271,40300000.0
2007-12-07 01:33:00,2.0272,2.0272,2.02715,2.02715,23400000.0
2007-12-07 01:34:00,2.02705,2.02765,2.02705,2.02745,288800005.0
2007-12-07 01:35:00,2.02745,2.02765,2.0272,2.0272,183600000.0
2007-12-07 01:36:00,2.0272,2.02775,2.0272,2.0277,73600000.0
2007-12-07 01:37:00,2.0277,2.0277,2.02725,2.02745,137400000.0
2007-12-07 01:38:00,2.02745,2.02775,2.02745,2.02755,125500000.0
2007-12-07 01:39:00,2.02755,2.02755,2.0275,2.0275,30900000.0
2007-12-07 01:40:00,2.0275,2.0275,2.02745,2.0275,15600000.0
2007-12-07 01:41:00,2.0275,2.0275,2.02735,2.02745,32900000.0
2007-12-07 01:42:00,2.02735,2.0276,2.02735,2.0275,83300000.0
2007-12-07 01:43:00,2.0275,2.0275,2.02745,2.0275,85200000.0
2007-12-07 01:44:00,2.0275,2.0276,2.02745,2.02745,75100000.0
2007-12-07 01:45:00,2.02745,2.02765,2.02745,2.02755,91900000.0
2007-12-07 01:46:00,2.02755,2.02755,2.0275,2.02755,34400000.0
2007-12-07 01:47:00,2.0275,2.0276,2.0275,2.0275,49800000.0
2007-12-07 01:48:00,2.0275,2.0276,2.02745,2.02745,122500000.0
2007-12-07 01:49:00,2.02745,2.02755,2.02735,2.02735,59600000.0
2007-12-07 01:50:00,2.02745,2.0275,2.02715,2.02725,323699995.0
2007-12-07 01:51:00,2.02735,2.0277,2.02735,2.0275,365999990.0
2007-12-07 01:52:00,2.0275,2.0276,2.0275,2.0275,148300000.0
2007-12-07 01:53:00,2.0275,2.02765,2.0275,2.02755,25800000.0
2007-12-07 01:54:00,2.02755,2.02775,2.02755,2.02775,97900000.0
2007-12-07 01:55:00,2.02775,2.02775,2.02755,2.02755,147000000.0
2007-12-07 01:56:00,2.0276,2.02845,2.0276,2.02845,420299995.0
2007-12-07 01:57:00,2.02845,2.02865,2.02775,2.02815,706099998.0
2007-12-07 01:58:00,2.02785,2.02815,2.02775,2.02815,206800000.0
2007-12-07 01:59:00,2.02815,2.0282,2.02805,2.02815,55700000.0
2007-12-07 02:00:00,2.02815,2.0282,2.02805,2.02805,60300000.0
2007-12-07 02:01:00,2.02805,2.02805,2.02775,2.02775,79800000.0
2007-12-07 02:02:00,2.02775,2.02775,2.02705,2.02745,283999999.0
2007-12-07 02:03:00,2.0274,2.02755,2.0274,2.0275,99700000.0
2007-12-07 02:04:00,2.0275,2.0275,2.02735,2.0275,25500000.0
2007-12-07 02:05:00,2.0275,2.02765,2.0275,2.0276,41400000.0
2007-12-07 02:06:00,2.0276,2.0276,2.0275,2.0275,136900000.0
2007-12-07 02:07:00,2.02745,2.02755,2.0274,2.0275,204900000.0
2007-12-07 02:08:00,2.02755,2.02755,2.02695,2.02735,323200000.0
2007-12-07 02:09:00,2.0273,2.02735,2.0272,2.0273,228000000.0
2007-12-07 02:10:00,2.0273,2.0273,2.0272,2.02725,105500000.0
2007-12-07 02:11:00,2.02725,2.02735,2.02715,2.0273,56600000.0
2007-12-07 02:12:00,2.02725,2.0273,2.02715,2.02715,86400000.0
2007-12-07 02:13:00,2.027,2.027,2.02635,2.02695,362300000.0
2007-12-07 02:14:00,2.02695,2.02695,2.02655,2.0268,195500000.0
2007-12-07 02:15:00,2.0268,2.0269,2.0264,2.0267,148699999.0
2007-12-07 02:16:00,2.0267,2.0267,2.0265,2.0265,20900000.0
2007-12-07 02:17:00,2.0265,2.0265,2.02615,2.02625,156000000.0
2007-12-07 02:18:00,2.02615,2.02645,2.0261,2.0264,312100000.0
2007-12-07 02:19:00,2.0264,2.0264,2.02635,2.0264,98000002.0
2007-12-07 02:20:00,2.02635,2.0265,2.02625,2.02635,130700000.0
2007-12-07 02:21:00,2.02645,2.02645,2.0264,2.02645,24500000.0
2007-12-07 02:22:00,2.0264,2.0267,2.0264,2.02665,19400000.0
2007-12-07 02:23:00,2.02665,2.02665,2.02625,2.02625,26200000.0
2007-12-07 02:24:00,2.0264,2.0265,2.0263,2.0264,19500000.0
2007-12-07 02:25:00,2.0264,2.0264,2.02635,2.02635,29900000.0
2007-12-07 02:26:00,2.02635,2.0264,2.02635,2.0264,14400000.0
2007-12-07 02:27:00,2.02625,2.02655,2.02625,2.02635,96750000.0
2007-12-07 02:28:00,2.02625,2.02635,2.02615,2.02635,153100000.0
2007-12-07 02:29:00,2.02635,2.0264,2.0263,2.0264,27600000.0
2007-12-07 02:30:00,2.0264,2.02655,2.02635,2.02655,40300000.0
2007-12-07 02:31:00,2.02655,2.0266,2.02625,2.02625,115600000.0
2007-12-07 02:32:00,2.02635,2.02635,2.0261,2.02625,56900000.0
2007-12-07 02:33:00,2.0262,2.02625,2.026,2.026,161700000.0
2007-12-07 02:34:00,2.026,2.026,2.02535,2.02535,380899999.0
2007-12-07 02:35:00,2.02535,2.02565,2.0253,2.02545,647699994.0
2007-12-07 02:36:00,2.02545,2.02555,2.02485,2.02545,733699997.0
2007-12-07 02:37:00,2.02545,2.02575,2.02545,2.0257,141600000.0
2007-12-07 02:38:00,2.02575,2.0258,2.02565,2.0258,105900001.0
2007-12-07 02:39:00,2.0258,2.02595,2.02575,2.02595,41200000.0
2007-12-07 02:40:00,2.02595,2.02595,2.0257,2.0257,48800000.0
2007-12-07 02:41:00,2.0257,2.026,2.0253,2.026,423900001.0
2007-12-07 02:42:00,2.026,2.0261,2.0259,2.02595,153100000.0
2007-12-07 02:43:00,2.026,2.026,2.02595,2.02595,60900000.0
2007-12-07 02:44:00,2.026,2.02605,2.02595,2.02605,85700000.0
2007-12-07 02:45:00,2.02605,2.02605,2.02595,2.026,91000000.0
2007-12-07 02:46:00,2.026,2.0262,2.02595,2.02615,67700000.0
2007-12-07 02:47:00,2.02615,2.02625,2.0261,2.02625,114300000.0
2007-12-07 02:48:00,2.02625,2.02625,2.02615,2.02625,95500000.0
2007-12-07 02:49:00,2.02625,2.02625,2.02595,2.02605,351399997.0
2007-12-07 02:50:00,2.02605,2.02615,2.026,2.02605,117099998.0
2007-12-07 02:51:00,2.02605,2.0261,2.026,2.0261,42600000.0
2007-12-07 02:52:00,2.0261,2.0261,2.02595,2.0261,16000000.0
2007-12-07 02:53:00,2.0261,2.0262,2.026,2.02615,25200000.0
2007-12-07 02:54:00,2.0262,2.02625,2.02595,2.02625,98300000.0
2007-12-07 02:55:00,2.0262,2.02625,2.026,2.026,66000000.0
2007-12-07 02:56:00,2.026,2.026,2.02595,2.026,314100000.0
2007-12-07 02:57:00,2.026,2.02605,2.026,2.026,195500000.0
2007-12-07 02:58:00,2.026,2.0263,2.026,2.02625,175200000.0
2007-12-07 02:59:00,2.0262,2.02625,2.02585,2.026,359000007.0
2007-12-07 03:00:00,2.02605,2.0263,2.026,2.0263,59100000.0
2007-12-07 03:01:00,2.0263,2.02635,2.02605,2.02635,34600000.0
2007-12-07 03:02:00,2.02635,2.02655,2.0263,2.0265,113400000.0
2007-12-07 03:03:00,2.02655,2.0266,2.02645,2.02645,106400000.0
2007-12-07 03:04:00,2.02645,2.0266,2.02635,2.02645,157300000.0
2007-12-07 03:05:00,2.02645,2.0265,2.02645,2.0265,75300000.0
2007-12-07 03:06:00,2.02645,2.0266,2.02645,2.02655,128600000.0
2007-12-07 03:07:00,2.02655,2.0267,2.0265,2.02655,48300000.0
2007-12-07 03:08:00,2.02655,2.02665,2.0265,2.0265,90400000.0
2007-12-07 03:09:00,2.0265,2.02655,2.0265,2.02655,42400000.0
2007-12-07 03:10:00,2.02655,2.02665,2.02655,2.02655,40800000.0
2007-12-07 03:11:00,2.02655,2.0267,2.02645,2.02665,67900000.0
2007-12-07 03:12:00,2.02665,2.02675,2.02655,2.02675,80100000.0
2007-12-07 03:13:00,2.02675,2.02675,2.0267,2.0267,57300000.0
2007-12-07 03:14:00,2.0267,2.0267,2.02665,2.0267,62300000.0
2007-12-07 03:15:00,2.0267,2.0267,2.0267,2.0267,89100000.0
2007-12-07 03:16:00,2.02665,2.0267,2.0266,2.0267,132300000.0
2007-12-07 03:17:00,2.02665,2.0267,2.0266,2.0266,51000000.0
2007-12-07 03:18:00,2.0266,2.0267,2.02655,2.02665,144099997.0
2007-12-07 03:19:00,2.02665,2.02665,2.02655,2.02655,36000000.0
2007-12-07 03:20:00,2.02655,2.02655,2.02655,2.02655,45600000.0
2007-12-07 03:21:00,2.02655,2.02665,2.02655,2.02655,104700000.0
2007-12-07 03:22:00,2.0265,2.02655,2.02645,2.02655,98199997.0
2007-12-07 03:23:00,2.02655,2.02655,2.0265,2.02655,31200000.0
2007-12-07 03:24:00,2.02655,2.0266,2.02645,2.02645,95200000.0
2007-12-07 03:25:00,2.02655,2.02655,2.02655,2.02655,70400000.0
2007-12-07 03:26:00,2.02655,2.02655,2.02645,2.02645,43200000.0
2007-12-07 03:27:00,2.02645,2.0265,2.02645,2.02645,31100000.0
2007-12-07 03:28:00,2.02645,2.02645,2.02615,2.02625,116500000.0
2007-12-07 03:29:00,2.02615,2.0262,2.02615,2.0262,50800000.0
2007-12-07 03:30:00,2.0262,2.0262,2.02615,2.0262,30800000.0
2007-12-07 03:31:00,2.0262,2.0262,2.02565,2.02585,270199995.0
2007-12-07 03:32:00,2.02585,2.02585,2.0258,2.02585,74400000.0
2007-12-07 03:33:00,2.02585,2.02595,2.0258,2.0258,66400000.0
2007-12-07 03:34:00,2.0258,2.0258,2.02575,2.02575,30100000.0
2007-12-07 03:35:00,2.02575,2.02595,2.0257,2.0257,109300001.0
2007-12-07 03:36:00,2.0257,2.0258,2.0257,2.02575,36100000.0
2007-12-07 03:37:00,2.02575,2.026,2.02575,2.02595,41400000.0
2007-12-07 03:38:00,2.02595,2.02595,2.02585,2.0259,60900000.0
2007-12-07 03:39:00,2.02595,2.02595,2.0259,2.02595,18500000.0
2007-12-07 03:40:00,2.02595,2.026,2.0258,2.026,11200000.0
2007-12-07 03:41:00,2.026,2.026,2.02595,2.02595,4200000.0
2007-12-07 03:42:00,2.02595,2.02595,2.0258,2.0258,14800000.0
2007-12-07 03:43:00,2.0258,2.0258,2.02565,2.02575,134300000.0
2007-12-07 03:44:00,2.02575,2.0261,2.02575,2.0261,105799999.0
2007-12-07 03:45:00,2.02575,2.0261,2.02575,2.02595,73400000.0
2007-12-07 03:46:00,2.0259,2.0259,2.02565,2.02565,82700000.0
2007-12-07 03:47:00,2.02575,2.02575,2.02575,2.02575,22400000.0
2007-12-07 03:48:00,2.02575,2.02585,2.02565,2.02575,69200000.0
2007-12-07 03:49:00,2.02575,2.02575,2.02565,2.0257,88500000.0
2007-12-07 03:50:00,2.0257,2.0257,2.02565,2.0257,132800000.0
2007-12-07 03:51:00,2.0257,2.02615,2.02565,2.0259,183200000.0
2007-12-07 03:52:00,2.0259,2.02595,2.0257,2.0257,105300000.0
2007-12-07 03:53:00,2.02575,2.0259,2.0257,2.02575,149300000.0
2007-12-07 03:54:00,2.02575,2.02575,2.02565,2.0257,82500000.0
2007-12-07 03:55:00,2.0257,2.0257,2.02565,2.02565,69800000.0
2007-12-07 03:56:00,2.02565,2.02575,2.02565,2.02575,56200000.0
2007-12-07 03:57:00,2.02575,2.02575,2.0257,2.0257,52800000.0
2007-12-07 03:58:00,2.0257,2.02575,2.02565,2.02575,69200000.0
2007-12-07 03:59:00,2.02565,2.02575,2.02565,2.0257,45900000.0
2007-12-07 04:00:00,2.0257,2.02575,2.0257,2.0257,45500000.0
2007-12-07 04:01:00,2.0257,2.0257,2.0257,2.0257,99800000.0
2007-12-07 04:02:00,2.0257,2.0257,2.02555,2.02565,49000000.0
2007-12-07 04:03:00,2.02565,2.02585,2.02565,2.0258,32300000.0
2007-12-07 04:04:00,2.0258,2.02585,2.02575,2.02585,36700000.0
2007-12-07 04:05:00,2.02585,2.0259,2.02575,2.02575,64200000.0
2007-12-07 04:06:00,2.02575,2.0259,2.02575,2.0258,18800000.0
2007-12-07 04:07:00,2.02575,2.02585,2.02575,2.02575,70200000.0
2007-12-07 04:08:00,2.02575,2.02575,2.0257,2.0257,59500000.0
2007-12-07 04:09:00,2.0257,2.0257,2.02565,2.0257,39200000.0
2007-12-07 04:10:00,2.0257,2.0257,2.02555,2.0257,51500000.0
2007-12-07 04:11:00,2.02565,2.02575,2.02555,2.02565,148600000.0
2007-12-07 04:12:00,2.0257,2.0257,2.02565,2.0257,62800000.0
2007-12-07 04:13:00,2.0257,2.0257,2.02565,2.0257,83400000.0
2007-12-07 04:14:00,2.0257,2.0257,2.02565,2.02565,31500000.0
2007-12-07 04:15:00,2.02565,2.0258,2.02555,2.02575,42700000.0
2007-12-07 04:16:00,2.0257,2.0258,2.02545,2.02545,161800001.0
2007-12-07 04:17:00,2.02545,2.02555,2.0253,2.0254,614900001.0
2007-12-07 04:18:00,2.0254,2.0255,2.0254,2.02545,29800000.0
2007-12-07 04:19:00,2.02545,2.02545,2.0254,2.0254,61599998.0
2007-12-07 04:20:00,2.02545,2.02545,2.0254,2.02545,98299998.0
2007-12-07 04:21:00,2.02545,2.02545,2.02545,2.02545,19200000.0
2007-12-07 04:22:00,2.0254,2.02545,2.0254,2.02545,55200000.0
2007-12-07 04:23:00,2.02545,2.02545,2.02535,2.02545,28400000.0
2007-12-07 04:24:00,2.02535,2.02555,2.02535,2.0255,49900000.0
2007-12-07 04:25:00,2.0255,2.02565,2.02535,2.02555,75700000.0
2007-12-07 04:26:00,2.02565,2.0257,2.02545,2.0257,103000000.0
2007-12-07 04:27:00,2.0257,2.0257,2.02555,2.02565,47500000.0
2007-12-07 04:28:00,2.02565,2.0257,2.02555,2.0257,39200000.0
2007-12-07 04:29:00,2.0257,2.0257,2.02565,2.0257,52800000.0
2007-12-07 04:30:00,2.0257,2.0257,2.02555,2.02555,44800000.0
2007-12-07 04:31:00,2.02555,2.0257,2.02545,2.02565,28800000.0
2007-12-07 04:32:00,2.02565,2.02565,2.02535,2.02535,592300000.0
2007-12-07 04:33:00,2.02535,2.0254,2.0252,2.0252,59500000.0
2007-12-07 04:34:00,2.0252,2.0252,2.02515,2.0252,78700000.0
2007-12-07 04:35:00,2.0252,2.0252,2.0252,2.0252,62400000.0
2007-12-07 04:36:00,2.0252,2.0252,2.02515,2.02515,96500000.0
2007-12-07 04:37:00,2.02515,2.02515,2.025,2.025,48400000.0
2007-12-07 04:38:00,2.025,2.02505,2.0245,2.0246,128502500.0
2007-12-07 04:39:00,2.0246,2.02495,2.02455,2.0248,213999998.0
2007-12-07 04:40:00,2.0248,2.02485,2.02465,2.02465,143000000.0
2007-12-07 04:41:00,2.02465,2.02525,2.02465,2.02475,556600000.0
2007-12-07 04:42:00,2.02475,2.02495,2.02475,2.0248,132600000.0
2007-12-07 04:43:00,2.0248,2.02485,2.02475,2.02485,275499999.0
2007-12-07 04:44:00,2.0248,2.02495,2.02475,2.0248,57300000.0
2007-12-07 04:45:00,2.0248,2.0248,2.02475,2.0248,87900000.0
2007-12-07 04:46:00,2.0248,2.02485,2.02455,2.0247,180900000.0
2007-12-07 04:47:00,2.0246,2.02465,2.02425,2.0245,404799996.0
2007-12-07 04:48:00,2.0245,2.02465,2.0245,2.02465,126700000.0
2007-12-07 04:49:00,2.02465,2.02465,2.0245,2.02455,29700000.0
2007-12-07 04:50:00,2.02455,2.02455,2.0242,2.02445,376299999.0
2007-12-07 04:51:00,2.02445,2.02445,2.0243,2.0243,22500000.0
2007-12-07 04:52:00,2.02425,2.02435,2.02425,2.02425,107600000.0
2007-12-07 04:53:00,2.02425,2.0243,2.024,2.02415,83300000.0
2007-12-07 04:54:00,2.02415,2.02415,2.02395,2.024,178400000.0
2007-12-07 04:55:00,2.024,2.024,2.02395,2.02395,125300000.0
2007-12-07 04:56:00,2.02395,2.024,2.0239,2.0239,102800001.0
2007-12-07 04:57:00,2.0239,2.02425,2.0239,2.02425,86100000.0
2007-12-07 04:58:00,2.02425,2.02425,2.02415,2.02425,46700000.0
2007-12-07 04:59:00,2.02425,2.02435,2.02405,2.02405,154499999.0
2007-12-07 05:00:00,2.0242,2.0243,2.02405,2.02415,217600000.0
2007-12-07 05:01:00,2.02425,2.02455,2.02425,2.0245,489599998.0
2007-12-07 05:02:00,2.02445,2.02475,2.02445,2.02475,151400002.0
2007-12-07 05:03:00,2.02475,2.02495,2.02465,2.02465,165600000.0
2007-12-07 05:04:00,2.02465,2.02465,2.02445,2.02455,102400000.0
2007-12-07 05:05:00,2.02455,2.0247,2.02455,2.0247,125400000.0
2007-12-07 05:06:00,2.0247,2.0249,2.02465,2.02475,219500000.0
2007-12-07 05:07:00,2.02475,2.02475,2.02435,2.0245,218500000.0
2007-12-07 05:08:00,2.0245,2.02455,2.0243,2.02445,363800000.0
2007-12-07 05:09:00,2.02445,2.02445,2.02415,2.02415,242599998.0
2007-12-07 05:10:00,2.02415,2.02425,2.02415,2.02425,202199999.0
2007-12-07 05:11:00,2.02425,2.0243,2.02425,2.02425,56800000.0
2007-12-07 05:12:00,2.0243,2.02455,2.02425,2.02435,137400000.0
2007-12-07 05:13:00,2.02445,2.02455,2.0244,2.0245,116800000.0
2007-12-07 05:14:00,2.0245,2.02465,2.02445,2.02455,146000000.0
2007-12-07 05:15:00,2.0246,2.0246,2.02455,2.0246,35700000.0
2007-12-07 05:16:00,2.0246,2.0247,2.0246,2.0247,84000000.0
2007-12-07 05:17:00,2.0247,2.0247,2.02455,2.0247,54800000.0
2007-12-07 05:18:00,2.0247,2.0247,2.0245,2.0245,67400000.0
2007-12-07 05:19:00,2.0245,2.02475,2.0245,2.02465,156500000.0
2007-12-07 05:20:00,2.02465,2.02475,2.0244,2.02475,205400000.0
2007-12-07 05:21:00,2.02465,2.02475,2.02435,2.02455,171400000.0
2007-12-07 05:22:00,2.02455,2.0247,2.02445,2.0247,71500000.0
2007-12-07 05:23:00,2.0247,2.02475,2.02465,2.0247,59000000.0
2007-12-07 05:24:00,2.02465,2.0247,2.02465,2.0247,69100000.0
2007-12-07 05:25:00,2.0247,2.0247,2.02465,2.02465,25400000.0
2007-12-07 05:26:00,2.0247,2.025,2.0247,2.0247,121200000.0
2007-12-07 05:27:00,2.0247,2.02485,2.0247,2.0248,38900000.0
2007-12-07 05:28:00,2.0248,2.02485,2.02475,2.0248,41100000.0
2007-12-07 05:29:00,2.0248,2.02485,2.02475,2.0248,35200000.0
2007-12-07 05:30:00,2.0248,2.02495,2.02475,2.02475,126300000.0
2007-12-07 05:31:00,2.0248,2.0248,2.02475,2.0248,58600000.0
2007-12-07 05:32:00,2.0248,2.02485,2.02475,2.02475,71900000.0
2007-12-07 05:33:00,2.0248,2.02525,2.0248,2.02515,186200000.0
2007-12-07 05:34:00,2.02515,2.02525,2.02505,2.02505,833000008.0
2007-12-07 05:35:00,2.02525,2.02555,2.02505,2.02535,713999998.0
2007-12-07 05:36:00,2.02535,2.02535,2.0252,2.02525,119100000.0
2007-12-07 05:37:00,2.0252,2.02525,2.02505,2.02515,66300000.0
2007-12-07 05:38:00,2.0251,2.02515,2.02495,2.02515,131300000.0
2007-12-07 05:39:00,2.02515,2.02515,2.0249,2.0249,131200000.0
2007-12-07 05:40:00,2.0249,2.02505,2.0248,2.02505,74000000.0
2007-12-07 05:41:00,2.02505,2.02525,2.02485,2.02485,28700000.0
2007-12-07 05:42:00,2.02485,2.02505,2.02485,2.0249,130299999.0
2007-12-07 05:43:00,2.02505,2.0252,2.0249,2.0251,88800000.0
2007-12-07 05:44:00,2.0251,2.0253,2.0251,2.0253,113600000.0
2007-12-07 05:45:00,2.0253,2.0253,2.0252,2.02525,205600000.0
2007-12-07 05:46:00,2.02525,2.0256,2.02525,2.02535,191500000.0
2007-12-07 05:47:00,2.02535,2.02565,2.0253,2.02545,268799998.0
2007-12-07 05:48:00,2.0255,2.0256,2.02535,2.02555,264800000.0
2007-12-07 05:49:00,2.02555,2.02645,2.02555,2.0261,211800001.0
2007-12-07 05:50:00,2.0261,2.02635,2.02605,2.02635,42500000.0
2007-12-07 05:51:00,2.026,2.02635,2.026,2.02635,88300000.0
2007-12-07 05:52:00,2.0262,2.02665,2.0262,2.02635,34700000.0
2007-12-07 05:53:00,2.02635,2.02635,2.02615,2.02615,184600001.0
2007-12-07 05:54:00,2.02615,2.02635,2.0261,2.0263,169800002.0
2007-12-07 05:55:00,2.0263,2.0263,2.02625,2.0263,70700000.0
2007-12-07 05:56:00,2.0263,2.0264,2.0262,2.02635,32900000.0
2007-12-07 05:57:00,2.02635,2.0264,2.02625,2.02625,46000000.0
2007-12-07 05:58:00,2.02625,2.02635,2.02605,2.02625,287600000.0
2007-12-07 05:59:00,2.02625,2.02625,2.02595,2.02595,148700000.0
2007-12-07 06:00:00,2.026,2.02605,2.0257,2.02605,114400000.0
2007-12-07 06:01:00,2.02595,2.02605,2.0257,2.0257,92200000.0
2007-12-07 06:02:00,2.02595,2.02615,2.02565,2.02595,79500000.0
2007-12-07 06:03:00,2.02595,2.02595,2.02545,2.0257,253700000.0
2007-12-07 06:04:00,2.0257,2.02645,2.0257,2.02645,197200000.0
2007-12-07 06:05:00,2.02645,2.02645,2.02575,2.02625,229499998.0
2007-12-07 06:06:00,2.02595,2.02625,2.02595,2.02625,50200001.0
2007-12-07 06:07:00,2.02605,2.02615,2.02605,2.0261,77300000.0
2007-12-07 06:08:00,2.0261,2.02615,2.02605,2.0261,24200000.0
2007-12-07 06:09:00,2.02618,2.02618,2.02565,2.02585,283900001.0
2007-12-07 06:10:00,2.02585,2.02595,2.02585,2.02595,45600000.0
2007-12-07 06:11:00,2.02595,2.02595,2.02505,2.02505,374300000.0
2007-12-07 06:12:00,2.02505,2.02505,2.02495,2.025,100100000.0
2007-12-07 06:13:00,2.025,2.02515,2.0245,2.02465,255199997.0
2007-12-07 06:14:00,2.02455,2.02515,2.02455,2.02505,521099990.0
2007-12-07 06:15:00,2.02505,2.02535,2.0249,2.02535,277600000.0
2007-12-07 06:16:00,2.02535,2.02585,2.0252,2.02585,91600000.0
2007-12-07 06:17:00,2.02585,2.02595,2.02535,2.02545,151300000.0
2007-12-07 06:18:00,2.0253,2.02545,2.02525,2.02525,151200000.0
2007-12-07 06:19:00,2.02525,2.0253,2.0251,2.02515,112000000.0
2007-12-07 06:20:00,2.02515,2.02515,2.02505,2.02505,79400000.0
2007-12-07 06:21:00,2.02505,2.02515,2.02475,2.02485,142200000.0
2007-12-07 06:22:00,2.02485,2.02505,2.02465,2.02505,98500000.0
2007-12-07 06:23:00,2.02505,2.02515,2.02495,2.025,108500000.0
2007-12-07 06:24:00,2.02505,2.02505,2.02475,2.02475,100700000.0
2007-12-07 06:25:00,2.02475,2.02475,2.02475,2.02475,67200000.0
2007-12-07 06:26:00,2.02475,2.02485,2.02425,2.02425,405399994.0
2007-12-07 06:27:00,2.02425,2.02435,2.024,2.02405,373500000.0
2007-12-07 06:28:00,2.02405,2.02425,2.02395,2.02425,136800000.0
2007-12-07 06:29:00,2.02425,2.0245,2.02415,2.0243,230400000.0
2007-12-07 06:30:00,2.0243,2.0245,2.02395,2.024,270700001.0
2007-12-07 06:31:00,2.024,2.02445,2.02395,2.02405,238600000.0
2007-12-07 06:32:00,2.02405,2.0242,2.02345,2.02345,234800000.0
2007-12-07 06:33:00,2.02345,2.0239,2.02345,2.0237,351900000.0
2007-12-07 06:34:00,2.02375,2.02395,2.02315,2.02325,336100000.0
2007-12-07 06:35:00,2.02325,2.02345,2.02315,2.02335,158000000.0
2007-12-07 06:36:00,2.0233,2.0235,2.02315,2.02315,313300001.0
2007-12-07 06:37:00,2.02315,2.02335,2.02275,2.02335,189700000.0
2007-12-07 06:38:00,2.02335,2.0235,2.02315,2.02345,213000000.0
2007-12-07 06:39:00,2.02345,2.0242,2.02345,2.02365,190800000.0
2007-12-07 06:40:00,2.02355,2.02385,2.0235,2.02385,43200000.0
2007-12-07 06:41:00,2.02375,2.0239,2.02345,2.02345,201300000.0
2007-12-07 06:42:00,2.0235,2.0235,2.0232,2.0232,148200000.0
2007-12-07 06:43:00,2.0232,2.02365,2.0232,2.02365,283299999.0
2007-12-07 06:44:00,2.02365,2.02375,2.0235,2.02365,177400000.0
2007-12-07 06:45:00,2.0235,2.02385,2.0235,2.02355,276200000.0
2007-12-07 06:46:00,2.02355,2.02375,2.02345,2.02345,201600000.0
2007-12-07 06:47:00,2.02345,2.02345,2.0233,2.0234,161100000.0
2007-12-07 06:48:00,2.02345,2.02345,2.0233,2.02335,111600001.0
2007-12-07 06:49:00,2.02325,2.02335,2.02325,2.0233,136300000.0
2007-12-07 06:50:00,2.0233,2.02345,2.0233,2.02345,174800000.0
2007-12-07 06:51:00,2.02345,2.02365,2.0234,2.0236,186600000.0
2007-12-07 06:52:00,2.0236,2.02365,2.02355,2.02365,204599997.0
2007-12-07 06:53:00,2.02365,2.0237,2.02355,2.02365,195100000.0
2007-12-07 06:54:00,2.02365,2.02375,2.0236,2.02365,82800000.0
2007-12-07 06:55:00,2.02365,2.02365,2.02345,2.02345,77700000.0
2007-12-07 06:56:00,2.02345,2.02345,2.02335,2.0234,111700000.0
2007-12-07 06:57:00,2.0234,2.0234,2.0233,2.02335,137300000.0
2007-12-07 06:58:00,2.02335,2.02335,2.0233,2.0233,29000000.0
2007-12-07 06:59:00,2.02335,2.02335,2.02295,2.02295,124600000.0
2007-12-07 07:00:00,2.02295,2.023,2.02285,2.02285,98300000.0
2007-12-07 07:01:00,2.02285,2.0231,2.02285,2.0231,51500000.0
2007-12-07 07:02:00,2.0231,2.02315,2.023,2.023,178200000.0
2007-12-07 07:03:00,2.023,2.02315,2.023,2.02305,75000000.0
2007-12-07 07:04:00,2.02305,2.02325,2.02305,2.02325,107800000.0
2007-12-07 07:05:00,2.0232,2.02325,2.02285,2.02295,197500000.0
2007-12-07 07:06:00,2.02295,2.02305,2.0229,2.02305,35000000.0
2007-12-07 07:07:00,2.02305,2.02305,2.02285,2.02295,54700000.0
2007-12-07 07:08:00,2.02295,2.023,2.0228,2.0228,65900000.0
2007-12-07 07:09:00,2.0228,2.02295,2.0228,2.02295,78000000.0
2007-12-07 07:10:00,2.02295,2.0232,2.02275,2.02285,257000001.0
2007-12-07 07:11:00,2.02285,2.02305,2.02285,2.02285,169700001.0
2007-12-07 07:12:00,2.02285,2.0229,2.0228,2.02285,183300000.0
2007-12-07 07:13:00,2.02285,2.0229,2.0228,2.0229,248199996.0
2007-12-07 07:14:00,2.0229,2.02325,2.02285,2.02315,324100000.0
2007-12-07 07:15:00,2.02315,2.02315,2.02305,2.02305,98500000.0
2007-12-07 07:16:00,2.02305,2.02315,2.0229,2.02295,231300000.0
2007-12-07 07:17:00,2.0229,2.02325,2.0229,2.02315,94900000.0
2007-12-07 07:18:00,2.02315,2.02365,2.0231,2.0232,231400000.0
2007-12-07 07:19:00,2.0232,2.0234,2.0232,2.0234,71100000.0
2007-12-07 07:20:00,2.0234,2.02395,2.02335,2.02385,268800000.0
2007-12-07 07:21:00,2.02385,2.02385,2.02335,2.02335,151000000.0
2007-12-07 07:22:00,2.02335,2.02355,2.02335,2.0235,93600002.0
2007-12-07 07:23:00,2.0235,2.0238,2.0235,2.02375,83100000.0
2007-12-07 07:24:00,2.02375,2.02375,2.02335,2.02355,213100001.0
2007-12-07 07:25:00,2.02355,2.02355,2.0235,2.02355,57600000.0
2007-12-07 07:26:00,2.02355,2.02355,2.02355,2.02355,23700000.0
2007-12-07 07:27:00,2.02355,2.02355,2.02355,2.02355,50900000.0
2007-12-07 07:28:00,2.02355,2.02355,2.02345,2.0235,70700000.0
2007-12-07 07:29:00,2.0235,2.0235,2.0234,2.02345,67700000.0
2007-12-07 07:30:00,2.02345,2.0235,2.0228,2.02285,221800000.0
2007-12-07 07:31:00,2.02295,2.0233,2.02285,2.0233,28700000.0
2007-12-07 07:32:00,2.02325,2.02325,2.02305,2.02305,62100000.0
2007-12-07 07:33:00,2.02305,2.02305,2.02305,2.02305,56000000.0
2007-12-07 07:34:00,2.02305,2.02325,2.02305,2.0232,127500000.0
2007-12-07 07:35:00,2.0233,2.0233,2.02315,2.02325,283600001.0
2007-12-07 07:36:00,2.02325,2.02335,2.02325,2.02335,14700000.0
2007-12-07 07:37:00,2.02315,2.0236,2.02315,2.0236,40400000.0
2007-12-07 07:38:00,2.02355,2.02355,2.0234,2.02355,51700000.0
2007-12-07 07:39:00,2.02335,2.02335,2.02305,2.02315,43100000.0
2007-12-07 07:40:00,2.02315,2.0232,2.02315,2.02315,43200000.0
2007-12-07 07:41:00,2.0232,2.02345,2.0231,2.02315,109600000.0
2007-12-07 07:42:00,2.02315,2.02315,2.0231,2.02315,77000000.0
2007-12-07 07:43:00,2.02315,2.02315,2.02295,2.02295,94600000.0
2007-12-07 07:44:00,2.02305,2.02305,2.02305,2.02305,40200000.0
2007-12-07 07:45:00,2.02305,2.02315,2.02305,2.02305,182700000.0
2007-12-07 07:46:00,2.02305,2.0232,2.02305,2.0232,162100000.0
2007-12-07 07:47:00,2.0232,2.0232,2.02305,2.0231,187200000.0
2007-12-07 07:48:00,2.0231,2.0232,2.0231,2.0232,77900000.0
2007-12-07 07:49:00,2.02315,2.02335,2.02315,2.02315,177300002.0
2007-12-07 07:50:00,2.0232,2.02335,2.02315,2.02335,472300011.0
2007-12-07 07:51:00,2.02325,2.02345,2.02315,2.02345,209400004.0
2007-12-07 07:52:00,2.02345,2.02365,2.02345,2.02365,179600000.0
2007-12-07 07:53:00,2.02365,2.0237,2.02365,2.02365,64600000.0
2007-12-07 07:54:00,2.0237,2.02385,2.0237,2.0237,68500000.0
2007-12-07 07:55:00,2.02395,2.02405,2.02385,2.02405,96500000.0
2007-12-07 07:56:00,2.02405,2.02465,2.0239,2.02465,236800000.0
2007-12-07 07:57:00,2.02465,2.02465,2.02445,2.02455,133500000.0
2007-12-07 07:58:00,2.02455,2.02465,2.02445,2.0245,68900000.0
2007-12-07 07:59:00,2.02455,2.02465,2.02375,2.02415,478400001.0
2007-12-07 08:00:00,2.024,2.02415,2.024,2.0241,150600000.0
2007-12-07 08:01:00,2.0241,2.02415,2.02385,2.0241,119700000.0
2007-12-07 08:02:00,2.02405,2.02435,2.024,2.0243,225200000.0
2007-12-07 08:03:00,2.0243,2.0243,2.02425,2.02425,60400000.0
2007-12-07 08:04:00,2.02425,2.02425,2.0242,2.02425,113300000.0
2007-12-07 08:05:00,2.02425,2.02435,2.02425,2.02435,79600000.0
2007-12-07 08:06:00,2.02435,2.02435,2.02425,2.02425,73100000.0
2007-12-07 08:07:00,2.02425,2.0243,2.02425,2.0243,23200000.0
2007-12-07 08:08:00,2.0243,2.0243,2.02415,2.02415,147200000.0
2007-12-07 08:09:00,2.02415,2.02415,2.02385,2.024,47400000.0
2007-12-07 08:10:00,2.02395,2.0243,2.02395,2.02415,312500000.0
2007-12-07 08:11:00,2.02415,2.02415,2.02385,2.02385,285900000.0
2007-12-07 08:12:00,2.02385,2.024,2.02385,2.024,64500000.0
2007-12-07 08:13:00,2.02395,2.0241,2.02395,2.02405,102400000.0
2007-12-07 08:14:00,2.0241,2.02555,2.0241,2.02555,746000000.0
2007-12-07 08:15:00,2.02555,2.02555,2.02525,2.0255,166599999.0
2007-12-07 08:16:00,2.0255,2.0255,2.0252,2.02525,182100000.0
2007-12-07 08:17:00,2.02525,2.02525,2.02505,2.02505,207900000.0
2007-12-07 08:18:00,2.02505,2.02525,2.02495,2.02505,293400000.0
2007-12-07 08:19:00,2.02505,2.02505,2.0248,2.02485,286499999.0
2007-12-07 08:20:00,2.02485,2.02485,2.0248,2.0248,123800000.0
2007-12-07 08:21:00,2.0248,2.0249,2.02445,2.0249,271400000.0
2007-12-07 08:22:00,2.02495,2.0255,2.02495,2.02545,333600002.0
2007-12-07 08:23:00,2.02545,2.02555,2.02535,2.02545,118700000.0
2007-12-07 08:24:00,2.0256,2.0256,2.02515,2.02515,275599999.0
2007-12-07 08:25:00,2.02515,2.02565,2.0251,2.02555,281200001.0
2007-12-07 08:26:00,2.02555,2.02555,2.0251,2.0252,103900000.0
2007-12-07 08:27:00,2.0252,2.02525,2.02505,2.02525,16100000.0
2007-12-07 08:28:00,2.02525,2.02525,2.02505,2.02525,46400000.0
2007-12-07 08:29:00,2.02525,2.02525,2.0251,2.02515,29700000.0
2007-12-07 08:30:00,2.02515,2.0253,2.02515,2.02525,150000000.0
2007-12-07 08:31:00,2.0252,2.02535,2.02515,2.0253,110000000.0
2007-12-07 08:32:00,2.0252,2.02525,2.0252,2.02525,27600000.0
2007-12-07 08:33:00,2.02525,2.0253,2.02525,2.0253,15000000.0
2007-12-07 08:34:00,2.0253,2.0253,2.0251,2.02515,85000000.0
2007-12-07 08:35:00,2.02515,2.02515,2.02455,2.02505,228400000.0
2007-12-07 08:36:00,2.02505,2.02515,2.02505,2.02505,93800000.0
2007-12-07 08:37:00,2.02505,2.0251,2.02475,2.02505,234300000.0
2007-12-07 08:38:00,2.02505,2.02505,2.02475,2.02505,80400000.0
2007-12-07 08:39:00,2.02505,2.02535,2.02475,2.02505,147800000.0
2007-12-07 08:40:00,2.02505,2.02505,2.02455,2.02465,140900000.0
2007-12-07 08:41:00,2.02485,2.02505,2.02455,2.02505,49300000.0
2007-12-07 08:42:00,2.02505,2.02505,2.02455,2.025,229000000.0
2007-12-07 08:43:00,2.02505,2.02505,2.0248,2.02505,47100000.0
2007-12-07 08:44:00,2.02505,2.02535,2.02505,2.02525,79100000.0
2007-12-07 08:45:00,2.02525,2.02525,2.025,2.025,113000000.0
2007-12-07 08:46:00,2.025,2.02505,2.02495,2.02505,55600000.0
2007-12-07 08:47:00,2.02505,2.02505,2.025,2.02505,50400000.0
2007-12-07 08:48:00,2.02505,2.02555,2.02505,2.0254,105500000.0
2007-12-07 08:49:00,2.02545,2.0255,2.0252,2.0253,154200000.0
2007-12-07 08:50:00,2.0253,2.0253,2.02505,2.02505,91900000.0
2007-12-07 08:51:00,2.02505,2.0252,2.02505,2.0251,44300000.0
2007-12-07 08:52:00,2.0253,2.0255,2.0253,2.02535,89500000.0
2007-12-07 08:53:00,2.02535,2.02535,2.0253,2.02535,73300000.0
2007-12-07 08:54:00,2.02535,2.02545,2.02525,2.02545,80000000.0
2007-12-07 08:55:00,2.02545,2.02615,2.02535,2.026,157400000.0
2007-12-07 08:56:00,2.026,2.02625,2.026,2.02625,89300000.0
2007-12-07 08:57:00,2.0262,2.0263,2.026,2.02605,260300000.0
2007-12-07 08:58:00,2.02605,2.02655,2.02605,2.02655,619800000.0
2007-12-07 08:59:00,2.0265,2.02665,2.0264,2.0265,193200000.0
2007-12-07 09:00:00,2.0265,2.0265,2.02605,2.02625,667499990.0
2007-12-07 09:01:00,2.02625,2.02645,2.02615,2.02615,456800000.0
2007-12-07 09:02:00,2.02615,2.02615,2.02525,2.02555,422300000.0
2007-12-07 09:03:00,2.02555,2.02555,2.0245,2.02465,363300000.0
2007-12-07 09:04:00,2.0246,2.02525,2.0246,2.0247,314400000.0
2007-12-07 09:05:00,2.0247,2.02495,2.02455,2.02495,253200000.0
2007-12-07 09:06:00,2.02495,2.02565,2.02495,2.02495,385000003.0
2007-12-07 09:07:00,2.025,2.02525,2.02495,2.0252,79500000.0
2007-12-07 09:08:00,2.0252,2.02525,2.02515,2.02525,17100000.0
2007-12-07 09:09:00,2.02525,2.02525,2.02485,2.02485,108500000.0
2007-12-07 09:10:00,2.02485,2.02485,2.02465,2.02475,243300000.0
2007-12-07 09:11:00,2.0247,2.0248,2.02465,2.0248,34000000.0
2007-12-07 09:12:00,2.02475,2.025,2.02475,2.0249,128400000.0
2007-12-07 09:13:00,2.0249,2.02515,2.0249,2.02505,226500000.0
2007-12-07 09:14:00,2.02505,2.02505,2.0249,2.02505,53000000.0
2007-12-07 09:15:00,2.02505,2.02505,2.0249,2.025,117600000.0
2007-12-07 09:16:00,2.02505,2.02515,2.02495,2.02505,314000000.0
2007-12-07 09:17:00,2.02505,2.02535,2.02505,2.02525,258900000.0
2007-12-07 09:18:00,2.02525,2.02545,2.02515,2.02535,568799996.0
2007-12-07 09:19:00,2.02535,2.02575,2.02535,2.02575,180400000.0
2007-12-07 09:20:00,2.02575,2.02575,2.02505,2.02525,218599999.0
2007-12-07 09:21:00,2.02525,2.02525,2.02495,2.02505,257199999.0
2007-12-07 09:22:00,2.02495,2.02515,2.02405,2.02435,646400000.0
2007-12-07 09:23:00,2.02435,2.02455,2.0241,2.02435,873899996.0
2007-12-07 09:24:00,2.02435,2.02435,2.0241,2.0241,530300000.0
2007-12-07 09:25:00,2.0241,2.02415,2.0241,2.02415,209800000.0
2007-12-07 09:26:00,2.0242,2.02435,2.02415,2.02415,256500000.0
2007-12-07 09:27:00,2.02415,2.02425,2.0241,2.02415,230600000.0
2007-12-07 09:28:00,2.02415,2.02425,2.0238,2.0238,256600000.0
2007-12-07 09:29:00,2.02355,2.02385,2.02295,2.0236,819100000.0
2007-12-07 09:30:00,2.02365,2.02375,2.02315,2.0236,540500001.0
2007-12-07 09:31:00,2.0236,2.02435,2.0236,2.02425,577399996.0
2007-12-07 09:32:00,2.02425,2.02425,2.02405,2.02415,294400000.0
2007-12-07 09:33:00,2.02405,2.02455,2.02405,2.02455,926099994.0
2007-12-07 09:34:00,2.02455,2.02455,2.02405,2.02405,519299999.0
2007-12-07 09:35:00,2.02405,2.02405,2.02345,2.0237,597599993.0
2007-12-07 09:36:00,2.02375,2.02375,2.02345,2.02355,504700007.0
2007-12-07 09:37:00,2.02355,2.02365,2.02335,2.02335,338300000.0
2007-12-07 09:38:00,2.02335,2.02345,2.022,2.02205,723900000.0
2007-12-07 09:39:00,2.02215,2.02255,2.02215,2.02255,449800000.0
2007-12-07 09:40:00,2.02255,2.02295,2.02255,2.02295,501599999.0
2007-12-07 09:41:00,2.02295,2.02295,2.02265,2.02285,459500000.0
2007-12-07 09:42:00,2.02285,2.02305,2.0228,2.0228,239600000.0
2007-12-07 09:43:00,2.02285,2.02325,2.02275,2.02325,726600001.0
2007-12-07 09:44:00,2.02325,2.02435,2.02325,2.02425,612999996.0
2007-12-07 09:45:00,2.02425,2.02465,2.0241,2.02435,523800001.0
2007-12-07 09:46:00,2.0243,2.02475,2.0243,2.0243,336900000.0
2007-12-07 09:47:00,2.0243,2.02445,2.02415,2.02415,315750000.0
2007-12-07 09:48:00,2.02415,2.02445,2.02385,2.0239,427000001.0
2007-12-07 09:49:00,2.02385,2.02385,2.0234,2.0237,817699998.0
2007-12-07 09:50:00,2.0237,2.02375,2.0232,2.02325,621599999.0
2007-12-07 09:51:00,2.0235,2.02385,2.02345,2.02365,556300000.0
2007-12-07 09:52:00,2.02365,2.02385,2.02365,2.02375,145200000.0
2007-12-07 09:53:00,2.0237,2.02375,2.02345,2.02355,627100000.0
2007-12-07 09:54:00,2.0235,2.02355,2.0235,2.02355,50300000.0
2007-12-07 09:55:00,2.02355,2.02365,2.02355,2.02355,107300000.0
2007-12-07 09:56:00,2.02355,2.02355,2.02255,2.02275,475900000.0
2007-12-07 09:57:00,2.02275,2.02295,2.02255,2.0228,782299995.0
2007-12-07 09:58:00,2.0228,2.02285,2.0225,2.02275,1004800004.0
2007-12-07 09:59:00,2.02275,2.02295,2.0227,2.02285,357099999.0
2007-12-07 10:00:00,2.02285,2.02285,2.0223,2.02235,628600000.0
2007-12-07 10:01:00,2.02235,2.02265,2.0223,2.02255,360400000.0
2007-12-07 10:02:00,2.0225,2.02265,2.0225,2.02265,237700000.0
2007-12-07 10:03:00,2.02265,2.02265,2.02255,2.02265,383700000.0
2007-12-07 10:04:00,2.02265,2.023,2.02265,2.0229,605199999.0
2007-12-07 10:05:00,2.02295,2.02315,2.0228,2.023,498300003.0
2007-12-07 10:06:00,2.023,2.02315,2.02285,2.02295,293000000.0
2007-12-07 10:07:00,2.02295,2.02335,2.02295,2.02335,204065000.0
2007-12-07 10:08:00,2.02335,2.02355,2.0232,2.02335,406269998.0
2007-12-07 10:09:00,2.02335,2.02335,2.02285,2.023,585194997.0
2007-12-07 10:10:00,2.023,2.02315,2.023,2.02315,634600001.0
2007-12-07 10:11:00,2.02315,2.02435,2.02315,2.02425,488620000.0
2007-12-07 10:12:00,2.02425,2.02425,2.02375,2.02385,348575000.0
2007-12-07 10:13:00,2.024,2.02415,2.02385,2.02395,312300000.0
2007-12-07 10:14:00,2.02395,2.02405,2.0233,2.0235,518199997.0
2007-12-07 10:15:00,2.02355,2.02405,2.0232,2.02405,633000000.0
2007-12-07 10:16:00,2.02405,2.02425,2.02395,2.02405,698899999.0
2007-12-07 10:17:00,2.02405,2.02435,2.02385,2.0243,691099998.0
2007-12-07 10:18:00,2.0243,2.02485,2.0241,2.02415,1138300001.0
2007-12-07 10:19:00,2.02415,2.02415,2.02365,2.02365,481300000.0
2007-12-07 10:20:00,2.0237,2.02375,2.02345,2.02365,596899997.0
2007-12-07 10:21:00,2.02365,2.02425,2.0235,2.02405,802000000.0
2007-12-07 10:22:00,2.02415,2.02415,2.0237,2.0237,468000000.0
2007-12-07 10:23:00,2.02375,2.02375,2.02345,2.02345,648100002.0
2007-12-07 10:24:00,2.02345,2.02375,2.02345,2.02365,250600000.0
2007-12-07 10:25:00,2.02365,2.02365,2.02345,2.02355,315000000.0
2007-12-07 10:26:00,2.0236,2.0236,2.02345,2.02355,288500000.0
2007-12-07 10:27:00,2.02355,2.02365,2.0232,2.0233,461900002.0
2007-12-07 10:28:00,2.0233,2.02365,2.02325,2.02365,460500001.0
2007-12-07 10:29:00,2.02365,2.02365,2.02355,2.0236,220499999.0
2007-12-07 10:30:00,2.0236,2.02385,2.0236,2.02375,467000000.0
2007-12-07 10:31:00,2.02375,2.02385,2.02375,2.02385,131500000.0
2007-12-07 10:32:00,2.02385,2.02385,2.02375,2.0238,434600000.0
2007-12-07 10:33:00,2.02375,2.02385,2.02355,2.02365,698499999.0
2007-12-07 10:34:00,2.02365,2.02365,2.0234,2.02355,577200000.0
2007-12-07 10:35:00,2.02355,2.0237,2.02355,2.02355,223900000.0
2007-12-07 10:36:00,2.02355,2.02355,2.02355,2.02355,158500000.0
2007-12-07 10:37:00,2.02355,2.02355,2.0233,2.02335,272300000.0
2007-12-07 10:38:00,2.02335,2.02365,2.02335,2.0234,912500000.0
2007-12-07 10:39:00,2.0234,2.02345,2.02315,2.02315,387100002.0
2007-12-07 10:40:00,2.0232,2.0232,2.023,2.02305,262100000.0
2007-12-07 10:41:00,2.02305,2.02365,2.02305,2.02345,660799997.0
2007-12-07 10:42:00,2.02345,2.02355,2.0234,2.0235,380100000.0
2007-12-07 10:43:00,2.02345,2.02355,2.0233,2.02345,375100000.0
2007-12-07 10:44:00,2.02345,2.02365,2.02345,2.02365,302100002.0
2007-12-07 10:45:00,2.02365,2.02415,2.0235,2.02395,516700001.0
2007-12-07 10:46:00,2.02395,2.02395,2.02385,2.02395,285800000.0
2007-12-07 10:47:00,2.02395,2.02405,2.02375,2.02375,468000000.0
2007-12-07 10:48:00,2.02375,2.02405,2.0235,2.0236,827800003.0
2007-12-07 10:49:00,2.02365,2.02365,2.0235,2.02355,407500000.0
2007-12-07 10:50:00,2.02355,2.02365,2.02315,2.02325,817299998.0
2007-12-07 10:51:00,2.02325,2.02355,2.0232,2.02355,371900000.0
2007-12-07 10:52:00,2.02355,2.02475,2.02345,2.0247,701800000.0
2007-12-07 10:53:00,2.02475,2.02535,2.0245,2.02495,892299999.0
2007-12-07 10:54:00,2.02495,2.0252,2.02485,2.025,704499997.0
2007-12-07 10:55:00,2.025,2.02515,2.02475,2.02505,511300000.0
2007-12-07 10:56:00,2.02505,2.02535,2.02495,2.02515,478200000.0
2007-12-07 10:57:00,2.0251,2.02575,2.0251,2.02565,498600000.0
2007-12-07 10:58:00,2.02565,2.02565,2.0253,2.0255,677449996.0
2007-12-07 10:59:00,2.02555,2.02615,2.0253,2.02615,641800000.0
2007-12-07 11:00:00,2.026,2.0261,2.02565,2.02595,625600005.0
2007-12-07 11:01:00,2.02595,2.02645,2.02575,2.02625,613000000.0
2007-12-07 11:02:00,2.02625,2.02735,2.0259,2.0268,687705002.0
2007-12-07 11:03:00,2.02685,2.02815,2.02685,2.02755,741727502.0
2007-12-07 11:04:00,2.02755,2.02755,2.02725,2.02725,893500000.0
2007-12-07 11:05:00,2.02725,2.02845,2.02725,2.028,1119600000.0
2007-12-07 11:06:00,2.028,2.02815,2.0278,2.02805,662199999.0
2007-12-07 11:07:00,2.02805,2.02805,2.0277,2.02785,589300000.0
2007-12-07 11:08:00,2.02785,2.02835,2.0277,2.02785,522000000.0
2007-12-07 11:09:00,2.02785,2.02835,2.02755,2.02825,686300000.0
2007-12-07 11:10:00,2.02825,2.0286,2.0279,2.02815,719000000.0
2007-12-07 11:11:00,2.02815,2.02815,2.02795,2.028,398400000.0
2007-12-07 11:12:00,2.028,2.028,2.02755,2.02755,459200001.0
2007-12-07 11:13:00,2.02755,2.02765,2.02725,2.0274,653300001.0
2007-12-07 11:14:00,2.0274,2.02765,2.0274,2.02755,308500000.0
2007-12-07 11:15:00,2.0275,2.0276,2.0269,2.027,207000000.0
2007-12-07 11:16:00,2.027,2.02715,2.0268,2.0271,323500000.0
2007-12-07 11:17:00,2.0271,2.0271,2.0267,2.0268,246400000.0
2007-12-07 11:18:00,2.0268,2.027,2.02665,2.02675,361485000.0
2007-12-07 11:19:00,2.02675,2.0268,2.0264,2.0267,353700000.0
2007-12-07 11:20:00,2.0267,2.02705,2.0267,2.0269,294500000.0
2007-12-07 11:21:00,2.0269,2.02705,2.0268,2.02685,353600000.0
2007-12-07 11:22:00,2.02685,2.02705,2.02685,2.02695,272800000.0
2007-12-07 11:23:00,2.02695,2.02755,2.02695,2.02735,782800000.0
2007-12-07 11:24:00,2.0273,2.02775,2.0273,2.02765,741899998.0
2007-12-07 11:25:00,2.02765,2.02765,2.02715,2.02725,309800000.0
2007-12-07 11:26:00,2.02725,2.02745,2.02725,2.02745,131800000.0
2007-12-07 11:27:00,2.02745,2.02745,2.0272,2.02725,180200000.0
2007-12-07 11:28:00,2.02725,2.02735,2.02705,2.02715,337700000.0
2007-12-07 11:29:00,2.02715,2.0272,2.02695,2.02715,496500000.0
2007-12-07 11:30:00,2.02715,2.02725,2.02715,2.0272,116100000.0
2007-12-07 11:31:00,2.0272,2.0273,2.02715,2.0273,267900000.0
2007-12-07 11:32:00,2.0273,2.02755,2.02725,2.02745,290500000.0
2007-12-07 11:33:00,2.02745,2.02835,2.0274,2.0283,614100000.0
2007-12-07 11:34:00,2.0283,2.02875,2.0283,2.02835,863200001.0
2007-12-07 11:35:00,2.02835,2.02835,2.0275,2.02755,382100000.0
2007-12-07 11:36:00,2.0275,2.02765,2.0274,2.02755,386800000.0
2007-12-07 11:37:00,2.0275,2.0278,2.0275,2.0277,450200000.0
2007-12-07 11:38:00,2.0277,2.02775,2.02755,2.02755,323500000.0
2007-12-07 11:39:00,2.02755,2.02785,2.0274,2.0275,367500000.0
2007-12-07 11:40:00,2.02755,2.02765,2.02735,2.02735,500400001.0
2007-12-07 11:41:00,2.02735,2.02745,2.0271,2.02735,565000001.0
2007-12-07 11:42:00,2.02735,2.02755,2.02735,2.02755,363300000.0
2007-12-07 11:43:00,2.02755,2.02765,2.02735,2.02765,689400000.0
2007-12-07 11:44:00,2.02765,2.02785,2.02735,2.02785,330000000.0
2007-12-07 11:45:00,2.0278,2.02795,2.0277,2.02785,560300000.0
2007-12-07 11:46:00,2.0278,2.02795,2.02755,2.0278,297200000.0
2007-12-07 11:47:00,2.0278,2.0278,2.0275,2.0276,387000000.0
2007-12-07 11:48:00,2.0276,2.02775,2.02735,2.0275,600200000.0
2007-12-07 11:49:00,2.0275,2.02775,2.0272,2.02765,406600000.0
2007-12-07 11:50:00,2.02765,2.02775,2.02745,2.02765,403900000.0
2007-12-07 11:51:00,2.02765,2.02795,2.0275,2.02775,421099997.0
2007-12-07 11:52:00,2.0278,2.0278,2.02755,2.0276,293800000.0
2007-12-07 11:53:00,2.0276,2.0276,2.02735,2.02745,272300000.0
2007-12-07 11:54:00,2.02745,2.0276,2.0274,2.02745,273900001.0
2007-12-07 11:55:00,2.02745,2.02745,2.02725,2.02735,166900000.0
2007-12-07 11:56:00,2.0274,2.02755,2.02725,2.02725,221900000.0
2007-12-07 11:57:00,2.02725,2.02745,2.02725,2.0274,323999999.0
2007-12-07 11:58:00,2.0274,2.02755,2.02735,2.02755,116200000.0
2007-12-07 11:59:00,2.02755,2.02785,2.0275,2.0278,192200000.0
2007-12-07 12:00:00,2.02785,2.02825,2.02785,2.02825,204900000.0
2007-12-07 12:01:00,2.02825,2.02865,2.02815,2.02855,454500000.0
2007-12-07 12:02:00,2.02855,2.02875,2.02835,2.02865,944100003.0
2007-12-07 12:03:00,2.0286,2.02895,2.0285,2.02875,704400002.0
2007-12-07 12:04:00,2.02875,2.02925,2.02855,2.02925,1444700009.0
2007-12-07 12:05:00,2.0292,2.02955,2.02915,2.0293,885949999.0
2007-12-07 12:06:00,2.02925,2.02925,2.0289,2.02905,832100004.0
2007-12-07 12:07:00,2.0291,2.02925,2.029,2.02925,488900000.0
2007-12-07 12:08:00,2.02925,2.02995,2.0292,2.02975,627599998.0
2007-12-07 12:09:00,2.02975,2.03025,2.0297,2.0298,1279905002.0
2007-12-07 12:10:00,2.0298,2.0298,2.0296,2.02965,668799999.0
2007-12-07 12:11:00,2.02965,2.02975,2.0294,2.02965,474400000.0
2007-12-07 12:12:00,2.02965,2.02985,2.02925,2.02945,633600000.0
2007-12-07 12:13:00,2.0295,2.02955,2.02875,2.02885,599700000.0
2007-12-07 12:14:00,2.0289,2.02915,2.0288,2.02905,510800001.0
2007-12-07 12:15:00,2.0291,2.0293,2.02895,2.02925,526900000.0
2007-12-07 12:16:00,2.02925,2.0293,2.0292,2.0293,354500000.0
2007-12-07 12:17:00,2.0293,2.02935,2.029,2.0292,475199997.0
2007-12-07 12:18:00,2.0292,2.02945,2.0291,2.02935,632700000.0
2007-12-07 12:19:00,2.02935,2.02955,2.02925,2.02945,632499999.0
2007-12-07 12:20:00,2.02945,2.03005,2.0293,2.02995,405000000.0
2007-12-07 12:21:00,2.02995,2.03195,2.02995,2.03165,1020500000.0
2007-12-07 12:22:00,2.03165,2.03255,2.0316,2.03215,1011339999.0
2007-12-07 12:23:00,2.03215,2.03255,2.03205,2.03255,1157899999.0
2007-12-07 12:24:00,2.03255,2.03365,2.0323,2.03345,1045840000.0
2007-12-07 12:25:00,2.03345,2.0342,2.03335,2.03345,1057470000.0
2007-12-07 12:26:00,2.03345,2.03355,2.03285,2.0332,680200000.0
2007-12-07 12:27:00,2.0332,2.03345,2.0327,2.0327,541700001.0
2007-12-07 12:28:00,2.0327,2.03305,2.0326,2.0327,514900000.0
2007-12-07 12:29:00,2.0328,2.0328,2.03255,2.03255,326500000.0
2007-12-07 12:30:00,2.03255,2.03395,2.03245,2.0336,592900000.0
2007-12-07 12:31:00,2.03365,2.03395,2.0335,2.03365,588700000.0
2007-12-07 12:32:00,2.03365,2.03365,2.0331,2.03315,755400000.0
2007-12-07 12:33:00,2.03315,2.03345,2.03315,2.03325,895199996.0
2007-12-07 12:34:00,2.03325,2.03345,2.03315,2.03325,754800009.0
2007-12-07 12:35:00,2.03325,2.03325,2.03285,2.03285,696800000.0
2007-12-07 12:36:00,2.03285,2.03325,2.0328,2.03325,728899998.0
2007-12-07 12:37:00,2.03325,2.03335,2.03305,2.03335,327100000.0
2007-12-07 12:38:00,2.03335,2.03385,2.0331,2.03355,658750000.0
2007-12-07 12:39:00,2.03355,2.03355,2.03325,2.03345,537900000.0
2007-12-07 12:40:00,2.03345,2.03355,2.03335,2.03355,171800000.0
2007-12-07 12:41:00,2.03355,2.03405,2.0335,2.0338,530700000.0
2007-12-07 12:42:00,2.03375,2.03375,2.03315,2.0335,519600000.0
2007-12-07 12:43:00,2.0335,2.03355,2.0331,2.0333,185800000.0
2007-12-07 12:44:00,2.0333,2.0333,2.03285,2.03305,318500000.0
2007-12-07 12:45:00,2.03305,2.03315,2.03295,2.0331,361100000.0
2007-12-07 12:46:00,2.0331,2.0331,2.03235,2.03245,235800000.0
2007-12-07 12:47:00,2.03245,2.03255,2.0322,2.0324,328300000.0
2007-12-07 12:48:00,2.03235,2.03235,2.03175,2.03185,338800000.0
2007-12-07 12:49:00,2.03185,2.03185,2.03165,2.03175,299300000.0
2007-12-07 12:50:00,2.03175,2.03185,2.0314,2.0315,507400000.0
2007-12-07 12:51:00,2.0315,2.03155,2.03075,2.03105,327635000.0
2007-12-07 12:52:00,2.03105,2.03165,2.03105,2.0315,308100000.0
2007-12-07 12:53:00,2.0315,2.0315,2.0311,2.03115,415400000.0
2007-12-07 12:54:00,2.0311,2.03115,2.03055,2.03085,367800000.0
2007-12-07 12:55:00,2.03085,2.0311,2.03015,2.03045,623300000.0
2007-12-07 12:56:00,2.03045,2.03045,2.0302,2.03025,607199999.0
2007-12-07 12:57:00,2.03025,2.0309,2.03025,2.0309,465900000.0
2007-12-07 12:58:00,2.03095,2.0315,2.0309,2.03135,637700001.0
2007-12-07 12:59:00,2.03135,2.03145,2.0312,2.03125,362200000.0
2007-12-07 13:00:00,2.03125,2.03135,2.03115,2.03135,218600000.0
2007-12-07 13:01:00,2.03135,2.03155,2.03125,2.03155,265700000.0
2007-12-07 13:02:00,2.03155,2.03155,2.031,2.031,348200000.0
2007-12-07 13:03:00,2.03095,2.03125,2.03095,2.03125,222800000.0
2007-12-07 13:04:00,2.03125,2.03125,2.03105,2.03115,233600000.0
2007-12-07 13:05:00,2.03115,2.03135,2.03115,2.03135,92100000.0
2007-12-07 13:06:00,2.0313,2.03155,2.0313,2.03145,257400000.0
2007-12-07 13:07:00,2.03145,2.03155,2.03115,2.03145,551100004.0
2007-12-07 13:08:00,2.03145,2.03155,2.0313,2.03145,485200000.0
2007-12-07 13:09:00,2.0314,2.0314,2.03115,2.03115,424000001.0
2007-12-07 13:10:00,2.03115,2.03135,2.0311,2.0312,372100000.0
2007-12-07 13:11:00,2.03125,2.03155,2.0312,2.0314,289700000.0
2007-12-07 13:12:00,2.0314,2.03155,2.03135,2.03145,237987500.0
2007-12-07 13:13:00,2.03145,2.0315,2.031,2.0313,365500000.0
2007-12-07 13:14:00,2.0313,2.0315,2.03115,2.0314,447099999.0
2007-12-07 13:15:00,2.03145,2.03145,2.03135,2.0314,224900000.0
2007-12-07 13:16:00,2.03145,2.03155,2.0312,2.0315,390400000.0
2007-12-07 13:17:00,2.0315,2.03175,2.0315,2.03165,409500006.0
2007-12-07 13:18:00,2.03165,2.03185,2.03165,2.03175,413299997.0
2007-12-07 13:19:00,2.03175,2.03185,2.03165,2.0318,317099999.0
2007-12-07 13:20:00,2.0318,2.03185,2.03165,2.03175,507699995.0
2007-12-07 13:21:00,2.03175,2.03185,2.03165,2.0317,126100000.0
2007-12-07 13:22:00,2.0317,2.0318,2.03165,2.0317,92400000.0
2007-12-07 13:23:00,2.0317,2.03185,2.0317,2.03175,95800000.0
2007-12-07 13:24:00,2.03175,2.03185,2.0317,2.0318,124700000.0
2007-12-07 13:25:00,2.0318,2.03205,2.0317,2.03205,225599997.0
2007-12-07 13:26:00,2.03205,2.0325,2.03205,2.03235,152200000.0
2007-12-07 13:27:00,2.03235,2.03285,2.0323,2.03275,218700000.0
2007-12-07 13:28:00,2.03275,2.03275,2.0317,2.03205,844100001.0
2007-12-07 13:29:00,2.03205,2.03215,2.03205,2.0321,25000000.0
2007-12-07 13:30:00,2.0321,2.03215,2.03185,2.03205,149899998.0
2007-12-07 13:31:00,2.03205,2.03215,2.032,2.032,123300002.0
2007-12-07 13:32:00,2.032,2.03215,2.0319,2.03215,336200000.0
2007-12-07 13:33:00,2.03215,2.03215,2.03195,2.03195,341100000.0
2007-12-07 13:34:00,2.03195,2.0321,2.03185,2.03205,277800000.0
2007-12-07 13:35:00,2.03205,2.03235,2.03205,2.03225,205499999.0
2007-12-07 13:36:00,2.0321,2.03245,2.0321,2.0324,417200000.0
2007-12-07 13:37:00,2.0324,2.03255,2.03235,2.0325,169500000.0
2007-12-07 13:38:00,2.0325,2.03255,2.0323,2.03245,423600001.0
2007-12-07 13:39:00,2.03245,2.03275,2.03225,2.03255,579599997.0
2007-12-07 13:40:00,2.03265,2.03295,2.03255,2.03285,224000000.0
2007-12-07 13:41:00,2.03285,2.03295,2.0328,2.03285,303450000.0
2007-12-07 13:42:00,2.03285,2.03365,2.03275,2.03345,563099999.0
2007-12-07 13:43:00,2.0334,2.03345,2.0331,2.03325,527000004.0
2007-12-07 13:44:00,2.0332,2.03325,2.03305,2.03315,162100000.0
2007-12-07 13:45:00,2.03315,2.03315,2.03295,2.0331,229600000.0
2007-12-07 13:46:00,2.0331,2.0333,2.03295,2.03325,388600000.0
2007-12-07 13:47:00,2.03325,2.03385,2.03325,2.03375,607400000.0
2007-12-07 13:48:00,2.03375,2.03425,2.03365,2.03415,876499998.0
2007-12-07 13:49:00,2.03415,2.03415,2.03365,2.03385,714600001.0
2007-12-07 13:50:00,2.03385,2.03425,2.03375,2.03425,878300000.0
2007-12-07 13:51:00,2.03415,2.0343,2.03415,2.03415,468500000.0
2007-12-07 13:52:00,2.03425,2.03435,2.03415,2.03425,405400000.0
2007-12-07 13:53:00,2.03425,2.03425,2.03405,2.0341,277000001.0
2007-12-07 13:54:00,2.0341,2.03455,2.0341,2.0345,308900000.0
2007-12-07 13:55:00,2.0345,2.03455,2.03415,2.03425,223300000.0
2007-12-07 13:56:00,2.03425,2.03425,2.03405,2.03415,315700000.0
2007-12-07 13:57:00,2.0341,2.0341,2.03375,2.03385,572900000.0
2007-12-07 13:58:00,2.03375,2.03385,2.03335,2.0335,483000000.0
2007-12-07 13:59:00,2.03355,2.03355,2.03315,2.03325,303200000.0
2007-12-07 14:00:00,2.03325,2.0337,2.0331,2.0336,629299999.0
2007-12-07 14:01:00,2.03365,2.03395,2.03345,2.0337,538900003.0
2007-12-07 14:02:00,2.03375,2.03395,2.03345,2.03375,647900004.0
2007-12-07 14:03:00,2.03375,2.03375,2.03315,2.0336,664900002.0
2007-12-07 14:04:00,2.03365,2.03375,2.0334,2.0337,571400000.0
2007-12-07 14:05:00,2.03375,2.03425,2.03375,2.0339,627900001.0
2007-12-07 14:06:00,2.03395,2.03395,2.0331,2.03325,700800001.0
2007-12-07 14:07:00,2.03325,2.03325,2.03285,2.03325,856799995.0
2007-12-07 14:08:00,2.03325,2.03385,2.03315,2.0337,818899996.0
2007-12-07 14:09:00,2.03375,2.03375,2.03365,2.0337,146500000.0
2007-12-07 14:10:00,2.0337,2.0337,2.0334,2.03355,1339199998.0
2007-12-07 14:11:00,2.03355,2.03385,2.03355,2.03385,1000200005.0
2007-12-07 14:12:00,2.03385,2.03385,2.03335,2.03355,1254199996.0
2007-12-07 14:13:00,2.03355,2.03365,2.03345,2.03365,926099998.0
2007-12-07 14:14:00,2.03365,2.03365,2.03345,2.03345,517599993.0
2007-12-07 14:15:00,2.03345,2.03355,2.03315,2.03315,945099994.0
2007-12-07 14:16:00,2.03315,2.03335,2.03305,2.03305,525299997.0
2007-12-07 14:17:00,2.03305,2.03325,2.03295,2.03295,969900000.0
2007-12-07 14:18:00,2.03295,2.03295,2.03265,2.03275,1708400019.0
2007-12-07 14:19:00,2.03275,2.03275,2.03245,2.03275,772715986.0
2007-12-07 14:20:00,2.03275,2.03285,2.03255,2.03275,342400001.0
2007-12-07 14:21:00,2.03275,2.03285,2.03255,2.03285,849700003.0
2007-12-07 14:22:00,2.03285,2.03305,2.03255,2.03305,1204900001.0
2007-12-07 14:23:00,2.03305,2.03315,2.03285,2.03295,636599992.0
2007-12-07 14:24:00,2.03305,2.03315,2.03285,2.03285,192000000.0
2007-12-07 14:25:00,2.03285,2.03285,2.03245,2.03275,927600007.0
2007-12-07 14:26:00,2.03265,2.03285,2.03265,2.03275,612300000.0
2007-12-07 14:27:00,2.03275,2.03285,2.03265,2.03275,380900000.0
2007-12-07 14:28:00,2.03275,2.03275,2.03245,2.03245,999099993.0
2007-12-07 14:29:00,2.03255,2.03265,2.03145,2.03175,1371800004.0
2007-12-07 14:30:00,2.03175,2.03195,2.03165,2.03185,956699999.0
2007-12-07 14:31:00,2.03185,2.03235,2.03175,2.03195,1218399998.0
2007-12-07 14:32:00,2.03195,2.03235,2.03185,2.03235,904200000.0
2007-12-07 14:33:00,2.03235,2.03245,2.0322,2.03245,861100005.0
2007-12-07 14:34:00,2.03245,2.03245,2.03175,2.03175,1591399998.0
2007-12-07 14:35:00,2.03185,2.03205,2.03165,2.03165,1329099999.0
2007-12-07 14:36:00,2.03175,2.03185,2.03155,2.03155,780500001.0
2007-12-07 14:37:00,2.03155,2.03205,2.03155,2.03205,825199991.0
2007-12-07 14:38:00,2.03205,2.03215,2.03145,2.03165,1597900017.0
2007-12-07 14:39:00,2.03175,2.03185,2.03155,2.03175,1346900007.0
2007-12-07 14:40:00,2.03175,2.0318,2.03175,2.03175,195800000.0
2007-12-07 14:41:00,2.03175,2.03205,2.03165,2.03185,1227099997.0
2007-12-07 14:42:00,2.03185,2.03195,2.03175,2.03185,1308399974.0
2007-12-07 14:43:00,2.03175,2.03195,2.03165,2.03175,1011199993.0
2007-12-07 14:44:00,2.03175,2.0319,2.03135,2.03185,1166500011.0
2007-12-07 14:45:00,2.03185,2.03245,2.03165,2.03235,1929499999.0
2007-12-07 14:46:00,2.03235,2.03255,2.03215,2.03245,1166799990.0
2007-12-07 14:47:00,2.03245,2.03245,2.03235,2.03235,1072800004.0
2007-12-07 14:48:00,2.03235,2.03235,2.03175,2.03175,914799983.0
2007-12-07 14:49:00,2.0317,2.03205,2.0317,2.03195,1199399994.0
2007-12-07 14:50:00,2.03195,2.03215,2.03175,2.03205,1384500002.0
2007-12-07 14:51:00,2.03215,2.03245,2.0321,2.03245,1261400007.0
2007-12-07 14:52:00,2.03245,2.03245,2.03195,2.03215,2014100007.0
2007-12-07 14:53:00,2.03215,2.0322,2.03165,2.03165,1529399995.0
2007-12-07 14:54:00,2.03175,2.0318,2.03165,2.0318,383700000.0
2007-12-07 14:55:00,2.0318,2.03185,2.03175,2.03185,502900000.0
2007-12-07 14:56:00,2.03185,2.03185,2.0314,2.0315,641800000.0
2007-12-07 14:57:00,2.03145,2.0317,2.0314,2.0316,560300000.0
2007-12-07 14:58:00,2.0316,2.03165,2.0313,2.03145,415500000.0
2007-12-07 14:59:00,2.0314,2.03185,2.0313,2.03185,669700000.0
2007-12-07 15:00:00,2.0318,2.03215,2.03155,2.03215,671400000.0
2007-12-07 15:01:00,2.03215,2.03215,2.03165,2.03195,656500000.0
2007-12-07 15:02:00,2.03195,2.03245,2.03195,2.03225,335100000.0
2007-12-07 15:03:00,2.03225,2.03235,2.03225,2.0323,263500000.0
2007-12-07 15:04:00,2.0323,2.03245,2.0321,2.03225,652599999.0
2007-12-07 15:05:00,2.03225,2.03315,2.0322,2.03275,836399999.0
2007-12-07 15:06:00,2.03275,2.0334,2.03275,2.03315,990700001.0
2007-12-07 15:07:00,2.03315,2.03345,2.0328,2.0329,746900000.0
2007-12-07 15:08:00,2.0329,2.03305,2.03285,2.03295,673300003.0
2007-12-07 15:09:00,2.03295,2.03305,2.03255,2.03255,504800000.0
2007-12-07 15:10:00,2.03255,2.03315,2.03205,2.03315,818600000.0
2007-12-07 15:11:00,2.03315,2.03375,2.0331,2.03355,523299999.0
2007-12-07 15:12:00,2.03355,2.0336,2.03345,2.03355,591300000.0
2007-12-07 15:13:00,2.03355,2.03365,2.03335,2.03345,558100000.0
2007-12-07 15:14:00,2.03345,2.03365,2.03335,2.03365,773000000.0
2007-12-07 15:15:00,2.0336,2.03375,2.03315,2.03325,752800003.0
2007-12-07 15:16:00,2.03325,2.03375,2.03325,2.0337,571600000.0
2007-12-07 15:17:00,2.0337,2.03375,2.03355,2.0336,457500000.0
2007-12-07 15:18:00,2.03365,2.03365,2.03325,2.0333,334200000.0
2007-12-07 15:19:00,2.0333,2.0333,2.03195,2.03215,598200000.0
2007-12-07 15:20:00,2.03215,2.03215,2.03165,2.03195,612100000.0
2007-12-07 15:21:00,2.03195,2.03195,2.03155,2.03165,406500000.0
2007-12-07 15:22:00,2.03165,2.03175,2.03115,2.03125,464900000.0
2007-12-07 15:23:00,2.03125,2.03145,2.0311,2.03115,468800000.0
2007-12-07 15:24:00,2.03115,2.03135,2.03095,2.03095,502400001.0
2007-12-07 15:25:00,2.03095,2.0321,2.03065,2.03205,521100000.0
2007-12-07 15:26:00,2.032,2.03215,2.03145,2.03165,623900000.0
2007-12-07 15:27:00,2.03165,2.03165,2.03105,2.0312,724999999.0
2007-12-07 15:28:00,2.0312,2.03165,2.0311,2.0315,596200001.0
2007-12-07 15:29:00,2.0315,2.03315,2.03115,2.03207,426199999.0
2007-12-07 15:30:00,2.03223,2.03223,2.02855,2.02965,922500000.0
2007-12-07 15:31:00,2.02975,2.03065,2.02935,2.02955,727999997.0
2007-12-07 15:32:00,2.02955,2.03015,2.029,2.02945,576199998.0
2007-12-07 15:33:00,2.0294,2.03115,2.0294,2.03115,456300000.0
2007-12-07 15:34:00,2.03105,2.03165,2.03065,2.03125,559500001.0
2007-12-07 15:35:00,2.03125,2.03125,2.03035,2.03045,588900000.0
2007-12-07 15:36:00,2.03045,2.03065,2.02995,2.03005,456500000.0
2007-12-07 15:37:00,2.0301,2.03035,2.02995,2.0302,574700000.0
2007-12-07 15:38:00,2.0302,2.03035,2.0298,2.03025,508900000.0
2007-12-07 15:39:00,2.03025,2.03025,2.02995,2.0301,622600000.0
2007-12-07 15:40:00,2.0301,2.03055,2.0301,2.03055,810199997.0
2007-12-07 15:41:00,2.03055,2.03145,2.03015,2.0314,1055699998.0
2007-12-07 15:42:00,2.03145,2.03305,2.0314,2.03255,782654999.0
2007-12-07 15:43:00,2.03255,2.03295,2.03235,2.03295,760700000.0
2007-12-07 15:44:00,2.03295,2.03325,2.0325,2.03285,727200001.0
2007-12-07 15:45:00,2.0328,2.03345,2.0328,2.0331,776399999.0
2007-12-07 15:46:00,2.0331,2.03315,2.03175,2.032,848400000.0
2007-12-07 15:47:00,2.032,2.03205,2.03155,2.03155,1009700001.0
2007-12-07 15:48:00,2.03155,2.03185,2.03135,2.03175,669900000.0
2007-12-07 15:49:00,2.03175,2.03245,2.03155,2.03175,709300001.0
2007-12-07 15:50:00,2.03175,2.032,2.03085,2.03085,851100000.0
2007-12-07 15:51:00,2.03085,2.03135,2.03045,2.03105,769400000.0
2007-12-07 15:52:00,2.03105,2.0313,2.03095,2.03105,988499999.0
2007-12-07 15:53:00,2.03105,2.03125,2.0304,2.0304,580799999.0
2007-12-07 15:54:00,2.0305,2.03095,2.0305,2.03095,807600000.0
2007-12-07 15:55:00,2.03095,2.03095,2.03045,2.03075,773900001.0
2007-12-07 15:56:00,2.03075,2.03125,2.0306,2.03125,1332400003.0
2007-12-07 15:57:00,2.03125,2.0316,2.0312,2.03155,661330001.0
2007-12-07 15:58:00,2.03155,2.03185,2.03135,2.0317,451700000.0
2007-12-07 15:59:00,2.0317,2.03225,2.0317,2.03195,765500003.0
2007-12-07 16:00:00,2.0319,2.03195,2.0308,2.0308,753200000.0
2007-12-07 16:01:00,2.03085,2.03105,2.0307,2.031,472300000.0
2007-12-07 16:02:00,2.031,2.03125,2.0309,2.03105,675400003.0
2007-12-07 16:03:00,2.03105,2.03125,2.0309,2.03115,594200000.0
2007-12-07 16:04:00,2.03115,2.03155,2.031,2.0312,618500000.0
2007-12-07 16:05:00,2.0312,2.03125,2.03075,2.03075,664500000.0
2007-12-07 16:06:00,2.03075,2.03105,2.03065,2.0307,696300000.0
2007-12-07 16:07:00,2.03075,2.03085,2.03055,2.0306,495200000.0
2007-12-07 16:08:00,2.0306,2.0306,2.03035,2.03055,981300000.0
2007-12-07 16:09:00,2.0305,2.03105,2.0305,2.0309,460500000.0
2007-12-07 16:10:00,2.031,2.03135,2.03085,2.0312,613900000.0
2007-12-07 16:11:00,2.03125,2.03125,2.0306,2.0306,328300000.0
2007-12-07 16:12:00,2.03055,2.031,2.0304,2.03045,512800000.0
2007-12-07 16:13:00,2.03045,2.03095,2.03035,2.03055,575500000.0
2007-12-07 16:14:00,2.03055,2.03055,2.0296,2.02995,836800000.0
2007-12-07 16:15:00,2.02995,2.03015,2.0297,2.0298,682099999.0
2007-12-07 16:16:00,2.0298,2.02985,2.02935,2.02935,680299999.0
2007-12-07 16:17:00,2.0293,2.02935,2.02825,2.02865,1118700000.0
2007-12-07 16:18:00,2.02865,2.02875,2.02805,2.02805,721900000.0
2007-12-07 16:19:00,2.02805,2.02865,2.028,2.02855,970799998.0
2007-12-07 16:20:00,2.02855,2.02855,2.02825,2.02825,1136299998.0
2007-12-07 16:21:00,2.02825,2.02885,2.02825,2.02865,829300000.0
2007-12-07 16:22:00,2.02865,2.02885,2.02865,2.02885,292400000.0
2007-12-07 16:23:00,2.02885,2.02925,2.02875,2.029,662000001.0
2007-12-07 16:24:00,2.029,2.02925,2.02875,2.02885,531700001.0
2007-12-07 16:25:00,2.02885,2.02895,2.02875,2.02875,723200003.0
2007-12-07 16:26:00,2.02875,2.0288,2.02815,2.02815,652400001.0
2007-12-07 16:27:00,2.02815,2.02835,2.0281,2.02825,510900001.0
2007-12-07 16:28:00,2.0283,2.02845,2.02825,2.0284,598099999.0
2007-12-07 16:29:00,2.0284,2.02925,2.0284,2.02925,718249999.0
2007-12-07 16:30:00,2.02925,2.0295,2.02925,2.02935,309600000.0
2007-12-07 16:31:00,2.02935,2.02945,2.0293,2.02945,449500000.0
2007-12-07 16:32:00,2.0294,2.0295,2.02915,2.02935,440000000.0
2007-12-07 16:33:00,2.0294,2.02985,2.0294,2.02985,368100000.0
2007-12-07 16:34:00,2.02985,2.02995,2.02975,2.02975,466900000.0
2007-12-07 16:35:00,2.02975,2.02975,2.0294,2.02945,418600000.0
2007-12-07 16:36:00,2.02945,2.02955,2.02895,2.02895,389300000.0
2007-12-07 16:37:00,2.02895,2.02895,2.02855,2.02855,718699998.0
2007-12-07 16:38:00,2.02855,2.02875,2.02855,2.02875,366400000.0
2007-12-07 16:39:00,2.02875,2.02875,2.0281,2.02815,359920000.0
2007-12-07 16:40:00,2.02815,2.02825,2.02745,2.02745,515300000.0
2007-12-07 16:41:00,2.02745,2.02765,2.02725,2.02755,548240000.0
2007-12-07 16:42:00,2.02755,2.02835,2.02755,2.02835,854600000.0
2007-12-07 16:43:00,2.02835,2.02845,2.02805,2.02805,822900000.0
2007-12-07 16:44:00,2.0281,2.02845,2.028,2.02835,236300000.0
2007-12-07 16:45:00,2.02835,2.02875,2.02835,2.02865,487800000.0
2007-12-07 16:46:00,2.02865,2.02865,2.0285,2.0286,428000000.0
2007-12-07 16:47:00,2.0286,2.02875,2.02835,2.0286,1063100002.0
2007-12-07 16:48:00,2.0286,2.02865,2.0282,2.02855,777600001.0
2007-12-07 16:49:00,2.02855,2.02895,2.02845,2.0286,833099999.0
2007-12-07 16:50:00,2.0286,2.0291,2.0285,2.029,575800000.0
2007-12-07 16:51:00,2.02905,2.02985,2.029,2.0297,606700000.0
2007-12-07 16:52:00,2.0297,2.02975,2.0294,2.02965,647999999.0
2007-12-07 16:53:00,2.02965,2.03035,2.02955,2.03025,681500000.0
2007-12-07 16:54:00,2.03025,2.03035,2.03005,2.0301,923299997.0
2007-12-07 16:55:00,2.03005,2.03005,2.02955,2.02955,468200000.0
2007-12-07 16:56:00,2.02965,2.02965,2.02925,2.02935,354000000.0
2007-12-07 16:57:00,2.02935,2.02935,2.02895,2.02905,348900000.0
2007-12-07 16:58:00,2.02905,2.02925,2.02815,2.0283,463800001.0
2007-12-07 16:59:00,2.0283,2.02895,2.0282,2.02885,707799999.0
2007-12-07 17:00:00,2.02885,2.02895,2.02855,2.02875,783600001.0
2007-12-07 17:01:00,2.02875,2.02895,2.0286,2.02865,727700000.0
2007-12-07 17:02:00,2.0286,2.02865,2.02765,2.02775,760600001.0
2007-12-07 17:03:00,2.02785,2.02835,2.02775,2.02835,599000000.0
2007-12-07 17:04:00,2.02835,2.02865,2.02825,2.02855,821800000.0
2007-12-07 17:05:00,2.02855,2.02875,2.02855,2.02875,640900000.0
2007-12-07 17:06:00,2.0287,2.02905,2.0286,2.02885,693900000.0
2007-12-07 17:07:00,2.02885,2.02895,2.0287,2.02895,588400000.0
2007-12-07 17:08:00,2.029,2.02925,2.0285,2.02895,591100001.0
2007-12-07 17:09:00,2.02895,2.0291,2.02875,2.02885,580699994.0
2007-12-07 17:10:00,2.02885,2.02885,2.0286,2.02875,410300000.0
2007-12-07 17:11:00,2.0287,2.02875,2.028,2.02815,815700000.0
2007-12-07 17:12:00,2.02815,2.02815,2.0278,2.02815,829799999.0
2007-12-07 17:13:00,2.02815,2.02835,2.028,2.02815,792799999.0
2007-12-07 17:14:00,2.02815,2.02835,2.02795,2.028,927800006.0
2007-12-07 17:15:00,2.028,2.02805,2.0277,2.0278,801600000.0
2007-12-07 17:16:00,2.02785,2.02805,2.0277,2.02795,544500000.0
2007-12-07 17:17:00,2.02795,2.02865,2.02795,2.02865,706400000.0
2007-12-07 17:18:00,2.02865,2.02905,2.02835,2.02855,1033099998.0
2007-12-07 17:19:00,2.0285,2.0288,2.02845,2.0288,693300000.0
2007-12-07 17:20:00,2.0288,2.02905,2.02845,2.0288,454400000.0
2007-12-07 17:21:00,2.0288,2.02885,2.0287,2.0287,381400000.0
2007-12-07 17:22:00,2.02875,2.02905,2.02875,2.02895,466200000.0
2007-12-07 17:23:00,2.02895,2.02895,2.0287,2.0287,376000000.0
2007-12-07 17:24:00,2.02875,2.02885,2.0283,2.02835,430200000.0
2007-12-07 17:25:00,2.0283,2.02845,2.02815,2.02825,267900000.0
2007-12-07 17:26:00,2.02835,2.02845,2.02805,2.02825,440300000.0
2007-12-07 17:27:00,2.0283,2.0283,2.0282,2.02825,244400000.0
2007-12-07 17:28:00,2.02825,2.02825,2.02785,2.0279,474200000.0
2007-12-07 17:29:00,2.0279,2.02805,2.0278,2.0279,345100000.0
2007-12-07 17:30:00,2.0279,2.0279,2.02765,2.02775,514300000.0
2007-12-07 17:31:00,2.02775,2.0279,2.02775,2.0278,268200000.0
2007-12-07 17:32:00,2.02775,2.02785,2.02755,2.02775,513800000.0
2007-12-07 17:33:00,2.02775,2.0278,2.0276,2.0276,577200000.0
2007-12-07 17:34:00,2.0276,2.02775,2.02695,2.02705,490500000.0
2007-12-07 17:35:00,2.02705,2.0274,2.02685,2.0273,490800000.0
2007-12-07 17:36:00,2.0273,2.0273,2.02695,2.027,576900000.0
2007-12-07 17:37:00,2.027,2.02715,2.0268,2.0268,542900000.0
2007-12-07 17:38:00,2.0268,2.02715,2.0268,2.02705,494100000.0
2007-12-07 17:39:00,2.02705,2.02725,2.02695,2.02715,412100000.0
2007-12-07 17:40:00,2.02725,2.02725,2.0271,2.0272,449500000.0
2007-12-07 17:41:00,2.0272,2.02725,2.02695,2.0271,498300000.0
2007-12-07 17:42:00,2.02715,2.02775,2.0271,2.0277,413100000.0
2007-12-07 17:43:00,2.0277,2.02785,2.02755,2.02765,343800000.0
2007-12-07 17:44:00,2.02765,2.02775,2.02745,2.02775,477300000.0
2007-12-07 17:45:00,2.02775,2.02775,2.02755,2.02755,442600000.0
2007-12-07 17:46:00,2.02755,2.02795,2.02755,2.02795,324500000.0
2007-12-07 17:47:00,2.02795,2.02795,2.02775,2.02785,419600000.0
2007-12-07 17:48:00,2.02785,2.02815,2.02785,2.02805,381200001.0
2007-12-07 17:49:00,2.02805,2.02825,2.02805,2.02815,472599993.0
2007-12-07 17:50:00,2.0282,2.0282,2.02795,2.02805,361700000.0
2007-12-07 17:51:00,2.02805,2.02825,2.0277,2.0281,480700000.0
2007-12-07 17:52:00,2.02815,2.0282,2.0281,2.02815,534300000.0
2007-12-07 17:53:00,2.02815,2.02815,2.0277,2.0279,881400000.0
2007-12-07 17:54:00,2.0279,2.02825,2.0277,2.02785,894450000.0
2007-12-07 17:55:00,2.0278,2.0282,2.02775,2.02815,1054600000.0
2007-12-07 17:56:00,2.02815,2.02825,2.02795,2.0281,621800000.0
2007-12-07 17:57:00,2.0281,2.02825,2.028,2.02815,800900000.0
2007-12-07 17:58:00,2.0282,2.02875,2.02815,2.02875,643100000.0
2007-12-07 17:59:00,2.02875,2.02955,2.02875,2.02955,716200000.0
2007-12-07 18:00:00,2.02955,2.02955,2.0287,2.0288,573450000.0
2007-12-07 18:01:00,2.0288,2.0288,2.02855,2.02855,465500000.0
2007-12-07 18:02:00,2.02855,2.0286,2.02795,2.028,488337501.0
2007-12-07 18:03:00,2.028,2.02805,2.0276,2.02765,574600001.0
2007-12-07 18:04:00,2.02765,2.02795,2.02745,2.02785,179700000.0
2007-12-07 18:05:00,2.02785,2.02825,2.0278,2.02785,339800000.0
2007-12-07 18:06:00,2.02785,2.02815,2.0276,2.0278,394300000.0
2007-12-07 18:07:00,2.0278,2.02875,2.0278,2.02855,285100000.0
2007-12-07 18:08:00,2.02855,2.02865,2.0283,2.02845,616700000.0
2007-12-07 18:09:00,2.0284,2.02845,2.0281,2.0281,275300000.0
2007-12-07 18:10:00,2.02805,2.02825,2.02775,2.02815,841400000.0
2007-12-07 18:11:00,2.02815,2.02815,2.0276,2.0276,577799999.0
2007-12-07 18:12:00,2.02765,2.02815,2.0276,2.02795,448700000.0
2007-12-07 18:13:00,2.02795,2.02805,2.02785,2.0279,347800000.0
2007-12-07 18:14:00,2.0279,2.02845,2.0279,2.02845,413800000.0
2007-12-07 18:15:00,2.02845,2.02855,2.02825,2.02825,533200000.0
2007-12-07 18:16:00,2.02825,2.02835,2.02825,2.02835,281800000.0
2007-12-07 18:17:00,2.02835,2.02855,2.0283,2.0284,481000000.0
2007-12-07 18:18:00,2.02845,2.02855,2.0283,2.0285,891300000.0
2007-12-07 18:19:00,2.0285,2.0285,2.028,2.028,578700000.0
2007-12-07 18:20:00,2.02805,2.0282,2.02785,2.0282,895100000.0
2007-12-07 18:21:00,2.0282,2.0285,2.02815,2.0285,639999994.0
2007-12-07 18:22:00,2.0285,2.0285,2.0281,2.0282,585400000.0
2007-12-07 18:23:00,2.0282,2.02835,2.0281,2.0282,443900000.0
2007-12-07 18:24:00,2.0282,2.02835,2.02775,2.0282,222500000.0
2007-12-07 18:25:00,2.02815,2.0282,2.0279,2.0281,359800000.0
2007-12-07 18:26:00,2.0281,2.0283,2.02805,2.02825,419400000.0
2007-12-07 18:27:00,2.02825,2.0287,2.0281,2.0287,454700000.0
2007-12-07 18:28:00,2.0287,2.02895,2.02855,2.0288,337700000.0
2007-12-07 18:29:00,2.0288,2.0289,2.0286,2.0287,188500000.0
2007-12-07 18:30:00,2.02875,2.0295,2.0285,2.02935,606050001.0
2007-12-07 18:31:00,2.02925,2.02955,2.02905,2.0295,323600000.0
2007-12-07 18:32:00,2.02955,2.02995,2.02955,2.0296,397800000.0
2007-12-07 18:33:00,2.0296,2.02965,2.0294,2.02955,484000000.0
2007-12-07 18:34:00,2.02955,2.02965,2.0294,2.02945,337900000.0
2007-12-07 18:35:00,2.02945,2.02965,2.0294,2.02955,199500000.0
2007-12-07 18:36:00,2.0296,2.0296,2.0294,2.0294,303500000.0
2007-12-07 18:37:00,2.0294,2.0295,2.0289,2.02905,304800000.0
2007-12-07 18:38:00,2.02905,2.02915,2.02875,2.0288,314400000.0
2007-12-07 18:39:00,2.0288,2.0288,2.0286,2.0286,167900000.0
2007-12-07 18:40:00,2.0286,2.02865,2.0284,2.0285,189300000.0
2007-12-07 18:41:00,2.02855,2.02855,2.02845,2.02845,168400000.0
2007-12-07 18:42:00,2.02845,2.0285,2.0281,2.0282,364279999.0
2007-12-07 18:43:00,2.02825,2.02835,2.02815,2.02835,86600000.0
2007-12-07 18:44:00,2.02835,2.0286,2.0283,2.0286,208397000.0
2007-12-07 18:45:00,2.0286,2.02895,2.0286,2.0288,260100000.0
2007-12-07 18:46:00,2.0288,2.029,2.02875,2.02895,318300000.0
2007-12-07 18:47:00,2.02895,2.02905,2.02895,2.02905,169700000.0
2007-12-07 18:48:00,2.02905,2.02945,2.02905,2.02925,378700000.0
2007-12-07 18:49:00,2.02925,2.02925,2.0288,2.0291,272800000.0
2007-12-07 18:50:00,2.0291,2.0293,2.02905,2.0293,361400000.0
2007-12-07 18:51:00,2.02925,2.02935,2.0289,2.0289,445899999.0
2007-12-07 18:52:00,2.0289,2.0289,2.02865,2.0288,374999999.0
2007-12-07 18:53:00,2.0288,2.029,2.02875,2.0288,428200000.0
2007-12-07 18:54:00,2.0288,2.0289,2.02875,2.02885,234800000.0
2007-12-07 18:55:00,2.02885,2.02885,2.02885,2.02885,111450001.0
2007-12-07 18:56:00,2.02885,2.02885,2.02865,2.0288,335700000.0
2007-12-07 18:57:00,2.0288,2.0288,2.0287,2.0288,153180000.0
2007-12-07 18:58:00,2.0288,2.0288,2.02875,2.02875,37000000.0
2007-12-07 18:59:00,2.0288,2.02885,2.0287,2.02875,240700000.0
2007-12-07 19:00:00,2.02875,2.02885,2.02865,2.02885,182900000.0
2007-12-07 19:01:00,2.02885,2.0289,2.02875,2.0289,250800000.0
2007-12-07 19:02:00,2.0289,2.02905,2.02885,2.02885,283300000.0
2007-12-07 19:03:00,2.02885,2.02885,2.02865,2.02875,267900000.0
2007-12-07 19:04:00,2.02875,2.029,2.0287,2.02875,385700000.0
2007-12-07 19:05:00,2.02885,2.02895,2.0287,2.0289,391600002.0
2007-12-07 19:06:00,2.02895,2.02895,2.0289,2.0289,89400000.0
2007-12-07 19:07:00,2.0289,2.0292,2.0289,2.0291,256200000.0
2007-12-07 19:08:00,2.02905,2.02935,2.02905,2.02925,174500000.0
2007-12-07 19:09:00,2.02925,2.03,2.0292,2.03,689999995.0
2007-12-07 19:10:00,2.03,2.0301,2.02975,2.0299,528700000.0
2007-12-07 19:11:00,2.02995,2.03,2.0297,2.0297,552300002.0
2007-12-07 19:12:00,2.0297,2.03005,2.0297,2.02995,825500002.0
2007-12-07 19:13:00,2.02995,2.03055,2.0299,2.03045,297600000.0
2007-12-07 19:14:00,2.03045,2.03125,2.03035,2.031,565300000.0
2007-12-07 19:15:00,2.031,2.03105,2.03055,2.03055,298300000.0
2007-12-07 19:16:00,2.03055,2.03055,2.03025,2.03025,355700000.0
2007-12-07 19:17:00,2.03025,2.03035,2.03025,2.03025,373000000.0
2007-12-07 19:18:00,2.03025,2.0305,2.03025,2.03045,222500000.0
2007-12-07 19:19:00,2.03045,2.0305,2.03045,2.0305,87800000.0
2007-12-07 19:20:00,2.03045,2.03065,2.03025,2.03025,283300000.0
2007-12-07 19:21:00,2.03025,2.03025,2.02985,2.0299,354900000.0
2007-12-07 19:22:00,2.02985,2.02995,2.02955,2.02955,530800000.0
2007-12-07 19:23:00,2.02955,2.0296,2.02945,2.0295,577800001.0
2007-12-07 19:24:00,2.0295,2.03005,2.02945,2.03005,368900000.0
2007-12-07 19:25:00,2.03005,2.0302,2.03005,2.03015,325500000.0
2007-12-07 19:26:00,2.0301,2.03015,2.02985,2.03005,514700000.0
2007-12-07 19:27:00,2.03005,2.0302,2.03,2.0302,149100000.0
2007-12-07 19:28:00,2.0302,2.0303,2.03015,2.03025,411000000.0
2007-12-07 19:29:00,2.03025,2.03045,2.0302,2.0303,333500000.0
2007-12-07 19:30:00,2.0303,2.0303,2.03015,2.03025,180100000.0
2007-12-07 19:31:00,2.0302,2.03025,2.03015,2.03025,275500000.0
2007-12-07 19:32:00,2.03025,2.03025,2.0295,2.0295,191620000.0
2007-12-07 19:33:00,2.0295,2.0298,2.0295,2.0296,192600000.0
2007-12-07 19:34:00,2.0296,2.0296,2.0293,2.02935,84600000.0
2007-12-07 19:35:00,2.02935,2.02945,2.0293,2.0293,158000000.0
2007-12-07 19:36:00,2.02925,2.02925,2.0287,2.0288,317200000.0
2007-12-07 19:37:00,2.0288,2.0288,2.0286,2.02865,178500000.0
2007-12-07 19:38:00,2.0286,2.0287,2.02835,2.02865,401500000.0
2007-12-07 19:39:00,2.02865,2.02885,2.02865,2.0288,132200000.0
2007-12-07 19:40:00,2.0288,2.02885,2.0287,2.02885,162599999.0
2007-12-07 19:41:00,2.02885,2.0289,2.02875,2.0288,128600000.0
2007-12-07 19:42:00,2.0288,2.0288,2.0287,2.0287,212900000.0
2007-12-07 19:43:00,2.0287,2.0288,2.0281,2.0281,386600000.0
2007-12-07 19:44:00,2.0281,2.02815,2.028,2.0281,79400000.0
2007-12-07 19:45:00,2.0281,2.0282,2.02785,2.0279,425500000.0
2007-12-07 19:46:00,2.0279,2.0279,2.02765,2.02765,338100001.0
2007-12-07 19:47:00,2.0277,2.02825,2.02765,2.02795,537800000.0
2007-12-07 19:48:00,2.02795,2.028,2.02785,2.02795,153300000.0
2007-12-07 19:49:00,2.02795,2.028,2.02775,2.0279,221100000.0
2007-12-07 19:50:00,2.0279,2.0279,2.0276,2.02775,243900000.0
2007-12-07 19:51:00,2.02775,2.0278,2.02725,2.02735,179100000.0
2007-12-07 19:52:00,2.0273,2.02785,2.0272,2.02775,397500000.0
2007-12-07 19:53:00,2.02775,2.0278,2.02775,2.0278,57800000.0
2007-12-07 19:54:00,2.0278,2.0278,2.0268,2.02685,453000000.0
2007-12-07 19:55:00,2.02685,2.02695,2.0268,2.02685,163200000.0
2007-12-07 19:56:00,2.02685,2.02685,2.0267,2.0267,188600000.0
2007-12-07 19:57:00,2.02675,2.02675,2.02655,2.02655,309300000.0
2007-12-07 19:58:00,2.02655,2.02655,2.02615,2.02635,283100000.0
2007-12-07 19:59:00,2.02635,2.02655,2.0262,2.02635,467200000.0
2007-12-07 20:00:00,2.02645,2.02695,2.02645,2.02685,723950001.0
2007-12-07 20:01:00,2.02685,2.02735,2.02685,2.02735,377800000.0
2007-12-07 20:02:00,2.02735,2.02775,2.02735,2.0277,260800000.0
2007-12-07 20:03:00,2.0277,2.02775,2.0275,2.0276,412400000.0
2007-12-07 20:04:00,2.0276,2.0279,2.02755,2.02785,250700000.0
2007-12-07 20:05:00,2.02785,2.02785,2.02745,2.0276,363100003.0
2007-12-07 20:06:00,2.0277,2.0277,2.02755,2.0276,79900000.0
2007-12-07 20:07:00,2.0276,2.0276,2.02755,2.02755,39200000.0
2007-12-07 20:08:00,2.02755,2.0276,2.02725,2.0273,467400000.0
2007-12-07 20:09:00,2.0273,2.02735,2.0272,2.02725,207600000.0
2007-12-07 20:10:00,2.02725,2.02725,2.027,2.02725,359800008.0
2007-12-07 20:11:00,2.02725,2.0278,2.02725,2.0278,196200000.0
2007-12-07 20:12:00,2.0278,2.02845,2.0277,2.02835,299400000.0
2007-12-07 20:13:00,2.02845,2.02935,2.02845,2.02935,341600000.0
2007-12-07 20:14:00,2.02935,2.02945,2.02925,2.0293,269350000.0
2007-12-07 20:15:00,2.0293,2.0293,2.02895,2.02915,724000001.0
2007-12-07 20:16:00,2.02915,2.02925,2.0286,2.0286,445700000.0
2007-12-07 20:17:00,2.0286,2.0288,2.02845,2.0288,256399999.0
2007-12-07 20:18:00,2.0288,2.0288,2.02865,2.02865,128100000.0
2007-12-07 20:19:00,2.02865,2.02865,2.0285,2.0285,124200000.0
2007-12-07 20:20:00,2.0285,2.0285,2.028,2.028,283900000.0
2007-12-07 20:21:00,2.02805,2.02815,2.0277,2.0279,647500000.0
2007-12-07 20:22:00,2.0279,2.028,2.02765,2.02765,503100000.0
2007-12-07 20:23:00,2.02765,2.0278,2.02765,2.02775,268300000.0
2007-12-07 20:24:00,2.02775,2.02805,2.02765,2.02765,552200000.0
2007-12-07 20:25:00,2.02765,2.02765,2.02685,2.02705,513100001.0
2007-12-07 20:26:00,2.02705,2.02715,2.02685,2.0271,260800000.0
2007-12-07 20:27:00,2.0271,2.02735,2.0271,2.02725,376600000.0
2007-12-07 20:28:00,2.02725,2.02785,2.02725,2.02725,300500000.0
2007-12-07 20:29:00,2.02725,2.02735,2.0272,2.02735,237900000.0
2007-12-07 20:30:00,2.02725,2.0274,2.02725,2.0274,70800000.0
2007-12-07 20:31:00,2.0274,2.0274,2.02735,2.02735,92000000.0
2007-12-07 20:32:00,2.02735,2.02865,2.0273,2.02865,93800000.0
2007-12-07 20:33:00,2.02865,2.02865,2.0282,2.02845,113760000.0
2007-12-07 20:34:00,2.02845,2.02915,2.02835,2.02915,137000000.0
2007-12-07 20:35:00,2.02905,2.02915,2.02865,2.02895,227840000.0
2007-12-07 20:36:00,2.02895,2.02915,2.02885,2.02885,357220000.0
2007-12-07 20:37:00,2.02885,2.02895,2.02885,2.0289,228280000.0
2007-12-07 20:38:00,2.02885,2.02885,2.02835,2.02845,196420000.0
2007-12-07 20:39:00,2.02835,2.029,2.02835,2.02875,178480000.0
2007-12-07 20:40:00,2.0287,2.02905,2.0285,2.02885,231100000.0
2007-12-07 20:41:00,2.02895,2.03005,2.02875,2.02935,117500000.0
2007-12-07 20:42:00,2.02935,2.02935,2.02905,2.02935,191199998.0
2007-12-07 20:43:00,2.02935,2.0294,2.0292,2.0292,47000000.0
2007-12-07 20:44:00,2.02915,2.02925,2.02885,2.02915,372100000.0
2007-12-07 20:45:00,2.02915,2.0293,2.029,2.02905,162500000.0
2007-12-07 20:46:00,2.02905,2.02925,2.029,2.0291,120800000.0
2007-12-07 20:47:00,2.0291,2.02965,2.0291,2.02955,259100000.0
2007-12-07 20:48:00,2.02955,2.02955,2.0295,2.02955,32800000.0
2007-12-07 20:49:00,2.02955,2.02955,2.02945,2.02945,64700000.0
2007-12-07 20:50:00,2.0294,2.0305,2.02935,2.03,206300000.0
2007-12-07 20:51:00,2.03005,2.03025,2.03,2.03005,285400000.0
2007-12-07 20:52:00,2.03005,2.03015,2.03005,2.03005,74700000.0
2007-12-07 20:53:00,2.03,2.03035,2.03,2.03025,196300000.0
2007-12-07 20:54:00,2.03025,2.03165,2.03025,2.0313,312500000.0
2007-12-07 20:55:00,2.0313,2.0313,2.03075,2.03105,287900000.0
2007-12-07 20:56:00,2.03105,2.0312,2.0309,2.0309,479200000.0
2007-12-07 20:57:00,2.03095,2.03155,2.0309,2.03115,540000000.0
2007-12-07 20:58:00,2.0312,2.0315,2.03105,2.0315,265500000.0
2007-12-07 20:59:00,2.0315,2.03155,2.03125,2.03145,92100000.0
2007-12-07 21:00:00,2.03145,2.0316,2.03135,2.0316,84500000.0
2007-12-07 21:01:00,2.0316,2.03185,2.0315,2.0318,286600000.0
2007-12-07 21:02:00,2.03185,2.03185,2.0315,2.0315,245500001.0
2007-12-07 21:03:00,2.0315,2.0317,2.0315,2.0316,70400000.0
2007-12-07 21:04:00,2.0316,2.0317,2.03145,2.0316,153200000.0
2007-12-07 21:05:00,2.0316,2.0317,2.0316,2.03165,100700000.0
2007-12-07 21:06:00,2.0316,2.03165,2.0315,2.03165,138800000.0
2007-12-07 21:07:00,2.03165,2.0317,2.03155,2.03155,137700000.0
2007-12-07 21:08:00,2.03155,2.0316,2.0315,2.03155,30100000.0
2007-12-07 21:09:00,2.0315,2.0318,2.0315,2.0318,63100000.0
2007-12-07 21:10:00,2.0318,2.0318,2.0316,2.03165,122200000.0
2007-12-07 21:11:00,2.03165,2.03175,2.03155,2.03155,64700000.0
2007-12-07 21:12:00,2.03155,2.03155,2.03145,2.0315,32800000.0
2007-12-07 21:13:00,2.0315,2.0315,2.03145,2.0315,57600000.0
2007-12-07 21:14:00,2.0315,2.0315,2.03065,2.0312,450300000.0
2007-12-07 21:15:00,2.0312,2.0312,2.0308,2.0311,91100000.0
2007-12-07 21:16:00,2.0311,2.0311,2.03105,2.03105,62400000.0
2007-12-07 21:17:00,2.03105,2.0311,2.03085,2.03085,70800000.0
2007-12-07 21:18:00,2.03085,2.0311,2.03075,2.0311,194600000.0
2007-12-07 21:19:00,2.0311,2.0311,2.031,2.03105,130900001.0
2007-12-07 21:20:00,2.03115,2.0312,2.03095,2.0311,153400000.0
2007-12-07 21:21:00,2.03115,2.03115,2.0311,2.0311,58400000.0
2007-12-07 21:22:00,2.03115,2.03115,2.03085,2.031,317100000.0
2007-12-07 21:23:00,2.031,2.03115,2.03095,2.03115,245500000.0
2007-12-07 21:24:00,2.0311,2.0312,2.031,2.03115,212100000.0
2007-12-07 21:25:00,2.03115,2.03125,2.03105,2.0311,145900000.0
2007-12-07 21:26:00,2.0311,2.0312,2.03105,2.03115,117500001.0
2007-12-07 21:27:00,2.0311,2.03115,2.03095,2.0311,253899998.0
2007-12-07 21:28:00,2.0311,2.03115,2.0311,2.0311,49900000.0
2007-12-07 21:29:00,2.0311,2.03115,2.03105,2.0311,82900000.0
2007-12-07 21:30:00,2.0311,2.03135,2.03095,2.0313,214300000.0
2007-12-07 21:31:00,2.0313,2.03135,2.0311,2.03115,418900001.0
2007-12-07 21:32:00,2.03115,2.03115,2.0311,2.0311,60100000.0
2007-12-07 21:33:00,2.03115,2.0312,2.03105,2.0311,117200000.0
2007-12-07 21:34:00,2.03115,2.03115,2.03105,2.0311,81600000.0
2007-12-07 21:35:00,2.0311,2.03125,2.0311,2.03125,148700000.0
2007-12-07 21:36:00,2.03125,2.0314,2.03125,2.0314,249700001.0
2007-12-07 21:37:00,2.0314,2.03155,2.03115,2.03115,304000000.0
2007-12-07 21:38:00,2.03115,2.03125,2.031,2.0312,333099997.0
2007-12-07 21:39:00,2.03125,2.03155,2.0311,2.0314,394899998.0
2007-12-07 21:40:00,2.0314,2.03145,2.03135,2.0314,181400000.0
2007-12-07 21:41:00,2.0314,2.0314,2.03135,2.03135,77600000.0
2007-12-07 21:42:00,2.03135,2.0315,2.03125,2.0314,433000007.0
2007-12-07 21:43:00,2.0314,2.0315,2.03135,2.0314,423000002.0
2007-12-07 21:44:00,2.03145,2.03145,2.03125,2.03135,125000000.0
2007-12-07 21:45:00,2.03135,2.0314,2.03135,2.0314,167500000.0
2007-12-07 21:46:00,2.0314,2.03145,2.03135,2.03135,89200000.0
2007-12-07 21:47:00,2.03135,2.03135,2.03125,2.03135,126800000.0
2007-12-07 21:48:00,2.03135,2.03145,2.03135,2.03145,70700000.0
2007-12-07 21:49:00,2.03145,2.03145,2.0313,2.03135,76700000.0
2007-12-07 21:50:00,2.03135,2.03145,2.0313,2.03135,127714000.0
2007-12-07 21:51:00,2.0313,2.03145,2.0313,2.03135,126800000.0
2007-12-07 21:52:00,2.03135,2.03145,2.03135,2.03135,101200000.0
2007-12-07 21:53:00,2.03135,2.03155,2.0313,2.03145,192800000.0
2007-12-07 21:54:00,2.03145,2.03145,2.03125,2.03145,175200000.0
2007-12-07 21:55:00,2.03145,2.03185,2.03145,2.03175,200500000.0
2007-12-07 21:56:00,2.03175,2.03175,2.03165,2.03165,31200000.0
2007-12-07 21:57:00,2.03165,2.03175,2.03155,2.03175,115200000.0
2007-12-07 21:58:00,2.03175,2.03175,2.0316,2.03165,70200000.0
2007-12-07 21:59:00,2.03165,2.0317,2.03135,2.03145,241200000.0
2007-12-07 22:00:00,2.03145,2.03145,2.0311,2.03125,437900001.0
2007-12-07 22:01:00,2.03125,2.03145,2.03125,2.03125,261300000.0
2007-12-07 22:02:00,2.03125,2.03145,2.03125,2.0313,225887500.0
2007-12-07 22:03:00,2.0313,2.03145,2.0312,2.0313,195300000.0
2007-12-07 22:04:00,2.03135,2.0315,2.0313,2.03135,253400000.0
2007-12-07 22:05:00,2.03135,2.03145,2.0313,2.03135,253800000.0
2007-12-07 22:06:00,2.0313,2.0314,2.0313,2.03135,128000000.0
2007-12-07 22:07:00,2.03135,2.0314,2.0313,2.0314,106700000.0
2007-12-07 22:08:00,2.0314,2.03145,2.0313,2.0314,107800000.0
2007-12-07 22:09:00,2.03145,2.0317,2.03145,2.03165,203700000.0
2007-12-07 22:10:00,2.03165,2.03165,2.0316,2.03165,110700000.0
2007-12-07 22:11:00,2.03165,2.0317,2.0316,2.0316,118200000.0
2007-12-07 22:12:00,2.0316,2.0319,2.0316,2.03175,99500000.0
2007-12-07 22:13:00,2.03175,2.03185,2.03175,2.03185,102400000.0
2007-12-07 22:14:00,2.03185,2.03235,2.03165,2.0318,177400000.0
2007-12-07 22:15:00,2.0318,2.03275,2.03175,2.03215,262700000.0
2007-12-07 22:16:00,2.03225,2.03225,2.03205,2.03205,256799997.0
2007-12-07 22:17:00,2.03205,2.03255,2.03205,2.03225,195000000.0
2007-12-07 22:18:00,2.03225,2.03255,2.0322,2.0322,282400000.0
2007-12-07 22:19:00,2.0322,2.0323,2.0322,2.03225,68500000.0
2007-12-07 22:20:00,2.0323,2.0323,2.0321,2.0321,64200000.0
2007-12-07 22:21:00,2.0321,2.0321,2.0319,2.03205,207500000.0
2007-12-07 22:22:00,2.03205,2.03205,2.0318,2.0318,130800000.0
2007-12-07 22:23:00,2.0318,2.0318,2.03175,2.03175,41200000.0
2007-12-07 22:24:00,2.03175,2.03175,2.0317,2.0317,44000000.0
2007-12-07 22:25:00,2.0317,2.03175,2.03165,2.03175,80100000.0
2007-12-07 22:26:00,2.03175,2.03175,2.0316,2.03165,129900000.0
2007-12-07 22:27:00,2.03165,2.03175,2.03165,2.03175,178000000.0
2007-12-07 22:28:00,2.03175,2.032,2.0317,2.03195,201200000.0
2007-12-07 22:29:00,2.03205,2.03205,2.0319,2.03195,29400000.0
2007-12-07 22:30:00,2.03195,2.03205,2.0318,2.03205,275800002.0
2007-12-07 22:31:00,2.03205,2.03205,2.03195,2.032,106800000.0
2007-12-07 22:32:00,2.032,2.0322,2.03195,2.03215,190000000.0
2007-12-07 22:33:00,2.03215,2.03215,2.03195,2.03205,242499999.0
2007-12-07 22:34:00,2.03215,2.03215,2.03205,2.03205,62700000.0
2007-12-07 22:35:00,2.03205,2.03205,2.03185,2.03185,98700000.0
2007-12-07 22:36:00,2.03205,2.03205,2.03185,2.03205,159700000.0
2007-12-07 22:37:00,2.03205,2.03215,2.03205,2.03205,56300000.0
2007-12-07 22:38:00,2.0321,2.0321,2.03205,2.03205,12400000.0
2007-12-07 22:39:00,2.03185,2.03225,2.03185,2.03205,105800000.0
2007-12-07 22:40:00,2.03205,2.03205,2.03195,2.03205,166600000.0
2007-12-07 22:41:00,2.03205,2.0322,2.03205,2.0322,23600000.0
2007-12-07 22:42:00,2.03215,2.03215,2.03205,2.03205,20300000.0
2007-12-07 22:43:00,2.03205,2.03215,2.03185,2.03215,27100000.0
2007-12-07 22:44:00,2.03215,2.03215,2.03195,2.03205,68800000.0
2007-12-07 22:45:00,2.03205,2.03215,2.032,2.032,32900000.0
2007-12-07 22:46:00,2.03195,2.03195,2.03195,2.03195,13500000.0
2007-12-07 22:47:00,2.03195,2.03205,2.0319,2.03195,100300000.0
2007-12-07 22:48:00,2.03195,2.03205,2.03195,2.03205,35900000.0
2007-12-07 22:49:00,2.03205,2.03205,2.03165,2.03165,146600000.0
2007-12-07 22:50:00,2.03165,2.03175,2.0316,2.0316,72900000.0
2007-12-07 22:51:00,2.0316,2.0316,2.03145,2.03155,95800000.0
2007-12-07 22:52:00,2.0315,2.0316,2.0315,2.03155,12500000.0
2007-12-07 22:53:00,2.03155,2.0316,2.03155,2.0316,83500000.0
2007-12-07 22:54:00,2.0316,2.0316,2.0315,2.0315,26600000.0
2007-12-07 22:55:00,2.0316,2.0316,2.03155,2.03155,48200000.0
2007-12-07 22:56:00,2.03155,2.0316,2.0315,2.0316,30500000.0
2007-12-07 22:57:00,2.0316,2.03165,2.0315,2.03165,34700000.0
2007-12-07 22:58:00,2.0316,2.03165,2.0316,2.0316,38400000.0
2007-12-07 22:59:00,2.0316,2.0316,2.03155,2.03155,50700000.0
2007-12-07 23:00:00,2.03155,2.03155,2.0314,2.0314,41200000.0
2007-12-07 23:01:00,2.03127,2.03133,2.03126,2.03133,181600000.0
2007-12-07 23:02:00,2.03135,2.03137,2.03128,2.03137,42200000.0
2007-12-07 23:03:00,2.03125,2.03142,2.03125,2.03135,65300000.0
2007-12-07 23:04:00,2.0314,2.03155,2.0314,2.03144,15400000.0
2007-12-07 23:05:00,2.03146,2.03146,2.03135,2.03135,18700000.0
2007-12-07 23:06:00,2.03143,2.03147,2.03142,2.03142,27000000.0
2007-12-07 23:07:00,2.03138,2.03143,2.03125,2.03143,26100000.0
2007-12-07 23:08:00,2.03148,2.03148,2.03139,2.03139,55100000.0
2007-12-07 23:09:00,2.03138,2.03144,2.03137,2.03139,43300000.0
2007-12-07 23:10:00,2.03129,2.03129,2.03109,2.03109,51700000.0
2007-12-07 23:11:00,2.0311,2.0313,2.0311,2.03124,49100000.0
2007-12-07 23:12:00,2.0313,2.0313,2.03114,2.03128,68000000.0
2007-12-07 23:13:00,2.03124,2.03129,2.03118,2.03119,240900000.0
2007-12-07 23:14:00,2.03118,2.03129,2.03117,2.03129,28900000.0
2007-12-07 23:15:00,2.03125,2.0313,2.03125,2.0313,15300000.0
2007-12-07 23:16:00,2.03128,2.0313,2.03121,2.03121,37900000.0
2007-12-07 23:17:00,2.03129,2.03132,2.03121,2.03123,25200000.0
2007-12-07 23:18:00,2.03123,2.03133,2.03123,2.03133,71900000.0
2007-12-07 23:19:00,2.0313,2.03131,2.03118,2.03125,110300000.0
2007-12-07 23:20:00,2.03123,2.03131,2.03123,2.03129,58500000.0
2007-12-07 23:21:00,2.03127,2.03133,2.03127,2.03127,46600000.0
2007-12-07 23:22:00,2.03125,2.03133,2.0312,2.0312,34300000.0
2007-12-07 23:23:00,2.03134,2.03148,2.03134,2.03145,41200000.0
2007-12-07 23:24:00,2.03149,2.03165,2.03125,2.03125,58300000.0
2007-12-07 23:25:00,2.03105,2.03128,2.03102,2.03128,19800000.0
2007-12-07 23:26:00,2.03132,2.03155,2.03132,2.03155,38500000.0
2007-12-07 23:27:00,2.03154,2.03154,2.03141,2.03151,16800000.0
2007-12-07 23:28:00,2.03149,2.0315,2.03143,2.0315,23500000.0
2007-12-07 23:29:00,2.03153,2.03153,2.03143,2.03143,69600000.0
2007-12-07 23:30:00,2.03145,2.03153,2.03143,2.03153,90900000.0
2007-12-07 23:31:00,2.03153,2.03183,2.03153,2.0318,60700000.0
2007-12-07 23:32:00,2.03183,2.03183,2.03168,2.03175,51400000.0
2007-12-07 23:33:00,2.03176,2.03178,2.03171,2.03175,44500000.0
2007-12-07 23:34:00,2.03176,2.03176,2.03137,2.03137,11500000.0
2007-12-07 23:35:00,2.03097,2.03107,2.03078,2.03078,17900000.0
2007-12-07 23:36:00,2.03046,2.03056,2.03025,2.03034,65800000.0
2007-12-07 23:37:00,2.03025,2.03025,2.03005,2.03005,60900000.0
2007-12-07 23:38:00,2.03002,2.03007,2.03,2.03006,24000000.0
2007-12-07 23:39:00,2.03005,2.03022,2.03005,2.03009,109800000.0
2007-12-07 23:40:00,2.0302,2.03023,2.03013,2.03015,138299999.0
2007-12-07 23:41:00,2.03022,2.03042,2.03022,2.03038,18900000.0
2007-12-07 23:42:00,2.0304,2.0304,2.03022,2.03022,35300000.0
2007-12-07 23:43:00,2.03018,2.03036,2.03018,2.0303,16600000.0
2007-12-07 23:44:00,2.03024,2.03024,2.03012,2.0302,42300000.0
2007-12-07 23:45:00,2.03012,2.03028,2.0301,2.03026,106100000.0
2007-12-07 23:46:00,2.03018,2.03022,2.02983,2.02983,368300000.0
2007-12-07 23:47:00,2.03004,2.03017,2.02994,2.02997,196300000.0
2007-12-07 23:48:00,2.03002,2.03021,2.02997,2.03021,217500000.0
2007-12-07 23:49:00,2.03025,2.03027,2.03009,2.03025,60300000.0
2007-12-07 23:50:00,2.03028,2.03028,2.0301,2.0302,51400000.0
2007-12-07 23:51:00,2.03022,2.03024,2.0301,2.03015,21800000.0
2007-12-07 23:52:00,2.03017,2.03022,2.03004,2.03007,94400000.0
2007-12-07 23:53:00,2.03006,2.03007,2.02988,2.03003,17700000.0
2007-12-07 23:54:00,2.02998,2.02998,2.02971,2.02971,28800000.0
2007-12-07 23:55:00,2.02972,2.03005,2.02972,2.02992,86000000.0
2007-12-07 23:56:00,2.03008,2.03015,2.03002,2.03005,124000000.0
2007-12-07 23:57:00,2.0301,2.03027,2.03009,2.03017,51500000.0
2007-12-07 23:58:00,2.03014,2.03014,2.03004,2.03004,20600000.0
2007-12-07 23:59:00,2.03,2.03009,2.02903,2.0297,55600000.0
2007-12-10 00:01:00,2.032,2.032,2.032,2.032,180900000.0
2007-12-10 00:06:00,2.0322,2.0323,2.0321,2.0321,180900000.0
2007-12-10 00:07:00,2.0322,2.0322,2.0322,2.0322,180900000.0
2007-12-10 00:11:00,2.0321,2.0321,2.032,2.032,180900000.0
2007-12-10 00:12:00,2.0321,2.0321,2.0321,2.0321,180900000.0
2007-12-10 00:13:00,2.032,2.0321,2.0319,2.0319,180900000.0
2007-12-10 00:14:00,2.032,2.032,2.0319,2.032,180900000.0
2007-12-10 00:15:00,2.0321,2.0322,2.032,2.032,180900000.0
2007-12-10 00:16:00,2.0321,2.0321,2.0319,2.0321,180900000.0
2007-12-10 00:17:00,2.032,2.0321,2.032,2.0321,180900000.0
2007-12-10 00:19:00,2.0322,2.0322,2.0322,2.0322,180900000.0
2007-12-10 00:20:00,2.0324,2.0325,2.0324,2.0325,180900000.0
2007-12-10 00:21:00,2.0323,2.0323,2.0323,2.0323,180900000.0
2007-12-10 00:22:00,2.0324,2.0326,2.0324,2.0326,180900000.0
2007-12-10 00:23:00,2.0325,2.0326,2.0325,2.0326,180900000.0
2007-12-10 00:24:00,2.0325,2.0326,2.0325,2.0325,180900000.0
2007-12-10 00:26:00,2.0327,2.0327,2.0325,2.0325,180900000.0
2007-12-10 00:27:00,2.0326,2.0326,2.0324,2.0324,180900000.0
2007-12-10 00:29:00,2.0323,2.0325,2.0323,2.0325,180900000.0
2007-12-10 00:31:00,2.0324,2.0325,2.0324,2.0324,180900000.0
2007-12-10 00:32:00,2.0326,2.0327,2.0326,2.0327,180900000.0
2007-12-10 00:33:00,2.0326,2.0332,2.0326,2.0332,180900000.0
2007-12-10 00:34:00,2.0331,2.0333,2.0331,2.0332,180900000.0
2007-12-10 00:35:00,2.0333,2.0333,2.0332,2.0333,180900000.0
2007-12-10 00:37:00,2.0332,2.0333,2.0332,2.0332,180900000.0
2007-12-10 00:39:00,2.0333,2.0333,2.0331,2.0331,180900000.0
2007-12-10 00:40:00,2.033,2.033,2.0328,2.0329,180900000.0
2007-12-10 00:41:00,2.0328,2.0328,2.0327,2.0327,180900000.0
2007-12-10 00:43:00,2.033,2.033,2.0328,2.0328,180900000.0
2007-12-10 00:44:00,2.0329,2.0331,2.0328,2.0328,180900000.0
2007-12-10 00:45:00,2.033,2.033,2.033,2.033,180900000.0
2007-12-10 00:46:00,2.0327,2.0328,2.0327,2.0327,180900000.0
2007-12-10 00:47:00,2.0328,2.0331,2.0328,2.033,180900000.0
2007-12-10 00:48:00,2.0329,2.0329,2.0329,2.0329,180900000.0
2007-12-10 00:49:00,2.033,2.033,2.0329,2.033,180900000.0
2007-12-10 00:52:00,2.0329,2.033,2.0329,2.033,180900000.0
2007-12-10 00:53:00,2.0327,2.033,2.0326,2.0326,180900000.0
2007-12-10 00:54:00,2.033,2.033,2.0327,2.0328,180900000.0
2007-12-10 00:55:00,2.0327,2.0327,2.0326,2.0326,180900000.0
2007-12-10 00:56:00,2.033,2.0331,2.0328,2.0329,180900000.0
2007-12-10 00:57:00,2.0328,2.0328,2.0328,2.0328,180900000.0
2007-12-10 00:58:00,2.0326,2.0327,2.0325,2.0326,180900000.0
2007-12-10 00:59:00,2.0328,2.033,2.0328,2.0329,180900000.0
2007-12-10 01:00:00,2.0328,2.0328,2.0328,2.0328,180900000.0
2007-12-10 01:01:00,2.0332,2.0332,2.0332,2.0332,180900000.0
2007-12-10 01:03:00,2.0333,2.0333,2.0333,2.0333,180900000.0
2007-12-10 01:04:00,2.0332,2.0332,2.0332,2.0332,180900000.0
2007-12-10 01:06:00,2.0333,2.0333,2.0333,2.0333,180900000.0
2007-12-10 01:07:00,2.0331,2.0331,2.0331,2.0331,180900000.0
2007-12-10 01:10:00,2.0334,2.0335,2.0334,2.0334,180900000.0
2007-12-10 01:11:00,2.0335,2.0335,2.0335,2.0335,180900000.0
2007-12-10 01:12:00,2.0334,2.0334,2.0333,2.0333,180900000.0
2007-12-10 01:13:00,2.0334,2.0335,2.0327,2.0328,180900000.0
2007-12-10 01:14:00,2.0329,2.0329,2.0329,2.0329,180900000.0
2007-12-10 01:15:00,2.0328,2.0328,2.0327,2.0328,180900000.0
2007-12-10 01:16:00,2.0327,2.0327,2.0327,2.0327,180900000.0
2007-12-10 01:17:00,2.0328,2.0328,2.0328,2.0328,180900000.0
2007-12-10 01:18:00,2.0329,2.0329,2.0329,2.0329,180900000.0
2007-12-10 01:19:00,2.0328,2.033,2.0328,2.0329,180900000.0
2007-12-10 01:22:00,2.033,2.033,2.0329,2.0329,180900000.0
2007-12-10 01:23:00,2.033,2.033,2.033,2.033,180900000.0
2007-12-10 01:24:00,2.0329,2.0331,2.0329,2.033,180900000.0
2007-12-10 01:26:00,2.0331,2.0331,2.0329,2.0329,180900000.0
2007-12-10 01:27:00,2.0331,2.0331,2.0329,2.0329,180900000.0
2007-12-10 01:28:00,2.0328,2.0328,2.0327,2.0327,180900000.0
2007-12-10 01:29:00,2.0326,2.0327,2.0325,2.0325,180900000.0
2007-12-10 01:30:00,2.0324,2.0324,2.0324,2.0324,180900000.0
2007-12-10 01:31:00,2.0323,2.0324,2.0323,2.0323,180900000.0
2007-12-10 01:32:00,2.0324,2.0325,2.0324,2.0325,180900000.0
2007-12-10 01:33:00,2.0324,2.0326,2.0324,2.0326,180900000.0
2007-12-10 01:34:00,2.0325,2.0326,2.0325,2.0326,180900000.0
2007-12-10 01:35:00,2.0327,2.0327,2.0327,2.0327,180900000.0
2007-12-10 01:37:00,2.0325,2.0327,2.0325,2.0327,180900000.0
2007-12-10 01:39:00,2.0326,2.0326,2.0326,2.0326,180900000.0
2007-12-10 01:40:00,2.0325,2.0327,2.0325,2.0326,180900000.0
2007-12-10 01:41:00,2.0325,2.0325,2.0321,2.0321,180900000.0
2007-12-10 01:43:00,2.0322,2.0323,2.0322,2.0323,180900000.0
2007-12-10 01:45:00,2.0325,2.0327,2.0325,2.0327,180900000.0
2007-12-10 01:46:00,2.0328,2.0328,2.0323,2.0323,180900000.0
2007-12-10 01:48:00,2.0322,2.0322,2.0321,2.0321,180900000.0
2007-12-10 01:49:00,2.0322,2.0322,2.0321,2.0321,180900000.0
2007-12-10 01:50:00,2.0323,2.0323,2.0322,2.0323,180900000.0
2007-12-10 01:51:00,2.0322,2.0322,2.0319,2.0321,180900000.0
2007-12-10 01:52:00,2.0319,2.0319,2.0317,2.0317,180900000.0
2007-12-10 01:53:00,2.0316,2.0316,2.0316,2.0316,180900000.0
2007-12-10 01:55:00,2.0315,2.0316,2.0315,2.0315,180900000.0
2007-12-10 01:56:00,2.0316,2.0317,2.0316,2.0317,180900000.0
2007-12-10 01:57:00,2.0318,2.032,2.0318,2.0319,180900000.0
2007-12-10 01:58:00,2.032,2.0321,2.032,2.0321,180900000.0
2007-12-10 02:00:00,2.03285,2.0331,2.03285,2.033,180900000.0
2007-12-10 02:01:00,2.033,2.0332,2.033,2.033,141800000.0
2007-12-10 02:02:00,2.0331,2.0332,2.0331,2.0332,17400000.0
2007-12-10 02:03:00,2.03265,2.0333,2.03265,2.033,77900000.0
2007-12-10 02:04:00,2.033,2.033,2.0329,2.033,263800000.0
2007-12-10 02:05:00,2.033,2.0333,2.033,2.0333,19800000.0
2007-12-10 02:06:00,2.0333,2.0334,2.0333,2.0334,5300000.0
2007-12-10 02:07:00,2.0335,2.0335,2.0333,2.0334,35600000.0
2007-12-10 02:08:00,2.0334,2.0334,2.03295,2.0333,255000000.0
2007-12-10 02:09:00,2.0333,2.0334,2.0329,2.0333,52800000.0
2007-12-10 02:10:00,2.0334,2.0334,2.0333,2.0334,46800000.0
2007-12-10 02:11:00,2.0334,2.0334,2.0333,2.03335,110600000.0
2007-12-10 02:12:00,2.0334,2.0334,2.033,2.033,140600000.0
2007-12-10 02:13:00,2.033,2.0336,2.03265,2.03265,292800000.0
2007-12-10 02:14:00,2.03265,2.03275,2.03265,2.03275,272600000.0
2007-12-10 02:15:00,2.03275,2.03275,2.0327,2.0327,119400000.0
2007-12-10 02:16:00,2.0327,2.0327,2.03265,2.0327,145700000.0
2007-12-10 02:17:00,2.03265,2.03275,2.03265,2.03265,166500000.0
2007-12-10 02:18:00,2.0327,2.0327,2.0326,2.0327,122700000.0
2007-12-10 02:19:00,2.0327,2.0328,2.0327,2.0328,131700000.0
2007-12-10 02:20:00,2.0328,2.0328,2.0327,2.0327,129300000.0
2007-12-10 02:21:00,2.0328,2.0328,2.0327,2.0328,93400000.0
2007-12-10 02:22:00,2.0327,2.0328,2.0327,2.0327,52300000.0
2007-12-10 02:23:00,2.0328,2.0328,2.0327,2.0327,82800000.0
2007-12-10 02:24:00,2.0327,2.0328,2.0327,2.0328,79100000.0
2007-12-10 02:25:00,2.0328,2.0328,2.0327,2.0327,307500000.0
2007-12-10 02:26:00,2.0327,2.0328,2.0327,2.0328,126300000.0
2007-12-10 02:27:00,2.0328,2.0328,2.0327,2.0327,130000000.0
2007-12-10 02:28:00,2.0327,2.0327,2.0326,2.03265,86500000.0
2007-12-10 02:29:00,2.03265,2.03265,2.0324,2.03245,176700000.0
2007-12-10 02:30:00,2.0324,2.03245,2.0322,2.0323,302700000.0
2007-12-10 02:31:00,2.0323,2.0323,2.03215,2.0323,219400000.0
2007-12-10 02:32:00,2.0323,2.0323,2.0323,2.0323,86900000.0
2007-12-10 02:33:00,2.03235,2.0324,2.03235,2.03235,40600000.0
2007-12-10 02:34:00,2.0324,2.0324,2.03235,2.0324,21000000.0
2007-12-10 02:35:00,2.0324,2.0326,2.0324,2.0326,21600000.0
2007-12-10 02:36:00,2.0326,2.0326,2.0325,2.0325,7000000.0
2007-12-10 02:37:00,2.0326,2.0326,2.0326,2.0326,7000000.0
2007-12-10 02:38:00,2.0326,2.0326,2.0325,2.0325,7400000.0
2007-12-10 02:39:00,2.03235,2.03235,2.03235,2.03235,600000.0
2007-12-10 02:40:00,2.0324,2.03265,2.0323,2.0324,94300000.0
2007-12-10 02:41:00,2.03235,2.0324,2.0318,2.0321,535200003.0
2007-12-10 02:42:00,2.0321,2.0321,2.0319,2.032,101400000.0
2007-12-10 02:43:00,2.03205,2.0324,2.032,2.03225,73450000.0
2007-12-10 02:44:00,2.03225,2.03225,2.03215,2.03215,40300000.0
2007-12-10 02:45:00,2.0322,2.03255,2.0321,2.0325,335000000.0
2007-12-10 02:46:00,2.03255,2.03255,2.03215,2.03215,134300000.0
2007-12-10 02:47:00,2.0321,2.03215,2.03205,2.03215,12400000.0
2007-12-10 02:48:00,2.03215,2.03215,2.03205,2.03205,30900000.0
2007-12-10 02:49:00,2.03205,2.0321,2.032,2.0321,182900000.0
2007-12-10 02:50:00,2.0321,2.0321,2.0319,2.032,198800000.0
2007-12-10 02:51:00,2.032,2.032,2.0317,2.0319,128900000.0
2007-12-10 02:52:00,2.0319,2.0319,2.0314,2.0315,121900000.0
2007-12-10 02:53:00,2.0315,2.03165,2.031,2.03115,270300000.0
2007-12-10 02:54:00,2.03115,2.0313,2.0311,2.0313,135900000.0
2007-12-10 02:55:00,2.0313,2.0314,2.03125,2.0314,87000000.0
2007-12-10 02:56:00,2.0314,2.0318,2.0314,2.0318,163299999.0
2007-12-10 02:57:00,2.0318,2.0319,2.0318,2.0319,189700000.0
2007-12-10 02:58:00,2.0319,2.0319,2.03185,2.03185,19200000.0
2007-12-10 02:59:00,2.03185,2.03205,2.03185,2.032,71600000.0
2007-12-10 03:00:00,2.03205,2.0322,2.03205,2.03205,18200000.0
2007-12-10 03:01:00,2.032,2.03205,2.032,2.03205,15000000.0
2007-12-10 03:02:00,2.032,2.0325,2.032,2.0322,141400000.0
2007-12-10 03:03:00,2.0322,2.0324,2.0322,2.0324,323400000.0
2007-12-10 03:04:00,2.0324,2.0324,2.0323,2.0323,13200000.0
2007-12-10 03:05:00,2.0323,2.0323,2.0323,2.0323,63100000.0
2007-12-10 03:06:00,2.0323,2.0325,2.0323,2.0324,98900000.0
2007-12-10 03:07:00,2.0323,2.03235,2.03225,2.0323,52800000.0
2007-12-10 03:08:00,2.03235,2.0324,2.03225,2.0323,90500000.0
2007-12-10 03:09:00,2.0323,2.0323,2.0322,2.0323,3700000.0
2007-12-10 03:10:00,2.032,2.0323,2.032,2.0322,42300000.0
2007-12-10 03:11:00,2.032,2.0322,2.032,2.032,116500000.0
2007-12-10 03:12:00,2.0322,2.0322,2.032,2.032,8900000.0
2007-12-10 03:13:00,2.0322,2.0322,2.0322,2.0322,1600000.0
2007-12-10 03:14:00,2.0317,2.03201,2.03163,2.03163,32000000.0
2007-12-10 03:15:00,2.03205,2.0322,2.03205,2.0322,14400000.0
2007-12-10 03:16:00,2.0321,2.0321,2.03205,2.03205,70800000.0
2007-12-10 03:17:00,2.03205,2.0322,2.03205,2.0322,126300000.0
2007-12-10 03:18:00,2.0323,2.0323,2.0323,2.0323,124800000.0
2007-12-10 03:19:00,2.0323,2.0327,2.0323,2.0323,192200000.0
2007-12-10 03:20:00,2.0323,2.0324,2.0322,2.0323,143300000.0
2007-12-10 03:21:00,2.0323,2.0323,2.0323,2.0323,165800000.0
2007-12-10 03:22:00,2.0323,2.0323,2.0322,2.0323,61400000.0
2007-12-10 03:23:00,2.0323,2.0323,2.0323,2.0323,79200000.0
2007-12-10 03:24:00,2.0323,2.0323,2.0323,2.0323,45600000.0
2007-12-10 03:25:00,2.0323,2.0323,2.0322,2.0322,185300000.0
2007-12-10 03:26:00,2.03225,2.03225,2.03195,2.032,146400000.0
2007-12-10 03:27:00,2.032,2.032,2.032,2.032,36000000.0
2007-12-10 03:28:00,2.032,2.032,2.03195,2.03195,84100000.0
2007-12-10 03:29:00,2.032,2.0322,2.032,2.032,89200000.0
2007-12-10 03:30:00,2.032,2.032,2.03195,2.032,104700000.0
2007-12-10 03:31:00,2.032,2.032,2.032,2.032,11800000.0
2007-12-10 03:32:00,2.03195,2.0321,2.03195,2.032,66500000.0
2007-12-10 03:33:00,2.032,2.032,2.03195,2.03195,286500000.0
2007-12-10 03:34:00,2.03195,2.032,2.03195,2.032,110200000.0
2007-12-10 03:35:00,2.032,2.032,2.032,2.032,7400000.0
2007-12-10 03:36:00,2.032,2.032,2.032,2.032,41600000.0
2007-12-10 03:37:00,2.032,2.032,2.032,2.032,19800000.0
2007-12-10 03:38:00,2.032,2.032,2.032,2.032,111300000.0
2007-12-10 03:39:00,2.032,2.03205,2.032,2.032,41500000.0
2007-12-10 03:40:00,2.032,2.032,2.032,2.032,20800000.0
2007-12-10 03:41:00,2.032,2.032,2.032,2.032,27000000.0
2007-12-10 03:42:00,2.032,2.032,2.03195,2.032,44200000.0
2007-12-10 03:43:00,2.032,2.032,2.032,2.032,32900000.0
2007-12-10 03:44:00,2.032,2.032,2.03195,2.032,16600000.0
2007-12-10 03:45:00,2.032,2.032,2.0318,2.0318,73200000.0
2007-12-10 03:46:00,2.0318,2.0318,2.0317,2.0318,19200000.0
2007-12-10 03:47:00,2.0318,2.0318,2.0318,2.0318,1500000.0
2007-12-10 03:48:00,2.0318,2.0318,2.0318,2.0318,300000.0
2007-12-10 03:49:00,2.0319,2.0319,2.0319,2.0319,400000.0
2007-12-10 03:50:00,2.0319,2.0319,2.0317,2.0317,69400000.0
2007-12-10 03:51:00,2.0318,2.032,2.0318,2.032,82400000.0
2007-12-10 03:52:00,2.032,2.032,2.03195,2.032,19200000.0
2007-12-10 03:53:00,2.032,2.032,2.0319,2.032,25200000.0
2007-12-10 03:54:00,2.032,2.0322,2.03185,2.0322,431500001.0
2007-12-10 03:55:00,2.0322,2.0322,2.0321,2.0322,17000000.0
2007-12-10 03:56:00,2.0322,2.0324,2.0322,2.0323,186700000.0
2007-12-10 03:57:00,2.0323,2.0324,2.0322,2.0322,14800000.0
2007-12-10 03:58:00,2.0322,2.0323,2.0322,2.0323,4800000.0
2007-12-10 03:59:00,2.0323,2.0325,2.0323,2.0324,2800000.0
2007-12-10 04:00:00,2.03215,2.03223,2.03189,2.03214,51200000.0
2007-12-10 04:01:00,2.0322,2.0325,2.0322,2.0323,9000000.0
2007-12-10 04:02:00,2.0323,2.0323,2.0322,2.0322,95200000.0
2007-12-10 04:03:00,2.0322,2.0323,2.03215,2.03215,300200000.0
2007-12-10 04:04:00,2.03215,2.0322,2.03185,2.032,326600000.0
2007-12-10 04:05:00,2.032,2.032,2.0319,2.0319,328300000.0
2007-12-10 04:06:00,2.0319,2.0323,2.0319,2.0323,313500000.0
2007-12-10 04:07:00,2.0323,2.0325,2.0323,2.0325,229300000.0
2007-12-10 04:08:00,2.03245,2.0325,2.03235,2.0325,90400000.0
2007-12-10 04:09:00,2.0324,2.03255,2.032,2.032,342600000.0
2007-12-10 04:10:00,2.0323,2.0324,2.03225,2.0323,291500000.0
2007-12-10 04:11:00,2.0323,2.0323,2.0322,2.0323,234800000.0
2007-12-10 04:12:00,2.0322,2.0322,2.0322,2.0322,58400000.0
2007-12-10 04:13:00,2.0322,2.0324,2.0322,2.0324,27900000.0
2007-12-10 04:14:00,2.0324,2.0324,2.0323,2.0323,12000000.0
2007-12-10 04:15:00,2.0324,2.0325,2.03235,2.0325,216500000.0
2007-12-10 04:16:00,2.0325,2.0326,2.0325,2.0326,205800000.0
2007-12-10 04:17:00,2.0326,2.03265,2.0326,2.0326,112800000.0
2007-12-10 04:18:00,2.0326,2.03265,2.03255,2.03265,38000000.0
2007-12-10 04:19:00,2.03265,2.03265,2.0326,2.0326,38500000.0
2007-12-10 04:20:00,2.0326,2.0326,2.0325,2.0326,118800000.0
2007-12-10 04:21:00,2.0326,2.0326,2.0326,2.0326,107600000.0
2007-12-10 04:22:00,2.0326,2.0326,2.0325,2.0326,69500000.0
2007-12-10 04:23:00,2.0326,2.0326,2.0326,2.0326,197300000.0
2007-12-10 04:24:00,2.0326,2.0326,2.0324,2.0324,100100000.0
2007-12-10 04:25:00,2.0324,2.0324,2.0324,2.0324,76700000.0
2007-12-10 04:26:00,2.0324,2.0324,2.0324,2.0324,36200000.0
2007-12-10 04:27:00,2.0323,2.0324,2.0323,2.0324,9500000.0
2007-12-10 04:28:00,2.0324,2.0324,2.0323,2.0323,47100000.0
2007-12-10 04:29:00,2.0323,2.0323,2.0323,2.0323,10600000.0
2007-12-10 04:30:00,2.0323,2.0324,2.0323,2.03235,8000000.0
2007-12-10 04:31:00,2.03235,2.0324,2.03235,2.03235,6800000.0
2007-12-10 04:32:00,2.0323,2.0324,2.0323,2.0324,5500000.0
2007-12-10 04:33:00,2.0323,2.03235,2.0323,2.03235,3600000.0
2007-12-10 04:34:00,2.0323,2.0324,2.0323,2.0324,360400000.0
2007-12-10 04:35:00,2.0324,2.0326,2.0324,2.0325,165300000.0
2007-12-10 04:36:00,2.0325,2.0325,2.03175,2.03175,240800000.0
2007-12-10 04:37:00,2.03175,2.0318,2.0317,2.0317,272500000.0
2007-12-10 04:38:00,2.0317,2.0317,2.0316,2.0317,118900000.0
2007-12-10 04:39:00,2.0317,2.0322,2.03165,2.0318,334400000.0
2007-12-10 04:40:00,2.0318,2.0321,2.03165,2.0318,492100003.0
2007-12-10 04:41:00,2.0318,2.0318,2.031,2.0312,632599989.0
2007-12-10 04:42:00,2.0312,2.0315,2.031,2.0315,1591500013.0
2007-12-10 04:43:00,2.03145,2.0316,2.0313,2.0313,366400000.0
2007-12-10 04:44:00,2.0313,2.0313,2.0312,2.0313,63800000.0
2007-12-10 04:45:00,2.0313,2.0313,2.0312,2.0313,9000000.0
2007-12-10 04:46:00,2.0313,2.0316,2.0313,2.0313,153400000.0
2007-12-10 04:47:00,2.0313,2.0317,2.03125,2.0313,406300002.0
2007-12-10 04:48:00,2.0313,2.0314,2.0313,2.0314,35100001.0
2007-12-10 04:49:00,2.0316,2.0316,2.0313,2.03145,219100000.0
2007-12-10 04:50:00,2.0315,2.0316,2.0313,2.0314,237399998.0
2007-12-10 04:51:00,2.0314,2.0315,2.0312,2.0314,140300000.0
2007-12-10 04:52:00,2.0315,2.0315,2.0314,2.0314,40800000.0
2007-12-10 04:53:00,2.0314,2.0314,2.03135,2.03135,38100000.0
2007-12-10 04:54:00,2.0314,2.03145,2.03135,2.0314,47300000.0
2007-12-10 04:55:00,2.0314,2.03145,2.03135,2.03145,43000000.0
2007-12-10 04:56:00,2.0314,2.03145,2.0314,2.03145,3000000.0
2007-12-10 04:57:00,2.03145,2.0316,2.03145,2.0316,27000000.0
2007-12-10 04:58:00,2.0316,2.0316,2.0315,2.0315,47500000.0
2007-12-10 04:59:00,2.0316,2.0316,2.0316,2.0316,3200000.0
2007-12-10 05:00:00,2.0316,2.0316,2.0315,2.0316,10200000.0
2007-12-10 05:01:00,2.0316,2.0316,2.0315,2.0316,6700000.0
2007-12-10 05:02:00,2.0316,2.0316,2.0316,2.0316,400000.0
2007-12-10 05:03:00,2.03134,2.03155,2.03134,2.03146,261200000.0
2007-12-10 05:04:00,2.03134,2.03143,2.03122,2.03135,379900000.0
2007-12-10 05:05:00,2.03142,2.03146,2.03124,2.03139,313900000.0
2007-12-10 05:06:00,2.0316,2.0316,2.0316,2.0316,600000.0
2007-12-10 05:07:00,2.03141,2.03157,2.03123,2.03133,383700002.0
2007-12-10 05:08:00,2.03135,2.03153,2.0313,2.03136,270300000.0
2007-12-10 05:09:00,2.0315,2.0316,2.0315,2.0315,12900000.0
2007-12-10 05:10:00,2.03135,2.0314,2.03135,2.0314,168500000.0
2007-12-10 05:11:00,2.03155,2.03155,2.03155,2.03155,1600000.0
2007-12-10 05:12:00,2.03143,2.03161,2.03132,2.03146,255800000.0
2007-12-10 05:13:00,2.03145,2.03158,2.03145,2.03158,450000000.0
2007-12-10 05:14:00,2.03155,2.03155,2.03155,2.03155,2200000.0
2007-12-10 05:15:00,2.03155,2.0317,2.03155,2.0317,1500000.0
2007-12-10 05:16:00,2.0316,2.0318,2.0316,2.0317,15000000.0
2007-12-10 05:17:00,2.0316,2.0317,2.0316,2.0317,7800000.0
2007-12-10 05:18:00,2.03165,2.0317,2.03165,2.0317,33800000.0
2007-12-10 05:19:00,2.0317,2.0317,2.0316,2.0317,54300000.0
2007-12-10 05:20:00,2.0318,2.0318,2.0318,2.0318,600000.0
2007-12-10 05:21:00,2.03145,2.0318,2.03145,2.0318,2550000.0
2007-12-10 05:22:00,2.0314,2.03144,2.0311,2.03119,375300000.0
2007-12-10 05:23:00,2.03146,2.0316,2.03128,2.03139,421000001.0
2007-12-10 05:24:00,2.0314,2.0318,2.0314,2.0317,282799995.0
2007-12-10 05:25:00,2.0316,2.0316,2.0316,2.0316,14200000.0
2007-12-10 05:26:00,2.0317,2.0319,2.03165,2.0317,204200001.0
2007-12-10 05:27:00,2.0317,2.0317,2.0317,2.0317,12400000.0
2007-12-10 05:28:00,2.0317,2.0317,2.0316,2.0317,18200000.0
2007-12-10 05:29:00,2.0317,2.0317,2.0317,2.0317,8100000.0
2007-12-10 05:30:00,2.0317,2.0317,2.0317,2.0317,65000000.0
2007-12-10 05:31:00,2.0317,2.0317,2.0317,2.0317,64700000.0
2007-12-10 05:32:00,2.0317,2.0317,2.03165,2.0317,23600000.0
2007-12-10 05:33:00,2.0317,2.0317,2.0316,2.0317,50500000.0
2007-12-10 05:34:00,2.0317,2.0317,2.03165,2.0317,6400000.0
2007-12-10 05:35:00,2.0315,2.03168,2.03141,2.03152,654000000.0
2007-12-10 05:36:00,2.0317,2.0317,2.0316,2.0316,45600000.0
2007-12-10 05:37:00,2.0316,2.0317,2.0316,2.0316,5800000.0
2007-12-10 05:38:00,2.0316,2.0317,2.0316,2.0317,4300000.0
2007-12-10 05:39:00,2.03145,2.0317,2.03145,2.0317,7200000.0
2007-12-10 05:40:00,2.0317,2.0317,2.03145,2.0317,2200000.0
2007-12-10 05:41:00,2.03145,2.0317,2.03145,2.0317,3200000.0
2007-12-10 05:42:00,2.0317,2.0317,2.0316,2.0317,5000000.0
2007-12-10 05:43:00,2.0317,2.0317,2.0316,2.0316,24200000.0
2007-12-10 05:44:00,2.03155,2.0316,2.03155,2.03155,14000000.0
2007-12-10 05:45:00,2.03155,2.0316,2.03155,2.0316,4500000.0
2007-12-10 05:46:00,2.0315,2.0316,2.0315,2.0316,2700000.0
2007-12-10 05:47:00,2.0316,2.0317,2.0316,2.0317,7200000.0
2007-12-10 05:48:00,2.0316,2.0317,2.0316,2.0316,61200000.0
2007-12-10 05:49:00,2.0316,2.0316,2.03155,2.03155,24200000.0
2007-12-10 05:50:00,2.03144,2.03149,2.0313,2.03135,295000000.0
2007-12-10 05:51:00,2.0316,2.0317,2.0316,2.0317,10900000.0
2007-12-10 05:52:00,2.0317,2.0317,2.0316,2.0316,21800000.0
2007-12-10 05:53:00,2.0316,2.0316,2.031,2.0311,96900000.0
2007-12-10 05:54:00,2.0311,2.0312,2.031,2.0312,11200000.0
2007-12-10 05:55:00,2.0311,2.0312,2.031,2.0312,237100005.0
2007-12-10 05:56:00,2.0312,2.0313,2.0311,2.03125,219000002.0
2007-12-10 05:57:00,2.0314,2.0315,2.03125,2.0313,148400000.0
2007-12-10 05:58:00,2.0314,2.0314,2.0314,2.0314,32800000.0
2007-12-10 05:59:00,2.0313,2.03155,2.03125,2.03125,284699995.0
2007-12-10 06:00:00,2.03135,2.0314,2.0313,2.0314,14500000.0
2007-12-10 06:01:00,2.0314,2.0315,2.0314,2.0315,158800000.0
2007-12-10 06:02:00,2.0315,2.0315,2.0315,2.0315,29600000.0
2007-12-10 06:03:00,2.03135,2.03135,2.03105,2.03132,216850000.0
2007-12-10 06:04:00,2.03145,2.0315,2.03145,2.0315,51600000.0
2007-12-10 06:05:00,2.0315,2.0315,2.0315,2.0315,8800000.0
2007-12-10 06:06:00,2.03145,2.0318,2.03145,2.0315,438399998.0
2007-12-10 06:07:00,2.0316,2.0317,2.03145,2.0315,67200000.0
2007-12-10 06:08:00,2.0314,2.0315,2.0314,2.03145,125100002.0
2007-12-10 06:09:00,2.0314,2.0314,2.0314,2.0314,66800000.0
2007-12-10 06:10:00,2.0314,2.0314,2.0314,2.0314,66100000.0
2007-12-10 06:11:00,2.03135,2.03143,2.03127,2.03135,525200000.0
2007-12-10 06:12:00,2.0314,2.0315,2.0314,2.03145,81400000.0
2007-12-10 06:13:00,2.0315,2.0315,2.0315,2.0315,21600000.0
2007-12-10 06:14:00,2.0315,2.0315,2.0315,2.0315,31000000.0
2007-12-10 06:15:00,2.0315,2.0315,2.03145,2.0315,5400000.0
2007-12-10 06:16:00,2.0315,2.0315,2.0315,2.0315,2200000.0
2007-12-10 06:17:00,2.0315,2.0316,2.03145,2.0316,70100000.0
2007-12-10 06:18:00,2.0316,2.0316,2.0314,2.0314,115100000.0
2007-12-10 06:19:00,2.0315,2.0315,2.0315,2.0315,67800000.0
2007-12-10 06:20:00,2.0316,2.0316,2.03145,2.03155,264700001.0
2007-12-10 06:21:00,2.0315,2.0316,2.0315,2.0315,109500000.0
2007-12-10 06:22:00,2.0315,2.0316,2.0315,2.0315,142000000.0
2007-12-10 06:23:00,2.0315,2.0316,2.0315,2.0316,75100000.0
2007-12-10 06:24:00,2.0316,2.0316,2.0315,2.0315,66900000.0
2007-12-10 06:25:00,2.0315,2.0315,2.0314,2.0314,65900000.0
2007-12-10 06:26:00,2.0314,2.03151,2.03118,2.03134,921700002.0
2007-12-10 06:27:00,2.0315,2.0315,2.0315,2.0315,24600000.0
2007-12-10 06:28:00,2.0315,2.0315,2.0315,2.0315,12300000.0
2007-12-10 06:29:00,2.0315,2.0317,2.0315,2.0317,48900000.0
2007-12-10 06:30:00,2.0316,2.0317,2.0316,2.0317,154600000.0
2007-12-10 06:31:00,2.0317,2.0317,2.0314,2.03165,133699999.0
2007-12-10 06:32:00,2.0317,2.0317,2.0316,2.0316,54500000.0
2007-12-10 06:33:00,2.03155,2.0317,2.03155,2.0316,20200000.0
2007-12-10 06:34:00,2.0316,2.0317,2.03155,2.0317,47100000.0
2007-12-10 06:35:00,2.0317,2.0317,2.0311,2.0311,699399997.0
2007-12-10 06:36:00,2.03105,2.0313,2.03105,2.0313,263600001.0
2007-12-10 06:37:00,2.0313,2.0313,2.0313,2.0313,20800000.0
2007-12-10 06:38:00,2.0313,2.0313,2.0313,2.0313,95999998.0
2007-12-10 06:39:00,2.0313,2.0313,2.0313,2.0313,151399999.0
2007-12-10 06:40:00,2.0313,2.03135,2.0313,2.03135,93400000.0
2007-12-10 06:41:00,2.03135,2.03135,2.0313,2.0313,8800000.0
2007-12-10 06:42:00,2.0313,2.0313,2.03125,2.0313,91100000.0
2007-12-10 06:43:00,2.0313,2.0313,2.0313,2.0313,33200000.0
2007-12-10 06:44:00,2.0313,2.0313,2.0313,2.0313,206699992.0
2007-12-10 06:45:00,2.0313,2.0313,2.0313,2.0313,195999999.0
2007-12-10 06:46:00,2.0313,2.0313,2.0313,2.0313,254999996.0
2007-12-10 06:47:00,2.0313,2.0315,2.031,2.031,293600000.0
2007-12-10 06:48:00,2.0313,2.0313,2.031,2.0312,612499995.0
2007-12-10 06:49:00,2.0312,2.0312,2.03105,2.03105,539199997.0
2007-12-10 06:50:00,2.0311,2.0312,2.03105,2.0311,77500000.0
2007-12-10 06:51:00,2.0311,2.0312,2.0311,2.0312,34100000.0
2007-12-10 06:52:00,2.0311,2.0313,2.031,2.0312,409199995.0
2007-12-10 06:53:00,2.0312,2.0314,2.0311,2.0314,260699997.0
2007-12-10 06:54:00,2.0314,2.0314,2.0312,2.0313,62500000.0
2007-12-10 06:55:00,2.0313,2.0313,2.0313,2.0313,2800000.0
2007-12-10 06:56:00,2.0313,2.0313,2.0313,2.0313,600000.0
2007-12-10 06:57:00,2.0312,2.0313,2.0312,2.0312,9400000.0
2007-12-10 06:58:00,2.0312,2.0313,2.0312,2.03125,45700000.0
2007-12-10 06:59:00,2.0313,2.0313,2.0312,2.0313,78200000.0
2007-12-10 07:00:00,2.03135,2.03135,2.0313,2.03135,77500000.0
2007-12-10 07:01:00,2.03135,2.03135,2.0313,2.03135,31200000.0
2007-12-10 07:02:00,2.0313,2.0314,2.0313,2.03135,42800000.0
2007-12-10 07:03:00,2.0314,2.0314,2.0313,2.0314,84600002.0
2007-12-10 07:04:00,2.0314,2.0314,2.0314,2.0314,22800000.0
2007-12-10 07:05:00,2.0314,2.0314,2.0314,2.0314,7000000.0
2007-12-10 07:06:00,2.0313,2.0313,2.03125,2.03125,51700000.0
2007-12-10 07:07:00,2.0313,2.03155,2.0313,2.0314,192999999.0
2007-12-10 07:08:00,2.03135,2.0323,2.03135,2.0322,291699997.0
2007-12-10 07:09:00,2.0323,2.0327,2.03215,2.03245,441000000.0
2007-12-10 07:10:00,2.03245,2.0327,2.03245,2.03255,436999998.0
2007-12-10 07:11:00,2.0326,2.0326,2.0325,2.0326,61700000.0
2007-12-10 07:12:00,2.0326,2.0326,2.0325,2.0326,63200000.0
2007-12-10 07:13:00,2.0326,2.0326,2.0325,2.0326,147800000.0
2007-12-10 07:14:00,2.0326,2.0326,2.03255,2.03255,212600000.0
2007-12-10 07:15:00,2.0325,2.03265,2.0325,2.0326,554799996.0
2007-12-10 07:16:00,2.0327,2.0328,2.0326,2.0326,195400000.0
2007-12-10 07:17:00,2.0326,2.0327,2.03255,2.0327,290200006.0
2007-12-10 07:18:00,2.0327,2.0327,2.0327,2.0327,40500000.0
2007-12-10 07:19:00,2.0326,2.0327,2.03255,2.0326,359699997.0
2007-12-10 07:20:00,2.0327,2.0329,2.0327,2.0329,115200000.0
2007-12-10 07:21:00,2.0328,2.0328,2.0326,2.0327,299200000.0
2007-12-10 07:22:00,2.0327,2.0327,2.0326,2.0326,251400000.0
2007-12-10 07:23:00,2.0326,2.0326,2.03255,2.0326,48500000.0
2007-12-10 07:24:00,2.0326,2.0328,2.0323,2.0324,460850000.0
2007-12-10 07:25:00,2.0323,2.0323,2.032,2.0323,704599998.0
2007-12-10 07:26:00,2.0323,2.0323,2.032,2.032,572199994.0
2007-12-10 07:27:00,2.03205,2.03205,2.0319,2.032,277400005.0
2007-12-10 07:28:00,2.032,2.0321,2.032,2.032,136200000.0
2007-12-10 07:29:00,2.032,2.03215,2.032,2.03215,110500000.0
2007-12-10 07:30:00,2.03215,2.0322,2.03205,2.03205,21300000.0
2007-12-10 07:31:00,2.03205,2.0322,2.03205,2.0322,92000000.0
2007-12-10 07:32:00,2.0322,2.0324,2.0322,2.03225,128200001.0
2007-12-10 07:33:00,2.0323,2.0324,2.0323,2.03235,94000000.0
2007-12-10 07:34:00,2.0324,2.03255,2.0324,2.0325,539000003.0
2007-12-10 07:35:00,2.0326,2.0326,2.0323,2.0325,94100000.0
2007-12-10 07:36:00,2.0325,2.0325,2.0322,2.0323,225900000.0
2007-12-10 07:37:00,2.0323,2.0323,2.0322,2.0323,225199996.0
2007-12-10 07:38:00,2.0323,2.03235,2.0323,2.0323,259800001.0
2007-12-10 07:39:00,2.0323,2.0323,2.0321,2.0321,266900001.0
2007-12-10 07:40:00,2.0321,2.0322,2.0319,2.0322,248700000.0
2007-12-10 07:41:00,2.0322,2.0322,2.03205,2.03205,257600000.0
2007-12-10 07:42:00,2.03205,2.0321,2.03205,2.0321,71600000.0
2007-12-10 07:43:00,2.03205,2.0322,2.032,2.0322,120000000.0
2007-12-10 07:44:00,2.0322,2.0322,2.0321,2.0322,75700000.0
2007-12-10 07:45:00,2.0322,2.0322,2.0321,2.0321,39000000.0
2007-12-10 07:46:00,2.0321,2.0322,2.0321,2.0322,388799999.0
2007-12-10 07:47:00,2.0322,2.0322,2.032,2.032,627799999.0
2007-12-10 07:48:00,2.032,2.0324,2.032,2.032,714399998.0
2007-12-10 07:49:00,2.032,2.0321,2.032,2.0321,195200000.0
2007-12-10 07:50:00,2.0321,2.0322,2.0321,2.03215,95800000.0
2007-12-10 07:51:00,2.03215,2.0322,2.032,2.032,157200000.0
2007-12-10 07:52:00,2.032,2.0321,2.032,2.032,49700000.0
2007-12-10 07:53:00,2.032,2.0321,2.0319,2.032,29300000.0
2007-12-10 07:54:00,2.0319,2.032,2.0319,2.032,7200000.0
2007-12-10 07:55:00,2.03185,2.0326,2.0318,2.0325,277700001.0
2007-12-10 07:56:00,2.0325,2.0329,2.0325,2.0329,344800000.0
2007-12-10 07:57:00,2.0329,2.03295,2.0326,2.0326,333000000.0
2007-12-10 07:58:00,2.0326,2.0328,2.0324,2.0328,528500000.0
2007-12-10 07:59:00,2.0328,2.033,2.0328,2.0329,116000000.0
2007-12-10 08:00:00,2.0329,2.0332,2.0328,2.0331,414200000.0
2007-12-10 08:01:00,2.0331,2.0333,2.0331,2.0333,162200000.0
2007-12-10 08:02:00,2.0333,2.03355,2.0333,2.03355,220300000.0
2007-12-10 08:03:00,2.0336,2.0337,2.03355,2.0336,197700000.0
2007-12-10 08:04:00,2.0336,2.0337,2.03355,2.0337,206400000.0
2007-12-10 08:05:00,2.0337,2.0341,2.0336,2.0339,435800000.0
2007-12-10 08:06:00,2.0339,2.0339,2.0336,2.0337,173200000.0
2007-12-10 08:07:00,2.0337,2.03375,2.0334,2.0335,326900000.0
2007-12-10 08:08:00,2.0335,2.03365,2.0334,2.0336,194700000.0
2007-12-10 08:09:00,2.0336,2.03395,2.0335,2.0338,352900000.0
2007-12-10 08:10:00,2.0338,2.0339,2.03355,2.0336,217400000.0
2007-12-10 08:11:00,2.0336,2.03365,2.03355,2.03365,227000000.0
2007-12-10 08:12:00,2.03355,2.0336,2.03325,2.03325,325500001.0
2007-12-10 08:13:00,2.03325,2.0333,2.0325,2.03275,333400003.0
2007-12-10 08:14:00,2.03275,2.0335,2.03275,2.03335,607799999.0
2007-12-10 08:15:00,2.0334,2.0334,2.0332,2.0333,179200000.0
2007-12-10 08:16:00,2.0333,2.0333,2.0331,2.03325,44100000.0
2007-12-10 08:17:00,2.03325,2.0334,2.0331,2.0331,6300000.0
2007-12-10 08:18:00,2.0332,2.0336,2.0332,2.03325,123000000.0
2007-12-10 08:19:00,2.03325,2.03325,2.03295,2.03305,250899998.0
2007-12-10 08:20:00,2.03305,2.0335,2.03305,2.0335,423700001.0
2007-12-10 08:21:00,2.0335,2.0337,2.0335,2.03355,141700000.0
2007-12-10 08:22:00,2.0336,2.0337,2.03355,2.03355,146600000.0
2007-12-10 08:23:00,2.03355,2.0336,2.03355,2.0336,109900000.0
2007-12-10 08:24:00,2.03365,2.03365,2.0336,2.0336,26400000.0
2007-12-10 08:25:00,2.03365,2.03365,2.03345,2.0336,127900000.0
2007-12-10 08:26:00,2.0336,2.03365,2.0336,2.0336,127200000.0
2007-12-10 08:27:00,2.0336,2.0336,2.03325,2.03325,19000000.0
2007-12-10 08:28:00,2.03325,2.03325,2.03315,2.03315,2200000.0
2007-12-10 08:29:00,2.033,2.03325,2.033,2.03315,33100000.0
2007-12-10 08:30:00,2.03315,2.0332,2.03275,2.03275,130900000.0
2007-12-10 08:31:00,2.0328,2.0328,2.0323,2.03245,414400000.0
2007-12-10 08:32:00,2.0325,2.0326,2.0324,2.0326,44000000.0
2007-12-10 08:33:00,2.0322,2.03245,2.0322,2.03245,136200000.0
2007-12-10 08:34:00,2.03245,2.0326,2.0322,2.03245,146100000.0
2007-12-10 08:35:00,2.03245,2.0328,2.03245,2.0327,161100000.0
2007-12-10 08:36:00,2.0327,2.03275,2.0327,2.0327,78400000.0
2007-12-10 08:37:00,2.0327,2.0328,2.0327,2.03275,130800000.0
2007-12-10 08:38:00,2.03275,2.03295,2.03275,2.03295,111600000.0
2007-12-10 08:39:00,2.03295,2.0331,2.03285,2.03285,60200000.0
2007-12-10 08:40:00,2.03285,2.03295,2.03225,2.03235,169200000.0
2007-12-10 08:41:00,2.03235,2.03245,2.0321,2.0322,87399999.0
2007-12-10 08:42:00,2.03215,2.0323,2.0321,2.03225,246399998.0
2007-12-10 08:43:00,2.0322,2.0324,2.03205,2.03235,598999999.0
2007-12-10 08:44:00,2.03235,2.0326,2.0322,2.0323,502900002.0
2007-12-10 08:45:00,2.0323,2.0323,2.03205,2.0322,142800000.0
2007-12-10 08:46:00,2.0322,2.0322,2.032,2.0321,197300000.0
2007-12-10 08:47:00,2.0321,2.0322,2.03205,2.0321,170400000.0
2007-12-10 08:48:00,2.03205,2.0322,2.03195,2.0322,231900000.0
2007-12-10 08:49:00,2.0322,2.0323,2.03215,2.0323,156199999.0
2007-12-10 08:50:00,2.0323,2.0325,2.03225,2.0325,109900000.0
2007-12-10 08:51:00,2.0325,2.03265,2.0325,2.03265,169400000.0
2007-12-10 08:52:00,2.03265,2.0327,2.03255,2.03265,128500000.0
2007-12-10 08:53:00,2.03265,2.03325,2.0326,2.03315,571500001.0
2007-12-10 08:54:00,2.03315,2.0334,2.03315,2.0334,115300000.0
2007-12-10 08:55:00,2.0334,2.0334,2.0332,2.0333,25200000.0
2007-12-10 08:56:00,2.0333,2.0333,2.0333,2.0333,38400000.0
2007-12-10 08:57:00,2.03325,2.0335,2.03325,2.0335,234999998.0
2007-12-10 08:58:00,2.0335,2.0338,2.03335,2.03355,160400002.0
2007-12-10 08:59:00,2.03355,2.03355,2.03355,2.03355,3200000.0
2007-12-10 09:00:00,2.03355,2.0336,2.03355,2.0336,120300000.0
2007-12-10 09:01:00,2.0336,2.0337,2.03355,2.0337,125800000.0
2007-12-10 09:02:00,2.0337,2.0337,2.03355,2.03365,176300000.0
2007-12-10 09:03:00,2.03365,2.03375,2.0336,2.0337,91200000.0
2007-12-10 09:04:00,2.0337,2.034,2.0337,2.03385,93800000.0
2007-12-10 09:05:00,2.03385,2.0339,2.03375,2.0338,38700000.0
2007-12-10 09:06:00,2.0338,2.0338,2.0335,2.0335,76100000.0
2007-12-10 09:07:00,2.0334,2.03375,2.03335,2.03365,270100004.0
2007-12-10 09:08:00,2.03365,2.03365,2.03335,2.03355,193900002.0
2007-12-10 09:09:00,2.0336,2.03365,2.03335,2.03365,48400000.0
2007-12-10 09:10:00,2.03365,2.03365,2.0333,2.0335,260000000.0
2007-12-10 09:11:00,2.0335,2.03355,2.03345,2.03345,32600000.0
2007-12-10 09:12:00,2.03345,2.03345,2.0327,2.0328,350100000.0
2007-12-10 09:13:00,2.0328,2.03305,2.0325,2.0328,505900000.0
2007-12-10 09:14:00,2.0328,2.03295,2.03275,2.03285,339699996.0
2007-12-10 09:15:00,2.03295,2.033,2.03295,2.03295,11000000.0
2007-12-10 09:16:00,2.03295,2.03295,2.0329,2.03295,21000000.0
2007-12-10 09:17:00,2.0329,2.033,2.0328,2.03285,98100002.0
2007-12-10 09:18:00,2.03285,2.03295,2.0328,2.0329,40800000.0
2007-12-10 09:19:00,2.0329,2.0329,2.0328,2.0328,118100000.0
2007-12-10 09:20:00,2.0328,2.03285,2.03255,2.0328,228650000.0
2007-12-10 09:21:00,2.0328,2.0328,2.0323,2.0325,273600000.0
2007-12-10 09:22:00,2.03255,2.03265,2.032,2.032,459700000.0
2007-12-10 09:23:00,2.032,2.0324,2.032,2.0324,188100000.0
2007-12-10 09:24:00,2.03235,2.0331,2.03235,2.0331,805200005.0
2007-12-10 09:25:00,2.03305,2.0331,2.03275,2.03295,312400000.0
2007-12-10 09:26:00,2.03295,2.03295,2.0323,2.0323,569600001.0
2007-12-10 09:27:00,2.0323,2.0324,2.0323,2.03235,300199999.0
2007-12-10 09:28:00,2.0323,2.03245,2.03225,2.03235,156700000.0
2007-12-10 09:29:00,2.03235,2.03245,2.032,2.032,413800003.0
2007-12-10 09:30:00,2.032,2.03215,2.03165,2.03165,434200005.0
2007-12-10 09:31:00,2.03165,2.03235,2.03165,2.03235,565299998.0
2007-12-10 09:32:00,2.03235,2.03245,2.03115,2.0319,1226000004.0
2007-12-10 09:33:00,2.03195,2.03255,2.03175,2.032,1407000000.0
2007-12-10 09:34:00,2.03205,2.0324,2.032,2.03235,472900007.0
2007-12-10 09:35:00,2.03245,2.03305,2.03235,2.033,555000001.0
2007-12-10 09:36:00,2.033,2.03305,2.03275,2.0329,239300000.0
2007-12-10 09:37:00,2.0329,2.0329,2.0324,2.03255,636299999.0
2007-12-10 09:38:00,2.03255,2.03305,2.0325,2.03305,306600003.0
2007-12-10 09:39:00,2.03305,2.03305,2.03295,2.03305,20300000.0
2007-12-10 09:40:00,2.03305,2.03305,2.03285,2.03295,29700000.0
2007-12-10 09:41:00,2.03295,2.03305,2.0328,2.033,130800000.0
2007-12-10 09:42:00,2.03295,2.033,2.03295,2.03295,63200000.0
2007-12-10 09:43:00,2.03295,2.033,2.0328,2.03285,141200000.0
2007-12-10 09:44:00,2.03285,2.03345,2.03285,2.0333,179600000.0
2007-12-10 09:45:00,2.0333,2.0333,2.0331,2.0333,232100001.0
2007-12-10 09:46:00,2.0333,2.0334,2.03325,2.0333,294900000.0
2007-12-10 09:47:00,2.03335,2.03335,2.033,2.033,435899998.0
2007-12-10 09:48:00,2.033,2.03305,2.03285,2.033,429900000.0
2007-12-10 09:49:00,2.033,2.03355,2.0329,2.03315,558599996.0
2007-12-10 09:50:00,2.0332,2.03325,2.03305,2.0331,238100000.0
2007-12-10 09:51:00,2.03305,2.03385,2.03305,2.03385,385100000.0
2007-12-10 09:52:00,2.03385,2.03525,2.03365,2.03455,990749999.0
2007-12-10 09:53:00,2.03455,2.0351,2.03445,2.03475,1778799999.0
2007-12-10 09:54:00,2.03475,2.0348,2.0345,2.0346,873599999.0
2007-12-10 09:55:00,2.0346,2.03475,2.03455,2.0347,238200000.0
2007-12-10 09:56:00,2.03475,2.03475,2.03395,2.03405,538800000.0
2007-12-10 09:57:00,2.03405,2.03405,2.03365,2.0337,431000000.0
2007-12-10 09:58:00,2.0337,2.03375,2.03365,2.03375,232700000.0
2007-12-10 09:59:00,2.0337,2.03375,2.0334,2.0334,468300001.0
2007-12-10 10:00:00,2.0334,2.03345,2.0326,2.0327,510400002.0
2007-12-10 10:01:00,2.03275,2.03275,2.0317,2.032,532099998.0
2007-12-10 10:02:00,2.032,2.03235,2.032,2.03235,192600000.0
2007-12-10 10:03:00,2.03235,2.0324,2.0321,2.0323,363500000.0
2007-12-10 10:04:00,2.0323,2.03235,2.0322,2.03225,334500000.0
2007-12-10 10:05:00,2.0323,2.0324,2.03225,2.03235,345400000.0
2007-12-10 10:06:00,2.0324,2.0325,2.03225,2.0323,517800000.0
2007-12-10 10:07:00,2.0323,2.0325,2.0321,2.0322,997799994.0
2007-12-10 10:08:00,2.0323,2.0327,2.03225,2.03265,728600000.0
2007-12-10 10:09:00,2.03265,2.03275,2.03255,2.03265,233400000.0
2007-12-10 10:10:00,2.03265,2.03265,2.03215,2.03265,294900000.0
2007-12-10 10:11:00,2.03265,2.03325,2.03265,2.03315,486500000.0
2007-12-10 10:12:00,2.03315,2.03325,2.03275,2.03275,488200000.0
2007-12-10 10:13:00,2.03275,2.03275,2.0326,2.03265,155200000.0
2007-12-10 10:14:00,2.03265,2.03305,2.03265,2.03285,606400000.0
2007-12-10 10:15:00,2.0328,2.03315,2.03255,2.033,645500000.0
2007-12-10 10:16:00,2.033,2.03315,2.033,2.033,1084900000.0
2007-12-10 10:17:00,2.033,2.0335,2.03295,2.0333,676899998.0
2007-12-10 10:18:00,2.0333,2.0335,2.03325,2.03345,345800000.0
2007-12-10 10:19:00,2.0335,2.0336,2.03345,2.03345,915200001.0
2007-12-10 10:20:00,2.0335,2.03365,2.0334,2.03355,542300002.0
2007-12-10 10:21:00,2.03355,2.0337,2.0334,2.03365,289300000.0
2007-12-10 10:22:00,2.03365,2.03365,2.03335,2.03345,380299999.0
2007-12-10 10:23:00,2.03335,2.03365,2.03325,2.0336,538200002.0
2007-12-10 10:24:00,2.0336,2.03365,2.03285,2.03295,444100001.0
2007-12-10 10:25:00,2.03295,2.03325,2.03285,2.0331,712099998.0
2007-12-10 10:26:00,2.0331,2.03335,2.0331,2.03325,280500000.0
2007-12-10 10:27:00,2.0332,2.03335,2.0332,2.03335,100000000.0
2007-12-10 10:28:00,2.03335,2.03335,2.03275,2.03295,745700002.0
2007-12-10 10:29:00,2.03295,2.03295,2.03275,2.0329,89750000.0
2007-12-10 10:30:00,2.0329,2.03305,2.03285,2.03305,159100000.0
2007-12-10 10:31:00,2.03305,2.03315,2.03275,2.03295,370400000.0
2007-12-10 10:32:00,2.03295,2.03315,2.0329,2.03305,139700000.0
2007-12-10 10:33:00,2.033,2.03335,2.0328,2.03325,370000000.0
2007-12-10 10:34:00,2.0333,2.03365,2.0333,2.03355,383499999.0
2007-12-10 10:35:00,2.03355,2.03365,2.03325,2.03355,399099999.0
2007-12-10 10:36:00,2.0336,2.03365,2.0333,2.0335,480300001.0
2007-12-10 10:37:00,2.03355,2.03365,2.0331,2.0331,268100000.0
2007-12-10 10:38:00,2.03315,2.03355,2.03315,2.03345,318900000.0
2007-12-10 10:39:00,2.03345,2.03355,2.0334,2.0335,112900000.0
2007-12-10 10:40:00,2.03355,2.03375,2.03345,2.03365,272000000.0
2007-12-10 10:41:00,2.03365,2.03535,2.0336,2.03475,809740001.0
2007-12-10 10:42:00,2.03475,2.03575,2.0346,2.03575,670450000.0
2007-12-10 10:43:00,2.03575,2.03665,2.03575,2.0365,762000000.0
2007-12-10 10:44:00,2.0365,2.03695,2.03615,2.03685,265200000.0
2007-12-10 10:45:00,2.03685,2.03695,2.03625,2.03635,267500000.0
2007-12-10 10:46:00,2.03635,2.03665,2.03635,2.03655,243100000.0
2007-12-10 10:47:00,2.03655,2.03665,2.03645,2.03655,256400000.0
2007-12-10 10:48:00,2.0366,2.03745,2.0365,2.0373,320500000.0
2007-12-10 10:49:00,2.03735,2.03755,2.0371,2.0374,596400000.0
2007-12-10 10:50:00,2.03745,2.03745,2.0372,2.03745,345200000.0
2007-12-10 10:51:00,2.0374,2.03745,2.03675,2.03705,680800000.0
2007-12-10 10:52:00,2.03715,2.03855,2.03705,2.03845,489180000.0
2007-12-10 10:53:00,2.03845,2.03885,2.03805,2.0383,914100000.0
2007-12-10 10:54:00,2.0383,2.0389,2.03825,2.0386,484400000.0
2007-12-10 10:55:00,2.0386,2.03925,2.03845,2.03865,513900000.0
2007-12-10 10:56:00,2.03865,2.03865,2.0382,2.0382,223600000.0
2007-12-10 10:57:00,2.0382,2.03835,2.03805,2.03835,291600000.0
2007-12-10 10:58:00,2.03835,2.03835,2.03805,2.03835,247200000.0
2007-12-10 10:59:00,2.03835,2.03895,2.03835,2.03895,278900000.0
2007-12-10 11:00:00,2.03895,2.0391,2.0387,2.03875,618100000.0
2007-12-10 11:01:00,2.03875,2.03875,2.0383,2.0384,549900000.0
2007-12-10 11:02:00,2.0384,2.03845,2.0381,2.0382,420700000.0
2007-12-10 11:03:00,2.0382,2.0383,2.038,2.03815,255000000.0
2007-12-10 11:04:00,2.0381,2.03815,2.03715,2.03725,349480000.0
2007-12-10 11:05:00,2.03725,2.03725,2.03705,2.03715,457700000.0
2007-12-10 11:06:00,2.03715,2.0385,2.03685,2.03805,608200000.0
2007-12-10 11:07:00,2.03805,2.03815,2.03775,2.03795,1571500001.0
2007-12-10 11:08:00,2.03795,2.03805,2.03765,2.03785,1335200003.0
2007-12-10 11:09:00,2.0378,2.03795,2.0378,2.03795,390800000.0
2007-12-10 11:10:00,2.03785,2.03845,2.03785,2.0384,688799999.0
2007-12-10 11:11:00,2.0384,2.03885,2.03835,2.03875,310200000.0
2007-12-10 11:12:00,2.03875,2.0388,2.0387,2.0388,413300000.0
2007-12-10 11:13:00,2.0388,2.03885,2.03875,2.0388,283200000.0
2007-12-10 11:14:00,2.0388,2.03885,2.03865,2.03875,352400000.0
2007-12-10 11:15:00,2.03875,2.03935,2.03875,2.03925,548420000.0
2007-12-10 11:16:00,2.03915,2.03925,2.039,2.0392,382300000.0
2007-12-10 11:17:00,2.0392,2.03975,2.0392,2.03975,411500000.0
2007-12-10 11:18:00,2.03975,2.04105,2.03955,2.04095,732500000.0
2007-12-10 11:19:00,2.04095,2.04145,2.04055,2.04065,977399999.0
2007-12-10 11:20:00,2.04065,2.04075,2.0404,2.0407,757700000.0
2007-12-10 11:21:00,2.0407,2.04185,2.0407,2.04085,815799999.0
2007-12-10 11:22:00,2.04085,2.04135,2.0408,2.04125,706000000.0
2007-12-10 11:23:00,2.0412,2.04125,2.0407,2.0408,502100000.0
2007-12-10 11:24:00,2.04085,2.04085,2.04015,2.04025,613200001.0
2007-12-10 11:25:00,2.04025,2.04045,2.04015,2.04015,382300000.0
2007-12-10 11:26:00,2.04015,2.04015,2.03985,2.04005,338100000.0
2007-12-10 11:27:00,2.04005,2.0401,2.0396,2.0397,584800000.0
2007-12-10 11:28:00,2.0397,2.0397,2.03925,2.03935,435600000.0
2007-12-10 11:29:00,2.03935,2.03955,2.0393,2.03945,279800000.0
2007-12-10 11:30:00,2.0394,2.03955,2.03845,2.0387,671000001.0
2007-12-10 11:31:00,2.0387,2.03955,2.0387,2.0392,372700000.0
2007-12-10 11:32:00,2.0392,2.03925,2.03875,2.03895,345499999.0
2007-12-10 11:33:00,2.03895,2.03935,2.0389,2.03905,560500000.0
2007-12-10 11:34:00,2.03915,2.03925,2.03905,2.03915,304500000.0
2007-12-10 11:35:00,2.0391,2.03925,2.03865,2.03865,639800001.0
2007-12-10 11:36:00,2.03875,2.03935,2.03865,2.03925,452599999.0
2007-12-10 11:37:00,2.03925,2.03925,2.03915,2.03915,105600000.0
2007-12-10 11:38:00,2.0392,2.0393,2.03905,2.0393,379599999.0
2007-12-10 11:39:00,2.0393,2.03935,2.0392,2.0392,264650000.0
2007-12-10 11:40:00,2.03925,2.03995,2.0392,2.0398,554700000.0
2007-12-10 11:41:00,2.03975,2.0401,2.03955,2.0397,1165100003.0
2007-12-10 11:42:00,2.03965,2.04,2.0396,2.03995,1015900005.0
2007-12-10 11:43:00,2.03995,2.03995,2.0387,2.03915,808400001.0
2007-12-10 11:44:00,2.03915,2.03945,2.03915,2.03935,391600000.0
2007-12-10 11:45:00,2.03935,2.0398,2.0392,2.0398,363400001.0
2007-12-10 11:46:00,2.03975,2.04095,2.0397,2.04065,729399999.0
2007-12-10 11:47:00,2.04065,2.04065,2.04025,2.04025,681799998.0
2007-12-10 11:48:00,2.04025,2.0408,2.0402,2.04075,791000000.0
2007-12-10 11:49:00,2.0407,2.04095,2.04055,2.0407,571000000.0
2007-12-10 11:50:00,2.0407,2.04075,2.04025,2.04025,798799999.0
2007-12-10 11:51:00,2.04025,2.04025,2.04005,2.04025,540000001.0
2007-12-10 11:52:00,2.04025,2.04055,2.0402,2.0404,450599998.0
2007-12-10 11:53:00,2.04045,2.04055,2.0404,2.04045,338100002.0
2007-12-10 11:54:00,2.04045,2.04065,2.0404,2.04055,303500000.0
2007-12-10 11:55:00,2.04055,2.04055,2.04025,2.0403,245900000.0
2007-12-10 11:56:00,2.0403,2.0404,2.0403,2.0404,120900000.0
2007-12-10 11:57:00,2.0404,2.0415,2.04035,2.04115,1069499997.0
2007-12-10 11:58:00,2.0412,2.04175,2.0412,2.04165,979400008.0
2007-12-10 11:59:00,2.04165,2.04185,2.04155,2.04175,943400001.0
2007-12-10 12:00:00,2.04175,2.04215,2.0414,2.0416,1101600003.0
2007-12-10 12:01:00,2.04165,2.04185,2.04135,2.04185,569800000.0
2007-12-10 12:02:00,2.0418,2.04235,2.0418,2.04215,503520000.0
2007-12-10 12:03:00,2.04215,2.0422,2.04155,2.0417,583000000.0
2007-12-10 12:04:00,2.0417,2.0425,2.04155,2.0425,652900000.0
2007-12-10 12:05:00,2.0425,2.04265,2.04235,2.0424,442100000.0
2007-12-10 12:06:00,2.04245,2.04255,2.0419,2.0423,632000000.0
2007-12-10 12:07:00,2.0423,2.04235,2.0422,2.04225,595400001.0
2007-12-10 12:08:00,2.0422,2.0423,2.04215,2.04225,386900000.0
2007-12-10 12:09:00,2.04225,2.04235,2.042,2.0423,733400000.0
2007-12-10 12:10:00,2.04235,2.04235,2.04215,2.0422,506599999.0
2007-12-10 12:11:00,2.0422,2.04225,2.042,2.0421,219100000.0
2007-12-10 12:12:00,2.04215,2.0423,2.0421,2.04215,98950000.0
2007-12-10 12:13:00,2.04215,2.04215,2.04165,2.0417,289300000.0
2007-12-10 12:14:00,2.0417,2.04185,2.0416,2.0416,312800000.0
2007-12-10 12:15:00,2.04165,2.04205,2.0416,2.04205,580600000.0
2007-12-10 12:16:00,2.04215,2.04245,2.04205,2.04245,534499999.0
2007-12-10 12:17:00,2.0424,2.04245,2.0423,2.04235,230000000.0
2007-12-10 12:18:00,2.0423,2.04245,2.04215,2.04215,441400000.0
2007-12-10 12:19:00,2.0422,2.04255,2.04215,2.0422,584200000.0
2007-12-10 12:20:00,2.0422,2.0422,2.04185,2.04205,382100000.0
2007-12-10 12:21:00,2.04205,2.04205,2.0418,2.04185,284500000.0
2007-12-10 12:22:00,2.04185,2.04185,2.0414,2.0414,568200001.0
2007-12-10 12:23:00,2.0414,2.04175,2.04135,2.0417,389200000.0
2007-12-10 12:24:00,2.0417,2.04195,2.0414,2.04185,435900000.0
2007-12-10 12:25:00,2.04185,2.0419,2.04145,2.04145,246300000.0
2007-12-10 12:26:00,2.04145,2.04145,2.0407,2.0407,371000000.0
2007-12-10 12:27:00,2.0407,2.0407,2.04025,2.04045,260537500.0
2007-12-10 12:28:00,2.0405,2.04055,2.04025,2.0404,406400000.0
2007-12-10 12:29:00,2.0404,2.04095,2.0404,2.04095,631399997.0
2007-12-10 12:30:00,2.0408,2.04105,2.04075,2.04085,480500000.0
2007-12-10 12:31:00,2.04085,2.0409,2.04075,2.04085,145200001.0
2007-12-10 12:32:00,2.04085,2.04085,2.04055,2.04075,423700000.0
2007-12-10 12:33:00,2.04085,2.04085,2.04065,2.0408,293700000.0
2007-12-10 12:34:00,2.0408,2.0408,2.04055,2.0406,342300000.0
2007-12-10 12:35:00,2.04055,2.04085,2.0405,2.04075,463600002.0
2007-12-10 12:36:00,2.04075,2.04115,2.0407,2.04105,304100000.0
2007-12-10 12:37:00,2.04105,2.0419,2.04105,2.04165,349900000.0
2007-12-10 12:38:00,2.04165,2.04175,2.04135,2.0417,247700000.0
2007-12-10 12:39:00,2.0417,2.04215,2.04165,2.04195,357500000.0
2007-12-10 12:40:00,2.04195,2.04205,2.0417,2.04175,888200003.0
2007-12-10 12:41:00,2.04175,2.0429,2.0417,2.04255,921300001.0
2007-12-10 12:42:00,2.04255,2.04265,2.04215,2.04225,1224800001.0
2007-12-10 12:43:00,2.04225,2.04225,2.042,2.0421,260600000.0
2007-12-10 12:44:00,2.0421,2.0422,2.04195,2.04205,500600000.0
2007-12-10 12:45:00,2.04205,2.04205,2.04165,2.04165,882000000.0
2007-12-10 12:46:00,2.0417,2.04195,2.0414,2.0415,1790999999.0
2007-12-10 12:47:00,2.04155,2.04155,2.0413,2.0413,580199999.0
2007-12-10 12:48:00,2.04135,2.04155,2.04105,2.04105,502300000.0
2007-12-10 12:49:00,2.04105,2.04155,2.04105,2.0413,536699998.0
2007-12-10 12:50:00,2.0413,2.04135,2.04115,2.04135,455400000.0
2007-12-10 12:51:00,2.04135,2.0417,2.04135,2.0414,480800000.0
2007-12-10 12:52:00,2.04145,2.04165,2.0413,2.04165,491400004.0
2007-12-10 12:53:00,2.04165,2.04175,2.0416,2.0417,665500001.0
2007-12-10 12:54:00,2.04175,2.0419,2.0417,2.04175,121300000.0
2007-12-10 12:55:00,2.0418,2.0418,2.0414,2.0414,74600000.0
2007-12-10 12:56:00,2.04145,2.04165,2.0413,2.04155,681700001.0
2007-12-10 12:57:00,2.04155,2.0417,2.0414,2.0417,400500000.0
2007-12-10 12:58:00,2.04165,2.04265,2.04165,2.0422,771500000.0
2007-12-10 12:59:00,2.0422,2.04245,2.04185,2.04185,333700000.0
2007-12-10 13:00:00,2.0419,2.0419,2.0414,2.0417,521200001.0
2007-12-10 13:01:00,2.04165,2.0426,2.0415,2.04215,652700000.0
2007-12-10 13:02:00,2.04215,2.04225,2.04215,2.04215,473200000.0
2007-12-10 13:03:00,2.04215,2.04225,2.04205,2.04205,543550000.0
2007-12-10 13:04:00,2.04205,2.0422,2.04195,2.04205,584000000.0
2007-12-10 13:05:00,2.04205,2.0421,2.0418,2.0419,377500002.0
2007-12-10 13:06:00,2.0419,2.0419,2.04175,2.04175,542800003.0
2007-12-10 13:07:00,2.04175,2.04185,2.0417,2.04175,264100000.0
2007-12-10 13:08:00,2.0417,2.0418,2.0416,2.0417,612599998.0
2007-12-10 13:09:00,2.04185,2.04185,2.0417,2.0417,197000000.0
2007-12-10 13:10:00,2.04175,2.04205,2.0417,2.0418,541599997.0
2007-12-10 13:11:00,2.0418,2.0421,2.0418,2.04185,152100000.0
2007-12-10 13:12:00,2.0419,2.0421,2.04185,2.042,422100000.0
2007-12-10 13:13:00,2.042,2.04225,2.042,2.04205,529800002.0
2007-12-10 13:14:00,2.04205,2.0422,2.042,2.04205,302800000.0
2007-12-10 13:15:00,2.04205,2.0424,2.042,2.0421,667099997.0
2007-12-10 13:16:00,2.0421,2.04215,2.0417,2.04195,515499996.0
2007-12-10 13:17:00,2.04195,2.04195,2.04175,2.04185,320000000.0
2007-12-10 13:18:00,2.0419,2.04205,2.04145,2.0415,519300000.0
2007-12-10 13:19:00,2.0415,2.04155,2.0413,2.0414,395700002.0
2007-12-10 13:20:00,2.0414,2.04145,2.04135,2.0414,290200000.0
2007-12-10 13:21:00,2.04145,2.0417,2.04125,2.04165,409400000.0
2007-12-10 13:22:00,2.04165,2.04165,2.0414,2.04145,452700000.0
2007-12-10 13:23:00,2.04145,2.0416,2.0413,2.04155,438950000.0
2007-12-10 13:24:00,2.0416,2.04205,2.0416,2.04185,573600001.0
2007-12-10 13:25:00,2.04185,2.04185,2.0414,2.04175,458700000.0
2007-12-10 13:26:00,2.04175,2.04255,2.0417,2.04225,597250000.0
2007-12-10 13:27:00,2.04225,2.04225,2.0418,2.04185,1243899997.0
2007-12-10 13:28:00,2.04195,2.04195,2.04125,2.0418,1672999988.0
2007-12-10 13:29:00,2.0418,2.042,2.04155,2.04195,540800000.0
2007-12-10 13:30:00,2.04185,2.04215,2.04155,2.04195,777300001.0
2007-12-10 13:31:00,2.0419,2.04225,2.04175,2.04195,904200000.0
2007-12-10 13:32:00,2.042,2.04255,2.04195,2.0424,572900001.0
2007-12-10 13:33:00,2.04245,2.04245,2.04195,2.0424,696400003.0
2007-12-10 13:34:00,2.0424,2.04255,2.04215,2.04215,775800000.0
2007-12-10 13:35:00,2.04215,2.04325,2.04215,2.04325,474200000.0
2007-12-10 13:36:00,2.04325,2.04325,2.0425,2.04265,1080099994.0
2007-12-10 13:37:00,2.0427,2.04305,2.0425,2.0429,778599999.0
2007-12-10 13:38:00,2.04295,2.0432,2.0429,2.04305,479100000.0
2007-12-10 13:39:00,2.04305,2.04325,2.043,2.04315,433100000.0
2007-12-10 13:40:00,2.0431,2.0431,2.043,2.0431,667500001.0
2007-12-10 13:41:00,2.0431,2.04345,2.0427,2.0432,1221100000.0
2007-12-10 13:42:00,2.0432,2.04325,2.0427,2.04275,342100000.0
2007-12-10 13:43:00,2.0428,2.04315,2.04275,2.04285,601500000.0
2007-12-10 13:44:00,2.0428,2.04295,2.0428,2.0428,284200000.0
2007-12-10 13:45:00,2.0428,2.04295,2.0428,2.04285,310900001.0
2007-12-10 13:46:00,2.04285,2.04315,2.04285,2.04305,241200000.0
2007-12-10 13:47:00,2.04305,2.04315,2.043,2.0431,292900000.0
2007-12-10 13:48:00,2.0431,2.04315,2.043,2.0431,311100000.0
2007-12-10 13:49:00,2.0431,2.04315,2.0427,2.04305,338000000.0
2007-12-10 13:50:00,2.04305,2.0431,2.04285,2.04295,210700000.0
2007-12-10 13:51:00,2.04295,2.04315,2.04295,2.04295,147200000.0
2007-12-10 13:52:00,2.04295,2.04295,2.0428,2.04295,250299999.0
2007-12-10 13:53:00,2.04295,2.04295,2.04265,2.04275,259200000.0
2007-12-10 13:54:00,2.04275,2.04275,2.04255,2.04265,367400000.0
2007-12-10 13:55:00,2.04265,2.04265,2.04225,2.04235,395900000.0
2007-12-10 13:56:00,2.04235,2.04255,2.04215,2.04215,378700000.0
2007-12-10 13:57:00,2.04215,2.04215,2.0415,2.04155,595600000.0
2007-12-10 13:58:00,2.0415,2.04165,2.0413,2.04155,425200000.0
2007-12-10 13:59:00,2.04155,2.04155,2.04115,2.04125,295800000.0
2007-12-10 14:00:00,2.04125,2.04175,2.04125,2.04175,460900000.0
2007-12-10 14:01:00,2.04175,2.04235,2.04155,2.04235,732100000.0
2007-12-10 14:02:00,2.04235,2.04285,2.04225,2.04225,349900000.0
2007-12-10 14:03:00,2.04225,2.04235,2.04195,2.04205,480000000.0
2007-12-10 14:04:00,2.04205,2.04215,2.04205,2.04215,253900000.0
2007-12-10 14:05:00,2.04205,2.04235,2.042,2.04215,370800000.0
2007-12-10 14:06:00,2.04215,2.04225,2.04205,2.04205,180600000.0
2007-12-10 14:07:00,2.04205,2.04205,2.04185,2.04205,210000000.0
2007-12-10 14:08:00,2.04205,2.0421,2.0419,2.04205,402100000.0
2007-12-10 14:09:00,2.04205,2.04225,2.04195,2.04225,188700000.0
2007-12-10 14:10:00,2.04205,2.04225,2.04195,2.04215,308400000.0
2007-12-10 14:11:00,2.04215,2.04255,2.04215,2.04245,364200000.0
2007-12-10 14:12:00,2.04235,2.04285,2.04235,2.0428,329500000.0
2007-12-10 14:13:00,2.04285,2.04295,2.0428,2.0429,161900000.0
2007-12-10 14:14:00,2.04295,2.04325,2.04295,2.0431,271800000.0
2007-12-10 14:15:00,2.0431,2.04345,2.0431,2.04325,633900000.0
2007-12-10 14:16:00,2.0433,2.04335,2.0432,2.0432,387400000.0
2007-12-10 14:17:00,2.0432,2.04335,2.0432,2.04335,210800000.0
2007-12-10 14:18:00,2.04335,2.04405,2.04325,2.0438,444100000.0
2007-12-10 14:19:00,2.0438,2.0439,2.0437,2.0437,608000000.0
2007-12-10 14:20:00,2.0437,2.04475,2.0437,2.04475,672199999.0
2007-12-10 14:21:00,2.04475,2.04495,2.04455,2.04485,462700000.0
2007-12-10 14:22:00,2.04485,2.04485,2.0445,2.0447,1132199999.0
2007-12-10 14:23:00,2.04475,2.04485,2.0445,2.04475,1196900001.0
2007-12-10 14:24:00,2.04465,2.0447,2.0441,2.04435,1156800003.0
2007-12-10 14:25:00,2.04435,2.04435,2.044,2.0441,1303499994.0
2007-12-10 14:26:00,2.04415,2.04425,2.044,2.0441,1178999996.0
2007-12-10 14:27:00,2.0441,2.04445,2.0441,2.0443,1122700002.0
2007-12-10 14:28:00,2.0443,2.0447,2.0443,2.04445,835899996.0
2007-12-10 14:29:00,2.0444,2.04455,2.04405,2.0441,1019200001.0
2007-12-10 14:30:00,2.0441,2.04415,2.0435,2.0437,896099999.0
2007-12-10 14:31:00,2.0437,2.04425,2.0437,2.044,1152599999.0
2007-12-10 14:32:00,2.044,2.04425,2.044,2.04415,1311300001.0
2007-12-10 14:33:00,2.0442,2.04445,2.04415,2.04435,485599997.0
2007-12-10 14:34:00,2.0443,2.04445,2.0442,2.0443,785999999.0
2007-12-10 14:35:00,2.04435,2.0448,2.0443,2.0447,1232200001.0
2007-12-10 14:36:00,2.0447,2.04485,2.0446,2.0447,653500001.0
2007-12-10 14:37:00,2.04475,2.04545,2.0447,2.0452,966900000.0
2007-12-10 14:38:00,2.04525,2.04565,2.04515,2.04565,1125000004.0
2007-12-10 14:39:00,2.04565,2.0457,2.0449,2.0451,797799999.0
2007-12-10 14:40:00,2.0451,2.04565,2.04495,2.04565,583300000.0
2007-12-10 14:41:00,2.04565,2.04575,2.04545,2.04545,760399998.0
2007-12-10 14:42:00,2.0454,2.04555,2.0452,2.0452,438199998.0
2007-12-10 14:43:00,2.0452,2.04565,2.0451,2.04565,420500000.0
2007-12-10 14:44:00,2.04565,2.04565,2.04515,2.04515,285000000.0
2007-12-10 14:45:00,2.04515,2.04525,2.04505,2.04505,278300000.0
2007-12-10 14:46:00,2.04505,2.04545,2.0443,2.0444,543800000.0
2007-12-10 14:47:00,2.04445,2.04495,2.0444,2.04495,400799999.0
2007-12-10 14:48:00,2.0449,2.0452,2.0448,2.0452,284600000.0
2007-12-10 14:49:00,2.0452,2.04525,2.0451,2.04525,124200000.0
2007-12-10 14:50:00,2.04525,2.04585,2.04525,2.0456,513000000.0
2007-12-10 14:51:00,2.0456,2.04585,2.0454,2.04545,638000000.0
2007-12-10 14:52:00,2.04555,2.04555,2.04515,2.04525,296500000.0
2007-12-10 14:53:00,2.04525,2.04575,2.04525,2.04555,456400000.0
2007-12-10 14:54:00,2.0456,2.04595,2.04555,2.04575,382800000.0
2007-12-10 14:55:00,2.0457,2.0459,2.04545,2.04545,444700000.0
2007-12-10 14:56:00,2.04545,2.04565,2.04525,2.04545,351500000.0
2007-12-10 14:57:00,2.04545,2.04555,2.04525,2.0455,315600000.0
2007-12-10 14:58:00,2.04555,2.0456,2.0453,2.04545,390100000.0
2007-12-10 14:59:00,2.04545,2.04555,2.0453,2.04535,403900000.0
2007-12-10 15:00:00,2.04535,2.04545,2.045,2.04515,455200000.0
2007-12-10 15:01:00,2.04515,2.04515,2.0449,2.04515,636200000.0
2007-12-10 15:02:00,2.04515,2.04525,2.04505,2.04515,425800000.0
2007-12-10 15:03:00,2.04515,2.04525,2.04505,2.04525,217100000.0
2007-12-10 15:04:00,2.04525,2.04555,2.04525,2.0455,319300000.0
2007-12-10 15:05:00,2.0455,2.0456,2.04545,2.04545,199800000.0
2007-12-10 15:06:00,2.04545,2.04585,2.04535,2.04585,279000000.0
2007-12-10 15:07:00,2.04585,2.04585,2.0455,2.0456,392400000.0
2007-12-10 15:08:00,2.0456,2.0456,2.0451,2.04545,412600000.0
2007-12-10 15:09:00,2.0455,2.04645,2.04545,2.04625,774900000.0
2007-12-10 15:10:00,2.04625,2.04645,2.0461,2.0462,899999999.0
2007-12-10 15:11:00,2.0462,2.04645,2.04565,2.04565,690400000.0
2007-12-10 15:12:00,2.04565,2.04595,2.0455,2.04575,436570000.0
2007-12-10 15:13:00,2.04575,2.04575,2.04505,2.0452,723800000.0
2007-12-10 15:14:00,2.0452,2.04565,2.0449,2.04525,667500001.0
2007-12-10 15:15:00,2.04525,2.0458,2.04525,2.04535,268000000.0
2007-12-10 15:16:00,2.04535,2.04535,2.04455,2.04495,412800000.0
2007-12-10 15:17:00,2.04495,2.04525,2.0447,2.04495,827000000.0
2007-12-10 15:18:00,2.04495,2.04495,2.0443,2.0445,818800001.0
2007-12-10 15:19:00,2.0445,2.0451,2.0445,2.04475,1392400005.0
2007-12-10 15:20:00,2.0447,2.04505,2.0446,2.04475,848700003.0
2007-12-10 15:21:00,2.04475,2.04515,2.0447,2.04475,576400001.0
2007-12-10 15:22:00,2.04475,2.04505,2.04465,2.04495,641600000.0
2007-12-10 15:23:00,2.04495,2.04505,2.0448,2.04495,578800000.0
2007-12-10 15:24:00,2.0449,2.04505,2.04475,2.04475,890599999.0
2007-12-10 15:25:00,2.04475,2.04485,2.0446,2.0448,686300000.0
2007-12-10 15:26:00,2.0448,2.04495,2.0447,2.04485,303500000.0
2007-12-10 15:27:00,2.04485,2.04515,2.0448,2.0451,649899999.0
2007-12-10 15:28:00,2.04515,2.04545,2.04495,2.04525,541800000.0
2007-12-10 15:29:00,2.0452,2.0452,2.0449,2.0449,671500000.0
2007-12-10 15:30:00,2.04495,2.04505,2.04455,2.04455,280500000.0
2007-12-10 15:31:00,2.04455,2.04455,2.0442,2.04425,544400000.0
2007-12-10 15:32:00,2.04425,2.0443,2.04365,2.04425,427400000.0
2007-12-10 15:33:00,2.04425,2.04455,2.04425,2.04435,242600000.0
2007-12-10 15:34:00,2.04435,2.04465,2.04435,2.04465,331400000.0
2007-12-10 15:35:00,2.04465,2.04475,2.0445,2.0445,146900000.0
2007-12-10 15:36:00,2.0445,2.04475,2.0445,2.04475,390000000.0
2007-12-10 15:37:00,2.04475,2.04485,2.04455,2.0446,254200000.0
2007-12-10 15:38:00,2.0446,2.0446,2.04385,2.04395,607799999.0
2007-12-10 15:39:00,2.04395,2.0444,2.0439,2.0444,390500000.0
2007-12-10 15:40:00,2.0444,2.04465,2.04425,2.04465,349599998.0
2007-12-10 15:41:00,2.0446,2.04475,2.0445,2.0447,219900005.0
2007-12-10 15:42:00,2.0447,2.0448,2.0447,2.0447,164200000.0
2007-12-10 15:43:00,2.0447,2.04475,2.04445,2.04465,738499995.0
2007-12-10 15:44:00,2.0446,2.04495,2.0446,2.04485,478400000.0
2007-12-10 15:45:00,2.04485,2.04505,2.04485,2.04505,556399998.0
2007-12-10 15:46:00,2.04505,2.04535,2.04495,2.04495,340000000.0
2007-12-10 15:47:00,2.04495,2.04525,2.04495,2.04525,282800000.0
2007-12-10 15:48:00,2.04525,2.04525,2.045,2.04505,319300000.0
2007-12-10 15:49:00,2.04505,2.04515,2.045,2.0451,351100001.0
2007-12-10 15:50:00,2.0451,2.04525,2.0451,2.04515,121700000.0
2007-12-10 15:51:00,2.04515,2.04555,2.04515,2.04535,491200000.0
2007-12-10 15:52:00,2.04535,2.04545,2.0452,2.04525,297100000.0
2007-12-10 15:53:00,2.0452,2.04525,2.045,2.04505,494500000.0
2007-12-10 15:54:00,2.04505,2.04515,2.0445,2.04465,592800000.0
2007-12-10 15:55:00,2.04465,2.04485,2.04445,2.04475,465100000.0
2007-12-10 15:56:00,2.04475,2.04525,2.04465,2.04505,549000000.0
2007-12-10 15:57:00,2.04505,2.04545,2.045,2.0454,266200000.0
2007-12-10 15:58:00,2.0454,2.0454,2.04505,2.0452,202700000.0
2007-12-10 15:59:00,2.04515,2.04535,2.045,2.04525,234200000.0
2007-12-10 16:00:00,2.0453,2.0456,2.045,2.04515,359600000.0
2007-12-10 16:01:00,2.0451,2.04525,2.0451,2.04525,187100000.0
2007-12-10 16:02:00,2.04525,2.0454,2.0451,2.04535,438400000.0
2007-12-10 16:03:00,2.04535,2.0455,2.04515,2.04515,332800000.0
2007-12-10 16:04:00,2.04515,2.04545,2.04505,2.0453,193400000.0
2007-12-10 16:05:00,2.0453,2.04545,2.04525,2.04545,426600000.0
2007-12-10 16:06:00,2.04545,2.04555,2.0453,2.04555,330500000.0
2007-12-10 16:07:00,2.04555,2.04555,2.0454,2.04555,429300000.0
2007-12-10 16:08:00,2.04555,2.04575,2.04545,2.04565,235400000.0
2007-12-10 16:09:00,2.04565,2.0458,2.0455,2.0457,288200000.0
2007-12-10 16:10:00,2.0457,2.04575,2.04555,2.04565,149000000.0
2007-12-10 16:11:00,2.04565,2.0457,2.04545,2.04545,96200000.0
2007-12-10 16:12:00,2.04545,2.04585,2.04545,2.04565,316800000.0
2007-12-10 16:13:00,2.04565,2.04585,2.04565,2.0457,471000000.0
2007-12-10 16:14:00,2.0457,2.04585,2.0456,2.04575,594799999.0
2007-12-10 16:15:00,2.04575,2.04575,2.0456,2.04575,375099999.0
2007-12-10 16:16:00,2.04565,2.04615,2.04555,2.0458,952499999.0
2007-12-10 16:17:00,2.0458,2.04595,2.0457,2.0457,530700000.0
2007-12-10 16:18:00,2.0457,2.04575,2.04545,2.04555,166900000.0
2007-12-10 16:19:00,2.0455,2.04555,2.0453,2.04545,316500000.0
2007-12-10 16:20:00,2.04545,2.04555,2.04525,2.04525,100200000.0
2007-12-10 16:21:00,2.04525,2.04535,2.04525,2.04525,233200000.0
2007-12-10 16:22:00,2.04525,2.04525,2.04505,2.04515,236200000.0
2007-12-10 16:23:00,2.04515,2.04525,2.04515,2.0452,250200000.0
2007-12-10 16:24:00,2.04515,2.04525,2.0451,2.0452,460000000.0
2007-12-10 16:25:00,2.04515,2.0454,2.04515,2.04535,478400000.0
2007-12-10 16:26:00,2.0453,2.04545,2.04525,2.04525,264400000.0
2007-12-10 16:27:00,2.04525,2.0456,2.0452,2.0454,184600000.0
2007-12-10 16:28:00,2.04545,2.04575,2.04515,2.04565,561700000.0
2007-12-10 16:29:00,2.04565,2.04585,2.0455,2.04575,482100000.0
2007-12-10 16:30:00,2.04575,2.04575,2.04545,2.04545,351300000.0
2007-12-10 16:31:00,2.04545,2.04555,2.04535,2.04555,634200000.0
2007-12-10 16:32:00,2.04555,2.04555,2.04535,2.0454,313300000.0
2007-12-10 16:33:00,2.0454,2.04545,2.0452,2.04535,529100000.0
2007-12-10 16:34:00,2.04535,2.04545,2.0453,2.0453,84200000.0
2007-12-10 16:35:00,2.0453,2.04565,2.0453,2.04555,833700000.0
2007-12-10 16:36:00,2.04555,2.04565,2.0453,2.04545,478200000.0
2007-12-10 16:37:00,2.0454,2.04575,2.04535,2.0456,360600000.0
2007-12-10 16:38:00,2.0456,2.04605,2.0456,2.04605,398200000.0
2007-12-10 16:39:00,2.04605,2.0461,2.04575,2.04585,543700000.0
2007-12-10 16:40:00,2.04585,2.04635,2.0458,2.04635,616200000.0
2007-12-10 16:41:00,2.0463,2.04635,2.046,2.04615,927099998.0
2007-12-10 16:42:00,2.0461,2.04615,2.04575,2.04575,698600000.0
2007-12-10 16:43:00,2.04575,2.04595,2.04575,2.04585,683100000.0
2007-12-10 16:44:00,2.04585,2.04595,2.0456,2.04575,804800000.0
2007-12-10 16:45:00,2.04565,2.04585,2.0456,2.0457,496600001.0
2007-12-10 16:46:00,2.04575,2.04575,2.04545,2.04555,638099999.0
2007-12-10 16:47:00,2.0455,2.0456,2.0453,2.0453,606499998.0
2007-12-10 16:48:00,2.0453,2.04555,2.04525,2.04555,300299999.0
2007-12-10 16:49:00,2.04555,2.04565,2.0455,2.0455,230400000.0
2007-12-10 16:50:00,2.04565,2.04565,2.0455,2.04555,470100000.0
2007-12-10 16:51:00,2.0455,2.04585,2.0455,2.04585,540900000.0
2007-12-10 16:52:00,2.04585,2.04635,2.0458,2.0462,888500005.0
2007-12-10 16:53:00,2.04615,2.04625,2.04605,2.0462,577300000.0
2007-12-10 16:54:00,2.04625,2.04635,2.0461,2.0463,926099998.0
2007-12-10 16:55:00,2.04635,2.04635,2.04595,2.04595,740499997.0
2007-12-10 16:56:00,2.04595,2.04605,2.0459,2.04595,1025899996.0
2007-12-10 16:57:00,2.0459,2.04625,2.04565,2.0457,956100002.0
2007-12-10 16:58:00,2.0457,2.04575,2.0454,2.04545,846000001.0
2007-12-10 16:59:00,2.04545,2.04565,2.04505,2.04535,498400000.0
2007-12-10 17:00:00,2.04515,2.04535,2.0445,2.045,865600002.0
2007-12-10 17:01:00,2.045,2.04545,2.0449,2.04535,600200000.0
2007-12-10 17:02:00,2.0452,2.04535,2.04475,2.04485,423399998.0
2007-12-10 17:03:00,2.0448,2.04515,2.04465,2.04465,629100000.0
2007-12-10 17:04:00,2.04465,2.04495,2.04455,2.04485,527920000.0
2007-12-10 17:05:00,2.04485,2.045,2.04475,2.04485,502200000.0
2007-12-10 17:06:00,2.04485,2.04575,2.04485,2.0457,633900001.0
2007-12-10 17:07:00,2.0457,2.04625,2.0455,2.04605,1104800002.0
2007-12-10 17:08:00,2.04605,2.04615,2.04535,2.04535,1044600000.0
2007-12-10 17:09:00,2.04535,2.04555,2.04525,2.04525,768199994.0
2007-12-10 17:10:00,2.0452,2.04545,2.0451,2.04535,1226399998.0
2007-12-10 17:11:00,2.04535,2.04545,2.04515,2.04525,881100000.0
2007-12-10 17:12:00,2.04525,2.04555,2.04525,2.04545,626800000.0
2007-12-10 17:13:00,2.04545,2.04555,2.0453,2.0454,893100000.0
2007-12-10 17:14:00,2.0454,2.04555,2.04525,2.04545,1337020002.0
2007-12-10 17:15:00,2.0454,2.0455,2.04535,2.0455,727500000.0
2007-12-10 17:16:00,2.0455,2.04565,2.0454,2.04545,909699998.0
2007-12-10 17:17:00,2.04545,2.04565,2.04545,2.04565,498100000.0
2007-12-10 17:18:00,2.04565,2.04615,2.04565,2.0461,691899999.0
2007-12-10 17:19:00,2.04615,2.04635,2.046,2.04635,1016200005.0
2007-12-10 17:20:00,2.04635,2.04675,2.0463,2.0465,1527399998.0
2007-12-10 17:21:00,2.0465,2.04665,2.0465,2.04665,990999997.0
2007-12-10 17:22:00,2.04655,2.04655,2.0464,2.04645,525600002.0
2007-12-10 17:23:00,2.04645,2.04665,2.0464,2.04655,852600000.0
2007-12-10 17:24:00,2.04655,2.04665,2.0464,2.0466,1391199999.0
2007-12-10 17:25:00,2.0475,2.0477,2.0473,2.0474,974000002.0
2007-12-10 17:26:00,2.046,2.04615,2.0459,2.04615,974000002.0
2007-12-10 17:27:00,2.04615,2.0462,2.046,2.046,478200001.0
2007-12-10 17:28:00,2.046,2.0461,2.046,2.04605,460000000.0
2007-12-10 17:29:00,2.04605,2.04625,2.046,2.04625,482400001.0
2007-12-10 17:30:00,2.04625,2.04655,2.0462,2.04655,710900001.0
2007-12-10 17:31:00,2.04655,2.04665,2.0464,2.0464,567300000.0
2007-12-10 17:32:00,2.04645,2.04645,2.0462,2.04635,582500000.0
2007-12-10 17:33:00,2.0464,2.04645,2.0463,2.0464,304400000.0
2007-12-10 17:34:00,2.04645,2.04645,2.0461,2.04625,655300002.0
2007-12-10 17:35:00,2.04625,2.04625,2.04605,2.0461,438000000.0
2007-12-10 17:36:00,2.0461,2.04625,2.0461,2.0461,421000000.0
2007-12-10 17:37:00,2.04615,2.04625,2.0459,2.04625,528100001.0
2007-12-10 17:38:00,2.04625,2.04635,2.04615,2.0463,313800000.0
2007-12-10 17:39:00,2.0463,2.04645,2.04615,2.0462,609500000.0
2007-12-10 17:40:00,2.0462,2.0465,2.0461,2.04635,534300000.0
2007-12-10 17:41:00,2.04635,2.04645,2.04605,2.04605,522200000.0
2007-12-10 17:42:00,2.04605,2.04615,2.046,2.0461,626100000.0
2007-12-10 17:43:00,2.0461,2.0461,2.04545,2.0457,705700000.0
2007-12-10 17:44:00,2.0457,2.04595,2.0457,2.04595,659800001.0
2007-12-10 17:45:00,2.0459,2.04635,2.0459,2.04635,709300000.0
2007-12-10 17:46:00,2.04635,2.04645,2.0461,2.04615,751200000.0
2007-12-10 17:47:00,2.04615,2.04615,2.04575,2.0458,541500000.0
2007-12-10 17:48:00,2.04585,2.04585,2.0455,2.0456,1015400000.0
2007-12-10 17:49:00,2.0456,2.0458,2.0456,2.04565,891299995.0
2007-12-10 17:50:00,2.04565,2.04575,2.04565,2.0457,776900000.0
2007-12-10 17:51:00,2.0457,2.04575,2.0456,2.0456,572700000.0
2007-12-10 17:52:00,2.04565,2.04575,2.04565,2.0457,606700000.0
2007-12-10 17:53:00,2.04575,2.046,2.0457,2.04595,686399997.0
2007-12-10 17:54:00,2.0459,2.04605,2.04585,2.04595,424600000.0
2007-12-10 17:55:00,2.04595,2.04605,2.0459,2.04595,633600000.0
2007-12-10 17:56:00,2.04595,2.046,2.0459,2.0459,259900001.0
2007-12-10 17:57:00,2.0459,2.04605,2.0459,2.04605,459400002.0
2007-12-10 17:58:00,2.04605,2.04625,2.04595,2.04605,461300000.0
2007-12-10 17:59:00,2.04605,2.04615,2.0459,2.04615,635799998.0
2007-12-10 18:00:00,2.04615,2.0463,2.04605,2.04615,751900001.0
2007-12-10 18:01:00,2.04615,2.04635,2.0461,2.0462,681400000.0
2007-12-10 18:02:00,2.0462,2.04625,2.04605,2.04615,573900000.0
2007-12-10 18:03:00,2.0461,2.04645,2.0461,2.0464,534000000.0
2007-12-10 18:04:00,2.0464,2.04685,2.0463,2.04685,1299400004.0
2007-12-10 18:05:00,2.04685,2.04755,2.0467,2.04745,1268899994.0
2007-12-10 18:06:00,2.04745,2.04745,2.04725,2.04725,1602800001.0
2007-12-10 18:07:00,2.04725,2.04745,2.0472,2.0473,1029800002.0
2007-12-10 18:08:00,2.0473,2.04735,2.0468,2.04705,994699998.0
2007-12-10 18:09:00,2.04705,2.04705,2.04625,2.04695,911899998.0
2007-12-10 18:10:00,2.04695,2.047,2.04685,2.0469,527500001.0
2007-12-10 18:11:00,2.04685,2.0471,2.0468,2.0471,579700001.0
2007-12-10 18:12:00,2.0471,2.04745,2.047,2.0473,591000000.0
2007-12-10 18:13:00,2.0473,2.04745,2.04705,2.04745,422300000.0
2007-12-10 18:14:00,2.0474,2.0474,2.047,2.047,847299998.0
2007-12-10 18:15:00,2.047,2.04715,2.047,2.0471,819600000.0
2007-12-10 18:16:00,2.0471,2.04715,2.0469,2.0471,973300007.0
2007-12-10 18:17:00,2.0471,2.04745,2.0471,2.0473,607900001.0
2007-12-10 18:18:00,2.0473,2.0475,2.04725,2.0475,1484600001.0
2007-12-10 18:19:00,2.0475,2.04765,2.0475,2.04765,545500001.0
2007-12-10 18:20:00,2.04765,2.0481,2.04765,2.04795,926187498.0
2007-12-10 18:21:00,2.04795,2.04845,2.04795,2.04845,1532700001.0
2007-12-10 18:22:00,2.0484,2.04885,2.0481,2.04815,2008700007.0
2007-12-10 18:23:00,2.04815,2.04815,2.0476,2.04765,242799999.0
2007-12-10 18:24:00,2.0476,2.0478,2.0474,2.04765,759800001.0
2007-12-10 18:25:00,2.04765,2.04765,2.0473,2.0475,1709300002.0
2007-12-10 18:26:00,2.0475,2.0475,2.04725,2.04745,727200000.0
2007-12-10 18:27:00,2.04745,2.04765,2.0474,2.0474,1020999996.0
2007-12-10 18:28:00,2.0474,2.04765,2.0472,2.04735,974100000.0
2007-12-10 18:29:00,2.04735,2.04735,2.0465,2.0465,700600002.0
2007-12-10 18:30:00,2.04655,2.04665,2.0465,2.0465,228000000.0
2007-12-10 18:31:00,2.0465,2.0466,2.04595,2.04605,1153200001.0
2007-12-10 18:32:00,2.04605,2.04625,2.04605,2.04615,320100000.0
2007-12-10 18:33:00,2.04615,2.04635,2.0461,2.04625,990800000.0
2007-12-10 18:34:00,2.04625,2.04635,2.0461,2.04635,919699999.0
2007-12-10 18:35:00,2.04635,2.04635,2.0462,2.04625,413100000.0
2007-12-10 18:36:00,2.04625,2.04625,2.04585,2.04605,843800000.0
2007-12-10 18:37:00,2.04595,2.046,2.0458,2.04595,1317000000.0
2007-12-10 18:38:00,2.04595,2.046,2.0458,2.04595,492899995.0
2007-12-10 18:39:00,2.04595,2.04615,2.04585,2.04605,325099998.0
2007-12-10 18:40:00,2.0461,2.04625,2.04605,2.04615,505100000.0
2007-12-10 18:41:00,2.04615,2.04625,2.0453,2.04545,795000001.0
2007-12-10 18:42:00,2.04545,2.04545,2.04525,2.04525,429700000.0
2007-12-10 18:43:00,2.04525,2.0453,2.0451,2.0452,410500000.0
2007-12-10 18:44:00,2.0452,2.04525,2.044,2.044,953800000.0
2007-12-10 18:45:00,2.044,2.04435,2.04375,2.0441,2038500003.0
2007-12-10 18:46:00,2.0441,2.04505,2.0441,2.0447,976600000.0
2007-12-10 18:47:00,2.04475,2.04495,2.0447,2.04495,278300000.0
2007-12-10 18:48:00,2.04495,2.04495,2.04455,2.04485,815499999.0
2007-12-10 18:49:00,2.04485,2.04505,2.0445,2.04455,891300001.0
2007-12-10 18:50:00,2.04455,2.04465,2.04445,2.0446,368500000.0
2007-12-10 18:51:00,2.0446,2.04505,2.0446,2.0449,711799999.0
2007-12-10 18:52:00,2.04495,2.04525,2.0449,2.04515,420600001.0
2007-12-10 18:53:00,2.04515,2.0455,2.04515,2.04545,235600000.0
2007-12-10 18:54:00,2.04545,2.04575,2.04545,2.0457,399400000.0
2007-12-10 18:55:00,2.0457,2.04585,2.04565,2.0457,470399999.0
2007-12-10 18:56:00,2.0457,2.04595,2.0457,2.0457,202600001.0
2007-12-10 18:57:00,2.0457,2.0457,2.04545,2.04555,242900000.0
2007-12-10 18:58:00,2.04555,2.0457,2.0455,2.0456,134900000.0
2007-12-10 18:59:00,2.04565,2.04565,2.04535,2.04545,347700002.0
2007-12-10 19:00:00,2.04545,2.04565,2.0454,2.04545,336100000.0
2007-12-10 19:01:00,2.04545,2.04555,2.04535,2.0455,542500000.0
2007-12-10 19:02:00,2.0455,2.0455,2.04545,2.0455,222400000.0
2007-12-10 19:03:00,2.0455,2.0455,2.04535,2.04545,223000000.0
2007-12-10 19:04:00,2.04545,2.04545,2.04515,2.0452,375900000.0
2007-12-10 19:05:00,2.0452,2.04525,2.0449,2.045,198400000.0
2007-12-10 19:06:00,2.045,2.04515,2.045,2.04505,64400000.0
2007-12-10 19:07:00,2.04505,2.04515,2.04485,2.04505,81200000.0
2007-12-10 19:08:00,2.04505,2.0452,2.04485,2.04515,221200000.0
2007-12-10 19:09:00,2.04515,2.04525,2.04505,2.04505,103900000.0
2007-12-10 19:10:00,2.04505,2.04505,2.0448,2.0449,87400000.0
2007-12-10 19:11:00,2.0449,2.0449,2.04465,2.04475,237000000.0
2007-12-10 19:12:00,2.04485,2.04485,2.04465,2.0447,171600000.0
2007-12-10 19:13:00,2.04475,2.0448,2.0446,2.04465,190800000.0
2007-12-10 19:14:00,2.04465,2.04475,2.04465,2.04475,138600000.0
2007-12-10 19:15:00,2.04475,2.04485,2.0447,2.04485,83800000.0
2007-12-10 19:16:00,2.04485,2.04485,2.04475,2.04485,143900000.0
2007-12-10 19:17:00,2.04485,2.04485,2.04465,2.04475,265700000.0
2007-12-10 19:18:00,2.04475,2.0448,2.0447,2.0448,149099997.0
2007-12-10 19:19:00,2.0448,2.04505,2.0448,2.04505,196300000.0
2007-12-10 19:20:00,2.04505,2.04535,2.04505,2.04525,171200000.0
2007-12-10 19:21:00,2.04525,2.04565,2.04525,2.0453,585800000.0
2007-12-10 19:22:00,2.0454,2.0457,2.0452,2.0457,770500000.0
2007-12-10 19:23:00,2.0457,2.04605,2.04565,2.04605,456500000.0
2007-12-10 19:24:00,2.04605,2.04605,2.04595,2.04605,435600003.0
2007-12-10 19:25:00,2.046,2.04635,2.046,2.04625,482500000.0
2007-12-10 19:26:00,2.04625,2.04635,2.04615,2.0463,233800001.0
2007-12-10 19:27:00,2.04635,2.04645,2.04605,2.0461,177700000.0
2007-12-10 19:28:00,2.0461,2.0463,2.04595,2.0462,385350000.0
2007-12-10 19:29:00,2.0462,2.0463,2.04615,2.04625,292200000.0
2007-12-10 19:30:00,2.04625,2.04635,2.04595,2.04595,195400000.0
2007-12-10 19:31:00,2.04595,2.04615,2.04595,2.04605,63300000.0
2007-12-10 19:32:00,2.04605,2.04615,2.04585,2.046,261500000.0
2007-12-10 19:33:00,2.046,2.046,2.04575,2.0458,212100000.0
2007-12-10 19:34:00,2.04585,2.0459,2.04575,2.04585,310600000.0
2007-12-10 19:35:00,2.04585,2.04585,2.04525,2.04525,485700000.0
2007-12-10 19:36:00,2.04525,2.04535,2.04505,2.04525,324000000.0
2007-12-10 19:37:00,2.04525,2.0453,2.04495,2.04495,252100000.0
2007-12-10 19:38:00,2.04495,2.04495,2.04485,2.04485,101200000.0
2007-12-10 19:39:00,2.04485,2.04495,2.04425,2.0443,252500000.0
2007-12-10 19:40:00,2.0443,2.04435,2.04385,2.04395,254500000.0
2007-12-10 19:41:00,2.04395,2.044,2.04335,2.04335,146400000.0
2007-12-10 19:42:00,2.04335,2.0435,2.0421,2.04235,710250000.0
2007-12-10 19:43:00,2.04235,2.04275,2.0422,2.04265,718999999.0
2007-12-10 19:44:00,2.04265,2.04325,2.04265,2.04325,569599999.0
2007-12-10 19:45:00,2.04325,2.04365,2.04325,2.0436,458300001.0
2007-12-10 19:46:00,2.0436,2.0436,2.04335,2.04345,176800000.0
2007-12-10 19:47:00,2.04345,2.04355,2.0433,2.04345,739505000.0
2007-12-10 19:48:00,2.04345,2.04355,2.0434,2.04345,555400000.0
2007-12-10 19:49:00,2.0435,2.04355,2.04345,2.0435,99099999.0
2007-12-10 19:50:00,2.0435,2.0436,2.0435,2.0435,335000000.0
2007-12-10 19:51:00,2.0435,2.0435,2.04345,2.0435,63800000.0
2007-12-10 19:52:00,2.04345,2.04375,2.04345,2.0436,223699998.0
2007-12-10 19:53:00,2.0436,2.0436,2.0435,2.04355,73600000.0
2007-12-10 19:54:00,2.04355,2.0437,2.04345,2.0437,492400002.0
2007-12-10 19:55:00,2.0437,2.04375,2.0436,2.0436,373399998.0
2007-12-10 19:56:00,2.04365,2.0437,2.0436,2.04365,193800000.0
2007-12-10 19:57:00,2.04365,2.0437,2.04365,2.04365,45600000.0
2007-12-10 19:58:00,2.04365,2.0438,2.0436,2.0436,104500000.0
2007-12-10 19:59:00,2.04355,2.04365,2.04335,2.04335,382200001.0
2007-12-10 20:00:00,2.04335,2.04365,2.04335,2.04345,620800003.0
2007-12-10 20:01:00,2.04335,2.04345,2.0433,2.04345,376499999.0
2007-12-10 20:02:00,2.04345,2.04345,2.0431,2.04325,396200004.0
2007-12-10 20:03:00,2.04325,2.04325,2.04315,2.04325,645600001.0
2007-12-10 20:04:00,2.04325,2.0433,2.04325,2.0433,47600000.0
2007-12-10 20:05:00,2.0433,2.04345,2.04285,2.04315,908800000.0
2007-12-10 20:06:00,2.0432,2.0435,2.0432,2.0435,107200000.0
2007-12-10 20:07:00,2.0435,2.0435,2.04345,2.04345,43700000.0
2007-12-10 20:08:00,2.04345,2.0436,2.04345,2.04345,343800000.0
2007-12-10 20:09:00,2.04345,2.04355,2.04345,2.0435,226700000.0
2007-12-10 20:10:00,2.0435,2.0439,2.0435,2.04375,423399999.0
2007-12-10 20:11:00,2.04375,2.04385,2.04375,2.04385,150300000.0
2007-12-10 20:12:00,2.0439,2.04405,2.0438,2.044,288200000.0
2007-12-10 20:13:00,2.044,2.044,2.04395,2.044,79400000.0
2007-12-10 20:14:00,2.044,2.04405,2.04395,2.04405,307400000.0
2007-12-10 20:15:00,2.04405,2.0442,2.044,2.04405,105250000.0
2007-12-10 20:16:00,2.04395,2.04405,2.0439,2.0439,147100003.0
2007-12-10 20:17:00,2.04395,2.04415,2.04395,2.04415,124200000.0
2007-12-10 20:18:00,2.04415,2.04415,2.04405,2.0441,200000000.0
2007-12-10 20:19:00,2.04405,2.04415,2.04405,2.04415,213700000.0
2007-12-10 20:20:00,2.04415,2.04475,2.04405,2.04475,637500000.0
2007-12-10 20:21:00,2.04475,2.04485,2.04475,2.04485,333299999.0
2007-12-10 20:22:00,2.04485,2.04495,2.04475,2.04475,458900007.0
2007-12-10 20:23:00,2.0447,2.04515,2.0447,2.04505,441100000.0
2007-12-10 20:24:00,2.045,2.04515,2.0449,2.04505,201399999.0
2007-12-10 20:25:00,2.04505,2.04515,2.045,2.04505,220175000.0
2007-12-10 20:26:00,2.04505,2.0452,2.045,2.0452,91200000.0
2007-12-10 20:27:00,2.04515,2.0452,2.0451,2.0451,134200000.0
2007-12-10 20:28:00,2.04515,2.04535,2.045,2.04525,747399999.0
2007-12-10 20:29:00,2.04525,2.0455,2.0452,2.04545,358500000.0
2007-12-10 20:30:00,2.04545,2.0455,2.04545,2.04545,99700000.0
2007-12-10 20:31:00,2.0454,2.04545,2.0454,2.04545,66200001.0
2007-12-10 20:32:00,2.04545,2.04545,2.0452,2.04525,440199995.0
2007-12-10 20:33:00,2.0453,2.04535,2.0453,2.04535,205800000.0
2007-12-10 20:34:00,2.04535,2.04535,2.0453,2.04535,150000000.0
2007-12-10 20:35:00,2.0454,2.04545,2.04535,2.0454,275299999.0
2007-12-10 20:36:00,2.04545,2.0455,2.04525,2.04525,679799997.0
2007-12-10 20:37:00,2.04525,2.04535,2.0452,2.0453,428499998.0
2007-12-10 20:38:00,2.04535,2.0454,2.0452,2.0452,337500000.0
2007-12-10 20:39:00,2.0452,2.04545,2.0452,2.04535,236400002.0
2007-12-10 20:40:00,2.04535,2.0454,2.04535,2.0454,111300000.0
2007-12-10 20:41:00,2.04535,2.0454,2.04535,2.04535,140700000.0
2007-12-10 20:42:00,2.0454,2.04545,2.04535,2.0454,120600000.0
2007-12-10 20:43:00,2.04545,2.04545,2.04545,2.04545,12000000.0
2007-12-10 20:44:00,2.04545,2.04545,2.0454,2.0454,64800000.0
2007-12-10 20:45:00,2.0454,2.04555,2.04535,2.04555,124800000.0
2007-12-10 20:46:00,2.04555,2.04555,2.04545,2.04545,93000000.0
2007-12-10 20:47:00,2.04545,2.04545,2.04545,2.04545,7200000.0
2007-12-10 20:48:00,2.04545,2.04545,2.0453,2.0454,95900001.0
2007-12-10 20:49:00,2.0454,2.04545,2.04525,2.0453,285900000.0
2007-12-10 20:50:00,2.0453,2.04535,2.04525,2.04535,140400000.0
2007-12-10 20:51:00,2.04535,2.04535,2.04515,2.04515,320800000.0
2007-12-10 20:52:00,2.04515,2.0452,2.0451,2.0452,122200000.0
2007-12-10 20:53:00,2.04515,2.0452,2.04515,2.0452,43100000.0
2007-12-10 20:54:00,2.0452,2.04525,2.04515,2.04525,209100000.0
2007-12-10 20:55:00,2.04525,2.04525,2.04515,2.0452,108200000.0
2007-12-10 20:56:00,2.0452,2.0453,2.0452,2.0453,178500000.0
2007-12-10 20:57:00,2.04535,2.04545,2.04535,2.0454,20000000.0
2007-12-10 20:58:00,2.04545,2.04545,2.04525,2.04525,132800000.0
2007-12-10 20:59:00,2.04525,2.04525,2.04515,2.04515,135200000.0
2007-12-10 21:00:00,2.04515,2.04525,2.04515,2.04525,86400000.0
2007-12-10 21:01:00,2.0451,2.0451,2.04495,2.04495,132500000.0
2007-12-10 21:02:00,2.04495,2.045,2.04485,2.045,148000000.0
2007-12-10 21:03:00,2.045,2.045,2.0449,2.04495,26100000.0
2007-12-10 21:04:00,2.04495,2.045,2.04495,2.045,14600000.0
2007-12-10 21:05:00,2.045,2.045,2.04495,2.045,23200000.0
2007-12-10 21:06:00,2.045,2.0451,2.045,2.045,21100000.0
2007-12-10 21:07:00,2.045,2.0451,2.045,2.04505,70000000.0
2007-12-10 21:08:00,2.045,2.04515,2.045,2.04505,189299999.0
2007-12-10 21:09:00,2.04505,2.0452,2.045,2.0452,56600000.0
2007-12-10 21:10:00,2.0452,2.0452,2.04485,2.04515,52500000.0
2007-12-10 21:11:00,2.04515,2.04515,2.04495,2.04495,26200000.0
2007-12-10 21:12:00,2.04495,2.04515,2.04475,2.04505,105900000.0
2007-12-10 21:13:00,2.04505,2.04515,2.045,2.04505,189600000.0
2007-12-10 21:14:00,2.0451,2.0451,2.04495,2.045,156500000.0
2007-12-10 21:15:00,2.045,2.04505,2.04495,2.04495,121800000.0
2007-12-10 21:16:00,2.045,2.04505,2.04495,2.04505,249300000.0
2007-12-10 21:17:00,2.0451,2.0452,2.0451,2.0452,46600000.0
2007-12-10 21:18:00,2.04515,2.04515,2.04505,2.04505,456000000.0
2007-12-10 21:19:00,2.04505,2.0451,2.04505,2.0451,17800000.0
2007-12-10 21:20:00,2.0451,2.0451,2.04495,2.04505,45300000.0
2007-12-10 21:21:00,2.04495,2.04505,2.04485,2.04495,155800000.0
2007-12-10 21:22:00,2.04485,2.045,2.04485,2.04495,73699999.0
2007-12-10 21:23:00,2.045,2.04505,2.04495,2.04505,122500000.0
2007-12-10 21:24:00,2.04505,2.04515,2.04505,2.0451,244100000.0
2007-12-10 21:25:00,2.0451,2.04555,2.0451,2.0455,173200000.0
2007-12-10 21:26:00,2.04555,2.04585,2.0455,2.04585,528000000.0
2007-12-10 21:27:00,2.04585,2.04605,2.04585,2.04595,642300003.0
2007-12-10 21:28:00,2.046,2.04605,2.04585,2.04585,421899997.0
2007-12-10 21:29:00,2.04585,2.04585,2.04555,2.04565,386399997.0
2007-12-10 21:30:00,2.04565,2.04575,2.04565,2.04575,296399999.0
2007-12-10 21:31:00,2.04575,2.0458,2.0457,2.04575,291400000.0
2007-12-10 21:32:00,2.0458,2.04585,2.0457,2.04575,277099999.0
2007-12-10 21:33:00,2.04575,2.04585,2.04565,2.0458,455100000.0
2007-12-10 21:34:00,2.04585,2.04585,2.04565,2.04575,210000000.0
2007-12-10 21:35:00,2.0458,2.0459,2.0457,2.0457,317400000.0
2007-12-10 21:36:00,2.0457,2.04575,2.04565,2.04565,123900000.0
2007-12-10 21:37:00,2.04565,2.04565,2.04525,2.04525,477900000.0
2007-12-10 21:38:00,2.04525,2.0453,2.04525,2.0453,105400000.0
2007-12-10 21:39:00,2.04525,2.0454,2.04525,2.04535,96700000.0
2007-12-10 21:40:00,2.04535,2.04545,2.04535,2.04535,343600000.0
2007-12-10 21:41:00,2.04535,2.04535,2.0453,2.0453,104100000.0
2007-12-10 21:42:00,2.0453,2.04555,2.0453,2.04545,225100000.0
2007-12-10 21:43:00,2.04545,2.04545,2.04545,2.04545,422700000.0
2007-12-10 21:44:00,2.0455,2.0456,2.0455,2.04555,51400000.0
2007-12-10 21:45:00,2.04555,2.04565,2.04555,2.04565,68900000.0
2007-12-10 21:46:00,2.04565,2.0457,2.0456,2.0457,24800000.0
2007-12-10 21:47:00,2.04565,2.04565,2.04555,2.0456,72300000.0
2007-12-10 21:48:00,2.04565,2.04575,2.0456,2.0457,137800000.0
2007-12-10 21:49:00,2.0457,2.04575,2.04565,2.04575,120400000.0
2007-12-10 21:50:00,2.0457,2.04575,2.0456,2.04565,63100000.0
2007-12-10 21:51:00,2.04565,2.04565,2.04555,2.04555,123600000.0
2007-12-10 21:52:00,2.04555,2.04555,2.0454,2.04555,200600000.0
2007-12-10 21:53:00,2.0455,2.04565,2.0455,2.04565,115200000.0
2007-12-10 21:54:00,2.04565,2.04565,2.0455,2.0456,289799999.0
2007-12-10 21:55:00,2.0456,2.04585,2.0456,2.04585,162600000.0
2007-12-10 21:56:00,2.04585,2.04625,2.04575,2.04625,581699999.0
2007-12-10 21:57:00,2.04625,2.04625,2.04615,2.04625,123900000.0
2007-12-10 21:58:00,2.04625,2.04635,2.0462,2.04625,117000000.0
2007-12-10 21:59:00,2.04625,2.04625,2.0461,2.0462,379300000.0
2007-12-10 22:00:00,2.04625,2.04625,2.04585,2.04605,458100002.0
2007-12-10 22:01:00,2.04605,2.04615,2.04605,2.04615,93300000.0
2007-12-10 22:02:00,2.04615,2.04615,2.04615,2.04615,78800000.0
2007-12-10 22:03:00,2.04615,2.04615,2.046,2.04605,178900000.0
2007-12-10 22:04:00,2.04615,2.04625,2.04605,2.04625,369800001.0
2007-12-10 22:05:00,2.04625,2.04655,2.04615,2.0465,287600002.0
2007-12-10 22:06:00,2.04655,2.04655,2.04645,2.04645,159300000.0
2007-12-10 22:07:00,2.04645,2.04665,2.0464,2.04655,137200000.0
2007-12-10 22:08:00,2.04655,2.04675,2.04645,2.04675,237400000.0
2007-12-10 22:09:00,2.04675,2.04685,2.04665,2.04675,234600000.0
2007-12-10 22:10:00,2.0467,2.04685,2.0466,2.04685,191300000.0
2007-12-10 22:11:00,2.04685,2.0469,2.0466,2.04665,113375000.0
2007-12-10 22:12:00,2.04665,2.04675,2.04665,2.0467,81700000.0
2007-12-10 22:13:00,2.04675,2.0468,2.04675,2.0468,56800000.0
2007-12-10 22:14:00,2.0468,2.0469,2.04675,2.0468,164600000.0
2007-12-10 22:15:00,2.0469,2.0469,2.0467,2.0467,118100000.0
2007-12-10 22:16:00,2.04665,2.0467,2.04665,2.04665,41800000.0
2007-12-10 22:17:00,2.04665,2.0467,2.0466,2.04665,154400000.0
2007-12-10 22:18:00,2.04665,2.04665,2.04665,2.04665,37000000.0
2007-12-10 22:19:00,2.04665,2.04675,2.04665,2.04665,64400000.0
2007-12-10 22:20:00,2.04665,2.0467,2.0466,2.0467,144300000.0
2007-12-10 22:21:00,2.0467,2.0467,2.04655,2.04665,64000000.0
2007-12-10 22:22:00,2.04665,2.04695,2.04665,2.04685,169800000.0
2007-12-10 22:23:00,2.04685,2.0473,2.0468,2.047,456700002.0
2007-12-10 22:24:00,2.047,2.047,2.04695,2.04695,22000000.0
2007-12-10 22:25:00,2.0471,2.0471,2.047,2.047,107100000.0
2007-12-10 22:26:00,2.047,2.0471,2.047,2.04705,6900000.0
2007-12-10 22:27:00,2.04705,2.04725,2.04695,2.04725,244100000.0
2007-12-10 22:28:00,2.04725,2.04735,2.047,2.04725,263200000.0
2007-12-10 22:29:00,2.04725,2.04725,2.0471,2.04725,88500000.0
2007-12-10 22:30:00,2.0473,2.04735,2.04675,2.04685,307200000.0
2007-12-10 22:31:00,2.04685,2.04695,2.04685,2.04695,142100000.0
2007-12-10 22:32:00,2.04695,2.04695,2.04685,2.0469,99200000.0
2007-12-10 22:33:00,2.0469,2.04705,2.0469,2.04705,59300000.0
2007-12-10 22:34:00,2.04705,2.04705,2.047,2.04705,16800000.0
2007-12-10 22:35:00,2.04705,2.04705,2.04695,2.04695,80000000.0
2007-12-10 22:36:00,2.04695,2.04705,2.04695,2.04695,28200000.0
2007-12-10 22:37:00,2.04705,2.04705,2.04695,2.04695,36000000.0
2007-12-10 22:38:00,2.04695,2.04695,2.04675,2.04695,203900000.0
2007-12-10 22:39:00,2.04695,2.04695,2.04685,2.04685,96100000.0
2007-12-10 22:40:00,2.0468,2.04705,2.0468,2.047,196100000.0
2007-12-10 22:41:00,2.047,2.0471,2.047,2.04705,72300000.0
2007-12-10 22:42:00,2.04705,2.04715,2.04705,2.0471,96900000.0
2007-12-10 22:43:00,2.0471,2.04715,2.04695,2.0471,100500000.0
2007-12-10 22:44:00,2.04705,2.04715,2.0467,2.0467,221700000.0
2007-12-10 22:45:00,2.04675,2.04705,2.0467,2.04685,136200000.0
2007-12-10 22:46:00,2.04685,2.04685,2.04685,2.04685,8700000.0
2007-12-10 22:47:00,2.0468,2.04705,2.0468,2.04705,47400000.0
2007-12-10 22:48:00,2.047,2.04705,2.04685,2.047,128800000.0
2007-12-10 22:49:00,2.047,2.04705,2.0469,2.047,174000001.0
2007-12-10 22:50:00,2.04695,2.0471,2.0469,2.0471,132000000.0
2007-12-10 22:51:00,2.04705,2.0471,2.04695,2.0471,84800000.0
2007-12-10 22:52:00,2.0471,2.04715,2.047,2.047,57800000.0
2007-12-10 22:53:00,2.047,2.047,2.047,2.047,73900000.0
2007-12-10 22:54:00,2.047,2.04705,2.047,2.04705,23200000.0
2007-12-10 22:55:00,2.0471,2.04715,2.04695,2.04715,85500000.0
2007-12-10 22:56:00,2.04715,2.04715,2.04705,2.0471,68400000.0
2007-12-10 22:57:00,2.04715,2.0472,2.0471,2.04715,49600000.0
2007-12-10 22:58:00,2.04715,2.04735,2.04705,2.04725,174600000.0
2007-12-10 22:59:00,2.0472,2.0472,2.0471,2.04715,112300000.0
2007-12-10 23:00:00,2.04715,2.04745,2.0471,2.04725,219400001.0
2007-12-10 23:01:00,2.04725,2.0475,2.04725,2.04745,16500000.0
2007-12-10 23:02:00,2.04745,2.04745,2.04725,2.0473,22700000.0
2007-12-10 23:03:00,2.0473,2.04735,2.0473,2.04735,18600000.0
2007-12-10 23:04:00,2.0473,2.0474,2.0473,2.0474,35200000.0
2007-12-10 23:05:00,2.0474,2.0474,2.04725,2.04735,118399998.0
2007-12-10 23:06:00,2.0473,2.04735,2.04725,2.0473,117499997.0
2007-12-10 23:07:00,2.04725,2.0476,2.04725,2.0476,70700000.0
2007-12-10 23:08:00,2.0476,2.04785,2.04755,2.04785,79000000.0
2007-12-10 23:09:00,2.0479,2.04805,2.04775,2.0479,78000000.0
2007-12-10 23:10:00,2.0479,2.0482,2.04785,2.0481,159800000.0
2007-12-10 23:11:00,2.048,2.0482,2.04775,2.0481,151400000.0
2007-12-10 23:12:00,2.0481,2.04825,2.04795,2.04815,94000000.0
2007-12-10 23:13:00,2.04815,2.0482,2.04735,2.04755,309099997.0
2007-12-10 23:14:00,2.04735,2.04755,2.04705,2.04715,543100005.0
2007-12-10 23:15:00,2.04715,2.04725,2.0469,2.04695,226000000.0
2007-12-10 23:16:00,2.04695,2.04695,2.04655,2.0469,282800000.0
2007-12-10 23:17:00,2.04685,2.04695,2.04675,2.0468,133100000.0
2007-12-10 23:18:00,2.0469,2.04695,2.0465,2.04655,71300000.0
2007-12-10 23:19:00,2.04655,2.04665,2.04655,2.0466,37700000.0
2007-12-10 23:20:00,2.04655,2.04655,2.04655,2.04655,16000000.0
2007-12-10 23:21:00,2.0466,2.0469,2.04605,2.0463,296900004.0
2007-12-10 23:22:00,2.0463,2.04635,2.046,2.0462,326800002.0
2007-12-10 23:23:00,2.04615,2.04625,2.04615,2.04625,15300000.0
2007-12-10 23:24:00,2.0463,2.0463,2.04615,2.04615,5100000.0
2007-12-10 23:25:00,2.04615,2.04625,2.0461,2.04615,83300000.0
2007-12-10 23:26:00,2.04615,2.04615,2.0459,2.04595,216400000.0
2007-12-10 23:27:00,2.04595,2.04595,2.04595,2.04595,171500000.0
2007-12-10 23:28:00,2.04595,2.046,2.04595,2.04595,25400000.0
2007-12-10 23:29:00,2.0459,2.04595,2.04565,2.04575,235200001.0
2007-12-10 23:30:00,2.04575,2.04585,2.04555,2.04585,555700001.0
2007-12-10 23:31:00,2.0459,2.046,2.04565,2.04565,105400000.0
2007-12-10 23:32:00,2.04565,2.04565,2.04555,2.04555,71800000.0
2007-12-10 23:33:00,2.0456,2.04585,2.0456,2.04585,182600000.0
2007-12-10 23:34:00,2.04575,2.04585,2.04575,2.04585,22300000.0
2007-12-10 23:35:00,2.04585,2.04605,2.04575,2.04605,57100000.0
2007-12-10 23:36:00,2.04605,2.04605,2.04595,2.04605,38400000.0
2007-12-10 23:37:00,2.04605,2.0461,2.046,2.0461,55700000.0
2007-12-10 23:38:00,2.0461,2.0461,2.04605,2.04605,18300000.0
2007-12-10 23:39:00,2.04595,2.046,2.04595,2.04595,29600000.0
2007-12-10 23:40:00,2.04595,2.04605,2.0459,2.04605,77600000.0
2007-12-10 23:41:00,2.04605,2.04615,2.046,2.046,59400000.0
2007-12-10 23:42:00,2.046,2.04605,2.046,2.04605,37000000.0
2007-12-10 23:43:00,2.04605,2.0465,2.046,2.04615,241300000.0
2007-12-10 23:44:00,2.04615,2.04635,2.0461,2.0461,313100000.0
2007-12-10 23:45:00,2.0461,2.0461,2.0461,2.0461,15500000.0
2007-12-10 23:46:00,2.0461,2.0462,2.04605,2.04605,127899999.0
2007-12-10 23:47:00,2.04605,2.0463,2.04605,2.0462,264700000.0
2007-12-10 23:48:00,2.0462,2.0463,2.0461,2.04625,427300005.0
2007-12-10 23:49:00,2.04625,2.04625,2.0461,2.0461,108700000.0
2007-12-10 23:50:00,2.0463,2.0463,2.0462,2.04625,69700000.0
2007-12-10 23:51:00,2.04625,2.0464,2.04625,2.04635,99700002.0
2007-12-10 23:52:00,2.04635,2.0465,2.04635,2.0465,28200000.0
2007-12-10 23:53:00,2.04645,2.0465,2.04645,2.0465,57700000.0
2007-12-10 23:54:00,2.0466,2.0466,2.04655,2.04655,77200000.0
2007-12-10 23:55:00,2.04655,2.0466,2.0463,2.0464,60500000.0
2007-12-10 23:56:00,2.0464,2.0465,2.0464,2.0465,82800000.0
2007-12-10 23:57:00,2.0465,2.04655,2.04635,2.04635,54000000.0
2007-12-10 23:58:00,2.04635,2.04635,2.0461,2.0461,225600000.0
2007-12-10 23:59:00,2.0461,2.0461,2.046,2.046,180800000.0
2007-12-11 00:00:00,2.0461,2.0462,2.046,2.0461,156000000.0
2007-12-11 00:01:00,2.0461,2.0462,2.04585,2.046,323200000.0
2007-12-11 00:02:00,2.046,2.046,2.0455,2.0455,305900000.0
2007-12-11 00:03:00,2.0455,2.0456,2.0455,2.0456,190100000.0
2007-12-11 00:04:00,2.0455,2.0458,2.0454,2.0454,307100000.0
2007-12-11 00:05:00,2.0454,2.04612,2.0454,2.0456,579000000.0
2007-12-11 00:06:00,2.0456,2.0456,2.0455,2.0455,532000000.0
2007-12-11 00:07:00,2.0455,2.0455,2.04525,2.0454,350700000.0
2007-12-11 00:08:00,2.0455,2.04612,2.0452,2.0455,221600000.0
2007-12-11 00:09:00,2.0455,2.0463,2.0452,2.0456,261600000.0
2007-12-11 00:10:00,2.0456,2.04617,2.0453,2.0461,268800000.0
2007-12-11 00:11:00,2.04612,2.0462,2.0459,2.04598,121500000.0
2007-12-11 00:12:00,2.04607,2.04612,2.0458,2.04608,81500000.0
2007-12-11 00:13:00,2.046,2.04612,2.04565,2.04575,45800000.0
2007-12-11 00:14:00,2.04578,2.04578,2.04548,2.04549,7400000.0
2007-12-11 00:15:00,2.0457,2.0457,2.0457,2.0457,4000000.0
2007-12-11 00:16:00,2.04585,2.04625,2.04585,2.04625,21600000.0
2007-12-11 00:17:00,2.04605,2.04625,2.0459,2.04625,64000000.0
2007-12-11 00:18:00,2.04615,2.04625,2.04615,2.04625,16800000.0
2007-12-11 00:19:00,2.04633,2.04633,2.04633,2.04633,2400000.0
2007-12-11 00:20:00,2.04614,2.04654,2.04614,2.04619,930199991.0
2007-12-11 00:21:00,2.0462,2.04635,2.0461,2.0463,130300001.0
2007-12-11 00:22:00,2.0463,2.0463,2.0463,2.0463,900000.0
2007-12-11 00:23:00,2.0463,2.0467,2.0463,2.0467,116300000.0
2007-12-11 00:24:00,2.0466,2.0467,2.0466,2.0467,54400000.0
2007-12-11 00:25:00,2.04662,2.0469,2.04662,2.04685,98600000.0
2007-12-11 00:26:00,2.0468,2.0468,2.04675,2.0468,41100001.0
2007-12-11 00:27:00,2.0468,2.0468,2.0468,2.0468,20800000.0
2007-12-11 00:28:00,2.0468,2.0468,2.0462,2.04645,62200000.0
2007-12-11 00:29:00,2.04645,2.04645,2.0462,2.04635,128000000.0
2007-12-11 00:30:00,2.04635,2.0465,2.04595,2.04595,165600000.0
2007-12-11 00:31:00,2.04595,2.04635,2.04595,2.04605,64000000.0
2007-12-11 00:32:00,2.0459,2.046,2.0459,2.0459,23000000.0
2007-12-11 00:33:00,2.0459,2.04605,2.04585,2.04585,49600000.0
2007-12-11 00:34:00,2.0459,2.0459,2.04555,2.0456,97100000.0
2007-12-11 00:35:00,2.0455,2.0457,2.0455,2.0456,50800000.0
2007-12-11 00:36:00,2.0457,2.0457,2.0456,2.0456,104200000.0
2007-12-11 00:37:00,2.0455,2.0457,2.0455,2.0457,3900000.0
2007-12-11 00:38:00,2.0457,2.0457,2.0457,2.0457,4200000.0
2007-12-11 00:39:00,2.0457,2.04585,2.04555,2.04585,51000000.0
2007-12-11 00:40:00,2.0456,2.04625,2.0456,2.0461,107700000.0
2007-12-11 00:41:00,2.04605,2.0461,2.04605,2.0461,20000000.0
2007-12-11 00:42:00,2.04595,2.046,2.04595,2.046,6900000.0
2007-12-11 00:43:00,2.04605,2.04605,2.04595,2.046,9300000.0
2007-12-11 00:44:00,2.0461,2.0461,2.0461,2.0461,36000000.0
2007-12-11 00:45:00,2.0461,2.0461,2.0461,2.0461,36000000.0
2007-12-11 00:46:00,2.0461,2.0463,2.0461,2.0461,183900000.0
2007-12-11 00:47:00,2.04605,2.0462,2.04605,2.0461,58400000.0
2007-12-11 00:48:00,2.0461,2.0462,2.0461,2.0462,24800000.0
2007-12-11 00:49:00,2.0461,2.0462,2.046,2.0461,60700000.0
2007-12-11 00:50:00,2.0461,2.04635,2.046,2.04605,152800000.0
2007-12-11 00:51:00,2.0461,2.0461,2.04605,2.0461,50400000.0
2007-12-11 00:52:00,2.0461,2.0462,2.0461,2.04615,74400000.0
2007-12-11 00:53:00,2.0462,2.0462,2.04605,2.0462,14400000.0
2007-12-11 00:54:00,2.0463,2.0466,2.04615,2.0463,266300000.0
2007-12-11 00:55:00,2.0463,2.0466,2.0461,2.0461,148400000.0
2007-12-11 00:56:00,2.0462,2.0464,2.0462,2.0464,152000000.0
2007-12-11 00:57:00,2.0464,2.0464,2.0461,2.0463,163200000.0
2007-12-11 00:58:00,2.04625,2.04625,2.0461,2.0462,46500000.0
2007-12-11 00:59:00,2.0462,2.0462,2.046,2.046,9600000.0
2007-12-11 01:00:00,2.04605,2.0462,2.046,2.046,99600000.0
2007-12-11 01:01:00,2.0461,2.0461,2.04595,2.04605,125600000.0
2007-12-11 01:02:00,2.04605,2.04605,2.0458,2.0458,87400000.0
2007-12-11 01:03:00,2.0458,2.04585,2.0458,2.04585,88800000.0
2007-12-11 01:04:00,2.0458,2.0458,2.0458,2.0458,251200000.0
2007-12-11 01:05:00,2.0459,2.0459,2.04565,2.04565,64100000.0
2007-12-11 01:06:00,2.04575,2.0459,2.04575,2.0459,8500000.0
2007-12-11 01:07:00,2.0459,2.0459,2.0458,2.0458,22200000.0
2007-12-11 01:08:00,2.0458,2.0458,2.04545,2.04545,142399999.0
2007-12-11 01:09:00,2.04545,2.04575,2.04545,2.04575,63200000.0
2007-12-11 01:10:00,2.0457,2.0457,2.0457,2.0457,10400000.0
2007-12-11 01:11:00,2.04575,2.04575,2.04575,2.04575,2400000.0
2007-12-11 01:12:00,2.04575,2.04575,2.0456,2.04565,20400000.0
2007-12-11 01:13:00,2.04565,2.04565,2.04565,2.04565,7200000.0
2007-12-11 01:14:00,2.04515,2.0456,2.04515,2.04535,180500000.0
2007-12-11 01:15:00,2.04545,2.0456,2.04525,2.0456,218900000.0
2007-12-11 01:16:00,2.0456,2.0457,2.0454,2.04545,156000000.0
2007-12-11 01:17:00,2.04545,2.04545,2.0454,2.0454,15200000.0
2007-12-11 01:18:00,2.0454,2.04545,2.0454,2.04545,10400000.0
2007-12-11 01:19:00,2.0453,2.04535,2.0453,2.04535,43300000.0
2007-12-11 01:20:00,2.0453,2.04535,2.0453,2.04535,88700000.0
2007-12-11 01:21:00,2.0453,2.04535,2.04515,2.04515,57600000.0
2007-12-11 01:22:00,2.04515,2.04525,2.04495,2.04525,8200000.0
2007-12-11 01:23:00,2.04485,2.0451,2.04485,2.0451,4200000.0
2007-12-11 01:24:00,2.0451,2.04535,2.0451,2.04535,5400000.0
2007-12-11 01:25:00,2.045,2.04555,2.045,2.0451,39600000.0
2007-12-11 01:26:00,2.0451,2.0451,2.0451,2.0451,12000000.0
2007-12-11 01:27:00,2.0451,2.04575,2.0451,2.0455,109200000.0
2007-12-11 01:28:00,2.0455,2.0455,2.0451,2.0451,142499997.0
2007-12-11 01:29:00,2.04515,2.04515,2.0451,2.04515,30900000.0
2007-12-11 01:30:00,2.04515,2.04515,2.0451,2.04515,74300000.0
2007-12-11 01:31:00,2.0451,2.04535,2.04495,2.04505,102100000.0
2007-12-11 01:32:00,2.045,2.04505,2.04495,2.04495,58100000.0
2007-12-11 01:33:00,2.045,2.04505,2.04495,2.045,262699994.0
2007-12-11 01:34:00,2.045,2.0452,2.045,2.045,209700000.0
2007-12-11 01:35:00,2.045,2.045,2.045,2.045,93200000.0
2007-12-11 01:36:00,2.045,2.045,2.04495,2.04495,136200000.0
2007-12-11 01:37:00,2.045,2.045,2.04495,2.045,32800000.0
2007-12-11 01:38:00,2.045,2.045,2.045,2.045,2900000.0
2007-12-11 01:39:00,2.0447,2.0449,2.0447,2.0447,360200000.0
2007-12-11 01:40:00,2.0448,2.045,2.0448,2.045,29800000.0
2007-12-11 01:41:00,2.045,2.045,2.0448,2.0449,192600000.0
2007-12-11 01:42:00,2.0449,2.0449,2.04485,2.0449,90100000.0
2007-12-11 01:43:00,2.0449,2.045,2.0449,2.045,57100000.0
2007-12-11 01:44:00,2.045,2.045,2.045,2.045,10000000.0
2007-12-11 01:45:00,2.0448,2.045,2.04475,2.045,233000000.0
2007-12-11 01:46:00,2.0449,2.045,2.0449,2.045,27900000.0
2007-12-11 01:47:00,2.045,2.045,2.0449,2.045,14900000.0
2007-12-11 01:48:00,2.045,2.045,2.0449,2.0449,18600000.0
2007-12-11 01:49:00,2.045,2.045,2.0448,2.0449,52700000.0
2007-12-11 01:50:00,2.045,2.045,2.0449,2.0449,25700000.0
2007-12-11 01:51:00,2.0447,2.045,2.0447,2.045,15600000.0
2007-12-11 01:52:00,2.045,2.045,2.045,2.045,35500000.0
2007-12-11 01:53:00,2.045,2.045,2.0448,2.0449,37300000.0
2007-12-11 01:54:00,2.0449,2.0449,2.0448,2.0449,15600000.0
2007-12-11 01:55:00,2.0449,2.0449,2.0447,2.0447,18100000.0
2007-12-11 01:56:00,2.04465,2.0448,2.04455,2.04455,202900000.0
2007-12-11 01:57:00,2.04455,2.0447,2.0445,2.0447,213100000.0
2007-12-11 01:58:00,2.0447,2.0447,2.0445,2.0445,26200000.0
2007-12-11 01:59:00,2.0445,2.04455,2.04415,2.0443,774600001.0
2007-12-11 02:00:00,2.0443,2.0443,2.0442,2.0443,246200001.0
2007-12-11 02:01:00,2.0443,2.0445,2.0443,2.0445,10400000.0
2007-12-11 02:02:00,2.0445,2.0445,2.04415,2.0443,227599999.0
2007-12-11 02:03:00,2.0443,2.0444,2.04425,2.0444,251800000.0
2007-12-11 02:04:00,2.0444,2.0444,2.0443,2.0443,113700001.0
2007-12-11 02:05:00,2.0443,2.0444,2.0443,2.0444,267500000.0
2007-12-11 02:06:00,2.04435,2.0444,2.04425,2.0443,165100000.0
2007-12-11 02:07:00,2.0443,2.0444,2.0442,2.0442,192100002.0
2007-12-11 02:08:00,2.0442,2.0444,2.04415,2.0444,8600000.0
2007-12-11 02:09:00,2.0444,2.0444,2.0444,2.0444,800000.0
2007-12-11 02:10:00,2.0444,2.0444,2.0444,2.0444,200000.0
2007-12-11 02:11:00,2.0441,2.0441,2.044,2.0441,73900000.0
2007-12-11 02:12:00,2.0441,2.0442,2.0441,2.0441,221200000.0
2007-12-11 02:13:00,2.0441,2.0441,2.044,2.0441,124599997.0
2007-12-11 02:14:00,2.0442,2.0442,2.0441,2.0441,84100000.0
2007-12-11 02:15:00,2.0441,2.0442,2.04405,2.0442,153300000.0
2007-12-11 02:16:00,2.0442,2.0443,2.0442,2.0442,349399988.0
2007-12-11 02:17:00,2.0442,2.0443,2.0442,2.0443,103700000.0
2007-12-11 02:18:00,2.0443,2.0443,2.0443,2.0443,95400000.0
2007-12-11 02:19:00,2.04425,2.04425,2.04425,2.04425,2400000.0
2007-12-11 02:20:00,2.04425,2.0445,2.04425,2.0444,109400000.0
2007-12-11 02:21:00,2.0444,2.0445,2.0443,2.0444,238900000.0
2007-12-11 02:22:00,2.0444,2.0444,2.0443,2.0443,202800000.0
2007-12-11 02:23:00,2.0443,2.04435,2.0443,2.04435,22500000.0
2007-12-11 02:24:00,2.04435,2.0444,2.04425,2.04435,98000000.0
2007-12-11 02:25:00,2.0443,2.0444,2.0443,2.0444,197900001.0
2007-12-11 02:26:00,2.04445,2.04445,2.0443,2.0444,33900000.0
2007-12-11 02:27:00,2.04435,2.04435,2.0443,2.0443,58000000.0
2007-12-11 02:28:00,2.0443,2.04435,2.04425,2.04435,104600000.0
2007-12-11 02:29:00,2.0444,2.0445,2.04435,2.04445,245400000.0
2007-12-11 02:30:00,2.0445,2.0445,2.0443,2.0444,112500002.0
2007-12-11 02:31:00,2.0444,2.0444,2.0443,2.04435,159900000.0
2007-12-11 02:32:00,2.0444,2.0444,2.04435,2.0444,94200000.0
2007-12-11 02:33:00,2.0444,2.0444,2.0443,2.0444,37199999.0
2007-12-11 02:34:00,2.0444,2.0447,2.04435,2.0447,162699998.0
2007-12-11 02:35:00,2.0447,2.0456,2.04465,2.0456,211300000.0
2007-12-11 02:36:00,2.04555,2.04555,2.0452,2.04525,91600000.0
2007-12-11 02:37:00,2.0453,2.0454,2.0452,2.0454,303400000.0
2007-12-11 02:38:00,2.0454,2.04575,2.04535,2.0456,254800000.0
2007-12-11 02:39:00,2.0456,2.04565,2.0453,2.0453,414199997.0
2007-12-11 02:40:00,2.0454,2.0456,2.04525,2.0454,420100003.0
2007-12-11 02:41:00,2.04545,2.0455,2.0454,2.0454,197400000.0
2007-12-11 02:42:00,2.0454,2.04545,2.0454,2.0454,324200000.0
2007-12-11 02:43:00,2.0454,2.04545,2.0454,2.0454,310100000.0
2007-12-11 02:44:00,2.0454,2.0455,2.04535,2.0454,395500000.0
2007-12-11 02:45:00,2.0454,2.04545,2.0454,2.0454,124500000.0
2007-12-11 02:46:00,2.0454,2.0458,2.0454,2.04575,245100000.0
2007-12-11 02:47:00,2.0456,2.046,2.0456,2.04585,275299997.0
2007-12-11 02:48:00,2.04585,2.04585,2.04585,2.04585,12000000.0
2007-12-11 02:49:00,2.0457,2.0464,2.0457,2.0461,185800000.0
2007-12-11 02:50:00,2.0461,2.04645,2.04595,2.04645,718099998.0
2007-12-11 02:51:00,2.0464,2.0465,2.0462,2.0465,589899996.0
2007-12-11 02:52:00,2.0465,2.0466,2.04615,2.0464,316300000.0
2007-12-11 02:53:00,2.04635,2.0468,2.0462,2.04645,528699999.0
2007-12-11 02:54:00,2.04645,2.04655,2.04625,2.0464,375400000.0
2007-12-11 02:55:00,2.0464,2.0465,2.0463,2.0465,30800000.0
2007-12-11 02:56:00,2.0465,2.0465,2.04575,2.04595,367099998.0
2007-12-11 02:57:00,2.04595,2.04655,2.0458,2.04635,506099998.0
2007-12-11 02:58:00,2.04635,2.04665,2.04615,2.04665,694700000.0
2007-12-11 02:59:00,2.04665,2.04745,2.0466,2.04725,812149999.0
2007-12-11 03:00:00,2.04725,2.04725,2.04685,2.04685,569500003.0
2007-12-11 03:01:00,2.04685,2.0472,2.04685,2.0472,431799999.0
2007-12-11 03:02:00,2.0472,2.0472,2.04705,2.04715,356399995.0
2007-12-11 03:03:00,2.04715,2.0473,2.04705,2.0472,447200000.0
2007-12-11 03:04:00,2.0472,2.0475,2.0471,2.0472,384100002.0
2007-12-11 03:05:00,2.0471,2.0471,2.04655,2.0467,1093899999.0
2007-12-11 03:06:00,2.0467,2.0469,2.0467,2.0469,664200000.0
2007-12-11 03:07:00,2.0469,2.047,2.0468,2.047,335600004.0
2007-12-11 03:08:00,2.0469,2.047,2.0467,2.0469,209199998.0
2007-12-11 03:09:00,2.0469,2.047,2.0469,2.047,3300000.0
2007-12-11 03:10:00,2.047,2.047,2.0469,2.0469,1300000.0
2007-12-11 03:11:00,2.0469,2.0469,2.0469,2.0469,3000000.0
2007-12-11 03:12:00,2.0469,2.0469,2.04685,2.0469,30400000.0
2007-12-11 03:13:00,2.0469,2.0469,2.0469,2.0469,28800000.0
2007-12-11 03:14:00,2.0469,2.0469,2.0468,2.0468,28000000.0
2007-12-11 03:15:00,2.04685,2.04685,2.04685,2.04685,1000000.0
2007-12-11 03:16:00,2.0468,2.0469,2.04675,2.0469,8500000.0
2007-12-11 03:17:00,2.0467,2.04675,2.0467,2.04675,17100000.0
2007-12-11 03:18:00,2.0468,2.04685,2.0468,2.04685,69000000.0
2007-12-11 03:19:00,2.04685,2.04685,2.0468,2.0468,46700000.0
2007-12-11 03:20:00,2.04675,2.0468,2.0467,2.04675,85200001.0
2007-12-11 03:21:00,2.04675,2.04675,2.0466,2.0466,68900000.0
2007-12-11 03:22:00,2.0466,2.0466,2.04655,2.04655,156400000.0
2007-12-11 03:23:00,2.04655,2.0466,2.04645,2.04645,126500000.0
2007-12-11 03:24:00,2.04645,2.0466,2.0464,2.0466,116100000.0
2007-12-11 03:25:00,2.0466,2.0466,2.0465,2.04655,188699999.0
2007-12-11 03:26:00,2.04645,2.04655,2.04645,2.04655,35200000.0
2007-12-11 03:27:00,2.04655,2.0468,2.04655,2.0468,118500000.0
2007-12-11 03:28:00,2.04675,2.0469,2.0467,2.0469,571600001.0
2007-12-11 03:29:00,2.0469,2.047,2.0469,2.047,241300001.0
2007-12-11 03:30:00,2.047,2.0471,2.047,2.0471,236700000.0
2007-12-11 03:31:00,2.0471,2.0471,2.04695,2.04705,355000000.0
2007-12-11 03:32:00,2.047,2.04705,2.04685,2.0469,473000003.0
2007-12-11 03:33:00,2.0469,2.0469,2.0469,2.0469,48400000.0
2007-12-11 03:34:00,2.0469,2.0469,2.0468,2.0468,67800000.0
2007-12-11 03:35:00,2.0469,2.0469,2.04635,2.0465,282900000.0
2007-12-11 03:36:00,2.04645,2.0465,2.0462,2.0462,147200000.0
2007-12-11 03:37:00,2.0462,2.0462,2.0455,2.04565,1126500001.0
2007-12-11 03:38:00,2.04565,2.04605,2.04565,2.0459,391100000.0
2007-12-11 03:39:00,2.0459,2.04635,2.0459,2.04635,847199997.0
2007-12-11 03:40:00,2.04635,2.0465,2.04635,2.0465,148700000.0
2007-12-11 03:41:00,2.0465,2.0465,2.04625,2.0465,80400000.0
2007-12-11 03:42:00,2.0465,2.0465,2.04635,2.0464,69100000.0
2007-12-11 03:43:00,2.04635,2.0464,2.04635,2.04635,14200000.0
2007-12-11 03:44:00,2.0464,2.0464,2.0464,2.0464,4000000.0
2007-12-11 03:45:00,2.0464,2.0464,2.0464,2.0464,500000.0
2007-12-11 03:46:00,2.04625,2.0464,2.04625,2.0464,13100000.0
2007-12-11 03:47:00,2.0464,2.0464,2.04625,2.0463,421199999.0
2007-12-11 03:48:00,2.0463,2.0463,2.0462,2.0462,16500000.0
2007-12-11 03:49:00,2.04625,2.0463,2.04615,2.04625,114399999.0
2007-12-11 03:50:00,2.0462,2.04625,2.0462,2.04625,61000003.0
2007-12-11 03:51:00,2.04625,2.04625,2.04625,2.04625,29400000.0
2007-12-11 03:52:00,2.0462,2.04625,2.0462,2.04625,178400000.0
2007-12-11 03:53:00,2.04625,2.04625,2.0462,2.0462,27100000.0
2007-12-11 03:54:00,2.04615,2.04635,2.0461,2.04625,252300000.0
2007-12-11 03:55:00,2.04625,2.0463,2.0462,2.0463,307299998.0
2007-12-11 03:56:00,2.04635,2.0466,2.04635,2.0466,156000000.0
2007-12-11 03:57:00,2.0466,2.0466,2.0465,2.0466,31000000.0
2007-12-11 03:58:00,2.0466,2.04665,2.04645,2.0465,94400000.0
2007-12-11 03:59:00,2.04645,2.0465,2.04635,2.0465,51800000.0
2007-12-11 04:00:00,2.0465,2.04665,2.04645,2.04645,82400000.0
2007-12-11 04:01:00,2.04645,2.04645,2.04625,2.0463,289600001.0
2007-12-11 04:02:00,2.0463,2.0464,2.0463,2.0463,150000000.0
2007-12-11 04:03:00,2.0463,2.0463,2.0463,2.0463,20800000.0
2007-12-11 04:04:00,2.0463,2.0463,2.046,2.046,179300001.0
2007-12-11 04:05:00,2.046,2.04615,2.04565,2.0458,417000000.0
2007-12-11 04:06:00,2.04575,2.0459,2.04575,2.0459,85200002.0
2007-12-11 04:07:00,2.0459,2.0459,2.0457,2.04575,93100000.0
2007-12-11 04:08:00,2.04575,2.0459,2.04575,2.0458,145900000.0
2007-12-11 04:09:00,2.0458,2.0458,2.0457,2.0457,122199998.0
2007-12-11 04:10:00,2.04565,2.0458,2.0456,2.0456,58400000.0
2007-12-11 04:11:00,2.0456,2.0459,2.0456,2.0458,183200000.0
2007-12-11 04:12:00,2.0458,2.0461,2.04575,2.046,818499995.0
2007-12-11 04:13:00,2.046,2.04605,2.046,2.04605,76000000.0
2007-12-11 04:14:00,2.04605,2.04605,2.04605,2.04605,36800000.0
2007-12-11 04:15:00,2.04615,2.0463,2.046,2.04625,285100000.0
2007-12-11 04:16:00,2.0463,2.0463,2.0463,2.0463,49600000.0
2007-12-11 04:17:00,2.0464,2.0464,2.0463,2.0463,104000000.0
2007-12-11 04:18:00,2.0463,2.0464,2.0463,2.04635,210400000.0
2007-12-11 04:19:00,2.04635,2.04635,2.04625,2.04625,374200000.0
2007-12-11 04:20:00,2.04625,2.0463,2.0461,2.0461,296100001.0
2007-12-11 04:21:00,2.0461,2.0462,2.046,2.046,46500000.0
2007-12-11 04:22:00,2.04595,2.04595,2.04595,2.04595,12000000.0
2007-12-11 04:23:00,2.0461,2.0462,2.0461,2.0461,95100001.0
2007-12-11 04:24:00,2.0461,2.0462,2.0461,2.0461,375500001.0
2007-12-11 04:25:00,2.04605,2.0462,2.04605,2.04615,393800000.0
2007-12-11 04:26:00,2.04615,2.04645,2.04615,2.04615,624900005.0
2007-12-11 04:27:00,2.04615,2.0462,2.04605,2.0462,215200000.0
2007-12-11 04:28:00,2.0462,2.0462,2.0461,2.0461,211900000.0
2007-12-11 04:29:00,2.0461,2.04635,2.0461,2.04635,148400000.0
2007-12-11 04:30:00,2.04635,2.04635,2.0463,2.04635,97899998.0
2007-12-11 04:31:00,2.0463,2.04645,2.0463,2.0464,398600003.0
2007-12-11 04:32:00,2.0464,2.0464,2.04635,2.0464,185799998.0
2007-12-11 04:33:00,2.0464,2.0464,2.0464,2.0464,148200000.0
2007-12-11 04:34:00,2.0464,2.0464,2.04635,2.04635,19700000.0
2007-12-11 04:35:00,2.0464,2.04655,2.0464,2.0465,160900000.0
2007-12-11 04:36:00,2.0465,2.04665,2.0465,2.0465,199000000.0
2007-12-11 04:37:00,2.04645,2.04665,2.04645,2.0465,123600000.0
2007-12-11 04:38:00,2.0466,2.04665,2.0465,2.04665,44200000.0
2007-12-11 04:39:00,2.04623,2.04655,2.04623,2.04655,98479567.0
2007-12-11 04:40:00,2.04665,2.04665,2.04665,2.04665,84000000.0
2007-12-11 04:41:00,2.04655,2.0466,2.04655,2.0466,117800000.0
2007-12-11 04:42:00,2.0466,2.04695,2.0466,2.0469,329600000.0
2007-12-11 04:43:00,2.04695,2.04695,2.0467,2.0468,551100000.0
2007-12-11 04:44:00,2.0468,2.04715,2.0467,2.04715,543700000.0
2007-12-11 04:45:00,2.04715,2.04715,2.0469,2.04695,352399998.0
2007-12-11 04:46:00,2.0469,2.04715,2.0469,2.04715,104400000.0
2007-12-11 04:47:00,2.0471,2.04725,2.04685,2.04695,911100004.0
2007-12-11 04:48:00,2.04695,2.0471,2.0469,2.0471,230400000.0
2007-12-11 04:49:00,2.0471,2.0472,2.0471,2.0471,290400000.0
2007-12-11 04:50:00,2.0471,2.0472,2.0471,2.0471,394299997.0
2007-12-11 04:51:00,2.0472,2.0473,2.0472,2.0473,160400000.0
2007-12-11 04:52:00,2.0473,2.0473,2.0472,2.0473,104700000.0
2007-12-11 04:53:00,2.0473,2.0473,2.04715,2.04715,143700000.0
2007-12-11 04:54:00,2.04715,2.04715,2.0471,2.04715,231699999.0
2007-12-11 04:55:00,2.0471,2.0471,2.0468,2.047,284700001.0
2007-12-11 04:56:00,2.04695,2.047,2.04695,2.047,82300003.0
2007-12-11 04:57:00,2.04695,2.04715,2.0468,2.04685,89100000.0
2007-12-11 04:58:00,2.04685,2.04685,2.04685,2.04685,9200000.0
2007-12-11 04:59:00,2.04685,2.04685,2.0468,2.04685,40200000.0
2007-12-11 05:00:00,2.04695,2.047,2.0468,2.0468,107100000.0
2007-12-11 05:01:00,2.0468,2.0468,2.04645,2.0465,472899999.0
2007-12-11 05:02:00,2.04645,2.0465,2.04625,2.04645,557399998.0
2007-12-11 05:03:00,2.04645,2.0465,2.0461,2.0461,472200001.0
2007-12-11 05:04:00,2.04615,2.04625,2.04605,2.0462,264599999.0
2007-12-11 05:05:00,2.0462,2.0462,2.0459,2.046,588800003.0
2007-12-11 05:06:00,2.04585,2.046,2.04585,2.0459,571100002.0
2007-12-11 05:07:00,2.0459,2.046,2.0458,2.04585,770500001.0
2007-12-11 05:08:00,2.04585,2.0459,2.04575,2.04585,99399998.0
2007-12-11 05:09:00,2.0459,2.04595,2.0458,2.04595,162500000.0
2007-12-11 05:10:00,2.04595,2.046,2.0458,2.0459,138400000.0
2007-12-11 05:11:00,2.04595,2.0461,2.04595,2.0461,82900000.0
2007-12-11 05:12:00,2.0461,2.0462,2.0461,2.0461,118500000.0
2007-12-11 05:13:00,2.0461,2.0461,2.04605,2.0461,68800000.0
2007-12-11 05:14:00,2.0461,2.0461,2.046,2.046,117900000.0
2007-12-11 05:15:00,2.046,2.046,2.04585,2.04585,55800000.0
2007-12-11 05:16:00,2.04585,2.0459,2.04575,2.0458,181000000.0
2007-12-11 05:17:00,2.04575,2.0458,2.04575,2.0458,12200000.0
2007-12-11 05:18:00,2.0458,2.0459,2.0456,2.04575,202899999.0
2007-12-11 05:19:00,2.04575,2.04575,2.0457,2.0457,40400000.0
2007-12-11 05:20:00,2.0457,2.0458,2.0457,2.0458,93600000.0
2007-12-11 05:21:00,2.04575,2.0458,2.0457,2.0458,173900000.0
2007-12-11 05:22:00,2.0458,2.046,2.0458,2.04585,76800000.0
2007-12-11 05:23:00,2.046,2.046,2.04585,2.04595,201600000.0
2007-12-11 05:24:00,2.04595,2.046,2.04595,2.046,208000000.0
2007-12-11 05:25:00,2.04595,2.04595,2.04595,2.04595,24000000.0
2007-12-11 05:26:00,2.04595,2.04605,2.04595,2.04605,41600000.0
2007-12-11 05:27:00,2.04605,2.04605,2.04595,2.046,62400000.0
2007-12-11 05:28:00,2.04595,2.046,2.04595,2.046,32800000.0
2007-12-11 05:29:00,2.046,2.0464,2.046,2.0464,376000000.0
2007-12-11 05:30:00,2.0464,2.04645,2.0464,2.0464,202600000.0
2007-12-11 05:31:00,2.0464,2.0464,2.04635,2.0464,218500000.0
2007-12-11 05:32:00,2.0464,2.0465,2.0464,2.0465,84700000.0
2007-12-11 05:33:00,2.0465,2.0465,2.04645,2.04645,8000000.0
2007-12-11 05:34:00,2.0465,2.0465,2.04645,2.04645,9800000.0
2007-12-11 05:35:00,2.0465,2.0465,2.0465,2.0465,32200000.0
2007-12-11 05:36:00,2.0465,2.0465,2.04645,2.04645,28600000.0
2007-12-11 05:37:00,2.04645,2.0465,2.04645,2.0465,217700000.0
2007-12-11 05:38:00,2.04645,2.04645,2.04645,2.04645,3200000.0
2007-12-11 05:39:00,2.0465,2.04655,2.04645,2.04655,221600000.0
2007-12-11 05:40:00,2.04655,2.04655,2.04655,2.04655,7200000.0
2007-12-11 05:41:00,2.0465,2.0467,2.0465,2.0467,44800000.0
2007-12-11 05:42:00,2.04665,2.04665,2.04665,2.04665,2400000.0
2007-12-11 05:43:00,2.0467,2.04675,2.04655,2.0466,38500000.0
2007-12-11 05:44:00,2.0466,2.0466,2.04645,2.04645,6900000.0
2007-12-11 05:45:00,2.0466,2.0466,2.04645,2.0466,138800000.0
2007-12-11 05:46:00,2.0465,2.0466,2.0465,2.0466,12900000.0
2007-12-11 05:47:00,2.04645,2.0465,2.04635,2.0465,19800000.0
2007-12-11 05:48:00,2.04645,2.0465,2.0463,2.0463,70000000.0
2007-12-11 05:49:00,2.0463,2.0463,2.0463,2.0463,65600000.0
2007-12-11 05:50:00,2.0463,2.0464,2.04625,2.0463,115100000.0
2007-12-11 05:51:00,2.0463,2.0464,2.0461,2.0462,1060600001.0
2007-12-11 05:52:00,2.0463,2.04645,2.0462,2.04645,357500000.0
2007-12-11 05:53:00,2.04645,2.0465,2.04635,2.04645,83999999.0
2007-12-11 05:54:00,2.04655,2.04675,2.0464,2.0465,263200000.0
2007-12-11 05:55:00,2.0465,2.04675,2.0465,2.0466,256000000.0
2007-12-11 05:56:00,2.0467,2.04675,2.0466,2.0466,143500000.0
2007-12-11 05:57:00,2.0464,2.0466,2.0464,2.04655,106900002.0
2007-12-11 05:58:00,2.04655,2.04675,2.04655,2.0466,277399995.0
2007-12-11 05:59:00,2.0466,2.04675,2.04655,2.0466,189600000.0
2007-12-11 06:00:00,2.0467,2.04675,2.0465,2.0465,152800000.0
2007-12-11 06:01:00,2.0465,2.0465,2.04645,2.0465,145400002.0
2007-12-11 06:02:00,2.0465,2.0465,2.04645,2.0465,98400000.0
2007-12-11 06:03:00,2.0465,2.0465,2.04645,2.04645,48800000.0
2007-12-11 06:04:00,2.04645,2.04655,2.04645,2.04655,28800000.0
2007-12-11 06:05:00,2.04655,2.04655,2.04645,2.04645,13600000.0
2007-12-11 06:06:00,2.0465,2.0465,2.04635,2.04635,100800000.0
2007-12-11 06:07:00,2.04635,2.04635,2.04635,2.04635,62400000.0
2007-12-11 06:08:00,2.04635,2.04635,2.04635,2.04635,52000000.0
2007-12-11 06:09:00,2.04635,2.04635,2.04615,2.04615,478200000.0
2007-12-11 06:10:00,2.04615,2.04615,2.0461,2.04615,413800000.0
2007-12-11 06:11:00,2.04615,2.0466,2.04605,2.04645,345000000.0
2007-12-11 06:12:00,2.04645,2.0465,2.0463,2.0465,328000000.0
2007-12-11 06:13:00,2.0465,2.0465,2.0463,2.04645,284000000.0
2007-12-11 06:14:00,2.04655,2.04665,2.04655,2.0466,103000000.0
2007-12-11 06:15:00,2.04645,2.04675,2.04645,2.04655,112000000.0
2007-12-11 06:16:00,2.04655,2.04695,2.0465,2.0469,300400000.0
2007-12-11 06:17:00,2.0469,2.04705,2.0464,2.04655,314800000.0
2007-12-11 06:18:00,2.04655,2.04665,2.04655,2.0466,102500000.0
2007-12-11 06:19:00,2.0466,2.0467,2.04655,2.04665,182099999.0
2007-12-11 06:20:00,2.0467,2.0467,2.04665,2.04665,23000000.0
2007-12-11 06:21:00,2.0466,2.04665,2.0466,2.04665,72800000.0
2007-12-11 06:22:00,2.04665,2.04665,2.04665,2.04665,105600000.0
2007-12-11 06:23:00,2.0466,2.04665,2.0466,2.04665,12800000.0
2007-12-11 06:24:00,2.0466,2.0467,2.0466,2.04665,93700000.0
2007-12-11 06:25:00,2.0467,2.0467,2.04665,2.0467,76800000.0
2007-12-11 06:26:00,2.0466,2.0469,2.0466,2.04665,158000000.0
2007-12-11 06:27:00,2.04665,2.04665,2.04635,2.0465,41000000.0
2007-12-11 06:28:00,2.0465,2.04665,2.0465,2.04665,22600000.0
2007-12-11 06:29:00,2.0465,2.04665,2.0465,2.04665,14000000.0
2007-12-11 06:30:00,2.0465,2.04665,2.0465,2.04665,10600000.0
2007-12-11 06:31:00,2.0465,2.04665,2.04635,2.04635,11400000.0
2007-12-11 06:32:00,2.0465,2.04665,2.0465,2.0465,121000000.0
2007-12-11 06:33:00,2.0465,2.04665,2.0463,2.0463,358500000.0
2007-12-11 06:34:00,2.0463,2.0463,2.04615,2.0462,97700000.0
2007-12-11 06:35:00,2.0462,2.04645,2.0462,2.04635,589100004.0
2007-12-11 06:36:00,2.04635,2.04635,2.04615,2.0463,235400000.0
2007-12-11 06:37:00,2.0463,2.0463,2.04615,2.04615,381700000.0
2007-12-11 06:38:00,2.0462,2.0462,2.0462,2.0462,241100001.0
2007-12-11 06:39:00,2.0462,2.0462,2.0462,2.0462,254100000.0
2007-12-11 06:40:00,2.0462,2.0462,2.04615,2.0462,146099999.0
2007-12-11 06:41:00,2.04615,2.04625,2.04615,2.0462,340800001.0
2007-12-11 06:42:00,2.04625,2.04625,2.04625,2.04625,21600000.0
2007-12-11 06:43:00,2.04635,2.0465,2.04635,2.0465,164400000.0
2007-12-11 06:44:00,2.04645,2.0466,2.0464,2.0466,304999999.0
2007-12-11 06:45:00,2.0466,2.0466,2.04645,2.04645,184000000.0
2007-12-11 06:46:00,2.04645,2.04645,2.0464,2.04645,32100000.0
2007-12-11 06:47:00,2.0464,2.0465,2.0464,2.0465,198700000.0
2007-12-11 06:48:00,2.04645,2.0469,2.04645,2.04685,263500000.0
2007-12-11 06:49:00,2.04685,2.04685,2.04685,2.04685,38400000.0
2007-12-11 06:50:00,2.0468,2.04685,2.04675,2.0468,297399993.0
2007-12-11 06:51:00,2.0469,2.0469,2.04685,2.04685,35200000.0
2007-12-11 06:52:00,2.04705,2.0471,2.04685,2.0469,190299999.0
2007-12-11 06:53:00,2.0469,2.0471,2.0469,2.047,146900000.0
2007-12-11 06:54:00,2.047,2.047,2.04685,2.0469,534099997.0
2007-12-11 06:55:00,2.04695,2.04695,2.04695,2.04695,38400000.0
2007-12-11 06:56:00,2.04695,2.04705,2.04695,2.04705,110600000.0
2007-12-11 06:57:00,2.04705,2.04705,2.0469,2.0469,64299999.0
2007-12-11 06:58:00,2.0469,2.0469,2.0469,2.0469,104000000.0
2007-12-11 06:59:00,2.0469,2.04705,2.04685,2.0469,441499999.0
2007-12-11 07:00:00,2.04685,2.0469,2.04675,2.0469,54900002.0
2007-12-11 07:01:00,2.0469,2.0471,2.04685,2.0471,98300000.0
2007-12-11 07:02:00,2.0471,2.0471,2.0469,2.0469,65000000.0
2007-12-11 07:03:00,2.0469,2.0469,2.0467,2.0467,284500000.0
2007-12-11 07:04:00,2.0468,2.0468,2.04655,2.04655,2600000.0
2007-12-11 07:05:00,2.04655,2.04655,2.04655,2.04655,7200000.0
2007-12-11 07:06:00,2.0468,2.0468,2.0468,2.0468,2000000.0
2007-12-11 07:07:00,2.0468,2.0468,2.0464,2.0464,15400000.0
2007-12-11 07:08:00,2.0464,2.0464,2.04635,2.0464,159300000.0
2007-12-11 07:09:00,2.0464,2.0464,2.04635,2.0464,49500000.0
2007-12-11 07:10:00,2.04635,2.04635,2.04635,2.04635,18400000.0
2007-12-11 07:11:00,2.04635,2.04635,2.04635,2.04635,3200000.0
2007-12-11 07:12:00,2.04635,2.0464,2.04635,2.0464,56000000.0
2007-12-11 07:13:00,2.0464,2.0464,2.04635,2.0464,139600001.0
2007-12-11 07:14:00,2.04635,2.0464,2.04625,2.04625,265600000.0
2007-12-11 07:15:00,2.04625,2.0463,2.04625,2.04625,36100000.0
2007-12-11 07:16:00,2.04625,2.0463,2.0462,2.04625,125600001.0
2007-12-11 07:17:00,2.04625,2.04635,2.04625,2.04635,50100000.0
2007-12-11 07:18:00,2.04635,2.0465,2.04625,2.0465,26700000.0
2007-12-11 07:19:00,2.0465,2.0465,2.04645,2.0465,8000000.0
2007-12-11 07:20:00,2.0464,2.0466,2.0464,2.04655,81400000.0
2007-12-11 07:21:00,2.04655,2.0466,2.0463,2.0463,128900000.0
2007-12-11 07:22:00,2.04635,2.0465,2.04635,2.04645,25700000.0
2007-12-11 07:23:00,2.04645,2.04645,2.04645,2.04645,800000.0
2007-12-11 07:24:00,2.04645,2.04645,2.0463,2.0463,63700000.0
2007-12-11 07:25:00,2.04625,2.04635,2.0462,2.0463,245699997.0
2007-12-11 07:26:00,2.04635,2.04635,2.0463,2.0463,49300000.0
2007-12-11 07:27:00,2.04625,2.04635,2.04625,2.0463,8700000.0
2007-12-11 07:28:00,2.0463,2.0463,2.04625,2.04625,148300000.0
2007-12-11 07:29:00,2.0463,2.0463,2.0463,2.0463,268100000.0
2007-12-11 07:30:00,2.0463,2.04635,2.0463,2.04635,87100000.0
2007-12-11 07:31:00,2.04635,2.0464,2.04635,2.0464,94200000.0
2007-12-11 07:32:00,2.0464,2.0465,2.0464,2.0465,154600000.0
2007-12-11 07:33:00,2.0465,2.0465,2.04635,2.0464,62200000.0
2007-12-11 07:34:00,2.0464,2.0464,2.0464,2.0464,232600000.0
2007-12-11 07:35:00,2.0464,2.04655,2.04635,2.04645,236999998.0
2007-12-11 07:36:00,2.04645,2.04645,2.0464,2.0464,29200000.0
2007-12-11 07:37:00,2.0464,2.04645,2.04635,2.04635,200500000.0
2007-12-11 07:38:00,2.04635,2.04645,2.04635,2.04635,105800000.0
2007-12-11 07:39:00,2.04635,2.04645,2.04635,2.04635,63400000.0
2007-12-11 07:40:00,2.04635,2.0465,2.04625,2.04625,291300000.0
2007-12-11 07:41:00,2.0462,2.0465,2.0462,2.04625,517699999.0
2007-12-11 07:42:00,2.04625,2.04635,2.04625,2.04635,280500000.0
2007-12-11 07:43:00,2.04635,2.04645,2.04635,2.0464,259400000.0
2007-12-11 07:44:00,2.0464,2.04645,2.04635,2.0464,155400000.0
2007-12-11 07:45:00,2.04635,2.0465,2.04635,2.0465,51700000.0
2007-12-11 07:46:00,2.0465,2.0465,2.04645,2.0465,96500000.0
2007-12-11 07:47:00,2.04645,2.0465,2.04645,2.0465,3700000.0
2007-12-11 07:48:00,2.0465,2.04655,2.0465,2.04655,205100000.0
2007-12-11 07:49:00,2.04655,2.0467,2.0465,2.04665,180000000.0
2007-12-11 07:50:00,2.04665,2.0467,2.0466,2.0466,28500000.0
2007-12-11 07:51:00,2.04655,2.0466,2.04655,2.0466,82200000.0
2007-12-11 07:52:00,2.0467,2.0467,2.0466,2.0467,104400000.0
2007-12-11 07:53:00,2.0467,2.0467,2.04665,2.04665,299200000.0
2007-12-11 07:54:00,2.0467,2.0468,2.0465,2.0468,308650000.0
2007-12-11 07:55:00,2.0468,2.0468,2.04655,2.04675,171100000.0
2007-12-11 07:56:00,2.04675,2.04675,2.0466,2.0466,214800000.0
2007-12-11 07:57:00,2.04665,2.0467,2.04655,2.0467,451600000.0
2007-12-11 07:58:00,2.0467,2.0467,2.0466,2.0466,76100000.0
2007-12-11 07:59:00,2.0466,2.0466,2.0465,2.0466,29000000.0
2007-12-11 08:00:00,2.04655,2.0467,2.04655,2.0467,148400000.0
2007-12-11 08:01:00,2.04675,2.04685,2.04665,2.04685,337099998.0
2007-12-11 08:02:00,2.04685,2.04685,2.0467,2.0467,301600000.0
2007-12-11 08:03:00,2.0467,2.0471,2.04665,2.04675,321300000.0
2007-12-11 08:04:00,2.04675,2.04695,2.04675,2.0468,524800002.0
2007-12-11 08:05:00,2.0468,2.0469,2.0468,2.0469,263000000.0
2007-12-11 08:06:00,2.0469,2.04695,2.0468,2.0469,243100000.0
2007-12-11 08:07:00,2.0469,2.04715,2.04675,2.0471,648400000.0
2007-12-11 08:08:00,2.0471,2.04735,2.0471,2.0473,469100000.0
2007-12-11 08:09:00,2.0473,2.0474,2.0473,2.0474,340500000.0
2007-12-11 08:10:00,2.0474,2.04755,2.0468,2.04735,621199999.0
2007-12-11 08:11:00,2.04735,2.04735,2.0472,2.0472,247900000.0
2007-12-11 08:12:00,2.0472,2.0472,2.0469,2.04705,363200000.0
2007-12-11 08:13:00,2.04705,2.0471,2.04705,2.04705,166100000.0
2007-12-11 08:14:00,2.04705,2.0472,2.04705,2.0472,46600000.0
2007-12-11 08:15:00,2.0472,2.0472,2.0472,2.0472,208700000.0
2007-12-11 08:16:00,2.0472,2.0472,2.0472,2.0472,4800000.0
2007-12-11 08:17:00,2.0471,2.0474,2.0471,2.0474,6500000.0
2007-12-11 08:18:00,2.0472,2.0472,2.0472,2.0472,1100000.0
2007-12-11 08:19:00,2.04705,2.0472,2.04705,2.0472,12800000.0
2007-12-11 08:20:00,2.04705,2.04725,2.04695,2.04725,117000000.0
2007-12-11 08:21:00,2.04725,2.04735,2.0472,2.04725,157100000.0
2007-12-11 08:22:00,2.04725,2.0473,2.0471,2.0471,38500000.0
2007-12-11 08:23:00,2.0471,2.04725,2.0471,2.04725,220100000.0
2007-12-11 08:24:00,2.04725,2.04725,2.0471,2.04725,232000000.0
2007-12-11 08:25:00,2.04725,2.04735,2.04715,2.04725,303000000.0
2007-12-11 08:26:00,2.04725,2.04725,2.04725,2.04725,66400000.0
2007-12-11 08:27:00,2.04715,2.0473,2.04715,2.0473,62100000.0
2007-12-11 08:28:00,2.0473,2.04735,2.04725,2.04735,62100000.0
2007-12-11 08:29:00,2.0473,2.0475,2.0473,2.0474,236800000.0
2007-12-11 08:30:00,2.04745,2.04745,2.04735,2.0474,252000000.0
2007-12-11 08:31:00,2.0474,2.0475,2.04725,2.04735,135400000.0
2007-12-11 08:32:00,2.04735,2.04735,2.0472,2.04735,260000000.0
2007-12-11 08:33:00,2.04735,2.04745,2.04725,2.04745,392300000.0
2007-12-11 08:34:00,2.04745,2.04745,2.04725,2.04735,72300000.0
2007-12-11 08:35:00,2.04735,2.04745,2.0473,2.04745,185200000.0
2007-12-11 08:36:00,2.04745,2.04745,2.04725,2.04725,644800000.0
2007-12-11 08:37:00,2.04725,2.04735,2.0472,2.04725,751900002.0
2007-12-11 08:38:00,2.04725,2.04725,2.0471,2.0471,581999999.0
2007-12-11 08:39:00,2.04715,2.04735,2.0471,2.04735,344699999.0
2007-12-11 08:40:00,2.04735,2.04735,2.04715,2.04725,136100000.0
2007-12-11 08:41:00,2.04725,2.04735,2.04715,2.04725,148900000.0
2007-12-11 08:42:00,2.04725,2.04725,2.04715,2.04725,225200000.0
2007-12-11 08:43:00,2.04725,2.04725,2.04715,2.04715,47600000.0
2007-12-11 08:44:00,2.0471,2.0472,2.0471,2.04715,660799995.0
2007-12-11 08:45:00,2.04715,2.04715,2.04705,2.04705,34300000.0
2007-12-11 08:46:00,2.04705,2.0472,2.04665,2.04685,613700000.0
2007-12-11 08:47:00,2.04685,2.04715,2.04675,2.04685,470100000.0
2007-12-11 08:48:00,2.04685,2.04685,2.0465,2.0466,692599999.0
2007-12-11 08:49:00,2.04655,2.04675,2.0465,2.04675,659699994.0
2007-12-11 08:50:00,2.04675,2.04675,2.04675,2.04675,63200000.0
2007-12-11 08:51:00,2.04675,2.04685,2.04675,2.04675,127800000.0
2007-12-11 08:52:00,2.04675,2.04685,2.0467,2.04675,142000000.0
2007-12-11 08:53:00,2.04675,2.04675,2.04665,2.04675,253700000.0
2007-12-11 08:54:00,2.04675,2.04675,2.04665,2.04665,369900000.0
2007-12-11 08:55:00,2.04665,2.04675,2.04665,2.04675,108750000.0
2007-12-11 08:56:00,2.04675,2.04675,2.0464,2.04655,97300000.0
2007-12-11 08:57:00,2.0465,2.04655,2.0464,2.0464,360000000.0
2007-12-11 08:58:00,2.0464,2.04655,2.0464,2.04645,174000000.0
2007-12-11 08:59:00,2.04645,2.04665,2.0464,2.04665,155400000.0
2007-12-11 09:00:00,2.04655,2.04665,2.0464,2.04655,331200002.0
2007-12-11 09:01:00,2.04655,2.04705,2.0464,2.04695,716199999.0
2007-12-11 09:02:00,2.04695,2.0474,2.04695,2.0474,124699999.0
2007-12-11 09:03:00,2.0474,2.0474,2.04735,2.04735,63500000.0
2007-12-11 09:04:00,2.0473,2.0477,2.0473,2.04765,699699997.0
2007-12-11 09:05:00,2.0478,2.0478,2.0474,2.0474,534999998.0
2007-12-11 09:06:00,2.0474,2.0477,2.0474,2.04745,515199995.0
2007-12-11 09:07:00,2.04745,2.0476,2.04735,2.0474,766600008.0
2007-12-11 09:08:00,2.0474,2.0474,2.04705,2.04705,755099995.0
2007-12-11 09:09:00,2.04705,2.04735,2.04705,2.04715,147500000.0
2007-12-11 09:10:00,2.04715,2.04725,2.04695,2.04705,231900000.0
2007-12-11 09:11:00,2.047,2.04725,2.047,2.04715,344300000.0
2007-12-11 09:12:00,2.04715,2.0479,2.04705,2.0478,781899989.0
2007-12-11 09:13:00,2.0478,2.04795,2.0476,2.04785,952700001.0
2007-12-11 09:14:00,2.04785,2.04785,2.0477,2.0478,279000000.0
2007-12-11 09:15:00,2.0478,2.0481,2.0477,2.0481,775900003.0
2007-12-11 09:16:00,2.0481,2.04845,2.04805,2.04845,620899997.0
2007-12-11 09:17:00,2.04835,2.04845,2.04785,2.04795,768400000.0
2007-12-11 09:18:00,2.0481,2.0482,2.048,2.0481,851999998.0
2007-12-11 09:19:00,2.04925,2.04945,2.049,2.04915,851999998.0
2007-12-11 09:20:00,2.04915,2.04945,2.049,2.04905,791499994.0
2007-12-11 09:21:00,2.049,2.0495,2.04865,2.0489,933900000.0
2007-12-11 09:22:00,2.04895,2.04945,2.04885,2.04925,1290200004.0
2007-12-11 09:23:00,2.04925,2.04965,2.04925,2.04945,1326200005.0
2007-12-11 09:24:00,2.04945,2.05075,2.04945,2.05065,1066199996.0
2007-12-11 09:25:00,2.05065,2.05095,2.05,2.0506,1120300000.0
2007-12-11 09:26:00,2.0506,2.05115,2.05055,2.05095,653899999.0
2007-12-11 09:27:00,2.05095,2.05105,2.05045,2.05045,867899999.0
2007-12-11 09:28:00,2.05035,2.05055,2.04965,2.05,541100000.0
2007-12-11 09:29:00,2.05005,2.0504,2.05005,2.0502,713099996.0
2007-12-11 09:30:00,2.0502,2.05115,2.05005,2.05085,537900002.0
2007-12-11 09:31:00,2.05085,2.05085,2.05035,2.05055,356299999.0
2007-12-11 09:32:00,2.0506,2.0511,2.0506,2.0511,355399999.0
2007-12-11 09:33:00,2.0511,2.0511,2.0505,2.051,704400000.0
2007-12-11 09:34:00,2.051,2.051,2.05045,2.05055,320900000.0
2007-12-11 09:35:00,2.05055,2.05075,2.04975,2.04995,1102099995.0
2007-12-11 09:36:00,2.05005,2.05075,2.04995,2.05055,775899998.0
2007-12-11 09:37:00,2.05055,2.05055,2.05005,2.0501,663100000.0
2007-12-11 09:38:00,2.05015,2.05035,2.05,2.05005,470300000.0
2007-12-11 09:39:00,2.0501,2.05065,2.04995,2.05065,634900000.0
2007-12-11 09:40:00,2.05065,2.05095,2.05065,2.05095,342500001.0
2007-12-11 09:41:00,2.05095,2.05195,2.05085,2.05145,485150000.0
2007-12-11 09:42:00,2.05145,2.05145,2.05,2.05015,812299999.0
2007-12-11 09:43:00,2.05015,2.051,2.05015,2.05095,613300000.0
2007-12-11 09:44:00,2.05095,2.0512,2.05025,2.05035,595700000.0
2007-12-11 09:45:00,2.0503,2.05045,2.0503,2.05035,163600000.0
2007-12-11 09:46:00,2.0503,2.05075,2.0503,2.0506,202700001.0
2007-12-11 09:47:00,2.0506,2.05065,2.05045,2.05055,374200000.0
2007-12-11 09:48:00,2.05055,2.05065,2.05035,2.05045,480300001.0
2007-12-11 09:49:00,2.05045,2.0508,2.05045,2.0508,241000000.0
2007-12-11 09:50:00,2.0508,2.05085,2.05035,2.05035,376600000.0
2007-12-11 09:51:00,2.05035,2.05065,2.05035,2.05055,373100000.0
2007-12-11 09:52:00,2.05055,2.05095,2.0505,2.0506,487200003.0
2007-12-11 09:53:00,2.0506,2.05065,2.05045,2.05055,740800000.0
2007-12-11 09:54:00,2.0506,2.05095,2.05045,2.0505,527000000.0
2007-12-11 09:55:00,2.05045,2.05055,2.04955,2.04955,798500000.0
2007-12-11 09:56:00,2.04955,2.04965,2.04945,2.04955,643500000.0
2007-12-11 09:57:00,2.04955,2.05075,2.0494,2.05045,761500002.0
2007-12-11 09:58:00,2.05045,2.05115,2.05025,2.051,1261300000.0
2007-12-11 09:59:00,2.05095,2.05095,2.0505,2.0508,1245399998.0
2007-12-11 10:00:00,2.05085,2.05085,2.04945,2.04995,1137799996.0
2007-12-11 10:01:00,2.04985,2.04985,2.04835,2.04835,647800000.0
2007-12-11 10:02:00,2.04835,2.0489,2.04835,2.0489,576000000.0
2007-12-11 10:03:00,2.0489,2.04895,2.0486,2.0487,298700000.0
2007-12-11 10:04:00,2.0487,2.04895,2.04795,2.04795,677300000.0
2007-12-11 10:05:00,2.04795,2.04845,2.04715,2.04715,741499999.0
2007-12-11 10:06:00,2.04715,2.04745,2.04675,2.04725,553100000.0
2007-12-11 10:07:00,2.04725,2.04765,2.04695,2.04765,601199999.0
2007-12-11 10:08:00,2.04765,2.04765,2.04665,2.04725,1093200000.0
2007-12-11 10:09:00,2.0473,2.04795,2.0471,2.04775,1394899995.0
2007-12-11 10:10:00,2.04775,2.04775,2.04725,2.04765,648900001.0
2007-12-11 10:11:00,2.04765,2.04795,2.04755,2.0478,494999998.0
2007-12-11 10:12:00,2.04775,2.04815,2.04745,2.04815,1403950005.0
2007-12-11 10:13:00,2.04815,2.04815,2.0477,2.04805,792899994.0
2007-12-11 10:14:00,2.048,2.04805,2.0479,2.048,799800000.0
2007-12-11 10:15:00,2.04805,2.04815,2.048,2.048,1116699996.0
2007-12-11 10:16:00,2.04805,2.04815,2.0479,2.04805,897399997.0
2007-12-11 10:17:00,2.04805,2.04805,2.04795,2.04805,316000001.0
2007-12-11 10:18:00,2.04805,2.0482,2.048,2.04815,846700002.0
2007-12-11 10:19:00,2.0482,2.04855,2.04815,2.04835,732999999.0
2007-12-11 10:20:00,2.04835,2.0486,2.0483,2.04835,673300001.0
2007-12-11 10:21:00,2.0483,2.04855,2.0483,2.0485,1167699998.0
2007-12-11 10:22:00,2.04855,2.04875,2.0485,2.04865,590700003.0
2007-12-11 10:23:00,2.04865,2.04875,2.04865,2.04865,591950002.0
2007-12-11 10:24:00,2.04865,2.04875,2.04835,2.04835,817149999.0
2007-12-11 10:25:00,2.04835,2.04845,2.04795,2.04805,1211299997.0
2007-12-11 10:26:00,2.04805,2.04815,2.04785,2.04805,1149600020.0
2007-12-11 10:27:00,2.04805,2.04805,2.04795,2.04795,684199998.0
2007-12-11 10:28:00,2.04805,2.04805,2.04765,2.048,897299999.0
2007-12-11 10:29:00,2.048,2.048,2.04785,2.04795,272700000.0
2007-12-11 10:30:00,2.0479,2.04795,2.0477,2.04785,425900003.0
2007-12-11 10:31:00,2.04775,2.04825,2.0477,2.04825,884899998.0
2007-12-11 10:32:00,2.0482,2.04835,2.0482,2.04825,787899998.0
2007-12-11 10:33:00,2.04825,2.04825,2.04785,2.04795,818499999.0
2007-12-11 10:34:00,2.048,2.04825,2.048,2.04815,535400005.0
2007-12-11 10:35:00,2.04815,2.04845,2.04815,2.04825,702500000.0
2007-12-11 10:36:00,2.04815,2.04825,2.04795,2.04795,1078799992.0
2007-12-11 10:37:00,2.048,2.048,2.0476,2.04765,1364900004.0
2007-12-11 10:38:00,2.0477,2.0477,2.0474,2.0476,528199998.0
2007-12-11 10:39:00,2.04755,2.04825,2.04755,2.04795,415800001.0
2007-12-11 10:40:00,2.04795,2.0482,2.04765,2.0477,311600000.0
2007-12-11 10:41:00,2.0477,2.04785,2.04735,2.04735,438500000.0
2007-12-11 10:42:00,2.04725,2.04755,2.04715,2.04755,352000000.0
2007-12-11 10:43:00,2.0475,2.0475,2.0473,2.04735,416100003.0
2007-12-11 10:44:00,2.04735,2.04735,2.0471,2.04725,302000001.0
2007-12-11 10:45:00,2.0473,2.0473,2.0457,2.0461,777500000.0
2007-12-11 10:46:00,2.04615,2.04665,2.04615,2.0463,520200000.0
2007-12-11 10:47:00,2.04635,2.04655,2.04625,2.0465,404500003.0
2007-12-11 10:48:00,2.0465,2.04665,2.04645,2.04655,308299999.0
2007-12-11 10:49:00,2.04655,2.04655,2.0463,2.0464,288199999.0
2007-12-11 10:50:00,2.0464,2.04655,2.0464,2.04645,422199998.0
2007-12-11 10:51:00,2.04645,2.04655,2.0464,2.04645,457200004.0
2007-12-11 10:52:00,2.04645,2.04645,2.04605,2.04625,777499997.0
2007-12-11 10:53:00,2.04615,2.04625,2.04575,2.04585,1128100000.0
2007-12-11 10:54:00,2.04585,2.04595,2.04475,2.04485,1205099998.0
2007-12-11 10:55:00,2.04485,2.04515,2.0447,2.04485,1265400005.0
2007-12-11 10:56:00,2.0449,2.0458,2.04485,2.0458,878899999.0
2007-12-11 10:57:00,2.04585,2.04615,2.0456,2.04575,837599999.0
2007-12-11 10:58:00,2.04575,2.0458,2.0456,2.0458,205200000.0
2007-12-11 10:59:00,2.04575,2.04665,2.04565,2.04655,686399998.0
2007-12-11 11:00:00,2.04655,2.04665,2.04635,2.04635,684099998.0
2007-12-11 11:01:00,2.04635,2.04635,2.04615,2.04615,822900001.0
2007-12-11 11:02:00,2.04615,2.04625,2.04565,2.04575,530299999.0
2007-12-11 11:03:00,2.04575,2.04625,2.04555,2.04625,541400000.0
2007-12-11 11:04:00,2.04625,2.04665,2.04595,2.04665,1400099980.0
2007-12-11 11:05:00,2.04665,2.04665,2.04645,2.04645,322900000.0
2007-12-11 11:06:00,2.04645,2.04725,2.04645,2.04715,1291950013.0
2007-12-11 11:07:00,2.0472,2.04775,2.0472,2.04755,726500001.0
2007-12-11 11:08:00,2.04755,2.04815,2.04755,2.04775,804599998.0
2007-12-11 11:09:00,2.04775,2.04785,2.04735,2.04745,782700004.0
2007-12-11 11:10:00,2.04745,2.04745,2.0472,2.0472,298999999.0
2007-12-11 11:11:00,2.04725,2.04735,2.04705,2.04715,615999996.0
2007-12-11 11:12:00,2.04715,2.04765,2.04715,2.04765,453999999.0
2007-12-11 11:13:00,2.04765,2.0477,2.0476,2.04765,257500000.0
2007-12-11 11:14:00,2.04765,2.04765,2.04735,2.04735,174600000.0
2007-12-11 11:15:00,2.0474,2.0475,2.04725,2.04735,237200000.0
2007-12-11 11:16:00,2.0473,2.04745,2.0471,2.04725,492000000.0
2007-12-11 11:17:00,2.0472,2.04725,2.04705,2.0471,401999999.0
2007-12-11 11:18:00,2.04715,2.04715,2.04675,2.0469,324900001.0
2007-12-11 11:19:00,2.0469,2.04695,2.0468,2.0469,116500000.0
2007-12-11 11:20:00,2.0469,2.0469,2.04655,2.04655,439400000.0
2007-12-11 11:21:00,2.04645,2.04665,2.04645,2.04655,515000000.0
2007-12-11 11:22:00,2.04655,2.04655,2.0465,2.04655,180500000.0
2007-12-11 11:23:00,2.0466,2.04665,2.04655,2.04665,223700000.0
2007-12-11 11:24:00,2.04665,2.04745,2.04655,2.0468,697699999.0
2007-12-11 11:25:00,2.0468,2.0469,2.0465,2.04665,1073700011.0
2007-12-11 11:26:00,2.04665,2.04665,2.04655,2.04655,385300002.0
2007-12-11 11:27:00,2.04655,2.04675,2.04655,2.0467,552800000.0
2007-12-11 11:28:00,2.0467,2.04735,2.0467,2.04715,465300001.0
2007-12-11 11:29:00,2.04715,2.04725,2.04685,2.04685,441600000.0
2007-12-11 11:30:00,2.04685,2.04875,2.04685,2.04795,985299997.0
2007-12-11 11:31:00,2.04795,2.04815,2.04745,2.0478,1266200001.0
2007-12-11 11:32:00,2.0478,2.04785,2.0476,2.04765,777900000.0
2007-12-11 11:33:00,2.0476,2.04805,2.0476,2.04805,654200005.0
2007-12-11 11:34:00,2.04805,2.04865,2.04805,2.04845,775400000.0
2007-12-11 11:35:00,2.0484,2.04885,2.04835,2.04865,886199998.0
2007-12-11 11:36:00,2.04865,2.04965,2.04865,2.04945,698400000.0
2007-12-11 11:37:00,2.04945,2.04955,2.04885,2.04895,875100000.0
2007-12-11 11:38:00,2.04885,2.04915,2.04885,2.04885,270700000.0
2007-12-11 11:39:00,2.04885,2.04955,2.0488,2.04955,567499999.0
2007-12-11 11:40:00,2.04955,2.04985,2.04925,2.0494,472050000.0
2007-12-11 11:41:00,2.04945,2.04985,2.04935,2.04965,399200000.0
2007-12-11 11:42:00,2.04965,2.04995,2.0494,2.04975,276900000.0
2007-12-11 11:43:00,2.04975,2.05075,2.04975,2.0506,890420000.0
2007-12-11 11:44:00,2.05055,2.05055,2.05035,2.05045,449500001.0
2007-12-11 11:45:00,2.05045,2.05045,2.05005,2.05025,206000000.0
2007-12-11 11:46:00,2.05025,2.05025,2.04955,2.04965,450900000.0
2007-12-11 11:47:00,2.04965,2.04995,2.0496,2.04985,239000000.0
2007-12-11 11:48:00,2.04985,2.04995,2.04975,2.0499,176400000.0
2007-12-11 11:49:00,2.0499,2.04995,2.04955,2.04965,301600000.0
2007-12-11 11:50:00,2.04965,2.04965,2.04915,2.0493,319000000.0
2007-12-11 11:51:00,2.0493,2.0497,2.0493,2.04965,293100000.0
2007-12-11 11:52:00,2.04965,2.04965,2.04935,2.04955,387999999.0
2007-12-11 11:53:00,2.04955,2.05005,2.0494,2.05,308200000.0
2007-12-11 11:54:00,2.04995,2.0505,2.0499,2.0499,508900000.0
2007-12-11 11:55:00,2.04995,2.0501,2.04975,2.05005,406700000.0
2007-12-11 11:56:00,2.05005,2.05125,2.05005,2.05095,1306999998.0
2007-12-11 11:57:00,2.051,2.05145,2.0509,2.05125,1637200000.0
2007-12-11 11:58:00,2.0512,2.05125,2.0508,2.05105,867949994.0
2007-12-11 11:59:00,2.05105,2.05125,2.05085,2.05085,701900000.0
2007-12-11 12:00:00,2.05095,2.05115,2.05055,2.05095,700300000.0
2007-12-11 12:01:00,2.05095,2.05095,2.05075,2.05095,541999999.0
2007-12-11 12:02:00,2.05095,2.05095,2.0504,2.0504,1350900004.0
2007-12-11 12:03:00,2.0504,2.05055,2.05025,2.05055,647099996.0
2007-12-11 12:04:00,2.05055,2.05055,2.0503,2.05035,229100000.0
2007-12-11 12:05:00,2.05035,2.0505,2.05025,2.05025,266400000.0
2007-12-11 12:06:00,2.05025,2.05025,2.0499,2.04995,419900000.0
2007-12-11 12:07:00,2.04995,2.04995,2.0495,2.0495,264900000.0
2007-12-11 12:08:00,2.0495,2.04995,2.0494,2.04975,759700001.0
2007-12-11 12:09:00,2.0497,2.04975,2.04935,2.04935,365800000.0
2007-12-11 12:10:00,2.04935,2.04975,2.04925,2.04965,541700001.0
2007-12-11 12:11:00,2.04965,2.04985,2.0495,2.04955,383900000.0
2007-12-11 12:12:00,2.0495,2.04985,2.04945,2.04985,510100004.0
2007-12-11 12:13:00,2.0499,2.0499,2.0494,2.0495,618600002.0
2007-12-11 12:14:00,2.04955,2.0496,2.0494,2.04955,293100002.0
2007-12-11 12:15:00,2.04955,2.04965,2.04935,2.04955,430400001.0
2007-12-11 12:16:00,2.04955,2.04965,2.04955,2.0496,464600006.0
2007-12-11 12:17:00,2.04965,2.04995,2.0496,2.04985,715000004.0
2007-12-11 12:18:00,2.04985,2.0499,2.04965,2.0497,795400001.0
2007-12-11 12:19:00,2.0497,2.0497,2.04945,2.04955,285900000.0
2007-12-11 12:20:00,2.04955,2.04955,2.04915,2.04925,356799998.0
2007-12-11 12:21:00,2.04925,2.04925,2.0486,2.04905,440000000.0
2007-12-11 12:22:00,2.04915,2.04965,2.04895,2.04905,792299995.0
2007-12-11 12:23:00,2.04905,2.04915,2.0487,2.0487,578600000.0
2007-12-11 12:24:00,2.04875,2.04875,2.04845,2.04845,454000000.0
2007-12-11 12:25:00,2.04845,2.04855,2.0483,2.0483,563999999.0
2007-12-11 12:26:00,2.0483,2.04845,2.0483,2.04835,1065300002.0
2007-12-11 12:27:00,2.04835,2.04835,2.048,2.04805,941999998.0
2007-12-11 12:28:00,2.048,2.04825,2.048,2.04815,660000000.0
2007-12-11 12:29:00,2.04815,2.04835,2.04815,2.04835,707162498.0
2007-12-11 12:30:00,2.04835,2.04845,2.04825,2.04825,1533100019.0
2007-12-11 12:31:00,2.04825,2.04885,2.04825,2.0488,1254500000.0
2007-12-11 12:32:00,2.04875,2.04885,2.0486,2.0486,809500001.0
2007-12-11 12:33:00,2.04865,2.04875,2.0485,2.04875,468299999.0
2007-12-11 12:34:00,2.04875,2.04885,2.04865,2.0488,759800000.0
2007-12-11 12:35:00,2.0488,2.04885,2.04835,2.04855,503900001.0
2007-12-11 12:36:00,2.04855,2.04875,2.04855,2.04865,213500000.0
2007-12-11 12:37:00,2.04865,2.04865,2.04855,2.0486,335100001.0
2007-12-11 12:38:00,2.04865,2.04865,2.0483,2.0483,220350000.0
2007-12-11 12:39:00,2.04825,2.04835,2.04815,2.0483,482500000.0
2007-12-11 12:40:00,2.0483,2.04865,2.04825,2.0483,438800000.0
2007-12-11 12:41:00,2.0483,2.04845,2.0482,2.0484,635800003.0
2007-12-11 12:42:00,2.0484,2.04865,2.0484,2.04845,384199999.0
2007-12-11 12:43:00,2.04845,2.04865,2.04845,2.04865,344800000.0
2007-12-11 12:44:00,2.0487,2.04875,2.0486,2.04875,343800001.0
2007-12-11 12:45:00,2.04875,2.0488,2.0487,2.04875,131800000.0
2007-12-11 12:46:00,2.04875,2.04875,2.04825,2.04825,516400000.0
2007-12-11 12:47:00,2.04825,2.04845,2.04825,2.0483,293200000.0
2007-12-11 12:48:00,2.0483,2.04845,2.0482,2.04845,554999999.0
2007-12-11 12:49:00,2.0484,2.04865,2.0484,2.04865,202900002.0
2007-12-11 12:50:00,2.04865,2.04865,2.04855,2.04865,278800000.0
2007-12-11 12:51:00,2.04865,2.04905,2.0486,2.04895,366635002.0
2007-12-11 12:52:00,2.0491,2.04925,2.04895,2.04895,433600000.0
2007-12-11 12:53:00,2.04895,2.04905,2.04885,2.04895,502500000.0
2007-12-11 12:54:00,2.04895,2.04915,2.04895,2.0491,655000000.0
2007-12-11 12:55:00,2.04915,2.0503,2.04885,2.0503,742599998.0
2007-12-11 12:56:00,2.0503,2.05035,2.04935,2.04955,1256099996.0
2007-12-11 12:57:00,2.04945,2.04985,2.04945,2.04975,774699999.0
2007-12-11 12:58:00,2.04975,2.04975,2.04955,2.04975,621400000.0
2007-12-11 12:59:00,2.04975,2.04985,2.04955,2.04955,625900000.0
2007-12-11 13:00:00,2.04955,2.04955,2.0489,2.04895,1030800010.0
2007-12-11 13:01:00,2.04895,2.04905,2.0483,2.04855,905300007.0
2007-12-11 13:02:00,2.04855,2.04875,2.04855,2.04865,321900000.0
2007-12-11 13:03:00,2.04865,2.04865,2.0483,2.0483,655500001.0
2007-12-11 13:04:00,2.04835,2.04865,2.0483,2.04865,1036800009.0
2007-12-11 13:05:00,2.04865,2.0489,2.0486,2.0489,609000002.0
2007-12-11 13:06:00,2.04895,2.04895,2.0487,2.04895,1193300013.0
2007-12-11 13:07:00,2.04895,2.04915,2.0489,2.0491,587899998.0
2007-12-11 13:08:00,2.04915,2.04915,2.049,2.04915,633400005.0
2007-12-11 13:09:00,2.04915,2.04915,2.04885,2.04895,419600001.0
2007-12-11 13:10:00,2.04895,2.04895,2.04835,2.04845,564200008.0
2007-12-11 13:11:00,2.04845,2.04845,2.04815,2.04825,694800001.0
2007-12-11 13:12:00,2.04825,2.04845,2.04695,2.04715,730700001.0
2007-12-11 13:13:00,2.04715,2.04745,2.04705,2.04735,798199998.0
2007-12-11 13:14:00,2.04735,2.04825,2.04735,2.04805,844700003.0
2007-12-11 13:15:00,2.04805,2.04805,2.04675,2.04745,1266900000.0
2007-12-11 13:16:00,2.04745,2.0477,2.04725,2.04745,874100001.0
2007-12-11 13:17:00,2.04755,2.04765,2.04755,2.0476,568400000.0
2007-12-11 13:18:00,2.04755,2.04765,2.0471,2.04725,943700003.0
2007-12-11 13:19:00,2.04725,2.04735,2.0468,2.0472,646900001.0
2007-12-11 13:20:00,2.0472,2.04765,2.04715,2.04755,430900000.0
2007-12-11 13:21:00,2.0477,2.04785,2.04725,2.04725,992799998.0
2007-12-11 13:22:00,2.0474,2.04755,2.04715,2.0472,720300004.0
2007-12-11 13:23:00,2.04735,2.04765,2.04725,2.0474,1041400006.0
2007-12-11 13:24:00,2.04735,2.0476,2.0473,2.04735,519400001.0
2007-12-11 13:25:00,2.04735,2.04755,2.0472,2.0474,461900005.0
2007-12-11 13:26:00,2.04745,2.04765,2.0474,2.04755,607900002.0
2007-12-11 13:27:00,2.04755,2.04775,2.04745,2.04755,414100005.0
2007-12-11 13:28:00,2.04755,2.04765,2.0475,2.04755,518699999.0
2007-12-11 13:29:00,2.04755,2.04765,2.0475,2.04755,218300000.0
2007-12-11 13:30:00,2.04755,2.04755,2.04735,2.04755,517400000.0
2007-12-11 13:31:00,2.04755,2.04755,2.04745,2.04745,312200000.0
2007-12-11 13:32:00,2.04745,2.04805,2.04745,2.04805,956900002.0
2007-12-11 13:33:00,2.04805,2.04805,2.04795,2.048,193700001.0
2007-12-11 13:34:00,2.04805,2.04805,2.04785,2.04795,278300001.0
2007-12-11 13:35:00,2.04795,2.04795,2.0476,2.04795,562300004.0
2007-12-11 13:36:00,2.04795,2.04795,2.0479,2.04795,152100000.0
2007-12-11 13:37:00,2.04795,2.048,2.0478,2.0478,356400000.0
2007-12-11 13:38:00,2.0478,2.04785,2.04755,2.04755,632299997.0
2007-12-11 13:39:00,2.04755,2.04765,2.04755,2.04765,135000000.0
2007-12-11 13:40:00,2.0477,2.0477,2.0474,2.04745,287900001.0
2007-12-11 13:41:00,2.04745,2.04755,2.04745,2.04745,127200001.0
2007-12-11 13:42:00,2.04745,2.04755,2.04715,2.04735,655900005.0
2007-12-11 13:43:00,2.0473,2.04755,2.0473,2.0474,439299997.0
2007-12-11 13:44:00,2.0474,2.0474,2.04695,2.0471,502000000.0
2007-12-11 13:45:00,2.0471,2.04725,2.04665,2.04695,1060899999.0
2007-12-11 13:46:00,2.04695,2.04745,2.0469,2.0473,479600002.0
2007-12-11 13:47:00,2.04735,2.04755,2.0473,2.0474,874600002.0
2007-12-11 13:48:00,2.04735,2.04745,2.04715,2.04735,554400000.0
2007-12-11 13:49:00,2.04735,2.04735,2.04675,2.04715,840100000.0
2007-12-11 13:50:00,2.04715,2.04725,2.04705,2.04715,654700001.0
2007-12-11 13:51:00,2.04715,2.04725,2.04715,2.04725,283799996.0
2007-12-11 13:52:00,2.04725,2.0474,2.0472,2.04735,215900003.0
2007-12-11 13:53:00,2.0474,2.04775,2.0474,2.04775,491600001.0
2007-12-11 13:54:00,2.04775,2.04775,2.0475,2.0475,383100000.0
2007-12-11 13:55:00,2.04745,2.04755,2.04735,2.04735,478099992.0
2007-12-11 13:56:00,2.04735,2.04755,2.0473,2.04745,521800000.0
2007-12-11 13:57:00,2.04755,2.04835,2.04745,2.04835,710600001.0
2007-12-11 13:58:00,2.0483,2.04845,2.048,2.04835,626200000.0
2007-12-11 13:59:00,2.04835,2.04905,2.04815,2.0488,713799999.0
2007-12-11 14:00:00,2.0488,2.04955,2.0487,2.049,1246300001.0
2007-12-11 14:01:00,2.04905,2.04935,2.0489,2.0493,392700000.0
2007-12-11 14:02:00,2.0493,2.04995,2.0493,2.0498,342100000.0
2007-12-11 14:03:00,2.04985,2.05015,2.04975,2.05005,520800000.0
2007-12-11 14:04:00,2.05,2.05015,2.04995,2.05015,626000000.0
2007-12-11 14:05:00,2.05015,2.0505,2.04955,2.04985,789699998.0
2007-12-11 14:06:00,2.04985,2.05015,2.0498,2.05005,499400000.0
2007-12-11 14:07:00,2.05005,2.05015,2.05,2.05,265600000.0
2007-12-11 14:08:00,2.05,2.0502,2.05,2.05,300600000.0
2007-12-11 14:09:00,2.05,2.05,2.04955,2.0497,701600003.0
2007-12-11 14:10:00,2.04965,2.0497,2.04945,2.04955,344800000.0
2007-12-11 14:11:00,2.0495,2.04975,2.0495,2.04975,357100000.0
2007-12-11 14:12:00,2.04975,2.04975,2.04945,2.04945,376100000.0
2007-12-11 14:13:00,2.04945,2.0495,2.0491,2.0494,350800000.0
2007-12-11 14:14:00,2.0494,2.0495,2.049,2.04905,302500000.0
2007-12-11 14:15:00,2.04905,2.0494,2.049,2.04935,359400000.0
2007-12-11 14:16:00,2.04935,2.0494,2.0488,2.0488,419400000.0
2007-12-11 14:17:00,2.04885,2.04885,2.04835,2.04865,388900000.0
2007-12-11 14:18:00,2.0486,2.04885,2.04845,2.04855,723300003.0
2007-12-11 14:19:00,2.04855,2.04865,2.04825,2.04845,945600000.0
2007-12-11 14:20:00,2.0484,2.04855,2.0483,2.04855,302400000.0
2007-12-11 14:21:00,2.04855,2.04885,2.04855,2.04875,525100000.0
2007-12-11 14:22:00,2.04875,2.04915,2.04875,2.04915,443600000.0
2007-12-11 14:23:00,2.04915,2.04915,2.0488,2.04895,416800000.0
2007-12-11 14:24:00,2.04895,2.049,2.04835,2.0485,622399995.0
2007-12-11 14:25:00,2.0486,2.0492,2.0485,2.0487,441400000.0
2007-12-11 14:26:00,2.04865,2.04905,2.04865,2.049,235500000.0
2007-12-11 14:27:00,2.0492,2.04945,2.0491,2.04945,190600000.0
2007-12-11 14:28:00,2.04945,2.04965,2.04935,2.04945,831900001.0
2007-12-11 14:29:00,2.04945,2.04965,2.04945,2.04955,676300000.0
2007-12-11 14:30:00,2.0495,2.04975,2.0495,2.04965,468600000.0
2007-12-11 14:31:00,2.04965,2.04965,2.04925,2.04925,1086200003.0
2007-12-11 14:32:00,2.04925,2.04985,2.04925,2.0497,1189599996.0
2007-12-11 14:33:00,2.0497,2.04985,2.04965,2.04975,772100003.0
2007-12-11 14:34:00,2.04975,2.04985,2.04965,2.04975,822699999.0
2007-12-11 14:35:00,2.04965,2.04985,2.04955,2.04975,984300002.0
2007-12-11 14:36:00,2.04975,2.04975,2.04955,2.0496,396600001.0
2007-12-11 14:37:00,2.04965,2.04965,2.0495,2.04965,528400002.0
2007-12-11 14:38:00,2.04965,2.04965,2.0495,2.0495,184100001.0
2007-12-11 14:39:00,2.04955,2.04965,2.04935,2.04955,748200002.0
2007-12-11 14:40:00,2.04955,2.04965,2.04945,2.04955,517900000.0
2007-12-11 14:41:00,2.04955,2.04965,2.0494,2.04955,859499994.0
2007-12-11 14:42:00,2.04955,2.04955,2.04945,2.04955,474200002.0
2007-12-11 14:43:00,2.04955,2.0496,2.04935,2.0494,521600002.0
2007-12-11 14:44:00,2.04945,2.0495,2.04935,2.04935,235849998.0
2007-12-11 14:45:00,2.04935,2.04935,2.04915,2.04915,667700000.0
2007-12-11 14:46:00,2.04915,2.04965,2.04905,2.04945,1143300004.0
2007-12-11 14:47:00,2.04945,2.04965,2.04945,2.04955,1045000000.0
2007-12-11 14:48:00,2.04955,2.04955,2.04905,2.04935,1139900005.0
2007-12-11 14:49:00,2.04925,2.04935,2.0491,2.04925,693900001.0
2007-12-11 14:50:00,2.04925,2.0499,2.04925,2.04985,820400002.0
2007-12-11 14:51:00,2.0499,2.05005,2.0498,2.05005,192900000.0
2007-12-11 14:52:00,2.0501,2.0501,2.0498,2.0498,325700000.0
2007-12-11 14:53:00,2.04975,2.04975,2.04945,2.0497,613600001.0
2007-12-11 14:54:00,2.0497,2.04975,2.0494,2.04945,482700005.0
2007-12-11 14:55:00,2.0494,2.04955,2.0494,2.0495,248299997.0
2007-12-11 14:56:00,2.0495,2.04955,2.0494,2.04945,356300003.0
2007-12-11 14:57:00,2.04945,2.04955,2.04935,2.04935,949200002.0
2007-12-11 14:58:00,2.04935,2.04935,2.0482,2.0483,828700002.0
2007-12-11 14:59:00,2.0483,2.04835,2.0482,2.04825,376200001.0
2007-12-11 15:00:00,2.04815,2.04865,2.04795,2.04865,820099998.0
2007-12-11 15:01:00,2.04865,2.04885,2.04855,2.0487,555400000.0
2007-12-11 15:02:00,2.04875,2.04875,2.04835,2.04835,775599999.0
2007-12-11 15:03:00,2.0484,2.04925,2.04835,2.04875,635000000.0
2007-12-11 15:04:00,2.0488,2.04885,2.0488,2.0488,117800000.0
2007-12-11 15:05:00,2.0488,2.04895,2.0487,2.04895,310300000.0
2007-12-11 15:06:00,2.04895,2.0495,2.04895,2.0495,690599991.0
2007-12-11 15:07:00,2.04935,2.04965,2.04935,2.0496,533599997.0
2007-12-11 15:08:00,2.0496,2.04975,2.04955,2.0496,339800000.0
2007-12-11 15:09:00,2.04965,2.04965,2.0494,2.0495,479799999.0
2007-12-11 15:10:00,2.0495,2.0495,2.0491,2.0491,642799999.0
2007-12-11 15:11:00,2.04915,2.04925,2.04895,2.04905,542399996.0
2007-12-11 15:12:00,2.04905,2.0492,2.04905,2.0491,483200000.0
2007-12-11 15:13:00,2.04915,2.0493,2.049,2.04925,583100001.0
2007-12-11 15:14:00,2.04925,2.04945,2.0492,2.0492,410900000.0
2007-12-11 15:15:00,2.0492,2.0494,2.0491,2.0491,285700000.0
2007-12-11 15:16:00,2.0491,2.04915,2.04905,2.04915,454300001.0
2007-12-11 15:17:00,2.0491,2.04965,2.0491,2.04955,639300001.0
2007-12-11 15:18:00,2.0496,2.04985,2.04945,2.04955,634099999.0
2007-12-11 15:19:00,2.0495,2.04965,2.04945,2.04965,337199999.0
2007-12-11 15:20:00,2.04965,2.04965,2.0492,2.04925,865600002.0
2007-12-11 15:21:00,2.04925,2.04945,2.0489,2.04895,974999995.0
2007-12-11 15:22:00,2.0489,2.04895,2.04865,2.0488,548499999.0
2007-12-11 15:23:00,2.0488,2.04885,2.0485,2.04855,457799998.0
2007-12-11 15:24:00,2.0485,2.04925,2.0484,2.04915,1591899995.0
2007-12-11 15:25:00,2.04915,2.04925,2.04855,2.04855,1276699999.0
2007-12-11 15:26:00,2.04855,2.04915,2.04855,2.04915,813299998.0
2007-12-11 15:27:00,2.0491,2.0492,2.049,2.04915,509900000.0
2007-12-11 15:28:00,2.04915,2.04925,2.04915,2.04915,638199999.0
2007-12-11 15:29:00,2.04915,2.04925,2.04915,2.04925,918900004.0
2007-12-11 15:30:00,2.04925,2.04955,2.04925,2.0495,705200002.0
2007-12-11 15:31:00,2.04955,2.04965,2.0494,2.0494,564600001.0
2007-12-11 15:32:00,2.0494,2.04975,2.0494,2.04975,720300000.0
2007-12-11 15:33:00,2.04975,2.04975,2.0495,2.04965,633000001.0
2007-12-11 15:34:00,2.04965,2.0498,2.0496,2.0498,613000000.0
2007-12-11 15:35:00,2.0498,2.0498,2.04975,2.0498,134900000.0
2007-12-11 15:36:00,2.04985,2.0503,2.04985,2.05015,1254299999.0
2007-12-11 15:37:00,2.05015,2.05035,2.05005,2.05015,547900001.0
2007-12-11 15:38:00,2.05015,2.05015,2.04995,2.04995,486000000.0
2007-12-11 15:39:00,2.04995,2.04995,2.0498,2.0498,223399999.0
2007-12-11 15:40:00,2.0498,2.04995,2.04975,2.04995,490300000.0
2007-12-11 15:41:00,2.04985,2.04995,2.04975,2.04975,580500001.0
2007-12-11 15:42:00,2.04975,2.04995,2.0496,2.04975,589300001.0
2007-12-11 15:43:00,2.0497,2.0499,2.0496,2.04965,477999999.0
2007-12-11 15:44:00,2.04965,2.05005,2.04955,2.05005,347700000.0
2007-12-11 15:45:00,2.05015,2.05015,2.0499,2.04995,110600000.0
2007-12-11 15:46:00,2.04995,2.05015,2.04995,2.05005,275600000.0
2007-12-11 15:47:00,2.05005,2.05005,2.04965,2.04985,429300000.0
2007-12-11 15:48:00,2.0499,2.0501,2.0499,2.05,550200000.0
2007-12-11 15:49:00,2.05005,2.05015,2.05005,2.0501,129700000.0
2007-12-11 15:50:00,2.05015,2.05035,2.05015,2.05025,257900000.0
2007-12-11 15:51:00,2.05025,2.05025,2.05015,2.05025,141900000.0
2007-12-11 15:52:00,2.05025,2.05035,2.05015,2.05015,346700000.0
2007-12-11 15:53:00,2.0502,2.05055,2.05015,2.05015,269300001.0
2007-12-11 15:54:00,2.05015,2.05015,2.04955,2.0497,384800000.0
2007-12-11 15:55:00,2.0497,2.04975,2.04945,2.04975,254000000.0
2007-12-11 15:56:00,2.04975,2.04975,2.0495,2.0496,221200000.0
2007-12-11 15:57:00,2.0496,2.0496,2.04885,2.04885,300400000.0
2007-12-11 15:58:00,2.04885,2.04905,2.0485,2.04865,355600000.0
2007-12-11 15:59:00,2.04865,2.04895,2.0486,2.04885,348100000.0
2007-12-11 16:00:00,2.04895,2.04895,2.0476,2.0477,763000000.0
2007-12-11 16:01:00,2.0477,2.04805,2.04765,2.04805,473900000.0
2007-12-11 16:02:00,2.04805,2.04815,2.0479,2.048,524999994.0
2007-12-11 16:03:00,2.0481,2.04825,2.04805,2.04815,469300000.0
2007-12-11 16:04:00,2.04815,2.04825,2.04765,2.0481,967100000.0
2007-12-11 16:05:00,2.0481,2.04815,2.04775,2.04795,398300001.0
2007-12-11 16:06:00,2.04795,2.04805,2.0476,2.04765,632099999.0
2007-12-11 16:07:00,2.0477,2.0478,2.0475,2.0476,596000001.0
2007-12-11 16:08:00,2.0476,2.04795,2.0476,2.04775,597900001.0
2007-12-11 16:09:00,2.04775,2.04835,2.04775,2.04835,546600000.0
2007-12-11 16:10:00,2.04825,2.04845,2.04815,2.04835,498300000.0
2007-12-11 16:11:00,2.04835,2.04835,2.04785,2.04785,575500002.0
2007-12-11 16:12:00,2.0479,2.04795,2.04765,2.04785,385400000.0
2007-12-11 16:13:00,2.04785,2.04795,2.04745,2.0476,635800000.0
2007-12-11 16:14:00,2.0476,2.04765,2.04725,2.04735,360399999.0
2007-12-11 16:15:00,2.0473,2.04745,2.0472,2.04725,357699999.0
2007-12-11 16:16:00,2.04725,2.04725,2.04705,2.04705,379200000.0
2007-12-11 16:17:00,2.04705,2.04715,2.04655,2.0467,416300000.0
2007-12-11 16:18:00,2.04665,2.04675,2.04655,2.04665,524800000.0
2007-12-11 16:19:00,2.04665,2.04675,2.0465,2.04675,601000000.0
2007-12-11 16:20:00,2.04675,2.0468,2.0466,2.0467,486300000.0
2007-12-11 16:21:00,2.04675,2.04685,2.0466,2.04675,543900000.0
2007-12-11 16:22:00,2.04675,2.04685,2.04665,2.0467,392500000.0
2007-12-11 16:23:00,2.0467,2.04685,2.0466,2.04685,391550000.0
2007-12-11 16:24:00,2.04685,2.04695,2.04675,2.0468,447700000.0
2007-12-11 16:25:00,2.0468,2.04685,2.0467,2.04685,290100000.0
2007-12-11 16:26:00,2.04685,2.04745,2.0468,2.04745,575500000.0
2007-12-11 16:27:00,2.0474,2.04745,2.0472,2.04725,633000000.0
2007-12-11 16:28:00,2.0472,2.04745,2.04695,2.047,466800001.0
2007-12-11 16:29:00,2.04695,2.04715,2.04685,2.04705,533900003.0
2007-12-11 16:30:00,2.04705,2.04705,2.04685,2.04695,520800000.0
2007-12-11 16:31:00,2.04695,2.04735,2.04695,2.0473,472900000.0
2007-12-11 16:32:00,2.0473,2.04745,2.04705,2.04705,308000000.0
2007-12-11 16:33:00,2.04705,2.04745,2.04695,2.0474,518800000.0
2007-12-11 16:34:00,2.0474,2.04785,2.0474,2.04785,609700000.0
2007-12-11 16:35:00,2.04785,2.04785,2.0476,2.04785,352999999.0
2007-12-11 16:36:00,2.04785,2.04795,2.04755,2.04765,517100001.0
2007-12-11 16:37:00,2.0476,2.0477,2.04745,2.04755,604600000.0
2007-12-11 16:38:00,2.04755,2.0477,2.04735,2.04765,423800000.0
2007-12-11 16:39:00,2.0476,2.04845,2.0476,2.04845,799299996.0
2007-12-11 16:40:00,2.04845,2.04875,2.0483,2.04855,773200001.0
2007-12-11 16:41:00,2.04855,2.0488,2.04825,2.04845,587099999.0
2007-12-11 16:42:00,2.04835,2.0485,2.04765,2.0477,684300001.0
2007-12-11 16:43:00,2.0477,2.04815,2.04765,2.04795,1043500001.0
2007-12-11 16:44:00,2.04795,2.04815,2.0474,2.04745,966400005.0
2007-12-11 16:45:00,2.04745,2.0477,2.0474,2.04755,388000000.0
2007-12-11 16:46:00,2.04755,2.0476,2.0472,2.0472,816800001.0
2007-12-11 16:47:00,2.0472,2.04735,2.047,2.04715,577900000.0
2007-12-11 16:48:00,2.04715,2.04735,2.04715,2.0473,353000000.0
2007-12-11 16:49:00,2.0473,2.04735,2.04715,2.0473,334100000.0
2007-12-11 16:50:00,2.0473,2.04735,2.0473,2.04735,168900000.0
2007-12-11 16:51:00,2.0473,2.04735,2.04725,2.04725,242300000.0
2007-12-11 16:52:00,2.04725,2.04725,2.04715,2.0472,456000000.0
2007-12-11 16:53:00,2.0472,2.04735,2.04705,2.04715,391900000.0
2007-12-11 16:54:00,2.0471,2.04715,2.04645,2.0466,667800002.0
2007-12-11 16:55:00,2.04665,2.04685,2.04655,2.0467,407600000.0
2007-12-11 16:56:00,2.04655,2.04665,2.04635,2.04635,361199999.0
2007-12-11 16:57:00,2.04635,2.04645,2.04605,2.0461,604100000.0
2007-12-11 16:58:00,2.04615,2.04635,2.046,2.04605,451100001.0
2007-12-11 16:59:00,2.046,2.04615,2.0459,2.04605,238100000.0
2007-12-11 17:00:00,2.04605,2.04635,2.04595,2.04625,694200000.0
2007-12-11 17:01:00,2.04625,2.04695,2.04625,2.04695,636000002.0
2007-12-11 17:02:00,2.04695,2.04705,2.0465,2.0466,937299996.0
2007-12-11 17:03:00,2.0466,2.04685,2.0465,2.04675,1235800007.0
2007-12-11 17:04:00,2.04675,2.04675,2.04655,2.04665,1910600006.0
2007-12-11 17:05:00,2.04665,2.04705,2.04665,2.04695,1126900005.0
2007-12-11 17:06:00,2.04695,2.04725,2.04695,2.04715,1238100001.0
2007-12-11 17:07:00,2.04715,2.04725,2.04705,2.04715,1603000008.0
2007-12-11 17:08:00,2.04715,2.04735,2.04705,2.0472,1041800007.0
2007-12-11 17:09:00,2.0472,2.04745,2.04715,2.04715,589900000.0
2007-12-11 17:10:00,2.0471,2.04735,2.0471,2.04725,915600001.0
2007-12-11 17:11:00,2.04715,2.04725,2.0471,2.04715,723500011.0
2007-12-11 17:12:00,2.04715,2.04735,2.04715,2.04725,1017700006.0
2007-12-11 17:13:00,2.04725,2.04735,2.04705,2.04725,1266300020.0
2007-12-11 17:14:00,2.04725,2.04735,2.04715,2.04725,904999998.0
2007-12-11 17:15:00,2.04725,2.04735,2.04705,2.04725,923600004.0
2007-12-11 17:16:00,2.04725,2.04735,2.0471,2.04715,1317200001.0
2007-12-11 17:17:00,2.04715,2.04725,2.04715,2.04725,336400000.0
2007-12-11 17:18:00,2.04725,2.0473,2.04715,2.0472,592500007.0
2007-12-11 17:19:00,2.04725,2.04725,2.0468,2.04695,837400006.0
2007-12-11 17:20:00,2.04695,2.04705,2.0466,2.0466,712700000.0
2007-12-11 17:21:00,2.04655,2.04675,2.04625,2.04645,1177800000.0
2007-12-11 17:22:00,2.04645,2.04645,2.0461,2.0463,667300003.0
2007-12-11 17:23:00,2.0463,2.04635,2.04595,2.04605,302300000.0
2007-12-11 17:24:00,2.04605,2.0461,2.04585,2.0459,463000000.0
2007-12-11 17:25:00,2.04595,2.04615,2.0459,2.0459,1140900015.0
2007-12-11 17:26:00,2.0459,2.04625,2.0457,2.0457,903900000.0
2007-12-11 17:27:00,2.04575,2.04575,2.04545,2.0456,811200003.0
2007-12-11 17:28:00,2.04555,2.0456,2.04515,2.04525,891600000.0
2007-12-11 17:29:00,2.04525,2.04545,2.04525,2.04525,1303000004.0
2007-12-11 17:30:00,2.04525,2.04555,2.04515,2.04555,1212700006.0
2007-12-11 17:31:00,2.04555,2.04585,2.04535,2.04535,1594500002.0
2007-12-11 17:32:00,2.04535,2.04575,2.0452,2.0452,1479500001.0
2007-12-11 17:33:00,2.0452,2.04575,2.0451,2.04555,1034000000.0
2007-12-11 17:34:00,2.04555,2.04575,2.0455,2.0455,465499988.0
2007-12-11 17:35:00,2.0455,2.04555,2.0451,2.04525,901999999.0
2007-12-11 17:36:00,2.04525,2.04565,2.04525,2.04535,560250000.0
2007-12-11 17:37:00,2.04535,2.04535,2.04505,2.04505,642799996.0
2007-12-11 17:38:00,2.04505,2.04505,2.04485,2.04495,872600001.0
2007-12-11 17:39:00,2.04495,2.04505,2.0448,2.04485,636999999.0
2007-12-11 17:40:00,2.04485,2.04495,2.04405,2.04425,891200000.0
2007-12-11 17:41:00,2.04425,2.04425,2.0435,2.04375,853799996.0
2007-12-11 17:42:00,2.04365,2.0438,2.04295,2.04305,1370399995.0
2007-12-11 17:43:00,2.04305,2.04305,2.0422,2.0425,1648049993.0
2007-12-11 17:44:00,2.0425,2.04275,2.04245,2.04275,791499998.0
2007-12-11 17:45:00,2.0427,2.04275,2.04255,2.04255,780499998.0
2007-12-11 17:46:00,2.04255,2.04255,2.04195,2.04225,1212700000.0
2007-12-11 17:47:00,2.04225,2.04235,2.0417,2.04185,1162500000.0
2007-12-11 17:48:00,2.04185,2.04185,2.0414,2.04155,724699998.0
2007-12-11 17:49:00,2.04155,2.04165,2.04085,2.04105,973400002.0
2007-12-11 17:50:00,2.04105,2.04135,2.041,2.04125,736400004.0
2007-12-11 17:51:00,2.04125,2.04135,2.04115,2.0413,1012800002.0
2007-12-11 17:52:00,2.0413,2.04145,2.04115,2.04125,964799997.0
2007-12-11 17:53:00,2.04135,2.04145,2.04105,2.04115,887299999.0
2007-12-11 17:54:00,2.04115,2.04115,2.04025,2.04035,1566700006.0
2007-12-11 17:55:00,2.0404,2.041,2.0404,2.04085,1104900001.0
2007-12-11 17:56:00,2.04085,2.04085,2.0403,2.04055,1082200001.0
2007-12-11 17:57:00,2.04055,2.04055,2.03965,2.04,1953999997.0
2007-12-11 17:58:00,2.03995,2.0401,2.03925,2.03935,2105700008.0
2007-12-11 17:59:00,2.03935,2.03955,2.0386,2.0388,1312300000.0
2007-12-11 18:00:00,2.0383,2.0384,2.0383,2.0383,1006500002.0
2007-12-11 18:01:00,2.03955,2.0396,2.0393,2.0395,1006500002.0
2007-12-11 18:02:00,2.0395,2.04,2.03945,2.04,1562099988.0
2007-12-11 18:03:00,2.04005,2.04005,2.0395,2.04005,1451000003.0
2007-12-11 18:04:00,2.03995,2.04035,2.03995,2.04015,1619100001.0
2007-12-11 18:05:00,2.0401,2.04025,2.03985,2.0401,611800003.0
2007-12-11 18:06:00,2.04005,2.04045,2.04005,2.04035,973200006.0
2007-12-11 18:07:00,2.04035,2.0405,2.0403,2.04045,1085899998.0
2007-12-11 18:08:00,2.0405,2.04055,2.04,2.04025,870900000.0
2007-12-11 18:09:00,2.0402,2.04025,2.03985,2.03995,1198900003.0
2007-12-11 18:10:00,2.03995,2.03995,2.03985,2.03985,704700000.0
2007-12-11 18:11:00,2.03985,2.04025,2.0398,2.0401,852299997.0
2007-12-11 18:12:00,2.0401,2.0402,2.0398,2.03985,834000000.0
2007-12-11 18:13:00,2.03985,2.0401,2.0395,2.0399,822899999.0
2007-12-11 18:14:00,2.03995,2.04005,2.03985,2.0399,612900002.0
2007-12-11 18:15:00,2.0399,2.04005,2.0398,2.03995,707299995.0
2007-12-11 18:16:00,2.0399,2.0399,2.03955,2.03975,819399999.0
2007-12-11 18:17:00,2.03975,2.03985,2.0394,2.0394,455800000.0
2007-12-11 18:18:00,2.0394,2.03965,2.0393,2.03965,435700000.0
2007-12-11 18:19:00,2.03965,2.03965,2.039,2.0391,765400000.0
2007-12-11 18:20:00,2.0391,2.0394,2.03905,2.0393,638900000.0
2007-12-11 18:21:00,2.03935,2.03955,2.03925,2.0394,458400000.0
2007-12-11 18:22:00,2.03945,2.0395,2.03915,2.0393,371100000.0
2007-12-11 18:23:00,2.0393,2.03935,2.039,2.03915,355500000.0
2007-12-11 18:24:00,2.03915,2.03945,2.03905,2.0394,613199999.0
2007-12-11 18:25:00,2.03935,2.03935,2.03875,2.03895,499199999.0
2007-12-11 18:26:00,2.03895,2.03895,2.03805,2.03815,559300003.0
2007-12-11 18:27:00,2.03825,2.03825,2.0374,2.0378,934900001.0
2007-12-11 18:28:00,2.0378,2.038,2.03765,2.0378,757600000.0
2007-12-11 18:29:00,2.0378,2.03805,2.03775,2.03795,775699997.0
2007-12-11 18:30:00,2.0379,2.03825,2.0378,2.0381,589775000.0
2007-12-11 18:31:00,2.0381,2.0382,2.038,2.03815,234700000.0
2007-12-11 18:32:00,2.03815,2.03835,2.038,2.03805,687800000.0
2007-12-11 18:33:00,2.03805,2.03825,2.0379,2.03815,667300000.0
2007-12-11 18:34:00,2.03815,2.03825,2.03815,2.03815,394700002.0
2007-12-11 18:35:00,2.0382,2.03835,2.03795,2.0383,728600006.0
2007-12-11 18:36:00,2.0383,2.03865,2.03825,2.0386,570500001.0
2007-12-11 18:37:00,2.03865,2.03885,2.0385,2.0387,1369050000.0
2007-12-11 18:38:00,2.0387,2.03875,2.0386,2.03865,723999998.0
2007-12-11 18:39:00,2.03865,2.03885,2.03855,2.03855,386700000.0
2007-12-11 18:40:00,2.03855,2.03855,2.03825,2.03835,582500000.0
2007-12-11 18:41:00,2.03835,2.03875,2.03835,2.03865,527400008.0
2007-12-11 18:42:00,2.03865,2.03865,2.03845,2.03855,416000001.0
2007-12-11 18:43:00,2.03855,2.03855,2.03825,2.03835,550300000.0
2007-12-11 18:44:00,2.03835,2.03855,2.0383,2.03845,313900000.0
2007-12-11 18:45:00,2.03845,2.03865,2.038,2.03825,616200000.0
2007-12-11 18:46:00,2.03825,2.0384,2.03815,2.03835,365600001.0
2007-12-11 18:47:00,2.03835,2.03845,2.0382,2.03835,575500000.0
2007-12-11 18:48:00,2.03835,2.03835,2.03815,2.03825,334800000.0
2007-12-11 18:49:00,2.03825,2.03845,2.03825,2.0384,160200000.0
2007-12-11 18:50:00,2.03845,2.03845,2.0381,2.03835,713100001.0
2007-12-11 18:51:00,2.03835,2.0384,2.03825,2.03835,217800000.0
2007-12-11 18:52:00,2.03835,2.03845,2.03835,2.0384,97000000.0
2007-12-11 18:53:00,2.0384,2.03875,2.03835,2.0387,299900000.0
2007-12-11 18:54:00,2.03875,2.03915,2.0387,2.03895,673499995.0
2007-12-11 18:55:00,2.03895,2.03895,2.03875,2.03875,221999999.0
2007-12-11 18:56:00,2.03875,2.03875,2.03855,2.03855,93300000.0
2007-12-11 18:57:00,2.03855,2.0387,2.0384,2.0385,580900004.0
2007-12-11 18:58:00,2.0385,2.03855,2.03845,2.0385,455699998.0
2007-12-11 18:59:00,2.0385,2.03855,2.03835,2.0385,296000001.0
2007-12-11 19:00:00,2.0385,2.0385,2.03835,2.03835,550600000.0
2007-12-11 19:01:00,2.03835,2.0384,2.0383,2.0384,621700000.0
2007-12-11 19:02:00,2.0384,2.0385,2.0381,2.0383,756699998.0
2007-12-11 19:03:00,2.03835,2.0385,2.03825,2.03845,316900001.0
2007-12-11 19:04:00,2.03845,2.03875,2.0383,2.0385,730099999.0
2007-12-11 19:05:00,2.0385,2.03855,2.0384,2.0384,199400001.0
2007-12-11 19:06:00,2.0385,2.03855,2.0384,2.03845,312899997.0
2007-12-11 19:07:00,2.0384,2.03845,2.0383,2.0383,257400000.0
2007-12-11 19:08:00,2.03825,2.03835,2.03735,2.0375,533200001.0
2007-12-11 19:09:00,2.0375,2.0376,2.0373,2.03755,1054300005.0
2007-12-11 19:10:00,2.0375,2.03765,2.03725,2.03755,823900002.0
2007-12-11 19:11:00,2.03755,2.0377,2.0373,2.03765,449100001.0
2007-12-11 19:12:00,2.03765,2.03795,2.03765,2.0377,365100000.0
2007-12-11 19:13:00,2.0377,2.03795,2.0376,2.0379,820199998.0
2007-12-11 19:14:00,2.03785,2.038,2.03785,2.038,461500002.0
2007-12-11 19:15:00,2.038,2.0381,2.038,2.0381,54800000.0
2007-12-11 19:16:00,2.0381,2.0382,2.03795,2.0381,581100003.0
2007-12-11 19:17:00,2.0381,2.0381,2.03775,2.03785,388100000.0
2007-12-11 19:18:00,2.03785,2.03795,2.0377,2.0378,492800000.0
2007-12-11 19:19:00,2.0378,2.0379,2.0378,2.03785,203700000.0
2007-12-11 19:20:00,2.03785,2.038,2.03785,2.03795,446099998.0
2007-12-11 19:21:00,2.03795,2.03805,2.0378,2.03805,277200001.0
2007-12-11 19:22:00,2.03805,2.03835,2.038,2.03835,236000002.0
2007-12-11 19:23:00,2.03835,2.03855,2.03825,2.03855,220400000.0
2007-12-11 19:24:00,2.03855,2.03865,2.03835,2.0386,262200000.0
2007-12-11 19:25:00,2.0386,2.0386,2.03835,2.0384,319600000.0
2007-12-11 19:26:00,2.0384,2.03845,2.03815,2.0384,173200000.0
2007-12-11 19:27:00,2.0384,2.03875,2.03825,2.0386,426599998.0
2007-12-11 19:28:00,2.0386,2.03865,2.0384,2.0386,455400000.0
2007-12-11 19:29:00,2.0386,2.03875,2.03855,2.03855,245000001.0
2007-12-11 19:30:00,2.03855,2.03875,2.0385,2.03875,320100000.0
2007-12-11 19:31:00,2.03875,2.03915,2.0387,2.0391,685300002.0
2007-12-11 19:32:00,2.03905,2.0391,2.0388,2.0388,363460001.0
2007-12-11 19:33:00,2.0388,2.03895,2.0388,2.03895,114300000.0
2007-12-11 19:34:00,2.039,2.03905,2.0389,2.03895,299700002.0
2007-12-11 19:35:00,2.03895,2.03905,2.0389,2.039,183300001.0
2007-12-11 19:36:00,2.03895,2.0393,2.03895,2.03925,529400001.0
2007-12-11 19:37:00,2.03925,2.0395,2.0392,2.0395,149550000.0
2007-12-11 19:38:00,2.0395,2.0398,2.0395,2.0398,388399999.0
2007-12-11 19:39:00,2.0398,2.0399,2.03965,2.0399,157400000.0
2007-12-11 19:40:00,2.0399,2.0399,2.03965,2.0397,467600001.0
2007-12-11 19:41:00,2.0397,2.04,2.0397,2.04,501900003.0
2007-12-11 19:42:00,2.04,2.0401,2.04,2.04,73400000.0
2007-12-11 19:43:00,2.04,2.04,2.03965,2.0398,470900001.0
2007-12-11 19:44:00,2.0398,2.03995,2.0398,2.03985,610700000.0
2007-12-11 19:45:00,2.03985,2.03985,2.0395,2.03975,240700000.0
2007-12-11 19:46:00,2.03975,2.03995,2.03975,2.03975,271900000.0
2007-12-11 19:47:00,2.03975,2.03975,2.03945,2.0396,229100001.0
2007-12-11 19:48:00,2.03955,2.03955,2.0393,2.0395,362000000.0
2007-12-11 19:49:00,2.0395,2.0396,2.0395,2.0396,302600000.0
2007-12-11 19:50:00,2.0396,2.0396,2.0393,2.0394,252000001.0
2007-12-11 19:51:00,2.0394,2.0394,2.03915,2.0392,187900000.0
2007-12-11 19:52:00,2.03915,2.03935,2.0391,2.03935,205100000.0
2007-12-11 19:53:00,2.03935,2.03935,2.03925,2.03935,318599997.0
2007-12-11 19:54:00,2.03935,2.03935,2.03915,2.03915,222000000.0
2007-12-11 19:55:00,2.03915,2.03925,2.03895,2.03895,460099998.0
2007-12-11 19:56:00,2.03895,2.03895,2.0388,2.0389,250499998.0
2007-12-11 19:57:00,2.0389,2.03905,2.03885,2.03885,288100000.0
2007-12-11 19:58:00,2.03885,2.03895,2.03845,2.03865,220000000.0
2007-12-11 19:59:00,2.03865,2.03865,2.03845,2.0385,112000000.0
2007-12-11 20:00:00,2.03865,2.0388,2.03845,2.03875,523400001.0
2007-12-11 20:01:00,2.0388,2.039,2.03875,2.0388,213500000.0
2007-12-11 20:02:00,2.0388,2.0391,2.0388,2.03895,134900000.0
2007-12-11 20:03:00,2.03895,2.03935,2.0389,2.0393,551700000.0
2007-12-11 20:04:00,2.0393,2.03945,2.0391,2.0392,520299998.0
2007-12-11 20:05:00,2.03915,2.0392,2.03905,2.03905,230000000.0
2007-12-11 20:06:00,2.03905,2.0391,2.0389,2.0389,118800001.0
2007-12-11 20:07:00,2.0389,2.03895,2.03845,2.03845,291200000.0
2007-12-11 20:08:00,2.0385,2.0385,2.03815,2.0383,312800002.0
2007-12-11 20:09:00,2.0383,2.03845,2.03815,2.0383,412999999.0
2007-12-11 20:10:00,2.0384,2.03845,2.0383,2.03845,203100000.0
2007-12-11 20:11:00,2.03845,2.0385,2.03845,2.0385,11800000.0
2007-12-11 20:12:00,2.0385,2.0385,2.03825,2.03835,413500001.0
2007-12-11 20:13:00,2.03835,2.03865,2.03825,2.0386,578599999.0
2007-12-11 20:14:00,2.0386,2.03865,2.03855,2.03855,158500000.0
2007-12-11 20:15:00,2.03855,2.0386,2.03835,2.0385,286700001.0
2007-12-11 20:16:00,2.0384,2.03855,2.0384,2.03845,170200001.0
2007-12-11 20:17:00,2.03845,2.0387,2.03845,2.03865,105400000.0
2007-12-11 20:18:00,2.03865,2.03865,2.0386,2.0386,97500000.0
2007-12-11 20:19:00,2.0386,2.0386,2.03845,2.03845,309600000.0
2007-12-11 20:20:00,2.0385,2.03855,2.03845,2.0385,221100006.0
2007-12-11 20:21:00,2.03855,2.03855,2.03835,2.0384,212200000.0
2007-12-11 20:22:00,2.0384,2.0384,2.03825,2.0383,195900000.0
2007-12-11 20:23:00,2.0383,2.0383,2.03805,2.0381,313299996.0
2007-12-11 20:24:00,2.0381,2.0381,2.0377,2.03785,674999993.0
2007-12-11 20:25:00,2.03785,2.0379,2.03785,2.03785,67200000.0
2007-12-11 20:26:00,2.0379,2.03805,2.0379,2.0379,57600000.0
2007-12-11 20:27:00,2.0379,2.0379,2.03775,2.03775,84400000.0
2007-12-11 20:28:00,2.0378,2.03865,2.0378,2.03865,244900000.0
2007-12-11 20:29:00,2.03865,2.03875,2.03865,2.03865,140300000.0
2007-12-11 20:30:00,2.03865,2.03865,2.0386,2.0386,57600000.0
2007-12-11 20:31:00,2.0386,2.03875,2.0386,2.0387,219800001.0
2007-12-11 20:32:00,2.03875,2.0388,2.03875,2.0388,44400000.0
2007-12-11 20:33:00,2.03875,2.03875,2.03855,2.0386,346399998.0
2007-12-11 20:34:00,2.0386,2.0388,2.03855,2.0387,273800002.0
2007-12-11 20:35:00,2.03875,2.03895,2.03875,2.03895,142500000.0
2007-12-11 20:36:00,2.03895,2.03905,2.03895,2.039,60000000.0
2007-12-11 20:37:00,2.03895,2.039,2.03895,2.039,62000000.0
2007-12-11 20:38:00,2.039,2.0392,2.03885,2.03915,262200000.0
2007-12-11 20:39:00,2.03915,2.03915,2.039,2.03905,263900000.0
2007-12-11 20:40:00,2.03905,2.03915,2.039,2.03905,452699997.0
2007-12-11 20:41:00,2.03905,2.0391,2.03905,2.03905,274600000.0
2007-12-11 20:42:00,2.03905,2.03925,2.039,2.0391,415099999.0
2007-12-11 20:43:00,2.03915,2.03945,2.0391,2.0394,723600003.0
2007-12-11 20:44:00,2.03945,2.03955,2.0393,2.0395,173600001.0
2007-12-11 20:45:00,2.03945,2.03965,2.03945,2.03955,243000000.0
2007-12-11 20:46:00,2.0395,2.03955,2.0394,2.0395,354600000.0
2007-12-11 20:47:00,2.0396,2.03965,2.0395,2.03955,251400001.0
2007-12-11 20:48:00,2.03955,2.03975,2.0395,2.0397,211700000.0
2007-12-11 20:49:00,2.0397,2.03975,2.0396,2.0397,163700000.0
2007-12-11 20:50:00,2.0397,2.03985,2.03965,2.03985,104600000.0
2007-12-11 20:51:00,2.03965,2.04025,2.03965,2.04015,395600001.0
2007-12-11 20:52:00,2.04015,2.04015,2.04,2.04015,389300000.0
2007-12-11 20:53:00,2.0401,2.04025,2.04005,2.04015,370999999.0
2007-12-11 20:54:00,2.04015,2.0402,2.03995,2.0402,321899999.0
2007-12-11 20:55:00,2.04015,2.0402,2.04005,2.04015,215599999.0
2007-12-11 20:56:00,2.04015,2.0402,2.0401,2.0402,57600000.0
2007-12-11 20:57:00,2.0402,2.0403,2.04005,2.0401,160600002.0
2007-12-11 20:58:00,2.04035,2.04055,2.0402,2.0403,596899995.0
2007-12-11 20:59:00,2.0403,2.04045,2.04025,2.04045,1020900000.0
2007-12-11 21:00:00,2.04045,2.04055,2.04025,2.04045,663899993.0
2007-12-11 21:01:00,2.04045,2.04055,2.0404,2.04045,651899992.0
2007-12-11 21:02:00,2.04045,2.04055,2.0402,2.0405,732600005.0
2007-12-11 21:03:00,2.0405,2.04075,2.0404,2.04075,197799997.0
2007-12-11 21:04:00,2.04075,2.04075,2.0403,2.04035,212499999.0
2007-12-11 21:05:00,2.04035,2.04035,2.0402,2.04025,216300000.0
2007-12-11 21:06:00,2.04025,2.04065,2.0402,2.0405,653400002.0
2007-12-11 21:07:00,2.0405,2.0407,2.04015,2.0402,647099995.0
2007-12-11 21:08:00,2.04025,2.04045,2.03935,2.04035,923200000.0
2007-12-11 21:09:00,2.04025,2.04025,2.03985,2.03995,610699999.0
2007-12-11 21:10:00,2.03995,2.04005,2.03985,2.0399,192000000.0
2007-12-11 21:11:00,2.03995,2.03995,2.0398,2.0398,186600000.0
2007-12-11 21:12:00,2.03985,2.04025,2.03945,2.04025,501100000.0
2007-12-11 21:13:00,2.0404,2.0406,2.03985,2.04025,239500000.0
2007-12-11 21:14:00,2.04025,2.04248,2.03975,2.04108,499400000.0
2007-12-11 21:15:00,2.04113,2.04203,2.04085,2.0416,655000000.0
2007-12-11 21:16:00,2.04167,2.04167,2.03705,2.0387,1181149993.0
2007-12-11 21:17:00,2.03863,2.0387,2.03625,2.03625,1504999994.0
2007-12-11 21:18:00,2.03625,2.03745,2.0361,2.0367,1498200005.0
2007-12-11 21:19:00,2.0367,2.03815,2.03665,2.03755,1704299999.0
2007-12-11 21:20:00,2.0354,2.0356,2.0354,2.0356,1330399993.0
2007-12-11 21:21:00,2.03655,2.03695,2.03545,2.03545,1330399993.0
2007-12-11 21:22:00,2.03545,2.03585,2.0351,2.03545,797199994.0
2007-12-11 21:23:00,2.03545,2.03645,2.03505,2.03605,496300000.0
2007-12-11 21:24:00,2.03605,2.03665,2.03585,2.03645,1118099996.0
2007-12-11 21:25:00,2.03645,2.03705,2.03615,2.03625,190700000.0
2007-12-11 21:26:00,2.03615,2.03715,2.03615,2.03715,584400003.0
2007-12-11 21:27:00,2.03715,2.03795,2.037,2.03755,812900008.0
2007-12-11 21:28:00,2.0376,2.03835,2.03735,2.03805,366599999.0
2007-12-11 21:29:00,2.03815,2.03865,2.03775,2.03835,1007400003.0
2007-12-11 21:30:00,2.03835,2.03955,2.03835,2.03875,998299995.0
2007-12-11 21:31:00,2.0388,2.0388,2.037,2.03765,1476424990.0
2007-12-11 21:32:00,2.03755,2.03755,2.0372,2.03725,220900000.0
2007-12-11 21:33:00,2.03725,2.03725,2.03545,2.03575,863300001.0
2007-12-11 21:34:00,2.03575,2.0368,2.0357,2.0368,1194500003.0
2007-12-11 21:35:00,2.03675,2.03755,2.03675,2.03715,600750001.0
2007-12-11 21:36:00,2.037,2.03715,2.03625,2.03625,733900002.0
2007-12-11 21:37:00,2.0363,2.0366,2.03575,2.0359,492299999.0
2007-12-11 21:38:00,2.0359,2.0365,2.03565,2.03635,406499999.0
2007-12-11 21:39:00,2.0363,2.03695,2.0363,2.0369,544200000.0
2007-12-11 21:40:00,2.0369,2.037,2.03675,2.037,395600000.0
2007-12-11 21:41:00,2.037,2.03705,2.0358,2.03585,555000000.0
2007-12-11 21:42:00,2.03585,2.03605,2.03555,2.03565,1007299994.0
2007-12-11 21:43:00,2.03565,2.03645,2.0356,2.03635,802699993.0
2007-12-11 21:44:00,2.03625,2.03655,2.03605,2.03655,163850000.0
2007-12-11 21:45:00,2.03655,2.03705,2.0365,2.0368,361400000.0
2007-12-11 21:46:00,2.0368,2.03705,2.03675,2.0369,472499998.0
2007-12-11 21:47:00,2.03695,2.03725,2.03675,2.03715,132800000.0
2007-12-11 21:48:00,2.03715,2.03765,2.0371,2.0375,509500000.0
2007-12-11 21:49:00,2.0375,2.03765,2.03745,2.03755,300700000.0
2007-12-11 21:50:00,2.0375,2.03755,2.0374,2.03745,153400000.0
2007-12-11 21:51:00,2.0374,2.03755,2.03665,2.0368,768800003.0
2007-12-11 21:52:00,2.03685,2.03685,2.03585,2.03625,290400000.0
2007-12-11 21:53:00,2.03625,2.03655,2.03515,2.03525,675099998.0
2007-12-11 21:54:00,2.03525,2.0357,2.0352,2.0355,853999997.0
2007-12-11 21:55:00,2.0355,2.03635,2.03545,2.03585,326499999.0
2007-12-11 21:56:00,2.03585,2.03605,2.03545,2.03555,157100000.0
2007-12-11 21:57:00,2.03555,2.03565,2.03545,2.0356,146800000.0
2007-12-11 21:58:00,2.0356,2.03605,2.03545,2.03605,174850000.0
2007-12-11 21:59:00,2.03595,2.0361,2.03545,2.03555,1046600001.0
2007-12-11 22:00:00,2.03545,2.03605,2.03535,2.03555,1104299987.0
2007-12-11 22:01:00,2.03555,2.03585,2.03555,2.03575,226925000.0
2007-12-11 22:02:00,2.03575,2.03585,2.0353,2.0353,272500000.0
2007-12-11 22:03:00,2.0353,2.03545,2.0352,2.0352,306100000.0
2007-12-11 22:04:00,2.0352,2.03525,2.03505,2.0352,399100000.0
2007-12-11 22:05:00,2.0352,2.03535,2.03505,2.03525,1266300003.0
2007-12-11 22:06:00,2.03525,2.03545,2.03515,2.03525,230200000.0
2007-12-11 22:07:00,2.03525,2.03535,2.03505,2.0352,297000000.0
2007-12-11 22:08:00,2.0352,2.0352,2.03505,2.0351,128100000.0
2007-12-11 22:09:00,2.03505,2.03515,2.0349,2.03495,242100000.0
2007-12-11 22:10:00,2.03505,2.03545,2.035,2.0354,493000001.0
2007-12-11 22:11:00,2.03555,2.03595,2.03545,2.0356,489199999.0
2007-12-11 22:12:00,2.0356,2.03575,2.0355,2.03575,213700000.0
2007-12-11 22:13:00,2.03575,2.03605,2.03575,2.036,201900000.0
2007-12-11 22:14:00,2.036,2.0361,2.03595,2.036,771499996.0
2007-12-11 22:15:00,2.036,2.03615,2.03575,2.03615,281700002.0
2007-12-11 22:16:00,2.03615,2.03635,2.03615,2.0362,447600000.0
2007-12-11 22:17:00,2.0361,2.03615,2.03575,2.0358,288299999.0
2007-12-11 22:18:00,2.03585,2.03625,2.0355,2.0362,524400001.0
2007-12-11 22:19:00,2.03615,2.03625,2.03545,2.0355,421900000.0
2007-12-11 22:20:00,2.03555,2.03575,2.0354,2.0357,321500000.0
2007-12-11 22:21:00,2.0357,2.03595,2.03565,2.03585,247200000.0
2007-12-11 22:22:00,2.0358,2.0359,2.0357,2.03585,327900000.0
2007-12-11 22:23:00,2.03585,2.03585,2.03555,2.0357,267800000.0
2007-12-11 22:24:00,2.0357,2.03575,2.0352,2.0352,608000000.0
2007-12-11 22:25:00,2.0352,2.03565,2.0351,2.0356,400199999.0
2007-12-11 22:26:00,2.0356,2.03595,2.03545,2.0356,234400000.0
2007-12-11 22:27:00,2.03565,2.03585,2.03565,2.03575,156800000.0
2007-12-11 22:28:00,2.03575,2.0359,2.03575,2.0358,26400000.0
2007-12-11 22:29:00,2.0359,2.0359,2.03565,2.03565,193900001.0
2007-12-11 22:30:00,2.03575,2.03595,2.0356,2.0358,186900000.0
2007-12-11 22:31:00,2.03585,2.0359,2.03565,2.0357,156200000.0
2007-12-11 22:32:00,2.03565,2.0358,2.03565,2.03575,194499998.0
2007-12-11 22:33:00,2.03575,2.03575,2.0357,2.0357,43100000.0
2007-12-11 22:34:00,2.0357,2.0357,2.03555,2.03565,156400002.0
2007-12-11 22:35:00,2.03565,2.03565,2.03545,2.03565,207500000.0
2007-12-11 22:36:00,2.03565,2.0357,2.03535,2.03535,231700001.0
2007-12-11 22:37:00,2.03545,2.03555,2.03515,2.0352,608200000.0
2007-12-11 22:38:00,2.0352,2.0353,2.0351,2.03525,59900000.0
2007-12-11 22:39:00,2.03525,2.03525,2.03515,2.0352,50700000.0
2007-12-11 22:40:00,2.03525,2.03535,2.0352,2.0352,187500000.0
2007-12-11 22:41:00,2.0352,2.03535,2.0351,2.03525,301100000.0
2007-12-11 22:42:00,2.0352,2.03525,2.0351,2.03515,280800000.0
2007-12-11 22:43:00,2.0352,2.03525,2.0351,2.03525,25900000.0
2007-12-11 22:44:00,2.0353,2.0353,2.03525,2.03525,155300000.0
2007-12-11 22:45:00,2.03525,2.0355,2.03505,2.03515,413199999.0
2007-12-11 22:46:00,2.03515,2.03515,2.03485,2.03505,496000000.0
2007-12-11 22:47:00,2.03505,2.03525,2.03505,2.0351,224100000.0
2007-12-11 22:48:00,2.03505,2.0351,2.03505,2.03505,128700000.0
2007-12-11 22:49:00,2.0351,2.0351,2.035,2.035,142400000.0
2007-12-11 22:50:00,2.035,2.03515,2.03405,2.03425,517700000.0
2007-12-11 22:51:00,2.03425,2.0344,2.0341,2.03425,232500000.0
2007-12-11 22:52:00,2.03425,2.0343,2.03375,2.0338,435900001.0
2007-12-11 22:53:00,2.0338,2.03395,2.03345,2.03375,432400000.0
2007-12-11 22:54:00,2.03375,2.03385,2.03345,2.03365,252600000.0
2007-12-11 22:55:00,2.03365,2.03385,2.0334,2.0334,540899999.0
2007-12-11 22:56:00,2.0334,2.03355,2.0334,2.03355,194200000.0
2007-12-11 22:57:00,2.03355,2.0336,2.03325,2.03325,553499999.0
2007-12-11 22:58:00,2.03325,2.0333,2.0328,2.0329,386918000.0
2007-12-11 22:59:00,2.0329,2.03325,2.0329,2.0332,591400000.0
2007-12-11 23:00:00,2.03325,2.0336,2.03325,2.03355,221900000.0
2007-12-11 23:01:00,2.03355,2.03415,2.03315,2.03415,427200000.0
2007-12-11 23:02:00,2.03415,2.03465,2.03405,2.03425,312400000.0
2007-12-11 23:03:00,2.03415,2.03415,2.03355,2.03375,496200000.0
2007-12-11 23:04:00,2.03375,2.03395,2.03375,2.03395,160000000.0
2007-12-11 23:05:00,2.03395,2.03395,2.03365,2.0337,194100000.0
2007-12-11 23:06:00,2.03365,2.03365,2.0335,2.03355,185900000.0
2007-12-11 23:07:00,2.03355,2.0337,2.0335,2.0335,358000000.0
2007-12-11 23:08:00,2.0335,2.0338,2.0334,2.0335,78700000.0
2007-12-11 23:09:00,2.0335,2.03395,2.03325,2.03355,320000000.0
2007-12-11 23:10:00,2.03355,2.03365,2.03345,2.03355,112400000.0
2007-12-11 23:11:00,2.03355,2.03355,2.03305,2.03355,170700000.0
2007-12-11 23:12:00,2.03355,2.03365,2.03355,2.03365,32600000.0
2007-12-11 23:13:00,2.03365,2.0337,2.03365,2.03365,42000000.0
2007-12-11 23:14:00,2.03365,2.0337,2.03355,2.03365,185700000.0
2007-12-11 23:15:00,2.03385,2.0339,2.0338,2.0338,49900000.0
2007-12-11 23:16:00,2.0338,2.0338,2.03355,2.0336,268900000.0
2007-12-11 23:17:00,2.0336,2.03365,2.03305,2.0331,217800000.0
2007-12-11 23:18:00,2.0331,2.0334,2.033,2.03335,126800000.0
2007-12-11 23:19:00,2.0334,2.03345,2.0332,2.03345,98100000.0
2007-12-11 23:20:00,2.03345,2.0337,2.0333,2.03365,89359134.0
2007-12-11 23:21:00,2.03365,2.03375,2.0336,2.03365,80100000.0
2007-12-11 23:22:00,2.03365,2.03365,2.0334,2.0335,218600000.0
2007-12-11 23:23:00,2.0335,2.03385,2.0335,2.03385,116300000.0
2007-12-11 23:24:00,2.03385,2.0339,2.0337,2.03375,52000000.0
2007-12-11 23:25:00,2.0337,2.03385,2.0337,2.03375,37000000.0
2007-12-11 23:26:00,2.03385,2.03415,2.03385,2.03415,97400000.0
2007-12-11 23:27:00,2.03415,2.03435,2.03395,2.03435,129200000.0
2007-12-11 23:28:00,2.03435,2.03455,2.03415,2.0343,95500000.0
2007-12-11 23:29:00,2.03435,2.03475,2.03425,2.03455,119200000.0
2007-12-11 23:30:00,2.03475,2.03485,2.03425,2.03455,122800000.0
2007-12-11 23:31:00,2.03455,2.03465,2.0345,2.03465,62900000.0
2007-12-11 23:32:00,2.03465,2.0347,2.03435,2.0344,115300000.0
2007-12-11 23:33:00,2.0344,2.03445,2.03435,2.03445,31800000.0
2007-12-11 23:34:00,2.03445,2.03445,2.03435,2.03435,31400000.0
2007-12-11 23:35:00,2.03435,2.03445,2.03435,2.03435,111800000.0
2007-12-11 23:36:00,2.03435,2.0344,2.03435,2.0344,27400000.0
2007-12-11 23:37:00,2.0343,2.0344,2.0343,2.0343,22800000.0
2007-12-11 23:38:00,2.03435,2.0344,2.0343,2.0344,34800000.0
2007-12-11 23:39:00,2.03445,2.03455,2.03445,2.03455,132700000.0
2007-12-11 23:40:00,2.03455,2.03475,2.03425,2.03455,352500000.0
2007-12-11 23:41:00,2.03455,2.03455,2.03445,2.03445,117400000.0
2007-12-11 23:42:00,2.03455,2.03455,2.03445,2.03455,40300000.0
2007-12-11 23:43:00,2.03455,2.0346,2.03445,2.03455,87700000.0
2007-12-11 23:44:00,2.03455,2.03465,2.03455,2.03465,13400000.0
2007-12-11 23:45:00,2.03465,2.03465,2.0346,2.03465,16000000.0
2007-12-11 23:46:00,2.0346,2.03465,2.0346,2.03465,25000000.0
2007-12-11 23:47:00,2.0346,2.0347,2.03455,2.0346,204700000.0
2007-12-11 23:48:00,2.0346,2.0347,2.0346,2.0347,122300000.0
2007-12-11 23:49:00,2.03465,2.0347,2.0346,2.03465,88300000.0
2007-12-11 23:50:00,2.0347,2.03475,2.03455,2.03465,63500000.0
2007-12-11 23:51:00,2.0346,2.0346,2.0346,2.0346,1800000.0
2007-12-11 23:52:00,2.03455,2.0346,2.03455,2.0346,40400000.0
2007-12-11 23:53:00,2.0346,2.03465,2.0346,2.0346,90300000.0
2007-12-11 23:54:00,2.0346,2.03465,2.0345,2.0345,156000000.0
2007-12-11 23:55:00,2.0345,2.0345,2.0345,2.0345,42000000.0
2007-12-11 23:56:00,2.0345,2.0345,2.0341,2.0341,142500000.0
2007-12-11 23:57:00,2.0341,2.0342,2.034,2.034,29400000.0
2007-12-11 23:58:00,2.0341,2.0342,2.0341,2.0341,24800000.0
2007-12-11 23:59:00,2.0341,2.0341,2.034,2.034,29600000.0
2007-12-12 00:00:00,2.034,2.0343,2.034,2.0343,96000000.0
2007-12-12 00:01:00,2.0342,2.0343,2.034,2.0341,331200000.0
2007-12-12 00:02:00,2.0341,2.0344,2.0341,2.0343,256000000.0
2007-12-12 00:03:00,2.0344,2.0345,2.0343,2.0344,220000000.0
2007-12-12 00:04:00,2.0344,2.0346,2.0343,2.0345,189200000.0
2007-12-12 00:05:00,2.0344,2.0347,2.0344,2.0347,429400001.0
2007-12-12 00:06:00,2.0347,2.0347,2.0345,2.0347,295200000.0
2007-12-12 00:07:00,2.0347,2.0349,2.0346,2.0346,106400000.0
2007-12-12 00:08:00,2.0346,2.035,2.0344,2.035,197900000.0
2007-12-12 00:09:00,2.035,2.0354,2.03465,2.0353,208200000.0
2007-12-12 00:10:00,2.0355,2.0364,2.0353,2.0364,144500000.0
2007-12-12 00:11:00,2.036,2.0365,2.0356,2.0357,281300000.0
2007-12-12 00:12:00,2.03575,2.036,2.03565,2.03565,337300000.0
2007-12-12 00:13:00,2.03565,2.03565,2.0353,2.0356,114799999.0
2007-12-12 00:14:00,2.0356,2.0356,2.0353,2.0355,95800000.0
2007-12-12 00:15:00,2.0355,2.0355,2.0354,2.0354,78900000.0
2007-12-12 00:16:00,2.0354,2.0355,2.0354,2.0355,62000000.0
2007-12-12 00:17:00,2.0355,2.0356,2.03545,2.0355,45000000.0
2007-12-12 00:18:00,2.0355,2.0356,2.0354,2.0356,32200000.0
2007-12-12 00:19:00,2.0356,2.0356,2.0354,2.0354,18900000.0
2007-12-12 00:20:00,2.0355,2.0355,2.0355,2.0355,40800000.0
2007-12-12 00:21:00,2.0354,2.0355,2.0353,2.0353,64800000.0
2007-12-12 00:22:00,2.0353,2.0354,2.0351,2.0353,170300000.0
2007-12-12 00:23:00,2.0353,2.0354,2.0352,2.0353,82000000.0
2007-12-12 00:24:00,2.03525,2.0354,2.0351,2.0354,17500000.0
2007-12-12 00:25:00,2.03505,2.03505,2.03485,2.03485,9000000.0
2007-12-12 00:26:00,2.03505,2.03505,2.03485,2.03485,13000000.0
2007-12-12 00:27:00,2.03505,2.0354,2.0348,2.0348,86900001.0
2007-12-12 00:28:00,2.0348,2.0354,2.03475,2.035,41400000.0
2007-12-12 00:29:00,2.0352,2.0352,2.035,2.0351,52800000.0
2007-12-12 00:30:00,2.0351,2.03535,2.03505,2.0351,104000000.0
2007-12-12 00:31:00,2.03505,2.03535,2.035,2.03515,102200000.0
2007-12-12 00:32:00,2.03515,2.03535,2.03505,2.03535,40800000.0
2007-12-12 00:33:00,2.03535,2.03535,2.03535,2.03535,4800000.0
2007-12-12 00:34:00,2.03535,2.03545,2.03525,2.0354,71000000.0
2007-12-12 00:35:00,2.0354,2.03615,2.0354,2.03615,54400000.0
2007-12-12 00:36:00,2.03615,2.03615,2.0356,2.0356,93300000.0
2007-12-12 00:37:00,2.0356,2.03585,2.03555,2.03565,80200000.0
2007-12-12 00:38:00,2.03565,2.03565,2.03565,2.03565,14400000.0
2007-12-12 00:39:00,2.03565,2.03565,2.03565,2.03565,4800000.0
2007-12-12 00:40:00,2.0355,2.03575,2.0352,2.03535,198700001.0
2007-12-12 00:41:00,2.0354,2.03545,2.03535,2.0354,50800000.0
2007-12-12 00:42:00,2.03535,2.03535,2.03525,2.0353,32600000.0
2007-12-12 00:43:00,2.03535,2.03535,2.03535,2.03535,4800000.0
2007-12-12 00:44:00,2.03535,2.03535,2.03535,2.03535,14400000.0
2007-12-12 00:45:00,2.03535,2.03535,2.03535,2.03535,20000000.0
2007-12-12 00:46:00,2.03535,2.03535,2.03535,2.03535,19200000.0
2007-12-12 00:47:00,2.03525,2.03555,2.03525,2.03545,27200000.0
2007-12-12 00:48:00,2.03545,2.03565,2.03525,2.03565,35200000.0
2007-12-12 00:49:00,2.03565,2.03615,2.03565,2.03605,112800000.0
2007-12-12 00:50:00,2.03605,2.03605,2.0357,2.0357,83400000.0
2007-12-12 00:51:00,2.0357,2.03585,2.0357,2.03585,90900000.0
2007-12-12 00:52:00,2.03585,2.03585,2.03585,2.03585,69500000.0
2007-12-12 00:53:00,2.03585,2.03605,2.0357,2.03605,77000000.0
2007-12-12 00:54:00,2.03605,2.03605,2.03575,2.03575,53200000.0
2007-12-12 00:55:00,2.0357,2.03585,2.0357,2.03575,157800000.0
2007-12-12 00:56:00,2.03575,2.03575,2.03565,2.03565,207600000.0
2007-12-12 00:57:00,2.03565,2.0357,2.03565,2.0357,35700000.0
2007-12-12 00:58:00,2.03565,2.0357,2.03565,2.0357,17200000.0
2007-12-12 00:59:00,2.0357,2.0357,2.0357,2.0357,9200000.0
2007-12-12 01:00:00,2.03575,2.03575,2.03575,2.03575,9600000.0
2007-12-12 01:01:00,2.03575,2.03575,2.0357,2.03575,45700000.0
2007-12-12 01:02:00,2.03575,2.03575,2.0352,2.0352,74400000.0
2007-12-12 01:03:00,2.03525,2.0355,2.03525,2.0354,100500000.0
2007-12-12 01:04:00,2.0354,2.0354,2.03495,2.03495,101500001.0
2007-12-12 01:05:00,2.035,2.035,2.035,2.035,20000000.0
2007-12-12 01:06:00,2.035,2.035,2.03495,2.03495,16000000.0
2007-12-12 01:07:00,2.035,2.0351,2.035,2.0351,30000000.0
2007-12-12 01:08:00,2.0351,2.0352,2.0351,2.03515,79600000.0
2007-12-12 01:09:00,2.03495,2.0352,2.03495,2.0352,92800000.0
2007-12-12 01:10:00,2.03525,2.0353,2.0351,2.0351,127000000.0
2007-12-12 01:11:00,2.0351,2.03525,2.0351,2.03525,39200000.0
2007-12-12 01:12:00,2.03525,2.03545,2.0351,2.0354,112000000.0
2007-12-12 01:13:00,2.0354,2.0354,2.0344,2.0344,279100000.0
2007-12-12 01:14:00,2.0344,2.0344,2.034,2.03405,99900000.0
2007-12-12 01:15:00,2.03405,2.03485,2.03405,2.03485,149000000.0
2007-12-12 01:16:00,2.03485,2.03485,2.0343,2.0343,174800000.0
2007-12-12 01:17:00,2.0343,2.03465,2.0343,2.03435,69900000.0
2007-12-12 01:18:00,2.0344,2.03475,2.0343,2.0343,186500000.0
2007-12-12 01:19:00,2.03435,2.03435,2.03435,2.03435,3200000.0
2007-12-12 01:20:00,2.03435,2.03435,2.03435,2.03435,1600000.0
2007-12-12 01:21:00,2.03435,2.03475,2.03435,2.03445,47600000.0
2007-12-12 01:22:00,2.03445,2.03465,2.03435,2.03445,91000000.0
2007-12-12 01:23:00,2.0346,2.03465,2.03445,2.03445,87200000.0
2007-12-12 01:24:00,2.03445,2.03485,2.03445,2.03445,66400000.0
2007-12-12 01:25:00,2.03445,2.0345,2.03445,2.03445,160500000.0
2007-12-12 01:26:00,2.0345,2.0346,2.03445,2.03445,86100000.0
2007-12-12 01:27:00,2.03445,2.03445,2.03425,2.03435,29100000.0
2007-12-12 01:28:00,2.03435,2.03475,2.03435,2.03445,158700000.0
2007-12-12 01:29:00,2.03445,2.03445,2.0344,2.0344,12800000.0
2007-12-12 01:30:00,2.0344,2.03465,2.0344,2.03465,44400000.0
2007-12-12 01:31:00,2.03475,2.0354,2.03465,2.0354,261299998.0
2007-12-12 01:32:00,2.0354,2.0354,2.0354,2.0354,83900000.0
2007-12-12 01:33:00,2.03535,2.0354,2.0353,2.0354,66500000.0
2007-12-12 01:34:00,2.03535,2.03605,2.03535,2.0358,203200000.0
2007-12-12 01:35:00,2.0358,2.03605,2.0355,2.03595,342100000.0
2007-12-12 01:36:00,2.03595,2.03595,2.03595,2.03595,60000000.0
2007-12-12 01:37:00,2.03595,2.03595,2.035,2.035,131200000.0
2007-12-12 01:38:00,2.035,2.03585,2.035,2.0357,184599999.0
2007-12-12 01:39:00,2.0357,2.0359,2.0357,2.03585,209299997.0
2007-12-12 01:40:00,2.03585,2.0359,2.03585,2.03585,94400000.0
2007-12-12 01:41:00,2.03585,2.03595,2.03585,2.03595,258700000.0
2007-12-12 01:42:00,2.03595,2.03595,2.03595,2.03595,100800000.0
2007-12-12 01:43:00,2.03595,2.03595,2.03595,2.03595,4800000.0
2007-12-12 01:44:00,2.03595,2.03595,2.03595,2.03595,2400000.0
2007-12-12 01:45:00,2.03595,2.03595,2.0356,2.0357,36600000.0
2007-12-12 01:46:00,2.03575,2.03585,2.0357,2.0358,260800000.0
2007-12-12 01:47:00,2.0358,2.03585,2.03565,2.0358,144900000.0
2007-12-12 01:48:00,2.03575,2.0358,2.03575,2.0358,33700000.0
2007-12-12 01:49:00,2.0358,2.0358,2.03575,2.0358,17400000.0
2007-12-12 01:50:00,2.0358,2.0358,2.03575,2.03575,8200000.0
2007-12-12 01:51:00,2.03575,2.0358,2.0356,2.0356,21000000.0
2007-12-12 01:52:00,2.0356,2.0356,2.0356,2.0356,4000000.0
2007-12-12 01:53:00,2.0356,2.0356,2.03545,2.0356,7000000.0
2007-12-12 01:54:00,2.0356,2.0357,2.03495,2.0356,50700000.0
2007-12-12 01:55:00,2.0356,2.0356,2.0356,2.0356,10900000.0
2007-12-12 01:56:00,2.0354,2.0356,2.0354,2.0356,45800000.0
2007-12-12 01:57:00,2.0356,2.0357,2.0354,2.0356,35800000.0
2007-12-12 01:58:00,2.0356,2.0356,2.03525,2.03525,3900000.0
2007-12-12 01:59:00,2.03525,2.0356,2.03525,2.0355,8500000.0
2007-12-12 02:00:00,2.0356,2.0356,2.0354,2.0354,8500000.0
2007-12-12 02:01:00,2.03535,2.0355,2.03535,2.0354,21400000.0
2007-12-12 02:02:00,2.0354,2.0354,2.03535,2.03535,11200000.0
2007-12-12 02:03:00,2.03545,2.0355,2.0354,2.03545,22900000.0
2007-12-12 02:04:00,2.03545,2.0355,2.03525,2.03535,253300000.0
2007-12-12 02:05:00,2.03535,2.0354,2.03525,2.03535,203400000.0
2007-12-12 02:06:00,2.03535,2.0354,2.03525,2.03535,182700000.0
2007-12-12 02:07:00,2.03535,2.03535,2.0353,2.0353,109800000.0
2007-12-12 02:08:00,2.03535,2.0354,2.0353,2.0354,233500000.0
2007-12-12 02:09:00,2.0356,2.0356,2.0354,2.03545,223400000.0
2007-12-12 02:10:00,2.03545,2.03555,2.03535,2.03555,155100001.0
2007-12-12 02:11:00,2.03555,2.03555,2.03525,2.03525,229900000.0
2007-12-12 02:12:00,2.03525,2.03545,2.03525,2.03525,296400000.0
2007-12-12 02:13:00,2.03525,2.03535,2.0352,2.03525,143700000.0
2007-12-12 02:14:00,2.03525,2.03525,2.03525,2.03525,800000.0
2007-12-12 02:15:00,2.0352,2.03525,2.03515,2.03515,350299999.0
2007-12-12 02:16:00,2.0352,2.0352,2.03505,2.03505,174600000.0
2007-12-12 02:17:00,2.03505,2.03515,2.0348,2.0348,152900000.0
2007-12-12 02:18:00,2.0348,2.0355,2.0348,2.03535,231200000.0
2007-12-12 02:19:00,2.03535,2.03575,2.03535,2.03575,166100000.0
2007-12-12 02:20:00,2.03585,2.03605,2.0358,2.03605,170800000.0
2007-12-12 02:21:00,2.03605,2.03645,2.03605,2.03635,314500000.0
2007-12-12 02:22:00,2.03635,2.0364,2.0362,2.03635,451000000.0
2007-12-12 02:23:00,2.03635,2.03655,2.03635,2.0365,99600000.0
2007-12-12 02:24:00,2.0365,2.03665,2.0363,2.0366,351400000.0
2007-12-12 02:25:00,2.0366,2.03665,2.03655,2.03665,451099998.0
2007-12-12 02:26:00,2.03665,2.03665,2.03655,2.0366,115200000.0
2007-12-12 02:27:00,2.0366,2.0366,2.0364,2.03655,334599998.0
2007-12-12 02:28:00,2.03655,2.0366,2.03645,2.0365,278400000.0
2007-12-12 02:29:00,2.0365,2.0366,2.0365,2.0366,132400000.0
2007-12-12 02:30:00,2.03655,2.0367,2.03655,2.03665,307800005.0
2007-12-12 02:31:00,2.03665,2.03675,2.0366,2.0367,251100000.0
2007-12-12 02:32:00,2.0367,2.03685,2.03665,2.03685,332900001.0
2007-12-12 02:33:00,2.03685,2.03695,2.03675,2.03675,721200005.0
2007-12-12 02:34:00,2.03675,2.0369,2.03675,2.0369,782900006.0
2007-12-12 02:35:00,2.03695,2.03715,2.03695,2.037,260000000.0
2007-12-12 02:36:00,2.037,2.03715,2.037,2.03715,297000000.0
2007-12-12 02:37:00,2.03715,2.03735,2.0371,2.03735,242500001.0
2007-12-12 02:38:00,2.03735,2.0376,2.0372,2.03735,423700000.0
2007-12-12 02:39:00,2.03735,2.0374,2.0373,2.03735,322100000.0
2007-12-12 02:40:00,2.03735,2.03755,2.03735,2.03745,155200000.0
2007-12-12 02:41:00,2.03745,2.03745,2.0373,2.03745,101700001.0
2007-12-12 02:42:00,2.03745,2.03755,2.03725,2.03735,438600000.0
2007-12-12 02:43:00,2.0374,2.03745,2.03705,2.0371,360200000.0
2007-12-12 02:44:00,2.03715,2.0372,2.03705,2.03715,299700000.0
2007-12-12 02:45:00,2.0372,2.0372,2.03705,2.0371,63500000.0
2007-12-12 02:46:00,2.0371,2.03715,2.0371,2.0371,71100000.0
2007-12-12 02:47:00,2.03715,2.03715,2.03705,2.0371,15200000.0
2007-12-12 02:48:00,2.0373,2.0373,2.0371,2.0371,17700000.0
2007-12-12 02:49:00,2.0371,2.0371,2.037,2.0371,61199999.0
2007-12-12 02:50:00,2.0371,2.0371,2.0369,2.0369,70100000.0
2007-12-12 02:51:00,2.0369,2.0369,2.0368,2.0369,133700000.0
2007-12-12 02:52:00,2.0369,2.037,2.0368,2.037,221300000.0
2007-12-12 02:53:00,2.037,2.0371,2.03695,2.0371,30900000.0
2007-12-12 02:54:00,2.0371,2.0373,2.03685,2.0373,194200000.0
2007-12-12 02:55:00,2.0373,2.0373,2.03685,2.0369,214600000.0
2007-12-12 02:56:00,2.0369,2.03695,2.03675,2.03675,578100001.0
2007-12-12 02:57:00,2.03675,2.0368,2.03675,2.0368,133200000.0
2007-12-12 02:58:00,2.0369,2.037,2.0368,2.0368,164200000.0
2007-12-12 02:59:00,2.0368,2.0369,2.0368,2.0369,405600000.0
2007-12-12 03:00:00,2.03685,2.0369,2.03685,2.03685,1761800000.0
2007-12-12 03:01:00,2.03685,2.037,2.03685,2.03695,425099997.0
2007-12-12 03:02:00,2.03695,2.03695,2.03675,2.03675,523000000.0
2007-12-12 03:03:00,2.0368,2.0368,2.03655,2.03655,319800000.0
2007-12-12 03:04:00,2.03655,2.0366,2.03645,2.03645,135400000.0
2007-12-12 03:05:00,2.0365,2.0367,2.03635,2.0365,444700000.0
2007-12-12 03:06:00,2.0365,2.0366,2.03635,2.03635,378300000.0
2007-12-12 03:07:00,2.03635,2.03655,2.0363,2.03655,763299994.0
2007-12-12 03:08:00,2.03655,2.03655,2.0363,2.0364,315300000.0
2007-12-12 03:09:00,2.0364,2.0365,2.0363,2.0365,618400000.0
2007-12-12 03:10:00,2.0365,2.03655,2.0363,2.0365,383700001.0
2007-12-12 03:11:00,2.0365,2.0366,2.0365,2.0366,245600000.0
2007-12-12 03:12:00,2.03655,2.0366,2.03655,2.03655,58000000.0
2007-12-12 03:13:00,2.03655,2.0366,2.0365,2.0365,78500000.0
2007-12-12 03:14:00,2.0365,2.03655,2.0364,2.03655,195200000.0
2007-12-12 03:15:00,2.03655,2.0366,2.0364,2.0365,422300000.0
2007-12-12 03:16:00,2.03627,2.03641,2.03622,2.03626,17500000.0
2007-12-12 03:17:00,2.0365,2.0365,2.0365,2.0365,82500000.0
2007-12-12 03:18:00,2.0365,2.0365,2.03635,2.0364,59400000.0
2007-12-12 03:19:00,2.0364,2.03645,2.03625,2.03635,455300000.0
2007-12-12 03:20:00,2.03635,2.0364,2.03635,2.03635,236800000.0
2007-12-12 03:21:00,2.0364,2.0365,2.0363,2.03635,154399998.0
2007-12-12 03:22:00,2.03635,2.0364,2.03635,2.0364,1752000000.0
2007-12-12 03:23:00,2.0364,2.0364,2.03615,2.03635,485400004.0
2007-12-12 03:24:00,2.03635,2.03645,2.0363,2.03645,253499996.0
2007-12-12 03:25:00,2.0364,2.0365,2.0364,2.0364,628799987.0
2007-12-12 03:26:00,2.0364,2.03645,2.03625,2.0363,1229099984.0
2007-12-12 03:27:00,2.03635,2.03635,2.036,2.03615,315600000.0
2007-12-12 03:28:00,2.03615,2.03615,2.03595,2.03605,485900003.0
2007-12-12 03:29:00,2.0361,2.0361,2.036,2.0361,353100000.0
2007-12-12 03:30:00,2.03605,2.0361,2.036,2.036,241400000.0
2007-12-12 03:31:00,2.03605,2.0361,2.036,2.0361,141800000.0
2007-12-12 03:32:00,2.03605,2.0361,2.03605,2.03605,22400000.0
2007-12-12 03:33:00,2.0361,2.0361,2.03605,2.03605,245000000.0
2007-12-12 03:34:00,2.03605,2.03615,2.03605,2.03615,316900000.0
2007-12-12 03:35:00,2.03615,2.03635,2.03565,2.03565,697699999.0
2007-12-12 03:36:00,2.03565,2.03575,2.03555,2.0356,888700000.0
2007-12-12 03:37:00,2.0356,2.03565,2.0355,2.03555,1026800000.0
2007-12-12 03:38:00,2.03555,2.0356,2.0355,2.03555,572200000.0
2007-12-12 03:39:00,2.03555,2.03565,2.0355,2.03555,579000006.0
2007-12-12 03:40:00,2.03555,2.03555,2.03525,2.0353,529500000.0
2007-12-12 03:41:00,2.0353,2.03545,2.03525,2.0353,229900000.0
2007-12-12 03:42:00,2.0353,2.0353,2.03505,2.03515,777700001.0
2007-12-12 03:43:00,2.03515,2.03525,2.03515,2.03515,626200001.0
2007-12-12 03:44:00,2.03515,2.0355,2.03515,2.0353,240700000.0
2007-12-12 03:45:00,2.03525,2.0355,2.03525,2.0355,192300000.0
2007-12-12 03:46:00,2.0355,2.03555,2.0354,2.03545,508899998.0
2007-12-12 03:47:00,2.03545,2.03545,2.03545,2.03545,3200000.0
2007-12-12 03:48:00,2.03545,2.03545,2.03545,2.03545,5600000.0
2007-12-12 03:49:00,2.03545,2.03545,2.03545,2.03545,2400000.0
2007-12-12 03:50:00,2.03545,2.03545,2.03545,2.03545,20000000.0
2007-12-12 03:51:00,2.03545,2.0355,2.0354,2.0355,43600000.0
2007-12-12 03:52:00,2.03539,2.03539,2.03504,2.03521,93600000.0
2007-12-12 03:53:00,2.03545,2.0355,2.03545,2.0355,6300000.0
2007-12-12 03:54:00,2.0355,2.0355,2.0355,2.0355,1300000.0
2007-12-12 03:55:00,2.0355,2.0355,2.03535,2.0355,16000000.0
2007-12-12 03:56:00,2.0355,2.0356,2.03545,2.0355,36600000.0
2007-12-12 03:57:00,2.0355,2.0356,2.03545,2.0355,87700000.0
2007-12-12 03:58:00,2.0355,2.0357,2.03545,2.0356,769999999.0
2007-12-12 03:59:00,2.0356,2.03615,2.03555,2.03605,1109800007.0
2007-12-12 04:00:00,2.0361,2.0364,2.03605,2.03635,405700000.0
2007-12-12 04:01:00,2.03635,2.03635,2.03625,2.03635,243400000.0
2007-12-12 04:02:00,2.0363,2.03635,2.0363,2.03635,475200002.0
2007-12-12 04:03:00,2.03635,2.0364,2.0363,2.03635,222900000.0
2007-12-12 04:04:00,2.0363,2.0369,2.0363,2.0367,340800004.0
2007-12-12 04:05:00,2.0367,2.0369,2.03665,2.0368,278700000.0
2007-12-12 04:06:00,2.0368,2.0368,2.0364,2.03645,554700002.0
2007-12-12 04:07:00,2.03645,2.0367,2.03645,2.0367,113950000.0
2007-12-12 04:08:00,2.0367,2.0367,2.03645,2.0365,75600000.0
2007-12-12 04:09:00,2.03645,2.0365,2.036,2.03605,410400000.0
2007-12-12 04:10:00,2.03605,2.03625,2.036,2.03625,172800000.0
2007-12-12 04:11:00,2.03625,2.03625,2.036,2.036,178600000.0
2007-12-12 04:12:00,2.036,2.036,2.036,2.036,68300000.0
2007-12-12 04:13:00,2.036,2.036,2.036,2.036,52000000.0
2007-12-12 04:14:00,2.036,2.036,2.036,2.036,68300000.0
2007-12-12 04:15:00,2.036,2.036,2.03595,2.03595,27700000.0
2007-12-12 04:16:00,2.03595,2.036,2.03595,2.036,76500000.0
2007-12-12 04:17:00,2.036,2.036,2.036,2.036,98200000.0
2007-12-12 04:18:00,2.036,2.036,2.0356,2.0356,170100000.0
2007-12-12 04:19:00,2.03575,2.03575,2.03545,2.03555,334800000.0
2007-12-12 04:20:00,2.03555,2.0358,2.0355,2.03565,275500000.0
2007-12-12 04:21:00,2.0357,2.03575,2.0355,2.03555,227100000.0
2007-12-12 04:22:00,2.0356,2.0356,2.03545,2.0355,294100000.0
2007-12-12 04:23:00,2.0355,2.03565,2.03545,2.03545,730400000.0
2007-12-12 04:24:00,2.03545,2.03555,2.03545,2.03555,267500000.0
2007-12-12 04:25:00,2.03555,2.03555,2.0355,2.0355,215200000.0
2007-12-12 04:26:00,2.0355,2.0356,2.03545,2.0355,431699996.0
2007-12-12 04:27:00,2.0356,2.0356,2.0352,2.03525,1030399995.0
2007-12-12 04:28:00,2.03525,2.03545,2.0352,2.03535,441200000.0
2007-12-12 04:29:00,2.03535,2.0354,2.03515,2.0352,190900000.0
2007-12-12 04:30:00,2.0352,2.03535,2.0352,2.03535,437399993.0
2007-12-12 04:31:00,2.03535,2.0355,2.03525,2.0355,267400000.0
2007-12-12 04:32:00,2.0355,2.0355,2.03545,2.0355,10150000.0
2007-12-12 04:33:00,2.0355,2.0355,2.0355,2.0355,1500000.0
2007-12-12 04:34:00,2.0355,2.0355,2.03535,2.03535,12950000.0
2007-12-12 04:35:00,2.0355,2.0355,2.03535,2.03535,116350000.0
2007-12-12 04:36:00,2.0354,2.0354,2.03515,2.03515,199199997.0
2007-12-12 04:37:00,2.0352,2.0352,2.03515,2.03515,114100000.0
2007-12-12 04:38:00,2.0352,2.0353,2.03515,2.03515,830800001.0
2007-12-12 04:39:00,2.0352,2.0353,2.0352,2.0352,299199994.0
2007-12-12 04:40:00,2.0352,2.03535,2.03515,2.03535,159800000.0
2007-12-12 04:41:00,2.03535,2.0355,2.03535,2.0354,320100001.0
2007-12-12 04:42:00,2.03545,2.03545,2.03535,2.03535,477400001.0
2007-12-12 04:43:00,2.03535,2.03535,2.0353,2.03535,44100000.0
2007-12-12 04:44:00,2.03535,2.0354,2.03535,2.0354,45000000.0
2007-12-12 04:45:00,2.03525,2.0354,2.03525,2.0354,7100000.0
2007-12-12 04:46:00,2.0354,2.0354,2.03515,2.0354,2500000.0
2007-12-12 04:47:00,2.0354,2.0354,2.03515,2.03515,9050000.0
2007-12-12 04:48:00,2.0351,2.03515,2.0351,2.03515,51300000.0
2007-12-12 04:49:00,2.03515,2.03525,2.03515,2.03515,392200000.0
2007-12-12 04:50:00,2.03515,2.0352,2.03515,2.0352,195500000.0
2007-12-12 04:51:00,2.0352,2.0356,2.03515,2.0355,615100001.0
2007-12-12 04:52:00,2.03545,2.0357,2.03525,2.03555,268049999.0
2007-12-12 04:53:00,2.0356,2.0356,2.0352,2.0355,441900000.0
2007-12-12 04:54:00,2.0354,2.0356,2.0352,2.03545,303800001.0
2007-12-12 04:55:00,2.03545,2.03545,2.03545,2.03545,3200000.0
2007-12-12 04:56:00,2.03545,2.03545,2.0354,2.0354,20800000.0
2007-12-12 04:57:00,2.0354,2.0354,2.0354,2.0354,64400000.0
2007-12-12 04:58:00,2.03545,2.03545,2.03535,2.03545,67200000.0
2007-12-12 04:59:00,2.03545,2.0355,2.03545,2.0355,33500000.0
2007-12-12 05:00:00,2.03545,2.03555,2.03545,2.03555,230000000.0
2007-12-12 05:01:00,2.03528,2.03553,2.03514,2.03527,362776000.0
2007-12-12 05:02:00,2.03555,2.03565,2.03555,2.03565,16000000.0
2007-12-12 05:03:00,2.03565,2.03565,2.0355,2.03565,295700000.0
2007-12-12 05:04:00,2.03555,2.036,2.0355,2.036,274300000.0
2007-12-12 05:05:00,2.036,2.036,2.036,2.036,1200000.0
2007-12-12 05:06:00,2.036,2.036,2.03575,2.036,13000000.0
2007-12-12 05:07:00,2.036,2.0361,2.03595,2.03605,238100000.0
2007-12-12 05:08:00,2.036,2.0362,2.036,2.0362,58500000.0
2007-12-12 05:09:00,2.0362,2.0364,2.0362,2.0363,85137500.0
2007-12-12 05:10:00,2.0363,2.0365,2.0363,2.03645,446700000.0
2007-12-12 05:11:00,2.0364,2.0365,2.0364,2.0365,227900001.0
2007-12-12 05:12:00,2.0365,2.0367,2.03645,2.0365,598299990.0
2007-12-12 05:13:00,2.0365,2.0366,2.0364,2.0365,526000000.0
2007-12-12 05:14:00,2.0365,2.03655,2.0364,2.03645,124500000.0
2007-12-12 05:15:00,2.03645,2.03645,2.036,2.03625,314199999.0
2007-12-12 05:16:00,2.036,2.036,2.036,2.036,4000000.0
2007-12-12 05:17:00,2.036,2.036,2.036,2.036,1000000.0
2007-12-12 05:18:00,2.036,2.036,2.036,2.036,8500000.0
2007-12-12 05:19:00,2.036,2.03725,2.0359,2.03645,89700000.0
2007-12-12 05:20:00,2.03645,2.03645,2.03625,2.03635,68800000.0
2007-12-12 05:21:00,2.03635,2.0364,2.03635,2.0364,32800000.0
2007-12-12 05:22:00,2.0365,2.03655,2.0365,2.0365,72000000.0
2007-12-12 05:23:00,2.03645,2.0369,2.03645,2.03675,135800002.0
2007-12-12 05:24:00,2.0367,2.03675,2.0367,2.03675,44200000.0
2007-12-12 05:25:00,2.03675,2.03675,2.0365,2.0367,384000000.0
2007-12-12 05:26:00,2.0367,2.0367,2.0364,2.0364,105500000.0
2007-12-12 05:27:00,2.0364,2.0365,2.03635,2.03635,64400000.0
2007-12-12 05:28:00,2.03635,2.03635,2.0359,2.03605,232799999.0
2007-12-12 05:29:00,2.03605,2.0362,2.03595,2.03595,178200000.0
2007-12-12 05:30:00,2.03595,2.03595,2.0357,2.0357,184600000.0
2007-12-12 05:31:00,2.0357,2.036,2.03555,2.03555,284200000.0
2007-12-12 05:32:00,2.03555,2.03555,2.0355,2.03555,184400000.0
2007-12-12 05:33:00,2.03555,2.0356,2.03555,2.0356,154000000.0
2007-12-12 05:34:00,2.0356,2.03575,2.03555,2.0356,200699999.0
2007-12-12 05:35:00,2.0356,2.03565,2.0356,2.03565,85400003.0
2007-12-12 05:36:00,2.03565,2.03565,2.0355,2.0356,164600000.0
2007-12-12 05:37:00,2.0356,2.0356,2.03535,2.03545,611099998.0
2007-12-12 05:38:00,2.03545,2.03555,2.03545,2.03555,264899997.0
2007-12-12 05:39:00,2.03555,2.03575,2.0355,2.03555,180900000.0
2007-12-12 05:40:00,2.03555,2.0356,2.0355,2.0355,107400000.0
2007-12-12 05:41:00,2.0355,2.0355,2.03545,2.03545,68400000.0
2007-12-12 05:42:00,2.03545,2.0356,2.03545,2.0355,89100000.0
2007-12-12 05:43:00,2.0355,2.0355,2.0355,2.0355,52100000.0
2007-12-12 05:44:00,2.0355,2.03555,2.0355,2.0355,141100000.0
2007-12-12 05:45:00,2.0355,2.03565,2.0355,2.03565,82200000.0
2007-12-12 05:46:00,2.03565,2.03565,2.0355,2.03555,110300000.0
2007-12-12 05:47:00,2.03555,2.03555,2.03555,2.03555,12000000.0
2007-12-12 05:48:00,2.03555,2.0359,2.0355,2.03555,41100000.0
2007-12-12 05:49:00,2.03555,2.03555,2.0355,2.03555,21300000.0
2007-12-12 05:50:00,2.03545,2.03546,2.03531,2.03542,271400000.0
2007-12-12 05:51:00,2.03555,2.03555,2.0355,2.0355,76000000.0
2007-12-12 05:52:00,2.0355,2.03555,2.0355,2.03555,21200000.0
2007-12-12 05:53:00,2.0355,2.03555,2.0354,2.03555,59699999.0
2007-12-12 05:54:00,2.0355,2.03555,2.03545,2.03545,133900000.0
2007-12-12 05:55:00,2.0355,2.0355,2.0355,2.0355,49600000.0
2007-12-12 05:56:00,2.0353,2.03548,2.03528,2.03528,360900000.0
2007-12-12 05:57:00,2.03545,2.0355,2.03535,2.03535,21200000.0
2007-12-12 05:58:00,2.03535,2.03545,2.03535,2.0354,147200000.0
2007-12-12 05:59:00,2.03545,2.03545,2.03535,2.0354,287499998.0
2007-12-12 06:00:00,2.03535,2.0354,2.03535,2.0354,29200000.0
2007-12-12 06:01:00,2.0354,2.03555,2.0354,2.03555,71200000.0
2007-12-12 06:02:00,2.03555,2.03555,2.03545,2.03545,68200000.0
2007-12-12 06:03:00,2.03545,2.0356,2.03545,2.03555,132400000.0
2007-12-12 06:04:00,2.03555,2.03555,2.03555,2.03555,4000000.0
2007-12-12 06:05:00,2.03555,2.03565,2.0355,2.03565,126600001.0
2007-12-12 06:06:00,2.0356,2.0358,2.03555,2.03555,201600000.0
2007-12-12 06:07:00,2.03555,2.03565,2.0355,2.0356,72100000.0
2007-12-12 06:08:00,2.0356,2.03575,2.0356,2.0357,141600000.0
2007-12-12 06:09:00,2.0357,2.03615,2.0356,2.03615,493999996.0
2007-12-12 06:10:00,2.0362,2.03645,2.0361,2.03645,847799999.0
2007-12-12 06:11:00,2.03645,2.03675,2.03635,2.03665,586900005.0
2007-12-12 06:12:00,2.03665,2.03695,2.0366,2.03695,564499999.0
2007-12-12 06:13:00,2.03695,2.03695,2.0368,2.0369,1079000004.0
2007-12-12 06:14:00,2.03695,2.03705,2.0368,2.03705,1228399999.0
2007-12-12 06:15:00,2.037,2.0371,2.037,2.0371,454300002.0
2007-12-12 06:16:00,2.0371,2.0371,2.0367,2.037,592099998.0
2007-12-12 06:17:00,2.037,2.03705,2.0369,2.03705,469300001.0
2007-12-12 06:18:00,2.03705,2.03705,2.0369,2.037,170600000.0
2007-12-12 06:19:00,2.03695,2.03715,2.03695,2.037,138900000.0
2007-12-12 06:20:00,2.037,2.037,2.03685,2.037,406600000.0
2007-12-12 06:21:00,2.03695,2.037,2.03685,2.03695,410800000.0
2007-12-12 06:22:00,2.03695,2.03695,2.0368,2.03685,571399998.0
2007-12-12 06:23:00,2.03685,2.03695,2.0368,2.0369,169200000.0
2007-12-12 06:24:00,2.03685,2.03685,2.0367,2.0367,403700003.0
2007-12-12 06:25:00,2.03675,2.03675,2.0366,2.0366,149600000.0
2007-12-12 06:26:00,2.0366,2.03665,2.0363,2.03635,603499995.0
2007-12-12 06:27:00,2.03635,2.03655,2.0363,2.03655,208900000.0
2007-12-12 06:28:00,2.03655,2.03655,2.03655,2.03655,40800000.0
2007-12-12 06:29:00,2.03655,2.03655,2.0365,2.03655,84300000.0
2007-12-12 06:30:00,2.03655,2.0366,2.03655,2.0366,117000000.0
2007-12-12 06:31:00,2.03655,2.0366,2.03655,2.0366,52600000.0
2007-12-12 06:32:00,2.0366,2.0366,2.0366,2.0366,1800000.0
2007-12-12 06:33:00,2.03655,2.0367,2.03655,2.0366,19300000.0
2007-12-12 06:34:00,2.0366,2.03665,2.03655,2.03665,86400000.0
2007-12-12 06:35:00,2.03665,2.03665,2.03665,2.03665,102400000.0
2007-12-12 06:36:00,2.03665,2.03665,2.03645,2.03645,209199998.0
2007-12-12 06:37:00,2.0364,2.03645,2.03625,2.03625,386600000.0
2007-12-12 06:38:00,2.03625,2.03635,2.03615,2.0363,371600000.0
2007-12-12 06:39:00,2.0363,2.0363,2.03615,2.03625,118200000.0
2007-12-12 06:40:00,2.03625,2.03625,2.03615,2.03615,104700000.0
2007-12-12 06:41:00,2.03615,2.03635,2.03615,2.03625,132899999.0
2007-12-12 06:42:00,2.03635,2.0368,2.03635,2.0368,507699995.0
2007-12-12 06:43:00,2.0369,2.0369,2.0366,2.03675,300800000.0
2007-12-12 06:44:00,2.03675,2.03675,2.03665,2.03675,79200000.0
2007-12-12 06:45:00,2.03675,2.0369,2.03675,2.03685,228000000.0
2007-12-12 06:46:00,2.03685,2.0369,2.0368,2.03685,317400000.0
2007-12-12 06:47:00,2.0369,2.03705,2.03685,2.0369,44300000.0
2007-12-12 06:48:00,2.0369,2.03705,2.0369,2.03695,143100000.0
2007-12-12 06:49:00,2.03695,2.03705,2.0369,2.0369,90800000.0
2007-12-12 06:50:00,2.03705,2.03715,2.03685,2.0371,444300000.0
2007-12-12 06:51:00,2.03705,2.03705,2.037,2.03705,526699998.0
2007-12-12 06:52:00,2.03705,2.03715,2.037,2.03715,154700000.0
2007-12-12 06:53:00,2.03715,2.0372,2.037,2.03705,300499998.0
2007-12-12 06:54:00,2.03705,2.03715,2.037,2.037,185600000.0
2007-12-12 06:55:00,2.037,2.03715,2.0369,2.03705,241200000.0
2007-12-12 06:56:00,2.03705,2.03705,2.0369,2.03705,215000000.0
2007-12-12 06:57:00,2.03705,2.03705,2.03705,2.03705,22400000.0
2007-12-12 06:58:00,2.03685,2.03705,2.03685,2.03685,117100000.0
2007-12-12 06:59:00,2.03685,2.03685,2.0368,2.0368,150599998.0
2007-12-12 07:00:00,2.03695,2.03705,2.0369,2.037,162100000.0
2007-12-12 07:01:00,2.037,2.037,2.03695,2.03695,34600000.0
2007-12-12 07:02:00,2.037,2.037,2.03695,2.03695,20400000.0
2007-12-12 07:03:00,2.0368,2.03705,2.0368,2.03705,55400001.0
2007-12-12 07:04:00,2.03705,2.03705,2.037,2.03705,38200000.0
2007-12-12 07:05:00,2.03705,2.03705,2.037,2.037,23600000.0
2007-12-12 07:06:00,2.037,2.03705,2.037,2.03705,30100000.0
2007-12-12 07:07:00,2.03705,2.0372,2.037,2.0372,286400000.0
2007-12-12 07:08:00,2.0372,2.0372,2.03705,2.0372,20600000.0
2007-12-12 07:09:00,2.037,2.03715,2.037,2.03705,118400000.0
2007-12-12 07:10:00,2.03705,2.03705,2.03705,2.03705,60400000.0
2007-12-12 07:11:00,2.0371,2.0371,2.03705,2.0371,14800000.0
2007-12-12 07:12:00,2.03705,2.03715,2.03705,2.03715,29000000.0
2007-12-12 07:13:00,2.0372,2.03725,2.03715,2.03715,37600000.0
2007-12-12 07:14:00,2.03715,2.03725,2.03715,2.0372,40400000.0
2007-12-12 07:15:00,2.0371,2.03735,2.03705,2.0371,84670001.0
2007-12-12 07:16:00,2.03715,2.03715,2.03705,2.03715,115400000.0
2007-12-12 07:17:00,2.03715,2.03715,2.037,2.03705,280900000.0
2007-12-12 07:18:00,2.03705,2.03705,2.03655,2.0367,300799999.0
2007-12-12 07:19:00,2.03675,2.03685,2.03675,2.03685,195600000.0
2007-12-12 07:20:00,2.03685,2.03695,2.0367,2.03695,238399999.0
2007-12-12 07:21:00,2.037,2.037,2.03695,2.037,149200000.0
2007-12-12 07:22:00,2.03695,2.03715,2.0367,2.03695,374600000.0
2007-12-12 07:23:00,2.03695,2.03695,2.03675,2.03685,95700000.0
2007-12-12 07:24:00,2.03685,2.03715,2.03685,2.037,201195000.0
2007-12-12 07:25:00,2.03695,2.03705,2.03685,2.0369,351800001.0
2007-12-12 07:26:00,2.03695,2.037,2.03675,2.037,276700005.0
2007-12-12 07:27:00,2.037,2.03725,2.037,2.03725,218400000.0
2007-12-12 07:28:00,2.03725,2.03735,2.0371,2.0373,454300001.0
2007-12-12 07:29:00,2.0373,2.03735,2.03715,2.0373,180400000.0
2007-12-12 07:30:00,2.0373,2.03745,2.0373,2.03745,217100000.0
2007-12-12 07:31:00,2.03745,2.0377,2.03725,2.03765,439600000.0
2007-12-12 07:32:00,2.03765,2.03805,2.03755,2.0378,614799998.0
2007-12-12 07:33:00,2.0378,2.0378,2.03765,2.03775,125200000.0
2007-12-12 07:34:00,2.03775,2.03775,2.0373,2.03745,313900000.0
2007-12-12 07:35:00,2.03745,2.0376,2.03735,2.0376,421700000.0
2007-12-12 07:36:00,2.0376,2.0376,2.03755,2.03755,297600000.0
2007-12-12 07:37:00,2.03755,2.03755,2.0368,2.0368,397500000.0
2007-12-12 07:38:00,2.0368,2.038,2.03675,2.03745,265200001.0
2007-12-12 07:39:00,2.0376,2.038,2.0376,2.038,360700000.0
2007-12-12 07:40:00,2.038,2.03855,2.038,2.03855,715400004.0
2007-12-12 07:41:00,2.03855,2.0389,2.03825,2.03855,833100000.0
2007-12-12 07:42:00,2.03855,2.03865,2.0383,2.03855,511700000.0
2007-12-12 07:43:00,2.0385,2.03895,2.0385,2.0387,687700000.0
2007-12-12 07:44:00,2.0387,2.03875,2.0382,2.03825,920500005.0
2007-12-12 07:45:00,2.03825,2.0383,2.0381,2.0383,407100002.0
2007-12-12 07:46:00,2.0383,2.0387,2.03815,2.0384,362900000.0
2007-12-12 07:47:00,2.0384,2.0384,2.0384,2.0384,181500000.0
2007-12-12 07:48:00,2.0384,2.0384,2.03835,2.0384,211100000.0
2007-12-12 07:49:00,2.0384,2.03855,2.0384,2.03855,207700000.0
2007-12-12 07:50:00,2.03855,2.03865,2.0383,2.0383,185299997.0
2007-12-12 07:51:00,2.0383,2.03835,2.0382,2.03835,277400000.0
2007-12-12 07:52:00,2.03835,2.03855,2.03825,2.0384,264000000.0
2007-12-12 07:53:00,2.0384,2.0384,2.03815,2.03825,127000000.0
2007-12-12 07:54:00,2.03825,2.03845,2.0382,2.0384,93600000.0
2007-12-12 07:55:00,2.0384,2.03875,2.0384,2.03875,427900000.0
2007-12-12 07:56:00,2.0388,2.03885,2.03865,2.0387,276500000.0
2007-12-12 07:57:00,2.0387,2.0387,2.03835,2.0384,559499998.0
2007-12-12 07:58:00,2.0384,2.03855,2.03835,2.0384,200900000.0
2007-12-12 07:59:00,2.03845,2.03845,2.0383,2.0384,258199997.0
2007-12-12 08:00:00,2.03835,2.03835,2.0382,2.0383,218700000.0
2007-12-12 08:01:00,2.0383,2.0385,2.038,2.038,99600000.0
2007-12-12 08:02:00,2.038,2.03805,2.03775,2.03775,208700000.0
2007-12-12 08:03:00,2.03775,2.03795,2.03765,2.03775,232300001.0
2007-12-12 08:04:00,2.03775,2.0378,2.0377,2.0377,185000000.0
2007-12-12 08:05:00,2.0377,2.03775,2.0376,2.0377,283600000.0
2007-12-12 08:06:00,2.03765,2.0384,2.0376,2.0384,254000000.0
2007-12-12 08:07:00,2.0384,2.0388,2.0381,2.03865,215299998.0
2007-12-12 08:08:00,2.03865,2.0388,2.03855,2.0386,134299999.0
2007-12-12 08:09:00,2.0386,2.0386,2.03815,2.03845,432499999.0
2007-12-12 08:10:00,2.03845,2.03845,2.03845,2.03845,18900000.0
2007-12-12 08:11:00,2.03845,2.0385,2.03845,2.0385,46000000.0
2007-12-12 08:12:00,2.0385,2.03855,2.03845,2.0385,193500000.0
2007-12-12 08:13:00,2.03845,2.03855,2.03845,2.03855,251100000.0
2007-12-12 08:14:00,2.0385,2.0388,2.0385,2.0387,318400000.0
2007-12-12 08:15:00,2.0387,2.03885,2.03865,2.03875,479399996.0
2007-12-12 08:16:00,2.03875,2.03885,2.03865,2.03875,340600000.0
2007-12-12 08:17:00,2.03875,2.03875,2.0386,2.03875,289800000.0
2007-12-12 08:18:00,2.03875,2.03915,2.03875,2.0389,402400000.0
2007-12-12 08:19:00,2.03905,2.03935,2.03895,2.03915,393399994.0
2007-12-12 08:20:00,2.03915,2.03925,2.0387,2.03905,138800000.0
2007-12-12 08:21:00,2.03905,2.03915,2.03875,2.03895,112800000.0
2007-12-12 08:22:00,2.03895,2.03905,2.03875,2.0388,219200000.0
2007-12-12 08:23:00,2.0388,2.03905,2.0388,2.0389,194699996.0
2007-12-12 08:24:00,2.0389,2.03895,2.0387,2.03885,395499999.0
2007-12-12 08:25:00,2.03885,2.03895,2.03875,2.03895,193800001.0
2007-12-12 08:26:00,2.039,2.03905,2.03885,2.03895,164400000.0
2007-12-12 08:27:00,2.03885,2.0391,2.0388,2.03905,315899997.0
2007-12-12 08:28:00,2.0391,2.03955,2.03895,2.0395,379900000.0
2007-12-12 08:29:00,2.03965,2.03965,2.0395,2.03955,165000000.0
2007-12-12 08:30:00,2.03955,2.03975,2.03955,2.03955,257000000.0
2007-12-12 08:31:00,2.03955,2.03965,2.0395,2.03965,236500002.0
2007-12-12 08:32:00,2.03965,2.03995,2.03955,2.03995,996399993.0
2007-12-12 08:33:00,2.03995,2.0404,2.03995,2.0404,413600002.0
2007-12-12 08:34:00,2.0404,2.0404,2.04005,2.04015,467800000.0
2007-12-12 08:35:00,2.04015,2.0403,2.0401,2.04015,355400001.0
2007-12-12 08:36:00,2.04015,2.04035,2.04015,2.04025,241500000.0
2007-12-12 08:37:00,2.04025,2.0403,2.04015,2.04025,247700000.0
2007-12-12 08:38:00,2.0403,2.04085,2.04025,2.04065,623800000.0
2007-12-12 08:39:00,2.04065,2.04065,2.0405,2.04055,216999998.0
2007-12-12 08:40:00,2.04065,2.04075,2.0405,2.0407,545900002.0
2007-12-12 08:41:00,2.0407,2.04075,2.04065,2.04065,366700000.0
2007-12-12 08:42:00,2.04065,2.04095,2.0406,2.04085,636199998.0
2007-12-12 08:43:00,2.04085,2.0415,2.0408,2.04135,796499998.0
2007-12-12 08:44:00,2.04135,2.04155,2.04125,2.04135,164300000.0
2007-12-12 08:45:00,2.04135,2.0415,2.04085,2.04085,395100000.0
2007-12-12 08:46:00,2.0409,2.04125,2.04085,2.04125,470500000.0
2007-12-12 08:47:00,2.04125,2.04125,2.041,2.041,177599999.0
2007-12-12 08:48:00,2.041,2.04105,2.0409,2.04095,404800004.0
2007-12-12 08:49:00,2.04095,2.04105,2.04095,2.04095,84700000.0
2007-12-12 08:50:00,2.04095,2.04095,2.04025,2.04025,437599999.0
2007-12-12 08:51:00,2.04025,2.0404,2.0401,2.04025,516699999.0
2007-12-12 08:52:00,2.04025,2.04035,2.04015,2.0402,123700000.0
2007-12-12 08:53:00,2.0402,2.04065,2.0402,2.04045,384699998.0
2007-12-12 08:54:00,2.04055,2.04065,2.0405,2.04055,200900000.0
2007-12-12 08:55:00,2.04055,2.04055,2.04035,2.04035,164500000.0
2007-12-12 08:56:00,2.04035,2.04035,2.0402,2.04025,305200000.0
2007-12-12 08:57:00,2.04025,2.04035,2.04025,2.04025,254400000.0
2007-12-12 08:58:00,2.04025,2.04035,2.04025,2.04035,190400000.0
2007-12-12 08:59:00,2.04035,2.04035,2.0401,2.04025,888099997.0
2007-12-12 09:00:00,2.04025,2.04095,2.04025,2.04095,422000000.0
2007-12-12 09:01:00,2.04075,2.0411,2.04055,2.04065,477799999.0
2007-12-12 09:02:00,2.04065,2.04075,2.0402,2.04045,262500000.0
2007-12-12 09:03:00,2.04045,2.0407,2.0404,2.04045,299800000.0
2007-12-12 09:04:00,2.0404,2.04065,2.0403,2.04035,340500002.0
2007-12-12 09:05:00,2.04035,2.0405,2.04025,2.04025,664500000.0
2007-12-12 09:06:00,2.04025,2.04045,2.0402,2.04045,644800001.0
2007-12-12 09:07:00,2.04045,2.04055,2.04015,2.04055,806600002.0
2007-12-12 09:08:00,2.04055,2.0414,2.04045,2.04135,450300000.0
2007-12-12 09:09:00,2.04135,2.04135,2.0411,2.04115,302700001.0
2007-12-12 09:10:00,2.04115,2.04195,2.04105,2.0417,956299996.0
2007-12-12 09:11:00,2.0417,2.042,2.04155,2.042,445300000.0
2007-12-12 09:12:00,2.042,2.04245,2.0417,2.04175,730899999.0
2007-12-12 09:13:00,2.0417,2.042,2.0417,2.04185,602500000.0
2007-12-12 09:14:00,2.0418,2.04225,2.0418,2.04215,595100000.0
2007-12-12 09:15:00,2.04215,2.04255,2.04195,2.04235,735400000.0
2007-12-12 09:16:00,2.04235,2.04425,2.04235,2.0441,1045200000.0
2007-12-12 09:17:00,2.0441,2.04415,2.04355,2.04405,854299997.0
2007-12-12 09:18:00,2.04405,2.0446,2.04405,2.04435,677800000.0
2007-12-12 09:19:00,2.04435,2.0445,2.04395,2.04395,326100000.0
2007-12-12 09:20:00,2.04395,2.04395,2.04345,2.04355,624900000.0
2007-12-12 09:21:00,2.0436,2.04395,2.04345,2.04345,445300000.0
2007-12-12 09:22:00,2.04345,2.04345,2.04265,2.04295,685700000.0
2007-12-12 09:23:00,2.04295,2.04345,2.04295,2.0433,416000000.0
2007-12-12 09:24:00,2.04325,2.04445,2.04315,2.0437,546400000.0
2007-12-12 09:25:00,2.04365,2.04415,2.0431,2.04375,934300003.0
2007-12-12 09:26:00,2.04375,2.04375,2.04305,2.04315,326800000.0
2007-12-12 09:27:00,2.04305,2.04345,2.0427,2.0433,622900000.0
2007-12-12 09:28:00,2.04345,2.04365,2.04345,2.04345,232400000.0
2007-12-12 09:29:00,2.04345,2.04375,2.04335,2.04375,265900000.0
2007-12-12 09:30:00,2.04375,2.04395,2.04365,2.04395,618399997.0
2007-12-12 09:31:00,2.04395,2.044,2.04385,2.04385,466800000.0
2007-12-12 09:32:00,2.04385,2.04385,2.0437,2.04375,186300000.0
2007-12-12 09:33:00,2.04375,2.04375,2.0433,2.0436,259200000.0
2007-12-12 09:34:00,2.04365,2.0441,2.04345,2.04395,707500000.0
2007-12-12 09:35:00,2.04395,2.04395,2.0433,2.04345,721299996.0
2007-12-12 09:36:00,2.04345,2.0435,2.04325,2.0433,531800002.0
2007-12-12 09:37:00,2.04335,2.04335,2.04325,2.04325,243200000.0
2007-12-12 09:38:00,2.0433,2.04345,2.04325,2.0434,190800000.0
2007-12-12 09:39:00,2.0434,2.0436,2.04325,2.04335,559000000.0
2007-12-12 09:40:00,2.04335,2.04365,2.04325,2.0436,329200000.0
2007-12-12 09:41:00,2.0436,2.0436,2.0433,2.0433,60800000.0
2007-12-12 09:42:00,2.0433,2.0433,2.04305,2.04305,264000000.0
2007-12-12 09:43:00,2.04305,2.04315,2.04295,2.043,283300000.0
2007-12-12 09:44:00,2.043,2.043,2.04275,2.04285,237100000.0
2007-12-12 09:45:00,2.04285,2.04295,2.0428,2.0429,230100000.0
2007-12-12 09:46:00,2.0429,2.04305,2.0429,2.04295,261700000.0
2007-12-12 09:47:00,2.04295,2.04305,2.04215,2.0422,516200005.0
2007-12-12 09:48:00,2.04215,2.04275,2.04215,2.0422,792000011.0
2007-12-12 09:49:00,2.0422,2.04265,2.0422,2.04265,307200000.0
2007-12-12 09:50:00,2.04265,2.043,2.0423,2.04275,717200000.0
2007-12-12 09:51:00,2.04275,2.04295,2.0424,2.0426,529400001.0
2007-12-12 09:52:00,2.0426,2.04285,2.04255,2.04265,502400000.0
2007-12-12 09:53:00,2.04265,2.04285,2.0418,2.0418,506100000.0
2007-12-12 09:54:00,2.0418,2.0423,2.04105,2.04135,597900000.0
2007-12-12 09:55:00,2.04135,2.04175,2.04105,2.04165,1020699993.0
2007-12-12 09:56:00,2.04165,2.04215,2.04165,2.0418,308000000.0
2007-12-12 09:57:00,2.0418,2.04185,2.04125,2.0413,542000000.0
2007-12-12 09:58:00,2.0413,2.04155,2.0412,2.04135,806800000.0
2007-12-12 09:59:00,2.04135,2.04135,2.04115,2.04115,318700000.0
2007-12-12 10:00:00,2.04115,2.04115,2.04045,2.04055,728300000.0
2007-12-12 10:01:00,2.04055,2.0409,2.04025,2.04025,555100000.0
2007-12-12 10:02:00,2.04025,2.04045,2.0395,2.04005,637400000.0
2007-12-12 10:03:00,2.04005,2.0403,2.03965,2.03965,561300000.0
2007-12-12 10:04:00,2.03965,2.03965,2.03885,2.03935,549800000.0
2007-12-12 10:05:00,2.03935,2.04055,2.03925,2.0399,1203399997.0
2007-12-12 10:06:00,2.03995,2.04045,2.03935,2.0399,1739200000.0
2007-12-12 10:07:00,2.0399,2.03995,2.03925,2.0396,1073299997.0
2007-12-12 10:08:00,2.03965,2.03985,2.03935,2.03985,502000000.0
2007-12-12 10:09:00,2.0398,2.0401,2.0391,2.0391,702500000.0
2007-12-12 10:10:00,2.0391,2.03945,2.03895,2.03935,787050002.0
2007-12-12 10:11:00,2.03935,2.0398,2.03935,2.0395,677500002.0
2007-12-12 10:12:00,2.03955,2.0398,2.0394,2.0395,346300000.0
2007-12-12 10:13:00,2.0395,2.03975,2.0393,2.03955,545799999.0
2007-12-12 10:14:00,2.03955,2.03985,2.03955,2.03975,176400001.0
2007-12-12 10:15:00,2.0398,2.04005,2.0398,2.04,213299999.0
2007-12-12 10:16:00,2.04,2.04085,2.0399,2.04085,994800003.0
2007-12-12 10:17:00,2.041,2.0412,2.04055,2.04075,538390000.0
2007-12-12 10:18:00,2.0407,2.04085,2.04065,2.04065,457399999.0
2007-12-12 10:19:00,2.04065,2.04065,2.04015,2.04045,607300000.0
2007-12-12 10:20:00,2.04045,2.04135,2.0404,2.04115,596100000.0
2007-12-12 10:21:00,2.04105,2.04165,2.04105,2.04155,577099998.0
2007-12-12 10:22:00,2.0416,2.04185,2.04135,2.04145,601099998.0
2007-12-12 10:23:00,2.04145,2.04145,2.04095,2.04135,477820000.0
2007-12-12 10:24:00,2.04135,2.04235,2.04125,2.04235,739060003.0
2007-12-12 10:25:00,2.04235,2.04235,2.04205,2.04225,741800000.0
2007-12-12 10:26:00,2.0423,2.04235,2.04215,2.04235,247200000.0
2007-12-12 10:27:00,2.04235,2.04235,2.04205,2.0422,736100000.0
2007-12-12 10:28:00,2.0422,2.04245,2.0422,2.04235,745494001.0
2007-12-12 10:29:00,2.04235,2.04235,2.04205,2.04215,651899998.0
2007-12-12 10:30:00,2.04215,2.0424,2.0421,2.0424,673599998.0
2007-12-12 10:31:00,2.04245,2.0425,2.04235,2.0424,158800000.0
2007-12-12 10:32:00,2.0424,2.04245,2.0423,2.0424,379599997.0
2007-12-12 10:33:00,2.0424,2.0424,2.0418,2.04215,479599999.0
2007-12-12 10:34:00,2.0421,2.04245,2.0419,2.04235,409100000.0
2007-12-12 10:35:00,2.04235,2.04235,2.04235,2.04235,356000000.0
2007-12-12 10:36:00,2.04235,2.04275,2.04225,2.04255,615299999.0
2007-12-12 10:37:00,2.04255,2.0427,2.04235,2.04255,826799998.0
2007-12-12 10:38:00,2.04255,2.04255,2.04225,2.04225,524000000.0
2007-12-12 10:39:00,2.04225,2.0423,2.0422,2.0423,331000000.0
2007-12-12 10:40:00,2.0423,2.04265,2.04225,2.0426,340100000.0
2007-12-12 10:41:00,2.0426,2.0428,2.04215,2.0424,598200000.0
2007-12-12 10:42:00,2.04245,2.04335,2.04225,2.04325,939299998.0
2007-12-12 10:43:00,2.04325,2.04335,2.04315,2.0432,535399999.0
2007-12-12 10:44:00,2.04315,2.04315,2.04295,2.04305,594399999.0
2007-12-12 10:45:00,2.043,2.04305,2.04265,2.04265,625500002.0
2007-12-12 10:46:00,2.04265,2.04275,2.0426,2.0427,392300002.0
2007-12-12 10:47:00,2.0427,2.0428,2.0425,2.0428,371700002.0
2007-12-12 10:48:00,2.0428,2.04285,2.04275,2.0428,121600000.0
2007-12-12 10:49:00,2.0428,2.04285,2.0427,2.0428,205100005.0
2007-12-12 10:50:00,2.04275,2.04295,2.04275,2.04295,278700002.0
2007-12-12 10:51:00,2.04315,2.04315,2.04295,2.04295,462800002.0
2007-12-12 10:52:00,2.04295,2.04295,2.04275,2.04285,348700000.0
2007-12-12 10:53:00,2.04285,2.0429,2.0428,2.0428,101500000.0
2007-12-12 10:54:00,2.0428,2.04285,2.04275,2.04275,211500000.0
2007-12-12 10:55:00,2.04275,2.0429,2.04265,2.04285,343000001.0
2007-12-12 10:56:00,2.04285,2.04295,2.0428,2.04285,72700001.0
2007-12-12 10:57:00,2.04285,2.04295,2.04285,2.04285,131900000.0
2007-12-12 10:58:00,2.04285,2.04365,2.04285,2.04355,547399999.0
2007-12-12 10:59:00,2.04355,2.04425,2.04345,2.04415,607099997.0
2007-12-12 11:00:00,2.0441,2.04445,2.044,2.0442,1149000004.0
2007-12-12 11:01:00,2.04415,2.04425,2.04345,2.0436,881199999.0
2007-12-12 11:02:00,2.0436,2.04365,2.0433,2.0433,1031800004.0
2007-12-12 11:03:00,2.0433,2.04345,2.0432,2.0433,522399999.0
2007-12-12 11:04:00,2.0433,2.04335,2.0433,2.04335,116500000.0
2007-12-12 11:05:00,2.04335,2.04345,2.0433,2.04345,123600000.0
2007-12-12 11:06:00,2.04345,2.0435,2.0433,2.0435,381600000.0
2007-12-12 11:07:00,2.0435,2.04355,2.043,2.04305,811900001.0
2007-12-12 11:08:00,2.043,2.04315,2.04245,2.0426,767949998.0
2007-12-12 11:09:00,2.04255,2.04285,2.0422,2.04245,930200000.0
2007-12-12 11:10:00,2.04245,2.04255,2.0422,2.04255,419400000.0
2007-12-12 11:11:00,2.0425,2.04255,2.04215,2.04225,754399999.0
2007-12-12 11:12:00,2.04225,2.04245,2.0422,2.04235,336750000.0
2007-12-12 11:13:00,2.04235,2.04235,2.0422,2.04225,312099998.0
2007-12-12 11:14:00,2.0422,2.0423,2.042,2.0421,450800000.0
2007-12-12 11:15:00,2.0421,2.04275,2.04205,2.04265,957200002.0
2007-12-12 11:16:00,2.04265,2.04315,2.04265,2.04315,272000000.0
2007-12-12 11:17:00,2.04305,2.04315,2.0427,2.04285,588600000.0
2007-12-12 11:18:00,2.04285,2.04295,2.04265,2.0427,220600000.0
2007-12-12 11:19:00,2.04275,2.04285,2.0425,2.0426,609000001.0
2007-12-12 11:20:00,2.0426,2.04265,2.042,2.04205,643300000.0
2007-12-12 11:21:00,2.042,2.04225,2.0418,2.0421,501500000.0
2007-12-12 11:22:00,2.04205,2.04215,2.04175,2.0418,460999999.0
2007-12-12 11:23:00,2.0418,2.04195,2.04165,2.04175,371600000.0
2007-12-12 11:24:00,2.0419,2.04205,2.04155,2.04155,685000007.0
2007-12-12 11:25:00,2.04155,2.04175,2.0415,2.0416,355300000.0
2007-12-12 11:26:00,2.0416,2.0418,2.0415,2.0418,247199999.0
2007-12-12 11:27:00,2.0418,2.04195,2.0417,2.04195,555499999.0
2007-12-12 11:28:00,2.0419,2.04215,2.0418,2.04185,298000000.0
2007-12-12 11:29:00,2.04185,2.04205,2.0416,2.0416,562400000.0
2007-12-12 11:30:00,2.0416,2.04165,2.04085,2.0412,1109900006.0
2007-12-12 11:31:00,2.04125,2.04125,2.04075,2.04115,749600003.0
2007-12-12 11:32:00,2.04115,2.04155,2.04035,2.04065,856699997.0
2007-12-12 11:33:00,2.0406,2.0407,2.04025,2.04025,280900000.0
2007-12-12 11:34:00,2.04025,2.04045,2.04025,2.04035,572799999.0
2007-12-12 11:35:00,2.04025,2.04025,2.03955,2.0402,402199999.0
2007-12-12 11:36:00,2.0402,2.0403,2.0396,2.0399,842349998.0
2007-12-12 11:37:00,2.03995,2.04125,2.03985,2.0411,958599997.0
2007-12-12 11:38:00,2.04115,2.04145,2.04105,2.04125,623100000.0
2007-12-12 11:39:00,2.04125,2.04125,2.04095,2.04115,471399999.0
2007-12-12 11:40:00,2.0411,2.04115,2.04095,2.04105,477500002.0
2007-12-12 11:41:00,2.04105,2.04205,2.04105,2.04195,595000000.0
2007-12-12 11:42:00,2.0419,2.04285,2.0419,2.04275,818099999.0
2007-12-12 11:43:00,2.04275,2.04285,2.04255,2.04255,511499997.0
2007-12-12 11:44:00,2.04255,2.04265,2.04235,2.04245,530200003.0
2007-12-12 11:45:00,2.04245,2.04255,2.0424,2.04245,625600000.0
2007-12-12 11:46:00,2.0424,2.0425,2.04215,2.0422,652300001.0
2007-12-12 11:47:00,2.0422,2.04225,2.0414,2.04165,1031312501.0
2007-12-12 11:48:00,2.0416,2.04205,2.0416,2.04205,789899984.0
2007-12-12 11:49:00,2.04205,2.04225,2.0419,2.0422,690699998.0
2007-12-12 11:50:00,2.0422,2.0422,2.0416,2.04165,325600000.0
2007-12-12 11:51:00,2.04165,2.04185,2.0414,2.04185,576300000.0
2007-12-12 11:52:00,2.0418,2.04235,2.04175,2.04235,171400000.0
2007-12-12 11:53:00,2.04235,2.04275,2.0422,2.04255,498400000.0
2007-12-12 11:54:00,2.04255,2.04265,2.04215,2.04215,392800000.0
2007-12-12 11:55:00,2.04215,2.04235,2.04185,2.04235,458000000.0
2007-12-12 11:56:00,2.04235,2.04235,2.04205,2.04225,592799997.0
2007-12-12 11:57:00,2.04225,2.04235,2.04195,2.04205,284799999.0
2007-12-12 11:58:00,2.04205,2.04215,2.04185,2.04205,589799997.0
2007-12-12 11:59:00,2.04205,2.04215,2.042,2.04215,450599999.0
2007-12-12 12:00:00,2.04215,2.04215,2.04205,2.04215,145600000.0
2007-12-12 12:01:00,2.04215,2.04265,2.04215,2.04265,644899999.0
2007-12-12 12:02:00,2.04265,2.0428,2.04255,2.04265,659499995.0
2007-12-12 12:03:00,2.04265,2.04295,2.04255,2.04275,545000002.0
2007-12-12 12:04:00,2.04275,2.04285,2.04245,2.0427,901799998.0
2007-12-12 12:05:00,2.0427,2.04305,2.04265,2.04295,1114799994.0
2007-12-12 12:06:00,2.04295,2.04345,2.04265,2.04325,944000000.0
2007-12-12 12:07:00,2.04315,2.04315,2.04275,2.04305,638699990.0
2007-12-12 12:08:00,2.04305,2.04305,2.04275,2.04285,915999998.0
2007-12-12 12:09:00,2.04285,2.0435,2.0428,2.04335,643500002.0
2007-12-12 12:10:00,2.04335,2.04335,2.04285,2.04285,360800000.0
2007-12-12 12:11:00,2.04285,2.04295,2.0425,2.04265,393200000.0
2007-12-12 12:12:00,2.04265,2.04305,2.0426,2.04285,554200000.0
2007-12-12 12:13:00,2.04285,2.04285,2.04265,2.0428,288399999.0
2007-12-12 12:14:00,2.0428,2.04285,2.0427,2.04275,206100000.0
2007-12-12 12:15:00,2.04275,2.04275,2.0425,2.04255,167200000.0
2007-12-12 12:16:00,2.0425,2.04275,2.0425,2.04275,446900000.0
2007-12-12 12:17:00,2.04275,2.04295,2.04265,2.04265,535600000.0
2007-12-12 12:18:00,2.04265,2.0427,2.04185,2.04265,650475000.0
2007-12-12 12:19:00,2.04265,2.04285,2.04255,2.04275,358400000.0
2007-12-12 12:20:00,2.04275,2.04315,2.04275,2.04305,265600000.0
2007-12-12 12:21:00,2.04305,2.04305,2.04275,2.0429,558900000.0
2007-12-12 12:22:00,2.04285,2.04305,2.0426,2.04285,296800000.0
2007-12-12 12:23:00,2.0428,2.0428,2.04255,2.04275,327799999.0
2007-12-12 12:24:00,2.04275,2.0428,2.04265,2.04265,408200000.0
2007-12-12 12:25:00,2.0427,2.04305,2.04265,2.04305,412400000.0
2007-12-12 12:26:00,2.04305,2.0433,2.04295,2.0433,302499999.0
2007-12-12 12:27:00,2.04325,2.04385,2.0431,2.04375,614500001.0
2007-12-12 12:28:00,2.04375,2.0438,2.04335,2.04375,460699998.0
2007-12-12 12:29:00,2.04375,2.04385,2.0437,2.04385,437200000.0
2007-12-12 12:30:00,2.04385,2.04485,2.04365,2.0448,314300000.0
2007-12-12 12:31:00,2.0448,2.0448,2.04405,2.04405,827439997.0
2007-12-12 12:32:00,2.04405,2.04435,2.04385,2.0441,341700000.0
2007-12-12 12:33:00,2.0441,2.04495,2.0441,2.04495,685200002.0
2007-12-12 12:34:00,2.04495,2.04575,2.0448,2.04565,696900001.0
2007-12-12 12:35:00,2.04565,2.04565,2.045,2.04555,922300001.0
2007-12-12 12:36:00,2.04575,2.0458,2.04545,2.04565,753200001.0
2007-12-12 12:37:00,2.04565,2.04575,2.0454,2.0455,345200000.0
2007-12-12 12:38:00,2.04555,2.04555,2.0452,2.04525,782599998.0
2007-12-12 12:39:00,2.04525,2.04545,2.04505,2.0451,766899999.0
2007-12-12 12:40:00,2.04505,2.04515,2.0449,2.0451,742000001.0
2007-12-12 12:41:00,2.04515,2.04525,2.04505,2.04515,498200000.0
2007-12-12 12:42:00,2.04515,2.04515,2.04465,2.0449,430800001.0
2007-12-12 12:43:00,2.04495,2.04495,2.04435,2.04475,312800000.0
2007-12-12 12:44:00,2.04475,2.04475,2.04435,2.04455,496199997.0
2007-12-12 12:45:00,2.04455,2.04475,2.04455,2.0447,102700000.0
2007-12-12 12:46:00,2.0447,2.04475,2.04455,2.04465,172800000.0
2007-12-12 12:47:00,2.04465,2.04475,2.04455,2.04465,137300000.0
2007-12-12 12:48:00,2.04465,2.0447,2.0438,2.04405,726899997.0
2007-12-12 12:49:00,2.04405,2.04415,2.04395,2.04405,346200000.0
2007-12-12 12:50:00,2.044,2.04455,2.044,2.04455,523900000.0
2007-12-12 12:51:00,2.04455,2.04455,2.0442,2.04425,389799995.0
2007-12-12 12:52:00,2.04425,2.04425,2.0434,2.04365,1429299996.0
2007-12-12 12:53:00,2.04365,2.04375,2.04345,2.0437,695199998.0
2007-12-12 12:54:00,2.0437,2.04385,2.04345,2.04345,481300003.0
2007-12-12 12:55:00,2.04345,2.04385,2.04335,2.04375,531299999.0
2007-12-12 12:56:00,2.04375,2.04405,2.04315,2.04335,1068300002.0
2007-12-12 12:57:00,2.04335,2.04345,2.04315,2.04335,544600000.0
2007-12-12 12:58:00,2.04335,2.04345,2.04315,2.04335,1006000001.0
2007-12-12 12:59:00,2.04335,2.04345,2.04325,2.04325,1160699999.0
2007-12-12 13:00:00,2.04335,2.04335,2.043,2.04305,487999998.0
2007-12-12 13:01:00,2.04305,2.0434,2.04305,2.0434,856599997.0
2007-12-12 13:02:00,2.04345,2.04435,2.0433,2.04425,1023600001.0
2007-12-12 13:03:00,2.0443,2.0445,2.0438,2.044,1458699990.0
2007-12-12 13:04:00,2.04415,2.04445,2.0441,2.04435,915300006.0
2007-12-12 13:05:00,2.04435,2.04445,2.04415,2.0442,461299998.0
2007-12-12 13:06:00,2.0442,2.04425,2.0438,2.0438,574399994.0
2007-12-12 13:07:00,2.0438,2.04435,2.0436,2.0442,583300003.0
2007-12-12 13:08:00,2.0442,2.04425,2.04375,2.04415,410500001.0
2007-12-12 13:09:00,2.04415,2.04445,2.04405,2.04425,671799997.0
2007-12-12 13:10:00,2.04425,2.04435,2.04385,2.04405,742600001.0
2007-12-12 13:11:00,2.04405,2.04405,2.04385,2.044,318700000.0
2007-12-12 13:12:00,2.04405,2.04455,2.04395,2.0445,762599999.0
2007-12-12 13:13:00,2.0445,2.04455,2.04435,2.04445,545000000.0
2007-12-12 13:14:00,2.04445,2.04465,2.04445,2.04455,625600002.0
2007-12-12 13:15:00,2.04455,2.04455,2.04365,2.04375,1025300004.0
2007-12-12 13:16:00,2.04375,2.04435,2.0437,2.0442,439300000.0
2007-12-12 13:17:00,2.0442,2.04435,2.04405,2.0441,353499999.0
2007-12-12 13:18:00,2.04405,2.0441,2.0438,2.04395,639799992.0
2007-12-12 13:19:00,2.04395,2.04405,2.04395,2.044,72000000.0
2007-12-12 13:20:00,2.044,2.04405,2.044,2.04405,143300000.0
2007-12-12 13:21:00,2.04405,2.04415,2.044,2.04415,105500000.0
2007-12-12 13:22:00,2.04415,2.04425,2.04415,2.0442,247800000.0
2007-12-12 13:23:00,2.04425,2.04425,2.04405,2.04415,487199999.0
2007-12-12 13:24:00,2.04415,2.0442,2.0437,2.04375,696499998.0
2007-12-12 13:25:00,2.04375,2.04375,2.0434,2.04345,348500001.0
2007-12-12 13:26:00,2.04345,2.04365,2.0433,2.0435,361999999.0
2007-12-12 13:27:00,2.0435,2.04365,2.0434,2.04365,361099999.0
2007-12-12 13:28:00,2.0436,2.04385,2.0436,2.04385,473900000.0
2007-12-12 13:29:00,2.04385,2.04435,2.04385,2.04435,319600002.0
2007-12-12 13:30:00,2.04435,2.04505,2.04435,2.04495,416400002.0
2007-12-12 13:31:00,2.04495,2.04495,2.0446,2.0446,452600000.0
2007-12-12 13:32:00,2.04455,2.04455,2.04425,2.0444,427499999.0
2007-12-12 13:33:00,2.0444,2.04455,2.0444,2.04455,188500000.0
2007-12-12 13:34:00,2.0445,2.04455,2.04415,2.04425,625199999.0
2007-12-12 13:35:00,2.04425,2.04425,2.04405,2.0441,369000000.0
2007-12-12 13:36:00,2.0441,2.04425,2.04405,2.0442,240900000.0
2007-12-12 13:37:00,2.0442,2.0442,2.044,2.0441,181299999.0
2007-12-12 13:38:00,2.0441,2.04415,2.04405,2.04415,46400000.0
2007-12-12 13:39:00,2.04415,2.04415,2.04355,2.04365,532000000.0
2007-12-12 13:40:00,2.04355,2.04385,2.04355,2.04385,176200000.0
2007-12-12 13:41:00,2.04385,2.04385,2.0434,2.04345,199000000.0
2007-12-12 13:42:00,2.0434,2.04345,2.04305,2.04325,292000000.0
2007-12-12 13:43:00,2.0432,2.04345,2.04305,2.0433,449599999.0
2007-12-12 13:44:00,2.0433,2.04335,2.0431,2.0433,333500002.0
2007-12-12 13:45:00,2.0433,2.04335,2.04325,2.0433,240800000.0
2007-12-12 13:46:00,2.0433,2.0433,2.04315,2.0433,113700000.0
2007-12-12 13:47:00,2.0433,2.04335,2.04315,2.0432,289100000.0
2007-12-12 13:48:00,2.04315,2.04325,2.0431,2.0431,307400000.0
2007-12-12 13:49:00,2.0431,2.04325,2.04295,2.04305,517200000.0
2007-12-12 13:50:00,2.04315,2.04325,2.04295,2.04295,525399999.0
2007-12-12 13:51:00,2.04295,2.04305,2.0427,2.04295,336100000.0
2007-12-12 13:52:00,2.043,2.04325,2.0429,2.04325,327400000.0
2007-12-12 13:53:00,2.04325,2.04325,2.04315,2.04325,67200000.0
2007-12-12 13:54:00,2.04325,2.04325,2.04285,2.04305,306900000.0
2007-12-12 13:55:00,2.04305,2.04305,2.04285,2.04305,304599998.0
2007-12-12 13:56:00,2.04295,2.04325,2.04295,2.0432,247000000.0
2007-12-12 13:57:00,2.04325,2.04335,2.0431,2.0433,400800001.0
2007-12-12 13:58:00,2.04335,2.04345,2.04325,2.04335,367300000.0
2007-12-12 13:59:00,2.04335,2.0441,2.0433,2.04405,454900000.0
2007-12-12 14:00:00,2.04405,2.04425,2.04375,2.04375,697799999.0
2007-12-12 14:01:00,2.0438,2.04385,2.04365,2.04375,304200000.0
2007-12-12 14:02:00,2.04365,2.04385,2.0436,2.04375,591099999.0
2007-12-12 14:03:00,2.04375,2.04375,2.04375,2.04375,127200000.0
2007-12-12 14:04:00,2.04375,2.04405,2.04375,2.04385,539600000.0
2007-12-12 14:05:00,2.04385,2.04385,2.04375,2.04385,138900000.0
2007-12-12 14:06:00,2.04385,2.04395,2.04375,2.04395,199700000.0
2007-12-12 14:07:00,2.04395,2.0442,2.04385,2.04405,674600001.0
2007-12-12 14:08:00,2.04405,2.04425,2.0438,2.04395,796000000.0
2007-12-12 14:09:00,2.04395,2.04405,2.0439,2.04405,475599998.0
2007-12-12 14:10:00,2.04405,2.04405,2.04385,2.04405,626700002.0
2007-12-12 14:11:00,2.04405,2.0442,2.044,2.044,470000001.0
2007-12-12 14:12:00,2.044,2.044,2.04365,2.0437,296600000.0
2007-12-12 14:13:00,2.04375,2.0438,2.04365,2.0437,273000000.0
2007-12-12 14:14:00,2.0437,2.04375,2.0436,2.0437,316600000.0
2007-12-12 14:15:00,2.0437,2.0438,2.04365,2.04365,297600000.0
2007-12-12 14:16:00,2.0437,2.0437,2.0436,2.04365,166399999.0
2007-12-12 14:17:00,2.04365,2.04385,2.0436,2.04375,286700000.0
2007-12-12 14:18:00,2.04375,2.0438,2.04365,2.04375,387000000.0
2007-12-12 14:19:00,2.04375,2.0438,2.04375,2.04375,92200000.0
2007-12-12 14:20:00,2.04375,2.04385,2.0437,2.04385,216200000.0
2007-12-12 14:21:00,2.04385,2.0441,2.04375,2.044,383199998.0
2007-12-12 14:22:00,2.044,2.0441,2.04385,2.0439,335400000.0
2007-12-12 14:23:00,2.0439,2.044,2.04375,2.04385,274400000.0
2007-12-12 14:24:00,2.04385,2.0439,2.0435,2.0435,583500000.0
2007-12-12 14:25:00,2.04355,2.04375,2.04355,2.04365,371500000.0
2007-12-12 14:26:00,2.04365,2.04375,2.04365,2.04375,247200000.0
2007-12-12 14:27:00,2.04375,2.04405,2.04365,2.04375,439400000.0
2007-12-12 14:28:00,2.04375,2.04385,2.0437,2.0438,290300000.0
2007-12-12 14:29:00,2.0438,2.04395,2.0437,2.04385,358800000.0
2007-12-12 14:30:00,2.04385,2.0439,2.0437,2.04375,602900000.0
2007-12-12 14:31:00,2.04375,2.04375,2.04365,2.0437,120200000.0
2007-12-12 14:32:00,2.04365,2.04375,2.04365,2.0437,92800000.0
2007-12-12 14:33:00,2.0437,2.0437,2.0436,2.0437,40800000.0
2007-12-12 14:34:00,2.0437,2.0437,2.04335,2.04335,261100000.0
2007-12-12 14:35:00,2.04335,2.04345,2.04315,2.04335,189700000.0
2007-12-12 14:36:00,2.04335,2.04335,2.04325,2.04335,167200000.0
2007-12-12 14:37:00,2.04335,2.04355,2.04335,2.04345,268600000.0
2007-12-12 14:38:00,2.04345,2.0435,2.04345,2.0435,88800000.0
2007-12-12 14:39:00,2.04345,2.04395,2.04345,2.04395,604800001.0
2007-12-12 14:40:00,2.04405,2.04405,2.04385,2.04395,489900000.0
2007-12-12 14:41:00,2.04395,2.04395,2.04385,2.04385,261500000.0
2007-12-12 14:42:00,2.04385,2.04415,2.0437,2.0437,365699999.0
2007-12-12 14:43:00,2.04375,2.04385,2.04375,2.04385,102000000.0
2007-12-12 14:44:00,2.0437,2.04385,2.0437,2.04385,178999996.0
2007-12-12 14:45:00,2.0439,2.0439,2.0437,2.04375,356975000.0
2007-12-12 14:46:00,2.0438,2.0438,2.0438,2.0438,89300000.0
2007-12-12 14:47:00,2.0438,2.0438,2.04355,2.04365,86400000.0
2007-12-12 14:48:00,2.04365,2.04365,2.04345,2.04355,227200000.0
2007-12-12 14:49:00,2.04355,2.04365,2.0433,2.0435,525500000.0
2007-12-12 14:50:00,2.04355,2.04355,2.0435,2.04355,278500000.0
2007-12-12 14:51:00,2.04355,2.04355,2.04335,2.04335,838000000.0
2007-12-12 14:52:00,2.0433,2.04335,2.04285,2.04315,477800000.0
2007-12-12 14:53:00,2.04315,2.04315,2.04285,2.04295,528499999.0
2007-12-12 14:54:00,2.04295,2.04295,2.0426,2.0426,688300000.0
2007-12-12 14:55:00,2.0426,2.04285,2.04255,2.04275,632699997.0
2007-12-12 14:56:00,2.04275,2.0428,2.04255,2.04265,554099999.0
2007-12-12 14:57:00,2.04255,2.04265,2.04245,2.04255,667700000.0
2007-12-12 14:58:00,2.04255,2.04255,2.04215,2.04215,1043599995.0
2007-12-12 14:59:00,2.04215,2.04225,2.04135,2.04155,1194800005.0
2007-12-12 15:00:00,2.04155,2.04155,2.04095,2.04115,885099998.0
2007-12-12 15:01:00,2.04115,2.04165,2.04115,2.04145,1258799998.0
2007-12-12 15:02:00,2.04145,2.04155,2.0413,2.04155,907799999.0
2007-12-12 15:03:00,2.04155,2.04245,2.04155,2.04235,1257499995.0
2007-12-12 15:04:00,2.04235,2.04255,2.04225,2.04235,840300002.0
2007-12-12 15:05:00,2.04235,2.04235,2.042,2.04215,634199999.0
2007-12-12 15:06:00,2.0422,2.04245,2.04215,2.04235,639200000.0
2007-12-12 15:07:00,2.04235,2.04235,2.042,2.04205,464200000.0
2007-12-12 15:08:00,2.04205,2.04205,2.04175,2.04185,406200000.0
2007-12-12 15:09:00,2.04175,2.042,2.0414,2.042,581500000.0
2007-12-12 15:10:00,2.042,2.04215,2.0419,2.04215,297700000.0
2007-12-12 15:11:00,2.04215,2.04215,2.04185,2.04215,532300001.0
2007-12-12 15:12:00,2.04215,2.0425,2.04205,2.04235,843800002.0
2007-12-12 15:13:00,2.04235,2.04245,2.03895,2.03895,1022899997.0
2007-12-12 15:14:00,2.03895,2.0401,2.03865,2.03945,1134400000.0
2007-12-12 15:15:00,2.03945,2.03995,2.03925,2.03965,1431805006.0
2007-12-12 15:16:00,2.03965,2.03965,2.03675,2.03745,1572300003.0
2007-12-12 15:17:00,2.03745,2.03825,2.03745,2.03825,1479200006.0
2007-12-12 15:18:00,2.03815,2.03835,2.038,2.03825,1154300000.0
2007-12-12 15:19:00,2.03825,2.03875,2.0381,2.03865,946600003.0
2007-12-12 15:20:00,2.03865,2.04025,2.03865,2.04015,694400001.0
2007-12-12 15:21:00,2.04015,2.04185,2.04005,2.04165,589100000.0
2007-12-12 15:22:00,2.04165,2.04315,2.04145,2.04275,500599999.0
2007-12-12 15:23:00,2.04285,2.04405,2.04285,2.0436,640399998.0
2007-12-12 15:24:00,2.04365,2.04375,2.04335,2.04375,664100000.0
2007-12-12 15:25:00,2.0437,2.04415,2.0437,2.04375,582499999.0
2007-12-12 15:26:00,2.04375,2.04505,2.0436,2.04505,317000000.0
2007-12-12 15:27:00,2.04505,2.0457,2.04465,2.04555,509199999.0
2007-12-12 15:28:00,2.04555,2.04555,2.0448,2.0448,605300000.0
2007-12-12 15:29:00,2.0448,2.04515,2.0447,2.04495,275700000.0
2007-12-12 15:30:00,2.04495,2.04515,2.0446,2.0451,549700001.0
2007-12-12 15:31:00,2.04505,2.04725,2.045,2.04655,623100000.0
2007-12-12 15:32:00,2.04655,2.04705,2.04655,2.04655,378000000.0
2007-12-12 15:33:00,2.04655,2.04675,2.0463,2.04635,458800000.0
2007-12-12 15:34:00,2.04635,2.04665,2.04615,2.04615,416000000.0
2007-12-12 15:35:00,2.04615,2.04625,2.0457,2.04595,306400000.0
2007-12-12 15:36:00,2.04595,2.04635,2.0457,2.04605,374000000.0
2007-12-12 15:37:00,2.04605,2.04615,2.0459,2.04595,496000000.0
2007-12-12 15:38:00,2.04605,2.04645,2.04595,2.0464,393999999.0
2007-12-12 15:39:00,2.0464,2.04785,2.0464,2.0476,481500000.0
2007-12-12 15:40:00,2.0477,2.04785,2.0474,2.0474,688800000.0
2007-12-12 15:41:00,2.0474,2.0489,2.04715,2.04875,666100000.0
2007-12-12 15:42:00,2.04875,2.04875,2.0478,2.04785,399899999.0
2007-12-12 15:43:00,2.04785,2.04785,2.04755,2.0476,299400000.0
2007-12-12 15:44:00,2.0476,2.04765,2.0468,2.0468,154000000.0
2007-12-12 15:45:00,2.0468,2.048,2.0467,2.048,363700000.0
2007-12-12 15:46:00,2.048,2.04805,2.0474,2.0475,338500000.0
2007-12-12 15:47:00,2.0475,2.04755,2.04685,2.04685,136800000.0
2007-12-12 15:48:00,2.0468,2.04705,2.0467,2.04685,369900000.0
2007-12-12 15:49:00,2.04685,2.04735,2.0466,2.04725,331800000.0
2007-12-12 15:50:00,2.0473,2.04745,2.047,2.0473,239900000.0
2007-12-12 15:51:00,2.04725,2.04785,2.04715,2.0477,271200000.0
2007-12-12 15:52:00,2.0477,2.04805,2.04765,2.04795,429599999.0
2007-12-12 15:53:00,2.04795,2.04875,2.04795,2.04855,367200000.0
2007-12-12 15:54:00,2.04855,2.04855,2.0475,2.0477,465900000.0
2007-12-12 15:55:00,2.0476,2.04765,2.04735,2.04765,574999996.0
2007-12-12 15:56:00,2.04755,2.04765,2.04735,2.04765,335600001.0
2007-12-12 15:57:00,2.04765,2.0486,2.0475,2.04835,314799999.0
2007-12-12 15:58:00,2.04835,2.04845,2.0482,2.04825,519800000.0
2007-12-12 15:59:00,2.04825,2.04945,2.04815,2.04915,1004900000.0
2007-12-12 16:00:00,2.0491,2.04955,2.0485,2.04955,624300000.0
2007-12-12 16:01:00,2.04955,2.05015,2.04925,2.05005,190900000.0
2007-12-12 16:02:00,2.04985,2.05105,2.04985,2.05045,457000000.0
2007-12-12 16:03:00,2.05035,2.05515,2.05025,2.05515,839800002.0
2007-12-12 16:04:00,2.05525,2.0581,2.05495,2.05575,275950000.0
2007-12-12 16:05:00,2.05575,2.05645,2.0549,2.05545,377800000.0
2007-12-12 16:06:00,2.05545,2.05555,2.0542,2.0542,1547099983.0
2007-12-12 16:07:00,2.0461,2.0462,2.0459,2.0459,2102999990.0
2007-12-12 16:08:00,2.0529,2.0532,2.0527,2.0528,2102999990.0
2007-12-12 16:09:00,2.0528,2.0533,2.0527,2.0531,1474899986.0
2007-12-12 16:10:00,2.0531,2.05325,2.0514,2.0516,1864499995.0
2007-12-12 16:11:00,2.0461,2.0461,2.0459,2.0461,1940600015.0
2007-12-12 16:12:00,2.046,2.0465,2.0459,2.0465,1940600015.0
2007-12-12 16:13:00,2.0517,2.0525,2.0516,2.0517,1940600015.0
2007-12-12 16:14:00,2.0465,2.0465,2.0464,2.0465,1146899998.0
2007-12-12 16:15:00,2.0462,2.0464,2.0459,2.0461,1146899998.0
2007-12-12 16:16:00,2.0518,2.0523,2.0518,2.0519,1146899998.0
2007-12-12 16:17:00,2.045,2.0451,2.0449,2.045,1992100000.0
2007-12-12 16:18:00,2.0449,2.0451,2.0448,2.0449,1992100000.0
2007-12-12 16:19:00,2.0513,2.0524,2.051,2.0522,1992100000.0
2007-12-12 16:20:00,2.0449,2.0455,2.0449,2.045,1187500000.0
2007-12-12 16:21:00,2.0521,2.05265,2.0521,2.0525,1187500000.0
2007-12-12 16:22:00,2.0524,2.0525,2.0513,2.0514,1274799999.0
2007-12-12 16:23:00,2.0514,2.0516,2.0509,2.051,1645400006.0
2007-12-12 16:24:00,2.045,2.045,2.0448,2.045,1652050001.0
2007-12-12 16:25:00,2.0488,2.049,2.048,2.0488,1652050001.0
2007-12-12 16:26:00,2.0489,2.049,2.0479,2.0479,2077399996.0
2007-12-12 16:27:00,2.0479,2.048,2.0469,2.0472,1635500006.0
2007-12-12 16:28:00,2.0472,2.0482,2.0471,2.048,1844600003.0
2007-12-12 16:29:00,2.048,2.0482,2.0474,2.04755,1490400002.0
2007-12-12 16:30:00,2.04755,2.0478,2.0474,2.0477,1655700010.0
2007-12-12 16:31:00,2.0477,2.0484,2.0475,2.0475,1376350002.0
2007-12-12 16:32:00,2.0475,2.048,2.0472,2.0472,2095600000.0
2007-12-12 16:33:00,2.0472,2.0473,2.0471,2.0471,693400001.0
2007-12-12 16:34:00,2.0471,2.04745,2.047,2.0474,1228000003.0
2007-12-12 16:35:00,2.0474,2.0474,2.0471,2.0472,1046700001.0
2007-12-12 16:36:00,2.0472,2.0476,2.0472,2.0474,1370300001.0
2007-12-12 16:37:00,2.0474,2.0475,2.0473,2.0475,1312099996.0
2007-12-12 16:38:00,2.0475,2.0476,2.0473,2.0475,1259799998.0
2007-12-12 16:39:00,2.0475,2.048,2.0475,2.0477,1011000007.0
2007-12-12 16:40:00,2.0476,2.0481,2.0475,2.0476,2047000010.0
2007-12-12 16:41:00,2.0454,2.0455,2.0454,2.0455,1401499992.0
2007-12-12 16:42:00,2.0481,2.04855,2.04805,2.0484,1401499992.0
2007-12-12 16:43:00,2.0484,2.0484,2.04755,2.04755,1488699985.0
2007-12-12 16:44:00,2.0462,2.0464,2.0461,2.0462,1189500002.0
2007-12-12 16:45:00,2.0479,2.0481,2.0476,2.048,1189500002.0
2007-12-12 16:46:00,2.048,2.0484,2.0479,2.0483,812700003.0
2007-12-12 16:47:00,2.0483,2.0489,2.04825,2.0486,1185400004.0
2007-12-12 16:48:00,2.0468,2.0472,2.0468,2.0469,1708000010.0
2007-12-12 16:49:00,2.0486,2.0487,2.0478,2.0479,1708000010.0
2007-12-12 16:50:00,2.0479,2.0481,2.0476,2.0478,2068799995.0
2007-12-12 16:51:00,2.0478,2.0478,2.0476,2.0476,1588700009.0
2007-12-12 16:52:00,2.0461,2.0461,2.046,2.046,1534700004.0
2007-12-12 16:53:00,2.0481,2.04865,2.048,2.04825,1534700004.0
2007-12-12 16:54:00,2.0483,2.0483,2.048,2.048,1288899999.0
2007-12-12 16:55:00,2.048,2.0483,2.0476,2.0478,984100000.0
2007-12-12 16:56:00,2.0478,2.0479,2.0473,2.0474,1077299994.0
2007-12-12 16:57:00,2.0456,2.0456,2.0452,2.0452,974399997.0
2007-12-12 16:58:00,2.0471,2.0472,2.0469,2.047,974399997.0
2007-12-12 16:59:00,2.0469,2.0473,2.0469,2.0472,651800000.0
2007-12-12 17:00:00,2.0471,2.0472,2.0468,2.0469,1856599995.0
2007-12-12 17:01:00,2.0469,2.0469,2.0465,2.0468,1299000002.0
2007-12-12 17:02:00,2.0468,2.0469,2.0458,2.046,1753000003.0
2007-12-12 17:03:00,2.0456,2.0456,2.0455,2.0455,2023799997.0
2007-12-12 17:04:00,2.0465,2.0465,2.0458,2.0463,2023799997.0
2007-12-12 17:05:00,2.0462,2.04655,2.0462,2.0462,986099994.0
2007-12-12 17:06:00,2.0461,2.0462,2.046,2.046,1523399998.0
2007-12-12 17:07:00,2.046,2.0463,2.046,2.046,569599998.0
2007-12-12 17:08:00,2.046,2.0463,2.046,2.0462,504500001.0
2007-12-12 17:09:00,2.0457,2.046,2.0457,2.0459,499199998.0
2007-12-12 17:10:00,2.046,2.0463,2.0459,2.0462,499199998.0
2007-12-12 17:11:00,2.0462,2.04625,2.0459,2.0461,1575100000.0
2007-12-12 17:12:00,2.0461,2.0466,2.046,2.0465,821799996.0
2007-12-12 17:13:00,2.0465,2.0467,2.0462,2.04655,1000299996.0
2007-12-12 17:14:00,2.0466,2.0467,2.0464,2.0465,900999997.0
2007-12-12 17:15:00,2.0465,2.0466,2.046,2.0461,857600000.0
2007-12-12 17:16:00,2.0461,2.0461,2.0449,2.045,1059400002.0
2007-12-12 17:17:00,2.045,2.0453,2.045,2.0452,970099994.0
2007-12-12 17:18:00,2.0453,2.0457,2.0451,2.0457,1476200007.0
2007-12-12 17:19:00,2.045,2.0452,2.0449,2.0451,1476200007.0
2007-12-12 17:20:00,2.0451,2.0456,2.045,2.0451,1475000004.0
2007-12-12 17:21:00,2.0451,2.0454,2.0451,2.0452,438800000.0
2007-12-12 17:22:00,2.0452,2.0453,2.0451,2.0452,966500004.0
2007-12-12 17:23:00,2.0453,2.0454,2.0448,2.0449,1109799998.0
2007-12-12 17:24:00,2.0449,2.0451,2.0449,2.0451,1634999996.0
2007-12-12 17:25:00,2.0451,2.0451,2.0448,2.0448,650650000.0
2007-12-12 17:26:00,2.0449,2.045,2.0448,2.0448,283750000.0
2007-12-12 17:27:00,2.0448,2.0452,2.0448,2.0449,781999999.0
2007-12-12 17:28:00,2.0449,2.04495,2.0448,2.0449,295600000.0
2007-12-12 17:29:00,2.0449,2.045,2.0445,2.04495,1131800000.0
2007-12-12 17:30:00,2.04495,2.04495,2.0446,2.0447,1037000003.0
2007-12-12 17:31:00,2.0447,2.04515,2.0447,2.0449,1405500002.0
2007-12-12 17:32:00,2.045,2.0452,2.0445,2.0446,1660699996.0
2007-12-12 17:33:00,2.0446,2.0452,2.0446,2.0451,887300003.0
2007-12-12 17:34:00,2.0451,2.0451,2.0449,2.0451,1671699983.0
2007-12-12 17:35:00,2.0451,2.0453,2.045,2.0451,926200010.0
2007-12-12 17:36:00,2.0451,2.04525,2.045,2.0451,805499998.0
2007-12-12 17:37:00,2.0451,2.0452,2.045,2.045,1399399996.0
2007-12-12 17:38:00,2.045,2.0454,2.045,2.0452,686999992.0
2007-12-12 17:39:00,2.0453,2.0454,2.0452,2.0452,441300000.0
2007-12-12 17:40:00,2.0452,2.0455,2.0452,2.0454,1025199999.0
2007-12-12 17:41:00,2.0454,2.0456,2.0453,2.0455,1369299997.0
2007-12-12 17:42:00,2.0455,2.046,2.0455,2.046,1171299997.0
2007-12-12 17:43:00,2.0461,2.0463,2.046,2.04615,1372200000.0
2007-12-12 17:44:00,2.0463,2.0465,2.04615,2.0464,977999986.0
2007-12-12 17:45:00,2.0464,2.0465,2.0464,2.0465,1435899998.0
2007-12-12 17:46:00,2.0465,2.0471,2.0464,2.0467,1172800001.0
2007-12-12 17:47:00,2.0467,2.047,2.04665,2.0469,1137900003.0
2007-12-12 17:48:00,2.0469,2.0473,2.04685,2.047,833900000.0
2007-12-12 17:49:00,2.047,2.047,2.0467,2.0468,693699999.0
2007-12-12 17:50:00,2.0468,2.0471,2.0466,2.0467,925400004.0
2007-12-12 17:51:00,2.0467,2.0467,2.04615,2.0462,1115000004.0
2007-12-12 17:52:00,2.0462,2.0462,2.0461,2.0462,592800003.0
2007-12-12 17:53:00,2.0462,2.0463,2.0461,2.0463,430600000.0
2007-12-12 17:54:00,2.0463,2.0463,2.0453,2.0454,922400000.0
2007-12-12 17:55:00,2.0454,2.0458,2.0454,2.0456,297400000.0
2007-12-12 17:56:00,2.0456,2.0458,2.0455,2.0456,672500004.0
2007-12-12 17:57:00,2.0456,2.0457,2.0453,2.0453,1424399999.0
2007-12-12 17:58:00,2.0453,2.04555,2.0451,2.0452,1470800001.0
2007-12-12 17:59:00,2.0452,2.0456,2.045,2.0454,2101599993.0
2007-12-12 18:00:00,2.0454,2.04575,2.0454,2.0455,1475599998.0
2007-12-12 18:01:00,2.0455,2.0457,2.0453,2.0455,1743299999.0
2007-12-12 18:02:00,2.0455,2.0456,2.0454,2.0456,1130100007.0
2007-12-12 18:03:00,2.0456,2.0457,2.0455,2.0456,1545899998.0
2007-12-12 18:04:00,2.0456,2.0457,2.0454,2.0456,1092700004.0
2007-12-12 18:05:00,2.0456,2.0456,2.0452,2.0453,1036299996.0
2007-12-12 18:06:00,2.0453,2.0456,2.0453,2.0456,1034199999.0
2007-12-12 18:07:00,2.0456,2.0461,2.0455,2.046,911200001.0
2007-12-12 18:08:00,2.046,2.04615,2.0456,2.0457,1556899994.0
2007-12-12 18:09:00,2.04565,2.046,2.04565,2.0459,1943899994.0
2007-12-12 18:10:00,2.0459,2.0462,2.0458,2.046,2093599988.0
2007-12-12 18:11:00,2.048,2.048,2.0477,2.0477,1995599995.0
2007-12-12 18:12:00,2.0462,2.0464,2.0461,2.0461,1995599995.0
2007-12-12 18:13:00,2.0477,2.0478,2.0477,2.0478,925700001.0
2007-12-12 18:14:00,2.0459,2.0459,2.0455,2.0455,925700001.0
2007-12-12 18:15:00,2.0455,2.0455,2.04515,2.0453,949700005.0
2007-12-12 18:16:00,2.0453,2.04535,2.0451,2.0452,893799999.0
2007-12-12 18:17:00,2.04525,2.0455,2.0451,2.0455,904299993.0
2007-12-12 18:18:00,2.0454,2.04575,2.0452,2.0457,594200000.0
2007-12-12 18:19:00,2.0458,2.04585,2.0456,2.0458,988299998.0
2007-12-12 18:20:00,2.0458,2.0465,2.0457,2.0464,1125599997.0
2007-12-12 18:21:00,2.0464,2.04665,2.0463,2.0463,1277599999.0
2007-12-12 18:22:00,2.0463,2.0466,2.0462,2.0466,1108399996.0
2007-12-12 18:23:00,2.0466,2.0469,2.0463,2.0466,1228100001.0
2007-12-12 18:24:00,2.0466,2.0467,2.0465,2.0465,538600000.0
2007-12-12 18:25:00,2.0465,2.0467,2.0465,2.0465,652700001.0
2007-12-12 18:26:00,2.0465,2.047,2.0465,2.0469,573500002.0
2007-12-12 18:27:00,2.0469,2.047,2.0467,2.047,1190899992.0
2007-12-12 18:28:00,2.047,2.0473,2.047,2.0471,642012500.0
2007-12-12 18:29:00,2.0471,2.0471,2.0465,2.0465,1236300001.0
2007-12-12 18:30:00,2.0465,2.04655,2.04625,2.0464,682899996.0
2007-12-12 18:31:00,2.0464,2.0464,2.0463,2.0464,422300001.0
2007-12-12 18:32:00,2.0463,2.0468,2.0463,2.0464,952200007.0
2007-12-12 18:34:00,2.0468,2.0469,2.0466,2.0469,331999995.0
2007-12-12 18:35:00,2.0469,2.0469,2.0467,2.0468,1273600013.0
2007-12-12 18:36:00,2.0468,2.0468,2.0466,2.0467,1063900001.0
2007-12-12 18:37:00,2.0466,2.0467,2.0465,2.0466,1109299999.0
2007-12-12 18:38:00,2.0466,2.0467,2.0465,2.0465,1557600002.0
2007-12-12 18:39:00,2.0465,2.0466,2.0464,2.0465,1134599996.0
2007-12-12 18:40:00,2.0465,2.0466,2.0463,2.0464,1025099994.0
2007-12-12 18:41:00,2.0464,2.0466,2.0464,2.0465,942000000.0
2007-12-12 18:42:00,2.0465,2.0466,2.0464,2.0465,917300006.0
2007-12-12 18:43:00,2.0465,2.0466,2.0465,2.0466,1148199998.0
2007-12-12 18:44:00,2.0466,2.0467,2.0464,2.0467,1335700000.0
2007-12-12 18:45:00,2.0467,2.0467,2.0465,2.0466,1557299999.0
2007-12-12 18:46:00,2.0466,2.047,2.0466,2.047,1787499989.0
2007-12-12 18:47:00,2.047,2.0471,2.0469,2.047,729200004.0
2007-12-12 18:48:00,2.047,2.0474,2.0469,2.0474,1362499993.0
2007-12-12 18:49:00,2.0473,2.04785,2.0473,2.0478,684800004.0
2007-12-12 18:50:00,2.0478,2.048,2.0476,2.0477,611399998.0
2007-12-12 18:51:00,2.0478,2.04795,2.0477,2.0477,880500002.0
2007-12-12 18:52:00,2.0477,2.0478,2.0475,2.0476,916400010.0
2007-12-12 18:53:00,2.0476,2.0477,2.0472,2.04755,1298200002.0
2007-12-12 18:54:00,2.04755,2.0477,2.0474,2.04765,405200000.0
2007-12-12 18:55:00,2.04765,2.04775,2.04765,2.0477,206100000.0
2007-12-12 18:56:00,2.0476,2.04895,2.0476,2.04885,1332887495.0
2007-12-12 18:57:00,2.04885,2.04885,2.0487,2.0487,405200000.0
2007-12-12 18:58:00,2.0487,2.0487,2.0485,2.0485,1125899999.0
2007-12-12 18:59:00,2.0485,2.0494,2.0485,2.0491,1686999995.0
2007-12-12 19:00:00,2.0492,2.05025,2.0492,2.05005,518020000.0
2007-12-12 19:01:00,2.05005,2.05005,2.0496,2.04965,1511600008.0
2007-12-12 19:02:00,2.0496,2.04965,2.0491,2.0491,430299998.0
2007-12-12 19:03:00,2.04915,2.04915,2.04865,2.04865,221600000.0
2007-12-12 19:04:00,2.04865,2.0487,2.0485,2.0486,169300000.0
2007-12-12 19:05:00,2.0486,2.04865,2.0484,2.04845,261700000.0
2007-12-12 19:06:00,2.04845,2.04845,2.0476,2.04815,543699995.0
2007-12-12 19:07:00,2.04815,2.04845,2.0479,2.04835,585200001.0
2007-12-12 19:08:00,2.04835,2.04855,2.0482,2.04845,532200000.0
2007-12-12 19:09:00,2.04845,2.04845,2.048,2.0483,198400000.0
2007-12-12 19:10:00,2.0483,2.0483,2.048,2.048,114600000.0
2007-12-12 19:11:00,2.048,2.0481,2.0478,2.0478,842400001.0
2007-12-12 19:12:00,2.0479,2.04795,2.0477,2.0478,483899999.0
2007-12-12 19:13:00,2.0478,2.048,2.0477,2.0479,888999991.0
2007-12-12 19:14:00,2.0479,2.048,2.0477,2.0479,763100000.0
2007-12-12 19:15:00,2.0479,2.0487,2.0479,2.04845,1224500000.0
2007-12-12 19:16:00,2.0485,2.0488,2.0484,2.0488,1340999991.0
2007-12-12 19:17:00,2.0461,2.0461,2.0461,2.0461,1243099999.0
2007-12-12 19:18:00,2.0502,2.0504,2.0499,2.05015,1243099999.0
2007-12-12 19:19:00,2.0501,2.0504,2.0501,2.0502,1612099988.0
2007-12-12 19:20:00,2.0502,2.05025,2.05005,2.05015,1092499997.0
2007-12-12 19:21:00,2.05015,2.0502,2.0496,2.0496,491400000.0
2007-12-12 19:22:00,2.0496,2.0496,2.0487,2.04885,882599991.0
2007-12-12 19:23:00,2.04885,2.0492,2.0487,2.0489,1567999998.0
2007-12-12 19:24:00,2.0489,2.04895,2.0481,2.0484,600800003.0
2007-12-12 19:25:00,2.0484,2.049,2.0484,2.0489,577799998.0
2007-12-12 19:26:00,2.0489,2.04975,2.0488,2.0492,1348399999.0
2007-12-12 19:27:00,2.0491,2.0492,2.0487,2.04885,810599989.0
2007-12-12 19:28:00,2.04885,2.04885,2.0487,2.0488,138400000.0
2007-12-12 19:29:00,2.0488,2.0488,2.0487,2.0487,212600000.0
2007-12-12 19:30:00,2.0487,2.04875,2.0481,2.0486,989600001.0
2007-12-12 19:31:00,2.0485,2.04855,2.0479,2.0483,843000002.0
2007-12-12 19:32:00,2.0483,2.04835,2.048,2.0481,321399999.0
2007-12-12 19:33:00,2.0481,2.0481,2.048,2.0481,178300000.0
2007-12-12 19:34:00,2.0481,2.04815,2.0475,2.0477,1326000005.0
2007-12-12 19:35:00,2.0477,2.0478,2.0465,2.04675,771200005.0
2007-12-12 19:36:00,2.04675,2.0475,2.0465,2.04745,919499998.0
2007-12-12 19:37:00,2.04745,2.0475,2.0472,2.0474,844500002.0
2007-12-12 19:38:00,2.0473,2.0475,2.0472,2.0472,608399994.0
2007-12-12 19:39:00,2.04725,2.04725,2.0467,2.0468,589600004.0
2007-12-12 19:40:00,2.0468,2.04695,2.04645,2.0467,983599996.0
2007-12-12 19:41:00,2.0467,2.0467,2.0459,2.0462,1393900000.0
2007-12-12 19:42:00,2.0462,2.0463,2.0457,2.04615,1502600002.0
2007-12-12 19:43:00,2.0461,2.0463,2.04595,2.0462,541100000.0
2007-12-12 19:44:00,2.0462,2.0462,2.04605,2.04605,251400000.0
2007-12-12 19:45:00,2.04605,2.0463,2.0459,2.04625,537300001.0
2007-12-12 19:46:00,2.04625,2.0465,2.04585,2.0459,1405200001.0
2007-12-12 19:47:00,2.0459,2.04605,2.04585,2.0459,940300000.0
2007-12-12 19:48:00,2.0459,2.0459,2.0457,2.0459,595999998.0
2007-12-12 19:49:00,2.0459,2.046,2.0458,2.04585,373800003.0
2007-12-12 19:50:00,2.04585,2.0459,2.04555,2.04555,646900011.0
2007-12-12 19:51:00,2.04555,2.0457,2.0455,2.0456,727600000.0
2007-12-12 19:52:00,2.0456,2.0457,2.04545,2.04555,482400000.0
2007-12-12 19:53:00,2.04555,2.0459,2.04555,2.0458,365100000.0
2007-12-12 19:54:00,2.0458,2.046,2.0458,2.046,203300000.0
2007-12-12 19:55:00,2.046,2.0461,2.04575,2.0458,771199999.0
2007-12-12 19:56:00,2.0459,2.046,2.0458,2.046,309200000.0
2007-12-12 19:57:00,2.046,2.0461,2.0459,2.0459,394900000.0
2007-12-12 19:58:00,2.046,2.046,2.0458,2.0458,498300006.0
2007-12-12 19:59:00,2.0458,2.0458,2.0455,2.0455,704799994.0
2007-12-12 20:00:00,2.0456,2.0456,2.0455,2.0455,271700000.0
2007-12-12 20:01:00,2.0455,2.0457,2.0454,2.0457,516100000.0
2007-12-12 20:02:00,2.0457,2.0459,2.0456,2.04575,237600000.0
2007-12-12 20:03:00,2.0457,2.0458,2.0455,2.04555,479699988.0
2007-12-12 20:04:00,2.04555,2.0457,2.04555,2.0457,288200000.0
2007-12-12 20:05:00,2.0457,2.0462,2.0457,2.0461,827800011.0
2007-12-12 20:06:00,2.0462,2.0467,2.04615,2.0464,484799999.0
2007-12-12 20:07:00,2.0464,2.0466,2.0461,2.0462,786900000.0
2007-12-12 20:08:00,2.0462,2.0462,2.04555,2.0459,638099997.0
2007-12-12 20:09:00,2.0459,2.0463,2.04585,2.04615,211799999.0
2007-12-12 20:10:00,2.04615,2.04615,2.04585,2.04595,407100000.0
2007-12-12 20:11:00,2.0459,2.0466,2.0459,2.0463,389100000.0
2007-12-12 20:12:00,2.0463,2.04655,2.0459,2.04655,721700006.0
2007-12-12 20:13:00,2.04655,2.0468,2.04655,2.0467,211700000.0
2007-12-12 20:14:00,2.0467,2.04675,2.04615,2.0462,644200010.0
2007-12-12 20:15:00,2.0462,2.04665,2.0461,2.04615,669100006.0
2007-12-12 20:16:00,2.04615,2.0462,2.0461,2.0461,217000002.0
2007-12-12 20:17:00,2.0461,2.0462,2.0461,2.0461,112200001.0
2007-12-12 20:18:00,2.0461,2.0464,2.046,2.0464,458900001.0
2007-12-12 20:19:00,2.0464,2.04645,2.04605,2.0462,477600000.0
2007-12-12 20:20:00,2.04615,2.04625,2.04615,2.0462,286399999.0
2007-12-12 20:21:00,2.0462,2.0463,2.0461,2.04625,784600002.0
2007-12-12 20:22:00,2.04625,2.0468,2.04625,2.0468,563500006.0
2007-12-12 20:23:00,2.0468,2.04695,2.0463,2.04655,1376200001.0
2007-12-12 20:24:00,2.0465,2.047,2.0465,2.0468,1220099998.0
2007-12-12 20:25:00,2.0468,2.04685,2.0463,2.0465,727700001.0
2007-12-12 20:26:00,2.0465,2.0465,2.0462,2.0464,1614500005.0
2007-12-12 20:27:00,2.0464,2.0464,2.0462,2.0463,216800000.0
2007-12-12 20:28:00,2.0463,2.0463,2.0462,2.0462,147199996.0
2007-12-12 20:29:00,2.0462,2.0463,2.046,2.0461,551800000.0
2007-12-12 20:30:00,2.0461,2.0461,2.04595,2.046,470100002.0
2007-12-12 20:31:00,2.046,2.0462,2.04595,2.0462,244200000.0
2007-12-12 20:32:00,2.0462,2.0463,2.04615,2.04615,152400000.0
2007-12-12 20:33:00,2.04615,2.0462,2.0461,2.0462,101657300.0
2007-12-12 20:34:00,2.0462,2.0463,2.04595,2.04625,962012094.0
2007-12-12 20:35:00,2.04625,2.0463,2.0461,2.0461,164800000.0
2007-12-12 20:36:00,2.0461,2.0461,2.046,2.0461,569600000.0
2007-12-12 20:37:00,2.04605,2.0465,2.04605,2.04635,303330003.0
2007-12-12 20:38:00,2.04635,2.0467,2.04635,2.0466,379400000.0
2007-12-12 20:39:00,2.0467,2.0467,2.0464,2.0465,770999998.0
2007-12-12 20:40:00,2.04645,2.0467,2.04645,2.0467,366000000.0
2007-12-12 20:41:00,2.0466,2.0467,2.0466,2.0466,198199999.0
2007-12-12 20:42:00,2.0466,2.0476,2.0464,2.0475,1202099997.0
2007-12-12 20:43:00,2.0474,2.0477,2.0473,2.0474,360289999.0
2007-12-12 20:44:00,2.0472,2.0476,2.0472,2.04745,287300000.0
2007-12-12 20:45:00,2.0475,2.0478,2.0474,2.0478,408500000.0
2007-12-12 20:46:00,2.0478,2.0479,2.0476,2.0479,626799996.0
2007-12-12 20:47:00,2.0479,2.048,2.04785,2.048,785900000.0
2007-12-12 20:48:00,2.048,2.0482,2.04795,2.0482,749599999.0
2007-12-12 20:49:00,2.0482,2.0486,2.0479,2.0485,672699998.0
2007-12-12 20:50:00,2.0486,2.0486,2.0481,2.0484,742000001.0
2007-12-12 20:51:00,2.0484,2.0484,2.048,2.048,695500002.0
2007-12-12 20:52:00,2.048,2.0483,2.048,2.048,331799999.0
2007-12-12 20:53:00,2.048,2.0485,2.048,2.0485,195400000.0
2007-12-12 20:54:00,2.0482,2.0486,2.0482,2.0486,200800000.0
2007-12-12 20:55:00,2.0486,2.0487,2.04845,2.0487,312000000.0
2007-12-12 20:56:00,2.0486,2.0488,2.04855,2.04875,200600000.0
2007-12-12 20:57:00,2.04875,2.0488,2.0481,2.0482,438600000.0
2007-12-12 20:58:00,2.0482,2.0483,2.04815,2.04815,255899997.0
2007-12-12 20:59:00,2.04815,2.0486,2.04815,2.0485,154100000.0
2007-12-12 21:00:00,2.0484,2.0486,2.0484,2.04855,145700000.0
2007-12-12 21:01:00,2.04855,2.0487,2.0482,2.0484,407200000.0
2007-12-12 21:02:00,2.0484,2.0485,2.0482,2.0483,814700000.0
2007-12-12 21:03:00,2.0483,2.0487,2.0483,2.0485,522100002.0
2007-12-12 21:04:00,2.0485,2.0489,2.0484,2.0485,588399998.0
2007-12-12 21:05:00,2.0485,2.0488,2.04845,2.04845,753600013.0
2007-12-12 21:06:00,2.04845,2.0486,2.0482,2.0483,648200004.0
2007-12-12 21:07:00,2.0483,2.0484,2.0481,2.0484,151099998.0
2007-12-12 21:08:00,2.0484,2.0485,2.0484,2.0484,527600000.0
2007-12-12 21:09:00,2.0484,2.0486,2.0484,2.0485,191800000.0
2007-12-12 21:10:00,2.04845,2.0489,2.0484,2.0489,589000005.0
2007-12-12 21:11:00,2.0489,2.0489,2.0487,2.0488,216600000.0
2007-12-12 21:12:00,2.0488,2.0489,2.0488,2.04885,64500000.0
2007-12-12 21:13:00,2.04885,2.0489,2.0487,2.0487,448500000.0
2007-12-12 21:14:00,2.0487,2.0491,2.0487,2.04905,524599999.0
2007-12-12 21:15:00,2.04905,2.0492,2.0488,2.0488,424700000.0
2007-12-12 21:16:00,2.0488,2.0489,2.04875,2.0488,579300000.0
2007-12-12 21:17:00,2.0488,2.0491,2.0486,2.0488,793800005.0
2007-12-12 21:18:00,2.0488,2.0488,2.0483,2.0484,537499998.0
2007-12-12 21:19:00,2.0484,2.0484,2.04805,2.04805,604599999.0
2007-12-12 21:20:00,2.048,2.0482,2.0479,2.048,997100000.0
2007-12-12 21:21:00,2.048,2.048,2.0477,2.0478,547200008.0
2007-12-12 21:22:00,2.0478,2.0478,2.04765,2.04765,271700000.0
2007-12-12 21:23:00,2.04765,2.0478,2.04765,2.0477,150800000.0
2007-12-12 21:24:00,2.0476,2.048,2.0476,2.0479,520700001.0
2007-12-12 21:25:00,2.0479,2.0479,2.0475,2.0477,575799996.0
2007-12-12 21:26:00,2.0477,2.0478,2.0476,2.0477,189900000.0
2007-12-12 21:27:00,2.04765,2.0477,2.0475,2.0476,591099999.0
2007-12-12 21:28:00,2.0476,2.0476,2.04745,2.0475,342000000.0
2007-12-12 21:29:00,2.04745,2.0476,2.04745,2.0475,83200000.0
2007-12-12 21:30:00,2.0475,2.0475,2.04705,2.0472,402100000.0
2007-12-12 21:31:00,2.0472,2.0472,2.047,2.0471,325800002.0
2007-12-12 21:32:00,2.047,2.0472,2.0467,2.0467,409000000.0
2007-12-12 21:33:00,2.0467,2.0468,2.0466,2.0467,332499997.0
2007-12-12 21:34:00,2.0467,2.04695,2.0466,2.04695,231200000.0
2007-12-12 21:35:00,2.04695,2.047,2.0469,2.047,187900000.0
2007-12-12 21:36:00,2.04695,2.047,2.0467,2.0468,104600000.0
2007-12-12 21:37:00,2.0468,2.047,2.0467,2.0467,697000021.0
2007-12-12 21:38:00,2.0468,2.0468,2.04665,2.0467,715400011.0
2007-12-12 21:39:00,2.0467,2.047,2.0467,2.0469,465100003.0
2007-12-12 21:40:00,2.0469,2.0471,2.0469,2.0471,779399992.0
2007-12-12 21:41:00,2.0471,2.0475,2.0471,2.0473,906600006.0
2007-12-12 21:42:00,2.0473,2.0476,2.0473,2.0475,408200000.0
2007-12-12 21:43:00,2.0475,2.0477,2.0475,2.0476,225200000.0
2007-12-12 21:44:00,2.0476,2.0477,2.0476,2.0477,56100000.0
2007-12-12 21:45:00,2.0477,2.0477,2.0472,2.0476,381399999.0
2007-12-12 21:46:00,2.0477,2.0478,2.0474,2.0475,774799989.0
2007-12-12 21:47:00,2.0476,2.0476,2.0474,2.0475,488299996.0
2007-12-12 21:48:00,2.0474,2.0474,2.0472,2.0472,794699989.0
2007-12-12 21:49:00,2.0472,2.0473,2.0471,2.0471,483199995.0
2007-12-12 21:50:00,2.0471,2.0471,2.0471,2.0471,44000000.0
2007-12-12 21:51:00,2.0471,2.04725,2.0471,2.0471,136800000.0
2007-12-12 21:52:00,2.047,2.0473,2.047,2.0472,208200000.0
2007-12-12 21:53:00,2.0472,2.0472,2.0471,2.0471,309700004.0
2007-12-12 21:54:00,2.0471,2.0476,2.0471,2.0474,427600000.0
2007-12-12 21:55:00,2.0474,2.0475,2.0472,2.04725,507300002.0
2007-12-12 21:56:00,2.04725,2.0475,2.04725,2.0473,389100000.0
2007-12-12 21:57:00,2.0472,2.0474,2.0471,2.0474,353700000.0
2007-12-12 21:58:00,2.0473,2.0474,2.04705,2.0472,592800000.0
2007-12-12 21:59:00,2.0472,2.0472,2.047,2.04705,468599999.0
2007-12-12 22:00:00,2.0469,2.0471,2.0467,2.0469,957900004.0
2007-12-12 22:01:00,2.0469,2.047,2.0467,2.0467,1434199975.0
2007-12-12 22:02:00,2.0467,2.0467,2.0465,2.0466,727600001.0
2007-12-12 22:03:00,2.0465,2.0467,2.04635,2.0464,876500003.0
2007-12-12 22:04:00,2.0464,2.0466,2.0464,2.0466,117900000.0
2007-12-12 22:05:00,2.0466,2.0471,2.0464,2.0468,404399999.0
2007-12-12 22:06:00,2.0468,2.0472,2.0467,2.0471,271200000.0
2007-12-12 22:07:00,2.0471,2.0472,2.0468,2.0469,296000000.0
2007-12-12 22:08:00,2.047,2.047,2.0467,2.047,198800000.0
2007-12-12 22:09:00,2.047,2.047,2.0467,2.0469,308700002.0
2007-12-12 22:10:00,2.047,2.047,2.0466,2.0466,531499996.0
2007-12-12 22:11:00,2.0466,2.0468,2.0466,2.0467,307699997.0
2007-12-12 22:12:00,2.0467,2.0469,2.0467,2.0467,145350000.0
2007-12-12 22:13:00,2.0467,2.0468,2.0466,2.0468,373699999.0
2007-12-12 22:14:00,2.0467,2.0468,2.0465,2.0465,172700000.0
2007-12-12 22:15:00,2.0465,2.0467,2.0464,2.0467,814000001.0
2007-12-12 22:16:00,2.0467,2.0469,2.04655,2.0466,286900000.0
2007-12-12 22:17:00,2.0466,2.0468,2.0465,2.0466,568699996.0
2007-12-12 22:18:00,2.0465,2.0468,2.0464,2.0464,1175799992.0
2007-12-12 22:19:00,2.0465,2.0465,2.0464,2.0464,856800002.0
2007-12-12 22:20:00,2.0464,2.0466,2.0463,2.0463,510700004.0
2007-12-12 22:21:00,2.0463,2.04655,2.0463,2.0464,186500002.0
2007-12-12 22:22:00,2.0464,2.0466,2.0464,2.0466,220900000.0
2007-12-12 22:23:00,2.0466,2.0467,2.0463,2.0466,593999992.0
2007-12-12 22:24:00,2.0466,2.0468,2.0466,2.0468,259700000.0
2007-12-12 22:25:00,2.0468,2.047,2.0467,2.047,718199993.0
2007-12-12 22:26:00,2.047,2.0471,2.047,2.0471,415199999.0
2007-12-12 22:27:00,2.0471,2.0472,2.047,2.0471,173600000.0
2007-12-12 22:28:00,2.0471,2.0471,2.047,2.0471,328000004.0
2007-12-12 22:29:00,2.0471,2.0472,2.047,2.0472,635800005.0
2007-12-12 22:30:00,2.0472,2.0472,2.0469,2.0469,429499997.0
2007-12-12 22:31:00,2.0469,2.0471,2.0469,2.0471,398400004.0
2007-12-12 22:32:00,2.0471,2.0471,2.047,2.047,56800000.0
2007-12-12 22:33:00,2.047,2.0472,2.047,2.0471,216000007.0
2007-12-12 22:34:00,2.0471,2.0471,2.047,2.047,140000003.0
2007-12-12 22:35:00,2.047,2.0471,2.047,2.0471,161900000.0
2007-12-12 22:36:00,2.0471,2.0471,2.047,2.047,277900003.0
2007-12-12 22:37:00,2.0471,2.0471,2.0468,2.0469,290900002.0
2007-12-12 22:38:00,2.0469,2.0469,2.0465,2.0466,705799997.0
2007-12-12 22:39:00,2.0465,2.0466,2.0465,2.0465,455799997.0
2007-12-12 22:40:00,2.0465,2.0467,2.0465,2.0466,1009299992.0
2007-12-12 22:41:00,2.0466,2.047,2.0466,2.0468,1138899997.0
2007-12-12 22:42:00,2.0468,2.0469,2.0464,2.0467,929799993.0
2007-12-12 22:43:00,2.0467,2.0467,2.0466,2.0467,475500000.0
2007-12-12 22:44:00,2.0467,2.047,2.0467,2.0467,234300001.0
2007-12-12 22:45:00,2.0467,2.047,2.0466,2.0467,539999992.0
2007-12-12 22:46:00,2.0467,2.0469,2.0467,2.0467,126709001.0
2007-12-12 22:47:00,2.0467,2.0469,2.0465,2.0467,699000000.0
2007-12-12 22:48:00,2.0467,2.0469,2.0466,2.0466,1218900010.0
2007-12-12 22:49:00,2.0467,2.0469,2.0466,2.0468,627300002.0
2007-12-12 22:50:00,2.047,2.047,2.0469,2.0469,23600000.0
2007-12-12 22:51:00,2.047,2.0471,2.0468,2.0468,248100001.0
2007-12-12 22:52:00,2.0467,2.0469,2.0467,2.0469,224100000.0
2007-12-12 22:53:00,2.0468,2.047,2.0467,2.0468,550700002.0
2007-12-12 22:54:00,2.0467,2.0468,2.0467,2.0468,451300000.0
2007-12-12 22:55:00,2.0468,2.0468,2.0464,2.0465,353600000.0
2007-12-12 22:56:00,2.0465,2.0468,2.0465,2.0465,625600007.0
2007-12-12 22:57:00,2.0465,2.0467,2.0465,2.0467,378199998.0
2007-12-12 22:58:00,2.0467,2.0467,2.0464,2.0465,252600000.0
2007-12-12 22:59:00,2.0465,2.0466,2.0464,2.0464,348099997.0
2007-12-12 23:00:00,2.0464,2.0465,2.0464,2.0465,192700000.0
2007-12-12 23:01:00,2.0465,2.047,2.0463,2.0469,186700001.0
2007-12-12 23:02:00,2.047,2.047,2.0469,2.0469,314600000.0
2007-12-12 23:03:00,2.0469,2.047,2.0463,2.0463,226099998.0
2007-12-12 23:04:00,2.0463,2.0467,2.0463,2.0467,201099999.0
2007-12-12 23:05:00,2.0467,2.0468,2.0467,2.0468,20000000.0
2007-12-12 23:06:00,2.0468,2.0468,2.0468,2.0468,94399998.0
2007-12-12 23:07:00,2.0468,2.0468,2.0468,2.0468,2400000.0
2007-12-12 23:08:00,2.047,2.047,2.0466,2.0466,316500000.0
2007-12-12 23:09:00,2.0466,2.0469,2.0466,2.0467,120700002.0
2007-12-12 23:10:00,2.0469,2.047,2.0463,2.0467,468900001.0
2007-12-12 23:11:00,2.0466,2.0467,2.0466,2.0467,452999991.0
2007-12-12 23:12:00,2.0467,2.0467,2.0464,2.0467,244799999.0
2007-12-12 23:13:00,2.0467,2.0469,2.0467,2.0469,130400000.0
2007-12-12 23:14:00,2.0469,2.0469,2.0469,2.0469,108800000.0
2007-12-12 23:15:00,2.047,2.0471,2.047,2.047,100800000.0
2007-12-12 23:16:00,2.047,2.0471,2.047,2.0471,131200000.0
2007-12-12 23:17:00,2.0471,2.0471,2.0469,2.0469,50400000.0
2007-12-12 23:18:00,2.0469,2.0469,2.0468,2.0468,91900000.0
2007-12-12 23:19:00,2.0468,2.0468,2.0468,2.0468,48000000.0
2007-12-12 23:20:00,2.0469,2.047,2.0469,2.0469,84600000.0
2007-12-12 23:21:00,2.047,2.0471,2.0469,2.047,28200000.0
2007-12-12 23:22:00,2.047,2.047,2.0469,2.047,16300000.0
2007-12-12 23:23:00,2.047,2.047,2.0469,2.0469,26100000.0
2007-12-12 23:24:00,2.0469,2.047,2.0469,2.047,7600000.0
2007-12-12 23:25:00,2.047,2.047,2.047,2.047,200000.0
2007-12-12 23:26:00,2.047,2.047,2.0468,2.047,24000000.0
2007-12-12 23:27:00,2.0469,2.047,2.0468,2.047,59300000.0
2007-12-12 23:28:00,2.047,2.047,2.0468,2.047,28600000.0
2007-12-12 23:29:00,2.047,2.047,2.047,2.047,8900000.0
2007-12-12 23:30:00,2.047,2.047,2.0468,2.047,294999997.0
2007-12-12 23:31:00,2.047,2.047,2.0469,2.047,127199996.0
2007-12-12 23:32:00,2.047,2.047,2.0468,2.0469,190899994.0
2007-12-12 23:33:00,2.0469,2.0469,2.0468,2.0468,193100000.0
2007-12-12 23:34:00,2.04672,2.0468,2.04668,2.04668,405999996.0
2007-12-12 23:35:00,2.0469,2.0469,2.0469,2.0469,148800000.0
2007-12-12 23:36:00,2.0469,2.0469,2.0468,2.0468,37600000.0
2007-12-12 23:37:00,2.0468,2.0468,2.0468,2.0468,64000000.0
2007-12-12 23:38:00,2.0468,2.0469,2.0468,2.0469,295200000.0
2007-12-12 23:39:00,2.0469,2.0469,2.0469,2.0469,390399992.0
2007-12-12 23:40:00,2.0469,2.0469,2.0468,2.0469,176000000.0
2007-12-12 23:41:00,2.0468,2.0469,2.0468,2.0469,156800000.0
2007-12-12 23:42:00,2.0469,2.0469,2.0464,2.0467,151200000.0
2007-12-12 23:43:00,2.0467,2.0467,2.0467,2.0467,19200000.0
2007-12-12 23:44:00,2.0463,2.0467,2.0463,2.0466,66900000.0
2007-12-12 23:45:00,2.0466,2.0467,2.0464,2.0467,81700000.0
2007-12-12 23:46:00,2.0467,2.0467,2.0461,2.0463,287199995.0
2007-12-12 23:47:00,2.0463,2.0467,2.0463,2.0467,183999991.0
2007-12-12 23:48:00,2.0467,2.0467,2.0466,2.0466,27200000.0
2007-12-12 23:49:00,2.0466,2.0467,2.0462,2.0462,204000000.0
2007-12-12 23:50:00,2.0462,2.0465,2.0461,2.0465,96000000.0
2007-12-12 23:51:00,2.0465,2.0467,2.0465,2.0465,110400000.0
2007-12-12 23:52:00,2.0465,2.0468,2.0465,2.0465,133600000.0
2007-12-12 23:53:00,2.0464,2.0468,2.0464,2.0467,93900000.0
2007-12-12 23:54:00,2.0468,2.0468,2.0468,2.0468,40800000.0
2007-12-12 23:55:00,2.0468,2.0468,2.0468,2.0468,95900000.0
2007-12-12 23:56:00,2.0468,2.0468,2.0468,2.0468,11800000.0
2007-12-12 23:57:00,2.0468,2.0469,2.0467,2.0468,37600000.0
2007-12-12 23:58:00,2.0468,2.0468,2.0468,2.0468,4000000.0
2007-12-12 23:59:00,2.0468,2.047,2.0467,2.047,8600000.0
2007-12-13 00:00:00,2.047,2.0471,2.0467,2.0471,46400000.0
2007-12-13 00:01:00,2.0471,2.0471,2.047,2.047,41600000.0
2007-12-13 00:02:00,2.047,2.047,2.047,2.047,50400000.0
2007-12-13 00:03:00,2.047,2.0471,2.0467,2.047,71000000.0
2007-12-13 00:04:00,2.047,2.047,2.047,2.047,33000000.0
2007-12-13 00:05:00,2.0468,2.0468,2.0466,2.0467,379500000.0
2007-12-13 00:06:00,2.0466,2.047,2.0466,2.047,102700000.0
2007-12-13 00:07:00,2.0467,2.047,2.0466,2.0467,275200002.0
2007-12-13 00:08:00,2.0467,2.0467,2.0461,2.0465,508899996.0
2007-12-13 00:09:00,2.0465,2.0467,2.0464,2.0467,188600000.0
2007-12-13 00:10:00,2.0467,2.047,2.0466,2.047,58800000.0
2007-12-13 00:11:00,2.0466,2.0466,2.0465,2.0465,184100000.0
2007-12-13 00:12:00,2.0465,2.0467,2.0465,2.0467,85500000.0
2007-12-13 00:13:00,2.0467,2.0471,2.0465,2.0465,29800000.0
2007-12-13 00:14:00,2.0465,2.0465,2.0465,2.0465,4500000.0
2007-12-13 00:15:00,2.0465,2.0466,2.0465,2.0466,37700000.0
2007-12-13 00:16:00,2.0466,2.0466,2.0465,2.0465,16700000.0
2007-12-13 00:17:00,2.0466,2.0468,2.0465,2.0468,106399998.0
2007-12-13 00:18:00,2.0467,2.0468,2.0466,2.0466,38800000.0
2007-12-13 00:19:00,2.0466,2.0466,2.0466,2.0466,3500000.0
2007-12-13 00:20:00,2.0463,2.0466,2.0463,2.0466,4200000.0
2007-12-13 00:21:00,2.0466,2.0466,2.0466,2.0466,2000000.0
2007-12-13 00:22:00,2.0466,2.0466,2.0465,2.0466,23900000.0
2007-12-13 00:23:00,2.0466,2.0466,2.0464,2.0464,101600000.0
2007-12-13 00:24:00,2.0464,2.0464,2.0464,2.0464,12000000.0
2007-12-13 00:25:00,2.0464,2.0466,2.0464,2.0466,38800000.0
2007-12-13 00:26:00,2.0465,2.0465,2.0465,2.0465,11200000.0
2007-12-13 00:27:00,2.0464,2.04645,2.0464,2.0464,25200000.0
2007-12-13 00:28:00,2.0461,2.04635,2.0461,2.04615,6700000.0
2007-12-13 00:29:00,2.0461,2.0462,2.04605,2.04605,48300000.0
2007-12-13 00:30:00,2.04605,2.04605,2.046,2.046,3400000.0
2007-12-13 00:31:00,2.04605,2.04625,2.046,2.04625,63100000.0
2007-12-13 00:32:00,2.04625,2.04625,2.0462,2.0462,25600000.0
2007-12-13 00:33:00,2.0462,2.0462,2.0462,2.0462,12400000.0
2007-12-13 00:34:00,2.0462,2.04625,2.0462,2.04625,43100000.0
2007-12-13 00:35:00,2.04625,2.0463,2.0462,2.0462,21500000.0
2007-12-13 00:36:00,2.0462,2.0462,2.04615,2.04615,26000000.0
2007-12-13 00:37:00,2.04615,2.0462,2.04605,2.04605,204800000.0
2007-12-13 00:38:00,2.046,2.04615,2.046,2.04615,23900000.0
2007-12-13 00:39:00,2.04605,2.04605,2.046,2.04605,15800000.0
2007-12-13 00:40:00,2.0461,2.0461,2.0461,2.0461,23600000.0
2007-12-13 00:41:00,2.046,2.0463,2.046,2.0461,64700000.0
2007-12-13 00:42:00,2.0461,2.0461,2.0461,2.0461,24500000.0
2007-12-13 00:43:00,2.0461,2.0461,2.0461,2.0461,27900000.0
2007-12-13 00:44:00,2.0461,2.0461,2.046,2.04605,64500000.0
2007-12-13 00:45:00,2.0461,2.0461,2.046,2.0461,6600000.0
2007-12-13 00:46:00,2.0461,2.04615,2.04595,2.04605,31200000.0
2007-12-13 00:47:00,2.046,2.0461,2.046,2.0461,8300000.0
2007-12-13 00:48:00,2.04605,2.04605,2.04595,2.04605,9700000.0
2007-12-13 00:49:00,2.0461,2.0461,2.046,2.04605,7500000.0
2007-12-13 00:50:00,2.046,2.0461,2.046,2.04605,44000000.0
2007-12-13 00:51:00,2.0461,2.0461,2.046,2.04605,31300000.0
2007-12-13 00:52:00,2.0462,2.0462,2.0462,2.0462,14400000.0
2007-12-13 00:53:00,2.0462,2.0462,2.046,2.046,122000000.0
2007-12-13 00:54:00,2.04605,2.0461,2.046,2.0461,67600000.0
2007-12-13 00:55:00,2.0461,2.0462,2.0461,2.04615,29500000.0
2007-12-13 00:56:00,2.0461,2.04615,2.0461,2.0461,11900000.0
2007-12-13 00:57:00,2.04617,2.04617,2.0461,2.0461,13600000.0
2007-12-13 00:58:00,2.04605,2.0461,2.046,2.046,55300000.0
2007-12-13 00:59:00,2.04605,2.0461,2.046,2.0461,14000000.0
2007-12-13 01:00:00,2.0461,2.0461,2.04595,2.04605,40000000.0
2007-12-13 01:01:00,2.04605,2.0461,2.046,2.04605,111600000.0
2007-12-13 01:02:00,2.04605,2.04605,2.04595,2.046,23500000.0
2007-12-13 01:03:00,2.0461,2.0461,2.046,2.046,49900000.0
2007-12-13 01:04:00,2.046,2.04615,2.046,2.0461,18900000.0
2007-12-13 01:05:00,2.0461,2.04615,2.04605,2.0461,39700000.0
2007-12-13 01:06:00,2.0461,2.0462,2.04605,2.04615,71200000.0
2007-12-13 01:07:00,2.0462,2.0462,2.04605,2.04605,20000000.0
2007-12-13 01:08:00,2.04615,2.0462,2.0461,2.0461,80800000.0
2007-12-13 01:09:00,2.04605,2.0461,2.04605,2.0461,12800000.0
2007-12-13 01:10:00,2.0461,2.0462,2.04595,2.046,77400000.0
2007-12-13 01:11:00,2.046,2.04605,2.046,2.046,21400000.0
2007-12-13 01:12:00,2.04605,2.0463,2.04595,2.0463,25700000.0
2007-12-13 01:13:00,2.0463,2.0463,2.0462,2.04625,73600000.0
2007-12-13 01:14:00,2.04635,2.04635,2.04605,2.04605,31600000.0
2007-12-13 01:15:00,2.04605,2.04605,2.04605,2.04605,7200000.0
2007-12-13 01:16:00,2.04605,2.04605,2.04605,2.04605,25500000.0
2007-12-13 01:17:00,2.04605,2.0461,2.046,2.04605,18700000.0
2007-12-13 01:18:00,2.04605,2.0461,2.046,2.046,11200000.0
2007-12-13 01:19:00,2.04595,2.0461,2.04595,2.0461,25900000.0
2007-12-13 01:20:00,2.0461,2.0461,2.046,2.046,10800000.0
2007-12-13 01:21:00,2.04595,2.04605,2.04595,2.04605,21800000.0
2007-12-13 01:22:00,2.04605,2.0461,2.046,2.046,78100000.0
2007-12-13 01:23:00,2.046,2.046,2.04595,2.046,156200000.0
2007-12-13 01:24:00,2.046,2.046,2.0459,2.046,108300000.0
2007-12-13 01:25:00,2.046,2.046,2.0459,2.0459,68000000.0
2007-12-13 01:26:00,2.04595,2.046,2.0459,2.046,31700000.0
2007-12-13 01:27:00,2.046,2.046,2.04595,2.04595,24400000.0
2007-12-13 01:28:00,2.04585,2.046,2.04585,2.046,11200000.0
2007-12-13 01:29:00,2.046,2.0461,2.046,2.0461,5800000.0
2007-12-13 01:30:00,2.0461,2.0461,2.04605,2.04605,13200000.0
2007-12-13 01:31:00,2.04605,2.04675,2.046,2.04675,35300000.0
2007-12-13 01:32:00,2.04675,2.04695,2.0461,2.0461,84300000.0
2007-12-13 01:33:00,2.0461,2.0461,2.04605,2.04605,13500000.0
2007-12-13 01:34:00,2.04605,2.04635,2.04595,2.04635,102400000.0
2007-12-13 01:35:00,2.0464,2.0464,2.04635,2.04635,1100000.0
2007-12-13 01:36:00,2.04635,2.04635,2.0462,2.04635,3100000.0
2007-12-13 01:37:00,2.04635,2.04635,2.04615,2.04635,4900000.0
2007-12-13 01:38:00,2.04635,2.04635,2.046,2.046,56500000.0
2007-12-13 01:39:00,2.04615,2.04615,2.04595,2.046,80200000.0
2007-12-13 01:40:00,2.046,2.046,2.04595,2.046,29600000.0
2007-12-13 01:41:00,2.046,2.04615,2.046,2.04615,9100000.0
2007-12-13 01:42:00,2.0461,2.04615,2.04605,2.0461,28100000.0
2007-12-13 01:43:00,2.0461,2.04615,2.04605,2.04605,19900000.0
2007-12-13 01:44:00,2.0461,2.04615,2.0461,2.04615,15100000.0
2007-12-13 01:45:00,2.04615,2.04615,2.046,2.04605,35100000.0
2007-12-13 01:46:00,2.04605,2.0461,2.04595,2.04605,27300000.0
2007-12-13 01:47:00,2.04605,2.04605,2.04595,2.046,24700000.0
2007-12-13 01:48:00,2.046,2.046,2.046,2.046,19200000.0
2007-12-13 01:49:00,2.04595,2.04595,2.0459,2.0459,5600000.0
2007-12-13 01:50:00,2.04585,2.04605,2.04585,2.04605,144800000.0
2007-12-13 01:51:00,2.04605,2.0461,2.04605,2.0461,16300000.0
2007-12-13 01:52:00,2.046,2.046,2.0458,2.0459,115300000.0
2007-12-13 01:53:00,2.0459,2.04595,2.04585,2.04585,19900000.0
2007-12-13 01:54:00,2.04585,2.0462,2.04535,2.04535,209799999.0
2007-12-13 01:55:00,2.0454,2.04545,2.045,2.04535,217200000.0
2007-12-13 01:56:00,2.0454,2.0454,2.04475,2.04505,95800000.0
2007-12-13 01:57:00,2.04505,2.0453,2.04485,2.0453,201000000.0
2007-12-13 01:58:00,2.0453,2.04535,2.045,2.0451,118600000.0
2007-12-13 01:59:00,2.0451,2.0452,2.04455,2.04455,586900001.0
2007-12-13 02:00:00,2.04455,2.04465,2.04455,2.04455,227800000.0
2007-12-13 02:01:00,2.04455,2.04455,2.04315,2.04335,881200000.0
2007-12-13 02:02:00,2.04325,2.0436,2.0432,2.04345,316900000.0
2007-12-13 02:03:00,2.04345,2.0435,2.0431,2.04335,199400000.0
2007-12-13 02:04:00,2.04335,2.04345,2.0429,2.04305,265199999.0
2007-12-13 02:05:00,2.043,2.0431,2.0429,2.04295,211700000.0
2007-12-13 02:06:00,2.04295,2.04295,2.0429,2.04295,78400000.0
2007-12-13 02:07:00,2.0429,2.04295,2.0426,2.0427,194400001.0
2007-12-13 02:08:00,2.04275,2.04295,2.0426,2.04295,289000000.0
2007-12-13 02:09:00,2.04295,2.04355,2.04295,2.04335,315599999.0
2007-12-13 02:10:00,2.04335,2.0437,2.04335,2.04335,385700000.0
2007-12-13 02:11:00,2.04335,2.04375,2.04325,2.04335,487200001.0
2007-12-13 02:12:00,2.04345,2.04375,2.04325,2.0437,472599991.0
2007-12-13 02:13:00,2.04365,2.04435,2.0435,2.04435,559199999.0
2007-12-13 02:14:00,2.04445,2.04465,2.04415,2.04425,535000006.0
2007-12-13 02:15:00,2.04435,2.04445,2.0439,2.04425,197100000.0
2007-12-13 02:16:00,2.04425,2.04425,2.04405,2.0441,87400000.0
2007-12-13 02:17:00,2.04415,2.0445,2.04415,2.04435,469299999.0
2007-12-13 02:18:00,2.04425,2.0445,2.04425,2.0444,587599998.0
2007-12-13 02:19:00,2.0444,2.0444,2.0441,2.0443,293499998.0
2007-12-13 02:20:00,2.04425,2.0443,2.04375,2.04395,640499994.0
2007-12-13 02:21:00,2.04395,2.04395,2.04375,2.0438,452500004.0
2007-12-13 02:22:00,2.04385,2.04395,2.04375,2.04395,185200000.0
2007-12-13 02:23:00,2.0439,2.04395,2.04375,2.04375,146200000.0
2007-12-13 02:24:00,2.04375,2.04385,2.04365,2.04385,84300000.0
2007-12-13 02:25:00,2.04385,2.044,2.0438,2.04395,131200000.0
2007-12-13 02:26:00,2.04395,2.04395,2.04385,2.04385,96500000.0
2007-12-13 02:27:00,2.0439,2.04395,2.04385,2.04385,24400000.0
2007-12-13 02:28:00,2.0439,2.04395,2.04365,2.0437,370900005.0
2007-12-13 02:29:00,2.0437,2.0437,2.04365,2.0437,302000006.0
2007-12-13 02:30:00,2.0437,2.0437,2.0437,2.0437,356000007.0
2007-12-13 02:31:00,2.0437,2.0437,2.0437,2.0437,16800000.0
2007-12-13 02:32:00,2.0438,2.044,2.0438,2.044,173000000.0
2007-12-13 02:33:00,2.04405,2.0445,2.044,2.0445,95400000.0
2007-12-13 02:34:00,2.04445,2.0445,2.0442,2.0443,80800001.0
2007-12-13 02:35:00,2.04425,2.04425,2.04415,2.04425,47700000.0
2007-12-13 02:36:00,2.04435,2.04435,2.04405,2.04425,494599999.0
2007-12-13 02:37:00,2.04425,2.0444,2.04405,2.0444,106400000.0
2007-12-13 02:38:00,2.0444,2.0445,2.0443,2.0444,156300000.0
2007-12-13 02:39:00,2.0444,2.0445,2.04435,2.04445,104100000.0
2007-12-13 02:40:00,2.04445,2.04455,2.04435,2.04435,302600000.0
2007-12-13 02:41:00,2.0444,2.04455,2.04425,2.0444,363800001.0
2007-12-13 02:42:00,2.04445,2.04495,2.0444,2.04445,307600002.0
2007-12-13 02:43:00,2.0444,2.0447,2.0444,2.04445,367800000.0
2007-12-13 02:44:00,2.04435,2.04455,2.04435,2.04445,385399998.0
2007-12-13 02:45:00,2.04445,2.04445,2.04445,2.04445,134800000.0
2007-12-13 02:46:00,2.0444,2.0444,2.0444,2.0444,41700000.0
2007-12-13 02:47:00,2.04455,2.0446,2.0445,2.0446,17500000.0
2007-12-13 02:48:00,2.0445,2.04455,2.0445,2.04455,25200000.0
2007-12-13 02:49:00,2.04455,2.04455,2.0445,2.04455,50300000.0
2007-12-13 02:50:00,2.0445,2.0446,2.0443,2.0444,326100000.0
2007-12-13 02:51:00,2.0445,2.0445,2.0443,2.04435,90900000.0
2007-12-13 02:52:00,2.0444,2.0444,2.04425,2.0443,52900000.0
2007-12-13 02:53:00,2.04425,2.04425,2.04395,2.0441,215300000.0
2007-12-13 02:54:00,2.0441,2.0442,2.04395,2.04405,423800000.0
2007-12-13 02:55:00,2.04405,2.04405,2.0436,2.04395,538400000.0
2007-12-13 02:56:00,2.04395,2.0442,2.04395,2.0442,159900000.0
2007-12-13 02:57:00,2.04425,2.0443,2.0442,2.0443,54200000.0
2007-12-13 02:58:00,2.04425,2.04425,2.04415,2.04415,51000000.0
2007-12-13 02:59:00,2.0442,2.04425,2.04415,2.0442,34100000.0
2007-12-13 03:00:00,2.0442,2.0442,2.0441,2.04415,70700000.0
2007-12-13 03:01:00,2.04415,2.0442,2.0441,2.0442,75600000.0
2007-12-13 03:02:00,2.0442,2.0442,2.04405,2.04405,251000000.0
2007-12-13 03:03:00,2.04405,2.04425,2.04405,2.04425,585300000.0
2007-12-13 03:04:00,2.04425,2.0443,2.04425,2.0443,133200000.0
2007-12-13 03:05:00,2.0443,2.04435,2.0443,2.04435,23200000.0
2007-12-13 03:06:00,2.04425,2.04435,2.0442,2.04425,125000000.0
2007-12-13 03:07:00,2.0442,2.04435,2.0442,2.0443,432700000.0
2007-12-13 03:08:00,2.04435,2.04435,2.0443,2.04435,11200000.0
2007-12-13 03:09:00,2.04425,2.04435,2.04425,2.0443,23200000.0
2007-12-13 03:10:00,2.04425,2.0443,2.0442,2.0443,491200000.0
2007-12-13 03:11:00,2.0443,2.0443,2.0441,2.04425,127100000.0
2007-12-13 03:12:00,2.04425,2.04425,2.04415,2.04425,38300000.0
2007-12-13 03:13:00,2.04425,2.04455,2.04425,2.04455,75400000.0
2007-12-13 03:14:00,2.0445,2.04475,2.0445,2.04475,196300000.0
2007-12-13 03:15:00,2.04475,2.0448,2.0446,2.04475,398800001.0
2007-12-13 03:16:00,2.0447,2.0447,2.0445,2.04465,574500000.0
2007-12-13 03:17:00,2.0447,2.0447,2.04455,2.04455,263400000.0
2007-12-13 03:18:00,2.04455,2.04465,2.0445,2.0446,198500001.0
2007-12-13 03:19:00,2.04465,2.04465,2.04455,2.0446,61700000.0
2007-12-13 03:20:00,2.04455,2.04465,2.04445,2.04455,436200000.0
2007-12-13 03:21:00,2.04455,2.04465,2.0443,2.04455,586100000.0
2007-12-13 03:22:00,2.04455,2.04455,2.04425,2.04445,263800000.0
2007-12-13 03:23:00,2.04445,2.0445,2.0444,2.0444,138400000.0
2007-12-13 03:24:00,2.0444,2.04455,2.0444,2.0445,46800000.0
2007-12-13 03:25:00,2.0445,2.04465,2.0445,2.04465,18100000.0
2007-12-13 03:26:00,2.04455,2.04465,2.0442,2.04445,172100000.0
2007-12-13 03:27:00,2.0445,2.0445,2.04425,2.04425,94300000.0
2007-12-13 03:28:00,2.04435,2.04445,2.04415,2.0444,167900000.0
2007-12-13 03:29:00,2.04445,2.04445,2.0444,2.04445,26300000.0
2007-12-13 03:30:00,2.04435,2.0446,2.04435,2.04455,15400000.0
2007-12-13 03:31:00,2.0445,2.04455,2.0445,2.0445,4200000.0
2007-12-13 03:32:00,2.04445,2.0446,2.04445,2.0446,14200000.0
2007-12-13 03:33:00,2.0446,2.0446,2.04445,2.04455,10100000.0
2007-12-13 03:34:00,2.0446,2.0446,2.04445,2.04445,11900000.0
2007-12-13 03:35:00,2.04445,2.04455,2.04445,2.04455,8400000.0
2007-12-13 03:36:00,2.04445,2.0446,2.04445,2.04455,11900000.0
2007-12-13 03:37:00,2.0446,2.0446,2.0446,2.0446,4200000.0
2007-12-13 03:38:00,2.0446,2.04465,2.04445,2.04465,34000000.0
2007-12-13 03:39:00,2.04465,2.04465,2.04435,2.04445,163700000.0
2007-12-13 03:40:00,2.04445,2.04515,2.04445,2.04515,187200000.0
2007-12-13 03:41:00,2.04515,2.04525,2.04495,2.04505,178500000.0
2007-12-13 03:42:00,2.04525,2.04525,2.04475,2.04505,431700000.0
2007-12-13 03:43:00,2.0451,2.0451,2.04485,2.04505,104400000.0
2007-12-13 03:44:00,2.04505,2.0451,2.04505,2.04505,8600000.0
2007-12-13 03:45:00,2.0449,2.04505,2.04485,2.0449,22100000.0
2007-12-13 03:46:00,2.0449,2.0449,2.04475,2.0449,188500000.0
2007-12-13 03:47:00,2.04485,2.04495,2.04475,2.0449,104000000.0
2007-12-13 03:48:00,2.04505,2.04505,2.0449,2.04505,180500000.0
2007-12-13 03:49:00,2.04515,2.04515,2.0449,2.04495,85300001.0
2007-12-13 03:50:00,2.04495,2.04495,2.04475,2.04475,105300000.0
2007-12-13 03:51:00,2.0447,2.04485,2.0447,2.04485,22200000.0
2007-12-13 03:52:00,2.04475,2.0449,2.04475,2.0449,8400000.0
2007-12-13 03:53:00,2.04475,2.04485,2.04455,2.04475,62300000.0
2007-12-13 03:54:00,2.0448,2.0448,2.0447,2.04475,25100000.0
2007-12-13 03:55:00,2.04475,2.04485,2.04475,2.0448,10500000.0
2007-12-13 03:56:00,2.04475,2.04485,2.04475,2.04485,11200000.0
2007-12-13 03:57:00,2.0448,2.04485,2.04475,2.04475,10200000.0
2007-12-13 03:58:00,2.04475,2.04485,2.04475,2.04485,79300000.0
2007-12-13 03:59:00,2.04485,2.04485,2.04475,2.04475,140400000.0
2007-12-13 04:00:00,2.04475,2.0448,2.04465,2.0448,29000000.0
2007-12-13 04:01:00,2.04485,2.0449,2.0448,2.0448,49000000.0
2007-12-13 04:02:00,2.0448,2.04495,2.0448,2.04495,16100000.0
2007-12-13 04:03:00,2.045,2.0452,2.0449,2.0452,103200000.0
2007-12-13 04:04:00,2.0452,2.04525,2.04515,2.04515,8700000.0
2007-12-13 04:05:00,2.0452,2.04525,2.0452,2.04525,38000000.0
2007-12-13 04:06:00,2.04525,2.0454,2.04515,2.04525,250999998.0
2007-12-13 04:07:00,2.0453,2.04535,2.04505,2.0452,290600000.0
2007-12-13 04:08:00,2.04525,2.04545,2.04495,2.04495,138800000.0
2007-12-13 04:09:00,2.04495,2.045,2.0449,2.045,121600000.0
2007-12-13 04:10:00,2.04495,2.04515,2.04475,2.04495,521200007.0
2007-12-13 04:11:00,2.04495,2.04515,2.04485,2.0451,106200001.0
2007-12-13 04:12:00,2.04515,2.0453,2.0451,2.0451,223100006.0
2007-12-13 04:13:00,2.0451,2.0453,2.0451,2.0452,106800000.0
2007-12-13 04:14:00,2.0452,2.0454,2.04515,2.0452,88900000.0
2007-12-13 04:15:00,2.0452,2.04525,2.04515,2.0452,35700000.0
2007-12-13 04:16:00,2.04525,2.04535,2.04525,2.0453,62500000.0
2007-12-13 04:17:00,2.0453,2.04545,2.0453,2.04535,144400000.0
2007-12-13 04:18:00,2.04535,2.04535,2.04525,2.04525,23200000.0
2007-12-13 04:19:00,2.04525,2.04535,2.04525,2.04535,18300000.0
2007-12-13 04:20:00,2.0452,2.04525,2.0452,2.04525,18900000.0
2007-12-13 04:21:00,2.04525,2.0453,2.04515,2.04515,46300000.0
2007-12-13 04:22:00,2.0452,2.0452,2.0452,2.0452,17200000.0
2007-12-13 04:23:00,2.04515,2.04535,2.04515,2.0453,79900000.0
2007-12-13 04:24:00,2.0453,2.0453,2.0448,2.0449,515799999.0
2007-12-13 04:25:00,2.0449,2.04535,2.0448,2.04525,142500000.0
2007-12-13 04:26:00,2.04525,2.04525,2.04475,2.0448,241300000.0
2007-12-13 04:27:00,2.04485,2.04495,2.0446,2.04495,389500001.0
2007-12-13 04:28:00,2.04495,2.04495,2.04495,2.04495,16200001.0
2007-12-13 04:29:00,2.04495,2.0452,2.04495,2.0452,31400000.0
2007-12-13 04:30:00,2.04515,2.0454,2.04515,2.04535,3500000.0
2007-12-13 04:31:00,2.04535,2.04535,2.04535,2.04535,36200000.0
2007-12-13 04:32:00,2.0454,2.04625,2.04535,2.04585,587300003.0
2007-12-13 04:33:00,2.04585,2.046,2.04585,2.0459,96200000.0
2007-12-13 04:34:00,2.0459,2.04615,2.0458,2.04605,324200000.0
2007-12-13 04:35:00,2.04605,2.04635,2.046,2.04635,485500000.0
2007-12-13 04:36:00,2.04635,2.04685,2.04635,2.04665,573200000.0
2007-12-13 04:37:00,2.04665,2.04665,2.04645,2.04645,242300000.0
2007-12-13 04:38:00,2.04645,2.04665,2.04645,2.04665,287700000.0
2007-12-13 04:39:00,2.04665,2.04665,2.04635,2.04655,386000000.0
2007-12-13 04:40:00,2.04655,2.04655,2.0463,2.0465,152000000.0
2007-12-13 04:41:00,2.04655,2.04675,2.04645,2.0467,91300000.0
2007-12-13 04:42:00,2.0467,2.04675,2.04635,2.04645,382799996.0
2007-12-13 04:43:00,2.0464,2.04655,2.04635,2.04635,222399998.0
2007-12-13 04:44:00,2.04635,2.04645,2.04635,2.0464,121000000.0
2007-12-13 04:45:00,2.0464,2.0464,2.0464,2.0464,1200000.0
2007-12-13 04:46:00,2.04615,2.04635,2.04615,2.04635,21800000.0
2007-12-13 04:47:00,2.04635,2.0464,2.04625,2.04625,63200000.0
2007-12-13 04:48:00,2.04625,2.0463,2.04625,2.0463,102400000.0
2007-12-13 04:49:00,2.04615,2.0463,2.04615,2.04625,63500000.0
2007-12-13 04:50:00,2.04625,2.0463,2.0462,2.0462,235400000.0
2007-12-13 04:51:00,2.0462,2.0463,2.0462,2.04625,30300000.0
2007-12-13 04:52:00,2.04615,2.0466,2.04615,2.04625,399300000.0
2007-12-13 04:53:00,2.04625,2.04655,2.0462,2.0465,110700000.0
2007-12-13 04:54:00,2.0465,2.04655,2.0463,2.04645,175900000.0
2007-12-13 04:55:00,2.04635,2.04635,2.04605,2.0463,125800000.0
2007-12-13 04:56:00,2.0479,2.0479,2.0478,2.0479,167000000.0
2007-12-13 04:57:00,2.0478,2.0479,2.0478,2.0478,167000000.0
2007-12-13 04:58:00,2.0465,2.0465,2.04605,2.04605,167000000.0
2007-12-13 04:59:00,2.04605,2.0462,2.04605,2.0461,184300000.0
2007-12-13 05:00:00,2.0461,2.04615,2.0458,2.0458,299500000.0
2007-12-13 05:01:00,2.0458,2.04595,2.0458,2.0459,250400002.0
2007-12-13 05:02:00,2.04595,2.04615,2.04595,2.0461,184300001.0
2007-12-13 05:03:00,2.0461,2.0464,2.0461,2.0464,79200000.0
2007-12-13 05:04:00,2.0464,2.0464,2.04635,2.04635,31200000.0
2007-12-13 05:05:00,2.0464,2.0465,2.04635,2.04645,124900000.0
2007-12-13 05:06:00,2.0465,2.04685,2.04635,2.04685,92000000.0
2007-12-13 05:07:00,2.04685,2.04725,2.04685,2.0472,610599995.0
2007-12-13 05:08:00,2.0472,2.04725,2.04705,2.0472,309200000.0
2007-12-13 05:09:00,2.04715,2.04725,2.0471,2.04715,315799999.0
2007-12-13 05:10:00,2.04725,2.04755,2.0472,2.0473,407300001.0
2007-12-13 05:11:00,2.0473,2.0473,2.04705,2.04705,107100000.0
2007-12-13 05:12:00,2.04705,2.0474,2.04705,2.04725,352600000.0
2007-12-13 05:13:00,2.0473,2.0473,2.0465,2.04655,392899999.0
2007-12-13 05:14:00,2.0465,2.04695,2.0465,2.04685,323499999.0
2007-12-13 05:15:00,2.0468,2.04715,2.04665,2.04695,324099997.0
2007-12-13 05:16:00,2.04685,2.04695,2.04685,2.04695,78500000.0
2007-12-13 05:17:00,2.0469,2.04695,2.0467,2.0468,87000000.0
2007-12-13 05:18:00,2.0468,2.04715,2.04675,2.04675,382199999.0
2007-12-13 05:19:00,2.0468,2.0468,2.0468,2.0468,198399999.0
2007-12-13 05:20:00,2.0468,2.04685,2.0468,2.0468,344199999.0
2007-12-13 05:21:00,2.0468,2.04725,2.0468,2.04715,364600002.0
2007-12-13 05:22:00,2.04715,2.0473,2.0471,2.04725,87699999.0
2007-12-13 05:23:00,2.04715,2.0473,2.04715,2.0473,112099999.0
2007-12-13 05:24:00,2.04725,2.0474,2.04715,2.04725,283199999.0
2007-12-13 05:25:00,2.04725,2.0475,2.04725,2.0475,67700001.0
2007-12-13 05:26:00,2.0475,2.04795,2.0475,2.04785,353700002.0
2007-12-13 05:27:00,2.048,2.04825,2.04675,2.04725,550699997.0
2007-12-13 05:28:00,2.04725,2.0477,2.04715,2.04765,449700000.0
2007-12-13 05:29:00,2.04765,2.04775,2.04765,2.04775,127600000.0
2007-12-13 05:30:00,2.04775,2.04775,2.04775,2.04775,111700000.0
2007-12-13 05:31:00,2.04775,2.04775,2.04765,2.04775,129100000.0
2007-12-13 05:32:00,2.04775,2.04775,2.0476,2.0476,65200000.0
2007-12-13 05:33:00,2.0476,2.04775,2.0474,2.04745,232100000.0
2007-12-13 05:34:00,2.04745,2.0476,2.04745,2.04755,10800000.0
2007-12-13 05:35:00,2.04755,2.0476,2.04745,2.0476,15200000.0
2007-12-13 05:36:00,2.04755,2.0476,2.04745,2.04745,31100000.0
2007-12-13 05:37:00,2.04755,2.04755,2.04755,2.04755,4200000.0
2007-12-13 05:38:00,2.04755,2.04755,2.0475,2.0475,11200000.0
2007-12-13 05:39:00,2.04755,2.04755,2.0475,2.0475,8800000.0
2007-12-13 05:40:00,2.0475,2.04755,2.04745,2.04745,26300000.0
2007-12-13 05:41:00,2.04745,2.0475,2.04745,2.0475,7300000.0
2007-12-13 05:42:00,2.0475,2.04755,2.04745,2.04755,17100000.0
2007-12-13 05:43:00,2.04755,2.04755,2.0475,2.04755,6300000.0
2007-12-13 05:44:00,2.0475,2.0475,2.0475,2.0475,2800000.0
2007-12-13 05:45:00,2.0475,2.0478,2.0475,2.04765,32950000.0
2007-12-13 05:46:00,2.04755,2.04765,2.0475,2.04765,20400000.0
2007-12-13 05:47:00,2.0476,2.04765,2.0476,2.04765,15000000.0
2007-12-13 05:48:00,2.0476,2.04765,2.0476,2.0476,39400000.0
2007-12-13 05:49:00,2.0476,2.0476,2.04755,2.0476,73700000.0
2007-12-13 05:50:00,2.0476,2.04765,2.0476,2.0476,21800000.0
2007-12-13 05:51:00,2.04755,2.04765,2.04755,2.04765,10300000.0
2007-12-13 05:52:00,2.04755,2.0476,2.04755,2.0476,21000000.0
2007-12-13 05:53:00,2.0476,2.0477,2.0476,2.0477,9500000.0
2007-12-13 05:54:00,2.0476,2.0478,2.0476,2.0477,156500000.0
2007-12-13 05:55:00,2.04775,2.04785,2.0477,2.04775,49100000.0
2007-12-13 05:56:00,2.04785,2.04785,2.04775,2.04775,4300000.0
2007-12-13 05:57:00,2.0477,2.04775,2.0477,2.04775,13200000.0
2007-12-13 05:58:00,2.04765,2.0478,2.04765,2.0478,4700000.0
2007-12-13 05:59:00,2.0478,2.04785,2.04765,2.0477,55200000.0
2007-12-13 06:00:00,2.04775,2.04795,2.04775,2.04795,17600000.0
2007-12-13 06:01:00,2.0479,2.048,2.0479,2.048,84800000.0
2007-12-13 06:02:00,2.048,2.0482,2.0477,2.0478,83400000.0
2007-12-13 06:03:00,2.0478,2.0478,2.04755,2.04755,164100000.0
2007-12-13 06:04:00,2.04755,2.0476,2.0475,2.0475,64500000.0
2007-12-13 06:05:00,2.0475,2.0476,2.0475,2.0476,29600000.0
2007-12-13 06:06:00,2.0476,2.04775,2.0475,2.0476,142300000.0
2007-12-13 06:07:00,2.04755,2.04785,2.04735,2.04775,247800000.0
2007-12-13 06:08:00,2.04775,2.04785,2.04775,2.04785,46200000.0
2007-12-13 06:09:00,2.04785,2.04785,2.0476,2.0477,30000000.0
2007-12-13 06:10:00,2.0477,2.0477,2.04765,2.04765,5600000.0
2007-12-13 06:11:00,2.04765,2.04765,2.04765,2.04765,2400000.0
2007-12-13 06:12:00,2.0476,2.04765,2.0476,2.04765,10500000.0
2007-12-13 06:13:00,2.04765,2.04765,2.04765,2.04765,2400000.0
2007-12-13 06:14:00,2.04765,2.0477,2.04765,2.0477,16800000.0
2007-12-13 06:15:00,2.0476,2.0476,2.0476,2.0476,8700000.0
2007-12-13 06:16:00,2.04745,2.0475,2.0473,2.04735,621399992.0
2007-12-13 06:17:00,2.0473,2.04745,2.0473,2.04745,255299999.0
2007-12-13 06:18:00,2.04755,2.0476,2.04755,2.0476,18500000.0
2007-12-13 06:19:00,2.04755,2.04785,2.04755,2.04785,94300000.0
2007-12-13 06:20:00,2.04785,2.04785,2.0476,2.04775,124800000.0
2007-12-13 06:21:00,2.04775,2.04805,2.0475,2.04795,267900000.0
2007-12-13 06:22:00,2.04795,2.04825,2.04795,2.04805,206200000.0
2007-12-13 06:23:00,2.04805,2.04805,2.04745,2.04785,207600000.0
2007-12-13 06:24:00,2.04785,2.04785,2.04755,2.04765,403300000.0
2007-12-13 06:25:00,2.04765,2.0477,2.04755,2.04755,122600000.0
2007-12-13 06:26:00,2.04755,2.04765,2.04735,2.04735,120600000.0
2007-12-13 06:27:00,2.04735,2.04795,2.04735,2.04765,267400000.0
2007-12-13 06:28:00,2.04785,2.0479,2.0475,2.0476,216700000.0
2007-12-13 06:29:00,2.04755,2.0476,2.04755,2.04755,84800000.0
2007-12-13 06:30:00,2.04755,2.04755,2.04755,2.04755,6400000.0
2007-12-13 06:31:00,2.0476,2.0476,2.0476,2.0476,20000000.0
2007-12-13 06:32:00,2.0474,2.0476,2.0474,2.04755,167900000.0
2007-12-13 06:33:00,2.04755,2.0476,2.04735,2.04745,165100002.0
2007-12-13 06:34:00,2.04745,2.0475,2.0474,2.04745,42700000.0
2007-12-13 06:35:00,2.04745,2.04755,2.0473,2.0474,141300001.0
2007-12-13 06:36:00,2.0475,2.04755,2.04735,2.04735,420700001.0
2007-12-13 06:37:00,2.04735,2.04755,2.04735,2.04755,79000000.0
2007-12-13 06:38:00,2.04755,2.0476,2.0474,2.0476,43600000.0
2007-12-13 06:39:00,2.04755,2.04755,2.04755,2.04755,36800000.0
2007-12-13 06:40:00,2.04755,2.04785,2.04745,2.04755,210900000.0
2007-12-13 06:41:00,2.04755,2.0476,2.0475,2.04755,63200000.0
2007-12-13 06:42:00,2.04755,2.04755,2.04735,2.04745,274500000.0
2007-12-13 06:43:00,2.04745,2.04755,2.0474,2.04745,130900000.0
2007-12-13 06:44:00,2.0475,2.04785,2.04745,2.04745,370999999.0
2007-12-13 06:45:00,2.04755,2.04765,2.04735,2.04745,421700002.0
2007-12-13 06:46:00,2.04745,2.0475,2.04735,2.0475,22400000.0
2007-12-13 06:47:00,2.0473,2.0475,2.0473,2.04745,146400000.0
2007-12-13 06:48:00,2.04745,2.04805,2.04745,2.04775,433099999.0
2007-12-13 06:49:00,2.04775,2.0478,2.04775,2.04775,58200000.0
2007-12-13 06:50:00,2.0478,2.0478,2.04775,2.04775,21500000.0
2007-12-13 06:51:00,2.0477,2.04775,2.0477,2.04775,15000000.0
2007-12-13 06:52:00,2.04775,2.04775,2.0477,2.04775,17500000.0
2007-12-13 06:53:00,2.04775,2.04775,2.04765,2.04765,42600000.0
2007-12-13 06:54:00,2.04765,2.04765,2.0473,2.04735,162999999.0
2007-12-13 06:55:00,2.04735,2.0475,2.04735,2.0475,13200000.0
2007-12-13 06:56:00,2.04745,2.0475,2.0473,2.0473,27700000.0
2007-12-13 06:57:00,2.04735,2.04735,2.0473,2.0473,10500000.0
2007-12-13 06:58:00,2.04735,2.0474,2.0473,2.0473,68400000.0
2007-12-13 06:59:00,2.04735,2.0474,2.04725,2.0474,47600000.0
2007-12-13 07:00:00,2.0474,2.0474,2.0472,2.0473,262600000.0
2007-12-13 07:01:00,2.04735,2.04735,2.0473,2.0473,43200000.0
2007-12-13 07:02:00,2.0473,2.0473,2.04725,2.04725,9800000.0
2007-12-13 07:03:00,2.04725,2.0474,2.04725,2.0474,63100000.0
2007-12-13 07:04:00,2.04735,2.04735,2.04715,2.04715,84700000.0
2007-12-13 07:05:00,2.04715,2.0474,2.04715,2.0474,16500000.0
2007-12-13 07:06:00,2.0474,2.04745,2.04735,2.04735,36500000.0
2007-12-13 07:07:00,2.0473,2.0474,2.04725,2.04725,53000000.0
2007-12-13 07:08:00,2.04725,2.04725,2.04715,2.04715,46900000.0
2007-12-13 07:09:00,2.04715,2.04715,2.04715,2.04715,2400000.0
2007-12-13 07:10:00,2.0472,2.0473,2.0471,2.0473,25500000.0
2007-12-13 07:11:00,2.04725,2.0473,2.0471,2.0473,221500000.0
2007-12-13 07:12:00,2.04725,2.0473,2.04725,2.0473,26900000.0
2007-12-13 07:13:00,2.0472,2.0472,2.0472,2.0472,9600000.0
2007-12-13 07:14:00,2.0472,2.0473,2.0472,2.0473,5100000.0
2007-12-13 07:15:00,2.04725,2.04725,2.04725,2.04725,4200000.0
2007-12-13 07:16:00,2.04715,2.0473,2.04715,2.0473,4600000.0
2007-12-13 07:17:00,2.04725,2.04725,2.04715,2.04715,3900000.0
2007-12-13 07:18:00,2.0472,2.04725,2.04715,2.04725,23800000.0
2007-12-13 07:19:00,2.0472,2.04725,2.04715,2.04715,53700000.0
2007-12-13 07:20:00,2.04715,2.0472,2.0471,2.0471,19900000.0
2007-12-13 07:21:00,2.04715,2.04725,2.04705,2.0471,93400000.0
2007-12-13 07:22:00,2.0471,2.0471,2.04705,2.0471,80300000.0
2007-12-13 07:23:00,2.047,2.04705,2.04685,2.047,102800000.0
2007-12-13 07:24:00,2.04705,2.04705,2.04695,2.047,45800000.0
2007-12-13 07:25:00,2.047,2.04705,2.047,2.04705,11200000.0
2007-12-13 07:26:00,2.04705,2.04705,2.04695,2.04695,126199998.0
2007-12-13 07:27:00,2.04695,2.04705,2.04695,2.04705,97800000.0
2007-12-13 07:28:00,2.04705,2.0472,2.047,2.0472,128700000.0
2007-12-13 07:29:00,2.0472,2.04725,2.04715,2.0472,51800000.0
2007-12-13 07:30:00,2.04725,2.04725,2.04715,2.04725,14400000.0
2007-12-13 07:31:00,2.0472,2.04725,2.04695,2.047,155200000.0
2007-12-13 07:32:00,2.04705,2.04705,2.04695,2.04705,73300000.0
2007-12-13 07:33:00,2.04705,2.0472,2.0469,2.047,85800000.0
2007-12-13 07:34:00,2.04705,2.0471,2.047,2.047,35600000.0
2007-12-13 07:35:00,2.047,2.047,2.04675,2.04685,109500000.0
2007-12-13 07:36:00,2.0468,2.04685,2.0467,2.04685,221000000.0
2007-12-13 07:37:00,2.04685,2.04685,2.04675,2.04685,103700000.0
2007-12-13 07:38:00,2.04675,2.04685,2.0467,2.04685,230800000.0
2007-12-13 07:39:00,2.0468,2.04685,2.04675,2.0468,133100000.0
2007-12-13 07:40:00,2.04685,2.0469,2.04675,2.0468,199600000.0
2007-12-13 07:41:00,2.04685,2.04685,2.0467,2.0468,64600000.0
2007-12-13 07:42:00,2.04675,2.0468,2.0467,2.0468,156900000.0
2007-12-13 07:43:00,2.04685,2.04685,2.04675,2.04685,33700000.0
2007-12-13 07:44:00,2.0468,2.04685,2.0468,2.04685,14200000.0
2007-12-13 07:45:00,2.04685,2.04685,2.04675,2.04675,38800000.0
2007-12-13 07:46:00,2.0468,2.04685,2.0468,2.0468,8400000.0
2007-12-13 07:47:00,2.0468,2.0468,2.0467,2.0468,51700000.0
2007-12-13 07:48:00,2.0468,2.0469,2.0467,2.04685,435100001.0
2007-12-13 07:49:00,2.04685,2.04685,2.04675,2.0468,437600000.0
2007-12-13 07:50:00,2.0468,2.04685,2.04675,2.04685,142400000.0
2007-12-13 07:51:00,2.0468,2.04695,2.0468,2.04695,48800000.0
2007-12-13 07:52:00,2.04695,2.04695,2.0467,2.0468,335400000.0
2007-12-13 07:53:00,2.0468,2.0469,2.0468,2.0469,43200000.0
2007-12-13 07:54:00,2.0469,2.0469,2.04675,2.04675,74200000.0
2007-12-13 07:55:00,2.0467,2.0468,2.04665,2.04675,196500000.0
2007-12-13 07:56:00,2.04675,2.04675,2.04655,2.04665,175200000.0
2007-12-13 07:57:00,2.0466,2.04665,2.0465,2.04665,126500000.0
2007-12-13 07:58:00,2.04655,2.0467,2.0465,2.0467,90400000.0
2007-12-13 07:59:00,2.0467,2.0467,2.04655,2.04665,18500000.0
2007-12-13 08:00:00,2.04665,2.04665,2.0465,2.04655,120800000.0
2007-12-13 08:01:00,2.04655,2.04655,2.04645,2.04655,66900000.0
2007-12-13 08:02:00,2.04655,2.04655,2.04645,2.0465,209600000.0
2007-12-13 08:03:00,2.0465,2.04655,2.0464,2.04655,438400000.0
2007-12-13 08:04:00,2.0465,2.04665,2.04645,2.0465,223800000.0
2007-12-13 08:05:00,2.0465,2.0466,2.04645,2.0466,128900000.0
2007-12-13 08:06:00,2.0466,2.0466,2.0465,2.0466,18200000.0
2007-12-13 08:07:00,2.0466,2.0466,2.0465,2.04655,46300000.0
2007-12-13 08:08:00,2.04655,2.0466,2.0465,2.04655,28800000.0
2007-12-13 08:09:00,2.04655,2.0466,2.0464,2.04655,124800000.0
2007-12-13 08:10:00,2.04655,2.04655,2.04645,2.0465,105100000.0
2007-12-13 08:11:00,2.04655,2.0466,2.04645,2.04645,171400000.0
2007-12-13 08:12:00,2.04645,2.04655,2.0462,2.04635,334100000.0
2007-12-13 08:13:00,2.04625,2.0464,2.0462,2.04625,212700000.0
2007-12-13 08:14:00,2.04625,2.04645,2.0462,2.04625,62000000.0
2007-12-13 08:15:00,2.04625,2.04625,2.04525,2.04535,207300000.0
2007-12-13 08:16:00,2.04535,2.0455,2.0452,2.04525,470100001.0
2007-12-13 08:17:00,2.0453,2.0455,2.04525,2.04535,224800000.0
2007-12-13 08:18:00,2.04535,2.0454,2.0451,2.0451,120300000.0
2007-12-13 08:19:00,2.0451,2.0453,2.0451,2.04515,52399999.0
2007-12-13 08:20:00,2.04515,2.0452,2.04515,2.0452,59400000.0
2007-12-13 08:21:00,2.04525,2.0453,2.04485,2.04485,161300000.0
2007-12-13 08:22:00,2.04485,2.0449,2.04475,2.04475,97800000.0
2007-12-13 08:23:00,2.04475,2.04475,2.04455,2.04465,60000000.0
2007-12-13 08:24:00,2.0447,2.0447,2.04435,2.04435,132699998.0
2007-12-13 08:25:00,2.04435,2.04445,2.04425,2.0443,207300000.0
2007-12-13 08:26:00,2.04435,2.04435,2.04395,2.0441,198800000.0
2007-12-13 08:27:00,2.04405,2.04405,2.0436,2.04375,231200003.0
2007-12-13 08:28:00,2.0437,2.0437,2.04335,2.04355,314979700.0
2007-12-13 08:29:00,2.04355,2.04455,2.04355,2.0444,337600000.0
2007-12-13 08:30:00,2.0444,2.04455,2.04425,2.04425,369100000.0
2007-12-13 08:31:00,2.04425,2.0445,2.04405,2.04405,240900000.0
2007-12-13 08:32:00,2.04405,2.04405,2.0435,2.04355,448099999.0
2007-12-13 08:33:00,2.04355,2.04415,2.04355,2.04385,397200000.0
2007-12-13 08:34:00,2.04385,2.04395,2.04355,2.04385,357800002.0
2007-12-13 08:35:00,2.04385,2.04385,2.0436,2.04385,275300000.0
2007-12-13 08:36:00,2.04385,2.04405,2.04375,2.04385,390299999.0
2007-12-13 08:37:00,2.04385,2.04395,2.0437,2.04375,84299999.0
2007-12-13 08:38:00,2.04385,2.04405,2.04355,2.04365,315399999.0
2007-12-13 08:39:00,2.04365,2.04365,2.04315,2.04325,455000002.0
2007-12-13 08:40:00,2.04325,2.04375,2.04325,2.0436,142000000.0
2007-12-13 08:41:00,2.0436,2.0436,2.04355,2.0436,150000000.0
2007-12-13 08:42:00,2.0436,2.04365,2.04355,2.04365,276800001.0
2007-12-13 08:43:00,2.04365,2.04395,2.04345,2.04395,256600002.0
2007-12-13 08:44:00,2.04395,2.04395,2.04345,2.04355,291500000.0
2007-12-13 08:45:00,2.04355,2.0436,2.0435,2.0436,62000000.0
2007-12-13 08:46:00,2.0436,2.04395,2.0436,2.04395,114100000.0
2007-12-13 08:47:00,2.04395,2.0441,2.04375,2.0441,133699999.0
2007-12-13 08:48:00,2.0441,2.0441,2.04395,2.04395,237600000.0
2007-12-13 08:49:00,2.04395,2.04395,2.04355,2.04365,419200000.0
2007-12-13 08:50:00,2.04365,2.04395,2.04335,2.04385,317500000.0
2007-12-13 08:51:00,2.04385,2.04385,2.04335,2.0436,525500000.0
2007-12-13 08:52:00,2.04365,2.04375,2.04335,2.04365,495420001.0
2007-12-13 08:53:00,2.04365,2.04365,2.04225,2.04255,803000002.0
2007-12-13 08:54:00,2.04255,2.04265,2.0422,2.04245,594299997.0
2007-12-13 08:55:00,2.04245,2.04255,2.04235,2.04235,516500000.0
2007-12-13 08:56:00,2.0424,2.04255,2.04215,2.04215,381200000.0
2007-12-13 08:57:00,2.04215,2.04255,2.04215,2.04225,332300002.0
2007-12-13 08:58:00,2.04225,2.04255,2.04215,2.04225,375100000.0
2007-12-13 08:59:00,2.04225,2.04225,2.04125,2.04155,770800006.0
2007-12-13 09:00:00,2.04155,2.04165,2.04125,2.04165,772200001.0
2007-12-13 09:01:00,2.04175,2.04175,2.0413,2.0416,685199996.0
2007-12-13 09:02:00,2.04165,2.04205,2.04155,2.04195,528700000.0
2007-12-13 09:03:00,2.04195,2.04225,2.04195,2.04215,505000001.0
2007-12-13 09:04:00,2.04215,2.04255,2.0421,2.0423,786600007.0
2007-12-13 09:05:00,2.04235,2.04265,2.04225,2.04255,743600000.0
2007-12-13 09:06:00,2.04255,2.04335,2.04245,2.04315,615099998.0
2007-12-13 09:07:00,2.04315,2.04325,2.0429,2.04305,551200000.0
2007-12-13 09:08:00,2.043,2.04315,2.04285,2.04315,457100000.0
2007-12-13 09:09:00,2.04315,2.04335,2.04305,2.04325,699000000.0
2007-12-13 09:10:00,2.04325,2.04355,2.0431,2.04335,677800000.0
2007-12-13 09:11:00,2.04335,2.04415,2.04335,2.0438,655300000.0
2007-12-13 09:12:00,2.04405,2.04435,2.0438,2.0442,525600000.0
2007-12-13 09:13:00,2.0442,2.04435,2.0435,2.0438,796899996.0
2007-12-13 09:14:00,2.04385,2.0441,2.0438,2.04385,186000000.0
2007-12-13 09:15:00,2.04385,2.04395,2.0437,2.04375,783900000.0
2007-12-13 09:16:00,2.0438,2.0438,2.04375,2.0438,115500000.0
2007-12-13 09:17:00,2.0438,2.0438,2.04375,2.04375,26000000.0
2007-12-13 09:18:00,2.0438,2.04395,2.04375,2.04395,358100000.0
2007-12-13 09:19:00,2.04395,2.04405,2.04375,2.0438,262900000.0
2007-12-13 09:20:00,2.04385,2.04395,2.04305,2.04395,553300004.0
2007-12-13 09:21:00,2.04395,2.04395,2.04315,2.04345,178200000.0
2007-12-13 09:22:00,2.04345,2.04365,2.04315,2.04335,451100000.0
2007-12-13 09:23:00,2.04335,2.04355,2.04325,2.04345,436400000.0
2007-12-13 09:24:00,2.04345,2.04345,2.04345,2.04345,167500000.0
2007-12-13 09:25:00,2.04345,2.04355,2.0433,2.04345,267500000.0
2007-12-13 09:26:00,2.04345,2.0435,2.0433,2.04345,404800000.0
2007-12-13 09:27:00,2.04345,2.04345,2.04325,2.04325,129400000.0
2007-12-13 09:28:00,2.04325,2.04365,2.0432,2.04335,457699996.0
2007-12-13 09:29:00,2.04345,2.04365,2.04335,2.04355,935700001.0
2007-12-13 09:30:00,2.04355,2.04365,2.04335,2.04335,520700002.0
2007-12-13 09:31:00,2.04335,2.04335,2.04325,2.04325,426000008.0
2007-12-13 09:32:00,2.04325,2.04355,2.04325,2.04355,438900001.0
2007-12-13 09:33:00,2.04345,2.04365,2.04305,2.04305,865499998.0
2007-12-13 09:34:00,2.04305,2.0431,2.0429,2.0431,800800005.0
2007-12-13 09:35:00,2.0432,2.04345,2.04305,2.04315,964549999.0
2007-12-13 09:36:00,2.04315,2.04355,2.04305,2.04355,735700000.0
2007-12-13 09:37:00,2.04355,2.04395,2.0432,2.04345,961099999.0
2007-12-13 09:38:00,2.04345,2.04395,2.04345,2.04395,517100000.0
2007-12-13 09:39:00,2.04395,2.04425,2.04365,2.04405,433900001.0
2007-12-13 09:40:00,2.04405,2.04405,2.04395,2.04395,327100000.0
2007-12-13 09:41:00,2.04395,2.04405,2.04345,2.04345,548299998.0
2007-12-13 09:42:00,2.04345,2.04365,2.04295,2.04335,1004200001.0
2007-12-13 09:43:00,2.04335,2.0434,2.04325,2.0433,575300000.0
2007-12-13 09:44:00,2.04335,2.04345,2.04335,2.04335,199400000.0
2007-12-13 09:45:00,2.04335,2.04355,2.04295,2.04315,797100000.0
2007-12-13 09:46:00,2.04315,2.04325,2.0431,2.0431,184800000.0
2007-12-13 09:47:00,2.04315,2.0432,2.043,2.0432,342299998.0
2007-12-13 09:48:00,2.0432,2.04325,2.043,2.04315,380000001.0
2007-12-13 09:49:00,2.04315,2.04325,2.04305,2.0431,393500000.0
2007-12-13 09:50:00,2.04315,2.04325,2.0431,2.04325,326600000.0
2007-12-13 09:51:00,2.04325,2.04325,2.04325,2.04325,81900000.0
2007-12-13 09:52:00,2.04325,2.04335,2.043,2.04315,462700002.0
2007-12-13 09:53:00,2.04315,2.04325,2.04295,2.043,761500002.0
2007-12-13 09:54:00,2.043,2.04415,2.043,2.04415,674199997.0
2007-12-13 09:55:00,2.04415,2.04415,2.04385,2.04395,827900000.0
2007-12-13 09:56:00,2.04395,2.04405,2.0436,2.04385,658100003.0
2007-12-13 09:57:00,2.04385,2.04385,2.04315,2.04365,940599999.0
2007-12-13 09:58:00,2.04365,2.04365,2.04325,2.04345,421900000.0
2007-12-13 09:59:00,2.04345,2.04375,2.04345,2.04365,719800002.0
2007-12-13 10:00:00,2.04365,2.04365,2.04285,2.04295,974300000.0
2007-12-13 10:01:00,2.04295,2.04325,2.0424,2.0429,1064500003.0
2007-12-13 10:02:00,2.0429,2.0429,2.04185,2.04205,754900001.0
2007-12-13 10:03:00,2.04205,2.04245,2.0419,2.04195,604800000.0
2007-12-13 10:04:00,2.04195,2.04195,2.04145,2.0416,782300003.0
2007-12-13 10:05:00,2.0416,2.0416,2.04105,2.04115,711600000.0
2007-12-13 10:06:00,2.04115,2.04155,2.0409,2.0414,953400004.0
2007-12-13 10:07:00,2.0414,2.04195,2.04135,2.0415,1342100014.0
2007-12-13 10:08:00,2.0415,2.0417,2.04145,2.0415,642200002.0
2007-12-13 10:09:00,2.0415,2.04165,2.0415,2.04165,955399997.0
2007-12-13 10:10:00,2.04165,2.0421,2.04165,2.042,1172400003.0
2007-12-13 10:11:00,2.042,2.0421,2.04155,2.04195,1098399999.0
2007-12-13 10:12:00,2.04195,2.04205,2.04145,2.04155,840300002.0
2007-12-13 10:13:00,2.04155,2.04215,2.0415,2.04185,1037000000.0
2007-12-13 10:14:00,2.0418,2.04215,2.04155,2.04155,760800000.0
2007-12-13 10:15:00,2.0415,2.0421,2.0415,2.04165,1209600002.0
2007-12-13 10:16:00,2.04165,2.04185,2.04115,2.04185,730500000.0
2007-12-13 10:17:00,2.04185,2.04185,2.04125,2.04125,624100005.0
2007-12-13 10:18:00,2.04125,2.04125,2.04075,2.04085,784000000.0
2007-12-13 10:19:00,2.04085,2.04115,2.0405,2.0407,1009900001.0
2007-12-13 10:20:00,2.0407,2.04095,2.0406,2.0408,590100000.0
2007-12-13 10:21:00,2.0408,2.04085,2.04005,2.0401,763000000.0
2007-12-13 10:22:00,2.0401,2.0401,2.03895,2.0391,1407299998.0
2007-12-13 10:23:00,2.0392,2.03985,2.0391,2.03965,1505800001.0
2007-12-13 10:24:00,2.03965,2.03975,2.0395,2.0396,1419250005.0
2007-12-13 10:25:00,2.03965,2.0397,2.03875,2.03885,1020420000.0
2007-12-13 10:26:00,2.03885,2.03975,2.0388,2.0397,1347299995.0
2007-12-13 10:27:00,2.03975,2.04035,2.03965,2.03995,1103100002.0
2007-12-13 10:28:00,2.03995,2.03995,2.0396,2.0398,891499994.0
2007-12-13 10:29:00,2.03975,2.03995,2.0392,2.0396,1369200006.0
2007-12-13 10:30:00,2.03965,2.03995,2.0396,2.03985,144500001.0
2007-12-13 10:31:00,2.03995,2.04005,2.03985,2.04,1000849999.0
2007-12-13 10:32:00,2.04,2.04065,2.04,2.04065,724700001.0
2007-12-13 10:33:00,2.0409,2.04195,2.04065,2.04125,1303799992.0
2007-12-13 10:34:00,2.04125,2.04155,2.04125,2.04135,1257900002.0
2007-12-13 10:35:00,2.04135,2.04145,2.0411,2.04125,1073399993.0
2007-12-13 10:36:00,2.0412,2.04145,2.0412,2.04135,673099999.0
2007-12-13 10:37:00,2.04135,2.04365,2.04135,2.04275,1553799990.0
2007-12-13 10:38:00,2.04275,2.04285,2.04155,2.04155,761700001.0
2007-12-13 10:39:00,2.04155,2.04165,2.04095,2.04095,1076800001.0
2007-12-13 10:40:00,2.04095,2.04135,2.04095,2.04125,827099987.0
2007-12-13 10:41:00,2.04125,2.04135,2.0411,2.04115,628399999.0
2007-12-13 10:42:00,2.04115,2.04135,2.04105,2.04105,280500001.0
2007-12-13 10:43:00,2.04105,2.04115,2.04105,2.0411,365199996.0
2007-12-13 10:44:00,2.0411,2.04115,2.04055,2.04055,1084799995.0
2007-12-13 10:45:00,2.04055,2.04055,2.03935,2.03975,602800001.0
2007-12-13 10:46:00,2.03975,2.04115,2.03975,2.04095,741224999.0
2007-12-13 10:47:00,2.04095,2.04095,2.04075,2.04085,266800000.0
2007-12-13 10:48:00,2.04085,2.04125,2.0407,2.04125,992700008.0
2007-12-13 10:49:00,2.04125,2.04125,2.0408,2.0409,391500000.0
2007-12-13 10:50:00,2.04095,2.04135,2.04095,2.04095,964099997.0
2007-12-13 10:51:00,2.04095,2.04095,2.04045,2.04085,1171149990.0
2007-12-13 10:52:00,2.04085,2.04085,2.04055,2.04075,435999999.0
2007-12-13 10:53:00,2.04075,2.04125,2.04075,2.04125,391550000.0
2007-12-13 10:54:00,2.04125,2.04155,2.041,2.04115,1182449998.0
2007-12-13 10:55:00,2.04115,2.04135,2.041,2.04135,895599998.0
2007-12-13 10:56:00,2.04135,2.04155,2.0413,2.04155,1443700003.0
2007-12-13 10:57:00,2.04145,2.04175,2.04125,2.04135,660999996.0
2007-12-13 10:58:00,2.04135,2.04155,2.0403,2.0403,942899997.0
2007-12-13 10:59:00,2.04035,2.0416,2.0402,2.04155,1002699994.0
2007-12-13 11:00:00,2.0415,2.04155,2.04105,2.04105,841100005.0
2007-12-13 11:01:00,2.04105,2.0413,2.04105,2.04125,345300001.0
2007-12-13 11:02:00,2.04125,2.04125,2.04045,2.04085,1382200004.0
2007-12-13 11:03:00,2.04085,2.04165,2.04065,2.04145,1258999998.0
2007-12-13 11:04:00,2.04165,2.04255,2.04165,2.0425,1364599993.0
2007-12-13 11:05:00,2.0425,2.04275,2.04235,2.04255,626199996.0
2007-12-13 11:06:00,2.04255,2.04305,2.04255,2.04295,905200001.0
2007-12-13 11:07:00,2.04295,2.04315,2.04275,2.04285,1238799993.0
2007-12-13 11:08:00,2.04285,2.04285,2.0417,2.04175,1274300003.0
2007-12-13 11:09:00,2.04175,2.04185,2.04135,2.04135,563099999.0
2007-12-13 11:10:00,2.04135,2.04145,2.0405,2.04085,973600000.0
2007-12-13 11:11:00,2.04085,2.04115,2.04085,2.04105,841700001.0
2007-12-13 11:12:00,2.04105,2.04115,2.0408,2.0408,949700000.0
2007-12-13 11:13:00,2.0408,2.04105,2.04065,2.04095,987400003.0
2007-12-13 11:14:00,2.04095,2.04125,2.04095,2.04095,913800003.0
2007-12-13 11:15:00,2.04105,2.04105,2.0406,2.0407,749499998.0
2007-12-13 11:16:00,2.0407,2.04075,2.04065,2.04065,394800000.0
2007-12-13 11:17:00,2.04065,2.04065,2.04015,2.04015,523500000.0
2007-12-13 11:18:00,2.04005,2.04085,2.04005,2.04085,653999998.0
2007-12-13 11:19:00,2.04105,2.04135,2.04055,2.04055,668700000.0
2007-12-13 11:20:00,2.04055,2.04075,2.0405,2.0407,505400000.0
2007-12-13 11:21:00,2.0407,2.04075,2.04065,2.04075,813400000.0
2007-12-13 11:22:00,2.04075,2.04085,2.0407,2.04085,522500000.0
2007-12-13 11:23:00,2.04085,2.04095,2.04075,2.04075,375800000.0
2007-12-13 11:24:00,2.04075,2.04085,2.0402,2.04065,478499997.0
2007-12-13 11:25:00,2.04055,2.04055,2.03975,2.0404,955199996.0
2007-12-13 11:26:00,2.04045,2.04065,2.04025,2.04065,371400000.0
2007-12-13 11:27:00,2.04065,2.04075,2.04065,2.04065,170700000.0
2007-12-13 11:28:00,2.04065,2.04125,2.04055,2.0411,912700000.0
2007-12-13 11:29:00,2.04105,2.04175,2.04105,2.0413,1286499997.0
2007-12-13 11:30:00,2.04135,2.0417,2.0413,2.04165,458800000.0
2007-12-13 11:31:00,2.0417,2.04175,2.04155,2.04155,151900000.0
2007-12-13 11:32:00,2.04155,2.04215,2.04155,2.04195,375000000.0
2007-12-13 11:33:00,2.042,2.04295,2.0413,2.0425,693800002.0
2007-12-13 11:34:00,2.0425,2.04255,2.04155,2.04205,816200001.0
2007-12-13 11:35:00,2.04205,2.04225,2.04195,2.04195,798699997.0
2007-12-13 11:36:00,2.04195,2.04225,2.04175,2.0422,788099999.0
2007-12-13 11:37:00,2.0422,2.0422,2.04135,2.0414,480800000.0
2007-12-13 11:38:00,2.0414,2.04145,2.04095,2.041,694200000.0
2007-12-13 11:39:00,2.041,2.0412,2.04095,2.0412,470500000.0
2007-12-13 11:40:00,2.0412,2.04125,2.04075,2.04095,366000000.0
2007-12-13 11:41:00,2.04085,2.04155,2.04085,2.04135,353700004.0
2007-12-13 11:42:00,2.04135,2.04135,2.04075,2.0409,427100001.0
2007-12-13 11:43:00,2.0409,2.0409,2.0399,2.0405,597700002.0
2007-12-13 11:44:00,2.0405,2.04075,2.04005,2.0406,528100000.0
2007-12-13 11:45:00,2.0406,2.0416,2.04035,2.04125,1109400000.0
2007-12-13 11:46:00,2.04125,2.04135,2.04105,2.0413,453199999.0
2007-12-13 11:47:00,2.0413,2.0413,2.0412,2.04125,465199998.0
2007-12-13 11:48:00,2.0413,2.04135,2.04125,2.0413,360200000.0
2007-12-13 11:49:00,2.0413,2.04305,2.04125,2.04305,527200000.0
2007-12-13 11:50:00,2.04305,2.04325,2.04275,2.04305,568400001.0
2007-12-13 11:51:00,2.04305,2.04355,2.04295,2.04295,277900001.0
2007-12-13 11:52:00,2.04295,2.0431,2.04265,2.04275,396900000.0
2007-12-13 11:53:00,2.04275,2.04275,2.04225,2.0425,537985000.0
2007-12-13 11:54:00,2.0425,2.0426,2.0423,2.04245,407099998.0
2007-12-13 11:55:00,2.04245,2.0426,2.0424,2.04255,167500000.0
2007-12-13 11:56:00,2.04255,2.04255,2.04225,2.04235,420400000.0
2007-12-13 11:57:00,2.04235,2.04235,2.04205,2.0422,265550000.0
2007-12-13 11:58:00,2.04215,2.04255,2.04215,2.04235,443100000.0
2007-12-13 11:59:00,2.04235,2.04235,2.04185,2.04195,290900000.0
2007-12-13 12:00:00,2.04195,2.04275,2.04195,2.04255,417800000.0
2007-12-13 12:01:00,2.04255,2.04265,2.0425,2.04255,315000000.0
2007-12-13 12:02:00,2.0426,2.0427,2.04245,2.04265,342400000.0
2007-12-13 12:03:00,2.04265,2.04275,2.0426,2.04275,324800000.0
2007-12-13 12:04:00,2.0427,2.04275,2.0426,2.04275,316699998.0
2007-12-13 12:05:00,2.04275,2.04305,2.0427,2.04305,305200000.0
2007-12-13 12:06:00,2.04305,2.0432,2.04265,2.0427,412600002.0
2007-12-13 12:07:00,2.04275,2.04295,2.04225,2.0427,560300006.0
2007-12-13 12:08:00,2.0427,2.04285,2.04265,2.04275,382000000.0
2007-12-13 12:09:00,2.04275,2.04275,2.04235,2.04255,330900000.0
2007-12-13 12:10:00,2.04255,2.04265,2.04255,2.04265,275200000.0
2007-12-13 12:11:00,2.04265,2.04265,2.04255,2.04255,221200000.0
2007-12-13 12:12:00,2.04255,2.04255,2.0423,2.0425,339200001.0
2007-12-13 12:13:00,2.0425,2.04295,2.0425,2.04295,258100000.0
2007-12-13 12:14:00,2.04295,2.0433,2.04295,2.04295,466999998.0
2007-12-13 12:15:00,2.04305,2.04335,2.04305,2.04325,328399999.0
2007-12-13 12:16:00,2.04325,2.04325,2.04295,2.04295,320800000.0
2007-12-13 12:17:00,2.043,2.0432,2.04295,2.0431,338000000.0
2007-12-13 12:18:00,2.0431,2.0431,2.0428,2.0429,508099993.0
2007-12-13 12:19:00,2.04295,2.04305,2.0428,2.04295,284100005.0
2007-12-13 12:20:00,2.04295,2.04305,2.04285,2.0429,140000000.0
2007-12-13 12:21:00,2.0429,2.043,2.04285,2.043,144100001.0
2007-12-13 12:22:00,2.043,2.04305,2.0429,2.043,287999999.0
2007-12-13 12:23:00,2.043,2.043,2.0429,2.0429,72200000.0
2007-12-13 12:24:00,2.0429,2.0429,2.04265,2.0428,154000000.0
2007-12-13 12:25:00,2.0428,2.04295,2.0426,2.0429,469000000.0
2007-12-13 12:26:00,2.043,2.043,2.0426,2.04295,340100000.0
2007-12-13 12:27:00,2.04295,2.04295,2.04265,2.04285,277600000.0
2007-12-13 12:28:00,2.04285,2.04285,2.04245,2.04255,315699999.0
2007-12-13 12:29:00,2.04255,2.04255,2.04205,2.04215,305800000.0
2007-12-13 12:30:00,2.04215,2.04255,2.04205,2.04235,577500001.0
2007-12-13 12:31:00,2.04235,2.04265,2.04205,2.04255,478600000.0
2007-12-13 12:32:00,2.04255,2.04265,2.04215,2.0423,211100000.0
2007-12-13 12:33:00,2.0423,2.0423,2.0421,2.04215,120600000.0
2007-12-13 12:34:00,2.04215,2.0422,2.042,2.042,104300000.0
2007-12-13 12:35:00,2.042,2.04225,2.042,2.0421,217900000.0
2007-12-13 12:36:00,2.04215,2.04215,2.042,2.0421,270200000.0
2007-12-13 12:37:00,2.0421,2.04225,2.04205,2.04205,218700000.0
2007-12-13 12:38:00,2.04205,2.04215,2.04185,2.04195,174300000.0
2007-12-13 12:39:00,2.04195,2.04215,2.0419,2.04215,150600000.0
2007-12-13 12:40:00,2.04215,2.0425,2.04205,2.04235,307200000.0
2007-12-13 12:41:00,2.04235,2.04255,2.04225,2.04255,268700000.0
2007-12-13 12:42:00,2.0426,2.043,2.04195,2.04205,405499999.0
2007-12-13 12:43:00,2.04205,2.04245,2.04175,2.04235,305800000.0
2007-12-13 12:44:00,2.04235,2.04255,2.04215,2.0424,349000000.0
2007-12-13 12:45:00,2.04235,2.0428,2.0423,2.0427,724299998.0
2007-12-13 12:46:00,2.0427,2.04305,2.04265,2.04285,347700000.0
2007-12-13 12:47:00,2.0428,2.04285,2.0424,2.04255,464000000.0
2007-12-13 12:48:00,2.04245,2.04265,2.04155,2.042,494499999.0
2007-12-13 12:49:00,2.04205,2.04285,2.0414,2.04235,999500000.0
2007-12-13 12:50:00,2.04235,2.04245,2.04215,2.04225,631099999.0
2007-12-13 12:51:00,2.0422,2.04285,2.0422,2.0427,320000000.0
2007-12-13 12:52:00,2.04265,2.04295,2.0424,2.0424,603800000.0
2007-12-13 12:53:00,2.04245,2.04255,2.04205,2.04245,459900000.0
2007-12-13 12:54:00,2.04245,2.0425,2.0415,2.04185,383300000.0
2007-12-13 12:55:00,2.0418,2.04195,2.0412,2.0413,417199999.0
2007-12-13 12:56:00,2.0413,2.0418,2.04125,2.04175,341700000.0
2007-12-13 12:57:00,2.04175,2.04185,2.04135,2.04155,420500000.0
2007-12-13 12:58:00,2.04155,2.0417,2.04145,2.04155,461299995.0
2007-12-13 12:59:00,2.04155,2.0419,2.0415,2.0416,518900000.0
2007-12-13 13:00:00,2.0416,2.0417,2.04135,2.0416,233400000.0
2007-12-13 13:01:00,2.04165,2.04165,2.04155,2.0416,250800000.0
2007-12-13 13:02:00,2.0416,2.04285,2.0416,2.04245,463700000.0
2007-12-13 13:03:00,2.04245,2.04275,2.04145,2.04165,782299997.0
2007-12-13 13:04:00,2.04165,2.04185,2.0416,2.0417,637199996.0
2007-12-13 13:05:00,2.04165,2.04185,2.04165,2.04175,325700000.0
2007-12-13 13:06:00,2.04175,2.04185,2.04155,2.04165,254400000.0
2007-12-13 13:07:00,2.04165,2.0419,2.0416,2.04185,240900000.0
2007-12-13 13:08:00,2.0418,2.0422,2.04145,2.04155,361200000.0
2007-12-13 13:09:00,2.04155,2.04205,2.0415,2.04185,502400000.0
2007-12-13 13:10:00,2.0419,2.04285,2.04185,2.0428,482000001.0
2007-12-13 13:11:00,2.0428,2.04285,2.04255,2.04265,281900000.0
2007-12-13 13:12:00,2.04265,2.04295,2.04255,2.04285,328300000.0
2007-12-13 13:13:00,2.0428,2.04285,2.0425,2.0427,469400000.0
2007-12-13 13:14:00,2.0427,2.04295,2.04245,2.04245,1067699995.0
2007-12-13 13:15:00,2.04245,2.04265,2.04245,2.0425,429200000.0
2007-12-13 13:16:00,2.04255,2.04305,2.04255,2.04305,321399999.0
2007-12-13 13:17:00,2.043,2.04475,2.043,2.04435,745140001.0
2007-12-13 13:18:00,2.04435,2.04485,2.04415,2.0447,581359999.0
2007-12-13 13:19:00,2.04465,2.04515,2.0445,2.0446,1023300001.0
2007-12-13 13:20:00,2.0446,2.04485,2.0444,2.04455,984499989.0
2007-12-13 13:21:00,2.04455,2.04455,2.04405,2.04425,629400000.0
2007-12-13 13:22:00,2.04425,2.04435,2.04405,2.04405,551000000.0
2007-12-13 13:23:00,2.04405,2.04425,2.04395,2.0442,366700001.0
2007-12-13 13:24:00,2.0442,2.04435,2.0441,2.04435,630499998.0
2007-12-13 13:25:00,2.04435,2.04465,2.04435,2.0446,553400000.0
2007-12-13 13:26:00,2.0446,2.045,2.0446,2.0447,379600000.0
2007-12-13 13:27:00,2.0447,2.04475,2.04425,2.0443,657299998.0
2007-12-13 13:28:00,2.04435,2.04435,2.04405,2.04415,451399995.0
2007-12-13 13:29:00,2.04415,2.04415,2.0435,2.0435,315099999.0
2007-12-13 13:30:00,2.04345,2.0435,2.0432,2.0433,532200000.0
2007-12-13 13:31:00,2.0433,2.04355,2.0433,2.0434,807399999.0
2007-12-13 13:32:00,2.04345,2.04345,2.0433,2.04345,657700003.0
2007-12-13 13:33:00,2.0434,2.0434,2.04315,2.04315,268900000.0
2007-12-13 13:34:00,2.04315,2.04325,2.04295,2.04295,227400001.0
2007-12-13 13:35:00,2.04295,2.04405,2.04295,2.0433,1014199997.0
2007-12-13 13:36:00,2.0432,2.04335,2.04305,2.04335,617999994.0
2007-12-13 13:37:00,2.04335,2.0436,2.0433,2.0436,279799999.0
2007-12-13 13:38:00,2.0437,2.0437,2.0435,2.04365,401400000.0
2007-12-13 13:39:00,2.04365,2.04365,2.04345,2.04345,345300000.0
2007-12-13 13:40:00,2.04345,2.04365,2.04305,2.04345,980999996.0
2007-12-13 13:41:00,2.0434,2.04365,2.0434,2.04345,537200000.0
2007-12-13 13:42:00,2.04345,2.04355,2.04315,2.0435,522700003.0
2007-12-13 13:43:00,2.0435,2.04365,2.04345,2.04345,263300000.0
2007-12-13 13:44:00,2.0436,2.0436,2.0434,2.04345,297300000.0
2007-12-13 13:45:00,2.04345,2.0435,2.0434,2.04345,122500000.0
2007-12-13 13:46:00,2.04345,2.04345,2.043,2.043,494700000.0
2007-12-13 13:47:00,2.043,2.04315,2.04295,2.04305,511799999.0
2007-12-13 13:48:00,2.043,2.04325,2.043,2.04315,305400000.0
2007-12-13 13:49:00,2.04315,2.04315,2.04295,2.0431,336300002.0
2007-12-13 13:50:00,2.04305,2.04315,2.043,2.04305,392900000.0
2007-12-13 13:51:00,2.043,2.04315,2.043,2.043,484700005.0
2007-12-13 13:52:00,2.043,2.04335,2.043,2.0433,601800003.0
2007-12-13 13:53:00,2.0433,2.04355,2.0433,2.04335,536600000.0
2007-12-13 13:54:00,2.04335,2.04345,2.04325,2.0433,556800000.0
2007-12-13 13:55:00,2.04335,2.04345,2.0433,2.04345,408600000.0
2007-12-13 13:56:00,2.04345,2.04375,2.04335,2.04365,399599999.0
2007-12-13 13:57:00,2.04375,2.04405,2.0435,2.04355,910700000.0
2007-12-13 13:58:00,2.04355,2.0438,2.04355,2.0438,654700000.0
2007-12-13 13:59:00,2.0438,2.04395,2.0436,2.0437,908699998.0
2007-12-13 14:00:00,2.0437,2.04385,2.0433,2.04355,906299986.0
2007-12-13 14:01:00,2.04355,2.0436,2.04315,2.0434,546000001.0
2007-12-13 14:02:00,2.0434,2.04375,2.0434,2.0437,436000000.0
2007-12-13 14:03:00,2.04375,2.0438,2.0435,2.04355,786100000.0
2007-12-13 14:04:00,2.04355,2.04365,2.04335,2.0434,521099998.0
2007-12-13 14:05:00,2.0433,2.0436,2.0432,2.0433,556099993.0
2007-12-13 14:06:00,2.0433,2.04345,2.04315,2.0432,386099998.0
2007-12-13 14:07:00,2.04325,2.04325,2.0431,2.04315,214800000.0
2007-12-13 14:08:00,2.04315,2.04355,2.04305,2.04325,540599999.0
2007-12-13 14:09:00,2.04325,2.04335,2.04325,2.04325,808600000.0
2007-12-13 14:10:00,2.04325,2.04365,2.0431,2.0436,644100000.0
2007-12-13 14:11:00,2.04355,2.0437,2.04345,2.0436,565599998.0
2007-12-13 14:12:00,2.0436,2.04365,2.04355,2.0436,210600000.0
2007-12-13 14:13:00,2.04365,2.04365,2.0436,2.04365,151100000.0
2007-12-13 14:14:00,2.04365,2.04365,2.04345,2.04355,502200000.0
2007-12-13 14:15:00,2.04355,2.04365,2.04315,2.04335,775100003.0
2007-12-13 14:16:00,2.0433,2.0434,2.0429,2.04315,719300000.0
2007-12-13 14:17:00,2.04315,2.04435,2.0427,2.04355,1053900000.0
2007-12-13 14:18:00,2.04355,2.04395,2.04345,2.04365,829400000.0
2007-12-13 14:19:00,2.0436,2.0439,2.04355,2.04365,653600001.0
2007-12-13 14:20:00,2.04365,2.04385,2.04345,2.04355,981500004.0
2007-12-13 14:21:00,2.0435,2.04495,2.04345,2.0448,1886500004.0
2007-12-13 14:22:00,2.0448,2.0448,2.04405,2.04425,1022600002.0
2007-12-13 14:23:00,2.04425,2.04425,2.04295,2.04335,1087000000.0
2007-12-13 14:24:00,2.04335,2.0435,2.0433,2.0435,698499999.0
2007-12-13 14:25:00,2.0435,2.04385,2.0433,2.04385,476799998.0
2007-12-13 14:26:00,2.0438,2.04385,2.04345,2.04365,408299999.0
2007-12-13 14:27:00,2.04365,2.04375,2.043,2.0433,726399998.0
2007-12-13 14:28:00,2.04335,2.04355,2.04315,2.0433,402300001.0
2007-12-13 14:29:00,2.0433,2.04335,2.04265,2.04265,252100000.0
2007-12-13 14:30:00,2.04235,2.04265,2.0422,2.0422,616300000.0
2007-12-13 14:31:00,2.0422,2.04245,2.04125,2.0415,423300000.0
2007-12-13 14:32:00,2.0415,2.04165,2.04135,2.0415,513300000.0
2007-12-13 14:33:00,2.04155,2.04175,2.04145,2.04155,474800000.0
2007-12-13 14:34:00,2.04155,2.04185,2.04065,2.04065,401000000.0
2007-12-13 14:35:00,2.04065,2.04095,2.03975,2.04085,611300000.0
2007-12-13 14:36:00,2.04095,2.04125,2.04005,2.0402,876300000.0
2007-12-13 14:37:00,2.04025,2.04145,2.0402,2.041,686149999.0
2007-12-13 14:38:00,2.041,2.04135,2.04095,2.0411,641300000.0
2007-12-13 14:39:00,2.04115,2.04155,2.0411,2.04135,700200001.0
2007-12-13 14:40:00,2.04135,2.04145,2.04125,2.04125,114200000.0
2007-12-13 14:41:00,2.04115,2.04135,2.04115,2.04125,125500000.0
2007-12-13 14:42:00,2.04125,2.04125,2.04105,2.04105,486800000.0
2007-12-13 14:43:00,2.04105,2.04125,2.04105,2.04115,161400000.0
2007-12-13 14:44:00,2.04105,2.04115,2.04105,2.04105,121400000.0
2007-12-13 14:45:00,2.0411,2.04145,2.041,2.0413,853699998.0
2007-12-13 14:46:00,2.0413,2.0413,2.0411,2.0412,645699998.0
2007-12-13 14:47:00,2.0412,2.04145,2.0411,2.04115,443600000.0
2007-12-13 14:48:00,2.0412,2.04125,2.04115,2.04125,158200000.0
2007-12-13 14:49:00,2.04125,2.04135,2.04105,2.04115,318600000.0
2007-12-13 14:50:00,2.04115,2.0419,2.04115,2.04175,428600000.0
2007-12-13 14:51:00,2.04175,2.04175,2.04105,2.04155,326200000.0
2007-12-13 14:52:00,2.04155,2.04165,2.04145,2.0415,137599999.0
2007-12-13 14:53:00,2.0415,2.04165,2.0414,2.04165,304299998.0
2007-12-13 14:54:00,2.04165,2.0422,2.04145,2.0421,336400000.0
2007-12-13 14:55:00,2.0421,2.04215,2.04205,2.04205,225400000.0
2007-12-13 14:56:00,2.0421,2.04215,2.04195,2.0421,279400000.0
2007-12-13 14:57:00,2.0421,2.04225,2.04195,2.04205,244100000.0
2007-12-13 14:58:00,2.042,2.0422,2.0415,2.04175,440200000.0
2007-12-13 14:59:00,2.04175,2.04235,2.04175,2.042,530000000.0
2007-12-13 15:00:00,2.042,2.04205,2.0416,2.04175,256600000.0
2007-12-13 15:01:00,2.04175,2.04195,2.04175,2.04195,157400000.0
2007-12-13 15:02:00,2.04195,2.04215,2.04185,2.04215,183000000.0
2007-12-13 15:03:00,2.04215,2.04225,2.04195,2.0421,147599999.0
2007-12-13 15:04:00,2.0421,2.04215,2.0418,2.04185,230099999.0
2007-12-13 15:05:00,2.04185,2.042,2.04175,2.0418,218700000.0
2007-12-13 15:06:00,2.04175,2.04175,2.04135,2.04145,388200000.0
2007-12-13 15:07:00,2.04145,2.04145,2.0413,2.0414,311499997.0
2007-12-13 15:08:00,2.0414,2.04175,2.0414,2.04175,450799999.0
2007-12-13 15:09:00,2.04175,2.04225,2.04155,2.04195,602199999.0
2007-12-13 15:10:00,2.04195,2.04195,2.04135,2.04135,346300000.0
2007-12-13 15:11:00,2.04135,2.04135,2.0411,2.04115,302900000.0
2007-12-13 15:12:00,2.04115,2.04135,2.04105,2.04125,196600000.0
2007-12-13 15:13:00,2.04125,2.04145,2.0412,2.04135,393400000.0
2007-12-13 15:14:00,2.04135,2.04145,2.0412,2.04125,578199999.0
2007-12-13 15:15:00,2.0412,2.04145,2.0409,2.04135,549999998.0
2007-12-13 15:16:00,2.04135,2.04135,2.0412,2.04135,374300000.0
2007-12-13 15:17:00,2.04135,2.04135,2.0412,2.0413,471700001.0
2007-12-13 15:18:00,2.0413,2.04135,2.04125,2.0413,199900000.0
2007-12-13 15:19:00,2.04125,2.04135,2.04085,2.04085,517800000.0
2007-12-13 15:20:00,2.04085,2.04095,2.04075,2.0408,349200000.0
2007-12-13 15:21:00,2.0408,2.0408,2.04055,2.04055,240600000.0
2007-12-13 15:22:00,2.04055,2.04055,2.04035,2.04035,426200000.0
2007-12-13 15:23:00,2.0404,2.0405,2.0397,2.03975,401900000.0
2007-12-13 15:24:00,2.03975,2.04035,2.0397,2.0403,1011899999.0
2007-12-13 15:25:00,2.0403,2.04055,2.04005,2.0405,693400000.0
2007-12-13 15:26:00,2.0405,2.0408,2.04045,2.04065,359699999.0
2007-12-13 15:27:00,2.04065,2.04085,2.04065,2.0407,455400001.0
2007-12-13 15:28:00,2.0407,2.04085,2.04055,2.04065,511199997.0
2007-12-13 15:29:00,2.04065,2.0413,2.0405,2.04085,589599997.0
2007-12-13 15:30:00,2.04085,2.04085,2.0381,2.03865,1282450004.0
2007-12-13 15:31:00,2.03865,2.03925,2.0384,2.0388,1718200003.0
2007-12-13 15:32:00,2.0388,2.03905,2.0385,2.03905,646099997.0
2007-12-13 15:33:00,2.03905,2.0391,2.0386,2.039,649000000.0
2007-12-13 15:34:00,2.03905,2.03925,2.0389,2.03895,284900000.0
2007-12-13 15:35:00,2.03895,2.03965,2.03885,2.03965,414400000.0
2007-12-13 15:36:00,2.0395,2.0403,2.0395,2.0395,947399998.0
2007-12-13 15:37:00,2.03955,2.0396,2.039,2.039,485099999.0
2007-12-13 15:38:00,2.039,2.0393,2.0388,2.0393,294200000.0
2007-12-13 15:39:00,2.0393,2.0396,2.0392,2.03925,657499999.0
2007-12-13 15:40:00,2.03925,2.03935,2.03865,2.0387,605300003.0
2007-12-13 15:41:00,2.03875,2.0394,2.0385,2.0394,289400000.0
2007-12-13 15:42:00,2.0394,2.0394,2.03875,2.03885,582200000.0
2007-12-13 15:43:00,2.03885,2.03965,2.03885,2.03945,333899998.0
2007-12-13 15:44:00,2.03945,2.03995,2.0394,2.0396,920999995.0
2007-12-13 15:45:00,2.0396,2.03965,2.0392,2.0392,521800000.0
2007-12-13 15:46:00,2.03925,2.0394,2.03905,2.03915,368300000.0
2007-12-13 15:47:00,2.03915,2.03955,2.03915,2.03925,249900000.0
2007-12-13 15:48:00,2.03925,2.03975,2.0392,2.03975,447600000.0
2007-12-13 15:49:00,2.03975,2.03995,2.03955,2.03995,262700000.0
2007-12-13 15:50:00,2.03995,2.03995,2.0396,2.03975,601200000.0
2007-12-13 15:51:00,2.03975,2.03985,2.03945,2.03945,266600000.0
2007-12-13 15:52:00,2.03945,2.04075,2.03945,2.04055,261400000.0
2007-12-13 15:53:00,2.04055,2.04095,2.04045,2.04085,931299999.0
2007-12-13 15:54:00,2.04085,2.04145,2.04085,2.04105,593000000.0
2007-12-13 15:55:00,2.041,2.04105,2.04045,2.04055,319850002.0
2007-12-13 15:56:00,2.04055,2.04075,2.0404,2.04065,386099999.0
2007-12-13 15:57:00,2.04065,2.04085,2.0405,2.0408,363399999.0
2007-12-13 15:58:00,2.0408,2.0412,2.0407,2.04085,450000000.0
2007-12-13 15:59:00,2.04085,2.04085,2.0405,2.04055,244100000.0
2007-12-13 16:00:00,2.0406,2.0407,2.04055,2.04055,293900000.0
2007-12-13 16:01:00,2.04055,2.04055,2.04005,2.04015,518100000.0
2007-12-13 16:02:00,2.04015,2.0402,2.04005,2.0402,279200000.0
2007-12-13 16:03:00,2.0402,2.0402,2.03985,2.03995,221500000.0
2007-12-13 16:04:00,2.03995,2.03995,2.03975,2.03985,333000000.0
2007-12-13 16:05:00,2.03985,2.04015,2.03965,2.04005,594500000.0
2007-12-13 16:06:00,2.04005,2.04015,2.03995,2.03995,725400000.0
2007-12-13 16:07:00,2.03995,2.03995,2.03965,2.0397,694600000.0
2007-12-13 16:08:00,2.0397,2.03985,2.0393,2.0393,584900000.0
2007-12-13 16:09:00,2.03925,2.03955,2.039,2.03935,663699999.0
2007-12-13 16:10:00,2.03935,2.03935,2.0391,2.0391,533600000.0
2007-12-13 16:11:00,2.0391,2.03925,2.0391,2.0391,472300000.0
2007-12-13 16:12:00,2.03915,2.0392,2.039,2.03915,463900000.0
2007-12-13 16:13:00,2.0391,2.03965,2.0391,2.03965,428900000.0
2007-12-13 16:14:00,2.03965,2.0399,2.03945,2.03965,802899999.0
2007-12-13 16:15:00,2.0396,2.0401,2.0395,2.04005,468400000.0
2007-12-13 16:16:00,2.04,2.04055,2.04,2.04035,302900000.0
2007-12-13 16:17:00,2.04035,2.04055,2.0403,2.04055,567400002.0
2007-12-13 16:18:00,2.04055,2.04075,2.0405,2.04065,510999997.0
2007-12-13 16:19:00,2.04065,2.04085,2.0406,2.04065,897800000.0
2007-12-13 16:20:00,2.0407,2.04095,2.04065,2.04095,369600000.0
2007-12-13 16:21:00,2.04095,2.04115,2.04095,2.04105,405600000.0
2007-12-13 16:22:00,2.04105,2.04115,2.04085,2.04085,607600000.0
2007-12-13 16:23:00,2.04085,2.04085,2.04045,2.04045,473500001.0
2007-12-13 16:24:00,2.04045,2.04075,2.04035,2.0407,485800000.0
2007-12-13 16:25:00,2.0407,2.04125,2.0407,2.04125,417600000.0
2007-12-13 16:26:00,2.04125,2.04135,2.04095,2.04115,317200000.0
2007-12-13 16:27:00,2.04115,2.04165,2.04105,2.04145,350800000.0
2007-12-13 16:28:00,2.04145,2.0415,2.041,2.04105,393100000.0
2007-12-13 16:29:00,2.04095,2.04125,2.04095,2.04125,320699999.0
2007-12-13 16:30:00,2.04125,2.04145,2.04125,2.04145,353600000.0
2007-12-13 16:31:00,2.04145,2.04155,2.041,2.04115,342900000.0
2007-12-13 16:32:00,2.04115,2.0413,2.04075,2.04075,393600000.0
2007-12-13 16:33:00,2.0408,2.0413,2.04075,2.04075,833699994.0
2007-12-13 16:34:00,2.04075,2.04105,2.04075,2.041,441900000.0
2007-12-13 16:35:00,2.041,2.041,2.0405,2.0407,708200000.0
2007-12-13 16:36:00,2.0407,2.04085,2.0405,2.04065,556000000.0
2007-12-13 16:37:00,2.04065,2.04075,2.0406,2.0406,699699999.0
2007-12-13 16:38:00,2.0406,2.04065,2.03985,2.03985,674100000.0
2007-12-13 16:39:00,2.03985,2.04015,2.03985,2.0401,393700000.0
2007-12-13 16:40:00,2.0401,2.04015,2.03975,2.04005,776400000.0
2007-12-13 16:41:00,2.04005,2.04005,2.0398,2.03985,631500000.0
2007-12-13 16:42:00,2.03985,2.03985,2.0395,2.0396,794800001.0
2007-12-13 16:43:00,2.03965,2.03995,2.03955,2.0397,636099997.0
2007-12-13 16:44:00,2.03975,2.03975,2.0395,2.03965,572500000.0
2007-12-13 16:45:00,2.03965,2.0397,2.0393,2.03945,461300000.0
2007-12-13 16:46:00,2.03945,2.0395,2.03925,2.0394,309100000.0
2007-12-13 16:47:00,2.0394,2.03945,2.039,2.03915,524400000.0
2007-12-13 16:48:00,2.03915,2.03925,2.03875,2.03915,637900000.0
2007-12-13 16:49:00,2.03915,2.03955,2.0391,2.03955,598500000.0
2007-12-13 16:50:00,2.03955,2.03965,2.0392,2.03965,752300004.0
2007-12-13 16:51:00,2.03965,2.03975,2.0395,2.0396,435500000.0
2007-12-13 16:52:00,2.0396,2.03965,2.03935,2.03945,275600000.0
2007-12-13 16:53:00,2.03945,2.03945,2.03865,2.03885,858550000.0
2007-12-13 16:54:00,2.0388,2.03895,2.0386,2.03895,358000001.0
2007-12-13 16:55:00,2.0389,2.03905,2.03885,2.0389,200400000.0
2007-12-13 16:56:00,2.03895,2.03915,2.03865,2.0387,510500000.0
2007-12-13 16:57:00,2.0387,2.0391,2.0387,2.0391,454100000.0
2007-12-13 16:58:00,2.03905,2.03945,2.039,2.03925,538600000.0
2007-12-13 16:59:00,2.03925,2.03945,2.03905,2.03925,498399999.0
2007-12-13 17:00:00,2.0393,2.0394,2.03915,2.0393,907499998.0
2007-12-13 17:01:00,2.0393,2.03975,2.0392,2.03975,646700004.0
2007-12-13 17:02:00,2.03975,2.0398,2.0393,2.03955,592800000.0
2007-12-13 17:03:00,2.03955,2.03965,2.03945,2.03955,547000000.0
2007-12-13 17:04:00,2.0396,2.03965,2.03925,2.03925,465200002.0
2007-12-13 17:05:00,2.03935,2.03965,2.03925,2.0395,630099998.0
2007-12-13 17:06:00,2.0395,2.03965,2.03945,2.03965,397999999.0
2007-12-13 17:07:00,2.03965,2.03965,2.03945,2.0396,420699997.0
2007-12-13 17:08:00,2.0396,2.03985,2.03955,2.0397,424700000.0
2007-12-13 17:09:00,2.0397,2.03975,2.0396,2.03965,530200002.0
2007-12-13 17:10:00,2.03965,2.03985,2.03965,2.03975,780799999.0
2007-12-13 17:11:00,2.03975,2.0399,2.03975,2.0398,314899999.0
2007-12-13 17:12:00,2.0398,2.03985,2.03965,2.0397,445099999.0
2007-12-13 17:13:00,2.0397,2.04025,2.03965,2.0402,1078800005.0
2007-12-13 17:14:00,2.0402,2.04055,2.0402,2.04035,1270400005.0
2007-12-13 17:15:00,2.04035,2.041,2.04025,2.041,1262399990.0
2007-12-13 17:16:00,2.041,2.04115,2.0407,2.0408,1030600002.0
2007-12-13 17:17:00,2.04085,2.04085,2.0402,2.0403,969099994.0
2007-12-13 17:18:00,2.04025,2.04035,2.03985,2.03995,1257650002.0
2007-12-13 17:19:00,2.03995,2.03995,2.0397,2.0399,1021799999.0
2007-12-13 17:20:00,2.0399,2.04035,2.03985,2.04005,684100001.0
2007-12-13 17:21:00,2.04005,2.04015,2.03985,2.04,789199999.0
2007-12-13 17:22:00,2.04,2.04025,2.03995,2.04015,503300000.0
2007-12-13 17:23:00,2.04015,2.04025,2.04,2.0401,400400000.0
2007-12-13 17:24:00,2.0401,2.04025,2.03995,2.0402,429899999.0
2007-12-13 17:25:00,2.04025,2.04025,2.03995,2.03995,589000000.0
2007-12-13 17:26:00,2.04,2.04,2.03895,2.03895,1005700001.0
2007-12-13 17:27:00,2.03895,2.03915,2.0385,2.03855,784200000.0
2007-12-13 17:28:00,2.03855,2.03865,2.03845,2.03855,686100000.0
2007-12-13 17:29:00,2.03855,2.03865,2.03745,2.03755,928799999.0
2007-12-13 17:30:00,2.03755,2.03785,2.0373,2.0377,731750000.0
2007-12-13 17:31:00,2.0377,2.03895,2.03765,2.0386,1104399999.0
2007-12-13 17:32:00,2.03865,2.03875,2.03815,2.03815,923599999.0
2007-12-13 17:33:00,2.03815,2.03825,2.03805,2.03815,597600000.0
2007-12-13 17:34:00,2.03815,2.03815,2.03795,2.0381,788900001.0
2007-12-13 17:35:00,2.0381,2.03815,2.03735,2.03735,960849999.0
2007-12-13 17:36:00,2.03735,2.0375,2.03575,2.03585,925400000.0
2007-12-13 17:37:00,2.0358,2.03595,2.0348,2.03495,848150000.0
2007-12-13 17:38:00,2.03495,2.0353,2.034,2.0353,875600002.0
2007-12-13 17:39:00,2.03525,2.03585,2.0352,2.03555,954899999.0
2007-12-13 17:40:00,2.03555,2.03565,2.0353,2.03565,486699998.0
2007-12-13 17:41:00,2.0356,2.03625,2.03545,2.0362,649400000.0
2007-12-13 17:42:00,2.0362,2.03685,2.036,2.03675,625400000.0
2007-12-13 17:43:00,2.03675,2.03675,2.03635,2.0364,615900000.0
2007-12-13 17:44:00,2.0364,2.0365,2.0362,2.0362,509600000.0
2007-12-13 17:45:00,2.0362,2.03625,2.0355,2.03555,589200000.0
2007-12-13 17:46:00,2.03555,2.03565,2.0352,2.03565,574300001.0
2007-12-13 17:47:00,2.03565,2.0357,2.035,2.03515,681399999.0
2007-12-13 17:48:00,2.03515,2.03525,2.03445,2.03465,748200003.0
2007-12-13 17:49:00,2.03465,2.0362,2.03465,2.03605,842699998.0
2007-12-13 17:50:00,2.036,2.03615,2.0355,2.0355,733299997.0
2007-12-13 17:51:00,2.0355,2.03585,2.0353,2.03575,694100001.0
2007-12-13 17:52:00,2.03575,2.03575,2.03525,2.03525,448099999.0
2007-12-13 17:53:00,2.03525,2.0357,2.03515,2.0357,448400000.0
2007-12-13 17:54:00,2.0357,2.03595,2.03565,2.03575,636399999.0
2007-12-13 17:55:00,2.03575,2.03635,2.03575,2.03615,620200000.0
2007-12-13 17:56:00,2.03615,2.03635,2.0361,2.0361,542000000.0
2007-12-13 17:57:00,2.03615,2.0364,2.03615,2.0363,406700000.0
2007-12-13 17:58:00,2.03625,2.03645,2.0362,2.03625,525099998.0
2007-12-13 17:59:00,2.0363,2.03765,2.0363,2.0376,840900007.0
2007-12-13 18:00:00,2.0376,2.0377,2.0374,2.03755,546300000.0
2007-12-13 18:01:00,2.03755,2.03815,2.03755,2.03765,937900002.0
2007-12-13 18:02:00,2.0377,2.0379,2.03745,2.03745,1103600001.0
2007-12-13 18:03:00,2.03745,2.0376,2.03735,2.03735,342300000.0
2007-12-13 18:04:00,2.0373,2.0377,2.0373,2.03765,740299999.0
2007-12-13 18:05:00,2.03765,2.03765,2.03685,2.03685,460100000.0
2007-12-13 18:06:00,2.03685,2.03685,2.03625,2.03645,658799999.0
2007-12-13 18:07:00,2.0365,2.03745,2.0364,2.03745,728700002.0
2007-12-13 18:08:00,2.03745,2.0377,2.037,2.0377,1112099998.0
2007-12-13 18:09:00,2.0377,2.03785,2.0375,2.0377,558400000.0
2007-12-13 18:10:00,2.03775,2.03805,2.03735,2.0374,805299995.0
2007-12-13 18:11:00,2.0374,2.0374,2.0364,2.03665,890399999.0
2007-12-13 18:12:00,2.0367,2.0369,2.03645,2.03665,321300000.0
2007-12-13 18:13:00,2.03665,2.03665,2.03625,2.0366,506900000.0
2007-12-13 18:14:00,2.0366,2.0367,2.03625,2.03645,401500000.0
2007-12-13 18:15:00,2.0365,2.0368,2.0365,2.03675,385400000.0
2007-12-13 18:16:00,2.0368,2.03705,2.0366,2.03695,857199999.0
2007-12-13 18:17:00,2.0369,2.03715,2.03675,2.03715,496399999.0
2007-12-13 18:18:00,2.03715,2.03725,2.037,2.0372,649099999.0
2007-12-13 18:19:00,2.03715,2.03715,2.0366,2.03665,809700001.0
2007-12-13 18:20:00,2.03665,2.03675,2.03645,2.03645,800300000.0
2007-12-13 18:21:00,2.03645,2.0365,2.03625,2.0363,207600000.0
2007-12-13 18:22:00,2.03635,2.03645,2.03625,2.0363,409200000.0
2007-12-13 18:23:00,2.0363,2.03635,2.0359,2.036,507600000.0
2007-12-13 18:24:00,2.036,2.03605,2.0356,2.03565,584800000.0
2007-12-13 18:25:00,2.0356,2.03625,2.03555,2.0361,598199999.0
2007-12-13 18:26:00,2.0362,2.03665,2.0362,2.0365,746699998.0
2007-12-13 18:27:00,2.0365,2.037,2.0364,2.03695,564500000.0
2007-12-13 18:28:00,2.03705,2.03705,2.03645,2.0369,884000000.0
2007-12-13 18:29:00,2.03685,2.0374,2.03685,2.0374,974899996.0
2007-12-13 18:30:00,2.0374,2.03825,2.0372,2.0382,989600002.0
2007-12-13 18:31:00,2.0382,2.0382,2.03785,2.03795,362500000.0
2007-12-13 18:32:00,2.03795,2.0381,2.03765,2.03765,576600000.0
2007-12-13 18:33:00,2.0375,2.03785,2.03745,2.0376,822400001.0
2007-12-13 18:34:00,2.0376,2.0378,2.03755,2.03765,555599999.0
2007-12-13 18:35:00,2.03765,2.0377,2.0376,2.03765,470400000.0
2007-12-13 18:36:00,2.03765,2.03815,2.0376,2.0381,694999999.0
2007-12-13 18:37:00,2.0381,2.03835,2.03805,2.03835,536000000.0
2007-12-13 18:38:00,2.03835,2.03875,2.03825,2.03865,516800000.0
2007-12-13 18:39:00,2.03865,2.0388,2.0386,2.03865,834400002.0
2007-12-13 18:40:00,2.03865,2.03885,2.0383,2.03885,372200001.0
2007-12-13 18:41:00,2.03885,2.03885,2.03845,2.0385,568699999.0
2007-12-13 18:42:00,2.0385,2.0388,2.03845,2.03875,862100003.0
2007-12-13 18:43:00,2.03875,2.03895,2.03875,2.03875,572599999.0
2007-12-13 18:44:00,2.03875,2.03875,2.03835,2.03845,681400000.0
2007-12-13 18:45:00,2.03845,2.03865,2.03835,2.03845,399900000.0
2007-12-13 18:46:00,2.03845,2.03875,2.03825,2.03835,818900004.0
2007-12-13 18:47:00,2.03835,2.0387,2.0383,2.03845,586900000.0
2007-12-13 18:48:00,2.0384,2.03845,2.038,2.0381,685500001.0
2007-12-13 18:49:00,2.03805,2.0381,2.03795,2.038,397900000.0
2007-12-13 18:50:00,2.038,2.0383,2.0379,2.038,319500000.0
2007-12-13 18:51:00,2.038,2.038,2.03755,2.03775,638600000.0
2007-12-13 18:52:00,2.03775,2.03795,2.03775,2.03775,253500000.0
2007-12-13 18:53:00,2.03775,2.03855,2.03775,2.03845,390300001.0
2007-12-13 18:54:00,2.0384,2.03915,2.038,2.03915,972000007.0
2007-12-13 18:55:00,2.03915,2.03935,2.0388,2.03885,725799998.0
2007-12-13 18:56:00,2.03885,2.0393,2.0388,2.03915,487599999.0
2007-12-13 18:57:00,2.03915,2.0392,2.0389,2.039,687100007.0
2007-12-13 18:58:00,2.03905,2.03945,2.03905,2.0393,819199999.0
2007-12-13 18:59:00,2.0393,2.03935,2.03885,2.03915,731900000.0
2007-12-13 19:00:00,2.03915,2.03935,2.03905,2.03935,849700001.0
2007-12-13 19:01:00,2.0394,2.04075,2.0394,2.04075,688100000.0
2007-12-13 19:02:00,2.04075,2.0408,2.03995,2.0401,1184800001.0
2007-12-13 19:03:00,2.0401,2.04035,2.04005,2.04025,673100000.0
2007-12-13 19:04:00,2.0402,2.04045,2.0401,2.04035,527300000.0
2007-12-13 19:05:00,2.04035,2.04045,2.04025,2.04045,480700000.0
2007-12-13 19:06:00,2.04045,2.04045,2.0401,2.04015,413100000.0
2007-12-13 19:07:00,2.04025,2.04035,2.0401,2.0402,551300000.0
2007-12-13 19:08:00,2.0402,2.04025,2.04005,2.0401,439400000.0
2007-12-13 19:09:00,2.04005,2.04015,2.0393,2.0393,1162400003.0
2007-12-13 19:10:00,2.03935,2.03985,2.039,2.0398,510700001.0
2007-12-13 19:11:00,2.03985,2.04005,2.0397,2.03985,1304299998.0
2007-12-13 19:12:00,2.03985,2.03985,2.0396,2.0396,1751099997.0
2007-12-13 19:13:00,2.0396,2.03965,2.039,2.03915,767800000.0
2007-12-13 19:14:00,2.03915,2.0392,2.03875,2.0389,653800001.0
2007-12-13 19:15:00,2.0389,2.03985,2.0389,2.03975,559600000.0
2007-12-13 19:16:00,2.03975,2.03985,2.03965,2.03965,393900000.0
2007-12-13 19:17:00,2.0397,2.03975,2.03945,2.03955,721500001.0
2007-12-13 19:18:00,2.0395,2.0397,2.0393,2.0394,669400000.0
2007-12-13 19:19:00,2.0394,2.03965,2.03935,2.03945,372100000.0
2007-12-13 19:20:00,2.0394,2.03975,2.0394,2.03945,373900000.0
2007-12-13 19:21:00,2.03945,2.0395,2.03905,2.03945,673400000.0
2007-12-13 19:22:00,2.03945,2.0395,2.0391,2.0392,645000000.0
2007-12-13 19:23:00,2.03915,2.0392,2.0389,2.039,699099999.0
2007-12-13 19:24:00,2.039,2.0391,2.0386,2.03865,625700000.0
2007-12-13 19:25:00,2.0386,2.03865,2.03805,2.03825,694900000.0
2007-12-13 19:26:00,2.0382,2.03835,2.0379,2.03825,411000000.0
2007-12-13 19:27:00,2.03825,2.03835,2.0379,2.03815,497800000.0
2007-12-13 19:28:00,2.03815,2.0383,2.0379,2.038,399600006.0
2007-12-13 19:29:00,2.03805,2.03805,2.03795,2.03805,150300000.0
2007-12-13 19:30:00,2.03805,2.03905,2.03805,2.03885,525200000.0
2007-12-13 19:31:00,2.03885,2.0389,2.03865,2.0387,285499998.0
2007-12-13 19:32:00,2.0387,2.03885,2.03865,2.03875,280199999.0
2007-12-13 19:33:00,2.03875,2.03885,2.03875,2.03875,199100000.0
2007-12-13 19:34:00,2.03875,2.03905,2.03875,2.03895,359500000.0
2007-12-13 19:35:00,2.0389,2.03915,2.0389,2.03915,210500000.0
2007-12-13 19:36:00,2.03915,2.03925,2.03915,2.03925,123900000.0
2007-12-13 19:37:00,2.03925,2.0393,2.03905,2.03905,288000000.0
2007-12-13 19:38:00,2.03905,2.03915,2.03905,2.03905,78000000.0
2007-12-13 19:39:00,2.03905,2.0391,2.03905,2.0391,53200000.0
2007-12-13 19:40:00,2.03905,2.03945,2.03905,2.03935,386800000.0
2007-12-13 19:41:00,2.03935,2.03965,2.03935,2.03955,579400000.0
2007-12-13 19:42:00,2.03955,2.03955,2.03925,2.03925,244600000.0
2007-12-13 19:43:00,2.03925,2.03955,2.03925,2.03945,264100000.0
2007-12-13 19:44:00,2.03945,2.03975,2.03935,2.03975,226550000.0
2007-12-13 19:45:00,2.03975,2.03975,2.03945,2.03945,119550000.0
2007-12-13 19:46:00,2.03945,2.0395,2.0393,2.03945,396800000.0
2007-12-13 19:47:00,2.03945,2.0395,2.03935,2.0395,257500000.0
2007-12-13 19:48:00,2.0395,2.0395,2.0394,2.03945,127500000.0
2007-12-13 19:49:00,2.03945,2.03945,2.03935,2.03935,181000000.0
2007-12-13 19:50:00,2.03935,2.03955,2.03935,2.03955,161200000.0
2007-12-13 19:51:00,2.03955,2.03955,2.03935,2.03935,78300000.0
2007-12-13 19:52:00,2.03935,2.03995,2.03935,2.03975,517700000.0
2007-12-13 19:53:00,2.03975,2.0398,2.03975,2.0398,203900000.0
2007-12-13 19:54:00,2.0398,2.0398,2.0397,2.03975,114700000.0
2007-12-13 19:55:00,2.03975,2.03975,2.0397,2.03975,73000000.0
2007-12-13 19:56:00,2.03975,2.03975,2.03965,2.0397,33900000.0
2007-12-13 19:57:00,2.0397,2.03975,2.03955,2.0397,160700000.0
2007-12-13 19:58:00,2.0397,2.0397,2.03955,2.03955,220300000.0
2007-12-13 19:59:00,2.03955,2.0398,2.03945,2.0398,303100001.0
2007-12-13 20:00:00,2.03985,2.03985,2.0396,2.03985,418500000.0
2007-12-13 20:01:00,2.0398,2.03995,2.0398,2.0398,176300000.0
2007-12-13 20:02:00,2.0398,2.0398,2.03965,2.03975,259000000.0
2007-12-13 20:03:00,2.03975,2.03975,2.0397,2.03975,271500000.0
2007-12-13 20:04:00,2.03975,2.03995,2.0397,2.03975,221700000.0
2007-12-13 20:05:00,2.03975,2.03975,2.03945,2.03965,377200000.0
2007-12-13 20:06:00,2.03965,2.03965,2.03955,2.03955,221100000.0
2007-12-13 20:07:00,2.03955,2.0396,2.03935,2.0394,388700000.0
2007-12-13 20:08:00,2.0394,2.03945,2.0392,2.03925,532900000.0
2007-12-13 20:09:00,2.0393,2.03935,2.03925,2.0393,157500000.0
2007-12-13 20:10:00,2.03925,2.03935,2.03925,2.03935,93900000.0
2007-12-13 20:11:00,2.03935,2.03955,2.03925,2.0395,331600000.0
2007-12-13 20:12:00,2.03955,2.0397,2.0394,2.03955,214700000.0
2007-12-13 20:13:00,2.03955,2.03955,2.03945,2.03945,113300000.0
2007-12-13 20:14:00,2.03945,2.03955,2.03935,2.0394,137100000.0
2007-12-13 20:15:00,2.03935,2.03935,2.03925,2.03925,202100000.0
2007-12-13 20:16:00,2.03925,2.0393,2.03925,2.03925,386800000.0
2007-12-13 20:17:00,2.03925,2.0393,2.03925,2.03925,257700000.0
2007-12-13 20:18:00,2.0392,2.0393,2.03915,2.0392,424100000.0
2007-12-13 20:19:00,2.0392,2.0394,2.0391,2.0393,364300000.0
2007-12-13 20:20:00,2.0393,2.0393,2.0392,2.0393,84500000.0
2007-12-13 20:21:00,2.0393,2.0393,2.03925,2.03925,97000000.0
2007-12-13 20:22:00,2.0392,2.0392,2.03895,2.039,285200000.0
2007-12-13 20:23:00,2.03905,2.0393,2.03905,2.03925,303100000.0
2007-12-13 20:24:00,2.03925,2.03925,2.03905,2.0392,252500000.0
2007-12-13 20:25:00,2.0392,2.0392,2.03905,2.0392,319400000.0
2007-12-13 20:26:00,2.03915,2.03915,2.03855,2.0387,467399999.0
2007-12-13 20:27:00,2.0387,2.03895,2.03835,2.0384,531999999.0
2007-12-13 20:28:00,2.03835,2.03855,2.03825,2.0384,349700000.0
2007-12-13 20:29:00,2.03835,2.0385,2.03825,2.0385,306600000.0
2007-12-13 20:30:00,2.0385,2.03875,2.03845,2.03875,204100000.0
2007-12-13 20:31:00,2.03875,2.039,2.0387,2.03885,213000000.0
2007-12-13 20:32:00,2.03885,2.0389,2.03875,2.03885,199800000.0
2007-12-13 20:33:00,2.03885,2.03885,2.0386,2.0388,224400000.0
2007-12-13 20:34:00,2.0388,2.0388,2.0386,2.0386,80400000.0
2007-12-13 20:35:00,2.03855,2.0387,2.0385,2.0387,197200000.0
2007-12-13 20:36:00,2.03875,2.0389,2.0387,2.03875,245300000.0
2007-12-13 20:37:00,2.0388,2.0388,2.0383,2.03835,171000000.0
2007-12-13 20:38:00,2.03835,2.03835,2.03785,2.03785,198300000.0
2007-12-13 20:39:00,2.03785,2.03815,2.0378,2.03785,214700000.0
2007-12-13 20:40:00,2.0378,2.03785,2.03705,2.03715,580000000.0
2007-12-13 20:41:00,2.0372,2.03735,2.0371,2.0373,400400001.0
2007-12-13 20:42:00,2.0373,2.03735,2.03725,2.03725,274200000.0
2007-12-13 20:43:00,2.03725,2.03725,2.03715,2.0372,268300002.0
2007-12-13 20:44:00,2.0372,2.0372,2.037,2.03705,184300000.0
2007-12-13 20:45:00,2.03705,2.03705,2.0369,2.0369,145300000.0
2007-12-13 20:46:00,2.0369,2.03705,2.0369,2.0369,391300000.0
2007-12-13 20:47:00,2.03695,2.03715,2.0369,2.03705,262600000.0
2007-12-13 20:48:00,2.03705,2.03705,2.037,2.037,142900000.0
2007-12-13 20:49:00,2.03705,2.03705,2.037,2.037,164800000.0
2007-12-13 20:50:00,2.037,2.0373,2.037,2.03725,337900000.0
2007-12-13 20:51:00,2.03725,2.03745,2.0372,2.0374,726599996.0
2007-12-13 20:52:00,2.03745,2.0379,2.0374,2.03785,491400000.0
2007-12-13 20:53:00,2.03785,2.0382,2.03785,2.0379,270200000.0
2007-12-13 20:54:00,2.0379,2.03815,2.0379,2.038,110300000.0
2007-12-13 20:55:00,2.038,2.03835,2.038,2.0383,314000000.0
2007-12-13 20:56:00,2.0383,2.0384,2.03825,2.03825,65900000.0
2007-12-13 20:57:00,2.0384,2.0384,2.038,2.0381,234200000.0
2007-12-13 20:58:00,2.0381,2.0383,2.0381,2.0383,134100000.0
2007-12-13 20:59:00,2.0383,2.03835,2.03825,2.03835,226100000.0
2007-12-13 21:00:00,2.0384,2.0384,2.0383,2.0384,97200000.0
2007-12-13 21:01:00,2.0384,2.0384,2.038,2.03835,529200000.0
2007-12-13 21:02:00,2.03835,2.0386,2.03835,2.03855,194300000.0
2007-12-13 21:03:00,2.0386,2.03925,2.03855,2.03905,326000000.0
2007-12-13 21:04:00,2.03905,2.03925,2.03895,2.03905,444700000.0
2007-12-13 21:05:00,2.03905,2.03945,2.039,2.03905,376700000.0
2007-12-13 21:06:00,2.03905,2.0392,2.03885,2.0391,488500000.0
2007-12-13 21:07:00,2.03905,2.0392,2.039,2.0391,316800000.0
2007-12-13 21:08:00,2.0391,2.03925,2.03895,2.0391,340300000.0
2007-12-13 21:09:00,2.0391,2.0391,2.039,2.03905,98000000.0
2007-12-13 21:10:00,2.03905,2.03925,2.03905,2.03925,335200000.0
2007-12-13 21:11:00,2.03925,2.03925,2.03855,2.0386,455200000.0
2007-12-13 21:12:00,2.0386,2.0387,2.03815,2.03825,372100000.0
2007-12-13 21:13:00,2.03825,2.0383,2.03805,2.0383,335700000.0
2007-12-13 21:14:00,2.0383,2.03885,2.0383,2.03885,229800000.0
2007-12-13 21:15:00,2.0388,2.03885,2.03865,2.03865,189600000.0
2007-12-13 21:16:00,2.03865,2.03865,2.03855,2.03855,271100000.0
2007-12-13 21:17:00,2.03845,2.03865,2.03835,2.0384,329300001.0
2007-12-13 21:18:00,2.03835,2.03855,2.03825,2.03845,314800000.0
2007-12-13 21:19:00,2.03845,2.0387,2.03845,2.03865,253000000.0
2007-12-13 21:20:00,2.0386,2.0387,2.03855,2.03865,149900000.0
2007-12-13 21:21:00,2.03865,2.0389,2.0386,2.0389,581400001.0
2007-12-13 21:22:00,2.0389,2.03945,2.0389,2.03935,442500000.0
2007-12-13 21:23:00,2.03935,2.03945,2.0392,2.03945,759300000.0
2007-12-13 21:24:00,2.0394,2.03945,2.03935,2.03935,598300000.0
2007-12-13 21:25:00,2.03935,2.03935,2.03885,2.03905,665000000.0
2007-12-13 21:26:00,2.03905,2.03905,2.039,2.03905,154500000.0
2007-12-13 21:27:00,2.03905,2.03905,2.039,2.03905,187500000.0
2007-12-13 21:28:00,2.039,2.0391,2.039,2.03905,343700000.0
2007-12-13 21:29:00,2.03905,2.03905,2.039,2.039,29200000.0
2007-12-13 21:30:00,2.039,2.039,2.039,2.039,389200000.0
2007-12-13 21:31:00,2.039,2.039,2.0389,2.039,490200000.0
2007-12-13 21:32:00,2.039,2.039,2.039,2.039,280000000.0
2007-12-13 21:33:00,2.039,2.0392,2.03895,2.0391,621700000.0
2007-12-13 21:34:00,2.0391,2.0393,2.03905,2.03915,486200000.0
2007-12-13 21:35:00,2.0392,2.0392,2.039,2.03905,376800000.0
2007-12-13 21:36:00,2.03915,2.03925,2.03905,2.03905,418000006.0
2007-12-13 21:37:00,2.03905,2.03935,2.03905,2.03925,170900000.0
2007-12-13 21:38:00,2.03925,2.03925,2.0388,2.03905,305399999.0
2007-12-13 21:39:00,2.03905,2.0391,2.03895,2.039,383799997.0
2007-12-13 21:40:00,2.039,2.0393,2.039,2.0393,377200000.0
2007-12-13 21:41:00,2.0393,2.03935,2.03925,2.03935,218100000.0
2007-12-13 21:42:00,2.0393,2.0394,2.0393,2.0394,182500002.0
2007-12-13 21:43:00,2.0394,2.0394,2.03935,2.0394,153100006.0
2007-12-13 21:44:00,2.0394,2.0394,2.03915,2.0393,310599999.0
2007-12-13 21:45:00,2.0393,2.03945,2.0393,2.03935,256200000.0
2007-12-13 21:46:00,2.03935,2.0395,2.03925,2.03935,208700000.0
2007-12-13 21:47:00,2.03935,2.03935,2.03925,2.03935,325900000.0
2007-12-13 21:48:00,2.03935,2.03945,2.03925,2.0394,454899998.0
2007-12-13 21:49:00,2.0394,2.0397,2.0394,2.03965,689900000.0
2007-12-13 21:50:00,2.03975,2.03985,2.03955,2.0398,784199999.0
2007-12-13 21:51:00,2.0398,2.0398,2.03935,2.03935,574900000.0
2007-12-13 21:52:00,2.03935,2.03935,2.039,2.0393,342999999.0
2007-12-13 21:53:00,2.0393,2.03935,2.03895,2.03925,178500000.0
2007-12-13 21:54:00,2.03925,2.0393,2.03915,2.03915,89500000.0
2007-12-13 21:55:00,2.03905,2.0392,2.03905,2.03915,220900000.0
2007-12-13 21:56:00,2.03915,2.03915,2.0386,2.03875,596300000.0
2007-12-13 21:57:00,2.03875,2.0388,2.03855,2.03865,395900000.0
2007-12-13 21:58:00,2.03865,2.03865,2.03855,2.03865,331100000.0
2007-12-13 21:59:00,2.0386,2.03885,2.0386,2.03865,709000000.0
2007-12-13 22:00:00,2.03865,2.03865,2.0383,2.03865,553400003.0
2007-12-13 22:01:00,2.03855,2.03865,2.03845,2.03845,309100000.0
2007-12-13 22:02:00,2.03845,2.03845,2.03825,2.03835,438700000.0
2007-12-13 22:03:00,2.03835,2.03845,2.03825,2.03825,350000000.0
2007-12-13 22:04:00,2.03825,2.0384,2.0382,2.0384,432300000.0
2007-12-13 22:05:00,2.03835,2.03835,2.0382,2.0383,224200000.0
2007-12-13 22:06:00,2.0383,2.0383,2.0382,2.0382,205900000.0
2007-12-13 22:07:00,2.03825,2.03845,2.0382,2.03845,250500001.0
2007-12-13 22:08:00,2.0385,2.03875,2.03845,2.0386,192950000.0
2007-12-13 22:09:00,2.0386,2.03865,2.0386,2.03865,221100000.0
2007-12-13 22:10:00,2.0386,2.0387,2.03855,2.0386,259600000.0
2007-12-13 22:11:00,2.0386,2.03865,2.03845,2.0385,409900000.0
2007-12-13 22:12:00,2.0385,2.0386,2.0385,2.0386,173800000.0
2007-12-13 22:13:00,2.0386,2.0388,2.03855,2.03855,70300000.0
2007-12-13 22:14:00,2.03855,2.0386,2.0385,2.03855,179000000.0
2007-12-13 22:15:00,2.03855,2.0386,2.03855,2.0386,60200000.0
2007-12-13 22:16:00,2.03855,2.0388,2.03845,2.03855,320699999.0
2007-12-13 22:17:00,2.03855,2.0387,2.03855,2.03855,207400000.0
2007-12-13 22:18:00,2.03855,2.03915,2.03855,2.03905,688900003.0
2007-12-13 22:19:00,2.03905,2.03905,2.03885,2.03895,561500000.0
2007-12-13 22:20:00,2.03895,2.0391,2.0388,2.0388,155800000.0
2007-12-13 22:21:00,2.0388,2.0389,2.0388,2.0388,280799997.0
2007-12-13 22:22:00,2.0389,2.0389,2.0388,2.0388,214600000.0
2007-12-13 22:23:00,2.03885,2.0389,2.0388,2.0388,187900000.0
2007-12-13 22:24:00,2.0388,2.039,2.0388,2.0388,338400001.0
2007-12-13 22:25:00,2.0388,2.03895,2.03875,2.03885,176100000.0
2007-12-13 22:26:00,2.03885,2.03885,2.0387,2.0387,213800000.0
2007-12-13 22:27:00,2.03865,2.03885,2.03865,2.03885,235000000.0
2007-12-13 22:28:00,2.03885,2.03895,2.03875,2.03885,88300000.0
2007-12-13 22:29:00,2.03885,2.03895,2.03875,2.03895,481200000.0
2007-12-13 22:30:00,2.03895,2.03895,2.03885,2.0389,207700000.0
2007-12-13 22:31:00,2.0389,2.0389,2.0388,2.0388,263500000.0
2007-12-13 22:32:00,2.0388,2.0389,2.0388,2.0389,225299999.0
2007-12-13 22:33:00,2.0389,2.0389,2.03885,2.03885,77800000.0
2007-12-13 22:34:00,2.03885,2.03895,2.03885,2.03895,308700000.0
2007-12-13 22:35:00,2.03895,2.03895,2.0389,2.03895,198600000.0
2007-12-13 22:36:00,2.039,2.03915,2.03895,2.03915,60700000.0
2007-12-13 22:37:00,2.03915,2.03915,2.03895,2.039,280500000.0
2007-12-13 22:38:00,2.039,2.0392,2.039,2.03915,178900000.0
2007-12-13 22:39:00,2.03925,2.03925,2.03895,2.03915,247600000.0
2007-12-13 22:40:00,2.03915,2.03925,2.03895,2.03895,196200001.0
2007-12-13 22:41:00,2.03895,2.0391,2.03895,2.0391,91100000.0
2007-12-13 22:42:00,2.03905,2.03905,2.03885,2.03885,314100000.0
2007-12-13 22:43:00,2.03895,2.03915,2.03875,2.03875,428899998.0
2007-12-13 22:44:00,2.03875,2.03895,2.03875,2.03875,789899998.0
2007-12-13 22:45:00,2.03885,2.0391,2.03875,2.03905,520700001.0
2007-12-13 22:46:00,2.03905,2.03905,2.03875,2.03905,222600000.0
2007-12-13 22:47:00,2.03905,2.03905,2.03885,2.03895,225600000.0
2007-12-13 22:48:00,2.03895,2.03915,2.03885,2.03905,150100000.0
2007-12-13 22:49:00,2.03905,2.03925,2.039,2.03925,153300000.0
2007-12-13 22:50:00,2.03925,2.03925,2.03895,2.03905,325300000.0
2007-12-13 22:51:00,2.03905,2.03915,2.03895,2.03915,187900000.0
2007-12-13 22:52:00,2.0392,2.0393,2.03915,2.03915,10200000.0
2007-12-13 22:53:00,2.03915,2.03925,2.03905,2.03915,410500000.0
2007-12-13 22:54:00,2.03915,2.0393,2.03905,2.03905,55500000.0
2007-12-13 22:55:00,2.03905,2.03915,2.03895,2.03895,281200000.0
2007-12-13 22:56:00,2.03895,2.03895,2.03885,2.03895,210500000.0
2007-12-13 22:57:00,2.0393,2.0393,2.03895,2.03915,236500000.0
2007-12-13 22:58:00,2.03915,2.03945,2.03915,2.03945,113700000.0
2007-12-13 22:59:00,2.03955,2.0396,2.0394,2.0396,51400000.0
2007-12-13 23:00:00,2.03955,2.03975,2.03945,2.03955,292100000.0
2007-12-13 23:01:00,2.03955,2.04015,2.03955,2.04015,406300000.0
2007-12-13 23:02:00,2.04015,2.04045,2.03975,2.04005,560999997.0
2007-12-13 23:03:00,2.04005,2.04045,2.04005,2.04035,431100000.0
2007-12-13 23:04:00,2.04035,2.0404,2.0402,2.04035,61600000.0
2007-12-13 23:05:00,2.04035,2.04085,2.04035,2.04085,234000001.0
2007-12-13 23:06:00,2.04105,2.04155,2.04075,2.04125,694400000.0
2007-12-13 23:07:00,2.0412,2.04155,2.0412,2.04125,628699998.0
2007-12-13 23:08:00,2.04125,2.0413,2.04105,2.04105,219850000.0
2007-12-13 23:09:00,2.04105,2.04105,2.0405,2.0405,329000000.0
2007-12-13 23:10:00,2.04055,2.04095,2.04055,2.04075,249899998.0
2007-12-13 23:11:00,2.0408,2.04095,2.04065,2.04085,162000000.0
2007-12-13 23:12:00,2.04085,2.04125,2.04065,2.04105,537500000.0
2007-12-13 23:13:00,2.04105,2.04115,2.04045,2.04055,349600000.0
2007-12-13 23:14:00,2.04055,2.04085,2.04055,2.04055,318400000.0
2007-12-13 23:15:00,2.04055,2.04065,2.04055,2.04055,130699999.0
2007-12-13 23:16:00,2.04055,2.04075,2.0404,2.0404,310300001.0
2007-12-13 23:17:00,2.0401,2.04055,2.0401,2.04055,47300001.0
2007-12-13 23:18:00,2.04055,2.04065,2.04045,2.0405,213400000.0
2007-12-13 23:19:00,2.0405,2.0406,2.04045,2.0406,272500001.0
2007-12-13 23:20:00,2.0406,2.04065,2.04045,2.04055,538100001.0
2007-12-13 23:21:00,2.04055,2.04055,2.04035,2.04045,1738400002.0
2007-12-13 23:22:00,2.04045,2.04065,2.04035,2.04065,1646299996.0
2007-12-13 23:23:00,2.04065,2.04065,2.0404,2.04045,165100000.0
2007-12-13 23:24:00,2.04045,2.04095,2.04045,2.04095,350200000.0
2007-12-13 23:25:00,2.04095,2.04145,2.04065,2.04115,484299998.0
2007-12-13 23:26:00,2.04115,2.04215,2.04105,2.04215,360700000.0
2007-12-13 23:27:00,2.04215,2.04215,2.04195,2.04215,536100004.0
2007-12-13 23:28:00,2.04215,2.04275,2.04195,2.04215,707899998.0
2007-12-13 23:29:00,2.04225,2.04255,2.0421,2.04245,489600000.0
2007-12-13 23:30:00,2.04245,2.04255,2.04235,2.04235,350799999.0
2007-12-13 23:31:00,2.04235,2.04275,2.04185,2.04195,684799998.0
2007-12-13 23:32:00,2.042,2.04235,2.04165,2.04215,369600003.0
2007-12-13 23:33:00,2.04215,2.04215,2.04175,2.0418,264100000.0
2007-12-13 23:34:00,2.0418,2.04185,2.0417,2.04185,73000000.0
2007-12-13 23:35:00,2.04185,2.04195,2.04165,2.04175,367700002.0
2007-12-13 23:36:00,2.04175,2.04175,2.0414,2.04155,222400000.0
2007-12-13 23:37:00,2.04155,2.04155,2.04145,2.04145,75200000.0
2007-12-13 23:38:00,2.04145,2.04145,2.0411,2.0411,161900000.0
2007-12-13 23:39:00,2.0411,2.0411,2.04085,2.04095,304900001.0
2007-12-13 23:40:00,2.04085,2.04105,2.04075,2.04095,67400000.0
2007-12-13 23:41:00,2.04095,2.041,2.0407,2.04085,52500000.0
2007-12-13 23:42:00,2.04085,2.0409,2.04085,2.0409,3600000.0
2007-12-13 23:43:00,2.04065,2.04085,2.04065,2.04075,39600000.0
2007-12-13 23:44:00,2.0409,2.0409,2.04075,2.04085,9200000.0
2007-12-13 23:45:00,2.04085,2.04085,2.0408,2.04085,12400000.0
2007-12-13 23:46:00,2.0411,2.0411,2.04085,2.04095,16700000.0
2007-12-13 23:47:00,2.04095,2.0411,2.04085,2.0409,56700000.0
2007-12-13 23:48:00,2.0409,2.0409,2.0406,2.0409,154100000.0
2007-12-13 23:49:00,2.0409,2.041,2.0409,2.041,30100000.0
2007-12-13 23:50:00,2.04095,2.04125,2.04065,2.04105,156300000.0
2007-12-13 23:51:00,2.04105,2.04115,2.04105,2.04115,9600000.0
2007-12-13 23:52:00,2.04115,2.04125,2.04115,2.04125,11200000.0
2007-12-13 23:53:00,2.04125,2.04125,2.04105,2.04125,107400000.0
2007-12-13 23:54:00,2.04115,2.04155,2.04115,2.04155,91200000.0
2007-12-13 23:55:00,2.04155,2.04185,2.04155,2.0417,114100000.0
2007-12-13 23:56:00,2.04185,2.04185,2.0417,2.0417,152200000.0
2007-12-13 23:57:00,2.04185,2.04185,2.0417,2.0417,67200000.0
2007-12-13 23:58:00,2.0417,2.0417,2.0414,2.04145,42900000.0
2007-12-13 23:59:00,2.04145,2.04145,2.041,2.0412,137799999.0
2007-12-14 00:00:00,2.0411,2.04125,2.0411,2.04125,56200000.0
2007-12-14 00:01:00,2.0415,2.0415,2.0413,2.0413,19800000.0
2007-12-14 00:02:00,2.04125,2.04125,2.0412,2.04125,56300000.0
2007-12-14 00:03:00,2.0416,2.0417,2.0416,2.0417,5400000.0
2007-12-14 00:04:00,2.0417,2.0417,2.0412,2.0412,381800000.0
2007-12-14 00:05:00,2.0412,2.0416,2.0412,2.0413,509600001.0
2007-12-14 00:06:00,2.0413,2.0416,2.0413,2.04155,324000000.0
2007-12-14 00:07:00,2.04155,2.04155,2.0411,2.0411,411200000.0
2007-12-14 00:08:00,2.0411,2.04115,2.0411,2.04115,277600000.0
2007-12-14 00:09:00,2.04115,2.04125,2.04115,2.0412,232000000.0
2007-12-14 00:10:00,2.041,2.0414,2.041,2.0413,412799998.0
2007-12-14 00:11:00,2.0414,2.0414,2.041,2.0413,238200001.0
2007-12-14 00:12:00,2.0413,2.04145,2.0413,2.0413,364000000.0
2007-12-14 00:13:00,2.0413,2.04145,2.0412,2.04135,262000000.0
2007-12-14 00:14:00,2.04135,2.04145,2.0413,2.04145,198300000.0
2007-12-14 00:15:00,2.04145,2.04155,2.0412,2.0414,207700000.0
2007-12-14 00:16:00,2.0414,2.04155,2.0413,2.04155,115700000.0
2007-12-14 00:17:00,2.04155,2.04155,2.04155,2.04155,4800000.0
2007-12-14 00:18:00,2.04155,2.04155,2.0413,2.0413,44400000.0
2007-12-14 00:19:00,2.04135,2.04145,2.0413,2.04145,32600000.0
2007-12-14 00:20:00,2.04145,2.04145,2.0414,2.04145,20200000.0
2007-12-14 00:21:00,2.04145,2.04175,2.0414,2.0414,77300000.0
2007-12-14 00:22:00,2.0412,2.0414,2.0407,2.04085,70800000.0
2007-12-14 00:23:00,2.04085,2.04105,2.0407,2.04105,38400000.0
2007-12-14 00:24:00,2.04105,2.04105,2.0407,2.0407,146100000.0
2007-12-14 00:25:00,2.0407,2.04105,2.0407,2.04085,64400000.0
2007-12-14 00:26:00,2.04153,2.04153,2.04085,2.04085,24200000.0
2007-12-14 00:27:00,2.0407,2.0407,2.0406,2.04065,138799997.0
2007-12-14 00:28:00,2.0406,2.0406,2.0406,2.0406,6400000.0
2007-12-14 00:29:00,2.0406,2.04105,2.0406,2.0407,39200000.0
2007-12-14 00:30:00,2.04065,2.0407,2.0405,2.04065,67600000.0
2007-12-14 00:31:00,2.04065,2.04065,2.04065,2.04065,21600000.0
2007-12-14 00:32:00,2.04085,2.04085,2.04015,2.04015,32500000.0
2007-12-14 00:33:00,2.04015,2.04015,2.04015,2.04015,7900000.0
2007-12-14 00:34:00,2.04035,2.0404,2.04035,2.0404,20900000.0
2007-12-14 00:35:00,2.0404,2.0404,2.0404,2.0404,1600000.0
2007-12-14 00:36:00,2.0404,2.0404,2.0404,2.0404,1600000.0
2007-12-14 00:37:00,2.04,2.0404,2.04,2.0401,33600000.0
2007-12-14 00:38:00,2.0401,2.0401,2.04005,2.0401,76400000.0
2007-12-14 00:39:00,2.0401,2.0401,2.0401,2.0401,30400000.0
2007-12-14 00:40:00,2.0401,2.0401,2.0401,2.0401,3600000.0
2007-12-14 00:41:00,2.0401,2.0401,2.0401,2.0401,800000.0
2007-12-14 00:42:00,2.0401,2.04125,2.0401,2.04035,28800000.0
2007-12-14 00:43:00,2.04035,2.04035,2.0401,2.04025,40200000.0
2007-12-14 00:44:00,2.04025,2.04025,2.04025,2.04025,4800000.0
2007-12-14 00:45:00,2.04025,2.04035,2.0402,2.04035,40900000.0
2007-12-14 00:46:00,2.04035,2.04045,2.0402,2.04045,65600000.0
2007-12-14 00:47:00,2.04045,2.0405,2.04045,2.0405,32000000.0
2007-12-14 00:48:00,2.0405,2.0405,2.04035,2.04035,24500000.0
2007-12-14 00:49:00,2.04035,2.04035,2.04035,2.04035,8100000.0
2007-12-14 00:50:00,2.0402,2.04035,2.0402,2.04025,22800000.0
2007-12-14 00:51:00,2.04025,2.04025,2.04025,2.04025,7200000.0
2007-12-14 00:52:00,2.04025,2.04025,2.04025,2.04025,4800000.0
2007-12-14 00:53:00,2.04025,2.04025,2.04025,2.04025,7200000.0
2007-12-14 00:54:00,2.04025,2.04025,2.04015,2.04015,33600000.0
2007-12-14 00:55:00,2.04015,2.0402,2.0401,2.0402,46200000.0
2007-12-14 00:56:00,2.0402,2.0402,2.0402,2.0402,32000000.0
2007-12-14 00:57:00,2.04015,2.0402,2.04015,2.0402,5100000.0
2007-12-14 00:58:00,2.04015,2.04015,2.04015,2.04015,7200000.0
2007-12-14 00:59:00,2.04015,2.04015,2.04015,2.04015,3600000.0
2007-12-14 01:00:00,2.0402,2.0402,2.04015,2.04015,18000000.0
2007-12-14 01:01:00,2.0402,2.04055,2.0402,2.04055,30000000.0
2007-12-14 01:02:00,2.04055,2.04115,2.04055,2.041,102500002.0
2007-12-14 01:03:00,2.041,2.041,2.04095,2.041,35300000.0
2007-12-14 01:04:00,2.041,2.041,2.04055,2.04055,72900000.0
2007-12-14 01:05:00,2.04055,2.04055,2.04055,2.04055,2400000.0
2007-12-14 01:06:00,2.0407,2.0409,2.0407,2.0409,47700000.0
2007-12-14 01:07:00,2.0408,2.0411,2.0408,2.0409,12300000.0
2007-12-14 01:08:00,2.0408,2.0409,2.0408,2.04085,7000000.0
2007-12-14 01:09:00,2.0409,2.0409,2.04085,2.04085,4900000.0
2007-12-14 01:10:00,2.04085,2.0411,2.04085,2.0411,3900000.0
2007-12-14 01:11:00,2.041,2.0411,2.0409,2.0409,4200000.0
2007-12-14 01:12:00,2.0409,2.0411,2.0409,2.0411,6300000.0
2007-12-14 01:13:00,2.0408,2.0411,2.0408,2.0411,4900000.0
2007-12-14 01:14:00,2.0409,2.0411,2.04075,2.041,20700000.0
2007-12-14 01:15:00,2.041,2.041,2.0409,2.0409,6000000.0
2007-12-14 01:16:00,2.0409,2.0409,2.0409,2.0409,6500000.0
2007-12-14 01:17:00,2.0408,2.0409,2.0408,2.0408,15200000.0
2007-12-14 01:18:00,2.0408,2.0409,2.0408,2.0408,13300000.0
2007-12-14 01:19:00,2.0408,2.04085,2.0407,2.04085,19400000.0
2007-12-14 01:20:00,2.0408,2.0409,2.0408,2.0408,60700000.0
2007-12-14 01:21:00,2.041,2.04115,2.0409,2.0409,124400000.0
2007-12-14 01:22:00,2.0409,2.0413,2.0409,2.04125,122900000.0
2007-12-14 01:23:00,2.04125,2.0415,2.04125,2.04125,87200000.0
2007-12-14 01:24:00,2.04125,2.0415,2.04105,2.0415,185099998.0
2007-12-14 01:25:00,2.0415,2.04165,2.0415,2.0416,85700000.0
2007-12-14 01:26:00,2.0416,2.04165,2.04155,2.04155,71500000.0
2007-12-14 01:27:00,2.04165,2.04165,2.0416,2.0416,10900000.0
2007-12-14 01:28:00,2.04155,2.04165,2.04155,2.04165,10400000.0
2007-12-14 01:29:00,2.04165,2.04165,2.0416,2.0416,11900000.0
2007-12-14 01:30:00,2.0416,2.0416,2.04155,2.0416,16100000.0
2007-12-14 01:31:00,2.0416,2.0416,2.0415,2.0416,28400000.0
2007-12-14 01:32:00,2.0416,2.0416,2.0416,2.0416,3600000.0
2007-12-14 01:33:00,2.0416,2.0417,2.0416,2.0417,2200000.0
2007-12-14 01:34:00,2.0416,2.0416,2.0416,2.0416,2300000.0
2007-12-14 01:35:00,2.0415,2.04165,2.0415,2.04165,18600000.0
2007-12-14 01:36:00,2.0417,2.0417,2.0417,2.0417,26100000.0
2007-12-14 01:37:00,2.0417,2.04175,2.0417,2.0417,9800000.0
2007-12-14 01:38:00,2.0417,2.0418,2.0416,2.0416,49900000.0
2007-12-14 01:39:00,2.0416,2.04165,2.04155,2.04155,63800000.0
2007-12-14 01:40:00,2.0416,2.04165,2.0416,2.0416,7700000.0
2007-12-14 01:41:00,2.04165,2.04165,2.0416,2.04165,11200000.0
2007-12-14 01:42:00,2.0416,2.04165,2.0416,2.04165,28000000.0
2007-12-14 01:43:00,2.04165,2.04165,2.04155,2.04155,48300000.0
2007-12-14 01:44:00,2.04165,2.04165,2.04155,2.04155,8100000.0
2007-12-14 01:45:00,2.04155,2.0417,2.04155,2.0416,16500000.0
2007-12-14 01:46:00,2.0416,2.0416,2.04145,2.04145,27500000.0
2007-12-14 01:47:00,2.04155,2.04165,2.0415,2.0416,77100000.0
2007-12-14 01:48:00,2.04155,2.04155,2.04125,2.04125,66700000.0
2007-12-14 01:49:00,2.04125,2.04135,2.04115,2.0413,100500000.0
2007-12-14 01:50:00,2.0413,2.04165,2.0412,2.04155,271900000.0
2007-12-14 01:51:00,2.04155,2.0417,2.04155,2.0416,255900000.0
2007-12-14 01:52:00,2.04155,2.0432,2.0415,2.04315,533700000.0
2007-12-14 01:53:00,2.0432,2.04375,2.04315,2.0433,174900000.0
2007-12-14 01:54:00,2.04325,2.04345,2.04315,2.0432,131000001.0
2007-12-14 01:55:00,2.0432,2.0436,2.0432,2.04355,219899997.0
2007-12-14 01:56:00,2.04355,2.0436,2.0433,2.04335,75700000.0
2007-12-14 01:57:00,2.04335,2.0434,2.0433,2.04335,114400000.0
2007-12-14 01:58:00,2.0434,2.0434,2.04235,2.04235,197800000.0
2007-12-14 01:59:00,2.04235,2.04235,2.0422,2.0422,37500000.0
2007-12-14 02:00:00,2.0422,2.0424,2.0421,2.0421,85899998.0
2007-12-14 02:01:00,2.0421,2.0422,2.04195,2.042,207100000.0
2007-12-14 02:02:00,2.042,2.04225,2.042,2.0421,124600000.0
2007-12-14 02:03:00,2.0421,2.0425,2.042,2.042,232400000.0
2007-12-14 02:04:00,2.042,2.04235,2.042,2.0421,65050000.0
2007-12-14 02:05:00,2.04205,2.0422,2.04205,2.0421,76900000.0
2007-12-14 02:06:00,2.0421,2.04215,2.042,2.0421,60400000.0
2007-12-14 02:07:00,2.0421,2.0422,2.04205,2.0422,50500000.0
2007-12-14 02:08:00,2.04225,2.04225,2.0421,2.0421,41400000.0
2007-12-14 02:09:00,2.0423,2.04245,2.0421,2.0424,44600000.0
2007-12-14 02:10:00,2.0424,2.04245,2.04205,2.04215,100300000.0
2007-12-14 02:11:00,2.0421,2.0421,2.04205,2.0421,16900000.0
2007-12-14 02:12:00,2.0422,2.04245,2.0421,2.04225,336299991.0
2007-12-14 02:13:00,2.04225,2.0424,2.04225,2.0424,215199998.0
2007-12-14 02:14:00,2.0424,2.04245,2.04235,2.0424,92300000.0
2007-12-14 02:15:00,2.0424,2.0424,2.0424,2.0424,32600000.0
2007-12-14 02:16:00,2.0424,2.04245,2.0424,2.0424,35500000.0
2007-12-14 02:17:00,2.0424,2.0432,2.0424,2.0432,321499999.0
2007-12-14 02:18:00,2.0432,2.04375,2.04315,2.04335,582799992.0
2007-12-14 02:19:00,2.04345,2.04345,2.04325,2.04335,317600001.0
2007-12-14 02:20:00,2.04335,2.04345,2.0433,2.0433,269700000.0
2007-12-14 02:21:00,2.04325,2.04365,2.04295,2.04365,309700000.0
2007-12-14 02:22:00,2.04365,2.0437,2.0433,2.0436,106900000.0
2007-12-14 02:23:00,2.0436,2.0436,2.043,2.04305,1196800003.0
2007-12-14 02:24:00,2.04305,2.04345,2.043,2.04315,593600000.0
2007-12-14 02:25:00,2.04315,2.04325,2.043,2.04305,305000000.0
2007-12-14 02:26:00,2.04305,2.04315,2.043,2.043,164500000.0
2007-12-14 02:27:00,2.043,2.04305,2.043,2.04305,38500000.0
2007-12-14 02:28:00,2.04295,2.04305,2.0428,2.04285,150499999.0
2007-12-14 02:29:00,2.04285,2.043,2.04275,2.0428,217400000.0
2007-12-14 02:30:00,2.0428,2.0428,2.0428,2.0428,132300000.0
2007-12-14 02:31:00,2.0428,2.04285,2.04275,2.04285,59500000.0
2007-12-14 02:32:00,2.0428,2.0429,2.0428,2.0428,122900000.0
2007-12-14 02:33:00,2.0428,2.04295,2.04275,2.04295,127400000.0
2007-12-14 02:34:00,2.04295,2.04295,2.04285,2.0429,30700000.0
2007-12-14 02:35:00,2.0429,2.043,2.0429,2.043,59300000.0
2007-12-14 02:36:00,2.043,2.04325,2.043,2.0432,46900000.0
2007-12-14 02:37:00,2.0432,2.04325,2.0432,2.0432,68200000.0
2007-12-14 02:38:00,2.04315,2.04315,2.043,2.043,23000000.0
2007-12-14 02:39:00,2.043,2.043,2.043,2.043,4600000.0
2007-12-14 02:40:00,2.043,2.043,2.04295,2.04295,43600000.0
2007-12-14 02:41:00,2.04295,2.04295,2.0425,2.0428,260599999.0
2007-12-14 02:42:00,2.0428,2.0428,2.0425,2.0426,235299994.0
2007-12-14 02:43:00,2.0426,2.0428,2.04255,2.0426,255100000.0
2007-12-14 02:44:00,2.0426,2.0426,2.0422,2.04225,201600000.0
2007-12-14 02:45:00,2.04225,2.0423,2.04225,2.0423,65400000.0
2007-12-14 02:46:00,2.0423,2.0423,2.04225,2.0423,103800000.0
2007-12-14 02:47:00,2.0423,2.0424,2.0423,2.0423,81300000.0
2007-12-14 02:48:00,2.0423,2.04245,2.04225,2.04235,419999998.0
2007-12-14 02:49:00,2.04235,2.04245,2.04235,2.04235,18800000.0
2007-12-14 02:50:00,2.04235,2.04245,2.04225,2.04225,46600000.0
2007-12-14 02:51:00,2.04235,2.0424,2.04235,2.0424,16400000.0
2007-12-14 02:52:00,2.0424,2.0424,2.04235,2.04235,100800000.0
2007-12-14 02:53:00,2.04235,2.04245,2.04215,2.04215,258600001.0
2007-12-14 02:54:00,2.0421,2.04225,2.0417,2.04195,432699999.0
2007-12-14 02:55:00,2.04195,2.04245,2.0418,2.04215,321500000.0
2007-12-14 02:56:00,2.0425,2.04265,2.04205,2.04215,140299999.0
2007-12-14 02:57:00,2.04215,2.0422,2.04215,2.0422,24800000.0
2007-12-14 02:58:00,2.0422,2.0422,2.0422,2.0422,55200000.0
2007-12-14 02:59:00,2.0422,2.0427,2.0422,2.0422,96799999.0
2007-12-14 03:00:00,2.0425,2.0425,2.04245,2.04245,87200002.0
2007-12-14 03:01:00,2.0425,2.0425,2.0425,2.0425,112800000.0
2007-12-14 03:02:00,2.04245,2.04255,2.04245,2.0425,43500000.0
2007-12-14 03:03:00,2.0425,2.0425,2.04235,2.0425,113800001.0
2007-12-14 03:04:00,2.04245,2.0427,2.04245,2.0427,104700000.0
2007-12-14 03:05:00,2.0427,2.0427,2.0427,2.0427,12700000.0
2007-12-14 03:06:00,2.0427,2.0427,2.04265,2.04265,6400000.0
2007-12-14 03:07:00,2.04265,2.0427,2.04265,2.04265,39400000.0
2007-12-14 03:08:00,2.0426,2.0426,2.04245,2.0426,6000000.0
2007-12-14 03:09:00,2.04245,2.0426,2.04205,2.04205,134300000.0
2007-12-14 03:10:00,2.04195,2.0421,2.0418,2.0419,82000000.0
2007-12-14 03:11:00,2.0419,2.04205,2.0419,2.04205,28300001.0
2007-12-14 03:12:00,2.04205,2.04205,2.04175,2.04185,207099998.0
2007-12-14 03:13:00,2.0419,2.0419,2.0418,2.04185,233799998.0
2007-12-14 03:14:00,2.04195,2.042,2.0419,2.0419,29000000.0
2007-12-14 03:15:00,2.0419,2.04215,2.0419,2.0421,84300000.0
2007-12-14 03:16:00,2.0421,2.0421,2.042,2.042,115900000.0
2007-12-14 03:17:00,2.0421,2.0422,2.04205,2.04215,20100000.0
2007-12-14 03:18:00,2.0421,2.0421,2.042,2.042,172400000.0
2007-12-14 03:19:00,2.042,2.0421,2.042,2.042,124300000.0
2007-12-14 03:20:00,2.042,2.042,2.04175,2.0418,274600000.0
2007-12-14 03:21:00,2.0418,2.0419,2.04175,2.0419,246500000.0
2007-12-14 03:22:00,2.0419,2.0419,2.04175,2.04175,9600000.0
2007-12-14 03:23:00,2.0418,2.0418,2.0418,2.0418,3900000.0
2007-12-14 03:24:00,2.04175,2.0418,2.04175,2.04175,36100000.0
2007-12-14 03:25:00,2.04175,2.042,2.0415,2.0415,104705000.0
2007-12-14 03:26:00,2.0415,2.04175,2.04135,2.04175,150939999.0
2007-12-14 03:27:00,2.04125,2.0418,2.04125,2.0418,142400001.0
2007-12-14 03:28:00,2.0413,2.04175,2.0411,2.04115,91000000.0
2007-12-14 03:29:00,2.0412,2.04125,2.0412,2.04125,60800000.0
2007-12-14 03:30:00,2.04125,2.0413,2.0411,2.0412,47600000.0
2007-12-14 03:31:00,2.0412,2.04125,2.0412,2.0412,6300000.0
2007-12-14 03:32:00,2.0412,2.04125,2.0411,2.04115,82300000.0
2007-12-14 03:33:00,2.04115,2.04115,2.041,2.041,61200000.0
2007-12-14 03:34:00,2.04105,2.0411,2.04105,2.0411,14800000.0
2007-12-14 03:35:00,2.0411,2.0411,2.04105,2.04105,29900000.0
2007-12-14 03:36:00,2.0411,2.04115,2.041,2.0411,76500000.0
2007-12-14 03:37:00,2.0412,2.0412,2.04115,2.04115,15000000.0
2007-12-14 03:38:00,2.04105,2.0411,2.04105,2.0411,11600000.0
2007-12-14 03:39:00,2.0411,2.0412,2.04105,2.04105,16600000.0
2007-12-14 03:40:00,2.04115,2.0412,2.04115,2.04115,429599999.0
2007-12-14 03:41:00,2.04115,2.0412,2.04115,2.0412,45200000.0
2007-12-14 03:42:00,2.0412,2.04135,2.0412,2.04135,10900000.0
2007-12-14 03:43:00,2.04145,2.04145,2.0412,2.04135,35600000.0
2007-12-14 03:44:00,2.04135,2.0414,2.0413,2.0414,34300000.0
2007-12-14 03:45:00,2.0413,2.04155,2.04125,2.0415,92400000.0
2007-12-14 03:46:00,2.0415,2.0418,2.0414,2.0418,337999998.0
2007-12-14 03:47:00,2.0418,2.042,2.0418,2.04195,163399997.0
2007-12-14 03:48:00,2.042,2.0421,2.0419,2.04195,149200000.0
2007-12-14 03:49:00,2.04195,2.042,2.0419,2.0419,129799999.0
2007-12-14 03:50:00,2.04195,2.04215,2.0418,2.0421,78800001.0
2007-12-14 03:51:00,2.0421,2.04225,2.04205,2.04205,72800000.0
2007-12-14 03:52:00,2.0421,2.0421,2.0421,2.0421,14900000.0
2007-12-14 03:53:00,2.0421,2.0422,2.042,2.04205,38900000.0
2007-12-14 03:54:00,2.0421,2.0422,2.042,2.04205,31600000.0
2007-12-14 03:55:00,2.04205,2.0422,2.042,2.042,108700000.0
2007-12-14 03:56:00,2.042,2.04215,2.042,2.042,27300000.0
2007-12-14 03:57:00,2.04195,2.0421,2.04195,2.0421,1400000.0
2007-12-14 03:58:00,2.0421,2.0421,2.04195,2.042,8900000.0
2007-12-14 03:59:00,2.042,2.042,2.04195,2.04195,63600000.0
2007-12-14 04:00:00,2.0419,2.0419,2.0419,2.0419,53000000.0
2007-12-14 04:01:00,2.042,2.042,2.0419,2.0419,38600000.0
2007-12-14 04:02:00,2.0419,2.042,2.0418,2.04185,68100000.0
2007-12-14 04:03:00,2.0419,2.0419,2.0419,2.0419,14600000.0
2007-12-14 04:04:00,2.0419,2.042,2.0419,2.0419,57200000.0
2007-12-14 04:05:00,2.042,2.042,2.042,2.042,1800000.0
2007-12-14 04:06:00,2.042,2.042,2.0419,2.042,63100000.0
2007-12-14 04:07:00,2.042,2.0421,2.0418,2.0418,43600000.0
2007-12-14 04:08:00,2.0418,2.0418,2.0417,2.0418,56400000.0
2007-12-14 04:09:00,2.0418,2.0418,2.0417,2.0417,12300000.0
2007-12-14 04:10:00,2.0417,2.0417,2.0417,2.0417,21600000.0
2007-12-14 04:11:00,2.04165,2.04175,2.04155,2.04165,58900000.0
2007-12-14 04:12:00,2.04175,2.04175,2.0415,2.0416,107800000.0
2007-12-14 04:13:00,2.0416,2.0419,2.04155,2.0416,117100000.0
2007-12-14 04:14:00,2.0416,2.0416,2.04155,2.04155,79600000.0
2007-12-14 04:15:00,2.04155,2.04155,2.04145,2.04145,16000000.0
2007-12-14 04:16:00,2.0415,2.0415,2.0414,2.0415,77600001.0
2007-12-14 04:17:00,2.0415,2.0416,2.04135,2.04135,53300000.0
2007-12-14 04:18:00,2.04135,2.04135,2.041,2.04125,122800000.0
2007-12-14 04:19:00,2.04125,2.04125,2.04085,2.0409,222500000.0
2007-12-14 04:20:00,2.04085,2.04095,2.04045,2.04055,390800000.0
2007-12-14 04:21:00,2.04055,2.041,2.04055,2.0406,88300000.0
2007-12-14 04:22:00,2.0406,2.041,2.0406,2.0406,676399998.0
2007-12-14 04:23:00,2.0406,2.0409,2.0403,2.04035,230800001.0
2007-12-14 04:24:00,2.0403,2.0403,2.04,2.04,39200000.0
2007-12-14 04:25:00,2.04,2.04015,2.04,2.04015,12100000.0
2007-12-14 04:26:00,2.04015,2.04025,2.04015,2.04025,27900000.0
2007-12-14 04:27:00,2.04025,2.0403,2.04025,2.04025,38200000.0
2007-12-14 04:28:00,2.04025,2.04035,2.0402,2.0403,119900000.0
2007-12-14 04:29:00,2.0403,2.04055,2.0403,2.0405,28000000.0
2007-12-14 04:30:00,2.0405,2.0405,2.04045,2.04045,51300000.0
2007-12-14 04:31:00,2.0405,2.0405,2.0405,2.0405,200000.0
2007-12-14 04:32:00,2.0404,2.0405,2.0404,2.04045,27400000.0
2007-12-14 04:33:00,2.0405,2.0405,2.04045,2.04045,24800000.0
2007-12-14 04:34:00,2.04045,2.04055,2.04045,2.0405,45400000.0
2007-12-14 04:35:00,2.0405,2.0405,2.0404,2.0405,150000000.0
2007-12-14 04:36:00,2.04045,2.0405,2.0403,2.04035,64100000.0
2007-12-14 04:37:00,2.04035,2.04045,2.0403,2.0403,78700000.0
2007-12-14 04:38:00,2.04025,2.0404,2.04025,2.0404,99800000.0
2007-12-14 04:39:00,2.0404,2.0404,2.04035,2.04035,56000000.0
2007-12-14 04:40:00,2.04035,2.0404,2.0403,2.0404,79800000.0
2007-12-14 04:41:00,2.0404,2.0404,2.04015,2.0403,32600000.0
2007-12-14 04:42:00,2.0404,2.04045,2.0403,2.04035,151100000.0
2007-12-14 04:43:00,2.04035,2.04035,2.0402,2.0403,183300001.0
2007-12-14 04:44:00,2.04025,2.0404,2.04025,2.04035,392099999.0
2007-12-14 04:45:00,2.04035,2.04065,2.04035,2.0405,33200000.0
2007-12-14 04:46:00,2.0405,2.0405,2.0405,2.0405,18300000.0
2007-12-14 04:47:00,2.0405,2.04075,2.04025,2.04075,97200000.0
2007-12-14 04:48:00,2.04075,2.0415,2.04065,2.0413,213400000.0
2007-12-14 04:49:00,2.0414,2.04155,2.04095,2.04095,209500000.0
2007-12-14 04:50:00,2.04095,2.0412,2.04095,2.04115,176200000.0
2007-12-14 04:51:00,2.04115,2.04135,2.0411,2.04135,48900000.0
2007-12-14 04:52:00,2.04135,2.04145,2.04135,2.0414,108100000.0
2007-12-14 04:53:00,2.0414,2.04155,2.04135,2.0414,103100000.0
2007-12-14 04:54:00,2.0414,2.0414,2.04075,2.04085,99800000.0
2007-12-14 04:55:00,2.0406,2.041,2.0406,2.041,49800000.0
2007-12-14 04:56:00,2.04095,2.041,2.04095,2.041,14800000.0
2007-12-14 04:57:00,2.041,2.041,2.041,2.041,11200000.0
2007-12-14 04:58:00,2.041,2.041,2.04095,2.04095,16000000.0
2007-12-14 04:59:00,2.04095,2.0412,2.04095,2.0412,9900000.0
2007-12-14 05:00:00,2.0412,2.04125,2.041,2.04105,33900000.0
2007-12-14 05:01:00,2.04105,2.04105,2.04105,2.04105,25600000.0
2007-12-14 05:02:00,2.04105,2.04105,2.04105,2.04105,14400000.0
2007-12-14 05:03:00,2.041,2.041,2.04095,2.04095,150800003.0
2007-12-14 05:04:00,2.041,2.041,2.041,2.041,137600000.0
2007-12-14 05:05:00,2.041,2.041,2.04095,2.041,40000000.0
2007-12-14 05:06:00,2.041,2.041,2.04095,2.04095,21300000.0
2007-12-14 05:07:00,2.0409,2.041,2.0405,2.0405,235399999.0
2007-12-14 05:08:00,2.04055,2.04065,2.0405,2.0405,40000000.0
2007-12-14 05:09:00,2.0405,2.0406,2.0405,2.0406,327500009.0
2007-12-14 05:10:00,2.0406,2.0406,2.0405,2.0405,42400000.0
2007-12-14 05:11:00,2.0405,2.0414,2.0405,2.0414,247249999.0
2007-12-14 05:12:00,2.04135,2.0415,2.04135,2.0415,135200000.0
2007-12-14 05:13:00,2.0415,2.0415,2.0414,2.0415,111500000.0
2007-12-14 05:14:00,2.0415,2.04155,2.0414,2.04155,172500000.0
2007-12-14 05:15:00,2.04155,2.04165,2.04155,2.0416,79100000.0
2007-12-14 05:16:00,2.0416,2.04195,2.0416,2.04195,405299998.0
2007-12-14 05:17:00,2.042,2.042,2.04185,2.042,381600000.0
2007-12-14 05:18:00,2.042,2.042,2.0419,2.042,170400000.0
2007-12-14 05:19:00,2.042,2.042,2.0419,2.0419,83200000.0
2007-12-14 05:20:00,2.0419,2.0419,2.04175,2.0418,231800002.0
2007-12-14 05:21:00,2.0419,2.0421,2.0419,2.04205,148800000.0
2007-12-14 05:22:00,2.0421,2.0422,2.04205,2.0422,141600000.0
2007-12-14 05:23:00,2.0422,2.0422,2.04205,2.04215,133900000.0
2007-12-14 05:24:00,2.04215,2.04215,2.04195,2.042,343299998.0
2007-12-14 05:25:00,2.042,2.042,2.0416,2.04165,82400000.0
2007-12-14 05:26:00,2.04165,2.04185,2.04165,2.04175,104900001.0
2007-12-14 05:27:00,2.0418,2.0418,2.0416,2.0416,19200000.0
2007-12-14 05:28:00,2.0417,2.0418,2.0417,2.0418,20000000.0
2007-12-14 05:29:00,2.0417,2.0417,2.04165,2.04165,15200000.0
2007-12-14 05:30:00,2.04165,2.0417,2.0416,2.04165,18800000.0
2007-12-14 05:31:00,2.04165,2.04165,2.04125,2.04125,43100000.0
2007-12-14 05:32:00,2.04145,2.04155,2.04095,2.04155,63600000.0
2007-12-14 05:33:00,2.04155,2.04155,2.04155,2.04155,11200000.0
2007-12-14 05:34:00,2.0415,2.0417,2.0415,2.0417,134400001.0
2007-12-14 05:35:00,2.0417,2.0417,2.0417,2.0417,56800000.0
2007-12-14 05:36:00,2.0417,2.0417,2.04155,2.04155,100799999.0
2007-12-14 05:37:00,2.04155,2.0418,2.04155,2.0418,220000002.0
2007-12-14 05:38:00,2.0418,2.0419,2.0418,2.0418,130400000.0
2007-12-14 05:39:00,2.0418,2.0418,2.0418,2.0418,3200000.0
2007-12-14 05:40:00,2.0418,2.0418,2.04175,2.04175,11200000.0
2007-12-14 05:41:00,2.0419,2.04195,2.04185,2.04185,17000000.0
2007-12-14 05:42:00,2.0419,2.0419,2.04185,2.04185,24700000.0
2007-12-14 05:43:00,2.04185,2.04185,2.04185,2.04185,2400000.0
2007-12-14 05:44:00,2.04185,2.04185,2.04175,2.04175,44900000.0
2007-12-14 05:45:00,2.0418,2.0418,2.0418,2.0418,26400000.0
2007-12-14 05:46:00,2.0419,2.0419,2.0418,2.0419,46700000.0
2007-12-14 05:47:00,2.0419,2.0419,2.0419,2.0419,10600000.0
2007-12-14 05:48:00,2.04185,2.0419,2.04185,2.0419,97600003.0
2007-12-14 05:49:00,2.04185,2.0419,2.04185,2.0419,11400000.0
2007-12-14 05:50:00,2.0419,2.04195,2.04185,2.04195,18500000.0
2007-12-14 05:51:00,2.0419,2.04195,2.04135,2.0417,325599998.0
2007-12-14 05:52:00,2.0418,2.042,2.0418,2.042,39000000.0
2007-12-14 05:53:00,2.04175,2.04195,2.04165,2.04195,11600000.0
2007-12-14 05:54:00,2.04195,2.04195,2.04165,2.04165,8800000.0
2007-12-14 05:55:00,2.042,2.042,2.04165,2.0417,37300000.0
2007-12-14 05:56:00,2.0417,2.04175,2.0417,2.0417,26000000.0
2007-12-14 05:57:00,2.0417,2.0417,2.04115,2.0416,175900000.0
2007-12-14 05:58:00,2.04155,2.0416,2.04135,2.04135,224100001.0
2007-12-14 05:59:00,2.04135,2.04145,2.04105,2.04105,244900001.0
2007-12-14 06:00:00,2.04105,2.0412,2.0404,2.04115,157199999.0
2007-12-14 06:01:00,2.04115,2.0414,2.04075,2.04105,253800002.0
2007-12-14 06:02:00,2.04105,2.0413,2.041,2.0413,247500006.0
2007-12-14 06:03:00,2.0413,2.0413,2.04125,2.0413,104800000.0
2007-12-14 06:04:00,2.0413,2.0414,2.041,2.04115,184299994.0
2007-12-14 06:05:00,2.04125,2.0413,2.0407,2.0407,210900002.0
2007-12-14 06:06:00,2.04075,2.04075,2.0405,2.04075,122600000.0
2007-12-14 06:07:00,2.0408,2.04085,2.04065,2.0407,126600000.0
2007-12-14 06:08:00,2.04085,2.04085,2.04065,2.0407,107300000.0
2007-12-14 06:09:00,2.04065,2.0409,2.04065,2.0409,32500000.0
2007-12-14 06:10:00,2.04085,2.04095,2.0407,2.0407,85500000.0
2007-12-14 06:11:00,2.0407,2.041,2.04055,2.04075,178900000.0
2007-12-14 06:12:00,2.0408,2.04115,2.0408,2.04115,53500000.0
2007-12-14 06:13:00,2.0411,2.0413,2.0411,2.0412,111900000.0
2007-12-14 06:14:00,2.04115,2.0412,2.04115,2.0412,47300000.0
2007-12-14 06:15:00,2.0412,2.0412,2.0412,2.0412,24000000.0
2007-12-14 06:16:00,2.04115,2.0412,2.041,2.0411,74400000.0
2007-12-14 06:17:00,2.04115,2.04125,2.0411,2.04125,83200000.0
2007-12-14 06:18:00,2.0413,2.0413,2.04105,2.04105,82399999.0
2007-12-14 06:19:00,2.04105,2.0411,2.04095,2.04105,90400000.0
2007-12-14 06:20:00,2.04105,2.04115,2.04105,2.0411,142600000.0
2007-12-14 06:21:00,2.0411,2.0411,2.041,2.041,75200000.0
2007-12-14 06:22:00,2.041,2.0411,2.041,2.04105,88000000.0
2007-12-14 06:23:00,2.041,2.04105,2.041,2.04105,94399996.0
2007-12-14 06:24:00,2.04105,2.0411,2.04095,2.041,200899999.0
2007-12-14 06:25:00,2.041,2.04105,2.041,2.04105,80799997.0
2007-12-14 06:26:00,2.04095,2.041,2.04095,2.04095,4900000.0
2007-12-14 06:27:00,2.0411,2.04115,2.04095,2.04115,57700000.0
2007-12-14 06:28:00,2.0411,2.04125,2.0411,2.0412,49499999.0
2007-12-14 06:29:00,2.04115,2.04145,2.041,2.04145,83300000.0
2007-12-14 06:30:00,2.04145,2.04155,2.0412,2.04145,455699995.0
2007-12-14 06:31:00,2.04145,2.0415,2.04115,2.04115,77100000.0
2007-12-14 06:32:00,2.0411,2.0414,2.04085,2.04115,313800000.0
2007-12-14 06:33:00,2.04115,2.04165,2.04115,2.04145,492600000.0
2007-12-14 06:34:00,2.04145,2.0415,2.04125,2.0414,374200004.0
2007-12-14 06:35:00,2.0414,2.04145,2.04105,2.04105,134000000.0
2007-12-14 06:36:00,2.041,2.04115,2.04095,2.04105,156800000.0
2007-12-14 06:37:00,2.04105,2.04105,2.04095,2.041,257600000.0
2007-12-14 06:38:00,2.04095,2.041,2.0405,2.0405,184300001.0
2007-12-14 06:39:00,2.0405,2.0409,2.0405,2.0408,100100000.0
2007-12-14 06:40:00,2.0408,2.0408,2.04045,2.04045,60100000.0
2007-12-14 06:41:00,2.04045,2.0405,2.03995,2.04,223699999.0
2007-12-14 06:42:00,2.04,2.04,2.04,2.04,31300000.0
2007-12-14 06:43:00,2.04,2.04,2.03925,2.03925,142000000.0
2007-12-14 06:44:00,2.03925,2.03925,2.03865,2.03895,245599997.0
2007-12-14 06:45:00,2.03895,2.03925,2.03845,2.0385,469199997.0
2007-12-14 06:46:00,2.0385,2.039,2.0385,2.0388,307400001.0
2007-12-14 06:47:00,2.03875,2.0388,2.0384,2.03855,218400000.0
2007-12-14 06:48:00,2.03855,2.0386,2.0385,2.0386,188799999.0
2007-12-14 06:49:00,2.0386,2.03875,2.0385,2.03855,132500000.0
2007-12-14 06:50:00,2.03855,2.0387,2.03855,2.0387,114900000.0
2007-12-14 06:51:00,2.0387,2.03875,2.0386,2.0387,212000000.0
2007-12-14 06:52:00,2.0387,2.0387,2.0386,2.0387,97400000.0
2007-12-14 06:53:00,2.0386,2.0388,2.0386,2.03875,86400000.0
2007-12-14 06:54:00,2.03875,2.039,2.0387,2.0388,178800000.0
2007-12-14 06:55:00,2.0388,2.03905,2.0388,2.03905,11900000.0
2007-12-14 06:56:00,2.03895,2.03895,2.03885,2.03885,28100000.0
2007-12-14 06:57:00,2.03905,2.03915,2.03895,2.0391,54300000.0
2007-12-14 06:58:00,2.03915,2.03955,2.03915,2.03935,247800000.0
2007-12-14 06:59:00,2.03935,2.03945,2.0393,2.0393,341100000.0
2007-12-14 07:00:00,2.03935,2.03945,2.0393,2.03935,129100000.0
2007-12-14 07:01:00,2.03945,2.03945,2.0394,2.0394,10400000.0
2007-12-14 07:02:00,2.0394,2.03945,2.03935,2.0394,25000000.0
2007-12-14 07:03:00,2.0394,2.0394,2.03925,2.03935,18200000.0
2007-12-14 07:04:00,2.03935,2.0394,2.03935,2.0394,21600000.0
2007-12-14 07:05:00,2.0394,2.0394,2.03935,2.03935,7200000.0
2007-12-14 07:06:00,2.03935,2.03945,2.03935,2.0394,23600000.0
2007-12-14 07:07:00,2.0394,2.03945,2.03935,2.0394,47000000.0
2007-12-14 07:08:00,2.0396,2.0396,2.03945,2.03955,65500000.0
2007-12-14 07:09:00,2.03955,2.0396,2.0394,2.0396,61400000.0
2007-12-14 07:10:00,2.03955,2.03955,2.0393,2.0393,223100000.0
2007-12-14 07:11:00,2.0395,2.03955,2.0392,2.03925,128900002.0
2007-12-14 07:12:00,2.03925,2.03925,2.0392,2.0392,111200002.0
2007-12-14 07:13:00,2.0392,2.03955,2.0392,2.0392,146099999.0
2007-12-14 07:14:00,2.0392,2.0392,2.03915,2.0392,142900002.0
2007-12-14 07:15:00,2.03925,2.03955,2.0392,2.03945,198500000.0
2007-12-14 07:16:00,2.0395,2.0396,2.0395,2.0396,43100000.0
2007-12-14 07:17:00,2.0395,2.03955,2.0395,2.0395,51400000.0
2007-12-14 07:18:00,2.03945,2.0397,2.03935,2.03955,791100001.0
2007-12-14 07:19:00,2.03955,2.04035,2.0395,2.04035,669000001.0
2007-12-14 07:20:00,2.0403,2.0405,2.0403,2.04045,105899998.0
2007-12-14 07:21:00,2.04045,2.04085,2.0404,2.04085,237900000.0
2007-12-14 07:22:00,2.04085,2.04125,2.04085,2.041,466800001.0
2007-12-14 07:23:00,2.04105,2.0414,2.041,2.04115,317100000.0
2007-12-14 07:24:00,2.04115,2.04135,2.04115,2.0412,155700000.0
2007-12-14 07:25:00,2.0413,2.04135,2.0413,2.04135,39200000.0
2007-12-14 07:26:00,2.0413,2.0413,2.04085,2.0409,247200000.0
2007-12-14 07:27:00,2.04105,2.04115,2.0408,2.04105,211999996.0
2007-12-14 07:28:00,2.04095,2.0412,2.0408,2.04105,176800000.0
2007-12-14 07:29:00,2.04105,2.0411,2.041,2.04105,92700000.0
2007-12-14 07:30:00,2.04105,2.04115,2.041,2.04105,157600000.0
2007-12-14 07:31:00,2.0411,2.04115,2.0411,2.0411,46900000.0
2007-12-14 07:32:00,2.04115,2.04155,2.0411,2.0414,212900000.0
2007-12-14 07:33:00,2.0414,2.04175,2.0412,2.0417,514800000.0
2007-12-14 07:34:00,2.04165,2.0422,2.04165,2.04215,580600000.0
2007-12-14 07:35:00,2.04215,2.0423,2.04125,2.04135,751499999.0
2007-12-14 07:36:00,2.0413,2.0417,2.04125,2.0417,261200000.0
2007-12-14 07:37:00,2.04165,2.04175,2.04145,2.0416,155800000.0
2007-12-14 07:38:00,2.04165,2.04175,2.0415,2.04175,115500000.0
2007-12-14 07:39:00,2.0417,2.0418,2.0417,2.0418,68200000.0
2007-12-14 07:40:00,2.0418,2.0418,2.0417,2.0417,46700000.0
2007-12-14 07:41:00,2.0417,2.04185,2.0417,2.04175,16200000.0
2007-12-14 07:42:00,2.0417,2.0417,2.0417,2.0417,32300000.0
2007-12-14 07:43:00,2.0417,2.0417,2.0417,2.0417,37400000.0
2007-12-14 07:44:00,2.0417,2.0418,2.04165,2.0417,41000000.0
2007-12-14 07:45:00,2.0417,2.0417,2.0411,2.04125,110900000.0
2007-12-14 07:46:00,2.04125,2.04155,2.04125,2.0413,321299998.0
2007-12-14 07:47:00,2.04125,2.0413,2.04125,2.0413,174699995.0
2007-12-14 07:48:00,2.04125,2.04135,2.04125,2.0413,39800000.0
2007-12-14 07:49:00,2.04115,2.0413,2.04105,2.0412,224500000.0
2007-12-14 07:50:00,2.0412,2.0414,2.04115,2.0412,31700000.0
2007-12-14 07:51:00,2.0412,2.04145,2.0409,2.0411,289400000.0
2007-12-14 07:52:00,2.0411,2.04125,2.0411,2.04125,255099992.0
2007-12-14 07:53:00,2.04125,2.04125,2.0403,2.0405,180900000.0
2007-12-14 07:54:00,2.0405,2.04105,2.0405,2.0408,142400000.0
2007-12-14 07:55:00,2.0408,2.041,2.04075,2.041,205099998.0
2007-12-14 07:56:00,2.041,2.04135,2.04095,2.0411,196399998.0
2007-12-14 07:57:00,2.0413,2.04205,2.04105,2.04175,567099996.0
2007-12-14 07:58:00,2.0418,2.042,2.0418,2.0418,155100000.0
2007-12-14 07:59:00,2.04185,2.0421,2.0418,2.0421,119500000.0
2007-12-14 08:00:00,2.04205,2.0422,2.042,2.0421,179000000.0
2007-12-14 08:01:00,2.0421,2.0426,2.0421,2.0424,263600000.0
2007-12-14 08:02:00,2.04245,2.04245,2.0422,2.0422,94600000.0
2007-12-14 08:03:00,2.04225,2.04225,2.0419,2.0419,411799994.0
2007-12-14 08:04:00,2.0419,2.04225,2.0418,2.0422,174100000.0
2007-12-14 08:05:00,2.0422,2.04225,2.0419,2.04205,83200000.0
2007-12-14 08:06:00,2.04205,2.0422,2.04195,2.042,147500000.0
2007-12-14 08:07:00,2.042,2.04215,2.0418,2.04205,117000000.0
2007-12-14 08:08:00,2.04205,2.0421,2.0419,2.0419,101600000.0
2007-12-14 08:09:00,2.0419,2.04205,2.0415,2.0415,225200000.0
2007-12-14 08:10:00,2.0415,2.0415,2.04105,2.0413,260500000.0
2007-12-14 08:11:00,2.0413,2.0417,2.0413,2.04135,126300000.0
2007-12-14 08:12:00,2.04135,2.04165,2.04135,2.0416,131800000.0
2007-12-14 08:13:00,2.04165,2.0417,2.0412,2.0413,127400001.0
2007-12-14 08:14:00,2.04125,2.04125,2.04105,2.04115,99300000.0
2007-12-14 08:15:00,2.0412,2.0412,2.0409,2.0409,153700000.0
2007-12-14 08:16:00,2.0409,2.04105,2.0409,2.041,40200000.0
2007-12-14 08:17:00,2.041,2.04105,2.041,2.04105,59100000.0
2007-12-14 08:18:00,2.04105,2.0411,2.041,2.0411,24000000.0
2007-12-14 08:19:00,2.0411,2.04135,2.04105,2.04135,211499997.0
2007-12-14 08:20:00,2.0412,2.04155,2.04105,2.0415,531099991.0
2007-12-14 08:21:00,2.0415,2.0415,2.04145,2.0415,114300000.0
2007-12-14 08:22:00,2.0415,2.04205,2.04145,2.04205,180899998.0
2007-12-14 08:23:00,2.04205,2.0421,2.04195,2.04195,35700000.0
2007-12-14 08:24:00,2.04195,2.0421,2.0419,2.04195,307700000.0
2007-12-14 08:25:00,2.04195,2.04205,2.04195,2.04205,68000000.0
2007-12-14 08:26:00,2.04205,2.04285,2.04205,2.04245,671500001.0
2007-12-14 08:27:00,2.04245,2.04265,2.0422,2.04225,260699997.0
2007-12-14 08:28:00,2.0422,2.04225,2.0421,2.04215,114200000.0
2007-12-14 08:29:00,2.04215,2.0422,2.04215,2.0422,6100000.0
2007-12-14 08:30:00,2.0422,2.04245,2.0421,2.04235,236800000.0
2007-12-14 08:31:00,2.04245,2.04245,2.04215,2.04215,257100000.0
2007-12-14 08:32:00,2.04215,2.04225,2.04215,2.04225,67100000.0
2007-12-14 08:33:00,2.04225,2.04225,2.04225,2.04225,12800000.0
2007-12-14 08:34:00,2.04225,2.0423,2.04195,2.04205,386500000.0
2007-12-14 08:35:00,2.04205,2.04215,2.04085,2.04145,663999997.0
2007-12-14 08:36:00,2.0415,2.04195,2.04135,2.04175,420600000.0
2007-12-14 08:37:00,2.04175,2.04185,2.0417,2.0417,133800000.0
2007-12-14 08:38:00,2.04175,2.04175,2.04145,2.04145,75100000.0
2007-12-14 08:39:00,2.0415,2.04155,2.04145,2.04155,113600000.0
2007-12-14 08:40:00,2.04155,2.0416,2.04145,2.04155,294000008.0
2007-12-14 08:41:00,2.04155,2.04185,2.04125,2.04145,384800004.0
2007-12-14 08:42:00,2.04135,2.0423,2.04135,2.0422,254800000.0
2007-12-14 08:43:00,2.0422,2.04385,2.0422,2.0435,895100007.0
2007-12-14 08:44:00,2.0435,2.0437,2.0425,2.04255,177999999.0
2007-12-14 08:45:00,2.04255,2.04345,2.04245,2.0434,266899996.0
2007-12-14 08:46:00,2.0434,2.04385,2.0434,2.0435,148900000.0
2007-12-14 08:47:00,2.0435,2.04355,2.04345,2.0435,23900000.0
2007-12-14 08:48:00,2.0435,2.0435,2.0432,2.0432,92100000.0
2007-12-14 08:49:00,2.04325,2.0433,2.0431,2.04325,150900000.0
2007-12-14 08:50:00,2.04325,2.04355,2.04325,2.04355,305400001.0
2007-12-14 08:51:00,2.04355,2.04465,2.04355,2.0443,670000000.0
2007-12-14 08:52:00,2.04425,2.04455,2.04425,2.04455,211300000.0
2007-12-14 08:53:00,2.04455,2.04455,2.04425,2.04425,240100000.0
2007-12-14 08:54:00,2.04425,2.04435,2.04375,2.04385,275500000.0
2007-12-14 08:55:00,2.04385,2.04395,2.0435,2.0438,185000000.0
2007-12-14 08:56:00,2.04375,2.04385,2.0437,2.0437,137200000.0
2007-12-14 08:57:00,2.04375,2.04395,2.0437,2.04375,84200000.0
2007-12-14 08:58:00,2.04375,2.04375,2.04325,2.04325,150900000.0
2007-12-14 08:59:00,2.0432,2.0435,2.0432,2.04325,119000000.0
2007-12-14 09:00:00,2.04325,2.04335,2.0432,2.0433,118000000.0
2007-12-14 09:01:00,2.0433,2.04385,2.0433,2.04355,228400000.0
2007-12-14 09:02:00,2.04355,2.0442,2.04335,2.04415,275699999.0
2007-12-14 09:03:00,2.04405,2.04435,2.044,2.044,123800000.0
2007-12-14 09:04:00,2.044,2.04405,2.04395,2.04395,252100000.0
2007-12-14 09:05:00,2.044,2.04425,2.04395,2.04395,227099998.0
2007-12-14 09:06:00,2.04395,2.0441,2.04395,2.044,170500000.0
2007-12-14 09:07:00,2.04395,2.04405,2.0439,2.0439,239700002.0
2007-12-14 09:08:00,2.0439,2.04395,2.04335,2.0434,290800001.0
2007-12-14 09:09:00,2.0434,2.0437,2.04335,2.04335,439299997.0
2007-12-14 09:10:00,2.04335,2.04335,2.04245,2.0425,1123899999.0
2007-12-14 09:11:00,2.04245,2.0429,2.04245,2.04285,603699998.0
2007-12-14 09:12:00,2.04285,2.04295,2.04245,2.04255,410800000.0
2007-12-14 09:13:00,2.04255,2.04255,2.0422,2.04235,356500000.0
2007-12-14 09:14:00,2.04225,2.04225,2.04205,2.04205,536100000.0
2007-12-14 09:15:00,2.04205,2.04205,2.0418,2.04185,161600000.0
2007-12-14 09:16:00,2.04175,2.04185,2.04145,2.04175,610500001.0
2007-12-14 09:17:00,2.04175,2.04195,2.04165,2.04175,606300000.0
2007-12-14 09:18:00,2.04185,2.04195,2.04135,2.04135,219800000.0
2007-12-14 09:19:00,2.04135,2.0417,2.04135,2.04165,199099999.0
2007-12-14 09:20:00,2.04165,2.0417,2.0416,2.0416,43200000.0
2007-12-14 09:21:00,2.0416,2.04235,2.0416,2.04215,275650000.0
2007-12-14 09:22:00,2.04205,2.04235,2.04205,2.0422,225100000.0
2007-12-14 09:23:00,2.04215,2.04215,2.04135,2.0414,379300000.0
2007-12-14 09:24:00,2.0414,2.04145,2.04135,2.04135,45600000.0
2007-12-14 09:25:00,2.04135,2.04135,2.03985,2.04025,379700000.0
2007-12-14 09:26:00,2.04025,2.04095,2.03995,2.04075,382600000.0
2007-12-14 09:27:00,2.04075,2.04225,2.04075,2.04185,357300000.0
2007-12-14 09:28:00,2.04185,2.04185,2.0405,2.0406,454150000.0
2007-12-14 09:29:00,2.04055,2.04055,2.03865,2.0397,736200003.0
2007-12-14 09:30:00,2.03975,2.0404,2.0396,2.03995,453200000.0
2007-12-14 09:31:00,2.04,2.04005,2.03955,2.03975,273000000.0
2007-12-14 09:32:00,2.03975,2.03975,2.0395,2.0396,223600000.0
2007-12-14 09:33:00,2.03955,2.0397,2.03955,2.03955,154800000.0
2007-12-14 09:34:00,2.0395,2.03955,2.03905,2.03905,289600000.0
2007-12-14 09:35:00,2.03905,2.03905,2.03825,2.03825,430200000.0
2007-12-14 09:36:00,2.03825,2.03955,2.03815,2.03935,821800001.0
2007-12-14 09:37:00,2.03935,2.03975,2.03925,2.03965,429500000.0
2007-12-14 09:38:00,2.03965,2.03985,2.03945,2.03975,361300000.0
2007-12-14 09:39:00,2.03975,2.0398,2.03975,2.0398,229800000.0
2007-12-14 09:40:00,2.0398,2.03995,2.03845,2.03845,359900000.0
2007-12-14 09:41:00,2.03845,2.0388,2.0381,2.03875,476900000.0
2007-12-14 09:42:00,2.03875,2.03935,2.03875,2.03905,425500001.0
2007-12-14 09:43:00,2.03905,2.03915,2.039,2.03905,182200000.0
2007-12-14 09:44:00,2.03905,2.03945,2.03905,2.03935,212400000.0
2007-12-14 09:45:00,2.03945,2.03955,2.03885,2.03905,371900000.0
2007-12-14 09:46:00,2.03905,2.03935,2.03905,2.0392,351300000.0
2007-12-14 09:47:00,2.0392,2.04065,2.0392,2.04055,331300000.0
2007-12-14 09:48:00,2.04055,2.04055,2.03945,2.03985,348100000.0
2007-12-14 09:49:00,2.03985,2.04005,2.0397,2.03995,160800000.0
2007-12-14 09:50:00,2.03995,2.04005,2.03985,2.03995,136500000.0
2007-12-14 09:51:00,2.03995,2.04055,2.03995,2.04045,312600000.0
2007-12-14 09:52:00,2.04045,2.04085,2.04045,2.0408,97100000.0
2007-12-14 09:53:00,2.0408,2.04085,2.04035,2.0407,360200000.0
2007-12-14 09:54:00,2.0407,2.0407,2.04005,2.04045,808899999.0
2007-12-14 09:55:00,2.0404,2.04075,2.04035,2.04045,597300000.0
2007-12-14 09:56:00,2.04045,2.04055,2.03985,2.03995,392900000.0
2007-12-14 09:57:00,2.03995,2.04025,2.03995,2.04015,287499998.0
2007-12-14 09:58:00,2.04015,2.04035,2.04,2.04035,230700000.0
2007-12-14 09:59:00,2.04035,2.04065,2.0399,2.04025,501300000.0
2007-12-14 10:00:00,2.04025,2.04095,2.04025,2.04045,530599999.0
2007-12-14 10:01:00,2.04045,2.04085,2.04025,2.04075,454000003.0
2007-12-14 10:02:00,2.04075,2.04075,2.04025,2.04035,337599999.0
2007-12-14 10:03:00,2.04035,2.04045,2.04015,2.04035,555299989.0
2007-12-14 10:04:00,2.04035,2.04035,2.03995,2.04005,447300000.0
2007-12-14 10:05:00,2.04005,2.04015,2.04005,2.04015,422900000.0
2007-12-14 10:06:00,2.03995,2.04005,2.03865,2.03905,442000000.0
2007-12-14 10:07:00,2.03895,2.03965,2.03885,2.03895,400500002.0
2007-12-14 10:08:00,2.0389,2.03895,2.03855,2.0388,239400000.0
2007-12-14 10:09:00,2.0388,2.0389,2.03875,2.03885,219899997.0
2007-12-14 10:10:00,2.03885,2.03915,2.03885,2.03895,159800000.0
2007-12-14 10:11:00,2.03895,2.03925,2.03895,2.03925,391100000.0
2007-12-14 10:12:00,2.03925,2.03955,2.0391,2.03955,680600002.0
2007-12-14 10:13:00,2.03955,2.03965,2.03865,2.03875,438500000.0
2007-12-14 10:14:00,2.03875,2.03875,2.03755,2.03805,779355007.0
2007-12-14 10:15:00,2.03805,2.03845,2.03785,2.03835,279400000.0
2007-12-14 10:16:00,2.03835,2.03855,2.03825,2.03845,113400000.0
2007-12-14 10:17:00,2.03845,2.03855,2.0384,2.03845,101500000.0
2007-12-14 10:18:00,2.03865,2.03895,2.03855,2.03855,209700000.0
2007-12-14 10:19:00,2.03855,2.03875,2.0384,2.0384,557699992.0
2007-12-14 10:20:00,2.0384,2.03895,2.03835,2.03855,804500008.0
2007-12-14 10:21:00,2.03855,2.0396,2.03855,2.03935,699000002.0
2007-12-14 10:22:00,2.03935,2.03945,2.03925,2.0393,186500000.0
2007-12-14 10:23:00,2.0393,2.03935,2.03875,2.0388,253300000.0
2007-12-14 10:24:00,2.03885,2.03895,2.03815,2.03815,248600000.0
2007-12-14 10:25:00,2.03805,2.03845,2.03805,2.03845,189200002.0
2007-12-14 10:26:00,2.03845,2.03845,2.03805,2.0381,139600000.0
2007-12-14 10:27:00,2.0381,2.03825,2.03805,2.03805,132200000.0
2007-12-14 10:28:00,2.03805,2.03835,2.03785,2.0381,400200000.0
2007-12-14 10:29:00,2.0381,2.03825,2.03795,2.03815,192700000.0
2007-12-14 10:30:00,2.03815,2.03825,2.0381,2.03815,192500000.0
2007-12-14 10:31:00,2.0381,2.03845,2.0381,2.03835,271000000.0
2007-12-14 10:32:00,2.03835,2.0387,2.0383,2.0384,222400000.0
2007-12-14 10:33:00,2.0384,2.0385,2.03815,2.03825,307000000.0
2007-12-14 10:34:00,2.03825,2.03835,2.03805,2.03815,233700000.0
2007-12-14 10:35:00,2.03815,2.03815,2.03805,2.0381,101600000.0
2007-12-14 10:36:00,2.0381,2.03835,2.03805,2.03825,154400000.0
2007-12-14 10:37:00,2.03825,2.0385,2.038,2.03835,324500000.0
2007-12-14 10:38:00,2.03835,2.0384,2.0381,2.03835,265499999.0
2007-12-14 10:39:00,2.03825,2.03895,2.03825,2.0389,436400001.0
2007-12-14 10:40:00,2.0389,2.03905,2.0388,2.03905,238600000.0
2007-12-14 10:41:00,2.03905,2.03905,2.0379,2.03875,373899998.0
2007-12-14 10:42:00,2.03875,2.03875,2.0381,2.0381,511600004.0
2007-12-14 10:43:00,2.0381,2.03825,2.0379,2.0382,247600000.0
2007-12-14 10:44:00,2.0383,2.03885,2.03825,2.03875,149400000.0
2007-12-14 10:45:00,2.03875,2.039,2.03865,2.03875,229800000.0
2007-12-14 10:46:00,2.039,2.03915,2.0388,2.03905,135800000.0
2007-12-14 10:47:00,2.03895,2.03905,2.0388,2.039,107700000.0
2007-12-14 10:48:00,2.0391,2.03925,2.03905,2.03925,85100000.0
2007-12-14 10:49:00,2.03925,2.03925,2.03905,2.03905,50500000.0
2007-12-14 10:50:00,2.03905,2.03905,2.03865,2.03885,156499999.0
2007-12-14 10:51:00,2.03885,2.03895,2.03845,2.03845,143000000.0
2007-12-14 10:52:00,2.03845,2.03885,2.03815,2.0388,359900000.0
2007-12-14 10:53:00,2.0388,2.03885,2.0387,2.0387,421000002.0
2007-12-14 10:54:00,2.0387,2.03875,2.03865,2.03865,112200000.0
2007-12-14 10:55:00,2.03865,2.03865,2.03855,2.03865,264499999.0
2007-12-14 10:56:00,2.03865,2.03865,2.03855,2.03865,119900000.0
2007-12-14 10:57:00,2.03865,2.03875,2.0386,2.03865,90500000.0
2007-12-14 10:58:00,2.0386,2.03885,2.0386,2.03875,66100000.0
2007-12-14 10:59:00,2.03875,2.03915,2.03865,2.03915,213600001.0
2007-12-14 11:00:00,2.03915,2.03935,2.03895,2.0392,886499995.0
2007-12-14 11:01:00,2.0392,2.03925,2.039,2.03905,228700000.0
2007-12-14 11:02:00,2.03905,2.03905,2.03885,2.03895,326100002.0
2007-12-14 11:03:00,2.03895,2.03895,2.03855,2.03885,260699996.0
2007-12-14 11:04:00,2.03885,2.03905,2.0388,2.03895,450000000.0
2007-12-14 11:05:00,2.03905,2.03905,2.03875,2.03885,512400001.0
2007-12-14 11:06:00,2.03885,2.03885,2.0384,2.03855,450699999.0
2007-12-14 11:07:00,2.03855,2.03865,2.03815,2.03825,661500002.0
2007-12-14 11:08:00,2.03825,2.03885,2.03805,2.03865,610100003.0
2007-12-14 11:09:00,2.0386,2.03895,2.0385,2.03865,261600000.0
2007-12-14 11:10:00,2.03875,2.039,2.03855,2.03855,571400000.0
2007-12-14 11:11:00,2.03855,2.0387,2.03805,2.0383,539399998.0
2007-12-14 11:12:00,2.0383,2.03835,2.0365,2.03685,428575000.0
2007-12-14 11:13:00,2.03675,2.03685,2.03625,2.03635,675249999.0
2007-12-14 11:14:00,2.03635,2.03645,2.03595,2.03595,669100004.0
2007-12-14 11:15:00,2.03595,2.03605,2.0355,2.0356,560900001.0
2007-12-14 11:16:00,2.0356,2.03625,2.0355,2.0361,736200001.0
2007-12-14 11:17:00,2.03605,2.03645,2.036,2.0363,679600000.0
2007-12-14 11:18:00,2.0363,2.03655,2.0359,2.03595,358400000.0
2007-12-14 11:19:00,2.03595,2.03605,2.0358,2.0358,589000000.0
2007-12-14 11:20:00,2.03585,2.03605,2.03555,2.03555,696400000.0
2007-12-14 11:21:00,2.03555,2.03555,2.0347,2.03505,954699991.0
2007-12-14 11:22:00,2.03505,2.0357,2.03505,2.03555,612500000.0
2007-12-14 11:23:00,2.0356,2.0359,2.0355,2.03575,917899999.0
2007-12-14 11:24:00,2.03575,2.03595,2.03565,2.03575,569000000.0
2007-12-14 11:25:00,2.0357,2.03585,2.03545,2.0355,458200003.0
2007-12-14 11:26:00,2.0355,2.0358,2.0354,2.0357,655199999.0
2007-12-14 11:27:00,2.0357,2.03585,2.0356,2.0356,196599999.0
2007-12-14 11:28:00,2.0356,2.03595,2.0356,2.03595,262000000.0
2007-12-14 11:29:00,2.03595,2.03595,2.0357,2.0358,343800000.0
2007-12-14 11:30:00,2.0358,2.03585,2.0356,2.0356,495000000.0
2007-12-14 11:31:00,2.03555,2.03555,2.03525,2.03535,502400000.0
2007-12-14 11:32:00,2.03535,2.03535,2.03425,2.03465,914200000.0
2007-12-14 11:33:00,2.0346,2.03495,2.03445,2.0347,723900000.0
2007-12-14 11:34:00,2.0347,2.03505,2.03455,2.03485,266400000.0
2007-12-14 11:35:00,2.03485,2.03505,2.0345,2.0348,402100000.0
2007-12-14 11:36:00,2.0348,2.03495,2.03465,2.0347,380600000.0
2007-12-14 11:37:00,2.0347,2.03495,2.03465,2.03475,229950000.0
2007-12-14 11:38:00,2.03475,2.0348,2.0335,2.03375,731800001.0
2007-12-14 11:39:00,2.0337,2.03415,2.0337,2.03415,693800000.0
2007-12-14 11:40:00,2.03415,2.0346,2.03415,2.0345,875100000.0
2007-12-14 11:41:00,2.03455,2.03505,2.03445,2.03475,709699996.0
2007-12-14 11:42:00,2.03475,2.0351,2.03465,2.0348,555100000.0
2007-12-14 11:43:00,2.0348,2.03515,2.03475,2.03515,345900000.0
2007-12-14 11:44:00,2.03515,2.0356,2.03495,2.03505,547000000.0
2007-12-14 11:45:00,2.03505,2.03505,2.03415,2.0344,634500001.0
2007-12-14 11:46:00,2.03445,2.03455,2.0342,2.03455,590800000.0
2007-12-14 11:47:00,2.03455,2.03485,2.034,2.03415,706600001.0
2007-12-14 11:48:00,2.0341,2.03415,2.0335,2.034,747360001.0
2007-12-14 11:49:00,2.034,2.03445,2.0339,2.03445,764900001.0
2007-12-14 11:50:00,2.0345,2.03515,2.03435,2.0347,551600000.0
2007-12-14 11:51:00,2.0347,2.0348,2.03435,2.03445,702100005.0
2007-12-14 11:52:00,2.03445,2.03465,2.03445,2.03465,505200000.0
2007-12-14 11:53:00,2.03465,2.03465,2.0343,2.0344,635399999.0
2007-12-14 11:54:00,2.0344,2.0344,2.03415,2.03425,396800001.0
2007-12-14 11:55:00,2.03425,2.0343,2.03255,2.03255,956645000.0
2007-12-14 11:56:00,2.03265,2.0327,2.0319,2.0326,725200000.0
2007-12-14 11:57:00,2.0326,2.0327,2.03235,2.03255,652200000.0
2007-12-14 11:58:00,2.03255,2.03265,2.0311,2.03185,878499998.0
2007-12-14 11:59:00,2.03185,2.03245,2.0317,2.0323,758399999.0
2007-12-14 12:00:00,2.0323,2.03245,2.032,2.03225,664600000.0
2007-12-14 12:01:00,2.03225,2.03275,2.03225,2.03255,372000000.0
2007-12-14 12:02:00,2.0325,2.03265,2.0323,2.03255,370900000.0
2007-12-14 12:03:00,2.03255,2.03265,2.03245,2.0325,245675000.0
2007-12-14 12:04:00,2.0325,2.03265,2.03195,2.03195,381600000.0
2007-12-14 12:05:00,2.03195,2.03215,2.0315,2.03205,468300000.0
2007-12-14 12:06:00,2.03205,2.03235,2.0319,2.03205,606999999.0
2007-12-14 12:07:00,2.03205,2.03235,2.03025,2.0308,802900001.0
2007-12-14 12:08:00,2.0308,2.03125,2.03075,2.03115,424800000.0
2007-12-14 12:09:00,2.0312,2.03135,2.03105,2.0313,608200001.0
2007-12-14 12:10:00,2.0313,2.0313,2.03065,2.03105,1220899997.0
2007-12-14 12:11:00,2.031,2.031,2.0303,2.03035,599399999.0
2007-12-14 12:12:00,2.03035,2.03035,2.03015,2.03015,377600000.0
2007-12-14 12:13:00,2.03015,2.03035,2.02995,2.0301,614500000.0
2007-12-14 12:14:00,2.0301,2.0302,2.03,2.03,750800000.0
2007-12-14 12:15:00,2.03,2.03025,2.0297,2.03025,589100000.0
2007-12-14 12:16:00,2.03025,2.03055,2.03015,2.03045,403600000.0
2007-12-14 12:17:00,2.0304,2.0305,2.0303,2.0304,324800000.0
2007-12-14 12:18:00,2.0304,2.0304,2.03005,2.0303,408800000.0
2007-12-14 12:19:00,2.03045,2.03125,2.03035,2.03125,523699999.0
2007-12-14 12:20:00,2.0313,2.0313,2.03105,2.03125,266900000.0
2007-12-14 12:21:00,2.03125,2.03125,2.031,2.03105,495000000.0
2007-12-14 12:22:00,2.031,2.03105,2.0305,2.0308,344300000.0
2007-12-14 12:23:00,2.0308,2.03085,2.03035,2.0305,540200001.0
2007-12-14 12:24:00,2.0305,2.03055,2.03025,2.0305,303100000.0
2007-12-14 12:25:00,2.03055,2.03065,2.0304,2.0306,415500000.0
2007-12-14 12:26:00,2.0306,2.0307,2.03045,2.0307,279200000.0
2007-12-14 12:27:00,2.0307,2.0307,2.0303,2.03045,338400000.0
2007-12-14 12:28:00,2.03045,2.03045,2.0298,2.03015,610500001.0
2007-12-14 12:29:00,2.03015,2.03025,2.03,2.03025,318500000.0
2007-12-14 12:30:00,2.03025,2.03065,2.0302,2.0304,364700000.0
2007-12-14 12:31:00,2.0304,2.0305,2.03035,2.0305,198800000.0
2007-12-14 12:32:00,2.03055,2.0306,2.03045,2.0305,490000000.0
2007-12-14 12:33:00,2.0305,2.03055,2.0303,2.03045,460100000.0
2007-12-14 12:34:00,2.03045,2.03065,2.03045,2.03055,241800000.0
2007-12-14 12:35:00,2.03055,2.03065,2.0305,2.03055,459350000.0
2007-12-14 12:36:00,2.03055,2.03065,2.03045,2.0305,307500000.0
2007-12-14 12:37:00,2.0305,2.03065,2.03045,2.03055,277100000.0
2007-12-14 12:38:00,2.03055,2.03055,2.03045,2.0305,202200000.0
2007-12-14 12:39:00,2.0305,2.03055,2.03035,2.03045,651400000.0
2007-12-14 12:40:00,2.0304,2.03045,2.0303,2.03035,251700000.0
2007-12-14 12:41:00,2.03035,2.03035,2.03015,2.0302,348499999.0
2007-12-14 12:42:00,2.0302,2.03025,2.02895,2.0291,568707500.0
2007-12-14 12:43:00,2.02915,2.02955,2.02915,2.02925,400420000.0
2007-12-14 12:44:00,2.02925,2.02975,2.02905,2.02965,340100000.0
2007-12-14 12:45:00,2.02965,2.03005,2.02965,2.03005,256000000.0
2007-12-14 12:46:00,2.03005,2.03005,2.02975,2.02975,389100000.0
2007-12-14 12:47:00,2.02975,2.02985,2.0295,2.0296,846800002.0
2007-12-14 12:48:00,2.02955,2.02965,2.0288,2.02895,561900005.0
2007-12-14 12:49:00,2.029,2.02945,2.029,2.02935,336200000.0
2007-12-14 12:50:00,2.02935,2.03025,2.02935,2.03015,634700000.0
2007-12-14 12:51:00,2.03015,2.03065,2.0299,2.03065,898399999.0
2007-12-14 12:52:00,2.03065,2.03065,2.03025,2.0304,642100003.0
2007-12-14 12:53:00,2.03035,2.03045,2.03015,2.0304,461900002.0
2007-12-14 12:54:00,2.03045,2.03055,2.0304,2.03055,112900000.0
2007-12-14 12:55:00,2.03055,2.03055,2.02975,2.03005,583230001.0
2007-12-14 12:56:00,2.03005,2.0302,2.02925,2.02955,729200000.0
2007-12-14 12:57:00,2.02955,2.03005,2.0295,2.02985,438799999.0
2007-12-14 12:58:00,2.0299,2.0302,2.0295,2.0297,541200001.0
2007-12-14 12:59:00,2.0297,2.02985,2.02915,2.0298,564400000.0
2007-12-14 13:00:00,2.0299,2.03035,2.0298,2.0302,687900000.0
2007-12-14 13:01:00,2.0302,2.03045,2.03,2.03025,741600001.0
2007-12-14 13:02:00,2.0303,2.03065,2.0303,2.03055,631400000.0
2007-12-14 13:03:00,2.03055,2.03065,2.0305,2.0305,351000000.0
2007-12-14 13:04:00,2.0305,2.0305,2.0302,2.03025,253900000.0
2007-12-14 13:05:00,2.03025,2.03035,2.03025,2.03035,210700000.0
2007-12-14 13:06:00,2.03035,2.03055,2.03035,2.0304,321400000.0
2007-12-14 13:07:00,2.0304,2.0304,2.0302,2.0302,322899996.0
2007-12-14 13:08:00,2.03025,2.0303,2.03005,2.03005,525900000.0
2007-12-14 13:09:00,2.03005,2.03005,2.02955,2.02965,272200000.0
2007-12-14 13:10:00,2.02965,2.02965,2.0292,2.02925,590000004.0
2007-12-14 13:11:00,2.02925,2.02925,2.029,2.029,450399997.0
2007-12-14 13:12:00,2.029,2.02905,2.0285,2.0288,730400000.0
2007-12-14 13:13:00,2.0288,2.02915,2.02875,2.02915,795100001.0
2007-12-14 13:14:00,2.02915,2.02925,2.029,2.02925,444500000.0
2007-12-14 13:15:00,2.02925,2.02925,2.02905,2.02905,304400000.0
2007-12-14 13:16:00,2.02905,2.02905,2.0273,2.0275,789699997.0
2007-12-14 13:17:00,2.02755,2.02765,2.02735,2.02745,785900001.0
2007-12-14 13:18:00,2.02745,2.02765,2.0274,2.02755,647500000.0
2007-12-14 13:19:00,2.0275,2.02805,2.02745,2.02805,855200003.0
2007-12-14 13:20:00,2.02805,2.02815,2.02785,2.02815,701499998.0
2007-12-14 13:21:00,2.02815,2.02815,2.0275,2.02755,847500000.0
2007-12-14 13:22:00,2.02755,2.02755,2.0266,2.02685,815700002.0
2007-12-14 13:23:00,2.02685,2.02725,2.02675,2.02705,344500000.0
2007-12-14 13:24:00,2.02705,2.02705,2.0249,2.0249,431300000.0
2007-12-14 13:25:00,2.0249,2.02535,2.02455,2.02475,656299993.0
2007-12-14 13:26:00,2.02475,2.0253,2.0246,2.02505,582600000.0
2007-12-14 13:27:00,2.0251,2.02555,2.024,2.02435,875699999.0
2007-12-14 13:28:00,2.02435,2.02445,2.0237,2.0243,793000003.0
2007-12-14 13:29:00,2.0243,2.02525,2.02415,2.02515,539400000.0
2007-12-14 13:30:00,2.02515,2.0254,2.02495,2.0254,401000000.0
2007-12-14 13:31:00,2.02545,2.02605,2.0253,2.02575,373800000.0
2007-12-14 13:32:00,2.02575,2.02615,2.02515,2.02555,382400000.0
2007-12-14 13:33:00,2.02555,2.02565,2.02495,2.02505,339100000.0
2007-12-14 13:34:00,2.02505,2.02505,2.02455,2.02505,195200000.0
2007-12-14 13:35:00,2.02495,2.02505,2.0236,2.024,460800000.0
2007-12-14 13:36:00,2.024,2.02445,2.02375,2.02425,644200000.0
2007-12-14 13:37:00,2.02425,2.02455,2.0241,2.02435,221400000.0
2007-12-14 13:38:00,2.02435,2.02465,2.02425,2.0243,289400000.0
2007-12-14 13:39:00,2.0243,2.02445,2.0241,2.02435,237200000.0
2007-12-14 13:40:00,2.02435,2.02435,2.02405,2.02415,281700000.0
2007-12-14 13:41:00,2.02415,2.02435,2.02385,2.02415,258500000.0
2007-12-14 13:42:00,2.02425,2.02445,2.02415,2.02425,322500000.0
2007-12-14 13:43:00,2.02425,2.02455,2.02415,2.0244,328600000.0
2007-12-14 13:44:00,2.0244,2.02485,2.0244,2.0245,675500000.0
2007-12-14 13:45:00,2.02455,2.02475,2.02445,2.02455,337600000.0
2007-12-14 13:46:00,2.02455,2.02525,2.02445,2.02495,684000000.0
2007-12-14 13:47:00,2.02495,2.02495,2.0239,2.02395,749200000.0
2007-12-14 13:48:00,2.02395,2.02475,2.02375,2.0245,523800000.0
2007-12-14 13:49:00,2.0245,2.02465,2.024,2.02415,508600000.0
2007-12-14 13:50:00,2.02415,2.02425,2.02385,2.02425,230400000.0
2007-12-14 13:51:00,2.02425,2.02445,2.0241,2.02445,337300000.0
2007-12-14 13:52:00,2.02445,2.02445,2.02395,2.02435,311200000.0
2007-12-14 13:53:00,2.02435,2.02455,2.02425,2.0245,442700000.0
2007-12-14 13:54:00,2.0245,2.02525,2.0245,2.02525,321700000.0
2007-12-14 13:55:00,2.02525,2.02535,2.02495,2.02495,461400000.0
2007-12-14 13:56:00,2.02495,2.0255,2.0248,2.0255,527100000.0
2007-12-14 13:57:00,2.0255,2.02555,2.02485,2.02505,549200000.0
2007-12-14 13:58:00,2.0252,2.0252,2.02475,2.02495,686300000.0
2007-12-14 13:59:00,2.02495,2.025,2.02455,2.02455,810100000.0
2007-12-14 14:00:00,2.02455,2.02455,2.02405,2.0243,321500000.0
2007-12-14 14:01:00,2.02435,2.02475,2.02435,2.02465,247100000.0
2007-12-14 14:02:00,2.02465,2.0249,2.02465,2.02485,249200000.0
2007-12-14 14:03:00,2.02485,2.0253,2.02485,2.02495,438800000.0
2007-12-14 14:04:00,2.02505,2.02585,2.0248,2.02565,474000000.0
2007-12-14 14:05:00,2.02565,2.02605,2.02565,2.02605,307200000.0
2007-12-14 14:06:00,2.0261,2.02635,2.02595,2.0263,375500000.0
2007-12-14 14:07:00,2.0263,2.02655,2.02625,2.0264,616400000.0
2007-12-14 14:08:00,2.02645,2.02665,2.02605,2.02615,620200000.0
2007-12-14 14:09:00,2.02615,2.02695,2.02615,2.0268,382000000.0
2007-12-14 14:10:00,2.02685,2.02685,2.02635,2.02655,412800000.0
2007-12-14 14:11:00,2.02655,2.02705,2.02655,2.027,322600000.0
2007-12-14 14:12:00,2.02695,2.02795,2.02695,2.0274,486400000.0
2007-12-14 14:13:00,2.02745,2.02745,2.02695,2.02695,372500000.0
2007-12-14 14:14:00,2.02695,2.0279,2.0267,2.0268,332400000.0
2007-12-14 14:15:00,2.0268,2.02755,2.02675,2.02725,430600000.0
2007-12-14 14:16:00,2.02725,2.02725,2.0266,2.02675,689600000.0
2007-12-14 14:17:00,2.02675,2.02685,2.02645,2.02645,436500000.0
2007-12-14 14:18:00,2.02655,2.02665,2.02645,2.02665,323100000.0
2007-12-14 14:19:00,2.02665,2.02675,2.026,2.02605,491200000.0
2007-12-14 14:20:00,2.026,2.02625,2.0249,2.02495,536300000.0
2007-12-14 14:21:00,2.025,2.02535,2.02495,2.02505,373800000.0
2007-12-14 14:22:00,2.02505,2.02565,2.025,2.0252,251100000.0
2007-12-14 14:23:00,2.0252,2.02555,2.02475,2.02535,401700000.0
2007-12-14 14:24:00,2.02535,2.02575,2.025,2.02565,528600000.0
2007-12-14 14:25:00,2.02565,2.02575,2.02535,2.02575,463800000.0
2007-12-14 14:26:00,2.0257,2.02585,2.0256,2.02585,159900000.0
2007-12-14 14:27:00,2.02585,2.02585,2.0255,2.0257,275800000.0
2007-12-14 14:28:00,2.02575,2.02595,2.02565,2.02585,145500000.0
2007-12-14 14:29:00,2.02585,2.0263,2.0258,2.02625,259100000.0
2007-12-14 14:30:00,2.02625,2.02635,2.0261,2.02625,246700000.0
2007-12-14 14:31:00,2.02625,2.02695,2.02625,2.02675,292400000.0
2007-12-14 14:32:00,2.02665,2.02665,2.02625,2.02635,214499999.0
2007-12-14 14:33:00,2.02635,2.02635,2.02615,2.02615,121600000.0
2007-12-14 14:34:00,2.02605,2.02605,2.0259,2.02595,153800000.0
2007-12-14 14:35:00,2.02595,2.02615,2.0257,2.026,261700000.0
2007-12-14 14:36:00,2.02595,2.026,2.02565,2.0258,283400000.0
2007-12-14 14:37:00,2.02575,2.02585,2.02545,2.02585,205400000.0
2007-12-14 14:38:00,2.0258,2.02595,2.02555,2.02555,218500000.0
2007-12-14 14:39:00,2.02555,2.02575,2.02545,2.02555,164800000.0
2007-12-14 14:40:00,2.02555,2.02665,2.02555,2.02665,286000000.0
2007-12-14 14:41:00,2.0267,2.02685,2.02555,2.0257,363400000.0
2007-12-14 14:42:00,2.0257,2.02585,2.0253,2.0253,197600000.0
2007-12-14 14:43:00,2.0253,2.0253,2.02485,2.02485,292400000.0
2007-12-14 14:44:00,2.02485,2.02505,2.0244,2.0249,488400000.0
2007-12-14 14:45:00,2.0249,2.02505,2.02385,2.02405,408600000.0
2007-12-14 14:46:00,2.02415,2.02515,2.02415,2.02495,411800000.0
2007-12-14 14:47:00,2.02495,2.02495,2.0245,2.02455,260100000.0
2007-12-14 14:48:00,2.02455,2.02485,2.0245,2.0248,298500000.0
2007-12-14 14:49:00,2.0249,2.0254,2.0248,2.02515,581100001.0
2007-12-14 14:50:00,2.0252,2.02525,2.0247,2.0247,495500000.0
2007-12-14 14:51:00,2.0247,2.02535,2.02465,2.02535,281800000.0
2007-12-14 14:52:00,2.02535,2.02535,2.0247,2.0248,361100000.0
2007-12-14 14:53:00,2.0248,2.02485,2.0241,2.02455,486400000.0
2007-12-14 14:54:00,2.02455,2.02475,2.0245,2.02465,444000000.0
2007-12-14 14:55:00,2.02465,2.02495,2.02455,2.02485,448300000.0
2007-12-14 14:56:00,2.02485,2.0252,2.0245,2.02495,440300000.0
2007-12-14 14:57:00,2.0251,2.02535,2.02485,2.02535,213500000.0
2007-12-14 14:58:00,2.02535,2.02535,2.02495,2.02525,151300000.0
2007-12-14 14:59:00,2.0252,2.02535,2.02515,2.02525,166800000.0
2007-12-14 15:00:00,2.02525,2.0253,2.02515,2.0253,170600000.0
2007-12-14 15:01:00,2.0253,2.0258,2.0253,2.02575,381800000.0
2007-12-14 15:02:00,2.02575,2.02645,2.02575,2.02585,278000000.0
2007-12-14 15:03:00,2.02585,2.02605,2.02575,2.0259,140100000.0
2007-12-14 15:04:00,2.02595,2.0264,2.02585,2.0264,174400000.0
2007-12-14 15:05:00,2.0264,2.0266,2.0259,2.0261,361400000.0
2007-12-14 15:06:00,2.02615,2.0263,2.02595,2.0262,369500000.0
2007-12-14 15:07:00,2.0262,2.02635,2.02605,2.02635,304200000.0
2007-12-14 15:08:00,2.02635,2.02675,2.0262,2.02675,350800000.0
2007-12-14 15:09:00,2.02675,2.02725,2.0267,2.027,599600000.0
2007-12-14 15:10:00,2.027,2.0273,2.02665,2.0273,469800000.0
2007-12-14 15:11:00,2.02725,2.02775,2.0272,2.02745,244900000.0
2007-12-14 15:12:00,2.02755,2.02755,2.027,2.027,361800000.0
2007-12-14 15:13:00,2.027,2.02725,2.027,2.02725,433700000.0
2007-12-14 15:14:00,2.02725,2.02725,2.02695,2.02695,325700000.0
2007-12-14 15:15:00,2.02695,2.02715,2.02685,2.02685,386200000.0
2007-12-14 15:16:00,2.02685,2.02705,2.02665,2.02695,368000000.0
2007-12-14 15:17:00,2.02695,2.02695,2.02665,2.02675,291300000.0
2007-12-14 15:18:00,2.02675,2.02685,2.0267,2.02685,164200000.0
2007-12-14 15:19:00,2.02685,2.02715,2.02665,2.027,419400000.0
2007-12-14 15:20:00,2.02695,2.02785,2.02685,2.02775,567700000.0
2007-12-14 15:21:00,2.0277,2.0284,2.02705,2.0274,586900000.0
2007-12-14 15:22:00,2.02745,2.02745,2.02705,2.02705,362200000.0
2007-12-14 15:23:00,2.02705,2.02725,2.0267,2.02695,434000000.0
2007-12-14 15:24:00,2.02695,2.02715,2.02685,2.02695,458000000.0
2007-12-14 15:25:00,2.02695,2.02695,2.02595,2.0261,433500000.0
2007-12-14 15:26:00,2.0261,2.02625,2.0258,2.0259,614000000.0
2007-12-14 15:27:00,2.0259,2.02605,2.0258,2.02605,319700000.0
2007-12-14 15:28:00,2.02635,2.02655,2.02615,2.02615,132800000.0
2007-12-14 15:29:00,2.02615,2.02685,2.0259,2.0265,1140700008.0
2007-12-14 15:30:00,2.02635,2.02635,2.02385,2.02405,588699999.0
2007-12-14 15:31:00,2.02405,2.0248,2.02405,2.02455,670400000.0
2007-12-14 15:32:00,2.02455,2.02455,2.02245,2.0225,835599999.0
2007-12-14 15:33:00,2.0225,2.02275,2.0216,2.02225,995900004.0
2007-12-14 15:34:00,2.0222,2.02325,2.022,2.02295,1051100000.0
2007-12-14 15:35:00,2.02295,2.02425,2.02295,2.0241,1116499995.0
2007-12-14 15:36:00,2.02415,2.02495,2.0239,2.02465,1418950004.0
2007-12-14 15:37:00,2.02465,2.02525,2.02465,2.02525,1086900002.0
2007-12-14 15:38:00,2.0252,2.02545,2.02385,2.02395,837599997.0
2007-12-14 15:39:00,2.0239,2.02515,2.02375,2.02515,496100001.0
2007-12-14 15:40:00,2.02515,2.02585,2.02485,2.02565,577715000.0
2007-12-14 15:41:00,2.02575,2.02665,2.0254,2.02575,598390003.0
2007-12-14 15:42:00,2.02575,2.02575,2.02495,2.02505,727749997.0
2007-12-14 15:43:00,2.02505,2.02525,2.0249,2.02515,603699995.0
2007-12-14 15:44:00,2.0251,2.02535,2.0251,2.02525,537000000.0
2007-12-14 15:45:00,2.02525,2.02595,2.02525,2.0255,969600000.0
2007-12-14 15:46:00,2.02545,2.02555,2.0251,2.02545,1644800004.0
2007-12-14 15:47:00,2.0254,2.02555,2.02515,2.02535,1176999999.0
2007-12-14 15:48:00,2.0253,2.02555,2.02515,2.02515,578700000.0
2007-12-14 15:49:00,2.0252,2.02545,2.02515,2.02525,510000000.0
2007-12-14 15:50:00,2.02535,2.02555,2.0252,2.02555,643100003.0
2007-12-14 15:51:00,2.02555,2.02555,2.02525,2.02535,414200000.0
2007-12-14 15:52:00,2.02535,2.02575,2.02525,2.02575,501300000.0
2007-12-14 15:53:00,2.02575,2.02615,2.0256,2.0261,811500001.0
2007-12-14 15:54:00,2.02625,2.02685,2.02625,2.0266,684700001.0
2007-12-14 15:55:00,2.02655,2.02695,2.02605,2.02605,899700000.0
2007-12-14 15:56:00,2.02615,2.02635,2.02585,2.02595,579100000.0
2007-12-14 15:57:00,2.02595,2.02605,2.02545,2.02555,1022699999.0
2007-12-14 15:58:00,2.02555,2.02585,2.02505,2.02525,590400000.0
2007-12-14 15:59:00,2.02525,2.02525,2.02495,2.02505,233200001.0
2007-12-14 16:00:00,2.02505,2.02515,2.0249,2.0249,464100001.0
2007-12-14 16:01:00,2.02495,2.02605,2.0249,2.026,529600001.0
2007-12-14 16:02:00,2.026,2.02615,2.02555,2.0261,504900000.0
2007-12-14 16:03:00,2.0261,2.02675,2.02585,2.0267,469600000.0
2007-12-14 16:04:00,2.0267,2.02755,2.0267,2.02725,762779998.0
2007-12-14 16:05:00,2.0272,2.02845,2.0272,2.02765,803125000.0
2007-12-14 16:06:00,2.02765,2.0277,2.0269,2.02715,905100002.0
2007-12-14 16:07:00,2.02715,2.02735,2.027,2.0273,613300000.0
2007-12-14 16:08:00,2.02735,2.02775,2.02735,2.02765,796799991.0
2007-12-14 16:09:00,2.02765,2.02785,2.02715,2.0274,1072999992.0
2007-12-14 16:10:00,2.0274,2.02745,2.0272,2.02735,529300002.0
2007-12-14 16:11:00,2.02745,2.02765,2.02735,2.02755,316700001.0
2007-12-14 16:12:00,2.02755,2.02765,2.027,2.02715,974700000.0
2007-12-14 16:13:00,2.02715,2.02725,2.02695,2.02705,798599998.0
2007-12-14 16:14:00,2.02705,2.02715,2.0269,2.02715,505700000.0
2007-12-14 16:15:00,2.0272,2.02755,2.02695,2.02725,1460299992.0
2007-12-14 16:16:00,2.02725,2.02735,2.02575,2.02605,1041900004.0
2007-12-14 16:17:00,2.0261,2.02635,2.0259,2.0261,1001599994.0
2007-12-14 16:18:00,2.02615,2.02615,2.0254,2.0256,1089300001.0
2007-12-14 16:19:00,2.0256,2.02625,2.02555,2.02615,896399996.0
2007-12-14 16:20:00,2.02615,2.0262,2.0258,2.02595,515900001.0
2007-12-14 16:21:00,2.02595,2.02605,2.02575,2.026,785700000.0
2007-12-14 16:22:00,2.02595,2.0261,2.02555,2.02565,529200000.0
2007-12-14 16:23:00,2.02565,2.0258,2.02495,2.025,552400000.0
2007-12-14 16:24:00,2.025,2.02505,2.0247,2.02505,800299998.0
2007-12-14 16:25:00,2.025,2.02505,2.02445,2.02485,799599998.0
2007-12-14 16:26:00,2.02485,2.02505,2.0248,2.02505,267799999.0
2007-12-14 16:27:00,2.02505,2.02575,2.02505,2.02565,520899999.0
2007-12-14 16:28:00,2.0256,2.02585,2.02545,2.02555,435999999.0
2007-12-14 16:29:00,2.02555,2.02585,2.02555,2.0258,544900001.0
2007-12-14 16:30:00,2.0258,2.0259,2.0258,2.0259,458800000.0
2007-12-14 16:31:00,2.0259,2.02605,2.02515,2.02515,855100000.0
2007-12-14 16:32:00,2.02525,2.02535,2.0245,2.02455,682500000.0
2007-12-14 16:33:00,2.02455,2.02485,2.02385,2.02405,811300003.0
2007-12-14 16:34:00,2.024,2.02465,2.024,2.02455,441300000.0
2007-12-14 16:35:00,2.02455,2.02475,2.02425,2.02435,797800001.0
2007-12-14 16:36:00,2.02435,2.02435,2.0229,2.02305,696250001.0
2007-12-14 16:37:00,2.02305,2.02325,2.02275,2.02275,1133999997.0
2007-12-14 16:38:00,2.02275,2.02295,2.02245,2.02275,626199998.0
2007-12-14 16:39:00,2.02275,2.02375,2.02275,2.02375,461099999.0
2007-12-14 16:40:00,2.0238,2.02385,2.02345,2.0238,737600000.0
2007-12-14 16:41:00,2.02385,2.02385,2.0233,2.0235,627800001.0
2007-12-14 16:42:00,2.0235,2.02395,2.0234,2.0234,467400000.0
2007-12-14 16:43:00,2.0234,2.02345,2.023,2.02305,509800000.0
2007-12-14 16:44:00,2.02305,2.0233,2.02295,2.02305,284399998.0
2007-12-14 16:45:00,2.0231,2.02345,2.02195,2.02345,959799999.0
2007-12-14 16:46:00,2.0234,2.02345,2.0227,2.0227,643199999.0
2007-12-14 16:47:00,2.02275,2.02315,2.02245,2.02265,888300000.0
2007-12-14 16:48:00,2.0226,2.02315,2.02225,2.02265,843199995.0
2007-12-14 16:49:00,2.02275,2.0231,2.02255,2.023,273950000.0
2007-12-14 16:50:00,2.023,2.02325,2.02295,2.02315,773499999.0
2007-12-14 16:51:00,2.02315,2.02435,2.0231,2.0242,1012700001.0
2007-12-14 16:52:00,2.0242,2.0242,2.02365,2.0242,741400000.0
2007-12-14 16:53:00,2.0242,2.0247,2.024,2.02425,1028599994.0
2007-12-14 16:54:00,2.02425,2.0243,2.02385,2.024,995899996.0
2007-12-14 16:55:00,2.024,2.0242,2.0233,2.0233,480400001.0
2007-12-14 16:56:00,2.0233,2.0235,2.0231,2.0232,530200000.0
2007-12-14 16:57:00,2.0232,2.0236,2.0231,2.0236,274700000.0
2007-12-14 16:58:00,2.0236,2.0236,2.0223,2.0223,231700000.0
2007-12-14 16:59:00,2.0223,2.02255,2.0218,2.0219,1085099994.0
2007-12-14 17:00:00,2.02195,2.02215,2.02175,2.02175,793000000.0
2007-12-14 17:01:00,2.02175,2.02225,2.0216,2.02215,732000000.0
2007-12-14 17:02:00,2.02215,2.02225,2.0215,2.0219,839999999.0
2007-12-14 17:03:00,2.0219,2.0221,2.0217,2.02175,743499998.0
2007-12-14 17:04:00,2.02175,2.02195,2.02105,2.0213,956837499.0
2007-12-14 17:05:00,2.02135,2.0214,2.02095,2.02105,779000001.0
2007-12-14 17:06:00,2.021,2.02105,2.0201,2.02085,755265000.0
2007-12-14 17:07:00,2.02085,2.0213,2.02085,2.02105,818000001.0
2007-12-14 17:08:00,2.021,2.02165,2.021,2.0215,425500000.0
2007-12-14 17:09:00,2.0215,2.0223,2.0215,2.02205,696599999.0
2007-12-14 17:10:00,2.02205,2.0225,2.0219,2.0222,843400004.0
2007-12-14 17:11:00,2.02215,2.02355,2.02215,2.02295,776299998.0
2007-12-14 17:12:00,2.02295,2.02295,2.0221,2.0221,926400001.0
2007-12-14 17:13:00,2.0221,2.0222,2.02145,2.02165,406700000.0
2007-12-14 17:14:00,2.02165,2.02195,2.02115,2.02155,439999999.0
2007-12-14 17:15:00,2.02155,2.02155,2.0207,2.02145,597700002.0
2007-12-14 17:16:00,2.02145,2.0221,2.0211,2.0218,701399998.0
2007-12-14 17:17:00,2.02175,2.0219,2.02025,2.02025,608100000.0
2007-12-14 17:18:00,2.02025,2.0206,2.01985,2.0206,903600001.0
2007-12-14 17:19:00,2.0206,2.02075,2.02015,2.0203,888649995.0
2007-12-14 17:20:00,2.0203,2.0209,2.0203,2.02075,967499999.0
2007-12-14 17:21:00,2.02075,2.0213,2.02055,2.02065,798700000.0
2007-12-14 17:22:00,2.0207,2.02135,2.0205,2.02125,1205699996.0
2007-12-14 17:23:00,2.02135,2.02135,2.02105,2.0211,696700002.0
2007-12-14 17:24:00,2.0211,2.02115,2.0207,2.0208,708299997.0
2007-12-14 17:25:00,2.0208,2.0208,2.02035,2.02045,366599999.0
2007-12-14 17:26:00,2.02045,2.02055,2.02035,2.02045,393999999.0
2007-12-14 17:27:00,2.0204,2.02115,2.0204,2.02115,916400000.0
2007-12-14 17:28:00,2.0212,2.02175,2.0211,2.0215,1357971446.0
2007-12-14 17:29:00,2.02155,2.02155,2.0209,2.02105,1674800016.0
2007-12-14 17:30:00,2.02105,2.02115,2.0208,2.021,1350400005.0
2007-12-14 17:31:00,2.02085,2.0212,2.02075,2.02095,665899999.0
2007-12-14 17:32:00,2.02095,2.02125,2.02075,2.0212,806600000.0
2007-12-14 17:33:00,2.0212,2.02165,2.0211,2.02135,287999999.0
2007-12-14 17:34:00,2.02135,2.02155,2.02135,2.02145,461500000.0
2007-12-14 17:35:00,2.02145,2.02155,2.02135,2.0215,440900001.0
2007-12-14 17:36:00,2.0215,2.02205,2.0215,2.022,613100000.0
2007-12-14 17:37:00,2.022,2.022,2.0213,2.02155,500800000.0
2007-12-14 17:38:00,2.02155,2.0218,2.02155,2.02165,765300000.0
2007-12-14 17:39:00,2.0217,2.02175,2.02135,2.02145,537200000.0
2007-12-14 17:40:00,2.02145,2.02175,2.02145,2.0215,373500000.0
2007-12-14 17:41:00,2.0215,2.022,2.02145,2.02195,345500000.0
2007-12-14 17:42:00,2.02195,2.022,2.0213,2.0213,249300000.0
2007-12-14 17:43:00,2.0213,2.0213,2.0207,2.02095,233100000.0
2007-12-14 17:44:00,2.021,2.02135,2.0207,2.0209,565799999.0
2007-12-14 17:45:00,2.02085,2.0211,2.02085,2.02095,643500001.0
2007-12-14 17:46:00,2.02095,2.021,2.0209,2.02095,419900000.0
2007-12-14 17:47:00,2.02095,2.0213,2.02095,2.02115,376300000.0
2007-12-14 17:48:00,2.02115,2.02115,2.0207,2.0211,620100000.0
2007-12-14 17:49:00,2.02105,2.02125,2.02095,2.02105,391500005.0
2007-12-14 17:50:00,2.02105,2.0211,2.02065,2.0207,182600000.0
2007-12-14 17:51:00,2.0207,2.0208,2.0204,2.0206,581500001.0
2007-12-14 17:52:00,2.0206,2.0206,2.02005,2.02015,322200000.0
2007-12-14 17:53:00,2.02015,2.0202,2.01985,2.0202,781600003.0
2007-12-14 17:54:00,2.0202,2.02025,2.01965,2.01975,856499999.0
2007-12-14 17:55:00,2.01975,2.0202,2.01965,2.02005,593099999.0
2007-12-14 17:56:00,2.02005,2.0202,2.02,2.02,126600000.0
2007-12-14 17:57:00,2.02,2.02025,2.0198,2.0198,1113500002.0
2007-12-14 17:58:00,2.0198,2.0198,2.0192,2.01925,1401300002.0
2007-12-14 17:59:00,2.01925,2.01975,2.01895,2.01975,609000000.0
2007-12-14 18:00:00,2.01975,2.02005,2.01935,2.01995,617700000.0
2007-12-14 18:01:00,2.02005,2.02005,2.0197,2.01975,387500000.0
2007-12-14 18:02:00,2.01975,2.02005,2.01935,2.0195,336500000.0
2007-12-14 18:03:00,2.0195,2.01975,2.0195,2.01975,332400000.0
2007-12-14 18:04:00,2.01975,2.01985,2.01975,2.01985,210500000.0
2007-12-14 18:05:00,2.01985,2.02015,2.0197,2.0201,893600004.0
2007-12-14 18:06:00,2.0201,2.02025,2.01985,2.02005,396099998.0
2007-12-14 18:07:00,2.02005,2.02025,2.02005,2.0202,269400000.0
2007-12-14 18:08:00,2.02025,2.0212,2.02025,2.0212,793700001.0
2007-12-14 18:09:00,2.02115,2.0221,2.0209,2.02165,695700000.0
2007-12-14 18:10:00,2.02165,2.0218,2.0215,2.0216,334400000.0
2007-12-14 18:11:00,2.0216,2.0218,2.02145,2.02155,308000000.0
2007-12-14 18:12:00,2.0216,2.0219,2.0216,2.02175,994999998.0
2007-12-14 18:13:00,2.0218,2.02185,2.0217,2.02175,1030700004.0
2007-12-14 18:14:00,2.02175,2.0218,2.02115,2.02125,1329799996.0
2007-12-14 18:15:00,2.0212,2.0213,2.02105,2.0213,666399998.0
2007-12-14 18:16:00,2.0213,2.02155,2.0212,2.02155,722099989.0
2007-12-14 18:17:00,2.02155,2.02155,2.02145,2.02145,329599999.0
2007-12-14 18:18:00,2.02155,2.02155,2.02115,2.02135,695399999.0
2007-12-14 18:19:00,2.02135,2.02155,2.0212,2.0215,623300002.0
2007-12-14 18:20:00,2.0215,2.02155,2.0214,2.0215,550100000.0
2007-12-14 18:21:00,2.0215,2.0216,2.0213,2.02135,366499999.0
2007-12-14 18:22:00,2.0214,2.02175,2.0213,2.02175,670900001.0
2007-12-14 18:23:00,2.0218,2.02265,2.0217,2.02255,892799992.0
2007-12-14 18:24:00,2.02255,2.02385,2.02255,2.02375,784599999.0
2007-12-14 18:25:00,2.02375,2.02425,2.02335,2.02335,381000000.0
2007-12-14 18:26:00,2.0233,2.0234,2.0229,2.0231,462500000.0
2007-12-14 18:27:00,2.0231,2.0232,2.02245,2.0226,479199998.0
2007-12-14 18:28:00,2.02265,2.02285,2.0226,2.02285,387200001.0
2007-12-14 18:29:00,2.02285,2.02285,2.0222,2.0223,1014599997.0
2007-12-14 18:30:00,2.0223,2.02275,2.02215,2.0227,679800000.0
2007-12-14 18:31:00,2.0227,2.023,2.0226,2.02265,379600001.0
2007-12-14 18:32:00,2.02265,2.0227,2.02245,2.02255,879800001.0
2007-12-14 18:33:00,2.02255,2.02255,2.0217,2.02175,609200000.0
2007-12-14 18:34:00,2.02175,2.02175,2.02095,2.02095,368800000.0
2007-12-14 18:35:00,2.021,2.02115,2.0209,2.0211,200600000.0
2007-12-14 18:36:00,2.0211,2.02145,2.02105,2.02145,456399999.0
2007-12-14 18:37:00,2.02145,2.02205,2.0214,2.0218,617300005.0
2007-12-14 18:38:00,2.02185,2.02255,2.0218,2.02255,413000000.0
2007-12-14 18:39:00,2.02255,2.0226,2.022,2.0222,300100000.0
2007-12-14 18:40:00,2.0222,2.0225,2.02205,2.02205,365200000.0
2007-12-14 18:41:00,2.02205,2.0221,2.02075,2.021,463199999.0
2007-12-14 18:42:00,2.02095,2.021,2.02005,2.02015,835799997.0
2007-12-14 18:43:00,2.02015,2.02015,2.01985,2.0201,275700000.0
2007-12-14 18:44:00,2.0201,2.0201,2.01965,2.0198,289400000.0
2007-12-14 18:45:00,2.01975,2.01985,2.01965,2.01985,353099998.0
2007-12-14 18:46:00,2.0199,2.01995,2.0194,2.0194,610900000.0
2007-12-14 18:47:00,2.0194,2.0195,2.0185,2.01915,642899999.0
2007-12-14 18:48:00,2.01915,2.02015,2.01915,2.0201,856699998.0
2007-12-14 18:49:00,2.0201,2.0201,2.01955,2.01955,396099999.0
2007-12-14 18:50:00,2.01955,2.0198,2.01915,2.01925,618699998.0
2007-12-14 18:51:00,2.01925,2.01935,2.019,2.0193,351300000.0
2007-12-14 18:52:00,2.0193,2.0197,2.0192,2.0195,423399999.0
2007-12-14 18:53:00,2.0195,2.0198,2.0194,2.0196,610999994.0
2007-12-14 18:54:00,2.01955,2.01955,2.01895,2.01905,646700000.0
2007-12-14 18:55:00,2.01905,2.0191,2.0189,2.0191,237000000.0
2007-12-14 18:56:00,2.01905,2.01965,2.01905,2.01965,284100000.0
2007-12-14 18:57:00,2.01965,2.0199,2.01955,2.0197,164200000.0
2007-12-14 18:58:00,2.0197,2.0199,2.0196,2.01985,181600000.0
2007-12-14 18:59:00,2.01985,2.0199,2.01935,2.01945,622900006.0
2007-12-14 19:00:00,2.01945,2.0195,2.01915,2.01945,402899997.0
2007-12-14 19:01:00,2.01945,2.0201,2.01945,2.01965,348300000.0
2007-12-14 19:02:00,2.01965,2.01985,2.01955,2.0196,359900000.0
2007-12-14 19:03:00,2.0196,2.0196,2.0196,2.0196,289200000.0
2007-12-14 19:04:00,2.0196,2.01975,2.01955,2.0197,264800000.0
2007-12-14 19:05:00,2.0197,2.0198,2.0197,2.0198,341600000.0
2007-12-14 19:06:00,2.0198,2.0202,2.0198,2.02015,255800000.0
2007-12-14 19:07:00,2.02015,2.02015,2.02,2.02005,119200000.0
2007-12-14 19:08:00,2.02005,2.0201,2.01975,2.0198,330100000.0
2007-12-14 19:09:00,2.0198,2.0198,2.0196,2.0197,325200000.0
2007-12-14 19:10:00,2.0197,2.01975,2.0195,2.01955,415000001.0
2007-12-14 19:11:00,2.01955,2.0196,2.01935,2.0195,219500000.0
2007-12-14 19:12:00,2.01955,2.01955,2.0195,2.0195,47200000.0
2007-12-14 19:13:00,2.0195,2.01955,2.0195,2.0195,157300000.0
2007-12-14 19:14:00,2.0195,2.01965,2.0194,2.01955,239800000.0
2007-12-14 19:15:00,2.01955,2.01955,2.01915,2.01915,304099999.0
2007-12-14 19:16:00,2.01915,2.01925,2.0189,2.01895,260000000.0
2007-12-14 19:17:00,2.01895,2.01915,2.01885,2.0191,317800000.0
2007-12-14 19:18:00,2.0191,2.0192,2.0187,2.01895,540700000.0
2007-12-14 19:19:00,2.01895,2.01945,2.01895,2.01935,280000000.0
2007-12-14 19:20:00,2.01935,2.01955,2.01915,2.0193,402799999.0
2007-12-14 19:21:00,2.0193,2.0193,2.0193,2.0193,13700000.0
2007-12-14 19:22:00,2.0193,2.01945,2.01925,2.0193,168800000.0
2007-12-14 19:23:00,2.01935,2.0196,2.01925,2.0193,44100000.0
2007-12-14 19:24:00,2.01925,2.01935,2.0191,2.0192,408799999.0
2007-12-14 19:25:00,2.0192,2.01945,2.0192,2.01935,245400000.0
2007-12-14 19:26:00,2.0195,2.0195,2.0194,2.0195,143500000.0
2007-12-14 19:27:00,2.0195,2.01965,2.0195,2.0196,155200000.0
2007-12-14 19:28:00,2.0196,2.0209,2.0196,2.02085,520850000.0
2007-12-14 19:29:00,2.02085,2.0209,2.02045,2.02085,458199999.0
2007-12-14 19:30:00,2.02085,2.0213,2.0208,2.0212,380500000.0
2007-12-14 19:31:00,2.0212,2.02135,2.02115,2.02115,166400000.0
2007-12-14 19:32:00,2.02115,2.0214,2.02085,2.02135,397400000.0
2007-12-14 19:33:00,2.02135,2.02145,2.02125,2.02135,291300000.0
2007-12-14 19:34:00,2.02135,2.02135,2.0203,2.0203,613700000.0
2007-12-14 19:35:00,2.02025,2.02025,2.01995,2.02015,447600000.0
2007-12-14 19:36:00,2.02015,2.0207,2.02015,2.02055,595500000.0
2007-12-14 19:37:00,2.02055,2.02055,2.02005,2.0202,456299993.0
2007-12-14 19:38:00,2.02025,2.02055,2.02015,2.0204,179400000.0
2007-12-14 19:39:00,2.0204,2.02065,2.02035,2.0206,154700000.0
2007-12-14 19:40:00,2.02065,2.02105,2.02055,2.02085,436500000.0
2007-12-14 19:41:00,2.02085,2.0224,2.02075,2.02195,620900001.0
2007-12-14 19:42:00,2.02195,2.02195,2.02125,2.02135,665399999.0
2007-12-14 19:43:00,2.0213,2.02135,2.02095,2.02115,736500000.0
2007-12-14 19:44:00,2.02115,2.02125,2.02105,2.02125,321100000.0
2007-12-14 19:45:00,2.0212,2.02125,2.021,2.0212,134300000.0
2007-12-14 19:46:00,2.0212,2.0216,2.0211,2.02145,521600003.0
2007-12-14 19:47:00,2.02145,2.02145,2.0212,2.0214,200500001.0
2007-12-14 19:48:00,2.02145,2.0216,2.0212,2.02145,550100000.0
2007-12-14 19:49:00,2.02145,2.02175,2.02135,2.0217,284000000.0
2007-12-14 19:50:00,2.0217,2.0218,2.0216,2.0216,358600000.0
2007-12-14 19:51:00,2.0216,2.0217,2.0212,2.0212,80400000.0
2007-12-14 19:52:00,2.02125,2.02135,2.02125,2.0213,202800000.0
2007-12-14 19:53:00,2.0213,2.02145,2.02125,2.02145,248999997.0
2007-12-14 19:54:00,2.02145,2.0218,2.0214,2.0218,618899998.0
2007-12-14 19:55:00,2.0218,2.02195,2.02175,2.02175,312800000.0
2007-12-14 19:56:00,2.02175,2.02205,2.02175,2.0219,376600000.0
2007-12-14 19:57:00,2.0219,2.02215,2.02185,2.0219,891999999.0
2007-12-14 19:58:00,2.0219,2.02235,2.0219,2.0223,389000000.0
2007-12-14 19:59:00,2.0223,2.0223,2.0219,2.0219,300500000.0
2007-12-14 20:00:00,2.0219,2.0219,2.0212,2.02155,296200000.0
2007-12-14 20:01:00,2.0215,2.02155,2.0213,2.02135,206000000.0
2007-12-14 20:02:00,2.0214,2.02175,2.0214,2.02165,434000000.0
2007-12-14 20:03:00,2.02165,2.02165,2.02145,2.02155,336000000.0
2007-12-14 20:04:00,2.02155,2.0218,2.0214,2.0217,568200000.0
2007-12-14 20:05:00,2.0217,2.02195,2.0216,2.0216,432000000.0
2007-12-14 20:06:00,2.02165,2.02175,2.02145,2.02165,242400000.0
2007-12-14 20:07:00,2.02165,2.02175,2.02165,2.02175,35600000.0
2007-12-14 20:08:00,2.02175,2.02185,2.02165,2.0217,406200000.0
2007-12-14 20:09:00,2.0217,2.0219,2.0217,2.02185,236800000.0
2007-12-14 20:10:00,2.02185,2.02185,2.0216,2.02165,73850000.0
2007-12-14 20:11:00,2.02165,2.0217,2.02165,2.02165,22700000.0
2007-12-14 20:12:00,2.0217,2.0217,2.02155,2.02155,179350003.0
2007-12-14 20:13:00,2.0216,2.0216,2.02155,2.02155,216000000.0
2007-12-14 20:14:00,2.02155,2.02165,2.02155,2.02165,55200000.0
2007-12-14 20:15:00,2.0216,2.0217,2.02155,2.02165,50200000.0
2007-12-14 20:16:00,2.02165,2.0217,2.02155,2.02155,27600000.0
2007-12-14 20:17:00,2.02165,2.0217,2.0215,2.0217,99800000.0
2007-12-14 20:18:00,2.0216,2.02165,2.02155,2.02155,69700000.0
2007-12-14 20:19:00,2.02155,2.02155,2.02125,2.0213,159200000.0
2007-12-14 20:20:00,2.0213,2.0213,2.02095,2.021,179800000.0
2007-12-14 20:21:00,2.021,2.021,2.02075,2.02095,231200000.0
2007-12-14 20:22:00,2.02095,2.02095,2.0208,2.0208,102400000.0
2007-12-14 20:23:00,2.0208,2.0208,2.02045,2.02045,220400000.0
2007-12-14 20:24:00,2.02045,2.0205,2.0201,2.02025,281600000.0
2007-12-14 20:25:00,2.02025,2.02025,2.02015,2.02015,414200000.0
2007-12-14 20:26:00,2.0202,2.02035,2.02015,2.02015,156800000.0
2007-12-14 20:27:00,2.02015,2.0203,2.02005,2.02025,316800000.0
2007-12-14 20:28:00,2.02025,2.0204,2.0202,2.02035,248200000.0
2007-12-14 20:29:00,2.02055,2.02055,2.0201,2.0201,370900000.0
2007-12-14 20:30:00,2.0201,2.02015,2.01995,2.02,140000000.0
2007-12-14 20:31:00,2.02,2.02005,2.01935,2.01955,325999999.0
2007-12-14 20:32:00,2.0195,2.0196,2.01925,2.01955,587799998.0
2007-12-14 20:33:00,2.01955,2.0197,2.0193,2.0193,242900000.0
2007-12-14 20:34:00,2.0193,2.01955,2.01915,2.01925,358799999.0
2007-12-14 20:35:00,2.01925,2.0194,2.0187,2.0187,494100000.0
2007-12-14 20:36:00,2.0187,2.0187,2.0186,2.01865,13600000.0
2007-12-14 20:37:00,2.01865,2.01885,2.0186,2.0187,153000000.0
2007-12-14 20:38:00,2.0187,2.01885,2.0186,2.01865,91500000.0
2007-12-14 20:39:00,2.01865,2.01865,2.0185,2.01855,217900000.0
2007-12-14 20:40:00,2.01855,2.0186,2.01795,2.01795,132800000.0
2007-12-14 20:41:00,2.01795,2.01795,2.0167,2.0174,615300001.0
2007-12-14 20:42:00,2.0174,2.01755,2.01735,2.0175,378200000.0
2007-12-14 20:43:00,2.0175,2.01765,2.01705,2.01735,547499995.0
2007-12-14 20:44:00,2.01735,2.01735,2.01695,2.01705,508499997.0
2007-12-14 20:45:00,2.017,2.0174,2.01675,2.01725,515000000.0
2007-12-14 20:46:00,2.01745,2.01745,2.01715,2.01725,320000000.0
2007-12-14 20:47:00,2.01725,2.01745,2.01695,2.01705,360299999.0
2007-12-14 20:48:00,2.017,2.01715,2.017,2.01715,112400000.0
2007-12-14 20:49:00,2.01715,2.0173,2.017,2.01715,307800000.0
2007-12-14 20:50:00,2.01715,2.01765,2.01715,2.0173,774800007.0
2007-12-14 20:51:00,2.0173,2.0173,2.0173,2.0173,72800000.0
2007-12-14 20:52:00,2.0173,2.0173,2.0167,2.01675,430700000.0
2007-12-14 20:53:00,2.0168,2.0168,2.01615,2.01635,560100000.0
2007-12-14 20:54:00,2.01635,2.01645,2.01615,2.01645,667799995.0
2007-12-14 20:55:00,2.01645,2.0167,2.01635,2.01635,470900000.0
2007-12-14 20:56:00,2.01635,2.01655,2.0163,2.01645,322500000.0
2007-12-14 20:57:00,2.01645,2.01645,2.01635,2.0164,89700000.0
2007-12-14 20:58:00,2.0164,2.01665,2.0162,2.01625,375799999.0
2007-12-14 20:59:00,2.01625,2.01635,2.01605,2.01605,186700000.0
2007-12-14 21:00:00,2.01605,2.0161,2.01545,2.0156,434400000.0
2007-12-14 21:01:00,2.0156,2.0156,2.01515,2.01545,166900000.0
2007-12-14 21:02:00,2.0155,2.01585,2.0155,2.01585,193600000.0
2007-12-14 21:03:00,2.0158,2.01585,2.0156,2.0158,397400000.0
2007-12-14 21:04:00,2.0158,2.01625,2.01575,2.01575,615199998.0
2007-12-14 21:05:00,2.01575,2.0159,2.0157,2.0157,637200002.0
2007-12-14 21:06:00,2.01575,2.0159,2.0157,2.0158,221400000.0
2007-12-14 21:07:00,2.0158,2.016,2.01575,2.01595,114300000.0
2007-12-14 21:08:00,2.0159,2.0159,2.0157,2.0157,128600000.0
2007-12-14 21:09:00,2.0157,2.01575,2.01545,2.0157,332000000.0
2007-12-14 21:10:00,2.01575,2.01605,2.0156,2.0157,518100000.0
2007-12-14 21:11:00,2.0157,2.01575,2.01555,2.0157,455499993.0
2007-12-14 21:12:00,2.0158,2.01595,2.01565,2.01585,435949999.0
2007-12-14 21:13:00,2.01595,2.01595,2.0156,2.01565,200950001.0
2007-12-14 21:14:00,2.0156,2.0156,2.01555,2.01555,142400000.0
2007-12-14 21:15:00,2.01555,2.0156,2.01545,2.01545,204700000.0
2007-12-14 21:16:00,2.01545,2.01585,2.01545,2.0157,151400000.0
2007-12-14 21:17:00,2.01565,2.01585,2.0155,2.01555,294700000.0
2007-12-14 21:18:00,2.01555,2.01595,2.0155,2.01585,674899999.0
2007-12-14 21:19:00,2.0159,2.01605,2.0159,2.0159,46550000.0
2007-12-14 21:20:00,2.0159,2.0159,2.0159,2.0159,63400000.0
2007-12-14 21:21:00,2.01585,2.0159,2.01565,2.0158,134600000.0
2007-12-14 21:22:00,2.01585,2.0159,2.01555,2.01565,168700000.0
2007-12-14 21:23:00,2.01565,2.01565,2.01545,2.01555,118400000.0
2007-12-14 21:24:00,2.0156,2.0158,2.0156,2.01575,170399998.0
2007-12-14 21:25:00,2.01575,2.01605,2.01575,2.016,34000000.0
2007-12-14 21:26:00,2.016,2.01605,2.01595,2.01595,43700000.0
2007-12-14 21:27:00,2.016,2.01625,2.01585,2.016,276099999.0
2007-12-14 21:28:00,2.016,2.016,2.0159,2.01595,120000000.0
2007-12-14 21:29:00,2.01595,2.01605,2.0158,2.01585,117850000.0
2007-12-14 21:30:00,2.01585,2.01585,2.0155,2.01565,321399999.0
2007-12-14 21:31:00,2.0156,2.0157,2.01505,2.01515,256500000.0
2007-12-14 21:32:00,2.01515,2.01535,2.01505,2.01505,87600000.0
2007-12-14 21:33:00,2.01505,2.01525,2.01505,2.01525,116100000.0
2007-12-14 21:34:00,2.0152,2.01535,2.0152,2.01525,60000000.0
2007-12-14 21:35:00,2.01525,2.01525,2.015,2.015,117400000.0
2007-12-14 21:36:00,2.01505,2.01535,2.01495,2.0153,354400000.0
2007-12-14 21:37:00,2.01535,2.0154,2.015,2.01515,356400000.0
2007-12-14 21:38:00,2.01515,2.01545,2.0151,2.0154,340600000.0
2007-12-14 21:39:00,2.01535,2.01555,2.0151,2.0155,333350000.0
2007-12-14 21:40:00,2.0155,2.01585,2.01535,2.01575,185000000.0
2007-12-14 21:41:00,2.0158,2.016,2.01555,2.0157,517599998.0
2007-12-14 21:42:00,2.0157,2.0159,2.01565,2.01575,167000000.0
2007-12-14 21:43:00,2.01575,2.01635,2.0157,2.01575,302900000.0
2007-12-14 21:44:00,2.01575,2.0159,2.01545,2.0156,200800000.0
2007-12-14 21:45:00,2.0156,2.0162,2.0156,2.01615,174300000.0
2007-12-14 21:46:00,2.01615,2.01655,2.01605,2.0163,295000000.0
2007-12-14 21:47:00,2.01635,2.01645,2.0162,2.0162,118200000.0
2007-12-14 21:48:00,2.01625,2.01625,2.01565,2.01585,418300000.0
2007-12-14 21:49:00,2.01585,2.01585,2.01545,2.0157,207800000.0
2007-12-14 21:50:00,2.0157,2.016,2.01565,2.016,93400000.0
2007-12-14 21:51:00,2.016,2.016,2.0156,2.0156,134800000.0
2007-12-14 21:52:00,2.0156,2.01575,2.01555,2.0157,318700002.0
2007-12-14 21:53:00,2.01565,2.0158,2.0156,2.0158,163300000.0
2007-12-14 21:54:00,2.0158,2.01585,2.01565,2.01565,179200001.0
2007-12-14 21:55:00,2.01565,2.01565,2.0155,2.0155,231000000.0
2007-12-14 21:56:00,2.0155,2.01565,2.0154,2.0156,154700000.0
2007-12-14 21:57:00,2.0156,2.01565,2.0155,2.01555,205700000.0
2007-12-14 21:58:00,2.01555,2.0156,2.01535,2.0154,144000000.0
2007-12-14 21:59:00,2.0154,2.01555,2.01525,2.0153,460300000.0
2007-12-14 22:00:00,2.01535,2.0155,2.0151,2.0153,369500000.0
2007-12-14 22:01:00,2.0153,2.0153,2.0152,2.0152,36800000.0
2007-12-14 22:02:00,2.0152,2.0154,2.0152,2.0154,133600000.0
2007-12-14 22:03:00,2.0154,2.0154,2.01525,2.01535,93600000.0
2007-12-14 22:04:00,2.0154,2.0154,2.01505,2.01505,108800000.0
2007-12-14 22:05:00,2.01525,2.01525,2.01495,2.015,203200000.0
2007-12-14 22:06:00,2.015,2.01515,2.0147,2.01505,426800000.0
2007-12-14 22:07:00,2.01505,2.0151,2.01475,2.01475,229800001.0
2007-12-14 22:08:00,2.01485,2.0151,2.0148,2.0148,362000000.0
2007-12-14 22:09:00,2.01485,2.0149,2.0147,2.0147,315800000.0
2007-12-14 22:10:00,2.01475,2.01505,2.01465,2.01505,165600000.0
2007-12-14 22:11:00,2.01505,2.01515,2.01505,2.01515,88000000.0
2007-12-14 22:12:00,2.01515,2.01555,2.0151,2.01555,247100000.0
2007-12-14 22:13:00,2.01555,2.01565,2.01545,2.01555,224600000.0
2007-12-14 22:14:00,2.01555,2.01555,2.0149,2.0153,244600000.0
2007-12-14 22:15:00,2.01525,2.0154,2.01515,2.0152,131200000.0
2007-12-14 22:16:00,2.01535,2.01535,2.0151,2.01515,24900000.0
2007-12-14 22:17:00,2.01515,2.01535,2.01515,2.0153,54600000.0
2007-12-14 22:18:00,2.01535,2.0154,2.0152,2.0152,64500000.0
2007-12-14 22:19:00,2.0152,2.0155,2.0152,2.0155,168399999.0
2007-12-14 22:20:00,2.01545,2.01565,2.0154,2.0156,217400001.0
2007-12-14 22:21:00,2.0156,2.01565,2.0156,2.01565,117600000.0
2007-12-14 22:22:00,2.01565,2.01565,2.01555,2.01565,81400000.0
2007-12-14 22:23:00,2.01575,2.01575,2.01565,2.0157,125400000.0
2007-12-14 22:24:00,2.0157,2.01585,2.0157,2.01585,143100000.0
2007-12-14 22:25:00,2.01585,2.0159,2.0158,2.0158,89300000.0
2007-12-14 22:26:00,2.0158,2.0159,2.0158,2.0159,90400000.0
2007-12-14 22:27:00,2.0159,2.0159,2.01585,2.01585,27200000.0
2007-12-14 22:28:00,2.01585,2.0163,2.01585,2.01625,335000000.0
2007-12-14 22:29:00,2.01625,2.0164,2.016,2.01625,159899999.0
2007-12-14 22:30:00,2.0163,2.0165,2.01595,2.0162,122400000.0
2007-12-14 22:31:00,2.0162,2.01625,2.01615,2.01615,66400000.0
2007-12-14 22:32:00,2.0161,2.0162,2.0161,2.0162,7200000.0
2007-12-14 22:33:00,2.01615,2.01615,2.016,2.016,28800000.0
2007-12-14 22:34:00,2.016,2.016,2.01585,2.01595,157600000.0
2007-12-14 22:35:00,2.016,2.016,2.0158,2.0158,45600000.0
2007-12-14 22:36:00,2.0158,2.01605,2.0158,2.01605,70400000.0
2007-12-14 22:37:00,2.01605,2.0161,2.01575,2.01575,158400000.0
2007-12-14 22:38:00,2.01575,2.01605,2.01575,2.01595,118399999.0
2007-12-14 22:39:00,2.016,2.0164,2.01585,2.0163,153200000.0
2007-12-14 22:40:00,2.0163,2.01645,2.01595,2.0162,122000000.0
2007-12-14 22:41:00,2.0162,2.01645,2.0162,2.0164,58100000.0
2007-12-14 22:42:00,2.01655,2.01655,2.0162,2.01645,183199999.0
2007-12-14 22:43:00,2.01635,2.01655,2.01625,2.01645,197899998.0
2007-12-14 22:44:00,2.0164,2.0165,2.0164,2.0165,20000000.0
2007-12-14 22:45:00,2.0165,2.01675,2.0165,2.0167,83200000.0
2007-12-14 22:46:00,2.0167,2.01695,2.0167,2.0168,59200000.0
2007-12-14 22:47:00,2.0168,2.01695,2.01675,2.01695,42400000.0
2007-12-14 22:48:00,2.0169,2.017,2.0169,2.017,38400000.0
2007-12-14 22:49:00,2.017,2.01705,2.017,2.017,12400000.0
2007-12-14 22:50:00,2.0171,2.0173,2.017,2.0173,119200000.0
2007-12-14 22:51:00,2.0173,2.01765,2.01705,2.0175,111200000.0
2007-12-14 22:52:00,2.01745,2.0178,2.01745,2.0178,70900000.0
2007-12-14 22:53:00,2.01785,2.01795,2.0175,2.01765,166300000.0
2007-12-14 22:54:00,2.01765,2.01765,2.01755,2.0176,76800000.0
2007-12-14 22:55:00,2.01755,2.0176,2.01695,2.01725,515700005.0
2007-12-14 22:56:00,2.01725,2.01725,2.017,2.01705,359600006.0
2007-12-14 22:57:00,2.01705,2.0172,2.017,2.0172,166800000.0
2007-12-14 22:58:00,2.0172,2.01725,2.017,2.01725,177600000.0
2007-12-14 22:59:00,2.01725,2.01725,2.01705,2.01715,137499999.0
2007-12-14 23:00:00,2.0172,2.0172,2.01655,2.01675,202400000.0
2007-12-14 23:01:00,2.01649,2.01655,2.01643,2.01655,35200000.0
2007-12-14 23:02:00,2.01653,2.01663,2.01625,2.0164,153400000.0
2007-12-14 23:03:00,2.01633,2.01647,2.01626,2.01641,41200001.0
2007-12-14 23:04:00,2.01646,2.01655,2.01642,2.01649,238300001.0
2007-12-14 23:05:00,2.01646,2.01666,2.01645,2.01666,147099999.0
2007-12-14 23:06:00,2.01668,2.01668,2.01654,2.01654,234100001.0
2007-12-14 23:07:00,2.01652,2.01652,2.01645,2.0165,153000001.0
2007-12-14 23:08:00,2.01674,2.01681,2.01655,2.01655,266800000.0
2007-12-14 23:09:00,2.01646,2.01661,2.0164,2.0164,410100000.0
2007-12-14 23:10:00,2.0164,2.0165,2.01584,2.01584,196800001.0
2007-12-14 23:11:00,2.01584,2.01617,2.01584,2.016,213600000.0
2007-12-14 23:12:00,2.01586,2.01608,2.01579,2.01592,537300001.0
2007-12-14 23:13:00,2.01597,2.016,2.0158,2.01592,197100000.0
2007-12-14 23:14:00,2.01593,2.01593,2.01563,2.01566,328499999.0
2007-12-14 23:15:00,2.01563,2.01572,2.01553,2.01558,418399999.0
2007-12-14 23:16:00,2.01558,2.01578,2.01557,2.01577,459600002.0
2007-12-14 23:17:00,2.01581,2.01588,2.01574,2.01575,391700001.0
2007-12-14 23:18:00,2.01572,2.01572,2.01555,2.01555,85600000.0
2007-12-14 23:19:00,2.01563,2.01572,2.01556,2.01556,119900000.0
2007-12-14 23:20:00,2.01549,2.01565,2.01549,2.01556,55400000.0
2007-12-14 23:21:00,2.01541,2.01548,2.01521,2.01529,88400000.0
2007-12-14 23:22:00,2.01524,2.01536,2.01518,2.01518,70500000.0
2007-12-14 23:23:00,2.01521,2.01539,2.01521,2.01532,500100000.0
2007-12-14 23:24:00,2.01531,2.01545,2.01516,2.01534,431899999.0
2007-12-14 23:25:00,2.01534,2.01538,2.01515,2.01536,60300000.0
2007-12-14 23:26:00,2.01537,2.01558,2.01537,2.01553,82700000.0
2007-12-14 23:27:00,2.01554,2.01554,2.01549,2.0155,90300000.0
2007-12-14 23:28:00,2.01556,2.01605,2.01556,2.01605,238899999.0
2007-12-14 23:29:00,2.01621,2.01694,2.01621,2.01694,107500001.0
2007-12-14 23:30:00,2.0169,2.0169,2.01654,2.01654,134000000.0
2007-12-14 23:31:00,2.01648,2.0168,2.01648,2.01663,200499999.0
2007-12-14 23:32:00,2.01656,2.0166,2.0163,2.0166,116100000.0
2007-12-14 23:33:00,2.0166,2.01669,2.01646,2.01646,527300002.0
2007-12-14 23:34:00,2.01639,2.01649,2.01638,2.01645,284900000.0
2007-12-14 23:35:00,2.01644,2.01648,2.01631,2.01645,273000000.0
2007-12-14 23:36:00,2.01644,2.0166,2.01643,2.0166,92300000.0
2007-12-14 23:37:00,2.01675,2.0168,2.01663,2.01664,34000001.0
2007-12-14 23:38:00,2.0167,2.0168,2.0167,2.01673,96600000.0
2007-12-14 23:39:00,2.01675,2.01693,2.01675,2.01692,260700001.0
2007-12-14 23:40:00,2.01694,2.01696,2.01675,2.01693,363999999.0
2007-12-14 23:41:00,2.01699,2.01722,2.01699,2.0172,143800000.0
2007-12-14 23:42:00,2.01721,2.01721,2.01699,2.01716,77900000.0
2007-12-14 23:43:00,2.01716,2.01728,2.01715,2.01715,22500000.0
2007-12-14 23:44:00,2.01717,2.01736,2.01717,2.01725,204400000.0
2007-12-14 23:45:00,2.01716,2.01748,2.01716,2.01728,108100000.0
2007-12-14 23:46:00,2.01743,2.01743,2.0174,2.0174,108500000.0
2007-12-14 23:47:00,2.01742,2.01761,2.01728,2.01728,783600002.0
2007-12-14 23:48:00,2.01718,2.0172,2.01684,2.01706,146400000.0
2007-12-14 23:49:00,2.01716,2.01746,2.01716,2.01727,86200000.0
2007-12-14 23:50:00,2.01739,2.01746,2.01736,2.01741,107900000.0
2007-12-14 23:51:00,2.01745,2.01755,2.01745,2.01754,211200001.0
2007-12-14 23:52:00,2.01756,2.01781,2.01745,2.01745,195300001.0
2007-12-14 23:53:00,2.01752,2.01758,2.0175,2.0175,64300000.0
2007-12-14 23:54:00,2.01748,2.01773,2.01742,2.01749,514500001.0
2007-12-14 23:55:00,2.01745,2.01765,2.01734,2.01764,164600000.0
2007-12-14 23:56:00,2.0176,2.0176,2.01753,2.01755,216900001.0
2007-12-14 23:57:00,2.01759,2.01765,2.01739,2.01739,153699999.0
2007-12-14 23:58:00,2.01739,2.0175,2.01739,2.01747,237999999.0
2007-12-14 23:59:00,2.01726,2.0173,2.01712,2.0173,405900001.0
2007-12-17 00:01:00,2.0164,2.0164,2.0163,2.0163,124500000.0
2007-12-17 00:02:00,2.0164,2.0164,2.0164,2.0164,124500000.0
2007-12-17 00:03:00,2.0163,2.0163,2.0163,2.0163,124500000.0
2007-12-17 00:04:00,2.0162,2.0163,2.0162,2.0163,124500000.0
2007-12-17 00:09:00,2.0164,2.0164,2.0162,2.0162,124500000.0
2007-12-17 00:10:00,2.0164,2.0164,2.0163,2.0163,124500000.0
2007-12-17 00:11:00,2.0164,2.0165,2.0162,2.0163,124500000.0
2007-12-17 00:13:00,2.0165,2.0165,2.0162,2.0163,124500000.0
2007-12-17 00:14:00,2.0164,2.0167,2.0163,2.0167,124500000.0
2007-12-17 00:15:00,2.0166,2.0166,2.0166,2.0166,124500000.0
2007-12-17 00:16:00,2.0167,2.0167,2.0167,2.0167,124500000.0
2007-12-17 00:18:00,2.0168,2.0168,2.0168,2.0168,124500000.0
2007-12-17 00:19:00,2.017,2.0171,2.0169,2.017,124500000.0
2007-12-17 00:20:00,2.0169,2.017,2.0167,2.0168,124500000.0
2007-12-17 00:21:00,2.0165,2.0165,2.0164,2.0165,124500000.0
2007-12-17 00:22:00,2.0164,2.0169,2.0163,2.0167,124500000.0
2007-12-17 00:23:00,2.0169,2.0169,2.0165,2.0166,124500000.0
2007-12-17 00:24:00,2.0165,2.0169,2.0165,2.0165,124500000.0
2007-12-17 00:25:00,2.0166,2.0166,2.0165,2.0165,124500000.0
2007-12-17 00:26:00,2.0164,2.0164,2.0156,2.0163,124500000.0
2007-12-17 00:27:00,2.0162,2.0163,2.0158,2.0159,124500000.0
2007-12-17 00:28:00,2.0158,2.0158,2.0153,2.0156,124500000.0
2007-12-17 00:29:00,2.0155,2.0157,2.0151,2.0151,124500000.0
2007-12-17 00:30:00,2.0152,2.0155,2.0152,2.0152,124500000.0
2007-12-17 00:31:00,2.0153,2.0153,2.0151,2.0151,124500000.0
2007-12-17 00:32:00,2.0152,2.0152,2.0147,2.0149,124500000.0
2007-12-17 00:33:00,2.0148,2.0154,2.0144,2.0154,124500000.0
2007-12-17 00:34:00,2.0152,2.0152,2.0144,2.0145,124500000.0
2007-12-17 00:35:00,2.0144,2.0145,2.0143,2.0145,124500000.0
2007-12-17 00:36:00,2.0143,2.0145,2.0143,2.0145,124500000.0
2007-12-17 00:38:00,2.0146,2.0157,2.0146,2.0157,124500000.0
2007-12-17 00:39:00,2.015,2.015,2.0145,2.0148,124500000.0
2007-12-17 00:40:00,2.0147,2.0156,2.0147,2.0151,124500000.0
2007-12-17 00:41:00,2.0149,2.0149,2.0148,2.0148,124500000.0
2007-12-17 00:42:00,2.0147,2.0147,2.0147,2.0147,124500000.0
2007-12-17 00:43:00,2.0148,2.0148,2.0148,2.0148,124500000.0
2007-12-17 00:44:00,2.0149,2.0149,2.0147,2.0149,124500000.0
2007-12-17 00:46:00,2.0147,2.0149,2.0146,2.0146,124500000.0
2007-12-17 00:47:00,2.0148,2.0151,2.0146,2.0151,124500000.0
2007-12-17 00:48:00,2.015,2.0151,2.0148,2.0151,124500000.0
2007-12-17 00:49:00,2.015,2.0151,2.015,2.015,124500000.0
2007-12-17 00:50:00,2.0149,2.0149,2.0149,2.0149,124500000.0
2007-12-17 00:51:00,2.015,2.0153,2.015,2.0152,124500000.0
2007-12-17 00:52:00,2.0151,2.0152,2.0151,2.0151,124500000.0
2007-12-17 00:53:00,2.0152,2.0152,2.0152,2.0152,124500000.0
2007-12-17 00:54:00,2.0151,2.0152,2.0151,2.0151,124500000.0
2007-12-17 00:55:00,2.015,2.0152,2.015,2.0152,124500000.0
2007-12-17 00:56:00,2.0153,2.0154,2.0152,2.0153,124500000.0
2007-12-17 00:57:00,2.0154,2.0154,2.0153,2.0154,124500000.0
2007-12-17 00:58:00,2.0153,2.0153,2.0153,2.0153,124500000.0
2007-12-17 00:59:00,2.0154,2.017,2.0154,2.0163,124500000.0
2007-12-17 01:00:00,2.0161,2.0164,2.016,2.0162,124500000.0
2007-12-17 01:01:00,2.0165,2.0165,2.0163,2.0163,124500000.0
2007-12-17 01:02:00,2.0164,2.0166,2.0164,2.0164,124500000.0
2007-12-17 01:03:00,2.0163,2.0164,2.0163,2.0164,124500000.0
2007-12-17 01:04:00,2.0165,2.0165,2.0164,2.0165,124500000.0
2007-12-17 01:05:00,2.0166,2.0166,2.0164,2.0164,124500000.0
2007-12-17 01:06:00,2.0161,2.0166,2.0161,2.0166,124500000.0
2007-12-17 01:08:00,2.0165,2.0165,2.0165,2.0165,124500000.0
2007-12-17 01:10:00,2.0164,2.0166,2.0164,2.0166,124500000.0
2007-12-17 01:11:00,2.0164,2.0166,2.016,2.016,124500000.0
2007-12-17 01:12:00,2.0162,2.0166,2.016,2.0163,124500000.0
2007-12-17 01:13:00,2.0164,2.0164,2.0156,2.0157,124500000.0
2007-12-17 01:14:00,2.0156,2.0156,2.0156,2.0156,124500000.0
2007-12-17 01:15:00,2.0155,2.0162,2.0154,2.0161,124500000.0
2007-12-17 01:17:00,2.0156,2.0156,2.0155,2.0156,124500000.0
2007-12-17 01:18:00,2.0157,2.0157,2.0156,2.0157,124500000.0
2007-12-17 01:19:00,2.0159,2.0159,2.0158,2.0159,124500000.0
2007-12-17 01:20:00,2.0158,2.0159,2.0156,2.0157,124500000.0
2007-12-17 01:21:00,2.0156,2.0156,2.0156,2.0156,124500000.0
2007-12-17 01:22:00,2.0157,2.0157,2.0157,2.0157,124500000.0
2007-12-17 01:23:00,2.0158,2.0159,2.0158,2.0159,124500000.0
2007-12-17 01:24:00,2.0158,2.0159,2.0157,2.0158,124500000.0
2007-12-17 01:25:00,2.0157,2.0159,2.0157,2.0159,124500000.0
2007-12-17 01:26:00,2.0158,2.0161,2.0158,2.0161,124500000.0
2007-12-17 01:27:00,2.016,2.0166,2.016,2.0164,124500000.0
2007-12-17 01:28:00,2.0166,2.0166,2.0163,2.0163,124500000.0
2007-12-17 01:29:00,2.0165,2.0165,2.016,2.0165,124500000.0
2007-12-17 01:30:00,2.0162,2.0165,2.0161,2.0165,124500000.0
2007-12-17 01:31:00,2.0164,2.0165,2.0163,2.0165,124500000.0
2007-12-17 01:32:00,2.0163,2.017,2.0163,2.017,124500000.0
2007-12-17 01:33:00,2.0169,2.0169,2.0166,2.0169,124500000.0
2007-12-17 01:34:00,2.0167,2.0169,2.0166,2.0169,124500000.0
2007-12-17 01:36:00,2.017,2.017,2.0169,2.0169,124500000.0
2007-12-17 01:37:00,2.017,2.017,2.0168,2.0169,124500000.0
2007-12-17 01:38:00,2.0168,2.0168,2.0168,2.0168,124500000.0
2007-12-17 01:39:00,2.0171,2.0171,2.017,2.017,124500000.0
2007-12-17 01:40:00,2.0169,2.0171,2.0168,2.0169,124500000.0
2007-12-17 01:42:00,2.017,2.017,2.017,2.017,124500000.0
2007-12-17 01:46:00,2.0169,2.0171,2.0169,2.0171,124500000.0
2007-12-17 01:47:00,2.0172,2.0178,2.0172,2.0178,124500000.0
2007-12-17 01:48:00,2.0176,2.0178,2.0173,2.0174,124500000.0
2007-12-17 01:49:00,2.0176,2.0178,2.0175,2.0176,124500000.0
2007-12-17 01:51:00,2.0175,2.0175,2.0175,2.0175,124500000.0
2007-12-17 01:52:00,2.0176,2.0176,2.0176,2.0176,124500000.0
2007-12-17 01:53:00,2.0174,2.0175,2.0174,2.0175,124500000.0
2007-12-17 01:54:00,2.0176,2.0176,2.0172,2.0173,124500000.0
2007-12-17 01:55:00,2.0172,2.0172,2.017,2.017,124500000.0
2007-12-17 01:57:00,2.0171,2.0172,2.0171,2.0172,124500000.0
2007-12-17 01:58:00,2.0171,2.0171,2.017,2.017,124500000.0
2007-12-17 01:59:00,2.0171,2.0171,2.017,2.017,124500000.0
2007-12-17 02:00:00,2.01625,2.01625,2.01605,2.01615,124500000.0
2007-12-17 02:01:00,2.01615,2.0164,2.0152,2.01635,384900000.0
2007-12-17 02:02:00,2.01635,2.0166,2.01585,2.0163,320999997.0
2007-12-17 02:03:00,2.0163,2.01645,2.0163,2.01645,488400000.0
2007-12-17 02:04:00,2.0165,2.0165,2.0163,2.0165,312700000.0
2007-12-17 02:05:00,2.0165,2.0165,2.0161,2.0164,195200002.0
2007-12-17 02:06:00,2.0164,2.0164,2.016,2.01625,362500000.0
2007-12-17 02:07:00,2.0163,2.01635,2.0163,2.01635,30500000.0
2007-12-17 02:08:00,2.01635,2.01635,2.0163,2.0163,11200000.0
2007-12-17 02:09:00,2.0163,2.0163,2.0163,2.0163,800000.0
2007-12-17 02:10:00,2.0163,2.0165,2.0163,2.01645,197799999.0
2007-12-17 02:11:00,2.0164,2.0165,2.016,2.0161,262499999.0
2007-12-17 02:12:00,2.016,2.01635,2.016,2.016,460499999.0
2007-12-17 02:13:00,2.0161,2.0163,2.0155,2.0157,657200001.0
2007-12-17 02:14:00,2.01575,2.01575,2.0156,2.0157,169500000.0
2007-12-17 02:15:00,2.01545,2.01585,2.01545,2.0156,224600000.0
2007-12-17 02:16:00,2.01575,2.01575,2.01575,2.01575,2400000.0
2007-12-17 02:17:00,2.0155,2.0157,2.0152,2.0155,402799998.0
2007-12-17 02:18:00,2.0155,2.01575,2.01545,2.0157,210399997.0
2007-12-17 02:19:00,2.0157,2.0158,2.01545,2.0158,246699997.0
2007-12-17 02:20:00,2.0158,2.016,2.0156,2.0157,228600000.0
2007-12-17 02:21:00,2.0157,2.0157,2.0156,2.0156,106000000.0
2007-12-17 02:22:00,2.0155,2.0157,2.0155,2.0157,68800000.0
2007-12-17 02:23:00,2.0156,2.0159,2.0156,2.0159,83700000.0
2007-12-17 02:24:00,2.0159,2.016,2.0157,2.0158,224500000.0
2007-12-17 02:25:00,2.0158,2.0159,2.0157,2.0159,103800000.0
2007-12-17 02:26:00,2.0159,2.016,2.0158,2.01595,121700000.0
2007-12-17 02:27:00,2.01595,2.0165,2.01595,2.0163,450500000.0
2007-12-17 02:28:00,2.0163,2.0165,2.016,2.016,302800002.0
2007-12-17 02:29:00,2.0162,2.0164,2.016,2.0162,447699998.0
2007-12-17 02:30:00,2.0162,2.0164,2.01615,2.01635,292599999.0
2007-12-17 02:31:00,2.0164,2.0164,2.0163,2.01635,134400000.0
2007-12-17 02:32:00,2.01635,2.01695,2.0163,2.0169,312800001.0
2007-12-17 02:33:00,2.0169,2.01695,2.0166,2.0168,348300000.0
2007-12-17 02:34:00,2.0168,2.0169,2.01655,2.0168,425900000.0
2007-12-17 02:35:00,2.0163,2.0168,2.0163,2.0168,32000000.0
2007-12-17 02:36:00,2.0168,2.017,2.0168,2.017,34100000.0
2007-12-17 02:37:00,2.0169,2.0171,2.0169,2.017,48400000.0
2007-12-17 02:38:00,2.017,2.017,2.0167,2.0167,5000000.0
2007-12-17 02:39:00,2.0167,2.017,2.01665,2.017,48200000.0
2007-12-17 02:40:00,2.017,2.0172,2.01685,2.01685,332000000.0
2007-12-17 02:41:00,2.01685,2.01685,2.01685,2.01685,4800000.0
2007-12-17 02:42:00,2.0169,2.01695,2.01685,2.01695,18400000.0
2007-12-17 02:43:00,2.01695,2.017,2.01695,2.01695,7200000.0
2007-12-17 02:44:00,2.0169,2.017,2.0169,2.017,72100000.0
2007-12-17 02:45:00,2.01695,2.017,2.01695,2.01695,19200000.0
2007-12-17 02:46:00,2.01695,2.0171,2.0168,2.0171,150400000.0
2007-12-17 02:47:00,2.01715,2.01785,2.01715,2.01775,459200000.0
2007-12-17 02:48:00,2.01775,2.0178,2.017,2.01725,227500000.0
2007-12-17 02:49:00,2.01725,2.0178,2.01725,2.0174,137600000.0
2007-12-17 02:50:00,2.0174,2.01745,2.0174,2.01745,27200000.0
2007-12-17 02:51:00,2.01745,2.01755,2.01745,2.0175,70400000.0
2007-12-17 02:52:00,2.0175,2.0176,2.0175,2.01755,148000000.0
2007-12-17 02:53:00,2.01755,2.0176,2.0173,2.0175,126300001.0
2007-12-17 02:54:00,2.0175,2.0176,2.01715,2.0173,395200000.0
2007-12-17 02:55:00,2.01725,2.01725,2.01695,2.01705,481199998.0
2007-12-17 02:56:00,2.01705,2.01705,2.017,2.017,40000000.0
2007-12-17 02:57:00,2.01705,2.01705,2.017,2.01705,491500000.0
2007-12-17 02:58:00,2.017,2.01705,2.01695,2.01705,289800000.0
2007-12-17 02:59:00,2.01705,2.01705,2.01695,2.01705,173100000.0
2007-12-17 03:00:00,2.017,2.01725,2.01685,2.01695,312400000.0
2007-12-17 03:01:00,2.01695,2.01705,2.01685,2.01705,107700000.0
2007-12-17 03:02:00,2.01705,2.01725,2.01705,2.0171,168000000.0
2007-12-17 03:03:00,2.0171,2.01715,2.0171,2.01715,68000000.0
2007-12-17 03:04:00,2.01725,2.01725,2.0172,2.0172,64000000.0
2007-12-17 03:05:00,2.0172,2.0173,2.01715,2.01715,180800000.0
2007-12-17 03:06:00,2.01715,2.01785,2.01715,2.01755,937200000.0
2007-12-17 03:07:00,2.01755,2.0176,2.01725,2.01745,272700000.0
2007-12-17 03:08:00,2.01745,2.01775,2.01745,2.01775,74300000.0
2007-12-17 03:09:00,2.01775,2.01775,2.01765,2.01775,17500000.0
2007-12-17 03:10:00,2.01775,2.01775,2.01765,2.01765,18200000.0
2007-12-17 03:11:00,2.01775,2.01775,2.0176,2.01775,16300000.0
2007-12-17 03:12:00,2.01775,2.01775,2.01775,2.01775,23400000.0
2007-12-17 03:13:00,2.01775,2.01775,2.01765,2.01775,60000000.0
2007-12-17 03:14:00,2.01775,2.0178,2.01765,2.0177,167900000.0
2007-12-17 03:15:00,2.0177,2.0178,2.0176,2.0178,107800000.0
2007-12-17 03:16:00,2.01775,2.0179,2.0176,2.0178,280500000.0
2007-12-17 03:17:00,2.0178,2.0178,2.0178,2.0178,47200000.0
2007-12-17 03:18:00,2.0178,2.01785,2.0175,2.0178,142000000.0
2007-12-17 03:19:00,2.0178,2.0178,2.0176,2.0178,18700000.0
2007-12-17 03:20:00,2.0177,2.0178,2.0177,2.0177,143600000.0
2007-12-17 03:21:00,2.01785,2.01795,2.01755,2.01755,236600000.0
2007-12-17 03:22:00,2.01755,2.0176,2.01755,2.0176,78400000.0
2007-12-17 03:23:00,2.0176,2.0176,2.0176,2.0176,116600000.0
2007-12-17 03:24:00,2.0176,2.01765,2.01655,2.01695,487999998.0
2007-12-17 03:25:00,2.017,2.017,2.01695,2.017,57000000.0
2007-12-17 03:26:00,2.017,2.0171,2.017,2.017,78800000.0
2007-12-17 03:27:00,2.017,2.01715,2.01695,2.01705,133200000.0
2007-12-17 03:28:00,2.01705,2.0174,2.01705,2.01735,128400000.0
2007-12-17 03:29:00,2.01735,2.01745,2.01735,2.01745,110200000.0
2007-12-17 03:30:00,2.01745,2.01745,2.01715,2.01715,134400000.0
2007-12-17 03:31:00,2.01715,2.0175,2.01715,2.0175,104800000.0
2007-12-17 03:32:00,2.0175,2.0176,2.0175,2.0176,27200000.0
2007-12-17 03:33:00,2.0175,2.01755,2.01745,2.0175,71400000.0
2007-12-17 03:34:00,2.0175,2.0177,2.0175,2.0176,59800000.0
2007-12-17 03:35:00,2.0176,2.01765,2.01755,2.01765,29600000.0
2007-12-17 03:36:00,2.0176,2.01765,2.0176,2.01765,25600000.0
2007-12-17 03:37:00,2.01755,2.0176,2.01755,2.0176,1200000.0
2007-12-17 03:38:00,2.0176,2.0179,2.0176,2.0179,50200000.0
2007-12-17 03:39:00,2.0179,2.0179,2.01785,2.0179,27700000.0
2007-12-17 03:40:00,2.0178,2.01795,2.0178,2.01795,34600000.0
2007-12-17 03:41:00,2.0179,2.01795,2.0179,2.0179,36000000.0
2007-12-17 03:42:00,2.01795,2.01795,2.01785,2.0179,236500000.0
2007-12-17 03:43:00,2.01785,2.01825,2.01785,2.01805,380700001.0
2007-12-17 03:44:00,2.01805,2.0182,2.01785,2.01805,147200000.0
2007-12-17 03:45:00,2.01805,2.01815,2.0178,2.0178,130200000.0
2007-12-17 03:46:00,2.0178,2.0179,2.0178,2.01785,96200000.0
2007-12-17 03:47:00,2.01785,2.01805,2.0178,2.0179,109600000.0
2007-12-17 03:48:00,2.0179,2.01795,2.0179,2.01795,33600000.0
2007-12-17 03:49:00,2.0179,2.01825,2.0179,2.01825,167200000.0
2007-12-17 03:50:00,2.0182,2.0183,2.0182,2.01825,274500000.0
2007-12-17 03:51:00,2.0182,2.0183,2.0182,2.0183,74000000.0
2007-12-17 03:52:00,2.01825,2.0183,2.0182,2.0183,16400000.0
2007-12-17 03:53:00,2.0183,2.0183,2.0182,2.01825,12800000.0
2007-12-17 03:54:00,2.0183,2.0183,2.01815,2.01815,41200000.0
2007-12-17 03:55:00,2.01825,2.0183,2.01825,2.01825,6400000.0
2007-12-17 03:56:00,2.0182,2.0183,2.0182,2.0183,81600000.0
2007-12-17 03:57:00,2.0182,2.0184,2.0182,2.0183,51200000.0
2007-12-17 03:58:00,2.0183,2.0183,2.01825,2.01825,3200000.0
2007-12-17 03:59:00,2.0183,2.0184,2.01825,2.0183,147200000.0
2007-12-17 04:00:00,2.0183,2.0183,2.01795,2.01805,237700000.0
2007-12-17 04:01:00,2.01805,2.01815,2.018,2.0181,168700000.0
2007-12-17 04:02:00,2.0181,2.01815,2.01805,2.01805,70700000.0
2007-12-17 04:03:00,2.0181,2.01815,2.0181,2.01815,18800000.0
2007-12-17 04:04:00,2.0181,2.01815,2.0181,2.0181,201600000.0
2007-12-17 04:05:00,2.0181,2.0181,2.01795,2.018,318300000.0
2007-12-17 04:06:00,2.018,2.01805,2.0179,2.018,76700000.0
2007-12-17 04:07:00,2.01795,2.0181,2.01795,2.018,146200000.0
2007-12-17 04:08:00,2.018,2.018,2.01785,2.0179,25600000.0
2007-12-17 04:09:00,2.01795,2.01795,2.0178,2.0178,76000000.0
2007-12-17 04:10:00,2.0178,2.0179,2.0178,2.0179,112200000.0
2007-12-17 04:11:00,2.01805,2.0181,2.01805,2.0181,27200000.0
2007-12-17 04:12:00,2.01805,2.0181,2.01805,2.01805,17600000.0
2007-12-17 04:13:00,2.01805,2.01805,2.0178,2.0179,66500000.0
2007-12-17 04:14:00,2.0179,2.0179,2.01785,2.0179,219600000.0
2007-12-17 04:15:00,2.0179,2.0179,2.01775,2.0178,219900000.0
2007-12-17 04:16:00,2.01775,2.01785,2.01775,2.01785,66200000.0
2007-12-17 04:17:00,2.01785,2.0179,2.0177,2.0177,56800000.0
2007-12-17 04:18:00,2.01785,2.0179,2.0177,2.01785,69600000.0
2007-12-17 04:19:00,2.01765,2.0177,2.01705,2.0172,999700010.0
2007-12-17 04:20:00,2.01715,2.0173,2.01635,2.017,430699999.0
2007-12-17 04:21:00,2.017,2.01745,2.017,2.0172,252700000.0
2007-12-17 04:22:00,2.0172,2.0172,2.0172,2.0172,45600000.0
2007-12-17 04:23:00,2.0171,2.0172,2.0171,2.0172,130900000.0
2007-12-17 04:24:00,2.01715,2.0172,2.01715,2.0172,62000000.0
2007-12-17 04:25:00,2.0172,2.0172,2.0172,2.0172,165600000.0
2007-12-17 04:26:00,2.01725,2.01755,2.01715,2.0172,125100001.0
2007-12-17 04:27:00,2.0172,2.01735,2.0172,2.01735,108100000.0
2007-12-17 04:28:00,2.01735,2.01735,2.0173,2.0173,90400000.0
2007-12-17 04:29:00,2.01725,2.0173,2.01725,2.01725,25600000.0
2007-12-17 04:30:00,2.0172,2.0173,2.0171,2.0171,335700000.0
2007-12-17 04:31:00,2.0171,2.0172,2.01695,2.0172,557300000.0
2007-12-17 04:32:00,2.0172,2.01755,2.01705,2.0173,212800000.0
2007-12-17 04:33:00,2.01725,2.01755,2.01725,2.01735,365500000.0
2007-12-17 04:34:00,2.01735,2.01755,2.0172,2.01735,518300000.0
2007-12-17 04:35:00,2.01735,2.0175,2.0173,2.0175,146900000.0
2007-12-17 04:36:00,2.0175,2.0176,2.01745,2.0176,149300001.0
2007-12-17 04:37:00,2.0176,2.0176,2.01745,2.0176,98600000.0
2007-12-17 04:38:00,2.0176,2.0181,2.01755,2.0181,130300000.0
2007-12-17 04:39:00,2.0181,2.0183,2.01775,2.01775,37500000.0
2007-12-17 04:40:00,2.01775,2.0178,2.01725,2.0175,349300000.0
2007-12-17 04:41:00,2.01765,2.0181,2.0175,2.018,114900000.0
2007-12-17 04:42:00,2.0181,2.01835,2.0179,2.0183,182500000.0
2007-12-17 04:43:00,2.01825,2.0186,2.01785,2.01815,441199995.0
2007-12-17 04:44:00,2.01815,2.0185,2.01815,2.01845,575900000.0
2007-12-17 04:45:00,2.0185,2.0185,2.0181,2.0184,352100000.0
2007-12-17 04:46:00,2.01835,2.0184,2.0183,2.01835,166800000.0
2007-12-17 04:47:00,2.0183,2.0185,2.01825,2.0183,163300000.0
2007-12-17 04:48:00,2.01835,2.0184,2.0182,2.0184,100000000.0
2007-12-17 04:49:00,2.0184,2.0184,2.01835,2.0184,30700000.0
2007-12-17 04:50:00,2.0184,2.0185,2.0183,2.01835,38000000.0
2007-12-17 04:51:00,2.01835,2.0184,2.0183,2.0184,38400000.0
2007-12-17 04:52:00,2.0184,2.0185,2.0183,2.0184,65600000.0
2007-12-17 04:53:00,2.0184,2.01865,2.0184,2.01865,73600000.0
2007-12-17 04:54:00,2.01865,2.01865,2.0184,2.0185,81100000.0
2007-12-17 04:55:00,2.0185,2.0185,2.0184,2.0184,68000000.0
2007-12-17 04:56:00,2.01845,2.0185,2.0184,2.0184,48200000.0
2007-12-17 04:57:00,2.0184,2.0184,2.0184,2.0184,28600000.0
2007-12-17 04:58:00,2.0184,2.0184,2.0184,2.0184,800000.0
2007-12-17 04:59:00,2.0184,2.0185,2.0184,2.0185,7200000.0
2007-12-17 05:00:00,2.0185,2.0185,2.0185,2.0185,95200000.0
2007-12-17 05:01:00,2.0185,2.01905,2.0185,2.01905,311600000.0
2007-12-17 05:02:00,2.0191,2.0196,2.01905,2.01955,541799999.0
2007-12-17 05:03:00,2.0195,2.01955,2.019,2.019,446000000.0
2007-12-17 05:04:00,2.01915,2.01935,2.01915,2.01935,110000000.0
2007-12-17 05:05:00,2.01935,2.01995,2.01935,2.0196,56100000.0
2007-12-17 05:06:00,2.0197,2.0199,2.0195,2.01965,309600000.0
2007-12-17 05:07:00,2.01965,2.0197,2.0196,2.0197,234600000.0
2007-12-17 05:08:00,2.0197,2.0197,2.0197,2.0197,180800000.0
2007-12-17 05:09:00,2.0197,2.01975,2.0196,2.01975,127100000.0
2007-12-17 05:10:00,2.0197,2.0203,2.0196,2.02025,645399998.0
2007-12-17 05:11:00,2.02025,2.02075,2.0202,2.0207,610700001.0
2007-12-17 05:12:00,2.02075,2.0208,2.0205,2.0207,613500000.0
2007-12-17 05:13:00,2.0207,2.0208,2.0207,2.02075,215500000.0
2007-12-17 05:14:00,2.02075,2.0211,2.0207,2.021,274700000.0
2007-12-17 05:15:00,2.02105,2.0216,2.02085,2.0212,597700000.0
2007-12-17 05:16:00,2.0212,2.02125,2.02095,2.02105,700800001.0
2007-12-17 05:17:00,2.02105,2.02105,2.0207,2.02075,358100000.0
2007-12-17 05:18:00,2.0209,2.02095,2.0207,2.0207,333900000.0
2007-12-17 05:19:00,2.02075,2.02075,2.0195,2.02015,689700000.0
2007-12-17 05:20:00,2.02015,2.02015,2.0201,2.02015,59200000.0
2007-12-17 05:21:00,2.02015,2.02045,2.0201,2.02045,306500000.0
2007-12-17 05:22:00,2.02045,2.02095,2.0202,2.02075,71600000.0
2007-12-17 05:23:00,2.02075,2.02085,2.0202,2.0203,280950000.0
2007-12-17 05:24:00,2.0203,2.02035,2.0203,2.0203,74400000.0
2007-12-17 05:25:00,2.02035,2.02035,2.0203,2.0203,36800000.0
2007-12-17 05:26:00,2.0203,2.0204,2.02015,2.02015,155100000.0
2007-12-17 05:27:00,2.0201,2.0202,2.0201,2.0202,106900000.0
2007-12-17 05:28:00,2.0202,2.02025,2.0201,2.02025,73600000.0
2007-12-17 05:29:00,2.02025,2.02025,2.0202,2.0202,53600000.0
2007-12-17 05:30:00,2.0202,2.02025,2.01975,2.02,136100000.0
2007-12-17 05:31:00,2.02,2.02015,2.02,2.02005,174400000.0
2007-12-17 05:32:00,2.0201,2.0201,2.01965,2.01995,440200000.0
2007-12-17 05:33:00,2.01995,2.02005,2.01965,2.01965,119800000.0
2007-12-17 05:34:00,2.01965,2.0197,2.0196,2.0196,54400000.0
2007-12-17 05:35:00,2.0196,2.01965,2.01955,2.01965,37700000.0
2007-12-17 05:36:00,2.01965,2.01965,2.0191,2.0191,156099998.0
2007-12-17 05:37:00,2.01915,2.0192,2.01905,2.01905,103200000.0
2007-12-17 05:38:00,2.01905,2.01925,2.01905,2.01925,27300000.0
2007-12-17 05:39:00,2.01905,2.01925,2.019,2.019,17000000.0
2007-12-17 05:40:00,2.0191,2.01935,2.019,2.01935,34400000.0
2007-12-17 05:41:00,2.0192,2.01935,2.019,2.019,70000000.0
2007-12-17 05:42:00,2.019,2.0198,2.019,2.0197,284900000.0
2007-12-17 05:43:00,2.01975,2.0198,2.0197,2.0197,32000000.0
2007-12-17 05:44:00,2.01975,2.0198,2.0197,2.0198,82400000.0
2007-12-17 05:45:00,2.0197,2.0198,2.01945,2.0196,105700000.0
2007-12-17 05:46:00,2.01955,2.01975,2.01955,2.01975,71200000.0
2007-12-17 05:47:00,2.0198,2.0198,2.0197,2.01975,26400000.0
2007-12-17 05:48:00,2.0197,2.0198,2.0197,2.0198,12500000.0
2007-12-17 05:49:00,2.0198,2.0198,2.0197,2.01975,10400000.0
2007-12-17 05:50:00,2.01965,2.01975,2.01965,2.01975,36000000.0
2007-12-17 05:51:00,2.01975,2.01975,2.0197,2.0197,27200000.0
2007-12-17 05:52:00,2.01975,2.0198,2.0197,2.0197,32000000.0
2007-12-17 05:53:00,2.0198,2.0199,2.01945,2.0196,156599999.0
2007-12-17 05:54:00,2.0196,2.01975,2.01955,2.01975,56700000.0
2007-12-17 05:55:00,2.01945,2.01955,2.01945,2.0195,113500001.0
2007-12-17 05:56:00,2.01955,2.0196,2.01945,2.0196,181199999.0
2007-12-17 05:57:00,2.0195,2.0196,2.0195,2.0196,32000000.0
2007-12-17 05:58:00,2.0196,2.01965,2.01955,2.01965,32400000.0
2007-12-17 05:59:00,2.0197,2.0197,2.01965,2.01965,8000000.0
2007-12-17 06:00:00,2.01965,2.0197,2.01965,2.01965,10400000.0
2007-12-17 06:01:00,2.01965,2.0197,2.01965,2.0197,84100000.0
2007-12-17 06:02:00,2.0197,2.01995,2.01965,2.0199,70400000.0
2007-12-17 06:03:00,2.0199,2.0199,2.0198,2.0198,28300000.0
2007-12-17 06:04:00,2.0198,2.0199,2.0198,2.0199,12200000.0
2007-12-17 06:05:00,2.01975,2.0199,2.01975,2.01985,3200000.0
2007-12-17 06:06:00,2.01985,2.01995,2.01985,2.01995,29900000.0
2007-12-17 06:07:00,2.01995,2.01995,2.01995,2.01995,3600000.0
2007-12-17 06:08:00,2.01995,2.01995,2.01995,2.01995,10700000.0
2007-12-17 06:09:00,2.01995,2.01995,2.0199,2.0199,28900000.0
2007-12-17 06:10:00,2.0199,2.02015,2.0198,2.0199,129900000.0
2007-12-17 06:11:00,2.01995,2.02005,2.0196,2.01975,93400000.0
2007-12-17 06:12:00,2.01975,2.02,2.01975,2.02,93600000.0
2007-12-17 06:13:00,2.01995,2.0202,2.01995,2.0201,30100000.0
2007-12-17 06:14:00,2.02,2.0202,2.0199,2.01995,183700000.0
2007-12-17 06:15:00,2.01995,2.02,2.01985,2.02,99700000.0
2007-12-17 06:16:00,2.01995,2.02,2.01995,2.02,73200000.0
2007-12-17 06:17:00,2.02,2.0203,2.02,2.02,65200000.0
2007-12-17 06:18:00,2.02,2.0202,2.01995,2.0201,132499999.0
2007-12-17 06:19:00,2.0201,2.02045,2.0201,2.0203,182200000.0
2007-12-17 06:20:00,2.02025,2.0203,2.0202,2.0202,64500000.0
2007-12-17 06:21:00,2.0202,2.0202,2.0202,2.0202,64800000.0
2007-12-17 06:22:00,2.02015,2.0202,2.02015,2.0202,9200000.0
2007-12-17 06:23:00,2.02015,2.0204,2.02015,2.0203,16000000.0
2007-12-17 06:24:00,2.0203,2.02075,2.02015,2.02075,222000000.0
2007-12-17 06:25:00,2.02075,2.0209,2.0205,2.0208,520600000.0
2007-12-17 06:26:00,2.0208,2.02115,2.0205,2.0208,511600001.0
2007-12-17 06:27:00,2.0208,2.02085,2.0208,2.0208,52800000.0
2007-12-17 06:28:00,2.02085,2.0209,2.0205,2.0205,211800000.0
2007-12-17 06:29:00,2.0205,2.02095,2.0205,2.02095,178800000.0
2007-12-17 06:30:00,2.02095,2.02095,2.0205,2.0205,150800000.0
2007-12-17 06:31:00,2.0205,2.0208,2.0205,2.0207,112600000.0
2007-12-17 06:32:00,2.0207,2.0208,2.02065,2.0207,36000000.0
2007-12-17 06:33:00,2.0207,2.02075,2.02065,2.02075,35200000.0
2007-12-17 06:34:00,2.0207,2.02075,2.0207,2.0207,32800000.0
2007-12-17 06:35:00,2.02075,2.02075,2.0207,2.0207,12800000.0
2007-12-17 06:36:00,2.0207,2.02075,2.02065,2.0207,36600000.0
2007-12-17 06:37:00,2.02065,2.0207,2.02065,2.0207,31200000.0
2007-12-17 06:38:00,2.0207,2.0207,2.0207,2.0207,38400000.0
2007-12-17 06:39:00,2.0207,2.0207,2.0206,2.0206,57900000.0
2007-12-17 06:40:00,2.0205,2.0205,2.0205,2.0205,11100000.0
2007-12-17 06:41:00,2.0205,2.0206,2.0205,2.02055,51700000.0
2007-12-17 06:42:00,2.02055,2.02055,2.02015,2.0203,161000000.0
2007-12-17 06:43:00,2.0203,2.0205,2.0203,2.0205,32000000.0
2007-12-17 06:44:00,2.0205,2.0205,2.0203,2.0204,143900000.0
2007-12-17 06:45:00,2.02045,2.0205,2.0204,2.0205,101600000.0
2007-12-17 06:46:00,2.0205,2.0205,2.0205,2.0205,28800000.0
2007-12-17 06:47:00,2.0205,2.0205,2.0204,2.0204,43800000.0
2007-12-17 06:48:00,2.0204,2.0205,2.0203,2.0204,107200000.0
2007-12-17 06:49:00,2.0205,2.0205,2.01995,2.02005,234400000.0
2007-12-17 06:50:00,2.02005,2.0201,2.01995,2.01995,76100000.0
2007-12-17 06:51:00,2.01995,2.01995,2.0196,2.01975,263800000.0
2007-12-17 06:52:00,2.01975,2.01975,2.01955,2.0197,187500000.0
2007-12-17 06:53:00,2.0197,2.0197,2.01955,2.01965,212600000.0
2007-12-17 06:54:00,2.0196,2.0197,2.0192,2.0197,117400000.0
2007-12-17 06:55:00,2.0197,2.0197,2.0195,2.01955,144800000.0
2007-12-17 06:56:00,2.0196,2.0197,2.01955,2.01965,22600000.0
2007-12-17 06:57:00,2.01965,2.0197,2.01955,2.01955,61600000.0
2007-12-17 06:58:00,2.01955,2.0197,2.01955,2.0197,61600000.0
2007-12-17 06:59:00,2.0198,2.0198,2.0195,2.0195,42300000.0
2007-12-17 07:00:00,2.0195,2.0195,2.01925,2.0193,149200000.0
2007-12-17 07:01:00,2.0193,2.01935,2.01925,2.0193,98000000.0
2007-12-17 07:02:00,2.0193,2.0193,2.0192,2.01925,33300000.0
2007-12-17 07:03:00,2.0192,2.0194,2.0192,2.0194,36500000.0
2007-12-17 07:04:00,2.0194,2.0195,2.01935,2.01945,42400000.0
2007-12-17 07:05:00,2.01945,2.0196,2.0194,2.0196,148800000.0
2007-12-17 07:06:00,2.0196,2.01965,2.0195,2.0196,163200000.0
2007-12-17 07:07:00,2.01975,2.01975,2.01955,2.01955,123300000.0
2007-12-17 07:08:00,2.0197,2.0197,2.01955,2.01955,166400000.0
2007-12-17 07:09:00,2.01955,2.01965,2.01945,2.01945,282700000.0
2007-12-17 07:10:00,2.01945,2.01955,2.01945,2.0195,151700000.0
2007-12-17 07:11:00,2.0195,2.0195,2.0194,2.0195,99400000.0
2007-12-17 07:12:00,2.0195,2.01955,2.01945,2.0195,139900000.0
2007-12-17 07:13:00,2.01955,2.01975,2.01945,2.01955,243800000.0
2007-12-17 07:14:00,2.0195,2.0196,2.01945,2.0195,100300000.0
2007-12-17 07:15:00,2.01955,2.01955,2.0195,2.0195,93600000.0
2007-12-17 07:16:00,2.0195,2.01955,2.01925,2.01925,271200000.0
2007-12-17 07:17:00,2.01925,2.01945,2.0192,2.0194,301500000.0
2007-12-17 07:18:00,2.01945,2.0195,2.0194,2.01945,81400000.0
2007-12-17 07:19:00,2.01945,2.01945,2.01935,2.0194,50400000.0
2007-12-17 07:20:00,2.01935,2.0195,2.01935,2.01935,33600000.0
2007-12-17 07:21:00,2.0194,2.0194,2.01935,2.01935,14400000.0
2007-12-17 07:22:00,2.01935,2.0194,2.01935,2.0194,11600000.0
2007-12-17 07:23:00,2.0193,2.0195,2.01925,2.0193,167000000.0
2007-12-17 07:24:00,2.01935,2.0194,2.0193,2.01935,45300000.0
2007-12-17 07:25:00,2.01935,2.0194,2.0193,2.01935,90300000.0
2007-12-17 07:26:00,2.01935,2.0194,2.0191,2.0191,210500000.0
2007-12-17 07:27:00,2.01915,2.01915,2.01915,2.01915,16400000.0
2007-12-17 07:28:00,2.0193,2.0194,2.0193,2.01935,85600000.0
2007-12-17 07:29:00,2.01935,2.01935,2.0191,2.0191,76800000.0
2007-12-17 07:30:00,2.01915,2.01915,2.0191,2.01915,177600000.0
2007-12-17 07:31:00,2.01915,2.0192,2.0191,2.01915,24800000.0
2007-12-17 07:32:00,2.01915,2.0192,2.01905,2.01905,62300000.0
2007-12-17 07:33:00,2.0191,2.0191,2.01895,2.019,211200000.0
2007-12-17 07:34:00,2.019,2.01905,2.01885,2.01905,134300000.0
2007-12-17 07:35:00,2.019,2.0191,2.01895,2.019,292000000.0
2007-12-17 07:36:00,2.01895,2.019,2.0188,2.01885,525800002.0
2007-12-17 07:37:00,2.01885,2.01905,2.0188,2.01895,248500000.0
2007-12-17 07:38:00,2.01895,2.019,2.0189,2.019,124500000.0
2007-12-17 07:39:00,2.019,2.019,2.01865,2.0187,627700000.0
2007-12-17 07:40:00,2.0187,2.0187,2.0186,2.01865,752000000.0
2007-12-17 07:41:00,2.01865,2.01865,2.01805,2.01845,656200001.0
2007-12-17 07:42:00,2.01845,2.01855,2.01815,2.01815,414699997.0
2007-12-17 07:43:00,2.01815,2.01815,2.0181,2.0181,180000000.0
2007-12-17 07:44:00,2.0181,2.01815,2.01805,2.01805,233500000.0
2007-12-17 07:45:00,2.01805,2.01815,2.018,2.01815,201100000.0
2007-12-17 07:46:00,2.01815,2.01815,2.0181,2.0181,55200000.0
2007-12-17 07:47:00,2.018,2.018,2.018,2.018,23400000.0
2007-12-17 07:48:00,2.0181,2.01815,2.0181,2.0181,148800000.0
2007-12-17 07:49:00,2.0181,2.0181,2.01805,2.01805,40000000.0
2007-12-17 07:50:00,2.018,2.018,2.0179,2.0179,182600000.0
2007-12-17 07:51:00,2.01795,2.018,2.0179,2.01795,177400001.0
2007-12-17 07:52:00,2.018,2.01805,2.018,2.018,134400000.0
2007-12-17 07:53:00,2.01795,2.01805,2.01795,2.01805,86400000.0
2007-12-17 07:54:00,2.01805,2.01805,2.018,2.018,272000000.0
2007-12-17 07:55:00,2.01805,2.0181,2.01805,2.0181,12000000.0
2007-12-17 07:56:00,2.0181,2.01815,2.0181,2.0181,121500000.0
2007-12-17 07:57:00,2.018,2.018,2.018,2.018,54300000.0
2007-12-17 07:58:00,2.018,2.01815,2.018,2.01815,118600000.0
2007-12-17 07:59:00,2.01815,2.01835,2.01795,2.01835,416650000.0
2007-12-17 08:00:00,2.01835,2.01835,2.0181,2.01815,266050000.0
2007-12-17 08:01:00,2.01815,2.0183,2.01815,2.01825,76400000.0
2007-12-17 08:02:00,2.0182,2.0183,2.0181,2.0183,249400000.0
2007-12-17 08:03:00,2.01815,2.01825,2.01805,2.01815,282500000.0
2007-12-17 08:04:00,2.01815,2.0183,2.01795,2.0183,135200000.0
2007-12-17 08:05:00,2.0183,2.01845,2.0183,2.01835,316000000.0
2007-12-17 08:06:00,2.01845,2.01875,2.0184,2.01855,296000000.0
2007-12-17 08:07:00,2.01855,2.0187,2.01855,2.0187,113600000.0
2007-12-17 08:08:00,2.0187,2.0189,2.0187,2.0189,146400000.0
2007-12-17 08:09:00,2.0189,2.0189,2.0187,2.01875,504200000.0
2007-12-17 08:10:00,2.0188,2.0189,2.01875,2.0188,439800000.0
2007-12-17 08:11:00,2.0188,2.0188,2.0188,2.0188,92000000.0
2007-12-17 08:12:00,2.0188,2.0188,2.0185,2.0186,344800000.0
2007-12-17 08:13:00,2.0186,2.0187,2.0186,2.0186,276000000.0
2007-12-17 08:14:00,2.0186,2.0186,2.0185,2.0186,43600000.0
2007-12-17 08:15:00,2.0186,2.0186,2.0186,2.0186,135200000.0
2007-12-17 08:16:00,2.0186,2.0186,2.01855,2.0186,171200001.0
2007-12-17 08:17:00,2.0186,2.0186,2.01855,2.0186,60800000.0
2007-12-17 08:18:00,2.0186,2.0186,2.01845,2.01845,283300000.0
2007-12-17 08:19:00,2.0185,2.0185,2.0184,2.0184,165600000.0
2007-12-17 08:20:00,2.01845,2.0185,2.0177,2.0181,676599999.0
2007-12-17 08:21:00,2.01805,2.01815,2.01805,2.01805,167000000.0
2007-12-17 08:22:00,2.01805,2.0183,2.018,2.018,202800000.0
2007-12-17 08:23:00,2.01805,2.01845,2.018,2.0183,315000000.0
2007-12-17 08:24:00,2.01835,2.01835,2.0183,2.0183,46300000.0
2007-12-17 08:25:00,2.0183,2.01845,2.0183,2.01845,85900000.0
2007-12-17 08:26:00,2.01845,2.01855,2.0184,2.01855,72200000.0
2007-12-17 08:27:00,2.0187,2.01885,2.0187,2.01885,46500000.0
2007-12-17 08:28:00,2.01885,2.01895,2.0185,2.01855,137699999.0
2007-12-17 08:29:00,2.01855,2.01865,2.01845,2.0185,41100000.0
2007-12-17 08:30:00,2.0185,2.01875,2.01845,2.01875,164499998.0
2007-12-17 08:31:00,2.01875,2.01875,2.01875,2.01875,76700000.0
2007-12-17 08:32:00,2.01875,2.01875,2.0187,2.0187,28800000.0
2007-12-17 08:33:00,2.0187,2.0187,2.0186,2.0187,49000000.0
2007-12-17 08:34:00,2.0187,2.01875,2.0186,2.01865,85100000.0
2007-12-17 08:35:00,2.01865,2.0187,2.0186,2.0186,147000000.0
2007-12-17 08:36:00,2.01865,2.01865,2.0186,2.0186,183800000.0
2007-12-17 08:37:00,2.0186,2.01865,2.0185,2.0185,48300000.0
2007-12-17 08:38:00,2.01865,2.0187,2.01855,2.01865,27500000.0
2007-12-17 08:39:00,2.0186,2.01875,2.0186,2.01875,23400000.0
2007-12-17 08:40:00,2.0186,2.01865,2.0185,2.01865,105000000.0
2007-12-17 08:41:00,2.01859,2.01859,2.01826,2.0184,457800000.0
2007-12-17 08:42:00,2.01865,2.01885,2.0186,2.0186,45000000.0
2007-12-17 08:43:00,2.01865,2.01865,2.01865,2.01865,10200000.0
2007-12-17 08:44:00,2.01865,2.01885,2.01865,2.01885,56300000.0
2007-12-17 08:45:00,2.0189,2.0189,2.0188,2.0188,11900000.0
2007-12-17 08:46:00,2.0188,2.01885,2.0188,2.01885,98800000.0
2007-12-17 08:47:00,2.019,2.01935,2.019,2.0193,197000000.0
2007-12-17 08:48:00,2.0193,2.01935,2.01915,2.01935,159000000.0
2007-12-17 08:49:00,2.01955,2.01955,2.01875,2.01905,214100000.0
2007-12-17 08:50:00,2.019,2.01925,2.01855,2.01865,248900000.0
2007-12-17 08:51:00,2.01865,2.01865,2.0183,2.01845,368100000.0
2007-12-17 08:52:00,2.01845,2.01855,2.0178,2.01785,387200000.0
2007-12-17 08:53:00,2.01785,2.01845,2.0178,2.01835,308100000.0
2007-12-17 08:54:00,2.01835,2.01855,2.01825,2.01845,149000000.0
2007-12-17 08:55:00,2.01845,2.01855,2.01845,2.0185,54500000.0
2007-12-17 08:56:00,2.0185,2.0187,2.01845,2.01865,192900000.0
2007-12-17 08:57:00,2.01865,2.01865,2.01835,2.0185,126400000.0
2007-12-17 08:58:00,2.01845,2.01845,2.0182,2.01845,335800000.0
2007-12-17 08:59:00,2.01845,2.01845,2.0183,2.01835,160900000.0
2007-12-17 09:00:00,2.01835,2.0185,2.0183,2.01845,230000000.0
2007-12-17 09:01:00,2.01845,2.01865,2.01835,2.01845,146000000.0
2007-12-17 09:02:00,2.01845,2.01845,2.0182,2.01825,148600000.0
2007-12-17 09:03:00,2.01825,2.01825,2.018,2.01825,183800000.0
2007-12-17 09:04:00,2.01825,2.01845,2.01825,2.0183,90200000.0
2007-12-17 09:05:00,2.0183,2.01835,2.018,2.01825,364100000.0
2007-12-17 09:06:00,2.01825,2.01825,2.0182,2.0182,31700000.0
2007-12-17 09:07:00,2.0182,2.01835,2.01795,2.01805,345300000.0
2007-12-17 09:08:00,2.018,2.01805,2.0177,2.01805,225800000.0
2007-12-17 09:09:00,2.01805,2.01805,2.0179,2.0179,138900000.0
2007-12-17 09:10:00,2.01795,2.018,2.01785,2.018,168700000.0
2007-12-17 09:11:00,2.018,2.018,2.0177,2.018,287400000.0
2007-12-17 09:12:00,2.0179,2.01825,2.0177,2.018,262050000.0
2007-12-17 09:13:00,2.018,2.01815,2.01765,2.01795,497600000.0
2007-12-17 09:14:00,2.01795,2.01815,2.01795,2.01815,132900000.0
2007-12-17 09:15:00,2.01815,2.0183,2.01815,2.0182,207900000.0
2007-12-17 09:16:00,2.0183,2.0183,2.0181,2.0181,354400000.0
2007-12-17 09:17:00,2.0181,2.0181,2.01795,2.0181,355499997.0
2007-12-17 09:18:00,2.01805,2.01815,2.01805,2.01815,147500000.0
2007-12-17 09:19:00,2.0181,2.0182,2.01805,2.01805,66700000.0
2007-12-17 09:20:00,2.0181,2.0182,2.01805,2.01815,196200000.0
2007-12-17 09:21:00,2.01805,2.01815,2.01795,2.018,209400000.0
2007-12-17 09:22:00,2.018,2.01825,2.01795,2.01805,442100002.0
2007-12-17 09:23:00,2.01805,2.0183,2.018,2.0183,553299999.0
2007-12-17 09:24:00,2.0183,2.0188,2.0183,2.01875,355900000.0
2007-12-17 09:25:00,2.01875,2.0192,2.01855,2.0192,349200000.0
2007-12-17 09:26:00,2.01925,2.0194,2.01855,2.01855,341300000.0
2007-12-17 09:27:00,2.01855,2.0192,2.01855,2.019,687500001.0
2007-12-17 09:28:00,2.019,2.01925,2.019,2.0192,164800000.0
2007-12-17 09:29:00,2.0192,2.0196,2.019,2.0194,689200001.0
2007-12-17 09:30:00,2.0194,2.01945,2.01915,2.01915,449700001.0
2007-12-17 09:31:00,2.0191,2.0195,2.01895,2.0194,761499999.0
2007-12-17 09:32:00,2.0194,2.02005,2.0193,2.02005,510700000.0
2007-12-17 09:33:00,2.02,2.02,2.0195,2.0197,368500000.0
2007-12-17 09:34:00,2.01975,2.0198,2.01945,2.0195,604500000.0
2007-12-17 09:35:00,2.01945,2.0197,2.0194,2.0195,529299999.0
2007-12-17 09:36:00,2.0195,2.0195,2.0194,2.0194,194400000.0
2007-12-17 09:37:00,2.0194,2.01945,2.0193,2.01935,150100000.0
2007-12-17 09:38:00,2.01935,2.0194,2.01855,2.01935,593700001.0
2007-12-17 09:39:00,2.01925,2.0196,2.0191,2.0194,903450000.0
2007-12-17 09:40:00,2.0194,2.0199,2.0193,2.01945,879099998.0
2007-12-17 09:41:00,2.01945,2.02015,2.0194,2.01995,715299999.0
2007-12-17 09:42:00,2.01995,2.01995,2.0195,2.01965,254500000.0
2007-12-17 09:43:00,2.01965,2.01995,2.01965,2.0199,346000000.0
2007-12-17 09:44:00,2.0199,2.02005,2.01965,2.01965,274400001.0
2007-12-17 09:45:00,2.0198,2.01985,2.0198,2.0198,131800000.0
2007-12-17 09:46:00,2.0198,2.0198,2.01945,2.01955,409799998.0
2007-12-17 09:47:00,2.01955,2.0198,2.0192,2.01945,650999994.0
2007-12-17 09:48:00,2.01935,2.01945,2.01885,2.01905,271800000.0
2007-12-17 09:49:00,2.01905,2.01955,2.01895,2.01915,646700000.0
2007-12-17 09:50:00,2.01915,2.01925,2.01895,2.01895,525300003.0
2007-12-17 09:51:00,2.01895,2.019,2.0186,2.0186,606699998.0
2007-12-17 09:52:00,2.0186,2.0188,2.0186,2.0186,238600000.0
2007-12-17 09:53:00,2.0186,2.0186,2.01755,2.0181,537700000.0
2007-12-17 09:54:00,2.01805,2.01825,2.01785,2.01805,556049999.0
2007-12-17 09:55:00,2.01805,2.01805,2.0179,2.01805,159000000.0
2007-12-17 09:56:00,2.01805,2.01815,2.0179,2.01795,199499999.0
2007-12-17 09:57:00,2.01795,2.01795,2.01725,2.0175,603600001.0
2007-12-17 09:58:00,2.0175,2.0175,2.01655,2.01725,841000002.0
2007-12-17 09:59:00,2.01725,2.0177,2.0162,2.0167,898600000.0
2007-12-17 10:00:00,2.01675,2.01685,2.0165,2.0166,310800000.0
2007-12-17 10:01:00,2.0166,2.0166,2.01605,2.0165,298900000.0
2007-12-17 10:02:00,2.0165,2.0168,2.01645,2.0165,463300000.0
2007-12-17 10:03:00,2.0165,2.0165,2.01605,2.01625,251700000.0
2007-12-17 10:04:00,2.01625,2.01625,2.01525,2.0153,383900000.0
2007-12-17 10:05:00,2.0153,2.01535,2.0146,2.0148,756900000.0
2007-12-17 10:06:00,2.01475,2.0148,2.0134,2.0135,1112499997.0
2007-12-17 10:07:00,2.0135,2.0135,2.0128,2.01295,732349999.0
2007-12-17 10:08:00,2.01295,2.01295,2.0126,2.01265,1176000000.0
2007-12-17 10:09:00,2.01265,2.0133,2.01265,2.0131,852900006.0
2007-12-17 10:10:00,2.0131,2.01355,2.013,2.01355,383675000.0
2007-12-17 10:11:00,2.01355,2.01385,2.01355,2.01385,469199998.0
2007-12-17 10:12:00,2.01385,2.0139,2.01355,2.0136,545999999.0
2007-12-17 10:13:00,2.0136,2.0141,2.0136,2.0141,451699999.0
2007-12-17 10:14:00,2.0141,2.0141,2.01325,2.0133,589700000.0
2007-12-17 10:15:00,2.0133,2.01335,2.0126,2.0126,678500000.0
2007-12-17 10:16:00,2.0126,2.01455,2.01255,2.01455,1170899995.0
2007-12-17 10:17:00,2.0145,2.0146,2.01365,2.0137,1035399998.0
2007-12-17 10:18:00,2.0137,2.01385,2.01355,2.0137,390400000.0
2007-12-17 10:19:00,2.0137,2.01385,2.0134,2.0138,611100002.0
2007-12-17 10:20:00,2.0138,2.01385,2.0137,2.0137,531500000.0
2007-12-17 10:21:00,2.0137,2.0137,2.0135,2.01365,634600003.0
2007-12-17 10:22:00,2.01365,2.01375,2.01355,2.0136,428800000.0
2007-12-17 10:23:00,2.0136,2.01365,2.01345,2.0135,460000000.0
2007-12-17 10:24:00,2.0135,2.0135,2.01335,2.01335,503300000.0
2007-12-17 10:25:00,2.01335,2.0134,2.01335,2.0134,383500000.0
2007-12-17 10:26:00,2.0134,2.01355,2.01335,2.01335,209200001.0
2007-12-17 10:27:00,2.0134,2.0135,2.01275,2.0129,799600000.0
2007-12-17 10:28:00,2.0129,2.0129,2.0117,2.01175,1431199997.0
2007-12-17 10:29:00,2.01175,2.01215,2.01135,2.01205,822560000.0
2007-12-17 10:30:00,2.01205,2.013,2.01205,2.0126,632885000.0
2007-12-17 10:31:00,2.0126,2.01305,2.01215,2.0127,635000000.0
2007-12-17 10:32:00,2.01265,2.0136,2.0125,2.0136,650200001.0
2007-12-17 10:33:00,2.01355,2.01365,2.01335,2.01345,261500000.0
2007-12-17 10:34:00,2.01345,2.01365,2.01325,2.01335,351300000.0
2007-12-17 10:35:00,2.01335,2.01365,2.0133,2.01345,535600000.0
2007-12-17 10:36:00,2.0135,2.0136,2.0133,2.0135,446300000.0
2007-12-17 10:37:00,2.0135,2.01355,2.0129,2.0129,579400000.0
2007-12-17 10:38:00,2.01285,2.01325,2.0127,2.01295,639300000.0
2007-12-17 10:39:00,2.01295,2.01375,2.01295,2.01355,544300001.0
2007-12-17 10:40:00,2.0136,2.01365,2.01335,2.01355,322800000.0
2007-12-17 10:41:00,2.0137,2.0142,2.0136,2.01415,306100000.0
2007-12-17 10:42:00,2.01415,2.01505,2.01405,2.01505,617000000.0
2007-12-17 10:43:00,2.015,2.0156,2.01495,2.0154,1145900010.0
2007-12-17 10:44:00,2.0153,2.01585,2.01525,2.01565,1029699999.0
2007-12-17 10:45:00,2.0156,2.0156,2.01495,2.01525,606199999.0
2007-12-17 10:46:00,2.01525,2.0153,2.01485,2.01485,252800000.0
2007-12-17 10:47:00,2.01485,2.01485,2.0144,2.01455,865600001.0
2007-12-17 10:48:00,2.01455,2.01465,2.0135,2.01365,671600001.0
2007-12-17 10:49:00,2.01365,2.0138,2.0133,2.0138,776200000.0
2007-12-17 10:50:00,2.01375,2.01425,2.01355,2.01415,982700000.0
2007-12-17 10:51:00,2.0142,2.0145,2.01395,2.01405,807700003.0
2007-12-17 10:52:00,2.01405,2.01425,2.01375,2.01425,418000000.0
2007-12-17 10:53:00,2.01425,2.01455,2.0141,2.01455,557200000.0
2007-12-17 10:54:00,2.0145,2.01535,2.01435,2.01455,837399999.0
2007-12-17 10:55:00,2.01455,2.0148,2.0144,2.0144,600999998.0
2007-12-17 10:56:00,2.0144,2.0145,2.01405,2.01435,471900000.0
2007-12-17 10:57:00,2.01435,2.01435,2.01385,2.01425,561300000.0
2007-12-17 10:58:00,2.01425,2.01425,2.014,2.0141,245700000.0
2007-12-17 10:59:00,2.01405,2.0144,2.01405,2.01415,656399998.0
2007-12-17 11:00:00,2.01415,2.0143,2.01375,2.0139,473200000.0
2007-12-17 11:01:00,2.0139,2.01395,2.0136,2.01365,562500001.0
2007-12-17 11:02:00,2.01375,2.01385,2.01365,2.0137,462399999.0
2007-12-17 11:03:00,2.01365,2.01385,2.0136,2.01385,337700001.0
2007-12-17 11:04:00,2.01385,2.01385,2.01345,2.0135,477650000.0
2007-12-17 11:05:00,2.0135,2.0135,2.013,2.01305,735400001.0
2007-12-17 11:06:00,2.01305,2.01335,2.01205,2.0127,515400000.0
2007-12-17 11:07:00,2.01275,2.01295,2.01175,2.012,413300001.0
2007-12-17 11:08:00,2.012,2.0125,2.01195,2.0122,285300000.0
2007-12-17 11:09:00,2.01215,2.01235,2.01195,2.01215,345400000.0
2007-12-17 11:10:00,2.01235,2.0124,2.01215,2.01235,565400000.0
2007-12-17 11:11:00,2.01235,2.0124,2.01215,2.01215,654300000.0
2007-12-17 11:12:00,2.01215,2.01245,2.0121,2.0124,175800000.0
2007-12-17 11:13:00,2.01235,2.0126,2.01175,2.01195,811800001.0
2007-12-17 11:14:00,2.01195,2.01225,2.01175,2.01185,743400001.0
2007-12-17 11:15:00,2.0119,2.01225,2.01175,2.01185,700700003.0
2007-12-17 11:16:00,2.01185,2.0124,2.0118,2.0123,1097900002.0
2007-12-17 11:17:00,2.0124,2.0129,2.01235,2.01275,912700007.0
2007-12-17 11:18:00,2.01275,2.0128,2.0124,2.01265,603299999.0
2007-12-17 11:19:00,2.01265,2.01315,2.0126,2.01305,597199998.0
2007-12-17 11:20:00,2.013,2.01315,2.0128,2.013,845700003.0
2007-12-17 11:21:00,2.01305,2.0135,2.01305,2.01325,1020900001.0
2007-12-17 11:22:00,2.01335,2.01405,2.0132,2.01385,645600000.0
2007-12-17 11:23:00,2.0138,2.01415,2.01375,2.01415,682800000.0
2007-12-17 11:24:00,2.01415,2.0143,2.0138,2.01425,680400000.0
2007-12-17 11:25:00,2.0143,2.0143,2.0138,2.01385,858699999.0
2007-12-17 11:26:00,2.01385,2.0139,2.01355,2.01365,758300004.0
2007-12-17 11:27:00,2.01365,2.0138,2.0136,2.0137,237700000.0
2007-12-17 11:28:00,2.0137,2.0138,2.01355,2.0137,397300000.0
2007-12-17 11:29:00,2.01365,2.01385,2.01355,2.01375,460399999.0
2007-12-17 11:30:00,2.01375,2.0138,2.0135,2.0135,295700000.0
2007-12-17 11:31:00,2.0135,2.0137,2.01335,2.0137,175550000.0
2007-12-17 11:32:00,2.0137,2.0139,2.01355,2.01375,646600000.0
2007-12-17 11:33:00,2.01375,2.01375,2.0132,2.0134,758700001.0
2007-12-17 11:34:00,2.01335,2.01365,2.0131,2.0136,962300000.0
2007-12-17 11:35:00,2.0135,2.01375,2.01335,2.0134,746999999.0
2007-12-17 11:36:00,2.0134,2.0134,2.0131,2.0134,302800000.0
2007-12-17 11:37:00,2.0134,2.01355,2.01325,2.01345,214800000.0
2007-12-17 11:38:00,2.0134,2.01345,2.0131,2.01335,364900000.0
2007-12-17 11:39:00,2.0134,2.0134,2.01305,2.01305,175900000.0
2007-12-17 11:40:00,2.01305,2.0131,2.01235,2.0126,294900000.0
2007-12-17 11:41:00,2.0126,2.0126,2.01215,2.0124,422150000.0
2007-12-17 11:42:00,2.0124,2.01275,2.0123,2.01265,422300000.0
2007-12-17 11:43:00,2.01245,2.01275,2.01245,2.0127,191400000.0
2007-12-17 11:44:00,2.01265,2.01275,2.01255,2.01265,191700000.0
2007-12-17 11:45:00,2.01265,2.0127,2.01235,2.0125,467300000.0
2007-12-17 11:46:00,2.0125,2.0128,2.0124,2.01265,471800001.0
2007-12-17 11:47:00,2.0127,2.0127,2.0122,2.0124,598000003.0
2007-12-17 11:48:00,2.0125,2.0127,2.0124,2.0124,433500000.0
2007-12-17 11:49:00,2.0124,2.0125,2.012,2.0123,997099995.0
2007-12-17 11:50:00,2.0123,2.0123,2.01145,2.0118,1064350000.0
2007-12-17 11:51:00,2.0118,2.01195,2.01155,2.01185,615900000.0
2007-12-17 11:52:00,2.01185,2.01205,2.01175,2.0118,552500000.0
2007-12-17 11:53:00,2.0118,2.0124,2.0118,2.01185,1011400006.0
2007-12-17 11:54:00,2.0119,2.01215,2.0119,2.0121,710200002.0
2007-12-17 11:55:00,2.0121,2.01255,2.0121,2.01245,452500000.0
2007-12-17 11:56:00,2.01245,2.01245,2.01215,2.01235,668700001.0
2007-12-17 11:57:00,2.01235,2.0125,2.0119,2.01215,349700000.0
2007-12-17 11:58:00,2.01215,2.01285,2.0119,2.0128,502000000.0
2007-12-17 11:59:00,2.0128,2.01295,2.01205,2.0121,461300000.0
2007-12-17 12:00:00,2.0122,2.0123,2.01155,2.01215,671900000.0
2007-12-17 12:01:00,2.01215,2.01295,2.01215,2.01295,537800000.0
2007-12-17 12:02:00,2.01295,2.01305,2.0124,2.0124,558099999.0
2007-12-17 12:03:00,2.0124,2.0125,2.0119,2.01225,1115250001.0
2007-12-17 12:04:00,2.01225,2.0124,2.0122,2.01235,507850000.0
2007-12-17 12:05:00,2.01235,2.01275,2.01235,2.01265,329400000.0
2007-12-17 12:06:00,2.0127,2.01275,2.01225,2.0123,396700000.0
2007-12-17 12:07:00,2.01225,2.0124,2.01185,2.01205,450799998.0
2007-12-17 12:08:00,2.01205,2.0122,2.01185,2.0121,542300001.0
2007-12-17 12:09:00,2.0121,2.01225,2.01175,2.01185,524500000.0
2007-12-17 12:10:00,2.01185,2.012,2.0118,2.0118,769300000.0
2007-12-17 12:11:00,2.01185,2.01185,2.011,2.01155,890499999.0
2007-12-17 12:12:00,2.01155,2.0117,2.0112,2.0114,1135200000.0
2007-12-17 12:13:00,2.0114,2.01185,2.0114,2.01175,395599996.0
2007-12-17 12:14:00,2.01175,2.0118,2.01135,2.01155,752199994.0
2007-12-17 12:15:00,2.01155,2.01195,2.01145,2.01185,464800000.0
2007-12-17 12:16:00,2.01185,2.01205,2.0118,2.01185,791600000.0
2007-12-17 12:17:00,2.01185,2.0119,2.0117,2.01185,643300007.0
2007-12-17 12:18:00,2.0118,2.0119,2.0115,2.0116,613400001.0
2007-12-17 12:19:00,2.01155,2.01175,2.0115,2.0116,683699995.0
2007-12-17 12:20:00,2.01165,2.01245,2.01155,2.0123,580100000.0
2007-12-17 12:21:00,2.0123,2.0124,2.01195,2.01225,865500007.0
2007-12-17 12:22:00,2.01225,2.0123,2.01215,2.0122,315100001.0
2007-12-17 12:23:00,2.0122,2.01245,2.01215,2.01235,219200000.0
2007-12-17 12:24:00,2.0123,2.0124,2.0123,2.0124,138700000.0
2007-12-17 12:25:00,2.01235,2.0124,2.01185,2.0123,670200000.0
2007-12-17 12:26:00,2.01225,2.01225,2.011,2.01115,577000001.0
2007-12-17 12:27:00,2.0112,2.0112,2.01055,2.011,811400000.0
2007-12-17 12:28:00,2.011,2.01125,2.0104,2.0104,438700001.0
2007-12-17 12:29:00,2.0104,2.0106,2.01,2.0106,1096300000.0
2007-12-17 12:30:00,2.01055,2.01065,2.0104,2.01055,452200000.0
2007-12-17 12:31:00,2.0106,2.0106,2.01005,2.0101,374500000.0
2007-12-17 12:32:00,2.0102,2.01065,2.01015,2.01045,229700000.0
2007-12-17 12:33:00,2.01045,2.0109,2.01015,2.01085,771000001.0
2007-12-17 12:34:00,2.01085,2.0114,2.0106,2.0108,368399999.0
2007-12-17 12:35:00,2.0108,2.01135,2.0108,2.0112,155600000.0
2007-12-17 12:36:00,2.0112,2.01135,2.011,2.01105,164600000.0
2007-12-17 12:37:00,2.01105,2.01125,2.011,2.011,323000000.0
2007-12-17 12:38:00,2.01105,2.01115,2.01095,2.011,516700000.0
2007-12-17 12:39:00,2.011,2.01125,2.011,2.0112,179300000.0
2007-12-17 12:40:00,2.0112,2.0124,2.0112,2.01195,797000004.0
2007-12-17 12:41:00,2.0118,2.01295,2.0118,2.0121,829900001.0
2007-12-17 12:42:00,2.01225,2.01245,2.01195,2.01215,633500000.0
2007-12-17 12:43:00,2.0121,2.01235,2.0121,2.0122,539200000.0
2007-12-17 12:44:00,2.0122,2.0124,2.0121,2.01235,412100000.0
2007-12-17 12:45:00,2.01235,2.01305,2.0121,2.0128,654500003.0
2007-12-17 12:46:00,2.01285,2.0129,2.01245,2.01275,461800002.0
2007-12-17 12:47:00,2.01275,2.0134,2.01265,2.0133,403200000.0
2007-12-17 12:48:00,2.01325,2.01415,2.01325,2.0137,552400000.0
2007-12-17 12:49:00,2.0137,2.0139,2.01345,2.0139,667700000.0
2007-12-17 12:50:00,2.01385,2.01395,2.0132,2.01325,719900002.0
2007-12-17 12:51:00,2.01325,2.01345,2.0132,2.01335,576425000.0
2007-12-17 12:52:00,2.01335,2.01385,2.0131,2.01385,648700000.0
2007-12-17 12:53:00,2.01375,2.01375,2.01345,2.0136,545299999.0
2007-12-17 12:54:00,2.0136,2.0138,2.01305,2.01315,410000002.0
2007-12-17 12:55:00,2.01315,2.01335,2.0128,2.0129,705200004.0
2007-12-17 12:56:00,2.0129,2.01315,2.01285,2.013,684199996.0
2007-12-17 12:57:00,2.013,2.01325,2.01275,2.0128,1246999998.0
2007-12-17 12:58:00,2.0128,2.01295,2.0127,2.0129,442800001.0
2007-12-17 12:59:00,2.0129,2.0131,2.0128,2.01305,479399999.0
2007-12-17 13:00:00,2.01305,2.0133,2.0128,2.013,763200001.0
2007-12-17 13:01:00,2.01305,2.01325,2.01305,2.01315,324700004.0
2007-12-17 13:02:00,2.01315,2.01325,2.0127,2.01275,309800000.0
2007-12-17 13:03:00,2.01275,2.01275,2.0121,2.0123,718500000.0
2007-12-17 13:04:00,2.01225,2.0124,2.01215,2.0123,295700002.0
2007-12-17 13:05:00,2.0123,2.0124,2.01205,2.01205,324100000.0
2007-12-17 13:06:00,2.01205,2.0123,2.0119,2.0123,626899999.0
2007-12-17 13:07:00,2.01225,2.01245,2.01205,2.01225,390900000.0
2007-12-17 13:08:00,2.01225,2.0125,2.01225,2.01235,638100002.0
2007-12-17 13:09:00,2.01235,2.0124,2.0123,2.0124,221800002.0
2007-12-17 13:10:00,2.01235,2.0124,2.01215,2.01225,242000000.0
2007-12-17 13:11:00,2.01225,2.0126,2.01225,2.01255,426199998.0
2007-12-17 13:12:00,2.01255,2.0136,2.01245,2.0135,544500005.0
2007-12-17 13:13:00,2.01355,2.01365,2.01315,2.0132,687999996.0
2007-12-17 13:14:00,2.0133,2.0137,2.0133,2.01345,406400000.0
2007-12-17 13:15:00,2.01345,2.01365,2.0134,2.01345,319300000.0
2007-12-17 13:16:00,2.0134,2.01355,2.01315,2.01335,638900002.0
2007-12-17 13:17:00,2.01335,2.01345,2.0132,2.0132,379500000.0
2007-12-17 13:18:00,2.0132,2.01325,2.0131,2.0132,487900004.0
2007-12-17 13:19:00,2.0132,2.01365,2.01315,2.01365,351700000.0
2007-12-17 13:20:00,2.0136,2.0137,2.01245,2.01265,431100000.0
2007-12-17 13:21:00,2.01255,2.0127,2.01245,2.0126,577000000.0
2007-12-17 13:22:00,2.0126,2.01265,2.01245,2.0125,402800000.0
2007-12-17 13:23:00,2.0125,2.0126,2.0125,2.01255,295000000.0
2007-12-17 13:24:00,2.01255,2.01265,2.012,2.01265,430100000.0
2007-12-17 13:25:00,2.01265,2.0127,2.0123,2.01255,544300000.0
2007-12-17 13:26:00,2.01255,2.01255,2.0123,2.0125,398799996.0
2007-12-17 13:27:00,2.0125,2.0128,2.0125,2.0126,907699994.0
2007-12-17 13:28:00,2.01265,2.01285,2.01255,2.01285,243000000.0
2007-12-17 13:29:00,2.01285,2.01375,2.0128,2.01375,1000900002.0
2007-12-17 13:30:00,2.01375,2.0138,2.01345,2.01375,474600002.0
2007-12-17 13:31:00,2.01375,2.0142,2.0137,2.01405,305700000.0
2007-12-17 13:32:00,2.01405,2.01405,2.01345,2.0137,719999997.0
2007-12-17 13:33:00,2.01365,2.01425,2.01365,2.0141,754000000.0
2007-12-17 13:34:00,2.0142,2.0149,2.0141,2.01475,595699996.0
2007-12-17 13:35:00,2.0147,2.01525,2.0147,2.0149,958275001.0
2007-12-17 13:36:00,2.01485,2.0151,2.0148,2.01505,649800000.0
2007-12-17 13:37:00,2.01495,2.0157,2.01495,2.0154,948800002.0
2007-12-17 13:38:00,2.0154,2.01605,2.01495,2.01605,899900008.0
2007-12-17 13:39:00,2.01585,2.0175,2.01585,2.01655,851949998.0
2007-12-17 13:40:00,2.01655,2.01765,2.0164,2.01765,1080340001.0
2007-12-17 13:41:00,2.01765,2.01765,2.01645,2.0167,1124445000.0
2007-12-17 13:42:00,2.0167,2.01675,2.01595,2.016,748900000.0
2007-12-17 13:43:00,2.016,2.01615,2.01555,2.01575,622700000.0
2007-12-17 13:44:00,2.01585,2.01615,2.01575,2.01595,615899999.0
2007-12-17 13:45:00,2.01595,2.0162,2.01555,2.0156,431700000.0
2007-12-17 13:46:00,2.0156,2.01575,2.01555,2.01565,316300000.0
2007-12-17 13:47:00,2.0157,2.017,2.01565,2.0165,390000000.0
2007-12-17 13:48:00,2.0165,2.01675,2.01635,2.01675,331600000.0
2007-12-17 13:49:00,2.01675,2.0173,2.01655,2.01715,581800000.0
2007-12-17 13:50:00,2.01715,2.01765,2.01705,2.0176,404700000.0
2007-12-17 13:51:00,2.01755,2.01785,2.01745,2.0175,251960000.0
2007-12-17 13:52:00,2.0175,2.01755,2.0165,2.01675,519600002.0
2007-12-17 13:53:00,2.01675,2.0173,2.01665,2.0173,272900000.0
2007-12-17 13:54:00,2.0173,2.0173,2.01685,2.01695,389100000.0
2007-12-17 13:55:00,2.017,2.0178,2.0169,2.01765,520799999.0
2007-12-17 13:56:00,2.0176,2.01765,2.0172,2.0173,434499998.0
2007-12-17 13:57:00,2.0173,2.01765,2.01725,2.01735,766000002.0
2007-12-17 13:58:00,2.0174,2.0176,2.0171,2.01725,344900001.0
2007-12-17 13:59:00,2.0172,2.01775,2.01715,2.01755,487799999.0
2007-12-17 14:00:00,2.01755,2.0186,2.01755,2.0182,241870000.0
2007-12-17 14:01:00,2.0182,2.0184,2.018,2.01835,687915001.0
2007-12-17 14:02:00,2.01835,2.0192,2.01835,2.0192,312390000.0
2007-12-17 14:03:00,2.0192,2.01935,2.01855,2.0191,841900000.0
2007-12-17 14:04:00,2.01915,2.01985,2.0191,2.01985,865000003.0
2007-12-17 14:05:00,2.01985,2.01985,2.019,2.0191,727699999.0
2007-12-17 14:06:00,2.01935,2.01935,2.01855,2.01865,1487899999.0
2007-12-17 14:07:00,2.01885,2.01885,2.0185,2.01865,445900003.0
2007-12-17 14:08:00,2.01865,2.01905,2.0183,2.0186,547600000.0
2007-12-17 14:09:00,2.0186,2.0186,2.01815,2.01825,761399999.0
2007-12-17 14:10:00,2.0182,2.0184,2.01815,2.0184,306800000.0
2007-12-17 14:11:00,2.01835,2.0186,2.0182,2.01825,704900000.0
2007-12-17 14:12:00,2.0182,2.0182,2.018,2.018,602800000.0
2007-12-17 14:13:00,2.018,2.01805,2.01765,2.01805,455790001.0
2007-12-17 14:14:00,2.01805,2.01815,2.01795,2.01815,179600000.0
2007-12-17 14:15:00,2.01815,2.0182,2.01775,2.0178,227400001.0
2007-12-17 14:16:00,2.0178,2.01785,2.01765,2.0177,450800000.0
2007-12-17 14:17:00,2.0177,2.01775,2.0176,2.01765,293700000.0
2007-12-17 14:18:00,2.0177,2.01775,2.0176,2.0176,86000000.0
2007-12-17 14:19:00,2.0176,2.0176,2.0168,2.01685,649200000.0
2007-12-17 14:20:00,2.01685,2.0175,2.01675,2.0172,650899998.0
2007-12-17 14:21:00,2.0172,2.01775,2.01705,2.0173,401400000.0
2007-12-17 14:22:00,2.0173,2.0173,2.0164,2.01675,466700001.0
2007-12-17 14:23:00,2.01675,2.01675,2.0163,2.0164,236800000.0
2007-12-17 14:24:00,2.0164,2.0164,2.0155,2.0158,490000000.0
2007-12-17 14:25:00,2.0158,2.01605,2.01555,2.0159,554200000.0
2007-12-17 14:26:00,2.0159,2.01595,2.01555,2.0158,370899999.0
2007-12-17 14:27:00,2.0158,2.0159,2.01545,2.0156,250900000.0
2007-12-17 14:28:00,2.0156,2.0156,2.01515,2.0153,438900000.0
2007-12-17 14:29:00,2.01525,2.0155,2.01475,2.01475,832299997.0
2007-12-17 14:30:00,2.0147,2.0149,2.0145,2.01485,268299999.0
2007-12-17 14:31:00,2.01485,2.01485,2.0146,2.01475,362000003.0
2007-12-17 14:32:00,2.0147,2.0148,2.0146,2.0147,561599997.0
2007-12-17 14:33:00,2.0147,2.0147,2.01455,2.01455,433000000.0
2007-12-17 14:34:00,2.01455,2.01465,2.01425,2.0143,452100000.0
2007-12-17 14:35:00,2.0143,2.0143,2.01415,2.0143,452900001.0
2007-12-17 14:36:00,2.0143,2.0143,2.01415,2.01425,316099999.0
2007-12-17 14:37:00,2.01425,2.01435,2.0141,2.01435,382200005.0
2007-12-17 14:38:00,2.01435,2.01455,2.0139,2.0139,387366710.0
2007-12-17 14:39:00,2.0139,2.01405,2.0137,2.0137,607699999.0
2007-12-17 14:40:00,2.01375,2.01395,2.01365,2.01385,199850002.0
2007-12-17 14:41:00,2.01385,2.01395,2.01365,2.0138,225700000.0
2007-12-17 14:42:00,2.0138,2.0142,2.01375,2.0141,194600000.0
2007-12-17 14:43:00,2.0141,2.01425,2.0141,2.01415,379700000.0
2007-12-17 14:44:00,2.01425,2.01475,2.0142,2.01455,329900001.0
2007-12-17 14:45:00,2.01455,2.01465,2.0144,2.0144,348200001.0
2007-12-17 14:46:00,2.0144,2.01485,2.0144,2.01465,632300000.0
2007-12-17 14:47:00,2.01465,2.0151,2.01455,2.0151,189300000.0
2007-12-17 14:48:00,2.01515,2.01515,2.01465,2.0149,294100000.0
2007-12-17 14:49:00,2.0148,2.0151,2.01465,2.01465,146200000.0
2007-12-17 14:50:00,2.01465,2.0147,2.01445,2.01455,296100000.0
2007-12-17 14:51:00,2.01455,2.0151,2.01445,2.0149,586600001.0
2007-12-17 14:52:00,2.0149,2.0153,2.0149,2.0152,389400000.0
2007-12-17 14:53:00,2.01535,2.01575,2.01525,2.01575,355600000.0
2007-12-17 14:54:00,2.01575,2.0158,2.0155,2.0157,508500000.0
2007-12-17 14:55:00,2.0157,2.0157,2.0155,2.0156,177000000.0
2007-12-17 14:56:00,2.0156,2.0158,2.0156,2.01575,135700000.0
2007-12-17 14:57:00,2.01575,2.01575,2.01525,2.0157,120600000.0
2007-12-17 14:58:00,2.01575,2.0159,2.0157,2.0159,202000001.0
2007-12-17 14:59:00,2.0159,2.01605,2.01585,2.01595,528299996.0
2007-12-17 15:00:00,2.01595,2.0161,2.01535,2.01605,397200000.0
2007-12-17 15:01:00,2.01605,2.01655,2.01605,2.0165,341900001.0
2007-12-17 15:02:00,2.0165,2.01715,2.0165,2.01705,266900000.0
2007-12-17 15:03:00,2.01705,2.0175,2.01695,2.01745,396300000.0
2007-12-17 15:04:00,2.01745,2.0175,2.01695,2.0171,227000000.0
2007-12-17 15:05:00,2.0171,2.01715,2.01595,2.01605,210900000.0
2007-12-17 15:06:00,2.01605,2.01645,2.01605,2.0164,795099999.0
2007-12-17 15:07:00,2.0164,2.01685,2.0164,2.0167,425300000.0
2007-12-17 15:08:00,2.01675,2.01735,2.01675,2.01715,582100000.0
2007-12-17 15:09:00,2.01715,2.01715,2.0169,2.01695,268500000.0
2007-12-17 15:10:00,2.01695,2.01705,2.01655,2.0167,296700000.0
2007-12-17 15:11:00,2.0167,2.01755,2.0167,2.017,523799995.0
2007-12-17 15:12:00,2.017,2.017,2.01665,2.01665,462900000.0
2007-12-17 15:13:00,2.01665,2.01665,2.0165,2.01655,445200000.0
2007-12-17 15:14:00,2.01655,2.017,2.01645,2.017,363700000.0
2007-12-17 15:15:00,2.017,2.017,2.01665,2.01675,666300000.0
2007-12-17 15:16:00,2.01665,2.01715,2.01665,2.01695,460700000.0
2007-12-17 15:17:00,2.01695,2.01705,2.01645,2.01655,331599999.0
2007-12-17 15:18:00,2.0166,2.01675,2.0159,2.01595,297899999.0
2007-12-17 15:19:00,2.0159,2.01595,2.0152,2.01555,971600000.0
2007-12-17 15:20:00,2.01555,2.01575,2.01535,2.01565,780200000.0
2007-12-17 15:21:00,2.01565,2.01565,2.01505,2.01515,551500000.0
2007-12-17 15:22:00,2.01515,2.01525,2.01495,2.01515,283100000.0
2007-12-17 15:23:00,2.01515,2.01555,2.0151,2.0154,186900000.0
2007-12-17 15:24:00,2.0154,2.01575,2.0154,2.01575,366100000.0
2007-12-17 15:25:00,2.01575,2.01575,2.0151,2.0152,416999998.0
2007-12-17 15:26:00,2.0152,2.01525,2.01505,2.0152,382900001.0
2007-12-17 15:27:00,2.01515,2.01565,2.015,2.01555,388200000.0
2007-12-17 15:28:00,2.01565,2.01565,2.0154,2.01555,358700000.0
2007-12-17 15:29:00,2.01555,2.01585,2.0155,2.0156,191100000.0
2007-12-17 15:30:00,2.0156,2.01625,2.0155,2.01605,470000000.0
2007-12-17 15:31:00,2.01605,2.01615,2.0157,2.0159,273800000.0
2007-12-17 15:32:00,2.0159,2.01605,2.01585,2.01605,107900000.0
2007-12-17 15:33:00,2.01615,2.01615,2.01585,2.01585,185700000.0
2007-12-17 15:34:00,2.01585,2.01635,2.01585,2.01635,324999999.0
2007-12-17 15:35:00,2.0163,2.0167,2.0163,2.0164,330100000.0
2007-12-17 15:36:00,2.0164,2.01655,2.01585,2.0164,283600000.0
2007-12-17 15:37:00,2.0164,2.01675,2.01635,2.0165,285900000.0
2007-12-17 15:38:00,2.0165,2.01655,2.0156,2.01575,609300001.0
2007-12-17 15:39:00,2.01575,2.01625,2.01575,2.01595,767799998.0
2007-12-17 15:40:00,2.01595,2.01625,2.01595,2.0162,708600002.0
2007-12-17 15:41:00,2.01625,2.01625,2.016,2.0162,405100000.0
2007-12-17 15:42:00,2.0162,2.01625,2.01605,2.0162,245200000.0
2007-12-17 15:43:00,2.01625,2.01625,2.0159,2.01615,678000001.0
2007-12-17 15:44:00,2.01615,2.01615,2.01605,2.01615,93800000.0
2007-12-17 15:45:00,2.0161,2.01615,2.0156,2.01565,846800000.0
2007-12-17 15:46:00,2.01565,2.01675,2.0156,2.01655,778580000.0
2007-12-17 15:47:00,2.01655,2.01675,2.01655,2.01665,450100000.0
2007-12-17 15:48:00,2.01665,2.01705,2.0166,2.01705,472950000.0
2007-12-17 15:49:00,2.01705,2.01725,2.01675,2.0172,433620000.0
2007-12-17 15:50:00,2.0172,2.01765,2.017,2.017,1300199999.0
2007-12-17 15:51:00,2.01705,2.01745,2.017,2.0173,832500002.0
2007-12-17 15:52:00,2.01735,2.01745,2.01695,2.01705,980799999.0
2007-12-17 15:53:00,2.01705,2.01705,2.0169,2.01695,629699998.0
2007-12-17 15:54:00,2.01695,2.017,2.0169,2.017,278700000.0
2007-12-17 15:55:00,2.017,2.017,2.01635,2.01645,514500000.0
2007-12-17 15:56:00,2.01635,2.01655,2.0163,2.01645,494400001.0
2007-12-17 15:57:00,2.01645,2.0166,2.01625,2.0166,352000000.0
2007-12-17 15:58:00,2.0166,2.01685,2.01655,2.01665,304350000.0
2007-12-17 15:59:00,2.01665,2.0169,2.01665,2.01685,882699994.0
2007-12-17 16:00:00,2.0169,2.0169,2.01545,2.01565,800999997.0
2007-12-17 16:01:00,2.01565,2.0162,2.01565,2.0159,618500000.0
2007-12-17 16:02:00,2.0159,2.01685,2.0159,2.01685,937400001.0
2007-12-17 16:03:00,2.01685,2.01725,2.01665,2.01705,720200001.0
2007-12-17 16:04:00,2.01705,2.01705,2.01635,2.0167,816499996.0
2007-12-17 16:05:00,2.0167,2.0172,2.01655,2.017,532600001.0
2007-12-17 16:06:00,2.017,2.01715,2.01695,2.01695,366500000.0
2007-12-17 16:07:00,2.01695,2.01705,2.0168,2.017,700600000.0
2007-12-17 16:08:00,2.017,2.01705,2.01675,2.0169,667399999.0
2007-12-17 16:09:00,2.0169,2.01695,2.01675,2.01695,292300000.0
2007-12-17 16:10:00,2.01695,2.017,2.01695,2.01695,553900000.0
2007-12-17 16:11:00,2.01695,2.01695,2.01675,2.01685,707900000.0
2007-12-17 16:12:00,2.01685,2.01685,2.0165,2.01655,379400000.0
2007-12-17 16:13:00,2.01655,2.01685,2.0165,2.01665,878399999.0
2007-12-17 16:14:00,2.0167,2.01685,2.0164,2.0166,447700000.0
2007-12-17 16:15:00,2.0166,2.01665,2.01655,2.0166,148700000.0
2007-12-17 16:16:00,2.01655,2.0168,2.01645,2.01655,379200000.0
2007-12-17 16:17:00,2.01655,2.01655,2.0164,2.01645,222300002.0
2007-12-17 16:18:00,2.0164,2.0169,2.0164,2.0166,243500000.0
2007-12-17 16:19:00,2.0166,2.01665,2.01635,2.01645,276200000.0
2007-12-17 16:20:00,2.01645,2.01655,2.0164,2.0164,322000000.0
2007-12-17 16:21:00,2.0164,2.01645,2.0163,2.01645,130500000.0
2007-12-17 16:22:00,2.01645,2.0165,2.01625,2.01635,449800000.0
2007-12-17 16:23:00,2.01635,2.01645,2.01605,2.0161,326500000.0
2007-12-17 16:24:00,2.01615,2.01625,2.0158,2.01625,464800000.0
2007-12-17 16:25:00,2.01635,2.01635,2.0162,2.0163,341800000.0
2007-12-17 16:26:00,2.01635,2.0164,2.016,2.016,531600000.0
2007-12-17 16:27:00,2.016,2.01655,2.0158,2.01655,530900001.0
2007-12-17 16:28:00,2.01655,2.01655,2.0162,2.0163,453400000.0
2007-12-17 16:29:00,2.0163,2.01645,2.0161,2.01625,1102099998.0
2007-12-17 16:30:00,2.01625,2.01645,2.01625,2.0164,526300000.0
2007-12-17 16:31:00,2.01645,2.01645,2.016,2.01615,840100004.0
2007-12-17 16:32:00,2.0161,2.01635,2.01605,2.01635,575100000.0
2007-12-17 16:33:00,2.01635,2.01645,2.01625,2.01635,309600000.0
2007-12-17 16:34:00,2.0163,2.01655,2.0163,2.01645,599799999.0
2007-12-17 16:35:00,2.01645,2.01655,2.0164,2.0165,804500003.0
2007-12-17 16:36:00,2.0165,2.01655,2.0163,2.01645,656300001.0
2007-12-17 16:37:00,2.0164,2.01655,2.01635,2.01645,1097500000.0
2007-12-17 16:38:00,2.01645,2.01645,2.0162,2.0162,882499995.0
2007-12-17 16:39:00,2.0162,2.0163,2.0159,2.016,940199996.0
2007-12-17 16:40:00,2.016,2.01625,2.016,2.01625,671199999.0
2007-12-17 16:41:00,2.01625,2.0164,2.016,2.016,732299999.0
2007-12-17 16:42:00,2.016,2.01605,2.0155,2.0155,767650005.0
2007-12-17 16:43:00,2.01555,2.0156,2.0153,2.01555,757500003.0
2007-12-17 16:44:00,2.01555,2.01575,2.01535,2.01535,1135899996.0
2007-12-17 16:45:00,2.01535,2.01605,2.0153,2.01605,816900001.0
2007-12-17 16:46:00,2.01605,2.01615,2.0158,2.01605,713399998.0
2007-12-17 16:47:00,2.01605,2.01605,2.01585,2.01605,561900000.0
2007-12-17 16:48:00,2.01605,2.01615,2.01595,2.01605,416300001.0
2007-12-17 16:49:00,2.01605,2.01615,2.01565,2.01575,358000000.0
2007-12-17 16:50:00,2.01575,2.01605,2.0156,2.016,395100001.0
2007-12-17 16:51:00,2.016,2.01605,2.0159,2.01595,584799998.0
2007-12-17 16:52:00,2.01595,2.01615,2.01595,2.01615,620400000.0
2007-12-17 16:53:00,2.01615,2.0162,2.016,2.0162,121700000.0
2007-12-17 16:54:00,2.0162,2.0162,2.0159,2.0159,488800000.0
2007-12-17 16:55:00,2.0159,2.01605,2.0158,2.01585,476099999.0
2007-12-17 16:56:00,2.01585,2.016,2.01565,2.0157,471899999.0
2007-12-17 16:57:00,2.0157,2.0159,2.0157,2.01575,924500000.0
2007-12-17 16:58:00,2.01575,2.01595,2.01565,2.0158,634799999.0
2007-12-17 16:59:00,2.0158,2.0159,2.01535,2.01555,410500000.0
2007-12-17 17:00:00,2.01555,2.01605,2.0154,2.01565,1018500004.0
2007-12-17 17:01:00,2.01565,2.01625,2.01565,2.01615,713400000.0
2007-12-17 17:02:00,2.01615,2.01645,2.01605,2.01635,810699998.0
2007-12-17 17:03:00,2.01635,2.0165,2.0163,2.01645,904800001.0
2007-12-17 17:04:00,2.01645,2.01655,2.0163,2.0164,780200000.0
2007-12-17 17:05:00,2.0164,2.01675,2.0163,2.01675,731100000.0
2007-12-17 17:06:00,2.01675,2.01685,2.0166,2.01665,1110499996.0
2007-12-17 17:07:00,2.01665,2.01675,2.01645,2.0165,882399999.0
2007-12-17 17:08:00,2.0165,2.01655,2.01635,2.0165,1059400002.0
2007-12-17 17:09:00,2.0165,2.01675,2.01615,2.01625,1094299999.0
2007-12-17 17:10:00,2.01625,2.01645,2.01625,2.0163,1191500002.0
2007-12-17 17:11:00,2.0163,2.01645,2.0163,2.01645,572300007.0
2007-12-17 17:12:00,2.01645,2.01645,2.01625,2.01635,757199999.0
2007-12-17 17:13:00,2.01635,2.01655,2.01635,2.01655,877800003.0
2007-12-17 17:14:00,2.01655,2.01705,2.01655,2.01705,862600000.0
2007-12-17 17:15:00,2.01705,2.01755,2.017,2.01755,805500000.0
2007-12-17 17:16:00,2.01755,2.01825,2.01755,2.01825,661580000.0
2007-12-17 17:17:00,2.01825,2.01825,2.01775,2.01795,445340000.0
2007-12-17 17:18:00,2.01795,2.01815,2.0179,2.01795,530300000.0
2007-12-17 17:19:00,2.01805,2.01815,2.0179,2.01795,591100000.0
2007-12-17 17:20:00,2.0179,2.018,2.0178,2.01785,446799999.0
2007-12-17 17:21:00,2.01785,2.01825,2.01765,2.0181,633900000.0
2007-12-17 17:22:00,2.0181,2.01815,2.0181,2.01815,212600000.0
2007-12-17 17:23:00,2.01815,2.01815,2.01795,2.018,367700000.0
2007-12-17 17:24:00,2.018,2.01805,2.0176,2.01775,705699999.0
2007-12-17 17:25:00,2.01775,2.01775,2.0175,2.0176,1197700003.0
2007-12-17 17:26:00,2.0176,2.0177,2.0174,2.0175,508200002.0
2007-12-17 17:27:00,2.0175,2.01765,2.01735,2.01745,592000000.0
2007-12-17 17:28:00,2.01745,2.01745,2.01695,2.01715,708399999.0
2007-12-17 17:29:00,2.0171,2.0173,2.0171,2.01715,448100000.0
2007-12-17 17:30:00,2.0172,2.01735,2.0171,2.0171,256400000.0
2007-12-17 17:31:00,2.01715,2.0172,2.01625,2.0164,706100000.0
2007-12-17 17:32:00,2.0164,2.01665,2.01635,2.01655,1136299991.0
2007-12-17 17:33:00,2.01655,2.01655,2.0164,2.0164,591599999.0
2007-12-17 17:34:00,2.0165,2.01655,2.01605,2.01635,719160000.0
2007-12-17 17:35:00,2.01635,2.01665,2.0163,2.01635,552100000.0
2007-12-17 17:36:00,2.01635,2.0167,2.01635,2.01655,508500000.0
2007-12-17 17:37:00,2.01655,2.01715,2.0165,2.01705,481900002.0
2007-12-17 17:38:00,2.01705,2.01765,2.01705,2.01715,751300000.0
2007-12-17 17:39:00,2.01715,2.01745,2.01715,2.01725,778100000.0
2007-12-17 17:40:00,2.01725,2.01745,2.01685,2.01685,881999998.0
2007-12-17 17:41:00,2.01685,2.01685,2.0165,2.01655,811700001.0
2007-12-17 17:42:00,2.01655,2.0166,2.01625,2.0166,654700001.0
2007-12-17 17:43:00,2.01665,2.01675,2.0164,2.01645,448000000.0
2007-12-17 17:44:00,2.01645,2.01655,2.0163,2.01645,647200000.0
2007-12-17 17:45:00,2.01645,2.01655,2.0161,2.0161,802800000.0
2007-12-17 17:46:00,2.01615,2.01625,2.01585,2.01585,984899999.0
2007-12-17 17:47:00,2.01585,2.01595,2.01575,2.01585,350400000.0
2007-12-17 17:48:00,2.01585,2.01605,2.0158,2.01595,727000000.0
2007-12-17 17:49:00,2.01595,2.01605,2.01575,2.01585,511600000.0
2007-12-17 17:50:00,2.01585,2.01585,2.0156,2.0156,473399998.0
2007-12-17 17:51:00,2.01565,2.0157,2.0154,2.01555,526399998.0
2007-12-17 17:52:00,2.01555,2.01565,2.01545,2.01555,401600000.0
2007-12-17 17:53:00,2.01555,2.01565,2.0155,2.0156,801899999.0
2007-12-17 17:54:00,2.0156,2.0157,2.01545,2.01565,533900000.0
2007-12-17 17:55:00,2.01565,2.01575,2.0153,2.0156,700100002.0
2007-12-17 17:56:00,2.01565,2.01575,2.01555,2.01575,613000000.0
2007-12-17 17:57:00,2.01575,2.01575,2.01505,2.01505,941800005.0
2007-12-17 17:58:00,2.01505,2.01525,2.0149,2.0151,1016500000.0
2007-12-17 17:59:00,2.01515,2.0153,2.01495,2.015,831339999.0
2007-12-17 18:00:00,2.01505,2.01505,2.0147,2.01505,750600005.0
2007-12-17 18:01:00,2.01505,2.01525,2.01495,2.0152,462700000.0
2007-12-17 18:02:00,2.0152,2.01535,2.01515,2.01535,352850000.0
2007-12-17 18:03:00,2.01535,2.01535,2.01525,2.0153,291100001.0
2007-12-17 18:04:00,2.0153,2.01545,2.0153,2.01545,464800000.0
2007-12-17 18:05:00,2.01545,2.01545,2.0153,2.01535,701700000.0
2007-12-17 18:06:00,2.0154,2.01555,2.01515,2.01535,936199999.0
2007-12-17 18:07:00,2.01535,2.01555,2.01525,2.0155,871899998.0
2007-12-17 18:08:00,2.01545,2.01565,2.01545,2.01565,536200000.0
2007-12-17 18:09:00,2.01565,2.01575,2.01555,2.01575,356500000.0
2007-12-17 18:10:00,2.01575,2.01625,2.0157,2.01615,668199998.0
2007-12-17 18:11:00,2.01615,2.01615,2.016,2.01605,340600000.0
2007-12-17 18:12:00,2.01605,2.01605,2.01565,2.0157,463999999.0
2007-12-17 18:13:00,2.0156,2.01565,2.0155,2.0156,270600001.0
2007-12-17 18:14:00,2.0156,2.01575,2.01555,2.01575,401200000.0
2007-12-17 18:15:00,2.01575,2.0158,2.01565,2.01575,183900000.0
2007-12-17 18:16:00,2.01575,2.01575,2.01555,2.0156,243500000.0
2007-12-17 18:17:00,2.0156,2.0156,2.01535,2.0156,173100000.0
2007-12-17 18:18:00,2.0156,2.01565,2.0155,2.01555,152700000.0
2007-12-17 18:19:00,2.01555,2.0157,2.01555,2.01565,133000000.0
2007-12-17 18:20:00,2.01565,2.01575,2.01555,2.01565,360900000.0
2007-12-17 18:21:00,2.01565,2.0157,2.01555,2.01555,232800000.0
2007-12-17 18:22:00,2.01555,2.01555,2.0155,2.01555,341500000.0
2007-12-17 18:23:00,2.01555,2.01555,2.01545,2.0155,282300000.0
2007-12-17 18:24:00,2.0155,2.01565,2.0154,2.0156,396900000.0
2007-12-17 18:25:00,2.0156,2.01565,2.01555,2.01555,254300000.0
2007-12-17 18:26:00,2.0155,2.01575,2.0152,2.01545,664900001.0
2007-12-17 18:27:00,2.0155,2.0155,2.0149,2.01495,859099995.0
2007-12-17 18:28:00,2.01495,2.01505,2.0148,2.01505,713299996.0
2007-12-17 18:29:00,2.01495,2.0152,2.0149,2.01505,334600000.0
2007-12-17 18:30:00,2.01505,2.01515,2.01485,2.01495,390749999.0
2007-12-17 18:31:00,2.0149,2.01495,2.01475,2.01485,526500000.0
2007-12-17 18:32:00,2.01485,2.01495,2.0148,2.0149,567700000.0
2007-12-17 18:33:00,2.0149,2.01495,2.0148,2.01485,557700000.0
2007-12-17 18:34:00,2.01485,2.015,2.01465,2.0148,449300000.0
2007-12-17 18:35:00,2.0148,2.01485,2.01455,2.0147,270199998.0
2007-12-17 18:36:00,2.01465,2.01485,2.01455,2.01465,853400002.0
2007-12-17 18:37:00,2.0147,2.01515,2.0146,2.0151,562700000.0
2007-12-17 18:38:00,2.0151,2.01525,2.01505,2.0152,424800000.0
2007-12-17 18:39:00,2.0152,2.01555,2.0152,2.01535,641700000.0
2007-12-17 18:40:00,2.0153,2.0154,2.015,2.0153,686299999.0
2007-12-17 18:41:00,2.0153,2.0154,2.01525,2.0153,353500000.0
2007-12-17 18:42:00,2.0153,2.01545,2.01525,2.0153,311700000.0
2007-12-17 18:43:00,2.0153,2.01545,2.01525,2.01545,615000000.0
2007-12-17 18:44:00,2.01545,2.0155,2.0154,2.01545,257100000.0
2007-12-17 18:45:00,2.01545,2.0155,2.0154,2.0155,168700000.0
2007-12-17 18:46:00,2.0155,2.0155,2.01525,2.0154,535500001.0
2007-12-17 18:47:00,2.0154,2.01555,2.01505,2.01545,734500001.0
2007-12-17 18:48:00,2.01545,2.01555,2.0151,2.01515,574200000.0
2007-12-17 18:49:00,2.01515,2.01615,2.015,2.0159,591000000.0
2007-12-17 18:50:00,2.0159,2.01685,2.0157,2.01685,546200000.0
2007-12-17 18:51:00,2.01685,2.01685,2.0162,2.0168,823600000.0
2007-12-17 18:52:00,2.01685,2.0171,2.0166,2.01695,1096100001.0
2007-12-17 18:53:00,2.01695,2.017,2.01665,2.01665,370100000.0
2007-12-17 18:54:00,2.01665,2.0168,2.01645,2.0167,835000002.0
2007-12-17 18:55:00,2.0167,2.01695,2.01665,2.01685,385300001.0
2007-12-17 18:56:00,2.0168,2.01685,2.0166,2.0166,559300001.0
2007-12-17 18:57:00,2.0167,2.0168,2.0166,2.0168,294300000.0
2007-12-17 18:58:00,2.0168,2.01705,2.01655,2.0169,599500000.0
2007-12-17 18:59:00,2.0169,2.01705,2.01645,2.01655,593599999.0
2007-12-17 19:00:00,2.0166,2.01705,2.0164,2.01695,391175000.0
2007-12-17 19:01:00,2.01695,2.01735,2.01685,2.01725,511900000.0
2007-12-17 19:02:00,2.01725,2.01745,2.01705,2.01745,510100000.0
2007-12-17 19:03:00,2.01745,2.01755,2.01695,2.01695,379200000.0
2007-12-17 19:04:00,2.01695,2.0171,2.01645,2.01645,219800000.0
2007-12-17 19:05:00,2.01645,2.01655,2.01585,2.016,643900002.0
2007-12-17 19:06:00,2.016,2.01655,2.016,2.01645,245600000.0
2007-12-17 19:07:00,2.01645,2.01665,2.01635,2.01635,549500001.0
2007-12-17 19:08:00,2.01635,2.01635,2.0158,2.01585,497300000.0
2007-12-17 19:09:00,2.0158,2.0159,2.0155,2.0156,387400000.0
2007-12-17 19:10:00,2.0156,2.01625,2.0156,2.01625,633200000.0
2007-12-17 19:11:00,2.01615,2.0165,2.01615,2.01635,565800000.0
2007-12-17 19:12:00,2.01625,2.0164,2.01615,2.01615,194200000.0
2007-12-17 19:13:00,2.0162,2.0163,2.01615,2.0163,243100000.0
2007-12-17 19:14:00,2.0163,2.0167,2.01625,2.0166,260000000.0
2007-12-17 19:15:00,2.01655,2.0169,2.0165,2.0169,508600000.0
2007-12-17 19:16:00,2.0169,2.0169,2.0166,2.01675,564700000.0
2007-12-17 19:17:00,2.01675,2.01715,2.0163,2.01675,635700000.0
2007-12-17 19:18:00,2.01675,2.01715,2.0166,2.01705,1095900003.0
2007-12-17 19:19:00,2.01715,2.01715,2.0165,2.0165,609400000.0
2007-12-17 19:20:00,2.01645,2.01665,2.01645,2.01645,470400002.0
2007-12-17 19:21:00,2.01645,2.01675,2.01645,2.0165,529100000.0
2007-12-17 19:22:00,2.01655,2.0167,2.01655,2.0167,110400000.0
2007-12-17 19:23:00,2.0167,2.01735,2.01665,2.01735,411299999.0
2007-12-17 19:24:00,2.01735,2.01765,2.01715,2.0175,469300000.0
2007-12-17 19:25:00,2.0175,2.0175,2.01725,2.01725,273600000.0
2007-12-17 19:26:00,2.01725,2.01725,2.017,2.017,937799995.0
2007-12-17 19:27:00,2.017,2.0171,2.01695,2.01705,388500000.0
2007-12-17 19:28:00,2.01705,2.01735,2.017,2.0172,598100000.0
2007-12-17 19:29:00,2.0172,2.0174,2.0172,2.0173,344600000.0
2007-12-17 19:30:00,2.0174,2.0177,2.01725,2.01755,352000000.0
2007-12-17 19:31:00,2.0175,2.01775,2.01735,2.01755,385500000.0
2007-12-17 19:32:00,2.01755,2.01805,2.0175,2.01805,196300000.0
2007-12-17 19:33:00,2.01805,2.01825,2.01805,2.01815,531000000.0
2007-12-17 19:34:00,2.01815,2.0183,2.01815,2.0182,368200000.0
2007-12-17 19:35:00,2.01815,2.01865,2.01815,2.01865,411500001.0
2007-12-17 19:36:00,2.01865,2.01905,2.0186,2.01895,634200000.0
2007-12-17 19:37:00,2.01895,2.01955,2.01895,2.0195,570000002.0
2007-12-17 19:38:00,2.0195,2.01955,2.01935,2.01935,701200000.0
2007-12-17 19:39:00,2.0193,2.01945,2.01895,2.01895,1043899996.0
2007-12-17 19:40:00,2.01895,2.0192,2.0187,2.0188,451700000.0
2007-12-17 19:41:00,2.0188,2.01885,2.0188,2.0188,160300000.0
2007-12-17 19:42:00,2.0188,2.0189,2.01845,2.0185,407200000.0
2007-12-17 19:43:00,2.0185,2.01855,2.01845,2.01855,308900001.0
2007-12-17 19:44:00,2.01855,2.01865,2.01845,2.01855,239200000.0
2007-12-17 19:45:00,2.01855,2.0192,2.01855,2.01875,442399999.0
2007-12-17 19:46:00,2.01885,2.01885,2.01875,2.0188,42900000.0
2007-12-17 19:47:00,2.0188,2.01895,2.01865,2.01885,533000000.0
2007-12-17 19:48:00,2.01885,2.01905,2.0188,2.01895,270000000.0
2007-12-17 19:49:00,2.01895,2.01905,2.01895,2.019,80700000.0
2007-12-17 19:50:00,2.019,2.01915,2.01895,2.01915,342100000.0
2007-12-17 19:51:00,2.01915,2.01945,2.01915,2.0194,399600000.0
2007-12-17 19:52:00,2.01945,2.01945,2.01935,2.01935,134700000.0
2007-12-17 19:53:00,2.01935,2.02005,2.01915,2.01995,405400000.0
2007-12-17 19:54:00,2.01995,2.02115,2.01995,2.02095,986000000.0
2007-12-17 19:55:00,2.02095,2.02115,2.0207,2.0207,456400000.0
2007-12-17 19:56:00,2.0207,2.0208,2.02055,2.02055,275200000.0
2007-12-17 19:57:00,2.0206,2.0206,2.0198,2.0201,562000000.0
2007-12-17 19:58:00,2.02015,2.02095,2.02015,2.02095,351000000.0
2007-12-17 19:59:00,2.02095,2.0211,2.02065,2.021,366100000.0
2007-12-17 20:00:00,2.02095,2.02115,2.02075,2.02085,532800002.0
2007-12-17 20:01:00,2.02085,2.02125,2.02075,2.0211,786400000.0
2007-12-17 20:02:00,2.02115,2.02145,2.021,2.02145,619800001.0
2007-12-17 20:03:00,2.0214,2.02145,2.021,2.02115,821200003.0
2007-12-17 20:04:00,2.02115,2.02115,2.02105,2.02105,356600000.0
2007-12-17 20:05:00,2.02105,2.0211,2.02075,2.021,992550000.0
2007-12-17 20:06:00,2.021,2.02105,2.0201,2.02015,899700000.0
2007-12-17 20:07:00,2.0202,2.02025,2.0201,2.02025,331900000.0
2007-12-17 20:08:00,2.0202,2.0203,2.02,2.02,436300000.0
2007-12-17 20:09:00,2.02,2.02015,2.01995,2.01995,448000000.0
2007-12-17 20:10:00,2.01995,2.01995,2.0198,2.01985,325300001.0
2007-12-17 20:11:00,2.01985,2.02015,2.0196,2.01975,570500003.0
2007-12-17 20:12:00,2.01975,2.01975,2.01965,2.01965,273700001.0
2007-12-17 20:13:00,2.0197,2.0197,2.01935,2.0195,740500001.0
2007-12-17 20:14:00,2.01945,2.01985,2.01935,2.01975,604200002.0
2007-12-17 20:15:00,2.01975,2.01975,2.01915,2.0194,588400001.0
2007-12-17 20:16:00,2.0194,2.0194,2.01915,2.01915,434600000.0
2007-12-17 20:17:00,2.01915,2.01915,2.019,2.01905,511800000.0
2007-12-17 20:18:00,2.01905,2.01915,2.01905,2.01905,356500000.0
2007-12-17 20:19:00,2.01905,2.01935,2.01905,2.0192,540300000.0
2007-12-17 20:20:00,2.0192,2.0192,2.01915,2.0192,221000000.0
2007-12-17 20:21:00,2.0193,2.01935,2.0191,2.01935,617300003.0
2007-12-17 20:22:00,2.0193,2.01955,2.0193,2.01935,206599999.0
2007-12-17 20:23:00,2.0194,2.01955,2.01935,2.01945,179500000.0
2007-12-17 20:24:00,2.01945,2.01965,2.0194,2.01955,210200000.0
2007-12-17 20:25:00,2.01955,2.0196,2.01945,2.0196,204900000.0
2007-12-17 20:26:00,2.0196,2.01965,2.0195,2.01965,353500001.0
2007-12-17 20:27:00,2.01965,2.0197,2.0196,2.0197,249600000.0
2007-12-17 20:28:00,2.01965,2.0197,2.01945,2.01965,392700000.0
2007-12-17 20:29:00,2.01965,2.0197,2.01945,2.0196,374800000.0
2007-12-17 20:30:00,2.0196,2.0196,2.0195,2.0195,259600000.0
2007-12-17 20:31:00,2.01955,2.0196,2.0195,2.01955,167700000.0
2007-12-17 20:32:00,2.01955,2.01955,2.0195,2.01955,200800000.0
2007-12-17 20:33:00,2.01955,2.0196,2.0195,2.01955,167200000.0
2007-12-17 20:34:00,2.01955,2.01955,2.01935,2.01945,179200000.0
2007-12-17 20:35:00,2.01945,2.01945,2.0192,2.0192,186100000.0
2007-12-17 20:36:00,2.0192,2.0193,2.0192,2.0192,68200000.0
2007-12-17 20:37:00,2.0192,2.0192,2.01915,2.01915,65900000.0
2007-12-17 20:38:00,2.01915,2.01915,2.01905,2.01905,121700000.0
2007-12-17 20:39:00,2.01905,2.0191,2.01895,2.019,144800000.0
2007-12-17 20:40:00,2.019,2.01905,2.0189,2.019,131100000.0
2007-12-17 20:41:00,2.019,2.0191,2.019,2.0191,91900000.0
2007-12-17 20:42:00,2.0191,2.01915,2.019,2.0191,216000000.0
2007-12-17 20:43:00,2.0191,2.0193,2.0191,2.0193,231400001.0
2007-12-17 20:44:00,2.0193,2.01945,2.0193,2.01945,256800000.0
2007-12-17 20:45:00,2.0193,2.01935,2.01925,2.01935,192600000.0
2007-12-17 20:46:00,2.01935,2.01935,2.01905,2.01915,409000000.0
2007-12-17 20:47:00,2.0192,2.01935,2.0192,2.01925,155600000.0
2007-12-17 20:48:00,2.01925,2.0194,2.01915,2.01925,266400000.0
2007-12-17 20:49:00,2.01925,2.0193,2.0192,2.0193,55400000.0
2007-12-17 20:50:00,2.0193,2.0193,2.0191,2.01925,207300000.0
2007-12-17 20:51:00,2.01925,2.0193,2.01905,2.01915,346300000.0
2007-12-17 20:52:00,2.01915,2.01915,2.01905,2.0191,167100000.0
2007-12-17 20:53:00,2.0191,2.0193,2.01905,2.01915,82900000.0
2007-12-17 20:54:00,2.01915,2.0195,2.01915,2.01945,403000000.0
2007-12-17 20:55:00,2.0195,2.0195,2.01925,2.0194,347100001.0
2007-12-17 20:56:00,2.01935,2.0194,2.01935,2.0194,207000000.0
2007-12-17 20:57:00,2.0194,2.01955,2.01925,2.0194,397300000.0
2007-12-17 20:58:00,2.01945,2.0195,2.0193,2.01945,160000000.0
2007-12-17 20:59:00,2.01945,2.01965,2.01945,2.0196,470700000.0
2007-12-17 21:00:00,2.0196,2.01975,2.01945,2.01955,570822850.0
2007-12-17 21:01:00,2.01955,2.01975,2.0195,2.0196,310799999.0
2007-12-17 21:02:00,2.01965,2.01985,2.0196,2.01975,652800001.0
2007-12-17 21:03:00,2.0197,2.01975,2.01965,2.01965,309700000.0
2007-12-17 21:04:00,2.01955,2.01965,2.01955,2.01965,166800000.0
2007-12-17 21:05:00,2.01965,2.01965,2.01955,2.01965,28800000.0
2007-12-17 21:06:00,2.01965,2.01965,2.01965,2.01965,207500000.0
2007-12-17 21:07:00,2.01965,2.01985,2.0196,2.01985,516500000.0
2007-12-17 21:08:00,2.01985,2.02025,2.01985,2.02025,336100000.0
2007-12-17 21:09:00,2.02025,2.02175,2.02005,2.02155,843100001.0
2007-12-17 21:10:00,2.02155,2.02165,2.0213,2.02155,711599996.0
2007-12-17 21:11:00,2.02155,2.02195,2.0215,2.0215,575000000.0
2007-12-17 21:12:00,2.0215,2.02155,2.02115,2.02115,245400000.0
2007-12-17 21:13:00,2.02115,2.02115,2.0209,2.02105,420900001.0
2007-12-17 21:14:00,2.02105,2.02125,2.0209,2.02105,257600000.0
2007-12-17 21:15:00,2.02105,2.02125,2.021,2.02125,212400000.0
2007-12-17 21:16:00,2.02125,2.02165,2.02115,2.02165,383100000.0
2007-12-17 21:17:00,2.02165,2.02255,2.02155,2.0225,378450000.0
2007-12-17 21:18:00,2.0225,2.02255,2.02235,2.02235,261900000.0
2007-12-17 21:19:00,2.02235,2.02255,2.02225,2.02235,309400000.0
2007-12-17 21:20:00,2.02235,2.02235,2.0222,2.0222,298900000.0
2007-12-17 21:21:00,2.02225,2.0223,2.0221,2.02225,117000000.0
2007-12-17 21:22:00,2.02225,2.02225,2.02185,2.02195,313850000.0
2007-12-17 21:23:00,2.02195,2.0222,2.02185,2.0222,100100000.0
2007-12-17 21:24:00,2.02215,2.02245,2.02215,2.0222,234700000.0
2007-12-17 21:25:00,2.0222,2.0224,2.02195,2.022,306700000.0
2007-12-17 21:26:00,2.02195,2.02225,2.02195,2.0222,236900000.0
2007-12-17 21:27:00,2.02225,2.02235,2.022,2.02205,214700000.0
2007-12-17 21:28:00,2.02205,2.02205,2.0218,2.02195,272400000.0
2007-12-17 21:29:00,2.02195,2.0222,2.02195,2.02205,207300000.0
2007-12-17 21:30:00,2.02205,2.02205,2.02195,2.02195,105900000.0
2007-12-17 21:31:00,2.02195,2.02215,2.02195,2.02205,244200000.0
2007-12-17 21:32:00,2.022,2.0221,2.02195,2.02205,214100000.0
2007-12-17 21:33:00,2.0221,2.0222,2.02205,2.0221,84200000.0
2007-12-17 21:34:00,2.0221,2.02215,2.0219,2.0219,137600000.0
2007-12-17 21:35:00,2.02195,2.0221,2.0219,2.02205,230300000.0
2007-12-17 21:36:00,2.02205,2.02205,2.022,2.02205,167500000.0
2007-12-17 21:37:00,2.02205,2.02205,2.0218,2.02185,420800000.0
2007-12-17 21:38:00,2.02185,2.02195,2.0218,2.02185,267100000.0
2007-12-17 21:39:00,2.02175,2.0218,2.02165,2.02165,122400000.0
2007-12-17 21:40:00,2.02165,2.0217,2.0214,2.0216,331800000.0
2007-12-17 21:41:00,2.0218,2.022,2.0218,2.022,314800000.0
2007-12-17 21:42:00,2.022,2.022,2.02155,2.02165,401400000.0
2007-12-17 21:43:00,2.02165,2.02165,2.0216,2.0216,167900000.0
2007-12-17 21:44:00,2.0216,2.0216,2.0215,2.02155,220100000.0
2007-12-17 21:45:00,2.02155,2.02155,2.0215,2.02155,79900000.0
2007-12-17 21:46:00,2.02155,2.02155,2.02145,2.02145,133700000.0
2007-12-17 21:47:00,2.02145,2.02145,2.02125,2.02125,524700000.0
2007-12-17 21:48:00,2.02125,2.0213,2.0211,2.02115,370500000.0
2007-12-17 21:49:00,2.02115,2.02115,2.02105,2.02115,180100000.0
2007-12-17 21:50:00,2.02115,2.02115,2.02105,2.0211,107900000.0
2007-12-17 21:51:00,2.0211,2.0213,2.0211,2.0212,30700000.0
2007-12-17 21:52:00,2.0212,2.0213,2.0212,2.02125,74400000.0
2007-12-17 21:53:00,2.02125,2.0214,2.0212,2.0213,64500000.0
2007-12-17 21:54:00,2.0213,2.0213,2.02105,2.02105,219900000.0
2007-12-17 21:55:00,2.0211,2.02115,2.021,2.02105,143900000.0
2007-12-17 21:56:00,2.02105,2.0211,2.021,2.0211,162000000.0
2007-12-17 21:57:00,2.0211,2.02155,2.02105,2.02125,336900000.0
2007-12-17 21:58:00,2.02145,2.02145,2.02105,2.0212,481000000.0
2007-12-17 21:59:00,2.0212,2.02145,2.02115,2.0212,329400000.0
2007-12-17 22:00:00,2.0212,2.02145,2.02105,2.0211,478100000.0
2007-12-17 22:01:00,2.0211,2.02135,2.0211,2.02125,153400000.0
2007-12-17 22:02:00,2.02125,2.02165,2.0211,2.02155,401700000.0
2007-12-17 22:03:00,2.02155,2.02175,2.02115,2.02115,718600000.0
2007-12-17 22:04:00,2.0212,2.02135,2.02105,2.02115,340300000.0
2007-12-17 22:05:00,2.02115,2.0213,2.02095,2.0213,269500000.0
2007-12-17 22:06:00,2.0213,2.02135,2.02095,2.02095,413700000.0
2007-12-17 22:07:00,2.02095,2.02125,2.0209,2.02125,283800000.0
2007-12-17 22:08:00,2.02125,2.0213,2.02125,2.02125,58100000.0
2007-12-17 22:09:00,2.02125,2.02125,2.0212,2.02125,67000000.0
2007-12-17 22:10:00,2.0212,2.02125,2.02105,2.02125,198700000.0
2007-12-17 22:11:00,2.02125,2.02125,2.02125,2.02125,54800000.0
2007-12-17 22:12:00,2.02125,2.0213,2.0212,2.02125,227600000.0
2007-12-17 22:13:00,2.02125,2.0213,2.02125,2.02125,63400000.0
2007-12-17 22:14:00,2.02125,2.0213,2.02125,2.0213,48000000.0
2007-12-17 22:15:00,2.0213,2.02135,2.02125,2.02135,79400000.0
2007-12-17 22:16:00,2.02135,2.0214,2.0213,2.0214,25600000.0
2007-12-17 22:17:00,2.0214,2.0214,2.02135,2.02135,22500000.0
2007-12-17 22:18:00,2.02135,2.0214,2.02135,2.0214,3600000.0
2007-12-17 22:19:00,2.0214,2.0214,2.02135,2.02135,20200000.0
2007-12-17 22:20:00,2.0213,2.0213,2.0213,2.0213,32900000.0
2007-12-17 22:21:00,2.0213,2.0213,2.02125,2.02125,56000000.0
2007-12-17 22:22:00,2.02125,2.02125,2.02115,2.0212,77500000.0
2007-12-17 22:23:00,2.0212,2.02125,2.02105,2.02115,459900000.0
2007-12-17 22:24:00,2.02115,2.02115,2.021,2.02105,115500000.0
2007-12-17 22:25:00,2.021,2.02115,2.021,2.021,89000000.0
2007-12-17 22:26:00,2.021,2.0211,2.02095,2.0211,142000000.0
2007-12-17 22:27:00,2.0211,2.02115,2.0205,2.02085,388400000.0
2007-12-17 22:28:00,2.02085,2.02085,2.0207,2.02075,126800000.0
2007-12-17 22:29:00,2.0209,2.021,2.0205,2.02055,381800000.0
2007-12-17 22:30:00,2.0206,2.02095,2.02055,2.02085,233400000.0
2007-12-17 22:31:00,2.02085,2.0209,2.02075,2.0209,147400000.0
2007-12-17 22:32:00,2.0209,2.02095,2.02075,2.02075,102900000.0
2007-12-17 22:33:00,2.02075,2.02075,2.0206,2.0207,27000000.0
2007-12-17 22:34:00,2.0207,2.0208,2.02065,2.02075,76000000.0
2007-12-17 22:35:00,2.02075,2.02075,2.02045,2.02045,256400000.0
2007-12-17 22:36:00,2.02045,2.02075,2.02035,2.0206,202700000.0
2007-12-17 22:37:00,2.0206,2.02095,2.0206,2.02065,312500000.0
2007-12-17 22:38:00,2.02075,2.02075,2.0206,2.02065,86000000.0
2007-12-17 22:39:00,2.02065,2.0208,2.02055,2.02075,194200000.0
2007-12-17 22:40:00,2.02075,2.02075,2.02065,2.02065,39300000.0
2007-12-17 22:41:00,2.02065,2.0207,2.0205,2.0207,62699999.0
2007-12-17 22:42:00,2.02065,2.0207,2.02055,2.0206,137900000.0
2007-12-17 22:43:00,2.0206,2.02075,2.0205,2.02065,248600000.0
2007-12-17 22:44:00,2.02075,2.02115,2.0206,2.02115,220700001.0
2007-12-17 22:45:00,2.0211,2.02115,2.0209,2.02095,97800000.0
2007-12-17 22:46:00,2.0209,2.0212,2.0209,2.02095,588500000.0
2007-12-17 22:47:00,2.02095,2.02105,2.0209,2.0209,119200000.0
2007-12-17 22:48:00,2.0209,2.0209,2.02085,2.0209,14900000.0
2007-12-17 22:49:00,2.0211,2.0211,2.02075,2.0208,91700000.0
2007-12-17 22:50:00,2.0208,2.02085,2.02065,2.02075,221400000.0
2007-12-17 22:51:00,2.02075,2.02075,2.02025,2.02025,184500000.0
2007-12-17 22:52:00,2.02025,2.02055,2.02025,2.0203,171100000.0
2007-12-17 22:53:00,2.0203,2.02065,2.0203,2.02065,290500000.0
2007-12-17 22:54:00,2.02065,2.02065,2.0203,2.02035,231700000.0
2007-12-17 22:55:00,2.02035,2.02035,2.02015,2.02025,175300000.0
2007-12-17 22:56:00,2.02025,2.02025,2.01995,2.02005,249500000.0
2007-12-17 22:57:00,2.02005,2.02015,2.0198,2.0198,268800000.0
2007-12-17 22:58:00,2.0198,2.01995,2.0196,2.0197,317299999.0
2007-12-17 22:59:00,2.01965,2.0197,2.01965,2.0197,44500000.0
2007-12-17 23:00:00,2.0197,2.02015,2.01965,2.02,284100000.0
2007-12-17 23:01:00,2.02,2.0205,2.02,2.0201,292400000.0
2007-12-17 23:02:00,2.0201,2.02065,2.0201,2.02065,184800000.0
2007-12-17 23:03:00,2.0207,2.0208,2.0207,2.0208,5000000.0
2007-12-17 23:04:00,2.0208,2.0208,2.02065,2.02065,21600000.0
2007-12-17 23:05:00,2.02065,2.0208,2.02045,2.02055,58800000.0
2007-12-17 23:06:00,2.0206,2.02085,2.0206,2.0208,239002010.0
2007-12-17 23:07:00,2.02085,2.0209,2.0208,2.02085,81600000.0
2007-12-17 23:08:00,2.0208,2.02095,2.0208,2.0209,236500000.0
2007-12-17 23:09:00,2.02085,2.02095,2.0208,2.0209,95800000.0
2007-12-17 23:10:00,2.0209,2.02105,2.02085,2.021,209400000.0
2007-12-17 23:11:00,2.021,2.0211,2.02095,2.021,102600000.0
2007-12-17 23:12:00,2.021,2.021,2.02085,2.02095,67200000.0
2007-12-17 23:13:00,2.02095,2.02115,2.0208,2.0211,455900000.0
2007-12-17 23:14:00,2.0211,2.0215,2.0211,2.0215,163200000.0
2007-12-17 23:15:00,2.0215,2.0218,2.0215,2.0215,151972500.0
2007-12-17 23:16:00,2.0215,2.022,2.0215,2.022,78447000.0
2007-12-17 23:17:00,2.022,2.0221,2.02185,2.0221,173800000.0
2007-12-17 23:18:00,2.0222,2.02255,2.0221,2.02255,159100000.0
2007-12-17 23:19:00,2.0225,2.0228,2.0224,2.02255,294700000.0
2007-12-17 23:20:00,2.02255,2.02275,2.0225,2.02255,324100000.0
2007-12-17 23:21:00,2.0227,2.02275,2.0223,2.02245,306700000.0
2007-12-17 23:22:00,2.02245,2.02255,2.02235,2.02235,290800001.0
2007-12-17 23:23:00,2.02235,2.02245,2.0219,2.02195,442100002.0
2007-12-17 23:24:00,2.02205,2.0223,2.02185,2.02195,236900000.0
2007-12-17 23:25:00,2.02195,2.0221,2.0217,2.02205,400900000.0
2007-12-17 23:26:00,2.022,2.0221,2.02175,2.02175,233000000.0
2007-12-17 23:27:00,2.02175,2.02175,2.02145,2.02155,189500000.0
2007-12-17 23:28:00,2.02155,2.0216,2.02145,2.02155,220700000.0
2007-12-17 23:29:00,2.0216,2.02175,2.0215,2.02175,241100000.0
2007-12-17 23:30:00,2.0217,2.02185,2.0216,2.02165,78000000.0
2007-12-17 23:31:00,2.02165,2.02205,2.0215,2.02205,265200000.0
2007-12-17 23:32:00,2.02205,2.02215,2.02195,2.02195,164500000.0
2007-12-17 23:33:00,2.022,2.022,2.022,2.022,30500000.0
2007-12-17 23:34:00,2.022,2.022,2.02165,2.02175,162100000.0
2007-12-17 23:35:00,2.0217,2.02175,2.02155,2.02155,235500000.0
2007-12-17 23:36:00,2.02165,2.02175,2.0215,2.0216,266700000.0
2007-12-17 23:37:00,2.02155,2.02155,2.02145,2.0215,115100000.0
2007-12-17 23:38:00,2.0215,2.02155,2.02145,2.02145,44600000.0
2007-12-17 23:39:00,2.02165,2.022,2.02155,2.022,199500000.0
2007-12-17 23:40:00,2.022,2.02255,2.02195,2.0222,326900000.0
2007-12-17 23:41:00,2.02235,2.02245,2.02185,2.02185,310400000.0
2007-12-17 23:42:00,2.0219,2.02225,2.0219,2.02225,279500000.0
2007-12-17 23:43:00,2.0221,2.02225,2.022,2.02205,178799998.0
2007-12-17 23:44:00,2.02205,2.02215,2.02185,2.02215,82200000.0
2007-12-17 23:45:00,2.02215,2.02215,2.0219,2.0219,64800001.0
2007-12-17 23:46:00,2.02185,2.0219,2.02175,2.02185,53000000.0
2007-12-17 23:47:00,2.02185,2.02185,2.02145,2.0215,332200002.0
2007-12-17 23:48:00,2.0215,2.02165,2.02095,2.021,196499999.0
2007-12-17 23:49:00,2.02095,2.02095,2.02085,2.02085,21900000.0
2007-12-17 23:50:00,2.02135,2.02135,2.02095,2.021,79800000.0
2007-12-17 23:51:00,2.021,2.021,2.02075,2.0209,15900000.0
2007-12-17 23:52:00,2.0209,2.021,2.0207,2.0207,62300000.0
2007-12-17 23:53:00,2.0207,2.0208,2.0207,2.02075,18600000.0
2007-12-17 23:54:00,2.0207,2.0208,2.02065,2.02065,16800000.0
2007-12-17 23:55:00,2.0206,2.0206,2.0206,2.0206,19000000.0
2007-12-17 23:56:00,2.0206,2.0206,2.0206,2.0206,7200000.0
2007-12-17 23:57:00,2.0206,2.0207,2.0206,2.0207,25500000.0
2007-12-17 23:58:00,2.0207,2.0207,2.0207,2.0207,14400000.0
2007-12-17 23:59:00,2.0206,2.0207,2.0203,2.0207,46000000.0
2007-12-18 00:00:00,2.0203,2.0207,2.0201,2.0201,96800000.0
2007-12-18 00:01:00,2.0201,2.0205,2.0201,2.0204,194800000.0
2007-12-18 00:02:00,2.02035,2.0204,2.02033,2.0204,41000000.0
2007-12-18 00:03:00,2.0203,2.0203,2.0203,2.0203,51500000.0
2007-12-18 00:04:00,2.0203,2.0206,2.0202,2.0206,104800000.0
2007-12-18 00:05:00,2.0206,2.0206,2.0205,2.0205,128000000.0
2007-12-18 00:06:00,2.0204,2.0205,2.0204,2.0204,122400000.0
2007-12-18 00:07:00,2.0204,2.0207,2.0204,2.0207,286000000.0
2007-12-18 00:08:00,2.0202,2.0209,2.0202,2.0209,446799991.0
2007-12-18 00:09:00,2.0209,2.021,2.0209,2.0209,281200000.0
2007-12-18 00:10:00,2.0209,2.021,2.0209,2.021,345200000.0
2007-12-18 00:11:00,2.021,2.02115,2.0203,2.0205,376299996.0
2007-12-18 00:12:00,2.0205,2.0208,2.0205,2.0207,358800000.0
2007-12-18 00:13:00,2.0207,2.0207,2.0207,2.0207,292800000.0
2007-12-18 00:14:00,2.0207,2.0207,2.0205,2.0205,263600000.0
2007-12-18 00:15:00,2.0207,2.0208,2.0206,2.0208,221400000.0
2007-12-18 00:16:00,2.02066,2.02083,2.02045,2.02068,44000000.0
2007-12-18 00:17:00,2.02095,2.02095,2.02095,2.02095,12000000.0
2007-12-18 00:18:00,2.02095,2.021,2.02085,2.0209,200200000.0
2007-12-18 00:19:00,2.02075,2.02093,2.02069,2.02089,70400000.0
2007-12-18 00:20:00,2.02096,2.02096,2.02079,2.0209,32000000.0
2007-12-18 00:21:00,2.02065,2.02065,2.02065,2.02065,1000000.0
2007-12-18 00:22:00,2.02049,2.02096,2.02049,2.02091,373900000.0
2007-12-18 00:23:00,2.021,2.0213,2.021,2.021,91400000.0
2007-12-18 00:24:00,2.02105,2.0224,2.02105,2.02205,324300000.0
2007-12-18 00:25:00,2.022,2.0223,2.0212,2.022,243900000.0
2007-12-18 00:26:00,2.022,2.0224,2.0218,2.0221,216500000.0
2007-12-18 00:27:00,2.0217,2.022,2.0216,2.0216,28500000.0
2007-12-18 00:28:00,2.0216,2.0216,2.0213,2.0215,201800000.0
2007-12-18 00:29:00,2.0215,2.0215,2.0213,2.0213,53900000.0
2007-12-18 00:30:00,2.0213,2.0214,2.0209,2.02115,177600000.0
2007-12-18 00:31:00,2.02115,2.0215,2.02115,2.02115,195800002.0
2007-12-18 00:32:00,2.0213,2.0213,2.0212,2.0212,18100000.0
2007-12-18 00:33:00,2.021,2.0212,2.0207,2.02095,210699996.0
2007-12-18 00:34:00,2.02095,2.021,2.0207,2.0208,189600000.0
2007-12-18 00:35:00,2.0208,2.0208,2.0205,2.0205,228900000.0
2007-12-18 00:36:00,2.0205,2.02055,2.0202,2.0202,212800001.0
2007-12-18 00:37:00,2.0205,2.0208,2.0202,2.0207,141600000.0
2007-12-18 00:38:00,2.0207,2.0208,2.0207,2.0207,54400000.0
2007-12-18 00:39:00,2.0207,2.0208,2.0207,2.0208,40000000.0
2007-12-18 00:40:00,2.0206,2.0209,2.0206,2.0207,84000000.0
2007-12-18 00:41:00,2.0208,2.0208,2.0207,2.0207,35200000.0
2007-12-18 00:42:00,2.0207,2.0207,2.0205,2.0206,60900000.0
2007-12-18 00:43:00,2.0207,2.0207,2.0204,2.0205,102800000.0
2007-12-18 00:44:00,2.0205,2.0205,2.0204,2.02045,124000000.0
2007-12-18 00:45:00,2.02055,2.021,2.0205,2.0209,145600000.0
2007-12-18 00:46:00,2.0208,2.0211,2.0208,2.0208,136100000.0
2007-12-18 00:47:00,2.0208,2.0208,2.0207,2.0207,18800000.0
2007-12-18 00:48:00,2.0208,2.0211,2.0208,2.0208,138400000.0
2007-12-18 00:49:00,2.021,2.021,2.021,2.021,2400000.0
2007-12-18 00:50:00,2.0208,2.0211,2.0208,2.0211,54300000.0
2007-12-18 00:51:00,2.0208,2.0209,2.0208,2.0209,25300000.0
2007-12-18 00:52:00,2.0209,2.0209,2.02085,2.02085,42400000.0
2007-12-18 00:53:00,2.02085,2.0209,2.02085,2.0209,50100000.0
2007-12-18 00:54:00,2.0209,2.0209,2.0207,2.0207,69600000.0
2007-12-18 00:55:00,2.0208,2.0208,2.0208,2.0208,52000000.0
2007-12-18 00:56:00,2.021,2.021,2.02055,2.02055,111200000.0
2007-12-18 00:57:00,2.02055,2.02085,2.02045,2.02045,30100000.0
2007-12-18 00:58:00,2.0205,2.021,2.0205,2.0209,101600000.0
2007-12-18 00:59:00,2.02105,2.02115,2.02105,2.02115,9600000.0
2007-12-18 01:00:00,2.02095,2.02115,2.02095,2.02115,120400000.0
2007-12-18 01:01:00,2.02115,2.02115,2.0211,2.02115,164600000.0
2007-12-18 01:02:00,2.0211,2.02145,2.0211,2.02145,22000000.0
2007-12-18 01:03:00,2.02145,2.02165,2.02145,2.02165,56000000.0
2007-12-18 01:04:00,2.02165,2.02165,2.0215,2.0215,26400000.0
2007-12-18 01:05:00,2.0215,2.0215,2.0215,2.0215,58800000.0
2007-12-18 01:06:00,2.0215,2.0215,2.0215,2.0215,22400000.0
2007-12-18 01:07:00,2.0215,2.02175,2.0214,2.02175,124700000.0
2007-12-18 01:08:00,2.02175,2.022,2.0215,2.02155,87500000.0
2007-12-18 01:09:00,2.02155,2.02235,2.02155,2.02205,282600000.0
2007-12-18 01:10:00,2.02205,2.0222,2.02125,2.0214,352300000.0
2007-12-18 01:11:00,2.0213,2.0216,2.02125,2.0215,176900000.0
2007-12-18 01:12:00,2.0215,2.02155,2.0215,2.0215,20000000.0
2007-12-18 01:13:00,2.02155,2.02185,2.02155,2.02185,62600000.0
2007-12-18 01:14:00,2.02185,2.02235,2.02105,2.02105,187900001.0
2007-12-18 01:15:00,2.02105,2.02145,2.02075,2.02105,117900000.0
2007-12-18 01:16:00,2.02105,2.02105,2.02085,2.021,46400000.0
2007-12-18 01:17:00,2.0208,2.021,2.0208,2.02085,10400000.0
2007-12-18 01:18:00,2.02085,2.021,2.02085,2.021,18000000.0
2007-12-18 01:19:00,2.021,2.0212,2.021,2.02105,47000000.0
2007-12-18 01:20:00,2.021,2.021,2.021,2.021,2800000.0
2007-12-18 01:21:00,2.021,2.021,2.021,2.021,800000.0
2007-12-18 01:22:00,2.02105,2.02105,2.021,2.021,16000000.0
2007-12-18 01:23:00,2.021,2.02105,2.021,2.02105,26100000.0
2007-12-18 01:24:00,2.02105,2.0212,2.02105,2.0212,17600000.0
2007-12-18 01:25:00,2.0212,2.02125,2.021,2.021,58200000.0
2007-12-18 01:26:00,2.021,2.021,2.0203,2.02045,98500000.0
2007-12-18 01:27:00,2.02045,2.0206,2.02045,2.0206,9000000.0
2007-12-18 01:28:00,2.0206,2.0206,2.0206,2.0206,9000000.0
2007-12-18 01:29:00,2.0206,2.0206,2.01995,2.02,245200000.0
2007-12-18 01:30:00,2.02,2.02,2.02,2.02,9200000.0
2007-12-18 01:31:00,2.01995,2.0202,2.01995,2.0202,5500000.0
2007-12-18 01:32:00,2.0202,2.0202,2.02,2.02,5700000.0
2007-12-18 01:33:00,2.01995,2.0202,2.01965,2.01995,58300000.0
2007-12-18 01:34:00,2.02,2.02,2.02,2.02,5600000.0
2007-12-18 01:35:00,2.02,2.02025,2.02,2.02005,157600000.0
2007-12-18 01:36:00,2.0202,2.02045,2.0201,2.0204,305200002.0
2007-12-18 01:37:00,2.0206,2.0206,2.0201,2.0205,50400000.0
2007-12-18 01:38:00,2.02037,2.02037,2.02024,2.02028,34500000.0
2007-12-18 01:39:00,2.0203,2.02033,2.0201,2.0203,102500000.0
2007-12-18 01:40:00,2.02037,2.02045,2.02007,2.02007,229100001.0
2007-12-18 01:41:00,2.02013,2.02048,2.0201,2.0204,280200000.0
2007-12-18 01:42:00,2.0205,2.02055,2.0205,2.02055,23200000.0
2007-12-18 01:43:00,2.02055,2.0207,2.02035,2.0205,71600000.0
2007-12-18 01:44:00,2.0205,2.0206,2.0205,2.0206,40400000.0
2007-12-18 01:45:00,2.0207,2.0207,2.02055,2.02055,18400000.0
2007-12-18 01:46:00,2.0205,2.0205,2.02045,2.02045,26800000.0
2007-12-18 01:47:00,2.02055,2.02075,2.0205,2.02075,190200000.0
2007-12-18 01:48:00,2.02075,2.02075,2.02055,2.0207,65900000.0
2007-12-18 01:49:00,2.0208,2.0208,2.02075,2.02075,35200000.0
2007-12-18 01:50:00,2.02075,2.02085,2.0207,2.0207,72300000.0
2007-12-18 01:51:00,2.0207,2.02085,2.02055,2.02075,113600000.0
2007-12-18 01:52:00,2.02065,2.021,2.02065,2.02095,106600000.0
2007-12-18 01:53:00,2.0208,2.0209,2.02075,2.02075,3200000.0
2007-12-18 01:54:00,2.02105,2.02105,2.0209,2.0209,22800000.0
2007-12-18 01:55:00,2.021,2.021,2.021,2.021,6000000.0
2007-12-18 01:56:00,2.021,2.021,2.021,2.021,500000.0
2007-12-18 01:57:00,2.02105,2.02105,2.02095,2.02095,11200000.0
2007-12-18 01:58:00,2.0209,2.0209,2.0209,2.0209,3700000.0
2007-12-18 01:59:00,2.0209,2.0209,2.0209,2.0209,36700000.0
2007-12-18 02:00:00,2.02095,2.021,2.02095,2.02095,60400000.0
2007-12-18 02:01:00,2.02095,2.021,2.02095,2.021,3800000.0
2007-12-18 02:02:00,2.021,2.021,2.0208,2.0209,134300000.0
2007-12-18 02:03:00,2.02095,2.021,2.02025,2.02035,61300000.0
2007-12-18 02:04:00,2.0205,2.0206,2.02035,2.0206,7200000.0
2007-12-18 02:05:00,2.02045,2.0206,2.02045,2.0205,28900000.0
2007-12-18 02:06:00,2.0206,2.0206,2.0206,2.0206,3200000.0
2007-12-18 02:07:00,2.0206,2.0206,2.0206,2.0206,57400000.0
2007-12-18 02:08:00,2.0206,2.0206,2.0197,2.0199,55500000.0
2007-12-18 02:09:00,2.01985,2.02035,2.0194,2.0197,158600000.0
2007-12-18 02:10:00,2.0197,2.0204,2.0192,2.02005,441299999.0
2007-12-18 02:11:00,2.02005,2.02005,2.0195,2.0195,115600000.0
2007-12-18 02:12:00,2.0195,2.0196,2.0193,2.0193,57500000.0
2007-12-18 02:13:00,2.0193,2.01935,2.0192,2.0193,145300000.0
2007-12-18 02:14:00,2.01915,2.0196,2.01915,2.01935,93400000.0
2007-12-18 02:15:00,2.01935,2.01935,2.01935,2.01935,62400000.0
2007-12-18 02:16:00,2.01935,2.01935,2.01915,2.01935,19800000.0
2007-12-18 02:17:00,2.0193,2.01935,2.0193,2.01935,33600000.0
2007-12-18 02:18:00,2.01935,2.01935,2.0191,2.0191,127100000.0
2007-12-18 02:19:00,2.0191,2.01935,2.0191,2.0192,212300000.0
2007-12-18 02:20:00,2.0192,2.01935,2.01915,2.0192,186700002.0
2007-12-18 02:21:00,2.01935,2.01935,2.01935,2.01935,26400000.0
2007-12-18 02:22:00,2.01935,2.01945,2.01935,2.01935,62400000.0
2007-12-18 02:23:00,2.01935,2.01935,2.0192,2.01935,23600000.0
2007-12-18 02:24:00,2.01935,2.01935,2.0192,2.01935,104400000.0
2007-12-18 02:25:00,2.01935,2.0194,2.01925,2.01925,97600000.0
2007-12-18 02:26:00,2.01925,2.01925,2.019,2.0191,67700000.0
2007-12-18 02:27:00,2.01905,2.0191,2.01895,2.0191,16900000.0
2007-12-18 02:28:00,2.019,2.019,2.0186,2.01885,67400000.0
2007-12-18 02:29:00,2.01885,2.019,2.0188,2.0188,129000000.0
2007-12-18 02:30:00,2.01875,2.0188,2.01875,2.0188,30000000.0
2007-12-18 02:31:00,2.0188,2.01895,2.01875,2.0189,233100000.0
2007-12-18 02:32:00,2.01895,2.01915,2.01885,2.01915,392499998.0
2007-12-18 02:33:00,2.01915,2.01965,2.019,2.0194,264800000.0
2007-12-18 02:34:00,2.0196,2.0201,2.01955,2.02,422099998.0
2007-12-18 02:35:00,2.02,2.0201,2.0199,2.0199,98400000.0
2007-12-18 02:36:00,2.0199,2.02025,2.0199,2.02025,134700000.0
2007-12-18 02:37:00,2.02025,2.02035,2.02025,2.02035,138500000.0
2007-12-18 02:38:00,2.0203,2.02035,2.0199,2.0199,346800000.0
2007-12-18 02:39:00,2.0199,2.0201,2.0199,2.02005,60800000.0
2007-12-18 02:40:00,2.02,2.02,2.02,2.02,5600000.0
2007-12-18 02:41:00,2.02,2.02,2.0198,2.0198,127600000.0
2007-12-18 02:42:00,2.0198,2.0199,2.0198,2.0199,149200000.0
2007-12-18 02:43:00,2.0199,2.0199,2.01985,2.01985,82800000.0
2007-12-18 02:44:00,2.01995,2.01995,2.0199,2.0199,93600000.0
2007-12-18 02:45:00,2.0199,2.0199,2.01985,2.01985,273500006.0
2007-12-18 02:46:00,2.01995,2.01995,2.01995,2.01995,24000000.0
2007-12-18 02:47:00,2.0199,2.02055,2.0199,2.02015,142200000.0
2007-12-18 02:48:00,2.02015,2.02055,2.02005,2.02025,677900002.0
2007-12-18 02:49:00,2.0202,2.0202,2.0199,2.0202,65100000.0
2007-12-18 02:50:00,2.0202,2.0202,2.02,2.02015,67100000.0
2007-12-18 02:51:00,2.02015,2.02015,2.0201,2.0201,28200000.0
2007-12-18 02:52:00,2.0201,2.0201,2.02,2.02005,93600000.0
2007-12-18 02:53:00,2.02005,2.02005,2.02,2.02,54400000.0
2007-12-18 02:54:00,2.02,2.0202,2.0199,2.0202,18400000.0
2007-12-18 02:55:00,2.02015,2.02025,2.0201,2.02015,131100000.0
2007-12-18 02:56:00,2.0203,2.0203,2.02005,2.02005,141000000.0
2007-12-18 02:57:00,2.02005,2.0203,2.02005,2.0202,106775000.0
2007-12-18 02:58:00,2.0202,2.0202,2.0202,2.0202,14400000.0
2007-12-18 02:59:00,2.0202,2.0202,2.02,2.02,34400000.0
2007-12-18 03:00:00,2.02,2.0201,2.01955,2.01955,277499999.0
2007-12-18 03:01:00,2.0196,2.0197,2.01955,2.0196,212800000.0
2007-12-18 03:02:00,2.0196,2.01975,2.01955,2.0196,255300000.0
2007-12-18 03:03:00,2.0196,2.01995,2.01955,2.01995,307800002.0
2007-12-18 03:04:00,2.01995,2.01995,2.01985,2.0199,144600000.0
2007-12-18 03:05:00,2.0199,2.0199,2.01985,2.0199,60400000.0
2007-12-18 03:06:00,2.01985,2.0199,2.01975,2.0198,151000000.0
2007-12-18 03:07:00,2.0198,2.0198,2.0197,2.0197,186999998.0
2007-12-18 03:08:00,2.0196,2.01965,2.0194,2.0196,327100000.0
2007-12-18 03:09:00,2.01955,2.02005,2.0194,2.02,593200000.0
2007-12-18 03:10:00,2.02,2.02075,2.01985,2.02055,136700000.0
2007-12-18 03:11:00,2.0207,2.0207,2.02055,2.02055,54200000.0
2007-12-18 03:12:00,2.0205,2.02055,2.0205,2.0205,22800000.0
2007-12-18 03:13:00,2.02025,2.0206,2.02025,2.0206,23700000.0
2007-12-18 03:14:00,2.0206,2.02065,2.0205,2.02065,113399999.0
2007-12-18 03:15:00,2.02065,2.02065,2.0206,2.0206,36800000.0
2007-12-18 03:16:00,2.0206,2.0206,2.02045,2.02055,229000000.0
2007-12-18 03:17:00,2.0206,2.02075,2.0205,2.0205,84500000.0
2007-12-18 03:18:00,2.0205,2.0207,2.0205,2.0205,86800000.0
2007-12-18 03:19:00,2.0205,2.02055,2.0205,2.02055,43900000.0
2007-12-18 03:20:00,2.02055,2.02055,2.0205,2.02055,22400000.0
2007-12-18 03:21:00,2.0205,2.0205,2.0205,2.0205,13100000.0
2007-12-18 03:22:00,2.0205,2.0205,2.0201,2.0201,17500000.0
2007-12-18 03:23:00,2.02,2.02025,2.0199,2.02005,121100000.0
2007-12-18 03:24:00,2.02005,2.0205,2.02005,2.0205,100800000.0
2007-12-18 03:25:00,2.02045,2.02045,2.0202,2.02025,148000000.0
2007-12-18 03:26:00,2.02025,2.02025,2.0202,2.0202,126000000.0
2007-12-18 03:27:00,2.02025,2.02025,2.0199,2.02015,88099999.0
2007-12-18 03:28:00,2.02015,2.02045,2.02015,2.0204,215999994.0
2007-12-18 03:29:00,2.0204,2.0205,2.02015,2.02035,258100000.0
2007-12-18 03:30:00,2.0204,2.02055,2.0203,2.0204,324399999.0
2007-12-18 03:31:00,2.02035,2.02055,2.0203,2.02055,281799995.0
2007-12-18 03:32:00,2.0206,2.0206,2.0203,2.0204,288599997.0
2007-12-18 03:33:00,2.0204,2.02055,2.0203,2.02045,318699996.0
2007-12-18 03:34:00,2.02045,2.02045,2.02025,2.02025,110300000.0
2007-12-18 03:35:00,2.02025,2.0203,2.0197,2.0197,148100000.0
2007-12-18 03:36:00,2.0197,2.01995,2.0196,2.0199,177300000.0
2007-12-18 03:37:00,2.0199,2.02015,2.0197,2.01995,440499999.0
2007-12-18 03:38:00,2.01995,2.02015,2.01995,2.0201,88800000.0
2007-12-18 03:39:00,2.0202,2.0202,2.0201,2.02015,19300000.0
2007-12-18 03:40:00,2.02015,2.02025,2.02005,2.02025,69200000.0
2007-12-18 03:41:00,2.02025,2.0206,2.02025,2.0206,13000000.0
2007-12-18 03:42:00,2.0204,2.0207,2.0204,2.0204,16300000.0
2007-12-18 03:43:00,2.0204,2.0204,2.02025,2.02025,12000000.0
2007-12-18 03:44:00,2.02025,2.02025,2.02025,2.02025,7200000.0
2007-12-18 03:45:00,2.02025,2.02025,2.02025,2.02025,19200000.0
2007-12-18 03:46:00,2.02025,2.02045,2.02025,2.02045,169600000.0
2007-12-18 03:47:00,2.02045,2.02055,2.0204,2.02055,287500000.0
2007-12-18 03:48:00,2.02055,2.0207,2.02055,2.02055,77000000.0
2007-12-18 03:49:00,2.02055,2.0207,2.0205,2.0205,181399998.0
2007-12-18 03:50:00,2.02065,2.02075,2.02065,2.02075,56300000.0
2007-12-18 03:51:00,2.0207,2.0208,2.0207,2.0208,10400000.0
2007-12-18 03:52:00,2.0207,2.02075,2.0205,2.02055,147099999.0
2007-12-18 03:53:00,2.02065,2.0207,2.02065,2.0207,24000000.0
2007-12-18 03:54:00,2.0206,2.0206,2.0204,2.0204,129700000.0
2007-12-18 03:55:00,2.0204,2.0204,2.0204,2.0204,18800000.0
2007-12-18 03:56:00,2.0204,2.02045,2.0204,2.02045,52300000.0
2007-12-18 03:57:00,2.0205,2.0205,2.02045,2.0205,74000000.0
2007-12-18 03:58:00,2.0205,2.0206,2.02045,2.0206,29300000.0
2007-12-18 03:59:00,2.02055,2.0206,2.0205,2.0205,55600000.0
2007-12-18 04:00:00,2.0205,2.0205,2.0204,2.02045,82000000.0
2007-12-18 04:01:00,2.02045,2.02045,2.0204,2.0204,32400000.0
2007-12-18 04:02:00,2.0204,2.0205,2.0204,2.0205,133200000.0
2007-12-18 04:03:00,2.0204,2.0207,2.0204,2.0207,108800000.0
2007-12-18 04:04:00,2.0207,2.02095,2.02065,2.0209,286600000.0
2007-12-18 04:05:00,2.0209,2.0209,2.0207,2.0207,274200001.0
2007-12-18 04:06:00,2.0207,2.0209,2.0207,2.0207,67200000.0
2007-12-18 04:07:00,2.0208,2.02085,2.0207,2.0207,65200000.0
2007-12-18 04:08:00,2.0207,2.02095,2.0207,2.02095,235500000.0
2007-12-18 04:09:00,2.02095,2.0212,2.02065,2.02115,379700002.0
2007-12-18 04:10:00,2.0211,2.0212,2.0211,2.0212,5600000.0
2007-12-18 04:11:00,2.0212,2.0212,2.02075,2.02075,205200000.0
2007-12-18 04:12:00,2.02075,2.02115,2.02075,2.02115,180800000.0
2007-12-18 04:13:00,2.02115,2.02125,2.02115,2.02125,136000000.0
2007-12-18 04:14:00,2.02125,2.0213,2.02115,2.0213,90000000.0
2007-12-18 04:15:00,2.02125,2.0213,2.02115,2.02115,82300000.0
2007-12-18 04:16:00,2.02115,2.02115,2.02115,2.02115,7200000.0
2007-12-18 04:17:00,2.0211,2.02115,2.0211,2.0211,67700000.0
2007-12-18 04:18:00,2.0211,2.02115,2.02095,2.02095,38800000.0
2007-12-18 04:19:00,2.02095,2.02135,2.02095,2.02115,276000000.0
2007-12-18 04:20:00,2.02115,2.0213,2.02115,2.0213,47600000.0
2007-12-18 04:21:00,2.02125,2.0214,2.02105,2.02105,130600001.0
2007-12-18 04:22:00,2.02105,2.02105,2.02085,2.02105,40800000.0
2007-12-18 04:23:00,2.02105,2.02105,2.02105,2.02105,5800000.0
2007-12-18 04:24:00,2.02105,2.0211,2.02105,2.0211,23400000.0
2007-12-18 04:25:00,2.02105,2.0211,2.02095,2.02105,182200000.0
2007-12-18 04:26:00,2.02095,2.021,2.0209,2.02095,309900000.0
2007-12-18 04:27:00,2.02095,2.021,2.02085,2.021,124200000.0
2007-12-18 04:28:00,2.02105,2.02115,2.02095,2.02095,240800000.0
2007-12-18 04:29:00,2.02095,2.02115,2.02095,2.02115,106000000.0
2007-12-18 04:30:00,2.02105,2.0211,2.02105,2.0211,31200000.0
2007-12-18 04:31:00,2.0211,2.02115,2.021,2.0211,151400000.0
2007-12-18 04:32:00,2.02105,2.02105,2.02105,2.02105,4800000.0
2007-12-18 04:33:00,2.02105,2.02105,2.02105,2.02105,49600000.0
2007-12-18 04:34:00,2.02105,2.02105,2.02085,2.02105,90000000.0
2007-12-18 04:35:00,2.02105,2.02105,2.02105,2.02105,38400000.0
2007-12-18 04:36:00,2.02105,2.0211,2.021,2.021,43700000.0
2007-12-18 04:37:00,2.0211,2.02125,2.02105,2.02125,210000000.0
2007-12-18 04:38:00,2.02125,2.02145,2.02115,2.02135,410800000.0
2007-12-18 04:39:00,2.0214,2.02145,2.0211,2.02115,271900000.0
2007-12-18 04:40:00,2.02115,2.02125,2.0211,2.0211,275600000.0
2007-12-18 04:41:00,2.0211,2.02115,2.02105,2.02105,159600000.0
2007-12-18 04:42:00,2.0211,2.0211,2.02095,2.02105,129600000.0
2007-12-18 04:43:00,2.02105,2.02115,2.0209,2.02105,122300000.0
2007-12-18 04:44:00,2.02105,2.02105,2.02095,2.02095,157500000.0
2007-12-18 04:45:00,2.0211,2.0211,2.0209,2.0209,264800001.0
2007-12-18 04:46:00,2.0209,2.02105,2.0209,2.02105,200800000.0
2007-12-18 04:47:00,2.02105,2.02115,2.02095,2.02105,103999999.0
2007-12-18 04:48:00,2.02105,2.0215,2.02095,2.02115,137700000.0
2007-12-18 04:49:00,2.0212,2.0215,2.0212,2.02125,168000000.0
2007-12-18 04:50:00,2.02125,2.02125,2.02125,2.02125,37200000.0
2007-12-18 04:51:00,2.0213,2.0213,2.02125,2.02125,10800000.0
2007-12-18 04:52:00,2.0213,2.0213,2.0212,2.0212,83000000.0
2007-12-18 04:53:00,2.0213,2.0213,2.02115,2.02115,93700000.0
2007-12-18 04:54:00,2.02125,2.0213,2.02125,2.0213,3000000.0
2007-12-18 04:55:00,2.02125,2.0213,2.02125,2.0213,20000000.0
2007-12-18 04:56:00,2.0213,2.0213,2.02125,2.02125,66900000.0
2007-12-18 04:57:00,2.02125,2.0213,2.02125,2.02125,38000000.0
2007-12-18 04:58:00,2.0213,2.0213,2.02125,2.0213,62700000.0
2007-12-18 04:59:00,2.02125,2.02125,2.0212,2.02125,157700000.0
2007-12-18 05:00:00,2.0212,2.02155,2.02115,2.02155,94300000.0
2007-12-18 05:01:00,2.02155,2.02165,2.02135,2.02145,78400000.0
2007-12-18 05:02:00,2.02145,2.02145,2.02145,2.02145,62400000.0
2007-12-18 05:03:00,2.02145,2.0215,2.0213,2.02145,137900000.0
2007-12-18 05:04:00,2.02145,2.0215,2.02145,2.0215,109300000.0
2007-12-18 05:05:00,2.02155,2.02155,2.0213,2.02145,137400000.0
2007-12-18 05:06:00,2.0215,2.02155,2.02145,2.02155,42700000.0
2007-12-18 05:07:00,2.0216,2.02185,2.02155,2.02185,115800000.0
2007-12-18 05:08:00,2.02185,2.0219,2.02165,2.0219,247100001.0
2007-12-18 05:09:00,2.0219,2.0219,2.02165,2.02175,110400000.0
2007-12-18 05:10:00,2.02175,2.02185,2.02155,2.02165,81800000.0
2007-12-18 05:11:00,2.02155,2.0217,2.02155,2.0217,33400000.0
2007-12-18 05:12:00,2.02165,2.02165,2.02145,2.02165,140000000.0
2007-12-18 05:13:00,2.02165,2.02165,2.02135,2.0214,113700000.0
2007-12-18 05:14:00,2.0214,2.02145,2.0214,2.02145,14100000.0
2007-12-18 05:15:00,2.02145,2.0215,2.0214,2.0215,24800000.0
2007-12-18 05:16:00,2.0215,2.02155,2.02145,2.02155,21600000.0
2007-12-18 05:17:00,2.0215,2.0216,2.02145,2.02145,6700000.0
2007-12-18 05:18:00,2.02145,2.02145,2.02145,2.02145,22400000.0
2007-12-18 05:19:00,2.02145,2.0215,2.02145,2.0215,15200000.0
2007-12-18 05:20:00,2.0214,2.0215,2.02105,2.02105,144800000.0
2007-12-18 05:21:00,2.02105,2.02135,2.021,2.0212,251100000.0
2007-12-18 05:22:00,2.02115,2.02125,2.02105,2.02115,118000000.0
2007-12-18 05:23:00,2.02115,2.0212,2.02115,2.02115,8200000.0
2007-12-18 05:24:00,2.02115,2.02115,2.02115,2.02115,7200000.0
2007-12-18 05:25:00,2.02115,2.02135,2.02115,2.02125,45000000.0
2007-12-18 05:26:00,2.02125,2.02145,2.02125,2.02135,191700000.0
2007-12-18 05:27:00,2.02135,2.02145,2.02135,2.02145,26400000.0
2007-12-18 05:28:00,2.02145,2.0215,2.0214,2.0215,18700000.0
2007-12-18 05:29:00,2.0215,2.0215,2.0215,2.0215,12500000.0
2007-12-18 05:30:00,2.0215,2.02155,2.02145,2.02145,9700000.0
2007-12-18 05:31:00,2.0215,2.02155,2.0215,2.02155,20300000.0
2007-12-18 05:32:00,2.02135,2.0216,2.02135,2.02155,34100000.0
2007-12-18 05:33:00,2.0216,2.02165,2.02145,2.02145,251000000.0
2007-12-18 05:34:00,2.02145,2.0217,2.02145,2.0215,94300000.0
2007-12-18 05:35:00,2.02165,2.02185,2.0215,2.0215,89500000.0
2007-12-18 05:36:00,2.0215,2.02165,2.0214,2.0215,314499997.0
2007-12-18 05:37:00,2.02165,2.02175,2.0215,2.02175,110300000.0
2007-12-18 05:38:00,2.02175,2.02175,2.0215,2.02155,56000000.0
2007-12-18 05:39:00,2.02155,2.02155,2.0215,2.0215,12000000.0
2007-12-18 05:40:00,2.0215,2.0215,2.02145,2.0215,15500000.0
2007-12-18 05:41:00,2.02145,2.02145,2.0214,2.0214,39200000.0
2007-12-18 05:42:00,2.0214,2.0214,2.02135,2.02135,71400000.0
2007-12-18 05:43:00,2.02135,2.0214,2.0212,2.02125,67300000.0
2007-12-18 05:44:00,2.02125,2.02125,2.021,2.021,122700000.0
2007-12-18 05:45:00,2.02105,2.0212,2.02105,2.02115,132400000.0
2007-12-18 05:46:00,2.02115,2.02125,2.02085,2.02125,250800001.0
2007-12-18 05:47:00,2.02125,2.02135,2.02125,2.02135,56800000.0
2007-12-18 05:48:00,2.02135,2.02145,2.02105,2.0212,131600000.0
2007-12-18 05:49:00,2.02115,2.02115,2.02105,2.02105,36000000.0
2007-12-18 05:50:00,2.02105,2.02105,2.0209,2.0209,44800000.0
2007-12-18 05:51:00,2.02085,2.02095,2.02085,2.02085,129200000.0
2007-12-18 05:52:00,2.02085,2.02085,2.02085,2.02085,24800000.0
2007-12-18 05:53:00,2.02085,2.0209,2.02085,2.02085,26400000.0
2007-12-18 05:54:00,2.02085,2.0209,2.0208,2.0209,292999992.0
2007-12-18 05:55:00,2.0209,2.02105,2.0208,2.021,128499999.0
2007-12-18 05:56:00,2.021,2.02115,2.021,2.0211,25600000.0
2007-12-18 05:57:00,2.0211,2.0211,2.02105,2.02105,31200000.0
2007-12-18 05:58:00,2.02095,2.02105,2.0205,2.0205,174800000.0
2007-12-18 05:59:00,2.0205,2.0205,2.02015,2.02025,113700000.0
2007-12-18 06:00:00,2.02025,2.02035,2.0202,2.0202,62400000.0
2007-12-18 06:01:00,2.0202,2.0204,2.0201,2.0201,138399999.0
2007-12-18 06:02:00,2.0201,2.0201,2.02005,2.02005,4000000.0
2007-12-18 06:03:00,2.02005,2.02005,2.01975,2.01975,185900001.0
2007-12-18 06:04:00,2.0196,2.01975,2.0195,2.01955,225400000.0
2007-12-18 06:05:00,2.01955,2.01955,2.01925,2.01935,118400000.0
2007-12-18 06:06:00,2.01935,2.01965,2.0193,2.0194,83200000.0
2007-12-18 06:07:00,2.01935,2.01965,2.0193,2.0194,153200000.0
2007-12-18 06:08:00,2.01935,2.01945,2.01915,2.01945,105900000.0
2007-12-18 06:09:00,2.01945,2.01955,2.0193,2.0193,123200000.0
2007-12-18 06:10:00,2.0193,2.01935,2.01925,2.01925,114000000.0
2007-12-18 06:11:00,2.01925,2.01935,2.01905,2.01925,211200000.0
2007-12-18 06:12:00,2.01925,2.0193,2.01915,2.0193,149000000.0
2007-12-18 06:13:00,2.0193,2.0193,2.01915,2.0193,20200000.0
2007-12-18 06:14:00,2.0193,2.0193,2.0191,2.01915,33600000.0
2007-12-18 06:15:00,2.01915,2.0193,2.0189,2.01925,6400000.0
2007-12-18 06:16:00,2.01925,2.01925,2.01885,2.01915,237400004.0
2007-12-18 06:17:00,2.01915,2.0193,2.01895,2.01895,13850000.0
2007-12-18 06:18:00,2.01895,2.01905,2.0187,2.0187,274200001.0
2007-12-18 06:19:00,2.0187,2.01905,2.0186,2.0186,258600001.0
2007-12-18 06:20:00,2.01865,2.01865,2.01775,2.0178,666399996.0
2007-12-18 06:21:00,2.0178,2.0178,2.01715,2.0175,150800000.0
2007-12-18 06:22:00,2.0176,2.01845,2.0176,2.01825,262599999.0
2007-12-18 06:23:00,2.01825,2.01825,2.01805,2.01805,189900001.0
2007-12-18 06:24:00,2.0181,2.01835,2.01765,2.01785,482799999.0
2007-12-18 06:25:00,2.01785,2.0182,2.01775,2.0182,151599998.0
2007-12-18 06:26:00,2.0182,2.01835,2.01805,2.01805,155400000.0
2007-12-18 06:27:00,2.01805,2.0182,2.01795,2.0181,147800000.0
2007-12-18 06:28:00,2.0181,2.0181,2.01805,2.0181,60400000.0
2007-12-18 06:29:00,2.01805,2.01815,2.01805,2.01815,20800000.0
2007-12-18 06:30:00,2.01815,2.01825,2.0181,2.01825,177600000.0
2007-12-18 06:31:00,2.01825,2.01825,2.018,2.0181,167399997.0
2007-12-18 06:32:00,2.0181,2.01815,2.01805,2.01805,68200000.0
2007-12-18 06:33:00,2.0181,2.01825,2.0181,2.0182,234500000.0
2007-12-18 06:34:00,2.0182,2.01895,2.0182,2.01895,118500001.0
2007-12-18 06:35:00,2.01895,2.01895,2.01845,2.01865,356800000.0
2007-12-18 06:36:00,2.01865,2.01925,2.0186,2.0191,593900000.0
2007-12-18 06:37:00,2.01905,2.01905,2.01865,2.01885,158800000.0
2007-12-18 06:38:00,2.01885,2.0192,2.01875,2.01875,53300000.0
2007-12-18 06:39:00,2.01875,2.01875,2.01855,2.01855,77600000.0
2007-12-18 06:40:00,2.01855,2.01855,2.01845,2.01845,217700000.0
2007-12-18 06:41:00,2.01845,2.01855,2.01845,2.01845,88400000.0
2007-12-18 06:42:00,2.01855,2.01865,2.01845,2.01855,438699999.0
2007-12-18 06:43:00,2.01855,2.01875,2.01855,2.01875,187600000.0
2007-12-18 06:44:00,2.01875,2.01875,2.01865,2.01865,36000000.0
2007-12-18 06:45:00,2.0185,2.0185,2.0185,2.0185,4400000.0
2007-12-18 06:46:00,2.0187,2.01875,2.01865,2.01875,72800000.0
2007-12-18 06:47:00,2.01875,2.0189,2.01825,2.01825,431100002.0
2007-12-18 06:48:00,2.01825,2.0183,2.01745,2.01765,372600000.0
2007-12-18 06:49:00,2.0178,2.0178,2.0172,2.01735,134900000.0
2007-12-18 06:50:00,2.01735,2.01765,2.01645,2.01745,535600000.0
2007-12-18 06:51:00,2.01745,2.01835,2.01695,2.01745,394900000.0
2007-12-18 06:52:00,2.01745,2.01835,2.01745,2.01765,191400000.0
2007-12-18 06:53:00,2.01765,2.0184,2.0174,2.01775,199500000.0
2007-12-18 06:54:00,2.01775,2.01835,2.01775,2.018,223800000.0
2007-12-18 06:55:00,2.01805,2.01845,2.01775,2.01775,164900000.0
2007-12-18 06:56:00,2.01765,2.01775,2.01765,2.01765,88800000.0
2007-12-18 06:57:00,2.01765,2.018,2.0176,2.01775,305200000.0
2007-12-18 06:58:00,2.01775,2.01785,2.01775,2.01785,66400000.0
2007-12-18 06:59:00,2.01775,2.01785,2.0177,2.01785,126199998.0
2007-12-18 07:00:00,2.01775,2.01795,2.01775,2.0178,147400000.0
2007-12-18 07:01:00,2.01785,2.0179,2.0176,2.01765,193000000.0
2007-12-18 07:02:00,2.01765,2.01795,2.01765,2.01795,113900000.0
2007-12-18 07:03:00,2.01795,2.01795,2.01755,2.01755,57500000.0
2007-12-18 07:04:00,2.01775,2.01775,2.0175,2.01775,62599999.0
2007-12-18 07:05:00,2.01775,2.01785,2.01775,2.01785,28800000.0
2007-12-18 07:06:00,2.01785,2.01795,2.01745,2.01745,189499999.0
2007-12-18 07:07:00,2.01745,2.0175,2.01735,2.01735,37800000.0
2007-12-18 07:08:00,2.01735,2.01765,2.0173,2.01765,27300000.0
2007-12-18 07:09:00,2.01765,2.01775,2.01765,2.01775,26400000.0
2007-12-18 07:10:00,2.0175,2.01795,2.0175,2.01755,90800000.0
2007-12-18 07:11:00,2.01755,2.01755,2.0174,2.0174,116400002.0
2007-12-18 07:12:00,2.0174,2.0174,2.0174,2.0174,15200000.0
2007-12-18 07:13:00,2.01735,2.01735,2.01735,2.01735,5200000.0
2007-12-18 07:14:00,2.01735,2.0174,2.01735,2.01735,69600000.0
2007-12-18 07:15:00,2.0177,2.0177,2.01725,2.01725,14800000.0
2007-12-18 07:16:00,2.01725,2.0174,2.01725,2.01735,35200000.0
2007-12-18 07:17:00,2.01735,2.01755,2.01735,2.01755,17200000.0
2007-12-18 07:18:00,2.0176,2.0176,2.0174,2.0175,31100000.0
2007-12-18 07:19:00,2.0175,2.01755,2.01745,2.01755,39000000.0
2007-12-18 07:20:00,2.01745,2.01745,2.01745,2.01745,38800000.0
2007-12-18 07:21:00,2.01745,2.0175,2.0174,2.0175,28400000.0
2007-12-18 07:22:00,2.0175,2.0175,2.0175,2.0175,8000000.0
2007-12-18 07:23:00,2.0174,2.01745,2.0174,2.01745,7200000.0
2007-12-18 07:24:00,2.01745,2.01745,2.01735,2.01745,40800000.0
2007-12-18 07:25:00,2.0174,2.0174,2.0174,2.0174,7200000.0
2007-12-18 07:26:00,2.01745,2.01755,2.01745,2.01755,61000000.0
2007-12-18 07:27:00,2.01755,2.0176,2.01735,2.0174,135200001.0
2007-12-18 07:28:00,2.01745,2.01785,2.01745,2.01785,190800001.0
2007-12-18 07:29:00,2.01785,2.01805,2.0177,2.01775,204500000.0
2007-12-18 07:30:00,2.01775,2.01775,2.01775,2.01775,4800000.0
2007-12-18 07:31:00,2.01775,2.01775,2.0174,2.01755,212499999.0
2007-12-18 07:32:00,2.01755,2.01765,2.0174,2.0175,116800000.0
2007-12-18 07:33:00,2.0175,2.0176,2.0175,2.0176,24700000.0
2007-12-18 07:34:00,2.01755,2.01755,2.0175,2.0175,9200000.0
2007-12-18 07:35:00,2.0175,2.01765,2.0175,2.01765,34400000.0
2007-12-18 07:36:00,2.01765,2.01765,2.01765,2.01765,4800000.0
2007-12-18 07:37:00,2.01765,2.01765,2.01765,2.01765,98400000.0
2007-12-18 07:38:00,2.01765,2.01765,2.01755,2.0176,74000000.0
2007-12-18 07:39:00,2.01765,2.01765,2.01755,2.01755,8800000.0
2007-12-18 07:40:00,2.01755,2.0176,2.01755,2.0176,28000000.0
2007-12-18 07:41:00,2.01755,2.0176,2.01755,2.01755,14300000.0
2007-12-18 07:42:00,2.0176,2.0176,2.0175,2.0175,38800000.0
2007-12-18 07:43:00,2.01745,2.01765,2.01745,2.01765,93400000.0
2007-12-18 07:44:00,2.01765,2.01795,2.0176,2.0176,161900001.0
2007-12-18 07:45:00,2.01765,2.0179,2.01755,2.01755,86200001.0
2007-12-18 07:46:00,2.01765,2.01765,2.01755,2.0176,17200000.0
2007-12-18 07:47:00,2.0176,2.0176,2.01755,2.01755,38800000.0
2007-12-18 07:48:00,2.01755,2.01775,2.01755,2.01775,62800000.0
2007-12-18 07:49:00,2.0178,2.01815,2.0176,2.01785,301500000.0
2007-12-18 07:50:00,2.01785,2.01805,2.0177,2.01805,147800001.0
2007-12-18 07:51:00,2.018,2.0182,2.0178,2.018,168500000.0
2007-12-18 07:52:00,2.018,2.01835,2.018,2.01835,194000000.0
2007-12-18 07:53:00,2.01835,2.01845,2.01805,2.01835,405100001.0
2007-12-18 07:54:00,2.01845,2.0196,2.01845,2.0196,193600000.0
2007-12-18 07:55:00,2.0196,2.01965,2.01945,2.0196,108000000.0
2007-12-18 07:56:00,2.0196,2.0196,2.01895,2.01895,164999999.0
2007-12-18 07:57:00,2.019,2.019,2.01855,2.0187,177500000.0
2007-12-18 07:58:00,2.0188,2.0188,2.01855,2.0186,104200000.0
2007-12-18 07:59:00,2.0186,2.01865,2.0185,2.0185,44800000.0
2007-12-18 08:00:00,2.01855,2.0187,2.01855,2.0187,18000000.0
2007-12-18 08:01:00,2.01865,2.01865,2.01815,2.01855,187800000.0
2007-12-18 08:02:00,2.0185,2.0186,2.01845,2.0185,161400000.0
2007-12-18 08:03:00,2.0186,2.01875,2.0185,2.0187,186200000.0
2007-12-18 08:04:00,2.0187,2.01905,2.0187,2.01905,168800000.0
2007-12-18 08:05:00,2.01905,2.0191,2.01855,2.0187,389199990.0
2007-12-18 08:06:00,2.0187,2.019,2.0186,2.019,148800000.0
2007-12-18 08:07:00,2.019,2.019,2.0188,2.019,112400000.0
2007-12-18 08:08:00,2.019,2.01915,2.0189,2.0191,160200000.0
2007-12-18 08:09:00,2.0191,2.0194,2.0191,2.01915,567599996.0
2007-12-18 08:10:00,2.01915,2.0196,2.01915,2.0194,128900000.0
2007-12-18 08:11:00,2.01945,2.0196,2.0194,2.01945,107100000.0
2007-12-18 08:12:00,2.01945,2.01975,2.01945,2.01965,112000000.0
2007-12-18 08:13:00,2.01965,2.01965,2.0196,2.0196,17600000.0
2007-12-18 08:14:00,2.01955,2.0196,2.01935,2.0196,155400000.0
2007-12-18 08:15:00,2.01965,2.01965,2.0196,2.01965,20800000.0
2007-12-18 08:16:00,2.0197,2.01985,2.0197,2.0197,92000000.0
2007-12-18 08:17:00,2.0197,2.02025,2.0197,2.02,401300001.0
2007-12-18 08:18:00,2.02,2.02,2.01985,2.01995,56500000.0
2007-12-18 08:19:00,2.01995,2.0201,2.0196,2.01995,67200000.0
2007-12-18 08:20:00,2.01995,2.01995,2.01945,2.01985,60000000.0
2007-12-18 08:21:00,2.01985,2.01985,2.01905,2.01915,127699999.0
2007-12-18 08:22:00,2.01915,2.01935,2.01915,2.0192,112800000.0
2007-12-18 08:23:00,2.0192,2.01945,2.0192,2.01945,62100000.0
2007-12-18 08:24:00,2.01945,2.01965,2.0192,2.0192,243199999.0
2007-12-18 08:25:00,2.0192,2.0192,2.01915,2.01915,45200000.0
2007-12-18 08:26:00,2.0191,2.01925,2.01905,2.01915,90000000.0
2007-12-18 08:27:00,2.01915,2.01915,2.019,2.01915,24400000.0
2007-12-18 08:28:00,2.01915,2.01915,2.019,2.019,117000001.0
2007-12-18 08:29:00,2.01905,2.0194,2.01905,2.0194,255500002.0
2007-12-18 08:30:00,2.01945,2.01945,2.0193,2.0193,88600000.0
2007-12-18 08:31:00,2.01925,2.01945,2.01915,2.01925,153900000.0
2007-12-18 08:32:00,2.019,2.01955,2.019,2.01935,273000002.0
2007-12-18 08:33:00,2.01935,2.01945,2.0192,2.0194,504899998.0
2007-12-18 08:34:00,2.01925,2.01945,2.01925,2.01925,173000000.0
2007-12-18 08:35:00,2.01945,2.0195,2.01945,2.0195,110300000.0
2007-12-18 08:36:00,2.0196,2.0199,2.0196,2.01975,245499995.0
2007-12-18 08:37:00,2.01975,2.0204,2.01975,2.0204,319400000.0
2007-12-18 08:38:00,2.0204,2.02075,2.02035,2.02075,220000000.0
2007-12-18 08:39:00,2.02075,2.02095,2.02045,2.02055,350799998.0
2007-12-18 08:40:00,2.02065,2.021,2.02065,2.02075,347200002.0
2007-12-18 08:41:00,2.02075,2.02075,2.02065,2.0207,40900000.0
2007-12-18 08:42:00,2.0207,2.02085,2.02065,2.0208,135000000.0
2007-12-18 08:43:00,2.0209,2.02095,2.0208,2.02095,73900000.0
2007-12-18 08:44:00,2.02095,2.02115,2.0208,2.0208,244800000.0
2007-12-18 08:45:00,2.0208,2.02105,2.0208,2.02105,123100000.0
2007-12-18 08:46:00,2.02105,2.02115,2.021,2.021,37600000.0
2007-12-18 08:47:00,2.02105,2.0212,2.02095,2.0212,213300001.0
2007-12-18 08:48:00,2.02125,2.02155,2.02125,2.02155,121000000.0
2007-12-18 08:49:00,2.02155,2.02155,2.0211,2.0213,268100000.0
2007-12-18 08:50:00,2.02135,2.02155,2.0213,2.02145,95800000.0
2007-12-18 08:51:00,2.02145,2.02145,2.02105,2.0212,334400000.0
2007-12-18 08:52:00,2.0212,2.02135,2.02115,2.02115,229200000.0
2007-12-18 08:53:00,2.02115,2.02125,2.02115,2.02125,111700000.0
2007-12-18 08:54:00,2.02125,2.02135,2.02105,2.02135,227100000.0
2007-12-18 08:55:00,2.02135,2.02145,2.0211,2.02135,301900001.0
2007-12-18 08:56:00,2.02135,2.02135,2.0211,2.02115,207300000.0
2007-12-18 08:57:00,2.02115,2.02115,2.021,2.02105,96600000.0
2007-12-18 08:58:00,2.02105,2.02105,2.02095,2.02105,82800001.0
2007-12-18 08:59:00,2.02105,2.02145,2.02105,2.02125,330600001.0
2007-12-18 09:00:00,2.0213,2.02175,2.02105,2.02155,509500000.0
2007-12-18 09:01:00,2.02145,2.0224,2.02125,2.02235,779900000.0
2007-12-18 09:02:00,2.02235,2.02245,2.022,2.0221,728800000.0
2007-12-18 09:03:00,2.0221,2.02215,2.02125,2.02145,594800000.0
2007-12-18 09:04:00,2.02145,2.02145,2.02115,2.0212,464300000.0
2007-12-18 09:05:00,2.02135,2.02135,2.021,2.02105,124100000.0
2007-12-18 09:06:00,2.02105,2.0211,2.021,2.02105,142500000.0
2007-12-18 09:07:00,2.02105,2.0212,2.021,2.0212,117900000.0
2007-12-18 09:08:00,2.0212,2.0212,2.02015,2.02025,681200000.0
2007-12-18 09:09:00,2.02025,2.0203,2.0196,2.01995,376100000.0
2007-12-18 09:10:00,2.01995,2.0201,2.01955,2.01955,205900000.0
2007-12-18 09:11:00,2.01955,2.01965,2.0192,2.0193,453100000.0
2007-12-18 09:12:00,2.0193,2.0194,2.01905,2.0192,468000000.0
2007-12-18 09:13:00,2.01915,2.0195,2.01915,2.0195,340900000.0
2007-12-18 09:14:00,2.0195,2.0195,2.01915,2.0192,620799999.0
2007-12-18 09:15:00,2.01945,2.01955,2.01915,2.01935,393700000.0
2007-12-18 09:16:00,2.01935,2.01935,2.01905,2.01915,382000000.0
2007-12-18 09:17:00,2.01915,2.0192,2.01915,2.0192,78300000.0
2007-12-18 09:18:00,2.0192,2.0193,2.0192,2.0192,75700000.0
2007-12-18 09:19:00,2.0192,2.0192,2.01915,2.0192,119600000.0
2007-12-18 09:20:00,2.0192,2.0192,2.01855,2.0189,452999999.0
2007-12-18 09:21:00,2.01895,2.01935,2.01875,2.01885,405300000.0
2007-12-18 09:22:00,2.01895,2.01905,2.01855,2.0188,345499996.0
2007-12-18 09:23:00,2.01875,2.01875,2.0176,2.018,470800001.0
2007-12-18 09:24:00,2.018,2.01815,2.01755,2.01785,343300000.0
2007-12-18 09:25:00,2.01785,2.01835,2.01775,2.01815,295900000.0
2007-12-18 09:26:00,2.0181,2.0187,2.01805,2.01835,498900000.0
2007-12-18 09:27:00,2.01835,2.01845,2.0183,2.0183,65700000.0
2007-12-18 09:28:00,2.0183,2.0183,2.01755,2.01795,629599999.0
2007-12-18 09:29:00,2.01795,2.0188,2.0179,2.01825,442300000.0
2007-12-18 09:30:00,2.01825,2.01915,2.01805,2.0191,358500000.0
2007-12-18 09:31:00,2.0191,2.0191,2.0182,2.01855,423900000.0
2007-12-18 09:32:00,2.01855,2.01895,2.0185,2.01865,177600000.0
2007-12-18 09:33:00,2.01865,2.0189,2.01825,2.01875,465200000.0
2007-12-18 09:34:00,2.01875,2.01885,2.0187,2.0188,54800000.0
2007-12-18 09:35:00,2.019,2.01915,2.01885,2.01895,148100000.0
2007-12-18 09:36:00,2.01905,2.01905,2.0187,2.0188,216300000.0
2007-12-18 09:37:00,2.01875,2.01905,2.01805,2.0183,295800000.0
2007-12-18 09:38:00,2.01825,2.01865,2.01815,2.01865,478899998.0
2007-12-18 09:39:00,2.01865,2.0187,2.01855,2.0187,40700000.0
2007-12-18 09:40:00,2.0187,2.0187,2.01855,2.0186,187800001.0
2007-12-18 09:41:00,2.0186,2.01865,2.01805,2.01855,536252300.0
2007-12-18 09:42:00,2.01855,2.01875,2.01845,2.0187,175900000.0
2007-12-18 09:43:00,2.0187,2.01875,2.01845,2.01865,153700000.0
2007-12-18 09:44:00,2.01865,2.0187,2.01835,2.0187,499199998.0
2007-12-18 09:45:00,2.0187,2.02005,2.0187,2.02005,585100000.0
2007-12-18 09:46:00,2.02015,2.02035,2.01955,2.01975,424300000.0
2007-12-18 09:47:00,2.01975,2.01985,2.0192,2.0193,361700000.0
2007-12-18 09:48:00,2.0193,2.01955,2.0192,2.01955,523799999.0
2007-12-18 09:49:00,2.01955,2.0202,2.0193,2.0202,540500000.0
2007-12-18 09:50:00,2.02015,2.02035,2.0197,2.0202,214600000.0
2007-12-18 09:51:00,2.0202,2.0202,2.01955,2.01955,183100000.0
2007-12-18 09:52:00,2.0196,2.0198,2.01955,2.0198,94900000.0
2007-12-18 09:53:00,2.0198,2.01985,2.01965,2.01985,212900000.0
2007-12-18 09:54:00,2.01975,2.02005,2.01975,2.02005,206000000.0
2007-12-18 09:55:00,2.02005,2.0207,2.0199,2.0207,342700000.0
2007-12-18 09:56:00,2.0207,2.0209,2.02035,2.02055,627100000.0
2007-12-18 09:57:00,2.02055,2.0206,2.01995,2.02025,502200000.0
2007-12-18 09:58:00,2.02025,2.02055,2.02015,2.02055,391800000.0
2007-12-18 09:59:00,2.02055,2.02115,2.02045,2.02115,443000000.0
2007-12-18 10:00:00,2.02115,2.02135,2.02085,2.02105,738000008.0
2007-12-18 10:01:00,2.021,2.02105,2.0192,2.0194,731600000.0
2007-12-18 10:02:00,2.0194,2.01955,2.0189,2.01945,973100002.0
2007-12-18 10:03:00,2.01945,2.01975,2.01935,2.01945,389499999.0
2007-12-18 10:04:00,2.01935,2.0196,2.01935,2.0195,193900000.0
2007-12-18 10:05:00,2.0195,2.0195,2.01915,2.0192,399100000.0
2007-12-18 10:06:00,2.0192,2.0192,2.01865,2.01875,806719994.0
2007-12-18 10:07:00,2.0188,2.01885,2.01835,2.0185,1158500000.0
2007-12-18 10:08:00,2.0185,2.0185,2.01805,2.01845,731400000.0
2007-12-18 10:09:00,2.0185,2.01865,2.0183,2.0184,525399998.0
2007-12-18 10:10:00,2.01845,2.01855,2.01835,2.0185,225700000.0
2007-12-18 10:11:00,2.0185,2.0185,2.01835,2.01845,78100000.0
2007-12-18 10:12:00,2.01845,2.01885,2.01845,2.0185,570600002.0
2007-12-18 10:13:00,2.0186,2.0188,2.0185,2.0186,395600000.0
2007-12-18 10:14:00,2.0186,2.01895,2.01855,2.01875,639300013.0
2007-12-18 10:15:00,2.01875,2.0191,2.01875,2.01895,185100000.0
2007-12-18 10:16:00,2.01895,2.0192,2.01895,2.01915,307700000.0
2007-12-18 10:17:00,2.0192,2.0193,2.01915,2.0193,532100000.0
2007-12-18 10:18:00,2.0193,2.0193,2.01915,2.01925,169100000.0
2007-12-18 10:19:00,2.0193,2.0193,2.01895,2.0191,434900000.0
2007-12-18 10:20:00,2.0191,2.0191,2.01855,2.01875,290900000.0
2007-12-18 10:21:00,2.01875,2.01875,2.01835,2.0184,448800000.0
2007-12-18 10:22:00,2.0184,2.0185,2.0174,2.0175,1102499999.0
2007-12-18 10:23:00,2.0175,2.01765,2.01705,2.0176,599400000.0
2007-12-18 10:24:00,2.0176,2.01765,2.0175,2.0176,217900000.0
2007-12-18 10:25:00,2.0176,2.01785,2.01755,2.01785,553500003.0
2007-12-18 10:26:00,2.01785,2.0184,2.01775,2.01835,986000003.0
2007-12-18 10:27:00,2.0183,2.01835,2.01815,2.01825,264400000.0
2007-12-18 10:28:00,2.01825,2.01825,2.0181,2.01815,239200000.0
2007-12-18 10:29:00,2.01815,2.01855,2.01815,2.01855,88200000.0
2007-12-18 10:30:00,2.01855,2.0186,2.0184,2.0185,230099999.0
2007-12-18 10:31:00,2.01845,2.01875,2.01845,2.01865,539299999.0
2007-12-18 10:32:00,2.0187,2.0187,2.01805,2.01825,211700000.0
2007-12-18 10:33:00,2.01825,2.01825,2.01785,2.01805,202000000.0
2007-12-18 10:34:00,2.01805,2.0181,2.0172,2.01755,291099999.0
2007-12-18 10:35:00,2.01755,2.01755,2.01655,2.0166,409400000.0
2007-12-18 10:36:00,2.0166,2.01705,2.01655,2.017,245700000.0
2007-12-18 10:37:00,2.01705,2.0172,2.0168,2.01715,186400000.0
2007-12-18 10:38:00,2.01715,2.01815,2.01715,2.01805,827700000.0
2007-12-18 10:39:00,2.01815,2.01845,2.0181,2.01825,517999999.0
2007-12-18 10:40:00,2.01825,2.01845,2.0182,2.01825,144700000.0
2007-12-18 10:41:00,2.01825,2.0187,2.01825,2.0187,247300000.0
2007-12-18 10:42:00,2.01875,2.0188,2.0184,2.0186,133800000.0
2007-12-18 10:43:00,2.0186,2.0188,2.01855,2.0188,76400000.0
2007-12-18 10:44:00,2.0188,2.01885,2.0184,2.01845,360799999.0
2007-12-18 10:45:00,2.01845,2.01845,2.0179,2.01805,210900000.0
2007-12-18 10:46:00,2.01805,2.01835,2.01785,2.01805,101800000.0
2007-12-18 10:47:00,2.01805,2.01805,2.0179,2.01795,162300000.0
2007-12-18 10:48:00,2.01795,2.01795,2.01785,2.0179,67100000.0
2007-12-18 10:49:00,2.0179,2.01795,2.0176,2.01765,454900001.0
2007-12-18 10:50:00,2.01765,2.01795,2.0176,2.01775,413500000.0
2007-12-18 10:51:00,2.01775,2.01795,2.01765,2.01765,465200000.0
2007-12-18 10:52:00,2.01765,2.01795,2.0176,2.01795,410600000.0
2007-12-18 10:53:00,2.01795,2.0186,2.01795,2.0186,422600000.0
2007-12-18 10:54:00,2.0186,2.019,2.01855,2.01885,1097899999.0
2007-12-18 10:55:00,2.0188,2.019,2.01865,2.01875,527699998.0
2007-12-18 10:56:00,2.01875,2.0188,2.0182,2.01835,346000002.0
2007-12-18 10:57:00,2.0184,2.0187,2.0184,2.01845,320800001.0
2007-12-18 10:58:00,2.01845,2.0187,2.0184,2.0185,196000000.0
2007-12-18 10:59:00,2.0185,2.0187,2.0185,2.0187,160100000.0
2007-12-18 11:00:00,2.0187,2.01915,2.01855,2.01905,340100000.0
2007-12-18 11:01:00,2.019,2.019,2.0184,2.01855,392600000.0
2007-12-18 11:02:00,2.01855,2.0187,2.0185,2.0187,179900000.0
2007-12-18 11:03:00,2.0187,2.01935,2.0187,2.01905,282358785.0
2007-12-18 11:04:00,2.0191,2.0193,2.019,2.01915,213581200.0
2007-12-18 11:05:00,2.01915,2.0193,2.0191,2.0193,154200000.0
2007-12-18 11:06:00,2.0193,2.0193,2.01905,2.01905,191700000.0
2007-12-18 11:07:00,2.01915,2.01935,2.01905,2.01935,147500000.0
2007-12-18 11:08:00,2.01925,2.01965,2.01925,2.01965,408300000.0
2007-12-18 11:09:00,2.01965,2.01975,2.01945,2.01975,149800000.0
2007-12-18 11:10:00,2.0197,2.0197,2.01945,2.01955,206900000.0
2007-12-18 11:11:00,2.0196,2.0196,2.01945,2.0195,98800000.0
2007-12-18 11:12:00,2.0195,2.01965,2.01945,2.01965,246900000.0
2007-12-18 11:13:00,2.01965,2.0198,2.01965,2.0198,148000000.0
2007-12-18 11:14:00,2.0198,2.02005,2.01965,2.0197,509100001.0
2007-12-18 11:15:00,2.01975,2.01985,2.01945,2.01965,288000000.0
2007-12-18 11:16:00,2.01965,2.01975,2.01935,2.0195,165300000.0
2007-12-18 11:17:00,2.0195,2.0195,2.0192,2.01935,177900000.0
2007-12-18 11:18:00,2.01935,2.01985,2.01935,2.01965,232000000.0
2007-12-18 11:19:00,2.01965,2.01965,2.0192,2.0192,363400000.0
2007-12-18 11:20:00,2.01925,2.01935,2.0188,2.01925,288800000.0
2007-12-18 11:21:00,2.01925,2.01935,2.01905,2.01925,113950000.0
2007-12-18 11:22:00,2.01925,2.01985,2.01925,2.01975,638600001.0
2007-12-18 11:23:00,2.01975,2.02075,2.01965,2.0202,326900000.0
2007-12-18 11:24:00,2.0202,2.02035,2.01925,2.01945,1019600000.0
2007-12-18 11:25:00,2.0195,2.0198,2.01945,2.01955,180000000.0
2007-12-18 11:26:00,2.01955,2.01955,2.0192,2.0194,179100000.0
2007-12-18 11:27:00,2.0194,2.01955,2.0192,2.01945,408700000.0
2007-12-18 11:28:00,2.0195,2.01955,2.0192,2.0194,441100002.0
2007-12-18 11:29:00,2.01945,2.01995,2.01915,2.01915,426600002.0
2007-12-18 11:30:00,2.01905,2.01925,2.01475,2.01475,698630000.0
2007-12-18 11:31:00,2.01495,2.01645,2.01475,2.01635,508600000.0
2007-12-18 11:32:00,2.01635,2.01635,2.01565,2.0158,859499999.0
2007-12-18 11:33:00,2.0158,2.0163,2.0158,2.0163,652850000.0
2007-12-18 11:34:00,2.0163,2.0165,2.01615,2.0162,608199999.0
2007-12-18 11:35:00,2.0162,2.0165,2.016,2.01635,511200000.0
2007-12-18 11:36:00,2.01635,2.01655,2.016,2.01605,512900001.0
2007-12-18 11:37:00,2.01605,2.01605,2.01495,2.01505,710279995.0
2007-12-18 11:38:00,2.01495,2.01515,2.0134,2.0139,1310099998.0
2007-12-18 11:39:00,2.0139,2.01395,2.0131,2.01335,817610000.0
2007-12-18 11:40:00,2.01335,2.01355,2.0133,2.0133,448800000.0
2007-12-18 11:41:00,2.0133,2.0133,2.01235,2.01315,1044399998.0
2007-12-18 11:42:00,2.01315,2.01325,2.01285,2.01315,632900001.0
2007-12-18 11:43:00,2.01315,2.0136,2.01315,2.0136,662200000.0
2007-12-18 11:44:00,2.0136,2.0144,2.0136,2.0143,632300000.0
2007-12-18 11:45:00,2.0143,2.01445,2.01395,2.014,355399997.0
2007-12-18 11:46:00,2.014,2.0149,2.01395,2.0148,653499999.0
2007-12-18 11:47:00,2.01475,2.0151,2.01455,2.0148,709799996.0
2007-12-18 11:48:00,2.0148,2.01515,2.0148,2.01515,283799999.0
2007-12-18 11:49:00,2.015,2.0156,2.015,2.0155,318500000.0
2007-12-18 11:50:00,2.0155,2.0157,2.0152,2.01535,837399999.0
2007-12-18 11:51:00,2.01535,2.01555,2.01515,2.01545,501500000.0
2007-12-18 11:52:00,2.01545,2.01575,2.0154,2.0157,287200000.0
2007-12-18 11:53:00,2.0157,2.0157,2.0154,2.01545,378900000.0
2007-12-18 11:54:00,2.01545,2.0155,2.0149,2.01495,591700000.0
2007-12-18 11:55:00,2.01495,2.01505,2.0145,2.01465,907299997.0
2007-12-18 11:56:00,2.01465,2.0147,2.01445,2.0147,283700001.0
2007-12-18 11:57:00,2.01465,2.0147,2.01415,2.01435,495500002.0
2007-12-18 11:58:00,2.01435,2.0144,2.01385,2.01395,424800000.0
2007-12-18 11:59:00,2.01395,2.014,2.0131,2.01355,591899999.0
2007-12-18 12:00:00,2.01355,2.0137,2.0134,2.0135,600600001.0
2007-12-18 12:01:00,2.0135,2.01355,2.0123,2.01295,784799998.0
2007-12-18 12:02:00,2.01295,2.01335,2.01295,2.01315,319700000.0
2007-12-18 12:03:00,2.01315,2.0133,2.0115,2.0119,510000000.0
2007-12-18 12:04:00,2.01195,2.0123,2.01165,2.0122,1197900004.0
2007-12-18 12:05:00,2.0122,2.01245,2.01195,2.01245,773300000.0
2007-12-18 12:06:00,2.01245,2.01285,2.01225,2.01275,838400000.0
2007-12-18 12:07:00,2.01275,2.0128,2.0124,2.0124,578900000.0
2007-12-18 12:08:00,2.0124,2.01255,2.01205,2.01245,497400000.0
2007-12-18 12:09:00,2.01235,2.01255,2.0121,2.0125,536299999.0
2007-12-18 12:10:00,2.01255,2.01275,2.01235,2.01235,565300002.0
2007-12-18 12:11:00,2.01235,2.013,2.0123,2.013,766899998.0
2007-12-18 12:12:00,2.013,2.013,2.01265,2.0128,612840005.0
2007-12-18 12:13:00,2.01275,2.01335,2.01275,2.0133,551300001.0
2007-12-18 12:14:00,2.0133,2.01385,2.01325,2.01385,370500000.0
2007-12-18 12:15:00,2.01385,2.01385,2.01335,2.01365,436799999.0
2007-12-18 12:16:00,2.01365,2.01365,2.01325,2.0135,667100001.0
2007-12-18 12:17:00,2.0135,2.01355,2.0134,2.0135,158400000.0
2007-12-18 12:18:00,2.0135,2.01355,2.0134,2.01355,345800000.0
2007-12-18 12:19:00,2.01355,2.01355,2.0133,2.01335,342599999.0
2007-12-18 12:20:00,2.0133,2.01335,2.0131,2.01315,225400000.0
2007-12-18 12:21:00,2.01315,2.01315,2.01305,2.01315,82500000.0
2007-12-18 12:22:00,2.01315,2.0133,2.013,2.0133,232800000.0
2007-12-18 12:23:00,2.0133,2.01345,2.01315,2.01345,292300000.0
2007-12-18 12:24:00,2.01345,2.01355,2.0132,2.01355,307700000.0
2007-12-18 12:25:00,2.01355,2.01365,2.01335,2.0135,300300000.0
2007-12-18 12:26:00,2.0135,2.01355,2.0134,2.01345,108200000.0
2007-12-18 12:27:00,2.01335,2.01355,2.01335,2.0135,916000004.0
2007-12-18 12:28:00,2.0135,2.01355,2.01325,2.01325,261100000.0
2007-12-18 12:29:00,2.0132,2.01345,2.01305,2.01305,298400000.0
2007-12-18 12:30:00,2.01305,2.01315,2.0127,2.0128,459500003.0
2007-12-18 12:31:00,2.0128,2.0128,2.01215,2.01225,282300000.0
2007-12-18 12:32:00,2.01225,2.01225,2.0111,2.01125,502800001.0
2007-12-18 12:33:00,2.01125,2.0119,2.01115,2.0118,365770000.0
2007-12-18 12:34:00,2.0118,2.0124,2.0118,2.0121,317700002.0
2007-12-18 12:35:00,2.0122,2.01245,2.01215,2.01235,562999999.0
2007-12-18 12:36:00,2.01235,2.01245,2.01205,2.01225,769200002.0
2007-12-18 12:37:00,2.01225,2.01235,2.0121,2.01225,342200000.0
2007-12-18 12:38:00,2.01225,2.01235,2.01215,2.01235,399800000.0
2007-12-18 12:39:00,2.01235,2.01255,2.0122,2.0123,648600001.0
2007-12-18 12:40:00,2.0123,2.0127,2.01225,2.0125,284699998.0
2007-12-18 12:41:00,2.0125,2.01265,2.01245,2.01245,828499994.0
2007-12-18 12:42:00,2.01245,2.0125,2.01245,2.01245,435500002.0
2007-12-18 12:43:00,2.01245,2.01265,2.0124,2.0125,363299998.0
2007-12-18 12:44:00,2.0125,2.01265,2.01235,2.01235,454800000.0
2007-12-18 12:45:00,2.01245,2.01295,2.01245,2.0126,643900000.0
2007-12-18 12:46:00,2.01265,2.01275,2.01245,2.01255,321100000.0
2007-12-18 12:47:00,2.01255,2.01275,2.01255,2.01275,294400000.0
2007-12-18 12:48:00,2.01275,2.01335,2.0127,2.01335,601000001.0
2007-12-18 12:49:00,2.0133,2.01345,2.0131,2.01345,518400000.0
2007-12-18 12:50:00,2.01345,2.01355,2.01305,2.01325,483500002.0
2007-12-18 12:51:00,2.0132,2.01335,2.013,2.01305,385199998.0
2007-12-18 12:52:00,2.01305,2.01315,2.01295,2.01305,222900000.0
2007-12-18 12:53:00,2.0131,2.01315,2.01295,2.01295,566600005.0
2007-12-18 12:54:00,2.01295,2.01325,2.01295,2.01325,450900000.0
2007-12-18 12:55:00,2.01325,2.01325,2.0127,2.0128,511900003.0
2007-12-18 12:56:00,2.0128,2.01315,2.0128,2.01305,414799999.0
2007-12-18 12:57:00,2.01305,2.0131,2.01285,2.01295,572900005.0
2007-12-18 12:58:00,2.01295,2.0133,2.0129,2.01305,1150799999.0
2007-12-18 12:59:00,2.01305,2.01335,2.01305,2.01325,409099993.0
2007-12-18 13:00:00,2.01325,2.01395,2.01325,2.01395,748599997.0
2007-12-18 13:01:00,2.01395,2.01445,2.01395,2.0144,641900002.0
2007-12-18 13:02:00,2.0144,2.01485,2.0143,2.0146,750899998.0
2007-12-18 13:03:00,2.0146,2.01505,2.0146,2.0148,680000000.0
2007-12-18 13:04:00,2.01485,2.01555,2.01475,2.01555,688950001.0
2007-12-18 13:05:00,2.01555,2.01575,2.01525,2.01525,1039299997.0
2007-12-18 13:06:00,2.0152,2.0157,2.01515,2.0156,472899997.0
2007-12-18 13:07:00,2.0156,2.01575,2.0155,2.01565,313000000.0
2007-12-18 13:08:00,2.01565,2.0157,2.01535,2.01545,217700000.0
2007-12-18 13:09:00,2.01545,2.01565,2.0153,2.01535,262900000.0
2007-12-18 13:10:00,2.01535,2.0157,2.01525,2.01545,621300000.0
2007-12-18 13:11:00,2.01545,2.0157,2.01535,2.01545,288000000.0
2007-12-18 13:12:00,2.01545,2.0155,2.0153,2.0153,263399999.0
2007-12-18 13:13:00,2.01535,2.0155,2.01515,2.01515,643299995.0
2007-12-18 13:14:00,2.0151,2.01535,2.015,2.0153,289900000.0
2007-12-18 13:15:00,2.0153,2.01555,2.015,2.01545,928299998.0
2007-12-18 13:16:00,2.01545,2.01555,2.01505,2.01535,473099997.0
2007-12-18 13:17:00,2.01535,2.01555,2.015,2.01545,608699999.0
2007-12-18 13:18:00,2.0154,2.0166,2.0154,2.0166,664700001.0
2007-12-18 13:19:00,2.01665,2.0171,2.01655,2.017,825899999.0
2007-12-18 13:20:00,2.017,2.018,2.017,2.0171,844400007.0
2007-12-18 13:21:00,2.01715,2.01775,2.01715,2.01755,586200001.0
2007-12-18 13:22:00,2.01745,2.0176,2.01715,2.01715,621499994.0
2007-12-18 13:23:00,2.01715,2.0173,2.0171,2.0173,292100000.0
2007-12-18 13:24:00,2.0173,2.01735,2.01675,2.0169,360900000.0
2007-12-18 13:25:00,2.0169,2.01755,2.01685,2.01745,506400000.0
2007-12-18 13:26:00,2.01745,2.0175,2.01735,2.01735,210100002.0
2007-12-18 13:27:00,2.01735,2.01735,2.01715,2.01725,284300001.0
2007-12-18 13:28:00,2.0172,2.01735,2.01695,2.017,795900000.0
2007-12-18 13:29:00,2.017,2.017,2.0165,2.01655,502400000.0
2007-12-18 13:30:00,2.01655,2.0166,2.0164,2.01655,454600000.0
2007-12-18 13:31:00,2.01655,2.0166,2.01595,2.01605,455200000.0
2007-12-18 13:32:00,2.0161,2.01635,2.016,2.0161,1026100000.0
2007-12-18 13:33:00,2.0161,2.01625,2.0161,2.0162,207300000.0
2007-12-18 13:34:00,2.0162,2.01645,2.0161,2.0161,507800001.0
2007-12-18 13:35:00,2.0161,2.0166,2.01605,2.01655,649100002.0
2007-12-18 13:36:00,2.0165,2.01665,2.0162,2.0165,604499996.0
2007-12-18 13:37:00,2.0165,2.0166,2.0165,2.0165,260300000.0
2007-12-18 13:38:00,2.0165,2.017,2.0165,2.01685,400599999.0
2007-12-18 13:39:00,2.01685,2.0173,2.01675,2.0171,574200001.0
2007-12-18 13:40:00,2.0171,2.0175,2.0169,2.0172,674499998.0
2007-12-18 13:41:00,2.0172,2.01725,2.0171,2.0171,532899992.0
2007-12-18 13:42:00,2.01715,2.0172,2.0167,2.0167,376900000.0
2007-12-18 13:43:00,2.0167,2.0168,2.01645,2.0167,350700000.0
2007-12-18 13:44:00,2.0167,2.017,2.01665,2.017,523400001.0
2007-12-18 13:45:00,2.01695,2.01695,2.01655,2.01665,577600007.0
2007-12-18 13:46:00,2.01665,2.0168,2.01655,2.0167,236000002.0
2007-12-18 13:47:00,2.01675,2.01675,2.0164,2.0166,467300003.0
2007-12-18 13:48:00,2.0166,2.0166,2.01645,2.0165,125300000.0
2007-12-18 13:49:00,2.01645,2.0166,2.01645,2.0165,397499997.0
2007-12-18 13:50:00,2.01655,2.0166,2.01645,2.0165,308900000.0
2007-12-18 13:51:00,2.01655,2.01655,2.0161,2.0161,299600000.0
2007-12-18 13:52:00,2.0161,2.01615,2.01585,2.0159,417800000.0
2007-12-18 13:53:00,2.0159,2.01605,2.01545,2.01555,417800001.0
2007-12-18 13:54:00,2.01555,2.016,2.0155,2.01565,535800004.0
2007-12-18 13:55:00,2.01565,2.01575,2.01455,2.0146,1265599988.0
2007-12-18 13:56:00,2.0146,2.01485,2.01455,2.01465,630799990.0
2007-12-18 13:57:00,2.01465,2.01485,2.01455,2.0148,378500000.0
2007-12-18 13:58:00,2.0148,2.0148,2.01425,2.01425,919799994.0
2007-12-18 13:59:00,2.01425,2.0144,2.01395,2.0141,713700000.0
2007-12-18 14:00:00,2.0141,2.0142,2.01395,2.01405,466600000.0
2007-12-18 14:01:00,2.014,2.01425,2.014,2.0142,405600000.0
2007-12-18 14:02:00,2.0142,2.0148,2.0142,2.01475,566100000.0
2007-12-18 14:03:00,2.0149,2.01535,2.0145,2.01495,736200000.0
2007-12-18 14:04:00,2.015,2.0155,2.01485,2.01525,471500002.0
2007-12-18 14:05:00,2.0152,2.01565,2.0151,2.01555,484500000.0
2007-12-18 14:06:00,2.01555,2.01565,2.0154,2.01545,208700000.0
2007-12-18 14:07:00,2.01545,2.0155,2.0153,2.01545,170400000.0
2007-12-18 14:08:00,2.0154,2.0156,2.0153,2.01555,249900000.0
2007-12-18 14:09:00,2.01555,2.01565,2.01545,2.01545,100100000.0
2007-12-18 14:10:00,2.0154,2.01565,2.0154,2.01545,176300001.0
2007-12-18 14:11:00,2.01545,2.01575,2.01545,2.0156,560400000.0
2007-12-18 14:12:00,2.0156,2.01595,2.0152,2.0153,429200001.0
2007-12-18 14:13:00,2.01525,2.01575,2.01525,2.01545,406600000.0
2007-12-18 14:14:00,2.0155,2.01555,2.0151,2.0153,447100002.0
2007-12-18 14:15:00,2.01525,2.01535,2.01505,2.01515,228800000.0
2007-12-18 14:16:00,2.01505,2.0153,2.01485,2.01505,203400001.0
2007-12-18 14:17:00,2.01505,2.01505,2.0149,2.01495,101800000.0
2007-12-18 14:18:00,2.01495,2.0156,2.01495,2.01495,405600000.0
2007-12-18 14:19:00,2.01505,2.01525,2.0148,2.01515,434800000.0
2007-12-18 14:20:00,2.01515,2.01535,2.015,2.01535,439800000.0
2007-12-18 14:21:00,2.0153,2.01535,2.0149,2.01495,505499996.0
2007-12-18 14:22:00,2.01495,2.0153,2.01485,2.01505,283200000.0
2007-12-18 14:23:00,2.0151,2.0151,2.01495,2.015,373600002.0
2007-12-18 14:24:00,2.015,2.015,2.0148,2.0148,283600001.0
2007-12-18 14:25:00,2.0148,2.01485,2.0142,2.01435,263400000.0
2007-12-18 14:26:00,2.01435,2.0144,2.01415,2.0142,490899998.0
2007-12-18 14:27:00,2.0142,2.0143,2.0141,2.01415,317600000.0
2007-12-18 14:28:00,2.0141,2.0143,2.0141,2.01425,318700000.0
2007-12-18 14:29:00,2.0142,2.01445,2.0142,2.01425,329999999.0
2007-12-18 14:30:00,2.01445,2.0147,2.01425,2.01445,389899999.0
2007-12-18 14:31:00,2.01445,2.01455,2.0144,2.0145,144900000.0
2007-12-18 14:32:00,2.0145,2.01455,2.01445,2.01455,228700000.0
2007-12-18 14:33:00,2.0146,2.0146,2.01445,2.01445,328799998.0
2007-12-18 14:34:00,2.01445,2.0146,2.01445,2.0145,278900000.0
2007-12-18 14:35:00,2.0145,2.01465,2.01445,2.0146,216800001.0
2007-12-18 14:36:00,2.0146,2.01485,2.0146,2.01485,145000000.0
2007-12-18 14:37:00,2.01475,2.01485,2.01465,2.01485,57600000.0
2007-12-18 14:38:00,2.01495,2.01495,2.01465,2.01475,136950000.0
2007-12-18 14:39:00,2.01475,2.0151,2.0147,2.0151,216100000.0
2007-12-18 14:40:00,2.0151,2.01535,2.01505,2.0152,92400000.0
2007-12-18 14:41:00,2.0151,2.0157,2.0151,2.01535,280700002.0
2007-12-18 14:42:00,2.01535,2.01585,2.0153,2.01565,159900000.0
2007-12-18 14:43:00,2.01565,2.0157,2.01475,2.01495,345000002.0
2007-12-18 14:44:00,2.01505,2.0152,2.015,2.015,263800000.0
2007-12-18 14:45:00,2.01505,2.0152,2.01505,2.0151,454400001.0
2007-12-18 14:46:00,2.01515,2.01535,2.01515,2.01535,391800000.0
2007-12-18 14:47:00,2.01535,2.01545,2.0153,2.01545,188800000.0
2007-12-18 14:48:00,2.0157,2.0159,2.01555,2.01585,161600000.0
2007-12-18 14:49:00,2.01585,2.01585,2.0156,2.0156,275200000.0
2007-12-18 14:50:00,2.0156,2.0158,2.01545,2.0158,625899999.0
2007-12-18 14:51:00,2.0158,2.01585,2.01575,2.01575,106900000.0
2007-12-18 14:52:00,2.0158,2.01595,2.0157,2.0158,113100000.0
2007-12-18 14:53:00,2.01585,2.01595,2.0158,2.0159,105800000.0
2007-12-18 14:54:00,2.01595,2.01595,2.01585,2.01595,271800001.0
2007-12-18 14:55:00,2.01595,2.016,2.0159,2.016,146700000.0
2007-12-18 14:56:00,2.01595,2.01605,2.0158,2.01585,146500001.0
2007-12-18 14:57:00,2.01585,2.0159,2.0158,2.0159,71000000.0
2007-12-18 14:58:00,2.0158,2.01605,2.0158,2.01605,259200000.0
2007-12-18 14:59:00,2.0161,2.0161,2.01565,2.01585,266400000.0
2007-12-18 15:00:00,2.01585,2.01595,2.01565,2.0157,299799999.0
2007-12-18 15:01:00,2.0157,2.01575,2.01565,2.0157,105400000.0
2007-12-18 15:02:00,2.0157,2.01575,2.01535,2.01535,542600001.0
2007-12-18 15:03:00,2.01535,2.01545,2.01525,2.01525,392200001.0
2007-12-18 15:04:00,2.01525,2.0156,2.0152,2.01535,660599993.0
2007-12-18 15:05:00,2.01545,2.01565,2.0153,2.01565,483300002.0
2007-12-18 15:06:00,2.01565,2.0157,2.0154,2.0155,206400000.0
2007-12-18 15:07:00,2.0155,2.01575,2.0155,2.0157,333600000.0
2007-12-18 15:08:00,2.01575,2.01575,2.01555,2.0157,298800000.0
2007-12-18 15:09:00,2.01565,2.01585,2.0156,2.0158,623099999.0
2007-12-18 15:10:00,2.0158,2.0161,2.0157,2.016,707199996.0
2007-12-18 15:11:00,2.01605,2.01765,2.016,2.01715,471800000.0
2007-12-18 15:12:00,2.0172,2.0175,2.0169,2.01715,400500001.0
2007-12-18 15:13:00,2.01705,2.01725,2.01675,2.01675,364600002.0
2007-12-18 15:14:00,2.01675,2.0168,2.01635,2.01635,192400000.0
2007-12-18 15:15:00,2.01625,2.01715,2.01625,2.0164,549400000.0
2007-12-18 15:16:00,2.0164,2.0166,2.0163,2.01655,282700000.0
2007-12-18 15:17:00,2.0165,2.0165,2.01605,2.01635,376500000.0
2007-12-18 15:18:00,2.01635,2.01635,2.01615,2.01615,205300000.0
2007-12-18 15:19:00,2.01615,2.01615,2.0151,2.01555,301600000.0
2007-12-18 15:20:00,2.01555,2.01575,2.01545,2.0155,212700001.0
2007-12-18 15:21:00,2.0155,2.01595,2.01545,2.0159,146800000.0
2007-12-18 15:22:00,2.0159,2.01605,2.01575,2.01595,299200000.0
2007-12-18 15:23:00,2.01595,2.0167,2.01595,2.01625,762800000.0
2007-12-18 15:24:00,2.01625,2.01655,2.01615,2.01615,473300000.0
2007-12-18 15:25:00,2.01615,2.01635,2.01605,2.01615,297100000.0
2007-12-18 15:26:00,2.01615,2.01645,2.016,2.01605,951100000.0
2007-12-18 15:27:00,2.01605,2.0162,2.016,2.0161,86800000.0
2007-12-18 15:28:00,2.01605,2.01615,2.016,2.0161,420900000.0
2007-12-18 15:29:00,2.0161,2.01625,2.01585,2.01595,647200000.0
2007-12-18 15:30:00,2.01605,2.0167,2.01575,2.01635,555600000.0
2007-12-18 15:31:00,2.01635,2.0164,2.01575,2.01615,640799998.0
2007-12-18 15:32:00,2.0161,2.01615,2.0158,2.0159,590300000.0
2007-12-18 15:33:00,2.0159,2.0168,2.0158,2.01675,550500000.0
2007-12-18 15:34:00,2.0168,2.0172,2.0164,2.0164,1277699997.0
2007-12-18 15:35:00,2.01645,2.0166,2.0163,2.01635,690899996.0
2007-12-18 15:36:00,2.01635,2.01645,2.01615,2.01645,628300002.0
2007-12-18 15:37:00,2.01645,2.01655,2.0163,2.01635,301000000.0
2007-12-18 15:38:00,2.01635,2.0165,2.0163,2.0163,343900002.0
2007-12-18 15:39:00,2.01625,2.0165,2.01625,2.0164,434600000.0
2007-12-18 15:40:00,2.0164,2.0166,2.0164,2.0165,804800000.0
2007-12-18 15:41:00,2.0165,2.0165,2.01595,2.0162,554300000.0
2007-12-18 15:42:00,2.0162,2.0164,2.01615,2.0164,765100002.0
2007-12-18 15:43:00,2.0164,2.0165,2.01635,2.0164,464500000.0
2007-12-18 15:44:00,2.0164,2.0164,2.01635,2.01635,369100000.0
2007-12-18 15:45:00,2.01635,2.0165,2.0163,2.01635,705800005.0
2007-12-18 15:46:00,2.0164,2.01645,2.01625,2.01625,1552300002.0
2007-12-18 15:47:00,2.01625,2.01655,2.0161,2.01625,1329199997.0
2007-12-18 15:48:00,2.0163,2.01655,2.01615,2.01655,747199998.0
2007-12-18 15:49:00,2.01655,2.0174,2.01655,2.01725,283395000.0
2007-12-18 15:50:00,2.01725,2.01725,2.017,2.0171,815900001.0
2007-12-18 15:51:00,2.0171,2.0171,2.017,2.017,436599998.0
2007-12-18 15:52:00,2.017,2.01705,2.01665,2.0167,529099999.0
2007-12-18 15:53:00,2.0167,2.0172,2.01655,2.0171,1354300004.0
2007-12-18 15:54:00,2.0171,2.0172,2.01705,2.0172,690200000.0
2007-12-18 15:55:00,2.01715,2.0173,2.0169,2.017,1569700011.0
2007-12-18 15:56:00,2.017,2.0171,2.0167,2.0167,1042200000.0
2007-12-18 15:57:00,2.0167,2.017,2.0167,2.0169,681200002.0
2007-12-18 15:58:00,2.0169,2.017,2.0168,2.017,288850002.0
2007-12-18 15:59:00,2.017,2.0173,2.0169,2.0173,834499993.0
2007-12-18 16:00:00,2.0173,2.0173,2.01715,2.01715,593200000.0
2007-12-18 16:01:00,2.01715,2.0172,2.01705,2.0172,1073700002.0
2007-12-18 16:02:00,2.0172,2.0173,2.0171,2.0171,890399999.0
2007-12-18 16:03:00,2.0171,2.0178,2.0171,2.0177,1471100005.0
2007-12-18 16:04:00,2.0176,2.0179,2.0171,2.01725,1399585005.0
2007-12-18 16:05:00,2.01725,2.0175,2.0171,2.01745,1169799997.0
2007-12-18 16:06:00,2.01745,2.0176,2.0172,2.0173,685300000.0
2007-12-18 16:07:00,2.0172,2.0173,2.017,2.01705,577700000.0
2007-12-18 16:08:00,2.01705,2.01705,2.0167,2.0168,468600000.0
2007-12-18 16:09:00,2.0168,2.0172,2.0168,2.01705,651599999.0
2007-12-18 16:10:00,2.01705,2.0172,2.0168,2.01715,757899995.0
2007-12-18 16:11:00,2.01715,2.01715,2.0169,2.01695,921500006.0
2007-12-18 16:12:00,2.01695,2.0171,2.0169,2.0171,190150000.0
2007-12-18 16:13:00,2.0169,2.01705,2.0169,2.017,310799997.0
2007-12-18 16:14:00,2.017,2.017,2.0166,2.0168,335700000.0
2007-12-18 16:15:00,2.0168,2.0171,2.0167,2.01705,755700002.0
2007-12-18 16:16:00,2.0171,2.0178,2.0171,2.01755,1725999997.0
2007-12-18 16:17:00,2.0176,2.0178,2.0173,2.0176,1571800001.0
2007-12-18 16:18:00,2.0176,2.0179,2.0175,2.0178,777087501.0
2007-12-18 16:19:00,2.0178,2.0188,2.0178,2.0188,1318915003.0
2007-12-18 16:20:00,2.0188,2.0192,2.01875,2.0188,1693240008.0
2007-12-18 16:21:00,2.0188,2.0188,2.01795,2.01825,967470003.0
2007-12-18 16:22:00,2.01825,2.0186,2.0179,2.01855,1187200001.0
2007-12-18 16:23:00,2.01855,2.01855,2.0178,2.018,957299999.0
2007-12-18 16:24:00,2.018,2.0181,2.01775,2.0181,886100000.0
2007-12-18 16:25:00,2.0181,2.0181,2.01795,2.01805,1138800000.0
2007-12-18 16:26:00,2.01805,2.01845,2.01795,2.01845,1197300001.0
2007-12-18 16:27:00,2.01845,2.0186,2.0182,2.0185,426700001.0
2007-12-18 16:28:00,2.01855,2.01905,2.0184,2.0187,1279700005.0
2007-12-18 16:29:00,2.0187,2.019,2.0186,2.0187,1414600000.0
2007-12-18 16:30:00,2.0187,2.0187,2.01845,2.01855,1155550000.0
2007-12-18 16:31:00,2.01855,2.0186,2.01845,2.01855,1208700017.0
2007-12-18 16:32:00,2.01855,2.0188,2.01795,2.018,1488600010.0
2007-12-18 16:33:00,2.0181,2.0182,2.0176,2.0178,1023200000.0
2007-12-18 16:34:00,2.0178,2.01785,2.01755,2.01775,560400000.0
2007-12-18 16:35:00,2.0177,2.01775,2.01715,2.01715,607500001.0
2007-12-18 16:36:00,2.01715,2.0175,2.017,2.0175,455850000.0
2007-12-18 16:37:00,2.0174,2.01795,2.0174,2.01795,493300001.0
2007-12-18 16:38:00,2.01795,2.0182,2.01785,2.0182,1494600004.0
2007-12-18 16:39:00,2.01825,2.0183,2.0179,2.01795,844800002.0
2007-12-18 16:40:00,2.018,2.0188,2.01795,2.0186,1387200004.0
2007-12-18 16:41:00,2.0186,2.01865,2.0185,2.0186,1394300002.0
2007-12-18 16:42:00,2.0186,2.01885,2.0185,2.01855,1285100005.0
2007-12-18 16:43:00,2.0186,2.0187,2.0186,2.0187,291000000.0
2007-12-18 16:44:00,2.0187,2.0189,2.0186,2.0186,715099997.0
2007-12-18 16:45:00,2.0186,2.0187,2.0186,2.0187,428900000.0
2007-12-18 16:46:00,2.0187,2.0187,2.01855,2.0186,494800000.0
2007-12-18 16:47:00,2.0186,2.01865,2.01855,2.0186,465400001.0
2007-12-18 16:48:00,2.0186,2.0189,2.01855,2.01875,503500000.0
2007-12-18 16:49:00,2.01875,2.0188,2.01855,2.01855,854100000.0
2007-12-18 16:50:00,2.01865,2.0188,2.01855,2.0187,823100000.0
2007-12-18 16:51:00,2.0187,2.0189,2.01865,2.01875,663200001.0
2007-12-18 16:52:00,2.01875,2.0189,2.0187,2.0188,1058399996.0
2007-12-18 16:53:00,2.0188,2.01895,2.01875,2.01895,937600000.0
2007-12-18 16:54:00,2.01895,2.0191,2.01885,2.01895,418699999.0
2007-12-18 16:55:00,2.0189,2.019,2.01875,2.019,682500001.0
2007-12-18 16:56:00,2.019,2.0191,2.01895,2.01895,672300000.0
2007-12-18 16:57:00,2.01895,2.0191,2.0189,2.0191,972100000.0
2007-12-18 16:58:00,2.0191,2.0191,2.01875,2.01875,455100000.0
2007-12-18 16:59:00,2.01875,2.0189,2.0186,2.0189,475300000.0
2007-12-18 17:00:00,2.0189,2.019,2.01865,2.0187,570000001.0
2007-12-18 17:01:00,2.01875,2.0188,2.01855,2.01855,953300004.0
2007-12-18 17:02:00,2.0186,2.019,2.01855,2.019,1011700003.0
2007-12-18 17:03:00,2.019,2.019,2.0187,2.0187,479100001.0
2007-12-18 17:04:00,2.0187,2.019,2.0187,2.01885,228000000.0
2007-12-18 17:05:00,2.01885,2.0192,2.01885,2.0192,511700000.0
2007-12-18 17:06:00,2.0192,2.0192,2.0188,2.019,771450000.0
2007-12-18 17:07:00,2.01895,2.0192,2.01895,2.0192,988100000.0
2007-12-18 17:08:00,2.0192,2.0196,2.0192,2.0192,1060645001.0
2007-12-18 17:09:00,2.0192,2.01925,2.01885,2.019,952499996.0
2007-12-18 17:10:00,2.01895,2.0191,2.0188,2.0189,1301099998.0
2007-12-18 17:11:00,2.01885,2.01885,2.0184,2.0185,742500000.0
2007-12-18 17:12:00,2.0185,2.0187,2.01835,2.0185,995099998.0
2007-12-18 17:13:00,2.0186,2.0188,2.0184,2.01845,1608400006.0
2007-12-18 17:14:00,2.01845,2.01845,2.018,2.0182,738400000.0
2007-12-18 17:15:00,2.0182,2.0182,2.01795,2.01805,735800000.0
2007-12-18 17:16:00,2.0181,2.01825,2.018,2.018,480200000.0
2007-12-18 17:17:00,2.018,2.0183,2.018,2.0181,436800000.0
2007-12-18 17:18:00,2.0181,2.0181,2.0176,2.01775,710300001.0
2007-12-18 17:19:00,2.0177,2.01805,2.0177,2.01785,732299997.0
2007-12-18 17:20:00,2.018,2.018,2.0178,2.01785,529100001.0
2007-12-18 17:21:00,2.01785,2.0179,2.0176,2.01775,636100001.0
2007-12-18 17:22:00,2.01775,2.0178,2.01765,2.0177,630100000.0
2007-12-18 17:23:00,2.01775,2.018,2.0177,2.0179,356300000.0
2007-12-18 17:24:00,2.0179,2.0179,2.0178,2.0179,201600000.0
2007-12-18 17:25:00,2.0179,2.0179,2.0173,2.01745,545499999.0
2007-12-18 17:26:00,2.0175,2.01755,2.0172,2.0172,728000003.0
2007-12-18 17:27:00,2.0172,2.01725,2.01685,2.017,961099999.0
2007-12-18 17:28:00,2.017,2.0171,2.01685,2.01705,600400000.0
2007-12-18 17:29:00,2.01705,2.0171,2.0169,2.0169,664899999.0
2007-12-18 17:30:00,2.0169,2.01695,2.01675,2.01675,646800001.0
2007-12-18 17:31:00,2.0168,2.0171,2.01675,2.017,1332400003.0
2007-12-18 17:32:00,2.017,2.01725,2.017,2.01705,788300000.0
2007-12-18 17:33:00,2.01705,2.01705,2.0163,2.01635,620500000.0
2007-12-18 17:34:00,2.01635,2.01665,2.01625,2.0166,877900000.0
2007-12-18 17:35:00,2.0166,2.01685,2.01655,2.01665,939299997.0
2007-12-18 17:36:00,2.0167,2.0168,2.0166,2.0167,1085199993.0
2007-12-18 17:37:00,2.0167,2.0169,2.0164,2.0166,653050003.0
2007-12-18 17:38:00,2.0166,2.01665,2.01625,2.01655,495600000.0
2007-12-18 17:39:00,2.01655,2.01655,2.01545,2.01565,1040100005.0
2007-12-18 17:40:00,2.0157,2.01575,2.01545,2.0155,1647999992.0
2007-12-18 17:41:00,2.0156,2.0158,2.0156,2.0157,865400000.0
2007-12-18 17:42:00,2.0157,2.016,2.01565,2.016,1216799996.0
2007-12-18 17:43:00,2.016,2.016,2.0152,2.0152,981700000.0
2007-12-18 17:44:00,2.0152,2.01555,2.0151,2.01555,391300000.0
2007-12-18 17:45:00,2.0155,2.01565,2.01525,2.01525,751100000.0
2007-12-18 17:46:00,2.01525,2.0155,2.0152,2.01545,1011999999.0
2007-12-18 17:47:00,2.0155,2.0158,2.01545,2.0156,786200002.0
2007-12-18 17:48:00,2.0156,2.0161,2.0156,2.016,1312400003.0
2007-12-18 17:49:00,2.016,2.0166,2.01595,2.01655,1110299993.0
2007-12-18 17:50:00,2.0166,2.0166,2.01625,2.01625,648800000.0
2007-12-18 17:51:00,2.01625,2.01655,2.01605,2.01655,864500000.0
2007-12-18 17:52:00,2.0165,2.01675,2.0164,2.01665,904899999.0
2007-12-18 17:53:00,2.01665,2.01705,2.01655,2.0168,1263599996.0
2007-12-18 17:54:00,2.01685,2.0173,2.01685,2.01715,891400000.0
2007-12-18 17:55:00,2.0171,2.0172,2.01695,2.0172,1084099998.0
2007-12-18 17:56:00,2.01715,2.0179,2.01715,2.0177,849699997.0
2007-12-18 17:57:00,2.0177,2.01775,2.01705,2.0171,1089399998.0
2007-12-18 17:58:00,2.0172,2.0181,2.017,2.0181,630100001.0
2007-12-18 17:59:00,2.0181,2.0181,2.0177,2.018,655950000.0
2007-12-18 18:00:00,2.018,2.0181,2.0177,2.018,925399995.0
2007-12-18 18:01:00,2.01795,2.0182,2.01785,2.0181,366599998.0
2007-12-18 18:02:00,2.0181,2.0185,2.01805,2.01835,816100003.0
2007-12-18 18:03:00,2.01835,2.0187,2.0182,2.0183,757550000.0
2007-12-18 18:04:00,2.0183,2.01835,2.01815,2.0182,1260700000.0
2007-12-18 18:05:00,2.0182,2.0183,2.0181,2.0182,1048200005.0
2007-12-18 18:06:00,2.01825,2.01845,2.0182,2.0184,1431200000.0
2007-12-18 18:07:00,2.0184,2.01845,2.0183,2.0184,355899999.0
2007-12-18 18:08:00,2.0184,2.0185,2.01815,2.0182,548700000.0
2007-12-18 18:09:00,2.0182,2.01825,2.01815,2.0182,665800000.0
2007-12-18 18:10:00,2.0182,2.0182,2.01765,2.0178,695300000.0
2007-12-18 18:11:00,2.01775,2.0179,2.0174,2.0175,722100000.0
2007-12-18 18:12:00,2.01755,2.01755,2.01745,2.01755,457100000.0
2007-12-18 18:13:00,2.01755,2.0178,2.01755,2.0177,959699996.0
2007-12-18 18:14:00,2.0177,2.0179,2.0177,2.0179,339900000.0
2007-12-18 18:15:00,2.0178,2.0179,2.0176,2.0176,149250000.0
2007-12-18 18:16:00,2.0176,2.0178,2.01745,2.0176,410200000.0
2007-12-18 18:17:00,2.0176,2.0178,2.01725,2.0174,1674600003.0
2007-12-18 18:18:00,2.0174,2.0179,2.0174,2.01785,747750002.0
2007-12-18 18:19:00,2.01785,2.01785,2.0177,2.0178,669200001.0
2007-12-18 18:20:00,2.01785,2.01785,2.01745,2.01755,769100002.0
2007-12-18 18:21:00,2.01755,2.01775,2.0174,2.0177,1183699999.0
2007-12-18 18:22:00,2.0177,2.01785,2.01745,2.01755,1070700007.0
2007-12-18 18:23:00,2.01755,2.0177,2.01735,2.0174,480399998.0
2007-12-18 18:24:00,2.0174,2.01745,2.01695,2.01705,532799997.0
2007-12-18 18:25:00,2.01705,2.01705,2.01685,2.0169,694099994.0
2007-12-18 18:26:00,2.0169,2.0175,2.0169,2.0175,550700002.0
2007-12-18 18:27:00,2.0175,2.01755,2.0173,2.0173,356899999.0
2007-12-18 18:28:00,2.0173,2.01735,2.01685,2.01685,832699998.0
2007-12-18 18:29:00,2.0169,2.017,2.01675,2.01685,529420001.0
2007-12-18 18:30:00,2.0168,2.01705,2.01675,2.01675,440100000.0
2007-12-18 18:31:00,2.01675,2.01675,2.01585,2.0161,1046999995.0
2007-12-18 18:32:00,2.0161,2.0163,2.01605,2.0163,484200000.0
2007-12-18 18:33:00,2.0163,2.0165,2.01615,2.01625,863500002.0
2007-12-18 18:34:00,2.01625,2.01625,2.01605,2.01615,497950000.0
2007-12-18 18:35:00,2.01615,2.01615,2.01595,2.016,430300000.0
2007-12-18 18:36:00,2.016,2.01675,2.016,2.01675,652500000.0
2007-12-18 18:37:00,2.01675,2.0178,2.0167,2.0178,543900000.0
2007-12-18 18:38:00,2.0178,2.01795,2.0172,2.01755,800200001.0
2007-12-18 18:39:00,2.0175,2.01755,2.01715,2.0172,1150500002.0
2007-12-18 18:40:00,2.0172,2.0172,2.01695,2.017,1463400005.0
2007-12-18 18:41:00,2.01695,2.017,2.01605,2.01605,1227199999.0
2007-12-18 18:42:00,2.01605,2.0161,2.01565,2.01565,832800000.0
2007-12-18 18:43:00,2.0157,2.01605,2.01535,2.0154,910900000.0
2007-12-18 18:44:00,2.0154,2.0156,2.0152,2.0153,922899998.0
2007-12-18 18:45:00,2.0153,2.01535,2.0151,2.01525,992999998.0
2007-12-18 18:46:00,2.0152,2.01525,2.0148,2.01485,1314600001.0
2007-12-18 18:47:00,2.01485,2.01515,2.0148,2.015,1048500001.0
2007-12-18 18:48:00,2.015,2.01515,2.015,2.01515,667500000.0
2007-12-18 18:49:00,2.0151,2.0151,2.01305,2.01305,1386600004.0
2007-12-18 18:50:00,2.01305,2.0134,2.01295,2.01305,721899999.0
2007-12-18 18:51:00,2.01305,2.01335,2.01275,2.0133,1036900000.0
2007-12-18 18:52:00,2.01335,2.01335,2.01265,2.01265,935899995.0
2007-12-18 18:53:00,2.0127,2.013,2.01265,2.01285,675800003.0
2007-12-18 18:54:00,2.01285,2.0133,2.0126,2.0132,563350000.0
2007-12-18 18:55:00,2.0132,2.01355,2.0132,2.01345,824699997.0
2007-12-18 18:56:00,2.01345,2.01355,2.01315,2.01315,406400000.0
2007-12-18 18:57:00,2.0132,2.0137,2.0132,2.0137,367200000.0
2007-12-18 18:58:00,2.0137,2.0139,2.0137,2.01375,770999997.0
2007-12-18 18:59:00,2.01375,2.01385,2.01365,2.01385,465999997.0
2007-12-18 19:00:00,2.01385,2.0141,2.01385,2.0139,505100006.0
2007-12-18 19:01:00,2.0139,2.0139,2.0138,2.0139,131600000.0
2007-12-18 19:02:00,2.0139,2.014,2.01375,2.01395,377500000.0
2007-12-18 19:03:00,2.01395,2.0142,2.01395,2.0142,473900000.0
2007-12-18 19:04:00,2.0142,2.01425,2.01395,2.01405,670100000.0
2007-12-18 19:05:00,2.01405,2.0142,2.0138,2.01385,794200003.0
2007-12-18 19:06:00,2.01385,2.0142,2.0138,2.0141,1044000010.0
2007-12-18 19:07:00,2.01405,2.0142,2.01395,2.01395,346600000.0
2007-12-18 19:08:00,2.01395,2.01395,2.0137,2.01395,1103400018.0
2007-12-18 19:09:00,2.014,2.01405,2.01395,2.014,850300001.0
2007-12-18 19:10:00,2.014,2.01405,2.01385,2.01385,867200004.0
2007-12-18 19:11:00,2.01385,2.01405,2.0138,2.0139,500199996.0
2007-12-18 19:12:00,2.0139,2.01405,2.01385,2.01405,253100001.0
2007-12-18 19:13:00,2.01405,2.01425,2.014,2.01425,629199998.0
2007-12-18 19:14:00,2.01425,2.01435,2.0141,2.01425,835299983.0
2007-12-18 19:15:00,2.01425,2.01425,2.01405,2.01415,652200001.0
2007-12-18 19:16:00,2.0142,2.0142,2.0141,2.01415,204200000.0
2007-12-18 19:17:00,2.01415,2.0142,2.0138,2.0138,664899997.0
2007-12-18 19:18:00,2.0138,2.014,2.0137,2.014,535500000.0
2007-12-18 19:19:00,2.01395,2.014,2.01365,2.01365,351400000.0
2007-12-18 19:20:00,2.01365,2.01365,2.01225,2.0123,983800002.0
2007-12-18 19:21:00,2.0123,2.01285,2.012,2.012,1726400001.0
2007-12-18 19:22:00,2.0121,2.0121,2.0117,2.0118,1036400004.0
2007-12-18 19:23:00,2.0118,2.0121,2.01175,2.0121,338000000.0
2007-12-18 19:24:00,2.0121,2.0122,2.0113,2.0113,486200001.0
2007-12-18 19:25:00,2.0113,2.0115,2.0112,2.01135,625400000.0
2007-12-18 19:26:00,2.01135,2.0115,2.0111,2.0112,1036300001.0
2007-12-18 19:27:00,2.01115,2.01135,2.011,2.0113,488499997.0
2007-12-18 19:28:00,2.0113,2.0116,2.0111,2.0113,431050000.0
2007-12-18 19:29:00,2.0113,2.0118,2.0113,2.01155,675500001.0
2007-12-18 19:30:00,2.01155,2.0118,2.0115,2.0115,593799999.0
2007-12-18 19:31:00,2.0115,2.01225,2.0114,2.01225,591099999.0
2007-12-18 19:32:00,2.01225,2.0124,2.012,2.01225,719600000.0
2007-12-18 19:33:00,2.0122,2.0126,2.0122,2.01255,266500000.0
2007-12-18 19:34:00,2.0126,2.01275,2.0126,2.01275,310000000.0
2007-12-18 19:35:00,2.01275,2.01275,2.01225,2.0123,457500001.0
2007-12-18 19:36:00,2.0123,2.0125,2.01225,2.0124,272900000.0
2007-12-18 19:37:00,2.01245,2.0126,2.0124,2.01245,250500000.0
2007-12-18 19:38:00,2.01245,2.0127,2.01245,2.01255,341700000.0
2007-12-18 19:39:00,2.0126,2.0127,2.0125,2.01255,616900001.0
2007-12-18 19:40:00,2.01255,2.01255,2.0123,2.01235,537300003.0
2007-12-18 19:41:00,2.01235,2.0125,2.0122,2.0123,223700000.0
2007-12-18 19:42:00,2.0123,2.0123,2.0121,2.01215,250900000.0
2007-12-18 19:43:00,2.01215,2.01225,2.01215,2.01225,50500000.0
2007-12-18 19:44:00,2.01225,2.0124,2.01225,2.0124,199000000.0
2007-12-18 19:45:00,2.0124,2.0125,2.0124,2.0125,142400000.0
2007-12-18 19:46:00,2.0125,2.0127,2.0124,2.0127,335400000.0
2007-12-18 19:47:00,2.0127,2.0128,2.01265,2.0127,242600000.0
2007-12-18 19:48:00,2.01265,2.0127,2.0125,2.0125,269700001.0
2007-12-18 19:49:00,2.0125,2.0126,2.0125,2.0125,94100000.0
2007-12-18 19:50:00,2.0125,2.0128,2.0125,2.01275,289100000.0
2007-12-18 19:51:00,2.0127,2.01325,2.0127,2.01325,486700000.0
2007-12-18 19:52:00,2.01325,2.01335,2.0132,2.01335,367900000.0
2007-12-18 19:53:00,2.01335,2.01335,2.0131,2.01315,593300000.0
2007-12-18 19:54:00,2.01315,2.0133,2.0131,2.0132,69100000.0
2007-12-18 19:55:00,2.01325,2.01325,2.01315,2.01325,186700000.0
2007-12-18 19:56:00,2.01325,2.01325,2.01305,2.01325,164100000.0
2007-12-18 19:57:00,2.01325,2.0134,2.0132,2.01335,266100000.0
2007-12-18 19:58:00,2.01335,2.01345,2.013,2.013,739900003.0
2007-12-18 19:59:00,2.01305,2.01335,2.01295,2.0132,718700000.0
2007-12-18 20:00:00,2.01325,2.01335,2.01295,2.01295,622700000.0
2007-12-18 20:01:00,2.01295,2.01305,2.0126,2.0127,696100000.0
2007-12-18 20:02:00,2.0127,2.01285,2.01245,2.0125,436300000.0
2007-12-18 20:03:00,2.0125,2.01255,2.0123,2.01245,445100000.0
2007-12-18 20:04:00,2.01245,2.01255,2.01235,2.01255,702200001.0
2007-12-18 20:05:00,2.0125,2.01285,2.0125,2.0127,267900002.0
2007-12-18 20:06:00,2.0127,2.0127,2.01255,2.01255,156400000.0
2007-12-18 20:07:00,2.01255,2.01265,2.0124,2.01255,181800000.0
2007-12-18 20:08:00,2.01255,2.01255,2.01245,2.01255,226500000.0
2007-12-18 20:09:00,2.01255,2.0127,2.01255,2.01255,179900000.0
2007-12-18 20:10:00,2.01255,2.01275,2.0125,2.01275,410400000.0
2007-12-18 20:11:00,2.01275,2.01285,2.01265,2.01265,344699998.0
2007-12-18 20:12:00,2.01265,2.0128,2.01265,2.0127,247100001.0
2007-12-18 20:13:00,2.0127,2.0127,2.0126,2.01265,204700000.0
2007-12-18 20:14:00,2.0126,2.01275,2.0126,2.01275,114200000.0
2007-12-18 20:15:00,2.01275,2.01275,2.01235,2.0124,174900000.0
2007-12-18 20:16:00,2.0124,2.0125,2.01235,2.0125,100300000.0
2007-12-18 20:17:00,2.01245,2.01245,2.01235,2.01235,112700000.0
2007-12-18 20:18:00,2.01235,2.0125,2.0123,2.01235,249200000.0
2007-12-18 20:19:00,2.01235,2.01235,2.01215,2.0122,204100000.0
2007-12-18 20:20:00,2.0122,2.0122,2.01135,2.01155,550950000.0
2007-12-18 20:21:00,2.01155,2.0116,2.0115,2.01155,123800000.0
2007-12-18 20:22:00,2.0115,2.01175,2.0115,2.01165,233000000.0
2007-12-18 20:23:00,2.01165,2.0117,2.01165,2.01165,133000000.0
2007-12-18 20:24:00,2.0117,2.01205,2.01165,2.0118,344100000.0
2007-12-18 20:25:00,2.01185,2.012,2.01175,2.0119,644700000.0
2007-12-18 20:26:00,2.01195,2.0121,2.0119,2.01205,325900000.0
2007-12-18 20:27:00,2.01205,2.01215,2.0118,2.0121,290200000.0
2007-12-18 20:28:00,2.01215,2.01215,2.012,2.01205,272500000.0
2007-12-18 20:29:00,2.01205,2.01235,2.012,2.0123,299100000.0
2007-12-18 20:30:00,2.0123,2.0124,2.01225,2.01225,345200000.0
2007-12-18 20:31:00,2.01225,2.0124,2.01215,2.0124,333150000.0
2007-12-18 20:32:00,2.01225,2.01255,2.0122,2.01225,333500000.0
2007-12-18 20:33:00,2.0124,2.01245,2.01235,2.0124,258000000.0
2007-12-18 20:34:00,2.0124,2.0127,2.0124,2.0125,301700000.0
2007-12-18 20:35:00,2.01255,2.01265,2.01255,2.0126,47600000.0
2007-12-18 20:36:00,2.0126,2.0128,2.0126,2.0127,221300000.0
2007-12-18 20:37:00,2.01265,2.01295,2.01265,2.0129,335299999.0
2007-12-18 20:38:00,2.0129,2.01295,2.0127,2.01285,304200000.0
2007-12-18 20:39:00,2.01285,2.01295,2.0128,2.0128,115800000.0
2007-12-18 20:40:00,2.0128,2.0128,2.01275,2.01275,137400000.0
2007-12-18 20:41:00,2.0128,2.01285,2.01275,2.01285,17500000.0
2007-12-18 20:42:00,2.01285,2.01285,2.0128,2.01285,60000000.0
2007-12-18 20:43:00,2.01275,2.01285,2.01275,2.01285,77900000.0
2007-12-18 20:44:00,2.01285,2.01285,2.0127,2.01285,307500000.0
2007-12-18 20:45:00,2.01285,2.01285,2.0125,2.0125,485300000.0
2007-12-18 20:46:00,2.0125,2.01255,2.01245,2.01255,223500000.0
2007-12-18 20:47:00,2.01255,2.01255,2.01245,2.01245,127100000.0
2007-12-18 20:48:00,2.01245,2.0125,2.0123,2.01235,103800000.0
2007-12-18 20:49:00,2.0124,2.01245,2.01205,2.01225,526246948.0
2007-12-18 20:50:00,2.0122,2.01225,2.01215,2.0122,245299999.0
2007-12-18 20:51:00,2.01225,2.01225,2.01215,2.0122,70200000.0
2007-12-18 20:52:00,2.01215,2.01235,2.01215,2.01215,163900000.0
2007-12-18 20:53:00,2.01215,2.0124,2.0121,2.01215,216600000.0
2007-12-18 20:54:00,2.0121,2.0123,2.0121,2.01215,128400000.0
2007-12-18 20:55:00,2.0122,2.01225,2.0121,2.0122,176800000.0
2007-12-18 20:56:00,2.01225,2.0123,2.01225,2.0123,121900000.0
2007-12-18 20:57:00,2.0123,2.01235,2.0122,2.01225,447900000.0
2007-12-18 20:58:00,2.0123,2.01235,2.0122,2.01225,633000000.0
2007-12-18 20:59:00,2.01225,2.01235,2.01225,2.01235,137100000.0
2007-12-18 21:00:00,2.0123,2.0124,2.01215,2.0122,383700000.0
2007-12-18 21:01:00,2.01225,2.01235,2.0122,2.0123,372199999.0
2007-12-18 21:02:00,2.0123,2.0123,2.0121,2.0122,936900004.0
2007-12-18 21:03:00,2.0122,2.01235,2.0122,2.01235,399200000.0
2007-12-18 21:04:00,2.01235,2.01285,2.01235,2.01265,387800000.0
2007-12-18 21:05:00,2.01265,2.01265,2.0122,2.0122,299400000.0
2007-12-18 21:06:00,2.0122,2.0124,2.01215,2.0123,416600000.0
2007-12-18 21:07:00,2.0123,2.01255,2.0123,2.01255,239000000.0
2007-12-18 21:08:00,2.01255,2.01255,2.01245,2.01255,132100000.0
2007-12-18 21:09:00,2.01255,2.01295,2.0125,2.01295,408520000.0
2007-12-18 21:10:00,2.01295,2.01295,2.01275,2.0128,389100002.0
2007-12-18 21:11:00,2.0128,2.0128,2.01255,2.0127,297500001.0
2007-12-18 21:12:00,2.0127,2.01295,2.01265,2.0127,640799998.0
2007-12-18 21:13:00,2.01265,2.01295,2.01265,2.0128,328999998.0
2007-12-18 21:14:00,2.0128,2.0128,2.01265,2.0127,315800000.0
2007-12-18 21:15:00,2.0127,2.01275,2.0127,2.01275,78400000.0
2007-12-18 21:16:00,2.0128,2.0128,2.01275,2.0128,340500000.0
2007-12-18 21:17:00,2.01285,2.01285,2.0127,2.0127,251500000.0
2007-12-18 21:18:00,2.0127,2.0129,2.0127,2.0129,108300000.0
2007-12-18 21:19:00,2.0128,2.01315,2.0128,2.01315,385100000.0
2007-12-18 21:20:00,2.01315,2.0132,2.01295,2.013,189200000.0
2007-12-18 21:21:00,2.01295,2.013,2.0129,2.013,46000000.0
2007-12-18 21:22:00,2.01295,2.013,2.01295,2.013,148800000.0
2007-12-18 21:23:00,2.013,2.013,2.01295,2.013,164900000.0
2007-12-18 21:24:00,2.01295,2.013,2.01295,2.013,120500000.0
2007-12-18 21:25:00,2.01305,2.01325,2.01305,2.0131,364500000.0
2007-12-18 21:26:00,2.01315,2.01325,2.0131,2.01325,366400001.0
2007-12-18 21:27:00,2.01325,2.0134,2.01315,2.0132,111500000.0
2007-12-18 21:28:00,2.0132,2.0133,2.0131,2.0132,425800000.0
2007-12-18 21:29:00,2.01325,2.01335,2.0132,2.01325,197699999.0
2007-12-18 21:30:00,2.01335,2.0135,2.0133,2.0134,37000000.0
2007-12-18 21:31:00,2.0134,2.0135,2.01335,2.01335,27500000.0
2007-12-18 21:32:00,2.01335,2.01355,2.0133,2.01335,166500000.0
2007-12-18 21:33:00,2.01335,2.01355,2.01335,2.0135,104700000.0
2007-12-18 21:34:00,2.0135,2.01365,2.0135,2.01355,169267828.0
2007-12-18 21:35:00,2.01355,2.0136,2.01345,2.01355,169500000.0
2007-12-18 21:36:00,2.01355,2.01355,2.01335,2.01335,102050000.0
2007-12-18 21:37:00,2.01335,2.0134,2.01315,2.0132,284300000.0
2007-12-18 21:38:00,2.0132,2.0132,2.01305,2.01315,146800000.0
2007-12-18 21:39:00,2.01295,2.01315,2.01285,2.01295,318300002.0
2007-12-18 21:40:00,2.01295,2.013,2.01265,2.0128,844800002.0
2007-12-18 21:41:00,2.0128,2.01285,2.01275,2.0128,375700000.0
2007-12-18 21:42:00,2.0128,2.01285,2.0128,2.0128,83000000.0
2007-12-18 21:43:00,2.0129,2.01315,2.0129,2.01295,463100000.0
2007-12-18 21:44:00,2.013,2.01305,2.01295,2.01305,161500000.0
2007-12-18 21:45:00,2.013,2.01305,2.01295,2.01305,59700001.0
2007-12-18 21:46:00,2.01295,2.0131,2.01275,2.01275,106099999.0
2007-12-18 21:47:00,2.01275,2.01285,2.01275,2.01285,423400000.0
2007-12-18 21:48:00,2.01285,2.01345,2.01285,2.01335,574800000.0
2007-12-18 21:49:00,2.01335,2.0135,2.01315,2.0132,222000000.0
2007-12-18 21:50:00,2.01315,2.01335,2.01315,2.01325,211100000.0
2007-12-18 21:51:00,2.01325,2.01355,2.01325,2.01355,279900000.0
2007-12-18 21:52:00,2.0135,2.01355,2.01345,2.01345,213000000.0
2007-12-18 21:53:00,2.01345,2.0136,2.01345,2.01355,51000000.0
2007-12-18 21:54:00,2.01355,2.0136,2.01345,2.01355,56700000.0
2007-12-18 21:55:00,2.01355,2.01355,2.01335,2.01335,64000000.0
2007-12-18 21:56:00,2.01335,2.01345,2.0133,2.01345,195300000.0
2007-12-18 21:57:00,2.01345,2.01365,2.0134,2.0134,524600000.0
2007-12-18 21:58:00,2.01345,2.01355,2.0132,2.0132,477300000.0
2007-12-18 21:59:00,2.0132,2.01345,2.01295,2.01315,899200000.0
2007-12-18 22:00:00,2.01315,2.0133,2.01265,2.01265,846200002.0
2007-12-18 22:01:00,2.01265,2.01285,2.0125,2.01265,815799995.0
2007-12-18 22:02:00,2.0127,2.01305,2.01255,2.01295,570499999.0
2007-12-18 22:03:00,2.01295,2.01325,2.01295,2.0132,166900000.0
2007-12-18 22:04:00,2.0132,2.0132,2.0129,2.01295,177600002.0
2007-12-18 22:05:00,2.01295,2.013,2.01255,2.0128,428000000.0
2007-12-18 22:06:00,2.0128,2.01315,2.0128,2.013,144500000.0
2007-12-18 22:07:00,2.013,2.01305,2.0129,2.013,315200000.0
2007-12-18 22:08:00,2.013,2.0131,2.013,2.0131,89100000.0
2007-12-18 22:09:00,2.0131,2.0131,2.01285,2.01295,201500000.0
2007-12-18 22:10:00,2.013,2.01305,2.01295,2.01305,313700000.0
2007-12-18 22:11:00,2.01305,2.01305,2.0129,2.01295,49100000.0
2007-12-18 22:12:00,2.01295,2.01295,2.0125,2.0128,478900000.0
2007-12-18 22:13:00,2.0128,2.01295,2.01265,2.01275,290200000.0
2007-12-18 22:14:00,2.01275,2.0128,2.01275,2.01275,76300000.0
2007-12-18 22:15:00,2.01275,2.01275,2.01255,2.0127,290000000.0
2007-12-18 22:16:00,2.0127,2.0127,2.01245,2.01255,78200000.0
2007-12-18 22:17:00,2.01255,2.01255,2.0122,2.0123,255400000.0
2007-12-18 22:18:00,2.0123,2.0123,2.0116,2.0122,707600000.0
2007-12-18 22:19:00,2.0122,2.01255,2.0121,2.0122,658600001.0
2007-12-18 22:20:00,2.0122,2.0122,2.01185,2.01195,234900001.0
2007-12-18 22:21:00,2.01205,2.01215,2.01185,2.01195,797699998.0
2007-12-18 22:22:00,2.01195,2.01215,2.01195,2.0121,418900000.0
2007-12-18 22:23:00,2.01205,2.0124,2.01205,2.01215,81000000.0
2007-12-18 22:24:00,2.01215,2.01245,2.01215,2.0123,245200000.0
2007-12-18 22:25:00,2.0123,2.01235,2.0122,2.01225,186700000.0
2007-12-18 22:26:00,2.01225,2.01245,2.01225,2.01235,250800000.0
2007-12-18 22:27:00,2.01245,2.01245,2.01205,2.01215,311600000.0
2007-12-18 22:28:00,2.01215,2.01225,2.012,2.0122,268100000.0
2007-12-18 22:29:00,2.0122,2.01235,2.0122,2.01225,222300000.0
2007-12-18 22:30:00,2.0123,2.01235,2.0121,2.0122,337500000.0
2007-12-18 22:31:00,2.01225,2.01225,2.01195,2.0121,400700000.0
2007-12-18 22:32:00,2.0121,2.0121,2.01185,2.01205,142600000.0
2007-12-18 22:33:00,2.01205,2.01205,2.012,2.012,178700000.0
2007-12-18 22:34:00,2.012,2.01215,2.01185,2.01215,166300000.0
2007-12-18 22:35:00,2.01215,2.0122,2.01195,2.01205,195500000.0
2007-12-18 22:36:00,2.012,2.0121,2.0119,2.0119,289100001.0
2007-12-18 22:37:00,2.01195,2.01195,2.01185,2.0119,98400000.0
2007-12-18 22:38:00,2.0119,2.01195,2.01175,2.0119,138400000.0
2007-12-18 22:39:00,2.0119,2.01225,2.0118,2.01195,307200001.0
2007-12-18 22:40:00,2.01195,2.0121,2.01185,2.0121,181000000.0
2007-12-18 22:41:00,2.01205,2.0122,2.01195,2.01215,140100000.0
2007-12-18 22:42:00,2.01215,2.01265,2.012,2.01265,433766293.0
2007-12-18 22:43:00,2.01265,2.01265,2.01215,2.0124,426413258.0
2007-12-18 22:44:00,2.01245,2.01255,2.01245,2.01255,105700000.0
2007-12-18 22:45:00,2.01255,2.01255,2.01245,2.0125,142000000.0
2007-12-18 22:46:00,2.01255,2.01255,2.0125,2.0125,59400000.0
2007-12-18 22:47:00,2.0125,2.0125,2.01235,2.01235,277600000.0
2007-12-18 22:48:00,2.01235,2.01245,2.01225,2.01235,290400000.0
2007-12-18 22:49:00,2.01235,2.01235,2.01205,2.01225,138100000.0
2007-12-18 22:50:00,2.01225,2.01225,2.01175,2.01205,239200000.0
2007-12-18 22:51:00,2.01205,2.0122,2.01185,2.01205,188400000.0
2007-12-18 22:52:00,2.01205,2.01215,2.01185,2.01205,545600000.0
2007-12-18 22:53:00,2.01205,2.01235,2.012,2.0123,430000000.0
2007-12-18 22:54:00,2.0123,2.0123,2.01205,2.01225,389800000.0
2007-12-18 22:55:00,2.01225,2.01235,2.01205,2.01215,647800008.0
2007-12-18 22:56:00,2.0121,2.01215,2.01205,2.01215,99300000.0
2007-12-18 22:57:00,2.01215,2.01225,2.0121,2.01225,23800000.0
2007-12-18 22:58:00,2.01225,2.01225,2.01215,2.01225,143300000.0
2007-12-18 22:59:00,2.0122,2.0122,2.0121,2.0121,85000000.0
2007-12-18 23:00:00,2.01215,2.0122,2.0121,2.0122,5300000.0
2007-12-18 23:01:00,2.0122,2.0122,2.0121,2.0122,56100000.0
2007-12-18 23:02:00,2.0122,2.01235,2.01215,2.01215,71400000.0
2007-12-18 23:03:00,2.01205,2.01215,2.01205,2.01215,76200000.0
2007-12-18 23:04:00,2.01215,2.0122,2.0121,2.0121,80600000.0
2007-12-18 23:05:00,2.0121,2.0121,2.0121,2.0121,12000000.0
2007-12-18 23:06:00,2.0121,2.0122,2.0121,2.01215,45000000.0
2007-12-18 23:07:00,2.01215,2.01225,2.01215,2.01215,67900000.0
2007-12-18 23:08:00,2.01225,2.01225,2.01215,2.01225,36400000.0
2007-12-18 23:09:00,2.0122,2.0122,2.012,2.0121,56600000.0
2007-12-18 23:10:00,2.0121,2.01235,2.0121,2.01225,65300000.0
2007-12-18 23:11:00,2.0122,2.0123,2.0122,2.0123,30200000.0
2007-12-18 23:12:00,2.0123,2.01285,2.0123,2.01265,337600004.0
2007-12-18 23:13:00,2.01265,2.01295,2.01265,2.0128,237850000.0
2007-12-18 23:14:00,2.0129,2.01325,2.01285,2.01295,168100000.0
2007-12-18 23:15:00,2.01315,2.01315,2.01305,2.0131,169150001.0
2007-12-18 23:16:00,2.0131,2.01355,2.01305,2.01355,221799999.0
2007-12-18 23:17:00,2.0136,2.01385,2.01355,2.01375,208300000.0
2007-12-18 23:18:00,2.01375,2.014,2.01355,2.014,125999999.0
2007-12-18 23:19:00,2.014,2.0143,2.01395,2.01425,297900000.0
2007-12-18 23:20:00,2.0143,2.0143,2.01415,2.0143,432900004.0
2007-12-18 23:21:00,2.0143,2.01465,2.01425,2.0144,298399999.0
2007-12-18 23:22:00,2.0144,2.01445,2.01435,2.0144,177900000.0
2007-12-18 23:23:00,2.0144,2.0145,2.0144,2.0145,46000000.0
2007-12-18 23:24:00,2.01445,2.0148,2.01415,2.0148,191900000.0
2007-12-18 23:25:00,2.01475,2.01475,2.01435,2.01455,74800000.0
2007-12-18 23:26:00,2.01455,2.0146,2.01425,2.01435,224700000.0
2007-12-18 23:27:00,2.01435,2.0145,2.01415,2.01445,74800001.0
2007-12-18 23:28:00,2.01445,2.01445,2.0139,2.01405,158200000.0
2007-12-18 23:29:00,2.01405,2.0141,2.014,2.0141,25600000.0
2007-12-18 23:30:00,2.0141,2.0141,2.01395,2.014,253299998.0
2007-12-18 23:31:00,2.014,2.014,2.01395,2.01395,100400000.0
2007-12-18 23:32:00,2.01395,2.01425,2.01395,2.01415,91100000.0
2007-12-18 23:33:00,2.01415,2.01435,2.01415,2.01435,106000001.0
2007-12-18 23:34:00,2.0143,2.01435,2.01425,2.01435,87500000.0
2007-12-18 23:35:00,2.01435,2.01455,2.01435,2.01445,45076000.0
2007-12-18 23:36:00,2.01455,2.01455,2.0141,2.0141,48600000.0
2007-12-18 23:37:00,2.0141,2.0143,2.0141,2.0143,3900000.0
2007-12-18 23:38:00,2.0143,2.01445,2.0141,2.01415,151900000.0
2007-12-18 23:39:00,2.01425,2.0143,2.01415,2.01425,65300000.0
2007-12-18 23:40:00,2.01425,2.01425,2.01415,2.01415,69700000.0
2007-12-18 23:41:00,2.01415,2.01415,2.0141,2.01415,38300000.0
2007-12-18 23:42:00,2.01415,2.01445,2.01415,2.01445,52000000.0
2007-12-18 23:43:00,2.01445,2.01445,2.01435,2.01445,51200000.0
2007-12-18 23:44:00,2.01445,2.01475,2.01445,2.01475,67300000.0
2007-12-18 23:45:00,2.01475,2.0149,2.0143,2.01455,229300000.0
2007-12-18 23:46:00,2.01455,2.01465,2.01445,2.01445,116100000.0
2007-12-18 23:47:00,2.01445,2.01475,2.01445,2.0147,53000000.0
2007-12-18 23:48:00,2.0147,2.0147,2.0144,2.0144,84700000.0
2007-12-18 23:49:00,2.01435,2.0144,2.01435,2.0144,37600000.0
2007-12-18 23:50:00,2.01435,2.01445,2.01425,2.0143,101600000.0
2007-12-18 23:51:00,2.0143,2.0146,2.0143,2.0146,72200000.0
2007-12-18 23:52:00,2.0146,2.01465,2.01445,2.0146,86800000.0
2007-12-18 23:53:00,2.01465,2.0147,2.0145,2.0145,47800000.0
2007-12-18 23:54:00,2.0144,2.01445,2.0144,2.01445,70899999.0
2007-12-18 23:55:00,2.0144,2.01445,2.01435,2.0144,147000000.0
2007-12-18 23:56:00,2.0144,2.0144,2.01435,2.0144,208800000.0
2007-12-18 23:57:00,2.0144,2.0146,2.0143,2.0146,216400000.0
2007-12-18 23:58:00,2.01445,2.01465,2.01445,2.01465,8600000.0
2007-12-18 23:59:00,2.01465,2.01465,2.0143,2.0143,13700000.0
2007-12-19 00:00:00,2.0141,2.0143,2.0139,2.0142,180800000.0
2007-12-19 00:01:00,2.0143,2.0144,2.0142,2.0143,497600000.0
2007-12-19 00:02:00,2.0143,2.0145,2.0143,2.0145,174200000.0
2007-12-19 00:03:00,2.0145,2.0145,2.0143,2.0143,153600000.0
2007-12-19 00:04:00,2.0143,2.0144,2.0143,2.0144,504000000.0
2007-12-19 00:05:00,2.0144,2.0148,2.01435,2.01435,321799997.0
2007-12-19 00:06:00,2.01435,2.01455,2.01425,2.01435,475599993.0
2007-12-19 00:07:00,2.01435,2.0145,2.01405,2.01415,465799993.0
2007-12-19 00:08:00,2.01425,2.01445,2.01425,2.01435,411400010.0
2007-12-19 00:09:00,2.01445,2.01465,2.01415,2.0144,660300000.0
2007-12-19 00:10:00,2.0145,2.01475,2.01435,2.01465,569200000.0
2007-12-19 00:11:00,2.01465,2.0147,2.0143,2.01435,266299997.0
2007-12-19 00:12:00,2.0144,2.01475,2.0144,2.01455,161900000.0
2007-12-19 00:13:00,2.01455,2.0147,2.0143,2.0143,136200000.0
2007-12-19 00:14:00,2.0143,2.01435,2.01425,2.0143,192500000.0
2007-12-19 00:15:00,2.0143,2.0144,2.0143,2.0143,75700000.0
2007-12-19 00:16:00,2.0143,2.0143,2.01425,2.01425,47400000.0
2007-12-19 00:17:00,2.01425,2.0143,2.0142,2.01425,74900000.0
2007-12-19 00:18:00,2.0142,2.0143,2.0142,2.0143,47900000.0
2007-12-19 00:19:00,2.0143,2.0143,2.0141,2.0142,142500000.0
2007-12-19 00:20:00,2.01425,2.01455,2.01415,2.01425,460400011.0
2007-12-19 00:21:00,2.01425,2.01435,2.01405,2.01425,600400012.0
2007-12-19 00:22:00,2.01425,2.0144,2.01425,2.01425,343799999.0
2007-12-19 00:23:00,2.01425,2.0145,2.01425,2.0145,427900000.0
2007-12-19 00:24:00,2.0145,2.0146,2.0143,2.0145,109900000.0
2007-12-19 00:25:00,2.0145,2.0146,2.0143,2.0144,46300000.0
2007-12-19 00:26:00,2.01435,2.01445,2.01425,2.01435,222500000.0
2007-12-19 00:27:00,2.0145,2.0147,2.0145,2.0147,43300000.0
2007-12-19 00:28:00,2.0147,2.0147,2.01445,2.01455,90800000.0
2007-12-19 00:29:00,2.0146,2.0146,2.01445,2.0146,43100000.0
2007-12-19 00:30:00,2.0146,2.01465,2.0144,2.01455,88600000.0
2007-12-19 00:31:00,2.01455,2.01455,2.01455,2.01455,800000.0
2007-12-19 00:32:00,2.01445,2.01445,2.01425,2.01435,37900000.0
2007-12-19 00:33:00,2.01455,2.0147,2.01455,2.0147,40000000.0
2007-12-19 00:34:00,2.0147,2.01475,2.01435,2.01445,182099999.0
2007-12-19 00:35:00,2.01445,2.0145,2.01445,2.01445,18600000.0
2007-12-19 00:36:00,2.0145,2.0145,2.0145,2.0145,1500000.0
2007-12-19 00:37:00,2.0145,2.0146,2.01445,2.0146,21200000.0
2007-12-19 00:38:00,2.01455,2.0147,2.01455,2.0147,59200000.0
2007-12-19 00:39:00,2.01455,2.0147,2.01455,2.0147,30200000.0
2007-12-19 00:40:00,2.0147,2.01485,2.0146,2.01475,46400000.0
2007-12-19 00:41:00,2.01475,2.01505,2.01475,2.01475,139600000.0
2007-12-19 00:42:00,2.0146,2.01475,2.0146,2.01465,36800000.0
2007-12-19 00:43:00,2.01465,2.0147,2.0145,2.0145,40800000.0
2007-12-19 00:44:00,2.01455,2.0146,2.01435,2.01435,73600000.0
2007-12-19 00:45:00,2.01445,2.0146,2.01405,2.01405,58800000.0
2007-12-19 00:46:00,2.01405,2.01405,2.01375,2.01405,119200000.0
2007-12-19 00:47:00,2.01405,2.01405,2.01385,2.01385,116400000.0
2007-12-19 00:48:00,2.0138,2.0138,2.0138,2.0138,16800000.0
2007-12-19 00:49:00,2.0139,2.0139,2.01375,2.01375,14800000.0
2007-12-19 00:50:00,2.01325,2.0137,2.01325,2.0137,108299999.0
2007-12-19 00:51:00,2.0137,2.0137,2.01365,2.01365,4500000.0
2007-12-19 00:52:00,2.01365,2.01365,2.01365,2.01365,4000000.0
2007-12-19 00:53:00,2.01333,2.01333,2.01325,2.0133,167100000.0
2007-12-19 00:54:00,2.01365,2.01375,2.0134,2.01375,48600000.0
2007-12-19 00:55:00,2.0138,2.01395,2.0138,2.01395,13600000.0
2007-12-19 00:56:00,2.01395,2.01395,2.01395,2.01395,2400000.0
2007-12-19 00:57:00,2.01395,2.01395,2.01395,2.01395,2400000.0
2007-12-19 00:58:00,2.01395,2.014,2.01395,2.014,16800000.0
2007-12-19 00:59:00,2.0139,2.01395,2.01385,2.0139,7200000.0
2007-12-19 01:00:00,2.0139,2.0139,2.0138,2.0138,40400000.0
2007-12-19 01:01:00,2.0138,2.0138,2.0137,2.0137,93900000.0
2007-12-19 01:02:00,2.01365,2.0137,2.01365,2.01365,14000000.0
2007-12-19 01:03:00,2.01365,2.01365,2.01355,2.01365,41600000.0
2007-12-19 01:04:00,2.01365,2.01375,2.0136,2.01375,40800000.0
2007-12-19 01:05:00,2.01375,2.01375,2.0135,2.01365,64000000.0
2007-12-19 01:06:00,2.0137,2.0137,2.01365,2.01365,24000000.0
2007-12-19 01:07:00,2.01365,2.01365,2.01365,2.01365,14800000.0
2007-12-19 01:08:00,2.01355,2.01385,2.01355,2.01385,16000000.0
2007-12-19 01:09:00,2.01385,2.01385,2.01365,2.01365,36700000.0
2007-12-19 01:10:00,2.01365,2.01365,2.01365,2.01365,8000000.0
2007-12-19 01:11:00,2.01365,2.01365,2.01365,2.01365,4000000.0
2007-12-19 01:12:00,2.01365,2.01365,2.01365,2.01365,8000000.0
2007-12-19 01:13:00,2.0136,2.01365,2.0136,2.01365,6800000.0
2007-12-19 01:14:00,2.01365,2.01365,2.01345,2.01345,6500000.0
2007-12-19 01:15:00,2.0136,2.01365,2.0136,2.01365,20800000.0
2007-12-19 01:16:00,2.01365,2.01365,2.01365,2.01365,2000000.0
2007-12-19 01:17:00,2.01365,2.0142,2.01365,2.01415,54000000.0
2007-12-19 01:18:00,2.01415,2.0145,2.01415,2.01445,116800000.0
2007-12-19 01:19:00,2.01445,2.0145,2.01445,2.0145,16000000.0
2007-12-19 01:20:00,2.01445,2.0145,2.01425,2.01445,13600000.0
2007-12-19 01:21:00,2.01445,2.0145,2.01435,2.01435,16400000.0
2007-12-19 01:22:00,2.0144,2.0146,2.01435,2.0146,22800000.0
2007-12-19 01:23:00,2.0146,2.0149,2.0146,2.01485,72400000.0
2007-12-19 01:24:00,2.01485,2.01535,2.01475,2.01495,50400000.0
2007-12-19 01:25:00,2.0148,2.01545,2.01475,2.01505,164800000.0
2007-12-19 01:26:00,2.01505,2.01535,2.0147,2.015,90900000.0
2007-12-19 01:27:00,2.01495,2.01525,2.01495,2.01525,52200000.0
2007-12-19 01:28:00,2.01525,2.01525,2.01525,2.01525,3100000.0
2007-12-19 01:29:00,2.01525,2.01535,2.0151,2.01535,22900000.0
2007-12-19 01:30:00,2.0154,2.0154,2.0153,2.0153,3900000.0
2007-12-19 01:31:00,2.01525,2.01525,2.01525,2.01525,4000000.0
2007-12-19 01:32:00,2.01525,2.01525,2.01495,2.01495,64800000.0
2007-12-19 01:33:00,2.01515,2.01515,2.01485,2.015,60299999.0
2007-12-19 01:34:00,2.015,2.01505,2.01485,2.015,77200000.0
2007-12-19 01:35:00,2.015,2.015,2.015,2.015,1500000.0
2007-12-19 01:36:00,2.015,2.01505,2.015,2.01505,16400000.0
2007-12-19 01:37:00,2.01505,2.01505,2.015,2.015,18400000.0
2007-12-19 01:38:00,2.01505,2.01505,2.01495,2.01495,19500000.0
2007-12-19 01:39:00,2.015,2.015,2.015,2.015,5300000.0
2007-12-19 01:40:00,2.015,2.01505,2.015,2.01505,14800000.0
2007-12-19 01:41:00,2.01505,2.01525,2.01505,2.01525,153100000.0
2007-12-19 01:42:00,2.01525,2.01525,2.01525,2.01525,2000000.0
2007-12-19 01:43:00,2.01525,2.0156,2.0152,2.0155,92800000.0
2007-12-19 01:44:00,2.0155,2.01565,2.0155,2.0156,36000000.0
2007-12-19 01:45:00,2.0156,2.0156,2.0155,2.0156,37600000.0
2007-12-19 01:46:00,2.0156,2.01605,2.0156,2.016,98300000.0
2007-12-19 01:47:00,2.016,2.0165,2.016,2.016,127300000.0
2007-12-19 01:48:00,2.01625,2.01635,2.01625,2.01625,76800000.0
2007-12-19 01:49:00,2.0163,2.01635,2.0163,2.01635,22400000.0
2007-12-19 01:50:00,2.01635,2.0166,2.0163,2.01655,88000000.0
2007-12-19 01:51:00,2.01655,2.01655,2.0163,2.0163,34800000.0
2007-12-19 01:52:00,2.0163,2.01655,2.0163,2.01655,24000000.0
2007-12-19 01:53:00,2.01655,2.01655,2.01625,2.01655,58400000.0
2007-12-19 01:54:00,2.01655,2.01655,2.01645,2.01655,69600000.0
2007-12-19 01:55:00,2.01655,2.0167,2.0164,2.01655,295500000.0
2007-12-19 01:56:00,2.01655,2.01675,2.0165,2.01655,119400000.0
2007-12-19 01:57:00,2.01645,2.0167,2.01645,2.01665,113200000.0
2007-12-19 01:58:00,2.01665,2.01715,2.01655,2.01685,277000000.0
2007-12-19 01:59:00,2.01685,2.017,2.01655,2.01655,272600000.0
2007-12-19 02:00:00,2.01655,2.01665,2.0163,2.01635,187100000.0
2007-12-19 02:01:00,2.01635,2.01645,2.0163,2.0163,79200000.0
2007-12-19 02:02:00,2.01635,2.0164,2.0162,2.01625,103900000.0
2007-12-19 02:03:00,2.01625,2.01625,2.0162,2.0162,14800000.0
2007-12-19 02:04:00,2.01615,2.0163,2.01615,2.0162,63600000.0
2007-12-19 02:05:00,2.01625,2.0164,2.0162,2.0163,33600000.0
2007-12-19 02:06:00,2.01635,2.0164,2.0163,2.0164,6400000.0
2007-12-19 02:07:00,2.0163,2.01645,2.01625,2.01645,83400000.0
2007-12-19 02:08:00,2.01645,2.01645,2.01625,2.0164,95500000.0
2007-12-19 02:09:00,2.0164,2.0164,2.01635,2.0164,30500000.0
2007-12-19 02:10:00,2.0164,2.0164,2.01625,2.0164,32400000.0
2007-12-19 02:11:00,2.0164,2.0164,2.01625,2.0163,2900000.0
2007-12-19 02:12:00,2.0163,2.0163,2.01625,2.0163,32300000.0
2007-12-19 02:13:00,2.0163,2.0163,2.01625,2.01625,12800000.0
2007-12-19 02:14:00,2.01625,2.0163,2.01625,2.0163,7200000.0
2007-12-19 02:15:00,2.0162,2.0163,2.01615,2.01615,15300000.0
2007-12-19 02:16:00,2.0162,2.01625,2.0162,2.01625,10900000.0
2007-12-19 02:17:00,2.01615,2.0163,2.01615,2.0163,3800000.0
2007-12-19 02:18:00,2.01625,2.0164,2.0162,2.0163,104800000.0
2007-12-19 02:19:00,2.0163,2.0165,2.01625,2.0164,73100000.0
2007-12-19 02:20:00,2.0163,2.0165,2.0162,2.01635,83000000.0
2007-12-19 02:21:00,2.01635,2.01635,2.0161,2.01615,56900000.0
2007-12-19 02:22:00,2.0162,2.01635,2.0162,2.01635,10800000.0
2007-12-19 02:23:00,2.01635,2.0165,2.01635,2.01645,4500000.0
2007-12-19 02:24:00,2.01625,2.0164,2.0162,2.0162,40500000.0
2007-12-19 02:25:00,2.01615,2.01615,2.0154,2.0156,225800000.0
2007-12-19 02:26:00,2.0156,2.0156,2.01495,2.015,316500000.0
2007-12-19 02:27:00,2.015,2.0152,2.015,2.015,58600000.0
2007-12-19 02:28:00,2.015,2.01515,2.0149,2.01505,55200000.0
2007-12-19 02:29:00,2.01505,2.01525,2.01505,2.01525,166300000.0
2007-12-19 02:30:00,2.0152,2.01525,2.01515,2.0152,53000000.0
2007-12-19 02:31:00,2.0152,2.0153,2.0152,2.01525,23600000.0
2007-12-19 02:32:00,2.0153,2.0153,2.01505,2.01505,19300000.0
2007-12-19 02:33:00,2.01525,2.01525,2.01505,2.01525,20100000.0
2007-12-19 02:34:00,2.0153,2.0153,2.0152,2.0152,25600000.0
2007-12-19 02:35:00,2.0152,2.0152,2.0148,2.015,60400000.0
2007-12-19 02:36:00,2.01505,2.01505,2.0149,2.01505,55600000.0
2007-12-19 02:37:00,2.01505,2.0151,2.015,2.0151,16800000.0
2007-12-19 02:38:00,2.0151,2.0151,2.0151,2.0151,3200000.0
2007-12-19 02:39:00,2.0151,2.01515,2.015,2.0151,36499999.0
2007-12-19 02:40:00,2.01515,2.01545,2.0151,2.01515,91700000.0
2007-12-19 02:41:00,2.01525,2.01525,2.0152,2.0152,25600000.0
2007-12-19 02:42:00,2.01515,2.01515,2.01515,2.01515,2000000.0
2007-12-19 02:43:00,2.0152,2.01525,2.01515,2.01525,36100000.0
2007-12-19 02:44:00,2.01525,2.0153,2.0152,2.0152,28800000.0
2007-12-19 02:45:00,2.0152,2.0152,2.0151,2.01515,39600000.0
2007-12-19 02:46:00,2.0152,2.0152,2.01495,2.01505,49600000.0
2007-12-19 02:47:00,2.0151,2.0152,2.01475,2.01485,207800002.0
2007-12-19 02:48:00,2.01485,2.015,2.01485,2.015,68500000.0
2007-12-19 02:49:00,2.015,2.01505,2.0149,2.015,88000000.0
2007-12-19 02:50:00,2.015,2.0152,2.01495,2.0151,421399990.0
2007-12-19 02:51:00,2.0151,2.0151,2.0145,2.01455,191400000.0
2007-12-19 02:52:00,2.01455,2.0146,2.01435,2.01435,59700000.0
2007-12-19 02:53:00,2.0143,2.01445,2.0143,2.0144,175799999.0
2007-12-19 02:54:00,2.0144,2.0144,2.01425,2.01435,69600000.0
2007-12-19 02:55:00,2.01435,2.0145,2.01435,2.0145,99100000.0
2007-12-19 02:56:00,2.0145,2.01455,2.01445,2.01445,129099999.0
2007-12-19 02:57:00,2.01445,2.01455,2.01445,2.0145,66400000.0
2007-12-19 02:58:00,2.0145,2.01455,2.0145,2.01455,43200000.0
2007-12-19 02:59:00,2.0146,2.01465,2.01455,2.0146,155400000.0
2007-12-19 03:00:00,2.0146,2.0147,2.01455,2.01465,43300000.0
2007-12-19 03:01:00,2.0147,2.01475,2.01455,2.0146,53800000.0
2007-12-19 03:02:00,2.0146,2.0148,2.0146,2.01475,32200000.0
2007-12-19 03:03:00,2.01475,2.01475,2.0146,2.01465,29600000.0
2007-12-19 03:04:00,2.01465,2.01475,2.01455,2.01455,11000000.0
2007-12-19 03:05:00,2.0146,2.01475,2.013,2.0132,77799999.0
2007-12-19 03:06:00,2.0132,2.0134,2.01315,2.0134,63000000.0
2007-12-19 03:07:00,2.0133,2.0134,2.0132,2.0132,104500000.0
2007-12-19 03:08:00,2.0131,2.01325,2.0131,2.01325,182900000.0
2007-12-19 03:09:00,2.01325,2.01325,2.01325,2.01325,132800000.0
2007-12-19 03:10:00,2.0132,2.0133,2.0132,2.01325,140000000.0
2007-12-19 03:11:00,2.01325,2.01325,2.0132,2.01325,56800000.0
2007-12-19 03:12:00,2.01315,2.01325,2.01315,2.0132,49200000.0
2007-12-19 03:13:00,2.0132,2.0132,2.01255,2.01305,244300000.0
2007-12-19 03:14:00,2.01305,2.0131,2.01295,2.01305,197100000.0
2007-12-19 03:15:00,2.01315,2.0132,2.01315,2.01315,27900000.0
2007-12-19 03:16:00,2.01315,2.0133,2.01315,2.0132,58900000.0
2007-12-19 03:17:00,2.0132,2.0132,2.01295,2.01295,86800000.0
2007-12-19 03:18:00,2.013,2.0131,2.013,2.0131,56800000.0
2007-12-19 03:19:00,2.0131,2.0131,2.013,2.013,6400000.0
2007-12-19 03:20:00,2.0129,2.01305,2.01285,2.01295,155999998.0
2007-12-19 03:21:00,2.0129,2.01295,2.0128,2.0128,100200000.0
2007-12-19 03:22:00,2.0128,2.0129,2.01265,2.0129,111800000.0
2007-12-19 03:23:00,2.0129,2.01295,2.0128,2.0129,33200000.0
2007-12-19 03:24:00,2.0128,2.0129,2.0128,2.01285,68100000.0
2007-12-19 03:25:00,2.01285,2.01315,2.01285,2.01315,102400000.0
2007-12-19 03:26:00,2.01315,2.01315,2.01305,2.01305,104900000.0
2007-12-19 03:27:00,2.0131,2.01335,2.013,2.01305,212200000.0
2007-12-19 03:28:00,2.01295,2.01305,2.01295,2.01305,172500000.0
2007-12-19 03:29:00,2.01305,2.01335,2.01305,2.01335,90000000.0
2007-12-19 03:30:00,2.01335,2.01335,2.01315,2.0133,144000000.0
2007-12-19 03:31:00,2.0133,2.0133,2.01325,2.01325,103200000.0
2007-12-19 03:32:00,2.01325,2.0136,2.0132,2.0136,273699999.0
2007-12-19 03:33:00,2.0134,2.01365,2.0134,2.01365,195699999.0
2007-12-19 03:34:00,2.01365,2.01365,2.0132,2.0132,494900000.0
2007-12-19 03:35:00,2.0132,2.01335,2.01315,2.01335,135800001.0
2007-12-19 03:36:00,2.01325,2.01325,2.0132,2.01325,143500000.0
2007-12-19 03:37:00,2.0132,2.01325,2.0132,2.01325,180799994.0
2007-12-19 03:38:00,2.0133,2.01335,2.01325,2.01335,143199997.0
2007-12-19 03:39:00,2.01325,2.01345,2.0132,2.01325,327999999.0
2007-12-19 03:40:00,2.01325,2.01325,2.01315,2.01325,67200000.0
2007-12-19 03:41:00,2.01325,2.01325,2.0132,2.01325,85600000.0
2007-12-19 03:42:00,2.0133,2.0133,2.0132,2.0133,64200000.0
2007-12-19 03:43:00,2.01325,2.01325,2.01295,2.013,285900000.0
2007-12-19 03:44:00,2.013,2.01305,2.0129,2.01295,65700000.0
2007-12-19 03:45:00,2.0129,2.0129,2.0129,2.0129,800000.0
2007-12-19 03:46:00,2.0129,2.01305,2.01265,2.01265,296400000.0
2007-12-19 03:47:00,2.01265,2.01295,2.01265,2.0128,202899997.0
2007-12-19 03:48:00,2.0128,2.01295,2.01255,2.0128,154300001.0
2007-12-19 03:49:00,2.0128,2.0128,2.0126,2.0127,161300000.0
2007-12-19 03:50:00,2.0127,2.0128,2.0127,2.0128,63200000.0
2007-12-19 03:51:00,2.01285,2.01285,2.01275,2.01275,4000000.0
2007-12-19 03:52:00,2.01265,2.0127,2.01265,2.0127,7700000.0
2007-12-19 03:53:00,2.0129,2.0129,2.0127,2.01285,29400000.0
2007-12-19 03:54:00,2.01285,2.01295,2.01285,2.01285,128900000.0
2007-12-19 03:55:00,2.0129,2.0129,2.0129,2.0129,18600000.0
2007-12-19 03:56:00,2.0129,2.0132,2.01285,2.0132,106800000.0
2007-12-19 03:57:00,2.0132,2.014,2.0132,2.014,333800001.0
2007-12-19 03:58:00,2.014,2.01405,2.01375,2.01385,402999999.0
2007-12-19 03:59:00,2.01385,2.01405,2.0138,2.0139,478900002.0
2007-12-19 04:00:00,2.0139,2.0139,2.01355,2.01375,45300000.0
2007-12-19 04:01:00,2.01375,2.0138,2.01375,2.0138,20800000.0
2007-12-19 04:02:00,2.0138,2.01405,2.01365,2.01405,99000000.0
2007-12-19 04:03:00,2.01405,2.01415,2.01405,2.01415,216400000.0
2007-12-19 04:04:00,2.01415,2.01425,2.01405,2.01425,136800000.0
2007-12-19 04:05:00,2.01425,2.0147,2.01425,2.0147,373399997.0
2007-12-19 04:06:00,2.0147,2.0147,2.0146,2.0146,142000000.0
2007-12-19 04:07:00,2.0146,2.0146,2.0141,2.0141,51400000.0
2007-12-19 04:08:00,2.0141,2.01435,2.0141,2.01435,29600000.0
2007-12-19 04:09:00,2.01435,2.01435,2.0141,2.01425,28600000.0
2007-12-19 04:10:00,2.01425,2.01425,2.01425,2.01425,8000000.0
2007-12-19 04:11:00,2.01425,2.01425,2.01425,2.01425,2000000.0
2007-12-19 04:12:00,2.01425,2.01425,2.01425,2.01425,4000000.0
2007-12-19 04:13:00,2.01425,2.01425,2.01425,2.01425,4000000.0
2007-12-19 04:14:00,2.01425,2.01425,2.01425,2.01425,6000000.0
2007-12-19 04:15:00,2.01425,2.01425,2.01405,2.01415,123200000.0
2007-12-19 04:16:00,2.01415,2.0142,2.01405,2.01405,96400000.0
2007-12-19 04:17:00,2.0141,2.0141,2.01405,2.01405,12400000.0
2007-12-19 04:18:00,2.0141,2.0141,2.0141,2.0141,30900000.0
2007-12-19 04:19:00,2.0141,2.0143,2.01405,2.0141,41600000.0
2007-12-19 04:20:00,2.01405,2.0141,2.01405,2.0141,8900000.0
2007-12-19 04:21:00,2.0142,2.0142,2.01415,2.01415,26400000.0
2007-12-19 04:22:00,2.0142,2.0142,2.0142,2.0142,5600000.0
2007-12-19 04:23:00,2.01415,2.0142,2.01375,2.01395,164000000.0
2007-12-19 04:24:00,2.01395,2.01405,2.01395,2.01395,60400000.0
2007-12-19 04:25:00,2.01395,2.01395,2.01355,2.01395,76000000.0
2007-12-19 04:26:00,2.01395,2.01405,2.01375,2.01405,196800000.0
2007-12-19 04:27:00,2.01405,2.01415,2.01375,2.0139,167000000.0
2007-12-19 04:28:00,2.0139,2.0139,2.01375,2.0139,80700000.0
2007-12-19 04:29:00,2.014,2.014,2.0139,2.01395,60000000.0
2007-12-19 04:30:00,2.0139,2.0139,2.01385,2.0139,28000000.0
2007-12-19 04:31:00,2.0139,2.014,2.01385,2.014,43600000.0
2007-12-19 04:32:00,2.014,2.014,2.0139,2.014,29100000.0
2007-12-19 04:33:00,2.014,2.01445,2.014,2.01425,96800000.0
2007-12-19 04:34:00,2.01425,2.01425,2.0139,2.0139,56900000.0
2007-12-19 04:35:00,2.014,2.01425,2.014,2.01425,111900000.0
2007-12-19 04:36:00,2.01425,2.0145,2.0142,2.01435,262700000.0
2007-12-19 04:37:00,2.0143,2.01475,2.0143,2.0146,525300003.0
2007-12-19 04:38:00,2.0146,2.0146,2.0145,2.0146,63300000.0
2007-12-19 04:39:00,2.01455,2.01475,2.01455,2.0146,87200000.0
2007-12-19 04:40:00,2.0147,2.0147,2.0146,2.0147,8800000.0
2007-12-19 04:41:00,2.0147,2.0147,2.01455,2.0147,7200000.0
2007-12-19 04:42:00,2.0147,2.01505,2.01455,2.01495,96800000.0
2007-12-19 04:43:00,2.01495,2.01495,2.01455,2.0147,67799999.0
2007-12-19 04:44:00,2.0147,2.0149,2.0147,2.01475,67900000.0
2007-12-19 04:45:00,2.01485,2.015,2.01475,2.015,124200000.0
2007-12-19 04:46:00,2.015,2.015,2.01495,2.01495,15700000.0
2007-12-19 04:47:00,2.01482,2.01489,2.01461,2.01487,289518003.0
2007-12-19 04:48:00,2.01495,2.01495,2.01495,2.01495,4000000.0
2007-12-19 04:49:00,2.01495,2.0153,2.01495,2.01505,83600000.0
2007-12-19 04:50:00,2.01505,2.01515,2.015,2.015,85800000.0
2007-12-19 04:51:00,2.01475,2.01515,2.01475,2.01515,54900000.0
2007-12-19 04:52:00,2.01515,2.01515,2.0149,2.0149,52800000.0
2007-12-19 04:53:00,2.01505,2.01515,2.01495,2.01505,68800000.0
2007-12-19 04:54:00,2.0151,2.01515,2.01495,2.01515,10800000.0
2007-12-19 04:55:00,2.01515,2.0152,2.01505,2.01505,47600000.0
2007-12-19 04:56:00,2.01495,2.0152,2.0147,2.015,214600001.0
2007-12-19 04:57:00,2.015,2.0152,2.015,2.015,54100000.0
2007-12-19 04:58:00,2.015,2.0151,2.01495,2.015,32000000.0
2007-12-19 04:59:00,2.015,2.015,2.0149,2.01495,195900000.0
2007-12-19 05:00:00,2.01495,2.01515,2.01475,2.01485,156000000.0
2007-12-19 05:01:00,2.01485,2.01525,2.01485,2.0149,58800000.0
2007-12-19 05:02:00,2.0149,2.0149,2.01465,2.01465,19000000.0
2007-12-19 05:03:00,2.0147,2.01485,2.0147,2.01475,40000000.0
2007-12-19 05:04:00,2.01475,2.0148,2.01475,2.0148,26000000.0
2007-12-19 05:05:00,2.0148,2.0151,2.0148,2.0151,30400000.0
2007-12-19 05:06:00,2.0151,2.0151,2.01505,2.01505,110800000.0
2007-12-19 05:07:00,2.01505,2.0151,2.01505,2.01505,65300000.0
2007-12-19 05:08:00,2.015,2.01505,2.015,2.01505,73600000.0
2007-12-19 05:09:00,2.01505,2.01505,2.015,2.01505,89200000.0
2007-12-19 05:10:00,2.01505,2.0151,2.01505,2.0151,10200000.0
2007-12-19 05:11:00,2.0151,2.01555,2.01505,2.01505,113200000.0
2007-12-19 05:12:00,2.01505,2.01545,2.01505,2.01545,33700000.0
2007-12-19 05:13:00,2.0155,2.0155,2.0155,2.0155,7200000.0
2007-12-19 05:14:00,2.0153,2.0156,2.0153,2.01545,81700000.0
2007-12-19 05:15:00,2.01545,2.01545,2.01535,2.0154,76000000.0
2007-12-19 05:16:00,2.0154,2.0154,2.0153,2.0153,18400000.0
2007-12-19 05:17:00,2.0153,2.0154,2.0151,2.01515,32200000.0
2007-12-19 05:18:00,2.01515,2.0156,2.01515,2.01555,29100000.0
2007-12-19 05:19:00,2.01555,2.0156,2.01545,2.01555,9100000.0
2007-12-19 05:20:00,2.01555,2.01555,2.01525,2.01535,36500000.0
2007-12-19 05:21:00,2.01525,2.0153,2.01525,2.0153,2800000.0
2007-12-19 05:22:00,2.01525,2.0153,2.01525,2.0153,9200000.0
2007-12-19 05:23:00,2.0153,2.01535,2.0153,2.01535,12800000.0
2007-12-19 05:24:00,2.0153,2.0153,2.0153,2.0153,8000000.0
2007-12-19 05:25:00,2.01525,2.01525,2.01525,2.01525,110600000.0
2007-12-19 05:26:00,2.01525,2.0153,2.0152,2.01525,269600000.0
2007-12-19 05:27:00,2.0153,2.01545,2.0152,2.0152,196400000.0
2007-12-19 05:28:00,2.0152,2.0152,2.0152,2.0152,9600000.0
2007-12-19 05:29:00,2.01515,2.01515,2.01515,2.01515,2000000.0
2007-12-19 05:30:00,2.01515,2.0152,2.01515,2.0152,23200000.0
2007-12-19 05:31:00,2.0152,2.0152,2.0151,2.01515,293400000.0
2007-12-19 05:32:00,2.01515,2.01515,2.015,2.01505,197700000.0
2007-12-19 05:33:00,2.01505,2.0151,2.015,2.01505,113800000.0
2007-12-19 05:34:00,2.01505,2.0152,2.015,2.0152,29600000.0
2007-12-19 05:35:00,2.01515,2.01515,2.01515,2.01515,6000000.0
2007-12-19 05:36:00,2.01515,2.01515,2.01515,2.01515,4000000.0
2007-12-19 05:37:00,2.01515,2.01515,2.01495,2.01515,8500000.0
2007-12-19 05:38:00,2.0151,2.01525,2.0151,2.01525,40500000.0
2007-12-19 05:39:00,2.01525,2.01525,2.01525,2.01525,2000000.0
2007-12-19 05:40:00,2.01525,2.01525,2.01525,2.01525,17200000.0
2007-12-19 05:41:00,2.0152,2.01555,2.0152,2.01525,117500000.0
2007-12-19 05:42:00,2.0152,2.01525,2.0152,2.01525,129200001.0
2007-12-19 05:43:00,2.01525,2.01525,2.01525,2.01525,13600000.0
2007-12-19 05:44:00,2.01515,2.01515,2.01515,2.01515,8000000.0
2007-12-19 05:45:00,2.01515,2.01515,2.01515,2.01515,2000000.0
2007-12-19 05:46:00,2.01515,2.0152,2.01515,2.0152,21900000.0
2007-12-19 05:47:00,2.01515,2.01515,2.01515,2.01515,2000000.0
2007-12-19 05:48:00,2.01515,2.0153,2.01515,2.0153,84700000.0
2007-12-19 05:49:00,2.0153,2.01545,2.01525,2.01525,16100000.0
2007-12-19 05:50:00,2.01515,2.0152,2.01515,2.01515,10800000.0
2007-12-19 05:51:00,2.0153,2.0153,2.0152,2.0153,7500000.0
2007-12-19 05:52:00,2.01515,2.0154,2.01515,2.0153,8500000.0
2007-12-19 05:53:00,2.0153,2.0154,2.0153,2.0154,900000.0
2007-12-19 05:54:00,2.01515,2.01515,2.01515,2.01515,4000000.0
2007-12-19 05:55:00,2.01515,2.01535,2.01515,2.0152,4200000.0
2007-12-19 05:56:00,2.01515,2.0153,2.01515,2.01515,13700000.0
2007-12-19 05:57:00,2.01515,2.01525,2.01515,2.01525,10800000.0
2007-12-19 05:58:00,2.01535,2.01535,2.0153,2.0153,92000000.0
2007-12-19 05:59:00,2.0153,2.0154,2.0153,2.01535,87800000.0
2007-12-19 06:00:00,2.01525,2.0154,2.01525,2.0153,18800000.0
2007-12-19 06:01:00,2.0154,2.0154,2.0154,2.0154,5800000.0
2007-12-19 06:02:00,2.01525,2.0153,2.01505,2.01515,254399999.0
2007-12-19 06:03:00,2.0152,2.0152,2.0151,2.01515,15200000.0
2007-12-19 06:04:00,2.0151,2.01515,2.01505,2.01505,128000000.0
2007-12-19 06:05:00,2.01505,2.0151,2.01505,2.0151,48000000.0
2007-12-19 06:06:00,2.0151,2.0151,2.0147,2.0147,166200000.0
2007-12-19 06:07:00,2.01465,2.0147,2.01465,2.0147,8000000.0
2007-12-19 06:08:00,2.0147,2.0147,2.0147,2.0147,11200000.0
2007-12-19 06:09:00,2.0147,2.0147,2.01455,2.0147,97500000.0
2007-12-19 06:10:00,2.0146,2.01465,2.0145,2.01455,44200000.0
2007-12-19 06:11:00,2.0147,2.01475,2.0147,2.01475,20800000.0
2007-12-19 06:12:00,2.0147,2.0148,2.01465,2.01465,25200000.0
2007-12-19 06:13:00,2.01475,2.01475,2.0147,2.0147,34400000.0
2007-12-19 06:14:00,2.01475,2.01485,2.0147,2.01475,97500000.0
2007-12-19 06:15:00,2.0147,2.01475,2.01435,2.01455,269100000.0
2007-12-19 06:16:00,2.0146,2.01475,2.0146,2.01475,68100000.0
2007-12-19 06:17:00,2.01475,2.01475,2.01465,2.01465,2800000.0
2007-12-19 06:18:00,2.01465,2.01495,2.0146,2.01495,141300000.0
2007-12-19 06:19:00,2.01495,2.01505,2.0149,2.0149,50100000.0
2007-12-19 06:20:00,2.01485,2.01505,2.0148,2.01505,89100000.0
2007-12-19 06:21:00,2.01505,2.01505,2.01495,2.01495,24000000.0
2007-12-19 06:22:00,2.01485,2.01485,2.01455,2.01465,70900000.0
2007-12-19 06:23:00,2.01465,2.0148,2.01465,2.01475,176800000.0
2007-12-19 06:24:00,2.01475,2.0148,2.0146,2.01475,80000000.0
2007-12-19 06:25:00,2.01475,2.015,2.01475,2.0148,57000000.0
2007-12-19 06:26:00,2.0148,2.01485,2.01475,2.0148,65500000.0
2007-12-19 06:27:00,2.0148,2.0149,2.01455,2.01475,104000000.0
2007-12-19 06:28:00,2.01485,2.0149,2.01485,2.0149,34400000.0
2007-12-19 06:29:00,2.01485,2.01485,2.01485,2.01485,53600000.0
2007-12-19 06:30:00,2.0149,2.015,2.01485,2.015,49200000.0
2007-12-19 06:31:00,2.0151,2.0151,2.01495,2.01505,40800000.0
2007-12-19 06:32:00,2.015,2.0151,2.015,2.0151,24800000.0
2007-12-19 06:33:00,2.015,2.015,2.015,2.015,800000.0
2007-12-19 06:34:00,2.015,2.01505,2.015,2.015,34400000.0
2007-12-19 06:35:00,2.015,2.01505,2.01485,2.01505,105600000.0
2007-12-19 06:36:00,2.01505,2.01505,2.0149,2.01495,41600000.0
2007-12-19 06:37:00,2.015,2.01505,2.01495,2.01505,34400000.0
2007-12-19 06:38:00,2.015,2.015,2.01495,2.015,31500000.0
2007-12-19 06:39:00,2.015,2.015,2.01495,2.01495,79700000.0
2007-12-19 06:40:00,2.015,2.015,2.01495,2.01495,131500001.0
2007-12-19 06:41:00,2.015,2.015,2.015,2.015,203200000.0
2007-12-19 06:42:00,2.01495,2.01495,2.01475,2.01475,6500000.0
2007-12-19 06:43:00,2.01495,2.01495,2.01495,2.01495,4000000.0
2007-12-19 06:44:00,2.01495,2.015,2.01495,2.015,34400000.0
2007-12-19 06:45:00,2.015,2.01505,2.01495,2.01495,41600000.0
2007-12-19 06:46:00,2.01495,2.015,2.01495,2.01495,12400000.0
2007-12-19 06:47:00,2.01495,2.015,2.01495,2.01495,8800000.0
2007-12-19 06:48:00,2.01495,2.01495,2.01495,2.01495,4000000.0
2007-12-19 06:49:00,2.01495,2.015,2.01475,2.01495,14700000.0
2007-12-19 06:50:00,2.0149,2.015,2.0149,2.015,17600000.0
2007-12-19 06:51:00,2.01495,2.015,2.01495,2.01495,76800000.0
2007-12-19 06:52:00,2.0149,2.0149,2.01485,2.01485,4400000.0
2007-12-19 06:53:00,2.0149,2.0149,2.01485,2.0149,29000000.0
2007-12-19 06:54:00,2.01485,2.015,2.01455,2.01465,91200000.0
2007-12-19 06:55:00,2.0147,2.0149,2.01465,2.01485,83400000.0
2007-12-19 06:56:00,2.0149,2.01505,2.0147,2.0147,197600000.0
2007-12-19 06:57:00,2.0147,2.0148,2.0147,2.0147,8000000.0
2007-12-19 06:58:00,2.01465,2.0148,2.01465,2.0148,2800000.0
2007-12-19 06:59:00,2.0148,2.0148,2.0147,2.0147,2000000.0
2007-12-19 07:00:00,2.0147,2.0147,2.0147,2.0147,4800000.0
2007-12-19 07:01:00,2.01475,2.0148,2.01475,2.0148,33000000.0
2007-12-19 07:02:00,2.0148,2.0148,2.0148,2.0148,25600000.0
2007-12-19 07:03:00,2.0147,2.0149,2.0147,2.0149,2700000.0
2007-12-19 07:04:00,2.0149,2.0149,2.0148,2.0148,38100000.0
2007-12-19 07:05:00,2.0148,2.0148,2.0148,2.0148,50400000.0
2007-12-19 07:06:00,2.0147,2.0148,2.0147,2.01475,58400000.0
2007-12-19 07:07:00,2.01475,2.01485,2.01475,2.01485,36000000.0
2007-12-19 07:08:00,2.01455,2.01465,2.01455,2.01465,11300000.0
2007-12-19 07:09:00,2.0146,2.0149,2.0146,2.01475,17900000.0
2007-12-19 07:10:00,2.01475,2.01475,2.01465,2.01465,7500000.0
2007-12-19 07:11:00,2.01465,2.0148,2.01465,2.01465,36100000.0
2007-12-19 07:12:00,2.0146,2.01465,2.0146,2.01465,77800000.0
2007-12-19 07:13:00,2.01465,2.01465,2.01455,2.01455,103099996.0
2007-12-19 07:14:00,2.01455,2.01465,2.01455,2.01465,31200000.0
2007-12-19 07:15:00,2.01455,2.01455,2.01455,2.01455,77600000.0
2007-12-19 07:16:00,2.0145,2.0148,2.0145,2.01475,14200000.0
2007-12-19 07:17:00,2.01475,2.01475,2.01455,2.01455,3200000.0
2007-12-19 07:18:00,2.01455,2.01465,2.01445,2.01445,83100000.0
2007-12-19 07:19:00,2.0144,2.0145,2.01435,2.01435,68100000.0
2007-12-19 07:20:00,2.01435,2.0144,2.01435,2.0144,6200000.0
2007-12-19 07:21:00,2.01419,2.01431,2.01412,2.01431,288900000.0
2007-12-19 07:22:00,2.01435,2.0144,2.01435,2.0144,10400000.0
2007-12-19 07:23:00,2.01435,2.01435,2.01435,2.01435,2000000.0
2007-12-19 07:24:00,2.01435,2.0145,2.01435,2.0144,24800000.0
2007-12-19 07:25:00,2.01425,2.01445,2.01424,2.01436,332200000.0
2007-12-19 07:26:00,2.0145,2.0145,2.01435,2.0144,50000000.0
2007-12-19 07:27:00,2.0144,2.01445,2.01405,2.01425,80400000.0
2007-12-19 07:28:00,2.01425,2.0144,2.01425,2.0144,9000000.0
2007-12-19 07:29:00,2.0144,2.0144,2.0142,2.0143,19600000.0
2007-12-19 07:30:00,2.0144,2.0144,2.0142,2.0144,7700000.0
2007-12-19 07:31:00,2.0144,2.0144,2.01375,2.01395,16000000.0
2007-12-19 07:32:00,2.01395,2.01415,2.01385,2.014,12300000.0
2007-12-19 07:33:00,2.014,2.0141,2.01365,2.01365,6900000.0
2007-12-19 07:34:00,2.01365,2.0138,2.01365,2.01375,8400000.0
2007-12-19 07:35:00,2.01375,2.0138,2.01355,2.0137,4100000.0
2007-12-19 07:36:00,2.01355,2.01405,2.01355,2.01365,126900000.0
2007-12-19 07:37:00,2.01365,2.01375,2.01365,2.01365,66800000.0
2007-12-19 07:38:00,2.0137,2.01395,2.01365,2.01375,180200000.0
2007-12-19 07:39:00,2.01375,2.014,2.0136,2.014,28300000.0
2007-12-19 07:40:00,2.0138,2.014,2.01355,2.01355,3400000.0
2007-12-19 07:41:00,2.0136,2.014,2.0136,2.014,16400000.0
2007-12-19 07:42:00,2.0136,2.0139,2.0136,2.01365,12900000.0
2007-12-19 07:43:00,2.01365,2.01375,2.01365,2.01365,79000000.0
2007-12-19 07:44:00,2.0136,2.01375,2.0136,2.01365,206100000.0
2007-12-19 07:45:00,2.0137,2.014,2.0136,2.01395,96300000.0
2007-12-19 07:46:00,2.01365,2.01375,2.01365,2.01375,4800000.0
2007-12-19 07:47:00,2.01375,2.01405,2.01375,2.01395,41600000.0
2007-12-19 07:48:00,2.01405,2.01415,2.01365,2.01365,267599998.0
2007-12-19 07:49:00,2.01385,2.0142,2.01375,2.014,343199999.0
2007-12-19 07:50:00,2.014,2.0141,2.014,2.0141,89600000.0
2007-12-19 07:51:00,2.014,2.01425,2.014,2.0142,84000000.0
2007-12-19 07:52:00,2.01415,2.0142,2.0141,2.01415,106100000.0
2007-12-19 07:53:00,2.0142,2.0142,2.0141,2.0141,26700000.0
2007-12-19 07:54:00,2.01405,2.0141,2.014,2.01405,75300000.0
2007-12-19 07:55:00,2.01395,2.014,2.01395,2.014,52600000.0
2007-12-19 07:56:00,2.014,2.0142,2.01395,2.01405,76399999.0
2007-12-19 07:57:00,2.0142,2.01435,2.0141,2.01435,240499997.0
2007-12-19 07:58:00,2.01435,2.01485,2.01425,2.0145,173100000.0
2007-12-19 07:59:00,2.0145,2.0145,2.01445,2.01445,58000000.0
2007-12-19 08:00:00,2.0149,2.0149,2.01435,2.01465,29450000.0
2007-12-19 08:01:00,2.01465,2.01485,2.01425,2.01435,81600000.0
2007-12-19 08:02:00,2.0143,2.01465,2.01425,2.01445,26700000.0
2007-12-19 08:03:00,2.01445,2.01445,2.0139,2.01425,58400000.0
2007-12-19 08:04:00,2.01425,2.01455,2.01415,2.01455,214700000.0
2007-12-19 08:05:00,2.01455,2.01475,2.0145,2.01475,28700000.0
2007-12-19 08:06:00,2.01455,2.01455,2.0142,2.0144,65500000.0
2007-12-19 08:07:00,2.01425,2.01445,2.01415,2.01415,25400000.0
2007-12-19 08:08:00,2.0142,2.0142,2.01405,2.01405,29000000.0
2007-12-19 08:09:00,2.01405,2.01415,2.01405,2.01405,135600000.0
2007-12-19 08:10:00,2.01405,2.01405,2.01405,2.01405,18500000.0
2007-12-19 08:11:00,2.01405,2.01405,2.01405,2.01405,6000000.0
2007-12-19 08:12:00,2.01405,2.01415,2.014,2.01405,141200000.0
2007-12-19 08:13:00,2.01405,2.01405,2.0139,2.0139,23200000.0
2007-12-19 08:14:00,2.0138,2.01405,2.0138,2.01395,48500000.0
2007-12-19 08:15:00,2.01395,2.01415,2.01385,2.01395,142300004.0
2007-12-19 08:16:00,2.01415,2.01415,2.01355,2.01355,84800000.0
2007-12-19 08:17:00,2.01355,2.01365,2.01345,2.0135,144500001.0
2007-12-19 08:18:00,2.0135,2.01365,2.01345,2.01345,157500000.0
2007-12-19 08:19:00,2.01345,2.01345,2.01315,2.01315,219600000.0
2007-12-19 08:20:00,2.0132,2.0134,2.01315,2.01335,152600000.0
2007-12-19 08:21:00,2.01335,2.01345,2.01335,2.01345,53000000.0
2007-12-19 08:22:00,2.0135,2.01355,2.0134,2.0135,48400000.0
2007-12-19 08:23:00,2.01355,2.01355,2.0135,2.0135,16000000.0
2007-12-19 08:24:00,2.0135,2.01365,2.01345,2.01345,84100000.0
2007-12-19 08:25:00,2.0134,2.01355,2.0132,2.0132,47200000.0
2007-12-19 08:26:00,2.0132,2.01345,2.01315,2.01315,74400000.0
2007-12-19 08:27:00,2.01325,2.01365,2.0132,2.01345,189500000.0
2007-12-19 08:28:00,2.01355,2.01405,2.01345,2.01395,149300000.0
2007-12-19 08:29:00,2.01395,2.01395,2.01285,2.01345,98400000.0
2007-12-19 08:30:00,2.01345,2.01345,2.01275,2.01305,185700000.0
2007-12-19 08:31:00,2.01305,2.01325,2.01295,2.01325,92400000.0
2007-12-19 08:32:00,2.01295,2.01325,2.01295,2.01305,298000004.0
2007-12-19 08:33:00,2.01305,2.01325,2.01295,2.01305,299800001.0
2007-12-19 08:34:00,2.01305,2.01315,2.01275,2.0129,222700000.0
2007-12-19 08:35:00,2.0129,2.01295,2.01285,2.01285,82400000.0
2007-12-19 08:36:00,2.01285,2.01305,2.01285,2.01285,64700000.0
2007-12-19 08:37:00,2.01285,2.01285,2.01205,2.01215,337200000.0
2007-12-19 08:38:00,2.01215,2.0122,2.0119,2.01205,612300000.0
2007-12-19 08:39:00,2.0121,2.01265,2.01205,2.01255,254600000.0
2007-12-19 08:40:00,2.01255,2.0127,2.01225,2.01255,450099999.0
2007-12-19 08:41:00,2.01255,2.01265,2.0124,2.0125,176199999.0
2007-12-19 08:42:00,2.0125,2.01255,2.0122,2.01245,536199994.0
2007-12-19 08:43:00,2.01245,2.01265,2.01235,2.01265,147900000.0
2007-12-19 08:44:00,2.01265,2.013,2.01255,2.0129,277600000.0
2007-12-19 08:45:00,2.0129,2.01325,2.01275,2.0129,208499998.0
2007-12-19 08:46:00,2.01275,2.01295,2.01265,2.01265,195699999.0
2007-12-19 08:47:00,2.0127,2.0127,2.01245,2.01255,166400000.0
2007-12-19 08:48:00,2.01255,2.01305,2.0125,2.013,209300000.0
2007-12-19 08:49:00,2.013,2.01305,2.0125,2.0125,404499998.0
2007-12-19 08:50:00,2.01245,2.01255,2.01195,2.012,238100000.0
2007-12-19 08:51:00,2.012,2.01235,2.0119,2.012,271099998.0
2007-12-19 08:52:00,2.01195,2.01205,2.0113,2.0113,177900000.0
2007-12-19 08:53:00,2.01135,2.01135,2.011,2.0112,484300000.0
2007-12-19 08:54:00,2.0112,2.0115,2.01085,2.0115,234000000.0
2007-12-19 08:55:00,2.0115,2.01225,2.0115,2.0119,282900000.0
2007-12-19 08:56:00,2.01185,2.0119,2.01175,2.01185,96900000.0
2007-12-19 08:57:00,2.0118,2.01195,2.01095,2.011,487000001.0
2007-12-19 08:58:00,2.01105,2.01105,2.01065,2.01065,341500000.0
2007-12-19 08:59:00,2.01065,2.01135,2.01045,2.01115,210150000.0
2007-12-19 09:00:00,2.0111,2.01115,2.0101,2.0103,268200000.0
2007-12-19 09:01:00,2.01035,2.01065,2.0103,2.0104,387400000.0
2007-12-19 09:02:00,2.0104,2.01045,2.01015,2.01025,388600000.0
2007-12-19 09:03:00,2.01025,2.01035,2.0102,2.0102,143125000.0
2007-12-19 09:04:00,2.01015,2.01045,2.00915,2.0104,543199999.0
2007-12-19 09:05:00,2.0104,2.01125,2.01015,2.0102,380200000.0
2007-12-19 09:06:00,2.0102,2.0108,2.0102,2.0108,425000000.0
2007-12-19 09:07:00,2.01075,2.01075,2.0105,2.01065,230500000.0
2007-12-19 09:08:00,2.01065,2.01155,2.01055,2.01155,389400000.0
2007-12-19 09:09:00,2.0115,2.0127,2.01135,2.01215,414800000.0
2007-12-19 09:10:00,2.01225,2.0125,2.01185,2.0123,628700002.0
2007-12-19 09:11:00,2.01235,2.01235,2.012,2.01225,391600000.0
2007-12-19 09:12:00,2.01225,2.01255,2.012,2.012,529800000.0
2007-12-19 09:13:00,2.0121,2.01215,2.01155,2.0118,288600000.0
2007-12-19 09:14:00,2.0118,2.01195,2.01145,2.01175,277100000.0
2007-12-19 09:15:00,2.01175,2.01195,2.01165,2.01175,197800000.0
2007-12-19 09:16:00,2.01175,2.01185,2.0115,2.01175,264900000.0
2007-12-19 09:17:00,2.01175,2.01175,2.01145,2.01155,237000000.0
2007-12-19 09:18:00,2.01155,2.01165,2.01115,2.0112,229000000.0
2007-12-19 09:19:00,2.0112,2.01155,2.0112,2.01145,302500000.0
2007-12-19 09:20:00,2.01145,2.0115,2.0114,2.01145,78200000.0
2007-12-19 09:21:00,2.01145,2.01145,2.01105,2.01105,210000000.0
2007-12-19 09:22:00,2.01105,2.01135,2.01105,2.01135,179100000.0
2007-12-19 09:23:00,2.01135,2.0114,2.0113,2.0113,91000000.0
2007-12-19 09:24:00,2.0113,2.0122,2.01125,2.0121,316299998.0
2007-12-19 09:25:00,2.0121,2.01225,2.012,2.01205,230400000.0
2007-12-19 09:26:00,2.0121,2.0137,2.0121,2.0132,148200000.0
2007-12-19 09:27:00,2.0132,2.01325,2.0126,2.01295,439700000.0
2007-12-19 09:28:00,2.01295,2.01295,2.01235,2.0127,268900000.0
2007-12-19 09:29:00,2.01265,2.01265,2.0116,2.01195,308699999.0
2007-12-19 09:30:00,2.01195,2.01305,2.01195,2.01275,463500000.0
2007-12-19 09:31:00,2.01275,2.013,2.01235,2.013,166800000.0
2007-12-19 09:32:00,2.013,2.01305,2.01245,2.01255,251400000.0
2007-12-19 09:33:00,2.01255,2.01255,2.01185,2.0119,171700000.0
2007-12-19 09:34:00,2.01195,2.0122,2.01185,2.01215,648799998.0
2007-12-19 09:35:00,2.01215,2.01265,2.01195,2.0123,945600003.0
2007-12-19 09:36:00,2.0123,2.01255,2.0122,2.0124,943599997.0
2007-12-19 09:37:00,2.01235,2.0124,2.01205,2.0121,333300000.0
2007-12-19 09:38:00,2.01215,2.01215,2.0116,2.0116,382400003.0
2007-12-19 09:39:00,2.0116,2.01195,2.01155,2.01175,784999998.0
2007-12-19 09:40:00,2.01175,2.012,2.01175,2.012,396200003.0
2007-12-19 09:41:00,2.01195,2.012,2.01135,2.01155,522899995.0
2007-12-19 09:42:00,2.0115,2.0121,2.0115,2.0121,507400000.0
2007-12-19 09:43:00,2.01205,2.0121,2.0119,2.0119,613600010.0
2007-12-19 09:44:00,2.0119,2.0122,2.01175,2.0121,756400004.0
2007-12-19 09:45:00,2.0121,2.0125,2.01205,2.0125,644799999.0
2007-12-19 09:46:00,2.0125,2.01315,2.01245,2.01315,537000000.0
2007-12-19 09:47:00,2.01315,2.01355,2.013,2.01325,1562899995.0
2007-12-19 09:48:00,2.01325,2.0133,2.01305,2.0131,351500000.0
2007-12-19 09:49:00,2.0131,2.0131,2.01265,2.01275,569300001.0
2007-12-19 09:50:00,2.0127,2.01285,2.0125,2.01255,221700000.0
2007-12-19 09:51:00,2.0126,2.01275,2.01245,2.01245,305900000.0
2007-12-19 09:52:00,2.0125,2.0125,2.0122,2.01225,337300000.0
2007-12-19 09:53:00,2.01225,2.0125,2.01225,2.0124,325000000.0
2007-12-19 09:54:00,2.0124,2.01265,2.0121,2.01255,817499988.0
2007-12-19 09:55:00,2.01255,2.01255,2.01205,2.01225,446200001.0
2007-12-19 09:56:00,2.01225,2.01275,2.01225,2.01235,792699995.0
2007-12-19 09:57:00,2.01245,2.01255,2.0122,2.01235,1315399995.0
2007-12-19 09:58:00,2.01235,2.0131,2.01235,2.0128,522300000.0
2007-12-19 09:59:00,2.0128,2.01285,2.01235,2.01255,677599999.0
2007-12-19 10:00:00,2.01255,2.01275,2.0122,2.01275,563100000.0
2007-12-19 10:01:00,2.01255,2.01365,2.01255,2.01315,354950000.0
2007-12-19 10:02:00,2.01315,2.01355,2.01305,2.01355,206799999.0
2007-12-19 10:03:00,2.01355,2.0139,2.01335,2.0134,512299999.0
2007-12-19 10:04:00,2.0134,2.0135,2.01305,2.0133,1343000017.0
2007-12-19 10:05:00,2.01335,2.01345,2.0124,2.0126,693900001.0
2007-12-19 10:06:00,2.0126,2.0127,2.01245,2.0126,292399999.0
2007-12-19 10:07:00,2.0126,2.01265,2.01215,2.01245,716099999.0
2007-12-19 10:08:00,2.01245,2.01315,2.01245,2.0129,858100004.0
2007-12-19 10:09:00,2.0129,2.01295,2.0124,2.0124,1128399998.0
2007-12-19 10:10:00,2.0124,2.01255,2.01235,2.0124,238800000.0
2007-12-19 10:11:00,2.0124,2.0124,2.01215,2.01215,463900003.0
2007-12-19 10:12:00,2.01215,2.01225,2.01205,2.0121,378500002.0
2007-12-19 10:13:00,2.01215,2.01215,2.01065,2.01085,950100000.0
2007-12-19 10:14:00,2.0109,2.01125,2.01085,2.01115,417999999.0
2007-12-19 10:15:00,2.01115,2.01145,2.0108,2.0108,640999996.0
2007-12-19 10:16:00,2.01075,2.0114,2.01075,2.0113,796000002.0
2007-12-19 10:17:00,2.01135,2.01145,2.0107,2.01075,501500004.0
2007-12-19 10:18:00,2.0107,2.01095,2.00985,2.01065,1338099999.0
2007-12-19 10:19:00,2.01065,2.01075,2.01045,2.01045,674500000.0
2007-12-19 10:20:00,2.01045,2.01075,2.01045,2.01065,792900001.0
2007-12-19 10:21:00,2.01065,2.01075,2.0105,2.0107,512800000.0
2007-12-19 10:22:00,2.0108,2.01105,2.0106,2.01085,482400001.0
2007-12-19 10:23:00,2.01095,2.01105,2.0103,2.0103,548000000.0
2007-12-19 10:24:00,2.0103,2.0105,2.00945,2.00985,462655000.0
2007-12-19 10:25:00,2.0098,2.00985,2.0093,2.0098,638000000.0
2007-12-19 10:26:00,2.0098,2.01065,2.0095,2.01015,402800001.0
2007-12-19 10:27:00,2.0101,2.0105,2.01,2.0102,601799999.0
2007-12-19 10:28:00,2.01025,2.01035,2.0101,2.01035,145100000.0
2007-12-19 10:29:00,2.01035,2.01065,2.01025,2.0104,258200000.0
2007-12-19 10:30:00,2.0105,2.01095,2.01035,2.0106,236300000.0
2007-12-19 10:31:00,2.01055,2.01085,2.01045,2.01055,288900000.0
2007-12-19 10:32:00,2.01055,2.01075,2.01045,2.01055,306900001.0
2007-12-19 10:33:00,2.01055,2.0119,2.01055,2.0115,299200000.0
2007-12-19 10:34:00,2.0115,2.0116,2.01105,2.0111,544400000.0
2007-12-19 10:35:00,2.01105,2.01115,2.01005,2.01025,713200001.0
2007-12-19 10:36:00,2.01025,2.01045,2.01015,2.0102,263900000.0
2007-12-19 10:37:00,2.0102,2.0104,2.00995,2.01025,434400000.0
2007-12-19 10:38:00,2.01025,2.0105,2.0102,2.01025,413400001.0
2007-12-19 10:39:00,2.0103,2.01045,2.0102,2.0104,466900002.0
2007-12-19 10:40:00,2.01045,2.01085,2.0104,2.0105,234300000.0
2007-12-19 10:41:00,2.0105,2.01055,2.0103,2.0103,159500000.0
2007-12-19 10:42:00,2.01035,2.01055,2.0102,2.01055,254300000.0
2007-12-19 10:43:00,2.01055,2.0109,2.01025,2.01085,579300001.0
2007-12-19 10:44:00,2.01085,2.0117,2.01085,2.0117,368500000.0
2007-12-19 10:45:00,2.0117,2.0122,2.0116,2.0122,355400000.0
2007-12-19 10:46:00,2.0122,2.01235,2.0118,2.0119,383800000.0
2007-12-19 10:47:00,2.0119,2.012,2.01145,2.01165,641899998.0
2007-12-19 10:48:00,2.01165,2.0118,2.0115,2.0117,657300000.0
2007-12-19 10:49:00,2.0117,2.01205,2.01165,2.01195,390050000.0
2007-12-19 10:50:00,2.01195,2.0123,2.0118,2.0123,312600000.0
2007-12-19 10:51:00,2.0123,2.01265,2.0122,2.0123,594200000.0
2007-12-19 10:52:00,2.01235,2.0126,2.01235,2.01255,735899995.0
2007-12-19 10:53:00,2.01255,2.01285,2.01245,2.0127,544400002.0
2007-12-19 10:54:00,2.0127,2.01305,2.0127,2.01295,1036000000.0
2007-12-19 10:55:00,2.013,2.01345,2.0125,2.01345,676099994.0
2007-12-19 10:56:00,2.01345,2.01415,2.01345,2.01385,857199999.0
2007-12-19 10:57:00,2.01385,2.01385,2.01355,2.0137,756100000.0
2007-12-19 10:58:00,2.0137,2.01525,2.0136,2.01505,1319100006.0
2007-12-19 10:59:00,2.01505,2.01625,2.01505,2.01565,895459999.0
2007-12-19 11:00:00,2.01565,2.01625,2.0142,2.0142,998645001.0
2007-12-19 11:01:00,2.0142,2.01475,2.0141,2.01475,1836299991.0
2007-12-19 11:02:00,2.01465,2.01475,2.01425,2.0146,920300004.0
2007-12-19 11:03:00,2.0146,2.01475,2.0143,2.01445,950400000.0
2007-12-19 11:04:00,2.01445,2.01445,2.01315,2.0132,1248500000.0
2007-12-19 11:05:00,2.0132,2.01335,2.0131,2.0133,586200000.0
2007-12-19 11:06:00,2.01335,2.0138,2.01315,2.01365,720899999.0
2007-12-19 11:07:00,2.01365,2.0137,2.01335,2.0135,815299998.0
2007-12-19 11:08:00,2.01345,2.0137,2.01335,2.0134,1338300004.0
2007-12-19 11:09:00,2.01345,2.01375,2.0134,2.01365,742499999.0
2007-12-19 11:10:00,2.0137,2.0138,2.013,2.0135,919012499.0
2007-12-19 11:11:00,2.0135,2.01365,2.0134,2.0134,205800000.0
2007-12-19 11:12:00,2.0134,2.01365,2.0134,2.01355,171350000.0
2007-12-19 11:13:00,2.01355,2.01355,2.0131,2.0131,675700000.0
2007-12-19 11:14:00,2.0131,2.01315,2.0128,2.01285,1239000003.0
2007-12-19 11:15:00,2.01285,2.0132,2.01285,2.01315,658300004.0
2007-12-19 11:16:00,2.01305,2.01335,2.01285,2.01315,521699997.0
2007-12-19 11:17:00,2.01315,2.01315,2.01275,2.01275,689500000.0
2007-12-19 11:18:00,2.01275,2.01325,2.0127,2.013,661899998.0
2007-12-19 11:19:00,2.01295,2.0138,2.01285,2.0136,791699999.0
2007-12-19 11:20:00,2.0137,2.0154,2.0137,2.01535,1168000007.0
2007-12-19 11:21:00,2.0155,2.01715,2.0154,2.017,1247450003.0
2007-12-19 11:22:00,2.017,2.01855,2.01655,2.01855,559835002.0
2007-12-19 11:23:00,2.01855,2.0195,2.0181,2.0195,691269998.0
2007-12-19 11:24:00,2.0195,2.0195,2.01835,2.0185,1080980000.0
2007-12-19 11:25:00,2.0185,2.01855,2.01745,2.01775,686599998.0
2007-12-19 11:26:00,2.01775,2.0184,2.01775,2.01785,697099996.0
2007-12-19 11:27:00,2.01795,2.01795,2.01715,2.0175,427400002.0
2007-12-19 11:28:00,2.0175,2.01765,2.01725,2.0173,282100000.0
2007-12-19 11:29:00,2.01735,2.0174,2.01655,2.01665,1079700004.0
2007-12-19 11:30:00,2.01665,2.01665,2.01015,2.01255,1587000002.0
2007-12-19 11:31:00,2.01255,2.013,2.01235,2.0127,875400004.0
2007-12-19 11:32:00,2.01275,2.01345,2.0123,2.01295,568300003.0
2007-12-19 11:33:00,2.01295,2.01325,2.01275,2.0128,663400002.0
2007-12-19 11:34:00,2.0128,2.0129,2.0113,2.0117,1788850001.0
2007-12-19 11:35:00,2.0066,2.0073,2.0066,2.0073,1885200004.0
2007-12-19 11:36:00,2.0108,2.011,2.00995,2.01015,1885200004.0
2007-12-19 11:37:00,2.01015,2.0104,2.0086,2.0089,1321014999.0
2007-12-19 11:38:00,2.0089,2.00975,2.00885,2.0096,1522699994.0
2007-12-19 11:39:00,2.00955,2.0109,2.00955,2.0109,1645650002.0
2007-12-19 11:40:00,2.011,2.0121,2.011,2.0113,825550000.0
2007-12-19 11:41:00,2.0113,2.0114,2.0101,2.0101,1476700005.0
2007-12-19 11:42:00,2.0101,2.0102,2.00935,2.0094,1504300006.0
2007-12-19 11:43:00,2.0094,2.0099,2.00925,2.0097,479100000.0
2007-12-19 11:44:00,2.0097,2.01,2.0082,2.0082,1525600005.0
2007-12-19 11:45:00,2.0083,2.0092,2.0082,2.00865,1801899996.0
2007-12-19 11:46:00,2.00865,2.00865,2.00785,2.0085,798299999.0
2007-12-19 11:47:00,2.0085,2.00905,2.00815,2.0085,1356999994.0
2007-12-19 11:48:00,2.0085,2.0093,2.0081,2.0093,1712299995.0
2007-12-19 11:49:00,2.0092,2.0096,2.00845,2.0086,1110199999.0
2007-12-19 11:50:00,2.0086,2.0086,2.00665,2.0077,1669399994.0
2007-12-19 11:51:00,2.0053,2.0054,2.0052,2.0052,725100002.0
2007-12-19 11:52:00,2.00785,2.00795,2.0071,2.0072,725100002.0
2007-12-19 11:53:00,2.0072,2.0078,2.007,2.0072,771499998.0
2007-12-19 11:54:00,2.0072,2.0074,2.0071,2.00735,306900000.0
2007-12-19 11:55:00,2.00735,2.0078,2.00645,2.0069,945100003.0
2007-12-19 11:56:00,2.0069,2.0072,2.00655,2.00695,426600000.0
2007-12-19 11:57:00,2.00695,2.0074,2.0067,2.0069,1049449999.0
2007-12-19 11:58:00,2.0069,2.00805,2.0069,2.00795,917899999.0
2007-12-19 11:59:00,2.0079,2.008,2.0073,2.0074,437750000.0
2007-12-19 12:00:00,2.00735,2.0074,2.00695,2.007,687999997.0
2007-12-19 12:01:00,2.00705,2.0074,2.007,2.007,699300004.0
2007-12-19 12:02:00,2.00715,2.00735,2.00695,2.00725,842500002.0
2007-12-19 12:03:00,2.0072,2.0074,2.00705,2.00715,768800000.0
2007-12-19 12:04:00,2.00715,2.0073,2.00665,2.00715,1920300007.0
2007-12-19 12:05:00,2.00715,2.0072,2.00665,2.00665,808199997.0
2007-12-19 12:06:00,2.0067,2.0068,2.00635,2.00675,1165500001.0
2007-12-19 12:07:00,2.0068,2.007,2.0067,2.0068,1101799999.0
2007-12-19 12:08:00,2.0059,2.0062,2.0059,2.0062,886599996.0
2007-12-19 12:09:00,2.0066,2.00705,2.0066,2.0067,886599996.0
2007-12-19 12:10:00,2.0067,2.0067,2.0064,2.0065,676600001.0
2007-12-19 12:11:00,2.0065,2.0065,2.0058,2.0059,1610900000.0
2007-12-19 12:12:00,2.0059,2.0064,2.0059,2.0063,1401600000.0
2007-12-19 12:13:00,2.0063,2.0071,2.0062,2.0071,1237600001.0
2007-12-19 12:14:00,2.0057,2.006,2.0057,2.0057,1940800002.0
2007-12-19 12:15:00,2.007,2.00745,2.00665,2.0073,1940800002.0
2007-12-19 12:16:00,2.0073,2.0073,2.00705,2.0072,1168899999.0
2007-12-19 12:17:00,2.0072,2.00735,2.00705,2.00725,1092899990.0
2007-12-19 12:18:00,2.00725,2.00795,2.0072,2.0077,1524499999.0
2007-12-19 12:19:00,2.0077,2.008,2.00755,2.00755,1159000000.0
2007-12-19 12:20:00,2.0075,2.0076,2.00745,2.0075,1088799998.0
2007-12-19 12:21:00,2.0075,2.00785,2.00655,2.0068,958500000.0
2007-12-19 12:22:00,2.0068,2.0068,2.00625,2.00625,791900000.0
2007-12-19 12:23:00,2.00625,2.0065,2.0058,2.0059,1016150005.0
2007-12-19 12:24:00,2.0059,2.0066,2.0059,2.00655,1792100016.0
2007-12-19 12:25:00,2.00655,2.0067,2.00635,2.0067,1703700009.0
2007-12-19 12:26:00,2.0067,2.0076,2.00665,2.0071,2130099996.0
2007-12-19 12:27:00,2.00705,2.00725,2.0069,2.0069,970200002.0
2007-12-19 12:28:00,2.0069,2.007,2.0068,2.007,612400001.0
2007-12-19 12:29:00,2.007,2.007,2.0067,2.00685,827700004.0
2007-12-19 12:30:00,2.00685,2.00755,2.0068,2.00745,1171899998.0
2007-12-19 12:31:00,2.0075,2.0075,2.0065,2.00685,1592699997.0
2007-12-19 12:32:00,2.00685,2.0072,2.00685,2.00685,184400000.0
2007-12-19 12:33:00,2.0068,2.007,2.0065,2.0065,255000001.0
2007-12-19 12:34:00,2.0065,2.0067,2.00645,2.0066,878399997.0
2007-12-19 12:35:00,2.0066,2.0074,2.00655,2.00735,1321099995.0
2007-12-19 12:36:00,2.00735,2.00745,2.0072,2.0072,1011599992.0
2007-12-19 12:37:00,2.0072,2.00735,2.00715,2.0072,1320600001.0
2007-12-19 12:38:00,2.0072,2.0072,2.0069,2.00715,990800004.0
2007-12-19 12:39:00,2.00715,2.0072,2.0071,2.0072,154200000.0
2007-12-19 12:40:00,2.0072,2.0072,2.00595,2.00595,491700000.0
2007-12-19 12:41:00,2.00575,2.0064,2.00575,2.00605,1344800011.0
2007-12-19 12:42:00,2.00605,2.0068,2.00605,2.00635,282300000.0
2007-12-19 12:43:00,2.00635,2.0067,2.0063,2.0067,973400005.0
2007-12-19 12:44:00,2.00665,2.0067,2.00645,2.0065,436600000.0
2007-12-19 12:45:00,2.00645,2.0066,2.0064,2.00655,587699999.0
2007-12-19 12:46:00,2.00655,2.00655,2.00595,2.006,331500000.0
2007-12-19 12:47:00,2.006,2.0061,2.0054,2.0061,1384599997.0
2007-12-19 12:48:00,2.0061,2.00635,2.006,2.0063,359500000.0
2007-12-19 12:49:00,2.00625,2.00625,2.00515,2.0053,1304000005.0
2007-12-19 12:50:00,2.0054,2.00565,2.0051,2.00555,503300000.0
2007-12-19 12:51:00,2.00555,2.00555,2.00525,2.00525,337600000.0
2007-12-19 12:52:00,2.00525,2.0053,2.0051,2.0051,693799998.0
2007-12-19 12:53:00,2.00515,2.0052,2.00495,2.00515,712500002.0
2007-12-19 12:54:00,2.00515,2.00535,2.005,2.00535,495899998.0
2007-12-19 12:55:00,2.0054,2.0059,2.00525,2.00585,399700000.0
2007-12-19 12:56:00,2.00585,2.006,2.00565,2.00585,767550008.0
2007-12-19 12:57:00,2.00585,2.00625,2.0056,2.0057,1462600002.0
2007-12-19 12:58:00,2.0057,2.0062,2.0056,2.00615,714600004.0
2007-12-19 12:59:00,2.00615,2.00635,2.00525,2.00545,535299997.0
2007-12-19 13:00:00,2.00545,2.00605,2.0053,2.0059,923900003.0
2007-12-19 13:01:00,2.0059,2.00615,2.0056,2.0059,1018999997.0
2007-12-19 13:02:00,2.0059,2.006,2.0057,2.006,517399999.0
2007-12-19 13:03:00,2.006,2.00645,2.00585,2.00645,658899998.0
2007-12-19 13:04:00,2.0065,2.0067,2.0063,2.00635,278800000.0
2007-12-19 13:05:00,2.00635,2.00715,2.0061,2.00705,1260200005.0
2007-12-19 13:06:00,2.00705,2.0071,2.00615,2.00615,1593700000.0
2007-12-19 13:07:00,2.0062,2.0063,2.006,2.00605,550699998.0
2007-12-19 13:08:00,2.00605,2.0063,2.006,2.0063,602300002.0
2007-12-19 13:09:00,2.0063,2.00685,2.0062,2.00665,369850003.0
2007-12-19 13:10:00,2.00675,2.00675,2.00585,2.00595,1041200001.0
2007-12-19 13:11:00,2.0059,2.0059,2.0053,2.0053,1061999998.0
2007-12-19 13:12:00,2.0053,2.0057,2.00505,2.0056,1479900002.0
2007-12-19 13:13:00,2.00565,2.00595,2.0054,2.0055,1141599993.0
2007-12-19 13:14:00,2.00575,2.0059,2.0055,2.00575,520299994.0
2007-12-19 13:15:00,2.0058,2.0058,2.00525,2.0053,855699994.0
2007-12-19 13:16:00,2.0053,2.0053,2.0052,2.0052,479699999.0
2007-12-19 13:17:00,2.0052,2.0057,2.00445,2.00515,939299999.0
2007-12-19 13:18:00,2.00515,2.00515,2.00455,2.0048,1142600003.0
2007-12-19 13:19:00,2.00485,2.005,2.0048,2.0049,1009600003.0
2007-12-19 13:20:00,2.0049,2.00535,2.00485,2.00525,1306799990.0
2007-12-19 13:21:00,2.0052,2.00575,2.0052,2.0057,607600003.0
2007-12-19 13:22:00,2.00565,2.0064,2.0056,2.0064,914500004.0
2007-12-19 13:23:00,2.0064,2.00665,2.00615,2.00625,223500000.0
2007-12-19 13:24:00,2.00625,2.00625,2.006,2.00615,495400001.0
2007-12-19 13:25:00,2.00615,2.0062,2.00605,2.00605,150850000.0
2007-12-19 13:26:00,2.00605,2.0061,2.00445,2.00565,723500001.0
2007-12-19 13:27:00,2.00565,2.00565,2.0051,2.0051,1057499999.0
2007-12-19 13:28:00,2.0051,2.0052,2.00485,2.00515,676300000.0
2007-12-19 13:29:00,2.00515,2.00515,2.0047,2.00475,602349998.0
2007-12-19 13:30:00,2.00475,2.00475,2.00425,2.0044,472800000.0
2007-12-19 13:31:00,2.0044,2.00455,2.004,2.0041,798599998.0
2007-12-19 13:32:00,2.0041,2.00465,2.004,2.00455,454000002.0
2007-12-19 13:33:00,2.0046,2.00495,2.0045,2.00485,466400000.0
2007-12-19 13:34:00,2.00485,2.00495,2.00465,2.00475,483300001.0
2007-12-19 13:35:00,2.00475,2.00495,2.0047,2.0048,313300002.0
2007-12-19 13:36:00,2.0048,2.0052,2.0048,2.0051,702699999.0
2007-12-19 13:37:00,2.0051,2.0051,2.00475,2.00485,764800002.0
2007-12-19 13:38:00,2.00485,2.00485,2.00455,2.0048,807699999.0
2007-12-19 13:39:00,2.0048,2.0048,2.0043,2.0044,357050000.0
2007-12-19 13:40:00,2.00445,2.0046,2.00435,2.0046,778799994.0
2007-12-19 13:41:00,2.0046,2.00465,2.00445,2.0045,698399999.0
2007-12-19 13:42:00,2.00455,2.00455,2.00425,2.0044,474499999.0
2007-12-19 13:43:00,2.0044,2.0049,2.0044,2.0048,527700000.0
2007-12-19 13:44:00,2.00475,2.00485,2.0047,2.00475,352699998.0
2007-12-19 13:45:00,2.0047,2.0049,2.0044,2.0047,697899999.0
2007-12-19 13:46:00,2.0047,2.0047,2.0044,2.00455,519500004.0
2007-12-19 13:47:00,2.00455,2.00465,2.0041,2.0043,332700001.0
2007-12-19 13:48:00,2.0043,2.0044,2.0042,2.0043,554200001.0
2007-12-19 13:49:00,2.0043,2.0047,2.00375,2.004,614000001.0
2007-12-19 13:50:00,2.004,2.0042,2.004,2.00405,143299999.0
2007-12-19 13:51:00,2.0041,2.00425,2.004,2.004,466700003.0
2007-12-19 13:52:00,2.00405,2.0041,2.0039,2.0041,489100000.0
2007-12-19 13:53:00,2.00405,2.0043,2.004,2.0041,570199997.0
2007-12-19 13:54:00,2.0041,2.00415,2.00355,2.00395,1181000000.0
2007-12-19 13:55:00,2.0039,2.004,2.0035,2.0035,538700001.0
2007-12-19 13:56:00,2.00345,2.00385,2.00345,2.00365,385099999.0
2007-12-19 13:57:00,2.00365,2.00385,2.00355,2.00365,433700000.0
2007-12-19 13:58:00,2.0036,2.00425,2.00355,2.0042,439499999.0
2007-12-19 13:59:00,2.0042,2.0042,2.00335,2.0035,624200001.0
2007-12-19 14:00:00,2.0035,2.00375,2.00335,2.00365,195500002.0
2007-12-19 14:01:00,2.00365,2.00385,2.0036,2.00385,208700000.0
2007-12-19 14:02:00,2.00395,2.00395,2.0036,2.0038,437700001.0
2007-12-19 14:03:00,2.0038,2.00435,2.0038,2.0043,727900001.0
2007-12-19 14:04:00,2.0043,2.00485,2.00425,2.00485,433400000.0
2007-12-19 14:05:00,2.00485,2.00495,2.00475,2.00495,252700000.0
2007-12-19 14:06:00,2.00495,2.00495,2.0039,2.00435,1555200002.0
2007-12-19 14:07:00,2.00435,2.00435,2.004,2.00425,534399999.0
2007-12-19 14:08:00,2.00415,2.0044,2.00415,2.00435,1284600007.0
2007-12-19 14:09:00,2.00435,2.00475,2.0043,2.0046,544200004.0
2007-12-19 14:10:00,2.0046,2.0049,2.00455,2.0046,403499998.0
2007-12-19 14:11:00,2.0046,2.0047,2.00445,2.0045,240400000.0
2007-12-19 14:12:00,2.00455,2.00455,2.00415,2.00435,174400000.0
2007-12-19 14:13:00,2.00435,2.00435,2.00395,2.004,181700000.0
2007-12-19 14:14:00,2.004,2.0041,2.00365,2.0038,965699988.0
2007-12-19 14:15:00,2.0038,2.00455,2.0038,2.0043,619599998.0
2007-12-19 14:16:00,2.0043,2.00475,2.00415,2.00475,617800002.0
2007-12-19 14:17:00,2.0048,2.0048,2.00455,2.0047,133100000.0
2007-12-19 14:18:00,2.0047,2.00485,2.0045,2.00465,326150002.0
2007-12-19 14:19:00,2.0047,2.0048,2.00465,2.00475,315600000.0
2007-12-19 14:20:00,2.00475,2.00485,2.0047,2.0048,117700000.0
2007-12-19 14:21:00,2.0048,2.0048,2.00455,2.00475,545799999.0
2007-12-19 14:22:00,2.0047,2.0049,2.00465,2.0049,278849997.0
2007-12-19 14:23:00,2.0049,2.0049,2.00475,2.00485,72600000.0
2007-12-19 14:24:00,2.00485,2.00485,2.0047,2.0048,507200002.0
2007-12-19 14:25:00,2.00475,2.005,2.0047,2.005,473400002.0
2007-12-19 14:26:00,2.005,2.005,2.0047,2.0049,296899999.0
2007-12-19 14:27:00,2.0049,2.0053,2.0048,2.0053,509600010.0
2007-12-19 14:28:00,2.0053,2.00595,2.0053,2.00595,378000000.0
2007-12-19 14:29:00,2.00595,2.00685,2.0057,2.00675,1606099993.0
2007-12-19 14:30:00,2.00675,2.00695,2.0067,2.0068,530100000.0
2007-12-19 14:31:00,2.00675,2.00735,2.00675,2.00705,1336599990.0
2007-12-19 14:32:00,2.00705,2.0071,2.00665,2.00675,1822500002.0
2007-12-19 14:33:00,2.0068,2.0068,2.0056,2.0056,739499995.0
2007-12-19 14:34:00,2.0057,2.0058,2.0054,2.00545,1182700005.0
2007-12-19 14:35:00,2.0054,2.0055,2.0052,2.0052,591700005.0
2007-12-19 14:36:00,2.0052,2.0054,2.0052,2.00525,421000000.0
2007-12-19 14:37:00,2.0053,2.00565,2.0052,2.0056,380800000.0
2007-12-19 14:38:00,2.00555,2.0056,2.0054,2.0055,652100000.0
2007-12-19 14:39:00,2.0055,2.0055,2.00545,2.0055,195500000.0
2007-12-19 14:40:00,2.0055,2.0055,2.0052,2.00525,283200001.0
2007-12-19 14:41:00,2.00525,2.00555,2.00515,2.0052,510600000.0
2007-12-19 14:42:00,2.0052,2.0055,2.00515,2.00525,366400000.0
2007-12-19 14:43:00,2.00525,2.00555,2.0052,2.0053,624499999.0
2007-12-19 14:44:00,2.00535,2.00595,2.00535,2.00585,458800000.0
2007-12-19 14:45:00,2.00585,2.00595,2.00575,2.0058,429700000.0
2007-12-19 14:46:00,2.0058,2.00585,2.00555,2.00575,343600000.0
2007-12-19 14:47:00,2.00575,2.00575,2.00555,2.00575,669900000.0
2007-12-19 14:48:00,2.00575,2.0059,2.00535,2.0054,348300001.0
2007-12-19 14:49:00,2.00535,2.0055,2.0052,2.0052,521099998.0
2007-12-19 14:50:00,2.0052,2.0052,2.0041,2.0042,578100001.0
2007-12-19 14:51:00,2.00425,2.0047,2.00425,2.00465,398400000.0
2007-12-19 14:52:00,2.0047,2.00475,2.0037,2.004,648499992.0
2007-12-19 14:53:00,2.00405,2.0042,2.00375,2.00375,327200000.0
2007-12-19 14:54:00,2.0038,2.0042,2.00375,2.004,369600000.0
2007-12-19 14:55:00,2.004,2.0041,2.00375,2.0039,382400000.0
2007-12-19 14:56:00,2.0039,2.00435,2.0038,2.00435,454400001.0
2007-12-19 14:57:00,2.00435,2.00445,2.0043,2.00445,147700000.0
2007-12-19 14:58:00,2.00445,2.00455,2.0044,2.00445,160000000.0
2007-12-19 14:59:00,2.00445,2.00505,2.0044,2.00475,252400000.0
2007-12-19 15:00:00,2.00475,2.00475,2.0044,2.00445,604200001.0
2007-12-19 15:01:00,2.0044,2.00455,2.00425,2.00445,377900000.0
2007-12-19 15:02:00,2.00445,2.0046,2.0044,2.00455,350599996.0
2007-12-19 15:03:00,2.00455,2.0046,2.0044,2.0044,207400000.0
2007-12-19 15:04:00,2.0044,2.00445,2.00435,2.0044,160200000.0
2007-12-19 15:05:00,2.0044,2.00445,2.0043,2.0044,420099999.0
2007-12-19 15:06:00,2.0044,2.0044,2.00375,2.0038,767899995.0
2007-12-19 15:07:00,2.0038,2.00395,2.0037,2.0039,325700000.0
2007-12-19 15:08:00,2.0039,2.0039,2.0037,2.0037,456999999.0
2007-12-19 15:09:00,2.0037,2.0037,2.0035,2.0037,440300000.0
2007-12-19 15:10:00,2.0037,2.00375,2.00355,2.0037,462300000.0
2007-12-19 15:11:00,2.0037,2.00375,2.00355,2.00365,217600000.0
2007-12-19 15:12:00,2.00365,2.00415,2.00355,2.00415,382400000.0
2007-12-19 15:13:00,2.00415,2.00435,2.00405,2.0041,965499996.0
2007-12-19 15:14:00,2.00415,2.0047,2.00405,2.00465,869300002.0
2007-12-19 15:15:00,2.0047,2.0048,2.0041,2.00425,383000000.0
2007-12-19 15:16:00,2.00425,2.0043,2.00425,2.0043,208900000.0
2007-12-19 15:17:00,2.0043,2.0044,2.0042,2.0043,409700000.0
2007-12-19 15:18:00,2.00425,2.00455,2.00415,2.0044,594999999.0
2007-12-19 15:19:00,2.0044,2.00445,2.00435,2.00435,60700000.0
2007-12-19 15:20:00,2.0043,2.0043,2.00415,2.00415,616699999.0
2007-12-19 15:21:00,2.0042,2.0043,2.0042,2.00425,94400000.0
2007-12-19 15:22:00,2.00425,2.0044,2.004,2.00435,1103399996.0
2007-12-19 15:23:00,2.00435,2.0045,2.0043,2.0043,698399999.0
2007-12-19 15:24:00,2.0043,2.0043,2.00425,2.00425,217100000.0
2007-12-19 15:25:00,2.00425,2.0045,2.00425,2.0044,564199998.0
2007-12-19 15:26:00,2.0045,2.0046,2.0045,2.0045,125365000.0
2007-12-19 15:27:00,2.0045,2.005,2.0044,2.00485,683734999.0
2007-12-19 15:28:00,2.00485,2.00505,2.0048,2.00505,858900000.0
2007-12-19 15:29:00,2.00505,2.0052,2.0049,2.00505,989700000.0
2007-12-19 15:30:00,2.0051,2.00545,2.0049,2.00505,974099998.0
2007-12-19 15:31:00,2.00505,2.0052,2.0047,2.005,292700000.0
2007-12-19 15:32:00,2.005,2.005,2.00465,2.00465,1077100005.0
2007-12-19 15:33:00,2.0047,2.0049,2.00465,2.00475,1052200007.0
2007-12-19 15:34:00,2.00475,2.00475,2.00465,2.00465,272100000.0
2007-12-19 15:35:00,2.00465,2.00495,2.0046,2.0049,776299998.0
2007-12-19 15:36:00,2.00495,2.00515,2.00475,2.00475,556800002.0
2007-12-19 15:37:00,2.0048,2.0048,2.0046,2.00465,340500001.0
2007-12-19 15:38:00,2.00465,2.00465,2.00405,2.00415,718900002.0
2007-12-19 15:39:00,2.00415,2.0042,2.00375,2.00405,366700000.0
2007-12-19 15:40:00,2.00405,2.00405,2.00355,2.00355,806200004.0
2007-12-19 15:41:00,2.00355,2.0037,2.0035,2.0036,393700000.0
2007-12-19 15:42:00,2.0036,2.0041,2.0036,2.0041,510099999.0
2007-12-19 15:43:00,2.0041,2.0041,2.00375,2.0039,190699998.0
2007-12-19 15:44:00,2.0039,2.00445,2.0038,2.00445,108899999.0
2007-12-19 15:45:00,2.0045,2.00475,2.00425,2.0043,96500000.0
2007-12-19 15:46:00,2.0043,2.00435,2.0039,2.00395,120700000.0
2007-12-19 15:47:00,2.00395,2.00395,2.00345,2.00345,202400000.0
2007-12-19 15:48:00,2.00345,2.004,2.0034,2.0039,268400000.0
2007-12-19 15:49:00,2.0039,2.0041,2.00385,2.004,86300001.0
2007-12-19 15:50:00,2.00405,2.00405,2.00385,2.0039,94600000.0
2007-12-19 15:51:00,2.0039,2.00395,2.00385,2.00385,184900000.0
2007-12-19 15:52:00,2.0039,2.00395,2.0038,2.0039,171900000.0
2007-12-19 15:53:00,2.0039,2.00395,2.00385,2.00385,231700000.0
2007-12-19 15:54:00,2.0038,2.00385,2.00345,2.0036,298600000.0
2007-12-19 15:55:00,2.0036,2.00395,2.0034,2.00395,317100000.0
2007-12-19 15:56:00,2.00395,2.00405,2.00375,2.0038,298000000.0
2007-12-19 15:57:00,2.0038,2.00395,2.0036,2.0037,442499999.0
2007-12-19 15:58:00,2.0037,2.00375,2.0034,2.00345,492799998.0
2007-12-19 15:59:00,2.00345,2.00365,2.0034,2.0036,298600000.0
2007-12-19 16:00:00,2.0036,2.0038,2.00335,2.0036,174800001.0
2007-12-19 16:01:00,2.0036,2.0036,2.003,2.0032,538600002.0
2007-12-19 16:02:00,2.0032,2.0035,2.0031,2.00345,280300000.0
2007-12-19 16:03:00,2.00345,2.0036,2.00335,2.0036,95400000.0
2007-12-19 16:04:00,2.0036,2.0039,2.00355,2.00375,624699997.0
2007-12-19 16:05:00,2.00375,2.00375,2.00325,2.0037,222800000.0
2007-12-19 16:06:00,2.00365,2.00385,2.00355,2.00365,323300000.0
2007-12-19 16:07:00,2.00375,2.00385,2.00365,2.00375,455099999.0
2007-12-19 16:08:00,2.00375,2.0038,2.0035,2.00375,269600000.0
2007-12-19 16:09:00,2.0037,2.004,2.00345,2.004,142200000.0
2007-12-19 16:10:00,2.00395,2.0046,2.00395,2.0043,140900000.0
2007-12-19 16:11:00,2.0043,2.00435,2.00425,2.00425,95600000.0
2007-12-19 16:12:00,2.0043,2.00505,2.0043,2.00495,407149998.0
2007-12-19 16:13:00,2.00495,2.005,2.00475,2.00475,424400000.0
2007-12-19 16:14:00,2.00475,2.00475,2.00465,2.00465,324700005.0
2007-12-19 16:15:00,2.00465,2.00495,2.00465,2.0048,269800002.0
2007-12-19 16:16:00,2.0048,2.00505,2.00445,2.00495,557800004.0
2007-12-19 16:17:00,2.00495,2.005,2.00465,2.005,739000006.0
2007-12-19 16:18:00,2.005,2.00535,2.005,2.0052,177500000.0
2007-12-19 16:19:00,2.0052,2.00545,2.0052,2.0054,75900000.0
2007-12-19 16:20:00,2.0054,2.00565,2.0053,2.00535,402200000.0
2007-12-19 16:21:00,2.0053,2.0056,2.00515,2.0056,125100000.0
2007-12-19 16:22:00,2.0056,2.00585,2.00555,2.00575,70300000.0
2007-12-19 16:23:00,2.00575,2.0058,2.00535,2.00535,399300002.0
2007-12-19 16:24:00,2.00535,2.00535,2.00495,2.00505,500599998.0
2007-12-19 16:25:00,2.00505,2.0051,2.00485,2.00495,358200000.0
2007-12-19 16:26:00,2.00495,2.00495,2.00475,2.0048,95600000.0
2007-12-19 16:27:00,2.0048,2.00495,2.00475,2.0048,82000000.0
2007-12-19 16:28:00,2.0048,2.00495,2.00475,2.0048,118000000.0
2007-12-19 16:29:00,2.0048,2.0048,2.00465,2.0047,72100000.0
2007-12-19 16:30:00,2.0047,2.0048,2.0044,2.00465,865400000.0
2007-12-19 16:31:00,2.00455,2.00475,2.0045,2.0046,393400000.0
2007-12-19 16:32:00,2.00465,2.00475,2.0045,2.0046,284300001.0
2007-12-19 16:33:00,2.0046,2.00485,2.0046,2.0047,146300000.0
2007-12-19 16:34:00,2.0047,2.00495,2.0047,2.00495,87100000.0
2007-12-19 16:35:00,2.00495,2.00525,2.00495,2.0052,244600000.0
2007-12-19 16:36:00,2.0052,2.0053,2.005,2.00505,217600000.0
2007-12-19 16:37:00,2.00505,2.00515,2.0049,2.0049,144000000.0
2007-12-19 16:38:00,2.0049,2.0049,2.00445,2.0045,604200000.0
2007-12-19 16:39:00,2.00445,2.0046,2.00435,2.00455,390199999.0
2007-12-19 16:40:00,2.0046,2.00485,2.00455,2.00465,536400000.0
2007-12-19 16:41:00,2.00465,2.00525,2.00465,2.0052,257399999.0
2007-12-19 16:42:00,2.0053,2.00535,2.0049,2.00535,248400000.0
2007-12-19 16:43:00,2.00535,2.00535,2.00445,2.00465,1241101404.0
2007-12-19 16:44:00,2.00465,2.0048,2.0043,2.0048,288600000.0
2007-12-19 16:45:00,2.0048,2.0048,2.00445,2.0046,760800001.0
2007-12-19 16:46:00,2.0046,2.0046,2.00445,2.0045,589500002.0
2007-12-19 16:47:00,2.0045,2.0047,2.0044,2.0046,494900001.0
2007-12-19 16:48:00,2.0046,2.00465,2.0044,2.00445,405599995.0
2007-12-19 16:49:00,2.00445,2.00455,2.00435,2.00445,408600000.0
2007-12-19 16:50:00,2.00445,2.0046,2.00445,2.00455,149600000.0
2007-12-19 16:51:00,2.00455,2.0048,2.00445,2.00475,240500002.0
2007-12-19 16:52:00,2.00465,2.005,2.00455,2.0047,1061100000.0
2007-12-19 16:53:00,2.0047,2.00485,2.00455,2.0047,651799998.0
2007-12-19 16:54:00,2.00465,2.0048,2.00465,2.0048,443799998.0
2007-12-19 16:55:00,2.0048,2.005,2.0046,2.005,628600000.0
2007-12-19 16:56:00,2.005,2.0056,2.00495,2.00545,1046000003.0
2007-12-19 16:57:00,2.00545,2.0055,2.0054,2.0054,875400000.0
2007-12-19 16:58:00,2.0054,2.0054,2.0051,2.00525,671499997.0
2007-12-19 16:59:00,2.00525,2.0055,2.0052,2.0053,480500000.0
2007-12-19 17:00:00,2.0053,2.0056,2.0051,2.00515,792699999.0
2007-12-19 17:01:00,2.00515,2.00555,2.00515,2.0055,860300003.0
2007-12-19 17:02:00,2.0055,2.0061,2.0054,2.0061,493300000.0
2007-12-19 17:03:00,2.0061,2.0068,2.0059,2.0067,452100001.0
2007-12-19 17:04:00,2.0068,2.00685,2.0065,2.00685,344150002.0
2007-12-19 17:05:00,2.007,2.0073,2.00655,2.00675,377800000.0
2007-12-19 17:06:00,2.00675,2.00705,2.0065,2.0065,1172300006.0
2007-12-19 17:07:00,2.0065,2.0065,2.00615,2.0064,1042600003.0
2007-12-19 17:08:00,2.0063,2.00695,2.0063,2.0068,992800000.0
2007-12-19 17:09:00,2.0068,2.0072,2.00675,2.0069,1121099999.0
2007-12-19 17:10:00,2.0069,2.0069,2.0063,2.00635,1374000000.0
2007-12-19 17:11:00,2.0064,2.0068,2.0063,2.0068,1041736000.0
2007-12-19 17:12:00,2.0068,2.0068,2.0064,2.00645,887300000.0
2007-12-19 17:13:00,2.00645,2.0067,2.00625,2.00635,689400001.0
2007-12-19 17:14:00,2.0064,2.0065,2.00625,2.0064,976300001.0
2007-12-19 17:15:00,2.0064,2.0064,2.0059,2.0063,575900000.0
2007-12-19 17:16:00,2.0064,2.0066,2.0063,2.0063,781500000.0
2007-12-19 17:17:00,2.0063,2.0064,2.0059,2.0059,713200000.0
2007-12-19 17:18:00,2.0059,2.00625,2.0058,2.0059,1319500000.0
2007-12-19 17:19:00,2.0059,2.0063,2.0059,2.00605,766300000.0
2007-12-19 17:20:00,2.0061,2.00615,2.006,2.0061,419400000.0
2007-12-19 17:21:00,2.0061,2.0064,2.0061,2.0064,320900000.0
2007-12-19 17:22:00,2.0064,2.0065,2.0062,2.0063,488800000.0
2007-12-19 17:23:00,2.0062,2.0064,2.0062,2.0063,299800000.0
2007-12-19 17:24:00,2.0063,2.00645,2.0063,2.0064,340900000.0
2007-12-19 17:25:00,2.0064,2.0064,2.00625,2.00625,240700000.0
2007-12-19 17:26:00,2.00625,2.00645,2.00625,2.0064,806100001.0
2007-12-19 17:27:00,2.0064,2.0065,2.00625,2.00645,542100000.0
2007-12-19 17:28:00,2.0065,2.0065,2.006,2.00615,351500000.0
2007-12-19 17:29:00,2.0062,2.0062,2.00565,2.00565,298899999.0
2007-12-19 17:30:00,2.0057,2.00575,2.00565,2.00565,373500001.0
2007-12-19 17:31:00,2.00565,2.0058,2.00555,2.0058,608500000.0
2007-12-19 17:32:00,2.00575,2.00595,2.00575,2.00585,394800000.0
2007-12-19 17:33:00,2.00585,2.00585,2.00555,2.00555,357300000.0
2007-12-19 17:34:00,2.00555,2.0058,2.0055,2.0056,862299998.0
2007-12-19 17:35:00,2.0056,2.00585,2.0055,2.0058,192100000.0
2007-12-19 17:36:00,2.0058,2.0059,2.00565,2.00575,673100000.0
2007-12-19 17:37:00,2.00575,2.0061,2.0057,2.00605,680000002.0
2007-12-19 17:38:00,2.00605,2.0064,2.00585,2.0061,1216299997.0
2007-12-19 17:39:00,2.00605,2.0062,2.0059,2.00595,567599999.0
2007-12-19 17:40:00,2.006,2.00605,2.0057,2.0058,1240100004.0
2007-12-19 17:41:00,2.0058,2.0061,2.00565,2.00585,1350199991.0
2007-12-19 17:42:00,2.0059,2.006,2.00575,2.00585,1057100004.0
2007-12-19 17:43:00,2.0059,2.006,2.0058,2.0058,293800001.0
2007-12-19 17:44:00,2.0058,2.0059,2.0055,2.0055,683800000.0
2007-12-19 17:45:00,2.0055,2.00555,2.00535,2.0054,1140600000.0
2007-12-19 17:46:00,2.0054,2.0055,2.0052,2.0052,580950000.0
2007-12-19 17:47:00,2.00525,2.00525,2.00485,2.00505,661600000.0
2007-12-19 17:48:00,2.0051,2.0054,2.005,2.0052,863400001.0
2007-12-19 17:49:00,2.00515,2.00515,2.00445,2.0045,1835000003.0
2007-12-19 17:50:00,2.0045,2.0047,2.0044,2.0044,1071800000.0
2007-12-19 17:51:00,2.0044,2.0045,2.00425,2.0043,764200000.0
2007-12-19 17:52:00,2.0043,2.00455,2.00425,2.0044,1209000003.0
2007-12-19 17:53:00,2.0044,2.00445,2.00415,2.0043,669699997.0
2007-12-19 17:54:00,2.00425,2.0046,2.0042,2.0044,667500002.0
2007-12-19 17:55:00,2.0044,2.00465,2.0043,2.0044,1356799998.0
2007-12-19 17:56:00,2.0044,2.0044,2.004,2.00405,825100000.0
2007-12-19 17:57:00,2.00405,2.00405,2.00385,2.00385,754200002.0
2007-12-19 17:58:00,2.00385,2.004,2.0037,2.00395,664249995.0
2007-12-19 17:59:00,2.00395,2.00395,2.0032,2.0032,975800000.0
2007-12-19 18:00:00,2.0033,2.0035,2.00315,2.0034,527600000.0
2007-12-19 18:01:00,2.0034,2.0035,2.0033,2.0034,406299999.0
2007-12-19 18:02:00,2.0034,2.0034,2.00265,2.00265,910949996.0
2007-12-19 18:03:00,2.00265,2.0027,2.0014,2.0015,1420199999.0
2007-12-19 18:04:00,2.0015,2.0015,2.0004,2.0006,1622199991.0
2007-12-19 18:05:00,2.0005,2.0006,1.99985,2.0002,1330550001.0
2007-12-19 18:06:00,2.0002,2.0004,1.9992,2.0003,1766750003.0
2007-12-19 18:07:00,2.0003,2.00065,2.0002,2.0004,1819300005.0
2007-12-19 18:08:00,1.9946,1.9962,1.9946,1.996,1225699997.0
2007-12-19 18:09:00,2.0008,2.0011,2.0008,2.001,1225699997.0
2007-12-19 18:10:00,2.001,2.00125,2.00075,2.00125,1724399996.0
2007-12-19 18:11:00,2.0013,2.0013,2.0005,2.0006,921499999.0
2007-12-19 18:12:00,2.0006,2.0009,2.0005,2.0007,1300600004.0
2007-12-19 18:13:00,2.0008,2.0009,2.00065,2.0008,1253399992.0
2007-12-19 18:14:00,2.0008,2.001,2.00035,2.0004,616300002.0
2007-12-19 18:15:00,2.0004,2.0006,2.0001,2.0002,1699999996.0
2007-12-19 18:16:00,2.0002,2.0003,1.9996,1.9996,1609600001.0
2007-12-19 18:17:00,1.9996,1.9998,1.9993,1.9995,1643899999.0
2007-12-19 18:18:00,1.9944,1.9947,1.9941,1.9944,1606449997.0
2007-12-19 18:19:00,1.9993,1.9994,1.99865,1.99885,1606449997.0
2007-12-19 18:20:00,1.99885,1.99955,1.99885,1.9995,618000002.0
2007-12-19 18:21:00,1.9995,1.9996,1.99925,1.99925,1220300000.0
2007-12-19 18:22:00,1.99925,1.9995,1.9985,1.9986,1413900005.0
2007-12-19 18:23:00,1.9986,1.9988,1.9985,1.99875,1863299990.0
2007-12-19 18:24:00,1.9988,1.9995,1.9988,1.9993,1725000004.0
2007-12-19 18:25:00,1.9993,1.9997,1.999,1.99965,789200000.0
2007-12-19 18:26:00,1.9997,2.0001,1.9996,2.0,749900000.0
2007-12-19 18:27:00,2.0,2.0002,1.9997,2.00005,962100001.0
2007-12-19 18:28:00,2.0001,2.00025,1.99995,2.0,873799998.0
2007-12-19 18:29:00,2.0,2.0003,1.9999,1.99995,1393299998.0
2007-12-19 18:30:00,1.99995,2.0,1.9977,1.9978,1561475002.0
2007-12-19 18:31:00,1.99765,1.99795,1.9974,1.99795,653399993.0
2007-12-19 18:32:00,1.998,1.9983,1.996,1.9967,1370700000.0
2007-12-19 18:33:00,1.9967,1.997,1.99565,1.99595,1501449997.0
2007-12-19 18:34:00,1.99595,1.9964,1.9958,1.9962,1117949997.0
2007-12-19 18:35:00,1.9962,1.9967,1.99615,1.9963,2102599996.0
2007-12-19 18:36:00,1.9965,1.9965,1.99545,1.9955,916599999.0
2007-12-19 18:37:00,1.9955,1.99575,1.9951,1.9957,1243500000.0
2007-12-19 18:38:00,1.9957,1.9965,1.9957,1.99605,940599999.0
2007-12-19 18:39:00,1.99605,1.9975,1.99605,1.99745,1416299999.0
2007-12-19 18:40:00,1.9957,1.9958,1.9956,1.9956,1604999999.0
2007-12-19 18:41:00,1.9974,1.99785,1.9974,1.99775,1604999999.0
2007-12-19 18:42:00,1.9978,1.9981,1.9977,1.9977,1490100004.0
2007-12-19 18:43:00,1.9977,1.99775,1.9971,1.9972,1675500000.0
2007-12-19 18:44:00,1.9972,1.9974,1.9971,1.9974,1799899962.0
2007-12-19 18:45:00,1.9974,1.9974,1.99725,1.9973,1200599990.0
2007-12-19 18:46:00,1.99735,1.9979,1.9973,1.99785,810700000.0
2007-12-19 18:47:00,1.99785,1.9979,1.9978,1.99785,427400000.0
2007-12-19 18:48:00,1.99785,1.9979,1.99775,1.9978,600000001.0
2007-12-19 18:49:00,1.9978,1.99815,1.99775,1.99785,1214900003.0
2007-12-19 18:50:00,1.99785,1.99825,1.9975,1.998,906950000.0
2007-12-19 18:51:00,1.998,1.9982,1.9979,1.9982,1343299994.0
2007-12-19 18:52:00,1.9982,1.9983,1.9976,1.9977,1539800001.0
2007-12-19 18:53:00,1.9977,1.9978,1.99705,1.99725,1763200005.0
2007-12-19 18:54:00,1.99725,1.9974,1.997,1.9971,1314700007.0
2007-12-19 18:55:00,1.9971,1.9971,1.9948,1.99485,1856299990.0
2007-12-19 18:56:00,1.995,1.9959,1.9947,1.9955,1427834995.0
2007-12-19 18:57:00,1.9955,1.9956,1.9944,1.99485,1244999999.0
2007-12-19 18:58:00,1.99485,1.995,1.993,1.9935,1261525001.0
2007-12-19 18:59:00,1.9936,1.99385,1.9927,1.9928,705500001.0
2007-12-19 19:00:00,1.9928,1.99355,1.99275,1.9933,1072300000.0
2007-12-19 19:01:00,1.99325,1.99605,1.9932,1.9959,1330099990.0
2007-12-19 19:02:00,1.9959,1.9959,1.9951,1.9953,567500000.0
2007-12-19 19:03:00,1.9953,1.9956,1.9952,1.9954,751200000.0
2007-12-19 19:04:00,1.9953,1.9953,1.9945,1.9947,1039000002.0
2007-12-19 19:05:00,1.9947,1.995,1.9944,1.995,750000000.0
2007-12-19 19:06:00,1.9949,1.995,1.9943,1.99445,876500003.0
2007-12-19 19:07:00,1.99445,1.9948,1.99415,1.9947,1075000001.0
2007-12-19 19:08:00,1.99465,1.9963,1.99465,1.996,1102949995.0
2007-12-19 19:09:00,1.996,1.9964,1.9955,1.9958,857499998.0
2007-12-19 19:10:00,1.9958,1.9964,1.99545,1.9958,918299999.0
2007-12-19 19:11:00,1.9958,1.9958,1.9955,1.9957,1273800004.0
2007-12-19 19:12:00,1.9957,1.9957,1.9947,1.9948,1046400002.0
2007-12-19 19:13:00,1.9948,1.9948,1.9945,1.9946,409700000.0
2007-12-19 19:14:00,1.9946,1.9947,1.9942,1.9943,919549999.0
2007-12-19 19:15:00,1.9943,1.9947,1.9942,1.99465,1062249997.0
2007-12-19 19:16:00,1.9947,1.99485,1.99465,1.9948,320000000.0
2007-12-19 19:17:00,1.9948,1.9948,1.99465,1.99465,268800000.0
2007-12-19 19:18:00,1.9946,1.99465,1.9941,1.9945,551500000.0
2007-12-19 19:19:00,1.9945,1.995,1.9945,1.995,705899999.0
2007-12-19 19:20:00,1.995,1.9951,1.9947,1.995,274400000.0
2007-12-19 19:21:00,1.995,1.995,1.9942,1.9945,654299998.0
2007-12-19 19:22:00,1.9945,1.9945,1.9935,1.9936,723699993.0
2007-12-19 19:23:00,1.9936,1.9945,1.9936,1.99425,774650001.0
2007-12-19 19:24:00,1.99425,1.99455,1.994,1.994,767500000.0
2007-12-19 19:25:00,1.994,1.9945,1.994,1.9942,413700000.0
2007-12-19 19:26:00,1.9942,1.9948,1.9942,1.9948,636300000.0
2007-12-19 19:27:00,1.9948,1.9951,1.9948,1.99505,349000001.0
2007-12-19 19:28:00,1.9951,1.99525,1.99505,1.99515,526400002.0
2007-12-19 19:29:00,1.99515,1.99525,1.9951,1.99515,183000000.0
2007-12-19 19:30:00,1.99515,1.9953,1.9951,1.99515,279100001.0
2007-12-19 19:31:00,1.99515,1.9953,1.9951,1.9952,370700000.0
2007-12-19 19:32:00,1.9952,1.9952,1.99515,1.9952,211900000.0
2007-12-19 19:33:00,1.9952,1.99575,1.9952,1.99565,235400000.0
2007-12-19 19:34:00,1.99565,1.9961,1.99565,1.99595,621600000.0
2007-12-19 19:35:00,1.99595,1.9962,1.9958,1.9958,762299998.0
2007-12-19 19:36:00,1.9958,1.9958,1.9953,1.99535,732699998.0
2007-12-19 19:37:00,1.99535,1.9958,1.99535,1.9955,1423500005.0
2007-12-19 19:38:00,1.99545,1.9959,1.99545,1.9957,1047400014.0
2007-12-19 19:39:00,1.9957,1.9958,1.99545,1.9958,572699999.0
2007-12-19 19:40:00,1.9957,1.99585,1.9955,1.9955,334400000.0
2007-12-19 19:41:00,1.9955,1.9957,1.99545,1.9955,349800000.0
2007-12-19 19:42:00,1.9955,1.9959,1.9953,1.9959,1206700006.0
2007-12-19 19:43:00,1.9959,1.99705,1.9959,1.99695,632500000.0
2007-12-19 19:44:00,1.9968,1.99705,1.99655,1.9966,767299998.0
2007-12-19 19:45:00,1.99665,1.99685,1.99655,1.99665,431699999.0
2007-12-19 19:46:00,1.99665,1.9971,1.99665,1.99685,388780000.0
2007-12-19 19:47:00,1.9969,1.9974,1.9969,1.9972,442100000.0
2007-12-19 19:48:00,1.9972,1.9972,1.9969,1.99695,564300003.0
2007-12-19 19:49:00,1.99695,1.997,1.9966,1.9966,496600000.0
2007-12-19 19:50:00,1.9966,1.9968,1.9966,1.9967,585999999.0
2007-12-19 19:51:00,1.9967,1.9968,1.9963,1.9963,415800001.0
2007-12-19 19:52:00,1.9963,1.9964,1.996,1.996,535500000.0
2007-12-19 19:53:00,1.996,1.9961,1.99575,1.99575,523600000.0
2007-12-19 19:54:00,1.9958,1.99605,1.99575,1.996,93900000.0
2007-12-19 19:55:00,1.996,1.99605,1.9957,1.9958,336100000.0
2007-12-19 19:56:00,1.9958,1.9959,1.99565,1.99565,465400000.0
2007-12-19 19:57:00,1.9957,1.99615,1.9955,1.996,853399997.0
2007-12-19 19:58:00,1.996,1.9962,1.99585,1.9962,996499997.0
2007-12-19 19:59:00,1.9962,1.997,1.9961,1.997,1236500001.0
2007-12-19 20:00:00,1.997,1.9973,1.9966,1.9966,580699999.0
2007-12-19 20:01:00,1.9966,1.9967,1.99635,1.9965,324399999.0
2007-12-19 20:02:00,1.9965,1.9966,1.9964,1.9964,373600000.0
2007-12-19 20:03:00,1.9964,1.99645,1.9961,1.9961,297000000.0
2007-12-19 20:04:00,1.9961,1.9965,1.9961,1.9965,776300002.0
2007-12-19 20:05:00,1.9966,1.9966,1.99605,1.9964,686499996.0
2007-12-19 20:06:00,1.9964,1.9966,1.99625,1.99625,231199999.0
2007-12-19 20:07:00,1.99625,1.9964,1.9961,1.9963,1457099990.0
2007-12-19 20:08:00,1.9963,1.9965,1.9961,1.9961,406700001.0
2007-12-19 20:09:00,1.9961,1.9962,1.9956,1.9959,629800000.0
2007-12-19 20:10:00,1.9958,1.9958,1.9955,1.9957,513400000.0
2007-12-19 20:11:00,1.9957,1.9957,1.99565,1.9957,151700000.0
2007-12-19 20:12:00,1.9957,1.9957,1.9957,1.9957,27200000.0
2007-12-19 20:13:00,1.9957,1.9957,1.9953,1.99545,184000000.0
2007-12-19 20:14:00,1.99545,1.9955,1.9954,1.9955,136600000.0
2007-12-19 20:15:00,1.9956,1.9956,1.9954,1.9954,154700000.0
2007-12-19 20:16:00,1.9954,1.99555,1.9953,1.99555,223600000.0
2007-12-19 20:17:00,1.99555,1.9957,1.9955,1.9957,143500000.0
2007-12-19 20:18:00,1.9957,1.9957,1.9957,1.9957,47200000.0
2007-12-19 20:19:00,1.9957,1.9958,1.9956,1.9958,57700000.0
2007-12-19 20:20:00,1.9958,1.996,1.99575,1.996,244600000.0
2007-12-19 20:21:00,1.996,1.996,1.99595,1.99595,88800000.0
2007-12-19 20:22:00,1.99595,1.99595,1.9958,1.9959,267600003.0
2007-12-19 20:23:00,1.9959,1.9962,1.99585,1.9962,153400000.0
2007-12-19 20:24:00,1.9962,1.9962,1.9962,1.9962,1750000.0
2007-12-19 20:25:00,1.9959,1.99635,1.9959,1.9961,507200002.0
2007-12-19 20:26:00,1.9961,1.9962,1.9959,1.99605,248100000.0
2007-12-19 20:27:00,1.9961,1.9961,1.99585,1.99585,133300000.0
2007-12-19 20:28:00,1.99585,1.996,1.9958,1.99585,624100000.0
2007-12-19 20:29:00,1.99585,1.996,1.9956,1.99565,452500000.0
2007-12-19 20:30:00,1.9956,1.9959,1.9956,1.9959,378800000.0
2007-12-19 20:31:00,1.9959,1.996,1.9959,1.99595,144000000.0
2007-12-19 20:32:00,1.9959,1.996,1.9959,1.9959,160700000.0
2007-12-19 20:33:00,1.9959,1.99595,1.99555,1.9956,339800000.0
2007-12-19 20:34:00,1.99555,1.99575,1.99555,1.9957,374099999.0
2007-12-19 20:35:00,1.99565,1.9957,1.99545,1.9957,769100000.0
2007-12-19 20:36:00,1.99565,1.99585,1.9956,1.9958,239800001.0
2007-12-19 20:37:00,1.99585,1.9962,1.99585,1.9959,371700000.0
2007-12-19 20:38:00,1.9959,1.9961,1.99585,1.99605,776999996.0
2007-12-19 20:39:00,1.99605,1.9961,1.99595,1.99605,92400000.0
2007-12-19 20:40:00,1.996,1.99625,1.99595,1.99625,134600000.0
2007-12-19 20:41:00,1.99625,1.99635,1.99615,1.9963,309300000.0
2007-12-19 20:42:00,1.9963,1.9963,1.99605,1.99605,109300000.0
2007-12-19 20:43:00,1.99605,1.99605,1.996,1.996,516499999.0
2007-12-19 20:44:00,1.996,1.99625,1.996,1.99625,512499996.0
2007-12-19 20:45:00,1.99625,1.9965,1.99625,1.9965,124455000.0
2007-12-19 20:46:00,1.9965,1.9965,1.99625,1.99645,271870001.0
2007-12-19 20:47:00,1.9965,1.9966,1.99615,1.9963,432300002.0
2007-12-19 20:48:00,1.9963,1.99635,1.9962,1.9963,196600000.0
2007-12-19 20:49:00,1.9963,1.9963,1.99595,1.9961,436700000.0
2007-12-19 20:50:00,1.9961,1.9961,1.996,1.996,147100000.0
2007-12-19 20:51:00,1.996,1.9961,1.99595,1.996,156900000.0
2007-12-19 20:52:00,1.9961,1.9962,1.996,1.9961,294600000.0
2007-12-19 20:53:00,1.9961,1.99615,1.9961,1.9961,69700000.0
2007-12-19 20:54:00,1.9961,1.9961,1.9961,1.9961,74000000.0
2007-12-19 20:55:00,1.9961,1.99615,1.99595,1.99605,218300000.0
2007-12-19 20:56:00,1.996,1.99605,1.99595,1.996,189100000.0
2007-12-19 20:57:00,1.996,1.9961,1.9959,1.99595,452100000.0
2007-12-19 20:58:00,1.99595,1.99595,1.9958,1.99585,319600004.0
2007-12-19 20:59:00,1.99585,1.99595,1.99585,1.99595,123200000.0
2007-12-19 21:00:00,1.996,1.996,1.99585,1.99585,127200000.0
2007-12-19 21:01:00,1.99585,1.9959,1.9958,1.9959,58400000.0
2007-12-19 21:02:00,1.9959,1.996,1.9959,1.996,111200000.0
2007-12-19 21:03:00,1.996,1.996,1.996,1.996,31200000.0
2007-12-19 21:04:00,1.996,1.996,1.99595,1.996,182500000.0
2007-12-19 21:05:00,1.996,1.99625,1.9959,1.99605,456400002.0
2007-12-19 21:06:00,1.9961,1.9962,1.99605,1.99605,175100001.0
2007-12-19 21:07:00,1.9961,1.99615,1.9961,1.9961,72400000.0
2007-12-19 21:08:00,1.9961,1.9961,1.99585,1.9959,292800000.0
2007-12-19 21:09:00,1.9959,1.996,1.9959,1.9959,204200000.0
2007-12-19 21:10:00,1.9959,1.9959,1.9957,1.9957,307600000.0
2007-12-19 21:11:00,1.9957,1.9957,1.99565,1.9957,109600000.0
2007-12-19 21:12:00,1.9957,1.9957,1.99565,1.9957,98400000.0
2007-12-19 21:13:00,1.9957,1.99595,1.9957,1.9958,215900000.0
2007-12-19 21:14:00,1.9958,1.99595,1.99565,1.9957,568800000.0
2007-12-19 21:15:00,1.9957,1.9957,1.99555,1.9956,328200000.0
2007-12-19 21:16:00,1.99555,1.9957,1.9955,1.99565,312800000.0
2007-12-19 21:17:00,1.99565,1.9957,1.99545,1.99555,373899996.0
2007-12-19 21:18:00,1.9955,1.99565,1.9955,1.99555,224399998.0
2007-12-19 21:19:00,1.9955,1.9956,1.9955,1.99555,135700000.0
2007-12-19 21:20:00,1.99555,1.99575,1.99555,1.9957,73600000.0
2007-12-19 21:21:00,1.9957,1.9959,1.99565,1.9959,321199999.0
2007-12-19 21:22:00,1.9959,1.996,1.9959,1.996,212000000.0
2007-12-19 21:23:00,1.996,1.9964,1.996,1.9963,886400005.0
2007-12-19 21:24:00,1.9963,1.997,1.9963,1.9968,998200001.0
2007-12-19 21:25:00,1.9968,1.99695,1.9966,1.9968,474700000.0
2007-12-19 21:26:00,1.9968,1.997,1.9967,1.9967,281800000.0
2007-12-19 21:27:00,1.9967,1.9967,1.99645,1.99645,356900000.0
2007-12-19 21:28:00,1.99645,1.9969,1.99645,1.99675,471000004.0
2007-12-19 21:29:00,1.99675,1.9969,1.9965,1.9966,243200000.0
2007-12-19 21:30:00,1.9966,1.9968,1.9965,1.9967,366900000.0
2007-12-19 21:31:00,1.9967,1.9969,1.9966,1.9966,679700001.0
2007-12-19 21:32:00,1.9966,1.9969,1.99655,1.99675,372999994.0
2007-12-19 21:33:00,1.9968,1.9969,1.99675,1.9968,359400000.0
2007-12-19 21:34:00,1.9968,1.9968,1.9967,1.9967,152800000.0
2007-12-19 21:35:00,1.9967,1.9967,1.9966,1.9966,386200000.0
2007-12-19 21:36:00,1.9966,1.9969,1.9966,1.9968,479400000.0
2007-12-19 21:37:00,1.9968,1.997,1.9966,1.9966,163300000.0
2007-12-19 21:38:00,1.9966,1.9967,1.99645,1.99645,284100000.0
2007-12-19 21:39:00,1.99645,1.9965,1.9963,1.9964,91100000.0
2007-12-19 21:40:00,1.99635,1.9965,1.9962,1.9964,669499995.0
2007-12-19 21:41:00,1.9964,1.9964,1.99605,1.99615,406700000.0
2007-12-19 21:42:00,1.99615,1.9964,1.9961,1.9964,603400000.0
2007-12-19 21:43:00,1.9964,1.9964,1.99575,1.99575,342100000.0
2007-12-19 21:44:00,1.99575,1.996,1.99575,1.99585,596199999.0
2007-12-19 21:45:00,1.99585,1.9959,1.99575,1.99585,634300002.0
2007-12-19 21:46:00,1.99585,1.996,1.99585,1.996,351399996.0
2007-12-19 21:47:00,1.996,1.9961,1.99585,1.9961,716999992.0
2007-12-19 21:48:00,1.9961,1.9961,1.9957,1.9959,575100000.0
2007-12-19 21:49:00,1.9959,1.997,1.9959,1.9965,314900000.0
2007-12-19 21:50:00,1.9965,1.9967,1.9963,1.9966,207400000.0
2007-12-19 21:51:00,1.9966,1.9966,1.99635,1.9965,465899998.0
2007-12-19 21:52:00,1.99645,1.99645,1.99635,1.9964,239800000.0
2007-12-19 21:53:00,1.9964,1.9964,1.9964,1.9964,31200000.0
2007-12-19 21:54:00,1.9964,1.9964,1.9961,1.9961,146400000.0
2007-12-19 21:55:00,1.9961,1.9966,1.9961,1.9966,326400000.0
2007-12-19 21:56:00,1.9966,1.9967,1.9963,1.9964,187200000.0
2007-12-19 21:57:00,1.9964,1.9965,1.9962,1.9962,92800000.0
2007-12-19 21:58:00,1.9962,1.99645,1.99615,1.9964,321599998.0
2007-12-19 21:59:00,1.9964,1.9966,1.9963,1.9965,460700000.0
2007-12-19 22:00:00,1.9965,1.9965,1.99615,1.9965,503099999.0
2007-12-19 22:01:00,1.9964,1.9968,1.9964,1.99675,389000000.0
2007-12-19 22:02:00,1.99675,1.9969,1.9966,1.99675,328900000.0
2007-12-19 22:03:00,1.9967,1.997,1.9967,1.997,402800001.0
2007-12-19 22:04:00,1.997,1.9975,1.997,1.9975,449399997.0
2007-12-19 22:05:00,1.9975,1.99755,1.9973,1.9975,509299998.0
2007-12-19 22:06:00,1.9975,1.9977,1.9975,1.9977,112000000.0
2007-12-19 22:07:00,1.9977,1.99775,1.99765,1.99775,162400000.0
2007-12-19 22:08:00,1.99775,1.99775,1.9975,1.9976,173800000.0
2007-12-19 22:09:00,1.9976,1.9976,1.997,1.9972,194400000.0
2007-12-19 22:10:00,1.9972,1.9972,1.99695,1.997,313600000.0
2007-12-19 22:11:00,1.997,1.9972,1.99695,1.99705,103200001.0
2007-12-19 22:12:00,1.99705,1.9973,1.99705,1.9973,109900000.0
2007-12-19 22:13:00,1.9973,1.9976,1.9972,1.9975,206900000.0
2007-12-19 22:14:00,1.9975,1.9978,1.9975,1.9978,220700000.0
2007-12-19 22:15:00,1.9978,1.99795,1.9978,1.9979,196600000.0
2007-12-19 22:16:00,1.9979,1.998,1.9978,1.998,313999999.0
2007-12-19 22:17:00,1.998,1.9982,1.998,1.9982,276300000.0
2007-12-19 22:18:00,1.9982,1.9982,1.998,1.9981,97200000.0
2007-12-19 22:19:00,1.9981,1.9981,1.9981,1.9981,48800000.0
2007-12-19 22:20:00,1.9981,1.9984,1.9981,1.9984,171400000.0
2007-12-19 22:21:00,1.9984,1.9984,1.9981,1.9981,85600000.0
2007-12-19 22:22:00,1.9981,1.9982,1.9981,1.9981,94400000.0
2007-12-19 22:23:00,1.9981,1.99825,1.99805,1.9981,134200000.0
2007-12-19 22:24:00,1.9981,1.9982,1.998,1.9981,158400000.0
2007-12-19 22:25:00,1.9981,1.9982,1.998,1.99805,268800000.0
2007-12-19 22:26:00,1.99805,1.9981,1.99795,1.99805,149300000.0
2007-12-19 22:27:00,1.99815,1.99815,1.9979,1.9981,332999995.0
2007-12-19 22:28:00,1.9981,1.9981,1.9979,1.9981,127400000.0
2007-12-19 22:29:00,1.9981,1.9981,1.99795,1.998,97300000.0
2007-12-19 22:30:00,1.998,1.9982,1.998,1.9981,136100000.0
2007-12-19 22:31:00,1.9981,1.9982,1.99795,1.99805,376299995.0
2007-12-19 22:32:00,1.99805,1.9982,1.998,1.9981,340800000.0
2007-12-19 22:33:00,1.9981,1.9981,1.99785,1.99795,380399999.0
2007-12-19 22:34:00,1.99795,1.9982,1.99785,1.99785,374399998.0
2007-12-19 22:35:00,1.99785,1.998,1.9978,1.9979,429299993.0
2007-12-19 22:36:00,1.99785,1.998,1.9978,1.9979,458299998.0
2007-12-19 22:37:00,1.9979,1.998,1.9978,1.99785,145600000.0
2007-12-19 22:38:00,1.99785,1.998,1.99785,1.9979,96800000.0
2007-12-19 22:39:00,1.99785,1.998,1.9978,1.998,162900000.0
2007-12-19 22:40:00,1.998,1.998,1.9979,1.998,54300000.0
2007-12-19 22:41:00,1.99805,1.99805,1.998,1.99805,155400000.0
2007-12-19 22:42:00,1.99805,1.99805,1.9979,1.9979,125900000.0
2007-12-19 22:43:00,1.9979,1.998,1.9979,1.998,63600000.0
2007-12-19 22:44:00,1.998,1.998,1.99785,1.9979,242600000.0
2007-12-19 22:45:00,1.9979,1.99795,1.9977,1.9977,247300000.0
2007-12-19 22:46:00,1.9977,1.9978,1.9975,1.9978,773099991.0
2007-12-19 22:47:00,1.9978,1.9978,1.9974,1.99745,199600000.0
2007-12-19 22:48:00,1.99745,1.99745,1.99745,1.99745,26400000.0
2007-12-19 22:49:00,1.9974,1.99745,1.99725,1.99725,89600000.0
2007-12-19 22:50:00,1.99725,1.99725,1.99715,1.9972,225900000.0
2007-12-19 22:51:00,1.9971,1.9975,1.9971,1.9975,146600001.0
2007-12-19 22:52:00,1.9975,1.9975,1.9974,1.9974,18000000.0
2007-12-19 22:53:00,1.9975,1.9976,1.99745,1.9976,225700000.0
2007-12-19 22:54:00,1.9976,1.9976,1.9974,1.9974,72000000.0
2007-12-19 22:55:00,1.9974,1.99755,1.99735,1.99735,264300000.0
2007-12-19 22:56:00,1.99735,1.9974,1.99675,1.99675,143000000.0
2007-12-19 22:57:00,1.9968,1.9968,1.9966,1.9967,82400000.0
2007-12-19 22:58:00,1.9967,1.9967,1.9967,1.9967,80500000.0
2007-12-19 22:59:00,1.9967,1.9969,1.99665,1.99685,311399991.0
2007-12-19 23:00:00,1.9968,1.9969,1.99665,1.9967,419299997.0
2007-12-19 23:01:00,1.9967,1.9968,1.99655,1.99655,410100002.0
2007-12-19 23:02:00,1.99655,1.9968,1.99655,1.99675,422400000.0
2007-12-19 23:03:00,1.9968,1.9968,1.9967,1.9968,35300000.0
2007-12-19 23:04:00,1.9968,1.9968,1.9966,1.9968,52800000.0
2007-12-19 23:05:00,1.9968,1.997,1.9968,1.997,96200000.0
2007-12-19 23:06:00,1.997,1.9973,1.9969,1.997,232100001.0
2007-12-19 23:07:00,1.997,1.9971,1.99665,1.9968,308800000.0
2007-12-19 23:08:00,1.9968,1.9968,1.99645,1.99655,554200000.0
2007-12-19 23:09:00,1.99655,1.99665,1.99645,1.99645,406200000.0
2007-12-19 23:10:00,1.99645,1.9966,1.99645,1.9966,37400000.0
2007-12-19 23:11:00,1.9966,1.9966,1.9966,1.9966,9600000.0
2007-12-19 23:12:00,1.9966,1.9966,1.9966,1.9966,101600000.0
2007-12-19 23:13:00,1.9966,1.9968,1.9966,1.9967,434000000.0
2007-12-19 23:14:00,1.9967,1.9968,1.9966,1.9967,180000000.0
2007-12-19 23:15:00,1.9967,1.9967,1.9966,1.9966,90600000.0
2007-12-19 23:16:00,1.9966,1.9967,1.99655,1.9967,169200001.0
2007-12-19 23:17:00,1.9967,1.9968,1.9966,1.9966,87200000.0
2007-12-19 23:18:00,1.99665,1.9972,1.99665,1.9971,169600000.0
2007-12-19 23:19:00,1.9971,1.9975,1.9967,1.9975,318400000.0
2007-12-19 23:20:00,1.9975,1.9976,1.9974,1.9976,139500000.0
2007-12-19 23:21:00,1.9976,1.99775,1.9974,1.9975,217500000.0
2007-12-19 23:22:00,1.9975,1.9978,1.9974,1.9978,213300000.0
2007-12-19 23:23:00,1.99775,1.9978,1.99765,1.9977,189800000.0
2007-12-19 23:24:00,1.9978,1.9981,1.99775,1.9978,37100000.0
2007-12-19 23:25:00,1.9978,1.9981,1.9978,1.9981,7000000.0
2007-12-19 23:26:00,1.9981,1.9981,1.9978,1.9981,4000000.0
2007-12-19 23:27:00,1.9981,1.9981,1.9975,1.9977,42600000.0
2007-12-19 23:28:00,1.9977,1.9979,1.9976,1.9976,152100000.0
2007-12-19 23:29:00,1.9976,1.998,1.9976,1.9976,29400000.0
2007-12-19 23:30:00,1.9976,1.9978,1.9975,1.9978,77600000.0
2007-12-19 23:31:00,1.9978,1.998,1.9978,1.998,3200000.0
2007-12-19 23:32:00,1.99775,1.998,1.9977,1.998,18300000.0
2007-12-19 23:33:00,1.9978,1.9979,1.9976,1.9976,6900000.0
2007-12-19 23:34:00,1.9976,1.9977,1.9976,1.9976,39200000.0
2007-12-19 23:35:00,1.9976,1.9977,1.9976,1.9977,9000000.0
2007-12-19 23:36:00,1.9976,1.998,1.99755,1.9978,139500000.0
2007-12-19 23:37:00,1.9978,1.998,1.99765,1.9978,102800000.0
2007-12-19 23:38:00,1.9978,1.9978,1.99755,1.9976,220499999.0
2007-12-19 23:39:00,1.9976,1.9976,1.99735,1.99735,463199998.0
2007-12-19 23:40:00,1.99735,1.9975,1.99735,1.9975,300699998.0
2007-12-19 23:41:00,1.9975,1.9978,1.99735,1.9978,54900000.0
2007-12-19 23:42:00,1.9978,1.9978,1.9975,1.9975,99199998.0
2007-12-19 23:43:00,1.99755,1.99755,1.9975,1.9975,85899997.0
2007-12-19 23:44:00,1.9975,1.99755,1.9973,1.99745,132799998.0
2007-12-19 23:45:00,1.9974,1.9974,1.997,1.99715,222100001.0
2007-12-19 23:46:00,1.99715,1.9973,1.99715,1.99715,107200000.0
2007-12-19 23:47:00,1.99715,1.9975,1.9971,1.9975,401999999.0
2007-12-19 23:48:00,1.9975,1.9975,1.99725,1.99725,89600000.0
2007-12-19 23:49:00,1.99725,1.99745,1.99725,1.99745,120800000.0
2007-12-19 23:50:00,1.99745,1.99755,1.99735,1.99755,179600000.0
2007-12-19 23:51:00,1.99755,1.99755,1.9974,1.99745,137799997.0
2007-12-19 23:52:00,1.9974,1.99765,1.9974,1.9976,68800001.0
2007-12-19 23:53:00,1.9976,1.9976,1.9976,1.9976,104800000.0
2007-12-19 23:54:00,1.9976,1.99785,1.9976,1.9977,134400000.0
2007-12-19 23:55:00,1.9977,1.9977,1.9977,1.9977,8000000.0
2007-12-19 23:56:00,1.9977,1.9978,1.9976,1.9978,89600000.0
2007-12-19 23:57:00,1.9978,1.9978,1.9975,1.9978,133600000.0
2007-12-19 23:58:00,1.9978,1.9978,1.99765,1.99775,149800000.0
2007-12-19 23:59:00,1.99775,1.9978,1.9976,1.9978,118200000.0
2007-12-20 00:00:00,1.9978,1.9978,1.99735,1.99745,242900000.0
2007-12-20 00:01:00,1.9974,1.99755,1.9973,1.99735,328400000.0
2007-12-20 00:02:00,1.99735,1.99765,1.99735,1.9975,224000000.0
2007-12-20 00:03:00,1.9975,1.9976,1.99735,1.99755,276800000.0
2007-12-20 00:04:00,1.99765,1.9977,1.9975,1.9977,179200000.0
2007-12-20 00:05:00,1.9975,1.9977,1.9975,1.99765,194300000.0
2007-12-20 00:06:00,1.99765,1.9978,1.9976,1.99765,272000000.0
2007-12-20 00:07:00,1.99765,1.9979,1.9975,1.9979,429700000.0
2007-12-20 00:08:00,1.9979,1.99795,1.9978,1.99795,496000000.0
2007-12-20 00:09:00,1.99795,1.99795,1.99785,1.9979,340900000.0
2007-12-20 00:10:00,1.99785,1.9979,1.9977,1.9979,474200007.0
2007-12-20 00:11:00,1.99795,1.99795,1.9979,1.9979,534400000.0
2007-12-20 00:12:00,1.998,1.998,1.9979,1.998,232900000.0
2007-12-20 00:13:00,1.998,1.9981,1.998,1.9981,109700000.0
2007-12-20 00:14:00,1.9981,1.9981,1.9979,1.9979,26000000.0
2007-12-20 00:15:00,1.9979,1.99795,1.99785,1.99795,119300000.0
2007-12-20 00:16:00,1.99785,1.9979,1.9977,1.9977,147300000.0
2007-12-20 00:17:00,1.9977,1.99795,1.9976,1.99795,217900000.0
2007-12-20 00:18:00,1.99785,1.99788,1.99772,1.99788,13000000.0
2007-12-20 00:19:00,1.9979,1.9979,1.9975,1.9975,257499998.0
2007-12-20 00:20:00,1.9975,1.9975,1.9969,1.997,416399996.0
2007-12-20 00:21:00,1.9969,1.9969,1.99675,1.99675,180000000.0
2007-12-20 00:22:00,1.9968,1.9969,1.9965,1.9965,121800000.0
2007-12-20 00:23:00,1.9965,1.99655,1.9964,1.99655,312500000.0
2007-12-20 00:24:00,1.99655,1.99715,1.99645,1.99715,126600000.0
2007-12-20 00:25:00,1.99715,1.99725,1.9969,1.99695,52800000.0
2007-12-20 00:26:00,1.99695,1.99695,1.9969,1.99695,63300000.0
2007-12-20 00:27:00,1.99695,1.99755,1.99695,1.99725,85800000.0
2007-12-20 00:28:00,1.99735,1.99775,1.997,1.99715,143000000.0
2007-12-20 00:29:00,1.99715,1.9973,1.997,1.99715,186200000.0
2007-12-20 00:30:00,1.99715,1.99715,1.99705,1.9971,26600000.0
2007-12-20 00:31:00,1.9971,1.99715,1.9971,1.99715,33100000.0
2007-12-20 00:32:00,1.99715,1.99715,1.9969,1.99695,102500000.0
2007-12-20 00:33:00,1.997,1.9971,1.9968,1.9971,130300000.0
2007-12-20 00:34:00,1.9971,1.9971,1.997,1.997,37400000.0
2007-12-20 00:35:00,1.99705,1.99725,1.99705,1.9971,48400000.0
2007-12-20 00:36:00,1.9971,1.9971,1.9969,1.99695,61300000.0
2007-12-20 00:37:00,1.9969,1.9969,1.99685,1.9969,57200000.0
2007-12-20 00:38:00,1.9969,1.99705,1.99685,1.99705,13800000.0
2007-12-20 00:39:00,1.9968,1.9969,1.9968,1.9969,12500000.0
2007-12-20 00:40:00,1.9968,1.9968,1.9968,1.9968,12000000.0
2007-12-20 00:41:00,1.9967,1.99676,1.99659,1.99659,85900000.0
2007-12-20 00:42:00,1.9967,1.9969,1.99665,1.9969,37000000.0
2007-12-20 00:43:00,1.9969,1.9969,1.99655,1.99655,37300000.0
2007-12-20 00:44:00,1.9964,1.9964,1.9963,1.9963,9300000.0
2007-12-20 00:45:00,1.9963,1.99635,1.9963,1.99635,32600000.0
2007-12-20 00:46:00,1.99612,1.99643,1.99612,1.99631,9300000.0
2007-12-20 00:47:00,1.99635,1.99635,1.9963,1.99635,20700000.0
2007-12-20 00:48:00,1.99635,1.99635,1.99635,1.99635,8000000.0
2007-12-20 00:49:00,1.99635,1.99635,1.9962,1.9963,39500000.0
2007-12-20 00:50:00,1.9965,1.9965,1.9965,1.9965,1000000.0
2007-12-20 00:51:00,1.9965,1.9965,1.99595,1.99625,93000000.0
2007-12-20 00:52:00,1.99625,1.99625,1.9957,1.99595,40200000.0
2007-12-20 00:53:00,1.9958,1.99595,1.9952,1.99575,70000000.0
2007-12-20 00:54:00,1.99595,1.9961,1.99565,1.99575,162000000.0
2007-12-20 00:55:00,1.99575,1.99625,1.9957,1.99595,134000000.0
2007-12-20 00:56:00,1.99595,1.99595,1.99595,1.99595,2400000.0
2007-12-20 00:57:00,1.9956,1.99595,1.99545,1.9955,43400000.0
2007-12-20 00:58:00,1.9955,1.9955,1.9955,1.9955,1400000.0
2007-12-20 00:59:00,1.99547,1.9956,1.99533,1.99533,229600000.0
2007-12-20 01:00:00,1.9955,1.99565,1.9955,1.9955,71700000.0
2007-12-20 01:01:00,1.99565,1.9959,1.99565,1.9959,12300000.0
2007-12-20 01:02:00,1.9959,1.99625,1.99585,1.99585,105700000.0
2007-12-20 01:03:00,1.996,1.99655,1.996,1.99625,81600000.0
2007-12-20 01:04:00,1.99625,1.99625,1.996,1.996,27500000.0
2007-12-20 01:05:00,1.996,1.99625,1.996,1.99625,6600000.0
2007-12-20 01:06:00,1.99625,1.99675,1.99625,1.99655,34800000.0
2007-12-20 01:07:00,1.9965,1.9965,1.9965,1.9965,10800000.0
2007-12-20 01:08:00,1.9965,1.99655,1.9963,1.9963,216500000.0
2007-12-20 01:09:00,1.9963,1.997,1.99625,1.99665,431300000.0
2007-12-20 01:10:00,1.99665,1.99695,1.99665,1.9967,81500000.0
2007-12-20 01:11:00,1.99665,1.99667,1.99639,1.99661,591900002.0
2007-12-20 01:12:00,1.9967,1.9967,1.9966,1.9967,46800000.0
2007-12-20 01:13:00,1.9968,1.997,1.99675,1.99695,122100000.0
2007-12-20 01:14:00,1.99685,1.99695,1.9968,1.99685,110400000.0
2007-12-20 01:15:00,1.9969,1.9969,1.9968,1.9969,56000000.0
2007-12-20 01:16:00,1.9969,1.9969,1.9968,1.9969,29200000.0
2007-12-20 01:17:00,1.9969,1.9969,1.9969,1.9969,17300000.0
2007-12-20 01:18:00,1.9969,1.997,1.9969,1.997,79000000.0
2007-12-20 01:19:00,1.997,1.997,1.9967,1.9967,114200000.0
2007-12-20 01:20:00,1.9969,1.9969,1.99655,1.99655,89100000.0
2007-12-20 01:21:00,1.9966,1.9966,1.99655,1.9966,17600000.0
2007-12-20 01:22:00,1.9966,1.9966,1.9966,1.9966,4000000.0
2007-12-20 01:23:00,1.99655,1.997,1.99655,1.997,11800000.0
2007-12-20 01:24:00,1.997,1.997,1.99675,1.99675,7000000.0
2007-12-20 01:25:00,1.997,1.997,1.997,1.997,300000.0
2007-12-20 01:26:00,1.99642,1.9967,1.99642,1.9967,227200000.0
2007-12-20 01:27:00,1.997,1.997,1.997,1.997,900000.0
2007-12-20 01:28:00,1.997,1.997,1.997,1.997,13900000.0
2007-12-20 01:29:00,1.997,1.9971,1.997,1.9971,35200000.0
2007-12-20 01:30:00,1.9971,1.99725,1.9971,1.99725,46900000.0
2007-12-20 01:31:00,1.9972,1.9973,1.9972,1.9973,12700000.0
2007-12-20 01:32:00,1.9975,1.9975,1.9975,1.9975,4000000.0
2007-12-20 01:33:00,1.9975,1.9975,1.9973,1.9973,96800002.0
2007-12-20 01:34:00,1.9975,1.9975,1.9975,1.9975,20000000.0
2007-12-20 01:35:00,1.9973,1.9973,1.9973,1.9973,8200000.0
2007-12-20 01:36:00,1.99714,1.99714,1.99686,1.99714,23600000.0
2007-12-20 01:37:00,1.9973,1.9973,1.9973,1.9973,17300000.0
2007-12-20 01:38:00,1.9973,1.9973,1.9973,1.9973,12500000.0
2007-12-20 01:39:00,1.9973,1.99745,1.9973,1.99735,72800000.0
2007-12-20 01:40:00,1.99735,1.9978,1.99725,1.99745,205700000.0
2007-12-20 01:41:00,1.99698,1.99729,1.99684,1.99729,127400000.0
2007-12-20 01:42:00,1.9974,1.9974,1.9974,1.9974,27500000.0
2007-12-20 01:43:00,1.9974,1.9974,1.9972,1.9973,64400000.0
2007-12-20 01:44:00,1.9972,1.99725,1.9969,1.9971,117300000.0
2007-12-20 01:45:00,1.9971,1.9973,1.997,1.9972,275200000.0
2007-12-20 01:46:00,1.9972,1.9974,1.997,1.997,36800000.0
2007-12-20 01:47:00,1.99705,1.99715,1.9969,1.9969,121000000.0
2007-12-20 01:48:00,1.9969,1.9969,1.9963,1.9963,287500000.0
2007-12-20 01:49:00,1.99605,1.9963,1.996,1.99605,179300000.0
2007-12-20 01:50:00,1.99605,1.99605,1.996,1.996,32800000.0
2007-12-20 01:51:00,1.996,1.9961,1.996,1.996,14200000.0
2007-12-20 01:52:00,1.996,1.996,1.996,1.996,3400000.0
2007-12-20 01:53:00,1.996,1.996,1.996,1.996,10000000.0
2007-12-20 01:54:00,1.996,1.99605,1.996,1.996,11100000.0
2007-12-20 01:55:00,1.99595,1.9964,1.99595,1.9964,33300000.0
2007-12-20 01:56:00,1.9964,1.9964,1.9964,1.9964,3000000.0
2007-12-20 01:57:00,1.9964,1.9964,1.9964,1.9964,8400000.0
2007-12-20 01:58:00,1.99602,1.99604,1.99587,1.99587,13000000.0
2007-12-20 01:59:00,1.99581,1.99598,1.99581,1.99592,48600000.0
2007-12-20 02:00:00,1.9964,1.9964,1.9964,1.9964,8400000.0
2007-12-20 02:01:00,1.9962,1.9964,1.9962,1.9964,16300000.0
2007-12-20 02:02:00,1.9964,1.9969,1.9963,1.9969,45300000.0
2007-12-20 02:03:00,1.9965,1.9966,1.99635,1.9966,24900000.0
2007-12-20 02:04:00,1.9966,1.99695,1.9966,1.99695,43000000.0
2007-12-20 02:05:00,1.99695,1.99695,1.9968,1.99695,34600000.0
2007-12-20 02:06:00,1.9968,1.99745,1.9968,1.9972,57800000.0
2007-12-20 02:07:00,1.9972,1.9972,1.99695,1.99695,13600000.0
2007-12-20 02:08:00,1.997,1.9982,1.997,1.99755,93900000.0
2007-12-20 02:09:00,1.99755,1.9982,1.9975,1.99805,64500000.0
2007-12-20 02:10:00,1.99805,1.9985,1.998,1.998,127100000.0
2007-12-20 02:11:00,1.99805,1.9981,1.998,1.99805,33500000.0
2007-12-20 02:12:00,1.998,1.9981,1.9977,1.9977,81700000.0
2007-12-20 02:13:00,1.99775,1.99805,1.9976,1.99775,139400000.0
2007-12-20 02:14:00,1.99775,1.99775,1.99775,1.99775,2400000.0
2007-12-20 02:15:00,1.9977,1.99775,1.9975,1.9975,69400000.0
2007-12-20 02:16:00,1.9975,1.99775,1.9975,1.9976,248000000.0
2007-12-20 02:17:00,1.9976,1.9979,1.9975,1.9979,179500000.0
2007-12-20 02:18:00,1.9979,1.9982,1.9975,1.99765,352600000.0
2007-12-20 02:19:00,1.99765,1.9982,1.99765,1.9982,68000000.0
2007-12-20 02:20:00,1.9982,1.9982,1.9975,1.99775,53400000.0
2007-12-20 02:21:00,1.9978,1.99795,1.9978,1.99795,22400000.0
2007-12-20 02:22:00,1.998,1.998,1.998,1.998,800000.0
2007-12-20 02:23:00,1.998,1.9983,1.99775,1.99775,22400000.0
2007-12-20 02:24:00,1.99775,1.99775,1.99765,1.99775,18100000.0
2007-12-20 02:25:00,1.998,1.998,1.99755,1.99755,3400000.0
2007-12-20 02:26:00,1.99765,1.9977,1.9976,1.9977,30900000.0
2007-12-20 02:27:00,1.9977,1.99795,1.99755,1.99795,46700000.0
2007-12-20 02:28:00,1.99795,1.99795,1.99795,1.99795,7200000.0
2007-12-20 02:29:00,1.99795,1.99795,1.9978,1.9978,12800000.0
2007-12-20 02:30:00,1.9978,1.9978,1.9978,1.9978,16800000.0
2007-12-20 02:31:00,1.99795,1.99795,1.99785,1.99785,31200000.0
2007-12-20 02:32:00,1.99785,1.99785,1.9977,1.9977,43700000.0
2007-12-20 02:33:00,1.99785,1.99795,1.9977,1.9977,89000000.0
2007-12-20 02:34:00,1.9977,1.9977,1.9977,1.9977,24300000.0
2007-12-20 02:35:00,1.9977,1.99775,1.9977,1.99775,7900000.0
2007-12-20 02:36:00,1.99775,1.99775,1.99765,1.99775,17300000.0
2007-12-20 02:37:00,1.9977,1.9977,1.9977,1.9977,51200000.0
2007-12-20 02:38:00,1.9977,1.99775,1.9977,1.9977,20800000.0
2007-12-20 02:39:00,1.9977,1.9977,1.9977,1.9977,4000000.0
2007-12-20 02:40:00,1.9977,1.99775,1.9975,1.99775,62999998.0
2007-12-20 02:41:00,1.99775,1.99785,1.99775,1.9978,28800000.0
2007-12-20 02:42:00,1.9978,1.9978,1.9975,1.9975,59500000.0
2007-12-20 02:43:00,1.9975,1.9975,1.9975,1.9975,9600000.0
2007-12-20 02:44:00,1.9975,1.9975,1.9975,1.9975,32200000.0
2007-12-20 02:45:00,1.9975,1.9975,1.9975,1.9975,16000000.0
2007-12-20 02:46:00,1.99741,1.99743,1.99736,1.99743,8800000.0
2007-12-20 02:47:00,1.99735,1.99735,1.99735,1.99735,6800000.0
2007-12-20 02:48:00,1.99755,1.99755,1.99745,1.99745,76800000.0
2007-12-20 02:49:00,1.9975,1.9977,1.9975,1.9977,64600000.0
2007-12-20 02:50:00,1.99765,1.99765,1.99765,1.99765,14400000.0
2007-12-20 02:51:00,1.99765,1.99765,1.9976,1.99765,33600000.0
2007-12-20 02:52:00,1.99765,1.99765,1.99765,1.99765,4800000.0
2007-12-20 02:53:00,1.99765,1.99765,1.99765,1.99765,2400000.0
2007-12-20 02:54:00,1.99765,1.99765,1.9975,1.9975,170400000.0
2007-12-20 02:55:00,1.9975,1.9978,1.9975,1.9978,154500000.0
2007-12-20 02:56:00,1.99755,1.9977,1.9975,1.99755,53700000.0
2007-12-20 02:57:00,1.9976,1.99765,1.99755,1.99765,58400000.0
2007-12-20 02:58:00,1.99765,1.99765,1.9976,1.99765,46400000.0
2007-12-20 02:59:00,1.99765,1.99775,1.99765,1.9977,48100000.0
2007-12-20 03:00:00,1.9977,1.998,1.9976,1.9976,24500000.0
2007-12-20 03:01:00,1.99765,1.9978,1.9976,1.9976,114900000.0
2007-12-20 03:02:00,1.9976,1.99775,1.9976,1.99765,50000000.0
2007-12-20 03:03:00,1.99765,1.99765,1.9976,1.9976,28800000.0
2007-12-20 03:04:00,1.9976,1.9976,1.99755,1.99755,51600000.0
2007-12-20 03:05:00,1.99765,1.99765,1.9976,1.9976,38600000.0
2007-12-20 03:06:00,1.9976,1.9976,1.9976,1.9976,26200000.0
2007-12-20 03:07:00,1.9976,1.99765,1.99755,1.9976,13700000.0
2007-12-20 03:08:00,1.99755,1.99755,1.9975,1.9975,53000000.0
2007-12-20 03:09:00,1.9975,1.9977,1.9975,1.9976,12100000.0
2007-12-20 03:10:00,1.9976,1.9977,1.99755,1.9977,13700000.0
2007-12-20 03:11:00,1.9976,1.9977,1.9976,1.9977,4700000.0
2007-12-20 03:12:00,1.9977,1.9977,1.9977,1.9977,3600000.0
2007-12-20 03:13:00,1.9977,1.9977,1.9975,1.99755,58200000.0
2007-12-20 03:14:00,1.99755,1.99775,1.99755,1.99775,57600000.0
2007-12-20 03:15:00,1.99775,1.99775,1.99765,1.99765,25900000.0
2007-12-20 03:16:00,1.9977,1.99775,1.99765,1.99775,35900000.0
2007-12-20 03:17:00,1.99775,1.99775,1.9977,1.99775,5600000.0
2007-12-20 03:18:00,1.99775,1.99775,1.99765,1.99775,23600000.0
2007-12-20 03:19:00,1.9977,1.9977,1.9977,1.9977,5600000.0
2007-12-20 03:20:00,1.99765,1.9977,1.9976,1.99765,61200000.0
2007-12-20 03:21:00,1.99765,1.99765,1.9976,1.99765,51600000.0
2007-12-20 03:22:00,1.9976,1.9976,1.9976,1.9976,11400000.0
2007-12-20 03:23:00,1.99748,1.99748,1.99742,1.99742,1500000.0
2007-12-20 03:24:00,1.99775,1.99775,1.9977,1.9977,14500000.0
2007-12-20 03:25:00,1.9977,1.9977,1.9977,1.9977,1400000.0
2007-12-20 03:26:00,1.9976,1.99775,1.99755,1.99775,13900000.0
2007-12-20 03:27:00,1.99737,1.99742,1.99734,1.99735,30800000.0
2007-12-20 03:28:00,1.9977,1.9977,1.99765,1.99765,36000000.0
2007-12-20 03:29:00,1.9976,1.9976,1.99755,1.9976,64700000.0
2007-12-20 03:30:00,1.99755,1.99765,1.99755,1.99765,91600000.0
2007-12-20 03:31:00,1.99765,1.99765,1.9976,1.99765,124200000.0
2007-12-20 03:32:00,1.9976,1.9977,1.9976,1.9977,24900000.0
2007-12-20 03:33:00,1.99775,1.9978,1.99765,1.9978,25700000.0
2007-12-20 03:34:00,1.99738,1.99764,1.99737,1.99747,50700000.0
2007-12-20 03:35:00,1.9977,1.9978,1.9977,1.9978,9000000.0
2007-12-20 03:36:00,1.9977,1.9978,1.99765,1.9978,27900000.0
2007-12-20 03:37:00,1.99755,1.9976,1.99755,1.9976,11700000.0
2007-12-20 03:38:00,1.9976,1.9976,1.99745,1.9975,35100000.0
2007-12-20 03:39:00,1.9975,1.9975,1.99745,1.9975,23300000.0
2007-12-20 03:40:00,1.9975,1.9975,1.9974,1.9975,2300000.0
2007-12-20 03:41:00,1.9974,1.9974,1.997,1.997,109500000.0
2007-12-20 03:42:00,1.997,1.99735,1.997,1.99725,58200000.0
2007-12-20 03:43:00,1.9972,1.9973,1.9971,1.9973,28800000.0
2007-12-20 03:44:00,1.99725,1.99725,1.99725,1.99725,58600000.0
2007-12-20 03:45:00,1.99725,1.99735,1.9972,1.9973,83000000.0
2007-12-20 03:46:00,1.99735,1.99735,1.9973,1.9973,52300000.0
2007-12-20 03:47:00,1.9973,1.99735,1.9973,1.99735,15200000.0
2007-12-20 03:48:00,1.99735,1.99735,1.99735,1.99735,9600000.0
2007-12-20 03:49:00,1.99707,1.99725,1.99695,1.99722,564400000.0
2007-12-20 03:50:00,1.99735,1.99735,1.9973,1.9973,40800000.0
2007-12-20 03:51:00,1.9973,1.99755,1.9973,1.99755,41700000.0
2007-12-20 03:52:00,1.99755,1.99755,1.99735,1.99755,14400000.0
2007-12-20 03:53:00,1.9975,1.99755,1.99735,1.99755,28500000.0
2007-12-20 03:54:00,1.9976,1.9976,1.99745,1.9975,37600000.0
2007-12-20 03:55:00,1.99716,1.99732,1.99715,1.99732,277600000.0
2007-12-20 03:56:00,1.99726,1.99757,1.99725,1.99737,320000000.0
2007-12-20 03:57:00,1.99765,1.99765,1.99765,1.99765,5900000.0
2007-12-20 03:58:00,1.9976,1.9976,1.9976,1.9976,18900000.0
2007-12-20 03:59:00,1.99708,1.99733,1.99704,1.9971,101400000.0
2007-12-20 04:00:00,1.99731,1.9976,1.99718,1.99737,115000000.0
2007-12-20 04:01:00,1.9977,1.9977,1.9975,1.9976,40000000.0
2007-12-20 04:02:00,1.9976,1.9977,1.9975,1.9977,57300000.0
2007-12-20 04:03:00,1.9977,1.9977,1.9976,1.9976,5500000.0
2007-12-20 04:04:00,1.9976,1.9976,1.9975,1.9975,92800000.0
2007-12-20 04:05:00,1.9977,1.9977,1.9977,1.9977,600000.0
2007-12-20 04:06:00,1.99745,1.99752,1.99743,1.9975,60800000.0
2007-12-20 04:07:00,1.9977,1.9977,1.9977,1.9977,1200000.0
2007-12-20 04:08:00,1.9977,1.9977,1.9977,1.9977,300000.0
2007-12-20 04:09:00,1.99745,1.99753,1.99734,1.99743,59200000.0
2007-12-20 04:10:00,1.9975,1.9977,1.9975,1.9976,13400000.0
2007-12-20 04:11:00,1.9976,1.9976,1.9976,1.9976,9600000.0
2007-12-20 04:12:00,1.9976,1.9976,1.9975,1.9975,4800000.0
2007-12-20 04:13:00,1.99735,1.99735,1.99735,1.99735,800000.0
2007-12-20 04:14:00,1.99735,1.99735,1.9973,1.9973,30400000.0
2007-12-20 04:15:00,1.9973,1.99745,1.9973,1.9973,61500000.0
2007-12-20 04:16:00,1.9973,1.9973,1.9973,1.9973,4000000.0
2007-12-20 04:17:00,1.9973,1.9973,1.9973,1.9973,4000000.0
2007-12-20 04:18:00,1.9973,1.9973,1.9972,1.9973,32800000.0
2007-12-20 04:19:00,1.9973,1.9973,1.99715,1.99715,6900000.0
2007-12-20 04:20:00,1.99715,1.9973,1.99715,1.9973,16400000.0
2007-12-20 04:21:00,1.9973,1.9973,1.99705,1.99715,35900000.0
2007-12-20 04:22:00,1.997,1.99715,1.99695,1.99715,30900000.0
2007-12-20 04:23:00,1.9971,1.9971,1.9971,1.9971,31200000.0
2007-12-20 04:24:00,1.9971,1.99725,1.99705,1.9971,38200000.0
2007-12-20 04:25:00,1.9971,1.9972,1.9971,1.99715,70400000.0
2007-12-20 04:26:00,1.99706,1.99706,1.99677,1.99705,105000001.0
2007-12-20 04:27:00,1.99715,1.99725,1.99715,1.99725,21200000.0
2007-12-20 04:28:00,1.9972,1.9973,1.9972,1.9973,87200000.0
2007-12-20 04:29:00,1.9973,1.9973,1.9973,1.9973,45600000.0
2007-12-20 04:30:00,1.99725,1.99735,1.99725,1.9973,30400000.0
2007-12-20 04:31:00,1.9973,1.9974,1.99725,1.9974,157800000.0
2007-12-20 04:32:00,1.9974,1.9974,1.9973,1.9974,135200000.0
2007-12-20 04:33:00,1.99745,1.9975,1.99745,1.9975,16000000.0
2007-12-20 04:34:00,1.9975,1.9975,1.9973,1.9973,94399996.0
2007-12-20 04:35:00,1.9973,1.9975,1.9973,1.99745,82900000.0
2007-12-20 04:36:00,1.99755,1.99755,1.9974,1.99755,40700000.0
2007-12-20 04:37:00,1.99755,1.99755,1.99745,1.99755,133900000.0
2007-12-20 04:38:00,1.99755,1.99755,1.9973,1.9973,118100000.0
2007-12-20 04:39:00,1.9973,1.9975,1.99725,1.9975,124299999.0
2007-12-20 04:40:00,1.9975,1.9975,1.99725,1.9974,74700000.0
2007-12-20 04:41:00,1.9974,1.9974,1.99725,1.99725,238000004.0
2007-12-20 04:42:00,1.9973,1.99745,1.9973,1.99735,73500000.0
2007-12-20 04:43:00,1.99735,1.99745,1.99725,1.9974,115900000.0
2007-12-20 04:44:00,1.9974,1.99745,1.9974,1.99745,10000000.0
2007-12-20 04:45:00,1.99745,1.99765,1.99745,1.99765,36700000.0
2007-12-20 04:46:00,1.9976,1.9976,1.99745,1.9975,39100000.0
2007-12-20 04:47:00,1.99745,1.99745,1.9974,1.99745,18300000.0
2007-12-20 04:48:00,1.99755,1.99755,1.9975,1.9975,51600000.0
2007-12-20 04:49:00,1.9976,1.9976,1.9976,1.9976,10800000.0
2007-12-20 04:50:00,1.9976,1.99765,1.99755,1.9976,116400000.0
2007-12-20 04:51:00,1.9976,1.998,1.99755,1.9979,244600003.0
2007-12-20 04:52:00,1.9979,1.9979,1.9976,1.9977,68000000.0
2007-12-20 04:53:00,1.99765,1.99765,1.99765,1.99765,800000.0
2007-12-20 04:54:00,1.99765,1.99775,1.99765,1.99775,96800000.0
2007-12-20 04:55:00,1.99775,1.99795,1.9977,1.9979,262100001.0
2007-12-20 04:56:00,1.9979,1.9979,1.9978,1.9979,54899999.0
2007-12-20 04:57:00,1.9979,1.9979,1.9978,1.99785,27300000.0
2007-12-20 04:58:00,1.9979,1.9979,1.9979,1.9979,1400000.0
2007-12-20 04:59:00,1.9979,1.9984,1.99785,1.9983,285600001.0
2007-12-20 05:00:00,1.9983,1.9984,1.9982,1.99825,90500000.0
2007-12-20 05:01:00,1.99825,1.99825,1.99785,1.99785,75700000.0
2007-12-20 05:02:00,1.99785,1.99795,1.9978,1.99785,33000000.0
2007-12-20 05:03:00,1.99785,1.99785,1.9978,1.99785,11100000.0
2007-12-20 05:04:00,1.99815,1.9982,1.99785,1.99785,17600000.0
2007-12-20 05:05:00,1.99785,1.9981,1.99785,1.9981,16300000.0
2007-12-20 05:06:00,1.9981,1.99815,1.9981,1.99815,30700000.0
2007-12-20 05:07:00,1.99815,1.99815,1.99805,1.99805,23200000.0
2007-12-20 05:08:00,1.99805,1.99805,1.99805,1.99805,9600000.0
2007-12-20 05:09:00,1.99805,1.99805,1.998,1.99805,63100000.0
2007-12-20 05:10:00,1.998,1.99805,1.99795,1.99805,124800000.0
2007-12-20 05:11:00,1.99805,1.99805,1.99805,1.99805,16800000.0
2007-12-20 05:12:00,1.99805,1.99805,1.998,1.998,27200000.0
2007-12-20 05:13:00,1.9981,1.9982,1.99805,1.99805,66500000.0
2007-12-20 05:14:00,1.998,1.9982,1.998,1.99805,24200000.0
2007-12-20 05:15:00,1.99805,1.99805,1.99805,1.99805,4800000.0
2007-12-20 05:16:00,1.99805,1.99805,1.99795,1.99805,23000000.0
2007-12-20 05:17:00,1.99805,1.9981,1.99795,1.998,90700000.0
2007-12-20 05:18:00,1.998,1.998,1.998,1.998,65300000.0
2007-12-20 05:19:00,1.99795,1.99795,1.9979,1.9979,20100000.0
2007-12-20 05:20:00,1.9979,1.99795,1.9979,1.9979,37800000.0
2007-12-20 05:21:00,1.9979,1.99795,1.9979,1.99795,14500000.0
2007-12-20 05:22:00,1.99795,1.99795,1.99795,1.99795,25100000.0
2007-12-20 05:23:00,1.9979,1.9979,1.9979,1.9979,9900000.0
2007-12-20 05:24:00,1.998,1.998,1.9979,1.9979,16700000.0
2007-12-20 05:25:00,1.99785,1.9979,1.99755,1.9976,75600000.0
2007-12-20 05:26:00,1.9976,1.9976,1.99755,1.9976,32800000.0
2007-12-20 05:27:00,1.9976,1.9977,1.9976,1.9977,37600000.0
2007-12-20 05:28:00,1.9977,1.9977,1.99755,1.99755,26400000.0
2007-12-20 05:29:00,1.9976,1.9976,1.9976,1.9976,5600000.0
2007-12-20 05:30:00,1.99755,1.99755,1.9974,1.9974,56999999.0
2007-12-20 05:31:00,1.9974,1.99775,1.9974,1.99755,259199993.0
2007-12-20 05:32:00,1.9977,1.99795,1.9977,1.99795,71800000.0
2007-12-20 05:33:00,1.99795,1.99795,1.9978,1.9978,8800000.0
2007-12-20 05:34:00,1.99795,1.99795,1.99795,1.99795,4800000.0
2007-12-20 05:35:00,1.99795,1.99795,1.99795,1.99795,4800000.0
2007-12-20 05:36:00,1.99795,1.99795,1.99795,1.99795,19200000.0
2007-12-20 05:37:00,1.99795,1.99795,1.99795,1.99795,2400000.0
2007-12-20 05:38:00,1.99795,1.99795,1.9978,1.9978,49600000.0
2007-12-20 05:39:00,1.9978,1.99795,1.9978,1.9978,20800000.0
2007-12-20 05:40:00,1.9978,1.9978,1.9977,1.9977,8900000.0
2007-12-20 05:41:00,1.9977,1.9978,1.9977,1.9977,23400000.0
2007-12-20 05:42:00,1.99775,1.99775,1.9977,1.9977,14100000.0
2007-12-20 05:43:00,1.9977,1.9977,1.9977,1.9977,36500000.0
2007-12-20 05:44:00,1.9977,1.9978,1.9977,1.9978,25000000.0
2007-12-20 05:45:00,1.9978,1.99795,1.9978,1.99795,8000000.0
2007-12-20 05:46:00,1.99795,1.998,1.99795,1.998,28800000.0
2007-12-20 05:47:00,1.99795,1.99795,1.99785,1.99795,13800000.0
2007-12-20 05:48:00,1.9979,1.998,1.9979,1.998,30000000.0
2007-12-20 05:49:00,1.998,1.998,1.9979,1.9979,22600000.0
2007-12-20 05:50:00,1.9979,1.99805,1.9979,1.998,28400000.0
2007-12-20 05:51:00,1.998,1.99825,1.998,1.998,46000000.0
2007-12-20 05:52:00,1.99805,1.9981,1.998,1.998,41200000.0
2007-12-20 05:53:00,1.998,1.9982,1.998,1.9981,141199999.0
2007-12-20 05:54:00,1.9981,1.9982,1.9981,1.9982,44800000.0
2007-12-20 05:55:00,1.9982,1.9982,1.99805,1.9981,193899996.0
2007-12-20 05:56:00,1.9981,1.9981,1.99805,1.99805,80800000.0
2007-12-20 05:57:00,1.99805,1.99805,1.9979,1.99805,152100000.0
2007-12-20 05:58:00,1.99805,1.9981,1.998,1.9981,45800000.0
2007-12-20 05:59:00,1.9981,1.9981,1.99805,1.99805,71200000.0
2007-12-20 06:00:00,1.99805,1.99805,1.99805,1.99805,2400000.0
2007-12-20 06:01:00,1.99805,1.99805,1.99805,1.99805,7200000.0
2007-12-20 06:02:00,1.99805,1.9981,1.99805,1.99805,52000000.0
2007-12-20 06:03:00,1.99805,1.9981,1.99805,1.99805,26400000.0
2007-12-20 06:04:00,1.99805,1.9984,1.99795,1.998,83000000.0
2007-12-20 06:05:00,1.99805,1.99805,1.99805,1.99805,2400000.0
2007-12-20 06:06:00,1.99805,1.99805,1.998,1.998,53500000.0
2007-12-20 06:07:00,1.99805,1.9981,1.99795,1.99805,52000000.0
2007-12-20 06:08:00,1.99805,1.9981,1.99805,1.9981,9700000.0
2007-12-20 06:09:00,1.9981,1.9981,1.998,1.998,19600000.0
2007-12-20 06:10:00,1.99795,1.99795,1.99795,1.99795,14400000.0
2007-12-20 06:11:00,1.99795,1.998,1.99795,1.998,7200000.0
2007-12-20 06:12:00,1.99795,1.99795,1.99795,1.99795,7200000.0
2007-12-20 06:13:00,1.99805,1.99805,1.99805,1.99805,28800000.0
2007-12-20 06:14:00,1.99805,1.99805,1.9978,1.99785,60400000.0
2007-12-20 06:15:00,1.99785,1.99785,1.9978,1.9978,35300000.0
2007-12-20 06:16:00,1.9978,1.9978,1.9978,1.9978,7800000.0
2007-12-20 06:17:00,1.99762,1.9978,1.99761,1.9978,165900000.0
2007-12-20 06:18:00,1.9975,1.99774,1.9975,1.99765,300900000.0
2007-12-20 06:19:00,1.9978,1.9978,1.9978,1.9978,7800000.0
2007-12-20 06:20:00,1.9978,1.9978,1.9978,1.9978,7600000.0
2007-12-20 06:21:00,1.9978,1.99805,1.9978,1.99795,93200000.0
2007-12-20 06:22:00,1.9979,1.998,1.9979,1.99795,40900000.0
2007-12-20 06:23:00,1.998,1.998,1.9979,1.9979,30000000.0
2007-12-20 06:24:00,1.9979,1.9979,1.9979,1.9979,11400000.0
2007-12-20 06:25:00,1.9979,1.9979,1.9979,1.9979,28500000.0
2007-12-20 06:26:00,1.9979,1.99795,1.9979,1.9979,30900000.0
2007-12-20 06:27:00,1.9979,1.9979,1.9979,1.9979,9800000.0
2007-12-20 06:28:00,1.9979,1.998,1.99785,1.9979,22000000.0
2007-12-20 06:29:00,1.99785,1.99785,1.99785,1.99785,2400000.0
2007-12-20 06:30:00,1.99785,1.99785,1.9978,1.9978,22300000.0
2007-12-20 06:31:00,1.9978,1.9978,1.99775,1.99775,22400000.0
2007-12-20 06:32:00,1.9978,1.9978,1.9978,1.9978,54400000.0
2007-12-20 06:33:00,1.9978,1.9978,1.99775,1.9978,51600000.0
2007-12-20 06:34:00,1.9978,1.9978,1.99775,1.9978,13300000.0
2007-12-20 06:35:00,1.9978,1.9978,1.9978,1.9978,11200000.0
2007-12-20 06:36:00,1.9978,1.9978,1.9978,1.9978,7200000.0
2007-12-20 06:37:00,1.9978,1.9978,1.9975,1.9975,20400000.0
2007-12-20 06:38:00,1.9975,1.9975,1.99745,1.99745,46500000.0
2007-12-20 06:39:00,1.99745,1.9975,1.9974,1.9974,25200000.0
2007-12-20 06:40:00,1.9974,1.9975,1.9972,1.9972,294200000.0
2007-12-20 06:41:00,1.9972,1.9972,1.99705,1.99715,25000000.0
2007-12-20 06:42:00,1.9972,1.9972,1.9971,1.9971,26900000.0
2007-12-20 06:43:00,1.99695,1.997,1.99695,1.997,20000000.0
2007-12-20 06:44:00,1.997,1.99705,1.99695,1.997,34600000.0
2007-12-20 06:45:00,1.99705,1.99705,1.99695,1.99705,15200000.0
2007-12-20 06:46:00,1.9971,1.9971,1.997,1.9971,8700000.0
2007-12-20 06:47:00,1.9971,1.9971,1.997,1.99705,57600000.0
2007-12-20 06:48:00,1.9971,1.99715,1.99705,1.99715,43700000.0
2007-12-20 06:49:00,1.99715,1.99715,1.9971,1.9971,17100000.0
2007-12-20 06:50:00,1.9971,1.9971,1.9965,1.99665,67200000.0
2007-12-20 06:51:00,1.9967,1.99705,1.99665,1.99705,142000000.0
2007-12-20 06:52:00,1.99695,1.997,1.99685,1.9969,210300000.0
2007-12-20 06:53:00,1.997,1.997,1.9967,1.9967,97800000.0
2007-12-20 06:54:00,1.9967,1.9967,1.99635,1.9965,73700000.0
2007-12-20 06:55:00,1.9965,1.99655,1.9965,1.99655,36000000.0
2007-12-20 06:56:00,1.9966,1.9966,1.9965,1.9965,115500000.0
2007-12-20 06:57:00,1.9965,1.9966,1.9965,1.9966,36200000.0
2007-12-20 06:58:00,1.99665,1.99665,1.99655,1.99655,16700000.0
2007-12-20 06:59:00,1.99655,1.9966,1.9965,1.9966,97100000.0
2007-12-20 07:00:00,1.9966,1.99665,1.99655,1.99655,140400000.0
2007-12-20 07:01:00,1.99655,1.99655,1.99635,1.99645,133800000.0
2007-12-20 07:02:00,1.9965,1.99665,1.9963,1.9964,127900000.0
2007-12-20 07:03:00,1.9964,1.9965,1.9962,1.99645,128100000.0
2007-12-20 07:04:00,1.9965,1.9965,1.9963,1.9964,75400000.0
2007-12-20 07:05:00,1.9964,1.9964,1.99625,1.9964,33500000.0
2007-12-20 07:06:00,1.9964,1.9964,1.99635,1.99635,6900000.0
2007-12-20 07:07:00,1.99635,1.99635,1.99635,1.99635,2800000.0
2007-12-20 07:08:00,1.99635,1.9964,1.9963,1.9964,53500000.0
2007-12-20 07:09:00,1.9964,1.99645,1.9962,1.9963,60900000.0
2007-12-20 07:10:00,1.99625,1.99635,1.99625,1.99635,11000000.0
2007-12-20 07:11:00,1.99635,1.9964,1.9963,1.9963,74700000.0
2007-12-20 07:12:00,1.99635,1.9965,1.9963,1.9963,103500000.0
2007-12-20 07:13:00,1.9963,1.99645,1.9962,1.9964,127800000.0
2007-12-20 07:14:00,1.9964,1.99645,1.99635,1.9964,87800000.0
2007-12-20 07:15:00,1.9964,1.9965,1.9964,1.9965,21400000.0
2007-12-20 07:16:00,1.9965,1.9965,1.99635,1.99635,111600000.0
2007-12-20 07:17:00,1.9964,1.9964,1.9963,1.9964,48600000.0
2007-12-20 07:18:00,1.9963,1.99635,1.996,1.9962,67200000.0
2007-12-20 07:19:00,1.9962,1.9962,1.9961,1.9962,17300000.0
2007-12-20 07:20:00,1.9962,1.9962,1.99605,1.9961,9100000.0
2007-12-20 07:21:00,1.9961,1.9961,1.99605,1.9961,23900000.0
2007-12-20 07:22:00,1.9961,1.99615,1.996,1.9961,175900000.0
2007-12-20 07:23:00,1.9961,1.99615,1.99605,1.9961,30800000.0
2007-12-20 07:24:00,1.99615,1.9963,1.99605,1.99605,26200000.0
2007-12-20 07:25:00,1.99605,1.99605,1.9957,1.9957,46100000.0
2007-12-20 07:26:00,1.99575,1.99585,1.99565,1.99575,213600000.0
2007-12-20 07:27:00,1.9958,1.9958,1.99555,1.99555,120000000.0
2007-12-20 07:28:00,1.99545,1.99565,1.9953,1.9953,286699999.0
2007-12-20 07:29:00,1.9953,1.9954,1.9952,1.99525,70600000.0
2007-12-20 07:30:00,1.99525,1.9954,1.9952,1.99525,103100000.0
2007-12-20 07:31:00,1.99525,1.99525,1.99505,1.99515,52800000.0
2007-12-20 07:32:00,1.99515,1.9952,1.995,1.99515,122100000.0
2007-12-20 07:33:00,1.9951,1.9952,1.9951,1.9952,38800000.0
2007-12-20 07:34:00,1.9952,1.9952,1.9952,1.9952,5800000.0
2007-12-20 07:35:00,1.9952,1.99565,1.9952,1.99535,154900000.0
2007-12-20 07:36:00,1.99535,1.9957,1.99505,1.99525,300400000.0
2007-12-20 07:37:00,1.99525,1.99565,1.99525,1.99565,100900000.0
2007-12-20 07:38:00,1.99565,1.99565,1.99545,1.9955,74400000.0
2007-12-20 07:39:00,1.9955,1.9956,1.99535,1.99535,51800000.0
2007-12-20 07:40:00,1.9953,1.99575,1.9953,1.99575,153300000.0
2007-12-20 07:41:00,1.9955,1.99575,1.99545,1.9955,113100000.0
2007-12-20 07:42:00,1.9955,1.9956,1.9954,1.9956,40900000.0
2007-12-20 07:43:00,1.9956,1.9956,1.9954,1.9954,69400000.0
2007-12-20 07:44:00,1.9954,1.9956,1.9954,1.9956,49000000.0
2007-12-20 07:45:00,1.9956,1.9956,1.9956,1.9956,22600000.0
2007-12-20 07:46:00,1.9956,1.9956,1.99535,1.9954,62600000.0
2007-12-20 07:47:00,1.99535,1.99535,1.99525,1.9953,65500000.0
2007-12-20 07:48:00,1.99535,1.9954,1.9953,1.9954,24300000.0
2007-12-20 07:49:00,1.99535,1.9954,1.9953,1.9954,36700000.0
2007-12-20 07:50:00,1.9954,1.9954,1.9954,1.9954,3200000.0
2007-12-20 07:51:00,1.9954,1.9955,1.9954,1.99545,65900000.0
2007-12-20 07:52:00,1.9954,1.9955,1.9954,1.9954,33000000.0
2007-12-20 07:53:00,1.9955,1.9955,1.9955,1.9955,4800000.0
2007-12-20 07:54:00,1.9955,1.9956,1.9954,1.9955,66399999.0
2007-12-20 07:55:00,1.9955,1.99555,1.9954,1.99555,107399999.0
2007-12-20 07:56:00,1.9956,1.9957,1.9955,1.9957,19500000.0
2007-12-20 07:57:00,1.9957,1.9957,1.9957,1.9957,500000.0
2007-12-20 07:58:00,1.9957,1.9957,1.9957,1.9957,3800000.0
2007-12-20 07:59:00,1.9956,1.9956,1.9956,1.9956,19000000.0
2007-12-20 08:00:00,1.9956,1.9956,1.99545,1.9955,4000000.0
2007-12-20 08:01:00,1.9955,1.9955,1.9955,1.9955,2000000.0
2007-12-20 08:02:00,1.99545,1.99545,1.99545,1.99545,16800000.0
2007-12-20 08:03:00,1.99545,1.99555,1.99545,1.99555,6300000.0
2007-12-20 08:04:00,1.99555,1.99555,1.99555,1.99555,5300000.0
2007-12-20 08:05:00,1.9956,1.9956,1.99555,1.99555,20000000.0
2007-12-20 08:06:00,1.99555,1.9956,1.99555,1.99555,19200000.0
2007-12-20 08:07:00,1.9955,1.99565,1.9955,1.99565,38100000.0
2007-12-20 08:08:00,1.99565,1.99575,1.99565,1.9957,55600000.0
2007-12-20 08:09:00,1.9957,1.99585,1.9957,1.9957,55400000.0
2007-12-20 08:10:00,1.99575,1.9958,1.9956,1.9956,52900000.0
2007-12-20 08:11:00,1.9956,1.9958,1.9956,1.99565,189100000.0
2007-12-20 08:12:00,1.99565,1.99565,1.99535,1.9954,207100000.0
2007-12-20 08:13:00,1.9954,1.9954,1.99505,1.99505,75700000.0
2007-12-20 08:14:00,1.995,1.99525,1.99495,1.995,77600000.0
2007-12-20 08:15:00,1.995,1.99535,1.995,1.9952,41700000.0
2007-12-20 08:16:00,1.99525,1.99575,1.9952,1.9954,266300000.0
2007-12-20 08:17:00,1.9954,1.9954,1.99515,1.9952,49600000.0
2007-12-20 08:18:00,1.99525,1.9954,1.99525,1.9953,8500000.0
2007-12-20 08:19:00,1.9953,1.9954,1.99505,1.99505,113299999.0
2007-12-20 08:20:00,1.99505,1.9952,1.99495,1.995,169099999.0
2007-12-20 08:21:00,1.995,1.99505,1.995,1.99505,10700000.0
2007-12-20 08:22:00,1.99505,1.99525,1.9949,1.99515,251400000.0
2007-12-20 08:23:00,1.99515,1.9952,1.9946,1.99505,232600000.0
2007-12-20 08:24:00,1.99505,1.99505,1.9948,1.9948,57200000.0
2007-12-20 08:25:00,1.9948,1.99495,1.99475,1.99485,46500000.0
2007-12-20 08:26:00,1.995,1.99505,1.9946,1.9947,86900000.0
2007-12-20 08:27:00,1.9947,1.99475,1.9946,1.9946,44000000.0
2007-12-20 08:28:00,1.9946,1.9947,1.99455,1.99465,59900000.0
2007-12-20 08:29:00,1.99465,1.9947,1.99465,1.99465,70400000.0
2007-12-20 08:30:00,1.99465,1.99475,1.99465,1.99465,52600000.0
2007-12-20 08:31:00,1.99465,1.99465,1.99455,1.99455,37300000.0
2007-12-20 08:32:00,1.99465,1.99465,1.99465,1.99465,12800000.0
2007-12-20 08:33:00,1.99465,1.99465,1.99425,1.99425,105600000.0
2007-12-20 08:34:00,1.9943,1.9945,1.9942,1.99425,75900000.0
2007-12-20 08:35:00,1.99425,1.99425,1.99405,1.99425,75300000.0
2007-12-20 08:36:00,1.99425,1.99425,1.994,1.9941,126900000.0
2007-12-20 08:37:00,1.9942,1.99425,1.99415,1.99415,23400000.0
2007-12-20 08:38:00,1.99415,1.99425,1.99405,1.9941,117500001.0
2007-12-20 08:39:00,1.99405,1.99415,1.994,1.99415,180200000.0
2007-12-20 08:40:00,1.99415,1.99435,1.99415,1.9942,118000000.0
2007-12-20 08:41:00,1.99425,1.99425,1.9939,1.9941,179300000.0
2007-12-20 08:42:00,1.9941,1.99425,1.9941,1.99425,40900000.0
2007-12-20 08:43:00,1.99425,1.99425,1.99415,1.99425,53200000.0
2007-12-20 08:44:00,1.99425,1.99435,1.99415,1.99435,78800000.0
2007-12-20 08:45:00,1.99435,1.99445,1.99435,1.99445,63600000.0
2007-12-20 08:46:00,1.9945,1.99495,1.9944,1.99495,158100000.0
2007-12-20 08:47:00,1.99505,1.99515,1.99455,1.99455,100000000.0
2007-12-20 08:48:00,1.99455,1.99455,1.9944,1.9944,53400000.0
2007-12-20 08:49:00,1.9944,1.99445,1.9941,1.9942,105900000.0
2007-12-20 08:50:00,1.9942,1.9942,1.99405,1.9941,146800000.0
2007-12-20 08:51:00,1.9941,1.9941,1.99405,1.9941,6200000.0
2007-12-20 08:52:00,1.9941,1.9941,1.99385,1.9939,12300000.0
2007-12-20 08:53:00,1.9939,1.9939,1.99305,1.99305,219500000.0
2007-12-20 08:54:00,1.9931,1.99355,1.9928,1.9935,245900000.0
2007-12-20 08:55:00,1.9935,1.99355,1.993,1.99305,325300000.0
2007-12-20 08:56:00,1.993,1.99335,1.99295,1.99305,237600000.0
2007-12-20 08:57:00,1.99305,1.99315,1.99275,1.99315,242000000.0
2007-12-20 08:58:00,1.99315,1.9935,1.99315,1.99335,88300000.0
2007-12-20 08:59:00,1.99335,1.99345,1.99305,1.99325,270099999.0
2007-12-20 09:00:00,1.99325,1.99325,1.99315,1.99315,121400000.0
2007-12-20 09:01:00,1.99315,1.99345,1.99305,1.9933,232200000.0
2007-12-20 09:02:00,1.99325,1.99325,1.99295,1.9931,325100000.0
2007-12-20 09:03:00,1.9931,1.99345,1.9931,1.9933,229000000.0
2007-12-20 09:04:00,1.9933,1.99355,1.9933,1.99345,192000000.0
2007-12-20 09:05:00,1.99345,1.99345,1.9932,1.99325,296400000.0
2007-12-20 09:06:00,1.99325,1.99325,1.9926,1.9927,276000000.0
2007-12-20 09:07:00,1.9927,1.99315,1.99245,1.99295,309800000.0
2007-12-20 09:08:00,1.99295,1.99305,1.99285,1.9929,175200000.0
2007-12-20 09:09:00,1.9929,1.9929,1.9922,1.9922,315900000.0
2007-12-20 09:10:00,1.9922,1.9923,1.99215,1.9923,602899997.0
2007-12-20 09:11:00,1.9923,1.9924,1.9922,1.99225,398500000.0
2007-12-20 09:12:00,1.99225,1.99225,1.9922,1.9922,488900000.0
2007-12-20 09:13:00,1.9922,1.99235,1.99215,1.99225,210300000.0
2007-12-20 09:14:00,1.99225,1.99255,1.99225,1.99235,202000000.0
2007-12-20 09:15:00,1.99235,1.99305,1.99235,1.99285,311900000.0
2007-12-20 09:16:00,1.9928,1.99295,1.99255,1.99285,275300000.0
2007-12-20 09:17:00,1.9928,1.99295,1.9927,1.99275,322899999.0
2007-12-20 09:18:00,1.99275,1.9928,1.99255,1.99275,235600000.0
2007-12-20 09:19:00,1.9927,1.99275,1.99255,1.9926,117200000.0
2007-12-20 09:20:00,1.9926,1.99285,1.9926,1.99285,188800000.0
2007-12-20 09:21:00,1.99285,1.9932,1.9928,1.99315,196200000.0
2007-12-20 09:22:00,1.9932,1.99325,1.9931,1.9931,236500000.0
2007-12-20 09:23:00,1.9931,1.9933,1.9931,1.9932,252600001.0
2007-12-20 09:24:00,1.99325,1.99345,1.9932,1.9933,193400001.0
2007-12-20 09:25:00,1.9933,1.9939,1.99325,1.9937,225299998.0
2007-12-20 09:26:00,1.9937,1.99395,1.9936,1.99395,337900000.0
2007-12-20 09:27:00,1.9941,1.99455,1.994,1.9944,438200000.0
2007-12-20 09:28:00,1.9944,1.99445,1.99415,1.99415,252100000.0
2007-12-20 09:29:00,1.99415,1.99415,1.9941,1.99415,110200000.0
2007-12-20 09:30:00,1.99415,1.9942,1.99405,1.99405,142600000.0
2007-12-20 09:31:00,1.99405,1.99415,1.994,1.9941,296899998.0
2007-12-20 09:32:00,1.9941,1.9945,1.99395,1.9945,342900000.0
2007-12-20 09:33:00,1.99445,1.99475,1.9944,1.9945,917399995.0
2007-12-20 09:34:00,1.9945,1.9946,1.9942,1.9943,894800011.0
2007-12-20 09:35:00,1.9943,1.9945,1.9942,1.9943,245800002.0
2007-12-20 09:36:00,1.99435,1.99445,1.99435,1.99435,104300000.0
2007-12-20 09:37:00,1.9944,1.9944,1.99435,1.99435,27600000.0
2007-12-20 09:38:00,1.99435,1.99445,1.9941,1.9942,381199998.0
2007-12-20 09:39:00,1.9942,1.9943,1.9935,1.99365,685000000.0
2007-12-20 09:40:00,1.9937,1.99375,1.9935,1.9937,567199999.0
2007-12-20 09:41:00,1.9937,1.9944,1.9937,1.9942,606200000.0
2007-12-20 09:42:00,1.9942,1.99425,1.9942,1.9942,263200002.0
2007-12-20 09:43:00,1.9943,1.9945,1.99425,1.9944,414000003.0
2007-12-20 09:44:00,1.9944,1.9944,1.9942,1.9943,241200000.0
2007-12-20 09:45:00,1.9944,1.9944,1.9942,1.99435,636499998.0
2007-12-20 09:46:00,1.99435,1.9945,1.99435,1.9944,574800003.0
2007-12-20 09:47:00,1.9944,1.9945,1.9943,1.9945,548599996.0
2007-12-20 09:48:00,1.99445,1.99445,1.9941,1.99415,972999989.0
2007-12-20 09:49:00,1.9942,1.9946,1.99415,1.9944,878900008.0
2007-12-20 09:50:00,1.99435,1.9944,1.9941,1.9942,385500002.0
2007-12-20 09:51:00,1.9942,1.9945,1.9941,1.9945,85600000.0
2007-12-20 09:52:00,1.9945,1.9947,1.9944,1.9947,135700000.0
2007-12-20 09:53:00,1.9947,1.9947,1.9943,1.9946,604099997.0
2007-12-20 09:54:00,1.9945,1.9947,1.99445,1.9945,308000004.0
2007-12-20 09:55:00,1.9945,1.9946,1.99445,1.9945,336700000.0
2007-12-20 09:56:00,1.9945,1.99465,1.9945,1.99455,70999999.0
2007-12-20 09:57:00,1.99455,1.9948,1.99455,1.99465,256800000.0
2007-12-20 09:58:00,1.99465,1.99465,1.99455,1.9946,409100000.0
2007-12-20 09:59:00,1.9946,1.99465,1.99435,1.9944,430099996.0
2007-12-20 10:00:00,1.9944,1.9945,1.99435,1.9945,789800001.0
2007-12-20 10:01:00,1.99445,1.99465,1.9944,1.9946,380200004.0
2007-12-20 10:02:00,1.99465,1.9952,1.99465,1.99515,847700000.0
2007-12-20 10:03:00,1.99515,1.99515,1.9951,1.99515,512899986.0
2007-12-20 10:04:00,1.99515,1.99535,1.99505,1.9951,587099998.0
2007-12-20 10:05:00,1.9951,1.99515,1.9948,1.9949,406800000.0
2007-12-20 10:06:00,1.9949,1.9949,1.9946,1.99475,436600001.0
2007-12-20 10:07:00,1.9947,1.99475,1.9942,1.99425,516699999.0
2007-12-20 10:08:00,1.99425,1.99465,1.99405,1.9944,595150002.0
2007-12-20 10:09:00,1.9942,1.99435,1.99405,1.9941,761100000.0
2007-12-20 10:10:00,1.99405,1.9942,1.9934,1.9936,1136099987.0
2007-12-20 10:11:00,1.9936,1.99365,1.99275,1.9929,695960001.0
2007-12-20 10:12:00,1.9929,1.9932,1.9926,1.9926,654699999.0
2007-12-20 10:13:00,1.9926,1.99295,1.9922,1.99275,869102000.0
2007-12-20 10:14:00,1.99275,1.99285,1.9923,1.9927,491100000.0
2007-12-20 10:15:00,1.99265,1.9928,1.9925,1.99275,787699996.0
2007-12-20 10:16:00,1.99275,1.99275,1.9913,1.99185,724880000.0
2007-12-20 10:17:00,1.99185,1.99235,1.99185,1.9923,649600002.0
2007-12-20 10:18:00,1.9923,1.9923,1.99095,1.99095,688100001.0
2007-12-20 10:19:00,1.9909,1.99105,1.9906,1.99085,315999998.0
2007-12-20 10:20:00,1.9908,1.9908,1.99005,1.99005,721500000.0
2007-12-20 10:21:00,1.99005,1.99005,1.9888,1.98975,1233399998.0
2007-12-20 10:22:00,1.98975,1.9898,1.9887,1.98875,2005999993.0
2007-12-20 10:23:00,1.98875,1.9918,1.98775,1.9918,814400002.0
2007-12-20 10:24:00,1.99175,1.99175,1.9897,1.99045,1002699999.0
2007-12-20 10:25:00,1.9904,1.9906,1.98995,1.99,508399999.0
2007-12-20 10:26:00,1.99,1.9908,1.98995,1.9904,828599997.0
2007-12-20 10:27:00,1.99045,1.9916,1.99025,1.9913,854899995.0
2007-12-20 10:28:00,1.9912,1.9912,1.99045,1.9908,761700000.0
2007-12-20 10:29:00,1.9908,1.9908,1.98985,1.9901,1507500010.0
2007-12-20 10:30:00,1.99005,1.99035,1.9899,1.9903,848000005.0
2007-12-20 10:31:00,1.9903,1.9903,1.99,1.99025,748200003.0
2007-12-20 10:32:00,1.99025,1.991,1.99025,1.9907,1014900000.0
2007-12-20 10:33:00,1.9907,1.991,1.9904,1.99095,689500001.0
2007-12-20 10:34:00,1.99095,1.99095,1.9903,1.99065,867000003.0
2007-12-20 10:35:00,1.99065,1.99075,1.9901,1.9903,958800003.0
2007-12-20 10:36:00,1.9903,1.99055,1.9902,1.99035,619100001.0
2007-12-20 10:37:00,1.99035,1.9905,1.9901,1.9901,835699997.0
2007-12-20 10:38:00,1.9901,1.9902,1.9898,1.9899,702599998.0
2007-12-20 10:39:00,1.98985,1.9902,1.98985,1.9902,364500000.0
2007-12-20 10:40:00,1.9902,1.9903,1.99015,1.9902,461600000.0
2007-12-20 10:41:00,1.99025,1.99025,1.98985,1.9899,383600000.0
2007-12-20 10:42:00,1.9899,1.9901,1.98985,1.98995,555699999.0
2007-12-20 10:43:00,1.98995,1.9909,1.9899,1.99085,666000003.0
2007-12-20 10:44:00,1.99085,1.9917,1.99085,1.9915,934999995.0
2007-12-20 10:45:00,1.9915,1.9919,1.99145,1.9915,969500003.0
2007-12-20 10:46:00,1.99145,1.992,1.99135,1.9919,607900000.0
2007-12-20 10:47:00,1.9919,1.99195,1.99115,1.99125,1472900001.0
2007-12-20 10:48:00,1.99125,1.99165,1.9904,1.9904,979546401.0
2007-12-20 10:49:00,1.9904,1.9908,1.9903,1.99065,694848800.0
2007-12-20 10:50:00,1.99065,1.99095,1.9906,1.9908,488400000.0
2007-12-20 10:51:00,1.9908,1.9912,1.9908,1.99115,631900000.0
2007-12-20 10:52:00,1.99115,1.9918,1.99095,1.9918,793100000.0
2007-12-20 10:53:00,1.9918,1.9922,1.99165,1.9919,862499992.0
2007-12-20 10:54:00,1.992,1.9923,1.992,1.9922,228700000.0
2007-12-20 10:55:00,1.9922,1.99245,1.9921,1.9922,753000007.0
2007-12-20 10:56:00,1.9922,1.9922,1.9916,1.9918,614800000.0
2007-12-20 10:57:00,1.99185,1.9925,1.99185,1.9923,1011799997.0
2007-12-20 10:58:00,1.9923,1.9927,1.99195,1.99195,512500000.0
2007-12-20 10:59:00,1.99195,1.99245,1.99175,1.99215,729100010.0
2007-12-20 11:00:00,1.99215,1.99215,1.9918,1.99205,497899999.0
2007-12-20 11:01:00,1.9921,1.9921,1.992,1.99205,150400002.0
2007-12-20 11:02:00,1.992,1.9921,1.99185,1.99185,418900000.0
2007-12-20 11:03:00,1.9919,1.992,1.99185,1.99185,377399999.0
2007-12-20 11:04:00,1.99185,1.99195,1.9918,1.9918,512000000.0
2007-12-20 11:05:00,1.9918,1.9919,1.9917,1.99175,526400002.0
2007-12-20 11:06:00,1.9918,1.99245,1.99175,1.9923,672049997.0
2007-12-20 11:07:00,1.9923,1.9926,1.9923,1.99255,408300000.0
2007-12-20 11:08:00,1.99255,1.9927,1.9924,1.99265,478599999.0
2007-12-20 11:09:00,1.99265,1.9928,1.9926,1.99275,476400004.0
2007-12-20 11:10:00,1.99275,1.9929,1.9927,1.99285,422600003.0
2007-12-20 11:11:00,1.99285,1.99285,1.99265,1.99275,247500000.0
2007-12-20 11:12:00,1.9928,1.993,1.99275,1.993,219200000.0
2007-12-20 11:13:00,1.993,1.99355,1.9928,1.9933,347700004.0
2007-12-20 11:14:00,1.9933,1.9933,1.99255,1.9928,651400002.0
2007-12-20 11:15:00,1.9928,1.993,1.9928,1.99285,310800000.0
2007-12-20 11:16:00,1.99285,1.99285,1.9927,1.9928,280300001.0
2007-12-20 11:17:00,1.99275,1.99285,1.9927,1.99275,184500000.0
2007-12-20 11:18:00,1.9928,1.99285,1.9926,1.9926,209900002.0
2007-12-20 11:19:00,1.99265,1.99265,1.9924,1.99245,297900000.0
2007-12-20 11:20:00,1.9924,1.9924,1.9915,1.99185,593800000.0
2007-12-20 11:21:00,1.99185,1.99195,1.99175,1.9919,204700000.0
2007-12-20 11:22:00,1.9919,1.99195,1.9911,1.9911,783599998.0
2007-12-20 11:23:00,1.99115,1.99175,1.99105,1.9916,337190000.0
2007-12-20 11:24:00,1.9916,1.9917,1.9913,1.99155,225200001.0
2007-12-20 11:25:00,1.99155,1.99185,1.9915,1.9916,254600000.0
2007-12-20 11:26:00,1.9916,1.9918,1.99155,1.9917,164100000.0
2007-12-20 11:27:00,1.9917,1.99175,1.9915,1.9917,238000001.0
2007-12-20 11:28:00,1.9917,1.99175,1.99155,1.9917,416600000.0
2007-12-20 11:29:00,1.9917,1.992,1.99145,1.992,1021300001.0
2007-12-20 11:30:00,1.992,1.99225,1.98975,1.99145,1121000000.0
2007-12-20 11:31:00,1.99145,1.9916,1.9912,1.9916,332200002.0
2007-12-20 11:32:00,1.99175,1.99185,1.99155,1.99165,359277500.0
2007-12-20 11:33:00,1.99165,1.99255,1.9915,1.99255,1067300011.0
2007-12-20 11:34:00,1.99255,1.9929,1.9925,1.99255,989100000.0
2007-12-20 11:35:00,1.9926,1.9928,1.99205,1.9921,674100000.0
2007-12-20 11:36:00,1.99215,1.99235,1.99215,1.9923,334800000.0
2007-12-20 11:37:00,1.9923,1.99295,1.99215,1.99295,1213499997.0
2007-12-20 11:38:00,1.99305,1.99325,1.9928,1.99315,807699998.0
2007-12-20 11:39:00,1.99315,1.99365,1.9931,1.99365,480400000.0
2007-12-20 11:40:00,1.99365,1.9944,1.99365,1.9937,641400002.0
2007-12-20 11:41:00,1.9937,1.99395,1.9932,1.9934,707599997.0
2007-12-20 11:42:00,1.9934,1.9941,1.9934,1.99385,766699992.0
2007-12-20 11:43:00,1.99385,1.99395,1.99355,1.99375,1038599998.0
2007-12-20 11:44:00,1.99375,1.9938,1.9935,1.9936,570799998.0
2007-12-20 11:45:00,1.99355,1.9938,1.99345,1.99355,710200004.0
2007-12-20 11:46:00,1.99355,1.9938,1.99355,1.9937,369100001.0
2007-12-20 11:47:00,1.9937,1.9938,1.99355,1.9936,549800000.0
2007-12-20 11:48:00,1.9936,1.9938,1.9936,1.99365,664500001.0
2007-12-20 11:49:00,1.9936,1.99375,1.9936,1.9936,394400000.0
2007-12-20 11:50:00,1.9936,1.9936,1.9935,1.99355,300600001.0
2007-12-20 11:51:00,1.99355,1.9937,1.99345,1.9935,686900000.0
2007-12-20 11:52:00,1.9935,1.9936,1.993,1.993,803500003.0
2007-12-20 11:53:00,1.993,1.99325,1.9929,1.9931,428300000.0
2007-12-20 11:54:00,1.9931,1.99315,1.99295,1.99315,245000001.0
2007-12-20 11:55:00,1.99315,1.9935,1.9931,1.9934,193400000.0
2007-12-20 11:56:00,1.99345,1.9936,1.99295,1.99305,682799998.0
2007-12-20 11:57:00,1.99305,1.9932,1.993,1.993,468800000.0
2007-12-20 11:58:00,1.993,1.99315,1.9925,1.9925,567900005.0
2007-12-20 11:59:00,1.9925,1.99275,1.99245,1.99265,699100001.0
2007-12-20 12:00:00,1.99265,1.993,1.99265,1.99295,486400001.0
2007-12-20 12:01:00,1.99295,1.9937,1.9929,1.99355,958049996.0
2007-12-20 12:02:00,1.99355,1.9936,1.99315,1.9932,851500001.0
2007-12-20 12:03:00,1.9932,1.99345,1.9931,1.99345,475199994.0
2007-12-20 12:04:00,1.99355,1.99365,1.9933,1.9935,370399996.0
2007-12-20 12:05:00,1.9935,1.994,1.99345,1.99345,442999997.0
2007-12-20 12:06:00,1.99345,1.9937,1.99325,1.9934,443100000.0
2007-12-20 12:07:00,1.99335,1.99355,1.9931,1.9933,909500004.0
2007-12-20 12:08:00,1.9933,1.99365,1.9931,1.9932,542599999.0
2007-12-20 12:09:00,1.9932,1.99325,1.99255,1.9927,778699998.0
2007-12-20 12:10:00,1.99265,1.9929,1.99255,1.99285,568799995.0
2007-12-20 12:11:00,1.9928,1.9933,1.99275,1.99295,478500001.0
2007-12-20 12:12:00,1.99295,1.9931,1.9926,1.9928,1105799997.0
2007-12-20 12:13:00,1.9928,1.9928,1.9926,1.9927,491100000.0
2007-12-20 12:14:00,1.99265,1.9927,1.9925,1.9925,268000000.0
2007-12-20 12:15:00,1.9925,1.99265,1.992,1.9921,782200001.0
2007-12-20 12:16:00,1.9922,1.9924,1.99195,1.99235,633200000.0
2007-12-20 12:17:00,1.99235,1.99245,1.99215,1.99215,408300001.0
2007-12-20 12:18:00,1.99215,1.99245,1.99195,1.9923,736599999.0
2007-12-20 12:19:00,1.99215,1.9922,1.9905,1.9905,737200000.0
2007-12-20 12:20:00,1.99055,1.9908,1.9894,1.9895,513999999.0
2007-12-20 12:21:00,1.98955,1.99055,1.9893,1.99045,1244050000.0
2007-12-20 12:22:00,1.99045,1.9907,1.98995,1.99065,927400000.0
2007-12-20 12:23:00,1.9907,1.9918,1.9907,1.9912,1285100005.0
2007-12-20 12:24:00,1.9912,1.99185,1.99115,1.9913,947100003.0
2007-12-20 12:25:00,1.9913,1.9914,1.99025,1.99085,793400000.0
2007-12-20 12:26:00,1.99085,1.99105,1.99055,1.9908,887200000.0
2007-12-20 12:27:00,1.9908,1.9908,1.9905,1.9906,749200000.0
2007-12-20 12:28:00,1.99055,1.9913,1.9905,1.99105,655000000.0
2007-12-20 12:29:00,1.99105,1.9915,1.99105,1.99145,1124700002.0
2007-12-20 12:30:00,1.99145,1.99165,1.9908,1.9908,1149400002.0
2007-12-20 12:31:00,1.9908,1.99095,1.9905,1.9907,711600001.0
2007-12-20 12:32:00,1.99065,1.99095,1.9906,1.99085,929799997.0
2007-12-20 12:33:00,1.99085,1.9912,1.99085,1.9912,549200000.0
2007-12-20 12:34:00,1.9912,1.99125,1.99045,1.99065,862800000.0
2007-12-20 12:35:00,1.99065,1.9908,1.9906,1.9908,559599996.0
2007-12-20 12:36:00,1.9908,1.9913,1.99075,1.99115,443499998.0
2007-12-20 12:37:00,1.9912,1.9912,1.9906,1.99065,1098700001.0
2007-12-20 12:38:00,1.99065,1.9909,1.99065,1.9909,61600000.0
2007-12-20 12:39:00,1.9909,1.9909,1.9906,1.9906,379300000.0
2007-12-20 12:40:00,1.9906,1.9915,1.9906,1.9913,278700000.0
2007-12-20 12:41:00,1.9913,1.99135,1.99055,1.99065,868399984.0
2007-12-20 12:42:00,1.9906,1.99065,1.9898,1.9903,783600002.0
2007-12-20 12:43:00,1.9903,1.9904,1.99015,1.9903,443399999.0
2007-12-20 12:44:00,1.9903,1.9906,1.99015,1.9905,494600000.0
2007-12-20 12:45:00,1.9905,1.9905,1.99,1.99,557800003.0
2007-12-20 12:46:00,1.99,1.9902,1.99,1.99,439000000.0
2007-12-20 12:47:00,1.99,1.9901,1.98995,1.99,263100000.0
2007-12-20 12:48:00,1.99,1.9903,1.99,1.9902,284300000.0
2007-12-20 12:49:00,1.9902,1.99055,1.98985,1.9904,717499999.0
2007-12-20 12:50:00,1.9904,1.9905,1.99015,1.9903,776700006.0
2007-12-20 12:51:00,1.9903,1.9908,1.9903,1.99045,1465700004.0
2007-12-20 12:52:00,1.99045,1.9905,1.9898,1.9898,893500000.0
2007-12-20 12:53:00,1.9898,1.9901,1.9895,1.9901,706099997.0
2007-12-20 12:54:00,1.99015,1.9905,1.9899,1.98995,781000000.0
2007-12-20 12:55:00,1.99,1.99,1.98945,1.98955,1708200005.0
2007-12-20 12:56:00,1.98955,1.9897,1.9893,1.9895,743999999.0
2007-12-20 12:57:00,1.9895,1.9899,1.9895,1.9899,928100000.0
2007-12-20 12:58:00,1.9899,1.99,1.9899,1.99,323600000.0
2007-12-20 12:59:00,1.99,1.99,1.9896,1.9897,414300000.0
2007-12-20 13:00:00,1.9897,1.9897,1.98955,1.9897,444500003.0
2007-12-20 13:01:00,1.9897,1.9897,1.9893,1.9893,257400000.0
2007-12-20 13:02:00,1.9893,1.9893,1.9887,1.98885,1193599999.0
2007-12-20 13:03:00,1.98885,1.989,1.9886,1.9889,636400000.0
2007-12-20 13:04:00,1.9889,1.9891,1.9884,1.98865,1011399994.0
2007-12-20 13:05:00,1.9887,1.9888,1.98845,1.9885,967299998.0
2007-12-20 13:06:00,1.98855,1.989,1.9885,1.98885,1086900001.0
2007-12-20 13:07:00,1.9888,1.9888,1.9885,1.9885,756999994.0
2007-12-20 13:08:00,1.9885,1.989,1.988,1.98865,1544099996.0
2007-12-20 13:09:00,1.9886,1.98875,1.98805,1.9883,830000001.0
2007-12-20 13:10:00,1.9883,1.9883,1.98795,1.9881,686000000.0
2007-12-20 13:11:00,1.9881,1.9883,1.988,1.98805,959999998.0
2007-12-20 13:12:00,1.98805,1.9882,1.988,1.9882,597100002.0
2007-12-20 13:13:00,1.9882,1.9884,1.9881,1.9884,654000002.0
2007-12-20 13:14:00,1.9884,1.9884,1.9883,1.9884,280800000.0
2007-12-20 13:15:00,1.98835,1.9886,1.98825,1.9885,539900000.0
2007-12-20 13:16:00,1.9884,1.9886,1.9884,1.9884,330900002.0
2007-12-20 13:17:00,1.9884,1.9886,1.9884,1.9885,477300000.0
2007-12-20 13:18:00,1.9885,1.9888,1.9885,1.9888,263500000.0
2007-12-20 13:19:00,1.9888,1.9893,1.9888,1.98915,256100000.0
2007-12-20 13:20:00,1.98915,1.9892,1.98905,1.9891,557999996.0
2007-12-20 13:21:00,1.9891,1.9896,1.989,1.9896,594000000.0
2007-12-20 13:22:00,1.9896,1.9907,1.98935,1.99045,713400003.0
2007-12-20 13:23:00,1.9905,1.9907,1.99005,1.99005,326999997.0
2007-12-20 13:24:00,1.99005,1.9901,1.9896,1.98965,391100003.0
2007-12-20 13:25:00,1.98965,1.98985,1.9896,1.9898,293500000.0
2007-12-20 13:26:00,1.9898,1.9898,1.98925,1.9893,320800000.0
2007-12-20 13:27:00,1.9893,1.9894,1.98885,1.98895,338499997.0
2007-12-20 13:28:00,1.9889,1.9892,1.9889,1.9892,480200000.0
2007-12-20 13:29:00,1.9892,1.9892,1.98875,1.9889,393500000.0
2007-12-20 13:30:00,1.98885,1.9889,1.98855,1.9886,456899999.0
2007-12-20 13:31:00,1.9886,1.9888,1.9885,1.9886,354699997.0
2007-12-20 13:32:00,1.9886,1.9886,1.98835,1.98835,387400001.0
2007-12-20 13:33:00,1.98835,1.9885,1.98815,1.9884,631399994.0
2007-12-20 13:34:00,1.9884,1.9884,1.98755,1.98795,800499996.0
2007-12-20 13:35:00,1.98795,1.9883,1.98755,1.9878,740899999.0
2007-12-20 13:36:00,1.9878,1.98795,1.98695,1.98795,913999998.0
2007-12-20 13:37:00,1.98795,1.98815,1.9878,1.9881,661799995.0
2007-12-20 13:38:00,1.9881,1.9887,1.988,1.98865,744400001.0
2007-12-20 13:39:00,1.98865,1.98885,1.9885,1.98865,816899995.0
2007-12-20 13:40:00,1.98865,1.9889,1.9886,1.98875,304900000.0
2007-12-20 13:41:00,1.98875,1.98885,1.98855,1.98855,539399998.0
2007-12-20 13:42:00,1.98855,1.9889,1.98835,1.98875,771299999.0
2007-12-20 13:43:00,1.9888,1.9889,1.98805,1.9883,477399999.0
2007-12-20 13:44:00,1.9883,1.9885,1.98815,1.9883,327500000.0
2007-12-20 13:45:00,1.9883,1.9887,1.9881,1.9881,274000001.0
2007-12-20 13:46:00,1.9881,1.98855,1.9881,1.98855,334000001.0
2007-12-20 13:47:00,1.98855,1.98885,1.9885,1.98875,281000000.0
2007-12-20 13:48:00,1.98875,1.9889,1.9887,1.98875,299899999.0
2007-12-20 13:49:00,1.9887,1.98915,1.9887,1.9889,446000000.0
2007-12-20 13:50:00,1.98885,1.9892,1.9888,1.98895,489200002.0
2007-12-20 13:51:00,1.98895,1.98925,1.98895,1.98915,85400000.0
2007-12-20 13:52:00,1.98915,1.98915,1.98885,1.98885,203500000.0
2007-12-20 13:53:00,1.9889,1.98915,1.9887,1.9887,361599999.0
2007-12-20 13:54:00,1.9887,1.98885,1.9882,1.9883,280100000.0
2007-12-20 13:55:00,1.9883,1.98845,1.98815,1.9883,202400000.0
2007-12-20 13:56:00,1.9883,1.9883,1.9881,1.98815,181899999.0
2007-12-20 13:57:00,1.98815,1.9882,1.9881,1.9881,228999998.0
2007-12-20 13:58:00,1.9881,1.98825,1.98805,1.9881,285300000.0
2007-12-20 13:59:00,1.9881,1.9881,1.98735,1.9876,749600001.0
2007-12-20 14:00:00,1.9876,1.988,1.98745,1.9879,1089599999.0
2007-12-20 14:01:00,1.9879,1.9881,1.9876,1.988,841499996.0
2007-12-20 14:02:00,1.988,1.988,1.9877,1.9877,302400000.0
2007-12-20 14:03:00,1.98765,1.9878,1.98755,1.98765,305199997.0
2007-12-20 14:04:00,1.98765,1.9878,1.9876,1.9876,159299999.0
2007-12-20 14:05:00,1.9876,1.9879,1.9876,1.9879,428700000.0
2007-12-20 14:06:00,1.9879,1.9879,1.9875,1.98775,652100007.0
2007-12-20 14:07:00,1.98775,1.988,1.98735,1.98755,545900000.0
2007-12-20 14:08:00,1.98755,1.9877,1.98745,1.98755,380700001.0
2007-12-20 14:09:00,1.98755,1.98775,1.98745,1.98765,231999999.0
2007-12-20 14:10:00,1.9877,1.98775,1.9876,1.9877,66300000.0
2007-12-20 14:11:00,1.98785,1.9879,1.98755,1.9879,284500001.0
2007-12-20 14:12:00,1.9879,1.9879,1.9876,1.9877,289600006.0
2007-12-20 14:13:00,1.9877,1.98795,1.9877,1.98795,304400000.0
2007-12-20 14:14:00,1.98795,1.98795,1.9877,1.9878,383900000.0
2007-12-20 14:15:00,1.9878,1.9879,1.9877,1.9879,355800000.0
2007-12-20 14:16:00,1.9879,1.9881,1.98785,1.988,312800000.0
2007-12-20 14:17:00,1.988,1.9881,1.9878,1.98795,346000001.0
2007-12-20 14:18:00,1.98795,1.9884,1.98795,1.98815,464400005.0
2007-12-20 14:19:00,1.9882,1.98835,1.98805,1.9881,632600007.0
2007-12-20 14:20:00,1.9882,1.98865,1.98805,1.9886,871800000.0
2007-12-20 14:21:00,1.9886,1.9886,1.9882,1.9883,610500001.0
2007-12-20 14:22:00,1.9883,1.9884,1.9882,1.9883,199600000.0
2007-12-20 14:23:00,1.9883,1.9883,1.98815,1.98815,238200000.0
2007-12-20 14:24:00,1.98815,1.9883,1.9876,1.9876,416000000.0
2007-12-20 14:25:00,1.98765,1.9878,1.9874,1.9875,311200003.0
2007-12-20 14:26:00,1.9875,1.9877,1.98735,1.98735,258999999.0
2007-12-20 14:27:00,1.98745,1.9878,1.98735,1.9876,343699999.0
2007-12-20 14:28:00,1.98755,1.98765,1.98755,1.9876,50200000.0
2007-12-20 14:29:00,1.98765,1.98765,1.98715,1.9873,661199999.0
2007-12-20 14:30:00,1.9872,1.9872,1.9862,1.9867,724299998.0
2007-12-20 14:31:00,1.9867,1.9869,1.9865,1.9866,758250001.0
2007-12-20 14:32:00,1.9866,1.98755,1.9866,1.98735,757099999.0
2007-12-20 14:33:00,1.98735,1.98755,1.9873,1.98735,506100000.0
2007-12-20 14:34:00,1.98735,1.9878,1.9873,1.9877,1086800005.0
2007-12-20 14:35:00,1.9876,1.988,1.9875,1.98795,659700000.0
2007-12-20 14:36:00,1.988,1.988,1.98745,1.988,1042400001.0
2007-12-20 14:37:00,1.988,1.9884,1.98785,1.9884,671900001.0
2007-12-20 14:38:00,1.9883,1.98895,1.9883,1.9888,1056100007.0
2007-12-20 14:39:00,1.9888,1.9889,1.9885,1.9888,676400000.0
2007-12-20 14:40:00,1.9888,1.9889,1.9886,1.9887,733699999.0
2007-12-20 14:41:00,1.9887,1.9887,1.9884,1.9884,232800000.0
2007-12-20 14:42:00,1.9885,1.9888,1.9884,1.9885,571100000.0
2007-12-20 14:43:00,1.98845,1.9893,1.98845,1.9891,1011100000.0
2007-12-20 14:44:00,1.9893,1.98985,1.98905,1.98975,968199999.0
2007-12-20 14:45:00,1.98975,1.9905,1.98975,1.9903,803599996.0
2007-12-20 14:46:00,1.9903,1.9903,1.98985,1.98985,461299997.0
2007-12-20 14:47:00,1.98985,1.9899,1.9891,1.98935,1145599996.0
2007-12-20 14:48:00,1.98935,1.9895,1.98905,1.98945,1003000000.0
2007-12-20 14:49:00,1.98945,1.9897,1.9892,1.98925,571599995.0
2007-12-20 14:50:00,1.98925,1.98925,1.98895,1.989,633100000.0
2007-12-20 14:51:00,1.989,1.98925,1.98895,1.9891,783499996.0
2007-12-20 14:52:00,1.9891,1.9892,1.9888,1.9888,849799996.0
2007-12-20 14:53:00,1.9888,1.9891,1.9888,1.9891,676499997.0
2007-12-20 14:54:00,1.9891,1.9891,1.98875,1.98875,446800000.0
2007-12-20 14:55:00,1.98875,1.9888,1.9887,1.9887,510000007.0
2007-12-20 14:56:00,1.9887,1.9887,1.9881,1.9881,509300003.0
2007-12-20 14:57:00,1.9881,1.9881,1.98775,1.988,737200000.0
2007-12-20 14:58:00,1.988,1.9882,1.9879,1.9881,799400000.0
2007-12-20 14:59:00,1.9881,1.9881,1.9879,1.9881,571500000.0
2007-12-20 15:00:00,1.98815,1.9885,1.98795,1.98835,783099999.0
2007-12-20 15:01:00,1.98835,1.9887,1.98835,1.9886,938300000.0
2007-12-20 15:02:00,1.9886,1.9889,1.9886,1.9889,416500001.0
2007-12-20 15:03:00,1.9889,1.9889,1.9886,1.9886,563699999.0
2007-12-20 15:04:00,1.9886,1.9891,1.9886,1.98895,974200006.0
2007-12-20 15:05:00,1.989,1.989,1.98875,1.9888,1249600007.0
2007-12-20 15:06:00,1.98875,1.9892,1.98865,1.989,688500000.0
2007-12-20 15:07:00,1.989,1.9891,1.9887,1.98905,861699994.0
2007-12-20 15:08:00,1.98905,1.9892,1.989,1.9892,464899998.0
2007-12-20 15:09:00,1.9892,1.9897,1.9891,1.9897,1152000005.0
2007-12-20 15:10:00,1.9897,1.9901,1.9896,1.98975,1725100000.0
2007-12-20 15:11:00,1.98975,1.9899,1.98935,1.9896,1436599998.0
2007-12-20 15:12:00,1.98965,1.9902,1.98945,1.98945,661300001.0
2007-12-20 15:13:00,1.9895,1.9895,1.98875,1.9889,1255599992.0
2007-12-20 15:14:00,1.98895,1.9892,1.9885,1.9891,817500002.0
2007-12-20 15:15:00,1.98915,1.9892,1.9885,1.9886,285100001.0
2007-12-20 15:16:00,1.9886,1.9889,1.9886,1.9887,383300000.0
2007-12-20 15:17:00,1.9887,1.9896,1.9887,1.9894,541100002.0
2007-12-20 15:18:00,1.9894,1.9895,1.9889,1.9894,750000000.0
2007-12-20 15:19:00,1.9894,1.9899,1.98935,1.98935,1178600001.0
2007-12-20 15:20:00,1.98935,1.9898,1.98885,1.9891,1290099998.0
2007-12-20 15:21:00,1.9891,1.9891,1.98815,1.9882,820600008.0
2007-12-20 15:22:00,1.9882,1.9887,1.9882,1.9884,1207000002.0
2007-12-20 15:23:00,1.9885,1.9885,1.98815,1.98825,555199998.0
2007-12-20 15:24:00,1.98825,1.9884,1.98815,1.9882,683700003.0
2007-12-20 15:25:00,1.9882,1.9886,1.98815,1.9886,408300001.0
2007-12-20 15:26:00,1.9886,1.989,1.9886,1.989,567900001.0
2007-12-20 15:27:00,1.98895,1.98925,1.98855,1.98855,713899999.0
2007-12-20 15:28:00,1.98855,1.9892,1.98855,1.9887,719199988.0
2007-12-20 15:29:00,1.9887,1.9889,1.9885,1.9886,446500001.0
2007-12-20 15:30:00,1.9886,1.98895,1.9886,1.98885,280399999.0
2007-12-20 15:31:00,1.98885,1.989,1.98865,1.9887,462200000.0
2007-12-20 15:32:00,1.9887,1.9894,1.98865,1.989,819999998.0
2007-12-20 15:33:00,1.989,1.989,1.988,1.98805,986299999.0
2007-12-20 15:34:00,1.9881,1.9884,1.988,1.98835,1426400005.0
2007-12-20 15:35:00,1.98835,1.98885,1.98815,1.9887,1247600020.0
2007-12-20 15:36:00,1.9887,1.9895,1.9887,1.98935,914399995.0
2007-12-20 15:37:00,1.98935,1.9902,1.98935,1.9899,654500004.0
2007-12-20 15:38:00,1.99,1.9902,1.9896,1.9901,411600001.0
2007-12-20 15:39:00,1.99005,1.9903,1.99005,1.99025,771100001.0
2007-12-20 15:40:00,1.99045,1.9905,1.9902,1.9903,609600001.0
2007-12-20 15:41:00,1.9903,1.9906,1.9901,1.9903,311599999.0
2007-12-20 15:42:00,1.9903,1.9906,1.9903,1.9905,612699998.0
2007-12-20 15:43:00,1.9905,1.9906,1.9904,1.9905,374200000.0
2007-12-20 15:44:00,1.9905,1.9908,1.9905,1.9905,705500000.0
2007-12-20 15:45:00,1.9905,1.9906,1.99035,1.99035,808200000.0
2007-12-20 15:46:00,1.9904,1.9908,1.9904,1.99055,1031599999.0
2007-12-20 15:47:00,1.9906,1.9908,1.99045,1.9907,1385099989.0
2007-12-20 15:48:00,1.9907,1.9907,1.9897,1.9899,1401999988.0
2007-12-20 15:49:00,1.9898,1.99,1.9892,1.9892,1079000002.0
2007-12-20 15:50:00,1.9892,1.9892,1.9888,1.989,1110300000.0
2007-12-20 15:51:00,1.989,1.9891,1.9888,1.9888,851849995.0
2007-12-20 15:52:00,1.9888,1.9889,1.98865,1.98865,946899986.0
2007-12-20 15:53:00,1.98865,1.9892,1.9886,1.9892,1484399996.0
2007-12-20 15:54:00,1.98915,1.9894,1.98915,1.9892,1590499990.0
2007-12-20 15:55:00,1.9892,1.9893,1.9889,1.9892,1537999992.0
2007-12-20 15:56:00,1.9892,1.9894,1.9891,1.98925,1399600003.0
2007-12-20 15:57:00,1.9893,1.9898,1.9893,1.9896,903399996.0
2007-12-20 15:58:00,1.9896,1.9897,1.98925,1.98925,770900002.0
2007-12-20 15:59:00,1.98925,1.9894,1.9892,1.9894,594600002.0
2007-12-20 16:00:00,1.98935,1.9894,1.98925,1.9893,617700002.0
2007-12-20 16:01:00,1.98925,1.9893,1.9888,1.98895,962599997.0
2007-12-20 16:02:00,1.98895,1.9891,1.98885,1.9891,805800005.0
2007-12-20 16:03:00,1.9891,1.9891,1.98885,1.98895,577000004.0
2007-12-20 16:04:00,1.98895,1.9893,1.98895,1.9893,394900002.0
2007-12-20 16:05:00,1.9893,1.9894,1.9893,1.9893,488800006.0
2007-12-20 16:06:00,1.9893,1.9894,1.9891,1.9893,319400000.0
2007-12-20 16:07:00,1.9893,1.9893,1.989,1.9893,548700000.0
2007-12-20 16:08:00,1.9893,1.9894,1.98895,1.9892,659500001.0
2007-12-20 16:09:00,1.9892,1.9892,1.989,1.9891,663500001.0
2007-12-20 16:10:00,1.9892,1.9892,1.9888,1.9889,799199994.0
2007-12-20 16:11:00,1.9889,1.9889,1.9887,1.9888,481700001.0
2007-12-20 16:12:00,1.9888,1.9888,1.9887,1.9887,709200000.0
2007-12-20 16:13:00,1.9887,1.9889,1.9886,1.98875,1688599991.0
2007-12-20 16:14:00,1.98875,1.9889,1.98865,1.9888,332999997.0
2007-12-20 16:15:00,1.9888,1.9891,1.9887,1.98905,622200001.0
2007-12-20 16:16:00,1.98905,1.9891,1.98885,1.9891,1166100013.0
2007-12-20 16:17:00,1.9891,1.9891,1.9886,1.9886,432899999.0
2007-12-20 16:18:00,1.98865,1.9887,1.9884,1.9884,528699995.0
2007-12-20 16:19:00,1.9885,1.98855,1.98775,1.98775,672899999.0
2007-12-20 16:20:00,1.9878,1.9883,1.9877,1.9881,561999999.0
2007-12-20 16:21:00,1.98795,1.988,1.9877,1.98795,521600000.0
2007-12-20 16:22:00,1.98795,1.9881,1.98765,1.98765,852799996.0
2007-12-20 16:23:00,1.98765,1.9877,1.98735,1.98735,183200000.0
2007-12-20 16:24:00,1.98735,1.98735,1.98715,1.9872,257099996.0
2007-12-20 16:25:00,1.98725,1.98725,1.98675,1.98705,741600000.0
2007-12-20 16:26:00,1.98695,1.98715,1.9868,1.9869,197100000.0
2007-12-20 16:27:00,1.98685,1.98695,1.98655,1.98685,592600000.0
2007-12-20 16:28:00,1.98685,1.9871,1.9866,1.98705,365500000.0
2007-12-20 16:29:00,1.9871,1.9875,1.98705,1.98745,675899999.0
2007-12-20 16:30:00,1.98745,1.9876,1.98745,1.9875,365000000.0
2007-12-20 16:31:00,1.9875,1.9876,1.98745,1.98755,299699999.0
2007-12-20 16:32:00,1.98755,1.98805,1.9872,1.9872,990100000.0
2007-12-20 16:33:00,1.9872,1.9874,1.9871,1.9873,621700001.0
2007-12-20 16:34:00,1.9873,1.9874,1.98725,1.98725,262500000.0
2007-12-20 16:35:00,1.98725,1.9874,1.98705,1.9871,342300000.0
2007-12-20 16:36:00,1.9871,1.9871,1.98685,1.98705,266300000.0
2007-12-20 16:37:00,1.987,1.98705,1.9868,1.98685,288799999.0
2007-12-20 16:38:00,1.98685,1.987,1.9868,1.98695,577999998.0
2007-12-20 16:39:00,1.98695,1.9871,1.98685,1.98705,530600002.0
2007-12-20 16:40:00,1.98705,1.98725,1.987,1.98725,526600000.0
2007-12-20 16:41:00,1.98725,1.98735,1.9872,1.98725,347000000.0
2007-12-20 16:42:00,1.9872,1.98745,1.9872,1.9873,373799999.0
2007-12-20 16:43:00,1.9874,1.98765,1.9873,1.98745,598900000.0
2007-12-20 16:44:00,1.98745,1.98765,1.9874,1.98755,505200000.0
2007-12-20 16:45:00,1.98755,1.98805,1.9874,1.98775,608850000.0
2007-12-20 16:46:00,1.9877,1.9877,1.98695,1.9873,911099999.0
2007-12-20 16:47:00,1.9873,1.9873,1.9866,1.98665,692600000.0
2007-12-20 16:48:00,1.98665,1.98685,1.98645,1.9865,589699999.0
2007-12-20 16:49:00,1.9865,1.9865,1.98615,1.98645,609599999.0
2007-12-20 16:50:00,1.98645,1.9865,1.98585,1.986,867299998.0
2007-12-20 16:51:00,1.9861,1.9861,1.98585,1.98595,750499997.0
2007-12-20 16:52:00,1.9859,1.9863,1.9859,1.98595,674300003.0
2007-12-20 16:53:00,1.98605,1.9862,1.98585,1.98585,267100000.0
2007-12-20 16:54:00,1.98585,1.98625,1.98585,1.98615,428899999.0
2007-12-20 16:55:00,1.98615,1.98625,1.98575,1.986,708500001.0
2007-12-20 16:56:00,1.98595,1.9862,1.9858,1.9861,527099999.0
2007-12-20 16:57:00,1.98615,1.9863,1.986,1.98615,695800011.0
2007-12-20 16:58:00,1.98615,1.98685,1.98605,1.9863,752700005.0
2007-12-20 16:59:00,1.98615,1.9862,1.9857,1.98575,716799998.0
2007-12-20 17:00:00,1.98575,1.9861,1.9857,1.98575,703599997.0
2007-12-20 17:01:00,1.98585,1.9859,1.98535,1.9855,932400001.0
2007-12-20 17:02:00,1.9855,1.9857,1.985,1.985,615800000.0
2007-12-20 17:03:00,1.985,1.9852,1.9836,1.9839,827500002.0
2007-12-20 17:04:00,1.9839,1.9842,1.98355,1.98405,444900000.0
2007-12-20 17:05:00,1.9841,1.98435,1.98375,1.98375,637500000.0
2007-12-20 17:06:00,1.9837,1.9837,1.98295,1.98315,1222800001.0
2007-12-20 17:07:00,1.98315,1.9843,1.9831,1.984,553899999.0
2007-12-20 17:08:00,1.984,1.984,1.98355,1.9836,473350000.0
2007-12-20 17:09:00,1.9836,1.9839,1.9831,1.98335,984300001.0
2007-12-20 17:10:00,1.98325,1.9835,1.98285,1.9831,708200001.0
2007-12-20 17:11:00,1.983,1.9833,1.98295,1.9831,692299996.0
2007-12-20 17:12:00,1.98305,1.98325,1.98275,1.98285,628300000.0
2007-12-20 17:13:00,1.98275,1.9829,1.9824,1.9824,1032199998.0
2007-12-20 17:14:00,1.98245,1.9825,1.98145,1.98155,911399997.0
2007-12-20 17:15:00,1.98155,1.9821,1.98145,1.98195,936667499.0
2007-12-20 17:16:00,1.98195,1.982,1.98155,1.98185,664899998.0
2007-12-20 17:17:00,1.98165,1.9819,1.9815,1.98155,668399997.0
2007-12-20 17:18:00,1.98155,1.982,1.98155,1.9819,715600001.0
2007-12-20 17:19:00,1.98185,1.9822,1.98185,1.98195,1144000000.0
2007-12-20 17:20:00,1.982,1.9826,1.98185,1.9826,341300000.0
2007-12-20 17:21:00,1.9826,1.98305,1.98255,1.98265,877799999.0
2007-12-20 17:22:00,1.98265,1.9829,1.98255,1.98255,707300000.0
2007-12-20 17:23:00,1.98255,1.98305,1.98255,1.98305,874099998.0
2007-12-20 17:24:00,1.98305,1.9831,1.98295,1.9831,492300000.0
2007-12-20 17:25:00,1.9831,1.9835,1.983,1.98335,469900000.0
2007-12-20 17:26:00,1.98335,1.9835,1.98285,1.98285,803000000.0
2007-12-20 17:27:00,1.98285,1.983,1.98225,1.9824,1059200001.0
2007-12-20 17:28:00,1.9824,1.9826,1.9823,1.98255,386350000.0
2007-12-20 17:29:00,1.98255,1.98255,1.9816,1.98185,805449994.0
2007-12-20 17:30:00,1.98185,1.98245,1.9816,1.98225,532022753.0
2007-12-20 17:31:00,1.98225,1.9825,1.98155,1.9816,1159504586.0
2007-12-20 17:32:00,1.9816,1.98245,1.98145,1.98235,877800001.0
2007-12-20 17:33:00,1.98235,1.983,1.98235,1.98285,704400000.0
2007-12-20 17:34:00,1.98275,1.9833,1.98275,1.98305,853700001.0
2007-12-20 17:35:00,1.98305,1.9832,1.98265,1.9832,620400000.0
2007-12-20 17:36:00,1.9832,1.9832,1.98295,1.98295,398900000.0
2007-12-20 17:37:00,1.98295,1.98315,1.9828,1.9828,1277700007.0
2007-12-20 17:38:00,1.98285,1.98305,1.98225,1.9823,988299999.0
2007-12-20 17:39:00,1.9823,1.98245,1.98205,1.9823,593800001.0
2007-12-20 17:40:00,1.9823,1.9825,1.98215,1.98215,916299999.0
2007-12-20 17:41:00,1.98215,1.9822,1.9819,1.9822,628300000.0
2007-12-20 17:42:00,1.9822,1.9822,1.9819,1.982,422400000.0
2007-12-20 17:43:00,1.982,1.983,1.982,1.983,699200000.0
2007-12-20 17:44:00,1.983,1.9835,1.98285,1.98315,900600000.0
2007-12-20 17:45:00,1.9832,1.98325,1.98285,1.98295,605299999.0
2007-12-20 17:46:00,1.98295,1.983,1.98255,1.98255,470900000.0
2007-12-20 17:47:00,1.98255,1.98315,1.9824,1.9829,913200000.0
2007-12-20 17:48:00,1.98295,1.9833,1.9829,1.98305,776899998.0
2007-12-20 17:49:00,1.98305,1.98345,1.98295,1.9831,674549999.0
2007-12-20 17:50:00,1.98305,1.9834,1.98285,1.9833,658100001.0
2007-12-20 17:51:00,1.98325,1.9835,1.98295,1.9831,906599999.0
2007-12-20 17:52:00,1.9832,1.9835,1.98285,1.98325,488600000.0
2007-12-20 17:53:00,1.98325,1.9835,1.98315,1.9833,558900000.0
2007-12-20 17:54:00,1.9833,1.9835,1.98325,1.9833,449900000.0
2007-12-20 17:55:00,1.9833,1.9833,1.98295,1.9832,583600002.0
2007-12-20 17:56:00,1.9832,1.9832,1.98285,1.9831,832899999.0
2007-12-20 17:57:00,1.98305,1.9832,1.9825,1.98255,933399993.0
2007-12-20 17:58:00,1.9826,1.98295,1.98255,1.98255,593000000.0
2007-12-20 17:59:00,1.98255,1.98255,1.9812,1.98125,764400001.0
2007-12-20 18:00:00,1.98135,1.9817,1.9812,1.9816,371600000.0
2007-12-20 18:01:00,1.9816,1.98175,1.9815,1.9816,474600000.0
2007-12-20 18:02:00,1.9816,1.9818,1.98135,1.9818,457600000.0
2007-12-20 18:03:00,1.9818,1.9825,1.9818,1.98235,413000000.0
2007-12-20 18:04:00,1.98235,1.98275,1.9823,1.9827,428400000.0
2007-12-20 18:05:00,1.98265,1.9828,1.9821,1.98225,952300000.0
2007-12-20 18:06:00,1.98225,1.9823,1.98205,1.9823,553699997.0
2007-12-20 18:07:00,1.9823,1.9823,1.98185,1.9821,416800000.0
2007-12-20 18:08:00,1.9821,1.9822,1.98185,1.9819,599400000.0
2007-12-20 18:09:00,1.9819,1.9823,1.98185,1.9821,707600000.0
2007-12-20 18:10:00,1.9821,1.98235,1.9821,1.9822,307200000.0
2007-12-20 18:11:00,1.9822,1.9822,1.98185,1.9821,512800000.0
2007-12-20 18:12:00,1.982,1.98215,1.9818,1.9819,462200000.0
2007-12-20 18:13:00,1.9819,1.98205,1.98185,1.982,531200000.0
2007-12-20 18:14:00,1.982,1.9822,1.98185,1.982,434100000.0
2007-12-20 18:15:00,1.982,1.9824,1.982,1.9823,438200000.0
2007-12-20 18:16:00,1.9823,1.9824,1.9819,1.98225,626400000.0
2007-12-20 18:17:00,1.98225,1.9826,1.9821,1.9826,290500000.0
2007-12-20 18:18:00,1.9826,1.9828,1.9825,1.9826,425300000.0
2007-12-20 18:19:00,1.9826,1.9828,1.98255,1.9828,568800002.0
2007-12-20 18:20:00,1.9828,1.9829,1.9826,1.9829,234000000.0
2007-12-20 18:21:00,1.9829,1.9829,1.98265,1.9828,547600003.0
2007-12-20 18:22:00,1.9828,1.98295,1.9828,1.9828,513800000.0
2007-12-20 18:23:00,1.9828,1.9829,1.98245,1.98245,674199999.0
2007-12-20 18:24:00,1.98245,1.9825,1.98235,1.9824,292700000.0
2007-12-20 18:25:00,1.9824,1.9825,1.98235,1.9824,296500000.0
2007-12-20 18:26:00,1.98235,1.9824,1.98225,1.9823,314700000.0
2007-12-20 18:27:00,1.9823,1.9823,1.9821,1.9822,441400000.0
2007-12-20 18:28:00,1.9822,1.9824,1.9822,1.9824,246400000.0
2007-12-20 18:29:00,1.9824,1.98275,1.98235,1.98275,427300000.0
2007-12-20 18:30:00,1.9827,1.9827,1.98215,1.98245,406400000.0
2007-12-20 18:31:00,1.98255,1.98265,1.9823,1.98245,178400000.0
2007-12-20 18:32:00,1.98245,1.98255,1.98205,1.98215,565400000.0
2007-12-20 18:33:00,1.9821,1.9823,1.98205,1.98215,185800000.0
2007-12-20 18:34:00,1.98215,1.98225,1.982,1.9822,353600000.0
2007-12-20 18:35:00,1.9822,1.9823,1.9821,1.9823,142300000.0
2007-12-20 18:36:00,1.9823,1.98245,1.9821,1.9824,173400000.0
2007-12-20 18:37:00,1.98235,1.98245,1.9823,1.98235,219400000.0
2007-12-20 18:38:00,1.98235,1.98245,1.98215,1.9822,263900000.0
2007-12-20 18:39:00,1.9822,1.9824,1.9818,1.98195,316600000.0
2007-12-20 18:40:00,1.98195,1.98205,1.98185,1.982,141700000.0
2007-12-20 18:41:00,1.982,1.9821,1.98175,1.982,156500000.0
2007-12-20 18:42:00,1.982,1.982,1.9818,1.98185,231200000.0
2007-12-20 18:43:00,1.98185,1.98185,1.9812,1.98125,355850000.0
2007-12-20 18:44:00,1.98125,1.98155,1.9812,1.9812,324100000.0
2007-12-20 18:45:00,1.9812,1.98125,1.98115,1.98115,231200000.0
2007-12-20 18:46:00,1.98115,1.9815,1.98115,1.98125,410400000.0
2007-12-20 18:47:00,1.98125,1.98145,1.98125,1.98135,280600000.0
2007-12-20 18:48:00,1.98135,1.98145,1.9812,1.9814,122450000.0
2007-12-20 18:49:00,1.9814,1.9814,1.9811,1.98125,321000000.0
2007-12-20 18:50:00,1.98125,1.98135,1.9812,1.98125,193500000.0
2007-12-20 18:51:00,1.98125,1.98135,1.981,1.98105,409900000.0
2007-12-20 18:52:00,1.98105,1.98105,1.9809,1.98095,267200000.0
2007-12-20 18:53:00,1.98095,1.9814,1.9809,1.9813,413300000.0
2007-12-20 18:54:00,1.9813,1.9814,1.981,1.9814,352000000.0
2007-12-20 18:55:00,1.9814,1.9814,1.9813,1.98135,277800000.0
2007-12-20 18:56:00,1.98135,1.9819,1.98135,1.9818,473400000.0
2007-12-20 18:57:00,1.9818,1.982,1.98165,1.9818,427100000.0
2007-12-20 18:58:00,1.9818,1.98195,1.98165,1.98175,243000000.0
2007-12-20 18:59:00,1.9817,1.9819,1.98165,1.9818,283400000.0
2007-12-20 19:00:00,1.9818,1.98255,1.9818,1.98225,268900000.0
2007-12-20 19:01:00,1.98225,1.98275,1.98225,1.9827,500800000.0
2007-12-20 19:02:00,1.9827,1.98285,1.9824,1.98285,474700000.0
2007-12-20 19:03:00,1.98285,1.983,1.98225,1.9823,580800001.0
2007-12-20 19:04:00,1.9823,1.98235,1.982,1.98205,309900000.0
2007-12-20 19:05:00,1.98205,1.98235,1.98205,1.9823,288700000.0
2007-12-20 19:06:00,1.9823,1.98235,1.98215,1.9822,254600000.0
2007-12-20 19:07:00,1.9822,1.9827,1.98215,1.9826,267600000.0
2007-12-20 19:08:00,1.9826,1.98275,1.9825,1.9825,155900000.0
2007-12-20 19:09:00,1.9825,1.9826,1.9825,1.9826,109400000.0
2007-12-20 19:10:00,1.9825,1.9825,1.98235,1.9825,101200000.0
2007-12-20 19:11:00,1.9825,1.9825,1.9821,1.9824,621799997.0
2007-12-20 19:12:00,1.9824,1.98275,1.9824,1.9826,380400000.0
2007-12-20 19:13:00,1.9826,1.98295,1.98255,1.98295,759600000.0
2007-12-20 19:14:00,1.98295,1.98295,1.98275,1.9828,329300000.0
2007-12-20 19:15:00,1.9828,1.9829,1.9828,1.9829,254400000.0
2007-12-20 19:16:00,1.9829,1.98305,1.9828,1.98295,205400000.0
2007-12-20 19:17:00,1.98295,1.98295,1.98285,1.98285,101100000.0
2007-12-20 19:18:00,1.98285,1.98295,1.9825,1.9829,298300000.0
2007-12-20 19:19:00,1.9829,1.9831,1.9828,1.98305,255000000.0
2007-12-20 19:20:00,1.98305,1.9833,1.98295,1.9831,256400000.0
2007-12-20 19:21:00,1.98305,1.98315,1.9824,1.9824,436100000.0
2007-12-20 19:22:00,1.98245,1.9827,1.98235,1.9825,341800000.0
2007-12-20 19:23:00,1.9825,1.9825,1.982,1.98205,308600000.0
2007-12-20 19:24:00,1.98205,1.9823,1.982,1.9822,249500000.0
2007-12-20 19:25:00,1.98215,1.9822,1.98205,1.98205,63500000.0
2007-12-20 19:26:00,1.98205,1.9821,1.98205,1.9821,59800000.0
2007-12-20 19:27:00,1.9821,1.98215,1.982,1.9821,271600002.0
2007-12-20 19:28:00,1.9821,1.98225,1.98205,1.9822,273500000.0
2007-12-20 19:29:00,1.9822,1.9823,1.98215,1.98225,175100000.0
2007-12-20 19:30:00,1.98225,1.98255,1.9822,1.98235,292200000.0
2007-12-20 19:31:00,1.98235,1.98255,1.98225,1.9823,478900000.0
2007-12-20 19:32:00,1.9823,1.98265,1.9823,1.9826,316400000.0
2007-12-20 19:33:00,1.9826,1.98275,1.9825,1.9827,203400000.0
2007-12-20 19:34:00,1.9827,1.9828,1.9827,1.9828,165500000.0
2007-12-20 19:35:00,1.9828,1.98295,1.98265,1.98275,136400000.0
2007-12-20 19:36:00,1.98275,1.9828,1.98265,1.9828,209799999.0
2007-12-20 19:37:00,1.9828,1.9828,1.9827,1.9827,142000000.0
2007-12-20 19:38:00,1.9827,1.9829,1.9827,1.98285,92600000.0
2007-12-20 19:39:00,1.98285,1.98305,1.9828,1.9828,136700000.0
2007-12-20 19:40:00,1.9828,1.9828,1.98255,1.98265,236200000.0
2007-12-20 19:41:00,1.98265,1.98265,1.98235,1.9824,181600000.0
2007-12-20 19:42:00,1.9824,1.9827,1.98235,1.98265,96300000.0
2007-12-20 19:43:00,1.98265,1.98335,1.98255,1.98335,86800000.0
2007-12-20 19:44:00,1.9833,1.98345,1.98305,1.98315,705600001.0
2007-12-20 19:45:00,1.9831,1.98355,1.98305,1.9834,236700000.0
2007-12-20 19:46:00,1.9834,1.9835,1.98315,1.9832,321600000.0
2007-12-20 19:47:00,1.9832,1.98325,1.98295,1.9831,128100000.0
2007-12-20 19:48:00,1.9831,1.98365,1.9831,1.98355,242000000.0
2007-12-20 19:49:00,1.98355,1.9836,1.9835,1.98355,218700000.0
2007-12-20 19:50:00,1.98355,1.98365,1.98345,1.98355,338400000.0
2007-12-20 19:51:00,1.98355,1.98365,1.98355,1.98355,213500000.0
2007-12-20 19:52:00,1.9835,1.98375,1.98345,1.98355,426400001.0
2007-12-20 19:53:00,1.98355,1.98355,1.98275,1.98275,345350000.0
2007-12-20 19:54:00,1.98275,1.98305,1.9827,1.98285,415400001.0
2007-12-20 19:55:00,1.98285,1.98305,1.9828,1.98305,452300000.0
2007-12-20 19:56:00,1.9831,1.9834,1.9831,1.9834,356000000.0
2007-12-20 19:57:00,1.9834,1.9834,1.9833,1.98335,166700000.0
2007-12-20 19:58:00,1.98335,1.98335,1.9832,1.98325,156700000.0
2007-12-20 19:59:00,1.9833,1.98335,1.9832,1.98325,414300000.0
2007-12-20 20:00:00,1.9833,1.9834,1.98325,1.98335,240500000.0
2007-12-20 20:01:00,1.98335,1.98365,1.9833,1.9835,346300000.0
2007-12-20 20:02:00,1.9835,1.9836,1.9834,1.9834,261600000.0
2007-12-20 20:03:00,1.9835,1.9835,1.9834,1.98345,56800000.0
2007-12-20 20:04:00,1.98345,1.9838,1.9834,1.9838,192600000.0
2007-12-20 20:05:00,1.9838,1.98405,1.9837,1.9839,535100000.0
2007-12-20 20:06:00,1.9839,1.984,1.98385,1.9839,362200000.0
2007-12-20 20:07:00,1.9839,1.9841,1.9837,1.98395,414600000.0
2007-12-20 20:08:00,1.98395,1.98395,1.98375,1.9839,296500000.0
2007-12-20 20:09:00,1.9839,1.9839,1.98385,1.98385,610400000.0
2007-12-20 20:10:00,1.98385,1.9841,1.98385,1.98405,373100000.0
2007-12-20 20:11:00,1.98395,1.98415,1.98385,1.98415,363599999.0
2007-12-20 20:12:00,1.9841,1.98425,1.9837,1.98375,250600000.0
2007-12-20 20:13:00,1.98375,1.98385,1.9837,1.98375,133200000.0
2007-12-20 20:14:00,1.98375,1.9838,1.9837,1.9838,80600000.0
2007-12-20 20:15:00,1.9838,1.98395,1.98375,1.98395,142200000.0
2007-12-20 20:16:00,1.9839,1.98395,1.98365,1.98365,91500000.0
2007-12-20 20:17:00,1.98365,1.98365,1.9836,1.98365,104800000.0
2007-12-20 20:18:00,1.98365,1.98365,1.9835,1.9835,184000000.0
2007-12-20 20:19:00,1.9835,1.9836,1.9833,1.9834,299299999.0
2007-12-20 20:20:00,1.9833,1.9835,1.9833,1.9835,224600000.0
2007-12-20 20:21:00,1.9835,1.9835,1.98305,1.98305,331000000.0
2007-12-20 20:22:00,1.9831,1.9833,1.98305,1.9833,101600000.0
2007-12-20 20:23:00,1.9833,1.9835,1.9833,1.9835,116000000.0
2007-12-20 20:24:00,1.9835,1.98365,1.9835,1.98355,228700000.0
2007-12-20 20:25:00,1.98355,1.98385,1.98355,1.98365,67100000.0
2007-12-20 20:26:00,1.98365,1.98365,1.9836,1.98365,75700000.0
2007-12-20 20:27:00,1.98365,1.98365,1.9835,1.9835,115800000.0
2007-12-20 20:28:00,1.9835,1.9837,1.9835,1.9837,206200000.0
2007-12-20 20:29:00,1.9836,1.9837,1.9831,1.9832,419800000.0
2007-12-20 20:30:00,1.9832,1.9832,1.9831,1.9831,197800000.0
2007-12-20 20:31:00,1.9831,1.9834,1.9831,1.9832,190100000.0
2007-12-20 20:32:00,1.98325,1.98325,1.9831,1.98315,165900000.0
2007-12-20 20:33:00,1.98315,1.98335,1.98315,1.9832,184500000.0
2007-12-20 20:34:00,1.9832,1.98325,1.9831,1.9832,154700000.0
2007-12-20 20:35:00,1.9832,1.9832,1.98315,1.98315,53600000.0
2007-12-20 20:36:00,1.98315,1.98315,1.98265,1.9827,246100000.0
2007-12-20 20:37:00,1.9827,1.98275,1.98225,1.9827,316200000.0
2007-12-20 20:38:00,1.9827,1.9831,1.9827,1.98305,116400000.0
2007-12-20 20:39:00,1.98305,1.9831,1.9829,1.98295,89400000.0
2007-12-20 20:40:00,1.98295,1.98305,1.98275,1.9828,171200000.0
2007-12-20 20:41:00,1.9828,1.98295,1.98275,1.9828,220300000.0
2007-12-20 20:42:00,1.9828,1.98285,1.98275,1.9828,74400000.0
2007-12-20 20:43:00,1.9828,1.98295,1.9828,1.9828,115800000.0
2007-12-20 20:44:00,1.98285,1.9829,1.9828,1.98285,164400000.0
2007-12-20 20:45:00,1.98285,1.9829,1.9828,1.9828,155700000.0
2007-12-20 20:46:00,1.9828,1.9828,1.98265,1.9828,76600000.0
2007-12-20 20:47:00,1.9828,1.9828,1.9827,1.9827,86100000.0
2007-12-20 20:48:00,1.9827,1.9827,1.9827,1.9827,800000.0
2007-12-20 20:49:00,1.9826,1.9828,1.9826,1.9828,83000000.0
2007-12-20 20:50:00,1.9828,1.98285,1.98275,1.98285,64100000.0
2007-12-20 20:51:00,1.98275,1.9829,1.9827,1.98275,233500002.0
2007-12-20 20:52:00,1.98275,1.98275,1.9826,1.9827,176000004.0
2007-12-20 20:53:00,1.9827,1.98275,1.9824,1.9825,114300000.0
2007-12-20 20:54:00,1.9825,1.98255,1.9825,1.98255,70000000.0
2007-12-20 20:55:00,1.98255,1.98265,1.9825,1.9826,477800002.0
2007-12-20 20:56:00,1.9826,1.98275,1.98245,1.9826,467300000.0
2007-12-20 20:57:00,1.9826,1.98265,1.9825,1.9825,107600000.0
2007-12-20 20:58:00,1.9825,1.9825,1.9824,1.9825,103399999.0
2007-12-20 20:59:00,1.9825,1.98275,1.98245,1.9826,233700000.0
2007-12-20 21:00:00,1.9826,1.98275,1.9826,1.98265,94000000.0
2007-12-20 21:01:00,1.98265,1.9827,1.9826,1.9826,48000000.0
2007-12-20 21:02:00,1.9826,1.98265,1.98255,1.9826,78800000.0
2007-12-20 21:03:00,1.9826,1.9826,1.98255,1.9826,11500000.0
2007-12-20 21:04:00,1.9826,1.9826,1.9825,1.9825,60800000.0
2007-12-20 21:05:00,1.9825,1.9827,1.98245,1.98265,240499999.0
2007-12-20 21:06:00,1.9826,1.9827,1.98245,1.9826,169400000.0
2007-12-20 21:07:00,1.9826,1.9828,1.9826,1.9827,81000000.0
2007-12-20 21:08:00,1.98275,1.98275,1.9824,1.9825,144300000.0
2007-12-20 21:09:00,1.9825,1.98265,1.9825,1.98255,153200000.0
2007-12-20 21:10:00,1.98265,1.9827,1.98255,1.9827,64800000.0
2007-12-20 21:11:00,1.98265,1.98265,1.9824,1.9825,79480948.0
2007-12-20 21:12:00,1.9825,1.9825,1.98235,1.9824,39163004.0
2007-12-20 21:13:00,1.9824,1.98245,1.98225,1.9823,500300003.0
2007-12-20 21:14:00,1.9823,1.98255,1.9823,1.98235,108000000.0
2007-12-20 21:15:00,1.98235,1.98235,1.98215,1.98215,141600000.0
2007-12-20 21:16:00,1.9821,1.98215,1.982,1.982,290400000.0
2007-12-20 21:17:00,1.982,1.982,1.98185,1.98185,123000000.0
2007-12-20 21:18:00,1.98185,1.98195,1.98185,1.98185,63300000.0
2007-12-20 21:19:00,1.98185,1.98215,1.98185,1.98215,59500000.0
2007-12-20 21:20:00,1.982,1.98215,1.98195,1.98215,43000000.0
2007-12-20 21:21:00,1.98215,1.9825,1.98205,1.98235,152300000.0
2007-12-20 21:22:00,1.98235,1.9826,1.98235,1.9824,60500000.0
2007-12-20 21:23:00,1.9824,1.9826,1.9824,1.98255,33200000.0
2007-12-20 21:24:00,1.98255,1.98255,1.98235,1.9825,67300000.0
2007-12-20 21:25:00,1.98255,1.98265,1.98245,1.98255,71400000.0
2007-12-20 21:26:00,1.98255,1.98275,1.98255,1.98275,52500000.0
2007-12-20 21:27:00,1.98275,1.98275,1.9826,1.9827,41100000.0
2007-12-20 21:28:00,1.9827,1.9828,1.9827,1.9827,31900000.0
2007-12-20 21:29:00,1.9827,1.98275,1.98265,1.98265,34700000.0
2007-12-20 21:30:00,1.98265,1.9828,1.98265,1.98275,14200000.0
2007-12-20 21:31:00,1.9826,1.9829,1.9826,1.98285,188000007.0
2007-12-20 21:32:00,1.98285,1.98295,1.98275,1.98295,74000000.0
2007-12-20 21:33:00,1.9829,1.98305,1.9828,1.9828,76300000.0
2007-12-20 21:34:00,1.9828,1.983,1.9828,1.983,93900000.0
2007-12-20 21:35:00,1.983,1.98305,1.9828,1.983,79400000.0
2007-12-20 21:36:00,1.983,1.9832,1.98285,1.98315,89200000.0
2007-12-20 21:37:00,1.98305,1.98325,1.98305,1.98315,78400000.0
2007-12-20 21:38:00,1.9832,1.9833,1.98315,1.98315,36600000.0
2007-12-20 21:39:00,1.98315,1.9833,1.98305,1.98305,131900000.0
2007-12-20 21:40:00,1.98305,1.98315,1.983,1.98315,124000000.0
2007-12-20 21:41:00,1.98305,1.98325,1.983,1.9832,96700000.0
2007-12-20 21:42:00,1.98325,1.98335,1.9831,1.9832,65500000.0
2007-12-20 21:43:00,1.9832,1.9835,1.9832,1.98345,49200000.0
2007-12-20 21:44:00,1.98345,1.9836,1.98345,1.9835,22500000.0
2007-12-20 21:45:00,1.9835,1.9836,1.98315,1.98315,62100000.0
2007-12-20 21:46:00,1.98315,1.98335,1.98315,1.98325,159900000.0
2007-12-20 21:47:00,1.98325,1.98335,1.9827,1.983,407900000.0
2007-12-20 21:48:00,1.983,1.983,1.98225,1.9824,335900000.0
2007-12-20 21:49:00,1.9824,1.9824,1.98205,1.98205,150100000.0
2007-12-20 21:50:00,1.982,1.98225,1.982,1.98225,117200000.0
2007-12-20 21:51:00,1.98215,1.98235,1.98215,1.98225,103800000.0
2007-12-20 21:52:00,1.9822,1.9822,1.98135,1.98135,287600001.0
2007-12-20 21:53:00,1.98135,1.98135,1.98115,1.98135,182983016.0
2007-12-20 21:54:00,1.98135,1.98145,1.98115,1.98125,128400000.0
2007-12-20 21:55:00,1.98125,1.9816,1.9811,1.98155,373800000.0
2007-12-20 21:56:00,1.98145,1.98145,1.98125,1.98135,292800000.0
2007-12-20 21:57:00,1.98135,1.98145,1.98115,1.98115,220500000.0
2007-12-20 21:58:00,1.98115,1.98125,1.981,1.9811,316799999.0
2007-12-20 21:59:00,1.9811,1.9813,1.981,1.98115,311400001.0
2007-12-20 22:00:00,1.98115,1.9814,1.9811,1.98115,324400000.0
2007-12-20 22:01:00,1.98115,1.98145,1.9811,1.98145,110900000.0
2007-12-20 22:02:00,1.9815,1.9817,1.98115,1.9816,196315860.0
2007-12-20 22:03:00,1.9816,1.9825,1.9816,1.98245,228900000.0
2007-12-20 22:04:00,1.98245,1.98255,1.98205,1.9824,418600000.0
2007-12-20 22:05:00,1.9824,1.9827,1.9824,1.98255,248700000.0
2007-12-20 22:06:00,1.98255,1.98265,1.98245,1.9825,321700000.0
2007-12-20 22:07:00,1.9825,1.9825,1.98215,1.98225,209100000.0
2007-12-20 22:08:00,1.98225,1.98225,1.98205,1.9822,177300000.0
2007-12-20 22:09:00,1.9822,1.9823,1.9822,1.9823,238900000.0
2007-12-20 22:10:00,1.9823,1.9825,1.9822,1.9825,157600000.0
2007-12-20 22:11:00,1.9825,1.98255,1.98235,1.9825,167300000.0
2007-12-20 22:12:00,1.9825,1.98255,1.98245,1.98245,202400000.0
2007-12-20 22:13:00,1.9825,1.9825,1.98225,1.98225,80100000.0
2007-12-20 22:14:00,1.98225,1.98225,1.9821,1.9822,99600000.0
2007-12-20 22:15:00,1.9822,1.98235,1.98205,1.9821,499700000.0
2007-12-20 22:16:00,1.9821,1.9821,1.9819,1.98205,164400000.0
2007-12-20 22:17:00,1.98215,1.9823,1.982,1.9823,356800000.0
2007-12-20 22:18:00,1.98235,1.98255,1.9819,1.9819,332900000.0
2007-12-20 22:19:00,1.9819,1.9821,1.9819,1.982,210500000.0
2007-12-20 22:20:00,1.9819,1.9822,1.9819,1.98205,305199997.0
2007-12-20 22:21:00,1.98205,1.9824,1.982,1.9824,210150000.0
2007-12-20 22:22:00,1.9824,1.98255,1.9824,1.9825,150400000.0
2007-12-20 22:23:00,1.9825,1.98255,1.98195,1.98205,258800000.0
2007-12-20 22:24:00,1.98205,1.98235,1.98205,1.9823,135300000.0
2007-12-20 22:25:00,1.9824,1.98255,1.98235,1.98255,70600000.0
2007-12-20 22:26:00,1.98255,1.98255,1.9824,1.9824,197300000.0
2007-12-20 22:27:00,1.9825,1.9825,1.98225,1.98245,105600000.0
2007-12-20 22:28:00,1.98245,1.98245,1.9822,1.98235,151000000.0
2007-12-20 22:29:00,1.98245,1.98245,1.98195,1.98195,125100000.0
2007-12-20 22:30:00,1.98195,1.98195,1.98185,1.98185,151700000.0
2007-12-20 22:31:00,1.98185,1.9819,1.98165,1.98175,354500000.0
2007-12-20 22:32:00,1.9818,1.9819,1.98165,1.9818,248300000.0
2007-12-20 22:33:00,1.9818,1.9821,1.9818,1.9821,235100000.0
2007-12-20 22:34:00,1.9821,1.98255,1.9821,1.98255,246600000.0
2007-12-20 22:35:00,1.98255,1.98255,1.9823,1.98245,280600000.0
2007-12-20 22:36:00,1.98245,1.9825,1.98225,1.9824,165800000.0
2007-12-20 22:37:00,1.9824,1.9827,1.9824,1.9826,141000000.0
2007-12-20 22:38:00,1.9826,1.9827,1.9825,1.9826,63300000.0
2007-12-20 22:39:00,1.9826,1.98265,1.98255,1.9826,52800000.0
2007-12-20 22:40:00,1.9826,1.9826,1.98255,1.9826,24800000.0
2007-12-20 22:41:00,1.9826,1.9826,1.98255,1.9826,24000000.0
2007-12-20 22:42:00,1.9826,1.9826,1.9825,1.9826,104200000.0
2007-12-20 22:43:00,1.9826,1.9826,1.98235,1.98235,48400000.0
2007-12-20 22:44:00,1.98235,1.9826,1.98235,1.9826,46400000.0
2007-12-20 22:45:00,1.9826,1.9828,1.9826,1.9828,5200000.0
2007-12-20 22:46:00,1.9826,1.98285,1.9823,1.98285,189500000.0
2007-12-20 22:47:00,1.98285,1.98285,1.9827,1.98275,20200000.0
2007-12-20 22:48:00,1.98275,1.98295,1.9826,1.9829,73000000.0
2007-12-20 22:49:00,1.98285,1.9832,1.98285,1.9831,45500000.0
2007-12-20 22:50:00,1.9831,1.9832,1.98295,1.98315,350200001.0
2007-12-20 22:51:00,1.98315,1.98325,1.9831,1.98315,42000000.0
2007-12-20 22:52:00,1.98315,1.98325,1.98265,1.9829,590499999.0
2007-12-20 22:53:00,1.98285,1.9829,1.9828,1.9829,92200000.0
2007-12-20 22:54:00,1.9829,1.9831,1.9829,1.983,55300000.0
2007-12-20 22:55:00,1.983,1.9831,1.98285,1.9829,223600000.0
2007-12-20 22:56:00,1.9829,1.98295,1.9828,1.98295,142600000.0
2007-12-20 22:57:00,1.98295,1.9832,1.98295,1.9831,71400000.0
2007-12-20 22:58:00,1.9831,1.98315,1.98295,1.983,174600000.0
2007-12-20 22:59:00,1.983,1.98305,1.98275,1.98285,106900000.0
2007-12-20 23:00:00,1.98285,1.98285,1.98275,1.9828,143300000.0
2007-12-20 23:01:00,1.9828,1.98315,1.9828,1.98305,96800000.0
2007-12-20 23:02:00,1.983,1.98305,1.98295,1.98295,28800000.0
2007-12-20 23:03:00,1.98305,1.9833,1.98295,1.98325,43600000.0
2007-12-20 23:04:00,1.98325,1.98325,1.983,1.9831,45500000.0
2007-12-20 23:05:00,1.983,1.9833,1.983,1.9833,60300000.0
2007-12-20 23:06:00,1.9833,1.9833,1.98295,1.98315,48800000.0
2007-12-20 23:07:00,1.9831,1.9832,1.9831,1.9832,27200000.0
2007-12-20 23:08:00,1.9832,1.9833,1.98305,1.9833,62700000.0
2007-12-20 23:09:00,1.9833,1.98335,1.98315,1.98315,108400000.0
2007-12-20 23:10:00,1.98315,1.9832,1.9831,1.9832,53600001.0
2007-12-20 23:11:00,1.9832,1.9832,1.98285,1.98285,218000000.0
2007-12-20 23:12:00,1.98285,1.9829,1.9828,1.9829,155600000.0
2007-12-20 23:13:00,1.9829,1.983,1.98275,1.9828,109200000.0
2007-12-20 23:14:00,1.9828,1.98285,1.98275,1.9828,61800000.0
2007-12-20 23:15:00,1.9828,1.9828,1.98235,1.98235,107700000.0
2007-12-20 23:16:00,1.98235,1.98255,1.9822,1.9825,184900000.0
2007-12-20 23:17:00,1.9825,1.98255,1.9824,1.98255,91800000.0
2007-12-20 23:18:00,1.98255,1.98265,1.98255,1.98265,42600000.0
2007-12-20 23:19:00,1.98265,1.9827,1.98255,1.98255,42000000.0
2007-12-20 23:20:00,1.98265,1.98275,1.9825,1.98275,136999998.0
2007-12-20 23:21:00,1.98275,1.9828,1.98255,1.9827,235400000.0
2007-12-20 23:22:00,1.9827,1.9828,1.9827,1.9828,94399998.0
2007-12-20 23:23:00,1.9828,1.98295,1.98275,1.98295,156199998.0
2007-12-20 23:24:00,1.9829,1.9829,1.9829,1.9829,86400000.0
2007-12-20 23:25:00,1.9829,1.983,1.9829,1.983,44800000.0
2007-12-20 23:26:00,1.983,1.983,1.9828,1.98295,87500000.0
2007-12-20 23:27:00,1.98295,1.983,1.9828,1.9828,21600000.0
2007-12-20 23:28:00,1.9828,1.98295,1.9827,1.9827,81600000.0
2007-12-20 23:29:00,1.9827,1.9828,1.9827,1.98275,17300000.0
2007-12-20 23:30:00,1.98275,1.9829,1.98275,1.9829,48000000.0
2007-12-20 23:31:00,1.9828,1.983,1.9828,1.983,58400000.0
2007-12-20 23:32:00,1.98305,1.98305,1.98265,1.98295,205999999.0
2007-12-20 23:33:00,1.98295,1.983,1.9828,1.98285,84800000.0
2007-12-20 23:34:00,1.98285,1.98315,1.9828,1.98285,117600000.0
2007-12-20 23:35:00,1.98285,1.9831,1.9828,1.9829,93900001.0
2007-12-20 23:36:00,1.983,1.98315,1.983,1.9831,37800000.0
2007-12-20 23:37:00,1.9831,1.9833,1.983,1.9833,49100000.0
2007-12-20 23:38:00,1.9833,1.9833,1.98315,1.98325,214400000.0
2007-12-20 23:39:00,1.9833,1.98335,1.98325,1.9833,104400000.0
2007-12-20 23:40:00,1.9833,1.98335,1.98325,1.9833,57600000.0
2007-12-20 23:41:00,1.9832,1.9834,1.98315,1.9832,138600000.0
2007-12-20 23:42:00,1.9832,1.9834,1.98315,1.9833,237400000.0
2007-12-20 23:43:00,1.9833,1.9833,1.9832,1.98325,32800000.0
2007-12-20 23:44:00,1.9832,1.98335,1.9832,1.9833,25000000.0
2007-12-20 23:45:00,1.9833,1.98335,1.9832,1.9832,60000000.0
2007-12-20 23:46:00,1.9832,1.98335,1.9832,1.9832,58000000.0
2007-12-20 23:47:00,1.9831,1.98315,1.9831,1.98315,29300000.0
2007-12-20 23:48:00,1.98266,1.98291,1.98264,1.98291,177200000.0
2007-12-20 23:49:00,1.9831,1.9831,1.98305,1.98305,24000000.0
2007-12-20 23:50:00,1.983,1.9831,1.983,1.9831,60600000.0
2007-12-20 23:51:00,1.9831,1.98335,1.98305,1.9833,191400000.0
2007-12-20 23:52:00,1.9833,1.98425,1.9833,1.98405,90500000.0
2007-12-20 23:53:00,1.98405,1.98405,1.9839,1.9839,20000000.0
2007-12-20 23:54:00,1.9841,1.9841,1.9837,1.9837,34400000.0
2007-12-20 23:55:00,1.9837,1.98385,1.9836,1.98375,61100000.0
2007-12-20 23:56:00,1.98375,1.9839,1.9837,1.9838,91200000.0
2007-12-20 23:57:00,1.9838,1.984,1.9838,1.98395,60800000.0
2007-12-20 23:58:00,1.984,1.984,1.984,1.984,69600000.0
2007-12-20 23:59:00,1.984,1.984,1.98355,1.98355,56800000.0
2007-12-21 00:00:00,1.9836,1.984,1.9836,1.98375,104000000.0
2007-12-21 00:01:00,1.98395,1.98395,1.98355,1.98355,177000000.0
2007-12-21 00:02:00,1.98375,1.98375,1.9833,1.9835,84000000.0
2007-12-21 00:03:00,1.9835,1.9835,1.983,1.9833,334700000.0
2007-12-21 00:04:00,1.9833,1.9833,1.9832,1.9833,100000000.0
2007-12-21 00:05:00,1.9833,1.9834,1.983,1.98315,235800000.0
2007-12-21 00:06:00,1.98315,1.9832,1.98315,1.9832,8000000.0
2007-12-21 00:07:00,1.9832,1.9832,1.9832,1.9832,84000000.0
2007-12-21 00:08:00,1.98315,1.9832,1.9831,1.98315,127000000.0
2007-12-21 00:09:00,1.98315,1.98315,1.9829,1.98305,273500000.0
2007-12-21 00:10:00,1.98305,1.98325,1.9829,1.983,195700000.0
2007-12-21 00:11:00,1.983,1.9831,1.98295,1.9831,213500000.0
2007-12-21 00:12:00,1.9831,1.9831,1.9831,1.9831,8500000.0
2007-12-21 00:13:00,1.9831,1.9834,1.9831,1.9834,24700000.0
2007-12-21 00:14:00,1.9834,1.9834,1.983,1.9831,385800000.0
2007-12-21 00:15:00,1.9831,1.9832,1.983,1.9831,175900000.0
2007-12-21 00:16:00,1.9831,1.9831,1.9831,1.9831,50800000.0
2007-12-21 00:17:00,1.983,1.9831,1.983,1.983,185900000.0
2007-12-21 00:18:00,1.98308,1.98317,1.98297,1.98317,11100000.0
2007-12-21 00:19:00,1.9831,1.9833,1.9831,1.9831,213000000.0
2007-12-21 00:20:00,1.9831,1.9833,1.9824,1.9825,501800000.0
2007-12-21 00:21:00,1.9825,1.9825,1.98245,1.9825,150400000.0
2007-12-21 00:22:00,1.9827,1.9827,1.9824,1.9825,372099992.0
2007-12-21 00:23:00,1.9825,1.9828,1.9825,1.9828,224200000.0
2007-12-21 00:24:00,1.9827,1.9828,1.9827,1.9828,146600000.0
2007-12-21 00:25:00,1.9828,1.9828,1.9825,1.9825,68400000.0
2007-12-21 00:26:00,1.9825,1.9828,1.9825,1.9828,126400000.0
2007-12-21 00:27:00,1.9828,1.9828,1.9828,1.9828,63200000.0
2007-12-21 00:28:00,1.9826,1.9829,1.9824,1.9828,46400000.0
2007-12-21 00:29:00,1.98273,1.98291,1.98273,1.98288,266500000.0
2007-12-21 00:30:00,1.983,1.983,1.9826,1.9826,32100000.0
2007-12-21 00:31:00,1.9829,1.9829,1.9826,1.9829,28000000.0
2007-12-21 00:32:00,1.9828,1.9832,1.9828,1.9832,19800000.0
2007-12-21 00:33:00,1.9832,1.9832,1.9828,1.9828,21700000.0
2007-12-21 00:34:00,1.9828,1.9829,1.9827,1.9827,80800000.0
2007-12-21 00:35:00,1.98275,1.98275,1.9827,1.98275,23200000.0
2007-12-21 00:36:00,1.98275,1.98285,1.9825,1.9825,202100000.0
2007-12-21 00:37:00,1.9826,1.9826,1.9823,1.9823,71200000.0
2007-12-21 00:38:00,1.9823,1.9825,1.9822,1.9825,160100002.0
2007-12-21 00:39:00,1.9824,1.98255,1.9824,1.98255,86400002.0
2007-12-21 00:40:00,1.98255,1.9829,1.98255,1.9828,132800002.0
2007-12-21 00:41:00,1.9828,1.98295,1.9827,1.98295,13500000.0
2007-12-21 00:42:00,1.9829,1.98315,1.9829,1.98315,85600000.0
2007-12-21 00:43:00,1.98315,1.9835,1.9831,1.98335,143200000.0
2007-12-21 00:44:00,1.9833,1.98365,1.9833,1.98365,117500001.0
2007-12-21 00:45:00,1.98365,1.9838,1.98365,1.9838,58000000.0
2007-12-21 00:46:00,1.9838,1.9838,1.98355,1.9836,104500000.0
2007-12-21 00:47:00,1.9836,1.98375,1.98355,1.98375,23000000.0
2007-12-21 00:48:00,1.98375,1.98425,1.98355,1.9836,172600000.0
2007-12-21 00:49:00,1.9836,1.98365,1.9836,1.98365,66100000.0
2007-12-21 00:50:00,1.9837,1.9838,1.9836,1.9836,43400000.0
2007-12-21 00:51:00,1.9836,1.9837,1.9836,1.9837,10400000.0
2007-12-21 00:52:00,1.98365,1.98365,1.98365,1.98365,3700000.0
2007-12-21 00:53:00,1.98365,1.98365,1.98355,1.98355,31200000.0
2007-12-21 00:54:00,1.98365,1.984,1.98365,1.98385,31300000.0
2007-12-21 00:55:00,1.98385,1.984,1.9836,1.984,89800000.0
2007-12-21 00:56:00,1.984,1.984,1.98385,1.98385,64400000.0
2007-12-21 00:57:00,1.98385,1.98415,1.98385,1.98415,103200000.0
2007-12-21 00:58:00,1.9841,1.9841,1.9841,1.9841,3200000.0
2007-12-21 00:59:00,1.9841,1.9841,1.9841,1.9841,1600000.0
2007-12-21 01:00:00,1.98415,1.98415,1.9841,1.9841,10400000.0
2007-12-21 01:01:00,1.9841,1.9841,1.9841,1.9841,800000.0
2007-12-21 01:02:00,1.9841,1.9842,1.9841,1.9842,10800000.0
2007-12-21 01:03:00,1.9842,1.9842,1.98415,1.98415,3500000.0
2007-12-21 01:04:00,1.9842,1.9842,1.98415,1.9842,16800000.0
2007-12-21 01:05:00,1.98415,1.98415,1.98415,1.98415,3500000.0
2007-12-21 01:06:00,1.98405,1.9841,1.98405,1.9841,14700000.0
2007-12-21 01:07:00,1.9841,1.9841,1.9841,1.9841,10400000.0
2007-12-21 01:08:00,1.9841,1.9841,1.98385,1.98385,63200000.0
2007-12-21 01:09:00,1.98385,1.98385,1.98365,1.98365,83600000.0
2007-12-21 01:10:00,1.9836,1.98375,1.9835,1.9837,36800000.0
2007-12-21 01:11:00,1.98385,1.984,1.98365,1.98395,423999994.0
2007-12-21 01:12:00,1.98395,1.98405,1.98365,1.98385,127700002.0
2007-12-21 01:13:00,1.98385,1.984,1.98375,1.984,216300001.0
2007-12-21 01:14:00,1.984,1.98405,1.9837,1.98375,238799999.0
2007-12-21 01:15:00,1.98375,1.984,1.98365,1.9837,138700000.0
2007-12-21 01:16:00,1.9837,1.9837,1.98365,1.9837,13500000.0
2007-12-21 01:17:00,1.9837,1.9837,1.9835,1.9836,65400000.0
2007-12-21 01:18:00,1.9836,1.98365,1.98345,1.9836,100100000.0
2007-12-21 01:19:00,1.9836,1.9837,1.9836,1.98365,52799999.0
2007-12-21 01:20:00,1.98365,1.98365,1.9835,1.98365,50200000.0
2007-12-21 01:21:00,1.98365,1.9837,1.98365,1.98365,100800000.0
2007-12-21 01:22:00,1.98365,1.98365,1.98365,1.98365,64000000.0
2007-12-21 01:23:00,1.9837,1.9838,1.98355,1.98375,140100000.0
2007-12-21 01:24:00,1.9838,1.9838,1.98375,1.98375,17700000.0
2007-12-21 01:25:00,1.98375,1.98375,1.98375,1.98375,17600000.0
2007-12-21 01:26:00,1.98375,1.98375,1.98365,1.98375,83200000.0
2007-12-21 01:27:00,1.98375,1.98375,1.98375,1.98375,16500000.0
2007-12-21 01:28:00,1.9839,1.98395,1.9838,1.98385,28400000.0
2007-12-21 01:29:00,1.98385,1.98425,1.98385,1.9839,136500000.0
2007-12-21 01:30:00,1.9839,1.9839,1.98385,1.9839,15600000.0
2007-12-21 01:31:00,1.9839,1.98395,1.98385,1.98385,53400000.0
2007-12-21 01:32:00,1.98385,1.984,1.9838,1.98395,52400000.0
2007-12-21 01:33:00,1.98395,1.98395,1.9839,1.98395,28300000.0
2007-12-21 01:34:00,1.98395,1.98395,1.98395,1.98395,2400000.0
2007-12-21 01:35:00,1.98395,1.98395,1.98395,1.98395,7200000.0
2007-12-21 01:36:00,1.98395,1.98395,1.98395,1.98395,2400000.0
2007-12-21 01:37:00,1.98375,1.98382,1.98375,1.98378,62400000.0
2007-12-21 01:38:00,1.98395,1.984,1.9839,1.984,32000000.0
2007-12-21 01:39:00,1.98405,1.98405,1.98395,1.98395,16100000.0
2007-12-21 01:40:00,1.984,1.984,1.984,1.984,1000000.0
2007-12-21 01:41:00,1.984,1.98405,1.984,1.984,5900000.0
2007-12-21 01:42:00,1.984,1.984,1.98395,1.98395,13200000.0
2007-12-21 01:43:00,1.984,1.984,1.984,1.984,7200000.0
2007-12-21 01:44:00,1.98395,1.98395,1.98365,1.98365,46100000.0
2007-12-21 01:45:00,1.9837,1.9837,1.9835,1.9836,54900000.0
2007-12-21 01:46:00,1.98355,1.9836,1.98355,1.9836,36400000.0
2007-12-21 01:47:00,1.9836,1.9836,1.9836,1.9836,500000.0
2007-12-21 01:48:00,1.9836,1.9837,1.9835,1.9837,10100000.0
2007-12-21 01:49:00,1.9837,1.9837,1.9836,1.98365,5700000.0
2007-12-21 01:50:00,1.98365,1.98365,1.9836,1.9836,10900000.0
2007-12-21 01:51:00,1.9836,1.98365,1.9836,1.9836,3300000.0
2007-12-21 01:52:00,1.98342,1.98342,1.9834,1.9834,42500000.0
2007-12-21 01:53:00,1.9836,1.98365,1.98355,1.98365,42100000.0
2007-12-21 01:54:00,1.98365,1.98365,1.98355,1.9836,35900000.0
2007-12-21 01:55:00,1.9836,1.9836,1.9836,1.9836,3500000.0
2007-12-21 01:56:00,1.9836,1.98365,1.98355,1.9836,28400000.0
2007-12-21 01:57:00,1.9836,1.9837,1.9836,1.9837,1700000.0
2007-12-21 01:58:00,1.98365,1.98365,1.98365,1.98365,8600000.0
2007-12-21 01:59:00,1.98365,1.98365,1.98355,1.9836,24100000.0
2007-12-21 02:00:00,1.9836,1.98365,1.98355,1.98365,82400000.0
2007-12-21 02:01:00,1.98365,1.98365,1.98355,1.98355,8800000.0
2007-12-21 02:02:00,1.98355,1.98365,1.98355,1.9836,25400000.0
2007-12-21 02:03:00,1.9836,1.98375,1.9836,1.9836,46100000.0
2007-12-21 02:04:00,1.98343,1.98357,1.9833,1.98345,273800000.0
2007-12-21 02:05:00,1.9836,1.9837,1.9836,1.98365,96200000.0
2007-12-21 02:06:00,1.98365,1.98375,1.9836,1.9836,100800000.0
2007-12-21 02:07:00,1.98365,1.98365,1.9836,1.9836,20400000.0
2007-12-21 02:08:00,1.98355,1.9836,1.98355,1.98355,47100000.0
2007-12-21 02:09:00,1.98365,1.98365,1.98355,1.98355,36800000.0
2007-12-21 02:10:00,1.98355,1.9836,1.98355,1.9836,76100000.0
2007-12-21 02:11:00,1.9836,1.9836,1.9836,1.9836,1600000.0
2007-12-21 02:12:00,1.9836,1.9836,1.9836,1.9836,800000.0
2007-12-21 02:13:00,1.9836,1.9836,1.98355,1.98355,10400000.0
2007-12-21 02:14:00,1.98355,1.98355,1.98355,1.98355,22400000.0
2007-12-21 02:15:00,1.98365,1.98385,1.9836,1.98385,61200000.0
2007-12-21 02:16:00,1.9838,1.98385,1.98355,1.98385,92700000.0
2007-12-21 02:17:00,1.98385,1.98385,1.98385,1.98385,900000.0
2007-12-21 02:18:00,1.98365,1.98385,1.98365,1.98385,25000000.0
2007-12-21 02:19:00,1.98385,1.98385,1.98365,1.98385,57305000.0
2007-12-21 02:20:00,1.98385,1.98385,1.98385,1.98385,1200000.0
2007-12-21 02:21:00,1.98375,1.9839,1.98375,1.9839,6400000.0
2007-12-21 02:22:00,1.9839,1.9839,1.9838,1.9839,10705000.0
2007-12-21 02:23:00,1.98348,1.98364,1.9833,1.98338,16400000.0
2007-12-21 02:24:00,1.9837,1.9837,1.9837,1.9837,1000000.0
2007-12-21 02:25:00,1.9837,1.98375,1.98365,1.98375,47000000.0
2007-12-21 02:26:00,1.9838,1.98385,1.98365,1.98385,67900000.0
2007-12-21 02:27:00,1.98385,1.9839,1.9838,1.9839,53400000.0
2007-12-21 02:28:00,1.98385,1.98385,1.98385,1.98385,33200000.0
2007-12-21 02:29:00,1.98385,1.98385,1.98375,1.98385,52500000.0
2007-12-21 02:30:00,1.98385,1.984,1.98385,1.984,139200000.0
2007-12-21 02:31:00,1.98395,1.98405,1.98395,1.984,12000000.0
2007-12-21 02:32:00,1.984,1.984,1.984,1.984,3200000.0
2007-12-21 02:33:00,1.98395,1.98395,1.98395,1.98395,38400000.0
2007-12-21 02:34:00,1.98425,1.98425,1.984,1.984,5000000.0
2007-12-21 02:35:00,1.98395,1.98405,1.98395,1.98405,56600000.0
2007-12-21 02:36:00,1.98405,1.9841,1.984,1.984,36700000.0
2007-12-21 02:37:00,1.984,1.9841,1.984,1.9841,7800000.0
2007-12-21 02:38:00,1.98405,1.98405,1.984,1.984,10400000.0
2007-12-21 02:39:00,1.984,1.98405,1.98395,1.98395,119299999.0
2007-12-21 02:40:00,1.984,1.98415,1.9839,1.98415,122200000.0
2007-12-21 02:41:00,1.98415,1.98415,1.9841,1.98415,33600000.0
2007-12-21 02:42:00,1.98415,1.98425,1.9841,1.98415,74500000.0
2007-12-21 02:43:00,1.98415,1.98415,1.98415,1.98415,2400000.0
2007-12-21 02:44:00,1.98415,1.98425,1.98415,1.98425,19200000.0
2007-12-21 02:45:00,1.98425,1.98425,1.98425,1.98425,40800000.0
2007-12-21 02:46:00,1.98425,1.98425,1.9842,1.98425,80800000.0
2007-12-21 02:47:00,1.98425,1.98435,1.98425,1.98435,35200000.0
2007-12-21 02:48:00,1.9843,1.98435,1.98425,1.98435,42300000.0
2007-12-21 02:49:00,1.98435,1.9845,1.98435,1.9845,62400000.0
2007-12-21 02:50:00,1.9845,1.98455,1.9844,1.9845,108800000.0
2007-12-21 02:51:00,1.98445,1.98445,1.9844,1.98445,13000000.0
2007-12-21 02:52:00,1.98445,1.98445,1.98435,1.9844,72700000.0
2007-12-21 02:53:00,1.9844,1.98445,1.98435,1.9844,23600000.0
2007-12-21 02:54:00,1.98435,1.98455,1.98425,1.98455,172800000.0
2007-12-21 02:55:00,1.98455,1.98465,1.98435,1.98465,508400000.0
2007-12-21 02:56:00,1.98465,1.98515,1.98455,1.98515,362700000.0
2007-12-21 02:57:00,1.9851,1.98555,1.98505,1.98525,119700000.0
2007-12-21 02:58:00,1.98525,1.98535,1.98515,1.98525,136700000.0
2007-12-21 02:59:00,1.98525,1.98555,1.98515,1.9853,437800001.0
2007-12-21 03:00:00,1.9853,1.98585,1.9853,1.98575,670100007.0
2007-12-21 03:01:00,1.98575,1.986,1.9857,1.98585,305299999.0
2007-12-21 03:02:00,1.98585,1.98585,1.98555,1.98565,271200000.0
2007-12-21 03:03:00,1.98565,1.98565,1.9852,1.98535,144800000.0
2007-12-21 03:04:00,1.98535,1.98545,1.98515,1.98545,63200000.0
2007-12-21 03:05:00,1.98545,1.98545,1.98525,1.98535,140800000.0
2007-12-21 03:06:00,1.98535,1.98545,1.98535,1.98545,44600000.0
2007-12-21 03:07:00,1.98545,1.98565,1.98545,1.98565,124000000.0
2007-12-21 03:08:00,1.9856,1.98585,1.9856,1.9858,183100000.0
2007-12-21 03:09:00,1.98585,1.9862,1.9858,1.9861,217600000.0
2007-12-21 03:10:00,1.9861,1.98615,1.9858,1.9861,391999999.0
2007-12-21 03:11:00,1.9861,1.98645,1.98605,1.98615,366600000.0
2007-12-21 03:12:00,1.98615,1.98635,1.9861,1.98635,145200000.0
2007-12-21 03:13:00,1.9864,1.98645,1.98625,1.98645,155100000.0
2007-12-21 03:14:00,1.9864,1.98655,1.9863,1.98655,168000000.0
2007-12-21 03:15:00,1.98655,1.98655,1.98615,1.9862,354599997.0
2007-12-21 03:16:00,1.98625,1.98625,1.9862,1.98625,12400000.0
2007-12-21 03:17:00,1.9863,1.9863,1.98625,1.98625,9800000.0
2007-12-21 03:18:00,1.98625,1.9863,1.98625,1.98625,123350000.0
2007-12-21 03:19:00,1.98625,1.98625,1.98595,1.9861,162800000.0
2007-12-21 03:20:00,1.98615,1.98615,1.98585,1.98585,82600000.0
2007-12-21 03:21:00,1.9859,1.986,1.98585,1.98595,84000000.0
2007-12-21 03:22:00,1.98595,1.986,1.98585,1.98585,36000000.0
2007-12-21 03:23:00,1.98585,1.98615,1.98585,1.98605,64000000.0
2007-12-21 03:24:00,1.98605,1.98615,1.986,1.98605,81800000.0
2007-12-21 03:25:00,1.98605,1.98605,1.98605,1.98605,5600000.0
2007-12-21 03:26:00,1.9861,1.9862,1.98605,1.98615,73600000.0
2007-12-21 03:27:00,1.98605,1.98615,1.986,1.98605,68300000.0
2007-12-21 03:28:00,1.98615,1.98615,1.98615,1.98615,2400000.0
2007-12-21 03:29:00,1.986,1.98615,1.986,1.98615,44600000.0
2007-12-21 03:30:00,1.986,1.9863,1.986,1.9863,98700000.0
2007-12-21 03:31:00,1.98635,1.98635,1.9863,1.98635,32000000.0
2007-12-21 03:32:00,1.98635,1.9864,1.98635,1.9864,60800000.0
2007-12-21 03:33:00,1.98635,1.98635,1.9863,1.98635,37800000.0
2007-12-21 03:34:00,1.9864,1.9864,1.98635,1.98635,70400000.0
2007-12-21 03:35:00,1.9864,1.98645,1.9862,1.98635,196100000.0
2007-12-21 03:36:00,1.9863,1.9864,1.9862,1.98635,45300000.0
2007-12-21 03:37:00,1.9864,1.9864,1.9864,1.9864,4800000.0
2007-12-21 03:38:00,1.9864,1.9864,1.98635,1.9864,30200000.0
2007-12-21 03:39:00,1.9864,1.9864,1.9862,1.9862,53200000.0
2007-12-21 03:40:00,1.98625,1.98635,1.98615,1.98615,98899999.0
2007-12-21 03:41:00,1.98635,1.98655,1.9862,1.98655,158800002.0
2007-12-21 03:42:00,1.98655,1.98665,1.9862,1.98665,159300000.0
2007-12-21 03:43:00,1.98665,1.98665,1.98625,1.98635,174400000.0
2007-12-21 03:44:00,1.98625,1.9865,1.9862,1.9865,52000000.0
2007-12-21 03:45:00,1.98645,1.9865,1.9864,1.9865,64300000.0
2007-12-21 03:46:00,1.98645,1.98665,1.98635,1.98665,86300000.0
2007-12-21 03:47:00,1.98665,1.98665,1.98655,1.9866,16800000.0
2007-12-21 03:48:00,1.9866,1.9866,1.98645,1.9865,12200000.0
2007-12-21 03:49:00,1.9865,1.98655,1.9865,1.98655,13600000.0
2007-12-21 03:50:00,1.98655,1.98665,1.98655,1.98665,119200000.0
2007-12-21 03:51:00,1.98665,1.9867,1.98665,1.9867,80000000.0
2007-12-21 03:52:00,1.9867,1.98685,1.98655,1.98655,150100000.0
2007-12-21 03:53:00,1.98655,1.98675,1.98655,1.9867,79300000.0
2007-12-21 03:54:00,1.9867,1.9868,1.9864,1.9865,315800001.0
2007-12-21 03:55:00,1.9865,1.9866,1.9865,1.98655,73600000.0
2007-12-21 03:56:00,1.98655,1.98655,1.9865,1.9865,67400000.0
2007-12-21 03:57:00,1.9865,1.98655,1.9865,1.98655,17100000.0
2007-12-21 03:58:00,1.98655,1.98655,1.98625,1.9863,123300000.0
2007-12-21 03:59:00,1.98635,1.9867,1.9862,1.98665,195900000.0
2007-12-21 04:00:00,1.98665,1.98665,1.9866,1.9866,4800000.0
2007-12-21 04:01:00,1.98655,1.98695,1.98635,1.9864,325700007.0
2007-12-21 04:02:00,1.98635,1.98655,1.98635,1.98645,110900000.0
2007-12-21 04:03:00,1.98655,1.9866,1.98645,1.98655,169200000.0
2007-12-21 04:04:00,1.98655,1.9867,1.98655,1.98665,90500000.0
2007-12-21 04:05:00,1.98665,1.98695,1.98665,1.98685,126600000.0
2007-12-21 04:06:00,1.9869,1.9869,1.98675,1.98675,138800000.0
2007-12-21 04:07:00,1.9867,1.98675,1.9866,1.98665,98500000.0
2007-12-21 04:08:00,1.98665,1.9868,1.98665,1.98665,125700000.0
2007-12-21 04:09:00,1.9867,1.98685,1.9867,1.9868,106100000.0
2007-12-21 04:10:00,1.9868,1.98685,1.98665,1.9867,137400000.0
2007-12-21 04:11:00,1.9867,1.98675,1.9867,1.98675,12600000.0
2007-12-21 04:12:00,1.98665,1.9867,1.98665,1.9867,61800000.0
2007-12-21 04:13:00,1.9867,1.9867,1.98665,1.98665,15900000.0
2007-12-21 04:14:00,1.9866,1.9867,1.9866,1.9867,89100000.0
2007-12-21 04:15:00,1.98675,1.98705,1.9867,1.98675,146800000.0
2007-12-21 04:16:00,1.98675,1.9871,1.98675,1.9871,58500000.0
2007-12-21 04:17:00,1.9871,1.9874,1.98705,1.9874,147900000.0
2007-12-21 04:18:00,1.98735,1.98755,1.98735,1.98755,298200000.0
2007-12-21 04:19:00,1.98755,1.98765,1.98745,1.9876,238100000.0
2007-12-21 04:20:00,1.9876,1.98765,1.9876,1.98765,115100000.0
2007-12-21 04:21:00,1.98765,1.9877,1.98765,1.9877,50400000.0
2007-12-21 04:22:00,1.9877,1.98875,1.98765,1.98845,895119999.0
2007-12-21 04:23:00,1.98845,1.98855,1.98825,1.98825,258300000.0
2007-12-21 04:24:00,1.98825,1.98835,1.98805,1.98815,399200002.0
2007-12-21 04:25:00,1.98815,1.98815,1.9881,1.9881,65000000.0
2007-12-21 04:26:00,1.98815,1.98815,1.988,1.98805,380300003.0
2007-12-21 04:27:00,1.98815,1.98815,1.98815,1.98815,22400000.0
2007-12-21 04:28:00,1.98815,1.98815,1.988,1.98805,150400000.0
2007-12-21 04:29:00,1.9881,1.98815,1.98805,1.98815,102000000.0
2007-12-21 04:30:00,1.98815,1.98815,1.98765,1.98765,98800000.0
2007-12-21 04:31:00,1.98765,1.98785,1.98755,1.98785,71700000.0
2007-12-21 04:32:00,1.98785,1.9879,1.98775,1.98785,132000000.0
2007-12-21 04:33:00,1.98785,1.9879,1.98765,1.98765,200600000.0
2007-12-21 04:34:00,1.98765,1.98765,1.9876,1.98765,38599999.0
2007-12-21 04:35:00,1.98765,1.9877,1.98755,1.98755,45800000.0
2007-12-21 04:36:00,1.98755,1.98755,1.98745,1.98755,56800000.0
2007-12-21 04:37:00,1.98755,1.98755,1.98755,1.98755,3500000.0
2007-12-21 04:38:00,1.9875,1.9875,1.9867,1.98675,519800001.0
2007-12-21 04:39:00,1.98675,1.98695,1.9867,1.98695,247199998.0
2007-12-21 04:40:00,1.98685,1.9869,1.98685,1.98685,94400000.0
2007-12-21 04:41:00,1.98685,1.98735,1.98685,1.98705,115700000.0
2007-12-21 04:42:00,1.98705,1.9872,1.98695,1.9871,124000000.0
2007-12-21 04:43:00,1.9871,1.9871,1.9871,1.9871,2400000.0
2007-12-21 04:44:00,1.98706,1.98709,1.98697,1.98709,228500001.0
2007-12-21 04:45:00,1.9871,1.9872,1.987,1.9871,90400001.0
2007-12-21 04:46:00,1.9871,1.9872,1.9871,1.9872,20900000.0
2007-12-21 04:47:00,1.9872,1.9872,1.9872,1.9872,9600000.0
2007-12-21 04:48:00,1.9872,1.9872,1.987,1.9871,121900000.0
2007-12-21 04:49:00,1.987,1.9871,1.98695,1.9871,103600001.0
2007-12-21 04:50:00,1.9871,1.9871,1.9871,1.9871,24800000.0
2007-12-21 04:51:00,1.9871,1.9871,1.987,1.987,59400000.0
2007-12-21 04:52:00,1.9871,1.9872,1.9871,1.98715,37899999.0
2007-12-21 04:53:00,1.9871,1.9872,1.9871,1.9871,46700001.0
2007-12-21 04:54:00,1.9872,1.9875,1.9872,1.9872,74900000.0
2007-12-21 04:55:00,1.9872,1.9872,1.987,1.9871,259600006.0
2007-12-21 04:56:00,1.9872,1.9876,1.9871,1.9873,362400002.0
2007-12-21 04:57:00,1.9873,1.9873,1.9871,1.9872,89900000.0
2007-12-21 04:58:00,1.9871,1.98745,1.987,1.9873,241800002.0
2007-12-21 04:59:00,1.98725,1.9876,1.98725,1.9875,231500000.0
2007-12-21 05:00:00,1.9875,1.9875,1.9873,1.9875,64600000.0
2007-12-21 05:01:00,1.9875,1.9875,1.9873,1.98735,204999998.0
2007-12-21 05:02:00,1.9874,1.98775,1.9874,1.98775,150000000.0
2007-12-21 05:03:00,1.98765,1.988,1.98765,1.988,108800000.0
2007-12-21 05:04:00,1.988,1.988,1.9877,1.9878,290000000.0
2007-12-21 05:05:00,1.9878,1.9879,1.98775,1.9879,355800000.0
2007-12-21 05:06:00,1.98795,1.9881,1.9879,1.9879,30300000.0
2007-12-21 05:07:00,1.9879,1.98795,1.9878,1.98795,115400000.0
2007-12-21 05:08:00,1.988,1.988,1.9875,1.9875,466500000.0
2007-12-21 05:09:00,1.9875,1.9879,1.9875,1.9875,264600000.0
2007-12-21 05:10:00,1.9875,1.98755,1.9874,1.9874,307800000.0
2007-12-21 05:11:00,1.9874,1.9875,1.98735,1.98745,344100002.0
2007-12-21 05:12:00,1.9874,1.9874,1.9871,1.9871,497099997.0
2007-12-21 05:13:00,1.9871,1.9871,1.987,1.9871,104400000.0
2007-12-21 05:14:00,1.9871,1.9873,1.9871,1.9873,207100000.0
2007-12-21 05:15:00,1.98725,1.9875,1.98725,1.9875,66000000.0
2007-12-21 05:16:00,1.98745,1.9875,1.9874,1.9874,47800000.0
2007-12-21 05:17:00,1.9874,1.9874,1.98725,1.9873,75200000.0
2007-12-21 05:18:00,1.9873,1.9873,1.9872,1.9873,92200000.0
2007-12-21 05:19:00,1.98725,1.9873,1.9872,1.9872,37700000.0
2007-12-21 05:20:00,1.9872,1.9875,1.9872,1.9874,69100000.0
2007-12-21 05:21:00,1.9874,1.9876,1.9874,1.9875,72000000.0
2007-12-21 05:22:00,1.9875,1.9876,1.9874,1.9874,280200000.0
2007-12-21 05:23:00,1.9874,1.9875,1.9874,1.9875,75200000.0
2007-12-21 05:24:00,1.9875,1.9876,1.9873,1.9873,163500005.0
2007-12-21 05:25:00,1.98745,1.9875,1.98735,1.98735,217700002.0
2007-12-21 05:26:00,1.9873,1.9874,1.9873,1.9873,170299995.0
2007-12-21 05:27:00,1.98735,1.98735,1.9872,1.98735,112700000.0
2007-12-21 05:28:00,1.98735,1.9874,1.98725,1.9873,160700000.0
2007-12-21 05:29:00,1.9873,1.98735,1.98725,1.9873,159400000.0
2007-12-21 05:30:00,1.9873,1.98735,1.98725,1.98725,104100000.0
2007-12-21 05:31:00,1.98725,1.98735,1.9872,1.98725,174300000.0
2007-12-21 05:32:00,1.9873,1.98745,1.9872,1.98745,169599999.0
2007-12-21 05:33:00,1.9874,1.9874,1.9871,1.98715,59600000.0
2007-12-21 05:34:00,1.9871,1.98745,1.9871,1.9873,139900000.0
2007-12-21 05:35:00,1.9873,1.9877,1.9872,1.98755,214099998.0
2007-12-21 05:36:00,1.9876,1.9876,1.9875,1.9875,34600000.0
2007-12-21 05:37:00,1.9875,1.9875,1.9872,1.9874,99800000.0
2007-12-21 05:38:00,1.9874,1.9875,1.987,1.987,163600001.0
2007-12-21 05:39:00,1.9872,1.9872,1.9872,1.9872,12000000.0
2007-12-21 05:40:00,1.9872,1.9872,1.987,1.987,45200000.0
2007-12-21 05:41:00,1.987,1.987,1.98675,1.9868,515499999.0
2007-12-21 05:42:00,1.987,1.987,1.987,1.987,5500000.0
2007-12-21 05:43:00,1.98668,1.98684,1.98651,1.98665,99100000.0
2007-12-21 05:44:00,1.98678,1.98686,1.98654,1.98686,308300000.0
2007-12-21 05:45:00,1.98686,1.98686,1.98666,1.98686,50900000.0
2007-12-21 05:46:00,1.9869,1.987,1.9869,1.9869,50800000.0
2007-12-21 05:47:00,1.987,1.98705,1.987,1.98705,66500000.0
2007-12-21 05:48:00,1.98705,1.98705,1.987,1.987,28500000.0
2007-12-21 05:49:00,1.98705,1.98705,1.987,1.987,9900000.0
2007-12-21 05:50:00,1.987,1.98705,1.987,1.98705,35000000.0
2007-12-21 05:51:00,1.987,1.987,1.9868,1.9868,75800001.0
2007-12-21 05:52:00,1.98685,1.98685,1.98675,1.98685,262700000.0
2007-12-21 05:53:00,1.98685,1.98685,1.9868,1.98685,45800000.0
2007-12-21 05:54:00,1.98685,1.9869,1.98675,1.9869,120699999.0
2007-12-21 05:55:00,1.98685,1.98685,1.98685,1.98685,800000.0
2007-12-21 05:56:00,1.98649,1.98683,1.98648,1.98678,177900000.0
2007-12-21 05:57:00,1.98685,1.98685,1.9868,1.9868,12500000.0
2007-12-21 05:58:00,1.9869,1.9871,1.9869,1.987,81600001.0
2007-12-21 05:59:00,1.98695,1.987,1.98695,1.98695,11200000.0
2007-12-21 06:00:00,1.987,1.987,1.9869,1.9869,30800000.0
2007-12-21 06:01:00,1.987,1.98705,1.98695,1.98705,35700000.0
2007-12-21 06:02:00,1.98705,1.98705,1.98695,1.98705,129600000.0
2007-12-21 06:03:00,1.98705,1.9871,1.987,1.987,63900001.0
2007-12-21 06:04:00,1.987,1.98705,1.987,1.987,62300000.0
2007-12-21 06:05:00,1.987,1.9874,1.987,1.9874,222600000.0
2007-12-21 06:06:00,1.9874,1.9874,1.9871,1.9873,188799999.0
2007-12-21 06:07:00,1.9874,1.98745,1.987,1.9871,103900000.0
2007-12-21 06:08:00,1.9871,1.9871,1.987,1.987,104100000.0
2007-12-21 06:09:00,1.9871,1.9873,1.9871,1.9873,31300001.0
2007-12-21 06:10:00,1.9871,1.9871,1.9871,1.9871,85099999.0
2007-12-21 06:11:00,1.9871,1.9873,1.9871,1.9873,22400000.0
2007-12-21 06:12:00,1.9873,1.9873,1.9873,1.9873,12800000.0
2007-12-21 06:13:00,1.9873,1.9876,1.9873,1.9876,63300000.0
2007-12-21 06:14:00,1.9876,1.9876,1.9876,1.9876,12200000.0
2007-12-21 06:15:00,1.9876,1.9878,1.9876,1.9878,2800000.0
2007-12-21 06:16:00,1.9876,1.9876,1.9876,1.9876,22500000.0
2007-12-21 06:17:00,1.9876,1.9876,1.9876,1.9876,7600000.0
2007-12-21 06:18:00,1.9876,1.9876,1.98755,1.9876,22100000.0
2007-12-21 06:19:00,1.98755,1.98755,1.98755,1.98755,5700000.0
2007-12-21 06:20:00,1.9876,1.9876,1.98755,1.98755,34100000.0
2007-12-21 06:21:00,1.98755,1.9876,1.98755,1.9876,41400000.0
2007-12-21 06:22:00,1.98755,1.9876,1.9873,1.9873,47200000.0
2007-12-21 06:23:00,1.98707,1.9873,1.98704,1.98716,163550000.0
2007-12-21 06:24:00,1.98731,1.98731,1.98706,1.98717,91850000.0
2007-12-21 06:25:00,1.9874,1.9875,1.9871,1.98745,399400004.0
2007-12-21 06:26:00,1.98745,1.9875,1.9869,1.987,95300000.0
2007-12-21 06:27:00,1.987,1.987,1.98685,1.9869,70900000.0
2007-12-21 06:28:00,1.9869,1.9869,1.98685,1.9869,34600000.0
2007-12-21 06:29:00,1.98685,1.9869,1.98685,1.9869,47600000.0
2007-12-21 06:30:00,1.98685,1.98685,1.98685,1.98685,1600000.0
2007-12-21 06:31:00,1.98685,1.98685,1.9868,1.9868,49800000.0
2007-12-21 06:32:00,1.9868,1.9868,1.9866,1.9867,95900000.0
2007-12-21 06:33:00,1.98647,1.98664,1.9864,1.98652,357600001.0
2007-12-21 06:34:00,1.9867,1.9869,1.9866,1.9866,98400000.0
2007-12-21 06:35:00,1.9866,1.9866,1.9866,1.9866,19200000.0
2007-12-21 06:36:00,1.9866,1.9866,1.98655,1.98655,4000000.0
2007-12-21 06:37:00,1.98647,1.98647,1.98639,1.98639,155700000.0
2007-12-21 06:38:00,1.9866,1.9866,1.98655,1.9866,19900000.0
2007-12-21 06:39:00,1.9866,1.9866,1.9864,1.9864,55600000.0
2007-12-21 06:40:00,1.9864,1.9867,1.9864,1.9865,41100000.0
2007-12-21 06:41:00,1.9865,1.9865,1.98645,1.9865,19700000.0
2007-12-21 06:42:00,1.9864,1.9865,1.9863,1.9865,82200000.0
2007-12-21 06:43:00,1.9865,1.98655,1.9864,1.9864,61200000.0
2007-12-21 06:44:00,1.98645,1.9865,1.98645,1.9865,5500000.0
2007-12-21 06:45:00,1.9865,1.9865,1.9864,1.9864,43600000.0
2007-12-21 06:46:00,1.9864,1.9864,1.98635,1.98635,28300000.0
2007-12-21 06:47:00,1.9864,1.9866,1.98635,1.9865,71300000.0
2007-12-21 06:48:00,1.9865,1.9868,1.98645,1.9865,249800000.0
2007-12-21 06:49:00,1.9865,1.9866,1.9865,1.9866,98100000.0
2007-12-21 06:50:00,1.9866,1.9868,1.9865,1.9866,32800000.0
2007-12-21 06:51:00,1.9866,1.9866,1.9866,1.9866,15200000.0
2007-12-21 06:52:00,1.9866,1.98675,1.9866,1.98675,37600000.0
2007-12-21 06:53:00,1.98675,1.98675,1.98675,1.98675,1600000.0
2007-12-21 06:54:00,1.98675,1.98675,1.9867,1.98675,17600000.0
2007-12-21 06:55:00,1.98675,1.9868,1.9867,1.9868,56400000.0
2007-12-21 06:56:00,1.9868,1.987,1.9867,1.9869,71500000.0
2007-12-21 06:57:00,1.9867,1.9869,1.9867,1.9868,40000000.0
2007-12-21 06:58:00,1.9868,1.9868,1.9867,1.9867,16800000.0
2007-12-21 06:59:00,1.9867,1.9868,1.9867,1.9868,23400000.0
2007-12-21 07:00:00,1.98695,1.987,1.9868,1.9868,24200000.0
2007-12-21 07:01:00,1.9869,1.9869,1.9867,1.9869,96300000.0
2007-12-21 07:02:00,1.9869,1.9869,1.9868,1.9868,79900000.0
2007-12-21 07:03:00,1.9868,1.98695,1.9868,1.9869,45200000.0
2007-12-21 07:04:00,1.9869,1.98725,1.9869,1.9872,93000000.0
2007-12-21 07:05:00,1.98725,1.98725,1.9869,1.9871,170100000.0
2007-12-21 07:06:00,1.9871,1.9873,1.9871,1.98715,72300000.0
2007-12-21 07:07:00,1.98725,1.98725,1.98715,1.9872,32000000.0
2007-12-21 07:08:00,1.9872,1.9875,1.9872,1.9873,35100000.0
2007-12-21 07:09:00,1.9873,1.9877,1.9872,1.9873,181000000.0
2007-12-21 07:10:00,1.9873,1.9876,1.9872,1.9873,273800000.0
2007-12-21 07:11:00,1.98735,1.98735,1.9872,1.9872,49000000.0
2007-12-21 07:12:00,1.98745,1.988,1.98745,1.9877,210400000.0
2007-12-21 07:13:00,1.9877,1.9878,1.9876,1.9877,55500000.0
2007-12-21 07:14:00,1.9877,1.98775,1.98765,1.98775,11400000.0
2007-12-21 07:15:00,1.9878,1.9878,1.9874,1.9874,112000000.0
2007-12-21 07:16:00,1.9874,1.9875,1.9872,1.9874,128800000.0
2007-12-21 07:17:00,1.9874,1.9876,1.9872,1.9872,284000000.0
2007-12-21 07:18:00,1.9874,1.9874,1.9872,1.9872,40800000.0
2007-12-21 07:19:00,1.9872,1.9874,1.9872,1.9874,61200000.0
2007-12-21 07:20:00,1.9873,1.9874,1.987,1.987,191300002.0
2007-12-21 07:21:00,1.987,1.987,1.987,1.987,62200001.0
2007-12-21 07:22:00,1.98705,1.9874,1.98705,1.9872,90800000.0
2007-12-21 07:23:00,1.9873,1.9874,1.9871,1.9872,56800001.0
2007-12-21 07:24:00,1.9872,1.9872,1.987,1.9872,28000000.0
2007-12-21 07:25:00,1.9872,1.9874,1.9872,1.9874,57900000.0
2007-12-21 07:26:00,1.9874,1.98765,1.9874,1.98765,101900000.0
2007-12-21 07:27:00,1.98765,1.98765,1.9876,1.98765,44500000.0
2007-12-21 07:28:00,1.98765,1.98765,1.98745,1.98755,151100000.0
2007-12-21 07:29:00,1.9876,1.9877,1.98755,1.9876,163500000.0
2007-12-21 07:30:00,1.98765,1.9877,1.9876,1.9876,36500000.0
2007-12-21 07:31:00,1.9876,1.9876,1.9873,1.9873,66300000.0
2007-12-21 07:32:00,1.9873,1.98755,1.9873,1.98745,107200000.0
2007-12-21 07:33:00,1.9875,1.9876,1.9873,1.98745,146700000.0
2007-12-21 07:34:00,1.98745,1.9875,1.9874,1.98745,18500000.0
2007-12-21 07:35:00,1.9875,1.9875,1.9874,1.9874,12400000.0
2007-12-21 07:36:00,1.98745,1.9875,1.98735,1.98735,86200000.0
2007-12-21 07:37:00,1.98745,1.9876,1.98735,1.98745,138700000.0
2007-12-21 07:38:00,1.98745,1.9875,1.98745,1.98745,17500000.0
2007-12-21 07:39:00,1.98745,1.9875,1.98745,1.9875,8400000.0
2007-12-21 07:40:00,1.98745,1.9876,1.98745,1.98745,105700000.0
2007-12-21 07:41:00,1.9875,1.9877,1.9875,1.9877,81700000.0
2007-12-21 07:42:00,1.9877,1.9879,1.98765,1.9879,62700000.0
2007-12-21 07:43:00,1.9879,1.9879,1.9875,1.9879,169999999.0
2007-12-21 07:44:00,1.9879,1.9879,1.9879,1.9879,9600000.0
2007-12-21 07:45:00,1.9879,1.9879,1.9877,1.9878,42400000.0
2007-12-21 07:46:00,1.9878,1.9878,1.9877,1.9877,33600000.0
2007-12-21 07:47:00,1.9877,1.988,1.9877,1.9879,56200000.0
2007-12-21 07:48:00,1.9878,1.9878,1.9875,1.9877,28000000.0
2007-12-21 07:49:00,1.9877,1.988,1.9876,1.9878,182000001.0
2007-12-21 07:50:00,1.9878,1.9878,1.9876,1.9878,119900000.0
2007-12-21 07:51:00,1.9878,1.98815,1.9877,1.9878,72800000.0
2007-12-21 07:52:00,1.9878,1.9878,1.9877,1.9878,34400000.0
2007-12-21 07:53:00,1.9878,1.9878,1.9877,1.9878,52800002.0
2007-12-21 07:54:00,1.9878,1.9878,1.9878,1.9878,33600000.0
2007-12-21 07:55:00,1.9878,1.9878,1.9877,1.9878,39400000.0
2007-12-21 07:56:00,1.98765,1.9879,1.9876,1.9879,57400000.0
2007-12-21 07:57:00,1.98785,1.9881,1.98775,1.98795,32800000.0
2007-12-21 07:58:00,1.9879,1.988,1.9879,1.988,17900000.0
2007-12-21 07:59:00,1.988,1.988,1.98795,1.988,9100000.0
2007-12-21 08:00:00,1.988,1.9881,1.9879,1.9881,40400000.0
2007-12-21 08:01:00,1.9878,1.9881,1.9878,1.9881,23400000.0
2007-12-21 08:02:00,1.9881,1.9881,1.98785,1.9879,59900000.0
2007-12-21 08:03:00,1.9879,1.9881,1.9878,1.9881,38200000.0
2007-12-21 08:04:00,1.9881,1.9881,1.98795,1.9881,7500000.0
2007-12-21 08:05:00,1.9881,1.9881,1.9879,1.9879,14400000.0
2007-12-21 08:06:00,1.9878,1.9881,1.9875,1.9881,62800000.0
2007-12-21 08:07:00,1.9881,1.9881,1.9875,1.9875,33450000.0
2007-12-21 08:08:00,1.9881,1.9881,1.9876,1.98765,117450000.0
2007-12-21 08:09:00,1.98765,1.98785,1.9875,1.9876,159700000.0
2007-12-21 08:10:00,1.98755,1.98755,1.9872,1.98725,161100000.0
2007-12-21 08:11:00,1.9873,1.9873,1.98725,1.98725,42300000.0
2007-12-21 08:12:00,1.98725,1.9873,1.9871,1.98715,99400000.0
2007-12-21 08:13:00,1.9872,1.9874,1.98715,1.98725,83300000.0
2007-12-21 08:14:00,1.9873,1.9873,1.98715,1.9873,132200000.0
2007-12-21 08:15:00,1.9873,1.9873,1.98705,1.98705,106600000.0
2007-12-21 08:16:00,1.9871,1.9871,1.9871,1.9871,31700000.0
2007-12-21 08:17:00,1.9871,1.9871,1.98705,1.98705,42800000.0
2007-12-21 08:18:00,1.98705,1.98715,1.98705,1.98715,120400000.0
2007-12-21 08:19:00,1.98715,1.98715,1.9869,1.9869,82800000.0
2007-12-21 08:20:00,1.9869,1.987,1.9866,1.9867,330400002.0
2007-12-21 08:21:00,1.9868,1.9869,1.9866,1.9869,115100000.0
2007-12-21 08:22:00,1.9869,1.9869,1.9869,1.9869,14800000.0
2007-12-21 08:23:00,1.9869,1.9869,1.9866,1.9866,31200000.0
2007-12-21 08:24:00,1.9866,1.9867,1.98655,1.9867,118500000.0
2007-12-21 08:25:00,1.9866,1.9867,1.9865,1.9866,279900000.0
2007-12-21 08:26:00,1.9866,1.9867,1.98655,1.9867,105400000.0
2007-12-21 08:27:00,1.9867,1.9867,1.9867,1.9867,89000000.0
2007-12-21 08:28:00,1.9867,1.9867,1.98655,1.9867,218400000.0
2007-12-21 08:29:00,1.9867,1.9867,1.9864,1.9864,59600000.0
2007-12-21 08:30:00,1.9864,1.9864,1.9863,1.9863,203199998.0
2007-12-21 08:31:00,1.9863,1.9863,1.9861,1.9862,158100000.0
2007-12-21 08:32:00,1.9863,1.9863,1.9862,1.9863,100900000.0
2007-12-21 08:33:00,1.9863,1.9863,1.9862,1.9863,104300000.0
2007-12-21 08:34:00,1.9863,1.9863,1.9862,1.9863,175900000.0
2007-12-21 08:35:00,1.9863,1.9872,1.9862,1.98695,385000000.0
2007-12-21 08:36:00,1.98695,1.9877,1.98695,1.98755,285300000.0
2007-12-21 08:37:00,1.98755,1.9878,1.9875,1.9878,232300000.0
2007-12-21 08:38:00,1.9878,1.98785,1.98725,1.9877,209400000.0
2007-12-21 08:39:00,1.9877,1.9878,1.98755,1.98755,155700000.0
2007-12-21 08:40:00,1.9875,1.9875,1.9873,1.9874,474299998.0
2007-12-21 08:41:00,1.9875,1.9875,1.9871,1.98725,544899997.0
2007-12-21 08:42:00,1.98725,1.9873,1.9871,1.9872,169800000.0
2007-12-21 08:43:00,1.9872,1.9874,1.9872,1.9873,192200000.0
2007-12-21 08:44:00,1.9873,1.9874,1.9873,1.9874,65400000.0
2007-12-21 08:45:00,1.9874,1.9876,1.98735,1.98745,152400000.0
2007-12-21 08:46:00,1.98745,1.9877,1.98745,1.9877,586099997.0
2007-12-21 08:47:00,1.9877,1.9878,1.98765,1.9878,23200000.0
2007-12-21 08:48:00,1.9879,1.9879,1.9871,1.9871,331299991.0
2007-12-21 08:49:00,1.9871,1.98715,1.9871,1.9871,217200000.0
2007-12-21 08:50:00,1.9871,1.9871,1.9871,1.9871,22100000.0
2007-12-21 08:51:00,1.9872,1.9873,1.9871,1.9872,58300000.0
2007-12-21 08:52:00,1.9872,1.9872,1.98635,1.9868,138700000.0
2007-12-21 08:53:00,1.9868,1.98775,1.98675,1.9871,367300000.0
2007-12-21 08:54:00,1.9871,1.9877,1.9871,1.9875,540000002.0
2007-12-21 08:55:00,1.9875,1.988,1.9875,1.98785,368300001.0
2007-12-21 08:56:00,1.98785,1.9883,1.9876,1.9877,446900000.0
2007-12-21 08:57:00,1.9877,1.9878,1.9876,1.9876,335500000.0
2007-12-21 08:58:00,1.9876,1.9877,1.9876,1.9877,134400000.0
2007-12-21 08:59:00,1.9877,1.9882,1.9876,1.9878,240800000.0
2007-12-21 09:00:00,1.9878,1.9879,1.9875,1.9876,268100000.0
2007-12-21 09:01:00,1.9876,1.9879,1.98755,1.9877,372799998.0
2007-12-21 09:02:00,1.9877,1.9878,1.98765,1.9878,337700000.0
2007-12-21 09:03:00,1.9878,1.98795,1.9878,1.9879,258200000.0
2007-12-21 09:04:00,1.9879,1.9884,1.98785,1.9884,209800000.0
2007-12-21 09:05:00,1.9884,1.9887,1.98835,1.9886,434900000.0
2007-12-21 09:06:00,1.9886,1.9887,1.9883,1.9884,243700000.0
2007-12-21 09:07:00,1.9884,1.9887,1.9884,1.9885,292600000.0
2007-12-21 09:08:00,1.9885,1.9885,1.9882,1.9884,204500000.0
2007-12-21 09:09:00,1.9884,1.9884,1.9878,1.9882,484100003.0
2007-12-21 09:10:00,1.9882,1.9889,1.9882,1.9887,450200000.0
2007-12-21 09:11:00,1.9887,1.9892,1.9887,1.9891,472000000.0
2007-12-21 09:12:00,1.9892,1.9893,1.98895,1.98895,235700000.0
2007-12-21 09:13:00,1.98895,1.98905,1.98805,1.98825,405100000.0
2007-12-21 09:14:00,1.9882,1.9885,1.9881,1.98835,537500000.0
2007-12-21 09:15:00,1.98835,1.9886,1.98825,1.9883,751000001.0
2007-12-21 09:16:00,1.9883,1.9891,1.98825,1.9891,931700002.0
2007-12-21 09:17:00,1.9891,1.9891,1.98815,1.9887,572499999.0
2007-12-21 09:18:00,1.9887,1.9892,1.9885,1.9887,772299999.0
2007-12-21 09:19:00,1.9887,1.989,1.9886,1.989,523000000.0
2007-12-21 09:20:00,1.989,1.989,1.9888,1.9889,400400000.0
2007-12-21 09:21:00,1.9889,1.989,1.98885,1.989,309200000.0
2007-12-21 09:22:00,1.989,1.9893,1.989,1.9892,365400000.0
2007-12-21 09:23:00,1.9892,1.9892,1.9885,1.9885,615800000.0
2007-12-21 09:24:00,1.9885,1.9888,1.9881,1.9888,887199998.0
2007-12-21 09:25:00,1.9888,1.98885,1.9887,1.9888,188900000.0
2007-12-21 09:26:00,1.9888,1.9888,1.9881,1.9882,564999995.0
2007-12-21 09:27:00,1.9882,1.9884,1.98775,1.9884,643799997.0
2007-12-21 09:28:00,1.9884,1.9884,1.9878,1.9879,404500000.0
2007-12-21 09:29:00,1.9879,1.9882,1.9877,1.9879,743799999.0
2007-12-21 09:30:00,1.9879,1.9879,1.9878,1.9878,381600000.0
2007-12-21 09:31:00,1.9878,1.988,1.98755,1.988,423400000.0
2007-12-21 09:32:00,1.9879,1.988,1.9878,1.9879,347900000.0
2007-12-21 09:33:00,1.9879,1.988,1.98745,1.9875,279800000.0
2007-12-21 09:34:00,1.9875,1.9879,1.98745,1.9879,214400000.0
2007-12-21 09:35:00,1.9879,1.98825,1.9879,1.9882,68200000.0
2007-12-21 09:36:00,1.98815,1.9882,1.988,1.98815,781300005.0
2007-12-21 09:37:00,1.98815,1.98845,1.9881,1.9884,798400002.0
2007-12-21 09:38:00,1.98845,1.9888,1.9884,1.9888,536500001.0
2007-12-21 09:39:00,1.9888,1.98885,1.9886,1.9886,586400000.0
2007-12-21 09:40:00,1.9886,1.9886,1.98845,1.9885,221400000.0
2007-12-21 09:41:00,1.9885,1.98905,1.98845,1.9889,311200000.0
2007-12-21 09:42:00,1.9889,1.9889,1.98845,1.9886,788500005.0
2007-12-21 09:43:00,1.9886,1.9887,1.98855,1.98855,236800001.0
2007-12-21 09:44:00,1.9885,1.9887,1.98845,1.9885,280700000.0
2007-12-21 09:45:00,1.9885,1.9887,1.9884,1.9885,462100002.0
2007-12-21 09:46:00,1.9885,1.9887,1.98845,1.98865,204200000.0
2007-12-21 09:47:00,1.98865,1.98875,1.9884,1.98855,386600000.0
2007-12-21 09:48:00,1.9886,1.9886,1.9881,1.9882,482100006.0
2007-12-21 09:49:00,1.98825,1.9883,1.9882,1.9883,119400000.0
2007-12-21 09:50:00,1.9883,1.9883,1.98815,1.9882,376200002.0
2007-12-21 09:51:00,1.9882,1.9882,1.9874,1.98755,1192999997.0
2007-12-21 09:52:00,1.98755,1.9878,1.98735,1.9878,401199999.0
2007-12-21 09:53:00,1.9878,1.98785,1.98775,1.98775,115200000.0
2007-12-21 09:54:00,1.98775,1.9878,1.9875,1.9875,234000000.0
2007-12-21 09:55:00,1.9875,1.98755,1.98735,1.9874,318700001.0
2007-12-21 09:56:00,1.9874,1.9874,1.9872,1.9874,795599999.0
2007-12-21 09:57:00,1.98735,1.98745,1.98705,1.9874,419700000.0
2007-12-21 09:58:00,1.9874,1.9875,1.9867,1.98675,441800000.0
2007-12-21 09:59:00,1.98675,1.98685,1.9867,1.9868,171700000.0
2007-12-21 10:00:00,1.9868,1.9868,1.9862,1.9862,540200000.0
2007-12-21 10:01:00,1.9862,1.98635,1.98595,1.98625,1414799989.0
2007-12-21 10:02:00,1.98625,1.98625,1.98525,1.9856,688400000.0
2007-12-21 10:03:00,1.9856,1.98575,1.98495,1.98505,428500000.0
2007-12-21 10:04:00,1.98505,1.9853,1.98505,1.98525,197700000.0
2007-12-21 10:05:00,1.98525,1.98565,1.98515,1.98555,378900001.0
2007-12-21 10:06:00,1.98565,1.98565,1.9854,1.9855,720500001.0
2007-12-21 10:07:00,1.98555,1.98555,1.9854,1.98555,393900001.0
2007-12-21 10:08:00,1.98555,1.98595,1.98555,1.98575,448699998.0
2007-12-21 10:09:00,1.98575,1.98635,1.98575,1.9863,431600000.0
2007-12-21 10:10:00,1.9863,1.98635,1.98605,1.98615,223999999.0
2007-12-21 10:11:00,1.98615,1.9864,1.98615,1.98635,334700004.0
2007-12-21 10:12:00,1.98635,1.98655,1.98635,1.9865,286300000.0
2007-12-21 10:13:00,1.9865,1.9874,1.9865,1.98735,664900001.0
2007-12-21 10:14:00,1.98735,1.9875,1.98675,1.9874,761500002.0
2007-12-21 10:15:00,1.9874,1.98745,1.98715,1.9874,783399999.0
2007-12-21 10:16:00,1.9874,1.9882,1.9874,1.98795,543499999.0
2007-12-21 10:17:00,1.98795,1.98795,1.9871,1.9873,443740000.0
2007-12-21 10:18:00,1.9873,1.9873,1.9872,1.9873,202600000.0
2007-12-21 10:19:00,1.9873,1.9874,1.9873,1.98735,94900000.0
2007-12-21 10:20:00,1.98735,1.9874,1.9873,1.9873,67900000.0
2007-12-21 10:21:00,1.9873,1.9873,1.98725,1.9873,159500000.0
2007-12-21 10:22:00,1.9873,1.9873,1.98695,1.98715,155700000.0
2007-12-21 10:23:00,1.9872,1.98725,1.987,1.987,240100000.0
2007-12-21 10:24:00,1.987,1.987,1.98675,1.9868,158100000.0
2007-12-21 10:25:00,1.9868,1.98685,1.9865,1.9865,243440000.0
2007-12-21 10:26:00,1.9865,1.9866,1.98625,1.9866,141500000.0
2007-12-21 10:27:00,1.9866,1.9866,1.9865,1.9865,193500000.0
2007-12-21 10:28:00,1.9865,1.9865,1.98605,1.9861,414400000.0
2007-12-21 10:29:00,1.9861,1.98625,1.98605,1.9862,146400000.0
2007-12-21 10:30:00,1.9862,1.9862,1.986,1.986,140400000.0
2007-12-21 10:31:00,1.986,1.98605,1.986,1.98605,110200000.0
2007-12-21 10:32:00,1.98605,1.98605,1.986,1.986,175200000.0
2007-12-21 10:33:00,1.98605,1.98605,1.9858,1.98585,271500000.0
2007-12-21 10:34:00,1.98585,1.9861,1.98555,1.98555,418400000.0
2007-12-21 10:35:00,1.9855,1.9856,1.9851,1.98525,287200000.0
2007-12-21 10:36:00,1.98525,1.9853,1.98505,1.98505,304600000.0
2007-12-21 10:37:00,1.9851,1.98525,1.9849,1.9851,332200000.0
2007-12-21 10:38:00,1.9851,1.9851,1.98475,1.9848,292300000.0
2007-12-21 10:39:00,1.9848,1.985,1.98475,1.98475,249700000.0
2007-12-21 10:40:00,1.98475,1.98495,1.98475,1.9849,223500000.0
2007-12-21 10:41:00,1.9849,1.9849,1.9845,1.98465,621700001.0
2007-12-21 10:42:00,1.98465,1.9848,1.9845,1.98475,137900000.0
2007-12-21 10:43:00,1.9847,1.98485,1.9847,1.9847,92000000.0
2007-12-21 10:44:00,1.98475,1.98475,1.98455,1.9846,226600000.0
2007-12-21 10:45:00,1.9846,1.98475,1.98455,1.9846,186000000.0
2007-12-21 10:46:00,1.9846,1.98495,1.98445,1.98485,285900000.0
2007-12-21 10:47:00,1.98485,1.985,1.98485,1.9849,197700000.0
2007-12-21 10:48:00,1.9849,1.9853,1.98485,1.985,438800000.0
2007-12-21 10:49:00,1.98495,1.9854,1.9849,1.98515,436900001.0
2007-12-21 10:50:00,1.9852,1.9852,1.9851,1.9851,143900000.0
2007-12-21 10:51:00,1.9851,1.9851,1.98485,1.98485,215200000.0
2007-12-21 10:52:00,1.9849,1.985,1.98475,1.985,136300000.0
2007-12-21 10:53:00,1.985,1.9851,1.98495,1.9851,125900000.0
2007-12-21 10:54:00,1.9851,1.9851,1.9847,1.98485,342200004.0
2007-12-21 10:55:00,1.9849,1.9849,1.98475,1.9848,106100000.0
2007-12-21 10:56:00,1.9848,1.9849,1.9848,1.9848,152000000.0
2007-12-21 10:57:00,1.9848,1.9851,1.9848,1.985,111300000.0
2007-12-21 10:58:00,1.985,1.98525,1.98495,1.9852,317300000.0
2007-12-21 10:59:00,1.9852,1.9852,1.9851,1.9852,379800000.0
2007-12-21 11:00:00,1.9852,1.9856,1.9852,1.98545,276400000.0
2007-12-21 11:01:00,1.98545,1.98575,1.98515,1.9856,149200000.0
2007-12-21 11:02:00,1.9856,1.98575,1.985,1.98535,196900000.0
2007-12-21 11:03:00,1.98525,1.98545,1.9851,1.9853,235300000.0
2007-12-21 11:04:00,1.9853,1.98535,1.98515,1.9853,282799997.0
2007-12-21 11:05:00,1.98525,1.9853,1.9851,1.9852,308300000.0
2007-12-21 11:06:00,1.98515,1.9852,1.98495,1.98505,203600000.0
2007-12-21 11:07:00,1.985,1.9851,1.98485,1.98495,221700000.0
2007-12-21 11:08:00,1.98485,1.98495,1.9848,1.98485,153800000.0
2007-12-21 11:09:00,1.98495,1.9852,1.9849,1.9852,103500000.0
2007-12-21 11:10:00,1.9852,1.9852,1.98495,1.9852,114500000.0
2007-12-21 11:11:00,1.9852,1.9852,1.9845,1.98475,271000000.0
2007-12-21 11:12:00,1.98475,1.98475,1.9845,1.98465,141600000.0
2007-12-21 11:13:00,1.9846,1.98465,1.98445,1.98455,278800000.0
2007-12-21 11:14:00,1.98455,1.98485,1.98445,1.98465,187100000.0
2007-12-21 11:15:00,1.9847,1.98475,1.9844,1.9844,486200001.0
2007-12-21 11:16:00,1.98445,1.98445,1.98425,1.98435,132400000.0
2007-12-21 11:17:00,1.98435,1.9844,1.9839,1.98395,165300000.0
2007-12-21 11:18:00,1.98395,1.984,1.98335,1.98335,234700000.0
2007-12-21 11:19:00,1.98335,1.98365,1.98225,1.98255,344800000.0
2007-12-21 11:20:00,1.98255,1.98275,1.98245,1.98275,279900000.0
2007-12-21 11:21:00,1.98265,1.98315,1.98265,1.9829,262200000.0
2007-12-21 11:22:00,1.98305,1.9832,1.9827,1.9832,300100002.0
2007-12-21 11:23:00,1.9832,1.9832,1.98275,1.98275,138000000.0
2007-12-21 11:24:00,1.98275,1.98305,1.98265,1.9829,278500000.0
2007-12-21 11:25:00,1.9829,1.98295,1.98245,1.9826,498099998.0
2007-12-21 11:26:00,1.98265,1.98285,1.9826,1.98275,169000000.0
2007-12-21 11:27:00,1.98275,1.98285,1.98245,1.98285,131800000.0
2007-12-21 11:28:00,1.9829,1.9831,1.9825,1.9827,420900000.0
2007-12-21 11:29:00,1.98275,1.98335,1.9825,1.983,604099997.0
2007-12-21 11:30:00,1.983,1.98615,1.983,1.98385,651040000.0
2007-12-21 11:31:00,1.98385,1.9842,1.98255,1.98295,778600003.0
2007-12-21 11:32:00,1.98285,1.98315,1.98235,1.9829,251100000.0
2007-12-21 11:33:00,1.9829,1.98295,1.98245,1.98255,454700002.0
2007-12-21 11:34:00,1.98255,1.98295,1.9825,1.9829,321100005.0
2007-12-21 11:35:00,1.98305,1.9833,1.983,1.9833,659600001.0
2007-12-21 11:36:00,1.9833,1.98405,1.98325,1.9838,482299999.0
2007-12-21 11:37:00,1.9838,1.98435,1.98375,1.9841,348400000.0
2007-12-21 11:38:00,1.98415,1.98415,1.9837,1.98375,248300000.0
2007-12-21 11:39:00,1.9837,1.98405,1.98365,1.98385,319700000.0
2007-12-21 11:40:00,1.98385,1.98445,1.9837,1.98445,365900000.0
2007-12-21 11:41:00,1.98445,1.98485,1.9844,1.9846,308000000.0
2007-12-21 11:42:00,1.9846,1.9847,1.98445,1.9845,298400000.0
2007-12-21 11:43:00,1.9845,1.98475,1.98435,1.9845,235100000.0
2007-12-21 11:44:00,1.9845,1.9846,1.9843,1.98445,350599999.0
2007-12-21 11:45:00,1.98455,1.9848,1.9845,1.9846,135000000.0
2007-12-21 11:46:00,1.98455,1.98455,1.9843,1.9844,167800000.0
2007-12-21 11:47:00,1.9844,1.98455,1.9844,1.98445,191400000.0
2007-12-21 11:48:00,1.98445,1.98445,1.98415,1.98425,156000000.0
2007-12-21 11:49:00,1.98425,1.98425,1.98405,1.98405,227500000.0
2007-12-21 11:50:00,1.98405,1.9841,1.9835,1.9835,311100000.0
2007-12-21 11:51:00,1.9835,1.9836,1.98325,1.98345,348899997.0
2007-12-21 11:52:00,1.98345,1.98355,1.9833,1.98345,411500000.0
2007-12-21 11:53:00,1.98345,1.98365,1.98345,1.9836,415400000.0
2007-12-21 11:54:00,1.9835,1.98355,1.98345,1.9835,249200000.0
2007-12-21 11:55:00,1.98345,1.9838,1.98345,1.98375,200200000.0
2007-12-21 11:56:00,1.98375,1.9839,1.98355,1.9839,229100000.0
2007-12-21 11:57:00,1.9839,1.9843,1.98375,1.984,257800000.0
2007-12-21 11:58:00,1.984,1.984,1.98325,1.98365,239486800.0
2007-12-21 11:59:00,1.98365,1.98365,1.98215,1.98265,489355203.0
2007-12-21 12:00:00,1.98265,1.9837,1.98225,1.98355,1024600000.0
2007-12-21 12:01:00,1.9836,1.98395,1.98335,1.98375,414700000.0
2007-12-21 12:02:00,1.98375,1.98375,1.9834,1.9835,331200000.0
2007-12-21 12:03:00,1.98355,1.98405,1.9834,1.98365,347999999.0
2007-12-21 12:04:00,1.98365,1.98405,1.98355,1.98385,319300001.0
2007-12-21 12:05:00,1.98385,1.98415,1.98375,1.98415,226600000.0
2007-12-21 12:06:00,1.98415,1.98415,1.98395,1.984,304500000.0
2007-12-21 12:07:00,1.98405,1.98435,1.98365,1.98425,391200001.0
2007-12-21 12:08:00,1.98425,1.98455,1.98415,1.98455,396200010.0
2007-12-21 12:09:00,1.98455,1.98465,1.98455,1.98455,240800000.0
2007-12-21 12:10:00,1.98455,1.98455,1.98455,1.98455,37900000.0
2007-12-21 12:11:00,1.98445,1.98465,1.9843,1.98455,223700000.0
2007-12-21 12:12:00,1.9845,1.98465,1.98435,1.98455,114400000.0
2007-12-21 12:13:00,1.98455,1.98455,1.98445,1.98455,91499999.0
2007-12-21 12:14:00,1.98455,1.98475,1.98455,1.98465,151400000.0
2007-12-21 12:15:00,1.98465,1.9848,1.98465,1.9847,156500000.0
2007-12-21 12:16:00,1.98465,1.98475,1.98465,1.98465,73000000.0
2007-12-21 12:17:00,1.98465,1.98465,1.9843,1.98445,186500000.0
2007-12-21 12:18:00,1.98445,1.98465,1.98445,1.98465,60300000.0
2007-12-21 12:19:00,1.98465,1.98465,1.9844,1.9845,226200000.0
2007-12-21 12:20:00,1.98455,1.98475,1.9845,1.9847,135000000.0
2007-12-21 12:21:00,1.9847,1.98475,1.9845,1.9845,431499998.0
2007-12-21 12:22:00,1.9845,1.98465,1.98425,1.98435,162300000.0
2007-12-21 12:23:00,1.9844,1.98445,1.98415,1.98435,264200000.0
2007-12-21 12:24:00,1.98435,1.98435,1.98425,1.98435,101100000.0
2007-12-21 12:25:00,1.98445,1.9849,1.98435,1.98465,367049999.0
2007-12-21 12:26:00,1.98465,1.98475,1.9845,1.9846,303100001.0
2007-12-21 12:27:00,1.98465,1.98485,1.98425,1.98465,249500000.0
2007-12-21 12:28:00,1.98465,1.98465,1.98435,1.98435,153600000.0
2007-12-21 12:29:00,1.98435,1.9845,1.98415,1.98445,225300000.0
2007-12-21 12:30:00,1.98445,1.98465,1.9842,1.98455,297800000.0
2007-12-21 12:31:00,1.98455,1.98465,1.98415,1.98415,156700000.0
2007-12-21 12:32:00,1.98415,1.98445,1.98415,1.98435,213000000.0
2007-12-21 12:33:00,1.98435,1.98435,1.9841,1.98415,350600001.0
2007-12-21 12:34:00,1.98415,1.98425,1.98415,1.98415,236400001.0
2007-12-21 12:35:00,1.9842,1.98445,1.9842,1.9842,124300000.0
2007-12-21 12:36:00,1.98425,1.98435,1.9842,1.98425,60200000.0
2007-12-21 12:37:00,1.98435,1.98435,1.98415,1.98415,247700000.0
2007-12-21 12:38:00,1.9842,1.98435,1.98415,1.9843,204400000.0
2007-12-21 12:39:00,1.98435,1.98435,1.9843,1.98435,45500000.0
2007-12-21 12:40:00,1.98435,1.98465,1.98425,1.9846,327500000.0
2007-12-21 12:41:00,1.9846,1.98465,1.9844,1.9846,579099992.0
2007-12-21 12:42:00,1.98455,1.98495,1.98455,1.98475,317850000.0
2007-12-21 12:43:00,1.98475,1.98485,1.98465,1.98475,407000000.0
2007-12-21 12:44:00,1.98475,1.98505,1.98465,1.98505,322800000.0
2007-12-21 12:45:00,1.98505,1.9853,1.985,1.98515,393700000.0
2007-12-21 12:46:00,1.98515,1.98515,1.98475,1.98475,374300000.0
2007-12-21 12:47:00,1.98475,1.98485,1.98435,1.98485,535300000.0
2007-12-21 12:48:00,1.98475,1.9848,1.9845,1.98455,234299998.0
2007-12-21 12:49:00,1.98465,1.98475,1.9842,1.9842,199400000.0
2007-12-21 12:50:00,1.98425,1.98485,1.9842,1.98465,236400000.0
2007-12-21 12:51:00,1.98465,1.98465,1.9838,1.9838,687500001.0
2007-12-21 12:52:00,1.9838,1.98445,1.9838,1.98435,740100000.0
2007-12-21 12:53:00,1.98435,1.98435,1.9841,1.9841,343500000.0
2007-12-21 12:54:00,1.98415,1.98455,1.9841,1.98445,503300000.0
2007-12-21 12:55:00,1.98445,1.98455,1.98425,1.9843,301000000.0
2007-12-21 12:56:00,1.9843,1.98455,1.98425,1.9844,228400000.0
2007-12-21 12:57:00,1.9844,1.98445,1.9843,1.98435,171500000.0
2007-12-21 12:58:00,1.98435,1.98475,1.98435,1.98475,389399994.0
2007-12-21 12:59:00,1.98475,1.98475,1.98435,1.98435,489700000.0
2007-12-21 13:00:00,1.98435,1.98435,1.984,1.984,281200000.0
2007-12-21 13:01:00,1.984,1.98425,1.984,1.98405,209400000.0
2007-12-21 13:02:00,1.98405,1.9842,1.98395,1.98415,363199998.0
2007-12-21 13:03:00,1.98415,1.98425,1.98415,1.98415,204200000.0
2007-12-21 13:04:00,1.98415,1.98475,1.98415,1.98475,247900000.0
2007-12-21 13:05:00,1.98475,1.98475,1.98465,1.98465,89400000.0
2007-12-21 13:06:00,1.98465,1.9849,1.98465,1.9847,217800000.0
2007-12-21 13:07:00,1.98465,1.985,1.9846,1.9848,406200000.0
2007-12-21 13:08:00,1.9848,1.985,1.98475,1.9849,490300001.0
2007-12-21 13:09:00,1.9849,1.9852,1.98485,1.98505,441300000.0
2007-12-21 13:10:00,1.98505,1.9854,1.98495,1.9854,507700002.0
2007-12-21 13:11:00,1.9854,1.9863,1.98535,1.9862,416600000.0
2007-12-21 13:12:00,1.9862,1.9862,1.98565,1.9857,504200002.0
2007-12-21 13:13:00,1.9857,1.98585,1.98555,1.9856,234300000.0
2007-12-21 13:14:00,1.98555,1.98565,1.9854,1.98555,126300000.0
2007-12-21 13:15:00,1.98555,1.98585,1.9855,1.98555,122900000.0
2007-12-21 13:16:00,1.98555,1.98555,1.9854,1.9855,86500000.0
2007-12-21 13:17:00,1.9855,1.98575,1.9854,1.98565,142000000.0
2007-12-21 13:18:00,1.98565,1.98655,1.98555,1.98655,471900000.0
2007-12-21 13:19:00,1.98655,1.98675,1.98635,1.98675,266900000.0
2007-12-21 13:20:00,1.9868,1.98685,1.98665,1.9867,139500000.0
2007-12-21 13:21:00,1.98665,1.9874,1.98665,1.9873,366200000.0
2007-12-21 13:22:00,1.9873,1.9873,1.9872,1.98725,171600000.0
2007-12-21 13:23:00,1.98725,1.9873,1.98715,1.9872,158400000.0
2007-12-21 13:24:00,1.9872,1.98745,1.9872,1.98725,136600000.0
2007-12-21 13:25:00,1.98725,1.98775,1.98715,1.98775,200300000.0
2007-12-21 13:26:00,1.98775,1.98775,1.98745,1.9875,115700000.0
2007-12-21 13:27:00,1.9875,1.98765,1.9871,1.98715,264500000.0
2007-12-21 13:28:00,1.9871,1.9872,1.98705,1.98715,181400000.0
2007-12-21 13:29:00,1.98715,1.98735,1.98705,1.98725,186300000.0
2007-12-21 13:30:00,1.9872,1.98755,1.9872,1.9874,184200000.0
2007-12-21 13:31:00,1.98745,1.98755,1.98725,1.98735,197400000.0
2007-12-21 13:32:00,1.98735,1.98745,1.98675,1.98675,431599992.0
2007-12-21 13:33:00,1.98675,1.98715,1.98675,1.98715,223900000.0
2007-12-21 13:34:00,1.98715,1.9875,1.98705,1.9872,364499999.0
2007-12-21 13:35:00,1.9872,1.98745,1.9872,1.98735,104700000.0
2007-12-21 13:36:00,1.98735,1.98745,1.9872,1.9873,132500000.0
2007-12-21 13:37:00,1.98735,1.98735,1.98675,1.98685,526300000.0
2007-12-21 13:38:00,1.9868,1.98735,1.98675,1.987,132700000.0
2007-12-21 13:39:00,1.98705,1.98715,1.98685,1.98705,57700000.0
2007-12-21 13:40:00,1.98705,1.98725,1.98695,1.98705,138800000.0
2007-12-21 13:41:00,1.987,1.98715,1.9869,1.98715,187000000.0
2007-12-21 13:42:00,1.98715,1.98745,1.9869,1.98735,138200000.0
2007-12-21 13:43:00,1.9873,1.98745,1.98715,1.98735,125500000.0
2007-12-21 13:44:00,1.98735,1.98735,1.987,1.987,155000000.0
2007-12-21 13:45:00,1.98705,1.98715,1.9869,1.98695,275400000.0
2007-12-21 13:46:00,1.98705,1.9873,1.9869,1.98705,316900000.0
2007-12-21 13:47:00,1.98705,1.98745,1.9869,1.98735,538299998.0
2007-12-21 13:48:00,1.98735,1.9875,1.9873,1.98745,133300000.0
2007-12-21 13:49:00,1.98745,1.9875,1.9873,1.98735,144400000.0
2007-12-21 13:50:00,1.98735,1.98745,1.9873,1.9873,170900000.0
2007-12-21 13:51:00,1.9873,1.98745,1.98665,1.98675,653099997.0
2007-12-21 13:52:00,1.98675,1.98675,1.9864,1.9864,363500004.0
2007-12-21 13:53:00,1.9864,1.98685,1.9864,1.98675,220400002.0
2007-12-21 13:54:00,1.98675,1.9875,1.98675,1.98745,294000000.0
2007-12-21 13:55:00,1.98745,1.9875,1.9872,1.98725,192800000.0
2007-12-21 13:56:00,1.98725,1.98725,1.98705,1.98715,316800000.0
2007-12-21 13:57:00,1.98715,1.98715,1.98665,1.98675,545799999.0
2007-12-21 13:58:00,1.9868,1.9868,1.98655,1.98655,233800000.0
2007-12-21 13:59:00,1.98655,1.98655,1.9863,1.98645,500900000.0
2007-12-21 14:00:00,1.98645,1.98645,1.9859,1.986,502200000.0
2007-12-21 14:01:00,1.986,1.98615,1.98575,1.9859,219600000.0
2007-12-21 14:02:00,1.9859,1.9859,1.98565,1.9858,298299998.0
2007-12-21 14:03:00,1.9858,1.98605,1.9857,1.98605,196500000.0
2007-12-21 14:04:00,1.98605,1.98605,1.9859,1.98605,77600000.0
2007-12-21 14:05:00,1.9861,1.98615,1.9859,1.98615,234700000.0
2007-12-21 14:06:00,1.98615,1.98635,1.9861,1.98625,177100000.0
2007-12-21 14:07:00,1.98625,1.98655,1.9862,1.98645,204800000.0
2007-12-21 14:08:00,1.98645,1.98665,1.98635,1.98655,285199999.0
2007-12-21 14:09:00,1.98655,1.9868,1.9865,1.9866,183400000.0
2007-12-21 14:10:00,1.9866,1.98705,1.9866,1.98705,160000000.0
2007-12-21 14:11:00,1.98705,1.9874,1.98705,1.9873,174100000.0
2007-12-21 14:12:00,1.9874,1.98755,1.98715,1.98755,220299999.0
2007-12-21 14:13:00,1.98755,1.98755,1.9873,1.9873,114500000.0
2007-12-21 14:14:00,1.9873,1.9874,1.98715,1.9873,320200000.0
2007-12-21 14:15:00,1.9873,1.98745,1.98725,1.9874,351800000.0
2007-12-21 14:16:00,1.9874,1.98795,1.98735,1.98735,454800000.0
2007-12-21 14:17:00,1.98735,1.9874,1.98715,1.9873,246400000.0
2007-12-21 14:18:00,1.9873,1.98775,1.9872,1.9877,219200000.0
2007-12-21 14:19:00,1.9877,1.988,1.98765,1.98775,222900000.0
2007-12-21 14:20:00,1.9878,1.98785,1.9876,1.98765,279600001.0
2007-12-21 14:21:00,1.98765,1.98765,1.98755,1.98755,57200000.0
2007-12-21 14:22:00,1.98755,1.98805,1.98755,1.9877,504899998.0
2007-12-21 14:23:00,1.9877,1.98785,1.9877,1.9878,174400000.0
2007-12-21 14:24:00,1.9878,1.98795,1.9877,1.9879,81000000.0
2007-12-21 14:25:00,1.9879,1.9879,1.98745,1.9876,115000000.0
2007-12-21 14:26:00,1.9876,1.9879,1.98745,1.9879,164600000.0
2007-12-21 14:27:00,1.9879,1.9879,1.98765,1.98765,268700000.0
2007-12-21 14:28:00,1.9877,1.9878,1.98735,1.9874,359599998.0
2007-12-21 14:29:00,1.98735,1.9882,1.98735,1.98805,668699998.0
2007-12-21 14:30:00,1.98805,1.9883,1.98795,1.9882,263900000.0
2007-12-21 14:31:00,1.9882,1.98905,1.98815,1.98825,443799998.0
2007-12-21 14:32:00,1.98825,1.9883,1.98785,1.9879,265800000.0
2007-12-21 14:33:00,1.9879,1.98795,1.98755,1.98785,557900004.0
2007-12-21 14:34:00,1.9878,1.98845,1.9878,1.98835,183200000.0
2007-12-21 14:35:00,1.98835,1.9885,1.9882,1.9884,146700000.0
2007-12-21 14:36:00,1.9884,1.9884,1.988,1.9883,349200000.0
2007-12-21 14:37:00,1.9884,1.9886,1.98805,1.98845,531900000.0
2007-12-21 14:38:00,1.98835,1.98835,1.988,1.98805,286700000.0
2007-12-21 14:39:00,1.98805,1.9884,1.98805,1.98815,301500000.0
2007-12-21 14:40:00,1.98815,1.98835,1.98815,1.9883,87100000.0
2007-12-21 14:41:00,1.9883,1.9883,1.9878,1.9879,388200000.0
2007-12-21 14:42:00,1.9879,1.9879,1.9877,1.9878,56800000.0
2007-12-21 14:43:00,1.9878,1.9878,1.98765,1.9877,122600000.0
2007-12-21 14:44:00,1.9877,1.9878,1.9877,1.98775,110000000.0
2007-12-21 14:45:00,1.98775,1.9879,1.9876,1.9879,336399999.0
2007-12-21 14:46:00,1.9879,1.98805,1.9878,1.98795,167800000.0
2007-12-21 14:47:00,1.98795,1.98795,1.9878,1.9879,130100000.0
2007-12-21 14:48:00,1.9879,1.9879,1.98775,1.98785,205700000.0
2007-12-21 14:49:00,1.98785,1.98795,1.98775,1.9879,104200000.0
2007-12-21 14:50:00,1.9879,1.9879,1.98775,1.9878,138900000.0
2007-12-21 14:51:00,1.9878,1.98785,1.98765,1.98765,197600000.0
2007-12-21 14:52:00,1.98765,1.98765,1.98725,1.98725,192400000.0
2007-12-21 14:53:00,1.98725,1.98735,1.987,1.98705,310800000.0
2007-12-21 14:54:00,1.98705,1.98715,1.9866,1.9866,333400000.0
2007-12-21 14:55:00,1.98655,1.98665,1.9863,1.9865,979000005.0
2007-12-21 14:56:00,1.9865,1.98665,1.98635,1.9864,204800000.0
2007-12-21 14:57:00,1.98645,1.9865,1.98595,1.9861,459600000.0
2007-12-21 14:58:00,1.9861,1.9861,1.9855,1.9856,281600000.0
2007-12-21 14:59:00,1.98565,1.9858,1.9856,1.9857,350600000.0
2007-12-21 15:00:00,1.9857,1.98605,1.9857,1.9859,447900000.0
2007-12-21 15:01:00,1.9859,1.9861,1.9859,1.986,321600000.0
2007-12-21 15:02:00,1.986,1.986,1.98545,1.9856,274500000.0
2007-12-21 15:03:00,1.9856,1.9857,1.98435,1.98465,307100000.0
2007-12-21 15:04:00,1.98465,1.9854,1.98445,1.9851,271300000.0
2007-12-21 15:05:00,1.9851,1.9852,1.98505,1.9852,308400000.0
2007-12-21 15:06:00,1.9852,1.98555,1.98515,1.98525,267400000.0
2007-12-21 15:07:00,1.9853,1.98555,1.9853,1.9855,282200000.0
2007-12-21 15:08:00,1.9855,1.9855,1.9851,1.9851,198000000.0
2007-12-21 15:09:00,1.9851,1.98565,1.98495,1.9853,418799999.0
2007-12-21 15:10:00,1.9853,1.986,1.9853,1.986,256600000.0
2007-12-21 15:11:00,1.986,1.9867,1.986,1.98645,522000000.0
2007-12-21 15:12:00,1.98645,1.98715,1.98645,1.98715,320500000.0
2007-12-21 15:13:00,1.98715,1.98735,1.9868,1.98695,439500000.0
2007-12-21 15:14:00,1.98695,1.98735,1.9867,1.98725,371000000.0
2007-12-21 15:15:00,1.9873,1.9873,1.98675,1.98685,631200002.0
2007-12-21 15:16:00,1.98685,1.98695,1.98655,1.98685,133600000.0
2007-12-21 15:17:00,1.98685,1.98685,1.98645,1.98655,298000000.0
2007-12-21 15:18:00,1.98655,1.98675,1.98615,1.9863,536999998.0
2007-12-21 15:19:00,1.98635,1.9866,1.98625,1.9865,343300000.0
2007-12-21 15:20:00,1.98645,1.9865,1.98575,1.9862,357200000.0
2007-12-21 15:21:00,1.98625,1.98645,1.9861,1.98635,174700000.0
2007-12-21 15:22:00,1.98635,1.9866,1.98635,1.98635,406400000.0
2007-12-21 15:23:00,1.98645,1.98725,1.9864,1.9865,439300000.0
2007-12-21 15:24:00,1.9865,1.9865,1.98615,1.98625,265100000.0
2007-12-21 15:25:00,1.98625,1.9864,1.9861,1.98615,183000000.0
2007-12-21 15:26:00,1.9861,1.98665,1.98605,1.98655,391499999.0
2007-12-21 15:27:00,1.98655,1.98665,1.98625,1.9865,213600000.0
2007-12-21 15:28:00,1.9865,1.9871,1.9865,1.9869,399600000.0
2007-12-21 15:29:00,1.9869,1.98705,1.98665,1.98665,291600000.0
2007-12-21 15:30:00,1.98665,1.98695,1.98635,1.98635,294200000.0
2007-12-21 15:31:00,1.98635,1.98645,1.98625,1.98625,117500000.0
2007-12-21 15:32:00,1.98625,1.98645,1.98625,1.98635,236400000.0
2007-12-21 15:33:00,1.9863,1.98645,1.9863,1.9863,273600000.0
2007-12-21 15:34:00,1.9863,1.98685,1.9863,1.9868,275100000.0
2007-12-21 15:35:00,1.9868,1.98705,1.9868,1.98695,191500000.0
2007-12-21 15:36:00,1.98695,1.987,1.98665,1.98675,268600000.0
2007-12-21 15:37:00,1.98675,1.98675,1.98625,1.9864,640899998.0
2007-12-21 15:38:00,1.9863,1.9865,1.98625,1.9865,385200000.0
2007-12-21 15:39:00,1.9865,1.9865,1.98635,1.9864,354400000.0
2007-12-21 15:40:00,1.9864,1.98665,1.98635,1.98655,343700000.0
2007-12-21 15:41:00,1.98655,1.98665,1.9865,1.9865,382100000.0
2007-12-21 15:42:00,1.9865,1.98665,1.98645,1.98645,184000000.0
2007-12-21 15:43:00,1.98645,1.98665,1.98645,1.98655,110600000.0
2007-12-21 15:44:00,1.98655,1.98665,1.98645,1.98655,194800000.0
2007-12-21 15:45:00,1.9866,1.98675,1.98655,1.9866,220000000.0
2007-12-21 15:46:00,1.98655,1.98685,1.98655,1.98685,163100000.0
2007-12-21 15:47:00,1.98685,1.98725,1.9868,1.9871,252965000.0
2007-12-21 15:48:00,1.98715,1.98715,1.9868,1.9868,179700000.0
2007-12-21 15:49:00,1.98685,1.98745,1.9868,1.98705,683405000.0
2007-12-21 15:50:00,1.98705,1.98765,1.987,1.9874,486350000.0
2007-12-21 15:51:00,1.9874,1.9875,1.98665,1.98685,309300000.0
2007-12-21 15:52:00,1.98685,1.98715,1.98685,1.98695,146000000.0
2007-12-21 15:53:00,1.98695,1.98695,1.98675,1.9869,224200000.0
2007-12-21 15:54:00,1.9869,1.9875,1.9869,1.98745,263500000.0
2007-12-21 15:55:00,1.98745,1.98755,1.98695,1.98695,506100000.0
2007-12-21 15:56:00,1.98695,1.9875,1.9868,1.9873,344600000.0
2007-12-21 15:57:00,1.9873,1.9875,1.98725,1.98745,308400000.0
2007-12-21 15:58:00,1.98745,1.98745,1.98685,1.98725,260000000.0
2007-12-21 15:59:00,1.98725,1.9874,1.9868,1.9868,319800000.0
2007-12-21 16:00:00,1.9868,1.98695,1.9868,1.98685,156300000.0
2007-12-21 16:01:00,1.98685,1.98715,1.98655,1.9868,569800000.0
2007-12-21 16:02:00,1.98685,1.98735,1.98675,1.9869,285000000.0
2007-12-21 16:03:00,1.9869,1.98705,1.98685,1.98705,327900001.0
2007-12-21 16:04:00,1.98705,1.98715,1.98695,1.98715,159500000.0
2007-12-21 16:05:00,1.98715,1.9873,1.98695,1.98715,259700000.0
2007-12-21 16:06:00,1.98715,1.98715,1.9869,1.98695,390300000.0
2007-12-21 16:07:00,1.98695,1.98695,1.9868,1.98685,254500000.0
2007-12-21 16:08:00,1.98685,1.98695,1.9868,1.98695,287300000.0
2007-12-21 16:09:00,1.98695,1.987,1.9868,1.98685,187800000.0
2007-12-21 16:10:00,1.9869,1.9869,1.9866,1.9866,220600000.0
2007-12-21 16:11:00,1.9866,1.98665,1.9864,1.98645,275200000.0
2007-12-21 16:12:00,1.98645,1.98665,1.9863,1.98635,166300000.0
2007-12-21 16:13:00,1.98635,1.98665,1.9863,1.98655,162600000.0
2007-12-21 16:14:00,1.98655,1.98675,1.98635,1.9864,207600000.0
2007-12-21 16:15:00,1.9864,1.98655,1.9863,1.9863,330900000.0
2007-12-21 16:16:00,1.9862,1.98635,1.98615,1.9862,278900000.0
2007-12-21 16:17:00,1.98615,1.9863,1.9861,1.98615,342100000.0
2007-12-21 16:18:00,1.98615,1.9863,1.98605,1.9861,74700000.0
2007-12-21 16:19:00,1.9861,1.9861,1.98575,1.98595,203100000.0
2007-12-21 16:20:00,1.9859,1.98595,1.9856,1.98585,397299996.0
2007-12-21 16:21:00,1.98585,1.986,1.98585,1.98595,178000000.0
2007-12-21 16:22:00,1.98595,1.9862,1.98595,1.9862,199300000.0
2007-12-21 16:23:00,1.98615,1.98625,1.986,1.98615,393100000.0
2007-12-21 16:24:00,1.98615,1.98625,1.98605,1.98615,426000000.0
2007-12-21 16:25:00,1.98615,1.98655,1.9861,1.9865,239100000.0
2007-12-21 16:26:00,1.98645,1.9865,1.98605,1.98625,143300000.0
2007-12-21 16:27:00,1.9862,1.98625,1.98565,1.9857,169500000.0
2007-12-21 16:28:00,1.9857,1.98595,1.9857,1.98585,141400000.0
2007-12-21 16:29:00,1.98585,1.98595,1.9857,1.9857,185300000.0
2007-12-21 16:30:00,1.9858,1.9858,1.9856,1.98575,185700000.0
2007-12-21 16:31:00,1.9857,1.986,1.9856,1.9859,287700000.0
2007-12-21 16:32:00,1.9859,1.9861,1.9859,1.98595,294400000.0
2007-12-21 16:33:00,1.98595,1.98595,1.98565,1.98575,219300000.0
2007-12-21 16:34:00,1.98575,1.986,1.9857,1.9859,167100000.0
2007-12-21 16:35:00,1.9859,1.98605,1.9858,1.98605,179900000.0
2007-12-21 16:36:00,1.98605,1.9861,1.98585,1.9859,252400000.0
2007-12-21 16:37:00,1.9859,1.98605,1.98585,1.98585,240000000.0
2007-12-21 16:38:00,1.98585,1.986,1.98575,1.98595,236600000.0
2007-12-21 16:39:00,1.986,1.98615,1.98575,1.9858,280200000.0
2007-12-21 16:40:00,1.98575,1.9859,1.98565,1.9858,185448144.0
2007-12-21 16:41:00,1.9858,1.98585,1.9857,1.98575,263000000.0
2007-12-21 16:42:00,1.98575,1.9858,1.98565,1.9857,139900000.0
2007-12-21 16:43:00,1.9857,1.98575,1.98505,1.9851,189000000.0
2007-12-21 16:44:00,1.9851,1.9855,1.98505,1.98525,136200000.0
2007-12-21 16:45:00,1.98525,1.98525,1.9851,1.98525,91000000.0
2007-12-21 16:46:00,1.98525,1.98525,1.98505,1.9851,248300000.0
2007-12-21 16:47:00,1.98505,1.98545,1.98505,1.98535,182200000.0
2007-12-21 16:48:00,1.98535,1.98535,1.985,1.985,206500000.0
2007-12-21 16:49:00,1.98505,1.9852,1.98465,1.9847,375500000.0
2007-12-21 16:50:00,1.9847,1.98475,1.9846,1.98475,439599999.0
2007-12-21 16:51:00,1.98475,1.98475,1.9843,1.9847,290400000.0
2007-12-21 16:52:00,1.98465,1.98475,1.9844,1.98455,412500000.0
2007-12-21 16:53:00,1.98455,1.9849,1.9843,1.9843,298600000.0
2007-12-21 16:54:00,1.98435,1.98495,1.98435,1.9847,204100000.0
2007-12-21 16:55:00,1.9847,1.98485,1.98455,1.9848,254200000.0
2007-12-21 16:56:00,1.9848,1.98485,1.9845,1.98455,215400000.0
2007-12-21 16:57:00,1.98455,1.98465,1.9845,1.9846,331300000.0
2007-12-21 16:58:00,1.9846,1.98475,1.9842,1.98425,304500000.0
2007-12-21 16:59:00,1.98425,1.98435,1.98385,1.98405,495100000.0
2007-12-21 17:00:00,1.98405,1.98435,1.9839,1.98415,358700000.0
2007-12-21 17:01:00,1.98405,1.98445,1.98385,1.98415,348499999.0
2007-12-21 17:02:00,1.98415,1.9843,1.98395,1.9842,189700000.0
2007-12-21 17:03:00,1.9842,1.9843,1.9839,1.984,413000000.0
2007-12-21 17:04:00,1.984,1.98415,1.9833,1.9833,487200000.0
2007-12-21 17:05:00,1.9833,1.98345,1.9826,1.9828,553099996.0
2007-12-21 17:06:00,1.98275,1.9837,1.98275,1.9837,636055000.0
2007-12-21 17:07:00,1.9837,1.9841,1.98365,1.9839,673000000.0
2007-12-21 17:08:00,1.9839,1.9839,1.98365,1.9838,750500000.0
2007-12-21 17:09:00,1.9838,1.9838,1.9835,1.9836,640000000.0
2007-12-21 17:10:00,1.9836,1.9838,1.98355,1.98365,337800000.0
2007-12-21 17:11:00,1.98365,1.98375,1.9833,1.9835,542700000.0
2007-12-21 17:12:00,1.9835,1.9841,1.98335,1.9839,183000000.0
2007-12-21 17:13:00,1.9839,1.98425,1.9839,1.98405,256500000.0
2007-12-21 17:14:00,1.984,1.98445,1.984,1.98445,263700000.0
2007-12-21 17:15:00,1.98445,1.9846,1.9841,1.9841,532137000.0
2007-12-21 17:16:00,1.9841,1.98425,1.9837,1.9841,551800000.0
2007-12-21 17:17:00,1.9841,1.98435,1.98405,1.98415,224600000.0
2007-12-21 17:18:00,1.98415,1.9844,1.9841,1.98435,193600000.0
2007-12-21 17:19:00,1.98435,1.9844,1.98415,1.98425,271500000.0
2007-12-21 17:20:00,1.98425,1.98465,1.98415,1.98465,386300000.0
2007-12-21 17:21:00,1.98465,1.9848,1.98455,1.9848,291400000.0
2007-12-21 17:22:00,1.9848,1.98495,1.9845,1.9845,479600000.0
2007-12-21 17:23:00,1.9845,1.98505,1.9845,1.98505,363800000.0
2007-12-21 17:24:00,1.98505,1.98505,1.985,1.98505,65100000.0
2007-12-21 17:25:00,1.98505,1.9853,1.98505,1.9852,194200000.0
2007-12-21 17:26:00,1.9852,1.9854,1.9852,1.98525,230000000.0
2007-12-21 17:27:00,1.98525,1.98565,1.98515,1.98565,325800000.0
2007-12-21 17:28:00,1.98565,1.98655,1.9856,1.9865,528800000.0
2007-12-21 17:29:00,1.98645,1.98725,1.9864,1.98695,470400000.0
2007-12-21 17:30:00,1.98695,1.98695,1.9864,1.98655,394800000.0
2007-12-21 17:31:00,1.98655,1.98695,1.9862,1.9862,299700000.0
2007-12-21 17:32:00,1.9862,1.98625,1.98575,1.98575,344200000.0
2007-12-21 17:33:00,1.9858,1.9858,1.98545,1.9856,349900000.0
2007-12-21 17:34:00,1.9856,1.98605,1.98555,1.98595,273500000.0
2007-12-21 17:35:00,1.98595,1.9864,1.98595,1.986,513800000.0
2007-12-21 17:36:00,1.986,1.9861,1.9857,1.98585,324400000.0
2007-12-21 17:37:00,1.98585,1.986,1.9857,1.9857,150500000.0
2007-12-21 17:38:00,1.9857,1.9857,1.98555,1.9856,285800000.0
2007-12-21 17:39:00,1.98555,1.9857,1.98555,1.98565,293600000.0
2007-12-21 17:40:00,1.98565,1.9857,1.98545,1.9856,280900000.0
2007-12-21 17:41:00,1.9856,1.9857,1.98555,1.9856,266800000.0
2007-12-21 17:42:00,1.9856,1.9857,1.9854,1.9854,335100000.0
2007-12-21 17:43:00,1.9854,1.9855,1.9853,1.9853,314200000.0
2007-12-21 17:44:00,1.9853,1.98545,1.98525,1.98545,246300000.0
2007-12-21 17:45:00,1.98545,1.9856,1.9854,1.9856,211800000.0
2007-12-21 17:46:00,1.9856,1.9859,1.9851,1.98515,274000000.0
2007-12-21 17:47:00,1.98515,1.98535,1.98475,1.9851,373600000.0
2007-12-21 17:48:00,1.9851,1.98515,1.9846,1.9846,380400000.0
2007-12-21 17:49:00,1.9846,1.98505,1.9846,1.985,295000000.0
2007-12-21 17:50:00,1.985,1.98525,1.9848,1.9852,183600000.0
2007-12-21 17:51:00,1.98515,1.98535,1.985,1.9853,335000000.0
2007-12-21 17:52:00,1.9853,1.9853,1.98515,1.9853,146800000.0
2007-12-21 17:53:00,1.9853,1.9859,1.98525,1.9857,250000000.0
2007-12-21 17:54:00,1.9857,1.9858,1.98565,1.9857,243500000.0
2007-12-21 17:55:00,1.98565,1.98575,1.9855,1.98555,234100000.0
2007-12-21 17:56:00,1.9855,1.9855,1.98515,1.98525,283600000.0
2007-12-21 17:57:00,1.98525,1.98555,1.98515,1.98515,313545600.0
2007-12-21 17:58:00,1.98525,1.9853,1.985,1.9852,450671999.0
2007-12-21 17:59:00,1.9852,1.9852,1.98395,1.984,509600000.0
2007-12-21 18:00:00,1.984,1.9841,1.9836,1.984,615100000.0
2007-12-21 18:01:00,1.984,1.984,1.9832,1.98325,438800000.0
2007-12-21 18:02:00,1.98325,1.9833,1.98255,1.98315,858499999.0
2007-12-21 18:03:00,1.9831,1.9831,1.9819,1.98225,873899999.0
2007-12-21 18:04:00,1.98225,1.9826,1.98225,1.98255,541100001.0
2007-12-21 18:05:00,1.98255,1.9828,1.98245,1.98265,607500000.0
2007-12-21 18:06:00,1.98265,1.9829,1.9825,1.9829,424400000.0
2007-12-21 18:07:00,1.9829,1.9834,1.9829,1.98325,622800000.0
2007-12-21 18:08:00,1.9832,1.9834,1.98315,1.98325,407700000.0
2007-12-21 18:09:00,1.98325,1.9834,1.9832,1.9834,335000000.0
2007-12-21 18:10:00,1.9834,1.9834,1.98325,1.9833,323400000.0
2007-12-21 18:11:00,1.9833,1.9836,1.98325,1.9835,291400000.0
2007-12-21 18:12:00,1.9835,1.98375,1.9835,1.98365,287000000.0
2007-12-21 18:13:00,1.9837,1.98375,1.9834,1.9836,275100000.0
2007-12-21 18:14:00,1.9836,1.9836,1.98325,1.9833,314300000.0
2007-12-21 18:15:00,1.9833,1.9834,1.9828,1.9833,720900000.0
2007-12-21 18:16:00,1.9833,1.9836,1.98325,1.98345,610600000.0
2007-12-21 18:17:00,1.98345,1.9836,1.9834,1.98355,196600000.0
2007-12-21 18:18:00,1.98355,1.98375,1.9835,1.9837,372000000.0
2007-12-21 18:19:00,1.9837,1.98395,1.9837,1.9839,472800000.0
2007-12-21 18:20:00,1.98395,1.9843,1.98385,1.98425,471499997.0
2007-12-21 18:21:00,1.98425,1.9843,1.98405,1.98405,394600000.0
2007-12-21 18:22:00,1.9841,1.9841,1.98375,1.9839,535400000.0
2007-12-21 18:23:00,1.9839,1.98395,1.9838,1.98385,357700000.0
2007-12-21 18:24:00,1.98385,1.9842,1.9838,1.9842,313400000.0
2007-12-21 18:25:00,1.9842,1.9842,1.9841,1.98415,148100000.0
2007-12-21 18:26:00,1.9842,1.9842,1.9841,1.9842,292900000.0
2007-12-21 18:27:00,1.9842,1.9845,1.9841,1.9843,397199999.0
2007-12-21 18:28:00,1.9843,1.9844,1.9841,1.98435,502000000.0
2007-12-21 18:29:00,1.98435,1.9845,1.98405,1.9841,219700000.0
2007-12-21 18:30:00,1.9841,1.9842,1.98395,1.984,220900000.0
2007-12-21 18:31:00,1.984,1.9841,1.98395,1.984,271100000.0
2007-12-21 18:32:00,1.98395,1.9841,1.98395,1.984,315400000.0
2007-12-21 18:33:00,1.984,1.984,1.98355,1.9836,465500000.0
2007-12-21 18:34:00,1.9836,1.98385,1.98355,1.9837,429500000.0
2007-12-21 18:35:00,1.9837,1.98375,1.98365,1.98375,257200000.0
2007-12-21 18:36:00,1.98375,1.9838,1.9837,1.98375,149600000.0
2007-12-21 18:37:00,1.98375,1.98395,1.9837,1.9838,238300000.0
2007-12-21 18:38:00,1.98385,1.98395,1.9837,1.9838,491600000.0
2007-12-21 18:39:00,1.98375,1.984,1.98375,1.98395,311100000.0
2007-12-21 18:40:00,1.98395,1.984,1.98375,1.9839,307200000.0
2007-12-21 18:41:00,1.9839,1.9839,1.98365,1.98365,399700000.0
2007-12-21 18:42:00,1.9837,1.98395,1.98365,1.9839,176900000.0
2007-12-21 18:43:00,1.9839,1.9839,1.9837,1.9838,161400000.0
2007-12-21 18:44:00,1.9838,1.9838,1.9836,1.9836,155500000.0
2007-12-21 18:45:00,1.9836,1.98375,1.98355,1.98365,118200000.0
2007-12-21 18:46:00,1.98355,1.98355,1.98335,1.9834,388700000.0
2007-12-21 18:47:00,1.9834,1.9835,1.9833,1.9835,228700000.0
2007-12-21 18:48:00,1.9835,1.984,1.9835,1.984,354400000.0
2007-12-21 18:49:00,1.984,1.984,1.9838,1.9839,310300000.0
2007-12-21 18:50:00,1.9839,1.9839,1.9835,1.98355,547300000.0
2007-12-21 18:51:00,1.9836,1.9837,1.9833,1.9834,438400000.0
2007-12-21 18:52:00,1.9835,1.98355,1.9834,1.9834,162700000.0
2007-12-21 18:53:00,1.9834,1.9834,1.9825,1.98265,745000001.0
2007-12-21 18:54:00,1.98265,1.9828,1.98255,1.9828,383300000.0
2007-12-21 18:55:00,1.9828,1.9828,1.9826,1.9827,261400000.0
2007-12-21 18:56:00,1.9827,1.98275,1.9823,1.98235,361550000.0
2007-12-21 18:57:00,1.98235,1.9824,1.98225,1.9823,390050000.0
2007-12-21 18:58:00,1.9823,1.9824,1.9823,1.98235,195500000.0
2007-12-21 18:59:00,1.98235,1.98315,1.98235,1.98315,500700000.0
2007-12-21 19:00:00,1.98315,1.98355,1.98315,1.98335,771300001.0
2007-12-21 19:01:00,1.9834,1.9835,1.98315,1.98315,460000000.0
2007-12-21 19:02:00,1.98315,1.98325,1.9831,1.98315,122100000.0
2007-12-21 19:03:00,1.98315,1.98325,1.9831,1.98325,54800000.0
2007-12-21 19:04:00,1.98325,1.9833,1.9831,1.98325,354800000.0
2007-12-21 19:05:00,1.9832,1.9836,1.9832,1.9835,182600000.0
2007-12-21 19:06:00,1.9835,1.98365,1.9833,1.9833,534700000.0
2007-12-21 19:07:00,1.9833,1.9833,1.9829,1.98305,338500000.0
2007-12-21 19:08:00,1.98305,1.9831,1.98285,1.9831,238200000.0
2007-12-21 19:09:00,1.9831,1.9837,1.9831,1.98355,190700000.0
2007-12-21 19:10:00,1.98355,1.98355,1.9832,1.9833,200500000.0
2007-12-21 19:11:00,1.9833,1.9835,1.98325,1.9835,292900000.0
2007-12-21 19:12:00,1.9835,1.98355,1.98335,1.9834,345100003.0
2007-12-21 19:13:00,1.98335,1.98355,1.9833,1.98345,255799999.0
2007-12-21 19:14:00,1.9835,1.9835,1.98255,1.98255,539900001.0
2007-12-21 19:15:00,1.98255,1.98265,1.98255,1.98265,229200000.0
2007-12-21 19:16:00,1.98265,1.98265,1.98255,1.9826,113600000.0
2007-12-21 19:17:00,1.98255,1.9831,1.9825,1.98265,361600000.0
2007-12-21 19:18:00,1.98265,1.9831,1.98265,1.98305,360800000.0
2007-12-21 19:19:00,1.98305,1.9831,1.9829,1.98295,220000000.0
2007-12-21 19:20:00,1.98295,1.98305,1.98215,1.9822,501200000.0
2007-12-21 19:21:00,1.98225,1.98245,1.98225,1.98245,184600000.0
2007-12-21 19:22:00,1.98245,1.9825,1.98245,1.9825,149300000.0
2007-12-21 19:23:00,1.9825,1.98255,1.9825,1.9825,131200000.0
2007-12-21 19:24:00,1.9825,1.9825,1.9825,1.9825,129700000.0
2007-12-21 19:25:00,1.9825,1.98255,1.98235,1.98245,190500000.0
2007-12-21 19:26:00,1.98245,1.9828,1.98245,1.98265,260700000.0
2007-12-21 19:27:00,1.98265,1.9827,1.98255,1.9827,186700000.0
2007-12-21 19:28:00,1.9827,1.9827,1.98255,1.9826,243800000.0
2007-12-21 19:29:00,1.9826,1.9826,1.9825,1.9826,209000000.0
2007-12-21 19:30:00,1.9826,1.98285,1.9825,1.98265,331400000.0
2007-12-21 19:31:00,1.98265,1.98275,1.98255,1.9827,288500000.0
2007-12-21 19:32:00,1.9827,1.9827,1.98255,1.9827,106000000.0
2007-12-21 19:33:00,1.9827,1.9829,1.9827,1.98285,131500001.0
2007-12-21 19:34:00,1.98285,1.98295,1.9828,1.9828,55300000.0
2007-12-21 19:35:00,1.98285,1.98315,1.9828,1.98305,113200000.0
2007-12-21 19:36:00,1.98305,1.98305,1.983,1.983,89400000.0
2007-12-21 19:37:00,1.983,1.983,1.98295,1.983,81800000.0
2007-12-21 19:38:00,1.983,1.98315,1.98285,1.9831,133200000.0
2007-12-21 19:39:00,1.9831,1.98315,1.983,1.9831,111200000.0
2007-12-21 19:40:00,1.9831,1.9832,1.983,1.983,193400000.0
2007-12-21 19:41:00,1.983,1.983,1.983,1.983,28000000.0
2007-12-21 19:42:00,1.983,1.9832,1.983,1.9832,68800000.0
2007-12-21 19:43:00,1.9832,1.9832,1.9829,1.9829,98800000.0
2007-12-21 19:44:00,1.9829,1.9829,1.98225,1.98235,332200000.0
2007-12-21 19:45:00,1.98235,1.9824,1.98225,1.9824,120400000.0
2007-12-21 19:46:00,1.9824,1.9824,1.98095,1.98115,847200000.0
2007-12-21 19:47:00,1.98115,1.9813,1.9811,1.98125,609000000.0
2007-12-21 19:48:00,1.98125,1.9813,1.981,1.98115,268600000.0
2007-12-21 19:49:00,1.98115,1.98115,1.981,1.98115,397500000.0
2007-12-21 19:50:00,1.98115,1.98145,1.98115,1.98115,94750000.0
2007-12-21 19:51:00,1.98115,1.98135,1.98105,1.98105,321519999.0
2007-12-21 19:52:00,1.98105,1.9812,1.98105,1.98115,91300000.0
2007-12-21 19:53:00,1.98115,1.9813,1.9811,1.98125,220000000.0
2007-12-21 19:54:00,1.9813,1.9815,1.9813,1.9815,74100000.0
2007-12-21 19:55:00,1.9815,1.98155,1.9811,1.98115,159500000.0
2007-12-21 19:56:00,1.9811,1.9811,1.98095,1.9811,108100000.0
2007-12-21 19:57:00,1.9811,1.9812,1.981,1.981,139300000.0
2007-12-21 19:58:00,1.981,1.98115,1.981,1.981,181200000.0
2007-12-21 19:59:00,1.981,1.9811,1.981,1.9811,233700000.0
2007-12-21 20:00:00,1.9811,1.9811,1.9809,1.98105,119400000.0
2007-12-21 20:01:00,1.98105,1.9812,1.98105,1.9812,78300000.0
2007-12-21 20:02:00,1.9812,1.9813,1.98115,1.98125,232000000.0
2007-12-21 20:03:00,1.9813,1.9813,1.981,1.9811,247000000.0
2007-12-21 20:04:00,1.9811,1.9811,1.98095,1.981,341100000.0
2007-12-21 20:05:00,1.981,1.981,1.981,1.981,175200000.0
2007-12-21 20:06:00,1.981,1.981,1.9809,1.9809,72900000.0
2007-12-21 20:07:00,1.981,1.981,1.98095,1.981,121200000.0
2007-12-21 20:08:00,1.981,1.9811,1.981,1.981,157800000.0
2007-12-21 20:09:00,1.981,1.9813,1.981,1.9811,132800000.0
2007-12-21 20:10:00,1.9811,1.9813,1.9811,1.98115,98600000.0
2007-12-21 20:11:00,1.98115,1.9816,1.9811,1.9815,349500001.0
2007-12-21 20:12:00,1.9816,1.9817,1.98155,1.9817,121600000.0
2007-12-21 20:13:00,1.9817,1.9822,1.9817,1.9822,337600000.0
2007-12-21 20:14:00,1.9822,1.9822,1.98205,1.9821,350300004.0
2007-12-21 20:15:00,1.9821,1.9822,1.982,1.982,138800000.0
2007-12-21 20:16:00,1.982,1.9823,1.982,1.98215,239000000.0
2007-12-21 20:17:00,1.98215,1.9823,1.98205,1.98225,186400000.0
2007-12-21 20:18:00,1.98225,1.98225,1.982,1.9821,237700000.0
2007-12-21 20:19:00,1.9821,1.9821,1.98205,1.98205,137400000.0
2007-12-21 20:20:00,1.9821,1.98215,1.98205,1.9821,171800000.0
2007-12-21 20:21:00,1.9821,1.9821,1.98205,1.98205,140000000.0
2007-12-21 20:22:00,1.9821,1.98215,1.9821,1.9821,144200000.0
2007-12-21 20:23:00,1.9821,1.98225,1.9821,1.98225,53600000.0
2007-12-21 20:24:00,1.98225,1.9823,1.9821,1.9821,136800000.0
2007-12-21 20:25:00,1.9821,1.9822,1.98205,1.9822,175000000.0
2007-12-21 20:26:00,1.9821,1.9823,1.982,1.9821,141200000.0
2007-12-21 20:27:00,1.98205,1.98205,1.9819,1.9819,106400000.0
2007-12-21 20:28:00,1.9819,1.982,1.9819,1.982,311099995.0
2007-12-21 20:29:00,1.982,1.982,1.9819,1.9819,90500001.0
2007-12-21 20:30:00,1.9819,1.9823,1.9819,1.9822,89099999.0
2007-12-21 20:31:00,1.9822,1.9822,1.982,1.9821,124900001.0
2007-12-21 20:32:00,1.9821,1.9821,1.98195,1.98205,235800000.0
2007-12-21 20:33:00,1.98205,1.98225,1.98195,1.98225,210900000.0
2007-12-21 20:34:00,1.9822,1.98225,1.9821,1.9822,136700003.0
2007-12-21 20:35:00,1.9823,1.9823,1.9822,1.9823,72400000.0
2007-12-21 20:36:00,1.98225,1.9823,1.98215,1.9822,108700000.0
2007-12-21 20:37:00,1.9822,1.98225,1.98215,1.98215,54600000.0
2007-12-21 20:38:00,1.9822,1.9822,1.9822,1.9822,32000000.0
2007-12-21 20:39:00,1.9822,1.9823,1.9821,1.9823,89700000.0
2007-12-21 20:40:00,1.9822,1.9823,1.98215,1.9823,109999999.0
2007-12-21 20:41:00,1.9823,1.9823,1.98215,1.9822,136200000.0
2007-12-21 20:42:00,1.9822,1.98225,1.9822,1.9822,80800000.0
2007-12-21 20:43:00,1.9822,1.98225,1.982,1.982,227600000.0
2007-12-21 20:44:00,1.982,1.98205,1.98195,1.982,114200000.0
2007-12-21 20:45:00,1.982,1.9823,1.98195,1.9823,211600000.0
2007-12-21 20:46:00,1.9823,1.98295,1.9823,1.9828,469200000.0
2007-12-21 20:47:00,1.98285,1.98285,1.9826,1.9827,199400000.0
2007-12-21 20:48:00,1.9827,1.9827,1.9826,1.9827,309000000.0
2007-12-21 20:49:00,1.9827,1.9827,1.9827,1.9827,37600000.0
2007-12-21 20:50:00,1.9827,1.9839,1.9827,1.98385,250800000.0
2007-12-21 20:51:00,1.9839,1.9839,1.9835,1.9835,264400000.0
2007-12-21 20:52:00,1.9835,1.98355,1.9834,1.9834,193800000.0
2007-12-21 20:53:00,1.9834,1.9837,1.9834,1.9835,316699999.0
2007-12-21 20:54:00,1.9835,1.98365,1.9835,1.98355,321200001.0
2007-12-21 20:55:00,1.9836,1.98375,1.98355,1.98365,189500000.0
2007-12-21 20:56:00,1.9837,1.984,1.98365,1.9839,195800000.0
2007-12-21 20:57:00,1.9839,1.9839,1.9838,1.9839,55000000.0
2007-12-21 20:58:00,1.9839,1.984,1.98385,1.98385,87100000.0
2007-12-21 20:59:00,1.98385,1.9843,1.9838,1.98405,315600001.0
2007-12-21 21:00:00,1.98405,1.98475,1.98405,1.98475,359900000.0
2007-12-21 21:01:00,1.9847,1.9848,1.98465,1.9848,118800000.0
2007-12-21 21:02:00,1.9848,1.9849,1.98465,1.98475,198000000.0
2007-12-21 21:03:00,1.98475,1.9853,1.9847,1.9853,300900000.0
2007-12-21 21:04:00,1.9853,1.9854,1.98485,1.98485,137300000.0
2007-12-21 21:05:00,1.98485,1.9851,1.98485,1.98505,109300000.0
2007-12-21 21:06:00,1.98505,1.9854,1.98505,1.9852,244700000.0
2007-12-21 21:07:00,1.9852,1.9853,1.98495,1.9851,374000000.0
2007-12-21 21:08:00,1.9851,1.9851,1.985,1.985,151600000.0
2007-12-21 21:09:00,1.985,1.985,1.98475,1.98475,116900000.0
2007-12-21 21:10:00,1.98475,1.98475,1.98455,1.9847,69700000.0
2007-12-21 21:11:00,1.98475,1.98475,1.98455,1.98455,83000000.0
2007-12-21 21:12:00,1.98465,1.9847,1.9846,1.9847,68300000.0
2007-12-21 21:13:00,1.9847,1.9847,1.98455,1.9846,39300000.0
2007-12-21 21:14:00,1.98455,1.98505,1.9845,1.9849,237900000.0
2007-12-21 21:15:00,1.9849,1.9856,1.9849,1.9852,120800000.0
2007-12-21 21:16:00,1.98515,1.98525,1.9851,1.9851,103700000.0
2007-12-21 21:17:00,1.9852,1.9852,1.985,1.985,99300000.0
2007-12-21 21:18:00,1.985,1.985,1.98465,1.98475,161900000.0
2007-12-21 21:19:00,1.98475,1.98485,1.9847,1.9848,153100000.0
2007-12-21 21:20:00,1.9849,1.98495,1.9849,1.9849,25100000.0
2007-12-21 21:21:00,1.98495,1.98495,1.98475,1.98475,103900000.0
2007-12-21 21:22:00,1.9848,1.98485,1.9846,1.98475,145100000.0
2007-12-21 21:23:00,1.98475,1.98475,1.9846,1.9847,176300000.0
2007-12-21 21:24:00,1.9847,1.98485,1.9847,1.98485,88600000.0
2007-12-21 21:25:00,1.98485,1.98485,1.9848,1.9848,91200000.0
2007-12-21 21:26:00,1.9848,1.98485,1.9847,1.98485,75000000.0
2007-12-21 21:27:00,1.98495,1.98505,1.9846,1.98465,220600000.0
2007-12-21 21:28:00,1.98475,1.98495,1.98445,1.98445,157000000.0
2007-12-21 21:29:00,1.9844,1.98445,1.98375,1.984,218400000.0
2007-12-21 21:30:00,1.98395,1.98435,1.98395,1.98405,257100000.0
2007-12-21 21:31:00,1.98405,1.9843,1.98405,1.98425,185500001.0
2007-12-21 21:32:00,1.9843,1.98455,1.98425,1.9845,166600000.0
2007-12-21 21:33:00,1.9845,1.98465,1.98445,1.9845,240200000.0
2007-12-21 21:34:00,1.9845,1.9847,1.98445,1.98445,65900000.0
2007-12-21 21:35:00,1.9845,1.98455,1.9845,1.9845,72100000.0
2007-12-21 21:36:00,1.9845,1.98455,1.9845,1.9845,27600000.0
2007-12-21 21:37:00,1.9845,1.9847,1.9845,1.9845,76900000.0
2007-12-21 21:38:00,1.9845,1.9845,1.98445,1.9845,24700000.0
2007-12-21 21:39:00,1.9845,1.9845,1.98445,1.98445,20000000.0
2007-12-21 21:40:00,1.9845,1.9845,1.98405,1.98405,24000000.0
2007-12-21 21:41:00,1.98405,1.9843,1.98405,1.98415,139000000.0
2007-12-21 21:42:00,1.9841,1.9841,1.98335,1.98355,303100000.0
2007-12-21 21:43:00,1.98355,1.98355,1.98335,1.98345,73500000.0
2007-12-21 21:44:00,1.98345,1.9835,1.98345,1.98345,38400000.0
2007-12-21 21:45:00,1.98345,1.98345,1.98325,1.98335,79900000.0
2007-12-21 21:46:00,1.98335,1.9834,1.9833,1.9833,116400000.0
2007-12-21 21:47:00,1.9833,1.98335,1.9825,1.9831,362300000.0
2007-12-21 21:48:00,1.98315,1.9834,1.98295,1.98295,191700000.0
2007-12-21 21:49:00,1.98305,1.9833,1.98305,1.9832,113200000.0
2007-12-21 21:50:00,1.98325,1.9838,1.9832,1.9835,195800000.0
2007-12-21 21:51:00,1.9835,1.9839,1.9835,1.9838,221300000.0
2007-12-21 21:52:00,1.9838,1.9838,1.98335,1.9834,283000000.0
2007-12-21 21:53:00,1.9834,1.98355,1.9833,1.98345,87600000.0
2007-12-21 21:54:00,1.98345,1.98375,1.9834,1.9837,170400000.0
2007-12-21 21:55:00,1.9837,1.98375,1.9836,1.9837,104200000.0
2007-12-21 21:56:00,1.9837,1.9838,1.9837,1.98375,46600000.0
2007-12-21 21:57:00,1.9837,1.98375,1.98335,1.98335,156800000.0
2007-12-21 21:58:00,1.98335,1.98355,1.983,1.98345,280000000.0
2007-12-21 21:59:00,1.9834,1.9835,1.98325,1.98325,156200000.0
2007-12-21 22:00:00,1.98325,1.98325,1.98265,1.98305,152400000.0
2007-12-21 22:01:00,1.98305,1.98305,1.9829,1.9829,51600000.0
2007-12-21 22:02:00,1.9829,1.98305,1.98285,1.98285,20800000.0
2007-12-21 22:03:00,1.98285,1.9829,1.98265,1.98275,89700000.0
2007-12-21 22:04:00,1.98275,1.9828,1.98255,1.9828,82100000.0
2007-12-21 22:05:00,1.9828,1.9828,1.98205,1.98235,150800000.0
2007-12-21 22:06:00,1.98235,1.98245,1.98205,1.98245,151000000.0
2007-12-21 22:07:00,1.98245,1.98265,1.98245,1.98245,98800000.0
2007-12-21 22:08:00,1.98245,1.98275,1.98245,1.9827,50300000.0
2007-12-21 22:09:00,1.9827,1.9828,1.98265,1.9828,67300000.0
2007-12-21 22:10:00,1.9828,1.9836,1.9828,1.98315,193700000.0
2007-12-21 22:11:00,1.9831,1.98335,1.983,1.98335,32400000.0
2007-12-21 22:12:00,1.98335,1.98335,1.98295,1.98305,73500000.0
2007-12-21 22:13:00,1.98305,1.9832,1.98295,1.983,112400000.0
2007-12-21 22:14:00,1.983,1.983,1.98295,1.98295,31200000.0
2007-12-21 22:15:00,1.9829,1.9829,1.9829,1.9829,12000000.0
2007-12-21 22:16:00,1.9829,1.98295,1.98235,1.98235,114600000.0
2007-12-21 22:17:00,1.98225,1.98225,1.98205,1.98205,87100000.0
2007-12-21 22:18:00,1.98205,1.98205,1.98175,1.98175,86800000.0
2007-12-21 22:19:00,1.98175,1.98185,1.98175,1.98175,82700000.0
2007-12-21 22:20:00,1.98175,1.9818,1.9817,1.9818,58200000.0
2007-12-21 22:21:00,1.9818,1.98185,1.98175,1.98185,59800000.0
2007-12-21 22:22:00,1.98185,1.98185,1.98175,1.98175,11200000.0
2007-12-21 22:23:00,1.9817,1.9819,1.9817,1.9819,18200001.0
2007-12-21 22:24:00,1.982,1.982,1.98155,1.98155,37100000.0
2007-12-21 22:25:00,1.98155,1.9817,1.98155,1.9817,23200000.0
2007-12-21 22:26:00,1.9817,1.98185,1.9817,1.9817,33200000.0
2007-12-21 22:27:00,1.98165,1.9817,1.9815,1.9817,112600000.0
2007-12-21 22:28:00,1.9817,1.9817,1.98145,1.98145,39400000.0
2007-12-21 22:29:00,1.98145,1.98155,1.9813,1.98155,36000000.0
2007-12-21 22:30:00,1.98155,1.9816,1.98155,1.9816,15700000.0
2007-12-21 22:31:00,1.9816,1.9816,1.98135,1.98145,13300000.0
2007-12-21 22:32:00,1.98145,1.98145,1.98125,1.98125,46400000.0
2007-12-21 22:33:00,1.98135,1.98135,1.98135,1.98135,6400000.0
2007-12-21 22:34:00,1.98135,1.98135,1.9812,1.9812,44700000.0
2007-12-21 22:35:00,1.9812,1.9815,1.9812,1.98145,82900000.0
2007-12-21 22:36:00,1.9815,1.98155,1.9812,1.9815,62200000.0
2007-12-21 22:37:00,1.9815,1.9815,1.98115,1.98115,36600000.0
2007-12-21 22:38:00,1.98115,1.98135,1.98115,1.9813,93000000.0
2007-12-21 22:39:00,1.9813,1.98155,1.98125,1.98155,26800000.0
2007-12-21 22:40:00,1.98155,1.98155,1.9813,1.98155,32200000.0
2007-12-21 22:41:00,1.98155,1.9816,1.98155,1.9816,1500000.0
2007-12-21 22:42:00,1.9816,1.9817,1.98155,1.9817,25200000.0
2007-12-21 22:43:00,1.9817,1.98175,1.98145,1.9816,260699998.0
2007-12-21 22:44:00,1.9816,1.9816,1.98145,1.98155,99000000.0
2007-12-21 22:45:00,1.98155,1.9819,1.9815,1.9819,122800000.0
2007-12-21 22:46:00,1.98185,1.9819,1.98155,1.98155,34200000.0
2007-12-21 22:47:00,1.98155,1.9816,1.98155,1.9816,54900000.0
2007-12-21 22:48:00,1.9816,1.9816,1.98155,1.98155,13300000.0
2007-12-21 22:49:00,1.98155,1.9816,1.9815,1.98155,40400000.0
2007-12-21 22:50:00,1.98155,1.9821,1.98155,1.9821,106400000.0
2007-12-21 22:51:00,1.98205,1.9822,1.98205,1.98215,126500000.0
2007-12-21 22:52:00,1.98215,1.9828,1.98215,1.9827,123200000.0
2007-12-21 22:53:00,1.9827,1.9827,1.9822,1.98245,100200000.0
2007-12-21 22:54:00,1.98245,1.98245,1.98225,1.98225,13400000.0
2007-12-21 22:55:00,1.9822,1.98235,1.9822,1.9823,47800000.0
2007-12-21 22:56:00,1.9823,1.98245,1.98225,1.98235,43400000.0
2007-12-21 22:57:00,1.98235,1.9824,1.98235,1.98235,53800000.0
2007-12-21 22:58:00,1.9823,1.9823,1.9819,1.98215,387500000.0
2007-12-21 22:59:00,1.9821,1.9822,1.982,1.982,151300003.0
2007-12-21 23:00:00,1.982,1.98225,1.982,1.98225,118700000.0
2007-12-21 23:01:00,1.98212,1.98231,1.98212,1.98222,56600000.0
2007-12-21 23:02:00,1.9823,1.98234,1.98225,1.98234,22100000.0
2007-12-21 23:03:00,1.98233,1.9824,1.98224,1.98224,53700000.0
2007-12-21 23:04:00,1.98223,1.98237,1.98223,1.98237,47700000.0
2007-12-21 23:05:00,1.98254,1.98258,1.98239,1.98244,28500000.0
2007-12-21 23:06:00,1.98237,1.98266,1.98236,1.98266,90700001.0
2007-12-21 23:07:00,1.98262,1.9828,1.98262,1.98273,77400000.0
2007-12-21 23:08:00,1.98273,1.98276,1.98272,1.98272,16900000.0
2007-12-21 23:09:00,1.98291,1.98291,1.98262,1.98262,21600000.0
2007-12-21 23:10:00,1.98269,1.98312,1.98269,1.98306,150600000.0
2007-12-21 23:11:00,1.9831,1.98329,1.98304,1.98316,285000000.0
2007-12-21 23:12:00,1.98306,1.98306,1.98242,1.98242,81000000.0
2007-12-21 23:13:00,1.98229,1.98238,1.98218,1.98225,213900000.0
2007-12-21 23:14:00,1.98236,1.98284,1.98236,1.98255,178500001.0
2007-12-21 23:15:00,1.98247,1.9826,1.98241,1.98256,155700000.0
2007-12-21 23:16:00,1.98262,1.98301,1.98244,1.98244,215900000.0
2007-12-21 23:17:00,1.98241,1.98281,1.98241,1.98281,178299999.0
2007-12-21 23:18:00,1.98284,1.98307,1.98282,1.98282,125200000.0
2007-12-21 23:19:00,1.98274,1.98282,1.98274,1.98276,184800001.0
2007-12-21 23:20:00,1.98275,1.98284,1.98268,1.98284,251900000.0
2007-12-21 23:21:00,1.98294,1.98337,1.98294,1.98337,481099999.0
2007-12-21 23:22:00,1.9834,1.9834,1.98332,1.98332,175000000.0
2007-12-21 23:23:00,1.98324,1.98329,1.98305,1.98318,56400000.0
2007-12-21 23:24:00,1.9832,1.98324,1.98318,1.98323,76000000.0
2007-12-21 23:25:00,1.98323,1.98328,1.98311,1.98328,68400000.0
2007-12-21 23:26:00,1.98324,1.98324,1.98296,1.98296,35100000.0
2007-12-21 23:27:00,1.98295,1.98295,1.98295,1.98295,6900000.0
2007-12-21 23:28:00,1.983,1.98307,1.9829,1.98295,144600000.0
2007-12-21 23:29:00,1.983,1.98315,1.983,1.98311,23400000.0
2007-12-21 23:30:00,1.98325,1.98415,1.98325,1.9838,85500000.0
2007-12-21 23:31:00,1.9837,1.9837,1.98318,1.98327,301999999.0
2007-12-21 23:32:00,1.98314,1.9834,1.98314,1.9834,88300000.0
2007-12-21 23:33:00,1.98342,1.98345,1.9834,1.9834,297599999.0
2007-12-21 23:34:00,1.98339,1.98344,1.9833,1.98337,184400001.0
2007-12-21 23:35:00,1.98343,1.98346,1.98342,1.98345,43800000.0
2007-12-21 23:36:00,1.98335,1.98353,1.98335,1.98353,15200000.0
2007-12-21 23:37:00,1.98347,1.98347,1.98311,1.98325,30900000.0
2007-12-21 23:38:00,1.98325,1.98349,1.98325,1.98331,82400000.0
2007-12-21 23:39:00,1.98338,1.9835,1.98338,1.98344,38800000.0
2007-12-21 23:40:00,1.98355,1.98468,1.98355,1.98436,273400000.0
2007-12-21 23:41:00,1.98436,1.98436,1.98394,1.98394,65600000.0
2007-12-21 23:42:00,1.98385,1.98389,1.98382,1.98383,60700000.0
2007-12-21 23:43:00,1.98371,1.98371,1.98353,1.98353,31600000.0
2007-12-21 23:44:00,1.98344,1.98359,1.9834,1.98359,51400000.0
2007-12-21 23:45:00,1.98348,1.98358,1.98315,1.98315,70900000.0
2007-12-21 23:46:00,1.98308,1.98308,1.98282,1.98282,92900000.0
2007-12-21 23:47:00,1.98278,1.98278,1.98251,1.98251,129300000.0
2007-12-21 23:48:00,1.98255,1.98282,1.98255,1.98264,169900000.0
2007-12-21 23:49:00,1.98269,1.98278,1.98253,1.9826,22500000.0
2007-12-21 23:50:00,1.98269,1.98292,1.98268,1.98284,349800000.0
2007-12-21 23:51:00,1.98305,1.98305,1.98278,1.98278,266000000.0
2007-12-21 23:52:00,1.98272,1.98274,1.98264,1.98264,75400000.0
2007-12-21 23:53:00,1.98262,1.9828,1.98262,1.9828,83100000.0
2007-12-21 23:54:00,1.98286,1.98308,1.98286,1.983,218500000.0
2007-12-21 23:55:00,1.983,1.98301,1.98288,1.9829,350899999.0
2007-12-21 23:56:00,1.98295,1.98318,1.98295,1.98311,143200000.0
2007-12-21 23:57:00,1.98323,1.98331,1.98312,1.98312,68400000.0
2007-12-21 23:58:00,1.98305,1.9831,1.98305,1.9831,27800000.0
2007-12-21 23:59:00,1.9831,1.98316,1.98305,1.98316,118200000.0
2007-12-24 00:00:00,1.9834,1.9835,1.9831,1.9831,43800000.0
2007-12-24 00:01:00,1.9835,1.9835,1.9829,1.9831,43800000.0
2007-12-24 00:02:00,1.9833,1.9833,1.9829,1.983,43800000.0
2007-12-24 00:03:00,1.9832,1.9833,1.9832,1.9833,43800000.0
2007-12-24 00:04:00,1.983,1.983,1.9829,1.9829,43800000.0
2007-12-24 00:05:00,1.9833,1.9833,1.9833,1.9833,43800000.0
2007-12-24 00:06:00,1.9831,1.9831,1.983,1.983,43800000.0
2007-12-24 00:07:00,1.9831,1.9831,1.9831,1.9831,43800000.0
2007-12-24 00:09:00,1.9833,1.9833,1.9831,1.9831,43800000.0
2007-12-24 00:10:00,1.9832,1.9835,1.9832,1.9834,43800000.0
2007-12-24 00:11:00,1.9835,1.9835,1.9833,1.9834,43800000.0
2007-12-24 00:12:00,1.9835,1.9835,1.9833,1.9835,43800000.0
2007-12-24 00:13:00,1.9833,1.9837,1.9833,1.9836,43800000.0
2007-12-24 00:14:00,1.9837,1.9837,1.9837,1.9837,43800000.0
2007-12-24 00:19:00,1.9845,1.9845,1.9845,1.9845,43800000.0
2007-12-24 00:20:00,1.9842,1.9845,1.9842,1.9845,43800000.0
2007-12-24 00:23:00,1.9843,1.9843,1.9842,1.9842,43800000.0
2007-12-24 00:24:00,1.9841,1.9841,1.9839,1.9841,43800000.0
2007-12-24 00:30:00,1.984,1.984,1.984,1.984,43800000.0
2007-12-24 00:31:00,1.9841,1.9841,1.9839,1.9839,43800000.0
2007-12-24 00:32:00,1.9841,1.9842,1.9837,1.9842,43800000.0
2007-12-24 00:33:00,1.984,1.9843,1.984,1.9843,43800000.0
2007-12-24 00:34:00,1.9842,1.9843,1.9842,1.9843,43800000.0
2007-12-24 00:35:00,1.9845,1.9845,1.9845,1.9845,43800000.0
2007-12-24 00:36:00,1.9844,1.9844,1.984,1.9843,43800000.0
2007-12-24 00:37:00,1.9842,1.9842,1.9837,1.9838,43800000.0
2007-12-24 00:44:00,1.9839,1.9839,1.9839,1.9839,43800000.0
2007-12-24 00:45:00,1.9838,1.9838,1.9837,1.9837,43800000.0
2007-12-24 00:46:00,1.9836,1.9837,1.9836,1.9836,43800000.0
2007-12-24 00:47:00,1.9837,1.9837,1.9837,1.9837,43800000.0
2007-12-24 00:54:00,1.9839,1.9839,1.9835,1.9839,43800000.0
2007-12-24 00:55:00,1.9837,1.9839,1.9834,1.9834,43800000.0
2007-12-24 00:56:00,1.9835,1.9836,1.9835,1.9836,43800000.0
2007-12-24 00:57:00,1.9837,1.9837,1.9835,1.9836,43800000.0
2007-12-24 01:00:00,1.9837,1.9838,1.9836,1.9838,43800000.0
2007-12-24 01:01:00,1.9837,1.9837,1.9837,1.9837,43800000.0
2007-12-24 01:02:00,1.9838,1.9838,1.9837,1.9837,43800000.0
2007-12-24 01:03:00,1.9838,1.9838,1.9838,1.9838,43800000.0
2007-12-24 01:04:00,1.9839,1.9839,1.9838,1.9838,43800000.0
2007-12-24 01:05:00,1.9839,1.9839,1.9838,1.9838,43800000.0
2007-12-24 01:06:00,1.9839,1.9839,1.9838,1.9838,43800000.0
2007-12-24 01:07:00,1.9837,1.9838,1.9837,1.9838,43800000.0
2007-12-24 01:08:00,1.9836,1.9836,1.9831,1.9835,43800000.0
2007-12-24 01:09:00,1.9834,1.9834,1.9834,1.9834,43800000.0
2007-12-24 01:10:00,1.9835,1.9835,1.9835,1.9835,43800000.0
2007-12-24 01:11:00,1.9836,1.9836,1.9835,1.9835,43800000.0
2007-12-24 01:12:00,1.9836,1.9836,1.9833,1.9833,43800000.0
2007-12-24 01:13:00,1.9831,1.9832,1.983,1.9831,43800000.0
2007-12-24 01:14:00,1.9832,1.9832,1.983,1.9832,43800000.0
2007-12-24 01:15:00,1.9831,1.9831,1.9831,1.9831,43800000.0
2007-12-24 01:16:00,1.9832,1.9832,1.9831,1.9831,43800000.0
2007-12-24 01:17:00,1.9832,1.9832,1.9832,1.9832,43800000.0
2007-12-24 01:18:00,1.9831,1.9832,1.9831,1.9832,43800000.0
2007-12-24 01:19:00,1.9831,1.9832,1.9831,1.9831,43800000.0
2007-12-24 01:20:00,1.983,1.983,1.983,1.983,43800000.0
2007-12-24 01:21:00,1.9829,1.9835,1.9829,1.9835,43800000.0
2007-12-24 01:22:00,1.9831,1.9835,1.9831,1.9835,43800000.0
2007-12-24 01:24:00,1.9833,1.9834,1.9828,1.9828,43800000.0
2007-12-24 01:25:00,1.9825,1.9825,1.9825,1.9825,43800000.0
2007-12-24 01:26:00,1.9821,1.9821,1.9821,1.9821,43800000.0
2007-12-24 01:27:00,1.9822,1.9823,1.9821,1.9823,43800000.0
2007-12-24 01:28:00,1.9822,1.9823,1.9821,1.9821,43800000.0
2007-12-24 01:29:00,1.9822,1.9822,1.9822,1.9822,43800000.0
2007-12-24 01:30:00,1.9821,1.9821,1.982,1.982,43800000.0
2007-12-24 01:32:00,1.9821,1.9822,1.982,1.982,43800000.0
2007-12-24 01:34:00,1.9821,1.9821,1.9819,1.9821,43800000.0
2007-12-24 01:35:00,1.982,1.982,1.9814,1.9815,43800000.0
2007-12-24 01:36:00,1.9814,1.9815,1.9814,1.9815,43800000.0
2007-12-24 01:37:00,1.9813,1.9813,1.9813,1.9813,43800000.0
2007-12-24 01:39:00,1.9814,1.9815,1.9813,1.9813,43800000.0
2007-12-24 01:42:00,1.9814,1.9817,1.9814,1.9817,43800000.0
2007-12-24 01:43:00,1.9816,1.9817,1.9816,1.9817,43800000.0
2007-12-24 01:44:00,1.9816,1.9817,1.9816,1.9817,43800000.0
2007-12-24 01:45:00,1.9818,1.982,1.9817,1.9817,43800000.0
2007-12-24 01:46:00,1.9818,1.9818,1.9817,1.9817,43800000.0
2007-12-24 01:48:00,1.9816,1.9819,1.9816,1.9817,43800000.0
2007-12-24 01:49:00,1.9818,1.982,1.9818,1.982,43800000.0
2007-12-24 01:50:00,1.9819,1.982,1.9819,1.982,43800000.0
2007-12-24 01:51:00,1.9819,1.982,1.9819,1.9819,43800000.0
2007-12-24 01:52:00,1.982,1.982,1.9818,1.9818,43800000.0
2007-12-24 01:53:00,1.9817,1.9818,1.9817,1.9817,43800000.0
2007-12-24 01:54:00,1.9819,1.9819,1.9818,1.9818,43800000.0
2007-12-24 01:55:00,1.9819,1.9819,1.9817,1.9817,43800000.0
2007-12-24 01:57:00,1.9818,1.9819,1.9817,1.9818,43800000.0
2007-12-24 01:58:00,1.9819,1.9819,1.9817,1.9818,43800000.0
2007-12-24 01:59:00,1.9817,1.982,1.9817,1.9818,43800000.0
2007-12-24 02:00:00,1.98365,1.98385,1.9836,1.9837,43800000.0
2007-12-24 02:01:00,1.9837,1.9837,1.9837,1.9837,6400000.0
2007-12-24 02:02:00,1.9836,1.9837,1.9836,1.9837,3600000.0
2007-12-24 02:03:00,1.9837,1.9837,1.9837,1.9837,3200000.0
2007-12-24 02:04:00,1.9837,1.98385,1.98365,1.98365,77400000.0
2007-12-24 02:05:00,1.9837,1.9837,1.98365,1.98365,7800000.0
2007-12-24 02:06:00,1.9837,1.9837,1.98355,1.98355,15600000.0
2007-12-24 02:07:00,1.98355,1.9837,1.98355,1.9837,46000000.0
2007-12-24 02:08:00,1.9836,1.9837,1.9831,1.9834,71600000.0
2007-12-24 02:09:00,1.98332,1.98334,1.98299,1.98308,16800000.0
2007-12-24 02:10:00,1.9835,1.98355,1.98345,1.9835,40600000.0
2007-12-24 02:11:00,1.9835,1.98355,1.9835,1.98355,64000000.0
2007-12-24 02:12:00,1.98355,1.98355,1.9834,1.9834,77000000.0
2007-12-24 02:13:00,1.9834,1.9834,1.983,1.9831,41100000.0
2007-12-24 02:14:00,1.9831,1.9831,1.9831,1.9831,3600000.0
2007-12-24 02:15:00,1.9831,1.9831,1.9831,1.9831,4800000.0
2007-12-24 02:16:00,1.9831,1.9832,1.9831,1.9831,10400000.0
2007-12-24 02:17:00,1.9831,1.9832,1.9831,1.9832,13200000.0
2007-12-24 02:18:00,1.9832,1.9832,1.98305,1.9831,43900000.0
2007-12-24 02:19:00,1.9831,1.98315,1.983,1.98305,24800000.0
2007-12-24 02:20:00,1.98305,1.9832,1.98295,1.9832,51900000.0
2007-12-24 02:21:00,1.9832,1.9832,1.9828,1.9832,68500000.0
2007-12-24 02:22:00,1.9832,1.9832,1.983,1.9832,26000000.0
2007-12-24 02:23:00,1.98284,1.98318,1.98273,1.98318,40100000.0
2007-12-24 02:24:00,1.983,1.9831,1.9826,1.9827,86800000.0
2007-12-24 02:25:00,1.9826,1.9826,1.9823,1.9823,65400000.0
2007-12-24 02:26:00,1.9821,1.9821,1.982,1.982,106000000.0
2007-12-24 02:27:00,1.982,1.9823,1.982,1.98225,55200000.0
2007-12-24 02:28:00,1.98225,1.9823,1.98195,1.98215,195700000.0
2007-12-24 02:29:00,1.9821,1.9823,1.98205,1.9823,107000000.0
2007-12-24 02:30:00,1.9823,1.9823,1.982,1.982,36300000.0
2007-12-24 02:31:00,1.982,1.982,1.982,1.982,22800000.0
2007-12-24 02:32:00,1.9821,1.98215,1.98195,1.982,69600000.0
2007-12-24 02:33:00,1.982,1.982,1.98195,1.98195,12400000.0
2007-12-24 02:34:00,1.98195,1.98195,1.9819,1.9819,41400000.0
2007-12-24 02:35:00,1.982,1.982,1.98135,1.9814,261300000.0
2007-12-24 02:36:00,1.98145,1.9815,1.9814,1.98145,138000000.0
2007-12-24 02:37:00,1.98145,1.98145,1.98125,1.9814,81400000.0
2007-12-24 02:38:00,1.9814,1.9814,1.9814,1.9814,2200000.0
2007-12-24 02:39:00,1.9813,1.98145,1.9813,1.9814,86600000.0
2007-12-24 02:40:00,1.9814,1.9814,1.9813,1.9814,72600000.0
2007-12-24 02:41:00,1.9813,1.9814,1.9813,1.9814,8700000.0
2007-12-24 02:42:00,1.9814,1.98165,1.9814,1.98165,58800000.0
2007-12-24 02:43:00,1.98165,1.98165,1.9816,1.98165,41000000.0
2007-12-24 02:44:00,1.9816,1.9818,1.9816,1.9818,62350000.0
2007-12-24 02:45:00,1.9818,1.9819,1.9817,1.9818,11950000.0
2007-12-24 02:46:00,1.9816,1.9817,1.9816,1.9817,96300001.0
2007-12-24 02:47:00,1.9816,1.9816,1.9816,1.9816,51400002.0
2007-12-24 02:48:00,1.9817,1.9819,1.9817,1.9817,37700000.0
2007-12-24 02:49:00,1.9817,1.9817,1.9817,1.9817,62800000.0
2007-12-24 02:50:00,1.9817,1.9817,1.9817,1.9817,4000000.0
2007-12-24 02:51:00,1.9817,1.9817,1.9817,1.9817,28000000.0
2007-12-24 02:52:00,1.98185,1.9819,1.9817,1.9817,42200000.0
2007-12-24 02:53:00,1.9817,1.982,1.9817,1.9819,55900000.0
2007-12-24 02:54:00,1.982,1.982,1.9818,1.9819,24200000.0
2007-12-24 02:55:00,1.9819,1.9819,1.9817,1.98175,37900000.0
2007-12-24 02:56:00,1.98175,1.9818,1.9817,1.9817,32000000.0
2007-12-24 02:57:00,1.98175,1.98175,1.9817,1.98175,46100000.0
2007-12-24 02:58:00,1.98175,1.9818,1.9817,1.98175,20000000.0
2007-12-24 02:59:00,1.98175,1.9819,1.9816,1.9816,69000000.0
2007-12-24 03:00:00,1.9816,1.9816,1.9815,1.9816,53500000.0
2007-12-24 03:01:00,1.9817,1.9817,1.9815,1.9816,88400000.0
2007-12-24 03:02:00,1.9816,1.982,1.98135,1.982,365399999.0
2007-12-24 03:03:00,1.982,1.982,1.9817,1.9817,6300000.0
2007-12-24 03:04:00,1.9817,1.9819,1.9817,1.9819,3200000.0
2007-12-24 03:05:00,1.98153,1.98153,1.9809,1.9809,58800000.0
2007-12-24 03:06:00,1.9816,1.9818,1.98155,1.9818,3100000.0
2007-12-24 03:07:00,1.9816,1.9819,1.98155,1.9819,9500000.0
2007-12-24 03:08:00,1.9819,1.9819,1.9815,1.9815,60900000.0
2007-12-24 03:09:00,1.9816,1.98165,1.98155,1.98155,147100000.0
2007-12-24 03:10:00,1.98155,1.9816,1.98155,1.98155,65000000.0
2007-12-24 03:11:00,1.98155,1.9816,1.98155,1.9816,47400000.0
2007-12-24 03:12:00,1.9816,1.9816,1.9816,1.9816,76000000.0
2007-12-24 03:13:00,1.9816,1.9816,1.9815,1.98155,53900001.0
2007-12-24 03:14:00,1.9816,1.98165,1.98155,1.98165,69200000.0
2007-12-24 03:15:00,1.9816,1.9817,1.9816,1.98165,44400000.0
2007-12-24 03:16:00,1.98165,1.98165,1.98165,1.98165,14800000.0
2007-12-24 03:17:00,1.98165,1.98165,1.9816,1.98165,26900000.0
2007-12-24 03:18:00,1.9816,1.98165,1.9816,1.98165,16000000.0
2007-12-24 03:19:00,1.9816,1.98175,1.9816,1.98165,47700000.0
2007-12-24 03:20:00,1.98165,1.98165,1.98135,1.98135,76000000.0
2007-12-24 03:21:00,1.98135,1.98135,1.98125,1.9813,107900000.0
2007-12-24 03:22:00,1.9813,1.98135,1.9813,1.9813,53600000.0
2007-12-24 03:23:00,1.98135,1.98135,1.9813,1.98135,23700000.0
2007-12-24 03:24:00,1.98135,1.9815,1.981,1.981,382199985.0
2007-12-24 03:25:00,1.981,1.9812,1.98095,1.981,184400000.0
2007-12-24 03:26:00,1.981,1.98115,1.981,1.9811,144100000.0
2007-12-24 03:27:00,1.98115,1.9816,1.9811,1.9816,167600000.0
2007-12-24 03:28:00,1.9816,1.9816,1.9815,1.9816,49100000.0
2007-12-24 03:29:00,1.9816,1.9817,1.9815,1.9817,222200000.0
2007-12-24 03:30:00,1.9817,1.9817,1.9816,1.9816,12400000.0
2007-12-24 03:31:00,1.9816,1.9817,1.9816,1.9817,17400000.0
2007-12-24 03:32:00,1.9817,1.9819,1.9817,1.9819,56100000.0
2007-12-24 03:33:00,1.9819,1.9819,1.9818,1.9819,43700000.0
2007-12-24 03:34:00,1.9819,1.9819,1.9817,1.9819,94600000.0
2007-12-24 03:35:00,1.9819,1.9819,1.9819,1.9819,38700000.0
2007-12-24 03:36:00,1.9819,1.9819,1.9818,1.9819,40500000.0
2007-12-24 03:37:00,1.9819,1.9819,1.9819,1.9819,2800000.0
2007-12-24 03:38:00,1.9819,1.9819,1.9819,1.9819,12900000.0
2007-12-24 03:39:00,1.9819,1.9819,1.9819,1.9819,2500000.0
2007-12-24 03:40:00,1.98175,1.9819,1.98175,1.9818,122300000.0
2007-12-24 03:41:00,1.98185,1.9819,1.9818,1.9818,97100000.0
2007-12-24 03:42:00,1.9818,1.9819,1.9818,1.9819,77300000.0
2007-12-24 03:43:00,1.9819,1.9823,1.9819,1.9822,101000000.0
2007-12-24 03:44:00,1.9822,1.98225,1.9821,1.9822,127800000.0
2007-12-24 03:45:00,1.9822,1.9822,1.9822,1.9822,11000000.0
2007-12-24 03:46:00,1.9822,1.9822,1.9822,1.9822,68900000.0
2007-12-24 03:47:00,1.9822,1.9822,1.98215,1.9822,53400000.0
2007-12-24 03:48:00,1.9822,1.9822,1.98215,1.98215,15700000.0
2007-12-24 03:49:00,1.98215,1.98215,1.98215,1.98215,800000.0
2007-12-24 03:50:00,1.98156,1.98174,1.98156,1.98174,4800000.0
2007-12-24 03:51:00,1.982,1.98203,1.982,1.98203,12000000.0
2007-12-24 03:52:00,1.98215,1.98215,1.9821,1.9821,13400000.0
2007-12-24 03:53:00,1.9822,1.9823,1.9822,1.98225,50000000.0
2007-12-24 03:54:00,1.98225,1.9828,1.98225,1.9827,199400000.0
2007-12-24 03:55:00,1.9827,1.98275,1.9826,1.9826,138400000.0
2007-12-24 03:56:00,1.9826,1.9826,1.9826,1.9826,38500000.0
2007-12-24 03:57:00,1.9826,1.9826,1.9825,1.9825,34100000.0
2007-12-24 03:58:00,1.9825,1.98255,1.9825,1.98255,36900000.0
2007-12-24 03:59:00,1.98255,1.98255,1.9825,1.9825,60200000.0
2007-12-24 04:00:00,1.9825,1.9826,1.9825,1.9826,49300000.0
2007-12-24 04:01:00,1.9826,1.9826,1.9826,1.9826,8100000.0
2007-12-24 04:02:00,1.9826,1.9826,1.9826,1.9826,300000.0
2007-12-24 04:03:00,1.9825,1.9826,1.9825,1.9826,37400000.0
2007-12-24 04:04:00,1.98265,1.9828,1.98265,1.9828,197300006.0
2007-12-24 04:05:00,1.9828,1.9828,1.98275,1.9828,35300000.0
2007-12-24 04:06:00,1.9828,1.9828,1.9828,1.9828,4800000.0
2007-12-24 04:07:00,1.9828,1.9828,1.9828,1.9828,2400000.0
2007-12-24 04:08:00,1.9828,1.9832,1.9828,1.983,84900000.0
2007-12-24 04:09:00,1.983,1.9833,1.983,1.9831,158599997.0
2007-12-24 04:10:00,1.98305,1.98305,1.983,1.983,103500000.0
2007-12-24 04:11:00,1.983,1.9832,1.983,1.9831,145100000.0
2007-12-24 04:12:00,1.9831,1.98315,1.9831,1.98315,52800000.0
2007-12-24 04:13:00,1.98315,1.98315,1.9831,1.9831,4700000.0
2007-12-24 04:14:00,1.9831,1.9831,1.9831,1.9831,1200000.0
2007-12-24 04:15:00,1.98315,1.98315,1.9831,1.9831,22500000.0
2007-12-24 04:16:00,1.9831,1.98315,1.9831,1.9831,12000000.0
2007-12-24 04:17:00,1.9831,1.98315,1.9831,1.9831,35400000.0
2007-12-24 04:18:00,1.9831,1.98315,1.9831,1.98315,39400000.0
2007-12-24 04:19:00,1.9831,1.98315,1.98305,1.9831,53900000.0
2007-12-24 04:20:00,1.98305,1.9831,1.98305,1.9831,7100000.0
2007-12-24 04:21:00,1.9831,1.9831,1.9831,1.9831,140000.0
2007-12-24 04:22:00,1.983,1.9831,1.98285,1.9831,19530000.0
2007-12-24 04:23:00,1.9831,1.9831,1.9827,1.9827,17250000.0
2007-12-24 04:24:00,1.9828,1.9828,1.98275,1.9828,25200000.0
2007-12-24 04:25:00,1.9828,1.9828,1.9828,1.9828,1600000.0
2007-12-24 04:26:00,1.9828,1.9828,1.98275,1.98275,2100000.0
2007-12-24 04:27:00,1.98275,1.98275,1.98275,1.98275,14500000.0
2007-12-24 04:28:00,1.98242,1.98242,1.98206,1.98232,72700000.0
2007-12-24 04:29:00,1.9828,1.9828,1.9828,1.9828,1600000.0
2007-12-24 04:30:00,1.9828,1.9828,1.9828,1.9828,3200000.0
2007-12-24 04:31:00,1.9828,1.9828,1.9828,1.9828,800000.0
2007-12-24 04:32:00,1.98275,1.98275,1.9826,1.9826,56100000.0
2007-12-24 04:33:00,1.9826,1.9827,1.98255,1.98265,18900000.0
2007-12-24 04:34:00,1.98265,1.9827,1.98265,1.98265,4000000.0
2007-12-24 04:35:00,1.9827,1.9827,1.98265,1.98265,3000000.0
2007-12-24 04:36:00,1.98265,1.9827,1.9826,1.98265,8200000.0
2007-12-24 04:37:00,1.98255,1.98255,1.98255,1.98255,15100000.0
2007-12-24 04:38:00,1.98255,1.98275,1.98255,1.98275,45400000.0
2007-12-24 04:39:00,1.98275,1.98275,1.98275,1.98275,3200000.0
2007-12-24 04:40:00,1.9827,1.9827,1.9827,1.9827,4800000.0
2007-12-24 04:41:00,1.98275,1.98275,1.9825,1.9825,39399999.0
2007-12-24 04:42:00,1.98256,1.98256,1.98205,1.98245,288399998.0
2007-12-24 04:43:00,1.98185,1.9819,1.9818,1.9818,157699999.0
2007-12-24 04:44:00,1.98245,1.98258,1.98186,1.98258,248599996.0
2007-12-24 04:45:00,1.98255,1.98255,1.98255,1.98255,58999999.0
2007-12-24 04:46:00,1.9826,1.9826,1.9826,1.9826,1600000.0
2007-12-24 04:47:00,1.9825,1.9826,1.9825,1.98255,103200000.0
2007-12-24 04:48:00,1.98255,1.98255,1.9824,1.9825,43200000.0
2007-12-24 04:49:00,1.9826,1.9826,1.9826,1.9826,12800000.0
2007-12-24 04:50:00,1.9826,1.9828,1.9826,1.9828,107000000.0
2007-12-24 04:51:00,1.9828,1.983,1.9828,1.98295,69200000.0
2007-12-24 04:52:00,1.9831,1.98325,1.9831,1.98325,66200000.0
2007-12-24 04:53:00,1.98325,1.9834,1.9832,1.98325,40900000.0
2007-12-24 04:54:00,1.98325,1.98325,1.98325,1.98325,2600000.0
2007-12-24 04:55:00,1.98325,1.98325,1.98315,1.9832,75900000.0
2007-12-24 04:56:00,1.9833,1.9833,1.9831,1.9831,24800000.0
2007-12-24 04:57:00,1.9831,1.9833,1.9831,1.9833,8100000.0
2007-12-24 04:58:00,1.9834,1.9835,1.9832,1.9835,16200000.0
2007-12-24 04:59:00,1.9835,1.9835,1.983,1.9832,46700000.0
2007-12-24 05:00:00,1.9832,1.9832,1.9831,1.9831,32800000.0
2007-12-24 05:01:00,1.98295,1.98299,1.98271,1.98286,224800000.0
2007-12-24 05:02:00,1.9831,1.98315,1.9831,1.98315,8000000.0
2007-12-24 05:03:00,1.9831,1.9831,1.9831,1.9831,5600000.0
2007-12-24 05:04:00,1.98285,1.98302,1.98273,1.98283,37400000.0
2007-12-24 05:05:00,1.9831,1.9831,1.9831,1.9831,10400000.0
2007-12-24 05:06:00,1.9831,1.9831,1.9831,1.9831,4800000.0
2007-12-24 05:07:00,1.9831,1.9831,1.983,1.983,12400000.0
2007-12-24 05:08:00,1.983,1.983,1.983,1.983,2400000.0
2007-12-24 05:09:00,1.98297,1.98299,1.9825,1.9825,12600000.0
2007-12-24 05:10:00,1.983,1.9831,1.983,1.9831,11100000.0
2007-12-24 05:11:00,1.9831,1.9831,1.983,1.9831,7300000.0
2007-12-24 05:12:00,1.983,1.9831,1.98295,1.98295,7400000.0
2007-12-24 05:13:00,1.983,1.9831,1.983,1.9831,5000000.0
2007-12-24 05:14:00,1.983,1.983,1.98295,1.98295,8000000.0
2007-12-24 05:15:00,1.98295,1.9831,1.98295,1.9831,3000000.0
2007-12-24 05:16:00,1.98288,1.98288,1.98225,1.98225,239100000.0
2007-12-24 05:17:00,1.9829,1.9829,1.9829,1.9829,1600000.0
2007-12-24 05:18:00,1.9829,1.9831,1.9829,1.9831,2700000.0
2007-12-24 05:19:00,1.9831,1.9831,1.9831,1.9831,3500000.0
2007-12-24 05:20:00,1.9831,1.9832,1.983,1.9832,28000000.0
2007-12-24 05:21:00,1.9832,1.9833,1.983,1.9831,27000000.0
2007-12-24 05:22:00,1.9831,1.9832,1.9831,1.9832,34400000.0
2007-12-24 05:23:00,1.9832,1.9832,1.9832,1.9832,11200000.0
2007-12-24 05:24:00,1.9832,1.9832,1.9829,1.9831,54700000.0
2007-12-24 05:25:00,1.9831,1.9832,1.98305,1.98305,18400000.0
2007-12-24 05:26:00,1.98305,1.9831,1.98305,1.9831,13000000.0
2007-12-24 05:27:00,1.98273,1.98296,1.98273,1.98282,65700000.0
2007-12-24 05:28:00,1.98315,1.98315,1.98305,1.98305,13900000.0
2007-12-24 05:29:00,1.98305,1.9831,1.98305,1.9831,2100000.0
2007-12-24 05:30:00,1.9831,1.9831,1.983,1.983,5500000.0
2007-12-24 05:31:00,1.9829,1.9829,1.9829,1.9829,800000.0
2007-12-24 05:32:00,1.9829,1.9829,1.9827,1.9828,6400000.0
2007-12-24 05:33:00,1.9828,1.983,1.9828,1.9829,5800000.0
2007-12-24 05:34:00,1.983,1.983,1.983,1.983,800000.0
2007-12-24 05:35:00,1.98233,1.98255,1.98218,1.98255,42500000.0
2007-12-24 05:36:00,1.98255,1.98255,1.9823,1.98247,27500000.0
2007-12-24 05:37:00,1.983,1.983,1.983,1.983,1400000.0
2007-12-24 05:38:00,1.983,1.983,1.9829,1.9829,1800000.0
2007-12-24 05:39:00,1.9829,1.9829,1.9827,1.9827,5600000.0
2007-12-24 05:40:00,1.9826,1.98265,1.98255,1.98265,7000000.0
2007-12-24 05:41:00,1.9827,1.9827,1.9827,1.9827,800000.0
2007-12-24 05:42:00,1.9827,1.9828,1.9827,1.9828,19200000.0
2007-12-24 05:43:00,1.9828,1.9832,1.9827,1.9831,61900000.0
2007-12-24 05:44:00,1.9831,1.9832,1.9831,1.9831,51200000.0
2007-12-24 05:45:00,1.9832,1.9832,1.9828,1.9828,10400000.0
2007-12-24 05:46:00,1.9828,1.9831,1.9828,1.9831,2400000.0
2007-12-24 05:47:00,1.9831,1.9832,1.9831,1.9832,12800000.0
2007-12-24 05:48:00,1.9832,1.9832,1.9832,1.9832,8000000.0
2007-12-24 05:49:00,1.98313,1.98313,1.98287,1.98292,136600000.0
2007-12-24 05:50:00,1.9835,1.9835,1.9835,1.9835,100000.0
2007-12-24 05:51:00,1.9835,1.9835,1.9835,1.9835,100000.0
2007-12-24 05:52:00,1.983,1.9831,1.983,1.98305,7000000.0
2007-12-24 05:53:00,1.9832,1.9832,1.9832,1.9832,8000000.0
2007-12-24 05:54:00,1.98298,1.983,1.9828,1.9828,62500000.0
2007-12-24 05:55:00,1.9828,1.983,1.98275,1.98295,242700000.0
2007-12-24 05:56:00,1.9832,1.9832,1.98305,1.98305,60700000.0
2007-12-24 05:57:00,1.9831,1.9832,1.9831,1.9832,40200000.0
2007-12-24 05:58:00,1.9832,1.9832,1.983,1.9832,60800000.0
2007-12-24 05:59:00,1.98297,1.98311,1.98289,1.98304,72600000.0
2007-12-24 06:00:00,1.98306,1.98308,1.98282,1.98307,135000000.0
2007-12-24 06:01:00,1.9832,1.9832,1.9832,1.9832,1200000.0
2007-12-24 06:02:00,1.9832,1.9832,1.9832,1.9832,3200000.0
2007-12-24 06:03:00,1.9831,1.9831,1.9831,1.9831,24600000.0
2007-12-24 06:04:00,1.9832,1.9832,1.9832,1.9832,800000.0
2007-12-24 06:05:00,1.9832,1.9832,1.9832,1.9832,1600000.0
2007-12-24 06:06:00,1.9832,1.9832,1.9832,1.9832,800000.0
2007-12-24 06:07:00,1.98305,1.9831,1.98295,1.9831,115600000.0
2007-12-24 06:08:00,1.9833,1.98335,1.9833,1.98335,10900000.0
2007-12-24 06:09:00,1.98335,1.98335,1.9833,1.9833,6500000.0
2007-12-24 06:10:00,1.9833,1.9833,1.9832,1.9832,10600000.0
2007-12-24 06:11:00,1.9832,1.9832,1.9832,1.9832,2100000.0
2007-12-24 06:12:00,1.9832,1.98325,1.9832,1.98325,6500000.0
2007-12-24 06:13:00,1.9833,1.9833,1.9833,1.9833,4800000.0
2007-12-24 06:14:00,1.98325,1.98325,1.98325,1.98325,800000.0
2007-12-24 06:15:00,1.9833,1.9833,1.98325,1.98325,15500000.0
2007-12-24 06:16:00,1.98335,1.98335,1.98325,1.9833,5300000.0
2007-12-24 06:17:00,1.9832,1.9833,1.9832,1.98325,5800000.0
2007-12-24 06:18:00,1.98325,1.9833,1.98325,1.9833,3000000.0
2007-12-24 06:19:00,1.98325,1.98325,1.98325,1.98325,1500000.0
2007-12-24 06:20:00,1.9832,1.9843,1.9832,1.9834,30500000.0
2007-12-24 06:21:00,1.98328,1.98328,1.98281,1.9832,101600000.0
2007-12-24 06:22:00,1.9834,1.9837,1.9832,1.9837,42500000.0
2007-12-24 06:23:00,1.9834,1.9837,1.9831,1.9836,106100000.0
2007-12-24 06:24:00,1.9835,1.9841,1.9835,1.9841,70800000.0
2007-12-24 06:25:00,1.9838,1.9838,1.9833,1.9833,46900000.0
2007-12-24 06:26:00,1.9835,1.9837,1.9831,1.9837,74600000.0
2007-12-24 06:27:00,1.9837,1.9837,1.9835,1.9837,53600000.0
2007-12-24 06:28:00,1.9837,1.9837,1.98365,1.9837,4500000.0
2007-12-24 06:29:00,1.98355,1.98365,1.98345,1.98355,433800000.0
2007-12-24 06:30:00,1.98365,1.9837,1.98365,1.98365,4000000.0
2007-12-24 06:31:00,1.9836,1.9836,1.9832,1.9832,151500001.0
2007-12-24 06:32:00,1.9833,1.9833,1.9833,1.9833,1600000.0
2007-12-24 06:33:00,1.9833,1.9833,1.9833,1.9833,800000.0
2007-12-24 06:34:00,1.98218,1.98307,1.98218,1.98307,213600005.0
2007-12-24 06:35:00,1.9833,1.9833,1.9832,1.9833,45599998.0
2007-12-24 06:36:00,1.9833,1.9833,1.9832,1.9832,14000000.0
2007-12-24 06:37:00,1.9832,1.9832,1.98315,1.98315,27200000.0
2007-12-24 06:38:00,1.98315,1.98325,1.98315,1.9832,28800000.0
2007-12-24 06:39:00,1.9832,1.9833,1.983,1.9831,109200000.0
2007-12-24 06:40:00,1.9832,1.9832,1.9831,1.9832,11700000.0
2007-12-24 06:41:00,1.98301,1.98301,1.98233,1.98282,83600000.0
2007-12-24 06:42:00,1.9832,1.9833,1.9832,1.9832,9500000.0
2007-12-24 06:43:00,1.9832,1.9832,1.9832,1.9832,2400000.0
2007-12-24 06:44:00,1.9832,1.9832,1.9832,1.9832,800000.0
2007-12-24 06:45:00,1.9832,1.9832,1.983,1.98305,20700000.0
2007-12-24 06:46:00,1.98305,1.98305,1.983,1.983,5200000.0
2007-12-24 06:47:00,1.98305,1.9832,1.98305,1.9832,6700000.0
2007-12-24 06:48:00,1.9831,1.9832,1.98295,1.9832,284400008.0
2007-12-24 06:49:00,1.9832,1.9832,1.98315,1.9832,25500000.0
2007-12-24 06:50:00,1.9832,1.9832,1.98315,1.98315,15500000.0
2007-12-24 06:51:00,1.98315,1.98315,1.98315,1.98315,800000.0
2007-12-24 06:52:00,1.98315,1.98315,1.98315,1.98315,4800000.0
2007-12-24 06:53:00,1.9832,1.9832,1.9832,1.9832,3000000.0
2007-12-24 06:54:00,1.98315,1.98315,1.98315,1.98315,800000.0
2007-12-24 06:55:00,1.98229,1.98295,1.98229,1.98288,8400000.0
2007-12-24 06:56:00,1.98189,1.98297,1.98189,1.98297,3900000.0
2007-12-24 06:57:00,1.9832,1.9833,1.9832,1.9833,6600000.0
2007-12-24 06:58:00,1.9832,1.9832,1.9832,1.9832,1600000.0
2007-12-24 06:59:00,1.9828,1.98299,1.9823,1.98291,71600000.0
2007-12-24 07:00:00,1.98325,1.9833,1.98325,1.9833,14900000.0
2007-12-24 07:01:00,1.98325,1.9833,1.98325,1.9833,12500000.0
2007-12-24 07:02:00,1.9832,1.9835,1.9832,1.9834,22100000.0
2007-12-24 07:03:00,1.9834,1.98355,1.9834,1.9834,22000000.0
2007-12-24 07:04:00,1.98284,1.98325,1.98257,1.98257,10700000.0
2007-12-24 07:05:00,1.9834,1.9835,1.9834,1.9834,28000000.0
2007-12-24 07:06:00,1.9834,1.9834,1.9834,1.9834,4000000.0
2007-12-24 07:07:00,1.9834,1.9834,1.9834,1.9834,3200000.0
2007-12-24 07:08:00,1.98326,1.98326,1.98205,1.98205,52000000.0
2007-12-24 07:09:00,1.98308,1.9833,1.98308,1.98325,6600000.0
2007-12-24 07:10:00,1.9834,1.9834,1.9834,1.9834,4000000.0
2007-12-24 07:11:00,1.9834,1.9834,1.9834,1.9834,2400000.0
2007-12-24 07:12:00,1.9834,1.9834,1.9834,1.9834,1600000.0
2007-12-24 07:13:00,1.9833,1.98335,1.98325,1.98335,52100000.0
2007-12-24 07:14:00,1.9834,1.9834,1.9834,1.9834,800000.0
2007-12-24 07:15:00,1.9834,1.9834,1.98325,1.98325,4800000.0
2007-12-24 07:16:00,1.98325,1.98325,1.98325,1.98325,800000.0
2007-12-24 07:17:00,1.98312,1.98312,1.9829,1.98302,13100000.0
2007-12-24 07:18:00,1.98302,1.98318,1.98299,1.98301,20800000.0
2007-12-24 07:19:00,1.9832,1.9834,1.98315,1.9834,54000000.0
2007-12-24 07:20:00,1.9834,1.9834,1.9834,1.9834,2400000.0
2007-12-24 07:21:00,1.9826,1.98318,1.98258,1.98318,93300000.0
2007-12-24 07:22:00,1.9834,1.9834,1.9834,1.9834,1600000.0
2007-12-24 07:23:00,1.9834,1.9834,1.9831,1.9831,31400000.0
2007-12-24 07:24:00,1.9832,1.9835,1.9832,1.9835,48200000.0
2007-12-24 07:25:00,1.9835,1.9835,1.9835,1.9835,3600000.0
2007-12-24 07:26:00,1.9835,1.9835,1.9835,1.9835,7200000.0
2007-12-24 07:27:00,1.9835,1.9835,1.9834,1.9834,17200000.0
2007-12-24 07:28:00,1.9835,1.9835,1.9835,1.9835,1600000.0
2007-12-24 07:29:00,1.98335,1.9834,1.9833,1.9834,26200000.0
2007-12-24 07:30:00,1.9835,1.9835,1.9835,1.9835,9400000.0
2007-12-24 07:31:00,1.9835,1.9835,1.9835,1.9835,1600000.0
2007-12-24 07:32:00,1.9835,1.9835,1.9835,1.9835,800000.0
2007-12-24 07:33:00,1.98253,1.98309,1.9822,1.9822,195500000.0
2007-12-24 07:34:00,1.98219,1.98328,1.98219,1.98328,195200001.0
2007-12-24 07:35:00,1.9835,1.9835,1.9834,1.9834,7700000.0
2007-12-24 07:36:00,1.9833,1.9833,1.98288,1.98288,11850000.0
2007-12-24 07:37:00,1.9835,1.9835,1.98345,1.9835,4500000.0
2007-12-24 07:38:00,1.9835,1.9835,1.9834,1.9834,19200000.0
2007-12-24 07:39:00,1.9834,1.9834,1.9833,1.9833,23700000.0
2007-12-24 07:40:00,1.98293,1.98326,1.98267,1.98267,56900000.0
2007-12-24 07:41:00,1.9834,1.9835,1.9834,1.9835,20900000.0
2007-12-24 07:42:00,1.9835,1.9835,1.98335,1.98335,12900000.0
2007-12-24 07:43:00,1.98335,1.9834,1.98335,1.9834,1800000.0
2007-12-24 07:44:00,1.9834,1.9836,1.9834,1.9834,21300000.0
2007-12-24 07:45:00,1.9834,1.9835,1.98335,1.9834,37700000.0
2007-12-24 07:46:00,1.98335,1.98335,1.9833,1.9833,9700000.0
2007-12-24 07:47:00,1.9833,1.98345,1.9833,1.98345,8600000.0
2007-12-24 07:48:00,1.98345,1.98345,1.9833,1.98345,12600000.0
2007-12-24 07:49:00,1.98345,1.9837,1.9834,1.9837,29600000.0
2007-12-24 07:50:00,1.9837,1.9839,1.9837,1.9838,46200000.0
2007-12-24 07:51:00,1.9838,1.9838,1.9838,1.9838,10400000.0
2007-12-24 07:52:00,1.9838,1.9839,1.9838,1.9838,19400000.0
2007-12-24 07:53:00,1.9839,1.9839,1.9832,1.9836,214000000.0
2007-12-24 07:54:00,1.9838,1.9838,1.9837,1.9837,18400000.0
2007-12-24 07:55:00,1.9837,1.9838,1.9837,1.9838,36100000.0
2007-12-24 07:56:00,1.9838,1.9838,1.9837,1.98375,25600000.0
2007-12-24 07:57:00,1.98375,1.9838,1.98375,1.9838,8000000.0
2007-12-24 07:58:00,1.9838,1.98385,1.98375,1.9838,26700000.0
2007-12-24 07:59:00,1.9838,1.98385,1.9838,1.9838,15400000.0
2007-12-24 08:00:00,1.9838,1.98385,1.9838,1.98385,6500000.0
2007-12-24 08:01:00,1.9838,1.9838,1.9838,1.9838,800000.0
2007-12-24 08:02:00,1.9838,1.98385,1.9838,1.98385,10100000.0
2007-12-24 08:03:00,1.9838,1.9838,1.98375,1.98375,4200000.0
2007-12-24 08:04:00,1.98375,1.98375,1.98365,1.9837,35600000.0
2007-12-24 08:05:00,1.98375,1.98375,1.98375,1.98375,2400000.0
2007-12-24 08:06:00,1.98317,1.9834,1.98297,1.98297,52199999.0
2007-12-24 08:07:00,1.98282,1.98348,1.98282,1.98348,353199998.0
2007-12-24 08:08:00,1.98375,1.98375,1.98375,1.98375,1600000.0
2007-12-24 08:09:00,1.98375,1.9839,1.9837,1.9837,18800000.0
2007-12-24 08:10:00,1.9838,1.9838,1.9837,1.98375,14300000.0
2007-12-24 08:11:00,1.9838,1.9838,1.98375,1.98375,3600000.0
2007-12-24 08:12:00,1.98375,1.9838,1.98375,1.9838,2600000.0
2007-12-24 08:13:00,1.9838,1.9839,1.98375,1.9838,11100000.0
2007-12-24 08:14:00,1.9838,1.98385,1.9838,1.98385,6600000.0
2007-12-24 08:15:00,1.98385,1.98385,1.9838,1.9838,3300000.0
2007-12-24 08:16:00,1.9838,1.9838,1.9838,1.9838,2400000.0
2007-12-24 08:17:00,1.9838,1.98385,1.9833,1.9833,45900000.0
2007-12-24 08:18:00,1.9833,1.9836,1.9833,1.9835,65800000.0
2007-12-24 08:19:00,1.9835,1.9835,1.98275,1.98275,61200000.0
2007-12-24 08:20:00,1.9828,1.9829,1.9828,1.9829,53200000.0
2007-12-24 08:21:00,1.9829,1.983,1.9829,1.983,19200000.0
2007-12-24 08:22:00,1.98305,1.9831,1.9828,1.9831,32400000.0
2007-12-24 08:23:00,1.9831,1.98315,1.9829,1.983,30400000.0
2007-12-24 08:24:00,1.983,1.983,1.9828,1.9829,42400000.0
2007-12-24 08:25:00,1.9829,1.9831,1.9829,1.9831,10100000.0
2007-12-24 08:26:00,1.9831,1.9831,1.983,1.98305,12600000.0
2007-12-24 08:27:00,1.9831,1.9831,1.9831,1.9831,1600000.0
2007-12-24 08:28:00,1.9831,1.9832,1.9831,1.9832,20900000.0
2007-12-24 08:29:00,1.9832,1.9833,1.9832,1.9832,20700000.0
2007-12-24 08:30:00,1.9832,1.9835,1.9832,1.9833,72800000.0
2007-12-24 08:31:00,1.9833,1.9834,1.9832,1.9834,102800000.0
2007-12-24 08:32:00,1.9834,1.9834,1.9833,1.9833,8800000.0
2007-12-24 08:33:00,1.9833,1.9833,1.9832,1.9832,65600000.0
2007-12-24 08:34:00,1.9833,1.9833,1.9832,1.9833,35300000.0
2007-12-24 08:35:00,1.9833,1.9833,1.9831,1.9833,39600000.0
2007-12-24 08:36:00,1.9833,1.9833,1.9833,1.9833,2400000.0
2007-12-24 08:37:00,1.9833,1.9833,1.9833,1.9833,6400000.0
2007-12-24 08:38:00,1.9833,1.9833,1.9832,1.9832,15600000.0
2007-12-24 08:39:00,1.9833,1.9835,1.98325,1.9835,10600000.0
2007-12-24 08:40:00,1.9835,1.9835,1.9833,1.9833,4400000.0
2007-12-24 08:41:00,1.9831,1.98315,1.98302,1.98308,157500000.0
2007-12-24 08:42:00,1.9832,1.9833,1.9832,1.9833,33600000.0
2007-12-24 08:43:00,1.9833,1.9833,1.9832,1.9832,64400000.0
2007-12-24 08:44:00,1.98325,1.9833,1.98325,1.9833,3000000.0
2007-12-24 08:45:00,1.9833,1.9833,1.9833,1.9833,7200000.0
2007-12-24 08:46:00,1.9833,1.9833,1.9833,1.9833,3200000.0
2007-12-24 08:47:00,1.9833,1.9833,1.9832,1.9832,2400000.0
2007-12-24 08:48:00,1.9832,1.9832,1.9832,1.9832,12000000.0
2007-12-24 08:49:00,1.9832,1.9832,1.9832,1.9832,12800000.0
2007-12-24 08:50:00,1.98282,1.98303,1.98272,1.98303,6700000.0
2007-12-24 08:51:00,1.98325,1.9833,1.9832,1.9832,15400000.0
2007-12-24 08:52:00,1.9832,1.9832,1.9829,1.9829,30800000.0
2007-12-24 08:53:00,1.9829,1.9831,1.9829,1.9831,12800000.0
2007-12-24 08:54:00,1.9831,1.9831,1.983,1.9831,13600000.0
2007-12-24 08:55:00,1.9831,1.9831,1.9829,1.9829,11600000.0
2007-12-24 08:56:00,1.9829,1.9829,1.9829,1.9829,4800000.0
2007-12-24 08:57:00,1.98242,1.98263,1.98242,1.98263,16200000.0
2007-12-24 08:58:00,1.983,1.9831,1.983,1.9831,6000000.0
2007-12-24 08:59:00,1.9831,1.9831,1.9828,1.9829,30400000.0
2007-12-24 09:00:00,1.9829,1.9829,1.9828,1.9829,8200000.0
2007-12-24 09:01:00,1.9829,1.9829,1.98285,1.98285,14100000.0
2007-12-24 09:02:00,1.9829,1.9829,1.9829,1.9829,1600000.0
2007-12-24 09:03:00,1.9829,1.9829,1.9829,1.9829,1600000.0
2007-12-24 09:04:00,1.98261,1.98268,1.98218,1.9826,259500000.0
2007-12-24 09:05:00,1.9829,1.9829,1.9829,1.9829,6400000.0
2007-12-24 09:06:00,1.9829,1.9829,1.9825,1.9827,291400000.0
2007-12-24 09:07:00,1.9827,1.9828,1.9821,1.9821,140700000.0
2007-12-24 09:08:00,1.9821,1.9823,1.9817,1.9821,234700000.0
2007-12-24 09:09:00,1.9821,1.9822,1.982,1.9822,35300000.0
2007-12-24 09:10:00,1.98215,1.9822,1.98215,1.98215,22100000.0
2007-12-24 09:11:00,1.9822,1.9827,1.9822,1.98235,145000000.0
2007-12-24 09:12:00,1.9824,1.9825,1.9824,1.9824,82200000.0
2007-12-24 09:13:00,1.9824,1.9831,1.9822,1.98265,592700003.0
2007-12-24 09:14:00,1.98265,1.9827,1.98245,1.9825,135100000.0
2007-12-24 09:15:00,1.9825,1.9827,1.9825,1.9826,161800000.0
2007-12-24 09:16:00,1.9826,1.9827,1.9824,1.9826,261100000.0
2007-12-24 09:17:00,1.9826,1.9828,1.9826,1.9827,110400000.0
2007-12-24 09:18:00,1.9827,1.9829,1.9826,1.9828,111800000.0
2007-12-24 09:19:00,1.9827,1.9829,1.9827,1.9828,72200000.0
2007-12-24 09:20:00,1.9828,1.9828,1.98275,1.98275,23600000.0
2007-12-24 09:21:00,1.98275,1.98275,1.98265,1.9827,103900000.0
2007-12-24 09:22:00,1.9827,1.9827,1.98255,1.9826,147800000.0
2007-12-24 09:23:00,1.9826,1.98275,1.9826,1.9827,110200000.0
2007-12-24 09:24:00,1.9827,1.9827,1.98255,1.98255,15400000.0
2007-12-24 09:25:00,1.98255,1.98255,1.98235,1.98245,211500000.0
2007-12-24 09:26:00,1.98245,1.98255,1.98245,1.9825,69200000.0
2007-12-24 09:27:00,1.98245,1.98255,1.9824,1.98245,84500000.0
2007-12-24 09:28:00,1.98245,1.9825,1.98235,1.9825,85200000.0
2007-12-24 09:29:00,1.9825,1.98275,1.9824,1.98255,188600000.0
2007-12-24 09:30:00,1.98255,1.98275,1.98255,1.98255,229400000.0
2007-12-24 09:31:00,1.98255,1.98295,1.98245,1.9827,258400000.0
2007-12-24 09:32:00,1.9827,1.98275,1.98265,1.98275,23100000.0
2007-12-24 09:33:00,1.98275,1.9828,1.98275,1.9828,5300000.0
2007-12-24 09:34:00,1.9828,1.98305,1.98275,1.983,140600000.0
2007-12-24 09:35:00,1.983,1.983,1.98275,1.98275,77000000.0
2007-12-24 09:36:00,1.98275,1.98295,1.98275,1.98285,70900000.0
2007-12-24 09:37:00,1.98285,1.983,1.98285,1.98285,25900000.0
2007-12-24 09:38:00,1.98285,1.98285,1.98265,1.98275,116200000.0
2007-12-24 09:39:00,1.98275,1.98275,1.9825,1.9825,112700000.0
2007-12-24 09:40:00,1.9825,1.9828,1.9825,1.98275,14750000.0
2007-12-24 09:41:00,1.98275,1.98275,1.98265,1.98265,43200000.0
2007-12-24 09:42:00,1.98265,1.9828,1.98265,1.9828,31900000.0
2007-12-24 09:43:00,1.9828,1.9828,1.98255,1.98255,62450000.0
2007-12-24 09:44:00,1.98255,1.98255,1.98235,1.98235,68000000.0
2007-12-24 09:45:00,1.9824,1.9824,1.98215,1.98215,128700000.0
2007-12-24 09:46:00,1.98215,1.98225,1.98215,1.98215,188900000.0
2007-12-24 09:47:00,1.98215,1.98215,1.98175,1.9819,219899999.0
2007-12-24 09:48:00,1.98195,1.982,1.98185,1.98195,123699999.0
2007-12-24 09:49:00,1.98195,1.98195,1.98165,1.98165,119900000.0
2007-12-24 09:50:00,1.98165,1.98165,1.98165,1.98165,62000000.0
2007-12-24 09:51:00,1.98165,1.98175,1.98165,1.98175,101900000.0
2007-12-24 09:52:00,1.98175,1.98185,1.98165,1.98165,112100000.0
2007-12-24 09:53:00,1.98165,1.98195,1.98165,1.98185,43900000.0
2007-12-24 09:54:00,1.98185,1.98185,1.98175,1.98175,95600000.0
2007-12-24 09:55:00,1.98175,1.98175,1.98165,1.98165,60800000.0
2007-12-24 09:56:00,1.98165,1.98175,1.9816,1.98175,192700000.0
2007-12-24 09:57:00,1.9817,1.98175,1.9815,1.98165,150800000.0
2007-12-24 09:58:00,1.98165,1.98175,1.98155,1.98155,119800000.0
2007-12-24 09:59:00,1.98155,1.98155,1.98105,1.98105,348300000.0
2007-12-24 10:00:00,1.98115,1.98115,1.98095,1.98105,254499999.0
2007-12-24 10:01:00,1.98105,1.98125,1.981,1.98125,304100001.0
2007-12-24 10:02:00,1.98125,1.98145,1.9811,1.98135,219000000.0
2007-12-24 10:03:00,1.98135,1.98245,1.98135,1.98225,320300000.0
2007-12-24 10:04:00,1.9822,1.98235,1.98205,1.98215,212600001.0
2007-12-24 10:05:00,1.98215,1.98235,1.98205,1.98205,121800001.0
2007-12-24 10:06:00,1.98205,1.98225,1.982,1.98225,458900001.0
2007-12-24 10:07:00,1.98225,1.98225,1.98215,1.98215,78400000.0
2007-12-24 10:08:00,1.98215,1.98225,1.98185,1.98205,108600000.0
2007-12-24 10:09:00,1.98205,1.98205,1.98185,1.98195,193200000.0
2007-12-24 10:10:00,1.98195,1.98195,1.98195,1.98195,92800000.0
2007-12-24 10:11:00,1.98215,1.98215,1.98205,1.9821,53400000.0
2007-12-24 10:12:00,1.98215,1.98215,1.98205,1.98205,30000000.0
2007-12-24 10:13:00,1.98205,1.98205,1.9819,1.9819,83600003.0
2007-12-24 10:14:00,1.9819,1.9823,1.9819,1.9823,137000001.0
2007-12-24 10:15:00,1.98225,1.98245,1.98225,1.98245,68600000.0
2007-12-24 10:16:00,1.98245,1.98255,1.98245,1.98255,30800000.0
2007-12-24 10:17:00,1.98255,1.98255,1.9824,1.98245,113900000.0
2007-12-24 10:18:00,1.9825,1.9825,1.9823,1.98235,213300002.0
2007-12-24 10:19:00,1.98235,1.9824,1.9823,1.9824,154500002.0
2007-12-24 10:20:00,1.98235,1.98235,1.98225,1.9823,85200000.0
2007-12-24 10:21:00,1.98225,1.98235,1.9822,1.98225,43700000.0
2007-12-24 10:22:00,1.98225,1.98225,1.981,1.98185,386200000.0
2007-12-24 10:23:00,1.98185,1.98215,1.9818,1.98215,116200001.0
2007-12-24 10:24:00,1.98215,1.98275,1.98215,1.98275,498400000.0
2007-12-24 10:25:00,1.98275,1.9835,1.9827,1.98345,747899997.0
2007-12-24 10:26:00,1.98345,1.98355,1.98275,1.98295,442699999.0
2007-12-24 10:27:00,1.98285,1.983,1.98255,1.98255,272499999.0
2007-12-24 10:28:00,1.98255,1.98265,1.98245,1.98255,117000000.0
2007-12-24 10:29:00,1.98255,1.98255,1.9825,1.9825,96000000.0
2007-12-24 10:30:00,1.9825,1.98255,1.98235,1.98235,186600000.0
2007-12-24 10:31:00,1.98235,1.98235,1.98155,1.98155,154199999.0
2007-12-24 10:32:00,1.98155,1.98195,1.98125,1.9814,299900003.0
2007-12-24 10:33:00,1.98145,1.98195,1.9814,1.98155,303300003.0
2007-12-24 10:34:00,1.98155,1.98185,1.98155,1.98175,84900000.0
2007-12-24 10:35:00,1.98175,1.98185,1.98175,1.98175,23400000.0
2007-12-24 10:36:00,1.98175,1.98185,1.98155,1.98185,424799999.0
2007-12-24 10:37:00,1.98185,1.98185,1.98175,1.98185,46600000.0
2007-12-24 10:38:00,1.98185,1.98185,1.98175,1.98175,88000000.0
2007-12-24 10:39:00,1.9819,1.9819,1.98185,1.98185,63600000.0
2007-12-24 10:40:00,1.98185,1.98185,1.98175,1.98185,169000000.0
2007-12-24 10:41:00,1.98185,1.98185,1.98175,1.98175,57000000.0
2007-12-24 10:42:00,1.98175,1.98185,1.9816,1.98185,132600000.0
2007-12-24 10:43:00,1.98185,1.98185,1.9818,1.98185,45200000.0
2007-12-24 10:44:00,1.98185,1.98215,1.98185,1.98195,186000000.0
2007-12-24 10:45:00,1.98195,1.98215,1.9819,1.98215,112400000.0
2007-12-24 10:46:00,1.98215,1.98255,1.98215,1.98245,107100000.0
2007-12-24 10:47:00,1.98245,1.9826,1.98245,1.9826,66400000.0
2007-12-24 10:48:00,1.9825,1.98255,1.98245,1.9825,32700000.0
2007-12-24 10:49:00,1.9825,1.98285,1.9825,1.98265,117600000.0
2007-12-24 10:50:00,1.98265,1.98275,1.98265,1.98275,131700000.0
2007-12-24 10:51:00,1.98275,1.98285,1.98265,1.98275,104800000.0
2007-12-24 10:52:00,1.98275,1.98295,1.98275,1.98275,24200000.0
2007-12-24 10:53:00,1.98275,1.98295,1.98275,1.98295,92200000.0
2007-12-24 10:54:00,1.98295,1.98325,1.98285,1.98315,111200000.0
2007-12-24 10:55:00,1.98315,1.98325,1.98295,1.98305,215900000.0
2007-12-24 10:56:00,1.98305,1.98305,1.9827,1.98295,552899999.0
2007-12-24 10:57:00,1.983,1.98315,1.98285,1.98305,63600000.0
2007-12-24 10:58:00,1.98305,1.98305,1.98275,1.98285,84200000.0
2007-12-24 10:59:00,1.98285,1.98305,1.98175,1.98175,330999996.0
2007-12-24 11:00:00,1.98175,1.98235,1.98175,1.98195,196055000.0
2007-12-24 11:01:00,1.98205,1.98215,1.98175,1.98195,171600000.0
2007-12-24 11:02:00,1.98185,1.98215,1.98165,1.9819,295800001.0
2007-12-24 11:03:00,1.9819,1.98195,1.98175,1.98175,250900000.0
2007-12-24 11:04:00,1.98175,1.98205,1.98175,1.98195,259999999.0
2007-12-24 11:05:00,1.98195,1.98215,1.98185,1.98205,46600000.0
2007-12-24 11:06:00,1.98205,1.98205,1.98175,1.98185,195600000.0
2007-12-24 11:07:00,1.98185,1.98195,1.9818,1.98185,278999997.0
2007-12-24 11:08:00,1.98185,1.98195,1.9817,1.98195,250200000.0
2007-12-24 11:09:00,1.9819,1.98195,1.98165,1.98175,166500000.0
2007-12-24 11:10:00,1.98175,1.98185,1.9815,1.98185,203900000.0
2007-12-24 11:11:00,1.98185,1.98185,1.98165,1.9817,206400000.0
2007-12-24 11:12:00,1.9817,1.9817,1.98155,1.9817,40000000.0
2007-12-24 11:13:00,1.9818,1.9819,1.98115,1.98125,200800000.0
2007-12-24 11:14:00,1.98125,1.98135,1.98125,1.98125,117200000.0
2007-12-24 11:15:00,1.98125,1.98135,1.98125,1.98135,78000000.0
2007-12-24 11:16:00,1.98135,1.9814,1.98135,1.9814,36000000.0
2007-12-24 11:17:00,1.9814,1.9814,1.98135,1.9814,45100000.0
2007-12-24 11:18:00,1.9814,1.98145,1.9813,1.98145,119000000.0
2007-12-24 11:19:00,1.98145,1.98175,1.98145,1.98175,68200000.0
2007-12-24 11:20:00,1.9818,1.98185,1.98155,1.98155,124200000.0
2007-12-24 11:21:00,1.98155,1.98155,1.98145,1.98155,165900002.0
2007-12-24 11:22:00,1.9816,1.9816,1.98155,1.98155,77500000.0
2007-12-24 11:23:00,1.98155,1.98165,1.98155,1.98155,48800000.0
2007-12-24 11:24:00,1.98155,1.98175,1.98155,1.9817,32400000.0
2007-12-24 11:25:00,1.98175,1.98175,1.98065,1.98105,255600000.0
2007-12-24 11:26:00,1.98105,1.98165,1.98075,1.98135,326600000.0
2007-12-24 11:27:00,1.98135,1.98135,1.98095,1.9812,269800000.0
2007-12-24 11:28:00,1.9812,1.9812,1.98095,1.98105,244800000.0
2007-12-24 11:29:00,1.98105,1.98125,1.98105,1.98115,99300000.0
2007-12-24 11:30:00,1.98115,1.98135,1.9811,1.98115,195400000.0
2007-12-24 11:31:00,1.98115,1.98155,1.98115,1.9815,256600000.0
2007-12-24 11:32:00,1.9815,1.98155,1.98135,1.98135,40500000.0
2007-12-24 11:33:00,1.9814,1.98145,1.98125,1.98145,54300000.0
2007-12-24 11:34:00,1.9815,1.9815,1.98105,1.98105,236600000.0
2007-12-24 11:35:00,1.98105,1.98155,1.98105,1.98145,306499999.0
2007-12-24 11:36:00,1.9814,1.98165,1.98135,1.9814,198800000.0
2007-12-24 11:37:00,1.9815,1.98155,1.9814,1.9815,255699995.0
2007-12-24 11:38:00,1.98155,1.98155,1.9814,1.9815,120900000.0
2007-12-24 11:39:00,1.9815,1.98205,1.98145,1.98195,458599999.0
2007-12-24 11:40:00,1.98195,1.98205,1.98165,1.98165,436100000.0
2007-12-24 11:41:00,1.9817,1.9817,1.98125,1.9816,204399996.0
2007-12-24 11:42:00,1.9816,1.9816,1.98145,1.98145,63600000.0
2007-12-24 11:43:00,1.98145,1.98185,1.98135,1.98135,371500001.0
2007-12-24 11:44:00,1.98135,1.98145,1.9813,1.98145,39300000.0
2007-12-24 11:45:00,1.98145,1.98145,1.981,1.98125,145400000.0
2007-12-24 11:46:00,1.98125,1.98125,1.9809,1.98095,193800000.0
2007-12-24 11:47:00,1.98095,1.98135,1.98095,1.98135,122600000.0
2007-12-24 11:48:00,1.98135,1.98145,1.98125,1.9813,116000000.0
2007-12-24 11:49:00,1.98135,1.98135,1.98095,1.98105,212700002.0
2007-12-24 11:50:00,1.98105,1.98165,1.98105,1.98165,197400000.0
2007-12-24 11:51:00,1.98165,1.98205,1.98165,1.9819,162500000.0
2007-12-24 11:52:00,1.9819,1.98225,1.98185,1.9821,228299999.0
2007-12-24 11:53:00,1.98215,1.98215,1.98205,1.98205,79000000.0
2007-12-24 11:54:00,1.98205,1.98205,1.98145,1.98145,134700001.0
2007-12-24 11:55:00,1.98145,1.9818,1.98145,1.9815,186000001.0
2007-12-24 11:56:00,1.98145,1.98155,1.98145,1.98145,130600000.0
2007-12-24 11:57:00,1.98145,1.98145,1.98095,1.981,277000000.0
2007-12-24 11:58:00,1.981,1.98115,1.98085,1.98095,118999999.0
2007-12-24 11:59:00,1.98095,1.98095,1.98065,1.98075,208000003.0
2007-12-24 12:00:00,1.9807,1.98105,1.9807,1.98105,126300000.0
2007-12-24 12:01:00,1.98105,1.98135,1.98075,1.9813,88600000.0
2007-12-24 12:02:00,1.9813,1.98195,1.98115,1.98185,203600000.0
2007-12-24 12:03:00,1.98185,1.98215,1.98145,1.98145,322900005.0
2007-12-24 12:04:00,1.98145,1.98175,1.98145,1.98165,103200000.0
2007-12-24 12:05:00,1.98195,1.98195,1.98165,1.9817,123800000.0
2007-12-24 12:06:00,1.9817,1.98175,1.98145,1.98145,86200000.0
2007-12-24 12:07:00,1.98145,1.98155,1.98145,1.98155,71500000.0
2007-12-24 12:08:00,1.9815,1.98155,1.9815,1.98155,18400000.0
2007-12-24 12:09:00,1.98155,1.98165,1.9815,1.98155,62300000.0
2007-12-24 12:10:00,1.98155,1.98155,1.98125,1.98135,76700000.0
2007-12-24 12:11:00,1.9813,1.98145,1.98115,1.98125,259000001.0
2007-12-24 12:12:00,1.98135,1.98145,1.98115,1.98125,234699999.0
2007-12-24 12:13:00,1.98135,1.98135,1.9811,1.98125,210200001.0
2007-12-24 12:14:00,1.9812,1.98125,1.9811,1.98115,51600000.0
2007-12-24 12:15:00,1.98115,1.98115,1.98095,1.98095,79400000.0
2007-12-24 12:16:00,1.98095,1.98095,1.98075,1.98075,146200000.0
2007-12-24 12:17:00,1.98075,1.98075,1.98065,1.98065,100400000.0
2007-12-24 12:18:00,1.98065,1.98065,1.98015,1.98025,286300000.0
2007-12-24 12:19:00,1.98025,1.98045,1.98,1.98025,192900000.0
2007-12-24 12:20:00,1.98025,1.9803,1.98,1.98025,281900000.0
2007-12-24 12:21:00,1.98025,1.98035,1.98015,1.98035,133200000.0
2007-12-24 12:22:00,1.98035,1.98045,1.98035,1.9804,61200000.0
2007-12-24 12:23:00,1.98035,1.9805,1.9803,1.98045,36100000.0
2007-12-24 12:24:00,1.98045,1.98055,1.98045,1.9805,207450000.0
2007-12-24 12:25:00,1.98055,1.98075,1.98045,1.9806,89200000.0
2007-12-24 12:26:00,1.9806,1.98075,1.9805,1.98065,78600000.0
2007-12-24 12:27:00,1.98065,1.98075,1.98055,1.98055,45200000.0
2007-12-24 12:28:00,1.98055,1.9806,1.9805,1.9805,10900000.0
2007-12-24 12:29:00,1.9806,1.9806,1.98025,1.98035,133100000.0
2007-12-24 12:30:00,1.98035,1.98045,1.98025,1.9803,131500000.0
2007-12-24 12:31:00,1.98035,1.98065,1.98035,1.98045,216000000.0
2007-12-24 12:32:00,1.98045,1.98045,1.98015,1.9802,96200000.0
2007-12-24 12:33:00,1.9802,1.98025,1.9802,1.98025,70200000.0
2007-12-24 12:34:00,1.98025,1.98035,1.98025,1.98035,49400000.0
2007-12-24 12:35:00,1.98035,1.98045,1.98035,1.9804,89000000.0
2007-12-24 12:36:00,1.9804,1.98075,1.98025,1.98035,295600000.0
2007-12-24 12:37:00,1.98035,1.98055,1.98035,1.9805,29400000.0
2007-12-24 12:38:00,1.9805,1.98055,1.98045,1.9805,94400000.0
2007-12-24 12:39:00,1.9805,1.9807,1.9805,1.98065,112800000.0
2007-12-24 12:40:00,1.98065,1.98085,1.98055,1.98075,435600000.0
2007-12-24 12:41:00,1.98075,1.98095,1.98075,1.98075,249500000.0
2007-12-24 12:42:00,1.9808,1.98115,1.98075,1.98085,203100000.0
2007-12-24 12:43:00,1.98085,1.98115,1.98075,1.98115,286400000.0
2007-12-24 12:44:00,1.98115,1.98135,1.98105,1.98115,198800000.0
2007-12-24 12:45:00,1.98115,1.98175,1.98115,1.98165,302000000.0
2007-12-24 12:46:00,1.98165,1.98195,1.9815,1.9819,410200001.0
2007-12-24 12:47:00,1.9819,1.98195,1.9815,1.9817,252199999.0
2007-12-24 12:48:00,1.9817,1.98175,1.98125,1.9814,315100000.0
2007-12-24 12:49:00,1.9814,1.98195,1.98135,1.98185,296500000.0
2007-12-24 12:50:00,1.98185,1.98185,1.98135,1.98185,299700000.0
2007-12-24 12:51:00,1.98185,1.98185,1.9817,1.9817,147699999.0
2007-12-24 12:52:00,1.9817,1.98185,1.98155,1.98185,144200000.0
2007-12-24 12:53:00,1.98185,1.98185,1.98135,1.9814,342199998.0
2007-12-24 12:54:00,1.9814,1.9814,1.981,1.981,168000002.0
2007-12-24 12:55:00,1.981,1.98115,1.98075,1.9808,163100003.0
2007-12-24 12:56:00,1.9808,1.9809,1.98075,1.98075,116500000.0
2007-12-24 12:57:00,1.9808,1.98085,1.98075,1.9808,155100000.0
2007-12-24 12:58:00,1.9808,1.98115,1.9808,1.9811,33400000.0
2007-12-24 12:59:00,1.98115,1.98125,1.98115,1.9812,99200000.0
2007-12-24 13:00:00,1.9812,1.98135,1.9812,1.98135,45200000.0
2007-12-24 13:01:00,1.98135,1.9814,1.9812,1.9812,91100000.0
2007-12-24 13:02:00,1.98125,1.9813,1.98095,1.981,87800000.0
2007-12-24 13:03:00,1.981,1.98125,1.98095,1.98095,75300000.0
2007-12-24 13:04:00,1.98095,1.98095,1.98095,1.98095,10800000.0
2007-12-24 13:05:00,1.98095,1.98135,1.98095,1.9813,87000000.0
2007-12-24 13:06:00,1.9813,1.9815,1.9811,1.9815,129500000.0
2007-12-24 13:07:00,1.98155,1.98155,1.98135,1.98135,91400000.0
2007-12-24 13:08:00,1.98135,1.98155,1.98135,1.98155,59800000.0
2007-12-24 13:09:00,1.98155,1.9816,1.98135,1.98135,180300001.0
2007-12-24 13:10:00,1.98125,1.98135,1.98125,1.98125,86000003.0
2007-12-24 13:11:00,1.98125,1.9813,1.9812,1.98125,46400000.0
2007-12-24 13:12:00,1.98125,1.98155,1.98125,1.9813,22800000.0
2007-12-24 13:13:00,1.9813,1.98155,1.98125,1.98155,29600000.0
2007-12-24 13:14:00,1.98155,1.9817,1.98155,1.9817,25500000.0
2007-12-24 13:15:00,1.9817,1.9817,1.9817,1.9817,4200000.0
2007-12-24 13:16:00,1.98165,1.98165,1.9816,1.9816,21200000.0
2007-12-24 13:17:00,1.98155,1.98155,1.98145,1.98145,18400000.0
2007-12-24 13:18:00,1.98145,1.98155,1.98145,1.98155,18300000.0
2007-12-24 13:19:00,1.98155,1.9816,1.98155,1.9816,1000000.0
2007-12-24 13:20:00,1.9816,1.9816,1.98145,1.9816,15000000.0
2007-12-24 13:21:00,1.9816,1.9817,1.9814,1.98155,115600000.0
2007-12-24 13:22:00,1.98155,1.98155,1.98145,1.98145,29200000.0
2007-12-24 13:23:00,1.98145,1.98155,1.98145,1.98145,76800000.0
2007-12-24 13:24:00,1.98145,1.98225,1.98145,1.98185,129700000.0
2007-12-24 13:25:00,1.98195,1.98195,1.98165,1.98175,64900000.0
2007-12-24 13:26:00,1.98175,1.98175,1.98165,1.98165,32600000.0
2007-12-24 13:27:00,1.98165,1.9817,1.9816,1.9817,44200000.0
2007-12-24 13:28:00,1.9817,1.98175,1.9816,1.98175,19200000.0
2007-12-24 13:29:00,1.98175,1.98175,1.9816,1.98175,44700000.0
2007-12-24 13:30:00,1.98175,1.98175,1.9816,1.9816,59300000.0
2007-12-24 13:31:00,1.98165,1.98175,1.98165,1.98165,55200000.0
2007-12-24 13:32:00,1.98165,1.98185,1.98165,1.98185,132399999.0
2007-12-24 13:33:00,1.98185,1.98185,1.9816,1.9816,157100000.0
2007-12-24 13:34:00,1.98165,1.98185,1.98165,1.98165,61300000.0
2007-12-24 13:35:00,1.98165,1.98175,1.98145,1.98155,224700000.0
2007-12-24 13:36:00,1.9815,1.9816,1.98145,1.9816,221700000.0
2007-12-24 13:37:00,1.9816,1.98185,1.9816,1.98185,68300000.0
2007-12-24 13:38:00,1.98175,1.98175,1.98165,1.98175,146000000.0
2007-12-24 13:39:00,1.98175,1.98175,1.98105,1.9811,270300001.0
2007-12-24 13:40:00,1.9811,1.98135,1.98095,1.98095,143900000.0
2007-12-24 13:41:00,1.9812,1.98135,1.98095,1.98135,28900000.0
2007-12-24 13:42:00,1.98135,1.98135,1.98085,1.98085,117800000.0
2007-12-24 13:43:00,1.98085,1.98085,1.98045,1.98045,161900000.0
2007-12-24 13:44:00,1.98045,1.98075,1.98045,1.98065,127200000.0
2007-12-24 13:45:00,1.98055,1.98115,1.98045,1.981,104300000.0
2007-12-24 13:46:00,1.98105,1.98185,1.98105,1.9816,455000000.0
2007-12-24 13:47:00,1.98165,1.98215,1.98135,1.98215,411300002.0
2007-12-24 13:48:00,1.98215,1.98255,1.98215,1.98235,270300000.0
2007-12-24 13:49:00,1.98235,1.98265,1.98235,1.98255,168100000.0
2007-12-24 13:50:00,1.98255,1.98275,1.9825,1.9826,191100000.0
2007-12-24 13:51:00,1.9826,1.98265,1.9825,1.98255,99800000.0
2007-12-24 13:52:00,1.98255,1.98265,1.98255,1.98255,59200000.0
2007-12-24 13:53:00,1.98255,1.98265,1.98255,1.98255,57200000.0
2007-12-24 13:54:00,1.98255,1.98265,1.98255,1.98265,39000000.0
2007-12-24 13:55:00,1.98265,1.98265,1.98255,1.98255,66400000.0
2007-12-24 13:56:00,1.98255,1.98265,1.98215,1.98215,123200000.0
2007-12-24 13:57:00,1.98215,1.98215,1.98175,1.98175,235599999.0
2007-12-24 13:58:00,1.98175,1.98175,1.98155,1.9817,102400000.0
2007-12-24 13:59:00,1.9816,1.98165,1.98045,1.98055,444900000.0
2007-12-24 14:00:00,1.98055,1.9816,1.98045,1.98105,377400001.0
2007-12-24 14:01:00,1.9812,1.9812,1.98075,1.981,109100000.0
2007-12-24 14:02:00,1.98105,1.98105,1.98045,1.98055,289600003.0
2007-12-24 14:03:00,1.98055,1.98075,1.98055,1.98075,86200000.0
2007-12-24 14:04:00,1.98075,1.98075,1.98065,1.98075,70699999.0
2007-12-24 14:05:00,1.98075,1.98085,1.9805,1.98055,83700000.0
2007-12-24 14:06:00,1.9805,1.98055,1.9804,1.9804,62600000.0
2007-12-24 14:07:00,1.9804,1.9805,1.98035,1.9804,77800000.0
2007-12-24 14:08:00,1.9804,1.98055,1.98035,1.98045,91700000.0
2007-12-24 14:09:00,1.98045,1.98075,1.98035,1.98045,233200000.0
2007-12-24 14:10:00,1.9804,1.98075,1.9804,1.98075,69175000.0
2007-12-24 14:11:00,1.98075,1.98075,1.98045,1.98055,66725001.0
2007-12-24 14:12:00,1.98055,1.98095,1.98055,1.98065,124500000.0
2007-12-24 14:13:00,1.98065,1.98095,1.98065,1.98095,108900000.0
2007-12-24 14:14:00,1.98095,1.98095,1.98085,1.98095,121200000.0
2007-12-24 14:15:00,1.98095,1.98095,1.98085,1.98085,106700000.0
2007-12-24 14:16:00,1.98085,1.98095,1.98055,1.98065,74200000.0
2007-12-24 14:17:00,1.98065,1.98075,1.98025,1.98035,143700000.0
2007-12-24 14:18:00,1.98035,1.98065,1.98035,1.98065,32900000.0
2007-12-24 14:19:00,1.98065,1.98065,1.98025,1.98045,202650000.0
2007-12-24 14:20:00,1.98045,1.98045,1.9803,1.98035,70400000.0
2007-12-24 14:21:00,1.98035,1.9805,1.98035,1.98035,136300000.0
2007-12-24 14:22:00,1.98035,1.98055,1.98025,1.9805,65900000.0
2007-12-24 14:23:00,1.98065,1.98105,1.98065,1.98075,82800000.0
2007-12-24 14:24:00,1.98075,1.98105,1.9807,1.98095,130100000.0
2007-12-24 14:25:00,1.9809,1.98095,1.9807,1.98085,125300000.0
2007-12-24 14:26:00,1.98085,1.98095,1.98075,1.98085,100400000.0
2007-12-24 14:27:00,1.98085,1.98105,1.9807,1.9807,77500000.0
2007-12-24 14:28:00,1.9807,1.98075,1.98045,1.98065,225400000.0
2007-12-24 14:29:00,1.98065,1.98095,1.98065,1.98075,257400000.0
2007-12-24 14:30:00,1.98075,1.98075,1.9805,1.9805,151200000.0
2007-12-24 14:31:00,1.9805,1.98055,1.98025,1.98035,131400000.0
2007-12-24 14:32:00,1.98035,1.98055,1.98,1.98055,148600000.0
2007-12-24 14:33:00,1.98055,1.98055,1.98015,1.98015,83800000.0
2007-12-24 14:34:00,1.98015,1.98015,1.98,1.9801,104100000.0
2007-12-24 14:35:00,1.9801,1.9803,1.98005,1.9803,80600000.0
2007-12-24 14:36:00,1.9803,1.98035,1.9803,1.98035,40800000.0
2007-12-24 14:37:00,1.98035,1.9805,1.98035,1.98035,55900000.0
2007-12-24 14:38:00,1.98035,1.9806,1.98025,1.9804,174400000.0
2007-12-24 14:39:00,1.9804,1.9805,1.9804,1.9804,28000000.0
2007-12-24 14:40:00,1.9803,1.9806,1.9803,1.9806,11500000.0
2007-12-24 14:41:00,1.9806,1.9806,1.98025,1.98055,75600000.0
2007-12-24 14:42:00,1.98055,1.9806,1.98025,1.98055,73700000.0
2007-12-24 14:43:00,1.98055,1.98065,1.98045,1.9805,52300000.0
2007-12-24 14:44:00,1.9805,1.9805,1.9805,1.9805,32000000.0
2007-12-24 14:45:00,1.9805,1.9805,1.9805,1.9805,3600000.0
2007-12-24 14:46:00,1.9806,1.9806,1.98045,1.9805,61800000.0
2007-12-24 14:47:00,1.9805,1.9805,1.98035,1.9805,123600000.0
2007-12-24 14:48:00,1.9805,1.9807,1.9805,1.9807,2300000.0
2007-12-24 14:49:00,1.9807,1.9807,1.9807,1.9807,1000000.0
2007-12-24 14:50:00,1.9807,1.9807,1.98015,1.98015,333300002.0
2007-12-24 14:51:00,1.98015,1.98035,1.98015,1.98025,230800000.0
2007-12-24 14:52:00,1.98025,1.9805,1.98025,1.98025,41000000.0
2007-12-24 14:53:00,1.98025,1.9805,1.9802,1.9802,54100000.0
2007-12-24 14:54:00,1.9802,1.98035,1.98015,1.9803,167600000.0
2007-12-24 14:55:00,1.98025,1.98035,1.98015,1.98035,182100004.0
2007-12-24 14:56:00,1.98035,1.98035,1.98015,1.98025,38600000.0
2007-12-24 14:57:00,1.98025,1.98035,1.98005,1.98015,17700000.0
2007-12-24 14:58:00,1.98015,1.98015,1.98015,1.98015,48000000.0
2007-12-24 14:59:00,1.98015,1.98015,1.98,1.98005,82400000.0
2007-12-24 15:00:00,1.98005,1.98015,1.97995,1.98015,80600000.0
2007-12-24 15:01:00,1.98015,1.9802,1.97995,1.97995,11800000.0
2007-12-24 15:02:00,1.98,1.98035,1.9799,1.98035,304600002.0
2007-12-24 15:03:00,1.98035,1.9804,1.9802,1.9802,122300000.0
2007-12-24 15:04:00,1.98025,1.9803,1.98005,1.98005,197600000.0
2007-12-24 15:05:00,1.98025,1.98035,1.98,1.98015,117600000.0
2007-12-24 15:06:00,1.98015,1.98015,1.98005,1.9801,188200003.0
2007-12-24 15:07:00,1.98015,1.9804,1.97995,1.98005,217200001.0
2007-12-24 15:08:00,1.98005,1.98025,1.97995,1.9801,268500000.0
2007-12-24 15:09:00,1.9801,1.9802,1.98005,1.9801,159200000.0
2007-12-24 15:10:00,1.98015,1.9802,1.98,1.98015,127800000.0
2007-12-24 15:11:00,1.98015,1.98025,1.98015,1.98025,70000000.0
2007-12-24 15:12:00,1.98025,1.9803,1.98015,1.98015,142400000.0
2007-12-24 15:13:00,1.98015,1.98045,1.98015,1.9804,190200000.0
2007-12-24 15:14:00,1.98045,1.98045,1.98025,1.98035,459500001.0
2007-12-24 15:15:00,1.98035,1.98035,1.98015,1.98025,281299998.0
2007-12-24 15:16:00,1.98025,1.9803,1.9802,1.9803,32000000.0
2007-12-24 15:17:00,1.9803,1.9803,1.9801,1.98015,307299997.0
2007-12-24 15:18:00,1.98015,1.9802,1.9801,1.9802,48700000.0
2007-12-24 15:19:00,1.9802,1.9802,1.9802,1.9802,34400000.0
2007-12-24 15:20:00,1.98015,1.9802,1.98,1.98015,265400000.0
2007-12-24 15:21:00,1.98015,1.98015,1.98005,1.98005,162900000.0
2007-12-24 15:22:00,1.98005,1.98005,1.98,1.98,139200000.0
2007-12-24 15:23:00,1.98,1.9802,1.97995,1.98005,141200000.0
2007-12-24 15:24:00,1.98005,1.98005,1.98005,1.98005,29600000.0
2007-12-24 15:25:00,1.98005,1.9801,1.97995,1.98,103000000.0
2007-12-24 15:26:00,1.98005,1.9801,1.98,1.9801,36400000.0
2007-12-24 15:27:00,1.9802,1.9802,1.98015,1.98015,29600000.0
2007-12-24 15:28:00,1.9801,1.9803,1.98005,1.98015,49000000.0
2007-12-24 15:29:00,1.98005,1.98025,1.98,1.98025,144500000.0
2007-12-24 15:30:00,1.98025,1.98055,1.98015,1.98015,99600000.0
2007-12-24 15:31:00,1.98025,1.98055,1.98025,1.98055,80400000.0
2007-12-24 15:32:00,1.98055,1.98055,1.98015,1.9802,67500000.0
2007-12-24 15:33:00,1.9802,1.9803,1.98015,1.98015,58400000.0
2007-12-24 15:34:00,1.9802,1.9804,1.9802,1.98035,7300000.0
2007-12-24 15:35:00,1.98035,1.98035,1.98015,1.9802,22200000.0
2007-12-24 15:36:00,1.9802,1.9802,1.9799,1.9799,35700000.0
2007-12-24 15:37:00,1.9799,1.98005,1.9799,1.97995,50100000.0
2007-12-24 15:38:00,1.9799,1.97995,1.9797,1.9798,115500000.0
2007-12-24 15:39:00,1.97975,1.9799,1.97955,1.97965,249100000.0
2007-12-24 15:40:00,1.97965,1.97975,1.97925,1.97925,187300000.0
2007-12-24 15:41:00,1.97925,1.9793,1.97825,1.97825,822599999.0
2007-12-24 15:42:00,1.97825,1.9784,1.97765,1.97765,569999999.0
2007-12-24 15:43:00,1.97765,1.9777,1.9767,1.97685,714799999.0
2007-12-24 15:44:00,1.97685,1.97695,1.97595,1.97675,273900000.0
2007-12-24 15:45:00,1.9767,1.97715,1.9766,1.97705,242200000.0
2007-12-24 15:46:00,1.97705,1.9776,1.97675,1.9774,316400000.0
2007-12-24 15:47:00,1.97735,1.97745,1.977,1.97715,289700001.0
2007-12-24 15:48:00,1.97715,1.9777,1.97695,1.97745,214999999.0
2007-12-24 15:49:00,1.97755,1.97785,1.97755,1.9778,79600000.0
2007-12-24 15:50:00,1.9778,1.97785,1.97765,1.97785,80600000.0
2007-12-24 15:51:00,1.97785,1.97785,1.97775,1.97775,13800000.0
2007-12-24 15:52:00,1.97775,1.97775,1.9777,1.97775,19300000.0
2007-12-24 15:53:00,1.97775,1.97775,1.97705,1.97735,76000000.0
2007-12-24 15:54:00,1.97735,1.97765,1.97675,1.97675,192800000.0
2007-12-24 15:55:00,1.97675,1.977,1.9766,1.9766,151199999.0
2007-12-24 15:56:00,1.97665,1.9769,1.97655,1.9766,81100000.0
2007-12-24 15:57:00,1.9766,1.97735,1.9766,1.9772,140000000.0
2007-12-24 15:58:00,1.9772,1.97725,1.9771,1.9772,65800000.0
2007-12-24 15:59:00,1.9772,1.9773,1.97715,1.9772,7600000.0
2007-12-24 16:00:00,1.9772,1.9773,1.9771,1.97725,64200000.0
2007-12-24 16:01:00,1.97725,1.9774,1.9771,1.97715,82900000.0
2007-12-24 16:02:00,1.97715,1.9773,1.97715,1.9773,32700000.0
2007-12-24 16:03:00,1.97725,1.97725,1.9772,1.97725,44200000.0
2007-12-24 16:04:00,1.97725,1.97735,1.9772,1.97735,25600000.0
2007-12-24 16:05:00,1.97735,1.97745,1.9773,1.9773,23600000.0
2007-12-24 16:06:00,1.9773,1.97745,1.97705,1.97715,114200000.0
2007-12-24 16:07:00,1.97715,1.9772,1.97655,1.97705,194000004.0
2007-12-24 16:08:00,1.97705,1.97735,1.9769,1.9769,43800000.0
2007-12-24 16:09:00,1.97685,1.97705,1.97685,1.97695,72199999.0
2007-12-24 16:10:00,1.97695,1.9771,1.9768,1.9768,126199999.0
2007-12-24 16:11:00,1.97685,1.97695,1.9768,1.97685,35000000.0
2007-12-24 16:12:00,1.97685,1.97685,1.9768,1.9768,16600000.0
2007-12-24 16:13:00,1.9768,1.977,1.9768,1.9768,91200000.0
2007-12-24 16:14:00,1.9768,1.97695,1.97665,1.97695,54400000.0
2007-12-24 16:15:00,1.97705,1.97735,1.97685,1.977,87300000.0
2007-12-24 16:16:00,1.977,1.9771,1.97695,1.977,10600000.0
2007-12-24 16:17:00,1.977,1.97705,1.97695,1.97705,25700000.0
2007-12-24 16:18:00,1.97705,1.97705,1.97695,1.977,27000000.0
2007-12-24 16:19:00,1.977,1.97715,1.97695,1.977,40200000.0
2007-12-24 16:20:00,1.977,1.9771,1.97695,1.9771,26000000.0
2007-12-24 16:21:00,1.9771,1.97725,1.97705,1.9772,22000000.0
2007-12-24 16:22:00,1.9772,1.9772,1.97705,1.97705,117200000.0
2007-12-24 16:23:00,1.97705,1.97705,1.97705,1.97705,10200000.0
2007-12-24 16:24:00,1.97705,1.97715,1.97675,1.97685,98000000.0
2007-12-24 16:25:00,1.97685,1.9772,1.97675,1.977,132000000.0
2007-12-24 16:26:00,1.97695,1.97725,1.97675,1.97715,156400000.0
2007-12-24 16:27:00,1.97715,1.97745,1.97705,1.97725,19700000.0
2007-12-24 16:28:00,1.97725,1.97745,1.97695,1.97745,110900000.0
2007-12-24 16:29:00,1.97745,1.97745,1.97735,1.9774,42600000.0
2007-12-24 16:30:00,1.97755,1.97855,1.97755,1.9785,139300000.0
2007-12-24 16:31:00,1.97845,1.9785,1.97765,1.9779,147500000.0
2007-12-24 16:32:00,1.97795,1.97815,1.97715,1.97715,206000000.0
2007-12-24 16:33:00,1.97715,1.97765,1.977,1.97755,175500000.0
2007-12-24 16:34:00,1.97755,1.97815,1.97755,1.97795,133900000.0
2007-12-24 16:35:00,1.97795,1.97795,1.97725,1.97735,173000000.0
2007-12-24 16:36:00,1.97735,1.97735,1.9772,1.9772,14400000.0
2007-12-24 16:37:00,1.9772,1.9774,1.977,1.97715,118500000.0
2007-12-24 16:38:00,1.97715,1.97715,1.97705,1.97705,28300000.0
2007-12-24 16:39:00,1.9771,1.9771,1.97695,1.97705,71800000.0
2007-12-24 16:40:00,1.9771,1.9771,1.977,1.97705,77900002.0
2007-12-24 16:41:00,1.97705,1.9771,1.977,1.977,26400000.0
2007-12-24 16:42:00,1.977,1.9772,1.977,1.9771,50000000.0
2007-12-24 16:43:00,1.9772,1.97745,1.9771,1.9774,46100000.0
2007-12-24 16:44:00,1.9774,1.97745,1.9774,1.97745,17800000.0
2007-12-24 16:45:00,1.9774,1.9774,1.9771,1.9771,130300000.0
2007-12-24 16:46:00,1.9771,1.97745,1.9771,1.9773,236600000.0
2007-12-24 16:47:00,1.9773,1.9775,1.9773,1.97745,92600000.0
2007-12-24 16:48:00,1.97745,1.97765,1.97735,1.97765,65800000.0
2007-12-24 16:49:00,1.97765,1.9781,1.9775,1.97805,154900000.0
2007-12-24 16:50:00,1.978,1.97835,1.97795,1.9783,125200000.0
2007-12-24 16:51:00,1.9783,1.9784,1.97815,1.97825,114400000.0
2007-12-24 16:52:00,1.97825,1.97835,1.97805,1.97835,120800000.0
2007-12-24 16:53:00,1.9784,1.9784,1.9783,1.9783,10800000.0
2007-12-24 16:54:00,1.9783,1.97835,1.97815,1.97835,105900000.0
2007-12-24 16:55:00,1.97835,1.97885,1.97825,1.97845,144980000.0
2007-12-24 16:56:00,1.97845,1.97855,1.97805,1.9781,281000000.0
2007-12-24 16:57:00,1.9781,1.97825,1.97795,1.9782,185800000.0
2007-12-24 16:58:00,1.9782,1.97825,1.9781,1.9782,222699999.0
2007-12-24 16:59:00,1.9782,1.9783,1.97775,1.97775,224200000.0
2007-12-24 17:00:00,1.97775,1.97785,1.97735,1.97745,202500000.0
2007-12-24 17:01:00,1.97745,1.97765,1.97745,1.97755,33700000.0
2007-12-24 17:02:00,1.97755,1.97775,1.97755,1.97755,45500000.0
2007-12-24 17:03:00,1.97755,1.97795,1.97755,1.9777,345699997.0
2007-12-24 17:04:00,1.97775,1.97795,1.97755,1.97765,188100000.0
2007-12-24 17:05:00,1.97765,1.97785,1.97765,1.97765,84000000.0
2007-12-24 17:06:00,1.97765,1.9777,1.97765,1.9777,106000000.0
2007-12-24 17:07:00,1.9777,1.9777,1.9775,1.9775,58800000.0
2007-12-24 17:08:00,1.9775,1.97765,1.9775,1.97765,26700000.0
2007-12-24 17:09:00,1.97765,1.97765,1.97755,1.97755,14000000.0
2007-12-24 17:10:00,1.97755,1.97755,1.97735,1.97735,46900000.0
2007-12-24 17:11:00,1.97735,1.9774,1.97735,1.9774,12100000.0
2007-12-24 17:12:00,1.9774,1.9774,1.97675,1.97675,112200002.0
2007-12-24 17:13:00,1.97705,1.97705,1.9765,1.97665,142925400.0
2007-12-24 17:14:00,1.97665,1.9768,1.97625,1.97625,139800000.0
2007-12-24 17:15:00,1.97625,1.97645,1.97605,1.97645,122300000.0
2007-12-24 17:16:00,1.97635,1.97655,1.97615,1.97655,108000000.0
2007-12-24 17:17:00,1.97655,1.9766,1.97645,1.97655,82500000.0
2007-12-24 17:18:00,1.97655,1.9768,1.97655,1.97675,112800000.0
2007-12-24 17:19:00,1.97675,1.9768,1.9765,1.97665,183099999.0
2007-12-24 17:20:00,1.97665,1.97695,1.97655,1.9768,280999999.0
2007-12-24 17:21:00,1.97675,1.97705,1.97675,1.97705,142400000.0
2007-12-24 17:22:00,1.97705,1.9772,1.97675,1.97675,212500000.0
2007-12-24 17:23:00,1.9768,1.9769,1.9768,1.9769,80400000.0
2007-12-24 17:24:00,1.97675,1.97715,1.9766,1.9771,272900001.0
2007-12-24 17:25:00,1.97715,1.97715,1.97695,1.9771,65900000.0
2007-12-24 17:26:00,1.9771,1.9771,1.97665,1.97685,179799999.0
2007-12-24 17:27:00,1.97685,1.97715,1.97675,1.9771,178500000.0
2007-12-24 17:28:00,1.97705,1.9771,1.97685,1.97705,226900002.0
2007-12-24 17:29:00,1.97705,1.97705,1.97705,1.97705,4800000.0
2007-12-24 17:30:00,1.977,1.97705,1.977,1.97705,19200000.0
2007-12-24 17:31:00,1.97705,1.9772,1.977,1.977,80800000.0
2007-12-24 17:32:00,1.977,1.97705,1.977,1.97705,19700000.0
2007-12-24 17:33:00,1.977,1.9771,1.977,1.97705,82400000.0
2007-12-24 17:34:00,1.977,1.97705,1.9769,1.97705,39200000.0
2007-12-24 17:35:00,1.97705,1.97705,1.97695,1.97695,17200000.0
2007-12-24 17:36:00,1.977,1.97705,1.9768,1.97695,71600000.0
2007-12-24 17:37:00,1.977,1.97705,1.977,1.97705,16200000.0
2007-12-24 17:38:00,1.977,1.97705,1.977,1.97705,7600000.0
2007-12-24 17:39:00,1.977,1.977,1.977,1.977,15200000.0
2007-12-24 17:40:00,1.97695,1.97695,1.97685,1.97685,68900000.0
2007-12-24 17:41:00,1.9769,1.9769,1.97685,1.97685,25800000.0
2007-12-24 17:42:00,1.97685,1.9769,1.9767,1.9767,32100000.0
2007-12-24 17:43:00,1.9767,1.9767,1.97645,1.97645,77400000.0
2007-12-24 17:44:00,1.97645,1.97675,1.97645,1.97675,65099999.0
2007-12-24 17:45:00,1.97675,1.9768,1.97665,1.97665,45500000.0
2007-12-24 17:46:00,1.97665,1.97665,1.9766,1.9766,3600000.0
2007-12-24 17:47:00,1.9766,1.9766,1.97655,1.9766,4900000.0
2007-12-24 17:48:00,1.9766,1.9766,1.97655,1.97655,37500000.0
2007-12-24 17:49:00,1.97655,1.97655,1.97645,1.97645,9800000.0
2007-12-24 17:50:00,1.97645,1.97645,1.97645,1.97645,22400000.0
2007-12-24 17:51:00,1.9765,1.97655,1.97645,1.97655,105800000.0
2007-12-24 17:52:00,1.97655,1.97655,1.97645,1.97645,89900000.0
2007-12-24 17:53:00,1.97655,1.97665,1.9764,1.9764,101100000.0
2007-12-24 17:54:00,1.9765,1.97655,1.97605,1.97605,113000000.0
2007-12-24 17:55:00,1.97605,1.97605,1.97535,1.97585,445100001.0
2007-12-24 17:56:00,1.9759,1.97615,1.9757,1.9757,106100000.0
2007-12-24 17:57:00,1.9757,1.97585,1.9757,1.97575,94200000.0
2007-12-24 17:58:00,1.97575,1.9758,1.9756,1.97565,168000000.0
2007-12-24 17:59:00,1.9757,1.9765,1.9757,1.9765,171900000.0
2007-12-24 18:00:00,1.9765,1.97665,1.9761,1.97635,318400000.0
2007-12-24 18:01:00,1.97635,1.97635,1.97575,1.9762,197700000.0
2007-12-24 18:02:00,1.9762,1.9763,1.97615,1.97615,85300000.0
2007-12-24 18:03:00,1.97615,1.9762,1.97615,1.9762,30300000.0
2007-12-24 18:04:00,1.97625,1.9763,1.97625,1.97625,24400000.0
2007-12-24 18:05:00,1.97625,1.97635,1.97615,1.97635,11600000.0
2007-12-24 18:06:00,1.9764,1.9764,1.97635,1.97635,18200000.0
2007-12-24 18:07:00,1.97635,1.97635,1.9762,1.9762,165700000.0
2007-12-24 18:08:00,1.97625,1.97635,1.9762,1.97635,50200000.0
2007-12-24 18:09:00,1.9763,1.9764,1.97625,1.9764,86700000.0
2007-12-24 18:10:00,1.9764,1.9764,1.9763,1.97635,49200000.0
2007-12-24 18:11:00,1.97635,1.9764,1.97635,1.9764,21300000.0
2007-12-24 18:12:00,1.9764,1.9764,1.97635,1.97635,22700000.0
2007-12-24 18:13:00,1.97635,1.9764,1.97635,1.97635,7000000.0
2007-12-24 18:14:00,1.9764,1.9764,1.97635,1.97635,8500000.0
2007-12-24 18:15:00,1.97635,1.9764,1.97635,1.9764,41900000.0
2007-12-24 18:16:00,1.97645,1.97665,1.97645,1.9766,46200000.0
2007-12-24 18:17:00,1.9766,1.9766,1.97655,1.97655,13700000.0
2007-12-24 18:18:00,1.97655,1.97655,1.97645,1.9765,19600000.0
2007-12-24 18:19:00,1.9765,1.9765,1.97645,1.97645,6600000.0
2007-12-24 18:20:00,1.97645,1.97655,1.97645,1.97645,150300000.0
2007-12-24 18:21:00,1.9765,1.97655,1.97615,1.97615,77700000.0
2007-12-24 18:22:00,1.97615,1.97625,1.97605,1.97625,42100000.0
2007-12-24 18:23:00,1.97615,1.97655,1.97555,1.9756,288600004.0
2007-12-24 18:24:00,1.97555,1.97605,1.97555,1.97595,225100000.0
2007-12-24 18:25:00,1.97595,1.97595,1.97565,1.97585,362200003.0
2007-12-24 18:26:00,1.97585,1.976,1.97575,1.9759,172900000.0
2007-12-24 18:27:00,1.97595,1.97635,1.9759,1.9762,128700000.0
2007-12-24 18:28:00,1.9762,1.97675,1.9761,1.97675,299500000.0
2007-12-24 18:29:00,1.97665,1.97725,1.97665,1.97725,280300000.0
2007-12-24 18:30:00,1.97725,1.97765,1.97635,1.97745,419300008.0
2007-12-24 18:31:00,1.97745,1.97755,1.97715,1.9774,269099996.0
2007-12-24 18:32:00,1.97735,1.9776,1.97735,1.9775,426000002.0
2007-12-24 18:33:00,1.9775,1.97775,1.97745,1.9776,106800001.0
2007-12-24 18:34:00,1.97765,1.9777,1.97725,1.97735,169200000.0
2007-12-24 18:35:00,1.97725,1.97765,1.97725,1.97735,249900000.0
2007-12-24 18:36:00,1.97735,1.9774,1.97735,1.9774,32800000.0
2007-12-24 18:37:00,1.9774,1.9776,1.9774,1.9774,138400000.0
2007-12-24 18:38:00,1.9774,1.9776,1.9774,1.97745,140800000.0
2007-12-24 18:39:00,1.9775,1.97755,1.97745,1.97745,74900000.0
2007-12-24 18:40:00,1.97745,1.9775,1.97725,1.97745,108800000.0
2007-12-24 18:41:00,1.97745,1.97745,1.97675,1.97675,172700000.0
2007-12-24 18:42:00,1.97675,1.97725,1.97675,1.97725,120700000.0
2007-12-24 18:43:00,1.97725,1.97725,1.97715,1.97715,10800000.0
2007-12-24 18:44:00,1.97715,1.9773,1.97715,1.9773,32800000.0
2007-12-24 18:45:00,1.9773,1.9773,1.9771,1.97715,63000000.0
2007-12-24 18:46:00,1.97715,1.97745,1.9771,1.97745,94000000.0
2007-12-24 18:47:00,1.97745,1.9775,1.97745,1.97745,75800000.0
2007-12-24 18:48:00,1.97745,1.97765,1.97745,1.97755,68600000.0
2007-12-24 18:49:00,1.97755,1.97765,1.97755,1.9776,45000000.0
2007-12-24 18:50:00,1.97765,1.9779,1.9776,1.97765,99100000.0
2007-12-24 18:51:00,1.97765,1.97765,1.9776,1.9776,75600000.0
2007-12-24 18:52:00,1.9776,1.9776,1.97735,1.97735,117300000.0
2007-12-24 18:53:00,1.97735,1.97735,1.97715,1.97725,122200000.0
2007-12-24 18:54:00,1.97725,1.97725,1.97725,1.97725,41600000.0
2007-12-24 18:55:00,1.97725,1.9776,1.97725,1.97745,75000000.0
2007-12-24 18:56:00,1.97745,1.97745,1.97745,1.97745,90300000.0
2007-12-24 18:57:00,1.97745,1.97745,1.97735,1.97745,149200000.0
2007-12-24 18:58:00,1.97745,1.97755,1.97735,1.97745,162800002.0
2007-12-24 18:59:00,1.97745,1.9776,1.9771,1.9771,164500000.0
2007-12-24 19:00:00,1.9771,1.97715,1.9771,1.97715,76100000.0
2007-12-24 19:01:00,1.97698,1.97698,1.97685,1.97696,5800000.0
2007-12-24 19:02:00,1.97677,1.97698,1.97675,1.97682,83600000.0
2007-12-24 19:03:00,1.97682,1.97687,1.97663,1.97663,216000000.0
2007-12-24 19:04:00,1.97689,1.97715,1.97687,1.97707,300900000.0
2007-12-24 19:05:00,1.97695,1.97724,1.97688,1.97709,181900000.0
2007-12-24 19:06:00,1.97696,1.97736,1.97696,1.97704,323200000.0
2007-12-24 19:07:00,1.97693,1.97751,1.97692,1.97727,452800001.0
2007-12-24 19:08:00,1.97726,1.97748,1.9772,1.97722,303100000.0
2007-12-24 19:09:00,1.97733,1.97754,1.97698,1.97717,358300000.0
2007-12-24 19:10:00,1.97715,1.97716,1.9769,1.97702,292000000.0
2007-12-24 19:11:00,1.97726,1.97726,1.97696,1.97704,213200000.0
2007-12-24 19:12:00,1.97695,1.97719,1.97695,1.97714,425100000.0
2007-12-24 19:13:00,1.97728,1.97774,1.97714,1.97735,597400000.0
2007-12-24 19:14:00,1.97704,1.97739,1.97704,1.97739,12900000.0
2007-12-24 19:15:00,1.97736,1.97746,1.97736,1.97743,18300000.0
2007-12-24 19:16:00,1.97746,1.97763,1.97739,1.97748,224600000.0
2007-12-24 19:17:00,1.97744,1.97765,1.97734,1.97743,107800001.0
2007-12-24 19:18:00,1.97744,1.97762,1.97733,1.97749,389900000.0
2007-12-24 19:19:00,1.9773,1.97742,1.97717,1.9774,259300000.0
2007-12-24 19:20:00,1.97729,1.97736,1.97698,1.97698,18500000.0
2007-12-24 19:21:00,1.97723,1.97739,1.97707,1.97707,346800001.0
2007-12-24 19:22:00,1.97713,1.97718,1.97672,1.97683,82700000.0
2007-12-24 19:23:00,1.97705,1.97706,1.97677,1.97677,213900000.0
2007-12-24 19:24:00,1.97688,1.97699,1.97681,1.97699,255700000.0
2007-12-24 19:25:00,1.9769,1.97705,1.9768,1.97697,134500000.0
2007-12-24 19:26:00,1.97703,1.97727,1.97695,1.97695,12200000.0
2007-12-24 19:27:00,1.97707,1.97721,1.97696,1.97713,310000000.0
2007-12-24 19:28:00,1.97688,1.9771,1.97666,1.97666,436900001.0
2007-12-24 19:29:00,1.97655,1.97677,1.97609,1.97611,435000000.0
2007-12-24 19:30:00,1.9763,1.97658,1.9761,1.97637,182400000.0
2007-12-24 19:31:00,1.97628,1.97651,1.97579,1.97651,365100001.0
2007-12-24 19:32:00,1.9765,1.97656,1.97615,1.97628,232800001.0
2007-12-24 19:33:00,1.97629,1.9764,1.97614,1.9762,194300000.0
2007-12-24 19:34:00,1.97642,1.9767,1.9764,1.9767,28100000.0
2007-12-24 19:35:00,1.97657,1.97687,1.97653,1.97685,421999999.0
2007-12-24 19:36:00,1.9768,1.9769,1.97636,1.9767,463499999.0
2007-12-24 19:37:00,1.97684,1.97697,1.97669,1.97678,168400000.0
2007-12-24 19:38:00,1.97663,1.97689,1.97663,1.97668,401800003.0
2007-12-24 19:39:00,1.97671,1.97701,1.97651,1.97699,390900001.0
2007-12-24 19:40:00,1.977,1.977,1.97679,1.97686,223700000.0
2007-12-24 19:41:00,1.977,1.97709,1.9767,1.97709,398800001.0
2007-12-24 19:42:00,1.97712,1.97712,1.97693,1.97702,167100000.0
2007-12-24 19:43:00,1.97709,1.97752,1.97692,1.97727,342000000.0
2007-12-24 19:44:00,1.97732,1.9775,1.97703,1.97725,274800001.0
2007-12-24 19:45:00,1.97718,1.97737,1.97702,1.97731,309900000.0
2007-12-24 19:46:00,1.97713,1.97725,1.97699,1.97708,338800000.0
2007-12-24 19:47:00,1.97704,1.97716,1.97698,1.97702,282300000.0
2007-12-24 19:48:00,1.97713,1.97713,1.97632,1.97641,267900000.0
2007-12-24 19:49:00,1.97628,1.97673,1.97628,1.97634,319700000.0
2007-12-24 19:50:00,1.9764,1.97664,1.97611,1.97629,364100000.0
2007-12-24 19:51:00,1.9762,1.97637,1.97596,1.97616,370600000.0
2007-12-24 19:52:00,1.97616,1.97622,1.97596,1.97607,451800001.0
2007-12-24 19:53:00,1.97599,1.97639,1.97591,1.97591,239200000.0
2007-12-24 19:54:00,1.97624,1.97655,1.97587,1.97624,341400001.0
2007-12-24 19:55:00,1.97626,1.97654,1.97623,1.97639,353800001.0
2007-12-24 19:56:00,1.97642,1.97661,1.97623,1.97623,23300000.0
2007-12-24 19:57:00,1.97623,1.97668,1.97623,1.9764,275700001.0
2007-12-24 19:58:00,1.9765,1.97671,1.97626,1.97633,331300000.0
2007-12-24 19:59:00,1.97642,1.9765,1.97613,1.97645,426000002.0
2007-12-24 20:00:00,1.97644,1.9766,1.97613,1.97631,62100000.0
2007-12-24 20:01:00,1.97597,1.9762,1.97597,1.976,17500000.0
2007-12-24 20:02:00,1.97613,1.97628,1.976,1.97603,114700000.0
2007-12-24 20:03:00,1.97631,1.97702,1.97621,1.97637,229800000.0
2007-12-24 20:04:00,1.97615,1.97648,1.97604,1.9764,324100000.0
2007-12-24 20:05:00,1.97636,1.97636,1.97611,1.97611,99300000.0
2007-12-24 20:06:00,1.97624,1.97624,1.97568,1.97577,350700001.0
2007-12-24 20:07:00,1.97587,1.97626,1.97585,1.97618,402900001.0
2007-12-24 20:08:00,1.97609,1.97624,1.97581,1.97602,182600000.0
2007-12-24 20:09:00,1.97594,1.97613,1.97594,1.97606,172900000.0
2007-12-24 20:10:00,1.97601,1.97629,1.97591,1.97602,216300000.0
2007-12-24 20:11:00,1.976,1.97619,1.97598,1.97605,141500000.0
2007-12-24 20:12:00,1.97627,1.97628,1.97581,1.9759,166099999.0
2007-12-24 20:13:00,1.9759,1.97623,1.97589,1.97599,217800000.0
2007-12-24 20:14:00,1.97604,1.97635,1.97596,1.97635,211899999.0
2007-12-24 20:15:00,1.97611,1.97617,1.97569,1.97586,194700000.0
2007-12-24 20:16:00,1.97592,1.97611,1.97576,1.976,327000000.0
2007-12-24 20:17:00,1.97608,1.97625,1.97599,1.97601,210300000.0
2007-12-24 20:18:00,1.97596,1.97608,1.97563,1.97585,205800001.0
2007-12-24 20:19:00,1.97582,1.97606,1.97563,1.97571,159900000.0
2007-12-24 20:20:00,1.97585,1.97612,1.97581,1.97599,235900001.0
2007-12-24 20:21:00,1.97606,1.97612,1.97569,1.97592,236900000.0
2007-12-24 20:22:00,1.97576,1.97594,1.97548,1.97578,14600000.0
2007-12-24 20:23:00,1.97591,1.976,1.9757,1.97578,249400000.0
2007-12-24 20:24:00,1.97582,1.97603,1.97564,1.97571,318900001.0
2007-12-24 20:25:00,1.97583,1.97593,1.97569,1.97582,76500000.0
2007-12-24 20:26:00,1.97593,1.97609,1.97583,1.97598,312400000.0
2007-12-24 20:27:00,1.97596,1.97607,1.97576,1.97593,186300000.0
2007-12-24 20:28:00,1.97608,1.97608,1.97578,1.97598,218800001.0
2007-12-24 20:29:00,1.976,1.97623,1.97591,1.97623,219600001.0
2007-12-24 20:30:00,1.97615,1.97637,1.97615,1.97625,381700001.0
2007-12-24 20:31:00,1.97622,1.97638,1.97603,1.97622,200100000.0
2007-12-24 20:32:00,1.97633,1.97652,1.976,1.97619,213900001.0
2007-12-24 20:33:00,1.9763,1.97655,1.97609,1.97609,116700000.0
2007-12-24 20:34:00,1.97596,1.97614,1.97596,1.97596,210900001.0
2007-12-24 20:35:00,1.97615,1.9762,1.97594,1.97594,274300001.0
2007-12-24 20:36:00,1.97604,1.97628,1.97601,1.9762,473000005.0
2007-12-24 20:37:00,1.97623,1.97627,1.97594,1.97594,471499999.0
2007-12-24 20:38:00,1.97612,1.97642,1.9761,1.97628,206600000.0
2007-12-24 20:39:00,1.97634,1.97634,1.97611,1.97619,202700000.0
2007-12-24 20:40:00,1.97626,1.97633,1.97615,1.97633,347000000.0
2007-12-24 20:41:00,1.97635,1.97635,1.9763,1.97635,273100001.0
2007-12-24 20:42:00,1.97633,1.97633,1.97618,1.97624,393100000.0
2007-12-24 20:43:00,1.97635,1.97637,1.9763,1.97635,175700000.0
2007-12-24 20:44:00,1.97634,1.9764,1.97626,1.97627,251600001.0
2007-12-24 20:45:00,1.97624,1.97624,1.97598,1.97598,15600000.0
2007-12-24 20:46:00,1.97614,1.97637,1.97605,1.97622,152700000.0
2007-12-24 20:47:00,1.97623,1.9763,1.97619,1.97627,269800000.0
2007-12-24 20:48:00,1.97622,1.97632,1.97619,1.9763,216899999.0
2007-12-24 20:49:00,1.97623,1.97632,1.97618,1.97625,259700000.0
2007-12-24 20:50:00,1.97624,1.97637,1.97602,1.97624,31400000.0
2007-12-24 20:51:00,1.97625,1.97627,1.97576,1.97595,19200000.0
2007-12-24 20:52:00,1.97598,1.97602,1.97574,1.97575,209800001.0
2007-12-24 20:53:00,1.9759,1.97602,1.97574,1.97574,78700000.0
2007-12-24 20:54:00,1.97588,1.97611,1.97564,1.97599,237400000.0
2007-12-24 20:55:00,1.9759,1.976,1.97581,1.97582,258499999.0
2007-12-24 20:56:00,1.97581,1.97593,1.9758,1.97585,349400000.0
2007-12-24 20:57:00,1.97568,1.97598,1.97564,1.97598,9100000.0
2007-12-24 20:58:00,1.97561,1.97595,1.97561,1.97584,11900000.0
2007-12-24 20:59:00,1.9756,1.9756,1.97552,1.97552,1300000.0
2007-12-24 21:00:00,1.97555,1.97595,1.97555,1.97573,32700000.0
2007-12-24 21:01:00,1.97567,1.97573,1.97531,1.97547,8900000.0
2007-12-24 21:02:00,1.97552,1.97575,1.97552,1.97574,43500000.0
2007-12-24 21:03:00,1.97553,1.97627,1.97553,1.97609,19400000.0
2007-12-24 21:04:00,1.97627,1.97631,1.97596,1.97628,35000000.0
2007-12-24 21:05:00,1.97622,1.97646,1.97622,1.97627,29100000.0
2007-12-24 21:06:00,1.97626,1.97643,1.97605,1.9764,24000000.0
2007-12-24 21:07:00,1.97633,1.97633,1.97615,1.97615,8500000.0
2007-12-24 21:08:00,1.97642,1.97642,1.97597,1.97602,13300000.0
2007-12-24 21:09:00,1.97631,1.97631,1.97631,1.97631,16000000.0
2007-12-24 21:10:00,1.9765,1.9765,1.97635,1.97635,13800000.0
2007-12-24 21:11:00,1.97655,1.97655,1.97632,1.97632,16200000.0
2007-12-24 21:12:00,1.97629,1.97647,1.97608,1.97622,55800000.0
2007-12-24 21:13:00,1.97641,1.97647,1.9763,1.97639,6100000.0
2007-12-24 21:14:00,1.97649,1.97649,1.97614,1.97622,12100000.0
2007-12-24 21:15:00,1.97627,1.97627,1.97594,1.97618,3000000.0
2007-12-24 21:16:00,1.97643,1.97643,1.97635,1.97635,14200000.0
2007-12-24 21:17:00,1.9763,1.9763,1.97605,1.97605,1000000.0
2007-12-24 21:18:00,1.97617,1.97631,1.97605,1.97605,24600000.0
2007-12-24 21:19:00,1.97621,1.97629,1.97612,1.97625,5600000.0
2007-12-24 21:20:00,1.9763,1.9763,1.97602,1.97616,7700000.0
2007-12-24 21:21:00,1.97604,1.97612,1.97604,1.97612,6000000.0
2007-12-24 21:22:00,1.97603,1.97628,1.97593,1.97624,35200000.0
2007-12-24 21:23:00,1.97618,1.9764,1.97618,1.9763,7300000.0
2007-12-24 21:24:00,1.97637,1.97641,1.97598,1.97615,27400000.0
2007-12-24 21:25:00,1.97613,1.97613,1.97576,1.976,24400000.0
2007-12-24 21:26:00,1.97608,1.9761,1.97571,1.97601,15200000.0
2007-12-24 21:27:00,1.976,1.97626,1.97588,1.97622,6900000.0
2007-12-24 21:28:00,1.97628,1.97628,1.97599,1.9762,32800000.0
2007-12-24 21:29:00,1.97615,1.97615,1.97602,1.97602,2200000.0
2007-12-24 21:30:00,1.97599,1.97605,1.97599,1.97605,8200000.0
2007-12-24 21:31:00,1.9758,1.97617,1.9758,1.97611,17500000.0
2007-12-24 21:32:00,1.97608,1.97608,1.97581,1.97602,15500000.0
2007-12-24 21:33:00,1.97592,1.97606,1.97572,1.97592,14700000.0
2007-12-24 21:34:00,1.97581,1.9762,1.97581,1.97619,42100001.0
2007-12-24 21:35:00,1.97603,1.97614,1.97592,1.97592,6600000.0
2007-12-24 21:36:00,1.97571,1.97609,1.97571,1.97593,7800000.0
2007-12-24 21:37:00,1.97616,1.97616,1.97608,1.97608,4100000.0
2007-12-24 21:38:00,1.97622,1.97622,1.97622,1.97622,500000.0
2007-12-24 21:39:00,1.97607,1.97621,1.97588,1.97605,18400000.0
2007-12-24 21:40:00,1.97615,1.97615,1.97575,1.97614,27100000.0
2007-12-24 21:41:00,1.97597,1.9761,1.97581,1.97581,3500000.0
2007-12-24 21:42:00,1.97596,1.97608,1.97578,1.97605,20200000.0
2007-12-24 21:43:00,1.97592,1.97598,1.97592,1.97598,8900000.0
2007-12-24 21:44:00,1.97605,1.9762,1.97579,1.97592,15100000.0
2007-12-24 21:45:00,1.97613,1.97619,1.97569,1.97599,13800000.0
2007-12-24 21:46:00,1.9762,1.9762,1.97582,1.97597,18000000.0
2007-12-24 21:47:00,1.9762,1.97626,1.97579,1.97605,5600000.0
2007-12-24 21:48:00,1.97605,1.97605,1.97605,1.97605,4400000.0
2007-12-24 21:49:00,1.97574,1.97606,1.97574,1.97606,10400000.0
2007-12-24 21:50:00,1.97586,1.97621,1.97586,1.97621,9100000.0
2007-12-24 21:51:00,1.97603,1.97605,1.97579,1.97604,10900000.0
2007-12-24 21:52:00,1.97608,1.9761,1.97584,1.97607,13200000.0
2007-12-24 21:53:00,1.97583,1.97619,1.97583,1.97619,7000000.0
2007-12-24 21:54:00,1.97604,1.9762,1.976,1.976,12000000.0
2007-12-24 21:55:00,1.97607,1.97616,1.97601,1.97601,6100000.0
2007-12-24 21:56:00,1.97567,1.97604,1.97567,1.97604,13300000.0
2007-12-24 21:57:00,1.97567,1.97567,1.97567,1.97567,16400000.0
2007-12-24 21:58:00,1.97604,1.97631,1.97591,1.97616,9000000.0
2007-12-24 21:59:00,1.9761,1.97618,1.9761,1.97618,4100000.0
2007-12-24 22:00:00,1.97594,1.97598,1.97575,1.97598,17600000.0
2007-12-24 22:01:00,1.97597,1.97604,1.97587,1.97602,17800000.0
2007-12-24 22:02:00,1.97584,1.97591,1.97584,1.97591,7800000.0
2007-12-24 22:03:00,1.97577,1.97597,1.97574,1.97589,8500000.0
2007-12-24 22:04:00,1.97597,1.97601,1.97592,1.97592,24400000.0
2007-12-24 22:05:00,1.97589,1.97589,1.97579,1.97579,2100000.0
2007-12-24 22:06:00,1.97593,1.97593,1.97587,1.97587,14100000.0
2007-12-24 22:07:00,1.97588,1.97612,1.97586,1.97595,42700000.0
2007-12-24 22:08:00,1.97585,1.97608,1.97585,1.97601,9300000.0
2007-12-24 22:09:00,1.97602,1.97608,1.9758,1.97608,9400000.0
2007-12-24 22:10:00,1.97586,1.97613,1.97586,1.97613,8800000.0
2007-12-24 22:11:00,1.97609,1.97609,1.97579,1.97579,2600000.0
2007-12-24 22:12:00,1.97618,1.97622,1.97618,1.97622,3300000.0
2007-12-24 22:13:00,1.9762,1.97638,1.97607,1.97636,14700000.0
2007-12-24 22:14:00,1.97639,1.97639,1.97584,1.97629,18200000.0
2007-12-24 22:15:00,1.976,1.976,1.976,1.976,2800000.0
2007-12-24 22:16:00,1.97617,1.97617,1.97599,1.97607,5500000.0
2007-12-24 22:17:00,1.97625,1.9763,1.97603,1.97622,18100000.0
2007-12-24 22:18:00,1.97606,1.97615,1.976,1.97603,4200000.0
2007-12-24 22:19:00,1.97597,1.97613,1.97597,1.97613,5300000.0
2007-12-24 22:20:00,1.97622,1.97622,1.97622,1.97622,17600000.0
2007-12-24 22:21:00,1.97602,1.97602,1.97602,1.97602,800000.0
2007-12-24 22:22:00,1.97597,1.97631,1.97597,1.97608,8500000.0
2007-12-24 22:23:00,1.97637,1.97639,1.97609,1.97609,6300000.0
2007-12-24 22:24:00,1.97626,1.97626,1.97607,1.97607,9200000.0
2007-12-24 22:25:00,1.97619,1.9763,1.97617,1.97617,7000000.0
2007-12-24 22:26:00,1.97627,1.97638,1.97627,1.97638,22500001.0
2007-12-24 22:27:00,1.97625,1.97625,1.9761,1.9761,2900000.0
2007-12-24 22:28:00,1.97636,1.97636,1.97626,1.97626,1000000.0
2007-12-24 22:29:00,1.97638,1.97639,1.97614,1.97633,21900001.0
2007-12-24 22:30:00,1.97641,1.97641,1.97639,1.97639,1000000.0
2007-12-24 22:31:00,1.97622,1.9763,1.97622,1.9763,15600000.0
2007-12-24 22:32:00,1.97642,1.97642,1.9764,1.9764,1000000.0
2007-12-24 22:33:00,1.97615,1.97615,1.97615,1.97615,18799999.0
2007-12-24 22:34:00,1.97639,1.97639,1.97638,1.97638,3100000.0
2007-12-24 22:35:00,1.97637,1.97644,1.97629,1.97629,3500000.0
2007-12-24 22:36:00,1.976,1.97632,1.976,1.97621,6600000.0
2007-12-24 22:37:00,1.97625,1.97625,1.97599,1.97599,18400000.0
2007-12-24 22:38:00,1.97634,1.97639,1.97605,1.9762,3500000.0
2007-12-24 22:39:00,1.97619,1.97619,1.97615,1.97615,23200000.0
2007-12-24 22:40:00,1.97624,1.97639,1.97624,1.97639,9900000.0
2007-12-24 22:41:00,1.97629,1.97641,1.97629,1.97641,1500000.0
2007-12-24 22:42:00,1.97638,1.97638,1.97629,1.97635,9100000.0
2007-12-24 22:43:00,1.9763,1.9763,1.97615,1.97615,5200000.0
2007-12-24 22:44:00,1.97635,1.97648,1.97618,1.97618,2800000.0
2007-12-24 22:45:00,1.97632,1.97641,1.97629,1.97634,18300000.0
2007-12-24 22:46:00,1.97637,1.97642,1.97609,1.97609,29700000.0
2007-12-24 22:47:00,1.97606,1.97636,1.97606,1.97629,17700000.0
2007-12-24 22:48:00,1.97625,1.97643,1.97621,1.97621,18400000.0
2007-12-24 22:49:00,1.97647,1.97649,1.97626,1.97626,23600000.0
2007-12-24 22:50:00,1.97628,1.97628,1.97598,1.97598,2000000.0
2007-12-24 22:51:00,1.9761,1.97629,1.97603,1.97629,3800000.0
2007-12-24 22:52:00,1.97625,1.97625,1.97593,1.97615,19300000.0
2007-12-24 22:53:00,1.97615,1.97637,1.97606,1.97606,7000000.0
2007-12-24 22:54:00,1.97625,1.97634,1.9761,1.97613,5000000.0
2007-12-24 22:55:00,1.97631,1.97631,1.97616,1.97616,13300000.0
2007-12-24 22:56:00,1.97627,1.97629,1.97613,1.97613,2600000.0
2007-12-24 22:57:00,1.97628,1.9763,1.97615,1.9763,3500000.0
2007-12-24 22:58:00,1.97616,1.97616,1.97616,1.97616,1000000.0
2007-12-24 22:59:00,1.9764,1.97655,1.97637,1.97639,24700000.0
2007-12-24 23:00:00,1.9764,1.97653,1.9764,1.97653,1600000.0
2007-12-24 23:01:00,1.9763,1.97657,1.9763,1.97657,3900000.0
2007-12-24 23:02:00,1.97644,1.97654,1.97644,1.97653,12900000.0
2007-12-24 23:03:00,1.97636,1.97647,1.97633,1.97633,6800000.0
2007-12-24 23:04:00,1.97637,1.97642,1.97632,1.97632,9300000.0
2007-12-24 23:05:00,1.97627,1.97627,1.97627,1.97627,2800000.0
2007-12-24 23:06:00,1.97635,1.97635,1.97612,1.97612,1700000.0
2007-12-24 23:07:00,1.97635,1.97635,1.9763,1.9763,1700000.0
2007-12-24 23:08:00,1.9763,1.97635,1.97627,1.97634,11600000.0
2007-12-24 23:09:00,1.97631,1.97647,1.9762,1.97633,24800000.0
2007-12-24 23:10:00,1.97653,1.97682,1.97633,1.97682,10600000.0
2007-12-24 23:11:00,1.97648,1.97664,1.97643,1.97654,10100000.0
2007-12-24 23:12:00,1.97634,1.97657,1.97634,1.97645,9900000.0
2007-12-24 23:13:00,1.9766,1.9766,1.9764,1.97652,14000000.0
2007-12-24 23:14:00,1.97646,1.97646,1.97646,1.97646,4000000.0
2007-12-24 23:15:00,1.97639,1.97654,1.97629,1.97629,10800000.0
2007-12-24 23:16:00,1.97636,1.97657,1.97627,1.97627,8400000.0
2007-12-24 23:17:00,1.97658,1.97658,1.97643,1.97643,2600000.0
2007-12-24 23:18:00,1.9766,1.9766,1.97625,1.97632,13600000.0
2007-12-24 23:19:00,1.97642,1.9765,1.9763,1.9765,2900000.0
2007-12-24 23:20:00,1.97652,1.97655,1.97652,1.97655,6500000.0
2007-12-24 23:21:00,1.97646,1.97663,1.97631,1.97662,9900000.0
2007-12-24 23:22:00,1.97653,1.9766,1.97633,1.9766,4300000.0
2007-12-24 23:23:00,1.97657,1.97657,1.9765,1.9765,2500000.0
2007-12-24 23:24:00,1.97677,1.9769,1.97644,1.9766,7800000.0
2007-12-24 23:25:00,1.97655,1.97655,1.97632,1.97632,8200000.0
2007-12-24 23:26:00,1.97645,1.97645,1.97628,1.97628,4300000.0
2007-12-24 23:27:00,1.97669,1.9767,1.97636,1.97636,26500000.0
2007-12-24 23:28:00,1.97655,1.97655,1.97655,1.97655,10800000.0
2007-12-24 23:29:00,1.97652,1.97676,1.97636,1.97664,22900000.0
2007-12-24 23:30:00,1.97652,1.97653,1.97636,1.97636,16700000.0
2007-12-24 23:31:00,1.97629,1.97648,1.97629,1.97648,29400000.0
2007-12-24 23:32:00,1.9767,1.9767,1.9767,1.9767,10800000.0
2007-12-24 23:33:00,1.97673,1.97675,1.97673,1.97675,4500000.0
2007-12-24 23:34:00,1.97664,1.97664,1.97635,1.97635,12500000.0
2007-12-24 23:35:00,1.97645,1.97671,1.97645,1.97649,13400000.0
2007-12-24 23:36:00,1.97663,1.97663,1.97638,1.97655,3500000.0
2007-12-24 23:37:00,1.97661,1.97667,1.97652,1.9766,18900000.0
2007-12-24 23:38:00,1.97637,1.97671,1.97637,1.97643,22000000.0
2007-12-24 23:39:00,1.97662,1.97662,1.97634,1.97647,13200000.0
2007-12-24 23:40:00,1.97665,1.97669,1.97655,1.97661,9200000.0
2007-12-24 23:41:00,1.97656,1.97672,1.97649,1.97649,8500000.0
2007-12-24 23:42:00,1.97658,1.97669,1.97646,1.97669,19100000.0
2007-12-24 23:43:00,1.97657,1.97673,1.97657,1.97673,1300000.0
2007-12-24 23:44:00,1.97674,1.97682,1.97641,1.97682,46300000.0
2007-12-24 23:45:00,1.97672,1.97679,1.97669,1.97673,28700000.0
2007-12-24 23:46:00,1.97668,1.97678,1.97654,1.97678,34200000.0
2007-12-24 23:47:00,1.97677,1.97691,1.97635,1.97635,18900000.0
2007-12-24 23:48:00,1.97669,1.97669,1.97666,1.97666,4400000.0
2007-12-24 23:49:00,1.97634,1.97653,1.9763,1.97651,24300000.0
2007-12-24 23:50:00,1.97686,1.97691,1.97672,1.97675,16500000.0
2007-12-24 23:51:00,1.9767,1.9767,1.9766,1.9766,11300000.0
2007-12-24 23:52:00,1.97704,1.97714,1.97673,1.97682,38100000.0
2007-12-24 23:53:00,1.97667,1.97685,1.97648,1.9768,40300001.0
2007-12-24 23:54:00,1.97672,1.97691,1.97672,1.97675,16800000.0
2007-12-24 23:55:00,1.97698,1.97721,1.97679,1.9769,14400000.0
2007-12-24 23:56:00,1.97692,1.97698,1.97679,1.97698,12200000.0
2007-12-24 23:57:00,1.97727,1.97727,1.97684,1.97721,27100000.0
2007-12-24 23:58:00,1.97711,1.97712,1.97693,1.97693,25700000.0
2007-12-24 23:59:00,1.97705,1.97713,1.97705,1.97713,5000000.0
2007-12-25 00:00:00,1.97698,1.97711,1.97692,1.97692,16500000.0
2007-12-25 00:01:00,1.97719,1.97725,1.97704,1.97704,10700000.0
2007-12-25 00:02:00,1.97671,1.97724,1.97671,1.97686,7100000.0
2007-12-25 00:03:00,1.97773,1.9778,1.97723,1.97763,11500000.0
2007-12-25 00:04:00,1.97778,1.97778,1.97772,1.97772,1000000.0
2007-12-25 00:05:00,1.97754,1.97761,1.97754,1.9776,6400000.0
2007-12-25 00:06:00,1.9777,1.97782,1.97711,1.97711,6000000.0
2007-12-25 00:07:00,1.97732,1.97765,1.97704,1.97704,9600000.0
2007-12-25 00:08:00,1.97782,1.97782,1.97742,1.97742,13900000.0
2007-12-25 00:09:00,1.97786,1.97786,1.97776,1.97776,1500000.0
2007-12-25 00:10:00,1.97762,1.97762,1.97742,1.97742,4500000.0
2007-12-25 00:11:00,1.9779,1.9779,1.97761,1.97761,17700000.0
2007-12-25 00:12:00,1.9777,1.9779,1.9777,1.97782,3300000.0
2007-12-25 00:13:00,1.97784,1.97788,1.97761,1.97761,6000000.0
2007-12-25 00:14:00,1.97787,1.9779,1.97766,1.97788,17300000.0
2007-12-25 00:15:00,1.97791,1.9782,1.97769,1.9782,7900000.0
2007-12-25 00:16:00,1.97772,1.97772,1.97749,1.97749,27700000.0
2007-12-25 00:17:00,1.97744,1.97749,1.97714,1.97714,34000000.0
2007-12-25 00:18:00,1.97749,1.97755,1.97745,1.97745,8400000.0
2007-12-25 00:19:00,1.97766,1.97781,1.97744,1.97757,4700000.0
2007-12-25 00:20:00,1.97772,1.97772,1.97731,1.97731,2400000.0
2007-12-25 00:21:00,1.97755,1.97756,1.97731,1.97731,8700000.0
2007-12-25 00:22:00,1.97727,1.97748,1.97711,1.97722,8500000.0
2007-12-25 00:23:00,1.97763,1.97769,1.97741,1.97766,20700000.0
2007-12-25 00:24:00,1.97768,1.97772,1.97767,1.9777,5500000.0
2007-12-25 00:25:00,1.9777,1.9777,1.9777,1.9777,1700000.0
2007-12-25 00:26:00,1.97765,1.97765,1.97765,1.97765,6800000.0
2007-12-25 00:27:00,1.97741,1.97765,1.97741,1.97765,2500000.0
2007-12-25 00:28:00,1.97746,1.97779,1.97736,1.97772,25800000.0
2007-12-25 00:29:00,1.9779,1.9779,1.9779,1.9779,500000.0
2007-12-25 00:30:00,1.97741,1.97769,1.97733,1.97769,37100000.0
2007-12-25 00:31:00,1.97778,1.97785,1.97762,1.97777,20300000.0
2007-12-25 00:32:00,1.97773,1.97783,1.9776,1.97773,25800000.0
2007-12-25 00:33:00,1.97772,1.97779,1.97761,1.97768,21500000.0
2007-12-25 00:34:00,1.97758,1.97765,1.97758,1.97763,1500000.0
2007-12-25 00:35:00,1.97754,1.97787,1.97754,1.97774,22600000.0
2007-12-25 00:36:00,1.97729,1.97742,1.97729,1.97742,4000000.0
2007-12-25 00:37:00,1.97731,1.9777,1.97711,1.97757,48300001.0
2007-12-25 00:38:00,1.97757,1.97757,1.97732,1.97732,1500000.0
2007-12-25 00:39:00,1.9771,1.97756,1.9771,1.97719,11000000.0
2007-12-25 00:40:00,1.97727,1.97749,1.97696,1.97749,27000000.0
2007-12-25 00:41:00,1.97715,1.97725,1.97715,1.97725,1700000.0
2007-12-25 00:42:00,1.97719,1.97745,1.97719,1.97745,2100000.0
2007-12-25 00:43:00,1.97747,1.97755,1.97743,1.97755,25600000.0
2007-12-25 00:44:00,1.9772,1.97723,1.9772,1.97723,3600000.0
2007-12-25 00:45:00,1.97766,1.97766,1.97749,1.97755,21400000.0
2007-12-25 00:46:00,1.97741,1.97741,1.97734,1.97734,2100000.0
2007-12-25 00:47:00,1.97737,1.97748,1.97725,1.97748,7400000.0
2007-12-25 00:48:00,1.97755,1.97755,1.97731,1.97745,7400000.0
2007-12-25 00:49:00,1.97744,1.9775,1.97744,1.97749,9400000.0
2007-12-25 00:50:00,1.9777,1.9777,1.97765,1.97765,1300000.0
2007-12-25 00:51:00,1.97729,1.97756,1.97729,1.97756,5000000.0
2007-12-25 00:52:00,1.97755,1.97757,1.97755,1.97757,1300000.0
2007-12-25 00:53:00,1.97771,1.9778,1.97745,1.97771,14600000.0
2007-12-25 00:54:00,1.97734,1.9775,1.97714,1.97738,16100000.0
2007-12-25 00:55:00,1.97736,1.97784,1.97733,1.97784,5900000.0
2007-12-25 00:56:00,1.97723,1.97726,1.97704,1.97723,2300000.0
2007-12-25 00:57:00,1.97705,1.97705,1.97678,1.97678,1000000.0
2007-12-25 00:58:00,1.97753,1.97765,1.9771,1.97763,23300000.0
2007-12-25 00:59:00,1.97767,1.97777,1.97767,1.97777,13800000.0
2007-12-25 01:00:00,1.97737,1.97755,1.97737,1.97755,1300000.0
2007-12-25 01:01:00,1.9776,1.9776,1.9775,1.9775,1300000.0
2007-12-25 01:02:00,1.97742,1.97746,1.97736,1.97746,1500000.0
2007-12-25 01:03:00,1.97755,1.97755,1.97737,1.97737,4500000.0
2007-12-25 01:04:00,1.97768,1.97769,1.97762,1.97769,28000000.0
2007-12-25 01:05:00,1.97756,1.97778,1.97756,1.97778,3900000.0
2007-12-25 01:06:00,1.97769,1.97771,1.97738,1.97771,18300000.0
2007-12-25 01:07:00,1.97775,1.97781,1.97751,1.97779,29000000.0
2007-12-25 01:08:00,1.97772,1.97781,1.97752,1.97752,11400000.0
2007-12-25 01:09:00,1.9775,1.97776,1.97742,1.97757,13700000.0
2007-12-25 01:10:00,1.97752,1.97789,1.97752,1.97789,18700000.0
2007-12-25 01:11:00,1.97736,1.97773,1.97736,1.97748,21000000.0
2007-12-25 01:12:00,1.97732,1.97756,1.97732,1.97733,4800000.0
2007-12-25 01:13:00,1.97748,1.9775,1.97727,1.9775,10300000.0
2007-12-25 01:14:00,1.9774,1.9774,1.9774,1.9774,3300000.0
2007-12-25 01:15:00,1.97731,1.9774,1.97699,1.9773,61000000.0
2007-12-25 01:16:00,1.97728,1.97732,1.97723,1.97731,20700000.0
2007-12-25 01:17:00,1.97728,1.97728,1.97705,1.97722,9300000.0
2007-12-25 01:18:00,1.9775,1.9775,1.97746,1.97746,18000000.0
2007-12-25 01:19:00,1.97751,1.97751,1.97747,1.97747,6500000.0
2007-12-25 01:20:00,1.97763,1.97763,1.97763,1.97763,2800000.0
2007-12-25 01:21:00,1.97755,1.97773,1.97755,1.97762,13500000.0
2007-12-25 01:22:00,1.97725,1.97725,1.97725,1.97725,800000.0
2007-12-25 01:23:00,1.97768,1.97768,1.97744,1.97744,17200000.0
2007-12-25 01:24:00,1.97722,1.97737,1.97709,1.97723,21200000.0
2007-12-25 01:25:00,1.97704,1.97736,1.97704,1.97732,16200000.0
2007-12-25 01:26:00,1.97714,1.97724,1.97708,1.97724,11000000.0
2007-12-25 01:27:00,1.97725,1.97735,1.97724,1.97734,3300000.0
2007-12-25 01:28:00,1.97716,1.97723,1.97688,1.97722,13900000.0
2007-12-25 01:29:00,1.97718,1.97718,1.97694,1.97708,4100000.0
2007-12-25 01:30:00,1.97761,1.97761,1.97739,1.97744,37700000.0
2007-12-25 01:31:00,1.97756,1.97756,1.97754,1.97754,11800000.0
2007-12-25 01:32:00,1.97703,1.97703,1.97703,1.97703,500000.0
2007-12-25 01:33:00,1.97769,1.97795,1.97755,1.97795,8600000.0
2007-12-25 01:34:00,1.9777,1.9777,1.9775,1.9775,18700000.0
2007-12-25 01:35:00,1.97747,1.97761,1.97747,1.97752,3000000.0
2007-12-25 01:36:00,1.97737,1.97761,1.97737,1.97754,26600000.0
2007-12-25 01:37:00,1.97749,1.97786,1.97749,1.97781,21300000.0
2007-12-25 01:38:00,1.97757,1.97757,1.97747,1.97747,1300000.0
2007-12-25 01:39:00,1.97758,1.97758,1.97758,1.97758,4000000.0
2007-12-25 01:40:00,1.97785,1.97785,1.97785,1.97785,800000.0
2007-12-25 01:41:00,1.9778,1.97785,1.97742,1.9778,6800000.0
2007-12-25 01:42:00,1.97741,1.97744,1.97735,1.97735,7700000.0
2007-12-25 01:43:00,1.97724,1.97724,1.97718,1.97718,5700000.0
2007-12-25 01:44:00,1.97732,1.9775,1.97731,1.97736,26400000.0
2007-12-25 01:45:00,1.97711,1.9776,1.97711,1.97751,5500000.0
2007-12-25 01:46:00,1.97718,1.97767,1.97718,1.97767,15900000.0
2007-12-25 01:47:00,1.97745,1.97765,1.97738,1.97751,10800000.0
2007-12-25 01:48:00,1.9775,1.9775,1.9775,1.9775,3800000.0
2007-12-25 01:49:00,1.97736,1.97756,1.97733,1.97733,5900000.0
2007-12-25 01:50:00,1.9778,1.97785,1.9778,1.97785,2000000.0
2007-12-25 01:51:00,1.97749,1.97772,1.97743,1.97767,3000000.0
2007-12-25 01:52:00,1.97766,1.97777,1.9773,1.97762,3800000.0
2007-12-25 01:53:00,1.97752,1.97752,1.97719,1.97719,12900000.0
2007-12-25 01:54:00,1.97753,1.9776,1.97714,1.9776,3000000.0
2007-12-25 01:55:00,1.9775,1.97759,1.97737,1.97737,5500000.0
2007-12-25 01:56:00,1.97742,1.97749,1.97719,1.97747,23700001.0
2007-12-25 01:57:00,1.97754,1.97775,1.97738,1.97738,8900000.0
2007-12-25 01:58:00,1.97767,1.97767,1.97728,1.97742,1800000.0
2007-12-25 01:59:00,1.97723,1.97771,1.97719,1.97731,20900000.0
2007-12-25 02:00:00,1.97762,1.97773,1.97738,1.9775,76000000.0
2007-12-25 02:01:00,1.97758,1.97772,1.97749,1.97772,26600000.0
2007-12-25 02:02:00,1.97751,1.97778,1.97751,1.97778,12300000.0
2007-12-25 02:03:00,1.97757,1.9776,1.9774,1.97747,48300000.0
2007-12-25 02:04:00,1.9777,1.97778,1.97743,1.97757,54300000.0
2007-12-25 02:05:00,1.97757,1.97769,1.97717,1.97756,92300000.0
2007-12-25 02:06:00,1.97756,1.97791,1.97722,1.97745,91200000.0
2007-12-25 02:07:00,1.97738,1.97742,1.97708,1.97732,106800000.0
2007-12-25 02:08:00,1.97734,1.97749,1.97733,1.97743,79400000.0
2007-12-25 02:09:00,1.97745,1.9778,1.97736,1.97736,40700000.0
2007-12-25 02:10:00,1.97732,1.97735,1.97721,1.97726,41800000.0
2007-12-25 02:11:00,1.9774,1.9774,1.9773,1.97735,22900000.0
2007-12-25 02:12:00,1.97726,1.97739,1.97713,1.97739,25500000.0
2007-12-25 02:13:00,1.97736,1.97745,1.97716,1.97716,11400000.0
2007-12-25 02:14:00,1.97724,1.97724,1.97716,1.97724,9400000.0
2007-12-25 02:15:00,1.97727,1.97757,1.97721,1.97721,9500000.0
2007-12-25 02:16:00,1.97726,1.97732,1.97719,1.97731,23500000.0
2007-12-25 02:17:00,1.9771,1.9771,1.9771,1.9771,36399999.0
2007-12-25 02:18:00,1.97746,1.97746,1.9772,1.9773,5800000.0
2007-12-25 02:19:00,1.97717,1.97726,1.97709,1.97719,41000000.0
2007-12-25 02:20:00,1.97713,1.97713,1.97681,1.97688,39200000.0
2007-12-25 02:21:00,1.97705,1.9771,1.97705,1.9771,10000000.0
2007-12-25 02:22:00,1.97734,1.97754,1.97731,1.97738,18400000.0
2007-12-25 02:23:00,1.9773,1.97733,1.97726,1.97727,32400000.0
2007-12-25 02:24:00,1.97692,1.97712,1.97687,1.97693,29200000.0
2007-12-25 02:25:00,1.97678,1.97707,1.97678,1.97698,87700000.0
2007-12-25 02:26:00,1.97703,1.97725,1.97682,1.97703,87400000.0
2007-12-25 02:27:00,1.97717,1.97742,1.97716,1.97716,30900000.0
2007-12-25 02:28:00,1.97717,1.97739,1.97694,1.97713,36300000.0
2007-12-25 02:29:00,1.97722,1.97732,1.97722,1.97729,41000000.0
2007-12-25 02:30:00,1.9772,1.9772,1.9771,1.97713,35100000.0
2007-12-25 02:31:00,1.97713,1.97733,1.97712,1.97732,22900000.0
2007-12-25 02:32:00,1.97738,1.97745,1.97713,1.97732,60700000.0
2007-12-25 02:33:00,1.97728,1.97728,1.97719,1.97726,22800000.0
2007-12-25 02:34:00,1.97746,1.97777,1.97746,1.97755,46400000.0
2007-12-25 02:35:00,1.97726,1.97759,1.97724,1.97735,30400000.0
2007-12-25 02:36:00,1.9774,1.97743,1.97731,1.97733,57800000.0
2007-12-25 02:37:00,1.97758,1.97758,1.97758,1.97758,1300000.0
2007-12-25 02:38:00,1.97768,1.97768,1.97758,1.97762,53300000.0
2007-12-25 02:39:00,1.9773,1.97735,1.97728,1.9773,48700000.0
2007-12-25 02:40:00,1.9776,1.9776,1.97696,1.97711,91000000.0
2007-12-25 02:41:00,1.97713,1.9775,1.97693,1.97737,36500000.0
2007-12-25 02:42:00,1.97732,1.97732,1.9773,1.97732,10100000.0
2007-12-25 02:43:00,1.97736,1.97736,1.97734,1.97734,6800000.0
2007-12-25 02:44:00,1.97725,1.97725,1.97716,1.97716,24800000.0
2007-12-25 02:45:00,1.97721,1.97738,1.97704,1.97704,64600000.0
2007-12-25 02:46:00,1.97713,1.97713,1.97692,1.97702,25600000.0
2007-12-25 02:47:00,1.977,1.97705,1.977,1.97705,12400000.0
2007-12-25 02:48:00,1.97736,1.97736,1.97693,1.97693,29000000.0
2007-12-25 02:49:00,1.97711,1.97711,1.97693,1.97703,15800000.0
2007-12-25 02:50:00,1.97703,1.97703,1.97686,1.97702,35700000.0
2007-12-25 02:51:00,1.97694,1.97702,1.97652,1.97665,32900000.0
2007-12-25 02:52:00,1.9768,1.97687,1.97672,1.97687,86600002.0
2007-12-25 02:53:00,1.97683,1.97684,1.97673,1.97683,43200002.0
2007-12-25 02:54:00,1.97664,1.97671,1.9758,1.9758,53600000.0
2007-12-25 02:55:00,1.97593,1.97593,1.97531,1.97593,118400000.0
2007-12-25 02:56:00,1.97601,1.97601,1.9757,1.97588,123500000.0
2007-12-25 02:57:00,1.97598,1.97612,1.97588,1.97595,117200000.0
2007-12-25 02:58:00,1.97565,1.97599,1.97525,1.97564,30100000.0
2007-12-25 02:59:00,1.97556,1.97571,1.97541,1.97571,91400000.0
2007-12-25 03:00:00,1.97569,1.97574,1.97517,1.97574,35000000.0
2007-12-25 03:01:00,1.97571,1.97592,1.97549,1.97549,61600000.0
2007-12-25 03:02:00,1.97582,1.976,1.97574,1.97587,81399999.0
2007-12-25 03:03:00,1.9758,1.97588,1.97552,1.97552,23800000.0
2007-12-25 03:04:00,1.9756,1.9757,1.97558,1.97568,32900000.0
2007-12-25 03:05:00,1.97554,1.97561,1.97539,1.97539,51400001.0
2007-12-25 03:06:00,1.97544,1.97565,1.97544,1.97565,83600000.0
2007-12-25 03:07:00,1.97566,1.97568,1.97552,1.97552,36500000.0
2007-12-25 03:08:00,1.97536,1.97548,1.97536,1.97547,14800000.0
2007-12-25 03:09:00,1.97552,1.97555,1.97531,1.97549,73199999.0
2007-12-25 03:10:00,1.97572,1.97578,1.97572,1.97578,9000000.0
2007-12-25 03:11:00,1.97568,1.97577,1.97568,1.97577,14400000.0
2007-12-25 03:12:00,1.97584,1.97597,1.97582,1.97582,35500000.0
2007-12-25 03:13:00,1.97579,1.97585,1.97575,1.97575,25100000.0
2007-12-25 03:14:00,1.97567,1.97588,1.97567,1.97587,30800000.0
2007-12-25 03:15:00,1.97585,1.97597,1.97585,1.97597,15000000.0
2007-12-25 03:16:00,1.97593,1.97596,1.9753,1.97585,59800000.0
2007-12-25 03:17:00,1.9759,1.97591,1.97587,1.97587,38100000.0
2007-12-25 03:18:00,1.97623,1.97671,1.97623,1.97665,33100000.0
2007-12-25 03:19:00,1.97657,1.97657,1.97612,1.97633,18000000.0
2007-12-25 03:20:00,1.97622,1.97622,1.9761,1.9761,14100000.0
2007-12-25 03:21:00,1.97615,1.97621,1.97614,1.97615,70900000.0
2007-12-25 03:22:00,1.97613,1.97613,1.97601,1.97613,53400000.0
2007-12-25 03:23:00,1.97629,1.97634,1.97592,1.97592,61600001.0
2007-12-25 03:24:00,1.97622,1.97636,1.97621,1.97621,8000000.0
2007-12-25 03:25:00,1.9763,1.9763,1.97625,1.9763,20100000.0
2007-12-25 03:26:00,1.9763,1.9763,1.97608,1.97627,39200000.0
2007-12-25 03:27:00,1.97628,1.97628,1.97624,1.97627,17400000.0
2007-12-25 03:28:00,1.97609,1.97609,1.97545,1.97545,15400000.0
2007-12-25 03:29:00,1.97615,1.97634,1.97606,1.97606,343200000.0
2007-12-25 03:30:00,1.976,1.9761,1.976,1.97605,33500000.0
2007-12-25 03:31:00,1.97601,1.97604,1.97592,1.97592,29199999.0
2007-12-25 03:32:00,1.97596,1.97615,1.97596,1.97611,11400000.0
2007-12-25 03:33:00,1.97611,1.97627,1.97604,1.97626,73500000.0
2007-12-25 03:34:00,1.97623,1.97625,1.97613,1.97625,51600001.0
2007-12-25 03:35:00,1.97616,1.97643,1.97615,1.97615,33800000.0
2007-12-25 03:36:00,1.9762,1.9762,1.97618,1.97618,12600000.0
2007-12-25 03:37:00,1.97623,1.97628,1.97617,1.97628,19400000.0
2007-12-25 03:38:00,1.97623,1.97623,1.97614,1.97617,6600000.0
2007-12-25 03:39:00,1.9763,1.97636,1.97622,1.97636,7300000.0
2007-12-25 03:40:00,1.97645,1.97645,1.97614,1.97631,41200000.0
2007-12-25 03:41:00,1.97623,1.97626,1.97589,1.97607,16200000.0
2007-12-25 03:42:00,1.97633,1.97633,1.97623,1.97623,27400000.0
2007-12-25 03:43:00,1.97611,1.9762,1.97569,1.97578,95500000.0
2007-12-25 03:44:00,1.97575,1.97622,1.97575,1.97611,83600000.0
2007-12-25 03:45:00,1.97611,1.97617,1.97599,1.97614,86800000.0
2007-12-25 03:46:00,1.97622,1.9763,1.97618,1.97622,43200001.0
2007-12-25 03:47:00,1.97614,1.97621,1.97614,1.97621,6100000.0
2007-12-25 03:48:00,1.97622,1.9763,1.97622,1.9763,59100000.0
2007-12-25 03:49:00,1.97624,1.97631,1.97624,1.97631,14900000.0
2007-12-25 03:50:00,1.97605,1.97626,1.97605,1.97626,14300000.0
2007-12-25 03:51:00,1.97622,1.97631,1.97622,1.97631,7200000.0
2007-12-25 03:52:00,1.9761,1.97624,1.97579,1.97607,103900000.0
2007-12-25 03:53:00,1.97597,1.97603,1.97578,1.97589,92200000.0
2007-12-25 03:54:00,1.97569,1.97592,1.97553,1.97575,151099999.0
2007-12-25 03:55:00,1.97585,1.97609,1.97585,1.97593,121600000.0
2007-12-25 03:56:00,1.97602,1.97604,1.97593,1.97596,31700000.0
2007-12-25 03:57:00,1.97594,1.97598,1.97588,1.97593,50100000.0
2007-12-25 03:58:00,1.97583,1.97591,1.97574,1.97578,61700000.0
2007-12-25 03:59:00,1.97567,1.97625,1.97567,1.97616,93900000.0
2007-12-25 04:00:00,1.97609,1.97651,1.97609,1.97641,31700000.0
2007-12-25 04:01:00,1.97602,1.97683,1.97602,1.97626,49100000.0
2007-12-25 04:02:00,1.97595,1.97642,1.97595,1.97628,36700000.0
2007-12-25 04:03:00,1.97614,1.97653,1.97588,1.97628,48500000.0
2007-12-25 04:04:00,1.97585,1.97589,1.97581,1.97582,63000000.0
2007-12-25 04:05:00,1.97635,1.97656,1.97614,1.97638,30800000.0
2007-12-25 04:06:00,1.97598,1.97651,1.97593,1.97593,56900000.0
2007-12-25 04:07:00,1.97594,1.97648,1.97594,1.97632,46500000.0
2007-12-25 04:08:00,1.97676,1.97676,1.9766,1.97663,49600000.0
2007-12-25 04:09:00,1.97671,1.97671,1.97614,1.97641,29700000.0
2007-12-25 04:10:00,1.97661,1.97683,1.97646,1.97652,42700000.0
2007-12-25 04:11:00,1.97607,1.97629,1.97607,1.97629,39000000.0
2007-12-25 04:12:00,1.97611,1.97611,1.97589,1.97589,25200000.0
2007-12-25 04:13:00,1.97598,1.97645,1.97598,1.97598,5600000.0
2007-12-25 04:14:00,1.97604,1.97604,1.97601,1.97601,7200000.0
2007-12-25 04:15:00,1.97605,1.97618,1.97605,1.97618,24800000.0
2007-12-25 04:16:00,1.9761,1.97616,1.97608,1.97616,25700000.0
2007-12-25 04:17:00,1.9759,1.9759,1.97582,1.97582,62100000.0
2007-12-25 04:18:00,1.9762,1.97629,1.97594,1.97607,46400000.0
2007-12-25 04:19:00,1.97603,1.97603,1.97585,1.97585,80500000.0
2007-12-25 04:20:00,1.97605,1.9761,1.97605,1.9761,13300000.0
2007-12-25 04:21:00,1.97616,1.97623,1.97605,1.97619,84900001.0
2007-12-25 04:22:00,1.97576,1.9758,1.9756,1.9756,92300000.0
2007-12-25 04:23:00,1.97572,1.97574,1.97567,1.97567,35500000.0
2007-12-25 04:24:00,1.97563,1.97568,1.97563,1.97568,8800000.0
2007-12-25 04:25:00,1.97576,1.97576,1.97557,1.97568,16200000.0
2007-12-25 04:26:00,1.97561,1.97571,1.9756,1.97564,20000000.0
2007-12-25 04:27:00,1.97585,1.97585,1.9758,1.97585,10400000.0
2007-12-25 04:28:00,1.97588,1.97602,1.97588,1.97599,37900000.0
2007-12-25 04:29:00,1.9761,1.9761,1.97595,1.97595,57200000.0
2007-12-25 04:30:00,1.9761,1.9761,1.9761,1.9761,15800000.0
2007-12-25 04:31:00,1.97585,1.9759,1.97585,1.9759,30700000.0
2007-12-25 04:32:00,1.97588,1.9759,1.97585,1.9759,47200000.0
2007-12-25 04:33:00,1.97616,1.9765,1.97594,1.97597,44900000.0
2007-12-25 04:34:00,1.97596,1.97596,1.97594,1.97594,5600000.0
2007-12-25 04:35:00,1.97598,1.97601,1.97595,1.97595,13500000.0
2007-12-25 04:36:00,1.976,1.97605,1.97585,1.97605,34800000.0
2007-12-25 04:37:00,1.97605,1.97605,1.9757,1.97596,48200000.0
2007-12-25 04:38:00,1.97592,1.9761,1.97592,1.97607,14800000.0
2007-12-25 04:40:00,1.97665,1.97665,1.97625,1.9766,44500000.0
2007-12-25 04:41:00,1.97631,1.97648,1.97631,1.97643,49400000.0
2007-12-25 04:42:00,1.97651,1.97657,1.97639,1.97639,190299999.0
2007-12-25 04:43:00,1.97635,1.97648,1.97629,1.97639,72700000.0
2007-12-25 04:44:00,1.97638,1.97652,1.97614,1.9764,115900000.0
2007-12-25 04:45:00,1.97634,1.97634,1.97627,1.97627,11500000.0
2007-12-25 04:46:00,1.97623,1.9763,1.9762,1.97628,66700000.0
2007-12-25 04:47:00,1.97645,1.97645,1.9759,1.97631,80300000.0
2007-12-25 04:48:00,1.97616,1.97627,1.97579,1.97579,45500000.0
2007-12-25 04:49:00,1.9761,1.9761,1.97576,1.97578,42300000.0
2007-12-25 04:50:00,1.976,1.97605,1.976,1.97605,5000000.0
2007-12-25 04:51:00,1.97597,1.97598,1.97552,1.97559,63699999.0
2007-12-25 04:52:00,1.97575,1.97604,1.97571,1.97593,42400000.0
2007-12-25 04:53:00,1.97575,1.9759,1.9756,1.9756,204200000.0
2007-12-25 04:54:00,1.9756,1.97574,1.97556,1.97574,21700000.0
2007-12-25 04:55:00,1.9756,1.97561,1.97543,1.9755,46800000.0
2007-12-25 04:56:00,1.97559,1.97577,1.9754,1.9754,14200000.0
2007-12-25 04:57:00,1.97532,1.97554,1.97532,1.97543,120500000.0
2007-12-25 04:58:00,1.97563,1.97565,1.97558,1.97558,56300000.0
2007-12-25 04:59:00,1.97565,1.9757,1.97565,1.9757,55400000.0
2007-12-25 05:00:00,1.9758,1.9758,1.97575,1.97575,63200000.0
2007-12-25 05:01:00,1.97557,1.9757,1.9754,1.9754,105899998.0
2007-12-25 05:02:00,1.97532,1.97533,1.97518,1.97525,83400000.0
2007-12-25 05:03:00,1.97563,1.97577,1.97539,1.97539,26600000.0
2007-12-25 05:04:00,1.97537,1.97537,1.97533,1.97533,2500000.0
2007-12-25 05:05:00,1.97525,1.97525,1.97525,1.97525,12000000.0
2007-12-25 05:06:00,1.97539,1.97543,1.975,1.97538,126199999.0
2007-12-25 05:07:00,1.97547,1.97548,1.97543,1.97548,45200000.0
2007-12-25 05:08:00,1.97545,1.97545,1.97503,1.97519,56500000.0
2007-12-25 05:09:00,1.97543,1.97546,1.97537,1.97546,51700000.0
2007-12-25 05:10:00,1.97565,1.97565,1.97565,1.97565,24500000.0
2007-12-25 05:11:00,1.97571,1.97571,1.97529,1.97533,66400000.0
2007-12-25 05:12:00,1.97525,1.97525,1.97517,1.97517,78600000.0
2007-12-25 05:13:00,1.97517,1.97531,1.97516,1.97516,116900000.0
2007-12-25 05:14:00,1.9753,1.97538,1.97523,1.97523,123900000.0
2007-12-25 05:15:00,1.97525,1.97535,1.9752,1.97535,74900000.0
2007-12-25 05:16:00,1.9754,1.97548,1.9753,1.9753,215399997.0
2007-12-25 05:17:00,1.97533,1.97541,1.97525,1.97525,100300000.0
2007-12-25 05:18:00,1.97522,1.97554,1.97517,1.97537,142099999.0
2007-12-25 05:19:00,1.9753,1.97548,1.97522,1.97522,186200000.0
2007-12-25 05:20:00,1.97555,1.97565,1.9755,1.97555,161999999.0
2007-12-25 05:21:00,1.97563,1.97572,1.97558,1.97562,268500000.0
2007-12-25 05:22:00,1.97565,1.9757,1.97559,1.97566,44499999.0
2007-12-25 05:23:00,1.97554,1.97569,1.97522,1.97522,438999996.0
2007-12-25 05:24:00,1.97533,1.97533,1.97517,1.9752,21300000.0
2007-12-25 05:25:00,1.97564,1.97564,1.97542,1.97552,10600000.0
2007-12-25 05:26:00,1.97536,1.97541,1.97519,1.9752,33100000.0
2007-12-25 05:27:00,1.9752,1.97531,1.97513,1.97513,68900000.0
2007-12-25 05:28:00,1.97515,1.9752,1.9751,1.97515,100600000.0
2007-12-25 05:29:00,1.97514,1.97516,1.97508,1.9751,129200000.0
2007-12-25 05:30:00,1.97522,1.97539,1.97516,1.97516,109200000.0
2007-12-25 05:31:00,1.9752,1.97559,1.97504,1.97504,149999999.0
2007-12-25 05:32:00,1.97522,1.97563,1.9747,1.9747,19300000.0
2007-12-25 05:33:00,1.97485,1.97502,1.97485,1.97502,74700000.0
2007-12-25 05:34:00,1.97514,1.97527,1.97505,1.97519,47200000.0
2007-12-25 05:35:00,1.97497,1.97505,1.97489,1.97502,272999999.0
2007-12-25 05:36:00,1.9752,1.97521,1.97505,1.97505,76400000.0
2007-12-25 05:37:00,1.97501,1.97503,1.97498,1.97499,51700000.0
2007-12-25 05:38:00,1.975,1.97518,1.97499,1.97518,118800000.0
2007-12-25 05:39:00,1.97513,1.97513,1.97506,1.97506,18700000.0
2007-12-25 05:40:00,1.9752,1.97525,1.9752,1.97525,107300000.0
2007-12-25 05:41:00,1.97533,1.97533,1.97516,1.9752,61999999.0
2007-12-25 05:42:00,1.97542,1.97556,1.9753,1.97543,44000000.0
2007-12-25 05:43:00,1.9751,1.97545,1.9751,1.97545,13700000.0
2007-12-25 05:44:00,1.9754,1.9754,1.9754,1.9754,8100000.0
2007-12-25 05:45:00,1.9753,1.97541,1.97523,1.97532,62500000.0
2007-12-25 05:46:00,1.97497,1.97499,1.97494,1.97495,39000000.0
2007-12-25 05:47:00,1.97473,1.97475,1.97465,1.97465,137699999.0
2007-12-25 05:48:00,1.97529,1.97567,1.97513,1.97528,111899999.0
2007-12-25 05:49:00,1.97547,1.9758,1.97525,1.9754,105900000.0
2007-12-25 05:50:00,1.9757,1.97585,1.9756,1.9757,219200000.0
2007-12-25 05:51:00,1.97555,1.9757,1.97555,1.97565,242300000.0
2007-12-25 05:53:00,1.97564,1.97591,1.97508,1.97508,81000001.0
2007-12-25 05:54:00,1.97495,1.975,1.9748,1.9748,40600000.0
2007-12-25 05:55:00,1.9748,1.97503,1.97473,1.97501,103300000.0
2007-12-25 05:56:00,1.97504,1.97522,1.97502,1.97503,77300001.0
2007-12-25 05:57:00,1.9753,1.97535,1.9753,1.97535,68500000.0
2007-12-25 05:58:00,1.97534,1.97534,1.97531,1.97531,700000.0
2007-12-25 05:59:00,1.97537,1.97549,1.9753,1.97535,188050000.0
2007-12-25 06:00:00,1.97527,1.97536,1.97502,1.97502,204200000.0
2007-12-25 06:01:00,1.9749,1.97503,1.97487,1.97487,103900001.0
2007-12-25 06:02:00,1.97505,1.97515,1.97505,1.97515,114900001.0
2007-12-25 06:03:00,1.97526,1.97536,1.97508,1.9751,155400000.0
2007-12-25 06:04:00,1.97505,1.97514,1.97503,1.97503,7900000.0
2007-12-25 06:05:00,1.97514,1.97515,1.9751,1.9751,80600002.0
2007-12-25 06:06:00,1.97528,1.97528,1.97516,1.97528,69700002.0
2007-12-25 06:07:00,1.97525,1.97525,1.97511,1.97522,135750001.0
2007-12-25 06:08:00,1.97518,1.97536,1.97516,1.97516,233700002.0
2007-12-25 06:09:00,1.97515,1.97532,1.9751,1.97513,89900000.0
2007-12-25 06:10:00,1.97517,1.97531,1.97505,1.97519,56800000.0
2007-12-25 06:11:00,1.97528,1.97528,1.97504,1.97504,72300000.0
2007-12-25 06:12:00,1.97497,1.97528,1.97497,1.97511,73800000.0
2007-12-25 06:13:00,1.97497,1.97522,1.97497,1.9751,133500000.0
2007-12-25 06:15:00,1.97508,1.97527,1.97506,1.97527,250600000.0
2007-12-25 06:16:00,1.97523,1.97528,1.97517,1.97528,147900000.0
2007-12-25 06:17:00,1.97518,1.97531,1.97508,1.97527,89400001.0
2007-12-25 06:18:00,1.97535,1.97544,1.97528,1.97528,181600001.0
2007-12-25 06:19:00,1.97555,1.97565,1.9755,1.9755,255099999.0
2007-12-25 06:20:00,1.97525,1.97525,1.9752,1.97525,96600000.0
2007-12-25 06:21:00,1.97525,1.97536,1.97524,1.97533,100400001.0
2007-12-25 06:22:00,1.97527,1.97533,1.97524,1.97533,15000000.0
2007-12-25 06:23:00,1.97512,1.97512,1.97508,1.97508,8000000.0
2007-12-25 06:24:00,1.97508,1.97508,1.97491,1.97503,115799999.0
2007-12-25 06:25:00,1.97503,1.97503,1.97491,1.97502,68100000.0
2007-12-25 06:26:00,1.97555,1.97555,1.97555,1.97555,29700000.0
2007-12-25 06:27:00,1.97531,1.97539,1.97529,1.97539,60800000.0
2007-12-25 06:28:00,1.97542,1.97548,1.97538,1.97538,106600001.0
2007-12-25 06:29:00,1.97528,1.97561,1.97528,1.97551,346100002.0
2007-12-25 06:30:00,1.9752,1.97535,1.97502,1.97522,77300000.0
2007-12-25 06:31:00,1.97518,1.97586,1.97518,1.97582,62800001.0
2007-12-25 06:33:00,1.97572,1.97596,1.97547,1.97576,295299996.0
2007-12-25 06:34:00,1.97543,1.97575,1.97543,1.97575,72800000.0
2007-12-25 06:35:00,1.97585,1.97592,1.9758,1.97592,4200000.0
2007-12-25 06:36:00,1.97588,1.97588,1.97587,1.97587,3600000.0
2007-12-25 06:37:00,1.97597,1.97633,1.97597,1.97615,67700000.0
2007-12-25 06:38:00,1.97608,1.97683,1.97585,1.97645,88900001.0
2007-12-25 06:39:00,1.97614,1.97644,1.97549,1.97574,54700000.0
2007-12-25 06:40:00,1.97587,1.97595,1.97554,1.97566,82700000.0
2007-12-25 06:41:00,1.9756,1.9756,1.97516,1.97528,98299999.0
2007-12-25 06:42:00,1.97547,1.97563,1.97547,1.97553,15800000.0
2007-12-25 06:43:00,1.97571,1.97575,1.97568,1.97568,12300000.0
2007-12-25 06:44:00,1.97543,1.97543,1.9753,1.9753,54600001.0
2007-12-25 06:45:00,1.97518,1.97527,1.9751,1.9751,39300000.0
2007-12-25 06:46:00,1.97517,1.97532,1.97517,1.97532,29800001.0
2007-12-25 06:47:00,1.97577,1.97621,1.97547,1.97547,48799999.0
2007-12-25 06:48:00,1.9754,1.97555,1.97532,1.97555,29100000.0
2007-12-25 06:49:00,1.97562,1.97562,1.9755,1.9755,18100000.0
2007-12-25 06:50:00,1.97542,1.97556,1.97531,1.97531,43300000.0
2007-12-25 06:51:00,1.97502,1.97549,1.97496,1.97537,66500001.0
2007-12-25 06:52:00,1.9754,1.97559,1.97534,1.97548,90700000.0
2007-12-25 06:53:00,1.97567,1.97568,1.97562,1.97562,10700000.0
2007-12-25 06:54:00,1.97518,1.97537,1.97506,1.97533,32900000.0
2007-12-25 06:55:00,1.97545,1.97561,1.9754,1.97541,34800000.0
2007-12-25 06:56:00,1.97548,1.97548,1.97529,1.97529,8000000.0
2007-12-25 06:57:00,1.97522,1.97522,1.97503,1.97512,17300000.0
2007-12-25 06:58:00,1.97522,1.97534,1.97518,1.97518,23200000.0
2007-12-25 06:59:00,1.97527,1.97527,1.97512,1.97515,116999999.0
2007-12-25 07:00:00,1.97532,1.97561,1.97532,1.97561,86599999.0
2007-12-25 07:01:00,1.97553,1.97553,1.9754,1.97552,16900000.0
2007-12-25 07:02:00,1.97533,1.97533,1.97527,1.97527,2300000.0
2007-12-25 07:03:00,1.97544,1.97552,1.97528,1.97528,61999999.0
2007-12-25 07:04:00,1.97535,1.97545,1.97535,1.9754,43800000.0
2007-12-25 07:05:00,1.97554,1.97562,1.97553,1.97554,19800000.0
2007-12-25 07:06:00,1.9754,1.9754,1.97535,1.97535,28200000.0
2007-12-25 07:07:00,1.97535,1.97545,1.9752,1.9754,8100000.0
2007-12-25 07:08:00,1.97533,1.97544,1.97517,1.97537,148700000.0
2007-12-25 07:09:00,1.97545,1.97545,1.9754,1.97545,17900000.0
2007-12-25 07:10:00,1.97555,1.97572,1.97537,1.97537,15900000.0
2007-12-25 07:11:00,1.97548,1.97551,1.97536,1.97538,18300000.0
2007-12-25 07:12:00,1.97565,1.97565,1.97565,1.97565,33400000.0
2007-12-25 07:13:00,1.97561,1.9757,1.97554,1.97566,101499999.0
2007-12-25 07:14:00,1.97559,1.97572,1.97547,1.97565,123099999.0
2007-12-25 07:15:00,1.9754,1.97545,1.97535,1.97535,57300000.0
2007-12-25 07:16:00,1.97545,1.97555,1.9754,1.97555,154099999.0
2007-12-25 07:17:00,1.97543,1.97543,1.97525,1.97525,44700001.0
2007-12-25 07:18:00,1.97543,1.97543,1.97527,1.97531,122299999.0
2007-12-25 07:20:00,1.9754,1.9754,1.9753,1.97535,121600000.0
2007-12-25 07:22:00,1.97549,1.97554,1.97543,1.97548,94450000.0
2007-12-25 07:23:00,1.97541,1.9758,1.97541,1.97555,193149999.0
2007-12-25 07:24:00,1.97565,1.97598,1.9754,1.97583,109650000.0
2007-12-25 07:25:00,1.97583,1.97586,1.97549,1.97576,44200000.0
2007-12-25 07:26:00,1.97568,1.97589,1.97555,1.97589,123600001.0
2007-12-25 07:27:00,1.9758,1.9759,1.97554,1.9759,34900001.0
2007-12-25 07:28:00,1.97592,1.97597,1.97559,1.97591,85549999.0
2007-12-25 07:29:00,1.9757,1.97593,1.97548,1.97593,123400001.0
2007-12-25 07:30:00,1.97585,1.97592,1.97576,1.97579,75550000.0
2007-12-25 07:31:00,1.97583,1.97597,1.97555,1.97583,256250001.0
2007-12-25 07:32:00,1.9758,1.97594,1.97551,1.97585,79650001.0
2007-12-25 07:33:00,1.9759,1.97591,1.97564,1.9757,78800000.0
2007-12-25 07:34:00,1.9756,1.97602,1.97556,1.97559,143399998.0
2007-12-25 07:35:00,1.97577,1.97594,1.97567,1.97589,204800000.0
2007-12-25 07:36:00,1.97585,1.97595,1.97585,1.9759,42000001.0
2007-12-25 07:37:00,1.97587,1.97609,1.97587,1.97609,35600000.0
2007-12-25 07:38:00,1.97601,1.97653,1.97597,1.97607,15400000.0
2007-12-25 07:39:00,1.97616,1.97623,1.97593,1.97608,102250000.0
2007-12-25 07:40:00,1.97605,1.97657,1.97597,1.97621,123550000.0
2007-12-25 07:41:00,1.97627,1.97652,1.97618,1.97636,118200000.0
2007-12-25 07:42:00,1.97636,1.97643,1.97626,1.97626,87800000.0
2007-12-25 07:43:00,1.9763,1.97641,1.97622,1.97629,158550000.0
2007-12-25 07:44:00,1.97642,1.97649,1.97581,1.97627,91500000.0
2007-12-25 07:45:00,1.97623,1.97632,1.97619,1.97625,120300002.0
2007-12-25 07:46:00,1.97626,1.97642,1.97622,1.97633,193900000.0
2007-12-25 07:47:00,1.97654,1.97663,1.97639,1.97654,74100000.0
2007-12-25 07:48:00,1.97631,1.97652,1.97624,1.97624,171200000.0
2007-12-25 07:49:00,1.97625,1.97646,1.97622,1.97636,128950000.0
2007-12-25 07:50:00,1.97641,1.97671,1.97626,1.97643,78249999.0
2007-12-25 07:51:00,1.97643,1.97643,1.97576,1.97576,91250001.0
2007-12-25 07:53:00,1.97589,1.97609,1.97587,1.97602,112300000.0
2007-12-25 07:54:00,1.97603,1.97623,1.97603,1.97607,122600002.0
2007-12-25 07:55:00,1.97615,1.97625,1.9761,1.9761,120450001.0
2007-12-25 07:56:00,1.97608,1.9762,1.97598,1.97614,71300000.0
2007-12-25 07:57:00,1.97615,1.97626,1.97587,1.97613,86700000.0
2007-12-25 07:58:00,1.97603,1.97617,1.97592,1.97605,92100000.0
2007-12-25 07:59:00,1.9761,1.97644,1.9761,1.97627,166600000.0
2007-12-25 08:00:00,1.97628,1.97641,1.97588,1.9763,229350000.0
2007-12-25 08:01:00,1.9759,1.97622,1.9759,1.97605,94500000.0
2007-12-25 08:02:00,1.97596,1.97619,1.97592,1.976,354599997.0
2007-12-25 08:03:00,1.97601,1.97625,1.97589,1.97625,99200000.0
2007-12-25 08:04:00,1.97623,1.97623,1.97593,1.97608,61400000.0
2007-12-25 08:05:00,1.9762,1.9762,1.97572,1.97572,58250000.0
2007-12-25 08:06:00,1.97588,1.97596,1.97575,1.97584,37400000.0
2007-12-25 08:07:00,1.97612,1.97622,1.97574,1.97617,176400000.0
2007-12-25 08:08:00,1.97583,1.97612,1.97567,1.97582,322300001.0
2007-12-25 08:09:00,1.97615,1.9765,1.97615,1.97628,43550000.0
2007-12-25 08:10:00,1.97638,1.97642,1.97619,1.97622,194200000.0
2007-12-25 08:11:00,1.97637,1.97637,1.97596,1.97613,143850000.0
2007-12-25 08:12:00,1.97601,1.97614,1.9759,1.97608,143650001.0
2007-12-25 08:13:00,1.97617,1.97617,1.97596,1.97597,127200001.0
2007-12-25 08:14:00,1.9758,1.97603,1.97576,1.97598,177650000.0
2007-12-25 08:15:00,1.97602,1.97602,1.97579,1.9759,211749999.0
2007-12-25 08:16:00,1.97592,1.97623,1.97592,1.97623,64300001.0
2007-12-25 08:17:00,1.97616,1.97616,1.97579,1.97579,97800000.0
2007-12-25 08:18:00,1.97562,1.97582,1.9756,1.97582,43900000.0
2007-12-25 08:19:00,1.97572,1.97577,1.97566,1.97566,34000000.0
2007-12-25 08:20:00,1.9762,1.97625,1.9762,1.9762,86700001.0
2007-12-25 08:22:00,1.97603,1.97611,1.97601,1.97611,46000000.0
2007-12-25 08:23:00,1.97604,1.97611,1.97593,1.97603,500600001.0
2007-12-25 08:24:00,1.9761,1.97625,1.97595,1.97595,261000000.0
2007-12-25 08:25:00,1.97613,1.97621,1.97613,1.97621,30299999.0
2007-12-25 08:26:00,1.97614,1.97622,1.97611,1.9762,23300000.0
2007-12-25 08:27:00,1.97615,1.97622,1.97605,1.97622,48400000.0
2007-12-25 08:28:00,1.9762,1.97635,1.9762,1.9763,254700000.0
2007-12-25 08:29:00,1.97584,1.97626,1.97575,1.97599,101200000.0
2007-12-25 08:30:00,1.97607,1.97607,1.97596,1.97603,57200000.0
2007-12-25 08:31:00,1.9759,1.97605,1.9759,1.976,74800000.0
2007-12-25 08:32:00,1.97597,1.97602,1.97587,1.97587,19400000.0
2007-12-25 08:33:00,1.97615,1.9762,1.97605,1.9761,129700000.0
2007-12-25 08:34:00,1.97603,1.97603,1.97591,1.97591,49700000.0
2007-12-25 08:35:00,1.97608,1.97629,1.97594,1.97597,114300000.0
2007-12-25 08:36:00,1.97581,1.97616,1.97577,1.97616,405999997.0
2007-12-25 08:37:00,1.97598,1.97604,1.97593,1.97593,73500000.0
2007-12-25 08:38:00,1.97595,1.97606,1.97587,1.97587,52400000.0
2007-12-25 08:39:00,1.97592,1.97602,1.97578,1.97579,47900000.0
2007-12-25 08:40:00,1.97595,1.97605,1.97595,1.97595,63500000.0
2007-12-25 08:41:00,1.97597,1.976,1.97582,1.97598,161300000.0
2007-12-25 08:42:00,1.97604,1.97604,1.97573,1.9759,84800000.0
2007-12-25 08:43:00,1.97645,1.97645,1.97603,1.97603,126299999.0
2007-12-25 08:44:00,1.97612,1.97654,1.97612,1.97636,221100001.0
2007-12-25 08:45:00,1.97643,1.97664,1.97629,1.97653,226199999.0
2007-12-25 08:46:00,1.97665,1.97665,1.97616,1.97626,77500000.0
2007-12-25 08:47:00,1.97635,1.97657,1.97624,1.97624,147900000.0
2007-12-25 08:48:00,1.97615,1.97624,1.97599,1.97613,59000000.0
2007-12-25 08:49:00,1.97616,1.97616,1.9759,1.97592,214199999.0
2007-12-25 08:50:00,1.97624,1.97624,1.9761,1.97616,59800001.0
2007-12-25 08:51:00,1.97615,1.97624,1.97571,1.976,283599999.0
2007-12-25 08:52:00,1.97612,1.97625,1.97591,1.97625,76400000.0
2007-12-25 08:53:00,1.97601,1.97611,1.97593,1.97608,66312500.0
2007-12-25 08:54:00,1.97605,1.9761,1.97595,1.976,235000001.0
2007-12-25 08:55:00,1.97645,1.97645,1.97617,1.97617,76400000.0
2007-12-25 08:56:00,1.97609,1.97652,1.97593,1.97626,218350000.0
2007-12-25 08:57:00,1.97594,1.97642,1.97594,1.97614,138900001.0
2007-12-25 08:58:00,1.97645,1.97647,1.97611,1.97647,81300000.0
2007-12-25 08:59:00,1.97643,1.97664,1.97643,1.97664,121600000.0
2007-12-25 09:00:00,1.97655,1.97672,1.97638,1.97643,256249999.0
2007-12-25 09:01:00,1.97632,1.97638,1.97615,1.97616,265999999.0
2007-12-25 09:02:00,1.9761,1.97621,1.97601,1.97608,197599999.0
2007-12-25 09:03:00,1.9761,1.9761,1.97582,1.97583,333200004.0
2007-12-25 09:04:00,1.97583,1.97583,1.97566,1.97583,154500000.0
2007-12-25 09:05:00,1.97588,1.97593,1.97567,1.97571,256599999.0
2007-12-25 09:06:00,1.97546,1.97546,1.97511,1.97511,110300000.0
2007-12-25 09:07:00,1.97513,1.97513,1.97498,1.975,222300000.0
2007-12-25 09:08:00,1.975,1.97505,1.97495,1.97495,148400000.0
2007-12-25 09:09:00,1.97515,1.9764,1.97515,1.9764,106600001.0
2007-12-25 09:10:00,1.97605,1.97629,1.97588,1.976,67000000.0
2007-12-25 09:11:00,1.97622,1.97645,1.97604,1.97645,87800000.0
2007-12-25 09:12:00,1.97578,1.976,1.9757,1.9757,341800000.0
2007-12-25 09:13:00,1.97543,1.97578,1.97543,1.97578,97900000.0
2007-12-25 09:14:00,1.97505,1.97515,1.97505,1.9751,106500000.0
2007-12-25 09:15:00,1.97487,1.975,1.97487,1.9749,100900000.0
2007-12-25 09:16:00,1.9746,1.9747,1.9746,1.97465,168700000.0
2007-12-25 09:17:00,1.97445,1.97455,1.9744,1.9744,149700000.0
2007-12-25 09:18:00,1.97434,1.9744,1.97413,1.97413,110000000.0
2007-12-25 09:19:00,1.97405,1.97415,1.97403,1.97407,59900000.0
2007-12-25 09:20:00,1.97403,1.97413,1.97392,1.97404,141800000.0
2007-12-25 09:21:00,1.97401,1.97402,1.97384,1.97384,76900000.0
2007-12-25 09:22:00,1.97378,1.97386,1.97354,1.97354,142600001.0
2007-12-25 09:23:00,1.97338,1.97338,1.97307,1.97307,58500000.0
2007-12-25 09:24:00,1.97329,1.97609,1.97329,1.97586,170700000.0
2007-12-25 09:25:00,1.97589,1.97589,1.97575,1.97582,162799998.0
2007-12-25 09:26:00,1.97638,1.97664,1.97638,1.97663,31300000.0
2007-12-25 09:27:00,1.97657,1.97657,1.97594,1.97595,31300000.0
2007-12-25 09:28:00,1.97618,1.97667,1.97612,1.9765,69600000.0
2007-12-25 09:29:00,1.9765,1.97659,1.9763,1.97659,99950000.0
2007-12-25 09:30:00,1.97665,1.9767,1.97604,1.9761,257500000.0
2007-12-25 09:31:00,1.9764,1.97667,1.97593,1.97655,172300001.0
2007-12-25 09:32:00,1.97653,1.97666,1.97637,1.97641,128100001.0
2007-12-25 09:33:00,1.97641,1.97641,1.97582,1.97582,110900000.0
2007-12-25 09:34:00,1.97601,1.97612,1.97559,1.9759,113800002.0
2007-12-25 09:35:00,1.97583,1.97618,1.97583,1.97614,44099999.0
2007-12-25 09:36:00,1.97597,1.97597,1.97556,1.97583,229600000.0
2007-12-25 09:37:00,1.9758,1.97626,1.97577,1.9759,95300001.0
2007-12-25 09:38:00,1.97569,1.97593,1.97568,1.97581,126549999.0
2007-12-25 09:39:00,1.97561,1.97575,1.97558,1.97561,183100000.0
2007-12-25 09:40:00,1.97595,1.976,1.9759,1.976,167550001.0
2007-12-25 09:41:00,1.97587,1.97598,1.97549,1.97594,152300000.0
2007-12-25 09:42:00,1.97547,1.97597,1.97545,1.97595,311300001.0
2007-12-25 09:43:00,1.97581,1.97582,1.97562,1.97562,30700000.0
2007-12-25 09:44:00,1.97541,1.97599,1.97541,1.97579,63200000.0
2007-12-25 09:45:00,1.97584,1.97609,1.97581,1.97581,68200000.0
2007-12-25 09:46:00,1.97579,1.97579,1.97558,1.9756,120400001.0
2007-12-25 09:47:00,1.97553,1.97553,1.97542,1.97542,40700000.0
2007-12-25 09:48:00,1.97569,1.97614,1.97547,1.97612,107200001.0
2007-12-25 09:49:00,1.97622,1.97631,1.97607,1.97607,104600000.0
2007-12-25 09:50:00,1.97625,1.97729,1.97625,1.97695,120899999.0
2007-12-25 09:51:00,1.97605,1.97613,1.976,1.97602,187400001.0
2007-12-25 09:52:00,1.97638,1.97668,1.9763,1.9763,131000000.0
2007-12-25 09:53:00,1.97637,1.97647,1.97609,1.97613,117800000.0
2007-12-25 09:54:00,1.97629,1.97641,1.97627,1.97628,200900001.0
2007-12-25 09:55:00,1.97645,1.9765,1.97645,1.9765,34300001.0
2007-12-25 09:56:00,1.97651,1.97687,1.97635,1.97643,109700000.0
2007-12-25 09:57:00,1.9764,1.97673,1.9764,1.97665,188300001.0
2007-12-25 09:58:00,1.97666,1.97666,1.9762,1.9762,198400000.0
2007-12-25 09:59:00,1.97625,1.97654,1.97622,1.97646,394150000.0
2007-12-25 10:00:00,1.9763,1.97642,1.97613,1.97629,301300000.0
2007-12-25 10:01:00,1.97622,1.97647,1.97598,1.97643,178300000.0
2007-12-25 10:02:00,1.97633,1.97633,1.97577,1.97587,135800000.0
2007-12-25 10:03:00,1.97639,1.97665,1.97633,1.9765,121900000.0
2007-12-25 10:04:00,1.97646,1.97649,1.97629,1.97633,244800000.0
2007-12-25 10:05:00,1.97617,1.97649,1.97617,1.97649,89300000.0
2007-12-25 10:06:00,1.97633,1.97651,1.97633,1.97634,179700001.0
2007-12-25 10:07:00,1.97653,1.97656,1.9762,1.97633,231000001.0
2007-12-25 10:08:00,1.97637,1.97637,1.9754,1.9754,148750001.0
2007-12-25 10:09:00,1.97544,1.97661,1.97542,1.97661,52000000.0
2007-12-25 10:10:00,1.97674,1.97674,1.97659,1.9767,73100000.0
2007-12-25 10:11:00,1.97661,1.97671,1.97657,1.97671,275300001.0
2007-12-25 10:12:00,1.9768,1.97685,1.97677,1.9768,149400000.0
2007-12-25 10:13:00,1.97668,1.97683,1.97668,1.9767,134550000.0
2007-12-25 10:14:00,1.9768,1.9769,1.97677,1.97685,216900000.0
2007-12-25 10:15:00,1.97678,1.97686,1.97672,1.97672,155400000.0
2007-12-25 10:16:00,1.97672,1.97686,1.97658,1.97658,363100001.0
2007-12-25 10:17:00,1.97653,1.97681,1.97649,1.97672,426500002.0
2007-12-25 10:18:00,1.97657,1.97697,1.97642,1.97642,354750001.0
2007-12-25 10:19:00,1.97632,1.97704,1.97623,1.97704,213800001.0
2007-12-25 10:20:00,1.97638,1.97704,1.97636,1.97687,117349999.0
2007-12-25 10:21:00,1.97701,1.97825,1.97674,1.97825,131400001.0
2007-12-25 10:22:00,1.97632,1.97664,1.97629,1.97629,72850000.0
2007-12-25 10:23:00,1.97617,1.97743,1.97617,1.9771,153000000.0
2007-12-25 10:24:00,1.97732,1.97818,1.97732,1.97818,341500000.0
2007-12-25 10:25:00,1.97805,1.97821,1.97803,1.97808,309299999.0
2007-12-25 10:26:00,1.97815,1.97815,1.97805,1.9781,74500000.0
2007-12-25 10:27:00,1.97806,1.97806,1.97789,1.97794,265200000.0
2007-12-25 10:28:00,1.97798,1.97806,1.97795,1.978,163200000.0
2007-12-25 10:29:00,1.97823,1.97829,1.97806,1.97818,197700000.0
2007-12-25 10:30:00,1.97867,1.97867,1.97824,1.97845,380749999.0
2007-12-25 10:31:00,1.97823,1.97823,1.97729,1.97775,260849999.0
2007-12-25 10:32:00,1.97762,1.97783,1.97723,1.97754,322699999.0
2007-12-25 10:33:00,1.97762,1.97818,1.97732,1.97757,216199998.0
2007-12-25 10:34:00,1.97743,1.97785,1.97743,1.97785,63100000.0
2007-12-25 10:35:00,1.97773,1.9778,1.97723,1.97723,99000000.0
2007-12-25 10:36:00,1.97717,1.97746,1.97673,1.97673,351400002.0
2007-12-25 10:37:00,1.97675,1.97719,1.97675,1.97702,275499999.0
2007-12-25 10:38:00,1.97701,1.97799,1.97701,1.97773,334800000.0
2007-12-25 10:39:00,1.978,1.978,1.97749,1.97757,395700000.0
2007-12-25 10:40:00,1.97743,1.97834,1.97742,1.97809,49600000.0
2007-12-25 10:41:00,1.97825,1.97847,1.97759,1.97821,96699999.0
2007-12-25 10:42:00,1.9783,1.97852,1.97819,1.97819,71200000.0
2007-12-25 10:43:00,1.9785,1.97855,1.97835,1.97835,190800000.0
2007-12-25 10:44:00,1.97884,1.97926,1.97884,1.97902,152000000.0
2007-12-25 10:45:00,1.97877,1.97921,1.97876,1.97877,107800000.0
2007-12-25 10:46:00,1.97866,1.97867,1.97841,1.97845,319000000.0
2007-12-25 10:47:00,1.9784,1.97865,1.97827,1.97851,521599999.0
2007-12-25 10:48:00,1.97851,1.97865,1.97831,1.97835,357899999.0
2007-12-25 10:49:00,1.97851,1.97869,1.97835,1.97846,469600000.0
2007-12-25 10:50:00,1.97853,1.9786,1.9784,1.97847,418200000.0
2007-12-25 10:51:00,1.97836,1.97856,1.97829,1.97856,300399999.0
2007-12-25 10:52:00,1.97847,1.9787,1.97839,1.97847,439899999.0
2007-12-25 10:53:00,1.9786,1.97873,1.97845,1.97849,429699999.0
2007-12-25 10:54:00,1.97854,1.9786,1.97832,1.97853,276700000.0
2007-12-25 10:55:00,1.97842,1.97842,1.97814,1.97823,227700000.0
2007-12-25 10:56:00,1.97852,1.97862,1.9785,1.97862,290399999.0
2007-12-25 10:57:00,1.97854,1.97883,1.97831,1.97831,392200000.0
2007-12-25 10:58:00,1.97836,1.97859,1.97814,1.97814,214599999.0
2007-12-25 10:59:00,1.978,1.97841,1.97771,1.97841,271499999.0
2007-12-25 11:00:00,1.9784,1.97853,1.97835,1.97843,88600000.0
2007-12-25 11:01:00,1.97842,1.97859,1.97818,1.97818,405000001.0
2007-12-25 11:02:00,1.97818,1.97858,1.97812,1.97853,70900001.0
2007-12-25 11:03:00,1.97853,1.97853,1.97817,1.97817,184799999.0
2007-12-25 11:04:00,1.97822,1.97854,1.97784,1.97784,134400000.0
2007-12-25 11:05:00,1.97776,1.97777,1.97732,1.97732,264700001.0
2007-12-25 11:06:00,1.97725,1.97725,1.97683,1.97686,235200000.0
2007-12-25 11:07:00,1.97687,1.97688,1.97664,1.97667,197350001.0
2007-12-25 11:08:00,1.97665,1.97685,1.97665,1.97669,162600000.0
2007-12-25 11:09:00,1.97675,1.9768,1.97668,1.97668,233800000.0
2007-12-25 11:10:00,1.97666,1.97677,1.97645,1.97655,233900000.0
2007-12-25 11:11:00,1.97657,1.97662,1.97645,1.97654,153099999.0
2007-12-25 11:12:00,1.97945,1.97955,1.9794,1.97942,192400002.0
2007-12-25 11:13:00,1.9791,1.97924,1.97909,1.97915,293900001.0
2007-12-25 11:14:00,1.97645,1.97651,1.97622,1.97628,446700001.0
2007-12-25 11:15:00,1.97621,1.97631,1.97602,1.97602,349650000.0
2007-12-25 11:16:00,1.97578,1.97582,1.97536,1.97536,199400000.0
2007-12-25 11:17:00,1.97529,1.9754,1.97505,1.97505,245399999.0
2007-12-25 11:18:00,1.97497,1.97507,1.97474,1.97474,107500001.0
2007-12-25 11:19:00,1.97471,1.97477,1.97449,1.97449,77100001.0
2007-12-25 11:20:00,1.97474,1.97474,1.9745,1.97455,180000000.0
2007-12-25 11:21:00,1.97462,1.97476,1.97462,1.97473,150999997.0
2007-12-25 11:22:00,1.97499,1.97519,1.97499,1.97518,224150000.0
2007-12-25 11:23:00,1.97515,1.97558,1.97515,1.97548,256100000.0
2007-12-25 11:24:00,1.97529,1.97542,1.97522,1.97542,102900000.0
2007-12-25 11:25:00,1.97523,1.97523,1.9751,1.9751,95500000.0
2007-12-25 11:26:00,1.97528,1.97532,1.975,1.9752,164600000.0
2007-12-25 11:27:00,1.97507,1.9752,1.97507,1.9751,162199999.0
2007-12-25 11:28:00,1.97505,1.97516,1.97489,1.97489,247200001.0
2007-12-25 11:29:00,1.97504,1.97504,1.97445,1.97445,130850000.0
2007-12-25 11:30:00,1.97439,1.97452,1.97409,1.97409,276700000.0
2007-12-25 11:31:00,1.97405,1.97412,1.9737,1.9737,480199997.0
2007-12-25 11:32:00,1.97363,1.97365,1.97322,1.97322,67000000.0
2007-12-25 11:33:00,1.97319,1.97319,1.97284,1.97284,246400000.0
2007-12-25 11:34:00,1.97279,1.97295,1.97279,1.97291,355949999.0
2007-12-25 11:35:00,1.97287,1.97303,1.97285,1.97295,93549999.0
2007-12-25 11:36:00,1.97288,1.97297,1.97284,1.97294,90900000.0
2007-12-25 11:37:00,1.97289,1.97298,1.97289,1.97295,91500000.0
2007-12-25 11:38:00,1.97266,1.97276,1.97248,1.97248,186200000.0
2007-12-25 11:39:00,1.97257,1.97278,1.97254,1.97258,376450000.0
2007-12-25 11:40:00,1.97265,1.9727,1.9726,1.9726,253649999.0
2007-12-25 11:41:00,1.97254,1.9728,1.97254,1.97268,194999999.0
2007-12-25 11:42:00,1.97269,1.97279,1.9725,1.9725,222400000.0
2007-12-25 11:43:00,1.97252,1.97279,1.97251,1.97266,216550001.0
2007-12-25 11:44:00,1.97927,1.97927,1.97918,1.97923,28200000.0
2007-12-25 11:45:00,1.97237,1.97237,1.972,1.972,123500000.0
2007-12-25 11:46:00,1.97193,1.97205,1.97177,1.9719,223900000.0
2007-12-25 11:47:00,1.97186,1.97194,1.97162,1.97162,259899998.0
2007-12-25 11:48:00,1.97148,1.9717,1.97136,1.97137,311299999.0
2007-12-25 11:49:00,1.97125,1.97132,1.97114,1.97114,220300000.0
2007-12-25 11:50:00,1.97112,1.97112,1.97067,1.97067,203800000.0
2007-12-25 11:51:00,1.97063,1.97073,1.97039,1.9706,241600001.0
2007-12-25 11:52:00,1.97031,1.97034,1.96999,1.97004,362200000.0
2007-12-25 11:53:00,1.9701,1.97037,1.96982,1.96982,424950000.0
2007-12-25 11:54:00,1.96972,1.96972,1.96938,1.96938,72900000.0
2007-12-25 11:55:00,1.9695,1.9696,1.9695,1.96952,219099999.0
2007-12-25 11:56:00,1.96941,1.96952,1.96933,1.96937,158200000.0
2007-12-25 11:57:00,1.96945,1.96955,1.96935,1.9694,196699999.0
2007-12-25 11:58:00,1.96942,1.96951,1.96935,1.96935,87700000.0
2007-12-25 11:59:00,1.97995,1.9801,1.97987,1.98005,215800001.0
2007-12-25 12:00:00,1.97186,1.97201,1.97174,1.97183,279500001.0
2007-12-25 12:01:00,1.98005,1.98013,1.98002,1.98005,159999999.0
2007-12-25 12:02:00,1.97998,1.98015,1.97995,1.98,201300000.0
2007-12-25 12:03:00,1.97423,1.97437,1.97419,1.97421,161900000.0
2007-12-25 12:04:00,1.9797,1.97977,1.9796,1.97961,197000000.0
2007-12-25 12:05:00,1.9789,1.97895,1.97883,1.9789,175799999.0
2007-12-25 12:07:00,1.97575,1.97575,1.97554,1.9756,205030000.0
2007-12-25 12:08:00,1.9753,1.97563,1.9753,1.9756,104650000.0
2007-12-25 12:09:00,1.9757,1.97578,1.97558,1.97558,156220000.0
2007-12-25 12:10:00,1.97565,1.97575,1.97565,1.97575,67805000.0
2007-12-25 12:11:00,1.97733,1.97733,1.97712,1.97721,74565000.0
2007-12-25 12:12:00,1.97719,1.97727,1.97705,1.97727,158880000.0
2007-12-25 12:13:00,1.97775,1.97854,1.9777,1.97849,116445000.0
2007-12-25 12:14:00,1.97908,1.97918,1.97904,1.97908,91540000.0
2007-12-25 12:15:00,1.9791,1.97911,1.97902,1.97907,122805000.0
2007-12-25 12:16:00,1.9791,1.97915,1.97905,1.97915,76205000.0
2007-12-25 12:17:00,1.9789,1.97929,1.9789,1.97917,65550000.0
2007-12-25 12:18:00,1.9801,1.98019,1.97998,1.97999,150695000.0
2007-12-25 12:19:00,1.97997,1.98021,1.97996,1.97998,171310000.0
2007-12-25 12:20:00,1.97998,1.9801,1.97998,1.98005,151940000.0
2007-12-25 12:21:00,1.98005,1.98012,1.97998,1.98,249800000.0
2007-12-25 12:22:00,1.97995,1.97995,1.97988,1.97995,78445000.0
2007-12-25 12:23:00,1.98013,1.98028,1.98012,1.98018,79690000.0
2007-12-25 12:24:00,1.98012,1.98018,1.98012,1.98012,57050000.0
2007-12-25 12:25:00,1.97981,1.97984,1.97966,1.97968,141825000.0
2007-12-25 12:27:00,1.97948,1.97964,1.97945,1.97951,295000000.0
2007-12-25 12:28:00,1.97975,1.97982,1.9797,1.9797,155800000.0
2007-12-25 12:29:00,1.9798,1.97997,1.97978,1.9799,125300000.0
2007-12-25 12:30:00,1.98027,1.9803,1.98015,1.98015,168300000.0
2007-12-25 12:31:00,1.98018,1.9803,1.98018,1.98025,163400001.0
2007-12-25 12:32:00,1.98027,1.98041,1.98026,1.98031,251800000.0
2007-12-25 12:33:00,1.98019,1.98019,1.97986,1.97986,132800001.0
2007-12-25 12:34:00,1.97959,1.97988,1.97957,1.97982,340800001.0
2007-12-25 12:35:00,1.97975,1.97988,1.97971,1.97974,43700000.0
2007-12-25 12:36:00,1.97958,1.97973,1.97934,1.9796,90600000.0
2007-12-25 12:37:00,1.97978,1.97995,1.97972,1.97987,92700000.0
2007-12-25 12:38:00,1.97989,1.98002,1.97979,1.97994,264900000.0
2007-12-25 12:39:00,1.97916,1.97917,1.97865,1.97887,432500002.0
2007-12-25 12:40:00,1.97898,1.97915,1.97893,1.979,227700000.0
2007-12-25 12:41:00,1.979,1.97915,1.979,1.9791,228700001.0
2007-12-25 12:43:00,1.97898,1.9791,1.97898,1.979,81600000.0
2007-12-25 12:44:00,1.97901,1.9793,1.979,1.97905,310599999.0
2007-12-25 12:45:00,1.97903,1.97929,1.97903,1.97912,380199999.0
2007-12-25 12:46:00,1.9791,1.97932,1.97908,1.97911,279900001.0
2007-12-25 12:47:00,1.9791,1.9791,1.97895,1.979,171100001.0
2007-12-25 12:48:00,1.97881,1.97912,1.97876,1.97898,398600000.0
2007-12-25 12:49:00,1.97905,1.97918,1.9789,1.979,371600000.0
2007-12-25 12:50:00,1.979,1.97927,1.97897,1.97907,519699999.0
2007-12-25 12:51:00,1.9791,1.97918,1.979,1.979,404000001.0
2007-12-25 12:52:00,1.9792,1.97938,1.97913,1.97925,526300003.0
2007-12-25 12:53:00,1.97905,1.97918,1.97887,1.97915,522700001.0
2007-12-25 12:54:00,1.97915,1.97935,1.97908,1.97926,469700002.0
2007-12-25 12:55:00,1.9791,1.97918,1.97898,1.9791,487700000.0
2007-12-25 12:56:00,1.97893,1.97906,1.97888,1.97906,175700000.0
2007-12-25 12:57:00,1.97908,1.97914,1.97901,1.97902,264500001.0
2007-12-25 12:58:00,1.9791,1.97918,1.97905,1.9791,213400000.0
2007-12-25 12:59:00,1.97905,1.97921,1.97905,1.97917,205900000.0
2007-12-25 13:00:00,1.97913,1.97918,1.97903,1.97905,160900000.0
2007-12-25 13:01:00,1.97923,1.97923,1.97913,1.97921,52400000.0
2007-12-25 13:02:00,1.97907,1.9793,1.97895,1.97895,199099999.0
2007-12-25 13:03:00,1.9789,1.97909,1.9789,1.97903,108400000.0
2007-12-25 13:04:00,1.979,1.97906,1.97887,1.97902,103100000.0
2007-12-25 13:05:00,1.979,1.97923,1.97895,1.97895,212799999.0
2007-12-25 13:06:00,1.97898,1.9791,1.97895,1.979,153700000.0
2007-12-25 13:07:00,1.97898,1.97909,1.9789,1.97904,150300000.0
2007-12-25 13:08:00,1.979,1.979,1.97898,1.97898,81100000.0
2007-12-25 13:09:00,1.97888,1.97901,1.97885,1.97893,49900000.0
2007-12-25 13:10:00,1.97893,1.97905,1.97893,1.97898,77699999.0
2007-12-25 13:11:00,1.97886,1.97886,1.97874,1.97881,26900000.0
2007-12-25 13:12:00,1.97893,1.97913,1.9789,1.9791,83000001.0
2007-12-25 13:13:00,1.97908,1.97916,1.97908,1.97916,40599999.0
2007-12-25 13:14:00,1.97907,1.97913,1.97907,1.97913,55900000.0
2007-12-25 13:15:00,1.97864,1.97873,1.97847,1.97851,76500000.0
2007-12-25 13:16:00,1.97845,1.97859,1.97838,1.97859,88099999.0
2007-12-25 13:17:00,1.97857,1.97864,1.97839,1.97861,86800000.0
2007-12-25 13:18:00,1.97862,1.97865,1.9785,1.97862,86800000.0
2007-12-25 13:19:00,1.97826,1.97826,1.97807,1.97807,48400000.0
2007-12-25 13:20:00,1.97825,1.97854,1.97825,1.97835,173100002.0
2007-12-25 13:21:00,1.97845,1.97878,1.97845,1.97878,96700000.0
2007-12-25 13:22:00,1.97972,1.97972,1.97965,1.97965,29300000.0
2007-12-25 13:23:00,1.97957,1.97967,1.97953,1.9796,15900000.0
2007-12-25 13:24:00,1.97964,1.97971,1.97954,1.97971,116500000.0
2007-12-25 13:25:00,1.9797,1.9797,1.97951,1.97955,58200000.0
2007-12-25 13:26:00,1.97953,1.97964,1.97953,1.97955,32600000.0
2007-12-25 13:27:00,1.97948,1.97948,1.9794,1.97948,64200001.0
2007-12-25 13:28:00,1.97933,1.9795,1.97924,1.97943,98900000.0
2007-12-25 13:30:00,1.9793,1.97944,1.97916,1.97918,63700000.0
2007-12-25 13:31:00,1.97926,1.97931,1.97926,1.97931,10600000.0
2007-12-25 13:32:00,1.97925,1.97952,1.97924,1.97928,145600000.0
2007-12-25 13:33:00,1.97924,1.97933,1.97923,1.97933,13700000.0
2007-12-25 13:34:00,1.97908,1.97908,1.97734,1.97734,58600000.0
2007-12-25 13:35:00,1.9774,1.9775,1.97735,1.9774,53500000.0
2007-12-25 13:36:00,1.97745,1.97767,1.97745,1.97755,102400000.0
2007-12-25 13:37:00,1.97758,1.97768,1.97758,1.97765,37300000.0
2007-12-25 13:38:00,1.97768,1.97778,1.97752,1.97766,201700000.0
2007-12-25 13:39:00,1.9775,1.97758,1.97742,1.97742,144100000.0
2007-12-25 13:40:00,1.97742,1.97758,1.97732,1.97737,82400000.0
2007-12-25 13:41:00,1.97737,1.97745,1.97737,1.97745,20800000.0
2007-12-25 13:42:00,1.97756,1.9776,1.97733,1.97741,75000000.0
2007-12-25 13:43:00,1.97732,1.97757,1.9773,1.97745,101100000.0
2007-12-25 13:44:00,1.97751,1.97751,1.97749,1.97749,1000000.0
2007-12-25 13:45:00,1.97743,1.97758,1.97743,1.97758,51100000.0
2007-12-25 13:46:00,1.9775,1.9775,1.9774,1.9774,36900000.0
2007-12-25 13:47:00,1.97734,1.97767,1.97732,1.97741,130200000.0
2007-12-25 13:48:00,1.97745,1.97745,1.97745,1.97745,4200000.0
2007-12-25 13:49:00,1.97728,1.97755,1.97728,1.97752,22400000.0
2007-12-25 13:50:00,1.97743,1.97743,1.97735,1.97735,4900000.0
2007-12-25 13:51:00,1.97755,1.9777,1.97753,1.97753,28400000.0
2007-12-25 13:52:00,1.97748,1.97752,1.97745,1.97745,23100000.0
2007-12-25 13:53:00,1.97752,1.97752,1.97752,1.97752,10000000.0
2007-12-25 13:55:00,1.97745,1.97748,1.97745,1.97748,2600000.0
2007-12-25 13:56:00,1.97925,1.97925,1.9792,1.9792,6400000.0
2007-12-25 13:57:00,1.97898,1.97899,1.97889,1.97893,8000000.0
2007-12-25 13:58:00,1.97738,1.97748,1.97738,1.97745,17700000.0
2007-12-25 13:59:00,1.97759,1.97759,1.9774,1.9774,61500000.0
2007-12-25 14:00:00,1.97745,1.97752,1.97745,1.97745,23500000.0
2007-12-25 14:01:00,1.97748,1.9776,1.97748,1.97748,72200000.0
2007-12-25 14:02:00,1.9775,1.97755,1.97748,1.97748,81900000.0
2007-12-25 14:03:00,1.97752,1.97768,1.97752,1.97753,28900000.0
2007-12-25 14:04:00,1.97763,1.97769,1.9776,1.97762,95100000.0
2007-12-25 14:05:00,1.97756,1.97773,1.97756,1.97767,100800000.0
2007-12-25 14:06:00,1.9775,1.97755,1.97748,1.9775,107500000.0
2007-12-25 14:07:00,1.97743,1.97748,1.97742,1.97742,22500000.0
2007-12-25 14:08:00,1.9774,1.9775,1.9774,1.9775,5600000.0
2007-12-25 14:09:00,1.97746,1.97765,1.97746,1.97759,23500000.0
2007-12-25 14:10:00,1.97757,1.97757,1.97757,1.97757,1400000.0
2007-12-25 14:11:00,1.97752,1.97761,1.97736,1.9775,187599998.0
2007-12-25 14:12:00,1.97748,1.9775,1.97745,1.97745,15600000.0
2007-12-25 14:13:00,1.97928,1.97942,1.97928,1.97942,30600000.0
2007-12-25 14:14:00,1.97925,1.9793,1.97919,1.9792,34700000.0
2007-12-25 14:15:00,1.97923,1.97933,1.97923,1.97933,2400000.0
2007-12-25 14:16:00,1.97947,1.97947,1.97945,1.97945,8000000.0
2007-12-25 14:17:00,1.97949,1.97956,1.97949,1.97956,21100000.0
2007-12-25 14:18:00,1.97963,1.97963,1.97952,1.97953,18100000.0
2007-12-25 14:19:00,1.97753,1.97755,1.97742,1.97742,20300000.0
2007-12-25 14:20:00,1.9775,1.9775,1.97745,1.97748,24400000.0
2007-12-25 14:21:00,1.97733,1.97746,1.97732,1.97736,33200000.0
2007-12-25 14:22:00,1.97748,1.97748,1.97748,1.97748,4900000.0
2007-12-25 14:23:00,1.9775,1.97753,1.97747,1.97747,7100000.0
2007-12-25 14:24:00,1.97755,1.97757,1.97752,1.97757,172500000.0
2007-12-25 14:25:00,1.97769,1.97778,1.97769,1.9777,189000001.0
2007-12-25 14:26:00,1.97738,1.97743,1.97738,1.97743,4200000.0
2007-12-25 14:27:00,1.97775,1.97778,1.97775,1.97778,8900000.0
2007-12-25 14:28:00,1.97742,1.97745,1.97742,1.97745,30200000.0
2007-12-25 14:29:00,1.97745,1.97754,1.97743,1.97743,47400000.0
2007-12-25 14:30:00,1.9775,1.9775,1.97748,1.97748,13700000.0
2007-12-25 14:31:00,1.97748,1.9775,1.97748,1.9775,7300000.0
2007-12-25 14:32:00,1.97925,1.9793,1.97925,1.9793,54100000.0
2007-12-25 14:33:00,1.9793,1.9793,1.97923,1.97927,24800000.0
2007-12-25 14:34:00,1.97937,1.97938,1.97927,1.97927,23500000.0
2007-12-25 14:35:00,1.97927,1.97938,1.97927,1.9793,14800000.0
2007-12-25 14:36:00,1.97929,1.97944,1.97926,1.97927,65700000.0
2007-12-25 14:37:00,1.97743,1.97748,1.97737,1.9774,53800000.0
2007-12-25 14:38:00,1.97748,1.97752,1.97745,1.97745,15100000.0
2007-12-25 14:39:00,1.97755,1.9776,1.97754,1.97758,52000000.0
2007-12-25 14:40:00,1.97755,1.97762,1.97752,1.97752,122499999.0
2007-12-25 14:41:00,1.97738,1.9775,1.97731,1.97746,121300000.0
2007-12-25 14:42:00,1.97747,1.97747,1.97727,1.97732,158200000.0
2007-12-25 14:43:00,1.97732,1.97738,1.9773,1.97732,115500000.0
2007-12-25 14:44:00,1.9773,1.97743,1.9773,1.97743,32300000.0
2007-12-25 14:45:00,1.97747,1.9775,1.9774,1.9774,36400000.0
2007-12-25 14:46:00,1.97746,1.97746,1.97732,1.97736,62800000.0
2007-12-25 14:47:00,1.9773,1.97734,1.97729,1.97729,14000000.0
2007-12-25 14:48:00,1.9773,1.97738,1.9773,1.97738,8300000.0
2007-12-25 14:49:00,1.97736,1.97749,1.97729,1.9774,87400000.0
2007-12-25 14:50:00,1.9775,1.9775,1.97748,1.97748,64900000.0
2007-12-25 14:51:00,1.97745,1.9775,1.97742,1.9775,104000000.0
2007-12-25 14:52:00,1.97744,1.97755,1.97736,1.97737,59500000.0
2007-12-25 14:53:00,1.9774,1.9775,1.97737,1.9775,77200000.0
2007-12-25 14:54:00,1.97761,1.97764,1.97748,1.97751,29900000.0
2007-12-25 14:55:00,1.97748,1.97752,1.97737,1.9774,41600000.0
2007-12-25 14:56:00,1.97758,1.97762,1.97758,1.97762,3200000.0
2007-12-25 14:57:00,1.97758,1.97768,1.97747,1.97747,159000000.0
2007-12-25 14:58:00,1.97743,1.97761,1.97742,1.97755,117600000.0
2007-12-25 14:59:00,1.97732,1.9775,1.9773,1.97743,89900000.0
2007-12-25 15:00:00,1.97745,1.9775,1.97737,1.9775,7100000.0
2007-12-25 15:01:00,1.97744,1.9775,1.97736,1.97736,18400000.0
2007-12-25 15:02:00,1.97726,1.9774,1.97726,1.97728,49200000.0
2007-12-25 15:03:00,1.97752,1.97768,1.97748,1.97748,126100001.0
2007-12-25 15:04:00,1.97747,1.9775,1.97742,1.97742,32800000.0
2007-12-25 15:05:00,1.9774,1.97761,1.9774,1.97752,104500000.0
2007-12-25 15:06:00,1.97757,1.97761,1.97754,1.97761,33600000.0
2007-12-25 15:07:00,1.97766,1.97766,1.97739,1.9776,33600000.0
2007-12-25 15:08:00,1.97765,1.97765,1.97745,1.97757,47100000.0
2007-12-25 15:09:00,1.97753,1.97761,1.97743,1.97743,38200000.0
2007-12-25 15:10:00,1.9774,1.97748,1.97732,1.97748,78100000.0
2007-12-25 15:11:00,1.97728,1.97774,1.97718,1.97739,101500000.0
2007-12-25 15:12:00,1.97748,1.9776,1.97748,1.9776,6900000.0
2007-12-25 15:13:00,1.97757,1.97757,1.97745,1.97751,5700000.0
2007-12-25 15:14:00,1.97751,1.97757,1.9775,1.97757,28300000.0
2007-12-25 15:15:00,1.97763,1.97763,1.97756,1.97763,24900000.0
2007-12-25 15:16:00,1.97758,1.97777,1.97758,1.97769,60300000.0
2007-12-25 15:17:00,1.97765,1.97769,1.97759,1.97763,17100000.0
2007-12-25 15:18:00,1.97762,1.97762,1.97757,1.97757,14400000.0
2007-12-25 15:19:00,1.97756,1.97756,1.97749,1.97753,48600000.0
2007-12-25 15:20:00,1.97742,1.97742,1.97742,1.97742,4800000.0
2007-12-25 15:21:00,1.97747,1.97764,1.97747,1.97757,22500000.0
2007-12-25 15:22:00,1.97758,1.97768,1.97752,1.97765,64199999.0
2007-12-25 15:23:00,1.97751,1.97773,1.97746,1.97762,28100000.0
2007-12-25 15:24:00,1.97769,1.97769,1.97749,1.97749,7500000.0
2007-12-25 15:25:00,1.97751,1.97753,1.97748,1.97752,30700000.0
2007-12-25 15:26:00,1.9776,1.97769,1.97749,1.97749,20300000.0
2007-12-25 15:27:00,1.97746,1.97759,1.97746,1.97751,28800000.0
2007-12-25 15:28:00,1.97749,1.97759,1.97749,1.97759,13100000.0
2007-12-25 15:29:00,1.97758,1.97771,1.97745,1.97762,18500000.0
2007-12-25 15:30:00,1.97755,1.97755,1.97755,1.97755,18800000.0
2007-12-25 15:31:00,1.97763,1.97764,1.97751,1.97754,14200000.0
2007-12-25 15:32:00,1.97752,1.97752,1.97741,1.97741,8100000.0
2007-12-25 15:33:00,1.97758,1.97773,1.97749,1.97762,49200000.0
2007-12-25 15:34:00,1.97748,1.97758,1.97748,1.97758,31200000.0
2007-12-25 15:35:00,1.97749,1.97749,1.97729,1.97732,34500000.0
2007-12-25 15:36:00,1.97729,1.97751,1.97727,1.97748,38900000.0
2007-12-25 15:37:00,1.97756,1.97763,1.97749,1.97754,68800000.0
2007-12-25 15:38:00,1.97757,1.97772,1.97756,1.97772,32600000.0
2007-12-25 15:39:00,1.97764,1.97764,1.97752,1.97756,14900000.0
2007-12-25 15:40:00,1.9775,1.97765,1.9775,1.97765,37800000.0
2007-12-25 15:41:00,1.97735,1.97735,1.97711,1.97729,20400000.0
2007-12-25 15:42:00,1.97741,1.97753,1.97737,1.9774,21700000.0
2007-12-25 15:43:00,1.97746,1.97762,1.97746,1.97755,45300000.0
2007-12-25 15:44:00,1.97751,1.9776,1.97751,1.97754,39700000.0
2007-12-25 15:45:00,1.97754,1.97756,1.97744,1.97744,34600000.0
2007-12-25 15:46:00,1.97738,1.97739,1.97729,1.97735,119999999.0
2007-12-25 15:47:00,1.97731,1.9774,1.97728,1.97728,22600000.0
2007-12-25 15:48:00,1.97727,1.97731,1.97724,1.9773,26800000.0
2007-12-25 15:49:00,1.97731,1.97742,1.97731,1.9774,77899998.0
2007-12-25 15:50:00,1.97755,1.97757,1.97752,1.97755,34300000.0
2007-12-25 15:51:00,1.97771,1.97771,1.97747,1.9776,54400000.0
2007-12-25 15:52:00,1.97754,1.97759,1.97747,1.97759,12900000.0
2007-12-25 15:53:00,1.97757,1.9777,1.97752,1.97752,57100000.0
2007-12-25 15:54:00,1.97753,1.97761,1.97749,1.97761,20000000.0
2007-12-25 15:55:00,1.97763,1.97771,1.97755,1.97771,19900000.0
2007-12-25 15:56:00,1.97769,1.97769,1.97757,1.97767,43600000.0
2007-12-25 15:57:00,1.97757,1.97763,1.97744,1.97759,70800000.0
2007-12-25 15:58:00,1.97765,1.97774,1.97759,1.97759,86900000.0
2007-12-25 15:59:00,1.98001,1.98007,1.9799,1.9799,42000000.0
2007-12-25 16:00:00,1.98,1.98011,1.97988,1.98011,22500000.0
2007-12-25 16:01:00,1.97995,1.97995,1.97986,1.97988,21400000.0
2007-12-25 16:03:00,1.97988,1.97999,1.97988,1.97999,11700000.0
2007-12-25 16:04:00,1.98,1.98,1.97991,1.97997,13900000.0
2007-12-25 16:05:00,1.97999,1.97999,1.97988,1.97988,7000000.0
2007-12-25 16:06:00,1.98006,1.98009,1.98006,1.98009,4900000.0
2007-12-25 16:07:00,1.98006,1.98012,1.97995,1.98012,51600000.0
2007-12-25 16:08:00,1.98006,1.9801,1.97992,1.97992,73200000.0
2007-12-25 16:09:00,1.97993,1.98002,1.97993,1.98002,28500000.0
2007-12-25 16:10:00,1.97973,1.97974,1.97966,1.97968,53400000.0
2007-12-25 16:11:00,1.97953,1.97967,1.97936,1.97954,19100000.0
2007-12-25 16:12:00,1.97954,1.97964,1.97954,1.97964,5500000.0
2007-12-25 16:13:00,1.97962,1.97983,1.9795,1.9795,37800000.0
2007-12-25 16:14:00,1.97977,1.9799,1.97964,1.97984,36400000.0
2007-12-25 16:15:00,1.97985,1.97987,1.97982,1.97982,7000000.0
2007-12-25 16:16:00,1.9794,1.9795,1.9794,1.9795,6500000.0
2007-12-25 16:17:00,1.97948,1.97948,1.97942,1.97942,1000000.0
2007-12-25 16:18:00,1.97955,1.97962,1.97955,1.9796,7700000.0
2007-12-25 16:19:00,1.97963,1.97966,1.97962,1.97963,20000000.0
2007-12-25 16:20:00,1.97935,1.97935,1.97935,1.97935,2800000.0
2007-12-25 16:21:00,1.9793,1.97943,1.97929,1.97943,37600000.0
2007-12-25 16:22:00,1.97941,1.97941,1.97931,1.97938,82500000.0
2007-12-25 16:23:00,1.97935,1.97938,1.97926,1.97926,41500000.0
2007-12-25 16:24:00,1.97937,1.97939,1.97922,1.97922,45200000.0
2007-12-25 16:25:00,1.97922,1.9794,1.97906,1.97906,27200000.0
2007-12-25 16:26:00,1.97935,1.97935,1.97927,1.97927,41300001.0
2007-12-25 16:27:00,1.97908,1.97917,1.97908,1.97912,23300000.0
2007-12-25 16:28:00,1.97912,1.97915,1.979,1.979,19500000.0
2007-12-25 16:29:00,1.97905,1.97922,1.97882,1.97922,17900000.0
2007-12-25 16:30:00,1.97915,1.97915,1.97901,1.97901,21500000.0
2007-12-25 16:31:00,1.97962,1.97983,1.97955,1.97955,26200000.0
2007-12-25 16:32:00,1.97939,1.97939,1.97906,1.97906,85700000.0
2007-12-25 16:33:00,1.97913,1.97913,1.97865,1.97866,188300000.0
2007-12-25 16:34:00,1.97878,1.97897,1.97842,1.9787,64200000.0
2007-12-25 16:35:00,1.97877,1.97927,1.97822,1.97822,51200000.0
2007-12-25 16:36:00,1.97885,1.97897,1.97855,1.97897,33300000.0
2007-12-25 16:37:00,1.97889,1.97915,1.97877,1.97906,42100000.0
2007-12-25 16:38:00,1.97906,1.97925,1.97891,1.97891,97900000.0
2007-12-25 16:39:00,1.97886,1.97889,1.97878,1.97888,25500000.0
2007-12-25 16:40:00,1.9774,1.97748,1.9774,1.97748,37100000.0
2007-12-25 16:41:00,1.97741,1.97766,1.97741,1.97758,39699999.0
2007-12-25 16:42:00,1.9776,1.97762,1.97752,1.97758,27600000.0
2007-12-25 16:43:00,1.97755,1.97757,1.97747,1.97747,55300000.0
2007-12-25 16:44:00,1.97751,1.97761,1.97743,1.97761,28100000.0
2007-12-25 16:45:00,1.9775,1.9775,1.9775,1.9775,15300000.0
2007-12-25 16:46:00,1.97758,1.97758,1.97752,1.97752,34600001.0
2007-12-25 16:47:00,1.97756,1.9776,1.97747,1.97747,48000000.0
2007-12-25 16:48:00,1.97748,1.9776,1.97748,1.9776,62799999.0
2007-12-25 16:49:00,1.97737,1.97743,1.97736,1.97743,299000000.0
2007-12-25 16:50:00,1.97745,1.97776,1.97736,1.9774,657500003.0
2007-12-25 16:51:00,1.97742,1.97782,1.97742,1.97754,816300000.0
2007-12-25 16:52:00,1.97755,1.9778,1.97733,1.97733,284200000.0
2007-12-25 16:53:00,1.97745,1.97745,1.97715,1.97715,421600001.0
2007-12-25 16:54:00,1.97711,1.97783,1.97711,1.97748,656700000.0
2007-12-25 16:55:00,1.97925,1.9793,1.9792,1.9792,398100001.0
2007-12-25 16:56:00,1.9787,1.97894,1.9787,1.97894,602499999.0
2007-12-25 16:57:00,1.97895,1.97896,1.9787,1.97875,422200002.0
2007-12-25 16:58:00,1.97883,1.97892,1.97881,1.97885,414699999.0
2007-12-25 16:59:00,1.97887,1.97893,1.97874,1.97874,796000003.0
2007-12-25 17:00:00,1.97755,1.97755,1.9775,1.97755,345200000.0
2007-12-25 17:01:00,1.97748,1.97753,1.97736,1.97739,686200002.0
2007-12-25 17:02:00,1.97732,1.97753,1.97731,1.97735,639499999.0
2007-12-25 17:03:00,1.97743,1.97743,1.97729,1.97736,536000000.0
2007-12-25 17:04:00,1.9774,1.97759,1.97728,1.97728,230800000.0
2007-12-25 17:05:00,1.97755,1.97755,1.9775,1.97755,431999999.0
2007-12-25 17:06:00,1.97763,1.97763,1.97739,1.97742,563200000.0
2007-12-25 17:07:00,1.97745,1.97753,1.97736,1.97742,259499999.0
2007-12-25 17:08:00,1.97748,1.97761,1.97741,1.97742,563200000.0
2007-12-25 17:09:00,1.97745,1.97775,1.9774,1.97748,633400001.0
2007-12-25 17:10:00,1.97755,1.9776,1.97738,1.97755,213799999.0
2007-12-25 17:11:00,1.97749,1.97786,1.97749,1.97755,506800000.0
2007-12-25 17:12:00,1.97759,1.97779,1.97747,1.97753,500500001.0
2007-12-25 17:13:00,1.97758,1.97777,1.97755,1.97758,534800001.0
2007-12-25 17:14:00,1.9775,1.97769,1.97749,1.97765,600299999.0
2007-12-25 17:15:00,1.97767,1.97772,1.97753,1.97756,545900000.0
2007-12-25 17:16:00,1.97757,1.97773,1.97752,1.97752,444500000.0
2007-12-25 17:17:00,1.97759,1.97765,1.97717,1.97755,465900001.0
2007-12-25 17:18:00,1.97756,1.97781,1.9773,1.97765,759499999.0
2007-12-25 17:19:00,1.9776,1.97777,1.9776,1.97764,332399999.0
2007-12-25 17:20:00,1.97745,1.97755,1.97735,1.9774,573500000.0
2007-12-25 17:21:00,1.97723,1.9775,1.97716,1.97724,823700004.0
2007-12-25 17:22:00,1.97729,1.97762,1.97705,1.97705,589000001.0
2007-12-25 17:23:00,1.97724,1.97734,1.97717,1.97717,242900000.0
2007-12-25 17:24:00,1.97714,1.97736,1.97702,1.97735,704399999.0
2007-12-25 17:25:00,1.97745,1.97755,1.9774,1.97755,811799999.0
2007-12-25 17:26:00,1.97767,1.97773,1.97748,1.9775,749200000.0
2007-12-25 17:27:00,1.97758,1.97776,1.97756,1.97762,776100000.0
2007-12-25 17:28:00,1.97761,1.97764,1.97746,1.97746,824499999.0
2007-12-25 17:29:00,1.97748,1.97762,1.97748,1.97762,599300000.0
2007-12-25 17:30:00,1.97743,1.97765,1.97738,1.9776,690200001.0
2007-12-25 17:31:00,1.97758,1.97777,1.97727,1.97759,850399999.0
2007-12-25 17:32:00,1.97757,1.97765,1.97727,1.97737,708400002.0
2007-12-25 17:33:00,1.97729,1.978,1.97729,1.97757,857400000.0
2007-12-25 17:34:00,1.97765,1.97773,1.9775,1.97765,243799999.0
2007-12-25 17:35:00,1.97773,1.97774,1.97766,1.97774,239400000.0
2007-12-25 17:36:00,1.97771,1.97771,1.97733,1.97742,660799999.0
2007-12-25 17:37:00,1.97748,1.97773,1.97747,1.97747,837099999.0
2007-12-25 17:38:00,1.97743,1.97751,1.97735,1.97735,648900003.0
2007-12-25 17:39:00,1.97735,1.97747,1.97731,1.97743,693700002.0
2007-12-25 17:40:00,1.9774,1.9775,1.9774,1.97742,497299999.0
2007-12-25 17:41:00,1.97729,1.97746,1.97726,1.97744,658900000.0
2007-12-25 17:42:00,1.97755,1.9776,1.9773,1.97745,748400002.0
2007-12-25 17:43:00,1.97744,1.9775,1.97736,1.97737,713000002.0
2007-12-25 17:44:00,1.97735,1.97745,1.97727,1.9773,818900004.0
2007-12-25 17:45:00,1.9774,1.97765,1.97737,1.97745,704199997.0
2007-12-25 17:46:00,1.97757,1.97766,1.97742,1.97758,757899999.0
2007-12-25 17:47:00,1.97754,1.97768,1.97736,1.97737,775100000.0
2007-12-25 17:48:00,1.97736,1.97748,1.9773,1.97743,682000002.0
2007-12-25 17:49:00,1.97739,1.97756,1.97735,1.97738,545200000.0
2007-12-25 17:50:00,1.97745,1.9775,1.97713,1.9775,243100000.0
2007-12-25 17:51:00,1.97745,1.97745,1.9773,1.97741,512900000.0
2007-12-25 17:52:00,1.97747,1.97758,1.97745,1.97747,427100001.0
2007-12-25 17:53:00,1.9791,1.9792,1.9791,1.9792,263600001.0
2007-12-25 17:54:00,1.9792,1.97925,1.9791,1.97925,560800001.0
2007-12-25 17:55:00,1.97935,1.97935,1.97918,1.9792,18600000.0
2007-12-25 17:56:00,1.97923,1.9793,1.97905,1.97905,39000000.0
2007-12-25 17:57:00,1.97918,1.97921,1.97918,1.9792,3400000.0
2007-12-25 17:58:00,1.97935,1.97935,1.97907,1.97908,385400000.0
2007-12-25 17:59:00,1.97903,1.97923,1.97902,1.97916,786500000.0
2007-12-25 18:00:00,1.97928,1.9794,1.97918,1.97918,367000000.0
2007-12-25 18:01:00,1.97913,1.97926,1.97913,1.97919,598200001.0
2007-12-25 18:02:00,1.97925,1.97926,1.97908,1.9791,580300001.0
2007-12-25 18:03:00,1.97905,1.97927,1.97905,1.97915,132400001.0
2007-12-25 18:04:00,1.97926,1.97934,1.97913,1.97928,380500000.0
2007-12-25 18:05:00,1.97918,1.97926,1.97911,1.97921,733600001.0
2007-12-25 18:06:00,1.97923,1.97937,1.97915,1.97915,423799998.0
2007-12-25 18:07:00,1.97907,1.97941,1.97906,1.97918,661800000.0
2007-12-25 18:08:00,1.97928,1.97942,1.97922,1.97926,473900000.0
2007-12-25 18:09:00,1.97914,1.97922,1.9791,1.97913,390600001.0
2007-12-25 18:10:00,1.9791,1.97923,1.97907,1.97923,307899999.0
2007-12-25 18:11:00,1.97925,1.97931,1.97916,1.97925,755700001.0
2007-12-25 18:12:00,1.97928,1.97935,1.97921,1.97928,393800002.0
2007-12-25 18:13:00,1.97916,1.97928,1.97916,1.97928,91200000.0
2007-12-25 18:14:00,1.97922,1.97928,1.97915,1.97925,216600000.0
2007-12-25 18:15:00,1.97924,1.97928,1.97908,1.97908,399400003.0
2007-12-25 18:16:00,1.9791,1.97925,1.9791,1.97925,374600001.0
2007-12-25 18:17:00,1.97937,1.9795,1.97924,1.97924,593299999.0
2007-12-25 18:18:00,1.97924,1.97936,1.97924,1.97929,543199998.0
2007-12-25 18:19:00,1.97927,1.97932,1.97919,1.9792,471000000.0
2007-12-25 18:20:00,1.97918,1.97926,1.97915,1.97921,334600000.0
2007-12-25 18:21:00,1.97923,1.97923,1.97915,1.97917,374400001.0
2007-12-25 18:22:00,1.97926,1.97933,1.97915,1.97928,431700001.0
2007-12-25 18:23:00,1.97925,1.97937,1.97925,1.97937,4300000.0
2007-12-25 18:24:00,1.97931,1.97931,1.97895,1.97895,11500000.0
2007-12-25 18:25:00,1.97921,1.97928,1.9791,1.97923,297500001.0
2007-12-25 18:26:00,1.97923,1.97923,1.97911,1.97923,304700000.0
2007-12-25 18:27:00,1.9793,1.97952,1.97925,1.97925,784200000.0
2007-12-25 18:28:00,1.97928,1.97945,1.97926,1.97935,721599999.0
2007-12-25 18:29:00,1.9793,1.9793,1.97915,1.97915,742900003.0
2007-12-25 18:30:00,1.97918,1.97932,1.97918,1.97925,387600001.0
2007-12-25 18:31:00,1.97935,1.97935,1.97923,1.97927,632900002.0
2007-12-25 18:32:00,1.97921,1.97932,1.97912,1.97916,695400000.0
2007-12-25 18:33:00,1.97918,1.97934,1.97914,1.97918,795900000.0
2007-12-25 18:34:00,1.97915,1.97936,1.97915,1.97923,790300000.0
2007-12-25 18:35:00,1.97923,1.97938,1.97916,1.97921,303000000.0
2007-12-25 18:36:00,1.97923,1.97931,1.97916,1.97918,543199999.0
2007-12-25 18:37:00,1.97928,1.97936,1.97925,1.97931,683800000.0
2007-12-25 18:38:00,1.97925,1.9793,1.97919,1.97925,259500000.0
2007-12-25 18:39:00,1.9791,1.97925,1.97909,1.9792,366699999.0
2007-12-25 18:40:00,1.97913,1.97922,1.97913,1.97922,3300000.0
2007-12-25 18:41:00,1.97907,1.97915,1.97906,1.97915,368100000.0
2007-12-25 18:42:00,1.97912,1.97927,1.97912,1.97916,17700000.0
2007-12-25 18:43:00,1.97917,1.97923,1.97917,1.97923,24400000.0
2007-12-25 18:44:00,1.97921,1.97921,1.9791,1.97915,396400001.0
2007-12-25 18:45:00,1.97916,1.97929,1.97914,1.97918,477700000.0
2007-12-25 18:46:00,1.97927,1.97932,1.97919,1.97932,23400000.0
2007-12-25 18:47:00,1.9792,1.9792,1.97901,1.97901,249600000.0
2007-12-25 18:48:00,1.97908,1.97922,1.97906,1.97915,332799999.0
2007-12-25 18:49:00,1.97906,1.97931,1.97906,1.97929,751499999.0
2007-12-25 18:50:00,1.97931,1.97945,1.97912,1.9794,788000000.0
2007-12-25 18:51:00,1.97924,1.97924,1.97915,1.97917,720999999.0
2007-12-25 18:52:00,1.97917,1.97933,1.97917,1.97931,732500001.0
2007-12-25 18:53:00,1.9793,1.9793,1.97907,1.97916,707500004.0
2007-12-25 18:54:00,1.97916,1.97938,1.97916,1.97933,647100000.0
2007-12-25 18:55:00,1.97933,1.97933,1.97906,1.97906,556000000.0
2007-12-25 18:56:00,1.97912,1.9793,1.97911,1.9793,489100000.0
2007-12-25 18:57:00,1.97933,1.97933,1.97912,1.97922,746200001.0
2007-12-25 18:58:00,1.97924,1.97938,1.9792,1.97924,519599998.0
2007-12-25 18:59:00,1.9792,1.97931,1.97917,1.97926,467800001.0
2007-12-25 19:00:00,1.97926,1.97933,1.97926,1.97933,348800000.0
2007-12-25 19:01:00,1.97918,1.97919,1.97877,1.97917,29400000.0
2007-12-25 19:02:00,1.97914,1.97918,1.97907,1.97914,117400000.0
2007-12-25 19:03:00,1.97915,1.97921,1.97911,1.97919,330500001.0
2007-12-25 19:04:00,1.97919,1.97931,1.9791,1.97922,460100001.0
2007-12-25 19:05:00,1.97923,1.97928,1.97912,1.9792,363900001.0
2007-12-25 19:06:00,1.97889,1.97912,1.97881,1.97883,561300001.0
2007-12-25 19:07:00,1.97892,1.97954,1.97889,1.9793,754700000.0
2007-12-25 19:08:00,1.97931,1.97936,1.97911,1.97936,427399999.0
2007-12-25 19:09:00,1.97935,1.97935,1.97898,1.97903,463300000.0
2007-12-25 19:10:00,1.9772,1.97725,1.9771,1.9772,587600000.0
2007-12-25 19:11:00,1.97766,1.97766,1.97738,1.9775,386000000.0
2007-12-25 19:12:00,1.9776,1.97771,1.97756,1.97759,723400000.0
2007-12-25 19:13:00,1.97755,1.97787,1.97733,1.97778,774800001.0
2007-12-25 19:14:00,1.97782,1.97788,1.97782,1.97788,30500000.0
2007-12-25 19:15:00,1.97793,1.97793,1.97785,1.97792,67700000.0
2007-12-25 19:16:00,1.97795,1.97803,1.97787,1.97798,379100001.0
2007-12-25 19:17:00,1.97793,1.97793,1.97782,1.97792,191900000.0
2007-12-25 19:18:00,1.97792,1.97804,1.9779,1.97792,654300000.0
2007-12-25 19:19:00,1.97779,1.97791,1.97768,1.97784,411000001.0
2007-12-25 19:20:00,1.9774,1.9774,1.97725,1.97725,1500000.0
2007-12-25 19:21:00,1.97755,1.9776,1.97742,1.97749,434600000.0
2007-12-25 19:22:00,1.97747,1.97756,1.97743,1.97744,145400000.0
2007-12-25 19:23:00,1.97742,1.97748,1.97733,1.97733,459900001.0
2007-12-25 19:24:00,1.97727,1.97733,1.97724,1.97733,512200001.0
2007-12-25 19:25:00,1.97736,1.97744,1.97736,1.97744,363300001.0
2007-12-25 19:26:00,1.9774,1.9774,1.97727,1.97733,56300000.0
2007-12-25 19:28:00,1.97739,1.97755,1.97733,1.97733,443100000.0
2007-12-25 19:29:00,1.97726,1.97747,1.97714,1.97722,358100000.0
2007-12-25 19:30:00,1.97725,1.97725,1.9772,1.97725,190100000.0
2007-12-25 19:31:00,1.97724,1.97771,1.97721,1.97748,384300001.0
2007-12-25 19:32:00,1.97732,1.97755,1.97724,1.97728,209900000.0
2007-12-25 19:33:00,1.97727,1.97737,1.97722,1.97722,202300000.0
2007-12-25 19:34:00,1.97748,1.97759,1.97746,1.97751,75400000.0
2007-12-25 19:35:00,1.97754,1.97767,1.97745,1.97767,530400003.0
2007-12-25 19:36:00,1.97767,1.97767,1.97722,1.97736,460999999.0
2007-12-25 19:37:00,1.97742,1.97755,1.97736,1.9774,216800002.0
2007-12-25 19:38:00,1.97746,1.9775,1.97729,1.97732,278700000.0
2007-12-25 19:39:00,1.9773,1.97756,1.97718,1.97753,413400003.0
2007-12-25 19:40:00,1.9774,1.97745,1.9774,1.97745,217100000.0
2007-12-25 19:41:00,1.97735,1.97742,1.97725,1.97742,294100003.0
2007-12-25 19:42:00,1.97743,1.97743,1.97728,1.97734,145200000.0
2007-12-25 19:43:00,1.97737,1.97743,1.97736,1.97737,358300001.0
2007-12-25 19:44:00,1.97739,1.97742,1.97732,1.97738,269399998.0
2007-12-25 19:45:00,1.97731,1.97743,1.97731,1.97733,368600002.0
2007-12-25 19:46:00,1.97732,1.97732,1.97723,1.97725,391300001.0
2007-12-25 19:47:00,1.97726,1.97731,1.97724,1.97725,231900000.0
2007-12-25 19:48:00,1.97726,1.97738,1.97726,1.97733,341100003.0
2007-12-25 19:49:00,1.97729,1.97731,1.97721,1.97721,421400002.0
2007-12-25 19:50:00,1.9774,1.97743,1.97735,1.97735,296900001.0
2007-12-25 19:51:00,1.9774,1.97763,1.97728,1.97739,423100002.0
2007-12-25 19:52:00,1.97733,1.97749,1.97727,1.9773,473900002.0
2007-12-25 19:53:00,1.97737,1.97764,1.97731,1.97731,235000000.0
2007-12-25 19:54:00,1.97729,1.97762,1.97723,1.97723,435600001.0
2007-12-25 19:55:00,1.97726,1.97753,1.97721,1.97747,367600000.0
2007-12-25 19:56:00,1.97743,1.97758,1.97733,1.9774,29300000.0
2007-12-25 19:57:00,1.97747,1.97748,1.9773,1.9774,326800004.0
2007-12-25 19:58:00,1.9773,1.97748,1.97729,1.97735,369900003.0
2007-12-25 19:59:00,1.97727,1.97746,1.97727,1.97742,385300000.0
2007-12-25 20:00:00,1.9774,1.97742,1.9774,1.9774,58000001.0
2007-12-25 20:01:00,1.9774,1.9774,1.97706,1.97714,30800000.0
2007-12-25 20:02:00,1.97729,1.97748,1.97729,1.97733,69800000.0
2007-12-25 20:04:00,1.97734,1.97749,1.97732,1.97735,201100000.0
2007-12-25 20:05:00,1.97735,1.97739,1.97729,1.97739,75700000.0
2007-12-25 20:06:00,1.97739,1.97749,1.97734,1.97749,274000000.0
2007-12-25 20:07:00,1.97749,1.97749,1.97736,1.97736,300700000.0
2007-12-25 20:08:00,1.97734,1.97741,1.97733,1.97741,134200000.0
2007-12-25 20:09:00,1.97738,1.97747,1.97733,1.9774,151000000.0
2007-12-25 20:10:00,1.97735,1.9774,1.97735,1.9774,144800000.0
2007-12-25 20:11:00,1.97748,1.97752,1.97744,1.97745,147700000.0
2007-12-25 20:12:00,1.9774,1.97747,1.97732,1.97736,105400000.0
2007-12-25 20:13:00,1.97735,1.97749,1.97729,1.97749,182200000.0
2007-12-25 20:14:00,1.97748,1.97748,1.97733,1.97734,150000000.0
2007-12-25 20:15:00,1.97728,1.97747,1.97728,1.9774,145600000.0
2007-12-25 20:16:00,1.97738,1.97745,1.97727,1.97728,199800000.0
2007-12-25 20:17:00,1.97735,1.9775,1.97735,1.9774,157200000.0
2007-12-25 20:18:00,1.97739,1.97753,1.97733,1.97753,185000000.0
2007-12-25 20:19:00,1.97745,1.97752,1.97737,1.97737,180000000.0
2007-12-25 20:20:00,1.97742,1.97742,1.9774,1.9774,144400000.0
2007-12-25 20:21:00,1.97738,1.97738,1.97716,1.97738,224500000.0
2007-12-25 20:22:00,1.9774,1.9774,1.97732,1.97734,3400000.0
2007-12-25 20:23:00,1.97725,1.97731,1.97716,1.97719,132400000.0
2007-12-25 20:24:00,1.97732,1.9774,1.97726,1.97726,186200000.0
2007-12-25 20:25:00,1.97724,1.97732,1.97724,1.97725,47600000.0
2007-12-25 20:26:00,1.97731,1.97748,1.97723,1.97739,238800000.0
2007-12-25 20:27:00,1.97737,1.97738,1.97724,1.97734,146600000.0
2007-12-25 20:28:00,1.9773,1.9773,1.97718,1.97728,146200000.0
2007-12-25 20:29:00,1.9773,1.97745,1.97726,1.97745,172100000.0
2007-12-25 20:30:00,1.97748,1.9775,1.9774,1.97745,322700000.0
2007-12-25 20:31:00,1.97746,1.97757,1.97745,1.97745,185200000.0
2007-12-25 20:32:00,1.97746,1.97746,1.97733,1.9774,179100000.0
2007-12-25 20:33:00,1.97742,1.97747,1.97737,1.97742,78100000.0
2007-12-25 20:34:00,1.97737,1.97749,1.97737,1.9774,162200000.0
2007-12-25 20:35:00,1.97739,1.97741,1.97729,1.97739,156300000.0
2007-12-25 20:36:00,1.97744,1.97757,1.97737,1.97745,307300000.0
2007-12-25 20:38:00,1.97725,1.97756,1.97723,1.97756,128800000.0
2007-12-25 20:39:00,1.97756,1.97756,1.97737,1.97737,106500000.0
2007-12-25 20:40:00,1.97745,1.97745,1.9773,1.97745,242000000.0
2007-12-25 20:41:00,1.97747,1.97753,1.97744,1.97753,113200000.0
2007-12-25 20:42:00,1.97752,1.97752,1.97735,1.97741,238600000.0
2007-12-25 20:43:00,1.97743,1.97753,1.97742,1.97753,142800000.0
2007-12-25 20:44:00,1.9775,1.97757,1.97736,1.97736,130600000.0
2007-12-25 20:45:00,1.97734,1.97738,1.97731,1.97733,6400000.0
2007-12-25 20:46:00,1.97735,1.97747,1.97731,1.97737,108900000.0
2007-12-25 20:47:00,1.97733,1.97743,1.97733,1.97743,134200000.0
2007-12-25 20:48:00,1.97742,1.97751,1.97733,1.97742,147100000.0
2007-12-25 20:49:00,1.9774,1.97753,1.97739,1.97745,124000000.0
2007-12-25 20:50:00,1.9774,1.97743,1.9774,1.97743,6100000.0
2007-12-25 20:51:00,1.97728,1.97742,1.97725,1.97742,29000000.0
2007-12-25 20:52:00,1.97739,1.97739,1.97725,1.97726,100100000.0
2007-12-25 20:53:00,1.97738,1.97739,1.97731,1.97731,45600000.0
2007-12-25 20:54:00,1.97734,1.97746,1.97734,1.97743,138900000.0
2007-12-25 20:55:00,1.97743,1.97743,1.97725,1.97725,163700000.0
2007-12-25 20:56:00,1.97725,1.9774,1.97725,1.97731,202100000.0
2007-12-25 20:57:00,1.97734,1.9774,1.97726,1.97726,9300000.0
2007-12-25 20:58:00,1.97737,1.97737,1.97728,1.97732,15600000.0
2007-12-25 20:59:00,1.97738,1.97749,1.97738,1.97745,12900000.0
2007-12-25 21:00:00,1.97743,1.97743,1.97743,1.97743,800000.0
2007-12-25 21:01:00,1.97742,1.97742,1.97725,1.9774,4000000.0
2007-12-25 21:02:00,1.9774,1.97744,1.97738,1.97738,5600000.0
2007-12-25 21:03:00,1.9774,1.9775,1.9774,1.97744,6100000.0
2007-12-25 21:04:00,1.9774,1.97752,1.97732,1.97748,18100000.0
2007-12-25 21:05:00,1.97747,1.97748,1.97747,1.97748,1600000.0
2007-12-25 21:06:00,1.97744,1.97744,1.97741,1.97741,1600000.0
2007-12-25 21:07:00,1.97731,1.97739,1.97731,1.97739,1600000.0
2007-12-25 21:08:00,1.97748,1.97748,1.97734,1.97734,1300000.0
2007-12-25 21:09:00,1.97747,1.97747,1.97735,1.97735,2400000.0
2007-12-25 21:10:00,1.97745,1.97745,1.97745,1.97745,800000.0
2007-12-25 21:11:00,1.97734,1.97752,1.97734,1.9774,8000000.0
2007-12-25 21:12:00,1.97745,1.97751,1.97737,1.97751,5600000.0
2007-12-25 21:13:00,1.97747,1.97748,1.97742,1.97743,3700000.0
2007-12-25 21:14:00,1.97737,1.97753,1.97737,1.97738,5600000.0
2007-12-25 21:15:00,1.97744,1.97751,1.97744,1.97751,1600000.0
2007-12-25 21:16:00,1.97748,1.9775,1.97734,1.97734,11000000.0
2007-12-25 21:17:00,1.97735,1.9774,1.97735,1.9774,1600000.0
2007-12-25 21:18:00,1.97746,1.97755,1.97742,1.97742,6600000.0
2007-12-25 21:19:00,1.97748,1.97748,1.97728,1.97745,19700000.0
2007-12-25 21:20:00,1.97745,1.97745,1.97745,1.97745,1600000.0
2007-12-25 21:22:00,1.97735,1.97741,1.97735,1.97741,2500000.0
2007-12-25 21:23:00,1.97746,1.97746,1.97734,1.97734,11200000.0
2007-12-25 21:24:00,1.97738,1.9774,1.97731,1.97737,16200000.0
2007-12-25 21:25:00,1.97741,1.97747,1.97741,1.97746,30800000.0
2007-12-25 21:26:00,1.97743,1.97748,1.97733,1.97733,39500000.0
2007-12-25 21:27:00,1.97734,1.97749,1.97734,1.97737,56700000.0
2007-12-25 21:28:00,1.97738,1.97756,1.97735,1.97756,57600000.0
2007-12-25 21:29:00,1.97749,1.97749,1.97723,1.97738,70900000.0
2007-12-25 21:30:00,1.97742,1.9775,1.9774,1.97745,82200000.0
2007-12-25 21:31:00,1.97744,1.97755,1.9774,1.9774,32200000.0
2007-12-25 21:32:00,1.97741,1.97742,1.97733,1.9774,16900000.0
2007-12-25 21:33:00,1.97752,1.97752,1.97732,1.97732,23000000.0
2007-12-25 21:34:00,1.97742,1.97748,1.97742,1.97748,8900000.0
2007-12-25 21:35:00,1.97748,1.9775,1.97738,1.9774,15600000.0
2007-12-25 21:36:00,1.97742,1.97742,1.97733,1.97737,17700000.0
2007-12-25 21:37:00,1.9774,1.97746,1.97734,1.97734,10800000.0
2007-12-25 21:38:00,1.97734,1.97743,1.97734,1.97739,8700000.0
2007-12-25 21:39:00,1.97738,1.97748,1.97735,1.97748,37400000.0
2007-12-25 21:40:00,1.9774,1.9774,1.9774,1.9774,1200000.0
2007-12-25 21:41:00,1.97742,1.97745,1.97742,1.97745,4400000.0
2007-12-25 21:42:00,1.97746,1.97746,1.97734,1.97734,5400000.0
2007-12-25 21:43:00,1.9773,1.97734,1.9772,1.97725,22100000.0
2007-12-25 21:44:00,1.97725,1.97733,1.97725,1.97727,19600000.0
2007-12-25 21:45:00,1.97733,1.97742,1.97733,1.97737,28200000.0
2007-12-25 21:46:00,1.97737,1.97741,1.97724,1.97741,28100000.0
2007-12-25 21:47:00,1.97739,1.9774,1.9772,1.97732,86000001.0
2007-12-25 21:48:00,1.97729,1.97735,1.97722,1.97728,69700000.0
2007-12-25 21:49:00,1.97731,1.97735,1.97726,1.97726,7200000.0
2007-12-25 21:50:00,1.97738,1.97748,1.97738,1.97738,8300000.0
2007-12-25 21:51:00,1.97751,1.97758,1.97749,1.97758,35200000.0
2007-12-25 21:52:00,1.97757,1.97757,1.97736,1.97741,16700000.0
2007-12-25 21:53:00,1.97744,1.9776,1.97744,1.97753,30500000.0
2007-12-25 21:54:00,1.97754,1.97766,1.97752,1.97766,76800000.0
2007-12-25 21:55:00,1.97769,1.97771,1.97757,1.9776,10100000.0
2007-12-25 21:56:00,1.97761,1.97763,1.97754,1.97757,13100000.0
2007-12-25 21:57:00,1.97764,1.97764,1.97744,1.97744,5700000.0
2007-12-25 21:58:00,1.97747,1.97759,1.97738,1.97738,37200000.0
2007-12-25 21:59:00,1.97742,1.97759,1.97738,1.97747,18600000.0
2007-12-25 22:00:00,1.9774,1.97742,1.97732,1.9774,75200000.0
2007-12-25 22:01:00,1.97747,1.97747,1.97731,1.97731,88700000.0
2007-12-25 22:02:00,1.97732,1.97752,1.97732,1.97745,55099999.0
2007-12-25 22:03:00,1.97735,1.97754,1.97735,1.97754,46600000.0
2007-12-25 22:04:00,1.97745,1.97745,1.97738,1.97738,3300000.0
2007-12-25 22:05:00,1.97742,1.97752,1.97734,1.97752,20500000.0
2007-12-25 22:06:00,1.97742,1.97743,1.97738,1.97743,9300000.0
2007-12-25 22:07:00,1.97746,1.97751,1.97723,1.97723,34900000.0
2007-12-25 22:08:00,1.97733,1.97752,1.97728,1.97737,24600000.0
2007-12-25 22:09:00,1.97736,1.97744,1.97723,1.97744,20000000.0
2007-12-25 22:10:00,1.97748,1.97748,1.97738,1.97738,33500000.0
2007-12-25 22:11:00,1.97733,1.9774,1.97728,1.97728,15400000.0
2007-12-25 22:12:00,1.9773,1.97744,1.97718,1.9773,24000000.0
2007-12-25 22:13:00,1.97734,1.97737,1.97723,1.97724,35400001.0
2007-12-25 22:14:00,1.97724,1.97728,1.9772,1.97722,43900000.0
2007-12-25 22:15:00,1.97717,1.97726,1.97717,1.97723,19000000.0
2007-12-25 22:16:00,1.98128,1.98131,1.98119,1.98123,82600001.0
2007-12-25 22:17:00,1.98138,1.98147,1.98092,1.98132,87100001.0
2007-12-25 22:18:00,1.98127,1.98132,1.98119,1.98123,97100000.0
2007-12-25 22:19:00,1.9812,1.98127,1.98107,1.98107,79700000.0
2007-12-25 22:20:00,1.98109,1.98124,1.98104,1.9811,13300000.0
2007-12-25 22:21:00,1.98103,1.98121,1.9809,1.98121,89600000.0
2007-12-25 22:22:00,1.98123,1.98134,1.98123,1.98123,12600000.0
2007-12-25 22:23:00,1.98121,1.98121,1.98089,1.98092,57700000.0
2007-12-25 22:24:00,1.98115,1.9813,1.98113,1.9812,40100000.0
2007-12-25 22:25:00,1.98124,1.98133,1.98119,1.98119,24000000.0
2007-12-25 22:26:00,1.98129,1.98136,1.98119,1.98123,33600000.0
2007-12-25 22:27:00,1.98122,1.9813,1.98108,1.98108,31500000.0
2007-12-25 22:28:00,1.98115,1.98135,1.98115,1.98128,103100000.0
2007-12-25 22:29:00,1.9814,1.98144,1.98123,1.98123,22600000.0
2007-12-25 22:30:00,1.98107,1.98117,1.98107,1.98116,14000000.0
2007-12-25 22:31:00,1.98127,1.98127,1.98111,1.98111,25100000.0
2007-12-25 22:32:00,1.98123,1.98123,1.98117,1.98117,2500000.0
2007-12-25 22:33:00,1.98114,1.98129,1.9811,1.98129,43700000.0
2007-12-25 22:34:00,1.98136,1.98136,1.98113,1.98131,27600000.0
2007-12-25 22:35:00,1.98132,1.98132,1.98115,1.98121,18400000.0
2007-12-25 22:36:00,1.98116,1.98117,1.98116,1.98117,1600000.0
2007-12-25 22:37:00,1.98125,1.98137,1.98125,1.98137,9800000.0
2007-12-25 22:38:00,1.98135,1.98142,1.98075,1.98125,48700000.0
2007-12-25 22:39:00,1.9813,1.9813,1.98126,1.98127,17600000.0
2007-12-25 22:40:00,1.98113,1.9812,1.98106,1.9812,12400000.0
2007-12-25 22:41:00,1.98119,1.98123,1.98099,1.98123,9700000.0
2007-12-25 22:42:00,1.98125,1.98129,1.98112,1.98112,11000000.0
2007-12-25 22:43:00,1.9804,1.9804,1.9803,1.98035,25500000.0
2007-12-25 22:44:00,1.98015,1.98015,1.98015,1.98015,10800000.0
2007-12-25 22:45:00,1.98031,1.98032,1.98008,1.98008,39600000.0
2007-12-25 22:46:00,1.98021,1.98038,1.98021,1.98029,8700000.0
2007-12-25 22:47:00,1.98037,1.98037,1.98024,1.98024,11300000.0
2007-12-25 22:48:00,1.98023,1.98023,1.98014,1.9802,40900000.0
2007-12-25 22:49:00,1.98018,1.98018,1.98014,1.98018,8600000.0
2007-12-25 22:50:00,1.9802,1.9802,1.97975,1.97975,18300000.0
2007-12-25 22:51:00,1.98033,1.98037,1.98015,1.98015,225700000.0
2007-12-25 22:52:00,1.98009,1.98024,1.98006,1.98006,41300000.0
2007-12-25 22:53:00,1.98018,1.98033,1.98011,1.98023,18500000.0
2007-12-25 22:54:00,1.9801,1.98012,1.98002,1.98002,14100000.0
2007-12-25 22:55:00,1.98012,1.98032,1.98012,1.98025,32300000.0
2007-12-25 22:56:00,1.98026,1.98036,1.98025,1.98036,24700000.0
2007-12-25 22:57:00,1.9803,1.98044,1.98029,1.98029,9500000.0
2007-12-25 22:58:00,1.98031,1.98037,1.98019,1.98037,25800000.0
2007-12-25 22:59:00,1.98029,1.98047,1.98023,1.98023,11900000.0
2007-12-25 23:00:00,1.98025,1.98025,1.9802,1.98025,12400000.0
2007-12-25 23:01:00,1.98009,1.98028,1.98009,1.98028,10100000.0
2007-12-25 23:02:00,1.98031,1.98031,1.98011,1.98011,10300000.0
2007-12-25 23:03:00,1.98018,1.98041,1.97991,1.98017,8800000.0
2007-12-25 23:04:00,1.98013,1.98027,1.98013,1.98027,18900000.0
2007-12-25 23:05:00,1.98021,1.98021,1.97975,1.9798,111300000.0
2007-12-25 23:06:00,1.97975,1.98024,1.97975,1.98019,83900000.0
2007-12-25 23:07:00,1.98017,1.98022,1.98005,1.98022,83900000.0
2007-12-25 23:09:00,1.98023,1.98023,1.98022,1.98022,1600000.0
2007-12-25 23:10:00,1.98027,1.98032,1.98027,1.98032,11800000.0
2007-12-25 23:11:00,1.98027,1.98034,1.98027,1.98034,15200000.0
2007-12-25 23:12:00,1.98037,1.9804,1.98037,1.98038,20000000.0
2007-12-25 23:13:00,1.98031,1.98044,1.98024,1.98024,37600000.0
2007-12-25 23:14:00,1.98024,1.98041,1.98024,1.98035,68799999.0
2007-12-25 23:15:00,1.98034,1.98035,1.98027,1.98032,71500000.0
2007-12-25 23:16:00,1.98033,1.9804,1.98023,1.98031,89400000.0
2007-12-25 23:17:00,1.9803,1.98036,1.98027,1.98029,41200000.0
2007-12-25 23:18:00,1.98031,1.98038,1.98022,1.98022,24000000.0
2007-12-25 23:19:00,1.98029,1.98041,1.98029,1.98035,35200000.0
2007-12-25 23:20:00,1.98035,1.98035,1.9803,1.9803,22000000.0
2007-12-25 23:21:00,1.98032,1.98038,1.98032,1.98038,1600000.0
2007-12-25 23:22:00,1.98035,1.98037,1.98035,1.98037,7600000.0
2007-12-25 23:23:00,1.98029,1.98037,1.98028,1.98037,30800000.0
2007-12-25 23:24:00,1.98035,1.98035,1.98023,1.98023,3300000.0
2007-12-25 23:25:00,1.98022,1.98027,1.98018,1.98022,23600000.0
2007-12-25 23:26:00,1.98026,1.98033,1.98026,1.98028,15600000.0
2007-12-25 23:27:00,1.98033,1.98033,1.98027,1.98027,7600000.0
2007-12-25 23:29:00,1.98022,1.98023,1.98022,1.98023,2500000.0
2007-12-25 23:30:00,1.98027,1.98032,1.98027,1.98032,22100000.0
2007-12-25 23:31:00,1.98033,1.98033,1.98028,1.98032,26100000.0
2007-12-25 23:32:00,1.98033,1.98033,1.98027,1.98032,13500000.0
2007-12-25 23:33:00,1.98035,1.98038,1.98024,1.98035,32900000.0
2007-12-25 23:34:00,1.98037,1.98047,1.98027,1.98043,78200000.0
2007-12-25 23:35:00,1.98044,1.98047,1.98038,1.98042,55800000.0
2007-12-25 23:36:00,1.98038,1.98038,1.98016,1.9803,115600000.0
2007-12-25 23:37:00,1.98031,1.98048,1.9803,1.98044,62600000.0
2007-12-25 23:38:00,1.98049,1.98049,1.98038,1.98038,20200000.0
2007-12-25 23:39:00,1.98034,1.98035,1.98019,1.98035,39200000.0
2007-12-25 23:40:00,1.98035,1.98035,1.9803,1.9803,19600000.0
2007-12-25 23:41:00,1.98034,1.98054,1.98027,1.98027,13300000.0
2007-12-25 23:42:00,1.98046,1.98046,1.98023,1.98023,4200000.0
2007-12-25 23:43:00,1.98031,1.98035,1.98031,1.98032,16200000.0
2007-12-25 23:44:00,1.98036,1.98036,1.98025,1.98025,5200000.0
2007-12-25 23:45:00,1.98024,1.98035,1.98024,1.98031,50500000.0
2007-12-25 23:46:00,1.98033,1.98037,1.98031,1.98031,15700000.0
2007-12-25 23:47:00,1.98029,1.98036,1.98025,1.98025,2100000.0
2007-12-25 23:48:00,1.98022,1.98034,1.98015,1.98015,22400000.0
2007-12-25 23:49:00,1.98029,1.98029,1.98026,1.98026,8000000.0
2007-12-25 23:50:00,1.98025,1.9803,1.98025,1.9803,15700000.0
2007-12-25 23:51:00,1.98016,1.9803,1.98016,1.98023,19100000.0
2007-12-25 23:52:00,1.98024,1.98038,1.98024,1.98035,51700000.0
2007-12-25 23:53:00,1.98034,1.9804,1.98026,1.98033,33800000.0
2007-12-25 23:54:00,1.98036,1.98044,1.98022,1.98026,80900000.0
2007-12-25 23:55:00,1.98022,1.98032,1.98018,1.98026,107400000.0
2007-12-25 23:56:00,1.97847,1.97847,1.97837,1.97837,8800000.0
2007-12-25 23:57:00,1.97841,1.97859,1.9784,1.9784,30000000.0
2007-12-25 23:58:00,1.97842,1.97852,1.97842,1.97844,33000000.0
2007-12-25 23:59:00,1.97846,1.97854,1.97841,1.97842,32700000.0
2007-12-26 00:00:00,1.97767,1.97767,1.97719,1.97719,51700000.0
2007-12-26 00:01:00,1.97715,1.97733,1.97678,1.97703,67900000.0
2007-12-26 00:02:00,1.97705,1.97726,1.97674,1.97726,20800000.0
2007-12-26 00:03:00,1.97739,1.97739,1.97664,1.97664,30400000.0
2007-12-26 00:04:00,1.97716,1.97716,1.97704,1.97704,20300000.0
2007-12-26 00:05:00,1.97742,1.97745,1.97735,1.97735,64900000.0
2007-12-26 00:06:00,1.97728,1.97728,1.97728,1.97728,4000000.0
2007-12-26 00:07:00,1.97727,1.97727,1.9771,1.97719,93700000.0
2007-12-26 00:08:00,1.97719,1.97721,1.97712,1.97718,45300000.0
2007-12-26 00:09:00,1.9772,1.9772,1.97705,1.97705,97900000.0
2007-12-26 00:10:00,1.97735,1.97748,1.97735,1.97748,36100000.0
2007-12-26 00:11:00,1.97745,1.97751,1.97745,1.97751,13300000.0
2007-12-26 00:12:00,1.977,1.977,1.977,1.977,2400000.0
2007-12-26 00:13:00,1.97719,1.97719,1.97703,1.97705,28100000.0
2007-12-26 00:14:00,1.97715,1.97723,1.9771,1.9771,98600000.0
2007-12-26 00:15:00,1.97725,1.97725,1.97725,1.97725,8000000.0
2007-12-26 00:16:00,1.97726,1.97739,1.97719,1.97719,18800000.0
2007-12-26 00:17:00,1.97729,1.97739,1.97704,1.97704,37300000.0
2007-12-26 00:18:00,1.97715,1.97717,1.97704,1.97706,49000000.0
2007-12-26 00:19:00,1.97682,1.97699,1.97636,1.97699,27000000.0
2007-12-26 00:20:00,1.97713,1.97713,1.97705,1.97705,15800000.0
2007-12-26 00:21:00,1.97707,1.97707,1.97693,1.97693,62000001.0
2007-12-26 00:22:00,1.97688,1.97707,1.97688,1.97707,16800000.0
2007-12-26 00:23:00,1.97732,1.97753,1.9773,1.97753,95300000.0
2007-12-26 00:24:00,1.97755,1.97755,1.97705,1.9775,73500000.0
2007-12-26 00:25:00,1.9772,1.97725,1.97715,1.9772,100299999.0
2007-12-26 00:26:00,1.97711,1.97726,1.9771,1.97713,77000000.0
2007-12-26 00:27:00,1.97728,1.97728,1.97716,1.97716,17800000.0
2007-12-26 00:28:00,1.97716,1.97735,1.97711,1.97725,64800000.0
2007-12-26 00:29:00,1.97718,1.97724,1.97708,1.97713,46300001.0
2007-12-26 00:30:00,1.97735,1.9777,1.97729,1.97746,35500000.0
2007-12-26 00:31:00,1.97728,1.97731,1.97718,1.97722,78300000.0
2007-12-26 00:32:00,1.9774,1.9774,1.9773,1.9773,24400000.0
2007-12-26 00:33:00,1.97718,1.97732,1.977,1.97716,36300000.0
2007-12-26 00:34:00,1.97698,1.97717,1.97676,1.97691,52500000.0
2007-12-26 00:35:00,1.97694,1.97715,1.97694,1.97708,60900000.0
2007-12-26 00:36:00,1.97699,1.97703,1.97672,1.97672,38300000.0
2007-12-26 00:37:00,1.97653,1.97666,1.97648,1.97665,24900000.0
2007-12-26 00:38:00,1.97649,1.97671,1.97618,1.97661,19800000.0
2007-12-26 00:39:00,1.97652,1.9767,1.97652,1.97657,14700000.0
2007-12-26 00:40:00,1.97701,1.97701,1.97687,1.97701,21900000.0
2007-12-26 00:41:00,1.9771,1.97712,1.97697,1.97697,56800000.0
2007-12-26 00:42:00,1.977,1.97703,1.97688,1.97688,30500000.0
2007-12-26 00:43:00,1.97698,1.97698,1.97695,1.97695,6200000.0
2007-12-26 00:44:00,1.97714,1.97714,1.97709,1.97712,10600000.0
2007-12-26 00:45:00,1.97705,1.97713,1.97655,1.97705,53300000.0
2007-12-26 00:46:00,1.97699,1.97712,1.97672,1.97672,32700000.0
2007-12-26 00:47:00,1.97662,1.97671,1.97662,1.97662,20800000.0
2007-12-26 00:48:00,1.97695,1.97703,1.97695,1.97703,10400000.0
2007-12-26 00:49:00,1.97678,1.97685,1.97665,1.97665,17400000.0
2007-12-26 00:50:00,1.97677,1.97677,1.97657,1.97657,25700000.0
2007-12-26 00:51:00,1.97643,1.97643,1.97637,1.97637,7700000.0
2007-12-26 00:52:00,1.97678,1.97686,1.97642,1.97642,56400000.0
2007-12-26 00:53:00,1.97643,1.97658,1.97643,1.97649,14700000.0
2007-12-26 00:54:00,1.977,1.977,1.97695,1.977,22100000.0
2007-12-26 00:55:00,1.97678,1.97678,1.97668,1.97678,52200000.0
2007-12-26 00:56:00,1.9766,1.9766,1.9766,1.9766,33300001.0
2007-12-26 00:57:00,1.9768,1.9768,1.97635,1.97635,12300000.0
2007-12-26 00:58:00,1.97704,1.97708,1.97686,1.97686,431500000.0
2007-12-26 00:59:00,1.9768,1.97689,1.97677,1.97677,34600001.0
2007-12-26 01:00:00,1.97645,1.97665,1.97645,1.97651,25400000.0
2007-12-26 01:01:00,1.97663,1.97668,1.97663,1.97663,4100000.0
2007-12-26 01:02:00,1.97676,1.97697,1.97676,1.9769,39600000.0
2007-12-26 01:03:00,1.9766,1.97706,1.9766,1.97706,25400000.0
2007-12-26 01:04:00,1.97702,1.97708,1.97702,1.97708,6000000.0
2007-12-26 01:05:00,1.97692,1.97706,1.97692,1.97699,30400000.0
2007-12-26 01:06:00,1.97686,1.97686,1.97684,1.97684,1600000.0
2007-12-26 01:07:00,1.97655,1.97655,1.9765,1.97655,9300000.0
2007-12-26 01:08:00,1.97655,1.97674,1.97651,1.97671,42800000.0
2007-12-26 01:09:00,1.97674,1.97674,1.97649,1.97655,23600000.0
2007-12-26 01:10:00,1.97654,1.97654,1.9761,1.97627,8800000.0
2007-12-26 01:11:00,1.97673,1.97673,1.97647,1.97647,17400000.0
2007-12-26 01:12:00,1.97645,1.9765,1.97605,1.9761,109000001.0
2007-12-26 01:13:00,1.976,1.97658,1.976,1.97637,78200000.0
2007-12-26 01:14:00,1.9766,1.97665,1.97655,1.97665,159300000.0
2007-12-26 01:15:00,1.97645,1.97647,1.97645,1.97647,9600000.0
2007-12-26 01:16:00,1.97651,1.97651,1.97635,1.97647,7000000.0
2007-12-26 01:17:00,1.97668,1.9767,1.97664,1.97664,32300000.0
2007-12-26 01:18:00,1.97645,1.97647,1.97638,1.97638,6100000.0
2007-12-26 01:19:00,1.97649,1.9767,1.97649,1.97657,22400000.0
2007-12-26 01:20:00,1.9765,1.97653,1.9765,1.97653,16900000.0
2007-12-26 01:21:00,1.9766,1.97663,1.9764,1.9764,90700000.0
2007-12-26 01:22:00,1.97637,1.97656,1.97627,1.97627,65100000.0
2007-12-26 01:23:00,1.97633,1.97633,1.97597,1.97618,146100000.0
2007-12-26 01:24:00,1.97635,1.9765,1.97635,1.9765,92600000.0
2007-12-26 01:25:00,1.97622,1.97643,1.97622,1.97643,6000000.0
2007-12-26 01:26:00,1.97635,1.97635,1.97635,1.97635,67900000.0
2007-12-26 01:27:00,1.97638,1.97639,1.97617,1.97619,51600000.0
2007-12-26 01:28:00,1.97623,1.97649,1.97623,1.97627,76600000.0
2007-12-26 01:29:00,1.97632,1.97654,1.97627,1.97643,53300001.0
2007-12-26 01:30:00,1.97655,1.97655,1.97635,1.97635,40700001.0
2007-12-26 01:31:00,1.97605,1.97643,1.97605,1.97633,15400000.0
2007-12-26 01:32:00,1.97646,1.97652,1.97637,1.97643,57100000.0
2007-12-26 01:33:00,1.97648,1.97663,1.97648,1.97655,45600000.0
2007-12-26 01:34:00,1.9766,1.9767,1.97654,1.97654,28200000.0
2007-12-26 01:35:00,1.97642,1.97667,1.97642,1.97647,27000000.0
2007-12-26 01:36:00,1.97651,1.97664,1.97651,1.97652,22100000.0
2007-12-26 01:37:00,1.97658,1.97667,1.97658,1.97664,18800000.0
2007-12-26 01:38:00,1.9766,1.9766,1.9766,1.9766,4800000.0
2007-12-26 01:39:00,1.97662,1.97683,1.97662,1.97681,60600000.0
2007-12-26 01:40:00,1.9766,1.9766,1.97655,1.97655,15700000.0
2007-12-26 01:41:00,1.97644,1.97653,1.97636,1.97653,22200000.0
2007-12-26 01:42:00,1.97682,1.97682,1.97664,1.97664,33600000.0
2007-12-26 01:43:00,1.97674,1.97674,1.97671,1.97671,14800000.0
2007-12-26 01:44:00,1.97675,1.97678,1.97673,1.97673,42900000.0
2007-12-26 01:45:00,1.97673,1.97683,1.97673,1.97679,23700000.0
2007-12-26 01:46:00,1.97677,1.97677,1.97666,1.97671,26100000.0
2007-12-26 01:47:00,1.97662,1.9767,1.97658,1.97667,39100000.0
2007-12-26 01:48:00,1.97688,1.97688,1.9765,1.9765,90100000.0
2007-12-26 01:49:00,1.97638,1.97647,1.97638,1.97647,8500000.0
2007-12-26 01:50:00,1.9766,1.9767,1.97655,1.9766,48700000.0
2007-12-26 01:51:00,1.97688,1.97695,1.97672,1.97672,81400000.0
2007-12-26 01:52:00,1.97668,1.97683,1.97668,1.97683,25400000.0
2007-12-26 01:53:00,1.9765,1.9765,1.9765,1.9765,7400000.0
2007-12-26 01:54:00,1.97657,1.97663,1.97654,1.97663,6200000.0
2007-12-26 01:55:00,1.9767,1.97675,1.97663,1.97665,24800000.0
2007-12-26 01:56:00,1.97672,1.97681,1.97672,1.97681,38000000.0
2007-12-26 01:57:00,1.97671,1.97688,1.97671,1.9768,21000000.0
2007-12-26 01:58:00,1.97678,1.9768,1.97654,1.97662,41500000.0
2007-12-26 01:59:00,1.97688,1.97703,1.97682,1.97692,37300000.0
2007-12-26 02:00:00,1.97667,1.97678,1.97663,1.97671,15600000.0
2007-12-26 02:01:00,1.97695,1.97695,1.9768,1.9768,30000000.0
2007-12-26 02:02:00,1.9768,1.97687,1.97668,1.9768,18500000.0
2007-12-26 02:03:00,1.97679,1.97699,1.97679,1.97699,13500000.0
2007-12-26 02:04:00,1.97689,1.97703,1.97677,1.97677,27800000.0
2007-12-26 02:05:00,1.97689,1.97692,1.97677,1.97677,94999999.0
2007-12-26 02:06:00,1.97674,1.97677,1.97667,1.97672,112700000.0
2007-12-26 02:07:00,1.9769,1.9769,1.97675,1.97683,89600000.0
2007-12-26 02:08:00,1.97682,1.97688,1.97668,1.97684,110500002.0
2007-12-26 02:09:00,1.97673,1.97695,1.97673,1.9768,26300000.0
2007-12-26 02:10:00,1.9768,1.97706,1.9768,1.97706,14000000.0
2007-12-26 02:11:00,1.97712,1.97714,1.97683,1.97692,36600000.0
2007-12-26 02:12:00,1.977,1.977,1.97674,1.97698,34000000.0
2007-12-26 02:13:00,1.97692,1.97692,1.97682,1.97682,10600000.0
2007-12-26 02:14:00,1.97672,1.97672,1.97662,1.97662,14300000.0
2007-12-26 02:15:00,1.9765,1.9765,1.9765,1.9765,12600000.0
2007-12-26 02:16:00,1.9768,1.9768,1.97675,1.9768,23100000.0
2007-12-26 02:17:00,1.9767,1.97678,1.9767,1.97678,27100000.0
2007-12-26 02:18:00,1.97689,1.97696,1.97667,1.97695,48700000.0
2007-12-26 02:19:00,1.97711,1.97719,1.97711,1.97713,21700000.0
2007-12-26 02:20:00,1.977,1.977,1.977,1.977,8800000.0
2007-12-26 02:21:00,1.97701,1.97704,1.97687,1.97687,45400000.0
2007-12-26 02:22:00,1.97691,1.97691,1.97686,1.97686,13700000.0
2007-12-26 02:23:00,1.97712,1.97714,1.97705,1.97707,40300000.0
2007-12-26 02:24:00,1.97705,1.97731,1.97675,1.97708,60300001.0
2007-12-26 02:25:00,1.97698,1.97729,1.97656,1.97717,91599999.0
2007-12-26 02:26:00,1.97712,1.9773,1.97685,1.97698,102000000.0
2007-12-26 02:27:00,1.97711,1.97713,1.97694,1.97695,35500000.0
2007-12-26 02:28:00,1.97695,1.97717,1.97692,1.97692,29700000.0
2007-12-26 02:29:00,1.97697,1.97717,1.97697,1.97717,36800000.0
2007-12-26 02:30:00,1.97714,1.97732,1.97714,1.97714,15300000.0
2007-12-26 02:31:00,1.97713,1.97745,1.97713,1.97745,33200000.0
2007-12-26 02:32:00,1.97734,1.97744,1.97733,1.97733,53600000.0
2007-12-26 02:33:00,1.97726,1.97735,1.97721,1.97731,23800000.0
2007-12-26 02:34:00,1.97748,1.97748,1.97745,1.97748,43899999.0
2007-12-26 02:35:00,1.97754,1.97754,1.9774,1.97741,21700000.0
2007-12-26 02:36:00,1.97745,1.97746,1.97732,1.97733,52400000.0
2007-12-26 02:37:00,1.97738,1.9778,1.97738,1.97748,26500000.0
2007-12-26 02:38:00,1.9774,1.97771,1.97732,1.97745,89500000.0
2007-12-26 02:39:00,1.97763,1.97836,1.97762,1.97826,40700000.0
2007-12-26 02:40:00,1.9783,1.97841,1.97813,1.9783,71600000.0
2007-12-26 02:41:00,1.97834,1.97845,1.97831,1.97845,45900000.0
2007-12-26 02:42:00,1.9783,1.97838,1.97815,1.97836,49600000.0
2007-12-26 02:43:00,1.97835,1.97835,1.97805,1.97827,51500001.0
2007-12-26 02:44:00,1.97825,1.97827,1.97788,1.97791,28200000.0
2007-12-26 02:45:00,1.97794,1.97841,1.97794,1.9784,75200000.0
2007-12-26 02:46:00,1.9784,1.97853,1.97822,1.97852,51500000.0
2007-12-26 02:47:00,1.97865,1.9789,1.97848,1.97867,42700000.0
2007-12-26 02:48:00,1.97866,1.97866,1.97845,1.97862,57200000.0
2007-12-26 02:49:00,1.97878,1.97878,1.97826,1.97859,31000000.0
2007-12-26 02:50:00,1.97848,1.97871,1.97848,1.97871,27300000.0
2007-12-26 02:51:00,1.97858,1.97866,1.97849,1.97852,31700000.0
2007-12-26 02:52:00,1.97865,1.97868,1.9784,1.97868,40900000.0
2007-12-26 02:53:00,1.97885,1.97885,1.9785,1.9787,10600000.0
2007-12-26 02:54:00,1.9786,1.97894,1.97846,1.97865,77900000.0
2007-12-26 02:55:00,1.97884,1.9804,1.9786,1.97908,82200000.0
2007-12-26 02:56:00,1.97913,1.97999,1.97877,1.97936,82900001.0
2007-12-26 02:57:00,1.97932,1.97942,1.97891,1.97901,165100001.0
2007-12-26 02:58:00,1.97873,1.97914,1.97872,1.97891,48200000.0
2007-12-26 02:59:00,1.97884,1.9791,1.97861,1.979,74599999.0
2007-12-26 03:00:00,1.97909,1.97909,1.97872,1.97893,45299999.0
2007-12-26 03:01:00,1.97912,1.9794,1.9788,1.9788,47300000.0
2007-12-26 03:02:00,1.979,1.97925,1.97885,1.97909,76200000.0
2007-12-26 03:03:00,1.97895,1.97909,1.97889,1.97892,44800000.0
2007-12-26 03:04:00,1.97919,1.97955,1.97897,1.97948,64600000.0
2007-12-26 03:05:00,1.97949,1.97966,1.97937,1.97937,40000000.0
2007-12-26 03:06:00,1.97948,1.98012,1.97948,1.97991,59300000.0
2007-12-26 03:07:00,1.97995,1.98005,1.97984,1.97988,23600000.0
2007-12-26 03:08:00,1.97984,1.98001,1.97979,1.97979,12700000.0
2007-12-26 03:09:00,1.97966,1.9799,1.97966,1.9799,17500000.0
2007-12-26 03:10:00,1.97992,1.97997,1.97966,1.97981,45100000.0
2007-12-26 03:11:00,1.9799,1.98024,1.97982,1.98019,16600000.0
2007-12-26 03:12:00,1.9803,1.98041,1.98011,1.98029,26900000.0
2007-12-26 03:13:00,1.98033,1.98036,1.98023,1.98025,21200000.0
2007-12-26 03:14:00,1.98036,1.98047,1.98015,1.98033,46300000.0
2007-12-26 03:15:00,1.9802,1.98058,1.9801,1.98058,23700000.0
2007-12-26 03:16:00,1.98062,1.9809,1.98033,1.9806,44500000.0
2007-12-26 03:17:00,1.98046,1.98058,1.98041,1.98056,24700000.0
2007-12-26 03:18:00,1.98046,1.98052,1.98043,1.98052,6800000.0
2007-12-26 03:19:00,1.98063,1.98063,1.98058,1.98058,10500000.0
2007-12-26 03:20:00,1.98055,1.98056,1.98027,1.98027,11200000.0
2007-12-26 03:21:00,1.98045,1.98057,1.98033,1.98033,55500001.0
2007-12-26 03:22:00,1.98045,1.98058,1.98034,1.98039,22700000.0
2007-12-26 03:23:00,1.98036,1.98057,1.98014,1.98014,75900001.0
2007-12-26 03:24:00,1.98041,1.98043,1.98023,1.98023,57099999.0
2007-12-26 03:25:00,1.98055,1.98055,1.98035,1.98035,15200000.0
2007-12-26 03:26:00,1.9804,1.98045,1.98013,1.98013,44500000.0
2007-12-26 03:27:00,1.98032,1.98035,1.98026,1.98026,10000000.0
2007-12-26 03:28:00,1.98029,1.98032,1.97987,1.97987,40000000.0
2007-12-26 03:29:00,1.98041,1.98064,1.98028,1.98028,328000000.0
2007-12-26 03:30:00,1.98018,1.98055,1.98018,1.98028,28300000.0
2007-12-26 03:31:00,1.98007,1.98053,1.98007,1.98033,26000000.0
2007-12-26 03:32:00,1.98056,1.98063,1.98026,1.98026,18400000.0
2007-12-26 03:33:00,1.98028,1.98054,1.98017,1.98036,44800000.0
2007-12-26 03:34:00,1.98057,1.98061,1.98053,1.98058,18000000.0
2007-12-26 03:35:00,1.98044,1.98064,1.9802,1.98032,17400000.0
2007-12-26 03:36:00,1.98042,1.9805,1.98027,1.9805,24300000.0
2007-12-26 03:37:00,1.98017,1.98022,1.97991,1.98022,40700001.0
2007-12-26 03:38:00,1.98013,1.98013,1.98004,1.98006,38600000.0
2007-12-26 03:39:00,1.98024,1.98042,1.98024,1.98042,7400000.0
2007-12-26 03:40:00,1.98045,1.98054,1.98015,1.98018,44900000.0
2007-12-26 03:41:00,1.98032,1.98042,1.97988,1.98042,25700000.0
2007-12-26 03:42:00,1.98036,1.98036,1.98015,1.98016,24700000.0
2007-12-26 03:43:00,1.98018,1.98065,1.97997,1.98008,89000000.0
2007-12-26 03:44:00,1.97982,1.98024,1.97974,1.98012,126499999.0
2007-12-26 03:45:00,1.97983,1.98009,1.97977,1.98009,135799999.0
2007-12-26 03:46:00,1.98024,1.98024,1.97989,1.98014,6900000.0
2007-12-26 03:47:00,1.98027,1.98039,1.98009,1.98015,24000000.0
2007-12-26 03:48:00,1.98014,1.98038,1.98014,1.98024,42800000.0
2007-12-26 03:49:00,1.98022,1.98024,1.98008,1.98016,30200000.0
2007-12-26 03:50:00,1.98018,1.9802,1.97998,1.9802,38400001.0
2007-12-26 03:51:00,1.9804,1.9804,1.98001,1.98028,24800000.0
2007-12-26 03:52:00,1.98032,1.98048,1.98012,1.98013,130100000.0
2007-12-26 03:53:00,1.98005,1.98005,1.97986,1.98003,82899999.0
2007-12-26 03:54:00,1.98007,1.98012,1.9798,1.98005,164400000.0
2007-12-26 03:55:00,1.98005,1.98024,1.9799,1.98012,96700000.0
2007-12-26 03:56:00,1.97995,1.98023,1.97995,1.98023,27100000.0
2007-12-26 03:57:00,1.98022,1.98022,1.98001,1.98005,34800000.0
2007-12-26 03:58:00,1.97998,1.98002,1.97983,1.97983,34900000.0
2007-12-26 03:59:00,1.97986,1.97997,1.97966,1.97969,72500000.0
2007-12-26 04:00:00,1.97976,1.98007,1.97969,1.97992,51000000.0
2007-12-26 04:01:00,1.98002,1.98015,1.97982,1.97982,6700000.0
2007-12-26 04:02:00,1.97989,1.98015,1.97983,1.97986,54599999.0
2007-12-26 04:03:00,1.97992,1.98003,1.97978,1.97992,41500000.0
2007-12-26 04:04:00,1.97997,1.98007,1.97993,1.98002,39699999.0
2007-12-26 04:05:00,1.98,1.98008,1.98,1.98,40300000.0
2007-12-26 04:06:00,1.97994,1.98006,1.97989,1.98002,36000000.0
2007-12-26 04:07:00,1.98004,1.98019,1.97991,1.97999,38499999.0
2007-12-26 04:08:00,1.98007,1.9801,1.97995,1.9801,42000001.0
2007-12-26 04:09:00,1.98013,1.98014,1.9801,1.9801,18000000.0
2007-12-26 04:10:00,1.9801,1.98025,1.9801,1.98015,38100000.0
2007-12-26 04:11:00,1.97993,1.98005,1.97993,1.98002,17200000.0
2007-12-26 04:12:00,1.98016,1.98026,1.97976,1.98017,34800000.0
2007-12-26 04:13:00,1.9801,1.98042,1.98006,1.98027,21000000.0
2007-12-26 04:14:00,1.98025,1.98025,1.98011,1.9802,18200000.0
2007-12-26 04:15:00,1.98017,1.98023,1.98008,1.98008,26200000.0
2007-12-26 04:16:00,1.97999,1.98004,1.97993,1.98004,33000000.0
2007-12-26 04:17:00,1.98027,1.98027,1.98007,1.98007,49500000.0
2007-12-26 04:18:00,1.98022,1.98028,1.98013,1.98013,71599998.0
2007-12-26 04:19:00,1.98035,1.98035,1.98025,1.98025,152299998.0
2007-12-26 04:20:00,1.98038,1.98038,1.98018,1.98027,16100000.0
2007-12-26 04:21:00,1.98026,1.98029,1.98013,1.98013,150149999.0
2007-12-26 04:22:00,1.98003,1.98034,1.98003,1.98007,101500000.0
2007-12-26 04:23:00,1.98048,1.98066,1.98016,1.98016,15100000.0
2007-12-26 04:24:00,1.98025,1.98063,1.98025,1.98063,17700000.0
2007-12-26 04:25:00,1.98033,1.98073,1.98031,1.98034,55200000.0
2007-12-26 04:26:00,1.9805,1.9805,1.98023,1.98025,5200000.0
2007-12-26 04:27:00,1.98027,1.98048,1.98016,1.98048,26800000.0
2007-12-26 04:28:00,1.98033,1.98061,1.98033,1.9805,6700000.0
2007-12-26 04:29:00,1.98049,1.98058,1.98027,1.98027,42200000.0
2007-12-26 04:30:00,1.98041,1.98041,1.9802,1.98026,12000000.0
2007-12-26 04:31:00,1.98015,1.98028,1.98015,1.98028,16900000.0
2007-12-26 04:32:00,1.98029,1.98038,1.98028,1.98038,44200000.0
2007-12-26 04:33:00,1.98026,1.98048,1.98014,1.98021,70200001.0
2007-12-26 04:34:00,1.98033,1.98033,1.98027,1.98027,8000000.0
2007-12-26 04:35:00,1.98041,1.98041,1.98031,1.98038,28700000.0
2007-12-26 04:36:00,1.98052,1.98059,1.98043,1.98043,42200000.0
2007-12-26 04:37:00,1.9804,1.98057,1.9802,1.9802,54700000.0
2007-12-26 04:38:00,1.98035,1.98035,1.98035,1.98035,18300000.0
2007-12-26 04:39:00,1.98037,1.98058,1.98037,1.98047,60200000.0
2007-12-26 04:40:00,1.98049,1.98064,1.98021,1.98048,44900000.0
2007-12-26 04:41:00,1.98035,1.98035,1.98015,1.98033,50100000.0
2007-12-26 04:42:00,1.98037,1.98062,1.98017,1.98027,183700000.0
2007-12-26 04:43:00,1.9802,1.9802,1.97997,1.98013,43300000.0
2007-12-26 04:44:00,1.98026,1.98038,1.97999,1.98026,83200000.0
2007-12-26 04:45:00,1.98042,1.98049,1.98019,1.98019,9000000.0
2007-12-26 04:46:00,1.98014,1.98023,1.97988,1.98023,56500000.0
2007-12-26 04:47:00,1.98021,1.98021,1.97986,1.98002,33100000.0
2007-12-26 04:48:00,1.98002,1.98007,1.97977,1.97981,37400001.0
2007-12-26 04:49:00,1.9798,1.97991,1.97965,1.97991,21800000.0
2007-12-26 04:50:00,1.97993,1.98014,1.9796,1.98007,23700000.0
2007-12-26 04:51:00,1.97983,1.9801,1.97973,1.97992,19100000.0
2007-12-26 04:52:00,1.97986,1.97999,1.97986,1.97988,31700000.0
2007-12-26 04:53:00,1.97983,1.97991,1.97962,1.97962,189100001.0
2007-12-26 04:54:00,1.97993,1.97993,1.97963,1.97987,29700000.0
2007-12-26 04:55:00,1.97997,1.97997,1.97971,1.97986,23300000.0
2007-12-26 04:56:00,1.97988,1.97994,1.97987,1.97989,15800000.0
2007-12-26 04:57:00,1.97984,1.97984,1.97924,1.97965,109500000.0
2007-12-26 04:58:00,1.97954,1.97954,1.97896,1.97936,25500000.0
2007-12-26 04:59:00,1.97947,1.97959,1.97944,1.97954,19600000.0
2007-12-26 05:00:00,1.97944,1.97944,1.97904,1.97923,87000000.0
2007-12-26 05:01:00,1.97916,1.97929,1.97908,1.97923,87200000.0
2007-12-26 05:02:00,1.97918,1.97928,1.97918,1.97923,70200000.0
2007-12-26 05:03:00,1.97922,1.97922,1.97917,1.97917,1900000.0
2007-12-26 05:04:00,1.9793,1.9793,1.9793,1.9793,18700000.0
2007-12-26 05:05:00,1.9793,1.97938,1.97919,1.97919,15200000.0
2007-12-26 05:06:00,1.97925,1.97925,1.97882,1.979,96300000.0
2007-12-26 05:07:00,1.97917,1.97926,1.97881,1.9791,31400000.0
2007-12-26 05:08:00,1.97906,1.97924,1.97904,1.97914,34200000.0
2007-12-26 05:09:00,1.97908,1.9794,1.97884,1.97884,30200000.0
2007-12-26 05:10:00,1.97913,1.97942,1.97901,1.97901,27700000.0
2007-12-26 05:11:00,1.97898,1.97928,1.97897,1.97912,33100000.0
2007-12-26 05:12:00,1.97905,1.97913,1.97893,1.97905,54500000.0
2007-12-26 05:13:00,1.97889,1.97909,1.97889,1.97896,83800000.0
2007-12-26 05:14:00,1.9791,1.9793,1.97909,1.9791,106600000.0
2007-12-26 05:15:00,1.97905,1.97912,1.97898,1.979,69200000.0
2007-12-26 05:16:00,1.97904,1.97929,1.97904,1.97915,171599999.0
2007-12-26 05:17:00,1.97902,1.97929,1.9789,1.9789,68399999.0
2007-12-26 05:18:00,1.97887,1.97924,1.97887,1.97908,128700000.0
2007-12-26 05:19:00,1.979,1.97921,1.97898,1.97906,234499998.0
2007-12-26 05:20:00,1.97915,1.97926,1.97909,1.97915,109800000.0
2007-12-26 05:21:00,1.9791,1.9791,1.979,1.9791,201800002.0
2007-12-26 05:22:00,1.97915,1.97926,1.97915,1.9792,24500000.0
2007-12-26 05:23:00,1.97909,1.97913,1.9787,1.97886,419500002.0
2007-12-26 05:24:00,1.97876,1.97876,1.97861,1.97875,12300000.0
2007-12-26 05:25:00,1.97866,1.97873,1.97825,1.97825,31900000.0
2007-12-26 05:26:00,1.97859,1.97872,1.97846,1.97865,47500000.0
2007-12-26 05:27:00,1.97856,1.97897,1.9785,1.97864,60200000.0
2007-12-26 05:28:00,1.97849,1.97865,1.97842,1.97842,53600000.0
2007-12-26 05:29:00,1.9784,1.97894,1.9784,1.97861,110600000.0
2007-12-26 05:30:00,1.97863,1.97879,1.97862,1.97862,72500000.0
2007-12-26 05:31:00,1.97876,1.97876,1.97837,1.97837,89000000.0
2007-12-26 05:32:00,1.97859,1.97881,1.97835,1.97863,12900000.0
2007-12-26 05:33:00,1.97853,1.97869,1.97851,1.97851,68000000.0
2007-12-26 05:34:00,1.97873,1.97873,1.97855,1.9786,40400000.0
2007-12-26 05:35:00,1.97873,1.97905,1.97873,1.9789,181400000.0
2007-12-26 05:36:00,1.97882,1.9789,1.97867,1.97867,71100000.0
2007-12-26 05:37:00,1.97878,1.97879,1.97872,1.97878,15900000.0
2007-12-26 05:38:00,1.97865,1.9789,1.97865,1.97881,120000001.0
2007-12-26 05:39:00,1.97895,1.97895,1.97895,1.97895,24400000.0
2007-12-26 05:40:00,1.97882,1.97901,1.97879,1.97879,73000000.0
2007-12-26 05:41:00,1.9788,1.97885,1.97852,1.97858,29600000.0
2007-12-26 05:42:00,1.97851,1.97863,1.97851,1.97863,55400001.0
2007-12-26 05:43:00,1.9789,1.97896,1.97879,1.97879,35500000.0
2007-12-26 05:44:00,1.97868,1.97891,1.97856,1.97891,25000000.0
2007-12-26 05:45:00,1.9787,1.97885,1.9787,1.97885,46800000.0
2007-12-26 05:46:00,1.97885,1.9789,1.9788,1.9789,50800000.0
2007-12-26 05:47:00,1.97864,1.97875,1.97836,1.97875,115000000.0
2007-12-26 05:48:00,1.9788,1.97885,1.97878,1.97885,72099999.0
2007-12-26 05:49:00,1.97873,1.97873,1.97856,1.9786,109799999.0
2007-12-26 05:50:00,1.97842,1.97882,1.97842,1.97861,150999999.0
2007-12-26 05:51:00,1.97865,1.97886,1.97863,1.9787,236600000.0
2007-12-26 05:52:00,1.97878,1.97884,1.97872,1.97875,40600001.0
2007-12-26 05:53:00,1.97865,1.97886,1.97865,1.97875,127900001.0
2007-12-26 05:54:00,1.97869,1.97869,1.97845,1.97863,72500000.0
2007-12-26 05:55:00,1.9785,1.97873,1.97844,1.97857,157000000.0
2007-12-26 05:56:00,1.97872,1.97891,1.97862,1.97862,95500000.0
2007-12-26 05:57:00,1.97853,1.97876,1.97851,1.97859,37000000.0
2007-12-26 05:58:00,1.97864,1.97866,1.97854,1.97854,30500001.0
2007-12-26 05:59:00,1.97862,1.97864,1.97839,1.97864,214900000.0
2007-12-26 06:00:00,1.97855,1.97865,1.97855,1.9786,183999999.0
2007-12-26 06:01:00,1.97868,1.97868,1.97841,1.9786,121500000.0
2007-12-26 06:02:00,1.97847,1.97868,1.97847,1.97855,93600000.0
2007-12-26 06:03:00,1.97863,1.97863,1.97832,1.97846,176099999.0
2007-12-26 06:04:00,1.97839,1.97861,1.97817,1.97846,62700001.0
2007-12-26 06:05:00,1.97851,1.97854,1.97837,1.97837,46000000.0
2007-12-26 06:06:00,1.97851,1.97854,1.97835,1.9785,62200000.0
2007-12-26 06:07:00,1.97837,1.97845,1.97829,1.97835,134200001.0
2007-12-26 06:08:00,1.97825,1.97842,1.97815,1.97815,266799999.0
2007-12-26 06:09:00,1.97817,1.97843,1.97815,1.97837,97500000.0
2007-12-26 06:10:00,1.9784,1.97856,1.97839,1.97848,66900000.0
2007-12-26 06:11:00,1.97852,1.97858,1.97805,1.97805,57600000.0
2007-12-26 06:12:00,1.97803,1.97827,1.978,1.97815,121000000.0
2007-12-26 06:13:00,1.97835,1.97855,1.97835,1.9785,190600003.0
2007-12-26 06:14:00,1.97847,1.97852,1.97842,1.97845,32800000.0
2007-12-26 06:15:00,1.97847,1.9786,1.97845,1.97853,291799997.0
2007-12-26 06:16:00,1.97849,1.97849,1.97824,1.97832,172099998.0
2007-12-26 06:17:00,1.97816,1.97835,1.97816,1.9783,112800000.0
2007-12-26 06:18:00,1.97827,1.97829,1.97815,1.97815,143400000.0
2007-12-26 06:19:00,1.97826,1.97858,1.97823,1.97823,138500000.0
2007-12-26 06:20:00,1.97837,1.97847,1.97822,1.97825,121200000.0
2007-12-26 06:21:00,1.9782,1.97851,1.9782,1.97827,53800000.0
2007-12-26 06:22:00,1.97816,1.97876,1.97816,1.97837,77200000.0
2007-12-26 06:23:00,1.97856,1.9787,1.97816,1.97816,73600001.0
2007-12-26 06:24:00,1.9784,1.97853,1.97836,1.97853,125000001.0
2007-12-26 06:25:00,1.97855,1.97855,1.9785,1.97855,29900000.0
2007-12-26 06:26:00,1.97862,1.97862,1.97847,1.97847,27300000.0
2007-12-26 06:27:00,1.97858,1.97858,1.97843,1.97843,96100000.0
2007-12-26 06:28:00,1.97852,1.97856,1.97826,1.97838,84000000.0
2007-12-26 06:29:00,1.97838,1.97853,1.97832,1.97837,314900001.0
2007-12-26 06:30:00,1.97844,1.97845,1.97837,1.97837,85399999.0
2007-12-26 06:31:00,1.97845,1.9785,1.97845,1.9785,19000000.0
2007-12-26 06:32:00,1.97855,1.97868,1.97853,1.97858,149900001.0
2007-12-26 06:33:00,1.97839,1.9786,1.97835,1.97835,308650000.0
2007-12-26 06:34:00,1.97843,1.97869,1.97843,1.9785,142700000.0
2007-12-26 06:35:00,1.97862,1.97862,1.97844,1.9786,13500000.0
2007-12-26 06:36:00,1.97878,1.97879,1.97865,1.97879,19700000.0
2007-12-26 06:37:00,1.9786,1.97864,1.97852,1.97863,100300000.0
2007-12-26 06:38:00,1.97865,1.9787,1.9786,1.97865,110500000.0
2007-12-26 06:39:00,1.97862,1.97869,1.97854,1.97858,88500001.0
2007-12-26 06:40:00,1.97855,1.97865,1.97855,1.97855,131700000.0
2007-12-26 06:41:00,1.9786,1.97865,1.9785,1.97855,95100000.0
2007-12-26 06:42:00,1.97867,1.97867,1.97863,1.97863,6500000.0
2007-12-26 06:43:00,1.97862,1.97865,1.97858,1.97858,27850000.0
2007-12-26 06:44:00,1.97858,1.97871,1.97853,1.97853,45500000.0
2007-12-26 06:45:00,1.97847,1.97847,1.9784,1.9784,80900000.0
2007-12-26 06:46:00,1.9785,1.97859,1.97847,1.97847,35799999.0
2007-12-26 06:47:00,1.97848,1.9786,1.97848,1.9786,69200000.0
2007-12-26 06:48:00,1.97853,1.97867,1.97849,1.97859,126999999.0
2007-12-26 06:49:00,1.97912,1.97921,1.97881,1.97902,36800000.0
2007-12-26 06:50:00,1.97885,1.97903,1.97884,1.97903,116399999.0
2007-12-26 06:51:00,1.9788,1.97899,1.97872,1.97872,133900000.0
2007-12-26 06:52:00,1.9789,1.97912,1.97885,1.97892,181849999.0
2007-12-26 06:53:00,1.97908,1.97915,1.97904,1.97904,12200000.0
2007-12-26 06:54:00,1.97904,1.97904,1.97884,1.97887,108600000.0
2007-12-26 06:55:00,1.97887,1.97922,1.97887,1.97909,68800000.0
2007-12-26 06:56:00,1.97897,1.97912,1.97888,1.97912,43200000.0
2007-12-26 06:57:00,1.97894,1.97905,1.97884,1.97886,95100000.0
2007-12-26 06:58:00,1.97903,1.97907,1.97894,1.97903,45100000.0
2007-12-26 06:59:00,1.97908,1.97924,1.97902,1.97912,255900000.0
2007-12-26 07:00:00,1.97918,1.97918,1.97902,1.97915,181899998.0
2007-12-26 07:01:00,1.97905,1.97912,1.97895,1.97912,64500000.0
2007-12-26 07:02:00,1.97915,1.97915,1.97915,1.97915,22400000.0
2007-12-26 07:03:00,1.9793,1.9793,1.97925,1.9793,149600000.0
2007-12-26 07:04:00,1.9793,1.9793,1.9793,1.9793,98400000.0
2007-12-26 07:05:00,1.97925,1.9793,1.97925,1.9793,74400000.0
2007-12-26 07:06:00,1.9793,1.9793,1.9793,1.9793,28000000.0
2007-12-26 07:07:00,1.9791,1.9792,1.9791,1.9792,299700000.0
2007-12-26 07:08:00,1.97906,1.97924,1.97904,1.97917,50900000.0
2007-12-26 07:09:00,1.97922,1.97922,1.97908,1.97915,8200000.0
2007-12-26 07:10:00,1.9793,1.9793,1.9792,1.9792,78100000.0
2007-12-26 07:11:00,1.9791,1.9794,1.9791,1.97935,300400000.0
2007-12-26 07:12:00,1.9794,1.9794,1.9793,1.9793,85600000.0
2007-12-26 07:13:00,1.9793,1.9793,1.9792,1.9792,427500000.0
2007-12-26 07:14:00,1.9792,1.9792,1.9792,1.9792,31800000.0
2007-12-26 07:15:00,1.97935,1.9794,1.9793,1.9793,84800000.0
2007-12-26 07:16:00,1.9793,1.9795,1.97925,1.9795,125200000.0
2007-12-26 07:17:00,1.9795,1.97955,1.97935,1.97945,171300000.0
2007-12-26 07:18:00,1.97945,1.9795,1.9794,1.97945,67800000.0
2007-12-26 07:19:00,1.97945,1.97945,1.97925,1.97945,272000000.0
2007-12-26 07:20:00,1.97945,1.9795,1.9794,1.9795,60800000.0
2007-12-26 07:21:00,1.9795,1.9795,1.9793,1.9793,122000000.0
2007-12-26 07:22:00,1.9793,1.97955,1.9793,1.9794,224400000.0
2007-12-26 07:23:00,1.9794,1.97945,1.9793,1.9793,129100000.0
2007-12-26 07:24:00,1.9793,1.9794,1.9792,1.97935,254300000.0
2007-12-26 07:25:00,1.9794,1.9794,1.9793,1.9793,159100000.0
2007-12-26 07:26:00,1.9794,1.9794,1.9793,1.9794,50200000.0
2007-12-26 07:27:00,1.97935,1.97935,1.97925,1.97935,136200000.0
2007-12-26 07:28:00,1.97925,1.9794,1.97925,1.9794,173000000.0
2007-12-26 07:29:00,1.9794,1.9794,1.97925,1.97935,520400000.0
2007-12-26 07:30:00,1.97935,1.97935,1.97925,1.9793,140200000.0
2007-12-26 07:31:00,1.9793,1.9793,1.9793,1.9793,98500000.0
2007-12-26 07:32:00,1.9793,1.9793,1.9792,1.9793,231900000.0
2007-12-26 07:33:00,1.9793,1.97935,1.9793,1.97935,94300000.0
2007-12-26 07:34:00,1.97925,1.97925,1.97925,1.97925,51700000.0
2007-12-26 07:35:00,1.97925,1.9793,1.97925,1.9793,78200000.0
2007-12-26 07:36:00,1.9793,1.9793,1.9792,1.9792,157000000.0
2007-12-26 07:37:00,1.97929,1.97929,1.97918,1.9792,250000.0
2007-12-26 07:38:00,1.9793,1.9793,1.9793,1.9793,111000000.0
2007-12-26 07:39:00,1.97925,1.97925,1.97925,1.97925,129600000.0
2007-12-26 07:40:00,1.9793,1.9793,1.9793,1.9793,99600000.0
2007-12-26 07:41:00,1.9794,1.9794,1.9794,1.9794,41500000.0
2007-12-26 07:42:00,1.9794,1.9794,1.9794,1.9794,41000000.0
2007-12-26 07:43:00,1.9794,1.97945,1.9793,1.9794,98700000.0
2007-12-26 07:44:00,1.97945,1.97945,1.9794,1.9794,190000000.0
2007-12-26 07:45:00,1.9794,1.97945,1.9794,1.97945,247500000.0
2007-12-26 07:46:00,1.97945,1.97945,1.9793,1.9794,212900000.0
2007-12-26 07:47:00,1.9793,1.9794,1.9793,1.9794,496300000.0
2007-12-26 07:48:00,1.9794,1.9794,1.9794,1.9794,49400000.0
2007-12-26 07:49:00,1.9794,1.9794,1.9794,1.9794,378400000.0
2007-12-26 07:50:00,1.9794,1.9794,1.9793,1.9794,361000000.0
2007-12-26 07:51:00,1.97945,1.97945,1.9794,1.97945,53500000.0
2007-12-26 07:52:00,1.97945,1.97945,1.9794,1.97945,144200000.0
2007-12-26 07:53:00,1.97945,1.9795,1.9794,1.9794,359300000.0
2007-12-26 07:54:00,1.9794,1.9794,1.9794,1.9794,162800000.0
2007-12-26 07:55:00,1.9794,1.9794,1.97935,1.9794,302500000.0
2007-12-26 07:56:00,1.9794,1.9794,1.9793,1.9794,93300000.0
2007-12-26 07:57:00,1.9794,1.9794,1.9794,1.9794,112000000.0
2007-12-26 07:58:00,1.97924,1.97933,1.97918,1.97918,53400000.0
2007-12-26 07:59:00,1.97945,1.97945,1.97945,1.97945,30500000.0
2007-12-26 08:00:00,1.97945,1.9795,1.9793,1.9793,220900000.0
2007-12-26 08:01:00,1.9794,1.9794,1.9793,1.9794,416400000.0
2007-12-26 08:02:00,1.9794,1.9794,1.9794,1.9794,82300000.0
2007-12-26 08:03:00,1.9794,1.97965,1.9794,1.97965,10300000.0
2007-12-26 08:04:00,1.97965,1.9797,1.9795,1.9795,136800000.0
2007-12-26 08:05:00,1.9795,1.98025,1.9795,1.9799,355100000.0
2007-12-26 08:06:00,1.9799,1.9814,1.9799,1.98005,845100000.0
2007-12-26 08:07:00,1.98005,1.98015,1.9799,1.9801,301900000.0
2007-12-26 08:08:00,1.9801,1.98025,1.9801,1.9802,982600000.0
2007-12-26 08:09:00,1.9802,1.98025,1.9802,1.9802,401900000.0
2007-12-26 08:10:00,1.9802,1.98025,1.98015,1.98025,115800000.0
2007-12-26 08:11:00,1.98025,1.98025,1.9802,1.9802,65500000.0
2007-12-26 08:12:00,1.9802,1.9802,1.98015,1.9802,185600000.0
2007-12-26 08:13:00,1.9802,1.98045,1.9802,1.98045,109500000.0
2007-12-26 08:14:00,1.98045,1.9806,1.98045,1.9806,62000000.0
2007-12-26 08:15:00,1.9806,1.9806,1.9805,1.9805,54000000.0
2007-12-26 08:16:00,1.9807,1.98075,1.98065,1.98065,105200000.0
2007-12-26 08:17:00,1.98065,1.9807,1.9806,1.9807,51400000.0
2007-12-26 08:18:00,1.9807,1.9807,1.9806,1.9807,79500000.0
2007-12-26 08:19:00,1.9807,1.9807,1.9806,1.9806,82000000.0
2007-12-26 08:20:00,1.9806,1.9806,1.98025,1.98045,1042699991.0
2007-12-26 08:21:00,1.98045,1.9805,1.98045,1.9805,481400000.0
2007-12-26 08:22:00,1.9805,1.98075,1.9805,1.98075,81200000.0
2007-12-26 08:23:00,1.98075,1.98095,1.98045,1.98095,297700000.0
2007-12-26 08:24:00,1.98095,1.98095,1.9809,1.9809,89000000.0
2007-12-26 08:25:00,1.98095,1.98095,1.9808,1.9808,17300000.0
2007-12-26 08:26:00,1.9805,1.98055,1.9805,1.9805,41100000.0
2007-12-26 08:27:00,1.9805,1.9805,1.9802,1.9805,114600000.0
2007-12-26 08:28:00,1.9805,1.9805,1.9804,1.9805,483500001.0
2007-12-26 08:29:00,1.9805,1.9805,1.9804,1.9805,1046000044.0
2007-12-26 08:30:00,1.9804,1.9805,1.9804,1.9805,857800000.0
2007-12-26 08:31:00,1.9805,1.9806,1.9805,1.98055,1150200000.0
2007-12-26 08:32:00,1.9805,1.9806,1.9805,1.9806,386300000.0
2007-12-26 08:33:00,1.98055,1.9806,1.9805,1.9806,68899999.0
2007-12-26 08:34:00,1.9806,1.9806,1.9806,1.9806,176400000.0
2007-12-26 08:35:00,1.9806,1.9806,1.9805,1.9806,943000000.0
2007-12-26 08:36:00,1.9806,1.98075,1.9806,1.98075,230600000.0
2007-12-26 08:37:00,1.98075,1.9808,1.98075,1.9808,89600000.0
2007-12-26 08:38:00,1.9808,1.981,1.9808,1.9809,141800000.0
2007-12-26 08:39:00,1.98047,1.98075,1.98046,1.98048,19800000.0
2007-12-26 08:40:00,1.98095,1.98095,1.98055,1.9808,92900000.0
2007-12-26 08:41:00,1.9809,1.9809,1.9808,1.9808,76000000.0
2007-12-26 08:42:00,1.9808,1.98085,1.9808,1.9808,26500000.0
2007-12-26 08:43:00,1.9809,1.9809,1.98085,1.98085,48500000.0
2007-12-26 08:44:00,1.98085,1.98085,1.9808,1.9808,7900000.0
2007-12-26 08:45:00,1.98045,1.9807,1.9804,1.98065,25700000.0
2007-12-26 08:46:00,1.9809,1.98095,1.9806,1.98095,686900000.0
2007-12-26 08:47:00,1.98095,1.981,1.9808,1.9809,1394600000.0
2007-12-26 08:48:00,1.9809,1.9809,1.9806,1.98085,317200000.0
2007-12-26 08:49:00,1.98085,1.98085,1.98065,1.9807,1421600000.0
2007-12-26 08:50:00,1.9808,1.98125,1.9808,1.98125,112400000.0
2007-12-26 08:51:00,1.9812,1.9815,1.98105,1.9815,76900000.0
2007-12-26 08:52:00,1.9815,1.98155,1.98075,1.9808,594800000.0
2007-12-26 08:53:00,1.98075,1.98115,1.98075,1.9808,1557200000.0
2007-12-26 08:54:00,1.9812,1.9812,1.9812,1.9812,550800000.0
2007-12-26 08:55:00,1.9812,1.9812,1.9812,1.9812,199100000.0
2007-12-26 08:56:00,1.9812,1.9812,1.9811,1.9811,336700000.0
2007-12-26 08:57:00,1.9811,1.9812,1.9811,1.9811,278800000.0
2007-12-26 08:58:00,1.9811,1.98113,1.98089,1.98113,437599994.0
2007-12-26 08:59:00,1.98125,1.98125,1.98125,1.98125,35000000.0
2007-12-26 09:00:00,1.98125,1.98125,1.9811,1.9812,288100000.0
2007-12-26 09:01:00,1.9812,1.9812,1.9811,1.9812,165400000.0
2007-12-26 09:02:00,1.9812,1.9813,1.9812,1.9813,327800000.0
2007-12-26 09:03:00,1.9813,1.9813,1.9812,1.9812,102800000.0
2007-12-26 09:04:00,1.9812,1.9813,1.9812,1.9813,315000000.0
2007-12-26 09:05:00,1.98125,1.98125,1.98115,1.9812,117000000.0
2007-12-26 09:06:00,1.98115,1.98125,1.981,1.9811,150200000.0
2007-12-26 09:07:00,1.9811,1.98115,1.98085,1.98085,94800000.0
2007-12-26 09:08:00,1.9809,1.981,1.98085,1.98095,212400000.0
2007-12-26 09:09:00,1.981,1.981,1.9806,1.9808,148400000.0
2007-12-26 09:10:00,1.98085,1.9809,1.9808,1.9808,118400000.0
2007-12-26 09:11:00,1.9808,1.9808,1.9807,1.9808,203000000.0
2007-12-26 09:12:00,1.9807,1.9808,1.9807,1.9808,344400000.0
2007-12-26 09:13:00,1.98064,1.98077,1.98053,1.98065,80400000.0
2007-12-26 09:14:00,1.98065,1.9808,1.98065,1.98075,292700000.0
2007-12-26 09:15:00,1.9808,1.9808,1.9807,1.9808,276700000.0
2007-12-26 09:16:00,1.9808,1.9808,1.9808,1.9808,19600000.0
2007-12-26 09:17:00,1.98065,1.98075,1.9806,1.9806,163400000.0
2007-12-26 09:18:00,1.9808,1.9808,1.9808,1.9808,272000000.0
2007-12-26 09:19:00,1.98069,1.98072,1.98063,1.98068,116800000.0
2007-12-26 09:20:00,1.9808,1.9808,1.9808,1.9808,285600000.0
2007-12-26 09:21:00,1.9807,1.98075,1.9807,1.98075,296000000.0
2007-12-26 09:22:00,1.98075,1.9808,1.9807,1.9808,548900000.0
2007-12-26 09:23:00,1.9808,1.9808,1.9808,1.9808,98700000.0
2007-12-26 09:24:00,1.9808,1.981,1.9808,1.9808,47000000.0
2007-12-26 09:25:00,1.9808,1.981,1.9808,1.981,107500000.0
2007-12-26 09:26:00,1.981,1.981,1.98075,1.9808,183600000.0
2007-12-26 09:27:00,1.98085,1.98095,1.9808,1.9809,114100000.0
2007-12-26 09:28:00,1.98095,1.981,1.9809,1.98095,116200000.0
2007-12-26 09:29:00,1.98095,1.981,1.98095,1.981,67800000.0
2007-12-26 09:30:00,1.98095,1.981,1.9809,1.98095,126900000.0
2007-12-26 09:31:00,1.98095,1.981,1.9809,1.9809,210400000.0
2007-12-26 09:32:00,1.9809,1.98105,1.9809,1.981,163600000.0
2007-12-26 09:33:00,1.981,1.98105,1.981,1.981,57900000.0
2007-12-26 09:34:00,1.981,1.981,1.9809,1.9809,499300000.0
2007-12-26 09:35:00,1.98085,1.9809,1.98085,1.98085,29600000.0
2007-12-26 09:36:00,1.98085,1.98095,1.9808,1.98085,190700000.0
2007-12-26 09:37:00,1.981,1.9811,1.981,1.9811,122600000.0
2007-12-26 09:38:00,1.9811,1.9811,1.9809,1.98095,54600000.0
2007-12-26 09:39:00,1.98095,1.981,1.9809,1.981,86700000.0
2007-12-26 09:40:00,1.981,1.981,1.981,1.981,48700000.0
2007-12-26 09:41:00,1.981,1.981,1.9809,1.9809,101800000.0
2007-12-26 09:42:00,1.9809,1.981,1.9809,1.981,392500000.0
2007-12-26 09:43:00,1.981,1.981,1.9809,1.9809,60900000.0
2007-12-26 09:44:00,1.9808,1.9809,1.9808,1.9809,767500000.0
2007-12-26 09:45:00,1.9809,1.9809,1.9808,1.9808,317200000.0
2007-12-26 09:46:00,1.9809,1.9809,1.9808,1.9808,256800000.0
2007-12-26 09:47:00,1.9809,1.9809,1.9809,1.9809,693900000.0
2007-12-26 09:48:00,1.9809,1.9811,1.98085,1.981,210900000.0
2007-12-26 09:49:00,1.981,1.981,1.9809,1.9809,290700000.0
2007-12-26 09:50:00,1.9809,1.981,1.9808,1.9808,613100000.0
2007-12-26 09:51:00,1.9809,1.981,1.9809,1.981,192600000.0
2007-12-26 09:52:00,1.981,1.981,1.9808,1.9808,948099999.0
2007-12-26 09:53:00,1.9809,1.98105,1.9808,1.98095,141700000.0
2007-12-26 09:54:00,1.981,1.9815,1.98095,1.9815,177300000.0
2007-12-26 09:55:00,1.9815,1.9815,1.9812,1.9812,178000000.0
2007-12-26 09:56:00,1.9813,1.9813,1.9812,1.9812,197300000.0
2007-12-26 09:57:00,1.9812,1.9813,1.9812,1.9812,1657300000.0
2007-12-26 09:58:00,1.9813,1.9813,1.9813,1.9813,924800000.0
2007-12-26 09:59:00,1.9813,1.9813,1.9812,1.9813,289600000.0
2007-12-26 10:00:00,1.9813,1.9813,1.98115,1.98125,975800000.0
2007-12-26 10:01:00,1.98125,1.9813,1.98125,1.9813,59000000.0
2007-12-26 10:02:00,1.98112,1.98121,1.98106,1.98115,194000000.0
2007-12-26 10:03:00,1.98115,1.9812,1.98105,1.9811,204800000.0
2007-12-26 10:04:00,1.98108,1.98108,1.98092,1.98107,438900000.0
2007-12-26 10:05:00,1.9813,1.9813,1.98125,1.9813,269800000.0
2007-12-26 10:06:00,1.98125,1.98125,1.98105,1.98105,716899993.0
2007-12-26 10:07:00,1.98115,1.9812,1.98105,1.9812,758299987.0
2007-12-26 10:08:00,1.9812,1.98145,1.98115,1.98125,423600000.0
2007-12-26 10:09:00,1.98125,1.98125,1.981,1.98115,516900000.0
2007-12-26 10:10:00,1.98115,1.98125,1.98115,1.98125,1165200000.0
2007-12-26 10:11:00,1.98125,1.9813,1.98125,1.9813,1142400000.0
2007-12-26 10:12:00,1.9813,1.98205,1.9813,1.98205,457500000.0
2007-12-26 10:13:00,1.98205,1.9821,1.98185,1.98185,760600000.0
2007-12-26 10:14:00,1.98185,1.98215,1.98185,1.98185,524000000.0
2007-12-26 10:15:00,1.98185,1.982,1.98175,1.98175,587100001.0
2007-12-26 10:16:00,1.98175,1.98185,1.9816,1.98165,1115100000.0
2007-12-26 10:17:00,1.98165,1.98185,1.98165,1.98175,807900000.0
2007-12-26 10:18:00,1.98175,1.98185,1.98165,1.98185,1281900000.0
2007-12-26 10:19:00,1.98185,1.9819,1.98185,1.98185,891600000.0
2007-12-26 10:20:00,1.98185,1.9819,1.9817,1.9817,1517000023.0
2007-12-26 10:21:00,1.9817,1.98175,1.9817,1.98175,648300000.0
2007-12-26 10:22:00,1.98175,1.98195,1.98165,1.98175,595800000.0
2007-12-26 10:23:00,1.98175,1.9818,1.98175,1.9818,658800000.0
2007-12-26 10:24:00,1.9818,1.9818,1.9818,1.9818,139200000.0
2007-12-26 10:25:00,1.9816,1.98165,1.98155,1.98165,399200000.0
2007-12-26 10:26:00,1.9816,1.98225,1.98115,1.98125,801800001.0
2007-12-26 10:27:00,1.98125,1.98185,1.98125,1.98145,1081300000.0
2007-12-26 10:28:00,1.98145,1.98175,1.9812,1.9813,1170300000.0
2007-12-26 10:29:00,1.9812,1.9815,1.9812,1.98125,909400000.0
2007-12-26 10:30:00,1.9812,1.98135,1.9812,1.98135,1318400000.0
2007-12-26 10:31:00,1.9813,1.98135,1.9811,1.98115,1201400000.0
2007-12-26 10:32:00,1.98115,1.98125,1.98095,1.981,813600000.0
2007-12-26 10:33:00,1.981,1.9811,1.9809,1.9811,1679700000.0
2007-12-26 10:34:00,1.9812,1.9812,1.9808,1.9808,2080200085.0
2007-12-26 10:35:00,1.9809,1.9809,1.9803,1.9808,1688800002.0
2007-12-26 10:36:00,1.9808,1.9808,1.9807,1.9807,750700003.0
2007-12-26 10:37:00,1.98065,1.9808,1.98065,1.9807,2045500000.0
2007-12-26 10:38:00,1.9807,1.9808,1.98055,1.9806,935200000.0
2007-12-26 10:39:00,1.9806,1.9808,1.9802,1.9803,1246699966.0
2007-12-26 10:40:00,1.9803,1.9805,1.9803,1.9804,214400000.0
2007-12-26 10:41:00,1.9804,1.9806,1.9799,1.98,960199999.0
2007-12-26 10:42:00,1.98,1.9806,1.98,1.9805,1219300000.0
2007-12-26 10:43:00,1.9805,1.9806,1.9805,1.9806,73000000.0
2007-12-26 10:44:00,1.9805,1.9806,1.9804,1.9805,600600000.0
2007-12-26 10:45:00,1.9805,1.9805,1.9802,1.9802,1111200000.0
2007-12-26 10:46:00,1.9802,1.9805,1.9802,1.9805,1003000000.0
2007-12-26 10:47:00,1.9804,1.9805,1.98025,1.9803,303700000.0
2007-12-26 10:48:00,1.98025,1.9805,1.98025,1.9805,95400000.0
2007-12-26 10:49:00,1.98005,1.9804,1.98005,1.9803,80000000.0
2007-12-26 10:50:00,1.9803,1.9806,1.9802,1.98045,1129799994.0
2007-12-26 10:51:00,1.98045,1.9806,1.9804,1.9805,563800000.0
2007-12-26 10:52:00,1.9805,1.9805,1.9803,1.9804,99800000.0
2007-12-26 10:53:00,1.98035,1.9806,1.98035,1.9806,434000000.0
2007-12-26 10:54:00,1.9806,1.9806,1.9805,1.9806,218000000.0
2007-12-26 10:55:00,1.9803,1.9805,1.9803,1.9804,153600000.0
2007-12-26 10:56:00,1.9804,1.9805,1.9803,1.9804,1060800000.0
2007-12-26 10:57:00,1.9804,1.9805,1.9802,1.9802,957800000.0
2007-12-26 10:58:00,1.9803,1.9803,1.9801,1.9803,1301900000.0
2007-12-26 10:59:00,1.9803,1.9803,1.9803,1.9803,414400000.0
2007-12-26 11:00:00,1.9803,1.9803,1.9803,1.9803,750400000.0
2007-12-26 11:01:00,1.9803,1.9803,1.9803,1.9803,201600000.0
2007-12-26 11:02:00,1.9803,1.9804,1.98025,1.9803,244800000.0
2007-12-26 11:03:00,1.9803,1.9803,1.9803,1.9803,594400000.0
2007-12-26 11:04:00,1.9803,1.9805,1.9803,1.9805,488800000.0
2007-12-26 11:05:00,1.9805,1.9805,1.9795,1.9795,751200000.0
2007-12-26 11:06:00,1.9795,1.98,1.9795,1.98,1482400000.0
2007-12-26 11:07:00,1.97985,1.9803,1.97985,1.9803,469600000.0
2007-12-26 11:08:00,1.9803,1.9804,1.98015,1.98025,684000000.0
2007-12-26 11:09:00,1.98025,1.9804,1.98025,1.9803,348700000.0
2007-12-26 11:10:00,1.9803,1.9803,1.9802,1.9802,113500000.0
2007-12-26 11:11:00,1.9803,1.98055,1.9803,1.9805,24800000.0
2007-12-26 11:12:00,1.98035,1.9806,1.98035,1.98055,97400000.0
2007-12-26 11:13:00,1.9806,1.9806,1.9806,1.9806,11100000.0
2007-12-26 11:14:00,1.9806,1.9806,1.9806,1.9806,9600000.0
2007-12-26 11:15:00,1.98055,1.98055,1.98055,1.98055,1600000.0
2007-12-26 11:16:00,1.98075,1.9808,1.98065,1.98065,20800000.0
2007-12-26 11:17:00,1.9806,1.9806,1.9806,1.9806,200000.0
2007-12-26 11:18:00,1.9806,1.9806,1.98015,1.98015,7400000.0
2007-12-26 11:19:00,1.9803,1.9803,1.98015,1.98015,32800000.0
2007-12-26 11:20:00,1.98015,1.98025,1.98015,1.98025,25600000.0
2007-12-26 11:21:00,1.98025,1.98145,1.98025,1.98135,73600000.0
2007-12-26 11:22:00,1.98135,1.98135,1.9802,1.9807,60600000.0
2007-12-26 11:23:00,1.9804,1.9804,1.9804,1.9804,1600000.0
2007-12-26 11:24:00,1.9802,1.9807,1.9802,1.98055,29600000.0
2007-12-26 11:25:00,1.98055,1.98105,1.9803,1.98105,39200000.0
2007-12-26 11:26:00,1.98105,1.9819,1.9806,1.9813,117700000.0
2007-12-26 11:27:00,1.98095,1.98125,1.98095,1.98125,93900000.0
2007-12-26 11:28:00,1.9812,1.9812,1.9811,1.9811,18600000.0
2007-12-26 11:29:00,1.9811,1.9811,1.9811,1.9811,8900000.0
2007-12-26 11:30:00,1.98092,1.98112,1.98089,1.98098,83000000.0
2007-12-26 11:31:00,1.9811,1.9811,1.9811,1.9811,36300000.0
2007-12-26 11:32:00,1.9811,1.98115,1.9811,1.98115,54900000.0
2007-12-26 11:33:00,1.9811,1.9811,1.98105,1.98105,12300000.0
2007-12-26 11:34:00,1.98085,1.98095,1.98077,1.98077,183500000.0
2007-12-26 11:35:00,1.9811,1.9812,1.9811,1.9812,29800000.0
2007-12-26 11:36:00,1.98115,1.98125,1.98115,1.98115,15200000.0
2007-12-26 11:37:00,1.9811,1.98115,1.98105,1.9811,41800000.0
2007-12-26 11:38:00,1.9811,1.9811,1.9811,1.9811,21800000.0
2007-12-26 11:39:00,1.981,1.981,1.981,1.981,800000.0
2007-12-26 11:40:00,1.98115,1.98115,1.9811,1.9811,11300000.0
2007-12-26 11:41:00,1.9811,1.98115,1.9811,1.98115,4800000.0
2007-12-26 11:42:00,1.98105,1.98105,1.98085,1.98088,162600000.0
2007-12-26 11:43:00,1.98093,1.98105,1.98088,1.98097,175400000.0
2007-12-26 11:44:00,1.9809,1.98092,1.98086,1.98092,53000000.0
2007-12-26 11:45:00,1.98092,1.98104,1.98083,1.98088,119900000.0
2007-12-26 11:46:00,1.9811,1.9811,1.98105,1.98105,16700000.0
2007-12-26 11:47:00,1.9811,1.9811,1.9811,1.9811,4200000.0
2007-12-26 11:48:00,1.98083,1.98108,1.9808,1.98091,167400000.0
2007-12-26 11:49:00,1.9811,1.9811,1.981,1.98105,20100000.0
2007-12-26 11:50:00,1.98105,1.98105,1.981,1.981,8800000.0
2007-12-26 11:51:00,1.981,1.98105,1.98095,1.981,47700000.0
2007-12-26 11:52:00,1.981,1.981,1.98095,1.981,29600000.0
2007-12-26 11:53:00,1.98075,1.98102,1.98075,1.98084,306600000.0
2007-12-26 11:54:00,1.981,1.981,1.981,1.981,3200000.0
2007-12-26 11:55:00,1.981,1.981,1.981,1.981,6400000.0
2007-12-26 11:56:00,1.98095,1.98095,1.98095,1.98095,9000000.0
2007-12-26 11:57:00,1.981,1.981,1.981,1.981,2400000.0
2007-12-26 11:58:00,1.981,1.981,1.9809,1.9809,19400000.0
2007-12-26 11:59:00,1.9809,1.98095,1.9809,1.98095,4800000.0
2007-12-26 12:00:00,1.98095,1.98095,1.9806,1.9807,56500000.0
2007-12-26 12:01:00,1.9806,1.9807,1.98055,1.98055,121600000.0
2007-12-26 12:02:00,1.9806,1.98085,1.98055,1.9808,142400000.0
2007-12-26 12:03:00,1.98085,1.98085,1.9806,1.9808,156000000.0
2007-12-26 12:04:00,1.9808,1.9808,1.9806,1.9806,127200000.0
2007-12-26 12:05:00,1.9806,1.9806,1.9806,1.9806,47200000.0
2007-12-26 12:06:00,1.98055,1.98085,1.98055,1.9807,87200000.0
2007-12-26 12:07:00,1.9807,1.9807,1.9806,1.9806,95200000.0
2007-12-26 12:08:00,1.9806,1.9806,1.9806,1.9806,88000000.0
2007-12-26 12:09:00,1.9806,1.98075,1.9806,1.98065,47200000.0
2007-12-26 12:10:00,1.9806,1.98075,1.9806,1.98065,25600000.0
2007-12-26 12:11:00,1.98065,1.98065,1.98055,1.9806,37700000.0
2007-12-26 12:12:00,1.9806,1.9806,1.9805,1.98055,104100000.0
2007-12-26 12:13:00,1.9806,1.98075,1.9806,1.98075,95400000.0
2007-12-26 12:14:00,1.9808,1.9808,1.98065,1.98065,30300000.0
2007-12-26 12:15:00,1.98065,1.9808,1.98065,1.98065,25500000.0
2007-12-26 12:16:00,1.98065,1.98095,1.98065,1.98065,51600000.0
2007-12-26 12:17:00,1.9806,1.9806,1.9806,1.9806,51200000.0
2007-12-26 12:18:00,1.9806,1.9806,1.9806,1.9806,19200000.0
2007-12-26 12:19:00,1.9809,1.98095,1.9806,1.9806,31600000.0
2007-12-26 12:20:00,1.9806,1.98065,1.9806,1.98065,19700000.0
2007-12-26 12:21:00,1.9809,1.98095,1.9809,1.98095,28800000.0
2007-12-26 12:22:00,1.9809,1.98095,1.98085,1.98095,39300000.0
2007-12-26 12:23:00,1.98095,1.98095,1.98055,1.98055,98399998.0
2007-12-26 12:24:00,1.9806,1.98075,1.98055,1.9807,52100000.0
2007-12-26 12:25:00,1.9807,1.9807,1.9807,1.9807,7400000.0
2007-12-26 12:26:00,1.98055,1.98065,1.98047,1.98052,147300000.0
2007-12-26 12:27:00,1.98055,1.98062,1.98047,1.98052,238900000.0
2007-12-26 12:28:00,1.98075,1.98075,1.98075,1.98075,6400000.0
2007-12-26 12:29:00,1.98075,1.98075,1.98075,1.98075,3200000.0
2007-12-26 12:30:00,1.98075,1.98075,1.98075,1.98075,4800000.0
2007-12-26 12:31:00,1.98075,1.98075,1.98075,1.98075,3200000.0
2007-12-26 12:32:00,1.98075,1.98075,1.9807,1.9807,54200000.0
2007-12-26 12:33:00,1.9807,1.9807,1.9807,1.9807,24000000.0
2007-12-26 12:34:00,1.9807,1.9807,1.98065,1.98065,86400000.0
2007-12-26 12:35:00,1.98065,1.9807,1.98065,1.9807,12200000.0
2007-12-26 12:36:00,1.98065,1.98065,1.98065,1.98065,9600000.0
2007-12-26 12:37:00,1.98095,1.9813,1.98095,1.9813,23800000.0
2007-12-26 12:38:00,1.9813,1.9813,1.98125,1.98125,7900000.0
2007-12-26 12:39:00,1.98102,1.98111,1.98074,1.98097,245800002.0
2007-12-26 12:40:00,1.98125,1.9813,1.98125,1.9813,18000000.0
2007-12-26 12:41:00,1.98125,1.98125,1.98125,1.98125,3300000.0
2007-12-26 12:42:00,1.98125,1.98125,1.98125,1.98125,3200000.0
2007-12-26 12:43:00,1.9813,1.98165,1.9813,1.98155,77400000.0
2007-12-26 12:44:00,1.98138,1.98161,1.98124,1.98126,111500000.0
2007-12-26 12:45:00,1.9816,1.9816,1.98155,1.98155,24800000.0
2007-12-26 12:46:00,1.98155,1.98155,1.98155,1.98155,9600000.0
2007-12-26 12:47:00,1.9816,1.98165,1.9816,1.98165,17600000.0
2007-12-26 12:48:00,1.98165,1.9825,1.9816,1.9816,152500000.0
2007-12-26 12:49:00,1.98175,1.98175,1.9816,1.98175,115900000.0
2007-12-26 12:50:00,1.98175,1.98195,1.98175,1.98195,46400000.0
2007-12-26 12:51:00,1.98195,1.98225,1.98195,1.98225,51600000.0
2007-12-26 12:52:00,1.98225,1.98225,1.98205,1.9821,25200000.0
2007-12-26 12:53:00,1.98205,1.98215,1.98205,1.98215,11600000.0
2007-12-26 12:54:00,1.98215,1.98215,1.9817,1.9821,134600000.0
2007-12-26 12:55:00,1.9821,1.9822,1.9821,1.9821,92000000.0
2007-12-26 12:56:00,1.9821,1.9823,1.98205,1.98215,174200001.0
2007-12-26 12:57:00,1.9821,1.9822,1.9821,1.98215,67200000.0
2007-12-26 12:58:00,1.98215,1.9823,1.98215,1.9823,20800000.0
2007-12-26 12:59:00,1.9823,1.9823,1.9822,1.9822,6400000.0
2007-12-26 13:00:00,1.98215,1.9823,1.9821,1.9821,180999998.0
2007-12-26 13:01:00,1.9821,1.98215,1.9818,1.9818,109500000.0
2007-12-26 13:02:00,1.98185,1.9821,1.9818,1.9819,171600000.0
2007-12-26 13:03:00,1.982,1.982,1.982,1.982,8000000.0
2007-12-26 13:04:00,1.9819,1.982,1.98185,1.982,46700000.0
2007-12-26 13:05:00,1.982,1.982,1.98185,1.98195,22600000.0
2007-12-26 13:06:00,1.98195,1.98195,1.9818,1.9818,50900000.0
2007-12-26 13:07:00,1.9819,1.9819,1.9818,1.9818,27400000.0
2007-12-26 13:08:00,1.98185,1.98185,1.98165,1.9817,127600000.0
2007-12-26 13:09:00,1.98175,1.98175,1.9817,1.98175,31200000.0
2007-12-26 13:10:00,1.98175,1.98175,1.98165,1.98175,53300000.0
2007-12-26 13:11:00,1.98175,1.98175,1.98175,1.98175,4500000.0
2007-12-26 13:12:00,1.9817,1.9817,1.9817,1.9817,21200000.0
2007-12-26 13:13:00,1.9817,1.9817,1.98165,1.9817,32000000.0
2007-12-26 13:14:00,1.98165,1.9817,1.9815,1.9815,41400000.0
2007-12-26 13:15:00,1.9815,1.9815,1.98145,1.9815,26400000.0
2007-12-26 13:16:00,1.98145,1.9815,1.98145,1.98145,83100000.0
2007-12-26 13:17:00,1.98145,1.98155,1.9814,1.98155,76700000.0
2007-12-26 13:18:00,1.98155,1.98155,1.9814,1.9815,137200000.0
2007-12-26 13:19:00,1.9815,1.98155,1.9814,1.98145,49800000.0
2007-12-26 13:20:00,1.98145,1.9815,1.98145,1.98145,19400000.0
2007-12-26 13:21:00,1.98135,1.9815,1.98135,1.9815,5900000.0
2007-12-26 13:22:00,1.9815,1.9817,1.98145,1.9817,17000000.0
2007-12-26 13:23:00,1.98155,1.98165,1.9814,1.9814,106600000.0
2007-12-26 13:24:00,1.9814,1.98175,1.9814,1.98175,25200000.0
2007-12-26 13:25:00,1.98175,1.98175,1.98165,1.98165,5900000.0
2007-12-26 13:26:00,1.98165,1.9817,1.98155,1.9817,18300000.0
2007-12-26 13:27:00,1.9817,1.9817,1.98165,1.9817,8200000.0
2007-12-26 13:28:00,1.9817,1.9817,1.9817,1.9817,2000000.0
2007-12-26 13:29:00,1.9817,1.9817,1.9817,1.9817,2500000.0
2007-12-26 13:30:00,1.9817,1.9817,1.98165,1.98165,23900000.0
2007-12-26 13:31:00,1.98165,1.98165,1.9816,1.9816,45600000.0
2007-12-26 13:32:00,1.98137,1.98157,1.98137,1.9814,170000000.0
2007-12-26 13:33:00,1.98165,1.98165,1.98165,1.98165,4800000.0
2007-12-26 13:34:00,1.98165,1.9817,1.98165,1.9817,36900000.0
2007-12-26 13:35:00,1.9817,1.9817,1.98165,1.9817,23700000.0
2007-12-26 13:36:00,1.98165,1.9817,1.98165,1.9817,4700000.0
2007-12-26 13:37:00,1.9817,1.9817,1.9817,1.9817,1800000.0
2007-12-26 13:38:00,1.9817,1.9818,1.9817,1.9817,69500000.0
2007-12-26 13:39:00,1.9817,1.9817,1.98165,1.9817,28700000.0
2007-12-26 13:40:00,1.9817,1.9817,1.9817,1.9817,28000000.0
2007-12-26 13:41:00,1.98165,1.9817,1.98165,1.9817,7500000.0
2007-12-26 13:42:00,1.9817,1.9817,1.9817,1.9817,14200000.0
2007-12-26 13:43:00,1.9817,1.9817,1.9817,1.9817,5400000.0
2007-12-26 13:44:00,1.9817,1.9817,1.9817,1.9817,1500000.0
2007-12-26 13:45:00,1.9817,1.9817,1.98135,1.9814,37300000.0
2007-12-26 13:46:00,1.98135,1.9814,1.98135,1.98135,32200000.0
2007-12-26 13:47:00,1.98135,1.9814,1.98135,1.9814,12700000.0
2007-12-26 13:48:00,1.98145,1.98145,1.981,1.98135,158600000.0
2007-12-26 13:49:00,1.98135,1.98135,1.98135,1.98135,1600000.0
2007-12-26 13:50:00,1.98135,1.9814,1.98135,1.98135,10000000.0
2007-12-26 13:51:00,1.98131,1.98131,1.98101,1.98101,8700000.0
2007-12-26 13:52:00,1.98145,1.98145,1.98145,1.98145,5400000.0
2007-12-26 13:53:00,1.9814,1.9814,1.98125,1.9814,42500000.0
2007-12-26 13:54:00,1.9814,1.98145,1.9813,1.9814,35200000.0
2007-12-26 13:55:00,1.9814,1.9814,1.9812,1.98125,33000000.0
2007-12-26 13:56:00,1.98115,1.9813,1.98115,1.9812,26800000.0
2007-12-26 13:57:00,1.98115,1.98115,1.9809,1.9809,27700000.0
2007-12-26 13:58:00,1.98085,1.98085,1.9806,1.9807,69900000.0
2007-12-26 13:59:00,1.98065,1.9808,1.98065,1.98075,30100000.0
2007-12-26 14:00:00,1.9808,1.98095,1.9808,1.98095,22500000.0
2007-12-26 14:01:00,1.981,1.9813,1.981,1.9813,9100000.0
2007-12-26 14:02:00,1.98125,1.98125,1.98125,1.98125,1600000.0
2007-12-26 14:03:00,1.98125,1.9813,1.98125,1.9813,7200000.0
2007-12-26 14:04:00,1.9813,1.9813,1.98125,1.98125,9600000.0
2007-12-26 14:05:00,1.98125,1.98125,1.9811,1.9811,11000000.0
2007-12-26 14:06:00,1.9811,1.9811,1.9811,1.9811,2500000.0
2007-12-26 14:07:00,1.98095,1.981,1.9809,1.9809,8200000.0
2007-12-26 14:08:00,1.9809,1.981,1.98085,1.981,8300000.0
2007-12-26 14:09:00,1.98075,1.9808,1.98075,1.98077,9300000.0
2007-12-26 14:10:00,1.98095,1.98095,1.98095,1.98095,2700000.0
2007-12-26 14:11:00,1.98085,1.98085,1.98085,1.98085,3200000.0
2007-12-26 14:12:00,1.98085,1.98085,1.9801,1.9801,101100000.0
2007-12-26 14:13:00,1.9801,1.98025,1.9801,1.98025,10800000.0
2007-12-26 14:14:00,1.98025,1.98025,1.98015,1.98015,10400000.0
2007-12-26 14:15:00,1.98015,1.98015,1.98015,1.98015,3200000.0
2007-12-26 14:16:00,1.98015,1.98055,1.98015,1.98055,148900000.0
2007-12-26 14:17:00,1.98055,1.98075,1.98045,1.98075,109300000.0
2007-12-26 14:18:00,1.98065,1.98065,1.98065,1.98065,14900000.0
2007-12-26 14:19:00,1.98065,1.9809,1.9806,1.9808,161500000.0
2007-12-26 14:20:00,1.9808,1.9809,1.9808,1.9808,136200000.0
2007-12-26 14:21:00,1.9808,1.98145,1.9807,1.9814,159399999.0
2007-12-26 14:22:00,1.9815,1.98155,1.9814,1.9814,20600000.0
2007-12-26 14:23:00,1.98135,1.9814,1.98105,1.9811,64800000.0
2007-12-26 14:24:00,1.9811,1.9811,1.9809,1.981,114700000.0
2007-12-26 14:25:00,1.981,1.981,1.98085,1.981,53100000.0
2007-12-26 14:26:00,1.981,1.981,1.981,1.981,29600000.0
2007-12-26 14:27:00,1.981,1.981,1.98045,1.9807,180300000.0
2007-12-26 14:28:00,1.9807,1.9807,1.9807,1.9807,9600000.0
2007-12-26 14:29:00,1.9806,1.9811,1.9806,1.9807,148500000.0
2007-12-26 14:30:00,1.9807,1.9807,1.9806,1.9806,90400000.0
2007-12-26 14:31:00,1.9809,1.98095,1.9806,1.98085,163699999.0
2007-12-26 14:32:00,1.981,1.98105,1.981,1.98105,11700000.0
2007-12-26 14:33:00,1.98095,1.9811,1.98095,1.98095,11800000.0
2007-12-26 14:34:00,1.98095,1.9813,1.9809,1.9809,45200000.0
2007-12-26 14:35:00,1.9809,1.9809,1.9808,1.9808,26700000.0
2007-12-26 14:36:00,1.9808,1.9808,1.9808,1.9808,1500000.0
2007-12-26 14:37:00,1.9808,1.9808,1.9807,1.9808,3200000.0
2007-12-26 14:38:00,1.9808,1.9809,1.9808,1.9808,45600000.0
2007-12-26 14:39:00,1.9808,1.9809,1.9807,1.9808,40400000.0
2007-12-26 14:40:00,1.9808,1.9809,1.98075,1.9809,133999999.0
2007-12-26 14:41:00,1.98085,1.98085,1.9805,1.9807,111000000.0
2007-12-26 14:42:00,1.9807,1.9808,1.9806,1.9806,23800000.0
2007-12-26 14:43:00,1.9807,1.9807,1.9806,1.9806,9500000.0
2007-12-26 14:44:00,1.9805,1.9806,1.98035,1.9806,27500000.0
2007-12-26 14:45:00,1.9806,1.9806,1.9806,1.9806,30400000.0
2007-12-26 14:46:00,1.9806,1.9806,1.98055,1.9806,17800000.0
2007-12-26 14:47:00,1.9806,1.9807,1.9806,1.9807,43200000.0
2007-12-26 14:48:00,1.9807,1.9807,1.9806,1.9807,122100000.0
2007-12-26 14:49:00,1.9807,1.98085,1.9806,1.9806,115300000.0
2007-12-26 14:50:00,1.9806,1.98085,1.9806,1.9807,108300000.0
2007-12-26 14:51:00,1.9807,1.9807,1.9807,1.9807,126000000.0
2007-12-26 14:52:00,1.9807,1.9809,1.98055,1.9807,236499998.0
2007-12-26 14:53:00,1.9807,1.9808,1.9807,1.9807,297599999.0
2007-12-26 14:54:00,1.9807,1.98115,1.9806,1.9807,173900000.0
2007-12-26 14:55:00,1.9807,1.9807,1.98055,1.9807,97399999.0
2007-12-26 14:56:00,1.9807,1.9809,1.9807,1.9809,80100000.0
2007-12-26 14:57:00,1.9809,1.98095,1.98075,1.9808,290600001.0
2007-12-26 14:58:00,1.98085,1.9809,1.98085,1.9809,23100000.0
2007-12-26 14:59:00,1.98085,1.9812,1.98085,1.981,166200000.0
2007-12-26 15:00:00,1.9809,1.9814,1.9809,1.981,163700000.0
2007-12-26 15:01:00,1.981,1.9812,1.9809,1.9811,204900000.0
2007-12-26 15:02:00,1.9811,1.9815,1.981,1.9815,151300000.0
2007-12-26 15:03:00,1.9814,1.9815,1.98085,1.9814,215899994.0
2007-12-26 15:04:00,1.9815,1.9826,1.9814,1.9825,568300000.0
2007-12-26 15:05:00,1.9825,1.98285,1.982,1.9828,866999998.0
2007-12-26 15:06:00,1.9828,1.9848,1.9828,1.9846,315900003.0
2007-12-26 15:07:00,1.9846,1.9847,1.9842,1.98435,461600000.0
2007-12-26 15:08:00,1.98435,1.98455,1.98375,1.9838,440500000.0
2007-12-26 15:09:00,1.9838,1.98425,1.9836,1.9836,537700000.0
2007-12-26 15:10:00,1.9836,1.98415,1.9835,1.9836,356800000.0
2007-12-26 15:11:00,1.9836,1.98415,1.9835,1.98365,373700000.0
2007-12-26 15:12:00,1.9837,1.984,1.98365,1.9839,180400000.0
2007-12-26 15:13:00,1.9839,1.9839,1.9835,1.9835,126400000.0
2007-12-26 15:14:00,1.98355,1.9837,1.9833,1.9835,324300002.0
2007-12-26 15:15:00,1.9835,1.9837,1.9834,1.9834,124400000.0
2007-12-26 15:16:00,1.9834,1.9835,1.98315,1.98315,81400000.0
2007-12-26 15:17:00,1.9832,1.9833,1.98265,1.9827,366499998.0
2007-12-26 15:18:00,1.9827,1.983,1.9826,1.9827,283600000.0
2007-12-26 15:19:00,1.9827,1.9828,1.9821,1.98225,354100000.0
2007-12-26 15:20:00,1.98225,1.9826,1.9818,1.9818,258400001.0
2007-12-26 15:21:00,1.9818,1.9825,1.9818,1.9825,249100000.0
2007-12-26 15:22:00,1.9825,1.9825,1.9818,1.98195,158100002.0
2007-12-26 15:23:00,1.98195,1.98225,1.98195,1.9821,158900000.0
2007-12-26 15:24:00,1.9821,1.9824,1.9821,1.9824,22500000.0
2007-12-26 15:25:00,1.9824,1.9826,1.982,1.9821,303000000.0
2007-12-26 15:26:00,1.98215,1.9823,1.9821,1.9823,124500000.0
2007-12-26 15:27:00,1.9822,1.9828,1.9822,1.98255,251600000.0
2007-12-26 15:28:00,1.9826,1.9828,1.98245,1.98245,185600000.0
2007-12-26 15:29:00,1.98245,1.9828,1.9824,1.9828,254400000.0
2007-12-26 15:30:00,1.9828,1.9828,1.9825,1.9825,81000000.0
2007-12-26 15:31:00,1.9825,1.9826,1.9822,1.9822,152600000.0
2007-12-26 15:32:00,1.9822,1.9822,1.9819,1.982,325800000.0
2007-12-26 15:33:00,1.982,1.9825,1.982,1.9822,96900000.0
2007-12-26 15:34:00,1.9822,1.9823,1.982,1.9823,127500000.0
2007-12-26 15:35:00,1.9823,1.9823,1.9822,1.9822,60800000.0
2007-12-26 15:36:00,1.9822,1.9823,1.9822,1.9822,107900000.0
2007-12-26 15:37:00,1.9823,1.9823,1.98215,1.9822,208500000.0
2007-12-26 15:38:00,1.9821,1.9826,1.9821,1.9824,421000000.0
2007-12-26 15:39:00,1.9825,1.9827,1.9825,1.9826,167600000.0
2007-12-26 15:40:00,1.9826,1.9828,1.9825,1.9827,302300000.0
2007-12-26 15:41:00,1.9827,1.9829,1.9826,1.9829,199199999.0
2007-12-26 15:42:00,1.9829,1.9829,1.9829,1.9829,2450000.0
2007-12-26 15:43:00,1.9829,1.9829,1.9828,1.9828,67700000.0
2007-12-26 15:44:00,1.9829,1.9829,1.9827,1.9827,39500000.0
2007-12-26 15:45:00,1.9828,1.9829,1.9828,1.9829,1900000.0
2007-12-26 15:46:00,1.9828,1.9829,1.9827,1.9829,2350000.0
2007-12-26 15:47:00,1.9829,1.9829,1.9826,1.9826,74175000.0
2007-12-26 15:48:00,1.9826,1.9826,1.9821,1.9822,152300000.0
2007-12-26 15:49:00,1.9822,1.9823,1.9822,1.9823,75600000.0
2007-12-26 15:50:00,1.9823,1.9824,1.9822,1.9822,150400000.0
2007-12-26 15:51:00,1.9822,1.9824,1.9822,1.9824,132200000.0
2007-12-26 15:52:00,1.9824,1.9827,1.9824,1.9827,90410000.0
2007-12-26 15:53:00,1.9827,1.9831,1.9826,1.9828,84855000.0
2007-12-26 15:54:00,1.9828,1.9828,1.9827,1.9828,34100000.0
2007-12-26 15:55:00,1.9828,1.9831,1.9828,1.9831,25200000.0
2007-12-26 15:56:00,1.9831,1.9834,1.983,1.9831,98800000.0
2007-12-26 15:57:00,1.983,1.9834,1.983,1.9832,218600000.0
2007-12-26 15:58:00,1.9833,1.9833,1.9831,1.9831,22700000.0
2007-12-26 15:59:00,1.983,1.9833,1.9826,1.983,280200000.0
2007-12-26 16:00:00,1.983,1.9831,1.9828,1.9828,186600000.0
2007-12-26 16:01:00,1.9828,1.9831,1.9828,1.983,162700000.0
2007-12-26 16:02:00,1.983,1.9832,1.9829,1.9832,301499998.0
2007-12-26 16:03:00,1.9831,1.9832,1.983,1.9831,189100000.0
2007-12-26 16:04:00,1.9831,1.9831,1.983,1.983,123900000.0
2007-12-26 16:05:00,1.983,1.9831,1.983,1.9831,55500000.0
2007-12-26 16:06:00,1.9831,1.9836,1.983,1.98335,314500000.0
2007-12-26 16:07:00,1.9834,1.9838,1.9832,1.9834,292600000.0
2007-12-26 16:08:00,1.9834,1.9834,1.98315,1.98315,137700000.0
2007-12-26 16:09:00,1.98315,1.98315,1.9828,1.9828,242800000.0
2007-12-26 16:10:00,1.9828,1.9829,1.9825,1.9826,223800000.0
2007-12-26 16:11:00,1.98255,1.98305,1.98255,1.98285,163000000.0
2007-12-26 16:12:00,1.98285,1.9831,1.98275,1.98295,268200000.0
2007-12-26 16:13:00,1.9829,1.9831,1.98275,1.9828,172000000.0
2007-12-26 16:14:00,1.9828,1.9828,1.98265,1.98265,158200000.0
2007-12-26 16:15:00,1.98265,1.98265,1.98265,1.98265,19900000.0
2007-12-26 16:16:00,1.98265,1.983,1.98265,1.98285,173200000.0
2007-12-26 16:17:00,1.98275,1.983,1.9827,1.9829,209899999.0
2007-12-26 16:18:00,1.9829,1.9829,1.9826,1.9827,191400000.0
2007-12-26 16:19:00,1.9827,1.9829,1.9827,1.9828,262200000.0
2007-12-26 16:20:00,1.9828,1.9833,1.9828,1.98285,295800000.0
2007-12-26 16:21:00,1.98285,1.9832,1.98285,1.983,96800000.0
2007-12-26 16:22:00,1.983,1.983,1.9828,1.9828,87300000.0
2007-12-26 16:23:00,1.9828,1.9828,1.98265,1.9827,163500001.0
2007-12-26 16:24:00,1.9828,1.9828,1.9827,1.9828,52000000.0
2007-12-26 16:25:00,1.9828,1.9828,1.9826,1.9827,180300000.0
2007-12-26 16:26:00,1.9826,1.9828,1.9826,1.9827,202700000.0
2007-12-26 16:27:00,1.9827,1.9828,1.98265,1.9828,91600000.0
2007-12-26 16:28:00,1.9828,1.9829,1.9825,1.9826,311500000.0
2007-12-26 16:29:00,1.9826,1.9826,1.9825,1.9825,87000000.0
2007-12-26 16:30:00,1.9825,1.9825,1.9824,1.9825,343500000.0
2007-12-26 16:31:00,1.9825,1.9827,1.9824,1.9826,376199999.0
2007-12-26 16:32:00,1.9826,1.9828,1.98255,1.98275,118500000.0
2007-12-26 16:33:00,1.98275,1.9829,1.9826,1.98275,109300000.0
2007-12-26 16:34:00,1.9827,1.98275,1.9827,1.9827,61600000.0
2007-12-26 16:35:00,1.9827,1.9828,1.9827,1.9828,84100000.0
2007-12-26 16:36:00,1.9828,1.9828,1.9826,1.9827,141400000.0
2007-12-26 16:37:00,1.9827,1.983,1.9826,1.983,163100000.0
2007-12-26 16:38:00,1.983,1.9832,1.98295,1.98295,20600000.0
2007-12-26 16:39:00,1.983,1.9833,1.9829,1.983,102400000.0
2007-12-26 16:40:00,1.983,1.9831,1.983,1.983,79000000.0
2007-12-26 16:41:00,1.983,1.9832,1.9829,1.9829,157100000.0
2007-12-26 16:42:00,1.9829,1.983,1.98265,1.98265,177100000.0
2007-12-26 16:43:00,1.98265,1.9829,1.9826,1.9829,101812500.0
2007-12-26 16:44:00,1.9829,1.983,1.9825,1.9829,177450000.0
2007-12-26 16:45:00,1.9829,1.9836,1.9829,1.9835,326100000.0
2007-12-26 16:46:00,1.9835,1.9835,1.9832,1.98325,245600000.0
2007-12-26 16:47:00,1.98325,1.9834,1.9832,1.9832,104000000.0
2007-12-26 16:48:00,1.9832,1.9832,1.9831,1.9831,250100001.0
2007-12-26 16:49:00,1.9831,1.9834,1.9831,1.9832,291200000.0
2007-12-26 16:50:00,1.9832,1.9832,1.983,1.9831,154600000.0
2007-12-26 16:51:00,1.9831,1.9831,1.9829,1.9829,171200000.0
2007-12-26 16:52:00,1.9829,1.9832,1.9829,1.9832,153500000.0
2007-12-26 16:53:00,1.9832,1.9832,1.9829,1.983,406899999.0
2007-12-26 16:54:00,1.983,1.9832,1.9828,1.9831,182700000.0
2007-12-26 16:55:00,1.9831,1.9833,1.9831,1.9833,27200000.0
2007-12-26 16:56:00,1.9833,1.9833,1.9828,1.983,74200000.0
2007-12-26 16:57:00,1.983,1.983,1.9828,1.9829,48000000.0
2007-12-26 16:58:00,1.9829,1.9829,1.9826,1.9826,339400000.0
2007-12-26 16:59:00,1.9826,1.98265,1.9826,1.9826,51000000.0
2007-12-26 17:00:00,1.98265,1.9828,1.9825,1.9827,246100000.0
2007-12-26 17:01:00,1.9827,1.9827,1.9823,1.9826,143100000.0
2007-12-26 17:02:00,1.9826,1.9826,1.982,1.9822,87600000.0
2007-12-26 17:03:00,1.9822,1.9822,1.982,1.98205,329200000.0
2007-12-26 17:04:00,1.98205,1.9824,1.98205,1.9824,123800000.0
2007-12-26 17:05:00,1.9824,1.9827,1.9822,1.9827,192599994.0
2007-12-26 17:06:00,1.9827,1.9829,1.9822,1.9827,485900000.0
2007-12-26 17:07:00,1.9829,1.9831,1.9822,1.9822,513900000.0
2007-12-26 17:08:00,1.9822,1.9824,1.9819,1.9824,646300001.0
2007-12-26 17:09:00,1.9824,1.9824,1.9821,1.9824,323300002.0
2007-12-26 17:10:00,1.9824,1.9826,1.98205,1.9822,392700003.0
2007-12-26 17:11:00,1.9822,1.9827,1.9822,1.9825,655199990.0
2007-12-26 17:12:00,1.9825,1.9828,1.9821,1.9822,726800000.0
2007-12-26 17:13:00,1.9822,1.9826,1.9821,1.9823,226400000.0
2007-12-26 17:14:00,1.9823,1.9824,1.9821,1.9822,301099998.0
2007-12-26 17:15:00,1.9823,1.9824,1.9823,1.9823,220400001.0
2007-12-26 17:16:00,1.9822,1.9824,1.9822,1.9823,414299999.0
2007-12-26 17:17:00,1.9821,1.9824,1.9821,1.9821,110900000.0
2007-12-26 17:18:00,1.9821,1.9821,1.98195,1.9821,81900000.0
2007-12-26 17:19:00,1.9821,1.9821,1.982,1.982,105400000.0
2007-12-26 17:20:00,1.982,1.9826,1.982,1.9824,807800002.0
2007-12-26 17:21:00,1.9824,1.9825,1.9824,1.9824,55600000.0
2007-12-26 17:22:00,1.9824,1.9824,1.9823,1.9824,56700000.0
2007-12-26 17:23:00,1.9824,1.9824,1.9824,1.9824,52400000.0
2007-12-26 17:24:00,1.9824,1.9825,1.9824,1.9825,15800000.0
2007-12-26 17:25:00,1.9825,1.9825,1.9823,1.9823,10100000.0
2007-12-26 17:26:00,1.9823,1.9824,1.9821,1.9822,295500000.0
2007-12-26 17:27:00,1.9822,1.9826,1.9822,1.9825,334900000.0
2007-12-26 17:28:00,1.9825,1.9828,1.9822,1.9827,525499999.0
2007-12-26 17:29:00,1.9827,1.9828,1.9823,1.9826,537499998.0
2007-12-26 17:30:00,1.9826,1.9826,1.9825,1.9826,111000001.0
2007-12-26 17:31:00,1.9825,1.9826,1.9823,1.9826,156800000.0
2007-12-26 17:32:00,1.9826,1.9826,1.9823,1.9824,334699999.0
2007-12-26 17:33:00,1.9824,1.9825,1.9822,1.9824,222799998.0
2007-12-26 17:34:00,1.9824,1.9825,1.9822,1.9823,609400004.0
2007-12-26 17:35:00,1.9823,1.9826,1.9823,1.9824,442799998.0
2007-12-26 17:36:00,1.9823,1.9824,1.9822,1.9823,676400008.0
2007-12-26 17:37:00,1.9823,1.9825,1.9823,1.9824,114100000.0
2007-12-26 17:38:00,1.9824,1.9826,1.9824,1.9826,410500000.0
2007-12-26 17:39:00,1.9825,1.9829,1.9825,1.9829,495999998.0
2007-12-26 17:40:00,1.9829,1.9834,1.9829,1.983,249350000.0
2007-12-26 17:41:00,1.983,1.9836,1.98295,1.9835,134400000.0
2007-12-26 17:42:00,1.9835,1.9838,1.9833,1.9833,515599998.0
2007-12-26 17:43:00,1.9833,1.9835,1.9832,1.9834,343700000.0
2007-12-26 17:44:00,1.9834,1.9834,1.9833,1.9834,159100000.0
2007-12-26 17:45:00,1.9834,1.9834,1.9832,1.9834,183700000.0
2007-12-26 17:46:00,1.9834,1.9835,1.9833,1.98335,232900000.0
2007-12-26 17:47:00,1.9834,1.9835,1.98335,1.9834,264600000.0
2007-12-26 17:48:00,1.9835,1.9836,1.9833,1.9835,375600001.0
2007-12-26 17:49:00,1.9835,1.9835,1.9835,1.9835,161900000.0
2007-12-26 17:50:00,1.9835,1.9835,1.9834,1.9834,131500000.0
2007-12-26 17:51:00,1.9834,1.9837,1.9834,1.9836,176100000.0
2007-12-26 17:52:00,1.9836,1.9838,1.9835,1.9835,251700000.0
2007-12-26 17:53:00,1.9835,1.9837,1.9835,1.9835,185500000.0
2007-12-26 17:54:00,1.9834,1.9836,1.9834,1.9835,211000000.0
2007-12-26 17:55:00,1.9835,1.9835,1.9831,1.9832,500700000.0
2007-12-26 17:56:00,1.9832,1.9835,1.9832,1.9834,153800000.0
2007-12-26 17:57:00,1.9834,1.98355,1.9832,1.9833,77000000.0
2007-12-26 17:58:00,1.9833,1.9835,1.9832,1.9835,105700000.0
2007-12-26 17:59:00,1.9835,1.9836,1.9827,1.9827,135600000.0
2007-12-26 18:00:00,1.9828,1.9831,1.9827,1.9829,391400000.0
2007-12-26 18:01:00,1.9829,1.9831,1.9828,1.9829,409400000.0
2007-12-26 18:02:00,1.9829,1.9834,1.9828,1.9833,322900006.0
2007-12-26 18:03:00,1.9834,1.9837,1.9832,1.9832,36700000.0
2007-12-26 18:04:00,1.9833,1.9833,1.9832,1.9832,3000000.0
2007-12-26 18:05:00,1.9832,1.9833,1.983,1.983,64500000.0
2007-12-26 18:06:00,1.983,1.983,1.9828,1.9828,106100000.0
2007-12-26 18:07:00,1.9828,1.983,1.9828,1.983,144500000.0
2007-12-26 18:08:00,1.983,1.9831,1.9829,1.983,165400000.0
2007-12-26 18:09:00,1.983,1.9831,1.9829,1.983,116100000.0
2007-12-26 18:10:00,1.98295,1.983,1.9829,1.983,115100000.0
2007-12-26 18:11:00,1.983,1.9831,1.983,1.9831,95200000.0
2007-12-26 18:12:00,1.9831,1.9831,1.9831,1.9831,33400000.0
2007-12-26 18:13:00,1.9831,1.9831,1.9831,1.9831,99900000.0
2007-12-26 18:14:00,1.9831,1.9832,1.98305,1.9832,160400000.0
2007-12-26 18:15:00,1.9832,1.9833,1.98305,1.9831,61700000.0
2007-12-26 18:16:00,1.9833,1.9833,1.9831,1.9831,17700000.0
2007-12-26 18:17:00,1.9831,1.9831,1.9827,1.983,271199997.0
2007-12-26 18:18:00,1.983,1.983,1.9828,1.983,158300000.0
2007-12-26 18:19:00,1.983,1.9831,1.983,1.983,261600000.0
2007-12-26 18:20:00,1.983,1.983,1.9828,1.9828,101500000.0
2007-12-26 18:21:00,1.983,1.983,1.9829,1.9829,73600000.0
2007-12-26 18:22:00,1.983,1.983,1.983,1.983,12500000.0
2007-12-26 18:23:00,1.983,1.9832,1.9829,1.983,172200000.0
2007-12-26 18:24:00,1.983,1.983,1.9829,1.9829,39300000.0
2007-12-26 18:25:00,1.983,1.983,1.9829,1.9829,166300000.0
2007-12-26 18:26:00,1.9829,1.9831,1.9829,1.983,165600000.0
2007-12-26 18:27:00,1.983,1.9831,1.983,1.9831,231200000.0
2007-12-26 18:28:00,1.9831,1.9831,1.98285,1.9829,251600000.0
2007-12-26 18:29:00,1.9828,1.9832,1.9828,1.983,386599995.0
2007-12-26 18:30:00,1.983,1.983,1.983,1.983,130900000.0
2007-12-26 18:31:00,1.983,1.983,1.983,1.983,41100000.0
2007-12-26 18:32:00,1.983,1.983,1.983,1.983,6500000.0
2007-12-26 18:33:00,1.983,1.983,1.9829,1.9829,57000000.0
2007-12-26 18:34:00,1.983,1.983,1.9829,1.983,175800000.0
2007-12-26 18:35:00,1.983,1.983,1.9829,1.983,222800000.0
2007-12-26 18:36:00,1.983,1.983,1.983,1.983,87200000.0
2007-12-26 18:37:00,1.983,1.9833,1.983,1.9832,129600000.0
2007-12-26 18:38:00,1.9832,1.9833,1.983,1.9832,104400000.0
2007-12-26 18:39:00,1.9832,1.9833,1.9831,1.9831,101800000.0
2007-12-26 18:40:00,1.9831,1.9832,1.983,1.983,120600000.0
2007-12-26 18:41:00,1.983,1.9832,1.983,1.9831,97400000.0
2007-12-26 18:42:00,1.9831,1.9833,1.9831,1.9832,157700000.0
2007-12-26 18:43:00,1.9832,1.9832,1.9831,1.9831,185600000.0
2007-12-26 18:44:00,1.9831,1.9832,1.98305,1.98305,167600000.0
2007-12-26 18:45:00,1.98305,1.9832,1.983,1.983,186000002.0
2007-12-26 18:46:00,1.9831,1.9831,1.983,1.9831,81600000.0
2007-12-26 18:47:00,1.9831,1.9832,1.9827,1.9827,437200000.0
2007-12-26 18:48:00,1.9827,1.9827,1.98255,1.9827,104600000.0
2007-12-26 18:49:00,1.98275,1.9828,1.9827,1.98275,69500000.0
2007-12-26 18:50:00,1.9828,1.9828,1.9826,1.9827,165299997.0
2007-12-26 18:51:00,1.9827,1.9827,1.9825,1.9825,168800001.0
2007-12-26 18:52:00,1.9825,1.9825,1.9824,1.9824,221500000.0
2007-12-26 18:53:00,1.9824,1.9824,1.9823,1.9824,208200000.0
2007-12-26 18:54:00,1.9824,1.9824,1.9821,1.9822,220100001.0
2007-12-26 18:55:00,1.9822,1.9824,1.9822,1.9822,251800000.0
2007-12-26 18:56:00,1.9822,1.9824,1.9821,1.9824,301400000.0
2007-12-26 18:57:00,1.9824,1.9826,1.9824,1.9826,213000000.0
2007-12-26 18:58:00,1.9826,1.9828,1.9826,1.9827,281299999.0
2007-12-26 18:59:00,1.9827,1.9832,1.9827,1.9829,341300000.0
2007-12-26 19:00:00,1.983,1.9831,1.9829,1.98295,246899997.0
2007-12-26 19:01:00,1.98295,1.983,1.9828,1.9829,351699998.0
2007-12-26 19:02:00,1.983,1.983,1.9829,1.983,18000000.0
2007-12-26 19:03:00,1.9829,1.983,1.98285,1.983,58600000.0
2007-12-26 19:04:00,1.983,1.983,1.98295,1.983,16000000.0
2007-12-26 19:05:00,1.9829,1.9829,1.9825,1.9828,76500000.0
2007-12-26 19:06:00,1.9829,1.9829,1.9825,1.9826,48800000.0
2007-12-26 19:07:00,1.9826,1.9828,1.9825,1.9825,52400000.0
2007-12-26 19:08:00,1.9825,1.9827,1.9824,1.9827,68500000.0
2007-12-26 19:09:00,1.9827,1.9828,1.9826,1.9828,7700000.0
2007-12-26 19:10:00,1.9828,1.9829,1.9828,1.9828,29200000.0
2007-12-26 19:11:00,1.9828,1.9828,1.98255,1.9828,22300000.0
2007-12-26 19:12:00,1.9828,1.9828,1.9826,1.9826,288699999.0
2007-12-26 19:13:00,1.9827,1.9828,1.9827,1.9827,35000000.0
2007-12-26 19:14:00,1.9827,1.9827,1.9824,1.9824,40500000.0
2007-12-26 19:15:00,1.9824,1.9829,1.9824,1.9825,55400000.0
2007-12-26 19:16:00,1.9825,1.9828,1.9825,1.9828,182700000.0
2007-12-26 19:17:00,1.9828,1.9829,1.98255,1.9829,28400000.0
2007-12-26 19:18:00,1.9829,1.9829,1.9827,1.9827,100300000.0
2007-12-26 19:19:00,1.9827,1.9827,1.9827,1.9827,39700000.0
2007-12-26 19:20:00,1.98245,1.9828,1.98245,1.9828,22400000.0
2007-12-26 19:21:00,1.9828,1.9829,1.9827,1.9828,9800000.0
2007-12-26 19:22:00,1.9827,1.9828,1.9827,1.9827,20500000.0
2007-12-26 19:23:00,1.9827,1.9827,1.9823,1.9824,180800000.0
2007-12-26 19:24:00,1.9824,1.9826,1.9824,1.9824,22000000.0
2007-12-26 19:25:00,1.9824,1.9824,1.9824,1.9824,12400000.0
2007-12-26 19:26:00,1.9824,1.9825,1.9823,1.9825,170700001.0
2007-12-26 19:27:00,1.9825,1.9826,1.9825,1.9826,6200000.0
2007-12-26 19:28:00,1.9826,1.9826,1.9824,1.9824,12600000.0
2007-12-26 19:29:00,1.9824,1.9824,1.9823,1.9824,40500000.0
2007-12-26 19:30:00,1.9824,1.9826,1.9824,1.9826,18800000.0
2007-12-26 19:31:00,1.9826,1.9828,1.9826,1.9826,48000000.0
2007-12-26 19:32:00,1.9826,1.9828,1.9826,1.9827,51200000.0
2007-12-26 19:33:00,1.9827,1.9828,1.9827,1.9828,8200000.0
2007-12-26 19:34:00,1.9828,1.9828,1.9828,1.9828,200000.0
2007-12-26 19:35:00,1.9825,1.9833,1.9825,1.983,253800000.0
2007-12-26 19:36:00,1.9831,1.9831,1.983,1.983,864800000.0
2007-12-26 19:37:00,1.9831,1.9832,1.9831,1.9832,11600000.0
2007-12-26 19:38:00,1.9832,1.9832,1.9832,1.9832,2400000.0
2007-12-26 19:39:00,1.9832,1.9832,1.9832,1.9832,4400000.0
2007-12-26 19:40:00,1.9832,1.9832,1.9832,1.9832,600000.0
2007-12-26 19:41:00,1.9832,1.9832,1.9832,1.9832,11800000.0
2007-12-26 19:42:00,1.9832,1.9833,1.9831,1.9833,73800000.0
2007-12-26 19:43:00,1.9833,1.9834,1.9832,1.9832,12600000.0
2007-12-26 19:44:00,1.9832,1.9832,1.983,1.983,274100000.0
2007-12-26 19:45:00,1.983,1.9832,1.983,1.9831,283900000.0
2007-12-26 19:46:00,1.9832,1.9832,1.983,1.9832,189599999.0
2007-12-26 19:47:00,1.9832,1.9832,1.983,1.9831,129100000.0
2007-12-26 19:48:00,1.9831,1.9832,1.983,1.983,119000000.0
2007-12-26 19:49:00,1.983,1.983,1.9827,1.9829,179600000.0
2007-12-26 19:50:00,1.9829,1.983,1.9829,1.983,11400000.0
2007-12-26 19:51:00,1.983,1.9832,1.9829,1.983,263500000.0
2007-12-26 19:52:00,1.983,1.983,1.98275,1.983,397400002.0
2007-12-26 19:53:00,1.983,1.983,1.98285,1.98285,12000000.0
2007-12-26 19:54:00,1.98285,1.983,1.98285,1.9829,97800000.0
2007-12-26 19:55:00,1.9829,1.983,1.9828,1.983,116200000.0
2007-12-26 19:56:00,1.983,1.9832,1.983,1.9831,52200000.0
2007-12-26 19:57:00,1.983,1.9834,1.983,1.9834,204800000.0
2007-12-26 19:58:00,1.9834,1.9836,1.9834,1.9834,34000000.0
2007-12-26 19:59:00,1.9834,1.9834,1.98305,1.9832,117600000.0
2007-12-26 20:00:00,1.9832,1.9832,1.9829,1.983,172200000.0
2007-12-26 20:01:00,1.983,1.9834,1.983,1.9834,59900000.0
2007-12-26 20:02:00,1.9834,1.9834,1.9832,1.9834,137299997.0
2007-12-26 20:03:00,1.9834,1.9834,1.9832,1.9833,94200000.0
2007-12-26 20:04:00,1.9833,1.9834,1.9832,1.9832,136700000.0
2007-12-26 20:05:00,1.9831,1.9833,1.9831,1.9833,234400001.0
2007-12-26 20:06:00,1.9833,1.9834,1.9833,1.9834,95800000.0
2007-12-26 20:07:00,1.9834,1.9834,1.9832,1.9833,36700000.0
2007-12-26 20:08:00,1.9833,1.9834,1.9833,1.9833,13400000.0
2007-12-26 20:09:00,1.9833,1.9834,1.9833,1.9833,25800000.0
2007-12-26 20:10:00,1.9833,1.9834,1.9833,1.9834,33100000.0
2007-12-26 20:11:00,1.9834,1.9834,1.983,1.9832,70700000.0
2007-12-26 20:12:00,1.9832,1.9833,1.9832,1.9832,32900000.0
2007-12-26 20:13:00,1.9832,1.9832,1.983,1.9832,132500000.0
2007-12-26 20:14:00,1.9832,1.9832,1.983,1.983,58700000.0
2007-12-26 20:15:00,1.983,1.983,1.9828,1.9829,93700001.0
2007-12-26 20:16:00,1.9829,1.9832,1.9829,1.9829,289500001.0
2007-12-26 20:17:00,1.983,1.9832,1.983,1.9832,28700000.0
2007-12-26 20:18:00,1.9832,1.9834,1.9832,1.9834,100300000.0
2007-12-26 20:19:00,1.9834,1.9835,1.9834,1.9835,43200000.0
2007-12-26 20:20:00,1.9835,1.9836,1.9834,1.9834,62200000.0
2007-12-26 20:21:00,1.9835,1.9835,1.9834,1.9835,12750000.0
2007-12-26 20:22:00,1.9835,1.9835,1.9835,1.9835,250000.0
2007-12-26 20:23:00,1.9835,1.9835,1.9833,1.9833,12650000.0
2007-12-26 20:24:00,1.9833,1.9833,1.9829,1.983,551699997.0
2007-12-26 20:25:00,1.983,1.9832,1.9829,1.9829,269800001.0
2007-12-26 20:26:00,1.9829,1.9832,1.9829,1.9831,141100001.0
2007-12-26 20:27:00,1.9831,1.9832,1.9831,1.9832,20100000.0
2007-12-26 20:28:00,1.9832,1.9833,1.9832,1.9832,515600000.0
2007-12-26 20:29:00,1.9832,1.9833,1.9832,1.9833,138900000.0
2007-12-26 20:30:00,1.9833,1.9833,1.9832,1.9832,22300000.0
2007-12-26 20:31:00,1.9832,1.9835,1.9832,1.9834,87200000.0
2007-12-26 20:32:00,1.9834,1.9834,1.9833,1.9834,63200000.0
2007-12-26 20:33:00,1.9834,1.9835,1.9834,1.9835,181000000.0
2007-12-26 20:34:00,1.9835,1.9835,1.9834,1.9835,72600000.0
2007-12-26 20:35:00,1.9835,1.9837,1.98335,1.9834,78400000.0
2007-12-26 20:36:00,1.9834,1.9836,1.9834,1.9835,206200000.0
2007-12-26 20:37:00,1.9836,1.9836,1.9835,1.9835,175199999.0
2007-12-26 20:38:00,1.9836,1.9837,1.9835,1.9837,91700000.0
2007-12-26 20:39:00,1.9837,1.9837,1.9835,1.9837,109200000.0
2007-12-26 20:40:00,1.9837,1.9841,1.9837,1.984,50300000.0
2007-12-26 20:41:00,1.984,1.984,1.9839,1.9839,27100000.0
2007-12-26 20:42:00,1.9839,1.984,1.9839,1.984,10400000.0
2007-12-26 20:43:00,1.984,1.9843,1.9838,1.984,102600000.0
2007-12-26 20:44:00,1.984,1.9842,1.984,1.9841,28000000.0
2007-12-26 20:45:00,1.9841,1.9842,1.9839,1.9842,66300000.0
2007-12-26 20:46:00,1.9843,1.9843,1.9841,1.9842,60000000.0
2007-12-26 20:47:00,1.9843,1.9844,1.9843,1.9844,9700000.0
2007-12-26 20:48:00,1.9844,1.9844,1.9841,1.9842,9400000.0
2007-12-26 20:49:00,1.9842,1.9843,1.9842,1.9843,3600000.0
2007-12-26 20:50:00,1.9843,1.9844,1.9842,1.9843,11200000.0
2007-12-26 20:51:00,1.9843,1.9845,1.984,1.9841,44900000.0
2007-12-26 20:52:00,1.9841,1.9842,1.98375,1.9841,12000000.0
2007-12-26 20:53:00,1.9841,1.9842,1.9841,1.9842,7000000.0
2007-12-26 20:54:00,1.9842,1.9842,1.9842,1.9842,10100000.0
2007-12-26 20:55:00,1.9842,1.9842,1.9839,1.9839,11400000.0
2007-12-26 20:56:00,1.9839,1.9842,1.9839,1.9842,6300000.0
2007-12-26 20:57:00,1.9842,1.9842,1.9842,1.9842,2800000.0
2007-12-26 20:58:00,1.9842,1.9842,1.9842,1.9842,9500000.0
2007-12-26 20:59:00,1.9842,1.9843,1.9841,1.9841,20100000.0
2007-12-26 21:00:00,1.9841,1.9843,1.984,1.9841,63500000.0
2007-12-26 21:01:00,1.9841,1.9842,1.984,1.9841,9200000.0
2007-12-26 21:02:00,1.9841,1.9842,1.984,1.9842,13600000.0
2007-12-26 21:03:00,1.9842,1.9843,1.9842,1.9843,3000000.0
2007-12-26 21:04:00,1.9843,1.9844,1.9841,1.9841,9200000.0
2007-12-26 21:05:00,1.9841,1.9842,1.984,1.9842,24500000.0
2007-12-26 21:06:00,1.9844,1.9844,1.9842,1.9842,9000000.0
2007-12-26 21:07:00,1.984,1.9841,1.9838,1.9839,189999996.0
2007-12-26 21:08:00,1.9839,1.984,1.9838,1.9839,176599998.0
2007-12-26 21:09:00,1.9839,1.984,1.9839,1.9839,141400000.0
2007-12-26 21:10:00,1.9841,1.9841,1.9841,1.9841,3000000.0
2007-12-26 21:11:00,1.9841,1.9841,1.9838,1.9839,61999999.0
2007-12-26 21:12:00,1.9839,1.9839,1.9839,1.9839,93200000.0
2007-12-26 21:13:00,1.9839,1.9839,1.9839,1.9839,18200000.0
2007-12-26 21:14:00,1.9838,1.9839,1.9838,1.9839,64800000.0
2007-12-26 21:15:00,1.9839,1.9839,1.9839,1.9839,95400000.0
2007-12-26 21:16:00,1.9839,1.9839,1.9839,1.9839,22000000.0
2007-12-26 21:17:00,1.9839,1.9839,1.9839,1.9839,3200000.0
2007-12-26 21:18:00,1.9839,1.9839,1.9837,1.9839,85900000.0
2007-12-26 21:19:00,1.9839,1.9839,1.9837,1.9838,79900000.0
2007-12-26 21:20:00,1.9838,1.9838,1.9835,1.9836,48300000.0
2007-12-26 21:21:00,1.9836,1.9836,1.9835,1.9836,142000000.0
2007-12-26 21:22:00,1.9836,1.9836,1.9836,1.9836,62400000.0
2007-12-26 21:23:00,1.98323,1.98324,1.98311,1.98324,17600000.0
2007-12-26 21:24:00,1.98322,1.98336,1.98322,1.98332,26400000.0
2007-12-26 21:25:00,1.9836,1.9836,1.9831,1.9831,256800004.0
2007-12-26 21:26:00,1.9831,1.9834,1.9828,1.983,119000000.0
2007-12-26 21:27:00,1.983,1.9834,1.983,1.9833,42800000.0
2007-12-26 21:28:00,1.9833,1.9834,1.9833,1.9834,4000000.0
2007-12-26 21:29:00,1.9833,1.9833,1.9832,1.9832,13100000.0
2007-12-26 21:30:00,1.9832,1.9833,1.9831,1.9833,503200001.0
2007-12-26 21:31:00,1.9833,1.9834,1.9832,1.9834,239299999.0
2007-12-26 21:32:00,1.9834,1.9835,1.9834,1.9835,37000000.0
2007-12-26 21:33:00,1.9836,1.9836,1.9836,1.9836,3500000.0
2007-12-26 21:34:00,1.9836,1.9836,1.9835,1.9836,45000000.0
2007-12-26 21:35:00,1.9836,1.9837,1.9836,1.9837,5700000.0
2007-12-26 21:36:00,1.9835,1.9835,1.9835,1.9835,12800000.0
2007-12-26 21:37:00,1.9835,1.9835,1.9835,1.9835,28000000.0
2007-12-26 21:38:00,1.9835,1.9836,1.9835,1.9835,91200000.0
2007-12-26 21:39:00,1.9835,1.9835,1.9834,1.9834,116000000.0
2007-12-26 21:40:00,1.9834,1.9836,1.983,1.983,193300000.0
2007-12-26 21:41:00,1.983,1.983,1.9829,1.9829,45400000.0
2007-12-26 21:42:00,1.9829,1.9829,1.9827,1.9827,60600000.0
2007-12-26 21:43:00,1.9827,1.9828,1.9827,1.9828,234800002.0
2007-12-26 21:44:00,1.9828,1.983,1.9828,1.9829,400500000.0
2007-12-26 21:45:00,1.9829,1.983,1.9828,1.9829,199700002.0
2007-12-26 21:46:00,1.9829,1.9829,1.9826,1.9826,207500000.0
2007-12-26 21:47:00,1.9826,1.983,1.9825,1.983,312700002.0
2007-12-26 21:48:00,1.983,1.9834,1.983,1.9833,108699999.0
2007-12-26 21:49:00,1.9833,1.9834,1.9832,1.9833,110099999.0
2007-12-26 21:50:00,1.9834,1.9835,1.9833,1.9834,104300000.0
2007-12-26 21:51:00,1.9835,1.9842,1.9835,1.9838,78200000.0
2007-12-26 21:52:00,1.9839,1.9839,1.9836,1.9837,123700000.0
2007-12-26 21:53:00,1.9837,1.9837,1.9834,1.9836,88500000.0
2007-12-26 21:54:00,1.9836,1.9837,1.9836,1.9837,23500000.0
2007-12-26 21:55:00,1.9836,1.9837,1.9836,1.9836,23800000.0
2007-12-26 21:56:00,1.9837,1.9838,1.9835,1.9838,301600007.0
2007-12-26 21:57:00,1.9838,1.9839,1.9836,1.9836,21700000.0
2007-12-26 21:58:00,1.9836,1.9838,1.9836,1.9837,59600000.0
2007-12-26 21:59:00,1.9837,1.9839,1.9837,1.9839,56800000.0
2007-12-26 22:00:00,1.9839,1.9839,1.9835,1.9835,186700001.0
2007-12-26 22:01:00,1.9835,1.9836,1.9835,1.9836,5200000.0
2007-12-26 22:02:00,1.9835,1.9836,1.9834,1.9834,10600000.0
2007-12-26 22:03:00,1.9834,1.9836,1.9831,1.9831,24900000.0
2007-12-26 22:04:00,1.9831,1.9832,1.98305,1.9831,208000000.0
2007-12-26 22:05:00,1.9831,1.9831,1.983,1.983,71200000.0
2007-12-26 22:06:00,1.983,1.9832,1.983,1.983,59600000.0
2007-12-26 22:07:00,1.9831,1.9832,1.9831,1.9831,6600000.0
2007-12-26 22:08:00,1.9831,1.9832,1.9826,1.9826,104000000.0
2007-12-26 22:09:00,1.9827,1.9831,1.9826,1.9829,268199995.0
2007-12-26 22:10:00,1.9829,1.983,1.9828,1.9829,160100000.0
2007-12-26 22:11:00,1.9829,1.9829,1.9829,1.9829,137700000.0
2007-12-26 22:12:00,1.9829,1.9829,1.9829,1.9829,196100000.0
2007-12-26 22:13:00,1.9829,1.983,1.9829,1.983,24000000.0
2007-12-26 22:14:00,1.9831,1.9831,1.9829,1.9829,35600000.0
2007-12-26 22:15:00,1.9829,1.9829,1.9829,1.9829,13600000.0
2007-12-26 22:16:00,1.983,1.983,1.983,1.983,200000.0
2007-12-26 22:17:00,1.983,1.9831,1.983,1.983,2000000.0
2007-12-26 22:18:00,1.983,1.9832,1.983,1.9832,2900000.0
2007-12-26 22:19:00,1.9831,1.9833,1.9831,1.9832,7600000.0
2007-12-26 22:20:00,1.9833,1.9833,1.9833,1.9833,1200000.0
2007-12-26 22:21:00,1.9834,1.9834,1.983,1.983,20600000.0
2007-12-26 22:22:00,1.983,1.983,1.983,1.983,10800000.0
2007-12-26 22:23:00,1.983,1.9831,1.9828,1.9829,11900000.0
2007-12-26 22:24:00,1.9829,1.983,1.9826,1.9827,75100000.0
2007-12-26 22:25:00,1.9826,1.9828,1.9826,1.9828,32900000.0
2007-12-26 22:26:00,1.9828,1.9828,1.9827,1.9827,17000000.0
2007-12-26 22:27:00,1.98235,1.9827,1.98235,1.9824,5300000.0
2007-12-26 22:28:00,1.9824,1.9827,1.9824,1.9825,43300000.0
2007-12-26 22:29:00,1.9825,1.9825,1.9824,1.9824,100000000.0
2007-12-26 22:30:00,1.9824,1.9827,1.9824,1.9825,156200000.0
2007-12-26 22:31:00,1.9825,1.9826,1.9825,1.9825,87700000.0
2007-12-26 22:32:00,1.9825,1.9826,1.9825,1.9825,65700000.0
2007-12-26 22:33:00,1.9825,1.9825,1.9824,1.9825,71300000.0
2007-12-26 22:34:00,1.9825,1.9825,1.9825,1.9825,3200000.0
2007-12-26 22:35:00,1.9825,1.9825,1.9825,1.9825,8000000.0
2007-12-26 22:36:00,1.9825,1.9832,1.9825,1.9832,370599999.0
2007-12-26 22:37:00,1.9832,1.9832,1.9831,1.9832,12000000.0
2007-12-26 22:38:00,1.9833,1.9836,1.9832,1.9836,64800000.0
2007-12-26 22:39:00,1.9836,1.9838,1.9836,1.9838,72200000.0
2007-12-26 22:40:00,1.9838,1.9841,1.9837,1.9838,114900000.0
2007-12-26 22:41:00,1.9838,1.9841,1.9836,1.9836,96600000.0
2007-12-26 22:42:00,1.9836,1.9839,1.9836,1.9838,68800000.0
2007-12-26 22:43:00,1.9838,1.9843,1.9838,1.9842,241300000.0
2007-12-26 22:44:00,1.9842,1.9842,1.9838,1.9839,139399999.0
2007-12-26 22:45:00,1.984,1.984,1.9839,1.984,124000000.0
2007-12-26 22:46:00,1.984,1.9841,1.984,1.984,122400000.0
2007-12-26 22:47:00,1.984,1.984,1.98395,1.984,105100000.0
2007-12-26 22:48:00,1.9841,1.9841,1.9841,1.9841,94400000.0
2007-12-26 22:49:00,1.9842,1.9842,1.9842,1.9842,39500000.0
2007-12-26 22:50:00,1.9843,1.9843,1.9842,1.9842,12600000.0
2007-12-26 22:51:00,1.98405,1.98405,1.98385,1.98405,94299997.0
2007-12-26 22:52:00,1.9841,1.9841,1.9841,1.9841,28800000.0
2007-12-26 22:53:00,1.9841,1.9841,1.98375,1.984,162200000.0
2007-12-26 22:54:00,1.984,1.984,1.984,1.984,20000000.0
2007-12-26 22:55:00,1.9841,1.9841,1.9841,1.9841,8000000.0
2007-12-26 22:56:00,1.984,1.984,1.984,1.984,22400000.0
2007-12-26 22:57:00,1.984,1.984,1.9839,1.9839,156100000.0
2007-12-26 22:58:00,1.9839,1.984,1.9839,1.984,180900000.0
2007-12-26 22:59:00,1.984,1.984,1.984,1.984,132000000.0
2007-12-26 23:00:00,1.984,1.984,1.984,1.984,108000000.0
2007-12-26 23:01:00,1.984,1.98405,1.984,1.984,94399998.0
2007-12-26 23:02:00,1.984,1.9842,1.98395,1.984,180900000.0
2007-12-26 23:03:00,1.984,1.984,1.984,1.984,43200000.0
2007-12-26 23:04:00,1.98405,1.9843,1.98405,1.9843,90400000.0
2007-12-26 23:05:00,1.9843,1.9843,1.98425,1.9843,21600000.0
2007-12-26 23:06:00,1.9842,1.9843,1.9838,1.9839,306500000.0
2007-12-26 23:07:00,1.9839,1.98395,1.9839,1.98395,79200000.0
2007-12-26 23:08:00,1.984,1.984,1.984,1.984,51200000.0
2007-12-26 23:09:00,1.984,1.984,1.984,1.984,17600000.0
2007-12-26 23:10:00,1.98378,1.98378,1.98378,1.98378,1600000.0
2007-12-26 23:11:00,1.9841,1.9841,1.984,1.984,62400000.0
2007-12-26 23:12:00,1.984,1.9842,1.984,1.984,74400000.0
2007-12-26 23:13:00,1.984,1.9841,1.984,1.984,116800000.0
2007-12-26 23:14:00,1.984,1.984,1.984,1.984,48000000.0
2007-12-26 23:15:00,1.984,1.984,1.9833,1.9835,149000000.0
2007-12-26 23:16:00,1.9835,1.9835,1.9833,1.9834,186099995.0
2007-12-26 23:17:00,1.9834,1.9837,1.98335,1.9837,351799997.0
2007-12-26 23:18:00,1.9837,1.9837,1.9835,1.9836,70800000.0
2007-12-26 23:19:00,1.9836,1.9837,1.98335,1.9837,44000000.0
2007-12-26 23:20:00,1.9837,1.9837,1.9836,1.9836,112800000.0
2007-12-26 23:21:00,1.9836,1.9836,1.9836,1.9836,32000000.0
2007-12-26 23:22:00,1.9836,1.9836,1.9836,1.9836,8800000.0
2007-12-26 23:23:00,1.9836,1.9836,1.98335,1.9834,75200000.0
2007-12-26 23:24:00,1.9834,1.9834,1.9833,1.9834,31900000.0
2007-12-26 23:25:00,1.9834,1.9834,1.9834,1.9834,17600000.0
2007-12-26 23:26:00,1.9834,1.9837,1.9833,1.9833,82100000.0
2007-12-26 23:27:00,1.9833,1.9833,1.983,1.9831,119200000.0
2007-12-26 23:28:00,1.98295,1.98295,1.98295,1.98295,21600000.0
2007-12-26 23:29:00,1.9831,1.9831,1.9831,1.9831,17600000.0
2007-12-26 23:30:00,1.98295,1.9832,1.98295,1.9832,117600000.0
2007-12-26 23:31:00,1.9832,1.9832,1.9832,1.9832,72700000.0
2007-12-26 23:32:00,1.9832,1.9832,1.9832,1.9832,33600000.0
2007-12-26 23:33:00,1.9832,1.9834,1.98315,1.9833,58399999.0
2007-12-26 23:34:00,1.98295,1.98324,1.98295,1.98297,34700000.0
2007-12-26 23:35:00,1.9833,1.9833,1.9833,1.9833,12000000.0
2007-12-26 23:36:00,1.9834,1.9834,1.9832,1.9832,44800000.0
2007-12-26 23:37:00,1.9831,1.9836,1.9831,1.9834,129600000.0
2007-12-26 23:38:00,1.9834,1.9835,1.9834,1.9835,141600000.0
2007-12-26 23:39:00,1.9835,1.9835,1.9835,1.9835,10400000.0
2007-12-26 23:40:00,1.9835,1.9836,1.9834,1.9835,77600000.0
2007-12-26 23:41:00,1.9835,1.9835,1.9835,1.9835,30400000.0
2007-12-26 23:42:00,1.9835,1.9836,1.9835,1.9835,24000000.0
2007-12-26 23:43:00,1.9835,1.9836,1.9835,1.9836,11200000.0
2007-12-26 23:44:00,1.9836,1.9836,1.9835,1.9835,26400000.0
2007-12-26 23:45:00,1.9835,1.9836,1.9835,1.9836,10400000.0
2007-12-26 23:46:00,1.98345,1.9836,1.98345,1.9836,8000000.0
2007-12-26 23:47:00,1.9836,1.9836,1.9836,1.9836,4800000.0
2007-12-26 23:48:00,1.9836,1.9836,1.9836,1.9836,5600000.0
2007-12-26 23:49:00,1.9836,1.9839,1.9835,1.9835,22000000.0
2007-12-26 23:50:00,1.98342,1.98355,1.98327,1.98345,7200000.0
2007-12-26 23:51:00,1.9836,1.9836,1.9836,1.9836,5600000.0
2007-12-26 23:52:00,1.9836,1.9836,1.9835,1.9835,3200000.0
2007-12-26 23:53:00,1.9836,1.9836,1.9836,1.9836,2400000.0
2007-12-26 23:54:00,1.9836,1.9836,1.9835,1.9836,11800000.0
2007-12-26 23:55:00,1.9836,1.9836,1.9836,1.9836,16000000.0
2007-12-26 23:56:00,1.9836,1.9836,1.9836,1.9836,50400000.0
2007-12-26 23:57:00,1.9836,1.9836,1.9836,1.9836,1600000.0
2007-12-26 23:58:00,1.9834,1.9838,1.9834,1.9838,16200000.0
2007-12-26 23:59:00,1.9835,1.984,1.9835,1.9836,13000000.0
2007-12-27 00:00:00,1.9835,1.9838,1.9835,1.9836,168000000.0
2007-12-27 00:01:00,1.9836,1.9836,1.9835,1.9835,188000000.0
2007-12-27 00:02:00,1.9835,1.9835,1.9835,1.9835,156000000.0
2007-12-27 00:03:00,1.98325,1.98331,1.98325,1.98331,1600000.0
2007-12-27 00:04:00,1.9836,1.9837,1.9836,1.9836,134400000.0
2007-12-27 00:05:00,1.9836,1.9836,1.9835,1.9835,279200000.0
2007-12-27 00:06:00,1.9835,1.9835,1.9834,1.9835,108300000.0
2007-12-27 00:07:00,1.9834,1.9835,1.9834,1.9834,164000000.0
2007-12-27 00:08:00,1.9834,1.9834,1.9834,1.9834,12000000.0
2007-12-27 00:09:00,1.98298,1.98298,1.98298,1.98298,1600000.0
2007-12-27 00:10:00,1.9834,1.9834,1.9834,1.9834,11000000.0
2007-12-27 00:11:00,1.9834,1.9834,1.98335,1.98335,46900000.0
2007-12-27 00:12:00,1.98324,1.98333,1.98321,1.98327,19100000.0
2007-12-27 00:13:00,1.98323,1.98337,1.98319,1.98337,29100000.0
2007-12-27 00:14:00,1.9832,1.9832,1.9829,1.9829,266600000.0
2007-12-27 00:15:00,1.9829,1.983,1.9823,1.9823,153300003.0
2007-12-27 00:16:00,1.9823,1.983,1.9823,1.983,124800000.0
2007-12-27 00:17:00,1.983,1.983,1.983,1.983,14100000.0
2007-12-27 00:18:00,1.9827,1.983,1.9827,1.983,12500000.0
2007-12-27 00:19:00,1.98272,1.98272,1.98262,1.98262,5600000.0
2007-12-27 00:20:00,1.98278,1.98283,1.98278,1.98283,21600000.0
2007-12-27 00:21:00,1.983,1.983,1.983,1.983,13700000.0
2007-12-27 00:22:00,1.9828,1.9828,1.9828,1.9828,4800000.0
2007-12-27 00:23:00,1.9828,1.98282,1.98265,1.98282,21600000.0
2007-12-27 00:24:00,1.98277,1.98277,1.98253,1.98275,17600000.0
2007-12-27 00:25:00,1.983,1.983,1.9827,1.9827,7100000.0
2007-12-27 00:26:00,1.9828,1.9828,1.9828,1.9828,6500000.0
2007-12-27 00:27:00,1.9828,1.9829,1.9828,1.9828,2500000.0
2007-12-27 00:28:00,1.9827,1.9827,1.9826,1.9826,12000000.0
2007-12-27 00:29:00,1.9829,1.983,1.9827,1.9827,82800000.0
2007-12-27 00:30:00,1.98275,1.9828,1.9827,1.9828,147400000.0
2007-12-27 00:31:00,1.9823,1.9828,1.9823,1.9828,3000000.0
2007-12-27 00:32:00,1.9828,1.9828,1.9828,1.9828,2500000.0
2007-12-27 00:33:00,1.9828,1.9829,1.9827,1.9828,36600000.0
2007-12-27 00:34:00,1.9828,1.9828,1.9828,1.9828,6700000.0
2007-12-27 00:35:00,1.9826,1.9828,1.9826,1.9828,6800000.0
2007-12-27 00:36:00,1.9828,1.9829,1.9828,1.9829,7000000.0
2007-12-27 00:37:00,1.9829,1.9829,1.9829,1.9829,2000000.0
2007-12-27 00:38:00,1.9829,1.9829,1.9827,1.9828,12800000.0
2007-12-27 00:39:00,1.9828,1.9829,1.9828,1.9829,2500000.0
2007-12-27 00:40:00,1.9829,1.9829,1.9829,1.9829,2000000.0
2007-12-27 00:41:00,1.9829,1.9829,1.9829,1.9829,2500000.0
2007-12-27 00:42:00,1.9829,1.9829,1.9828,1.9828,5900000.0
2007-12-27 00:43:00,1.9829,1.9829,1.98235,1.9828,22200000.0
2007-12-27 00:44:00,1.9829,1.9829,1.9829,1.9829,2500000.0
2007-12-27 00:45:00,1.9829,1.9829,1.9829,1.9829,500000.0
2007-12-27 00:46:00,1.9827,1.9829,1.9827,1.9829,35300000.0
2007-12-27 00:47:00,1.9829,1.983,1.9828,1.983,9800000.0
2007-12-27 00:48:00,1.983,1.983,1.9828,1.9828,2900000.0
2007-12-27 00:49:00,1.98287,1.98287,1.98287,1.98287,5600000.0
2007-12-27 00:50:00,1.98287,1.98293,1.98287,1.98293,25600000.0
2007-12-27 00:51:00,1.9829,1.9829,1.9828,1.9828,20200000.0
2007-12-27 00:52:00,1.9832,1.9832,1.9829,1.9829,4500000.0
2007-12-27 00:53:00,1.9829,1.983,1.9828,1.983,33800000.0
2007-12-27 00:54:00,1.983,1.983,1.9827,1.9829,62000000.0
2007-12-27 00:55:00,1.9829,1.983,1.9829,1.983,19900000.0
2007-12-27 00:56:00,1.9828,1.983,1.9828,1.983,22000000.0
2007-12-27 00:57:00,1.983,1.983,1.98285,1.983,22300000.0
2007-12-27 00:58:00,1.9828,1.983,1.9828,1.983,11300000.0
2007-12-27 00:59:00,1.98287,1.98287,1.98287,1.98287,1600000.0
2007-12-27 01:00:00,1.983,1.983,1.9827,1.9828,63400000.0
2007-12-27 01:01:00,1.9828,1.9828,1.9828,1.9828,1100000.0
2007-12-27 01:02:00,1.983,1.983,1.9829,1.9829,46400000.0
2007-12-27 01:03:00,1.983,1.9831,1.983,1.983,71900000.0
2007-12-27 01:04:00,1.983,1.9831,1.9827,1.9831,203000000.0
2007-12-27 01:05:00,1.983,1.9831,1.983,1.983,66900000.0
2007-12-27 01:06:00,1.983,1.983,1.9829,1.9829,72000000.0
2007-12-27 01:07:00,1.983,1.983,1.983,1.983,33600000.0
2007-12-27 01:08:00,1.9829,1.98305,1.9829,1.98305,10400000.0
2007-12-27 01:09:00,1.98305,1.98305,1.983,1.983,6400000.0
2007-12-27 01:10:00,1.983,1.983,1.983,1.983,5600000.0
2007-12-27 01:11:00,1.983,1.983,1.983,1.983,22400000.0
2007-12-27 01:12:00,1.983,1.983,1.983,1.983,6100000.0
2007-12-27 01:13:00,1.9829,1.9829,1.98272,1.98283,52500000.0
2007-12-27 01:14:00,1.98285,1.983,1.98285,1.98295,90000000.0
2007-12-27 01:15:00,1.98295,1.9831,1.98295,1.9831,31600000.0
2007-12-27 01:16:00,1.983,1.983,1.983,1.983,7200000.0
2007-12-27 01:17:00,1.983,1.983,1.98295,1.983,18600000.0
2007-12-27 01:18:00,1.9831,1.9831,1.98285,1.98285,63500000.0
2007-12-27 01:19:00,1.98285,1.98305,1.98285,1.983,75900000.0
2007-12-27 01:20:00,1.98295,1.98295,1.98285,1.98295,62600000.0
2007-12-27 01:21:00,1.98295,1.98295,1.9828,1.98295,65500000.0
2007-12-27 01:22:00,1.9829,1.9829,1.9829,1.9829,8000000.0
2007-12-27 01:23:00,1.98285,1.9829,1.9828,1.98285,34900000.0
2007-12-27 01:24:00,1.98285,1.9829,1.98285,1.9829,2500000.0
2007-12-27 01:25:00,1.9829,1.9829,1.9829,1.9829,4000000.0
2007-12-27 01:26:00,1.9829,1.983,1.9829,1.983,3500000.0
2007-12-27 01:27:00,1.983,1.983,1.9829,1.983,23800000.0
2007-12-27 01:28:00,1.983,1.983,1.98285,1.9829,27200000.0
2007-12-27 01:29:00,1.98285,1.983,1.98285,1.98295,34700000.0
2007-12-27 01:30:00,1.98295,1.983,1.98285,1.9829,45800000.0
2007-12-27 01:31:00,1.9829,1.9831,1.9829,1.9829,27200000.0
2007-12-27 01:32:00,1.9829,1.9831,1.9829,1.9831,10000000.0
2007-12-27 01:33:00,1.9829,1.9832,1.9829,1.98295,88800000.0
2007-12-27 01:34:00,1.98295,1.9834,1.98295,1.9834,34800000.0
2007-12-27 01:35:00,1.9834,1.9834,1.9834,1.9834,70400000.0
2007-12-27 01:36:00,1.9834,1.9834,1.98335,1.98335,49900000.0
2007-12-27 01:37:00,1.98335,1.9834,1.9833,1.9833,35899999.0
2007-12-27 01:38:00,1.9833,1.9834,1.9833,1.9834,19499999.0
2007-12-27 01:39:00,1.9834,1.9834,1.9834,1.9834,6800000.0
2007-12-27 01:40:00,1.98322,1.98323,1.98322,1.98323,1600000.0
2007-12-27 01:41:00,1.9834,1.9834,1.9834,1.9834,6800000.0
2007-12-27 01:42:00,1.9834,1.9834,1.9834,1.9834,47600000.0
2007-12-27 01:43:00,1.9834,1.9834,1.9833,1.9834,61699999.0
2007-12-27 01:44:00,1.9834,1.9834,1.9834,1.9834,33200000.0
2007-12-27 01:45:00,1.9834,1.9834,1.9834,1.9834,26800000.0
2007-12-27 01:46:00,1.98332,1.98332,1.98317,1.98332,25600000.0
2007-12-27 01:47:00,1.9834,1.9834,1.9834,1.9834,10700000.0
2007-12-27 01:48:00,1.9833,1.9835,1.9833,1.9835,29900000.0
2007-12-27 01:49:00,1.98326,1.98342,1.98311,1.98342,49100000.0
2007-12-27 01:50:00,1.98345,1.9836,1.98345,1.9836,20800000.0
2007-12-27 01:51:00,1.9835,1.9836,1.9834,1.98345,41300000.0
2007-12-27 01:52:00,1.98345,1.98375,1.98345,1.9836,71200000.0
2007-12-27 01:53:00,1.9836,1.98375,1.9836,1.9837,75800000.0
2007-12-27 01:54:00,1.9837,1.9837,1.98355,1.9837,20000000.0
2007-12-27 01:55:00,1.9837,1.98375,1.9836,1.9837,22000000.0
2007-12-27 01:56:00,1.9837,1.98375,1.9837,1.98375,8000000.0
2007-12-27 01:57:00,1.98375,1.98375,1.9837,1.9837,3200000.0
2007-12-27 01:58:00,1.9837,1.98375,1.9837,1.98375,21600000.0
2007-12-27 01:59:00,1.98375,1.98375,1.98375,1.98375,1600000.0
2007-12-27 02:00:00,1.9838,1.98395,1.9837,1.98385,90099998.0
2007-12-27 02:01:00,1.98385,1.98385,1.98385,1.98385,1600000.0
2007-12-27 02:02:00,1.98385,1.98385,1.98355,1.9836,108000000.0
2007-12-27 02:03:00,1.98365,1.98385,1.98365,1.98375,41000000.0
2007-12-27 02:04:00,1.98385,1.98395,1.98355,1.98385,191100000.0
2007-12-27 02:05:00,1.9839,1.9839,1.9835,1.98365,101100000.0
2007-12-27 02:06:00,1.9837,1.9841,1.98365,1.98365,124000000.0
2007-12-27 02:07:00,1.98365,1.98375,1.98355,1.9837,143500000.0
2007-12-27 02:08:00,1.9837,1.9837,1.9837,1.9837,25600000.0
2007-12-27 02:09:00,1.9837,1.9839,1.9837,1.98385,180000001.0
2007-12-27 02:10:00,1.98385,1.9841,1.98375,1.9841,102800000.0
2007-12-27 02:11:00,1.9841,1.98415,1.98385,1.9841,336100003.0
2007-12-27 02:12:00,1.98415,1.9842,1.98415,1.98415,17800000.0
2007-12-27 02:13:00,1.98415,1.98415,1.98415,1.98415,16000000.0
2007-12-27 02:14:00,1.98415,1.98415,1.98415,1.98415,2900000.0
2007-12-27 02:15:00,1.98415,1.98455,1.98415,1.98445,69000001.0
2007-12-27 02:16:00,1.98445,1.98455,1.9844,1.98445,71800000.0
2007-12-27 02:17:00,1.98455,1.98455,1.98435,1.98445,125699999.0
2007-12-27 02:18:00,1.98445,1.9845,1.9844,1.9845,23700000.0
2007-12-27 02:19:00,1.9844,1.9844,1.9843,1.9844,34700000.0
2007-12-27 02:20:00,1.9844,1.9844,1.9844,1.9844,20800000.0
2007-12-27 02:21:00,1.98419,1.98419,1.98406,1.98406,37599998.0
2007-12-27 02:22:00,1.9844,1.9844,1.98435,1.98435,36400000.0
2007-12-27 02:23:00,1.98435,1.9844,1.9843,1.98435,61200000.0
2007-12-27 02:24:00,1.98435,1.98445,1.98435,1.98445,52800000.0
2007-12-27 02:25:00,1.98445,1.98445,1.9844,1.98445,21200000.0
2007-12-27 02:26:00,1.98445,1.98445,1.98435,1.9844,55400000.0
2007-12-27 02:27:00,1.9844,1.98455,1.9844,1.98455,47200000.0
2007-12-27 02:28:00,1.98455,1.9846,1.9844,1.98455,48300000.0
2007-12-27 02:29:00,1.98423,1.98437,1.98423,1.98437,48300000.0
2007-12-27 02:30:00,1.98428,1.98428,1.98397,1.98397,43500000.0
2007-12-27 02:31:00,1.98455,1.9846,1.98455,1.9846,3200000.0
2007-12-27 02:32:00,1.9846,1.98465,1.98455,1.9846,55600000.0
2007-12-27 02:33:00,1.98455,1.98465,1.98455,1.9846,43300000.0
2007-12-27 02:34:00,1.9846,1.9846,1.98455,1.98455,12400000.0
2007-12-27 02:35:00,1.98455,1.98455,1.98455,1.98455,8000000.0
2007-12-27 02:36:00,1.98425,1.98434,1.98424,1.98432,38100000.0
2007-12-27 02:37:00,1.98455,1.98465,1.98455,1.98465,10900000.0
2007-12-27 02:38:00,1.9846,1.98465,1.9846,1.98465,13600000.0
2007-12-27 02:39:00,1.98455,1.98455,1.98455,1.98455,4000000.0
2007-12-27 02:40:00,1.98455,1.98455,1.98455,1.98455,3200000.0
2007-12-27 02:41:00,1.98455,1.98455,1.98425,1.98425,94500000.0
2007-12-27 02:42:00,1.98425,1.9845,1.98415,1.9843,69200000.0
2007-12-27 02:43:00,1.98425,1.98465,1.98425,1.98465,56400000.0
2007-12-27 02:44:00,1.9846,1.9846,1.9846,1.9846,26400000.0
2007-12-27 02:45:00,1.9846,1.9846,1.9846,1.9846,3200000.0
2007-12-27 02:46:00,1.98439,1.98439,1.98414,1.98436,17300000.0
2007-12-27 02:47:00,1.98455,1.98465,1.9844,1.9844,66300001.0
2007-12-27 02:48:00,1.9845,1.98465,1.98445,1.98445,119000000.0
2007-12-27 02:49:00,1.98445,1.9845,1.98445,1.9845,79600000.0
2007-12-27 02:50:00,1.98445,1.98465,1.98445,1.98445,33200000.0
2007-12-27 02:51:00,1.98435,1.98465,1.98435,1.98435,176400000.0
2007-12-27 02:52:00,1.98445,1.98465,1.98435,1.98465,223300000.0
2007-12-27 02:53:00,1.98465,1.98465,1.98435,1.98445,185100002.0
2007-12-27 02:54:00,1.9845,1.98475,1.98445,1.98455,107700000.0
2007-12-27 02:55:00,1.98455,1.98455,1.98435,1.98455,98200000.0
2007-12-27 02:56:00,1.98455,1.98455,1.98445,1.98445,51200000.0
2007-12-27 02:57:00,1.9845,1.9845,1.98435,1.98445,95900000.0
2007-12-27 02:58:00,1.98445,1.98445,1.98435,1.9844,86000000.0
2007-12-27 02:59:00,1.98445,1.98445,1.98425,1.98425,13900000.0
2007-12-27 03:00:00,1.98415,1.98425,1.98415,1.98425,24600000.0
2007-12-27 03:01:00,1.98425,1.9843,1.98425,1.9843,1000000.0
2007-12-27 03:02:00,1.9842,1.98425,1.98405,1.98405,26400000.0
2007-12-27 03:03:00,1.98405,1.98415,1.98395,1.98405,130200003.0
2007-12-27 03:04:00,1.98405,1.9841,1.98395,1.9841,46299999.0
2007-12-27 03:05:00,1.9841,1.98415,1.9839,1.9841,139200000.0
2007-12-27 03:06:00,1.98415,1.98415,1.98415,1.98415,5200000.0
2007-12-27 03:07:00,1.9842,1.9842,1.98415,1.98415,38400000.0
2007-12-27 03:08:00,1.9841,1.98415,1.98395,1.98395,43600000.0
2007-12-27 03:09:00,1.984,1.984,1.9839,1.9839,17200000.0
2007-12-27 03:10:00,1.984,1.98405,1.98385,1.98405,120200000.0
2007-12-27 03:11:00,1.9841,1.9841,1.98395,1.98395,23600000.0
2007-12-27 03:12:00,1.98395,1.984,1.98395,1.984,44000000.0
2007-12-27 03:13:00,1.984,1.984,1.98395,1.984,7000000.0
2007-12-27 03:14:00,1.98366,1.98369,1.98366,1.98369,1000000.0
2007-12-27 03:15:00,1.984,1.984,1.984,1.984,15600000.0
2007-12-27 03:16:00,1.98383,1.98388,1.98327,1.98383,21900000.0
2007-12-27 03:17:00,1.984,1.984,1.98385,1.98385,41600001.0
2007-12-27 03:18:00,1.98395,1.984,1.98395,1.984,13900000.0
2007-12-27 03:19:00,1.98395,1.984,1.98395,1.98395,8000000.0
2007-12-27 03:20:00,1.984,1.984,1.9839,1.9839,16500000.0
2007-12-27 03:21:00,1.984,1.984,1.984,1.984,5600000.0
2007-12-27 03:22:00,1.98367,1.9837,1.98355,1.9837,6500000.0
2007-12-27 03:23:00,1.9838,1.98405,1.9838,1.984,39200000.0
2007-12-27 03:24:00,1.98395,1.98405,1.98395,1.98405,26400000.0
2007-12-27 03:25:00,1.98405,1.98405,1.98395,1.98395,6000000.0
2007-12-27 03:26:00,1.98395,1.984,1.98385,1.98395,112400000.0
2007-12-27 03:27:00,1.98395,1.9841,1.98395,1.9841,34000000.0
2007-12-27 03:28:00,1.9841,1.98425,1.9841,1.98425,56800000.0
2007-12-27 03:29:00,1.98425,1.98425,1.98405,1.98405,32400000.0
2007-12-27 03:30:00,1.98405,1.98415,1.98405,1.98415,12000000.0
2007-12-27 03:31:00,1.98415,1.98425,1.98415,1.9842,18800000.0
2007-12-27 03:32:00,1.9842,1.98425,1.9842,1.98425,35200000.0
2007-12-27 03:33:00,1.98425,1.98425,1.9842,1.9842,4000000.0
2007-12-27 03:34:00,1.9842,1.9842,1.98415,1.98415,20800000.0
2007-12-27 03:35:00,1.9842,1.98425,1.98415,1.98415,22600001.0
2007-12-27 03:36:00,1.98425,1.98425,1.98415,1.98415,24500000.0
2007-12-27 03:37:00,1.98415,1.98415,1.98395,1.98415,198600002.0
2007-12-27 03:38:00,1.98415,1.98415,1.98405,1.9841,60200000.0
2007-12-27 03:39:00,1.9841,1.98415,1.98405,1.98415,18800000.0
2007-12-27 03:40:00,1.98415,1.98445,1.9841,1.98445,52000000.0
2007-12-27 03:41:00,1.98445,1.98455,1.98445,1.9845,38400000.0
2007-12-27 03:42:00,1.9845,1.9845,1.9845,1.9845,28800000.0
2007-12-27 03:43:00,1.9845,1.9845,1.9845,1.9845,52000000.0
2007-12-27 03:44:00,1.9845,1.9846,1.9845,1.9846,66400000.0
2007-12-27 03:45:00,1.9846,1.9847,1.98455,1.98465,114800000.0
2007-12-27 03:46:00,1.9847,1.9847,1.98455,1.9847,23900000.0
2007-12-27 03:47:00,1.9847,1.9847,1.98455,1.98465,42100000.0
2007-12-27 03:48:00,1.98465,1.98465,1.98445,1.98445,56600000.0
2007-12-27 03:49:00,1.9846,1.9846,1.9846,1.9846,37600000.0
2007-12-27 03:50:00,1.9846,1.9846,1.98455,1.98455,25200000.0
2007-12-27 03:51:00,1.98455,1.98455,1.98445,1.98455,82800000.0
2007-12-27 03:52:00,1.98455,1.98455,1.98445,1.98445,26000000.0
2007-12-27 03:53:00,1.9845,1.98465,1.98445,1.98465,92600000.0
2007-12-27 03:54:00,1.98465,1.9847,1.9845,1.98455,118000000.0
2007-12-27 03:55:00,1.98455,1.98465,1.98455,1.98465,137300000.0
2007-12-27 03:56:00,1.98465,1.9847,1.98455,1.9847,45600001.0
2007-12-27 03:57:00,1.9847,1.9847,1.9846,1.9847,20000000.0
2007-12-27 03:58:00,1.9847,1.98475,1.98465,1.98475,52400000.0
2007-12-27 03:59:00,1.98475,1.9848,1.98465,1.98475,32400000.0
2007-12-27 04:00:00,1.9848,1.9848,1.9845,1.9845,77900000.0
2007-12-27 04:01:00,1.98445,1.98455,1.98445,1.98445,75600001.0
2007-12-27 04:02:00,1.98455,1.98455,1.98455,1.98455,72400000.0
2007-12-27 04:03:00,1.98455,1.98465,1.98455,1.98455,72800000.0
2007-12-27 04:04:00,1.98455,1.98455,1.98455,1.98455,5600000.0
2007-12-27 04:05:00,1.98455,1.98465,1.98455,1.98465,58000000.0
2007-12-27 04:06:00,1.9846,1.9846,1.9846,1.9846,8800000.0
2007-12-27 04:07:00,1.9846,1.9846,1.9846,1.9846,800000.0
2007-12-27 04:08:00,1.9846,1.98465,1.9846,1.98465,3200000.0
2007-12-27 04:09:00,1.98465,1.98465,1.98445,1.98455,178000002.0
2007-12-27 04:10:00,1.98455,1.98475,1.98455,1.98475,24800000.0
2007-12-27 04:11:00,1.98475,1.98475,1.9847,1.98475,11200000.0
2007-12-27 04:12:00,1.98475,1.98475,1.98475,1.98475,4000000.0
2007-12-27 04:13:00,1.98475,1.98475,1.98465,1.98465,43600000.0
2007-12-27 04:14:00,1.98465,1.9848,1.98465,1.98465,123200000.0
2007-12-27 04:15:00,1.98465,1.98475,1.98465,1.98475,160400000.0
2007-12-27 04:16:00,1.98475,1.98475,1.98465,1.9847,16100000.0
2007-12-27 04:17:00,1.98447,1.98447,1.98433,1.98445,26400000.0
2007-12-27 04:18:00,1.9847,1.9847,1.98465,1.9847,5100000.0
2007-12-27 04:19:00,1.9847,1.9847,1.98465,1.98465,2100000.0
2007-12-27 04:20:00,1.98465,1.98475,1.98465,1.98465,24900000.0
2007-12-27 04:21:00,1.98465,1.98465,1.98445,1.9846,75300001.0
2007-12-27 04:22:00,1.9846,1.9846,1.9846,1.9846,43600000.0
2007-12-27 04:23:00,1.9846,1.9846,1.9846,1.9846,5600000.0
2007-12-27 04:24:00,1.9846,1.9846,1.9846,1.9846,11200000.0
2007-12-27 04:25:00,1.98442,1.98442,1.98442,1.98442,11200000.0
2007-12-27 04:26:00,1.98424,1.98442,1.98424,1.98442,79199999.0
2007-12-27 04:27:00,1.98446,1.98446,1.9843,1.98437,69600000.0
2007-12-27 04:28:00,1.98455,1.98475,1.98455,1.98475,19200000.0
2007-12-27 04:29:00,1.98475,1.98475,1.9847,1.98475,12800000.0
2007-12-27 04:30:00,1.98475,1.98475,1.9847,1.98475,28800000.0
2007-12-27 04:31:00,1.98475,1.98495,1.98475,1.98485,124400000.0
2007-12-27 04:32:00,1.9849,1.98505,1.98485,1.98485,52400000.0
2007-12-27 04:33:00,1.98485,1.98505,1.98485,1.98485,96800000.0
2007-12-27 04:34:00,1.9849,1.9849,1.9849,1.9849,5600000.0
2007-12-27 04:35:00,1.98482,1.98489,1.98471,1.98471,35800000.0
2007-12-27 04:36:00,1.98485,1.98495,1.98485,1.98485,48400000.0
2007-12-27 04:37:00,1.98485,1.9849,1.98485,1.98485,26800000.0
2007-12-27 04:38:00,1.98485,1.98485,1.98485,1.98485,12000000.0
2007-12-27 04:39:00,1.98495,1.98501,1.98488,1.98488,108000000.0
2007-12-27 04:40:00,1.98485,1.9851,1.98485,1.9851,10400000.0
2007-12-27 04:41:00,1.9851,1.98515,1.9851,1.98515,25600000.0
2007-12-27 04:42:00,1.98515,1.98515,1.9848,1.9848,38400000.0
2007-12-27 04:43:00,1.98485,1.98505,1.9848,1.98495,55200000.0
2007-12-27 04:44:00,1.98495,1.98505,1.98485,1.98505,134000000.0
2007-12-27 04:45:00,1.985,1.98505,1.985,1.985,21600000.0
2007-12-27 04:46:00,1.98461,1.98478,1.98461,1.98478,116800000.0
2007-12-27 04:47:00,1.985,1.98505,1.985,1.98505,5600000.0
2007-12-27 04:48:00,1.985,1.98505,1.985,1.98505,22000000.0
2007-12-27 04:49:00,1.98505,1.98505,1.985,1.985,4000000.0
2007-12-27 04:50:00,1.98505,1.98505,1.98505,1.98505,12000000.0
2007-12-27 04:51:00,1.985,1.98505,1.985,1.985,56200000.0
2007-12-27 04:52:00,1.985,1.98505,1.985,1.98505,44800000.0
2007-12-27 04:53:00,1.98505,1.98505,1.98505,1.98505,4800000.0
2007-12-27 04:54:00,1.98505,1.98505,1.98505,1.98505,9600000.0
2007-12-27 04:55:00,1.98505,1.98505,1.98505,1.98505,14400000.0
2007-12-27 04:56:00,1.98505,1.98505,1.9849,1.985,61600000.0
2007-12-27 04:57:00,1.98505,1.98505,1.98505,1.98505,10400000.0
2007-12-27 04:58:00,1.9851,1.98515,1.9851,1.98515,5600000.0
2007-12-27 04:59:00,1.9851,1.98515,1.9851,1.98515,19200000.0
2007-12-27 05:00:00,1.98515,1.98525,1.98515,1.98515,58000000.0
2007-12-27 05:01:00,1.98515,1.98525,1.98505,1.9852,98800000.0
2007-12-27 05:02:00,1.98525,1.9855,1.9852,1.98545,132800000.0
2007-12-27 05:03:00,1.98545,1.98545,1.98515,1.98535,135200001.0
2007-12-27 05:04:00,1.98535,1.98535,1.98535,1.98535,10200000.0
2007-12-27 05:05:00,1.9852,1.98535,1.9852,1.9852,72799999.0
2007-12-27 05:06:00,1.98535,1.98535,1.98535,1.98535,4800000.0
2007-12-27 05:07:00,1.98535,1.9865,1.98535,1.98625,158400000.0
2007-12-27 05:08:00,1.98625,1.98625,1.9861,1.98625,33200001.0
2007-12-27 05:09:00,1.9861,1.98625,1.9861,1.98625,95800003.0
2007-12-27 05:10:00,1.98625,1.98655,1.9861,1.98645,208600000.0
2007-12-27 05:11:00,1.9864,1.98665,1.9864,1.98655,156400000.0
2007-12-27 05:12:00,1.98655,1.98665,1.98645,1.98655,48400000.0
2007-12-27 05:13:00,1.98655,1.987,1.9865,1.98695,437299996.0
2007-12-27 05:14:00,1.98695,1.98695,1.98675,1.9868,61800000.0
2007-12-27 05:15:00,1.9868,1.98715,1.9868,1.98695,193300000.0
2007-12-27 05:16:00,1.987,1.98725,1.98665,1.98685,299700000.0
2007-12-27 05:17:00,1.98685,1.98705,1.98685,1.98705,165200000.0
2007-12-27 05:18:00,1.98705,1.98725,1.98705,1.98725,21000000.0
2007-12-27 05:19:00,1.98725,1.98725,1.987,1.987,122000000.0
2007-12-27 05:20:00,1.98725,1.98725,1.98715,1.98715,38800000.0
2007-12-27 05:21:00,1.98715,1.9872,1.98715,1.9872,5400000.0
2007-12-27 05:22:00,1.9872,1.98725,1.98715,1.9872,76200000.0
2007-12-27 05:23:00,1.98725,1.98745,1.98715,1.98745,159100000.0
2007-12-27 05:24:00,1.98745,1.98755,1.9873,1.9873,276800000.0
2007-12-27 05:25:00,1.98735,1.98745,1.9873,1.98735,55100000.0
2007-12-27 05:26:00,1.98725,1.98735,1.98725,1.98735,38800000.0
2007-12-27 05:27:00,1.9873,1.98735,1.9873,1.98735,32400000.0
2007-12-27 05:28:00,1.98735,1.98735,1.98725,1.98725,38000000.0
2007-12-27 05:29:00,1.9873,1.98735,1.98705,1.98725,110300000.0
2007-12-27 05:30:00,1.98735,1.98735,1.98725,1.9873,45800000.0
2007-12-27 05:31:00,1.98735,1.98735,1.9872,1.9873,62000000.0
2007-12-27 05:32:00,1.9873,1.9873,1.98705,1.98705,172100000.0
2007-12-27 05:33:00,1.98705,1.98705,1.987,1.98705,40800000.0
2007-12-27 05:34:00,1.98705,1.98715,1.98705,1.98715,36200000.0
2007-12-27 05:35:00,1.9872,1.98725,1.9872,1.98725,2400000.0
2007-12-27 05:36:00,1.98725,1.98725,1.98715,1.9872,28500000.0
2007-12-27 05:37:00,1.98703,1.98707,1.98692,1.98692,10800000.0
2007-12-27 05:38:00,1.9872,1.9872,1.9872,1.9872,16000000.0
2007-12-27 05:39:00,1.9872,1.98725,1.98715,1.98715,15300000.0
2007-12-27 05:40:00,1.98705,1.98715,1.98705,1.98715,51200000.0
2007-12-27 05:41:00,1.98715,1.9872,1.9871,1.98715,97200000.0
2007-12-27 05:42:00,1.98715,1.9872,1.987,1.9871,93500000.0
2007-12-27 05:43:00,1.9871,1.9871,1.98695,1.98695,100999999.0
2007-12-27 05:44:00,1.98695,1.98705,1.9868,1.98685,92800000.0
2007-12-27 05:45:00,1.98685,1.98705,1.9866,1.98665,419000000.0
2007-12-27 05:46:00,1.98655,1.98705,1.98655,1.9867,159200000.0
2007-12-27 05:47:00,1.98665,1.9867,1.9866,1.9866,51600000.0
2007-12-27 05:48:00,1.9866,1.9866,1.9865,1.98655,47200000.0
2007-12-27 05:49:00,1.98655,1.98665,1.9865,1.9866,89000000.0
2007-12-27 05:50:00,1.9866,1.98665,1.98655,1.98665,56000000.0
2007-12-27 05:51:00,1.98665,1.98665,1.98645,1.98655,78800000.0
2007-12-27 05:52:00,1.98645,1.9866,1.98645,1.98645,46000000.0
2007-12-27 05:53:00,1.98626,1.98633,1.98618,1.98618,48400000.0
2007-12-27 05:54:00,1.98645,1.98645,1.9864,1.9864,11200000.0
2007-12-27 05:55:00,1.9864,1.98655,1.98635,1.98655,9000000.0
2007-12-27 05:56:00,1.9863,1.98655,1.9863,1.98655,13000000.0
2007-12-27 05:57:00,1.98655,1.98655,1.98625,1.98635,62100000.0
2007-12-27 05:58:00,1.98635,1.98635,1.9862,1.9862,60700000.0
2007-12-27 05:59:00,1.98615,1.98625,1.9861,1.98615,56100000.0
2007-12-27 06:00:00,1.98615,1.9862,1.98615,1.9862,21200000.0
2007-12-27 06:01:00,1.9862,1.9862,1.9859,1.98595,94900000.0
2007-12-27 06:02:00,1.986,1.986,1.9858,1.98585,93300000.0
2007-12-27 06:03:00,1.98585,1.98585,1.98575,1.98585,123000000.0
2007-12-27 06:04:00,1.98585,1.98585,1.98545,1.98545,105600000.0
2007-12-27 06:05:00,1.98545,1.98545,1.9851,1.98515,174499999.0
2007-12-27 06:06:00,1.98535,1.98555,1.9852,1.98535,776200000.0
2007-12-27 06:07:00,1.98535,1.98555,1.98525,1.98545,563299999.0
2007-12-27 06:08:00,1.98535,1.9855,1.98535,1.9855,58000001.0
2007-12-27 06:09:00,1.98555,1.98555,1.98545,1.98545,35200000.0
2007-12-27 06:10:00,1.98545,1.9855,1.98545,1.9855,12400000.0
2007-12-27 06:11:00,1.9855,1.98555,1.98545,1.98555,90800000.0
2007-12-27 06:12:00,1.9855,1.98555,1.98545,1.98545,53700000.0
2007-12-27 06:13:00,1.9855,1.98555,1.98525,1.98535,165600000.0
2007-12-27 06:14:00,1.9853,1.9855,1.9853,1.9855,20500000.0
2007-12-27 06:15:00,1.98525,1.98534,1.98518,1.98522,424299995.0
2007-12-27 06:16:00,1.98535,1.98545,1.98535,1.98545,13300000.0
2007-12-27 06:17:00,1.9854,1.98545,1.98535,1.98545,4400000.0
2007-12-27 06:18:00,1.98545,1.98615,1.98525,1.98605,90200000.0
2007-12-27 06:19:00,1.98605,1.98605,1.9856,1.98595,155400000.0
2007-12-27 06:20:00,1.9858,1.98595,1.9858,1.98595,108800000.0
2007-12-27 06:21:00,1.986,1.98655,1.98575,1.98655,137299999.0
2007-12-27 06:22:00,1.98655,1.98655,1.98655,1.98655,33600000.0
2007-12-27 06:23:00,1.98655,1.98655,1.98635,1.98645,65600000.0
2007-12-27 06:24:00,1.98645,1.98645,1.98645,1.98645,60000000.0
2007-12-27 06:25:00,1.98645,1.9865,1.98635,1.9865,103500000.0
2007-12-27 06:26:00,1.9865,1.9866,1.9865,1.9866,16900000.0
2007-12-27 06:27:00,1.9866,1.9866,1.9866,1.9866,7200000.0
2007-12-27 06:28:00,1.9865,1.9867,1.9865,1.9867,44200000.0
2007-12-27 06:29:00,1.9867,1.9867,1.9867,1.9867,1000000.0
2007-12-27 06:30:00,1.98665,1.98665,1.98655,1.98655,40100000.0
2007-12-27 06:31:00,1.98645,1.9866,1.98645,1.9866,21600000.0
2007-12-27 06:32:00,1.9867,1.9868,1.9867,1.9867,800000.0
2007-12-27 06:33:00,1.9867,1.9867,1.9867,1.9867,300000.0
2007-12-27 06:34:00,1.98609,1.98645,1.98608,1.98645,182700002.0
2007-12-27 06:35:00,1.98645,1.98645,1.98645,1.98645,2800000.0
2007-12-27 06:36:00,1.98629,1.98661,1.98629,1.98661,14600000.0
2007-12-27 06:37:00,1.9864,1.9864,1.9863,1.98635,110899999.0
2007-12-27 06:38:00,1.98637,1.98648,1.98637,1.98637,91300000.0
2007-12-27 06:39:00,1.98642,1.98648,1.98621,1.98644,87800002.0
2007-12-27 06:40:00,1.98655,1.98655,1.98655,1.98655,26400000.0
2007-12-27 06:41:00,1.9867,1.9867,1.9867,1.9867,200000.0
2007-12-27 06:42:00,1.9867,1.9867,1.98655,1.9867,9000000.0
2007-12-27 06:43:00,1.9867,1.9867,1.98625,1.98645,22900000.0
2007-12-27 06:44:00,1.98635,1.9868,1.98635,1.98645,75100000.0
2007-12-27 06:45:00,1.9867,1.98695,1.9863,1.9868,82900000.0
2007-12-27 06:46:00,1.98675,1.98685,1.98675,1.98675,26400000.0
2007-12-27 06:47:00,1.9865,1.98695,1.9865,1.98695,19800000.0
2007-12-27 06:48:00,1.98685,1.98705,1.98685,1.98705,43200000.0
2007-12-27 06:49:00,1.9871,1.9871,1.98695,1.98695,119100000.0
2007-12-27 06:50:00,1.987,1.987,1.987,1.987,2800000.0
2007-12-27 06:51:00,1.9866,1.9867,1.98657,1.9866,121699998.0
2007-12-27 06:52:00,1.98662,1.98692,1.9866,1.9867,324899992.0
2007-12-27 06:53:00,1.987,1.9871,1.98695,1.98705,37700000.0
2007-12-27 06:54:00,1.9871,1.98725,1.9871,1.98725,44400000.0
2007-12-27 06:55:00,1.98725,1.98745,1.9872,1.9872,60000000.0
2007-12-27 06:56:00,1.9872,1.98735,1.9871,1.98715,54400000.0
2007-12-27 06:57:00,1.9872,1.98725,1.98715,1.98725,83200000.0
2007-12-27 06:58:00,1.98725,1.98765,1.98725,1.9873,147200000.0
2007-12-27 06:59:00,1.98735,1.9874,1.9873,1.98735,54200000.0
2007-12-27 07:00:00,1.98745,1.9875,1.98745,1.98745,101600000.0
2007-12-27 07:01:00,1.98745,1.9875,1.9874,1.9875,32300000.0
2007-12-27 07:02:00,1.98745,1.98745,1.98745,1.98745,6000000.0
2007-12-27 07:03:00,1.98745,1.9875,1.9874,1.98745,54700000.0
2007-12-27 07:04:00,1.9874,1.98765,1.9874,1.98755,141200000.0
2007-12-27 07:05:00,1.9875,1.98765,1.9875,1.9876,31600000.0
2007-12-27 07:06:00,1.98765,1.98785,1.9875,1.98765,105000000.0
2007-12-27 07:07:00,1.98765,1.98775,1.98765,1.98775,48400000.0
2007-12-27 07:08:00,1.98775,1.98785,1.98735,1.9874,347300000.0
2007-12-27 07:09:00,1.9874,1.9874,1.98705,1.98735,120800000.0
2007-12-27 07:10:00,1.98745,1.98745,1.987,1.9872,124599999.0
2007-12-27 07:11:00,1.98745,1.98765,1.98745,1.98755,46400000.0
2007-12-27 07:12:00,1.98755,1.98755,1.9874,1.9874,54400000.0
2007-12-27 07:13:00,1.98755,1.98755,1.98725,1.98735,67600000.0
2007-12-27 07:14:00,1.98735,1.98735,1.98725,1.9873,60300000.0
2007-12-27 07:15:00,1.9873,1.9873,1.98725,1.98725,25600000.0
2007-12-27 07:16:00,1.98725,1.98725,1.98725,1.98725,2400000.0
2007-12-27 07:17:00,1.9873,1.98745,1.9873,1.9873,39200000.0
2007-12-27 07:18:00,1.9873,1.9875,1.9873,1.9875,13600000.0
2007-12-27 07:19:00,1.9875,1.9875,1.98745,1.98745,28800000.0
2007-12-27 07:20:00,1.98755,1.98755,1.98695,1.98705,194599999.0
2007-12-27 07:21:00,1.98695,1.98715,1.98695,1.98695,77100001.0
2007-12-27 07:22:00,1.98695,1.98725,1.98695,1.98715,35900000.0
2007-12-27 07:23:00,1.9874,1.9874,1.9874,1.9874,300000.0
2007-12-27 07:24:00,1.9874,1.9874,1.98705,1.98735,10300000.0
2007-12-27 07:25:00,1.98735,1.9875,1.98735,1.9875,1800000.0
2007-12-27 07:26:00,1.9875,1.9875,1.987,1.987,16900000.0
2007-12-27 07:27:00,1.987,1.987,1.98685,1.9869,47200000.0
2007-12-27 07:28:00,1.98695,1.987,1.9869,1.9869,72400000.0
2007-12-27 07:29:00,1.98695,1.98695,1.98695,1.98695,12800000.0
2007-12-27 07:30:00,1.98695,1.9871,1.98665,1.98665,96100000.0
2007-12-27 07:31:00,1.98665,1.98665,1.98665,1.98665,38400000.0
2007-12-27 07:32:00,1.98665,1.98665,1.98665,1.98665,24000000.0
2007-12-27 07:33:00,1.98665,1.98665,1.9865,1.9865,17800000.0
2007-12-27 07:34:00,1.9865,1.98665,1.9865,1.98655,102000000.0
2007-12-27 07:35:00,1.9865,1.9867,1.9865,1.9867,13800000.0
2007-12-27 07:36:00,1.9867,1.9867,1.9867,1.9867,600000.0
2007-12-27 07:37:00,1.98655,1.9867,1.98655,1.9867,2800000.0
2007-12-27 07:38:00,1.9865,1.9865,1.98615,1.98635,59300000.0
2007-12-27 07:39:00,1.98635,1.98645,1.98635,1.98645,59200000.0
2007-12-27 07:40:00,1.98645,1.98665,1.9864,1.9866,122100000.0
2007-12-27 07:41:00,1.98665,1.98715,1.98655,1.98685,208399999.0
2007-12-27 07:42:00,1.98685,1.98685,1.98655,1.9866,54000000.0
2007-12-27 07:43:00,1.98655,1.987,1.98655,1.987,123000000.0
2007-12-27 07:44:00,1.987,1.9873,1.9869,1.98705,174700000.0
2007-12-27 07:45:00,1.98705,1.9871,1.98675,1.9871,77399999.0
2007-12-27 07:46:00,1.9871,1.9872,1.987,1.9871,72300000.0
2007-12-27 07:47:00,1.98705,1.98765,1.98705,1.9876,378699997.0
2007-12-27 07:48:00,1.9876,1.988,1.9875,1.98785,337500002.0
2007-12-27 07:49:00,1.98785,1.9879,1.98745,1.98775,324700003.0
2007-12-27 07:50:00,1.9877,1.98785,1.9877,1.9878,141799997.0
2007-12-27 07:51:00,1.98785,1.98815,1.98785,1.98795,142400000.0
2007-12-27 07:52:00,1.98795,1.98845,1.98795,1.98815,241199998.0
2007-12-27 07:53:00,1.98815,1.98835,1.988,1.9881,199600000.0
2007-12-27 07:54:00,1.9883,1.9885,1.9881,1.98845,166400000.0
2007-12-27 07:55:00,1.98845,1.98865,1.98845,1.98865,172800000.0
2007-12-27 07:56:00,1.98865,1.98875,1.9885,1.98855,292399998.0
2007-12-27 07:57:00,1.9885,1.98865,1.98845,1.98845,92100000.0
2007-12-27 07:58:00,1.98845,1.98875,1.98845,1.98855,135600000.0
2007-12-27 07:59:00,1.98855,1.98875,1.98845,1.98875,131999999.0
2007-12-27 08:00:00,1.98875,1.98875,1.98855,1.98875,52200000.0
2007-12-27 08:01:00,1.9888,1.9888,1.98845,1.98845,49000002.0
2007-12-27 08:02:00,1.98845,1.98855,1.98815,1.98815,356900000.0
2007-12-27 08:03:00,1.98815,1.98815,1.98725,1.98745,466900002.0
2007-12-27 08:04:00,1.98745,1.988,1.98725,1.988,265200000.0
2007-12-27 08:05:00,1.988,1.988,1.9879,1.98795,32400000.0
2007-12-27 08:06:00,1.98795,1.98795,1.98775,1.98775,106400001.0
2007-12-27 08:07:00,1.98775,1.98805,1.98775,1.98785,127499996.0
2007-12-27 08:08:00,1.98815,1.98815,1.98785,1.98785,23900000.0
2007-12-27 08:09:00,1.98785,1.9879,1.9878,1.98785,32000000.0
2007-12-27 08:10:00,1.98785,1.9879,1.98775,1.9878,66000000.0
2007-12-27 08:11:00,1.98775,1.98785,1.98775,1.98785,24800000.0
2007-12-27 08:12:00,1.98785,1.98805,1.9877,1.98805,65800000.0
2007-12-27 08:13:00,1.98805,1.98805,1.98775,1.9878,137800000.0
2007-12-27 08:14:00,1.98785,1.988,1.98785,1.98795,52300000.0
2007-12-27 08:15:00,1.98795,1.98795,1.9878,1.98785,136300000.0
2007-12-27 08:16:00,1.98785,1.9879,1.98785,1.98785,165200000.0
2007-12-27 08:17:00,1.98785,1.9879,1.98775,1.9878,113200000.0
2007-12-27 08:18:00,1.9878,1.98805,1.9878,1.98795,78400000.0
2007-12-27 08:19:00,1.98795,1.98805,1.98795,1.98805,68100000.0
2007-12-27 08:20:00,1.98805,1.98835,1.98805,1.98825,203399998.0
2007-12-27 08:21:00,1.98825,1.98835,1.98815,1.98815,67100001.0
2007-12-27 08:22:00,1.98815,1.98845,1.9881,1.98845,172400000.0
2007-12-27 08:23:00,1.98825,1.98835,1.98825,1.98835,22400000.0
2007-12-27 08:24:00,1.98835,1.98835,1.98825,1.98825,3200000.0
2007-12-27 08:25:00,1.98825,1.98835,1.98825,1.9883,22000000.0
2007-12-27 08:26:00,1.9883,1.98845,1.98825,1.98845,61000000.0
2007-12-27 08:27:00,1.98835,1.98835,1.9882,1.98825,56100000.0
2007-12-27 08:28:00,1.98835,1.98835,1.9882,1.9882,69800000.0
2007-12-27 08:29:00,1.98825,1.98825,1.9881,1.98815,122100000.0
2007-12-27 08:30:00,1.98815,1.98815,1.98785,1.98785,53600000.0
2007-12-27 08:31:00,1.98775,1.98795,1.9877,1.9877,265700001.0
2007-12-27 08:32:00,1.98775,1.98795,1.98775,1.98795,76200000.0
2007-12-27 08:33:00,1.98795,1.98795,1.98775,1.98785,81500000.0
2007-12-27 08:34:00,1.98785,1.98825,1.98785,1.98825,98900000.0
2007-12-27 08:35:00,1.98825,1.98825,1.98825,1.98825,2000000.0
2007-12-27 08:36:00,1.9883,1.9883,1.98815,1.98815,3600000.0
2007-12-27 08:37:00,1.98815,1.98815,1.98815,1.98815,3200000.0
2007-12-27 08:38:00,1.98815,1.98815,1.98805,1.98805,46400000.0
2007-12-27 08:39:00,1.98805,1.98815,1.988,1.98815,160400000.0
2007-12-27 08:40:00,1.98815,1.98815,1.9879,1.9879,123900000.0
2007-12-27 08:41:00,1.98795,1.988,1.9879,1.98795,130300000.0
2007-12-27 08:42:00,1.98795,1.98795,1.98785,1.98785,133999999.0
2007-12-27 08:43:00,1.98785,1.98795,1.98785,1.98795,171499998.0
2007-12-27 08:44:00,1.9879,1.98795,1.9878,1.98785,80800000.0
2007-12-27 08:45:00,1.98785,1.988,1.98785,1.9879,72800000.0
2007-12-27 08:46:00,1.98785,1.9879,1.98785,1.9879,50400000.0
2007-12-27 08:47:00,1.9879,1.98795,1.98765,1.98775,150500000.0
2007-12-27 08:48:00,1.98775,1.9879,1.98775,1.9879,27200000.0
2007-12-27 08:49:00,1.98775,1.98775,1.98775,1.98775,9600000.0
2007-12-27 08:50:00,1.98775,1.98775,1.98755,1.98755,180799998.0
2007-12-27 08:51:00,1.98765,1.98765,1.98755,1.98755,225099996.0
2007-12-27 08:52:00,1.98755,1.98755,1.9875,1.98755,106900000.0
2007-12-27 08:53:00,1.98755,1.9876,1.98755,1.9876,27600000.0
2007-12-27 08:54:00,1.9876,1.9876,1.98755,1.98755,17800000.0
2007-12-27 08:55:00,1.98755,1.98755,1.9873,1.98745,282100000.0
2007-12-27 08:56:00,1.9874,1.98745,1.98705,1.98735,200000000.0
2007-12-27 08:57:00,1.9871,1.98715,1.98655,1.98655,224600000.0
2007-12-27 08:58:00,1.98655,1.98685,1.98595,1.98595,588200002.0
2007-12-27 08:59:00,1.98605,1.98635,1.98565,1.98565,594700006.0
2007-12-27 09:00:00,1.98565,1.98605,1.98565,1.98605,507900000.0
2007-12-27 09:01:00,1.98625,1.98675,1.98625,1.98675,592999999.0
2007-12-27 09:02:00,1.98675,1.98695,1.98675,1.98695,169600000.0
2007-12-27 09:03:00,1.98695,1.98725,1.98695,1.98705,350200000.0
2007-12-27 09:04:00,1.98705,1.98705,1.98685,1.98695,88300000.0
2007-12-27 09:05:00,1.98695,1.98705,1.98675,1.98705,155900000.0
2007-12-27 09:06:00,1.98705,1.98705,1.9867,1.98675,210900000.0
2007-12-27 09:07:00,1.9868,1.9868,1.98675,1.98675,92800000.0
2007-12-27 09:08:00,1.98675,1.9868,1.98675,1.98675,80000000.0
2007-12-27 09:09:00,1.98675,1.98675,1.9867,1.98675,33500000.0
2007-12-27 09:10:00,1.9868,1.9868,1.98645,1.98665,397600004.0
2007-12-27 09:11:00,1.98665,1.9867,1.9865,1.98655,242200000.0
2007-12-27 09:12:00,1.98655,1.98665,1.98625,1.98655,287300000.0
2007-12-27 09:13:00,1.9865,1.9865,1.98635,1.98645,171400004.0
2007-12-27 09:14:00,1.98645,1.98645,1.98605,1.98615,346000001.0
2007-12-27 09:15:00,1.98615,1.98625,1.98595,1.98605,404599997.0
2007-12-27 09:16:00,1.98605,1.98605,1.98605,1.98605,19200000.0
2007-12-27 09:17:00,1.98605,1.98605,1.98515,1.98515,333800000.0
2007-12-27 09:18:00,1.98515,1.98535,1.98485,1.98515,720099993.0
2007-12-27 09:19:00,1.9851,1.98525,1.98445,1.98495,853899992.0
2007-12-27 09:20:00,1.98495,1.98525,1.98485,1.98525,343700001.0
2007-12-27 09:21:00,1.98525,1.98565,1.9851,1.98545,499999998.0
2007-12-27 09:22:00,1.98545,1.98555,1.98515,1.98535,871200000.0
2007-12-27 09:23:00,1.98535,1.98565,1.98535,1.98535,297500000.0
2007-12-27 09:24:00,1.98535,1.9854,1.9853,1.9853,184400000.0
2007-12-27 09:25:00,1.9853,1.98545,1.9853,1.9853,271700000.0
2007-12-27 09:26:00,1.9853,1.98545,1.98525,1.98525,270200000.0
2007-12-27 09:27:00,1.98525,1.9855,1.98525,1.9855,332200000.0
2007-12-27 09:28:00,1.98545,1.9855,1.9853,1.9853,132300000.0
2007-12-27 09:29:00,1.9853,1.9855,1.9853,1.9854,160600000.0
2007-12-27 09:30:00,1.9854,1.9856,1.98535,1.98545,244100000.0
2007-12-27 09:31:00,1.98555,1.98635,1.98555,1.986,830100002.0
2007-12-27 09:32:00,1.986,1.986,1.98595,1.98595,343400000.0
2007-12-27 09:33:00,1.986,1.986,1.9859,1.986,330399998.0
2007-12-27 09:34:00,1.986,1.986,1.9857,1.9859,570399995.0
2007-12-27 09:35:00,1.9859,1.9859,1.9854,1.9858,438399998.0
2007-12-27 09:36:00,1.9858,1.9858,1.9857,1.9857,163099999.0
2007-12-27 09:37:00,1.9857,1.9857,1.98535,1.98545,387799999.0
2007-12-27 09:38:00,1.98545,1.98545,1.9852,1.98535,334599997.0
2007-12-27 09:39:00,1.9853,1.98535,1.98525,1.98525,395800000.0
2007-12-27 09:40:00,1.98525,1.9855,1.98525,1.98545,317499999.0
2007-12-27 09:41:00,1.98545,1.98545,1.9851,1.9853,450299998.0
2007-12-27 09:42:00,1.9853,1.9854,1.9853,1.9854,228400002.0
2007-12-27 09:43:00,1.9854,1.9856,1.9854,1.98555,240300000.0
2007-12-27 09:44:00,1.9856,1.9857,1.9855,1.9857,282300000.0
2007-12-27 09:45:00,1.9857,1.98585,1.98565,1.9858,294400001.0
2007-12-27 09:46:00,1.9858,1.9859,1.9858,1.9859,268400000.0
2007-12-27 09:47:00,1.98585,1.98685,1.98585,1.98685,450900000.0
2007-12-27 09:48:00,1.9868,1.98705,1.98665,1.9868,937800000.0
2007-12-27 09:49:00,1.98675,1.987,1.98675,1.9869,410100001.0
2007-12-27 09:50:00,1.9868,1.987,1.98645,1.9865,427350001.0
2007-12-27 09:51:00,1.9865,1.9866,1.98615,1.9862,475400000.0
2007-12-27 09:52:00,1.9862,1.98655,1.9862,1.9862,190399999.0
2007-12-27 09:53:00,1.98625,1.9863,1.9862,1.9863,128800000.0
2007-12-27 09:54:00,1.9863,1.9863,1.9861,1.9862,241100001.0
2007-12-27 09:55:00,1.9862,1.9864,1.9861,1.9862,471000000.0
2007-12-27 09:56:00,1.9862,1.9863,1.9862,1.9862,260599999.0
2007-12-27 09:57:00,1.9862,1.98665,1.9861,1.9866,715700000.0
2007-12-27 09:58:00,1.9867,1.98795,1.98665,1.9877,943699994.0
2007-12-27 09:59:00,1.9877,1.988,1.98755,1.9876,488900001.0
2007-12-27 10:00:00,1.9876,1.9877,1.98695,1.98695,479300003.0
2007-12-27 10:01:00,1.98695,1.98695,1.98625,1.9863,535400000.0
2007-12-27 10:02:00,1.9863,1.9864,1.9861,1.9863,340100001.0
2007-12-27 10:03:00,1.9863,1.9863,1.98595,1.986,406199999.0
2007-12-27 10:04:00,1.986,1.98615,1.9857,1.98575,800899999.0
2007-12-27 10:05:00,1.9857,1.9858,1.9856,1.9857,468299993.0
2007-12-27 10:06:00,1.9857,1.9858,1.98565,1.9857,196300000.0
2007-12-27 10:07:00,1.9857,1.9858,1.9853,1.9854,505399999.0
2007-12-27 10:08:00,1.9854,1.9855,1.9852,1.98525,245199998.0
2007-12-27 10:09:00,1.9853,1.9858,1.9853,1.9854,421500000.0
2007-12-27 10:10:00,1.9854,1.9856,1.9854,1.9856,101250000.0
2007-12-27 10:11:00,1.9856,1.986,1.9854,1.9858,493799998.0
2007-12-27 10:12:00,1.9858,1.9858,1.9855,1.9856,198799997.0
2007-12-27 10:13:00,1.98565,1.98605,1.98555,1.98605,222900000.0
2007-12-27 10:14:00,1.98605,1.98605,1.986,1.98605,117300000.0
2007-12-27 10:15:00,1.98595,1.98605,1.9858,1.98585,480300000.0
2007-12-27 10:16:00,1.98585,1.9864,1.9858,1.9864,332450000.0
2007-12-27 10:17:00,1.9863,1.98655,1.9863,1.98635,201900000.0
2007-12-27 10:18:00,1.98635,1.987,1.98635,1.987,446900000.0
2007-12-27 10:19:00,1.987,1.9877,1.987,1.9874,311210000.0
2007-12-27 10:20:00,1.9874,1.9875,1.9869,1.98715,625899996.0
2007-12-27 10:21:00,1.98705,1.98725,1.9869,1.9872,413299991.0
2007-12-27 10:22:00,1.9872,1.98725,1.98675,1.9869,599900000.0
2007-12-27 10:23:00,1.9869,1.9872,1.9864,1.98675,660050000.0
2007-12-27 10:24:00,1.98675,1.98675,1.9864,1.9867,405899998.0
2007-12-27 10:25:00,1.9867,1.98725,1.9866,1.9872,595100000.0
2007-12-27 10:26:00,1.9872,1.9872,1.9871,1.9872,86700000.0
2007-12-27 10:27:00,1.9872,1.9872,1.98705,1.9872,208000000.0
2007-12-27 10:28:00,1.9872,1.9873,1.98705,1.9873,690000002.0
2007-12-27 10:29:00,1.9872,1.98745,1.9872,1.9872,760599996.0
2007-12-27 10:30:00,1.9872,1.9876,1.9866,1.98705,897200004.0
2007-12-27 10:31:00,1.98705,1.9876,1.98705,1.9875,717700000.0
2007-12-27 10:32:00,1.9875,1.9875,1.9872,1.9872,513999996.0
2007-12-27 10:33:00,1.9872,1.9873,1.9871,1.98715,458400000.0
2007-12-27 10:34:00,1.9872,1.9873,1.98715,1.98725,649100001.0
2007-12-27 10:35:00,1.98725,1.9875,1.98715,1.9875,467999999.0
2007-12-27 10:36:00,1.9875,1.98785,1.98745,1.98765,351399999.0
2007-12-27 10:37:00,1.9877,1.9886,1.98765,1.9877,964890001.0
2007-12-27 10:38:00,1.9877,1.98855,1.98765,1.98845,1341500012.0
2007-12-27 10:39:00,1.98845,1.98875,1.98845,1.9887,1039199998.0
2007-12-27 10:40:00,1.9887,1.9888,1.98815,1.9886,915399994.0
2007-12-27 10:41:00,1.9885,1.9885,1.98805,1.9883,747500002.0
2007-12-27 10:42:00,1.9883,1.9888,1.98795,1.9887,855874997.0
2007-12-27 10:43:00,1.9887,1.98885,1.98825,1.98875,918699989.0
2007-12-27 10:44:00,1.98875,1.9895,1.9885,1.9895,842299997.0
2007-12-27 10:45:00,1.9895,1.9895,1.98865,1.9891,574700000.0
2007-12-27 10:46:00,1.9891,1.9899,1.989,1.9896,828119997.0
2007-12-27 10:47:00,1.9896,1.9897,1.9894,1.98955,387599998.0
2007-12-27 10:48:00,1.9895,1.98955,1.98915,1.9893,979899995.0
2007-12-27 10:49:00,1.98935,1.98935,1.989,1.989,806500010.0
2007-12-27 10:50:00,1.989,1.9891,1.98885,1.989,821999996.0
2007-12-27 10:51:00,1.989,1.9892,1.98855,1.98885,668100000.0
2007-12-27 10:52:00,1.9889,1.9889,1.98855,1.9887,469300000.0
2007-12-27 10:53:00,1.9887,1.9887,1.98835,1.9884,673200000.0
2007-12-27 10:54:00,1.9884,1.98875,1.98825,1.98835,438299999.0
2007-12-27 10:55:00,1.98835,1.9885,1.9883,1.9883,240800000.0
2007-12-27 10:56:00,1.9883,1.9883,1.98795,1.98815,863399991.0
2007-12-27 10:57:00,1.98825,1.9883,1.98815,1.98825,416099998.0
2007-12-27 10:58:00,1.9882,1.9884,1.9879,1.98815,895100000.0
2007-12-27 10:59:00,1.98815,1.9887,1.98805,1.9885,1362300003.0
2007-12-27 11:00:00,1.9888,1.9888,1.9884,1.9885,848399998.0
2007-12-27 11:01:00,1.9885,1.9892,1.9884,1.9891,545599999.0
2007-12-27 11:02:00,1.9891,1.9896,1.9891,1.9896,700199997.0
2007-12-27 11:03:00,1.9896,1.9896,1.9894,1.98945,273000000.0
2007-12-27 11:04:00,1.98945,1.98945,1.98915,1.9894,498600015.0
2007-12-27 11:05:00,1.9894,1.9894,1.9891,1.98925,424099999.0
2007-12-27 11:06:00,1.98925,1.9895,1.98925,1.98925,134300000.0
2007-12-27 11:07:00,1.9893,1.98945,1.989,1.989,595500000.0
2007-12-27 11:08:00,1.98895,1.989,1.98855,1.98875,1387500010.0
2007-12-27 11:09:00,1.98875,1.98915,1.9885,1.98895,881399998.0
2007-12-27 11:10:00,1.98895,1.9897,1.98895,1.9896,898800002.0
2007-12-27 11:11:00,1.9896,1.98965,1.98935,1.9896,567200000.0
2007-12-27 11:12:00,1.9896,1.9898,1.9895,1.98965,940899995.0
2007-12-27 11:13:00,1.98965,1.9914,1.98955,1.99,996499998.0
2007-12-27 11:14:00,1.99,1.9902,1.9896,1.98975,958439995.0
2007-12-27 11:15:00,1.98975,1.9898,1.98945,1.98955,1295700010.0
2007-12-27 11:16:00,1.98955,1.99005,1.9895,1.9898,1210100000.0
2007-12-27 11:17:00,1.98985,1.9902,1.98975,1.99005,1032400005.0
2007-12-27 11:18:00,1.99005,1.9905,1.98995,1.99015,667599995.0
2007-12-27 11:19:00,1.99015,1.99025,1.9893,1.9898,1008100005.0
2007-12-27 11:20:00,1.9898,1.9898,1.9894,1.98955,739399994.0
2007-12-27 11:21:00,1.9896,1.9896,1.9893,1.9895,721000004.0
2007-12-27 11:22:00,1.98945,1.9897,1.98935,1.98935,622199997.0
2007-12-27 11:23:00,1.98935,1.99005,1.9891,1.98955,932650000.0
2007-12-27 11:24:00,1.9895,1.9898,1.9892,1.9898,734999999.0
2007-12-27 11:25:00,1.9898,1.98985,1.9896,1.9897,733500000.0
2007-12-27 11:26:00,1.9897,1.9897,1.98955,1.98955,389000000.0
2007-12-27 11:27:00,1.98955,1.9898,1.98955,1.98975,931499993.0
2007-12-27 11:28:00,1.98975,1.9901,1.98955,1.9901,838499998.0
2007-12-27 11:29:00,1.99005,1.99015,1.98995,1.9901,926700001.0
2007-12-27 11:30:00,1.9901,1.9902,1.99,1.99,424299999.0
2007-12-27 11:31:00,1.99,1.99,1.98965,1.98975,420000000.0
2007-12-27 11:32:00,1.98975,1.9898,1.9897,1.9897,281200002.0
2007-12-27 11:33:00,1.9897,1.98995,1.9897,1.98995,264000000.0
2007-12-27 11:34:00,1.99,1.9909,1.99,1.99045,1526499998.0
2007-12-27 11:35:00,1.99045,1.9906,1.99045,1.99055,669899998.0
2007-12-27 11:36:00,1.99055,1.9907,1.9905,1.99055,289599999.0
2007-12-27 11:37:00,1.99055,1.99065,1.99035,1.9906,434599999.0
2007-12-27 11:38:00,1.99055,1.9906,1.99035,1.99045,252599999.0
2007-12-27 11:39:00,1.99045,1.99065,1.9904,1.9906,542399998.0
2007-12-27 11:40:00,1.99065,1.99065,1.9905,1.99065,220900000.0
2007-12-27 11:41:00,1.99065,1.99075,1.99055,1.99075,221000000.0
2007-12-27 11:42:00,1.99075,1.99115,1.99025,1.9908,616200001.0
2007-12-27 11:43:00,1.99085,1.99085,1.9905,1.9906,354899996.0
2007-12-27 11:44:00,1.9908,1.99105,1.9905,1.99055,400800001.0
2007-12-27 11:45:00,1.99055,1.99075,1.99045,1.99055,543200003.0
2007-12-27 11:46:00,1.99055,1.99065,1.9905,1.9905,194400000.0
2007-12-27 11:47:00,1.9905,1.99095,1.99045,1.99055,308200000.0
2007-12-27 11:48:00,1.99055,1.99065,1.99045,1.99045,203300000.0
2007-12-27 11:49:00,1.99035,1.99085,1.99035,1.99065,193000000.0
2007-12-27 11:50:00,1.99065,1.99075,1.9904,1.9906,531099998.0
2007-12-27 11:51:00,1.99045,1.99105,1.99025,1.99075,871899993.0
2007-12-27 11:52:00,1.99075,1.99075,1.9905,1.99055,186400000.0
2007-12-27 11:53:00,1.9905,1.9908,1.9905,1.9907,316100000.0
2007-12-27 11:54:00,1.9907,1.99105,1.9906,1.99105,196200000.0
2007-12-27 11:55:00,1.99105,1.99105,1.9908,1.99095,281200000.0
2007-12-27 11:56:00,1.99095,1.99095,1.99065,1.9908,317100000.0
2007-12-27 11:57:00,1.9908,1.991,1.99075,1.9909,153300000.0
2007-12-27 11:58:00,1.99085,1.9909,1.99065,1.99075,271700001.0
2007-12-27 11:59:00,1.99085,1.991,1.9907,1.99095,435700000.0
2007-12-27 12:00:00,1.99105,1.99115,1.99075,1.9908,250100000.0
2007-12-27 12:01:00,1.9908,1.99095,1.9907,1.9908,254000000.0
2007-12-27 12:02:00,1.99085,1.9909,1.9907,1.99085,293799999.0
2007-12-27 12:03:00,1.99085,1.99105,1.9908,1.99105,214100000.0
2007-12-27 12:04:00,1.99105,1.9912,1.99105,1.9911,204800000.0
2007-12-27 12:05:00,1.9911,1.99115,1.991,1.99105,319299999.0
2007-12-27 12:06:00,1.99105,1.99135,1.99075,1.9909,524600000.0
2007-12-27 12:07:00,1.9909,1.99105,1.9909,1.99095,109100000.0
2007-12-27 12:08:00,1.99095,1.99095,1.99055,1.99075,127300000.0
2007-12-27 12:09:00,1.99075,1.99115,1.99075,1.99115,158200000.0
2007-12-27 12:10:00,1.99115,1.9912,1.991,1.99115,230999998.0
2007-12-27 12:11:00,1.99115,1.99115,1.99085,1.99095,232400000.0
2007-12-27 12:12:00,1.99095,1.9911,1.99075,1.99075,232800000.0
2007-12-27 12:13:00,1.99075,1.991,1.99075,1.9908,492499998.0
2007-12-27 12:14:00,1.9908,1.9909,1.9905,1.99055,548900000.0
2007-12-27 12:15:00,1.9906,1.9907,1.99045,1.99055,351699999.0
2007-12-27 12:16:00,1.99055,1.99055,1.9902,1.9902,644099999.0
2007-12-27 12:17:00,1.9902,1.99025,1.99,1.99005,241899999.0
2007-12-27 12:18:00,1.9901,1.9904,1.9901,1.9902,144499999.0
2007-12-27 12:19:00,1.9902,1.99075,1.99005,1.99045,266200000.0
2007-12-27 12:20:00,1.99045,1.9905,1.9902,1.99035,503800001.0
2007-12-27 12:21:00,1.99035,1.99045,1.99015,1.9903,236800000.0
2007-12-27 12:22:00,1.99035,1.99035,1.9901,1.9901,287799999.0
2007-12-27 12:23:00,1.99005,1.99015,1.98995,1.99005,238600000.0
2007-12-27 12:24:00,1.99,1.99005,1.9897,1.9899,219300000.0
2007-12-27 12:25:00,1.98985,1.9899,1.9896,1.98975,420700000.0
2007-12-27 12:26:00,1.9898,1.9902,1.9897,1.9899,256600000.0
2007-12-27 12:27:00,1.9899,1.9907,1.9899,1.9902,231900000.0
2007-12-27 12:28:00,1.99015,1.99025,1.99005,1.99005,282200000.0
2007-12-27 12:29:00,1.9902,1.99025,1.98965,1.98965,223800000.0
2007-12-27 12:30:00,1.9897,1.9897,1.98955,1.98955,347200000.0
2007-12-27 12:31:00,1.9896,1.9896,1.9892,1.9892,234800000.0
2007-12-27 12:32:00,1.9892,1.9894,1.98905,1.98905,204600002.0
2007-12-27 12:33:00,1.98905,1.98915,1.98895,1.98905,296500000.0
2007-12-27 12:34:00,1.98905,1.98905,1.98845,1.98845,295200000.0
2007-12-27 12:35:00,1.98845,1.98865,1.9883,1.98865,399000001.0
2007-12-27 12:36:00,1.98865,1.98925,1.98855,1.9892,389200000.0
2007-12-27 12:37:00,1.9892,1.98935,1.98895,1.98935,144400000.0
2007-12-27 12:38:00,1.98935,1.98965,1.989,1.98955,329999999.0
2007-12-27 12:39:00,1.98955,1.98965,1.9895,1.98965,157600000.0
2007-12-27 12:40:00,1.98965,1.99015,1.98965,1.98995,324899998.0
2007-12-27 12:41:00,1.98995,1.99,1.9899,1.98995,120500000.0
2007-12-27 12:42:00,1.99,1.99015,1.98995,1.99015,265100003.0
2007-12-27 12:43:00,1.99015,1.99025,1.99,1.99025,136000000.0
2007-12-27 12:44:00,1.99025,1.99035,1.9901,1.99015,179200000.0
2007-12-27 12:45:00,1.99015,1.99035,1.99,1.99025,429800001.0
2007-12-27 12:46:00,1.99025,1.99055,1.9901,1.99015,730600002.0
2007-12-27 12:47:00,1.9901,1.99015,1.99,1.99,729099998.0
2007-12-27 12:48:00,1.99,1.9901,1.98985,1.98985,291700000.0
2007-12-27 12:49:00,1.98985,1.99005,1.9898,1.9898,154000000.0
2007-12-27 12:50:00,1.98985,1.9899,1.9898,1.98985,357400000.0
2007-12-27 12:51:00,1.98985,1.98995,1.9898,1.98985,258600000.0
2007-12-27 12:52:00,1.98985,1.99025,1.98985,1.9901,267200000.0
2007-12-27 12:53:00,1.99015,1.99045,1.9901,1.99025,247699996.0
2007-12-27 12:54:00,1.99025,1.99025,1.9899,1.99015,290400001.0
2007-12-27 12:55:00,1.9902,1.99025,1.98985,1.98985,107200000.0
2007-12-27 12:56:00,1.98985,1.99005,1.9896,1.98975,218600000.0
2007-12-27 12:57:00,1.98975,1.98995,1.9896,1.98975,201200000.0
2007-12-27 12:58:00,1.98975,1.98985,1.9897,1.98985,135200000.0
2007-12-27 12:59:00,1.98985,1.99035,1.98985,1.98995,411599998.0
2007-12-27 13:00:00,1.98995,1.9902,1.9896,1.9902,655500002.0
2007-12-27 13:01:00,1.9902,1.99035,1.9896,1.9897,417000005.0
2007-12-27 13:02:00,1.9897,1.98985,1.9895,1.9898,245600001.0
2007-12-27 13:03:00,1.9898,1.98985,1.98955,1.98955,103800000.0
2007-12-27 13:04:00,1.98955,1.98965,1.9895,1.98955,145600000.0
2007-12-27 13:05:00,1.98955,1.98955,1.98915,1.9894,489200000.0
2007-12-27 13:06:00,1.9893,1.98955,1.98915,1.98925,459400002.0
2007-12-27 13:07:00,1.98925,1.98955,1.98925,1.9894,220000000.0
2007-12-27 13:08:00,1.9894,1.98945,1.98905,1.9892,519100000.0
2007-12-27 13:09:00,1.9892,1.98955,1.989,1.98955,218700000.0
2007-12-27 13:10:00,1.98955,1.98965,1.9894,1.9894,96800000.0
2007-12-27 13:11:00,1.98935,1.98945,1.98905,1.98915,305100001.0
2007-12-27 13:12:00,1.9891,1.98915,1.98895,1.9891,250400000.0
2007-12-27 13:13:00,1.9891,1.98915,1.98905,1.98915,104800000.0
2007-12-27 13:14:00,1.98915,1.98925,1.98875,1.9891,346299997.0
2007-12-27 13:15:00,1.9891,1.98915,1.989,1.98915,197400000.0
2007-12-27 13:16:00,1.98915,1.9892,1.98905,1.98915,85500000.0
2007-12-27 13:17:00,1.98915,1.98915,1.9884,1.98855,180700000.0
2007-12-27 13:18:00,1.98855,1.98875,1.98835,1.98835,177800000.0
2007-12-27 13:19:00,1.98835,1.98845,1.98835,1.9884,484299991.0
2007-12-27 13:20:00,1.9884,1.9885,1.9884,1.9885,87000000.0
2007-12-27 13:21:00,1.9885,1.9885,1.9882,1.9882,44200000.0
2007-12-27 13:22:00,1.9882,1.9882,1.988,1.98815,549699996.0
2007-12-27 13:23:00,1.98815,1.98815,1.9879,1.9879,331400004.0
2007-12-27 13:24:00,1.9879,1.98805,1.98765,1.98795,413599998.0
2007-12-27 13:25:00,1.98795,1.98815,1.9878,1.98795,804299998.0
2007-12-27 13:26:00,1.98795,1.98825,1.98785,1.98805,449700002.0
2007-12-27 13:27:00,1.98805,1.9882,1.98795,1.98815,187200000.0
2007-12-27 13:28:00,1.98815,1.98815,1.9881,1.98815,117000000.0
2007-12-27 13:29:00,1.98815,1.9882,1.9881,1.9882,99100000.0
2007-12-27 13:30:00,1.98815,1.98825,1.9881,1.98825,209300000.0
2007-12-27 13:31:00,1.98825,1.98865,1.98825,1.98835,260800000.0
2007-12-27 13:32:00,1.98835,1.98845,1.98835,1.98835,170000000.0
2007-12-27 13:33:00,1.9884,1.9888,1.9884,1.9888,109800000.0
2007-12-27 13:34:00,1.9888,1.98945,1.98875,1.98885,725300002.0
2007-12-27 13:35:00,1.9888,1.9889,1.98855,1.9888,391500000.0
2007-12-27 13:36:00,1.98885,1.98885,1.9886,1.98875,213899999.0
2007-12-27 13:37:00,1.9887,1.98875,1.98835,1.98835,350500001.0
2007-12-27 13:38:00,1.98835,1.98855,1.9883,1.98845,198100000.0
2007-12-27 13:39:00,1.98845,1.9885,1.98825,1.98825,271700000.0
2007-12-27 13:40:00,1.98825,1.98835,1.98815,1.9882,142100000.0
2007-12-27 13:41:00,1.9882,1.98825,1.98795,1.98805,312500000.0
2007-12-27 13:42:00,1.98805,1.9882,1.98805,1.9881,88400000.0
2007-12-27 13:43:00,1.9881,1.9882,1.988,1.9881,263300000.0
2007-12-27 13:44:00,1.9881,1.9882,1.988,1.988,94000000.0
2007-12-27 13:45:00,1.988,1.988,1.98695,1.9871,443100000.0
2007-12-27 13:46:00,1.9871,1.98715,1.9871,1.9871,143900000.0
2007-12-27 13:47:00,1.9871,1.9873,1.98705,1.9871,157650000.0
2007-12-27 13:48:00,1.9871,1.9874,1.9871,1.9873,309250000.0
2007-12-27 13:49:00,1.9873,1.9884,1.98725,1.98805,458500000.0
2007-12-27 13:50:00,1.98805,1.98815,1.988,1.98815,292500001.0
2007-12-27 13:51:00,1.9881,1.9882,1.98805,1.98805,109600000.0
2007-12-27 13:52:00,1.98805,1.9886,1.98805,1.98825,432899998.0
2007-12-27 13:53:00,1.9882,1.9884,1.9882,1.98825,70000000.0
2007-12-27 13:54:00,1.9882,1.9885,1.98805,1.9884,279200003.0
2007-12-27 13:55:00,1.9884,1.98885,1.9884,1.98885,310800000.0
2007-12-27 13:56:00,1.98885,1.98885,1.9882,1.98855,707299999.0
2007-12-27 13:57:00,1.9885,1.98885,1.9885,1.9886,425299999.0
2007-12-27 13:58:00,1.98865,1.98885,1.9886,1.9887,204800000.0
2007-12-27 13:59:00,1.9887,1.98895,1.9884,1.98865,736200000.0
2007-12-27 14:00:00,1.98865,1.98865,1.9884,1.98845,303200000.0
2007-12-27 14:01:00,1.98845,1.98855,1.98835,1.98845,218200000.0
2007-12-27 14:02:00,1.98835,1.98845,1.98825,1.98825,211899999.0
2007-12-27 14:03:00,1.98825,1.9885,1.9882,1.98825,246300000.0
2007-12-27 14:04:00,1.98825,1.98855,1.9882,1.98855,295100000.0
2007-12-27 14:05:00,1.98855,1.98865,1.98855,1.98855,132500000.0
2007-12-27 14:06:00,1.98855,1.9886,1.9885,1.98855,141200000.0
2007-12-27 14:07:00,1.98855,1.9888,1.98855,1.9887,72400000.0
2007-12-27 14:08:00,1.98865,1.9889,1.98865,1.9888,180000000.0
2007-12-27 14:09:00,1.9888,1.98885,1.98875,1.98885,125000000.0
2007-12-27 14:10:00,1.98885,1.98895,1.98865,1.98865,377899998.0
2007-12-27 14:11:00,1.9887,1.9892,1.98865,1.98915,219500000.0
2007-12-27 14:12:00,1.98915,1.98925,1.9888,1.98915,386700002.0
2007-12-27 14:13:00,1.98915,1.98945,1.9891,1.98945,233400000.0
2007-12-27 14:14:00,1.98935,1.98955,1.9892,1.98955,384700001.0
2007-12-27 14:15:00,1.98955,1.98975,1.98945,1.98965,208000000.0
2007-12-27 14:16:00,1.98965,1.98965,1.98955,1.98955,164600000.0
2007-12-27 14:17:00,1.98955,1.98965,1.9892,1.98955,268300000.0
2007-12-27 14:18:00,1.98955,1.9896,1.98935,1.9896,219800000.0
2007-12-27 14:19:00,1.9896,1.9897,1.98955,1.9897,86200000.0
2007-12-27 14:20:00,1.98975,1.98975,1.98955,1.9896,146100000.0
2007-12-27 14:21:00,1.9896,1.99115,1.9896,1.9909,391500000.0
2007-12-27 14:22:00,1.9909,1.9916,1.9909,1.99155,438900003.0
2007-12-27 14:23:00,1.9916,1.99175,1.99125,1.9915,553800001.0
2007-12-27 14:24:00,1.9917,1.99225,1.9916,1.9921,401050000.0
2007-12-27 14:25:00,1.99205,1.9921,1.9915,1.99155,311259999.0
2007-12-27 14:26:00,1.99155,1.99165,1.99155,1.99165,141600000.0
2007-12-27 14:27:00,1.99165,1.99205,1.9916,1.99185,257899999.0
2007-12-27 14:28:00,1.9919,1.99205,1.99175,1.99185,268800000.0
2007-12-27 14:29:00,1.99185,1.99185,1.9916,1.99165,282200001.0
2007-12-27 14:30:00,1.9917,1.9917,1.9915,1.99155,457599998.0
2007-12-27 14:31:00,1.99155,1.99165,1.99115,1.99115,412100000.0
2007-12-27 14:32:00,1.99125,1.99125,1.991,1.99115,240800002.0
2007-12-27 14:33:00,1.99115,1.99115,1.99085,1.99085,233400000.0
2007-12-27 14:34:00,1.99085,1.99095,1.9906,1.99085,152100000.0
2007-12-27 14:35:00,1.99085,1.99095,1.9908,1.9909,232200000.0
2007-12-27 14:36:00,1.9909,1.99095,1.99075,1.99085,121600000.0
2007-12-27 14:37:00,1.99085,1.991,1.99075,1.9909,114500000.0
2007-12-27 14:38:00,1.9909,1.991,1.99085,1.9909,88600000.0
2007-12-27 14:39:00,1.99085,1.991,1.99035,1.99055,192299998.0
2007-12-27 14:40:00,1.9906,1.99085,1.99045,1.9908,335500001.0
2007-12-27 14:41:00,1.9908,1.99085,1.99075,1.99075,92000000.0
2007-12-27 14:42:00,1.99075,1.99075,1.99065,1.99065,85400000.0
2007-12-27 14:43:00,1.99065,1.99095,1.99055,1.99085,163900000.0
2007-12-27 14:44:00,1.99085,1.99085,1.9907,1.99085,230200000.0
2007-12-27 14:45:00,1.99085,1.99085,1.99045,1.9906,445999999.0
2007-12-27 14:46:00,1.9906,1.9906,1.99055,1.9906,42500000.0
2007-12-27 14:47:00,1.9906,1.9907,1.99055,1.99065,139500000.0
2007-12-27 14:48:00,1.99065,1.99065,1.99055,1.9906,43300000.0
2007-12-27 14:49:00,1.9906,1.99065,1.99045,1.9906,129000000.0
2007-12-27 14:50:00,1.9906,1.9908,1.9906,1.9908,110400000.0
2007-12-27 14:51:00,1.9908,1.9908,1.9905,1.99055,271500000.0
2007-12-27 14:52:00,1.99055,1.99065,1.99055,1.99055,92300000.0
2007-12-27 14:53:00,1.99055,1.99055,1.9903,1.99055,273300001.0
2007-12-27 14:54:00,1.99055,1.99065,1.99045,1.99045,119800000.0
2007-12-27 14:55:00,1.99045,1.99065,1.99045,1.99065,133000000.0
2007-12-27 14:56:00,1.99065,1.99065,1.99045,1.99055,292900000.0
2007-12-27 14:57:00,1.9905,1.9906,1.99045,1.99045,397400000.0
2007-12-27 14:58:00,1.9905,1.9907,1.9905,1.9906,458800000.0
2007-12-27 14:59:00,1.9906,1.99115,1.9906,1.991,382599999.0
2007-12-27 15:00:00,1.99105,1.99125,1.99035,1.9906,328300000.0
2007-12-27 15:01:00,1.9906,1.99105,1.9906,1.99085,260600001.0
2007-12-27 15:02:00,1.9908,1.99085,1.9907,1.9907,560799998.0
2007-12-27 15:03:00,1.99075,1.99105,1.9907,1.99085,244200001.0
2007-12-27 15:04:00,1.99085,1.99085,1.9908,1.99085,69200000.0
2007-12-27 15:05:00,1.99085,1.99085,1.9906,1.99065,223300000.0
2007-12-27 15:06:00,1.99065,1.99115,1.99065,1.99115,354799999.0
2007-12-27 15:07:00,1.99105,1.99125,1.9909,1.991,571400001.0
2007-12-27 15:08:00,1.99105,1.99105,1.9907,1.99085,400500000.0
2007-12-27 15:09:00,1.99085,1.99105,1.99065,1.99085,237500000.0
2007-12-27 15:10:00,1.99085,1.99145,1.99085,1.9911,317000000.0
2007-12-27 15:11:00,1.9911,1.99115,1.99085,1.99115,511300001.0
2007-12-27 15:12:00,1.99115,1.99125,1.991,1.9911,283700002.0
2007-12-27 15:13:00,1.9911,1.99125,1.99085,1.99095,240200000.0
2007-12-27 15:14:00,1.99095,1.9917,1.99075,1.9917,627800000.0
2007-12-27 15:15:00,1.9917,1.99175,1.99145,1.9917,175300000.0
2007-12-27 15:16:00,1.9917,1.99175,1.9916,1.9917,387700003.0
2007-12-27 15:17:00,1.99165,1.99175,1.9916,1.9917,217900002.0
2007-12-27 15:18:00,1.9917,1.99175,1.99165,1.99165,227700000.0
2007-12-27 15:19:00,1.9917,1.9919,1.99165,1.9919,189300000.0
2007-12-27 15:20:00,1.9919,1.99195,1.99175,1.99175,179200000.0
2007-12-27 15:21:00,1.99175,1.99205,1.99165,1.99205,285400000.0
2007-12-27 15:22:00,1.99205,1.9922,1.9919,1.9921,686100003.0
2007-12-27 15:23:00,1.99215,1.993,1.992,1.9929,369600000.0
2007-12-27 15:24:00,1.9928,1.9933,1.9928,1.99305,539800000.0
2007-12-27 15:25:00,1.99305,1.99315,1.99295,1.99305,359400000.0
2007-12-27 15:26:00,1.9931,1.99325,1.99295,1.99305,541600001.0
2007-12-27 15:27:00,1.99305,1.99305,1.99285,1.99295,259600000.0
2007-12-27 15:28:00,1.99295,1.99295,1.99265,1.9927,307900000.0
2007-12-27 15:29:00,1.99275,1.99285,1.99255,1.9926,300500000.0
2007-12-27 15:30:00,1.99255,1.99355,1.99245,1.99355,284000000.0
2007-12-27 15:31:00,1.99355,1.99365,1.99335,1.99365,346500000.0
2007-12-27 15:32:00,1.99365,1.9938,1.99345,1.9935,890700002.0
2007-12-27 15:33:00,1.99345,1.9938,1.99335,1.99355,588200000.0
2007-12-27 15:34:00,1.99355,1.9944,1.9935,1.99395,965000001.0
2007-12-27 15:35:00,1.99395,1.9946,1.99395,1.9943,500250001.0
2007-12-27 15:36:00,1.9943,1.99475,1.99415,1.99435,744970000.0
2007-12-27 15:37:00,1.99435,1.9948,1.9943,1.9947,873199997.0
2007-12-27 15:38:00,1.9948,1.9948,1.99435,1.99445,637700000.0
2007-12-27 15:39:00,1.99445,1.99495,1.99435,1.99465,625700002.0
2007-12-27 15:40:00,1.99465,1.9948,1.99445,1.99455,427300001.0
2007-12-27 15:41:00,1.99465,1.99485,1.99445,1.9946,303000000.0
2007-12-27 15:42:00,1.99455,1.9949,1.99445,1.99445,586299999.0
2007-12-27 15:43:00,1.99445,1.99455,1.9941,1.99415,443999999.0
2007-12-27 15:44:00,1.99415,1.9944,1.9941,1.9943,264600000.0
2007-12-27 15:45:00,1.9943,1.9947,1.9943,1.99445,523800000.0
2007-12-27 15:46:00,1.99445,1.9956,1.9944,1.9953,445550000.0
2007-12-27 15:47:00,1.9953,1.99535,1.99465,1.99465,632000000.0
2007-12-27 15:48:00,1.9946,1.99515,1.99455,1.99495,362999998.0
2007-12-27 15:49:00,1.99495,1.99515,1.99445,1.99455,136500000.0
2007-12-27 15:50:00,1.99455,1.99465,1.9944,1.99455,254500000.0
2007-12-27 15:51:00,1.99455,1.9948,1.99455,1.9947,149200000.0
2007-12-27 15:52:00,1.9947,1.9949,1.9946,1.99475,139000000.0
2007-12-27 15:53:00,1.99475,1.9949,1.99455,1.9947,128150000.0
2007-12-27 15:54:00,1.9947,1.9947,1.9945,1.99455,159800000.0
2007-12-27 15:55:00,1.99455,1.9957,1.99455,1.9957,219650000.0
2007-12-27 15:56:00,1.9957,1.9959,1.9955,1.9955,296100000.0
2007-12-27 15:57:00,1.9955,1.99555,1.99525,1.99545,377249999.0
2007-12-27 15:58:00,1.9955,1.9956,1.9947,1.99475,175800000.0
2007-12-27 15:59:00,1.99475,1.99485,1.9945,1.9946,228100000.0
2007-12-27 16:00:00,1.9946,1.99525,1.9946,1.99465,489699999.0
2007-12-27 16:01:00,1.99465,1.9948,1.9945,1.9946,329700000.0
2007-12-27 16:02:00,1.9946,1.9946,1.99365,1.99385,452500000.0
2007-12-27 16:03:00,1.99385,1.9944,1.9938,1.9943,196100000.0
2007-12-27 16:04:00,1.99435,1.9944,1.9941,1.99415,381099999.0
2007-12-27 16:05:00,1.9942,1.99425,1.99405,1.99405,542100001.0
2007-12-27 16:06:00,1.99405,1.99405,1.9933,1.9935,442600000.0
2007-12-27 16:07:00,1.9935,1.99375,1.9931,1.99375,667700001.0
2007-12-27 16:08:00,1.9938,1.99405,1.9933,1.9933,791299998.0
2007-12-27 16:09:00,1.9933,1.9933,1.9925,1.9928,592399996.0
2007-12-27 16:10:00,1.9928,1.9934,1.9927,1.9933,117800000.0
2007-12-27 16:11:00,1.9933,1.9933,1.99275,1.9929,175600000.0
2007-12-27 16:12:00,1.9929,1.993,1.9928,1.9928,416600000.0
2007-12-27 16:13:00,1.9928,1.99345,1.99275,1.99325,372600000.0
2007-12-27 16:14:00,1.9933,1.9934,1.99275,1.99295,679699999.0
2007-12-27 16:15:00,1.99295,1.99315,1.99285,1.99285,351300000.0
2007-12-27 16:16:00,1.99285,1.993,1.9928,1.993,561200000.0
2007-12-27 16:17:00,1.993,1.99325,1.99285,1.99315,201600000.0
2007-12-27 16:18:00,1.99315,1.99315,1.9925,1.99265,345600001.0
2007-12-27 16:19:00,1.99265,1.99275,1.9923,1.9924,290500000.0
2007-12-27 16:20:00,1.9924,1.9925,1.99225,1.99235,575700004.0
2007-12-27 16:21:00,1.99235,1.99235,1.9916,1.9919,286700000.0
2007-12-27 16:22:00,1.9919,1.99215,1.99175,1.99205,265600000.0
2007-12-27 16:23:00,1.9921,1.99245,1.9921,1.99235,143200000.0
2007-12-27 16:24:00,1.99235,1.9928,1.99235,1.99255,189900000.0
2007-12-27 16:25:00,1.9925,1.99295,1.9925,1.9927,257300000.0
2007-12-27 16:26:00,1.99275,1.99315,1.9927,1.99305,289600000.0
2007-12-27 16:27:00,1.99305,1.99345,1.99305,1.99335,411199999.0
2007-12-27 16:28:00,1.99335,1.99345,1.9932,1.99345,212800000.0
2007-12-27 16:29:00,1.99345,1.9935,1.9933,1.9935,256000000.0
2007-12-27 16:30:00,1.9935,1.99355,1.99335,1.99345,381400000.0
2007-12-27 16:31:00,1.99345,1.99345,1.99295,1.9931,199700000.0
2007-12-27 16:32:00,1.99305,1.99325,1.993,1.9932,550199997.0
2007-12-27 16:33:00,1.9932,1.99325,1.993,1.993,231100000.0
2007-12-27 16:34:00,1.993,1.99315,1.993,1.99305,209200000.0
2007-12-27 16:35:00,1.99305,1.99305,1.9923,1.99245,348700002.0
2007-12-27 16:36:00,1.99245,1.99255,1.99235,1.9925,420625000.0
2007-12-27 16:37:00,1.9925,1.99275,1.9925,1.9926,545085002.0
2007-12-27 16:38:00,1.9926,1.9927,1.9926,1.9926,173200000.0
2007-12-27 16:39:00,1.9926,1.99275,1.9925,1.9926,119100000.0
2007-12-27 16:40:00,1.9926,1.99275,1.9924,1.99265,133900000.0
2007-12-27 16:41:00,1.99265,1.99265,1.9925,1.9925,68999999.0
2007-12-27 16:42:00,1.9925,1.99255,1.9921,1.9925,417000000.0
2007-12-27 16:43:00,1.9925,1.99255,1.9923,1.9925,177200000.0
2007-12-27 16:44:00,1.9925,1.99265,1.9924,1.99245,151400000.0
2007-12-27 16:45:00,1.99245,1.99255,1.9923,1.99245,233500000.0
2007-12-27 16:46:00,1.99245,1.9927,1.9923,1.99265,429499997.0
2007-12-27 16:47:00,1.99265,1.99275,1.9924,1.9924,159500000.0
2007-12-27 16:48:00,1.9924,1.9924,1.9923,1.9923,167900000.0
2007-12-27 16:49:00,1.9923,1.9924,1.9923,1.9924,221700000.0
2007-12-27 16:50:00,1.9924,1.99265,1.99235,1.99265,158600000.0
2007-12-27 16:51:00,1.99265,1.99265,1.99225,1.9923,141800000.0
2007-12-27 16:52:00,1.9923,1.9923,1.99205,1.99215,161000000.0
2007-12-27 16:53:00,1.9921,1.99225,1.992,1.9922,227000000.0
2007-12-27 16:54:00,1.9922,1.9923,1.99205,1.99225,237300003.0
2007-12-27 16:55:00,1.99225,1.99245,1.9921,1.9924,91700000.0
2007-12-27 16:56:00,1.99235,1.9924,1.99225,1.99235,134900000.0
2007-12-27 16:57:00,1.99235,1.9924,1.9922,1.9922,233500002.0
2007-12-27 16:58:00,1.99225,1.99225,1.99185,1.9919,174300000.0
2007-12-27 16:59:00,1.9919,1.9919,1.99105,1.9911,544800000.0
2007-12-27 17:00:00,1.9911,1.9913,1.99055,1.99105,562999999.0
2007-12-27 17:01:00,1.99105,1.99125,1.99055,1.99075,242100000.0
2007-12-27 17:02:00,1.99075,1.99075,1.99055,1.9906,294800000.0
2007-12-27 17:03:00,1.9906,1.9908,1.99055,1.99055,78300000.0
2007-12-27 17:04:00,1.99055,1.9911,1.99045,1.9911,419700001.0
2007-12-27 17:05:00,1.9911,1.9912,1.99005,1.99005,227600000.0
2007-12-27 17:06:00,1.99005,1.9905,1.99,1.99035,194300000.0
2007-12-27 17:07:00,1.99035,1.991,1.99035,1.9907,247100000.0
2007-12-27 17:08:00,1.9907,1.9909,1.99065,1.9908,61500000.0
2007-12-27 17:09:00,1.9908,1.99085,1.9907,1.9908,101400000.0
2007-12-27 17:10:00,1.99085,1.991,1.9905,1.99075,203199998.0
2007-12-27 17:11:00,1.9907,1.99115,1.9907,1.99105,136900000.0
2007-12-27 17:12:00,1.99105,1.99125,1.99105,1.9911,87000000.0
2007-12-27 17:13:00,1.9911,1.99135,1.9909,1.991,305300000.0
2007-12-27 17:14:00,1.991,1.991,1.99075,1.99095,183124999.0
2007-12-27 17:15:00,1.99095,1.9911,1.99095,1.99105,120000000.0
2007-12-27 17:16:00,1.99105,1.99115,1.99105,1.99105,64200000.0
2007-12-27 17:17:00,1.99105,1.99115,1.99095,1.9911,72300000.0
2007-12-27 17:18:00,1.9911,1.9912,1.99095,1.9912,181700000.0
2007-12-27 17:19:00,1.9912,1.9912,1.99095,1.99095,212600000.0
2007-12-27 17:20:00,1.99095,1.99125,1.99085,1.99105,159000000.0
2007-12-27 17:21:00,1.991,1.9911,1.9907,1.99075,238600000.0
2007-12-27 17:22:00,1.99075,1.99075,1.9904,1.9904,186300000.0
2007-12-27 17:23:00,1.99045,1.9905,1.9903,1.99035,225300000.0
2007-12-27 17:24:00,1.99035,1.99035,1.99005,1.9902,276600000.0
2007-12-27 17:25:00,1.9902,1.99045,1.9902,1.99035,113100000.0
2007-12-27 17:26:00,1.99035,1.99035,1.99005,1.99005,125400000.0
2007-12-27 17:27:00,1.99,1.99,1.989,1.9891,283500000.0
2007-12-27 17:28:00,1.9891,1.98975,1.989,1.98975,137900500.0
2007-12-27 17:29:00,1.98975,1.98975,1.98945,1.98945,69000000.0
2007-12-27 17:30:00,1.98945,1.99005,1.98945,1.99,326000000.0
2007-12-27 17:31:00,1.98995,1.9902,1.98985,1.98985,162000000.0
2007-12-27 17:32:00,1.98985,1.98995,1.9891,1.9891,216900000.0
2007-12-27 17:33:00,1.9891,1.9891,1.98875,1.98885,318700000.0
2007-12-27 17:34:00,1.9889,1.9893,1.9888,1.98905,190400000.0
2007-12-27 17:35:00,1.98905,1.98925,1.98885,1.98895,273900000.0
2007-12-27 17:36:00,1.9889,1.98905,1.98865,1.98865,287900000.0
2007-12-27 17:37:00,1.98865,1.9887,1.98815,1.9885,318800000.0
2007-12-27 17:38:00,1.9885,1.9887,1.98835,1.98835,301500000.0
2007-12-27 17:39:00,1.98835,1.9887,1.9883,1.98865,284700000.0
2007-12-27 17:40:00,1.98865,1.98875,1.9884,1.98845,392712501.0
2007-12-27 17:41:00,1.98845,1.98855,1.9884,1.98855,162500000.0
2007-12-27 17:42:00,1.9886,1.9886,1.98835,1.98845,80100000.0
2007-12-27 17:43:00,1.98845,1.9885,1.98825,1.98835,67300000.0
2007-12-27 17:44:00,1.98835,1.98845,1.98835,1.98835,95600000.0
2007-12-27 17:45:00,1.98835,1.98845,1.98835,1.98835,66800000.0
2007-12-27 17:46:00,1.98835,1.98835,1.98795,1.988,118600000.0
2007-12-27 17:47:00,1.988,1.98815,1.988,1.98805,131700000.0
2007-12-27 17:48:00,1.9881,1.98815,1.98795,1.98805,104600000.0
2007-12-27 17:49:00,1.98805,1.9881,1.988,1.98805,38700000.0
2007-12-27 17:50:00,1.9881,1.98825,1.98805,1.9882,252300000.0
2007-12-27 17:51:00,1.9882,1.98835,1.9882,1.9883,448000000.0
2007-12-27 17:52:00,1.98825,1.9883,1.98795,1.988,247200000.0
2007-12-27 17:53:00,1.988,1.98825,1.988,1.98805,208600000.0
2007-12-27 17:54:00,1.9881,1.98845,1.988,1.98845,122600000.0
2007-12-27 17:55:00,1.9884,1.98855,1.98825,1.9884,144500000.0
2007-12-27 17:56:00,1.9884,1.9884,1.9881,1.98815,70500000.0
2007-12-27 17:57:00,1.98815,1.98845,1.988,1.98845,94300000.0
2007-12-27 17:58:00,1.98845,1.98875,1.9883,1.9887,481800000.0
2007-12-27 17:59:00,1.9887,1.9887,1.98815,1.9884,453899997.0
2007-12-27 18:00:00,1.9884,1.9885,1.9882,1.9882,431700000.0
2007-12-27 18:01:00,1.9882,1.98825,1.9881,1.98825,408100000.0
2007-12-27 18:02:00,1.98825,1.9883,1.98815,1.98825,142100000.0
2007-12-27 18:03:00,1.98825,1.98855,1.9882,1.9885,45200000.0
2007-12-27 18:04:00,1.9885,1.9886,1.9884,1.98855,144400000.0
2007-12-27 18:05:00,1.9886,1.98875,1.98845,1.98865,116900000.0
2007-12-27 18:06:00,1.98865,1.98935,1.9886,1.9891,219200000.0
2007-12-27 18:07:00,1.9891,1.98975,1.9891,1.9897,189850000.0
2007-12-27 18:08:00,1.9897,1.98985,1.98945,1.9898,66000000.0
2007-12-27 18:09:00,1.9898,1.9898,1.98945,1.98955,232300000.0
2007-12-27 18:10:00,1.98955,1.99005,1.98955,1.9896,475099999.0
2007-12-27 18:11:00,1.9896,1.98985,1.9895,1.9898,176400000.0
2007-12-27 18:12:00,1.9898,1.99025,1.98975,1.9901,315800000.0
2007-12-27 18:13:00,1.9901,1.99015,1.99005,1.99015,300700000.0
2007-12-27 18:14:00,1.9901,1.99015,1.99,1.9901,345500002.0
2007-12-27 18:15:00,1.9901,1.9908,1.99005,1.9908,444800001.0
2007-12-27 18:16:00,1.9908,1.9916,1.9908,1.99125,603100000.0
2007-12-27 18:17:00,1.9913,1.99135,1.9908,1.99135,240400002.0
2007-12-27 18:18:00,1.99135,1.9921,1.9912,1.9918,217500003.0
2007-12-27 18:19:00,1.9918,1.9921,1.9915,1.9921,891400006.0
2007-12-27 18:20:00,1.99205,1.9923,1.99175,1.9918,972999999.0
2007-12-27 18:21:00,1.9918,1.9919,1.9914,1.99145,668400001.0
2007-12-27 18:22:00,1.99145,1.99155,1.99105,1.99125,585600001.0
2007-12-27 18:23:00,1.99125,1.99135,1.99095,1.9911,892299998.0
2007-12-27 18:24:00,1.9911,1.99145,1.99105,1.9912,160900000.0
2007-12-27 18:25:00,1.9912,1.9913,1.99105,1.9913,143800000.0
2007-12-27 18:26:00,1.9913,1.9913,1.99025,1.99045,286500001.0
2007-12-27 18:27:00,1.9904,1.9907,1.9902,1.9906,511900003.0
2007-12-27 18:28:00,1.99045,1.9905,1.99025,1.99025,310100000.0
2007-12-27 18:29:00,1.9903,1.9903,1.99005,1.99015,543499998.0
2007-12-27 18:30:00,1.99015,1.99015,1.98945,1.9897,647299999.0
2007-12-27 18:31:00,1.98965,1.9898,1.98915,1.98925,760400001.0
2007-12-27 18:32:00,1.9893,1.9894,1.9892,1.9892,454700000.0
2007-12-27 18:33:00,1.9892,1.98975,1.9892,1.9896,339200000.0
2007-12-27 18:34:00,1.98955,1.9897,1.98925,1.9893,559900000.0
2007-12-27 18:35:00,1.9893,1.9895,1.9893,1.9893,303599999.0
2007-12-27 18:36:00,1.9893,1.9893,1.989,1.9891,201000000.0
2007-12-27 18:37:00,1.9891,1.98955,1.989,1.9895,213300000.0
2007-12-27 18:38:00,1.9895,1.98955,1.98915,1.9893,425500000.0
2007-12-27 18:39:00,1.9893,1.9895,1.9892,1.98925,426600005.0
2007-12-27 18:40:00,1.98925,1.98955,1.98925,1.98945,446200000.0
2007-12-27 18:41:00,1.98945,1.9896,1.98945,1.9895,218800000.0
2007-12-27 18:42:00,1.9895,1.9896,1.98945,1.98945,274900000.0
2007-12-27 18:43:00,1.9895,1.9902,1.98945,1.99,612200001.0
2007-12-27 18:44:00,1.98995,1.9901,1.98995,1.9901,216400000.0
2007-12-27 18:45:00,1.9901,1.9901,1.98995,1.99005,111300000.0
2007-12-27 18:46:00,1.99,1.9903,1.99,1.9903,153800000.0
2007-12-27 18:47:00,1.9903,1.9906,1.9902,1.9905,371500000.0
2007-12-27 18:48:00,1.9905,1.9905,1.99035,1.99035,270100000.0
2007-12-27 18:49:00,1.9904,1.9906,1.99035,1.9906,289300000.0
2007-12-27 18:50:00,1.9906,1.9906,1.99035,1.9904,263900000.0
2007-12-27 18:51:00,1.99045,1.9905,1.9903,1.9903,264900000.0
2007-12-27 18:52:00,1.9903,1.9903,1.99005,1.9901,331699999.0
2007-12-27 18:53:00,1.9901,1.9906,1.98995,1.98995,430200000.0
2007-12-27 18:54:00,1.98995,1.9902,1.98995,1.99015,293800000.0
2007-12-27 18:55:00,1.99015,1.99015,1.9901,1.99015,183300000.0
2007-12-27 18:56:00,1.99015,1.9907,1.9901,1.9903,458599998.0
2007-12-27 18:57:00,1.9903,1.99055,1.9902,1.99055,307700003.0
2007-12-27 18:58:00,1.99055,1.9906,1.9905,1.99055,80900000.0
2007-12-27 18:59:00,1.99055,1.99055,1.99055,1.99055,28800000.0
2007-12-27 19:00:00,1.99055,1.99075,1.99055,1.9907,187000000.0
2007-12-27 19:01:00,1.99065,1.99165,1.9906,1.9916,264900000.0
2007-12-27 19:02:00,1.9916,1.99245,1.99145,1.99245,349200000.0
2007-12-27 19:03:00,1.9924,1.99375,1.9924,1.99375,348000000.0
2007-12-27 19:04:00,1.99375,1.99395,1.9932,1.9937,547599998.0
2007-12-27 19:05:00,1.9937,1.9941,1.9936,1.99385,414000000.0
2007-12-27 19:06:00,1.99385,1.9942,1.9938,1.99385,338900000.0
2007-12-27 19:07:00,1.99385,1.99385,1.9931,1.99315,353900000.0
2007-12-27 19:08:00,1.99315,1.9935,1.993,1.9933,747899998.0
2007-12-27 19:09:00,1.9933,1.9937,1.9933,1.9936,633499995.0
2007-12-27 19:10:00,1.9936,1.9936,1.99255,1.99255,325500000.0
2007-12-27 19:11:00,1.9927,1.99275,1.9922,1.99225,465400000.0
2007-12-27 19:12:00,1.99225,1.9923,1.9922,1.9922,207200000.0
2007-12-27 19:13:00,1.9922,1.9924,1.99205,1.99225,336300000.0
2007-12-27 19:14:00,1.99225,1.9924,1.99225,1.9923,119300000.0
2007-12-27 19:15:00,1.9923,1.9923,1.992,1.992,177400000.0
2007-12-27 19:16:00,1.992,1.992,1.9914,1.99145,430600001.0
2007-12-27 19:17:00,1.9914,1.9916,1.99135,1.9916,298700000.0
2007-12-27 19:18:00,1.9915,1.9916,1.9913,1.9914,498499995.0
2007-12-27 19:19:00,1.9914,1.9922,1.9914,1.9922,89155000.0
2007-12-27 19:20:00,1.9922,1.9924,1.9922,1.9924,127625000.0
2007-12-27 19:21:00,1.9924,1.9924,1.9922,1.9924,141800000.0
2007-12-27 19:22:00,1.9924,1.9925,1.9924,1.9925,51065000.0
2007-12-27 19:23:00,1.9925,1.9926,1.9924,1.9925,76590000.0
2007-12-27 19:24:00,1.9925,1.9926,1.9925,1.9925,29900000.0
2007-12-27 19:25:00,1.9925,1.9925,1.99245,1.99245,108300000.0
2007-12-27 19:26:00,1.9925,1.9925,1.9925,1.9925,14900000.0
2007-12-27 19:27:00,1.9925,1.9926,1.99245,1.9926,4755000.0
2007-12-27 19:28:00,1.9926,1.9928,1.9925,1.9925,11335000.0
2007-12-27 19:29:00,1.9925,1.99395,1.9925,1.9939,30460000.0
2007-12-27 19:30:00,1.9939,1.9939,1.9937,1.9938,74635000.0
2007-12-27 19:31:00,1.9938,1.9945,1.99375,1.9945,110365000.0
2007-12-27 19:32:00,1.9945,1.9948,1.99445,1.99465,154790000.0
2007-12-27 19:33:00,1.99465,1.99475,1.9946,1.99465,47270000.0
2007-12-27 19:34:00,1.99465,1.9948,1.99445,1.99465,68730000.0
2007-12-27 19:35:00,1.99465,1.99465,1.9945,1.99455,15875000.0
2007-12-27 19:36:00,1.99455,1.9946,1.9943,1.9944,171035000.0
2007-12-27 19:37:00,1.9944,1.9945,1.99435,1.9944,263300000.0
2007-12-27 19:38:00,1.99435,1.9945,1.99435,1.9944,220000000.0
2007-12-27 19:39:00,1.9944,1.9945,1.9944,1.9945,81000000.0
2007-12-27 19:40:00,1.9945,1.9947,1.9945,1.99455,72700000.0
2007-12-27 19:41:00,1.99455,1.9948,1.99455,1.9948,65500000.0
2007-12-27 19:42:00,1.9948,1.995,1.99475,1.99495,296100000.0
2007-12-27 19:43:00,1.99495,1.99525,1.9948,1.99505,340899999.0
2007-12-27 19:44:00,1.99505,1.99505,1.9946,1.9947,294400000.0
2007-12-27 19:45:00,1.9947,1.99475,1.9946,1.9947,172500000.0
2007-12-27 19:46:00,1.99475,1.99475,1.99455,1.99465,141300000.0
2007-12-27 19:47:00,1.99465,1.9948,1.9946,1.9948,265000000.0
2007-12-27 19:48:00,1.9948,1.9948,1.99445,1.99465,174100000.0
2007-12-27 19:49:00,1.9946,1.9947,1.99455,1.9947,114000000.0
2007-12-27 19:50:00,1.9947,1.99475,1.9945,1.9947,123300000.0
2007-12-27 19:51:00,1.9947,1.9947,1.9945,1.9946,136300000.0
2007-12-27 19:52:00,1.9946,1.99465,1.99455,1.9946,67800000.0
2007-12-27 19:53:00,1.9946,1.99525,1.9946,1.9952,285600000.0
2007-12-27 19:54:00,1.9952,1.9953,1.99505,1.99515,369900000.0
2007-12-27 19:55:00,1.99515,1.9952,1.99505,1.99505,150900000.0
2007-12-27 19:56:00,1.99505,1.9952,1.995,1.9952,187200000.0
2007-12-27 19:57:00,1.99515,1.99525,1.99505,1.99515,179099999.0
2007-12-27 19:58:00,1.99515,1.9953,1.99505,1.99505,231500000.0
2007-12-27 19:59:00,1.9951,1.99515,1.99475,1.99475,239300000.0
2007-12-27 20:00:00,1.9948,1.99505,1.99455,1.9948,274400000.0
2007-12-27 20:01:00,1.9948,1.99495,1.9947,1.9949,150700001.0
2007-12-27 20:02:00,1.99485,1.995,1.99455,1.99455,329399999.0
2007-12-27 20:03:00,1.99455,1.99465,1.9942,1.9944,235199999.0
2007-12-27 20:04:00,1.9944,1.9947,1.9939,1.99395,461099998.0
2007-12-27 20:05:00,1.994,1.9949,1.99385,1.9948,476699997.0
2007-12-27 20:06:00,1.9948,1.9948,1.9944,1.9945,112500000.0
2007-12-27 20:07:00,1.9945,1.9946,1.994,1.99405,148400000.0
2007-12-27 20:08:00,1.9941,1.9943,1.994,1.9943,394500000.0
2007-12-27 20:09:00,1.9943,1.99435,1.9942,1.99435,68200000.0
2007-12-27 20:10:00,1.99435,1.99435,1.9941,1.9943,85300000.0
2007-12-27 20:11:00,1.9943,1.9944,1.9941,1.9942,120500000.0
2007-12-27 20:12:00,1.9942,1.9944,1.99415,1.9943,169000000.0
2007-12-27 20:13:00,1.9943,1.99455,1.9943,1.9944,172300000.0
2007-12-27 20:14:00,1.9944,1.9945,1.99425,1.9943,50000000.0
2007-12-27 20:15:00,1.9943,1.99545,1.9942,1.9953,217300000.0
2007-12-27 20:16:00,1.9953,1.9954,1.9953,1.9954,50000000.0
2007-12-27 20:17:00,1.9954,1.9955,1.99525,1.9954,138200000.0
2007-12-27 20:18:00,1.9954,1.9954,1.99505,1.9951,336800002.0
2007-12-27 20:19:00,1.99505,1.9951,1.99505,1.9951,36300000.0
2007-12-27 20:20:00,1.9951,1.9951,1.99505,1.99505,61200000.0
2007-12-27 20:21:00,1.99505,1.99535,1.995,1.99505,110400000.0
2007-12-27 20:22:00,1.99505,1.99515,1.99485,1.99505,82400000.0
2007-12-27 20:23:00,1.995,1.9953,1.995,1.9952,203400000.0
2007-12-27 20:24:00,1.99525,1.99525,1.9952,1.99525,46800000.0
2007-12-27 20:25:00,1.99525,1.99525,1.99515,1.9952,88300000.0
2007-12-27 20:26:00,1.99515,1.99545,1.99515,1.9954,382000000.0
2007-12-27 20:27:00,1.99535,1.9956,1.99525,1.9955,224800000.0
2007-12-27 20:28:00,1.9955,1.99555,1.99525,1.99545,206400000.0
2007-12-27 20:29:00,1.99545,1.99565,1.99545,1.9955,208600000.0
2007-12-27 20:30:00,1.9955,1.99565,1.9955,1.99555,89900000.0
2007-12-27 20:31:00,1.99555,1.9956,1.99545,1.9956,108000000.0
2007-12-27 20:32:00,1.99555,1.99555,1.99545,1.9955,176100000.0
2007-12-27 20:33:00,1.9955,1.99565,1.9955,1.9956,49400000.0
2007-12-27 20:34:00,1.99565,1.9957,1.9956,1.9957,4600000.0
2007-12-27 20:35:00,1.9957,1.9957,1.9957,1.9957,21600000.0
2007-12-27 20:36:00,1.9957,1.9957,1.99565,1.99565,5500000.0
2007-12-27 20:37:00,1.99565,1.9959,1.99565,1.9957,72800000.0
2007-12-27 20:38:00,1.9957,1.9959,1.99555,1.99555,218400000.0
2007-12-27 20:39:00,1.9956,1.9959,1.9956,1.9958,115500000.0
2007-12-27 20:40:00,1.9958,1.9958,1.99575,1.9958,107800000.0
2007-12-27 20:41:00,1.9958,1.996,1.99575,1.9958,101800000.0
2007-12-27 20:42:00,1.9958,1.9959,1.9958,1.9958,91000000.0
2007-12-27 20:43:00,1.9958,1.9958,1.99575,1.99575,251500000.0
2007-12-27 20:44:00,1.99575,1.9959,1.99575,1.9958,59500000.0
2007-12-27 20:45:00,1.99575,1.9959,1.99575,1.9958,21200000.0
2007-12-27 20:46:00,1.9958,1.9959,1.9958,1.9959,107300000.0
2007-12-27 20:47:00,1.9959,1.9959,1.9957,1.9958,117500000.0
2007-12-27 20:48:00,1.9958,1.9959,1.9957,1.9958,105200000.0
2007-12-27 20:49:00,1.9959,1.9962,1.99575,1.9961,170500000.0
2007-12-27 20:50:00,1.996,1.9961,1.99565,1.9958,212000000.0
2007-12-27 20:51:00,1.9958,1.9959,1.9956,1.99565,159900000.0
2007-12-27 20:52:00,1.99565,1.9957,1.9956,1.99565,141100000.0
2007-12-27 20:53:00,1.9957,1.9958,1.9956,1.9957,207899999.0
2007-12-27 20:54:00,1.9957,1.9958,1.99535,1.99535,292800000.0
2007-12-27 20:55:00,1.9954,1.9955,1.99535,1.9954,136100000.0
2007-12-27 20:56:00,1.9954,1.9955,1.99535,1.9955,39200000.0
2007-12-27 20:57:00,1.9955,1.9956,1.99545,1.99555,269500000.0
2007-12-27 20:58:00,1.99555,1.9956,1.99545,1.9955,96800000.0
2007-12-27 20:59:00,1.9955,1.9956,1.99545,1.9956,85700000.0
2007-12-27 21:00:00,1.9956,1.9957,1.9956,1.9957,45200000.0
2007-12-27 21:01:00,1.9957,1.9958,1.99565,1.99565,155800000.0
2007-12-27 21:02:00,1.9957,1.9958,1.9953,1.99565,290600000.0
2007-12-27 21:03:00,1.99565,1.99575,1.99565,1.9957,139500000.0
2007-12-27 21:04:00,1.9957,1.9961,1.99555,1.99605,267000001.0
2007-12-27 21:05:00,1.996,1.99635,1.99595,1.99625,270700000.0
2007-12-27 21:06:00,1.9962,1.9966,1.99615,1.99625,333600000.0
2007-12-27 21:07:00,1.9963,1.9963,1.9962,1.99625,59900000.0
2007-12-27 21:08:00,1.99625,1.9963,1.99615,1.9962,213700000.0
2007-12-27 21:09:00,1.9962,1.9962,1.9957,1.99595,322600000.0
2007-12-27 21:10:00,1.99595,1.9961,1.9958,1.996,114500000.0
2007-12-27 21:11:00,1.996,1.996,1.9959,1.9959,31800000.0
2007-12-27 21:12:00,1.9959,1.9959,1.9957,1.9958,139700000.0
2007-12-27 21:13:00,1.99575,1.9959,1.99575,1.9959,33400000.0
2007-12-27 21:14:00,1.9959,1.9959,1.99565,1.99575,209600000.0
2007-12-27 21:15:00,1.99575,1.9958,1.9953,1.99535,153800000.0
2007-12-27 21:16:00,1.9954,1.9955,1.9952,1.99525,195000000.0
2007-12-27 21:17:00,1.99525,1.9954,1.9952,1.9954,135800000.0
2007-12-27 21:18:00,1.9954,1.9954,1.9953,1.99535,38000000.0
2007-12-27 21:19:00,1.99535,1.9954,1.9953,1.9953,21300000.0
2007-12-27 21:20:00,1.9953,1.9953,1.9952,1.9952,56600000.0
2007-12-27 21:21:00,1.99525,1.99525,1.99515,1.99515,53000000.0
2007-12-27 21:22:00,1.9952,1.9953,1.9951,1.99525,189500007.0
2007-12-27 21:23:00,1.99525,1.9954,1.99515,1.9952,89000000.0
2007-12-27 21:24:00,1.99515,1.99535,1.99515,1.9952,200799998.0
2007-12-27 21:25:00,1.9952,1.9956,1.9951,1.9956,243699999.0
2007-12-27 21:26:00,1.9956,1.99575,1.9954,1.9954,438000000.0
2007-12-27 21:27:00,1.9954,1.9956,1.99535,1.9955,399400000.0
2007-12-27 21:28:00,1.9955,1.9955,1.9954,1.9954,49700000.0
2007-12-27 21:29:00,1.9954,1.9954,1.9954,1.9954,18500000.0
2007-12-27 21:30:00,1.9953,1.9956,1.9953,1.9955,43800000.0
2007-12-27 21:31:00,1.9955,1.9956,1.9954,1.99545,86300000.0
2007-12-27 21:32:00,1.9955,1.9956,1.9954,1.9956,102600000.0
2007-12-27 21:33:00,1.9955,1.9957,1.99545,1.9957,56800000.0
2007-12-27 21:34:00,1.9957,1.9958,1.9955,1.99555,89300000.0
2007-12-27 21:35:00,1.99555,1.99555,1.9955,1.99555,34700000.0
2007-12-27 21:36:00,1.9955,1.9957,1.9955,1.99565,62900000.0
2007-12-27 21:37:00,1.99565,1.9957,1.9956,1.99565,111100000.0
2007-12-27 21:38:00,1.99565,1.99565,1.9954,1.9956,102700000.0
2007-12-27 21:39:00,1.9956,1.9956,1.99555,1.99555,65700000.0
2007-12-27 21:40:00,1.99555,1.9956,1.99555,1.9956,108800000.0
2007-12-27 21:41:00,1.9956,1.9957,1.9956,1.9957,126700000.0
2007-12-27 21:42:00,1.9957,1.9958,1.99565,1.9957,80000000.0
2007-12-27 21:43:00,1.9957,1.9957,1.9955,1.9955,101900000.0
2007-12-27 21:44:00,1.99555,1.99585,1.99555,1.99575,93700000.0
2007-12-27 21:45:00,1.99575,1.99605,1.99565,1.99595,235499998.0
2007-12-27 21:46:00,1.99595,1.99615,1.99595,1.99605,144600000.0
2007-12-27 21:47:00,1.9961,1.9961,1.99565,1.99605,103200000.0
2007-12-27 21:48:00,1.99605,1.99605,1.9959,1.99605,166000000.0
2007-12-27 21:49:00,1.99605,1.99605,1.99605,1.99605,21000000.0
2007-12-27 21:50:00,1.99605,1.99625,1.996,1.99605,111800000.0
2007-12-27 21:51:00,1.99605,1.99605,1.99595,1.99595,52500000.0
2007-12-27 21:52:00,1.99595,1.996,1.99595,1.996,12000000.0
2007-12-27 21:53:00,1.996,1.996,1.99595,1.99595,12900000.0
2007-12-27 21:54:00,1.996,1.996,1.99575,1.9958,176100000.0
2007-12-27 21:55:00,1.99575,1.9961,1.9957,1.9959,380400001.0
2007-12-27 21:56:00,1.99595,1.9961,1.9959,1.9961,177800000.0
2007-12-27 21:57:00,1.9961,1.9961,1.99595,1.99595,82700000.0
2007-12-27 21:58:00,1.9959,1.9959,1.9956,1.9958,165400000.0
2007-12-27 21:59:00,1.9958,1.996,1.99545,1.9956,336300000.0
2007-12-27 22:00:00,1.9956,1.996,1.9956,1.99585,233800000.0
2007-12-27 22:01:00,1.9959,1.9959,1.99565,1.99565,142200000.0
2007-12-27 22:02:00,1.99565,1.9959,1.99565,1.9957,96300000.0
2007-12-27 22:03:00,1.9957,1.99575,1.9956,1.9957,66800000.0
2007-12-27 22:04:00,1.9957,1.9957,1.9953,1.9954,239799999.0
2007-12-27 22:05:00,1.9954,1.99585,1.99525,1.9958,312399998.0
2007-12-27 22:06:00,1.99575,1.9958,1.99575,1.99575,60900000.0
2007-12-27 22:07:00,1.99575,1.99575,1.99515,1.99515,90500000.0
2007-12-27 22:08:00,1.99515,1.9953,1.99515,1.9952,145599999.0
2007-12-27 22:09:00,1.9952,1.9953,1.9951,1.99515,251100001.0
2007-12-27 22:10:00,1.9951,1.9954,1.9951,1.9954,324500000.0
2007-12-27 22:11:00,1.9954,1.9954,1.9954,1.9954,1800000.0
2007-12-27 22:12:00,1.9954,1.9954,1.9951,1.99515,42200000.0
2007-12-27 22:13:00,1.99515,1.9952,1.995,1.995,101600000.0
2007-12-27 22:14:00,1.995,1.995,1.9947,1.9947,229600000.0
2007-12-27 22:15:00,1.9947,1.9948,1.9947,1.9948,60100000.0
2007-12-27 22:16:00,1.9948,1.9948,1.9947,1.9947,60999999.0
2007-12-27 22:17:00,1.9947,1.99505,1.9947,1.99505,132699998.0
2007-12-27 22:18:00,1.99505,1.9953,1.995,1.9953,205499999.0
2007-12-27 22:19:00,1.9953,1.9953,1.9951,1.99525,239500001.0
2007-12-27 22:20:00,1.99525,1.9953,1.99525,1.99525,13900000.0
2007-12-27 22:21:00,1.99525,1.9954,1.99525,1.99535,103500000.0
2007-12-27 22:22:00,1.99535,1.99565,1.9953,1.9955,180400000.0
2007-12-27 22:23:00,1.9955,1.9958,1.9955,1.99565,92500000.0
2007-12-27 22:24:00,1.9957,1.9961,1.9957,1.9961,99500000.0
2007-12-27 22:25:00,1.9961,1.9961,1.99565,1.99565,27100000.0
2007-12-27 22:26:00,1.99565,1.99565,1.99565,1.99565,7000000.0
2007-12-27 22:27:00,1.99565,1.99565,1.9955,1.9955,73800000.0
2007-12-27 22:28:00,1.9955,1.99555,1.99535,1.9954,272500000.0
2007-12-27 22:29:00,1.9954,1.9954,1.99535,1.9954,75700000.0
2007-12-27 22:30:00,1.9954,1.9954,1.9953,1.9953,68500000.0
2007-12-27 22:31:00,1.9953,1.9953,1.9952,1.9953,121900000.0
2007-12-27 22:32:00,1.9953,1.9953,1.9953,1.9953,72700000.0
2007-12-27 22:33:00,1.9953,1.9954,1.9953,1.9954,59100000.0
2007-12-27 22:34:00,1.9954,1.9954,1.99535,1.99535,2800000.0
2007-12-27 22:35:00,1.99545,1.9957,1.99545,1.99555,50200000.0
2007-12-27 22:36:00,1.99555,1.9959,1.99555,1.9959,104400000.0
2007-12-27 22:37:00,1.9959,1.9959,1.99555,1.9957,257300000.0
2007-12-27 22:38:00,1.9957,1.9957,1.9956,1.99565,94000000.0
2007-12-27 22:39:00,1.99565,1.99565,1.99545,1.9955,141100000.0
2007-12-27 22:40:00,1.9955,1.9955,1.9954,1.99545,108900000.0
2007-12-27 22:41:00,1.99545,1.99545,1.9953,1.9953,120700000.0
2007-12-27 22:42:00,1.9953,1.9953,1.99525,1.99525,42900000.0
2007-12-27 22:43:00,1.99525,1.99525,1.9948,1.9948,99500000.0
2007-12-27 22:44:00,1.9948,1.9949,1.9948,1.99485,62600000.0
2007-12-27 22:45:00,1.99485,1.9949,1.9947,1.9948,143800000.0
2007-12-27 22:46:00,1.9948,1.9949,1.9944,1.99445,226399997.0
2007-12-27 22:47:00,1.99445,1.9946,1.99435,1.9944,81100000.0
2007-12-27 22:48:00,1.9944,1.9946,1.9944,1.9946,141000000.0
2007-12-27 22:49:00,1.9946,1.9947,1.9945,1.9946,123399998.0
2007-12-27 22:50:00,1.99445,1.9945,1.99445,1.9945,177500000.0
2007-12-27 22:51:00,1.9945,1.9945,1.99425,1.99435,241500000.0
2007-12-27 22:52:00,1.9944,1.9944,1.99435,1.99435,27000000.0
2007-12-27 22:53:00,1.99435,1.99475,1.99425,1.9946,261100000.0
2007-12-27 22:54:00,1.9946,1.9946,1.99445,1.99455,83100000.0
2007-12-27 22:55:00,1.99455,1.99455,1.99445,1.9945,35900000.0
2007-12-27 22:56:00,1.99445,1.9945,1.99435,1.9945,54600000.0
2007-12-27 22:57:00,1.9945,1.9945,1.99435,1.9945,61650000.0
2007-12-27 22:58:00,1.99445,1.9945,1.99445,1.9945,41000000.0
2007-12-27 22:59:00,1.9945,1.9945,1.99435,1.9945,80100000.0
2007-12-27 23:00:00,1.99445,1.9945,1.9944,1.9944,64200000.0
2007-12-27 23:01:00,1.9944,1.9944,1.9943,1.9943,62100000.0
2007-12-27 23:02:00,1.99435,1.99435,1.9943,1.9943,30500000.0
2007-12-27 23:03:00,1.99435,1.9944,1.99435,1.9944,22400000.0
2007-12-27 23:04:00,1.9944,1.9944,1.99435,1.99435,18500000.0
2007-12-27 23:05:00,1.9944,1.9945,1.9944,1.99445,38500000.0
2007-12-27 23:06:00,1.9945,1.9945,1.99445,1.99445,3100000.0
2007-12-27 23:07:00,1.99445,1.99495,1.99445,1.99455,45900000.0
2007-12-27 23:08:00,1.99455,1.9946,1.9945,1.9946,29900000.0
2007-12-27 23:09:00,1.9946,1.9946,1.99455,1.99455,7800000.0
2007-12-27 23:10:00,1.99455,1.99475,1.9945,1.99455,87999999.0
2007-12-27 23:11:00,1.99465,1.99475,1.99465,1.99475,14800000.0
2007-12-27 23:12:00,1.99475,1.9948,1.9947,1.9947,96800000.0
2007-12-27 23:13:00,1.9947,1.995,1.9947,1.99485,25500000.0
2007-12-27 23:14:00,1.99485,1.99485,1.99485,1.99485,1500000.0
2007-12-27 23:15:00,1.99485,1.99485,1.9948,1.99485,32900000.0
2007-12-27 23:16:00,1.99485,1.99485,1.99485,1.99485,1500000.0
2007-12-27 23:17:00,1.99485,1.99505,1.99475,1.995,74400000.0
2007-12-27 23:18:00,1.995,1.995,1.99495,1.995,5100000.0
2007-12-27 23:19:00,1.99495,1.9951,1.99495,1.9951,8800000.0
2007-12-27 23:20:00,1.9951,1.9951,1.9951,1.9951,2700000.0
2007-12-27 23:21:00,1.9951,1.9951,1.9951,1.9951,4500000.0
2007-12-27 23:22:00,1.9951,1.99535,1.9951,1.99515,102799999.0
2007-12-27 23:23:00,1.9951,1.9957,1.9951,1.9957,170700003.0
2007-12-27 23:24:00,1.9957,1.9957,1.99525,1.99525,79600000.0
2007-12-27 23:25:00,1.9955,1.9956,1.9955,1.9956,52800000.0
2007-12-27 23:26:00,1.9956,1.99575,1.99495,1.99545,177000000.0
2007-12-27 23:27:00,1.9953,1.99545,1.9953,1.9953,33900000.0
2007-12-27 23:28:00,1.99545,1.9956,1.9953,1.9953,88700000.0
2007-12-27 23:29:00,1.99545,1.99545,1.99545,1.99545,1000000.0
2007-12-27 23:30:00,1.99524,1.99548,1.99524,1.99535,14500000.0
2007-12-27 23:31:00,1.99545,1.99545,1.9954,1.9954,4900000.0
2007-12-27 23:32:00,1.99545,1.9955,1.99545,1.9955,14800000.0
2007-12-27 23:33:00,1.9955,1.9957,1.9955,1.99555,32900000.0
2007-12-27 23:34:00,1.9956,1.9956,1.9956,1.9956,9600000.0
2007-12-27 23:35:00,1.99555,1.99565,1.99555,1.99565,7300000.0
2007-12-27 23:36:00,1.99555,1.99555,1.99555,1.99555,1000000.0
2007-12-27 23:37:00,1.99555,1.99555,1.99555,1.99555,2300000.0
2007-12-27 23:38:00,1.9956,1.99565,1.99555,1.99565,17100000.0
2007-12-27 23:39:00,1.9956,1.99565,1.9956,1.9956,11800000.0
2007-12-27 23:40:00,1.9956,1.9956,1.99555,1.99555,3700000.0
2007-12-27 23:41:00,1.9952,1.99548,1.99513,1.99529,13900000.0
2007-12-27 23:42:00,1.99555,1.99555,1.99555,1.99555,2800000.0
2007-12-27 23:43:00,1.99555,1.9956,1.9955,1.9956,17300000.0
2007-12-27 23:44:00,1.9956,1.9956,1.99555,1.9956,6200000.0
2007-12-27 23:45:00,1.9956,1.9958,1.9956,1.9958,13800000.0
2007-12-27 23:46:00,1.9955,1.9958,1.99535,1.9954,43200000.0
2007-12-27 23:47:00,1.9954,1.99545,1.99535,1.9954,48300000.0
2007-12-27 23:48:00,1.9954,1.99545,1.99525,1.99525,11000000.0
2007-12-27 23:49:00,1.99525,1.99525,1.9951,1.99515,24400000.0
2007-12-27 23:50:00,1.99515,1.99585,1.99515,1.99515,49000000.0
2007-12-27 23:51:00,1.99515,1.99515,1.99515,1.99515,500000.0
2007-12-27 23:52:00,1.99515,1.99515,1.9951,1.99515,29400000.0
2007-12-27 23:53:00,1.99515,1.99525,1.99515,1.99525,27700000.0
2007-12-27 23:54:00,1.99525,1.9957,1.99525,1.9957,20900000.0
2007-12-27 23:55:00,1.99565,1.99575,1.99555,1.99555,28400000.0
2007-12-27 23:56:00,1.99555,1.99555,1.99555,1.99555,2500000.0
2007-12-27 23:57:00,1.9954,1.99565,1.9954,1.99555,69000000.0
2007-12-27 23:58:00,1.9959,1.99595,1.9958,1.99595,38900000.0
2007-12-27 23:59:00,1.99595,1.99595,1.99585,1.9959,19300000.0
2007-12-28 00:00:00,1.9957,1.9957,1.9955,1.9956,85000000.0
2007-12-28 00:01:00,1.9956,1.9956,1.9954,1.9954,261600000.0
2007-12-28 00:02:00,1.99541,1.99541,1.99499,1.99499,2400000.0
2007-12-28 00:03:00,1.9954,1.9957,1.9954,1.9957,168200000.0
2007-12-28 00:04:00,1.9957,1.9957,1.99565,1.99565,169800000.0
2007-12-28 00:05:00,1.99565,1.9957,1.9954,1.9955,325700000.0
2007-12-28 00:06:00,1.9955,1.99575,1.9955,1.9957,188000000.0
2007-12-28 00:07:00,1.99575,1.9959,1.9956,1.9959,312300000.0
2007-12-28 00:08:00,1.9959,1.9959,1.9954,1.9957,200700000.0
2007-12-28 00:09:00,1.9957,1.9959,1.9957,1.9958,237200000.0
2007-12-28 00:10:00,1.9958,1.9958,1.9953,1.9955,383300000.0
2007-12-28 00:11:00,1.9955,1.9956,1.9955,1.9956,85600000.0
2007-12-28 00:12:00,1.9955,1.9955,1.9955,1.9955,36000000.0
2007-12-28 00:13:00,1.9955,1.9957,1.9953,1.9956,378299995.0
2007-12-28 00:14:00,1.9956,1.9956,1.9953,1.9955,571299997.0
2007-12-28 00:15:00,1.9955,1.9955,1.9955,1.9955,48000000.0
2007-12-28 00:16:00,1.9953,1.9957,1.9953,1.9957,329400000.0
2007-12-28 00:17:00,1.9957,1.9957,1.9957,1.9957,6600000.0
2007-12-28 00:18:00,1.9957,1.9957,1.9957,1.9957,1200000.0
2007-12-28 00:19:00,1.9957,1.99575,1.9956,1.9956,213099997.0
2007-12-28 00:20:00,1.99565,1.99565,1.99565,1.99565,500000.0
2007-12-28 00:21:00,1.99565,1.99565,1.9955,1.99565,13000000.0
2007-12-28 00:22:00,1.99535,1.9956,1.99524,1.99541,48100000.0
2007-12-28 00:23:00,1.99565,1.99565,1.99555,1.99555,16800000.0
2007-12-28 00:24:00,1.99555,1.99555,1.99545,1.99555,16400000.0
2007-12-28 00:25:00,1.99555,1.99555,1.9952,1.9952,34600000.0
2007-12-28 00:26:00,1.99535,1.99545,1.9952,1.99545,67100000.0
2007-12-28 00:27:00,1.99545,1.99545,1.99545,1.99545,4200000.0
2007-12-28 00:28:00,1.99545,1.99545,1.99545,1.99545,8000000.0
2007-12-28 00:29:00,1.99531,1.99534,1.99531,1.99534,1600000.0
2007-12-28 00:30:00,1.99545,1.99545,1.99525,1.99525,42000000.0
2007-12-28 00:31:00,1.99525,1.99525,1.99515,1.99515,42000000.0
2007-12-28 00:32:00,1.99515,1.99515,1.99515,1.99515,14000000.0
2007-12-28 00:33:00,1.99515,1.99525,1.99515,1.99525,56800000.0
2007-12-28 00:34:00,1.99525,1.99545,1.99505,1.99505,28400000.0
2007-12-28 00:35:00,1.99505,1.9951,1.99505,1.9951,42200000.0
2007-12-28 00:36:00,1.9951,1.9952,1.9951,1.9952,27200000.0
2007-12-28 00:37:00,1.9952,1.9952,1.99505,1.9952,44500000.0
2007-12-28 00:38:00,1.9952,1.9952,1.99515,1.99515,10800000.0
2007-12-28 00:39:00,1.9952,1.9952,1.9952,1.9952,7200000.0
2007-12-28 00:40:00,1.9952,1.9952,1.9952,1.9952,12800000.0
2007-12-28 00:41:00,1.9952,1.9952,1.99515,1.99515,4000000.0
2007-12-28 00:42:00,1.99515,1.99515,1.99515,1.99515,2400000.0
2007-12-28 00:43:00,1.9951,1.99515,1.9951,1.99515,12800000.0
2007-12-28 00:44:00,1.99515,1.99515,1.99505,1.99505,13600000.0
2007-12-28 00:45:00,1.9951,1.9951,1.9951,1.9951,12800000.0
2007-12-28 00:46:00,1.9951,1.9951,1.99505,1.9951,26400000.0
2007-12-28 00:47:00,1.9951,1.9951,1.99505,1.99505,12400000.0
2007-12-28 00:48:00,1.99505,1.9951,1.99505,1.99505,8000000.0
2007-12-28 00:49:00,1.995,1.995,1.99495,1.99495,8400000.0
2007-12-28 00:50:00,1.99495,1.995,1.99495,1.995,37600000.0
2007-12-28 00:51:00,1.99495,1.99495,1.99495,1.99495,3600000.0
2007-12-28 00:52:00,1.995,1.995,1.99495,1.99495,14000000.0
2007-12-28 00:53:00,1.99495,1.995,1.99495,1.995,11200000.0
2007-12-28 00:54:00,1.995,1.995,1.99495,1.995,63900000.0
2007-12-28 00:55:00,1.995,1.995,1.995,1.995,17600000.0
2007-12-28 00:56:00,1.995,1.995,1.995,1.995,11200000.0
2007-12-28 00:57:00,1.995,1.995,1.99495,1.995,11100000.0
2007-12-28 00:58:00,1.995,1.995,1.995,1.995,19200000.0
2007-12-28 00:59:00,1.995,1.995,1.99495,1.995,34400000.0
2007-12-28 01:00:00,1.9951,1.9951,1.99495,1.99495,36400000.0
2007-12-28 01:01:00,1.99495,1.995,1.99485,1.995,148100000.0
2007-12-28 01:02:00,1.995,1.995,1.99495,1.99495,41700000.0
2007-12-28 01:03:00,1.995,1.995,1.99475,1.99475,61400000.0
2007-12-28 01:04:00,1.99475,1.99475,1.9945,1.9945,28400000.0
2007-12-28 01:05:00,1.9945,1.9945,1.9945,1.9945,8000000.0
2007-12-28 01:06:00,1.9945,1.9945,1.9945,1.9945,4800000.0
2007-12-28 01:07:00,1.9945,1.9945,1.9945,1.9945,9600000.0
2007-12-28 01:08:00,1.9945,1.995,1.9945,1.995,50400000.0
2007-12-28 01:09:00,1.995,1.995,1.995,1.995,4800000.0
2007-12-28 01:10:00,1.99495,1.995,1.99495,1.995,14500000.0
2007-12-28 01:11:00,1.99495,1.9953,1.99495,1.9951,26200000.0
2007-12-28 01:12:00,1.9953,1.9953,1.995,1.9953,59900000.0
2007-12-28 01:13:00,1.9953,1.9953,1.9952,1.9952,4800000.0
2007-12-28 01:14:00,1.9952,1.9952,1.9952,1.9952,3200000.0
2007-12-28 01:15:00,1.9953,1.9953,1.9953,1.9953,800000.0
2007-12-28 01:16:00,1.9953,1.9953,1.9953,1.9953,2400000.0
2007-12-28 01:17:00,1.9954,1.99545,1.9953,1.9953,39000000.0
2007-12-28 01:18:00,1.9953,1.99555,1.9953,1.99545,75800000.0
2007-12-28 01:19:00,1.99545,1.99545,1.99545,1.99545,6000000.0
2007-12-28 01:20:00,1.99545,1.99545,1.99545,1.99545,4000000.0
2007-12-28 01:21:00,1.9954,1.9954,1.9954,1.9954,9300000.0
2007-12-28 01:22:00,1.9954,1.9954,1.9954,1.9954,7200000.0
2007-12-28 01:23:00,1.9954,1.9954,1.9953,1.9953,28400000.0
2007-12-28 01:24:00,1.9953,1.99545,1.9953,1.99545,31200000.0
2007-12-28 01:25:00,1.99545,1.9955,1.9954,1.9955,2500000.0
2007-12-28 01:26:00,1.9955,1.9955,1.99525,1.99525,11000000.0
2007-12-28 01:27:00,1.99525,1.9955,1.9947,1.99525,61300000.0
2007-12-28 01:28:00,1.99525,1.99535,1.99495,1.9951,112000000.0
2007-12-28 01:29:00,1.9951,1.99525,1.99495,1.995,102400000.0
2007-12-28 01:30:00,1.995,1.9953,1.995,1.9953,156900000.0
2007-12-28 01:31:00,1.9953,1.99535,1.99525,1.99535,23100000.0
2007-12-28 01:32:00,1.99535,1.99535,1.9951,1.9951,49600000.0
2007-12-28 01:33:00,1.9951,1.99535,1.9951,1.99535,8400000.0
2007-12-28 01:34:00,1.9955,1.9955,1.99515,1.99515,147900000.0
2007-12-28 01:35:00,1.9952,1.9952,1.99515,1.9952,85800000.0
2007-12-28 01:36:00,1.9952,1.9952,1.995,1.9952,73100000.0
2007-12-28 01:37:00,1.9951,1.9952,1.9951,1.9952,33700000.0
2007-12-28 01:38:00,1.99495,1.9954,1.99495,1.9954,166300000.0
2007-12-28 01:39:00,1.9954,1.99555,1.9949,1.995,264700000.0
2007-12-28 01:40:00,1.995,1.995,1.99495,1.995,82700000.0
2007-12-28 01:41:00,1.995,1.99525,1.99495,1.99525,88400000.0
2007-12-28 01:42:00,1.99525,1.99525,1.995,1.995,195800000.0
2007-12-28 01:43:00,1.995,1.9951,1.99495,1.995,242600000.0
2007-12-28 01:44:00,1.995,1.995,1.99495,1.995,125400000.0
2007-12-28 01:45:00,1.995,1.995,1.99495,1.995,25800000.0
2007-12-28 01:46:00,1.995,1.9952,1.995,1.9952,21900000.0
2007-12-28 01:47:00,1.99486,1.99498,1.99469,1.99478,32100000.0
2007-12-28 01:48:00,1.995,1.995,1.995,1.995,2100000.0
2007-12-28 01:49:00,1.995,1.995,1.995,1.995,6400000.0
2007-12-28 01:50:00,1.995,1.9952,1.995,1.9952,12500000.0
2007-12-28 01:51:00,1.9951,1.99525,1.9948,1.99505,108700000.0
2007-12-28 01:52:00,1.99505,1.9953,1.995,1.9953,47900001.0
2007-12-28 01:53:00,1.9953,1.9953,1.9948,1.99515,333500000.0
2007-12-28 01:54:00,1.99515,1.99515,1.9945,1.9946,95600000.0
2007-12-28 01:55:00,1.9947,1.99515,1.9945,1.99485,269100000.0
2007-12-28 01:56:00,1.9949,1.9949,1.9946,1.9946,83200002.0
2007-12-28 01:57:00,1.9946,1.9948,1.9945,1.9946,213900001.0
2007-12-28 01:58:00,1.9946,1.9946,1.9946,1.9946,17600000.0
2007-12-28 01:59:00,1.99451,1.99461,1.99419,1.9944,36600000.0
2007-12-28 02:00:00,1.99443,1.99449,1.99419,1.99449,40700000.0
2007-12-28 02:01:00,1.9948,1.9948,1.99475,1.99475,85800000.0
2007-12-28 02:02:00,1.9948,1.9953,1.9948,1.9952,180200000.0
2007-12-28 02:03:00,1.9952,1.9958,1.9952,1.9956,96100000.0
2007-12-28 02:04:00,1.9956,1.9956,1.9954,1.9955,64700000.0
2007-12-28 02:05:00,1.9954,1.9961,1.9953,1.99545,149700000.0
2007-12-28 02:06:00,1.99535,1.99535,1.99505,1.99505,115000000.0
2007-12-28 02:07:00,1.9951,1.9957,1.9951,1.9957,150500000.0
2007-12-28 02:08:00,1.9957,1.9958,1.99555,1.9956,129600000.0
2007-12-28 02:09:00,1.9957,1.9959,1.9955,1.9958,136600000.0
2007-12-28 02:10:00,1.9958,1.99585,1.9955,1.99555,154900001.0
2007-12-28 02:11:00,1.9955,1.9955,1.99545,1.99545,75600000.0
2007-12-28 02:12:00,1.9955,1.9955,1.9955,1.9955,67500000.0
2007-12-28 02:13:00,1.9955,1.9955,1.9955,1.9955,7300000.0
2007-12-28 02:14:00,1.9955,1.99595,1.99545,1.99575,60800000.0
2007-12-28 02:15:00,1.9958,1.99625,1.9955,1.9958,322100000.0
2007-12-28 02:16:00,1.996,1.996,1.996,1.996,14000000.0
2007-12-28 02:17:00,1.996,1.996,1.9958,1.99585,82600000.0
2007-12-28 02:18:00,1.99585,1.99595,1.9958,1.9959,115700000.0
2007-12-28 02:19:00,1.9958,1.996,1.99575,1.996,64300000.0
2007-12-28 02:20:00,1.996,1.996,1.9958,1.9959,163700000.0
2007-12-28 02:21:00,1.99595,1.996,1.9958,1.996,46200000.0
2007-12-28 02:22:00,1.996,1.9963,1.9959,1.9962,82500000.0
2007-12-28 02:23:00,1.9962,1.9963,1.9961,1.9961,3300000.0
2007-12-28 02:24:00,1.9961,1.99625,1.996,1.99625,35100000.0
2007-12-28 02:25:00,1.9962,1.99625,1.9962,1.9962,44800000.0
2007-12-28 02:26:00,1.9962,1.9965,1.99615,1.9963,179500000.0
2007-12-28 02:27:00,1.9963,1.9965,1.99625,1.9964,222100000.0
2007-12-28 02:28:00,1.9964,1.9964,1.9963,1.9963,32000000.0
2007-12-28 02:29:00,1.9963,1.9966,1.9963,1.9963,56200000.0
2007-12-28 02:30:00,1.9963,1.9964,1.9963,1.9964,106300000.0
2007-12-28 02:31:00,1.9964,1.9964,1.99635,1.99635,45600000.0
2007-12-28 02:32:00,1.9964,1.9964,1.9963,1.9963,137600000.0
2007-12-28 02:33:00,1.99625,1.9964,1.99625,1.9963,138100000.0
2007-12-28 02:34:00,1.9963,1.9963,1.9962,1.9962,6000000.0
2007-12-28 02:35:00,1.9962,1.9963,1.9962,1.99625,19200000.0
2007-12-28 02:36:00,1.99625,1.9963,1.99625,1.9963,2400000.0
2007-12-28 02:37:00,1.99625,1.9963,1.99625,1.9963,46800000.0
2007-12-28 02:38:00,1.9962,1.9962,1.9962,1.9962,16300000.0
2007-12-28 02:39:00,1.9963,1.9963,1.9962,1.99625,76300001.0
2007-12-28 02:40:00,1.99625,1.99625,1.99605,1.9961,150700000.0
2007-12-28 02:41:00,1.9961,1.9961,1.99605,1.99605,33600000.0
2007-12-28 02:42:00,1.99605,1.99625,1.99595,1.99625,57600000.0
2007-12-28 02:43:00,1.9962,1.9963,1.9962,1.99625,34000000.0
2007-12-28 02:44:00,1.99625,1.9964,1.9961,1.9962,92700000.0
2007-12-28 02:45:00,1.9962,1.9962,1.99615,1.99615,21200000.0
2007-12-28 02:46:00,1.99615,1.99615,1.9961,1.9961,54000000.0
2007-12-28 02:47:00,1.99615,1.9962,1.99605,1.9962,71700000.0
2007-12-28 02:48:00,1.99615,1.99615,1.9955,1.99585,148400000.0
2007-12-28 02:49:00,1.99585,1.9962,1.99575,1.9961,125799999.0
2007-12-28 02:50:00,1.9961,1.9961,1.9958,1.9961,45500000.0
2007-12-28 02:51:00,1.9961,1.9961,1.99575,1.9961,24400000.0
2007-12-28 02:52:00,1.9961,1.9961,1.9957,1.9957,76000000.0
2007-12-28 02:53:00,1.9958,1.9963,1.99575,1.99605,251499997.0
2007-12-28 02:54:00,1.99605,1.9967,1.99565,1.9962,405300000.0
2007-12-28 02:55:00,1.99635,1.9975,1.99615,1.997,622199999.0
2007-12-28 02:56:00,1.997,1.997,1.99665,1.99675,248500000.0
2007-12-28 02:57:00,1.9967,1.9968,1.9962,1.9962,432800000.0
2007-12-28 02:58:00,1.9962,1.9963,1.99605,1.9962,314000000.0
2007-12-28 02:59:00,1.9962,1.9966,1.99605,1.99615,276899999.0
2007-12-28 03:00:00,1.9962,1.9966,1.99615,1.9966,80900000.0
2007-12-28 03:01:00,1.99635,1.9966,1.99625,1.9964,81000000.0
2007-12-28 03:02:00,1.9966,1.9966,1.9964,1.9966,142900000.0
2007-12-28 03:03:00,1.99645,1.9966,1.99645,1.9966,4800000.0
2007-12-28 03:04:00,1.9966,1.9966,1.9966,1.9966,4400000.0
2007-12-28 03:05:00,1.9966,1.9966,1.99655,1.9966,23400000.0
2007-12-28 03:06:00,1.9966,1.9966,1.9966,1.9966,8800000.0
2007-12-28 03:07:00,1.99655,1.99705,1.99655,1.997,156900000.0
2007-12-28 03:08:00,1.997,1.9972,1.99695,1.99705,184100000.0
2007-12-28 03:09:00,1.99705,1.9973,1.99685,1.997,292700000.0
2007-12-28 03:10:00,1.997,1.997,1.9966,1.9966,120400000.0
2007-12-28 03:11:00,1.9966,1.9968,1.99655,1.99655,242600000.0
2007-12-28 03:12:00,1.9966,1.9967,1.99635,1.9964,377000004.0
2007-12-28 03:13:00,1.9964,1.99645,1.99635,1.99645,81800000.0
2007-12-28 03:14:00,1.99645,1.9965,1.99635,1.99645,171700000.0
2007-12-28 03:15:00,1.99645,1.99645,1.99615,1.99615,68800000.0
2007-12-28 03:16:00,1.99615,1.99625,1.996,1.9962,287599997.0
2007-12-28 03:17:00,1.9962,1.99625,1.99595,1.99595,177199999.0
2007-12-28 03:18:00,1.996,1.996,1.99585,1.99595,149100000.0
2007-12-28 03:19:00,1.99585,1.996,1.9956,1.9958,509999999.0
2007-12-28 03:20:00,1.99585,1.996,1.99585,1.99585,109600000.0
2007-12-28 03:21:00,1.99585,1.996,1.99555,1.99575,134400000.0
2007-12-28 03:22:00,1.99585,1.99615,1.9958,1.99585,277599992.0
2007-12-28 03:23:00,1.99585,1.99585,1.9957,1.9958,84800000.0
2007-12-28 03:24:00,1.9958,1.996,1.9958,1.996,179200000.0
2007-12-28 03:25:00,1.996,1.996,1.99595,1.996,36000000.0
2007-12-28 03:26:00,1.996,1.9962,1.9958,1.9958,171600000.0
2007-12-28 03:27:00,1.99585,1.99585,1.9958,1.9958,33900000.0
2007-12-28 03:28:00,1.9958,1.9959,1.9958,1.9959,21200000.0
2007-12-28 03:29:00,1.9958,1.9959,1.9958,1.9959,13600000.0
2007-12-28 03:30:00,1.9959,1.9959,1.9959,1.9959,10800000.0
2007-12-28 03:31:00,1.9959,1.9959,1.99585,1.99585,8000000.0
2007-12-28 03:32:00,1.9959,1.9959,1.9957,1.9957,61500000.0
2007-12-28 03:33:00,1.9957,1.99575,1.99565,1.9957,62200000.0
2007-12-28 03:34:00,1.99565,1.9957,1.9955,1.9955,52900000.0
2007-12-28 03:35:00,1.9955,1.99565,1.9955,1.99565,126700000.0
2007-12-28 03:36:00,1.99565,1.99565,1.9956,1.99565,121500000.0
2007-12-28 03:37:00,1.99565,1.99565,1.99545,1.9955,264700000.0
2007-12-28 03:38:00,1.9955,1.996,1.9955,1.99585,240899998.0
2007-12-28 03:39:00,1.99585,1.996,1.9957,1.99575,422800000.0
2007-12-28 03:40:00,1.996,1.99625,1.99585,1.99625,141600000.0
2007-12-28 03:41:00,1.9962,1.9963,1.9962,1.9962,113000000.0
2007-12-28 03:42:00,1.9962,1.9963,1.9962,1.9963,89300001.0
2007-12-28 03:43:00,1.99645,1.9965,1.9963,1.99635,133599998.0
2007-12-28 03:44:00,1.99635,1.99635,1.9963,1.9963,94400000.0
2007-12-28 03:45:00,1.9963,1.9964,1.9963,1.9964,57200000.0
2007-12-28 03:46:00,1.9964,1.9964,1.9962,1.9963,104900000.0
2007-12-28 03:47:00,1.99625,1.9964,1.99625,1.99625,318200000.0
2007-12-28 03:48:00,1.9963,1.9965,1.9962,1.9964,135299999.0
2007-12-28 03:49:00,1.9964,1.9965,1.99615,1.9965,201900001.0
2007-12-28 03:50:00,1.9965,1.9965,1.9962,1.99625,70700000.0
2007-12-28 03:51:00,1.99615,1.9964,1.99615,1.9964,68100000.0
2007-12-28 03:52:00,1.9964,1.9965,1.9963,1.9965,7500000.0
2007-12-28 03:53:00,1.9965,1.9965,1.99635,1.9964,25800000.0
2007-12-28 03:54:00,1.99549,1.99601,1.99545,1.9959,268000000.0
2007-12-28 03:55:00,1.9965,1.9965,1.9964,1.9965,3200000.0
2007-12-28 03:56:00,1.9963,1.99665,1.9963,1.9965,89400000.0
2007-12-28 03:57:00,1.9965,1.9967,1.9965,1.99665,76800000.0
2007-12-28 03:58:00,1.9967,1.9967,1.9965,1.99665,215100000.0
2007-12-28 03:59:00,1.9964,1.99695,1.9964,1.9968,106700000.0
2007-12-28 04:00:00,1.99685,1.99705,1.9968,1.99695,226599999.0
2007-12-28 04:01:00,1.99695,1.9977,1.99695,1.99755,806700000.0
2007-12-28 04:02:00,1.99755,1.9977,1.9974,1.9977,511500001.0
2007-12-28 04:03:00,1.9977,1.9978,1.9977,1.9978,43700000.0
2007-12-28 04:04:00,1.9978,1.9978,1.9972,1.99725,328100000.0
2007-12-28 04:05:00,1.99725,1.9975,1.99715,1.9975,332900000.0
2007-12-28 04:06:00,1.9975,1.99755,1.99725,1.9973,97100000.0
2007-12-28 04:07:00,1.9973,1.9974,1.99725,1.99725,39400000.0
2007-12-28 04:08:00,1.99725,1.99735,1.99725,1.9973,88600000.0
2007-12-28 04:09:00,1.9973,1.99765,1.997,1.997,162500000.0
2007-12-28 04:10:00,1.997,1.99725,1.99665,1.9971,261500000.0
2007-12-28 04:11:00,1.9971,1.99715,1.9971,1.9971,84800002.0
2007-12-28 04:12:00,1.9971,1.9971,1.99695,1.99705,150800000.0
2007-12-28 04:13:00,1.997,1.99705,1.99695,1.99695,103700000.0
2007-12-28 04:14:00,1.99695,1.99705,1.99645,1.99695,206899999.0
2007-12-28 04:15:00,1.99695,1.99715,1.99695,1.997,104700000.0
2007-12-28 04:16:00,1.99695,1.997,1.99655,1.9966,412900001.0
2007-12-28 04:17:00,1.9966,1.99695,1.9966,1.99695,153600000.0
2007-12-28 04:18:00,1.99695,1.99725,1.99655,1.99725,182000000.0
2007-12-28 04:19:00,1.9972,1.99735,1.99705,1.99705,71200000.0
2007-12-28 04:20:00,1.99705,1.99705,1.99685,1.997,100800000.0
2007-12-28 04:21:00,1.99715,1.99715,1.99645,1.99645,77500000.0
2007-12-28 04:22:00,1.99655,1.99685,1.99585,1.99645,247799999.0
2007-12-28 04:23:00,1.99645,1.9967,1.99615,1.9965,199600000.0
2007-12-28 04:24:00,1.9965,1.99695,1.9962,1.99685,169600000.0
2007-12-28 04:25:00,1.99685,1.99685,1.99665,1.99665,47200000.0
2007-12-28 04:26:00,1.9964,1.9969,1.9964,1.9969,130100000.0
2007-12-28 04:27:00,1.9969,1.9969,1.9965,1.9965,88500000.0
2007-12-28 04:28:00,1.9965,1.9967,1.9965,1.99655,113200000.0
2007-12-28 04:29:00,1.9965,1.99665,1.99645,1.9966,220400000.0
2007-12-28 04:30:00,1.99645,1.9966,1.99645,1.9966,38400000.0
2007-12-28 04:31:00,1.9966,1.9966,1.9963,1.9963,123200000.0
2007-12-28 04:32:00,1.9963,1.99645,1.99625,1.99635,224100000.0
2007-12-28 04:33:00,1.9964,1.9966,1.9963,1.9965,75200000.0
2007-12-28 04:34:00,1.9963,1.9963,1.99605,1.9962,121000000.0
2007-12-28 04:35:00,1.9962,1.9964,1.9962,1.99635,52700000.0
2007-12-28 04:36:00,1.9965,1.9965,1.9965,1.9965,35200000.0
2007-12-28 04:37:00,1.9965,1.99685,1.9965,1.9968,35600000.0
2007-12-28 04:38:00,1.9968,1.99705,1.9968,1.99705,72800000.0
2007-12-28 04:39:00,1.9971,1.99725,1.9965,1.99715,219499999.0
2007-12-28 04:40:00,1.99715,1.9972,1.997,1.997,61600000.0
2007-12-28 04:41:00,1.997,1.997,1.99655,1.9967,53000000.0
2007-12-28 04:42:00,1.99675,1.99675,1.9967,1.9967,81300000.0
2007-12-28 04:43:00,1.9967,1.99675,1.99665,1.9967,72600000.0
2007-12-28 04:44:00,1.9967,1.99675,1.99645,1.9965,72300000.0
2007-12-28 04:45:00,1.9964,1.9965,1.9964,1.99645,70100000.0
2007-12-28 04:46:00,1.9965,1.9965,1.9965,1.9965,28500000.0
2007-12-28 04:47:00,1.9965,1.9965,1.9965,1.9965,46600000.0
2007-12-28 04:48:00,1.9965,1.9965,1.9963,1.9963,11800000.0
2007-12-28 04:49:00,1.9963,1.9964,1.99625,1.99625,96800000.0
2007-12-28 04:50:00,1.99615,1.99615,1.99615,1.99615,1600000.0
2007-12-28 04:51:00,1.9961,1.99645,1.99605,1.99645,265299998.0
2007-12-28 04:52:00,1.99645,1.9967,1.99645,1.9967,38400000.0
2007-12-28 04:53:00,1.9967,1.9968,1.9967,1.99675,67200000.0
2007-12-28 04:54:00,1.99675,1.99675,1.9967,1.99675,21100000.0
2007-12-28 04:55:00,1.99675,1.9968,1.9967,1.9968,32000000.0
2007-12-28 04:56:00,1.9968,1.9968,1.99645,1.9965,32000000.0
2007-12-28 04:57:00,1.99645,1.99645,1.99645,1.99645,16000000.0
2007-12-28 04:58:00,1.99645,1.99645,1.99635,1.99635,42600000.0
2007-12-28 04:59:00,1.9964,1.9964,1.99635,1.99635,8400000.0
2007-12-28 05:00:00,1.99635,1.9964,1.99625,1.9963,91900000.0
2007-12-28 05:01:00,1.99635,1.99635,1.99635,1.99635,4800000.0
2007-12-28 05:02:00,1.9963,1.99645,1.9963,1.99645,42400000.0
2007-12-28 05:03:00,1.9964,1.99645,1.9964,1.9964,40800000.0
2007-12-28 05:04:00,1.9964,1.99645,1.9962,1.9962,131700000.0
2007-12-28 05:05:00,1.99625,1.9963,1.99625,1.99625,68800000.0
2007-12-28 05:06:00,1.9962,1.99625,1.99615,1.99625,72400000.0
2007-12-28 05:07:00,1.9962,1.9963,1.9962,1.99625,63000000.0
2007-12-28 05:08:00,1.9963,1.9963,1.9963,1.9963,800000.0
2007-12-28 05:09:00,1.99625,1.9963,1.9962,1.9963,17700000.0
2007-12-28 05:10:00,1.9962,1.9962,1.9962,1.9962,5000000.0
2007-12-28 05:11:00,1.9962,1.9963,1.9962,1.9963,11500000.0
2007-12-28 05:12:00,1.9963,1.9963,1.99625,1.99625,4800000.0
2007-12-28 05:13:00,1.9963,1.9963,1.99625,1.99625,3200000.0
2007-12-28 05:14:00,1.99578,1.99624,1.99578,1.99624,117600000.0
2007-12-28 05:15:00,1.9962,1.9962,1.9962,1.9962,6500000.0
2007-12-28 05:16:00,1.9962,1.9962,1.9962,1.9962,5000000.0
2007-12-28 05:17:00,1.99586,1.99613,1.99586,1.9959,78600000.0
2007-12-28 05:18:00,1.9963,1.9963,1.99625,1.99625,8800000.0
2007-12-28 05:19:00,1.99625,1.99625,1.9962,1.99625,50500000.0
2007-12-28 05:20:00,1.99625,1.99625,1.99615,1.99615,22000000.0
2007-12-28 05:21:00,1.99615,1.99615,1.99615,1.99615,4000000.0
2007-12-28 05:22:00,1.99615,1.99615,1.99605,1.9961,77300000.0
2007-12-28 05:23:00,1.9961,1.99615,1.99595,1.99595,86999999.0
2007-12-28 05:24:00,1.99595,1.99605,1.9959,1.99605,100400000.0
2007-12-28 05:25:00,1.9962,1.99635,1.9961,1.9961,100300000.0
2007-12-28 05:26:00,1.9961,1.9961,1.9961,1.9961,12000000.0
2007-12-28 05:27:00,1.9961,1.9961,1.9961,1.9961,4800000.0
2007-12-28 05:28:00,1.9961,1.9961,1.9961,1.9961,11200000.0
2007-12-28 05:29:00,1.9961,1.9961,1.996,1.996,16000000.0
2007-12-28 05:30:00,1.99605,1.99605,1.9957,1.9957,206900000.0
2007-12-28 05:31:00,1.99565,1.9957,1.99545,1.9955,139300000.0
2007-12-28 05:32:00,1.9955,1.99585,1.99545,1.9957,60200000.0
2007-12-28 05:33:00,1.9957,1.9957,1.99555,1.99555,32800000.0
2007-12-28 05:34:00,1.99555,1.9957,1.99555,1.9957,12000000.0
2007-12-28 05:35:00,1.99565,1.99575,1.99565,1.99575,15000000.0
2007-12-28 05:36:00,1.9957,1.9957,1.9957,1.9957,2800000.0
2007-12-28 05:37:00,1.9956,1.9956,1.99535,1.99535,10800000.0
2007-12-28 05:38:00,1.99575,1.99575,1.9957,1.9957,14400000.0
2007-12-28 05:39:00,1.9957,1.99575,1.9957,1.9957,23200000.0
2007-12-28 05:40:00,1.9957,1.99575,1.9957,1.99575,4800000.0
2007-12-28 05:41:00,1.99561,1.99633,1.99561,1.99633,2100000.0
2007-12-28 05:42:00,1.99626,1.99626,1.99571,1.99571,2300000.0
2007-12-28 05:43:00,1.99575,1.99575,1.99575,1.99575,14000000.0
2007-12-28 05:44:00,1.99575,1.99575,1.99575,1.99575,20000000.0
2007-12-28 05:45:00,1.99575,1.99575,1.99575,1.99575,2000000.0
2007-12-28 05:46:00,1.99575,1.99575,1.99575,1.99575,22000000.0
2007-12-28 05:47:00,1.99605,1.9961,1.99575,1.99575,16800000.0
2007-12-28 05:48:00,1.99575,1.99575,1.99575,1.99575,6000000.0
2007-12-28 05:49:00,1.99575,1.99575,1.99575,1.99575,6000000.0
2007-12-28 05:50:00,1.99575,1.99575,1.99575,1.99575,6000000.0
2007-12-28 05:51:00,1.99575,1.99575,1.9957,1.99575,51400000.0
2007-12-28 05:52:00,1.99575,1.9958,1.9957,1.9958,27500000.0
2007-12-28 05:53:00,1.9958,1.9959,1.9957,1.9957,72400000.0
2007-12-28 05:54:00,1.9957,1.99605,1.99565,1.99575,167900000.0
2007-12-28 05:55:00,1.9957,1.99575,1.9957,1.99575,10400000.0
2007-12-28 05:56:00,1.99575,1.99575,1.99515,1.9953,275500000.0
2007-12-28 05:57:00,1.99535,1.9956,1.9952,1.99545,244900000.0
2007-12-28 05:58:00,1.9954,1.9956,1.99535,1.9956,52000000.0
2007-12-28 05:59:00,1.9956,1.9956,1.9954,1.99555,36800000.0
2007-12-28 06:00:00,1.9956,1.9957,1.9956,1.99565,21600000.0
2007-12-28 06:01:00,1.9957,1.9957,1.9956,1.9956,12900000.0
2007-12-28 06:02:00,1.99555,1.99575,1.9955,1.99575,31200000.0
2007-12-28 06:03:00,1.99575,1.99575,1.9955,1.99555,33400000.0
2007-12-28 06:04:00,1.99555,1.99555,1.99555,1.99555,4800000.0
2007-12-28 06:05:00,1.99545,1.9955,1.99542,1.99542,14200000.0
2007-12-28 06:06:00,1.99555,1.99555,1.9954,1.9955,52200000.0
2007-12-28 06:07:00,1.99555,1.99555,1.99555,1.99555,4800000.0
2007-12-28 06:08:00,1.9951,1.99542,1.99507,1.99542,105600000.0
2007-12-28 06:09:00,1.99565,1.99565,1.99565,1.99565,2400000.0
2007-12-28 06:10:00,1.9956,1.9957,1.99555,1.99555,20800000.0
2007-12-28 06:11:00,1.99555,1.99555,1.99555,1.99555,7200000.0
2007-12-28 06:12:00,1.99555,1.99555,1.99555,1.99555,8800000.0
2007-12-28 06:13:00,1.9955,1.99565,1.9955,1.99565,41500000.0
2007-12-28 06:14:00,1.9956,1.9956,1.9956,1.9956,2400000.0
2007-12-28 06:15:00,1.9956,1.99565,1.9956,1.99565,11500000.0
2007-12-28 06:16:00,1.99565,1.99565,1.99545,1.9956,84100000.0
2007-12-28 06:17:00,1.99565,1.99565,1.9956,1.9956,3400000.0
2007-12-28 06:18:00,1.9956,1.99565,1.9955,1.9955,30900000.0
2007-12-28 06:19:00,1.9955,1.99565,1.9955,1.9956,60600000.0
2007-12-28 06:20:00,1.9956,1.99565,1.9955,1.9956,150200000.0
2007-12-28 06:21:00,1.9956,1.9956,1.99555,1.9956,52700000.0
2007-12-28 06:22:00,1.9956,1.99565,1.9952,1.99525,121099998.0
2007-12-28 06:23:00,1.9952,1.99535,1.9952,1.9953,312799998.0
2007-12-28 06:24:00,1.9953,1.9954,1.9953,1.9954,22400000.0
2007-12-28 06:25:00,1.9954,1.9954,1.99525,1.9953,34300000.0
2007-12-28 06:26:00,1.99525,1.9954,1.99525,1.9954,17600000.0
2007-12-28 06:27:00,1.9954,1.99565,1.9952,1.99565,160200000.0
2007-12-28 06:28:00,1.99565,1.99565,1.99505,1.9951,125600000.0
2007-12-28 06:29:00,1.9951,1.9951,1.995,1.99505,62000000.0
2007-12-28 06:30:00,1.995,1.99505,1.99495,1.995,89999998.0
2007-12-28 06:31:00,1.99515,1.99515,1.99505,1.99505,4800000.0
2007-12-28 06:32:00,1.99505,1.9952,1.99475,1.99485,165700000.0
2007-12-28 06:33:00,1.9947,1.99505,1.9947,1.99475,17600000.0
2007-12-28 06:34:00,1.99475,1.99485,1.9947,1.9948,117099998.0
2007-12-28 06:35:00,1.99495,1.99495,1.9948,1.99495,66400000.0
2007-12-28 06:36:00,1.99495,1.99615,1.99495,1.996,231300000.0
2007-12-28 06:37:00,1.996,1.996,1.996,1.996,2400000.0
2007-12-28 06:38:00,1.9959,1.9961,1.99545,1.99545,55300000.0
2007-12-28 06:39:00,1.99545,1.99545,1.995,1.995,34800000.0
2007-12-28 06:40:00,1.995,1.99535,1.995,1.99535,9100000.0
2007-12-28 06:41:00,1.99525,1.99525,1.99485,1.99505,81100000.0
2007-12-28 06:42:00,1.99555,1.99555,1.99555,1.99555,25600000.0
2007-12-28 06:43:00,1.99555,1.99555,1.9946,1.9947,188800000.0
2007-12-28 06:44:00,1.9947,1.9948,1.9943,1.9943,255000001.0
2007-12-28 06:45:00,1.9943,1.99475,1.9941,1.99455,152500000.0
2007-12-28 06:46:00,1.99455,1.9947,1.99455,1.99455,50400000.0
2007-12-28 06:47:00,1.99455,1.9946,1.9945,1.9945,8100000.0
2007-12-28 06:48:00,1.9945,1.99515,1.9945,1.99475,201300000.0
2007-12-28 06:49:00,1.9948,1.99485,1.99465,1.9948,70600000.0
2007-12-28 06:50:00,1.9949,1.99495,1.9949,1.99495,24100000.0
2007-12-28 06:51:00,1.99495,1.995,1.99495,1.995,16000000.0
2007-12-28 06:52:00,1.995,1.99525,1.995,1.995,144000000.0
2007-12-28 06:53:00,1.995,1.99505,1.99495,1.99505,36000000.0
2007-12-28 06:54:00,1.995,1.9952,1.99465,1.99465,77700000.0
2007-12-28 06:55:00,1.99465,1.99545,1.99465,1.9953,112800000.0
2007-12-28 06:56:00,1.9953,1.9953,1.9953,1.9953,5600000.0
2007-12-28 06:57:00,1.9952,1.99525,1.9952,1.99525,48000000.0
2007-12-28 06:58:00,1.99525,1.99565,1.9952,1.9955,222700000.0
2007-12-28 06:59:00,1.99545,1.9955,1.9954,1.9954,73900000.0
2007-12-28 07:00:00,1.9954,1.99545,1.9954,1.9954,33900000.0
2007-12-28 07:01:00,1.99535,1.9954,1.99535,1.9954,4800000.0
2007-12-28 07:02:00,1.99535,1.99535,1.9952,1.99535,65600000.0
2007-12-28 07:03:00,1.99535,1.9956,1.9953,1.9953,129300000.0
2007-12-28 07:04:00,1.99535,1.99535,1.99515,1.99515,99000000.0
2007-12-28 07:05:00,1.99515,1.9952,1.995,1.995,56800000.0
2007-12-28 07:06:00,1.995,1.9951,1.9948,1.9949,105700000.0
2007-12-28 07:07:00,1.9949,1.99495,1.9948,1.99485,68300000.0
2007-12-28 07:08:00,1.99485,1.99485,1.9945,1.9948,191200002.0
2007-12-28 07:09:00,1.9948,1.9948,1.9945,1.9945,54300000.0
2007-12-28 07:10:00,1.9946,1.9946,1.9946,1.9946,27200000.0
2007-12-28 07:11:00,1.9946,1.9947,1.9946,1.99465,87300000.0
2007-12-28 07:12:00,1.99465,1.99495,1.9945,1.9948,278300001.0
2007-12-28 07:13:00,1.9948,1.995,1.9946,1.995,135200000.0
2007-12-28 07:14:00,1.995,1.995,1.9948,1.99485,64999999.0
2007-12-28 07:15:00,1.9948,1.99525,1.9947,1.99525,132400000.0
2007-12-28 07:16:00,1.99525,1.99525,1.99475,1.99475,125200000.0
2007-12-28 07:17:00,1.995,1.99505,1.99465,1.99465,88200000.0
2007-12-28 07:18:00,1.99465,1.99505,1.99465,1.99505,45600000.0
2007-12-28 07:19:00,1.9947,1.9957,1.9939,1.99475,137300000.0
2007-12-28 07:20:00,1.99445,1.99445,1.99435,1.99435,102400000.0
2007-12-28 07:21:00,1.9944,1.9944,1.9944,1.9944,48000000.0
2007-12-28 07:22:00,1.99435,1.9947,1.99415,1.99415,14850000.0
2007-12-28 07:23:00,1.99415,1.99415,1.9939,1.99395,255500000.0
2007-12-28 07:24:00,1.9939,1.99415,1.9939,1.994,163700000.0
2007-12-28 07:25:00,1.9939,1.9946,1.9939,1.99445,167000000.0
2007-12-28 07:26:00,1.99445,1.9946,1.9944,1.99455,144500000.0
2007-12-28 07:27:00,1.9945,1.99515,1.99445,1.99445,234500000.0
2007-12-28 07:28:00,1.99445,1.9946,1.9944,1.99445,93199999.0
2007-12-28 07:29:00,1.99445,1.99475,1.9944,1.99465,156300000.0
2007-12-28 07:30:00,1.99465,1.99465,1.9945,1.9945,111000000.0
2007-12-28 07:31:00,1.99445,1.9947,1.99445,1.9946,50400000.0
2007-12-28 07:32:00,1.9946,1.99485,1.9946,1.99475,129600000.0
2007-12-28 07:33:00,1.99475,1.9948,1.9946,1.9947,180800000.0
2007-12-28 07:34:00,1.9947,1.9947,1.99445,1.99455,180200000.0
2007-12-28 07:35:00,1.99455,1.9946,1.9945,1.9945,58799999.0
2007-12-28 07:36:00,1.9945,1.9946,1.9945,1.9946,62100000.0
2007-12-28 07:37:00,1.9946,1.9946,1.9944,1.9945,241100001.0
2007-12-28 07:38:00,1.99455,1.99465,1.99455,1.99455,29600000.0
2007-12-28 07:39:00,1.9945,1.99475,1.9945,1.9946,185000002.0
2007-12-28 07:40:00,1.9946,1.9952,1.9946,1.99515,170500001.0
2007-12-28 07:41:00,1.9951,1.9956,1.9951,1.9955,109100000.0
2007-12-28 07:42:00,1.99555,1.99645,1.9955,1.99565,323599999.0
2007-12-28 07:43:00,1.9957,1.99605,1.99565,1.99595,255500000.0
2007-12-28 07:44:00,1.99595,1.996,1.9954,1.99555,195200000.0
2007-12-28 07:45:00,1.99555,1.99605,1.9955,1.9959,206100000.0
2007-12-28 07:46:00,1.99585,1.9962,1.9956,1.99565,234000000.0
2007-12-28 07:47:00,1.99565,1.99615,1.99565,1.99615,220299999.0
2007-12-28 07:48:00,1.99615,1.99615,1.99595,1.99595,36000000.0
2007-12-28 07:49:00,1.996,1.9962,1.9958,1.9962,34600000.0
2007-12-28 07:50:00,1.9962,1.9962,1.9955,1.9957,163600000.0
2007-12-28 07:51:00,1.9957,1.99575,1.9957,1.9957,234300000.0
2007-12-28 07:52:00,1.9957,1.996,1.99565,1.99585,153600000.0
2007-12-28 07:53:00,1.99585,1.99585,1.9957,1.99575,69600000.0
2007-12-28 07:54:00,1.99575,1.99575,1.9955,1.99565,105500000.0
2007-12-28 07:55:00,1.99565,1.99605,1.9956,1.9956,185600000.0
2007-12-28 07:56:00,1.9956,1.9957,1.9955,1.9956,62400000.0
2007-12-28 07:57:00,1.9956,1.9956,1.9956,1.9956,16800000.0
2007-12-28 07:58:00,1.99555,1.9956,1.9955,1.9955,35300000.0
2007-12-28 07:59:00,1.99555,1.9957,1.99555,1.9957,86400000.0
2007-12-28 08:00:00,1.9957,1.99575,1.99555,1.99555,127900000.0
2007-12-28 08:01:00,1.9956,1.99565,1.99555,1.99565,83900000.0
2007-12-28 08:02:00,1.99565,1.99585,1.99555,1.99565,114500000.0
2007-12-28 08:03:00,1.9958,1.99595,1.9957,1.99575,139000000.0
2007-12-28 08:04:00,1.9958,1.9959,1.99575,1.9959,23200000.0
2007-12-28 08:05:00,1.9959,1.9959,1.9958,1.9958,10400000.0
2007-12-28 08:06:00,1.9958,1.9962,1.9958,1.9959,124800000.0
2007-12-28 08:07:00,1.9959,1.99595,1.9956,1.99565,110700001.0
2007-12-28 08:08:00,1.9957,1.9958,1.9954,1.9958,187000000.0
2007-12-28 08:09:00,1.9958,1.9958,1.99545,1.9955,181600000.0
2007-12-28 08:10:00,1.9955,1.9955,1.9954,1.9954,12000000.0
2007-12-28 08:11:00,1.9954,1.99545,1.99525,1.9954,52800000.0
2007-12-28 08:12:00,1.9954,1.99545,1.9952,1.99535,90200000.0
2007-12-28 08:13:00,1.99535,1.99555,1.99535,1.9955,91700000.0
2007-12-28 08:14:00,1.9955,1.99555,1.9955,1.9955,12300000.0
2007-12-28 08:15:00,1.9955,1.9957,1.9955,1.9957,67500000.0
2007-12-28 08:16:00,1.9957,1.996,1.9956,1.9957,145600000.0
2007-12-28 08:17:00,1.99565,1.99585,1.9956,1.9957,95500000.0
2007-12-28 08:18:00,1.9957,1.9959,1.99565,1.9958,110500000.0
2007-12-28 08:19:00,1.9958,1.99585,1.99565,1.9957,74700000.0
2007-12-28 08:20:00,1.99565,1.99585,1.99565,1.99585,11200000.0
2007-12-28 08:21:00,1.99585,1.9959,1.9957,1.9958,127300000.0
2007-12-28 08:22:00,1.9958,1.99595,1.99575,1.9958,75100000.0
2007-12-28 08:23:00,1.9958,1.99585,1.9957,1.9957,175799994.0
2007-12-28 08:24:00,1.99575,1.996,1.9956,1.996,192699999.0
2007-12-28 08:25:00,1.996,1.99635,1.9959,1.9961,155500001.0
2007-12-28 08:26:00,1.9961,1.9963,1.9961,1.99615,163600000.0
2007-12-28 08:27:00,1.99615,1.99615,1.996,1.99605,80800000.0
2007-12-28 08:28:00,1.996,1.99625,1.996,1.99625,511100000.0
2007-12-28 08:29:00,1.9963,1.9963,1.9961,1.9961,202400000.0
2007-12-28 08:30:00,1.99605,1.9961,1.99605,1.9961,51300000.0
2007-12-28 08:31:00,1.99605,1.9961,1.99605,1.9961,32300000.0
2007-12-28 08:32:00,1.99625,1.99625,1.996,1.9962,62600000.0
2007-12-28 08:33:00,1.9962,1.99625,1.9962,1.99625,42800000.0
2007-12-28 08:34:00,1.99625,1.99625,1.99625,1.99625,35200000.0
2007-12-28 08:35:00,1.99625,1.99635,1.9962,1.99635,192400000.0
2007-12-28 08:36:00,1.9963,1.99635,1.9962,1.99625,128300000.0
2007-12-28 08:37:00,1.9962,1.9964,1.9962,1.9964,38300000.0
2007-12-28 08:38:00,1.99635,1.9968,1.99635,1.9964,41600000.0
2007-12-28 08:39:00,1.9964,1.9971,1.9964,1.9968,44700000.0
2007-12-28 08:40:00,1.9968,1.997,1.99665,1.9967,202200000.0
2007-12-28 08:41:00,1.9967,1.99675,1.9967,1.99675,27000000.0
2007-12-28 08:42:00,1.99675,1.997,1.99675,1.997,145600000.0
2007-12-28 08:43:00,1.997,1.99705,1.997,1.997,40400000.0
2007-12-28 08:44:00,1.99695,1.99705,1.99695,1.99705,154400000.0
2007-12-28 08:45:00,1.997,1.99725,1.997,1.99725,153000000.0
2007-12-28 08:46:00,1.99725,1.9973,1.99715,1.99715,130400000.0
2007-12-28 08:47:00,1.99715,1.99745,1.99715,1.99745,115200000.0
2007-12-28 08:48:00,1.99745,1.99745,1.99725,1.99735,309800001.0
2007-12-28 08:49:00,1.99735,1.9974,1.9973,1.9974,378399999.0
2007-12-28 08:50:00,1.99735,1.9975,1.99735,1.9974,251099998.0
2007-12-28 08:51:00,1.9974,1.99745,1.9974,1.99745,89600001.0
2007-12-28 08:52:00,1.9974,1.99745,1.9973,1.99735,83800000.0
2007-12-28 08:53:00,1.99735,1.99735,1.99725,1.99725,134400000.0
2007-12-28 08:54:00,1.9973,1.9973,1.9972,1.9973,155799997.0
2007-12-28 08:55:00,1.99725,1.99735,1.99725,1.9973,100400000.0
2007-12-28 08:56:00,1.99725,1.9973,1.9972,1.99725,58800000.0
2007-12-28 08:57:00,1.99725,1.9973,1.99725,1.9973,6100000.0
2007-12-28 08:58:00,1.9972,1.9973,1.99695,1.9973,64200000.0
2007-12-28 08:59:00,1.9973,1.9973,1.9961,1.9965,219300000.0
2007-12-28 09:00:00,1.99655,1.9967,1.9965,1.99655,167100000.0
2007-12-28 09:01:00,1.99655,1.9967,1.99655,1.9967,49600000.0
2007-12-28 09:02:00,1.9967,1.99675,1.9966,1.9967,193100000.0
2007-12-28 09:03:00,1.9967,1.99675,1.9966,1.99665,185600000.0
2007-12-28 09:04:00,1.99665,1.99685,1.99665,1.9967,72800000.0
2007-12-28 09:05:00,1.9967,1.99725,1.9967,1.9971,326800000.0
2007-12-28 09:06:00,1.9971,1.9974,1.997,1.9972,548200000.0
2007-12-28 09:07:00,1.9972,1.99755,1.99715,1.99755,321400000.0
2007-12-28 09:08:00,1.9975,1.9976,1.99725,1.9973,603400002.0
2007-12-28 09:09:00,1.99725,1.9975,1.9972,1.99725,338299997.0
2007-12-28 09:10:00,1.9973,1.99735,1.9972,1.9973,158800000.0
2007-12-28 09:11:00,1.9973,1.9973,1.997,1.9971,155499999.0
2007-12-28 09:12:00,1.9971,1.99715,1.99685,1.99715,117600000.0
2007-12-28 09:13:00,1.99715,1.99725,1.99715,1.9972,44262500.0
2007-12-28 09:14:00,1.9972,1.9972,1.99685,1.99685,92800000.0
2007-12-28 09:15:00,1.9967,1.99735,1.9967,1.99705,317600000.0
2007-12-28 09:16:00,1.9967,1.99695,1.99665,1.9967,263400001.0
2007-12-28 09:17:00,1.99695,1.99725,1.9967,1.99705,126700001.0
2007-12-28 09:18:00,1.99705,1.9971,1.99685,1.99695,208400000.0
2007-12-28 09:19:00,1.99685,1.99695,1.99585,1.99595,384200000.0
2007-12-28 09:20:00,1.996,1.996,1.9957,1.996,638300001.0
2007-12-28 09:21:00,1.99595,1.99625,1.99575,1.99605,231200000.0
2007-12-28 09:22:00,1.99605,1.9967,1.99605,1.99665,133700000.0
2007-12-28 09:23:00,1.99665,1.9968,1.99655,1.9967,559300005.0
2007-12-28 09:24:00,1.9967,1.9967,1.99645,1.9967,118300000.0
2007-12-28 09:25:00,1.9967,1.9967,1.99655,1.9967,26800000.0
2007-12-28 09:26:00,1.9967,1.9967,1.9966,1.9967,102400000.0
2007-12-28 09:27:00,1.9967,1.9968,1.9963,1.9963,309200000.0
2007-12-28 09:28:00,1.9963,1.99645,1.99625,1.99625,264200000.0
2007-12-28 09:29:00,1.99625,1.99625,1.99625,1.99625,16800000.0
2007-12-28 09:30:00,1.99625,1.99635,1.9961,1.9962,291899991.0
2007-12-28 09:31:00,1.9962,1.99635,1.9962,1.9963,258999998.0
2007-12-28 09:32:00,1.9963,1.99635,1.9962,1.9962,49200000.0
2007-12-28 09:33:00,1.9962,1.9963,1.9962,1.9962,175599999.0
2007-12-28 09:34:00,1.9962,1.9963,1.99615,1.9963,239699999.0
2007-12-28 09:35:00,1.9963,1.99645,1.9962,1.99625,270100000.0
2007-12-28 09:36:00,1.99625,1.997,1.9961,1.997,813150003.0
2007-12-28 09:37:00,1.997,1.9975,1.99695,1.9973,675400000.0
2007-12-28 09:38:00,1.9973,1.9974,1.9972,1.9974,232800000.0
2007-12-28 09:39:00,1.9974,1.9974,1.9972,1.9972,256800000.0
2007-12-28 09:40:00,1.9972,1.99775,1.99715,1.99725,648500000.0
2007-12-28 09:41:00,1.99725,1.9975,1.9972,1.99725,641700000.0
2007-12-28 09:42:00,1.99725,1.9977,1.9972,1.99725,795549994.0
2007-12-28 09:43:00,1.99725,1.9979,1.99725,1.9974,1074799993.0
2007-12-28 09:44:00,1.99735,1.9978,1.99735,1.9975,857399998.0
2007-12-28 09:45:00,1.99745,1.9975,1.9973,1.9973,609499992.0
2007-12-28 09:46:00,1.9973,1.9974,1.9972,1.9972,674800000.0
2007-12-28 09:47:00,1.9972,1.9972,1.9968,1.9968,482400001.0
2007-12-28 09:48:00,1.9968,1.9972,1.99645,1.99695,1319100000.0
2007-12-28 09:49:00,1.99695,1.99795,1.99695,1.9976,797000000.0
2007-12-28 09:50:00,1.99765,1.99805,1.9976,1.99805,799899995.0
2007-12-28 09:51:00,1.998,1.99815,1.9977,1.9979,660899999.0
2007-12-28 09:52:00,1.9979,1.998,1.99775,1.9979,626600002.0
2007-12-28 09:53:00,1.9981,1.9984,1.99805,1.9982,580000000.0
2007-12-28 09:54:00,1.9982,1.99825,1.99805,1.99815,307600001.0
2007-12-28 09:55:00,1.99815,1.9982,1.99805,1.99815,268000000.0
2007-12-28 09:56:00,1.99815,1.9982,1.99805,1.9981,248800000.0
2007-12-28 09:57:00,1.9981,1.9981,1.9975,1.9977,625099994.0
2007-12-28 09:58:00,1.9977,1.99795,1.9976,1.99785,419800000.0
2007-12-28 09:59:00,1.99785,1.99795,1.99775,1.99775,383500001.0
2007-12-28 10:00:00,1.99775,1.99785,1.99775,1.99775,356800000.0
2007-12-28 10:01:00,1.99775,1.99775,1.99715,1.9973,496700000.0
2007-12-28 10:02:00,1.9973,1.9973,1.99625,1.99655,793699998.0
2007-12-28 10:03:00,1.99655,1.99655,1.9959,1.9962,350000000.0
2007-12-28 10:04:00,1.9962,1.99645,1.9958,1.9959,194700000.0
2007-12-28 10:05:00,1.9959,1.9959,1.9953,1.99535,435900001.0
2007-12-28 10:06:00,1.99535,1.9957,1.99525,1.99535,309000000.0
2007-12-28 10:07:00,1.99535,1.99615,1.99535,1.99605,320399999.0
2007-12-28 10:08:00,1.99605,1.99615,1.9956,1.99605,473600000.0
2007-12-28 10:09:00,1.99605,1.99655,1.99595,1.99655,561200005.0
2007-12-28 10:10:00,1.99655,1.99695,1.99655,1.99695,231400000.0
2007-12-28 10:11:00,1.99695,1.99705,1.9968,1.99685,264000000.0
2007-12-28 10:12:00,1.99685,1.99685,1.9955,1.99555,694700002.0
2007-12-28 10:13:00,1.99555,1.99555,1.99535,1.99545,233899998.0
2007-12-28 10:14:00,1.99545,1.99615,1.99545,1.99585,355099998.0
2007-12-28 10:15:00,1.99585,1.99635,1.9957,1.9961,460000000.0
2007-12-28 10:16:00,1.99615,1.99635,1.9959,1.996,584299993.0
2007-12-28 10:17:00,1.996,1.99615,1.9959,1.99615,258900000.0
2007-12-28 10:18:00,1.9962,1.9962,1.9958,1.99585,268800001.0
2007-12-28 10:19:00,1.99585,1.99585,1.9957,1.99575,163600000.0
2007-12-28 10:20:00,1.99575,1.9959,1.99575,1.99585,176400000.0
2007-12-28 10:21:00,1.99585,1.99585,1.99555,1.99565,226800000.0
2007-12-28 10:22:00,1.99565,1.99565,1.99555,1.99565,192700000.0
2007-12-28 10:23:00,1.9956,1.9957,1.9955,1.99555,232999997.0
2007-12-28 10:24:00,1.99555,1.99565,1.99525,1.99535,318899999.0
2007-12-28 10:25:00,1.9954,1.9955,1.99535,1.9955,202000000.0
2007-12-28 10:26:00,1.9955,1.99575,1.99545,1.9956,300000000.0
2007-12-28 10:27:00,1.9956,1.9957,1.99545,1.9955,349600000.0
2007-12-28 10:28:00,1.99555,1.99555,1.99545,1.99545,138700000.0
2007-12-28 10:29:00,1.99545,1.9956,1.99545,1.9955,226300000.0
2007-12-28 10:30:00,1.9955,1.99625,1.9954,1.99615,335200000.0
2007-12-28 10:31:00,1.99615,1.99615,1.99575,1.99575,225600000.0
2007-12-28 10:32:00,1.99575,1.996,1.9956,1.99565,214600000.0
2007-12-28 10:33:00,1.9956,1.9958,1.9956,1.9957,319899999.0
2007-12-28 10:34:00,1.9957,1.9957,1.9955,1.9955,403800000.0
2007-12-28 10:35:00,1.9955,1.99575,1.9955,1.9957,382899999.0
2007-12-28 10:36:00,1.9957,1.9957,1.9955,1.99555,368100000.0
2007-12-28 10:37:00,1.99555,1.99555,1.9955,1.99555,111400000.0
2007-12-28 10:38:00,1.99555,1.99555,1.99535,1.99545,290200000.0
2007-12-28 10:39:00,1.9954,1.9956,1.9954,1.99555,278099997.0
2007-12-28 10:40:00,1.9955,1.9957,1.9955,1.99565,324500000.0
2007-12-28 10:41:00,1.99565,1.9958,1.9954,1.9954,436800000.0
2007-12-28 10:42:00,1.9954,1.9955,1.99535,1.99545,314900000.0
2007-12-28 10:43:00,1.9956,1.9956,1.9953,1.99535,425100002.0
2007-12-28 10:44:00,1.99535,1.99545,1.9953,1.99545,450099995.0
2007-12-28 10:45:00,1.99545,1.99555,1.99535,1.9954,260299997.0
2007-12-28 10:46:00,1.99545,1.9958,1.99545,1.9955,178800000.0
2007-12-28 10:47:00,1.99555,1.9957,1.99545,1.99545,309000000.0
2007-12-28 10:48:00,1.99545,1.99575,1.99545,1.99575,186400000.0
2007-12-28 10:49:00,1.99575,1.99595,1.9955,1.9956,341600000.0
2007-12-28 10:50:00,1.9956,1.9956,1.99535,1.9956,86900000.0
2007-12-28 10:51:00,1.9956,1.99575,1.99555,1.99575,267000000.0
2007-12-28 10:52:00,1.99575,1.99585,1.9956,1.9957,357000000.0
2007-12-28 10:53:00,1.9957,1.9959,1.9957,1.9959,113200000.0
2007-12-28 10:54:00,1.9959,1.9959,1.9957,1.9958,174300000.0
2007-12-28 10:55:00,1.9958,1.9958,1.9957,1.9958,188800000.0
2007-12-28 10:56:00,1.9958,1.9965,1.9958,1.9965,555700000.0
2007-12-28 10:57:00,1.9965,1.9966,1.9963,1.9964,278500000.0
2007-12-28 10:58:00,1.9964,1.99675,1.9963,1.9966,583700000.0
2007-12-28 10:59:00,1.99665,1.9968,1.9961,1.9966,700800002.0
2007-12-28 11:00:00,1.9966,1.9972,1.9965,1.9967,655600002.0
2007-12-28 11:01:00,1.9966,1.9975,1.9966,1.9975,375800000.0
2007-12-28 11:02:00,1.9975,1.9975,1.9972,1.99725,396199998.0
2007-12-28 11:03:00,1.9973,1.9973,1.997,1.9972,167900000.0
2007-12-28 11:04:00,1.9972,1.9975,1.99715,1.99735,262300000.0
2007-12-28 11:05:00,1.9974,1.9981,1.9973,1.9978,521900004.0
2007-12-28 11:06:00,1.9978,1.9978,1.99715,1.9976,720700007.0
2007-12-28 11:07:00,1.9976,1.9976,1.9968,1.9973,791399998.0
2007-12-28 11:08:00,1.9973,1.998,1.9973,1.9979,645599998.0
2007-12-28 11:09:00,1.9979,1.9981,1.9978,1.9979,553799999.0
2007-12-28 11:10:00,1.9979,1.9982,1.9979,1.9981,390000000.0
2007-12-28 11:11:00,1.99805,1.9983,1.9979,1.9979,531500001.0
2007-12-28 11:12:00,1.9979,1.998,1.99765,1.9978,759199999.0
2007-12-28 11:13:00,1.9978,1.9979,1.9976,1.9977,777000003.0
2007-12-28 11:14:00,1.99765,1.9977,1.9976,1.9977,546500002.0
2007-12-28 11:15:00,1.9977,1.9978,1.9976,1.9976,761599996.0
2007-12-28 11:16:00,1.9976,1.9978,1.9976,1.9976,552400003.0
2007-12-28 11:17:00,1.9976,1.9977,1.9975,1.9976,705299997.0
2007-12-28 11:18:00,1.9976,1.9976,1.9973,1.9973,597400006.0
2007-12-28 11:19:00,1.9974,1.9975,1.9973,1.9974,345600000.0
2007-12-28 11:20:00,1.9974,1.9976,1.9973,1.9976,502400002.0
2007-12-28 11:21:00,1.9976,1.9978,1.9975,1.9977,659099997.0
2007-12-28 11:22:00,1.9978,1.9981,1.99765,1.99805,826300002.0
2007-12-28 11:23:00,1.9981,1.9982,1.9977,1.9977,731300014.0
2007-12-28 11:24:00,1.9978,1.9981,1.99765,1.998,926600004.0
2007-12-28 11:25:00,1.998,1.9983,1.9978,1.9982,510000003.0
2007-12-28 11:26:00,1.99815,1.9982,1.9978,1.9978,947000002.0
2007-12-28 11:27:00,1.9978,1.9978,1.9961,1.9963,1177300003.0
2007-12-28 11:28:00,1.99625,1.9964,1.9961,1.9962,839000000.0
2007-12-28 11:29:00,1.9962,1.9966,1.9962,1.9965,513999999.0
2007-12-28 11:30:00,1.9965,1.9965,1.9964,1.9965,228400001.0
2007-12-28 11:31:00,1.9965,1.9967,1.9964,1.9967,285300001.0
2007-12-28 11:32:00,1.9967,1.9967,1.9965,1.9966,200600000.0
2007-12-28 11:33:00,1.9966,1.9973,1.9965,1.9971,1035799995.0
2007-12-28 11:34:00,1.9971,1.9973,1.9971,1.99715,271100002.0
2007-12-28 11:35:00,1.9972,1.9973,1.99695,1.9973,523800000.0
2007-12-28 11:36:00,1.9973,1.9976,1.9973,1.9973,533999998.0
2007-12-28 11:37:00,1.9973,1.9979,1.9973,1.9975,518899998.0
2007-12-28 11:38:00,1.9976,1.9977,1.9975,1.9976,590099993.0
2007-12-28 11:39:00,1.9976,1.9976,1.99755,1.99755,236400000.0
2007-12-28 11:40:00,1.9976,1.9978,1.99755,1.99775,302400000.0
2007-12-28 11:41:00,1.99775,1.998,1.9977,1.9978,908999995.0
2007-12-28 11:42:00,1.9977,1.9978,1.9974,1.99745,1054100003.0
2007-12-28 11:43:00,1.99745,1.9976,1.9974,1.9975,571400001.0
2007-12-28 11:44:00,1.9975,1.9978,1.9975,1.9976,348600000.0
2007-12-28 11:45:00,1.9976,1.9976,1.9975,1.9975,301800000.0
2007-12-28 11:46:00,1.9975,1.9976,1.9972,1.9974,544299999.0
2007-12-28 11:47:00,1.9974,1.9975,1.9974,1.9975,345600000.0
2007-12-28 11:48:00,1.9975,1.9978,1.9964,1.9977,1207700009.0
2007-12-28 11:49:00,1.9978,1.998,1.9977,1.9977,701500000.0
2007-12-28 11:50:00,1.9977,1.9979,1.9975,1.99765,607100002.0
2007-12-28 11:51:00,1.99765,1.9978,1.9976,1.9977,686600010.0
2007-12-28 11:52:00,1.9977,1.9977,1.9976,1.9977,570100006.0
2007-12-28 11:53:00,1.9977,1.9978,1.9977,1.9977,330400000.0
2007-12-28 11:54:00,1.9977,1.9977,1.9976,1.9976,425300001.0
2007-12-28 11:55:00,1.9977,1.998,1.9974,1.99765,1020249995.0
2007-12-28 11:56:00,1.99765,1.9978,1.99755,1.99755,665399998.0
2007-12-28 11:57:00,1.9976,1.9978,1.9974,1.9978,551999999.0
2007-12-28 11:58:00,1.9978,1.9978,1.99755,1.9977,193099999.0
2007-12-28 11:59:00,1.9976,1.9977,1.9975,1.9976,370900001.0
2007-12-28 12:00:00,1.9976,1.9977,1.9975,1.9976,339900002.0
2007-12-28 12:01:00,1.9976,1.9981,1.9976,1.998,317800000.0
2007-12-28 12:02:00,1.998,1.9981,1.998,1.9981,177799996.0
2007-12-28 12:03:00,1.998,1.9982,1.9978,1.9978,400699998.0
2007-12-28 12:04:00,1.9978,1.9981,1.9978,1.9979,123900000.0
2007-12-28 12:05:00,1.99785,1.9981,1.99785,1.9981,101400000.0
2007-12-28 12:06:00,1.9981,1.9981,1.9976,1.9977,465200003.0
2007-12-28 12:07:00,1.9977,1.9978,1.9977,1.9978,180400000.0
2007-12-28 12:08:00,1.9978,1.9978,1.9974,1.9977,564000003.0
2007-12-28 12:09:00,1.9977,1.9978,1.9974,1.9977,725300007.0
2007-12-28 12:10:00,1.9977,1.9979,1.9977,1.9979,255600003.0
2007-12-28 12:11:00,1.9979,1.9979,1.9977,1.9979,572600008.0
2007-12-28 12:12:00,1.99765,1.9977,1.99735,1.9975,1064999997.0
2007-12-28 12:13:00,1.9975,1.9978,1.9975,1.9977,142800000.0
2007-12-28 12:14:00,1.9977,1.9978,1.99735,1.9974,899100007.0
2007-12-28 12:15:00,1.99735,1.9974,1.99725,1.9974,617100000.0
2007-12-28 12:16:00,1.9974,1.9977,1.9973,1.99765,414000001.0
2007-12-28 12:17:00,1.9977,1.9978,1.9976,1.9976,677899993.0
2007-12-28 12:18:00,1.9976,1.9982,1.9975,1.998,992000000.0
2007-12-28 12:19:00,1.998,1.99825,1.998,1.99825,1553800001.0
2007-12-28 12:20:00,1.9983,1.9984,1.9981,1.9983,1468499997.0
2007-12-28 12:21:00,1.9983,1.9996,1.9982,1.99865,1535999999.0
2007-12-28 12:22:00,1.99865,1.99945,1.9985,1.99935,1626299986.0
2007-12-28 12:23:00,2.0004,2.0006,2.0003,2.0006,521300000.0
2007-12-28 12:24:00,1.9992,1.9992,1.9988,1.9989,521300000.0
2007-12-28 12:25:00,1.9989,1.999,1.9988,1.9988,467199999.0
2007-12-28 12:26:00,1.9989,1.9992,1.9986,1.999,949400007.0
2007-12-28 12:27:00,1.99895,1.9992,1.9988,1.99915,815049997.0
2007-12-28 12:28:00,1.99915,1.9995,1.999,1.9994,1073499999.0
2007-12-28 12:29:00,1.9994,1.9998,1.99925,1.9996,1057999998.0
2007-12-28 12:30:00,1.9996,2.0002,1.9995,1.9999,648000001.0
2007-12-28 12:31:00,1.9999,2.00025,1.99955,1.99955,1139700004.0
2007-12-28 12:32:00,1.9992,1.9998,1.9988,1.9998,1613299992.0
2007-12-28 12:33:00,1.9997,2.0002,1.9992,2.0,870200001.0
2007-12-28 12:34:00,2.0,2.0002,1.9991,1.9991,1086650002.0
2007-12-28 12:35:00,1.9991,1.9997,1.99895,1.9991,1133199999.0
2007-12-28 12:36:00,1.9991,1.9992,1.99845,1.9989,1137500006.0
2007-12-28 12:37:00,1.9988,1.9989,1.9984,1.99865,629599999.0
2007-12-28 12:38:00,1.99865,1.99975,1.99855,1.99955,913600006.0
2007-12-28 12:39:00,1.99955,1.9999,1.9992,1.99925,960099995.0
2007-12-28 12:40:00,1.9993,1.99955,1.99865,1.9992,1037800000.0
2007-12-28 12:41:00,1.9992,1.99985,1.9992,1.99955,1402999991.0
2007-12-28 12:42:00,1.99955,1.99975,1.9993,1.9995,1323799995.0
2007-12-28 12:43:00,1.9995,1.9996,1.99915,1.9993,562799999.0
2007-12-28 12:44:00,1.99925,1.9996,1.9985,1.99955,751799999.0
2007-12-28 12:45:00,1.99955,1.9997,1.99895,1.99925,628400000.0
2007-12-28 12:46:00,1.99925,1.99925,1.99875,1.99895,570500004.0
2007-12-28 12:47:00,1.99895,1.9995,1.9989,1.99915,361000006.0
2007-12-28 12:48:00,1.9992,1.99945,1.99875,1.9988,403700001.0
2007-12-28 12:49:00,1.99875,1.999,1.9987,1.9988,379899998.0
2007-12-28 12:50:00,1.99885,1.9989,1.99845,1.99875,625099998.0
2007-12-28 12:51:00,1.99875,1.9989,1.9985,1.9989,375150000.0
2007-12-28 12:52:00,1.9989,1.99955,1.9989,1.9994,244200000.0
2007-12-28 12:53:00,1.9994,1.9994,1.999,1.99915,351900001.0
2007-12-28 12:54:00,1.9992,1.9992,1.99905,1.99915,246200000.0
2007-12-28 12:55:00,1.99915,1.9994,1.999,1.99915,420700000.0
2007-12-28 12:56:00,1.99915,1.99925,1.99895,1.99905,78400000.0
2007-12-28 12:57:00,1.99905,1.9995,1.99905,1.9995,27200000.0
2007-12-28 12:58:00,1.99945,1.9995,1.99925,1.99945,161100000.0
2007-12-28 12:59:00,1.99945,1.99975,1.99945,1.99975,409800000.0
2007-12-28 13:00:00,1.9997,2.0001,1.99955,2.0001,362100000.0
2007-12-28 13:01:00,2.0,2.00015,1.99985,1.99995,494400001.0
2007-12-28 13:02:00,1.99995,2.00015,1.99995,2.00015,108300000.0
2007-12-28 13:03:00,2.00015,2.00065,2.00005,2.0005,396200000.0
2007-12-28 13:04:00,2.0005,2.0009,2.00045,2.00075,362200000.0
2007-12-28 13:05:00,2.00075,2.0013,2.0006,2.00115,410100000.0
2007-12-28 13:06:00,2.00115,2.0012,2.00085,2.00095,516300001.0
2007-12-28 13:07:00,2.00095,2.00125,2.0009,2.0012,510599999.0
2007-12-28 13:08:00,2.0012,2.00165,2.0012,2.00155,307900000.0
2007-12-28 13:09:00,2.00155,2.0022,2.00155,2.00185,160400000.0
2007-12-28 13:10:00,2.00185,2.00205,2.00175,2.00175,632899997.0
2007-12-28 13:11:00,2.0018,2.0022,2.00175,2.0022,382100000.0
2007-12-28 13:12:00,2.002,2.0022,2.0017,2.00175,522200001.0
2007-12-28 13:13:00,2.0018,2.00205,2.0017,2.00205,314300000.0
2007-12-28 13:14:00,2.00205,2.00205,2.0018,2.00195,244799999.0
2007-12-28 13:15:00,2.00195,2.00195,2.00185,2.00185,89900000.0
2007-12-28 13:16:00,2.00185,2.00205,2.00185,2.0019,508800002.0
2007-12-28 13:17:00,2.0019,2.00195,2.0016,2.00185,311000002.0
2007-12-28 13:18:00,2.00185,2.00185,2.00155,2.0016,264100000.0
2007-12-28 13:19:00,2.0016,2.0016,2.0014,2.00145,175600000.0
2007-12-28 13:20:00,2.00145,2.00155,2.0014,2.0014,99000000.0
2007-12-28 13:21:00,2.0014,2.00165,2.0001,2.0001,237600000.0
2007-12-28 13:22:00,2.0001,2.00065,1.99985,2.00065,671300003.0
2007-12-28 13:23:00,2.00065,2.00095,2.0005,2.00085,710900002.0
2007-12-28 13:24:00,2.0008,2.00105,2.0005,2.00065,769800009.0
2007-12-28 13:25:00,2.00065,2.0007,2.00055,2.0006,134400000.0
2007-12-28 13:26:00,2.00055,2.00065,2.0002,2.0002,586599998.0
2007-12-28 13:27:00,2.00025,2.0003,1.9994,1.9996,559799998.0
2007-12-28 13:28:00,1.9996,1.99985,1.9996,1.9997,496899996.0
2007-12-28 13:29:00,1.9997,1.9997,1.99935,1.99955,257700000.0
2007-12-28 13:30:00,1.99965,2.00035,1.9995,2.0003,810100001.0
2007-12-28 13:31:00,2.0003,2.0012,2.0003,2.00105,854400007.0
2007-12-28 13:32:00,2.001,2.00135,2.001,2.00135,341400001.0
2007-12-28 13:33:00,2.00135,2.00135,2.00085,2.001,401600002.0
2007-12-28 13:34:00,2.001,2.00125,2.001,2.0011,528599995.0
2007-12-28 13:35:00,2.00115,2.00145,2.0011,2.00115,267300002.0
2007-12-28 13:36:00,2.00105,2.00115,2.00025,2.00045,622499999.0
2007-12-28 13:37:00,2.00045,2.00075,2.00015,2.00015,1009499988.0
2007-12-28 13:38:00,2.00025,2.00035,2.0,2.0002,551000000.0
2007-12-28 13:39:00,2.00035,2.00035,2.00005,2.00005,272800003.0
2007-12-28 13:40:00,2.00005,2.00025,1.99995,2.0,267700000.0
2007-12-28 13:41:00,2.00005,2.00025,2.0,2.00025,362900000.0
2007-12-28 13:42:00,2.00025,2.00045,2.00015,2.00035,438899999.0
2007-12-28 13:43:00,2.00035,2.00105,2.00035,2.00105,685399998.0
2007-12-28 13:44:00,2.00105,2.00105,2.00015,2.0004,361999999.0
2007-12-28 13:45:00,2.0004,2.00095,2.0003,2.0004,534499999.0
2007-12-28 13:46:00,2.0005,2.00065,2.0003,2.00035,623400000.0
2007-12-28 13:47:00,2.0003,2.00035,1.9986,1.99925,803200000.0
2007-12-28 13:48:00,1.99925,2.0,1.999,1.99975,585800000.0
2007-12-28 13:49:00,1.99975,1.99995,1.99975,1.99975,319000000.0
2007-12-28 13:50:00,1.99975,1.99985,1.9994,1.99965,258500000.0
2007-12-28 13:51:00,1.99965,1.99985,1.9996,1.99985,243100000.0
2007-12-28 13:52:00,1.9999,2.0001,1.9998,2.0,280399999.0
2007-12-28 13:53:00,1.99995,2.00005,1.99995,2.0,171300000.0
2007-12-28 13:54:00,2.0,2.0,1.99985,1.99985,180000000.0
2007-12-28 13:55:00,1.99985,1.99995,1.99975,1.9999,161210000.0
2007-12-28 13:56:00,1.9999,1.9999,1.9994,1.9994,195670000.0
2007-12-28 13:57:00,1.9994,1.9996,1.9991,1.99925,508900000.0
2007-12-28 13:58:00,1.99925,1.9993,1.9989,1.9992,502000002.0
2007-12-28 13:59:00,1.9992,1.99965,1.99915,1.99965,380000001.0
2007-12-28 14:00:00,1.99965,1.99975,1.9994,1.99945,383199999.0
2007-12-28 14:01:00,1.9996,1.99985,1.9995,1.99965,412599998.0
2007-12-28 14:02:00,1.99965,1.99975,1.99915,1.9992,656300001.0
2007-12-28 14:03:00,1.9992,1.9993,1.99905,1.99905,267900000.0
2007-12-28 14:04:00,1.99905,1.99965,1.99905,1.9996,209900000.0
2007-12-28 14:05:00,1.9996,1.9997,1.99945,1.9996,569900006.0
2007-12-28 14:06:00,1.9996,1.9996,1.9991,1.99945,191800000.0
2007-12-28 14:07:00,1.99945,1.99965,1.9993,1.99945,214500000.0
2007-12-28 14:08:00,1.99945,1.99945,1.9989,1.9991,255750000.0
2007-12-28 14:09:00,1.9991,1.99975,1.999,1.9997,579800000.0
2007-12-28 14:10:00,1.9997,1.99975,1.9995,1.99955,492599998.0
2007-12-28 14:11:00,1.99955,1.99955,1.99935,1.99955,216300002.0
2007-12-28 14:12:00,1.9995,1.99975,1.9994,1.99975,310600001.0
2007-12-28 14:13:00,1.99975,2.00015,1.99975,2.0001,102600000.0
2007-12-28 14:14:00,2.0001,2.0002,1.99985,1.9999,177200000.0
2007-12-28 14:15:00,1.99985,2.00005,1.99985,1.99985,76500000.0
2007-12-28 14:16:00,1.99985,1.99985,1.99955,1.9996,196600000.0
2007-12-28 14:17:00,1.9996,1.99975,1.99955,1.9997,67200000.0
2007-12-28 14:18:00,1.9997,1.9997,1.99935,1.99955,145100000.0
2007-12-28 14:19:00,1.99955,1.9996,1.9995,1.99955,65300000.0
2007-12-28 14:20:00,1.99955,1.9999,1.99955,1.9997,114200000.0
2007-12-28 14:21:00,1.9997,1.99985,1.9997,1.9998,87800000.0
2007-12-28 14:22:00,1.9998,1.9998,1.9996,1.99965,57900000.0
2007-12-28 14:23:00,1.99965,1.99965,1.9994,1.9996,125200000.0
2007-12-28 14:24:00,1.9996,1.99965,1.99935,1.9994,73600000.0
2007-12-28 14:25:00,1.9994,1.99965,1.9994,1.9994,71100000.0
2007-12-28 14:26:00,1.9994,1.9996,1.9993,1.99935,92200000.0
2007-12-28 14:27:00,1.99935,1.9996,1.99935,1.9995,105600000.0
2007-12-28 14:28:00,1.9995,1.9998,1.9995,1.9998,169100000.0
2007-12-28 14:29:00,1.9998,1.9998,1.9989,1.999,204700000.0
2007-12-28 14:30:00,1.999,1.9995,1.99895,1.9993,147600000.0
2007-12-28 14:31:00,1.99935,1.9996,1.99925,1.9996,131100000.0
2007-12-28 14:32:00,1.9996,1.9996,1.9994,1.9995,127200000.0
2007-12-28 14:33:00,1.9995,1.99955,1.99945,1.9995,78400000.0
2007-12-28 14:34:00,1.9995,1.9995,1.9994,1.99945,368300000.0
2007-12-28 14:35:00,1.99945,1.99945,1.99895,1.9992,426500002.0
2007-12-28 14:36:00,1.99915,1.99915,1.9991,1.99915,68800000.0
2007-12-28 14:37:00,1.99915,1.99925,1.99905,1.99925,159099996.0
2007-12-28 14:38:00,1.9992,1.99945,1.99905,1.99945,127199999.0
2007-12-28 14:39:00,1.99945,1.99945,1.99905,1.99915,265800000.0
2007-12-28 14:40:00,1.9991,1.99915,1.999,1.99915,110400000.0
2007-12-28 14:41:00,1.99915,1.9994,1.99915,1.99935,313500001.0
2007-12-28 14:42:00,1.9993,1.9998,1.9993,1.9997,379300001.0
2007-12-28 14:43:00,1.9997,1.9999,1.9996,1.9996,157400000.0
2007-12-28 14:44:00,1.9996,1.9997,1.9995,1.9996,114500000.0
2007-12-28 14:45:00,1.9996,1.9998,1.9996,1.9996,173100000.0
2007-12-28 14:46:00,1.99965,1.99985,1.9996,1.99965,189800000.0
2007-12-28 14:47:00,1.99965,1.9997,1.9995,1.9995,38100000.0
2007-12-28 14:48:00,1.9995,1.9996,1.9995,1.9996,41000000.0
2007-12-28 14:49:00,1.9996,1.9996,1.99945,1.9995,45900000.0
2007-12-28 14:50:00,1.99945,1.9995,1.99905,1.9992,138200000.0
2007-12-28 14:51:00,1.9992,1.9995,1.99915,1.9995,145800000.0
2007-12-28 14:52:00,1.9995,1.9995,1.99905,1.9992,137300000.0
2007-12-28 14:53:00,1.9992,1.9993,1.999,1.99915,129600000.0
2007-12-28 14:54:00,1.99915,1.99935,1.9991,1.99915,297500000.0
2007-12-28 14:55:00,1.99915,1.9993,1.9989,1.9991,245600000.0
2007-12-28 14:56:00,1.9991,1.9991,1.9989,1.9989,16000000.0
2007-12-28 14:57:00,1.9989,1.9989,1.99805,1.99805,228100000.0
2007-12-28 14:58:00,1.99805,1.99845,1.99785,1.99845,757100001.0
2007-12-28 14:59:00,1.9984,1.99845,1.99835,1.99835,73000000.0
2007-12-28 15:00:00,1.99835,1.99835,1.99815,1.9982,477799999.0
2007-12-28 15:01:00,1.9982,1.99835,1.99805,1.99835,435499999.0
2007-12-28 15:02:00,1.9983,1.99875,1.99815,1.9987,409100000.0
2007-12-28 15:03:00,1.99875,1.9988,1.9986,1.9987,232999999.0
2007-12-28 15:04:00,1.9987,1.9987,1.99845,1.99855,254600000.0
2007-12-28 15:05:00,1.9986,1.9986,1.9982,1.99825,493099998.0
2007-12-28 15:06:00,1.9982,1.9985,1.99815,1.9983,405300001.0
2007-12-28 15:07:00,1.9983,1.99885,1.9983,1.9988,160700000.0
2007-12-28 15:08:00,1.9988,1.999,1.99875,1.99895,200500000.0
2007-12-28 15:09:00,1.99895,1.99925,1.99895,1.9991,328800000.0
2007-12-28 15:10:00,1.9991,1.9991,1.99885,1.99895,542099997.0
2007-12-28 15:11:00,1.99895,1.99945,1.9989,1.9994,829300001.0
2007-12-28 15:12:00,1.9994,1.99945,1.99915,1.99915,526000001.0
2007-12-28 15:13:00,1.99915,1.9994,1.99915,1.99935,420800000.0
2007-12-28 15:14:00,1.99935,1.9995,1.99925,1.9995,539200000.0
2007-12-28 15:15:00,1.9995,1.99955,1.99885,1.9989,548000000.0
2007-12-28 15:16:00,1.9989,1.9989,1.9987,1.9988,207600000.0
2007-12-28 15:17:00,1.9988,1.9988,1.9981,1.99835,224800000.0
2007-12-28 15:18:00,1.9984,1.9985,1.99825,1.9984,573200000.0
2007-12-28 15:19:00,1.9984,1.9984,1.998,1.99805,596699995.0
2007-12-28 15:20:00,1.99805,1.99815,1.99715,1.99725,915500001.0
2007-12-28 15:21:00,1.99725,1.99735,1.9968,1.99695,704499999.0
2007-12-28 15:22:00,1.99695,1.9973,1.99685,1.99715,276400000.0
2007-12-28 15:23:00,1.99715,1.99715,1.99675,1.9968,223800000.0
2007-12-28 15:24:00,1.9968,1.99695,1.9956,1.9956,581700000.0
2007-12-28 15:25:00,1.9956,1.99605,1.9955,1.9956,796899998.0
2007-12-28 15:26:00,1.9956,1.9959,1.9956,1.9958,672000002.0
2007-12-28 15:27:00,1.9958,1.99595,1.99525,1.99575,443500000.0
2007-12-28 15:28:00,1.99575,1.99595,1.99565,1.99575,372000000.0
2007-12-28 15:29:00,1.99585,1.99595,1.9958,1.99585,815600011.0
2007-12-28 15:30:00,1.99585,1.9962,1.99585,1.9961,235240000.0
2007-12-28 15:31:00,1.9961,1.9961,1.9958,1.9958,594499998.0
2007-12-28 15:32:00,1.9958,1.9959,1.9955,1.9958,713100003.0
2007-12-28 15:33:00,1.9958,1.99595,1.9952,1.99535,434100000.0
2007-12-28 15:34:00,1.99535,1.9955,1.99485,1.99485,485200000.0
2007-12-28 15:35:00,1.99495,1.9955,1.99495,1.9951,674900005.0
2007-12-28 15:36:00,1.9951,1.99525,1.9951,1.99525,159400000.0
2007-12-28 15:37:00,1.99525,1.99555,1.99525,1.99545,262800000.0
2007-12-28 15:38:00,1.99545,1.9957,1.9953,1.9957,246100000.0
2007-12-28 15:39:00,1.9957,1.996,1.9955,1.9957,467799998.0
2007-12-28 15:40:00,1.9957,1.9958,1.9952,1.9955,521400000.0
2007-12-28 15:41:00,1.99545,1.99575,1.99545,1.99565,309700001.0
2007-12-28 15:42:00,1.99565,1.9965,1.9954,1.99555,680000002.0
2007-12-28 15:43:00,1.9955,1.9956,1.99535,1.9955,382400000.0
2007-12-28 15:44:00,1.9955,1.9958,1.9955,1.99575,418300000.0
2007-12-28 15:45:00,1.99585,1.996,1.99535,1.9954,362100000.0
2007-12-28 15:46:00,1.99545,1.9956,1.99535,1.9956,231300000.0
2007-12-28 15:47:00,1.9957,1.99575,1.9953,1.9955,184900000.0
2007-12-28 15:48:00,1.9955,1.99555,1.9952,1.99535,143300000.0
2007-12-28 15:49:00,1.99535,1.99535,1.99505,1.9952,302300000.0
2007-12-28 15:50:00,1.9952,1.99525,1.9949,1.99505,253800000.0
2007-12-28 15:51:00,1.99505,1.9954,1.99495,1.9953,305400000.0
2007-12-28 15:52:00,1.9953,1.9954,1.99505,1.99525,291800000.0
2007-12-28 15:53:00,1.99525,1.9954,1.99525,1.9953,153600000.0
2007-12-28 15:54:00,1.99535,1.9954,1.99525,1.9953,294499999.0
2007-12-28 15:55:00,1.99525,1.99535,1.995,1.9953,315000000.0
2007-12-28 15:56:00,1.9953,1.99535,1.99505,1.9952,491000000.0
2007-12-28 15:57:00,1.9952,1.9953,1.99495,1.99505,493299997.0
2007-12-28 15:58:00,1.99505,1.99505,1.99445,1.99445,302399999.0
2007-12-28 15:59:00,1.99445,1.99455,1.9942,1.9942,444200000.0
2007-12-28 16:00:00,1.9942,1.99425,1.99305,1.9934,712500000.0
2007-12-28 16:01:00,1.99345,1.99345,1.9926,1.99305,481000000.0
2007-12-28 16:02:00,1.99305,1.99375,1.99305,1.99375,416800000.0
2007-12-28 16:03:00,1.9937,1.9938,1.9935,1.99375,539200000.0
2007-12-28 16:04:00,1.99375,1.994,1.9937,1.9938,834800001.0
2007-12-28 16:05:00,1.9938,1.994,1.9938,1.994,421000000.0
2007-12-28 16:06:00,1.994,1.99415,1.9939,1.99415,617600000.0
2007-12-28 16:07:00,1.99415,1.99415,1.994,1.99405,158400000.0
2007-12-28 16:08:00,1.99405,1.9942,1.994,1.9942,367600000.0
2007-12-28 16:09:00,1.9942,1.99465,1.9942,1.99465,423100000.0
2007-12-28 16:10:00,1.99465,1.99475,1.9946,1.9946,367099999.0
2007-12-28 16:11:00,1.99465,1.9952,1.99465,1.9949,630900000.0
2007-12-28 16:12:00,1.9949,1.995,1.9946,1.99475,438800000.0
2007-12-28 16:13:00,1.9948,1.99495,1.99475,1.99475,363700000.0
2007-12-28 16:14:00,1.99475,1.99495,1.99475,1.99495,498500000.0
2007-12-28 16:15:00,1.99495,1.99495,1.9946,1.9947,335400000.0
2007-12-28 16:16:00,1.9947,1.99505,1.9947,1.995,398300000.0
2007-12-28 16:17:00,1.995,1.99505,1.99475,1.99475,160000000.0
2007-12-28 16:18:00,1.99475,1.99475,1.99425,1.99435,513800001.0
2007-12-28 16:19:00,1.9943,1.99435,1.994,1.99405,606400001.0
2007-12-28 16:20:00,1.994,1.99405,1.9937,1.9939,224300000.0
2007-12-28 16:21:00,1.9939,1.9941,1.99375,1.9939,241500000.0
2007-12-28 16:22:00,1.9939,1.9939,1.9936,1.99365,187800000.0
2007-12-28 16:23:00,1.99365,1.9938,1.99365,1.99375,180200000.0
2007-12-28 16:24:00,1.99375,1.99385,1.9937,1.99385,341500000.0
2007-12-28 16:25:00,1.99385,1.9939,1.9937,1.9939,336000000.0
2007-12-28 16:26:00,1.9939,1.99435,1.9939,1.9943,435500000.0
2007-12-28 16:27:00,1.99425,1.9943,1.99405,1.9941,549200000.0
2007-12-28 16:28:00,1.99415,1.99415,1.99405,1.99405,92800000.0
2007-12-28 16:29:00,1.99395,1.99405,1.9938,1.9938,179400000.0
2007-12-28 16:30:00,1.99385,1.99385,1.9936,1.9936,311900000.0
2007-12-28 16:31:00,1.9936,1.9937,1.9934,1.99365,524100000.0
2007-12-28 16:32:00,1.99365,1.99365,1.99345,1.99345,198900000.0
2007-12-28 16:33:00,1.99345,1.99355,1.9934,1.9934,190400000.0
2007-12-28 16:34:00,1.99345,1.99345,1.99255,1.99265,682399998.0
2007-12-28 16:35:00,1.9926,1.99295,1.9922,1.99295,766499999.0
2007-12-28 16:36:00,1.99295,1.99335,1.99275,1.9931,362500000.0
2007-12-28 16:37:00,1.9931,1.9944,1.9931,1.9936,440900000.0
2007-12-28 16:38:00,1.9936,1.99415,1.9936,1.99375,429200000.0
2007-12-28 16:39:00,1.99375,1.99385,1.9935,1.99365,296700000.0
2007-12-28 16:40:00,1.99365,1.99375,1.99345,1.99365,435200003.0
2007-12-28 16:41:00,1.9936,1.99365,1.9932,1.9932,339599998.0
2007-12-28 16:42:00,1.99335,1.9935,1.99325,1.99335,550200000.0
2007-12-28 16:43:00,1.99345,1.99345,1.9932,1.99325,227100000.0
2007-12-28 16:44:00,1.9932,1.99325,1.99255,1.99255,583400002.0
2007-12-28 16:45:00,1.99255,1.9926,1.99215,1.99225,412800000.0
2007-12-28 16:46:00,1.99225,1.99235,1.99215,1.99225,300850000.0
2007-12-28 16:47:00,1.99225,1.9923,1.9913,1.99145,329100000.0
2007-12-28 16:48:00,1.99145,1.99155,1.9913,1.9915,423700000.0
2007-12-28 16:49:00,1.9915,1.99185,1.99125,1.9918,559600001.0
2007-12-28 16:50:00,1.9918,1.9919,1.99165,1.99165,103200000.0
2007-12-28 16:51:00,1.99165,1.99175,1.9916,1.9916,202400000.0
2007-12-28 16:52:00,1.9916,1.9916,1.99135,1.99155,255700000.0
2007-12-28 16:53:00,1.99155,1.9917,1.99155,1.99165,111900000.0
2007-12-28 16:54:00,1.99165,1.9917,1.9908,1.9912,535900000.0
2007-12-28 16:55:00,1.9912,1.9912,1.9902,1.9902,426100000.0
2007-12-28 16:56:00,1.9902,1.99065,1.99015,1.9906,434800000.0
2007-12-28 16:57:00,1.99055,1.9909,1.99055,1.99075,269100000.0
2007-12-28 16:58:00,1.99075,1.99095,1.99065,1.9909,272200000.0
2007-12-28 16:59:00,1.99085,1.99165,1.99085,1.9911,283100000.0
2007-12-28 17:00:00,1.99125,1.99265,1.991,1.9926,290900000.0
2007-12-28 17:01:00,1.9926,1.99265,1.99215,1.99215,472500000.0
2007-12-28 17:02:00,1.99205,1.99235,1.99205,1.9923,335500000.0
2007-12-28 17:03:00,1.9923,1.9935,1.9923,1.99345,483500000.0
2007-12-28 17:04:00,1.9935,1.99405,1.99325,1.99385,541600000.0
2007-12-28 17:05:00,1.99375,1.9952,1.99365,1.99455,589000000.0
2007-12-28 17:06:00,1.99455,1.995,1.99455,1.99465,463200000.0
2007-12-28 17:07:00,1.99475,1.99485,1.99405,1.9944,467800000.0
2007-12-28 17:08:00,1.99445,1.9948,1.994,1.9942,446300000.0
2007-12-28 17:09:00,1.9942,1.99445,1.99375,1.99395,570200000.0
2007-12-28 17:10:00,1.99395,1.9941,1.9934,1.9935,514200000.0
2007-12-28 17:11:00,1.9935,1.99365,1.9935,1.99355,295300000.0
2007-12-28 17:12:00,1.99355,1.9937,1.9934,1.9935,249700000.0
2007-12-28 17:13:00,1.9935,1.9938,1.9934,1.9938,467300000.0
2007-12-28 17:14:00,1.9938,1.9943,1.9936,1.99425,537300001.0
2007-12-28 17:15:00,1.9943,1.9951,1.99425,1.99475,560400000.0
2007-12-28 17:16:00,1.9947,1.99485,1.99435,1.99445,224100000.0
2007-12-28 17:17:00,1.99445,1.99445,1.9939,1.99415,620500000.0
2007-12-28 17:18:00,1.9941,1.99445,1.994,1.99425,436200000.0
2007-12-28 17:19:00,1.99425,1.99425,1.994,1.99405,380800000.0
2007-12-28 17:20:00,1.99405,1.9941,1.99355,1.9936,230900000.0
2007-12-28 17:21:00,1.99365,1.99395,1.9936,1.9938,356900001.0
2007-12-28 17:22:00,1.99385,1.99405,1.9935,1.99375,511000001.0
2007-12-28 17:23:00,1.99375,1.99375,1.99345,1.99375,485900000.0
2007-12-28 17:24:00,1.99375,1.99375,1.99375,1.99375,221700000.0
2007-12-28 17:25:00,1.99375,1.99405,1.9937,1.9939,505100000.0
2007-12-28 17:26:00,1.9939,1.99405,1.99385,1.99395,242000000.0
2007-12-28 17:27:00,1.99395,1.99455,1.9939,1.99455,525500000.0
2007-12-28 17:28:00,1.99455,1.99455,1.99395,1.99405,345100000.0
2007-12-28 17:29:00,1.994,1.99425,1.9939,1.99405,216400000.0
2007-12-28 17:30:00,1.99405,1.99435,1.99405,1.9943,342500000.0
2007-12-28 17:31:00,1.99435,1.99455,1.9943,1.99455,308900000.0
2007-12-28 17:32:00,1.99455,1.9947,1.9945,1.9946,172800000.0
2007-12-28 17:33:00,1.9946,1.9946,1.9943,1.99435,171100000.0
2007-12-28 17:34:00,1.99435,1.99435,1.9943,1.99435,166900000.0
2007-12-28 17:35:00,1.99435,1.99445,1.9943,1.99435,163900000.0
2007-12-28 17:36:00,1.99435,1.9945,1.9943,1.9945,149200000.0
2007-12-28 17:37:00,1.9945,1.99465,1.9945,1.99455,201100000.0
2007-12-28 17:38:00,1.99455,1.99495,1.99455,1.99485,386800000.0
2007-12-28 17:39:00,1.99485,1.99515,1.9948,1.99505,220400000.0
2007-12-28 17:40:00,1.99505,1.99535,1.99495,1.9952,532700000.0
2007-12-28 17:41:00,1.9952,1.99525,1.99485,1.99525,392800000.0
2007-12-28 17:42:00,1.99525,1.9953,1.99515,1.9952,314300000.0
2007-12-28 17:43:00,1.99515,1.9952,1.995,1.99515,444200000.0
2007-12-28 17:44:00,1.99515,1.9952,1.995,1.99515,304000000.0
2007-12-28 17:45:00,1.9951,1.9952,1.9951,1.9951,157300000.0
2007-12-28 17:46:00,1.9951,1.9952,1.9951,1.99515,219200000.0
2007-12-28 17:47:00,1.99515,1.99515,1.9951,1.9951,215800000.0
2007-12-28 17:48:00,1.9951,1.99525,1.9946,1.99505,253900000.0
2007-12-28 17:49:00,1.99505,1.9952,1.99465,1.99465,248700000.0
2007-12-28 17:50:00,1.99465,1.99485,1.99465,1.99485,125300000.0
2007-12-28 17:51:00,1.99485,1.9951,1.99475,1.99495,199300000.0
2007-12-28 17:52:00,1.99485,1.99495,1.9948,1.9948,182000000.0
2007-12-28 17:53:00,1.9948,1.99495,1.99465,1.99485,176700000.0
2007-12-28 17:54:00,1.99485,1.9949,1.9947,1.99485,179800000.0
2007-12-28 17:55:00,1.99485,1.99485,1.99465,1.99475,250800000.0
2007-12-28 17:56:00,1.99475,1.9948,1.99465,1.99465,178500000.0
2007-12-28 17:57:00,1.99465,1.99465,1.99375,1.994,266600000.0
2007-12-28 17:58:00,1.994,1.99435,1.9938,1.9939,439699999.0
2007-12-28 17:59:00,1.9939,1.99415,1.99255,1.9928,471000000.0
2007-12-28 18:00:00,1.9928,1.9934,1.9925,1.9929,562900000.0
2007-12-28 18:01:00,1.9929,1.99325,1.99285,1.99315,666500000.0
2007-12-28 18:02:00,1.99315,1.99345,1.99315,1.99345,247800000.0
2007-12-28 18:03:00,1.99345,1.9937,1.9934,1.99365,321900000.0
2007-12-28 18:04:00,1.99365,1.99385,1.99355,1.99375,320700000.0
2007-12-28 18:05:00,1.99375,1.99385,1.99355,1.99355,303000000.0
2007-12-28 18:06:00,1.99355,1.99365,1.9935,1.99355,422900000.0
2007-12-28 18:07:00,1.99355,1.9938,1.99355,1.99355,136000000.0
2007-12-28 18:08:00,1.99355,1.99395,1.99355,1.99385,166200000.0
2007-12-28 18:09:00,1.99385,1.99385,1.99345,1.99355,216200000.0
2007-12-28 18:10:00,1.99355,1.9937,1.9932,1.9936,443900000.0
2007-12-28 18:11:00,1.9936,1.9937,1.9931,1.99355,324300000.0
2007-12-28 18:12:00,1.99355,1.9937,1.99345,1.99365,161800000.0
2007-12-28 18:13:00,1.99365,1.99395,1.99355,1.9937,377800000.0
2007-12-28 18:14:00,1.9937,1.99395,1.99345,1.99345,208550000.0
2007-12-28 18:15:00,1.9935,1.9937,1.9933,1.9937,338700000.0
2007-12-28 18:16:00,1.99375,1.99415,1.9935,1.99405,304200000.0
2007-12-28 18:17:00,1.99405,1.9942,1.994,1.99405,226000000.0
2007-12-28 18:18:00,1.994,1.99405,1.99375,1.9938,153400000.0
2007-12-28 18:19:00,1.9938,1.9939,1.9936,1.99365,174400000.0
2007-12-28 18:20:00,1.99365,1.994,1.99365,1.99395,133800000.0
2007-12-28 18:21:00,1.99395,1.99395,1.9939,1.99395,21650000.0
2007-12-28 18:22:00,1.99395,1.994,1.9937,1.994,235350000.0
2007-12-28 18:23:00,1.994,1.99415,1.99395,1.99415,81800000.0
2007-12-28 18:24:00,1.99415,1.99415,1.994,1.99405,82700000.0
2007-12-28 18:25:00,1.99405,1.99405,1.99375,1.9939,322500000.0
2007-12-28 18:26:00,1.99395,1.99405,1.99395,1.99405,206000000.0
2007-12-28 18:27:00,1.99405,1.99425,1.99395,1.99395,225800000.0
2007-12-28 18:28:00,1.99395,1.99435,1.9939,1.99425,404400000.0
2007-12-28 18:29:00,1.99425,1.99425,1.99415,1.9942,289000000.0
2007-12-28 18:30:00,1.9942,1.99455,1.99415,1.99425,389200000.0
2007-12-28 18:31:00,1.9943,1.99465,1.9942,1.9946,565199999.0
2007-12-28 18:32:00,1.9946,1.99495,1.9946,1.9948,310602000.0
2007-12-28 18:33:00,1.99485,1.99485,1.99455,1.9947,412200000.0
2007-12-28 18:34:00,1.9947,1.99485,1.9947,1.9948,288600000.0
2007-12-28 18:35:00,1.9948,1.99625,1.99475,1.9958,443700000.0
2007-12-28 18:36:00,1.9958,1.9959,1.9953,1.99535,497500000.0
2007-12-28 18:37:00,1.99535,1.9954,1.99455,1.99465,402100000.0
2007-12-28 18:38:00,1.99465,1.9947,1.99445,1.9945,360400000.0
2007-12-28 18:39:00,1.9945,1.9946,1.99435,1.99445,198700000.0
2007-12-28 18:40:00,1.9945,1.99455,1.9933,1.9933,388200000.0
2007-12-28 18:41:00,1.9933,1.99385,1.9933,1.99365,762400001.0
2007-12-28 18:42:00,1.9937,1.99375,1.9935,1.99375,490000000.0
2007-12-28 18:43:00,1.99375,1.9938,1.9937,1.99375,189400000.0
2007-12-28 18:44:00,1.99375,1.99435,1.99375,1.9943,279700000.0
2007-12-28 18:45:00,1.9943,1.9943,1.9939,1.994,418800001.0
2007-12-28 18:46:00,1.994,1.994,1.99365,1.9938,326900000.0
2007-12-28 18:47:00,1.9938,1.99385,1.99375,1.99385,143600000.0
2007-12-28 18:48:00,1.99385,1.99385,1.99305,1.99305,446900000.0
2007-12-28 18:49:00,1.99305,1.9934,1.9929,1.99295,502550000.0
2007-12-28 18:50:00,1.99295,1.99315,1.99275,1.9931,555600000.0
2007-12-28 18:51:00,1.9931,1.9933,1.9931,1.99315,273400000.0
2007-12-28 18:52:00,1.99315,1.9933,1.99285,1.99305,568100000.0
2007-12-28 18:53:00,1.99305,1.9932,1.99305,1.9931,599399998.0
2007-12-28 18:54:00,1.9931,1.9932,1.99305,1.99305,477300000.0
2007-12-28 18:55:00,1.9931,1.9932,1.9929,1.993,539200000.0
2007-12-28 18:56:00,1.993,1.993,1.9924,1.99265,574200000.0
2007-12-28 18:57:00,1.9927,1.993,1.99255,1.99295,456500000.0
2007-12-28 18:58:00,1.99295,1.993,1.99275,1.99295,283250000.0
2007-12-28 18:59:00,1.99295,1.99295,1.9927,1.9927,215950000.0
2007-12-28 19:00:00,1.9927,1.99295,1.9927,1.9929,339000000.0
2007-12-28 19:01:00,1.993,1.9932,1.99285,1.99285,248500000.0
2007-12-28 19:02:00,1.99285,1.99295,1.9928,1.9929,205100000.0
2007-12-28 19:03:00,1.99295,1.99305,1.9929,1.993,411300000.0
2007-12-28 19:04:00,1.993,1.993,1.99285,1.993,170100000.0
2007-12-28 19:05:00,1.993,1.9931,1.99295,1.99295,182200000.0
2007-12-28 19:06:00,1.99295,1.9931,1.99285,1.9929,248500000.0
2007-12-28 19:07:00,1.9929,1.9929,1.9924,1.9925,630300001.0
2007-12-28 19:08:00,1.9924,1.99275,1.99235,1.99275,459400000.0
2007-12-28 19:09:00,1.99275,1.9929,1.9925,1.9926,535500000.0
2007-12-28 19:10:00,1.9926,1.99275,1.9925,1.99275,619699999.0
2007-12-28 19:11:00,1.99275,1.99275,1.99255,1.99255,205000000.0
2007-12-28 19:12:00,1.99255,1.99255,1.99235,1.99245,578800000.0
2007-12-28 19:13:00,1.9925,1.9925,1.99185,1.9922,614400002.0
2007-12-28 19:14:00,1.9923,1.9923,1.99195,1.99195,363900000.0
2007-12-28 19:15:00,1.992,1.99205,1.9918,1.9918,177800000.0
2007-12-28 19:16:00,1.9918,1.99185,1.99145,1.99145,473600000.0
2007-12-28 19:17:00,1.9913,1.99145,1.99125,1.9914,148300000.0
2007-12-28 19:18:00,1.9914,1.9915,1.9914,1.9915,182800000.0
2007-12-28 19:19:00,1.9915,1.9916,1.99145,1.9916,181699999.0
2007-12-28 19:20:00,1.9916,1.9918,1.99155,1.99175,398899996.0
2007-12-28 19:21:00,1.99175,1.99175,1.9916,1.9916,158600000.0
2007-12-28 19:22:00,1.9916,1.9917,1.99155,1.9917,88800000.0
2007-12-28 19:23:00,1.9917,1.9917,1.99145,1.99145,361900000.0
2007-12-28 19:24:00,1.99145,1.9917,1.9911,1.99165,407700000.0
2007-12-28 19:25:00,1.99165,1.99175,1.9916,1.99165,110700000.0
2007-12-28 19:26:00,1.99165,1.9919,1.9915,1.9916,308900000.0
2007-12-28 19:27:00,1.9916,1.9916,1.9913,1.99135,169600000.0
2007-12-28 19:28:00,1.99135,1.9917,1.9913,1.99145,351300000.0
2007-12-28 19:29:00,1.99145,1.9917,1.99145,1.9916,177700000.0
2007-12-28 19:30:00,1.9916,1.9918,1.9916,1.9918,171200000.0
2007-12-28 19:31:00,1.9918,1.992,1.9918,1.9918,227100000.0
2007-12-28 19:32:00,1.9918,1.9919,1.99165,1.99185,118200000.0
2007-12-28 19:33:00,1.99185,1.99195,1.99175,1.99195,197700000.0
2007-12-28 19:34:00,1.99195,1.99205,1.99185,1.99195,181900000.0
2007-12-28 19:35:00,1.99195,1.992,1.99195,1.992,278600007.0
2007-12-28 19:36:00,1.99195,1.99205,1.9919,1.992,93100000.0
2007-12-28 19:37:00,1.992,1.992,1.99195,1.99195,101200000.0
2007-12-28 19:38:00,1.99205,1.99215,1.99205,1.99215,60500000.0
2007-12-28 19:39:00,1.99215,1.9923,1.99215,1.9923,129700000.0
2007-12-28 19:40:00,1.9923,1.99255,1.9922,1.99255,191700000.0
2007-12-28 19:41:00,1.9925,1.9926,1.9925,1.9926,145500000.0
2007-12-28 19:42:00,1.99255,1.9926,1.9925,1.99255,92800000.0
2007-12-28 19:43:00,1.99255,1.99255,1.99245,1.99245,10100000.0
2007-12-28 19:44:00,1.99255,1.9927,1.99245,1.9927,178700000.0
2007-12-28 19:45:00,1.9927,1.9927,1.99255,1.99255,84000000.0
2007-12-28 19:46:00,1.99255,1.993,1.99255,1.9929,131200000.0
2007-12-28 19:47:00,1.9929,1.9929,1.9927,1.99275,182400000.0
2007-12-28 19:48:00,1.99275,1.99275,1.9921,1.99235,449400000.0
2007-12-28 19:49:00,1.9923,1.9925,1.99225,1.99245,205000000.0
2007-12-28 19:50:00,1.99245,1.99245,1.99215,1.9923,107400000.0
2007-12-28 19:51:00,1.9923,1.9924,1.9922,1.9924,326800000.0
2007-12-28 19:52:00,1.9924,1.9924,1.99225,1.9923,136100000.0
2007-12-28 19:53:00,1.99225,1.99245,1.99225,1.99245,137300000.0
2007-12-28 19:54:00,1.99245,1.99245,1.9924,1.9924,5900000.0
2007-12-28 19:55:00,1.99245,1.99245,1.99225,1.99235,18300000.0
2007-12-28 19:56:00,1.99235,1.99255,1.99235,1.99235,77900000.0
2007-12-28 19:57:00,1.9924,1.9924,1.99235,1.99235,106200000.0
2007-12-28 19:58:00,1.99235,1.9924,1.99225,1.9923,96000000.0
2007-12-28 19:59:00,1.9923,1.993,1.9923,1.99265,249000000.0
2007-12-28 20:00:00,1.99265,1.9927,1.9922,1.99225,298850000.0
2007-12-28 20:01:00,1.99225,1.9923,1.99195,1.99195,194600000.0
2007-12-28 20:02:00,1.99195,1.99195,1.99195,1.99195,10400000.0
2007-12-28 20:03:00,1.99195,1.992,1.99165,1.99165,181600000.0
2007-12-28 20:04:00,1.99165,1.9917,1.99155,1.9917,281000000.0
2007-12-28 20:05:00,1.9917,1.9917,1.9916,1.9916,50400000.0
2007-12-28 20:06:00,1.9916,1.9916,1.9915,1.9915,77600000.0
2007-12-28 20:07:00,1.9915,1.9916,1.99145,1.9916,689600000.0
2007-12-28 20:08:00,1.9916,1.9916,1.9915,1.9916,78100000.0
2007-12-28 20:09:00,1.9916,1.9916,1.99145,1.9915,152000000.0
2007-12-28 20:10:00,1.9915,1.9915,1.99115,1.99115,131200000.0
2007-12-28 20:11:00,1.99115,1.99145,1.99115,1.9913,480000000.0
2007-12-28 20:12:00,1.99135,1.99135,1.99115,1.9913,90300000.0
2007-12-28 20:13:00,1.99125,1.99135,1.99115,1.99125,42800000.0
2007-12-28 20:14:00,1.99125,1.99135,1.99085,1.9911,182800000.0
2007-12-28 20:15:00,1.9911,1.9911,1.9907,1.9907,207200000.0
2007-12-28 20:16:00,1.9907,1.99085,1.99055,1.9908,284600000.0
2007-12-28 20:17:00,1.9908,1.99105,1.99075,1.99085,133600000.0
2007-12-28 20:18:00,1.99085,1.9909,1.99085,1.99085,151600000.0
2007-12-28 20:19:00,1.99085,1.99105,1.9907,1.991,125500000.0
2007-12-28 20:20:00,1.991,1.99145,1.99095,1.99115,233100000.0
2007-12-28 20:21:00,1.99115,1.9912,1.99115,1.9912,133500000.0
2007-12-28 20:22:00,1.9912,1.9912,1.99095,1.9912,73900000.0
2007-12-28 20:23:00,1.99115,1.9912,1.9908,1.991,137800000.0
2007-12-28 20:24:00,1.99105,1.99115,1.9909,1.9909,135800000.0
2007-12-28 20:25:00,1.9909,1.991,1.99065,1.9908,160500000.0
2007-12-28 20:26:00,1.99085,1.99085,1.9908,1.99085,42400000.0
2007-12-28 20:27:00,1.99085,1.99085,1.9907,1.99075,22400000.0
2007-12-28 20:28:00,1.99075,1.9908,1.9907,1.99075,73400000.0
2007-12-28 20:29:00,1.99075,1.99095,1.99075,1.99095,45300000.0
2007-12-28 20:30:00,1.99095,1.9912,1.9909,1.99095,340400000.0
2007-12-28 20:31:00,1.991,1.9911,1.9909,1.991,182700000.0
2007-12-28 20:32:00,1.991,1.9913,1.991,1.9912,132000000.0
2007-12-28 20:33:00,1.9912,1.99125,1.99105,1.99125,95000000.0
2007-12-28 20:34:00,1.9913,1.9914,1.99115,1.9914,224500002.0
2007-12-28 20:35:00,1.9914,1.9915,1.9913,1.99135,101600000.0
2007-12-28 20:36:00,1.9913,1.9915,1.9913,1.99145,204400000.0
2007-12-28 20:37:00,1.9913,1.99135,1.99095,1.991,432100006.0
2007-12-28 20:38:00,1.991,1.991,1.9909,1.9909,124000000.0
2007-12-28 20:39:00,1.9909,1.9912,1.99085,1.9912,144000000.0
2007-12-28 20:40:00,1.9912,1.99125,1.99115,1.99115,90800000.0
2007-12-28 20:41:00,1.99115,1.9912,1.99105,1.9912,49300000.0
2007-12-28 20:42:00,1.99115,1.99145,1.99115,1.9913,141700000.0
2007-12-28 20:43:00,1.9913,1.9915,1.99095,1.99105,234700000.0
2007-12-28 20:44:00,1.99105,1.9911,1.9909,1.99105,177600001.0
2007-12-28 20:45:00,1.99105,1.99125,1.991,1.99115,194200000.0
2007-12-28 20:46:00,1.99115,1.99135,1.99115,1.99135,207900000.0
2007-12-28 20:47:00,1.99135,1.99135,1.9913,1.99135,47200000.0
2007-12-28 20:48:00,1.9914,1.9915,1.9912,1.9915,116700000.0
2007-12-28 20:49:00,1.9915,1.99155,1.99145,1.99145,50200000.0
2007-12-28 20:50:00,1.99145,1.99155,1.9914,1.99145,50000000.0
2007-12-28 20:51:00,1.99145,1.99155,1.9914,1.99145,187700000.0
2007-12-28 20:52:00,1.99145,1.99145,1.99145,1.99145,39300000.0
2007-12-28 20:53:00,1.99135,1.9917,1.99135,1.9917,47400000.0
2007-12-28 20:54:00,1.9917,1.9918,1.99155,1.9918,35800000.0
2007-12-28 20:55:00,1.9918,1.9918,1.9916,1.9918,88200000.0
2007-12-28 20:56:00,1.99175,1.9918,1.99165,1.9917,93900000.0
2007-12-28 20:57:00,1.9917,1.9917,1.99165,1.99165,83700000.0
2007-12-28 20:58:00,1.99165,1.99195,1.99165,1.99185,54400000.0
2007-12-28 20:59:00,1.9919,1.99215,1.99185,1.9919,318500000.0
2007-12-28 21:00:00,1.99195,1.99195,1.99185,1.99185,140925000.0
2007-12-28 21:01:00,1.99175,1.9919,1.99175,1.9919,43999999.0
2007-12-28 21:02:00,1.99185,1.992,1.99185,1.992,78400000.0
2007-12-28 21:03:00,1.992,1.99205,1.99185,1.99205,34400000.0
2007-12-28 21:04:00,1.99205,1.99225,1.99195,1.9922,200000000.0
2007-12-28 21:05:00,1.99225,1.99225,1.9922,1.99225,28300000.0
2007-12-28 21:06:00,1.99215,1.9923,1.99215,1.9923,67600000.0
2007-12-28 21:07:00,1.9923,1.9924,1.9923,1.99235,188600000.0
2007-12-28 21:08:00,1.99235,1.99235,1.9923,1.99235,16800000.0
2007-12-28 21:09:00,1.9924,1.9925,1.9924,1.9924,32000000.0
2007-12-28 21:10:00,1.9924,1.9926,1.9924,1.9926,87200000.0
2007-12-28 21:11:00,1.9926,1.9926,1.9926,1.9926,152400000.0
2007-12-28 21:12:00,1.9926,1.9926,1.9925,1.9926,66200000.0
2007-12-28 21:13:00,1.9926,1.9926,1.9926,1.9926,51200000.0
2007-12-28 21:14:00,1.9926,1.9927,1.9923,1.9925,234500000.0
2007-12-28 21:15:00,1.9925,1.9925,1.9925,1.9925,23200000.0
2007-12-28 21:16:00,1.9925,1.9928,1.9925,1.9926,145900000.0
2007-12-28 21:17:00,1.9926,1.9928,1.99245,1.9927,173900000.0
2007-12-28 21:18:00,1.9927,1.9927,1.9925,1.9925,55400000.0
2007-12-28 21:19:00,1.9925,1.99255,1.9925,1.9925,88000000.0
2007-12-28 21:20:00,1.9925,1.9927,1.9924,1.9927,355000000.0
2007-12-28 21:21:00,1.9927,1.99295,1.9927,1.9927,262400000.0
2007-12-28 21:22:00,1.9927,1.993,1.9927,1.993,139200000.0
2007-12-28 21:23:00,1.993,1.99305,1.993,1.99305,156400000.0
2007-12-28 21:24:00,1.99305,1.9931,1.99305,1.9931,17400000.0
2007-12-28 21:25:00,1.9932,1.9932,1.9931,1.9932,33400000.0
2007-12-28 21:26:00,1.9932,1.9932,1.993,1.99305,88400000.0
2007-12-28 21:27:00,1.99305,1.99305,1.9926,1.9927,283600000.0
2007-12-28 21:28:00,1.9927,1.9927,1.99265,1.9927,27800000.0
2007-12-28 21:29:00,1.9927,1.9927,1.9927,1.9927,28800000.0
2007-12-28 21:30:00,1.9929,1.9929,1.99245,1.9925,66000000.0
2007-12-28 21:31:00,1.9925,1.9925,1.9922,1.9923,170200000.0
2007-12-28 21:32:00,1.9924,1.9924,1.9923,1.9924,72500000.0
2007-12-28 21:33:00,1.9924,1.9925,1.9923,1.9924,158800000.0
2007-12-28 21:34:00,1.9924,1.9927,1.9924,1.9924,246900000.0
2007-12-28 21:35:00,1.9924,1.9925,1.99235,1.9925,219600002.0
2007-12-28 21:36:00,1.9925,1.99255,1.9925,1.9925,151600000.0
2007-12-28 21:37:00,1.9925,1.9925,1.9925,1.9925,50400000.0
2007-12-28 21:38:00,1.9925,1.9925,1.9925,1.9925,3200000.0
2007-12-28 21:39:00,1.9925,1.9927,1.99245,1.99245,176199999.0
2007-12-28 21:40:00,1.99245,1.9931,1.99245,1.9931,523800000.0
2007-12-28 21:41:00,1.9931,1.9932,1.9927,1.9928,576600000.0
2007-12-28 21:42:00,1.9928,1.99305,1.9928,1.99295,197600001.0
2007-12-28 21:43:00,1.99295,1.99305,1.9929,1.9929,106100000.0
2007-12-28 21:44:00,1.9928,1.9929,1.99265,1.9928,203599999.0
2007-12-28 21:45:00,1.9928,1.99295,1.9928,1.9928,428000000.0
2007-12-28 21:46:00,1.99275,1.9929,1.99245,1.99245,382200003.0
2007-12-28 21:47:00,1.9925,1.9927,1.9925,1.9925,362800001.0
2007-12-28 21:48:00,1.9925,1.99265,1.9924,1.9925,182200000.0
2007-12-28 21:49:00,1.9926,1.99265,1.9925,1.9926,139200000.0
2007-12-28 21:50:00,1.9926,1.9927,1.9926,1.9927,72000000.0
2007-12-28 21:51:00,1.9927,1.9928,1.99265,1.9928,235900000.0
2007-12-28 21:52:00,1.9928,1.9928,1.9928,1.9928,800000.0
2007-12-28 21:53:00,1.9928,1.9928,1.99265,1.99265,23200000.0
2007-12-28 21:54:00,1.9927,1.9927,1.99255,1.99255,31900000.0
2007-12-28 21:55:00,1.99255,1.9927,1.99255,1.9926,35400000.0
2007-12-28 21:56:00,1.9926,1.9926,1.99245,1.9925,102900000.0
2007-12-28 21:57:00,1.9925,1.9925,1.9924,1.9924,8400000.0
2007-12-28 21:58:00,1.9924,1.9924,1.9924,1.9924,93600000.0
2007-12-28 21:59:00,1.9924,1.9928,1.9923,1.9926,344800001.0
2007-12-28 22:00:00,1.9926,1.9928,1.99165,1.9927,272200000.0
2007-12-28 22:01:00,1.9926,1.9926,1.9924,1.99255,270900000.0
2007-12-28 22:02:00,1.99255,1.99255,1.9924,1.99255,49600000.0
2007-12-28 22:03:00,1.99255,1.99275,1.9925,1.9925,144800000.0
2007-12-28 22:04:00,1.9925,1.9925,1.9924,1.99245,92000000.0
2007-12-28 22:05:00,1.9925,1.9927,1.99245,1.9925,115000000.0
2007-12-28 22:06:00,1.9925,1.9927,1.9925,1.9927,64100000.0
2007-12-28 22:07:00,1.9927,1.9929,1.9926,1.9927,194200000.0
2007-12-28 22:08:00,1.99285,1.993,1.99275,1.99275,42000000.0
2007-12-28 22:09:00,1.9927,1.9927,1.9927,1.9927,16000000.0
2007-12-28 22:10:00,1.9926,1.9927,1.9926,1.9927,3800000.0
2007-12-28 22:11:00,1.9927,1.9928,1.9927,1.99275,49200000.0
2007-12-28 22:12:00,1.9928,1.9929,1.9927,1.9927,61900000.0
2007-12-28 22:13:00,1.9927,1.993,1.9927,1.9929,111700000.0
2007-12-28 22:14:00,1.99285,1.9931,1.9928,1.993,86200000.0
2007-12-28 22:15:00,1.993,1.9931,1.99295,1.9931,30600000.0
2007-12-28 22:16:00,1.9931,1.9932,1.9931,1.9932,27100000.0
2007-12-28 22:17:00,1.9931,1.9932,1.9931,1.9932,14400000.0
2007-12-28 22:18:00,1.99305,1.9933,1.99305,1.9931,124000000.0
2007-12-28 22:19:00,1.9931,1.9931,1.993,1.9931,135000000.0
2007-12-28 22:20:00,1.9931,1.9931,1.99305,1.99305,33900000.0
2007-12-28 22:21:00,1.9931,1.9931,1.9926,1.9928,92000000.0
2007-12-28 22:22:00,1.99265,1.99285,1.99265,1.9928,100400000.0
2007-12-28 22:23:00,1.9928,1.9928,1.9927,1.9928,275999996.0
2007-12-28 22:24:00,1.9928,1.9928,1.9923,1.9925,465099989.0
2007-12-28 22:25:00,1.9925,1.99275,1.9923,1.9924,505599998.0
2007-12-28 22:26:00,1.9925,1.9925,1.9925,1.9925,146800000.0
2007-12-28 22:27:00,1.9925,1.99275,1.9924,1.99275,161700000.0
2007-12-28 22:28:00,1.9928,1.9928,1.9927,1.9927,29600000.0
2007-12-28 22:29:00,1.9927,1.99295,1.99255,1.9928,137000000.0
2007-12-28 22:30:00,1.9929,1.9929,1.9928,1.9929,45600000.0
2007-12-28 22:31:00,1.9928,1.9929,1.9928,1.99285,38400000.0
2007-12-28 22:32:00,1.99285,1.9929,1.9927,1.9929,117500000.0
2007-12-28 22:33:00,1.9929,1.993,1.9929,1.9929,46000000.0
2007-12-28 22:34:00,1.99295,1.993,1.9929,1.9929,20800000.0
2007-12-28 22:35:00,1.99275,1.9929,1.99275,1.9929,1800000.0
2007-12-28 22:36:00,1.99248,1.99272,1.99245,1.99262,34700000.0
2007-12-28 22:37:00,1.9929,1.9929,1.9929,1.9929,8800000.0
2007-12-28 22:38:00,1.9929,1.9933,1.99285,1.9931,151500000.0
2007-12-28 22:39:00,1.9931,1.99315,1.9929,1.99315,67100000.0
2007-12-28 22:40:00,1.99315,1.99325,1.99315,1.9932,103600000.0
2007-12-28 22:41:00,1.9932,1.99335,1.9932,1.99335,40000000.0
2007-12-28 22:42:00,1.99335,1.99335,1.9932,1.99325,107900000.0
2007-12-28 22:43:00,1.9932,1.9932,1.9932,1.9932,2200000.0
2007-12-28 22:44:00,1.9932,1.99325,1.9932,1.99325,27000000.0
2007-12-28 22:45:00,1.99325,1.99325,1.9932,1.9932,16800000.0
2007-12-28 22:46:00,1.9931,1.99325,1.9931,1.99315,9200000.0
2007-12-28 22:47:00,1.99325,1.99325,1.9932,1.9932,35200000.0
2007-12-28 22:48:00,1.9932,1.9932,1.9932,1.9932,4000000.0
2007-12-28 22:49:00,1.9932,1.9932,1.9932,1.9932,17600000.0
2007-12-28 22:50:00,1.9932,1.9932,1.9929,1.993,99300000.0
2007-12-28 22:51:00,1.993,1.993,1.9929,1.9929,43300000.0
2007-12-28 22:52:00,1.9929,1.9931,1.9929,1.9931,17600000.0
2007-12-28 22:53:00,1.99285,1.993,1.99285,1.993,15000000.0
2007-12-28 22:54:00,1.99305,1.99305,1.9929,1.9929,38399999.0
2007-12-28 22:55:00,1.993,1.99305,1.9927,1.99285,177999999.0
2007-12-28 22:56:00,1.99285,1.9929,1.9928,1.9928,80400000.0
2007-12-28 22:57:00,1.9928,1.99295,1.9928,1.99295,143100000.0
2007-12-28 22:58:00,1.993,1.993,1.9927,1.9929,163299999.0
2007-12-28 22:59:00,1.9929,1.993,1.99275,1.993,237000000.0
2007-12-28 23:00:00,1.993,1.993,1.9928,1.9928,272200000.0
2007-12-28 23:01:00,1.99276,1.99289,1.99276,1.99289,8800000.0
2007-12-28 23:02:00,1.99308,1.99313,1.99308,1.99313,30800000.0
2007-12-28 23:03:00,1.99294,1.99326,1.99294,1.99326,18800000.0
2007-12-28 23:04:00,1.99305,1.99322,1.99302,1.99311,51999999.0
2007-12-28 23:05:00,1.99321,1.99321,1.99271,1.9929,33600000.0
2007-12-28 23:06:00,1.99284,1.99294,1.99284,1.99293,94500000.0
2007-12-28 23:07:00,1.99297,1.99304,1.99294,1.993,66500000.0
2007-12-28 23:08:00,1.993,1.993,1.99285,1.99293,78200000.0
2007-12-28 23:09:00,1.99289,1.99295,1.99268,1.99292,64499999.0
2007-12-28 23:10:00,1.993,1.993,1.9929,1.9929,24200000.0
2007-12-28 23:11:00,1.99292,1.99302,1.99292,1.99292,13300000.0
2007-12-28 23:12:00,1.99304,1.99304,1.99291,1.99291,15700000.0
2007-12-28 23:13:00,1.99289,1.99291,1.99289,1.99291,5600000.0
2007-12-28 23:14:00,1.99283,1.9929,1.99281,1.99281,19600000.0
2007-12-28 23:15:00,1.9929,1.99295,1.9929,1.9929,21300000.0
2007-12-28 23:16:00,1.99281,1.99291,1.99275,1.99275,17700000.0
2007-12-28 23:17:00,1.99293,1.99297,1.99289,1.99292,14300000.0
2007-12-28 23:18:00,1.99288,1.99288,1.99282,1.99282,14700000.0
2007-12-28 23:19:00,1.99275,1.99275,1.99268,1.99268,19899999.0
2007-12-28 23:20:00,1.99266,1.99288,1.99266,1.9928,43200000.0
2007-12-28 23:21:00,1.99288,1.99293,1.99288,1.99288,9700000.0
2007-12-28 23:22:00,1.99285,1.99304,1.99281,1.99304,17500000.0
2007-12-28 23:23:00,1.99295,1.99322,1.99295,1.99316,26000000.0
2007-12-28 23:24:00,1.99313,1.99315,1.9931,1.99315,36100000.0
2007-12-28 23:25:00,1.99312,1.99312,1.99303,1.99308,32600000.0
2007-12-28 23:26:00,1.99301,1.99308,1.9929,1.99308,58100000.0
2007-12-28 23:27:00,1.99313,1.99329,1.99311,1.99311,80800000.0
2007-12-28 23:28:00,1.9931,1.99322,1.99301,1.99308,26000000.0
2007-12-28 23:29:00,1.99316,1.99344,1.99316,1.99322,18700000.0
2007-12-28 23:30:00,1.99336,1.99345,1.99325,1.99345,28500000.0
2007-12-28 23:31:00,1.99354,1.99405,1.99352,1.99385,57700000.0
2007-12-28 23:32:00,1.99382,1.99433,1.99348,1.99433,44900000.0
2007-12-28 23:33:00,1.99447,1.99476,1.99437,1.99468,37400000.0
2007-12-28 23:34:00,1.99448,1.99454,1.99403,1.99454,13600000.0
2007-12-28 23:35:00,1.99466,1.99466,1.99459,1.99465,29700000.0
2007-12-28 23:36:00,1.99465,1.99513,1.99465,1.99513,26500000.0
2007-12-28 23:37:00,1.99529,1.99536,1.99525,1.99525,81400000.0
2007-12-28 23:38:00,1.99533,1.99543,1.99533,1.99534,17000000.0
2007-12-28 23:39:00,1.99537,1.99565,1.99537,1.99557,64100000.0
2007-12-28 23:40:00,1.9956,1.99565,1.99558,1.9956,75900000.0
2007-12-28 23:41:00,1.99556,1.99556,1.9954,1.9955,64000000.0
2007-12-28 23:42:00,1.99552,1.99561,1.99532,1.99561,43200000.0
2007-12-28 23:43:00,1.99553,1.99553,1.99533,1.99553,27800000.0
2007-12-28 23:44:00,1.9956,1.9956,1.99556,1.99556,22000000.0
2007-12-28 23:45:00,1.99553,1.99553,1.99528,1.99536,13900000.0
2007-12-28 23:46:00,1.99539,1.99549,1.99536,1.99539,72700000.0
2007-12-28 23:47:00,1.99544,1.99544,1.99519,1.99544,27800000.0
2007-12-28 23:48:00,1.99534,1.99544,1.99529,1.99544,9300000.0
2007-12-28 23:49:00,1.99567,1.99574,1.99564,1.99567,38700000.0
2007-12-28 23:50:00,1.9957,1.99581,1.9957,1.99571,18100000.0
2007-12-28 23:51:00,1.99576,1.99595,1.99576,1.99595,4000000.0
2007-12-28 23:52:00,1.99604,1.99607,1.99597,1.99597,17900000.0
2007-12-28 23:53:00,1.99598,1.99603,1.99588,1.99597,22700000.0
2007-12-28 23:54:00,1.99595,1.99608,1.99595,1.99608,15000000.0
2007-12-28 23:55:00,1.99617,1.99643,1.99611,1.99643,68800000.0
2007-12-28 23:56:00,1.99654,1.99663,1.99611,1.9965,85300000.0
2007-12-28 23:57:00,1.99648,1.9965,1.9964,1.99642,100000000.0
2007-12-28 23:58:00,1.9963,1.99632,1.99591,1.99591,98300000.0
2007-12-28 23:59:00,1.99575,1.99575,1.99569,1.99569,4900000.0
2007-12-31 00:01:00,1.997,1.997,1.997,1.997,118400000.0
2007-12-31 00:02:00,1.9971,1.9971,1.9971,1.9971,118400000.0
2007-12-31 00:05:00,1.9972,1.9972,1.9972,1.9972,118400000.0
2007-12-31 00:06:00,1.9971,1.9971,1.9971,1.9971,118400000.0
2007-12-31 00:08:00,1.9972,1.9972,1.9971,1.9972,118400000.0
2007-12-31 00:09:00,1.9973,1.9973,1.9972,1.9972,118400000.0
2007-12-31 00:13:00,1.9971,1.9971,1.9971,1.9971,118400000.0
2007-12-31 00:14:00,1.9972,1.9972,1.997,1.9971,118400000.0
2007-12-31 00:19:00,1.9972,1.9972,1.9972,1.9972,118400000.0
2007-12-31 00:22:00,1.9971,1.9971,1.9971,1.9971,118400000.0
2007-12-31 00:23:00,1.9972,1.9972,1.9972,1.9972,118400000.0
2007-12-31 00:24:00,1.9971,1.9971,1.9969,1.997,118400000.0
2007-12-31 00:26:00,1.9971,1.9971,1.9971,1.9971,118400000.0
2007-12-31 00:27:00,1.9969,1.9971,1.9969,1.997,118400000.0
2007-12-31 00:28:00,1.9969,1.9969,1.9969,1.9969,118400000.0
2007-12-31 00:32:00,1.9968,1.9968,1.9968,1.9968,118400000.0
2007-12-31 00:33:00,1.9969,1.9969,1.9969,1.9969,118400000.0
2007-12-31 00:34:00,1.997,1.9972,1.997,1.9971,118400000.0
2007-12-31 00:35:00,1.997,1.9971,1.997,1.997,118400000.0
2007-12-31 00:36:00,1.9968,1.9969,1.9968,1.9969,118400000.0
2007-12-31 00:37:00,1.9968,1.9968,1.9967,1.9968,118400000.0
2007-12-31 00:38:00,1.9969,1.9969,1.9968,1.9969,118400000.0
2007-12-31 00:39:00,1.9968,1.9969,1.9968,1.9968,118400000.0
2007-12-31 00:40:00,1.9969,1.9971,1.9969,1.9971,118400000.0
2007-12-31 00:41:00,1.997,1.9973,1.997,1.9971,118400000.0
2007-12-31 00:42:00,1.9973,1.9973,1.9971,1.9971,118400000.0
2007-12-31 00:43:00,1.9972,1.9972,1.9972,1.9972,118400000.0
2007-12-31 00:44:00,1.9973,1.9973,1.9971,1.9972,118400000.0
2007-12-31 00:45:00,1.9973,1.9973,1.9973,1.9973,118400000.0
2007-12-31 00:46:00,1.9972,1.9974,1.9972,1.9973,118400000.0
2007-12-31 00:47:00,1.9975,1.9975,1.9973,1.9974,118400000.0
2007-12-31 00:48:00,1.9975,1.9975,1.9975,1.9975,118400000.0
2007-12-31 00:49:00,1.9974,1.9976,1.9973,1.9973,118400000.0
2007-12-31 00:50:00,1.9975,1.9975,1.9973,1.9974,118400000.0
2007-12-31 00:51:00,1.9975,1.9976,1.9974,1.9976,118400000.0
2007-12-31 00:52:00,1.9975,1.9976,1.9975,1.9976,118400000.0
2007-12-31 00:53:00,1.9977,1.9977,1.9975,1.9976,118400000.0
2007-12-31 00:54:00,1.9975,1.9975,1.9975,1.9975,118400000.0
2007-12-31 00:55:00,1.9974,1.9977,1.9974,1.9976,118400000.0
2007-12-31 00:56:00,1.9977,1.9978,1.9976,1.9976,118400000.0
2007-12-31 00:57:00,1.9977,1.9977,1.9977,1.9977,118400000.0
2007-12-31 00:58:00,1.9978,1.9978,1.9977,1.9977,118400000.0
2007-12-31 00:59:00,1.9978,1.9978,1.9976,1.9977,118400000.0
2007-12-31 01:00:00,1.9976,1.9976,1.9974,1.9974,118400000.0
2007-12-31 01:01:00,1.9975,1.9975,1.9974,1.9974,118400000.0
2007-12-31 01:02:00,1.9975,1.9975,1.9973,1.9973,118400000.0
2007-12-31 01:03:00,1.9974,1.9974,1.9973,1.9973,118400000.0
2007-12-31 01:04:00,1.9974,1.9975,1.9973,1.9973,118400000.0
2007-12-31 01:06:00,1.9974,1.9975,1.9974,1.9974,118400000.0
2007-12-31 01:07:00,1.9973,1.9974,1.9973,1.9973,118400000.0
2007-12-31 01:08:00,1.9974,1.9974,1.9973,1.9973,118400000.0
2007-12-31 01:09:00,1.9975,1.9975,1.9973,1.9973,118400000.0
2007-12-31 01:10:00,1.9975,1.9975,1.9973,1.9974,118400000.0
2007-12-31 01:13:00,1.9973,1.9974,1.9972,1.9974,118400000.0
2007-12-31 01:14:00,1.9973,1.9973,1.9972,1.9972,118400000.0
2007-12-31 01:15:00,1.9974,1.9975,1.9971,1.9975,118400000.0
2007-12-31 01:16:00,1.9977,1.9977,1.9971,1.9971,118400000.0
2007-12-31 01:17:00,1.9972,1.9972,1.9972,1.9972,118400000.0
2007-12-31 01:18:00,1.9971,1.9971,1.9969,1.9971,118400000.0
2007-12-31 01:19:00,1.997,1.9975,1.997,1.9973,118400000.0
2007-12-31 01:20:00,1.9972,1.9972,1.9972,1.9972,118400000.0
2007-12-31 01:21:00,1.9973,1.9974,1.9972,1.9972,118400000.0
2007-12-31 01:22:00,1.9971,1.9971,1.997,1.997,118400000.0
2007-12-31 01:24:00,1.9971,1.9971,1.9969,1.9971,118400000.0
2007-12-31 01:25:00,1.997,1.9972,1.997,1.9971,118400000.0
2007-12-31 01:26:00,1.9972,1.9972,1.997,1.9971,118400000.0
2007-12-31 01:27:00,1.9972,1.9972,1.9971,1.9971,118400000.0
2007-12-31 01:28:00,1.997,1.997,1.997,1.997,118400000.0
2007-12-31 01:29:00,1.9969,1.997,1.9969,1.9969,118400000.0
2007-12-31 01:30:00,1.997,1.997,1.9969,1.9969,118400000.0
2007-12-31 01:31:00,1.9968,1.997,1.9968,1.9969,118400000.0
2007-12-31 01:32:00,1.9968,1.9968,1.9967,1.9967,118400000.0
2007-12-31 01:33:00,1.9968,1.9968,1.9968,1.9968,118400000.0
2007-12-31 01:34:00,1.9969,1.9969,1.9967,1.9967,118400000.0
2007-12-31 01:36:00,1.9966,1.9966,1.9965,1.9965,118400000.0
2007-12-31 01:37:00,1.9966,1.9966,1.9965,1.9966,118400000.0
2007-12-31 01:38:00,1.9965,1.9967,1.9965,1.9966,118400000.0
2007-12-31 01:39:00,1.9968,1.9968,1.9965,1.9966,118400000.0
2007-12-31 01:40:00,1.9967,1.9967,1.9966,1.9966,118400000.0
2007-12-31 01:41:00,1.9967,1.9967,1.9965,1.9966,118400000.0
2007-12-31 01:42:00,1.9967,1.9967,1.9965,1.9965,118400000.0
2007-12-31 01:43:00,1.9967,1.9967,1.9967,1.9967,118400000.0
2007-12-31 01:44:00,1.9966,1.9966,1.9966,1.9966,118400000.0
2007-12-31 01:45:00,1.9965,1.9968,1.9965,1.9968,118400000.0
2007-12-31 01:46:00,1.9969,1.9969,1.9967,1.9967,118400000.0
2007-12-31 01:47:00,1.9968,1.9968,1.9967,1.9967,118400000.0
2007-12-31 01:48:00,1.9969,1.9969,1.9967,1.9968,118400000.0
2007-12-31 01:49:00,1.9969,1.9969,1.9967,1.9968,118400000.0
2007-12-31 01:50:00,1.9969,1.9969,1.9968,1.9968,118400000.0
2007-12-31 01:51:00,1.9969,1.9969,1.9967,1.9968,118400000.0
2007-12-31 01:52:00,1.9967,1.9968,1.9967,1.9968,118400000.0
2007-12-31 01:53:00,1.997,1.997,1.9969,1.9969,118400000.0
2007-12-31 01:54:00,1.997,1.997,1.9969,1.9969,118400000.0
2007-12-31 01:55:00,1.997,1.997,1.997,1.997,118400000.0
2007-12-31 01:56:00,1.9969,1.997,1.9969,1.997,118400000.0
2007-12-31 01:57:00,1.9969,1.9969,1.9969,1.9969,118400000.0
2007-12-31 01:58:00,1.997,1.9971,1.9968,1.9971,118400000.0
2007-12-31 01:59:00,1.997,1.9971,1.997,1.9971,118400000.0
2007-12-31 02:00:00,1.9979,1.99795,1.9976,1.9976,118400000.0
2007-12-31 02:01:00,1.99775,1.99775,1.9977,1.9977,24000000.0
2007-12-31 02:02:00,1.9977,1.99775,1.9976,1.9976,60800000.0
2007-12-31 02:03:00,1.9977,1.9977,1.9976,1.99765,66000000.0
2007-12-31 02:04:00,1.9976,1.9978,1.9976,1.9976,109600000.0
2007-12-31 02:05:00,1.9976,1.9976,1.9976,1.9976,70000000.0
2007-12-31 02:06:00,1.9976,1.9976,1.99755,1.9976,19800000.0
2007-12-31 02:07:00,1.9976,1.9976,1.9976,1.9976,3000000.0
2007-12-31 02:08:00,1.99765,1.99765,1.9976,1.9976,34000000.0
2007-12-31 02:09:00,1.9976,1.9976,1.99755,1.9976,92800000.0
2007-12-31 02:10:00,1.9975,1.99765,1.9975,1.99765,167400000.0
2007-12-31 02:11:00,1.9976,1.9976,1.9976,1.9976,13800000.0
2007-12-31 02:12:00,1.9976,1.9976,1.9976,1.9976,2900000.0
2007-12-31 02:13:00,1.99765,1.9977,1.9975,1.9977,43700000.0
2007-12-31 02:14:00,1.9977,1.9977,1.9975,1.9975,28100000.0
2007-12-31 02:15:00,1.9975,1.9977,1.9974,1.9977,275899999.0
2007-12-31 02:16:00,1.9977,1.9977,1.9973,1.9973,341899996.0
2007-12-31 02:17:00,1.9973,1.9975,1.9973,1.9975,93700001.0
2007-12-31 02:18:00,1.99745,1.9975,1.997,1.9972,264500001.0
2007-12-31 02:19:00,1.9972,1.9975,1.9972,1.9975,256000000.0
2007-12-31 02:20:00,1.9975,1.9977,1.9972,1.9972,121400000.0
2007-12-31 02:21:00,1.9971,1.9977,1.9971,1.9977,82600000.0
2007-12-31 02:22:00,1.9977,1.9977,1.9971,1.9971,148900000.0
2007-12-31 02:23:00,1.9971,1.9971,1.9971,1.9971,100000.0
2007-12-31 02:24:00,1.9971,1.9974,1.997,1.9971,4400000.0
2007-12-31 02:25:00,1.9971,1.9975,1.997,1.9975,38400000.0
2007-12-31 02:26:00,1.9975,1.9975,1.99725,1.99735,46800000.0
2007-12-31 02:27:00,1.99735,1.9974,1.9973,1.9974,95900000.0
2007-12-31 02:28:00,1.9974,1.9974,1.9972,1.9972,315799989.0
2007-12-31 02:29:00,1.9972,1.9973,1.99715,1.9972,159499999.0
2007-12-31 02:30:00,1.9972,1.9972,1.9972,1.9972,107800000.0
2007-12-31 02:31:00,1.9972,1.9972,1.99715,1.9972,167800000.0
2007-12-31 02:32:00,1.99715,1.9972,1.99695,1.997,262500003.0
2007-12-31 02:33:00,1.997,1.997,1.99695,1.99695,91900000.0
2007-12-31 02:34:00,1.99695,1.9971,1.99695,1.997,386800003.0
2007-12-31 02:35:00,1.997,1.997,1.9969,1.9969,20900000.0
2007-12-31 02:36:00,1.9969,1.9969,1.9969,1.9969,9300000.0
2007-12-31 02:37:00,1.9969,1.9971,1.9969,1.9969,37500000.0
2007-12-31 02:38:00,1.9968,1.9971,1.9968,1.9969,42200000.0
2007-12-31 02:39:00,1.9969,1.997,1.9968,1.9969,208500000.0
2007-12-31 02:40:00,1.9971,1.9972,1.9971,1.9971,3800000.0
2007-12-31 02:41:00,1.9971,1.9972,1.997,1.9971,7100000.0
2007-12-31 02:42:00,1.9971,1.9971,1.9969,1.9969,9300000.0
2007-12-31 02:43:00,1.9969,1.9969,1.9968,1.9969,5700000.0
2007-12-31 02:44:00,1.9969,1.9969,1.9968,1.9969,4200000.0
2007-12-31 02:45:00,1.9969,1.9969,1.9968,1.9968,89899998.0
2007-12-31 02:46:00,1.99675,1.9968,1.99675,1.9968,60400000.0
2007-12-31 02:47:00,1.9968,1.9968,1.9968,1.9968,28000000.0
2007-12-31 02:48:00,1.997,1.997,1.9968,1.9968,42800000.0
2007-12-31 02:49:00,1.9968,1.9968,1.9968,1.9968,71200000.0
2007-12-31 02:50:00,1.9968,1.9968,1.9968,1.9968,14000000.0
2007-12-31 02:51:00,1.9968,1.9968,1.9968,1.9968,31200000.0
2007-12-31 02:52:00,1.9968,1.9968,1.9968,1.9968,150900000.0
2007-12-31 02:53:00,1.9968,1.997,1.9968,1.997,73300000.0
2007-12-31 02:54:00,1.997,1.997,1.9969,1.997,91200004.0
2007-12-31 02:55:00,1.997,1.997,1.997,1.997,38000000.0
2007-12-31 02:56:00,1.997,1.997,1.997,1.997,43200000.0
2007-12-31 02:57:00,1.9971,1.9974,1.9971,1.9974,21600000.0
2007-12-31 02:58:00,1.9974,1.9974,1.9973,1.9974,22100000.0
2007-12-31 02:59:00,1.9974,1.9976,1.9973,1.9976,32500000.0
2007-12-31 03:00:00,1.9976,1.9977,1.9975,1.9976,82300000.0
2007-12-31 03:01:00,1.9976,1.9977,1.9976,1.9976,10400000.0
2007-12-31 03:02:00,1.99755,1.9979,1.99755,1.9978,54600000.0
2007-12-31 03:03:00,1.9978,1.998,1.99775,1.9979,91200000.0
2007-12-31 03:04:00,1.9979,1.998,1.9978,1.9979,15800000.0
2007-12-31 03:05:00,1.9978,1.998,1.99775,1.99775,176000000.0
2007-12-31 03:06:00,1.99775,1.9979,1.99765,1.9977,295000000.0
2007-12-31 03:07:00,1.99765,1.9979,1.99765,1.99785,95100000.0
2007-12-31 03:08:00,1.99785,1.9979,1.9977,1.9978,82200000.0
2007-12-31 03:09:00,1.9978,1.9978,1.9978,1.9978,2600000.0
2007-12-31 03:10:00,1.9977,1.9979,1.9977,1.99785,14300000.0
2007-12-31 03:11:00,1.9978,1.99805,1.9978,1.998,107900000.0
2007-12-31 03:12:00,1.998,1.9982,1.99785,1.998,24400000.0
2007-12-31 03:13:00,1.998,1.998,1.99785,1.99785,8000000.0
2007-12-31 03:14:00,1.99785,1.9983,1.99785,1.9981,53800000.0
2007-12-31 03:15:00,1.9981,1.9983,1.998,1.99805,76200000.0
2007-12-31 03:16:00,1.99805,1.99815,1.998,1.9981,51500000.0
2007-12-31 03:17:00,1.998,1.998,1.9979,1.9979,21100000.0
2007-12-31 03:18:00,1.998,1.998,1.99795,1.998,14800000.0
2007-12-31 03:19:00,1.998,1.9982,1.998,1.9982,152400000.0
2007-12-31 03:20:00,1.9982,1.9982,1.998,1.9981,72300000.0
2007-12-31 03:21:00,1.9981,1.9981,1.99805,1.99805,30100000.0
2007-12-31 03:22:00,1.9981,1.9981,1.998,1.9981,35200000.0
2007-12-31 03:23:00,1.9981,1.99815,1.9978,1.99805,88400000.0
2007-12-31 03:24:00,1.9981,1.9981,1.9978,1.998,51000000.0
2007-12-31 03:25:00,1.998,1.9981,1.9978,1.99785,37200000.0
2007-12-31 03:26:00,1.99785,1.99785,1.9973,1.9978,33400000.0
2007-12-31 03:27:00,1.9976,1.9981,1.9976,1.9981,30000000.0
2007-12-31 03:28:00,1.9981,1.9982,1.99795,1.9981,35200000.0
2007-12-31 03:29:00,1.9981,1.9981,1.9979,1.99795,46000000.0
2007-12-31 03:30:00,1.9979,1.9981,1.9979,1.99805,60800000.0
2007-12-31 03:31:00,1.99805,1.99805,1.9979,1.998,42200000.0
2007-12-31 03:32:00,1.99805,1.99805,1.9975,1.9975,17800000.0
2007-12-31 03:33:00,1.9975,1.9975,1.9973,1.9973,43600000.0
2007-12-31 03:34:00,1.9973,1.9977,1.9973,1.9977,40400000.0
2007-12-31 03:35:00,1.9977,1.9977,1.9976,1.9977,27700000.0
2007-12-31 03:36:00,1.99745,1.99855,1.99745,1.9981,101000000.0
2007-12-31 03:37:00,1.9981,1.99825,1.9981,1.9982,25000000.0
2007-12-31 03:38:00,1.9982,1.9983,1.99805,1.9982,53600000.0
2007-12-31 03:39:00,1.9982,1.9982,1.9976,1.99765,57400000.0
2007-12-31 03:40:00,1.9976,1.9979,1.99685,1.99765,66600000.0
2007-12-31 03:41:00,1.99765,1.99765,1.99685,1.9975,61000000.0
2007-12-31 03:42:00,1.9975,1.9975,1.9968,1.9968,139700000.0
2007-12-31 03:43:00,1.99675,1.9974,1.99675,1.9973,119200000.0
2007-12-31 03:44:00,1.9973,1.9973,1.99725,1.9973,141400000.0
2007-12-31 03:45:00,1.9973,1.9973,1.9969,1.9969,153500000.0
2007-12-31 03:46:00,1.9968,1.9973,1.99675,1.9968,129300000.0
2007-12-31 03:47:00,1.9968,1.9968,1.9968,1.9968,45000000.0
2007-12-31 03:48:00,1.9968,1.9968,1.9967,1.9967,119500000.0
2007-12-31 03:49:00,1.997,1.997,1.9968,1.9969,71500000.0
2007-12-31 03:50:00,1.9969,1.9969,1.9968,1.9968,51100000.0
2007-12-31 03:51:00,1.9967,1.9968,1.9967,1.9968,53500000.0
2007-12-31 03:52:00,1.9968,1.99685,1.9968,1.99685,54200000.0
2007-12-31 03:53:00,1.99685,1.99685,1.99577,1.9966,71000000.0
2007-12-31 03:54:00,1.9966,1.9966,1.99655,1.99655,66200000.0
2007-12-31 03:55:00,1.9966,1.9966,1.9966,1.9966,7000000.0
2007-12-31 03:56:00,1.9966,1.9967,1.9966,1.9967,6900000.0
2007-12-31 03:57:00,1.9967,1.9967,1.99572,1.9964,58300000.0
2007-12-31 03:58:00,1.9964,1.9966,1.99545,1.9962,72400000.0
2007-12-31 03:59:00,1.9962,1.9963,1.9961,1.9961,97500000.0
2007-12-31 04:00:00,1.9961,1.9963,1.9961,1.9963,45500000.0
2007-12-31 04:01:00,1.9963,1.9964,1.996,1.9961,106400000.0
2007-12-31 04:02:00,1.9961,1.9968,1.996,1.9968,86500000.0
2007-12-31 04:03:00,1.9968,1.9968,1.99645,1.9965,83600000.0
2007-12-31 04:04:00,1.99645,1.9966,1.99645,1.9966,43300000.0
2007-12-31 04:05:00,1.9966,1.9966,1.9966,1.9966,16000000.0
2007-12-31 04:06:00,1.99649,1.99649,1.99607,1.99634,235300000.0
2007-12-31 04:07:00,1.99636,1.99637,1.99589,1.99637,262299999.0
2007-12-31 04:08:00,1.99665,1.9968,1.9966,1.9966,36600000.0
2007-12-31 04:09:00,1.99655,1.9966,1.99655,1.9966,7800000.0
2007-12-31 04:10:00,1.9966,1.9967,1.99645,1.9967,35800000.0
2007-12-31 04:11:00,1.9967,1.9967,1.9966,1.9967,83000000.0
2007-12-31 04:12:00,1.9967,1.9967,1.99665,1.9967,38200000.0
2007-12-31 04:13:00,1.9967,1.9968,1.9967,1.9968,78700000.0
2007-12-31 04:14:00,1.9968,1.9968,1.9967,1.9967,21600000.0
2007-12-31 04:15:00,1.99682,1.99723,1.99673,1.99723,154800000.0
2007-12-31 04:16:00,1.9967,1.9967,1.9966,1.9967,89600000.0
2007-12-31 04:17:00,1.9966,1.9967,1.9966,1.9967,13900000.0
2007-12-31 04:18:00,1.9967,1.9968,1.9967,1.9968,57500000.0
2007-12-31 04:19:00,1.9968,1.9968,1.9967,1.9967,56800000.0
2007-12-31 04:20:00,1.9967,1.9968,1.9967,1.9968,15800000.0
2007-12-31 04:21:00,1.99669,1.99689,1.99659,1.99661,230799998.0
2007-12-31 04:22:00,1.99664,1.99707,1.99634,1.99659,279499999.0
2007-12-31 04:23:00,1.99645,1.99677,1.99622,1.99672,154200000.0
2007-12-31 04:24:00,1.9968,1.9968,1.9968,1.9968,34400000.0
2007-12-31 04:25:00,1.9968,1.9968,1.9967,1.9968,37900000.0
2007-12-31 04:26:00,1.99682,1.99682,1.99646,1.99659,151100000.0
2007-12-31 04:27:00,1.99675,1.9969,1.99675,1.9968,21800000.0
2007-12-31 04:28:00,1.9968,1.9968,1.99675,1.9968,82700000.0
2007-12-31 04:29:00,1.9968,1.997,1.99675,1.997,98900000.0
2007-12-31 04:30:00,1.997,1.9972,1.997,1.9971,90000000.0
2007-12-31 04:31:00,1.9971,1.9972,1.9971,1.9972,46400000.0
2007-12-31 04:32:00,1.9972,1.9972,1.99695,1.997,28800000.0
2007-12-31 04:33:00,1.997,1.9971,1.997,1.997,17600000.0
2007-12-31 04:34:00,1.997,1.997,1.9968,1.9969,85400000.0
2007-12-31 04:35:00,1.9969,1.9969,1.99675,1.99675,23600000.0
2007-12-31 04:36:00,1.99675,1.9968,1.99675,1.99675,9200000.0
2007-12-31 04:37:00,1.9968,1.9968,1.9968,1.9968,16000000.0
2007-12-31 04:38:00,1.9968,1.9968,1.9968,1.9968,25600000.0
2007-12-31 04:39:00,1.99678,1.99686,1.99661,1.99675,229499998.0
2007-12-31 04:40:00,1.99664,1.99674,1.99653,1.99654,208500000.0
2007-12-31 04:41:00,1.99623,1.99665,1.99605,1.99661,186000000.0
2007-12-31 04:42:00,1.9968,1.9969,1.9968,1.9969,44700000.0
2007-12-31 04:43:00,1.99698,1.99709,1.99672,1.99681,261899999.0
2007-12-31 04:44:00,1.99659,1.99686,1.99658,1.99671,309499998.0
2007-12-31 04:45:00,1.9969,1.9969,1.9969,1.9969,62500000.0
2007-12-31 04:46:00,1.9969,1.9969,1.9969,1.9969,12800000.0
2007-12-31 04:47:00,1.9969,1.9969,1.9968,1.99685,19100000.0
2007-12-31 04:48:00,1.99685,1.9969,1.9968,1.9969,57100000.0
2007-12-31 04:49:00,1.99695,1.99695,1.9969,1.9969,21500000.0
2007-12-31 04:50:00,1.99695,1.99695,1.99695,1.99695,700000.0
2007-12-31 04:51:00,1.99701,1.99708,1.99668,1.9968,142400000.0
2007-12-31 04:52:00,1.9972,1.9972,1.9972,1.9972,12500000.0
2007-12-31 04:53:00,1.9972,1.9972,1.9972,1.9972,39000000.0
2007-12-31 04:54:00,1.99725,1.9974,1.99725,1.9973,18700000.0
2007-12-31 04:55:00,1.99725,1.9973,1.99725,1.9973,48700000.0
2007-12-31 04:56:00,1.9973,1.9973,1.9972,1.9973,43600000.0
2007-12-31 04:57:00,1.9973,1.9973,1.9972,1.9973,56800000.0
2007-12-31 04:58:00,1.9973,1.9973,1.99685,1.9969,51900000.0
2007-12-31 04:59:00,1.9968,1.997,1.9968,1.997,56500000.0
2007-12-31 05:00:00,1.997,1.9971,1.99695,1.9971,43900000.0
2007-12-31 05:01:00,1.9971,1.9971,1.99705,1.9971,19700000.0
2007-12-31 05:02:00,1.9971,1.9974,1.9971,1.9973,83900000.0
2007-12-31 05:03:00,1.9973,1.9974,1.9971,1.9973,76200000.0
2007-12-31 05:04:00,1.9974,1.9974,1.99705,1.9971,40100000.0
2007-12-31 05:05:00,1.9971,1.9975,1.9971,1.9974,84300000.0
2007-12-31 05:06:00,1.9974,1.9975,1.9974,1.9975,60600000.0
2007-12-31 05:07:00,1.9975,1.9975,1.9975,1.9975,93600000.0
2007-12-31 05:08:00,1.9975,1.998,1.9975,1.998,43900000.0
2007-12-31 05:09:00,1.998,1.998,1.998,1.998,800000.0
2007-12-31 05:10:00,1.998,1.998,1.998,1.998,400000.0
2007-12-31 05:11:00,1.998,1.998,1.998,1.998,800000.0
2007-12-31 05:12:00,1.998,1.998,1.9977,1.9978,17000000.0
2007-12-31 05:13:00,1.99779,1.99791,1.99763,1.99768,158500000.0
2007-12-31 05:14:00,1.9977,1.9978,1.9977,1.9978,4900000.0
2007-12-31 05:15:00,1.9976,1.9978,1.9976,1.9978,4000000.0
2007-12-31 05:16:00,1.9978,1.9978,1.9976,1.9976,3600000.0
2007-12-31 05:17:00,1.9976,1.9976,1.9976,1.9976,16100000.0
2007-12-31 05:18:00,1.9975,1.9976,1.9975,1.9976,65500001.0
2007-12-31 05:19:00,1.9976,1.9976,1.9976,1.9976,67200000.0
2007-12-31 05:20:00,1.9976,1.9976,1.9976,1.9976,7200000.0
2007-12-31 05:21:00,1.99768,1.99768,1.99743,1.9975,264800000.0
2007-12-31 05:22:00,1.99746,1.99752,1.9973,1.9974,304799998.0
2007-12-31 05:23:00,1.9976,1.9976,1.9975,1.9975,12900000.0
2007-12-31 05:24:00,1.99763,1.99763,1.99722,1.99745,212300000.0
2007-12-31 05:25:00,1.99752,1.99758,1.99737,1.99748,275000000.0
2007-12-31 05:26:00,1.99738,1.99777,1.99719,1.99756,161900000.0
2007-12-31 05:27:00,1.99765,1.99768,1.99743,1.99745,83100000.0
2007-12-31 05:28:00,1.99743,1.99745,1.99737,1.99737,84000000.0
2007-12-31 05:29:00,1.9976,1.9978,1.9976,1.9978,82200000.0
2007-12-31 05:30:00,1.9978,1.9978,1.99775,1.9978,18700000.0
2007-12-31 05:31:00,1.9978,1.9979,1.9977,1.9978,76800000.0
2007-12-31 05:32:00,1.9978,1.9978,1.9977,1.9978,20300000.0
2007-12-31 05:33:00,1.9978,1.9978,1.9978,1.9978,10300000.0
2007-12-31 05:34:00,1.9978,1.9978,1.9978,1.9978,12100000.0
2007-12-31 05:35:00,1.9978,1.9978,1.9978,1.9978,24400000.0
2007-12-31 05:36:00,1.9978,1.9982,1.99765,1.9977,93200000.0
2007-12-31 05:37:00,1.9977,1.9977,1.9977,1.9977,50700000.0
2007-12-31 05:38:00,1.99763,1.99781,1.99755,1.9976,168300000.0
2007-12-31 05:39:00,1.9977,1.9977,1.9976,1.9976,23200000.0
2007-12-31 05:40:00,1.9976,1.9976,1.9976,1.9976,6400000.0
2007-12-31 05:41:00,1.9976,1.9978,1.9976,1.9978,185300000.0
2007-12-31 05:42:00,1.9978,1.9978,1.9978,1.9978,21200000.0
2007-12-31 05:43:00,1.99781,1.99796,1.99765,1.99784,153300000.0
2007-12-31 05:44:00,1.9978,1.9978,1.9978,1.9978,222599994.0
2007-12-31 05:45:00,1.9978,1.998,1.99775,1.998,151500000.0
2007-12-31 05:46:00,1.998,1.998,1.99795,1.998,46400000.0
2007-12-31 05:47:00,1.9982,1.9982,1.9982,1.9982,12000000.0
2007-12-31 05:48:00,1.9982,1.9982,1.998,1.998,12400000.0
2007-12-31 05:49:00,1.9979,1.998,1.9979,1.998,6400000.0
2007-12-31 05:50:00,1.9978,1.9982,1.9978,1.9982,8800000.0
2007-12-31 05:51:00,1.998,1.998,1.998,1.998,2400000.0
2007-12-31 05:52:00,1.998,1.9983,1.998,1.9982,21200000.0
2007-12-31 05:53:00,1.9981,1.9981,1.9981,1.9981,9600000.0
2007-12-31 05:54:00,1.9983,1.9983,1.9982,1.9982,12000000.0
2007-12-31 05:55:00,1.9982,1.9982,1.9982,1.9982,12800000.0
2007-12-31 05:56:00,1.9982,1.9982,1.9982,1.9982,6400000.0
2007-12-31 05:57:00,1.9981,1.9981,1.9981,1.9981,8800000.0
2007-12-31 05:58:00,1.9981,1.9982,1.9981,1.9981,59300000.0
2007-12-31 05:59:00,1.9982,1.9982,1.9982,1.9982,4800000.0
2007-12-31 06:00:00,1.9981,1.9981,1.9981,1.9981,4900000.0
2007-12-31 06:01:00,1.9981,1.99825,1.9981,1.9982,29500000.0
2007-12-31 06:02:00,1.9981,1.99825,1.9981,1.99825,80099997.0
2007-12-31 06:03:00,1.99825,1.99825,1.9982,1.99825,17200000.0
2007-12-31 06:04:00,1.9984,1.9984,1.99835,1.9984,28900000.0
2007-12-31 06:05:00,1.9983,1.9983,1.9983,1.9983,23200000.0
2007-12-31 06:06:00,1.9983,1.9984,1.9983,1.9984,32000000.0
2007-12-31 06:07:00,1.9984,1.9984,1.9984,1.9984,88200000.0
2007-12-31 06:08:00,1.9984,1.9986,1.9984,1.9986,63400000.0
2007-12-31 06:09:00,1.99865,1.9988,1.9983,1.9985,124800000.0
2007-12-31 06:10:00,1.9985,1.9985,1.9985,1.9985,1600000.0
2007-12-31 06:11:00,1.9986,1.9986,1.9986,1.9986,7200000.0
2007-12-31 06:12:00,1.99855,1.9986,1.99855,1.9986,5500000.0
2007-12-31 06:13:00,1.9986,1.9986,1.9986,1.9986,12800000.0
2007-12-31 06:14:00,1.9986,1.9986,1.9986,1.9986,32000000.0
2007-12-31 06:15:00,1.9986,1.9986,1.9986,1.9986,6400000.0
2007-12-31 06:16:00,1.9985,1.9985,1.9984,1.9985,41100000.0
2007-12-31 06:17:00,1.9985,1.9985,1.9984,1.9984,27000000.0
2007-12-31 06:18:00,1.9982,1.9984,1.9982,1.9984,44200000.0
2007-12-31 06:19:00,1.9984,1.9984,1.9984,1.9984,27800000.0
2007-12-31 06:20:00,1.9984,1.9984,1.9983,1.9983,10800000.0
2007-12-31 06:21:00,1.99835,1.99835,1.99804,1.99818,148200000.0
2007-12-31 06:22:00,1.9984,1.9984,1.9984,1.9984,4000000.0
2007-12-31 06:23:00,1.9984,1.9984,1.9984,1.9984,51200000.0
2007-12-31 06:24:00,1.9984,1.9984,1.9984,1.9984,25600000.0
2007-12-31 06:25:00,1.9984,1.9984,1.9984,1.9984,11800000.0
2007-12-31 06:26:00,1.9984,1.99845,1.9984,1.99845,4900000.0
2007-12-31 06:27:00,1.99845,1.99845,1.99845,1.99845,4900000.0
2007-12-31 06:28:00,1.99845,1.99845,1.9984,1.99845,10100000.0
2007-12-31 06:29:00,1.9984,1.99845,1.9984,1.99845,59800000.0
2007-12-31 06:30:00,1.9984,1.99845,1.9983,1.9983,64000000.0
2007-12-31 06:31:00,1.9983,1.9984,1.9983,1.9984,45600000.0
2007-12-31 06:32:00,1.9984,1.9984,1.9982,1.9984,27800000.0
2007-12-31 06:33:00,1.9984,1.9985,1.9983,1.9985,56900000.0
2007-12-31 06:34:00,1.9985,1.9985,1.9983,1.9984,61600000.0
2007-12-31 06:35:00,1.9984,1.9984,1.9983,1.99835,23800000.0
2007-12-31 06:36:00,1.99835,1.9984,1.9983,1.99835,281900000.0
2007-12-31 06:37:00,1.99835,1.9984,1.99835,1.9984,169500000.0
2007-12-31 06:38:00,1.99835,1.9984,1.9983,1.99835,557000000.0
2007-12-31 06:39:00,1.99835,1.9985,1.99835,1.9985,56900000.0
2007-12-31 06:40:00,1.9985,1.9985,1.9985,1.9985,3800000.0
2007-12-31 06:41:00,1.9985,1.9985,1.9985,1.9985,1400000.0
2007-12-31 06:42:00,1.9983,1.9984,1.9983,1.9983,113400000.0
2007-12-31 06:43:00,1.998,1.9984,1.998,1.9983,887999989.0
2007-12-31 06:44:00,1.9983,1.9984,1.9983,1.9984,103300000.0
2007-12-31 06:45:00,1.9984,1.9988,1.9984,1.9984,19900000.0
2007-12-31 06:46:00,1.9988,1.9988,1.9983,1.9983,264800000.0
2007-12-31 06:47:00,1.9984,1.9984,1.9983,1.9983,12200000.0
2007-12-31 06:48:00,1.998,1.9983,1.998,1.9983,17000000.0
2007-12-31 06:49:00,1.9983,1.9983,1.9982,1.9982,28800000.0
2007-12-31 06:50:00,1.9982,1.9983,1.9981,1.9983,35400000.0
2007-12-31 06:51:00,1.9983,1.9985,1.9983,1.9983,4000000.0
2007-12-31 06:52:00,1.9983,1.9983,1.9983,1.9983,1500000.0
2007-12-31 06:53:00,1.9983,1.9983,1.998,1.9982,33400000.0
2007-12-31 06:54:00,1.9982,1.9982,1.998,1.9982,22500000.0
2007-12-31 06:55:00,1.9982,1.9982,1.998,1.998,72100000.0
2007-12-31 06:56:00,1.998,1.998,1.99795,1.99795,23000000.0
2007-12-31 06:57:00,1.998,1.998,1.998,1.998,12000000.0
2007-12-31 06:58:00,1.9979,1.9979,1.9978,1.9979,60700000.0
2007-12-31 06:59:00,1.998,1.9981,1.998,1.9981,56600000.0
2007-12-31 07:00:00,1.9981,1.9981,1.99795,1.9981,53300000.0
2007-12-31 07:01:00,1.998,1.998,1.998,1.998,39200000.0
2007-12-31 07:02:00,1.9979,1.9981,1.9979,1.9981,57200000.0
2007-12-31 07:03:00,1.998,1.998,1.99795,1.998,119100000.0
2007-12-31 07:04:00,1.998,1.998,1.9976,1.9977,188399998.0
2007-12-31 07:05:00,1.9977,1.9977,1.9974,1.9975,167300000.0
2007-12-31 07:06:00,1.9975,1.99775,1.9974,1.99775,101500000.0
2007-12-31 07:07:00,1.99775,1.9978,1.99775,1.9978,34000000.0
2007-12-31 07:08:00,1.9978,1.9978,1.9977,1.9978,28300000.0
2007-12-31 07:09:00,1.9978,1.998,1.9977,1.9978,45500000.0
2007-12-31 07:10:00,1.9978,1.9979,1.9977,1.9979,49400000.0
2007-12-31 07:11:00,1.9979,1.9979,1.9979,1.9979,54400000.0
2007-12-31 07:12:00,1.9979,1.99795,1.9979,1.99795,23000000.0
2007-12-31 07:13:00,1.9979,1.9979,1.9978,1.9978,26900000.0
2007-12-31 07:14:00,1.9978,1.99785,1.9978,1.9978,34100000.0
2007-12-31 07:15:00,1.9978,1.9978,1.99755,1.99755,31400000.0
2007-12-31 07:16:00,1.9975,1.99755,1.9975,1.99755,15900000.0
2007-12-31 07:17:00,1.99755,1.9976,1.9975,1.9975,23200000.0
2007-12-31 07:18:00,1.9975,1.9975,1.99745,1.9975,25600000.0
2007-12-31 07:19:00,1.99757,1.99757,1.99733,1.9974,229000000.0
2007-12-31 07:20:00,1.99732,1.99739,1.99706,1.99706,298599999.0
2007-12-31 07:21:00,1.9975,1.9975,1.9974,1.9975,20700000.0
2007-12-31 07:22:00,1.9975,1.99755,1.9974,1.99755,58900000.0
2007-12-31 07:23:00,1.99755,1.99755,1.9975,1.9975,3800000.0
2007-12-31 07:24:00,1.9975,1.9975,1.9974,1.9975,28700000.0
2007-12-31 07:25:00,1.99755,1.99755,1.9975,1.9975,7100000.0
2007-12-31 07:26:00,1.9975,1.9975,1.9975,1.9975,6400000.0
2007-12-31 07:27:00,1.9975,1.99755,1.9974,1.99755,39600000.0
2007-12-31 07:28:00,1.99755,1.99755,1.9975,1.9975,13700000.0
2007-12-31 07:29:00,1.99757,1.99757,1.99733,1.9974,163800000.0
2007-12-31 07:30:00,1.99765,1.9977,1.99765,1.9977,4500000.0
2007-12-31 07:31:00,1.9976,1.9977,1.9976,1.9977,11200000.0
2007-12-31 07:32:00,1.9977,1.9977,1.9976,1.9976,5600000.0
2007-12-31 07:33:00,1.9976,1.9977,1.9976,1.9977,5600000.0
2007-12-31 07:34:00,1.9976,1.9976,1.9976,1.9976,6400000.0
2007-12-31 07:35:00,1.9976,1.9976,1.9976,1.9976,21600000.0
2007-12-31 07:36:00,1.9977,1.9977,1.9975,1.99755,18000000.0
2007-12-31 07:37:00,1.99765,1.9977,1.99755,1.9977,32200000.0
2007-12-31 07:38:00,1.9977,1.9977,1.9977,1.9977,12000000.0
2007-12-31 07:39:00,1.9977,1.9977,1.9977,1.9977,8000000.0
2007-12-31 07:40:00,1.9976,1.9976,1.9976,1.9976,11000000.0
2007-12-31 07:41:00,1.9976,1.9977,1.9975,1.9975,34800000.0
2007-12-31 07:42:00,1.9975,1.9975,1.9974,1.9974,69600000.0
2007-12-31 07:43:00,1.9974,1.9976,1.9974,1.9976,96100000.0
2007-12-31 07:44:00,1.9976,1.9978,1.9976,1.9976,126400000.0
2007-12-31 07:45:00,1.9977,1.9977,1.9976,1.9976,12000000.0
2007-12-31 07:46:00,1.9976,1.9976,1.9976,1.9976,20000000.0
2007-12-31 07:47:00,1.9976,1.9976,1.9976,1.9976,21300000.0
2007-12-31 07:48:00,1.9976,1.9976,1.99755,1.9976,63300000.0
2007-12-31 07:49:00,1.9976,1.9976,1.9976,1.9976,25400000.0
2007-12-31 07:50:00,1.9976,1.9976,1.9975,1.9975,13600000.0
2007-12-31 07:51:00,1.99756,1.99756,1.99718,1.99735,217800000.0
2007-12-31 07:52:00,1.99733,1.99755,1.99726,1.99741,226800000.0
2007-12-31 07:53:00,1.99736,1.99779,1.99717,1.99753,170799999.0
2007-12-31 07:54:00,1.9976,1.9979,1.9976,1.9979,32000000.0
2007-12-31 07:55:00,1.9979,1.9979,1.99775,1.9978,7300000.0
2007-12-31 07:56:00,1.9978,1.9978,1.9978,1.9978,800000.0
2007-12-31 07:57:00,1.9977,1.9978,1.99755,1.9978,11300000.0
2007-12-31 07:58:00,1.9978,1.9978,1.9976,1.9978,5200000.0
2007-12-31 07:59:00,1.9978,1.9978,1.9978,1.9978,200000.0
2007-12-31 08:00:00,1.9975,1.9975,1.9974,1.99745,108400000.0
2007-12-31 08:01:00,1.9975,1.9975,1.9971,1.9971,58899997.0
2007-12-31 08:02:00,1.9971,1.9974,1.9971,1.9974,43600000.0
2007-12-31 08:03:00,1.9974,1.9974,1.9973,1.9974,17600000.0
2007-12-31 08:04:00,1.9974,1.9974,1.9973,1.9973,16800000.0
2007-12-31 08:05:00,1.9973,1.9973,1.9973,1.9973,10400000.0
2007-12-31 08:06:00,1.9974,1.9974,1.9974,1.9974,14400000.0
2007-12-31 08:07:00,1.9975,1.9976,1.99735,1.9976,18300000.0
2007-12-31 08:08:00,1.9971,1.9977,1.9971,1.9977,7600000.0
2007-12-31 08:09:00,1.9977,1.9977,1.9976,1.9977,14200000.0
2007-12-31 08:10:00,1.9977,1.9977,1.9974,1.9977,17800000.0
2007-12-31 08:11:00,1.9977,1.9977,1.9977,1.9977,800000.0
2007-12-31 08:12:00,1.9974,1.9977,1.9974,1.9977,32600000.0
2007-12-31 08:13:00,1.9976,1.9976,1.9976,1.9976,3200000.0
2007-12-31 08:14:00,1.9976,1.9977,1.9976,1.9976,53400000.0
2007-12-31 08:15:00,1.9977,1.9977,1.9976,1.9976,11200000.0
2007-12-31 08:16:00,1.9975,1.9975,1.99735,1.9974,19100000.0
2007-12-31 08:17:00,1.9974,1.99745,1.99735,1.99735,90400000.0
2007-12-31 08:18:00,1.99735,1.9974,1.9971,1.9974,649399998.0
2007-12-31 08:19:00,1.9974,1.9974,1.9971,1.9973,105800000.0
2007-12-31 08:20:00,1.9973,1.9974,1.9973,1.9974,96200000.0
2007-12-31 08:21:00,1.9975,1.9976,1.9974,1.9974,61400000.0
2007-12-31 08:22:00,1.9975,1.9975,1.9973,1.9973,51900000.0
2007-12-31 08:23:00,1.9973,1.9975,1.9973,1.9975,47600000.0
2007-12-31 08:24:00,1.9975,1.9976,1.9974,1.9976,54800000.0
2007-12-31 08:25:00,1.9976,1.9976,1.99755,1.9976,16700000.0
2007-12-31 08:26:00,1.9975,1.9977,1.9975,1.9977,20000000.0
2007-12-31 08:27:00,1.9976,1.998,1.9976,1.998,65300000.0
2007-12-31 08:28:00,1.99795,1.9984,1.9978,1.9978,184200000.0
2007-12-31 08:29:00,1.9976,1.9976,1.9975,1.9975,3300000.0
2007-12-31 08:30:00,1.9975,1.9975,1.9975,1.9975,43200000.0
2007-12-31 08:31:00,1.9977,1.9977,1.9977,1.9977,12000000.0
2007-12-31 08:32:00,1.9975,1.9982,1.9975,1.99815,30200000.0
2007-12-31 08:33:00,1.99825,1.9983,1.99825,1.9983,33300000.0
2007-12-31 08:34:00,1.99815,1.9983,1.99815,1.9982,59600000.0
2007-12-31 08:35:00,1.9982,1.9982,1.998,1.998,82300000.0
2007-12-31 08:36:00,1.998,1.998,1.9977,1.9979,91700000.0
2007-12-31 08:37:00,1.99745,1.9977,1.9974,1.9977,196000001.0
2007-12-31 08:38:00,1.9977,1.9979,1.9976,1.9978,82600000.0
2007-12-31 08:39:00,1.9978,1.9978,1.9978,1.9978,67800000.0
2007-12-31 08:40:00,1.9978,1.9978,1.9977,1.9978,99100000.0
2007-12-31 08:41:00,1.9978,1.998,1.99775,1.99775,339600000.0
2007-12-31 08:42:00,1.99775,1.9978,1.9977,1.9978,68500000.0
2007-12-31 08:43:00,1.9978,1.998,1.99775,1.9978,58500000.0
2007-12-31 08:44:00,1.9978,1.9978,1.9977,1.9977,27200000.0
2007-12-31 08:45:00,1.9977,1.9979,1.9977,1.9979,62400000.0
2007-12-31 08:46:00,1.9979,1.9979,1.9978,1.9978,63800000.0
2007-12-31 08:47:00,1.9977,1.9977,1.9977,1.9977,19000000.0
2007-12-31 08:48:00,1.9977,1.9977,1.9977,1.9977,3900000.0
2007-12-31 08:49:00,1.99772,1.99772,1.99738,1.99755,258199998.0
2007-12-31 08:50:00,1.99751,1.99759,1.99736,1.99755,249100000.0
2007-12-31 08:51:00,1.9975,1.9977,1.9971,1.9973,231800000.0
2007-12-31 08:52:00,1.9973,1.9974,1.9973,1.9973,12700000.0
2007-12-31 08:53:00,1.9973,1.9973,1.9972,1.9973,202000001.0
2007-12-31 08:54:00,1.9973,1.9973,1.9972,1.9973,115400002.0
2007-12-31 08:55:00,1.9972,1.9974,1.9971,1.9974,207100000.0
2007-12-31 08:56:00,1.9974,1.9975,1.9974,1.9975,112900000.0
2007-12-31 08:57:00,1.9975,1.9976,1.99745,1.9975,120200000.0
2007-12-31 08:58:00,1.9975,1.9975,1.9975,1.9975,13700000.0
2007-12-31 08:59:00,1.9975,1.9976,1.9975,1.9976,37200002.0
2007-12-31 09:00:00,1.9977,1.9977,1.9976,1.9976,79400000.0
2007-12-31 09:01:00,1.9977,1.9977,1.9977,1.9977,1500000.0
2007-12-31 09:02:00,1.9977,1.9977,1.9976,1.9976,37600000.0
2007-12-31 09:03:00,1.9976,1.9977,1.99755,1.9977,113700000.0
2007-12-31 09:04:00,1.9977,1.9977,1.9976,1.9976,36000000.0
2007-12-31 09:05:00,1.9976,1.9976,1.9976,1.9976,6400000.0
2007-12-31 09:06:00,1.9976,1.9976,1.9976,1.9976,33600000.0
2007-12-31 09:07:00,1.9976,1.9976,1.9976,1.9976,4000000.0
2007-12-31 09:08:00,1.9976,1.9978,1.9975,1.9978,463100000.0
2007-12-31 09:09:00,1.9978,1.9978,1.9977,1.9977,113800000.0
2007-12-31 09:10:00,1.9978,1.9979,1.9977,1.9978,247200000.0
2007-12-31 09:11:00,1.9979,1.9979,1.9978,1.9979,296400000.0
2007-12-31 09:12:00,1.9979,1.9981,1.9979,1.998,118000000.0
2007-12-31 09:13:00,1.998,1.9981,1.9979,1.998,485999981.0
2007-12-31 09:14:00,1.998,1.998,1.9979,1.998,1121799988.0
2007-12-31 09:15:00,1.998,1.998,1.998,1.998,13500000.0
2007-12-31 09:16:00,1.998,1.998,1.9978,1.998,3100000.0
2007-12-31 09:17:00,1.998,1.998,1.998,1.998,1200000.0
2007-12-31 09:18:00,1.998,1.998,1.9977,1.998,4000000.0
2007-12-31 09:19:00,1.998,1.998,1.9977,1.9977,47700000.0
2007-12-31 09:20:00,1.9977,1.9977,1.99755,1.9976,57600000.0
2007-12-31 09:21:00,1.99765,1.9978,1.99765,1.9977,97600000.0
2007-12-31 09:22:00,1.9977,1.9977,1.9976,1.9976,30200000.0
2007-12-31 09:23:00,1.9976,1.99785,1.9975,1.99785,85200000.0
2007-12-31 09:24:00,1.99785,1.99785,1.99785,1.99785,700000.0
2007-12-31 09:25:00,1.9978,1.9978,1.9978,1.9978,1000000.0
2007-12-31 09:26:00,1.9978,1.99785,1.99775,1.99785,12700000.0
2007-12-31 09:27:00,1.99785,1.99795,1.99785,1.9979,13500000.0
2007-12-31 09:28:00,1.99795,1.99795,1.9976,1.9978,95600000.0
2007-12-31 09:29:00,1.9978,1.9978,1.9978,1.9978,38700000.0
2007-12-31 09:30:00,1.9978,1.9978,1.9977,1.99775,86500000.0
2007-12-31 09:31:00,1.99775,1.998,1.99765,1.9978,31200000.0
2007-12-31 09:32:00,1.9978,1.9978,1.9976,1.9977,92200000.0
2007-12-31 09:33:00,1.9977,1.99775,1.9977,1.9977,190600000.0
2007-12-31 09:34:00,1.9977,1.9977,1.9971,1.9971,105400000.0
2007-12-31 09:35:00,1.9971,1.9976,1.9971,1.9976,273699998.0
2007-12-31 09:36:00,1.9976,1.9976,1.9975,1.9976,384600001.0
2007-12-31 09:37:00,1.99755,1.998,1.9975,1.9977,125499999.0
2007-12-31 09:38:00,1.9976,1.9976,1.9976,1.9976,36900000.0
2007-12-31 09:39:00,1.9975,1.9977,1.9975,1.9975,147900000.0
2007-12-31 09:40:00,1.9975,1.9976,1.9974,1.99745,554500000.0
2007-12-31 09:41:00,1.99745,1.9976,1.99735,1.9975,603700001.0
2007-12-31 09:42:00,1.9975,1.9975,1.9972,1.9974,361799997.0
2007-12-31 09:43:00,1.9974,1.99755,1.9972,1.9973,201200003.0
2007-12-31 09:44:00,1.9973,1.9974,1.9973,1.9973,154200000.0
2007-12-31 09:45:00,1.9973,1.99755,1.99725,1.9973,201600000.0
2007-12-31 09:46:00,1.9973,1.9974,1.9971,1.99725,578099999.0
2007-12-31 09:47:00,1.9972,1.9973,1.997,1.9972,686800006.0
2007-12-31 09:48:00,1.99725,1.9973,1.9968,1.9968,265600000.0
2007-12-31 09:49:00,1.9968,1.99725,1.9968,1.99725,564299998.0
2007-12-31 09:50:00,1.99725,1.9973,1.99705,1.99715,216900000.0
2007-12-31 09:51:00,1.99715,1.99745,1.9971,1.9974,355300000.0
2007-12-31 09:52:00,1.99735,1.9974,1.99725,1.9974,257399999.0
2007-12-31 09:53:00,1.9974,1.99755,1.9973,1.9974,339399998.0
2007-12-31 09:54:00,1.9974,1.9974,1.9972,1.9974,300900001.0
2007-12-31 09:55:00,1.9974,1.9978,1.9974,1.9978,126700000.0
2007-12-31 09:56:00,1.9978,1.9981,1.9972,1.9977,364899996.0
2007-12-31 09:57:00,1.9977,1.9977,1.9974,1.9977,112200000.0
2007-12-31 09:58:00,1.9977,1.9977,1.9975,1.9977,170300000.0
2007-12-31 09:59:00,1.9977,1.9977,1.99755,1.9977,75400000.0
2007-12-31 10:00:00,1.9977,1.9982,1.9977,1.9982,471600002.0
2007-12-31 10:01:00,1.9982,1.9983,1.998,1.9981,81500000.0
2007-12-31 10:02:00,1.9981,1.99835,1.998,1.9983,274300000.0
2007-12-31 10:03:00,1.9983,1.9985,1.9982,1.99845,542899997.0
2007-12-31 10:04:00,1.99845,1.9988,1.99835,1.9984,508100005.0
2007-12-31 10:05:00,1.9984,1.99875,1.99835,1.9986,493300002.0
2007-12-31 10:06:00,1.9986,1.99865,1.99695,1.9971,303999996.0
2007-12-31 10:07:00,1.9971,1.9971,1.9967,1.9968,531399999.0
2007-12-31 10:08:00,1.9968,1.997,1.9967,1.997,28400000.0
2007-12-31 10:09:00,1.997,1.997,1.9964,1.99655,363899999.0
2007-12-31 10:10:00,1.9965,1.99655,1.99575,1.9961,413000003.0
2007-12-31 10:11:00,1.9961,1.9963,1.9959,1.9961,708500000.0
2007-12-31 10:12:00,1.9961,1.9961,1.9958,1.9958,203200000.0
2007-12-31 10:13:00,1.9958,1.9963,1.9957,1.9962,489100002.0
2007-12-31 10:14:00,1.99625,1.9966,1.9957,1.9958,835599998.0
2007-12-31 10:15:00,1.9958,1.9962,1.9958,1.9959,121000000.0
2007-12-31 10:16:00,1.9959,1.9964,1.9959,1.9964,290300000.0
2007-12-31 10:17:00,1.9964,1.9964,1.9957,1.9959,116100000.0
2007-12-31 10:18:00,1.9959,1.9967,1.9959,1.9962,436700001.0
2007-12-31 10:19:00,1.9962,1.99665,1.9956,1.9957,1336000014.0
2007-12-31 10:20:00,1.9959,1.9964,1.9959,1.99625,864799997.0
2007-12-31 10:21:00,1.99625,1.99625,1.9957,1.9958,428899999.0
2007-12-31 10:22:00,1.9959,1.9962,1.99575,1.996,768799997.0
2007-12-31 10:23:00,1.996,1.9961,1.99575,1.9959,400700004.0
2007-12-31 10:24:00,1.9959,1.996,1.9958,1.996,86000000.0
2007-12-31 10:25:00,1.996,1.996,1.9956,1.9956,199699997.0
2007-12-31 10:26:00,1.9956,1.9959,1.9955,1.9957,257700004.0
2007-12-31 10:27:00,1.9957,1.9964,1.9957,1.9964,260399999.0
2007-12-31 10:28:00,1.9964,1.9968,1.9964,1.9967,540199993.0
2007-12-31 10:29:00,1.9967,1.9983,1.9967,1.9979,683300002.0
2007-12-31 10:30:00,1.9979,1.9979,1.9972,1.9972,283500000.0
2007-12-31 10:31:00,1.9972,1.9975,1.9972,1.9975,286799997.0
2007-12-31 10:32:00,1.9975,1.9975,1.9974,1.9975,115200000.0
2007-12-31 10:33:00,1.9975,1.998,1.9975,1.99795,185800004.0
2007-12-31 10:34:00,1.99795,1.998,1.9977,1.9977,427000000.0
2007-12-31 10:35:00,1.9978,1.99785,1.9975,1.99755,451200000.0
2007-12-31 10:36:00,1.9976,1.99805,1.99735,1.9976,362700000.0
2007-12-31 10:37:00,1.9976,1.9978,1.99755,1.99775,212600000.0
2007-12-31 10:38:00,1.99775,1.99805,1.9977,1.9977,408900000.0
2007-12-31 10:39:00,1.9977,1.9977,1.9974,1.9976,373300000.0
2007-12-31 10:40:00,1.9976,1.9976,1.9974,1.9975,291799999.0
2007-12-31 10:41:00,1.9975,1.9976,1.9975,1.9975,208000000.0
2007-12-31 10:42:00,1.9975,1.9975,1.99745,1.99745,124800000.0
2007-12-31 10:43:00,1.9975,1.9975,1.99745,1.9975,78000000.0
2007-12-31 10:44:00,1.99755,1.99755,1.9974,1.9974,66800000.0
2007-12-31 10:45:00,1.9974,1.9974,1.9971,1.9973,158300000.0
2007-12-31 10:46:00,1.9973,1.9973,1.9971,1.9971,80300000.0
2007-12-31 10:47:00,1.9971,1.9971,1.9971,1.9971,22700000.0
2007-12-31 10:48:00,1.9971,1.9971,1.997,1.997,80700000.0
2007-12-31 10:49:00,1.997,1.9972,1.9969,1.997,423700002.0
2007-12-31 10:50:00,1.997,1.9971,1.9966,1.9966,287900000.0
2007-12-31 10:51:00,1.9966,1.9969,1.9964,1.9967,499100002.0
2007-12-31 10:52:00,1.9967,1.997,1.9965,1.9966,346600000.0
2007-12-31 10:53:00,1.9966,1.9966,1.9966,1.9966,1200000.0
2007-12-31 10:54:00,1.9966,1.9968,1.9966,1.9966,67000000.0
2007-12-31 10:55:00,1.9966,1.9968,1.9965,1.9965,377700000.0
2007-12-31 10:56:00,1.9965,1.9968,1.9965,1.9965,166500001.0
2007-12-31 10:57:00,1.9965,1.9965,1.996,1.9963,516599999.0
2007-12-31 10:58:00,1.9963,1.9966,1.9962,1.9962,161500000.0
2007-12-31 10:59:00,1.9963,1.9966,1.996,1.99635,460800000.0
2007-12-31 11:00:00,1.99635,1.9967,1.996,1.9966,825399989.0
2007-12-31 11:01:00,1.9966,1.99675,1.9965,1.99675,107100000.0
2007-12-31 11:02:00,1.99675,1.9969,1.99675,1.9969,105900000.0
2007-12-31 11:03:00,1.9969,1.9969,1.9968,1.9968,129600000.0
2007-12-31 11:04:00,1.9968,1.9968,1.99675,1.9968,381600000.0
2007-12-31 11:05:00,1.9968,1.99695,1.99675,1.99675,196400000.0
2007-12-31 11:06:00,1.9968,1.9968,1.99665,1.99665,95100000.0
2007-12-31 11:07:00,1.99665,1.9967,1.99665,1.9967,10600000.0
2007-12-31 11:08:00,1.9967,1.9967,1.9966,1.9966,80400000.0
2007-12-31 11:09:00,1.9966,1.9969,1.9966,1.9966,344400000.0
2007-12-31 11:10:00,1.9966,1.9968,1.9965,1.9967,146800000.0
2007-12-31 11:11:00,1.99655,1.9972,1.9965,1.997,310000003.0
2007-12-31 11:12:00,1.997,1.9972,1.997,1.997,884799990.0
2007-12-31 11:13:00,1.99705,1.9972,1.99695,1.99695,895399998.0
2007-12-31 11:14:00,1.997,1.99725,1.99695,1.9972,568400000.0
2007-12-31 11:15:00,1.9972,1.9972,1.997,1.9971,101200000.0
2007-12-31 11:16:00,1.9971,1.99725,1.9971,1.9971,160500000.0
2007-12-31 11:17:00,1.9971,1.9972,1.99675,1.99675,197900000.0
2007-12-31 11:18:00,1.9972,1.9972,1.99675,1.99685,65000000.0
2007-12-31 11:19:00,1.99685,1.9972,1.9967,1.9967,77200000.0
2007-12-31 11:20:00,1.997,1.997,1.9967,1.997,329999999.0
2007-12-31 11:21:00,1.997,1.9971,1.99675,1.9971,355999996.0
2007-12-31 11:22:00,1.9971,1.99725,1.9968,1.9972,168500000.0
2007-12-31 11:23:00,1.99725,1.9974,1.9971,1.9971,540400000.0
2007-12-31 11:24:00,1.9971,1.9972,1.997,1.997,37300000.0
2007-12-31 11:25:00,1.997,1.9972,1.9968,1.9972,279199999.0
2007-12-31 11:26:00,1.9972,1.9974,1.99705,1.99715,93200000.0
2007-12-31 11:27:00,1.99715,1.9973,1.997,1.9971,268300000.0
2007-12-31 11:28:00,1.9971,1.9973,1.997,1.9971,315000000.0
2007-12-31 11:29:00,1.9972,1.9972,1.997,1.9972,319500000.0
2007-12-31 11:30:00,1.9972,1.9972,1.99695,1.9972,487100000.0
2007-12-31 11:31:00,1.9971,1.9972,1.9971,1.9971,18200000.0
2007-12-31 11:32:00,1.99725,1.9977,1.99725,1.9977,49100000.0
2007-12-31 11:33:00,1.9977,1.9981,1.9977,1.9981,214300000.0
2007-12-31 11:34:00,1.9981,1.9981,1.99775,1.998,252200000.0
2007-12-31 11:35:00,1.998,1.998,1.9975,1.998,429300001.0
2007-12-31 11:36:00,1.998,1.9981,1.998,1.9981,147200000.0
2007-12-31 11:37:00,1.9981,1.9983,1.99805,1.9981,243600000.0
2007-12-31 11:38:00,1.9981,1.99825,1.99805,1.99805,129600000.0
2007-12-31 11:39:00,1.99805,1.9981,1.99805,1.9981,158800000.0
2007-12-31 11:40:00,1.9981,1.9981,1.9978,1.9979,73800001.0
2007-12-31 11:41:00,1.9979,1.9979,1.99775,1.9979,25800000.0
2007-12-31 11:42:00,1.9979,1.9979,1.9977,1.9979,104600002.0
2007-12-31 11:43:00,1.9979,1.9979,1.9977,1.9978,30800000.0
2007-12-31 11:44:00,1.9978,1.9978,1.9978,1.9978,3600000.0
2007-12-31 11:45:00,1.9978,1.9979,1.9978,1.9979,9900000.0
2007-12-31 11:46:00,1.9979,1.9981,1.9978,1.998,37600000.0
2007-12-31 11:47:00,1.998,1.9983,1.998,1.9981,313600000.0
2007-12-31 11:48:00,1.9981,1.9985,1.9981,1.9982,463099994.0
2007-12-31 11:49:00,1.9982,1.9986,1.9982,1.9986,314400000.0
2007-12-31 11:50:00,1.9986,1.9988,1.99855,1.99855,100700000.0
2007-12-31 11:51:00,1.99855,1.9986,1.9984,1.9984,161000000.0
2007-12-31 11:52:00,1.9984,1.9996,1.9984,1.9996,230200000.0
2007-12-31 11:53:00,1.9996,1.99965,1.9991,1.99965,268000000.0
2007-12-31 11:54:00,1.9997,1.9999,1.9993,1.99955,408100000.0
2007-12-31 11:55:00,1.9995,1.99955,1.9991,1.9993,405000002.0
2007-12-31 11:56:00,1.9993,1.99945,1.9992,1.9992,266800003.0
2007-12-31 11:57:00,1.99925,1.9994,1.99915,1.99925,453550000.0
2007-12-31 11:58:00,1.9993,1.99955,1.9992,1.99955,230049999.0
2007-12-31 11:59:00,1.99955,1.9998,1.99935,1.9994,392400000.0
2007-12-31 12:00:00,1.9994,1.9994,1.999,1.99925,404150001.0
2007-12-31 12:01:00,1.99925,1.9997,1.99925,1.99945,1609600038.0
2007-12-31 12:02:00,1.99945,2.00045,1.99945,2.0002,710400000.0
2007-12-31 12:03:00,2.0001,2.0006,1.9999,2.0003,819600002.0
2007-12-31 12:04:00,2.0003,2.0003,1.9999,2.0002,162600000.0
2007-12-31 12:05:00,2.0002,2.0015,2.0002,2.0012,556700001.0
2007-12-31 12:06:00,2.00105,2.0013,2.00075,2.0011,626400006.0
2007-12-31 12:07:00,2.0012,2.0015,2.00095,2.001,508800002.0
2007-12-31 12:08:00,2.001,2.00115,2.00095,2.001,312900000.0
2007-12-31 12:09:00,2.001,2.0011,2.001,2.0011,183200000.0
2007-12-31 12:10:00,2.0011,2.0022,2.0011,2.00155,743399997.0
2007-12-31 12:11:00,2.0016,2.0016,2.00145,2.0016,279600000.0
2007-12-31 12:12:00,2.0016,2.0017,2.0015,2.0015,462600001.0
2007-12-31 12:13:00,2.0015,2.0016,2.0013,2.0014,332400000.0
2007-12-31 12:14:00,2.0014,2.0017,2.0014,2.00165,295699998.0
2007-12-31 12:15:00,2.00165,2.0021,2.00165,2.0019,565600001.0
2007-12-31 12:16:00,2.0019,2.0038,2.0019,2.0034,658500000.0
2007-12-31 12:17:00,2.0034,2.00345,2.0029,2.0029,327899999.0
2007-12-31 12:18:00,2.0029,2.0031,2.0026,2.00265,525000000.0
2007-12-31 12:19:00,2.00265,2.0029,2.0026,2.0029,348400000.0
2007-12-31 12:20:00,2.0029,2.003,2.0028,2.003,81300000.0
2007-12-31 12:21:00,2.003,2.0031,2.00265,2.0031,146500000.0
2007-12-31 12:22:00,2.0031,2.00315,2.00275,2.0031,320300002.0
2007-12-31 12:23:00,2.003,2.0033,2.003,2.0032,268099998.0
2007-12-31 12:24:00,2.0032,2.0034,2.00275,2.00285,310200002.0
2007-12-31 12:25:00,2.00285,2.00295,2.0026,2.0028,68400000.0
2007-12-31 12:26:00,2.0028,2.0034,2.0026,2.0034,81300000.0
2007-12-31 12:27:00,2.0034,2.0034,2.003,2.003,88400000.0
2007-12-31 12:28:00,2.003,2.0033,2.0029,2.0033,234400000.0
2007-12-31 12:29:00,2.0033,2.00355,2.0031,2.0031,354700003.0
2007-12-31 12:30:00,2.0031,2.0033,2.0031,2.0032,148300000.0
2007-12-31 12:31:00,2.0032,2.0033,2.003,2.003,119700000.0
2007-12-31 12:32:00,2.003,2.0031,2.0029,2.0031,69600000.0
2007-12-31 12:33:00,2.0031,2.0032,2.0028,2.0032,150800000.0
2007-12-31 12:34:00,2.0032,2.0032,2.0031,2.0032,22200000.0
2007-12-31 12:35:00,2.0032,2.0033,2.003,2.0032,245899999.0
2007-12-31 12:36:00,2.00315,2.00395,2.00315,2.00395,434099999.0
2007-12-31 12:37:00,2.00395,2.00395,2.0038,2.0039,342400004.0
2007-12-31 12:38:00,2.0039,2.004,2.0037,2.0038,561100001.0
2007-12-31 12:39:00,2.0038,2.004,2.0038,2.0039,274400000.0
2007-12-31 12:40:00,2.0039,2.00425,2.0039,2.0042,647000002.0
2007-12-31 12:41:00,2.0042,2.00425,2.004,2.0042,315199997.0
2007-12-31 12:42:00,2.0042,2.0042,2.0037,2.0037,334700000.0
2007-12-31 12:43:00,2.0037,2.0039,2.0033,2.00365,76200002.0
2007-12-31 12:44:00,2.0037,2.0041,2.0037,2.0041,262500000.0
2007-12-31 12:45:00,2.0041,2.0044,2.00385,2.0041,321950002.0
2007-12-31 12:46:00,2.0041,2.0046,2.0039,2.0045,231600000.0
2007-12-31 12:47:00,2.0045,2.0053,2.0045,2.0053,512800000.0
2007-12-31 12:48:00,2.0054,2.0059,2.0054,2.0054,668700001.0
2007-12-31 12:49:00,2.0055,2.0056,2.0049,2.0054,408900000.0
2007-12-31 12:50:00,2.0052,2.0054,2.005,2.0051,107300000.0
2007-12-31 12:51:00,2.0051,2.0053,2.0049,2.00495,274899999.0
2007-12-31 12:52:00,2.005,2.0057,2.00495,2.00555,473500000.0
2007-12-31 12:53:00,2.00555,2.0056,2.00525,2.0056,471500000.0
2007-12-31 12:54:00,2.0053,2.0056,2.00495,2.0051,508599996.0
2007-12-31 12:55:00,2.0051,2.0055,2.0051,2.0054,516800002.0
2007-12-31 12:56:00,2.0055,2.0061,2.00545,2.0059,770799987.0
2007-12-31 12:57:00,2.0059,2.006,2.0057,2.0058,303700000.0
2007-12-31 12:58:00,2.0057,2.0058,2.0054,2.00545,525700002.0
2007-12-31 12:59:00,2.00545,2.00625,2.00545,2.00625,538400000.0
2007-12-31 13:00:00,2.00625,2.00625,2.0051,2.00535,632099999.0
2007-12-31 13:01:00,2.00535,2.0056,2.0043,2.0048,849399996.0
2007-12-31 13:02:00,2.0048,2.0049,2.00445,2.0046,381200000.0
2007-12-31 13:03:00,2.0046,2.0048,2.00455,2.00475,152900000.0
2007-12-31 13:04:00,2.0048,2.0048,2.0041,2.00425,283300000.0
2007-12-31 13:05:00,2.0043,2.0044,2.004,2.00405,258100000.0
2007-12-31 13:06:00,2.0041,2.0041,2.00325,2.00325,257300000.0
2007-12-31 13:07:00,2.0033,2.0036,2.0033,2.00335,628600000.0
2007-12-31 13:08:00,2.00335,2.0034,2.0031,2.00315,268900000.0
2007-12-31 13:09:00,2.00315,2.0032,2.00295,2.00295,181200003.0
2007-12-31 13:10:00,2.00295,2.003,2.00285,2.0029,239900000.0
2007-12-31 13:11:00,2.0029,2.003,2.0028,2.0028,165500000.0
2007-12-31 13:12:00,2.0028,2.0031,2.0024,2.0024,201700000.0
2007-12-31 13:13:00,2.0024,2.0025,2.0019,2.002,365300000.0
2007-12-31 13:14:00,2.002,2.002,2.0016,2.002,305300000.0
2007-12-31 13:15:00,2.002,2.002,2.0013,2.0015,327200000.0
2007-12-31 13:16:00,2.0017,2.002,2.0013,2.002,167900000.0
2007-12-31 13:17:00,2.002,2.0021,2.00175,2.0019,285500000.0
2007-12-31 13:18:00,2.0018,2.0019,2.0018,2.0019,548400001.0
2007-12-31 13:19:00,2.0019,2.0019,2.00175,2.0018,185700000.0
2007-12-31 13:20:00,2.0018,2.0018,2.00155,2.0017,112500000.0
2007-12-31 13:21:00,2.0017,2.0018,2.0016,2.0017,343099999.0
2007-12-31 13:22:00,2.0018,2.0018,2.0017,2.0017,230900000.0
2007-12-31 13:23:00,2.0017,2.0019,2.0017,2.0019,67500000.0
2007-12-31 13:24:00,2.0019,2.002,2.0019,2.002,232000000.0
2007-12-31 13:25:00,2.002,2.0022,2.00195,2.00205,458200000.0
2007-12-31 13:26:00,2.00205,2.0022,2.00195,2.00215,318700000.0
2007-12-31 13:27:00,2.00215,2.0023,2.0021,2.0023,155999999.0
2007-12-31 13:28:00,2.0022,2.0023,2.00215,2.0022,84300000.0
2007-12-31 13:29:00,2.0022,2.0025,2.0022,2.0024,352800000.0
2007-12-31 13:30:00,2.0024,2.0026,2.0024,2.0026,204900002.0
2007-12-31 13:31:00,2.0025,2.00295,2.0025,2.0029,216899999.0
2007-12-31 13:32:00,2.0029,2.0029,2.0026,2.0028,119200000.0
2007-12-31 13:33:00,2.0028,2.00295,2.0028,2.00295,130000000.0
2007-12-31 13:34:00,2.00295,2.0032,2.00295,2.0032,30700000.0
2007-12-31 13:35:00,2.0032,2.004,2.0032,2.0038,139200000.0
2007-12-31 13:36:00,2.0039,2.0039,2.0037,2.0037,26700000.0
2007-12-31 13:37:00,2.0037,2.0047,2.0037,2.0046,361400000.0
2007-12-31 13:38:00,2.0045,2.006,2.00445,2.0051,458700004.0
2007-12-31 13:39:00,2.0051,2.0059,2.0048,2.0054,492000000.0
2007-12-31 13:40:00,2.0054,2.0054,2.0047,2.00485,598799999.0
2007-12-31 13:41:00,2.0049,2.005,2.00475,2.0048,711899999.0
2007-12-31 13:42:00,2.0049,2.0055,2.0048,2.0055,321000000.0
2007-12-31 13:43:00,2.0053,2.0064,2.0051,2.0053,670099998.0
2007-12-31 13:44:00,2.0053,2.0056,2.0045,2.0048,315700000.0
2007-12-31 13:45:00,2.0048,2.0048,2.0046,2.0046,191400000.0
2007-12-31 13:46:00,2.0046,2.0047,2.0039,2.0039,426799998.0
2007-12-31 13:47:00,2.0039,2.004,2.00375,2.0038,380500000.0
2007-12-31 13:48:00,2.0038,2.0041,2.0038,2.0041,179600000.0
2007-12-31 13:49:00,2.0041,2.0042,2.0033,2.0038,316200000.0
2007-12-31 13:50:00,2.0038,2.0039,2.0036,2.0039,35500000.0
2007-12-31 13:51:00,2.0039,2.0039,2.0033,2.0033,413600000.0
2007-12-31 13:52:00,2.0033,2.0034,2.00295,2.003,247300000.0
2007-12-31 13:53:00,2.003,2.003,2.0026,2.00285,403499999.0
2007-12-31 13:54:00,2.0029,2.0029,2.0027,2.0028,157300000.0
2007-12-31 13:55:00,2.0028,2.003,2.0027,2.0029,81200000.0
2007-12-31 13:56:00,2.0029,2.0034,2.0029,2.0032,600500004.0
2007-12-31 13:57:00,2.0032,2.0035,2.0031,2.0031,335700001.0
2007-12-31 13:58:00,2.0031,2.0036,2.003,2.0036,323500000.0
2007-12-31 13:59:00,2.0036,2.0036,2.0028,2.0031,651900002.0
2007-12-31 14:00:00,2.003,2.0033,2.0029,2.0031,484000001.0
2007-12-31 14:01:00,2.0031,2.00315,2.003,2.00315,258199998.0
2007-12-31 14:02:00,2.00315,2.00325,2.0031,2.00315,101000000.0
2007-12-31 14:03:00,2.00315,2.0034,2.00315,2.0034,23550000.0
2007-12-31 14:04:00,2.0034,2.0036,2.0034,2.0036,307000001.0
2007-12-31 14:05:00,2.0036,2.0045,2.0036,2.0045,175000000.0
2007-12-31 14:06:00,2.0045,2.0045,2.004,2.0041,112400000.0
2007-12-31 14:07:00,2.0041,2.0042,2.004,2.0042,483299991.0
2007-12-31 14:08:00,2.0042,2.0047,2.0042,2.00465,154800000.0
2007-12-31 14:09:00,2.0047,2.0048,2.0046,2.0047,181500000.0
2007-12-31 14:10:00,2.0047,2.0048,2.0045,2.0046,149000000.0
2007-12-31 14:11:00,2.0046,2.0046,2.0044,2.00445,417299999.0
2007-12-31 14:12:00,2.00445,2.0047,2.00445,2.0045,390100000.0
2007-12-31 14:13:00,2.0045,2.0047,2.0045,2.0045,248600000.0
2007-12-31 14:14:00,2.0045,2.0046,2.00445,2.00445,233700000.0
2007-12-31 14:15:00,2.00445,2.0045,2.0041,2.0041,194900000.0
2007-12-31 14:16:00,2.0041,2.00435,2.0041,2.0041,185600000.0
2007-12-31 14:17:00,2.0041,2.0043,2.0039,2.0043,155600000.0
2007-12-31 14:18:00,2.0043,2.0043,2.00415,2.0042,198700000.0
2007-12-31 14:19:00,2.0043,2.0044,2.004,2.004,119900000.0
2007-12-31 14:20:00,2.004,2.0045,2.004,2.0043,230099999.0
2007-12-31 14:21:00,2.0043,2.0048,2.0042,2.0048,406699997.0
2007-12-31 14:22:00,2.0048,2.00495,2.0044,2.00465,404300000.0
2007-12-31 14:23:00,2.00465,2.00475,2.0046,2.0047,259200000.0
2007-12-31 14:24:00,2.0047,2.0047,2.00455,2.0046,181100000.0
2007-12-31 14:25:00,2.0046,2.0049,2.0045,2.0048,177500000.0
2007-12-31 14:26:00,2.0048,2.00485,2.0046,2.0048,174900000.0
2007-12-31 14:27:00,2.0048,2.0048,2.0047,2.0048,5000000.0
2007-12-31 14:28:00,2.0048,2.0048,2.0044,2.0044,204500000.0
2007-12-31 14:29:00,2.0044,2.0044,2.0039,2.0039,120200001.0
2007-12-31 14:30:00,2.0039,2.0045,2.00375,2.00445,148300000.0
2007-12-31 14:31:00,2.0045,2.0054,2.0045,2.00515,182700000.0
2007-12-31 14:32:00,2.00515,2.0062,2.00515,2.0061,276900002.0
2007-12-31 14:33:00,2.0061,2.0065,2.0061,2.00635,195000000.0
2007-12-31 14:34:00,2.00635,2.00635,2.0062,2.0062,85800000.0
2007-12-31 14:35:00,2.00615,2.0062,2.00575,2.0058,295400001.0
2007-12-31 14:36:00,2.0058,2.0061,2.0058,2.0061,340700000.0
2007-12-31 14:37:00,2.0061,2.0061,2.0057,2.0057,226300000.0
2007-12-31 14:38:00,2.0057,2.0058,2.0057,2.0057,174200000.0
2007-12-31 14:39:00,2.0057,2.0059,2.0057,2.0059,42200000.0
2007-12-31 14:40:00,2.0059,2.0059,2.0055,2.0056,122300000.0
2007-12-31 14:41:00,2.0056,2.0058,2.0055,2.0056,370200000.0
2007-12-31 14:42:00,2.0055,2.006,2.0055,2.006,127900000.0
2007-12-31 14:43:00,2.0059,2.0062,2.0056,2.00565,129000000.0
2007-12-31 14:44:00,2.00565,2.0058,2.0055,2.0058,148400000.0
2007-12-31 14:45:00,2.0058,2.00595,2.0057,2.00585,254200002.0
2007-12-31 14:46:00,2.00585,2.0061,2.0056,2.0061,201700000.0
2007-12-31 14:47:00,2.0061,2.0063,2.006,2.0061,255599998.0
2007-12-31 14:48:00,2.006,2.00665,2.006,2.00665,223100000.0
2007-12-31 14:49:00,2.00665,2.0067,2.0062,2.0063,215999999.0
2007-12-31 14:50:00,2.0063,2.0065,2.0063,2.0065,75200000.0
2007-12-31 14:51:00,2.0065,2.0065,2.0063,2.0063,114400000.0
2007-12-31 14:52:00,2.0062,2.0065,2.0062,2.00645,349600000.0
2007-12-31 14:53:00,2.00645,2.0067,2.00635,2.0065,317099999.0
2007-12-31 14:54:00,2.0065,2.0067,2.0065,2.0065,173200000.0
2007-12-31 14:55:00,2.0065,2.00675,2.0065,2.0066,305400000.0
2007-12-31 14:56:00,2.0066,2.0066,2.00595,2.00595,375200000.0
2007-12-31 14:57:00,2.00595,2.0062,2.00595,2.0062,333400000.0
2007-12-31 14:58:00,2.0062,2.0063,2.00605,2.0062,405499999.0
2007-12-31 14:59:00,2.0062,2.0064,2.0059,2.0063,756499991.0
2007-12-31 15:00:00,2.00635,2.0065,2.0062,2.0065,276400000.0
2007-12-31 15:01:00,2.0065,2.00655,2.0061,2.0062,239700000.0
2007-12-31 15:02:00,2.0062,2.0063,2.006,2.0061,606600000.0
2007-12-31 15:03:00,2.00605,2.00625,2.00605,2.00615,361100000.0
2007-12-31 15:04:00,2.0062,2.00635,2.0061,2.0062,314500000.0
2007-12-31 15:05:00,2.00625,2.0065,2.00615,2.0063,348300000.0
2007-12-31 15:06:00,2.0063,2.0065,2.00625,2.0064,253800000.0
2007-12-31 15:07:00,2.0064,2.0068,2.0064,2.0068,260600000.0
2007-12-31 15:08:00,2.0068,2.0068,2.0066,2.0066,131500000.0
2007-12-31 15:09:00,2.0066,2.0069,2.0066,2.0068,213999997.0
2007-12-31 15:10:00,2.0068,2.00695,2.0068,2.00685,224400000.0
2007-12-31 15:11:00,2.0069,2.00725,2.0067,2.00725,723499993.0
2007-12-31 15:12:00,2.00725,2.00725,2.00685,2.0072,343200000.0
2007-12-31 15:13:00,2.0072,2.0072,2.0071,2.0071,139200000.0
2007-12-31 15:14:00,2.0071,2.0075,2.0071,2.00745,365600000.0
2007-12-31 15:15:00,2.00735,2.0079,2.00735,2.00765,1011600007.0
2007-12-31 15:16:00,2.0077,2.0079,2.0076,2.0078,323400000.0
2007-12-31 15:17:00,2.0078,2.0082,2.00745,2.0078,769300001.0
2007-12-31 15:18:00,2.0078,2.0079,2.0074,2.0076,545400001.0
2007-12-31 15:19:00,2.0077,2.00825,2.0075,2.00825,662599998.0
2007-12-31 15:20:00,2.00825,2.0087,2.00815,2.0085,817099999.0
2007-12-31 15:21:00,2.0085,2.0085,2.0083,2.0083,315600000.0
2007-12-31 15:22:00,2.0083,2.0086,2.00825,2.0086,412000002.0
2007-12-31 15:23:00,2.0086,2.0087,2.0085,2.0086,406999997.0
2007-12-31 15:24:00,2.0086,2.0092,2.00855,2.0092,355400001.0
2007-12-31 15:25:00,2.0092,2.0093,2.00885,2.009,462399998.0
2007-12-31 15:26:00,2.009,2.0093,2.0089,2.00925,184200000.0
2007-12-31 15:27:00,2.00925,2.0095,2.0091,2.0095,752800001.0
2007-12-31 15:28:00,2.00945,2.0099,2.0093,2.0095,540700000.0
2007-12-31 15:29:00,2.0095,2.0098,2.0095,2.0097,545500000.0
2007-12-31 15:30:00,2.00965,2.00985,2.0095,2.00975,460300000.0
2007-12-31 15:31:00,2.00975,2.01,2.00955,2.01,550799999.0
2007-12-31 15:32:00,2.00955,2.0098,2.00955,2.0097,376399996.0
2007-12-31 15:33:00,2.0097,2.0098,2.0091,2.0095,345200000.0
2007-12-31 15:34:00,2.0095,2.0095,2.00925,2.0095,183000000.0
2007-12-31 15:35:00,2.0095,2.0096,2.00925,2.00935,129900000.0
2007-12-31 15:36:00,2.00935,2.0094,2.00905,2.00905,169900000.0
2007-12-31 15:37:00,2.0091,2.0093,2.009,2.0091,325100000.0
2007-12-31 15:38:00,2.0091,2.0097,2.009,2.0097,475800000.0
2007-12-31 15:39:00,2.0097,2.0097,2.0093,2.0095,422700000.0
2007-12-31 15:40:00,2.0095,2.0097,2.0095,2.0095,260600000.0
2007-12-31 15:41:00,2.0095,2.0096,2.0094,2.0094,330000000.0
2007-12-31 15:42:00,2.0094,2.0094,2.0093,2.0094,263700000.0
2007-12-31 15:43:00,2.0094,2.0097,2.0094,2.0097,264800000.0
2007-12-31 15:44:00,2.0096,2.0097,2.0095,2.0097,395300000.0
2007-12-31 15:45:00,2.0097,2.0097,2.0096,2.0097,229500000.0
2007-12-31 15:46:00,2.0097,2.0098,2.0097,2.0098,278400000.0
2007-12-31 15:47:00,2.0098,2.0102,2.0098,2.00985,345300000.0
2007-12-31 15:48:00,2.0099,2.0099,2.0091,2.0092,289700000.0
2007-12-31 15:49:00,2.0092,2.00935,2.0091,2.0092,478300000.0
2007-12-31 15:50:00,2.0092,2.0092,2.0089,2.0091,119300000.0
2007-12-31 15:51:00,2.0091,2.0091,2.0089,2.009,199800000.0
2007-12-31 15:52:00,2.009,2.00905,2.0089,2.00895,237900000.0
2007-12-31 15:53:00,2.00895,2.0091,2.0086,2.0086,515800000.0
2007-12-31 15:54:00,2.0086,2.0089,2.00845,2.0086,314100000.0
2007-12-31 15:55:00,2.0087,2.0087,2.00835,2.00845,433600000.0
2007-12-31 15:56:00,2.0085,2.0087,2.0083,2.0087,355000000.0
2007-12-31 15:57:00,2.0087,2.0087,2.00865,2.0087,146700000.0
2007-12-31 15:58:00,2.0087,2.0087,2.00865,2.0087,280700000.0
2007-12-31 15:59:00,2.0087,2.00885,2.00865,2.0088,222800000.0
2007-12-31 16:00:00,2.0088,2.0089,2.0087,2.0089,31600000.0
2007-12-31 16:01:00,2.0088,2.0089,2.0088,2.0089,21600000.0
2007-12-31 16:02:00,2.0089,2.0089,2.00855,2.0089,58500000.0
2007-12-31 16:03:00,2.0089,2.0089,2.0086,2.0086,143900000.0
2007-12-31 16:04:00,2.0086,2.0086,2.0085,2.0085,311400000.0
2007-12-31 16:05:00,2.0085,2.0086,2.0083,2.0084,442100000.0
2007-12-31 16:06:00,2.0084,2.0084,2.0081,2.0081,353100000.0
2007-12-31 16:07:00,2.0081,2.0084,2.0081,2.0081,399000000.0
2007-12-31 16:08:00,2.0081,2.0081,2.0077,2.0078,280000000.0
2007-12-31 16:09:00,2.0077,2.0078,2.0071,2.0072,544900002.0
2007-12-31 16:10:00,2.0072,2.0081,2.0072,2.0078,440300000.0
2007-12-31 16:11:00,2.0078,2.0078,2.0072,2.0073,500200000.0
2007-12-31 16:12:00,2.0073,2.0075,2.0073,2.0074,172000000.0
2007-12-31 16:13:00,2.0074,2.0076,2.0073,2.0075,189400000.0
2007-12-31 16:14:00,2.0074,2.0076,2.0074,2.0075,156300000.0
2007-12-31 16:15:00,2.0076,2.0076,2.0074,2.0074,140200000.0
2007-12-31 16:16:00,2.0075,2.0076,2.00725,2.0076,228800000.0
2007-12-31 16:17:00,2.0076,2.0076,2.0073,2.0074,377200000.0
2007-12-31 16:18:00,2.00735,2.0076,2.00735,2.0076,115300000.0
2007-12-31 16:19:00,2.0076,2.0076,2.0075,2.0075,175400001.0
2007-12-31 16:20:00,2.0076,2.0077,2.0075,2.0076,99100000.0
2007-12-31 16:21:00,2.0076,2.0076,2.00735,2.0075,272800000.0
2007-12-31 16:22:00,2.0075,2.0077,2.0074,2.0076,326100000.0
2007-12-31 16:23:00,2.0076,2.0081,2.0075,2.0079,288100002.0
2007-12-31 16:24:00,2.0079,2.00795,2.0078,2.0079,247100000.0
2007-12-31 16:25:00,2.0079,2.00795,2.0078,2.0079,377600000.0
2007-12-31 16:26:00,2.0079,2.0079,2.00745,2.0075,705600000.0
2007-12-31 16:27:00,2.0075,2.0079,2.0075,2.00775,648999996.0
2007-12-31 16:28:00,2.00775,2.00775,2.00745,2.00745,208300000.0
2007-12-31 16:29:00,2.00745,2.0076,2.0074,2.0075,109800000.0
2007-12-31 16:30:00,2.0075,2.0079,2.0074,2.0077,428100000.0
2007-12-31 16:31:00,2.0077,2.0079,2.0075,2.00755,400300000.0
2007-12-31 16:32:00,2.00755,2.0077,2.0074,2.0074,366400000.0
2007-12-31 16:33:00,2.0074,2.0074,2.0062,2.0065,630100000.0
2007-12-31 16:34:00,2.0065,2.0071,2.00615,2.00645,643200000.0
2007-12-31 16:35:00,2.00645,2.0068,2.00645,2.0065,708400000.0
2007-12-31 16:36:00,2.0065,2.0065,2.00625,2.00625,401900000.0
2007-12-31 16:37:00,2.00625,2.0064,2.00625,2.00635,335400000.0
2007-12-31 16:38:00,2.0064,2.0066,2.0063,2.0065,232900000.0
2007-12-31 16:39:00,2.0065,2.0065,2.0061,2.0061,250000000.0
2007-12-31 16:40:00,2.0061,2.0063,2.0056,2.0057,273099998.0
2007-12-31 16:41:00,2.0056,2.0058,2.0056,2.0057,262700000.0
2007-12-31 16:42:00,2.00565,2.0057,2.0047,2.0047,297000000.0
2007-12-31 16:43:00,2.0047,2.0047,2.0041,2.0044,450699999.0
2007-12-31 16:44:00,2.0043,2.0048,2.0043,2.0048,584100002.0
2007-12-31 16:45:00,2.0049,2.0052,2.0045,2.0052,438100000.0
2007-12-31 16:46:00,2.0052,2.0052,2.0048,2.0048,315100000.0
2007-12-31 16:47:00,2.0048,2.0049,2.0046,2.0049,222700000.0
2007-12-31 16:48:00,2.0049,2.0049,2.0046,2.0046,170300000.0
2007-12-31 16:49:00,2.0046,2.0046,2.0042,2.0043,374300000.0
2007-12-31 16:50:00,2.0043,2.0044,2.004,2.004,161100000.0
2007-12-31 16:51:00,2.004,2.004,2.0029,2.0029,622500000.0
2007-12-31 16:52:00,2.0028,2.0031,2.0025,2.0028,398000000.0
2007-12-31 16:53:00,2.0028,2.003,2.0021,2.00245,529400000.0
2007-12-31 16:54:00,2.0025,2.0028,2.0025,2.0028,214100000.0
2007-12-31 16:55:00,2.0028,2.0029,2.0025,2.0026,251200000.0
2007-12-31 16:56:00,2.0027,2.0029,2.0025,2.0027,199600000.0
2007-12-31 16:57:00,2.0027,2.003,2.0025,2.003,285400000.0
2007-12-31 16:58:00,2.003,2.003,2.0026,2.0028,350100000.0
2007-12-31 16:59:00,2.0028,2.003,2.0024,2.0027,164000000.0
2007-12-31 17:00:00,2.0027,2.0035,2.0027,2.0032,583499999.0
2007-12-31 17:01:00,2.0032,2.0032,2.0023,2.0024,619200001.0
2007-12-31 17:02:00,2.0024,2.0024,2.00175,2.0019,145900000.0
2007-12-31 17:03:00,2.0019,2.0019,2.0014,2.0014,436100000.0
2007-12-31 17:04:00,2.0013,2.00135,1.99925,1.9994,372800000.0
2007-12-31 17:05:00,1.9994,2.00035,1.99935,2.0,396599999.0
2007-12-31 17:06:00,1.99995,2.0001,1.9975,1.9978,764500002.0
2007-12-31 17:07:00,1.9978,1.9992,1.9978,1.999,1006999998.0
2007-12-31 17:08:00,1.999,1.9996,1.99865,1.999,1540200005.0
2007-12-31 17:09:00,1.999,1.9992,1.9984,1.9986,1326199998.0
2007-12-31 17:10:00,1.9986,1.9986,1.99685,1.9976,1377800006.0
2007-12-31 17:11:00,1.9976,1.9978,1.99725,1.9976,1372699998.0
2007-12-31 17:12:00,1.9976,1.99885,1.9975,1.9981,988299997.0
2007-12-31 17:13:00,1.9981,1.9986,1.9979,1.9981,776700000.0
2007-12-31 17:14:00,1.9982,1.9984,1.99775,1.99795,1055800002.0
2007-12-31 17:15:00,1.99795,1.9983,1.99795,1.99815,776499997.0
2007-12-31 17:16:00,1.9982,1.99955,1.9982,1.9993,1401400004.0
2007-12-31 17:17:00,1.9993,2.0001,1.9992,1.9992,1464472491.0
2007-12-31 17:18:00,1.9994,2.0004,1.9992,2.0004,483700000.0
2007-12-31 17:19:00,2.0004,2.00125,2.0003,2.00105,796800000.0
2007-12-31 17:20:00,2.00105,2.0011,2.0003,2.0004,1751500015.0
2007-12-31 17:21:00,2.0004,2.0011,2.0004,2.0011,1399800004.0
2007-12-31 17:22:00,2.00105,2.0011,2.00075,2.0009,997499998.0
2007-12-31 17:23:00,2.0009,2.0009,2.0003,2.0005,731200002.0
2007-12-31 17:24:00,2.00045,2.0005,1.9995,1.9995,1151500000.0
2007-12-31 17:25:00,1.9995,1.9995,1.9985,1.99875,837200000.0
2007-12-31 17:26:00,1.99875,1.9988,1.9985,1.9986,470600000.0
2007-12-31 17:27:00,1.9986,1.9986,1.998,1.998,543299999.0
2007-12-31 17:28:00,1.9981,1.9981,1.9975,1.9981,708900001.0
2007-12-31 17:29:00,1.9981,1.9986,1.998,1.99825,450500002.0
2007-12-31 17:30:00,1.9984,1.9987,1.99825,1.9984,451000000.0
2007-12-31 17:31:00,1.9984,1.9986,1.998,1.9982,426100000.0
2007-12-31 17:32:00,1.99815,1.9983,1.998,1.998,417300000.0
2007-12-31 17:33:00,1.9981,1.9981,1.9977,1.9978,436000000.0
2007-12-31 17:34:00,1.9978,1.998,1.9977,1.9977,530300000.0
2007-12-31 17:35:00,1.9977,1.9983,1.9977,1.9981,688199988.0
2007-12-31 17:36:00,1.9981,1.9984,1.9981,1.9982,550099994.0
2007-12-31 17:37:00,1.9985,1.9985,1.99805,1.9981,557600003.0
2007-12-31 17:38:00,1.9981,1.9983,1.99805,1.9983,299700000.0
2007-12-31 17:39:00,1.9983,1.9984,1.9981,1.9983,604000000.0
2007-12-31 17:40:00,1.9983,1.9987,1.99765,1.9978,976100004.0
2007-12-31 17:41:00,1.9978,1.9979,1.9974,1.9975,900500004.0
2007-12-31 17:42:00,1.9975,1.9975,1.9971,1.9971,686199999.0
2007-12-31 17:43:00,1.9971,1.9971,1.9963,1.99635,773400000.0
2007-12-31 17:44:00,1.99635,1.99635,1.99525,1.99535,827599998.0
2007-12-31 17:45:00,1.99535,1.9958,1.9953,1.9957,478400000.0
2007-12-31 17:46:00,1.9957,1.9957,1.9949,1.995,1117999996.0
2007-12-31 17:47:00,1.995,1.9951,1.9947,1.9947,695300003.0
2007-12-31 17:48:00,1.9947,1.9947,1.9934,1.9935,356150000.0
2007-12-31 17:49:00,1.9934,1.9935,1.9916,1.9921,592499999.0
2007-12-31 17:50:00,1.9921,1.9927,1.9921,1.9926,460200000.0
2007-12-31 17:51:00,1.9925,1.9927,1.99215,1.9923,330800000.0
2007-12-31 17:52:00,1.9922,1.9923,1.9921,1.9923,384300000.0
2007-12-31 17:53:00,1.9923,1.9927,1.9922,1.9925,213200000.0
2007-12-31 17:54:00,1.99265,1.9927,1.9921,1.9923,824899999.0
2007-12-31 17:55:00,1.9924,1.9926,1.99215,1.99255,688000002.0
2007-12-31 17:56:00,1.9926,1.99345,1.9922,1.99325,975099989.0
2007-12-31 17:57:00,1.99325,1.9935,1.9931,1.9932,536100000.0
2007-12-31 17:58:00,1.9932,1.9934,1.9922,1.9924,685900000.0
2007-12-31 17:59:00,1.9925,1.9925,1.9908,1.9908,907799998.0
2007-12-31 18:00:00,1.9908,1.9908,1.9899,1.99005,1001899999.0
2007-12-31 18:01:00,1.9901,1.9901,1.9875,1.9879,957900006.0
2007-12-31 18:02:00,1.9879,1.9887,1.9879,1.9884,381200002.0
2007-12-31 18:03:00,1.9884,1.9887,1.9883,1.9885,577300000.0
2007-12-31 18:04:00,1.98845,1.9885,1.9866,1.9866,244600000.0
2007-12-31 18:05:00,1.9865,1.9876,1.9864,1.9873,344349785.0
2007-12-31 18:06:00,1.9872,1.9885,1.9872,1.9885,423300000.0
2007-12-31 18:07:00,1.9885,1.9885,1.9877,1.9884,584600001.0
2007-12-31 18:08:00,1.9884,1.9887,1.988,1.9883,530600000.0
2007-12-31 18:09:00,1.9883,1.9887,1.988,1.9884,697600002.0
2007-12-31 18:10:00,1.9884,1.98875,1.9884,1.98865,666700000.0
2007-12-31 18:11:00,1.98855,1.98895,1.98855,1.98865,629099999.0
2007-12-31 18:12:00,1.98865,1.98905,1.98865,1.9888,323700000.0
2007-12-31 18:13:00,1.9887,1.9888,1.98805,1.9883,682700001.0
2007-12-31 18:14:00,1.9883,1.9883,1.9875,1.9877,176100000.0
2007-12-31 18:15:00,1.9876,1.9878,1.9875,1.98765,221600000.0
2007-12-31 18:16:00,1.98765,1.9877,1.9871,1.98715,310702000.0
2007-12-31 18:17:00,1.9871,1.9871,1.9864,1.9865,231100000.0
2007-12-31 18:18:00,1.9865,1.9865,1.98545,1.9856,456100000.0
2007-12-31 18:19:00,1.9855,1.98555,1.9835,1.9835,498200000.0
2007-12-31 18:20:00,1.9838,1.9842,1.9834,1.9841,186050000.0
2007-12-31 18:21:00,1.984,1.984,1.98185,1.9822,231500000.0
2007-12-31 18:22:00,1.98215,1.9828,1.982,1.9826,333800000.0
2007-12-31 18:23:00,1.9826,1.9832,1.9826,1.9832,167800000.0
2007-12-31 18:24:00,1.98315,1.9843,1.98315,1.984,556400000.0
2007-12-31 18:25:00,1.984,1.9848,1.984,1.9847,437000000.0
2007-12-31 18:26:00,1.9847,1.985,1.9847,1.985,574400000.0
2007-12-31 18:27:00,1.985,1.9859,1.985,1.9859,651300000.0
2007-12-31 18:28:00,1.98585,1.9866,1.9855,1.9865,748100000.0
2007-12-31 18:29:00,1.9865,1.9873,1.9865,1.9872,459600000.0
2007-12-31 18:30:00,1.9872,1.9876,1.9872,1.9872,398300000.0
2007-12-31 18:31:00,1.9872,1.9873,1.9871,1.9871,321000000.0
2007-12-31 18:32:00,1.9871,1.9872,1.987,1.9871,166100000.0
2007-12-31 18:33:00,1.9871,1.9872,1.987,1.987,297200000.0
2007-12-31 18:34:00,1.987,1.987,1.9855,1.98555,471500000.0
2007-12-31 18:35:00,1.9855,1.9856,1.9848,1.9853,477900000.0
2007-12-31 18:36:00,1.9853,1.98545,1.9841,1.9842,328600000.0
2007-12-31 18:37:00,1.9842,1.9846,1.9842,1.9845,82800000.0
2007-12-31 18:38:00,1.9845,1.9848,1.9841,1.9842,208775000.0
2007-12-31 18:39:00,1.9842,1.98445,1.9831,1.9831,327200000.0
2007-12-31 18:40:00,1.9831,1.9831,1.9819,1.9823,253800000.0
2007-12-31 18:41:00,1.9823,1.9825,1.98205,1.9822,613400000.0
2007-12-31 18:42:00,1.98215,1.983,1.98205,1.983,362500000.0
2007-12-31 18:43:00,1.983,1.9836,1.983,1.9831,107900000.0
2007-12-31 18:44:00,1.9831,1.9836,1.9829,1.9833,478500002.0
2007-12-31 18:45:00,1.9834,1.9838,1.983,1.9838,271000000.0
2007-12-31 18:46:00,1.9838,1.9847,1.9838,1.9842,460600000.0
2007-12-31 18:47:00,1.9842,1.9848,1.9842,1.9846,430600000.0
2007-12-31 18:48:00,1.9846,1.9852,1.98455,1.98515,233500000.0
2007-12-31 18:49:00,1.98515,1.9859,1.98515,1.9859,709800001.0
2007-12-31 18:50:00,1.9859,1.9863,1.9858,1.9862,411400000.0
2007-12-31 18:51:00,1.9861,1.9862,1.98565,1.9859,295500000.0
2007-12-31 18:52:00,1.986,1.9862,1.9859,1.986,215300000.0
2007-12-31 18:53:00,1.986,1.9862,1.98595,1.986,114000000.0
2007-12-31 18:54:00,1.986,1.9861,1.986,1.9861,133000000.0
2007-12-31 18:55:00,1.9861,1.9861,1.98595,1.98595,199200000.0
2007-12-31 18:56:00,1.986,1.9861,1.98555,1.98575,351300000.0
2007-12-31 18:57:00,1.9858,1.9858,1.9852,1.9852,130400000.0
2007-12-31 18:58:00,1.9852,1.9852,1.98405,1.98405,335100000.0
2007-12-31 18:59:00,1.9842,1.98475,1.984,1.984,145800000.0
2007-12-31 19:00:00,1.984,1.984,1.98305,1.98345,72400000.0
2007-12-31 19:01:00,1.98367,1.98395,1.98333,1.9837,271699998.0
2007-12-31 19:02:00,1.98352,1.98374,1.98331,1.98331,298000000.0
2007-12-31 19:03:00,1.98307,1.98356,1.98299,1.98345,183000001.0
2007-12-31 19:04:00,1.98344,1.98364,1.98321,1.98322,107700000.0
2007-12-31 19:05:00,1.98275,1.98319,1.98234,1.9827,150599999.0
2007-12-31 19:06:00,1.98265,1.98313,1.98262,1.98311,111000000.0
2007-12-31 19:07:00,1.98307,1.98307,1.98255,1.9827,76800000.0
2007-12-31 19:08:00,1.98276,1.98284,1.98252,1.98257,122000000.0
2007-12-31 19:09:00,1.98255,1.98267,1.98228,1.98228,57700000.0
2007-12-31 19:10:00,1.98209,1.98245,1.98201,1.98215,40900000.0
2007-12-31 19:11:00,1.98226,1.98242,1.98202,1.98213,205000000.0
2007-12-31 19:12:00,1.98212,1.98246,1.98158,1.982,64600000.0
2007-12-31 19:13:00,1.9817,1.9818,1.98141,1.98165,65899999.0
2007-12-31 19:14:00,1.98139,1.98153,1.98095,1.98099,47400000.0
2007-12-31 19:15:00,1.98129,1.98175,1.98104,1.9817,173500000.0
2007-12-31 19:16:00,1.9816,1.98226,1.98147,1.98147,157499999.0
2007-12-31 19:17:00,1.9815,1.9819,1.98119,1.98128,272700000.0
2007-12-31 19:18:00,1.9814,1.9817,1.9814,1.98142,214299999.0
2007-12-31 19:19:00,1.98169,1.98173,1.98142,1.98142,90800000.0
2007-12-31 19:20:00,1.98165,1.98305,1.98162,1.983,109299999.0
2007-12-31 19:21:00,1.9829,1.9835,1.98269,1.983,102800000.0
2007-12-31 19:22:00,1.98313,1.98339,1.98253,1.98269,49600000.0
2007-12-31 19:23:00,1.9825,1.98267,1.98215,1.98267,38500000.0
2007-12-31 19:24:00,1.98247,1.98296,1.98246,1.98266,69600000.0
2007-12-31 19:25:00,1.98265,1.98296,1.98238,1.98276,97500000.0
2007-12-31 19:26:00,1.9828,1.98323,1.98273,1.98288,286900000.0
2007-12-31 19:27:00,1.98275,1.98314,1.9826,1.98283,74000001.0
2007-12-31 19:28:00,1.98293,1.98301,1.98263,1.98264,46800000.0
2007-12-31 19:29:00,1.98257,1.98277,1.98246,1.9826,51700000.0
2007-12-31 19:30:00,1.98277,1.98291,1.9826,1.98275,66400000.0
2007-12-31 19:31:00,1.98294,1.98304,1.98268,1.98275,64600000.0
2007-12-31 19:32:00,1.98285,1.98301,1.98269,1.98277,101200000.0
2007-12-31 19:33:00,1.98276,1.98295,1.9826,1.98283,59700000.0
2007-12-31 19:34:00,1.98296,1.98296,1.98254,1.98273,173099999.0
2007-12-31 19:35:00,1.98265,1.98296,1.98253,1.98283,126700000.0
2007-12-31 19:36:00,1.9828,1.98294,1.98244,1.98259,103799999.0
2007-12-31 19:37:00,1.98278,1.98295,1.98246,1.98264,76800000.0
2007-12-31 19:38:00,1.98285,1.98288,1.98253,1.98253,69900000.0
2007-12-31 19:39:00,1.98232,1.98269,1.98196,1.98219,64800000.0
2007-12-31 19:40:00,1.98218,1.98239,1.98162,1.98192,249699997.0
2007-12-31 19:41:00,1.98188,1.98213,1.98174,1.98179,184900000.0
2007-12-31 19:42:00,1.98185,1.98216,1.98168,1.98199,295400001.0
2007-12-31 19:43:00,1.98207,1.98229,1.9819,1.98206,83800000.0
2007-12-31 19:44:00,1.9819,1.98233,1.98184,1.98217,204200000.0
2007-12-31 19:45:00,1.98209,1.98255,1.98204,1.98204,266500000.0
2007-12-31 19:46:00,1.98201,1.98245,1.98201,1.98223,240800000.0
2007-12-31 19:47:00,1.98206,1.98222,1.98176,1.98193,244500000.0
2007-12-31 19:48:00,1.98218,1.98226,1.98186,1.98196,74900000.0
2007-12-31 19:49:00,1.98214,1.98265,1.98179,1.98206,211800001.0
2007-12-31 19:50:00,1.98201,1.98233,1.98176,1.98215,147600000.0
2007-12-31 19:51:00,1.98192,1.98244,1.98185,1.982,96300000.0
2007-12-31 19:52:00,1.98239,1.98274,1.98216,1.98244,86700000.0
2007-12-31 19:53:00,1.9823,1.98237,1.98201,1.98222,43100000.0
2007-12-31 19:54:00,1.98242,1.98256,1.98208,1.98224,70400000.0
2007-12-31 19:55:00,1.98202,1.98211,1.98195,1.98202,46600000.0
2007-12-31 19:56:00,1.98198,1.98226,1.98185,1.98208,98200000.0
2007-12-31 19:57:00,1.98218,1.9828,1.98218,1.9828,118200001.0
2007-12-31 19:58:00,1.98278,1.98304,1.98235,1.98275,76800000.0
2007-12-31 19:59:00,1.98251,1.98304,1.98175,1.98244,84200000.0
2007-12-31 20:00:00,1.98215,1.98246,1.98172,1.98216,100700000.0
2007-12-31 20:01:00,1.98222,1.9825,1.98215,1.98215,121400000.0
2007-12-31 20:02:00,1.9821,1.98238,1.98146,1.98159,108200000.0
2007-12-31 20:03:00,1.98175,1.98245,1.98175,1.98223,300100000.0
2007-12-31 20:04:00,1.98223,1.9828,1.98221,1.9823,64800000.0
2007-12-31 20:05:00,1.9824,1.98251,1.98206,1.98206,68200000.0
2007-12-31 20:06:00,1.982,1.98259,1.982,1.98227,121000000.0
2007-12-31 20:07:00,1.98243,1.9825,1.98211,1.98221,47400000.0
2007-12-31 20:08:00,1.98236,1.98282,1.98229,1.98242,62900000.0
2007-12-31 20:09:00,1.98241,1.98241,1.98175,1.98212,55499999.0
2007-12-31 20:10:00,1.98213,1.98215,1.98167,1.98215,29600000.0
2007-12-31 20:11:00,1.98211,1.98231,1.98202,1.98231,33200000.0
2007-12-31 20:12:00,1.98219,1.98236,1.98219,1.98231,36200000.0
2007-12-31 20:13:00,1.9821,1.98236,1.98198,1.98215,132300000.0
2007-12-31 20:14:00,1.98216,1.98216,1.98205,1.9821,18900000.0
2007-12-31 20:15:00,1.98212,1.98212,1.98176,1.98197,71600001.0
2007-12-31 20:16:00,1.98214,1.98231,1.98201,1.98201,40400000.0
2007-12-31 20:17:00,1.98196,1.98212,1.98174,1.98174,65700000.0
2007-12-31 20:18:00,1.98193,1.98193,1.98161,1.98173,40800000.0
2007-12-31 20:19:00,1.98193,1.98214,1.98177,1.98177,16600000.0
2007-12-31 20:20:00,1.98155,1.98216,1.98155,1.9818,74400001.0
2007-12-31 20:21:00,1.9819,1.98217,1.98182,1.9821,66100000.0
2007-12-31 20:22:00,1.9822,1.98225,1.98202,1.98202,65699999.0
2007-12-31 20:23:00,1.98218,1.98226,1.98207,1.98224,85600001.0
2007-12-31 20:24:00,1.98217,1.98232,1.98211,1.98213,61100000.0
2007-12-31 20:25:00,1.9822,1.9822,1.98203,1.98203,57300000.0
2007-12-31 20:26:00,1.98213,1.98235,1.98199,1.98215,81200000.0
2007-12-31 20:27:00,1.9821,1.98233,1.98206,1.98233,51400000.0
2007-12-31 20:28:00,1.98213,1.98216,1.98182,1.98215,75200000.0
2007-12-31 20:29:00,1.9819,1.98214,1.98171,1.98214,51800000.0
2007-12-31 20:30:00,1.98216,1.98248,1.98193,1.98193,84199999.0
2007-12-31 20:31:00,1.98218,1.9824,1.98193,1.98221,73800000.0
2007-12-31 20:32:00,1.9823,1.98262,1.9823,1.9824,48500000.0
2007-12-31 20:33:00,1.98261,1.98261,1.98238,1.98254,50000000.0
2007-12-31 20:34:00,1.98269,1.98287,1.98249,1.98249,33600001.0
2007-12-31 20:35:00,1.98273,1.98292,1.98273,1.98275,18200000.0
2007-12-31 20:36:00,1.98281,1.98296,1.98245,1.98296,37200000.0
2007-12-31 20:37:00,1.983,1.98317,1.98276,1.98276,44200000.0
2007-12-31 20:38:00,1.98307,1.98353,1.98295,1.9835,75300000.0
2007-12-31 20:39:00,1.98372,1.9838,1.98324,1.98368,51600001.0
2007-12-31 20:40:00,1.98351,1.98408,1.98351,1.98382,40200000.0
2007-12-31 20:41:00,1.98379,1.98388,1.98328,1.98386,29800000.0
2007-12-31 20:42:00,1.9838,1.98399,1.98359,1.98389,40300000.0
2007-12-31 20:43:00,1.98378,1.98439,1.98378,1.98439,43600000.0
2007-12-31 20:44:00,1.98432,1.9845,1.98412,1.98436,51000000.0
2007-12-31 20:45:00,1.98441,1.98477,1.98397,1.98403,79900000.0
2007-12-31 20:46:00,1.98445,1.98445,1.98394,1.9842,46100000.0
2007-12-31 20:47:00,1.98425,1.98451,1.98398,1.98398,93500001.0
2007-12-31 20:48:00,1.98419,1.98433,1.98403,1.9843,34800000.0
2007-12-31 20:49:00,1.98445,1.98466,1.98414,1.98425,113400000.0
2007-12-31 20:50:00,1.98427,1.9845,1.98421,1.98422,51400000.0
2007-12-31 20:51:00,1.984,1.98445,1.98373,1.98413,50000000.0
2007-12-31 20:52:00,1.98426,1.98427,1.98383,1.98427,48800000.0
2007-12-31 20:53:00,1.9843,1.98444,1.98418,1.98418,53600000.0
2007-12-31 20:54:00,1.98426,1.98461,1.98409,1.98418,53100001.0
2007-12-31 20:55:00,1.98417,1.98428,1.98401,1.98401,33500000.0
2007-12-31 20:56:00,1.98409,1.98437,1.98386,1.98407,58000000.0
2007-12-31 20:57:00,1.98401,1.98421,1.98375,1.98395,32800000.0
2007-12-31 20:58:00,1.98382,1.98402,1.98362,1.98377,58500001.0
2007-12-31 20:59:00,1.98393,1.98397,1.98358,1.9837,37300000.0
2007-12-31 21:00:00,1.98354,1.98395,1.98349,1.98391,47600000.0
2007-12-31 21:01:00,1.98413,1.98413,1.98346,1.98346,58199999.0
2007-12-31 21:02:00,1.9835,1.98391,1.98345,1.98372,48100000.0
2007-12-31 21:03:00,1.98345,1.98389,1.98335,1.98383,30800000.0
2007-12-31 21:04:00,1.98379,1.98383,1.98358,1.9838,50799999.0
2007-12-31 21:05:00,1.98382,1.98393,1.9837,1.98375,78800000.0
2007-12-31 21:06:00,1.98384,1.98402,1.9837,1.984,80500000.0
2007-12-31 21:07:00,1.98406,1.98412,1.98385,1.98388,34500000.0
2007-12-31 21:08:00,1.98374,1.98409,1.98374,1.98404,23200000.0
2007-12-31 21:09:00,1.98378,1.98402,1.98372,1.98372,39400000.0
2007-12-31 21:10:00,1.98395,1.98402,1.98372,1.98372,41900000.0
2007-12-31 21:11:00,1.98392,1.98402,1.98371,1.98391,22700000.0
2007-12-31 21:12:00,1.98397,1.98409,1.98395,1.98398,23700000.0
2007-12-31 21:13:00,1.98392,1.98398,1.98378,1.98398,37600000.0
2007-12-31 21:14:00,1.98398,1.98398,1.98376,1.98389,47599999.0
2007-12-31 21:15:00,1.98375,1.9838,1.9836,1.9836,6200000.0
2007-12-31 21:16:00,1.98356,1.98385,1.98353,1.98363,35200000.0
2007-12-31 21:17:00,1.9838,1.98398,1.98365,1.98373,42000000.0
2007-12-31 21:18:00,1.98384,1.98384,1.98352,1.98352,36800000.0
2007-12-31 21:19:00,1.98371,1.98385,1.98356,1.98378,83399999.0
2007-12-31 21:20:00,1.9837,1.98383,1.98361,1.98383,63999999.0
2007-12-31 21:21:00,1.98369,1.98386,1.98354,1.98372,69800000.0
2007-12-31 21:22:00,1.98366,1.98385,1.98354,1.98356,62500000.0
2007-12-31 21:23:00,1.98351,1.98365,1.98337,1.98343,62800001.0
2007-12-31 21:24:00,1.98335,1.98348,1.98315,1.98323,43200000.0
2007-12-31 21:25:00,1.98332,1.98353,1.98301,1.98301,45200000.0
2007-12-31 21:26:00,1.9836,1.98395,1.9836,1.98383,32000000.0
2007-12-31 21:27:00,1.984,1.98406,1.98382,1.98397,35500000.0
2007-12-31 21:28:00,1.98387,1.98405,1.98387,1.98388,38900000.0
2007-12-31 21:29:00,1.98396,1.98396,1.98366,1.98391,10000000.0
2007-12-31 21:30:00,1.98383,1.984,1.9837,1.9837,36500000.0
2007-12-31 21:31:00,1.9838,1.98411,1.9838,1.98406,50400000.0
2007-12-31 21:32:00,1.98393,1.98423,1.98393,1.98402,29200000.0
2007-12-31 21:33:00,1.98404,1.98421,1.98404,1.98418,18000000.0
2007-12-31 21:34:00,1.98419,1.98419,1.98399,1.98403,37600000.0
2007-12-31 21:35:00,1.98423,1.98441,1.98406,1.98418,24500000.0
2007-12-31 21:36:00,1.98436,1.9854,1.98434,1.98516,53200000.0
2007-12-31 21:37:00,1.98523,1.9853,1.98491,1.98494,53100001.0
2007-12-31 21:38:00,1.98518,1.98518,1.98503,1.98511,46300000.0
2007-12-31 21:39:00,1.98495,1.98541,1.98491,1.98541,25200000.0
2007-12-31 21:40:00,1.985,1.98512,1.9848,1.98502,31300000.0
2007-12-31 21:41:00,1.98519,1.98521,1.98492,1.98505,65600001.0
2007-12-31 21:42:00,1.9852,1.98535,1.98515,1.9853,44500000.0
2007-12-31 21:43:00,1.98512,1.98519,1.98487,1.9851,28000000.0
2007-12-31 21:44:00,1.98542,1.98542,1.98484,1.98484,42800000.0
2007-12-31 21:45:00,1.98498,1.98518,1.98489,1.98495,69800000.0
2007-12-31 21:46:00,1.9848,1.98513,1.98479,1.98493,39200000.0
2007-12-31 21:47:00,1.98456,1.9847,1.98418,1.98418,41300000.0
2007-12-31 21:48:00,1.98432,1.98453,1.98426,1.98434,30000000.0
2007-12-31 21:49:00,1.98463,1.98463,1.98397,1.98431,29300000.0
2007-12-31 21:50:00,1.98441,1.98475,1.9844,1.98452,36000000.0
2007-12-31 21:51:00,1.98434,1.98465,1.98434,1.98447,18200000.0
2007-12-31 21:52:00,1.98467,1.98478,1.98453,1.98453,49400000.0
2007-12-31 21:53:00,1.98488,1.98488,1.98442,1.98449,45600001.0
2007-12-31 21:54:00,1.98436,1.98456,1.98408,1.9843,26000000.0
2007-12-31 21:55:00,1.98456,1.98456,1.9844,1.98451,38300000.0
2007-12-31 21:56:00,1.98487,1.98495,1.98461,1.98469,46800000.0
2007-12-31 21:57:00,1.98473,1.98498,1.98458,1.98458,44600000.0
2007-12-31 21:58:00,1.98449,1.98464,1.98442,1.98446,24800000.0
2007-12-31 21:59:00,1.98438,1.98467,1.98438,1.98467,39400000.0
2007-12-31 22:00:00,1.98466,1.98466,1.98446,1.98462,27200000.0
2007-12-31 22:01:00,1.9842,1.98465,1.9842,1.98462,21100000.0
2007-12-31 22:02:00,1.98452,1.98482,1.98438,1.98447,44600001.0
2007-12-31 22:03:00,1.98448,1.98471,1.98432,1.98437,22500000.0
2007-12-31 22:04:00,1.98446,1.98477,1.98446,1.98446,34200000.0
2007-12-31 22:05:00,1.98509,1.9851,1.98461,1.98484,44600000.0
2007-12-31 22:06:00,1.98506,1.98506,1.98465,1.98474,35900000.0
2007-12-31 22:07:00,1.98512,1.98512,1.98452,1.98508,29800000.0
2007-12-31 22:08:00,1.98499,1.98508,1.98494,1.98503,15200000.0
2007-12-31 22:09:00,1.985,1.98516,1.985,1.98513,9700000.0
2007-12-31 22:10:00,1.9852,1.9852,1.9849,1.9849,60700000.0
2007-12-31 22:11:00,1.98506,1.98522,1.9849,1.9849,29900000.0
2007-12-31 22:12:00,1.98499,1.9851,1.98492,1.98492,64100000.0
2007-12-31 22:13:00,1.9849,1.98515,1.9849,1.98505,15500000.0
2007-12-31 22:14:00,1.98501,1.98516,1.98495,1.98495,40900000.0
2007-12-31 22:15:00,1.98502,1.98506,1.98501,1.98504,35699999.0
2007-12-31 22:16:00,1.98483,1.98524,1.98483,1.98513,29300000.0
2007-12-31 22:17:00,1.98503,1.98506,1.98487,1.98492,45900001.0
2007-12-31 22:18:00,1.98496,1.985,1.98475,1.98486,52700000.0
2007-12-31 22:19:00,1.98497,1.98512,1.98478,1.98512,18400000.0
2007-12-31 22:20:00,1.985,1.9852,1.98485,1.98485,38800000.0
2007-12-31 22:21:00,1.98486,1.98492,1.98482,1.98492,19200000.0
2007-12-31 22:22:00,1.98496,1.98514,1.98496,1.98504,29200000.0
2007-12-31 22:23:00,1.98512,1.9852,1.98484,1.98484,30400000.0
2007-12-31 22:24:00,1.985,1.985,1.9849,1.9849,22100000.0
2007-12-31 22:25:00,1.98489,1.98499,1.98481,1.98486,59599999.0
2007-12-31 22:26:00,1.98506,1.98506,1.98493,1.98493,24000000.0
2007-12-31 22:27:00,1.98495,1.98499,1.98484,1.98499,45600000.0
2007-12-31 22:28:00,1.98492,1.98499,1.98488,1.98489,53700000.0
2007-12-31 22:29:00,1.98473,1.98501,1.98473,1.98485,34800000.0
2007-12-31 22:30:00,1.98504,1.98525,1.98497,1.98502,23600000.0
2007-12-31 22:31:00,1.98512,1.98554,1.9851,1.98511,61600000.0
2007-12-31 22:32:00,1.98518,1.98541,1.98513,1.98519,53600000.0
2007-12-31 22:33:00,1.98525,1.98548,1.98525,1.98548,75200000.0
2007-12-31 22:34:00,1.98536,1.98564,1.98536,1.98549,59400000.0
2007-12-31 22:35:00,1.98535,1.98548,1.98514,1.98514,55100000.0
2007-12-31 22:36:00,1.98513,1.98531,1.98513,1.98531,69000000.0
2007-12-31 22:37:00,1.9853,1.98533,1.9852,1.9852,21800000.0
2007-12-31 22:38:00,1.98513,1.98539,1.98513,1.98523,47200000.0
2007-12-31 22:39:00,1.98517,1.98531,1.98509,1.98515,47300000.0
2007-12-31 22:40:00,1.98526,1.98535,1.98482,1.98482,47600000.0
2007-12-31 22:41:00,1.98509,1.98518,1.98474,1.98518,58899998.0
2007-12-31 22:42:00,1.98517,1.98523,1.98493,1.98515,32799999.0
2007-12-31 22:43:00,1.98514,1.98521,1.98503,1.98505,27300000.0
2007-12-31 22:44:00,1.98498,1.98521,1.98496,1.9852,28800000.0
2007-12-31 22:45:00,1.98519,1.98519,1.98475,1.98498,33600000.0
2007-12-31 22:46:00,1.98526,1.98551,1.98512,1.98515,78399999.0
2007-12-31 22:47:00,1.98525,1.98525,1.98525,1.98525,4000000.0
2007-12-31 22:48:00,1.98529,1.98536,1.98497,1.98522,64900000.0
2007-12-31 22:49:00,1.98501,1.98546,1.98501,1.98527,11800000.0
2007-12-31 22:50:00,1.98518,1.98533,1.98493,1.98533,39299999.0
2007-12-31 22:51:00,1.98526,1.98549,1.98518,1.98527,68000000.0
2007-12-31 22:52:00,1.98537,1.98556,1.98522,1.98522,57300000.0
2007-12-31 22:53:00,1.9856,1.9856,1.98528,1.98539,25200000.0
2007-12-31 22:54:00,1.98542,1.98557,1.98536,1.98536,27000000.0
2007-12-31 22:55:00,1.98529,1.98564,1.98529,1.98555,32400000.0
2007-12-31 22:56:00,1.98571,1.98579,1.98547,1.98557,19700000.0
2007-12-31 22:57:00,1.98579,1.98594,1.98572,1.98575,26100000.0
2007-12-31 22:58:00,1.98584,1.98611,1.98584,1.986,11600000.0
2007-12-31 22:59:00,1.98594,1.98633,1.98594,1.9863,28800000.0
2007-12-31 23:00:00,1.98637,1.98674,1.98628,1.98628,48000000.0
2007-12-31 23:01:00,1.98633,1.98665,1.98632,1.98664,37300000.0
2007-12-31 23:02:00,1.98639,1.98659,1.98614,1.98642,31800000.0
2007-12-31 23:03:00,1.98647,1.98667,1.98647,1.98657,23700000.0
2007-12-31 23:04:00,1.98654,1.98664,1.98608,1.98608,37300000.0
2007-12-31 23:05:00,1.98624,1.98624,1.98583,1.98583,37300000.0
2007-12-31 23:06:00,1.98613,1.98619,1.98589,1.98592,28000000.0
2007-12-31 23:07:00,1.98583,1.98585,1.98531,1.98534,40900000.0
2007-12-31 23:08:00,1.9856,1.98563,1.98552,1.98557,42600000.0
2007-12-31 23:09:00,1.98553,1.98593,1.98553,1.98569,34000000.0
2007-12-31 23:10:00,1.98571,1.98595,1.98571,1.98595,73000000.0
2007-12-31 23:11:00,1.98566,1.98594,1.98566,1.98594,24800000.0
2007-12-31 23:12:00,1.98563,1.98574,1.98547,1.98547,17400000.0
2007-12-31 23:13:00,1.98551,1.98551,1.98526,1.9853,30900000.0
2007-12-31 23:14:00,1.98529,1.98529,1.98446,1.98446,14200000.0
2007-12-31 23:15:00,1.98481,1.98533,1.9847,1.98533,30000000.0
2007-12-31 23:16:00,1.98511,1.98519,1.98487,1.9849,33000000.0
2007-12-31 23:17:00,1.98506,1.98519,1.98495,1.98506,38600000.0
2007-12-31 23:18:00,1.98492,1.98505,1.98475,1.98497,52400000.0
2007-12-31 23:19:00,1.98458,1.98458,1.98416,1.98416,46400000.0
2007-12-31 23:20:00,1.98435,1.98457,1.98424,1.98425,43300000.0
2007-12-31 23:21:00,1.98444,1.98478,1.98438,1.98475,29900000.0
2007-12-31 23:22:00,1.98463,1.98499,1.9846,1.98495,60800000.0
2007-12-31 23:23:00,1.98482,1.9849,1.9845,1.9845,49400000.0
2007-12-31 23:24:00,1.9848,1.98483,1.9845,1.9845,33800000.0
2007-12-31 23:25:00,1.98453,1.98478,1.98453,1.98478,29100000.0
2007-12-31 23:26:00,1.98476,1.98497,1.98475,1.98483,27800000.0
2007-12-31 23:27:00,1.98466,1.98474,1.98456,1.98459,36600000.0
2007-12-31 23:28:00,1.98475,1.98501,1.98469,1.98485,33600000.0
2007-12-31 23:29:00,1.98449,1.98492,1.98443,1.98443,30400000.0
2007-12-31 23:30:00,1.98475,1.9849,1.98473,1.9849,28400000.0
2007-12-31 23:31:00,1.98498,1.98507,1.9849,1.98494,45700000.0
2007-12-31 23:32:00,1.98491,1.98522,1.98479,1.98507,55800000.0
2007-12-31 23:33:00,1.98517,1.9856,1.98517,1.9856,20700000.0
2007-12-31 23:34:00,1.98513,1.98566,1.98513,1.98566,15000000.0
2007-12-31 23:35:00,1.98553,1.98581,1.98527,1.9854,40600000.0
2007-12-31 23:36:00,1.98516,1.98562,1.98516,1.98557,72399999.0
2007-12-31 23:37:00,1.98538,1.98538,1.98525,1.98535,26000000.0
2007-12-31 23:38:00,1.9854,1.9855,1.9853,1.9854,48000000.0
2007-12-31 23:39:00,1.98551,1.98577,1.98546,1.98577,14200000.0
2007-12-31 23:40:00,1.98571,1.98571,1.98532,1.98537,38000000.0
2007-12-31 23:41:00,1.98541,1.98548,1.98519,1.98548,56000000.0
2007-12-31 23:42:00,1.98553,1.98592,1.98553,1.98577,52600000.0
2007-12-31 23:43:00,1.98567,1.98571,1.9854,1.9857,28000000.0
2007-12-31 23:44:00,1.98542,1.98567,1.98532,1.98554,46399999.0
2007-12-31 23:45:00,1.98546,1.98566,1.98512,1.98524,37200000.0
2007-12-31 23:46:00,1.98521,1.98544,1.98513,1.98513,31000000.0
2007-12-31 23:47:00,1.98546,1.98549,1.98523,1.98549,23200000.0
2007-12-31 23:48:00,1.98571,1.9858,1.98561,1.9857,80799999.0
2007-12-31 23:49:00,1.98565,1.98657,1.98548,1.98632,61900000.0
2007-12-31 23:50:00,1.98618,1.98655,1.98583,1.98583,41600000.0
2007-12-31 23:51:00,1.98634,1.98634,1.9855,1.9855,38800000.0
2007-12-31 23:52:00,1.9852,1.98525,1.98495,1.98509,49299999.0
2007-12-31 23:53:00,1.98482,1.98482,1.98424,1.98447,36800000.0
2007-12-31 23:54:00,1.98442,1.98467,1.9841,1.9841,39200000.0
2007-12-31 23:55:00,1.9847,1.9847,1.98435,1.98435,22500000.0
2007-12-31 23:56:00,1.98455,1.98489,1.98455,1.98472,47000000.0
2007-12-31 23:57:00,1.98485,1.98485,1.98447,1.98447,21300000.0
2007-12-31 23:58:00,1.98492,1.98502,1.98479,1.98493,47400000.0
2007-12-31 23:59:00,1.98474,1.98498,1.98441,1.98446,21100000.0
2008-01-01 00:00:00,1.98445,1.98454,1.98437,1.98442,26400000.0
2008-01-01 00:01:00,1.9844,1.98452,1.98437,1.98452,44800000.0
2008-01-01 00:02:00,1.9845,1.9845,1.9843,1.98438,39100000.0
2008-01-01 00:03:00,1.98505,1.98588,1.98503,1.98588,36200000.0
2008-01-01 00:04:00,1.9853,1.98549,1.98527,1.98549,53600000.0
2008-01-01 00:05:00,1.98545,1.98545,1.98483,1.98483,20400000.0
2008-01-01 00:06:00,1.98537,1.98562,1.98537,1.98562,13600000.0
2008-01-01 00:07:00,1.985,1.98505,1.98495,1.98497,38399999.0
2008-01-01 00:08:00,1.98499,1.98525,1.98499,1.98522,24400000.0
2008-01-01 00:09:00,1.98517,1.98525,1.98509,1.9852,21500000.0
2008-01-01 00:10:00,1.98617,1.98647,1.98617,1.9862,26400000.0
2008-01-01 00:11:00,1.98618,1.98631,1.98618,1.98626,12800000.0
2008-01-01 00:12:00,1.98616,1.98649,1.98616,1.98644,30400000.0
2008-01-01 00:13:00,1.98614,1.9865,1.98614,1.98632,34300000.0
2008-01-01 00:14:00,1.98622,1.98628,1.98614,1.98628,44800000.0
2008-01-01 00:15:00,1.98631,1.98645,1.98605,1.98625,61400001.0
2008-01-01 00:16:00,1.9858,1.9859,1.98575,1.98585,71599999.0
2008-01-01 00:17:00,1.9857,1.98582,1.9857,1.9857,32100000.0
2008-01-01 00:18:00,1.98586,1.9861,1.98585,1.98598,79500000.0
2008-01-01 00:19:00,1.98591,1.986,1.98577,1.98597,26800000.0
2008-01-01 00:20:00,1.98585,1.98588,1.98572,1.98588,32000000.0
2008-01-01 00:21:00,1.98564,1.98572,1.98561,1.98572,17500000.0
2008-01-01 00:22:00,1.98558,1.98581,1.98558,1.98579,80999999.0
2008-01-01 00:23:00,1.98585,1.9859,1.98583,1.9859,7000000.0
2008-01-01 00:24:00,1.98575,1.98592,1.98557,1.98592,32900000.0
2008-01-01 00:25:00,1.9858,1.98606,1.98565,1.98584,77900000.0
2008-01-01 00:26:00,1.9858,1.98585,1.9858,1.9858,32000000.0
2008-01-01 00:27:00,1.98561,1.98583,1.98559,1.98576,34000000.0
2008-01-01 00:28:00,1.98569,1.98582,1.98569,1.98576,14600000.0
2008-01-01 00:29:00,1.98572,1.98592,1.98565,1.98579,54300001.0
2008-01-01 00:30:00,1.98588,1.9859,1.9858,1.9858,37700000.0
2008-01-01 00:31:00,1.98587,1.98604,1.98576,1.98602,51300000.0
2008-01-01 00:32:00,1.98602,1.98616,1.98602,1.98616,21600000.0
2008-01-01 00:33:00,1.98602,1.98602,1.98591,1.98592,26000000.0
2008-01-01 00:34:00,1.98563,1.98612,1.98563,1.98574,45600000.0
2008-01-01 00:35:00,1.98589,1.98597,1.98587,1.98597,21600000.0
2008-01-01 00:36:00,1.98607,1.9861,1.98598,1.9861,41600000.0
2008-01-01 00:37:00,1.98588,1.98598,1.98568,1.98572,63400000.0
2008-01-01 00:38:00,1.98583,1.98588,1.98561,1.98569,42700000.0
2008-01-01 00:39:00,1.9858,1.98601,1.98578,1.98578,38100000.0
2008-01-01 00:40:00,1.98585,1.9859,1.98575,1.9859,22400000.0
2008-01-01 00:41:00,1.9859,1.98592,1.98559,1.98592,43200000.0
2008-01-01 00:42:00,1.98587,1.98587,1.9857,1.9857,10300000.0
2008-01-01 00:43:00,1.98583,1.98589,1.98583,1.98589,5600000.0
2008-01-01 00:44:00,1.98582,1.98598,1.98575,1.9858,46800000.0
2008-01-01 00:45:00,1.98575,1.98588,1.98575,1.98588,25600000.0
2008-01-01 00:46:00,1.98587,1.9859,1.98577,1.98589,33500000.0
2008-01-01 00:47:00,1.98584,1.9859,1.98572,1.9859,31600000.0
2008-01-01 00:48:00,1.98582,1.98591,1.98558,1.98591,39999999.0
2008-01-01 00:49:00,1.98589,1.986,1.98553,1.98585,77500000.0
2008-01-01 00:50:00,1.9859,1.9859,1.9858,1.9858,17400000.0
2008-01-01 00:51:00,1.98579,1.98597,1.98579,1.98597,28900000.0
2008-01-01 00:52:00,1.98602,1.98602,1.98589,1.98594,24800000.0
2008-01-01 00:53:00,1.98589,1.98602,1.98585,1.9859,45600001.0
2008-01-01 00:54:00,1.98603,1.98603,1.9859,1.986,23000000.0
2008-01-01 00:55:00,1.98567,1.98599,1.98566,1.98599,26300000.0
2008-01-01 00:56:00,1.98585,1.98611,1.98585,1.98595,34400000.0
2008-01-01 00:58:00,1.98613,1.98622,1.98594,1.98594,206200000.0
2008-01-01 00:59:00,1.98587,1.986,1.98576,1.98583,251100000.0
2008-01-01 01:00:00,1.98575,1.98608,1.98552,1.98602,198899999.0
2008-01-01 01:01:00,1.98604,1.98615,1.9858,1.9858,80900000.0
2008-01-01 01:02:00,1.98573,1.98583,1.98573,1.98577,104799999.0
2008-01-01 01:03:00,1.98576,1.98599,1.98576,1.98599,51200000.0
2008-01-01 01:04:00,1.98589,1.98599,1.98584,1.98598,43700000.0
2008-01-01 01:05:00,1.9859,1.98595,1.98568,1.98591,82800000.0
2008-01-01 01:08:00,1.98612,1.98612,1.98576,1.98596,293900000.0
2008-01-01 01:09:00,1.9859,1.98591,1.98569,1.98586,284100000.0
2008-01-01 01:10:00,1.98575,1.98608,1.98552,1.98602,173900000.0
2008-01-01 01:11:00,1.98599,1.98599,1.98568,1.98573,80600000.0
2008-01-01 01:12:00,1.98574,1.98583,1.98574,1.98582,120900000.0
2008-01-01 01:13:00,1.98585,1.986,1.98577,1.986,74400000.0
2008-01-01 01:14:00,1.98589,1.98601,1.98576,1.986,80000000.0
2008-01-01 01:15:00,1.98582,1.98584,1.98564,1.98584,94999999.0
2008-01-01 01:16:00,1.98596,1.98596,1.98584,1.98588,37500000.0
2008-01-01 01:17:00,1.98593,1.9861,1.98569,1.98605,44400000.0
2008-01-01 01:18:00,1.98591,1.98591,1.98578,1.98588,182099999.0
2008-01-01 01:19:00,1.98588,1.98588,1.98582,1.98582,50100000.0
2008-01-01 01:20:00,1.98578,1.9858,1.98578,1.9858,40600000.0
2008-01-01 01:21:00,1.98575,1.98575,1.98557,1.9856,45600000.0
2008-01-01 01:22:00,1.98564,1.98607,1.98558,1.98607,112700000.0
2008-01-01 01:23:00,1.98608,1.98608,1.98561,1.98574,119800001.0
2008-01-01 01:24:00,1.98578,1.98604,1.98573,1.98588,233499999.0
2008-01-01 01:25:00,1.98594,1.98611,1.98585,1.98603,196699999.0
2008-01-01 01:26:00,1.98594,1.98596,1.98583,1.98583,51000000.0
2008-01-01 01:27:00,1.98577,1.98609,1.98571,1.98609,79999999.0
2008-01-01 01:28:00,1.98608,1.9861,1.98583,1.98584,47600000.0
2008-01-01 01:29:00,1.98598,1.98613,1.98595,1.98613,23200000.0
2008-01-01 01:30:00,1.9858,1.98603,1.9858,1.986,47200001.0
2008-01-01 01:31:00,1.98589,1.98589,1.98582,1.98582,56700000.0
2008-01-01 01:32:00,1.98582,1.98587,1.98581,1.98581,48200000.0
2008-01-01 01:33:00,1.9858,1.98606,1.98574,1.9859,214300000.0
2008-01-01 01:34:00,1.98588,1.98588,1.9857,1.98581,50300000.0
2008-01-01 01:35:00,1.98581,1.98588,1.98576,1.98576,29700000.0
2008-01-01 01:36:00,1.98573,1.98578,1.98567,1.98567,38500000.0
2008-01-01 01:37:00,1.98571,1.98578,1.98571,1.98578,14800000.0
2008-01-01 01:38:00,1.98576,1.98576,1.98562,1.98562,51200000.0
2008-01-01 01:39:00,1.9857,1.98587,1.98567,1.98587,35800000.0
2008-01-01 01:40:00,1.98585,1.98592,1.98585,1.98592,24000000.0
2008-01-01 01:41:00,1.98579,1.98585,1.98566,1.98583,175400000.0
2008-01-01 01:42:00,1.98582,1.98594,1.98582,1.98588,133699999.0
2008-01-01 01:43:00,1.98585,1.98595,1.9858,1.98585,63900001.0
2008-01-01 01:44:00,1.98565,1.98578,1.98563,1.98572,35400000.0
2008-01-01 01:45:00,1.98586,1.98586,1.98573,1.98573,76900000.0
2008-01-01 01:46:00,1.98575,1.98589,1.98575,1.98589,34700000.0
2008-01-01 01:47:00,1.98587,1.98606,1.98575,1.98575,245899999.0
2008-01-01 01:48:00,1.98571,1.98592,1.98569,1.98578,190599999.0
2008-01-01 01:49:00,1.98582,1.98602,1.98568,1.98583,258099997.0
2008-01-01 01:50:00,1.98585,1.9859,1.98565,1.9857,63300000.0
2008-01-01 01:51:00,1.98562,1.98602,1.9856,1.98572,198100002.0
2008-01-01 01:52:00,1.98562,1.98579,1.98536,1.98542,339100001.0
2008-01-01 01:53:00,1.9854,1.98589,1.9854,1.9857,236000000.0
2008-01-01 01:54:00,1.98568,1.98585,1.98546,1.98557,177600000.0
2008-01-01 01:55:00,1.98573,1.98573,1.98568,1.98573,57600000.0
2008-01-01 01:56:00,1.98572,1.98616,1.98572,1.98583,120299999.0
2008-01-01 01:57:00,1.98575,1.98575,1.98561,1.98574,133199998.0
2008-01-01 01:58:00,1.98572,1.98579,1.98564,1.98579,77500000.0
2008-01-01 01:59:00,1.98583,1.98588,1.98578,1.98588,66399999.0
2008-01-01 02:00:00,1.98608,1.98608,1.98582,1.98595,269300000.0
2008-01-01 02:01:00,1.98577,1.98584,1.9856,1.98571,297099999.0
2008-01-01 02:02:00,1.98568,1.9862,1.98558,1.986,203900000.0
2008-01-01 02:03:00,1.98593,1.98594,1.98557,1.9857,93200000.0
2008-01-01 02:04:00,1.98574,1.98582,1.98574,1.98582,71500000.0
2008-01-01 02:05:00,1.98585,1.98605,1.98577,1.98605,60100000.0
2008-01-01 02:06:00,1.98591,1.98591,1.98576,1.98582,118700000.0
2008-01-01 02:07:00,1.98572,1.98583,1.9856,1.98575,162000000.0
2008-01-01 02:08:00,1.98582,1.98587,1.98582,1.98586,60399999.0
2008-01-01 02:09:00,1.98586,1.9859,1.9858,1.9859,29800000.0
2008-01-01 02:10:00,1.98503,1.98503,1.98488,1.9849,141199999.0
2008-01-01 02:11:00,1.98525,1.98534,1.98523,1.98523,36100000.0
2008-01-01 02:12:00,1.98522,1.98532,1.98522,1.98532,77199998.0
2008-01-01 02:13:00,1.98524,1.98536,1.9851,1.98511,64199999.0
2008-01-01 02:14:00,1.98519,1.98554,1.98516,1.98549,137400000.0
2008-01-01 02:15:00,1.98561,1.98574,1.98539,1.9854,119000000.0
2008-01-01 02:16:00,1.98528,1.98548,1.9852,1.98538,335299998.0
2008-01-01 02:17:00,1.98477,1.98495,1.98475,1.9849,165300000.0
2008-01-01 02:18:00,1.98487,1.98487,1.98467,1.98468,64400000.0
2008-01-01 02:19:00,1.98466,1.98484,1.98464,1.98482,43900000.0
2008-01-01 02:20:00,1.985,1.98508,1.98485,1.98485,77200001.0
2008-01-01 02:21:00,1.98508,1.98523,1.98504,1.98523,32500000.0
2008-01-01 02:22:00,1.98499,1.98518,1.98499,1.98502,33700000.0
2008-01-01 02:23:00,1.98501,1.98513,1.98501,1.9851,21000000.0
2008-01-01 02:24:00,1.98502,1.98517,1.98502,1.98517,24900000.0
2008-01-01 02:25:00,1.98518,1.98518,1.98488,1.9851,270100000.0
2008-01-01 02:26:00,1.98511,1.98511,1.98493,1.98501,32100000.0
2008-01-01 02:27:00,1.98489,1.98514,1.98489,1.98499,45500000.0
2008-01-01 02:28:00,1.98502,1.98506,1.98497,1.98497,40399999.0
2008-01-01 02:29:00,1.98496,1.98505,1.98496,1.98502,18900000.0
2008-01-01 02:30:00,1.9849,1.98493,1.98483,1.98483,42800000.0
2008-01-01 02:31:00,1.98471,1.98483,1.9847,1.9848,38500000.0
2008-01-01 02:32:00,1.98474,1.98491,1.98468,1.98482,20000000.0
2008-01-01 02:33:00,1.98488,1.98489,1.98468,1.98488,127399999.0
2008-01-01 02:34:00,1.98488,1.98489,1.98476,1.98486,139000000.0
2008-01-01 02:35:00,1.98484,1.9849,1.98479,1.98484,105400000.0
2008-01-01 02:36:00,1.98479,1.98479,1.98467,1.98467,24400000.0
2008-01-01 02:37:00,1.98468,1.98479,1.98468,1.9847,44300000.0
2008-01-01 02:38:00,1.9848,1.98481,1.98476,1.98481,15200000.0
2008-01-01 02:39:00,1.9849,1.985,1.98474,1.98476,215900001.0
2008-01-01 02:40:00,1.9849,1.98508,1.98485,1.9849,206400000.0
2008-01-01 02:41:00,1.985,1.9851,1.98484,1.98495,230200000.0
2008-01-01 02:42:00,1.98494,1.98501,1.98472,1.9848,68100000.0
2008-01-01 02:43:00,1.98477,1.985,1.98459,1.98488,171600001.0
2008-01-01 02:44:00,1.98435,1.98455,1.98418,1.98422,351999997.0
2008-01-01 02:45:00,1.98432,1.98474,1.98432,1.98449,234499999.0
2008-01-01 02:46:00,1.98438,1.98465,1.98422,1.9845,210800000.0
2008-01-01 02:48:00,1.98452,1.98495,1.98452,1.9846,139800000.0
2008-01-01 02:49:00,1.98455,1.98466,1.98443,1.98466,128499999.0
2008-01-01 02:50:00,1.98488,1.9849,1.9848,1.98485,84100000.0
2008-01-01 02:51:00,1.98485,1.98498,1.98482,1.98484,65299999.0
2008-01-01 02:52:00,1.98485,1.98488,1.98485,1.98486,19200000.0
2008-01-01 02:53:00,1.98491,1.98495,1.98481,1.98481,20000000.0
2008-01-01 02:54:00,1.98479,1.98484,1.98472,1.98472,20800000.0
2008-01-01 02:55:00,1.9848,1.98498,1.9848,1.98485,60400000.0
2008-01-01 02:56:00,1.98487,1.98503,1.98485,1.98493,104200000.0
2008-01-01 02:57:00,1.98493,1.98495,1.98488,1.98493,37600000.0
2008-01-01 02:58:00,1.98485,1.98503,1.98468,1.98485,75700000.0
2008-01-01 02:59:00,1.9848,1.98493,1.98466,1.98492,69200000.0
2008-01-01 03:00:00,1.9848,1.98488,1.9848,1.9848,53200000.0
2008-01-01 03:01:00,1.98491,1.98503,1.98483,1.98503,15900000.0
2008-01-01 03:02:00,1.98495,1.98516,1.98489,1.98499,187000000.0
2008-01-01 03:03:00,1.98497,1.98502,1.9849,1.98493,61000000.0
2008-01-01 03:04:00,1.98468,1.98498,1.98468,1.98494,51599999.0
2008-01-01 03:05:00,1.98501,1.98501,1.98478,1.98485,83399999.0
2008-01-01 03:06:00,1.98497,1.985,1.98485,1.98494,30100000.0
2008-01-01 03:07:00,1.98495,1.98507,1.98481,1.98481,15300000.0
2008-01-01 03:08:00,1.98474,1.98517,1.98474,1.98517,21400000.0
2008-01-01 03:09:00,1.98505,1.98505,1.98492,1.98492,30800000.0
2008-01-01 03:10:00,1.98508,1.98508,1.9848,1.98488,28800000.0
2008-01-01 03:11:00,1.9847,1.98488,1.98467,1.98488,27600000.0
2008-01-01 03:12:00,1.98485,1.98485,1.98462,1.98462,95400000.0
2008-01-01 03:13:00,1.98439,1.98485,1.98439,1.98449,32800000.0
2008-01-01 03:14:00,1.98474,1.98476,1.9847,1.98476,25100000.0
2008-01-01 03:15:00,1.98482,1.98484,1.98482,1.98484,6400000.0
2008-01-01 03:16:00,1.98482,1.98482,1.98457,1.98457,51599999.0
2008-01-01 03:17:00,1.98488,1.98495,1.98475,1.98477,24400000.0
2008-01-01 03:18:00,1.98469,1.98479,1.98469,1.98479,22000000.0
2008-01-01 03:19:00,1.98453,1.98487,1.98453,1.98487,24000000.0
2008-01-01 03:20:00,1.98475,1.98488,1.98475,1.98488,20000000.0
2008-01-01 03:21:00,1.98489,1.98496,1.9848,1.9848,30000000.0
2008-01-01 03:22:00,1.98478,1.98489,1.98474,1.98474,28600000.0
2008-01-01 03:23:00,1.98478,1.98492,1.98478,1.98492,61999999.0
2008-01-01 03:24:00,1.98492,1.98498,1.98473,1.98473,38500000.0
2008-01-01 03:25:00,1.98477,1.98488,1.98477,1.98478,50100000.0
2008-01-01 03:26:00,1.98477,1.98481,1.98472,1.98472,20500000.0
2008-01-01 03:27:00,1.98478,1.98487,1.98478,1.98486,20000000.0
2008-01-01 03:28:00,1.98482,1.98493,1.9848,1.98486,20500000.0
2008-01-01 03:29:00,1.98492,1.98498,1.98477,1.98477,32000000.0
2008-01-01 03:30:00,1.98475,1.98485,1.98475,1.9848,29400000.0
2008-01-01 03:31:00,1.98483,1.98483,1.98473,1.98473,21600000.0
2008-01-01 03:32:00,1.98472,1.98481,1.98463,1.98474,27200000.0
2008-01-01 03:33:00,1.98459,1.98492,1.98459,1.9847,21600000.0
2008-01-01 03:34:00,1.98487,1.98497,1.98473,1.98473,32700000.0
2008-01-01 03:35:00,1.9848,1.98496,1.98476,1.98482,47200000.0
2008-01-01 03:36:00,1.98486,1.98486,1.98482,1.98483,16800000.0
2008-01-01 03:37:00,1.98499,1.98499,1.98477,1.98477,22400000.0
2008-01-01 03:38:00,1.98477,1.98488,1.98474,1.98477,32000000.0
2008-01-01 03:39:00,1.98451,1.98472,1.98451,1.98468,34800000.0
2008-01-01 03:40:00,1.9847,1.9847,1.9845,1.9845,32800000.0
2008-01-01 03:41:00,1.98488,1.98505,1.98488,1.98489,35000000.0
2008-01-01 03:42:00,1.98492,1.98493,1.98491,1.98493,9700000.0
2008-01-01 03:43:00,1.98496,1.98498,1.98454,1.98486,55300000.0
2008-01-01 03:44:00,1.98497,1.98504,1.98462,1.98492,112899998.0
2008-01-01 03:45:00,1.98489,1.98504,1.98476,1.98483,19300000.0
2008-01-01 03:46:00,1.98478,1.98494,1.98478,1.98484,65999999.0
2008-01-01 03:47:00,1.98499,1.98515,1.98499,1.98504,17600000.0
2008-01-01 03:48:00,1.98508,1.98516,1.98485,1.98502,63600000.0
2008-01-01 03:49:00,1.98495,1.9851,1.98492,1.98498,32900000.0
2008-01-01 03:50:00,1.9849,1.9849,1.9849,1.9849,4800000.0
2008-01-01 03:51:00,1.98444,1.98487,1.98444,1.98487,14900000.0
2008-01-01 03:52:00,1.98488,1.98502,1.98488,1.98493,11700000.0
2008-01-01 03:53:00,1.98495,1.98495,1.98473,1.98487,23700000.0
2008-01-01 03:54:00,1.98481,1.98496,1.98481,1.98496,10400000.0
2008-01-01 03:55:00,1.98487,1.98488,1.98487,1.98488,6000000.0
2008-01-01 03:56:00,1.98488,1.98496,1.98488,1.98496,16000000.0
2008-01-01 03:57:00,1.98495,1.98495,1.9848,1.98495,22700000.0
2008-01-01 03:58:00,1.98494,1.98494,1.98481,1.98481,5600000.0
2008-01-01 03:59:00,1.98489,1.98505,1.98489,1.98496,43300000.0
2008-01-01 04:00:00,1.9848,1.98493,1.9848,1.98493,8000000.0
2008-01-01 04:01:00,1.98491,1.98497,1.98491,1.98497,16800000.0
2008-01-01 04:02:00,1.98498,1.98518,1.98493,1.98512,54000000.0
2008-01-01 04:03:00,1.98491,1.98491,1.98489,1.98489,20800000.0
2008-01-01 04:04:00,1.98507,1.98507,1.98493,1.98498,10400000.0
2008-01-01 04:05:00,1.98518,1.98518,1.98491,1.98497,18400000.0
2008-01-01 04:06:00,1.98496,1.98501,1.98492,1.98501,14500000.0
2008-01-01 04:07:00,1.98492,1.98504,1.98492,1.985,35200000.0
2008-01-01 04:08:00,1.98494,1.98494,1.98482,1.98482,4900000.0
2008-01-01 04:09:00,1.98482,1.98493,1.9848,1.9848,33700000.0
2008-01-01 04:10:00,1.9849,1.9849,1.9849,1.9849,4000000.0
2008-01-01 04:11:00,1.98503,1.98513,1.98494,1.98513,29400000.0
2008-01-01 04:12:00,1.98484,1.98501,1.98471,1.98471,13600000.0
2008-01-01 04:13:00,1.98514,1.98514,1.98502,1.98508,20000000.0
2008-01-01 04:14:00,1.98498,1.98501,1.98486,1.98497,24500000.0
2008-01-01 04:15:00,1.98496,1.98515,1.98492,1.98497,40100000.0
2008-01-01 04:16:00,1.98482,1.9851,1.98482,1.9851,27200000.0
2008-01-01 04:17:00,1.98509,1.98515,1.98477,1.98501,32800000.0
2008-01-01 04:18:00,1.9849,1.98504,1.98488,1.98504,35800000.0
2008-01-01 04:19:00,1.98501,1.98501,1.98492,1.98492,6400000.0
2008-01-01 04:20:00,1.9849,1.9849,1.9848,1.9848,9600000.0
2008-01-01 04:21:00,1.98497,1.98513,1.98487,1.98512,43200000.0
2008-01-01 04:22:00,1.98496,1.98505,1.9849,1.9849,39600001.0
2008-01-01 04:23:00,1.98492,1.98507,1.98488,1.98496,48799999.0
2008-01-01 04:24:00,1.98502,1.98516,1.9849,1.98501,36500000.0
2008-01-01 04:25:00,1.98493,1.98496,1.9849,1.98493,26400000.0
2008-01-01 04:26:00,1.98493,1.98503,1.98488,1.98503,56200000.0
2008-01-01 04:27:00,1.98498,1.98498,1.98478,1.98497,45200000.0
2008-01-01 04:28:00,1.98505,1.98505,1.98491,1.98497,12000000.0
2008-01-01 04:29:00,1.98509,1.98526,1.98468,1.98468,43200000.0
2008-01-01 04:30:00,1.98503,1.98503,1.98503,1.98503,4000000.0
2008-01-01 04:31:00,1.98492,1.98507,1.98484,1.98487,42400000.0
2008-01-01 04:32:00,1.9849,1.9849,1.98473,1.98473,15700000.0
2008-01-01 04:33:00,1.98481,1.98481,1.98481,1.98481,21599999.0
2008-01-01 04:34:00,1.98484,1.98484,1.98481,1.98481,20000000.0
2008-01-01 04:35:00,1.98485,1.9851,1.98485,1.98494,30400000.0
2008-01-01 04:36:00,1.98492,1.98492,1.98464,1.98482,17600000.0
2008-01-01 04:37:00,1.98451,1.98482,1.98444,1.98482,36800000.0
2008-01-01 04:38:00,1.9848,1.98488,1.9848,1.98488,11200000.0
2008-01-01 04:39:00,1.9848,1.98496,1.9848,1.98485,18500000.0
2008-01-01 04:40:00,1.9849,1.9849,1.98485,1.98485,5600000.0
2008-01-01 04:41:00,1.98492,1.98493,1.98474,1.98493,49100000.0
2008-01-01 04:42:00,1.98503,1.98503,1.98483,1.98488,41199999.0
2008-01-01 04:43:00,1.98488,1.98506,1.98488,1.98506,44000000.0
2008-01-01 04:44:00,1.98497,1.98498,1.98466,1.98476,35400000.0
2008-01-01 04:45:00,1.98488,1.98488,1.9848,1.98488,27300000.0
2008-01-01 04:46:00,1.98485,1.98498,1.98471,1.9848,51999999.0
2008-01-01 04:47:00,1.98503,1.98503,1.98485,1.98485,25600000.0
2008-01-01 04:48:00,1.98479,1.98495,1.98461,1.98495,12800000.0
2008-01-01 04:49:00,1.98499,1.98499,1.98476,1.98478,13600000.0
2008-01-01 04:50:00,1.98495,1.98495,1.98495,1.98495,3200000.0
2008-01-01 04:51:00,1.98465,1.98494,1.98465,1.98493,16100000.0
2008-01-01 04:52:00,1.98477,1.98483,1.98467,1.98481,45200000.0
2008-01-01 04:53:00,1.98469,1.98492,1.98469,1.98473,18600000.0
2008-01-01 04:54:00,1.98488,1.98496,1.98474,1.98496,37500000.0
2008-01-01 04:55:00,1.98474,1.98495,1.98474,1.98492,34800000.0
2008-01-01 04:56:00,1.98481,1.98487,1.98458,1.98465,31200000.0
2008-01-01 04:57:00,1.98481,1.98504,1.98481,1.98504,52100000.0
2008-01-01 04:58:00,1.98483,1.98485,1.98479,1.98479,31699999.0
2008-01-01 04:59:00,1.98485,1.98494,1.98481,1.98484,35900000.0
2008-01-01 05:00:00,1.98508,1.98508,1.9848,1.98493,6100000.0
2008-01-01 05:01:00,1.98502,1.98509,1.98498,1.98498,38100000.0
2008-01-01 05:02:00,1.98484,1.98516,1.98477,1.98501,34600000.0
2008-01-01 05:03:00,1.98506,1.98506,1.98492,1.98492,8800000.0
2008-01-01 05:04:00,1.98495,1.98509,1.98489,1.98506,44800000.0
2008-01-01 05:05:00,1.98483,1.98518,1.98483,1.98499,32000000.0
2008-01-01 05:06:00,1.98494,1.98501,1.98494,1.98501,18400000.0
2008-01-01 05:07:00,1.98505,1.98517,1.98486,1.98486,16400000.0
2008-01-01 05:09:00,1.98511,1.98511,1.98481,1.98489,217300000.0
2008-01-01 05:10:00,1.98488,1.98498,1.98477,1.98483,307800001.0
2008-01-01 05:11:00,1.9849,1.98516,1.98458,1.98504,150200000.0
2008-01-01 05:12:00,1.98511,1.98511,1.98477,1.9849,91600000.0
2008-01-01 05:13:00,1.98492,1.98498,1.9849,1.98496,132199999.0
2008-01-01 05:14:00,1.98493,1.98518,1.98484,1.98518,93400000.0
2008-01-01 05:15:00,1.98501,1.98501,1.98482,1.98498,102800000.0
2008-01-01 05:16:00,1.98502,1.98514,1.98492,1.98496,159299999.0
2008-01-01 05:17:00,1.98494,1.98503,1.98492,1.98492,32600000.0
2008-01-01 05:18:00,1.98492,1.98505,1.98492,1.98504,24400000.0
2008-01-01 05:19:00,1.98504,1.98507,1.98485,1.98499,135099999.0
2008-01-01 05:20:00,1.9848,1.9848,1.9848,1.9848,20900000.0
2008-01-01 05:21:00,1.98466,1.98469,1.98461,1.98469,67199999.0
2008-01-01 05:22:00,1.9847,1.98477,1.98465,1.98468,51400000.0
2008-01-01 05:23:00,1.98478,1.98515,1.98476,1.98501,142799999.0
2008-01-01 05:24:00,1.98496,1.98499,1.98455,1.98468,99700000.0
2008-01-01 05:25:00,1.98463,1.98485,1.98462,1.98471,252899999.0
2008-01-01 05:26:00,1.98483,1.98504,1.98475,1.98487,217499998.0
2008-01-01 05:27:00,1.98494,1.98494,1.98472,1.98476,34700000.0
2008-01-01 05:28:00,1.98475,1.98495,1.98469,1.98495,64000000.0
2008-01-01 05:29:00,1.98497,1.98497,1.98475,1.98475,68499999.0
2008-01-01 05:30:00,1.985,1.98505,1.985,1.98505,58799999.0
2008-01-01 05:31:00,1.98478,1.98515,1.98468,1.98504,44599999.0
2008-01-01 05:32:00,1.98502,1.98507,1.98502,1.98507,26500000.0
2008-01-01 05:33:00,1.98507,1.98507,1.98492,1.98492,45600000.0
2008-01-01 05:34:00,1.98494,1.9851,1.98479,1.98493,248300000.0
2008-01-01 05:35:00,1.98495,1.985,1.98485,1.98492,42600000.0
2008-01-01 05:36:00,1.98491,1.98492,1.98479,1.98488,43000000.0
2008-01-01 05:37:00,1.98485,1.98495,1.98479,1.98479,21800000.0
2008-01-01 05:38:00,1.98484,1.98493,1.98484,1.98491,30500001.0
2008-01-01 05:39:00,1.9849,1.98504,1.9849,1.98493,62200000.0
2008-01-01 05:40:00,1.98483,1.9849,1.98483,1.9849,24500000.0
2008-01-01 05:41:00,1.98486,1.98503,1.98471,1.98494,56800000.0
2008-01-01 05:42:00,1.98481,1.98489,1.98477,1.98488,132000000.0
2008-01-01 05:43:00,1.98487,1.98493,1.98477,1.98493,139500000.0
2008-01-01 05:44:00,1.985,1.9851,1.98485,1.98493,88400000.0
2008-01-01 05:45:00,1.9849,1.9849,1.98474,1.98483,14200000.0
2008-01-01 05:46:00,1.98478,1.98487,1.98478,1.98487,46000000.0
2008-01-01 05:47:00,1.98495,1.98496,1.98488,1.98488,15700000.0
2008-01-01 05:48:00,1.98486,1.98509,1.98483,1.98491,248600000.0
2008-01-01 05:49:00,1.98487,1.98502,1.98481,1.9849,160200000.0
2008-01-01 05:50:00,1.9849,1.98503,1.98475,1.98485,249200000.0
2008-01-01 05:51:00,1.98491,1.98512,1.98478,1.9848,73400000.0
2008-01-01 05:52:00,1.9847,1.98505,1.98463,1.98463,208500000.0
2008-01-01 05:53:00,1.98468,1.98515,1.98465,1.98472,312300001.0
2008-01-01 05:54:00,1.98471,1.98517,1.98471,1.98484,236500000.0
2008-01-01 05:55:00,1.9847,1.98495,1.98446,1.98467,182399999.0
2008-01-01 05:56:00,1.98467,1.98483,1.98467,1.98483,26600000.0
2008-01-01 05:57:00,1.98482,1.98528,1.98482,1.98495,162300000.0
2008-01-01 05:58:00,1.98483,1.9849,1.9848,1.98488,143100000.0
2008-01-01 05:59:00,1.98485,1.98493,1.98477,1.98485,103800000.0
2008-01-01 06:00:00,1.98485,1.9849,1.98485,1.9849,31500000.0
2008-01-01 06:01:00,1.98477,1.98508,1.98477,1.98508,48800000.0
2008-01-01 06:02:00,1.98489,1.98493,1.98483,1.98487,44400000.0
2008-01-01 06:03:00,1.98488,1.98488,1.98477,1.98477,28100000.0
2008-01-01 06:04:00,1.98485,1.9849,1.9848,1.98485,76200000.0
2008-01-01 06:05:00,1.98489,1.98503,1.98488,1.98494,64800001.0
2008-01-01 06:06:00,1.98505,1.98505,1.98498,1.98498,37700000.0
2008-01-01 06:07:00,1.98499,1.98505,1.98494,1.98496,72899999.0
2008-01-01 06:08:00,1.98497,1.98502,1.98493,1.98501,61600000.0
2008-01-01 06:10:00,1.98508,1.98508,1.98483,1.98495,280999998.0
2008-01-01 06:11:00,1.98492,1.98496,1.98474,1.98481,280300000.0
2008-01-01 06:12:00,1.98471,1.9851,1.98446,1.98497,213400000.0
2008-01-01 06:13:00,1.98509,1.98513,1.98476,1.98477,70200000.0
2008-01-01 06:14:00,1.98477,1.98488,1.98477,1.9848,109500000.0
2008-01-01 06:15:00,1.98477,1.98495,1.98476,1.98493,86200001.0
2008-01-01 06:16:00,1.98486,1.98491,1.98479,1.98489,52900000.0
2008-01-01 06:17:00,1.98487,1.98495,1.98469,1.98495,194199998.0
2008-01-01 06:18:00,1.98496,1.98496,1.98477,1.98478,68399998.0
2008-01-01 06:19:00,1.98482,1.98498,1.98482,1.98496,14700000.0
2008-01-01 06:20:00,1.98493,1.98493,1.98478,1.9848,213599999.0
2008-01-01 06:21:00,1.98481,1.98483,1.98472,1.98472,28300000.0
2008-01-01 06:22:00,1.98477,1.98485,1.98474,1.98485,32800000.0
2008-01-01 06:23:00,1.9848,1.98483,1.98461,1.98462,36300000.0
2008-01-01 06:24:00,1.98475,1.98505,1.98468,1.98505,153399999.0
2008-01-01 06:25:00,1.9851,1.9851,1.98456,1.98472,115900000.0
2008-01-01 06:26:00,1.98474,1.98499,1.98472,1.98478,271299998.0
2008-01-01 06:27:00,1.98482,1.98506,1.98482,1.98503,191499999.0
2008-01-01 06:28:00,1.98503,1.98503,1.98491,1.98491,66099999.0
2008-01-01 06:29:00,1.98486,1.98504,1.98485,1.98494,39300000.0
2008-01-01 06:30:00,1.985,1.98508,1.98485,1.98485,81900000.0
2008-01-01 06:32:00,1.98523,1.98523,1.98489,1.98499,284399997.0
2008-01-01 06:33:00,1.98506,1.98522,1.98496,1.98503,310199998.0
2008-01-01 06:34:00,1.98495,1.98531,1.98467,1.98525,224000001.0
2008-01-01 06:35:00,1.98519,1.98519,1.98487,1.98493,82900001.0
2008-01-01 06:36:00,1.9849,1.98495,1.98486,1.98495,95000000.0
2008-01-01 06:37:00,1.98496,1.98511,1.98491,1.98511,121200000.0
2008-01-01 06:38:00,1.985,1.98503,1.98487,1.98503,81200000.0
2008-01-01 06:39:00,1.98504,1.98504,1.98478,1.985,147399999.0
2008-01-01 06:40:00,1.9849,1.9849,1.98485,1.98488,22000000.0
2008-01-01 06:41:00,1.98494,1.98494,1.98486,1.98486,21600000.0
2008-01-01 06:42:00,1.98495,1.98497,1.98479,1.9848,139399999.0
2008-01-01 06:43:00,1.98481,1.98487,1.98481,1.98487,24300000.0
2008-01-01 06:44:00,1.98485,1.98485,1.98473,1.98473,39800000.0
2008-01-01 06:45:00,1.9848,1.98492,1.98471,1.98471,57800000.0
2008-01-01 06:46:00,1.98473,1.98519,1.98456,1.98474,141599999.0
2008-01-01 06:47:00,1.98505,1.98505,1.9847,1.98477,148600000.0
2008-01-01 06:48:00,1.98477,1.98504,1.98472,1.98504,228299999.0
2008-01-01 06:49:00,1.98505,1.9852,1.98497,1.9852,155799999.0
2008-01-01 06:50:00,1.985,1.985,1.98488,1.98488,23800000.0
2008-01-01 06:52:00,1.98495,1.98505,1.9848,1.9849,253400001.0
2008-01-01 06:53:00,1.98477,1.98492,1.9847,1.98473,294200000.0
2008-01-01 06:54:00,1.98468,1.98507,1.98455,1.98488,187200000.0
2008-01-01 06:55:00,1.9849,1.98506,1.98482,1.98485,67900000.0
2008-01-01 06:56:00,1.9848,1.98485,1.98467,1.98485,109600000.0
2008-01-01 06:57:00,1.98486,1.98497,1.98484,1.98497,63200000.0
2008-01-01 06:58:00,1.9849,1.9849,1.98476,1.98482,78900000.0
2008-01-01 06:59:00,1.98477,1.98488,1.98468,1.98488,115500000.0
2008-01-01 07:00:00,1.9849,1.9849,1.98485,1.98488,47199999.0
2008-01-01 07:01:00,1.98479,1.98487,1.98479,1.98485,21700000.0
2008-01-01 07:02:00,1.98488,1.98495,1.98483,1.98489,136700000.0
2008-01-01 07:03:00,1.98485,1.98485,1.98475,1.98485,37200001.0
2008-01-01 07:04:00,1.98483,1.98486,1.98475,1.98486,26400000.0
2008-01-01 07:05:00,1.98478,1.98485,1.98468,1.9847,53300000.0
2008-01-01 07:06:00,1.98483,1.98517,1.98475,1.98516,151000001.0
2008-01-01 07:07:00,1.98505,1.98505,1.98456,1.98466,130899998.0
2008-01-01 07:08:00,1.98471,1.98497,1.98467,1.98486,246000000.0
2008-01-01 07:09:00,1.9849,1.98515,1.9849,1.98497,226500000.0
2008-01-01 07:10:00,1.985,1.985,1.98488,1.98488,34700000.0
2008-01-01 07:11:00,1.98495,1.98511,1.98494,1.98508,67600000.0
2008-01-01 07:12:00,1.98512,1.98524,1.98496,1.98496,62200000.0
2008-01-01 07:13:00,1.98509,1.98509,1.98504,1.98507,42900000.0
2008-01-01 07:14:00,1.98484,1.98516,1.98484,1.98511,22700000.0
2008-01-01 07:15:00,1.98508,1.98508,1.98502,1.98508,71600000.0
2008-01-01 07:16:00,1.98512,1.98517,1.98512,1.98517,27800000.0
2008-01-01 07:17:00,1.98517,1.98518,1.98486,1.98495,233100000.0
2008-01-01 07:18:00,1.98496,1.985,1.98485,1.98492,41800000.0
2008-01-01 07:19:00,1.985,1.98507,1.985,1.98506,16800000.0
2008-01-01 07:20:00,1.9849,1.9849,1.98485,1.98485,45600000.0
2008-01-01 07:21:00,1.98502,1.98508,1.98502,1.98508,19200000.0
2008-01-01 07:22:00,1.98495,1.985,1.98486,1.98486,77099999.0
2008-01-01 07:23:00,1.98486,1.98501,1.98486,1.98493,34000000.0
2008-01-01 07:24:00,1.98493,1.98505,1.98493,1.98505,15600000.0
2008-01-01 07:25:00,1.98499,1.985,1.98487,1.98498,107200000.0
2008-01-01 07:26:00,1.98498,1.98506,1.98487,1.98503,145200000.0
2008-01-01 07:27:00,1.98502,1.98503,1.98487,1.98493,103500000.0
2008-01-01 07:28:00,1.98487,1.98512,1.98487,1.98504,30000000.0
2008-01-01 07:29:00,1.98506,1.98507,1.98494,1.98507,57600000.0
2008-01-01 07:30:00,1.98493,1.98493,1.9849,1.98493,19700000.0
2008-01-01 07:31:00,1.98485,1.98515,1.98485,1.98492,203900000.0
2008-01-01 07:32:00,1.9849,1.98503,1.98479,1.98481,243099998.0
2008-01-01 07:33:00,1.98482,1.98506,1.98472,1.98478,211199999.0
2008-01-01 07:34:00,1.98475,1.98496,1.98463,1.9847,71400000.0
2008-01-01 07:35:00,1.98467,1.98493,1.98453,1.98476,169200000.0
2008-01-01 07:36:00,1.98465,1.98494,1.98451,1.98461,353599999.0
2008-01-01 07:38:00,1.98507,1.98508,1.98477,1.98483,327099999.0
2008-01-01 07:39:00,1.98484,1.98488,1.98462,1.98478,335100002.0
2008-01-01 07:40:00,1.98475,1.98508,1.98453,1.98503,229800000.0
2008-01-01 07:41:00,1.98498,1.98498,1.98466,1.98487,60000000.0
2008-01-01 07:42:00,1.98484,1.98494,1.98477,1.98477,145400000.0
2008-01-01 07:43:00,1.98483,1.98509,1.98475,1.98509,79400000.0
2008-01-01 07:44:00,1.98496,1.98496,1.98452,1.98491,58500000.0
2008-01-01 07:45:00,1.98488,1.98502,1.98476,1.98502,122200000.0
2008-01-01 07:46:00,1.98495,1.98495,1.98483,1.98484,22800000.0
2008-01-01 07:47:00,1.98495,1.98496,1.98473,1.98492,50500000.0
2008-01-01 07:48:00,1.98495,1.98508,1.98483,1.98483,102299999.0
2008-01-01 07:49:00,1.98498,1.98498,1.98472,1.98472,51200000.0
2008-01-01 07:50:00,1.98495,1.98495,1.98465,1.9848,72500000.0
2008-01-01 07:51:00,1.98505,1.98505,1.98479,1.9848,72700000.0
2008-01-01 07:52:00,1.98498,1.9853,1.98497,1.98518,153699999.0
2008-01-01 07:53:00,1.98511,1.98511,1.98461,1.98474,153999999.0
2008-01-01 07:54:00,1.98481,1.9851,1.98472,1.98489,240300000.0
2008-01-01 07:55:00,1.98489,1.98513,1.9848,1.98485,171400000.0
2008-01-01 07:56:00,1.98506,1.9851,1.985,1.985,58100001.0
2008-01-01 07:57:00,1.98493,1.98523,1.98478,1.98523,72500000.0
2008-01-01 07:58:00,1.98512,1.98538,1.98507,1.98507,48400000.0
2008-01-01 07:59:00,1.98517,1.98517,1.98489,1.98508,49000000.0
2008-01-01 08:00:00,1.9848,1.98503,1.98473,1.985,33200000.0
2008-01-01 08:01:00,1.98477,1.98515,1.98477,1.98512,63800000.0
2008-01-01 08:02:00,1.98512,1.98517,1.98481,1.98513,37100000.0
2008-01-01 08:03:00,1.98517,1.9852,1.9849,1.98503,222000000.0
2008-01-01 08:04:00,1.9849,1.98506,1.9849,1.98504,55200000.0
2008-01-01 08:05:00,1.98493,1.98506,1.98493,1.98505,58900001.0
2008-01-01 08:06:00,1.98498,1.98498,1.9849,1.98498,29800000.0
2008-01-01 08:07:00,1.98504,1.98505,1.98481,1.98483,64000001.0
2008-01-01 08:08:00,1.98492,1.98509,1.98492,1.98496,50200000.0
2008-01-01 08:09:00,1.98493,1.98507,1.98493,1.98496,84500000.0
2008-01-01 08:10:00,1.98485,1.98508,1.98485,1.98493,36900000.0
2008-01-01 08:11:00,1.9849,1.985,1.98466,1.98498,118600000.0
2008-01-01 08:12:00,1.98493,1.98501,1.9849,1.98497,137800000.0
2008-01-01 08:13:00,1.98497,1.98506,1.98484,1.98488,55700000.0
2008-01-01 08:14:00,1.98484,1.98502,1.98484,1.9849,37200000.0
2008-01-01 08:15:00,1.98487,1.98503,1.98485,1.98495,81400000.0
2008-01-01 08:16:00,1.98486,1.98519,1.98476,1.98476,45199999.0
2008-01-01 08:17:00,1.98484,1.98508,1.98483,1.98491,273799999.0
2008-01-01 08:18:00,1.98487,1.98508,1.98471,1.98483,219000001.0
2008-01-01 08:19:00,1.98486,1.98503,1.98468,1.98476,262600000.0
2008-01-01 08:20:00,1.98485,1.98493,1.98465,1.9847,59200001.0
2008-01-01 08:21:00,1.98472,1.98504,1.98459,1.98487,167900000.0
2008-01-01 08:22:00,1.98485,1.98505,1.98468,1.98473,312700000.0
2008-01-01 08:23:00,1.98476,1.98526,1.98476,1.98499,251200000.0
2008-01-01 08:24:00,1.98498,1.98498,1.98446,1.98481,275199998.0
2008-01-01 08:25:00,1.98485,1.9849,1.98477,1.98487,50000000.0
2008-01-01 08:26:00,1.98476,1.9852,1.98468,1.98493,144700000.0
2008-01-01 08:27:00,1.98496,1.98518,1.98483,1.98502,148000001.0
2008-01-01 08:28:00,1.98501,1.98522,1.98497,1.98504,126300000.0
2008-01-01 08:29:00,1.98486,1.98502,1.98481,1.98496,49900000.0
2008-01-01 08:30:00,1.9849,1.9849,1.98485,1.98485,25000000.0
2008-01-01 08:31:00,1.98502,1.98506,1.98493,1.98494,59800000.0
2008-01-01 08:32:00,1.98503,1.98505,1.98497,1.98497,31900000.0
2008-01-01 08:33:00,1.98493,1.98503,1.9848,1.98488,121599999.0
2008-01-01 08:34:00,1.98494,1.98508,1.9849,1.98503,97800001.0
2008-01-01 08:35:00,1.985,1.98503,1.98467,1.98503,25600000.0
2008-01-01 08:36:00,1.98495,1.9851,1.98486,1.98506,78599999.0
2008-01-01 08:37:00,1.98503,1.98503,1.98488,1.98493,71200000.0
2008-01-01 08:38:00,1.98498,1.98506,1.98496,1.98499,47000000.0
2008-01-01 08:39:00,1.98499,1.9852,1.98477,1.9849,69200000.0
2008-01-01 08:40:00,1.98475,1.98495,1.98475,1.98488,199100000.0
2008-01-01 08:41:00,1.98494,1.98501,1.9849,1.9849,53300000.0
2008-01-01 08:42:00,1.98481,1.98503,1.98481,1.98503,53800000.0
2008-01-01 08:43:00,1.98508,1.98517,1.98493,1.98502,104400000.0
2008-01-01 08:44:00,1.9848,1.98505,1.9848,1.98505,13400000.0
2008-01-01 08:45:00,1.98508,1.9851,1.98484,1.98501,45400000.0
2008-01-01 08:46:00,1.985,1.98505,1.98486,1.98495,39700000.0
2008-01-01 08:47:00,1.98497,1.98518,1.98493,1.98512,24500000.0
2008-01-01 08:48:00,1.98502,1.9851,1.98498,1.98508,64500000.0
2008-01-01 08:49:00,1.98507,1.98519,1.98495,1.98517,42399999.0
2008-01-01 08:50:00,1.98488,1.9849,1.9847,1.9847,71400000.0
2008-01-01 08:51:00,1.98468,1.98491,1.98464,1.98491,38300000.0
2008-01-01 08:52:00,1.9849,1.9849,1.98462,1.98479,26500000.0
2008-01-01 08:53:00,1.98498,1.98498,1.98472,1.98475,32100000.0
2008-01-01 08:54:00,1.98473,1.98491,1.98463,1.98487,54300000.0
2008-01-01 08:55:00,1.98486,1.98501,1.98467,1.98472,40500000.0
2008-01-01 08:56:00,1.98469,1.98483,1.98469,1.98475,13700000.0
2008-01-01 08:57:00,1.98468,1.98505,1.98468,1.98483,53300000.0
2008-01-01 08:58:00,1.98466,1.98491,1.98466,1.98487,34499999.0
2008-01-01 08:59:00,1.9848,1.98501,1.9847,1.98488,42000000.0
2008-01-01 09:00:00,1.98488,1.98508,1.98475,1.98475,97399999.0
2008-01-01 09:01:00,1.98484,1.98492,1.98458,1.98492,57700000.0
2008-01-01 09:02:00,1.98491,1.98523,1.9849,1.98493,30800000.0
2008-01-01 09:03:00,1.98483,1.98495,1.9847,1.98478,37700000.0
2008-01-01 09:04:00,1.98483,1.98488,1.98474,1.98488,54700000.0
2008-01-01 09:05:00,1.98487,1.98496,1.9847,1.98488,47200000.0
2008-01-01 09:06:00,1.98491,1.98494,1.98486,1.98493,31700000.0
2008-01-01 09:07:00,1.98496,1.98505,1.98474,1.98505,52100001.0
2008-01-01 09:08:00,1.98501,1.98501,1.9846,1.98489,26400000.0
2008-01-01 09:09:00,1.98493,1.98493,1.98468,1.98471,44400000.0
2008-01-01 09:10:00,1.98483,1.98483,1.98475,1.9848,11200000.0
2008-01-01 09:11:00,1.98493,1.98493,1.98477,1.98482,11900000.0
2008-01-01 09:12:00,1.98497,1.98503,1.98491,1.98491,31400000.0
2008-01-01 09:13:00,1.98492,1.98499,1.98478,1.9849,35199999.0
2008-01-01 09:14:00,1.98523,1.98535,1.98515,1.98515,11100000.0
2008-01-01 09:15:00,1.98534,1.98534,1.98521,1.98521,23200000.0
2008-01-01 09:16:00,1.9851,1.98529,1.98509,1.98529,24400000.0
2008-01-01 09:17:00,1.98549,1.98549,1.98502,1.98527,62200000.0
2008-01-01 09:18:00,1.98534,1.98534,1.98485,1.98502,32000000.0
2008-01-01 09:19:00,1.98536,1.98545,1.98527,1.98528,28000000.0
2008-01-01 09:20:00,1.98549,1.98549,1.98527,1.98528,56000000.0
2008-01-01 09:21:00,1.98518,1.98524,1.9848,1.98519,39900000.0
2008-01-01 09:22:00,1.98537,1.98549,1.98502,1.98525,133999999.0
2008-01-01 09:23:00,1.98526,1.98533,1.98521,1.98521,18900000.0
2008-01-01 09:24:00,1.98525,1.98537,1.98517,1.9852,32700000.0
2008-01-01 09:25:00,1.98531,1.98549,1.9852,1.98525,30500000.0
2008-01-01 09:26:00,1.98528,1.98528,1.98496,1.98498,80199999.0
2008-01-01 09:27:00,1.98543,1.98544,1.98524,1.98544,26700000.0
2008-01-01 09:28:00,1.98529,1.98539,1.98509,1.98509,23800000.0
2008-01-01 09:29:00,1.985,1.98547,1.985,1.98525,30400000.0
2008-01-01 09:30:00,1.98531,1.98532,1.98531,1.98532,5600000.0
2008-01-01 09:31:00,1.98538,1.98541,1.98521,1.98527,23400000.0
2008-01-01 09:32:00,1.98539,1.98539,1.98527,1.98538,11200000.0
2008-01-01 09:33:00,1.98514,1.98529,1.98506,1.98507,19600000.0
2008-01-01 09:34:00,1.98531,1.98531,1.98526,1.98526,7800000.0
2008-01-01 09:35:00,1.98511,1.98537,1.98511,1.98537,21400000.0
2008-01-01 09:36:00,1.98514,1.98533,1.98513,1.98513,13600000.0
2008-01-01 09:37:00,1.98527,1.9853,1.98511,1.98523,21200000.0
2008-01-01 09:38:00,1.98516,1.98524,1.98516,1.98524,11700000.0
2008-01-01 09:39:00,1.98535,1.98535,1.98528,1.98528,7400000.0
2008-01-01 09:40:00,1.98527,1.98529,1.98513,1.98513,15200000.0
2008-01-01 09:41:00,1.98522,1.98532,1.98514,1.98528,22100000.0
2008-01-01 09:42:00,1.98531,1.98542,1.98528,1.9853,28000000.0
2008-01-01 09:43:00,1.98518,1.98546,1.98495,1.9853,72100001.0
2008-01-01 09:44:00,1.9853,1.9854,1.98509,1.9853,48700000.0
2008-01-01 09:45:00,1.98521,1.98529,1.98509,1.98529,18900000.0
2008-01-01 09:46:00,1.98527,1.98547,1.98509,1.98547,21600000.0
2008-01-01 09:47:00,1.98516,1.9853,1.98516,1.98525,20000000.0
2008-01-01 09:48:00,1.98524,1.98524,1.98513,1.98513,35600000.0
2008-01-01 09:49:00,1.98528,1.98536,1.98528,1.98535,16800000.0
2008-01-01 09:50:00,1.98526,1.98539,1.98526,1.98528,23700000.0
2008-01-01 09:51:00,1.98527,1.98527,1.98506,1.98506,12800000.0
2008-01-01 09:52:00,1.98532,1.98532,1.98511,1.98531,20000000.0
2008-01-01 09:53:00,1.98545,1.98545,1.98522,1.98532,18600000.0
2008-01-01 09:54:00,1.98525,1.98532,1.98517,1.98517,23700000.0
2008-01-01 09:55:00,1.98519,1.98546,1.98519,1.98546,10800000.0
2008-01-01 09:56:00,1.98544,1.98544,1.98492,1.98492,26400000.0
2008-01-01 09:57:00,1.98527,1.98545,1.98509,1.98512,22500000.0
2008-01-01 09:58:00,1.98509,1.9853,1.985,1.985,16200000.0
2008-01-01 09:59:00,1.98549,1.98549,1.98511,1.98511,8400000.0
2008-01-01 10:00:00,1.98468,1.98476,1.98444,1.98444,21900000.0
2008-01-01 10:01:00,1.98462,1.9848,1.98462,1.98471,22800000.0
2008-01-01 10:02:00,1.98507,1.98509,1.98493,1.98493,10900000.0
2008-01-01 10:03:00,1.98489,1.98496,1.98489,1.98496,15200000.0
2008-01-01 10:04:00,1.98527,1.98533,1.98527,1.98533,8000000.0
2008-01-01 10:05:00,1.98527,1.98527,1.98514,1.98514,42200000.0
2008-01-01 10:06:00,1.98544,1.98544,1.98538,1.98538,7200000.0
2008-01-01 10:07:00,1.98529,1.98549,1.98529,1.98547,22000000.0
2008-01-01 10:08:00,1.985,1.98538,1.985,1.98535,17700000.0
2008-01-01 10:09:00,1.9852,1.98538,1.9852,1.9853,9600000.0
2008-01-01 10:10:00,1.98525,1.98541,1.98525,1.98535,31000000.0
2008-01-01 10:11:00,1.98542,1.98542,1.98531,1.98531,17600000.0
2008-01-01 10:12:00,1.98515,1.98535,1.98515,1.98535,10600000.0
2008-01-01 10:13:00,1.98548,1.98548,1.98522,1.98525,34900000.0
2008-01-01 10:14:00,1.98552,1.98552,1.9853,1.9853,4300000.0
2008-01-01 10:15:00,1.98561,1.98568,1.98535,1.98558,33000000.0
2008-01-01 10:16:00,1.98565,1.98565,1.98541,1.98552,11200000.0
2008-01-01 10:17:00,1.98564,1.98564,1.98545,1.98545,12100000.0
2008-01-01 10:18:00,1.9857,1.9857,1.98565,1.98565,10400000.0
2008-01-01 10:19:00,1.98555,1.9856,1.9855,1.9856,20600000.0
2008-01-01 10:20:00,1.98565,1.98568,1.98555,1.98568,19000000.0
2008-01-01 10:21:00,1.98544,1.98544,1.98544,1.98544,18900000.0
2008-01-01 10:22:00,1.98541,1.98552,1.98541,1.98552,19600000.0
2008-01-01 10:23:00,1.98559,1.9856,1.98529,1.98547,24200000.0
2008-01-01 10:24:00,1.98532,1.98532,1.98531,1.98531,5400000.0
2008-01-01 10:25:00,1.98496,1.98513,1.98496,1.98506,22400000.0
2008-01-01 10:26:00,1.98536,1.98536,1.985,1.985,23900000.0
2008-01-01 10:27:00,1.9853,1.9855,1.9853,1.9855,14800000.0
2008-01-01 10:28:00,1.9855,1.9855,1.98535,1.98535,2000000.0
2008-01-01 10:29:00,1.98549,1.98577,1.98541,1.98577,15200000.0
2008-01-01 10:30:00,1.9857,1.9857,1.98553,1.98553,9200000.0
2008-01-01 10:31:00,1.9856,1.98586,1.9856,1.98582,66000000.0
2008-01-01 10:32:00,1.98536,1.98536,1.98525,1.98525,34900000.0
2008-01-01 10:33:00,1.98498,1.98498,1.98497,1.98497,8800000.0
2008-01-01 10:34:00,1.98505,1.98531,1.98505,1.98531,25100000.0
2008-01-01 10:35:00,1.98546,1.98546,1.98544,1.98544,8800000.0
2008-01-01 10:36:00,1.9854,1.9854,1.98524,1.98528,45200000.0
2008-01-01 10:37:00,1.98548,1.98553,1.98526,1.98553,23300000.0
2008-01-01 10:38:00,1.9852,1.98523,1.9852,1.98523,5600000.0
2008-01-01 10:39:00,1.9854,1.98558,1.9853,1.9854,26900000.0
2008-01-01 10:40:00,1.98518,1.98518,1.98492,1.98492,9600000.0
2008-01-01 10:41:00,1.98448,1.98475,1.98448,1.98464,17000000.0
2008-01-01 10:42:00,1.98476,1.98499,1.9847,1.98499,14800000.0
2008-01-01 10:43:00,1.98495,1.98516,1.98485,1.98516,9600000.0
2008-01-01 10:44:00,1.98524,1.98524,1.98519,1.98519,16400000.0
2008-01-01 10:45:00,1.98533,1.98553,1.98533,1.98551,28000000.0
2008-01-01 10:46:00,1.98554,1.98554,1.98529,1.98529,15600000.0
2008-01-01 10:47:00,1.98527,1.98534,1.98525,1.98525,35200000.0
2008-01-01 10:48:00,1.98514,1.98514,1.98492,1.98492,12700000.0
2008-01-01 10:49:00,1.98485,1.985,1.98485,1.985,17900000.0
2008-01-01 10:50:00,1.98501,1.98536,1.98501,1.98536,38000000.0
2008-01-01 10:51:00,1.9856,1.98571,1.98546,1.98568,10400000.0
2008-01-01 10:52:00,1.98547,1.98547,1.9854,1.9854,12800000.0
2008-01-01 10:53:00,1.98509,1.98524,1.98509,1.98524,34600000.0
2008-01-01 10:54:00,1.98512,1.98538,1.98512,1.98538,15200000.0
2008-01-01 10:55:00,1.98532,1.9855,1.9852,1.9853,62499999.0
2008-01-01 10:56:00,1.98557,1.98557,1.98557,1.98557,800000.0
2008-01-01 10:57:00,1.98523,1.98529,1.98509,1.98509,12900000.0
2008-01-01 10:58:00,1.9853,1.98541,1.98528,1.98534,20700000.0
2008-01-01 10:59:00,1.98497,1.98498,1.98497,1.98498,5600000.0
2008-01-01 11:00:00,1.9854,1.98567,1.9854,1.98559,11200000.0
2008-01-01 11:01:00,1.98534,1.98538,1.985,1.9853,43100000.0
2008-01-01 11:02:00,1.98507,1.98518,1.98497,1.9851,17300000.0
2008-01-01 11:03:00,1.98553,1.98553,1.98521,1.9855,13400000.0
2008-01-01 11:04:00,1.9855,1.9857,1.9855,1.98555,4700000.0
2008-01-01 11:05:00,1.98571,1.98588,1.98567,1.98576,26400000.0
2008-01-01 11:06:00,1.9857,1.9857,1.98557,1.98557,6400000.0
2008-01-01 11:07:00,1.98559,1.98567,1.98541,1.98546,44100000.0
2008-01-01 11:08:00,1.9855,1.9855,1.98533,1.98533,9400000.0
2008-01-01 11:09:00,1.98565,1.98577,1.98559,1.98577,19900000.0
2008-01-01 11:10:00,1.98553,1.98574,1.98553,1.98574,16400000.0
2008-01-01 11:11:00,1.9856,1.9857,1.9856,1.98568,16000000.0
2008-01-01 11:12:00,1.98583,1.98583,1.9857,1.98571,28000000.0
2008-01-01 11:13:00,1.98535,1.98535,1.98535,1.98535,4000000.0
2008-01-01 11:14:00,1.98555,1.98581,1.98529,1.98555,30000000.0
2008-01-01 11:15:00,1.98536,1.98537,1.98536,1.98537,13600000.0
2008-01-01 11:16:00,1.985,1.98503,1.98488,1.985,21600000.0
2008-01-01 11:17:00,1.98478,1.98495,1.98478,1.9848,29200000.0
2008-01-01 11:18:00,1.9851,1.9851,1.98487,1.98487,15300000.0
2008-01-01 11:19:00,1.98473,1.98489,1.98458,1.98476,21500000.0
2008-01-01 11:20:00,1.98464,1.98533,1.98464,1.9852,41100000.0
2008-01-01 11:21:00,1.9851,1.9851,1.98497,1.98497,8500000.0
2008-01-01 11:22:00,1.9852,1.9852,1.98505,1.98505,2700000.0
2008-01-01 11:23:00,1.98529,1.98533,1.98529,1.98533,2900000.0
2008-01-01 11:24:00,1.98557,1.98557,1.98545,1.98545,14000000.0
2008-01-01 11:25:00,1.98545,1.98563,1.9853,1.98538,30800000.0
2008-01-01 11:26:00,1.98537,1.98537,1.98517,1.98517,6400000.0
2008-01-01 11:27:00,1.98548,1.98548,1.98526,1.98536,36800000.0
2008-01-01 11:28:00,1.98588,1.98588,1.98579,1.98579,4800000.0
2008-01-01 11:29:00,1.98555,1.98555,1.98548,1.98548,11200000.0
2008-01-01 11:30:00,1.98552,1.9856,1.98552,1.9856,3000000.0
2008-01-01 11:31:00,1.98555,1.98555,1.98555,1.98555,800000.0
2008-01-01 11:32:00,1.9856,1.9856,1.98534,1.98542,44800000.0
2008-01-01 11:33:00,1.98552,1.98552,1.9854,1.9854,18400000.0
2008-01-01 11:34:00,1.98535,1.98546,1.98529,1.98536,38400000.0
2008-01-01 11:35:00,1.98535,1.98535,1.98535,1.98535,4800000.0
2008-01-01 11:36:00,1.98529,1.98536,1.98512,1.98517,21700000.0
2008-01-01 11:37:00,1.98521,1.98521,1.98502,1.98502,4400000.0
2008-01-01 11:38:00,1.98508,1.98522,1.98503,1.98513,33100000.0
2008-01-01 11:39:00,1.98527,1.98527,1.98507,1.98507,11200000.0
2008-01-01 11:40:00,1.98499,1.98517,1.98497,1.98497,11000000.0
2008-01-01 11:41:00,1.98485,1.9851,1.98483,1.98487,35800000.0
2008-01-01 11:42:00,1.98523,1.98546,1.98513,1.98516,22400000.0
2008-01-01 11:43:00,1.98527,1.98527,1.98518,1.98518,23199999.0
2008-01-01 11:44:00,1.9849,1.98495,1.9849,1.98493,17400000.0
2008-01-01 11:45:00,1.9849,1.9849,1.98477,1.98477,5300000.0
2008-01-01 11:46:00,1.98484,1.98484,1.98481,1.98481,12800000.0
2008-01-01 11:47:00,1.98441,1.98441,1.98439,1.98439,4500000.0
2008-01-01 11:48:00,1.98461,1.98461,1.98436,1.98442,37600001.0
2008-01-01 11:49:00,1.98439,1.98439,1.98433,1.98433,20000000.0
2008-01-01 11:50:00,1.984,1.9844,1.984,1.9844,20000000.0
2008-01-01 11:51:00,1.98426,1.98449,1.98426,1.98449,6400000.0
2008-01-01 11:52:00,1.98434,1.9844,1.98434,1.9844,19200000.0
2008-01-01 11:53:00,1.98437,1.98441,1.98426,1.98441,19200000.0
2008-01-01 11:54:00,1.9839,1.9839,1.9839,1.9839,1600000.0
2008-01-01 11:55:00,1.98408,1.98412,1.98408,1.98412,10100000.0
2008-01-01 11:56:00,1.9838,1.9838,1.98375,1.98375,12600000.0
2008-01-01 11:57:00,1.98412,1.98415,1.9841,1.9841,36000000.0
2008-01-01 11:58:00,1.98431,1.98442,1.98407,1.98442,27600000.0
2008-01-01 11:59:00,1.98456,1.98488,1.98455,1.98488,8700000.0
2008-01-01 12:00:00,1.98504,1.98523,1.98478,1.98478,25700000.0
2008-01-01 12:01:00,1.98475,1.9849,1.98475,1.98485,8500000.0
2008-01-01 12:02:00,1.98463,1.98485,1.98444,1.98485,22900000.0
2008-01-01 12:03:00,1.98494,1.98498,1.98453,1.98453,22700000.0
2008-01-01 12:04:00,1.98439,1.98457,1.98439,1.9845,12800000.0
2008-01-01 12:05:00,1.9844,1.9844,1.98421,1.98423,21700000.0
2008-01-01 12:06:00,1.98402,1.98405,1.98402,1.98405,8300000.0
2008-01-01 12:07:00,1.98429,1.98441,1.98393,1.98417,25700000.0
2008-01-01 12:08:00,1.98443,1.98443,1.98429,1.98438,20000000.0
2008-01-01 12:09:00,1.98445,1.98445,1.98435,1.98435,5600000.0
2008-01-01 12:10:00,1.98464,1.98464,1.98408,1.98438,41100000.0
2008-01-01 12:11:00,1.98428,1.98428,1.98417,1.98425,8000000.0
2008-01-01 12:12:00,1.98441,1.98453,1.98438,1.98453,32900000.0
2008-01-01 12:13:00,1.98483,1.98483,1.98483,1.98483,2400000.0
2008-01-01 12:14:00,1.98495,1.98518,1.98487,1.98518,7200000.0
2008-01-01 12:15:00,1.98477,1.98477,1.98473,1.98473,10000000.0
2008-01-01 12:16:00,1.98466,1.98466,1.98435,1.98435,11800000.0
2008-01-01 12:17:00,1.98437,1.98464,1.98437,1.98464,24300000.0
2008-01-01 12:18:00,1.98426,1.98459,1.98426,1.98446,36500000.0
2008-01-01 12:19:00,1.9845,1.9845,1.9845,1.9845,4800000.0
2008-01-01 12:20:00,1.9849,1.98534,1.9849,1.98534,32800000.0
2008-01-01 12:21:00,1.9854,1.98558,1.9854,1.9855,15900000.0
2008-01-01 12:22:00,1.98563,1.98563,1.98563,1.98563,4800000.0
2008-01-01 12:23:00,1.98531,1.98549,1.98531,1.98549,6400000.0
2008-01-01 12:24:00,1.98549,1.98549,1.98536,1.98536,3700000.0
2008-01-01 12:25:00,1.9851,1.9851,1.98505,1.98505,3000000.0
2008-01-01 12:26:00,1.98513,1.98513,1.98503,1.9851,23200000.0
2008-01-01 12:27:00,1.9851,1.98513,1.98505,1.98505,10900000.0
2008-01-01 12:28:00,1.98493,1.98505,1.98493,1.985,26400000.0
2008-01-01 12:29:00,1.98514,1.98514,1.98509,1.98509,12800000.0
2008-01-01 12:30:00,1.98547,1.98568,1.98547,1.98568,9600000.0
2008-01-01 12:31:00,1.98548,1.98552,1.98548,1.98552,16400000.0
2008-01-01 12:32:00,1.9852,1.9852,1.98513,1.98513,16000000.0
2008-01-01 12:33:00,1.9852,1.98538,1.98518,1.98518,24000000.0
2008-01-01 12:34:00,1.98549,1.98551,1.98524,1.98524,31200000.0
2008-01-01 12:35:00,1.98545,1.98552,1.98545,1.98552,20400000.0
2008-01-01 12:36:00,1.98545,1.98545,1.98525,1.98528,5200000.0
2008-01-01 12:37:00,1.98528,1.98528,1.98515,1.98521,41500000.0
2008-01-01 12:38:00,1.9849,1.98493,1.98485,1.98493,11200000.0
2008-01-01 12:39:00,1.98523,1.98523,1.985,1.985,17000000.0
2008-01-01 12:40:00,1.98506,1.98506,1.98457,1.98457,24000000.0
2008-01-01 12:41:00,1.98463,1.98463,1.9845,1.98457,17300000.0
2008-01-01 12:42:00,1.9847,1.9849,1.9847,1.9849,28600000.0
2008-01-01 12:43:00,1.98457,1.98457,1.98457,1.98457,5200000.0
2008-01-01 12:44:00,1.98463,1.98463,1.98453,1.98453,35600001.0
2008-01-01 12:45:00,1.9845,1.9846,1.9845,1.9846,6400000.0
2008-01-01 12:46:00,1.98454,1.98454,1.98436,1.98436,15200000.0
2008-01-01 12:47:00,1.98457,1.98457,1.9844,1.9844,27200000.0
2008-01-01 12:48:00,1.9845,1.9845,1.9842,1.98425,10000000.0
2008-01-01 12:49:00,1.98426,1.98426,1.98401,1.98423,19000000.0
2008-01-01 12:50:00,1.98406,1.98417,1.98406,1.98413,33300000.0
2008-01-01 12:51:00,1.9839,1.98395,1.9839,1.98395,11500000.0
2008-01-01 12:52:00,1.98376,1.98379,1.98376,1.98379,8800000.0
2008-01-01 12:53:00,1.98395,1.98405,1.98381,1.98389,30900000.0
2008-01-01 12:54:00,1.98427,1.98438,1.98427,1.98438,10800000.0
2008-01-01 12:55:00,1.9847,1.9847,1.98438,1.98438,10800000.0
2008-01-01 12:56:00,1.98415,1.98434,1.98415,1.98434,20000000.0
2008-01-01 12:57:00,1.98435,1.98445,1.98435,1.98438,29599999.0
2008-01-01 12:58:00,1.98463,1.98463,1.98442,1.98442,7200000.0
2008-01-01 12:59:00,1.98443,1.98443,1.98437,1.98437,12800000.0
2008-01-01 13:00:00,1.9841,1.98426,1.98402,1.98402,9800000.0
2008-01-01 13:01:00,1.98403,1.98405,1.98397,1.98397,8800000.0
2008-01-01 13:02:00,1.98389,1.98408,1.98371,1.98408,15200000.0
2008-01-01 13:03:00,1.98406,1.98419,1.98406,1.98419,12800000.0
2008-01-01 13:04:00,1.9843,1.9844,1.98406,1.9844,17800000.0
2008-01-01 13:05:00,1.98446,1.98446,1.98444,1.98444,20800000.0
2008-01-01 13:06:00,1.98479,1.98479,1.98464,1.98474,13200000.0
2008-01-01 13:07:00,1.98491,1.98519,1.98477,1.98505,22400000.0
2008-01-01 13:08:00,1.98488,1.98488,1.98488,1.98488,12800000.0
2008-01-01 13:09:00,1.98475,1.98475,1.98475,1.98475,24400000.0
2008-01-01 13:10:00,1.98493,1.98496,1.98477,1.98477,32400000.0
2008-01-01 13:11:00,1.98452,1.9849,1.98452,1.9849,14200000.0
2008-01-01 13:12:00,1.98461,1.98493,1.98461,1.98493,18000000.0
2008-01-01 13:13:00,1.9848,1.98485,1.98475,1.98485,16800000.0
2008-01-01 13:14:00,1.9846,1.98475,1.9846,1.98475,12800000.0
2008-01-01 13:15:00,1.98445,1.98455,1.98445,1.98455,11200000.0
2008-01-01 13:16:00,1.98405,1.98427,1.98405,1.98427,16400000.0
2008-01-01 13:17:00,1.98422,1.98422,1.98403,1.98403,8800000.0
2008-01-01 13:18:00,1.98446,1.98456,1.98446,1.98456,9700000.0
2008-01-01 13:19:00,1.98446,1.98446,1.98434,1.98443,63700000.0
2008-01-01 13:20:00,1.98448,1.98448,1.98418,1.98418,15600000.0
2008-01-01 13:21:00,1.98431,1.98431,1.98417,1.98417,23200000.0
2008-01-01 13:22:00,1.98405,1.98424,1.98384,1.98424,51199999.0
2008-01-01 13:23:00,1.98432,1.98432,1.98418,1.98418,4000000.0
2008-01-01 13:24:00,1.9842,1.9842,1.98395,1.9841,24800000.0
2008-01-01 13:25:00,1.98385,1.984,1.98385,1.984,4800000.0
2008-01-01 13:26:00,1.98368,1.98368,1.9836,1.9836,4800000.0
2008-01-01 13:27:00,1.984,1.984,1.98381,1.98387,34100000.0
2008-01-01 13:28:00,1.98387,1.98387,1.98381,1.98381,8000000.0
2008-01-01 13:29:00,1.98398,1.98412,1.98377,1.98412,18000000.0
2008-01-01 13:30:00,1.98407,1.9843,1.98407,1.98416,33900000.0
2008-01-01 13:31:00,1.98405,1.98413,1.984,1.984,7400000.0
2008-01-01 13:32:00,1.98415,1.98427,1.98407,1.98425,48900000.0
2008-01-01 13:33:00,1.98387,1.98401,1.9838,1.9838,30400000.0
2008-01-01 13:34:00,1.98418,1.98418,1.98403,1.98403,20800000.0
2008-01-01 13:35:00,1.98394,1.98394,1.98384,1.98384,18700000.0
2008-01-01 13:36:00,1.98378,1.98379,1.98366,1.98368,7800000.0
2008-01-01 13:37:00,1.98353,1.98369,1.98349,1.98364,27300000.0
2008-01-01 13:38:00,1.98365,1.98365,1.98365,1.98365,6400000.0
2008-01-01 13:39:00,1.98394,1.98412,1.98394,1.98412,14000000.0
2008-01-01 13:40:00,1.984,1.984,1.98375,1.98375,12000000.0
2008-01-01 13:41:00,1.98377,1.98377,1.98359,1.98359,16100000.0
2008-01-01 13:42:00,1.98361,1.98362,1.98347,1.98347,6100000.0
2008-01-01 13:43:00,1.98375,1.9838,1.9836,1.9838,37199999.0
2008-01-01 13:44:00,1.98374,1.98415,1.98374,1.98415,26600000.0
2008-01-01 13:45:00,1.98422,1.98422,1.98393,1.98398,33200000.0
2008-01-01 13:46:00,1.98425,1.98442,1.98425,1.98442,18800000.0
2008-01-01 13:47:00,1.98465,1.98485,1.98465,1.9847,8300000.0
2008-01-01 13:48:00,1.98503,1.98503,1.98483,1.98483,2100000.0
2008-01-01 13:49:00,1.98492,1.98518,1.98492,1.98518,27199999.0
2008-01-01 13:50:00,1.9852,1.9852,1.9852,1.9852,800000.0
2008-01-01 13:51:00,1.98521,1.98521,1.98501,1.98504,24800001.0
2008-01-01 13:52:00,1.98517,1.98517,1.98502,1.98502,7100000.0
2008-01-01 13:53:00,1.9848,1.9848,1.9848,1.9848,12000000.0
2008-01-01 13:54:00,1.98485,1.9849,1.98477,1.9849,9300000.0
2008-01-01 13:55:00,1.98476,1.98497,1.98476,1.98483,25200000.0
2008-01-01 13:56:00,1.98519,1.98519,1.98515,1.98515,18200000.0
2008-01-01 13:57:00,1.98505,1.98505,1.98493,1.98493,8000000.0
2008-01-01 13:58:00,1.98489,1.98513,1.98489,1.98501,35000000.0
2008-01-01 13:59:00,1.9849,1.9849,1.98475,1.98485,11900000.0
2008-01-01 14:00:00,1.985,1.985,1.98479,1.98479,11200000.0
2008-01-01 14:01:00,1.9852,1.98525,1.98505,1.98505,12000000.0
2008-01-01 14:02:00,1.98523,1.98523,1.98517,1.98517,5200000.0
2008-01-01 14:03:00,1.9855,1.9855,1.9855,1.9855,6400000.0
2008-01-01 14:04:00,1.9853,1.9853,1.98523,1.98523,30400000.0
2008-01-01 14:05:00,1.98548,1.98548,1.98515,1.98515,6400000.0
2008-01-01 14:06:00,1.98535,1.98535,1.98535,1.98535,8800000.0
2008-01-01 14:07:00,1.9852,1.98528,1.9852,1.98528,10000000.0
2008-01-01 14:08:00,1.98535,1.98545,1.9852,1.9853,29200000.0
2008-01-01 14:09:00,1.98495,1.9851,1.98495,1.9851,3500000.0
2008-01-01 14:10:00,1.9851,1.98535,1.9851,1.98527,31200000.0
2008-01-01 14:11:00,1.98554,1.98554,1.98543,1.98543,15200000.0
2008-01-01 14:12:00,1.9854,1.9854,1.9854,1.9854,3300000.0
2008-01-01 14:13:00,1.98528,1.98547,1.98528,1.98535,21600000.0
2008-01-01 14:14:00,1.98525,1.98535,1.98525,1.98535,9600000.0
2008-01-01 14:15:00,1.98506,1.98527,1.98498,1.98498,9300000.0
2008-01-01 14:16:00,1.98493,1.98498,1.98493,1.98498,13200000.0
2008-01-01 14:17:00,1.9848,1.98485,1.98478,1.98485,26400000.0
2008-01-01 14:18:00,1.98465,1.98472,1.9846,1.9846,36100000.0
2008-01-01 14:19:00,1.9848,1.98495,1.9847,1.9847,11300000.0
2008-01-01 14:20:00,1.98475,1.9848,1.9847,1.9847,9700000.0
2008-01-01 14:21:00,1.98497,1.98497,1.98497,1.98497,2400000.0
2008-01-01 14:22:00,1.98465,1.98483,1.98465,1.9847,5200000.0
2008-01-01 14:23:00,1.98465,1.98485,1.98465,1.9848,14800000.0
2008-01-01 14:24:00,1.98485,1.98485,1.98485,1.98485,1600000.0
2008-01-01 14:25:00,1.98475,1.98489,1.98462,1.98466,46400000.0
2008-01-01 14:26:00,1.98508,1.98508,1.98485,1.98485,7800000.0
2008-01-01 14:27:00,1.98465,1.98473,1.9846,1.9846,6400000.0
2008-01-01 14:28:00,1.98455,1.9846,1.9844,1.9846,44400000.0
2008-01-01 14:29:00,1.98473,1.98501,1.98473,1.98493,36899999.0
2008-01-01 14:30:00,1.98523,1.98536,1.98503,1.98503,8000000.0
2008-01-01 14:31:00,1.98506,1.98534,1.98501,1.98534,28800000.0
2008-01-01 14:32:00,1.98535,1.9854,1.9853,1.9854,17200000.0
2008-01-01 14:33:00,1.98505,1.9853,1.98505,1.9853,35199999.0
2008-01-01 14:34:00,1.98491,1.98494,1.98491,1.98494,26400000.0
2008-01-01 14:35:00,1.98478,1.98478,1.98475,1.98475,21600000.0
2008-01-01 14:36:00,1.98474,1.98474,1.98451,1.98451,4800000.0
2008-01-01 14:37:00,1.98445,1.98445,1.98434,1.98435,17600000.0
2008-01-01 14:38:00,1.98467,1.98467,1.98456,1.98456,11400000.0
2008-01-01 14:39:00,1.98417,1.98444,1.98417,1.98444,15200000.0
2008-01-01 14:40:00,1.98444,1.98449,1.98428,1.98447,33600000.0
2008-01-01 14:41:00,1.98486,1.98486,1.98447,1.98467,20900000.0
2008-01-01 14:42:00,1.98482,1.98487,1.98465,1.98465,12400000.0
2008-01-01 14:43:00,1.98478,1.98478,1.98432,1.98459,28400000.0
2008-01-01 14:44:00,1.98455,1.98475,1.98455,1.98475,6400000.0
2008-01-01 14:45:00,1.98451,1.9848,1.98451,1.98463,23300000.0
2008-01-01 14:46:00,1.98473,1.9849,1.98449,1.98449,29200000.0
2008-01-01 14:47:00,1.98468,1.98484,1.98468,1.98484,13600000.0
2008-01-01 14:48:00,1.98486,1.98486,1.98474,1.98474,29600000.0
2008-01-01 14:49:00,1.98455,1.9847,1.98455,1.9847,21200000.0
2008-01-01 14:50:00,1.98474,1.98483,1.98473,1.98483,34000000.0
2008-01-01 14:51:00,1.98474,1.98498,1.98474,1.98484,8800000.0
2008-01-01 14:52:00,1.98497,1.98523,1.98488,1.98523,8500000.0
2008-01-01 14:53:00,1.98517,1.98534,1.98515,1.98515,13600000.0
2008-01-01 14:54:00,1.98545,1.98545,1.98545,1.98545,4000000.0
2008-01-01 14:55:00,1.9853,1.98535,1.98525,1.98525,16600000.0
2008-01-01 14:56:00,1.98518,1.98521,1.98509,1.98518,36100000.0
2008-01-01 14:57:00,1.98512,1.98536,1.98504,1.98518,39200000.0
2008-01-01 14:58:00,1.98513,1.98535,1.9849,1.98528,51200000.0
2008-01-01 14:59:00,1.98522,1.98526,1.98522,1.98526,1000000.0
2008-01-01 15:00:00,1.98535,1.98535,1.9852,1.98528,11400000.0
2008-01-01 15:01:00,1.98515,1.98515,1.98515,1.98515,19200000.0
2008-01-01 15:02:00,1.98526,1.98534,1.98526,1.98534,24800000.0
2008-01-01 15:03:00,1.98515,1.98521,1.98504,1.98516,20800000.0
2008-01-01 15:04:00,1.98479,1.98503,1.98479,1.98503,39800000.0
2008-01-01 15:05:00,1.98529,1.98529,1.98497,1.98508,24400000.0
2008-01-01 15:06:00,1.98522,1.98522,1.98484,1.98496,11100000.0
2008-01-01 15:07:00,1.98507,1.98538,1.98507,1.98538,13600000.0
2008-01-01 15:08:00,1.9851,1.9851,1.98505,1.98505,6100000.0
2008-01-01 15:09:00,1.98477,1.98503,1.98477,1.98496,10700000.0
2008-01-01 15:10:00,1.98501,1.98538,1.98501,1.98538,17300000.0
2008-01-01 15:11:00,1.98531,1.98545,1.98513,1.98545,32900000.0
2008-01-01 15:12:00,1.98521,1.98521,1.98512,1.98512,6200000.0
2008-01-01 15:13:00,1.9849,1.98508,1.9849,1.98508,19200000.0
2008-01-01 15:14:00,1.98495,1.98495,1.98495,1.98495,17600000.0
2008-01-01 15:15:00,1.9853,1.98533,1.9853,1.98533,11500000.0
2008-01-01 15:16:00,1.98533,1.98533,1.98529,1.9853,15700000.0
2008-01-01 15:17:00,1.9851,1.9852,1.9851,1.9852,9400000.0
2008-01-01 15:18:00,1.9853,1.98543,1.98505,1.98543,30800000.0
2008-01-01 15:19:00,1.9853,1.9854,1.9853,1.9854,18800000.0
2008-01-01 15:20:00,1.98538,1.98538,1.98538,1.98538,700000.0
2008-01-01 15:21:00,1.9853,1.9853,1.98517,1.98528,26300000.0
2008-01-01 15:22:00,1.98518,1.98518,1.98501,1.98502,10800000.0
2008-01-01 15:23:00,1.9846,1.98473,1.9846,1.98473,8000000.0
2008-01-01 15:24:00,1.98448,1.98467,1.98448,1.98467,8100000.0
2008-01-01 15:25:00,1.98443,1.98443,1.98437,1.98437,2100000.0
2008-01-01 15:26:00,1.98404,1.98404,1.98401,1.98402,39200000.0
2008-01-01 15:27:00,1.98402,1.9842,1.98401,1.98401,33700000.0
2008-01-01 15:28:00,1.98423,1.98424,1.98417,1.98417,20800000.0
2008-01-01 15:29:00,1.98442,1.98442,1.9843,1.9843,6600000.0
2008-01-01 15:30:00,1.98419,1.9842,1.98392,1.98392,40400000.0
2008-01-01 15:31:00,1.98388,1.98389,1.98388,1.98389,1200000.0
2008-01-01 15:32:00,1.98388,1.98388,1.98388,1.98388,4000000.0
2008-01-01 15:33:00,1.98413,1.98413,1.98413,1.98413,1400000.0
2008-01-01 15:34:00,1.98428,1.98428,1.98415,1.98415,4500000.0
2008-01-01 15:35:00,1.98427,1.98427,1.98412,1.98413,17100000.0
2008-01-01 15:36:00,1.98421,1.98426,1.98416,1.98421,28800000.0
2008-01-01 15:37:00,1.98434,1.98434,1.98399,1.984,12400000.0
2008-01-01 15:38:00,1.98436,1.9845,1.98436,1.98449,8200000.0
2008-01-01 15:39:00,1.98451,1.9846,1.98448,1.98448,31800000.0
2008-01-01 15:40:00,1.98445,1.9846,1.98445,1.9846,15600000.0
2008-01-01 15:41:00,1.98466,1.98466,1.98466,1.98466,21600000.0
2008-01-01 15:42:00,1.98465,1.98485,1.98465,1.98468,18500000.0
2008-01-01 15:43:00,1.98454,1.98456,1.98454,1.98456,16800000.0
2008-01-01 15:44:00,1.98451,1.98463,1.9843,1.9843,12800000.0
2008-01-01 15:45:00,1.98429,1.98431,1.9841,1.9841,14800000.0
2008-01-01 15:46:00,1.98455,1.98455,1.98435,1.98435,11800000.0
2008-01-01 15:47:00,1.98423,1.98423,1.98419,1.98419,8000000.0
2008-01-01 15:48:00,1.98403,1.98434,1.98403,1.98412,19200000.0
2008-01-01 15:49:00,1.98414,1.98447,1.98414,1.98447,40000000.0
2008-01-01 15:50:00,1.9846,1.98472,1.98456,1.98472,8800000.0
2008-01-01 15:51:00,1.9847,1.98485,1.98465,1.98485,34000001.0
2008-01-01 15:52:00,1.98466,1.98466,1.98438,1.98442,8800000.0
2008-01-01 15:53:00,1.98467,1.98467,1.9845,1.9846,17000000.0
2008-01-01 15:54:00,1.98419,1.98449,1.98419,1.98437,13600000.0
2008-01-01 15:55:00,1.98491,1.98491,1.98457,1.98457,6500000.0
2008-01-01 15:56:00,1.98465,1.98465,1.98465,1.98465,16800000.0
2008-01-01 15:57:00,1.98472,1.98479,1.9845,1.98479,35500000.0
2008-01-01 15:58:00,1.9849,1.9849,1.9848,1.98485,17100000.0
2008-01-01 15:59:00,1.98498,1.9852,1.98498,1.9852,7200000.0
2008-01-01 16:00:00,1.98523,1.98525,1.98482,1.9851,34300000.0
2008-01-01 16:01:00,1.985,1.98533,1.985,1.98533,28800000.0
2008-01-01 16:02:00,1.98518,1.98524,1.98507,1.98507,6400000.0
2008-01-01 16:03:00,1.98477,1.98498,1.98475,1.98498,8600000.0
2008-01-01 16:04:00,1.9851,1.9851,1.98505,1.98505,6400000.0
2008-01-01 16:05:00,1.98524,1.98537,1.98515,1.98533,43999999.0
2008-01-01 16:06:00,1.98548,1.98548,1.98518,1.98518,7100000.0
2008-01-01 16:07:00,1.9854,1.9854,1.9854,1.9854,4000000.0
2008-01-01 16:08:00,1.98525,1.98537,1.98525,1.98537,15700000.0
2008-01-01 16:09:00,1.98536,1.98536,1.98528,1.98528,21600000.0
2008-01-01 16:10:00,1.98535,1.9855,1.98514,1.98516,12200000.0
2008-01-01 16:11:00,1.98515,1.98525,1.98515,1.98525,27100000.0
2008-01-01 16:12:00,1.98468,1.98468,1.98452,1.98452,17600000.0
2008-01-01 16:13:00,1.98455,1.98455,1.98455,1.98455,8400000.0
2008-01-01 16:14:00,1.98433,1.98474,1.98429,1.98429,26800000.0
2008-01-01 16:15:00,1.98395,1.98408,1.98394,1.98397,11400000.0
2008-01-01 16:16:00,1.98417,1.98435,1.98409,1.9843,33700000.0
2008-01-01 16:17:00,1.98449,1.98451,1.98449,1.98451,9200000.0
2008-01-01 16:18:00,1.98481,1.98481,1.98462,1.98472,32000000.0
2008-01-01 16:19:00,1.98468,1.98472,1.98454,1.98465,44400000.0
2008-01-01 16:20:00,1.98432,1.98432,1.98425,1.98425,10400000.0
2008-01-01 16:21:00,1.98457,1.98457,1.98457,1.98457,5300000.0
2008-01-01 16:22:00,1.98468,1.98498,1.98468,1.98498,20000000.0
2008-01-01 16:23:00,1.98482,1.98524,1.98482,1.98524,37600000.0
2008-01-01 16:24:00,1.98507,1.98512,1.98468,1.98498,46799999.0
2008-01-01 16:25:00,1.98513,1.98515,1.9851,1.98515,12500000.0
2008-01-01 16:26:00,1.98493,1.98501,1.98484,1.98484,20800000.0
2008-01-01 16:27:00,1.9846,1.98472,1.9846,1.98472,24000000.0
2008-01-01 16:28:00,1.9845,1.98472,1.9845,1.98463,18200000.0
2008-01-01 16:29:00,1.98489,1.98489,1.98473,1.98481,32000000.0
2008-01-01 16:30:00,1.98496,1.98496,1.98492,1.98492,20000000.0
2008-01-01 16:31:00,1.98469,1.98484,1.98469,1.98471,32000000.0
2008-01-01 16:32:00,1.9852,1.98525,1.985,1.985,20000000.0
2008-01-01 16:33:00,1.98505,1.98517,1.98502,1.98506,39100000.0
2008-01-01 16:34:00,1.9849,1.9849,1.9849,1.9849,8000000.0
2008-01-01 16:35:00,1.98527,1.98527,1.98513,1.98513,3000000.0
2008-01-01 16:36:00,1.98545,1.98545,1.98509,1.98515,41300000.0
2008-01-01 16:37:00,1.98515,1.9852,1.9851,1.9851,12800000.0
2008-01-01 16:38:00,1.98518,1.98518,1.98494,1.98505,7200000.0
2008-01-01 16:39:00,1.98518,1.98518,1.98477,1.9849,25600000.0
2008-01-01 16:40:00,1.98484,1.98499,1.98484,1.98499,8000000.0
2008-01-01 16:41:00,1.98493,1.98493,1.98485,1.98485,5600000.0
2008-01-01 16:42:00,1.98523,1.98523,1.98523,1.98523,5300000.0
2008-01-01 16:43:00,1.98493,1.98497,1.9849,1.98497,24300000.0
2008-01-01 16:44:00,1.98478,1.98478,1.98467,1.98467,20000000.0
2008-01-01 16:45:00,1.98466,1.98466,1.98439,1.98463,52000000.0
2008-01-01 16:46:00,1.98477,1.9848,1.98475,1.98475,19600000.0
2008-01-01 16:47:00,1.98495,1.98518,1.9849,1.98505,26600000.0
2008-01-01 16:48:00,1.98493,1.98493,1.98483,1.98485,35300000.0
2008-01-01 16:49:00,1.98509,1.98516,1.98493,1.98493,6100000.0
2008-01-01 16:50:00,1.98497,1.9851,1.98495,1.9851,30800000.0
2008-01-01 16:51:00,1.98504,1.98504,1.98496,1.98496,6000000.0
2008-01-01 16:52:00,1.985,1.98504,1.98498,1.98498,15200000.0
2008-01-01 16:53:00,1.98477,1.985,1.98477,1.98499,16000000.0
2008-01-01 16:54:00,1.98506,1.98506,1.98501,1.98501,20100000.0
2008-01-01 16:55:00,1.98535,1.98535,1.98535,1.98535,4400000.0
2008-01-01 16:56:00,1.9852,1.9852,1.9852,1.9852,8800000.0
2008-01-01 16:57:00,1.98518,1.98518,1.98493,1.98495,24500000.0
2008-01-01 16:58:00,1.98527,1.98527,1.98523,1.98523,4800000.0
2008-01-01 16:59:00,1.98518,1.98518,1.98495,1.98495,13400000.0
2008-01-01 17:00:00,1.98502,1.98526,1.98492,1.98524,31600000.0
2008-01-01 17:01:00,1.98528,1.98528,1.98511,1.98511,15200000.0
2008-01-01 17:02:00,1.98519,1.98519,1.98475,1.98475,17200000.0
2008-01-01 17:03:00,1.98492,1.98515,1.98478,1.98478,21000000.0
2008-01-01 17:04:00,1.9848,1.98522,1.9848,1.98522,21700000.0
2008-01-01 17:05:00,1.98489,1.98534,1.98489,1.98519,26900000.0
2008-01-01 17:06:00,1.98485,1.98505,1.98485,1.98505,7200000.0
2008-01-01 17:07:00,1.98475,1.98499,1.98475,1.98499,17600000.0
2008-01-01 17:08:00,1.98457,1.98457,1.98457,1.98457,4800000.0
2008-01-01 17:09:00,1.98438,1.98438,1.98407,1.98407,4800000.0
2008-01-01 17:10:00,1.98425,1.98425,1.98422,1.98422,28800000.0
2008-01-01 17:11:00,1.98449,1.98449,1.98429,1.98429,17600000.0
2008-01-01 17:12:00,1.98467,1.98473,1.9846,1.98473,11600000.0
2008-01-01 17:13:00,1.98496,1.98518,1.98496,1.98518,13400000.0
2008-01-01 17:14:00,1.98527,1.98528,1.98502,1.98502,41600000.0
2008-01-01 17:15:00,1.98475,1.98475,1.9845,1.9847,15600000.0
2008-01-01 17:16:00,1.9846,1.98463,1.9846,1.98463,4500000.0
2008-01-01 17:17:00,1.98477,1.9848,1.98439,1.98439,11900000.0
2008-01-01 17:18:00,1.98472,1.98495,1.98472,1.98495,23200000.0
2008-01-01 17:19:00,1.98489,1.98494,1.98489,1.98494,8000000.0
2008-01-01 17:20:00,1.98471,1.98471,1.98467,1.98467,21600000.0
2008-01-01 17:21:00,1.98458,1.98479,1.98427,1.98447,40800000.0
2008-01-01 17:22:00,1.98439,1.98464,1.98439,1.98444,36900000.0
2008-01-01 17:23:00,1.98445,1.9847,1.98445,1.98457,28400000.0
2008-01-01 17:24:00,1.98497,1.98505,1.98485,1.98485,25200000.0
2008-01-01 17:25:00,1.98465,1.98491,1.98465,1.98484,14200000.0
2008-01-01 17:26:00,1.98525,1.9853,1.985,1.98525,41499999.0
2008-01-01 17:27:00,1.9853,1.9853,1.98511,1.98511,10400000.0
2008-01-01 17:28:00,1.98495,1.98498,1.98469,1.98498,34300000.0
2008-01-01 17:29:00,1.98457,1.98463,1.98457,1.98463,9600000.0
2008-01-01 17:30:00,1.98475,1.9848,1.98475,1.98475,9600000.0
2008-01-01 17:31:00,1.98513,1.9852,1.98495,1.98495,20800000.0
2008-01-01 17:32:00,1.98523,1.98523,1.98497,1.9851,35599999.0
2008-01-01 17:33:00,1.98468,1.9848,1.98468,1.9848,7300000.0
2008-01-01 17:34:00,1.98496,1.98505,1.98477,1.98505,30200000.0
2008-01-01 17:35:00,1.98505,1.98532,1.98505,1.9852,38400000.0
2008-01-01 17:36:00,1.98526,1.98549,1.98504,1.98504,26400000.0
2008-01-01 17:37:00,1.98528,1.98528,1.98528,1.98528,4000000.0
2008-01-01 17:38:00,1.98489,1.98505,1.98482,1.98482,53699999.0
2008-01-01 17:39:00,1.9852,1.98538,1.98511,1.98518,25100000.0
2008-01-01 17:40:00,1.98478,1.98478,1.98478,1.98478,9500000.0
2008-01-01 17:41:00,1.98454,1.98454,1.98451,1.98451,6400000.0
2008-01-01 17:42:00,1.9844,1.9844,1.98401,1.98414,25400000.0
2008-01-01 17:43:00,1.98415,1.98415,1.98402,1.98413,29099999.0
2008-01-01 17:44:00,1.98435,1.98438,1.98435,1.98438,14000000.0
2008-01-01 17:45:00,1.98418,1.98427,1.98418,1.98427,8000000.0
2008-01-01 17:46:00,1.984,1.984,1.984,1.984,8800000.0
2008-01-01 17:47:00,1.98399,1.98425,1.98399,1.984,41600000.0
2008-01-01 17:48:00,1.98421,1.98421,1.98409,1.98413,17300000.0
2008-01-01 17:49:00,1.98434,1.98451,1.98434,1.98451,5600000.0
2008-01-01 17:50:00,1.98423,1.98423,1.9842,1.98423,36800000.0
2008-01-01 17:51:00,1.98413,1.98413,1.9839,1.98405,22700000.0
2008-01-01 17:52:00,1.98395,1.98408,1.98387,1.98408,24000000.0
2008-01-01 17:53:00,1.98378,1.98392,1.98378,1.98392,8000000.0
2008-01-01 17:54:00,1.9841,1.9841,1.98364,1.98364,42500000.0
2008-01-01 17:55:00,1.98389,1.98402,1.98389,1.98402,1800000.0
2008-01-01 17:56:00,1.98375,1.9839,1.98375,1.98382,22200000.0
2008-01-01 17:57:00,1.984,1.98412,1.984,1.98412,26400000.0
2008-01-01 17:58:00,1.98428,1.98428,1.98407,1.98418,5300000.0
2008-01-01 17:59:00,1.98362,1.98377,1.98362,1.98377,30400000.0
2008-01-01 18:00:00,1.98361,1.98374,1.98361,1.98374,12000000.0
2008-01-01 18:01:00,1.98392,1.98392,1.9838,1.9838,38000000.0
2008-01-01 18:02:00,1.98372,1.98391,1.98372,1.9839,31999999.0
2008-01-01 18:03:00,1.984,1.984,1.9838,1.98398,29300000.0
2008-01-01 18:04:00,1.98386,1.98408,1.98362,1.98376,38800000.0
2008-01-01 18:05:00,1.98398,1.98415,1.98391,1.98391,42800000.0
2008-01-01 18:06:00,1.98383,1.98394,1.98381,1.98391,39199999.0
2008-01-01 18:07:00,1.98387,1.9839,1.98383,1.98383,32800000.0
2008-01-01 18:08:00,1.98395,1.98395,1.98379,1.98386,24100000.0
2008-01-01 18:09:00,1.98377,1.98393,1.98373,1.98373,21600000.0
2008-01-01 18:10:00,1.98365,1.98393,1.98365,1.98388,14400000.0
2008-01-01 18:11:00,1.9839,1.9841,1.98387,1.98398,12600000.0
2008-01-01 18:12:00,1.98403,1.98403,1.9837,1.9839,22500000.0
2008-01-01 18:13:00,1.98394,1.98394,1.98391,1.98391,4800000.0
2008-01-01 18:14:00,1.98411,1.98411,1.98383,1.98396,19600000.0
2008-01-01 18:15:00,1.98389,1.98393,1.9838,1.9839,33600000.0
2008-01-01 18:16:00,1.98377,1.98389,1.98377,1.98387,42100000.0
2008-01-01 18:17:00,1.98384,1.98412,1.9837,1.98412,32300000.0
2008-01-01 18:18:00,1.98392,1.98401,1.98377,1.98395,40100000.0
2008-01-01 18:19:00,1.98371,1.98391,1.98371,1.98388,35600001.0
2008-01-01 18:20:00,1.98385,1.984,1.9838,1.98385,35300000.0
2008-01-01 18:21:00,1.98403,1.98409,1.98376,1.98376,31999999.0
2008-01-01 18:22:00,1.98385,1.98387,1.98373,1.98387,17400000.0
2008-01-01 18:23:00,1.98389,1.98402,1.98389,1.98389,27200000.0
2008-01-01 18:24:00,1.98399,1.98399,1.98393,1.98396,9600000.0
2008-01-01 18:25:00,1.98397,1.98397,1.98391,1.98391,27099999.0
2008-01-01 18:26:00,1.98395,1.98404,1.98376,1.98395,35900000.0
2008-01-01 18:27:00,1.98392,1.98402,1.98364,1.98364,24500000.0
2008-01-01 18:28:00,1.98399,1.98399,1.98377,1.98389,23600000.0
2008-01-01 18:29:00,1.98378,1.98398,1.98363,1.98384,15900000.0
2008-01-01 18:30:00,1.9838,1.9838,1.9838,1.9838,800000.0
2008-01-01 18:31:00,1.98395,1.98395,1.98375,1.98375,14400000.0
2008-01-01 18:32:00,1.98368,1.98411,1.98368,1.98394,37599999.0
2008-01-01 18:33:00,1.98396,1.98396,1.9838,1.98385,40000000.0
2008-01-01 18:34:00,1.98387,1.98396,1.98383,1.98396,16000000.0
2008-01-01 18:35:00,1.98403,1.98407,1.98375,1.98398,45400000.0
2008-01-01 18:36:00,1.98399,1.98399,1.98368,1.98388,28900000.0
2008-01-01 18:37:00,1.98384,1.98396,1.98384,1.98396,2400000.0
2008-01-01 18:38:00,1.98377,1.98411,1.98377,1.98395,50399999.0
2008-01-01 18:39:00,1.98385,1.98398,1.98377,1.98377,28000000.0
2008-01-01 18:40:00,1.98393,1.98393,1.98382,1.98385,27999999.0
2008-01-01 18:41:00,1.9839,1.98407,1.9839,1.9839,50900000.0
2008-01-01 18:42:00,1.98397,1.984,1.98396,1.984,16000000.0
2008-01-01 18:43:00,1.98419,1.98419,1.98389,1.9841,10200000.0
2008-01-01 18:44:00,1.98386,1.98407,1.98386,1.98401,35200000.0
2008-01-01 18:45:00,1.98405,1.98405,1.98382,1.98382,19300000.0
2008-01-01 18:46:00,1.98394,1.98414,1.98394,1.98395,69100000.0
2008-01-01 18:47:00,1.98377,1.98399,1.98377,1.9839,11300000.0
2008-01-01 18:48:00,1.98402,1.98402,1.98393,1.98399,11700000.0
2008-01-01 18:49:00,1.98388,1.98395,1.98388,1.98395,24800000.0
2008-01-01 18:50:00,1.98387,1.98402,1.9838,1.9838,18400000.0
2008-01-01 18:51:00,1.98394,1.98402,1.98387,1.98402,34700000.0
2008-01-01 18:52:00,1.98402,1.98402,1.98398,1.98398,6800000.0
2008-01-01 18:53:00,1.984,1.98403,1.98392,1.984,30400000.0
2008-01-01 18:54:00,1.98384,1.98403,1.98384,1.984,13600000.0
2008-01-01 18:55:00,1.98401,1.98401,1.98388,1.984,20400000.0
2008-01-01 18:56:00,1.98408,1.98411,1.98377,1.98392,77200000.0
2008-01-01 18:57:00,1.98367,1.98401,1.98367,1.98401,24900000.0
2008-01-01 18:58:00,1.98415,1.98415,1.98402,1.98402,3200000.0
2008-01-01 18:59:00,1.98403,1.98406,1.98399,1.98399,36600000.0
2008-01-01 19:00:00,1.9839,1.98393,1.98362,1.98393,35500000.0
2008-01-01 19:01:00,1.98398,1.98398,1.98378,1.98378,32000000.0
2008-01-01 19:02:00,1.98398,1.98398,1.98392,1.98392,10400000.0
2008-01-01 19:03:00,1.98387,1.98402,1.98373,1.98377,38000000.0
2008-01-01 19:04:00,1.9838,1.98387,1.98377,1.98377,29400000.0
2008-01-01 19:05:00,1.98383,1.98389,1.98372,1.98372,23300000.0
2008-01-01 19:06:00,1.98385,1.98388,1.98385,1.98388,5200000.0
2008-01-01 19:07:00,1.98387,1.98405,1.98383,1.98383,18700000.0
2008-01-01 19:08:00,1.98387,1.98402,1.98383,1.98384,51100000.0
2008-01-01 19:09:00,1.98364,1.98389,1.98364,1.98389,10200000.0
2008-01-01 19:10:00,1.98395,1.98395,1.98395,1.98395,5600000.0
2008-01-01 19:11:00,1.98355,1.98373,1.98355,1.98365,17700000.0
2008-01-01 19:12:00,1.98366,1.98394,1.98366,1.98389,14400000.0
2008-01-01 19:13:00,1.98391,1.98391,1.98369,1.9838,12800000.0
2008-01-01 19:14:00,1.98387,1.98393,1.98358,1.9838,18200000.0
2008-01-01 19:15:00,1.98388,1.98389,1.98388,1.98389,16800000.0
2008-01-01 19:16:00,1.98404,1.98404,1.98384,1.98384,12000000.0
2008-01-01 19:17:00,1.98394,1.98394,1.98357,1.9837,23200000.0
2008-01-01 19:18:00,1.98402,1.98402,1.98385,1.98394,18000000.0
2008-01-01 19:19:00,1.98374,1.98374,1.98347,1.98357,25000000.0
2008-01-01 19:20:00,1.98395,1.98395,1.98395,1.98395,500000.0
2008-01-01 19:21:00,1.98411,1.98411,1.98386,1.98399,48000000.0
2008-01-01 19:22:00,1.98414,1.98414,1.98399,1.98399,25599999.0
2008-01-01 19:23:00,1.98407,1.98407,1.98397,1.98397,10000000.0
2008-01-01 19:24:00,1.98407,1.98407,1.98393,1.98393,20000000.0
2008-01-01 19:25:00,1.98419,1.98419,1.98407,1.98407,8200000.0
2008-01-01 19:26:00,1.98401,1.98401,1.98377,1.98399,23700000.0
2008-01-01 19:27:00,1.98389,1.98392,1.98389,1.98392,8800000.0
2008-01-01 19:28:00,1.98385,1.98397,1.98367,1.98397,9600000.0
2008-01-01 19:29:00,1.984,1.9841,1.98397,1.9841,18800000.0
2008-01-01 19:30:00,1.98392,1.98395,1.9838,1.98387,14800000.0
2008-01-01 19:31:00,1.98404,1.98415,1.98386,1.98415,37700000.0
2008-01-01 19:32:00,1.98413,1.98413,1.9839,1.9839,25600000.0
2008-01-01 19:33:00,1.98389,1.98405,1.98388,1.98395,27300000.0
2008-01-01 19:34:00,1.9839,1.98428,1.9839,1.98402,18000000.0
2008-01-01 19:35:00,1.98397,1.98426,1.98394,1.98394,26400000.0
2008-01-01 19:36:00,1.98397,1.98403,1.98396,1.98403,18100000.0
2008-01-01 19:37:00,1.98406,1.98422,1.98398,1.98401,31000000.0
2008-01-01 19:38:00,1.98408,1.9841,1.98394,1.984,39300000.0
2008-01-01 19:39:00,1.98409,1.9841,1.98385,1.98385,31300000.0
2008-01-01 19:40:00,1.9839,1.98395,1.9839,1.98395,12100000.0
2008-01-01 19:41:00,1.98376,1.98383,1.98371,1.9838,36600000.0
2008-01-01 19:42:00,1.98368,1.98378,1.98368,1.98378,29200001.0
2008-01-01 19:43:00,1.98374,1.98377,1.98371,1.98371,12000000.0
2008-01-01 19:44:00,1.98373,1.9839,1.98361,1.9839,18900000.0
2008-01-01 19:45:00,1.98392,1.98392,1.98363,1.98363,23200000.0
2008-01-01 19:46:00,1.9837,1.98395,1.9837,1.98389,35200000.0
2008-01-01 19:47:00,1.98362,1.98398,1.98352,1.98398,21800000.0
2008-01-01 19:48:00,1.98378,1.98378,1.98362,1.98362,15300000.0
2008-01-01 19:49:00,1.9835,1.9835,1.98335,1.98345,7200000.0
2008-01-01 19:50:00,1.98345,1.98365,1.98345,1.98358,15200000.0
2008-01-01 19:51:00,1.98325,1.98325,1.98325,1.98325,800000.0
2008-01-01 19:52:00,1.98335,1.9834,1.98329,1.98329,12000000.0
2008-01-01 19:53:00,1.98342,1.9835,1.98327,1.98339,35900000.0
2008-01-01 19:54:00,1.98339,1.98347,1.98339,1.98347,30800000.0
2008-01-01 19:55:00,1.98352,1.98352,1.9833,1.98347,6300000.0
2008-01-01 19:56:00,1.98346,1.98346,1.98332,1.9834,31200000.0
2008-01-01 19:57:00,1.98325,1.98349,1.98324,1.98341,34500000.0
2008-01-01 19:58:00,1.98518,1.98526,1.9849,1.9849,41600000.0
2008-01-01 19:59:00,1.98543,1.98584,1.98543,1.98584,14100000.0
2008-01-01 20:00:00,1.98615,1.98628,1.98605,1.9861,23200000.0
2008-01-01 20:01:00,1.98592,1.98592,1.98532,1.98532,18800000.0
2008-01-01 20:02:00,1.98561,1.98586,1.98561,1.98586,22700001.0
2008-01-01 20:03:00,1.98535,1.98537,1.98535,1.98537,25600000.0
2008-01-01 20:04:00,1.98552,1.98552,1.98536,1.98536,6000000.0
2008-01-01 20:05:00,1.98534,1.98536,1.98534,1.98536,3800000.0
2008-01-01 20:06:00,1.98547,1.98547,1.98533,1.98541,28100000.0
2008-01-01 20:07:00,1.98547,1.98547,1.98527,1.98542,11000000.0
2008-01-01 20:08:00,1.98547,1.98558,1.98547,1.98547,36400000.0
2008-01-01 20:09:00,1.98552,1.98552,1.98551,1.98551,20800000.0
2008-01-01 20:10:00,1.9868,1.9868,1.98655,1.98655,9600000.0
2008-01-01 20:11:00,1.98586,1.98594,1.9857,1.98594,30100000.0
2008-01-01 20:12:00,1.98587,1.98598,1.98572,1.98572,43200000.0
2008-01-01 20:13:00,1.98581,1.986,1.98581,1.98592,22800000.0
2008-01-01 20:14:00,1.9859,1.98597,1.9859,1.98597,33200000.0
2008-01-01 20:15:00,1.98593,1.98593,1.98579,1.9859,22900000.0
2008-01-01 20:16:00,1.98585,1.98585,1.9857,1.9857,8800000.0
2008-01-01 20:17:00,1.98597,1.98597,1.98561,1.98581,26400000.0
2008-01-01 20:18:00,1.98582,1.98588,1.98581,1.98588,13700000.0
2008-01-01 20:19:00,1.98602,1.9862,1.98602,1.9862,8800000.0
2008-01-01 20:20:00,1.9862,1.9862,1.98617,1.98617,18400000.0
2008-01-01 20:21:00,1.98603,1.98604,1.98587,1.98604,48000000.0
2008-01-01 20:22:00,1.98609,1.98624,1.98599,1.98616,44800000.0
2008-01-01 20:23:00,1.98637,1.98645,1.9863,1.9863,20500000.0
2008-01-01 20:24:00,1.98634,1.98652,1.98625,1.98625,38800000.0
2008-01-01 20:25:00,1.98646,1.98646,1.98614,1.98617,46000000.0
2008-01-01 20:26:00,1.98617,1.98636,1.98608,1.98613,91999999.0
2008-01-01 20:27:00,1.98603,1.98642,1.98603,1.98626,53300000.0
2008-01-01 20:28:00,1.98621,1.98643,1.98618,1.98629,52299999.0
2008-01-01 20:29:00,1.98627,1.98636,1.98605,1.98605,18900000.0
2008-01-01 20:30:00,1.98647,1.98657,1.98647,1.98657,13200000.0
2008-01-01 20:31:00,1.98652,1.98658,1.98644,1.98658,23000000.0
2008-01-01 20:32:00,1.98602,1.98602,1.98588,1.98588,29599999.0
2008-01-01 20:33:00,1.98664,1.98677,1.98664,1.98677,19200000.0
2008-01-01 20:34:00,1.98695,1.98706,1.98679,1.987,62100000.0
2008-01-01 20:35:00,1.98682,1.98701,1.98682,1.98697,11200000.0
2008-01-01 20:36:00,1.98705,1.98705,1.98684,1.98684,5500000.0
2008-01-01 20:37:00,1.98676,1.98683,1.98676,1.98676,15600000.0
2008-01-01 20:38:00,1.98683,1.98685,1.98678,1.98678,8500000.0
2008-01-01 20:39:00,1.98694,1.98694,1.98681,1.98681,2200000.0
2008-01-01 20:40:00,1.98675,1.9868,1.9864,1.9868,12800000.0
2008-01-01 20:41:00,1.98691,1.98699,1.98657,1.98699,56000000.0
2008-01-01 20:42:00,1.98708,1.98708,1.98667,1.98673,19200000.0
2008-01-01 20:43:00,1.98685,1.98702,1.98659,1.98693,23000000.0
2008-01-01 20:44:00,1.98687,1.98711,1.98673,1.98685,26100000.0
2008-01-01 20:45:00,1.98684,1.98697,1.98679,1.98697,33300000.0
2008-01-01 20:46:00,1.98694,1.98695,1.9868,1.98689,21600000.0
2008-01-01 20:47:00,1.98688,1.98695,1.98667,1.9869,30400000.0
2008-01-01 20:48:00,1.9867,1.98675,1.98655,1.98675,19000000.0
2008-01-01 20:49:00,1.98668,1.98687,1.98668,1.98671,22000000.0
2008-01-01 20:50:00,1.98665,1.9869,1.98665,1.9869,15500000.0
2008-01-01 20:51:00,1.98683,1.98683,1.9868,1.9868,10000000.0
2008-01-01 20:52:00,1.98669,1.98686,1.98669,1.98686,8000000.0
2008-01-01 20:53:00,1.98681,1.98708,1.98681,1.98689,44400000.0
2008-01-01 20:54:00,1.98672,1.9869,1.98672,1.9869,17200000.0
2008-01-01 20:55:00,1.98687,1.987,1.98685,1.987,35200000.0
2008-01-01 20:56:00,1.98691,1.98696,1.98667,1.98696,22000000.0
2008-01-01 20:57:00,1.98679,1.98684,1.98679,1.98684,6400000.0
2008-01-01 20:58:00,1.98678,1.98678,1.98676,1.98676,12800000.0
2008-01-01 20:59:00,1.98671,1.98697,1.98671,1.98697,26300000.0
2008-01-01 21:00:00,1.98665,1.9869,1.98665,1.98673,15200000.0
2008-01-01 21:01:00,1.98671,1.98677,1.9866,1.9867,42000000.0
2008-01-01 21:02:00,1.9866,1.98667,1.9866,1.98667,8000000.0
2008-01-01 21:03:00,1.98672,1.9868,1.98671,1.9868,4900000.0
2008-01-01 21:04:00,1.98603,1.9861,1.98595,1.9861,20800000.0
2008-01-01 21:05:00,1.98624,1.98632,1.98619,1.98629,25600000.0
2008-01-01 21:06:00,1.9865,1.9865,1.9864,1.9864,24000001.0
2008-01-01 21:07:00,1.98678,1.98678,1.98663,1.98663,9600000.0
2008-01-01 21:08:00,1.98661,1.98664,1.98661,1.98664,19199999.0
2008-01-01 21:09:00,1.98652,1.9868,1.98652,1.9868,90400001.0
2008-01-01 21:10:00,1.98663,1.98685,1.98645,1.98645,44900000.0
2008-01-01 21:11:00,1.98671,1.98672,1.98659,1.98659,17600000.0
2008-01-01 21:12:00,1.98675,1.98687,1.98664,1.98664,25400000.0
2008-01-01 21:13:00,1.98672,1.98672,1.98668,1.98668,16800000.0
2008-01-01 21:14:00,1.9867,1.9867,1.98659,1.98668,28200000.0
2008-01-01 21:15:00,1.98688,1.98697,1.98667,1.9867,33300000.0
2008-01-01 21:16:00,1.98667,1.98671,1.98667,1.98671,20799999.0
2008-01-01 21:17:00,1.98674,1.98674,1.98654,1.98656,16800000.0
2008-01-01 21:18:00,1.98649,1.98667,1.98646,1.98667,29800000.0
2008-01-01 21:19:00,1.98666,1.98678,1.98663,1.98666,31600000.0
2008-01-01 21:20:00,1.9867,1.98673,1.9866,1.98663,33200000.0
2008-01-01 21:21:00,1.98683,1.98683,1.98642,1.98647,17200000.0
2008-01-01 21:22:00,1.98661,1.98673,1.98648,1.98648,17000000.0
2008-01-01 21:23:00,1.98663,1.98678,1.98662,1.98678,13500000.0
2008-01-01 21:24:00,1.9868,1.98692,1.98663,1.98668,27600000.0
2008-01-01 21:25:00,1.98677,1.98685,1.98661,1.98685,35800000.0
2008-01-01 21:26:00,1.98668,1.98679,1.98668,1.98675,9200000.0
2008-01-01 21:27:00,1.98661,1.98666,1.98661,1.98666,4000000.0
2008-01-01 21:28:00,1.98654,1.98664,1.98654,1.98664,5400000.0
2008-01-01 21:29:00,1.98669,1.98684,1.98658,1.98675,35200000.0
2008-01-01 21:30:00,1.98675,1.98675,1.98667,1.98667,4800000.0
2008-01-01 21:31:00,1.98676,1.98676,1.98667,1.98667,6400000.0
2008-01-01 21:32:00,1.98608,1.98608,1.98608,1.98608,1600000.0
2008-01-01 21:33:00,1.98635,1.98639,1.9859,1.98629,29600000.0
2008-01-01 21:34:00,1.9863,1.9863,1.98609,1.98609,20200000.0
2008-01-01 21:35:00,1.98615,1.98635,1.98615,1.98635,18400000.0
2008-01-01 21:36:00,1.9863,1.98646,1.98615,1.98638,38500000.0
2008-01-01 21:37:00,1.9854,1.9854,1.98537,1.98537,19400000.0
2008-01-01 21:38:00,1.98533,1.98546,1.98533,1.98533,8500000.0
2008-01-01 21:39:00,1.98542,1.98548,1.98541,1.98548,29599999.0
2008-01-01 21:40:00,1.98582,1.98602,1.98582,1.98597,19700000.0
2008-01-01 21:41:00,1.98584,1.98592,1.98581,1.98585,17100000.0
2008-01-01 21:42:00,1.98584,1.98611,1.98584,1.98593,5600000.0
2008-01-01 21:43:00,1.98588,1.98601,1.98586,1.98601,16100000.0
2008-01-01 21:44:00,1.98602,1.98602,1.98578,1.986,18600000.0
2008-01-01 21:45:00,1.98592,1.98606,1.9859,1.9859,18700000.0
2008-01-01 21:46:00,1.98556,1.9859,1.98556,1.98575,38900000.0
2008-01-01 21:47:00,1.98575,1.986,1.98575,1.986,11100000.0
2008-01-01 21:48:00,1.98593,1.98597,1.98593,1.98597,10100000.0
2008-01-01 21:49:00,1.98582,1.98598,1.98561,1.9859,41199999.0
2008-01-01 21:50:00,1.98595,1.98595,1.9858,1.9858,5600000.0
2008-01-01 21:51:00,1.98595,1.98598,1.98564,1.98598,23500000.0
2008-01-01 21:52:00,1.98586,1.98598,1.98573,1.98598,31200000.0
2008-01-01 21:53:00,1.98575,1.98605,1.98575,1.98592,42399999.0
2008-01-01 21:54:00,1.98598,1.98598,1.98588,1.98592,16800000.0
2008-01-01 21:55:00,1.98577,1.98594,1.98572,1.98572,6300000.0
2008-01-01 21:56:00,1.98578,1.98594,1.98576,1.98586,22500000.0
2008-01-01 21:57:00,1.98584,1.98611,1.98584,1.98598,38400000.0
2008-01-01 21:58:00,1.986,1.98608,1.98586,1.9859,27200000.0
2008-01-01 21:59:00,1.98574,1.98587,1.98574,1.98574,11300000.0
2008-01-01 22:00:00,1.98592,1.98595,1.98592,1.98595,12000000.0
2008-01-01 22:01:00,1.98611,1.98611,1.98594,1.98594,9600000.0
2008-01-01 22:02:00,1.98593,1.98618,1.98593,1.98603,55400000.0
2008-01-01 22:03:00,1.98597,1.98605,1.98597,1.98602,30400000.0
2008-01-01 22:04:00,1.98605,1.98612,1.98584,1.98598,18900000.0
2008-01-01 22:05:00,1.98604,1.98621,1.98584,1.98591,17000000.0
2008-01-01 22:06:00,1.98599,1.98614,1.98591,1.98591,16000000.0
2008-01-01 22:07:00,1.98597,1.98597,1.9859,1.9859,13600000.0
2008-01-01 22:08:00,1.98579,1.98586,1.98579,1.98586,6400000.0
2008-01-01 22:09:00,1.98604,1.98604,1.98581,1.98585,29700000.0
2008-01-01 22:10:00,1.98592,1.98592,1.98592,1.98592,12000000.0
2008-01-01 22:11:00,1.98614,1.98614,1.9859,1.98598,41600000.0
2008-01-01 22:12:00,1.98596,1.98596,1.98594,1.98594,11200000.0
2008-01-01 22:13:00,1.98602,1.98613,1.98595,1.98598,41200000.0
2008-01-01 22:14:00,1.98591,1.9862,1.98569,1.9862,25800000.0
2008-01-01 22:15:00,1.98578,1.98592,1.98578,1.98592,5700000.0
2008-01-01 22:16:00,1.98606,1.98606,1.98582,1.98591,23200000.0
2008-01-01 22:17:00,1.98607,1.98622,1.98583,1.98583,40200000.0
2008-01-01 22:18:00,1.9859,1.98607,1.9859,1.9859,12400000.0
2008-01-01 22:19:00,1.98591,1.98605,1.98583,1.986,35900000.0
2008-01-01 22:20:00,1.98595,1.98595,1.9858,1.9858,17600000.0
2008-01-01 22:21:00,1.98599,1.98608,1.98561,1.986,20700000.0
2008-01-01 22:22:00,1.98592,1.98605,1.98577,1.986,17200000.0
2008-01-01 22:23:00,1.98581,1.98597,1.98577,1.98577,17500000.0
2008-01-01 22:24:00,1.98582,1.9859,1.98577,1.98585,43600000.0
2008-01-01 22:25:00,1.98575,1.98595,1.98575,1.98581,20400000.0
2008-01-01 22:26:00,1.98577,1.98597,1.98569,1.98597,36500000.0
2008-01-01 22:27:00,1.98594,1.98607,1.98578,1.986,24700000.0
2008-01-01 22:28:00,1.98576,1.98589,1.98576,1.98589,25600000.0
2008-01-01 22:30:00,1.98592,1.98592,1.98528,1.98528,328199998.0
2008-01-01 22:31:00,1.98517,1.98528,1.98508,1.98513,276099999.0
2008-01-01 22:32:00,1.98508,1.98546,1.98486,1.98526,179700000.0
2008-01-01 22:33:00,1.98521,1.98522,1.98493,1.98502,64700000.0
2008-01-01 22:34:00,1.98541,1.98543,1.98536,1.98536,146200001.0
2008-01-01 22:35:00,1.98535,1.98552,1.9853,1.98552,103599999.0
2008-01-01 22:36:00,1.98548,1.9856,1.98543,1.98558,59800000.0
2008-01-01 22:37:00,1.98552,1.98556,1.9853,1.98551,189500001.0
2008-01-01 22:38:00,1.98551,1.98556,1.98548,1.9855,49300000.0
2008-01-01 22:39:00,1.98548,1.9856,1.98546,1.9856,23600000.0
2008-01-01 22:40:00,1.98572,1.98572,1.98558,1.9856,88000000.0
2008-01-01 22:41:00,1.98555,1.98555,1.98547,1.9855,31400000.0
2008-01-01 22:42:00,1.98546,1.98548,1.98542,1.98548,34500000.0
2008-01-01 22:43:00,1.98546,1.98556,1.98537,1.9854,78000000.0
2008-01-01 22:44:00,1.98546,1.9859,1.98534,1.98553,129100000.0
2008-01-01 22:45:00,1.98577,1.98577,1.98524,1.98543,139700000.0
2008-01-01 22:46:00,1.98537,1.98555,1.98532,1.98555,211000001.0
2008-01-01 22:47:00,1.9856,1.98577,1.9856,1.98572,181599998.0
2008-01-01 22:48:00,1.98565,1.98566,1.98561,1.98566,67500001.0
2008-01-01 22:49:00,1.98563,1.98566,1.98539,1.98566,66000000.0
2008-01-01 22:50:00,1.9857,1.98577,1.98555,1.98555,53100000.0
2008-01-01 22:51:00,1.98578,1.98584,1.98574,1.98584,46499999.0
2008-01-01 22:52:00,1.98561,1.98587,1.98561,1.98582,22400000.0
2008-01-01 22:53:00,1.98581,1.9859,1.98581,1.9859,43200000.0
2008-01-01 22:54:00,1.98579,1.98579,1.98571,1.98571,39500000.0
2008-01-01 22:55:00,1.98572,1.9859,1.98563,1.98573,276300000.0
2008-01-01 22:56:00,1.98571,1.98576,1.98568,1.98574,39100000.0
2008-01-01 22:57:00,1.98571,1.98571,1.98561,1.98561,27200000.0
2008-01-01 22:58:00,1.98566,1.98573,1.98565,1.98565,22800000.0
2008-01-01 22:59:00,1.98549,1.98549,1.98542,1.98542,14500000.0
2008-01-01 23:00:00,1.9857,1.98572,1.98562,1.98562,64200000.0
2008-01-01 23:01:00,1.98545,1.98569,1.98545,1.98569,24000000.0
2008-01-01 23:02:00,1.98558,1.98559,1.98558,1.98559,15600000.0
2008-01-01 23:03:00,1.98551,1.98559,1.98548,1.98559,149499999.0
2008-01-01 23:04:00,1.98556,1.98562,1.98546,1.98562,150099999.0
2008-01-01 23:05:00,1.98585,1.98585,1.98547,1.98549,49200000.0
2008-01-01 23:06:00,1.98546,1.9855,1.98529,1.98536,80500000.0
2008-01-01 23:07:00,1.98536,1.98541,1.98532,1.98532,72000000.0
2008-01-01 23:08:00,1.98579,1.98579,1.98573,1.98574,22400000.0
2008-01-01 23:09:00,1.98571,1.98591,1.98567,1.98571,212999998.0
2008-01-01 23:10:00,1.9858,1.98598,1.98575,1.9858,174700001.0
2008-01-01 23:11:00,1.9858,1.98592,1.98565,1.98575,249300000.0
2008-01-01 23:12:00,1.98564,1.98564,1.98536,1.9854,44900000.0
2008-01-01 23:13:00,1.98551,1.98587,1.98543,1.98561,200600001.0
2008-01-01 23:14:00,1.98545,1.98565,1.98528,1.98533,240400000.0
2008-01-01 23:15:00,1.98529,1.98609,1.98529,1.9859,192300000.0
2008-01-01 23:16:00,1.98602,1.98625,1.98572,1.98586,191300000.0
2008-01-01 23:17:00,1.98585,1.98585,1.98585,1.98585,35600000.0
2008-01-01 23:18:00,1.9858,1.98618,1.9858,1.98598,150500000.0
2008-01-01 23:19:00,1.98601,1.98617,1.98599,1.98604,133500000.0
2008-01-01 23:20:00,1.98608,1.9861,1.986,1.98605,109900000.0
2008-01-01 23:21:00,1.98608,1.98626,1.98608,1.98626,56400000.0
2008-01-01 23:22:00,1.98625,1.98625,1.98612,1.98614,9800000.0
2008-01-01 23:23:00,1.98612,1.98624,1.98611,1.98611,25000000.0
2008-01-01 23:24:00,1.98613,1.98622,1.98613,1.98622,20000000.0
2008-01-01 23:25:00,1.98622,1.98624,1.9861,1.9861,76799999.0
2008-01-01 23:26:00,1.98614,1.98624,1.98608,1.98622,90100000.0
2008-01-01 23:27:00,1.98622,1.98622,1.98617,1.98617,38600000.0
2008-01-01 23:28:00,1.98597,1.98603,1.9859,1.98595,34600000.0
2008-01-01 23:29:00,1.98565,1.9857,1.98555,1.9857,45700000.0
2008-01-01 23:30:00,1.98605,1.98608,1.986,1.986,88700000.0
2008-01-01 23:31:00,1.9859,1.98602,1.9859,1.98602,55000000.0
2008-01-01 23:32:00,1.98593,1.98612,1.98588,1.98594,184600000.0
2008-01-01 23:33:00,1.98607,1.98607,1.98598,1.98598,64900000.0
2008-01-01 23:34:00,1.98585,1.98585,1.98585,1.98585,600000.0
2008-01-01 23:35:00,1.986,1.986,1.98575,1.98587,39700000.0
2008-01-01 23:36:00,1.98587,1.98601,1.98575,1.98575,32800000.0
2008-01-01 23:37:00,1.98595,1.98595,1.98584,1.98584,16000000.0
2008-01-01 23:38:00,1.98576,1.98594,1.98564,1.98591,23800000.0
2008-01-01 23:39:00,1.98597,1.98609,1.98559,1.98587,30500000.0
2008-01-01 23:40:00,1.986,1.9861,1.986,1.98608,8700000.0
2008-01-01 23:41:00,1.98604,1.98604,1.98601,1.98601,16800000.0
2008-01-01 23:42:00,1.98598,1.98601,1.98578,1.98578,68600000.0
2008-01-01 23:43:00,1.98596,1.986,1.98568,1.986,33800000.0
2008-01-01 23:44:00,1.98598,1.9861,1.98572,1.98595,59200000.0
2008-01-01 23:45:00,1.9859,1.98612,1.9859,1.98593,34200000.0
2008-01-01 23:46:00,1.98586,1.98611,1.98575,1.98593,30800000.0
2008-01-01 23:47:00,1.98604,1.98604,1.98591,1.98591,12000000.0
2008-01-01 23:48:00,1.98609,1.98609,1.98584,1.98602,8400000.0
2008-01-01 23:49:00,1.9858,1.98604,1.9858,1.9859,59200000.0
2008-01-01 23:50:00,1.98608,1.98608,1.98608,1.98608,8000000.0
2008-01-01 23:51:00,1.98609,1.98609,1.98594,1.98594,12700000.0
2008-01-01 23:52:00,1.98598,1.98605,1.98598,1.986,59400000.0
2008-01-01 23:53:00,1.98607,1.98613,1.98607,1.98613,26400000.0
2008-01-01 23:54:00,1.9861,1.9861,1.98602,1.98605,27700000.0
2008-01-01 23:55:00,1.98612,1.98612,1.986,1.986,64800000.0
2008-01-01 23:56:00,1.98599,1.98604,1.98599,1.986,15200000.0
2008-01-01 23:57:00,1.98603,1.98603,1.98588,1.98588,14900000.0
2008-01-01 23:58:00,1.9859,1.9859,1.98576,1.9859,12200000.0
2008-01-01 23:59:00,1.98613,1.98613,1.98586,1.98586,46499999.0
2008-01-02 00:00:00,1.98598,1.98627,1.98598,1.98604,54800000.0
2008-01-02 00:01:00,1.98602,1.98622,1.9858,1.98584,40400001.0
2008-01-02 00:02:00,1.98555,1.98555,1.98555,1.98555,4800000.0
2008-01-02 00:03:00,1.98573,1.98592,1.98559,1.98559,22400000.0
2008-01-02 00:04:00,1.9859,1.98615,1.9859,1.98615,6000000.0
2008-01-02 00:05:00,1.98599,1.98613,1.98599,1.98613,7700000.0
2008-01-02 00:06:00,1.98605,1.98618,1.986,1.986,29700000.0
2008-01-02 00:07:00,1.98602,1.98616,1.98588,1.98616,40600000.0
2008-01-02 00:08:00,1.9861,1.9861,1.986,1.986,6400000.0
2008-01-02 00:09:00,1.98633,1.98646,1.98621,1.98622,196100000.0
2008-01-02 00:10:00,1.98607,1.98628,1.98604,1.98623,285499999.0
2008-01-02 00:11:00,1.9863,1.9867,1.9863,1.9866,49600000.0
2008-01-02 00:12:00,1.98672,1.98672,1.9863,1.98633,156000000.0
2008-01-02 00:13:00,1.9864,1.9865,1.9863,1.9865,46400000.0
2008-01-02 00:14:00,1.98652,1.98652,1.98624,1.98635,163400000.0
2008-01-02 00:15:00,1.9866,1.9866,1.9862,1.9863,63900000.0
2008-01-02 00:16:00,1.9859,1.9863,1.9859,1.9863,2400000.0
2008-01-02 00:17:00,1.9864,1.9864,1.9864,1.9864,5600000.0
2008-01-02 00:18:00,1.9864,1.9864,1.9864,1.9864,800000.0
2008-01-02 00:19:00,1.9858,1.9861,1.9858,1.9861,28800000.0
2008-01-02 00:20:00,1.9863,1.9863,1.986,1.986,22400000.0
2008-01-02 00:21:00,1.9863,1.9863,1.9863,1.9863,800000.0
2008-01-02 00:22:00,1.9864,1.9864,1.9864,1.9864,15200000.0
2008-01-02 00:23:00,1.9864,1.9864,1.9864,1.9864,800000.0
2008-01-02 00:24:00,1.98636,1.98647,1.98622,1.98622,244899996.0
2008-01-02 00:25:00,1.98617,1.98639,1.98611,1.98621,258899998.0
2008-01-02 00:26:00,1.98617,1.98661,1.986,1.98634,150500000.0
2008-01-02 00:27:00,1.9865,1.9865,1.9865,1.9865,8000000.0
2008-01-02 00:28:00,1.9866,1.9866,1.9866,1.9866,60000000.0
2008-01-02 00:29:00,1.9867,1.9867,1.9866,1.9866,27200000.0
2008-01-02 00:30:00,1.9865,1.9868,1.9865,1.9868,21300000.0
2008-01-02 00:31:00,1.9868,1.9868,1.9867,1.9867,12800000.0
2008-01-02 00:32:00,1.9867,1.9867,1.9867,1.9867,8000000.0
2008-01-02 00:33:00,1.9867,1.9867,1.9867,1.9867,8800000.0
2008-01-02 00:34:00,1.9867,1.9867,1.9867,1.9867,14400000.0
2008-01-02 00:35:00,1.9867,1.9867,1.9867,1.9867,8800000.0
2008-01-02 00:36:00,1.9867,1.9867,1.9867,1.9867,13600000.0
2008-01-02 00:37:00,1.9867,1.9868,1.9867,1.9868,19200000.0
2008-01-02 00:38:00,1.9868,1.9868,1.9868,1.9868,800000.0
2008-01-02 00:39:00,1.9868,1.9868,1.9868,1.9868,1600000.0
2008-01-02 00:40:00,1.9864,1.9864,1.9864,1.9864,1600000.0
2008-01-02 00:41:00,1.98677,1.98677,1.98652,1.98665,187000000.0
2008-01-02 00:42:00,1.98657,1.98667,1.98647,1.98652,271499999.0
2008-01-02 00:43:00,1.98642,1.98676,1.98621,1.98672,156000000.0
2008-01-02 00:44:00,1.9868,1.9868,1.9868,1.9868,4800000.0
2008-01-02 00:45:00,1.9868,1.9868,1.9868,1.9868,1600000.0
2008-01-02 00:46:00,1.98684,1.98684,1.9865,1.98665,155400000.0
2008-01-02 00:47:00,1.9866,1.9868,1.9866,1.9868,70100000.0
2008-01-02 00:48:00,1.9868,1.9868,1.9868,1.9868,5600000.0
2008-01-02 00:49:00,1.9868,1.9869,1.9867,1.9867,27600001.0
2008-01-02 00:50:00,1.98687,1.98687,1.98663,1.9867,151800000.0
2008-01-02 00:51:00,1.9865,1.9865,1.9865,1.9865,1600000.0
2008-01-02 00:52:00,1.98665,1.9869,1.98665,1.9869,13300000.0
2008-01-02 00:53:00,1.98677,1.98677,1.98652,1.9866,140800000.0
2008-01-02 00:54:00,1.9869,1.987,1.98665,1.9869,45300000.0
2008-01-02 00:55:00,1.9869,1.9869,1.9869,1.9869,3200000.0
2008-01-02 00:56:00,1.98665,1.9869,1.98665,1.9868,41900000.0
2008-01-02 00:57:00,1.9868,1.9868,1.9863,1.9863,207300000.0
2008-01-02 00:58:00,1.9864,1.9864,1.9863,1.9863,71200000.0
2008-01-02 00:59:00,1.9863,1.9865,1.9863,1.9864,96500000.0
2008-01-02 01:00:00,1.9865,1.9865,1.9863,1.9864,117699997.0
2008-01-02 01:01:00,1.9864,1.98645,1.9864,1.9864,15400000.0
2008-01-02 01:02:00,1.9864,1.9864,1.9864,1.9864,12700000.0
2008-01-02 01:03:00,1.9864,1.9867,1.9864,1.9867,73900000.0
2008-01-02 01:04:00,1.9867,1.9867,1.9867,1.9867,79200000.0
2008-01-02 01:05:00,1.9867,1.9867,1.9867,1.9867,41600000.0
2008-01-02 01:06:00,1.9867,1.9867,1.9867,1.9867,35200000.0
2008-01-02 01:07:00,1.9867,1.9867,1.9867,1.9867,20800000.0
2008-01-02 01:08:00,1.9867,1.9867,1.9867,1.9867,49600000.0
2008-01-02 01:09:00,1.9867,1.98695,1.9867,1.98695,44900000.0
2008-01-02 01:10:00,1.98695,1.9872,1.9869,1.9872,70900000.0
2008-01-02 01:11:00,1.9872,1.9878,1.9872,1.9878,113600000.0
2008-01-02 01:12:00,1.9878,1.9878,1.9878,1.9878,80800000.0
2008-01-02 01:13:00,1.9878,1.9885,1.98775,1.9881,267999998.0
2008-01-02 01:14:00,1.9881,1.98875,1.9881,1.98845,250299998.0
2008-01-02 01:15:00,1.98845,1.9886,1.98845,1.9885,340500000.0
2008-01-02 01:16:00,1.9885,1.9891,1.9885,1.989,372600003.0
2008-01-02 01:17:00,1.989,1.9891,1.989,1.9891,137700003.0
2008-01-02 01:18:00,1.9891,1.9895,1.9891,1.9894,198800000.0
2008-01-02 01:19:00,1.9894,1.9896,1.9893,1.98945,155900000.0
2008-01-02 01:20:00,1.9895,1.9898,1.9894,1.9895,156700000.0
2008-01-02 01:21:00,1.9895,1.9895,1.98945,1.98945,20800000.0
2008-01-02 01:22:00,1.9894,1.98945,1.9893,1.9893,53600000.0
2008-01-02 01:23:00,1.9893,1.9893,1.9893,1.9893,33200000.0
2008-01-02 01:24:00,1.9893,1.9893,1.9891,1.9891,93900000.0
2008-01-02 01:25:00,1.9891,1.9892,1.9891,1.98915,110400000.0
2008-01-02 01:26:00,1.98915,1.98925,1.98915,1.9892,178400000.0
2008-01-02 01:27:00,1.9892,1.9892,1.9891,1.9891,7200000.0
2008-01-02 01:28:00,1.98915,1.98915,1.98915,1.98915,5600000.0
2008-01-02 01:29:00,1.98915,1.9892,1.98915,1.9892,88600000.0
2008-01-02 01:30:00,1.9892,1.9892,1.9892,1.9892,4000000.0
2008-01-02 01:31:00,1.9891,1.9892,1.9891,1.9892,15400000.0
2008-01-02 01:32:00,1.9892,1.9892,1.9892,1.9892,14400000.0
2008-01-02 01:33:00,1.9892,1.9892,1.9892,1.9892,23000000.0
2008-01-02 01:34:00,1.9892,1.98945,1.98915,1.9892,170600000.0
2008-01-02 01:35:00,1.9892,1.9892,1.9892,1.9892,70400000.0
2008-01-02 01:36:00,1.9892,1.9892,1.9892,1.9892,35200000.0
2008-01-02 01:37:00,1.9892,1.9893,1.9892,1.98925,5000000.0
2008-01-02 01:38:00,1.9893,1.9893,1.98925,1.98925,45600000.0
2008-01-02 01:39:00,1.98925,1.98935,1.98925,1.98925,49600000.0
2008-01-02 01:40:00,1.98925,1.98925,1.98895,1.98895,78700000.0
2008-01-02 01:41:00,1.989,1.989,1.98895,1.989,48000000.0
2008-01-02 01:42:00,1.989,1.9891,1.9887,1.9887,146700000.0
2008-01-02 01:43:00,1.98865,1.9888,1.98845,1.98865,329899995.0
2008-01-02 01:44:00,1.98865,1.98875,1.9885,1.98855,206800000.0
2008-01-02 01:45:00,1.98855,1.9886,1.988,1.9881,49600000.0
2008-01-02 01:46:00,1.988,1.9881,1.98795,1.98795,107700000.0
2008-01-02 01:47:00,1.988,1.988,1.98795,1.98795,51600000.0
2008-01-02 01:48:00,1.988,1.988,1.988,1.988,20800000.0
2008-01-02 01:49:00,1.988,1.98815,1.98795,1.98815,187799998.0
2008-01-02 01:50:00,1.98815,1.98815,1.98805,1.9881,27600000.0
2008-01-02 01:51:00,1.9881,1.9881,1.98805,1.98805,28000000.0
2008-01-02 01:52:00,1.98805,1.98805,1.98755,1.98755,112400000.0
2008-01-02 01:53:00,1.98765,1.98795,1.98765,1.98795,62400000.0
2008-01-02 01:54:00,1.98795,1.98795,1.98775,1.9878,61600000.0
2008-01-02 01:55:00,1.9878,1.9878,1.9878,1.9878,123200000.0
2008-01-02 01:56:00,1.9878,1.9878,1.9876,1.98765,86400000.0
2008-01-02 01:57:00,1.98765,1.9877,1.9869,1.9873,113600000.0
2008-01-02 01:58:00,1.9873,1.9873,1.98655,1.98675,351099998.0
2008-01-02 01:59:00,1.9867,1.98725,1.9867,1.98725,159900000.0
2008-01-02 02:00:00,1.98725,1.98725,1.9869,1.98725,19300000.0
2008-01-02 02:01:00,1.98725,1.9873,1.98725,1.9873,750000.0
2008-01-02 02:02:00,1.9873,1.9873,1.9873,1.9873,250000.0
2008-01-02 02:03:00,1.9873,1.9873,1.9865,1.98665,84600000.0
2008-01-02 02:04:00,1.98665,1.98665,1.98645,1.98645,310000000.0
2008-01-02 02:05:00,1.98645,1.9866,1.9864,1.98645,105999999.0
2008-01-02 02:06:00,1.98645,1.98645,1.98635,1.98645,5600000.0
2008-01-02 02:07:00,1.98645,1.98645,1.98645,1.98645,1600000.0
2008-01-02 02:08:00,1.98645,1.98645,1.98645,1.98645,2400000.0
2008-01-02 02:09:00,1.98645,1.98645,1.9861,1.98615,69400000.0
2008-01-02 02:10:00,1.98615,1.9862,1.98615,1.9862,57600000.0
2008-01-02 02:11:00,1.98615,1.98625,1.9858,1.98585,72400000.0
2008-01-02 02:12:00,1.9859,1.986,1.9859,1.986,129200000.0
2008-01-02 02:13:00,1.986,1.986,1.986,1.986,60400000.0
2008-01-02 02:14:00,1.986,1.986,1.98595,1.986,96800000.0
2008-01-02 02:15:00,1.986,1.986,1.986,1.986,58800000.0
2008-01-02 02:16:00,1.986,1.986,1.986,1.986,71200000.0
2008-01-02 02:17:00,1.986,1.986,1.986,1.986,68400000.0
2008-01-02 02:18:00,1.986,1.986,1.98595,1.98595,87400000.0
2008-01-02 02:19:00,1.986,1.986,1.986,1.986,71200000.0
2008-01-02 02:20:00,1.986,1.986,1.986,1.986,83600000.0
2008-01-02 02:21:00,1.986,1.986,1.986,1.986,72400000.0
2008-01-02 02:22:00,1.98595,1.98595,1.98595,1.98595,1600000.0
2008-01-02 02:23:00,1.98595,1.98595,1.98595,1.98595,800000.0
2008-01-02 02:24:00,1.98595,1.98595,1.98595,1.98595,1600000.0
2008-01-02 02:25:00,1.98595,1.986,1.98595,1.986,198500000.0
2008-01-02 02:26:00,1.986,1.986,1.986,1.986,52000000.0
2008-01-02 02:27:00,1.986,1.986,1.986,1.986,42400000.0
2008-01-02 02:28:00,1.98595,1.98625,1.98595,1.986,157900001.0
2008-01-02 02:29:00,1.986,1.9862,1.986,1.986,86400000.0
2008-01-02 02:30:00,1.98595,1.98635,1.98595,1.98635,129200001.0
2008-01-02 02:31:00,1.9863,1.98665,1.98615,1.9862,534799992.0
2008-01-02 02:32:00,1.98625,1.98625,1.9859,1.98595,256300000.0
2008-01-02 02:33:00,1.9859,1.98605,1.98585,1.98585,99400000.0
2008-01-02 02:34:00,1.9859,1.98595,1.98575,1.98575,97600000.0
2008-01-02 02:35:00,1.98575,1.98595,1.98575,1.98575,197099999.0
2008-01-02 02:36:00,1.9858,1.9858,1.98545,1.98555,74800000.0
2008-01-02 02:37:00,1.98555,1.98555,1.9855,1.98555,104400000.0
2008-01-02 02:38:00,1.98555,1.9857,1.98545,1.98565,61000000.0
2008-01-02 02:39:00,1.98565,1.98565,1.9855,1.98565,29200000.0
2008-01-02 02:40:00,1.9856,1.9856,1.9855,1.9855,5400000.0
2008-01-02 02:41:00,1.98545,1.98565,1.98545,1.98555,78000000.0
2008-01-02 02:42:00,1.98555,1.9856,1.9851,1.9852,196800000.0
2008-01-02 02:43:00,1.9852,1.98535,1.9852,1.98535,65000000.0
2008-01-02 02:44:00,1.9854,1.98545,1.985,1.985,124799999.0
2008-01-02 02:45:00,1.98505,1.9851,1.985,1.98505,124100000.0
2008-01-02 02:46:00,1.98505,1.9852,1.98505,1.9852,106300000.0
2008-01-02 02:47:00,1.9852,1.9852,1.985,1.98505,73000000.0
2008-01-02 02:48:00,1.98505,1.9851,1.98455,1.98455,654400000.0
2008-01-02 02:49:00,1.9846,1.9846,1.98395,1.9843,282600000.0
2008-01-02 02:50:00,1.9843,1.9843,1.984,1.984,33200000.0
2008-01-02 02:51:00,1.98435,1.98435,1.9843,1.98435,13600000.0
2008-01-02 02:52:00,1.98435,1.98455,1.984,1.98455,76600001.0
2008-01-02 02:53:00,1.98455,1.98485,1.9845,1.9848,107200000.0
2008-01-02 02:54:00,1.9848,1.9848,1.9848,1.9848,8800000.0
2008-01-02 02:55:00,1.9848,1.9849,1.9848,1.9848,158399998.0
2008-01-02 02:56:00,1.9848,1.9848,1.98445,1.9845,290999997.0
2008-01-02 02:57:00,1.9845,1.9845,1.98445,1.9845,77500000.0
2008-01-02 02:58:00,1.9845,1.9845,1.9845,1.9845,73600000.0
2008-01-02 02:59:00,1.9845,1.9845,1.9844,1.9845,118800000.0
2008-01-02 03:00:00,1.9845,1.9847,1.9845,1.9847,96800000.0
2008-01-02 03:01:00,1.9847,1.9847,1.98465,1.9847,60800000.0
2008-01-02 03:02:00,1.9847,1.9847,1.9845,1.9845,34800000.0
2008-01-02 03:03:00,1.9845,1.9845,1.98445,1.98445,1400000.0
2008-01-02 03:04:00,1.98445,1.98465,1.9841,1.9841,166199999.0
2008-01-02 03:05:00,1.9841,1.98415,1.98385,1.9839,195200000.0
2008-01-02 03:06:00,1.9839,1.9839,1.9839,1.9839,16000000.0
2008-01-02 03:07:00,1.98385,1.9839,1.98385,1.9839,5600000.0
2008-01-02 03:08:00,1.98385,1.98385,1.98385,1.98385,8000000.0
2008-01-02 03:09:00,1.98385,1.9839,1.9837,1.9837,42600000.0
2008-01-02 03:10:00,1.9837,1.9837,1.98365,1.98365,7200000.0
2008-01-02 03:11:00,1.98365,1.98365,1.98345,1.98345,106700000.0
2008-01-02 03:12:00,1.98345,1.98345,1.98335,1.98335,99000000.0
2008-01-02 03:13:00,1.9833,1.98345,1.9832,1.9834,29100000.0
2008-01-02 03:14:00,1.98335,1.98335,1.98305,1.98315,98400000.0
2008-01-02 03:15:00,1.98315,1.98315,1.9825,1.9827,294600001.0
2008-01-02 03:16:00,1.98265,1.98285,1.9825,1.98275,220499999.0
2008-01-02 03:17:00,1.98275,1.98315,1.98265,1.98285,53300000.0
2008-01-02 03:18:00,1.983,1.9831,1.9828,1.98285,65400000.0
2008-01-02 03:19:00,1.98285,1.9829,1.98285,1.9829,11900000.0
2008-01-02 03:20:00,1.9829,1.9829,1.98285,1.98285,71100000.0
2008-01-02 03:21:00,1.9829,1.98295,1.98285,1.98285,108600000.0
2008-01-02 03:22:00,1.98285,1.9829,1.98285,1.9829,111400000.0
2008-01-02 03:23:00,1.9829,1.9829,1.9829,1.9829,31500000.0
2008-01-02 03:24:00,1.9829,1.983,1.9829,1.9829,53000000.0
2008-01-02 03:25:00,1.9829,1.9829,1.98285,1.98285,37000000.0
2008-01-02 03:26:00,1.98275,1.9831,1.98275,1.9829,6100000.0
2008-01-02 03:27:00,1.9829,1.98295,1.9828,1.98295,18200000.0
2008-01-02 03:28:00,1.9829,1.98305,1.98285,1.98285,74600000.0
2008-01-02 03:29:00,1.98275,1.98285,1.98265,1.98285,66500000.0
2008-01-02 03:30:00,1.98285,1.98285,1.98275,1.98275,21600000.0
2008-01-02 03:31:00,1.98265,1.98265,1.98255,1.98255,18600000.0
2008-01-02 03:32:00,1.9826,1.9826,1.9824,1.98255,50300000.0
2008-01-02 03:33:00,1.9825,1.98255,1.9824,1.98245,281300000.0
2008-01-02 03:34:00,1.98245,1.98245,1.98235,1.9824,221500001.0
2008-01-02 03:35:00,1.9825,1.9825,1.98225,1.98235,106300000.0
2008-01-02 03:36:00,1.98235,1.98235,1.9821,1.9821,59300000.0
2008-01-02 03:37:00,1.9821,1.98225,1.98205,1.9821,90200000.0
2008-01-02 03:38:00,1.9821,1.98235,1.98205,1.98225,92200000.0
2008-01-02 03:39:00,1.98225,1.98225,1.9822,1.9822,34200000.0
2008-01-02 03:40:00,1.9823,1.98245,1.98225,1.98245,27000000.0
2008-01-02 03:41:00,1.98245,1.98255,1.98215,1.98225,119600000.0
2008-01-02 03:42:00,1.98225,1.98225,1.9822,1.98225,23100000.0
2008-01-02 03:43:00,1.98225,1.9823,1.98205,1.98225,56800000.0
2008-01-02 03:44:00,1.98225,1.98225,1.98195,1.98225,36200000.0
2008-01-02 03:45:00,1.98215,1.9822,1.98205,1.9822,70400000.0
2008-01-02 03:46:00,1.9822,1.9824,1.98205,1.98235,253600000.0
2008-01-02 03:47:00,1.98235,1.9827,1.98235,1.9826,39900000.0
2008-01-02 03:48:00,1.9826,1.98275,1.9826,1.9827,199700000.0
2008-01-02 03:49:00,1.98275,1.98285,1.98265,1.98265,193800000.0
2008-01-02 03:50:00,1.9827,1.9827,1.98255,1.98255,195900001.0
2008-01-02 03:51:00,1.9826,1.9827,1.9825,1.9825,250200000.0
2008-01-02 03:52:00,1.98255,1.98295,1.98245,1.9825,283100000.0
2008-01-02 03:53:00,1.98255,1.98255,1.98225,1.98255,97800000.0
2008-01-02 03:54:00,1.98255,1.98255,1.98225,1.98235,210900000.0
2008-01-02 03:55:00,1.98235,1.9824,1.98235,1.9824,40600000.0
2008-01-02 03:56:00,1.9824,1.98245,1.9824,1.98245,98100001.0
2008-01-02 03:57:00,1.9825,1.9825,1.9825,1.9825,9600000.0
2008-01-02 03:58:00,1.9825,1.9825,1.98245,1.98245,36800000.0
2008-01-02 03:59:00,1.98245,1.9825,1.98245,1.9825,18600000.0
2008-01-02 04:00:00,1.9825,1.9825,1.9825,1.9825,28000000.0
2008-01-02 04:01:00,1.9825,1.9825,1.9824,1.98245,90400000.0
2008-01-02 04:02:00,1.9825,1.9825,1.98225,1.9823,140400000.0
2008-01-02 04:03:00,1.98235,1.9824,1.9822,1.98235,144500000.0
2008-01-02 04:04:00,1.98235,1.9824,1.98225,1.9824,87200000.0
2008-01-02 04:05:00,1.9824,1.9824,1.9823,1.9824,154000000.0
2008-01-02 04:06:00,1.9824,1.9824,1.98235,1.98235,67600000.0
2008-01-02 04:07:00,1.98225,1.9823,1.9822,1.9822,26000000.0
2008-01-02 04:08:00,1.9823,1.9823,1.9822,1.9822,23200000.0
2008-01-02 04:09:00,1.9822,1.9822,1.9822,1.9822,4000000.0
2008-01-02 04:10:00,1.98215,1.98215,1.98195,1.98195,107600000.0
2008-01-02 04:11:00,1.98195,1.98215,1.9816,1.98175,149900000.0
2008-01-02 04:12:00,1.98175,1.98175,1.98155,1.9817,226600000.0
2008-01-02 04:13:00,1.98175,1.98205,1.98175,1.98205,58200000.0
2008-01-02 04:14:00,1.98215,1.98235,1.98205,1.9823,153800000.0
2008-01-02 04:15:00,1.9823,1.9824,1.98195,1.98195,174200000.0
2008-01-02 04:16:00,1.98195,1.9822,1.98175,1.98185,185299999.0
2008-01-02 04:17:00,1.98185,1.9821,1.9818,1.9821,51600000.0
2008-01-02 04:18:00,1.9821,1.98215,1.9821,1.9821,72400000.0
2008-01-02 04:19:00,1.9821,1.9822,1.982,1.982,63300000.0
2008-01-02 04:20:00,1.98205,1.9823,1.98205,1.9821,104000000.0
2008-01-02 04:21:00,1.98205,1.98205,1.982,1.982,201200000.0
2008-01-02 04:22:00,1.982,1.98215,1.98195,1.98205,162200000.0
2008-01-02 04:23:00,1.9821,1.9821,1.98205,1.9821,72399999.0
2008-01-02 04:24:00,1.9821,1.9821,1.9821,1.9821,14400000.0
2008-01-02 04:25:00,1.9821,1.9822,1.9821,1.9821,18800000.0
2008-01-02 04:26:00,1.9821,1.9824,1.9821,1.9824,80599999.0
2008-01-02 04:27:00,1.98235,1.9824,1.98235,1.9824,83400000.0
2008-01-02 04:28:00,1.98235,1.9827,1.98235,1.98245,125600000.0
2008-01-02 04:29:00,1.98245,1.9825,1.98245,1.9825,88200000.0
2008-01-02 04:30:00,1.9825,1.9825,1.9824,1.9825,63600000.0
2008-01-02 04:31:00,1.9825,1.9825,1.98235,1.9824,104799999.0
2008-01-02 04:32:00,1.9824,1.9824,1.9823,1.98235,147400000.0
2008-01-02 04:33:00,1.98235,1.98235,1.98235,1.98235,20800000.0
2008-01-02 04:34:00,1.98235,1.98245,1.9821,1.98235,145100000.0
2008-01-02 04:35:00,1.9824,1.9824,1.98215,1.98215,21800000.0
2008-01-02 04:36:00,1.98215,1.98225,1.98215,1.98225,62250000.0
2008-01-02 04:37:00,1.98225,1.9823,1.9822,1.9822,18500000.0
2008-01-02 04:38:00,1.98225,1.98235,1.98225,1.98235,82300000.0
2008-01-02 04:39:00,1.9824,1.9824,1.9824,1.9824,37800000.0
2008-01-02 04:40:00,1.9824,1.98245,1.98235,1.98235,51800000.0
2008-01-02 04:41:00,1.98245,1.9825,1.98245,1.9825,40400000.0
2008-01-02 04:42:00,1.9825,1.98265,1.9824,1.98245,87300000.0
2008-01-02 04:43:00,1.98245,1.98245,1.98245,1.98245,5600000.0
2008-01-02 04:44:00,1.9824,1.98245,1.9824,1.98245,22600000.0
2008-01-02 04:45:00,1.98245,1.98255,1.98245,1.98255,151200000.0
2008-01-02 04:46:00,1.98255,1.9826,1.9825,1.9826,18400000.0
2008-01-02 04:47:00,1.9826,1.9826,1.9826,1.9826,3200000.0
2008-01-02 04:48:00,1.9825,1.9826,1.9825,1.9826,12000000.0
2008-01-02 04:49:00,1.9825,1.9825,1.9825,1.9825,800000.0
2008-01-02 04:50:00,1.9826,1.98265,1.98255,1.98265,31800000.0
2008-01-02 04:51:00,1.98265,1.98275,1.9825,1.9825,148800000.0
2008-01-02 04:52:00,1.98255,1.98275,1.98245,1.98275,55200000.0
2008-01-02 04:53:00,1.98275,1.98275,1.9826,1.9826,3200000.0
2008-01-02 04:54:00,1.9826,1.98265,1.98255,1.9826,58400000.0
2008-01-02 04:55:00,1.9826,1.98285,1.9826,1.98285,57200000.0
2008-01-02 04:56:00,1.9828,1.98295,1.9827,1.9829,51000000.0
2008-01-02 04:57:00,1.98295,1.98355,1.9829,1.98355,143999999.0
2008-01-02 04:58:00,1.98355,1.9836,1.98345,1.98345,27900000.0
2008-01-02 04:59:00,1.98345,1.98355,1.9834,1.98355,78600000.0
2008-01-02 05:00:00,1.98355,1.9838,1.9835,1.9838,222199997.0
2008-01-02 05:01:00,1.9838,1.9839,1.98355,1.9836,332400003.0
2008-01-02 05:02:00,1.9836,1.9836,1.98335,1.98335,98000000.0
2008-01-02 05:03:00,1.98315,1.98345,1.98315,1.98345,126800000.0
2008-01-02 05:04:00,1.98335,1.98345,1.98315,1.98315,215400000.0
2008-01-02 05:05:00,1.98315,1.98355,1.98315,1.98335,136600000.0
2008-01-02 05:06:00,1.98335,1.98355,1.98335,1.98355,278000000.0
2008-01-02 05:07:00,1.98355,1.98395,1.98335,1.98375,290800001.0
2008-01-02 05:08:00,1.9838,1.98385,1.98345,1.9835,242099999.0
2008-01-02 05:09:00,1.98345,1.9835,1.98345,1.9835,7200000.0
2008-01-02 05:10:00,1.9835,1.98375,1.9835,1.98375,56000000.0
2008-01-02 05:11:00,1.98375,1.98375,1.98355,1.98365,39200000.0
2008-01-02 05:12:00,1.98365,1.98365,1.9836,1.9836,10400000.0
2008-01-02 05:13:00,1.9836,1.9838,1.9836,1.98365,123200000.0
2008-01-02 05:14:00,1.9837,1.9838,1.9837,1.9838,83500000.0
2008-01-02 05:15:00,1.9838,1.9838,1.9838,1.9838,19200000.0
2008-01-02 05:16:00,1.9838,1.9838,1.98375,1.98375,69800000.0
2008-01-02 05:17:00,1.98375,1.98395,1.98375,1.98375,145800000.0
2008-01-02 05:18:00,1.98375,1.98415,1.98375,1.98415,272500000.0
2008-01-02 05:19:00,1.98415,1.98425,1.9839,1.98415,338300000.0
2008-01-02 05:20:00,1.98415,1.9844,1.984,1.9843,313000000.0
2008-01-02 05:21:00,1.98435,1.98445,1.9843,1.98445,157400000.0
2008-01-02 05:22:00,1.9845,1.98465,1.9845,1.9845,94400000.0
2008-01-02 05:23:00,1.98455,1.9848,1.98455,1.9847,66200000.0
2008-01-02 05:24:00,1.9847,1.9847,1.98415,1.98415,81200000.0
2008-01-02 05:25:00,1.98415,1.98455,1.98415,1.98455,358400001.0
2008-01-02 05:26:00,1.98455,1.98455,1.9845,1.98455,112500000.0
2008-01-02 05:27:00,1.98455,1.98455,1.9843,1.98445,120900000.0
2008-01-02 05:28:00,1.98445,1.98455,1.98445,1.98445,198200000.0
2008-01-02 05:29:00,1.98445,1.9845,1.9843,1.9843,95800000.0
2008-01-02 05:30:00,1.98435,1.9844,1.9841,1.98435,326200000.0
2008-01-02 05:31:00,1.98425,1.98435,1.98425,1.98435,12800000.0
2008-01-02 05:32:00,1.98435,1.98435,1.98405,1.9843,70100000.0
2008-01-02 05:33:00,1.9844,1.98455,1.98435,1.9845,261200000.0
2008-01-02 05:34:00,1.9845,1.98455,1.98445,1.98455,32600000.0
2008-01-02 05:35:00,1.98455,1.98455,1.98445,1.98455,95500000.0
2008-01-02 05:36:00,1.98445,1.9845,1.9844,1.9844,55200000.0
2008-01-02 05:37:00,1.98445,1.9845,1.98445,1.9845,52800000.0
2008-01-02 05:38:00,1.9845,1.9845,1.9843,1.98435,131400000.0
2008-01-02 05:39:00,1.98425,1.98445,1.98425,1.98445,99800000.0
2008-01-02 05:40:00,1.98445,1.98445,1.9844,1.9844,42400000.0
2008-01-02 05:41:00,1.9844,1.98455,1.9844,1.98455,33400000.0
2008-01-02 05:42:00,1.9845,1.98465,1.9845,1.98455,42200000.0
2008-01-02 05:43:00,1.9845,1.98475,1.98445,1.98465,56600000.0
2008-01-02 05:44:00,1.98465,1.98465,1.98455,1.98455,52800000.0
2008-01-02 05:45:00,1.98455,1.98465,1.9845,1.98465,36600000.0
2008-01-02 05:46:00,1.98465,1.98485,1.98455,1.9847,57600000.0
2008-01-02 05:47:00,1.98465,1.98475,1.9846,1.98475,36000000.0
2008-01-02 05:48:00,1.98475,1.9848,1.98465,1.9848,54400000.0
2008-01-02 05:49:00,1.9848,1.9848,1.9848,1.9848,112000000.0
2008-01-02 05:50:00,1.9848,1.98495,1.9848,1.9848,33000000.0
2008-01-02 05:51:00,1.9852,1.9852,1.9848,1.98485,85600000.0
2008-01-02 05:52:00,1.9848,1.98485,1.9848,1.98485,26400000.0
2008-01-02 05:53:00,1.98475,1.98535,1.98475,1.98535,27000000.0
2008-01-02 05:54:00,1.9852,1.9852,1.98475,1.98505,127200002.0
2008-01-02 05:55:00,1.98505,1.98515,1.98485,1.98515,137600000.0
2008-01-02 05:56:00,1.98515,1.98535,1.98505,1.98515,51200000.0
2008-01-02 05:57:00,1.98515,1.98515,1.985,1.985,161199997.0
2008-01-02 05:58:00,1.98505,1.98515,1.98495,1.98495,84000000.0
2008-01-02 05:59:00,1.98495,1.985,1.9849,1.9849,66200000.0
2008-01-02 06:00:00,1.9849,1.9849,1.9848,1.9848,47299999.0
2008-01-02 06:01:00,1.9849,1.9849,1.9849,1.9849,20800000.0
2008-01-02 06:02:00,1.9849,1.9853,1.9849,1.9853,46200000.0
2008-01-02 06:03:00,1.9853,1.9853,1.9853,1.9853,5400000.0
2008-01-02 06:04:00,1.9853,1.9853,1.98525,1.9853,95600000.0
2008-01-02 06:05:00,1.98525,1.9853,1.98525,1.9853,6200000.0
2008-01-02 06:06:00,1.98525,1.98525,1.98525,1.98525,800000.0
2008-01-02 06:07:00,1.98525,1.9853,1.98525,1.98525,70400000.0
2008-01-02 06:08:00,1.9853,1.9853,1.98525,1.98525,80200001.0
2008-01-02 06:09:00,1.9853,1.9853,1.98525,1.98525,29600000.0
2008-01-02 06:10:00,1.98515,1.98515,1.98515,1.98515,2400000.0
2008-01-02 06:11:00,1.9853,1.9853,1.9853,1.9853,30500000.0
2008-01-02 06:12:00,1.98525,1.9853,1.98525,1.9853,7800000.0
2008-01-02 06:13:00,1.98525,1.98525,1.98525,1.98525,800000.0
2008-01-02 06:14:00,1.98525,1.9853,1.98525,1.9853,17500000.0
2008-01-02 06:15:00,1.98525,1.98565,1.98525,1.98565,947800000.0
2008-01-02 06:16:00,1.98565,1.98615,1.98565,1.98615,151400000.0
2008-01-02 06:17:00,1.98615,1.9865,1.98585,1.98635,795299998.0
2008-01-02 06:18:00,1.98635,1.9865,1.9862,1.98635,425700000.0
2008-01-02 06:19:00,1.98635,1.98655,1.98595,1.98615,370900003.0
2008-01-02 06:20:00,1.98615,1.9862,1.9861,1.98615,75700000.0
2008-01-02 06:21:00,1.98615,1.98635,1.98615,1.98625,132400000.0
2008-01-02 06:22:00,1.98625,1.98635,1.98625,1.9863,108200000.0
2008-01-02 06:23:00,1.9863,1.9863,1.98625,1.98625,83200000.0
2008-01-02 06:24:00,1.98625,1.98625,1.9862,1.9862,37600000.0
2008-01-02 06:25:00,1.9863,1.9863,1.98625,1.98625,24800000.0
2008-01-02 06:26:00,1.9863,1.98635,1.9862,1.98625,53800000.0
2008-01-02 06:27:00,1.9862,1.9863,1.9862,1.9863,10400000.0
2008-01-02 06:28:00,1.9863,1.9863,1.9862,1.98625,47200000.0
2008-01-02 06:29:00,1.98625,1.98635,1.98625,1.98635,47600000.0
2008-01-02 06:30:00,1.98635,1.98655,1.9863,1.98635,84500000.0
2008-01-02 06:31:00,1.9864,1.9864,1.9863,1.98635,24200000.0
2008-01-02 06:32:00,1.9864,1.9864,1.9863,1.9863,20800000.0
2008-01-02 06:33:00,1.9863,1.98635,1.98625,1.98635,145000000.0
2008-01-02 06:34:00,1.98635,1.98645,1.98625,1.98625,219200000.0
2008-01-02 06:35:00,1.9862,1.98635,1.9862,1.98635,117400000.0
2008-01-02 06:36:00,1.98635,1.9864,1.9863,1.9864,27200000.0
2008-01-02 06:37:00,1.98635,1.98635,1.9863,1.9863,8000000.0
2008-01-02 06:38:00,1.9863,1.98645,1.9863,1.9864,70300001.0
2008-01-02 06:39:00,1.9864,1.9864,1.98635,1.9864,28500000.0
2008-01-02 06:40:00,1.98645,1.98645,1.9863,1.98645,80600000.0
2008-01-02 06:41:00,1.98645,1.98645,1.98625,1.98625,199700001.0
2008-01-02 06:42:00,1.98625,1.98645,1.98625,1.98645,128600000.0
2008-01-02 06:43:00,1.98645,1.98645,1.98635,1.98635,69600000.0
2008-01-02 06:44:00,1.98635,1.98635,1.9863,1.98635,29000000.0
2008-01-02 06:45:00,1.98635,1.98635,1.98635,1.98635,3700000.0
2008-01-02 06:46:00,1.98635,1.98635,1.98635,1.98635,4800000.0
2008-01-02 06:47:00,1.98635,1.98635,1.98635,1.98635,2400000.0
2008-01-02 06:48:00,1.98635,1.98635,1.98635,1.98635,4800000.0
2008-01-02 06:49:00,1.98635,1.98635,1.98625,1.98625,29600000.0
2008-01-02 06:50:00,1.98615,1.98635,1.98615,1.98635,131800000.0
2008-01-02 06:51:00,1.9865,1.9865,1.98645,1.98645,1800000.0
2008-01-02 06:52:00,1.98645,1.9866,1.98645,1.9866,48200000.0
2008-01-02 06:53:00,1.9866,1.9866,1.98635,1.98645,69099999.0
2008-01-02 06:54:00,1.98645,1.98645,1.98635,1.98645,19000000.0
2008-01-02 06:55:00,1.98645,1.9865,1.9864,1.98645,18200000.0
2008-01-02 06:56:00,1.98645,1.98655,1.98645,1.9865,196400001.0
2008-01-02 06:57:00,1.9865,1.9866,1.9865,1.9866,133600000.0
2008-01-02 06:58:00,1.9866,1.98705,1.9866,1.98695,188600000.0
2008-01-02 06:59:00,1.98695,1.98705,1.9869,1.987,114100001.0
2008-01-02 07:00:00,1.987,1.98705,1.9868,1.9868,257300001.0
2008-01-02 07:01:00,1.98685,1.9869,1.98685,1.9869,13800000.0
2008-01-02 07:02:00,1.98685,1.98685,1.98685,1.98685,6400000.0
2008-01-02 07:03:00,1.98685,1.98685,1.98685,1.98685,65900000.0
2008-01-02 07:04:00,1.98685,1.9869,1.98685,1.9869,20100000.0
2008-01-02 07:05:00,1.98695,1.98715,1.98695,1.98715,140400000.0
2008-01-02 07:06:00,1.98715,1.98725,1.98715,1.98725,77600000.0
2008-01-02 07:07:00,1.98715,1.98765,1.98715,1.98755,178200000.0
2008-01-02 07:08:00,1.9875,1.98755,1.98745,1.9875,62000000.0
2008-01-02 07:09:00,1.98745,1.98745,1.98745,1.98745,35600001.0
2008-01-02 07:10:00,1.9875,1.9875,1.9874,1.98745,95600000.0
2008-01-02 07:11:00,1.9874,1.9875,1.9874,1.98745,43599999.0
2008-01-02 07:12:00,1.98745,1.98745,1.98745,1.98745,12800000.0
2008-01-02 07:13:00,1.98745,1.98775,1.9874,1.98775,52400000.0
2008-01-02 07:14:00,1.9877,1.98775,1.9875,1.98775,122200000.0
2008-01-02 07:15:00,1.98775,1.98775,1.9875,1.9875,39200000.0
2008-01-02 07:16:00,1.9875,1.9877,1.98735,1.9877,333900000.0
2008-01-02 07:17:00,1.98765,1.98775,1.9875,1.98775,204600000.0
2008-01-02 07:18:00,1.98775,1.98785,1.98765,1.98785,238600000.0
2008-01-02 07:19:00,1.98785,1.98785,1.9877,1.98775,32600000.0
2008-01-02 07:20:00,1.98775,1.98775,1.98775,1.98775,30000000.0
2008-01-02 07:21:00,1.98775,1.9878,1.9877,1.9877,36900000.0
2008-01-02 07:22:00,1.98775,1.98785,1.98775,1.9878,59200000.0
2008-01-02 07:23:00,1.98785,1.988,1.98785,1.98795,64100000.0
2008-01-02 07:24:00,1.988,1.9881,1.98795,1.988,153700000.0
2008-01-02 07:25:00,1.988,1.9882,1.988,1.9881,185400001.0
2008-01-02 07:26:00,1.9881,1.98835,1.9881,1.9883,442400001.0
2008-01-02 07:27:00,1.9883,1.98905,1.9883,1.98845,300600002.0
2008-01-02 07:28:00,1.9883,1.98875,1.9883,1.9883,418400001.0
2008-01-02 07:29:00,1.9884,1.98855,1.98815,1.9884,277600000.0
2008-01-02 07:30:00,1.98855,1.98855,1.988,1.98835,244699999.0
2008-01-02 07:31:00,1.98835,1.98855,1.98785,1.9879,114500000.0
2008-01-02 07:32:00,1.98795,1.98795,1.9877,1.98785,296000001.0
2008-01-02 07:33:00,1.9879,1.98825,1.9879,1.98825,233800000.0
2008-01-02 07:34:00,1.98825,1.98845,1.98805,1.98835,260900000.0
2008-01-02 07:35:00,1.98835,1.98855,1.98825,1.98855,112600000.0
2008-01-02 07:36:00,1.98855,1.98865,1.98855,1.98855,126300000.0
2008-01-02 07:37:00,1.98855,1.98865,1.98855,1.98865,77100000.0
2008-01-02 07:38:00,1.98865,1.98865,1.9884,1.98855,138200000.0
2008-01-02 07:39:00,1.98855,1.98875,1.9885,1.98865,277100000.0
2008-01-02 07:40:00,1.98865,1.98865,1.98805,1.98805,247300000.0
2008-01-02 07:41:00,1.98805,1.9881,1.98765,1.9877,180500000.0
2008-01-02 07:42:00,1.9877,1.9877,1.98755,1.98765,106200000.0
2008-01-02 07:43:00,1.98765,1.98785,1.98755,1.98755,300400000.0
2008-01-02 07:44:00,1.9876,1.98765,1.9876,1.98765,201600000.0
2008-01-02 07:45:00,1.98765,1.98805,1.9876,1.98805,140100000.0
2008-01-02 07:46:00,1.98785,1.9882,1.9878,1.988,193400000.0
2008-01-02 07:47:00,1.98795,1.98855,1.98795,1.98855,180700000.0
2008-01-02 07:48:00,1.98855,1.98855,1.98815,1.98845,106800000.0
2008-01-02 07:49:00,1.98845,1.98845,1.98825,1.98835,258900000.0
2008-01-02 07:50:00,1.98835,1.98845,1.98815,1.98845,162800000.0
2008-01-02 07:51:00,1.98845,1.98855,1.9884,1.98855,96900000.0
2008-01-02 07:52:00,1.98855,1.98855,1.98835,1.98845,107400000.0
2008-01-02 07:53:00,1.98845,1.98845,1.98835,1.98845,48000000.0
2008-01-02 07:54:00,1.98845,1.9885,1.98845,1.98845,74800000.0
2008-01-02 07:55:00,1.98845,1.98855,1.98845,1.98855,105300000.0
2008-01-02 07:56:00,1.98855,1.98855,1.98805,1.98815,180900000.0
2008-01-02 07:57:00,1.98815,1.98835,1.988,1.98815,223200001.0
2008-01-02 07:58:00,1.98815,1.98815,1.98805,1.98805,239599999.0
2008-01-02 07:59:00,1.98805,1.98805,1.98795,1.98805,141200000.0
2008-01-02 08:00:00,1.98805,1.98805,1.9876,1.98765,185700000.0
2008-01-02 08:01:00,1.98765,1.98775,1.98755,1.9877,123900000.0
2008-01-02 08:02:00,1.98765,1.9877,1.9871,1.9871,484400000.0
2008-01-02 08:03:00,1.9871,1.98735,1.9871,1.98735,83600000.0
2008-01-02 08:04:00,1.98735,1.98735,1.98635,1.98655,159200000.0
2008-01-02 08:05:00,1.98655,1.98695,1.98645,1.98675,245600000.0
2008-01-02 08:06:00,1.98675,1.98675,1.98675,1.98675,76000000.0
2008-01-02 08:07:00,1.98675,1.98675,1.98665,1.98675,63500000.0
2008-01-02 08:08:00,1.98675,1.98675,1.9864,1.98645,184300000.0
2008-01-02 08:09:00,1.98645,1.98645,1.98635,1.98635,145400000.0
2008-01-02 08:10:00,1.9864,1.9866,1.9864,1.98645,95100000.0
2008-01-02 08:11:00,1.98645,1.98655,1.9864,1.9864,106700000.0
2008-01-02 08:12:00,1.98645,1.9865,1.98635,1.98645,158800000.0
2008-01-02 08:13:00,1.98645,1.98655,1.98645,1.98655,145900000.0
2008-01-02 08:14:00,1.98655,1.98655,1.98625,1.98635,126600000.0
2008-01-02 08:15:00,1.98635,1.98635,1.98635,1.98635,7200000.0
2008-01-02 08:16:00,1.98635,1.98645,1.98635,1.98645,12000000.0
2008-01-02 08:17:00,1.98645,1.9868,1.98645,1.98655,90600000.0
2008-01-02 08:18:00,1.98655,1.98705,1.98645,1.98695,396300000.0
2008-01-02 08:19:00,1.98695,1.98725,1.9869,1.98725,68500000.0
2008-01-02 08:20:00,1.987,1.98725,1.987,1.98725,33600000.0
2008-01-02 08:21:00,1.98725,1.98725,1.98665,1.98665,54000000.0
2008-01-02 08:22:00,1.98665,1.98665,1.98655,1.98655,110000000.0
2008-01-02 08:23:00,1.98655,1.9866,1.98655,1.9866,11900000.0
2008-01-02 08:24:00,1.98655,1.9866,1.98655,1.98655,16400000.0
2008-01-02 08:25:00,1.98655,1.98655,1.9865,1.9865,8800000.0
2008-01-02 08:26:00,1.98645,1.98655,1.98645,1.98645,101600000.0
2008-01-02 08:27:00,1.98645,1.98645,1.98635,1.98635,89200000.0
2008-01-02 08:28:00,1.98635,1.98645,1.98635,1.98645,27800000.0
2008-01-02 08:29:00,1.98645,1.9865,1.98645,1.9865,11400000.0
2008-01-02 08:30:00,1.98645,1.98655,1.98645,1.98655,46600000.0
2008-01-02 08:31:00,1.98655,1.98655,1.98645,1.98655,29800000.0
2008-01-02 08:32:00,1.98655,1.9867,1.9865,1.9866,194300001.0
2008-01-02 08:33:00,1.9866,1.98695,1.98655,1.98665,108400000.0
2008-01-02 08:34:00,1.98665,1.9868,1.98665,1.98665,180400000.0
2008-01-02 08:35:00,1.98665,1.98695,1.98665,1.98685,109000000.0
2008-01-02 08:36:00,1.98685,1.98705,1.98685,1.98695,105599999.0
2008-01-02 08:37:00,1.98705,1.98765,1.987,1.9876,103500000.0
2008-01-02 08:38:00,1.9876,1.98765,1.98665,1.98745,72600000.0
2008-01-02 08:39:00,1.98745,1.98755,1.98735,1.98755,120900000.0
2008-01-02 08:40:00,1.98755,1.98755,1.9872,1.98735,228599997.0
2008-01-02 08:41:00,1.98735,1.98755,1.98695,1.98695,365900004.0
2008-01-02 08:42:00,1.98705,1.98725,1.98705,1.9871,139300000.0
2008-01-02 08:43:00,1.9871,1.98745,1.9871,1.9874,429700004.0
2008-01-02 08:44:00,1.9874,1.9876,1.98705,1.98715,284300001.0
2008-01-02 08:45:00,1.98715,1.98715,1.98695,1.98715,204700000.0
2008-01-02 08:46:00,1.98715,1.98725,1.98715,1.9872,36200000.0
2008-01-02 08:47:00,1.9872,1.98725,1.987,1.987,110700000.0
2008-01-02 08:48:00,1.987,1.98725,1.987,1.98715,150500000.0
2008-01-02 08:49:00,1.98715,1.98735,1.9871,1.98735,234500000.0
2008-01-02 08:50:00,1.98735,1.98755,1.98735,1.98755,252200000.0
2008-01-02 08:51:00,1.98755,1.98765,1.98735,1.98755,264700000.0
2008-01-02 08:52:00,1.98755,1.98755,1.98655,1.98655,444600000.0
2008-01-02 08:53:00,1.98655,1.98745,1.98655,1.987,184800000.0
2008-01-02 08:54:00,1.98705,1.9871,1.98685,1.98685,176200000.0
2008-01-02 08:55:00,1.98685,1.98715,1.98675,1.98675,237500000.0
2008-01-02 08:56:00,1.98675,1.98675,1.9864,1.98645,322200000.0
2008-01-02 08:57:00,1.98645,1.98655,1.9863,1.98635,298300001.0
2008-01-02 08:58:00,1.98635,1.98645,1.9863,1.98645,409000000.0
2008-01-02 08:59:00,1.98645,1.98655,1.9864,1.9865,324899999.0
2008-01-02 09:00:00,1.9865,1.98695,1.9865,1.98665,234800000.0
2008-01-02 09:01:00,1.9869,1.98705,1.98665,1.98695,242000000.0
2008-01-02 09:02:00,1.987,1.9871,1.98695,1.98695,64400000.0
2008-01-02 09:03:00,1.98705,1.98705,1.98695,1.98695,81600000.0
2008-01-02 09:04:00,1.98695,1.9871,1.98695,1.98695,193200000.0
2008-01-02 09:05:00,1.987,1.98725,1.98685,1.98725,185200000.0
2008-01-02 09:06:00,1.9872,1.98765,1.9872,1.98755,68800000.0
2008-01-02 09:07:00,1.98755,1.98775,1.98755,1.98755,82800000.0
2008-01-02 09:08:00,1.9875,1.9877,1.98705,1.9874,414599998.0
2008-01-02 09:09:00,1.98745,1.98745,1.98735,1.98735,112500000.0
2008-01-02 09:10:00,1.98735,1.98735,1.98695,1.98715,248800000.0
2008-01-02 09:11:00,1.98715,1.9873,1.98695,1.987,127900000.0
2008-01-02 09:12:00,1.9873,1.9873,1.9869,1.9869,93200000.0
2008-01-02 09:13:00,1.9869,1.9869,1.98655,1.9867,71000000.0
2008-01-02 09:14:00,1.9867,1.98745,1.98665,1.98715,55300000.0
2008-01-02 09:15:00,1.98715,1.98715,1.98685,1.98695,405799997.0
2008-01-02 09:16:00,1.98705,1.98725,1.98685,1.98705,339700000.0
2008-01-02 09:17:00,1.9871,1.9871,1.98665,1.9867,521500001.0
2008-01-02 09:18:00,1.98675,1.98675,1.9865,1.98655,195599999.0
2008-01-02 09:19:00,1.98655,1.98685,1.98655,1.9867,832599992.0
2008-01-02 09:20:00,1.98675,1.9869,1.98665,1.98685,261999999.0
2008-01-02 09:21:00,1.98685,1.98695,1.98605,1.98615,566400000.0
2008-01-02 09:22:00,1.9862,1.9865,1.9862,1.98635,174100002.0
2008-01-02 09:23:00,1.98635,1.98705,1.98635,1.98665,1066499987.0
2008-01-02 09:24:00,1.98665,1.987,1.98665,1.98685,642499999.0
2008-01-02 09:25:00,1.9869,1.98695,1.98675,1.98675,317500000.0
2008-01-02 09:26:00,1.98675,1.98675,1.98615,1.98615,172200000.0
2008-01-02 09:27:00,1.98615,1.98625,1.98605,1.98615,333200000.0
2008-01-02 09:28:00,1.98615,1.98615,1.98605,1.98605,135700000.0
2008-01-02 09:29:00,1.98615,1.98615,1.98605,1.98605,53600000.0
2008-01-02 09:30:00,1.98605,1.98625,1.98595,1.98595,302400000.0
2008-01-02 09:31:00,1.98595,1.9862,1.9859,1.98605,380900002.0
2008-01-02 09:32:00,1.9861,1.9861,1.98595,1.98595,117400000.0
2008-01-02 09:33:00,1.98595,1.98615,1.98585,1.98605,61200000.0
2008-01-02 09:34:00,1.98605,1.98615,1.98575,1.98585,161400000.0
2008-01-02 09:35:00,1.98585,1.98585,1.98515,1.98515,519200000.0
2008-01-02 09:36:00,1.98515,1.98545,1.98505,1.98515,774800003.0
2008-01-02 09:37:00,1.98515,1.98515,1.98475,1.98475,294200001.0
2008-01-02 09:38:00,1.98475,1.98475,1.98445,1.98445,229700000.0
2008-01-02 09:39:00,1.98445,1.9847,1.98435,1.98455,186300000.0
2008-01-02 09:40:00,1.98455,1.9846,1.98405,1.9841,204700000.0
2008-01-02 09:41:00,1.9841,1.98425,1.98395,1.98405,662000000.0
2008-01-02 09:42:00,1.98405,1.98425,1.98385,1.9842,951600008.0
2008-01-02 09:43:00,1.9842,1.9845,1.98415,1.9842,619700001.0
2008-01-02 09:44:00,1.9842,1.9843,1.98395,1.9841,250200000.0
2008-01-02 09:45:00,1.9841,1.9841,1.98375,1.9838,342300000.0
2008-01-02 09:46:00,1.9838,1.9838,1.9836,1.9836,260799993.0
2008-01-02 09:47:00,1.9836,1.9836,1.9827,1.98295,834299994.0
2008-01-02 09:48:00,1.9829,1.9829,1.9818,1.982,1034099997.0
2008-01-02 09:49:00,1.9819,1.9822,1.9817,1.9819,329200000.0
2008-01-02 09:50:00,1.9819,1.9827,1.9819,1.9827,648999992.0
2008-01-02 09:51:00,1.9827,1.9828,1.9825,1.9827,195000000.0
2008-01-02 09:52:00,1.9827,1.9827,1.9823,1.9825,343500004.0
2008-01-02 09:53:00,1.9824,1.9825,1.98205,1.9823,303100000.0
2008-01-02 09:54:00,1.9823,1.9824,1.98215,1.9824,366699998.0
2008-01-02 09:55:00,1.9824,1.9826,1.98155,1.98185,542099996.0
2008-01-02 09:56:00,1.9819,1.9821,1.98175,1.982,331400000.0
2008-01-02 09:57:00,1.982,1.9824,1.982,1.982,595800000.0
2008-01-02 09:58:00,1.982,1.9825,1.982,1.9825,438700000.0
2008-01-02 09:59:00,1.9824,1.9827,1.98125,1.9813,907999999.0
2008-01-02 10:00:00,1.98125,1.9817,1.9808,1.9809,1009199999.0
2008-01-02 10:01:00,1.9808,1.9808,1.97975,1.97975,1304400003.0
2008-01-02 10:02:00,1.97975,1.98025,1.9792,1.97985,875900003.0
2008-01-02 10:03:00,1.9798,1.98065,1.9798,1.97985,716299999.0
2008-01-02 10:04:00,1.97985,1.97995,1.97875,1.9788,1000000002.0
2008-01-02 10:05:00,1.9788,1.9796,1.9787,1.9795,797000000.0
2008-01-02 10:06:00,1.9795,1.97965,1.9791,1.97955,734900005.0
2008-01-02 10:07:00,1.97955,1.9802,1.97955,1.98005,627500002.0
2008-01-02 10:08:00,1.98005,1.9814,1.98005,1.9811,270300000.0
2008-01-02 10:09:00,1.9811,1.9814,1.98105,1.98125,491400000.0
2008-01-02 10:10:00,1.9813,1.98165,1.98125,1.98155,107000000.0
2008-01-02 10:11:00,1.98155,1.9816,1.9811,1.9812,441999999.0
2008-01-02 10:12:00,1.9811,1.9813,1.98095,1.9813,1354299998.0
2008-01-02 10:13:00,1.9813,1.9822,1.98125,1.9819,302100001.0
2008-01-02 10:14:00,1.9819,1.9823,1.9817,1.982,787599996.0
2008-01-02 10:15:00,1.982,1.9826,1.982,1.9824,901300002.0
2008-01-02 10:16:00,1.9824,1.9824,1.9821,1.9822,1251400001.0
2008-01-02 10:17:00,1.9822,1.9822,1.9818,1.982,1321099998.0
2008-01-02 10:18:00,1.982,1.982,1.9813,1.9815,1717200006.0
2008-01-02 10:19:00,1.9815,1.9815,1.98025,1.9804,1619100009.0
2008-01-02 10:20:00,1.98055,1.981,1.9805,1.9805,1384900012.0
2008-01-02 10:21:00,1.9805,1.9808,1.9805,1.9808,1344700020.0
2008-01-02 10:22:00,1.9808,1.9816,1.9805,1.9816,606900001.0
2008-01-02 10:23:00,1.98155,1.9817,1.9811,1.9812,415500002.0
2008-01-02 10:24:00,1.9812,1.9813,1.9808,1.9811,142300000.0
2008-01-02 10:25:00,1.9811,1.9813,1.9811,1.9811,91400000.0
2008-01-02 10:26:00,1.9811,1.98155,1.981,1.9815,206000002.0
2008-01-02 10:27:00,1.98155,1.982,1.9815,1.9818,138800000.0
2008-01-02 10:28:00,1.9818,1.9822,1.9816,1.982,669800001.0
2008-01-02 10:29:00,1.9822,1.9825,1.982,1.9824,398299999.0
2008-01-02 10:30:00,1.9824,1.9824,1.982,1.9823,253800002.0
2008-01-02 10:31:00,1.98235,1.9831,1.98215,1.9826,407599999.0
2008-01-02 10:32:00,1.9826,1.9829,1.9823,1.9828,619399999.0
2008-01-02 10:33:00,1.9828,1.984,1.98265,1.984,481100000.0
2008-01-02 10:34:00,1.984,1.9841,1.98325,1.9835,504500005.0
2008-01-02 10:35:00,1.9835,1.9836,1.9833,1.9835,254000001.0
2008-01-02 10:36:00,1.9834,1.9834,1.9831,1.9832,238100000.0
2008-01-02 10:37:00,1.9832,1.9832,1.9829,1.98305,132400000.0
2008-01-02 10:38:00,1.983,1.9836,1.9825,1.9834,268100000.0
2008-01-02 10:39:00,1.9835,1.9841,1.9834,1.984,546799998.0
2008-01-02 10:40:00,1.984,1.9842,1.9838,1.984,418500004.0
2008-01-02 10:41:00,1.98385,1.9843,1.98385,1.9841,214300001.0
2008-01-02 10:42:00,1.9841,1.9846,1.9839,1.9846,282000001.0
2008-01-02 10:43:00,1.9846,1.9848,1.9845,1.9848,52200000.0
2008-01-02 10:44:00,1.9848,1.9852,1.9847,1.985,900100010.0
2008-01-02 10:45:00,1.9851,1.9853,1.9849,1.9849,320500004.0
2008-01-02 10:46:00,1.9849,1.9853,1.9849,1.9851,82500000.0
2008-01-02 10:47:00,1.9851,1.9852,1.9849,1.985,216900000.0
2008-01-02 10:48:00,1.985,1.985,1.9849,1.9849,97400000.0
2008-01-02 10:49:00,1.9849,1.9849,1.9838,1.9838,533899992.0
2008-01-02 10:50:00,1.9837,1.984,1.98305,1.9838,226949999.0
2008-01-02 10:51:00,1.9838,1.9841,1.9835,1.9837,411399998.0
2008-01-02 10:52:00,1.9836,1.9836,1.9832,1.9833,681000000.0
2008-01-02 10:53:00,1.9833,1.9835,1.98325,1.9834,129000000.0
2008-01-02 10:54:00,1.9834,1.9835,1.9833,1.9834,151800000.0
2008-01-02 10:55:00,1.9834,1.9834,1.98225,1.9827,333399999.0
2008-01-02 10:56:00,1.9827,1.9835,1.9827,1.9833,291000001.0
2008-01-02 10:57:00,1.9833,1.9834,1.98315,1.9833,120100000.0
2008-01-02 10:58:00,1.9831,1.9835,1.9831,1.9833,161500000.0
2008-01-02 10:59:00,1.9833,1.9838,1.9832,1.9835,156200000.0
2008-01-02 11:00:00,1.9835,1.9841,1.9833,1.984,605099998.0
2008-01-02 11:01:00,1.984,1.9843,1.9839,1.984,518399996.0
2008-01-02 11:02:00,1.984,1.9844,1.984,1.984,234800000.0
2008-01-02 11:03:00,1.98405,1.9843,1.984,1.98405,117600000.0
2008-01-02 11:04:00,1.98405,1.9843,1.9838,1.9843,341999998.0
2008-01-02 11:05:00,1.9843,1.9845,1.9841,1.98435,177199999.0
2008-01-02 11:06:00,1.98435,1.9844,1.9837,1.9839,615299994.0
2008-01-02 11:07:00,1.9839,1.9839,1.9836,1.9836,72200000.0
2008-01-02 11:08:00,1.9836,1.9844,1.9834,1.9841,250000001.0
2008-01-02 11:09:00,1.9842,1.9844,1.984,1.9843,89100000.0
2008-01-02 11:10:00,1.9843,1.9845,1.9843,1.9844,247400000.0
2008-01-02 11:11:00,1.9844,1.9848,1.9843,1.9848,82700000.0
2008-01-02 11:12:00,1.98485,1.986,1.9848,1.9858,217200000.0
2008-01-02 11:13:00,1.9858,1.9876,1.9857,1.9857,543950002.0
2008-01-02 11:14:00,1.9856,1.9862,1.9852,1.9854,568200003.0
2008-01-02 11:15:00,1.9854,1.9855,1.98465,1.9847,266600003.0
2008-01-02 11:16:00,1.98465,1.9854,1.98465,1.9853,461200000.0
2008-01-02 11:17:00,1.9853,1.9856,1.9852,1.9852,212900001.0
2008-01-02 11:18:00,1.9853,1.9854,1.9849,1.9852,242100002.0
2008-01-02 11:19:00,1.9852,1.9854,1.9848,1.9853,571600006.0
2008-01-02 11:20:00,1.9853,1.9853,1.985,1.9851,201200000.0
2008-01-02 11:21:00,1.985,1.9856,1.9849,1.9855,277154002.0
2008-01-02 11:22:00,1.9855,1.986,1.9854,1.98565,398299999.0
2008-01-02 11:23:00,1.98565,1.9857,1.9852,1.9852,395499998.0
2008-01-02 11:24:00,1.9853,1.9855,1.985,1.9855,227000000.0
2008-01-02 11:25:00,1.9855,1.9857,1.98535,1.9855,178800000.0
2008-01-02 11:26:00,1.9855,1.9855,1.9855,1.9855,22500000.0
2008-01-02 11:27:00,1.9855,1.9855,1.98465,1.9847,621200001.0
2008-01-02 11:28:00,1.98475,1.9853,1.9847,1.9852,176700000.0
2008-01-02 11:29:00,1.9852,1.9853,1.9847,1.985,194600000.0
2008-01-02 11:30:00,1.985,1.985,1.98385,1.98385,281200000.0
2008-01-02 11:31:00,1.98385,1.9842,1.98385,1.9842,430600003.0
2008-01-02 11:32:00,1.9842,1.98445,1.9841,1.98445,229200001.0
2008-01-02 11:33:00,1.98445,1.9858,1.98445,1.9855,408499999.0
2008-01-02 11:34:00,1.9855,1.9855,1.98485,1.98495,525600001.0
2008-01-02 11:35:00,1.98495,1.985,1.98485,1.985,42000000.0
2008-01-02 11:36:00,1.985,1.985,1.9848,1.9849,180500000.0
2008-01-02 11:37:00,1.9849,1.985,1.9848,1.9848,72400000.0
2008-01-02 11:38:00,1.9848,1.9849,1.9847,1.9847,170600000.0
2008-01-02 11:39:00,1.9848,1.9848,1.9845,1.9846,139500000.0
2008-01-02 11:40:00,1.9845,1.9846,1.9844,1.9845,59600000.0
2008-01-02 11:41:00,1.9845,1.9845,1.9842,1.9843,227299997.0
2008-01-02 11:42:00,1.9843,1.9845,1.9842,1.9844,165800000.0
2008-01-02 11:43:00,1.9844,1.985,1.9844,1.9848,274800004.0
2008-01-02 11:44:00,1.9848,1.985,1.9847,1.985,270399999.0
2008-01-02 11:45:00,1.9849,1.9851,1.98465,1.9848,377800003.0
2008-01-02 11:46:00,1.9848,1.9848,1.98465,1.9847,90200000.0
2008-01-02 11:47:00,1.9847,1.9847,1.98455,1.9847,213300000.0
2008-01-02 11:48:00,1.9847,1.9851,1.9845,1.9846,521500001.0
2008-01-02 11:49:00,1.9846,1.9848,1.9846,1.98475,330700000.0
2008-01-02 11:50:00,1.98475,1.9848,1.9846,1.9847,224799999.0
2008-01-02 11:51:00,1.9847,1.9849,1.9846,1.9849,317100000.0
2008-01-02 11:52:00,1.9849,1.9853,1.9849,1.9852,86500000.0
2008-01-02 11:53:00,1.9852,1.9852,1.9851,1.9851,138600000.0
2008-01-02 11:54:00,1.9851,1.9852,1.985,1.9851,220199998.0
2008-01-02 11:55:00,1.9851,1.9852,1.98495,1.9852,45300000.0
2008-01-02 11:56:00,1.9852,1.9852,1.9851,1.9851,31800000.0
2008-01-02 11:57:00,1.9851,1.9851,1.985,1.985,163900000.0
2008-01-02 11:58:00,1.985,1.985,1.9847,1.9847,143900000.0
2008-01-02 11:59:00,1.9847,1.9847,1.98405,1.9841,391500004.0
2008-01-02 12:00:00,1.9842,1.9844,1.984,1.9842,567500003.0
2008-01-02 12:01:00,1.98415,1.9843,1.98375,1.9839,514800000.0
2008-01-02 12:02:00,1.98385,1.98385,1.98335,1.98345,350100000.0
2008-01-02 12:03:00,1.9835,1.9837,1.9833,1.9837,214200000.0
2008-01-02 12:04:00,1.9837,1.9838,1.9833,1.9835,567799997.0
2008-01-02 12:05:00,1.9835,1.9836,1.9834,1.9836,312500000.0
2008-01-02 12:06:00,1.9836,1.9841,1.9833,1.9839,494500000.0
2008-01-02 12:07:00,1.98385,1.98445,1.9837,1.98445,595500005.0
2008-01-02 12:08:00,1.9844,1.9845,1.9842,1.9842,162200000.0
2008-01-02 12:09:00,1.9842,1.9842,1.9836,1.9837,349600000.0
2008-01-02 12:10:00,1.9837,1.9844,1.9837,1.9843,236900000.0
2008-01-02 12:11:00,1.9843,1.9843,1.9837,1.984,490499998.0
2008-01-02 12:12:00,1.98395,1.98395,1.9837,1.9838,382699997.0
2008-01-02 12:13:00,1.9838,1.9838,1.9833,1.9835,197100000.0
2008-01-02 12:14:00,1.9835,1.9839,1.9833,1.9837,420300000.0
2008-01-02 12:15:00,1.98375,1.9838,1.98345,1.9835,51600000.0
2008-01-02 12:16:00,1.9834,1.98385,1.9834,1.98385,357199999.0
2008-01-02 12:17:00,1.98385,1.98385,1.98315,1.9833,188600001.0
2008-01-02 12:18:00,1.9835,1.9835,1.9823,1.98265,630900003.0
2008-01-02 12:19:00,1.9827,1.9828,1.98225,1.9824,457500000.0
2008-01-02 12:20:00,1.9824,1.9825,1.9822,1.9825,153800000.0
2008-01-02 12:21:00,1.9825,1.98265,1.98225,1.9825,395700000.0
2008-01-02 12:22:00,1.9825,1.983,1.98245,1.9829,256700000.0
2008-01-02 12:23:00,1.9829,1.9835,1.98285,1.983,388100000.0
2008-01-02 12:24:00,1.983,1.9831,1.9829,1.9831,149100000.0
2008-01-02 12:25:00,1.9831,1.9835,1.98305,1.9835,278150003.0
2008-01-02 12:26:00,1.9835,1.9835,1.983,1.9832,378399999.0
2008-01-02 12:27:00,1.9832,1.9833,1.983,1.9832,237800000.0
2008-01-02 12:28:00,1.9831,1.9833,1.983,1.98305,242699999.0
2008-01-02 12:29:00,1.98305,1.9831,1.983,1.9831,169700000.0
2008-01-02 12:30:00,1.983,1.9831,1.9824,1.9824,354100000.0
2008-01-02 12:31:00,1.9824,1.9825,1.9822,1.9824,138700000.0
2008-01-02 12:32:00,1.9825,1.9825,1.9822,1.9822,128400000.0
2008-01-02 12:33:00,1.9822,1.9823,1.9821,1.9822,144300000.0
2008-01-02 12:34:00,1.9823,1.98235,1.982,1.98235,283600003.0
2008-01-02 12:35:00,1.9823,1.9824,1.98195,1.9824,268900001.0
2008-01-02 12:36:00,1.9824,1.983,1.9824,1.9828,480999999.0
2008-01-02 12:37:00,1.9828,1.98285,1.9823,1.98255,493499998.0
2008-01-02 12:38:00,1.98255,1.9829,1.9824,1.9827,328300000.0
2008-01-02 12:39:00,1.9827,1.9829,1.98265,1.9828,145500000.0
2008-01-02 12:40:00,1.9828,1.983,1.9827,1.983,177700000.0
2008-01-02 12:41:00,1.9831,1.9836,1.983,1.9832,343000000.0
2008-01-02 12:42:00,1.9833,1.9836,1.9831,1.9832,300800000.0
2008-01-02 12:43:00,1.9832,1.9833,1.9831,1.9832,397900000.0
2008-01-02 12:44:00,1.9832,1.9836,1.98315,1.9836,161700000.0
2008-01-02 12:45:00,1.9836,1.9836,1.98335,1.98335,238200000.0
2008-01-02 12:46:00,1.98335,1.9836,1.9832,1.9835,298900000.0
2008-01-02 12:47:00,1.9835,1.9837,1.9833,1.9836,238699999.0
2008-01-02 12:48:00,1.9836,1.9836,1.98355,1.9836,175900000.0
2008-01-02 12:49:00,1.9836,1.9836,1.9834,1.98345,286500002.0
2008-01-02 12:50:00,1.9835,1.9835,1.9831,1.9832,202900000.0
2008-01-02 12:51:00,1.9832,1.9834,1.9831,1.9833,196000001.0
2008-01-02 12:52:00,1.9832,1.9836,1.9831,1.9835,160999999.0
2008-01-02 12:53:00,1.9835,1.984,1.9835,1.98375,827500003.0
2008-01-02 12:54:00,1.9838,1.984,1.9837,1.9838,234700000.0
2008-01-02 12:55:00,1.9838,1.9838,1.9833,1.9833,334700000.0
2008-01-02 12:56:00,1.9833,1.98385,1.9832,1.98365,431499996.0
2008-01-02 12:57:00,1.9837,1.9839,1.9832,1.9836,301500000.0
2008-01-02 12:58:00,1.9836,1.9837,1.9832,1.9832,279200000.0
2008-01-02 12:59:00,1.9832,1.9833,1.9829,1.9831,417300000.0
2008-01-02 13:00:00,1.9831,1.9835,1.9831,1.9833,460000000.0
2008-01-02 13:01:00,1.9833,1.9835,1.9832,1.98345,297099999.0
2008-01-02 13:02:00,1.98345,1.9838,1.98335,1.9837,265400000.0
2008-01-02 13:03:00,1.9837,1.9838,1.98335,1.9834,341900000.0
2008-01-02 13:04:00,1.9835,1.9835,1.9833,1.9834,416800000.0
2008-01-02 13:05:00,1.9834,1.9835,1.98325,1.9834,378300002.0
2008-01-02 13:06:00,1.9834,1.9835,1.9833,1.9835,551100000.0
2008-01-02 13:07:00,1.9835,1.984,1.9834,1.9839,435099999.0
2008-01-02 13:08:00,1.98385,1.9844,1.98385,1.9844,193400000.0
2008-01-02 13:09:00,1.9844,1.9847,1.98435,1.9845,201200000.0
2008-01-02 13:10:00,1.9845,1.9848,1.98415,1.9846,480600000.0
2008-01-02 13:11:00,1.9846,1.9846,1.98415,1.9842,200500001.0
2008-01-02 13:12:00,1.9842,1.9843,1.9839,1.9839,290499998.0
2008-01-02 13:13:00,1.9839,1.9839,1.98365,1.9838,300600000.0
2008-01-02 13:14:00,1.9838,1.9839,1.9838,1.98385,74200000.0
2008-01-02 13:15:00,1.9839,1.9839,1.9838,1.9838,49300000.0
2008-01-02 13:16:00,1.9839,1.984,1.9838,1.984,104600000.0
2008-01-02 13:17:00,1.9839,1.9841,1.9838,1.984,179300000.0
2008-01-02 13:18:00,1.984,1.9841,1.9837,1.9838,268899999.0
2008-01-02 13:19:00,1.9838,1.9841,1.9838,1.984,384199999.0
2008-01-02 13:20:00,1.984,1.984,1.98385,1.984,135200000.0
2008-01-02 13:21:00,1.984,1.984,1.9837,1.9837,158600000.0
2008-01-02 13:22:00,1.9837,1.9838,1.9836,1.9838,101200000.0
2008-01-02 13:23:00,1.98375,1.9838,1.9836,1.9837,179600000.0
2008-01-02 13:24:00,1.98365,1.9838,1.9835,1.9835,217100000.0
2008-01-02 13:25:00,1.9835,1.9837,1.983,1.983,501599998.0
2008-01-02 13:26:00,1.983,1.9837,1.983,1.9834,401900001.0
2008-01-02 13:27:00,1.9834,1.9834,1.9832,1.9833,154599999.0
2008-01-02 13:28:00,1.9833,1.9834,1.9833,1.9833,82300000.0
2008-01-02 13:29:00,1.9833,1.9834,1.9833,1.9834,60500000.0
2008-01-02 13:30:00,1.9834,1.98345,1.98325,1.9834,170700000.0
2008-01-02 13:31:00,1.9833,1.9835,1.9833,1.9835,158600000.0
2008-01-02 13:32:00,1.9833,1.9833,1.9833,1.9833,283600000.0
2008-01-02 13:33:00,1.9833,1.9838,1.9833,1.9837,182900000.0
2008-01-02 13:34:00,1.9837,1.9837,1.9835,1.9837,291000000.0
2008-01-02 13:35:00,1.9837,1.9841,1.9836,1.9841,375700000.0
2008-01-02 13:36:00,1.9841,1.9844,1.9839,1.98425,385999999.0
2008-01-02 13:37:00,1.98425,1.9846,1.98425,1.9843,196600000.0
2008-01-02 13:38:00,1.9844,1.98445,1.9843,1.9844,76800000.0
2008-01-02 13:39:00,1.9844,1.9844,1.9842,1.9843,80386420.0
2008-01-02 13:40:00,1.9843,1.985,1.9842,1.985,207600000.0
2008-01-02 13:41:00,1.9851,1.9858,1.9849,1.9851,465900001.0
2008-01-02 13:42:00,1.9851,1.9851,1.98465,1.9851,238800000.0
2008-01-02 13:43:00,1.9851,1.9851,1.9848,1.9848,144400000.0
2008-01-02 13:44:00,1.9848,1.9855,1.9847,1.9855,230200000.0
2008-01-02 13:45:00,1.98545,1.9856,1.98495,1.985,197700000.0
2008-01-02 13:46:00,1.985,1.9853,1.985,1.9852,196200000.0
2008-01-02 13:47:00,1.9852,1.9856,1.98505,1.98545,261800003.0
2008-01-02 13:48:00,1.9855,1.9855,1.9851,1.9854,428700001.0
2008-01-02 13:49:00,1.98535,1.9856,1.9852,1.9853,275200000.0
2008-01-02 13:50:00,1.9853,1.9854,1.9853,1.9854,158400000.0
2008-01-02 13:51:00,1.9854,1.9855,1.9853,1.9855,219700000.0
2008-01-02 13:52:00,1.9855,1.9855,1.985,1.9851,380999997.0
2008-01-02 13:53:00,1.9851,1.9853,1.98495,1.9851,274600000.0
2008-01-02 13:54:00,1.9852,1.9852,1.98505,1.9852,145600000.0
2008-01-02 13:55:00,1.98515,1.9852,1.9847,1.9848,229800000.0
2008-01-02 13:56:00,1.9848,1.9849,1.9846,1.9846,351200000.0
2008-01-02 13:57:00,1.9846,1.9847,1.9845,1.98455,223900000.0
2008-01-02 13:58:00,1.9846,1.9847,1.9845,1.9846,314300000.0
2008-01-02 13:59:00,1.9846,1.9847,1.98445,1.9845,215600000.0
2008-01-02 14:00:00,1.9844,1.9851,1.9842,1.9848,460100000.0
2008-01-02 14:01:00,1.98475,1.9849,1.9845,1.9849,508899997.0
2008-01-02 14:02:00,1.9849,1.9851,1.9848,1.9851,385299998.0
2008-01-02 14:03:00,1.9851,1.9852,1.9849,1.9852,346999998.0
2008-01-02 14:04:00,1.9852,1.9853,1.98505,1.9852,272999999.0
2008-01-02 14:05:00,1.9852,1.9859,1.9851,1.9857,526000000.0
2008-01-02 14:06:00,1.9857,1.9857,1.9854,1.9856,510800004.0
2008-01-02 14:07:00,1.9855,1.9858,1.9855,1.9856,274500000.0
2008-01-02 14:08:00,1.9857,1.9862,1.98565,1.986,346300000.0
2008-01-02 14:09:00,1.9861,1.9864,1.986,1.9862,618600000.0
2008-01-02 14:10:00,1.9863,1.9865,1.9862,1.9862,220700000.0
2008-01-02 14:11:00,1.9862,1.9863,1.9859,1.9861,310600000.0
2008-01-02 14:12:00,1.9861,1.9863,1.9857,1.986,916400000.0
2008-01-02 14:13:00,1.9858,1.9859,1.9851,1.9853,1254300000.0
2008-01-02 14:14:00,1.98535,1.9855,1.9851,1.9851,707300012.0
2008-01-02 14:15:00,1.9851,1.9852,1.985,1.9852,249800000.0
2008-01-02 14:16:00,1.9852,1.9854,1.9851,1.9854,455300000.0
2008-01-02 14:17:00,1.9853,1.9854,1.9851,1.9853,823899997.0
2008-01-02 14:18:00,1.9853,1.9858,1.9852,1.9856,781599995.0
2008-01-02 14:19:00,1.9856,1.9856,1.9854,1.9856,405799999.0
2008-01-02 14:20:00,1.9856,1.9856,1.9854,1.9856,142800000.0
2008-01-02 14:21:00,1.9856,1.9861,1.9855,1.9858,276599999.0
2008-01-02 14:22:00,1.986,1.986,1.9858,1.9859,231500000.0
2008-01-02 14:23:00,1.9858,1.9859,1.9852,1.9852,434499999.0
2008-01-02 14:24:00,1.9853,1.9853,1.9846,1.9847,628900001.0
2008-01-02 14:25:00,1.9847,1.9848,1.9844,1.98455,588699992.0
2008-01-02 14:26:00,1.9845,1.98455,1.9845,1.9845,320000002.0
2008-01-02 14:27:00,1.98455,1.98455,1.98435,1.9844,460300004.0
2008-01-02 14:28:00,1.9844,1.98445,1.9842,1.98425,348500000.0
2008-01-02 14:29:00,1.98425,1.98435,1.98405,1.98425,260200000.0
2008-01-02 14:30:00,1.98425,1.98455,1.98415,1.98445,508500000.0
2008-01-02 14:31:00,1.98445,1.98475,1.9844,1.9847,265799998.0
2008-01-02 14:32:00,1.9847,1.98505,1.9846,1.98505,514000001.0
2008-01-02 14:33:00,1.98505,1.9852,1.98495,1.98515,238700000.0
2008-01-02 14:34:00,1.98515,1.98525,1.98515,1.9852,42300000.0
2008-01-02 14:35:00,1.9852,1.9852,1.98495,1.98495,93400000.0
2008-01-02 14:36:00,1.98495,1.98495,1.9842,1.98435,904900000.0
2008-01-02 14:37:00,1.9843,1.9845,1.98425,1.9844,317900000.0
2008-01-02 14:38:00,1.9844,1.98445,1.98415,1.9842,136500000.0
2008-01-02 14:39:00,1.9842,1.9842,1.98415,1.9842,186000000.0
2008-01-02 14:40:00,1.9842,1.9842,1.98405,1.9842,92800000.0
2008-01-02 14:41:00,1.98405,1.98465,1.98405,1.9844,428999999.0
2008-01-02 14:42:00,1.98435,1.98445,1.9834,1.98345,494100001.0
2008-01-02 14:43:00,1.98355,1.98355,1.9831,1.98315,372900000.0
2008-01-02 14:44:00,1.98315,1.9834,1.98315,1.9834,550199998.0
2008-01-02 14:45:00,1.9834,1.9834,1.9832,1.9832,179600000.0
2008-01-02 14:46:00,1.9832,1.9832,1.983,1.983,98600000.0
2008-01-02 14:47:00,1.983,1.98305,1.9829,1.983,271400000.0
2008-01-02 14:48:00,1.98305,1.98305,1.9829,1.9829,247800000.0
2008-01-02 14:49:00,1.9829,1.98295,1.9826,1.9826,319299998.0
2008-01-02 14:50:00,1.9826,1.98265,1.982,1.98215,1192699991.0
2008-01-02 14:51:00,1.98215,1.98255,1.98205,1.98205,521900000.0
2008-01-02 14:52:00,1.98205,1.98235,1.98125,1.98125,1293399992.0
2008-01-02 14:53:00,1.98125,1.98175,1.98125,1.9815,386600000.0
2008-01-02 14:54:00,1.9815,1.9817,1.9814,1.9815,280450001.0
2008-01-02 14:55:00,1.98155,1.98185,1.98145,1.98155,702849997.0
2008-01-02 14:56:00,1.9816,1.98165,1.98145,1.98155,457600000.0
2008-01-02 14:57:00,1.98155,1.9817,1.98145,1.98165,100900000.0
2008-01-02 14:58:00,1.98165,1.9817,1.98165,1.9817,17100000.0
2008-01-02 14:59:00,1.9817,1.9818,1.98155,1.9818,223000000.0
2008-01-02 15:00:00,1.98185,1.98215,1.9816,1.982,853580006.0
2008-01-02 15:01:00,1.98205,1.98225,1.982,1.98205,553899995.0
2008-01-02 15:02:00,1.982,1.98205,1.98145,1.98205,553200000.0
2008-01-02 15:03:00,1.982,1.98235,1.98185,1.98235,841500003.0
2008-01-02 15:04:00,1.98235,1.98305,1.98225,1.98305,581600000.0
2008-01-02 15:05:00,1.98305,1.98305,1.98245,1.98245,918800006.0
2008-01-02 15:06:00,1.9825,1.9828,1.9824,1.98275,730099998.0
2008-01-02 15:07:00,1.9828,1.9828,1.98245,1.98255,773800012.0
2008-01-02 15:08:00,1.98255,1.98255,1.98245,1.98255,532200002.0
2008-01-02 15:09:00,1.98255,1.98255,1.9818,1.9818,1054000003.0
2008-01-02 15:10:00,1.98175,1.9818,1.9807,1.98085,820600002.0
2008-01-02 15:11:00,1.98085,1.98115,1.9807,1.9809,525100000.0
2008-01-02 15:12:00,1.9809,1.98095,1.9802,1.98025,416500000.0
2008-01-02 15:13:00,1.98025,1.98095,1.9802,1.9809,771099995.0
2008-01-02 15:14:00,1.9809,1.98105,1.98035,1.9807,523899999.0
2008-01-02 15:15:00,1.98075,1.98115,1.9801,1.9801,455190000.0
2008-01-02 15:16:00,1.9801,1.98055,1.97985,1.98005,424590001.0
2008-01-02 15:17:00,1.98005,1.98015,1.97975,1.98005,434800001.0
2008-01-02 15:18:00,1.98005,1.98035,1.9798,1.98035,386800000.0
2008-01-02 15:19:00,1.98035,1.98075,1.97995,1.9807,622700000.0
2008-01-02 15:20:00,1.9807,1.9812,1.98065,1.9812,690099999.0
2008-01-02 15:21:00,1.9812,1.98195,1.9812,1.9819,626700000.0
2008-01-02 15:22:00,1.9819,1.98225,1.9818,1.9822,772500001.0
2008-01-02 15:23:00,1.98215,1.9822,1.98175,1.98175,290300000.0
2008-01-02 15:24:00,1.9818,1.9819,1.9812,1.9812,596499999.0
2008-01-02 15:25:00,1.9812,1.9815,1.9812,1.9815,469950000.0
2008-01-02 15:26:00,1.98135,1.98175,1.98135,1.9817,330700000.0
2008-01-02 15:27:00,1.9817,1.9818,1.98165,1.9818,384900000.0
2008-01-02 15:28:00,1.9818,1.9819,1.9816,1.98185,217400000.0
2008-01-02 15:29:00,1.98185,1.9821,1.98055,1.9807,918099999.0
2008-01-02 15:30:00,1.9807,1.98135,1.9806,1.9813,640799999.0
2008-01-02 15:31:00,1.98135,1.98145,1.9813,1.98135,324400000.0
2008-01-02 15:32:00,1.98135,1.98205,1.98135,1.98195,178300000.0
2008-01-02 15:33:00,1.982,1.9821,1.98165,1.98165,188750000.0
2008-01-02 15:34:00,1.98165,1.98175,1.98155,1.9817,387700000.0
2008-01-02 15:35:00,1.9817,1.9817,1.98135,1.98145,342800001.0
2008-01-02 15:36:00,1.98145,1.98145,1.98065,1.98065,606199999.0
2008-01-02 15:37:00,1.98065,1.9807,1.98035,1.9805,446000000.0
2008-01-02 15:38:00,1.98055,1.98055,1.9802,1.98025,310600000.0
2008-01-02 15:39:00,1.9802,1.9802,1.97945,1.97945,710450843.0
2008-01-02 15:40:00,1.97945,1.9796,1.97935,1.9795,564600001.0
2008-01-02 15:41:00,1.9795,1.98005,1.9795,1.98,388200000.0
2008-01-02 15:42:00,1.98005,1.9802,1.9798,1.9802,470000000.0
2008-01-02 15:43:00,1.9802,1.9805,1.97975,1.97985,698400003.0
2008-01-02 15:44:00,1.9798,1.98055,1.97975,1.9803,981000001.0
2008-01-02 15:45:00,1.98035,1.9807,1.9802,1.9804,892399999.0
2008-01-02 15:46:00,1.9804,1.98065,1.98035,1.98055,526199999.0
2008-01-02 15:47:00,1.98055,1.98065,1.98035,1.98035,630300002.0
2008-01-02 15:48:00,1.98035,1.9804,1.9803,1.98035,241300000.0
2008-01-02 15:49:00,1.98035,1.98035,1.98015,1.98035,264200000.0
2008-01-02 15:50:00,1.98035,1.98045,1.9803,1.98045,548400000.0
2008-01-02 15:51:00,1.98045,1.98045,1.98035,1.98035,352400002.0
2008-01-02 15:52:00,1.98035,1.98035,1.98035,1.98035,89600000.0
2008-01-02 15:53:00,1.98035,1.98045,1.98025,1.9803,543299995.0
2008-01-02 15:54:00,1.9803,1.98055,1.98025,1.98045,487299999.0
2008-01-02 15:55:00,1.98045,1.98055,1.98035,1.98055,505400000.0
2008-01-02 15:56:00,1.98055,1.98075,1.98055,1.9807,92200000.0
2008-01-02 15:57:00,1.9807,1.9807,1.98045,1.98045,996675009.0
2008-01-02 15:58:00,1.98045,1.9805,1.9801,1.9804,663700000.0
2008-01-02 15:59:00,1.9804,1.9804,1.9796,1.97975,1161800005.0
2008-01-02 16:00:00,1.9798,1.97985,1.97945,1.9796,887999999.0
2008-01-02 16:01:00,1.97955,1.9797,1.9789,1.97925,1174800003.0
2008-01-02 16:02:00,1.97925,1.9798,1.97915,1.97975,539999998.0
2008-01-02 16:03:00,1.97975,1.97985,1.97955,1.9797,645199998.0
2008-01-02 16:04:00,1.9798,1.98005,1.97975,1.9798,303400000.0
2008-01-02 16:05:00,1.9798,1.98,1.9797,1.97985,599900000.0
2008-01-02 16:06:00,1.97985,1.98,1.9791,1.9791,776400002.0
2008-01-02 16:07:00,1.97905,1.9795,1.97895,1.9795,682100000.0
2008-01-02 16:08:00,1.9795,1.9796,1.97925,1.97955,319000002.0
2008-01-02 16:09:00,1.97955,1.97965,1.97935,1.9796,606800004.0
2008-01-02 16:10:00,1.9796,1.97995,1.97955,1.97985,622799999.0
2008-01-02 16:11:00,1.97985,1.9803,1.9798,1.9803,373100000.0
2008-01-02 16:12:00,1.9803,1.9803,1.9799,1.97995,723800000.0
2008-01-02 16:13:00,1.97995,1.9801,1.9799,1.98,186600000.0
2008-01-02 16:14:00,1.98,1.98025,1.98,1.98025,257500000.0
2008-01-02 16:15:00,1.98025,1.9804,1.9802,1.9803,505400005.0
2008-01-02 16:16:00,1.9803,1.98045,1.98025,1.98035,246900000.0
2008-01-02 16:17:00,1.9804,1.9806,1.9803,1.9804,216900000.0
2008-01-02 16:18:00,1.9804,1.9809,1.98035,1.9809,306200000.0
2008-01-02 16:19:00,1.9809,1.9809,1.9807,1.9808,307600000.0
2008-01-02 16:20:00,1.9808,1.98085,1.98065,1.98075,228200000.0
2008-01-02 16:21:00,1.98075,1.98075,1.9805,1.9805,309000000.0
2008-01-02 16:22:00,1.9806,1.9808,1.98045,1.98065,562750002.0
2008-01-02 16:23:00,1.9806,1.9809,1.9805,1.9806,897000008.0
2008-01-02 16:24:00,1.98055,1.98055,1.98,1.98045,735999998.0
2008-01-02 16:25:00,1.98045,1.98055,1.97965,1.97965,1481199995.0
2008-01-02 16:26:00,1.97975,1.97975,1.97925,1.9793,1547600003.0
2008-01-02 16:27:00,1.9793,1.97945,1.97905,1.97915,1063600002.0
2008-01-02 16:28:00,1.9791,1.97915,1.97875,1.97885,973300004.0
2008-01-02 16:29:00,1.97885,1.97905,1.97825,1.97855,845799998.0
2008-01-02 16:30:00,1.97855,1.97865,1.97845,1.97855,517100000.0
2008-01-02 16:31:00,1.97855,1.9788,1.97855,1.97865,312300000.0
2008-01-02 16:32:00,1.97865,1.97895,1.97855,1.97875,815300001.0
2008-01-02 16:33:00,1.97875,1.97875,1.97815,1.97835,571399999.0
2008-01-02 16:34:00,1.97835,1.97875,1.97815,1.97875,624600000.0
2008-01-02 16:35:00,1.97875,1.97885,1.9786,1.9787,590599997.0
2008-01-02 16:36:00,1.9787,1.97875,1.9782,1.9782,758800000.0
2008-01-02 16:37:00,1.9782,1.97855,1.97815,1.9785,670399999.0
2008-01-02 16:38:00,1.9785,1.9786,1.9783,1.9783,552200000.0
2008-01-02 16:39:00,1.97835,1.9786,1.97825,1.9786,675799999.0
2008-01-02 16:40:00,1.9786,1.9789,1.9786,1.9788,333100000.0
2008-01-02 16:41:00,1.9788,1.9794,1.9788,1.9794,478300000.0
2008-01-02 16:42:00,1.9794,1.9797,1.97915,1.97965,700299998.0
2008-01-02 16:43:00,1.97965,1.9801,1.9794,1.97975,870899998.0
2008-01-02 16:44:00,1.97975,1.9799,1.9796,1.9798,296800000.0
2008-01-02 16:45:00,1.97965,1.97965,1.97935,1.9794,591900001.0
2008-01-02 16:46:00,1.9794,1.97945,1.97915,1.97915,422500000.0
2008-01-02 16:47:00,1.97915,1.97925,1.97905,1.9791,339599998.0
2008-01-02 16:48:00,1.9791,1.9792,1.9788,1.9789,275500000.0
2008-01-02 16:49:00,1.97885,1.97935,1.97885,1.97935,353800000.0
2008-01-02 16:50:00,1.97935,1.97935,1.9788,1.9789,350700000.0
2008-01-02 16:51:00,1.9789,1.97895,1.9786,1.9786,357800000.0
2008-01-02 16:52:00,1.9786,1.97875,1.97845,1.9786,745999999.0
2008-01-02 16:53:00,1.9786,1.97875,1.97835,1.9785,579800003.0
2008-01-02 16:54:00,1.97845,1.9787,1.9784,1.9787,373800000.0
2008-01-02 16:55:00,1.9787,1.97905,1.9781,1.97835,373900000.0
2008-01-02 16:56:00,1.97835,1.9785,1.97735,1.9778,837200000.0
2008-01-02 16:57:00,1.9778,1.97845,1.9777,1.9781,662000000.0
2008-01-02 16:58:00,1.9781,1.9786,1.97805,1.9786,330900000.0
2008-01-02 16:59:00,1.9786,1.9786,1.9781,1.97835,827300000.0
2008-01-02 17:00:00,1.97835,1.98055,1.9782,1.97955,538599999.0
2008-01-02 17:01:00,1.97955,1.9796,1.97915,1.97935,531800000.0
2008-01-02 17:02:00,1.97935,1.97935,1.97845,1.9785,481900002.0
2008-01-02 17:03:00,1.97855,1.9795,1.97845,1.9795,1313899999.0
2008-01-02 17:04:00,1.97935,1.9812,1.97935,1.9812,823700002.0
2008-01-02 17:05:00,1.98105,1.9812,1.98045,1.9806,690700000.0
2008-01-02 17:06:00,1.98055,1.98205,1.98055,1.982,888800001.0
2008-01-02 17:07:00,1.98205,1.9823,1.98145,1.98145,585499999.0
2008-01-02 17:08:00,1.98145,1.9815,1.981,1.9815,561200000.0
2008-01-02 17:09:00,1.9815,1.98155,1.98015,1.98015,736700001.0
2008-01-02 17:10:00,1.98015,1.98035,1.978,1.9782,908700002.0
2008-01-02 17:11:00,1.97825,1.97925,1.97825,1.9792,1086600001.0
2008-01-02 17:12:00,1.9792,1.97955,1.9791,1.9794,530800000.0
2008-01-02 17:13:00,1.9794,1.97975,1.97935,1.97975,539800001.0
2008-01-02 17:14:00,1.9798,1.9804,1.9798,1.9803,581000000.0
2008-01-02 17:15:00,1.9803,1.9804,1.9796,1.98005,476800000.0
2008-01-02 17:16:00,1.98005,1.98035,1.9798,1.98005,686000001.0
2008-01-02 17:17:00,1.97995,1.98035,1.97985,1.98015,764700000.0
2008-01-02 17:18:00,1.98015,1.9813,1.9801,1.9812,991000003.0
2008-01-02 17:19:00,1.9812,1.9821,1.9812,1.9821,416500003.0
2008-01-02 17:20:00,1.9821,1.9825,1.98185,1.9819,1069800000.0
2008-01-02 17:21:00,1.9819,1.98225,1.98175,1.98185,647699999.0
2008-01-02 17:22:00,1.98185,1.98195,1.98165,1.98165,1168000001.0
2008-01-02 17:23:00,1.98165,1.9818,1.9815,1.9818,388730000.0
2008-01-02 17:24:00,1.9818,1.9818,1.98135,1.9817,218700000.0
2008-01-02 17:25:00,1.9817,1.9818,1.9815,1.9815,120700000.0
2008-01-02 17:26:00,1.98145,1.98185,1.981,1.98105,687199999.0
2008-01-02 17:27:00,1.98095,1.98105,1.98065,1.98095,573800000.0
2008-01-02 17:28:00,1.98095,1.98095,1.9805,1.98065,601999999.0
2008-01-02 17:29:00,1.98065,1.98065,1.98035,1.9806,267700001.0
2008-01-02 17:30:00,1.9806,1.9807,1.9804,1.9804,363200000.0
2008-01-02 17:31:00,1.9804,1.9806,1.98015,1.9805,502100000.0
2008-01-02 17:32:00,1.9805,1.98065,1.9805,1.98055,411400000.0
2008-01-02 17:33:00,1.9807,1.98135,1.98055,1.98105,287200000.0
2008-01-02 17:34:00,1.98105,1.9813,1.98095,1.98125,551500001.0
2008-01-02 17:35:00,1.98125,1.9814,1.9807,1.9811,317100001.0
2008-01-02 17:36:00,1.9811,1.9815,1.9795,1.9797,473499999.0
2008-01-02 17:37:00,1.9797,1.9802,1.9797,1.9799,265200000.0
2008-01-02 17:38:00,1.98,1.98,1.97905,1.9792,413400000.0
2008-01-02 17:39:00,1.9792,1.9794,1.97875,1.9791,632600000.0
2008-01-02 17:40:00,1.9791,1.97935,1.97905,1.9791,455400000.0
2008-01-02 17:41:00,1.97905,1.9791,1.9787,1.9789,671300000.0
2008-01-02 17:42:00,1.9789,1.9793,1.97885,1.97905,463600000.0
2008-01-02 17:43:00,1.9791,1.9796,1.97905,1.9796,638600000.0
2008-01-02 17:44:00,1.97955,1.9798,1.97945,1.97955,478800001.0
2008-01-02 17:45:00,1.97955,1.97955,1.97905,1.97905,107600000.0
2008-01-02 17:46:00,1.97905,1.97915,1.97865,1.9789,201800000.0
2008-01-02 17:47:00,1.979,1.9791,1.9787,1.9788,321400000.0
2008-01-02 17:48:00,1.97875,1.9789,1.9786,1.9787,491300000.0
2008-01-02 17:49:00,1.9787,1.979,1.9787,1.9789,251900000.0
2008-01-02 17:50:00,1.9788,1.98055,1.97875,1.9804,594800002.0
2008-01-02 17:51:00,1.98035,1.9804,1.97935,1.9795,375000000.0
2008-01-02 17:52:00,1.9795,1.9795,1.97875,1.97905,520100000.0
2008-01-02 17:53:00,1.97905,1.97935,1.979,1.97905,234399998.0
2008-01-02 17:54:00,1.9791,1.9793,1.97855,1.9787,227200000.0
2008-01-02 17:55:00,1.97875,1.97875,1.9779,1.9779,501599997.0
2008-01-02 17:56:00,1.978,1.9793,1.978,1.97855,238400000.0
2008-01-02 17:57:00,1.97855,1.97875,1.9782,1.97825,261800000.0
2008-01-02 17:58:00,1.97825,1.9785,1.9781,1.9784,556599998.0
2008-01-02 17:59:00,1.9784,1.9798,1.9782,1.9791,989299999.0
2008-01-02 18:00:00,1.979,1.9804,1.9788,1.9804,641200000.0
2008-01-02 18:01:00,1.9804,1.9804,1.97945,1.9797,551700000.0
2008-01-02 18:02:00,1.9797,1.98025,1.97955,1.9798,513900000.0
2008-01-02 18:03:00,1.9798,1.9799,1.97975,1.9799,436900000.0
2008-01-02 18:04:00,1.9799,1.98005,1.9798,1.98,684350000.0
2008-01-02 18:05:00,1.98,1.9805,1.97995,1.9804,620800001.0
2008-01-02 18:06:00,1.98025,1.9811,1.98025,1.9811,338400000.0
2008-01-02 18:07:00,1.9811,1.9817,1.9809,1.98095,603100000.0
2008-01-02 18:08:00,1.981,1.9812,1.98085,1.981,529600000.0
2008-01-02 18:09:00,1.981,1.981,1.9798,1.9799,461200000.0
2008-01-02 18:10:00,1.9799,1.9799,1.9791,1.97925,761900000.0
2008-01-02 18:11:00,1.9792,1.9798,1.97895,1.9796,827999999.0
2008-01-02 18:12:00,1.97965,1.9801,1.97965,1.98005,750499998.0
2008-01-02 18:13:00,1.9801,1.9803,1.9799,1.97995,888600000.0
2008-01-02 18:14:00,1.97995,1.9803,1.9799,1.98025,1007900001.0
2008-01-02 18:15:00,1.9803,1.9804,1.98,1.9801,748900000.0
2008-01-02 18:16:00,1.9801,1.9803,1.9801,1.9802,767600000.0
2008-01-02 18:17:00,1.9802,1.9805,1.98,1.9803,924699996.0
2008-01-02 18:18:00,1.9803,1.9804,1.98005,1.9802,331800000.0
2008-01-02 18:19:00,1.9802,1.9804,1.98005,1.9802,1113499996.0
2008-01-02 18:20:00,1.98025,1.9809,1.9802,1.9807,1024800013.0
2008-01-02 18:21:00,1.9807,1.9809,1.9803,1.9806,733900000.0
2008-01-02 18:22:00,1.9806,1.9807,1.9793,1.9796,795800000.0
2008-01-02 18:23:00,1.9796,1.9802,1.9796,1.9801,737300000.0
2008-01-02 18:24:00,1.9801,1.9802,1.9795,1.9797,390700000.0
2008-01-02 18:25:00,1.9797,1.9807,1.9797,1.9807,439300000.0
2008-01-02 18:26:00,1.9807,1.98135,1.9805,1.9811,745000003.0
2008-01-02 18:27:00,1.9811,1.98115,1.9806,1.9806,912100000.0
2008-01-02 18:28:00,1.9807,1.981,1.9806,1.9808,710599998.0
2008-01-02 18:29:00,1.9808,1.98085,1.9805,1.98065,1233800000.0
2008-01-02 18:30:00,1.98065,1.9808,1.9799,1.98075,726100000.0
2008-01-02 18:31:00,1.98075,1.9818,1.98065,1.98175,979300000.0
2008-01-02 18:32:00,1.9818,1.9819,1.9814,1.9814,342200000.0
2008-01-02 18:33:00,1.9814,1.9815,1.9813,1.9815,241200000.0
2008-01-02 18:34:00,1.9815,1.9815,1.98075,1.9809,425300000.0
2008-01-02 18:35:00,1.9809,1.9812,1.9807,1.98075,706700000.0
2008-01-02 18:36:00,1.98075,1.9818,1.9806,1.9817,258900001.0
2008-01-02 18:37:00,1.9817,1.9818,1.9812,1.9818,251400000.0
2008-01-02 18:38:00,1.9818,1.9819,1.9816,1.98165,304500000.0
2008-01-02 18:39:00,1.98165,1.9825,1.98145,1.9825,527700000.0
2008-01-02 18:40:00,1.9825,1.9832,1.9824,1.9831,375000000.0
2008-01-02 18:41:00,1.98305,1.9831,1.98215,1.98235,982999996.0
2008-01-02 18:42:00,1.98235,1.9826,1.98215,1.98225,1076700001.0
2008-01-02 18:43:00,1.9823,1.9832,1.9816,1.98315,863000000.0
2008-01-02 18:44:00,1.98315,1.9834,1.98245,1.98265,888799998.0
2008-01-02 18:45:00,1.98265,1.9828,1.98265,1.98275,521399999.0
2008-01-02 18:46:00,1.98275,1.983,1.98275,1.98285,1078399999.0
2008-01-02 18:47:00,1.98285,1.98315,1.9828,1.983,271000000.0
2008-01-02 18:48:00,1.9829,1.983,1.9827,1.9828,406800000.0
2008-01-02 18:49:00,1.9828,1.9831,1.98275,1.9829,503699998.0
2008-01-02 18:50:00,1.9829,1.9831,1.9828,1.9831,253000000.0
2008-01-02 18:51:00,1.9831,1.9842,1.9831,1.98395,871199999.0
2008-01-02 18:52:00,1.98395,1.984,1.98285,1.98315,724699999.0
2008-01-02 18:53:00,1.98315,1.9842,1.98295,1.98395,812399997.0
2008-01-02 18:54:00,1.984,1.984,1.9834,1.9836,297400000.0
2008-01-02 18:55:00,1.9836,1.9836,1.9831,1.98315,578500002.0
2008-01-02 18:56:00,1.9831,1.98315,1.98265,1.98265,676599999.0
2008-01-02 18:57:00,1.98265,1.98265,1.98195,1.9823,534500002.0
2008-01-02 18:58:00,1.9823,1.9825,1.98205,1.9822,548400000.0
2008-01-02 18:59:00,1.9822,1.9822,1.98185,1.9821,221400001.0
2008-01-02 19:00:00,1.98215,1.9823,1.982,1.9822,220100000.0
2008-01-02 19:01:00,1.9822,1.9823,1.98205,1.98225,246399999.0
2008-01-02 19:02:00,1.98225,1.9823,1.982,1.982,284700000.0
2008-01-02 19:03:00,1.982,1.9833,1.982,1.9833,359699997.0
2008-01-02 19:04:00,1.9833,1.9837,1.9833,1.9836,456100000.0
2008-01-02 19:05:00,1.9836,1.9838,1.98355,1.98365,262100000.0
2008-01-02 19:06:00,1.98365,1.98375,1.9835,1.9835,249600000.0
2008-01-02 19:07:00,1.98345,1.9836,1.9834,1.9835,355299999.0
2008-01-02 19:08:00,1.9835,1.9836,1.98225,1.9823,549600000.0
2008-01-02 19:09:00,1.9823,1.9823,1.9818,1.9819,513000001.0
2008-01-02 19:10:00,1.9818,1.9821,1.9811,1.98135,307200000.0
2008-01-02 19:11:00,1.98135,1.9815,1.9812,1.98125,384600000.0
2008-01-02 19:12:00,1.98125,1.9815,1.9812,1.9813,333900005.0
2008-01-02 19:13:00,1.9813,1.9816,1.9813,1.9816,148100000.0
2008-01-02 19:14:00,1.9816,1.9817,1.9815,1.9815,398900000.0
2008-01-02 19:15:00,1.9815,1.98165,1.9815,1.9816,332000000.0
2008-01-02 19:16:00,1.9815,1.98195,1.9815,1.98195,382800001.0
2008-01-02 19:17:00,1.982,1.98225,1.9816,1.98205,454100000.0
2008-01-02 19:18:00,1.98205,1.98205,1.9818,1.98195,610499999.0
2008-01-02 19:19:00,1.98195,1.982,1.9817,1.9819,246399999.0
2008-01-02 19:20:00,1.98185,1.98225,1.9817,1.9819,406100000.0
2008-01-02 19:21:00,1.9819,1.982,1.9819,1.982,52200000.0
2008-01-02 19:22:00,1.982,1.982,1.9815,1.9815,268200000.0
2008-01-02 19:23:00,1.9815,1.9815,1.9812,1.9813,127800000.0
2008-01-02 19:24:00,1.9813,1.9813,1.981,1.98105,743599990.0
2008-01-02 19:25:00,1.98105,1.9811,1.98105,1.9811,395900000.0
2008-01-02 19:26:00,1.9811,1.9811,1.9806,1.9808,363400000.0
2008-01-02 19:27:00,1.9808,1.9808,1.9803,1.98065,418100000.0
2008-01-02 19:28:00,1.98065,1.9807,1.98015,1.98035,353400000.0
2008-01-02 19:29:00,1.9804,1.9804,1.9802,1.9803,181200000.0
2008-01-02 19:30:00,1.9804,1.9806,1.98025,1.9806,210600000.0
2008-01-02 19:31:00,1.9806,1.9809,1.9806,1.9808,167400000.0
2008-01-02 19:32:00,1.9808,1.9808,1.98075,1.9808,107700000.0
2008-01-02 19:33:00,1.9808,1.9808,1.98035,1.98055,207000000.0
2008-01-02 19:34:00,1.98055,1.9807,1.9805,1.9806,256000000.0
2008-01-02 19:35:00,1.9806,1.9806,1.9804,1.9806,300400000.0
2008-01-02 19:36:00,1.9806,1.9809,1.98045,1.9808,319800000.0
2008-01-02 19:37:00,1.98075,1.9808,1.98045,1.98055,624899999.0
2008-01-02 19:38:00,1.98055,1.9806,1.9805,1.9805,123200000.0
2008-01-02 19:39:00,1.9805,1.9805,1.98035,1.9804,298000000.0
2008-01-02 19:40:00,1.9804,1.9805,1.9801,1.9802,231300000.0
2008-01-02 19:41:00,1.98015,1.9803,1.97995,1.9802,341100000.0
2008-01-02 19:42:00,1.9802,1.98035,1.9801,1.98035,334400000.0
2008-01-02 19:43:00,1.98035,1.9804,1.9803,1.9803,136400000.0
2008-01-02 19:44:00,1.9803,1.9804,1.98025,1.9803,157500000.0
2008-01-02 19:45:00,1.98025,1.9805,1.98025,1.98045,207300001.0
2008-01-02 19:46:00,1.98045,1.9805,1.98035,1.9805,160400000.0
2008-01-02 19:47:00,1.9805,1.98055,1.9804,1.98045,236300001.0
2008-01-02 19:48:00,1.98045,1.9806,1.9804,1.9806,193200000.0
2008-01-02 19:49:00,1.9806,1.98065,1.9804,1.98045,233600000.0
2008-01-02 19:50:00,1.9805,1.9806,1.9802,1.9803,381500001.0
2008-01-02 19:51:00,1.9803,1.98035,1.98,1.98005,537499999.0
2008-01-02 19:52:00,1.98,1.9801,1.97995,1.98005,223900000.0
2008-01-02 19:53:00,1.9801,1.98025,1.9801,1.9802,23100000.0
2008-01-02 19:54:00,1.9802,1.9803,1.98015,1.9802,63000000.0
2008-01-02 19:55:00,1.9803,1.9803,1.98015,1.9802,169500000.0
2008-01-02 19:56:00,1.98015,1.9803,1.98015,1.9802,115000000.0
2008-01-02 19:57:00,1.9802,1.9806,1.9801,1.9805,299900001.0
2008-01-02 19:58:00,1.9806,1.9806,1.9801,1.98015,402899999.0
2008-01-02 19:59:00,1.9802,1.9803,1.98,1.9801,134100000.0
2008-01-02 20:00:00,1.9801,1.9802,1.9799,1.97995,335500000.0
2008-01-02 20:01:00,1.98,1.9803,1.98,1.9802,525500000.0
2008-01-02 20:02:00,1.9802,1.9806,1.9802,1.98055,890599997.0
2008-01-02 20:03:00,1.9806,1.9812,1.9805,1.9812,291199999.0
2008-01-02 20:04:00,1.9812,1.9812,1.9812,1.9812,289600000.0
2008-01-02 20:05:00,1.9812,1.9814,1.9812,1.9813,471400000.0
2008-01-02 20:06:00,1.9813,1.98145,1.9813,1.9814,369400000.0
2008-01-02 20:07:00,1.9814,1.9816,1.9814,1.9814,132400000.0
2008-01-02 20:08:00,1.9814,1.9815,1.9813,1.9815,257200001.0
2008-01-02 20:09:00,1.9815,1.9816,1.9815,1.9815,302800000.0
2008-01-02 20:10:00,1.9816,1.9816,1.9816,1.9816,63700000.0
2008-01-02 20:11:00,1.9816,1.9817,1.9816,1.9817,183600000.0
2008-01-02 20:12:00,1.9817,1.9818,1.98155,1.9817,315299997.0
2008-01-02 20:13:00,1.9817,1.9817,1.9815,1.9816,254700000.0
2008-01-02 20:14:00,1.98165,1.98165,1.98145,1.9816,238000000.0
2008-01-02 20:15:00,1.98155,1.9816,1.9814,1.9815,428100004.0
2008-01-02 20:16:00,1.9815,1.9817,1.9815,1.9817,201000001.0
2008-01-02 20:17:00,1.9817,1.9817,1.9813,1.98145,478200004.0
2008-01-02 20:18:00,1.98145,1.98145,1.9813,1.9813,88400000.0
2008-01-02 20:19:00,1.9814,1.9819,1.9814,1.9819,627600003.0
2008-01-02 20:20:00,1.9819,1.9821,1.9819,1.98205,55300000.0
2008-01-02 20:21:00,1.98205,1.9821,1.98165,1.9818,134300000.0
2008-01-02 20:22:00,1.9818,1.9818,1.9816,1.9818,60400000.0
2008-01-02 20:23:00,1.9818,1.9818,1.98155,1.98155,85100000.0
2008-01-02 20:24:00,1.98155,1.9816,1.98155,1.98155,299700000.0
2008-01-02 20:25:00,1.98155,1.9816,1.98155,1.9816,146200000.0
2008-01-02 20:26:00,1.9816,1.9816,1.98145,1.98155,211000000.0
2008-01-02 20:27:00,1.98155,1.98155,1.9814,1.98145,95000000.0
2008-01-02 20:28:00,1.98145,1.9815,1.9811,1.98115,202700000.0
2008-01-02 20:29:00,1.98115,1.9814,1.981,1.9813,443000000.0
2008-01-02 20:30:00,1.9813,1.9813,1.98105,1.98105,136900000.0
2008-01-02 20:31:00,1.98105,1.9812,1.98105,1.9812,156400000.0
2008-01-02 20:32:00,1.9812,1.9813,1.98115,1.9812,111300000.0
2008-01-02 20:33:00,1.9812,1.9812,1.98085,1.981,94900000.0
2008-01-02 20:34:00,1.981,1.981,1.9807,1.9807,116600000.0
2008-01-02 20:35:00,1.9807,1.9807,1.98065,1.98065,51300000.0
2008-01-02 20:36:00,1.98065,1.9807,1.9805,1.9806,224900000.0
2008-01-02 20:37:00,1.9806,1.9806,1.9803,1.98035,180300000.0
2008-01-02 20:38:00,1.98025,1.98035,1.98,1.98005,701400001.0
2008-01-02 20:39:00,1.98005,1.9802,1.97995,1.98005,383399998.0
2008-01-02 20:40:00,1.98005,1.98005,1.98,1.98005,211000000.0
2008-01-02 20:41:00,1.98,1.9801,1.98,1.98005,21700000.0
2008-01-02 20:42:00,1.98005,1.9803,1.98005,1.98015,268100000.0
2008-01-02 20:43:00,1.98015,1.98055,1.98015,1.98055,187000000.0
2008-01-02 20:44:00,1.98055,1.9806,1.9805,1.9805,96500000.0
2008-01-02 20:45:00,1.9805,1.98055,1.9804,1.98055,167800000.0
2008-01-02 20:46:00,1.98065,1.98065,1.9803,1.98055,360300002.0
2008-01-02 20:47:00,1.98055,1.98085,1.98055,1.98085,80400000.0
2008-01-02 20:48:00,1.98085,1.98115,1.98085,1.9811,78800000.0
2008-01-02 20:49:00,1.9811,1.9811,1.98095,1.98105,167100000.0
2008-01-02 20:50:00,1.9811,1.98135,1.9809,1.98125,163000000.0
2008-01-02 20:51:00,1.98125,1.98135,1.98115,1.98125,112100000.0
2008-01-02 20:52:00,1.98125,1.98135,1.9812,1.98135,126700000.0
2008-01-02 20:53:00,1.98135,1.9815,1.9813,1.98145,92400000.0
2008-01-02 20:54:00,1.98145,1.98165,1.9813,1.9816,581899998.0
2008-01-02 20:55:00,1.9816,1.9817,1.98135,1.98135,314000000.0
2008-01-02 20:56:00,1.98135,1.9814,1.9813,1.9814,315700002.0
2008-01-02 20:57:00,1.9814,1.9815,1.98135,1.9814,77700000.0
2008-01-02 20:58:00,1.98135,1.98165,1.98135,1.9815,281600000.0
2008-01-02 20:59:00,1.98145,1.9815,1.9813,1.9813,217700000.0
2008-01-02 21:00:00,1.9813,1.98185,1.9812,1.9818,827199996.0
2008-01-02 21:01:00,1.98175,1.9822,1.9817,1.9819,501700002.0
2008-01-02 21:02:00,1.982,1.9822,1.9817,1.9819,510000000.0
2008-01-02 21:03:00,1.98185,1.9821,1.98155,1.9817,898299995.0
2008-01-02 21:04:00,1.98175,1.9818,1.98165,1.9818,518300000.0
2008-01-02 21:05:00,1.9818,1.98225,1.98175,1.98205,541200000.0
2008-01-02 21:06:00,1.9821,1.9822,1.98195,1.9822,396199997.0
2008-01-02 21:07:00,1.9822,1.98225,1.98215,1.9822,240200000.0
2008-01-02 21:08:00,1.9822,1.9823,1.98215,1.9823,93600000.0
2008-01-02 21:09:00,1.9823,1.9824,1.98215,1.98235,232500000.0
2008-01-02 21:10:00,1.9824,1.9824,1.9822,1.9824,281800000.0
2008-01-02 21:11:00,1.9824,1.9826,1.9822,1.9822,277500000.0
2008-01-02 21:12:00,1.9822,1.9822,1.9822,1.9822,90300000.0
2008-01-02 21:13:00,1.9822,1.98255,1.9821,1.98245,211300000.0
2008-01-02 21:14:00,1.9824,1.9826,1.9824,1.9825,136400000.0
2008-01-02 21:15:00,1.9825,1.9826,1.9824,1.9826,158800000.0
2008-01-02 21:16:00,1.9826,1.9832,1.9826,1.983,132050000.0
2008-01-02 21:17:00,1.983,1.983,1.98275,1.9828,274000000.0
2008-01-02 21:18:00,1.9828,1.9828,1.9825,1.98255,216900000.0
2008-01-02 21:19:00,1.98255,1.98265,1.982,1.9821,384100002.0
2008-01-02 21:20:00,1.9821,1.9826,1.98205,1.9825,507299999.0
2008-01-02 21:21:00,1.98245,1.9827,1.98245,1.9826,585400000.0
2008-01-02 21:22:00,1.9826,1.9828,1.9826,1.9827,159800000.0
2008-01-02 21:23:00,1.9827,1.9829,1.9822,1.98225,428800002.0
2008-01-02 21:24:00,1.98225,1.98245,1.9822,1.9823,112300000.0
2008-01-02 21:25:00,1.9823,1.9823,1.9822,1.9823,91100000.0
2008-01-02 21:26:00,1.9823,1.9825,1.98205,1.9823,327400000.0
2008-01-02 21:27:00,1.98225,1.9824,1.98225,1.9823,509400002.0
2008-01-02 21:28:00,1.9823,1.9824,1.9822,1.9822,243900001.0
2008-01-02 21:29:00,1.9822,1.9823,1.98205,1.9821,268999998.0
2008-01-02 21:30:00,1.9821,1.9822,1.98155,1.9819,640099999.0
2008-01-02 21:31:00,1.9819,1.9819,1.9814,1.98155,334900001.0
2008-01-02 21:32:00,1.98155,1.98155,1.981,1.981,426100001.0
2008-01-02 21:33:00,1.981,1.9811,1.9807,1.981,330400000.0
2008-01-02 21:34:00,1.981,1.98115,1.9809,1.98115,229300000.0
2008-01-02 21:35:00,1.98115,1.98115,1.981,1.9811,114500000.0
2008-01-02 21:36:00,1.9811,1.98125,1.981,1.9812,102700000.0
2008-01-02 21:37:00,1.9812,1.98125,1.981,1.981,229100000.0
2008-01-02 21:38:00,1.981,1.9811,1.981,1.9811,170999997.0
2008-01-02 21:39:00,1.98105,1.98145,1.981,1.9811,485400001.0
2008-01-02 21:40:00,1.9811,1.9812,1.98095,1.981,400099994.0
2008-01-02 21:41:00,1.98095,1.98105,1.9807,1.98095,543099998.0
2008-01-02 21:42:00,1.9809,1.981,1.9805,1.9805,336300000.0
2008-01-02 21:43:00,1.9805,1.981,1.98045,1.9809,211900000.0
2008-01-02 21:44:00,1.9809,1.9809,1.9807,1.9808,579100003.0
2008-01-02 21:45:00,1.9808,1.9808,1.9802,1.98025,282800000.0
2008-01-02 21:46:00,1.98035,1.9804,1.98025,1.98025,251900000.0
2008-01-02 21:47:00,1.98025,1.9803,1.98025,1.9803,354200000.0
2008-01-02 21:48:00,1.9803,1.9804,1.9802,1.98025,398499999.0
2008-01-02 21:49:00,1.98025,1.98025,1.98015,1.9802,166200000.0
2008-01-02 21:50:00,1.9802,1.98025,1.98,1.9801,171500000.0
2008-01-02 21:51:00,1.9801,1.9809,1.98005,1.98065,334600000.0
2008-01-02 21:52:00,1.98065,1.9808,1.9806,1.9808,162800000.0
2008-01-02 21:53:00,1.9808,1.98095,1.98075,1.98095,274600000.0
2008-01-02 21:54:00,1.98095,1.9811,1.9808,1.98095,211100000.0
2008-01-02 21:55:00,1.98095,1.981,1.9808,1.9809,596600002.0
2008-01-02 21:56:00,1.9809,1.98095,1.98075,1.9808,288300000.0
2008-01-02 21:57:00,1.9808,1.9808,1.98055,1.9807,392200000.0
2008-01-02 21:58:00,1.9807,1.9808,1.98055,1.98055,145200000.0
2008-01-02 21:59:00,1.98055,1.9806,1.9805,1.9805,371600000.0
2008-01-02 22:00:00,1.98045,1.98045,1.9801,1.9802,500900000.0
2008-01-02 22:01:00,1.9802,1.98035,1.98015,1.9802,283000000.0
2008-01-02 22:02:00,1.9802,1.9802,1.9797,1.97985,496500003.0
2008-01-02 22:03:00,1.9799,1.98005,1.97985,1.97995,304399999.0
2008-01-02 22:04:00,1.97995,1.9801,1.9798,1.98005,295699998.0
2008-01-02 22:05:00,1.98005,1.98005,1.97995,1.98005,81800000.0
2008-01-02 22:06:00,1.98005,1.98015,1.97995,1.98005,270400010.0
2008-01-02 22:07:00,1.98005,1.98025,1.98005,1.9801,185700000.0
2008-01-02 22:08:00,1.9801,1.9804,1.9801,1.9802,553350000.0
2008-01-02 22:09:00,1.9802,1.98025,1.9801,1.9801,204500000.0
2008-01-02 22:10:00,1.9801,1.9802,1.98,1.9802,182500000.0
2008-01-02 22:11:00,1.9802,1.9802,1.98,1.98015,120399999.0
2008-01-02 22:12:00,1.98015,1.9802,1.98015,1.98015,40700000.0
2008-01-02 22:13:00,1.98015,1.9804,1.98015,1.98015,107600000.0
2008-01-02 22:14:00,1.98015,1.9803,1.9801,1.98015,91100000.0
2008-01-02 22:15:00,1.9801,1.98015,1.9799,1.98005,175199998.0
2008-01-02 22:16:00,1.98005,1.98005,1.9798,1.97985,142300002.0
2008-01-02 22:17:00,1.97985,1.97985,1.9796,1.97965,183900000.0
2008-01-02 22:18:00,1.97965,1.97965,1.9796,1.97965,36800000.0
2008-01-02 22:19:00,1.97965,1.97975,1.9795,1.9797,62100000.0
2008-01-02 22:20:00,1.9797,1.98005,1.9797,1.97995,293700000.0
2008-01-02 22:21:00,1.97995,1.98,1.97995,1.98,49300000.0
2008-01-02 22:22:00,1.98,1.98,1.9799,1.97995,103500000.0
2008-01-02 22:23:00,1.97995,1.98,1.9798,1.9799,141800000.0
2008-01-02 22:24:00,1.9799,1.9802,1.9799,1.98,86500000.0
2008-01-02 22:25:00,1.98005,1.9804,1.97995,1.9802,231000000.0
2008-01-02 22:26:00,1.9802,1.98035,1.9802,1.9803,284699999.0
2008-01-02 22:27:00,1.9803,1.9804,1.9802,1.98035,176600000.0
2008-01-02 22:28:00,1.98035,1.9804,1.9803,1.98035,46100000.0
2008-01-02 22:29:00,1.98035,1.9804,1.9802,1.9804,140000000.0
2008-01-02 22:30:00,1.9804,1.9804,1.9803,1.9803,207100000.0
2008-01-02 22:31:00,1.9803,1.9803,1.9803,1.9803,89100000.0
2008-01-02 22:32:00,1.9803,1.9804,1.9803,1.9804,263400002.0
2008-01-02 22:33:00,1.98045,1.98045,1.9803,1.9803,106900001.0
2008-01-02 22:34:00,1.9803,1.9804,1.9803,1.9804,99000000.0
2008-01-02 22:35:00,1.9803,1.9805,1.9802,1.9802,313600000.0
2008-01-02 22:36:00,1.9803,1.9803,1.9802,1.9803,111500000.0
2008-01-02 22:37:00,1.9803,1.9803,1.98,1.98,149200000.0
2008-01-02 22:38:00,1.9801,1.9803,1.98,1.9802,208800003.0
2008-01-02 22:39:00,1.9802,1.98025,1.9802,1.98025,30800000.0
2008-01-02 22:40:00,1.9802,1.98025,1.9802,1.9802,65900000.0
2008-01-02 22:41:00,1.9802,1.98025,1.98,1.98025,79499999.0
2008-01-02 22:42:00,1.98025,1.9803,1.9801,1.9803,227500001.0
2008-01-02 22:43:00,1.9803,1.9804,1.9802,1.98025,42300000.0
2008-01-02 22:44:00,1.98025,1.9804,1.98025,1.9804,71750000.0
2008-01-02 22:45:00,1.9804,1.9805,1.9804,1.9804,179274999.0
2008-01-02 22:46:00,1.9804,1.9805,1.9804,1.9804,358900000.0
2008-01-02 22:47:00,1.9805,1.9805,1.9804,1.9805,324625000.0
2008-01-02 22:48:00,1.9805,1.9806,1.98045,1.9806,206600000.0
2008-01-02 22:49:00,1.9806,1.98065,1.9806,1.9806,34400000.0
2008-01-02 22:50:00,1.9806,1.9807,1.9803,1.9803,453787498.0
2008-01-02 22:51:00,1.9803,1.9805,1.9803,1.9805,201099999.0
2008-01-02 22:52:00,1.9805,1.9805,1.9805,1.9805,72800000.0
2008-01-02 22:53:00,1.9805,1.9808,1.9805,1.9808,136400000.0
2008-01-02 22:54:00,1.9807,1.9808,1.9806,1.98075,325900000.0
2008-01-02 22:55:00,1.9808,1.9809,1.9808,1.9808,44700000.0
2008-01-02 22:56:00,1.9808,1.9808,1.9808,1.9808,47000000.0
2008-01-02 22:57:00,1.9808,1.9808,1.9808,1.9808,14000000.0
2008-01-02 22:58:00,1.9808,1.9809,1.9808,1.9809,19900000.0
2008-01-02 22:59:00,1.9809,1.9809,1.9808,1.9808,12600000.0
2008-01-02 23:00:00,1.9808,1.9808,1.9807,1.98075,78400000.0
2008-01-02 23:01:00,1.98075,1.9808,1.9807,1.9807,219299995.0
2008-01-02 23:02:00,1.9808,1.9809,1.9808,1.98085,56000000.0
2008-01-02 23:03:00,1.98085,1.98095,1.9808,1.98095,160000000.0
2008-01-02 23:04:00,1.98095,1.981,1.9808,1.9808,178500000.0
2008-01-02 23:05:00,1.9808,1.981,1.9808,1.981,63750000.0
2008-01-02 23:06:00,1.98095,1.9811,1.9809,1.9811,348599999.0
2008-01-02 23:07:00,1.9811,1.98125,1.9811,1.98125,28000000.0
2008-01-02 23:08:00,1.9811,1.9812,1.981,1.98115,84400000.0
2008-01-02 23:09:00,1.98115,1.9812,1.981,1.9812,135900000.0
2008-01-02 23:10:00,1.9812,1.9812,1.9812,1.9812,28800000.0
2008-01-02 23:11:00,1.9812,1.98135,1.9809,1.9809,185200002.0
2008-01-02 23:12:00,1.981,1.9812,1.9809,1.9812,554600006.0
2008-01-02 23:13:00,1.9812,1.9815,1.9812,1.9815,87300000.0
2008-01-02 23:14:00,1.9815,1.9816,1.9812,1.9814,75850000.0
2008-01-02 23:15:00,1.9814,1.9814,1.9813,1.9814,69800000.0
2008-01-02 23:16:00,1.9814,1.9815,1.9812,1.9815,370600002.0
2008-01-02 23:17:00,1.9815,1.9818,1.98115,1.98115,310100002.0
2008-01-02 23:18:00,1.9813,1.9813,1.9812,1.9812,7600000.0
2008-01-02 23:19:00,1.9812,1.9813,1.9812,1.9813,439200000.0
2008-01-02 23:20:00,1.9813,1.9814,1.9812,1.9812,97000002.0
2008-01-02 23:21:00,1.9813,1.98145,1.9813,1.98145,5400000.0
2008-01-02 23:22:00,1.9814,1.9814,1.9812,1.9812,160000000.0
2008-01-02 23:23:00,1.9811,1.98125,1.9811,1.98125,212599996.0
2008-01-02 23:24:00,1.9812,1.9814,1.9812,1.98125,144000000.0
2008-01-02 23:25:00,1.98125,1.9815,1.98125,1.9815,40193200.0
2008-01-02 23:26:00,1.9815,1.9815,1.98125,1.98125,32128800.0
2008-01-02 23:27:00,1.9815,1.9815,1.98145,1.9815,26744000.0
2008-01-02 23:28:00,1.9815,1.9815,1.9815,1.9815,157223598.0
2008-01-02 23:29:00,1.9815,1.9815,1.9815,1.9815,380000000.0
2008-01-02 23:30:00,1.9815,1.98165,1.9815,1.98165,157057600.0
2008-01-02 23:31:00,1.98165,1.98165,1.9816,1.9816,25600000.0
2008-01-02 23:32:00,1.9816,1.98165,1.9814,1.9814,28901600.0
2008-01-02 23:33:00,1.9813,1.9817,1.9813,1.9817,6057600.0
2008-01-02 23:34:00,1.9817,1.9817,1.9815,1.9817,7372800.0
2008-01-02 23:35:00,1.9817,1.9817,1.9817,1.9817,5200000.0
2008-01-02 23:36:00,1.9817,1.9817,1.98125,1.98125,111200000.0
2008-01-02 23:37:00,1.98125,1.98165,1.98115,1.9813,516000005.0
2008-01-02 23:38:00,1.9814,1.98155,1.9813,1.9814,463199993.0
2008-01-02 23:39:00,1.9814,1.9814,1.9814,1.9814,139199997.0
2008-01-02 23:40:00,1.9814,1.9815,1.9814,1.9815,128000000.0
2008-01-02 23:41:00,1.9815,1.9815,1.9815,1.9815,153600000.0
2008-01-02 23:42:00,1.9815,1.9815,1.9814,1.9814,81600000.0
2008-01-02 23:43:00,1.9814,1.9814,1.9814,1.9814,201600000.0
2008-01-02 23:44:00,1.9814,1.9814,1.9814,1.9814,36800000.0
2008-01-02 23:45:00,1.9814,1.9815,1.9813,1.9814,275799994.0
2008-01-02 23:46:00,1.9814,1.9817,1.9814,1.98145,124400000.0
2008-01-02 23:47:00,1.98145,1.98145,1.9814,1.9814,12800000.0
2008-01-02 23:48:00,1.9815,1.9815,1.9815,1.9815,9600000.0
2008-01-02 23:49:00,1.9815,1.9815,1.9815,1.9815,3200000.0
2008-01-02 23:50:00,1.9815,1.9815,1.9812,1.9813,46600000.0
2008-01-02 23:51:00,1.9814,1.9814,1.9813,1.9814,10400000.0
2008-01-02 23:52:00,1.9814,1.9814,1.9812,1.9814,34600000.0
2008-01-02 23:53:00,1.9813,1.9814,1.9812,1.9813,40300000.0
2008-01-02 23:54:00,1.9813,1.9814,1.9813,1.9814,81600000.0
2008-01-02 23:55:00,1.98135,1.9814,1.9802,1.981,286400000.0
2008-01-02 23:56:00,1.981,1.9812,1.981,1.9812,122400000.0
2008-01-02 23:57:00,1.9812,1.9812,1.9809,1.981,95100000.0
2008-01-02 23:58:00,1.981,1.981,1.9807,1.9808,251399994.0
2008-01-02 23:59:00,1.9808,1.9808,1.9805,1.9806,170400000.0
2008-01-03 00:00:00,1.9806,1.98075,1.98005,1.9803,213600000.0
2008-01-03 00:01:00,1.9803,1.98095,1.9803,1.9808,294300000.0
2008-01-03 00:02:00,1.9808,1.9809,1.9802,1.9805,231500000.0
2008-01-03 00:03:00,1.9806,1.9806,1.9804,1.9805,136600000.0
2008-01-03 00:04:00,1.9806,1.9806,1.9805,1.9806,155500000.0
2008-01-03 00:05:00,1.9806,1.9806,1.9806,1.9806,104000000.0
2008-01-03 00:06:00,1.9806,1.9806,1.9804,1.9805,255300000.0
2008-01-03 00:07:00,1.9805,1.9806,1.98,1.9803,371200000.0
2008-01-03 00:08:00,1.9802,1.9803,1.9802,1.9802,314200000.0
2008-01-03 00:09:00,1.9803,1.9803,1.9801,1.9803,138900000.0
2008-01-03 00:10:00,1.9803,1.98075,1.9803,1.98075,157400000.0
2008-01-03 00:11:00,1.98075,1.98075,1.9806,1.9806,48000000.0
2008-01-03 00:12:00,1.9806,1.98075,1.9803,1.98045,156800000.0
2008-01-03 00:13:00,1.98045,1.9806,1.98,1.98,270200000.0
2008-01-03 00:14:00,1.98,1.98035,1.98,1.98,390200000.0
2008-01-03 00:15:00,1.98,1.9804,1.98,1.98,209100000.0
2008-01-03 00:16:00,1.98,1.9802,1.9799,1.9799,136100000.0
2008-01-03 00:17:00,1.97995,1.98035,1.9799,1.98,168800000.0
2008-01-03 00:18:00,1.9799,1.98005,1.9799,1.98,35400000.0
2008-01-03 00:19:00,1.98,1.9802,1.9799,1.98,93499999.0
2008-01-03 00:20:00,1.98,1.9802,1.98,1.98,37200000.0
2008-01-03 00:21:00,1.98005,1.98005,1.97966,1.97985,228399998.0
2008-01-03 00:22:00,1.97983,1.97997,1.97971,1.97982,289999998.0
2008-01-03 00:23:00,1.97978,1.98015,1.97954,1.98001,154100000.0
2008-01-03 00:24:00,1.97996,1.97996,1.97962,1.97972,64100000.0
2008-01-03 00:25:00,1.98,1.98,1.98,1.98,2600000.0
2008-01-03 00:26:00,1.98007,1.98007,1.97982,1.9799,145800000.0
2008-01-03 00:27:00,1.9803,1.9803,1.9803,1.9803,2300000.0
2008-01-03 00:28:00,1.98007,1.98007,1.97982,1.9799,151800000.0
2008-01-03 00:29:00,1.9803,1.9803,1.9803,1.9803,6400000.0
2008-01-03 00:30:00,1.9803,1.9803,1.9803,1.9803,20800000.0
2008-01-03 00:31:00,1.9803,1.9803,1.9803,1.9803,30400000.0
2008-01-03 00:32:00,1.9803,1.9803,1.98,1.9802,97500000.0
2008-01-03 00:33:00,1.9802,1.98075,1.9802,1.9804,465800001.0
2008-01-03 00:34:00,1.9805,1.98085,1.98045,1.9805,270700003.0
2008-01-03 00:35:00,1.98085,1.981,1.98045,1.98095,232000002.0
2008-01-03 00:36:00,1.98095,1.981,1.9808,1.9808,82900000.0
2008-01-03 00:37:00,1.9808,1.9808,1.98055,1.9806,228699997.0
2008-01-03 00:38:00,1.9806,1.98075,1.98055,1.9806,239200000.0
2008-01-03 00:39:00,1.9806,1.9806,1.98055,1.98055,83200000.0
2008-01-03 00:40:00,1.98055,1.98055,1.9803,1.9803,101400000.0
2008-01-03 00:41:00,1.9803,1.9803,1.9803,1.9803,149600000.0
2008-01-03 00:42:00,1.9803,1.9803,1.9803,1.9803,146400000.0
2008-01-03 00:43:00,1.9803,1.9803,1.98025,1.98025,59600000.0
2008-01-03 00:44:00,1.98035,1.98035,1.9803,1.9803,91599999.0
2008-01-03 00:45:00,1.9803,1.98035,1.9803,1.98035,97200000.0
2008-01-03 00:46:00,1.98035,1.98035,1.9803,1.9803,78800000.0
2008-01-03 00:47:00,1.9803,1.9803,1.9803,1.9803,60000000.0
2008-01-03 00:48:00,1.9803,1.9803,1.9803,1.9803,60000000.0
2008-01-03 00:49:00,1.9803,1.9803,1.9803,1.9803,57600000.0
2008-01-03 00:50:00,1.9803,1.98065,1.9803,1.98065,84400000.0
2008-01-03 00:51:00,1.98065,1.98065,1.98055,1.98055,73699998.0
2008-01-03 00:52:00,1.9806,1.9811,1.9806,1.9811,164600000.0
2008-01-03 00:53:00,1.98105,1.98105,1.981,1.98105,12800000.0
2008-01-03 00:54:00,1.98105,1.98105,1.98105,1.98105,3200000.0
2008-01-03 00:55:00,1.98105,1.98105,1.98085,1.98105,21300000.0
2008-01-03 00:56:00,1.981,1.98105,1.981,1.98105,28800000.0
2008-01-03 00:57:00,1.98105,1.98115,1.98105,1.98115,59700000.0
2008-01-03 00:58:00,1.98115,1.98115,1.98115,1.98115,28000000.0
2008-01-03 00:59:00,1.98115,1.9812,1.98115,1.9812,25200000.0
2008-01-03 01:00:00,1.9812,1.9812,1.98115,1.9812,151000000.0
2008-01-03 01:01:00,1.9812,1.9814,1.98115,1.9813,269199997.0
2008-01-03 01:02:00,1.9813,1.9813,1.9812,1.9812,43199999.0
2008-01-03 01:03:00,1.9812,1.9812,1.9812,1.9812,60000000.0
2008-01-03 01:04:00,1.9813,1.9814,1.9813,1.9814,39800000.0
2008-01-03 01:05:00,1.9813,1.98145,1.9813,1.98145,83000000.0
2008-01-03 01:06:00,1.9814,1.98145,1.98115,1.98115,195600001.0
2008-01-03 01:07:00,1.98115,1.98115,1.9811,1.98115,49599999.0
2008-01-03 01:08:00,1.98125,1.9813,1.98125,1.98125,29300000.0
2008-01-03 01:09:00,1.98125,1.98125,1.98125,1.98125,17600000.0
2008-01-03 01:10:00,1.9812,1.98125,1.981,1.9811,152600000.0
2008-01-03 01:11:00,1.98105,1.98115,1.98105,1.9811,19300000.0
2008-01-03 01:12:00,1.9811,1.98115,1.98105,1.9811,225400000.0
2008-01-03 01:13:00,1.9811,1.98115,1.9811,1.98115,42500000.0
2008-01-03 01:14:00,1.9811,1.9811,1.9811,1.9811,28900000.0
2008-01-03 01:15:00,1.98115,1.9812,1.98115,1.9812,34400000.0
2008-01-03 01:16:00,1.9812,1.9813,1.98115,1.9812,117400000.0
2008-01-03 01:17:00,1.9812,1.98135,1.9812,1.98135,164000000.0
2008-01-03 01:18:00,1.98145,1.98155,1.9814,1.98145,157700000.0
2008-01-03 01:19:00,1.98145,1.9815,1.9813,1.9815,89800000.0
2008-01-03 01:20:00,1.9815,1.9815,1.9814,1.9815,22200000.0
2008-01-03 01:21:00,1.9815,1.9815,1.9814,1.9814,101800000.0
2008-01-03 01:22:00,1.9815,1.98165,1.9815,1.9816,135800000.0
2008-01-03 01:23:00,1.9816,1.98165,1.9815,1.98155,89500000.0
2008-01-03 01:24:00,1.98155,1.98155,1.9815,1.9815,19200000.0
2008-01-03 01:25:00,1.9815,1.98155,1.98145,1.98145,70800000.0
2008-01-03 01:26:00,1.98145,1.98145,1.98145,1.98145,3200000.0
2008-01-03 01:27:00,1.98145,1.98145,1.98145,1.98145,1600000.0
2008-01-03 01:28:00,1.9815,1.9816,1.9815,1.9816,14800000.0
2008-01-03 01:29:00,1.9816,1.9817,1.98155,1.9816,111500000.0
2008-01-03 01:30:00,1.9816,1.9817,1.9816,1.9816,85100000.0
2008-01-03 01:31:00,1.9816,1.9817,1.9816,1.9816,42600000.0
2008-01-03 01:32:00,1.9816,1.9817,1.9815,1.9815,63600000.0
2008-01-03 01:33:00,1.9815,1.9816,1.9815,1.9816,54000000.0
2008-01-03 01:34:00,1.9816,1.9816,1.9816,1.9816,37500000.0
2008-01-03 01:35:00,1.9816,1.9816,1.9815,1.9815,66800000.0
2008-01-03 01:36:00,1.9816,1.9816,1.9815,1.98155,36900000.0
2008-01-03 01:37:00,1.9816,1.9816,1.98155,1.9816,10600000.0
2008-01-03 01:38:00,1.98145,1.9816,1.9814,1.9814,68500000.0
2008-01-03 01:39:00,1.98135,1.9816,1.98135,1.9816,2400000.0
2008-01-03 01:40:00,1.9816,1.9816,1.9812,1.9816,35900000.0
2008-01-03 01:41:00,1.9816,1.9816,1.9811,1.9811,85900000.0
2008-01-03 01:42:00,1.9811,1.98115,1.9806,1.9806,333700000.0
2008-01-03 01:43:00,1.9806,1.98085,1.9806,1.98085,160100000.0
2008-01-03 01:44:00,1.98085,1.9809,1.9808,1.9809,90500000.0
2008-01-03 01:45:00,1.9809,1.98095,1.9806,1.98095,165000000.0
2008-01-03 01:46:00,1.98095,1.981,1.9808,1.9808,170600000.0
2008-01-03 01:47:00,1.9808,1.9809,1.9807,1.9809,337999999.0
2008-01-03 01:48:00,1.9809,1.98115,1.9809,1.9811,216300000.0
2008-01-03 01:49:00,1.98105,1.9815,1.98105,1.9814,198600000.0
2008-01-03 01:50:00,1.98145,1.9815,1.98135,1.98135,208700000.0
2008-01-03 01:51:00,1.9814,1.98165,1.98135,1.98155,188100000.0
2008-01-03 01:52:00,1.98155,1.98155,1.9813,1.9814,224600001.0
2008-01-03 01:53:00,1.9815,1.9815,1.9814,1.9815,34700000.0
2008-01-03 01:54:00,1.9815,1.9816,1.98125,1.9816,16900000.0
2008-01-03 01:55:00,1.9816,1.9817,1.98155,1.9817,118900000.0
2008-01-03 01:56:00,1.9817,1.98175,1.98165,1.9817,132900000.0
2008-01-03 01:57:00,1.9817,1.9817,1.9813,1.9813,353600000.0
2008-01-03 01:58:00,1.9813,1.9814,1.9813,1.9814,292800000.0
2008-01-03 01:59:00,1.9814,1.9817,1.9813,1.9817,61400000.0
2008-01-03 02:00:00,1.9817,1.9817,1.9816,1.9817,14100000.0
2008-01-03 02:01:00,1.9817,1.9817,1.9817,1.9817,18000000.0
2008-01-03 02:02:00,1.9817,1.9818,1.9816,1.9816,143600001.0
2008-01-03 02:03:00,1.98175,1.98175,1.98135,1.9817,56500000.0
2008-01-03 02:04:00,1.9817,1.9817,1.9816,1.9816,48800000.0
2008-01-03 02:05:00,1.9816,1.9816,1.9816,1.9816,18500000.0
2008-01-03 02:06:00,1.9816,1.9816,1.9816,1.9816,4500000.0
2008-01-03 02:07:00,1.9816,1.98175,1.98135,1.98175,112000000.0
2008-01-03 02:08:00,1.98165,1.9819,1.98165,1.98175,138100000.0
2008-01-03 02:09:00,1.98175,1.9821,1.9816,1.9821,198900003.0
2008-01-03 02:10:00,1.9821,1.98235,1.9818,1.982,376600000.0
2008-01-03 02:11:00,1.98185,1.9822,1.98185,1.9821,102600000.0
2008-01-03 02:12:00,1.9821,1.98235,1.9821,1.98235,96000000.0
2008-01-03 02:13:00,1.98235,1.98265,1.98235,1.98265,149900000.0
2008-01-03 02:14:00,1.9823,1.9826,1.9823,1.9825,68500000.0
2008-01-03 02:15:00,1.9824,1.98255,1.9824,1.9825,89600000.0
2008-01-03 02:16:00,1.9825,1.9825,1.9818,1.98205,227200000.0
2008-01-03 02:17:00,1.98205,1.98205,1.9818,1.9818,109600000.0
2008-01-03 02:18:00,1.9818,1.9818,1.98175,1.98175,6800000.0
2008-01-03 02:19:00,1.98175,1.98175,1.98175,1.98175,2400000.0
2008-01-03 02:20:00,1.9818,1.9818,1.98175,1.98175,4200000.0
2008-01-03 02:21:00,1.98175,1.9819,1.98175,1.98175,29600000.0
2008-01-03 02:22:00,1.98175,1.9818,1.9817,1.9818,56000000.0
2008-01-03 02:23:00,1.98155,1.98155,1.98155,1.98155,4000000.0
2008-01-03 02:24:00,1.98175,1.9818,1.9816,1.9816,139200000.0
2008-01-03 02:25:00,1.9815,1.9818,1.9815,1.9818,74100000.0
2008-01-03 02:26:00,1.9818,1.98195,1.98175,1.9819,81600000.0
2008-01-03 02:27:00,1.9819,1.98215,1.98185,1.98215,117500000.0
2008-01-03 02:28:00,1.9822,1.9823,1.9821,1.9823,85799999.0
2008-01-03 02:29:00,1.9823,1.98245,1.9821,1.98235,183000000.0
2008-01-03 02:30:00,1.9824,1.98265,1.98235,1.98265,82300000.0
2008-01-03 02:31:00,1.98265,1.9827,1.9825,1.98255,92800000.0
2008-01-03 02:32:00,1.98265,1.98265,1.9825,1.98255,98600000.0
2008-01-03 02:33:00,1.98255,1.98255,1.9823,1.9825,250000000.0
2008-01-03 02:34:00,1.9825,1.9825,1.9823,1.9824,26400000.0
2008-01-03 02:35:00,1.9824,1.9828,1.9824,1.98245,186000000.0
2008-01-03 02:36:00,1.98245,1.9825,1.9824,1.9824,81600000.0
2008-01-03 02:37:00,1.98225,1.9825,1.98225,1.9825,14400000.0
2008-01-03 02:38:00,1.9825,1.9825,1.9825,1.9825,18000000.0
2008-01-03 02:39:00,1.9825,1.9825,1.9824,1.9824,4400000.0
2008-01-03 02:40:00,1.9825,1.9825,1.9824,1.9825,14700000.0
2008-01-03 02:41:00,1.9824,1.9825,1.9822,1.9822,274800000.0
2008-01-03 02:42:00,1.98225,1.9823,1.9822,1.9823,78600000.0
2008-01-03 02:43:00,1.9823,1.98235,1.9823,1.9823,75300000.0
2008-01-03 02:44:00,1.9823,1.9823,1.9823,1.9823,17300000.0
2008-01-03 02:45:00,1.9823,1.9823,1.9821,1.9821,109100000.0
2008-01-03 02:46:00,1.9821,1.9822,1.98195,1.9822,57200000.0
2008-01-03 02:47:00,1.9822,1.9822,1.982,1.9822,3200000.0
2008-01-03 02:48:00,1.9822,1.9823,1.98205,1.9822,59600000.0
2008-01-03 02:49:00,1.9822,1.9822,1.98205,1.9822,54000000.0
2008-01-03 02:50:00,1.9822,1.9822,1.9822,1.9822,5600000.0
2008-01-03 02:51:00,1.9822,1.9822,1.9821,1.9822,18400000.0
2008-01-03 02:52:00,1.9822,1.9822,1.98195,1.9822,5800000.0
2008-01-03 02:53:00,1.9822,1.9822,1.98195,1.98195,4600000.0
2008-01-03 02:54:00,1.98195,1.9822,1.98195,1.9822,6800000.0
2008-01-03 02:55:00,1.9822,1.9822,1.9822,1.9822,1400000.0
2008-01-03 02:56:00,1.98195,1.9822,1.98195,1.9822,8000000.0
2008-01-03 02:57:00,1.9822,1.9822,1.9822,1.9822,1400000.0
2008-01-03 02:58:00,1.98205,1.9822,1.98205,1.9822,3200000.0
2008-01-03 02:59:00,1.98205,1.9822,1.98205,1.9822,3000000.0
2008-01-03 03:00:00,1.9822,1.9822,1.982,1.982,25700000.0
2008-01-03 03:01:00,1.9815,1.9818,1.9815,1.9817,130100000.0
2008-01-03 03:02:00,1.9819,1.9819,1.9817,1.9818,263200000.0
2008-01-03 03:03:00,1.9818,1.9818,1.9816,1.9816,308700001.0
2008-01-03 03:04:00,1.9816,1.9817,1.9816,1.9817,6400000.0
2008-01-03 03:05:00,1.9817,1.9817,1.9814,1.9814,221600000.0
2008-01-03 03:06:00,1.9814,1.9815,1.9812,1.9812,445600000.0
2008-01-03 03:07:00,1.9812,1.9813,1.9805,1.9805,638999999.0
2008-01-03 03:08:00,1.9805,1.9805,1.9803,1.98045,117600000.0
2008-01-03 03:09:00,1.9805,1.9805,1.98005,1.9801,442000000.0
2008-01-03 03:10:00,1.9801,1.9806,1.98005,1.9801,400300000.0
2008-01-03 03:11:00,1.9801,1.9801,1.9799,1.9799,186300000.0
2008-01-03 03:12:00,1.9799,1.98015,1.9799,1.9801,183200000.0
2008-01-03 03:13:00,1.98015,1.9802,1.9801,1.9802,134400000.0
2008-01-03 03:14:00,1.9802,1.98025,1.9802,1.98025,73600000.0
2008-01-03 03:15:00,1.98025,1.98025,1.9801,1.9801,171200000.0
2008-01-03 03:16:00,1.9801,1.9802,1.9801,1.9802,54400000.0
2008-01-03 03:17:00,1.9802,1.9802,1.98,1.98,19800000.0
2008-01-03 03:18:00,1.97995,1.9802,1.97995,1.9802,23000000.0
2008-01-03 03:19:00,1.9802,1.9802,1.98005,1.98005,16800000.0
2008-01-03 03:20:00,1.9802,1.9802,1.97995,1.97995,9800000.0
2008-01-03 03:21:00,1.9802,1.9802,1.97995,1.97995,42200000.0
2008-01-03 03:22:00,1.9802,1.9802,1.9802,1.9802,8000000.0
2008-01-03 03:23:00,1.97995,1.9802,1.97995,1.98,20900000.0
2008-01-03 03:24:00,1.9802,1.9802,1.98,1.98,83800000.0
2008-01-03 03:25:00,1.98,1.98,1.97975,1.97975,348800000.0
2008-01-03 03:26:00,1.97975,1.97985,1.9797,1.97985,296799998.0
2008-01-03 03:27:00,1.97985,1.98035,1.97985,1.9803,498800001.0
2008-01-03 03:28:00,1.9803,1.9804,1.9801,1.9801,221200000.0
2008-01-03 03:29:00,1.9801,1.98015,1.97995,1.9801,132800000.0
2008-01-03 03:30:00,1.9801,1.9801,1.98005,1.9801,185200000.0
2008-01-03 03:31:00,1.9801,1.9801,1.9801,1.9801,252200000.0
2008-01-03 03:32:00,1.9801,1.98015,1.98005,1.98015,114600000.0
2008-01-03 03:33:00,1.98015,1.9803,1.9801,1.9802,201700000.0
2008-01-03 03:34:00,1.9802,1.9805,1.9802,1.9805,466800000.0
2008-01-03 03:35:00,1.9805,1.9805,1.9804,1.98045,80000000.0
2008-01-03 03:36:00,1.98045,1.9808,1.98035,1.98045,701899999.0
2008-01-03 03:37:00,1.9805,1.98115,1.9801,1.98115,941800000.0
2008-01-03 03:38:00,1.9811,1.9813,1.98105,1.9813,402199999.0
2008-01-03 03:39:00,1.9813,1.9816,1.9811,1.9811,709699999.0
2008-01-03 03:40:00,1.98115,1.98115,1.98105,1.9811,237700000.0
2008-01-03 03:41:00,1.9811,1.98145,1.9811,1.9812,381000000.0
2008-01-03 03:42:00,1.98125,1.9817,1.98125,1.9816,620699997.0
2008-01-03 03:43:00,1.9816,1.98195,1.9816,1.9818,417700001.0
2008-01-03 03:44:00,1.9818,1.982,1.98155,1.9817,238200000.0
2008-01-03 03:45:00,1.9817,1.9818,1.9816,1.98175,177000000.0
2008-01-03 03:46:00,1.98175,1.9819,1.9817,1.98175,202400000.0
2008-01-03 03:47:00,1.9818,1.98195,1.98175,1.9818,128800000.0
2008-01-03 03:48:00,1.9818,1.98215,1.9817,1.9819,525800004.0
2008-01-03 03:49:00,1.98185,1.9819,1.98175,1.9818,183100000.0
2008-01-03 03:50:00,1.9818,1.98215,1.9818,1.982,397399999.0
2008-01-03 03:51:00,1.98205,1.9824,1.9819,1.9824,281600000.0
2008-01-03 03:52:00,1.9824,1.9832,1.9824,1.98265,492400000.0
2008-01-03 03:53:00,1.98265,1.9828,1.9826,1.9828,303800000.0
2008-01-03 03:54:00,1.98275,1.9829,1.9827,1.9828,137199998.0
2008-01-03 03:55:00,1.9828,1.98285,1.9825,1.9826,142300000.0
2008-01-03 03:56:00,1.98255,1.98255,1.9825,1.98255,46400000.0
2008-01-03 03:57:00,1.98255,1.98255,1.9825,1.9825,5600000.0
2008-01-03 03:58:00,1.98255,1.98255,1.98235,1.98235,215800000.0
2008-01-03 03:59:00,1.98235,1.98235,1.98205,1.98215,409100000.0
2008-01-03 04:00:00,1.9821,1.98275,1.9821,1.98265,377900000.0
2008-01-03 04:01:00,1.98265,1.98295,1.9826,1.98295,176800000.0
2008-01-03 04:02:00,1.98295,1.98315,1.9827,1.98275,518500002.0
2008-01-03 04:03:00,1.98275,1.98285,1.9826,1.9826,231200000.0
2008-01-03 04:04:00,1.9826,1.9826,1.98245,1.98245,132800000.0
2008-01-03 04:05:00,1.98245,1.98245,1.9823,1.9823,197300000.0
2008-01-03 04:06:00,1.98235,1.98235,1.9821,1.98215,438600000.0
2008-01-03 04:07:00,1.98215,1.9824,1.9821,1.9823,312300000.0
2008-01-03 04:08:00,1.9823,1.98275,1.9823,1.9825,268700000.0
2008-01-03 04:09:00,1.9825,1.9825,1.9823,1.9823,113000000.0
2008-01-03 04:10:00,1.9825,1.98285,1.9825,1.9828,320400000.0
2008-01-03 04:11:00,1.9828,1.98295,1.98275,1.9829,386000000.0
2008-01-03 04:12:00,1.9829,1.9831,1.9829,1.9831,164500000.0
2008-01-03 04:13:00,1.9831,1.9831,1.9828,1.9828,158800000.0
2008-01-03 04:14:00,1.9828,1.9828,1.9825,1.98255,120800000.0
2008-01-03 04:15:00,1.98245,1.9825,1.9821,1.9821,687499998.0
2008-01-03 04:16:00,1.9822,1.9823,1.9821,1.98215,122500000.0
2008-01-03 04:17:00,1.98215,1.98235,1.9821,1.9821,229500000.0
2008-01-03 04:18:00,1.98215,1.9823,1.9821,1.98215,309200000.0
2008-01-03 04:19:00,1.98215,1.9822,1.9821,1.98215,149800000.0
2008-01-03 04:20:00,1.98215,1.9823,1.98215,1.98225,133699999.0
2008-01-03 04:21:00,1.98225,1.98225,1.9821,1.9821,78400000.0
2008-01-03 04:22:00,1.9821,1.9822,1.98185,1.9819,350700000.0
2008-01-03 04:23:00,1.9819,1.98195,1.9818,1.98185,110700000.0
2008-01-03 04:24:00,1.98185,1.9819,1.98185,1.98185,116700000.0
2008-01-03 04:25:00,1.9819,1.9819,1.9817,1.9818,84300000.0
2008-01-03 04:26:00,1.9818,1.9818,1.98165,1.98175,128700000.0
2008-01-03 04:27:00,1.9818,1.9819,1.9818,1.9818,74000000.0
2008-01-03 04:28:00,1.9818,1.982,1.98175,1.9819,124500000.0
2008-01-03 04:29:00,1.98185,1.9822,1.9818,1.98215,289200000.0
2008-01-03 04:30:00,1.98215,1.9822,1.982,1.9821,148300000.0
2008-01-03 04:31:00,1.98215,1.9824,1.982,1.982,55100000.0
2008-01-03 04:32:00,1.982,1.98215,1.982,1.9821,110000000.0
2008-01-03 04:33:00,1.9821,1.9821,1.9818,1.98185,175100000.0
2008-01-03 04:34:00,1.98185,1.98185,1.9816,1.9818,89300000.0
2008-01-03 04:35:00,1.9818,1.9818,1.9815,1.9815,57700000.0
2008-01-03 04:36:00,1.9815,1.9816,1.9815,1.9815,49000000.0
2008-01-03 04:37:00,1.9815,1.9815,1.98105,1.9811,424700000.0
2008-01-03 04:38:00,1.9811,1.9813,1.9811,1.98125,184000000.0
2008-01-03 04:39:00,1.98125,1.98125,1.9812,1.9812,43200000.0
2008-01-03 04:40:00,1.9812,1.98125,1.981,1.981,175200000.0
2008-01-03 04:41:00,1.981,1.9811,1.981,1.9811,122800000.0
2008-01-03 04:42:00,1.9811,1.9811,1.98095,1.981,137100000.0
2008-01-03 04:43:00,1.98095,1.9811,1.98095,1.981,75700000.0
2008-01-03 04:44:00,1.981,1.981,1.981,1.981,63200000.0
2008-01-03 04:45:00,1.98085,1.981,1.98085,1.981,16000000.0
2008-01-03 04:46:00,1.981,1.9812,1.9809,1.98095,285000000.0
2008-01-03 04:47:00,1.981,1.9813,1.981,1.98105,248200000.0
2008-01-03 04:48:00,1.9812,1.9812,1.98075,1.98095,229800000.0
2008-01-03 04:49:00,1.98095,1.98095,1.98095,1.98095,14400000.0
2008-01-03 04:50:00,1.9808,1.98095,1.9808,1.9808,84300000.0
2008-01-03 04:51:00,1.98095,1.98105,1.98095,1.98105,70400000.0
2008-01-03 04:52:00,1.98105,1.9811,1.981,1.9811,42600000.0
2008-01-03 04:53:00,1.9809,1.9811,1.9809,1.9811,35100000.0
2008-01-03 04:54:00,1.98085,1.9813,1.98085,1.9813,55400000.0
2008-01-03 04:55:00,1.9813,1.9813,1.9811,1.9812,200200000.0
2008-01-03 04:56:00,1.9812,1.9812,1.98105,1.98115,172000000.0
2008-01-03 04:57:00,1.98115,1.98115,1.9806,1.98085,478099999.0
2008-01-03 04:58:00,1.9809,1.98095,1.98065,1.9808,441300000.0
2008-01-03 04:59:00,1.98085,1.98085,1.9805,1.9806,381900000.0
2008-01-03 05:00:00,1.9806,1.9806,1.9805,1.9806,163800000.0
2008-01-03 05:01:00,1.9806,1.9807,1.9805,1.9807,150100000.0
2008-01-03 05:02:00,1.9807,1.9807,1.9807,1.9807,29000000.0
2008-01-03 05:03:00,1.9807,1.9807,1.9807,1.9807,8000000.0
2008-01-03 05:04:00,1.98065,1.98065,1.9806,1.9806,78600000.0
2008-01-03 05:05:00,1.9806,1.9807,1.9806,1.9806,92500000.0
2008-01-03 05:06:00,1.9807,1.9807,1.9806,1.9807,82600000.0
2008-01-03 05:07:00,1.98065,1.9808,1.98065,1.9808,10800000.0
2008-01-03 05:08:00,1.9808,1.9808,1.9807,1.9808,18100000.0
2008-01-03 05:09:00,1.9808,1.9811,1.9808,1.9811,93900000.0
2008-01-03 05:10:00,1.9811,1.98115,1.981,1.9811,249300000.0
2008-01-03 05:11:00,1.9811,1.9812,1.9811,1.9811,93500000.0
2008-01-03 05:12:00,1.9811,1.9811,1.9811,1.9811,37900000.0
2008-01-03 05:13:00,1.9811,1.98115,1.98105,1.98105,149900000.0
2008-01-03 05:14:00,1.98105,1.9812,1.98105,1.9812,79100000.0
2008-01-03 05:15:00,1.9812,1.9812,1.98115,1.98115,9800000.0
2008-01-03 05:16:00,1.9812,1.9812,1.98115,1.9812,19100000.0
2008-01-03 05:17:00,1.98115,1.9812,1.9811,1.9811,100200000.0
2008-01-03 05:18:00,1.9811,1.9811,1.981,1.9811,210200000.0
2008-01-03 05:19:00,1.9811,1.9811,1.98095,1.98095,12000000.0
2008-01-03 05:20:00,1.98095,1.9811,1.98095,1.9811,6200000.0
2008-01-03 05:21:00,1.9811,1.9811,1.98085,1.98085,14600000.0
2008-01-03 05:22:00,1.9811,1.9811,1.9809,1.9811,45100000.0
2008-01-03 05:23:00,1.9809,1.9809,1.9809,1.9809,17600000.0
2008-01-03 05:24:00,1.9809,1.9809,1.98085,1.98085,9600000.0
2008-01-03 05:25:00,1.98085,1.98085,1.98055,1.9808,60300000.0
2008-01-03 05:26:00,1.9808,1.9808,1.9807,1.9808,26300000.0
2008-01-03 05:27:00,1.9808,1.9808,1.98075,1.98075,11200000.0
2008-01-03 05:28:00,1.98075,1.98075,1.98075,1.98075,4800000.0
2008-01-03 05:29:00,1.98075,1.9809,1.98075,1.9809,50400000.0
2008-01-03 05:30:00,1.9809,1.9809,1.98075,1.98075,49200000.0
2008-01-03 05:31:00,1.98085,1.9811,1.98075,1.98085,252600000.0
2008-01-03 05:32:00,1.98085,1.9814,1.98075,1.981,214099998.0
2008-01-03 05:33:00,1.981,1.9811,1.9809,1.981,41900000.0
2008-01-03 05:34:00,1.98095,1.981,1.98095,1.98095,13300000.0
2008-01-03 05:35:00,1.98095,1.98155,1.98095,1.9812,229399996.0
2008-01-03 05:36:00,1.98125,1.9813,1.9812,1.98125,136899992.0
2008-01-03 05:37:00,1.98115,1.98115,1.98115,1.98115,3200000.0
2008-01-03 05:38:00,1.98115,1.9813,1.9811,1.9811,42600000.0
2008-01-03 05:39:00,1.9812,1.9812,1.9808,1.9808,326799998.0
2008-01-03 05:40:00,1.9808,1.9808,1.98075,1.9808,113499998.0
2008-01-03 05:41:00,1.9809,1.9809,1.9808,1.9808,109100000.0
2008-01-03 05:42:00,1.98075,1.9809,1.98075,1.9809,88200000.0
2008-01-03 05:43:00,1.9809,1.9812,1.9809,1.9812,107700000.0
2008-01-03 05:44:00,1.9812,1.9814,1.9812,1.9814,60000000.0
2008-01-03 05:45:00,1.9814,1.9815,1.9808,1.9811,91800000.0
2008-01-03 05:46:00,1.9811,1.9811,1.981,1.981,36000000.0
2008-01-03 05:47:00,1.98095,1.981,1.98095,1.981,11200000.0
2008-01-03 05:48:00,1.9811,1.98155,1.9811,1.9815,101600000.0
2008-01-03 05:49:00,1.9814,1.9815,1.9814,1.9815,48000000.0
2008-01-03 05:50:00,1.9815,1.9817,1.98145,1.9815,106800000.0
2008-01-03 05:51:00,1.9815,1.9815,1.9812,1.9812,302799997.0
2008-01-03 05:52:00,1.9812,1.9812,1.9812,1.9812,76000000.0
2008-01-03 05:53:00,1.9812,1.9812,1.98115,1.98115,19200000.0
2008-01-03 05:54:00,1.9812,1.9812,1.9812,1.9812,72800000.0
2008-01-03 05:55:00,1.9812,1.9812,1.9812,1.9812,40800000.0
2008-01-03 05:56:00,1.98115,1.9812,1.98115,1.9812,20200000.0
2008-01-03 05:57:00,1.9812,1.9813,1.9812,1.9812,106000000.0
2008-01-03 05:58:00,1.98115,1.98135,1.98115,1.98135,149900001.0
2008-01-03 05:59:00,1.98135,1.9815,1.98135,1.98145,53600000.0
2008-01-03 06:00:00,1.98145,1.98145,1.9814,1.9814,22400000.0
2008-01-03 06:01:00,1.9816,1.9816,1.98135,1.98135,73400000.0
2008-01-03 06:02:00,1.98145,1.98145,1.9814,1.9814,100000000.0
2008-01-03 06:03:00,1.9814,1.9814,1.98125,1.98125,48800000.0
2008-01-03 06:04:00,1.98125,1.98125,1.9812,1.9812,110000000.0
2008-01-03 06:05:00,1.9812,1.9812,1.9812,1.9812,49700000.0
2008-01-03 06:06:00,1.98105,1.9812,1.98105,1.9812,13600000.0
2008-01-03 06:07:00,1.9812,1.9812,1.981,1.9812,117900000.0
2008-01-03 06:08:00,1.9812,1.98135,1.9811,1.9813,298300000.0
2008-01-03 06:09:00,1.9813,1.9813,1.9813,1.9813,156800000.0
2008-01-03 06:10:00,1.98125,1.9813,1.98125,1.9813,78400000.0
2008-01-03 06:11:00,1.98115,1.9812,1.98115,1.9812,45000000.0
2008-01-03 06:12:00,1.9812,1.9813,1.9812,1.9813,33500000.0
2008-01-03 06:13:00,1.98115,1.98125,1.98115,1.98125,4200000.0
2008-01-03 06:14:00,1.98115,1.9813,1.98115,1.9813,88600000.0
2008-01-03 06:15:00,1.98135,1.9817,1.98135,1.98165,258800000.0
2008-01-03 06:16:00,1.98185,1.98195,1.98165,1.9818,316200000.0
2008-01-03 06:17:00,1.9818,1.9819,1.9818,1.9819,165400000.0
2008-01-03 06:18:00,1.9819,1.98215,1.9819,1.9821,259500000.0
2008-01-03 06:19:00,1.9821,1.98215,1.982,1.98205,97600000.0
2008-01-03 06:20:00,1.9821,1.9823,1.9821,1.9822,115400000.0
2008-01-03 06:21:00,1.9822,1.9825,1.9822,1.9824,130600000.0
2008-01-03 06:22:00,1.9824,1.9826,1.9824,1.9826,219200000.0
2008-01-03 06:23:00,1.98255,1.98255,1.98255,1.98255,3200000.0
2008-01-03 06:24:00,1.98255,1.98255,1.98255,1.98255,9600000.0
2008-01-03 06:25:00,1.9825,1.9827,1.9825,1.9827,62100000.0
2008-01-03 06:26:00,1.9827,1.9827,1.9826,1.9826,24500000.0
2008-01-03 06:27:00,1.98255,1.9832,1.98255,1.9832,410900000.0
2008-01-03 06:28:00,1.98315,1.9832,1.9829,1.9831,239500000.0
2008-01-03 06:29:00,1.9831,1.98325,1.983,1.9832,151900000.0
2008-01-03 06:30:00,1.9832,1.9834,1.9831,1.9834,150800000.0
2008-01-03 06:31:00,1.9834,1.9837,1.98325,1.9836,324500000.0
2008-01-03 06:32:00,1.9836,1.9837,1.9835,1.9837,293200000.0
2008-01-03 06:33:00,1.9837,1.9838,1.9837,1.98375,239100000.0
2008-01-03 06:34:00,1.9838,1.9838,1.9836,1.9837,105400000.0
2008-01-03 06:35:00,1.9837,1.9837,1.98355,1.9837,207600001.0
2008-01-03 06:36:00,1.9836,1.9837,1.98355,1.9836,177600000.0
2008-01-03 06:37:00,1.9836,1.98375,1.9835,1.9837,145900000.0
2008-01-03 06:38:00,1.9837,1.9838,1.9837,1.98375,105700000.0
2008-01-03 06:39:00,1.98375,1.98375,1.983,1.9831,690800005.0
2008-01-03 06:40:00,1.98315,1.9833,1.983,1.98305,468899999.0
2008-01-03 06:41:00,1.98305,1.9832,1.98305,1.9831,240100000.0
2008-01-03 06:42:00,1.98315,1.9832,1.983,1.98315,112300000.0
2008-01-03 06:43:00,1.9831,1.98315,1.98285,1.98285,361999998.0
2008-01-03 06:44:00,1.98295,1.983,1.9823,1.9824,518600000.0
2008-01-03 06:45:00,1.98235,1.9826,1.98235,1.9825,95500000.0
2008-01-03 06:46:00,1.9825,1.9825,1.9825,1.9825,3600000.0
2008-01-03 06:47:00,1.9825,1.98255,1.98235,1.98255,238100000.0
2008-01-03 06:48:00,1.9825,1.98335,1.98235,1.98255,706900001.0
2008-01-03 06:49:00,1.98255,1.98325,1.9825,1.9831,584799999.0
2008-01-03 06:50:00,1.9831,1.9831,1.9824,1.9826,495300000.0
2008-01-03 06:51:00,1.9826,1.98275,1.98245,1.98265,364600000.0
2008-01-03 06:52:00,1.98265,1.98285,1.98265,1.9828,119100000.0
2008-01-03 06:53:00,1.9828,1.9828,1.98255,1.9827,289100002.0
2008-01-03 06:54:00,1.98275,1.983,1.98265,1.98265,106200000.0
2008-01-03 06:55:00,1.9826,1.9826,1.9823,1.9823,310900000.0
2008-01-03 06:56:00,1.9825,1.9825,1.98225,1.9823,94100001.0
2008-01-03 06:57:00,1.9823,1.9824,1.9823,1.9824,113500000.0
2008-01-03 06:58:00,1.9824,1.9827,1.9824,1.98265,124099998.0
2008-01-03 06:59:00,1.98265,1.98275,1.98265,1.98275,52200000.0
2008-01-03 07:00:00,1.98275,1.98275,1.9827,1.9827,193400004.0
2008-01-03 07:01:00,1.98275,1.98325,1.98265,1.98325,163899999.0
2008-01-03 07:02:00,1.98325,1.98325,1.983,1.983,88900000.0
2008-01-03 07:03:00,1.9831,1.9831,1.983,1.983,32600000.0
2008-01-03 07:04:00,1.98295,1.98315,1.98295,1.98315,79500000.0
2008-01-03 07:05:00,1.9832,1.9833,1.98315,1.98315,40000000.0
2008-01-03 07:06:00,1.98315,1.9833,1.9831,1.9831,104800000.0
2008-01-03 07:07:00,1.98315,1.98315,1.9831,1.9831,24000000.0
2008-01-03 07:08:00,1.9831,1.98315,1.9831,1.9831,100300000.0
2008-01-03 07:09:00,1.983,1.9831,1.9826,1.9827,123699999.0
2008-01-03 07:10:00,1.9827,1.9829,1.98235,1.9828,278300000.0
2008-01-03 07:11:00,1.98285,1.98285,1.9828,1.9828,3300000.0
2008-01-03 07:12:00,1.9828,1.98285,1.9828,1.98285,10200000.0
2008-01-03 07:13:00,1.98285,1.98285,1.98275,1.98285,47700000.0
2008-01-03 07:14:00,1.98275,1.98285,1.98275,1.98285,44700000.0
2008-01-03 07:15:00,1.98285,1.98285,1.9828,1.9828,41100000.0
2008-01-03 07:16:00,1.98285,1.98285,1.9828,1.98285,5500000.0
2008-01-03 07:17:00,1.98285,1.98285,1.9827,1.9828,156200000.0
2008-01-03 07:18:00,1.9828,1.98295,1.98275,1.98285,177500001.0
2008-01-03 07:19:00,1.98285,1.983,1.98285,1.98285,26400000.0
2008-01-03 07:20:00,1.98285,1.983,1.98285,1.983,44100000.0
2008-01-03 07:21:00,1.983,1.98305,1.98295,1.98295,92300000.0
2008-01-03 07:22:00,1.98295,1.983,1.98295,1.98295,39100000.0
2008-01-03 07:23:00,1.9829,1.9829,1.9829,1.9829,14700000.0
2008-01-03 07:24:00,1.9829,1.98295,1.98285,1.98285,82800000.0
2008-01-03 07:25:00,1.98295,1.98295,1.9829,1.9829,15200000.0
2008-01-03 07:26:00,1.9829,1.9829,1.98275,1.98275,151100000.0
2008-01-03 07:27:00,1.9828,1.9828,1.98235,1.9828,150400000.0
2008-01-03 07:28:00,1.9828,1.98295,1.98265,1.98265,152600000.0
2008-01-03 07:29:00,1.98265,1.9827,1.98265,1.98265,33300000.0
2008-01-03 07:30:00,1.9827,1.9827,1.98265,1.98265,9600000.0
2008-01-03 07:31:00,1.98265,1.98285,1.98265,1.98285,12000000.0
2008-01-03 07:32:00,1.98285,1.98285,1.9826,1.9826,193600000.0
2008-01-03 07:33:00,1.9826,1.98275,1.9825,1.9826,255500000.0
2008-01-03 07:34:00,1.9826,1.9826,1.98255,1.98255,41500000.0
2008-01-03 07:35:00,1.9826,1.9826,1.9826,1.9826,40300000.0
2008-01-03 07:36:00,1.98265,1.9827,1.9826,1.9826,54300000.0
2008-01-03 07:37:00,1.9826,1.98275,1.98255,1.98255,97100000.0
2008-01-03 07:38:00,1.98255,1.9827,1.98255,1.9827,48200000.0
2008-01-03 07:39:00,1.9826,1.9826,1.9825,1.98255,23500000.0
2008-01-03 07:40:00,1.9827,1.98275,1.98255,1.9826,183300001.0
2008-01-03 07:41:00,1.98255,1.9826,1.98255,1.9826,6400000.0
2008-01-03 07:42:00,1.9826,1.9828,1.9826,1.9826,120300000.0
2008-01-03 07:43:00,1.9826,1.9826,1.98255,1.98255,31200000.0
2008-01-03 07:44:00,1.9824,1.9825,1.9824,1.98245,27100000.0
2008-01-03 07:45:00,1.98245,1.9825,1.98235,1.98245,8000000.0
2008-01-03 07:46:00,1.9825,1.98255,1.98245,1.98255,20700000.0
2008-01-03 07:47:00,1.98245,1.9825,1.9824,1.9825,45600000.0
2008-01-03 07:48:00,1.9825,1.9825,1.98245,1.9825,75900000.0
2008-01-03 07:49:00,1.9824,1.98245,1.9824,1.98245,105500000.0
2008-01-03 07:50:00,1.9825,1.9826,1.98245,1.98255,77300000.0
2008-01-03 07:51:00,1.9825,1.9827,1.9825,1.9826,210799999.0
2008-01-03 07:52:00,1.9826,1.9826,1.98255,1.9826,114400000.0
2008-01-03 07:53:00,1.9826,1.98265,1.98255,1.9826,129100000.0
2008-01-03 07:54:00,1.9826,1.9826,1.9825,1.9825,181800000.0
2008-01-03 07:55:00,1.9825,1.98255,1.9824,1.98255,140000001.0
2008-01-03 07:56:00,1.98245,1.9825,1.98245,1.98245,16000000.0
2008-01-03 07:57:00,1.98245,1.9826,1.98225,1.98225,113300000.0
2008-01-03 07:58:00,1.98225,1.98225,1.98225,1.98225,7400000.0
2008-01-03 07:59:00,1.98225,1.9824,1.9822,1.9822,106300000.0
2008-01-03 08:00:00,1.9822,1.9823,1.9822,1.9822,24200000.0
2008-01-03 08:01:00,1.9822,1.98225,1.98195,1.98195,86800000.0
2008-01-03 08:02:00,1.98195,1.9823,1.9819,1.9821,92000000.0
2008-01-03 08:03:00,1.9821,1.9821,1.9819,1.982,71800000.0
2008-01-03 08:04:00,1.982,1.98215,1.982,1.9821,80200000.0
2008-01-03 08:05:00,1.9821,1.9823,1.982,1.9822,253100000.0
2008-01-03 08:06:00,1.9823,1.9823,1.982,1.9821,303400000.0
2008-01-03 08:07:00,1.9821,1.98215,1.9821,1.9821,191600000.0
2008-01-03 08:08:00,1.9821,1.9821,1.98185,1.98185,300700000.0
2008-01-03 08:09:00,1.9818,1.9819,1.9815,1.9816,292200000.0
2008-01-03 08:10:00,1.9816,1.9816,1.981,1.9811,192000000.0
2008-01-03 08:11:00,1.9811,1.9813,1.9811,1.9811,79800000.0
2008-01-03 08:12:00,1.9811,1.9811,1.9809,1.981,292600002.0
2008-01-03 08:13:00,1.981,1.9811,1.98095,1.9811,159300000.0
2008-01-03 08:14:00,1.981,1.9811,1.98095,1.9811,120100000.0
2008-01-03 08:15:00,1.9811,1.98135,1.98105,1.98135,183200000.0
2008-01-03 08:16:00,1.98135,1.9814,1.98125,1.9813,251800000.0
2008-01-03 08:17:00,1.9813,1.9813,1.9813,1.9813,22400000.0
2008-01-03 08:18:00,1.9813,1.9814,1.98125,1.9813,154400000.0
2008-01-03 08:19:00,1.9814,1.9814,1.9812,1.9813,47300000.0
2008-01-03 08:20:00,1.9813,1.9813,1.981,1.98105,124800000.0
2008-01-03 08:21:00,1.9811,1.9811,1.98095,1.981,432100002.0
2008-01-03 08:22:00,1.98105,1.9815,1.98105,1.9812,145900001.0
2008-01-03 08:23:00,1.9812,1.9812,1.9811,1.9812,153200000.0
2008-01-03 08:24:00,1.9812,1.9812,1.981,1.9811,171500000.0
2008-01-03 08:25:00,1.98115,1.9812,1.98105,1.98115,50300000.0
2008-01-03 08:26:00,1.98115,1.9812,1.981,1.9812,66200000.0
2008-01-03 08:27:00,1.9812,1.9812,1.981,1.981,60500000.0
2008-01-03 08:28:00,1.981,1.981,1.9809,1.98095,45300000.0
2008-01-03 08:29:00,1.98095,1.98095,1.9809,1.98095,70100000.0
2008-01-03 08:30:00,1.98095,1.98095,1.98045,1.98065,233400000.0
2008-01-03 08:31:00,1.98065,1.98085,1.98055,1.9807,319699999.0
2008-01-03 08:32:00,1.9807,1.9809,1.9806,1.9809,245800000.0
2008-01-03 08:33:00,1.9809,1.9813,1.9809,1.9813,243899999.0
2008-01-03 08:34:00,1.9813,1.9829,1.9809,1.9826,464600000.0
2008-01-03 08:35:00,1.9826,1.9826,1.98205,1.98205,185600000.0
2008-01-03 08:36:00,1.98205,1.9821,1.9816,1.9817,153700000.0
2008-01-03 08:37:00,1.9817,1.9817,1.98165,1.98165,8000000.0
2008-01-03 08:38:00,1.98165,1.9818,1.98165,1.98175,141500000.0
2008-01-03 08:39:00,1.98175,1.98175,1.9814,1.98155,187100000.0
2008-01-03 08:40:00,1.98145,1.98155,1.9812,1.98155,160799999.0
2008-01-03 08:41:00,1.98155,1.98185,1.9815,1.98165,443399996.0
2008-01-03 08:42:00,1.9816,1.9818,1.9815,1.98175,352999993.0
2008-01-03 08:43:00,1.98175,1.98175,1.9815,1.98165,280999998.0
2008-01-03 08:44:00,1.98185,1.98185,1.98135,1.98135,160000000.0
2008-01-03 08:45:00,1.9814,1.9814,1.9814,1.9814,101600000.0
2008-01-03 08:46:00,1.98135,1.9816,1.9812,1.9813,170800001.0
2008-01-03 08:47:00,1.9813,1.9817,1.9813,1.98135,149600000.0
2008-01-03 08:48:00,1.98135,1.98145,1.9812,1.98145,125800000.0
2008-01-03 08:49:00,1.98135,1.9815,1.98095,1.981,127300000.0
2008-01-03 08:50:00,1.981,1.9811,1.981,1.981,31300000.0
2008-01-03 08:51:00,1.981,1.981,1.98095,1.981,18900000.0
2008-01-03 08:52:00,1.98105,1.98125,1.981,1.9811,195100000.0
2008-01-03 08:53:00,1.9811,1.9814,1.9811,1.98125,163200000.0
2008-01-03 08:54:00,1.98125,1.9813,1.98125,1.98125,88800000.0
2008-01-03 08:55:00,1.98125,1.9815,1.98105,1.9815,213599997.0
2008-01-03 08:56:00,1.98145,1.9821,1.98145,1.982,134300000.0
2008-01-03 08:57:00,1.9819,1.9821,1.98185,1.98185,156000000.0
2008-01-03 08:58:00,1.98185,1.9821,1.98185,1.9821,266300000.0
2008-01-03 08:59:00,1.9821,1.9825,1.9821,1.9825,147400000.0
2008-01-03 09:00:00,1.9825,1.9825,1.98205,1.9823,273800000.0
2008-01-03 09:01:00,1.9823,1.9823,1.98205,1.9821,256400000.0
2008-01-03 09:02:00,1.9821,1.9822,1.982,1.98215,276299999.0
2008-01-03 09:03:00,1.98215,1.9824,1.98195,1.98205,69950000.0
2008-01-03 09:04:00,1.98205,1.9821,1.98185,1.9821,104800000.0
2008-01-03 09:05:00,1.98215,1.98215,1.982,1.9821,112600000.0
2008-01-03 09:06:00,1.9821,1.9821,1.982,1.98205,62700000.0
2008-01-03 09:07:00,1.98205,1.9825,1.98195,1.9825,315600000.0
2008-01-03 09:08:00,1.9825,1.9827,1.9825,1.9827,100800000.0
2008-01-03 09:09:00,1.9827,1.983,1.9827,1.98285,213500000.0
2008-01-03 09:10:00,1.98285,1.9829,1.9823,1.98235,270800000.0
2008-01-03 09:11:00,1.98235,1.9826,1.98205,1.98215,399800000.0
2008-01-03 09:12:00,1.98215,1.9826,1.98215,1.98255,243700000.0
2008-01-03 09:13:00,1.9826,1.98325,1.9825,1.98325,424500000.0
2008-01-03 09:14:00,1.98325,1.9833,1.9829,1.9829,310400000.0
2008-01-03 09:15:00,1.983,1.983,1.98265,1.98285,309500000.0
2008-01-03 09:16:00,1.98285,1.98305,1.98235,1.98235,249800000.0
2008-01-03 09:17:00,1.98235,1.98325,1.9823,1.9831,738500000.0
2008-01-03 09:18:00,1.9831,1.9833,1.98275,1.9833,582499998.0
2008-01-03 09:19:00,1.9833,1.9833,1.9828,1.98295,301700000.0
2008-01-03 09:20:00,1.98295,1.98295,1.9826,1.9826,282600000.0
2008-01-03 09:21:00,1.9826,1.98285,1.9826,1.98285,175600000.0
2008-01-03 09:22:00,1.98285,1.9829,1.98265,1.98285,384000000.0
2008-01-03 09:23:00,1.98285,1.98305,1.98275,1.98285,219000000.0
2008-01-03 09:24:00,1.9829,1.9829,1.98265,1.9828,220900000.0
2008-01-03 09:25:00,1.9828,1.9828,1.98255,1.98255,119700000.0
2008-01-03 09:26:00,1.98255,1.9827,1.98255,1.9826,101850000.0
2008-01-03 09:27:00,1.9826,1.98265,1.98255,1.9826,155200000.0
2008-01-03 09:28:00,1.9826,1.98275,1.9826,1.98275,185200000.0
2008-01-03 09:29:00,1.98275,1.98275,1.9826,1.9826,96800000.0
2008-01-03 09:30:00,1.9826,1.9827,1.9822,1.9823,135600000.0
2008-01-03 09:31:00,1.9823,1.9823,1.98165,1.9821,377800000.0
2008-01-03 09:32:00,1.9821,1.9821,1.98155,1.98155,259000000.0
2008-01-03 09:33:00,1.98155,1.9818,1.9814,1.9816,400399996.0
2008-01-03 09:34:00,1.98155,1.98165,1.9809,1.98115,492300000.0
2008-01-03 09:35:00,1.98115,1.9814,1.9811,1.9814,561300002.0
2008-01-03 09:36:00,1.9814,1.9814,1.9811,1.9812,307199999.0
2008-01-03 09:37:00,1.98115,1.98125,1.98,1.9804,471300000.0
2008-01-03 09:38:00,1.9804,1.98065,1.9803,1.9806,636200000.0
2008-01-03 09:39:00,1.98055,1.9808,1.98045,1.98045,267700000.0
2008-01-03 09:40:00,1.98045,1.9806,1.9803,1.98055,475800001.0
2008-01-03 09:41:00,1.98055,1.9806,1.9804,1.9805,568600000.0
2008-01-03 09:42:00,1.98045,1.9808,1.98045,1.98055,534450000.0
2008-01-03 09:43:00,1.98055,1.98065,1.98045,1.9805,360600002.0
2008-01-03 09:44:00,1.9805,1.9808,1.98035,1.9807,272800000.0
2008-01-03 09:45:00,1.9807,1.9807,1.9805,1.9806,169200000.0
2008-01-03 09:46:00,1.9806,1.98065,1.98005,1.98015,310300002.0
2008-01-03 09:47:00,1.98015,1.98035,1.9799,1.9803,464700000.0
2008-01-03 09:48:00,1.9803,1.9806,1.98005,1.9801,507299999.0
2008-01-03 09:49:00,1.9801,1.98025,1.97995,1.98025,224000000.0
2008-01-03 09:50:00,1.98025,1.98025,1.97965,1.97965,205800000.0
2008-01-03 09:51:00,1.97965,1.97965,1.97955,1.97955,244300000.0
2008-01-03 09:52:00,1.97955,1.97965,1.97945,1.9795,186700000.0
2008-01-03 09:53:00,1.9795,1.9795,1.97905,1.97945,561700000.0
2008-01-03 09:54:00,1.9795,1.9798,1.9791,1.9797,594600000.0
2008-01-03 09:55:00,1.9797,1.98025,1.9797,1.9801,729800000.0
2008-01-03 09:56:00,1.98005,1.98015,1.9797,1.97995,683800000.0
2008-01-03 09:57:00,1.98,1.98005,1.97965,1.98,247900000.0
2008-01-03 09:58:00,1.98,1.98005,1.97985,1.97995,158100000.0
2008-01-03 09:59:00,1.97995,1.9801,1.9797,1.97975,360800000.0
2008-01-03 10:00:00,1.9798,1.98065,1.9797,1.98055,700000004.0
2008-01-03 10:01:00,1.98055,1.9806,1.9802,1.98025,317900000.0
2008-01-03 10:02:00,1.98025,1.98025,1.9798,1.98,294499999.0
2008-01-03 10:03:00,1.98,1.9802,1.9797,1.9798,325399998.0
2008-01-03 10:04:00,1.9798,1.9799,1.9797,1.9798,340800000.0
2008-01-03 10:05:00,1.9798,1.98025,1.97945,1.9798,497700001.0
2008-01-03 10:06:00,1.9798,1.9799,1.97955,1.97955,239000000.0
2008-01-03 10:07:00,1.97955,1.9798,1.97955,1.97965,398400000.0
2008-01-03 10:08:00,1.9797,1.97975,1.9795,1.9795,319700000.0
2008-01-03 10:09:00,1.97955,1.9802,1.9795,1.98015,383099999.0
2008-01-03 10:10:00,1.9801,1.98015,1.9797,1.97995,463800000.0
2008-01-03 10:11:00,1.98,1.98,1.97965,1.9797,531900000.0
2008-01-03 10:12:00,1.97965,1.97975,1.9796,1.9797,516400000.0
2008-01-03 10:13:00,1.9797,1.9798,1.97955,1.9796,260100000.0
2008-01-03 10:14:00,1.9796,1.97965,1.97895,1.9792,498100004.0
2008-01-03 10:15:00,1.9792,1.9794,1.97905,1.97935,592300000.0
2008-01-03 10:16:00,1.97935,1.9794,1.9792,1.9793,309200000.0
2008-01-03 10:17:00,1.9793,1.97945,1.97905,1.9791,182200000.0
2008-01-03 10:18:00,1.97915,1.97925,1.97915,1.97915,139700000.0
2008-01-03 10:19:00,1.97915,1.97935,1.97915,1.97925,85700000.0
2008-01-03 10:20:00,1.97925,1.97925,1.97865,1.9788,208800000.0
2008-01-03 10:21:00,1.9788,1.9791,1.97865,1.9788,331200000.0
2008-01-03 10:22:00,1.9788,1.9789,1.97865,1.97885,254600000.0
2008-01-03 10:23:00,1.97885,1.97885,1.97825,1.9783,591700003.0
2008-01-03 10:24:00,1.97835,1.97855,1.97835,1.9784,241099999.0
2008-01-03 10:25:00,1.9784,1.9785,1.97835,1.9784,195000000.0
2008-01-03 10:26:00,1.9784,1.97865,1.9783,1.9786,241900001.0
2008-01-03 10:27:00,1.9786,1.9786,1.9783,1.97845,407100000.0
2008-01-03 10:28:00,1.97845,1.97865,1.97835,1.97845,377399995.0
2008-01-03 10:29:00,1.9784,1.97845,1.97835,1.9784,363000000.0
2008-01-03 10:30:00,1.9784,1.9786,1.97835,1.9785,294700000.0
2008-01-03 10:31:00,1.9784,1.97865,1.9784,1.9786,326500001.0
2008-01-03 10:32:00,1.9786,1.97885,1.9786,1.97875,82900000.0
2008-01-03 10:33:00,1.97875,1.97875,1.97715,1.97715,353900000.0
2008-01-03 10:34:00,1.9772,1.97735,1.9761,1.97635,527999998.0
2008-01-03 10:35:00,1.9763,1.97695,1.976,1.9765,599350001.0
2008-01-03 10:36:00,1.97645,1.97695,1.9764,1.9768,586500000.0
2008-01-03 10:37:00,1.9769,1.97695,1.9761,1.97615,541600002.0
2008-01-03 10:38:00,1.97615,1.97645,1.9759,1.97635,448600000.0
2008-01-03 10:39:00,1.97635,1.97665,1.97615,1.9765,249600000.0
2008-01-03 10:40:00,1.97645,1.9771,1.97645,1.977,259000000.0
2008-01-03 10:41:00,1.977,1.97725,1.97675,1.9772,452899999.0
2008-01-03 10:42:00,1.9772,1.9776,1.97695,1.97745,164600000.0
2008-01-03 10:43:00,1.9775,1.97835,1.97745,1.97805,283000000.0
2008-01-03 10:44:00,1.97805,1.97855,1.978,1.97835,405200001.0
2008-01-03 10:45:00,1.97845,1.979,1.97825,1.97875,558400000.0
2008-01-03 10:46:00,1.97875,1.97905,1.97865,1.97885,641599995.0
2008-01-03 10:47:00,1.9789,1.9789,1.97845,1.97855,568499999.0
2008-01-03 10:48:00,1.97855,1.97855,1.97825,1.9784,373100000.0
2008-01-03 10:49:00,1.9784,1.9785,1.9782,1.9782,248000000.0
2008-01-03 10:50:00,1.9782,1.9782,1.97795,1.978,245700000.0
2008-01-03 10:51:00,1.978,1.978,1.9775,1.9778,461099995.0
2008-01-03 10:52:00,1.9778,1.97835,1.97755,1.97835,371100000.0
2008-01-03 10:53:00,1.9783,1.97835,1.9777,1.9777,409900000.0
2008-01-03 10:54:00,1.9777,1.9777,1.97725,1.9773,311000001.0
2008-01-03 10:55:00,1.9773,1.97765,1.97725,1.97745,366900000.0
2008-01-03 10:56:00,1.97745,1.97765,1.9773,1.97735,321399997.0
2008-01-03 10:57:00,1.97735,1.9775,1.9773,1.97735,345100001.0
2008-01-03 10:58:00,1.97735,1.97735,1.97715,1.97735,234899999.0
2008-01-03 10:59:00,1.97735,1.97745,1.97705,1.97715,287099999.0
2008-01-03 11:00:00,1.97715,1.97715,1.9768,1.97705,255200000.0
2008-01-03 11:01:00,1.97705,1.97715,1.97655,1.97665,472100002.0
2008-01-03 11:02:00,1.97665,1.97675,1.97635,1.97645,587050002.0
2008-01-03 11:03:00,1.97645,1.97655,1.97615,1.9764,441799999.0
2008-01-03 11:04:00,1.97635,1.97655,1.97625,1.9764,544099999.0
2008-01-03 11:05:00,1.9764,1.97785,1.97635,1.9774,401300000.0
2008-01-03 11:06:00,1.97745,1.97775,1.97735,1.97775,355000000.0
2008-01-03 11:07:00,1.978,1.97885,1.9776,1.97805,219800000.0
2008-01-03 11:08:00,1.97805,1.97805,1.9776,1.9779,143900000.0
2008-01-03 11:09:00,1.9779,1.97795,1.97775,1.9779,98400000.0
2008-01-03 11:10:00,1.97785,1.97795,1.9777,1.9778,63800000.0
2008-01-03 11:11:00,1.9778,1.9779,1.97735,1.97735,85600000.0
2008-01-03 11:12:00,1.97735,1.9774,1.97725,1.9773,83500000.0
2008-01-03 11:13:00,1.97735,1.9775,1.9772,1.9775,111600000.0
2008-01-03 11:14:00,1.9775,1.9775,1.97735,1.9774,31600000.0
2008-01-03 11:15:00,1.9775,1.97765,1.9772,1.9772,238200000.0
2008-01-03 11:16:00,1.9772,1.9772,1.9763,1.97715,337099999.0
2008-01-03 11:17:00,1.97715,1.97755,1.97705,1.97725,187600000.0
2008-01-03 11:18:00,1.97725,1.97725,1.97695,1.97705,125600000.0
2008-01-03 11:19:00,1.97705,1.97715,1.977,1.97715,168400000.0
2008-01-03 11:20:00,1.97715,1.97715,1.97705,1.97705,267700000.0
2008-01-03 11:21:00,1.97715,1.97725,1.97705,1.97715,367400000.0
2008-01-03 11:22:00,1.9772,1.9773,1.9766,1.9767,619899998.0
2008-01-03 11:23:00,1.9767,1.97675,1.97645,1.9765,244800000.0
2008-01-03 11:24:00,1.9765,1.97665,1.97645,1.97645,284300000.0
2008-01-03 11:25:00,1.9764,1.9765,1.97615,1.9763,377800000.0
2008-01-03 11:26:00,1.97625,1.97625,1.97565,1.9757,537799999.0
2008-01-03 11:27:00,1.9757,1.9757,1.97485,1.97535,602600000.0
2008-01-03 11:28:00,1.97535,1.9757,1.9751,1.9756,366300000.0
2008-01-03 11:29:00,1.9756,1.9756,1.9754,1.97555,273200000.0
2008-01-03 11:30:00,1.97555,1.97575,1.97545,1.97575,426800000.0
2008-01-03 11:31:00,1.97575,1.976,1.9756,1.97575,821400003.0
2008-01-03 11:32:00,1.97575,1.97605,1.97575,1.9758,339800000.0
2008-01-03 11:33:00,1.9758,1.97585,1.9757,1.97575,280500000.0
2008-01-03 11:34:00,1.97575,1.97575,1.9753,1.9753,168400000.0
2008-01-03 11:35:00,1.9753,1.97535,1.9746,1.97525,689699999.0
2008-01-03 11:36:00,1.97525,1.97585,1.97525,1.97585,355300000.0
2008-01-03 11:37:00,1.9758,1.9759,1.9755,1.9755,262400001.0
2008-01-03 11:38:00,1.9755,1.97565,1.97475,1.9748,415800001.0
2008-01-03 11:39:00,1.9748,1.9751,1.97475,1.975,388699998.0
2008-01-03 11:40:00,1.975,1.97515,1.97445,1.9749,337600000.0
2008-01-03 11:41:00,1.9749,1.9749,1.97345,1.9737,681400000.0
2008-01-03 11:42:00,1.9737,1.97375,1.97325,1.97345,400300000.0
2008-01-03 11:43:00,1.9735,1.9736,1.9731,1.97345,730400000.0
2008-01-03 11:44:00,1.97345,1.97375,1.9732,1.9733,660800000.0
2008-01-03 11:45:00,1.9733,1.9733,1.97265,1.9728,490800000.0
2008-01-03 11:46:00,1.97265,1.97295,1.97255,1.9727,529000000.0
2008-01-03 11:47:00,1.9726,1.9727,1.97215,1.9723,694099997.0
2008-01-03 11:48:00,1.9723,1.97265,1.97215,1.9725,499399996.0
2008-01-03 11:49:00,1.9725,1.97285,1.9724,1.97285,493600000.0
2008-01-03 11:50:00,1.97285,1.97315,1.97275,1.97305,477100000.0
2008-01-03 11:51:00,1.97305,1.97325,1.97275,1.9728,382500000.0
2008-01-03 11:52:00,1.9728,1.973,1.9728,1.9729,196800000.0
2008-01-03 11:53:00,1.9729,1.97325,1.97285,1.97325,364400001.0
2008-01-03 11:54:00,1.9732,1.97325,1.97305,1.97315,344400000.0
2008-01-03 11:55:00,1.97315,1.97315,1.9726,1.9726,458000000.0
2008-01-03 11:56:00,1.9726,1.97265,1.97155,1.9721,964300003.0
2008-01-03 11:57:00,1.9721,1.97225,1.97115,1.97135,632800000.0
2008-01-03 11:58:00,1.97135,1.97185,1.97135,1.97175,722799995.0
2008-01-03 11:59:00,1.9718,1.97275,1.97165,1.9725,802600000.0
2008-01-03 12:00:00,1.97245,1.97245,1.97205,1.97225,759600003.0
2008-01-03 12:01:00,1.97225,1.9723,1.9721,1.9721,300200000.0
2008-01-03 12:02:00,1.9721,1.9721,1.9716,1.97185,715699998.0
2008-01-03 12:03:00,1.97185,1.97205,1.9718,1.9718,503999999.0
2008-01-03 12:04:00,1.9718,1.97205,1.9717,1.97205,507199995.0
2008-01-03 12:05:00,1.97205,1.97215,1.97195,1.9721,299800000.0
2008-01-03 12:06:00,1.9721,1.97225,1.97205,1.97205,259500000.0
2008-01-03 12:07:00,1.97205,1.97205,1.9717,1.972,520300000.0
2008-01-03 12:08:00,1.97205,1.97215,1.972,1.97215,152700000.0
2008-01-03 12:09:00,1.97205,1.97225,1.97205,1.97225,254100000.0
2008-01-03 12:10:00,1.97225,1.97355,1.97215,1.97335,260300000.0
2008-01-03 12:11:00,1.97345,1.9735,1.9727,1.9734,561599999.0
2008-01-03 12:12:00,1.9734,1.97345,1.9733,1.9733,319400000.0
2008-01-03 12:13:00,1.9733,1.97335,1.9732,1.97325,549999999.0
2008-01-03 12:14:00,1.97325,1.97425,1.97325,1.97425,364750000.0
2008-01-03 12:15:00,1.97415,1.97425,1.9739,1.9742,485800003.0
2008-01-03 12:16:00,1.97425,1.97445,1.97395,1.97445,594000000.0
2008-01-03 12:17:00,1.9744,1.97455,1.97405,1.9742,395200003.0
2008-01-03 12:18:00,1.9742,1.9742,1.97365,1.9737,107500000.0
2008-01-03 12:19:00,1.9737,1.97395,1.97345,1.9735,262200000.0
2008-01-03 12:20:00,1.9735,1.9739,1.97335,1.97385,166800000.0
2008-01-03 12:21:00,1.97385,1.97415,1.97385,1.97415,247900000.0
2008-01-03 12:22:00,1.97415,1.9742,1.97405,1.97415,162000000.0
2008-01-03 12:23:00,1.97415,1.97435,1.974,1.97435,403600004.0
2008-01-03 12:24:00,1.97435,1.97475,1.9742,1.97425,329900002.0
2008-01-03 12:25:00,1.9743,1.9744,1.97375,1.9744,535099997.0
2008-01-03 12:26:00,1.9744,1.9744,1.9739,1.97415,442000000.0
2008-01-03 12:27:00,1.9741,1.97525,1.97395,1.97515,445899999.0
2008-01-03 12:28:00,1.97515,1.97585,1.97465,1.9754,598299999.0
2008-01-03 12:29:00,1.9754,1.9759,1.97525,1.9754,692800000.0
2008-01-03 12:30:00,1.9754,1.9758,1.9753,1.9754,383400000.0
2008-01-03 12:31:00,1.9754,1.9754,1.9744,1.97445,447500000.0
2008-01-03 12:32:00,1.97445,1.9748,1.9744,1.9748,470000000.0
2008-01-03 12:33:00,1.97475,1.97535,1.97425,1.9749,751400000.0
2008-01-03 12:34:00,1.9749,1.975,1.97405,1.97415,381400000.0
2008-01-03 12:35:00,1.97415,1.97435,1.9732,1.97375,699400002.0
2008-01-03 12:36:00,1.97375,1.97415,1.9734,1.9735,203513363.0
2008-01-03 12:37:00,1.9735,1.9738,1.973,1.973,417500001.0
2008-01-03 12:38:00,1.973,1.97315,1.972,1.97305,600800003.0
2008-01-03 12:39:00,1.97305,1.9736,1.973,1.9733,545600000.0
2008-01-03 12:40:00,1.9733,1.9734,1.97305,1.97325,377900000.0
2008-01-03 12:41:00,1.97325,1.97345,1.9731,1.97325,566400000.0
2008-01-03 12:42:00,1.97325,1.97375,1.9732,1.9736,275099999.0
2008-01-03 12:43:00,1.97355,1.9737,1.9734,1.97365,350000000.0
2008-01-03 12:44:00,1.97365,1.97395,1.97355,1.97375,363700000.0
2008-01-03 12:45:00,1.97375,1.97435,1.9737,1.97415,632999998.0
2008-01-03 12:46:00,1.97415,1.9749,1.97405,1.97465,405099999.0
2008-01-03 12:47:00,1.97465,1.97465,1.97405,1.97405,266400000.0
2008-01-03 12:48:00,1.97405,1.9741,1.97265,1.9733,585099999.0
2008-01-03 12:49:00,1.9733,1.9733,1.97245,1.97255,664799999.0
2008-01-03 12:50:00,1.97255,1.9728,1.9722,1.9728,512699999.0
2008-01-03 12:51:00,1.97285,1.97285,1.972,1.9724,590299997.0
2008-01-03 12:52:00,1.97245,1.97295,1.97245,1.9727,330000000.0
2008-01-03 12:53:00,1.9727,1.97285,1.97255,1.9727,414400000.0
2008-01-03 12:54:00,1.9727,1.9736,1.9727,1.97355,695400000.0
2008-01-03 12:55:00,1.97355,1.97375,1.97295,1.9733,432999999.0
2008-01-03 12:56:00,1.9733,1.97355,1.97305,1.9735,538300000.0
2008-01-03 12:57:00,1.97345,1.97435,1.97345,1.97435,890000006.0
2008-01-03 12:58:00,1.97425,1.97455,1.9741,1.9742,740100003.0
2008-01-03 12:59:00,1.9742,1.97465,1.97355,1.97445,548000000.0
2008-01-03 13:00:00,1.97435,1.9747,1.9734,1.9734,346000000.0
2008-01-03 13:01:00,1.9734,1.9737,1.9731,1.9733,520799999.0
2008-01-03 13:02:00,1.9733,1.9737,1.9733,1.9733,437499998.0
2008-01-03 13:03:00,1.9733,1.97345,1.97265,1.97305,480299999.0
2008-01-03 13:04:00,1.97305,1.97355,1.97305,1.97345,307500000.0
2008-01-03 13:05:00,1.97365,1.9739,1.97335,1.97345,299900000.0
2008-01-03 13:06:00,1.9734,1.9737,1.9733,1.9737,338000000.0
2008-01-03 13:07:00,1.9737,1.97405,1.97355,1.97405,333500000.0
2008-01-03 13:08:00,1.97405,1.97465,1.974,1.97465,625200000.0
2008-01-03 13:09:00,1.9747,1.97515,1.9745,1.9747,746599999.0
2008-01-03 13:10:00,1.9747,1.97485,1.9742,1.9742,378700000.0
2008-01-03 13:11:00,1.97425,1.97435,1.97425,1.97435,214400000.0
2008-01-03 13:12:00,1.97435,1.97435,1.97425,1.9743,120200000.0
2008-01-03 13:13:00,1.97435,1.97435,1.9742,1.97425,120099999.0
2008-01-03 13:14:00,1.97425,1.97435,1.9742,1.97425,92000000.0
2008-01-03 13:15:00,1.97425,1.97425,1.97405,1.97415,277300000.0
2008-01-03 13:16:00,1.97415,1.97425,1.974,1.97415,211500000.0
2008-01-03 13:17:00,1.97415,1.9742,1.97405,1.97415,206000000.0
2008-01-03 13:18:00,1.97425,1.97425,1.97405,1.97415,219500000.0
2008-01-03 13:19:00,1.97415,1.9744,1.9741,1.9744,399000000.0
2008-01-03 13:20:00,1.97435,1.9752,1.97435,1.9751,660999999.0
2008-01-03 13:21:00,1.9751,1.97545,1.9751,1.9754,208400000.0
2008-01-03 13:22:00,1.9754,1.97545,1.9753,1.9754,158600000.0
2008-01-03 13:23:00,1.9754,1.97575,1.97525,1.9755,114200000.0
2008-01-03 13:24:00,1.9755,1.9755,1.97535,1.9754,126300000.0
2008-01-03 13:25:00,1.9754,1.9755,1.97515,1.9755,280099999.0
2008-01-03 13:26:00,1.9755,1.97555,1.97535,1.97535,255500000.0
2008-01-03 13:27:00,1.97535,1.9754,1.97515,1.9754,519899994.0
2008-01-03 13:28:00,1.9754,1.9754,1.97525,1.9754,249500001.0
2008-01-03 13:29:00,1.9754,1.9757,1.9754,1.97565,218400000.0
2008-01-03 13:30:00,1.97565,1.97595,1.97545,1.97565,379000001.0
2008-01-03 13:31:00,1.9756,1.9758,1.9756,1.9756,139100000.0
2008-01-03 13:32:00,1.9756,1.97635,1.97555,1.97635,254399998.0
2008-01-03 13:33:00,1.97635,1.97695,1.9761,1.9766,487149998.0
2008-01-03 13:34:00,1.9767,1.97705,1.9766,1.9769,461100000.0
2008-01-03 13:35:00,1.97685,1.97705,1.9766,1.9766,379800000.0
2008-01-03 13:36:00,1.9766,1.977,1.9765,1.9767,323900001.0
2008-01-03 13:37:00,1.97665,1.9767,1.9766,1.9767,331300000.0
2008-01-03 13:38:00,1.9767,1.97685,1.9767,1.97685,68200000.0
2008-01-03 13:39:00,1.9769,1.9772,1.97685,1.9772,408300000.0
2008-01-03 13:40:00,1.97725,1.9774,1.97695,1.97695,150800000.0
2008-01-03 13:41:00,1.97705,1.9774,1.9765,1.9765,494000002.0
2008-01-03 13:42:00,1.9765,1.9765,1.9756,1.97575,654899999.0
2008-01-03 13:43:00,1.97585,1.97605,1.97575,1.976,197300000.0
2008-01-03 13:44:00,1.97595,1.97595,1.9757,1.97585,254400000.0
2008-01-03 13:45:00,1.97585,1.9759,1.97545,1.9758,625699987.0
2008-01-03 13:46:00,1.9758,1.97605,1.97575,1.97595,296700000.0
2008-01-03 13:47:00,1.97595,1.97605,1.97575,1.97585,370000000.0
2008-01-03 13:48:00,1.97585,1.9763,1.97585,1.9763,290600000.0
2008-01-03 13:49:00,1.9763,1.97645,1.97615,1.97625,114200000.0
2008-01-03 13:50:00,1.97625,1.97625,1.97605,1.97605,173900000.0
2008-01-03 13:51:00,1.97605,1.9763,1.97605,1.9763,201200000.0
2008-01-03 13:52:00,1.9763,1.9768,1.97625,1.9768,554300000.0
2008-01-03 13:53:00,1.9768,1.977,1.97675,1.9769,180300000.0
2008-01-03 13:54:00,1.9769,1.9773,1.97685,1.97715,403699999.0
2008-01-03 13:55:00,1.97715,1.97735,1.97715,1.97715,507400000.0
2008-01-03 13:56:00,1.97715,1.97725,1.97705,1.97715,293000000.0
2008-01-03 13:57:00,1.97715,1.9773,1.9771,1.97715,108100000.0
2008-01-03 13:58:00,1.97715,1.97735,1.9771,1.9773,204600000.0
2008-01-03 13:59:00,1.9774,1.97765,1.97725,1.97755,291499999.0
2008-01-03 14:00:00,1.97755,1.9788,1.97735,1.97855,726300002.0
2008-01-03 14:01:00,1.97855,1.9788,1.97805,1.97815,299200000.0
2008-01-03 14:02:00,1.97815,1.97875,1.97815,1.9784,380800000.0
2008-01-03 14:03:00,1.9784,1.97845,1.9779,1.97805,257400000.0
2008-01-03 14:04:00,1.97805,1.9781,1.9774,1.9776,456299996.0
2008-01-03 14:05:00,1.9776,1.97795,1.9776,1.9778,372699995.0
2008-01-03 14:06:00,1.97775,1.97785,1.97775,1.97785,128199995.0
2008-01-03 14:07:00,1.97785,1.97785,1.97735,1.97735,119400000.0
2008-01-03 14:08:00,1.97735,1.9775,1.97715,1.9772,211400000.0
2008-01-03 14:09:00,1.9772,1.9779,1.9772,1.9779,204500000.0
2008-01-03 14:10:00,1.9779,1.9779,1.9772,1.9775,141900000.0
2008-01-03 14:11:00,1.9775,1.97785,1.9772,1.9774,420000000.0
2008-01-03 14:12:00,1.9774,1.9776,1.97735,1.9775,206100001.0
2008-01-03 14:13:00,1.97755,1.9776,1.97715,1.9772,184100000.0
2008-01-03 14:14:00,1.9772,1.97725,1.97705,1.9772,175400000.0
2008-01-03 14:15:00,1.9772,1.97735,1.97685,1.97685,129600000.0
2008-01-03 14:16:00,1.97685,1.977,1.97685,1.97695,48800000.0
2008-01-03 14:17:00,1.97695,1.97715,1.9768,1.97705,199600000.0
2008-01-03 14:18:00,1.97715,1.97725,1.9769,1.97725,219200000.0
2008-01-03 14:19:00,1.97725,1.97755,1.9771,1.97755,100000000.0
2008-01-03 14:20:00,1.97755,1.97755,1.9769,1.97725,83300000.0
2008-01-03 14:21:00,1.97725,1.97785,1.97715,1.9777,388699999.0
2008-01-03 14:22:00,1.9777,1.97795,1.97725,1.97745,214900000.0
2008-01-03 14:23:00,1.97745,1.97765,1.9774,1.97765,268800000.0
2008-01-03 14:24:00,1.97765,1.9777,1.97755,1.9776,191900000.0
2008-01-03 14:25:00,1.9776,1.9778,1.97735,1.9776,164400000.0
2008-01-03 14:26:00,1.97765,1.97765,1.97725,1.9773,160500001.0
2008-01-03 14:27:00,1.9773,1.97745,1.97715,1.9773,514300001.0
2008-01-03 14:28:00,1.9773,1.9774,1.97715,1.9773,352399999.0
2008-01-03 14:29:00,1.9773,1.97765,1.97725,1.9774,328500000.0
2008-01-03 14:30:00,1.9774,1.9775,1.97695,1.97695,281700000.0
2008-01-03 14:31:00,1.97695,1.97695,1.97645,1.9766,297000001.0
2008-01-03 14:32:00,1.97665,1.97715,1.97645,1.9767,590999997.0
2008-01-03 14:33:00,1.9767,1.9768,1.9763,1.97635,321500000.0
2008-01-03 14:34:00,1.97635,1.97645,1.97635,1.97645,360700001.0
2008-01-03 14:35:00,1.97645,1.97645,1.97595,1.97595,617899997.0
2008-01-03 14:36:00,1.976,1.976,1.97405,1.97405,581600000.0
2008-01-03 14:37:00,1.97405,1.9748,1.97405,1.97465,322100000.0
2008-01-03 14:38:00,1.97465,1.97475,1.97455,1.9746,320800000.0
2008-01-03 14:39:00,1.9746,1.97475,1.9745,1.97475,190800000.0
2008-01-03 14:40:00,1.9747,1.97535,1.9747,1.97495,725200006.0
2008-01-03 14:41:00,1.97495,1.97495,1.97465,1.97475,271000000.0
2008-01-03 14:42:00,1.97475,1.97495,1.97475,1.9748,149700000.0
2008-01-03 14:43:00,1.9748,1.97485,1.97465,1.9748,164000000.0
2008-01-03 14:44:00,1.9748,1.9751,1.97455,1.97495,653200001.0
2008-01-03 14:45:00,1.975,1.97515,1.9749,1.9749,238800004.0
2008-01-03 14:46:00,1.9749,1.97525,1.97475,1.97515,460600000.0
2008-01-03 14:47:00,1.9751,1.9754,1.97505,1.97535,647500001.0
2008-01-03 14:48:00,1.97535,1.97535,1.97495,1.975,534900004.0
2008-01-03 14:49:00,1.975,1.97525,1.97495,1.97525,326000000.0
2008-01-03 14:50:00,1.9752,1.97555,1.9752,1.9755,246800000.0
2008-01-03 14:51:00,1.97555,1.9756,1.97525,1.97555,333600000.0
2008-01-03 14:52:00,1.9755,1.97625,1.97545,1.97595,384900000.0
2008-01-03 14:53:00,1.9759,1.97755,1.9759,1.97755,196000000.0
2008-01-03 14:54:00,1.97755,1.97805,1.97735,1.97755,183400000.0
2008-01-03 14:55:00,1.97755,1.97795,1.97755,1.97775,183225000.0
2008-01-03 14:56:00,1.97775,1.97795,1.97765,1.9779,74400000.0
2008-01-03 14:57:00,1.9779,1.9787,1.9773,1.9786,142700000.0
2008-01-03 14:58:00,1.9786,1.9787,1.97785,1.97825,315800000.0
2008-01-03 14:59:00,1.97825,1.9786,1.97795,1.97855,194600000.0
2008-01-03 15:00:00,1.97855,1.97965,1.97855,1.9796,206500000.0
2008-01-03 15:01:00,1.9796,1.98005,1.97905,1.9791,229100000.0
2008-01-03 15:02:00,1.97915,1.97945,1.97875,1.97915,424800000.0
2008-01-03 15:03:00,1.9792,1.9797,1.97915,1.97965,459000001.0
2008-01-03 15:04:00,1.9797,1.9802,1.9797,1.98,587700000.0
2008-01-03 15:05:00,1.97995,1.98,1.97945,1.9796,359600000.0
2008-01-03 15:06:00,1.9796,1.97975,1.97955,1.9797,338800003.0
2008-01-03 15:07:00,1.9797,1.98,1.9796,1.9798,718599999.0
2008-01-03 15:08:00,1.9798,1.98,1.97955,1.97995,349899999.0
2008-01-03 15:09:00,1.97995,1.98135,1.9798,1.98125,774900003.0
2008-01-03 15:10:00,1.98125,1.98235,1.98125,1.98225,640999998.0
2008-01-03 15:11:00,1.98225,1.9826,1.98195,1.98195,746100003.0
2008-01-03 15:12:00,1.982,1.98225,1.98185,1.98215,754299999.0
2008-01-03 15:13:00,1.9822,1.9823,1.98145,1.98175,1206100006.0
2008-01-03 15:14:00,1.98175,1.98185,1.98075,1.98075,681900004.0
2008-01-03 15:15:00,1.98075,1.98075,1.97885,1.97945,755900001.0
2008-01-03 15:16:00,1.97945,1.98025,1.97895,1.98025,430600000.0
2008-01-03 15:17:00,1.98025,1.9805,1.97995,1.98035,300900000.0
2008-01-03 15:18:00,1.9804,1.98185,1.9803,1.98165,509350000.0
2008-01-03 15:19:00,1.98165,1.98185,1.98135,1.9816,433100000.0
2008-01-03 15:20:00,1.9816,1.98175,1.98135,1.9815,245800000.0
2008-01-03 15:21:00,1.9815,1.98155,1.9802,1.9802,276600000.0
2008-01-03 15:22:00,1.9802,1.9803,1.9791,1.97955,631350000.0
2008-01-03 15:23:00,1.97955,1.98,1.97895,1.97965,869799998.0
2008-01-03 15:24:00,1.9797,1.98035,1.9797,1.98035,698500000.0
2008-01-03 15:25:00,1.98035,1.98035,1.97955,1.9797,437299999.0
2008-01-03 15:26:00,1.9797,1.97995,1.9795,1.97955,608600000.0
2008-01-03 15:27:00,1.97955,1.9798,1.9793,1.9796,512900000.0
2008-01-03 15:28:00,1.97965,1.9801,1.97945,1.98005,598800000.0
2008-01-03 15:29:00,1.98005,1.98025,1.98005,1.98005,274100000.0
2008-01-03 15:30:00,1.98005,1.98015,1.97975,1.9799,350200000.0
2008-01-03 15:31:00,1.9799,1.9799,1.97815,1.9782,455100000.0
2008-01-03 15:32:00,1.9782,1.97865,1.97815,1.9786,408500000.0
2008-01-03 15:33:00,1.9786,1.9786,1.97725,1.97775,862299999.0
2008-01-03 15:34:00,1.97775,1.97815,1.97715,1.97805,615299999.0
2008-01-03 15:35:00,1.9781,1.9781,1.9772,1.9777,334400000.0
2008-01-03 15:36:00,1.9777,1.97785,1.976,1.97615,730099996.0
2008-01-03 15:37:00,1.97625,1.9776,1.97605,1.97715,728099999.0
2008-01-03 15:38:00,1.9772,1.97765,1.97715,1.9773,261500000.0
2008-01-03 15:39:00,1.97735,1.9774,1.97685,1.97715,167700000.0
2008-01-03 15:40:00,1.9772,1.9772,1.9766,1.977,203700000.0
2008-01-03 15:41:00,1.977,1.97705,1.97635,1.97645,790800001.0
2008-01-03 15:42:00,1.9764,1.9767,1.9761,1.9761,645700000.0
2008-01-03 15:43:00,1.9761,1.97645,1.9761,1.97615,322300000.0
2008-01-03 15:44:00,1.97615,1.9763,1.9757,1.9757,361900000.0
2008-01-03 15:45:00,1.97565,1.97605,1.97485,1.976,370200000.0
2008-01-03 15:46:00,1.97605,1.97605,1.97545,1.9755,359200000.0
2008-01-03 15:47:00,1.9755,1.97565,1.97515,1.97525,308600000.0
2008-01-03 15:48:00,1.97525,1.97575,1.97515,1.97575,417800000.0
2008-01-03 15:49:00,1.97575,1.97575,1.97515,1.97545,656999997.0
2008-01-03 15:50:00,1.97545,1.97555,1.97475,1.975,324199999.0
2008-01-03 15:51:00,1.975,1.97545,1.9746,1.9748,470900000.0
2008-01-03 15:52:00,1.9748,1.97545,1.97465,1.9753,430000000.0
2008-01-03 15:53:00,1.9753,1.97645,1.97515,1.9762,518600000.0
2008-01-03 15:54:00,1.9762,1.9762,1.9756,1.9757,347600000.0
2008-01-03 15:55:00,1.9757,1.9757,1.9754,1.97545,424600000.0
2008-01-03 15:56:00,1.97545,1.97545,1.975,1.97525,577300000.0
2008-01-03 15:57:00,1.9752,1.97575,1.9752,1.97545,387900000.0
2008-01-03 15:58:00,1.97545,1.9756,1.97515,1.9756,395500000.0
2008-01-03 15:59:00,1.9756,1.9756,1.9751,1.9752,425399996.0
2008-01-03 16:00:00,1.9752,1.9755,1.97515,1.9755,378099998.0
2008-01-03 16:01:00,1.9755,1.9758,1.9754,1.9755,559999999.0
2008-01-03 16:02:00,1.9755,1.9756,1.97535,1.9756,609399999.0
2008-01-03 16:03:00,1.9756,1.97565,1.97545,1.9755,201600000.0
2008-01-03 16:04:00,1.9755,1.97585,1.9755,1.97585,559400000.0
2008-01-03 16:05:00,1.97585,1.97595,1.97575,1.9759,269200000.0
2008-01-03 16:06:00,1.9759,1.9759,1.9755,1.97555,291100000.0
2008-01-03 16:07:00,1.97555,1.97585,1.9755,1.97575,436820002.0
2008-01-03 16:08:00,1.9757,1.97585,1.97565,1.9758,311700001.0
2008-01-03 16:09:00,1.9758,1.97605,1.9758,1.97595,276400000.0
2008-01-03 16:10:00,1.97595,1.97625,1.97595,1.97615,102400000.0
2008-01-03 16:11:00,1.97615,1.97635,1.97585,1.97615,423800000.0
2008-01-03 16:12:00,1.97615,1.97645,1.97615,1.9764,343700000.0
2008-01-03 16:13:00,1.9764,1.9764,1.97595,1.97605,437100003.0
2008-01-03 16:14:00,1.976,1.97625,1.97585,1.97605,610499998.0
2008-01-03 16:15:00,1.97605,1.97615,1.9759,1.976,349000001.0
2008-01-03 16:16:00,1.97595,1.97625,1.97585,1.9761,402300002.0
2008-01-03 16:17:00,1.9761,1.9766,1.97605,1.9766,484500000.0
2008-01-03 16:18:00,1.9766,1.9766,1.9763,1.9763,397799999.0
2008-01-03 16:19:00,1.97625,1.97665,1.9762,1.97665,265799999.0
2008-01-03 16:20:00,1.97665,1.97675,1.97645,1.9766,370399998.0
2008-01-03 16:21:00,1.97655,1.97665,1.97645,1.9765,471299998.0
2008-01-03 16:22:00,1.9765,1.97715,1.9765,1.97715,236900000.0
2008-01-03 16:23:00,1.9772,1.9772,1.97665,1.9769,394849999.0
2008-01-03 16:24:00,1.97685,1.977,1.9766,1.977,248100000.0
2008-01-03 16:25:00,1.977,1.977,1.97655,1.97675,503100000.0
2008-01-03 16:26:00,1.97675,1.9768,1.9766,1.9766,471200000.0
2008-01-03 16:27:00,1.9766,1.97675,1.9765,1.9765,378500000.0
2008-01-03 16:28:00,1.9765,1.97675,1.97635,1.97655,248500000.0
2008-01-03 16:29:00,1.97655,1.9767,1.9764,1.97655,191299998.0
2008-01-03 16:30:00,1.97655,1.9767,1.9764,1.9765,128000000.0
2008-01-03 16:31:00,1.9765,1.9765,1.97595,1.9762,255000000.0
2008-01-03 16:32:00,1.9762,1.9762,1.97585,1.97595,442600000.0
2008-01-03 16:33:00,1.97595,1.97665,1.97585,1.97665,423299998.0
2008-01-03 16:34:00,1.97665,1.97705,1.9766,1.97685,459000000.0
2008-01-03 16:35:00,1.97685,1.9769,1.9764,1.9766,318900000.0
2008-01-03 16:36:00,1.97655,1.97665,1.97625,1.97635,201900000.0
2008-01-03 16:37:00,1.97635,1.97665,1.97615,1.97635,375300001.0
2008-01-03 16:38:00,1.9763,1.9765,1.9755,1.9755,509300000.0
2008-01-03 16:39:00,1.9755,1.97565,1.97545,1.9755,327800000.0
2008-01-03 16:40:00,1.97555,1.97585,1.9755,1.97575,304200000.0
2008-01-03 16:41:00,1.9758,1.97605,1.9757,1.97585,301000000.0
2008-01-03 16:42:00,1.97585,1.97605,1.9756,1.97595,399700000.0
2008-01-03 16:43:00,1.97595,1.97605,1.9758,1.9759,707200002.0
2008-01-03 16:44:00,1.976,1.976,1.97475,1.9751,628499999.0
2008-01-03 16:45:00,1.9751,1.9754,1.97455,1.97535,855299995.0
2008-01-03 16:46:00,1.9753,1.97585,1.97525,1.97525,651700000.0
2008-01-03 16:47:00,1.97525,1.97595,1.97505,1.97565,774099997.0
2008-01-03 16:48:00,1.9757,1.97605,1.9757,1.9757,157800000.0
2008-01-03 16:49:00,1.97575,1.9763,1.9757,1.9762,412900000.0
2008-01-03 16:50:00,1.97615,1.97655,1.97615,1.9765,488000000.0
2008-01-03 16:51:00,1.9765,1.97655,1.97585,1.97605,544200001.0
2008-01-03 16:52:00,1.97605,1.97605,1.9751,1.9756,527200000.0
2008-01-03 16:53:00,1.97565,1.9758,1.97525,1.97525,381900000.0
2008-01-03 16:54:00,1.97525,1.9755,1.97505,1.9755,425500000.0
2008-01-03 16:55:00,1.97555,1.9756,1.975,1.97505,543800000.0
2008-01-03 16:56:00,1.97505,1.9752,1.97485,1.97485,103350000.0
2008-01-03 16:57:00,1.97485,1.97485,1.974,1.9742,549200000.0
2008-01-03 16:58:00,1.97425,1.97445,1.97405,1.9744,570400000.0
2008-01-03 16:59:00,1.9744,1.97475,1.97435,1.9744,298000000.0
2008-01-03 17:00:00,1.9744,1.9744,1.97305,1.9735,424500000.0
2008-01-03 17:01:00,1.9735,1.97395,1.97265,1.973,679400001.0
2008-01-03 17:02:00,1.973,1.97325,1.97275,1.97325,1245400001.0
2008-01-03 17:03:00,1.97325,1.9733,1.9731,1.97315,534100001.0
2008-01-03 17:04:00,1.9732,1.97335,1.973,1.9731,287500000.0
2008-01-03 17:05:00,1.9731,1.9731,1.9723,1.97255,651800001.0
2008-01-03 17:06:00,1.9726,1.97285,1.9723,1.9723,791500002.0
2008-01-03 17:07:00,1.97235,1.97275,1.97235,1.9724,333000000.0
2008-01-03 17:08:00,1.9724,1.97315,1.9724,1.97315,790399987.0
2008-01-03 17:09:00,1.97305,1.9735,1.97305,1.9735,832699997.0
2008-01-03 17:10:00,1.9735,1.9735,1.9728,1.97335,633099998.0
2008-01-03 17:11:00,1.9733,1.97385,1.97325,1.9738,585600000.0
2008-01-03 17:12:00,1.97375,1.97405,1.97365,1.9737,429000000.0
2008-01-03 17:13:00,1.9737,1.97435,1.9737,1.97405,523900000.0
2008-01-03 17:14:00,1.974,1.97445,1.974,1.97435,830500010.0
2008-01-03 17:15:00,1.9743,1.97445,1.97365,1.9738,570700002.0
2008-01-03 17:16:00,1.9738,1.97385,1.9734,1.97355,537599999.0
2008-01-03 17:17:00,1.9735,1.97385,1.9735,1.97385,485900001.0
2008-01-03 17:18:00,1.9738,1.9742,1.9738,1.9742,753100001.0
2008-01-03 17:19:00,1.9742,1.97425,1.97375,1.9742,453099999.0
2008-01-03 17:20:00,1.9742,1.97445,1.9742,1.97445,393999992.0
2008-01-03 17:21:00,1.97445,1.9747,1.9743,1.9745,401200000.0
2008-01-03 17:22:00,1.9745,1.9745,1.9743,1.97445,278800000.0
2008-01-03 17:23:00,1.9744,1.97445,1.97435,1.9744,49850000.0
2008-01-03 17:24:00,1.9744,1.9746,1.97435,1.9746,349500000.0
2008-01-03 17:25:00,1.9746,1.9749,1.9746,1.97475,294600000.0
2008-01-03 17:26:00,1.97475,1.97505,1.97475,1.97505,301900000.0
2008-01-03 17:27:00,1.975,1.97505,1.97455,1.9747,395250000.0
2008-01-03 17:28:00,1.9747,1.97485,1.9747,1.97475,292900000.0
2008-01-03 17:29:00,1.97475,1.97505,1.9746,1.97505,402300000.0
2008-01-03 17:30:00,1.97505,1.97505,1.97505,1.97505,184800000.0
2008-01-03 17:31:00,1.97505,1.9751,1.97445,1.97455,516400000.0
2008-01-03 17:32:00,1.97455,1.97465,1.97425,1.9743,809200000.0
2008-01-03 17:33:00,1.9743,1.97435,1.9735,1.9738,563800000.0
2008-01-03 17:34:00,1.9738,1.97415,1.9738,1.974,396600000.0
2008-01-03 17:35:00,1.974,1.9745,1.974,1.9745,448600000.0
2008-01-03 17:36:00,1.97445,1.97455,1.9743,1.97435,512300000.0
2008-01-03 17:37:00,1.9744,1.97475,1.9744,1.9747,550199999.0
2008-01-03 17:38:00,1.9747,1.97525,1.9747,1.97515,426900000.0
2008-01-03 17:39:00,1.97515,1.9753,1.97485,1.97505,256700000.0
2008-01-03 17:40:00,1.97505,1.97535,1.975,1.97505,785299997.0
2008-01-03 17:41:00,1.97505,1.97535,1.975,1.97535,443200000.0
2008-01-03 17:42:00,1.97535,1.97555,1.9752,1.9753,351200000.0
2008-01-03 17:43:00,1.9753,1.97565,1.9753,1.9755,478899999.0
2008-01-03 17:44:00,1.9755,1.9762,1.97545,1.97585,436700000.0
2008-01-03 17:45:00,1.9758,1.97585,1.97505,1.9753,330600000.0
2008-01-03 17:46:00,1.97525,1.97525,1.9749,1.975,212700000.0
2008-01-03 17:47:00,1.975,1.975,1.97475,1.97475,103000000.0
2008-01-03 17:48:00,1.97475,1.97475,1.97395,1.9741,329065000.0
2008-01-03 17:49:00,1.9741,1.9741,1.97315,1.9732,198200000.0
2008-01-03 17:50:00,1.9732,1.9732,1.97255,1.9727,305200000.0
2008-01-03 17:51:00,1.9727,1.97305,1.97255,1.9728,566200000.0
2008-01-03 17:52:00,1.9727,1.9727,1.97155,1.9718,281900000.0
2008-01-03 17:53:00,1.9718,1.97205,1.971,1.97135,239300000.0
2008-01-03 17:54:00,1.97135,1.97135,1.97095,1.9711,344200000.0
2008-01-03 17:55:00,1.9711,1.97125,1.97075,1.9709,273800000.0
2008-01-03 17:56:00,1.9709,1.97095,1.9707,1.9707,194650000.0
2008-01-03 17:57:00,1.97075,1.97085,1.97055,1.9706,330100000.0
2008-01-03 17:58:00,1.97055,1.97075,1.97055,1.9707,569799999.0
2008-01-03 17:59:00,1.9707,1.97135,1.97065,1.9713,251099999.0
2008-01-03 18:00:00,1.97125,1.97205,1.97125,1.9718,300299999.0
2008-01-03 18:01:00,1.9718,1.9719,1.97105,1.9713,821600002.0
2008-01-03 18:02:00,1.9713,1.9717,1.97125,1.97145,630399996.0
2008-01-03 18:03:00,1.97145,1.9716,1.97135,1.97155,425700000.0
2008-01-03 18:04:00,1.97155,1.97195,1.9714,1.97185,529600002.0
2008-01-03 18:05:00,1.97185,1.97215,1.97175,1.97205,196800000.0
2008-01-03 18:06:00,1.97195,1.9721,1.9717,1.9717,192200000.0
2008-01-03 18:07:00,1.97175,1.97205,1.97165,1.9717,717300001.0
2008-01-03 18:08:00,1.9717,1.972,1.97165,1.97185,149400000.0
2008-01-03 18:09:00,1.97185,1.972,1.97165,1.9718,262300002.0
2008-01-03 18:10:00,1.97175,1.972,1.97165,1.9717,158100000.0
2008-01-03 18:11:00,1.9717,1.97205,1.97165,1.97185,454600002.0
2008-01-03 18:12:00,1.97185,1.97195,1.9716,1.9717,720900000.0
2008-01-03 18:13:00,1.97175,1.9718,1.9716,1.97175,502600000.0
2008-01-03 18:14:00,1.97175,1.97185,1.97055,1.97065,717800000.0
2008-01-03 18:15:00,1.9707,1.9709,1.97055,1.97065,638600000.0
2008-01-03 18:16:00,1.97065,1.97105,1.97065,1.971,389550000.0
2008-01-03 18:17:00,1.971,1.97105,1.9706,1.9708,380400000.0
2008-01-03 18:18:00,1.9708,1.97105,1.97065,1.9707,386400000.0
2008-01-03 18:19:00,1.9707,1.97085,1.9706,1.9707,355200000.0
2008-01-03 18:20:00,1.9707,1.97095,1.97065,1.97075,269500000.0
2008-01-03 18:21:00,1.97075,1.9712,1.97075,1.971,405535998.0
2008-01-03 18:22:00,1.971,1.9712,1.9709,1.9711,465400000.0
2008-01-03 18:23:00,1.9711,1.97125,1.97105,1.97125,281300000.0
2008-01-03 18:24:00,1.97125,1.97165,1.9712,1.9716,336300000.0
2008-01-03 18:25:00,1.9716,1.9716,1.9714,1.9714,152200000.0
2008-01-03 18:26:00,1.9714,1.97155,1.97135,1.9714,73600000.0
2008-01-03 18:27:00,1.9714,1.9716,1.9713,1.9716,111600000.0
2008-01-03 18:28:00,1.9716,1.97165,1.9714,1.97145,112610000.0
2008-01-03 18:29:00,1.97145,1.9716,1.97135,1.97145,80700000.0
2008-01-03 18:30:00,1.9715,1.9716,1.9712,1.97125,189200000.0
2008-01-03 18:31:00,1.9713,1.97145,1.97125,1.97135,74600000.0
2008-01-03 18:32:00,1.97135,1.97135,1.9713,1.97135,27200000.0
2008-01-03 18:33:00,1.9713,1.97135,1.97115,1.97125,109599999.0
2008-01-03 18:34:00,1.97125,1.9714,1.9712,1.9714,148500000.0
2008-01-03 18:35:00,1.97145,1.9718,1.97125,1.97175,173800000.0
2008-01-03 18:36:00,1.97185,1.97225,1.9718,1.9719,203750000.0
2008-01-03 18:37:00,1.9719,1.97195,1.9717,1.97195,529500000.0
2008-01-03 18:38:00,1.97195,1.9727,1.9718,1.9726,453200000.0
2008-01-03 18:39:00,1.97255,1.9736,1.97255,1.97335,315100000.0
2008-01-03 18:40:00,1.97335,1.97335,1.9724,1.97265,669999999.0
2008-01-03 18:41:00,1.97265,1.97295,1.97265,1.97285,494400000.0
2008-01-03 18:42:00,1.97285,1.973,1.9723,1.9723,635900003.0
2008-01-03 18:43:00,1.97215,1.9723,1.97185,1.9723,1117300000.0
2008-01-03 18:44:00,1.9723,1.97275,1.9723,1.97265,503600000.0
2008-01-03 18:45:00,1.97265,1.97315,1.97265,1.97305,656600005.0
2008-01-03 18:46:00,1.97305,1.97315,1.97255,1.97295,515800004.0
2008-01-03 18:47:00,1.973,1.9731,1.97295,1.97305,898099991.0
2008-01-03 18:48:00,1.97305,1.97305,1.9726,1.97285,789399996.0
2008-01-03 18:49:00,1.97285,1.97285,1.97235,1.9725,879900000.0
2008-01-03 18:50:00,1.9725,1.9726,1.97225,1.9723,344100000.0
2008-01-03 18:51:00,1.9723,1.97245,1.97225,1.9724,457799995.0
2008-01-03 18:52:00,1.97235,1.97245,1.97225,1.97235,500300000.0
2008-01-03 18:53:00,1.97235,1.9726,1.97225,1.9725,523000000.0
2008-01-03 18:54:00,1.97245,1.97275,1.97245,1.97255,524750000.0
2008-01-03 18:55:00,1.9726,1.97265,1.97245,1.97245,611400001.0
2008-01-03 18:56:00,1.9725,1.97295,1.97225,1.9729,670400000.0
2008-01-03 18:57:00,1.97295,1.9731,1.97265,1.97275,569200000.0
2008-01-03 18:58:00,1.9727,1.9728,1.9727,1.9727,377500000.0
2008-01-03 18:59:00,1.97275,1.97315,1.9727,1.97305,659400001.0
2008-01-03 19:00:00,1.9731,1.97325,1.973,1.97305,581999992.0
2008-01-03 19:01:00,1.97305,1.97325,1.97295,1.97295,494399999.0
2008-01-03 19:02:00,1.973,1.97315,1.973,1.97305,304000000.0
2008-01-03 19:03:00,1.97305,1.97315,1.97295,1.97305,320300000.0
2008-01-03 19:04:00,1.97305,1.97305,1.9729,1.97295,340200000.0
2008-01-03 19:05:00,1.97295,1.97325,1.97295,1.9732,652000000.0
2008-01-03 19:06:00,1.9732,1.97355,1.9732,1.9735,177400000.0
2008-01-03 19:07:00,1.9735,1.97355,1.97345,1.97345,246000000.0
2008-01-03 19:08:00,1.97355,1.97355,1.97285,1.97285,574500000.0
2008-01-03 19:09:00,1.97285,1.97295,1.97255,1.9727,511499999.0
2008-01-03 19:10:00,1.97275,1.97285,1.9726,1.97265,343000002.0
2008-01-03 19:11:00,1.97265,1.97285,1.97265,1.9728,88900000.0
2008-01-03 19:12:00,1.9728,1.9728,1.97265,1.9727,451800000.0
2008-01-03 19:13:00,1.9727,1.9727,1.97265,1.9727,87700000.0
2008-01-03 19:14:00,1.9727,1.97275,1.9726,1.9727,165600000.0
2008-01-03 19:15:00,1.9727,1.97295,1.9727,1.9729,433900000.0
2008-01-03 19:16:00,1.9729,1.9732,1.9727,1.9728,406700001.0
2008-01-03 19:17:00,1.97275,1.97285,1.9727,1.97285,335400003.0
2008-01-03 19:18:00,1.97285,1.97285,1.97265,1.9727,250000000.0
2008-01-03 19:19:00,1.9727,1.9728,1.9727,1.97275,295200000.0
2008-01-03 19:20:00,1.97275,1.97295,1.97275,1.9729,352200002.0
2008-01-03 19:21:00,1.9729,1.97305,1.97285,1.97295,508200000.0
2008-01-03 19:22:00,1.97295,1.97315,1.9729,1.97305,422100000.0
2008-01-03 19:23:00,1.97305,1.97365,1.97305,1.97345,329200000.0
2008-01-03 19:24:00,1.97345,1.9737,1.97345,1.97365,246600000.0
2008-01-03 19:25:00,1.9737,1.9737,1.9734,1.9734,634200000.0
2008-01-03 19:26:00,1.9734,1.97345,1.9733,1.97345,357100000.0
2008-01-03 19:27:00,1.97345,1.9735,1.9734,1.97345,247700000.0
2008-01-03 19:28:00,1.97345,1.97355,1.97335,1.9735,212800000.0
2008-01-03 19:29:00,1.9735,1.97445,1.97345,1.9742,524000000.0
2008-01-03 19:30:00,1.97425,1.9745,1.9742,1.9744,383299999.0
2008-01-03 19:31:00,1.97435,1.9746,1.97435,1.97455,314500000.0
2008-01-03 19:32:00,1.9745,1.97465,1.97445,1.97445,303100000.0
2008-01-03 19:33:00,1.97445,1.97455,1.9744,1.97445,266700000.0
2008-01-03 19:34:00,1.97445,1.97455,1.97435,1.97455,502700000.0
2008-01-03 19:35:00,1.9745,1.97455,1.9744,1.97445,527700000.0
2008-01-03 19:36:00,1.9744,1.97455,1.9744,1.97445,363200000.0
2008-01-03 19:37:00,1.97445,1.97445,1.97365,1.9743,742600000.0
2008-01-03 19:38:00,1.9743,1.9745,1.9743,1.9745,100000000.0
2008-01-03 19:39:00,1.9745,1.9745,1.9743,1.9744,119200000.0
2008-01-03 19:40:00,1.9744,1.9744,1.97435,1.9744,486500002.0
2008-01-03 19:41:00,1.9744,1.97445,1.9743,1.97435,266700000.0
2008-01-03 19:42:00,1.97435,1.97455,1.97425,1.97425,362200000.0
2008-01-03 19:43:00,1.97425,1.97445,1.97425,1.9744,414100000.0
2008-01-03 19:44:00,1.97445,1.97455,1.97445,1.97445,332700000.0
2008-01-03 19:45:00,1.97445,1.97465,1.97445,1.9745,158900000.0
2008-01-03 19:46:00,1.97455,1.97465,1.9745,1.97455,177800000.0
2008-01-03 19:47:00,1.97455,1.9747,1.97445,1.97465,353200001.0
2008-01-03 19:48:00,1.9746,1.9747,1.97455,1.97465,381500000.0
2008-01-03 19:49:00,1.97465,1.97465,1.97455,1.9746,133500000.0
2008-01-03 19:50:00,1.9746,1.97465,1.97445,1.97445,122000000.0
2008-01-03 19:51:00,1.97445,1.97465,1.9744,1.97465,658400011.0
2008-01-03 19:52:00,1.97455,1.97465,1.9745,1.97455,166800000.0
2008-01-03 19:53:00,1.97455,1.97465,1.9745,1.9746,101100003.0
2008-01-03 19:54:00,1.9746,1.97475,1.9746,1.97475,109700000.0
2008-01-03 19:55:00,1.97475,1.97475,1.97465,1.9747,296700000.0
2008-01-03 19:56:00,1.9747,1.97485,1.9746,1.97475,337600000.0
2008-01-03 19:57:00,1.97475,1.97475,1.9747,1.97475,46100000.0
2008-01-03 19:58:00,1.97475,1.97495,1.97465,1.97485,156400000.0
2008-01-03 19:59:00,1.97485,1.97495,1.97485,1.97485,150100000.0
2008-01-03 20:00:00,1.97485,1.97495,1.9748,1.97495,191900000.0
2008-01-03 20:01:00,1.9749,1.97495,1.9748,1.97495,345100005.0
2008-01-03 20:02:00,1.97495,1.97495,1.97485,1.97485,283599997.0
2008-01-03 20:03:00,1.97485,1.975,1.97485,1.9749,135399999.0
2008-01-03 20:04:00,1.9749,1.9751,1.9749,1.97505,293599993.0
2008-01-03 20:05:00,1.97505,1.9752,1.97495,1.9751,597800002.0
2008-01-03 20:06:00,1.9751,1.97525,1.97495,1.97495,490800000.0
2008-01-03 20:07:00,1.97495,1.97505,1.9749,1.97495,171600000.0
2008-01-03 20:08:00,1.9749,1.975,1.9749,1.97495,550699995.0
2008-01-03 20:09:00,1.97495,1.97515,1.97485,1.97485,248800000.0
2008-01-03 20:10:00,1.9749,1.9749,1.9748,1.9749,250400000.0
2008-01-03 20:11:00,1.9749,1.97495,1.9749,1.97495,69400000.0
2008-01-03 20:12:00,1.97495,1.97505,1.97485,1.97495,289700000.0
2008-01-03 20:13:00,1.97495,1.97505,1.97485,1.97485,396400000.0
2008-01-03 20:14:00,1.97485,1.97505,1.97485,1.975,604700000.0
2008-01-03 20:15:00,1.975,1.9753,1.975,1.97525,293900000.0
2008-01-03 20:16:00,1.97525,1.97535,1.97525,1.9753,247900000.0
2008-01-03 20:17:00,1.9753,1.9754,1.9753,1.9754,40000000.0
2008-01-03 20:18:00,1.9754,1.97545,1.97515,1.9752,649700001.0
2008-01-03 20:19:00,1.97525,1.97525,1.9748,1.9748,556300000.0
2008-01-03 20:20:00,1.9748,1.9748,1.9741,1.97425,756900005.0
2008-01-03 20:21:00,1.9742,1.9746,1.9742,1.97455,464100000.0
2008-01-03 20:22:00,1.97455,1.97475,1.97435,1.97475,656800005.0
2008-01-03 20:23:00,1.97475,1.97485,1.97475,1.97485,303800000.0
2008-01-03 20:24:00,1.97485,1.97495,1.9745,1.9745,464400000.0
2008-01-03 20:25:00,1.9745,1.97465,1.9745,1.97465,30600000.0
2008-01-03 20:26:00,1.97465,1.97475,1.97455,1.97465,188300000.0
2008-01-03 20:27:00,1.97465,1.9749,1.97465,1.9748,37000000.0
2008-01-03 20:28:00,1.9748,1.9748,1.9747,1.9747,37899999.0
2008-01-03 20:29:00,1.9748,1.9748,1.97465,1.9748,116599999.0
2008-01-03 20:30:00,1.97475,1.9749,1.97465,1.9748,187500000.0
2008-01-03 20:31:00,1.9748,1.9748,1.97465,1.97475,179400001.0
2008-01-03 20:32:00,1.97475,1.97485,1.97455,1.97485,92000001.0
2008-01-03 20:33:00,1.97485,1.9749,1.97455,1.9746,318699998.0
2008-01-03 20:34:00,1.97465,1.97465,1.9742,1.9743,122900000.0
2008-01-03 20:35:00,1.9743,1.9743,1.97415,1.9742,93700000.0
2008-01-03 20:36:00,1.9742,1.9743,1.9739,1.9741,149700001.0
2008-01-03 20:37:00,1.97405,1.97425,1.974,1.9741,144800000.0
2008-01-03 20:38:00,1.9741,1.97435,1.9741,1.9743,89400000.0
2008-01-03 20:39:00,1.9743,1.9744,1.97425,1.97435,102500000.0
2008-01-03 20:40:00,1.9743,1.9745,1.9743,1.9745,104900000.0
2008-01-03 20:41:00,1.9745,1.9746,1.9745,1.9746,68000000.0
2008-01-03 20:42:00,1.97465,1.97505,1.97465,1.975,85100000.0
2008-01-03 20:43:00,1.975,1.975,1.97465,1.97485,214299998.0
2008-01-03 20:44:00,1.9749,1.9751,1.9749,1.9751,30800000.0
2008-01-03 20:45:00,1.97505,1.9751,1.9749,1.97505,108300000.0
2008-01-03 20:46:00,1.97505,1.9752,1.975,1.9752,64200000.0
2008-01-03 20:47:00,1.9752,1.9752,1.97495,1.975,69300000.0
2008-01-03 20:48:00,1.975,1.97505,1.975,1.97505,46300000.0
2008-01-03 20:49:00,1.975,1.97515,1.9749,1.9751,282500000.0
2008-01-03 20:50:00,1.9751,1.97525,1.9751,1.9752,183800000.0
2008-01-03 20:51:00,1.9752,1.9753,1.97515,1.97525,140700000.0
2008-01-03 20:52:00,1.97525,1.97525,1.9749,1.975,53600000.0
2008-01-03 20:53:00,1.975,1.9752,1.9749,1.97515,102200000.0
2008-01-03 20:54:00,1.97515,1.9752,1.9747,1.9748,72000000.0
2008-01-03 20:55:00,1.9748,1.9748,1.97415,1.97415,126200000.0
2008-01-03 20:56:00,1.97415,1.97425,1.97415,1.9742,41200000.0
2008-01-03 20:57:00,1.9742,1.97435,1.9742,1.97435,70000000.0
2008-01-03 20:58:00,1.9744,1.97455,1.97435,1.97435,114800000.0
2008-01-03 20:59:00,1.97435,1.9748,1.97435,1.97475,353800000.0
2008-01-03 21:00:00,1.97475,1.97485,1.9747,1.9747,316600000.0
2008-01-03 21:01:00,1.97475,1.9748,1.9747,1.9748,244000004.0
2008-01-03 21:02:00,1.9748,1.97485,1.9747,1.97475,486399999.0
2008-01-03 21:03:00,1.97475,1.9748,1.97475,1.9748,72400000.0
2008-01-03 21:04:00,1.97475,1.9748,1.97445,1.97445,373400000.0
2008-01-03 21:05:00,1.97455,1.97465,1.97455,1.97465,244500000.0
2008-01-03 21:06:00,1.97455,1.97465,1.97455,1.97455,550700002.0
2008-01-03 21:07:00,1.97455,1.97485,1.97455,1.97485,411899996.0
2008-01-03 21:08:00,1.97485,1.97525,1.97485,1.97525,326700000.0
2008-01-03 21:09:00,1.97525,1.97545,1.9752,1.9753,512099998.0
2008-01-03 21:10:00,1.9753,1.9753,1.97525,1.9753,24400000.0
2008-01-03 21:11:00,1.9753,1.9753,1.97515,1.97515,88400000.0
2008-01-03 21:12:00,1.97515,1.9753,1.97505,1.97515,274200000.0
2008-01-03 21:13:00,1.97515,1.9753,1.97515,1.97525,66400000.0
2008-01-03 21:14:00,1.97525,1.9753,1.97505,1.97515,155000001.0
2008-01-03 21:15:00,1.97525,1.97525,1.97505,1.97505,125800000.0
2008-01-03 21:16:00,1.97505,1.97525,1.9749,1.9751,64000000.0
2008-01-03 21:17:00,1.9751,1.97535,1.9751,1.97525,190600000.0
2008-01-03 21:18:00,1.97525,1.9753,1.97505,1.97515,220900001.0
2008-01-03 21:19:00,1.97515,1.97525,1.975,1.9751,109100000.0
2008-01-03 21:20:00,1.9751,1.9751,1.975,1.97505,17200000.0
2008-01-03 21:21:00,1.97505,1.9752,1.975,1.9751,70800000.0
2008-01-03 21:22:00,1.97515,1.97515,1.97495,1.97505,72800000.0
2008-01-03 21:23:00,1.97505,1.97505,1.9749,1.97505,28400000.0
2008-01-03 21:24:00,1.9749,1.97525,1.9749,1.97525,85600000.0
2008-01-03 21:25:00,1.97525,1.97525,1.9752,1.9752,7600000.0
2008-01-03 21:26:00,1.9752,1.9752,1.9751,1.9752,149700000.0
2008-01-03 21:27:00,1.9752,1.9752,1.9752,1.9752,80600000.0
2008-01-03 21:28:00,1.9752,1.9753,1.9752,1.9753,132600000.0
2008-01-03 21:29:00,1.9753,1.97535,1.97525,1.97525,88200000.0
2008-01-03 21:30:00,1.9753,1.9753,1.97515,1.9752,242300005.0
2008-01-03 21:31:00,1.97515,1.97525,1.97515,1.97515,265400007.0
2008-01-03 21:32:00,1.97515,1.97535,1.9751,1.97525,161300000.0
2008-01-03 21:33:00,1.9752,1.97525,1.9751,1.9752,403000001.0
2008-01-03 21:34:00,1.9752,1.97525,1.975,1.9751,123900000.0
2008-01-03 21:35:00,1.9751,1.9751,1.975,1.9751,11200000.0
2008-01-03 21:36:00,1.9751,1.9751,1.97505,1.97505,19200000.0
2008-01-03 21:37:00,1.97505,1.9751,1.97505,1.9751,5400000.0
2008-01-03 21:38:00,1.97515,1.97515,1.9751,1.9751,7400000.0
2008-01-03 21:39:00,1.9751,1.9751,1.9751,1.9751,44000000.0
2008-01-03 21:40:00,1.9751,1.97525,1.9751,1.9751,152000000.0
2008-01-03 21:41:00,1.9751,1.9752,1.97505,1.9751,69800000.0
2008-01-03 21:42:00,1.9751,1.9751,1.97505,1.97505,31200000.0
2008-01-03 21:43:00,1.97505,1.97505,1.975,1.975,110000000.0
2008-01-03 21:44:00,1.975,1.97505,1.97495,1.97495,208200002.0
2008-01-03 21:45:00,1.97495,1.9752,1.97495,1.9751,242700000.0
2008-01-03 21:46:00,1.9751,1.9751,1.97505,1.9751,400499998.0
2008-01-03 21:47:00,1.9751,1.97515,1.97505,1.97505,453399997.0
2008-01-03 21:48:00,1.97505,1.9751,1.97485,1.9749,199100000.0
2008-01-03 21:49:00,1.9749,1.9749,1.9748,1.9748,276800000.0
2008-01-03 21:50:00,1.97475,1.97475,1.97455,1.97465,235300002.0
2008-01-03 21:51:00,1.9746,1.9746,1.9742,1.97435,418500000.0
2008-01-03 21:52:00,1.97445,1.97445,1.9742,1.9743,334000000.0
2008-01-03 21:53:00,1.97425,1.9743,1.97405,1.97405,312900000.0
2008-01-03 21:54:00,1.97405,1.97415,1.974,1.974,257000000.0
2008-01-03 21:55:00,1.97405,1.97415,1.9737,1.97385,880099997.0
2008-01-03 21:56:00,1.97385,1.97385,1.97355,1.9736,308700006.0
2008-01-03 21:57:00,1.9736,1.9737,1.9736,1.9736,194300000.0
2008-01-03 21:58:00,1.9737,1.97375,1.9735,1.9735,371000000.0
2008-01-03 21:59:00,1.9735,1.97365,1.97325,1.97335,502800000.0
2008-01-03 22:00:00,1.97315,1.97345,1.9726,1.97295,564000003.0
2008-01-03 22:01:00,1.97295,1.9731,1.97285,1.97305,402900000.0
2008-01-03 22:02:00,1.97305,1.9733,1.97305,1.97315,172100000.0
2008-01-03 22:03:00,1.97315,1.97315,1.97305,1.9731,229900000.0
2008-01-03 22:04:00,1.9731,1.9732,1.9731,1.9732,88900000.0
2008-01-03 22:05:00,1.9732,1.9733,1.9732,1.9733,55600000.0
2008-01-03 22:06:00,1.9733,1.9733,1.97305,1.97305,315099996.0
2008-01-03 22:07:00,1.97305,1.97305,1.973,1.973,20300000.0
2008-01-03 22:08:00,1.973,1.97305,1.9729,1.973,152300000.0
2008-01-03 22:09:00,1.973,1.97315,1.97295,1.97295,347000000.0
2008-01-03 22:10:00,1.97295,1.97335,1.9729,1.97335,309200000.0
2008-01-03 22:11:00,1.97345,1.97365,1.97315,1.97345,527000001.0
2008-01-03 22:12:00,1.97345,1.97345,1.9731,1.97345,193300000.0
2008-01-03 22:13:00,1.97345,1.97345,1.9734,1.9734,21800000.0
2008-01-03 22:14:00,1.9734,1.9734,1.9732,1.9733,161800000.0
2008-01-03 22:15:00,1.97325,1.9734,1.97325,1.9733,101100000.0
2008-01-03 22:16:00,1.9733,1.9734,1.9733,1.97335,30500000.0
2008-01-03 22:17:00,1.97335,1.9735,1.9733,1.97335,91300000.0
2008-01-03 22:18:00,1.97335,1.9735,1.97335,1.9735,201799997.0
2008-01-03 22:19:00,1.9735,1.97355,1.9735,1.9735,29000000.0
2008-01-03 22:20:00,1.9735,1.9735,1.9734,1.97345,58400000.0
2008-01-03 22:21:00,1.97345,1.97365,1.9734,1.9735,262800000.0
2008-01-03 22:22:00,1.97355,1.97355,1.97325,1.9733,152599997.0
2008-01-03 22:23:00,1.9733,1.9734,1.9732,1.97335,259200001.0
2008-01-03 22:24:00,1.97325,1.9733,1.9731,1.9731,161600000.0
2008-01-03 22:25:00,1.9731,1.97325,1.973,1.9731,175400000.0
2008-01-03 22:26:00,1.9732,1.9732,1.9729,1.973,107200000.0
2008-01-03 22:27:00,1.973,1.9732,1.973,1.97315,92100000.0
2008-01-03 22:28:00,1.97315,1.9732,1.97315,1.9732,79500000.0
2008-01-03 22:29:00,1.9732,1.9734,1.9732,1.9734,12600000.0
2008-01-03 22:30:00,1.97335,1.97335,1.9729,1.973,89900000.0
2008-01-03 22:31:00,1.9732,1.9732,1.97315,1.9732,14600000.0
2008-01-03 22:32:00,1.97315,1.97315,1.973,1.97305,55500000.0
2008-01-03 22:33:00,1.973,1.97305,1.973,1.97305,30200000.0
2008-01-03 22:34:00,1.97305,1.97325,1.97305,1.97315,44800000.0
2008-01-03 22:35:00,1.97315,1.97325,1.9731,1.97325,27700000.0
2008-01-03 22:36:00,1.97325,1.97325,1.9732,1.97325,8000000.0
2008-01-03 22:37:00,1.97325,1.97325,1.97315,1.97315,10100000.0
2008-01-03 22:38:00,1.97315,1.97325,1.97315,1.97325,26800000.0
2008-01-03 22:39:00,1.97325,1.9733,1.97325,1.97325,18500000.0
2008-01-03 22:40:00,1.9732,1.9733,1.9732,1.97325,2200000.0
2008-01-03 22:41:00,1.97325,1.97325,1.97295,1.97305,109300000.0
2008-01-03 22:42:00,1.97305,1.97335,1.97305,1.97315,49300000.0
2008-01-03 22:43:00,1.97315,1.9733,1.97315,1.97325,79900000.0
2008-01-03 22:44:00,1.97325,1.9733,1.97325,1.9733,512700000.0
2008-01-03 22:45:00,1.9733,1.9733,1.97325,1.97325,150200001.0
2008-01-03 22:46:00,1.9733,1.97335,1.97305,1.97315,84700000.0
2008-01-03 22:47:00,1.97315,1.9732,1.97315,1.97315,60000000.0
2008-01-03 22:48:00,1.97315,1.97315,1.97305,1.97315,53500000.0
2008-01-03 22:49:00,1.9732,1.9732,1.97315,1.97315,49000000.0
2008-01-03 22:50:00,1.9732,1.9733,1.97315,1.97325,65600000.0
2008-01-03 22:51:00,1.97325,1.9733,1.9732,1.9732,48600000.0
2008-01-03 22:52:00,1.9732,1.9733,1.97315,1.97325,69900000.0
2008-01-03 22:53:00,1.97325,1.97325,1.9732,1.97325,16600000.0
2008-01-03 22:54:00,1.97325,1.97325,1.9732,1.97325,7300000.0
2008-01-03 22:55:00,1.9732,1.9733,1.9732,1.9733,12800000.0
2008-01-03 22:56:00,1.9733,1.9733,1.97315,1.97315,38800000.0
2008-01-03 22:57:00,1.97325,1.9733,1.9732,1.9733,35400000.0
2008-01-03 22:58:00,1.9733,1.9733,1.9733,1.9733,45200000.0
2008-01-03 22:59:00,1.9733,1.97335,1.9733,1.97335,31000000.0
2008-01-03 23:00:00,1.97335,1.9734,1.9733,1.9734,74000000.0
2008-01-03 23:01:00,1.9734,1.9734,1.9734,1.9734,500000.0
2008-01-03 23:02:00,1.9734,1.9734,1.9734,1.9734,6100000.0
2008-01-03 23:03:00,1.9734,1.9734,1.9733,1.9734,48300000.0
2008-01-03 23:04:00,1.9734,1.9734,1.9732,1.97325,69400000.0
2008-01-03 23:05:00,1.9733,1.97345,1.9732,1.9733,330600000.0
2008-01-03 23:06:00,1.97335,1.97345,1.97325,1.97335,311200000.0
2008-01-03 23:07:00,1.9733,1.97335,1.9729,1.9729,211700000.0
2008-01-03 23:08:00,1.97295,1.97295,1.9724,1.9724,141900000.0
2008-01-03 23:09:00,1.9724,1.97245,1.97205,1.97205,115800000.0
2008-01-03 23:10:00,1.97205,1.97205,1.97115,1.97115,324000000.0
2008-01-03 23:11:00,1.97115,1.97135,1.97105,1.97115,208799998.0
2008-01-03 23:12:00,1.97115,1.9714,1.9711,1.9714,249100000.0
2008-01-03 23:13:00,1.9714,1.9715,1.9713,1.97135,168600000.0
2008-01-03 23:14:00,1.9713,1.97155,1.9713,1.97155,40400000.0
2008-01-03 23:15:00,1.97155,1.97155,1.9714,1.9715,56100000.0
2008-01-03 23:16:00,1.9715,1.9715,1.9714,1.9714,29100000.0
2008-01-03 23:17:00,1.9714,1.97175,1.9714,1.97175,109100000.0
2008-01-03 23:18:00,1.97165,1.972,1.97165,1.9719,258600000.0
2008-01-03 23:19:00,1.9719,1.97195,1.9718,1.97185,140600000.0
2008-01-03 23:20:00,1.9718,1.97185,1.97135,1.97145,100600000.0
2008-01-03 23:21:00,1.97145,1.9718,1.97145,1.9718,108800000.0
2008-01-03 23:22:00,1.9718,1.9718,1.9713,1.97135,287100000.0
2008-01-03 23:23:00,1.97145,1.97155,1.9714,1.9715,104300002.0
2008-01-03 23:24:00,1.9715,1.9715,1.9713,1.9713,164900000.0
2008-01-03 23:25:00,1.9713,1.97155,1.97105,1.97115,101200000.0
2008-01-03 23:26:00,1.97115,1.97125,1.97075,1.9708,28000000.0
2008-01-03 23:27:00,1.9708,1.9708,1.9705,1.97055,48000000.0
2008-01-03 23:28:00,1.97055,1.9707,1.9705,1.9707,21700000.0
2008-01-03 23:29:00,1.9707,1.97085,1.97065,1.97085,3700000.0
2008-01-03 23:30:00,1.97085,1.971,1.97065,1.97065,100250000.0
2008-01-03 23:31:00,1.9707,1.97085,1.9707,1.97085,14200000.0
2008-01-03 23:32:00,1.97085,1.9709,1.9707,1.97075,82100000.0
2008-01-03 23:33:00,1.97075,1.9709,1.9707,1.9707,35100000.0
2008-01-03 23:34:00,1.97075,1.97095,1.97065,1.97095,54900000.0
2008-01-03 23:35:00,1.971,1.97125,1.971,1.97115,36000000.0
2008-01-03 23:36:00,1.97115,1.97115,1.97105,1.97115,26600000.0
2008-01-03 23:37:00,1.97115,1.97155,1.97115,1.97155,92900000.0
2008-01-03 23:38:00,1.97155,1.97155,1.97145,1.97145,8600000.0
2008-01-03 23:39:00,1.9715,1.9716,1.9714,1.97155,33600000.0
2008-01-03 23:40:00,1.97155,1.9717,1.97155,1.97165,11400000.0
2008-01-03 23:41:00,1.9715,1.97165,1.97145,1.97145,12500000.0
2008-01-03 23:42:00,1.97145,1.97145,1.97105,1.97125,46000000.0
2008-01-03 23:43:00,1.97125,1.9715,1.97115,1.9713,61700000.0
2008-01-03 23:44:00,1.97135,1.9714,1.9712,1.9713,44900000.0
2008-01-03 23:45:00,1.9713,1.9713,1.9711,1.97115,32100000.0
2008-01-03 23:46:00,1.97115,1.97115,1.9711,1.9711,20300000.0
2008-01-03 23:47:00,1.97105,1.97135,1.97105,1.97105,30600000.0
2008-01-03 23:48:00,1.97105,1.9714,1.971,1.97115,75700000.0
2008-01-03 23:49:00,1.97115,1.9713,1.97105,1.97105,102800000.0
2008-01-03 23:50:00,1.9711,1.9712,1.97105,1.97105,99800000.0
2008-01-03 23:51:00,1.97105,1.9712,1.97105,1.97105,40500000.0
2008-01-03 23:52:00,1.97105,1.9712,1.97095,1.97105,88200000.0
2008-01-03 23:53:00,1.97105,1.97105,1.97105,1.97105,1300000.0
2008-01-03 23:54:00,1.97105,1.97115,1.97035,1.97085,91100001.0
2008-01-03 23:55:00,1.97085,1.971,1.97065,1.97075,110100000.0
2008-01-03 23:56:00,1.97075,1.9712,1.9707,1.97085,107500000.0
2008-01-03 23:57:00,1.97085,1.9711,1.97085,1.971,121900000.0
2008-01-03 23:58:00,1.9711,1.9712,1.9708,1.971,172600000.0
2008-01-03 23:59:00,1.971,1.97105,1.9708,1.97085,61700000.0
2008-01-04 00:00:00,1.9708,1.971,1.9707,1.971,109400000.0
2008-01-04 00:01:00,1.971,1.971,1.9709,1.9709,240400000.0
2008-01-04 00:02:00,1.9711,1.9711,1.9711,1.9711,64000000.0
2008-01-04 00:03:00,1.97101,1.97113,1.97088,1.97092,161900000.0
2008-01-04 00:04:00,1.9711,1.9711,1.9711,1.9711,120000000.0
2008-01-04 00:05:00,1.97085,1.97115,1.9708,1.9711,254600000.0
2008-01-04 00:06:00,1.9711,1.9711,1.97095,1.97105,180000000.0
2008-01-04 00:07:00,1.97115,1.97115,1.971,1.97115,267650000.0
2008-01-04 00:08:00,1.97115,1.97115,1.971,1.971,361650000.0
2008-01-04 00:09:00,1.971,1.97165,1.971,1.97165,763200000.0
2008-01-04 00:10:00,1.97165,1.97185,1.97165,1.97185,794200000.0
2008-01-04 00:11:00,1.97185,1.97185,1.97135,1.9714,1282199991.0
2008-01-04 00:12:00,1.97162,1.97162,1.97122,1.97145,199000000.0
2008-01-04 00:13:00,1.97137,1.97155,1.9713,1.97145,267300000.0
2008-01-04 00:14:00,1.97109,1.97176,1.97109,1.97151,151500000.0
2008-01-04 00:15:00,1.9715,1.9715,1.9714,1.9714,542400000.0
2008-01-04 00:16:00,1.9716,1.9718,1.9716,1.9717,461300000.0
2008-01-04 00:17:00,1.9712,1.9717,1.9712,1.9714,2067099999.0
2008-01-04 00:18:00,1.9714,1.9717,1.9712,1.9717,1866799997.0
2008-01-04 00:19:00,1.9717,1.9718,1.9714,1.9714,1051599998.0
2008-01-04 00:20:00,1.9714,1.9718,1.9714,1.9716,1333000000.0
2008-01-04 00:21:00,1.9717,1.9723,1.9716,1.9723,1063500000.0
2008-01-04 00:22:00,1.9723,1.9725,1.9722,1.9723,626800000.0
2008-01-04 00:23:00,1.9723,1.9723,1.9722,1.9722,1167700000.0
2008-01-04 00:24:00,1.9722,1.9722,1.972,1.972,328600000.0
2008-01-04 00:25:00,1.9721,1.9726,1.9721,1.9726,281000000.0
2008-01-04 00:26:00,1.9726,1.9726,1.9724,1.9724,432800000.0
2008-01-04 00:27:00,1.9725,1.9726,1.9723,1.9725,1077900018.0
2008-01-04 00:28:00,1.9726,1.9726,1.9722,1.9725,645500028.0
2008-01-04 00:29:00,1.9725,1.9725,1.9725,1.9725,7600000.0
2008-01-04 00:30:00,1.9725,1.9728,1.9725,1.9728,85400000.0
2008-01-04 00:31:00,1.9728,1.9729,1.9728,1.9729,12800000.0
2008-01-04 00:32:00,1.9729,1.9729,1.9728,1.9728,29400000.0
2008-01-04 00:33:00,1.9728,1.9729,1.9727,1.9728,71500000.0
2008-01-04 00:34:00,1.9727,1.9729,1.9727,1.9729,50400000.0
2008-01-04 00:35:00,1.9729,1.9736,1.9729,1.9734,35200000.0
2008-01-04 00:36:00,1.9734,1.9734,1.9733,1.9733,35300000.0
2008-01-04 00:37:00,1.9733,1.9736,1.9733,1.9736,38400000.0
2008-01-04 00:38:00,1.9736,1.9741,1.9735,1.9735,49200000.0
2008-01-04 00:39:00,1.9735,1.9736,1.9733,1.9736,85300000.0
2008-01-04 00:40:00,1.9735,1.9735,1.9735,1.9735,14400000.0
2008-01-04 00:41:00,1.9735,1.9735,1.97325,1.97325,73600000.0
2008-01-04 00:42:00,1.97325,1.9735,1.97325,1.9734,60400000.0
2008-01-04 00:43:00,1.97325,1.9733,1.973,1.9731,258000001.0
2008-01-04 00:44:00,1.9731,1.9731,1.973,1.97305,2700000.0
2008-01-04 00:45:00,1.973,1.9731,1.973,1.973,5800000.0
2008-01-04 00:46:00,1.9731,1.9731,1.9731,1.9731,1700000.0
2008-01-04 00:47:00,1.9731,1.9731,1.9731,1.9731,3000000.0
2008-01-04 00:48:00,1.9731,1.9731,1.973,1.9731,1600000.0
2008-01-04 00:49:00,1.973,1.9731,1.9729,1.973,23800000.0
2008-01-04 00:50:00,1.973,1.9732,1.973,1.9732,2300000.0
2008-01-04 00:51:00,1.9732,1.9732,1.973,1.973,1300000.0
2008-01-04 00:52:00,1.973,1.973,1.9726,1.9726,4400000.0
2008-01-04 00:53:00,1.9726,1.9726,1.9725,1.9726,11600000.0
2008-01-04 00:54:00,1.9725,1.9725,1.9725,1.9725,4300000.0
2008-01-04 00:55:00,1.9725,1.9725,1.97245,1.9725,3700000.0
2008-01-04 00:56:00,1.9725,1.9725,1.9725,1.9725,600000.0
2008-01-04 00:57:00,1.9725,1.9725,1.9725,1.9725,2400000.0
2008-01-04 00:58:00,1.9725,1.9725,1.9724,1.9724,26300000.0
2008-01-04 00:59:00,1.9724,1.9724,1.9724,1.9724,600000.0
2008-01-04 01:00:00,1.9724,1.9724,1.9724,1.9724,8000000.0
2008-01-04 01:01:00,1.9724,1.9724,1.9721,1.9721,7600000.0
2008-01-04 01:02:00,1.9721,1.9724,1.972,1.9722,53000000.0
2008-01-04 01:03:00,1.9722,1.9722,1.97195,1.9721,77400000.0
2008-01-04 01:04:00,1.9721,1.9721,1.9721,1.9721,200000.0
2008-01-04 01:05:00,1.9721,1.9722,1.972,1.9722,32900000.0
2008-01-04 01:06:00,1.9722,1.97225,1.9722,1.9722,1100000.0
2008-01-04 01:07:00,1.9721,1.97225,1.9721,1.9721,73200000.0
2008-01-04 01:08:00,1.9721,1.9722,1.9721,1.9721,29400000.0
2008-01-04 01:09:00,1.9721,1.97225,1.97205,1.97225,51400000.0
2008-01-04 01:10:00,1.97225,1.97225,1.97215,1.97215,26200000.0
2008-01-04 01:11:00,1.97215,1.9722,1.97205,1.9722,28400000.0
2008-01-04 01:12:00,1.9722,1.9722,1.972,1.9721,31100000.0
2008-01-04 01:13:00,1.9721,1.97215,1.9721,1.97215,2100000.0
2008-01-04 01:14:00,1.9721,1.9721,1.972,1.9721,5700000.0
2008-01-04 01:15:00,1.972,1.9722,1.972,1.97215,53600000.0
2008-01-04 01:16:00,1.97215,1.9722,1.97215,1.9722,4200000.0
2008-01-04 01:17:00,1.9722,1.9722,1.9722,1.9722,100000.0
2008-01-04 01:18:00,1.9722,1.97225,1.9722,1.97225,3100000.0
2008-01-04 01:19:00,1.97225,1.9724,1.97225,1.9724,15200000.0
2008-01-04 01:20:00,1.9724,1.9724,1.9724,1.9724,500000.0
2008-01-04 01:21:00,1.97245,1.9725,1.9724,1.9724,9000000.0
2008-01-04 01:22:00,1.9724,1.9724,1.97225,1.9724,30400000.0
2008-01-04 01:23:00,1.9724,1.9724,1.9722,1.9723,29900000.0
2008-01-04 01:24:00,1.97225,1.9724,1.9722,1.9724,90600000.0
2008-01-04 01:25:00,1.9723,1.9725,1.9722,1.9725,21500000.0
2008-01-04 01:26:00,1.9725,1.9725,1.9724,1.9725,16900000.0
2008-01-04 01:27:00,1.9725,1.9726,1.9724,1.97255,15000000.0
2008-01-04 01:28:00,1.97255,1.9726,1.97255,1.97255,36000000.0
2008-01-04 01:29:00,1.9726,1.9726,1.9726,1.9726,26700000.0
2008-01-04 01:30:00,1.97265,1.97265,1.9726,1.9726,21800000.0
2008-01-04 01:31:00,1.9726,1.9727,1.9726,1.9726,60500000.0
2008-01-04 01:32:00,1.9726,1.9726,1.97255,1.97255,8600000.0
2008-01-04 01:33:00,1.97255,1.97255,1.97255,1.97255,200000.0
2008-01-04 01:34:00,1.97257,1.97257,1.97232,1.9724,157500000.0
2008-01-04 01:35:00,1.9726,1.9726,1.9726,1.9726,1200000.0
2008-01-04 01:36:00,1.9726,1.9726,1.9723,1.9723,55900000.0
2008-01-04 01:37:00,1.97235,1.97235,1.97235,1.97235,100000.0
2008-01-04 01:38:00,1.97235,1.97235,1.97235,1.97235,10300000.0
2008-01-04 01:39:00,1.97223,1.97241,1.97213,1.9722,163000000.0
2008-01-04 01:40:00,1.97235,1.9726,1.97235,1.9726,1200000.0
2008-01-04 01:41:00,1.9726,1.9731,1.9726,1.9731,192299998.0
2008-01-04 01:42:00,1.9731,1.97315,1.97305,1.97315,20600000.0
2008-01-04 01:43:00,1.9732,1.9732,1.9732,1.9732,600000.0
2008-01-04 01:44:00,1.97315,1.97315,1.97315,1.97315,100000.0
2008-01-04 01:45:00,1.97315,1.97315,1.97305,1.97305,8100000.0
2008-01-04 01:46:00,1.9731,1.9731,1.973,1.973,12800000.0
2008-01-04 01:47:00,1.97305,1.9732,1.97305,1.9732,12800000.0
2008-01-04 01:48:00,1.9733,1.9733,1.9732,1.9732,4500000.0
2008-01-04 01:49:00,1.97294,1.97294,1.97257,1.97276,143700000.0
2008-01-04 01:50:00,1.973,1.973,1.973,1.973,200000.0
2008-01-04 01:51:00,1.973,1.9732,1.973,1.9732,800000.0
2008-01-04 01:52:00,1.973,1.9732,1.973,1.9732,11900000.0
2008-01-04 01:53:00,1.9732,1.97325,1.9731,1.97325,25800000.0
2008-01-04 01:54:00,1.97325,1.9733,1.9732,1.9732,10300000.0
2008-01-04 01:55:00,1.9732,1.9733,1.9732,1.9733,44500000.0
2008-01-04 01:56:00,1.9733,1.9735,1.97325,1.9734,93200000.0
2008-01-04 01:57:00,1.9735,1.9735,1.9732,1.97345,74600000.0
2008-01-04 01:58:00,1.9735,1.9737,1.9735,1.97365,63000000.0
2008-01-04 01:59:00,1.97365,1.97365,1.9736,1.97365,1100000.0
2008-01-04 02:00:00,1.97365,1.9738,1.97365,1.9738,61100000.0
2008-01-04 02:01:00,1.9738,1.9739,1.97375,1.9739,25300000.0
2008-01-04 02:02:00,1.9739,1.9739,1.9737,1.9737,17000000.0
2008-01-04 02:03:00,1.9737,1.9737,1.9734,1.9734,118600000.0
2008-01-04 02:04:00,1.9734,1.9736,1.9734,1.9735,72500000.0
2008-01-04 02:05:00,1.9736,1.97365,1.9736,1.97365,2200000.0
2008-01-04 02:06:00,1.97365,1.9737,1.9735,1.9735,88700001.0
2008-01-04 02:07:00,1.9735,1.9737,1.9735,1.9737,244700004.0
2008-01-04 02:08:00,1.9737,1.9739,1.9737,1.97375,42300000.0
2008-01-04 02:09:00,1.9737,1.9739,1.9734,1.9737,137300000.0
2008-01-04 02:10:00,1.9738,1.9738,1.9736,1.9736,104600001.0
2008-01-04 02:11:00,1.9736,1.9736,1.9732,1.9732,5800000.0
2008-01-04 02:12:00,1.9732,1.9733,1.9731,1.9733,89400001.0
2008-01-04 02:13:00,1.9732,1.9733,1.9731,1.9731,92199999.0
2008-01-04 02:14:00,1.9732,1.9733,1.9732,1.9732,36800000.0
2008-01-04 02:15:00,1.9734,1.9734,1.9731,1.9733,76200000.0
2008-01-04 02:16:00,1.9733,1.9733,1.9731,1.9732,77300000.0
2008-01-04 02:17:00,1.9732,1.9732,1.972,1.9721,399899998.0
2008-01-04 02:18:00,1.972,1.9722,1.97175,1.9718,388500005.0
2008-01-04 02:19:00,1.9718,1.9718,1.9715,1.9716,231500001.0
2008-01-04 02:20:00,1.9716,1.9716,1.9715,1.9716,118000000.0
2008-01-04 02:21:00,1.9716,1.9718,1.9716,1.9717,126900000.0
2008-01-04 02:22:00,1.9717,1.9719,1.9716,1.9719,86900000.0
2008-01-04 02:23:00,1.9719,1.9721,1.9717,1.9718,33500000.0
2008-01-04 02:24:00,1.97175,1.9719,1.97175,1.9718,67800000.0
2008-01-04 02:25:00,1.9718,1.9721,1.9718,1.972,180000000.0
2008-01-04 02:26:00,1.9721,1.9722,1.972,1.97215,81500000.0
2008-01-04 02:27:00,1.9722,1.9724,1.9722,1.9724,79000000.0
2008-01-04 02:28:00,1.9724,1.9725,1.9724,1.9724,239599998.0
2008-01-04 02:29:00,1.9724,1.9725,1.9723,1.9725,124200000.0
2008-01-04 02:30:00,1.9725,1.9726,1.9724,1.9726,95900000.0
2008-01-04 02:31:00,1.9726,1.9726,1.9725,1.9725,1300000.0
2008-01-04 02:32:00,1.9725,1.9727,1.9725,1.9727,15900000.0
2008-01-04 02:33:00,1.9727,1.9729,1.9727,1.97285,12600000.0
2008-01-04 02:34:00,1.9729,1.9729,1.9726,1.9728,89300001.0
2008-01-04 02:35:00,1.9727,1.9728,1.9727,1.9728,22700000.0
2008-01-04 02:36:00,1.9728,1.9728,1.9726,1.9726,23400000.0
2008-01-04 02:37:00,1.9726,1.9728,1.9725,1.97265,216200004.0
2008-01-04 02:38:00,1.97265,1.97265,1.9726,1.9726,28200000.0
2008-01-04 02:39:00,1.97255,1.9726,1.9725,1.9725,25500000.0
2008-01-04 02:40:00,1.97245,1.97245,1.9716,1.9716,253899994.0
2008-01-04 02:41:00,1.9718,1.9718,1.9717,1.9717,57200001.0
2008-01-04 02:42:00,1.9719,1.9719,1.97155,1.97165,196500001.0
2008-01-04 02:43:00,1.97175,1.9718,1.9713,1.9713,141499999.0
2008-01-04 02:44:00,1.9713,1.9713,1.971,1.97125,306000000.0
2008-01-04 02:45:00,1.97125,1.9716,1.9711,1.9716,198400000.0
2008-01-04 02:46:00,1.9716,1.9716,1.97135,1.97145,129900000.0
2008-01-04 02:47:00,1.97145,1.97145,1.9714,1.9714,19700000.0
2008-01-04 02:48:00,1.9714,1.9715,1.97135,1.97135,20900000.0
2008-01-04 02:49:00,1.9714,1.9715,1.9711,1.9711,108700000.0
2008-01-04 02:50:00,1.9712,1.97155,1.9711,1.9712,51400000.0
2008-01-04 02:51:00,1.97125,1.97125,1.97115,1.9712,38500000.0
2008-01-04 02:52:00,1.97115,1.9712,1.97115,1.9712,20500000.0
2008-01-04 02:53:00,1.9713,1.9713,1.97115,1.97125,23400000.0
2008-01-04 02:54:00,1.9712,1.9716,1.9712,1.97145,99800000.0
2008-01-04 02:55:00,1.97135,1.9714,1.97125,1.97135,49800000.0
2008-01-04 02:56:00,1.97135,1.9714,1.9712,1.97125,60000000.0
2008-01-04 02:57:00,1.97125,1.9713,1.97125,1.9713,7800000.0
2008-01-04 02:58:00,1.9713,1.9713,1.9712,1.97125,25800000.0
2008-01-04 02:59:00,1.97125,1.9715,1.9712,1.9715,37200000.0
2008-01-04 03:00:00,1.9715,1.97155,1.97135,1.97145,41200000.0
2008-01-04 03:01:00,1.97145,1.97165,1.97145,1.97155,161300000.0
2008-01-04 03:02:00,1.97155,1.9716,1.97155,1.9716,309000000.0
2008-01-04 03:03:00,1.9716,1.9716,1.97155,1.97155,193800000.0
2008-01-04 03:04:00,1.97155,1.97165,1.97145,1.97155,267300000.0
2008-01-04 03:05:00,1.97145,1.97155,1.97145,1.97155,93500000.0
2008-01-04 03:06:00,1.97145,1.9716,1.97145,1.97155,16400000.0
2008-01-04 03:07:00,1.97155,1.9716,1.9715,1.9715,41900000.0
2008-01-04 03:08:00,1.97165,1.97165,1.97145,1.97145,35300000.0
2008-01-04 03:09:00,1.97155,1.97165,1.97155,1.97165,6800000.0
2008-01-04 03:10:00,1.9717,1.9717,1.9716,1.9717,5800000.0
2008-01-04 03:11:00,1.9717,1.9717,1.9716,1.9716,6000000.0
2008-01-04 03:12:00,1.9717,1.9717,1.97165,1.97165,7800000.0
2008-01-04 03:13:00,1.97165,1.97185,1.97165,1.9717,93300000.0
2008-01-04 03:14:00,1.97175,1.97175,1.97165,1.97175,35300000.0
2008-01-04 03:15:00,1.9718,1.9718,1.9713,1.9715,42000000.0
2008-01-04 03:16:00,1.9715,1.9715,1.97135,1.97135,19000000.0
2008-01-04 03:17:00,1.9714,1.9715,1.9714,1.97145,63200000.0
2008-01-04 03:18:00,1.97145,1.97145,1.97135,1.97145,80600000.0
2008-01-04 03:19:00,1.97145,1.97165,1.9714,1.97165,35200000.0
2008-01-04 03:20:00,1.97165,1.9717,1.9716,1.9716,25400000.0
2008-01-04 03:21:00,1.9716,1.97165,1.9715,1.9716,46200000.0
2008-01-04 03:22:00,1.97165,1.9717,1.97155,1.97165,20000000.0
2008-01-04 03:23:00,1.97165,1.97165,1.97155,1.97165,29300000.0
2008-01-04 03:24:00,1.97165,1.97195,1.97165,1.97195,72400000.0
2008-01-04 03:25:00,1.97185,1.972,1.9718,1.9718,16500000.0
2008-01-04 03:26:00,1.97195,1.9725,1.97195,1.9725,61000000.0
2008-01-04 03:27:00,1.9725,1.97255,1.9725,1.9725,7800000.0
2008-01-04 03:28:00,1.97245,1.97255,1.97245,1.97255,23300000.0
2008-01-04 03:29:00,1.97255,1.97255,1.9722,1.97235,118900000.0
2008-01-04 03:30:00,1.97235,1.97255,1.97235,1.97245,26500000.0
2008-01-04 03:31:00,1.97245,1.97245,1.9722,1.97245,34400000.0
2008-01-04 03:32:00,1.9725,1.97255,1.97235,1.97255,39100000.0
2008-01-04 03:33:00,1.97255,1.97305,1.97255,1.97305,49000000.0
2008-01-04 03:34:00,1.97305,1.9731,1.97295,1.97295,69100000.0
2008-01-04 03:35:00,1.97295,1.973,1.97295,1.973,10300000.0
2008-01-04 03:36:00,1.9731,1.9731,1.9731,1.9731,600000.0
2008-01-04 03:37:00,1.9731,1.9731,1.97255,1.9726,105800000.0
2008-01-04 03:38:00,1.9726,1.9727,1.97245,1.9727,207500000.0
2008-01-04 03:39:00,1.9727,1.9727,1.97245,1.97245,67800000.0
2008-01-04 03:40:00,1.97245,1.97265,1.97205,1.97265,46200000.0
2008-01-04 03:41:00,1.97265,1.97265,1.97265,1.97265,8000000.0
2008-01-04 03:42:00,1.9726,1.97275,1.97255,1.97275,42700000.0
2008-01-04 03:43:00,1.97275,1.97275,1.97275,1.97275,4800000.0
2008-01-04 03:44:00,1.9727,1.9727,1.9727,1.9727,2400000.0
2008-01-04 03:45:00,1.9728,1.9728,1.97265,1.9728,2200000.0
2008-01-04 03:46:00,1.97285,1.97285,1.97275,1.9728,2700000.0
2008-01-04 03:47:00,1.9728,1.97285,1.9725,1.9725,53400000.0
2008-01-04 03:48:00,1.97255,1.9728,1.9725,1.9725,18000000.0
2008-01-04 03:49:00,1.9725,1.97255,1.97215,1.97235,30100000.0
2008-01-04 03:50:00,1.97215,1.97245,1.97215,1.97235,41900000.0
2008-01-04 03:51:00,1.97235,1.9726,1.9722,1.97245,46500000.0
2008-01-04 03:52:00,1.9724,1.97275,1.9723,1.97265,89200000.0
2008-01-04 03:53:00,1.97275,1.97275,1.9725,1.97255,69200000.0
2008-01-04 03:54:00,1.97255,1.97265,1.9725,1.97255,122200000.0
2008-01-04 03:55:00,1.97255,1.9727,1.97255,1.9727,35200000.0
2008-01-04 03:56:00,1.9726,1.97275,1.9726,1.97275,46000000.0
2008-01-04 03:57:00,1.97275,1.97275,1.9725,1.97265,50600000.0
2008-01-04 03:58:00,1.97265,1.97295,1.97255,1.97275,77500000.0
2008-01-04 03:59:00,1.97275,1.97295,1.97275,1.97295,36400000.0
2008-01-04 04:00:00,1.973,1.97325,1.97295,1.9731,90499999.0
2008-01-04 04:01:00,1.9731,1.9731,1.9731,1.9731,125999999.0
2008-01-04 04:02:00,1.9731,1.97325,1.97305,1.97325,69900000.0
2008-01-04 04:03:00,1.9733,1.97335,1.97325,1.9733,87200000.0
2008-01-04 04:04:00,1.9732,1.97355,1.9732,1.97345,255800000.0
2008-01-04 04:05:00,1.97345,1.97345,1.9734,1.97345,225400000.0
2008-01-04 04:06:00,1.9734,1.97345,1.9734,1.9734,19000000.0
2008-01-04 04:07:00,1.9734,1.9734,1.9734,1.9734,81000000.0
2008-01-04 04:08:00,1.9734,1.9734,1.9734,1.9734,96000000.0
2008-01-04 04:09:00,1.9734,1.97345,1.9734,1.9734,50100000.0
2008-01-04 04:10:00,1.9734,1.97345,1.97325,1.9733,202899999.0
2008-01-04 04:11:00,1.9733,1.97335,1.9731,1.9731,203799998.0
2008-01-04 04:12:00,1.97315,1.97325,1.97295,1.97305,56400000.0
2008-01-04 04:13:00,1.97305,1.97305,1.97275,1.97295,38100000.0
2008-01-04 04:14:00,1.97295,1.973,1.97265,1.97265,48200000.0
2008-01-04 04:15:00,1.97265,1.9727,1.9725,1.9726,17200000.0
2008-01-04 04:16:00,1.9726,1.97285,1.9726,1.9727,13900000.0
2008-01-04 04:17:00,1.9727,1.9727,1.97185,1.9721,78199999.0
2008-01-04 04:18:00,1.9721,1.97215,1.97185,1.97195,112300000.0
2008-01-04 04:19:00,1.97195,1.97195,1.97165,1.9719,212800000.0
2008-01-04 04:20:00,1.9719,1.9719,1.97155,1.97165,138100000.0
2008-01-04 04:21:00,1.97165,1.97175,1.97165,1.97175,82800000.0
2008-01-04 04:22:00,1.9718,1.97185,1.9718,1.9718,12000000.0
2008-01-04 04:23:00,1.97185,1.97185,1.97175,1.9718,19900000.0
2008-01-04 04:24:00,1.9718,1.97215,1.9718,1.9721,42400000.0
2008-01-04 04:25:00,1.97215,1.97215,1.97195,1.9721,20700000.0
2008-01-04 04:26:00,1.97215,1.9722,1.97185,1.97215,70500000.0
2008-01-04 04:27:00,1.97215,1.9723,1.9719,1.97195,180000003.0
2008-01-04 04:28:00,1.97195,1.97205,1.97195,1.972,31200000.0
2008-01-04 04:29:00,1.9721,1.9721,1.9721,1.9721,12000000.0
2008-01-04 04:30:00,1.97215,1.9722,1.9721,1.9721,6600000.0
2008-01-04 04:31:00,1.9723,1.9723,1.97205,1.97215,6600000.0
2008-01-04 04:32:00,1.97215,1.97225,1.9721,1.9722,39600000.0
2008-01-04 04:33:00,1.9722,1.9724,1.9722,1.9724,3400000.0
2008-01-04 04:34:00,1.97235,1.9724,1.97235,1.9724,26000000.0
2008-01-04 04:35:00,1.9724,1.97255,1.9723,1.9725,238600000.0
2008-01-04 04:36:00,1.97245,1.9727,1.97245,1.9727,113100000.0
2008-01-04 04:37:00,1.9727,1.9727,1.97235,1.9724,235700001.0
2008-01-04 04:38:00,1.9724,1.9726,1.9721,1.9721,73200000.0
2008-01-04 04:39:00,1.9721,1.97225,1.972,1.972,200000000.0
2008-01-04 04:40:00,1.972,1.972,1.9719,1.972,91100000.0
2008-01-04 04:41:00,1.97195,1.972,1.97175,1.9718,119600000.0
2008-01-04 04:42:00,1.9718,1.972,1.9718,1.972,9900000.0
2008-01-04 04:43:00,1.972,1.972,1.9719,1.9719,34300000.0
2008-01-04 04:44:00,1.9719,1.972,1.9719,1.972,147500000.0
2008-01-04 04:45:00,1.972,1.972,1.972,1.972,12000000.0
2008-01-04 04:46:00,1.972,1.97205,1.97195,1.97205,33000000.0
2008-01-04 04:47:00,1.97205,1.97205,1.972,1.972,34800000.0
2008-01-04 04:48:00,1.972,1.972,1.972,1.972,5500000.0
2008-01-04 04:49:00,1.97198,1.97198,1.97172,1.9718,163800000.0
2008-01-04 04:50:00,1.972,1.97225,1.972,1.97225,14100000.0
2008-01-04 04:51:00,1.97235,1.97255,1.9722,1.97245,340799989.0
2008-01-04 04:52:00,1.9725,1.97255,1.97245,1.9725,21500000.0
2008-01-04 04:53:00,1.9725,1.97255,1.9725,1.9725,11500000.0
2008-01-04 04:54:00,1.9724,1.97245,1.9723,1.97245,57700000.0
2008-01-04 04:55:00,1.97245,1.97245,1.9723,1.9724,35800001.0
2008-01-04 04:56:00,1.9724,1.9724,1.9724,1.9724,112700000.0
2008-01-04 04:57:00,1.97233,1.97249,1.97221,1.9723,175400000.0
2008-01-04 04:58:00,1.9724,1.9725,1.9724,1.97245,44400000.0
2008-01-04 04:59:00,1.9725,1.9725,1.9723,1.97235,200500000.0
2008-01-04 05:00:00,1.97235,1.9725,1.9723,1.9724,146000000.0
2008-01-04 05:01:00,1.9724,1.9726,1.9724,1.9726,32600000.0
2008-01-04 05:02:00,1.9726,1.9726,1.9724,1.9726,15200000.0
2008-01-04 05:03:00,1.9726,1.9726,1.9726,1.9726,1600000.0
2008-01-04 05:04:00,1.9726,1.9729,1.9726,1.9728,5100000.0
2008-01-04 05:05:00,1.9728,1.9728,1.9728,1.9728,20100000.0
2008-01-04 05:06:00,1.9728,1.9729,1.9728,1.9728,36500000.0
2008-01-04 05:07:00,1.97285,1.9731,1.9728,1.9731,135550000.0
2008-01-04 05:08:00,1.9727,1.9732,1.9727,1.9731,18250000.0
2008-01-04 05:09:00,1.973,1.9733,1.9728,1.9732,43450000.0
2008-01-04 05:10:00,1.9732,1.9735,1.97285,1.9734,110700000.0
2008-01-04 05:11:00,1.9734,1.9735,1.9733,1.9733,51800000.0
2008-01-04 05:12:00,1.9733,1.9734,1.973,1.9733,102500000.0
2008-01-04 05:13:00,1.9733,1.9733,1.9733,1.9733,200000.0
2008-01-04 05:14:00,1.9734,1.9735,1.9732,1.9733,27100000.0
2008-01-04 05:15:00,1.9733,1.9733,1.97285,1.9729,55700000.0
2008-01-04 05:16:00,1.9729,1.9731,1.9729,1.9731,32800000.0
2008-01-04 05:17:00,1.9731,1.9731,1.9731,1.9731,29200000.0
2008-01-04 05:18:00,1.9732,1.9732,1.97305,1.97305,65600000.0
2008-01-04 05:19:00,1.973,1.9731,1.97285,1.9729,118199999.0
2008-01-04 05:20:00,1.973,1.973,1.973,1.973,10800000.0
2008-01-04 05:21:00,1.973,1.973,1.973,1.973,2400000.0
2008-01-04 05:22:00,1.9728,1.9729,1.9728,1.9729,108299999.0
2008-01-04 05:23:00,1.9729,1.973,1.97285,1.973,55700000.0
2008-01-04 05:24:00,1.973,1.973,1.97285,1.97285,12300000.0
2008-01-04 05:25:00,1.9729,1.9729,1.9729,1.9729,46700000.0
2008-01-04 05:26:00,1.9728,1.97295,1.9728,1.9729,78500000.0
2008-01-04 05:27:00,1.9729,1.973,1.9728,1.973,25600000.0
2008-01-04 05:28:00,1.9729,1.973,1.9729,1.973,61700002.0
2008-01-04 05:29:00,1.9731,1.9732,1.973,1.9732,58500000.0
2008-01-04 05:30:00,1.9732,1.9732,1.9727,1.9728,134800000.0
2008-01-04 05:31:00,1.9729,1.9729,1.97265,1.9728,111500000.0
2008-01-04 05:32:00,1.9728,1.9728,1.9728,1.9728,48000000.0
2008-01-04 05:33:00,1.9727,1.9729,1.9727,1.9729,27700000.0
2008-01-04 05:34:00,1.9729,1.9729,1.97265,1.9728,78000000.0
2008-01-04 05:35:00,1.9728,1.9728,1.9728,1.9728,35300000.0
2008-01-04 05:36:00,1.9729,1.9729,1.9725,1.97255,96700000.0
2008-01-04 05:37:00,1.9726,1.9727,1.9726,1.97265,154999999.0
2008-01-04 05:38:00,1.9727,1.9727,1.9725,1.9726,132199998.0
2008-01-04 05:39:00,1.9725,1.9725,1.9725,1.9725,45600000.0
2008-01-04 05:40:00,1.9726,1.9726,1.9725,1.9726,87100000.0
2008-01-04 05:41:00,1.9725,1.9726,1.97245,1.9726,195000000.0
2008-01-04 05:42:00,1.9726,1.9726,1.9725,1.9725,134800002.0
2008-01-04 05:43:00,1.9725,1.9725,1.97215,1.9722,185200000.0
2008-01-04 05:44:00,1.9722,1.9722,1.9716,1.97175,742200000.0
2008-01-04 05:45:00,1.9718,1.9718,1.9717,1.9717,170500000.0
2008-01-04 05:46:00,1.9717,1.972,1.9717,1.9719,329200000.0
2008-01-04 05:47:00,1.97185,1.9719,1.97185,1.9719,87400000.0
2008-01-04 05:48:00,1.9719,1.9719,1.9719,1.9719,63700000.0
2008-01-04 05:49:00,1.9719,1.9719,1.9719,1.9719,27600000.0
2008-01-04 05:50:00,1.9719,1.9719,1.9718,1.9719,120000000.0
2008-01-04 05:51:00,1.9719,1.9719,1.9716,1.9716,2900000.0
2008-01-04 05:52:00,1.9716,1.9718,1.9716,1.9717,14300000.0
2008-01-04 05:53:00,1.9717,1.9717,1.9716,1.9716,16000000.0
2008-01-04 05:54:00,1.9716,1.9717,1.9716,1.9717,56400000.0
2008-01-04 05:55:00,1.9716,1.9717,1.9716,1.9717,36000000.0
2008-01-04 05:56:00,1.9717,1.9717,1.9715,1.9716,123100000.0
2008-01-04 05:57:00,1.9716,1.9716,1.9716,1.9716,4500000.0
2008-01-04 05:58:00,1.9716,1.9716,1.9715,1.9716,34200000.0
2008-01-04 05:59:00,1.9716,1.9716,1.9716,1.9716,24400000.0
2008-01-04 06:00:00,1.9716,1.9716,1.9716,1.9716,38800000.0
2008-01-04 06:01:00,1.9716,1.9716,1.9715,1.9715,12400000.0
2008-01-04 06:02:00,1.9716,1.9716,1.9715,1.9716,32700000.0
2008-01-04 06:03:00,1.9716,1.9716,1.9716,1.9716,26800000.0
2008-01-04 06:04:00,1.9716,1.9716,1.9716,1.9716,49700000.0
2008-01-04 06:05:00,1.9716,1.9716,1.9714,1.9716,114000000.0
2008-01-04 06:06:00,1.9716,1.9716,1.9714,1.9714,64200000.0
2008-01-04 06:07:00,1.9714,1.9714,1.9714,1.9714,54100000.0
2008-01-04 06:08:00,1.9714,1.9714,1.9713,1.9713,35400000.0
2008-01-04 06:09:00,1.9713,1.9713,1.9712,1.9713,68200000.0
2008-01-04 06:10:00,1.9713,1.9713,1.9712,1.9713,76500000.0
2008-01-04 06:11:00,1.9712,1.9715,1.9712,1.9714,150800000.0
2008-01-04 06:12:00,1.9714,1.9714,1.9713,1.9713,89600000.0
2008-01-04 06:13:00,1.9713,1.9713,1.9713,1.9713,42000000.0
2008-01-04 06:14:00,1.9713,1.9715,1.9712,1.9712,176100000.0
2008-01-04 06:15:00,1.9712,1.9714,1.9712,1.9714,53200000.0
2008-01-04 06:16:00,1.9714,1.9715,1.9713,1.9714,110500000.0
2008-01-04 06:17:00,1.9714,1.9714,1.9713,1.9713,73400000.0
2008-01-04 06:18:00,1.9713,1.9714,1.97125,1.97125,95999998.0
2008-01-04 06:19:00,1.9713,1.9714,1.9712,1.9712,131800000.0
2008-01-04 06:20:00,1.9712,1.9714,1.9712,1.9714,37700000.0
2008-01-04 06:21:00,1.9714,1.9714,1.9712,1.9712,210900000.0
2008-01-04 06:22:00,1.9712,1.97125,1.9712,1.9712,105700000.0
2008-01-04 06:23:00,1.9712,1.9714,1.9712,1.9714,234799998.0
2008-01-04 06:24:00,1.9714,1.97145,1.97125,1.97135,129199999.0
2008-01-04 06:25:00,1.97135,1.97135,1.9713,1.9713,119199999.0
2008-01-04 06:26:00,1.9713,1.97135,1.9713,1.97135,28700000.0
2008-01-04 06:27:00,1.97135,1.9714,1.9713,1.9714,104800000.0
2008-01-04 06:28:00,1.9713,1.9715,1.97125,1.97145,318000000.0
2008-01-04 06:29:00,1.97145,1.9715,1.97135,1.9714,153500001.0
2008-01-04 06:30:00,1.9714,1.9714,1.97135,1.9714,57600000.0
2008-01-04 06:31:00,1.97113,1.97136,1.97103,1.97103,177800000.0
2008-01-04 06:32:00,1.9714,1.9715,1.9714,1.9715,28700000.0
2008-01-04 06:33:00,1.9715,1.9716,1.9712,1.9715,42300000.0
2008-01-04 06:34:00,1.9715,1.9715,1.9713,1.9713,41900000.0
2008-01-04 06:35:00,1.9713,1.9714,1.9713,1.9714,120000000.0
2008-01-04 06:36:00,1.9714,1.9715,1.9714,1.9715,81099998.0
2008-01-04 06:37:00,1.9715,1.9716,1.9715,1.9715,22400000.0
2008-01-04 06:38:00,1.97141,1.97141,1.9711,1.97125,168100000.0
2008-01-04 06:39:00,1.97145,1.9716,1.97145,1.9716,30100000.0
2008-01-04 06:40:00,1.97135,1.97135,1.97096,1.97125,165900000.0
2008-01-04 06:41:00,1.9715,1.9716,1.9715,1.9715,21100000.0
2008-01-04 06:42:00,1.97134,1.97134,1.97098,1.97115,155200000.0
2008-01-04 06:43:00,1.9714,1.9715,1.97135,1.9715,26800000.0
2008-01-04 06:44:00,1.9715,1.9715,1.9715,1.9715,2200000.0
2008-01-04 06:45:00,1.9715,1.9715,1.9715,1.9715,3600000.0
2008-01-04 06:46:00,1.9715,1.9715,1.9715,1.9715,1000000.0
2008-01-04 06:47:00,1.9714,1.9715,1.9713,1.9713,22700000.0
2008-01-04 06:48:00,1.97115,1.9713,1.9711,1.9711,9900000.0
2008-01-04 06:49:00,1.9711,1.9711,1.97075,1.9708,143100000.0
2008-01-04 06:50:00,1.9709,1.971,1.97075,1.9708,110400000.0
2008-01-04 06:51:00,1.9708,1.9709,1.9708,1.9709,57700000.0
2008-01-04 06:52:00,1.9709,1.9711,1.9709,1.97105,128700000.0
2008-01-04 06:53:00,1.971,1.9711,1.971,1.97105,57600000.0
2008-01-04 06:54:00,1.9711,1.9713,1.9711,1.97115,34000000.0
2008-01-04 06:55:00,1.97115,1.9716,1.9711,1.9713,227500000.0
2008-01-04 06:56:00,1.9713,1.9714,1.9713,1.9714,58600000.0
2008-01-04 06:57:00,1.9714,1.9714,1.9713,1.9713,32400000.0
2008-01-04 06:58:00,1.9713,1.9714,1.97125,1.9713,76900000.0
2008-01-04 06:59:00,1.97135,1.9714,1.97135,1.97135,20600000.0
2008-01-04 07:00:00,1.97135,1.9718,1.97125,1.9718,114800000.0
2008-01-04 07:01:00,1.9718,1.97255,1.9718,1.97235,486999996.0
2008-01-04 07:02:00,1.9724,1.9724,1.97235,1.97235,11400000.0
2008-01-04 07:03:00,1.97235,1.9724,1.97215,1.97215,141300000.0
2008-01-04 07:04:00,1.97215,1.9722,1.97215,1.97215,6900000.0
2008-01-04 07:05:00,1.9721,1.9721,1.9712,1.97125,562800000.0
2008-01-04 07:06:00,1.97135,1.97165,1.9712,1.9715,516200000.0
2008-01-04 07:07:00,1.9716,1.9716,1.97145,1.9715,192700000.0
2008-01-04 07:08:00,1.9715,1.9719,1.9715,1.9719,322700000.0
2008-01-04 07:09:00,1.972,1.97205,1.9712,1.9712,549199997.0
2008-01-04 07:10:00,1.9713,1.9716,1.97115,1.9713,175800000.0
2008-01-04 07:11:00,1.9713,1.9714,1.9712,1.9712,251300000.0
2008-01-04 07:12:00,1.9712,1.9712,1.97105,1.97105,96800000.0
2008-01-04 07:13:00,1.97105,1.9712,1.971,1.9712,192700000.0
2008-01-04 07:14:00,1.9712,1.9716,1.9712,1.9713,265800000.0
2008-01-04 07:15:00,1.9713,1.9715,1.9712,1.97145,137700000.0
2008-01-04 07:16:00,1.97145,1.9717,1.9714,1.97155,260200000.0
2008-01-04 07:17:00,1.97155,1.97175,1.9715,1.9717,75800000.0
2008-01-04 07:18:00,1.9716,1.97175,1.9716,1.97175,65100000.0
2008-01-04 07:19:00,1.97175,1.97175,1.97175,1.97175,13500000.0
2008-01-04 07:20:00,1.9717,1.9719,1.9716,1.97165,301400001.0
2008-01-04 07:21:00,1.9717,1.97185,1.9717,1.97185,185600000.0
2008-01-04 07:22:00,1.97185,1.97185,1.97155,1.97175,73100000.0
2008-01-04 07:23:00,1.97175,1.97175,1.9716,1.97175,44600000.0
2008-01-04 07:24:00,1.9717,1.97175,1.97155,1.97155,164800000.0
2008-01-04 07:25:00,1.9717,1.97175,1.9716,1.9717,101999996.0
2008-01-04 07:26:00,1.9717,1.97195,1.97155,1.9716,25200000.0
2008-01-04 07:27:00,1.9717,1.9717,1.97145,1.9715,17200000.0
2008-01-04 07:28:00,1.97175,1.97185,1.9716,1.9718,97900000.0
2008-01-04 07:29:00,1.9718,1.97205,1.9718,1.9718,43400000.0
2008-01-04 07:30:00,1.9718,1.972,1.97175,1.9719,17700000.0
2008-01-04 07:31:00,1.9719,1.9719,1.97175,1.9718,58800000.0
2008-01-04 07:32:00,1.97175,1.97175,1.97175,1.97175,7400000.0
2008-01-04 07:33:00,1.97175,1.972,1.9717,1.972,89900000.0
2008-01-04 07:34:00,1.972,1.972,1.9719,1.9719,34200000.0
2008-01-04 07:35:00,1.97205,1.97235,1.97205,1.97235,39900000.0
2008-01-04 07:36:00,1.9723,1.9723,1.97215,1.97215,18900000.0
2008-01-04 07:37:00,1.97215,1.9722,1.97215,1.9722,20500000.0
2008-01-04 07:38:00,1.97215,1.9725,1.97215,1.9725,175400000.0
2008-01-04 07:39:00,1.9725,1.9727,1.9725,1.9726,300000000.0
2008-01-04 07:40:00,1.9726,1.97275,1.9725,1.9727,205000000.0
2008-01-04 07:41:00,1.97265,1.9727,1.97255,1.9726,81700000.0
2008-01-04 07:42:00,1.9726,1.9727,1.9726,1.9726,98500000.0
2008-01-04 07:43:00,1.9726,1.9727,1.9725,1.9726,93600000.0
2008-01-04 07:44:00,1.9726,1.9726,1.9725,1.9725,51800000.0
2008-01-04 07:45:00,1.97255,1.97255,1.97255,1.97255,4000000.0
2008-01-04 07:46:00,1.9725,1.97255,1.9725,1.9725,29700000.0
2008-01-04 07:47:00,1.9725,1.97265,1.9724,1.9725,80600000.0
2008-01-04 07:48:00,1.97245,1.97265,1.97245,1.97265,96500000.0
2008-01-04 07:49:00,1.97265,1.97265,1.9724,1.9724,153600000.0
2008-01-04 07:50:00,1.9724,1.9725,1.9724,1.9724,58800000.0
2008-01-04 07:51:00,1.9724,1.9724,1.9724,1.9724,21400000.0
2008-01-04 07:52:00,1.9724,1.9725,1.9724,1.9725,27200000.0
2008-01-04 07:53:00,1.9725,1.9725,1.97235,1.9725,85500000.0
2008-01-04 07:54:00,1.9725,1.9725,1.97245,1.9725,85000000.0
2008-01-04 07:55:00,1.9725,1.9725,1.9725,1.9725,7400000.0
2008-01-04 07:56:00,1.9725,1.9726,1.9725,1.9726,12500000.0
2008-01-04 07:57:00,1.9726,1.9726,1.9726,1.9726,11500000.0
2008-01-04 07:58:00,1.9726,1.9726,1.9725,1.9725,2300000.0
2008-01-04 07:59:00,1.9725,1.9725,1.9725,1.9725,1100000.0
2008-01-04 08:00:00,1.9725,1.9725,1.9725,1.9725,2300000.0
2008-01-04 08:01:00,1.97235,1.9725,1.97235,1.9725,137100000.0
2008-01-04 08:02:00,1.9725,1.9725,1.9724,1.9725,127600000.0
2008-01-04 08:03:00,1.9725,1.9725,1.9724,1.9725,100000000.0
2008-01-04 08:04:00,1.97245,1.9725,1.9723,1.97235,38600000.0
2008-01-04 08:05:00,1.9723,1.9723,1.9723,1.9723,11800000.0
2008-01-04 08:06:00,1.97235,1.97235,1.9723,1.9723,49000000.0
2008-01-04 08:07:00,1.9723,1.97245,1.9723,1.9723,96200000.0
2008-01-04 08:08:00,1.9723,1.9723,1.9723,1.9723,15300000.0
2008-01-04 08:09:00,1.9724,1.9724,1.9723,1.9723,7700000.0
2008-01-04 08:10:00,1.9723,1.97245,1.9723,1.9724,42700000.0
2008-01-04 08:11:00,1.9724,1.9725,1.97235,1.9724,106400000.0
2008-01-04 08:12:00,1.9724,1.9724,1.9724,1.9724,166700000.0
2008-01-04 08:13:00,1.9724,1.9725,1.9724,1.97245,154100000.0
2008-01-04 08:14:00,1.97245,1.973,1.9724,1.97295,196200000.0
2008-01-04 08:15:00,1.97285,1.973,1.97275,1.9728,116400000.0
2008-01-04 08:16:00,1.9728,1.9728,1.97245,1.9725,179200001.0
2008-01-04 08:17:00,1.9725,1.9727,1.9725,1.9727,65200000.0
2008-01-04 08:18:00,1.9727,1.9727,1.97235,1.97235,118600000.0
2008-01-04 08:19:00,1.9724,1.9727,1.9724,1.9724,6900000.0
2008-01-04 08:20:00,1.9724,1.9726,1.9724,1.9724,9900000.0
2008-01-04 08:21:00,1.9724,1.9724,1.9724,1.9724,6800000.0
2008-01-04 08:22:00,1.9724,1.9725,1.9724,1.97245,13100000.0
2008-01-04 08:23:00,1.97245,1.97245,1.97245,1.97245,6400000.0
2008-01-04 08:24:00,1.9725,1.9725,1.9725,1.9725,1000000.0
2008-01-04 08:25:00,1.9725,1.9725,1.97235,1.97245,142500004.0
2008-01-04 08:26:00,1.9725,1.9725,1.9723,1.97245,149800000.0
2008-01-04 08:27:00,1.9725,1.97255,1.97245,1.9725,20500000.0
2008-01-04 08:28:00,1.9725,1.9725,1.97225,1.97225,141600000.0
2008-01-04 08:29:00,1.97225,1.97225,1.97225,1.97225,127200000.0
2008-01-04 08:30:00,1.97225,1.97225,1.9717,1.9718,136399998.0
2008-01-04 08:31:00,1.97175,1.9718,1.9716,1.97165,162800000.0
2008-01-04 08:32:00,1.9717,1.9717,1.9711,1.97115,96500000.0
2008-01-04 08:33:00,1.97115,1.97145,1.97115,1.97135,14500000.0
2008-01-04 08:34:00,1.97125,1.97165,1.97125,1.9715,132000000.0
2008-01-04 08:35:00,1.9715,1.97155,1.9715,1.97155,20500000.0
2008-01-04 08:36:00,1.97155,1.97155,1.97155,1.97155,4500000.0
2008-01-04 08:37:00,1.97155,1.9716,1.97145,1.9716,31700000.0
2008-01-04 08:38:00,1.9716,1.9716,1.9715,1.97155,16900000.0
2008-01-04 08:39:00,1.97155,1.9719,1.97155,1.9718,26600000.0
2008-01-04 08:40:00,1.97175,1.97195,1.97165,1.97175,39600000.0
2008-01-04 08:41:00,1.97165,1.97185,1.97165,1.97185,21200000.0
2008-01-04 08:42:00,1.97175,1.97175,1.9715,1.97155,70300000.0
2008-01-04 08:43:00,1.9715,1.9716,1.9715,1.9715,14400000.0
2008-01-04 08:44:00,1.9716,1.97165,1.97145,1.9715,159700000.0
2008-01-04 08:45:00,1.9715,1.9715,1.9714,1.9715,130100000.0
2008-01-04 08:46:00,1.9715,1.9715,1.97115,1.97125,48500000.0
2008-01-04 08:47:00,1.97125,1.97135,1.97105,1.9712,76100000.0
2008-01-04 08:48:00,1.9712,1.9712,1.97105,1.9711,88900000.0
2008-01-04 08:49:00,1.9711,1.97125,1.97105,1.97105,30400000.0
2008-01-04 08:50:00,1.97105,1.97135,1.97095,1.9711,59900000.0
2008-01-04 08:51:00,1.97115,1.9713,1.9711,1.9711,25700000.0
2008-01-04 08:52:00,1.9712,1.9715,1.97105,1.9712,52800000.0
2008-01-04 08:53:00,1.9712,1.97125,1.97105,1.97115,63400000.0
2008-01-04 08:54:00,1.97115,1.97125,1.97115,1.97115,15000000.0
2008-01-04 08:55:00,1.97115,1.9712,1.97105,1.9711,19300000.0
2008-01-04 08:56:00,1.97115,1.9712,1.97105,1.97115,22800000.0
2008-01-04 08:57:00,1.97115,1.9712,1.971,1.97105,25200000.0
2008-01-04 08:58:00,1.97105,1.97115,1.97075,1.97075,36200000.0
2008-01-04 08:59:00,1.97075,1.971,1.9705,1.97065,75900000.0
2008-01-04 09:00:00,1.97055,1.97065,1.97045,1.97055,92900000.0
2008-01-04 09:01:00,1.97055,1.97065,1.97025,1.97055,47400000.0
2008-01-04 09:02:00,1.97035,1.97045,1.97025,1.97025,22400000.0
2008-01-04 09:03:00,1.97025,1.97025,1.97015,1.9702,35300000.0
2008-01-04 09:04:00,1.9702,1.97035,1.9702,1.9702,86700000.0
2008-01-04 09:05:00,1.9702,1.97025,1.9701,1.97025,43600000.0
2008-01-04 09:06:00,1.97025,1.97025,1.97015,1.97025,30800000.0
2008-01-04 09:07:00,1.9703,1.9703,1.9701,1.9701,29500000.0
2008-01-04 09:08:00,1.9701,1.97025,1.97,1.97025,57000000.0
2008-01-04 09:09:00,1.97025,1.97025,1.97005,1.97025,68900000.0
2008-01-04 09:10:00,1.97025,1.9704,1.9702,1.97025,99500000.0
2008-01-04 09:11:00,1.97025,1.9703,1.9701,1.97025,44300000.0
2008-01-04 09:12:00,1.97025,1.9703,1.97015,1.9703,143700000.0
2008-01-04 09:13:00,1.9703,1.9706,1.9702,1.97035,190600000.0
2008-01-04 09:14:00,1.97035,1.97065,1.97035,1.9705,113500000.0
2008-01-04 09:15:00,1.9705,1.9705,1.97025,1.9704,182400000.0
2008-01-04 09:16:00,1.97045,1.9705,1.97025,1.9704,163800000.0
2008-01-04 09:17:00,1.97045,1.97065,1.97045,1.9706,304100000.0
2008-01-04 09:18:00,1.9706,1.97105,1.97055,1.97075,174200000.0
2008-01-04 09:19:00,1.97075,1.97075,1.97055,1.9706,127200000.0
2008-01-04 09:20:00,1.9706,1.97065,1.9704,1.97055,162700000.0
2008-01-04 09:21:00,1.97055,1.9707,1.97035,1.9705,141600000.0
2008-01-04 09:22:00,1.97045,1.9705,1.9702,1.9705,160200000.0
2008-01-04 09:23:00,1.9705,1.97065,1.9705,1.9706,16400000.0
2008-01-04 09:24:00,1.9706,1.97065,1.97055,1.9706,54600000.0
2008-01-04 09:25:00,1.9706,1.97075,1.9705,1.97055,20500000.0
2008-01-04 09:26:00,1.97055,1.97055,1.9705,1.9705,61000000.0
2008-01-04 09:27:00,1.9705,1.97055,1.97025,1.97025,202300000.0
2008-01-04 09:28:00,1.97025,1.9703,1.97005,1.97015,87300000.0
2008-01-04 09:29:00,1.9702,1.9702,1.9693,1.9694,268400000.0
2008-01-04 09:30:00,1.9695,1.9695,1.96805,1.96805,306300001.0
2008-01-04 09:31:00,1.96805,1.9686,1.96805,1.96815,112500000.0
2008-01-04 09:32:00,1.96815,1.96855,1.9679,1.9685,99300000.0
2008-01-04 09:33:00,1.9685,1.96865,1.96825,1.96825,122700000.0
2008-01-04 09:34:00,1.96825,1.9683,1.96795,1.96815,97000000.0
2008-01-04 09:35:00,1.9682,1.96825,1.9673,1.9674,100800000.0
2008-01-04 09:36:00,1.9674,1.9676,1.9673,1.9676,333000000.0
2008-01-04 09:37:00,1.96755,1.9681,1.9675,1.9681,296299999.0
2008-01-04 09:38:00,1.9681,1.96835,1.9678,1.96825,218900000.0
2008-01-04 09:39:00,1.96825,1.9686,1.96755,1.96805,131100000.0
2008-01-04 09:40:00,1.96805,1.9688,1.96795,1.9688,109400000.0
2008-01-04 09:41:00,1.9688,1.9688,1.96835,1.96865,116199998.0
2008-01-04 09:42:00,1.96875,1.96875,1.96795,1.96875,99800000.0
2008-01-04 09:43:00,1.96875,1.96945,1.96855,1.96925,85400000.0
2008-01-04 09:44:00,1.9692,1.9696,1.96915,1.96935,75500000.0
2008-01-04 09:45:00,1.9694,1.96945,1.9691,1.9692,83100000.0
2008-01-04 09:46:00,1.9692,1.96945,1.9689,1.9693,48500000.0
2008-01-04 09:47:00,1.96925,1.9695,1.96895,1.969,38000000.0
2008-01-04 09:48:00,1.96905,1.96955,1.96875,1.96925,137300000.0
2008-01-04 09:49:00,1.96925,1.9694,1.96915,1.9692,63000000.0
2008-01-04 09:50:00,1.96925,1.96925,1.9684,1.96895,116500000.0
2008-01-04 09:51:00,1.969,1.9692,1.96875,1.9689,50800000.0
2008-01-04 09:52:00,1.96885,1.96915,1.96875,1.96885,113000000.0
2008-01-04 09:53:00,1.96885,1.96955,1.9688,1.9695,249100000.0
2008-01-04 09:54:00,1.9695,1.97015,1.96945,1.9701,390200001.0
2008-01-04 09:55:00,1.9701,1.97015,1.97005,1.97015,94200000.0
2008-01-04 09:56:00,1.9701,1.97025,1.96995,1.9702,90300000.0
2008-01-04 09:57:00,1.97025,1.9704,1.96955,1.96955,205900000.0
2008-01-04 09:58:00,1.96935,1.96975,1.96905,1.96925,261800001.0
2008-01-04 09:59:00,1.96925,1.96935,1.9689,1.96925,94900000.0
2008-01-04 10:00:00,1.96925,1.96925,1.96865,1.96865,148400000.0
2008-01-04 10:01:00,1.96865,1.9689,1.96775,1.96825,189800000.0
2008-01-04 10:02:00,1.96825,1.96875,1.9681,1.96875,308100000.0
2008-01-04 10:03:00,1.96885,1.96915,1.96865,1.96885,536100009.0
2008-01-04 10:04:00,1.96885,1.9691,1.9688,1.96895,360499998.0
2008-01-04 10:05:00,1.96895,1.96975,1.96895,1.96965,502699998.0
2008-01-04 10:06:00,1.9696,1.9696,1.96875,1.96875,333300001.0
2008-01-04 10:07:00,1.96875,1.96885,1.96845,1.96865,347605002.0
2008-01-04 10:08:00,1.96865,1.9688,1.96855,1.96855,226440000.0
2008-01-04 10:09:00,1.96855,1.9686,1.9684,1.9684,85980000.0
2008-01-04 10:10:00,1.9684,1.96885,1.96835,1.9688,416200003.0
2008-01-04 10:11:00,1.96885,1.96915,1.96885,1.9691,164150000.0
2008-01-04 10:12:00,1.9691,1.9693,1.96895,1.9692,433200004.0
2008-01-04 10:13:00,1.96925,1.9694,1.96905,1.9693,200700000.0
2008-01-04 10:14:00,1.9693,1.9698,1.9693,1.96975,239599999.0
2008-01-04 10:15:00,1.9698,1.96995,1.9695,1.96965,265600002.0
2008-01-04 10:16:00,1.9696,1.97,1.9696,1.96995,127100000.0
2008-01-04 10:17:00,1.96995,1.97075,1.96955,1.97075,551834990.0
2008-01-04 10:18:00,1.97075,1.9716,1.97075,1.9714,244215000.0
2008-01-04 10:19:00,1.9714,1.97185,1.97105,1.97185,443190000.0
2008-01-04 10:20:00,1.97185,1.9722,1.97125,1.9713,407500000.0
2008-01-04 10:21:00,1.9713,1.9717,1.97125,1.9715,244100000.0
2008-01-04 10:22:00,1.9715,1.97205,1.9712,1.972,239100000.0
2008-01-04 10:23:00,1.972,1.9721,1.97195,1.972,173100000.0
2008-01-04 10:24:00,1.972,1.972,1.9713,1.97175,558000001.0
2008-01-04 10:25:00,1.9718,1.9718,1.9708,1.971,384299999.0
2008-01-04 10:26:00,1.971,1.97105,1.97075,1.97085,218000000.0
2008-01-04 10:27:00,1.97085,1.97105,1.9708,1.97095,135300000.0
2008-01-04 10:28:00,1.97095,1.97115,1.97095,1.971,33300000.0
2008-01-04 10:29:00,1.97105,1.9716,1.971,1.9714,133900000.0
2008-01-04 10:30:00,1.9714,1.9718,1.97115,1.97125,180100000.0
2008-01-04 10:31:00,1.97125,1.97155,1.9712,1.97135,206600000.0
2008-01-04 10:32:00,1.97135,1.9714,1.971,1.971,131100000.0
2008-01-04 10:33:00,1.971,1.97105,1.9707,1.9708,169000000.0
2008-01-04 10:34:00,1.9708,1.97085,1.97065,1.9707,82990000.0
2008-01-04 10:35:00,1.9707,1.97105,1.97055,1.971,156625000.0
2008-01-04 10:36:00,1.971,1.9716,1.9706,1.97145,211200001.0
2008-01-04 10:37:00,1.97155,1.9716,1.97095,1.97095,192999999.0
2008-01-04 10:38:00,1.97095,1.97105,1.97095,1.97105,191299996.0
2008-01-04 10:39:00,1.97105,1.97185,1.97105,1.97175,152800000.0
2008-01-04 10:40:00,1.97175,1.97175,1.9712,1.9715,278999998.0
2008-01-04 10:41:00,1.97135,1.97155,1.9712,1.97145,171900001.0
2008-01-04 10:42:00,1.97145,1.9718,1.97145,1.9715,116900000.0
2008-01-04 10:43:00,1.9715,1.9715,1.97075,1.97085,326799996.0
2008-01-04 10:44:00,1.9709,1.97095,1.97075,1.97075,119000001.0
2008-01-04 10:45:00,1.9708,1.9709,1.9708,1.9708,343399990.0
2008-01-04 10:46:00,1.9708,1.97115,1.9708,1.971,381799997.0
2008-01-04 10:47:00,1.97105,1.9711,1.97095,1.97105,147000000.0
2008-01-04 10:48:00,1.97105,1.9713,1.971,1.97125,235500000.0
2008-01-04 10:49:00,1.97125,1.97135,1.97115,1.9712,163600000.0
2008-01-04 10:50:00,1.9712,1.9714,1.9712,1.97125,111100000.0
2008-01-04 10:51:00,1.9712,1.97125,1.97085,1.97095,92900000.0
2008-01-04 10:52:00,1.97095,1.97105,1.97085,1.97085,70000000.0
2008-01-04 10:53:00,1.97085,1.97095,1.97075,1.9708,28900000.0
2008-01-04 10:54:00,1.9708,1.9709,1.97075,1.9708,29400000.0
2008-01-04 10:55:00,1.9708,1.9709,1.97055,1.97055,84200000.0
2008-01-04 10:56:00,1.9706,1.97075,1.9705,1.9706,362799996.0
2008-01-04 10:57:00,1.9706,1.97085,1.9706,1.9708,79800000.0
2008-01-04 10:58:00,1.9708,1.9709,1.97065,1.9708,113700000.0
2008-01-04 10:59:00,1.9708,1.9711,1.97055,1.9711,185000000.0
2008-01-04 11:00:00,1.9711,1.97115,1.97075,1.97095,228900000.0
2008-01-04 11:01:00,1.97095,1.971,1.9709,1.97095,186899999.0
2008-01-04 11:02:00,1.971,1.9711,1.97095,1.971,195100000.0
2008-01-04 11:03:00,1.971,1.971,1.9709,1.9709,269300000.0
2008-01-04 11:04:00,1.9709,1.97095,1.9708,1.97085,73700000.0
2008-01-04 11:05:00,1.97085,1.9709,1.9707,1.97085,69800000.0
2008-01-04 11:06:00,1.97085,1.97085,1.97065,1.97075,90800000.0
2008-01-04 11:07:00,1.97075,1.97075,1.9706,1.9706,220500000.0
2008-01-04 11:08:00,1.9706,1.9707,1.9703,1.9705,677400001.0
2008-01-04 11:09:00,1.9705,1.9709,1.9705,1.97075,232100000.0
2008-01-04 11:10:00,1.9708,1.9709,1.9702,1.9705,543300000.0
2008-01-04 11:11:00,1.9705,1.97065,1.97015,1.97025,333099998.0
2008-01-04 11:12:00,1.97025,1.97055,1.97025,1.97045,305699999.0
2008-01-04 11:13:00,1.97045,1.97055,1.97045,1.97055,82400000.0
2008-01-04 11:14:00,1.97055,1.97065,1.97055,1.9706,30900000.0
2008-01-04 11:15:00,1.97065,1.97085,1.97055,1.97085,219900000.0
2008-01-04 11:16:00,1.97085,1.97125,1.97065,1.97105,319999993.0
2008-01-04 11:17:00,1.97105,1.97105,1.97075,1.97095,340600000.0
2008-01-04 11:18:00,1.97095,1.97105,1.97075,1.9708,195300000.0
2008-01-04 11:19:00,1.9708,1.971,1.9706,1.97075,578199999.0
2008-01-04 11:20:00,1.9707,1.97115,1.9707,1.97095,165300000.0
2008-01-04 11:21:00,1.97095,1.971,1.97075,1.9708,103200000.0
2008-01-04 11:22:00,1.9708,1.9709,1.9707,1.9708,239500000.0
2008-01-04 11:23:00,1.9708,1.971,1.9708,1.971,85200000.0
2008-01-04 11:24:00,1.971,1.971,1.97065,1.9707,164200000.0
2008-01-04 11:25:00,1.97075,1.9709,1.9707,1.97075,131800001.0
2008-01-04 11:26:00,1.97075,1.97085,1.97065,1.97085,148000003.0
2008-01-04 11:27:00,1.97085,1.971,1.9708,1.9709,113000000.0
2008-01-04 11:28:00,1.9709,1.97095,1.97045,1.9705,201399999.0
2008-01-04 11:29:00,1.97055,1.9706,1.97015,1.97015,306599996.0
2008-01-04 11:30:00,1.97025,1.97365,1.97005,1.9732,931799998.0
2008-01-04 11:31:00,1.9732,1.9747,1.97315,1.9747,160000000.0
2008-01-04 11:32:00,1.9747,1.97565,1.9745,1.97475,398545000.0
2008-01-04 11:33:00,1.97475,1.97475,1.97415,1.97435,198845000.0
2008-01-04 11:34:00,1.97435,1.97535,1.97435,1.9753,324400000.0
2008-01-04 11:35:00,1.9753,1.97705,1.9753,1.977,894295000.0
2008-01-04 11:36:00,1.9771,1.9772,1.97615,1.9762,678430001.0
2008-01-04 11:37:00,1.9762,1.9762,1.97565,1.9759,906500005.0
2008-01-04 11:38:00,1.9759,1.9769,1.97585,1.97655,605600001.0
2008-01-04 11:39:00,1.97655,1.97655,1.9756,1.97565,619199997.0
2008-01-04 11:40:00,1.97565,1.97595,1.9753,1.9758,650094999.0
2008-01-04 11:41:00,1.9758,1.976,1.9752,1.9752,559999999.0
2008-01-04 11:42:00,1.9752,1.9759,1.9752,1.9756,369400001.0
2008-01-04 11:43:00,1.9756,1.97565,1.9753,1.9753,327400000.0
2008-01-04 11:44:00,1.9753,1.9754,1.9753,1.9754,152400000.0
2008-01-04 11:45:00,1.9754,1.9756,1.9753,1.9755,226400000.0
2008-01-04 11:46:00,1.9755,1.9757,1.9751,1.97555,609900002.0
2008-01-04 11:47:00,1.97555,1.9759,1.9755,1.97575,363795001.0
2008-01-04 11:48:00,1.97575,1.97575,1.9755,1.9755,194400000.0
2008-01-04 11:49:00,1.9755,1.9758,1.9754,1.9754,395450000.0
2008-01-04 11:50:00,1.9754,1.97575,1.9754,1.97575,271300000.0
2008-01-04 11:51:00,1.97575,1.9759,1.97565,1.97585,512499999.0
2008-01-04 11:52:00,1.9758,1.97655,1.9757,1.9765,714700000.0
2008-01-04 11:53:00,1.9765,1.9772,1.97635,1.9769,513689999.0
2008-01-04 11:54:00,1.9769,1.9777,1.9769,1.97725,236999999.0
2008-01-04 11:55:00,1.9773,1.9773,1.9764,1.9768,603200001.0
2008-01-04 11:56:00,1.9768,1.97745,1.97655,1.9766,557599998.0
2008-01-04 11:57:00,1.97655,1.977,1.9765,1.9766,441400000.0
2008-01-04 11:58:00,1.9766,1.9768,1.97645,1.97675,367899999.0
2008-01-04 11:59:00,1.97675,1.9768,1.9766,1.9766,160500000.0
2008-01-04 12:00:00,1.9766,1.9776,1.9766,1.9772,659199994.0
2008-01-04 12:01:00,1.97725,1.97735,1.9769,1.97725,696300002.0
2008-01-04 12:02:00,1.97725,1.97825,1.9772,1.9781,442494998.0
2008-01-04 12:03:00,1.9781,1.9782,1.9778,1.9782,394460002.0
2008-01-04 12:04:00,1.9782,1.9789,1.9782,1.97855,1050319994.0
2008-01-04 12:05:00,1.97855,1.97885,1.9783,1.97885,1053000001.0
2008-01-04 12:06:00,1.97885,1.97885,1.97845,1.9787,799300001.0
2008-01-04 12:07:00,1.9787,1.9799,1.9787,1.97955,696380001.0
2008-01-04 12:08:00,1.97955,1.9797,1.97915,1.9792,610509999.0
2008-01-04 12:09:00,1.97915,1.97925,1.9787,1.9788,377470000.0
2008-01-04 12:10:00,1.9788,1.9789,1.97825,1.97825,324650000.0
2008-01-04 12:11:00,1.97825,1.9784,1.97805,1.97815,421460000.0
2008-01-04 12:12:00,1.97815,1.9785,1.9781,1.97825,258800000.0
2008-01-04 12:13:00,1.97825,1.9783,1.97815,1.9782,178200002.0
2008-01-04 12:14:00,1.97815,1.9783,1.97775,1.97775,507329996.0
2008-01-04 12:15:00,1.97775,1.978,1.9777,1.97785,338930002.0
2008-01-04 12:16:00,1.978,1.9781,1.9778,1.97785,333920000.0
2008-01-04 12:17:00,1.97785,1.9783,1.9778,1.9783,386130001.0
2008-01-04 12:18:00,1.9783,1.97845,1.9782,1.9783,259980000.0
2008-01-04 12:19:00,1.9783,1.9783,1.97805,1.97805,64955000.0
2008-01-04 12:20:00,1.97805,1.9783,1.978,1.9783,43000000.0
2008-01-04 12:21:00,1.9783,1.97845,1.97825,1.97845,151040000.0
2008-01-04 12:22:00,1.97845,1.97905,1.97825,1.97905,397495000.0
2008-01-04 12:23:00,1.97905,1.9792,1.979,1.9791,260309999.0
2008-01-04 12:24:00,1.9791,1.97935,1.9788,1.9792,279619999.0
2008-01-04 12:25:00,1.9792,1.9795,1.979,1.97935,377100000.0
2008-01-04 12:26:00,1.97935,1.9794,1.97895,1.9792,138855000.0
2008-01-04 12:27:00,1.9792,1.9793,1.979,1.979,105860000.0
2008-01-04 12:28:00,1.979,1.9791,1.97875,1.97875,104430000.0
2008-01-04 12:29:00,1.97885,1.97925,1.97855,1.97855,362574998.0
2008-01-04 12:30:00,1.97855,1.9786,1.97835,1.9785,296920000.0
2008-01-04 12:31:00,1.9785,1.9786,1.97825,1.97825,215800001.0
2008-01-04 12:32:00,1.9783,1.9784,1.97815,1.9782,199499999.0
2008-01-04 12:33:00,1.9782,1.9784,1.9781,1.9782,127800000.0
2008-01-04 12:34:00,1.9782,1.9782,1.97795,1.978,177300000.0
2008-01-04 12:35:00,1.978,1.978,1.97765,1.97795,215870000.0
2008-01-04 12:36:00,1.9779,1.9779,1.9777,1.9778,112500000.0
2008-01-04 12:37:00,1.9778,1.97785,1.9777,1.97785,231100000.0
2008-01-04 12:38:00,1.97785,1.9782,1.9778,1.97815,444195000.0
2008-01-04 12:39:00,1.97815,1.9783,1.978,1.9782,556944996.0
2008-01-04 12:40:00,1.9782,1.97845,1.9781,1.97835,511200000.0
2008-01-04 12:41:00,1.97835,1.97955,1.9783,1.9793,831524998.0
2008-01-04 12:42:00,1.97935,1.9794,1.9789,1.97895,681200001.0
2008-01-04 12:43:00,1.9789,1.9796,1.97885,1.9795,308414999.0
2008-01-04 12:44:00,1.9795,1.9797,1.9794,1.9797,777200007.0
2008-01-04 12:45:00,1.9797,1.9798,1.97925,1.9793,607899998.0
2008-01-04 12:46:00,1.9793,1.9794,1.9791,1.97925,517300004.0
2008-01-04 12:47:00,1.9792,1.9794,1.9792,1.9793,620500011.0
2008-01-04 12:48:00,1.9793,1.9796,1.97925,1.9794,780204995.0
2008-01-04 12:49:00,1.9794,1.97945,1.97935,1.9794,434699996.0
2008-01-04 12:50:00,1.9794,1.9796,1.9792,1.9796,360700000.0
2008-01-04 12:51:00,1.9796,1.9799,1.9796,1.97985,225900000.0
2008-01-04 12:52:00,1.9798,1.98,1.9792,1.97935,435024999.0
2008-01-04 12:53:00,1.97935,1.9796,1.9792,1.9793,644914998.0
2008-01-04 12:54:00,1.9793,1.9797,1.9793,1.9796,438700000.0
2008-01-04 12:55:00,1.9797,1.9798,1.9795,1.97975,109800000.0
2008-01-04 12:56:00,1.97975,1.97995,1.97975,1.97985,100300000.0
2008-01-04 12:57:00,1.97985,1.97995,1.97965,1.97975,159300000.0
2008-01-04 12:58:00,1.9796,1.98005,1.9796,1.97985,196000000.0
2008-01-04 12:59:00,1.97985,1.97985,1.97935,1.97935,257100000.0
2008-01-04 13:00:00,1.9793,1.97955,1.9793,1.97945,194400000.0
2008-01-04 13:01:00,1.97945,1.97975,1.97935,1.97965,151700000.0
2008-01-04 13:02:00,1.97965,1.97995,1.97965,1.97965,42400000.0
2008-01-04 13:03:00,1.97965,1.97985,1.97955,1.9796,152400000.0
2008-01-04 13:04:00,1.97965,1.97975,1.9791,1.97915,226900000.0
2008-01-04 13:05:00,1.97915,1.97925,1.97905,1.97915,42300000.0
2008-01-04 13:06:00,1.97915,1.9793,1.97905,1.97925,24900000.0
2008-01-04 13:07:00,1.97925,1.97995,1.97915,1.97975,118800000.0
2008-01-04 13:08:00,1.97975,1.97985,1.97965,1.97965,15600000.0
2008-01-04 13:09:00,1.97965,1.97965,1.97945,1.97965,55800000.0
2008-01-04 13:10:00,1.97965,1.97965,1.97945,1.97955,26000000.0
2008-01-04 13:11:00,1.97955,1.97955,1.97945,1.97955,38400000.0
2008-01-04 13:12:00,1.97945,1.97955,1.9794,1.97945,20400000.0
2008-01-04 13:13:00,1.9794,1.97955,1.97925,1.97935,180300000.0
2008-01-04 13:14:00,1.97935,1.9794,1.9791,1.9791,166700001.0
2008-01-04 13:15:00,1.9791,1.9791,1.97855,1.9788,382000002.0
2008-01-04 13:16:00,1.9788,1.97885,1.9786,1.97885,233399999.0
2008-01-04 13:17:00,1.97885,1.97885,1.97845,1.97845,199600000.0
2008-01-04 13:18:00,1.97845,1.97875,1.97845,1.9787,142400000.0
2008-01-04 13:19:00,1.9787,1.97885,1.97845,1.97855,240200002.0
2008-01-04 13:20:00,1.97855,1.97875,1.97855,1.97875,89000000.0
2008-01-04 13:21:00,1.97875,1.97905,1.9787,1.97895,314300001.0
2008-01-04 13:22:00,1.97905,1.97905,1.97895,1.97895,138300000.0
2008-01-04 13:23:00,1.97895,1.97895,1.97885,1.97895,93000000.0
2008-01-04 13:24:00,1.97895,1.979,1.97875,1.9789,71300000.0
2008-01-04 13:25:00,1.97895,1.97935,1.97875,1.97935,118400000.0
2008-01-04 13:26:00,1.97935,1.97945,1.9792,1.9793,135400000.0
2008-01-04 13:27:00,1.9793,1.9793,1.979,1.97915,212500000.0
2008-01-04 13:28:00,1.97905,1.97925,1.97895,1.97915,146000000.0
2008-01-04 13:29:00,1.97915,1.97915,1.97895,1.9791,106000000.0
2008-01-04 13:30:00,1.97915,1.97915,1.979,1.97905,29300000.0
2008-01-04 13:31:00,1.97905,1.9791,1.97895,1.97895,72100000.0
2008-01-04 13:32:00,1.97895,1.97895,1.978,1.97805,492800000.0
2008-01-04 13:33:00,1.97805,1.97835,1.97795,1.97825,269200000.0
2008-01-04 13:34:00,1.97825,1.97825,1.9779,1.978,320999999.0
2008-01-04 13:35:00,1.978,1.978,1.9778,1.97795,174500000.0
2008-01-04 13:36:00,1.9778,1.97805,1.97775,1.97785,147800000.0
2008-01-04 13:37:00,1.97785,1.97785,1.97735,1.9775,481400002.0
2008-01-04 13:38:00,1.9775,1.97755,1.9774,1.9775,214899999.0
2008-01-04 13:39:00,1.9775,1.9775,1.977,1.9771,268600000.0
2008-01-04 13:40:00,1.9771,1.97725,1.97665,1.9772,302150000.0
2008-01-04 13:41:00,1.9772,1.97725,1.9768,1.97695,81100000.0
2008-01-04 13:42:00,1.97695,1.97715,1.97685,1.977,137800000.0
2008-01-04 13:43:00,1.977,1.97715,1.977,1.977,211500000.0
2008-01-04 13:44:00,1.97705,1.9772,1.97695,1.97695,104500000.0
2008-01-04 13:45:00,1.97695,1.9772,1.9768,1.9771,305700002.0
2008-01-04 13:46:00,1.9771,1.97735,1.9771,1.9771,138700000.0
2008-01-04 13:47:00,1.9771,1.9772,1.9771,1.9772,149800000.0
2008-01-04 13:48:00,1.9772,1.97775,1.9771,1.9775,485200000.0
2008-01-04 13:49:00,1.9775,1.97775,1.9775,1.9777,204600000.0
2008-01-04 13:50:00,1.9777,1.97805,1.97755,1.9776,390400000.0
2008-01-04 13:51:00,1.9776,1.97795,1.97725,1.97735,241300000.0
2008-01-04 13:52:00,1.97735,1.97755,1.9772,1.9774,333500001.0
2008-01-04 13:53:00,1.9774,1.97755,1.9774,1.97745,198600000.0
2008-01-04 13:54:00,1.97745,1.97765,1.97715,1.97765,213600000.0
2008-01-04 13:55:00,1.97765,1.97785,1.9773,1.9773,426400000.0
2008-01-04 13:56:00,1.9773,1.97735,1.977,1.97735,293500000.0
2008-01-04 13:57:00,1.97735,1.97735,1.97715,1.97725,239800000.0
2008-01-04 13:58:00,1.97725,1.97725,1.97695,1.977,207699999.0
2008-01-04 13:59:00,1.977,1.9772,1.97695,1.97705,152700000.0
2008-01-04 14:00:00,1.97705,1.9773,1.9769,1.97695,142900000.0
2008-01-04 14:01:00,1.9769,1.97705,1.97675,1.9768,197700000.0
2008-01-04 14:02:00,1.9768,1.97685,1.97665,1.97665,146500000.0
2008-01-04 14:03:00,1.97665,1.97665,1.97605,1.97625,275200000.0
2008-01-04 14:04:00,1.97625,1.97675,1.97625,1.97635,113900000.0
2008-01-04 14:05:00,1.97635,1.9766,1.97625,1.9766,163400000.0
2008-01-04 14:06:00,1.9766,1.9766,1.9763,1.97635,165600000.0
2008-01-04 14:07:00,1.97635,1.97635,1.97565,1.9761,295800000.0
2008-01-04 14:08:00,1.9761,1.9762,1.976,1.976,110000000.0
2008-01-04 14:09:00,1.976,1.976,1.9758,1.97585,178700000.0
2008-01-04 14:10:00,1.97585,1.976,1.9758,1.976,80300000.0
2008-01-04 14:11:00,1.976,1.9763,1.976,1.9763,119300000.0
2008-01-04 14:12:00,1.9763,1.9764,1.97625,1.97635,178400001.0
2008-01-04 14:13:00,1.9763,1.97635,1.97625,1.97635,142000001.0
2008-01-04 14:14:00,1.97635,1.97635,1.97595,1.976,158800000.0
2008-01-04 14:15:00,1.976,1.976,1.9756,1.97575,128092132.0
2008-01-04 14:16:00,1.97575,1.97575,1.97525,1.97545,138200000.0
2008-01-04 14:17:00,1.9754,1.9754,1.9751,1.97515,612099999.0
2008-01-04 14:18:00,1.97515,1.97545,1.97505,1.9753,186700000.0
2008-01-04 14:19:00,1.9753,1.97555,1.9753,1.97545,148500000.0
2008-01-04 14:20:00,1.97545,1.97575,1.97535,1.97575,254400000.0
2008-01-04 14:21:00,1.97575,1.97595,1.97565,1.97595,233500000.0
2008-01-04 14:22:00,1.97595,1.97605,1.97575,1.97595,434300001.0
2008-01-04 14:23:00,1.97595,1.97605,1.97525,1.9756,288700000.0
2008-01-04 14:24:00,1.9756,1.9756,1.97525,1.9753,200300000.0
2008-01-04 14:25:00,1.9753,1.97575,1.97525,1.97555,385500000.0
2008-01-04 14:26:00,1.97555,1.97555,1.9754,1.9755,179500000.0
2008-01-04 14:27:00,1.97545,1.9755,1.97535,1.9754,338400001.0
2008-01-04 14:28:00,1.9754,1.97545,1.97505,1.97515,234200000.0
2008-01-04 14:29:00,1.97515,1.97515,1.9748,1.9748,375300000.0
2008-01-04 14:30:00,1.9748,1.9748,1.97415,1.97435,538300000.0
2008-01-04 14:31:00,1.97435,1.97445,1.97405,1.9742,235500000.0
2008-01-04 14:32:00,1.9742,1.97435,1.97395,1.97425,334700000.0
2008-01-04 14:33:00,1.97425,1.97455,1.97425,1.97455,375400000.0
2008-01-04 14:34:00,1.9745,1.97475,1.97425,1.9747,433800001.0
2008-01-04 14:35:00,1.9747,1.9748,1.9744,1.9744,297900000.0
2008-01-04 14:36:00,1.9744,1.97455,1.9744,1.9745,101000000.0
2008-01-04 14:37:00,1.9745,1.97455,1.97395,1.9741,272500000.0
2008-01-04 14:38:00,1.9741,1.97425,1.9739,1.9742,214300000.0
2008-01-04 14:39:00,1.97415,1.97415,1.974,1.974,102700000.0
2008-01-04 14:40:00,1.974,1.974,1.97375,1.9739,324799996.0
2008-01-04 14:41:00,1.9739,1.97395,1.9737,1.9738,236300000.0
2008-01-04 14:42:00,1.97385,1.97395,1.97385,1.97395,251600000.0
2008-01-04 14:43:00,1.97395,1.97395,1.97345,1.97355,250500000.0
2008-01-04 14:44:00,1.9735,1.9738,1.97345,1.9737,448099999.0
2008-01-04 14:45:00,1.9737,1.97375,1.97355,1.97365,223000001.0
2008-01-04 14:46:00,1.97365,1.97375,1.9736,1.9736,95800000.0
2008-01-04 14:47:00,1.9736,1.9739,1.9736,1.9739,247300000.0
2008-01-04 14:48:00,1.97395,1.97405,1.97385,1.97405,127400000.0
2008-01-04 14:49:00,1.97405,1.9742,1.974,1.9741,119900000.0
2008-01-04 14:50:00,1.9741,1.97445,1.974,1.97425,297800000.0
2008-01-04 14:51:00,1.9742,1.97425,1.97415,1.9742,205800000.0
2008-01-04 14:52:00,1.9742,1.9744,1.9742,1.97435,131100000.0
2008-01-04 14:53:00,1.97435,1.9745,1.97425,1.9745,132000000.0
2008-01-04 14:54:00,1.9745,1.97455,1.9743,1.97435,327000000.0
2008-01-04 14:55:00,1.97435,1.97445,1.97425,1.97435,353800000.0
2008-01-04 14:56:00,1.9744,1.97485,1.9744,1.97485,532200000.0
2008-01-04 14:57:00,1.9748,1.97505,1.97475,1.9749,445200000.0
2008-01-04 14:58:00,1.9749,1.9749,1.97445,1.97465,467300000.0
2008-01-04 14:59:00,1.97465,1.97495,1.97455,1.97475,272600000.0
2008-01-04 15:00:00,1.97475,1.9748,1.9746,1.9746,216200001.0
2008-01-04 15:01:00,1.9747,1.97475,1.9746,1.9746,136300000.0
2008-01-04 15:02:00,1.9746,1.97465,1.9745,1.97465,346199999.0
2008-01-04 15:03:00,1.97465,1.97465,1.97425,1.9743,266800000.0
2008-01-04 15:04:00,1.9743,1.97465,1.97425,1.9746,217100000.0
2008-01-04 15:05:00,1.9746,1.9749,1.9746,1.9749,367800000.0
2008-01-04 15:06:00,1.9749,1.97545,1.9749,1.9751,285900000.0
2008-01-04 15:07:00,1.9751,1.976,1.97505,1.97585,310500000.0
2008-01-04 15:08:00,1.97585,1.97605,1.97555,1.9758,350200000.0
2008-01-04 15:09:00,1.9758,1.97645,1.9758,1.97645,339900000.0
2008-01-04 15:10:00,1.97645,1.97695,1.9763,1.9769,27800000.0
2008-01-04 15:11:00,1.97685,1.9771,1.9767,1.9769,67600000.0
2008-01-04 15:12:00,1.97685,1.9777,1.9768,1.97765,188200000.0
2008-01-04 15:13:00,1.97765,1.9777,1.9773,1.9773,142000000.0
2008-01-04 15:14:00,1.97745,1.97745,1.977,1.977,526500000.0
2008-01-04 15:15:00,1.977,1.977,1.9766,1.97675,376500000.0
2008-01-04 15:16:00,1.97675,1.9768,1.97605,1.97635,465150000.0
2008-01-04 15:17:00,1.9763,1.9764,1.97605,1.9763,534700003.0
2008-01-04 15:18:00,1.9761,1.9766,1.9761,1.9763,375500000.0
2008-01-04 15:19:00,1.9763,1.97725,1.9763,1.97715,386200000.0
2008-01-04 15:20:00,1.97715,1.9782,1.9771,1.97815,390800000.0
2008-01-04 15:21:00,1.97815,1.9785,1.9776,1.9776,584900000.0
2008-01-04 15:22:00,1.9776,1.9777,1.97745,1.9775,446400000.0
2008-01-04 15:23:00,1.97745,1.97755,1.9773,1.9774,366700000.0
2008-01-04 15:24:00,1.9774,1.9774,1.97695,1.97695,504200000.0
2008-01-04 15:25:00,1.97695,1.97715,1.9765,1.9767,238900000.0
2008-01-04 15:26:00,1.97665,1.97715,1.9766,1.97715,79400000.0
2008-01-04 15:27:00,1.97705,1.97725,1.97685,1.97725,112000000.0
2008-01-04 15:28:00,1.97725,1.9776,1.9771,1.9774,140000000.0
2008-01-04 15:29:00,1.97735,1.97765,1.97615,1.97625,432000004.0
2008-01-04 15:30:00,1.97607,1.98125,1.97565,1.98115,897899997.0
2008-01-04 15:31:00,1.98105,1.98135,1.97895,1.98075,933299993.0
2008-01-04 15:32:00,1.98085,1.98205,1.9808,1.98085,179800000.0
2008-01-04 15:33:00,1.98085,1.98455,1.98085,1.9845,585699999.0
2008-01-04 15:34:00,1.9848,1.98495,1.98385,1.98415,1145200000.0
2008-01-04 15:35:00,1.9842,1.98485,1.984,1.98415,932299996.0
2008-01-04 15:36:00,1.984,1.98405,1.9824,1.98255,1119299992.0
2008-01-04 15:37:00,1.98245,1.9835,1.9815,1.98205,835100000.0
2008-01-04 15:38:00,1.9818,1.982,1.9812,1.98155,794550001.0
2008-01-04 15:39:00,1.98155,1.982,1.9813,1.9817,702199997.0
2008-01-04 15:40:00,1.98175,1.9824,1.9811,1.98115,723099999.0
2008-01-04 15:41:00,1.9811,1.98205,1.9808,1.9808,493200001.0
2008-01-04 15:42:00,1.9808,1.98205,1.98065,1.98105,480699999.0
2008-01-04 15:43:00,1.98105,1.98155,1.98065,1.98105,319200000.0
2008-01-04 15:44:00,1.981,1.98105,1.98045,1.98045,169200000.0
2008-01-04 15:45:00,1.98045,1.98045,1.9788,1.9788,344500001.0
2008-01-04 15:46:00,1.97875,1.97995,1.97845,1.97995,428499998.0
2008-01-04 15:47:00,1.97995,1.98065,1.97965,1.98015,299290000.0
2008-01-04 15:48:00,1.98015,1.98025,1.97985,1.9801,533600001.0
2008-01-04 15:49:00,1.9801,1.981,1.9801,1.9805,467600000.0
2008-01-04 15:50:00,1.9805,1.9805,1.97975,1.98005,531500004.0
2008-01-04 15:51:00,1.97995,1.9801,1.9784,1.9801,941200001.0
2008-01-04 15:52:00,1.9801,1.9805,1.97955,1.98,836099998.0
2008-01-04 15:53:00,1.98,1.9808,1.97985,1.9805,818199999.0
2008-01-04 15:54:00,1.9805,1.98125,1.98045,1.98125,752299997.0
2008-01-04 15:55:00,1.98125,1.98155,1.9806,1.981,171800000.0
2008-01-04 15:56:00,1.981,1.9816,1.9806,1.9806,153500000.0
2008-01-04 15:57:00,1.9806,1.9806,1.97985,1.97985,927099999.0
2008-01-04 15:58:00,1.97985,1.9803,1.97985,1.98025,532300000.0
2008-01-04 15:59:00,1.98025,1.98065,1.98005,1.9805,475300000.0
2008-01-04 16:00:00,1.9805,1.98055,1.98015,1.98015,717100000.0
2008-01-04 16:01:00,1.98015,1.98045,1.9796,1.97975,829400000.0
2008-01-04 16:02:00,1.9797,1.9804,1.97965,1.98035,722000000.0
2008-01-04 16:03:00,1.98035,1.98035,1.97985,1.9801,680649999.0
2008-01-04 16:04:00,1.9801,1.98025,1.98,1.9801,214100000.0
2008-01-04 16:05:00,1.9801,1.98115,1.98,1.9805,840599998.0
2008-01-04 16:06:00,1.9805,1.98125,1.98015,1.98035,440899998.0
2008-01-04 16:07:00,1.9804,1.98135,1.98035,1.9812,1283599994.0
2008-01-04 16:08:00,1.9812,1.98135,1.98075,1.98115,1211900002.0
2008-01-04 16:09:00,1.981,1.9813,1.98055,1.9809,918800000.0
2008-01-04 16:10:00,1.9809,1.9815,1.98075,1.981,539800000.0
2008-01-04 16:11:00,1.981,1.98135,1.98025,1.98025,674300000.0
2008-01-04 16:12:00,1.98025,1.9807,1.97975,1.9807,523500000.0
2008-01-04 16:13:00,1.9807,1.9807,1.97995,1.9802,497050000.0
2008-01-04 16:14:00,1.98035,1.98115,1.98005,1.98075,403600000.0
2008-01-04 16:15:00,1.98075,1.9808,1.97995,1.9802,1094500002.0
2008-01-04 16:16:00,1.98015,1.9808,1.98,1.98015,683700000.0
2008-01-04 16:17:00,1.98015,1.98035,1.97955,1.97965,646300000.0
2008-01-04 16:18:00,1.9796,1.97985,1.9794,1.9794,440300000.0
2008-01-04 16:19:00,1.97935,1.97985,1.97935,1.97985,467400000.0
2008-01-04 16:20:00,1.9798,1.98085,1.9798,1.98075,259200002.0
2008-01-04 16:21:00,1.98075,1.9809,1.9803,1.9808,286000000.0
2008-01-04 16:22:00,1.98085,1.981,1.9802,1.9802,171200000.0
2008-01-04 16:23:00,1.9802,1.98025,1.97965,1.98025,317600000.0
2008-01-04 16:24:00,1.98025,1.9804,1.9797,1.9797,364400000.0
2008-01-04 16:25:00,1.97965,1.97985,1.9796,1.9797,248700000.0
2008-01-04 16:26:00,1.9797,1.98085,1.97955,1.97975,254400000.0
2008-01-04 16:27:00,1.97975,1.97985,1.97955,1.97985,171600000.0
2008-01-04 16:28:00,1.97985,1.97985,1.97955,1.97965,181300000.0
2008-01-04 16:29:00,1.97965,1.9798,1.9796,1.9797,213600000.0
2008-01-04 16:30:00,1.9797,1.97985,1.9796,1.9798,131900000.0
2008-01-04 16:31:00,1.9798,1.97985,1.97975,1.97985,385900000.0
2008-01-04 16:32:00,1.97985,1.97985,1.9797,1.97975,262900000.0
2008-01-04 16:33:00,1.97975,1.97985,1.9797,1.9797,225600000.0
2008-01-04 16:34:00,1.9797,1.97995,1.97955,1.97975,446800001.0
2008-01-04 16:35:00,1.97975,1.9801,1.97975,1.97995,811300000.0
2008-01-04 16:36:00,1.98015,1.98045,1.9801,1.98015,610300000.0
2008-01-04 16:37:00,1.98015,1.98015,1.97945,1.97995,505520000.0
2008-01-04 16:38:00,1.97995,1.98015,1.9797,1.98005,329700000.0
2008-01-04 16:39:00,1.98005,1.9803,1.98,1.9801,194000000.0
2008-01-04 16:40:00,1.9801,1.9802,1.9792,1.97935,263800000.0
2008-01-04 16:41:00,1.97935,1.9795,1.97905,1.97945,549799998.0
2008-01-04 16:42:00,1.97945,1.9795,1.978,1.9781,857600000.0
2008-01-04 16:43:00,1.978,1.97835,1.97795,1.97825,707900000.0
2008-01-04 16:44:00,1.97825,1.9784,1.97795,1.978,271200001.0
2008-01-04 16:45:00,1.978,1.9783,1.97795,1.97815,303600000.0
2008-01-04 16:46:00,1.97815,1.9782,1.97555,1.97635,485200000.0
2008-01-04 16:47:00,1.9763,1.9766,1.9754,1.97565,889500004.0
2008-01-04 16:48:00,1.9757,1.9759,1.97495,1.97505,931299994.0
2008-01-04 16:49:00,1.975,1.97525,1.97485,1.97505,681800000.0
2008-01-04 16:50:00,1.97505,1.97515,1.9734,1.975,674499999.0
2008-01-04 16:51:00,1.975,1.975,1.9738,1.97395,574500000.0
2008-01-04 16:52:00,1.97395,1.9746,1.9736,1.9743,361700000.0
2008-01-04 16:53:00,1.97415,1.9745,1.97395,1.9743,597300000.0
2008-01-04 16:54:00,1.9743,1.97485,1.9743,1.97465,354000000.0
2008-01-04 16:55:00,1.97465,1.97575,1.9745,1.97525,994800003.0
2008-01-04 16:56:00,1.97515,1.9757,1.97505,1.97565,615300001.0
2008-01-04 16:57:00,1.97565,1.97575,1.97525,1.97525,453100000.0
2008-01-04 16:58:00,1.9752,1.9755,1.9751,1.9755,493099999.0
2008-01-04 16:59:00,1.9755,1.9755,1.97505,1.97515,300800000.0
2008-01-04 17:00:00,1.97515,1.97515,1.97325,1.974,1345900001.0
2008-01-04 17:01:00,1.97395,1.97395,1.9716,1.97245,815799998.0
2008-01-04 17:02:00,1.97245,1.97365,1.97245,1.97365,471100003.0
2008-01-04 17:03:00,1.97345,1.97365,1.9731,1.97325,440600000.0
2008-01-04 17:04:00,1.97325,1.974,1.97325,1.9738,478000001.0
2008-01-04 17:05:00,1.97385,1.97405,1.9733,1.97355,290900000.0
2008-01-04 17:06:00,1.9737,1.97425,1.9735,1.97415,331200000.0
2008-01-04 17:07:00,1.97415,1.9748,1.9741,1.97445,222500000.0
2008-01-04 17:08:00,1.97445,1.97475,1.97395,1.974,288449995.0
2008-01-04 17:09:00,1.9741,1.9742,1.97365,1.9738,558300000.0
2008-01-04 17:10:00,1.9738,1.97425,1.9738,1.9739,309800000.0
2008-01-04 17:11:00,1.9739,1.97395,1.97305,1.9731,444500000.0
2008-01-04 17:12:00,1.97305,1.97315,1.97255,1.9727,448600001.0
2008-01-04 17:13:00,1.9727,1.97455,1.9727,1.97455,443400001.0
2008-01-04 17:14:00,1.97455,1.97505,1.97445,1.97465,325600000.0
2008-01-04 17:15:00,1.97465,1.9748,1.97445,1.9745,263700000.0
2008-01-04 17:16:00,1.97445,1.97445,1.9743,1.97445,197100000.0
2008-01-04 17:17:00,1.97445,1.97525,1.97445,1.97505,357700000.0
2008-01-04 17:18:00,1.97495,1.9751,1.97475,1.97485,267799999.0
2008-01-04 17:19:00,1.9748,1.97515,1.9748,1.97485,192100000.0
2008-01-04 17:20:00,1.97485,1.97515,1.97465,1.97515,163100000.0
2008-01-04 17:21:00,1.97515,1.9756,1.97515,1.97545,265500001.0
2008-01-04 17:22:00,1.97545,1.97595,1.97545,1.9759,190800000.0
2008-01-04 17:23:00,1.9759,1.97595,1.97555,1.97555,355800000.0
2008-01-04 17:24:00,1.9756,1.9756,1.975,1.975,211300000.0
2008-01-04 17:25:00,1.975,1.9753,1.97495,1.97525,209700000.0
2008-01-04 17:26:00,1.97515,1.9753,1.9744,1.97475,786000000.0
2008-01-04 17:27:00,1.9747,1.97545,1.9746,1.975,336299999.0
2008-01-04 17:28:00,1.975,1.9754,1.97495,1.97495,177400001.0
2008-01-04 17:29:00,1.9748,1.975,1.9742,1.97435,712200001.0
2008-01-04 17:30:00,1.97435,1.97465,1.97425,1.97445,302800001.0
2008-01-04 17:31:00,1.97445,1.97445,1.9738,1.9741,552599997.0
2008-01-04 17:32:00,1.9741,1.9741,1.97395,1.97405,300200000.0
2008-01-04 17:33:00,1.97405,1.97465,1.97405,1.97465,536899987.0
2008-01-04 17:34:00,1.97465,1.9749,1.97445,1.9749,420399993.0
2008-01-04 17:35:00,1.9749,1.9754,1.9749,1.9753,111600000.0
2008-01-04 17:36:00,1.9753,1.97535,1.9749,1.97515,197300000.0
2008-01-04 17:37:00,1.9751,1.9752,1.97475,1.97485,120100000.0
2008-01-04 17:38:00,1.97485,1.97485,1.97465,1.9747,92700000.0
2008-01-04 17:39:00,1.9747,1.97555,1.97465,1.9754,247199999.0
2008-01-04 17:40:00,1.9754,1.9754,1.97475,1.975,394499997.0
2008-01-04 17:41:00,1.975,1.97565,1.975,1.9756,245000000.0
2008-01-04 17:42:00,1.97565,1.976,1.9756,1.97595,307850000.0
2008-01-04 17:43:00,1.976,1.9766,1.9758,1.9765,327200000.0
2008-01-04 17:44:00,1.9767,1.97675,1.97645,1.9765,258700000.0
2008-01-04 17:45:00,1.9765,1.9768,1.97625,1.9767,143300001.0
2008-01-04 17:46:00,1.97675,1.97675,1.97555,1.97565,323000000.0
2008-01-04 17:47:00,1.9756,1.976,1.97555,1.9758,274800000.0
2008-01-04 17:48:00,1.9758,1.9758,1.9751,1.97515,229600000.0
2008-01-04 17:49:00,1.97515,1.97535,1.9749,1.97495,155300000.0
2008-01-04 17:50:00,1.97495,1.97505,1.9747,1.9748,454550000.0
2008-01-04 17:51:00,1.9748,1.97515,1.9748,1.975,294600000.0
2008-01-04 17:52:00,1.975,1.975,1.9742,1.9748,292800000.0
2008-01-04 17:53:00,1.9748,1.9748,1.9746,1.97475,140400000.0
2008-01-04 17:54:00,1.97475,1.97505,1.9746,1.97485,162100000.0
2008-01-04 17:55:00,1.97485,1.9749,1.97465,1.97485,163800000.0
2008-01-04 17:56:00,1.97485,1.97515,1.9748,1.97515,238800000.0
2008-01-04 17:57:00,1.97515,1.97535,1.975,1.975,354799997.0
2008-01-04 17:58:00,1.9749,1.97495,1.9741,1.97415,465100001.0
2008-01-04 17:59:00,1.97415,1.97445,1.9736,1.97445,771400000.0
2008-01-04 18:00:00,1.97445,1.97445,1.97395,1.97435,789499999.0
2008-01-04 18:01:00,1.97435,1.97435,1.97415,1.97415,432150000.0
2008-01-04 18:02:00,1.97415,1.97435,1.97415,1.97425,302299997.0
2008-01-04 18:03:00,1.9743,1.97435,1.9742,1.97425,382299998.0
2008-01-04 18:04:00,1.9743,1.97435,1.9742,1.97425,254250000.0
2008-01-04 18:05:00,1.97425,1.97425,1.974,1.974,698499992.0
2008-01-04 18:06:00,1.974,1.9744,1.974,1.97435,855599995.0
2008-01-04 18:07:00,1.9743,1.9745,1.9743,1.97435,617399999.0
2008-01-04 18:08:00,1.97435,1.97445,1.9743,1.97445,931899999.0
2008-01-04 18:09:00,1.97445,1.97485,1.97445,1.9747,871899995.0
2008-01-04 18:10:00,1.9747,1.97495,1.9747,1.9748,604400000.0
2008-01-04 18:11:00,1.9748,1.975,1.97465,1.9747,917700001.0
2008-01-04 18:12:00,1.9747,1.97485,1.97455,1.97475,733000000.0
2008-01-04 18:13:00,1.97475,1.97525,1.9747,1.97525,1055799993.0
2008-01-04 18:14:00,1.97525,1.9763,1.97505,1.97625,401100000.0
2008-01-04 18:15:00,1.97625,1.9763,1.9756,1.97605,293074999.0
2008-01-04 18:16:00,1.9761,1.97615,1.9757,1.9758,133700000.0
2008-01-04 18:17:00,1.9758,1.9759,1.9753,1.9759,126800000.0
2008-01-04 18:18:00,1.9759,1.97595,1.9753,1.97535,146500000.0
2008-01-04 18:19:00,1.97535,1.97535,1.9749,1.97515,239100000.0
2008-01-04 18:20:00,1.97515,1.97515,1.9748,1.9749,210800000.0
2008-01-04 18:21:00,1.9749,1.9749,1.9747,1.9747,50800000.0
2008-01-04 18:22:00,1.9747,1.97515,1.9747,1.97515,76300000.0
2008-01-04 18:23:00,1.97515,1.9754,1.97515,1.97525,115150000.0
2008-01-04 18:24:00,1.97525,1.97525,1.97505,1.9752,31950000.0
2008-01-04 18:25:00,1.97515,1.97525,1.97495,1.9751,222400000.0
2008-01-04 18:26:00,1.97505,1.9753,1.9749,1.9752,334200000.0
2008-01-04 18:27:00,1.9752,1.97525,1.9751,1.97525,104400000.0
2008-01-04 18:28:00,1.97525,1.9753,1.9751,1.9753,201400000.0
2008-01-04 18:29:00,1.9753,1.97545,1.97495,1.97495,218200000.0
2008-01-04 18:30:00,1.97495,1.97565,1.9749,1.97555,307999999.0
2008-01-04 18:31:00,1.97555,1.9757,1.97545,1.97555,162300000.0
2008-01-04 18:32:00,1.97555,1.97555,1.97535,1.97545,440099998.0
2008-01-04 18:33:00,1.9754,1.97555,1.9754,1.9755,96500000.0
2008-01-04 18:34:00,1.9755,1.97595,1.9755,1.9759,221450000.0
2008-01-04 18:35:00,1.9759,1.97625,1.97585,1.9759,627100001.0
2008-01-04 18:36:00,1.97595,1.97595,1.9758,1.9759,365500000.0
2008-01-04 18:37:00,1.9759,1.9759,1.9758,1.9759,137200000.0
2008-01-04 18:38:00,1.9759,1.97595,1.9758,1.9759,74500000.0
2008-01-04 18:39:00,1.97585,1.97605,1.9758,1.9758,132700000.0
2008-01-04 18:40:00,1.9758,1.97585,1.9755,1.9757,447099996.0
2008-01-04 18:41:00,1.9757,1.97585,1.9757,1.9758,68800000.0
2008-01-04 18:42:00,1.97595,1.97595,1.9755,1.97555,239499999.0
2008-01-04 18:43:00,1.97555,1.97565,1.9755,1.9755,81000000.0
2008-01-04 18:44:00,1.9755,1.9756,1.97535,1.97535,116900000.0
2008-01-04 18:45:00,1.9754,1.9754,1.9749,1.975,515099999.0
2008-01-04 18:46:00,1.9751,1.9753,1.975,1.97515,165600000.0
2008-01-04 18:47:00,1.97515,1.97525,1.97485,1.9749,782099999.0
2008-01-04 18:48:00,1.9749,1.97495,1.9748,1.97485,276100000.0
2008-01-04 18:49:00,1.97485,1.97515,1.97475,1.975,252700000.0
2008-01-04 18:50:00,1.97495,1.97525,1.97495,1.9751,411300000.0
2008-01-04 18:51:00,1.9751,1.9751,1.97505,1.97505,370999999.0
2008-01-04 18:52:00,1.9751,1.9752,1.97505,1.97515,270500000.0
2008-01-04 18:53:00,1.9751,1.9752,1.97505,1.97515,232200000.0
2008-01-04 18:54:00,1.97515,1.9752,1.97515,1.97515,116300000.0
2008-01-04 18:55:00,1.97515,1.97545,1.9749,1.97515,196400000.0
2008-01-04 18:56:00,1.97515,1.97525,1.9751,1.97515,49200000.0
2008-01-04 18:57:00,1.97505,1.9752,1.97505,1.9752,47400000.0
2008-01-04 18:58:00,1.9752,1.97545,1.9752,1.9753,68600000.0
2008-01-04 18:59:00,1.9753,1.9756,1.9753,1.9753,64100000.0
2008-01-04 19:00:00,1.9753,1.97545,1.9752,1.97535,54100000.0
2008-01-04 19:01:00,1.97535,1.97535,1.9746,1.9748,99800000.0
2008-01-04 19:02:00,1.9748,1.9748,1.9744,1.97445,80200000.0
2008-01-04 19:03:00,1.97445,1.97465,1.97445,1.97455,96300000.0
2008-01-04 19:04:00,1.9745,1.9746,1.9744,1.9745,50300000.0
2008-01-04 19:05:00,1.9745,1.9745,1.97405,1.97405,208100000.0
2008-01-04 19:06:00,1.97405,1.9742,1.974,1.97415,116600000.0
2008-01-04 19:07:00,1.97415,1.9743,1.9741,1.97415,68900000.0
2008-01-04 19:08:00,1.97415,1.97445,1.97415,1.97435,170500000.0
2008-01-04 19:09:00,1.97435,1.97445,1.97365,1.97375,121050000.0
2008-01-04 19:10:00,1.97375,1.97385,1.97335,1.9738,610000000.0
2008-01-04 19:11:00,1.9738,1.97385,1.9735,1.97375,376750000.0
2008-01-04 19:12:00,1.97375,1.97375,1.9735,1.97355,108200000.0
2008-01-04 19:13:00,1.97355,1.9736,1.97345,1.9736,382099999.0
2008-01-04 19:14:00,1.9736,1.97385,1.97355,1.97385,79300000.0
2008-01-04 19:15:00,1.97385,1.97395,1.9735,1.9737,371000000.0
2008-01-04 19:16:00,1.9737,1.9738,1.97355,1.97365,381999999.0
2008-01-04 19:17:00,1.97365,1.9737,1.9728,1.97285,239900000.0
2008-01-04 19:18:00,1.97285,1.97345,1.97285,1.97305,372800000.0
2008-01-04 19:19:00,1.97305,1.9733,1.97305,1.9731,477600000.0
2008-01-04 19:20:00,1.9732,1.9733,1.9731,1.97315,201050001.0
2008-01-04 19:21:00,1.9732,1.9736,1.97315,1.9736,237900000.0
2008-01-04 19:22:00,1.9736,1.9736,1.9732,1.9732,324700000.0
2008-01-04 19:23:00,1.9733,1.9735,1.97325,1.97335,211400000.0
2008-01-04 19:24:00,1.9733,1.9737,1.97325,1.9736,283000000.0
2008-01-04 19:25:00,1.9736,1.97395,1.97335,1.97395,236600000.0
2008-01-04 19:26:00,1.97395,1.97415,1.97395,1.974,244400000.0
2008-01-04 19:27:00,1.974,1.97405,1.9736,1.97395,206700000.0
2008-01-04 19:28:00,1.97395,1.97405,1.9739,1.9739,303200000.0
2008-01-04 19:29:00,1.9739,1.97485,1.9739,1.9748,211900000.0
2008-01-04 19:30:00,1.9748,1.9748,1.97415,1.97415,243300000.0
2008-01-04 19:31:00,1.9742,1.9742,1.97305,1.97305,129100000.0
2008-01-04 19:32:00,1.9731,1.9732,1.97305,1.97315,109000000.0
2008-01-04 19:33:00,1.9732,1.97325,1.97245,1.97255,213600000.0
2008-01-04 19:34:00,1.97255,1.97305,1.97255,1.97305,130100000.0
2008-01-04 19:35:00,1.97305,1.97305,1.97295,1.97305,81600000.0
2008-01-04 19:36:00,1.97305,1.97325,1.97295,1.9732,282800000.0
2008-01-04 19:37:00,1.97315,1.97325,1.97305,1.9732,81600000.0
2008-01-04 19:38:00,1.9732,1.9733,1.9729,1.97295,124400000.0
2008-01-04 19:39:00,1.97295,1.9732,1.9729,1.973,44800000.0
2008-01-04 19:40:00,1.973,1.97315,1.97275,1.9728,93600000.0
2008-01-04 19:41:00,1.97275,1.9728,1.97275,1.9728,89500000.0
2008-01-04 19:42:00,1.9728,1.9732,1.9728,1.973,67050000.0
2008-01-04 19:43:00,1.97295,1.97305,1.97255,1.97255,167200000.0
2008-01-04 19:44:00,1.97255,1.97285,1.9724,1.9724,221600000.0
2008-01-04 19:45:00,1.9724,1.97255,1.9723,1.9725,123200000.0
2008-01-04 19:46:00,1.9725,1.9725,1.9714,1.97155,98300000.0
2008-01-04 19:47:00,1.97155,1.9718,1.97135,1.9716,109600001.0
2008-01-04 19:48:00,1.9716,1.9716,1.97145,1.9715,60000000.0
2008-01-04 19:49:00,1.9715,1.97205,1.9715,1.97155,101800000.0
2008-01-04 19:50:00,1.97155,1.9717,1.9714,1.9715,74200000.0
2008-01-04 19:51:00,1.9715,1.97155,1.9715,1.97155,53600000.0
2008-01-04 19:52:00,1.97155,1.97155,1.9714,1.9715,207600000.0
2008-01-04 19:53:00,1.9715,1.9715,1.97135,1.9715,52000000.0
2008-01-04 19:54:00,1.97145,1.97155,1.9714,1.9715,61000000.0
2008-01-04 19:55:00,1.9715,1.97155,1.9714,1.97155,58500000.0
2008-01-04 19:56:00,1.97155,1.97185,1.9715,1.97185,107100000.0
2008-01-04 19:57:00,1.97185,1.9722,1.97155,1.9719,218200000.0
2008-01-04 19:58:00,1.97195,1.97195,1.97165,1.9718,198000000.0
2008-01-04 19:59:00,1.9718,1.97215,1.9717,1.97175,167500000.0
2008-01-04 20:00:00,1.97175,1.972,1.97155,1.97185,144100000.0
2008-01-04 20:01:00,1.97185,1.97185,1.97165,1.9717,74400000.0
2008-01-04 20:02:00,1.97165,1.9717,1.9716,1.9716,60800000.0
2008-01-04 20:03:00,1.9716,1.97195,1.9716,1.9716,141300000.0
2008-01-04 20:04:00,1.97155,1.97165,1.9711,1.9714,554899995.0
2008-01-04 20:05:00,1.9714,1.97145,1.9713,1.9714,73600000.0
2008-01-04 20:06:00,1.9714,1.97145,1.97135,1.97135,88200000.0
2008-01-04 20:07:00,1.97135,1.97155,1.9711,1.97135,249100000.0
2008-01-04 20:08:00,1.97125,1.97165,1.97125,1.97135,59650000.0
2008-01-04 20:09:00,1.97135,1.97135,1.9712,1.97125,28900000.0
2008-01-04 20:10:00,1.9712,1.9715,1.9711,1.9714,123600000.0
2008-01-04 20:11:00,1.97145,1.9718,1.9714,1.9717,387200003.0
2008-01-04 20:12:00,1.9717,1.97195,1.9717,1.97195,223400000.0
2008-01-04 20:13:00,1.97195,1.97195,1.97175,1.97185,118100000.0
2008-01-04 20:14:00,1.97185,1.97225,1.97175,1.97225,213400000.0
2008-01-04 20:15:00,1.97225,1.9725,1.97225,1.9725,105800000.0
2008-01-04 20:16:00,1.9725,1.97265,1.97205,1.9724,109800000.0
2008-01-04 20:17:00,1.9724,1.9725,1.97195,1.9723,170800000.0
2008-01-04 20:18:00,1.9723,1.9727,1.9722,1.97265,193300000.0
2008-01-04 20:19:00,1.97275,1.97275,1.9723,1.97255,320000001.0
2008-01-04 20:20:00,1.97255,1.97285,1.97255,1.9727,198700000.0
2008-01-04 20:21:00,1.9727,1.9728,1.9727,1.97275,46400000.0
2008-01-04 20:22:00,1.97275,1.97275,1.97265,1.97265,31800000.0
2008-01-04 20:23:00,1.97265,1.97265,1.97235,1.97255,86200001.0
2008-01-04 20:24:00,1.97255,1.97275,1.9725,1.97275,120500000.0
2008-01-04 20:25:00,1.97275,1.97275,1.9725,1.9727,54200000.0
2008-01-04 20:26:00,1.9727,1.9732,1.9727,1.9731,107500000.0
2008-01-04 20:27:00,1.9731,1.97325,1.9729,1.9732,119600000.0
2008-01-04 20:28:00,1.9732,1.9732,1.97305,1.97305,182600000.0
2008-01-04 20:29:00,1.9731,1.9731,1.973,1.973,56100000.0
2008-01-04 20:30:00,1.973,1.97315,1.97295,1.973,117800000.0
2008-01-04 20:31:00,1.973,1.973,1.9726,1.97265,62400000.0
2008-01-04 20:32:00,1.97265,1.9727,1.9726,1.9726,49600000.0
2008-01-04 20:33:00,1.9726,1.9728,1.97255,1.97265,81200000.0
2008-01-04 20:34:00,1.97265,1.9727,1.97255,1.97265,124000000.0
2008-01-04 20:35:00,1.97265,1.97265,1.9726,1.9726,15600000.0
2008-01-04 20:36:00,1.9726,1.9726,1.97255,1.9726,90800000.0
2008-01-04 20:37:00,1.9726,1.97275,1.97255,1.97265,127700000.0
2008-01-04 20:38:00,1.97265,1.97315,1.97265,1.97295,257600001.0
2008-01-04 20:39:00,1.97295,1.97295,1.9728,1.9729,124600000.0
2008-01-04 20:40:00,1.97295,1.973,1.9728,1.9728,37000000.0
2008-01-04 20:41:00,1.9728,1.97285,1.97265,1.9728,165400000.0
2008-01-04 20:42:00,1.97275,1.97285,1.9727,1.97275,249899999.0
2008-01-04 20:43:00,1.97275,1.97285,1.97275,1.97275,141200000.0
2008-01-04 20:44:00,1.97285,1.97285,1.97275,1.97275,99600000.0
2008-01-04 20:45:00,1.97275,1.97285,1.97275,1.97285,82400000.0
2008-01-04 20:46:00,1.97285,1.97285,1.97275,1.97275,154800000.0
2008-01-04 20:47:00,1.97275,1.97275,1.97275,1.97275,45200000.0
2008-01-04 20:48:00,1.97275,1.9729,1.97275,1.9728,178999993.0
2008-01-04 20:49:00,1.9728,1.97295,1.97275,1.97275,335799994.0
2008-01-04 20:50:00,1.9728,1.97285,1.9727,1.9728,265700000.0
2008-01-04 20:51:00,1.97275,1.9728,1.97275,1.9728,138800000.0
2008-01-04 20:52:00,1.9728,1.97325,1.9728,1.9732,234477300.0
2008-01-04 20:53:00,1.9732,1.97345,1.9731,1.9734,70400000.0
2008-01-04 20:54:00,1.9734,1.9734,1.97325,1.97335,77600000.0
2008-01-04 20:55:00,1.97335,1.9734,1.97335,1.97335,148600000.0
2008-01-04 20:56:00,1.9733,1.97335,1.9732,1.9733,95800000.0
2008-01-04 20:57:00,1.97345,1.9735,1.9732,1.97335,283800000.0
2008-01-04 20:58:00,1.97335,1.9735,1.97335,1.9734,33900000.0
2008-01-04 20:59:00,1.9734,1.97355,1.9734,1.97355,95400000.0
2008-01-04 21:00:00,1.9735,1.9735,1.97325,1.97325,199200000.0
2008-01-04 21:01:00,1.97325,1.97335,1.9732,1.97335,162700000.0
2008-01-04 21:02:00,1.97335,1.97335,1.97285,1.97285,373200000.0
2008-01-04 21:03:00,1.97285,1.97295,1.9727,1.97285,279400000.0
2008-01-04 21:04:00,1.97285,1.97305,1.97265,1.9728,382399997.0
2008-01-04 21:05:00,1.9728,1.9729,1.9727,1.9728,81200002.0
2008-01-04 21:06:00,1.9728,1.9729,1.97265,1.9729,213200000.0
2008-01-04 21:07:00,1.9729,1.9729,1.9725,1.9725,124900000.0
2008-01-04 21:08:00,1.9724,1.9728,1.9724,1.97275,618699995.0
2008-01-04 21:09:00,1.97275,1.97275,1.97235,1.97265,326500001.0
2008-01-04 21:10:00,1.97265,1.9727,1.97255,1.97255,131900000.0
2008-01-04 21:11:00,1.97255,1.97255,1.9722,1.97235,164099999.0
2008-01-04 21:12:00,1.97245,1.9726,1.97235,1.97255,154400000.0
2008-01-04 21:13:00,1.97245,1.973,1.97245,1.97265,258699997.0
2008-01-04 21:14:00,1.97265,1.97285,1.9725,1.9727,141800000.0
2008-01-04 21:15:00,1.97275,1.97285,1.9727,1.97285,93800000.0
2008-01-04 21:16:00,1.973,1.97315,1.9729,1.97295,596300000.0
2008-01-04 21:17:00,1.97295,1.97315,1.9728,1.9728,354600000.0
2008-01-04 21:18:00,1.97285,1.9731,1.9728,1.97285,96900000.0
2008-01-04 21:19:00,1.97285,1.97315,1.97285,1.9731,51900000.0
2008-01-04 21:20:00,1.9731,1.9731,1.9731,1.9731,16700000.0
2008-01-04 21:21:00,1.9731,1.9731,1.973,1.973,39400001.0
2008-01-04 21:22:00,1.97305,1.97315,1.97295,1.973,82400000.0
2008-01-04 21:23:00,1.973,1.973,1.97285,1.9729,78400000.0
2008-01-04 21:24:00,1.9729,1.973,1.97285,1.97295,49600000.0
2008-01-04 21:25:00,1.973,1.973,1.9729,1.9729,32500000.0
2008-01-04 21:26:00,1.9729,1.9729,1.9728,1.9728,117000000.0
2008-01-04 21:27:00,1.9729,1.9729,1.9728,1.9728,22600000.0
2008-01-04 21:28:00,1.9728,1.973,1.9728,1.973,174600000.0
2008-01-04 21:29:00,1.973,1.97305,1.9728,1.9728,108800000.0
2008-01-04 21:30:00,1.9728,1.9729,1.97265,1.97265,118700000.0
2008-01-04 21:31:00,1.97265,1.97285,1.97245,1.97285,123700000.0
2008-01-04 21:32:00,1.97285,1.97285,1.97215,1.97225,320400000.0
2008-01-04 21:33:00,1.97225,1.97225,1.97185,1.97185,123400000.0
2008-01-04 21:34:00,1.97185,1.97205,1.97165,1.97195,172100000.0
2008-01-04 21:35:00,1.97185,1.972,1.97175,1.9718,284800000.0
2008-01-04 21:36:00,1.97195,1.97205,1.97185,1.97195,123700000.0
2008-01-04 21:37:00,1.97195,1.97205,1.97195,1.97205,32400000.0
2008-01-04 21:38:00,1.97184,1.97196,1.97172,1.9718,150000000.0
2008-01-04 21:39:00,1.972,1.972,1.972,1.972,22400000.0
2008-01-04 21:40:00,1.9721,1.97235,1.972,1.97205,191800000.0
2008-01-04 21:41:00,1.97205,1.97215,1.97205,1.97215,67900000.0
2008-01-04 21:42:00,1.97205,1.97225,1.97205,1.97215,176600000.0
2008-01-04 21:43:00,1.97215,1.97225,1.9721,1.97225,14600000.0
2008-01-04 21:44:00,1.97225,1.97225,1.9722,1.97225,24500000.0
2008-01-04 21:45:00,1.97225,1.97225,1.97225,1.97225,8600000.0
2008-01-04 21:46:00,1.97225,1.9723,1.97225,1.97225,36000000.0
2008-01-04 21:47:00,1.97225,1.97225,1.9722,1.9722,7200000.0
2008-01-04 21:48:00,1.9722,1.9723,1.97215,1.9723,48000000.0
2008-01-04 21:49:00,1.9723,1.9724,1.9722,1.9724,89600000.0
2008-01-04 21:50:00,1.9724,1.97245,1.97235,1.9724,50400000.0
2008-01-04 21:51:00,1.9724,1.97255,1.97235,1.97255,77800000.0
2008-01-04 21:52:00,1.97255,1.97255,1.9724,1.9724,90000000.0
2008-01-04 21:53:00,1.9724,1.97275,1.9724,1.97265,200800000.0
2008-01-04 21:54:00,1.97265,1.97265,1.97245,1.97265,350200000.0
2008-01-04 21:55:00,1.97255,1.97275,1.97255,1.9726,98800000.0
2008-01-04 21:56:00,1.9726,1.9727,1.97245,1.9725,191299998.0
2008-01-04 21:57:00,1.97265,1.9728,1.97255,1.97275,112700000.0
2008-01-04 21:58:00,1.9728,1.97285,1.97265,1.97275,269400002.0
2008-01-04 21:59:00,1.97275,1.97275,1.9724,1.9724,248499997.0
2008-01-04 22:00:00,1.97225,1.97235,1.97205,1.97215,83200000.0
2008-01-04 22:01:00,1.97205,1.97245,1.97195,1.97245,144400000.0
2008-01-04 22:02:00,1.9724,1.97245,1.97215,1.9722,34400000.0
2008-01-04 22:03:00,1.9722,1.97225,1.9722,1.97225,9700000.0
2008-01-04 22:04:00,1.9722,1.97225,1.97215,1.9722,32400000.0
2008-01-04 22:05:00,1.97225,1.9724,1.972,1.972,58500000.0
2008-01-04 22:06:00,1.972,1.97225,1.972,1.9721,77600000.0
2008-01-04 22:07:00,1.97205,1.9724,1.97205,1.9724,33600000.0
2008-01-04 22:08:00,1.9723,1.97235,1.97215,1.97225,61200000.0
2008-01-04 22:09:00,1.97225,1.9724,1.9721,1.97215,85200000.0
2008-01-04 22:10:00,1.97215,1.9722,1.97205,1.9722,50400000.0
2008-01-04 22:11:00,1.9722,1.9724,1.9722,1.9722,37600000.0
2008-01-04 22:12:00,1.9722,1.9722,1.97195,1.972,92400000.0
2008-01-04 22:13:00,1.9722,1.9722,1.9722,1.9722,7400000.0
2008-01-04 22:14:00,1.9722,1.9722,1.97215,1.97215,81100000.0
2008-01-04 22:15:00,1.97215,1.97215,1.9721,1.97215,46400000.0
2008-01-04 22:16:00,1.97215,1.97235,1.9721,1.97235,16800000.0
2008-01-04 22:17:00,1.97235,1.97235,1.9721,1.9722,20400000.0
2008-01-04 22:18:00,1.97225,1.97225,1.9722,1.9722,6400000.0
2008-01-04 22:19:00,1.9722,1.9722,1.9722,1.9722,8000000.0
2008-01-04 22:20:00,1.9722,1.9722,1.97195,1.97195,71200000.0
2008-01-04 22:21:00,1.97195,1.97195,1.9718,1.9718,28800000.0
2008-01-04 22:22:00,1.9718,1.97195,1.9718,1.97185,59000000.0
2008-01-04 22:23:00,1.97185,1.97195,1.97185,1.9719,37600000.0
2008-01-04 22:24:00,1.9719,1.9719,1.9718,1.9718,43200000.0
2008-01-04 22:25:00,1.9718,1.97185,1.9717,1.9718,26400000.0
2008-01-04 22:26:00,1.9718,1.97185,1.97175,1.97175,13200000.0
2008-01-04 22:27:00,1.9717,1.9718,1.9717,1.97175,24800000.0
2008-01-04 22:28:00,1.97175,1.97175,1.9715,1.97155,82400000.0
2008-01-04 22:29:00,1.97155,1.9716,1.97145,1.97155,50500000.0
2008-01-04 22:30:00,1.97155,1.97165,1.97135,1.97165,108100000.0
2008-01-04 22:31:00,1.97165,1.9717,1.9716,1.9716,23300000.0
2008-01-04 22:32:00,1.9716,1.9716,1.9716,1.9716,12000000.0
2008-01-04 22:33:00,1.9718,1.9718,1.9718,1.9718,100000.0
2008-01-04 22:34:00,1.9716,1.9716,1.97145,1.97145,5600000.0
2008-01-04 22:35:00,1.97145,1.97175,1.97145,1.97155,19900000.0
2008-01-04 22:36:00,1.97155,1.9716,1.97155,1.97155,22400000.0
2008-01-04 22:37:00,1.97155,1.97155,1.9715,1.97155,40800000.0
2008-01-04 22:38:00,1.97155,1.97155,1.97125,1.9713,159900000.0
2008-01-04 22:39:00,1.9713,1.97145,1.9713,1.9714,100800001.0
2008-01-04 22:40:00,1.9714,1.9716,1.9714,1.97155,63100000.0
2008-01-04 22:41:00,1.97155,1.97155,1.97135,1.97135,18200000.0
2008-01-04 22:42:00,1.97135,1.9715,1.97125,1.9715,139000000.0
2008-01-04 22:43:00,1.9716,1.97175,1.9716,1.97165,20000000.0
2008-01-04 22:44:00,1.9717,1.9718,1.9716,1.97175,84600000.0
2008-01-04 22:45:00,1.97175,1.97185,1.9717,1.97175,22300000.0
2008-01-04 22:46:00,1.9718,1.9721,1.9717,1.97195,205700000.0
2008-01-04 22:47:00,1.97195,1.97195,1.97165,1.97165,30000000.0
2008-01-04 22:48:00,1.97165,1.97195,1.97165,1.9717,236199999.0
2008-01-04 22:49:00,1.97175,1.97195,1.97175,1.9719,143900000.0
2008-01-04 22:50:00,1.97175,1.972,1.97175,1.97185,109600000.0
2008-01-04 22:51:00,1.97185,1.97185,1.9716,1.9718,41700000.0
2008-01-04 22:52:00,1.97175,1.97195,1.97165,1.9718,66400000.0
2008-01-04 22:53:00,1.9718,1.9718,1.97175,1.97175,9600000.0
2008-01-04 22:54:00,1.97175,1.97175,1.97175,1.97175,8800000.0
2008-01-04 22:55:00,1.97175,1.97175,1.9715,1.9715,126400000.0
2008-01-04 22:56:00,1.9715,1.97155,1.97145,1.9715,80800000.0
2008-01-04 22:57:00,1.97145,1.97155,1.9714,1.97155,64800000.0
2008-01-04 22:58:00,1.97155,1.97165,1.97145,1.9715,139700000.0
2008-01-04 22:59:00,1.9715,1.9717,1.9715,1.9716,150800000.0
2008-01-04 23:00:00,1.9716,1.97165,1.97145,1.97155,340800003.0
2008-01-04 23:01:00,1.97151,1.97152,1.97117,1.97127,280599999.0
2008-01-04 23:02:00,1.9713,1.97137,1.97114,1.97125,255400000.0
2008-01-04 23:03:00,1.97128,1.9719,1.97121,1.97157,191100000.0
2008-01-04 23:04:00,1.97156,1.97163,1.97138,1.97138,71500000.0
2008-01-04 23:05:00,1.97131,1.97136,1.97125,1.97136,124600000.0
2008-01-04 23:06:00,1.97136,1.97155,1.9712,1.97146,91599999.0
2008-01-04 23:07:00,1.97139,1.97139,1.97118,1.97118,93599999.0
2008-01-04 23:08:00,1.97107,1.97109,1.97075,1.971,136400000.0
2008-01-04 23:09:00,1.97101,1.97101,1.97097,1.97101,41800000.0
2008-01-04 23:10:00,1.97102,1.97127,1.97097,1.97108,67100000.0
2008-01-04 23:11:00,1.97103,1.97103,1.97081,1.97085,117100000.0
2008-01-04 23:12:00,1.97087,1.97098,1.97087,1.97098,34800000.0
2008-01-04 23:13:00,1.971,1.97104,1.97098,1.97098,46800000.0
2008-01-04 23:14:00,1.97101,1.97117,1.97095,1.97097,48900000.0
2008-01-04 23:15:00,1.97096,1.97123,1.97082,1.97123,107500000.0
2008-01-04 23:16:00,1.97127,1.97127,1.97077,1.97089,104800000.0
2008-01-04 23:17:00,1.97092,1.97112,1.97087,1.97097,251700000.0
2008-01-04 23:18:00,1.97102,1.97121,1.97095,1.97121,131200000.0
2008-01-04 23:19:00,1.97114,1.97114,1.9708,1.97085,46600000.0
2008-01-04 23:20:00,1.9708,1.97097,1.97078,1.97087,61600000.0
2008-01-04 23:21:00,1.97087,1.97107,1.97079,1.9708,53300000.0
2008-01-04 23:22:00,1.97097,1.971,1.97096,1.971,62100000.0
2008-01-04 23:23:00,1.97076,1.971,1.97076,1.97099,24400000.0
2008-01-04 23:24:00,1.97097,1.97101,1.97087,1.97101,40500000.0
2008-01-04 23:25:00,1.97105,1.97115,1.97098,1.97115,47299999.0
2008-01-04 23:26:00,1.97114,1.97114,1.97072,1.97087,222899999.0
2008-01-04 23:27:00,1.97102,1.97106,1.97082,1.971,24700000.0
2008-01-04 23:28:00,1.97105,1.97105,1.9709,1.9709,14400000.0
2008-01-04 23:29:00,1.97087,1.97094,1.97087,1.97093,27000000.0
2008-01-04 23:30:00,1.97092,1.97092,1.97076,1.97076,54400000.0
2008-01-04 23:31:00,1.97074,1.97085,1.97066,1.97077,54600000.0
2008-01-04 23:32:00,1.97077,1.97093,1.97077,1.97093,53600000.0
2008-01-04 23:33:00,1.97105,1.97105,1.97079,1.9709,56800000.0
2008-01-04 23:34:00,1.97097,1.97106,1.97085,1.97095,174599999.0
2008-01-04 23:35:00,1.97092,1.97094,1.9708,1.97092,105399999.0
2008-01-04 23:36:00,1.97093,1.97103,1.97081,1.97085,108900001.0
2008-01-04 23:37:00,1.97074,1.97108,1.97074,1.97106,18200000.0
2008-01-04 23:38:00,1.97114,1.97123,1.97114,1.97123,70399999.0
2008-01-04 23:39:00,1.97136,1.97154,1.97136,1.97154,24600000.0
2008-01-04 23:40:00,1.97155,1.97209,1.97155,1.97186,179500001.0
2008-01-04 23:41:00,1.97205,1.97227,1.972,1.97201,177500001.0
2008-01-04 23:42:00,1.97201,1.97226,1.97189,1.97207,174200000.0
2008-01-04 23:43:00,1.9721,1.9723,1.97197,1.97204,63000000.0
2008-01-04 23:44:00,1.97204,1.97234,1.97193,1.97226,190200000.0
2008-01-04 23:45:00,1.97224,1.97249,1.97203,1.97208,277100000.0
2008-01-04 23:46:00,1.97208,1.97279,1.97208,1.9726,233600000.0
2008-01-04 23:47:00,1.97254,1.97255,1.97216,1.97229,184500001.0
2008-01-04 23:48:00,1.97236,1.97259,1.97236,1.97252,16000000.0
2008-01-04 23:49:00,1.97246,1.97288,1.97246,1.97271,149899999.0
2008-01-04 23:50:00,1.97266,1.9727,1.97256,1.97257,178499999.0
2008-01-04 23:51:00,1.97255,1.97261,1.97249,1.97258,106899999.0
2008-01-04 23:52:00,1.97257,1.9727,1.97252,1.9727,51400000.0
2008-01-04 23:53:00,1.97286,1.97298,1.97286,1.97293,44400000.0
2008-01-04 23:54:00,1.97306,1.97342,1.97306,1.97325,42899999.0
2008-01-04 23:55:00,1.97342,1.97383,1.97342,1.97381,19400000.0
2008-01-04 23:56:00,1.97375,1.97376,1.97359,1.97376,95400000.0
2008-01-04 23:57:00,1.97377,1.97382,1.97368,1.97378,103000000.0
2008-01-04 23:58:00,1.97378,1.97378,1.97371,1.97371,27500000.0
2008-01-04 23:59:00,1.97355,1.97355,1.97328,1.97331,50000001.0
2008-01-07 00:02:00,1.9736,1.9739,1.9736,1.9738,854599998.0
2008-01-07 00:04:00,1.9736,1.9736,1.9735,1.9735,854599998.0
2008-01-07 00:05:00,1.9727,1.9732,1.9727,1.9728,854599998.0
2008-01-07 00:06:00,1.9729,1.9733,1.9729,1.9731,854599998.0
2008-01-07 00:07:00,1.973,1.9732,1.973,1.9731,854599998.0
2008-01-07 00:08:00,1.973,1.9731,1.9728,1.973,854599998.0
2008-01-07 00:10:00,1.9731,1.9731,1.973,1.973,854599998.0
2008-01-07 00:11:00,1.9731,1.9731,1.973,1.9731,854599998.0
2008-01-07 00:12:00,1.9729,1.9729,1.9727,1.9727,854599998.0
2008-01-07 00:13:00,1.9729,1.9729,1.9725,1.9729,854599998.0
2008-01-07 00:14:00,1.9728,1.9729,1.9726,1.9727,854599998.0
2008-01-07 00:15:00,1.9728,1.9728,1.9725,1.9726,854599998.0
2008-01-07 00:16:00,1.9727,1.9727,1.9724,1.9725,854599998.0
2008-01-07 00:17:00,1.9724,1.9725,1.9724,1.9724,854599998.0
2008-01-07 00:18:00,1.9725,1.9727,1.9724,1.9727,854599998.0
2008-01-07 00:19:00,1.9726,1.9726,1.9725,1.9726,854599998.0
2008-01-07 00:21:00,1.9724,1.9725,1.9724,1.9725,854599998.0
2008-01-07 00:22:00,1.9723,1.9727,1.9723,1.9724,854599998.0
2008-01-07 00:23:00,1.9726,1.9726,1.9724,1.9724,854599998.0
2008-01-07 00:24:00,1.9723,1.9726,1.9723,1.9726,854599998.0
2008-01-07 00:25:00,1.9725,1.9725,1.9725,1.9725,854599998.0
2008-01-07 00:26:00,1.9724,1.9724,1.9723,1.9723,854599998.0
2008-01-07 00:28:00,1.9724,1.9724,1.9724,1.9724,854599998.0
2008-01-07 00:29:00,1.9725,1.9725,1.9721,1.9723,854599998.0
2008-01-07 00:30:00,1.9722,1.9723,1.9721,1.9722,854599998.0
2008-01-07 00:31:00,1.9723,1.9723,1.9722,1.9723,854599998.0
2008-01-07 00:36:00,1.9721,1.9723,1.9721,1.9721,854599998.0
2008-01-07 00:37:00,1.9722,1.9723,1.9721,1.9723,854599998.0
2008-01-07 00:38:00,1.9722,1.9723,1.9718,1.9718,854599998.0
2008-01-07 00:39:00,1.9716,1.9717,1.9715,1.9717,854599998.0
2008-01-07 00:40:00,1.9718,1.9721,1.9717,1.9719,854599998.0
2008-01-07 00:41:00,1.9717,1.972,1.9715,1.9715,854599998.0
2008-01-07 00:42:00,1.9717,1.9719,1.9716,1.9716,854599998.0
2008-01-07 00:43:00,1.9717,1.9718,1.9716,1.9717,854599998.0
2008-01-07 00:44:00,1.9718,1.9721,1.9718,1.972,854599998.0
2008-01-07 00:45:00,1.9721,1.9721,1.9721,1.9721,854599998.0
2008-01-07 00:46:00,1.9722,1.9722,1.9719,1.972,854599998.0
2008-01-07 00:47:00,1.9721,1.9722,1.9721,1.9722,854599998.0
2008-01-07 00:48:00,1.9723,1.9724,1.9722,1.9724,854599998.0
2008-01-07 00:49:00,1.9725,1.9725,1.9723,1.9724,854599998.0
2008-01-07 00:51:00,1.9723,1.9723,1.9723,1.9723,854599998.0
2008-01-07 00:52:00,1.9722,1.9722,1.9722,1.9722,854599998.0
2008-01-07 00:57:00,1.9721,1.9721,1.9719,1.9719,854599998.0
2008-01-07 00:59:00,1.9718,1.9718,1.9718,1.9718,854599998.0
2008-01-07 01:01:00,1.9717,1.9718,1.9716,1.9718,854599998.0
2008-01-07 01:02:00,1.9717,1.9718,1.9717,1.9718,854599998.0
2008-01-07 01:03:00,1.9719,1.972,1.9718,1.9718,854599998.0
2008-01-07 01:04:00,1.9717,1.9717,1.9716,1.9716,854599998.0
2008-01-07 01:07:00,1.9714,1.9714,1.9713,1.9713,854599998.0
2008-01-07 01:11:00,1.9712,1.9712,1.9712,1.9712,854599998.0
2008-01-07 01:15:00,1.9711,1.9711,1.9711,1.9711,854599998.0
2008-01-07 01:16:00,1.9712,1.9712,1.9711,1.9711,854599998.0
2008-01-07 01:17:00,1.9712,1.9712,1.9712,1.9712,854599998.0
2008-01-07 01:22:00,1.9715,1.9715,1.9715,1.9715,854599998.0
2008-01-07 01:26:00,1.9716,1.9716,1.9716,1.9716,854599998.0
2008-01-07 01:27:00,1.9717,1.972,1.9717,1.972,854599998.0
2008-01-07 01:28:00,1.9719,1.9719,1.9719,1.9719,854599998.0
2008-01-07 01:29:00,1.972,1.9722,1.972,1.972,854599998.0
2008-01-07 01:30:00,1.9719,1.9719,1.9719,1.9719,854599998.0
2008-01-07 01:32:00,1.9718,1.9719,1.9717,1.9717,854599998.0
2008-01-07 01:33:00,1.9718,1.9718,1.9718,1.9718,854599998.0
2008-01-07 01:34:00,1.9717,1.9718,1.9717,1.9718,854599998.0
2008-01-07 01:36:00,1.9717,1.9718,1.9717,1.9718,854599998.0
2008-01-07 01:38:00,1.9717,1.9718,1.9717,1.9718,854599998.0
2008-01-07 01:40:00,1.9717,1.9718,1.9717,1.9718,854599998.0
2008-01-07 01:41:00,1.9717,1.9717,1.9717,1.9717,854599998.0
2008-01-07 01:42:00,1.9718,1.9719,1.9718,1.9719,854599998.0
2008-01-07 01:43:00,1.9718,1.9719,1.9717,1.9717,854599998.0
2008-01-07 01:45:00,1.9718,1.9718,1.9717,1.9717,854599998.0
2008-01-07 01:48:00,1.9718,1.9718,1.9718,1.9718,854599998.0
2008-01-07 01:50:00,1.9719,1.9719,1.9719,1.9719,854599998.0
2008-01-07 01:51:00,1.9718,1.9718,1.9718,1.9718,854599998.0
2008-01-07 01:52:00,1.9719,1.9719,1.9719,1.9719,854599998.0
2008-01-07 01:53:00,1.9718,1.972,1.9718,1.972,854599998.0
2008-01-07 01:54:00,1.9719,1.9719,1.9716,1.9717,854599998.0
2008-01-07 01:55:00,1.9716,1.9717,1.9713,1.9713,854599998.0
2008-01-07 01:56:00,1.9715,1.9717,1.9715,1.9717,854599998.0
2008-01-07 01:57:00,1.9716,1.9717,1.9713,1.9713,854599998.0
2008-01-07 01:58:00,1.9714,1.9716,1.9713,1.9715,854599998.0
2008-01-07 01:59:00,1.9712,1.9715,1.9712,1.9713,854599998.0
2008-01-07 02:00:00,1.9717,1.97175,1.97145,1.9715,854599998.0
2008-01-07 02:01:00,1.9715,1.9717,1.97145,1.9717,314400000.0
2008-01-07 02:02:00,1.97165,1.97175,1.9716,1.97165,197100000.0
2008-01-07 02:03:00,1.97165,1.97165,1.97155,1.9716,514600004.0
2008-01-07 02:04:00,1.9716,1.9716,1.97145,1.97155,212000000.0
2008-01-07 02:05:00,1.97155,1.97155,1.97145,1.97145,123700000.0
2008-01-07 02:06:00,1.97145,1.97145,1.9713,1.9714,266600000.0
2008-01-07 02:07:00,1.9714,1.9714,1.9711,1.97115,168700000.0
2008-01-07 02:08:00,1.97115,1.9712,1.971,1.97115,226600000.0
2008-01-07 02:09:00,1.97115,1.9712,1.9711,1.9712,137700000.0
2008-01-07 02:10:00,1.97115,1.97125,1.9711,1.9712,227500000.0
2008-01-07 02:11:00,1.9712,1.9712,1.971,1.9711,194700000.0
2008-01-07 02:12:00,1.9711,1.97115,1.97105,1.97115,56400000.0
2008-01-07 02:13:00,1.97115,1.97115,1.97105,1.9711,61300000.0
2008-01-07 02:14:00,1.97115,1.97115,1.971,1.97105,72700000.0
2008-01-07 02:15:00,1.971,1.97115,1.971,1.97115,57100000.0
2008-01-07 02:16:00,1.97115,1.97115,1.97095,1.97105,395799998.0
2008-01-07 02:17:00,1.97105,1.9711,1.971,1.9711,45100000.0
2008-01-07 02:18:00,1.9711,1.9711,1.97095,1.97105,32000000.0
2008-01-07 02:19:00,1.97105,1.97115,1.9709,1.9711,146900000.0
2008-01-07 02:20:00,1.9712,1.9713,1.9711,1.9713,73300000.0
2008-01-07 02:21:00,1.97125,1.97135,1.97105,1.97135,581300003.0
2008-01-07 02:22:00,1.97135,1.9714,1.9713,1.9714,70100000.0
2008-01-07 02:23:00,1.9714,1.97145,1.9713,1.9714,155200000.0
2008-01-07 02:24:00,1.97135,1.9714,1.9712,1.9713,164800000.0
2008-01-07 02:25:00,1.9714,1.9714,1.9713,1.9714,91400000.0
2008-01-07 02:26:00,1.9714,1.9716,1.9712,1.97145,160000000.0
2008-01-07 02:27:00,1.97145,1.9719,1.97145,1.9719,379000000.0
2008-01-07 02:28:00,1.9719,1.9719,1.97175,1.97175,149400000.0
2008-01-07 02:29:00,1.97175,1.97205,1.9717,1.97185,459000000.0
2008-01-07 02:30:00,1.9718,1.9718,1.9717,1.9718,197100000.0
2008-01-07 02:31:00,1.9718,1.9718,1.9717,1.97175,115000000.0
2008-01-07 02:32:00,1.97175,1.97185,1.9716,1.97165,165500000.0
2008-01-07 02:33:00,1.97165,1.97165,1.9715,1.97165,273600000.0
2008-01-07 02:34:00,1.9716,1.9717,1.9716,1.97165,189100000.0
2008-01-07 02:35:00,1.97165,1.9717,1.9716,1.97165,115700000.0
2008-01-07 02:36:00,1.97165,1.9717,1.9716,1.97165,118000000.0
2008-01-07 02:37:00,1.97165,1.9717,1.9716,1.9717,67600000.0
2008-01-07 02:38:00,1.9717,1.9717,1.9716,1.97165,103600000.0
2008-01-07 02:39:00,1.97165,1.9717,1.9716,1.9717,110400000.0
2008-01-07 02:40:00,1.9717,1.9717,1.9715,1.97165,94500000.0
2008-01-07 02:41:00,1.97165,1.9719,1.97165,1.9719,35800000.0
2008-01-07 02:42:00,1.9719,1.9719,1.9718,1.9719,20200000.0
2008-01-07 02:43:00,1.9718,1.9719,1.97155,1.9716,133700000.0
2008-01-07 02:44:00,1.9716,1.9716,1.9715,1.9715,253900000.0
2008-01-07 02:45:00,1.97155,1.97165,1.9715,1.9716,412400000.0
2008-01-07 02:46:00,1.9716,1.9717,1.9716,1.9716,507000006.0
2008-01-07 02:47:00,1.97165,1.9717,1.9716,1.97165,413700001.0
2008-01-07 02:48:00,1.9717,1.97175,1.97165,1.97175,412900000.0
2008-01-07 02:49:00,1.97175,1.9718,1.9716,1.9718,232200000.0
2008-01-07 02:50:00,1.9718,1.97185,1.9717,1.97185,463500000.0
2008-01-07 02:51:00,1.97185,1.97195,1.9718,1.9718,411000000.0
2008-01-07 02:52:00,1.9718,1.97185,1.9718,1.97185,63000000.0
2008-01-07 02:53:00,1.97185,1.97205,1.9718,1.9719,424299997.0
2008-01-07 02:54:00,1.97195,1.97195,1.9718,1.9718,291299998.0
2008-01-07 02:55:00,1.97175,1.97185,1.9712,1.97125,222700000.0
2008-01-07 02:56:00,1.97125,1.9717,1.9712,1.97165,319100001.0
2008-01-07 02:57:00,1.97165,1.97165,1.9712,1.9713,490199997.0
2008-01-07 02:58:00,1.9713,1.9715,1.9712,1.97135,657800004.0
2008-01-07 02:59:00,1.97145,1.97145,1.97115,1.9712,862199996.0
2008-01-07 03:00:00,1.9712,1.9712,1.97115,1.97115,559099998.0
2008-01-07 03:01:00,1.9712,1.97135,1.9711,1.9712,240200000.0
2008-01-07 03:02:00,1.9712,1.9713,1.97105,1.9712,628499994.0
2008-01-07 03:03:00,1.9712,1.9713,1.9712,1.9712,502300000.0
2008-01-07 03:04:00,1.9712,1.9713,1.9712,1.97125,483000000.0
2008-01-07 03:05:00,1.97125,1.9715,1.9712,1.97135,449199995.0
2008-01-07 03:06:00,1.97135,1.9714,1.9712,1.9712,423199995.0
2008-01-07 03:07:00,1.9712,1.9712,1.97115,1.9712,152800000.0
2008-01-07 03:08:00,1.9712,1.9714,1.9711,1.9711,253300000.0
2008-01-07 03:09:00,1.9711,1.97115,1.971,1.97115,398400001.0
2008-01-07 03:10:00,1.97115,1.9712,1.97105,1.9711,207799999.0
2008-01-07 03:11:00,1.9711,1.9714,1.97105,1.9712,158999999.0
2008-01-07 03:12:00,1.9712,1.9712,1.97115,1.9712,427399995.0
2008-01-07 03:13:00,1.9712,1.9713,1.97115,1.9712,157800000.0
2008-01-07 03:14:00,1.9712,1.9712,1.97115,1.9712,146200000.0
2008-01-07 03:15:00,1.9712,1.9712,1.9712,1.9712,307800000.0
2008-01-07 03:16:00,1.9712,1.97205,1.9712,1.972,871000001.0
2008-01-07 03:17:00,1.97205,1.97215,1.9715,1.972,689799999.0
2008-01-07 03:18:00,1.972,1.972,1.97155,1.97155,172100000.0
2008-01-07 03:19:00,1.9716,1.9716,1.97125,1.97125,94800000.0
2008-01-07 03:20:00,1.97125,1.97145,1.9712,1.97145,245200000.0
2008-01-07 03:21:00,1.97145,1.9715,1.97125,1.9713,160600000.0
2008-01-07 03:22:00,1.9713,1.9713,1.97115,1.97115,1277699992.0
2008-01-07 03:23:00,1.97115,1.9714,1.9711,1.97115,102600000.0
2008-01-07 03:24:00,1.9711,1.97115,1.97105,1.9711,860499981.0
2008-01-07 03:25:00,1.97115,1.97125,1.97105,1.97115,357499997.0
2008-01-07 03:26:00,1.97115,1.9712,1.9708,1.9708,639299996.0
2008-01-07 03:27:00,1.9708,1.97085,1.9707,1.97085,278000000.0
2008-01-07 03:28:00,1.97085,1.97085,1.97055,1.9708,610700000.0
2008-01-07 03:29:00,1.9708,1.9708,1.9707,1.97075,385700000.0
2008-01-07 03:30:00,1.97075,1.9708,1.97065,1.97075,111900000.0
2008-01-07 03:31:00,1.97075,1.97075,1.97065,1.97065,276100000.0
2008-01-07 03:32:00,1.9707,1.9707,1.9705,1.9705,386900000.0
2008-01-07 03:33:00,1.9705,1.97065,1.9704,1.9706,581899996.0
2008-01-07 03:34:00,1.9706,1.9707,1.9706,1.97065,258899992.0
2008-01-07 03:35:00,1.97065,1.9708,1.9706,1.9707,171200004.0
2008-01-07 03:36:00,1.9707,1.97075,1.97055,1.9706,315099999.0
2008-01-07 03:37:00,1.9706,1.97075,1.9706,1.9707,162600000.0
2008-01-07 03:38:00,1.97065,1.9707,1.97065,1.9707,70500000.0
2008-01-07 03:39:00,1.9707,1.9708,1.9707,1.9707,70400000.0
2008-01-07 03:40:00,1.9707,1.97095,1.9706,1.97095,367500000.0
2008-01-07 03:41:00,1.9709,1.97095,1.9707,1.9707,600800000.0
2008-01-07 03:42:00,1.97065,1.97075,1.97065,1.97075,306200009.0
2008-01-07 03:43:00,1.97075,1.97075,1.9706,1.97065,270500005.0
2008-01-07 03:44:00,1.9707,1.9709,1.97065,1.9709,224200000.0
2008-01-07 03:45:00,1.9709,1.9716,1.9708,1.97155,442299999.0
2008-01-07 03:46:00,1.97155,1.9717,1.97135,1.97145,473699999.0
2008-01-07 03:47:00,1.97145,1.9715,1.9714,1.97145,156100000.0
2008-01-07 03:48:00,1.9714,1.9715,1.9714,1.97145,81300000.0
2008-01-07 03:49:00,1.97145,1.97145,1.9714,1.97145,87100000.0
2008-01-07 03:50:00,1.97145,1.9715,1.97115,1.9715,181500001.0
2008-01-07 03:51:00,1.9715,1.9715,1.97145,1.97145,66400000.0
2008-01-07 03:52:00,1.97145,1.9715,1.97135,1.97135,220100000.0
2008-01-07 03:53:00,1.97135,1.9715,1.97135,1.97145,404699993.0
2008-01-07 03:54:00,1.97145,1.9715,1.9714,1.97145,129600000.0
2008-01-07 03:55:00,1.97145,1.9715,1.9713,1.9714,363200000.0
2008-01-07 03:56:00,1.97145,1.9715,1.9714,1.97145,313600000.0
2008-01-07 03:57:00,1.97145,1.9716,1.97145,1.97145,293700000.0
2008-01-07 03:58:00,1.97145,1.97145,1.9714,1.9714,123200000.0
2008-01-07 03:59:00,1.97145,1.9715,1.9714,1.97145,103000000.0
2008-01-07 04:00:00,1.97135,1.9715,1.97135,1.9715,37400000.0
2008-01-07 04:01:00,1.9714,1.9715,1.97135,1.9714,87300000.0
2008-01-07 04:02:00,1.9714,1.9714,1.9713,1.9714,137800000.0
2008-01-07 04:03:00,1.9714,1.9714,1.9713,1.9713,32900000.0
2008-01-07 04:04:00,1.97125,1.9714,1.97125,1.9714,82500000.0
2008-01-07 04:05:00,1.9714,1.9714,1.97125,1.97125,122800000.0
2008-01-07 04:06:00,1.9713,1.97135,1.9711,1.9711,360800000.0
2008-01-07 04:07:00,1.9711,1.9711,1.97075,1.97095,314799993.0
2008-01-07 04:08:00,1.97095,1.97105,1.9709,1.9709,211200000.0
2008-01-07 04:09:00,1.971,1.97105,1.97095,1.971,135700000.0
2008-01-07 04:10:00,1.971,1.9711,1.9709,1.97105,192899999.0
2008-01-07 04:11:00,1.97105,1.9711,1.97095,1.97095,187500000.0
2008-01-07 04:12:00,1.9709,1.971,1.9707,1.97095,160500000.0
2008-01-07 04:13:00,1.97095,1.9711,1.9709,1.9709,245700000.0
2008-01-07 04:14:00,1.9709,1.97095,1.9709,1.9709,240700000.0
2008-01-07 04:15:00,1.9709,1.97105,1.9709,1.97105,200600000.0
2008-01-07 04:16:00,1.971,1.97105,1.97075,1.97095,198400000.0
2008-01-07 04:17:00,1.97095,1.97135,1.97095,1.97105,334300000.0
2008-01-07 04:18:00,1.97105,1.97105,1.971,1.97105,249600000.0
2008-01-07 04:19:00,1.97105,1.97115,1.971,1.97115,70700000.0
2008-01-07 04:20:00,1.97105,1.97135,1.97105,1.97135,85800000.0
2008-01-07 04:21:00,1.97115,1.9712,1.9711,1.97115,159000000.0
2008-01-07 04:22:00,1.97115,1.97115,1.97105,1.97105,104000000.0
2008-01-07 04:23:00,1.9711,1.9712,1.9711,1.9711,213300000.0
2008-01-07 04:24:00,1.9711,1.97135,1.97105,1.97115,126500000.0
2008-01-07 04:25:00,1.97115,1.97115,1.97105,1.97105,289500000.0
2008-01-07 04:26:00,1.97105,1.9711,1.97085,1.9711,186000000.0
2008-01-07 04:27:00,1.97115,1.97135,1.97105,1.9711,242000000.0
2008-01-07 04:28:00,1.9711,1.97115,1.97105,1.97115,116900000.0
2008-01-07 04:29:00,1.97115,1.9712,1.9709,1.9711,152099999.0
2008-01-07 04:30:00,1.97115,1.97125,1.97115,1.97115,92700000.0
2008-01-07 04:31:00,1.9712,1.9712,1.9711,1.9711,71100000.0
2008-01-07 04:32:00,1.9711,1.97115,1.9711,1.9711,78500000.0
2008-01-07 04:33:00,1.9711,1.9711,1.97075,1.97075,141500000.0
2008-01-07 04:34:00,1.97075,1.9708,1.9703,1.9704,486799995.0
2008-01-07 04:35:00,1.9704,1.9704,1.97005,1.97005,455299996.0
2008-01-07 04:36:00,1.9701,1.9701,1.96905,1.9692,924699994.0
2008-01-07 04:37:00,1.9692,1.9693,1.9688,1.96885,283200000.0
2008-01-07 04:38:00,1.96885,1.96905,1.96875,1.96875,403400000.0
2008-01-07 04:39:00,1.96875,1.96875,1.9683,1.9686,158950000.0
2008-01-07 04:40:00,1.9686,1.9686,1.96825,1.9685,511700002.0
2008-01-07 04:41:00,1.96865,1.9687,1.9684,1.9685,318000001.0
2008-01-07 04:42:00,1.9685,1.9686,1.9683,1.96845,461200000.0
2008-01-07 04:43:00,1.96845,1.96885,1.9684,1.9688,327600000.0
2008-01-07 04:44:00,1.96885,1.96925,1.9688,1.96895,514600000.0
2008-01-07 04:45:00,1.969,1.9692,1.969,1.9691,438600000.0
2008-01-07 04:46:00,1.9691,1.9691,1.969,1.969,380199999.0
2008-01-07 04:47:00,1.969,1.9691,1.96895,1.96905,300499999.0
2008-01-07 04:48:00,1.9691,1.9691,1.96835,1.9684,440300000.0
2008-01-07 04:49:00,1.9684,1.9687,1.96825,1.9684,484300004.0
2008-01-07 04:50:00,1.9684,1.9685,1.96835,1.9684,398000000.0
2008-01-07 04:51:00,1.9684,1.9684,1.96815,1.9682,427600000.0
2008-01-07 04:52:00,1.9682,1.9683,1.96815,1.9682,499499999.0
2008-01-07 04:53:00,1.9682,1.96825,1.9681,1.9682,215700000.0
2008-01-07 04:54:00,1.96825,1.96855,1.96825,1.96835,501399999.0
2008-01-07 04:55:00,1.9684,1.96845,1.96835,1.96845,402499999.0
2008-01-07 04:56:00,1.96845,1.96865,1.9684,1.96855,235299999.0
2008-01-07 04:57:00,1.96855,1.96865,1.9683,1.9683,180800000.0
2008-01-07 04:58:00,1.9685,1.9687,1.96845,1.96855,327600000.0
2008-01-07 04:59:00,1.96855,1.96875,1.96855,1.96855,261700000.0
2008-01-07 05:00:00,1.9685,1.9688,1.9685,1.9688,170900000.0
2008-01-07 05:01:00,1.9688,1.9688,1.9685,1.9685,287500000.0
2008-01-07 05:02:00,1.9685,1.96855,1.96835,1.9685,403300000.0
2008-01-07 05:03:00,1.9685,1.96865,1.96845,1.96845,551100000.0
2008-01-07 05:04:00,1.9685,1.9686,1.96845,1.9686,480600001.0
2008-01-07 05:05:00,1.9686,1.9686,1.9683,1.96835,296800000.0
2008-01-07 05:06:00,1.9683,1.9685,1.9683,1.96835,197800000.0
2008-01-07 05:07:00,1.96835,1.96855,1.9682,1.96825,431900005.0
2008-01-07 05:08:00,1.9683,1.9684,1.96825,1.9684,224599999.0
2008-01-07 05:09:00,1.9684,1.9685,1.96835,1.96845,247400000.0
2008-01-07 05:10:00,1.96845,1.9688,1.96845,1.9688,245200000.0
2008-01-07 05:11:00,1.9688,1.9688,1.9687,1.9687,274900000.0
2008-01-07 05:12:00,1.96875,1.96875,1.9686,1.9686,146800000.0
2008-01-07 05:13:00,1.9686,1.9687,1.96855,1.9687,218599999.0
2008-01-07 05:14:00,1.9687,1.96915,1.96865,1.969,345600000.0
2008-01-07 05:15:00,1.969,1.9694,1.9689,1.9694,320400000.0
2008-01-07 05:16:00,1.9694,1.96965,1.9694,1.96955,523400000.0
2008-01-07 05:17:00,1.9696,1.97035,1.96955,1.97015,782600000.0
2008-01-07 05:18:00,1.97015,1.97015,1.96995,1.97005,261000001.0
2008-01-07 05:19:00,1.97005,1.9701,1.96955,1.96955,304900000.0
2008-01-07 05:20:00,1.9696,1.96975,1.96955,1.9696,204000003.0
2008-01-07 05:21:00,1.96975,1.96975,1.96955,1.96975,16600000.0
2008-01-07 05:22:00,1.9696,1.96965,1.96885,1.96905,413900008.0
2008-01-07 05:23:00,1.96905,1.9692,1.96905,1.9692,135800000.0
2008-01-07 05:24:00,1.9692,1.9694,1.96915,1.96935,221400000.0
2008-01-07 05:25:00,1.96935,1.9694,1.9693,1.96935,99700000.0
2008-01-07 05:26:00,1.96935,1.9694,1.96925,1.9693,118700000.0
2008-01-07 05:27:00,1.96925,1.9695,1.9692,1.96945,258000001.0
2008-01-07 05:28:00,1.9695,1.9697,1.96935,1.9694,240300000.0
2008-01-07 05:29:00,1.9694,1.96945,1.9694,1.96945,155800000.0
2008-01-07 05:30:00,1.9693,1.9695,1.9693,1.96945,279400000.0
2008-01-07 05:31:00,1.96945,1.96945,1.969,1.9691,280500000.0
2008-01-07 05:32:00,1.9691,1.96925,1.96895,1.96925,426900000.0
2008-01-07 05:33:00,1.96925,1.96925,1.96895,1.96895,275400000.0
2008-01-07 05:34:00,1.96895,1.969,1.96895,1.96895,138800000.0
2008-01-07 05:35:00,1.969,1.969,1.96895,1.96895,74700000.0
2008-01-07 05:36:00,1.969,1.969,1.96895,1.969,137600000.0
2008-01-07 05:37:00,1.969,1.96905,1.969,1.96905,92000000.0
2008-01-07 05:38:00,1.96905,1.96905,1.969,1.969,67700000.0
2008-01-07 05:39:00,1.969,1.9692,1.96885,1.9692,247600000.0
2008-01-07 05:40:00,1.9692,1.9692,1.96895,1.969,444100002.0
2008-01-07 05:41:00,1.969,1.969,1.9689,1.96895,72900000.0
2008-01-07 05:42:00,1.96895,1.96905,1.9688,1.9688,140800000.0
2008-01-07 05:43:00,1.9688,1.96895,1.96855,1.96895,136700000.0
2008-01-07 05:44:00,1.96895,1.96905,1.9688,1.969,187100000.0
2008-01-07 05:45:00,1.96895,1.96905,1.9687,1.9688,235300000.0
2008-01-07 05:46:00,1.9688,1.9689,1.9686,1.9687,367700000.0
2008-01-07 05:47:00,1.9687,1.96895,1.96865,1.96885,330700000.0
2008-01-07 05:48:00,1.96905,1.96905,1.9688,1.9689,326600000.0
2008-01-07 05:49:00,1.9689,1.9689,1.9688,1.9688,236400000.0
2008-01-07 05:50:00,1.9688,1.96925,1.9688,1.96925,244900000.0
2008-01-07 05:51:00,1.96925,1.96995,1.96885,1.96995,245200000.0
2008-01-07 05:52:00,1.96995,1.9701,1.96985,1.96995,140800000.0
2008-01-07 05:53:00,1.96995,1.9702,1.96995,1.97005,349000000.0
2008-01-07 05:54:00,1.97005,1.9702,1.97,1.9701,155000000.0
2008-01-07 05:55:00,1.9701,1.9702,1.96995,1.96995,164700000.0
2008-01-07 05:56:00,1.96995,1.96995,1.9696,1.96975,315900000.0
2008-01-07 05:57:00,1.9697,1.96975,1.9695,1.9696,149700000.0
2008-01-07 05:58:00,1.9696,1.96965,1.9696,1.96965,113100000.0
2008-01-07 05:59:00,1.96965,1.96985,1.96955,1.96975,97600000.0
2008-01-07 06:00:00,1.96975,1.96975,1.9694,1.9697,160800000.0
2008-01-07 06:01:00,1.96975,1.96985,1.9697,1.9697,90800000.0
2008-01-07 06:02:00,1.9697,1.9699,1.96955,1.9699,96200000.0
2008-01-07 06:03:00,1.9699,1.9701,1.96955,1.96955,41200000.0
2008-01-07 06:04:00,1.96955,1.96955,1.9693,1.96935,39300000.0
2008-01-07 06:05:00,1.96935,1.96955,1.96935,1.9694,56300000.0
2008-01-07 06:06:00,1.9694,1.9697,1.9694,1.9697,217900000.0
2008-01-07 06:07:00,1.9697,1.97,1.96965,1.96995,226400000.0
2008-01-07 06:08:00,1.96995,1.97,1.9699,1.9699,71200000.0
2008-01-07 06:09:00,1.9699,1.96995,1.96985,1.96995,160000000.0
2008-01-07 06:10:00,1.97,1.97,1.9699,1.9699,40000000.0
2008-01-07 06:11:00,1.9699,1.97005,1.9699,1.97005,114700000.0
2008-01-07 06:12:00,1.97005,1.97005,1.97005,1.97005,33600000.0
2008-01-07 06:13:00,1.97005,1.97035,1.97005,1.9703,128300000.0
2008-01-07 06:14:00,1.97035,1.97035,1.97035,1.97035,59200000.0
2008-01-07 06:15:00,1.97035,1.97035,1.9703,1.97035,61400000.0
2008-01-07 06:16:00,1.9703,1.97035,1.9698,1.97015,169900000.0
2008-01-07 06:17:00,1.97015,1.97015,1.96995,1.96995,35200000.0
2008-01-07 06:18:00,1.96999,1.97017,1.96997,1.97013,555400000.0
2008-01-07 06:19:00,1.97012,1.97016,1.9699,1.9699,520400000.0
2008-01-07 06:20:00,1.97015,1.97015,1.97015,1.97015,23500000.0
2008-01-07 06:21:00,1.97,1.97015,1.97,1.97005,58400000.0
2008-01-07 06:22:00,1.97005,1.97015,1.97005,1.97005,104000000.0
2008-01-07 06:23:00,1.97005,1.97005,1.97005,1.97005,38400000.0
2008-01-07 06:24:00,1.97005,1.9705,1.97005,1.9705,283000000.0
2008-01-07 06:25:00,1.97055,1.97055,1.97025,1.97025,162400000.0
2008-01-07 06:26:00,1.97025,1.9703,1.97,1.97005,249400000.0
2008-01-07 06:27:00,1.97005,1.9702,1.9699,1.9699,210400000.0
2008-01-07 06:28:00,1.9699,1.9699,1.96965,1.96975,276600000.0
2008-01-07 06:29:00,1.96975,1.96975,1.96975,1.96975,54000000.0
2008-01-07 06:30:00,1.96975,1.96975,1.9695,1.96955,114300000.0
2008-01-07 06:31:00,1.96955,1.96955,1.9692,1.9692,112700000.0
2008-01-07 06:32:00,1.96925,1.96945,1.9692,1.9694,158500000.0
2008-01-07 06:33:00,1.9694,1.9694,1.9692,1.9693,49600000.0
2008-01-07 06:34:00,1.9693,1.96935,1.9692,1.9693,84000000.0
2008-01-07 06:35:00,1.96925,1.96935,1.96925,1.96935,183000000.0
2008-01-07 06:36:00,1.96935,1.96935,1.96905,1.96905,133400000.0
2008-01-07 06:37:00,1.96905,1.9694,1.96905,1.9694,167400000.0
2008-01-07 06:38:00,1.96935,1.96955,1.9693,1.96955,187200000.0
2008-01-07 06:39:00,1.96955,1.96975,1.9694,1.96975,290800000.0
2008-01-07 06:40:00,1.96975,1.96975,1.96935,1.96975,207000000.0
2008-01-07 06:41:00,1.96975,1.96975,1.96955,1.9696,139800000.0
2008-01-07 06:42:00,1.96955,1.9696,1.96935,1.96955,96700000.0
2008-01-07 06:43:00,1.96955,1.96955,1.9694,1.9694,184800000.0
2008-01-07 06:44:00,1.9694,1.9694,1.9692,1.9692,323500000.0
2008-01-07 06:45:00,1.9692,1.96955,1.9692,1.96955,170400000.0
2008-01-07 06:46:00,1.96955,1.9696,1.96935,1.96955,53300000.0
2008-01-07 06:47:00,1.96955,1.96965,1.96945,1.9696,138400000.0
2008-01-07 06:48:00,1.96965,1.96965,1.96945,1.96965,51700000.0
2008-01-07 06:49:00,1.96965,1.96965,1.9695,1.96965,106800000.0
2008-01-07 06:50:00,1.9695,1.96965,1.96945,1.96965,173000000.0
2008-01-07 06:51:00,1.9695,1.96965,1.9693,1.9695,123200000.0
2008-01-07 06:52:00,1.9695,1.9701,1.9695,1.96965,260100000.0
2008-01-07 06:53:00,1.96965,1.97005,1.96955,1.96975,235200000.0
2008-01-07 06:54:00,1.96975,1.97025,1.96965,1.97025,180800000.0
2008-01-07 06:55:00,1.97025,1.97025,1.9698,1.9701,166400000.0
2008-01-07 06:56:00,1.9695,1.97005,1.9695,1.97005,113100000.0
2008-01-07 06:57:00,1.96985,1.97035,1.96975,1.97005,126100000.0
2008-01-07 06:58:00,1.97005,1.97005,1.96995,1.97005,226000000.0
2008-01-07 06:59:00,1.97005,1.97015,1.97005,1.97015,72000000.0
2008-01-07 07:00:00,1.97015,1.97035,1.96985,1.97035,134600000.0
2008-01-07 07:01:00,1.97035,1.97035,1.9703,1.9703,67200000.0
2008-01-07 07:02:00,1.9703,1.97035,1.97025,1.97025,44800000.0
2008-01-07 07:03:00,1.97025,1.97035,1.97005,1.97005,116400000.0
2008-01-07 07:04:00,1.97005,1.97055,1.97005,1.97055,432000000.0
2008-01-07 07:05:00,1.97055,1.97065,1.9705,1.9706,291400000.0
2008-01-07 07:06:00,1.9706,1.97065,1.97,1.97015,222500000.0
2008-01-07 07:07:00,1.97015,1.9705,1.96995,1.9705,310700000.0
2008-01-07 07:08:00,1.9704,1.97045,1.9701,1.97025,392400000.0
2008-01-07 07:09:00,1.97025,1.9703,1.97,1.97005,256600000.0
2008-01-07 07:10:00,1.97005,1.97025,1.97005,1.9702,108800000.0
2008-01-07 07:11:00,1.9702,1.97025,1.96975,1.97005,216000000.0
2008-01-07 07:12:00,1.97005,1.9702,1.97005,1.9702,239200000.0
2008-01-07 07:13:00,1.9702,1.9702,1.97005,1.97005,99600000.0
2008-01-07 07:14:00,1.97005,1.97005,1.96985,1.97005,78700000.0
2008-01-07 07:15:00,1.97005,1.97005,1.97,1.97,88000000.0
2008-01-07 07:16:00,1.9702,1.9702,1.97,1.97005,107100000.0
2008-01-07 07:17:00,1.97005,1.97005,1.96985,1.96985,28200000.0
2008-01-07 07:18:00,1.96985,1.97025,1.96985,1.9702,184400000.0
2008-01-07 07:19:00,1.9702,1.9703,1.97015,1.9703,177600000.0
2008-01-07 07:20:00,1.9704,1.97055,1.9704,1.9705,152300000.0
2008-01-07 07:21:00,1.9705,1.9705,1.9704,1.9705,234600000.0
2008-01-07 07:22:00,1.9705,1.9705,1.97025,1.97025,309600000.0
2008-01-07 07:23:00,1.97025,1.97055,1.9702,1.97035,350300000.0
2008-01-07 07:24:00,1.97035,1.9704,1.97025,1.9703,270000000.0
2008-01-07 07:25:00,1.9703,1.97035,1.97005,1.9703,144100000.0
2008-01-07 07:26:00,1.9703,1.9705,1.9703,1.9703,218200000.0
2008-01-07 07:27:00,1.9703,1.97045,1.97015,1.9703,308300000.0
2008-01-07 07:28:00,1.9703,1.97035,1.9702,1.97035,247500000.0
2008-01-07 07:29:00,1.97035,1.97035,1.97025,1.97035,304300000.0
2008-01-07 07:30:00,1.9703,1.97045,1.9703,1.97045,235300000.0
2008-01-07 07:31:00,1.97045,1.97045,1.97035,1.97045,34800000.0
2008-01-07 07:32:00,1.97045,1.97055,1.9704,1.9705,290600000.0
2008-01-07 07:33:00,1.9705,1.97065,1.97045,1.97065,145200000.0
2008-01-07 07:34:00,1.97065,1.97075,1.97065,1.97075,194800000.0
2008-01-07 07:35:00,1.9707,1.9707,1.9706,1.97065,53600000.0
2008-01-07 07:36:00,1.97065,1.9707,1.97035,1.97055,27300000.0
2008-01-07 07:37:00,1.97055,1.97075,1.97055,1.97075,27600000.0
2008-01-07 07:38:00,1.97075,1.97075,1.97055,1.9706,64800000.0
2008-01-07 07:39:00,1.9706,1.9706,1.9705,1.9706,182000000.0
2008-01-07 07:40:00,1.9706,1.97065,1.97055,1.97065,243900000.0
2008-01-07 07:41:00,1.97065,1.97085,1.9706,1.9706,217600000.0
2008-01-07 07:42:00,1.9706,1.97075,1.9706,1.9707,248300000.0
2008-01-07 07:43:00,1.9707,1.97115,1.97055,1.97095,132400000.0
2008-01-07 07:44:00,1.97095,1.97095,1.97065,1.97075,57600000.0
2008-01-07 07:45:00,1.97075,1.97075,1.97075,1.97075,45600000.0
2008-01-07 07:46:00,1.97075,1.971,1.9706,1.97075,243200001.0
2008-01-07 07:47:00,1.97075,1.9709,1.97055,1.97065,79599999.0
2008-01-07 07:48:00,1.97065,1.9707,1.97055,1.97055,333100011.0
2008-01-07 07:49:00,1.9706,1.9706,1.97055,1.97055,65700000.0
2008-01-07 07:50:00,1.97055,1.9706,1.9705,1.9705,126400000.0
2008-01-07 07:51:00,1.97055,1.97055,1.9705,1.97055,241300000.0
2008-01-07 07:52:00,1.97055,1.9706,1.9705,1.9705,134100000.0
2008-01-07 07:53:00,1.9705,1.9706,1.9705,1.9705,62900000.0
2008-01-07 07:54:00,1.9705,1.9705,1.97045,1.9705,18600000.0
2008-01-07 07:55:00,1.9705,1.9705,1.9701,1.9704,321500000.0
2008-01-07 07:56:00,1.9704,1.9705,1.97035,1.97045,134400000.0
2008-01-07 07:57:00,1.97045,1.97045,1.97035,1.97045,199300000.0
2008-01-07 07:58:00,1.9704,1.9705,1.9704,1.97045,119600000.0
2008-01-07 07:59:00,1.97045,1.9705,1.97035,1.9705,157500000.0
2008-01-07 08:00:00,1.9705,1.9705,1.97035,1.9704,186500000.0
2008-01-07 08:01:00,1.9704,1.97045,1.97035,1.97045,124200000.0
2008-01-07 08:02:00,1.97045,1.97045,1.9704,1.9704,166400000.0
2008-01-07 08:03:00,1.9704,1.9706,1.9704,1.9704,144900000.0
2008-01-07 08:04:00,1.9704,1.97045,1.97035,1.97035,199500000.0
2008-01-07 08:05:00,1.97035,1.97035,1.97025,1.97025,114000000.0
2008-01-07 08:06:00,1.97025,1.9703,1.9701,1.9702,226800000.0
2008-01-07 08:07:00,1.9702,1.9703,1.9701,1.9701,170700005.0
2008-01-07 08:08:00,1.9701,1.9703,1.9699,1.97,156700001.0
2008-01-07 08:09:00,1.97,1.97015,1.97,1.97,290600000.0
2008-01-07 08:10:00,1.97,1.9701,1.96995,1.97005,166600000.0
2008-01-07 08:11:00,1.97005,1.9701,1.96995,1.96995,108300000.0
2008-01-07 08:12:00,1.9699,1.97,1.96985,1.96985,259500000.0
2008-01-07 08:13:00,1.9699,1.97,1.9695,1.96975,497600001.0
2008-01-07 08:14:00,1.9697,1.96985,1.9697,1.9697,320000000.0
2008-01-07 08:15:00,1.9697,1.9697,1.96945,1.9695,74400000.0
2008-01-07 08:16:00,1.96955,1.9696,1.96945,1.9696,292800000.0
2008-01-07 08:17:00,1.9696,1.9696,1.9695,1.9695,157700000.0
2008-01-07 08:18:00,1.9695,1.9695,1.96925,1.9695,696000000.0
2008-01-07 08:19:00,1.9695,1.9695,1.96925,1.96925,313200000.0
2008-01-07 08:20:00,1.96935,1.96935,1.96915,1.96925,105700000.0
2008-01-07 08:21:00,1.96925,1.96935,1.9692,1.9692,140200000.0
2008-01-07 08:22:00,1.9692,1.9692,1.9689,1.96905,209400000.0
2008-01-07 08:23:00,1.96905,1.96905,1.96845,1.96845,230700000.0
2008-01-07 08:24:00,1.9685,1.96865,1.96835,1.9685,273500000.0
2008-01-07 08:25:00,1.9685,1.9687,1.96845,1.9687,201000000.0
2008-01-07 08:26:00,1.9687,1.9687,1.96835,1.9687,151400000.0
2008-01-07 08:27:00,1.9687,1.9687,1.96845,1.9686,159200000.0
2008-01-07 08:28:00,1.9686,1.9688,1.9686,1.96875,137100000.0
2008-01-07 08:29:00,1.96875,1.9688,1.9687,1.9687,99100000.0
2008-01-07 08:30:00,1.9687,1.9687,1.96865,1.9687,76800000.0
2008-01-07 08:31:00,1.9687,1.9689,1.96865,1.96885,183800000.0
2008-01-07 08:32:00,1.9688,1.9689,1.96875,1.9688,127500000.0
2008-01-07 08:33:00,1.9688,1.9689,1.96865,1.9688,110100000.0
2008-01-07 08:34:00,1.9688,1.969,1.96875,1.96895,159100000.0
2008-01-07 08:35:00,1.9689,1.96895,1.96885,1.9689,112000000.0
2008-01-07 08:36:00,1.9689,1.9689,1.96875,1.96875,164800000.0
2008-01-07 08:37:00,1.96875,1.96875,1.96855,1.9686,105400000.0
2008-01-07 08:38:00,1.9686,1.9687,1.96855,1.9686,118000000.0
2008-01-07 08:39:00,1.9686,1.9687,1.9685,1.9687,203600000.0
2008-01-07 08:40:00,1.9687,1.9687,1.9685,1.9685,268800000.0
2008-01-07 08:41:00,1.96855,1.9686,1.96845,1.9685,208700000.0
2008-01-07 08:42:00,1.96845,1.9685,1.96835,1.9684,115900000.0
2008-01-07 08:43:00,1.96835,1.9685,1.96835,1.96845,64200000.0
2008-01-07 08:44:00,1.96845,1.9685,1.96845,1.9685,65600000.0
2008-01-07 08:45:00,1.9685,1.96855,1.96845,1.96855,144800000.0
2008-01-07 08:46:00,1.96855,1.9687,1.96855,1.9687,65200000.0
2008-01-07 08:47:00,1.9687,1.9687,1.96865,1.96865,83200000.0
2008-01-07 08:48:00,1.9686,1.96865,1.9686,1.96865,111100000.0
2008-01-07 08:49:00,1.96865,1.9688,1.9686,1.9688,258600000.0
2008-01-07 08:50:00,1.9688,1.9696,1.9688,1.9696,787399999.0
2008-01-07 08:51:00,1.9696,1.97065,1.9695,1.97055,571499998.0
2008-01-07 08:52:00,1.97055,1.9708,1.9703,1.97075,453200000.0
2008-01-07 08:53:00,1.9708,1.971,1.9705,1.97055,262000000.0
2008-01-07 08:54:00,1.97055,1.9706,1.9701,1.9702,304700000.0
2008-01-07 08:55:00,1.9702,1.9702,1.96995,1.9701,165900000.0
2008-01-07 08:56:00,1.9701,1.97035,1.9701,1.97025,212900000.0
2008-01-07 08:57:00,1.9703,1.97045,1.97025,1.9704,299900000.0
2008-01-07 08:58:00,1.9704,1.9704,1.9699,1.9702,150686000.0
2008-01-07 08:59:00,1.9702,1.9702,1.96975,1.9698,240584800.0
2008-01-07 09:00:00,1.9697,1.96975,1.96905,1.96925,258800000.0
2008-01-07 09:01:00,1.96925,1.96925,1.9691,1.9691,168400000.0
2008-01-07 09:02:00,1.9691,1.96935,1.96905,1.96935,309300000.0
2008-01-07 09:03:00,1.96935,1.9695,1.96935,1.9695,83600000.0
2008-01-07 09:04:00,1.9695,1.96965,1.96945,1.96955,99600000.0
2008-01-07 09:05:00,1.96955,1.96955,1.9695,1.9695,18400000.0
2008-01-07 09:06:00,1.96955,1.96955,1.96925,1.9693,204200000.0
2008-01-07 09:07:00,1.9693,1.9694,1.96925,1.96925,259200000.0
2008-01-07 09:08:00,1.96925,1.9694,1.96915,1.9692,96800000.0
2008-01-07 09:09:00,1.9692,1.96965,1.9692,1.9696,235200000.0
2008-01-07 09:10:00,1.9696,1.96985,1.96955,1.96985,234700000.0
2008-01-07 09:11:00,1.96985,1.96985,1.96945,1.96945,232100000.0
2008-01-07 09:12:00,1.9695,1.9695,1.96895,1.969,326900000.0
2008-01-07 09:13:00,1.969,1.96905,1.9683,1.9685,247300000.0
2008-01-07 09:14:00,1.9685,1.969,1.9685,1.96885,443900002.0
2008-01-07 09:15:00,1.96885,1.96895,1.96845,1.96855,338800000.0
2008-01-07 09:16:00,1.96855,1.9686,1.96835,1.9686,135700000.0
2008-01-07 09:17:00,1.9686,1.9686,1.96845,1.9685,150300000.0
2008-01-07 09:18:00,1.9685,1.96895,1.9685,1.96885,241400000.0
2008-01-07 09:19:00,1.96885,1.96905,1.9688,1.96905,170900000.0
2008-01-07 09:20:00,1.96905,1.96905,1.9687,1.9688,104900000.0
2008-01-07 09:21:00,1.96875,1.96905,1.96875,1.96905,396800001.0
2008-01-07 09:22:00,1.96905,1.96915,1.9685,1.96855,230600000.0
2008-01-07 09:23:00,1.96855,1.96865,1.96845,1.9686,337300000.0
2008-01-07 09:24:00,1.9686,1.9686,1.9684,1.96845,118800000.0
2008-01-07 09:25:00,1.96845,1.96925,1.96845,1.96905,179600000.0
2008-01-07 09:26:00,1.9692,1.9706,1.9692,1.97005,381000000.0
2008-01-07 09:27:00,1.97005,1.97005,1.9695,1.96955,152800000.0
2008-01-07 09:28:00,1.96955,1.96955,1.96915,1.96915,146400000.0
2008-01-07 09:29:00,1.96915,1.96955,1.96915,1.9693,312299998.0
2008-01-07 09:30:00,1.9692,1.9693,1.96885,1.96905,227800000.0
2008-01-07 09:31:00,1.96905,1.9693,1.969,1.9693,248800000.0
2008-01-07 09:32:00,1.9693,1.97015,1.9693,1.97005,333200000.0
2008-01-07 09:33:00,1.97005,1.97005,1.96965,1.96975,176200000.0
2008-01-07 09:34:00,1.96975,1.96975,1.9694,1.9694,345100000.0
2008-01-07 09:35:00,1.96935,1.9695,1.96935,1.9695,89900000.0
2008-01-07 09:36:00,1.9695,1.96955,1.9694,1.96955,157200000.0
2008-01-07 09:37:00,1.96955,1.9696,1.96925,1.9694,292900000.0
2008-01-07 09:38:00,1.9694,1.9694,1.96875,1.9689,348500001.0
2008-01-07 09:39:00,1.96885,1.969,1.96885,1.96895,224000000.0
2008-01-07 09:40:00,1.96895,1.96925,1.9689,1.96925,194000000.0
2008-01-07 09:41:00,1.96925,1.96925,1.96885,1.969,211899998.0
2008-01-07 09:42:00,1.96915,1.96915,1.969,1.9691,231200000.0
2008-01-07 09:43:00,1.9691,1.9691,1.969,1.969,114300000.0
2008-01-07 09:44:00,1.969,1.969,1.96855,1.96865,376650000.0
2008-01-07 09:45:00,1.96865,1.96865,1.9674,1.96775,485699997.0
2008-01-07 09:46:00,1.9678,1.96785,1.96735,1.96745,228800000.0
2008-01-07 09:47:00,1.96745,1.9676,1.96645,1.96645,253200000.0
2008-01-07 09:48:00,1.96645,1.96685,1.96635,1.96635,447599999.0
2008-01-07 09:49:00,1.96635,1.9664,1.96605,1.96615,245900000.0
2008-01-07 09:50:00,1.96615,1.96645,1.9658,1.96645,241600000.0
2008-01-07 09:51:00,1.96645,1.9665,1.96605,1.9664,410550000.0
2008-01-07 09:52:00,1.9664,1.9666,1.96635,1.96655,450900000.0
2008-01-07 09:53:00,1.96655,1.96655,1.96545,1.9657,523500000.0
2008-01-07 09:54:00,1.9657,1.96585,1.9652,1.96555,352200000.0
2008-01-07 09:55:00,1.96565,1.96615,1.9655,1.96605,351299999.0
2008-01-07 09:56:00,1.96605,1.96675,1.96605,1.9667,323200000.0
2008-01-07 09:57:00,1.9667,1.9671,1.9667,1.96675,493500000.0
2008-01-07 09:58:00,1.96675,1.9671,1.9667,1.9671,1128900003.0
2008-01-07 09:59:00,1.9671,1.96715,1.9668,1.967,408400000.0
2008-01-07 10:00:00,1.967,1.96705,1.9661,1.9661,564299998.0
2008-01-07 10:01:00,1.9661,1.96645,1.96605,1.96635,170800000.0
2008-01-07 10:02:00,1.9663,1.9663,1.966,1.9662,174350000.0
2008-01-07 10:03:00,1.9662,1.9663,1.96595,1.966,364299991.0
2008-01-07 10:04:00,1.966,1.9661,1.96585,1.966,131500000.0
2008-01-07 10:05:00,1.966,1.96615,1.96585,1.9659,141150000.0
2008-01-07 10:06:00,1.9659,1.9659,1.9655,1.9656,152400000.0
2008-01-07 10:07:00,1.9656,1.96575,1.96535,1.9656,161145000.0
2008-01-07 10:08:00,1.9656,1.9661,1.9656,1.9661,151700000.0
2008-01-07 10:09:00,1.9661,1.9664,1.966,1.96635,349600000.0
2008-01-07 10:10:00,1.96635,1.96705,1.96625,1.9668,265915000.0
2008-01-07 10:11:00,1.9668,1.96715,1.9668,1.96705,369699999.0
2008-01-07 10:12:00,1.96705,1.96755,1.967,1.9675,311300000.0
2008-01-07 10:13:00,1.9675,1.96785,1.96735,1.9675,420500000.0
2008-01-07 10:14:00,1.9675,1.9675,1.9672,1.96745,270800000.0
2008-01-07 10:15:00,1.96745,1.9676,1.96735,1.9675,253700000.0
2008-01-07 10:16:00,1.96755,1.9676,1.96715,1.9672,382200000.0
2008-01-07 10:17:00,1.9672,1.9672,1.967,1.96705,291600000.0
2008-01-07 10:18:00,1.96705,1.96715,1.96695,1.9671,487300000.0
2008-01-07 10:19:00,1.96705,1.96715,1.967,1.96715,335200000.0
2008-01-07 10:20:00,1.96715,1.96775,1.9671,1.9677,540700000.0
2008-01-07 10:21:00,1.9677,1.96785,1.96755,1.96785,513700000.0
2008-01-07 10:22:00,1.9678,1.96825,1.9676,1.96825,386715000.0
2008-01-07 10:23:00,1.96825,1.9693,1.968,1.9689,870545003.0
2008-01-07 10:24:00,1.9689,1.96965,1.96865,1.96945,650700000.0
2008-01-07 10:25:00,1.9695,1.96965,1.96885,1.969,991000001.0
2008-01-07 10:26:00,1.969,1.96945,1.9688,1.9693,388500000.0
2008-01-07 10:27:00,1.9693,1.9693,1.96905,1.96915,275200000.0
2008-01-07 10:28:00,1.96915,1.96975,1.9691,1.96965,560600000.0
2008-01-07 10:29:00,1.96965,1.9697,1.9691,1.96955,872300004.0
2008-01-07 10:30:00,1.96955,1.96965,1.96925,1.9694,474000001.0
2008-01-07 10:31:00,1.9694,1.9695,1.96915,1.9694,821699991.0
2008-01-07 10:32:00,1.9694,1.97,1.9694,1.96995,935099998.0
2008-01-07 10:33:00,1.96995,1.9707,1.96995,1.9702,705799999.0
2008-01-07 10:34:00,1.9702,1.97135,1.9702,1.97045,561789999.0
2008-01-07 10:35:00,1.97045,1.97135,1.9704,1.97105,619799999.0
2008-01-07 10:36:00,1.97105,1.9719,1.9708,1.97185,401500000.0
2008-01-07 10:37:00,1.97185,1.9727,1.97185,1.9727,321000000.0
2008-01-07 10:38:00,1.9727,1.9727,1.97215,1.97225,281000000.0
2008-01-07 10:39:00,1.97225,1.97225,1.97195,1.97225,558900000.0
2008-01-07 10:40:00,1.97225,1.97225,1.97205,1.9721,365800000.0
2008-01-07 10:41:00,1.9721,1.97225,1.97185,1.972,222200000.0
2008-01-07 10:42:00,1.97205,1.97205,1.97165,1.9718,589099999.0
2008-01-07 10:43:00,1.9718,1.9718,1.97145,1.97145,111000000.0
2008-01-07 10:44:00,1.97145,1.9717,1.97145,1.97155,257900000.0
2008-01-07 10:45:00,1.97155,1.9718,1.97135,1.9717,124800000.0
2008-01-07 10:46:00,1.9717,1.97255,1.9717,1.97235,355999999.0
2008-01-07 10:47:00,1.97235,1.9726,1.97215,1.97235,725900001.0
2008-01-07 10:48:00,1.97235,1.97275,1.9723,1.97275,289200000.0
2008-01-07 10:49:00,1.97275,1.97325,1.97265,1.97285,418400000.0
2008-01-07 10:50:00,1.97295,1.97315,1.97285,1.97315,314600003.0
2008-01-07 10:51:00,1.9729,1.97315,1.9728,1.973,265900000.0
2008-01-07 10:52:00,1.973,1.973,1.9727,1.97285,308700000.0
2008-01-07 10:53:00,1.97285,1.9729,1.97255,1.97265,445200000.0
2008-01-07 10:54:00,1.9726,1.97265,1.9725,1.97255,358500000.0
2008-01-07 10:55:00,1.9725,1.9725,1.97175,1.9718,1012299992.0
2008-01-07 10:56:00,1.9718,1.9729,1.9718,1.9728,1264099999.0
2008-01-07 10:57:00,1.9728,1.9729,1.9719,1.9719,1399200006.0
2008-01-07 10:58:00,1.97195,1.9727,1.97185,1.9727,927300006.0
2008-01-07 10:59:00,1.9727,1.9728,1.9724,1.9726,756900003.0
2008-01-07 11:00:00,1.9726,1.9729,1.9726,1.9728,401100001.0
2008-01-07 11:01:00,1.9728,1.97365,1.9728,1.9735,448400000.0
2008-01-07 11:02:00,1.9735,1.97375,1.9734,1.97365,439000001.0
2008-01-07 11:03:00,1.97355,1.9736,1.9731,1.97325,526599996.0
2008-01-07 11:04:00,1.97325,1.9734,1.97315,1.97325,639900000.0
2008-01-07 11:05:00,1.9732,1.97325,1.9728,1.9729,525600000.0
2008-01-07 11:06:00,1.9728,1.9731,1.9727,1.97275,650899999.0
2008-01-07 11:07:00,1.97275,1.97275,1.97265,1.9727,491600000.0
2008-01-07 11:08:00,1.9727,1.9729,1.97265,1.9728,350200000.0
2008-01-07 11:09:00,1.9728,1.9728,1.9718,1.9718,708499999.0
2008-01-07 11:10:00,1.9718,1.9721,1.9717,1.9718,841300000.0
2008-01-07 11:11:00,1.9718,1.9719,1.9717,1.9717,540500000.0
2008-01-07 11:12:00,1.9717,1.9723,1.97165,1.9723,477800000.0
2008-01-07 11:13:00,1.9723,1.97245,1.972,1.97215,423300000.0
2008-01-07 11:14:00,1.97215,1.97265,1.97215,1.9722,271100000.0
2008-01-07 11:15:00,1.9722,1.9725,1.9722,1.97245,350000000.0
2008-01-07 11:16:00,1.97245,1.97245,1.9723,1.97235,410100005.0
2008-01-07 11:17:00,1.97235,1.97235,1.97195,1.97215,250700000.0
2008-01-07 11:18:00,1.97215,1.97245,1.9721,1.9723,617100000.0
2008-01-07 11:19:00,1.9723,1.97245,1.9722,1.97245,666800000.0
2008-01-07 11:20:00,1.97245,1.97255,1.9724,1.9724,323600000.0
2008-01-07 11:21:00,1.9724,1.97255,1.9724,1.9725,241000000.0
2008-01-07 11:22:00,1.9725,1.97255,1.97215,1.9722,429000000.0
2008-01-07 11:23:00,1.9722,1.97275,1.97205,1.9727,506100000.0
2008-01-07 11:24:00,1.9727,1.97365,1.9727,1.9736,740700001.0
2008-01-07 11:25:00,1.9736,1.97375,1.97315,1.9732,460200000.0
2008-01-07 11:26:00,1.9732,1.97325,1.97255,1.97255,590800000.0
2008-01-07 11:27:00,1.97255,1.97285,1.97255,1.97285,151800000.0
2008-01-07 11:28:00,1.97285,1.9729,1.9725,1.9725,298799999.0
2008-01-07 11:29:00,1.9726,1.9729,1.9725,1.9729,170300000.0
2008-01-07 11:30:00,1.9729,1.9731,1.9728,1.973,354300000.0
2008-01-07 11:31:00,1.973,1.9733,1.97295,1.97325,469900000.0
2008-01-07 11:32:00,1.97325,1.97335,1.97305,1.9733,472400000.0
2008-01-07 11:33:00,1.9733,1.9733,1.9732,1.9732,207400000.0
2008-01-07 11:34:00,1.9732,1.9732,1.9729,1.9729,201900000.0
2008-01-07 11:35:00,1.9729,1.973,1.9726,1.9726,258500000.0
2008-01-07 11:36:00,1.9726,1.97265,1.9722,1.9722,716000004.0
2008-01-07 11:37:00,1.9722,1.9723,1.97205,1.97215,679499996.0
2008-01-07 11:38:00,1.97215,1.97255,1.97215,1.97235,351300000.0
2008-01-07 11:39:00,1.97235,1.97265,1.97225,1.97255,336000000.0
2008-01-07 11:40:00,1.97265,1.97265,1.97235,1.97255,488200000.0
2008-01-07 11:41:00,1.97245,1.97255,1.97235,1.97255,196100000.0
2008-01-07 11:42:00,1.97255,1.97265,1.97255,1.9726,318700000.0
2008-01-07 11:43:00,1.9726,1.9726,1.97245,1.97255,368000000.0
2008-01-07 11:44:00,1.97255,1.9726,1.97255,1.97255,156500000.0
2008-01-07 11:45:00,1.97255,1.9726,1.9722,1.9722,692000006.0
2008-01-07 11:46:00,1.9723,1.9723,1.97215,1.97225,758700001.0
2008-01-07 11:47:00,1.97225,1.9723,1.9722,1.9723,497200000.0
2008-01-07 11:48:00,1.9723,1.9725,1.9723,1.97245,751499999.0
2008-01-07 11:49:00,1.9724,1.97255,1.9724,1.97245,467100000.0
2008-01-07 11:50:00,1.9725,1.9726,1.97245,1.9726,550700001.0
2008-01-07 11:51:00,1.97255,1.97275,1.97255,1.97265,361800000.0
2008-01-07 11:52:00,1.97265,1.97285,1.97255,1.97285,358300000.0
2008-01-07 11:53:00,1.97285,1.97285,1.9728,1.9728,299999999.0
2008-01-07 11:54:00,1.9728,1.97305,1.9728,1.973,234900000.0
2008-01-07 11:55:00,1.973,1.97315,1.97295,1.973,280800000.0
2008-01-07 11:56:00,1.973,1.97305,1.97285,1.97285,606899999.0
2008-01-07 11:57:00,1.9729,1.9731,1.97275,1.9731,657800005.0
2008-01-07 11:58:00,1.9731,1.9731,1.9729,1.973,860000003.0
2008-01-07 11:59:00,1.973,1.973,1.97285,1.973,464800000.0
2008-01-07 12:00:00,1.973,1.9732,1.9728,1.9732,640500000.0
2008-01-07 12:01:00,1.9732,1.9732,1.9728,1.9728,206900000.0
2008-01-07 12:02:00,1.9728,1.9728,1.9719,1.972,1076100000.0
2008-01-07 12:03:00,1.972,1.9724,1.9716,1.9716,455300002.0
2008-01-07 12:04:00,1.9716,1.9718,1.9714,1.9714,520399998.0
2008-01-07 12:05:00,1.9714,1.9715,1.97045,1.9708,669800000.0
2008-01-07 12:06:00,1.9708,1.9708,1.97065,1.9707,337600000.0
2008-01-07 12:07:00,1.9707,1.9708,1.9706,1.9706,345600000.0
2008-01-07 12:08:00,1.9706,1.97075,1.9706,1.9707,449800000.0
2008-01-07 12:09:00,1.9707,1.9707,1.96995,1.9701,807860001.0
2008-01-07 12:10:00,1.9701,1.97045,1.97005,1.97025,762900000.0
2008-01-07 12:11:00,1.97025,1.97035,1.97015,1.97015,1137000002.0
2008-01-07 12:12:00,1.9702,1.97025,1.9701,1.97025,672600002.0
2008-01-07 12:13:00,1.9702,1.97055,1.9701,1.97055,1004600001.0
2008-01-07 12:14:00,1.97055,1.9706,1.97,1.9702,725600002.0
2008-01-07 12:15:00,1.9702,1.9704,1.97005,1.9703,637600000.0
2008-01-07 12:16:00,1.9702,1.9702,1.9698,1.97005,536700000.0
2008-01-07 12:17:00,1.97005,1.97005,1.96975,1.9699,1064200004.0
2008-01-07 12:18:00,1.9699,1.9699,1.9697,1.96975,429199999.0
2008-01-07 12:19:00,1.96975,1.96995,1.9697,1.96995,435899999.0
2008-01-07 12:20:00,1.97,1.9706,1.97,1.9705,237500000.0
2008-01-07 12:21:00,1.9705,1.9706,1.9705,1.9705,436600000.0
2008-01-07 12:22:00,1.9705,1.9707,1.9705,1.9706,398600000.0
2008-01-07 12:23:00,1.9706,1.9713,1.9706,1.97115,219600000.0
2008-01-07 12:24:00,1.9712,1.9712,1.9709,1.9711,364299999.0
2008-01-07 12:25:00,1.9711,1.9714,1.97105,1.97125,356550000.0
2008-01-07 12:26:00,1.97125,1.97125,1.97115,1.97125,207700000.0
2008-01-07 12:27:00,1.97125,1.97135,1.97125,1.9713,114200000.0
2008-01-07 12:28:00,1.9713,1.9713,1.97115,1.9712,478500000.0
2008-01-07 12:29:00,1.9712,1.97125,1.9711,1.97115,603200002.0
2008-01-07 12:30:00,1.97115,1.9713,1.97115,1.9713,398400000.0
2008-01-07 12:31:00,1.9713,1.9713,1.971,1.97105,229500000.0
2008-01-07 12:32:00,1.97105,1.97115,1.9705,1.97055,519699997.0
2008-01-07 12:33:00,1.97055,1.9709,1.97055,1.97085,746300001.0
2008-01-07 12:34:00,1.97085,1.97115,1.97085,1.9711,408099999.0
2008-01-07 12:35:00,1.9711,1.97125,1.971,1.97125,215100002.0
2008-01-07 12:36:00,1.97125,1.97125,1.971,1.971,395700000.0
2008-01-07 12:37:00,1.971,1.9711,1.971,1.971,109900000.0
2008-01-07 12:38:00,1.971,1.9711,1.97095,1.9711,97000000.0
2008-01-07 12:39:00,1.9711,1.9711,1.97095,1.97105,677599996.0
2008-01-07 12:40:00,1.97105,1.97105,1.9709,1.9709,514400001.0
2008-01-07 12:41:00,1.9709,1.9709,1.97045,1.9705,640499999.0
2008-01-07 12:42:00,1.97045,1.9705,1.9704,1.97045,525200000.0
2008-01-07 12:43:00,1.97045,1.9705,1.97045,1.9705,427300000.0
2008-01-07 12:44:00,1.9705,1.9705,1.9705,1.9705,399200000.0
2008-01-07 12:45:00,1.9705,1.9705,1.9704,1.97045,357500000.0
2008-01-07 12:46:00,1.97045,1.9706,1.97035,1.9706,197300000.0
2008-01-07 12:47:00,1.9706,1.9706,1.97045,1.9706,516000000.0
2008-01-07 12:48:00,1.9706,1.97065,1.97055,1.9706,499600000.0
2008-01-07 12:49:00,1.9706,1.97095,1.9706,1.97085,598000000.0
2008-01-07 12:50:00,1.97085,1.97125,1.9708,1.9711,273200000.0
2008-01-07 12:51:00,1.9711,1.97175,1.9711,1.9717,769999999.0
2008-01-07 12:52:00,1.9717,1.9722,1.9717,1.9722,744900002.0
2008-01-07 12:53:00,1.9722,1.97245,1.9721,1.9724,583100000.0
2008-01-07 12:54:00,1.9724,1.9724,1.972,1.97215,552700001.0
2008-01-07 12:55:00,1.97215,1.97215,1.97175,1.9718,542400000.0
2008-01-07 12:56:00,1.9718,1.9721,1.97175,1.9721,1047499990.0
2008-01-07 12:57:00,1.9721,1.9721,1.9717,1.9718,541800000.0
2008-01-07 12:58:00,1.9718,1.972,1.9716,1.9717,426800000.0
2008-01-07 12:59:00,1.9717,1.97185,1.97125,1.97175,470300000.0
2008-01-07 13:00:00,1.97175,1.97175,1.9714,1.97155,785400000.0
2008-01-07 13:01:00,1.97155,1.97185,1.97155,1.9717,342300000.0
2008-01-07 13:02:00,1.9717,1.9719,1.9717,1.9719,286100000.0
2008-01-07 13:03:00,1.9719,1.97215,1.9712,1.97155,476399999.0
2008-01-07 13:04:00,1.97155,1.9728,1.9715,1.9724,630500000.0
2008-01-07 13:05:00,1.9724,1.97255,1.9722,1.9723,538950005.0
2008-01-07 13:06:00,1.9723,1.97265,1.9723,1.9726,352700000.0
2008-01-07 13:07:00,1.9726,1.97285,1.9726,1.9728,230500000.0
2008-01-07 13:08:00,1.9728,1.9733,1.9727,1.9732,1038599997.0
2008-01-07 13:09:00,1.9732,1.9732,1.97265,1.97265,540900000.0
2008-01-07 13:10:00,1.97265,1.97275,1.97255,1.97265,316700000.0
2008-01-07 13:11:00,1.9726,1.97265,1.9725,1.9725,261900000.0
2008-01-07 13:12:00,1.97255,1.9726,1.97245,1.9725,247099998.0
2008-01-07 13:13:00,1.9725,1.9726,1.9725,1.97255,189600000.0
2008-01-07 13:14:00,1.97255,1.97255,1.97245,1.97255,486600000.0
2008-01-07 13:15:00,1.97255,1.97295,1.97245,1.97255,818099999.0
2008-01-07 13:16:00,1.97255,1.97265,1.97245,1.9726,633300000.0
2008-01-07 13:17:00,1.9726,1.9727,1.9724,1.97245,402499999.0
2008-01-07 13:18:00,1.97245,1.9725,1.9723,1.97235,493100003.0
2008-01-07 13:19:00,1.97235,1.97255,1.97235,1.97255,407600000.0
2008-01-07 13:20:00,1.9725,1.9725,1.97225,1.97235,439700000.0
2008-01-07 13:21:00,1.97235,1.97245,1.97235,1.9724,150700000.0
2008-01-07 13:22:00,1.97245,1.97245,1.97235,1.9724,204000000.0
2008-01-07 13:23:00,1.9724,1.97245,1.97235,1.9724,151500000.0
2008-01-07 13:24:00,1.9724,1.9724,1.9723,1.9724,193100000.0
2008-01-07 13:25:00,1.9724,1.9724,1.97225,1.9723,184900000.0
2008-01-07 13:26:00,1.9723,1.97245,1.9723,1.97235,401900000.0
2008-01-07 13:27:00,1.97235,1.97245,1.97225,1.9723,613000000.0
2008-01-07 13:28:00,1.9723,1.9724,1.97225,1.97235,369800001.0
2008-01-07 13:29:00,1.97235,1.97235,1.9723,1.9723,328800000.0
2008-01-07 13:30:00,1.9723,1.9723,1.97225,1.9723,155200000.0
2008-01-07 13:31:00,1.9723,1.9724,1.97225,1.97235,319600001.0
2008-01-07 13:32:00,1.97235,1.9724,1.97225,1.97225,303100000.0
2008-01-07 13:33:00,1.97225,1.9724,1.97225,1.9724,623700000.0
2008-01-07 13:34:00,1.9724,1.9724,1.97225,1.97235,342700005.0
2008-01-07 13:35:00,1.97235,1.97255,1.97235,1.97255,404000000.0
2008-01-07 13:36:00,1.97255,1.97255,1.9725,1.97255,328800000.0
2008-01-07 13:37:00,1.97255,1.9737,1.97255,1.9737,561299999.0
2008-01-07 13:38:00,1.9737,1.9737,1.9733,1.97365,665800000.0
2008-01-07 13:39:00,1.97365,1.97375,1.9735,1.9735,757300002.0
2008-01-07 13:40:00,1.97355,1.9738,1.97335,1.97335,715200004.0
2008-01-07 13:41:00,1.9734,1.9736,1.97335,1.9735,582700000.0
2008-01-07 13:42:00,1.9735,1.9736,1.9733,1.9733,433200000.0
2008-01-07 13:43:00,1.9733,1.9733,1.9731,1.9732,643199997.0
2008-01-07 13:44:00,1.9732,1.97325,1.97305,1.97315,564300000.0
2008-01-07 13:45:00,1.97315,1.9733,1.9731,1.9732,505500000.0
2008-01-07 13:46:00,1.9732,1.97335,1.9732,1.97335,169300000.0
2008-01-07 13:47:00,1.97335,1.97355,1.97335,1.97355,460200000.0
2008-01-07 13:48:00,1.97355,1.97365,1.9735,1.9736,185300000.0
2008-01-07 13:49:00,1.9736,1.97365,1.9733,1.97335,451600000.0
2008-01-07 13:50:00,1.97335,1.97345,1.97335,1.97335,254900000.0
2008-01-07 13:51:00,1.97335,1.97335,1.9731,1.9732,1056400000.0
2008-01-07 13:52:00,1.9732,1.97325,1.97315,1.9732,462400000.0
2008-01-07 13:53:00,1.9732,1.9732,1.9731,1.9731,276400000.0
2008-01-07 13:54:00,1.9731,1.9733,1.97305,1.9733,505800000.0
2008-01-07 13:55:00,1.9733,1.9735,1.9733,1.97335,569900000.0
2008-01-07 13:56:00,1.97335,1.9734,1.97305,1.97305,571900002.0
2008-01-07 13:57:00,1.97305,1.9732,1.97295,1.973,738300001.0
2008-01-07 13:58:00,1.973,1.97315,1.97295,1.97305,530000000.0
2008-01-07 13:59:00,1.97305,1.9735,1.97305,1.9734,403700000.0
2008-01-07 14:00:00,1.9734,1.97365,1.9734,1.9735,554600000.0
2008-01-07 14:01:00,1.9735,1.9735,1.97315,1.9732,1082100012.0
2008-01-07 14:02:00,1.97315,1.9733,1.9728,1.9728,1316199998.0
2008-01-07 14:03:00,1.9728,1.97295,1.9726,1.9726,450199998.0
2008-01-07 14:04:00,1.9726,1.9726,1.9722,1.97225,399700000.0
2008-01-07 14:05:00,1.97225,1.9724,1.9722,1.97225,289700000.0
2008-01-07 14:06:00,1.97225,1.9723,1.97215,1.97225,315000000.0
2008-01-07 14:07:00,1.9723,1.9723,1.9721,1.9722,587299999.0
2008-01-07 14:08:00,1.9722,1.9723,1.97215,1.9723,99000000.0
2008-01-07 14:09:00,1.9723,1.9723,1.9722,1.9722,212400000.0
2008-01-07 14:10:00,1.9722,1.9722,1.97215,1.97215,466400000.0
2008-01-07 14:11:00,1.9722,1.97245,1.97215,1.9724,293900000.0
2008-01-07 14:12:00,1.9724,1.9727,1.9724,1.9727,322400000.0
2008-01-07 14:13:00,1.9727,1.9732,1.97265,1.9728,720699997.0
2008-01-07 14:14:00,1.97285,1.9731,1.9727,1.9727,359200000.0
2008-01-07 14:15:00,1.9727,1.9728,1.97245,1.9725,952100002.0
2008-01-07 14:16:00,1.9725,1.97285,1.97235,1.97255,628400000.0
2008-01-07 14:17:00,1.97255,1.9727,1.97245,1.9725,849100000.0
2008-01-07 14:18:00,1.97255,1.97265,1.9722,1.9723,508500000.0
2008-01-07 14:19:00,1.9723,1.9723,1.97205,1.97205,497300000.0
2008-01-07 14:20:00,1.97205,1.97245,1.97205,1.9724,795600001.0
2008-01-07 14:21:00,1.9724,1.97265,1.9724,1.9725,270300000.0
2008-01-07 14:22:00,1.97255,1.97285,1.9724,1.97275,389300001.0
2008-01-07 14:23:00,1.97275,1.9728,1.9727,1.9728,203200000.0
2008-01-07 14:24:00,1.97275,1.9728,1.9725,1.9726,407999999.0
2008-01-07 14:25:00,1.9726,1.973,1.9726,1.973,702900000.0
2008-01-07 14:26:00,1.9731,1.97475,1.9731,1.9746,473145000.0
2008-01-07 14:27:00,1.9746,1.9748,1.97445,1.97465,383000000.0
2008-01-07 14:28:00,1.97465,1.97465,1.97365,1.9738,681590000.0
2008-01-07 14:29:00,1.9738,1.97385,1.9732,1.97325,666700000.0
2008-01-07 14:30:00,1.9732,1.9733,1.9731,1.9731,906500000.0
2008-01-07 14:31:00,1.9731,1.9734,1.97305,1.9733,714800001.0
2008-01-07 14:32:00,1.9733,1.97335,1.9727,1.9727,697100000.0
2008-01-07 14:33:00,1.9727,1.9732,1.9725,1.9732,637538799.0
2008-01-07 14:34:00,1.9732,1.9736,1.97295,1.97355,1379799997.0
2008-01-07 14:35:00,1.9736,1.9736,1.9734,1.9735,692299993.0
2008-01-07 14:36:00,1.9735,1.97365,1.9735,1.9735,564900000.0
2008-01-07 14:37:00,1.9735,1.9736,1.97315,1.9732,821999997.0
2008-01-07 14:38:00,1.9732,1.97375,1.97295,1.97375,930999994.0
2008-01-07 14:39:00,1.97375,1.9738,1.9734,1.9734,474099998.0
2008-01-07 14:40:00,1.9734,1.97345,1.97315,1.9732,590900002.0
2008-01-07 14:41:00,1.9732,1.9737,1.97305,1.9732,720900001.0
2008-01-07 14:42:00,1.9732,1.97325,1.9729,1.9729,819000001.0
2008-01-07 14:43:00,1.9729,1.9729,1.97205,1.97205,885200000.0
2008-01-07 14:44:00,1.97205,1.9722,1.97185,1.9719,742200000.0
2008-01-07 14:45:00,1.9719,1.97245,1.9716,1.9724,700699999.0
2008-01-07 14:46:00,1.9724,1.9724,1.9714,1.97185,661600004.0
2008-01-07 14:47:00,1.97185,1.972,1.97175,1.9719,214900000.0
2008-01-07 14:48:00,1.9719,1.9728,1.9718,1.97265,399800000.0
2008-01-07 14:49:00,1.97265,1.97275,1.9725,1.9726,247200000.0
2008-01-07 14:50:00,1.9726,1.9727,1.9725,1.97265,510500000.0
2008-01-07 14:51:00,1.9726,1.9727,1.97245,1.97245,529400000.0
2008-01-07 14:52:00,1.9725,1.97255,1.9722,1.9723,529400000.0
2008-01-07 14:53:00,1.9723,1.9725,1.97215,1.9725,734300001.0
2008-01-07 14:54:00,1.9725,1.9729,1.97245,1.9728,339600000.0
2008-01-07 14:55:00,1.9728,1.97295,1.9723,1.9724,603300000.0
2008-01-07 14:56:00,1.9724,1.9725,1.97205,1.97205,697199997.0
2008-01-07 14:57:00,1.97205,1.97215,1.972,1.9721,576300002.0
2008-01-07 14:58:00,1.97205,1.9721,1.97125,1.97125,466000000.0
2008-01-07 14:59:00,1.97125,1.97135,1.971,1.9713,692200003.0
2008-01-07 15:00:00,1.9713,1.9714,1.9712,1.9714,467000000.0
2008-01-07 15:01:00,1.9714,1.9719,1.9714,1.9719,603100000.0
2008-01-07 15:02:00,1.9719,1.9722,1.9713,1.9714,638700002.0
2008-01-07 15:03:00,1.97145,1.97155,1.97135,1.97155,382200003.0
2008-01-07 15:04:00,1.97155,1.97175,1.97155,1.9717,361599999.0
2008-01-07 15:05:00,1.97165,1.97255,1.97165,1.9724,564700000.0
2008-01-07 15:06:00,1.9724,1.9724,1.97195,1.972,986000000.0
2008-01-07 15:07:00,1.972,1.97245,1.972,1.97235,474500000.0
2008-01-07 15:08:00,1.97235,1.9726,1.97235,1.97255,542700000.0
2008-01-07 15:09:00,1.9726,1.973,1.9725,1.9729,638099999.0
2008-01-07 15:10:00,1.973,1.97335,1.97295,1.9733,1212300007.0
2008-01-07 15:11:00,1.9734,1.97345,1.97275,1.97275,1283200011.0
2008-01-07 15:12:00,1.97275,1.9731,1.97255,1.97285,1228200004.0
2008-01-07 15:13:00,1.97285,1.97315,1.97285,1.97305,617300003.0
2008-01-07 15:14:00,1.97305,1.97305,1.9728,1.97285,565100000.0
2008-01-07 15:15:00,1.9728,1.9728,1.97255,1.9727,887099999.0
2008-01-07 15:16:00,1.9727,1.9727,1.9726,1.9727,822000000.0
2008-01-07 15:17:00,1.9727,1.9728,1.97265,1.9727,884900000.0
2008-01-07 15:18:00,1.97275,1.9729,1.97265,1.9729,414400000.0
2008-01-07 15:19:00,1.9729,1.9732,1.97275,1.9732,665200000.0
2008-01-07 15:20:00,1.9732,1.9743,1.9731,1.974,657400000.0
2008-01-07 15:21:00,1.974,1.974,1.9738,1.974,456900000.0
2008-01-07 15:22:00,1.974,1.9742,1.9726,1.973,749300000.0
2008-01-07 15:23:00,1.973,1.97315,1.9728,1.973,368400000.0
2008-01-07 15:24:00,1.973,1.9736,1.973,1.9735,558000000.0
2008-01-07 15:25:00,1.97355,1.9736,1.9733,1.9734,604799998.0
2008-01-07 15:26:00,1.9734,1.9736,1.97335,1.97355,580499999.0
2008-01-07 15:27:00,1.97355,1.97355,1.97295,1.97295,717200004.0
2008-01-07 15:28:00,1.973,1.97335,1.973,1.97325,583600001.0
2008-01-07 15:29:00,1.97325,1.9733,1.973,1.9732,309250000.0
2008-01-07 15:30:00,1.9732,1.9732,1.9729,1.973,515150000.0
2008-01-07 15:31:00,1.973,1.9732,1.97295,1.97295,724899997.0
2008-01-07 15:32:00,1.973,1.97345,1.97295,1.97325,865600006.0
2008-01-07 15:33:00,1.97325,1.9736,1.97315,1.97345,563500000.0
2008-01-07 15:34:00,1.97345,1.9735,1.9733,1.9734,770200005.0
2008-01-07 15:35:00,1.9734,1.97355,1.9732,1.9732,1097800000.0
2008-01-07 15:36:00,1.9732,1.9733,1.97275,1.97275,1642400000.0
2008-01-07 15:37:00,1.97275,1.9728,1.97245,1.9726,912499995.0
2008-01-07 15:38:00,1.9726,1.9726,1.97225,1.97225,267100000.0
2008-01-07 15:39:00,1.97225,1.97305,1.9722,1.9729,523300000.0
2008-01-07 15:40:00,1.97285,1.97315,1.97275,1.97285,316900000.0
2008-01-07 15:41:00,1.9728,1.9731,1.9725,1.97265,703600004.0
2008-01-07 15:42:00,1.9726,1.9728,1.97255,1.9727,313300000.0
2008-01-07 15:43:00,1.9727,1.97275,1.972,1.97205,692500003.0
2008-01-07 15:44:00,1.9721,1.9722,1.9714,1.9716,1008900003.0
2008-01-07 15:45:00,1.97165,1.9723,1.9716,1.9723,1027000000.0
2008-01-07 15:46:00,1.9723,1.97245,1.9717,1.9719,416099999.0
2008-01-07 15:47:00,1.9719,1.9721,1.9718,1.97195,224500000.0
2008-01-07 15:48:00,1.97195,1.972,1.9718,1.97195,161500001.0
2008-01-07 15:49:00,1.97195,1.97195,1.97165,1.97165,413500000.0
2008-01-07 15:50:00,1.97165,1.97255,1.97165,1.97255,1306399995.0
2008-01-07 15:51:00,1.97255,1.9727,1.9725,1.9726,682800001.0
2008-01-07 15:52:00,1.9727,1.9728,1.9726,1.97265,1382900002.0
2008-01-07 15:53:00,1.97265,1.97295,1.97265,1.97295,438400000.0
2008-01-07 15:54:00,1.97295,1.97295,1.9725,1.97255,713100008.0
2008-01-07 15:55:00,1.97255,1.9726,1.9724,1.9726,583700000.0
2008-01-07 15:56:00,1.9726,1.97285,1.9726,1.9728,741200000.0
2008-01-07 15:57:00,1.9728,1.9728,1.97235,1.9725,420000002.0
2008-01-07 15:58:00,1.9725,1.97305,1.9725,1.973,656600000.0
2008-01-07 15:59:00,1.973,1.9737,1.97295,1.9736,789999992.0
2008-01-07 16:00:00,1.9736,1.9736,1.9733,1.9733,1881299986.0
2008-01-07 16:01:00,1.97325,1.9735,1.97315,1.97345,981300001.0
2008-01-07 16:02:00,1.97345,1.9738,1.9729,1.9734,542199998.0
2008-01-07 16:03:00,1.9734,1.9735,1.9733,1.97335,1019399999.0
2008-01-07 16:04:00,1.97335,1.9734,1.97305,1.97315,813599999.0
2008-01-07 16:05:00,1.97315,1.9733,1.97275,1.97285,426000000.0
2008-01-07 16:06:00,1.9729,1.97305,1.97275,1.973,863100001.0
2008-01-07 16:07:00,1.973,1.97305,1.9729,1.973,912400000.0
2008-01-07 16:08:00,1.97295,1.9731,1.9729,1.97305,598700001.0
2008-01-07 16:09:00,1.97305,1.97305,1.9727,1.9727,653300000.0
2008-01-07 16:10:00,1.97275,1.9731,1.9727,1.97305,406200002.0
2008-01-07 16:11:00,1.97305,1.97325,1.9728,1.973,1019600002.0
2008-01-07 16:12:00,1.973,1.97305,1.9729,1.9729,926099999.0
2008-01-07 16:13:00,1.9729,1.97295,1.97235,1.97235,411400000.0
2008-01-07 16:14:00,1.97235,1.97245,1.97195,1.97195,615400001.0
2008-01-07 16:15:00,1.97195,1.97225,1.97195,1.9722,354300000.0
2008-01-07 16:16:00,1.9722,1.9724,1.97205,1.9721,1338200003.0
2008-01-07 16:17:00,1.9721,1.9723,1.97205,1.97225,364600002.0
2008-01-07 16:18:00,1.97225,1.97265,1.9722,1.9725,810600005.0
2008-01-07 16:19:00,1.9725,1.97265,1.972,1.972,702200001.0
2008-01-07 16:20:00,1.972,1.97215,1.97195,1.972,684600000.0
2008-01-07 16:21:00,1.972,1.97235,1.972,1.9723,519600000.0
2008-01-07 16:22:00,1.9723,1.97235,1.972,1.97215,751200005.0
2008-01-07 16:23:00,1.97215,1.97215,1.97195,1.97205,1085600004.0
2008-01-07 16:24:00,1.9721,1.9723,1.97205,1.9723,758499999.0
2008-01-07 16:25:00,1.97225,1.97235,1.9721,1.97215,1044300013.0
2008-01-07 16:26:00,1.97215,1.9723,1.97205,1.97215,749400001.0
2008-01-07 16:27:00,1.97215,1.9722,1.97185,1.9721,797000001.0
2008-01-07 16:28:00,1.9721,1.9722,1.97195,1.9722,736299996.0
2008-01-07 16:29:00,1.9722,1.97235,1.9721,1.97215,349800000.0
2008-01-07 16:30:00,1.9722,1.97235,1.9721,1.9723,197600000.0
2008-01-07 16:31:00,1.9723,1.97245,1.9723,1.9723,744499999.0
2008-01-07 16:32:00,1.9723,1.97255,1.9721,1.9721,574500001.0
2008-01-07 16:33:00,1.97205,1.9723,1.9719,1.9723,522000000.0
2008-01-07 16:34:00,1.9723,1.97255,1.9722,1.9725,454299999.0
2008-01-07 16:35:00,1.9725,1.97295,1.9725,1.97295,293700000.0
2008-01-07 16:36:00,1.97295,1.97335,1.97295,1.9732,794700003.0
2008-01-07 16:37:00,1.9732,1.97335,1.973,1.97305,1215899994.0
2008-01-07 16:38:00,1.97305,1.9732,1.97305,1.9732,742100000.0
2008-01-07 16:39:00,1.9732,1.97375,1.9732,1.9736,733500000.0
2008-01-07 16:40:00,1.9736,1.974,1.9734,1.97375,895599998.0
2008-01-07 16:41:00,1.97375,1.97395,1.97345,1.97365,285000001.0
2008-01-07 16:42:00,1.9736,1.97385,1.9736,1.9738,502300000.0
2008-01-07 16:43:00,1.9738,1.97385,1.97375,1.9738,325300000.0
2008-01-07 16:44:00,1.9738,1.97385,1.9737,1.9738,755300000.0
2008-01-07 16:45:00,1.97375,1.9739,1.9735,1.9735,506900000.0
2008-01-07 16:46:00,1.9735,1.9735,1.97315,1.97325,837299998.0
2008-01-07 16:47:00,1.9733,1.9736,1.97325,1.97345,729099986.0
2008-01-07 16:48:00,1.97345,1.97375,1.9733,1.9734,654900002.0
2008-01-07 16:49:00,1.9734,1.97355,1.97315,1.97315,333699999.0
2008-01-07 16:50:00,1.97315,1.97325,1.9729,1.97315,308099999.0
2008-01-07 16:51:00,1.9732,1.97335,1.97315,1.97325,313100000.0
2008-01-07 16:52:00,1.97325,1.9735,1.9732,1.97335,518500000.0
2008-01-07 16:53:00,1.9734,1.97345,1.97315,1.97315,288000000.0
2008-01-07 16:54:00,1.97315,1.97335,1.9731,1.9731,398200001.0
2008-01-07 16:55:00,1.9731,1.9731,1.97255,1.97275,706800005.0
2008-01-07 16:56:00,1.97275,1.973,1.97275,1.9728,297100000.0
2008-01-07 16:57:00,1.9728,1.973,1.9727,1.9727,565099999.0
2008-01-07 16:58:00,1.9727,1.9729,1.9726,1.9727,730700000.0
2008-01-07 16:59:00,1.9727,1.97275,1.9722,1.97225,938800003.0
2008-01-07 17:00:00,1.97225,1.9724,1.97215,1.9723,289600001.0
2008-01-07 17:01:00,1.9723,1.9727,1.97225,1.9727,334600000.0
2008-01-07 17:02:00,1.9727,1.97275,1.97255,1.9726,274100000.0
2008-01-07 17:03:00,1.9726,1.9726,1.97235,1.9725,396900001.0
2008-01-07 17:04:00,1.97245,1.97275,1.9724,1.9727,435700000.0
2008-01-07 17:05:00,1.9727,1.9727,1.97185,1.97185,579200000.0
2008-01-07 17:06:00,1.97185,1.97235,1.9718,1.9722,521700000.0
2008-01-07 17:07:00,1.97225,1.97235,1.9722,1.97235,646300000.0
2008-01-07 17:08:00,1.97235,1.9724,1.97205,1.9722,837599998.0
2008-01-07 17:09:00,1.9722,1.97235,1.97205,1.9722,926099999.0
2008-01-07 17:10:00,1.97225,1.9726,1.9722,1.97245,1136400003.0
2008-01-07 17:11:00,1.97245,1.9725,1.9722,1.97235,789900000.0
2008-01-07 17:12:00,1.97235,1.9729,1.9723,1.97245,1015399999.0
2008-01-07 17:13:00,1.9725,1.97255,1.97205,1.97205,1252099990.0
2008-01-07 17:14:00,1.97205,1.97235,1.972,1.97235,617700001.0
2008-01-07 17:15:00,1.97235,1.9728,1.9723,1.9728,628500000.0
2008-01-07 17:16:00,1.9727,1.9727,1.9723,1.9725,386600000.0
2008-01-07 17:17:00,1.9725,1.9725,1.97215,1.97225,508199998.0
2008-01-07 17:18:00,1.97225,1.97255,1.97205,1.9725,1472600000.0
2008-01-07 17:19:00,1.9725,1.9729,1.9725,1.97275,1216399997.0
2008-01-07 17:20:00,1.97275,1.9729,1.9727,1.97275,1274900003.0
2008-01-07 17:21:00,1.97275,1.9729,1.9726,1.9728,889800002.0
2008-01-07 17:22:00,1.9728,1.97285,1.9726,1.9726,796500007.0
2008-01-07 17:23:00,1.9726,1.9727,1.97255,1.9727,1162000007.0
2008-01-07 17:24:00,1.9727,1.9728,1.97255,1.9728,513500000.0
2008-01-07 17:25:00,1.9728,1.9728,1.9726,1.9727,262500000.0
2008-01-07 17:26:00,1.9727,1.9729,1.9727,1.9728,477099999.0
2008-01-07 17:27:00,1.9728,1.973,1.9728,1.9729,890900000.0
2008-01-07 17:28:00,1.9729,1.9729,1.97275,1.9728,893250001.0
2008-01-07 17:29:00,1.9728,1.97285,1.97265,1.9728,760100000.0
2008-01-07 17:30:00,1.9728,1.973,1.97275,1.9729,1174300002.0
2008-01-07 17:31:00,1.9729,1.97325,1.97275,1.97325,408600000.0
2008-01-07 17:32:00,1.97325,1.9734,1.97315,1.97315,645200000.0
2008-01-07 17:33:00,1.9732,1.9733,1.9729,1.9729,510300000.0
2008-01-07 17:34:00,1.9729,1.9731,1.9729,1.973,678300000.0
2008-01-07 17:35:00,1.973,1.97305,1.97285,1.9729,488000000.0
2008-01-07 17:36:00,1.97285,1.9732,1.97285,1.973,551000001.0
2008-01-07 17:37:00,1.973,1.97315,1.97285,1.973,737199996.0
2008-01-07 17:38:00,1.9731,1.9732,1.97285,1.9731,1486599988.0
2008-01-07 17:39:00,1.9731,1.9734,1.9731,1.97335,1362300003.0
2008-01-07 17:40:00,1.9734,1.97375,1.97335,1.9735,909500001.0
2008-01-07 17:41:00,1.9735,1.97395,1.97345,1.97375,946000000.0
2008-01-07 17:42:00,1.9738,1.9742,1.97365,1.974,822999995.0
2008-01-07 17:43:00,1.974,1.97435,1.9739,1.97415,907100001.0
2008-01-07 17:44:00,1.97415,1.97425,1.97405,1.9742,1139399998.0
2008-01-07 17:45:00,1.9742,1.9747,1.9742,1.9744,978000000.0
2008-01-07 17:46:00,1.97435,1.9747,1.9743,1.97445,852200000.0
2008-01-07 17:47:00,1.97445,1.9755,1.9743,1.9755,650140000.0
2008-01-07 17:48:00,1.9755,1.97555,1.97485,1.97485,942799999.0
2008-01-07 17:49:00,1.97485,1.97515,1.97485,1.97515,814200000.0
2008-01-07 17:50:00,1.97515,1.9756,1.97505,1.9754,1179399999.0
2008-01-07 17:51:00,1.9754,1.9755,1.97495,1.9751,632200000.0
2008-01-07 17:52:00,1.9751,1.9753,1.9751,1.9752,558800000.0
2008-01-07 17:53:00,1.9752,1.97545,1.9752,1.97535,705500002.0
2008-01-07 17:54:00,1.97535,1.97545,1.9753,1.97535,321000000.0
2008-01-07 17:55:00,1.97535,1.9754,1.9752,1.97525,264600000.0
2008-01-07 17:56:00,1.97525,1.97535,1.97505,1.97525,504050002.0
2008-01-07 17:57:00,1.97525,1.9754,1.97525,1.9754,831100000.0
2008-01-07 17:58:00,1.9754,1.9754,1.9751,1.97525,907599995.0
2008-01-07 17:59:00,1.97525,1.97555,1.97525,1.97535,735900002.0
2008-01-07 18:00:00,1.9753,1.9756,1.975,1.97505,782800000.0
2008-01-07 18:01:00,1.97505,1.97515,1.97495,1.975,550500000.0
2008-01-07 18:02:00,1.975,1.9752,1.97485,1.97505,680700002.0
2008-01-07 18:03:00,1.97505,1.97505,1.9747,1.97485,515824999.0
2008-01-07 18:04:00,1.97485,1.97485,1.97455,1.9747,468400000.0
2008-01-07 18:05:00,1.9747,1.9747,1.97425,1.97425,481300000.0
2008-01-07 18:06:00,1.9743,1.9743,1.97365,1.97385,660000002.0
2008-01-07 18:07:00,1.97385,1.97395,1.9726,1.9727,1004700000.0
2008-01-07 18:08:00,1.9727,1.9727,1.972,1.972,877200000.0
2008-01-07 18:09:00,1.972,1.97255,1.9718,1.97225,905447501.0
2008-01-07 18:10:00,1.9723,1.97235,1.97165,1.97175,957699999.0
2008-01-07 18:11:00,1.9718,1.97205,1.9717,1.9719,454891999.0
2008-01-07 18:12:00,1.9719,1.9719,1.9714,1.9716,1123999995.0
2008-01-07 18:13:00,1.9716,1.97205,1.9716,1.972,484499999.0
2008-01-07 18:14:00,1.972,1.97225,1.97195,1.9721,603600000.0
2008-01-07 18:15:00,1.97205,1.9723,1.9719,1.97195,488200001.0
2008-01-07 18:16:00,1.9719,1.972,1.9704,1.97075,308800000.0
2008-01-07 18:17:00,1.97065,1.97085,1.9703,1.97065,516800000.0
2008-01-07 18:18:00,1.9707,1.9708,1.97045,1.9708,720500000.0
2008-01-07 18:19:00,1.9708,1.9713,1.9708,1.9712,477800000.0
2008-01-07 18:20:00,1.97115,1.97125,1.9702,1.9702,1088299998.0
2008-01-07 18:21:00,1.9702,1.9704,1.9698,1.97025,1026344999.0
2008-01-07 18:22:00,1.9702,1.9703,1.9698,1.9701,1627399997.0
2008-01-07 18:23:00,1.9701,1.9704,1.97,1.9701,627999999.0
2008-01-07 18:24:00,1.9701,1.9702,1.9687,1.96925,230100000.0
2008-01-07 18:25:00,1.9692,1.9697,1.96905,1.9696,409000000.0
2008-01-07 18:26:00,1.9696,1.9697,1.96915,1.9692,814800003.0
2008-01-07 18:27:00,1.9692,1.96925,1.9688,1.9691,399000001.0
2008-01-07 18:28:00,1.969,1.9691,1.9687,1.9688,664300000.0
2008-01-07 18:29:00,1.9689,1.9689,1.9686,1.9687,789800001.0
2008-01-07 18:30:00,1.9686,1.9687,1.96795,1.968,843199999.0
2008-01-07 18:31:00,1.96795,1.9691,1.9679,1.9688,847600001.0
2008-01-07 18:32:00,1.9688,1.9689,1.96835,1.9689,770900001.0
2008-01-07 18:33:00,1.9689,1.9695,1.9689,1.9695,939962501.0
2008-01-07 18:34:00,1.96955,1.9697,1.9694,1.96955,482400000.0
2008-01-07 18:35:00,1.9696,1.9699,1.96935,1.9694,455100000.0
2008-01-07 18:36:00,1.96935,1.9697,1.9693,1.9695,868600001.0
2008-01-07 18:37:00,1.9695,1.96965,1.9694,1.9696,773100001.0
2008-01-07 18:38:00,1.9696,1.9696,1.9694,1.96945,710200000.0
2008-01-07 18:39:00,1.96945,1.9696,1.9692,1.9692,576400000.0
2008-01-07 18:40:00,1.9692,1.9693,1.96885,1.96885,482799998.0
2008-01-07 18:41:00,1.96885,1.9691,1.96885,1.9689,694899998.0
2008-01-07 18:42:00,1.9689,1.969,1.96875,1.969,928500005.0
2008-01-07 18:43:00,1.969,1.96915,1.969,1.9691,506000000.0
2008-01-07 18:44:00,1.9691,1.96945,1.9691,1.96925,936100000.0
2008-01-07 18:45:00,1.96925,1.96935,1.9692,1.96935,393700000.0
2008-01-07 18:46:00,1.96935,1.96985,1.96935,1.96975,878200002.0
2008-01-07 18:47:00,1.96975,1.96995,1.9697,1.9697,720600000.0
2008-01-07 18:48:00,1.9697,1.9697,1.9695,1.9697,390600000.0
2008-01-07 18:49:00,1.9697,1.96995,1.96965,1.9699,636799995.0
2008-01-07 18:50:00,1.9699,1.97035,1.96985,1.97015,567500001.0
2008-01-07 18:51:00,1.97015,1.9702,1.96985,1.97005,508400001.0
2008-01-07 18:52:00,1.97005,1.9706,1.97005,1.97055,294800001.0
2008-01-07 18:53:00,1.97055,1.9709,1.97055,1.97065,185100000.0
2008-01-07 18:54:00,1.97065,1.97075,1.97055,1.9706,217200000.0
2008-01-07 18:55:00,1.97065,1.9707,1.9703,1.9703,149700000.0
2008-01-07 18:56:00,1.9703,1.9706,1.9698,1.9698,604200000.0
2008-01-07 18:57:00,1.9698,1.97,1.9693,1.96935,1093099998.0
2008-01-07 18:58:00,1.96935,1.96985,1.9692,1.9696,915999999.0
2008-01-07 18:59:00,1.9696,1.97015,1.96945,1.97005,346200000.0
2008-01-07 19:00:00,1.97015,1.97055,1.9701,1.9703,325100000.0
2008-01-07 19:01:00,1.9703,1.9706,1.97,1.97015,510199999.0
2008-01-07 19:02:00,1.97015,1.9703,1.9701,1.97025,525400001.0
2008-01-07 19:03:00,1.97025,1.9703,1.97005,1.9702,341500000.0
2008-01-07 19:04:00,1.9702,1.97055,1.97015,1.97035,416500000.0
2008-01-07 19:05:00,1.97045,1.97045,1.9703,1.9703,197600000.0
2008-01-07 19:06:00,1.97035,1.9704,1.97025,1.97025,215500000.0
2008-01-07 19:07:00,1.97025,1.9704,1.97025,1.9704,211200000.0
2008-01-07 19:08:00,1.9704,1.97045,1.9703,1.97035,93600000.0
2008-01-07 19:09:00,1.97035,1.97035,1.97015,1.9703,232100000.0
2008-01-07 19:10:00,1.9703,1.9703,1.97015,1.97015,107200000.0
2008-01-07 19:11:00,1.97015,1.97045,1.9701,1.97045,491400001.0
2008-01-07 19:12:00,1.97045,1.97045,1.97015,1.9702,371000000.0
2008-01-07 19:13:00,1.9702,1.9702,1.96965,1.9697,242100000.0
2008-01-07 19:14:00,1.9697,1.9699,1.96965,1.96975,399700002.0
2008-01-07 19:15:00,1.96975,1.9699,1.96975,1.9698,341600000.0
2008-01-07 19:16:00,1.96975,1.97175,1.96975,1.9714,421400000.0
2008-01-07 19:17:00,1.9714,1.9714,1.971,1.97115,414700000.0
2008-01-07 19:18:00,1.97115,1.97115,1.97065,1.97075,167900000.0
2008-01-07 19:19:00,1.97075,1.9709,1.97065,1.97075,196500000.0
2008-01-07 19:20:00,1.9707,1.9708,1.9707,1.9708,98700000.0
2008-01-07 19:21:00,1.9708,1.97105,1.9708,1.971,254300000.0
2008-01-07 19:22:00,1.971,1.971,1.97075,1.971,238700000.0
2008-01-07 19:23:00,1.971,1.97115,1.97095,1.97115,191600000.0
2008-01-07 19:24:00,1.97115,1.9712,1.9711,1.9711,123900000.0
2008-01-07 19:25:00,1.9711,1.9713,1.9711,1.9713,162200000.0
2008-01-07 19:26:00,1.9713,1.97165,1.9713,1.9716,217600000.0
2008-01-07 19:27:00,1.9716,1.9716,1.97135,1.9714,293500000.0
2008-01-07 19:28:00,1.9714,1.9716,1.9713,1.9714,562800001.0
2008-01-07 19:29:00,1.9714,1.9718,1.9714,1.9717,237600000.0
2008-01-07 19:30:00,1.9717,1.972,1.9715,1.9718,703699998.0
2008-01-07 19:31:00,1.9718,1.9718,1.97155,1.9717,672200000.0
2008-01-07 19:32:00,1.9717,1.9719,1.9717,1.9718,529400001.0
2008-01-07 19:33:00,1.9718,1.9718,1.9717,1.9717,121700000.0
2008-01-07 19:34:00,1.9717,1.97175,1.9717,1.97175,77600000.0
2008-01-07 19:35:00,1.97175,1.9718,1.97145,1.97155,327900000.0
2008-01-07 19:36:00,1.9715,1.97165,1.9715,1.97155,245600000.0
2008-01-07 19:37:00,1.97155,1.9716,1.9715,1.9715,58800000.0
2008-01-07 19:38:00,1.9715,1.97165,1.9713,1.97145,401800001.0
2008-01-07 19:39:00,1.97145,1.97165,1.9714,1.9716,165600000.0
2008-01-07 19:40:00,1.9716,1.9716,1.97155,1.9716,51600000.0
2008-01-07 19:41:00,1.9716,1.9717,1.97155,1.97155,219500000.0
2008-01-07 19:42:00,1.9716,1.9716,1.9715,1.9716,180900000.0
2008-01-07 19:43:00,1.9716,1.9718,1.97155,1.97175,321900000.0
2008-01-07 19:44:00,1.97175,1.972,1.97175,1.97185,130800000.0
2008-01-07 19:45:00,1.9718,1.97185,1.9716,1.9716,187900000.0
2008-01-07 19:46:00,1.9716,1.9716,1.97135,1.97135,238200000.0
2008-01-07 19:47:00,1.97135,1.97135,1.9712,1.9713,204800000.0
2008-01-07 19:48:00,1.9713,1.97135,1.9712,1.97125,85450000.0
2008-01-07 19:49:00,1.97125,1.9713,1.9712,1.9712,167600000.0
2008-01-07 19:50:00,1.9712,1.97125,1.971,1.97125,387300000.0
2008-01-07 19:51:00,1.97125,1.97135,1.97115,1.97115,143100000.0
2008-01-07 19:52:00,1.97115,1.9712,1.971,1.97115,370900000.0
2008-01-07 19:53:00,1.97115,1.97115,1.97105,1.9711,130400000.0
2008-01-07 19:54:00,1.9711,1.9711,1.971,1.97105,429899998.0
2008-01-07 19:55:00,1.97105,1.9711,1.97095,1.971,571600000.0
2008-01-07 19:56:00,1.971,1.9711,1.97095,1.97095,398800000.0
2008-01-07 19:57:00,1.971,1.971,1.97095,1.97095,490800000.0
2008-01-07 19:58:00,1.97095,1.971,1.97095,1.971,343200000.0
2008-01-07 19:59:00,1.97095,1.9711,1.9709,1.9711,459800000.0
2008-01-07 20:00:00,1.9711,1.97125,1.971,1.97125,393100001.0
2008-01-07 20:01:00,1.97125,1.97125,1.9711,1.9712,368800000.0
2008-01-07 20:02:00,1.9712,1.9712,1.9711,1.97115,230600000.0
2008-01-07 20:03:00,1.97115,1.97135,1.97115,1.97115,615000000.0
2008-01-07 20:04:00,1.97115,1.97135,1.97115,1.97135,739900004.0
2008-01-07 20:05:00,1.97135,1.97135,1.97125,1.97135,301200000.0
2008-01-07 20:06:00,1.9713,1.97145,1.9713,1.97145,104000000.0
2008-01-07 20:07:00,1.97145,1.97165,1.97135,1.97135,202800000.0
2008-01-07 20:08:00,1.97135,1.97145,1.97135,1.97145,101500000.0
2008-01-07 20:09:00,1.97145,1.97145,1.97135,1.9714,91900000.0
2008-01-07 20:10:00,1.9714,1.9714,1.97135,1.9714,71200000.0
2008-01-07 20:11:00,1.9714,1.9714,1.97135,1.97135,48800000.0
2008-01-07 20:12:00,1.97135,1.97135,1.9713,1.9713,165900000.0
2008-01-07 20:13:00,1.9713,1.9714,1.9713,1.97135,204899996.0
2008-01-07 20:14:00,1.9713,1.97145,1.9713,1.97145,79600000.0
2008-01-07 20:15:00,1.97145,1.97155,1.9714,1.97155,97600000.0
2008-01-07 20:16:00,1.9715,1.9715,1.97135,1.9714,85400000.0
2008-01-07 20:17:00,1.9714,1.9714,1.9712,1.97125,157200000.0
2008-01-07 20:18:00,1.9712,1.97125,1.9711,1.97115,238100000.0
2008-01-07 20:19:00,1.97115,1.97115,1.97095,1.9711,112300000.0
2008-01-07 20:20:00,1.9712,1.9712,1.9711,1.9712,107200000.0
2008-01-07 20:21:00,1.9712,1.9712,1.97115,1.97115,295400000.0
2008-01-07 20:22:00,1.97115,1.9712,1.97095,1.97115,329400001.0
2008-01-07 20:23:00,1.97115,1.9712,1.97115,1.9712,241400000.0
2008-01-07 20:24:00,1.9712,1.97135,1.97115,1.97115,227300000.0
2008-01-07 20:25:00,1.97115,1.9712,1.97115,1.9712,206900000.0
2008-01-07 20:26:00,1.97115,1.97155,1.97115,1.97155,364399999.0
2008-01-07 20:27:00,1.9716,1.9717,1.9715,1.9716,404900000.0
2008-01-07 20:28:00,1.97165,1.9717,1.9715,1.97155,489700000.0
2008-01-07 20:29:00,1.97155,1.97195,1.97145,1.97195,672100000.0
2008-01-07 20:30:00,1.97195,1.97195,1.97155,1.9719,461800000.0
2008-01-07 20:31:00,1.9719,1.97195,1.97185,1.97195,213900000.0
2008-01-07 20:32:00,1.97195,1.97195,1.9718,1.9718,147100000.0
2008-01-07 20:33:00,1.9718,1.97195,1.97175,1.97195,212300000.0
2008-01-07 20:34:00,1.9719,1.9719,1.9717,1.97185,53100000.0
2008-01-07 20:35:00,1.9719,1.97195,1.97175,1.9719,197300000.0
2008-01-07 20:36:00,1.9719,1.97205,1.97175,1.97195,388200000.0
2008-01-07 20:37:00,1.97195,1.97195,1.97175,1.9719,231100000.0
2008-01-07 20:38:00,1.9719,1.9719,1.97175,1.97175,228400000.0
2008-01-07 20:39:00,1.97175,1.97175,1.97155,1.9716,304100000.0
2008-01-07 20:40:00,1.9716,1.97165,1.97155,1.9716,352000000.0
2008-01-07 20:41:00,1.9716,1.97165,1.97145,1.97145,421500000.0
2008-01-07 20:42:00,1.97145,1.97145,1.97115,1.9712,275500000.0
2008-01-07 20:43:00,1.97125,1.97135,1.97115,1.97135,564200004.0
2008-01-07 20:44:00,1.97135,1.97145,1.9713,1.97145,352700000.0
2008-01-07 20:45:00,1.97145,1.97145,1.9713,1.97135,70200000.0
2008-01-07 20:46:00,1.97135,1.97145,1.97135,1.9714,80000000.0
2008-01-07 20:47:00,1.9714,1.97155,1.9714,1.97155,75600000.0
2008-01-07 20:48:00,1.97155,1.9716,1.9714,1.9716,90000000.0
2008-01-07 20:49:00,1.9716,1.9717,1.97145,1.9716,188800000.0
2008-01-07 20:50:00,1.97165,1.97175,1.97155,1.9717,140000000.0
2008-01-07 20:51:00,1.9717,1.97175,1.97165,1.9717,111000000.0
2008-01-07 20:52:00,1.97175,1.9718,1.9717,1.9718,33700000.0
2008-01-07 20:53:00,1.9718,1.9718,1.97165,1.97175,142000000.0
2008-01-07 20:54:00,1.97175,1.9718,1.97165,1.9717,51800000.0
2008-01-07 20:55:00,1.9717,1.9717,1.97155,1.97155,152000000.0
2008-01-07 20:56:00,1.97155,1.97155,1.97135,1.9714,304800000.0
2008-01-07 20:57:00,1.9714,1.97145,1.9713,1.97135,115800000.0
2008-01-07 20:58:00,1.97135,1.9714,1.97125,1.9713,156000000.0
2008-01-07 20:59:00,1.9713,1.97135,1.9712,1.97125,215800000.0
2008-01-07 21:00:00,1.97125,1.9715,1.97125,1.9715,137200000.0
2008-01-07 21:01:00,1.9715,1.9715,1.9714,1.97145,94100000.0
2008-01-07 21:02:00,1.97135,1.97145,1.9712,1.9712,340700001.0
2008-01-07 21:03:00,1.97125,1.9713,1.971,1.9711,153800000.0
2008-01-07 21:04:00,1.97105,1.9711,1.971,1.9711,215200000.0
2008-01-07 21:05:00,1.9711,1.9711,1.97105,1.97105,98400000.0
2008-01-07 21:06:00,1.97105,1.97105,1.9709,1.971,287400000.0
2008-01-07 21:07:00,1.971,1.97105,1.9709,1.971,566400000.0
2008-01-07 21:08:00,1.971,1.97115,1.9709,1.97105,497500000.0
2008-01-07 21:09:00,1.97105,1.97115,1.97105,1.9711,225400000.0
2008-01-07 21:10:00,1.97105,1.97125,1.97105,1.97105,318300000.0
2008-01-07 21:11:00,1.97105,1.97105,1.971,1.971,42900000.0
2008-01-07 21:12:00,1.971,1.9711,1.971,1.971,35200000.0
2008-01-07 21:13:00,1.971,1.9711,1.97095,1.9711,59400000.0
2008-01-07 21:14:00,1.9711,1.9711,1.97105,1.9711,69500000.0
2008-01-07 21:15:00,1.9711,1.9711,1.97105,1.9711,45000000.0
2008-01-07 21:16:00,1.9711,1.97115,1.97085,1.97115,118200000.0
2008-01-07 21:17:00,1.97115,1.97115,1.971,1.971,85500001.0
2008-01-07 21:18:00,1.9711,1.97125,1.9711,1.97125,365400001.0
2008-01-07 21:19:00,1.97125,1.97125,1.97115,1.97125,408400000.0
2008-01-07 21:20:00,1.97125,1.97125,1.97125,1.97125,539600000.0
2008-01-07 21:21:00,1.97125,1.97125,1.97115,1.97115,149200000.0
2008-01-07 21:22:00,1.97115,1.9712,1.9711,1.9711,356000002.0
2008-01-07 21:23:00,1.9712,1.9712,1.9711,1.9712,110300002.0
2008-01-07 21:24:00,1.9712,1.97135,1.9712,1.97125,141400000.0
2008-01-07 21:25:00,1.97125,1.97125,1.97105,1.97105,340500000.0
2008-01-07 21:26:00,1.97105,1.9711,1.97085,1.97105,78700000.0
2008-01-07 21:27:00,1.97105,1.97125,1.97095,1.97105,476200000.0
2008-01-07 21:28:00,1.97105,1.97125,1.97105,1.9712,419400000.0
2008-01-07 21:29:00,1.9712,1.97125,1.97105,1.9711,507400000.0
2008-01-07 21:30:00,1.97115,1.97125,1.97095,1.97105,669800001.0
2008-01-07 21:31:00,1.971,1.97105,1.97095,1.971,443700000.0
2008-01-07 21:32:00,1.971,1.97105,1.971,1.97105,87000000.0
2008-01-07 21:33:00,1.97105,1.97115,1.97095,1.97105,398100000.0
2008-01-07 21:34:00,1.97105,1.9711,1.9709,1.97105,251000000.0
2008-01-07 21:35:00,1.97105,1.97105,1.97095,1.97105,186300000.0
2008-01-07 21:36:00,1.97105,1.97105,1.97065,1.97085,183800000.0
2008-01-07 21:37:00,1.9708,1.97085,1.97055,1.97075,328600000.0
2008-01-07 21:38:00,1.97075,1.97075,1.97065,1.97065,384200000.0
2008-01-07 21:39:00,1.9707,1.97095,1.9707,1.97085,413800000.0
2008-01-07 21:40:00,1.97085,1.9709,1.97085,1.97085,545000000.0
2008-01-07 21:41:00,1.97085,1.97095,1.97085,1.97095,357800000.0
2008-01-07 21:42:00,1.97095,1.971,1.9709,1.97095,95800000.0
2008-01-07 21:43:00,1.97095,1.97105,1.9707,1.97075,414600001.0
2008-01-07 21:44:00,1.97075,1.9708,1.9707,1.9707,179100000.0
2008-01-07 21:45:00,1.9707,1.9707,1.9706,1.9707,440500000.0
2008-01-07 21:46:00,1.9706,1.97075,1.9706,1.9707,179200000.0
2008-01-07 21:47:00,1.9707,1.9707,1.97045,1.9705,185800000.0
2008-01-07 21:48:00,1.97045,1.97055,1.9702,1.97025,253700000.0
2008-01-07 21:49:00,1.97025,1.9703,1.97015,1.9702,162500000.0
2008-01-07 21:50:00,1.97015,1.9703,1.96995,1.97,427200000.0
2008-01-07 21:51:00,1.97,1.97015,1.96995,1.97015,231400000.0
2008-01-07 21:52:00,1.97015,1.97015,1.9701,1.9701,269300000.0
2008-01-07 21:53:00,1.9701,1.97025,1.9701,1.97015,177300000.0
2008-01-07 21:54:00,1.9701,1.97025,1.9701,1.97015,151700000.0
2008-01-07 21:55:00,1.9702,1.9702,1.96975,1.96985,358299999.0
2008-01-07 21:56:00,1.9698,1.97005,1.96975,1.97,197600000.0
2008-01-07 21:57:00,1.97,1.97025,1.96995,1.9702,166000000.0
2008-01-07 21:58:00,1.9702,1.97035,1.97015,1.9702,437800000.0
2008-01-07 21:59:00,1.9702,1.9702,1.9697,1.9697,683000000.0
2008-01-07 22:00:00,1.96975,1.9702,1.96935,1.9701,973400002.0
2008-01-07 22:01:00,1.9701,1.97025,1.97005,1.97025,230000000.0
2008-01-07 22:02:00,1.97025,1.97035,1.97,1.9703,563800000.0
2008-01-07 22:03:00,1.9703,1.97055,1.9703,1.9704,358300000.0
2008-01-07 22:04:00,1.9704,1.97095,1.9704,1.97085,294600000.0
2008-01-07 22:05:00,1.97095,1.97175,1.97085,1.97165,462800001.0
2008-01-07 22:06:00,1.97165,1.97165,1.9715,1.97155,635099999.0
2008-01-07 22:07:00,1.97155,1.97165,1.97135,1.97165,955900002.0
2008-01-07 22:08:00,1.97165,1.97185,1.97145,1.97175,590900001.0
2008-01-07 22:09:00,1.97175,1.9719,1.97175,1.9719,520000000.0
2008-01-07 22:10:00,1.9719,1.97195,1.97175,1.97175,180400000.0
2008-01-07 22:11:00,1.97175,1.97195,1.97175,1.97185,210800000.0
2008-01-07 22:12:00,1.97185,1.97205,1.9717,1.97195,561700000.0
2008-01-07 22:13:00,1.97195,1.97215,1.97185,1.97215,435000000.0
2008-01-07 22:14:00,1.97215,1.9723,1.972,1.972,687600000.0
2008-01-07 22:15:00,1.97205,1.97215,1.9719,1.9719,344200000.0
2008-01-07 22:16:00,1.9719,1.9719,1.97145,1.97155,388899997.0
2008-01-07 22:17:00,1.97155,1.97165,1.9712,1.97145,658100001.0
2008-01-07 22:18:00,1.97145,1.9716,1.9713,1.97155,494899997.0
2008-01-07 22:19:00,1.97155,1.97155,1.97095,1.971,498599999.0
2008-01-07 22:20:00,1.971,1.97105,1.97035,1.9704,533900003.0
2008-01-07 22:21:00,1.9704,1.97065,1.97035,1.97055,288800001.0
2008-01-07 22:22:00,1.97055,1.97115,1.97055,1.97105,717699999.0
2008-01-07 22:23:00,1.97105,1.97105,1.97075,1.97085,381300000.0
2008-01-07 22:24:00,1.97085,1.97125,1.97085,1.97115,369100000.0
2008-01-07 22:25:00,1.97115,1.9713,1.97105,1.97105,359400000.0
2008-01-07 22:26:00,1.97105,1.9711,1.97105,1.9711,270800000.0
2008-01-07 22:27:00,1.9711,1.9711,1.9709,1.9709,342100000.0
2008-01-07 22:28:00,1.9709,1.97095,1.97055,1.97065,513200000.0
2008-01-07 22:29:00,1.97065,1.97065,1.9704,1.97045,330000000.0
2008-01-07 22:30:00,1.97045,1.97045,1.96995,1.97025,795899996.0
2008-01-07 22:31:00,1.9702,1.9702,1.96995,1.96995,561900000.0
2008-01-07 22:32:00,1.96995,1.97005,1.96985,1.96985,290000000.0
2008-01-07 22:33:00,1.96985,1.97,1.9697,1.9699,500799999.0
2008-01-07 22:34:00,1.9699,1.96995,1.9698,1.96985,172100000.0
2008-01-07 22:35:00,1.96985,1.96995,1.96975,1.96985,190700000.0
2008-01-07 22:36:00,1.96985,1.97005,1.96985,1.9699,138000000.0
2008-01-07 22:37:00,1.96985,1.9699,1.9698,1.96985,212600000.0
2008-01-07 22:38:00,1.96985,1.97,1.9698,1.97,120800000.0
2008-01-07 22:39:00,1.97,1.97,1.96985,1.96985,84900000.0
2008-01-07 22:40:00,1.96985,1.9699,1.96975,1.96975,426200000.0
2008-01-07 22:41:00,1.96975,1.9698,1.96975,1.9698,170000000.0
2008-01-07 22:42:00,1.9698,1.96995,1.96975,1.96995,202200000.0
2008-01-07 22:43:00,1.96995,1.96995,1.9697,1.9698,262700000.0
2008-01-07 22:44:00,1.96975,1.96985,1.96975,1.9698,1092800000.0
2008-01-07 22:45:00,1.9698,1.96985,1.96975,1.96985,90200000.0
2008-01-07 22:46:00,1.96985,1.96985,1.96985,1.96985,272200000.0
2008-01-07 22:47:00,1.96985,1.96985,1.96985,1.96985,95700000.0
2008-01-07 22:48:00,1.96985,1.96985,1.96985,1.96985,92350000.0
2008-01-07 22:49:00,1.96985,1.96985,1.96985,1.96985,50750000.0
2008-01-07 22:50:00,1.96985,1.96985,1.96955,1.96955,357350000.0
2008-01-07 22:51:00,1.96955,1.96965,1.96955,1.96965,228500000.0
2008-01-07 22:52:00,1.96965,1.96965,1.96965,1.96965,64600000.0
2008-01-07 22:53:00,1.96965,1.96975,1.96945,1.96965,345800000.0
2008-01-07 22:54:00,1.96965,1.96965,1.96955,1.9696,135300000.0
2008-01-07 22:55:00,1.9696,1.96975,1.96935,1.96975,362900001.0
2008-01-07 22:56:00,1.96975,1.96985,1.96965,1.96985,190400000.0
2008-01-07 22:57:00,1.96985,1.9699,1.9696,1.96965,211500000.0
2008-01-07 22:58:00,1.9696,1.96985,1.9696,1.96975,384200000.0
2008-01-07 22:59:00,1.9698,1.9698,1.9697,1.9697,60100000.0
2008-01-07 23:00:00,1.9697,1.96975,1.96955,1.9697,143199999.0
2008-01-07 23:01:00,1.9697,1.9698,1.96955,1.96965,568199998.0
2008-01-07 23:02:00,1.96965,1.9697,1.96955,1.9696,471699999.0
2008-01-07 23:03:00,1.9696,1.96995,1.96955,1.96995,753200000.0
2008-01-07 23:04:00,1.96995,1.97005,1.96995,1.97005,547900003.0
2008-01-07 23:05:00,1.97005,1.9701,1.97005,1.97005,294800000.0
2008-01-07 23:06:00,1.97005,1.97015,1.97005,1.97015,119200000.0
2008-01-07 23:07:00,1.97015,1.9702,1.97005,1.97005,520100012.0
2008-01-07 23:08:00,1.9701,1.97015,1.97,1.9701,303500002.0
2008-01-07 23:09:00,1.9701,1.9701,1.9701,1.9701,146000000.0
2008-01-07 23:10:00,1.9701,1.97015,1.9699,1.96995,423600000.0
2008-01-07 23:11:00,1.9699,1.97,1.9697,1.96975,935599999.0
2008-01-07 23:12:00,1.96985,1.96985,1.96935,1.96965,473600000.0
2008-01-07 23:13:00,1.96965,1.96965,1.969,1.96905,521499997.0
2008-01-07 23:14:00,1.96905,1.96905,1.96885,1.96895,336400003.0
2008-01-07 23:15:00,1.96895,1.96915,1.96895,1.96915,233400000.0
2008-01-07 23:16:00,1.96915,1.96915,1.96915,1.96915,157200000.0
2008-01-07 23:17:00,1.96915,1.9692,1.96905,1.96905,181600000.0
2008-01-07 23:18:00,1.9691,1.9691,1.96885,1.96895,588100013.0
2008-01-07 23:19:00,1.96895,1.96895,1.96835,1.9685,324700002.0
2008-01-07 23:20:00,1.96845,1.96845,1.9681,1.96835,487299998.0
2008-01-07 23:21:00,1.9683,1.96895,1.9683,1.9686,742600001.0
2008-01-07 23:22:00,1.96865,1.9687,1.9686,1.96865,175500000.0
2008-01-07 23:23:00,1.96865,1.9688,1.96865,1.9688,217700000.0
2008-01-07 23:24:00,1.96875,1.9689,1.96875,1.9688,233800000.0
2008-01-07 23:25:00,1.9688,1.9691,1.96875,1.96905,222799999.0
2008-01-07 23:26:00,1.96905,1.96905,1.96875,1.969,245599997.0
2008-01-07 23:27:00,1.969,1.96905,1.96885,1.96885,406199998.0
2008-01-07 23:28:00,1.96885,1.9691,1.96885,1.96905,364699999.0
2008-01-07 23:29:00,1.969,1.96915,1.9689,1.9689,246300000.0
2008-01-07 23:30:00,1.9689,1.96905,1.96875,1.96895,372400000.0
2008-01-07 23:31:00,1.96895,1.96895,1.96865,1.9687,161100001.0
2008-01-07 23:32:00,1.96875,1.96875,1.96855,1.96875,156600000.0
2008-01-07 23:33:00,1.96875,1.96875,1.96865,1.96875,60200000.0
2008-01-07 23:34:00,1.96875,1.96875,1.96845,1.96865,57800000.0
2008-01-07 23:35:00,1.96845,1.96875,1.96845,1.96865,107100000.0
2008-01-07 23:36:00,1.96865,1.9688,1.9686,1.96875,320600002.0
2008-01-07 23:37:00,1.9688,1.96895,1.9687,1.9689,269500001.0
2008-01-07 23:38:00,1.96895,1.96895,1.96855,1.96875,235900000.0
2008-01-07 23:39:00,1.9688,1.96885,1.96875,1.96885,249800000.0
2008-01-07 23:40:00,1.9689,1.96905,1.96885,1.969,153300000.0
2008-01-07 23:41:00,1.96905,1.9691,1.96895,1.969,97700000.0
2008-01-07 23:42:00,1.969,1.9691,1.96895,1.96905,197700000.0
2008-01-07 23:43:00,1.96905,1.96905,1.96905,1.96905,46500000.0
2008-01-07 23:44:00,1.96905,1.96915,1.96895,1.96895,227600000.0
2008-01-07 23:45:00,1.96895,1.96955,1.96895,1.96925,146700000.0
2008-01-07 23:46:00,1.9692,1.96975,1.9692,1.96975,128800000.0
2008-01-07 23:47:00,1.96975,1.9698,1.96955,1.9698,268800003.0
2008-01-07 23:48:00,1.9698,1.96995,1.96975,1.96985,121900000.0
2008-01-07 23:49:00,1.96985,1.96995,1.96985,1.96985,116000000.0
2008-01-07 23:50:00,1.96985,1.96995,1.96975,1.96995,158700000.0
2008-01-07 23:51:00,1.96995,1.96995,1.96945,1.96965,134600000.0
2008-01-07 23:52:00,1.96965,1.9697,1.96955,1.9697,329999996.0
2008-01-07 23:53:00,1.9697,1.96975,1.96945,1.9697,51800000.0
2008-01-07 23:54:00,1.9697,1.9697,1.9695,1.9695,25400000.0
2008-01-07 23:55:00,1.9695,1.96965,1.96945,1.96945,140600000.0
2008-01-07 23:56:00,1.96945,1.9698,1.96945,1.96955,103500000.0
2008-01-07 23:57:00,1.96955,1.96975,1.96955,1.96955,93500000.0
2008-01-07 23:58:00,1.96975,1.97,1.96955,1.96975,136700000.0
2008-01-07 23:59:00,1.96975,1.9699,1.9695,1.9699,219000000.0
2008-01-08 00:00:00,1.9699,1.97,1.9697,1.9699,252300000.0
2008-01-08 00:01:00,1.9699,1.97,1.96965,1.97,50000000.0
2008-01-08 00:02:00,1.97,1.97,1.9694,1.9694,47600000.0
2008-01-08 00:03:00,1.9694,1.9694,1.9694,1.9694,328000000.0
2008-01-08 00:04:00,1.9694,1.9694,1.9688,1.969,313700000.0
2008-01-08 00:05:00,1.969,1.9691,1.96895,1.969,665900000.0
2008-01-08 00:06:00,1.9691,1.9692,1.9691,1.9691,359400000.0
2008-01-08 00:07:00,1.9691,1.96915,1.9689,1.96915,468100000.0
2008-01-08 00:08:00,1.96915,1.96935,1.96905,1.96905,915000034.0
2008-01-08 00:09:00,1.96905,1.9692,1.96905,1.9692,264000000.0
2008-01-08 00:10:00,1.9694,1.9694,1.9692,1.9692,26500000.0
2008-01-08 00:11:00,1.9692,1.9694,1.9692,1.9694,105500000.0
2008-01-08 00:12:00,1.9694,1.9694,1.96885,1.96895,90500001.0
2008-01-08 00:13:00,1.96895,1.96895,1.96875,1.96875,408899999.0
2008-01-08 00:14:00,1.96885,1.96915,1.96875,1.96915,206400000.0
2008-01-08 00:15:00,1.96915,1.96915,1.96865,1.96865,65600000.0
2008-01-08 00:16:00,1.96865,1.96905,1.96865,1.96885,71300000.0
2008-01-08 00:17:00,1.96885,1.96915,1.96885,1.96915,45000000.0
2008-01-08 00:18:00,1.96915,1.96915,1.96905,1.96905,43900000.0
2008-01-08 00:19:00,1.96905,1.96915,1.96885,1.96915,167200000.0
2008-01-08 00:20:00,1.96915,1.96915,1.96915,1.96915,44800000.0
2008-01-08 00:21:00,1.96915,1.96925,1.9689,1.96925,131600000.0
2008-01-08 00:22:00,1.96925,1.96925,1.96925,1.96925,37500000.0
2008-01-08 00:23:00,1.96925,1.96925,1.96905,1.96925,80400000.0
2008-01-08 00:24:00,1.96925,1.96925,1.96905,1.96925,23300000.0
2008-01-08 00:25:00,1.96905,1.96925,1.96905,1.96925,17700000.0
2008-01-08 00:26:00,1.96925,1.96925,1.96905,1.96925,43800000.0
2008-01-08 00:27:00,1.96925,1.96945,1.96915,1.9692,244500000.0
2008-01-08 00:28:00,1.9692,1.96945,1.9691,1.9691,286399999.0
2008-01-08 00:29:00,1.9691,1.96935,1.9691,1.96935,253399996.0
2008-01-08 00:30:00,1.96935,1.96935,1.96915,1.9692,156300000.0
2008-01-08 00:31:00,1.9692,1.96945,1.9692,1.96945,251400000.0
2008-01-08 00:32:00,1.96945,1.96945,1.96895,1.96895,93800000.0
2008-01-08 00:33:00,1.96895,1.9694,1.9689,1.96905,233200000.0
2008-01-08 00:34:00,1.96905,1.96905,1.9689,1.9689,143000000.0
2008-01-08 00:35:00,1.9689,1.96905,1.9689,1.96905,200300000.0
2008-01-08 00:36:00,1.96905,1.96905,1.9689,1.96905,196700000.0
2008-01-08 00:37:00,1.96905,1.96905,1.96885,1.96885,91000000.0
2008-01-08 00:38:00,1.96885,1.96925,1.96885,1.96925,63900000.0
2008-01-08 00:39:00,1.969,1.96925,1.9689,1.9689,219500000.0
2008-01-08 00:40:00,1.9689,1.9689,1.96885,1.96885,67200000.0
2008-01-08 00:41:00,1.96885,1.96895,1.9688,1.96895,68000000.0
2008-01-08 00:42:00,1.96895,1.96895,1.9689,1.9689,84600000.0
2008-01-08 00:43:00,1.96895,1.96895,1.96885,1.96895,35600000.0
2008-01-08 00:44:00,1.96895,1.96895,1.96885,1.9689,258599993.0
2008-01-08 00:45:00,1.9689,1.96895,1.96865,1.96865,136000000.0
2008-01-08 00:46:00,1.96865,1.96905,1.96855,1.96875,141400000.0
2008-01-08 00:47:00,1.9686,1.96865,1.96845,1.96855,61800000.0
2008-01-08 00:48:00,1.96845,1.96895,1.96845,1.96895,46900000.0
2008-01-08 00:49:00,1.96895,1.96905,1.96885,1.96905,69100000.0
2008-01-08 00:50:00,1.96905,1.9691,1.96875,1.96885,63600000.0
2008-01-08 00:51:00,1.96885,1.96885,1.9686,1.9686,52200000.0
2008-01-08 00:52:00,1.9686,1.96885,1.9686,1.9686,97400000.0
2008-01-08 00:53:00,1.96865,1.96865,1.96855,1.96865,202900003.0
2008-01-08 00:54:00,1.96865,1.96865,1.9686,1.9686,106800000.0
2008-01-08 00:55:00,1.9686,1.9686,1.9686,1.9686,24800000.0
2008-01-08 00:56:00,1.9686,1.9686,1.96855,1.96855,66300000.0
2008-01-08 00:57:00,1.96855,1.96865,1.96845,1.96865,205399991.0
2008-01-08 00:58:00,1.96865,1.96865,1.96845,1.96865,109800000.0
2008-01-08 00:59:00,1.96865,1.9687,1.9686,1.96865,40000000.0
2008-01-08 01:00:00,1.96865,1.96865,1.968,1.9681,168200000.0
2008-01-08 01:01:00,1.9681,1.96825,1.9681,1.96815,166100000.0
2008-01-08 01:02:00,1.96825,1.96835,1.96815,1.96825,553000000.0
2008-01-08 01:03:00,1.96825,1.96835,1.96815,1.96835,328400003.0
2008-01-08 01:04:00,1.96835,1.9684,1.96835,1.96835,463800005.0
2008-01-08 01:05:00,1.96835,1.96845,1.96815,1.96845,307900009.0
2008-01-08 01:06:00,1.96845,1.9685,1.96835,1.9685,249100000.0
2008-01-08 01:07:00,1.9685,1.9685,1.96815,1.9682,306600000.0
2008-01-08 01:08:00,1.9682,1.9682,1.96805,1.96805,429200000.0
2008-01-08 01:09:00,1.96805,1.9682,1.968,1.9682,616800000.0
2008-01-08 01:10:00,1.9682,1.9682,1.9681,1.96815,264900000.0
2008-01-08 01:11:00,1.96815,1.96815,1.96805,1.9681,190500000.0
2008-01-08 01:12:00,1.96805,1.96815,1.96785,1.968,186699996.0
2008-01-08 01:13:00,1.968,1.968,1.96795,1.968,225299999.0
2008-01-08 01:14:00,1.968,1.968,1.9675,1.96755,347300000.0
2008-01-08 01:15:00,1.9675,1.96795,1.9675,1.96775,242100000.0
2008-01-08 01:16:00,1.9677,1.96775,1.9674,1.9675,254200003.0
2008-01-08 01:17:00,1.9675,1.96765,1.96745,1.96755,368400002.0
2008-01-08 01:18:00,1.96755,1.96765,1.96745,1.9676,300499997.0
2008-01-08 01:19:00,1.9676,1.96765,1.96745,1.9675,584700001.0
2008-01-08 01:20:00,1.9675,1.9676,1.9675,1.9675,131600000.0
2008-01-08 01:21:00,1.9675,1.96785,1.9675,1.96785,85500000.0
2008-01-08 01:22:00,1.96785,1.9679,1.96765,1.9677,174600000.0
2008-01-08 01:23:00,1.9677,1.9679,1.9676,1.96765,174300000.0
2008-01-08 01:24:00,1.96765,1.9677,1.96745,1.96755,319400000.0
2008-01-08 01:25:00,1.96755,1.9677,1.9675,1.9675,203000000.0
2008-01-08 01:26:00,1.9675,1.96765,1.96735,1.96755,334899999.0
2008-01-08 01:27:00,1.96755,1.96755,1.96745,1.96755,79600000.0
2008-01-08 01:28:00,1.96755,1.9676,1.9675,1.9675,75200000.0
2008-01-08 01:29:00,1.9675,1.9677,1.96745,1.96765,155100000.0
2008-01-08 01:30:00,1.96765,1.96765,1.9675,1.9676,275000000.0
2008-01-08 01:31:00,1.9676,1.9676,1.96735,1.96745,60200000.0
2008-01-08 01:32:00,1.96745,1.9676,1.96735,1.96755,111200000.0
2008-01-08 01:33:00,1.96755,1.9676,1.96745,1.9675,168200000.0
2008-01-08 01:34:00,1.96755,1.9676,1.96715,1.9674,220200000.0
2008-01-08 01:35:00,1.9674,1.9674,1.96725,1.96725,108200000.0
2008-01-08 01:36:00,1.96725,1.9673,1.9672,1.9673,34000000.0
2008-01-08 01:37:00,1.9673,1.9673,1.9672,1.9673,109099999.0
2008-01-08 01:38:00,1.9673,1.9673,1.9672,1.96725,83700000.0
2008-01-08 01:39:00,1.96725,1.9673,1.9672,1.96725,80700000.0
2008-01-08 01:40:00,1.96725,1.9673,1.9672,1.9672,48800000.0
2008-01-08 01:41:00,1.9672,1.96725,1.9672,1.9672,42400000.0
2008-01-08 01:42:00,1.9672,1.96725,1.96715,1.96725,66800000.0
2008-01-08 01:43:00,1.96725,1.96725,1.9672,1.9672,39200000.0
2008-01-08 01:44:00,1.9672,1.96725,1.96715,1.96715,47000000.0
2008-01-08 01:45:00,1.96715,1.9673,1.96715,1.9673,44800000.0
2008-01-08 01:46:00,1.9673,1.9673,1.96705,1.96705,196599999.0
2008-01-08 01:47:00,1.96705,1.9672,1.96705,1.96715,95400000.0
2008-01-08 01:48:00,1.96715,1.96715,1.967,1.96715,116999998.0
2008-01-08 01:49:00,1.96715,1.96715,1.96705,1.96705,72200000.0
2008-01-08 01:50:00,1.967,1.9671,1.96665,1.9667,544099999.0
2008-01-08 01:51:00,1.96665,1.9668,1.9666,1.96665,542600001.0
2008-01-08 01:52:00,1.9666,1.96675,1.9666,1.9667,273200000.0
2008-01-08 01:53:00,1.96665,1.9667,1.96655,1.9666,607800000.0
2008-01-08 01:54:00,1.9666,1.96665,1.96655,1.96665,289200000.0
2008-01-08 01:55:00,1.9666,1.9666,1.96655,1.9666,178400000.0
2008-01-08 01:56:00,1.9666,1.96665,1.9665,1.96665,129700000.0
2008-01-08 01:57:00,1.96665,1.96665,1.9664,1.96655,244000000.0
2008-01-08 01:58:00,1.9666,1.9667,1.96655,1.96665,150400000.0
2008-01-08 01:59:00,1.96665,1.96665,1.9665,1.9666,128100000.0
2008-01-08 02:00:00,1.9666,1.96695,1.9666,1.96675,274800000.0
2008-01-08 02:01:00,1.96675,1.96675,1.96655,1.96675,257200000.0
2008-01-08 02:02:00,1.96675,1.9676,1.96665,1.96705,629700002.0
2008-01-08 02:03:00,1.96705,1.96735,1.96705,1.9671,360100000.0
2008-01-08 02:04:00,1.96705,1.96725,1.96685,1.96705,162400000.0
2008-01-08 02:05:00,1.9669,1.96705,1.9669,1.96705,135200000.0
2008-01-08 02:06:00,1.96705,1.96705,1.96705,1.96705,95800000.0
2008-01-08 02:07:00,1.96705,1.96755,1.96705,1.96755,84200000.0
2008-01-08 02:08:00,1.96755,1.96815,1.96755,1.9681,293800000.0
2008-01-08 02:09:00,1.9681,1.96815,1.96785,1.9679,187900000.0
2008-01-08 02:10:00,1.9679,1.9679,1.96765,1.96775,83600000.0
2008-01-08 02:11:00,1.96775,1.96775,1.96765,1.96775,132800000.0
2008-01-08 02:12:00,1.96775,1.96785,1.96755,1.96765,152000000.0
2008-01-08 02:13:00,1.96765,1.9677,1.9675,1.96755,140400001.0
2008-01-08 02:14:00,1.96755,1.96775,1.96755,1.96775,113100000.0
2008-01-08 02:15:00,1.96775,1.9678,1.96765,1.9677,93200000.0
2008-01-08 02:16:00,1.9677,1.9678,1.96765,1.96775,80200000.0
2008-01-08 02:17:00,1.96775,1.968,1.96725,1.96765,240700000.0
2008-01-08 02:18:00,1.96765,1.96785,1.96765,1.9677,150100000.0
2008-01-08 02:19:00,1.9677,1.96775,1.96765,1.96775,144100000.0
2008-01-08 02:20:00,1.96775,1.9682,1.96775,1.96815,82900000.0
2008-01-08 02:21:00,1.96815,1.96855,1.96795,1.96835,235800000.0
2008-01-08 02:22:00,1.96825,1.96855,1.96825,1.96855,197700000.0
2008-01-08 02:23:00,1.96855,1.96855,1.96835,1.96845,48500000.0
2008-01-08 02:24:00,1.96845,1.96845,1.9681,1.9682,143100000.0
2008-01-08 02:25:00,1.9682,1.96835,1.9682,1.96835,96200000.0
2008-01-08 02:26:00,1.96835,1.96835,1.9682,1.9682,84100000.0
2008-01-08 02:27:00,1.9682,1.9682,1.96735,1.96735,209900000.0
2008-01-08 02:28:00,1.96735,1.96735,1.96725,1.96735,209800000.0
2008-01-08 02:29:00,1.96735,1.9674,1.96695,1.967,315700000.0
2008-01-08 02:30:00,1.967,1.96735,1.96695,1.9673,639299995.0
2008-01-08 02:31:00,1.9673,1.9675,1.9673,1.96745,556900010.0
2008-01-08 02:32:00,1.96745,1.96745,1.96745,1.96745,41600000.0
2008-01-08 02:33:00,1.96745,1.9676,1.96725,1.9674,186400000.0
2008-01-08 02:34:00,1.96745,1.96765,1.9674,1.9676,114100000.0
2008-01-08 02:35:00,1.9676,1.9677,1.9676,1.96765,217800000.0
2008-01-08 02:36:00,1.96765,1.9677,1.9676,1.96765,154800000.0
2008-01-08 02:37:00,1.9677,1.9677,1.9676,1.96765,82600000.0
2008-01-08 02:38:00,1.96765,1.96815,1.96765,1.96815,242800000.0
2008-01-08 02:39:00,1.96815,1.96815,1.96815,1.96815,67600000.0
2008-01-08 02:40:00,1.96815,1.96915,1.96815,1.96895,679800000.0
2008-01-08 02:41:00,1.96905,1.96905,1.96865,1.96895,274400000.0
2008-01-08 02:42:00,1.96895,1.969,1.96865,1.96875,295200003.0
2008-01-08 02:43:00,1.9687,1.9692,1.9687,1.9691,451099999.0
2008-01-08 02:44:00,1.9691,1.96935,1.9691,1.96915,173000000.0
2008-01-08 02:45:00,1.96915,1.96925,1.96915,1.96925,128800000.0
2008-01-08 02:46:00,1.96925,1.9693,1.9691,1.96925,189400000.0
2008-01-08 02:47:00,1.96925,1.9693,1.96915,1.9693,172300000.0
2008-01-08 02:48:00,1.9693,1.9693,1.9692,1.9692,106400000.0
2008-01-08 02:49:00,1.9692,1.9693,1.96915,1.96915,78400000.0
2008-01-08 02:50:00,1.96925,1.96925,1.96905,1.9691,280800001.0
2008-01-08 02:51:00,1.9691,1.9691,1.96885,1.96885,119800000.0
2008-01-08 02:52:00,1.96905,1.96915,1.96885,1.96915,163700000.0
2008-01-08 02:53:00,1.96915,1.96925,1.96885,1.96885,222600000.0
2008-01-08 02:54:00,1.96885,1.969,1.96865,1.96865,661700000.0
2008-01-08 02:55:00,1.96865,1.96905,1.96865,1.969,563500000.0
2008-01-08 02:56:00,1.969,1.96915,1.96865,1.96875,650900001.0
2008-01-08 02:57:00,1.96875,1.96895,1.96865,1.96875,386850003.0
2008-01-08 02:58:00,1.9688,1.96895,1.9687,1.96895,164300002.0
2008-01-08 02:59:00,1.96895,1.96895,1.96875,1.9689,152199999.0
2008-01-08 03:00:00,1.96885,1.969,1.96885,1.9689,210000000.0
2008-01-08 03:01:00,1.9689,1.96905,1.9689,1.96895,196200000.0
2008-01-08 03:02:00,1.96875,1.96925,1.96875,1.96925,680400007.0
2008-01-08 03:03:00,1.96925,1.9695,1.9692,1.9695,415300000.0
2008-01-08 03:04:00,1.9695,1.9697,1.96945,1.9697,443600000.0
2008-01-08 03:05:00,1.9697,1.9698,1.96965,1.96975,327999999.0
2008-01-08 03:06:00,1.96975,1.9701,1.96975,1.97,573100000.0
2008-01-08 03:07:00,1.97005,1.9701,1.96995,1.97,246500000.0
2008-01-08 03:08:00,1.96995,1.97025,1.96985,1.97025,427400000.0
2008-01-08 03:09:00,1.97025,1.9706,1.9702,1.9706,392499998.0
2008-01-08 03:10:00,1.9705,1.9706,1.97025,1.9703,421800000.0
2008-01-08 03:11:00,1.9703,1.9703,1.9701,1.97015,187100000.0
2008-01-08 03:12:00,1.97015,1.97025,1.9699,1.9702,265000001.0
2008-01-08 03:13:00,1.9702,1.97025,1.97005,1.97015,339700000.0
2008-01-08 03:14:00,1.9701,1.97015,1.9697,1.97,763900001.0
2008-01-08 03:15:00,1.97,1.97,1.9698,1.9699,303000001.0
2008-01-08 03:16:00,1.9699,1.97015,1.96985,1.97,204600000.0
2008-01-08 03:17:00,1.9701,1.9701,1.9696,1.96965,154350000.0
2008-01-08 03:18:00,1.96965,1.96965,1.9694,1.96945,381900000.0
2008-01-08 03:19:00,1.9695,1.96955,1.96945,1.9695,60100000.0
2008-01-08 03:20:00,1.9695,1.96965,1.96945,1.96955,235600000.0
2008-01-08 03:21:00,1.96955,1.96965,1.9695,1.9695,112000000.0
2008-01-08 03:22:00,1.96945,1.96945,1.9688,1.9688,272400000.0
2008-01-08 03:23:00,1.9688,1.9688,1.96855,1.96875,184300000.0
2008-01-08 03:24:00,1.96865,1.96875,1.96855,1.9686,278500000.0
2008-01-08 03:25:00,1.9686,1.9686,1.9681,1.9681,360100000.0
2008-01-08 03:26:00,1.96815,1.96825,1.96775,1.96815,493899999.0
2008-01-08 03:27:00,1.96815,1.96815,1.96795,1.9681,526099999.0
2008-01-08 03:28:00,1.96815,1.9682,1.96815,1.96815,37700000.0
2008-01-08 03:29:00,1.96815,1.96815,1.96805,1.96815,180800000.0
2008-01-08 03:30:00,1.9682,1.96825,1.96815,1.96825,245600000.0
2008-01-08 03:31:00,1.96825,1.96825,1.968,1.96815,365900000.0
2008-01-08 03:32:00,1.96815,1.96825,1.96805,1.96825,508399998.0
2008-01-08 03:33:00,1.96825,1.96835,1.9681,1.96825,387200000.0
2008-01-08 03:34:00,1.96815,1.96825,1.96805,1.96805,342300000.0
2008-01-08 03:35:00,1.96805,1.96805,1.9677,1.96775,522699999.0
2008-01-08 03:36:00,1.96775,1.96785,1.9675,1.96775,489400000.0
2008-01-08 03:37:00,1.96775,1.9678,1.96775,1.9678,166700000.0
2008-01-08 03:38:00,1.9678,1.9678,1.9676,1.96765,169600000.0
2008-01-08 03:39:00,1.96775,1.9678,1.96765,1.9678,74900000.0
2008-01-08 03:40:00,1.9678,1.96785,1.96775,1.96775,185500000.0
2008-01-08 03:41:00,1.96785,1.96785,1.9677,1.96775,178600000.0
2008-01-08 03:42:00,1.9677,1.96775,1.9677,1.9677,90600000.0
2008-01-08 03:43:00,1.96775,1.9679,1.96765,1.9679,21100000.0
2008-01-08 03:44:00,1.9679,1.9679,1.96765,1.96785,43800000.0
2008-01-08 03:45:00,1.96785,1.96835,1.96765,1.96815,416599997.0
2008-01-08 03:46:00,1.96815,1.96845,1.96805,1.96825,966800002.0
2008-01-08 03:47:00,1.96825,1.96865,1.96825,1.96865,258500000.0
2008-01-08 03:48:00,1.96865,1.96865,1.9684,1.9685,120700000.0
2008-01-08 03:49:00,1.9685,1.96875,1.96845,1.96855,108900000.0
2008-01-08 03:50:00,1.96855,1.96895,1.96845,1.96895,436599996.0
2008-01-08 03:51:00,1.96895,1.96915,1.9687,1.96915,187100000.0
2008-01-08 03:52:00,1.96915,1.96925,1.96895,1.96925,251300007.0
2008-01-08 03:53:00,1.9692,1.96935,1.96915,1.96925,95700000.0
2008-01-08 03:54:00,1.96925,1.96975,1.9692,1.96975,217999999.0
2008-01-08 03:55:00,1.96975,1.9704,1.96965,1.96965,733000000.0
2008-01-08 03:56:00,1.96965,1.96985,1.9695,1.96975,451500000.0
2008-01-08 03:57:00,1.9697,1.96985,1.96965,1.96985,83400000.0
2008-01-08 03:58:00,1.96985,1.9699,1.9697,1.9697,31500000.0
2008-01-08 03:59:00,1.9697,1.96985,1.9697,1.96985,55900000.0
2008-01-08 04:00:00,1.96985,1.96995,1.96985,1.96995,84200000.0
2008-01-08 04:01:00,1.96995,1.97,1.9699,1.97,123699999.0
2008-01-08 04:02:00,1.96995,1.97015,1.96995,1.97015,38200000.0
2008-01-08 04:03:00,1.97015,1.97015,1.96985,1.96985,278700000.0
2008-01-08 04:04:00,1.96985,1.96995,1.9698,1.96995,303400000.0
2008-01-08 04:05:00,1.96995,1.9701,1.96995,1.97,164400000.0
2008-01-08 04:06:00,1.97,1.97015,1.96995,1.97015,1155900009.0
2008-01-08 04:07:00,1.97015,1.9705,1.96985,1.97045,416300001.0
2008-01-08 04:08:00,1.9704,1.97045,1.97005,1.97025,390800007.0
2008-01-08 04:09:00,1.97025,1.97035,1.9701,1.9702,223200000.0
2008-01-08 04:10:00,1.9702,1.9702,1.97005,1.97005,137600000.0
2008-01-08 04:11:00,1.97005,1.97015,1.97005,1.97015,158000000.0
2008-01-08 04:12:00,1.9701,1.9702,1.97005,1.9702,150700000.0
2008-01-08 04:13:00,1.9702,1.97025,1.9701,1.97025,307200000.0
2008-01-08 04:14:00,1.97025,1.97085,1.9702,1.97085,491500001.0
2008-01-08 04:15:00,1.97095,1.97115,1.97055,1.9707,371800001.0
2008-01-08 04:16:00,1.9707,1.97075,1.97065,1.97075,187200000.0
2008-01-08 04:17:00,1.97075,1.97075,1.9705,1.97065,265200000.0
2008-01-08 04:18:00,1.97065,1.97075,1.97055,1.9706,205100000.0
2008-01-08 04:19:00,1.97055,1.97065,1.97015,1.97055,532799997.0
2008-01-08 04:20:00,1.97055,1.97055,1.97045,1.97055,74400000.0
2008-01-08 04:21:00,1.9705,1.97055,1.97025,1.97025,88200000.0
2008-01-08 04:22:00,1.97025,1.97025,1.96975,1.9698,382100000.0
2008-01-08 04:23:00,1.9698,1.9698,1.9695,1.9695,243600000.0
2008-01-08 04:24:00,1.9695,1.96965,1.9695,1.9695,104400000.0
2008-01-08 04:25:00,1.9695,1.9695,1.9692,1.9693,103300000.0
2008-01-08 04:26:00,1.9693,1.9694,1.9693,1.9694,54400000.0
2008-01-08 04:27:00,1.9694,1.96965,1.96915,1.96935,330599996.0
2008-01-08 04:28:00,1.96935,1.96935,1.9692,1.96935,340800000.0
2008-01-08 04:29:00,1.96935,1.9695,1.96925,1.9695,172400000.0
2008-01-08 04:30:00,1.96955,1.96975,1.96955,1.96965,113600000.0
2008-01-08 04:31:00,1.9696,1.9697,1.9696,1.96965,136900000.0
2008-01-08 04:32:00,1.96965,1.96985,1.9696,1.96975,362200005.0
2008-01-08 04:33:00,1.96975,1.96985,1.9697,1.9697,103700000.0
2008-01-08 04:34:00,1.9697,1.9698,1.9697,1.9698,122400000.0
2008-01-08 04:35:00,1.9698,1.9698,1.96955,1.9697,123700000.0
2008-01-08 04:36:00,1.9697,1.96975,1.96965,1.96965,126700000.0
2008-01-08 04:37:00,1.9697,1.9697,1.96965,1.96965,87800000.0
2008-01-08 04:38:00,1.96965,1.96965,1.9695,1.9695,129900000.0
2008-01-08 04:39:00,1.9695,1.96985,1.96935,1.96975,373700000.0
2008-01-08 04:40:00,1.96975,1.96985,1.96965,1.9697,252800000.0
2008-01-08 04:41:00,1.9697,1.9697,1.96965,1.96965,390800000.0
2008-01-08 04:42:00,1.9697,1.9697,1.96965,1.96965,272900000.0
2008-01-08 04:43:00,1.96965,1.96975,1.96965,1.9697,18000000.0
2008-01-08 04:44:00,1.9697,1.9697,1.96965,1.9697,78000000.0
2008-01-08 04:45:00,1.9697,1.96975,1.96965,1.96975,69600000.0
2008-01-08 04:46:00,1.9697,1.96975,1.96965,1.9697,223200000.0
2008-01-08 04:47:00,1.96965,1.9697,1.96965,1.96965,179600000.0
2008-01-08 04:48:00,1.9697,1.96975,1.96965,1.96975,277800000.0
2008-01-08 04:49:00,1.9697,1.97015,1.9697,1.96995,304200000.0
2008-01-08 04:50:00,1.96995,1.97025,1.96995,1.97025,222000000.0
2008-01-08 04:51:00,1.97025,1.9706,1.97015,1.97015,305600001.0
2008-01-08 04:52:00,1.97015,1.97055,1.97015,1.9704,529600000.0
2008-01-08 04:53:00,1.9704,1.97045,1.9703,1.97045,325200000.0
2008-01-08 04:54:00,1.97045,1.97065,1.97045,1.97045,312100000.0
2008-01-08 04:55:00,1.97045,1.97125,1.97045,1.97105,520599998.0
2008-01-08 04:56:00,1.97105,1.97105,1.97045,1.9705,286400000.0
2008-01-08 04:57:00,1.9705,1.97085,1.9705,1.97065,240800002.0
2008-01-08 04:58:00,1.97065,1.97095,1.9706,1.97085,291800004.0
2008-01-08 04:59:00,1.97085,1.97095,1.9708,1.9709,380800003.0
2008-01-08 05:00:00,1.9709,1.9709,1.9707,1.9707,133200000.0
2008-01-08 05:01:00,1.9707,1.9709,1.9707,1.9708,214400002.0
2008-01-08 05:02:00,1.9708,1.9709,1.9708,1.97085,328400005.0
2008-01-08 05:03:00,1.97085,1.97095,1.97075,1.97095,608000001.0
2008-01-08 05:04:00,1.97095,1.97095,1.9707,1.9707,188700000.0
2008-01-08 05:05:00,1.9707,1.9707,1.97045,1.97045,76500000.0
2008-01-08 05:06:00,1.97065,1.97075,1.97055,1.97065,421000001.0
2008-01-08 05:07:00,1.97065,1.97085,1.9706,1.97075,349299996.0
2008-01-08 05:08:00,1.97075,1.9708,1.97075,1.97075,237200000.0
2008-01-08 05:09:00,1.97075,1.97075,1.97065,1.97075,254400000.0
2008-01-08 05:10:00,1.97075,1.9711,1.9707,1.97075,215700000.0
2008-01-08 05:11:00,1.97075,1.97095,1.97075,1.9708,181000000.0
2008-01-08 05:12:00,1.9708,1.9709,1.97075,1.97085,63100000.0
2008-01-08 05:13:00,1.97085,1.97085,1.97055,1.9708,284199999.0
2008-01-08 05:14:00,1.9708,1.9708,1.97015,1.97045,435000000.0
2008-01-08 05:15:00,1.97045,1.97045,1.97025,1.97035,189600001.0
2008-01-08 05:16:00,1.97025,1.9706,1.97025,1.9706,52700000.0
2008-01-08 05:17:00,1.9706,1.9707,1.97045,1.97055,151200000.0
2008-01-08 05:18:00,1.97055,1.97075,1.97045,1.97065,564400000.0
2008-01-08 05:19:00,1.97065,1.97095,1.97065,1.9707,429900000.0
2008-01-08 05:20:00,1.9707,1.97085,1.97065,1.97075,252300000.0
2008-01-08 05:21:00,1.97075,1.9711,1.97075,1.9711,292800000.0
2008-01-08 05:22:00,1.9713,1.97175,1.9713,1.9717,247700000.0
2008-01-08 05:23:00,1.9717,1.97265,1.9717,1.97215,302700000.0
2008-01-08 05:24:00,1.97215,1.97245,1.97195,1.97235,450700000.0
2008-01-08 05:25:00,1.97245,1.97265,1.97225,1.97245,490900000.0
2008-01-08 05:26:00,1.9724,1.9724,1.97195,1.97195,380999998.0
2008-01-08 05:27:00,1.97195,1.97225,1.97195,1.9721,403699995.0
2008-01-08 05:28:00,1.97215,1.97215,1.97195,1.97205,308900004.0
2008-01-08 05:29:00,1.97205,1.97205,1.97175,1.97175,430799998.0
2008-01-08 05:30:00,1.97175,1.972,1.97175,1.97195,311700000.0
2008-01-08 05:31:00,1.972,1.97205,1.97185,1.97185,233600000.0
2008-01-08 05:32:00,1.9719,1.9721,1.97185,1.97195,192100000.0
2008-01-08 05:33:00,1.97195,1.972,1.9718,1.97195,260100002.0
2008-01-08 05:34:00,1.97195,1.97195,1.9719,1.97195,48400000.0
2008-01-08 05:35:00,1.97195,1.972,1.9718,1.97195,167200000.0
2008-01-08 05:36:00,1.97195,1.97215,1.9719,1.9721,170800000.0
2008-01-08 05:37:00,1.97215,1.9722,1.9719,1.97195,119800000.0
2008-01-08 05:38:00,1.97195,1.97195,1.9716,1.97165,234000000.0
2008-01-08 05:39:00,1.97165,1.9717,1.97145,1.97145,313899993.0
2008-01-08 05:40:00,1.97145,1.97155,1.9714,1.97145,156900000.0
2008-01-08 05:41:00,1.97145,1.9716,1.97145,1.97145,84600000.0
2008-01-08 05:42:00,1.97145,1.9716,1.97145,1.9715,129600000.0
2008-01-08 05:43:00,1.9715,1.9716,1.9715,1.97155,118600000.0
2008-01-08 05:44:00,1.97155,1.97155,1.97125,1.97145,108300000.0
2008-01-08 05:45:00,1.97145,1.97175,1.97125,1.97175,88600000.0
2008-01-08 05:46:00,1.97175,1.97175,1.9716,1.9716,323200000.0
2008-01-08 05:47:00,1.9716,1.9717,1.9715,1.9717,145900000.0
2008-01-08 05:48:00,1.9717,1.9717,1.97155,1.97165,93300000.0
2008-01-08 05:49:00,1.97165,1.9717,1.97145,1.9717,146100000.0
2008-01-08 05:50:00,1.9717,1.9717,1.97155,1.97165,54900000.0
2008-01-08 05:51:00,1.9716,1.9717,1.9716,1.9717,51200000.0
2008-01-08 05:52:00,1.9717,1.9717,1.97155,1.9716,69700000.0
2008-01-08 05:53:00,1.9716,1.9717,1.97155,1.9716,109400000.0
2008-01-08 05:54:00,1.9716,1.9716,1.9715,1.9715,117800000.0
2008-01-08 05:55:00,1.97155,1.9716,1.9715,1.97155,142200001.0
2008-01-08 05:56:00,1.97155,1.97165,1.97135,1.97135,476599999.0
2008-01-08 05:57:00,1.97145,1.97145,1.9709,1.97105,451700004.0
2008-01-08 05:58:00,1.97105,1.97115,1.97105,1.9711,220400006.0
2008-01-08 05:59:00,1.9711,1.97165,1.97105,1.97145,194000000.0
2008-01-08 06:00:00,1.97145,1.97175,1.9714,1.97175,385600006.0
2008-01-08 06:01:00,1.97175,1.97185,1.9717,1.97185,207800000.0
2008-01-08 06:02:00,1.9719,1.972,1.97175,1.972,345300000.0
2008-01-08 06:03:00,1.972,1.972,1.97185,1.972,238800000.0
2008-01-08 06:04:00,1.972,1.97235,1.9719,1.9721,168800000.0
2008-01-08 06:05:00,1.9721,1.97235,1.9721,1.9722,201600000.0
2008-01-08 06:06:00,1.9722,1.9722,1.97155,1.9718,272100000.0
2008-01-08 06:07:00,1.97185,1.9719,1.9718,1.9719,74500000.0
2008-01-08 06:08:00,1.9719,1.9719,1.97175,1.9718,60800000.0
2008-01-08 06:09:00,1.9718,1.9719,1.97155,1.9719,299599996.0
2008-01-08 06:10:00,1.9719,1.9719,1.97155,1.97165,219200000.0
2008-01-08 06:11:00,1.97165,1.9717,1.97155,1.97155,215600000.0
2008-01-08 06:12:00,1.97155,1.97155,1.97145,1.9715,82500000.0
2008-01-08 06:13:00,1.97155,1.97155,1.9712,1.97135,187300000.0
2008-01-08 06:14:00,1.97135,1.97135,1.97095,1.97095,158900000.0
2008-01-08 06:15:00,1.97095,1.97105,1.9709,1.971,69500000.0
2008-01-08 06:16:00,1.971,1.97145,1.971,1.97145,179200000.0
2008-01-08 06:17:00,1.97145,1.9715,1.97105,1.9712,218000000.0
2008-01-08 06:18:00,1.97115,1.97125,1.97095,1.97125,134400000.0
2008-01-08 06:19:00,1.97125,1.97125,1.9709,1.9709,179500000.0
2008-01-08 06:20:00,1.9709,1.971,1.97085,1.97095,347300000.0
2008-01-08 06:21:00,1.97095,1.97125,1.97095,1.9712,220400000.0
2008-01-08 06:22:00,1.9712,1.9712,1.97095,1.9712,486100000.0
2008-01-08 06:23:00,1.9712,1.9712,1.97105,1.9712,199100000.0
2008-01-08 06:24:00,1.9712,1.97125,1.9711,1.9712,346400000.0
2008-01-08 06:25:00,1.97125,1.9714,1.9712,1.97125,215600000.0
2008-01-08 06:26:00,1.9713,1.97155,1.97115,1.97145,255599999.0
2008-01-08 06:27:00,1.97145,1.9715,1.9714,1.97145,204200000.0
2008-01-08 06:28:00,1.97145,1.97165,1.97125,1.97165,498100000.0
2008-01-08 06:29:00,1.97165,1.97165,1.97125,1.97145,274000000.0
2008-01-08 06:30:00,1.97145,1.97145,1.97135,1.97145,288400000.0
2008-01-08 06:31:00,1.97145,1.97145,1.97135,1.97145,72600000.0
2008-01-08 06:32:00,1.97145,1.97155,1.97135,1.97155,82800000.0
2008-01-08 06:33:00,1.97155,1.9716,1.9715,1.9716,205200000.0
2008-01-08 06:34:00,1.9716,1.9716,1.97145,1.97155,253600000.0
2008-01-08 06:35:00,1.97155,1.9718,1.97145,1.97165,234100002.0
2008-01-08 06:36:00,1.97165,1.97165,1.9715,1.97165,175700002.0
2008-01-08 06:37:00,1.97165,1.97165,1.97135,1.9716,65500000.0
2008-01-08 06:38:00,1.9716,1.9716,1.9716,1.9716,113600000.0
2008-01-08 06:39:00,1.9716,1.97165,1.97155,1.97165,70800000.0
2008-01-08 06:40:00,1.97165,1.97175,1.9716,1.9717,230800000.0
2008-01-08 06:41:00,1.97175,1.97175,1.9711,1.97145,223400000.0
2008-01-08 06:42:00,1.97125,1.97145,1.97105,1.9711,180500000.0
2008-01-08 06:43:00,1.9711,1.97115,1.97105,1.9711,161900000.0
2008-01-08 06:44:00,1.97115,1.9712,1.9711,1.9711,125800000.0
2008-01-08 06:45:00,1.9711,1.9712,1.971,1.9711,222500000.0
2008-01-08 06:46:00,1.9711,1.97115,1.97105,1.97105,68000000.0
2008-01-08 06:47:00,1.9711,1.9712,1.9709,1.97105,206100000.0
2008-01-08 06:48:00,1.97105,1.9711,1.97095,1.97095,190200000.0
2008-01-08 06:49:00,1.97095,1.971,1.9708,1.9709,90400000.0
2008-01-08 06:50:00,1.9709,1.9709,1.9708,1.9709,140700000.0
2008-01-08 06:51:00,1.9709,1.971,1.9709,1.97095,71200000.0
2008-01-08 06:52:00,1.97095,1.97125,1.9709,1.9709,208300000.0
2008-01-08 06:53:00,1.97095,1.9712,1.9709,1.9711,101700000.0
2008-01-08 06:54:00,1.9711,1.9712,1.97105,1.9712,47900000.0
2008-01-08 06:55:00,1.9712,1.9712,1.97085,1.97085,101600000.0
2008-01-08 06:56:00,1.97085,1.97095,1.97085,1.97085,109000000.0
2008-01-08 06:57:00,1.97085,1.97105,1.97075,1.97085,107100000.0
2008-01-08 06:58:00,1.97085,1.9709,1.97085,1.9709,48800000.0
2008-01-08 06:59:00,1.9709,1.9711,1.97085,1.97085,57600001.0
2008-01-08 07:00:00,1.97085,1.97105,1.9708,1.97105,495399999.0
2008-01-08 07:01:00,1.97095,1.97145,1.97095,1.97135,694199997.0
2008-01-08 07:02:00,1.97135,1.97165,1.97135,1.97155,242100000.0
2008-01-08 07:03:00,1.9715,1.97155,1.9714,1.9714,101400000.0
2008-01-08 07:04:00,1.9714,1.97145,1.97135,1.9714,73200000.0
2008-01-08 07:05:00,1.9714,1.9715,1.97135,1.97145,146900000.0
2008-01-08 07:06:00,1.97145,1.97155,1.97125,1.97135,217100000.0
2008-01-08 07:07:00,1.97135,1.97145,1.97125,1.9713,164600000.0
2008-01-08 07:08:00,1.9713,1.97135,1.97105,1.97135,44700000.0
2008-01-08 07:09:00,1.97135,1.97155,1.9713,1.97155,209500000.0
2008-01-08 07:10:00,1.97155,1.97175,1.9715,1.97165,365900000.0
2008-01-08 07:11:00,1.97165,1.972,1.9716,1.97195,228800000.0
2008-01-08 07:12:00,1.97195,1.97195,1.97155,1.97155,116500000.0
2008-01-08 07:13:00,1.97155,1.9717,1.97155,1.9717,234699996.0
2008-01-08 07:14:00,1.9717,1.97215,1.9717,1.97215,242000000.0
2008-01-08 07:15:00,1.97215,1.9722,1.97215,1.97215,19600000.0
2008-01-08 07:16:00,1.97215,1.9722,1.972,1.9721,44900000.0
2008-01-08 07:17:00,1.9721,1.9722,1.9721,1.97215,168500000.0
2008-01-08 07:18:00,1.97215,1.97215,1.97175,1.97195,151400000.0
2008-01-08 07:19:00,1.97195,1.972,1.97195,1.972,51600000.0
2008-01-08 07:20:00,1.972,1.97205,1.9717,1.9717,347300004.0
2008-01-08 07:21:00,1.9717,1.97175,1.97155,1.97165,172200003.0
2008-01-08 07:22:00,1.97165,1.97175,1.97165,1.97165,176500000.0
2008-01-08 07:23:00,1.9717,1.9722,1.9717,1.97205,524999999.0
2008-01-08 07:24:00,1.97205,1.97215,1.97185,1.972,278100000.0
2008-01-08 07:25:00,1.972,1.9721,1.97195,1.972,191600000.0
2008-01-08 07:26:00,1.972,1.97215,1.972,1.97205,286800000.0
2008-01-08 07:27:00,1.97205,1.9722,1.97205,1.9722,276899999.0
2008-01-08 07:28:00,1.9722,1.9722,1.9717,1.97175,307800000.0
2008-01-08 07:29:00,1.97175,1.9718,1.9717,1.9717,691599989.0
2008-01-08 07:30:00,1.97175,1.97175,1.9717,1.97175,194999997.0
2008-01-08 07:31:00,1.97175,1.97175,1.97155,1.97155,70200000.0
2008-01-08 07:32:00,1.97155,1.97155,1.97135,1.97155,103700000.0
2008-01-08 07:33:00,1.97155,1.97155,1.9715,1.97155,339700000.0
2008-01-08 07:34:00,1.97155,1.97175,1.97145,1.97155,331000000.0
2008-01-08 07:35:00,1.97155,1.97155,1.9714,1.9715,151100000.0
2008-01-08 07:36:00,1.9714,1.97145,1.97135,1.97145,78600000.0
2008-01-08 07:37:00,1.97145,1.9715,1.9713,1.97145,173900000.0
2008-01-08 07:38:00,1.97145,1.9715,1.9714,1.9715,74600000.0
2008-01-08 07:39:00,1.9715,1.97165,1.9714,1.9716,155100002.0
2008-01-08 07:40:00,1.97175,1.97175,1.97145,1.97155,161000000.0
2008-01-08 07:41:00,1.9715,1.97165,1.9714,1.9715,380100000.0
2008-01-08 07:42:00,1.97175,1.97175,1.9716,1.97175,28000000.0
2008-01-08 07:43:00,1.9718,1.9718,1.97145,1.97155,151000000.0
2008-01-08 07:44:00,1.97155,1.97155,1.97125,1.97145,123700000.0
2008-01-08 07:45:00,1.97145,1.97155,1.97145,1.9715,52000000.0
2008-01-08 07:46:00,1.9715,1.9715,1.97145,1.9715,118000000.0
2008-01-08 07:47:00,1.9715,1.9715,1.97125,1.9715,138700000.0
2008-01-08 07:48:00,1.97145,1.97155,1.97145,1.9715,119600000.0
2008-01-08 07:49:00,1.9715,1.97155,1.9715,1.9715,108000000.0
2008-01-08 07:50:00,1.9715,1.97155,1.97115,1.9712,161800000.0
2008-01-08 07:51:00,1.97125,1.97145,1.9712,1.9713,82000000.0
2008-01-08 07:52:00,1.9713,1.9713,1.9712,1.97125,111700000.0
2008-01-08 07:53:00,1.97125,1.97135,1.9711,1.97135,273800000.0
2008-01-08 07:54:00,1.97135,1.97135,1.97105,1.9712,176000000.0
2008-01-08 07:55:00,1.9712,1.97135,1.9711,1.9712,141200000.0
2008-01-08 07:56:00,1.9712,1.9714,1.97115,1.9713,146800000.0
2008-01-08 07:57:00,1.9713,1.9713,1.9712,1.9712,209600000.0
2008-01-08 07:58:00,1.9712,1.9713,1.97115,1.9713,78100000.0
2008-01-08 07:59:00,1.97125,1.9713,1.97095,1.97125,73600000.0
2008-01-08 08:00:00,1.97125,1.97125,1.97115,1.9712,125300000.0
2008-01-08 08:01:00,1.9712,1.97135,1.9711,1.97125,138100000.0
2008-01-08 08:02:00,1.9712,1.97125,1.97115,1.97125,46000000.0
2008-01-08 08:03:00,1.9712,1.97125,1.9712,1.9712,205800000.0
2008-01-08 08:04:00,1.97125,1.9713,1.97125,1.9713,172200000.0
2008-01-08 08:05:00,1.9713,1.9713,1.9713,1.9713,128000000.0
2008-01-08 08:06:00,1.9713,1.97145,1.97115,1.97125,468700000.0
2008-01-08 08:07:00,1.97125,1.97145,1.9712,1.97145,37000000.0
2008-01-08 08:08:00,1.97145,1.9715,1.97145,1.97145,192100000.0
2008-01-08 08:09:00,1.97145,1.97155,1.9714,1.9715,308499999.0
2008-01-08 08:10:00,1.9715,1.97205,1.9715,1.97185,252000001.0
2008-01-08 08:11:00,1.97185,1.97195,1.97175,1.9719,159500001.0
2008-01-08 08:12:00,1.9719,1.972,1.9719,1.9719,85800000.0
2008-01-08 08:13:00,1.9719,1.9721,1.9719,1.972,210000000.0
2008-01-08 08:14:00,1.972,1.972,1.97195,1.97195,85200000.0
2008-01-08 08:15:00,1.97195,1.97195,1.97175,1.97185,168400000.0
2008-01-08 08:16:00,1.97185,1.97205,1.9717,1.97205,133400000.0
2008-01-08 08:17:00,1.97205,1.97205,1.97185,1.97185,215900000.0
2008-01-08 08:18:00,1.97185,1.9721,1.97185,1.97205,168400000.0
2008-01-08 08:19:00,1.97205,1.9722,1.97205,1.9722,262000000.0
2008-01-08 08:20:00,1.9722,1.9722,1.97205,1.97215,281300000.0
2008-01-08 08:21:00,1.97215,1.97215,1.97185,1.9719,276800001.0
2008-01-08 08:22:00,1.9719,1.972,1.97135,1.9716,165999999.0
2008-01-08 08:23:00,1.9716,1.97165,1.9714,1.97165,191900000.0
2008-01-08 08:24:00,1.97165,1.97165,1.9715,1.9715,107400000.0
2008-01-08 08:25:00,1.9715,1.97185,1.9715,1.9718,156300000.0
2008-01-08 08:26:00,1.97185,1.9719,1.9717,1.9719,126600000.0
2008-01-08 08:27:00,1.97185,1.9719,1.9718,1.97185,61300000.0
2008-01-08 08:28:00,1.97185,1.9719,1.9717,1.97185,98299998.0
2008-01-08 08:29:00,1.97185,1.97205,1.97185,1.97205,98800000.0
2008-01-08 08:30:00,1.97205,1.97205,1.97155,1.9719,254600001.0
2008-01-08 08:31:00,1.9719,1.97205,1.9717,1.97205,421199999.0
2008-01-08 08:32:00,1.97205,1.97205,1.97175,1.97175,255800000.0
2008-01-08 08:33:00,1.9719,1.9719,1.9717,1.9717,202899997.0
2008-01-08 08:34:00,1.9717,1.97185,1.9716,1.97165,439800000.0
2008-01-08 08:35:00,1.97165,1.97175,1.97155,1.9717,239600000.0
2008-01-08 08:36:00,1.97155,1.97165,1.97145,1.97155,181999999.0
2008-01-08 08:37:00,1.97155,1.9717,1.9712,1.97125,144700000.0
2008-01-08 08:38:00,1.97125,1.9713,1.97095,1.97105,368000000.0
2008-01-08 08:39:00,1.97105,1.9711,1.97075,1.97075,175700000.0
2008-01-08 08:40:00,1.97075,1.97075,1.9706,1.9706,118300000.0
2008-01-08 08:41:00,1.9706,1.9706,1.9703,1.9706,259600000.0
2008-01-08 08:42:00,1.9706,1.97085,1.97055,1.97065,250000000.0
2008-01-08 08:43:00,1.97065,1.97155,1.97065,1.97135,554400000.0
2008-01-08 08:44:00,1.97135,1.9719,1.97135,1.97185,260400000.0
2008-01-08 08:45:00,1.97185,1.97185,1.97125,1.97135,372200004.0
2008-01-08 08:46:00,1.97135,1.97135,1.97125,1.97135,585300001.0
2008-01-08 08:47:00,1.97135,1.97205,1.97125,1.97205,404500000.0
2008-01-08 08:48:00,1.97205,1.97255,1.97205,1.97255,569599999.0
2008-01-08 08:49:00,1.97255,1.9726,1.97245,1.9725,186200000.0
2008-01-08 08:50:00,1.9725,1.97255,1.97245,1.9725,75900000.0
2008-01-08 08:51:00,1.9725,1.97255,1.97245,1.97255,201900000.0
2008-01-08 08:52:00,1.97255,1.9727,1.97245,1.97255,187200000.0
2008-01-08 08:53:00,1.97255,1.9737,1.97255,1.9737,790699993.0
2008-01-08 08:54:00,1.9737,1.97375,1.9732,1.9734,477200001.0
2008-01-08 08:55:00,1.9734,1.97375,1.97315,1.97375,694900000.0
2008-01-08 08:56:00,1.97375,1.9742,1.97355,1.97385,679000002.0
2008-01-08 08:57:00,1.97385,1.97415,1.9737,1.9741,464574999.0
2008-01-08 08:58:00,1.9741,1.97465,1.9739,1.97445,722600000.0
2008-01-08 08:59:00,1.97445,1.97445,1.97425,1.9744,399200000.0
2008-01-08 09:00:00,1.9744,1.9744,1.97385,1.97385,469900000.0
2008-01-08 09:01:00,1.97385,1.974,1.97335,1.974,292800000.0
2008-01-08 09:02:00,1.974,1.97445,1.9739,1.9743,344700000.0
2008-01-08 09:03:00,1.97435,1.97455,1.97425,1.97435,155700000.0
2008-01-08 09:04:00,1.97435,1.97455,1.97405,1.9742,235000000.0
2008-01-08 09:05:00,1.9742,1.9745,1.9742,1.97435,197300000.0
2008-01-08 09:06:00,1.97435,1.97475,1.97425,1.9743,269900000.0
2008-01-08 09:07:00,1.9743,1.97455,1.97425,1.9745,352700000.0
2008-01-08 09:08:00,1.9745,1.97685,1.97425,1.9762,243700000.0
2008-01-08 09:09:00,1.97625,1.9766,1.9761,1.97635,138000000.0
2008-01-08 09:10:00,1.97635,1.97645,1.97555,1.97555,668300000.0
2008-01-08 09:11:00,1.97555,1.9756,1.9751,1.9752,173200000.0
2008-01-08 09:12:00,1.9752,1.9752,1.97465,1.97515,279500000.0
2008-01-08 09:13:00,1.9752,1.9752,1.9749,1.9751,303200000.0
2008-01-08 09:14:00,1.97505,1.97525,1.97505,1.97525,158600000.0
2008-01-08 09:15:00,1.9753,1.97545,1.97505,1.97515,293900000.0
2008-01-08 09:16:00,1.9752,1.976,1.97505,1.97535,386600001.0
2008-01-08 09:17:00,1.97535,1.97605,1.97535,1.97585,387700000.0
2008-01-08 09:18:00,1.97585,1.9777,1.9758,1.97755,570900000.0
2008-01-08 09:19:00,1.97755,1.97755,1.9771,1.97715,422100000.0
2008-01-08 09:20:00,1.97715,1.97715,1.97645,1.97645,352000000.0
2008-01-08 09:21:00,1.9765,1.97655,1.9762,1.9763,251700000.0
2008-01-08 09:22:00,1.9763,1.9763,1.976,1.9763,298900000.0
2008-01-08 09:23:00,1.9763,1.9764,1.9761,1.9762,525700000.0
2008-01-08 09:24:00,1.9762,1.9769,1.97605,1.97685,359700000.0
2008-01-08 09:25:00,1.97685,1.977,1.97675,1.97695,332000000.0
2008-01-08 09:26:00,1.97695,1.9771,1.97675,1.977,184200000.0
2008-01-08 09:27:00,1.977,1.97755,1.9769,1.97745,596000000.0
2008-01-08 09:28:00,1.97745,1.9775,1.9772,1.97735,334400000.0
2008-01-08 09:29:00,1.97735,1.97745,1.97635,1.9764,338900000.0
2008-01-08 09:30:00,1.97635,1.97645,1.976,1.9761,439000000.0
2008-01-08 09:31:00,1.9761,1.97635,1.97585,1.97615,449000000.0
2008-01-08 09:32:00,1.9762,1.9765,1.9762,1.97645,403900000.0
2008-01-08 09:33:00,1.97645,1.9769,1.97645,1.9769,433400000.0
2008-01-08 09:34:00,1.9769,1.97755,1.97675,1.9775,539899998.0
2008-01-08 09:35:00,1.9775,1.97755,1.97695,1.97695,745600000.0
2008-01-08 09:36:00,1.97695,1.977,1.9761,1.9761,582899999.0
2008-01-08 09:37:00,1.9761,1.9763,1.97575,1.9758,265000000.0
2008-01-08 09:38:00,1.97575,1.97585,1.9756,1.97575,350800000.0
2008-01-08 09:39:00,1.9758,1.9764,1.97575,1.9764,927900000.0
2008-01-08 09:40:00,1.9764,1.97705,1.9764,1.9769,1275100003.0
2008-01-08 09:41:00,1.9769,1.9782,1.9769,1.97745,1134700001.0
2008-01-08 09:42:00,1.9775,1.9776,1.9773,1.97755,550900000.0
2008-01-08 09:43:00,1.97755,1.97855,1.97745,1.97835,999300002.0
2008-01-08 09:44:00,1.97835,1.9786,1.978,1.9782,807100000.0
2008-01-08 09:45:00,1.9782,1.97945,1.9781,1.97925,1023200004.0
2008-01-08 09:46:00,1.97925,1.97925,1.9781,1.97815,334600000.0
2008-01-08 09:47:00,1.97815,1.97835,1.97755,1.9777,333300000.0
2008-01-08 09:48:00,1.9777,1.9778,1.97695,1.9776,673900000.0
2008-01-08 09:49:00,1.97755,1.97855,1.97755,1.97855,278400000.0
2008-01-08 09:50:00,1.97855,1.97895,1.9785,1.97885,547700000.0
2008-01-08 09:51:00,1.97885,1.9791,1.97845,1.97845,468100002.0
2008-01-08 09:52:00,1.97845,1.97845,1.97805,1.9782,250400000.0
2008-01-08 09:53:00,1.9782,1.9782,1.97755,1.97805,416500000.0
2008-01-08 09:54:00,1.9782,1.97825,1.9775,1.97755,594200002.0
2008-01-08 09:55:00,1.9775,1.97765,1.9775,1.9776,208700000.0
2008-01-08 09:56:00,1.9776,1.9781,1.9775,1.9781,516100000.0
2008-01-08 09:57:00,1.9781,1.9781,1.97745,1.97745,616200000.0
2008-01-08 09:58:00,1.97745,1.97745,1.977,1.97725,282800000.0
2008-01-08 09:59:00,1.97725,1.97765,1.97715,1.97735,194900000.0
2008-01-08 10:00:00,1.97735,1.9815,1.9772,1.9815,733580001.0
2008-01-08 10:01:00,1.98145,1.98155,1.9806,1.98065,555900000.0
2008-01-08 10:02:00,1.98065,1.98075,1.98,1.98035,381600001.0
2008-01-08 10:03:00,1.9803,1.9811,1.98025,1.98055,734899997.0
2008-01-08 10:04:00,1.98055,1.9806,1.98,1.9804,267500000.0
2008-01-08 10:05:00,1.98045,1.98075,1.9803,1.98065,548900001.0
2008-01-08 10:06:00,1.98065,1.98095,1.97955,1.97955,381499999.0
2008-01-08 10:07:00,1.97955,1.97965,1.9789,1.9791,251800001.0
2008-01-08 10:08:00,1.97915,1.97925,1.9783,1.97925,187800000.0
2008-01-08 10:09:00,1.97925,1.9796,1.9792,1.9794,167700000.0
2008-01-08 10:10:00,1.9794,1.9794,1.97865,1.97865,286299998.0
2008-01-08 10:11:00,1.9787,1.97885,1.97845,1.97855,124700000.0
2008-01-08 10:12:00,1.97855,1.9791,1.97855,1.979,231000000.0
2008-01-08 10:13:00,1.979,1.97925,1.97875,1.9791,489300000.0
2008-01-08 10:14:00,1.97915,1.97945,1.97905,1.9792,539600000.0
2008-01-08 10:15:00,1.9792,1.9794,1.9791,1.97915,145500000.0
2008-01-08 10:16:00,1.97915,1.97925,1.9788,1.9792,264600000.0
2008-01-08 10:17:00,1.97915,1.97935,1.97915,1.97935,484000000.0
2008-01-08 10:18:00,1.9793,1.9796,1.9792,1.97945,286800000.0
2008-01-08 10:19:00,1.97945,1.97965,1.97935,1.97965,414100000.0
2008-01-08 10:20:00,1.9797,1.9797,1.97925,1.97935,517400000.0
2008-01-08 10:21:00,1.97935,1.97985,1.97935,1.9798,761000000.0
2008-01-08 10:22:00,1.97975,1.98,1.97975,1.98,369600000.0
2008-01-08 10:23:00,1.98,1.98,1.97975,1.97975,392899999.0
2008-01-08 10:24:00,1.97975,1.97985,1.97935,1.9795,631499993.0
2008-01-08 10:25:00,1.9795,1.9799,1.9794,1.9799,660699989.0
2008-01-08 10:26:00,1.9799,1.98065,1.9799,1.9806,245500000.0
2008-01-08 10:27:00,1.9806,1.98105,1.98055,1.981,785999998.0
2008-01-08 10:28:00,1.98105,1.98135,1.98085,1.98115,1448150001.0
2008-01-08 10:29:00,1.98115,1.98165,1.9811,1.98155,1172599999.0
2008-01-08 10:30:00,1.9815,1.9825,1.9814,1.98205,593549999.0
2008-01-08 10:31:00,1.98205,1.9821,1.9818,1.98195,496800000.0
2008-01-08 10:32:00,1.98195,1.98225,1.98185,1.9821,302900000.0
2008-01-08 10:33:00,1.9821,1.98225,1.98205,1.98215,183000000.0
2008-01-08 10:34:00,1.98215,1.98285,1.98195,1.98245,506104998.0
2008-01-08 10:35:00,1.98245,1.98245,1.9822,1.9822,344399999.0
2008-01-08 10:36:00,1.98215,1.9822,1.9812,1.98155,504499999.0
2008-01-08 10:37:00,1.9816,1.98185,1.98145,1.98165,406799999.0
2008-01-08 10:38:00,1.98165,1.98175,1.9815,1.9815,295000000.0
2008-01-08 10:39:00,1.9815,1.98155,1.9813,1.98135,195199999.0
2008-01-08 10:40:00,1.98135,1.9816,1.98125,1.98125,101600000.0
2008-01-08 10:41:00,1.98125,1.9815,1.98125,1.9813,197900000.0
2008-01-08 10:42:00,1.9813,1.9813,1.98105,1.9811,111600000.0
2008-01-08 10:43:00,1.9811,1.9813,1.9811,1.98125,287600000.0
2008-01-08 10:44:00,1.98125,1.98155,1.98125,1.98155,512200000.0
2008-01-08 10:45:00,1.98155,1.9818,1.98155,1.9818,285799998.0
2008-01-08 10:46:00,1.9818,1.98215,1.98175,1.98205,224300000.0
2008-01-08 10:47:00,1.98205,1.98215,1.98165,1.98165,449699999.0
2008-01-08 10:48:00,1.98165,1.98175,1.98155,1.9816,184400000.0
2008-01-08 10:49:00,1.9816,1.98195,1.9816,1.98185,339700000.0
2008-01-08 10:50:00,1.9819,1.98195,1.98145,1.98155,198900000.0
2008-01-08 10:51:00,1.98155,1.98165,1.9815,1.98165,331800000.0
2008-01-08 10:52:00,1.98165,1.98225,1.98155,1.9822,272200000.0
2008-01-08 10:53:00,1.9822,1.9822,1.982,1.9821,377300000.0
2008-01-08 10:54:00,1.9821,1.98225,1.9819,1.98215,530799998.0
2008-01-08 10:55:00,1.98215,1.98215,1.98185,1.98185,486499999.0
2008-01-08 10:56:00,1.98185,1.9821,1.9818,1.9821,202800000.0
2008-01-08 10:57:00,1.98215,1.98235,1.98215,1.9823,254700000.0
2008-01-08 10:58:00,1.9823,1.9824,1.98205,1.98205,423550000.0
2008-01-08 10:59:00,1.98205,1.98225,1.98195,1.98195,506600002.0
2008-01-08 11:00:00,1.982,1.98205,1.98155,1.9817,394300000.0
2008-01-08 11:01:00,1.98165,1.9818,1.98125,1.9813,377300000.0
2008-01-08 11:02:00,1.98135,1.98135,1.981,1.98115,234200000.0
2008-01-08 11:03:00,1.98115,1.98155,1.98115,1.9815,501062500.0
2008-01-08 11:04:00,1.9815,1.9821,1.9815,1.9821,174400000.0
2008-01-08 11:05:00,1.9821,1.98215,1.9819,1.98205,644800000.0
2008-01-08 11:06:00,1.9821,1.9821,1.98165,1.98195,264800002.0
2008-01-08 11:07:00,1.98195,1.98205,1.98165,1.9819,179000000.0
2008-01-08 11:08:00,1.9819,1.98195,1.9816,1.98175,320300002.0
2008-01-08 11:09:00,1.98175,1.98175,1.98145,1.9815,92000000.0
2008-01-08 11:10:00,1.9815,1.9815,1.98115,1.98125,112900000.0
2008-01-08 11:11:00,1.98125,1.98125,1.98075,1.9808,231400000.0
2008-01-08 11:12:00,1.9808,1.9811,1.98075,1.9811,265200000.0
2008-01-08 11:13:00,1.9811,1.98135,1.9809,1.98125,123200000.0
2008-01-08 11:14:00,1.98125,1.98125,1.981,1.98125,344600000.0
2008-01-08 11:15:00,1.98125,1.9815,1.9812,1.9815,70100000.0
2008-01-08 11:16:00,1.9815,1.9815,1.9813,1.98135,197300000.0
2008-01-08 11:17:00,1.98135,1.98135,1.98105,1.98115,533700000.0
2008-01-08 11:18:00,1.98115,1.98125,1.98105,1.9812,435300000.0
2008-01-08 11:19:00,1.9812,1.98125,1.98075,1.98075,186100000.0
2008-01-08 11:20:00,1.98075,1.98085,1.9798,1.97985,501800001.0
2008-01-08 11:21:00,1.97985,1.98025,1.97965,1.97985,332800000.0
2008-01-08 11:22:00,1.9799,1.9802,1.97975,1.98005,520000000.0
2008-01-08 11:23:00,1.98005,1.98015,1.97985,1.9801,604700011.0
2008-01-08 11:24:00,1.9801,1.9802,1.9801,1.9801,66200000.0
2008-01-08 11:25:00,1.9801,1.9802,1.97995,1.9801,336599999.0
2008-01-08 11:26:00,1.9801,1.98025,1.98005,1.9802,74200000.0
2008-01-08 11:27:00,1.9802,1.98025,1.98005,1.98005,113100000.0
2008-01-08 11:28:00,1.98005,1.98005,1.97975,1.97975,617700011.0
2008-01-08 11:29:00,1.97975,1.9798,1.97895,1.97915,205200001.0
2008-01-08 11:30:00,1.97895,1.979,1.97825,1.97845,205500000.0
2008-01-08 11:31:00,1.97845,1.9785,1.97785,1.9785,650999999.0
2008-01-08 11:32:00,1.9785,1.97895,1.9785,1.97865,303900000.0
2008-01-08 11:33:00,1.9787,1.97875,1.9786,1.97865,301200000.0
2008-01-08 11:34:00,1.97865,1.97875,1.97835,1.9784,343000000.0
2008-01-08 11:35:00,1.9784,1.97875,1.9784,1.97875,530300000.0
2008-01-08 11:36:00,1.97875,1.97905,1.97865,1.979,603900000.0
2008-01-08 11:37:00,1.979,1.9791,1.97855,1.97865,301500000.0
2008-01-08 11:38:00,1.97865,1.9789,1.9786,1.9788,100200000.0
2008-01-08 11:39:00,1.9788,1.979,1.9788,1.9789,91100000.0
2008-01-08 11:40:00,1.9789,1.97895,1.97865,1.97875,164000000.0
2008-01-08 11:41:00,1.97875,1.9792,1.9787,1.97895,337200000.0
2008-01-08 11:42:00,1.97895,1.9792,1.97885,1.97895,596700013.0
2008-01-08 11:43:00,1.9789,1.97915,1.97865,1.97875,386199997.0
2008-01-08 11:44:00,1.97875,1.97885,1.9787,1.9787,171500000.0
2008-01-08 11:45:00,1.9787,1.97875,1.9784,1.9787,398200000.0
2008-01-08 11:46:00,1.9787,1.9789,1.97845,1.97855,418500000.0
2008-01-08 11:47:00,1.97855,1.97875,1.9785,1.97865,333800000.0
2008-01-08 11:48:00,1.97865,1.97885,1.97865,1.97885,268700000.0
2008-01-08 11:49:00,1.97885,1.97905,1.97865,1.9789,615500007.0
2008-01-08 11:50:00,1.97895,1.9791,1.97885,1.979,443500000.0
2008-01-08 11:51:00,1.979,1.97945,1.979,1.9794,436900000.0
2008-01-08 11:52:00,1.9794,1.97955,1.9793,1.9794,914100001.0
2008-01-08 11:53:00,1.9794,1.9794,1.9793,1.9793,77600000.0
2008-01-08 11:54:00,1.9793,1.97945,1.9792,1.9794,139300000.0
2008-01-08 11:55:00,1.9794,1.9804,1.9794,1.9802,195800000.0
2008-01-08 11:56:00,1.98015,1.98045,1.98,1.9804,190100000.0
2008-01-08 11:57:00,1.9804,1.98055,1.9804,1.98045,130100000.0
2008-01-08 11:58:00,1.98045,1.98045,1.9802,1.9803,155500000.0
2008-01-08 11:59:00,1.9803,1.9806,1.98015,1.9804,180000000.0
2008-01-08 12:00:00,1.9804,1.98055,1.98,1.9801,562999999.0
2008-01-08 12:01:00,1.98015,1.9802,1.9796,1.9797,645000000.0
2008-01-08 12:02:00,1.9797,1.9797,1.97875,1.9788,1274900005.0
2008-01-08 12:03:00,1.9788,1.9789,1.97845,1.97855,350600000.0
2008-01-08 12:04:00,1.97855,1.97875,1.9785,1.9787,409400000.0
2008-01-08 12:05:00,1.9787,1.97885,1.97845,1.97845,520999999.0
2008-01-08 12:06:00,1.9785,1.97885,1.97835,1.9784,798699993.0
2008-01-08 12:07:00,1.97845,1.97855,1.97825,1.97825,533399997.0
2008-01-08 12:08:00,1.97815,1.97815,1.97645,1.97675,977700001.0
2008-01-08 12:09:00,1.97675,1.977,1.9764,1.97675,362599999.0
2008-01-08 12:10:00,1.97665,1.9771,1.97665,1.9769,171000000.0
2008-01-08 12:11:00,1.9769,1.97705,1.9768,1.97705,350999999.0
2008-01-08 12:12:00,1.97705,1.97735,1.97705,1.9772,290955000.0
2008-01-08 12:13:00,1.97725,1.97755,1.9772,1.97735,581900000.0
2008-01-08 12:14:00,1.97735,1.97765,1.9768,1.97765,682200002.0
2008-01-08 12:15:00,1.97765,1.97785,1.97745,1.97775,636800000.0
2008-01-08 12:16:00,1.97775,1.97825,1.9777,1.97825,759200000.0
2008-01-08 12:17:00,1.97825,1.97845,1.978,1.978,537400000.0
2008-01-08 12:18:00,1.978,1.97825,1.978,1.97825,1162100002.0
2008-01-08 12:19:00,1.97825,1.97825,1.9778,1.9779,494100000.0
2008-01-08 12:20:00,1.9779,1.9779,1.9775,1.97765,489800001.0
2008-01-08 12:21:00,1.97765,1.9777,1.97745,1.9775,291900000.0
2008-01-08 12:22:00,1.9775,1.9775,1.9767,1.9769,1092299997.0
2008-01-08 12:23:00,1.9769,1.9769,1.97655,1.9768,345800000.0
2008-01-08 12:24:00,1.9768,1.97705,1.97675,1.977,153000000.0
2008-01-08 12:25:00,1.977,1.97715,1.97695,1.97705,110300000.0
2008-01-08 12:26:00,1.97705,1.9777,1.977,1.97755,251999999.0
2008-01-08 12:27:00,1.97755,1.978,1.97755,1.97795,407600000.0
2008-01-08 12:28:00,1.97795,1.97805,1.97775,1.97795,340800000.0
2008-01-08 12:29:00,1.97795,1.97795,1.97775,1.97775,169700000.0
2008-01-08 12:30:00,1.97775,1.97795,1.97765,1.97785,221100000.0
2008-01-08 12:31:00,1.97785,1.978,1.97775,1.97775,495100000.0
2008-01-08 12:32:00,1.97775,1.97775,1.9775,1.97755,363399997.0
2008-01-08 12:33:00,1.97755,1.97755,1.97745,1.97755,276200000.0
2008-01-08 12:34:00,1.97755,1.9776,1.9775,1.97755,203400001.0
2008-01-08 12:35:00,1.97755,1.9777,1.9775,1.9776,157700000.0
2008-01-08 12:36:00,1.9776,1.97775,1.97755,1.97755,293400000.0
2008-01-08 12:37:00,1.97755,1.97755,1.97745,1.97745,160800000.0
2008-01-08 12:38:00,1.97745,1.9776,1.9774,1.9776,388000000.0
2008-01-08 12:39:00,1.97755,1.9776,1.9774,1.97745,413700000.0
2008-01-08 12:40:00,1.97745,1.9776,1.97745,1.97755,376000000.0
2008-01-08 12:41:00,1.97755,1.9776,1.9775,1.97755,434199997.0
2008-01-08 12:42:00,1.9776,1.9776,1.97755,1.9776,203300000.0
2008-01-08 12:43:00,1.97765,1.9781,1.9776,1.9778,705600000.0
2008-01-08 12:44:00,1.9778,1.97785,1.9777,1.97785,412600000.0
2008-01-08 12:45:00,1.97785,1.97795,1.9773,1.9773,247500000.0
2008-01-08 12:46:00,1.9773,1.9774,1.9772,1.9773,497800000.0
2008-01-08 12:47:00,1.9773,1.97735,1.97695,1.977,393600000.0
2008-01-08 12:48:00,1.977,1.97725,1.977,1.977,525500000.0
2008-01-08 12:49:00,1.97705,1.97715,1.9769,1.97695,592300000.0
2008-01-08 12:50:00,1.97695,1.97705,1.9768,1.97685,340600000.0
2008-01-08 12:51:00,1.97685,1.97685,1.9765,1.9767,550600000.0
2008-01-08 12:52:00,1.9767,1.9768,1.97635,1.97635,501600000.0
2008-01-08 12:53:00,1.97635,1.9764,1.9758,1.9759,440300000.0
2008-01-08 12:54:00,1.9759,1.9766,1.97585,1.9765,485900001.0
2008-01-08 12:55:00,1.9765,1.97665,1.9762,1.97645,408199999.0
2008-01-08 12:56:00,1.97645,1.97645,1.97625,1.9763,217600000.0
2008-01-08 12:57:00,1.9763,1.97635,1.97605,1.9761,319800000.0
2008-01-08 12:58:00,1.9761,1.9762,1.9761,1.97615,204100000.0
2008-01-08 12:59:00,1.97615,1.9762,1.97585,1.97605,251200000.0
2008-01-08 13:00:00,1.97615,1.9767,1.97605,1.97645,715100003.0
2008-01-08 13:01:00,1.9764,1.97645,1.97625,1.97625,307300000.0
2008-01-08 13:02:00,1.97625,1.97635,1.97565,1.9757,776600000.0
2008-01-08 13:03:00,1.9757,1.97585,1.97545,1.9757,574100001.0
2008-01-08 13:04:00,1.97575,1.97605,1.9757,1.97585,520900000.0
2008-01-08 13:05:00,1.97585,1.97625,1.97585,1.97625,456900000.0
2008-01-08 13:06:00,1.97625,1.97635,1.97605,1.97615,474000000.0
2008-01-08 13:07:00,1.97615,1.97635,1.9761,1.97635,345400000.0
2008-01-08 13:08:00,1.97635,1.97695,1.97635,1.9768,323000000.0
2008-01-08 13:09:00,1.9768,1.9768,1.9765,1.9767,370000000.0
2008-01-08 13:10:00,1.9767,1.9767,1.97645,1.9766,158900000.0
2008-01-08 13:11:00,1.9766,1.9766,1.97655,1.9766,379500000.0
2008-01-08 13:12:00,1.97655,1.9766,1.97645,1.9765,537800000.0
2008-01-08 13:13:00,1.9765,1.97655,1.9765,1.9765,128000000.0
2008-01-08 13:14:00,1.9765,1.977,1.97645,1.977,394800000.0
2008-01-08 13:15:00,1.97695,1.977,1.9763,1.97635,791800003.0
2008-01-08 13:16:00,1.97635,1.9764,1.97565,1.9759,515999998.0
2008-01-08 13:17:00,1.97585,1.9761,1.9757,1.97595,588000004.0
2008-01-08 13:18:00,1.97595,1.97605,1.9755,1.9755,357900000.0
2008-01-08 13:19:00,1.97555,1.9756,1.97525,1.97545,434400000.0
2008-01-08 13:20:00,1.97545,1.97545,1.97455,1.97465,557300000.0
2008-01-08 13:21:00,1.97465,1.97525,1.97455,1.97525,737625000.0
2008-01-08 13:22:00,1.97525,1.9754,1.975,1.97515,643199995.0
2008-01-08 13:23:00,1.97515,1.9753,1.975,1.9751,641500000.0
2008-01-08 13:24:00,1.97505,1.9757,1.97505,1.97565,345450000.0
2008-01-08 13:25:00,1.97565,1.9757,1.97535,1.97545,635300000.0
2008-01-08 13:26:00,1.97545,1.97555,1.97525,1.9755,471900000.0
2008-01-08 13:27:00,1.9755,1.9756,1.97535,1.97545,393900000.0
2008-01-08 13:28:00,1.97545,1.97575,1.97545,1.97555,453500000.0
2008-01-08 13:29:00,1.97545,1.9761,1.97545,1.97605,431399999.0
2008-01-08 13:30:00,1.9761,1.9761,1.9757,1.97595,711500000.0
2008-01-08 13:31:00,1.97595,1.97635,1.9759,1.97615,761400000.0
2008-01-08 13:32:00,1.97615,1.9763,1.9761,1.9762,602400000.0
2008-01-08 13:33:00,1.9762,1.97625,1.97595,1.97595,506700000.0
2008-01-08 13:34:00,1.97595,1.97605,1.9757,1.97595,592799998.0
2008-01-08 13:35:00,1.97595,1.9762,1.97575,1.97615,447200000.0
2008-01-08 13:36:00,1.97615,1.97635,1.97615,1.97625,246000000.0
2008-01-08 13:37:00,1.97625,1.9764,1.9761,1.97625,312400000.0
2008-01-08 13:38:00,1.97625,1.9766,1.97615,1.9764,293800000.0
2008-01-08 13:39:00,1.9764,1.97665,1.9762,1.97665,148000000.0
2008-01-08 13:40:00,1.97665,1.97675,1.97655,1.9766,196899999.0
2008-01-08 13:41:00,1.97655,1.9767,1.9765,1.9766,180000000.0
2008-01-08 13:42:00,1.9766,1.97665,1.97645,1.97665,248100000.0
2008-01-08 13:43:00,1.97665,1.9767,1.97655,1.9766,201600000.0
2008-01-08 13:44:00,1.9766,1.9767,1.97655,1.97665,731399995.0
2008-01-08 13:45:00,1.97665,1.97665,1.9764,1.9764,134200000.0
2008-01-08 13:46:00,1.9764,1.9764,1.97615,1.9762,361600000.0
2008-01-08 13:47:00,1.9762,1.97625,1.97565,1.9759,724400000.0
2008-01-08 13:48:00,1.9759,1.976,1.97575,1.97575,422200000.0
2008-01-08 13:49:00,1.97575,1.97585,1.97515,1.9752,607300000.0
2008-01-08 13:50:00,1.9752,1.97535,1.9751,1.97525,668200000.0
2008-01-08 13:51:00,1.97525,1.9755,1.97455,1.97485,566500000.0
2008-01-08 13:52:00,1.97485,1.97535,1.97485,1.9753,404000000.0
2008-01-08 13:53:00,1.9753,1.9755,1.9752,1.97525,416800000.0
2008-01-08 13:54:00,1.97525,1.9753,1.97525,1.9753,279900000.0
2008-01-08 13:55:00,1.9753,1.97555,1.9753,1.9754,195500000.0
2008-01-08 13:56:00,1.9754,1.97545,1.97525,1.97525,244800000.0
2008-01-08 13:57:00,1.97525,1.97525,1.97415,1.9742,776599992.0
2008-01-08 13:58:00,1.9742,1.9744,1.97345,1.9744,953449995.0
2008-01-08 13:59:00,1.9744,1.9751,1.97425,1.97495,265800000.0
2008-01-08 14:00:00,1.97495,1.9753,1.97485,1.9752,329800000.0
2008-01-08 14:01:00,1.9752,1.9752,1.97485,1.97485,273600000.0
2008-01-08 14:02:00,1.97485,1.97535,1.97485,1.97525,187700000.0
2008-01-08 14:03:00,1.97525,1.97565,1.97525,1.97555,267900000.0
2008-01-08 14:04:00,1.97555,1.97555,1.97515,1.9753,153341090.0
2008-01-08 14:05:00,1.9753,1.9753,1.97365,1.97415,404600000.0
2008-01-08 14:06:00,1.97415,1.97455,1.97415,1.9744,621500000.0
2008-01-08 14:07:00,1.9744,1.9744,1.97425,1.97435,314700000.0
2008-01-08 14:08:00,1.9743,1.9744,1.9743,1.97435,277400000.0
2008-01-08 14:09:00,1.97435,1.97445,1.9743,1.97445,129200000.0
2008-01-08 14:10:00,1.97445,1.97455,1.9744,1.97455,121300000.0
2008-01-08 14:11:00,1.97455,1.9749,1.97455,1.9749,192500000.0
2008-01-08 14:12:00,1.9749,1.9749,1.9745,1.9745,102400000.0
2008-01-08 14:13:00,1.9745,1.97465,1.9744,1.9744,108000000.0
2008-01-08 14:14:00,1.9744,1.97455,1.97435,1.97455,163400000.0
2008-01-08 14:15:00,1.97455,1.97485,1.97455,1.97485,461400003.0
2008-01-08 14:16:00,1.97485,1.9753,1.97485,1.97505,293200000.0
2008-01-08 14:17:00,1.97505,1.97505,1.97475,1.97485,122200000.0
2008-01-08 14:18:00,1.97485,1.97555,1.97475,1.97535,325499999.0
2008-01-08 14:19:00,1.9753,1.9759,1.9752,1.9758,288099999.0
2008-01-08 14:20:00,1.97585,1.976,1.9758,1.9759,475800000.0
2008-01-08 14:21:00,1.97585,1.9766,1.97565,1.9759,734399999.0
2008-01-08 14:22:00,1.976,1.9768,1.976,1.97665,725600000.0
2008-01-08 14:23:00,1.9767,1.97685,1.9764,1.97675,619600000.0
2008-01-08 14:24:00,1.9768,1.977,1.97675,1.97675,851000008.0
2008-01-08 14:25:00,1.97675,1.97675,1.9766,1.9767,487900000.0
2008-01-08 14:26:00,1.9767,1.9772,1.9767,1.977,636800000.0
2008-01-08 14:27:00,1.977,1.97715,1.9768,1.97685,432900000.0
2008-01-08 14:28:00,1.97685,1.97685,1.97615,1.9762,592600000.0
2008-01-08 14:29:00,1.97625,1.97665,1.976,1.9765,749699997.0
2008-01-08 14:30:00,1.9765,1.97665,1.976,1.97645,805599999.0
2008-01-08 14:31:00,1.97645,1.97685,1.97645,1.9767,409500001.0
2008-01-08 14:32:00,1.9767,1.97705,1.97645,1.97675,725800000.0
2008-01-08 14:33:00,1.97675,1.97735,1.97665,1.97685,529300000.0
2008-01-08 14:34:00,1.97685,1.97685,1.9763,1.9764,655200000.0
2008-01-08 14:35:00,1.9764,1.97655,1.9764,1.9765,256400000.0
2008-01-08 14:36:00,1.9765,1.9765,1.97545,1.97565,563300002.0
2008-01-08 14:37:00,1.97565,1.9757,1.9754,1.97565,587100004.0
2008-01-08 14:38:00,1.97565,1.9759,1.97555,1.9759,376000000.0
2008-01-08 14:39:00,1.9759,1.976,1.97585,1.97595,247400000.0
2008-01-08 14:40:00,1.97595,1.97595,1.97585,1.97585,129800000.0
2008-01-08 14:41:00,1.97585,1.976,1.9758,1.976,172100000.0
2008-01-08 14:42:00,1.976,1.97665,1.97585,1.97665,216800000.0
2008-01-08 14:43:00,1.97665,1.97715,1.97645,1.97685,749600004.0
2008-01-08 14:44:00,1.9769,1.97695,1.9764,1.97655,577500000.0
2008-01-08 14:45:00,1.97655,1.977,1.97655,1.97685,671400001.0
2008-01-08 14:46:00,1.97685,1.97745,1.97685,1.97745,730100002.0
2008-01-08 14:47:00,1.97745,1.97755,1.97735,1.97735,797999995.0
2008-01-08 14:48:00,1.97735,1.9774,1.9771,1.97715,408700000.0
2008-01-08 14:49:00,1.9772,1.9772,1.9767,1.97705,580700002.0
2008-01-08 14:50:00,1.97705,1.9776,1.97705,1.9775,522800000.0
2008-01-08 14:51:00,1.9775,1.9776,1.97725,1.9774,291200000.0
2008-01-08 14:52:00,1.9774,1.9775,1.97715,1.9772,598900004.0
2008-01-08 14:53:00,1.9772,1.9776,1.9771,1.97745,539100000.0
2008-01-08 14:54:00,1.9775,1.9776,1.9774,1.9775,284900000.0
2008-01-08 14:55:00,1.9775,1.9775,1.977,1.97705,336100000.0
2008-01-08 14:56:00,1.97705,1.9772,1.97685,1.9771,366100000.0
2008-01-08 14:57:00,1.97705,1.97735,1.97695,1.9771,606212493.0
2008-01-08 14:58:00,1.97715,1.9774,1.97705,1.97725,556200000.0
2008-01-08 14:59:00,1.97735,1.97735,1.97685,1.977,512600000.0
2008-01-08 15:00:00,1.97695,1.97705,1.9764,1.9765,623199999.0
2008-01-08 15:01:00,1.9765,1.97675,1.97645,1.97675,571600000.0
2008-01-08 15:02:00,1.97675,1.9768,1.97655,1.97655,614200000.0
2008-01-08 15:03:00,1.9766,1.97665,1.97645,1.97655,596700000.0
2008-01-08 15:04:00,1.97655,1.9766,1.97645,1.9765,484100000.0
2008-01-08 15:05:00,1.9765,1.9766,1.97645,1.9765,461700000.0
2008-01-08 15:06:00,1.9765,1.97655,1.97635,1.9764,722700000.0
2008-01-08 15:07:00,1.97645,1.9765,1.9761,1.97615,644600000.0
2008-01-08 15:08:00,1.9761,1.97615,1.9753,1.9753,625000000.0
2008-01-08 15:09:00,1.9753,1.9755,1.9749,1.97495,802550000.0
2008-01-08 15:10:00,1.97495,1.97495,1.97435,1.97445,669699994.0
2008-01-08 15:11:00,1.9742,1.9748,1.9741,1.97475,720600000.0
2008-01-08 15:12:00,1.97475,1.97485,1.9747,1.97475,446400000.0
2008-01-08 15:13:00,1.97475,1.97475,1.97455,1.9747,898700005.0
2008-01-08 15:14:00,1.97465,1.97535,1.97465,1.9752,960800000.0
2008-01-08 15:15:00,1.97515,1.97545,1.97505,1.9752,1042400004.0
2008-01-08 15:16:00,1.9752,1.9755,1.9752,1.9754,176800000.0
2008-01-08 15:17:00,1.9754,1.97555,1.97535,1.97555,195900000.0
2008-01-08 15:18:00,1.97555,1.97585,1.97555,1.97575,379500005.0
2008-01-08 15:19:00,1.9757,1.9758,1.9757,1.9758,110400000.0
2008-01-08 15:20:00,1.9758,1.9758,1.9751,1.9752,177300000.0
2008-01-08 15:21:00,1.9752,1.97555,1.9752,1.97555,347200001.0
2008-01-08 15:22:00,1.97555,1.976,1.97545,1.97585,399000000.0
2008-01-08 15:23:00,1.97585,1.97615,1.9757,1.97615,121300000.0
2008-01-08 15:24:00,1.97615,1.97615,1.97605,1.97605,80600000.0
2008-01-08 15:25:00,1.97605,1.97625,1.97605,1.97625,149300000.0
2008-01-08 15:26:00,1.97625,1.97635,1.97615,1.9763,344100000.0
2008-01-08 15:27:00,1.9763,1.9763,1.97605,1.9761,437400000.0
2008-01-08 15:28:00,1.9761,1.9761,1.9759,1.976,252600000.0
2008-01-08 15:29:00,1.976,1.976,1.97555,1.97555,440800000.0
2008-01-08 15:30:00,1.97555,1.9756,1.97525,1.97535,499200000.0
2008-01-08 15:31:00,1.97535,1.9759,1.97535,1.9759,745299999.0
2008-01-08 15:32:00,1.97585,1.9759,1.9755,1.97555,514200000.0
2008-01-08 15:33:00,1.97555,1.9756,1.97515,1.97515,220800000.0
2008-01-08 15:34:00,1.97515,1.9753,1.97515,1.97515,349600000.0
2008-01-08 15:35:00,1.97515,1.9756,1.97515,1.9756,559700000.0
2008-01-08 15:36:00,1.9756,1.9756,1.97525,1.97555,526000000.0
2008-01-08 15:37:00,1.97555,1.9756,1.97535,1.9754,370400000.0
2008-01-08 15:38:00,1.9754,1.97545,1.9754,1.9754,179200000.0
2008-01-08 15:39:00,1.9754,1.9756,1.9752,1.9755,498300000.0
2008-01-08 15:40:00,1.9755,1.9756,1.9753,1.9755,361400000.0
2008-01-08 15:41:00,1.9755,1.97555,1.97505,1.9752,533400000.0
2008-01-08 15:42:00,1.9752,1.9755,1.9751,1.97545,592700000.0
2008-01-08 15:43:00,1.9754,1.9754,1.97505,1.97525,573700000.0
2008-01-08 15:44:00,1.97525,1.97535,1.97505,1.97515,602100000.0
2008-01-08 15:45:00,1.97515,1.9754,1.9751,1.97535,593700000.0
2008-01-08 15:46:00,1.9753,1.97535,1.9749,1.9749,388700000.0
2008-01-08 15:47:00,1.9749,1.97505,1.97435,1.9744,606499995.0
2008-01-08 15:48:00,1.97435,1.97485,1.9743,1.9746,829499999.0
2008-01-08 15:49:00,1.97465,1.975,1.9746,1.9749,652100000.0
2008-01-08 15:50:00,1.9749,1.9749,1.97455,1.9747,408800000.0
2008-01-08 15:51:00,1.9747,1.97495,1.9745,1.97475,606800000.0
2008-01-08 15:52:00,1.97475,1.9748,1.9743,1.97455,1018199995.0
2008-01-08 15:53:00,1.97455,1.97475,1.97455,1.97455,613600000.0
2008-01-08 15:54:00,1.97455,1.9748,1.97455,1.9747,614900000.0
2008-01-08 15:55:00,1.9747,1.9748,1.9745,1.9747,826400000.0
2008-01-08 15:56:00,1.9748,1.97485,1.9744,1.97455,254400000.0
2008-01-08 15:57:00,1.9745,1.97495,1.9745,1.97495,422100000.0
2008-01-08 15:58:00,1.97495,1.97525,1.97495,1.9752,833199998.0
2008-01-08 15:59:00,1.9752,1.9753,1.97495,1.97495,399600000.0
2008-01-08 16:00:00,1.97495,1.97515,1.97495,1.97515,376800000.0
2008-01-08 16:01:00,1.97515,1.97515,1.97485,1.97485,644299997.0
2008-01-08 16:02:00,1.97485,1.97495,1.97425,1.97435,775300000.0
2008-01-08 16:03:00,1.97435,1.97435,1.97355,1.97405,1025699998.0
2008-01-08 16:04:00,1.97405,1.97425,1.9739,1.9739,448800000.0
2008-01-08 16:05:00,1.9739,1.97425,1.97385,1.97405,1220700010.0
2008-01-08 16:06:00,1.974,1.97425,1.974,1.97425,907300000.0
2008-01-08 16:07:00,1.97425,1.9744,1.9742,1.9743,829099998.0
2008-01-08 16:08:00,1.9743,1.97435,1.97415,1.97425,795699993.0
2008-01-08 16:09:00,1.9743,1.97435,1.9742,1.9743,513700000.0
2008-01-08 16:10:00,1.97425,1.97455,1.97425,1.9745,438800000.0
2008-01-08 16:11:00,1.9745,1.97485,1.9744,1.9748,798499998.0
2008-01-08 16:12:00,1.9748,1.975,1.97425,1.97475,638200001.0
2008-01-08 16:13:00,1.97475,1.97475,1.9746,1.97465,594000000.0
2008-01-08 16:14:00,1.97465,1.97495,1.97455,1.9748,785600000.0
2008-01-08 16:15:00,1.9748,1.97485,1.97465,1.97475,606100000.0
2008-01-08 16:16:00,1.97475,1.9748,1.9743,1.9743,559500000.0
2008-01-08 16:17:00,1.9743,1.9743,1.97405,1.9742,628299999.0
2008-01-08 16:18:00,1.9742,1.97425,1.9741,1.97425,483200000.0
2008-01-08 16:19:00,1.97425,1.9746,1.97425,1.9745,773399997.0
2008-01-08 16:20:00,1.9745,1.9749,1.97445,1.97475,1235299997.0
2008-01-08 16:21:00,1.9748,1.97495,1.97475,1.9749,232300000.0
2008-01-08 16:22:00,1.9749,1.975,1.9748,1.9749,1039699996.0
2008-01-08 16:23:00,1.9749,1.9749,1.97475,1.97475,413600000.0
2008-01-08 16:24:00,1.97475,1.97485,1.9746,1.97485,1204299966.0
2008-01-08 16:25:00,1.97485,1.97485,1.97445,1.97465,914899993.0
2008-01-08 16:26:00,1.97465,1.9748,1.97435,1.9746,911037501.0
2008-01-08 16:27:00,1.9746,1.97505,1.9746,1.97495,731500006.0
2008-01-08 16:28:00,1.97495,1.9752,1.9748,1.9752,786399993.0
2008-01-08 16:29:00,1.9752,1.9753,1.9751,1.97525,635300000.0
2008-01-08 16:30:00,1.9752,1.97525,1.9751,1.9752,393300000.0
2008-01-08 16:31:00,1.9752,1.97525,1.975,1.9752,314900000.0
2008-01-08 16:32:00,1.9752,1.9756,1.97515,1.97545,505000000.0
2008-01-08 16:33:00,1.97545,1.97595,1.9754,1.9755,731200002.0
2008-01-08 16:34:00,1.9755,1.9759,1.9754,1.97545,452400000.0
2008-01-08 16:35:00,1.97545,1.97555,1.9752,1.97555,289900000.0
2008-01-08 16:36:00,1.97555,1.9758,1.9755,1.9755,382700000.0
2008-01-08 16:37:00,1.9755,1.97555,1.97545,1.9755,226900000.0
2008-01-08 16:38:00,1.9755,1.97585,1.97545,1.9758,733299994.0
2008-01-08 16:39:00,1.97575,1.97585,1.9754,1.9755,656100000.0
2008-01-08 16:40:00,1.9755,1.97595,1.9754,1.97595,816199999.0
2008-01-08 16:41:00,1.9759,1.9762,1.9757,1.9762,561300000.0
2008-01-08 16:42:00,1.9762,1.9762,1.97585,1.9761,496000000.0
2008-01-08 16:43:00,1.97605,1.9761,1.97575,1.9758,549800000.0
2008-01-08 16:44:00,1.9758,1.9759,1.97565,1.97585,582399999.0
2008-01-08 16:45:00,1.97585,1.9761,1.97575,1.976,409300000.0
2008-01-08 16:46:00,1.976,1.97685,1.976,1.9767,730950000.0
2008-01-08 16:47:00,1.9767,1.97755,1.97655,1.97745,557700000.0
2008-01-08 16:48:00,1.97745,1.97745,1.9767,1.9767,652300000.0
2008-01-08 16:49:00,1.9767,1.9769,1.9766,1.9769,707000000.0
2008-01-08 16:50:00,1.97695,1.97715,1.9769,1.97695,698500001.0
2008-01-08 16:51:00,1.977,1.97705,1.97675,1.9768,577100000.0
2008-01-08 16:52:00,1.9768,1.97725,1.9768,1.9771,726000000.0
2008-01-08 16:53:00,1.9771,1.97715,1.9769,1.9771,451100001.0
2008-01-08 16:54:00,1.9771,1.9774,1.97695,1.9774,977700001.0
2008-01-08 16:55:00,1.9774,1.97755,1.9771,1.9771,877399999.0
2008-01-08 16:56:00,1.9771,1.97725,1.977,1.97705,766500000.0
2008-01-08 16:57:00,1.97705,1.97715,1.9769,1.97695,1025600001.0
2008-01-08 16:58:00,1.97695,1.97745,1.97695,1.97735,661550000.0
2008-01-08 16:59:00,1.97735,1.97735,1.97705,1.97725,738099995.0
2008-01-08 17:00:00,1.97725,1.97835,1.97725,1.9777,822700001.0
2008-01-08 17:01:00,1.9777,1.9777,1.977,1.97755,648700000.0
2008-01-08 17:02:00,1.9776,1.97775,1.97695,1.97775,632000000.0
2008-01-08 17:03:00,1.97775,1.97775,1.9763,1.9765,449000000.0
2008-01-08 17:04:00,1.97655,1.9768,1.976,1.9767,338300000.0
2008-01-08 17:05:00,1.9767,1.97695,1.9767,1.9767,476300000.0
2008-01-08 17:06:00,1.9766,1.9767,1.9764,1.9766,880000001.0
2008-01-08 17:07:00,1.97655,1.9766,1.97615,1.9762,840100000.0
2008-01-08 17:08:00,1.9762,1.97635,1.9759,1.97635,780700005.0
2008-01-08 17:09:00,1.97635,1.9765,1.9761,1.97615,295200000.0
2008-01-08 17:10:00,1.97615,1.9765,1.97595,1.9765,300000000.0
2008-01-08 17:11:00,1.9765,1.9765,1.97595,1.97615,497700000.0
2008-01-08 17:12:00,1.97605,1.9766,1.9759,1.97635,829499999.0
2008-01-08 17:13:00,1.9764,1.97665,1.97615,1.9764,527999999.0
2008-01-08 17:14:00,1.9764,1.97665,1.97635,1.97645,561700001.0
2008-01-08 17:15:00,1.97645,1.9767,1.97645,1.97665,791400000.0
2008-01-08 17:16:00,1.97665,1.97685,1.9766,1.9768,549700000.0
2008-01-08 17:17:00,1.9768,1.9768,1.97665,1.9767,681900000.0
2008-01-08 17:18:00,1.9767,1.9771,1.9767,1.9771,580700000.0
2008-01-08 17:19:00,1.9771,1.9771,1.97645,1.9766,525900000.0
2008-01-08 17:20:00,1.9766,1.9766,1.97595,1.97615,620600002.0
2008-01-08 17:21:00,1.97615,1.97675,1.97615,1.97655,670799998.0
2008-01-08 17:22:00,1.97655,1.9767,1.97625,1.9764,353000000.0
2008-01-08 17:23:00,1.97645,1.97645,1.9756,1.9757,410000000.0
2008-01-08 17:24:00,1.9757,1.976,1.9753,1.9757,790700000.0
2008-01-08 17:25:00,1.9757,1.97585,1.97555,1.9758,346400000.0
2008-01-08 17:26:00,1.9758,1.97625,1.9758,1.97615,470800000.0
2008-01-08 17:27:00,1.97615,1.97645,1.976,1.9762,1071400002.0
2008-01-08 17:28:00,1.97615,1.97645,1.97605,1.9761,705300001.0
2008-01-08 17:29:00,1.9761,1.9762,1.9759,1.97595,424200000.0
2008-01-08 17:30:00,1.976,1.97615,1.9756,1.97575,788500001.0
2008-01-08 17:31:00,1.97575,1.97585,1.9755,1.9756,801500000.0
2008-01-08 17:32:00,1.9756,1.9756,1.97495,1.975,639000000.0
2008-01-08 17:33:00,1.975,1.97515,1.97435,1.9745,567400000.0
2008-01-08 17:34:00,1.9745,1.9745,1.97255,1.97255,618899999.0
2008-01-08 17:35:00,1.97255,1.97295,1.972,1.9729,702499999.0
2008-01-08 17:36:00,1.9729,1.9738,1.97285,1.97345,1297699999.0
2008-01-08 17:37:00,1.97345,1.97365,1.9733,1.9735,407483450.0
2008-01-08 17:38:00,1.9735,1.97365,1.97325,1.97345,693054679.0
2008-01-08 17:39:00,1.9734,1.97405,1.9734,1.97395,646700000.0
2008-01-08 17:40:00,1.97395,1.97435,1.97385,1.9742,809999999.0
2008-01-08 17:41:00,1.9742,1.97445,1.9731,1.97365,510100000.0
2008-01-08 17:42:00,1.97365,1.9738,1.97355,1.9737,268300000.0
2008-01-08 17:43:00,1.97365,1.9738,1.97275,1.97275,642799999.0
2008-01-08 17:44:00,1.9727,1.97275,1.97185,1.97235,259600000.0
2008-01-08 17:45:00,1.97235,1.973,1.9723,1.97295,448600000.0
2008-01-08 17:46:00,1.973,1.97335,1.97295,1.97305,483100000.0
2008-01-08 17:47:00,1.97305,1.97345,1.97295,1.97345,561700002.0
2008-01-08 17:48:00,1.97345,1.9735,1.9733,1.9733,243200000.0
2008-01-08 17:49:00,1.9733,1.97335,1.97325,1.9733,233200000.0
2008-01-08 17:50:00,1.9733,1.9734,1.9731,1.9734,975700000.0
2008-01-08 17:51:00,1.9734,1.97345,1.9732,1.97345,313799999.0
2008-01-08 17:52:00,1.9734,1.97355,1.9734,1.9735,646400000.0
2008-01-08 17:53:00,1.9735,1.97415,1.9733,1.9739,431499998.0
2008-01-08 17:54:00,1.9739,1.974,1.97355,1.9738,676699998.0
2008-01-08 17:55:00,1.9738,1.97385,1.97325,1.97335,374600000.0
2008-01-08 17:56:00,1.9733,1.97345,1.9726,1.9728,611800000.0
2008-01-08 17:57:00,1.97285,1.9729,1.97265,1.9727,488400000.0
2008-01-08 17:58:00,1.9727,1.97275,1.9723,1.97255,424700000.0
2008-01-08 17:59:00,1.97255,1.9736,1.9724,1.9734,516900000.0
2008-01-08 18:00:00,1.9734,1.9736,1.97325,1.97335,745800000.0
2008-01-08 18:01:00,1.97335,1.97345,1.97325,1.97335,584600000.0
2008-01-08 18:02:00,1.9734,1.97355,1.9733,1.9735,458300004.0
2008-01-08 18:03:00,1.9735,1.97375,1.97345,1.97365,411100000.0
2008-01-08 18:04:00,1.9737,1.9738,1.97365,1.97375,556400000.0
2008-01-08 18:05:00,1.97375,1.9741,1.97375,1.974,281400000.0
2008-01-08 18:06:00,1.974,1.9743,1.974,1.97415,1299699994.0
2008-01-08 18:07:00,1.97415,1.97445,1.9741,1.9743,523399998.0
2008-01-08 18:08:00,1.9743,1.97435,1.97405,1.9742,634399998.0
2008-01-08 18:09:00,1.9742,1.97435,1.97415,1.9742,203400000.0
2008-01-08 18:10:00,1.9742,1.97445,1.9742,1.9743,316200000.0
2008-01-08 18:11:00,1.9743,1.9746,1.9741,1.9746,511200000.0
2008-01-08 18:12:00,1.9746,1.9747,1.9744,1.97465,478100000.0
2008-01-08 18:13:00,1.9746,1.97475,1.97445,1.9745,435900000.0
2008-01-08 18:14:00,1.97455,1.97465,1.9745,1.9745,709000001.0
2008-01-08 18:15:00,1.9745,1.97485,1.9745,1.9747,648699995.0
2008-01-08 18:16:00,1.9747,1.97485,1.97465,1.97475,730499991.0
2008-01-08 18:17:00,1.97475,1.97485,1.97445,1.97455,340300000.0
2008-01-08 18:18:00,1.97455,1.9746,1.97435,1.9745,316299999.0
2008-01-08 18:19:00,1.9745,1.97455,1.9742,1.97425,562299999.0
2008-01-08 18:20:00,1.97425,1.97445,1.97425,1.97435,249000000.0
2008-01-08 18:21:00,1.97435,1.97455,1.97425,1.97425,304300000.0
2008-01-08 18:22:00,1.97425,1.97435,1.9742,1.97435,841700009.0
2008-01-08 18:23:00,1.97435,1.97435,1.9742,1.97435,792499994.0
2008-01-08 18:24:00,1.97435,1.9746,1.97435,1.9745,666000000.0
2008-01-08 18:25:00,1.9745,1.9746,1.9745,1.9746,206400000.0
2008-01-08 18:26:00,1.9746,1.9746,1.97435,1.97445,240350000.0
2008-01-08 18:27:00,1.97445,1.97455,1.97425,1.97445,466400001.0
2008-01-08 18:28:00,1.97445,1.97455,1.9743,1.9744,956999998.0
2008-01-08 18:29:00,1.9744,1.9746,1.9744,1.9744,339100000.0
2008-01-08 18:30:00,1.9744,1.9746,1.9744,1.9745,177700000.0
2008-01-08 18:31:00,1.97455,1.9746,1.9743,1.9745,805800000.0
2008-01-08 18:32:00,1.9745,1.97465,1.9743,1.97435,752899996.0
2008-01-08 18:33:00,1.9744,1.9745,1.9742,1.9744,601099995.0
2008-01-08 18:34:00,1.9744,1.9744,1.97395,1.9741,900900006.0
2008-01-08 18:35:00,1.9741,1.97415,1.97395,1.974,210000000.0
2008-01-08 18:36:00,1.97395,1.9742,1.9739,1.97405,126700000.0
2008-01-08 18:37:00,1.97405,1.9741,1.9737,1.9737,604599999.0
2008-01-08 18:38:00,1.97375,1.97415,1.97365,1.9741,631399994.0
2008-01-08 18:39:00,1.9741,1.9741,1.9739,1.97395,260800000.0
2008-01-08 18:40:00,1.97395,1.97405,1.97395,1.974,518099999.0
2008-01-08 18:41:00,1.97395,1.97415,1.97395,1.9741,593749999.0
2008-01-08 18:42:00,1.9741,1.9741,1.9738,1.97395,1104999994.0
2008-01-08 18:43:00,1.97395,1.9743,1.9739,1.97425,204000000.0
2008-01-08 18:44:00,1.97435,1.9744,1.97415,1.9744,590600001.0
2008-01-08 18:45:00,1.9744,1.97445,1.97425,1.97435,781000000.0
2008-01-08 18:46:00,1.9743,1.97445,1.9739,1.974,734699998.0
2008-01-08 18:47:00,1.974,1.974,1.9732,1.97325,1693300010.0
2008-01-08 18:48:00,1.9732,1.9733,1.9729,1.973,1192999996.0
2008-01-08 18:49:00,1.97295,1.973,1.97245,1.97245,1430300004.0
2008-01-08 18:50:00,1.97245,1.9727,1.97225,1.9727,484900000.0
2008-01-08 18:51:00,1.9727,1.9727,1.97235,1.9724,313200000.0
2008-01-08 18:52:00,1.9724,1.97265,1.97225,1.97265,239100000.0
2008-01-08 18:53:00,1.97265,1.9727,1.97255,1.9726,295200000.0
2008-01-08 18:54:00,1.9726,1.97265,1.9725,1.9726,198400000.0
2008-01-08 18:55:00,1.9726,1.9727,1.9724,1.9725,329999999.0
2008-01-08 18:56:00,1.97255,1.97295,1.97255,1.97295,337000000.0
2008-01-08 18:57:00,1.97295,1.97305,1.97255,1.9727,436800005.0
2008-01-08 18:58:00,1.97265,1.97285,1.97265,1.9728,325600002.0
2008-01-08 18:59:00,1.97285,1.973,1.9728,1.9729,433200001.0
2008-01-08 19:00:00,1.9729,1.973,1.97285,1.973,386200000.0
2008-01-08 19:01:00,1.97305,1.97305,1.973,1.973,398600000.0
2008-01-08 19:02:00,1.973,1.97415,1.973,1.9737,298900000.0
2008-01-08 19:03:00,1.9737,1.9739,1.9736,1.97385,244900000.0
2008-01-08 19:04:00,1.97385,1.9739,1.9736,1.9737,130400000.0
2008-01-08 19:05:00,1.9737,1.9738,1.97355,1.9736,102400000.0
2008-01-08 19:06:00,1.9736,1.9736,1.97295,1.9731,687100000.0
2008-01-08 19:07:00,1.97315,1.97325,1.9731,1.97315,88000000.0
2008-01-08 19:08:00,1.97315,1.9732,1.9728,1.97285,421100000.0
2008-01-08 19:09:00,1.9727,1.97275,1.9725,1.97265,348400000.0
2008-01-08 19:10:00,1.97265,1.9727,1.9726,1.9727,89600000.0
2008-01-08 19:11:00,1.9727,1.97335,1.97265,1.97305,510000000.0
2008-01-08 19:12:00,1.97305,1.97335,1.9728,1.9732,305300000.0
2008-01-08 19:13:00,1.9732,1.97355,1.97315,1.97355,272700000.0
2008-01-08 19:14:00,1.9735,1.9735,1.9734,1.97345,255500000.0
2008-01-08 19:15:00,1.97345,1.9735,1.9734,1.9735,173400000.0
2008-01-08 19:16:00,1.97365,1.97375,1.9735,1.9736,304800000.0
2008-01-08 19:17:00,1.9736,1.9736,1.9735,1.9735,64000000.0
2008-01-08 19:18:00,1.9735,1.97365,1.97315,1.9733,126900000.0
2008-01-08 19:19:00,1.9733,1.9733,1.97315,1.97315,86400000.0
2008-01-08 19:20:00,1.97315,1.97315,1.97305,1.9731,122400000.0
2008-01-08 19:21:00,1.9731,1.9732,1.9731,1.9732,73600000.0
2008-01-08 19:22:00,1.9732,1.9732,1.97305,1.97315,192000000.0
2008-01-08 19:23:00,1.97315,1.97315,1.97295,1.97305,254800000.0
2008-01-08 19:24:00,1.97305,1.9731,1.973,1.97305,84300000.0
2008-01-08 19:25:00,1.97305,1.97315,1.973,1.97305,240500000.0
2008-01-08 19:26:00,1.97305,1.97315,1.97295,1.97305,172800000.0
2008-01-08 19:27:00,1.97305,1.9731,1.97295,1.973,273700000.0
2008-01-08 19:28:00,1.973,1.97335,1.973,1.97315,450100000.0
2008-01-08 19:29:00,1.9732,1.9733,1.97305,1.9733,108300000.0
2008-01-08 19:30:00,1.97325,1.97335,1.97325,1.97325,317200000.0
2008-01-08 19:31:00,1.97325,1.97335,1.97325,1.97335,180200000.0
2008-01-08 19:32:00,1.97335,1.97335,1.97325,1.9733,178800000.0
2008-01-08 19:33:00,1.9733,1.97335,1.9732,1.97325,292100000.0
2008-01-08 19:34:00,1.97325,1.9733,1.9732,1.97325,174800000.0
2008-01-08 19:35:00,1.97325,1.9734,1.9732,1.97335,288200000.0
2008-01-08 19:36:00,1.9734,1.9734,1.97335,1.9734,59200000.0
2008-01-08 19:37:00,1.9734,1.9734,1.9733,1.97335,186300000.0
2008-01-08 19:38:00,1.97335,1.9735,1.9733,1.97345,532000003.0
2008-01-08 19:39:00,1.9734,1.97355,1.9734,1.9735,202900000.0
2008-01-08 19:40:00,1.9735,1.97355,1.97345,1.9735,192500000.0
2008-01-08 19:41:00,1.9735,1.9736,1.97345,1.97355,235500000.0
2008-01-08 19:42:00,1.9735,1.97355,1.97335,1.97355,150000000.0
2008-01-08 19:43:00,1.97355,1.9738,1.97355,1.97375,292200000.0
2008-01-08 19:44:00,1.97375,1.97385,1.9737,1.97385,290100000.0
2008-01-08 19:45:00,1.97385,1.97385,1.9737,1.97385,248700001.0
2008-01-08 19:46:00,1.97385,1.97385,1.97365,1.97385,222199994.0
2008-01-08 19:47:00,1.97385,1.97395,1.9738,1.97385,779600000.0
2008-01-08 19:48:00,1.97385,1.9739,1.97375,1.9738,190900000.0
2008-01-08 19:49:00,1.9738,1.9739,1.9738,1.9739,117200000.0
2008-01-08 19:50:00,1.9739,1.9741,1.9739,1.97395,158700000.0
2008-01-08 19:51:00,1.97395,1.97395,1.9739,1.97395,163200000.0
2008-01-08 19:52:00,1.97395,1.97395,1.9737,1.97375,203600000.0
2008-01-08 19:53:00,1.97365,1.97375,1.9736,1.97365,327800000.0
2008-01-08 19:54:00,1.97365,1.9738,1.97325,1.97325,564200000.0
2008-01-08 19:55:00,1.97325,1.97345,1.97315,1.97335,318500000.0
2008-01-08 19:56:00,1.9733,1.97355,1.97325,1.9734,267400000.0
2008-01-08 19:57:00,1.9734,1.9734,1.97325,1.9734,80300000.0
2008-01-08 19:58:00,1.9734,1.9734,1.97325,1.9733,326099995.0
2008-01-08 19:59:00,1.9733,1.9733,1.97325,1.97325,120800000.0
2008-01-08 20:00:00,1.97325,1.97325,1.9731,1.9732,182000000.0
2008-01-08 20:01:00,1.9732,1.97325,1.9731,1.97325,101500000.0
2008-01-08 20:02:00,1.97325,1.97415,1.97325,1.97415,95200000.0
2008-01-08 20:03:00,1.97415,1.97435,1.97395,1.97405,111800000.0
2008-01-08 20:04:00,1.97405,1.97405,1.97375,1.97395,106400000.0
2008-01-08 20:05:00,1.97395,1.97395,1.9732,1.9734,636899998.0
2008-01-08 20:06:00,1.97335,1.9734,1.97325,1.9733,198600000.0
2008-01-08 20:07:00,1.9733,1.9735,1.9731,1.9733,226500000.0
2008-01-08 20:08:00,1.9733,1.97345,1.9731,1.97315,180600000.0
2008-01-08 20:09:00,1.9732,1.9733,1.97315,1.97325,252300000.0
2008-01-08 20:10:00,1.97325,1.9734,1.9732,1.9733,233900000.0
2008-01-08 20:11:00,1.9733,1.97335,1.9732,1.97335,147000000.0
2008-01-08 20:12:00,1.97335,1.9738,1.9733,1.97365,363300000.0
2008-01-08 20:13:00,1.97365,1.9737,1.97355,1.97365,128050000.0
2008-01-08 20:14:00,1.97365,1.9737,1.97345,1.9735,261000000.0
2008-01-08 20:15:00,1.97345,1.9736,1.97345,1.97355,422200000.0
2008-01-08 20:16:00,1.9735,1.97355,1.97335,1.9734,448700002.0
2008-01-08 20:17:00,1.97335,1.97355,1.97335,1.9735,406899999.0
2008-01-08 20:18:00,1.9735,1.97355,1.97345,1.97355,387299999.0
2008-01-08 20:19:00,1.97355,1.9737,1.9735,1.97365,321800000.0
2008-01-08 20:20:00,1.97365,1.97425,1.97355,1.97425,553500000.0
2008-01-08 20:21:00,1.97425,1.97445,1.97425,1.97435,525400000.0
2008-01-08 20:22:00,1.97435,1.9745,1.97435,1.97435,773699997.0
2008-01-08 20:23:00,1.97435,1.9744,1.97425,1.9743,703900000.0
2008-01-08 20:24:00,1.9743,1.97445,1.9743,1.97445,363500000.0
2008-01-08 20:25:00,1.97445,1.97495,1.97445,1.9749,640100007.0
2008-01-08 20:26:00,1.9749,1.97495,1.9745,1.97455,863100002.0
2008-01-08 20:27:00,1.97455,1.9746,1.9744,1.9745,214500000.0
2008-01-08 20:28:00,1.97445,1.9747,1.97435,1.9744,423200000.0
2008-01-08 20:29:00,1.9744,1.97445,1.9741,1.97435,582100007.0
2008-01-08 20:30:00,1.97435,1.97455,1.97395,1.974,429100002.0
2008-01-08 20:31:00,1.974,1.97405,1.9739,1.9739,563600000.0
2008-01-08 20:32:00,1.9739,1.97415,1.9739,1.97405,593200000.0
2008-01-08 20:33:00,1.974,1.97435,1.974,1.97425,490899997.0
2008-01-08 20:34:00,1.97435,1.97455,1.97425,1.97455,474400000.0
2008-01-08 20:35:00,1.97455,1.97465,1.97435,1.97455,606700000.0
2008-01-08 20:36:00,1.97455,1.9747,1.97445,1.97445,591300014.0
2008-01-08 20:37:00,1.97445,1.9745,1.97445,1.9745,826100007.0
2008-01-08 20:38:00,1.9745,1.9745,1.97425,1.97445,403500004.0
2008-01-08 20:39:00,1.9745,1.9746,1.9744,1.97455,523499996.0
2008-01-08 20:40:00,1.9745,1.97455,1.9743,1.9744,504400000.0
2008-01-08 20:41:00,1.97435,1.9744,1.9738,1.97405,566000000.0
2008-01-08 20:42:00,1.97395,1.974,1.97385,1.97385,161000000.0
2008-01-08 20:43:00,1.97385,1.97395,1.9738,1.97385,96900000.0
2008-01-08 20:44:00,1.97385,1.97395,1.9737,1.9737,167500000.0
2008-01-08 20:45:00,1.97375,1.9738,1.9736,1.9737,228400000.0
2008-01-08 20:46:00,1.9737,1.9738,1.97355,1.97355,86400000.0
2008-01-08 20:47:00,1.97355,1.97375,1.9735,1.97365,216600000.0
2008-01-08 20:48:00,1.97365,1.97385,1.97365,1.97375,420000000.0
2008-01-08 20:49:00,1.9738,1.9738,1.97375,1.97375,137500000.0
2008-01-08 20:50:00,1.97375,1.97375,1.97375,1.97375,122800000.0
2008-01-08 20:51:00,1.97375,1.97375,1.9737,1.9737,122000000.0
2008-01-08 20:52:00,1.9737,1.97375,1.97345,1.97345,261700000.0
2008-01-08 20:53:00,1.97345,1.97345,1.9733,1.9733,222700000.0
2008-01-08 20:54:00,1.9733,1.97345,1.97325,1.9734,449300000.0
2008-01-08 20:55:00,1.97345,1.97355,1.97335,1.97355,471100000.0
2008-01-08 20:56:00,1.97355,1.97365,1.9734,1.9734,284100000.0
2008-01-08 20:57:00,1.97345,1.9735,1.9731,1.9735,673200000.0
2008-01-08 20:58:00,1.9735,1.97355,1.97345,1.9735,179800000.0
2008-01-08 20:59:00,1.9735,1.9737,1.97325,1.9735,102300000.0
2008-01-08 21:00:00,1.9735,1.9736,1.9735,1.97355,399300000.0
2008-01-08 21:01:00,1.9736,1.9737,1.97345,1.97355,284100000.0
2008-01-08 21:02:00,1.97355,1.97365,1.97345,1.97365,251300000.0
2008-01-08 21:03:00,1.97365,1.97375,1.97345,1.97345,503300002.0
2008-01-08 21:04:00,1.97345,1.97345,1.9732,1.97325,631100000.0
2008-01-08 21:05:00,1.97325,1.97335,1.9732,1.97325,285400000.0
2008-01-08 21:06:00,1.97325,1.97335,1.97315,1.97325,283800002.0
2008-01-08 21:07:00,1.97325,1.97325,1.9728,1.97285,480400000.0
2008-01-08 21:08:00,1.97285,1.9729,1.9728,1.97285,147600000.0
2008-01-08 21:09:00,1.97285,1.97285,1.97275,1.9728,115700000.0
2008-01-08 21:10:00,1.97275,1.97275,1.9725,1.9726,458300000.0
2008-01-08 21:11:00,1.9726,1.97265,1.9723,1.97255,355500000.0
2008-01-08 21:12:00,1.97255,1.97255,1.9715,1.9715,523999999.0
2008-01-08 21:13:00,1.9716,1.97165,1.9714,1.97145,723599997.0
2008-01-08 21:14:00,1.97145,1.97195,1.9713,1.9718,672300000.0
2008-01-08 21:15:00,1.97185,1.9719,1.97155,1.97165,477599999.0
2008-01-08 21:16:00,1.9716,1.9716,1.9715,1.9716,458600000.0
2008-01-08 21:17:00,1.97155,1.9716,1.97155,1.9716,365900000.0
2008-01-08 21:18:00,1.9716,1.9718,1.9716,1.97175,293899999.0
2008-01-08 21:19:00,1.97175,1.9724,1.97155,1.97235,224000001.0
2008-01-08 21:20:00,1.97235,1.97235,1.9722,1.97225,60200000.0
2008-01-08 21:21:00,1.97225,1.97235,1.9722,1.97235,123100000.0
2008-01-08 21:22:00,1.9723,1.97255,1.9723,1.9725,147200000.0
2008-01-08 21:23:00,1.9725,1.9725,1.9723,1.97235,125200000.0
2008-01-08 21:24:00,1.97235,1.97235,1.9723,1.9723,75200000.0
2008-01-08 21:25:00,1.9723,1.97255,1.9723,1.9725,174800000.0
2008-01-08 21:26:00,1.9725,1.9725,1.9724,1.9724,56400000.0
2008-01-08 21:27:00,1.9724,1.97255,1.97235,1.97235,86600000.0
2008-01-08 21:28:00,1.97235,1.9724,1.9723,1.97235,273500001.0
2008-01-08 21:29:00,1.97235,1.97245,1.97235,1.9724,199200000.0
2008-01-08 21:30:00,1.9724,1.9725,1.97215,1.9724,145200000.0
2008-01-08 21:31:00,1.9724,1.9724,1.97235,1.97235,33500000.0
2008-01-08 21:32:00,1.97235,1.97245,1.9722,1.9723,370100000.0
2008-01-08 21:33:00,1.9723,1.97245,1.97215,1.97215,233000000.0
2008-01-08 21:34:00,1.97215,1.9723,1.97215,1.97225,309500000.0
2008-01-08 21:35:00,1.97225,1.97235,1.97215,1.97235,208700000.0
2008-01-08 21:36:00,1.97235,1.97245,1.97235,1.97245,126600000.0
2008-01-08 21:37:00,1.97245,1.97265,1.9724,1.97255,78700000.0
2008-01-08 21:38:00,1.97255,1.97255,1.9725,1.97255,38400000.0
2008-01-08 21:39:00,1.97255,1.9727,1.9725,1.9727,155900000.0
2008-01-08 21:40:00,1.97275,1.97275,1.97205,1.97225,555499999.0
2008-01-08 21:41:00,1.97225,1.97235,1.9713,1.9715,475600000.0
2008-01-08 21:42:00,1.9715,1.97155,1.97145,1.97155,137100000.0
2008-01-08 21:43:00,1.9715,1.9716,1.97145,1.97155,212600000.0
2008-01-08 21:44:00,1.97155,1.9717,1.97145,1.9716,686800006.0
2008-01-08 21:45:00,1.9716,1.97175,1.97155,1.9717,460200000.0
2008-01-08 21:46:00,1.9717,1.97175,1.9715,1.9717,509700000.0
2008-01-08 21:47:00,1.9717,1.9721,1.9717,1.97205,345700000.0
2008-01-08 21:48:00,1.9721,1.97215,1.97185,1.97215,328600000.0
2008-01-08 21:49:00,1.97215,1.9722,1.9721,1.97215,56000000.0
2008-01-08 21:50:00,1.97215,1.97215,1.9721,1.9721,25600000.0
2008-01-08 21:51:00,1.9721,1.97225,1.9721,1.97215,71100000.0
2008-01-08 21:52:00,1.97215,1.9724,1.9721,1.9722,215600002.0
2008-01-08 21:53:00,1.97215,1.97225,1.97215,1.97215,319300000.0
2008-01-08 21:54:00,1.97215,1.9722,1.9718,1.97205,425700000.0
2008-01-08 21:55:00,1.97205,1.9722,1.972,1.9721,98200000.0
2008-01-08 21:56:00,1.9721,1.9721,1.97195,1.972,232400000.0
2008-01-08 21:57:00,1.972,1.972,1.97175,1.97185,276900000.0
2008-01-08 21:58:00,1.97185,1.97185,1.9716,1.9716,108400000.0
2008-01-08 21:59:00,1.9716,1.9716,1.9711,1.9712,221500000.0
2008-01-08 22:00:00,1.97115,1.97125,1.9708,1.97125,346000000.0
2008-01-08 22:01:00,1.97125,1.97135,1.9711,1.97135,105800000.0
2008-01-08 22:02:00,1.97135,1.97175,1.9712,1.9717,125800000.0
2008-01-08 22:03:00,1.9717,1.9717,1.9714,1.9715,110300000.0
2008-01-08 22:04:00,1.9715,1.97165,1.9715,1.9715,115800000.0
2008-01-08 22:05:00,1.9716,1.97175,1.9715,1.97175,109300000.0
2008-01-08 22:06:00,1.97175,1.97175,1.9716,1.9717,49300000.0
2008-01-08 22:07:00,1.9717,1.9717,1.97155,1.9716,53900000.0
2008-01-08 22:08:00,1.9716,1.97175,1.97155,1.9717,115000000.0
2008-01-08 22:09:00,1.9717,1.9717,1.97155,1.97155,57500000.0
2008-01-08 22:10:00,1.97155,1.9716,1.97135,1.97145,107100000.0
2008-01-08 22:11:00,1.97145,1.9715,1.97135,1.9715,113000000.0
2008-01-08 22:12:00,1.9715,1.97195,1.9714,1.97195,98200000.0
2008-01-08 22:13:00,1.97195,1.9721,1.9718,1.97185,72800000.0
2008-01-08 22:14:00,1.97185,1.9719,1.97175,1.97175,26300000.0
2008-01-08 22:15:00,1.97175,1.97175,1.97165,1.97165,61000000.0
2008-01-08 22:16:00,1.97165,1.97195,1.97155,1.97165,229600000.0
2008-01-08 22:17:00,1.97165,1.97175,1.97155,1.97175,110600000.0
2008-01-08 22:18:00,1.9716,1.97165,1.97145,1.97145,273700000.0
2008-01-08 22:19:00,1.97145,1.9716,1.97145,1.97155,485200000.0
2008-01-08 22:20:00,1.97155,1.97165,1.97145,1.97165,295500000.0
2008-01-08 22:21:00,1.97165,1.9717,1.9716,1.97165,226600000.0
2008-01-08 22:22:00,1.9717,1.9717,1.97155,1.97155,89700000.0
2008-01-08 22:23:00,1.97155,1.97165,1.97155,1.9716,354899997.0
2008-01-08 22:24:00,1.9716,1.97225,1.9716,1.97215,211199999.0
2008-01-08 22:25:00,1.97215,1.97235,1.97205,1.97215,522300000.0
2008-01-08 22:26:00,1.97215,1.9727,1.9718,1.9718,446699999.0
2008-01-08 22:27:00,1.97185,1.97265,1.97185,1.97255,254300000.0
2008-01-08 22:28:00,1.97255,1.9726,1.9723,1.97235,76900000.0
2008-01-08 22:29:00,1.97235,1.9724,1.9723,1.97235,88800000.0
2008-01-08 22:30:00,1.97235,1.9725,1.9722,1.9723,221000000.0
2008-01-08 22:31:00,1.9723,1.97235,1.9722,1.9723,51900000.0
2008-01-08 22:32:00,1.9723,1.97235,1.9722,1.97235,77500000.0
2008-01-08 22:33:00,1.97235,1.97255,1.9723,1.9725,241600000.0
2008-01-08 22:34:00,1.9725,1.9725,1.9724,1.9724,459400000.0
2008-01-08 22:35:00,1.9724,1.9727,1.9722,1.9727,300100000.0
2008-01-08 22:36:00,1.9727,1.97305,1.97245,1.9726,409799999.0
2008-01-08 22:37:00,1.9726,1.9726,1.9722,1.9724,153900001.0
2008-01-08 22:38:00,1.9724,1.9724,1.9722,1.9722,311000000.0
2008-01-08 22:39:00,1.9722,1.97225,1.97215,1.97215,96000000.0
2008-01-08 22:40:00,1.97215,1.9724,1.97215,1.9724,46400000.0
2008-01-08 22:41:00,1.9724,1.9725,1.9723,1.9724,106400000.0
2008-01-08 22:42:00,1.9724,1.97255,1.97235,1.97255,135800000.0
2008-01-08 22:43:00,1.97255,1.9726,1.97245,1.9726,66700000.0
2008-01-08 22:44:00,1.9726,1.9727,1.9725,1.97255,403000001.0
2008-01-08 22:45:00,1.9725,1.9725,1.9724,1.97245,417400000.0
2008-01-08 22:46:00,1.9724,1.9725,1.9722,1.97245,248299999.0
2008-01-08 22:47:00,1.97245,1.97265,1.9724,1.97255,235500000.0
2008-01-08 22:48:00,1.9726,1.9726,1.97235,1.9725,208099998.0
2008-01-08 22:49:00,1.9725,1.9726,1.9724,1.97245,201400000.0
2008-01-08 22:50:00,1.97245,1.97265,1.97245,1.97255,203400000.0
2008-01-08 22:51:00,1.9725,1.97265,1.97235,1.97245,200600000.0
2008-01-08 22:52:00,1.97245,1.97255,1.97235,1.97235,87800000.0
2008-01-08 22:53:00,1.97235,1.9725,1.9723,1.97235,289300003.0
2008-01-08 22:54:00,1.97235,1.97235,1.9721,1.9722,328065000.0
2008-01-08 22:55:00,1.9722,1.97225,1.97185,1.97185,407900000.0
2008-01-08 22:56:00,1.97185,1.97185,1.97145,1.97145,328500000.0
2008-01-08 22:57:00,1.97145,1.97165,1.97145,1.97155,133200000.0
2008-01-08 22:58:00,1.97155,1.97185,1.97135,1.97185,312200000.0
2008-01-08 22:59:00,1.97185,1.97195,1.9717,1.9719,268000000.0
2008-01-08 23:00:00,1.9719,1.97235,1.9719,1.97235,210100000.0
2008-01-08 23:01:00,1.97235,1.9724,1.97215,1.9723,199700000.0
2008-01-08 23:02:00,1.9723,1.97235,1.9722,1.9722,268900000.0
2008-01-08 23:03:00,1.9722,1.9723,1.97205,1.9723,196999995.0
2008-01-08 23:04:00,1.9723,1.9723,1.97215,1.9722,200300000.0
2008-01-08 23:05:00,1.97215,1.9723,1.97215,1.9722,325699999.0
2008-01-08 23:06:00,1.97225,1.97225,1.97215,1.9722,166500000.0
2008-01-08 23:07:00,1.9722,1.9723,1.97205,1.9723,202300000.0
2008-01-08 23:08:00,1.9723,1.97255,1.9722,1.9724,334600001.0
2008-01-08 23:09:00,1.9724,1.97245,1.97215,1.97245,225400000.0
2008-01-08 23:10:00,1.97245,1.97245,1.97195,1.9723,276200000.0
2008-01-08 23:11:00,1.97225,1.97235,1.97205,1.97225,101900000.0
2008-01-08 23:12:00,1.97225,1.97235,1.9722,1.97225,131300000.0
2008-01-08 23:13:00,1.9722,1.97265,1.9722,1.97265,302500000.0
2008-01-08 23:14:00,1.97265,1.97265,1.97235,1.97235,122800000.0
2008-01-08 23:15:00,1.97235,1.9724,1.9716,1.97165,238100000.0
2008-01-08 23:16:00,1.97165,1.9718,1.97155,1.97175,158600000.0
2008-01-08 23:17:00,1.97175,1.97175,1.97105,1.97125,384100000.0
2008-01-08 23:18:00,1.97125,1.97145,1.9711,1.9714,351700000.0
2008-01-08 23:19:00,1.9714,1.97155,1.97085,1.9711,297600000.0
2008-01-08 23:20:00,1.9711,1.97145,1.9711,1.97145,423400000.0
2008-01-08 23:21:00,1.97145,1.97175,1.97145,1.97175,302999998.0
2008-01-08 23:22:00,1.97185,1.97225,1.97185,1.97195,389299998.0
2008-01-08 23:23:00,1.97195,1.97195,1.97165,1.9718,131400000.0
2008-01-08 23:24:00,1.9718,1.9718,1.9715,1.9718,123500000.0
2008-01-08 23:25:00,1.9718,1.9718,1.97175,1.9718,43700000.0
2008-01-08 23:26:00,1.9718,1.9718,1.9717,1.9718,93400000.0
2008-01-08 23:27:00,1.97185,1.972,1.97185,1.972,83500000.0
2008-01-08 23:28:00,1.972,1.9722,1.97195,1.9722,138400000.0
2008-01-08 23:29:00,1.9722,1.97245,1.9722,1.9723,247400001.0
2008-01-08 23:30:00,1.9723,1.97255,1.97215,1.97215,131500000.0
2008-01-08 23:31:00,1.97215,1.97225,1.97205,1.97215,52600000.0
2008-01-08 23:32:00,1.97215,1.97225,1.972,1.97225,136000000.0
2008-01-08 23:33:00,1.97225,1.97235,1.9721,1.97215,167899997.0
2008-01-08 23:34:00,1.97215,1.97235,1.9721,1.97215,301499994.0
2008-01-08 23:35:00,1.97215,1.97235,1.97215,1.97225,147900000.0
2008-01-08 23:36:00,1.97225,1.9723,1.9722,1.9723,227400000.0
2008-01-08 23:37:00,1.9723,1.97245,1.97215,1.97245,118200000.0
2008-01-08 23:38:00,1.97245,1.97245,1.97235,1.97245,105100000.0
2008-01-08 23:39:00,1.97245,1.97255,1.97235,1.97255,134800000.0
2008-01-08 23:40:00,1.97255,1.97265,1.97235,1.97235,158700000.0
2008-01-08 23:41:00,1.97235,1.9725,1.97235,1.9725,233700000.0
2008-01-08 23:42:00,1.9725,1.97255,1.97245,1.97255,191400000.0
2008-01-08 23:43:00,1.97255,1.9727,1.97245,1.97255,209800000.0
2008-01-08 23:44:00,1.97255,1.97265,1.97255,1.97255,250900000.0
2008-01-08 23:45:00,1.97255,1.9726,1.9722,1.9722,227000000.0
2008-01-08 23:46:00,1.97225,1.97245,1.97215,1.97245,221299998.0
2008-01-08 23:47:00,1.97245,1.97245,1.97225,1.9723,198700000.0
2008-01-08 23:48:00,1.97225,1.9723,1.97225,1.9723,101500000.0
2008-01-08 23:49:00,1.97225,1.97245,1.97225,1.97245,88300000.0
2008-01-08 23:50:00,1.97245,1.97285,1.97245,1.97275,189800000.0
2008-01-08 23:51:00,1.97275,1.97285,1.97265,1.97265,160000000.0
2008-01-08 23:52:00,1.97265,1.97275,1.9726,1.97265,132000000.0
2008-01-08 23:53:00,1.97275,1.97285,1.9727,1.9728,132500000.0
2008-01-08 23:54:00,1.9728,1.9728,1.9728,1.9728,76800000.0
2008-01-08 23:55:00,1.9728,1.9729,1.9728,1.9729,58000000.0
2008-01-08 23:56:00,1.9729,1.97315,1.97255,1.97275,214400000.0
2008-01-08 23:57:00,1.97275,1.97295,1.97275,1.97295,105100000.0
2008-01-08 23:58:00,1.97295,1.9733,1.9728,1.9731,194500000.0
2008-01-08 23:59:00,1.9731,1.9733,1.973,1.973,120800000.0
2008-01-09 00:00:00,1.973,1.973,1.9725,1.9726,320200000.0
2008-01-09 00:01:00,1.9725,1.9726,1.9724,1.9725,808200000.0
2008-01-09 00:02:00,1.9724,1.9726,1.9724,1.9725,664800000.0
2008-01-09 00:03:00,1.9725,1.9728,1.9725,1.9725,652200000.0
2008-01-09 00:04:00,1.9725,1.97275,1.9725,1.97265,470400000.0
2008-01-09 00:05:00,1.97265,1.9727,1.9721,1.9726,511700000.0
2008-01-09 00:06:00,1.9726,1.9726,1.9721,1.9722,163600000.0
2008-01-09 00:07:00,1.9722,1.9725,1.9722,1.9725,696200000.0
2008-01-09 00:08:00,1.9725,1.9725,1.9725,1.9725,243200000.0
2008-01-09 00:09:00,1.9725,1.9725,1.9724,1.9725,162400000.0
2008-01-09 00:10:00,1.9725,1.9725,1.9725,1.9725,8800000.0
2008-01-09 00:11:00,1.97245,1.9725,1.9723,1.9725,142500000.0
2008-01-09 00:12:00,1.9725,1.9725,1.9723,1.9724,97700000.0
2008-01-09 00:13:00,1.9724,1.9724,1.97205,1.9724,60700000.0
2008-01-09 00:14:00,1.9724,1.9724,1.9722,1.9722,124800000.0
2008-01-09 00:15:00,1.9722,1.97225,1.97215,1.97215,176700000.0
2008-01-09 00:16:00,1.9722,1.9722,1.97215,1.9722,86800000.0
2008-01-09 00:17:00,1.97215,1.97235,1.97195,1.97235,107800000.0
2008-01-09 00:18:00,1.9723,1.9724,1.97225,1.97235,68300000.0
2008-01-09 00:19:00,1.9724,1.9724,1.9722,1.9723,170400000.0
2008-01-09 00:20:00,1.9723,1.9725,1.9723,1.9725,36000000.0
2008-01-09 00:21:00,1.9725,1.9725,1.9723,1.9723,140500000.0
2008-01-09 00:22:00,1.9723,1.97235,1.97215,1.97235,67800000.0
2008-01-09 00:23:00,1.97235,1.9727,1.97235,1.9724,228799996.0
2008-01-09 00:24:00,1.9724,1.97275,1.9723,1.9725,107900000.0
2008-01-09 00:25:00,1.9725,1.9725,1.97225,1.97225,38000000.0
2008-01-09 00:26:00,1.97245,1.9727,1.972,1.9725,217099999.0
2008-01-09 00:27:00,1.9725,1.9725,1.97225,1.97225,81400000.0
2008-01-09 00:28:00,1.97225,1.97235,1.9722,1.97235,230600000.0
2008-01-09 00:29:00,1.97235,1.97245,1.9723,1.97235,80700000.0
2008-01-09 00:30:00,1.9723,1.97235,1.97215,1.97235,89700000.0
2008-01-09 00:31:00,1.97215,1.97235,1.97215,1.97235,34600000.0
2008-01-09 00:32:00,1.97235,1.97235,1.97215,1.97235,43300000.0
2008-01-09 00:33:00,1.97235,1.97235,1.9723,1.97235,49300000.0
2008-01-09 00:34:00,1.97235,1.97235,1.97235,1.97235,62100000.0
2008-01-09 00:35:00,1.97235,1.97235,1.97215,1.97235,55800000.0
2008-01-09 00:36:00,1.97235,1.97235,1.97215,1.97215,64300000.0
2008-01-09 00:37:00,1.97235,1.97235,1.97225,1.97235,58300000.0
2008-01-09 00:38:00,1.97235,1.97265,1.97215,1.97255,87500000.0
2008-01-09 00:39:00,1.97255,1.97285,1.97255,1.9726,166599999.0
2008-01-09 00:40:00,1.9726,1.97275,1.97255,1.97265,106600000.0
2008-01-09 00:41:00,1.9727,1.9728,1.97265,1.9728,119200000.0
2008-01-09 00:42:00,1.9728,1.9729,1.97255,1.97255,128700000.0
2008-01-09 00:43:00,1.97255,1.97255,1.9725,1.97255,61000000.0
2008-01-09 00:44:00,1.97255,1.9728,1.9725,1.97275,57700000.0
2008-01-09 00:45:00,1.97275,1.9728,1.9725,1.9725,53100000.0
2008-01-09 00:46:00,1.97255,1.97255,1.9725,1.97255,80800000.0
2008-01-09 00:47:00,1.97255,1.97255,1.97235,1.97255,51200000.0
2008-01-09 00:48:00,1.97255,1.97255,1.97235,1.9725,74200000.0
2008-01-09 00:49:00,1.9725,1.9728,1.97245,1.9725,93500000.0
2008-01-09 00:50:00,1.9725,1.97255,1.9725,1.97255,78000000.0
2008-01-09 00:51:00,1.97255,1.97255,1.9724,1.9724,56900000.0
2008-01-09 00:52:00,1.97265,1.9727,1.9725,1.9725,79800000.0
2008-01-09 00:53:00,1.9725,1.97255,1.97235,1.9725,50300000.0
2008-01-09 00:54:00,1.97255,1.97255,1.97245,1.97255,80200000.0
2008-01-09 00:55:00,1.97255,1.97255,1.97235,1.97255,37300000.0
2008-01-09 00:56:00,1.9725,1.97255,1.97235,1.97245,69400000.0
2008-01-09 00:57:00,1.97245,1.97255,1.9723,1.97245,165200000.0
2008-01-09 00:58:00,1.97245,1.9726,1.97245,1.9726,101200000.0
2008-01-09 00:59:00,1.9726,1.9726,1.97235,1.9726,109700000.0
2008-01-09 01:00:00,1.9726,1.9726,1.97235,1.97245,98000000.0
2008-01-09 01:01:00,1.97245,1.97255,1.97245,1.9725,36800000.0
2008-01-09 01:02:00,1.9725,1.9726,1.97235,1.97255,190800000.0
2008-01-09 01:03:00,1.97255,1.97265,1.9724,1.97245,227200000.0
2008-01-09 01:04:00,1.97245,1.97245,1.9723,1.97245,75500000.0
2008-01-09 01:05:00,1.97245,1.97245,1.9723,1.97235,162000001.0
2008-01-09 01:06:00,1.9723,1.9726,1.9723,1.9726,170000000.0
2008-01-09 01:07:00,1.9726,1.97265,1.9723,1.9725,131800000.0
2008-01-09 01:08:00,1.9725,1.97275,1.9724,1.97255,225699999.0
2008-01-09 01:09:00,1.97255,1.97275,1.97255,1.97265,58900000.0
2008-01-09 01:10:00,1.97265,1.97275,1.9726,1.97265,92900000.0
2008-01-09 01:11:00,1.97265,1.97275,1.97265,1.9727,72100000.0
2008-01-09 01:12:00,1.9727,1.9727,1.9724,1.9725,200500000.0
2008-01-09 01:13:00,1.9725,1.97255,1.9724,1.97245,169200000.0
2008-01-09 01:14:00,1.97245,1.97265,1.9724,1.9725,154200000.0
2008-01-09 01:15:00,1.97255,1.9726,1.97245,1.97255,85300000.0
2008-01-09 01:16:00,1.9725,1.97255,1.97245,1.9725,124400000.0
2008-01-09 01:17:00,1.9725,1.97265,1.9724,1.9726,307200000.0
2008-01-09 01:18:00,1.9726,1.9727,1.97255,1.97265,171500000.0
2008-01-09 01:19:00,1.9726,1.97285,1.9726,1.97285,163300000.0
2008-01-09 01:20:00,1.97285,1.97305,1.9727,1.97295,167100000.0
2008-01-09 01:21:00,1.97295,1.97295,1.97295,1.97295,82800000.0
2008-01-09 01:22:00,1.97295,1.973,1.97285,1.973,53200000.0
2008-01-09 01:23:00,1.973,1.9731,1.973,1.9731,24600000.0
2008-01-09 01:24:00,1.97315,1.97315,1.97305,1.9731,61900000.0
2008-01-09 01:25:00,1.9731,1.97325,1.9731,1.97325,48000000.0
2008-01-09 01:26:00,1.97325,1.97355,1.97315,1.9734,119500000.0
2008-01-09 01:27:00,1.9734,1.9734,1.9731,1.97315,164800000.0
2008-01-09 01:28:00,1.97315,1.97325,1.97315,1.97315,63200000.0
2008-01-09 01:29:00,1.97315,1.9732,1.9731,1.97315,53900000.0
2008-01-09 01:30:00,1.9732,1.97325,1.9731,1.97315,65500000.0
2008-01-09 01:31:00,1.9731,1.97325,1.9731,1.97315,50700000.0
2008-01-09 01:32:00,1.97315,1.97315,1.97295,1.973,140600000.0
2008-01-09 01:33:00,1.97305,1.9731,1.97265,1.97295,130400000.0
2008-01-09 01:34:00,1.97295,1.97305,1.97255,1.9727,99900000.0
2008-01-09 01:35:00,1.97265,1.97295,1.97265,1.97295,127800000.0
2008-01-09 01:36:00,1.97295,1.973,1.9729,1.9729,144000000.0
2008-01-09 01:37:00,1.9729,1.9729,1.9729,1.9729,188400000.0
2008-01-09 01:38:00,1.9729,1.973,1.97285,1.97285,118500000.0
2008-01-09 01:39:00,1.97285,1.973,1.97255,1.97265,381800001.0
2008-01-09 01:40:00,1.97265,1.97265,1.97215,1.97215,172600000.0
2008-01-09 01:41:00,1.97215,1.97225,1.9721,1.97215,200700000.0
2008-01-09 01:42:00,1.97215,1.9722,1.97205,1.97205,98500000.0
2008-01-09 01:43:00,1.97205,1.97215,1.9718,1.97205,87000000.0
2008-01-09 01:44:00,1.97205,1.9722,1.97205,1.97205,76900000.0
2008-01-09 01:45:00,1.97205,1.97205,1.97165,1.97205,36800000.0
2008-01-09 01:46:00,1.97205,1.97205,1.97195,1.97205,35600000.0
2008-01-09 01:47:00,1.97205,1.97205,1.97145,1.97145,61300000.0
2008-01-09 01:48:00,1.97145,1.9715,1.97135,1.97145,147800000.0
2008-01-09 01:49:00,1.97145,1.97165,1.9714,1.97145,24600000.0
2008-01-09 01:50:00,1.9715,1.9715,1.9712,1.97125,100800000.0
2008-01-09 01:51:00,1.97135,1.97145,1.9712,1.97145,68200000.0
2008-01-09 01:52:00,1.97145,1.97185,1.97125,1.97145,237900000.0
2008-01-09 01:53:00,1.97145,1.9715,1.97125,1.9715,58900000.0
2008-01-09 01:54:00,1.9715,1.97155,1.9715,1.97155,32400000.0
2008-01-09 01:55:00,1.97155,1.97165,1.97125,1.97125,37300000.0
2008-01-09 01:56:00,1.97155,1.97155,1.97145,1.97155,84400000.0
2008-01-09 01:57:00,1.97155,1.9716,1.97145,1.9715,49200000.0
2008-01-09 01:58:00,1.9715,1.97155,1.97115,1.97135,195500000.0
2008-01-09 01:59:00,1.97135,1.9715,1.9713,1.97135,170300000.0
2008-01-09 02:00:00,1.9714,1.9715,1.97135,1.97135,199700000.0
2008-01-09 02:01:00,1.97135,1.9714,1.9713,1.9713,388900000.0
2008-01-09 02:02:00,1.9713,1.97145,1.9713,1.9714,293100001.0
2008-01-09 02:03:00,1.97135,1.9718,1.97135,1.9717,391899999.0
2008-01-09 02:04:00,1.9717,1.9718,1.97145,1.9717,285599999.0
2008-01-09 02:05:00,1.9717,1.9717,1.97165,1.9717,257900000.0
2008-01-09 02:06:00,1.9717,1.9717,1.97145,1.97145,122200000.0
2008-01-09 02:07:00,1.97145,1.97185,1.97145,1.9718,311300003.0
2008-01-09 02:08:00,1.97185,1.97215,1.97165,1.97165,473299999.0
2008-01-09 02:09:00,1.97165,1.9718,1.97145,1.97165,411700007.0
2008-01-09 02:10:00,1.97165,1.97175,1.9715,1.97175,177900000.0
2008-01-09 02:11:00,1.9717,1.97185,1.97145,1.97175,110900000.0
2008-01-09 02:12:00,1.97175,1.97185,1.97165,1.97175,302800000.0
2008-01-09 02:13:00,1.97175,1.97215,1.97155,1.97215,268000000.0
2008-01-09 02:14:00,1.97215,1.9722,1.97185,1.97185,160099995.0
2008-01-09 02:15:00,1.97205,1.9724,1.97185,1.97235,31900000.0
2008-01-09 02:16:00,1.97235,1.97235,1.97215,1.97235,32400000.0
2008-01-09 02:17:00,1.97235,1.9725,1.97225,1.9725,95100000.0
2008-01-09 02:18:00,1.9725,1.97285,1.9725,1.97275,482200001.0
2008-01-09 02:19:00,1.97275,1.97305,1.97275,1.97295,457799999.0
2008-01-09 02:20:00,1.97295,1.97305,1.97285,1.97305,135500000.0
2008-01-09 02:21:00,1.973,1.97305,1.97285,1.973,125100000.0
2008-01-09 02:22:00,1.973,1.97305,1.97295,1.973,167200000.0
2008-01-09 02:23:00,1.973,1.97315,1.9727,1.973,462500000.0
2008-01-09 02:24:00,1.973,1.97315,1.973,1.97305,252300000.0
2008-01-09 02:25:00,1.97305,1.9731,1.97285,1.9729,206900000.0
2008-01-09 02:26:00,1.9729,1.973,1.97275,1.97285,219300000.0
2008-01-09 02:27:00,1.9728,1.97285,1.97275,1.9728,218300000.0
2008-01-09 02:28:00,1.9728,1.9728,1.97275,1.97275,129700000.0
2008-01-09 02:29:00,1.97265,1.97275,1.97265,1.97275,23500000.0
2008-01-09 02:30:00,1.97275,1.973,1.97275,1.97285,257100000.0
2008-01-09 02:31:00,1.97285,1.97315,1.9728,1.97285,201000000.0
2008-01-09 02:32:00,1.97285,1.97285,1.9728,1.9728,100700000.0
2008-01-09 02:33:00,1.9728,1.9729,1.9724,1.97245,400499998.0
2008-01-09 02:34:00,1.9725,1.97265,1.9725,1.9726,154500000.0
2008-01-09 02:35:00,1.9726,1.9727,1.97245,1.97245,72000000.0
2008-01-09 02:36:00,1.97245,1.9726,1.9724,1.97255,48900000.0
2008-01-09 02:37:00,1.97255,1.97265,1.97245,1.9725,345500000.0
2008-01-09 02:38:00,1.9725,1.97265,1.97245,1.9726,588299990.0
2008-01-09 02:39:00,1.9726,1.97285,1.9725,1.9728,194900000.0
2008-01-09 02:40:00,1.9728,1.9728,1.97235,1.9725,109700000.0
2008-01-09 02:41:00,1.9725,1.97275,1.97235,1.97245,528800000.0
2008-01-09 02:42:00,1.97245,1.97265,1.9724,1.9726,462199999.0
2008-01-09 02:43:00,1.9726,1.9726,1.97255,1.9726,251600000.0
2008-01-09 02:44:00,1.97265,1.9728,1.9726,1.9728,254600000.0
2008-01-09 02:45:00,1.9726,1.97295,1.9726,1.9728,331599996.0
2008-01-09 02:46:00,1.9728,1.9728,1.97265,1.9727,354500000.0
2008-01-09 02:47:00,1.9727,1.97275,1.9727,1.97275,370799995.0
2008-01-09 02:48:00,1.97275,1.9728,1.9727,1.9727,28200000.0
2008-01-09 02:49:00,1.9727,1.9728,1.9726,1.9726,128899997.0
2008-01-09 02:50:00,1.9727,1.97285,1.9727,1.97285,164700000.0
2008-01-09 02:51:00,1.9728,1.9729,1.9727,1.97285,341800000.0
2008-01-09 02:52:00,1.97285,1.97295,1.9728,1.9729,272299999.0
2008-01-09 02:53:00,1.9729,1.97295,1.97235,1.9725,395850000.0
2008-01-09 02:54:00,1.9726,1.97275,1.97245,1.97275,194600000.0
2008-01-09 02:55:00,1.97275,1.97275,1.9726,1.97265,183600000.0
2008-01-09 02:56:00,1.97275,1.9733,1.97255,1.97325,433200000.0
2008-01-09 02:57:00,1.97345,1.97365,1.9733,1.97355,265000000.0
2008-01-09 02:58:00,1.97355,1.97375,1.97355,1.97375,235300000.0
2008-01-09 02:59:00,1.97375,1.97375,1.97295,1.97335,195599998.0
2008-01-09 03:00:00,1.97335,1.9734,1.9733,1.9734,121700000.0
2008-01-09 03:01:00,1.9734,1.9734,1.97335,1.9734,53500000.0
2008-01-09 03:02:00,1.9734,1.9734,1.9733,1.97335,41600000.0
2008-01-09 03:03:00,1.97335,1.97335,1.97325,1.9733,92800000.0
2008-01-09 03:04:00,1.97325,1.97335,1.97315,1.9733,84600000.0
2008-01-09 03:05:00,1.9733,1.97335,1.97325,1.97325,177900000.0
2008-01-09 03:06:00,1.97325,1.97325,1.97295,1.97315,310599999.0
2008-01-09 03:07:00,1.9731,1.97325,1.9731,1.9732,76800000.0
2008-01-09 03:08:00,1.9732,1.97325,1.97315,1.9732,48800000.0
2008-01-09 03:09:00,1.9732,1.97325,1.9729,1.973,168000000.0
2008-01-09 03:10:00,1.973,1.97305,1.97295,1.97305,250800000.0
2008-01-09 03:11:00,1.97305,1.97315,1.97305,1.97305,244100000.0
2008-01-09 03:12:00,1.97305,1.97315,1.97295,1.9731,307799994.0
2008-01-09 03:13:00,1.9731,1.97315,1.97295,1.973,379600006.0
2008-01-09 03:14:00,1.97295,1.97305,1.9729,1.973,600099996.0
2008-01-09 03:15:00,1.973,1.97305,1.97245,1.9727,411399999.0
2008-01-09 03:16:00,1.9727,1.9727,1.9722,1.9723,456199999.0
2008-01-09 03:17:00,1.9723,1.97245,1.9722,1.9723,358400000.0
2008-01-09 03:18:00,1.97225,1.97235,1.97225,1.97235,118900000.0
2008-01-09 03:19:00,1.97235,1.9724,1.9723,1.9724,67500000.0
2008-01-09 03:20:00,1.97245,1.97255,1.9723,1.9725,28400000.0
2008-01-09 03:21:00,1.9725,1.9725,1.97225,1.9725,18600000.0
2008-01-09 03:22:00,1.9724,1.9725,1.97235,1.9725,28400000.0
2008-01-09 03:23:00,1.9725,1.9725,1.97225,1.97225,24700000.0
2008-01-09 03:24:00,1.97225,1.9724,1.97225,1.9723,158500002.0
2008-01-09 03:25:00,1.9723,1.97265,1.9723,1.97265,227799998.0
2008-01-09 03:26:00,1.97265,1.97335,1.97265,1.97325,376700000.0
2008-01-09 03:27:00,1.97325,1.97345,1.9732,1.97325,432899992.0
2008-01-09 03:28:00,1.9732,1.97325,1.9732,1.9732,431999998.0
2008-01-09 03:29:00,1.97325,1.9734,1.9732,1.9734,186700000.0
2008-01-09 03:30:00,1.9734,1.97345,1.9733,1.97335,193600000.0
2008-01-09 03:31:00,1.9733,1.97335,1.9732,1.97335,143500000.0
2008-01-09 03:32:00,1.97335,1.97365,1.97335,1.97365,133600000.0
2008-01-09 03:33:00,1.97365,1.97365,1.97355,1.9736,161600000.0
2008-01-09 03:34:00,1.9736,1.97405,1.9736,1.97385,470200001.0
2008-01-09 03:35:00,1.97395,1.9743,1.9736,1.97385,633500000.0
2008-01-09 03:36:00,1.97385,1.974,1.97385,1.974,268700000.0
2008-01-09 03:37:00,1.974,1.974,1.97395,1.97395,68900000.0
2008-01-09 03:38:00,1.97395,1.97395,1.97345,1.97355,138000000.0
2008-01-09 03:39:00,1.9736,1.97375,1.9736,1.97365,115000000.0
2008-01-09 03:40:00,1.97365,1.9737,1.9736,1.9737,191800000.0
2008-01-09 03:41:00,1.9737,1.97375,1.97365,1.97375,135400000.0
2008-01-09 03:42:00,1.97375,1.974,1.97365,1.97375,134300000.0
2008-01-09 03:43:00,1.97385,1.9739,1.97375,1.9738,24900000.0
2008-01-09 03:44:00,1.9738,1.97405,1.9737,1.97375,110100000.0
2008-01-09 03:45:00,1.97375,1.97405,1.9737,1.974,125200000.0
2008-01-09 03:46:00,1.974,1.974,1.97385,1.974,83500000.0
2008-01-09 03:47:00,1.974,1.974,1.9739,1.974,192500000.0
2008-01-09 03:48:00,1.974,1.974,1.9739,1.974,68800000.0
2008-01-09 03:49:00,1.974,1.97405,1.9738,1.97395,60000000.0
2008-01-09 03:50:00,1.97395,1.9741,1.97375,1.97385,190200000.0
2008-01-09 03:51:00,1.9739,1.9739,1.97375,1.97375,152200000.0
2008-01-09 03:52:00,1.97375,1.97385,1.97375,1.97385,131400000.0
2008-01-09 03:53:00,1.97385,1.9743,1.9738,1.97405,125600000.0
2008-01-09 03:54:00,1.97405,1.9743,1.97405,1.9743,128100000.0
2008-01-09 03:55:00,1.9743,1.9743,1.9739,1.9741,81900000.0
2008-01-09 03:56:00,1.9741,1.97415,1.97395,1.974,53800000.0
2008-01-09 03:57:00,1.97405,1.9743,1.97405,1.9743,201500000.0
2008-01-09 03:58:00,1.9743,1.9743,1.9742,1.9742,118400000.0
2008-01-09 03:59:00,1.9742,1.9743,1.9741,1.97415,199800000.0
2008-01-09 04:00:00,1.9742,1.97425,1.97415,1.9742,83800000.0
2008-01-09 04:01:00,1.9742,1.9743,1.97415,1.9743,184300000.0
2008-01-09 04:02:00,1.9743,1.9743,1.97405,1.97425,127000000.0
2008-01-09 04:03:00,1.97425,1.97425,1.9741,1.9741,64000000.0
2008-01-09 04:04:00,1.9741,1.97475,1.9741,1.97445,251700000.0
2008-01-09 04:05:00,1.97445,1.97465,1.9743,1.97455,474000000.0
2008-01-09 04:06:00,1.97455,1.97465,1.9745,1.97465,76800000.0
2008-01-09 04:07:00,1.97465,1.97465,1.9744,1.97465,97600000.0
2008-01-09 04:08:00,1.97465,1.97475,1.9745,1.97455,138600000.0
2008-01-09 04:09:00,1.97435,1.9747,1.97435,1.97455,131700000.0
2008-01-09 04:10:00,1.97455,1.9746,1.97445,1.9745,113100000.0
2008-01-09 04:11:00,1.9745,1.97455,1.9743,1.97435,166600000.0
2008-01-09 04:12:00,1.97435,1.9744,1.97425,1.9744,159200000.0
2008-01-09 04:13:00,1.9744,1.97445,1.97435,1.9744,45600000.0
2008-01-09 04:14:00,1.97425,1.97425,1.97385,1.974,338200000.0
2008-01-09 04:15:00,1.97405,1.97405,1.97375,1.97385,259000000.0
2008-01-09 04:16:00,1.9738,1.9739,1.97375,1.9739,293600000.0
2008-01-09 04:17:00,1.9739,1.974,1.97375,1.974,257600000.0
2008-01-09 04:18:00,1.974,1.97405,1.9739,1.9739,305800000.0
2008-01-09 04:19:00,1.9739,1.974,1.9739,1.97395,345200000.0
2008-01-09 04:20:00,1.97395,1.97395,1.97385,1.97385,309900000.0
2008-01-09 04:21:00,1.9738,1.97385,1.97375,1.97375,91300000.0
2008-01-09 04:22:00,1.97375,1.9738,1.9737,1.9737,130900000.0
2008-01-09 04:23:00,1.9738,1.97385,1.97365,1.9738,168400000.0
2008-01-09 04:24:00,1.9738,1.97395,1.97375,1.97395,208700000.0
2008-01-09 04:25:00,1.97395,1.97395,1.9737,1.9738,221000000.0
2008-01-09 04:26:00,1.9738,1.97385,1.9738,1.97385,28000000.0
2008-01-09 04:27:00,1.97385,1.97385,1.97355,1.97355,47100000.0
2008-01-09 04:28:00,1.97355,1.9739,1.97355,1.9738,188100000.0
2008-01-09 04:29:00,1.9738,1.9739,1.9738,1.97385,57000000.0
2008-01-09 04:30:00,1.97385,1.974,1.97385,1.974,90600000.0
2008-01-09 04:31:00,1.974,1.9741,1.97385,1.9741,141600000.0
2008-01-09 04:32:00,1.9741,1.97445,1.97405,1.97445,153100000.0
2008-01-09 04:33:00,1.97445,1.97445,1.9741,1.97415,431300000.0
2008-01-09 04:34:00,1.97415,1.97435,1.97415,1.97425,143500000.0
2008-01-09 04:35:00,1.97425,1.9744,1.97425,1.97435,115200000.0
2008-01-09 04:36:00,1.97435,1.97435,1.97415,1.97415,156900000.0
2008-01-09 04:37:00,1.97415,1.97425,1.9741,1.97415,159600000.0
2008-01-09 04:38:00,1.97415,1.9742,1.9741,1.9742,65200000.0
2008-01-09 04:39:00,1.9742,1.9742,1.9741,1.97415,425800000.0
2008-01-09 04:40:00,1.97415,1.97415,1.9741,1.97415,153600000.0
2008-01-09 04:41:00,1.97415,1.9742,1.97415,1.9742,156700000.0
2008-01-09 04:42:00,1.9741,1.97435,1.9741,1.9742,360900001.0
2008-01-09 04:43:00,1.97415,1.97435,1.97415,1.97435,162300000.0
2008-01-09 04:44:00,1.9743,1.97445,1.9742,1.97435,253300000.0
2008-01-09 04:45:00,1.9743,1.9745,1.97425,1.9743,373800001.0
2008-01-09 04:46:00,1.9743,1.9743,1.97425,1.9743,171900000.0
2008-01-09 04:47:00,1.97425,1.97435,1.9741,1.97435,198500000.0
2008-01-09 04:48:00,1.97435,1.97435,1.97415,1.97425,213300000.0
2008-01-09 04:49:00,1.97425,1.9743,1.9741,1.9741,147300000.0
2008-01-09 04:50:00,1.97415,1.9742,1.97395,1.97415,176200000.0
2008-01-09 04:51:00,1.97415,1.97445,1.97415,1.9743,248100000.0
2008-01-09 04:52:00,1.9743,1.9743,1.97395,1.9742,102100000.0
2008-01-09 04:53:00,1.97415,1.9742,1.97395,1.97395,85400000.0
2008-01-09 04:54:00,1.97395,1.97415,1.97395,1.97415,40300000.0
2008-01-09 04:55:00,1.97415,1.97435,1.97395,1.9742,173100000.0
2008-01-09 04:56:00,1.9742,1.9742,1.97415,1.9742,60900000.0
2008-01-09 04:57:00,1.9742,1.97475,1.9741,1.97465,476400000.0
2008-01-09 04:58:00,1.97475,1.97475,1.9745,1.9745,546300000.0
2008-01-09 04:59:00,1.9745,1.97495,1.9743,1.97495,408200000.0
2008-01-09 05:00:00,1.97495,1.97495,1.97465,1.97465,71200000.0
2008-01-09 05:01:00,1.97455,1.9747,1.9745,1.97455,455000000.0
2008-01-09 05:02:00,1.97455,1.97465,1.97425,1.9743,543600000.0
2008-01-09 05:03:00,1.97425,1.97435,1.97425,1.97435,490200000.0
2008-01-09 05:04:00,1.97435,1.97435,1.97425,1.9743,287900001.0
2008-01-09 05:05:00,1.97425,1.97435,1.97425,1.9743,222300000.0
2008-01-09 05:06:00,1.97425,1.97435,1.97425,1.9743,45900000.0
2008-01-09 05:07:00,1.9743,1.9743,1.9742,1.97425,216800000.0
2008-01-09 05:08:00,1.97425,1.9743,1.9742,1.9743,109100000.0
2008-01-09 05:09:00,1.97435,1.97445,1.9743,1.9743,84800000.0
2008-01-09 05:10:00,1.9743,1.9743,1.97385,1.9739,304400000.0
2008-01-09 05:11:00,1.9739,1.974,1.9739,1.9739,118500000.0
2008-01-09 05:12:00,1.97395,1.97395,1.9739,1.97395,45300000.0
2008-01-09 05:13:00,1.97395,1.97395,1.97385,1.97395,27900000.0
2008-01-09 05:14:00,1.97395,1.97405,1.97375,1.97385,264300001.0
2008-01-09 05:15:00,1.97385,1.9739,1.9738,1.97385,257500000.0
2008-01-09 05:16:00,1.97385,1.97385,1.97375,1.9738,164700000.0
2008-01-09 05:17:00,1.9738,1.9738,1.9737,1.9738,42200000.0
2008-01-09 05:18:00,1.9738,1.97385,1.9738,1.97385,91300000.0
2008-01-09 05:19:00,1.97385,1.97385,1.9738,1.9738,129300000.0
2008-01-09 05:20:00,1.9738,1.97385,1.97375,1.97385,54200000.0
2008-01-09 05:21:00,1.9738,1.97385,1.97375,1.9738,101900000.0
2008-01-09 05:22:00,1.9738,1.9739,1.9738,1.9739,144800000.0
2008-01-09 05:23:00,1.9739,1.9739,1.9738,1.9738,207000000.0
2008-01-09 05:24:00,1.9738,1.9739,1.9738,1.9739,215700000.0
2008-01-09 05:25:00,1.9738,1.9739,1.9737,1.97375,262700000.0
2008-01-09 05:26:00,1.9737,1.9739,1.9737,1.97385,234500000.0
2008-01-09 05:27:00,1.97375,1.97385,1.97365,1.97375,238100000.0
2008-01-09 05:28:00,1.97375,1.9738,1.9737,1.9737,167100000.0
2008-01-09 05:29:00,1.9737,1.9738,1.9737,1.9738,34400000.0
2008-01-09 05:30:00,1.9738,1.9738,1.9737,1.9738,87200000.0
2008-01-09 05:31:00,1.9738,1.9738,1.9737,1.9738,50400000.0
2008-01-09 05:32:00,1.9738,1.9738,1.9737,1.97375,88900000.0
2008-01-09 05:33:00,1.97375,1.97375,1.9736,1.9737,116599999.0
2008-01-09 05:34:00,1.9737,1.9737,1.97345,1.97365,69800000.0
2008-01-09 05:35:00,1.97365,1.9737,1.97345,1.97365,190100000.0
2008-01-09 05:36:00,1.97365,1.9738,1.9736,1.9738,177300000.0
2008-01-09 05:37:00,1.9738,1.9738,1.97345,1.97365,87500000.0
2008-01-09 05:38:00,1.97345,1.9738,1.97345,1.97345,90700000.0
2008-01-09 05:39:00,1.97365,1.9738,1.97345,1.97365,80400000.0
2008-01-09 05:40:00,1.97365,1.9738,1.97365,1.9738,89200000.0
2008-01-09 05:41:00,1.9738,1.9738,1.97365,1.97365,83700000.0
2008-01-09 05:42:00,1.9738,1.9738,1.97365,1.97375,108300000.0
2008-01-09 05:43:00,1.97375,1.97385,1.97365,1.9738,124300000.0
2008-01-09 05:44:00,1.9738,1.97415,1.9738,1.97395,257500000.0
2008-01-09 05:45:00,1.97395,1.97415,1.9739,1.97415,191300000.0
2008-01-09 05:46:00,1.97415,1.97415,1.97375,1.97375,435099998.0
2008-01-09 05:47:00,1.97375,1.97385,1.9737,1.9738,351800010.0
2008-01-09 05:48:00,1.9738,1.9741,1.9738,1.97405,267500000.0
2008-01-09 05:49:00,1.974,1.97405,1.97395,1.974,263000000.0
2008-01-09 05:50:00,1.974,1.97415,1.9739,1.974,299400000.0
2008-01-09 05:51:00,1.974,1.97415,1.97395,1.97405,98800000.0
2008-01-09 05:52:00,1.97405,1.97405,1.9739,1.9739,289400000.0
2008-01-09 05:53:00,1.9739,1.974,1.9739,1.9739,206300000.0
2008-01-09 05:54:00,1.9739,1.974,1.9739,1.974,195200000.0
2008-01-09 05:55:00,1.974,1.974,1.9739,1.974,168900000.0
2008-01-09 05:56:00,1.9739,1.974,1.9739,1.974,186500000.0
2008-01-09 05:57:00,1.974,1.974,1.9739,1.97395,181100000.0
2008-01-09 05:58:00,1.97395,1.97395,1.9738,1.9739,234000000.0
2008-01-09 05:59:00,1.9739,1.974,1.9738,1.97395,308200000.0
2008-01-09 06:00:00,1.974,1.974,1.9739,1.974,322400000.0
2008-01-09 06:01:00,1.974,1.974,1.9739,1.974,216300000.0
2008-01-09 06:02:00,1.974,1.974,1.97385,1.9739,236900000.0
2008-01-09 06:03:00,1.97395,1.97405,1.97395,1.97395,158800000.0
2008-01-09 06:04:00,1.97395,1.9741,1.9739,1.9741,344600000.0
2008-01-09 06:05:00,1.9741,1.97465,1.97405,1.97415,258400000.0
2008-01-09 06:06:00,1.97415,1.97425,1.97405,1.9742,225000001.0
2008-01-09 06:07:00,1.97415,1.97445,1.97415,1.9743,267200000.0
2008-01-09 06:08:00,1.9743,1.97465,1.9743,1.97435,116500000.0
2008-01-09 06:09:00,1.97435,1.97465,1.9742,1.9746,109500000.0
2008-01-09 06:10:00,1.9746,1.9755,1.9746,1.97545,362500000.0
2008-01-09 06:11:00,1.97545,1.97555,1.97535,1.97545,202300000.0
2008-01-09 06:12:00,1.97545,1.97555,1.97535,1.97555,135400000.0
2008-01-09 06:13:00,1.97555,1.97565,1.97545,1.9756,367200000.0
2008-01-09 06:14:00,1.9756,1.97625,1.9755,1.97605,485599991.0
2008-01-09 06:15:00,1.97605,1.97615,1.9758,1.9759,411400000.0
2008-01-09 06:16:00,1.9759,1.9759,1.97565,1.9757,211400000.0
2008-01-09 06:17:00,1.97575,1.97575,1.9754,1.9754,280200000.0
2008-01-09 06:18:00,1.9754,1.9758,1.9753,1.9756,445400000.0
2008-01-09 06:19:00,1.9756,1.97575,1.9754,1.97545,528700004.0
2008-01-09 06:20:00,1.97545,1.9756,1.97545,1.9756,59500000.0
2008-01-09 06:21:00,1.9756,1.9756,1.97555,1.9756,187400000.0
2008-01-09 06:22:00,1.9756,1.97565,1.9753,1.9753,416400001.0
2008-01-09 06:23:00,1.97535,1.9754,1.9753,1.9754,152400000.0
2008-01-09 06:24:00,1.9754,1.9756,1.9753,1.97535,103000000.0
2008-01-09 06:25:00,1.97535,1.9756,1.97535,1.9756,51900000.0
2008-01-09 06:26:00,1.9756,1.9756,1.97525,1.97545,102700000.0
2008-01-09 06:27:00,1.9754,1.97545,1.97515,1.9753,613600003.0
2008-01-09 06:28:00,1.97535,1.9755,1.97535,1.97545,248600000.0
2008-01-09 06:29:00,1.97545,1.9755,1.97545,1.9755,181900000.0
2008-01-09 06:30:00,1.9755,1.9755,1.97545,1.97545,75300000.0
2008-01-09 06:31:00,1.97545,1.9755,1.97545,1.97545,145500000.0
2008-01-09 06:32:00,1.97545,1.9755,1.97545,1.9755,198000000.0
2008-01-09 06:33:00,1.9755,1.9755,1.9754,1.9755,110500000.0
2008-01-09 06:34:00,1.9755,1.9755,1.97525,1.97545,113800000.0
2008-01-09 06:35:00,1.97545,1.97555,1.9754,1.9755,181300000.0
2008-01-09 06:36:00,1.9755,1.9756,1.9755,1.9756,172000000.0
2008-01-09 06:37:00,1.9755,1.9755,1.9755,1.9755,15200000.0
2008-01-09 06:38:00,1.9755,1.9756,1.9755,1.9755,237600000.0
2008-01-09 06:39:00,1.9755,1.9755,1.97545,1.97545,64000000.0
2008-01-09 06:40:00,1.9755,1.9756,1.97525,1.97535,558399989.0
2008-01-09 06:41:00,1.97525,1.97545,1.97515,1.97545,252200000.0
2008-01-09 06:42:00,1.97545,1.9755,1.97525,1.97535,81500000.0
2008-01-09 06:43:00,1.97535,1.9754,1.97525,1.9754,132700000.0
2008-01-09 06:44:00,1.9754,1.9754,1.97525,1.97535,128800000.0
2008-01-09 06:45:00,1.97535,1.97545,1.9753,1.97545,115100001.0
2008-01-09 06:46:00,1.9754,1.9754,1.9753,1.97535,117400000.0
2008-01-09 06:47:00,1.97535,1.9754,1.97525,1.97525,23200000.0
2008-01-09 06:48:00,1.97525,1.97525,1.97505,1.97525,67400000.0
2008-01-09 06:49:00,1.97525,1.9754,1.97525,1.97535,59700000.0
2008-01-09 06:50:00,1.97535,1.9754,1.97525,1.9754,69900000.0
2008-01-09 06:51:00,1.9754,1.97545,1.9753,1.97535,138100000.0
2008-01-09 06:52:00,1.97535,1.97545,1.97535,1.9754,99000000.0
2008-01-09 06:53:00,1.9754,1.97575,1.97525,1.97535,401500004.0
2008-01-09 06:54:00,1.9753,1.97545,1.97525,1.97535,185700002.0
2008-01-09 06:55:00,1.9754,1.9755,1.97535,1.97535,126700000.0
2008-01-09 06:56:00,1.97545,1.97565,1.9753,1.9755,296600003.0
2008-01-09 06:57:00,1.9755,1.97585,1.9755,1.9758,208600000.0
2008-01-09 06:58:00,1.9758,1.97585,1.97575,1.97575,264400000.0
2008-01-09 06:59:00,1.97575,1.97585,1.97575,1.9758,247900000.0
2008-01-09 07:00:00,1.9758,1.97585,1.9758,1.97585,118600000.0
2008-01-09 07:01:00,1.97585,1.97585,1.97575,1.9758,106100000.0
2008-01-09 07:02:00,1.97575,1.976,1.97575,1.976,161300000.0
2008-01-09 07:03:00,1.976,1.97605,1.9758,1.9758,272000000.0
2008-01-09 07:04:00,1.9758,1.97605,1.97575,1.976,220699999.0
2008-01-09 07:05:00,1.976,1.97605,1.97595,1.976,152800000.0
2008-01-09 07:06:00,1.97595,1.9762,1.97595,1.976,419499999.0
2008-01-09 07:07:00,1.97595,1.9762,1.97595,1.9761,374900000.0
2008-01-09 07:08:00,1.9761,1.9762,1.97605,1.97615,174400000.0
2008-01-09 07:09:00,1.97615,1.9762,1.9761,1.9761,212800000.0
2008-01-09 07:10:00,1.9761,1.97615,1.97575,1.97575,423899999.0
2008-01-09 07:11:00,1.97575,1.97575,1.97535,1.97545,728899997.0
2008-01-09 07:12:00,1.97545,1.97555,1.97545,1.9755,231000000.0
2008-01-09 07:13:00,1.97545,1.97555,1.9754,1.9755,230400000.0
2008-01-09 07:14:00,1.9755,1.97555,1.9754,1.97545,353900001.0
2008-01-09 07:15:00,1.97545,1.97565,1.97545,1.9756,293800000.0
2008-01-09 07:16:00,1.97565,1.97565,1.97555,1.97565,141400000.0
2008-01-09 07:17:00,1.97565,1.97585,1.9756,1.97585,239000000.0
2008-01-09 07:18:00,1.97585,1.9759,1.97545,1.97555,236900000.0
2008-01-09 07:19:00,1.97555,1.97555,1.97545,1.97545,140100000.0
2008-01-09 07:20:00,1.97545,1.97555,1.97545,1.97555,14600000.0
2008-01-09 07:21:00,1.97555,1.9756,1.97545,1.97545,132400000.0
2008-01-09 07:22:00,1.97545,1.9755,1.97525,1.97545,306400000.0
2008-01-09 07:23:00,1.9755,1.9755,1.97525,1.97525,495400000.0
2008-01-09 07:24:00,1.97535,1.97545,1.97515,1.97515,485500002.0
2008-01-09 07:25:00,1.97515,1.9753,1.97515,1.97515,228000005.0
2008-01-09 07:26:00,1.97515,1.97535,1.97515,1.9752,401999999.0
2008-01-09 07:27:00,1.9752,1.9753,1.97515,1.9752,350300000.0
2008-01-09 07:28:00,1.9752,1.97525,1.97515,1.97525,145900000.0
2008-01-09 07:29:00,1.97525,1.9753,1.9752,1.9753,182100000.0
2008-01-09 07:30:00,1.9752,1.9753,1.97505,1.9751,210199997.0
2008-01-09 07:31:00,1.97505,1.9752,1.97505,1.9752,154599998.0
2008-01-09 07:32:00,1.9752,1.97535,1.9752,1.97535,191400000.0
2008-01-09 07:33:00,1.97535,1.9754,1.97525,1.9754,56600000.0
2008-01-09 07:34:00,1.9754,1.9754,1.97515,1.97525,196100000.0
2008-01-09 07:35:00,1.97525,1.9753,1.9751,1.9753,177000000.0
2008-01-09 07:36:00,1.9752,1.97525,1.97505,1.9751,210900000.0
2008-01-09 07:37:00,1.9751,1.9751,1.975,1.9751,488699999.0
2008-01-09 07:38:00,1.97505,1.9751,1.975,1.9751,557700000.0
2008-01-09 07:39:00,1.9751,1.9751,1.9751,1.9751,383200000.0
2008-01-09 07:40:00,1.9751,1.9751,1.975,1.9751,399000000.0
2008-01-09 07:41:00,1.9751,1.97515,1.97505,1.97515,211300000.0
2008-01-09 07:42:00,1.97515,1.9753,1.97495,1.97525,229800000.0
2008-01-09 07:43:00,1.97525,1.9753,1.97515,1.97515,235399994.0
2008-01-09 07:44:00,1.97515,1.97515,1.9747,1.9751,207449995.0
2008-01-09 07:45:00,1.9751,1.9751,1.9747,1.97475,80400000.0
2008-01-09 07:46:00,1.97475,1.97475,1.9743,1.9743,672099994.0
2008-01-09 07:47:00,1.97425,1.97435,1.97375,1.97385,214800000.0
2008-01-09 07:48:00,1.97385,1.97395,1.97385,1.97385,223400000.0
2008-01-09 07:49:00,1.97385,1.97395,1.97385,1.97395,488400000.0
2008-01-09 07:50:00,1.97395,1.974,1.97375,1.9738,254200000.0
2008-01-09 07:51:00,1.97385,1.97395,1.97345,1.97365,1012700001.0
2008-01-09 07:52:00,1.97365,1.97365,1.9733,1.9734,397300000.0
2008-01-09 07:53:00,1.9734,1.97345,1.97325,1.97345,127700000.0
2008-01-09 07:54:00,1.97345,1.97345,1.9733,1.9734,165100000.0
2008-01-09 07:55:00,1.9734,1.97385,1.97335,1.97385,220800000.0
2008-01-09 07:56:00,1.97365,1.97365,1.97265,1.97305,454199997.0
2008-01-09 07:57:00,1.97305,1.97325,1.97265,1.97315,532000001.0
2008-01-09 07:58:00,1.97315,1.97365,1.97315,1.97345,375500000.0
2008-01-09 07:59:00,1.97345,1.97375,1.97345,1.97355,202700000.0
2008-01-09 08:00:00,1.9736,1.9736,1.9732,1.97325,561900005.0
2008-01-09 08:01:00,1.97325,1.97355,1.97325,1.97325,328500000.0
2008-01-09 08:02:00,1.97325,1.97325,1.97305,1.9732,216600000.0
2008-01-09 08:03:00,1.9732,1.9733,1.97315,1.97315,201000000.0
2008-01-09 08:04:00,1.97315,1.9732,1.973,1.97315,437100000.0
2008-01-09 08:05:00,1.97315,1.9735,1.973,1.97335,587100000.0
2008-01-09 08:06:00,1.97325,1.97345,1.97325,1.97325,446600002.0
2008-01-09 08:07:00,1.97335,1.97365,1.97325,1.97365,239100000.0
2008-01-09 08:08:00,1.97365,1.97395,1.97345,1.97395,344700000.0
2008-01-09 08:09:00,1.97395,1.97425,1.9734,1.9734,237500001.0
2008-01-09 08:10:00,1.9734,1.97395,1.9734,1.97355,662300002.0
2008-01-09 08:11:00,1.9736,1.97375,1.9732,1.97345,490500000.0
2008-01-09 08:12:00,1.97345,1.9736,1.97305,1.97325,578800000.0
2008-01-09 08:13:00,1.97325,1.9734,1.97305,1.97315,388900000.0
2008-01-09 08:14:00,1.9732,1.97345,1.97305,1.97335,443500004.0
2008-01-09 08:15:00,1.97335,1.97335,1.9729,1.97305,284699998.0
2008-01-09 08:16:00,1.97305,1.97315,1.97295,1.97315,397600000.0
2008-01-09 08:17:00,1.9731,1.97315,1.97295,1.9731,638199994.0
2008-01-09 08:18:00,1.97305,1.97315,1.97295,1.9731,693200002.0
2008-01-09 08:19:00,1.9731,1.9732,1.97305,1.97315,346700000.0
2008-01-09 08:20:00,1.97315,1.97315,1.97285,1.97285,72500000.0
2008-01-09 08:21:00,1.97285,1.9732,1.97285,1.97295,86300000.0
2008-01-09 08:22:00,1.97295,1.973,1.9726,1.97295,77600000.0
2008-01-09 08:23:00,1.97295,1.973,1.9728,1.97295,123200001.0
2008-01-09 08:24:00,1.97295,1.97305,1.97275,1.97305,131700000.0
2008-01-09 08:25:00,1.97305,1.97305,1.9729,1.97295,84700000.0
2008-01-09 08:26:00,1.97295,1.97315,1.97295,1.973,90100000.0
2008-01-09 08:27:00,1.973,1.97305,1.973,1.973,164700000.0
2008-01-09 08:28:00,1.973,1.973,1.97295,1.973,93200000.0
2008-01-09 08:29:00,1.973,1.9731,1.97295,1.97295,203500009.0
2008-01-09 08:30:00,1.97295,1.9731,1.97295,1.973,108900000.0
2008-01-09 08:31:00,1.973,1.97305,1.97285,1.973,64600000.0
2008-01-09 08:32:00,1.973,1.9731,1.97295,1.9731,134900000.0
2008-01-09 08:33:00,1.97305,1.9732,1.97305,1.9731,97000000.0
2008-01-09 08:34:00,1.9731,1.97315,1.9731,1.97315,79300000.0
2008-01-09 08:35:00,1.97315,1.97315,1.9731,1.9731,46400000.0
2008-01-09 08:36:00,1.9731,1.9731,1.97305,1.9731,106400000.0
2008-01-09 08:37:00,1.9731,1.97315,1.9731,1.97315,56000000.0
2008-01-09 08:38:00,1.97315,1.97315,1.97275,1.9728,99800001.0
2008-01-09 08:39:00,1.97275,1.97275,1.9725,1.97255,250600000.0
2008-01-09 08:40:00,1.97255,1.9726,1.97245,1.9726,153000000.0
2008-01-09 08:41:00,1.9726,1.97265,1.9725,1.97255,123000000.0
2008-01-09 08:42:00,1.9725,1.97265,1.9725,1.97265,231200000.0
2008-01-09 08:43:00,1.97265,1.97265,1.9726,1.9726,66000000.0
2008-01-09 08:44:00,1.97265,1.9727,1.9726,1.9727,180800000.0
2008-01-09 08:45:00,1.9727,1.9727,1.9726,1.97265,85700000.0
2008-01-09 08:46:00,1.9726,1.97265,1.97255,1.9726,135200000.0
2008-01-09 08:47:00,1.9726,1.97275,1.9726,1.9726,163500000.0
2008-01-09 08:48:00,1.9726,1.97265,1.9725,1.97265,94000000.0
2008-01-09 08:49:00,1.97265,1.9731,1.9726,1.9731,314100000.0
2008-01-09 08:50:00,1.9731,1.9731,1.97285,1.973,277200000.0
2008-01-09 08:51:00,1.973,1.9731,1.97295,1.97305,383700000.0
2008-01-09 08:52:00,1.9731,1.97315,1.9731,1.97315,95000000.0
2008-01-09 08:53:00,1.97315,1.9732,1.97295,1.9731,213200000.0
2008-01-09 08:54:00,1.9731,1.9731,1.97275,1.973,165299999.0
2008-01-09 08:55:00,1.973,1.973,1.97295,1.973,127900000.0
2008-01-09 08:56:00,1.973,1.97335,1.973,1.97325,366300000.0
2008-01-09 08:57:00,1.97325,1.97345,1.9732,1.9733,236000000.0
2008-01-09 08:58:00,1.9733,1.9734,1.97325,1.9734,126200000.0
2008-01-09 08:59:00,1.9734,1.9734,1.9734,1.9734,132000000.0
2008-01-09 09:00:00,1.9734,1.97395,1.9734,1.9737,449600000.0
2008-01-09 09:01:00,1.9737,1.9737,1.97275,1.97295,491400000.0
2008-01-09 09:02:00,1.97295,1.97335,1.9726,1.9726,310400000.0
2008-01-09 09:03:00,1.9726,1.97265,1.97245,1.9726,190800000.0
2008-01-09 09:04:00,1.9726,1.97295,1.97255,1.97275,264999999.0
2008-01-09 09:05:00,1.97295,1.97295,1.97255,1.9728,455300000.0
2008-01-09 09:06:00,1.9728,1.97295,1.9726,1.9728,285200002.0
2008-01-09 09:07:00,1.9728,1.9728,1.97275,1.97275,110500000.0
2008-01-09 09:08:00,1.97275,1.97285,1.9727,1.97285,195700000.0
2008-01-09 09:09:00,1.97285,1.97285,1.97275,1.97285,96200000.0
2008-01-09 09:10:00,1.97285,1.97285,1.97255,1.9726,178500000.0
2008-01-09 09:11:00,1.9726,1.97265,1.9718,1.97205,471500001.0
2008-01-09 09:12:00,1.9721,1.9721,1.97005,1.9703,500599999.0
2008-01-09 09:13:00,1.9703,1.97065,1.97005,1.97015,392000000.0
2008-01-09 09:14:00,1.9701,1.97095,1.97005,1.9709,457900000.0
2008-01-09 09:15:00,1.97085,1.97095,1.97025,1.97045,400900000.0
2008-01-09 09:16:00,1.97045,1.97055,1.97025,1.9703,228300000.0
2008-01-09 09:17:00,1.9703,1.9703,1.96975,1.96985,223000000.0
2008-01-09 09:18:00,1.96985,1.96985,1.9696,1.9696,518200000.0
2008-01-09 09:19:00,1.96955,1.9696,1.9689,1.96925,612000000.0
2008-01-09 09:20:00,1.9692,1.96935,1.96915,1.9693,235500000.0
2008-01-09 09:21:00,1.9693,1.96965,1.9693,1.9696,172300000.0
2008-01-09 09:22:00,1.9696,1.96995,1.96955,1.96975,409900000.0
2008-01-09 09:23:00,1.9697,1.96985,1.9696,1.96965,188700000.0
2008-01-09 09:24:00,1.9697,1.96975,1.9696,1.96975,118900000.0
2008-01-09 09:25:00,1.96975,1.9698,1.96915,1.9692,195800000.0
2008-01-09 09:26:00,1.9692,1.9694,1.96905,1.96925,360100000.0
2008-01-09 09:27:00,1.9692,1.96935,1.969,1.9693,313200000.0
2008-01-09 09:28:00,1.96925,1.96925,1.9689,1.9692,217500000.0
2008-01-09 09:29:00,1.9692,1.9694,1.96905,1.96935,335900000.0
2008-01-09 09:30:00,1.9693,1.9696,1.96845,1.96845,882100000.0
2008-01-09 09:31:00,1.96845,1.9693,1.96835,1.96925,445400000.0
2008-01-09 09:32:00,1.96925,1.9693,1.96875,1.96885,281400000.0
2008-01-09 09:33:00,1.96885,1.96925,1.9688,1.96925,321200000.0
2008-01-09 09:34:00,1.9692,1.96955,1.9691,1.96935,501700000.0
2008-01-09 09:35:00,1.96935,1.9698,1.96905,1.9697,337200000.0
2008-01-09 09:36:00,1.96965,1.97145,1.96955,1.9709,214699999.0
2008-01-09 09:37:00,1.9709,1.97095,1.97065,1.9707,229450000.0
2008-01-09 09:38:00,1.9707,1.97095,1.97045,1.97085,436350001.0
2008-01-09 09:39:00,1.9709,1.97135,1.97065,1.97125,380900000.0
2008-01-09 09:40:00,1.97125,1.97205,1.97115,1.97185,573299998.0
2008-01-09 09:41:00,1.97185,1.97195,1.97145,1.9716,527699999.0
2008-01-09 09:42:00,1.97165,1.9718,1.97115,1.97155,329400001.0
2008-01-09 09:43:00,1.9716,1.97165,1.9712,1.97135,204300000.0
2008-01-09 09:44:00,1.97135,1.97135,1.9711,1.97115,271500000.0
2008-01-09 09:45:00,1.97115,1.97125,1.9707,1.97105,712199995.0
2008-01-09 09:46:00,1.97105,1.97155,1.971,1.9712,275300000.0
2008-01-09 09:47:00,1.97125,1.97125,1.97065,1.97095,378150004.0
2008-01-09 09:48:00,1.97095,1.9711,1.97085,1.9711,182700000.0
2008-01-09 09:49:00,1.9711,1.9711,1.97075,1.97075,187100000.0
2008-01-09 09:50:00,1.9707,1.9708,1.9706,1.9707,257600000.0
2008-01-09 09:51:00,1.97075,1.97075,1.9703,1.97045,214000000.0
2008-01-09 09:52:00,1.97045,1.97045,1.97035,1.9704,198000000.0
2008-01-09 09:53:00,1.9704,1.97045,1.97015,1.9704,350899994.0
2008-01-09 09:54:00,1.97045,1.97055,1.9703,1.9704,200208200.0
2008-01-09 09:55:00,1.9704,1.97155,1.9704,1.9714,558050003.0
2008-01-09 09:56:00,1.9714,1.9716,1.97135,1.97135,283500000.0
2008-01-09 09:57:00,1.9714,1.9714,1.97125,1.9714,581899999.0
2008-01-09 09:58:00,1.97145,1.9717,1.97145,1.97155,314800000.0
2008-01-09 09:59:00,1.97155,1.9716,1.97115,1.97125,199200000.0
2008-01-09 10:00:00,1.97125,1.97125,1.9706,1.97075,335900000.0
2008-01-09 10:01:00,1.9708,1.9708,1.97015,1.97055,281300000.0
2008-01-09 10:02:00,1.9705,1.97125,1.9705,1.97075,996499984.0
2008-01-09 10:03:00,1.97085,1.971,1.9708,1.9708,309600000.0
2008-01-09 10:04:00,1.9708,1.97085,1.97065,1.9707,227200000.0
2008-01-09 10:05:00,1.9707,1.9707,1.9704,1.9704,264500000.0
2008-01-09 10:06:00,1.9704,1.9704,1.96995,1.97,450900002.0
2008-01-09 10:07:00,1.97005,1.9701,1.969,1.96925,350500000.0
2008-01-09 10:08:00,1.96925,1.96945,1.96925,1.96935,268100000.0
2008-01-09 10:09:00,1.96935,1.96975,1.96875,1.96885,539100001.0
2008-01-09 10:10:00,1.96885,1.96885,1.9681,1.96825,747100000.0
2008-01-09 10:11:00,1.96825,1.96825,1.96745,1.96765,440599999.0
2008-01-09 10:12:00,1.96765,1.96815,1.96755,1.96815,453900000.0
2008-01-09 10:13:00,1.96815,1.96905,1.96805,1.9688,340200000.0
2008-01-09 10:14:00,1.9688,1.9688,1.9681,1.9682,174600000.0
2008-01-09 10:15:00,1.96815,1.96855,1.96815,1.9684,251200000.0
2008-01-09 10:16:00,1.96845,1.969,1.9684,1.96865,305100000.0
2008-01-09 10:17:00,1.96865,1.9689,1.96825,1.96825,303100000.0
2008-01-09 10:18:00,1.9682,1.9682,1.96765,1.96815,339000000.0
2008-01-09 10:19:00,1.9681,1.96835,1.9681,1.9683,217600000.0
2008-01-09 10:20:00,1.9683,1.9686,1.96825,1.9686,150200000.0
2008-01-09 10:21:00,1.9686,1.96865,1.96815,1.96825,271750000.0
2008-01-09 10:22:00,1.96825,1.96875,1.96825,1.96855,225500000.0
2008-01-09 10:23:00,1.96855,1.96955,1.96855,1.9694,222200000.0
2008-01-09 10:24:00,1.9694,1.9696,1.9688,1.9689,308500000.0
2008-01-09 10:25:00,1.9689,1.9691,1.96875,1.969,169100000.0
2008-01-09 10:26:00,1.96895,1.9696,1.9689,1.9695,359800000.0
2008-01-09 10:27:00,1.9695,1.9697,1.96945,1.9695,247100000.0
2008-01-09 10:28:00,1.9695,1.9696,1.96925,1.96925,326300000.0
2008-01-09 10:29:00,1.9693,1.96935,1.96905,1.96935,317900000.0
2008-01-09 10:30:00,1.96935,1.96935,1.9691,1.9693,259200000.0
2008-01-09 10:31:00,1.9693,1.9693,1.969,1.96905,437600000.0
2008-01-09 10:32:00,1.96905,1.96915,1.9686,1.9688,390600000.0
2008-01-09 10:33:00,1.9688,1.9688,1.96835,1.96845,377900000.0
2008-01-09 10:34:00,1.96845,1.96885,1.96845,1.96885,371900000.0
2008-01-09 10:35:00,1.96885,1.96885,1.9687,1.96885,352600000.0
2008-01-09 10:36:00,1.96885,1.96895,1.96875,1.9689,404100000.0
2008-01-09 10:37:00,1.9689,1.9689,1.9685,1.96855,469600000.0
2008-01-09 10:38:00,1.96855,1.96855,1.9679,1.968,407400000.0
2008-01-09 10:39:00,1.968,1.96805,1.9677,1.96785,431550000.0
2008-01-09 10:40:00,1.96785,1.96795,1.96785,1.96795,282400000.0
2008-01-09 10:41:00,1.96795,1.96795,1.96755,1.96775,273100000.0
2008-01-09 10:42:00,1.96775,1.9678,1.96635,1.9666,681399999.0
2008-01-09 10:43:00,1.9666,1.96705,1.96625,1.9664,453500000.0
2008-01-09 10:44:00,1.9664,1.9664,1.96385,1.9647,812499999.0
2008-01-09 10:45:00,1.96475,1.96525,1.96455,1.96475,557300000.0
2008-01-09 10:46:00,1.9648,1.9648,1.96305,1.96375,483099999.0
2008-01-09 10:47:00,1.96375,1.96435,1.96375,1.96435,371900000.0
2008-01-09 10:48:00,1.96435,1.96455,1.9641,1.9642,321300000.0
2008-01-09 10:49:00,1.96425,1.9644,1.96355,1.96385,247500000.0
2008-01-09 10:50:00,1.96385,1.96465,1.96385,1.96465,208800000.0
2008-01-09 10:51:00,1.96465,1.96465,1.96445,1.96465,660299994.0
2008-01-09 10:52:00,1.9646,1.96515,1.9646,1.9651,764100000.0
2008-01-09 10:53:00,1.9651,1.9656,1.96495,1.9656,301000000.0
2008-01-09 10:54:00,1.9656,1.9661,1.96525,1.96525,318450000.0
2008-01-09 10:55:00,1.96525,1.96555,1.96515,1.96525,362900000.0
2008-01-09 10:56:00,1.96525,1.96525,1.9646,1.9646,427400006.0
2008-01-09 10:57:00,1.96455,1.9653,1.96405,1.96405,455299997.0
2008-01-09 10:58:00,1.96405,1.9646,1.964,1.96445,605699999.0
2008-01-09 10:59:00,1.9645,1.96475,1.96415,1.9647,337300000.0
2008-01-09 11:00:00,1.9647,1.96505,1.96435,1.9645,233200000.0
2008-01-09 11:01:00,1.9645,1.9647,1.96435,1.96445,270100000.0
2008-01-09 11:02:00,1.96445,1.96475,1.9644,1.96455,384100000.0
2008-01-09 11:03:00,1.96455,1.96485,1.96435,1.96485,272000000.0
2008-01-09 11:04:00,1.96475,1.96515,1.9647,1.9649,503699999.0
2008-01-09 11:05:00,1.9649,1.9649,1.96435,1.96455,700600001.0
2008-01-09 11:06:00,1.96455,1.9647,1.9644,1.96465,305700000.0
2008-01-09 11:07:00,1.96465,1.96465,1.964,1.96415,504800000.0
2008-01-09 11:08:00,1.96415,1.96435,1.96375,1.9643,754399999.0
2008-01-09 11:09:00,1.96435,1.9647,1.9642,1.96465,523100000.0
2008-01-09 11:10:00,1.96465,1.96465,1.9645,1.96455,177200000.0
2008-01-09 11:11:00,1.9645,1.96455,1.9644,1.96445,566600000.0
2008-01-09 11:12:00,1.9645,1.96495,1.96445,1.9649,422500000.0
2008-01-09 11:13:00,1.9649,1.96495,1.9646,1.96465,516499999.0
2008-01-09 11:14:00,1.9646,1.96465,1.9645,1.9645,143000000.0
2008-01-09 11:15:00,1.9645,1.96475,1.9644,1.96455,481299998.0
2008-01-09 11:16:00,1.96455,1.96515,1.9645,1.9651,301900000.0
2008-01-09 11:17:00,1.9651,1.96525,1.965,1.9651,532700000.0
2008-01-09 11:18:00,1.9651,1.9653,1.96505,1.9651,233900000.0
2008-01-09 11:19:00,1.9651,1.96525,1.965,1.96505,363200004.0
2008-01-09 11:20:00,1.9651,1.9653,1.965,1.9653,234600000.0
2008-01-09 11:21:00,1.9653,1.96555,1.9653,1.9654,219200000.0
2008-01-09 11:22:00,1.9654,1.96555,1.96535,1.96535,168300000.0
2008-01-09 11:23:00,1.96535,1.96535,1.9646,1.9647,279200000.0
2008-01-09 11:24:00,1.9647,1.9651,1.9647,1.96485,322100000.0
2008-01-09 11:25:00,1.9648,1.9648,1.96415,1.96415,391100000.0
2008-01-09 11:26:00,1.96415,1.96425,1.96275,1.9635,711899994.0
2008-01-09 11:27:00,1.9635,1.96355,1.96325,1.96345,407600001.0
2008-01-09 11:28:00,1.96345,1.96405,1.96345,1.9637,465699999.0
2008-01-09 11:29:00,1.96365,1.9638,1.9624,1.9624,486550000.0
2008-01-09 11:30:00,1.96245,1.96295,1.96245,1.96285,399899999.0
2008-01-09 11:31:00,1.96285,1.96295,1.96175,1.96225,344100000.0
2008-01-09 11:32:00,1.9623,1.96245,1.9618,1.96205,430900000.0
2008-01-09 11:33:00,1.96205,1.96215,1.96175,1.96215,376700000.0
2008-01-09 11:34:00,1.96215,1.96255,1.962,1.96205,438000000.0
2008-01-09 11:35:00,1.96205,1.96265,1.96185,1.96255,367100000.0
2008-01-09 11:36:00,1.96255,1.96295,1.96255,1.96285,428600000.0
2008-01-09 11:37:00,1.96285,1.96345,1.96275,1.96335,515600000.0
2008-01-09 11:38:00,1.96335,1.96335,1.96315,1.96315,267700001.0
2008-01-09 11:39:00,1.96315,1.96315,1.9627,1.9628,328100001.0
2008-01-09 11:40:00,1.9628,1.96305,1.96275,1.963,210600000.0
2008-01-09 11:41:00,1.963,1.96325,1.96295,1.9631,255000000.0
2008-01-09 11:42:00,1.96305,1.9631,1.96265,1.96275,489699999.0
2008-01-09 11:43:00,1.96275,1.96285,1.9626,1.96275,247100000.0
2008-01-09 11:44:00,1.96275,1.96275,1.9622,1.9623,570300000.0
2008-01-09 11:45:00,1.96235,1.9624,1.962,1.96235,339500000.0
2008-01-09 11:46:00,1.96235,1.96245,1.96185,1.96225,285800000.0
2008-01-09 11:47:00,1.96225,1.9625,1.96225,1.9623,176800000.0
2008-01-09 11:48:00,1.9623,1.96235,1.96205,1.9621,298500000.0
2008-01-09 11:49:00,1.96205,1.9624,1.96195,1.96235,609099999.0
2008-01-09 11:50:00,1.96235,1.96265,1.9623,1.9625,385950000.0
2008-01-09 11:51:00,1.9625,1.96255,1.96205,1.96215,357100000.0
2008-01-09 11:52:00,1.96215,1.9622,1.96175,1.96215,467800000.0
2008-01-09 11:53:00,1.96225,1.9626,1.9622,1.96255,202200000.0
2008-01-09 11:54:00,1.96255,1.9626,1.96225,1.96255,186900000.0
2008-01-09 11:55:00,1.96255,1.9636,1.96255,1.96355,255200000.0
2008-01-09 11:56:00,1.96355,1.96355,1.96265,1.963,266199998.0
2008-01-09 11:57:00,1.96305,1.96335,1.96295,1.9631,530899999.0
2008-01-09 11:58:00,1.9631,1.9633,1.96305,1.9632,341399999.0
2008-01-09 11:59:00,1.9632,1.96365,1.9632,1.9636,202400000.0
2008-01-09 12:00:00,1.96355,1.96365,1.9632,1.96325,443300002.0
2008-01-09 12:01:00,1.96315,1.9633,1.96315,1.9633,213000000.0
2008-01-09 12:02:00,1.96325,1.9633,1.96325,1.9633,413900000.0
2008-01-09 12:03:00,1.9633,1.96335,1.9631,1.96335,303200000.0
2008-01-09 12:04:00,1.96335,1.96335,1.9631,1.9631,261800001.0
2008-01-09 12:05:00,1.9631,1.96325,1.963,1.96315,365799998.0
2008-01-09 12:06:00,1.96315,1.9632,1.96265,1.96275,159100000.0
2008-01-09 12:07:00,1.96275,1.96275,1.96225,1.9623,441800000.0
2008-01-09 12:08:00,1.9623,1.9627,1.96225,1.9626,163000000.0
2008-01-09 12:09:00,1.9626,1.96275,1.96245,1.9626,136500000.0
2008-01-09 12:10:00,1.9626,1.96275,1.96255,1.96265,218800000.0
2008-01-09 12:11:00,1.96265,1.9627,1.96245,1.9625,256300000.0
2008-01-09 12:12:00,1.9625,1.96255,1.96225,1.96225,148800000.0
2008-01-09 12:13:00,1.96225,1.96265,1.9622,1.96255,378299999.0
2008-01-09 12:14:00,1.96255,1.96255,1.9622,1.96225,126400000.0
2008-01-09 12:15:00,1.96225,1.96255,1.96215,1.9625,432800002.0
2008-01-09 12:16:00,1.9625,1.96275,1.96245,1.96275,265100000.0
2008-01-09 12:17:00,1.9627,1.96335,1.96265,1.9632,175200000.0
2008-01-09 12:18:00,1.9632,1.96325,1.96305,1.9632,321600003.0
2008-01-09 12:19:00,1.9632,1.96335,1.963,1.96305,184000000.0
2008-01-09 12:20:00,1.96305,1.96315,1.96305,1.9631,154400000.0
2008-01-09 12:21:00,1.9631,1.96325,1.9629,1.9632,383700000.0
2008-01-09 12:22:00,1.9632,1.9633,1.96315,1.96315,140000000.0
2008-01-09 12:23:00,1.96315,1.9632,1.9629,1.9629,374299997.0
2008-01-09 12:24:00,1.96285,1.96325,1.96285,1.96315,291000000.0
2008-01-09 12:25:00,1.9632,1.9632,1.96305,1.96305,177600000.0
2008-01-09 12:26:00,1.96305,1.96355,1.963,1.96335,236100000.0
2008-01-09 12:27:00,1.96335,1.96345,1.96305,1.96315,365600000.0
2008-01-09 12:28:00,1.96315,1.9632,1.963,1.9632,188100000.0
2008-01-09 12:29:00,1.96325,1.9636,1.9632,1.9636,155400000.0
2008-01-09 12:30:00,1.9636,1.96395,1.9636,1.9639,514400002.0
2008-01-09 12:31:00,1.96395,1.964,1.96355,1.96355,210200000.0
2008-01-09 12:32:00,1.9636,1.9638,1.96355,1.96365,602299990.0
2008-01-09 12:33:00,1.96365,1.96385,1.9634,1.96345,1013100002.0
2008-01-09 12:34:00,1.96355,1.96385,1.9635,1.96375,366700000.0
2008-01-09 12:35:00,1.96375,1.96375,1.96355,1.96355,392100001.0
2008-01-09 12:36:00,1.96345,1.96365,1.96335,1.96355,314100001.0
2008-01-09 12:37:00,1.96355,1.9637,1.96355,1.96365,247000000.0
2008-01-09 12:38:00,1.96365,1.96365,1.96335,1.96365,216300000.0
2008-01-09 12:39:00,1.96365,1.9637,1.9636,1.96365,277800000.0
2008-01-09 12:40:00,1.9637,1.96415,1.9636,1.9636,299700000.0
2008-01-09 12:41:00,1.9636,1.96385,1.96345,1.9637,434499998.0
2008-01-09 12:42:00,1.9637,1.96395,1.9635,1.9639,591999999.0
2008-01-09 12:43:00,1.9639,1.96395,1.9637,1.96375,387100000.0
2008-01-09 12:44:00,1.96375,1.96415,1.96375,1.964,382900000.0
2008-01-09 12:45:00,1.964,1.9641,1.9637,1.9639,677600000.0
2008-01-09 12:46:00,1.96385,1.96395,1.96375,1.9639,128362500.0
2008-01-09 12:47:00,1.9639,1.964,1.9638,1.9638,214600000.0
2008-01-09 12:48:00,1.9638,1.96405,1.9638,1.96395,184000000.0
2008-01-09 12:49:00,1.96395,1.96405,1.9639,1.9639,338300000.0
2008-01-09 12:50:00,1.9639,1.96415,1.96385,1.96405,417400000.0
2008-01-09 12:51:00,1.9641,1.9642,1.96395,1.9642,454300000.0
2008-01-09 12:52:00,1.9642,1.9642,1.96385,1.9639,853200000.0
2008-01-09 12:53:00,1.9639,1.96435,1.9639,1.96435,615600000.0
2008-01-09 12:54:00,1.96435,1.96435,1.96395,1.9641,359100000.0
2008-01-09 12:55:00,1.9641,1.96425,1.9638,1.9642,209100000.0
2008-01-09 12:56:00,1.9642,1.9642,1.96395,1.964,152000000.0
2008-01-09 12:57:00,1.964,1.964,1.96365,1.96365,549200000.0
2008-01-09 12:58:00,1.96365,1.9639,1.96355,1.9639,212900000.0
2008-01-09 12:59:00,1.9639,1.9639,1.96355,1.9636,327100000.0
2008-01-09 13:00:00,1.9636,1.9637,1.96255,1.96275,517100001.0
2008-01-09 13:01:00,1.9627,1.96295,1.9625,1.9629,608199998.0
2008-01-09 13:02:00,1.9629,1.96295,1.9628,1.96295,475900000.0
2008-01-09 13:03:00,1.96295,1.9631,1.9628,1.9631,502600000.0
2008-01-09 13:04:00,1.9631,1.9633,1.9629,1.9633,407900000.0
2008-01-09 13:05:00,1.9633,1.96345,1.96315,1.96345,578800000.0
2008-01-09 13:06:00,1.96345,1.9636,1.96345,1.9636,543400001.0
2008-01-09 13:07:00,1.9636,1.9636,1.96345,1.96345,665499999.0
2008-01-09 13:08:00,1.9635,1.9636,1.96325,1.96345,666300000.0
2008-01-09 13:09:00,1.96345,1.9636,1.96325,1.9635,549300001.0
2008-01-09 13:10:00,1.96355,1.9636,1.9634,1.9635,778500000.0
2008-01-09 13:11:00,1.9635,1.9642,1.9635,1.9639,747000003.0
2008-01-09 13:12:00,1.9639,1.96425,1.9639,1.96425,466699999.0
2008-01-09 13:13:00,1.96425,1.9643,1.964,1.96405,622400000.0
2008-01-09 13:14:00,1.96405,1.9641,1.9638,1.96405,882900007.0
2008-01-09 13:15:00,1.96405,1.96415,1.9639,1.96395,499900004.0
2008-01-09 13:16:00,1.96395,1.96425,1.9639,1.9641,363900000.0
2008-01-09 13:17:00,1.9641,1.96435,1.96405,1.96415,564300001.0
2008-01-09 13:18:00,1.96415,1.96415,1.96395,1.964,463199999.0
2008-01-09 13:19:00,1.96405,1.96405,1.9638,1.9639,245600000.0
2008-01-09 13:20:00,1.9639,1.96395,1.96375,1.9638,211399999.0
2008-01-09 13:21:00,1.9638,1.96405,1.9638,1.96405,258300000.0
2008-01-09 13:22:00,1.96405,1.96405,1.9637,1.96385,331799998.0
2008-01-09 13:23:00,1.96385,1.96385,1.96375,1.96375,327800000.0
2008-01-09 13:24:00,1.96375,1.96385,1.9637,1.96375,215200000.0
2008-01-09 13:25:00,1.96365,1.96385,1.9636,1.96375,338500000.0
2008-01-09 13:26:00,1.9637,1.9639,1.9637,1.96385,202200000.0
2008-01-09 13:27:00,1.96385,1.964,1.9638,1.96395,481200000.0
2008-01-09 13:28:00,1.9639,1.96405,1.9639,1.96395,240400000.0
2008-01-09 13:29:00,1.96395,1.9641,1.9639,1.9641,325300000.0
2008-01-09 13:30:00,1.9641,1.96415,1.96405,1.96415,279600000.0
2008-01-09 13:31:00,1.9641,1.96415,1.96405,1.96405,239300000.0
2008-01-09 13:32:00,1.9641,1.9641,1.9639,1.9639,574000000.0
2008-01-09 13:33:00,1.9639,1.96395,1.9638,1.9639,574700001.0
2008-01-09 13:34:00,1.9639,1.96405,1.9638,1.96405,331500000.0
2008-01-09 13:35:00,1.96405,1.96415,1.964,1.9641,339000001.0
2008-01-09 13:36:00,1.9641,1.9643,1.9639,1.9641,455999999.0
2008-01-09 13:37:00,1.96405,1.9642,1.964,1.9641,207800000.0
2008-01-09 13:38:00,1.9641,1.9644,1.96405,1.96405,752300002.0
2008-01-09 13:39:00,1.9641,1.9648,1.9641,1.9648,528300000.0
2008-01-09 13:40:00,1.96485,1.9653,1.96485,1.965,503300000.0
2008-01-09 13:41:00,1.96505,1.96505,1.9644,1.9648,755100003.0
2008-01-09 13:42:00,1.9648,1.96485,1.9646,1.9647,361000000.0
2008-01-09 13:43:00,1.9647,1.9647,1.9644,1.9646,650500000.0
2008-01-09 13:44:00,1.9646,1.9646,1.96435,1.9644,218900000.0
2008-01-09 13:45:00,1.96445,1.9646,1.9639,1.9641,520800000.0
2008-01-09 13:46:00,1.9641,1.96415,1.96395,1.96395,534300002.0
2008-01-09 13:47:00,1.96395,1.9642,1.96385,1.9642,502299997.0
2008-01-09 13:48:00,1.9642,1.96445,1.96415,1.9643,258800000.0
2008-01-09 13:49:00,1.9643,1.96445,1.96415,1.96445,472400000.0
2008-01-09 13:50:00,1.96445,1.96445,1.96435,1.96435,224000000.0
2008-01-09 13:51:00,1.96435,1.96455,1.96435,1.9644,460800000.0
2008-01-09 13:52:00,1.9644,1.96445,1.9643,1.96435,260200000.0
2008-01-09 13:53:00,1.96435,1.96445,1.96425,1.96435,229900000.0
2008-01-09 13:54:00,1.9643,1.96435,1.9642,1.9642,411100000.0
2008-01-09 13:55:00,1.9642,1.96425,1.9641,1.96425,465100000.0
2008-01-09 13:56:00,1.96425,1.96445,1.9642,1.9644,385000000.0
2008-01-09 13:57:00,1.9644,1.9645,1.9643,1.9645,258600000.0
2008-01-09 13:58:00,1.9645,1.96465,1.96445,1.96445,403600000.0
2008-01-09 13:59:00,1.9645,1.96455,1.96395,1.96405,1083500001.0
2008-01-09 14:00:00,1.9641,1.96425,1.96375,1.96375,908500000.0
2008-01-09 14:01:00,1.96375,1.9641,1.96375,1.964,448700000.0
2008-01-09 14:02:00,1.964,1.9641,1.96395,1.964,708000001.0
2008-01-09 14:03:00,1.964,1.96405,1.96365,1.9638,759400001.0
2008-01-09 14:04:00,1.9638,1.9639,1.96375,1.96375,353100002.0
2008-01-09 14:05:00,1.96375,1.9638,1.9636,1.96365,395800000.0
2008-01-09 14:06:00,1.96365,1.96375,1.96335,1.9634,869600003.0
2008-01-09 14:07:00,1.9634,1.9634,1.9625,1.96275,783100003.0
2008-01-09 14:08:00,1.96275,1.9629,1.96265,1.9627,598800000.0
2008-01-09 14:09:00,1.9627,1.96275,1.9606,1.9606,652300000.0
2008-01-09 14:10:00,1.9606,1.96125,1.9603,1.9612,410100001.0
2008-01-09 14:11:00,1.9612,1.9612,1.9605,1.961,308400000.0
2008-01-09 14:12:00,1.961,1.9618,1.961,1.9617,172900000.0
2008-01-09 14:13:00,1.9617,1.9619,1.9615,1.9616,456900000.0
2008-01-09 14:14:00,1.9616,1.96175,1.9613,1.9613,263300000.0
2008-01-09 14:15:00,1.9613,1.96155,1.9613,1.9613,207100000.0
2008-01-09 14:16:00,1.9613,1.9613,1.961,1.96115,201500000.0
2008-01-09 14:17:00,1.96115,1.96175,1.9611,1.96175,235800000.0
2008-01-09 14:18:00,1.96175,1.96185,1.9613,1.9613,365400002.0
2008-01-09 14:19:00,1.9613,1.96135,1.9612,1.96135,221600000.0
2008-01-09 14:20:00,1.96135,1.9614,1.96115,1.96125,320200000.0
2008-01-09 14:21:00,1.9612,1.9615,1.961,1.96135,447900001.0
2008-01-09 14:22:00,1.96135,1.9622,1.9613,1.9622,431400000.0
2008-01-09 14:23:00,1.9622,1.9625,1.9621,1.9624,237600000.0
2008-01-09 14:24:00,1.9624,1.96255,1.9623,1.96245,407200000.0
2008-01-09 14:25:00,1.96245,1.96255,1.9623,1.9624,461499994.0
2008-01-09 14:26:00,1.9624,1.9629,1.9624,1.96255,254200000.0
2008-01-09 14:27:00,1.96255,1.96255,1.9623,1.9623,241900000.0
2008-01-09 14:28:00,1.9623,1.9624,1.9622,1.96225,278300000.0
2008-01-09 14:29:00,1.96225,1.9623,1.962,1.96205,416300000.0
2008-01-09 14:30:00,1.96205,1.9621,1.96145,1.9615,140200000.0
2008-01-09 14:31:00,1.9615,1.9615,1.96105,1.96115,156100000.0
2008-01-09 14:32:00,1.96115,1.96145,1.96075,1.961,570600007.0
2008-01-09 14:33:00,1.961,1.96115,1.96085,1.9609,392200001.0
2008-01-09 14:34:00,1.9609,1.9611,1.9608,1.9611,169000000.0
2008-01-09 14:35:00,1.9611,1.96115,1.961,1.96105,171500000.0
2008-01-09 14:36:00,1.961,1.9614,1.96095,1.9612,269100001.0
2008-01-09 14:37:00,1.9612,1.96145,1.96115,1.9612,286400000.0
2008-01-09 14:38:00,1.9612,1.96135,1.96115,1.96125,148400000.0
2008-01-09 14:39:00,1.96125,1.9613,1.9612,1.96125,92800000.0
2008-01-09 14:40:00,1.96125,1.96125,1.96105,1.96105,150000000.0
2008-01-09 14:41:00,1.96115,1.96115,1.96095,1.961,86600000.0
2008-01-09 14:42:00,1.961,1.96105,1.9608,1.96095,177600000.0
2008-01-09 14:43:00,1.96095,1.9614,1.96095,1.9614,281600000.0
2008-01-09 14:44:00,1.9614,1.9616,1.96115,1.96155,541100000.0
2008-01-09 14:45:00,1.96155,1.96185,1.96155,1.96165,270400000.0
2008-01-09 14:46:00,1.96165,1.96195,1.96155,1.9619,370300000.0
2008-01-09 14:47:00,1.9619,1.9623,1.9618,1.96185,328800000.0
2008-01-09 14:48:00,1.9619,1.9622,1.96175,1.96185,428400000.0
2008-01-09 14:49:00,1.96185,1.9624,1.9618,1.9622,308700000.0
2008-01-09 14:50:00,1.9622,1.9623,1.9621,1.96225,322000000.0
2008-01-09 14:51:00,1.96225,1.96225,1.96125,1.96135,391599999.0
2008-01-09 14:52:00,1.96135,1.96135,1.9611,1.96115,281300000.0
2008-01-09 14:53:00,1.96115,1.96125,1.9611,1.96115,159800000.0
2008-01-09 14:54:00,1.9612,1.96135,1.96115,1.96135,299100000.0
2008-01-09 14:55:00,1.96135,1.9615,1.9613,1.9614,142700000.0
2008-01-09 14:56:00,1.9614,1.9615,1.96105,1.96105,227000000.0
2008-01-09 14:57:00,1.96105,1.9611,1.96105,1.9611,495100000.0
2008-01-09 14:58:00,1.9611,1.9612,1.961,1.9612,263100000.0
2008-01-09 14:59:00,1.9612,1.9612,1.96085,1.961,389800002.0
2008-01-09 15:00:00,1.961,1.9618,1.96095,1.9614,644400000.0
2008-01-09 15:01:00,1.9614,1.96165,1.9613,1.9615,628000000.0
2008-01-09 15:02:00,1.9615,1.9617,1.9606,1.96075,540500000.0
2008-01-09 15:03:00,1.9608,1.9612,1.96065,1.96095,321700000.0
2008-01-09 15:04:00,1.96095,1.96125,1.9609,1.9611,684400000.0
2008-01-09 15:05:00,1.96105,1.96135,1.96095,1.9612,895399991.0
2008-01-09 15:06:00,1.9612,1.96125,1.9611,1.9612,520800000.0
2008-01-09 15:07:00,1.9612,1.9612,1.9609,1.96105,464200000.0
2008-01-09 15:08:00,1.9611,1.96125,1.9609,1.96095,464500000.0
2008-01-09 15:09:00,1.961,1.961,1.9605,1.96085,794999999.0
2008-01-09 15:10:00,1.96085,1.96085,1.96065,1.9607,1321599998.0
2008-01-09 15:11:00,1.9607,1.961,1.96065,1.96095,480900000.0
2008-01-09 15:12:00,1.96095,1.9613,1.9609,1.96125,718500000.0
2008-01-09 15:13:00,1.96125,1.96145,1.96105,1.96125,570800000.0
2008-01-09 15:14:00,1.96125,1.96125,1.9608,1.96095,280100000.0
2008-01-09 15:15:00,1.96095,1.961,1.9605,1.96065,418100000.0
2008-01-09 15:16:00,1.96065,1.9608,1.9605,1.9606,458900000.0
2008-01-09 15:17:00,1.9606,1.9606,1.96025,1.9603,374300000.0
2008-01-09 15:18:00,1.9603,1.9607,1.9603,1.96065,310400000.0
2008-01-09 15:19:00,1.9606,1.9607,1.95995,1.96015,483600000.0
2008-01-09 15:20:00,1.96045,1.96185,1.96045,1.96165,718600000.0
2008-01-09 15:21:00,1.9616,1.9622,1.96125,1.96145,934400000.0
2008-01-09 15:22:00,1.96145,1.96175,1.96145,1.9615,710000000.0
2008-01-09 15:23:00,1.9615,1.9615,1.96125,1.96135,832300002.0
2008-01-09 15:24:00,1.96135,1.9615,1.9613,1.96145,691500000.0
2008-01-09 15:25:00,1.96145,1.96225,1.96145,1.96225,1142099999.0
2008-01-09 15:26:00,1.96225,1.9635,1.96225,1.9634,767300000.0
2008-01-09 15:27:00,1.96345,1.9635,1.9628,1.96295,626400000.0
2008-01-09 15:28:00,1.96295,1.963,1.9626,1.9626,777400000.0
2008-01-09 15:29:00,1.9626,1.9627,1.96235,1.9624,700000000.0
2008-01-09 15:30:00,1.9624,1.96245,1.96225,1.96245,939799999.0
2008-01-09 15:31:00,1.96245,1.9625,1.9622,1.9625,557800000.0
2008-01-09 15:32:00,1.9625,1.9627,1.9625,1.96265,558300000.0
2008-01-09 15:33:00,1.96265,1.9627,1.96245,1.9625,695200000.0
2008-01-09 15:34:00,1.9625,1.9625,1.9619,1.9619,488000000.0
2008-01-09 15:35:00,1.9619,1.96225,1.9617,1.962,364700001.0
2008-01-09 15:36:00,1.962,1.9621,1.96165,1.96165,458700003.0
2008-01-09 15:37:00,1.9617,1.9617,1.9613,1.9615,377900000.0
2008-01-09 15:38:00,1.9615,1.9616,1.9612,1.96155,433300000.0
2008-01-09 15:39:00,1.96155,1.9616,1.9608,1.961,625300000.0
2008-01-09 15:40:00,1.961,1.96115,1.9608,1.961,235000000.0
2008-01-09 15:41:00,1.961,1.96105,1.9605,1.9606,348200000.0
2008-01-09 15:42:00,1.9606,1.9607,1.96035,1.9604,210500000.0
2008-01-09 15:43:00,1.9604,1.9605,1.95945,1.9595,548800000.0
2008-01-09 15:44:00,1.95955,1.9604,1.95955,1.9598,379700000.0
2008-01-09 15:45:00,1.9598,1.9598,1.95845,1.959,678700000.0
2008-01-09 15:46:00,1.959,1.9592,1.9588,1.9589,519200000.0
2008-01-09 15:47:00,1.9589,1.9596,1.9589,1.9595,355600000.0
2008-01-09 15:48:00,1.9595,1.95975,1.95945,1.95955,763499999.0
2008-01-09 15:49:00,1.95955,1.9598,1.9594,1.9597,316800000.0
2008-01-09 15:50:00,1.9597,1.96005,1.95955,1.95995,649900000.0
2008-01-09 15:51:00,1.96,1.9603,1.95995,1.96025,650700000.0
2008-01-09 15:52:00,1.96025,1.96065,1.9602,1.9605,533100000.0
2008-01-09 15:53:00,1.9605,1.9605,1.96005,1.96015,622299999.0
2008-01-09 15:54:00,1.96015,1.96045,1.9601,1.9604,774100000.0
2008-01-09 15:55:00,1.9604,1.96055,1.9603,1.9605,544300000.0
2008-01-09 15:56:00,1.9605,1.9606,1.96035,1.9604,438700000.0
2008-01-09 15:57:00,1.9604,1.96045,1.96015,1.9604,369200000.0
2008-01-09 15:58:00,1.9604,1.96085,1.9604,1.96075,721700000.0
2008-01-09 15:59:00,1.9608,1.96145,1.9605,1.96145,650299997.0
2008-01-09 16:00:00,1.96145,1.96225,1.9613,1.96205,724200000.0
2008-01-09 16:01:00,1.962,1.96245,1.96165,1.96165,543200000.0
2008-01-09 16:02:00,1.96165,1.96175,1.9614,1.96145,552300001.0
2008-01-09 16:03:00,1.96145,1.9615,1.9611,1.96115,392900000.0
2008-01-09 16:04:00,1.96115,1.9613,1.961,1.9613,434700000.0
2008-01-09 16:05:00,1.9613,1.9616,1.9611,1.9612,812099999.0
2008-01-09 16:06:00,1.96125,1.9615,1.96095,1.9613,1046912499.0
2008-01-09 16:07:00,1.9613,1.96145,1.96105,1.9611,343500000.0
2008-01-09 16:08:00,1.9611,1.9611,1.96095,1.961,244500000.0
2008-01-09 16:09:00,1.961,1.96105,1.961,1.961,344000000.0
2008-01-09 16:10:00,1.961,1.961,1.9607,1.9607,304700000.0
2008-01-09 16:11:00,1.9606,1.9611,1.96045,1.96105,422000000.0
2008-01-09 16:12:00,1.96105,1.9613,1.9608,1.96115,414499999.0
2008-01-09 16:13:00,1.96115,1.9612,1.9607,1.9609,454700000.0
2008-01-09 16:14:00,1.96095,1.9612,1.96055,1.96115,591899999.0
2008-01-09 16:15:00,1.96115,1.9616,1.96095,1.96135,793999997.0
2008-01-09 16:16:00,1.9614,1.9615,1.96075,1.9608,411800000.0
2008-01-09 16:17:00,1.96085,1.96085,1.9599,1.96,425000000.0
2008-01-09 16:18:00,1.96,1.96035,1.96,1.9603,522000000.0
2008-01-09 16:19:00,1.9603,1.9605,1.9602,1.9604,424000000.0
2008-01-09 16:20:00,1.9604,1.9607,1.9603,1.9607,362000000.0
2008-01-09 16:21:00,1.9607,1.9609,1.9604,1.9604,789200000.0
2008-01-09 16:22:00,1.9604,1.9607,1.9603,1.96035,490100000.0
2008-01-09 16:23:00,1.96035,1.9607,1.9603,1.96045,333400000.0
2008-01-09 16:24:00,1.96045,1.96055,1.9602,1.9602,342900000.0
2008-01-09 16:25:00,1.9603,1.96035,1.95965,1.95985,295200000.0
2008-01-09 16:26:00,1.9599,1.96,1.9595,1.95965,355700000.0
2008-01-09 16:27:00,1.95965,1.95975,1.95905,1.95915,526400001.0
2008-01-09 16:28:00,1.95915,1.95915,1.95855,1.95875,661799999.0
2008-01-09 16:29:00,1.95875,1.9591,1.95875,1.959,397500000.0
2008-01-09 16:30:00,1.959,1.9593,1.95885,1.9592,445400000.0
2008-01-09 16:31:00,1.9592,1.95945,1.9591,1.9593,489400000.0
2008-01-09 16:32:00,1.95935,1.9594,1.95915,1.95935,494100000.0
2008-01-09 16:33:00,1.95935,1.9595,1.9592,1.9595,661700000.0
2008-01-09 16:34:00,1.9595,1.9597,1.9588,1.959,913500001.0
2008-01-09 16:35:00,1.959,1.95915,1.95875,1.9589,830600000.0
2008-01-09 16:36:00,1.95895,1.95915,1.9587,1.9589,918850001.0
2008-01-09 16:37:00,1.9589,1.95935,1.9589,1.95935,575600000.0
2008-01-09 16:38:00,1.95935,1.95935,1.95885,1.9589,741800002.0
2008-01-09 16:39:00,1.95885,1.95925,1.95885,1.95905,646300000.0
2008-01-09 16:40:00,1.95905,1.95915,1.959,1.95905,647800000.0
2008-01-09 16:41:00,1.95905,1.9592,1.95895,1.95905,766900000.0
2008-01-09 16:42:00,1.95905,1.95915,1.95895,1.959,851600001.0
2008-01-09 16:43:00,1.959,1.95925,1.95885,1.95885,581137500.0
2008-01-09 16:44:00,1.95885,1.959,1.9586,1.9587,850700000.0
2008-01-09 16:45:00,1.9587,1.95885,1.9586,1.9588,1198500000.0
2008-01-09 16:46:00,1.95885,1.95935,1.9588,1.95915,901650003.0
2008-01-09 16:47:00,1.9591,1.95925,1.95905,1.95905,603500000.0
2008-01-09 16:48:00,1.95905,1.95925,1.959,1.95925,901200000.0
2008-01-09 16:49:00,1.95925,1.95925,1.959,1.95915,806700000.0
2008-01-09 16:50:00,1.9591,1.95945,1.9591,1.9592,620750000.0
2008-01-09 16:51:00,1.95915,1.95925,1.9591,1.9592,678500000.0
2008-01-09 16:52:00,1.9592,1.95935,1.95895,1.959,1015100000.0
2008-01-09 16:53:00,1.959,1.95935,1.95895,1.9593,752800000.0
2008-01-09 16:54:00,1.95925,1.9593,1.95915,1.9592,675500000.0
2008-01-09 16:55:00,1.9592,1.9592,1.95905,1.95915,548000000.0
2008-01-09 16:56:00,1.95915,1.95915,1.9585,1.95885,509400000.0
2008-01-09 16:57:00,1.95875,1.95885,1.95855,1.95885,776600000.0
2008-01-09 16:58:00,1.95885,1.9596,1.95875,1.9595,842100000.0
2008-01-09 16:59:00,1.9595,1.9595,1.9589,1.95905,708000000.0
2008-01-09 17:00:00,1.959,1.9598,1.959,1.9597,839700000.0
2008-01-09 17:01:00,1.9597,1.9598,1.9595,1.9596,667600000.0
2008-01-09 17:02:00,1.9596,1.9597,1.95945,1.9595,611100000.0
2008-01-09 17:03:00,1.9595,1.95975,1.9595,1.95965,779200000.0
2008-01-09 17:04:00,1.95965,1.9599,1.9595,1.9597,631200000.0
2008-01-09 17:05:00,1.95985,1.96,1.9597,1.96,721699999.0
2008-01-09 17:06:00,1.96,1.96025,1.9597,1.9597,638600001.0
2008-01-09 17:07:00,1.9597,1.9598,1.95925,1.95935,817899999.0
2008-01-09 17:08:00,1.95935,1.95955,1.9593,1.9595,792200000.0
2008-01-09 17:09:00,1.9595,1.95985,1.95935,1.95965,614200000.0
2008-01-09 17:10:00,1.9597,1.96,1.95945,1.95945,737100000.0
2008-01-09 17:11:00,1.9595,1.95965,1.95925,1.9594,599100000.0
2008-01-09 17:12:00,1.95935,1.95965,1.9593,1.9595,862499998.0
2008-01-09 17:13:00,1.95955,1.9597,1.9593,1.95935,394200000.0
2008-01-09 17:14:00,1.95935,1.9595,1.95925,1.95945,640500001.0
2008-01-09 17:15:00,1.95945,1.95945,1.9593,1.95935,327700000.0
2008-01-09 17:16:00,1.95935,1.95965,1.95935,1.95955,625299998.0
2008-01-09 17:17:00,1.95955,1.95955,1.95935,1.9594,739000002.0
2008-01-09 17:18:00,1.9594,1.9595,1.95915,1.9592,798900000.0
2008-01-09 17:19:00,1.95915,1.95965,1.95915,1.95945,751900000.0
2008-01-09 17:20:00,1.95945,1.9595,1.95925,1.9595,688800000.0
2008-01-09 17:21:00,1.9595,1.9595,1.95925,1.95935,532300000.0
2008-01-09 17:22:00,1.95935,1.9594,1.95915,1.95925,425300000.0
2008-01-09 17:23:00,1.95925,1.95925,1.959,1.959,645300000.0
2008-01-09 17:24:00,1.959,1.95925,1.959,1.959,566700000.0
2008-01-09 17:25:00,1.959,1.95905,1.9586,1.95885,641800000.0
2008-01-09 17:26:00,1.95885,1.959,1.95865,1.9587,780099999.0
2008-01-09 17:27:00,1.9587,1.9588,1.95805,1.9583,1062100001.0
2008-01-09 17:28:00,1.9582,1.95835,1.95775,1.9582,1122599999.0
2008-01-09 17:29:00,1.9582,1.9583,1.95805,1.9583,651000000.0
2008-01-09 17:30:00,1.9583,1.95865,1.9581,1.95845,722299999.0
2008-01-09 17:31:00,1.95845,1.95855,1.9581,1.95825,760550001.0
2008-01-09 17:32:00,1.9582,1.95845,1.95815,1.9584,810199998.0
2008-01-09 17:33:00,1.9584,1.95845,1.9582,1.95825,790900000.0
2008-01-09 17:34:00,1.95825,1.9585,1.9582,1.95835,604900000.0
2008-01-09 17:35:00,1.95835,1.9587,1.95835,1.9586,672900000.0
2008-01-09 17:36:00,1.9586,1.9589,1.9586,1.95875,690300000.0
2008-01-09 17:37:00,1.95875,1.95905,1.95875,1.95885,826500000.0
2008-01-09 17:38:00,1.95885,1.95885,1.9584,1.9585,866000000.0
2008-01-09 17:39:00,1.9585,1.95885,1.95845,1.9588,912999999.0
2008-01-09 17:40:00,1.9588,1.9588,1.95845,1.95845,637600000.0
2008-01-09 17:41:00,1.95845,1.9585,1.95815,1.95815,553600000.0
2008-01-09 17:42:00,1.95815,1.95835,1.95805,1.95805,690300000.0
2008-01-09 17:43:00,1.95805,1.9581,1.95715,1.9578,1004600000.0
2008-01-09 17:44:00,1.9578,1.95815,1.9572,1.95775,808400000.0
2008-01-09 17:45:00,1.95775,1.9579,1.9576,1.95775,542600000.0
2008-01-09 17:46:00,1.9577,1.95775,1.9571,1.9573,1075300001.0
2008-01-09 17:47:00,1.95735,1.95765,1.9572,1.95725,1012299997.0
2008-01-09 17:48:00,1.95725,1.95735,1.9569,1.95715,702100001.0
2008-01-09 17:49:00,1.95715,1.95745,1.95705,1.95715,1157799999.0
2008-01-09 17:50:00,1.95715,1.95755,1.9569,1.95755,610799997.0
2008-01-09 17:51:00,1.95755,1.95755,1.95705,1.9572,895699997.0
2008-01-09 17:52:00,1.95725,1.9574,1.95715,1.9572,977999996.0
2008-01-09 17:53:00,1.95725,1.9575,1.95725,1.9574,334000000.0
2008-01-09 17:54:00,1.9574,1.9574,1.95715,1.95725,643100002.0
2008-01-09 17:55:00,1.9572,1.95755,1.95715,1.9575,347300000.0
2008-01-09 17:56:00,1.9575,1.95775,1.95735,1.9575,798400000.0
2008-01-09 17:57:00,1.9575,1.95775,1.95745,1.95745,491300000.0
2008-01-09 17:58:00,1.95745,1.95765,1.95705,1.95725,344200001.0
2008-01-09 17:59:00,1.95725,1.9585,1.95725,1.95815,333100000.0
2008-01-09 18:00:00,1.9581,1.95845,1.95805,1.95825,771299998.0
2008-01-09 18:01:00,1.95825,1.95855,1.9582,1.95845,218300000.0
2008-01-09 18:02:00,1.95845,1.95875,1.9583,1.95855,597449999.0
2008-01-09 18:03:00,1.95855,1.9586,1.9584,1.95855,511699999.0
2008-01-09 18:04:00,1.95855,1.9586,1.9583,1.95835,624900000.0
2008-01-09 18:05:00,1.95835,1.9588,1.95835,1.9587,780199997.0
2008-01-09 18:06:00,1.9587,1.9588,1.95855,1.9587,558400000.0
2008-01-09 18:07:00,1.9587,1.95875,1.95825,1.9583,475300000.0
2008-01-09 18:08:00,1.9583,1.95845,1.9582,1.9583,384000000.0
2008-01-09 18:09:00,1.9583,1.9583,1.95775,1.958,548700000.0
2008-01-09 18:10:00,1.95805,1.9581,1.95745,1.9576,520300000.0
2008-01-09 18:11:00,1.9575,1.95775,1.95745,1.9576,708800000.0
2008-01-09 18:12:00,1.9576,1.95775,1.95725,1.95725,788700000.0
2008-01-09 18:13:00,1.95725,1.95745,1.95685,1.9573,584400001.0
2008-01-09 18:14:00,1.9574,1.95755,1.95725,1.95735,753799998.0
2008-01-09 18:15:00,1.95735,1.95735,1.9569,1.957,590800000.0
2008-01-09 18:16:00,1.957,1.95755,1.95695,1.95745,572300000.0
2008-01-09 18:17:00,1.95745,1.95755,1.9573,1.9575,550400000.0
2008-01-09 18:18:00,1.9575,1.95825,1.95745,1.95825,995400002.0
2008-01-09 18:19:00,1.9583,1.95855,1.95815,1.9584,804900003.0
2008-01-09 18:20:00,1.95835,1.95855,1.95825,1.95835,581600000.0
2008-01-09 18:21:00,1.95835,1.95855,1.95775,1.95785,854200000.0
2008-01-09 18:22:00,1.95785,1.95785,1.95645,1.95665,758000000.0
2008-01-09 18:23:00,1.9566,1.9566,1.95625,1.9566,346600000.0
2008-01-09 18:24:00,1.9566,1.95665,1.9561,1.95615,696600000.0
2008-01-09 18:25:00,1.9562,1.9563,1.9555,1.9555,565400000.0
2008-01-09 18:26:00,1.9555,1.95585,1.95535,1.9557,333200000.0
2008-01-09 18:27:00,1.9557,1.95575,1.95535,1.9556,421800000.0
2008-01-09 18:28:00,1.9556,1.95605,1.9556,1.956,814200000.0
2008-01-09 18:29:00,1.95595,1.95605,1.95555,1.9557,672700000.0
2008-01-09 18:30:00,1.9557,1.95655,1.9557,1.95655,1218400004.0
2008-01-09 18:31:00,1.9565,1.95685,1.9565,1.95685,609600000.0
2008-01-09 18:32:00,1.95685,1.9576,1.95675,1.9576,685299998.0
2008-01-09 18:33:00,1.95755,1.95765,1.9568,1.95685,796300001.0
2008-01-09 18:34:00,1.95685,1.95715,1.95685,1.95715,677649999.0
2008-01-09 18:35:00,1.95715,1.9572,1.9569,1.957,638000000.0
2008-01-09 18:36:00,1.957,1.95735,1.957,1.95725,932700001.0
2008-01-09 18:37:00,1.95725,1.9573,1.95715,1.95715,668800000.0
2008-01-09 18:38:00,1.95715,1.9573,1.9568,1.9573,739299998.0
2008-01-09 18:39:00,1.9573,1.9575,1.95725,1.9575,704400000.0
2008-01-09 18:40:00,1.9575,1.95755,1.9572,1.9574,678299994.0
2008-01-09 18:41:00,1.95725,1.95765,1.95725,1.95765,940899998.0
2008-01-09 18:42:00,1.95765,1.9578,1.95755,1.95765,659800000.0
2008-01-09 18:43:00,1.9576,1.95765,1.9572,1.9575,706899999.0
2008-01-09 18:44:00,1.9575,1.9575,1.9571,1.9572,598800000.0
2008-01-09 18:45:00,1.9572,1.9574,1.9571,1.95715,496800000.0
2008-01-09 18:46:00,1.95715,1.95735,1.9571,1.9572,528699999.0
2008-01-09 18:47:00,1.95715,1.9572,1.9569,1.957,765300000.0
2008-01-09 18:48:00,1.95715,1.9572,1.95695,1.95705,776000000.0
2008-01-09 18:49:00,1.9572,1.95735,1.95695,1.95695,822600008.0
2008-01-09 18:50:00,1.95695,1.95755,1.95695,1.9573,1162700004.0
2008-01-09 18:51:00,1.9573,1.95735,1.95685,1.95695,998799996.0
2008-01-09 18:52:00,1.9571,1.95715,1.9566,1.9568,850599998.0
2008-01-09 18:53:00,1.9568,1.9569,1.9566,1.9568,657600000.0
2008-01-09 18:54:00,1.9568,1.95705,1.9568,1.95705,704000000.0
2008-01-09 18:55:00,1.957,1.95705,1.9568,1.9568,646100000.0
2008-01-09 18:56:00,1.9568,1.957,1.9568,1.9569,545100000.0
2008-01-09 18:57:00,1.9569,1.957,1.95685,1.95695,427700000.0
2008-01-09 18:58:00,1.957,1.9572,1.95695,1.95705,594100000.0
2008-01-09 18:59:00,1.95705,1.95705,1.95615,1.95615,722700000.0
2008-01-09 19:00:00,1.95615,1.95635,1.95585,1.9563,844400000.0
2008-01-09 19:01:00,1.95635,1.95665,1.9558,1.956,800500000.0
2008-01-09 19:02:00,1.9558,1.95585,1.9555,1.95575,770700000.0
2008-01-09 19:03:00,1.95575,1.95585,1.9557,1.95575,498200000.0
2008-01-09 19:04:00,1.95575,1.95605,1.95575,1.95595,520800000.0
2008-01-09 19:05:00,1.95605,1.9563,1.95595,1.956,644700000.0
2008-01-09 19:06:00,1.95605,1.9563,1.95605,1.9562,436400000.0
2008-01-09 19:07:00,1.95615,1.9563,1.95615,1.9562,539900000.0
2008-01-09 19:08:00,1.95625,1.9563,1.9561,1.95615,346700000.0
2008-01-09 19:09:00,1.95615,1.95645,1.95615,1.95625,428800000.0
2008-01-09 19:10:00,1.95625,1.95635,1.9561,1.95635,456500000.0
2008-01-09 19:11:00,1.95635,1.9565,1.95625,1.9565,372100000.0
2008-01-09 19:12:00,1.9565,1.95695,1.9563,1.95685,662700001.0
2008-01-09 19:13:00,1.95685,1.95725,1.95675,1.95705,802000004.0
2008-01-09 19:14:00,1.95715,1.9573,1.9568,1.95695,805500005.0
2008-01-09 19:15:00,1.95695,1.9572,1.9568,1.9571,615899999.0
2008-01-09 19:16:00,1.95715,1.95725,1.9571,1.95715,324800000.0
2008-01-09 19:17:00,1.95725,1.9574,1.95715,1.9574,526200000.0
2008-01-09 19:18:00,1.9574,1.9575,1.95685,1.9569,606800000.0
2008-01-09 19:19:00,1.9568,1.957,1.9565,1.95655,559900000.0
2008-01-09 19:20:00,1.95655,1.95665,1.9555,1.95575,633900000.0
2008-01-09 19:21:00,1.95575,1.9561,1.95575,1.95595,453600000.0
2008-01-09 19:22:00,1.95595,1.95595,1.95585,1.95595,84850000.0
2008-01-09 19:23:00,1.95595,1.95595,1.95565,1.95565,193750000.0
2008-01-09 19:24:00,1.95565,1.9557,1.95545,1.95545,345050000.0
2008-01-09 19:25:00,1.95545,1.9555,1.9554,1.95545,222900000.0
2008-01-09 19:26:00,1.95545,1.956,1.95545,1.956,561600000.0
2008-01-09 19:27:00,1.956,1.9561,1.9559,1.956,593000000.0
2008-01-09 19:28:00,1.95595,1.95605,1.95575,1.95575,373000000.0
2008-01-09 19:29:00,1.95575,1.9559,1.95545,1.9558,519100000.0
2008-01-09 19:30:00,1.9558,1.95625,1.9558,1.9562,467100000.0
2008-01-09 19:31:00,1.9562,1.95635,1.9562,1.95635,221650000.0
2008-01-09 19:32:00,1.95635,1.9564,1.95625,1.95625,380200000.0
2008-01-09 19:33:00,1.95625,1.95635,1.956,1.9561,474900000.0
2008-01-09 19:34:00,1.9561,1.95615,1.95585,1.9559,357400000.0
2008-01-09 19:35:00,1.9559,1.95605,1.95575,1.9558,404600000.0
2008-01-09 19:36:00,1.95575,1.9558,1.9556,1.95565,411100000.0
2008-01-09 19:37:00,1.95565,1.95595,1.9556,1.9558,559400000.0
2008-01-09 19:38:00,1.9558,1.95615,1.95575,1.95615,512200001.0
2008-01-09 19:39:00,1.95615,1.9562,1.95605,1.95605,592200000.0
2008-01-09 19:40:00,1.95605,1.95645,1.95605,1.95635,819800001.0
2008-01-09 19:41:00,1.95635,1.9564,1.9558,1.9558,576900000.0
2008-01-09 19:42:00,1.9558,1.9559,1.9557,1.9559,331920001.0
2008-01-09 19:43:00,1.9559,1.9559,1.9557,1.9558,259164795.0
2008-01-09 19:44:00,1.9558,1.956,1.9557,1.956,626683975.0
2008-01-09 19:45:00,1.956,1.956,1.95575,1.9559,494300000.0
2008-01-09 19:46:00,1.9559,1.95665,1.9559,1.95645,564900000.0
2008-01-09 19:47:00,1.9565,1.95665,1.95645,1.9565,599300000.0
2008-01-09 19:48:00,1.9565,1.9566,1.95615,1.95635,338900001.0
2008-01-09 19:49:00,1.95635,1.95645,1.9562,1.95635,570099997.0
2008-01-09 19:50:00,1.95635,1.95645,1.9563,1.9563,243700000.0
2008-01-09 19:51:00,1.9563,1.9565,1.9563,1.95645,322100000.0
2008-01-09 19:52:00,1.95645,1.95655,1.9564,1.95655,293400000.0
2008-01-09 19:53:00,1.95655,1.9566,1.9565,1.95655,168700000.0
2008-01-09 19:54:00,1.95655,1.95655,1.95625,1.95625,472800000.0
2008-01-09 19:55:00,1.95625,1.9563,1.95595,1.95625,670500001.0
2008-01-09 19:56:00,1.95625,1.9563,1.9559,1.9561,912200001.0
2008-01-09 19:57:00,1.95605,1.9561,1.95595,1.956,902100000.0
2008-01-09 19:58:00,1.956,1.95615,1.956,1.9561,601600000.0
2008-01-09 19:59:00,1.9561,1.9562,1.956,1.956,532000000.0
2008-01-09 20:00:00,1.956,1.95605,1.9558,1.9558,608800000.0
2008-01-09 20:01:00,1.9558,1.9559,1.95575,1.95585,421200000.0
2008-01-09 20:02:00,1.95585,1.95585,1.95565,1.9557,523800000.0
2008-01-09 20:03:00,1.9557,1.95575,1.9557,1.9557,286600000.0
2008-01-09 20:04:00,1.9558,1.956,1.9557,1.9557,515200000.0
2008-01-09 20:05:00,1.95575,1.95615,1.95575,1.9561,493800000.0
2008-01-09 20:06:00,1.9561,1.9565,1.9561,1.9565,299200000.0
2008-01-09 20:07:00,1.9565,1.9565,1.95645,1.9565,176000000.0
2008-01-09 20:08:00,1.9565,1.9566,1.9564,1.95645,196500000.0
2008-01-09 20:09:00,1.95645,1.95645,1.9562,1.9563,103200000.0
2008-01-09 20:10:00,1.9562,1.9565,1.95615,1.95645,1323899984.0
2008-01-09 20:11:00,1.9565,1.9569,1.9565,1.95675,444500000.0
2008-01-09 20:12:00,1.9567,1.95685,1.9566,1.95675,493200000.0
2008-01-09 20:13:00,1.95675,1.95685,1.95665,1.9568,257600000.0
2008-01-09 20:14:00,1.9568,1.95695,1.9567,1.95685,296400000.0
2008-01-09 20:15:00,1.95685,1.95685,1.9567,1.9567,377700000.0
2008-01-09 20:16:00,1.9567,1.9571,1.9567,1.95695,307000000.0
2008-01-09 20:17:00,1.95695,1.95745,1.95695,1.9574,389650000.0
2008-01-09 20:18:00,1.9574,1.9574,1.9572,1.9574,525600000.0
2008-01-09 20:19:00,1.9574,1.95745,1.95735,1.9574,449300000.0
2008-01-09 20:20:00,1.9574,1.95755,1.95735,1.9575,431200000.0
2008-01-09 20:21:00,1.9575,1.95755,1.95715,1.95725,442400000.0
2008-01-09 20:22:00,1.95725,1.95725,1.95695,1.95705,438400000.0
2008-01-09 20:23:00,1.95705,1.95715,1.95695,1.95705,194700000.0
2008-01-09 20:24:00,1.95705,1.9571,1.95695,1.957,315600000.0
2008-01-09 20:25:00,1.957,1.95715,1.957,1.95715,391200000.0
2008-01-09 20:26:00,1.95715,1.9572,1.95705,1.9572,352900000.0
2008-01-09 20:27:00,1.9572,1.9573,1.957,1.957,474100000.0
2008-01-09 20:28:00,1.9571,1.9571,1.957,1.9571,135200000.0
2008-01-09 20:29:00,1.9571,1.9571,1.9567,1.9568,406421080.0
2008-01-09 20:30:00,1.9568,1.957,1.9568,1.95695,488300000.0
2008-01-09 20:31:00,1.95695,1.95705,1.95695,1.95695,386800000.0
2008-01-09 20:32:00,1.957,1.9572,1.957,1.9571,321600000.0
2008-01-09 20:33:00,1.9571,1.9572,1.957,1.9572,274400000.0
2008-01-09 20:34:00,1.9572,1.9572,1.9569,1.9569,436000000.0
2008-01-09 20:35:00,1.9569,1.957,1.95675,1.95695,467100000.0
2008-01-09 20:36:00,1.95695,1.957,1.95655,1.95675,722300000.0
2008-01-09 20:37:00,1.9567,1.9568,1.95665,1.95675,400400000.0
2008-01-09 20:38:00,1.95675,1.95685,1.9567,1.9567,312900000.0
2008-01-09 20:39:00,1.9567,1.9569,1.9566,1.9566,368800000.0
2008-01-09 20:40:00,1.9566,1.9566,1.95635,1.95655,263400000.0
2008-01-09 20:41:00,1.95655,1.9566,1.9565,1.9565,171300000.0
2008-01-09 20:42:00,1.9565,1.9565,1.95625,1.9565,384100000.0
2008-01-09 20:43:00,1.9565,1.95655,1.95635,1.9564,201450000.0
2008-01-09 20:44:00,1.9564,1.9565,1.95635,1.95645,157200000.0
2008-01-09 20:45:00,1.95645,1.9565,1.9564,1.9565,294400000.0
2008-01-09 20:46:00,1.9565,1.95655,1.9564,1.95645,196800000.0
2008-01-09 20:47:00,1.95645,1.95645,1.9563,1.95635,361400003.0
2008-01-09 20:48:00,1.95635,1.9564,1.9563,1.95635,165500000.0
2008-01-09 20:49:00,1.95635,1.95635,1.9563,1.95635,62800000.0
2008-01-09 20:50:00,1.95635,1.9564,1.9563,1.9564,77700000.0
2008-01-09 20:51:00,1.9564,1.9568,1.9564,1.9567,438900000.0
2008-01-09 20:52:00,1.9567,1.9568,1.9565,1.9566,463900000.0
2008-01-09 20:53:00,1.9566,1.9566,1.9562,1.9564,236800000.0
2008-01-09 20:54:00,1.9564,1.9565,1.95635,1.9565,300800000.0
2008-01-09 20:55:00,1.9565,1.95655,1.95645,1.9565,244400000.0
2008-01-09 20:56:00,1.95655,1.95655,1.95645,1.9565,476800000.0
2008-01-09 20:57:00,1.9565,1.9568,1.9565,1.9568,256000000.0
2008-01-09 20:58:00,1.9568,1.957,1.9568,1.957,439900000.0
2008-01-09 20:59:00,1.95695,1.9572,1.95695,1.9572,736000002.0
2008-01-09 21:00:00,1.9572,1.9572,1.957,1.957,299800000.0
2008-01-09 21:01:00,1.957,1.9572,1.95695,1.9572,594400000.0
2008-01-09 21:02:00,1.9572,1.9572,1.957,1.95715,316800000.0
2008-01-09 21:03:00,1.9572,1.9573,1.9571,1.9572,491200000.0
2008-01-09 21:04:00,1.95715,1.9573,1.95705,1.95725,666400000.0
2008-01-09 21:05:00,1.95725,1.95725,1.95695,1.95695,417800000.0
2008-01-09 21:06:00,1.957,1.95705,1.95695,1.957,369200000.0
2008-01-09 21:07:00,1.957,1.957,1.95675,1.9568,406900000.0
2008-01-09 21:08:00,1.95685,1.957,1.95655,1.95675,744800000.0
2008-01-09 21:09:00,1.95675,1.95675,1.9565,1.9565,285000000.0
2008-01-09 21:10:00,1.9565,1.95655,1.9562,1.9562,545800000.0
2008-01-09 21:11:00,1.9562,1.9563,1.95575,1.956,824999999.0
2008-01-09 21:12:00,1.9561,1.9564,1.95595,1.9564,746800002.0
2008-01-09 21:13:00,1.95635,1.95675,1.95635,1.9566,376500000.0
2008-01-09 21:14:00,1.9566,1.95725,1.9566,1.9572,397350000.0
2008-01-09 21:15:00,1.9572,1.95725,1.957,1.957,434400000.0
2008-01-09 21:16:00,1.957,1.95715,1.95695,1.9571,196000000.0
2008-01-09 21:17:00,1.9571,1.9571,1.9569,1.957,248500000.0
2008-01-09 21:18:00,1.957,1.9571,1.95665,1.9567,242400000.0
2008-01-09 21:19:00,1.9567,1.957,1.9566,1.95685,328000000.0
2008-01-09 21:20:00,1.95685,1.95715,1.9568,1.9571,219200000.0
2008-01-09 21:21:00,1.9571,1.95715,1.9568,1.95685,167200000.0
2008-01-09 21:22:00,1.95685,1.95685,1.9563,1.9563,437600000.0
2008-01-09 21:23:00,1.9563,1.95635,1.95595,1.95595,514800000.0
2008-01-09 21:24:00,1.95595,1.9562,1.95595,1.9562,249700000.0
2008-01-09 21:25:00,1.9562,1.9562,1.9561,1.9562,228300000.0
2008-01-09 21:26:00,1.9562,1.9562,1.956,1.95605,235700000.0
2008-01-09 21:27:00,1.95605,1.95605,1.956,1.95605,372000000.0
2008-01-09 21:28:00,1.95605,1.9561,1.956,1.95605,264100000.0
2008-01-09 21:29:00,1.95605,1.9571,1.95605,1.9565,829899995.0
2008-01-09 21:30:00,1.9565,1.9565,1.956,1.956,576800000.0
2008-01-09 21:31:00,1.956,1.9565,1.956,1.95645,592300000.0
2008-01-09 21:32:00,1.95645,1.9566,1.95615,1.9566,349400001.0
2008-01-09 21:33:00,1.9566,1.95675,1.9565,1.95675,223600000.0
2008-01-09 21:34:00,1.95675,1.95675,1.9566,1.95675,548499999.0
2008-01-09 21:35:00,1.9567,1.95675,1.9566,1.9567,248100000.0
2008-01-09 21:36:00,1.9567,1.9573,1.9566,1.9573,502400000.0
2008-01-09 21:37:00,1.9573,1.9573,1.9569,1.9572,495700000.0
2008-01-09 21:38:00,1.9572,1.95725,1.95695,1.95705,593000000.0
2008-01-09 21:39:00,1.95705,1.95725,1.957,1.9571,507900000.0
2008-01-09 21:40:00,1.9571,1.9571,1.9569,1.9571,467600000.0
2008-01-09 21:41:00,1.9571,1.9574,1.9571,1.95735,637700000.0
2008-01-09 21:42:00,1.9574,1.9574,1.9571,1.9574,546000000.0
2008-01-09 21:43:00,1.9574,1.9574,1.95695,1.957,467600000.0
2008-01-09 21:44:00,1.957,1.95715,1.957,1.95705,236300000.0
2008-01-09 21:45:00,1.95705,1.95725,1.957,1.9572,412500000.0
2008-01-09 21:46:00,1.95725,1.9573,1.95705,1.9572,489900000.0
2008-01-09 21:47:00,1.9572,1.95745,1.95715,1.95745,299300000.0
2008-01-09 21:48:00,1.95745,1.9575,1.9572,1.9574,401800000.0
2008-01-09 21:49:00,1.9574,1.95755,1.9573,1.9575,490900000.0
2008-01-09 21:50:00,1.9575,1.95755,1.95725,1.9573,429700000.0
2008-01-09 21:51:00,1.9573,1.95745,1.9573,1.95735,201000000.0
2008-01-09 21:52:00,1.95735,1.95735,1.9573,1.95735,150400000.0
2008-01-09 21:53:00,1.95735,1.95755,1.95725,1.95725,249600000.0
2008-01-09 21:54:00,1.95725,1.9575,1.95725,1.9575,285100000.0
2008-01-09 21:55:00,1.9575,1.9575,1.9572,1.95725,335800000.0
2008-01-09 21:56:00,1.95725,1.9573,1.95715,1.95715,286899999.0
2008-01-09 21:57:00,1.9572,1.95745,1.957,1.9571,453799999.0
2008-01-09 21:58:00,1.9571,1.95725,1.95695,1.957,187300000.0
2008-01-09 21:59:00,1.957,1.95705,1.9568,1.95705,429400000.0
2008-01-09 22:00:00,1.95705,1.9571,1.95665,1.95705,492499999.0
2008-01-09 22:01:00,1.9571,1.95715,1.95705,1.95715,186700000.0
2008-01-09 22:02:00,1.95715,1.95715,1.9571,1.9571,124300000.0
2008-01-09 22:03:00,1.9571,1.95715,1.9571,1.9571,234400000.0
2008-01-09 22:04:00,1.9571,1.9572,1.9571,1.9572,268300000.0
2008-01-09 22:05:00,1.9572,1.9574,1.9572,1.9573,279200000.0
2008-01-09 22:06:00,1.9573,1.9574,1.95725,1.95725,296700000.0
2008-01-09 22:07:00,1.95725,1.95725,1.957,1.9571,452100000.0
2008-01-09 22:08:00,1.9572,1.9575,1.95705,1.95725,383500000.0
2008-01-09 22:09:00,1.95725,1.95805,1.95725,1.95805,587800000.0
2008-01-09 22:10:00,1.95805,1.9582,1.9579,1.95805,265900000.0
2008-01-09 22:11:00,1.95805,1.95825,1.95795,1.95795,473600000.0
2008-01-09 22:12:00,1.958,1.958,1.9576,1.9576,319400000.0
2008-01-09 22:13:00,1.9576,1.95765,1.9574,1.95745,256000000.0
2008-01-09 22:14:00,1.95745,1.9577,1.9574,1.9575,341300000.0
2008-01-09 22:15:00,1.9575,1.9576,1.9575,1.95755,330200000.0
2008-01-09 22:16:00,1.95755,1.9578,1.95735,1.95775,332400000.0
2008-01-09 22:17:00,1.95775,1.95775,1.9574,1.9575,265200000.0
2008-01-09 22:18:00,1.9575,1.9575,1.9573,1.9573,528500000.0
2008-01-09 22:19:00,1.95735,1.9576,1.9573,1.95755,285300000.0
2008-01-09 22:20:00,1.95755,1.95755,1.95735,1.95735,228400000.0
2008-01-09 22:21:00,1.95735,1.9575,1.9573,1.9573,241800000.0
2008-01-09 22:22:00,1.95735,1.95755,1.95735,1.9575,202000000.0
2008-01-09 22:23:00,1.95755,1.95755,1.95745,1.95745,233500000.0
2008-01-09 22:24:00,1.95745,1.95765,1.95745,1.95755,158300000.0
2008-01-09 22:25:00,1.95755,1.95775,1.95755,1.9577,200400000.0
2008-01-09 22:26:00,1.95765,1.9579,1.9576,1.95775,256600000.0
2008-01-09 22:27:00,1.95775,1.95825,1.95765,1.95825,311900000.0
2008-01-09 22:28:00,1.95825,1.9586,1.95825,1.9586,445700000.0
2008-01-09 22:29:00,1.9586,1.9586,1.9581,1.9581,419100000.0
2008-01-09 22:30:00,1.95815,1.95815,1.95765,1.95775,447300000.0
2008-01-09 22:31:00,1.95775,1.95795,1.9576,1.95795,350300000.0
2008-01-09 22:32:00,1.9579,1.95815,1.9579,1.95805,300600000.0
2008-01-09 22:33:00,1.95805,1.9582,1.958,1.9581,251900000.0
2008-01-09 22:34:00,1.9581,1.9583,1.95795,1.9582,423100003.0
2008-01-09 22:35:00,1.9582,1.95845,1.9581,1.9582,349013000.0
2008-01-09 22:36:00,1.9582,1.95825,1.9579,1.95825,520299997.0
2008-01-09 22:37:00,1.95825,1.9583,1.95795,1.9581,101800000.0
2008-01-09 22:38:00,1.9581,1.9585,1.9581,1.9585,314100000.0
2008-01-09 22:39:00,1.9585,1.9587,1.95825,1.95825,329900000.0
2008-01-09 22:40:00,1.95825,1.95845,1.95825,1.95835,416000000.0
2008-01-09 22:41:00,1.95835,1.95865,1.9582,1.95855,492899998.0
2008-01-09 22:42:00,1.95855,1.95855,1.9585,1.9585,133400000.0
2008-01-09 22:43:00,1.9585,1.95855,1.95775,1.958,333200000.0
2008-01-09 22:44:00,1.958,1.9586,1.9579,1.95855,398700000.0
2008-01-09 22:45:00,1.95855,1.9587,1.95845,1.95865,355500000.0
2008-01-09 22:46:00,1.95865,1.9587,1.95825,1.95865,479400000.0
2008-01-09 22:47:00,1.95865,1.9587,1.95865,1.9587,176800000.0
2008-01-09 22:48:00,1.9588,1.9588,1.9587,1.9587,204000000.0
2008-01-09 22:49:00,1.9587,1.9587,1.95865,1.95865,200800000.0
2008-01-09 22:50:00,1.9586,1.95895,1.9586,1.9587,479400000.0
2008-01-09 22:51:00,1.9587,1.95875,1.9587,1.95875,93500000.0
2008-01-09 22:52:00,1.95875,1.959,1.95865,1.9587,457600000.0
2008-01-09 22:53:00,1.9587,1.9588,1.95865,1.95865,348800000.0
2008-01-09 22:54:00,1.95865,1.95865,1.9581,1.9581,300100000.0
2008-01-09 22:55:00,1.9581,1.9581,1.9577,1.9578,528800000.0
2008-01-09 22:56:00,1.9578,1.95805,1.95775,1.95785,522800000.0
2008-01-09 22:57:00,1.95785,1.9583,1.95775,1.95825,348500000.0
2008-01-09 22:58:00,1.95825,1.95825,1.9582,1.9582,124800000.0
2008-01-09 22:59:00,1.9582,1.9586,1.9582,1.9585,153700000.0
2008-01-09 23:00:00,1.9585,1.959,1.9585,1.9589,356200000.0
2008-01-09 23:01:00,1.9589,1.95895,1.9588,1.9589,224700000.0
2008-01-09 23:02:00,1.9589,1.9589,1.9584,1.9585,324500000.0
2008-01-09 23:03:00,1.9585,1.9585,1.9581,1.95835,303799998.0
2008-01-09 23:04:00,1.9584,1.9584,1.95805,1.95805,301300001.0
2008-01-09 23:05:00,1.95805,1.95815,1.95795,1.95805,211600000.0
2008-01-09 23:06:00,1.95805,1.9584,1.95805,1.95835,99300000.0
2008-01-09 23:07:00,1.95835,1.9584,1.95795,1.95795,172800000.0
2008-01-09 23:08:00,1.95795,1.95805,1.95785,1.95805,115700000.0
2008-01-09 23:09:00,1.95805,1.9581,1.958,1.9581,107400000.0
2008-01-09 23:10:00,1.9581,1.9581,1.958,1.95805,68900000.0
2008-01-09 23:11:00,1.95805,1.9581,1.95805,1.9581,98100000.0
2008-01-09 23:12:00,1.9581,1.9581,1.958,1.958,221800000.0
2008-01-09 23:13:00,1.95795,1.95805,1.95775,1.9578,156200000.0
2008-01-09 23:14:00,1.95795,1.95795,1.95755,1.95755,159300000.0
2008-01-09 23:15:00,1.95755,1.9577,1.95755,1.9577,88000000.0
2008-01-09 23:16:00,1.9578,1.9578,1.9577,1.95775,59400000.0
2008-01-09 23:17:00,1.9577,1.9577,1.9576,1.9576,44300000.0
2008-01-09 23:18:00,1.9576,1.95765,1.95745,1.95755,150300000.0
2008-01-09 23:19:00,1.95755,1.9576,1.95735,1.9574,241100000.0
2008-01-09 23:20:00,1.9574,1.9576,1.9574,1.95755,53500000.0
2008-01-09 23:21:00,1.95755,1.95765,1.95745,1.95765,127600000.0
2008-01-09 23:22:00,1.95765,1.9578,1.9574,1.9574,308200000.0
2008-01-09 23:23:00,1.9574,1.95745,1.9573,1.9574,305099999.0
2008-01-09 23:24:00,1.9574,1.9577,1.9574,1.9577,246500000.0
2008-01-09 23:25:00,1.9577,1.9577,1.9576,1.9577,456300000.0
2008-01-09 23:26:00,1.9577,1.95775,1.9576,1.95775,200400000.0
2008-01-09 23:27:00,1.95775,1.95775,1.9574,1.9575,456399986.0
2008-01-09 23:28:00,1.9575,1.95765,1.9574,1.9576,162399999.0
2008-01-09 23:29:00,1.9576,1.9576,1.9576,1.9576,3800000.0
2008-01-09 23:30:00,1.9576,1.95765,1.9574,1.9575,304899999.0
2008-01-09 23:31:00,1.9575,1.9575,1.9573,1.95745,323299993.0
2008-01-09 23:32:00,1.9574,1.9575,1.95735,1.9574,501399999.0
2008-01-09 23:33:00,1.9574,1.9575,1.9574,1.95745,297300000.0
2008-01-09 23:34:00,1.9574,1.9578,1.9574,1.9577,442700003.0
2008-01-09 23:35:00,1.9577,1.9578,1.9576,1.9578,93500000.0
2008-01-09 23:36:00,1.9578,1.9578,1.9578,1.9578,187200000.0
2008-01-09 23:37:00,1.9578,1.9579,1.9578,1.95785,151200000.0
2008-01-09 23:38:00,1.95785,1.9583,1.95785,1.958,293700001.0
2008-01-09 23:39:00,1.958,1.9581,1.958,1.958,257600000.0
2008-01-09 23:40:00,1.958,1.9584,1.958,1.9581,209400000.0
2008-01-09 23:41:00,1.9581,1.9582,1.958,1.9581,202000000.0
2008-01-09 23:42:00,1.9581,1.9581,1.958,1.958,418900001.0
2008-01-09 23:43:00,1.958,1.9585,1.958,1.95825,320300000.0
2008-01-09 23:44:00,1.95825,1.9585,1.9582,1.9584,385200000.0
2008-01-09 23:45:00,1.9584,1.9586,1.9582,1.95855,548299992.0
2008-01-09 23:46:00,1.95855,1.95855,1.9583,1.9585,298100000.0
2008-01-09 23:47:00,1.95845,1.95875,1.95845,1.9585,129300000.0
2008-01-09 23:48:00,1.9585,1.9586,1.95825,1.9585,390399998.0
2008-01-09 23:49:00,1.9585,1.9585,1.9582,1.95845,277000000.0
2008-01-09 23:50:00,1.95845,1.9585,1.95835,1.95835,261800000.0
2008-01-09 23:51:00,1.9584,1.9585,1.9583,1.9584,236000000.0
2008-01-09 23:52:00,1.9584,1.9585,1.95825,1.95845,257700000.0
2008-01-09 23:53:00,1.95845,1.9585,1.95835,1.9585,315300000.0
2008-01-09 23:54:00,1.9585,1.9585,1.9584,1.9584,181600000.0
2008-01-09 23:55:00,1.9584,1.9584,1.9583,1.9583,332000000.0
2008-01-09 23:56:00,1.9583,1.9584,1.9583,1.9583,232600000.0
2008-01-09 23:57:00,1.9583,1.9583,1.9582,1.9583,106400000.0
2008-01-09 23:58:00,1.958,1.9583,1.958,1.9583,48500000.0
2008-01-09 23:59:00,1.958,1.9583,1.958,1.9583,174400000.0
2008-01-10 00:00:00,1.9582,1.95825,1.9581,1.9582,244500000.0
2008-01-10 00:01:00,1.9582,1.95825,1.9582,1.9582,339600000.0
2008-01-10 00:02:00,1.9582,1.9582,1.95795,1.958,510400000.0
2008-01-10 00:03:00,1.958,1.958,1.958,1.958,120000000.0
2008-01-10 00:04:00,1.95815,1.9584,1.9579,1.958,518100000.0
2008-01-10 00:05:00,1.958,1.958,1.9579,1.958,151800000.0
2008-01-10 00:06:00,1.9579,1.95795,1.9579,1.95795,224000000.0
2008-01-10 00:07:00,1.95795,1.95795,1.9578,1.95795,247700000.0
2008-01-10 00:08:00,1.95795,1.95795,1.9578,1.95795,164000000.0
2008-01-10 00:09:00,1.95795,1.95795,1.95795,1.95795,92000000.0
2008-01-10 00:10:00,1.95776,1.95798,1.95746,1.9576,99600000.0
2008-01-10 00:11:00,1.9578,1.9579,1.9577,1.9577,521700000.0
2008-01-10 00:12:00,1.9578,1.9579,1.9577,1.9578,596100002.0
2008-01-10 00:13:00,1.9578,1.958,1.9577,1.9577,415099996.0
2008-01-10 00:14:00,1.9577,1.9579,1.9573,1.9578,290900000.0
2008-01-10 00:15:00,1.9578,1.9578,1.9574,1.9575,411100006.0
2008-01-10 00:16:00,1.9575,1.9575,1.9575,1.9575,3500000.0
2008-01-10 00:17:00,1.9575,1.9576,1.9575,1.9575,67500000.0
2008-01-10 00:18:00,1.9575,1.9575,1.9575,1.9575,24000000.0
2008-01-10 00:19:00,1.9576,1.9576,1.9576,1.9576,9000000.0
2008-01-10 00:20:00,1.95742,1.95759,1.9574,1.9575,92400000.0
2008-01-10 00:21:00,1.9576,1.9576,1.9572,1.95755,179600000.0
2008-01-10 00:22:00,1.95755,1.95755,1.95755,1.95755,4800000.0
2008-01-10 00:23:00,1.95765,1.9577,1.95765,1.9577,57600000.0
2008-01-10 00:24:00,1.9577,1.9577,1.9575,1.95765,411000000.0
2008-01-10 00:25:00,1.95765,1.9577,1.9576,1.9577,135500000.0
2008-01-10 00:26:00,1.95765,1.9577,1.95765,1.9577,72300000.0
2008-01-10 00:27:00,1.9577,1.9577,1.9577,1.9577,9500000.0
2008-01-10 00:28:00,1.9577,1.9577,1.9575,1.9575,15900000.0
2008-01-10 00:29:00,1.9577,1.9577,1.9577,1.9577,88000000.0
2008-01-10 00:30:00,1.95788,1.95795,1.9577,1.9577,25800000.0
2008-01-10 00:31:00,1.9577,1.9578,1.9577,1.95775,83400000.0
2008-01-10 00:32:00,1.95775,1.9581,1.9577,1.95805,115400000.0
2008-01-10 00:33:00,1.9579,1.958,1.9578,1.95785,126900000.0
2008-01-10 00:34:00,1.9578,1.95785,1.9577,1.9578,94000000.0
2008-01-10 00:35:00,1.9578,1.9578,1.957,1.957,246200000.0
2008-01-10 00:36:00,1.957,1.957,1.9563,1.9565,685700000.0
2008-01-10 00:37:00,1.9565,1.9565,1.9564,1.9565,202999995.0
2008-01-10 00:38:00,1.9565,1.9565,1.9564,1.9564,155200000.0
2008-01-10 00:39:00,1.9565,1.9565,1.9564,1.9564,199300000.0
2008-01-10 00:40:00,1.9564,1.9565,1.9563,1.9563,267100000.0
2008-01-10 00:41:00,1.9563,1.95682,1.9563,1.95682,192600000.0
2008-01-10 00:42:00,1.95688,1.957,1.9563,1.9563,256400000.0
2008-01-10 00:43:00,1.9564,1.9567,1.9563,1.9566,321400005.0
2008-01-10 00:44:00,1.9566,1.9566,1.9566,1.9566,328800000.0
2008-01-10 00:45:00,1.9566,1.9566,1.9565,1.9565,184400000.0
2008-01-10 00:46:00,1.9565,1.9566,1.9564,1.9564,152300003.0
2008-01-10 00:47:00,1.9564,1.9574,1.9564,1.9566,183200003.0
2008-01-10 00:48:00,1.9566,1.9571,1.9566,1.957,112200000.0
2008-01-10 00:49:00,1.9571,1.9571,1.957,1.957,63500000.0
2008-01-10 00:50:00,1.9571,1.9579,1.957,1.9576,102800000.0
2008-01-10 00:51:00,1.9576,1.9576,1.9574,1.9576,81200000.0
2008-01-10 00:52:00,1.9576,1.9576,1.9575,1.9575,66100000.0
2008-01-10 00:53:00,1.9575,1.9579,1.9575,1.9576,42100000.0
2008-01-10 00:54:00,1.9576,1.9579,1.9575,1.9576,70100000.0
2008-01-10 00:55:00,1.9575,1.9579,1.9575,1.9576,28300000.0
2008-01-10 00:56:00,1.9576,1.9579,1.9576,1.9579,24200000.0
2008-01-10 00:57:00,1.9579,1.9579,1.95745,1.9575,121000000.0
2008-01-10 00:58:00,1.9575,1.95755,1.95745,1.9575,117200000.0
2008-01-10 00:59:00,1.9575,1.9575,1.9575,1.9575,112400000.0
2008-01-10 01:00:00,1.9575,1.9577,1.9574,1.95755,71900000.0
2008-01-10 01:01:00,1.95755,1.95755,1.9575,1.9575,82900000.0
2008-01-10 01:02:00,1.9575,1.9579,1.9574,1.9579,326700000.0
2008-01-10 01:03:00,1.9579,1.9579,1.9577,1.9579,74700000.0
2008-01-10 01:04:00,1.9579,1.9579,1.9578,1.9579,12100000.0
2008-01-10 01:05:00,1.9579,1.9579,1.9577,1.95775,63300000.0
2008-01-10 01:06:00,1.9577,1.9578,1.9577,1.9577,56200000.0
2008-01-10 01:07:00,1.95775,1.9578,1.9577,1.9577,77000000.0
2008-01-10 01:08:00,1.95775,1.9578,1.95765,1.95765,120800000.0
2008-01-10 01:09:00,1.9577,1.9577,1.9574,1.9575,127000001.0
2008-01-10 01:10:00,1.9575,1.9576,1.9574,1.9576,148600000.0
2008-01-10 01:11:00,1.9575,1.95775,1.9575,1.9577,145900000.0
2008-01-10 01:12:00,1.95775,1.9578,1.9575,1.9576,168900001.0
2008-01-10 01:13:00,1.9576,1.9577,1.95745,1.9575,444000004.0
2008-01-10 01:14:00,1.9576,1.9576,1.957,1.9576,143700000.0
2008-01-10 01:15:00,1.9576,1.9576,1.957,1.9576,90200000.0
2008-01-10 01:16:00,1.9576,1.95765,1.9574,1.95755,132800000.0
2008-01-10 01:17:00,1.9576,1.95765,1.95755,1.95755,118100000.0
2008-01-10 01:18:00,1.95755,1.9576,1.9574,1.9575,116300000.0
2008-01-10 01:19:00,1.9575,1.9576,1.9575,1.9575,161000000.0
2008-01-10 01:20:00,1.9575,1.95765,1.9575,1.95765,161200000.0
2008-01-10 01:21:00,1.95765,1.9577,1.9574,1.9576,238600001.0
2008-01-10 01:22:00,1.9576,1.95765,1.9573,1.9574,132300000.0
2008-01-10 01:23:00,1.9574,1.9575,1.9574,1.9575,163200000.0
2008-01-10 01:24:00,1.9575,1.9576,1.9575,1.95755,70800000.0
2008-01-10 01:25:00,1.95755,1.95765,1.9575,1.95755,200100000.0
2008-01-10 01:26:00,1.95755,1.95765,1.9575,1.95755,172400000.0
2008-01-10 01:27:00,1.95755,1.95755,1.9575,1.9575,30400000.0
2008-01-10 01:28:00,1.9575,1.9575,1.9575,1.9575,17600000.0
2008-01-10 01:29:00,1.9575,1.9575,1.9573,1.9574,36600000.0
2008-01-10 01:30:00,1.9574,1.95755,1.9574,1.95755,45600000.0
2008-01-10 01:31:00,1.95755,1.95755,1.9575,1.9575,97900000.0
2008-01-10 01:32:00,1.9575,1.9575,1.9574,1.9575,113700000.0
2008-01-10 01:33:00,1.9575,1.9575,1.9571,1.9572,102600000.0
2008-01-10 01:34:00,1.9572,1.9574,1.9572,1.9574,125900002.0
2008-01-10 01:35:00,1.9574,1.9574,1.9573,1.9573,96800000.0
2008-01-10 01:36:00,1.9574,1.9574,1.9571,1.9574,297899997.0
2008-01-10 01:37:00,1.9574,1.9576,1.9574,1.95755,278600000.0
2008-01-10 01:38:00,1.95755,1.9576,1.9574,1.9575,218600001.0
2008-01-10 01:39:00,1.95755,1.95755,1.95745,1.95745,62700000.0
2008-01-10 01:40:00,1.95745,1.9577,1.9573,1.9577,290300000.0
2008-01-10 01:41:00,1.9577,1.9577,1.9572,1.9572,61000000.0
2008-01-10 01:42:00,1.9572,1.9574,1.9572,1.9574,44600000.0
2008-01-10 01:43:00,1.9572,1.9574,1.9572,1.9574,70700000.0
2008-01-10 01:44:00,1.9574,1.9577,1.9573,1.9577,44800000.0
2008-01-10 01:45:00,1.9577,1.9577,1.9574,1.9575,26100000.0
2008-01-10 01:46:00,1.9577,1.9577,1.9574,1.95745,41200000.0
2008-01-10 01:47:00,1.95745,1.9577,1.9574,1.9577,26000000.0
2008-01-10 01:48:00,1.9577,1.9577,1.95755,1.9577,27900000.0
2008-01-10 01:49:00,1.9577,1.9577,1.9577,1.9577,28800000.0
2008-01-10 01:50:00,1.9577,1.9577,1.9572,1.9572,204899996.0
2008-01-10 01:51:00,1.9572,1.9572,1.957,1.95705,186500000.0
2008-01-10 01:52:00,1.95705,1.9571,1.957,1.9571,114600000.0
2008-01-10 01:53:00,1.9571,1.9571,1.957,1.957,41400000.0
2008-01-10 01:54:00,1.957,1.95705,1.9568,1.957,121899999.0
2008-01-10 01:55:00,1.95705,1.9571,1.957,1.957,73100000.0
2008-01-10 01:56:00,1.957,1.9572,1.957,1.9571,217400000.0
2008-01-10 01:57:00,1.957,1.9575,1.957,1.9571,198100000.0
2008-01-10 01:58:00,1.9571,1.9573,1.957,1.9571,119900000.0
2008-01-10 01:59:00,1.9571,1.9573,1.957,1.9573,81900000.0
2008-01-10 02:00:00,1.9573,1.9573,1.95705,1.9572,110400000.0
2008-01-10 02:01:00,1.9572,1.95725,1.957,1.9571,113600000.0
2008-01-10 02:02:00,1.9571,1.9571,1.9568,1.95695,173200000.0
2008-01-10 02:03:00,1.957,1.95705,1.9567,1.9569,492600000.0
2008-01-10 02:04:00,1.957,1.957,1.9568,1.957,332499998.0
2008-01-10 02:05:00,1.957,1.95705,1.9569,1.95695,174100000.0
2008-01-10 02:06:00,1.9569,1.95695,1.95685,1.9569,178300000.0
2008-01-10 02:07:00,1.9569,1.9569,1.9566,1.95675,79200000.0
2008-01-10 02:08:00,1.95675,1.95685,1.9566,1.9567,270700000.0
2008-01-10 02:09:00,1.9567,1.9569,1.9565,1.9567,476099999.0
2008-01-10 02:10:00,1.9566,1.95725,1.9565,1.9571,589800000.0
2008-01-10 02:11:00,1.9571,1.95735,1.95685,1.9571,750600001.0
2008-01-10 02:12:00,1.9571,1.95725,1.95705,1.95705,159900000.0
2008-01-10 02:13:00,1.95705,1.9571,1.95705,1.9571,163100000.0
2008-01-10 02:14:00,1.9571,1.95715,1.95685,1.9569,213400004.0
2008-01-10 02:15:00,1.9569,1.957,1.95685,1.957,643600001.0
2008-01-10 02:16:00,1.957,1.95715,1.957,1.957,234000000.0
2008-01-10 02:17:00,1.957,1.9573,1.9568,1.957,745799999.0
2008-01-10 02:18:00,1.957,1.9573,1.9568,1.957,543200000.0
2008-01-10 02:19:00,1.957,1.9574,1.9568,1.9574,260000000.0
2008-01-10 02:20:00,1.95715,1.9574,1.95715,1.95735,131100000.0
2008-01-10 02:21:00,1.95735,1.9584,1.9573,1.9578,359399999.0
2008-01-10 02:22:00,1.9578,1.9579,1.95755,1.9579,375200000.0
2008-01-10 02:23:00,1.9579,1.9584,1.9579,1.9582,320000000.0
2008-01-10 02:24:00,1.9582,1.9585,1.9581,1.9584,503799999.0
2008-01-10 02:25:00,1.9584,1.9585,1.9583,1.9583,333400000.0
2008-01-10 02:26:00,1.9583,1.9585,1.9581,1.95825,497800000.0
2008-01-10 02:27:00,1.95825,1.9585,1.95825,1.9584,540399999.0
2008-01-10 02:28:00,1.9584,1.95845,1.95835,1.95835,203300000.0
2008-01-10 02:29:00,1.95835,1.9585,1.95815,1.9582,437700001.0
2008-01-10 02:30:00,1.9582,1.95825,1.9582,1.95825,192200000.0
2008-01-10 02:31:00,1.95825,1.9585,1.95815,1.95845,213799997.0
2008-01-10 02:32:00,1.95845,1.9589,1.95845,1.9586,431700000.0
2008-01-10 02:33:00,1.9586,1.95875,1.95855,1.9587,228000002.0
2008-01-10 02:34:00,1.9587,1.9588,1.9586,1.95865,217200001.0
2008-01-10 02:35:00,1.95865,1.95865,1.95855,1.95855,71700000.0
2008-01-10 02:36:00,1.95855,1.9586,1.9585,1.9586,126700000.0
2008-01-10 02:37:00,1.9586,1.9586,1.9585,1.95855,80200000.0
2008-01-10 02:38:00,1.95855,1.9586,1.9585,1.9585,38300000.0
2008-01-10 02:39:00,1.9585,1.95855,1.95835,1.9584,118700000.0
2008-01-10 02:40:00,1.9584,1.9585,1.95835,1.9585,130400000.0
2008-01-10 02:41:00,1.9585,1.9585,1.95825,1.95835,198300000.0
2008-01-10 02:42:00,1.95835,1.9584,1.9583,1.95835,42600000.0
2008-01-10 02:43:00,1.95835,1.9585,1.9583,1.9585,134800000.0
2008-01-10 02:44:00,1.9585,1.95855,1.95845,1.9585,164800000.0
2008-01-10 02:45:00,1.95845,1.95855,1.95805,1.95805,177300000.0
2008-01-10 02:46:00,1.95805,1.95835,1.95795,1.9582,290200000.0
2008-01-10 02:47:00,1.95815,1.9582,1.95805,1.9581,164000000.0
2008-01-10 02:48:00,1.9581,1.95815,1.95805,1.95815,84600000.0
2008-01-10 02:49:00,1.95815,1.95815,1.9581,1.95815,40600000.0
2008-01-10 02:50:00,1.95815,1.95815,1.95795,1.95805,134400000.0
2008-01-10 02:51:00,1.95805,1.95805,1.95795,1.95805,127000000.0
2008-01-10 02:52:00,1.95805,1.95805,1.9579,1.958,123500000.0
2008-01-10 02:53:00,1.958,1.958,1.9579,1.958,38900000.0
2008-01-10 02:54:00,1.958,1.9581,1.9579,1.9581,300400000.0
2008-01-10 02:55:00,1.9581,1.95825,1.95775,1.95785,319400000.0
2008-01-10 02:56:00,1.95785,1.95805,1.9578,1.9579,440700003.0
2008-01-10 02:57:00,1.95795,1.95805,1.95795,1.95805,80800000.0
2008-01-10 02:58:00,1.95805,1.9581,1.95795,1.95805,220300002.0
2008-01-10 02:59:00,1.95805,1.95805,1.958,1.95805,117200000.0
2008-01-10 03:00:00,1.95805,1.95805,1.9579,1.958,56300000.0
2008-01-10 03:01:00,1.958,1.95805,1.95785,1.95805,80500000.0
2008-01-10 03:02:00,1.95785,1.95805,1.95785,1.95805,104300000.0
2008-01-10 03:03:00,1.95805,1.95805,1.95795,1.95795,53500000.0
2008-01-10 03:04:00,1.95795,1.95805,1.95785,1.95785,79700000.0
2008-01-10 03:05:00,1.95795,1.95795,1.9578,1.95785,47000000.0
2008-01-10 03:06:00,1.95785,1.95795,1.95775,1.95785,67700000.0
2008-01-10 03:07:00,1.95785,1.9581,1.95785,1.95805,40400000.0
2008-01-10 03:08:00,1.95805,1.9582,1.95805,1.9582,108100000.0
2008-01-10 03:09:00,1.9582,1.95865,1.9582,1.95855,197700000.0
2008-01-10 03:10:00,1.95855,1.95855,1.95845,1.95845,180000000.0
2008-01-10 03:11:00,1.95855,1.95855,1.95845,1.95855,240600000.0
2008-01-10 03:12:00,1.95855,1.95855,1.95815,1.95815,140200000.0
2008-01-10 03:13:00,1.95815,1.9586,1.95815,1.95845,489100000.0
2008-01-10 03:14:00,1.9584,1.95865,1.9584,1.9585,189400000.0
2008-01-10 03:15:00,1.95855,1.95885,1.95845,1.9588,140500000.0
2008-01-10 03:16:00,1.9588,1.95895,1.95875,1.95885,155400000.0
2008-01-10 03:17:00,1.95885,1.95885,1.9585,1.95875,222700000.0
2008-01-10 03:18:00,1.95875,1.95885,1.95855,1.95855,158200000.0
2008-01-10 03:19:00,1.95865,1.95875,1.9586,1.95865,75000000.0
2008-01-10 03:20:00,1.95865,1.95865,1.95835,1.95835,218500000.0
2008-01-10 03:21:00,1.95835,1.95845,1.9583,1.9584,235400000.0
2008-01-10 03:22:00,1.9585,1.9585,1.95805,1.95825,319100000.0
2008-01-10 03:23:00,1.95835,1.95855,1.9581,1.95845,309800000.0
2008-01-10 03:24:00,1.95845,1.9585,1.95835,1.9584,115300000.0
2008-01-10 03:25:00,1.95835,1.95845,1.9583,1.9584,187900000.0
2008-01-10 03:26:00,1.95845,1.95845,1.95825,1.95835,131000000.0
2008-01-10 03:27:00,1.9583,1.95835,1.9581,1.95825,153800000.0
2008-01-10 03:28:00,1.95825,1.95845,1.9581,1.9581,159000000.0
2008-01-10 03:29:00,1.9581,1.95815,1.95805,1.95805,151700000.0
2008-01-10 03:30:00,1.95805,1.9581,1.9577,1.9579,132000000.0
2008-01-10 03:31:00,1.95785,1.9579,1.95775,1.95785,104600000.0
2008-01-10 03:32:00,1.95785,1.95785,1.95765,1.95775,201299999.0
2008-01-10 03:33:00,1.95775,1.95775,1.9572,1.95745,547600000.0
2008-01-10 03:34:00,1.9575,1.95765,1.95725,1.9574,293100000.0
2008-01-10 03:35:00,1.95745,1.95755,1.95725,1.95725,186300000.0
2008-01-10 03:36:00,1.95725,1.95725,1.95715,1.95725,125300000.0
2008-01-10 03:37:00,1.95725,1.9574,1.9572,1.9574,97300000.0
2008-01-10 03:38:00,1.9573,1.9574,1.9571,1.9573,289100000.0
2008-01-10 03:39:00,1.95735,1.95735,1.9572,1.9572,104600000.0
2008-01-10 03:40:00,1.95725,1.9573,1.95715,1.95715,140999996.0
2008-01-10 03:41:00,1.95715,1.95735,1.9571,1.9572,205599999.0
2008-01-10 03:42:00,1.9572,1.95735,1.9572,1.95735,103100000.0
2008-01-10 03:43:00,1.95735,1.95745,1.95735,1.95745,42900000.0
2008-01-10 03:44:00,1.95745,1.9575,1.9573,1.9575,225700000.0
2008-01-10 03:45:00,1.9575,1.9577,1.95745,1.95745,202300000.0
2008-01-10 03:46:00,1.9575,1.9575,1.95715,1.95735,140200000.0
2008-01-10 03:47:00,1.95735,1.95755,1.9573,1.95745,108000000.0
2008-01-10 03:48:00,1.9574,1.95755,1.95735,1.9574,231600000.0
2008-01-10 03:49:00,1.9574,1.95745,1.95735,1.9574,109100000.0
2008-01-10 03:50:00,1.9574,1.95745,1.9574,1.95745,164700000.0
2008-01-10 03:51:00,1.95745,1.9575,1.95735,1.95745,68200000.0
2008-01-10 03:52:00,1.95745,1.95745,1.95735,1.95745,186200000.0
2008-01-10 03:53:00,1.95745,1.95745,1.95725,1.95735,66100000.0
2008-01-10 03:54:00,1.95735,1.95745,1.95725,1.95745,127600000.0
2008-01-10 03:55:00,1.95745,1.9575,1.95735,1.9574,165000000.0
2008-01-10 03:56:00,1.9574,1.95745,1.95725,1.95725,184400003.0
2008-01-10 03:57:00,1.95735,1.95735,1.95725,1.95725,120200000.0
2008-01-10 03:58:00,1.95735,1.95745,1.95735,1.9574,97800000.0
2008-01-10 03:59:00,1.9574,1.95755,1.9573,1.95745,101700000.0
2008-01-10 04:00:00,1.95745,1.9575,1.95745,1.95745,30400000.0
2008-01-10 04:01:00,1.95745,1.9575,1.9574,1.9575,20500000.0
2008-01-10 04:02:00,1.9575,1.9576,1.95725,1.9573,217100000.0
2008-01-10 04:03:00,1.9573,1.9573,1.95725,1.9573,166000000.0
2008-01-10 04:04:00,1.9573,1.95745,1.95725,1.95745,79800000.0
2008-01-10 04:05:00,1.95745,1.95755,1.957,1.957,111800000.0
2008-01-10 04:06:00,1.957,1.9571,1.95695,1.95695,93700000.0
2008-01-10 04:07:00,1.957,1.9571,1.95695,1.9571,152000000.0
2008-01-10 04:08:00,1.95705,1.9571,1.9569,1.9571,140100000.0
2008-01-10 04:09:00,1.9571,1.95725,1.957,1.95705,133400000.0
2008-01-10 04:10:00,1.95705,1.95715,1.95685,1.95715,100400000.0
2008-01-10 04:11:00,1.9571,1.95725,1.9571,1.95725,167600000.0
2008-01-10 04:12:00,1.95725,1.95725,1.95705,1.9571,222100000.0
2008-01-10 04:13:00,1.9571,1.95715,1.95705,1.95715,118700000.0
2008-01-10 04:14:00,1.95715,1.9572,1.9571,1.9571,141200000.0
2008-01-10 04:15:00,1.9571,1.9574,1.9571,1.9574,135500000.0
2008-01-10 04:16:00,1.9574,1.9574,1.9572,1.9574,277000000.0
2008-01-10 04:17:00,1.9574,1.95775,1.95735,1.9575,87000000.0
2008-01-10 04:18:00,1.9575,1.9575,1.95745,1.9575,68700000.0
2008-01-10 04:19:00,1.9575,1.95755,1.9575,1.9575,52300000.0
2008-01-10 04:20:00,1.9575,1.95755,1.95745,1.9575,125000000.0
2008-01-10 04:21:00,1.9575,1.95765,1.95745,1.9575,122800000.0
2008-01-10 04:22:00,1.9575,1.95755,1.9574,1.95745,124900000.0
2008-01-10 04:23:00,1.9574,1.95745,1.9574,1.9574,190500000.0
2008-01-10 04:24:00,1.9574,1.95745,1.95735,1.9574,315300000.0
2008-01-10 04:25:00,1.9574,1.95745,1.9572,1.95725,325700000.0
2008-01-10 04:26:00,1.95725,1.95745,1.9572,1.95725,264300000.0
2008-01-10 04:27:00,1.95725,1.9574,1.95725,1.9574,111400000.0
2008-01-10 04:28:00,1.9574,1.9574,1.9573,1.95735,100800000.0
2008-01-10 04:29:00,1.9573,1.9575,1.9573,1.95735,181500001.0
2008-01-10 04:30:00,1.95735,1.95745,1.9572,1.95735,317600000.0
2008-01-10 04:31:00,1.95735,1.95735,1.9571,1.9572,120800000.0
2008-01-10 04:32:00,1.9572,1.95725,1.95705,1.95715,203800000.0
2008-01-10 04:33:00,1.95715,1.95715,1.9571,1.95715,130600000.0
2008-01-10 04:34:00,1.95715,1.95725,1.95705,1.9572,206500000.0
2008-01-10 04:35:00,1.95725,1.95735,1.9572,1.95735,83200000.0
2008-01-10 04:36:00,1.95735,1.95735,1.95735,1.95735,37200000.0
2008-01-10 04:37:00,1.95725,1.95735,1.95715,1.95715,30200000.0
2008-01-10 04:38:00,1.95715,1.9574,1.95715,1.95735,193000000.0
2008-01-10 04:39:00,1.9573,1.9574,1.9573,1.9574,129600000.0
2008-01-10 04:40:00,1.9574,1.9574,1.9573,1.9574,166500000.0
2008-01-10 04:41:00,1.9574,1.9574,1.9573,1.95735,146000000.0
2008-01-10 04:42:00,1.95735,1.95775,1.9573,1.9576,41900000.0
2008-01-10 04:43:00,1.9576,1.9578,1.9576,1.9578,230000000.0
2008-01-10 04:44:00,1.9578,1.9579,1.95765,1.9579,338700000.0
2008-01-10 04:45:00,1.9579,1.9581,1.9579,1.9581,73700000.0
2008-01-10 04:46:00,1.95805,1.95805,1.95795,1.95805,122700000.0
2008-01-10 04:47:00,1.95805,1.95815,1.9578,1.95805,158100000.0
2008-01-10 04:48:00,1.95805,1.95805,1.958,1.95805,47800000.0
2008-01-10 04:49:00,1.95795,1.9582,1.95795,1.95805,130000000.0
2008-01-10 04:50:00,1.95805,1.9581,1.95795,1.9581,62000000.0
2008-01-10 04:51:00,1.9581,1.95825,1.958,1.9582,232800000.0
2008-01-10 04:52:00,1.9582,1.9582,1.95805,1.9581,137700000.0
2008-01-10 04:53:00,1.9581,1.95825,1.958,1.95825,138800000.0
2008-01-10 04:54:00,1.95825,1.95845,1.95825,1.9583,52200000.0
2008-01-10 04:55:00,1.9583,1.9583,1.95805,1.95815,103700000.0
2008-01-10 04:56:00,1.9582,1.9583,1.9578,1.9578,148100000.0
2008-01-10 04:57:00,1.9578,1.9581,1.95775,1.9581,181300000.0
2008-01-10 04:58:00,1.958,1.9581,1.958,1.9581,340700000.0
2008-01-10 04:59:00,1.9581,1.9581,1.95785,1.95785,218300000.0
2008-01-10 05:00:00,1.95785,1.9581,1.95785,1.95795,189400000.0
2008-01-10 05:01:00,1.95795,1.958,1.95775,1.9578,163300000.0
2008-01-10 05:02:00,1.9578,1.9578,1.95755,1.95755,54300000.0
2008-01-10 05:03:00,1.95755,1.95755,1.9573,1.95735,137900000.0
2008-01-10 05:04:00,1.95735,1.95745,1.95735,1.95745,57950000.0
2008-01-10 05:05:00,1.95745,1.958,1.95745,1.9579,115100000.0
2008-01-10 05:06:00,1.9579,1.95795,1.95775,1.95775,170100000.0
2008-01-10 05:07:00,1.9578,1.9579,1.95775,1.95775,129700000.0
2008-01-10 05:08:00,1.95775,1.95775,1.95735,1.9575,271700000.0
2008-01-10 05:09:00,1.9575,1.95755,1.9574,1.9574,185500000.0
2008-01-10 05:10:00,1.9574,1.95745,1.9574,1.95745,93300000.0
2008-01-10 05:11:00,1.95745,1.9575,1.95745,1.9575,240100000.0
2008-01-10 05:12:00,1.9575,1.95755,1.95745,1.9575,127300000.0
2008-01-10 05:13:00,1.9575,1.9575,1.95745,1.95745,174900000.0
2008-01-10 05:14:00,1.95745,1.9577,1.95745,1.95755,144300000.0
2008-01-10 05:15:00,1.95755,1.95755,1.9575,1.9575,111600000.0
2008-01-10 05:16:00,1.9575,1.9576,1.9575,1.95755,135500000.0
2008-01-10 05:17:00,1.9577,1.9577,1.95765,1.95765,90500000.0
2008-01-10 05:18:00,1.95765,1.9577,1.95755,1.9577,132100000.0
2008-01-10 05:19:00,1.9577,1.95775,1.95745,1.95775,133300000.0
2008-01-10 05:20:00,1.95775,1.9578,1.95765,1.9578,42100000.0
2008-01-10 05:21:00,1.9578,1.9578,1.9577,1.95775,106200000.0
2008-01-10 05:22:00,1.95775,1.95775,1.95765,1.95765,35400000.0
2008-01-10 05:23:00,1.95765,1.95815,1.95765,1.95805,373199999.0
2008-01-10 05:24:00,1.958,1.95805,1.9578,1.95795,80900000.0
2008-01-10 05:25:00,1.95795,1.95795,1.9578,1.95785,138500000.0
2008-01-10 05:26:00,1.95785,1.95815,1.95785,1.95795,207800000.0
2008-01-10 05:27:00,1.95795,1.95815,1.95785,1.958,190400000.0
2008-01-10 05:28:00,1.95795,1.95805,1.95795,1.95805,128000000.0
2008-01-10 05:29:00,1.95805,1.95805,1.9579,1.958,35600000.0
2008-01-10 05:30:00,1.958,1.95815,1.958,1.958,56300000.0
2008-01-10 05:31:00,1.958,1.95815,1.95795,1.95805,310099998.0
2008-01-10 05:32:00,1.95805,1.95805,1.95805,1.95805,67200000.0
2008-01-10 05:33:00,1.95805,1.95805,1.95795,1.95805,172800000.0
2008-01-10 05:34:00,1.95805,1.95835,1.95795,1.95835,177700000.0
2008-01-10 05:35:00,1.95835,1.9585,1.95805,1.95805,322100000.0
2008-01-10 05:36:00,1.95805,1.9582,1.958,1.95805,350000000.0
2008-01-10 05:37:00,1.95805,1.95825,1.95805,1.95805,111200000.0
2008-01-10 05:38:00,1.95805,1.9581,1.95805,1.95805,96000000.0
2008-01-10 05:39:00,1.95805,1.95805,1.95795,1.95805,68000000.0
2008-01-10 05:40:00,1.95805,1.95825,1.95795,1.9582,196700000.0
2008-01-10 05:41:00,1.95825,1.95835,1.958,1.9581,272200000.0
2008-01-10 05:42:00,1.9581,1.9582,1.9581,1.95815,184400000.0
2008-01-10 05:43:00,1.95815,1.9584,1.9581,1.9584,134900000.0
2008-01-10 05:44:00,1.9584,1.95865,1.95835,1.95835,312000000.0
2008-01-10 05:45:00,1.95835,1.9586,1.95835,1.9586,107600000.0
2008-01-10 05:46:00,1.9586,1.9586,1.95855,1.9586,180000000.0
2008-01-10 05:47:00,1.9586,1.95875,1.95845,1.95865,593100000.0
2008-01-10 05:48:00,1.95865,1.95875,1.95845,1.9586,507599996.0
2008-01-10 05:49:00,1.9586,1.9588,1.95855,1.95875,410899999.0
2008-01-10 05:50:00,1.9587,1.95875,1.95865,1.9587,98700000.0
2008-01-10 05:51:00,1.9587,1.9588,1.95865,1.9588,178700000.0
2008-01-10 05:52:00,1.9588,1.95895,1.95875,1.95895,413100000.0
2008-01-10 05:53:00,1.95895,1.95895,1.95865,1.95875,250800000.0
2008-01-10 05:54:00,1.9587,1.95875,1.95825,1.9584,299500000.0
2008-01-10 05:55:00,1.9584,1.95845,1.95835,1.95835,306900000.0
2008-01-10 05:56:00,1.95835,1.9584,1.9583,1.9584,143300000.0
2008-01-10 05:57:00,1.95835,1.95835,1.95795,1.9581,289200000.0
2008-01-10 05:58:00,1.9581,1.95825,1.9581,1.95825,128900000.0
2008-01-10 05:59:00,1.95825,1.95835,1.9582,1.95825,105400000.0
2008-01-10 06:00:00,1.95825,1.95825,1.95815,1.95825,68000000.0
2008-01-10 06:01:00,1.95825,1.95825,1.9582,1.95825,80000000.0
2008-01-10 06:02:00,1.9582,1.95845,1.9582,1.95845,113000000.0
2008-01-10 06:03:00,1.95845,1.9585,1.9583,1.95835,77000000.0
2008-01-10 06:04:00,1.9583,1.9584,1.9583,1.95835,107100000.0
2008-01-10 06:05:00,1.9583,1.9584,1.9583,1.9584,238000000.0
2008-01-10 06:06:00,1.9584,1.9584,1.95825,1.95835,55900000.0
2008-01-10 06:07:00,1.95835,1.9584,1.9583,1.9583,85300000.0
2008-01-10 06:08:00,1.9583,1.9583,1.95805,1.9581,120200000.0
2008-01-10 06:09:00,1.95805,1.9581,1.9576,1.9576,286700000.0
2008-01-10 06:10:00,1.9576,1.95785,1.9576,1.95785,56850000.0
2008-01-10 06:11:00,1.95775,1.9579,1.95775,1.95785,111700000.0
2008-01-10 06:12:00,1.95785,1.95785,1.95775,1.95775,40200000.0
2008-01-10 06:13:00,1.9579,1.95805,1.9578,1.95785,114500000.0
2008-01-10 06:14:00,1.9579,1.95795,1.95785,1.95795,205000000.0
2008-01-10 06:15:00,1.95795,1.95795,1.95785,1.95785,132200000.0
2008-01-10 06:16:00,1.95785,1.95805,1.9577,1.95795,102800000.0
2008-01-10 06:17:00,1.95795,1.95795,1.95675,1.95695,220700000.0
2008-01-10 06:18:00,1.95685,1.95695,1.95635,1.9565,414700003.0
2008-01-10 06:19:00,1.9565,1.95655,1.9562,1.95625,99100000.0
2008-01-10 06:20:00,1.95625,1.95635,1.95575,1.95595,454700000.0
2008-01-10 06:21:00,1.9559,1.95605,1.95575,1.95575,180100000.0
2008-01-10 06:22:00,1.95575,1.95605,1.95565,1.956,233399999.0
2008-01-10 06:23:00,1.95605,1.95625,1.95595,1.95615,393700002.0
2008-01-10 06:24:00,1.95615,1.9562,1.9561,1.95615,209800000.0
2008-01-10 06:25:00,1.95615,1.95615,1.95575,1.956,134800000.0
2008-01-10 06:26:00,1.95595,1.956,1.9556,1.95565,128500000.0
2008-01-10 06:27:00,1.9556,1.95585,1.9556,1.9556,388500000.0
2008-01-10 06:28:00,1.95565,1.95585,1.9555,1.95555,315900000.0
2008-01-10 06:29:00,1.95555,1.9557,1.9555,1.9557,374000000.0
2008-01-10 06:30:00,1.95565,1.95575,1.9556,1.9557,246600000.0
2008-01-10 06:31:00,1.9557,1.956,1.9557,1.956,397500000.0
2008-01-10 06:32:00,1.956,1.95605,1.95585,1.956,116400000.0
2008-01-10 06:33:00,1.95605,1.95625,1.956,1.95625,140800000.0
2008-01-10 06:34:00,1.95625,1.95625,1.9561,1.95625,80300000.0
2008-01-10 06:35:00,1.9561,1.95635,1.9561,1.9563,237900000.0
2008-01-10 06:36:00,1.95635,1.95635,1.95625,1.95635,109900000.0
2008-01-10 06:37:00,1.95635,1.95635,1.95625,1.95635,57600000.0
2008-01-10 06:38:00,1.95635,1.95635,1.95625,1.95625,40900000.0
2008-01-10 06:39:00,1.95635,1.95635,1.95615,1.95635,60900000.0
2008-01-10 06:40:00,1.95635,1.95635,1.95615,1.95625,47500000.0
2008-01-10 06:41:00,1.95625,1.95625,1.9561,1.95615,72550000.0
2008-01-10 06:42:00,1.95615,1.95615,1.956,1.9561,90000000.0
2008-01-10 06:43:00,1.9561,1.9561,1.956,1.956,128000000.0
2008-01-10 06:44:00,1.956,1.956,1.95575,1.956,225100000.0
2008-01-10 06:45:00,1.956,1.956,1.95585,1.95585,68400000.0
2008-01-10 06:46:00,1.9559,1.956,1.95575,1.9559,208099997.0
2008-01-10 06:47:00,1.956,1.956,1.9558,1.95595,202900000.0
2008-01-10 06:48:00,1.9559,1.956,1.95585,1.95585,212600000.0
2008-01-10 06:49:00,1.9559,1.95615,1.9559,1.95615,176200000.0
2008-01-10 06:50:00,1.9563,1.95635,1.95595,1.95615,376100000.0
2008-01-10 06:51:00,1.95615,1.95615,1.9559,1.95595,197000000.0
2008-01-10 06:52:00,1.95595,1.9561,1.95595,1.95595,363500000.0
2008-01-10 06:53:00,1.95595,1.956,1.95585,1.95585,263700000.0
2008-01-10 06:54:00,1.95585,1.95585,1.95565,1.95565,191800000.0
2008-01-10 06:55:00,1.95575,1.9559,1.95565,1.9558,295800000.0
2008-01-10 06:56:00,1.95585,1.95605,1.9557,1.95585,260400000.0
2008-01-10 06:57:00,1.95585,1.95605,1.95585,1.95595,207300000.0
2008-01-10 06:58:00,1.95595,1.95595,1.95585,1.95585,260900000.0
2008-01-10 06:59:00,1.95585,1.95585,1.95575,1.95575,155100000.0
2008-01-10 07:00:00,1.95575,1.95585,1.95575,1.9558,246200000.0
2008-01-10 07:01:00,1.9558,1.9559,1.95575,1.95585,190800000.0
2008-01-10 07:02:00,1.95585,1.95615,1.9558,1.95615,200900000.0
2008-01-10 07:03:00,1.95615,1.95615,1.95585,1.9559,299600000.0
2008-01-10 07:04:00,1.95585,1.95625,1.95585,1.95625,319800000.0
2008-01-10 07:05:00,1.95625,1.95625,1.95605,1.95605,34700000.0
2008-01-10 07:06:00,1.95605,1.9562,1.95595,1.9562,268100000.0
2008-01-10 07:07:00,1.9562,1.95625,1.95595,1.9562,136699999.0
2008-01-10 07:08:00,1.9562,1.95635,1.9562,1.95625,277900000.0
2008-01-10 07:09:00,1.9563,1.95645,1.95625,1.95635,195100002.0
2008-01-10 07:10:00,1.95635,1.95645,1.95635,1.95645,220200000.0
2008-01-10 07:11:00,1.95645,1.95655,1.95635,1.95645,98300000.0
2008-01-10 07:12:00,1.95645,1.95655,1.95645,1.95655,33500000.0
2008-01-10 07:13:00,1.95655,1.95655,1.956,1.9561,472599993.0
2008-01-10 07:14:00,1.9561,1.95615,1.9561,1.9561,189600000.0
2008-01-10 07:15:00,1.9562,1.95625,1.9562,1.95625,232000000.0
2008-01-10 07:16:00,1.9562,1.95635,1.95615,1.95615,126600000.0
2008-01-10 07:17:00,1.95615,1.95635,1.95615,1.95625,64400000.0
2008-01-10 07:18:00,1.95625,1.9565,1.95625,1.9565,174800000.0
2008-01-10 07:19:00,1.9565,1.95665,1.9565,1.95655,226200001.0
2008-01-10 07:20:00,1.95655,1.95655,1.95625,1.95625,241899995.0
2008-01-10 07:21:00,1.95625,1.9563,1.9561,1.95615,304500000.0
2008-01-10 07:22:00,1.95615,1.95615,1.9561,1.9561,164600000.0
2008-01-10 07:23:00,1.95605,1.95615,1.956,1.9561,47700000.0
2008-01-10 07:24:00,1.9561,1.9563,1.95605,1.9563,172600000.0
2008-01-10 07:25:00,1.95615,1.95625,1.95615,1.95615,59900000.0
2008-01-10 07:26:00,1.9562,1.95625,1.9561,1.9561,96800000.0
2008-01-10 07:27:00,1.9561,1.95615,1.95605,1.95605,176200000.0
2008-01-10 07:28:00,1.95605,1.95625,1.95605,1.9562,179700000.0
2008-01-10 07:29:00,1.9562,1.9562,1.9561,1.9562,116900000.0
2008-01-10 07:30:00,1.9562,1.95625,1.95615,1.95625,183500000.0
2008-01-10 07:31:00,1.95625,1.95625,1.9561,1.9561,195900000.0
2008-01-10 07:32:00,1.9561,1.95615,1.95605,1.9561,257299997.0
2008-01-10 07:33:00,1.9561,1.95625,1.95605,1.9562,155200000.0
2008-01-10 07:34:00,1.9562,1.95625,1.95605,1.95605,93700000.0
2008-01-10 07:35:00,1.9562,1.95645,1.9562,1.95645,250699996.0
2008-01-10 07:36:00,1.95645,1.95655,1.95625,1.95655,151400000.0
2008-01-10 07:37:00,1.95655,1.9566,1.95645,1.95655,135000000.0
2008-01-10 07:38:00,1.95655,1.9566,1.95645,1.95645,59600000.0
2008-01-10 07:39:00,1.95645,1.95665,1.95645,1.95645,242500000.0
2008-01-10 07:40:00,1.9564,1.9565,1.95615,1.95625,155200000.0
2008-01-10 07:41:00,1.95625,1.9564,1.9562,1.9562,309200001.0
2008-01-10 07:42:00,1.9562,1.9564,1.95605,1.9564,161700000.0
2008-01-10 07:43:00,1.95635,1.95645,1.95625,1.95645,65400000.0
2008-01-10 07:44:00,1.95645,1.95645,1.9562,1.95645,112000000.0
2008-01-10 07:45:00,1.95645,1.9566,1.95645,1.95655,188600000.0
2008-01-10 07:46:00,1.95655,1.95675,1.95645,1.9565,242500000.0
2008-01-10 07:47:00,1.9565,1.95655,1.95645,1.95655,284200000.0
2008-01-10 07:48:00,1.9565,1.9566,1.9565,1.9565,150500000.0
2008-01-10 07:49:00,1.9565,1.9566,1.95645,1.95655,167000000.0
2008-01-10 07:50:00,1.95655,1.9567,1.95655,1.95665,176600000.0
2008-01-10 07:51:00,1.95665,1.9567,1.95655,1.95665,303300000.0
2008-01-10 07:52:00,1.95665,1.95685,1.9566,1.95685,130800000.0
2008-01-10 07:53:00,1.95685,1.95705,1.9567,1.95705,173540000.0
2008-01-10 07:54:00,1.95705,1.95705,1.9567,1.9567,218500000.0
2008-01-10 07:55:00,1.9567,1.95725,1.9567,1.9572,237400000.0
2008-01-10 07:56:00,1.9572,1.95755,1.9572,1.9573,437700000.0
2008-01-10 07:57:00,1.9573,1.9573,1.9572,1.9572,252700000.0
2008-01-10 07:58:00,1.9572,1.95725,1.95695,1.95705,280900002.0
2008-01-10 07:59:00,1.957,1.9571,1.957,1.95705,101600000.0
2008-01-10 08:00:00,1.957,1.958,1.9569,1.958,447500000.0
2008-01-10 08:01:00,1.958,1.9586,1.95785,1.95785,480500000.0
2008-01-10 08:02:00,1.95785,1.95815,1.95735,1.9581,326300000.0
2008-01-10 08:03:00,1.9581,1.95825,1.95795,1.95795,175200000.0
2008-01-10 08:04:00,1.95795,1.95795,1.95755,1.95765,355600000.0
2008-01-10 08:05:00,1.95765,1.95795,1.95735,1.95785,566600001.0
2008-01-10 08:06:00,1.95785,1.95815,1.95775,1.95785,615300004.0
2008-01-10 08:07:00,1.95785,1.95805,1.9578,1.95795,348400000.0
2008-01-10 08:08:00,1.95795,1.9581,1.95795,1.95795,511800000.0
2008-01-10 08:09:00,1.95795,1.9582,1.9579,1.9582,223200000.0
2008-01-10 08:10:00,1.95815,1.95875,1.95795,1.95875,624000001.0
2008-01-10 08:11:00,1.95875,1.9588,1.9586,1.95875,371200001.0
2008-01-10 08:12:00,1.95875,1.95875,1.95835,1.9584,328600002.0
2008-01-10 08:13:00,1.9584,1.95865,1.9584,1.9586,380000000.0
2008-01-10 08:14:00,1.95865,1.9587,1.9585,1.95865,247800000.0
2008-01-10 08:15:00,1.95865,1.95865,1.95825,1.95845,222500000.0
2008-01-10 08:16:00,1.95845,1.9585,1.958,1.958,185000000.0
2008-01-10 08:17:00,1.958,1.95815,1.958,1.95805,77300000.0
2008-01-10 08:18:00,1.95805,1.95805,1.9575,1.95755,297900000.0
2008-01-10 08:19:00,1.9575,1.9576,1.9572,1.9573,171600000.0
2008-01-10 08:20:00,1.95725,1.95725,1.95695,1.957,266700000.0
2008-01-10 08:21:00,1.957,1.95705,1.95675,1.95695,218800000.0
2008-01-10 08:22:00,1.95695,1.95705,1.9568,1.95695,254700000.0
2008-01-10 08:23:00,1.95705,1.95715,1.95695,1.95705,222000001.0
2008-01-10 08:24:00,1.95705,1.9573,1.95695,1.9571,112200000.0
2008-01-10 08:25:00,1.95715,1.95735,1.9571,1.9572,185800000.0
2008-01-10 08:26:00,1.9572,1.9572,1.95715,1.9572,74400000.0
2008-01-10 08:27:00,1.9572,1.95745,1.9572,1.95745,78900000.0
2008-01-10 08:28:00,1.95745,1.958,1.95745,1.958,230500000.0
2008-01-10 08:29:00,1.958,1.95805,1.95765,1.9577,241600001.0
2008-01-10 08:30:00,1.9577,1.9579,1.9577,1.9579,154600000.0
2008-01-10 08:31:00,1.9579,1.95795,1.95775,1.9578,158000000.0
2008-01-10 08:32:00,1.95775,1.95775,1.95765,1.95775,71600000.0
2008-01-10 08:33:00,1.95775,1.95775,1.95735,1.9574,92500000.0
2008-01-10 08:34:00,1.9574,1.9574,1.95715,1.95735,258700000.0
2008-01-10 08:35:00,1.95735,1.95735,1.9571,1.95715,122400000.0
2008-01-10 08:36:00,1.95715,1.95725,1.9571,1.95715,253499995.0
2008-01-10 08:37:00,1.9571,1.9572,1.9568,1.95695,266199995.0
2008-01-10 08:38:00,1.95695,1.95715,1.95695,1.95695,186500000.0
2008-01-10 08:39:00,1.95695,1.95695,1.9562,1.95645,341900002.0
2008-01-10 08:40:00,1.9565,1.9566,1.9562,1.9564,169700000.0
2008-01-10 08:41:00,1.9564,1.95745,1.9564,1.9574,223500000.0
2008-01-10 08:42:00,1.9574,1.95745,1.95685,1.9569,323899996.0
2008-01-10 08:43:00,1.9569,1.95695,1.95685,1.95695,89800000.0
2008-01-10 08:44:00,1.95695,1.95705,1.9569,1.95695,78100000.0
2008-01-10 08:45:00,1.9569,1.95695,1.95685,1.9569,79800000.0
2008-01-10 08:46:00,1.95695,1.957,1.95655,1.9566,237600000.0
2008-01-10 08:47:00,1.9566,1.9568,1.9565,1.95675,151100000.0
2008-01-10 08:48:00,1.9568,1.95735,1.95675,1.95735,124900000.0
2008-01-10 08:49:00,1.9573,1.95735,1.95695,1.9573,247900000.0
2008-01-10 08:50:00,1.9573,1.9573,1.95705,1.95715,97600000.0
2008-01-10 08:51:00,1.9571,1.95715,1.95695,1.95715,172500000.0
2008-01-10 08:52:00,1.95715,1.95725,1.95715,1.9572,68900000.0
2008-01-10 08:53:00,1.9572,1.9572,1.957,1.95705,99900000.0
2008-01-10 08:54:00,1.95705,1.95715,1.95705,1.9571,67700000.0
2008-01-10 08:55:00,1.9571,1.9571,1.95695,1.957,85300000.0
2008-01-10 08:56:00,1.957,1.957,1.9562,1.9564,205400000.0
2008-01-10 08:57:00,1.95645,1.95655,1.9563,1.9565,219500000.0
2008-01-10 08:58:00,1.95645,1.95655,1.9564,1.9564,181800000.0
2008-01-10 08:59:00,1.95645,1.9565,1.95635,1.9564,188100000.0
2008-01-10 09:00:00,1.95645,1.9565,1.95635,1.9565,181200000.0
2008-01-10 09:01:00,1.9565,1.95665,1.95625,1.95635,219900000.0
2008-01-10 09:02:00,1.95625,1.95635,1.95565,1.95595,414600000.0
2008-01-10 09:03:00,1.956,1.956,1.95565,1.9557,276500000.0
2008-01-10 09:04:00,1.9557,1.95575,1.9555,1.9555,242900000.0
2008-01-10 09:05:00,1.95555,1.9557,1.95535,1.95545,200600000.0
2008-01-10 09:06:00,1.95545,1.9555,1.9551,1.9553,731499984.0
2008-01-10 09:07:00,1.95525,1.95565,1.95525,1.95555,199700000.0
2008-01-10 09:08:00,1.9555,1.95585,1.95545,1.95575,194500000.0
2008-01-10 09:09:00,1.95575,1.95585,1.9555,1.9556,91900000.0
2008-01-10 09:10:00,1.95565,1.95575,1.9556,1.9556,51000000.0
2008-01-10 09:11:00,1.95565,1.95565,1.9556,1.9556,22800000.0
2008-01-10 09:12:00,1.9556,1.9556,1.95535,1.95545,108900000.0
2008-01-10 09:13:00,1.95545,1.95565,1.95545,1.95565,80400000.0
2008-01-10 09:14:00,1.95565,1.95575,1.9555,1.9556,103400000.0
2008-01-10 09:15:00,1.9556,1.95575,1.9556,1.95565,85300000.0
2008-01-10 09:16:00,1.95565,1.95615,1.9556,1.95615,155100000.0
2008-01-10 09:17:00,1.95615,1.95615,1.95555,1.95565,223900000.0
2008-01-10 09:18:00,1.95565,1.95565,1.95545,1.9555,45300000.0
2008-01-10 09:19:00,1.9555,1.95575,1.95545,1.95575,61900000.0
2008-01-10 09:20:00,1.95575,1.95575,1.95555,1.95565,71200000.0
2008-01-10 09:21:00,1.95565,1.9563,1.9556,1.9563,244000000.0
2008-01-10 09:22:00,1.9564,1.9564,1.9559,1.9559,230600000.0
2008-01-10 09:23:00,1.9559,1.95615,1.9559,1.9561,109700000.0
2008-01-10 09:24:00,1.9561,1.9562,1.9559,1.9559,98175000.0
2008-01-10 09:25:00,1.95585,1.95605,1.95565,1.9559,139375000.0
2008-01-10 09:26:00,1.9559,1.95615,1.95585,1.9561,151600000.0
2008-01-10 09:27:00,1.95605,1.9561,1.95595,1.9561,118000000.0
2008-01-10 09:28:00,1.9561,1.95615,1.95565,1.95565,56200000.0
2008-01-10 09:29:00,1.9557,1.9559,1.95565,1.9558,95400000.0
2008-01-10 09:30:00,1.9558,1.9558,1.9556,1.95565,159000000.0
2008-01-10 09:31:00,1.9557,1.9563,1.95565,1.95625,463699999.0
2008-01-10 09:32:00,1.95625,1.95645,1.95615,1.95645,210100000.0
2008-01-10 09:33:00,1.95645,1.95645,1.9559,1.95595,152100000.0
2008-01-10 09:34:00,1.956,1.95615,1.95595,1.95605,41400000.0
2008-01-10 09:35:00,1.95605,1.95615,1.9558,1.9558,147000000.0
2008-01-10 09:36:00,1.9558,1.95605,1.9558,1.95595,138100000.0
2008-01-10 09:37:00,1.95595,1.9562,1.95585,1.95615,94200000.0
2008-01-10 09:38:00,1.95615,1.9563,1.95595,1.956,100600000.0
2008-01-10 09:39:00,1.956,1.95605,1.9559,1.95595,41000000.0
2008-01-10 09:40:00,1.95595,1.95635,1.9559,1.9562,161099998.0
2008-01-10 09:41:00,1.9562,1.95625,1.95615,1.9562,87900000.0
2008-01-10 09:42:00,1.95615,1.9562,1.95615,1.95615,16000000.0
2008-01-10 09:43:00,1.9561,1.95635,1.9559,1.956,297900000.0
2008-01-10 09:44:00,1.95595,1.95625,1.9559,1.95605,219199999.0
2008-01-10 09:45:00,1.95605,1.95615,1.9556,1.95565,167300000.0
2008-01-10 09:46:00,1.95565,1.95575,1.95545,1.9556,214300000.0
2008-01-10 09:47:00,1.9556,1.95565,1.95545,1.95565,89300000.0
2008-01-10 09:48:00,1.95565,1.95565,1.95555,1.95555,79200000.0
2008-01-10 09:49:00,1.95555,1.9556,1.9554,1.95545,148800002.0
2008-01-10 09:50:00,1.95555,1.95555,1.95425,1.9547,242600000.0
2008-01-10 09:51:00,1.95485,1.95545,1.95485,1.95515,131800000.0
2008-01-10 09:52:00,1.95515,1.95525,1.9546,1.95495,259300000.0
2008-01-10 09:53:00,1.95495,1.95515,1.95445,1.95465,465000005.0
2008-01-10 09:54:00,1.95465,1.95465,1.954,1.95435,297150000.0
2008-01-10 09:55:00,1.95435,1.95445,1.95405,1.9541,133500000.0
2008-01-10 09:56:00,1.9541,1.95435,1.95405,1.95425,103700000.0
2008-01-10 09:57:00,1.9543,1.95465,1.95425,1.95465,131300000.0
2008-01-10 09:58:00,1.9546,1.9551,1.95445,1.955,217499999.0
2008-01-10 09:59:00,1.955,1.9552,1.95495,1.955,193900000.0
2008-01-10 10:00:00,1.955,1.9554,1.955,1.9551,193800000.0
2008-01-10 10:01:00,1.9551,1.9551,1.95455,1.9547,200499999.0
2008-01-10 10:02:00,1.95465,1.9555,1.95465,1.95535,339100002.0
2008-01-10 10:03:00,1.95525,1.9555,1.9552,1.95545,446000000.0
2008-01-10 10:04:00,1.95545,1.95585,1.95545,1.9556,404900003.0
2008-01-10 10:05:00,1.9556,1.95585,1.9556,1.9556,319299999.0
2008-01-10 10:06:00,1.9556,1.95565,1.95525,1.95535,306019998.0
2008-01-10 10:07:00,1.95535,1.95545,1.95515,1.95525,311399999.0
2008-01-10 10:08:00,1.95525,1.95535,1.955,1.955,133800000.0
2008-01-10 10:09:00,1.955,1.95525,1.9545,1.95485,692799997.0
2008-01-10 10:10:00,1.9548,1.95555,1.9548,1.95485,732599996.0
2008-01-10 10:11:00,1.9551,1.9557,1.9551,1.9555,169600000.0
2008-01-10 10:12:00,1.9555,1.95585,1.9555,1.95585,106600000.0
2008-01-10 10:13:00,1.95585,1.95585,1.9556,1.9556,122200000.0
2008-01-10 10:14:00,1.9556,1.95565,1.9555,1.9556,577200002.0
2008-01-10 10:15:00,1.95565,1.95585,1.9556,1.9558,237900000.0
2008-01-10 10:16:00,1.9558,1.9558,1.9556,1.9556,129500000.0
2008-01-10 10:17:00,1.9556,1.95655,1.9556,1.95645,265600000.0
2008-01-10 10:18:00,1.95645,1.95685,1.95625,1.95635,421799999.0
2008-01-10 10:19:00,1.95635,1.95645,1.95625,1.9563,189080000.0
2008-01-10 10:20:00,1.9563,1.95635,1.9561,1.9561,167400000.0
2008-01-10 10:21:00,1.9561,1.95635,1.9561,1.95635,229900000.0
2008-01-10 10:22:00,1.95635,1.95655,1.95635,1.95655,88900000.0
2008-01-10 10:23:00,1.95665,1.95675,1.95655,1.95675,87200000.0
2008-01-10 10:24:00,1.95675,1.95675,1.95665,1.95665,289200000.0
2008-01-10 10:25:00,1.95665,1.95665,1.9563,1.95635,50200000.0
2008-01-10 10:26:00,1.95635,1.9565,1.9563,1.9565,90100000.0
2008-01-10 10:27:00,1.9564,1.95705,1.9563,1.957,417000000.0
2008-01-10 10:28:00,1.9571,1.95745,1.957,1.9572,414700000.0
2008-01-10 10:29:00,1.9572,1.9572,1.95665,1.9571,398900000.0
2008-01-10 10:30:00,1.9571,1.9573,1.95685,1.95695,223400000.0
2008-01-10 10:31:00,1.95695,1.957,1.95655,1.9567,233300000.0
2008-01-10 10:32:00,1.9567,1.95695,1.9566,1.95685,310900000.0
2008-01-10 10:33:00,1.95685,1.95745,1.9567,1.95735,216050000.0
2008-01-10 10:34:00,1.95735,1.95795,1.95715,1.95775,272340000.0
2008-01-10 10:35:00,1.95775,1.95785,1.95765,1.9577,393600000.0
2008-01-10 10:36:00,1.9577,1.95785,1.95735,1.9576,335200001.0
2008-01-10 10:37:00,1.95765,1.95785,1.95745,1.95775,207700000.0
2008-01-10 10:38:00,1.95775,1.95785,1.95765,1.9578,93700000.0
2008-01-10 10:39:00,1.95785,1.95805,1.9575,1.9575,505600003.0
2008-01-10 10:40:00,1.95755,1.95775,1.95725,1.95745,198000000.0
2008-01-10 10:41:00,1.9574,1.9574,1.9571,1.9572,156000000.0
2008-01-10 10:42:00,1.95725,1.9574,1.95715,1.9573,175900000.0
2008-01-10 10:43:00,1.9573,1.95735,1.95705,1.9571,111000000.0
2008-01-10 10:44:00,1.9571,1.9572,1.95675,1.957,416600001.0
2008-01-10 10:45:00,1.95705,1.95705,1.9568,1.9568,94000000.0
2008-01-10 10:46:00,1.95685,1.957,1.95665,1.957,176700000.0
2008-01-10 10:47:00,1.957,1.957,1.9569,1.9569,67800000.0
2008-01-10 10:48:00,1.9569,1.95695,1.9567,1.95685,295800000.0
2008-01-10 10:49:00,1.95685,1.957,1.95685,1.957,53100000.0
2008-01-10 10:50:00,1.957,1.95715,1.9569,1.95715,146700000.0
2008-01-10 10:51:00,1.95715,1.95715,1.9567,1.95675,263300003.0
2008-01-10 10:52:00,1.95675,1.95715,1.95675,1.957,118800000.0
2008-01-10 10:53:00,1.957,1.9571,1.95695,1.95705,165400001.0
2008-01-10 10:54:00,1.95705,1.95705,1.95655,1.95655,225300000.0
2008-01-10 10:55:00,1.9566,1.95665,1.95655,1.9566,160900000.0
2008-01-10 10:56:00,1.9566,1.95695,1.95655,1.9568,184000000.0
2008-01-10 10:57:00,1.9568,1.95685,1.95665,1.9567,196900000.0
2008-01-10 10:58:00,1.9567,1.95775,1.9567,1.95775,262700000.0
2008-01-10 10:59:00,1.95775,1.95825,1.95745,1.95755,274500000.0
2008-01-10 11:00:00,1.95755,1.95765,1.957,1.95715,108600000.0
2008-01-10 11:01:00,1.9572,1.95765,1.95715,1.9575,107900000.0
2008-01-10 11:02:00,1.95745,1.9577,1.95725,1.95725,265000000.0
2008-01-10 11:03:00,1.95725,1.95755,1.95715,1.9574,148800000.0
2008-01-10 11:04:00,1.9574,1.9576,1.95735,1.9575,195800000.0
2008-01-10 11:05:00,1.9575,1.95755,1.95735,1.95735,555200004.0
2008-01-10 11:06:00,1.95735,1.95735,1.95705,1.95725,80300000.0
2008-01-10 11:07:00,1.95725,1.95725,1.95705,1.95715,80100000.0
2008-01-10 11:08:00,1.95715,1.9572,1.95705,1.95715,86700000.0
2008-01-10 11:09:00,1.95715,1.95715,1.95705,1.95705,92000000.0
2008-01-10 11:10:00,1.95705,1.95715,1.957,1.95705,85800000.0
2008-01-10 11:11:00,1.95705,1.95755,1.95705,1.95745,111200000.0
2008-01-10 11:12:00,1.95755,1.95755,1.95735,1.95745,137100000.0
2008-01-10 11:13:00,1.9574,1.9579,1.95735,1.9577,312900002.0
2008-01-10 11:14:00,1.95765,1.9577,1.9576,1.95765,71700000.0
2008-01-10 11:15:00,1.95765,1.95775,1.9576,1.95765,175400000.0
2008-01-10 11:16:00,1.95765,1.95805,1.95765,1.95785,281400000.0
2008-01-10 11:17:00,1.95785,1.95795,1.9578,1.9578,176000000.0
2008-01-10 11:18:00,1.9578,1.9578,1.95755,1.95775,217500000.0
2008-01-10 11:19:00,1.95775,1.9578,1.95775,1.9578,99900000.0
2008-01-10 11:20:00,1.9578,1.95805,1.95755,1.958,165800000.0
2008-01-10 11:21:00,1.958,1.958,1.9578,1.95785,53400000.0
2008-01-10 11:22:00,1.95785,1.95795,1.95755,1.95755,273099999.0
2008-01-10 11:23:00,1.95755,1.95775,1.95755,1.95765,127900000.0
2008-01-10 11:24:00,1.95765,1.95775,1.95755,1.95765,145200000.0
2008-01-10 11:25:00,1.95765,1.95785,1.9572,1.9575,367000000.0
2008-01-10 11:26:00,1.9575,1.95785,1.95745,1.95765,516900000.0
2008-01-10 11:27:00,1.95765,1.95785,1.9576,1.95785,313600000.0
2008-01-10 11:28:00,1.9579,1.95855,1.95785,1.95845,194300002.0
2008-01-10 11:29:00,1.95855,1.95855,1.95805,1.95835,637000000.0
2008-01-10 11:30:00,1.95845,1.95895,1.9579,1.9579,134560000.0
2008-01-10 11:31:00,1.95785,1.95815,1.95775,1.9578,151100000.0
2008-01-10 11:32:00,1.9578,1.9581,1.95725,1.9578,357600000.0
2008-01-10 11:33:00,1.9578,1.9578,1.9573,1.95735,132800000.0
2008-01-10 11:34:00,1.95735,1.9575,1.95715,1.9574,121300000.0
2008-01-10 11:35:00,1.9574,1.95745,1.95725,1.95745,137100000.0
2008-01-10 11:36:00,1.95735,1.9576,1.9573,1.9576,72800000.0
2008-01-10 11:37:00,1.9576,1.9576,1.95725,1.9575,243499999.0
2008-01-10 11:38:00,1.9575,1.95755,1.9574,1.9575,118500000.0
2008-01-10 11:39:00,1.9575,1.958,1.9575,1.95775,108800000.0
2008-01-10 11:40:00,1.95775,1.9579,1.95765,1.95785,174600000.0
2008-01-10 11:41:00,1.9579,1.9586,1.9579,1.9581,256600000.0
2008-01-10 11:42:00,1.95805,1.9587,1.958,1.9587,169100000.0
2008-01-10 11:43:00,1.95875,1.95875,1.95835,1.9584,344000000.0
2008-01-10 11:44:00,1.95845,1.9586,1.958,1.9586,184800000.0
2008-01-10 11:45:00,1.9586,1.9586,1.9582,1.95825,120200000.0
2008-01-10 11:46:00,1.95825,1.95855,1.95785,1.95835,141100000.0
2008-01-10 11:47:00,1.95835,1.95845,1.9582,1.95825,93400000.0
2008-01-10 11:48:00,1.95825,1.9586,1.9582,1.9586,251599998.0
2008-01-10 11:49:00,1.9586,1.96075,1.9585,1.96075,525100001.0
2008-01-10 11:50:00,1.96075,1.9609,1.9602,1.96025,287500000.0
2008-01-10 11:51:00,1.96025,1.9609,1.9602,1.9606,142600000.0
2008-01-10 11:52:00,1.9606,1.96235,1.96055,1.96145,367540000.0
2008-01-10 11:53:00,1.96145,1.96155,1.96125,1.9614,557200000.0
2008-01-10 11:54:00,1.9614,1.96215,1.96135,1.96205,748719999.0
2008-01-10 11:55:00,1.962,1.96205,1.9615,1.9615,684800001.0
2008-01-10 11:56:00,1.9615,1.96155,1.96105,1.96105,783000003.0
2008-01-10 11:57:00,1.9611,1.9613,1.9609,1.96105,483900001.0
2008-01-10 11:58:00,1.96105,1.96175,1.961,1.9616,420400000.0
2008-01-10 11:59:00,1.9616,1.96195,1.96135,1.96145,578899995.0
2008-01-10 12:00:00,1.96145,1.96165,1.96125,1.96125,576600006.0
2008-01-10 12:01:00,1.96125,1.96125,1.96075,1.96095,1249999992.0
2008-01-10 12:02:00,1.96095,1.96095,1.96065,1.96075,755999999.0
2008-01-10 12:03:00,1.96075,1.96125,1.96065,1.96125,428400001.0
2008-01-10 12:04:00,1.96125,1.9613,1.961,1.961,681899991.0
2008-01-10 12:05:00,1.96095,1.96095,1.96075,1.96075,208100000.0
2008-01-10 12:06:00,1.96075,1.96085,1.96045,1.96085,467885000.0
2008-01-10 12:07:00,1.96085,1.96235,1.96085,1.96155,831000000.0
2008-01-10 12:08:00,1.96155,1.96205,1.96145,1.9618,527700001.0
2008-01-10 12:09:00,1.9619,1.962,1.96165,1.96185,497300000.0
2008-01-10 12:10:00,1.9618,1.96215,1.9615,1.96215,592100000.0
2008-01-10 12:11:00,1.96215,1.96215,1.96195,1.96205,419200000.0
2008-01-10 12:12:00,1.96205,1.96285,1.96205,1.96275,1069700000.0
2008-01-10 12:13:00,1.96275,1.96285,1.96245,1.96265,560900000.0
2008-01-10 12:14:00,1.96265,1.96335,1.9624,1.96335,705500005.0
2008-01-10 12:15:00,1.9633,1.9638,1.96295,1.96335,1218100006.0
2008-01-10 12:16:00,1.96335,1.96355,1.9632,1.96335,754500001.0
2008-01-10 12:17:00,1.96335,1.9636,1.96315,1.96325,515100000.0
2008-01-10 12:18:00,1.9632,1.96325,1.96255,1.9628,862999995.0
2008-01-10 12:19:00,1.9628,1.96355,1.9628,1.96305,789900003.0
2008-01-10 12:20:00,1.9631,1.96365,1.96305,1.96365,627199999.0
2008-01-10 12:21:00,1.9636,1.96385,1.9635,1.96365,650100001.0
2008-01-10 12:22:00,1.96365,1.96365,1.963,1.963,505200000.0
2008-01-10 12:23:00,1.963,1.96305,1.96275,1.96275,551000000.0
2008-01-10 12:24:00,1.96275,1.96305,1.9625,1.96275,631800000.0
2008-01-10 12:25:00,1.9627,1.96285,1.9626,1.96265,434999996.0
2008-01-10 12:26:00,1.96265,1.96265,1.96245,1.96265,507500000.0
2008-01-10 12:27:00,1.9626,1.96265,1.96255,1.96255,154600000.0
2008-01-10 12:28:00,1.96255,1.96375,1.96255,1.9637,553900002.0
2008-01-10 12:29:00,1.9637,1.9637,1.96345,1.9635,493000000.0
2008-01-10 12:30:00,1.9635,1.96435,1.96345,1.96405,784300001.0
2008-01-10 12:31:00,1.96415,1.9642,1.9636,1.9638,1361700007.0
2008-01-10 12:32:00,1.9638,1.9638,1.9637,1.96375,397900000.0
2008-01-10 12:33:00,1.96375,1.96385,1.96365,1.96385,568900002.0
2008-01-10 12:34:00,1.96385,1.96395,1.96375,1.96375,328800000.0
2008-01-10 12:35:00,1.96375,1.96385,1.9637,1.96375,395300000.0
2008-01-10 12:36:00,1.96375,1.96405,1.9637,1.9637,829700000.0
2008-01-10 12:37:00,1.96375,1.96375,1.96345,1.9635,711200002.0
2008-01-10 12:38:00,1.96355,1.9636,1.9633,1.9633,524000000.0
2008-01-10 12:39:00,1.9633,1.96415,1.9633,1.96385,757800006.0
2008-01-10 12:40:00,1.9639,1.96405,1.9636,1.9636,381300001.0
2008-01-10 12:41:00,1.96365,1.96405,1.96355,1.96385,514700001.0
2008-01-10 12:42:00,1.96385,1.96415,1.9637,1.96415,765199999.0
2008-01-10 12:43:00,1.96425,1.96485,1.96405,1.96485,620199999.0
2008-01-10 12:44:00,1.96475,1.96495,1.9643,1.96475,972960000.0
2008-01-10 12:45:00,1.9647,1.96475,1.9643,1.9646,841800001.0
2008-01-10 12:46:00,1.9646,1.96465,1.96425,1.96445,694900000.0
2008-01-10 12:47:00,1.96445,1.96455,1.9644,1.9644,415000000.0
2008-01-10 12:48:00,1.9644,1.96445,1.96415,1.96415,491900000.0
2008-01-10 12:49:00,1.96415,1.96445,1.96395,1.9644,635800000.0
2008-01-10 12:50:00,1.9644,1.96465,1.96425,1.96455,687800000.0
2008-01-10 12:51:00,1.96465,1.96465,1.96425,1.96425,495499999.0
2008-01-10 12:52:00,1.96435,1.96445,1.96425,1.96435,214700000.0
2008-01-10 12:53:00,1.96435,1.96435,1.9641,1.96415,226500000.0
2008-01-10 12:54:00,1.9642,1.9642,1.96335,1.9635,612699996.0
2008-01-10 12:55:00,1.9635,1.9636,1.96305,1.96305,536500000.0
2008-01-10 12:56:00,1.96305,1.9632,1.963,1.963,423800000.0
2008-01-10 12:57:00,1.963,1.9631,1.96255,1.96275,557900001.0
2008-01-10 12:58:00,1.96275,1.96285,1.9624,1.96255,1090799997.0
2008-01-10 12:59:00,1.96255,1.96255,1.9622,1.96225,570800000.0
2008-01-10 13:00:00,1.96225,1.96245,1.9621,1.9624,668300001.0
2008-01-10 13:01:00,1.9624,1.96255,1.96215,1.96225,353000000.0
2008-01-10 13:02:00,1.9623,1.96255,1.96225,1.9624,835200001.0
2008-01-10 13:03:00,1.9624,1.9625,1.9623,1.9625,241500000.0
2008-01-10 13:04:00,1.9625,1.96275,1.962,1.962,656300004.0
2008-01-10 13:05:00,1.96205,1.9621,1.9612,1.9616,703900001.0
2008-01-10 13:06:00,1.96165,1.96175,1.96145,1.96155,648700000.0
2008-01-10 13:07:00,1.96155,1.96155,1.9612,1.96155,732199999.0
2008-01-10 13:08:00,1.96155,1.9616,1.96145,1.9616,279600000.0
2008-01-10 13:09:00,1.9616,1.96185,1.96145,1.96185,343600000.0
2008-01-10 13:10:00,1.96185,1.962,1.96185,1.9619,366800000.0
2008-01-10 13:11:00,1.9619,1.96195,1.96165,1.96185,308100000.0
2008-01-10 13:12:00,1.96185,1.96195,1.9617,1.96185,308800000.0
2008-01-10 13:13:00,1.96185,1.96185,1.9614,1.96155,541600001.0
2008-01-10 13:14:00,1.96155,1.9617,1.96155,1.96165,274800000.0
2008-01-10 13:15:00,1.96165,1.9617,1.96115,1.96135,482800000.0
2008-01-10 13:16:00,1.96135,1.96135,1.9607,1.9607,525900000.0
2008-01-10 13:17:00,1.9607,1.9612,1.96055,1.96115,312100000.0
2008-01-10 13:18:00,1.96115,1.96115,1.9605,1.9608,298000002.0
2008-01-10 13:19:00,1.9608,1.96085,1.96045,1.96075,406500000.0
2008-01-10 13:20:00,1.96075,1.96125,1.96065,1.9611,519200000.0
2008-01-10 13:21:00,1.9611,1.9612,1.96095,1.961,398800000.0
2008-01-10 13:22:00,1.96095,1.96135,1.96095,1.96135,338900001.0
2008-01-10 13:23:00,1.96135,1.9615,1.96115,1.9614,400400000.0
2008-01-10 13:24:00,1.9614,1.96155,1.96125,1.96145,413100000.0
2008-01-10 13:25:00,1.9613,1.9614,1.9608,1.96095,342400000.0
2008-01-10 13:26:00,1.961,1.961,1.96055,1.9608,289900000.0
2008-01-10 13:27:00,1.9608,1.9609,1.96055,1.9608,426500000.0
2008-01-10 13:28:00,1.9608,1.96095,1.9605,1.9605,336100000.0
2008-01-10 13:29:00,1.9605,1.96065,1.9605,1.9605,77550000.0
2008-01-10 13:30:00,1.9605,1.96075,1.9605,1.96065,296400000.0
2008-01-10 13:31:00,1.96065,1.96075,1.9605,1.96075,286700000.0
2008-01-10 13:32:00,1.96075,1.96095,1.96065,1.96095,315800000.0
2008-01-10 13:33:00,1.96095,1.961,1.9609,1.96095,337400000.0
2008-01-10 13:34:00,1.96095,1.96115,1.9609,1.961,316200000.0
2008-01-10 13:35:00,1.961,1.96115,1.96095,1.961,529800000.0
2008-01-10 13:36:00,1.96095,1.96125,1.9609,1.96095,690999996.0
2008-01-10 13:37:00,1.96095,1.9612,1.96095,1.9611,389200000.0
2008-01-10 13:38:00,1.96115,1.96135,1.961,1.96105,492000000.0
2008-01-10 13:39:00,1.96105,1.96115,1.96075,1.96075,241800000.0
2008-01-10 13:40:00,1.96075,1.96085,1.9607,1.96075,446400000.0
2008-01-10 13:41:00,1.96075,1.96085,1.9604,1.96045,580100000.0
2008-01-10 13:42:00,1.96045,1.96065,1.96045,1.96065,254200000.0
2008-01-10 13:43:00,1.96065,1.96065,1.9605,1.96055,181600000.0
2008-01-10 13:44:00,1.96055,1.96075,1.96055,1.9606,202800000.0
2008-01-10 13:45:00,1.96055,1.9607,1.96055,1.96065,478699999.0
2008-01-10 13:46:00,1.9606,1.96085,1.96055,1.96075,530300000.0
2008-01-10 13:47:00,1.96075,1.96075,1.9606,1.96065,618500002.0
2008-01-10 13:48:00,1.96065,1.9608,1.95875,1.95935,964500001.0
2008-01-10 13:49:00,1.95935,1.95955,1.95905,1.9591,840099998.0
2008-01-10 13:50:00,1.9591,1.95915,1.9585,1.959,1402000014.0
2008-01-10 13:51:00,1.959,1.95925,1.9588,1.95895,1319000002.0
2008-01-10 13:52:00,1.95895,1.959,1.9588,1.9589,999100011.0
2008-01-10 13:53:00,1.9589,1.95965,1.9589,1.9596,1046349998.0
2008-01-10 13:54:00,1.9595,1.9606,1.9594,1.96035,1147405000.0
2008-01-10 13:55:00,1.96025,1.96085,1.96025,1.96085,860299998.0
2008-01-10 13:56:00,1.9609,1.9609,1.9603,1.96055,1060799999.0
2008-01-10 13:57:00,1.9605,1.96165,1.9602,1.96165,804200000.0
2008-01-10 13:58:00,1.96175,1.96205,1.96055,1.9606,879700003.0
2008-01-10 13:59:00,1.96055,1.96103,1.95935,1.9605,705399998.0
2008-01-10 14:00:00,1.9605,1.96685,1.9605,1.96375,577695000.0
2008-01-10 14:01:00,1.96395,1.96415,1.9615,1.96175,865924998.0
2008-01-10 14:02:00,1.96195,1.96265,1.96105,1.9622,1063249997.0
2008-01-10 14:03:00,1.96205,1.9625,1.96205,1.96245,1272200003.0
2008-01-10 14:04:00,1.96245,1.96305,1.96225,1.9627,1257799999.0
2008-01-10 14:05:00,1.96275,1.9643,1.96275,1.96425,912199999.0
2008-01-10 14:06:00,1.96425,1.96495,1.96415,1.9647,843299997.0
2008-01-10 14:07:00,1.9647,1.96495,1.96415,1.96435,759700000.0
2008-01-10 14:08:00,1.96435,1.96435,1.96355,1.9642,497900000.0
2008-01-10 14:09:00,1.96425,1.96465,1.9639,1.96435,446700000.0
2008-01-10 14:10:00,1.96445,1.9658,1.96435,1.96525,739800001.0
2008-01-10 14:11:00,1.9653,1.96565,1.96495,1.96565,723100000.0
2008-01-10 14:12:00,1.9656,1.96635,1.96525,1.96625,692000001.0
2008-01-10 14:13:00,1.96625,1.96635,1.96515,1.96515,470400000.0
2008-01-10 14:14:00,1.96515,1.96525,1.9645,1.96515,601700003.0
2008-01-10 14:15:00,1.96515,1.9652,1.96425,1.9643,665400000.0
2008-01-10 14:16:00,1.96435,1.96495,1.9643,1.96475,359100000.0
2008-01-10 14:17:00,1.9647,1.96475,1.96295,1.963,771900000.0
2008-01-10 14:18:00,1.96305,1.96335,1.96245,1.9631,568699999.0
2008-01-10 14:19:00,1.9631,1.96315,1.96255,1.9631,533599998.0
2008-01-10 14:20:00,1.96315,1.96355,1.9631,1.96355,377300000.0
2008-01-10 14:21:00,1.96355,1.9636,1.9632,1.9632,248100000.0
2008-01-10 14:22:00,1.96325,1.9641,1.96325,1.96405,550300000.0
2008-01-10 14:23:00,1.96405,1.96405,1.9638,1.96385,303400000.0
2008-01-10 14:24:00,1.96385,1.96395,1.9632,1.96325,522900000.0
2008-01-10 14:25:00,1.96325,1.96375,1.9632,1.96335,498399999.0
2008-01-10 14:26:00,1.96335,1.96355,1.96325,1.9634,387600000.0
2008-01-10 14:27:00,1.9634,1.96345,1.96315,1.96335,531900005.0
2008-01-10 14:28:00,1.96335,1.96355,1.96325,1.96355,361800000.0
2008-01-10 14:29:00,1.9635,1.96365,1.9622,1.96235,589199999.0
2008-01-10 14:30:00,1.96235,1.9627,1.96225,1.96245,733499999.0
2008-01-10 14:31:00,1.9625,1.96275,1.96225,1.9623,720910002.0
2008-01-10 14:32:00,1.9623,1.9625,1.9617,1.9625,570300000.0
2008-01-10 14:33:00,1.9625,1.96275,1.96225,1.9625,353500000.0
2008-01-10 14:34:00,1.9625,1.9629,1.96245,1.9626,373200000.0
2008-01-10 14:35:00,1.9626,1.9628,1.9625,1.96275,308500001.0
2008-01-10 14:36:00,1.96275,1.96285,1.9623,1.9623,367200000.0
2008-01-10 14:37:00,1.96235,1.96245,1.96185,1.96205,283400000.0
2008-01-10 14:38:00,1.96205,1.96205,1.96125,1.9615,1011100008.0
2008-01-10 14:39:00,1.9615,1.96155,1.9607,1.9607,544400000.0
2008-01-10 14:40:00,1.96075,1.961,1.9606,1.96095,814600000.0
2008-01-10 14:41:00,1.96095,1.96105,1.96015,1.9605,470700000.0
2008-01-10 14:42:00,1.9605,1.96065,1.95855,1.959,627499997.0
2008-01-10 14:43:00,1.959,1.95975,1.95885,1.95955,632700000.0
2008-01-10 14:44:00,1.95955,1.96015,1.95955,1.95995,1546100011.0
2008-01-10 14:45:00,1.95995,1.96035,1.95985,1.9599,857200001.0
2008-01-10 14:46:00,1.9599,1.96,1.95905,1.95905,1470099994.0
2008-01-10 14:47:00,1.95905,1.95945,1.9587,1.95895,1004400001.0
2008-01-10 14:48:00,1.95895,1.95935,1.95875,1.9589,560400001.0
2008-01-10 14:49:00,1.9589,1.9593,1.95885,1.9592,421200000.0
2008-01-10 14:50:00,1.9592,1.95945,1.9577,1.9577,731500004.0
2008-01-10 14:51:00,1.9577,1.9583,1.9573,1.9573,756400000.0
2008-01-10 14:52:00,1.95705,1.95705,1.95565,1.95585,537700000.0
2008-01-10 14:53:00,1.95585,1.95655,1.95585,1.9561,546600001.0
2008-01-10 14:54:00,1.95615,1.95625,1.95475,1.95485,722100000.0
2008-01-10 14:55:00,1.95485,1.9551,1.9545,1.95505,986799998.0
2008-01-10 14:56:00,1.9551,1.95585,1.9551,1.95585,906100000.0
2008-01-10 14:57:00,1.9558,1.95595,1.95545,1.95595,750600000.0
2008-01-10 14:58:00,1.95595,1.956,1.95535,1.95535,453025000.0
2008-01-10 14:59:00,1.95535,1.95575,1.95485,1.95525,754599999.0
2008-01-10 15:00:00,1.95525,1.9563,1.95525,1.9563,940999999.0
2008-01-10 15:01:00,1.9563,1.9569,1.9562,1.9568,1003700000.0
2008-01-10 15:02:00,1.95685,1.95725,1.95675,1.9571,661800000.0
2008-01-10 15:03:00,1.95715,1.95765,1.95705,1.9573,737600000.0
2008-01-10 15:04:00,1.9573,1.95735,1.95705,1.9572,398350000.0
2008-01-10 15:05:00,1.95725,1.95735,1.957,1.9572,1097800001.0
2008-01-10 15:06:00,1.95725,1.95755,1.9571,1.95725,688299996.0
2008-01-10 15:07:00,1.95725,1.95725,1.95675,1.9571,548700000.0
2008-01-10 15:08:00,1.95715,1.95735,1.9571,1.9572,517000000.0
2008-01-10 15:09:00,1.9572,1.95725,1.95705,1.9572,476400001.0
2008-01-10 15:10:00,1.9572,1.9572,1.957,1.95715,262935000.0
2008-01-10 15:11:00,1.95715,1.95715,1.95655,1.95655,482035000.0
2008-01-10 15:12:00,1.95665,1.95665,1.9562,1.9562,537600000.0
2008-01-10 15:13:00,1.9562,1.95625,1.9559,1.95615,311100001.0
2008-01-10 15:14:00,1.95615,1.95635,1.95585,1.95635,279700000.0
2008-01-10 15:15:00,1.9564,1.9568,1.95635,1.9566,412499999.0
2008-01-10 15:16:00,1.95655,1.95675,1.95655,1.95665,419500001.0
2008-01-10 15:17:00,1.95665,1.95695,1.95665,1.95685,358000000.0
2008-01-10 15:18:00,1.95685,1.9569,1.95645,1.95655,202900000.0
2008-01-10 15:19:00,1.95655,1.9569,1.95655,1.95675,139700000.0
2008-01-10 15:20:00,1.95675,1.95725,1.95665,1.95715,421100000.0
2008-01-10 15:21:00,1.95715,1.95715,1.9568,1.9568,515900000.0
2008-01-10 15:22:00,1.95675,1.95685,1.9567,1.9568,406400000.0
2008-01-10 15:23:00,1.9568,1.95715,1.95675,1.957,584200000.0
2008-01-10 15:24:00,1.95705,1.95725,1.95695,1.95715,320200000.0
2008-01-10 15:25:00,1.95715,1.95725,1.95705,1.95705,514400000.0
2008-01-10 15:26:00,1.95705,1.95705,1.95685,1.95695,315900000.0
2008-01-10 15:27:00,1.95695,1.9573,1.95695,1.9573,285000000.0
2008-01-10 15:28:00,1.9573,1.9573,1.9569,1.957,390400000.0
2008-01-10 15:29:00,1.957,1.957,1.9563,1.9563,705000001.0
2008-01-10 15:30:00,1.9563,1.95655,1.95605,1.9562,1185600000.0
2008-01-10 15:31:00,1.9562,1.9569,1.9562,1.9568,469500000.0
2008-01-10 15:32:00,1.9568,1.95685,1.95605,1.9563,611900000.0
2008-01-10 15:33:00,1.9563,1.9566,1.9559,1.9563,490699999.0
2008-01-10 15:34:00,1.9563,1.9566,1.95605,1.95635,461700000.0
2008-01-10 15:35:00,1.95635,1.95665,1.95615,1.9566,395399999.0
2008-01-10 15:36:00,1.9566,1.95665,1.9557,1.9557,430500001.0
2008-01-10 15:37:00,1.95575,1.95625,1.9554,1.9559,425600000.0
2008-01-10 15:38:00,1.9559,1.95615,1.95485,1.95545,361800000.0
2008-01-10 15:39:00,1.95545,1.95595,1.95525,1.95555,548100000.0
2008-01-10 15:40:00,1.95555,1.95635,1.95555,1.9561,492600000.0
2008-01-10 15:41:00,1.9561,1.9563,1.9558,1.95625,578400001.0
2008-01-10 15:42:00,1.95625,1.95645,1.95575,1.9558,632500000.0
2008-01-10 15:43:00,1.9558,1.95595,1.95555,1.95585,704100001.0
2008-01-10 15:44:00,1.9558,1.95665,1.95575,1.95645,526000000.0
2008-01-10 15:45:00,1.95645,1.95685,1.9562,1.95645,575000000.0
2008-01-10 15:46:00,1.95645,1.9567,1.95645,1.9566,356900000.0
2008-01-10 15:47:00,1.9566,1.9567,1.95645,1.95645,313100000.0
2008-01-10 15:48:00,1.95645,1.95655,1.95595,1.95645,613000000.0
2008-01-10 15:49:00,1.9564,1.95695,1.95635,1.9568,528900000.0
2008-01-10 15:50:00,1.95675,1.95705,1.95635,1.9566,875800002.0
2008-01-10 15:51:00,1.9566,1.9566,1.95595,1.95605,902400000.0
2008-01-10 15:52:00,1.95605,1.95615,1.9557,1.9557,827200001.0
2008-01-10 15:53:00,1.9557,1.95575,1.9555,1.9556,795500000.0
2008-01-10 15:54:00,1.9556,1.95565,1.95495,1.9554,455650000.0
2008-01-10 15:55:00,1.9554,1.95575,1.9553,1.95565,287600000.0
2008-01-10 15:56:00,1.95565,1.95575,1.95545,1.9555,436399999.0
2008-01-10 15:57:00,1.9555,1.95555,1.95525,1.95535,549000000.0
2008-01-10 15:58:00,1.95535,1.95575,1.95535,1.95575,232800000.0
2008-01-10 15:59:00,1.9557,1.95575,1.95485,1.9552,264600000.0
2008-01-10 16:00:00,1.95525,1.9553,1.9549,1.95505,589300000.0
2008-01-10 16:01:00,1.9553,1.95555,1.95505,1.9554,513600000.0
2008-01-10 16:02:00,1.95545,1.95565,1.9553,1.9555,405100000.0
2008-01-10 16:03:00,1.95555,1.9562,1.95525,1.9557,386600000.0
2008-01-10 16:04:00,1.9557,1.95705,1.9557,1.957,680800000.0
2008-01-10 16:05:00,1.95705,1.95705,1.95665,1.95665,811000000.0
2008-01-10 16:06:00,1.95665,1.95695,1.95665,1.9568,553400000.0
2008-01-10 16:07:00,1.9568,1.95705,1.9567,1.9568,807300000.0
2008-01-10 16:08:00,1.9568,1.95695,1.95665,1.95665,656200000.0
2008-01-10 16:09:00,1.95665,1.95675,1.95625,1.95635,597600000.0
2008-01-10 16:10:00,1.95635,1.9564,1.9558,1.956,756700001.0
2008-01-10 16:11:00,1.956,1.95625,1.95555,1.95555,448700000.0
2008-01-10 16:12:00,1.95555,1.9558,1.95555,1.95565,391600000.0
2008-01-10 16:13:00,1.95565,1.9561,1.95555,1.9561,806599996.0
2008-01-10 16:14:00,1.95615,1.95635,1.95605,1.9562,878000000.0
2008-01-10 16:15:00,1.95615,1.95725,1.95615,1.9571,902600000.0
2008-01-10 16:16:00,1.9571,1.95715,1.95655,1.95675,696100000.0
2008-01-10 16:17:00,1.95675,1.95705,1.95655,1.95685,717700001.0
2008-01-10 16:18:00,1.9569,1.95705,1.9563,1.95665,526200000.0
2008-01-10 16:19:00,1.95665,1.95695,1.95665,1.95675,368700000.0
2008-01-10 16:20:00,1.95675,1.95705,1.9565,1.95695,1004000002.0
2008-01-10 16:21:00,1.957,1.95705,1.95665,1.9567,571599999.0
2008-01-10 16:22:00,1.9567,1.9567,1.95655,1.95655,1060200001.0
2008-01-10 16:23:00,1.95655,1.9571,1.9564,1.95705,1031700005.0
2008-01-10 16:24:00,1.957,1.9587,1.9569,1.95865,711450000.0
2008-01-10 16:25:00,1.95865,1.95865,1.95775,1.95835,1388700002.0
2008-01-10 16:26:00,1.95835,1.9586,1.95815,1.95815,1524799999.0
2008-01-10 16:27:00,1.95815,1.9582,1.95785,1.95815,622700000.0
2008-01-10 16:28:00,1.95815,1.95815,1.9574,1.95755,616400000.0
2008-01-10 16:29:00,1.95755,1.9579,1.95715,1.95725,939800000.0
2008-01-10 16:30:00,1.9572,1.95805,1.9572,1.95805,752000001.0
2008-01-10 16:31:00,1.958,1.958,1.9576,1.9576,809400000.0
2008-01-10 16:32:00,1.9576,1.9577,1.9573,1.9577,399000000.0
2008-01-10 16:33:00,1.95775,1.9579,1.9575,1.9578,588499999.0
2008-01-10 16:34:00,1.9579,1.95825,1.95785,1.9582,381100000.0
2008-01-10 16:35:00,1.95825,1.95875,1.9581,1.9584,406100000.0
2008-01-10 16:36:00,1.9584,1.95885,1.9584,1.9588,220400000.0
2008-01-10 16:37:00,1.95885,1.9599,1.95875,1.9597,1418699998.0
2008-01-10 16:38:00,1.9597,1.9608,1.9597,1.9602,1386900000.0
2008-01-10 16:39:00,1.9602,1.961,1.96015,1.9609,776900000.0
2008-01-10 16:40:00,1.9609,1.9612,1.96055,1.9612,658900001.0
2008-01-10 16:41:00,1.9612,1.9619,1.961,1.9614,508400000.0
2008-01-10 16:42:00,1.9614,1.96145,1.9608,1.9608,797700002.0
2008-01-10 16:43:00,1.9608,1.96095,1.96005,1.96085,563400000.0
2008-01-10 16:44:00,1.9608,1.96125,1.96025,1.9608,892300000.0
2008-01-10 16:45:00,1.96075,1.9609,1.96025,1.96065,686700000.0
2008-01-10 16:46:00,1.96065,1.96185,1.96065,1.96115,561300000.0
2008-01-10 16:47:00,1.96125,1.96245,1.9612,1.9621,747500001.0
2008-01-10 16:48:00,1.96205,1.9623,1.96145,1.9618,1364500001.0
2008-01-10 16:49:00,1.96185,1.9622,1.9613,1.9614,918699985.0
2008-01-10 16:50:00,1.96135,1.96175,1.9611,1.96115,1211000009.0
2008-01-10 16:51:00,1.9612,1.96125,1.96095,1.96125,998799998.0
2008-01-10 16:52:00,1.96135,1.96155,1.96115,1.9614,511500000.0
2008-01-10 16:53:00,1.9614,1.9614,1.961,1.961,344500000.0
2008-01-10 16:54:00,1.961,1.96115,1.96045,1.96075,689000000.0
2008-01-10 16:55:00,1.96075,1.96075,1.96025,1.96045,545000000.0
2008-01-10 16:56:00,1.96045,1.96095,1.9599,1.9599,427200000.0
2008-01-10 16:57:00,1.95985,1.9599,1.9589,1.9592,441700000.0
2008-01-10 16:58:00,1.95915,1.95955,1.95855,1.9586,759400000.0
2008-01-10 16:59:00,1.9587,1.95895,1.95855,1.95895,766300000.0
2008-01-10 17:00:00,1.95895,1.95955,1.95895,1.95915,864200002.0
2008-01-10 17:01:00,1.95915,1.95935,1.9588,1.95925,939300000.0
2008-01-10 17:02:00,1.95925,1.95975,1.95925,1.95955,777800000.0
2008-01-10 17:03:00,1.9596,1.9599,1.95955,1.95955,634700001.0
2008-01-10 17:04:00,1.95955,1.9597,1.95945,1.95945,1021800001.0
2008-01-10 17:05:00,1.9593,1.9594,1.95795,1.9582,573400000.0
2008-01-10 17:06:00,1.95825,1.95835,1.9577,1.958,521600000.0
2008-01-10 17:07:00,1.95795,1.95835,1.9575,1.9583,475400000.0
2008-01-10 17:08:00,1.9583,1.95865,1.9583,1.95835,286500000.0
2008-01-10 17:09:00,1.9583,1.9585,1.9583,1.95845,308400000.0
2008-01-10 17:10:00,1.95845,1.95875,1.95825,1.9586,423700000.0
2008-01-10 17:11:00,1.95865,1.9592,1.9586,1.95905,455400000.0
2008-01-10 17:12:00,1.95905,1.95915,1.95865,1.95895,320800000.0
2008-01-10 17:13:00,1.95895,1.959,1.95855,1.95855,504800000.0
2008-01-10 17:14:00,1.95855,1.95905,1.95855,1.95905,950399999.0
2008-01-10 17:15:00,1.95905,1.95925,1.95895,1.95905,483900000.0
2008-01-10 17:16:00,1.95905,1.9592,1.95905,1.95905,293500000.0
2008-01-10 17:17:00,1.95905,1.9595,1.95905,1.95925,440000000.0
2008-01-10 17:18:00,1.95925,1.9595,1.95915,1.95915,247500000.0
2008-01-10 17:19:00,1.95915,1.9592,1.95855,1.9587,406700000.0
2008-01-10 17:20:00,1.9587,1.95925,1.9586,1.95885,704099999.0
2008-01-10 17:21:00,1.95885,1.9591,1.95875,1.95875,606599998.0
2008-01-10 17:22:00,1.9588,1.95915,1.9586,1.9589,739500001.0
2008-01-10 17:23:00,1.95895,1.95895,1.9582,1.95825,636800000.0
2008-01-10 17:24:00,1.95825,1.95855,1.95755,1.95755,509100000.0
2008-01-10 17:25:00,1.95755,1.9578,1.9573,1.9575,1201399998.0
2008-01-10 17:26:00,1.95745,1.95755,1.9572,1.9572,516699999.0
2008-01-10 17:27:00,1.9572,1.9575,1.95705,1.95725,1121220996.0
2008-01-10 17:28:00,1.95725,1.9573,1.95605,1.9562,509342000.0
2008-01-10 17:29:00,1.9562,1.9568,1.95575,1.956,1013400001.0
2008-01-10 17:30:00,1.95595,1.95665,1.9552,1.95525,957100000.0
2008-01-10 17:31:00,1.95525,1.95625,1.95525,1.95615,890700002.0
2008-01-10 17:32:00,1.95615,1.95625,1.95595,1.95625,339700000.0
2008-01-10 17:33:00,1.95625,1.9566,1.95625,1.95655,404800000.0
2008-01-10 17:34:00,1.95655,1.9568,1.95645,1.95665,479100000.0
2008-01-10 17:35:00,1.95665,1.95665,1.95645,1.9566,426900000.0
2008-01-10 17:36:00,1.9567,1.9571,1.9567,1.95675,787799999.0
2008-01-10 17:37:00,1.95675,1.957,1.9567,1.957,745400003.0
2008-01-10 17:38:00,1.957,1.9574,1.957,1.95735,278500000.0
2008-01-10 17:39:00,1.95735,1.95765,1.9573,1.9574,664699996.0
2008-01-10 17:40:00,1.9574,1.95755,1.9573,1.9573,652200002.0
2008-01-10 17:41:00,1.9573,1.95735,1.95695,1.95705,481399999.0
2008-01-10 17:42:00,1.95705,1.95705,1.9568,1.95695,792799996.0
2008-01-10 17:43:00,1.957,1.9576,1.957,1.95745,754799998.0
2008-01-10 17:44:00,1.95745,1.95755,1.9574,1.9575,395400000.0
2008-01-10 17:45:00,1.9575,1.9575,1.95695,1.957,739399999.0
2008-01-10 17:46:00,1.95705,1.95705,1.95685,1.957,630100001.0
2008-01-10 17:47:00,1.957,1.95715,1.95685,1.95705,515699999.0
2008-01-10 17:48:00,1.9571,1.95715,1.95645,1.95645,645299999.0
2008-01-10 17:49:00,1.9564,1.95675,1.9563,1.9566,918899998.0
2008-01-10 17:50:00,1.9566,1.95695,1.95655,1.95685,668099999.0
2008-01-10 17:51:00,1.95685,1.957,1.956,1.95605,320550000.0
2008-01-10 17:52:00,1.95605,1.95625,1.9556,1.9556,299000000.0
2008-01-10 17:53:00,1.95555,1.9557,1.9553,1.95535,293300000.0
2008-01-10 17:54:00,1.95535,1.95585,1.95535,1.95575,466000000.0
2008-01-10 17:55:00,1.95575,1.95575,1.9555,1.9557,261800000.0
2008-01-10 17:56:00,1.9557,1.95595,1.95555,1.9557,331100000.0
2008-01-10 17:57:00,1.9557,1.95635,1.95555,1.9563,528200000.0
2008-01-10 17:58:00,1.9563,1.9566,1.9563,1.9566,1064999998.0
2008-01-10 17:59:00,1.95655,1.95755,1.95645,1.95735,822100002.0
2008-01-10 18:00:00,1.95735,1.95815,1.95735,1.9577,415300000.0
2008-01-10 18:01:00,1.9577,1.95825,1.95765,1.9581,615499999.0
2008-01-10 18:02:00,1.9581,1.95855,1.9581,1.95815,878900003.0
2008-01-10 18:03:00,1.95815,1.95825,1.95805,1.95805,939599998.0
2008-01-10 18:04:00,1.95805,1.95825,1.95795,1.958,799699999.0
2008-01-10 18:05:00,1.958,1.95805,1.9574,1.95755,789599999.0
2008-01-10 18:06:00,1.95755,1.9578,1.95755,1.9576,570100008.0
2008-01-10 18:07:00,1.95765,1.95805,1.9576,1.95785,510300001.0
2008-01-10 18:08:00,1.95785,1.95815,1.95785,1.95805,567600001.0
2008-01-10 18:09:00,1.95815,1.95825,1.95815,1.95825,90700000.0
2008-01-10 18:10:00,1.9579,1.9579,1.95735,1.95765,470200000.0
2008-01-10 18:11:00,1.95765,1.95775,1.95725,1.95725,599599999.0
2008-01-10 18:12:00,1.95725,1.95745,1.95675,1.957,802499998.0
2008-01-10 18:13:00,1.957,1.95705,1.95645,1.95645,795000000.0
2008-01-10 18:14:00,1.95635,1.95685,1.95635,1.9567,719100000.0
2008-01-10 18:15:00,1.95675,1.95705,1.95655,1.957,670999999.0
2008-01-10 18:16:00,1.957,1.95735,1.957,1.95735,896400000.0
2008-01-10 18:17:00,1.95735,1.95745,1.9568,1.95685,748600000.0
2008-01-10 18:18:00,1.95685,1.95695,1.9566,1.95685,1188799998.0
2008-01-10 18:19:00,1.95685,1.95715,1.95685,1.95705,744000001.0
2008-01-10 18:20:00,1.95705,1.95715,1.9569,1.9571,655400000.0
2008-01-10 18:21:00,1.95705,1.95725,1.9569,1.95725,589799999.0
2008-01-10 18:22:00,1.95725,1.95735,1.9571,1.95725,628999998.0
2008-01-10 18:23:00,1.95725,1.9573,1.95715,1.9572,954399993.0
2008-01-10 18:24:00,1.9572,1.95725,1.95705,1.9572,697299997.0
2008-01-10 18:25:00,1.95715,1.95745,1.95715,1.95745,861999999.0
2008-01-10 18:26:00,1.95745,1.95745,1.9573,1.95735,631100000.0
2008-01-10 18:27:00,1.95735,1.95745,1.9571,1.95725,504900001.0
2008-01-10 18:28:00,1.95725,1.95725,1.95645,1.9565,406900000.0
2008-01-10 18:29:00,1.9565,1.95715,1.9561,1.95715,839300000.0
2008-01-10 18:30:00,1.95715,1.9574,1.95705,1.95735,475599998.0
2008-01-10 18:31:00,1.95735,1.95745,1.957,1.95725,711399999.0
2008-01-10 18:32:00,1.95725,1.95745,1.9572,1.95735,377300000.0
2008-01-10 18:33:00,1.95735,1.95745,1.95725,1.95735,449700000.0
2008-01-10 18:34:00,1.95735,1.95765,1.9573,1.95765,543600001.0
2008-01-10 18:35:00,1.95765,1.95785,1.9575,1.9575,586699999.0
2008-01-10 18:36:00,1.9575,1.95765,1.9573,1.95755,449900000.0
2008-01-10 18:37:00,1.9576,1.95765,1.95745,1.95755,462299999.0
2008-01-10 18:38:00,1.95755,1.9577,1.9575,1.95755,809099997.0
2008-01-10 18:39:00,1.95755,1.95755,1.9573,1.95735,609200004.0
2008-01-10 18:40:00,1.95735,1.95735,1.9567,1.9567,593500002.0
2008-01-10 18:41:00,1.9568,1.9568,1.95655,1.95675,667000001.0
2008-01-10 18:42:00,1.9568,1.95705,1.9568,1.95685,307900000.0
2008-01-10 18:43:00,1.95685,1.95715,1.9565,1.95655,581300000.0
2008-01-10 18:44:00,1.9566,1.95675,1.95645,1.95645,232300001.0
2008-01-10 18:45:00,1.95645,1.95665,1.95635,1.9564,281200000.0
2008-01-10 18:46:00,1.95635,1.95645,1.95625,1.95645,429299997.0
2008-01-10 18:47:00,1.95645,1.9568,1.9563,1.9567,565200000.0
2008-01-10 18:48:00,1.9567,1.9573,1.9567,1.9572,333900000.0
2008-01-10 18:49:00,1.9572,1.9572,1.95685,1.9569,176300000.0
2008-01-10 18:50:00,1.9569,1.9571,1.9569,1.95695,180100000.0
2008-01-10 18:51:00,1.9569,1.9571,1.9568,1.95695,406900001.0
2008-01-10 18:52:00,1.95695,1.957,1.95685,1.957,100000000.0
2008-01-10 18:53:00,1.957,1.95735,1.957,1.95705,161200000.0
2008-01-10 18:54:00,1.95705,1.95705,1.95655,1.95655,258100000.0
2008-01-10 18:55:00,1.95655,1.9566,1.9565,1.95655,206800000.0
2008-01-10 18:56:00,1.9565,1.95665,1.95625,1.95625,213300000.0
2008-01-10 18:57:00,1.95625,1.9563,1.9561,1.9561,199400001.0
2008-01-10 18:58:00,1.9561,1.95645,1.95605,1.95625,563100000.0
2008-01-10 18:59:00,1.95625,1.95635,1.95625,1.9563,241399998.0
2008-01-10 19:00:00,1.95625,1.95635,1.95565,1.95575,375449996.0
2008-01-10 19:01:00,1.95575,1.95615,1.9557,1.95605,227100000.0
2008-01-10 19:02:00,1.95595,1.956,1.95535,1.9555,1117199995.0
2008-01-10 19:03:00,1.95555,1.956,1.9553,1.95595,594700000.0
2008-01-10 19:04:00,1.95595,1.95605,1.9559,1.9559,184600000.0
2008-01-10 19:05:00,1.9559,1.9559,1.95555,1.95555,517600000.0
2008-01-10 19:06:00,1.95555,1.95585,1.95555,1.95565,662200000.0
2008-01-10 19:07:00,1.95565,1.95585,1.95565,1.95575,247900000.0
2008-01-10 19:08:00,1.95575,1.9558,1.95535,1.95535,381200000.0
2008-01-10 19:09:00,1.95535,1.95555,1.95525,1.95545,291300000.0
2008-01-10 19:10:00,1.95545,1.9555,1.95515,1.9555,589000004.0
2008-01-10 19:11:00,1.95545,1.95555,1.95525,1.95555,476550002.0
2008-01-10 19:12:00,1.95555,1.95575,1.9553,1.95545,413100000.0
2008-01-10 19:13:00,1.9554,1.9555,1.95535,1.9554,203900000.0
2008-01-10 19:14:00,1.9554,1.95585,1.9552,1.95585,341600000.0
2008-01-10 19:15:00,1.95575,1.95605,1.9557,1.95585,347600002.0
2008-01-10 19:16:00,1.95585,1.9564,1.9558,1.95635,184000000.0
2008-01-10 19:17:00,1.95635,1.957,1.9563,1.9565,288200001.0
2008-01-10 19:18:00,1.95645,1.95755,1.9564,1.95755,505400000.0
2008-01-10 19:19:00,1.95755,1.9579,1.95725,1.95725,511300000.0
2008-01-10 19:20:00,1.95725,1.95785,1.95715,1.95755,436700000.0
2008-01-10 19:21:00,1.95755,1.95865,1.95745,1.95865,602500000.0
2008-01-10 19:22:00,1.95865,1.95875,1.95795,1.95845,492600000.0
2008-01-10 19:23:00,1.95845,1.95875,1.9583,1.9587,575400000.0
2008-01-10 19:24:00,1.9587,1.95885,1.95815,1.95865,425000000.0
2008-01-10 19:25:00,1.95865,1.9587,1.95705,1.95715,416100000.0
2008-01-10 19:26:00,1.9572,1.95855,1.9572,1.95855,337800000.0
2008-01-10 19:27:00,1.95855,1.9588,1.95835,1.9585,477499999.0
2008-01-10 19:28:00,1.9585,1.95865,1.95835,1.95855,535700000.0
2008-01-10 19:29:00,1.95855,1.95985,1.95855,1.9595,518600000.0
2008-01-10 19:30:00,1.9595,1.95995,1.95925,1.95945,790500001.0
2008-01-10 19:31:00,1.95945,1.95955,1.95875,1.95925,393300000.0
2008-01-10 19:32:00,1.95935,1.95935,1.95805,1.95805,517200000.0
2008-01-10 19:33:00,1.95805,1.9585,1.95765,1.9583,281000000.0
2008-01-10 19:34:00,1.95835,1.9588,1.9578,1.9587,608600000.0
2008-01-10 19:35:00,1.9587,1.95935,1.9586,1.95905,476600000.0
2008-01-10 19:36:00,1.95905,1.9593,1.9587,1.9591,516500001.0
2008-01-10 19:37:00,1.9591,1.95995,1.95895,1.95995,499500000.0
2008-01-10 19:38:00,1.95995,1.96045,1.95995,1.96015,1103799994.0
2008-01-10 19:39:00,1.9601,1.9612,1.95985,1.96115,1008299996.0
2008-01-10 19:40:00,1.96115,1.9612,1.95985,1.96015,605999998.0
2008-01-10 19:41:00,1.96,1.96025,1.95925,1.95925,218000000.0
2008-01-10 19:42:00,1.95925,1.95945,1.9583,1.9583,277000000.0
2008-01-10 19:43:00,1.9583,1.9588,1.95745,1.95745,653500000.0
2008-01-10 19:44:00,1.95735,1.95735,1.95575,1.95595,417124999.0
2008-01-10 19:45:00,1.95595,1.95775,1.9559,1.95775,718800000.0
2008-01-10 19:46:00,1.95775,1.95775,1.95725,1.95735,875099994.0
2008-01-10 19:47:00,1.95735,1.95735,1.95655,1.95665,1184899997.0
2008-01-10 19:48:00,1.9566,1.95735,1.95635,1.95725,1029000000.0
2008-01-10 19:49:00,1.95725,1.95745,1.957,1.9573,532900000.0
2008-01-10 19:50:00,1.9573,1.95745,1.9569,1.95745,1099437497.0
2008-01-10 19:51:00,1.95745,1.95805,1.9574,1.958,1111400001.0
2008-01-10 19:52:00,1.958,1.95805,1.95735,1.95765,867299998.0
2008-01-10 19:53:00,1.9576,1.95825,1.95745,1.95815,1286200003.0
2008-01-10 19:54:00,1.95815,1.95825,1.9577,1.95805,1458799993.0
2008-01-10 19:55:00,1.95805,1.95805,1.957,1.95785,1193399999.0
2008-01-10 19:56:00,1.95785,1.9583,1.9576,1.95805,1020943210.0
2008-01-10 19:57:00,1.9581,1.9595,1.958,1.95935,725100000.0
2008-01-10 19:58:00,1.95935,1.9595,1.95875,1.95875,1195600000.0
2008-01-10 19:59:00,1.95875,1.95875,1.95845,1.95855,912300000.0
2008-01-10 20:00:00,1.9585,1.959,1.9583,1.9583,510299998.0
2008-01-10 20:01:00,1.9583,1.95835,1.9572,1.9572,892900004.0
2008-01-10 20:02:00,1.95705,1.958,1.95705,1.95775,965099998.0
2008-01-10 20:03:00,1.95775,1.95795,1.95775,1.95785,522700000.0
2008-01-10 20:04:00,1.95785,1.9586,1.9577,1.9586,803799994.0
2008-01-10 20:05:00,1.9586,1.95875,1.95835,1.9585,350400000.0
2008-01-10 20:06:00,1.9585,1.9585,1.9573,1.95785,941600002.0
2008-01-10 20:07:00,1.95785,1.95865,1.95785,1.95855,701886371.0
2008-01-10 20:08:00,1.95855,1.95855,1.95755,1.95755,928699989.0
2008-01-10 20:09:00,1.95755,1.95795,1.95755,1.9577,431600000.0
2008-01-10 20:10:00,1.9577,1.95845,1.95765,1.95795,695000000.0
2008-01-10 20:11:00,1.95795,1.95815,1.9578,1.95805,416500000.0
2008-01-10 20:12:00,1.95805,1.95835,1.95805,1.95835,426700000.0
2008-01-10 20:13:00,1.95825,1.9585,1.95825,1.9584,469100002.0
2008-01-10 20:14:00,1.9585,1.95855,1.958,1.95815,655400000.0
2008-01-10 20:15:00,1.95815,1.9585,1.95795,1.95795,522000000.0
2008-01-10 20:16:00,1.95795,1.9584,1.95785,1.95825,369600004.0
2008-01-10 20:17:00,1.95825,1.95825,1.95775,1.95785,404100000.0
2008-01-10 20:18:00,1.95785,1.95815,1.95785,1.95815,349100000.0
2008-01-10 20:19:00,1.95815,1.95845,1.95805,1.95805,604700001.0
2008-01-10 20:20:00,1.95805,1.9584,1.95805,1.9584,300299999.0
2008-01-10 20:21:00,1.95835,1.95875,1.95825,1.95875,397899999.0
2008-01-10 20:22:00,1.95865,1.95885,1.9585,1.95855,627700005.0
2008-01-10 20:23:00,1.95855,1.95855,1.9585,1.9585,344000000.0
2008-01-10 20:24:00,1.9585,1.9585,1.95825,1.95825,667900002.0
2008-01-10 20:25:00,1.9583,1.95855,1.9582,1.95855,414699998.0
2008-01-10 20:26:00,1.95855,1.95865,1.9582,1.95825,342950000.0
2008-01-10 20:27:00,1.95835,1.95905,1.9583,1.959,673800001.0
2008-01-10 20:28:00,1.95905,1.95965,1.959,1.95965,403800001.0
2008-01-10 20:29:00,1.95965,1.9602,1.95945,1.9595,533900000.0
2008-01-10 20:30:00,1.95945,1.9596,1.9582,1.9582,1013400005.0
2008-01-10 20:31:00,1.9582,1.95845,1.95805,1.9581,546700000.0
2008-01-10 20:32:00,1.9581,1.95825,1.95805,1.95825,206349999.0
2008-01-10 20:33:00,1.95825,1.95845,1.95825,1.95825,196800000.0
2008-01-10 20:34:00,1.95825,1.95835,1.9581,1.95825,434500001.0
2008-01-10 20:35:00,1.95825,1.95835,1.95815,1.95815,508200000.0
2008-01-10 20:36:00,1.95815,1.95835,1.95815,1.95815,585000000.0
2008-01-10 20:37:00,1.95815,1.9582,1.958,1.95815,209500000.0
2008-01-10 20:38:00,1.95815,1.95815,1.9579,1.958,446500006.0
2008-01-10 20:39:00,1.958,1.95825,1.958,1.95825,318700000.0
2008-01-10 20:40:00,1.95825,1.95825,1.958,1.958,621200002.0
2008-01-10 20:41:00,1.95805,1.95825,1.958,1.95825,437300002.0
2008-01-10 20:42:00,1.95825,1.9585,1.958,1.95825,496000000.0
2008-01-10 20:43:00,1.95825,1.9585,1.95815,1.9584,720000000.0
2008-01-10 20:44:00,1.9584,1.95875,1.95825,1.95865,491600000.0
2008-01-10 20:45:00,1.95865,1.95935,1.95865,1.95935,489900001.0
2008-01-10 20:46:00,1.95935,1.95935,1.95895,1.959,880299993.0
2008-01-10 20:47:00,1.959,1.9597,1.9589,1.9595,744199998.0
2008-01-10 20:48:00,1.95955,1.95955,1.9584,1.959,781100002.0
2008-01-10 20:49:00,1.959,1.95935,1.959,1.9592,534600000.0
2008-01-10 20:50:00,1.9593,1.95945,1.95925,1.95945,690900002.0
2008-01-10 20:51:00,1.95945,1.9597,1.9592,1.95925,590000006.0
2008-01-10 20:52:00,1.9593,1.9593,1.95905,1.95905,640300007.0
2008-01-10 20:53:00,1.95905,1.9593,1.95895,1.9591,747199998.0
2008-01-10 20:54:00,1.9591,1.95915,1.95835,1.95855,416799999.0
2008-01-10 20:55:00,1.9585,1.95885,1.95825,1.95825,886599999.0
2008-01-10 20:56:00,1.95825,1.95845,1.95825,1.95835,295600000.0
2008-01-10 20:57:00,1.9583,1.9583,1.95775,1.95775,368600000.0
2008-01-10 20:58:00,1.95775,1.95825,1.95775,1.9581,458700000.0
2008-01-10 20:59:00,1.9581,1.95815,1.95775,1.95805,470000000.0
2008-01-10 21:00:00,1.95815,1.95815,1.9578,1.958,608799998.0
2008-01-10 21:01:00,1.95795,1.95795,1.95775,1.95775,516400000.0
2008-01-10 21:02:00,1.95775,1.95795,1.9572,1.95725,650000000.0
2008-01-10 21:03:00,1.95725,1.95765,1.95725,1.9575,620099997.0
2008-01-10 21:04:00,1.95755,1.95765,1.9571,1.95725,698299999.0
2008-01-10 21:05:00,1.9573,1.9573,1.95725,1.95725,311200000.0
2008-01-10 21:06:00,1.95725,1.9573,1.9571,1.95715,751400003.0
2008-01-10 21:07:00,1.95715,1.9572,1.95705,1.95705,587300002.0
2008-01-10 21:08:00,1.95705,1.9571,1.95685,1.95695,383599999.0
2008-01-10 21:09:00,1.95695,1.95705,1.95695,1.957,209600000.0
2008-01-10 21:10:00,1.957,1.95705,1.95695,1.95695,393600000.0
2008-01-10 21:11:00,1.95695,1.95705,1.95685,1.95705,286600000.0
2008-01-10 21:12:00,1.95705,1.9574,1.95705,1.9573,250200000.0
2008-01-10 21:13:00,1.9573,1.9574,1.9573,1.9574,315700000.0
2008-01-10 21:14:00,1.9574,1.95755,1.95725,1.9575,509900002.0
2008-01-10 21:15:00,1.9575,1.95765,1.9575,1.95755,113000000.0
2008-01-10 21:16:00,1.95755,1.95775,1.95745,1.95775,195900000.0
2008-01-10 21:17:00,1.95775,1.95785,1.95765,1.95765,228850002.0
2008-01-10 21:18:00,1.95765,1.958,1.95765,1.958,384199999.0
2008-01-10 21:19:00,1.958,1.95805,1.958,1.958,72800000.0
2008-01-10 21:20:00,1.958,1.95805,1.95785,1.95785,327200000.0
2008-01-10 21:21:00,1.95785,1.95795,1.95785,1.9579,311200000.0
2008-01-10 21:22:00,1.9579,1.9579,1.95755,1.9578,349700000.0
2008-01-10 21:23:00,1.9578,1.9578,1.95765,1.9578,227400001.0
2008-01-10 21:24:00,1.9578,1.95785,1.95745,1.95765,349699997.0
2008-01-10 21:25:00,1.95765,1.95785,1.9576,1.95775,324000001.0
2008-01-10 21:26:00,1.9577,1.95875,1.9577,1.9585,495000001.0
2008-01-10 21:27:00,1.9585,1.95865,1.95825,1.95825,442400000.0
2008-01-10 21:28:00,1.95825,1.95845,1.95825,1.95835,550800000.0
2008-01-10 21:29:00,1.9583,1.9584,1.95825,1.95835,381700000.0
2008-01-10 21:30:00,1.95835,1.9584,1.9582,1.9582,266500000.0
2008-01-10 21:31:00,1.9583,1.95855,1.9582,1.9584,298900000.0
2008-01-10 21:32:00,1.9584,1.95885,1.9583,1.9584,678400000.0
2008-01-10 21:33:00,1.9583,1.9584,1.9576,1.95805,670600000.0
2008-01-10 21:34:00,1.95805,1.9587,1.95805,1.95855,554400000.0
2008-01-10 21:35:00,1.95855,1.9587,1.95815,1.95835,716699999.0
2008-01-10 21:36:00,1.95835,1.9585,1.95805,1.95825,424800000.0
2008-01-10 21:37:00,1.95825,1.95835,1.95805,1.95805,376100000.0
2008-01-10 21:38:00,1.95805,1.95835,1.95795,1.95835,490600000.0
2008-01-10 21:39:00,1.95835,1.9587,1.9583,1.95855,365800000.0
2008-01-10 21:40:00,1.95855,1.959,1.95855,1.9588,592200000.0
2008-01-10 21:41:00,1.9588,1.9588,1.95865,1.95875,405600000.0
2008-01-10 21:42:00,1.95875,1.95935,1.95875,1.9593,349100000.0
2008-01-10 21:43:00,1.9593,1.9595,1.9593,1.9594,155800000.0
2008-01-10 21:44:00,1.9594,1.95955,1.95935,1.95955,424000000.0
2008-01-10 21:45:00,1.95955,1.95975,1.95935,1.95955,777200000.0
2008-01-10 21:46:00,1.95955,1.95985,1.95945,1.95955,576200000.0
2008-01-10 21:47:00,1.95955,1.9599,1.95955,1.9598,355900000.0
2008-01-10 21:48:00,1.9598,1.9599,1.9597,1.9598,148000000.0
2008-01-10 21:49:00,1.9598,1.9599,1.9596,1.9596,329900000.0
2008-01-10 21:50:00,1.9596,1.9597,1.95955,1.9596,173599999.0
2008-01-10 21:51:00,1.95965,1.96,1.9596,1.95985,403100000.0
2008-01-10 21:52:00,1.95985,1.96035,1.9598,1.9602,537600000.0
2008-01-10 21:53:00,1.9602,1.9602,1.95995,1.9601,596900004.0
2008-01-10 21:54:00,1.9601,1.9605,1.96,1.9605,439500000.0
2008-01-10 21:55:00,1.9605,1.9606,1.96035,1.9605,698100000.0
2008-01-10 21:56:00,1.9605,1.9611,1.9605,1.9611,490400000.0
2008-01-10 21:57:00,1.9611,1.9611,1.96065,1.96075,565500000.0
2008-01-10 21:58:00,1.96075,1.9608,1.9606,1.9606,509600000.0
2008-01-10 21:59:00,1.9606,1.96095,1.96045,1.96095,574400000.0
2008-01-10 22:00:00,1.96095,1.96095,1.9606,1.9606,460400000.0
2008-01-10 22:01:00,1.9606,1.96075,1.9606,1.9607,427100000.0
2008-01-10 22:02:00,1.9607,1.9607,1.96045,1.96045,423900000.0
2008-01-10 22:03:00,1.96045,1.96045,1.9603,1.96035,307200000.0
2008-01-10 22:04:00,1.96035,1.9605,1.96015,1.96035,751399997.0
2008-01-10 22:05:00,1.96035,1.96065,1.96025,1.96035,483300000.0
2008-01-10 22:06:00,1.9603,1.96035,1.9601,1.9602,678800000.0
2008-01-10 22:07:00,1.96015,1.9603,1.96015,1.96015,582800001.0
2008-01-10 22:08:00,1.96015,1.96015,1.96005,1.9601,294699999.0
2008-01-10 22:09:00,1.9601,1.9601,1.95995,1.96,499900000.0
2008-01-10 22:10:00,1.96005,1.96005,1.95975,1.95995,419500000.0
2008-01-10 22:11:00,1.9599,1.96,1.9598,1.96,323200000.0
2008-01-10 22:12:00,1.96,1.96,1.9598,1.95995,466300000.0
2008-01-10 22:13:00,1.96,1.96,1.9595,1.9598,437600000.0
2008-01-10 22:14:00,1.9598,1.96,1.95975,1.96,333700000.0
2008-01-10 22:15:00,1.96,1.96005,1.95985,1.96005,337800000.0
2008-01-10 22:16:00,1.9601,1.96075,1.96,1.96075,442500000.0
2008-01-10 22:17:00,1.96065,1.96075,1.96055,1.96055,262300000.0
2008-01-10 22:18:00,1.96045,1.9606,1.96045,1.9605,538600000.0
2008-01-10 22:19:00,1.9605,1.9606,1.96045,1.96045,448500000.0
2008-01-10 22:20:00,1.9605,1.96075,1.96045,1.96065,474700001.0
2008-01-10 22:21:00,1.9605,1.9608,1.96045,1.9608,369000001.0
2008-01-10 22:22:00,1.96075,1.9611,1.9605,1.96075,513600000.0
2008-01-10 22:23:00,1.96075,1.96075,1.96065,1.96075,311100000.0
2008-01-10 22:24:00,1.96075,1.96075,1.96075,1.96075,164800000.0
2008-01-10 22:25:00,1.96075,1.96075,1.96035,1.96055,296300002.0
2008-01-10 22:26:00,1.96055,1.96055,1.96055,1.96055,224800000.0
2008-01-10 22:27:00,1.96055,1.96055,1.96035,1.9604,252000000.0
2008-01-10 22:28:00,1.9604,1.9605,1.9603,1.9605,431899994.0
2008-01-10 22:29:00,1.96045,1.9605,1.96045,1.9605,361800000.0
2008-01-10 22:30:00,1.9605,1.96055,1.9605,1.96055,180800000.0
2008-01-10 22:31:00,1.96055,1.96085,1.9605,1.96065,482000000.0
2008-01-10 22:32:00,1.96065,1.96085,1.9606,1.9607,607100000.0
2008-01-10 22:33:00,1.9607,1.96075,1.9607,1.96075,372500000.0
2008-01-10 22:34:00,1.96075,1.96085,1.96075,1.96075,320800000.0
2008-01-10 22:35:00,1.96075,1.96115,1.9606,1.96095,668100000.0
2008-01-10 22:36:00,1.96095,1.9616,1.96095,1.9615,774699999.0
2008-01-10 22:37:00,1.9615,1.96215,1.96125,1.9621,689600000.0
2008-01-10 22:38:00,1.9621,1.96305,1.9621,1.96305,800399999.0
2008-01-10 22:39:00,1.96305,1.9633,1.96245,1.96285,1149299996.0
2008-01-10 22:40:00,1.96285,1.9634,1.96275,1.96315,622600000.0
2008-01-10 22:41:00,1.96315,1.96315,1.963,1.963,528800000.0
2008-01-10 22:42:00,1.963,1.96305,1.96265,1.96275,474500000.0
2008-01-10 22:43:00,1.96275,1.96285,1.96275,1.9628,231200000.0
2008-01-10 22:44:00,1.9628,1.96295,1.9627,1.96275,525400002.0
2008-01-10 22:45:00,1.96275,1.963,1.96275,1.96295,407100000.0
2008-01-10 22:46:00,1.96295,1.9631,1.96265,1.96285,369599998.0
2008-01-10 22:47:00,1.9628,1.96285,1.96275,1.96285,137500000.0
2008-01-10 22:48:00,1.9628,1.96285,1.9627,1.9628,269600000.0
2008-01-10 22:49:00,1.9628,1.96295,1.9628,1.9628,315400000.0
2008-01-10 22:50:00,1.9628,1.96295,1.96275,1.9628,410100000.0
2008-01-10 22:51:00,1.9628,1.963,1.96275,1.963,434600000.0
2008-01-10 22:52:00,1.963,1.96305,1.96295,1.963,343200000.0
2008-01-10 22:53:00,1.963,1.963,1.96295,1.963,232000000.0
2008-01-10 22:54:00,1.963,1.96305,1.96295,1.963,339200000.0
2008-01-10 22:55:00,1.963,1.963,1.96275,1.96275,274100000.0
2008-01-10 22:56:00,1.96275,1.9628,1.96265,1.96275,259000000.0
2008-01-10 22:57:00,1.96275,1.96275,1.96245,1.96265,358099998.0
2008-01-10 22:58:00,1.96265,1.9628,1.9624,1.9628,419199999.0
2008-01-10 22:59:00,1.9628,1.9629,1.9626,1.9629,385700000.0
2008-01-10 23:00:00,1.96285,1.96295,1.9626,1.9626,507200000.0
2008-01-10 23:01:00,1.9626,1.96275,1.96255,1.9626,529600001.0
2008-01-10 23:02:00,1.9626,1.9626,1.96235,1.96235,242400000.0
2008-01-10 23:03:00,1.9625,1.9626,1.96225,1.96225,428500000.0
2008-01-10 23:04:00,1.96225,1.9623,1.9618,1.96225,586199999.0
2008-01-10 23:05:00,1.96225,1.9626,1.96225,1.9625,566400003.0
2008-01-10 23:06:00,1.9625,1.9626,1.9623,1.9624,503299995.0
2008-01-10 23:07:00,1.96245,1.9625,1.9623,1.9625,168300000.0
2008-01-10 23:08:00,1.9625,1.96265,1.96245,1.96255,425199999.0
2008-01-10 23:09:00,1.96255,1.9627,1.96245,1.9627,251500000.0
2008-01-10 23:10:00,1.9627,1.96285,1.9627,1.9627,179200000.0
2008-01-10 23:11:00,1.9627,1.96275,1.96265,1.96265,681899996.0
2008-01-10 23:12:00,1.96265,1.9627,1.96245,1.9625,276100000.0
2008-01-10 23:13:00,1.9625,1.96305,1.9625,1.96295,267400000.0
2008-01-10 23:14:00,1.96295,1.96295,1.9627,1.9627,214200000.0
2008-01-10 23:15:00,1.96265,1.96265,1.9624,1.96255,387600000.0
2008-01-10 23:16:00,1.96255,1.96255,1.9624,1.96245,514999998.0
2008-01-10 23:17:00,1.96245,1.96255,1.96245,1.9625,344399999.0
2008-01-10 23:18:00,1.9625,1.9625,1.96215,1.9623,76800000.0
2008-01-10 23:19:00,1.9623,1.9623,1.9621,1.9623,140100000.0
2008-01-10 23:20:00,1.9623,1.9623,1.96215,1.9623,117600000.0
2008-01-10 23:21:00,1.9623,1.9623,1.9622,1.9623,90700000.0
2008-01-10 23:22:00,1.9623,1.9623,1.96165,1.96195,437599996.0
2008-01-10 23:23:00,1.96195,1.96215,1.96165,1.9621,349799999.0
2008-01-10 23:24:00,1.9621,1.9621,1.96195,1.96195,115900000.0
2008-01-10 23:25:00,1.96195,1.9621,1.96195,1.96195,136900000.0
2008-01-10 23:26:00,1.96205,1.96205,1.9617,1.9617,248900000.0
2008-01-10 23:27:00,1.96175,1.96175,1.9616,1.96165,279800000.0
2008-01-10 23:28:00,1.96165,1.96165,1.9615,1.96165,243200000.0
2008-01-10 23:29:00,1.96165,1.9617,1.96145,1.9616,264900000.0
2008-01-10 23:30:00,1.96165,1.9619,1.9616,1.96175,303500000.0
2008-01-10 23:31:00,1.96175,1.96175,1.96145,1.96145,300800000.0
2008-01-10 23:32:00,1.96145,1.9616,1.9614,1.96155,462399999.0
2008-01-10 23:33:00,1.96155,1.96155,1.9614,1.96145,170300000.0
2008-01-10 23:34:00,1.96145,1.9616,1.96145,1.9616,161600000.0
2008-01-10 23:35:00,1.9616,1.96165,1.96155,1.9616,219200000.0
2008-01-10 23:36:00,1.9616,1.96165,1.9615,1.96165,218900000.0
2008-01-10 23:37:00,1.96165,1.96165,1.9615,1.96165,162200000.0
2008-01-10 23:38:00,1.96165,1.96165,1.9616,1.96165,223200000.0
2008-01-10 23:39:00,1.9616,1.96165,1.9616,1.96165,155200000.0
2008-01-10 23:40:00,1.96165,1.96175,1.96135,1.96165,370700000.0
2008-01-10 23:41:00,1.96165,1.9621,1.96165,1.9621,326399997.0
2008-01-10 23:42:00,1.9621,1.9621,1.96205,1.96205,175200000.0
2008-01-10 23:43:00,1.96205,1.9621,1.96205,1.96205,165600000.0
2008-01-10 23:44:00,1.96205,1.9621,1.962,1.962,137600000.0
2008-01-10 23:45:00,1.962,1.96205,1.96165,1.96165,197600000.0
2008-01-10 23:46:00,1.96165,1.9618,1.9616,1.9618,73200000.0
2008-01-10 23:47:00,1.9618,1.9618,1.96165,1.9617,46400000.0
2008-01-10 23:48:00,1.9617,1.9617,1.96145,1.96155,237400004.0
2008-01-10 23:49:00,1.9615,1.96155,1.9614,1.96145,509000001.0
2008-01-10 23:50:00,1.96145,1.96155,1.96125,1.9613,123900000.0
2008-01-10 23:51:00,1.9613,1.96145,1.961,1.961,225600000.0
2008-01-10 23:52:00,1.961,1.96125,1.96085,1.96095,178900000.0
2008-01-10 23:53:00,1.96095,1.9616,1.96095,1.9616,171300000.0
2008-01-10 23:54:00,1.9616,1.9617,1.9614,1.96155,50800000.0
2008-01-10 23:55:00,1.96145,1.96155,1.9612,1.9615,128300000.0
2008-01-10 23:56:00,1.96145,1.96145,1.9611,1.9614,108200000.0
2008-01-10 23:57:00,1.9614,1.96145,1.96135,1.96135,61500000.0
2008-01-10 23:58:00,1.96135,1.9614,1.96135,1.96135,126400000.0
2008-01-10 23:59:00,1.96135,1.96135,1.9613,1.9613,14400000.0
2008-01-11 00:00:00,1.96125,1.96125,1.9609,1.9609,204000000.0
2008-01-11 00:01:00,1.9609,1.9614,1.9607,1.9608,259400000.0
2008-01-11 00:02:00,1.9608,1.9612,1.9607,1.9609,279800000.0
2008-01-11 00:03:00,1.9609,1.9609,1.9606,1.9606,494800000.0
2008-01-11 00:04:00,1.9606,1.9607,1.9602,1.9604,390700000.0
2008-01-11 00:05:00,1.9604,1.9605,1.9602,1.9605,411200001.0
2008-01-11 00:06:00,1.9605,1.9605,1.9602,1.9602,352799999.0
2008-01-11 00:07:00,1.9602,1.9603,1.9601,1.9603,824199999.0
2008-01-11 00:08:00,1.9603,1.9605,1.96015,1.9604,472000000.0
2008-01-11 00:09:00,1.9604,1.9605,1.9601,1.9601,637600000.0
2008-01-11 00:10:00,1.9601,1.9604,1.96,1.9603,348700001.0
2008-01-11 00:11:00,1.9603,1.9603,1.9603,1.9603,207400000.0
2008-01-11 00:12:00,1.9603,1.9604,1.9603,1.9603,278899999.0
2008-01-11 00:13:00,1.9604,1.9604,1.9601,1.96035,83000000.0
2008-01-11 00:14:00,1.96035,1.96045,1.9602,1.9603,117300000.0
2008-01-11 00:15:00,1.9603,1.96045,1.9603,1.96045,241200003.0
2008-01-11 00:16:00,1.9603,1.96045,1.9602,1.96045,80500000.0
2008-01-11 00:17:00,1.96045,1.9607,1.9603,1.96045,172000000.0
2008-01-11 00:18:00,1.9603,1.9606,1.9603,1.96055,187000000.0
2008-01-11 00:19:00,1.9605,1.96055,1.9603,1.9603,113900000.0
2008-01-11 00:20:00,1.9603,1.9603,1.96,1.96,102700000.0
2008-01-11 00:21:00,1.96,1.9601,1.96,1.96,181600000.0
2008-01-11 00:22:00,1.96005,1.9602,1.96,1.9602,116500000.0
2008-01-11 00:23:00,1.9602,1.9602,1.96005,1.96005,46800000.0
2008-01-11 00:24:00,1.96005,1.9602,1.96005,1.9602,35200000.0
2008-01-11 00:25:00,1.9602,1.9602,1.9599,1.96015,56600000.0
2008-01-11 00:26:00,1.96015,1.9603,1.96005,1.96015,173800000.0
2008-01-11 00:27:00,1.96015,1.9606,1.9601,1.9601,148900000.0
2008-01-11 00:28:00,1.9601,1.9605,1.9601,1.9605,75600000.0
2008-01-11 00:29:00,1.9605,1.9606,1.96005,1.96015,87900000.0
2008-01-11 00:30:00,1.96015,1.9603,1.96015,1.96025,63300000.0
2008-01-11 00:31:00,1.96025,1.96025,1.96,1.96005,58800000.0
2008-01-11 00:32:00,1.96005,1.9605,1.96005,1.9604,125000000.0
2008-01-11 00:33:00,1.9604,1.9605,1.96025,1.9603,233900000.0
2008-01-11 00:34:00,1.9603,1.96045,1.9602,1.9604,194200000.0
2008-01-11 00:35:00,1.96045,1.96045,1.96035,1.96035,113000000.0
2008-01-11 00:36:00,1.96035,1.9605,1.9603,1.9605,189100000.0
2008-01-11 00:37:00,1.96045,1.96055,1.96045,1.96045,127600000.0
2008-01-11 00:38:00,1.96045,1.9606,1.96005,1.9606,200200000.0
2008-01-11 00:39:00,1.9606,1.9606,1.9605,1.9605,190600000.0
2008-01-11 00:40:00,1.9605,1.9606,1.96045,1.9606,109400000.0
2008-01-11 00:41:00,1.96065,1.9608,1.9604,1.9608,232100000.0
2008-01-11 00:42:00,1.9608,1.96115,1.9607,1.9608,101400000.0
2008-01-11 00:43:00,1.9608,1.96105,1.9606,1.961,176200000.0
2008-01-11 00:44:00,1.961,1.961,1.9607,1.9607,157200000.0
2008-01-11 00:45:00,1.9607,1.9607,1.96055,1.96065,112700000.0
2008-01-11 00:46:00,1.96065,1.9607,1.9606,1.9607,39700000.0
2008-01-11 00:47:00,1.9607,1.96095,1.9606,1.96095,158200000.0
2008-01-11 00:48:00,1.96095,1.9611,1.96075,1.96075,120800000.0
2008-01-11 00:49:00,1.96075,1.96075,1.9607,1.96075,115800000.0
2008-01-11 00:50:00,1.96075,1.96085,1.96075,1.96085,116800000.0
2008-01-11 00:51:00,1.96085,1.961,1.96085,1.961,155200000.0
2008-01-11 00:52:00,1.961,1.96125,1.96055,1.961,146000000.0
2008-01-11 00:53:00,1.961,1.961,1.9608,1.96095,141399999.0
2008-01-11 00:54:00,1.96095,1.96125,1.9609,1.9612,111700000.0
2008-01-11 00:55:00,1.9612,1.9617,1.9611,1.9617,143800000.0
2008-01-11 00:56:00,1.9617,1.9617,1.96125,1.9613,37400000.0
2008-01-11 00:57:00,1.9613,1.9613,1.9612,1.9613,42700000.0
2008-01-11 00:58:00,1.9613,1.9615,1.9613,1.96145,140700000.0
2008-01-11 00:59:00,1.9615,1.9615,1.96145,1.9615,135600000.0
2008-01-11 01:00:00,1.9615,1.96175,1.9615,1.96155,139700000.0
2008-01-11 01:01:00,1.96155,1.96155,1.9612,1.96135,75500000.0
2008-01-11 01:02:00,1.9617,1.9617,1.9617,1.9617,14000000.0
2008-01-11 01:03:00,1.9617,1.9617,1.96145,1.96155,25700000.0
2008-01-11 01:04:00,1.96155,1.96155,1.9614,1.9614,48100000.0
2008-01-11 01:05:00,1.96135,1.96135,1.96115,1.96115,50300000.0
2008-01-11 01:06:00,1.96115,1.96145,1.96115,1.9612,63400000.0
2008-01-11 01:07:00,1.9612,1.9613,1.9612,1.9612,71000000.0
2008-01-11 01:08:00,1.9612,1.9613,1.9612,1.9613,118000000.0
2008-01-11 01:09:00,1.9613,1.96145,1.9612,1.9614,77599999.0
2008-01-11 01:10:00,1.9613,1.96145,1.9613,1.9614,145600000.0
2008-01-11 01:11:00,1.9614,1.9615,1.96125,1.9613,151200000.0
2008-01-11 01:12:00,1.9613,1.9613,1.96125,1.96125,74400000.0
2008-01-11 01:13:00,1.96125,1.9613,1.96115,1.9612,64800000.0
2008-01-11 01:14:00,1.9612,1.96135,1.96105,1.9611,280200000.0
2008-01-11 01:15:00,1.9611,1.96145,1.96095,1.96125,390599998.0
2008-01-11 01:16:00,1.96125,1.96145,1.961,1.96145,210600000.0
2008-01-11 01:17:00,1.96125,1.96145,1.96115,1.96115,172100000.0
2008-01-11 01:18:00,1.96115,1.9615,1.96115,1.96115,194400000.0
2008-01-11 01:19:00,1.96115,1.96135,1.961,1.9612,251400000.0
2008-01-11 01:20:00,1.96125,1.96155,1.9611,1.96155,110600000.0
2008-01-11 01:21:00,1.96155,1.96155,1.96125,1.96135,88100000.0
2008-01-11 01:22:00,1.96135,1.96145,1.9613,1.96145,68600000.0
2008-01-11 01:23:00,1.9614,1.9615,1.9614,1.96145,54400000.0
2008-01-11 01:24:00,1.96145,1.96155,1.96135,1.96155,84400000.0
2008-01-11 01:25:00,1.96155,1.96155,1.9613,1.96145,121500000.0
2008-01-11 01:26:00,1.96145,1.96145,1.96135,1.9614,64100000.0
2008-01-11 01:27:00,1.9614,1.96145,1.9614,1.9614,75200000.0
2008-01-11 01:28:00,1.9614,1.9616,1.9614,1.9615,141900000.0
2008-01-11 01:29:00,1.9615,1.96175,1.96145,1.9617,189299997.0
2008-01-11 01:30:00,1.96165,1.96185,1.9614,1.9614,205599999.0
2008-01-11 01:31:00,1.96145,1.96165,1.9614,1.96165,123200000.0
2008-01-11 01:32:00,1.96155,1.96165,1.96145,1.96155,82600000.0
2008-01-11 01:33:00,1.96155,1.96185,1.96155,1.96165,46900000.0
2008-01-11 01:34:00,1.96165,1.9617,1.9616,1.9617,79500000.0
2008-01-11 01:35:00,1.9617,1.9618,1.96165,1.96165,76500000.0
2008-01-11 01:36:00,1.96165,1.96175,1.96155,1.96165,70300000.0
2008-01-11 01:37:00,1.96165,1.9617,1.9616,1.9616,48900000.0
2008-01-11 01:38:00,1.96165,1.9618,1.96145,1.96145,152200000.0
2008-01-11 01:39:00,1.96145,1.96155,1.96135,1.96135,118000000.0
2008-01-11 01:40:00,1.96135,1.96145,1.961,1.9612,97600000.0
2008-01-11 01:41:00,1.9612,1.9612,1.961,1.96115,34900000.0
2008-01-11 01:42:00,1.96115,1.9612,1.96065,1.96065,41000000.0
2008-01-11 01:43:00,1.96065,1.96075,1.96045,1.96055,44000000.0
2008-01-11 01:44:00,1.96045,1.96065,1.9604,1.96055,98400000.0
2008-01-11 01:45:00,1.96055,1.96065,1.96055,1.96055,28800000.0
2008-01-11 01:46:00,1.96065,1.96065,1.9604,1.96045,69400000.0
2008-01-11 01:47:00,1.96055,1.96055,1.9602,1.96035,111000000.0
2008-01-11 01:48:00,1.96035,1.96045,1.9602,1.96035,70200000.0
2008-01-11 01:49:00,1.96035,1.9604,1.9602,1.9602,44000000.0
2008-01-11 01:50:00,1.9603,1.9603,1.9602,1.96025,54700000.0
2008-01-11 01:51:00,1.96025,1.96045,1.96025,1.96035,26000000.0
2008-01-11 01:52:00,1.96035,1.96035,1.96025,1.96025,20500000.0
2008-01-11 01:53:00,1.96025,1.96055,1.96025,1.96055,66000000.0
2008-01-11 01:54:00,1.96055,1.96095,1.9605,1.96075,137700000.0
2008-01-11 01:55:00,1.96075,1.961,1.96075,1.96095,132900000.0
2008-01-11 01:56:00,1.96095,1.96115,1.96085,1.96115,156800000.0
2008-01-11 01:57:00,1.96115,1.9613,1.96095,1.9611,152000000.0
2008-01-11 01:58:00,1.9611,1.96125,1.96105,1.9612,136800000.0
2008-01-11 01:59:00,1.9612,1.96125,1.9612,1.96125,137700000.0
2008-01-11 02:00:00,1.96125,1.96155,1.96125,1.9613,115300000.0
2008-01-11 02:01:00,1.96145,1.96165,1.9613,1.9615,169300000.0
2008-01-11 02:02:00,1.9615,1.9615,1.96145,1.9615,65600000.0
2008-01-11 02:03:00,1.9615,1.9615,1.96145,1.9615,40800000.0
2008-01-11 02:04:00,1.9615,1.9615,1.96145,1.9615,108800000.0
2008-01-11 02:05:00,1.96135,1.96155,1.96105,1.96105,188800000.0
2008-01-11 02:06:00,1.96105,1.96145,1.9609,1.961,139800000.0
2008-01-11 02:07:00,1.96105,1.96105,1.961,1.961,37800000.0
2008-01-11 02:08:00,1.961,1.961,1.9609,1.961,174899998.0
2008-01-11 02:09:00,1.961,1.96105,1.9609,1.961,81099999.0
2008-01-11 02:10:00,1.96095,1.96105,1.96095,1.96105,55200000.0
2008-01-11 02:11:00,1.96105,1.96105,1.96085,1.96085,128900000.0
2008-01-11 02:12:00,1.96085,1.9609,1.96085,1.96085,200500000.0
2008-01-11 02:13:00,1.9609,1.96095,1.96085,1.96095,126900000.0
2008-01-11 02:14:00,1.96095,1.96095,1.96055,1.96065,70800000.0
2008-01-11 02:15:00,1.96065,1.96065,1.96015,1.9605,307600000.0
2008-01-11 02:16:00,1.9605,1.9605,1.96025,1.96025,120100000.0
2008-01-11 02:17:00,1.96025,1.96065,1.9602,1.96055,284800000.0
2008-01-11 02:18:00,1.96065,1.96065,1.9604,1.9605,201699999.0
2008-01-11 02:19:00,1.9605,1.9605,1.96035,1.96035,121800000.0
2008-01-11 02:20:00,1.96035,1.96055,1.96035,1.9605,168300000.0
2008-01-11 02:21:00,1.9605,1.96105,1.96035,1.96105,226900000.0
2008-01-11 02:22:00,1.96105,1.96105,1.9606,1.9606,248700000.0
2008-01-11 02:23:00,1.9606,1.96075,1.9606,1.96075,191300000.0
2008-01-11 02:24:00,1.96075,1.96075,1.96045,1.9606,341000000.0
2008-01-11 02:25:00,1.9606,1.9606,1.9605,1.9605,284000000.0
2008-01-11 02:26:00,1.9605,1.96075,1.9605,1.9607,218000000.0
2008-01-11 02:27:00,1.9607,1.96075,1.96065,1.96075,164100000.0
2008-01-11 02:28:00,1.96075,1.96075,1.96075,1.96075,100800000.0
2008-01-11 02:29:00,1.96075,1.96075,1.96075,1.96075,74400000.0
2008-01-11 02:30:00,1.96075,1.96075,1.9606,1.96075,102900000.0
2008-01-11 02:31:00,1.9607,1.9608,1.9607,1.96075,92000000.0
2008-01-11 02:32:00,1.96075,1.9608,1.9607,1.96075,158400000.0
2008-01-11 02:33:00,1.9607,1.9608,1.9607,1.9607,109200000.0
2008-01-11 02:34:00,1.96075,1.9608,1.9607,1.9607,148700000.0
2008-01-11 02:35:00,1.9607,1.9608,1.9607,1.9608,57600000.0
2008-01-11 02:36:00,1.9608,1.9608,1.96075,1.9608,35600000.0
2008-01-11 02:37:00,1.9608,1.9608,1.96075,1.9608,104000000.0
2008-01-11 02:38:00,1.9608,1.9608,1.9607,1.9607,110500000.0
2008-01-11 02:39:00,1.96075,1.96075,1.96065,1.96075,43100000.0
2008-01-11 02:40:00,1.9607,1.96075,1.9606,1.96065,153600000.0
2008-01-11 02:41:00,1.96065,1.96065,1.96055,1.96065,91900000.0
2008-01-11 02:42:00,1.9606,1.96085,1.96055,1.96085,308299998.0
2008-01-11 02:43:00,1.96085,1.96085,1.96075,1.96085,266000001.0
2008-01-11 02:44:00,1.96085,1.96085,1.96085,1.96085,36000000.0
2008-01-11 02:45:00,1.96085,1.9609,1.9608,1.96085,124200000.0
2008-01-11 02:46:00,1.96085,1.96095,1.9608,1.96085,102000000.0
2008-01-11 02:47:00,1.96085,1.9609,1.9607,1.9609,76200000.0
2008-01-11 02:48:00,1.9609,1.96115,1.96085,1.96085,117600000.0
2008-01-11 02:49:00,1.96085,1.96085,1.96075,1.9608,91700000.0
2008-01-11 02:50:00,1.9608,1.9608,1.9607,1.9607,99800000.0
2008-01-11 02:51:00,1.9607,1.9608,1.9607,1.9608,119800000.0
2008-01-11 02:52:00,1.9608,1.96085,1.9607,1.9608,60100000.0
2008-01-11 02:53:00,1.9608,1.96085,1.9607,1.96075,103600000.0
2008-01-11 02:54:00,1.9608,1.96105,1.9607,1.96085,102600000.0
2008-01-11 02:55:00,1.96085,1.961,1.96075,1.9609,92100000.0
2008-01-11 02:56:00,1.9609,1.96095,1.96085,1.9609,189100000.0
2008-01-11 02:57:00,1.9609,1.9609,1.9607,1.96075,243700001.0
2008-01-11 02:58:00,1.96075,1.96095,1.96075,1.96095,176700000.0
2008-01-11 02:59:00,1.96095,1.96095,1.96085,1.96085,125200000.0
2008-01-11 03:00:00,1.96085,1.96115,1.96085,1.96095,145600000.0
2008-01-11 03:01:00,1.96115,1.96115,1.9608,1.96095,121600000.0
2008-01-11 03:02:00,1.9609,1.96095,1.9608,1.96095,126400000.0
2008-01-11 03:03:00,1.96095,1.96095,1.96085,1.96085,94400000.0
2008-01-11 03:04:00,1.96085,1.96095,1.96075,1.96095,155500000.0
2008-01-11 03:05:00,1.96095,1.96095,1.9607,1.96075,254000000.0
2008-01-11 03:06:00,1.96075,1.96095,1.96065,1.96075,212100000.0
2008-01-11 03:07:00,1.96075,1.96075,1.9605,1.96065,301900000.0
2008-01-11 03:08:00,1.96065,1.96085,1.96065,1.9608,354799997.0
2008-01-11 03:09:00,1.96075,1.96085,1.9607,1.96085,513300000.0
2008-01-11 03:10:00,1.96085,1.96085,1.9607,1.96075,413400000.0
2008-01-11 03:11:00,1.96075,1.9608,1.9607,1.9608,297900000.0
2008-01-11 03:12:00,1.9608,1.9609,1.9608,1.9609,310900000.0
2008-01-11 03:13:00,1.9609,1.96095,1.96085,1.96095,171800000.0
2008-01-11 03:14:00,1.96095,1.96095,1.96085,1.9609,60800000.0
2008-01-11 03:15:00,1.9609,1.9609,1.96085,1.96085,137600000.0
2008-01-11 03:16:00,1.9609,1.9609,1.9608,1.96085,73300000.0
2008-01-11 03:17:00,1.96085,1.9609,1.96065,1.9609,61100000.0
2008-01-11 03:18:00,1.9609,1.961,1.96085,1.96085,87500000.0
2008-01-11 03:19:00,1.9608,1.9609,1.9608,1.96085,71700000.0
2008-01-11 03:20:00,1.96085,1.96085,1.96065,1.96065,33500000.0
2008-01-11 03:21:00,1.96065,1.96075,1.96065,1.9607,149200000.0
2008-01-11 03:22:00,1.9607,1.9607,1.96055,1.96065,124800000.0
2008-01-11 03:23:00,1.96065,1.9607,1.96065,1.96065,128200000.0
2008-01-11 03:24:00,1.96065,1.9607,1.9605,1.96065,173400000.0
2008-01-11 03:25:00,1.9606,1.9607,1.9606,1.9607,118100000.0
2008-01-11 03:26:00,1.9607,1.9607,1.9606,1.96065,140200000.0
2008-01-11 03:27:00,1.96065,1.96075,1.96065,1.9607,109100000.0
2008-01-11 03:28:00,1.9607,1.96075,1.96065,1.96065,113400000.0
2008-01-11 03:29:00,1.96065,1.9607,1.96055,1.9607,146600001.0
2008-01-11 03:30:00,1.96065,1.9607,1.96065,1.9607,80000000.0
2008-01-11 03:31:00,1.96065,1.96075,1.96065,1.9607,80100000.0
2008-01-11 03:32:00,1.9607,1.96075,1.9607,1.96075,80000000.0
2008-01-11 03:33:00,1.96075,1.96075,1.96075,1.96075,88800000.0
2008-01-11 03:34:00,1.96075,1.96075,1.9606,1.9607,161300000.0
2008-01-11 03:35:00,1.96065,1.96075,1.96065,1.96075,218299999.0
2008-01-11 03:36:00,1.9607,1.9608,1.9607,1.96075,162799998.0
2008-01-11 03:37:00,1.96075,1.9608,1.9607,1.96075,87500000.0
2008-01-11 03:38:00,1.96075,1.96075,1.9607,1.9607,77900000.0
2008-01-11 03:39:00,1.9607,1.96075,1.9607,1.9607,80000000.0
2008-01-11 03:40:00,1.9607,1.96075,1.96065,1.96075,140400000.0
2008-01-11 03:41:00,1.96075,1.96095,1.96065,1.9608,179500000.0
2008-01-11 03:42:00,1.96085,1.96095,1.9608,1.96085,171700000.0
2008-01-11 03:43:00,1.96085,1.96085,1.9608,1.9608,210000000.0
2008-01-11 03:44:00,1.9608,1.96095,1.9608,1.96095,260200000.0
2008-01-11 03:45:00,1.96095,1.96115,1.96095,1.96095,371600000.0
2008-01-11 03:46:00,1.96095,1.96095,1.96085,1.96095,430400000.0
2008-01-11 03:47:00,1.96095,1.96095,1.96085,1.96095,632700000.0
2008-01-11 03:48:00,1.96095,1.96095,1.9608,1.9608,143700000.0
2008-01-11 03:49:00,1.9608,1.961,1.9608,1.96095,327500000.0
2008-01-11 03:50:00,1.96095,1.96095,1.96085,1.96095,146600000.0
2008-01-11 03:51:00,1.96095,1.961,1.96085,1.96085,132200000.0
2008-01-11 03:52:00,1.96085,1.96095,1.9608,1.96085,148200000.0
2008-01-11 03:53:00,1.96085,1.96115,1.9608,1.96105,212200000.0
2008-01-11 03:54:00,1.96105,1.96115,1.96085,1.96105,180000000.0
2008-01-11 03:55:00,1.96095,1.96105,1.96085,1.96085,179400000.0
2008-01-11 03:56:00,1.96085,1.9609,1.96085,1.96085,64000000.0
2008-01-11 03:57:00,1.96085,1.961,1.96085,1.96095,164600000.0
2008-01-11 03:58:00,1.9609,1.96105,1.9609,1.96105,94000000.0
2008-01-11 03:59:00,1.96105,1.96105,1.961,1.96105,128000000.0
2008-01-11 04:00:00,1.96105,1.96105,1.96095,1.961,88800000.0
2008-01-11 04:01:00,1.961,1.961,1.96095,1.96095,108000000.0
2008-01-11 04:02:00,1.961,1.961,1.96085,1.96095,163400000.0
2008-01-11 04:03:00,1.96095,1.96115,1.96095,1.96115,342300000.0
2008-01-11 04:04:00,1.96115,1.96115,1.961,1.961,136800000.0
2008-01-11 04:05:00,1.961,1.96115,1.96095,1.96105,119000000.0
2008-01-11 04:06:00,1.961,1.96105,1.96095,1.96095,213200000.0
2008-01-11 04:07:00,1.96095,1.96105,1.96085,1.961,274200000.0
2008-01-11 04:08:00,1.961,1.96105,1.9609,1.96105,209400000.0
2008-01-11 04:09:00,1.961,1.961,1.9609,1.96095,282000000.0
2008-01-11 04:10:00,1.96095,1.961,1.9609,1.961,149900000.0
2008-01-11 04:11:00,1.961,1.96125,1.9609,1.961,204700000.0
2008-01-11 04:12:00,1.96105,1.96105,1.961,1.96105,51800000.0
2008-01-11 04:13:00,1.96105,1.96105,1.961,1.961,67100000.0
2008-01-11 04:14:00,1.961,1.9612,1.961,1.9612,84500000.0
2008-01-11 04:15:00,1.9612,1.9612,1.9611,1.9611,91200000.0
2008-01-11 04:16:00,1.9611,1.9611,1.96095,1.961,46000000.0
2008-01-11 04:17:00,1.961,1.961,1.961,1.961,53500000.0
2008-01-11 04:18:00,1.961,1.96105,1.96085,1.961,81600000.0
2008-01-11 04:19:00,1.961,1.96105,1.96095,1.96105,148200000.0
2008-01-11 04:20:00,1.96105,1.96105,1.961,1.961,64700000.0
2008-01-11 04:21:00,1.961,1.9612,1.961,1.96115,94000000.0
2008-01-11 04:22:00,1.96105,1.96115,1.961,1.96115,163600001.0
2008-01-11 04:23:00,1.96115,1.96125,1.96115,1.96125,70400000.0
2008-01-11 04:24:00,1.96125,1.9613,1.96125,1.96125,93600000.0
2008-01-11 04:25:00,1.96125,1.9613,1.96125,1.9613,42400000.0
2008-01-11 04:26:00,1.9613,1.96145,1.9613,1.96135,390400000.0
2008-01-11 04:27:00,1.96135,1.9614,1.9613,1.96135,592800000.0
2008-01-11 04:28:00,1.96135,1.9614,1.9613,1.9613,391200000.0
2008-01-11 04:29:00,1.9613,1.96135,1.96125,1.9613,90000000.0
2008-01-11 04:30:00,1.9613,1.9615,1.9613,1.9614,359000000.0
2008-01-11 04:31:00,1.96135,1.96145,1.96135,1.9614,249300000.0
2008-01-11 04:32:00,1.96145,1.96145,1.9613,1.9614,29600000.0
2008-01-11 04:33:00,1.9614,1.96145,1.96135,1.9614,106000000.0
2008-01-11 04:34:00,1.96145,1.9615,1.96125,1.96145,192500000.0
2008-01-11 04:35:00,1.96145,1.96145,1.96125,1.96145,90300000.0
2008-01-11 04:36:00,1.9614,1.96145,1.96135,1.96145,43300000.0
2008-01-11 04:37:00,1.96145,1.9615,1.96135,1.9615,92900000.0
2008-01-11 04:38:00,1.9614,1.96145,1.96125,1.9613,123600000.0
2008-01-11 04:39:00,1.9613,1.96135,1.96125,1.96135,89200000.0
2008-01-11 04:40:00,1.96135,1.96145,1.9613,1.96145,124800000.0
2008-01-11 04:41:00,1.9614,1.9615,1.9614,1.96145,57600000.0
2008-01-11 04:42:00,1.96145,1.96145,1.9613,1.96135,209300000.0
2008-01-11 04:43:00,1.96135,1.96145,1.96125,1.96145,390500000.0
2008-01-11 04:44:00,1.96145,1.96165,1.96125,1.9613,628300001.0
2008-01-11 04:45:00,1.9613,1.9614,1.96125,1.96125,234400000.0
2008-01-11 04:46:00,1.96125,1.96145,1.96125,1.9614,153800000.0
2008-01-11 04:47:00,1.9614,1.96175,1.9614,1.96175,130700000.0
2008-01-11 04:48:00,1.9617,1.9619,1.96165,1.96185,463600000.0
2008-01-11 04:49:00,1.9619,1.96215,1.96175,1.96185,364799997.0
2008-01-11 04:50:00,1.96185,1.96215,1.96185,1.96195,241899997.0
2008-01-11 04:51:00,1.96195,1.96215,1.96195,1.96205,162700000.0
2008-01-11 04:52:00,1.96205,1.96225,1.96205,1.9622,367000000.0
2008-01-11 04:53:00,1.96225,1.96245,1.96215,1.96235,304399999.0
2008-01-11 04:54:00,1.96235,1.96245,1.96235,1.96245,204200000.0
2008-01-11 04:55:00,1.9624,1.96255,1.9624,1.96245,375100000.0
2008-01-11 04:56:00,1.96245,1.96305,1.96245,1.96265,258000000.0
2008-01-11 04:57:00,1.96265,1.96275,1.96245,1.96255,244200000.0
2008-01-11 04:58:00,1.96255,1.96265,1.96245,1.96255,234400000.0
2008-01-11 04:59:00,1.96255,1.96255,1.96245,1.96255,131900000.0
2008-01-11 05:00:00,1.96255,1.96265,1.9624,1.96255,173200000.0
2008-01-11 05:01:00,1.96255,1.96325,1.9622,1.96265,405599999.0
2008-01-11 05:02:00,1.96265,1.96265,1.96225,1.96265,189200000.0
2008-01-11 05:03:00,1.96265,1.96275,1.9624,1.96275,314400000.0
2008-01-11 05:04:00,1.96275,1.96275,1.96235,1.96265,188800000.0
2008-01-11 05:05:00,1.96265,1.96265,1.96245,1.96255,116800000.0
2008-01-11 05:06:00,1.96255,1.96255,1.96245,1.96245,97000000.0
2008-01-11 05:07:00,1.96245,1.96255,1.9624,1.9625,102100000.0
2008-01-11 05:08:00,1.9625,1.96255,1.96245,1.96245,87800000.0
2008-01-11 05:09:00,1.96255,1.96255,1.9624,1.96255,86500000.0
2008-01-11 05:10:00,1.96255,1.96255,1.9625,1.9625,60800000.0
2008-01-11 05:11:00,1.9625,1.96255,1.96245,1.96255,80000000.0
2008-01-11 05:12:00,1.96245,1.96255,1.9622,1.9622,101100000.0
2008-01-11 05:13:00,1.9622,1.96235,1.9622,1.96225,110800000.0
2008-01-11 05:14:00,1.96225,1.96235,1.96215,1.9622,265399999.0
2008-01-11 05:15:00,1.9622,1.96235,1.96215,1.96215,270700000.0
2008-01-11 05:16:00,1.9622,1.9622,1.96215,1.96215,122500000.0
2008-01-11 05:17:00,1.96215,1.9622,1.9621,1.9621,174299998.0
2008-01-11 05:18:00,1.9621,1.9622,1.9621,1.9622,140499998.0
2008-01-11 05:19:00,1.9622,1.96225,1.96215,1.9622,165400000.0
2008-01-11 05:20:00,1.96225,1.96225,1.9621,1.96225,137900000.0
2008-01-11 05:21:00,1.96225,1.96225,1.9622,1.96225,171400000.0
2008-01-11 05:22:00,1.96225,1.96225,1.9622,1.96225,108600000.0
2008-01-11 05:23:00,1.9622,1.96225,1.9621,1.96225,168700000.0
2008-01-11 05:24:00,1.96225,1.96225,1.96205,1.96215,188400000.0
2008-01-11 05:25:00,1.96215,1.96215,1.9621,1.9621,135600000.0
2008-01-11 05:26:00,1.9621,1.9621,1.962,1.962,109700000.0
2008-01-11 05:27:00,1.962,1.962,1.96175,1.96175,48400000.0
2008-01-11 05:28:00,1.96175,1.96205,1.9617,1.9618,270600000.0
2008-01-11 05:29:00,1.9618,1.96205,1.9617,1.96185,210800000.0
2008-01-11 05:30:00,1.96185,1.9621,1.9617,1.96195,520700000.0
2008-01-11 05:31:00,1.96195,1.96215,1.9618,1.96195,216700002.0
2008-01-11 05:32:00,1.96195,1.96215,1.96195,1.96195,103600000.0
2008-01-11 05:33:00,1.96195,1.96205,1.96175,1.96185,119300000.0
2008-01-11 05:34:00,1.9618,1.96205,1.96175,1.96195,81500000.0
2008-01-11 05:35:00,1.96195,1.96215,1.96185,1.9621,159200000.0
2008-01-11 05:36:00,1.9621,1.9621,1.9618,1.9621,234899997.0
2008-01-11 05:37:00,1.9621,1.9621,1.962,1.962,70400000.0
2008-01-11 05:38:00,1.962,1.96235,1.962,1.96235,177700000.0
2008-01-11 05:39:00,1.9624,1.96305,1.9624,1.96295,175200000.0
2008-01-11 05:40:00,1.96295,1.96315,1.96205,1.96215,213300000.0
2008-01-11 05:41:00,1.96215,1.96235,1.96215,1.96235,100000000.0
2008-01-11 05:42:00,1.96235,1.96245,1.96215,1.96215,146400000.0
2008-01-11 05:43:00,1.96225,1.96245,1.96225,1.96245,84800000.0
2008-01-11 05:44:00,1.96245,1.96265,1.96225,1.96255,128300000.0
2008-01-11 05:45:00,1.96255,1.96265,1.96245,1.96255,104800000.0
2008-01-11 05:46:00,1.96255,1.96265,1.96245,1.96255,195200000.0
2008-01-11 05:47:00,1.96255,1.96265,1.9624,1.96255,99600000.0
2008-01-11 05:48:00,1.96255,1.96255,1.96245,1.96245,147000000.0
2008-01-11 05:49:00,1.96245,1.96255,1.96235,1.96255,116800000.0
2008-01-11 05:50:00,1.96255,1.96255,1.96245,1.96245,92700000.0
2008-01-11 05:51:00,1.96245,1.96305,1.96235,1.96255,148000000.0
2008-01-11 05:52:00,1.96255,1.96255,1.96245,1.96255,96400000.0
2008-01-11 05:53:00,1.96255,1.96305,1.96255,1.96285,195200000.0
2008-01-11 05:54:00,1.96285,1.96325,1.9627,1.96325,243000001.0
2008-01-11 05:55:00,1.96325,1.96355,1.96305,1.96325,236400000.0
2008-01-11 05:56:00,1.96325,1.96325,1.963,1.96305,88600000.0
2008-01-11 05:57:00,1.96305,1.96315,1.96305,1.96315,150900000.0
2008-01-11 05:58:00,1.96315,1.96315,1.9628,1.9628,150900000.0
2008-01-11 05:59:00,1.9628,1.96285,1.96265,1.96275,169600000.0
2008-01-11 06:00:00,1.96275,1.96275,1.96235,1.9624,131400000.0
2008-01-11 06:01:00,1.9624,1.96245,1.962,1.96215,164399999.0
2008-01-11 06:02:00,1.96215,1.96215,1.96215,1.96215,91200000.0
2008-01-11 06:03:00,1.96215,1.96255,1.96185,1.96255,162900000.0
2008-01-11 06:04:00,1.96255,1.96255,1.9621,1.96215,148400000.0
2008-01-11 06:05:00,1.96215,1.96225,1.96205,1.96225,110200000.0
2008-01-11 06:06:00,1.96225,1.96225,1.96215,1.96225,119200000.0
2008-01-11 06:07:00,1.96225,1.96235,1.9622,1.96225,118400000.0
2008-01-11 06:08:00,1.9622,1.96235,1.9622,1.96235,98800000.0
2008-01-11 06:09:00,1.96235,1.96235,1.96225,1.96235,191400000.0
2008-01-11 06:10:00,1.96235,1.96255,1.96225,1.96235,275400000.0
2008-01-11 06:11:00,1.96235,1.96235,1.9622,1.96235,103900000.0
2008-01-11 06:12:00,1.96235,1.96235,1.9623,1.9623,66200000.0
2008-01-11 06:13:00,1.9623,1.96255,1.9622,1.96235,201000000.0
2008-01-11 06:14:00,1.96235,1.96235,1.9623,1.96235,100000000.0
2008-01-11 06:15:00,1.96235,1.96235,1.96235,1.96235,64800000.0
2008-01-11 06:16:00,1.96235,1.96275,1.96225,1.96275,248799999.0
2008-01-11 06:17:00,1.96275,1.96285,1.9624,1.96265,94500000.0
2008-01-11 06:18:00,1.96265,1.96275,1.96245,1.96255,121500000.0
2008-01-11 06:19:00,1.96275,1.96285,1.96255,1.96275,90600000.0
2008-01-11 06:20:00,1.96275,1.96275,1.9625,1.96265,160900000.0
2008-01-11 06:21:00,1.96265,1.96275,1.96255,1.96255,87000000.0
2008-01-11 06:22:00,1.96255,1.96265,1.96255,1.96265,115500000.0
2008-01-11 06:23:00,1.96265,1.9628,1.9626,1.96265,281699999.0
2008-01-11 06:24:00,1.96265,1.96265,1.9621,1.9621,235500000.0
2008-01-11 06:25:00,1.9621,1.9621,1.96155,1.96165,417200000.0
2008-01-11 06:26:00,1.96165,1.96195,1.96125,1.96195,450900000.0
2008-01-11 06:27:00,1.96185,1.96195,1.9616,1.96185,407400000.0
2008-01-11 06:28:00,1.96185,1.96185,1.96145,1.96165,299400000.0
2008-01-11 06:29:00,1.96165,1.96165,1.96135,1.96155,202870002.0
2008-01-11 06:30:00,1.96155,1.96155,1.9615,1.9615,67690000.0
2008-01-11 06:31:00,1.9615,1.96185,1.96145,1.9618,132870000.0
2008-01-11 06:32:00,1.9618,1.96225,1.96175,1.96175,273800000.0
2008-01-11 06:33:00,1.96175,1.96185,1.96175,1.96175,182400000.0
2008-01-11 06:34:00,1.9617,1.9622,1.9616,1.96215,207199999.0
2008-01-11 06:35:00,1.96215,1.9622,1.96185,1.96185,292800000.0
2008-01-11 06:36:00,1.96185,1.96195,1.9618,1.9618,183800000.0
2008-01-11 06:37:00,1.96195,1.96195,1.9617,1.96175,170900000.0
2008-01-11 06:38:00,1.96175,1.96175,1.9616,1.9617,180000000.0
2008-01-11 06:39:00,1.9617,1.96175,1.9617,1.96175,168000000.0
2008-01-11 06:40:00,1.96175,1.96175,1.96165,1.96165,79200000.0
2008-01-11 06:41:00,1.9616,1.9618,1.9616,1.9616,455200002.0
2008-01-11 06:42:00,1.9616,1.96175,1.9616,1.9616,407300000.0
2008-01-11 06:43:00,1.96165,1.9617,1.9616,1.9616,289099999.0
2008-01-11 06:44:00,1.9616,1.9618,1.9616,1.96165,473400003.0
2008-01-11 06:45:00,1.96165,1.96175,1.96165,1.96165,246300000.0
2008-01-11 06:46:00,1.96165,1.96175,1.9616,1.9616,119400000.0
2008-01-11 06:47:00,1.9616,1.96175,1.96155,1.96165,202400000.0
2008-01-11 06:48:00,1.96165,1.96165,1.9616,1.96165,172300000.0
2008-01-11 06:49:00,1.9617,1.96225,1.9617,1.96215,200000000.0
2008-01-11 06:50:00,1.96215,1.96215,1.96155,1.96215,80200000.0
2008-01-11 06:51:00,1.96215,1.96215,1.96185,1.96195,273999999.0
2008-01-11 06:52:00,1.96195,1.96235,1.96195,1.9623,207600000.0
2008-01-11 06:53:00,1.96245,1.96255,1.96205,1.96225,152600000.0
2008-01-11 06:54:00,1.96225,1.96225,1.96215,1.96225,66400000.0
2008-01-11 06:55:00,1.96225,1.96225,1.96215,1.96215,87600000.0
2008-01-11 06:56:00,1.96215,1.96235,1.9621,1.96235,129400000.0
2008-01-11 06:57:00,1.96235,1.96245,1.962,1.96205,274100000.0
2008-01-11 06:58:00,1.96205,1.96225,1.96195,1.96215,152800000.0
2008-01-11 06:59:00,1.96225,1.96225,1.9617,1.9617,239200000.0
2008-01-11 07:00:00,1.96185,1.96195,1.96145,1.96175,192200000.0
2008-01-11 07:01:00,1.96175,1.9618,1.9613,1.9613,226900004.0
2008-01-11 07:02:00,1.96145,1.96195,1.96145,1.96175,157000000.0
2008-01-11 07:03:00,1.96175,1.96185,1.9617,1.9618,238700000.0
2008-01-11 07:04:00,1.9618,1.9618,1.96155,1.9617,219699999.0
2008-01-11 07:05:00,1.96165,1.96175,1.96145,1.96145,221600000.0
2008-01-11 07:06:00,1.96145,1.9615,1.96135,1.96135,152800000.0
2008-01-11 07:07:00,1.96135,1.96155,1.96135,1.96155,123200000.0
2008-01-11 07:08:00,1.9615,1.96175,1.9615,1.96165,169600000.0
2008-01-11 07:09:00,1.96165,1.96175,1.96145,1.9615,188800001.0
2008-01-11 07:10:00,1.9615,1.9615,1.96145,1.96145,65600000.0
2008-01-11 07:11:00,1.9615,1.9615,1.9614,1.9615,74900000.0
2008-01-11 07:12:00,1.9615,1.9615,1.96145,1.9615,56000000.0
2008-01-11 07:13:00,1.9615,1.96155,1.96145,1.96145,132100000.0
2008-01-11 07:14:00,1.96145,1.96165,1.96145,1.96165,192600000.0
2008-01-11 07:15:00,1.96165,1.96165,1.9615,1.96155,259100000.0
2008-01-11 07:16:00,1.96155,1.96155,1.96145,1.96145,61300000.0
2008-01-11 07:17:00,1.9615,1.9616,1.9615,1.9615,245299999.0
2008-01-11 07:18:00,1.9616,1.9616,1.9615,1.96155,161800000.0
2008-01-11 07:19:00,1.96155,1.9616,1.96145,1.96145,114400000.0
2008-01-11 07:20:00,1.96145,1.9615,1.9613,1.96145,417500000.0
2008-01-11 07:21:00,1.96145,1.9615,1.96145,1.9615,65200000.0
2008-01-11 07:22:00,1.9615,1.96165,1.96135,1.96145,360900000.0
2008-01-11 07:23:00,1.96145,1.96155,1.96135,1.96155,400600001.0
2008-01-11 07:24:00,1.96155,1.96165,1.96135,1.9615,228000000.0
2008-01-11 07:25:00,1.9615,1.9615,1.96135,1.9614,342199997.0
2008-01-11 07:26:00,1.96145,1.96165,1.9614,1.96165,162300000.0
2008-01-11 07:27:00,1.96165,1.96175,1.9615,1.96165,279299997.0
2008-01-11 07:28:00,1.96165,1.9617,1.96155,1.96155,259000000.0
2008-01-11 07:29:00,1.96155,1.96165,1.9615,1.9615,192400000.0
2008-01-11 07:30:00,1.9615,1.96155,1.9615,1.9615,106000000.0
2008-01-11 07:31:00,1.96155,1.96155,1.9615,1.9615,120200000.0
2008-01-11 07:32:00,1.96155,1.96165,1.9615,1.9615,391500000.0
2008-01-11 07:33:00,1.96155,1.96165,1.9615,1.96165,172200000.0
2008-01-11 07:34:00,1.96165,1.96175,1.96165,1.96165,278400000.0
2008-01-11 07:35:00,1.96165,1.96165,1.9615,1.96165,109200000.0
2008-01-11 07:36:00,1.96165,1.9617,1.9615,1.96165,152300000.0
2008-01-11 07:37:00,1.9616,1.962,1.9616,1.962,142000000.0
2008-01-11 07:38:00,1.962,1.962,1.962,1.962,3800000.0
2008-01-11 07:39:00,1.962,1.962,1.96165,1.96165,260200000.0
2008-01-11 07:40:00,1.96165,1.96165,1.9615,1.9616,468700000.0
2008-01-11 07:41:00,1.9616,1.96165,1.9616,1.96165,244999999.0
2008-01-11 07:42:00,1.96165,1.9618,1.96135,1.96175,441299998.0
2008-01-11 07:43:00,1.96175,1.9618,1.96145,1.9615,242300000.0
2008-01-11 07:44:00,1.9615,1.9615,1.96125,1.9615,210000000.0
2008-01-11 07:45:00,1.9615,1.96155,1.9615,1.9615,166500000.0
2008-01-11 07:46:00,1.9615,1.9615,1.96135,1.96135,34800000.0
2008-01-11 07:47:00,1.9615,1.9615,1.9614,1.96145,130600000.0
2008-01-11 07:48:00,1.9614,1.96145,1.96135,1.96145,156400000.0
2008-01-11 07:49:00,1.96145,1.96145,1.9612,1.96135,236800000.0
2008-01-11 07:50:00,1.96135,1.9616,1.9613,1.96155,518600002.0
2008-01-11 07:51:00,1.96155,1.96155,1.9609,1.961,835799996.0
2008-01-11 07:52:00,1.961,1.961,1.9592,1.9592,483700000.0
2008-01-11 07:53:00,1.9591,1.9592,1.9576,1.9576,544399999.0
2008-01-11 07:54:00,1.9576,1.9579,1.9574,1.9575,630900002.0
2008-01-11 07:55:00,1.9575,1.9576,1.95745,1.95755,636799999.0
2008-01-11 07:56:00,1.95755,1.95845,1.9574,1.95835,530799999.0
2008-01-11 07:57:00,1.95835,1.95925,1.95825,1.9592,424000000.0
2008-01-11 07:58:00,1.95925,1.95935,1.9588,1.95935,468100000.0
2008-01-11 07:59:00,1.95935,1.95955,1.959,1.9591,352300000.0
2008-01-11 08:00:00,1.9591,1.95925,1.9585,1.95885,708599995.0
2008-01-11 08:01:00,1.9588,1.9591,1.9586,1.9591,455799998.0
2008-01-11 08:02:00,1.95915,1.95925,1.9588,1.9589,448000000.0
2008-01-11 08:03:00,1.9589,1.95915,1.9587,1.95905,475500000.0
2008-01-11 08:04:00,1.95905,1.95915,1.9588,1.95905,242400000.0
2008-01-11 08:05:00,1.95905,1.95925,1.95895,1.95905,217300000.0
2008-01-11 08:06:00,1.95905,1.9591,1.95905,1.9591,47900000.0
2008-01-11 08:07:00,1.95905,1.95915,1.95905,1.95915,147100000.0
2008-01-11 08:08:00,1.95915,1.95915,1.9591,1.95915,90200000.0
2008-01-11 08:09:00,1.95915,1.9593,1.959,1.95915,126300000.0
2008-01-11 08:10:00,1.95915,1.95915,1.9591,1.9591,313000000.0
2008-01-11 08:11:00,1.9591,1.95935,1.9591,1.95915,228800000.0
2008-01-11 08:12:00,1.95915,1.95915,1.959,1.959,150700000.0
2008-01-11 08:13:00,1.959,1.95905,1.95895,1.959,321000000.0
2008-01-11 08:14:00,1.959,1.95915,1.959,1.9591,425100004.0
2008-01-11 08:15:00,1.95915,1.95915,1.95905,1.9591,129500000.0
2008-01-11 08:16:00,1.9591,1.95915,1.95895,1.95895,180000000.0
2008-01-11 08:17:00,1.959,1.95915,1.959,1.95905,188800000.0
2008-01-11 08:18:00,1.95905,1.95905,1.9589,1.95895,528000008.0
2008-01-11 08:19:00,1.95895,1.959,1.95895,1.95895,316600000.0
2008-01-11 08:20:00,1.95895,1.9592,1.95895,1.95895,201300000.0
2008-01-11 08:21:00,1.95895,1.9591,1.95895,1.95905,170100000.0
2008-01-11 08:22:00,1.95905,1.9592,1.9589,1.9591,253400000.0
2008-01-11 08:23:00,1.9591,1.9592,1.959,1.959,108900000.0
2008-01-11 08:24:00,1.959,1.95905,1.959,1.95905,162800000.0
2008-01-11 08:25:00,1.95905,1.95905,1.95895,1.95905,242300000.0
2008-01-11 08:26:00,1.959,1.95955,1.959,1.95935,297700000.0
2008-01-11 08:27:00,1.95935,1.9596,1.95935,1.9595,310699997.0
2008-01-11 08:28:00,1.9595,1.9596,1.95945,1.9595,281800000.0
2008-01-11 08:29:00,1.9595,1.95965,1.9592,1.9596,277700000.0
2008-01-11 08:30:00,1.9596,1.9596,1.95945,1.9596,17400000.0
2008-01-11 08:31:00,1.9596,1.95985,1.95955,1.9597,105700000.0
2008-01-11 08:32:00,1.9597,1.96,1.9597,1.95985,141450000.0
2008-01-11 08:33:00,1.95985,1.9605,1.95985,1.9603,90800000.0
2008-01-11 08:34:00,1.9603,1.9604,1.9601,1.9601,110300000.0
2008-01-11 08:35:00,1.9601,1.9604,1.96005,1.96015,90100000.0
2008-01-11 08:36:00,1.9603,1.9603,1.95965,1.9597,484300000.0
2008-01-11 08:37:00,1.9597,1.9597,1.959,1.95915,148300000.0
2008-01-11 08:38:00,1.95915,1.9594,1.959,1.9592,547999998.0
2008-01-11 08:39:00,1.9592,1.95955,1.9581,1.95825,860899994.0
2008-01-11 08:40:00,1.9582,1.9582,1.9568,1.957,587600000.0
2008-01-11 08:41:00,1.957,1.9574,1.95665,1.9574,225500000.0
2008-01-11 08:42:00,1.9574,1.9578,1.9574,1.9577,163200000.0
2008-01-11 08:43:00,1.9577,1.95785,1.9576,1.9578,448799999.0
2008-01-11 08:44:00,1.9578,1.95795,1.9572,1.95725,403500000.0
2008-01-11 08:45:00,1.95725,1.95745,1.957,1.95705,491999999.0
2008-01-11 08:46:00,1.957,1.95705,1.95595,1.95645,661800005.0
2008-01-11 08:47:00,1.95645,1.95645,1.95605,1.9562,365000000.0
2008-01-11 08:48:00,1.9563,1.95635,1.95555,1.9556,474299997.0
2008-01-11 08:49:00,1.95565,1.95605,1.95545,1.9555,587600000.0
2008-01-11 08:50:00,1.9556,1.95605,1.9555,1.9557,683899998.0
2008-01-11 08:51:00,1.9557,1.9559,1.9539,1.9541,646599999.0
2008-01-11 08:52:00,1.95365,1.95365,1.9521,1.9522,719300000.0
2008-01-11 08:53:00,1.9522,1.9525,1.952,1.9522,432200000.0
2008-01-11 08:54:00,1.9522,1.9522,1.9501,1.95105,718900000.0
2008-01-11 08:55:00,1.95105,1.952,1.95105,1.9518,701100000.0
2008-01-11 08:56:00,1.9518,1.9522,1.9515,1.95175,611300000.0
2008-01-11 08:57:00,1.95175,1.9527,1.95155,1.9527,815499997.0
2008-01-11 08:58:00,1.95255,1.9528,1.95245,1.9525,664299996.0
2008-01-11 08:59:00,1.9526,1.9528,1.9521,1.95235,364100000.0
2008-01-11 09:00:00,1.95235,1.95235,1.95165,1.95165,342600000.0
2008-01-11 09:01:00,1.95165,1.95175,1.95065,1.95075,576600000.0
2008-01-11 09:02:00,1.95075,1.9513,1.95055,1.95065,588500000.0
2008-01-11 09:03:00,1.95065,1.95095,1.95065,1.9508,598200005.0
2008-01-11 09:04:00,1.9508,1.9516,1.9508,1.9512,501399999.0
2008-01-11 09:05:00,1.9512,1.9512,1.95045,1.95045,613300000.0
2008-01-11 09:06:00,1.95045,1.9507,1.95025,1.9504,949799999.0
2008-01-11 09:07:00,1.9504,1.95105,1.9503,1.951,508500000.0
2008-01-11 09:08:00,1.951,1.95135,1.9509,1.95095,367900000.0
2008-01-11 09:09:00,1.9509,1.951,1.9509,1.9509,481100000.0
2008-01-11 09:10:00,1.9509,1.9516,1.9509,1.9516,353900000.0
2008-01-11 09:11:00,1.9516,1.9516,1.9503,1.9504,892199994.0
2008-01-11 09:12:00,1.9504,1.9512,1.95035,1.9511,562700000.0
2008-01-11 09:13:00,1.95105,1.9513,1.9506,1.9506,467600000.0
2008-01-11 09:14:00,1.9506,1.951,1.9505,1.951,476400000.0
2008-01-11 09:15:00,1.951,1.9512,1.951,1.951,375900000.0
2008-01-11 09:16:00,1.951,1.951,1.9506,1.9508,601500000.0
2008-01-11 09:17:00,1.9508,1.95085,1.9504,1.95075,375100000.0
2008-01-11 09:18:00,1.95075,1.95085,1.9503,1.9504,510200002.0
2008-01-11 09:19:00,1.95035,1.95075,1.9503,1.9507,430500001.0
2008-01-11 09:20:00,1.9507,1.95085,1.95055,1.9506,512099999.0
2008-01-11 09:21:00,1.95055,1.95105,1.9503,1.951,486000001.0
2008-01-11 09:22:00,1.951,1.9515,1.9508,1.9514,460162500.0
2008-01-11 09:23:00,1.9514,1.9517,1.9513,1.95145,430399997.0
2008-01-11 09:24:00,1.9513,1.95145,1.9508,1.95135,486099998.0
2008-01-11 09:25:00,1.95135,1.9521,1.9507,1.9507,482600000.0
2008-01-11 09:26:00,1.9507,1.95075,1.9506,1.9506,510900000.0
2008-01-11 09:27:00,1.9506,1.9507,1.9503,1.95045,380000000.0
2008-01-11 09:28:00,1.95045,1.95075,1.9503,1.95065,366000000.0
2008-01-11 09:29:00,1.95065,1.95075,1.95065,1.9507,312100000.0
2008-01-11 09:30:00,1.9507,1.95115,1.95055,1.95115,944499993.0
2008-01-11 09:31:00,1.95115,1.95115,1.9505,1.95095,446100000.0
2008-01-11 09:32:00,1.95095,1.9512,1.95085,1.95105,530900000.0
2008-01-11 09:33:00,1.95105,1.95165,1.95105,1.9515,553300000.0
2008-01-11 09:34:00,1.9515,1.95155,1.95115,1.95135,397299999.0
2008-01-11 09:35:00,1.95135,1.95185,1.95135,1.9516,453000003.0
2008-01-11 09:36:00,1.9516,1.9521,1.9516,1.95175,322800000.0
2008-01-11 09:37:00,1.95175,1.9524,1.9517,1.9521,554099999.0
2008-01-11 09:38:00,1.9521,1.9523,1.9521,1.9522,287400000.0
2008-01-11 09:39:00,1.9522,1.9524,1.95215,1.9522,115100000.0
2008-01-11 09:40:00,1.9522,1.9523,1.9518,1.9518,449999999.0
2008-01-11 09:41:00,1.9518,1.9518,1.9516,1.95165,578500000.0
2008-01-11 09:42:00,1.95165,1.952,1.9516,1.95195,563700001.0
2008-01-11 09:43:00,1.95195,1.9521,1.95135,1.95155,549300001.0
2008-01-11 09:44:00,1.95155,1.95155,1.9512,1.95125,392300000.0
2008-01-11 09:45:00,1.95125,1.95145,1.9511,1.95125,345800000.0
2008-01-11 09:46:00,1.95125,1.9515,1.95115,1.9515,311500000.0
2008-01-11 09:47:00,1.9515,1.9515,1.95135,1.9514,266000000.0
2008-01-11 09:48:00,1.9514,1.95145,1.95095,1.9514,591000000.0
2008-01-11 09:49:00,1.9514,1.9515,1.9513,1.9513,342900000.0
2008-01-11 09:50:00,1.9513,1.9521,1.95125,1.9514,653699997.0
2008-01-11 09:51:00,1.9514,1.95225,1.9514,1.9522,662299998.0
2008-01-11 09:52:00,1.9522,1.95225,1.95165,1.9521,789599996.0
2008-01-11 09:53:00,1.9521,1.95225,1.9521,1.95225,375600000.0
2008-01-11 09:54:00,1.9522,1.9528,1.95215,1.95255,1038300000.0
2008-01-11 09:55:00,1.95255,1.95285,1.9525,1.9526,709799995.0
2008-01-11 09:56:00,1.9526,1.9533,1.9526,1.9532,863799998.0
2008-01-11 09:57:00,1.95325,1.9538,1.95305,1.95305,784600000.0
2008-01-11 09:58:00,1.9529,1.95325,1.95265,1.9531,591800000.0
2008-01-11 09:59:00,1.9531,1.9533,1.95215,1.9525,592200000.0
2008-01-11 10:00:00,1.95245,1.9536,1.95245,1.95305,561200003.0
2008-01-11 10:01:00,1.95315,1.9535,1.95265,1.9534,579200000.0
2008-01-11 10:02:00,1.9534,1.9541,1.95315,1.9535,534640000.0
2008-01-11 10:03:00,1.95355,1.9536,1.9528,1.9528,524599998.0
2008-01-11 10:04:00,1.9528,1.9528,1.95205,1.95205,388500000.0
2008-01-11 10:05:00,1.95205,1.95265,1.9518,1.9526,375500000.0
2008-01-11 10:06:00,1.9526,1.953,1.95215,1.9523,415200000.0
2008-01-11 10:07:00,1.9523,1.9525,1.95205,1.95215,370500000.0
2008-01-11 10:08:00,1.95215,1.9523,1.95165,1.95185,500500000.0
2008-01-11 10:09:00,1.95185,1.9521,1.95135,1.95145,459600000.0
2008-01-11 10:10:00,1.95145,1.95155,1.9509,1.95135,712600001.0
2008-01-11 10:11:00,1.9514,1.95155,1.95125,1.95155,613400001.0
2008-01-11 10:12:00,1.9516,1.95235,1.95155,1.95225,432700000.0
2008-01-11 10:13:00,1.95225,1.95325,1.95205,1.95315,580200004.0
2008-01-11 10:14:00,1.9533,1.95345,1.95255,1.9527,805700012.0
2008-01-11 10:15:00,1.9527,1.95305,1.95255,1.953,601800000.0
2008-01-11 10:16:00,1.953,1.9537,1.953,1.9535,453600002.0
2008-01-11 10:17:00,1.95355,1.95355,1.953,1.95355,400800001.0
2008-01-11 10:18:00,1.95355,1.95355,1.9529,1.9531,237000000.0
2008-01-11 10:19:00,1.9531,1.9535,1.95285,1.9535,311200000.0
2008-01-11 10:20:00,1.9535,1.9537,1.95305,1.9531,441600000.0
2008-01-11 10:21:00,1.95305,1.9531,1.9529,1.9531,310800000.0
2008-01-11 10:22:00,1.9531,1.95315,1.9527,1.95275,668099999.0
2008-01-11 10:23:00,1.9527,1.9528,1.95225,1.95235,607300000.0
2008-01-11 10:24:00,1.9524,1.9524,1.9518,1.9519,502000000.0
2008-01-11 10:25:00,1.9519,1.9523,1.9519,1.95215,388600000.0
2008-01-11 10:26:00,1.95215,1.95225,1.95185,1.95205,415000000.0
2008-01-11 10:27:00,1.952,1.9522,1.95195,1.952,627200000.0
2008-01-11 10:28:00,1.952,1.95235,1.952,1.95235,317200000.0
2008-01-11 10:29:00,1.95235,1.95375,1.95225,1.95335,419800000.0
2008-01-11 10:30:00,1.95335,1.95465,1.9533,1.95445,542400002.0
2008-01-11 10:31:00,1.95445,1.95445,1.9536,1.9536,455100000.0
2008-01-11 10:32:00,1.9536,1.95395,1.9535,1.9538,309100000.0
2008-01-11 10:33:00,1.9538,1.95385,1.95295,1.95295,316900000.0
2008-01-11 10:34:00,1.95295,1.95345,1.95295,1.953,294900000.0
2008-01-11 10:35:00,1.953,1.95315,1.95235,1.95275,384000000.0
2008-01-11 10:36:00,1.95275,1.95275,1.9523,1.9527,498399999.0
2008-01-11 10:37:00,1.9527,1.9529,1.95265,1.95285,298200000.0
2008-01-11 10:38:00,1.95285,1.95315,1.95285,1.95305,284200000.0
2008-01-11 10:39:00,1.95305,1.9532,1.953,1.9532,278100000.0
2008-01-11 10:40:00,1.9532,1.95335,1.95305,1.95305,253550000.0
2008-01-11 10:41:00,1.95305,1.95445,1.95285,1.95415,506199998.0
2008-01-11 10:42:00,1.95415,1.95435,1.95365,1.95405,298100000.0
2008-01-11 10:43:00,1.95405,1.9542,1.95395,1.954,325500000.0
2008-01-11 10:44:00,1.95395,1.95425,1.95395,1.9541,212800000.0
2008-01-11 10:45:00,1.9541,1.9545,1.9539,1.9544,432700000.0
2008-01-11 10:46:00,1.9544,1.9544,1.9538,1.95385,514649999.0
2008-01-11 10:47:00,1.9537,1.95385,1.95315,1.9533,475799997.0
2008-01-11 10:48:00,1.9533,1.9533,1.9525,1.95255,327900000.0
2008-01-11 10:49:00,1.95255,1.9526,1.952,1.95225,594300000.0
2008-01-11 10:50:00,1.95225,1.95235,1.952,1.95225,500600000.0
2008-01-11 10:51:00,1.95225,1.9526,1.9522,1.9525,444099999.0
2008-01-11 10:52:00,1.95255,1.95295,1.9524,1.95275,572500000.0
2008-01-11 10:53:00,1.95275,1.9528,1.9524,1.9525,355300000.0
2008-01-11 10:54:00,1.95255,1.953,1.95245,1.95295,618300001.0
2008-01-11 10:55:00,1.95295,1.9537,1.95275,1.95355,264700000.0
2008-01-11 10:56:00,1.95355,1.9539,1.9535,1.95355,221100000.0
2008-01-11 10:57:00,1.9536,1.95375,1.95325,1.9533,419600001.0
2008-01-11 10:58:00,1.95325,1.9533,1.9526,1.95265,552000003.0
2008-01-11 10:59:00,1.9526,1.9532,1.95245,1.953,399100000.0
2008-01-11 11:00:00,1.953,1.9532,1.95275,1.9532,420700000.0
2008-01-11 11:01:00,1.95315,1.9532,1.953,1.953,269900000.0
2008-01-11 11:02:00,1.95295,1.95305,1.95245,1.9526,362700000.0
2008-01-11 11:03:00,1.9526,1.9526,1.95235,1.95235,297500000.0
2008-01-11 11:04:00,1.95235,1.9529,1.9523,1.95285,389600000.0
2008-01-11 11:05:00,1.95285,1.9531,1.95275,1.9531,400900000.0
2008-01-11 11:06:00,1.9531,1.95345,1.9531,1.95325,406500000.0
2008-01-11 11:07:00,1.95325,1.95345,1.95255,1.95255,692900000.0
2008-01-11 11:08:00,1.9525,1.9527,1.9525,1.95265,414800000.0
2008-01-11 11:09:00,1.95265,1.9531,1.95265,1.95295,444699999.0
2008-01-11 11:10:00,1.95295,1.9534,1.95285,1.95335,330700000.0
2008-01-11 11:11:00,1.9534,1.95375,1.95325,1.95345,578500000.0
2008-01-11 11:12:00,1.95345,1.95395,1.95345,1.95395,344200000.0
2008-01-11 11:13:00,1.95395,1.9541,1.95375,1.95395,275000000.0
2008-01-11 11:14:00,1.95395,1.9542,1.9537,1.95405,419900000.0
2008-01-11 11:15:00,1.95405,1.9542,1.95315,1.95355,289800000.0
2008-01-11 11:16:00,1.95355,1.9537,1.9533,1.9533,244000000.0
2008-01-11 11:17:00,1.9533,1.9535,1.9533,1.9535,164800000.0
2008-01-11 11:18:00,1.9535,1.9535,1.953,1.953,178400000.0
2008-01-11 11:19:00,1.953,1.953,1.9523,1.95235,338000000.0
2008-01-11 11:20:00,1.95235,1.95235,1.9521,1.95225,358400000.0
2008-01-11 11:21:00,1.95225,1.9523,1.9515,1.9519,653499999.0
2008-01-11 11:22:00,1.95195,1.952,1.95155,1.95165,762800000.0
2008-01-11 11:23:00,1.9516,1.95175,1.95145,1.9517,640700004.0
2008-01-11 11:24:00,1.9517,1.9523,1.9515,1.95205,402499998.0
2008-01-11 11:25:00,1.95225,1.95245,1.95195,1.95205,629799999.0
2008-01-11 11:26:00,1.95205,1.9521,1.95105,1.9513,694900000.0
2008-01-11 11:27:00,1.95125,1.95155,1.9512,1.95135,331600000.0
2008-01-11 11:28:00,1.9514,1.95155,1.9511,1.95115,435500000.0
2008-01-11 11:29:00,1.9511,1.9516,1.95095,1.951,895899996.0
2008-01-11 11:30:00,1.951,1.951,1.94975,1.9502,735130000.0
2008-01-11 11:31:00,1.9502,1.951,1.9502,1.951,272500000.0
2008-01-11 11:32:00,1.951,1.95105,1.95,1.95055,508000000.0
2008-01-11 11:33:00,1.95055,1.9509,1.9504,1.95045,484399999.0
2008-01-11 11:34:00,1.95045,1.951,1.9503,1.9509,422800000.0
2008-01-11 11:35:00,1.9509,1.95135,1.9508,1.9512,239100000.0
2008-01-11 11:36:00,1.95125,1.95155,1.9512,1.95145,435100000.0
2008-01-11 11:37:00,1.95145,1.95215,1.95145,1.95175,793099997.0
2008-01-11 11:38:00,1.95175,1.952,1.95115,1.9512,445400000.0
2008-01-11 11:39:00,1.9512,1.9512,1.95085,1.9511,592300004.0
2008-01-11 11:40:00,1.9511,1.9516,1.95105,1.9514,369300000.0
2008-01-11 11:41:00,1.9514,1.95165,1.9514,1.9515,178600000.0
2008-01-11 11:42:00,1.9515,1.9515,1.95115,1.9513,730200000.0
2008-01-11 11:43:00,1.95125,1.9513,1.94955,1.94955,556600000.0
2008-01-11 11:44:00,1.94955,1.95015,1.94895,1.95,450700000.0
2008-01-11 11:45:00,1.95,1.95015,1.94925,1.9498,576499998.0
2008-01-11 11:46:00,1.9498,1.95,1.94915,1.94915,431300000.0
2008-01-11 11:47:00,1.9491,1.94985,1.9491,1.94975,458000000.0
2008-01-11 11:48:00,1.94975,1.94985,1.9486,1.94885,537499999.0
2008-01-11 11:49:00,1.9488,1.94905,1.9483,1.94895,384000000.0
2008-01-11 11:50:00,1.94895,1.94965,1.94865,1.94875,551900000.0
2008-01-11 11:51:00,1.94875,1.94915,1.9486,1.949,389799999.0
2008-01-11 11:52:00,1.949,1.94905,1.94885,1.94895,308000000.0
2008-01-11 11:53:00,1.94895,1.9497,1.9488,1.9497,394900000.0
2008-01-11 11:54:00,1.9497,1.95055,1.94955,1.95005,483500000.0
2008-01-11 11:55:00,1.95005,1.95055,1.95005,1.95055,575100000.0
2008-01-11 11:56:00,1.9504,1.95075,1.95025,1.95065,421400000.0
2008-01-11 11:57:00,1.95065,1.95085,1.95035,1.95055,508900000.0
2008-01-11 11:58:00,1.95055,1.95075,1.9501,1.9506,517350000.0
2008-01-11 11:59:00,1.95065,1.9518,1.9505,1.9518,972900003.0
2008-01-11 12:00:00,1.9518,1.9525,1.95165,1.9522,563900000.0
2008-01-11 12:01:00,1.9522,1.95235,1.9519,1.95195,646900001.0
2008-01-11 12:02:00,1.95195,1.95265,1.9518,1.95265,602000000.0
2008-01-11 12:03:00,1.9527,1.9533,1.9523,1.95285,524000000.0
2008-01-11 12:04:00,1.95315,1.95485,1.95315,1.95485,435300000.0
2008-01-11 12:05:00,1.95485,1.95495,1.9539,1.95405,651900004.0
2008-01-11 12:06:00,1.95405,1.9542,1.9536,1.9541,620800001.0
2008-01-11 12:07:00,1.9541,1.95565,1.95405,1.95525,341019999.0
2008-01-11 12:08:00,1.95525,1.95545,1.95475,1.955,716300000.0
2008-01-11 12:09:00,1.955,1.95525,1.9548,1.95495,480400000.0
2008-01-11 12:10:00,1.95495,1.95525,1.9545,1.9551,652900002.0
2008-01-11 12:11:00,1.9551,1.95525,1.9548,1.9548,548700000.0
2008-01-11 12:12:00,1.95485,1.95485,1.95445,1.9548,327100000.0
2008-01-11 12:13:00,1.9548,1.95485,1.95395,1.95395,595900004.0
2008-01-11 12:14:00,1.95405,1.95455,1.9535,1.95355,420200000.0
2008-01-11 12:15:00,1.95355,1.954,1.9535,1.954,247900000.0
2008-01-11 12:16:00,1.954,1.95485,1.95395,1.95475,419300001.0
2008-01-11 12:17:00,1.95475,1.95525,1.9546,1.9546,674600002.0
2008-01-11 12:18:00,1.95455,1.95495,1.95445,1.95485,463300000.0
2008-01-11 12:19:00,1.95485,1.95485,1.9542,1.95485,355400000.0
2008-01-11 12:20:00,1.95485,1.95545,1.95485,1.95495,665899998.0
2008-01-11 12:21:00,1.95495,1.95515,1.95475,1.9548,661799998.0
2008-01-11 12:22:00,1.9548,1.9549,1.95475,1.9548,659599998.0
2008-01-11 12:23:00,1.9548,1.9548,1.9542,1.95435,609800002.0
2008-01-11 12:24:00,1.95445,1.95465,1.95445,1.9546,154900000.0
2008-01-11 12:25:00,1.9546,1.95465,1.9543,1.95435,453100000.0
2008-01-11 12:26:00,1.95435,1.95445,1.95415,1.95425,231400000.0
2008-01-11 12:27:00,1.95425,1.95425,1.9539,1.95395,116800000.0
2008-01-11 12:28:00,1.95395,1.954,1.95385,1.9539,472800000.0
2008-01-11 12:29:00,1.9539,1.95415,1.95375,1.95385,487900000.0
2008-01-11 12:30:00,1.95385,1.95385,1.9536,1.95385,507800000.0
2008-01-11 12:31:00,1.95385,1.954,1.9535,1.9536,403400001.0
2008-01-11 12:32:00,1.9536,1.9537,1.9535,1.95365,332899999.0
2008-01-11 12:33:00,1.95365,1.95385,1.95325,1.9533,329900000.0
2008-01-11 12:34:00,1.95335,1.9536,1.95315,1.95355,529000000.0
2008-01-11 12:35:00,1.9536,1.95365,1.95345,1.9536,242100000.0
2008-01-11 12:36:00,1.9536,1.9541,1.95355,1.9541,355600000.0
2008-01-11 12:37:00,1.95405,1.95495,1.95405,1.9549,353500000.0
2008-01-11 12:38:00,1.9549,1.95495,1.95465,1.95485,149100000.0
2008-01-11 12:39:00,1.95485,1.95545,1.95465,1.95535,301200000.0
2008-01-11 12:40:00,1.9554,1.95575,1.95515,1.95515,643800001.0
2008-01-11 12:41:00,1.95505,1.9555,1.95485,1.95545,298100000.0
2008-01-11 12:42:00,1.95545,1.95575,1.95535,1.95575,477200001.0
2008-01-11 12:43:00,1.9558,1.95635,1.95555,1.95565,413380000.0
2008-01-11 12:44:00,1.9556,1.95585,1.9555,1.95565,306000000.0
2008-01-11 12:45:00,1.95565,1.95585,1.9556,1.95585,232400000.0
2008-01-11 12:46:00,1.95585,1.95595,1.955,1.95515,400200000.0
2008-01-11 12:47:00,1.9551,1.95545,1.95475,1.9552,403699998.0
2008-01-11 12:48:00,1.9553,1.95535,1.95525,1.95525,200800000.0
2008-01-11 12:49:00,1.95525,1.9554,1.95495,1.95505,265400000.0
2008-01-11 12:50:00,1.95495,1.95505,1.9546,1.9548,368500000.0
2008-01-11 12:51:00,1.9548,1.95535,1.9548,1.95535,204700000.0
2008-01-11 12:52:00,1.95535,1.95545,1.9553,1.9553,215500000.0
2008-01-11 12:53:00,1.9553,1.9557,1.95505,1.95525,270000000.0
2008-01-11 12:54:00,1.9552,1.95555,1.9548,1.95485,414600000.0
2008-01-11 12:55:00,1.95485,1.95545,1.95485,1.9553,305100000.0
2008-01-11 12:56:00,1.9554,1.9559,1.9553,1.95555,319200000.0
2008-01-11 12:57:00,1.95555,1.95565,1.9554,1.9555,331200000.0
2008-01-11 12:58:00,1.9555,1.9558,1.9555,1.9557,341800000.0
2008-01-11 12:59:00,1.9557,1.95595,1.95565,1.95585,233400000.0
2008-01-11 13:00:00,1.95585,1.95605,1.9558,1.9559,240600000.0
2008-01-11 13:01:00,1.9559,1.95665,1.9558,1.9566,250300000.0
2008-01-11 13:02:00,1.9566,1.9568,1.9566,1.9567,302000000.0
2008-01-11 13:03:00,1.9567,1.95725,1.95665,1.95705,706620000.0
2008-01-11 13:04:00,1.95705,1.9572,1.95655,1.9567,326000000.0
2008-01-11 13:05:00,1.9567,1.9567,1.95525,1.95525,543700002.0
2008-01-11 13:06:00,1.95525,1.95615,1.9551,1.95605,370300000.0
2008-01-11 13:07:00,1.95605,1.95665,1.95605,1.9562,510300000.0
2008-01-11 13:08:00,1.9562,1.9562,1.95575,1.95575,320275000.0
2008-01-11 13:09:00,1.95575,1.9561,1.9556,1.9557,459299999.0
2008-01-11 13:10:00,1.9557,1.95575,1.9555,1.9556,427299999.0
2008-01-11 13:11:00,1.95565,1.95565,1.95545,1.9556,558400000.0
2008-01-11 13:12:00,1.95565,1.95615,1.9556,1.95615,464600000.0
2008-01-11 13:13:00,1.956,1.95635,1.956,1.95625,363300000.0
2008-01-11 13:14:00,1.95625,1.95645,1.95615,1.9563,358600000.0
2008-01-11 13:15:00,1.95635,1.9566,1.95635,1.9565,424600000.0
2008-01-11 13:16:00,1.95645,1.95655,1.95645,1.9565,199900000.0
2008-01-11 13:17:00,1.9565,1.9568,1.9565,1.9568,201600000.0
2008-01-11 13:18:00,1.9568,1.9571,1.95655,1.95655,328500000.0
2008-01-11 13:19:00,1.95655,1.95655,1.9564,1.9564,196500000.0
2008-01-11 13:20:00,1.9564,1.95645,1.9562,1.95625,603600001.0
2008-01-11 13:21:00,1.95625,1.95705,1.95625,1.957,266599999.0
2008-01-11 13:22:00,1.957,1.95745,1.957,1.9573,492900000.0
2008-01-11 13:23:00,1.95735,1.9574,1.9567,1.95695,622200000.0
2008-01-11 13:24:00,1.95675,1.95685,1.95655,1.9566,376699993.0
2008-01-11 13:25:00,1.9566,1.9567,1.9565,1.95655,276700000.0
2008-01-11 13:26:00,1.95655,1.95655,1.9562,1.9565,168900000.0
2008-01-11 13:27:00,1.9565,1.95675,1.9565,1.9567,154400000.0
2008-01-11 13:28:00,1.9567,1.957,1.9566,1.957,498900000.0
2008-01-11 13:29:00,1.95695,1.95695,1.95665,1.95685,577700007.0
2008-01-11 13:30:00,1.95685,1.95685,1.9565,1.9567,342099999.0
2008-01-11 13:31:00,1.9567,1.95685,1.95665,1.95675,154600000.0
2008-01-11 13:32:00,1.95675,1.95675,1.9563,1.9566,348100000.0
2008-01-11 13:33:00,1.9566,1.95665,1.9557,1.95575,467400002.0
2008-01-11 13:34:00,1.9557,1.95615,1.95565,1.95595,185350000.0
2008-01-11 13:35:00,1.95595,1.9562,1.95595,1.95615,167300000.0
2008-01-11 13:36:00,1.95615,1.9564,1.95615,1.95635,437000000.0
2008-01-11 13:37:00,1.9564,1.95645,1.9563,1.9563,263600000.0
2008-01-11 13:38:00,1.95635,1.95645,1.9563,1.9563,225000000.0
2008-01-11 13:39:00,1.95635,1.95635,1.956,1.95615,362600001.0
2008-01-11 13:40:00,1.95615,1.95615,1.9558,1.9558,143000000.0
2008-01-11 13:41:00,1.9558,1.95595,1.9558,1.9559,214000000.0
2008-01-11 13:42:00,1.9559,1.9561,1.95585,1.9559,190800000.0
2008-01-11 13:43:00,1.9559,1.95615,1.9559,1.95595,252000000.0
2008-01-11 13:44:00,1.95595,1.95645,1.95595,1.95635,206700000.0
2008-01-11 13:45:00,1.95635,1.95655,1.9563,1.9565,358000001.0
2008-01-11 13:46:00,1.9565,1.95685,1.95645,1.95665,288700000.0
2008-01-11 13:47:00,1.95665,1.95665,1.9564,1.9565,423600000.0
2008-01-11 13:48:00,1.95655,1.95665,1.9564,1.95655,256000000.0
2008-01-11 13:49:00,1.9566,1.95675,1.9565,1.95655,235999998.0
2008-01-11 13:50:00,1.9565,1.95675,1.95645,1.95655,208700000.0
2008-01-11 13:51:00,1.95655,1.95665,1.95615,1.95655,140500000.0
2008-01-11 13:52:00,1.95655,1.95665,1.95625,1.95625,99300000.0
2008-01-11 13:53:00,1.95625,1.95635,1.95605,1.95615,156500000.0
2008-01-11 13:54:00,1.95615,1.95615,1.95595,1.956,176600000.0
2008-01-11 13:55:00,1.956,1.95605,1.9558,1.95585,316800000.0
2008-01-11 13:56:00,1.95585,1.95595,1.9557,1.9557,112800000.0
2008-01-11 13:57:00,1.9557,1.95585,1.95555,1.95585,205500000.0
2008-01-11 13:58:00,1.95585,1.95615,1.9558,1.95605,254100000.0
2008-01-11 13:59:00,1.956,1.9563,1.95575,1.95625,534200000.0
2008-01-11 14:00:00,1.95625,1.95665,1.95565,1.95665,321399999.0
2008-01-11 14:01:00,1.95665,1.95705,1.95655,1.95695,220400000.0
2008-01-11 14:02:00,1.95695,1.957,1.9567,1.9569,349900002.0
2008-01-11 14:03:00,1.9568,1.9568,1.9565,1.9567,306200000.0
2008-01-11 14:04:00,1.95665,1.9577,1.95665,1.95735,175620000.0
2008-01-11 14:05:00,1.95735,1.95795,1.95735,1.95785,249300000.0
2008-01-11 14:06:00,1.95785,1.9579,1.9576,1.95775,334100000.0
2008-01-11 14:07:00,1.95775,1.95795,1.9577,1.9577,191900000.0
2008-01-11 14:08:00,1.9577,1.95845,1.95765,1.95815,681200000.0
2008-01-11 14:09:00,1.9582,1.95835,1.9568,1.95685,237100000.0
2008-01-11 14:10:00,1.9569,1.95725,1.9567,1.95705,251900000.0
2008-01-11 14:11:00,1.9571,1.9572,1.95705,1.9571,201400000.0
2008-01-11 14:12:00,1.9571,1.95715,1.9562,1.9562,396199999.0
2008-01-11 14:13:00,1.9562,1.95655,1.9562,1.95655,177500000.0
2008-01-11 14:14:00,1.9565,1.95735,1.9564,1.95685,272699999.0
2008-01-11 14:15:00,1.95685,1.9572,1.9562,1.9563,236000000.0
2008-01-11 14:16:00,1.9563,1.9566,1.95615,1.95655,171300000.0
2008-01-11 14:17:00,1.95655,1.95705,1.9563,1.95685,479299996.0
2008-01-11 14:18:00,1.95695,1.9571,1.95685,1.957,734999992.0
2008-01-11 14:19:00,1.957,1.957,1.95695,1.95695,66900000.0
2008-01-11 14:20:00,1.95695,1.95695,1.9569,1.9569,63800000.0
2008-01-11 14:21:00,1.9569,1.95695,1.9563,1.95635,247000000.0
2008-01-11 14:22:00,1.95635,1.95665,1.95635,1.9565,97300000.0
2008-01-11 14:23:00,1.9565,1.9565,1.95615,1.95625,173100000.0
2008-01-11 14:24:00,1.95625,1.9567,1.95615,1.95625,311100000.0
2008-01-11 14:25:00,1.9563,1.95645,1.9562,1.95635,230200000.0
2008-01-11 14:26:00,1.9563,1.95645,1.95625,1.95635,84300000.0
2008-01-11 14:27:00,1.95635,1.9566,1.95635,1.95655,233300000.0
2008-01-11 14:28:00,1.95655,1.95705,1.95655,1.957,168700000.0
2008-01-11 14:29:00,1.957,1.9571,1.95675,1.95685,255400000.0
2008-01-11 14:30:00,1.9567,1.957,1.9567,1.95695,267500000.0
2008-01-11 14:31:00,1.95695,1.95705,1.9569,1.957,177999999.0
2008-01-11 14:32:00,1.957,1.95725,1.9568,1.9572,206200000.0
2008-01-11 14:33:00,1.9572,1.9573,1.95715,1.9572,153400000.0
2008-01-11 14:34:00,1.9572,1.95735,1.95715,1.9573,148100000.0
2008-01-11 14:35:00,1.9573,1.95735,1.9571,1.9573,96800000.0
2008-01-11 14:36:00,1.9573,1.9573,1.9572,1.95725,74200000.0
2008-01-11 14:37:00,1.95725,1.95735,1.9572,1.9573,181000000.0
2008-01-11 14:38:00,1.9573,1.95735,1.9573,1.9573,41000000.0
2008-01-11 14:39:00,1.9573,1.95815,1.9573,1.95795,267400000.0
2008-01-11 14:40:00,1.95795,1.9582,1.95795,1.95815,138700000.0
2008-01-11 14:41:00,1.95815,1.95815,1.95755,1.9576,148900000.0
2008-01-11 14:42:00,1.95765,1.95765,1.95725,1.95745,186800000.0
2008-01-11 14:43:00,1.95745,1.95785,1.9571,1.9576,418900000.0
2008-01-11 14:44:00,1.95755,1.95765,1.95755,1.95765,58200000.0
2008-01-11 14:45:00,1.95765,1.9577,1.95755,1.9576,85900000.0
2008-01-11 14:46:00,1.95765,1.95775,1.95755,1.9576,114100000.0
2008-01-11 14:47:00,1.9576,1.95765,1.95755,1.95765,122300000.0
2008-01-11 14:48:00,1.95765,1.95775,1.9576,1.95775,103400000.0
2008-01-11 14:49:00,1.9577,1.95775,1.9575,1.9575,83000000.0
2008-01-11 14:50:00,1.9575,1.9576,1.9568,1.95705,219100000.0
2008-01-11 14:51:00,1.95705,1.95745,1.957,1.9574,125400000.0
2008-01-11 14:52:00,1.95745,1.9582,1.9574,1.958,432700000.0
2008-01-11 14:53:00,1.95805,1.9581,1.95765,1.9578,468100003.0
2008-01-11 14:54:00,1.9578,1.9582,1.9578,1.9582,236700000.0
2008-01-11 14:55:00,1.9582,1.9582,1.95775,1.95815,264500002.0
2008-01-11 14:56:00,1.9581,1.95925,1.9581,1.95925,331520000.0
2008-01-11 14:57:00,1.95935,1.95935,1.9588,1.959,340500001.0
2008-01-11 14:58:00,1.959,1.95925,1.95885,1.95895,290500000.0
2008-01-11 14:59:00,1.95895,1.95915,1.9589,1.95905,220200000.0
2008-01-11 15:00:00,1.95905,1.95925,1.95885,1.959,351700000.0
2008-01-11 15:01:00,1.959,1.9601,1.95895,1.9598,565489997.0
2008-01-11 15:02:00,1.95975,1.96145,1.9597,1.96115,464200000.0
2008-01-11 15:03:00,1.96115,1.96115,1.96035,1.96035,127100000.0
2008-01-11 15:04:00,1.96035,1.96045,1.9602,1.9603,203260000.0
2008-01-11 15:05:00,1.9603,1.96035,1.96,1.9602,133900000.0
2008-01-11 15:06:00,1.96025,1.96035,1.95995,1.9603,280600004.0
2008-01-11 15:07:00,1.9603,1.96045,1.95995,1.9601,169700000.0
2008-01-11 15:08:00,1.9601,1.96025,1.96005,1.9602,124600000.0
2008-01-11 15:09:00,1.9602,1.96045,1.9601,1.96025,368699998.0
2008-01-11 15:10:00,1.96025,1.96065,1.9601,1.96015,464599998.0
2008-01-11 15:11:00,1.96025,1.96035,1.95985,1.95995,154800000.0
2008-01-11 15:12:00,1.95995,1.95995,1.95845,1.95865,419239996.0
2008-01-11 15:13:00,1.9586,1.95865,1.958,1.9584,533900000.0
2008-01-11 15:14:00,1.95855,1.95855,1.95765,1.9579,403400003.0
2008-01-11 15:15:00,1.95785,1.9582,1.9578,1.9581,295600000.0
2008-01-11 15:16:00,1.9581,1.95825,1.95795,1.95805,92900000.0
2008-01-11 15:17:00,1.95805,1.9581,1.95785,1.9581,229200003.0
2008-01-11 15:18:00,1.9581,1.95835,1.95805,1.95805,162900000.0
2008-01-11 15:19:00,1.95805,1.95835,1.958,1.95815,292699998.0
2008-01-11 15:20:00,1.95815,1.9588,1.95815,1.95855,201900000.0
2008-01-11 15:21:00,1.95855,1.95865,1.95835,1.9586,145100000.0
2008-01-11 15:22:00,1.9586,1.9586,1.95785,1.95795,195900000.0
2008-01-11 15:23:00,1.95795,1.95815,1.95785,1.9581,201000000.0
2008-01-11 15:24:00,1.9581,1.9581,1.95765,1.95775,154500000.0
2008-01-11 15:25:00,1.95775,1.95815,1.95765,1.95765,251650000.0
2008-01-11 15:26:00,1.95765,1.95775,1.95765,1.95775,247900000.0
2008-01-11 15:27:00,1.95775,1.95775,1.9575,1.9576,405800003.0
2008-01-11 15:28:00,1.95765,1.95785,1.95735,1.95785,331199999.0
2008-01-11 15:29:00,1.95785,1.95815,1.95735,1.95745,635499999.0
2008-01-11 15:30:00,1.95755,1.95985,1.95745,1.959,470400001.0
2008-01-11 15:31:00,1.959,1.959,1.95755,1.95755,526400000.0
2008-01-11 15:32:00,1.95755,1.95755,1.95605,1.95625,228600000.0
2008-01-11 15:33:00,1.95625,1.95645,1.95555,1.9563,391999999.0
2008-01-11 15:34:00,1.9563,1.95685,1.9563,1.95685,532200000.0
2008-01-11 15:35:00,1.95685,1.95685,1.95635,1.95645,321599999.0
2008-01-11 15:36:00,1.95645,1.9565,1.95615,1.9562,94300000.0
2008-01-11 15:37:00,1.9562,1.95645,1.9559,1.95645,314900000.0
2008-01-11 15:38:00,1.9564,1.95655,1.95625,1.9564,606300000.0
2008-01-11 15:39:00,1.95645,1.95685,1.95635,1.95665,440600000.0
2008-01-11 15:40:00,1.95665,1.95675,1.95635,1.95645,371700000.0
2008-01-11 15:41:00,1.95645,1.95665,1.95635,1.95635,535700000.0
2008-01-11 15:42:00,1.95635,1.9565,1.9557,1.956,262300000.0
2008-01-11 15:43:00,1.956,1.95635,1.95565,1.95565,207300000.0
2008-01-11 15:44:00,1.95565,1.95565,1.95545,1.9556,627100000.0
2008-01-11 15:45:00,1.9556,1.95625,1.9556,1.95615,360300000.0
2008-01-11 15:46:00,1.95615,1.95665,1.95615,1.95635,404100000.0
2008-01-11 15:47:00,1.95635,1.9564,1.95615,1.95615,285000000.0
2008-01-11 15:48:00,1.95615,1.95625,1.9559,1.95595,533700000.0
2008-01-11 15:49:00,1.95595,1.9562,1.9555,1.9557,358099999.0
2008-01-11 15:50:00,1.95565,1.9557,1.9553,1.9554,329600000.0
2008-01-11 15:51:00,1.9554,1.95555,1.95535,1.9555,497600000.0
2008-01-11 15:52:00,1.9555,1.9562,1.9555,1.95615,386200000.0
2008-01-11 15:53:00,1.95615,1.95615,1.95575,1.9558,219500000.0
2008-01-11 15:54:00,1.9558,1.9562,1.9558,1.95595,348700000.0
2008-01-11 15:55:00,1.95595,1.95595,1.9557,1.95585,344700000.0
2008-01-11 15:56:00,1.9558,1.9563,1.9558,1.9563,331400000.0
2008-01-11 15:57:00,1.9563,1.95695,1.95615,1.95645,485700000.0
2008-01-11 15:58:00,1.9563,1.95665,1.9559,1.95635,268500000.0
2008-01-11 15:59:00,1.95635,1.95635,1.956,1.95605,544400000.0
2008-01-11 16:00:00,1.95595,1.95675,1.9558,1.9562,400200000.0
2008-01-11 16:01:00,1.9562,1.95645,1.9556,1.95605,472700000.0
2008-01-11 16:02:00,1.95605,1.95665,1.95605,1.9566,368900001.0
2008-01-11 16:03:00,1.95665,1.95665,1.95575,1.95575,405399997.0
2008-01-11 16:04:00,1.95575,1.9563,1.95575,1.95585,387500000.0
2008-01-11 16:05:00,1.95575,1.9561,1.95575,1.95595,413500000.0
2008-01-11 16:06:00,1.95595,1.95635,1.95595,1.9563,665600000.0
2008-01-11 16:07:00,1.95635,1.95665,1.9563,1.9565,475800000.0
2008-01-11 16:08:00,1.9565,1.95665,1.95635,1.9564,224300000.0
2008-01-11 16:09:00,1.95645,1.9566,1.95635,1.95645,279500000.0
2008-01-11 16:10:00,1.95645,1.95675,1.9564,1.9567,211100000.0
2008-01-11 16:11:00,1.95675,1.95685,1.9564,1.95645,319500004.0
2008-01-11 16:12:00,1.95645,1.95685,1.9564,1.9567,287100000.0
2008-01-11 16:13:00,1.95675,1.95675,1.95645,1.95645,376700000.0
2008-01-11 16:14:00,1.9564,1.95645,1.956,1.95635,486800000.0
2008-01-11 16:15:00,1.95635,1.95685,1.9563,1.95685,228800000.0
2008-01-11 16:16:00,1.9568,1.95685,1.9565,1.9565,501499998.0
2008-01-11 16:17:00,1.9564,1.95665,1.9564,1.9566,323500000.0
2008-01-11 16:18:00,1.9566,1.95665,1.9565,1.9565,352300000.0
2008-01-11 16:19:00,1.9565,1.9567,1.9564,1.95665,329100000.0
2008-01-11 16:20:00,1.9567,1.95685,1.9565,1.95665,407300000.0
2008-01-11 16:21:00,1.9566,1.9567,1.95655,1.9566,191000000.0
2008-01-11 16:22:00,1.9566,1.9568,1.9565,1.9568,389900000.0
2008-01-11 16:23:00,1.9568,1.95725,1.95675,1.957,650100001.0
2008-01-11 16:24:00,1.95695,1.95715,1.95695,1.95705,301700000.0
2008-01-11 16:25:00,1.95705,1.95725,1.9569,1.9569,569399998.0
2008-01-11 16:26:00,1.9568,1.95695,1.95655,1.9569,348800000.0
2008-01-11 16:27:00,1.95685,1.95755,1.95685,1.95735,385300000.0
2008-01-11 16:28:00,1.9573,1.95745,1.95715,1.9572,357400000.0
2008-01-11 16:29:00,1.9572,1.95735,1.9568,1.95705,393000000.0
2008-01-11 16:30:00,1.9571,1.95755,1.95705,1.95755,184000000.0
2008-01-11 16:31:00,1.95755,1.95775,1.95745,1.95765,190000000.0
2008-01-11 16:32:00,1.95765,1.95775,1.9574,1.9575,242000000.0
2008-01-11 16:33:00,1.9575,1.95775,1.9575,1.95755,195300000.0
2008-01-11 16:34:00,1.95755,1.95765,1.95725,1.95725,149500000.0
2008-01-11 16:35:00,1.95725,1.95755,1.95715,1.95755,200100000.0
2008-01-11 16:36:00,1.9575,1.95755,1.95745,1.95745,165100000.0
2008-01-11 16:37:00,1.95745,1.9577,1.9574,1.95765,144300000.0
2008-01-11 16:38:00,1.95765,1.95775,1.9576,1.9577,201900000.0
2008-01-11 16:39:00,1.9577,1.9577,1.9573,1.95745,329500000.0
2008-01-11 16:40:00,1.9574,1.95805,1.9574,1.9579,499200000.0
2008-01-11 16:41:00,1.95805,1.9583,1.9578,1.9578,622549999.0
2008-01-11 16:42:00,1.9578,1.95795,1.9578,1.95785,307899998.0
2008-01-11 16:43:00,1.95795,1.95795,1.9578,1.95795,530000000.0
2008-01-11 16:44:00,1.95795,1.958,1.95785,1.9579,219600001.0
2008-01-11 16:45:00,1.9579,1.958,1.95785,1.95795,357100000.0
2008-01-11 16:46:00,1.95795,1.9581,1.95775,1.9578,298400000.0
2008-01-11 16:47:00,1.9578,1.9581,1.95775,1.9581,436700003.0
2008-01-11 16:48:00,1.95815,1.95835,1.95795,1.95805,290700000.0
2008-01-11 16:49:00,1.958,1.95805,1.95765,1.95765,332800000.0
2008-01-11 16:50:00,1.9577,1.95845,1.9577,1.9583,315800000.0
2008-01-11 16:51:00,1.95835,1.95865,1.95835,1.95855,602900000.0
2008-01-11 16:52:00,1.95855,1.95855,1.9579,1.9579,349000000.0
2008-01-11 16:53:00,1.9579,1.9581,1.95775,1.958,301500000.0
2008-01-11 16:54:00,1.958,1.9582,1.958,1.95815,450600000.0
2008-01-11 16:55:00,1.9581,1.95815,1.95805,1.95815,418900000.0
2008-01-11 16:56:00,1.95815,1.9582,1.95805,1.9581,381600000.0
2008-01-11 16:57:00,1.9581,1.95815,1.95765,1.95765,556100000.0
2008-01-11 16:58:00,1.95765,1.95825,1.95765,1.9581,555400001.0
2008-01-11 16:59:00,1.9581,1.9581,1.9577,1.9578,427700000.0
2008-01-11 17:00:00,1.9578,1.958,1.9578,1.9579,562200000.0
2008-01-11 17:01:00,1.9579,1.95805,1.9578,1.95785,324800000.0
2008-01-11 17:02:00,1.9579,1.9581,1.95785,1.95805,323800000.0
2008-01-11 17:03:00,1.95805,1.95815,1.9579,1.95805,255100000.0
2008-01-11 17:04:00,1.95805,1.9581,1.95785,1.958,378699997.0
2008-01-11 17:05:00,1.958,1.958,1.95775,1.9579,485500000.0
2008-01-11 17:06:00,1.95795,1.9583,1.9579,1.95795,341600000.0
2008-01-11 17:07:00,1.95795,1.9583,1.95795,1.9583,559700000.0
2008-01-11 17:08:00,1.95835,1.95865,1.95825,1.95845,458200000.0
2008-01-11 17:09:00,1.95845,1.95855,1.95835,1.95835,442300000.0
2008-01-11 17:10:00,1.95835,1.95865,1.95825,1.9586,604200001.0
2008-01-11 17:11:00,1.9586,1.9586,1.95845,1.9586,49000000.0
2008-01-11 17:12:00,1.9586,1.95925,1.95835,1.95925,257200000.0
2008-01-11 17:13:00,1.95925,1.95945,1.95885,1.95925,486699999.0
2008-01-11 17:14:00,1.95925,1.95985,1.95915,1.95975,433000000.0
2008-01-11 17:15:00,1.95975,1.95975,1.95915,1.9594,337700000.0
2008-01-11 17:16:00,1.95945,1.95995,1.9594,1.95995,461700000.0
2008-01-11 17:17:00,1.9598,1.96015,1.95975,1.95985,298500000.0
2008-01-11 17:18:00,1.95985,1.95995,1.9594,1.9596,448200002.0
2008-01-11 17:19:00,1.9596,1.95975,1.95955,1.95975,467500000.0
2008-01-11 17:20:00,1.95975,1.9602,1.95965,1.96005,664200001.0
2008-01-11 17:21:00,1.96005,1.96005,1.95935,1.9594,482800000.0
2008-01-11 17:22:00,1.95945,1.95945,1.9588,1.95895,310796001.0
2008-01-11 17:23:00,1.95885,1.959,1.9586,1.9588,316800000.0
2008-01-11 17:24:00,1.9588,1.95895,1.95875,1.95885,457700000.0
2008-01-11 17:25:00,1.95885,1.9589,1.95875,1.95885,222000000.0
2008-01-11 17:26:00,1.9588,1.95885,1.95865,1.95865,456400000.0
2008-01-11 17:27:00,1.9587,1.9588,1.95865,1.9588,463700000.0
2008-01-11 17:28:00,1.9588,1.9588,1.95865,1.9588,361400000.0
2008-01-11 17:29:00,1.95875,1.9588,1.95865,1.95865,564800000.0
2008-01-11 17:30:00,1.95865,1.95895,1.9586,1.95885,321100000.0
2008-01-11 17:31:00,1.95885,1.9592,1.9586,1.95875,637100000.0
2008-01-11 17:32:00,1.95875,1.95885,1.95845,1.9585,390075000.0
2008-01-11 17:33:00,1.9585,1.95865,1.9582,1.95865,448440000.0
2008-01-11 17:34:00,1.95865,1.95875,1.95855,1.95865,332200000.0
2008-01-11 17:35:00,1.95865,1.95885,1.95865,1.95865,259400000.0
2008-01-11 17:36:00,1.95865,1.95875,1.9586,1.95875,164600000.0
2008-01-11 17:37:00,1.95875,1.9588,1.95785,1.95815,240800001.0
2008-01-11 17:38:00,1.9582,1.95845,1.9581,1.9583,556100000.0
2008-01-11 17:39:00,1.95835,1.95865,1.95835,1.9586,292700000.0
2008-01-11 17:40:00,1.9586,1.95875,1.95855,1.95865,235800000.0
2008-01-11 17:41:00,1.95865,1.95905,1.95865,1.95905,262800000.0
2008-01-11 17:42:00,1.95905,1.95915,1.95885,1.95905,265000000.0
2008-01-11 17:43:00,1.95905,1.95925,1.95895,1.9591,436200000.0
2008-01-11 17:44:00,1.9591,1.95915,1.959,1.95905,618399998.0
2008-01-11 17:45:00,1.959,1.95935,1.959,1.95925,381200000.0
2008-01-11 17:46:00,1.95925,1.95935,1.9591,1.95935,300300000.0
2008-01-11 17:47:00,1.95935,1.95985,1.95925,1.95925,438400000.0
2008-01-11 17:48:00,1.95925,1.9594,1.9592,1.95935,560500001.0
2008-01-11 17:49:00,1.95935,1.95935,1.959,1.9593,361400000.0
2008-01-11 17:50:00,1.95925,1.9593,1.95895,1.959,502500000.0
2008-01-11 17:51:00,1.959,1.95915,1.9586,1.9586,488600000.0
2008-01-11 17:52:00,1.9586,1.95875,1.9586,1.95865,115200000.0
2008-01-11 17:53:00,1.95865,1.95875,1.958,1.958,203500000.0
2008-01-11 17:54:00,1.958,1.9585,1.95785,1.95805,541600000.0
2008-01-11 17:55:00,1.95805,1.95835,1.95775,1.95785,591200000.0
2008-01-11 17:56:00,1.95785,1.958,1.95775,1.958,458399999.0
2008-01-11 17:57:00,1.958,1.95835,1.9579,1.95815,678200000.0
2008-01-11 17:58:00,1.9582,1.9583,1.9581,1.95815,757200008.0
2008-01-11 17:59:00,1.95815,1.95825,1.95795,1.9582,566400000.0
2008-01-11 18:00:00,1.9582,1.95865,1.95815,1.95855,758299999.0
2008-01-11 18:01:00,1.95855,1.95875,1.9583,1.9584,592500003.0
2008-01-11 18:02:00,1.95845,1.95855,1.95825,1.9584,217900001.0
2008-01-11 18:03:00,1.9584,1.9585,1.9583,1.95835,103600000.0
2008-01-11 18:04:00,1.95835,1.95835,1.95815,1.9583,145000000.0
2008-01-11 18:05:00,1.9583,1.9584,1.9581,1.95815,118400000.0
2008-01-11 18:06:00,1.95805,1.9581,1.9577,1.95775,301400001.0
2008-01-11 18:07:00,1.95775,1.9578,1.95725,1.9574,194700000.0
2008-01-11 18:08:00,1.9574,1.95745,1.9571,1.95735,374400000.0
2008-01-11 18:09:00,1.95735,1.95745,1.95715,1.95715,313200000.0
2008-01-11 18:10:00,1.95715,1.95745,1.95715,1.95745,206000000.0
2008-01-11 18:11:00,1.95745,1.95815,1.95735,1.95815,440200000.0
2008-01-11 18:12:00,1.95815,1.95875,1.9581,1.95875,227900000.0
2008-01-11 18:13:00,1.95875,1.95875,1.9585,1.9587,113500000.0
2008-01-11 18:14:00,1.9587,1.95925,1.95865,1.95915,204700000.0
2008-01-11 18:15:00,1.9591,1.9597,1.9591,1.95945,227800000.0
2008-01-11 18:16:00,1.95945,1.9595,1.95925,1.9593,344400000.0
2008-01-11 18:17:00,1.9593,1.95985,1.9593,1.95985,527099998.0
2008-01-11 18:18:00,1.95985,1.96,1.9597,1.95995,560900000.0
2008-01-11 18:19:00,1.95985,1.96015,1.9597,1.96005,805499998.0
2008-01-11 18:20:00,1.96005,1.9603,1.9599,1.95995,686399999.0
2008-01-11 18:21:00,1.95995,1.96045,1.95995,1.96035,511800000.0
2008-01-11 18:22:00,1.96035,1.96085,1.96025,1.96055,343100000.0
2008-01-11 18:23:00,1.96055,1.96065,1.96025,1.96025,376050001.0
2008-01-11 18:24:00,1.96025,1.96045,1.9602,1.9603,461300000.0
2008-01-11 18:25:00,1.9603,1.96055,1.9603,1.96055,190000000.0
2008-01-11 18:26:00,1.96055,1.96065,1.9604,1.96045,270000000.0
2008-01-11 18:27:00,1.96045,1.96045,1.96025,1.96025,195200000.0
2008-01-11 18:28:00,1.96025,1.96065,1.96025,1.96055,609599998.0
2008-01-11 18:29:00,1.96055,1.96155,1.96055,1.9613,591199999.0
2008-01-11 18:30:00,1.9613,1.96175,1.96115,1.9614,387700000.0
2008-01-11 18:31:00,1.96135,1.9614,1.9603,1.9609,284300000.0
2008-01-11 18:32:00,1.961,1.9613,1.9608,1.96125,236600000.0
2008-01-11 18:33:00,1.96125,1.96135,1.9611,1.9613,251000000.0
2008-01-11 18:34:00,1.9613,1.9615,1.96125,1.9615,83800000.0
2008-01-11 18:35:00,1.9615,1.9615,1.96105,1.9612,243800000.0
2008-01-11 18:36:00,1.96115,1.96125,1.96095,1.9611,380500000.0
2008-01-11 18:37:00,1.9611,1.96115,1.96065,1.96085,354715000.0
2008-01-11 18:38:00,1.96085,1.96085,1.9606,1.9607,502589999.0
2008-01-11 18:39:00,1.96075,1.96105,1.96065,1.9607,281800000.0
2008-01-11 18:40:00,1.9607,1.9612,1.96065,1.96065,578900007.0
2008-01-11 18:41:00,1.96065,1.9607,1.9604,1.9605,418299999.0
2008-01-11 18:42:00,1.9604,1.96055,1.96005,1.9601,160800000.0
2008-01-11 18:43:00,1.9601,1.9603,1.95995,1.9603,129300000.0
2008-01-11 18:44:00,1.9603,1.9603,1.9594,1.95945,499600005.0
2008-01-11 18:45:00,1.9594,1.95945,1.959,1.95915,440800000.0
2008-01-11 18:46:00,1.9591,1.9593,1.959,1.95915,360300002.0
2008-01-11 18:47:00,1.95915,1.9592,1.9587,1.95895,484400001.0
2008-01-11 18:48:00,1.95895,1.95915,1.9589,1.9591,226500000.0
2008-01-11 18:49:00,1.9591,1.9594,1.9591,1.9591,340500005.0
2008-01-11 18:50:00,1.9591,1.95915,1.959,1.9591,319500001.0
2008-01-11 18:51:00,1.95915,1.95915,1.9589,1.95895,240800001.0
2008-01-11 18:52:00,1.95895,1.95905,1.9589,1.95895,385800004.0
2008-01-11 18:53:00,1.95895,1.95905,1.95855,1.95865,251600000.0
2008-01-11 18:54:00,1.95865,1.9587,1.9585,1.9585,242700001.0
2008-01-11 18:55:00,1.95855,1.9586,1.95845,1.9586,133900003.0
2008-01-11 18:56:00,1.9586,1.95865,1.9585,1.95855,202900000.0
2008-01-11 18:57:00,1.95855,1.95875,1.95855,1.95855,195700000.0
2008-01-11 18:58:00,1.95855,1.95875,1.9583,1.9587,638000000.0
2008-01-11 18:59:00,1.9587,1.959,1.9587,1.95895,372500000.0
2008-01-11 19:00:00,1.95895,1.95915,1.9589,1.95915,358399995.0
2008-01-11 19:01:00,1.95915,1.9592,1.95905,1.95915,291700000.0
2008-01-11 19:02:00,1.95915,1.95915,1.95915,1.95915,120400000.0
2008-01-11 19:03:00,1.95915,1.95915,1.959,1.95905,222800000.0
2008-01-11 19:04:00,1.95905,1.9591,1.95835,1.95855,511200001.0
2008-01-11 19:05:00,1.95855,1.9589,1.95855,1.95865,595100000.0
2008-01-11 19:06:00,1.95865,1.95875,1.95865,1.95865,400000000.0
2008-01-11 19:07:00,1.95865,1.9587,1.9586,1.95865,336499998.0
2008-01-11 19:08:00,1.95865,1.9587,1.9585,1.95855,392099997.0
2008-01-11 19:09:00,1.9586,1.95875,1.9586,1.95865,354800000.0
2008-01-11 19:10:00,1.95865,1.9589,1.95865,1.9587,305200000.0
2008-01-11 19:11:00,1.9587,1.95895,1.9587,1.9589,317800000.0
2008-01-11 19:12:00,1.9589,1.9589,1.9588,1.95885,220600000.0
2008-01-11 19:13:00,1.9589,1.9589,1.95885,1.95885,141400000.0
2008-01-11 19:14:00,1.95885,1.9589,1.9588,1.9588,309900000.0
2008-01-11 19:15:00,1.9588,1.9591,1.9588,1.95885,314300000.0
2008-01-11 19:16:00,1.95885,1.95905,1.95875,1.95875,164900000.0
2008-01-11 19:17:00,1.95875,1.9588,1.95875,1.9588,73800000.0
2008-01-11 19:18:00,1.9588,1.95905,1.95865,1.95875,221300000.0
2008-01-11 19:19:00,1.9588,1.95885,1.9586,1.9587,166300001.0
2008-01-11 19:20:00,1.9587,1.9589,1.9587,1.9589,102000000.0
2008-01-11 19:21:00,1.9589,1.9589,1.95825,1.95825,169600000.0
2008-01-11 19:22:00,1.95825,1.95825,1.9574,1.9574,336500002.0
2008-01-11 19:23:00,1.95735,1.95745,1.95705,1.95745,148200000.0
2008-01-11 19:24:00,1.95745,1.9575,1.95725,1.9574,124400000.0
2008-01-11 19:25:00,1.95745,1.95745,1.9572,1.9573,125400000.0
2008-01-11 19:26:00,1.9573,1.95745,1.95685,1.95685,135600000.0
2008-01-11 19:27:00,1.95685,1.95715,1.9567,1.95715,427900000.0
2008-01-11 19:28:00,1.95715,1.9573,1.957,1.95705,98000000.0
2008-01-11 19:29:00,1.95715,1.9572,1.957,1.95715,127000000.0
2008-01-11 19:30:00,1.9572,1.9575,1.95695,1.95695,195700000.0
2008-01-11 19:31:00,1.957,1.9573,1.9569,1.95725,125700000.0
2008-01-11 19:32:00,1.95725,1.9573,1.95715,1.9572,118800000.0
2008-01-11 19:33:00,1.9572,1.95725,1.95715,1.95715,67400000.0
2008-01-11 19:34:00,1.95715,1.95805,1.95715,1.95765,216300000.0
2008-01-11 19:35:00,1.95775,1.958,1.9575,1.9576,390800000.0
2008-01-11 19:36:00,1.95755,1.95805,1.95745,1.95785,306700000.0
2008-01-11 19:37:00,1.95785,1.958,1.95775,1.958,170000000.0
2008-01-11 19:38:00,1.958,1.9584,1.958,1.95815,250000000.0
2008-01-11 19:39:00,1.95815,1.9583,1.95815,1.9582,69200000.0
2008-01-11 19:40:00,1.9582,1.95825,1.9581,1.95825,47600000.0
2008-01-11 19:41:00,1.95825,1.95835,1.95825,1.95835,42800000.0
2008-01-11 19:42:00,1.95835,1.9587,1.9583,1.95855,55200000.0
2008-01-11 19:43:00,1.95855,1.95865,1.9582,1.9583,453199999.0
2008-01-11 19:44:00,1.9583,1.9584,1.958,1.9582,366200000.0
2008-01-11 19:45:00,1.9582,1.95845,1.95815,1.95845,151900000.0
2008-01-11 19:46:00,1.95845,1.95845,1.95825,1.95835,266400000.0
2008-01-11 19:47:00,1.95835,1.9585,1.95825,1.95835,230000000.0
2008-01-11 19:48:00,1.95835,1.95845,1.95835,1.9584,167600000.0
2008-01-11 19:49:00,1.9584,1.95845,1.95815,1.9584,131000000.0
2008-01-11 19:50:00,1.95845,1.9588,1.95845,1.95865,174900000.0
2008-01-11 19:51:00,1.95865,1.9587,1.95855,1.9586,113400000.0
2008-01-11 19:52:00,1.95865,1.9592,1.9586,1.95905,188400000.0
2008-01-11 19:53:00,1.95905,1.9591,1.9589,1.95895,48800000.0
2008-01-11 19:54:00,1.95895,1.95895,1.95855,1.95875,148800000.0
2008-01-11 19:55:00,1.95875,1.9588,1.95865,1.9587,76400000.0
2008-01-11 19:56:00,1.9587,1.95935,1.9587,1.9591,124400000.0
2008-01-11 19:57:00,1.9591,1.9593,1.95895,1.959,73600000.0
2008-01-11 19:58:00,1.959,1.95925,1.959,1.95925,106000000.0
2008-01-11 19:59:00,1.95925,1.9599,1.95925,1.9598,124400000.0
2008-01-11 20:00:00,1.9598,1.9607,1.9597,1.9605,196700000.0
2008-01-11 20:01:00,1.9605,1.9605,1.95885,1.95915,174800000.0
2008-01-11 20:02:00,1.9591,1.95955,1.959,1.95945,305550000.0
2008-01-11 20:03:00,1.95945,1.95955,1.95875,1.95925,364500000.0
2008-01-11 20:04:00,1.95925,1.95965,1.95895,1.95965,416600000.0
2008-01-11 20:05:00,1.95965,1.95965,1.9595,1.95965,180400000.0
2008-01-11 20:06:00,1.95965,1.95965,1.95925,1.95925,292400000.0
2008-01-11 20:07:00,1.95925,1.95925,1.9576,1.95785,705700001.0
2008-01-11 20:08:00,1.9578,1.95795,1.95735,1.95735,407300000.0
2008-01-11 20:09:00,1.95735,1.95755,1.95735,1.95755,197150000.0
2008-01-11 20:10:00,1.95755,1.95755,1.95725,1.95735,211850000.0
2008-01-11 20:11:00,1.95735,1.95755,1.95705,1.95715,359100000.0
2008-01-11 20:12:00,1.95715,1.95735,1.95705,1.95725,305400000.0
2008-01-11 20:13:00,1.95725,1.95745,1.9571,1.95715,399400000.0
2008-01-11 20:14:00,1.95725,1.95725,1.9565,1.9567,395999999.0
2008-01-11 20:15:00,1.9567,1.95675,1.95655,1.95655,273800000.0
2008-01-11 20:16:00,1.9566,1.9567,1.9565,1.9567,51400000.0
2008-01-11 20:17:00,1.9562,1.9567,1.9562,1.9563,139200000.0
2008-01-11 20:18:00,1.9563,1.95655,1.95615,1.9564,182000000.0
2008-01-11 20:19:00,1.9564,1.95645,1.95625,1.95645,343400003.0
2008-01-11 20:20:00,1.95645,1.95665,1.9563,1.9563,183300000.0
2008-01-11 20:21:00,1.9563,1.95655,1.9563,1.95655,210800000.0
2008-01-11 20:22:00,1.95655,1.95685,1.95655,1.95665,198500000.0
2008-01-11 20:23:00,1.95665,1.95675,1.95655,1.95655,149600000.0
2008-01-11 20:24:00,1.95655,1.9566,1.9565,1.9566,110900000.0
2008-01-11 20:25:00,1.9566,1.95695,1.95655,1.95695,184100000.0
2008-01-11 20:26:00,1.9569,1.9572,1.95685,1.9572,320200000.0
2008-01-11 20:27:00,1.9572,1.9572,1.95675,1.9568,391000001.0
2008-01-11 20:28:00,1.9568,1.95685,1.95675,1.95675,132200000.0
2008-01-11 20:29:00,1.9568,1.95685,1.95675,1.95685,361300000.0
2008-01-11 20:30:00,1.95685,1.95705,1.95685,1.957,144700000.0
2008-01-11 20:31:00,1.957,1.957,1.95685,1.95685,107800000.0
2008-01-11 20:32:00,1.95685,1.9571,1.95685,1.9571,75000000.0
2008-01-11 20:33:00,1.9571,1.95725,1.95705,1.9572,62400000.0
2008-01-11 20:34:00,1.9572,1.9572,1.95705,1.95705,29600000.0
2008-01-11 20:35:00,1.95695,1.9571,1.95695,1.9571,112300000.0
2008-01-11 20:36:00,1.95705,1.95705,1.957,1.95705,30800000.0
2008-01-11 20:37:00,1.957,1.95725,1.957,1.95725,121700000.0
2008-01-11 20:38:00,1.95725,1.95745,1.95715,1.9572,161100000.0
2008-01-11 20:39:00,1.9572,1.95735,1.9572,1.95735,152200000.0
2008-01-11 20:40:00,1.95735,1.9574,1.95725,1.9573,117300000.0
2008-01-11 20:41:00,1.9573,1.95735,1.95715,1.95725,85800000.0
2008-01-11 20:42:00,1.95725,1.95725,1.95715,1.95715,38800000.0
2008-01-11 20:43:00,1.95715,1.9572,1.95715,1.9572,24800000.0
2008-01-11 20:44:00,1.95705,1.95725,1.95705,1.9572,113100000.0
2008-01-11 20:45:00,1.9572,1.9574,1.95695,1.95695,247700001.0
2008-01-11 20:46:00,1.95695,1.957,1.95695,1.957,114400004.0
2008-01-11 20:47:00,1.957,1.9572,1.9565,1.95665,302200000.0
2008-01-11 20:48:00,1.95665,1.95705,1.95655,1.95675,343699999.0
2008-01-11 20:49:00,1.9567,1.95685,1.95655,1.9567,245900000.0
2008-01-11 20:50:00,1.9567,1.95675,1.95645,1.95655,159100000.0
2008-01-11 20:51:00,1.95655,1.95655,1.95635,1.95645,157200000.0
2008-01-11 20:52:00,1.95645,1.9566,1.95635,1.95655,344500000.0
2008-01-11 20:53:00,1.95665,1.9567,1.9565,1.9565,194900000.0
2008-01-11 20:54:00,1.9565,1.9565,1.9563,1.95635,169000000.0
2008-01-11 20:55:00,1.95635,1.9566,1.95635,1.95655,208900000.0
2008-01-11 20:56:00,1.95655,1.95655,1.95655,1.95655,128000000.0
2008-01-11 20:57:00,1.95655,1.9569,1.95655,1.9569,186600000.0
2008-01-11 20:58:00,1.9569,1.9573,1.95685,1.95725,291200000.0
2008-01-11 20:59:00,1.95725,1.95735,1.95715,1.95735,110900000.0
2008-01-11 21:00:00,1.95735,1.95745,1.95725,1.95735,344900000.0
2008-01-11 21:01:00,1.95735,1.9574,1.9572,1.95735,486700000.0
2008-01-11 21:02:00,1.95735,1.95745,1.95725,1.95745,387600000.0
2008-01-11 21:03:00,1.95745,1.95745,1.95725,1.95745,286500000.0
2008-01-11 21:04:00,1.9574,1.95755,1.95735,1.95755,148800000.0
2008-01-11 21:05:00,1.95755,1.95775,1.95755,1.9577,128000000.0
2008-01-11 21:06:00,1.95775,1.95845,1.9576,1.95825,260400000.0
2008-01-11 21:07:00,1.95825,1.95835,1.95805,1.95835,350900000.0
2008-01-11 21:08:00,1.95835,1.95835,1.95785,1.95815,493700008.0
2008-01-11 21:09:00,1.95815,1.95865,1.95775,1.95775,206750000.0
2008-01-11 21:10:00,1.95775,1.95785,1.95755,1.95755,227700000.0
2008-01-11 21:11:00,1.95755,1.95765,1.95745,1.95755,162200000.0
2008-01-11 21:12:00,1.95755,1.95765,1.95745,1.9576,232400000.0
2008-01-11 21:13:00,1.95765,1.95765,1.9576,1.95765,120300000.0
2008-01-11 21:14:00,1.9576,1.95775,1.95745,1.95745,128500000.0
2008-01-11 21:15:00,1.95745,1.95765,1.95745,1.95755,143400000.0
2008-01-11 21:16:00,1.95755,1.9576,1.95745,1.95755,202900000.0
2008-01-11 21:17:00,1.95755,1.9576,1.95755,1.9576,209200000.0
2008-01-11 21:18:00,1.9576,1.95775,1.9576,1.95775,57700000.0
2008-01-11 21:19:00,1.95775,1.95785,1.95775,1.95785,213800000.0
2008-01-11 21:20:00,1.95785,1.95795,1.95765,1.95765,160700000.0
2008-01-11 21:21:00,1.95765,1.95775,1.95765,1.95765,245600000.0
2008-01-11 21:22:00,1.95765,1.9577,1.95755,1.95765,69700000.0
2008-01-11 21:23:00,1.95765,1.9577,1.9576,1.9576,48600000.0
2008-01-11 21:24:00,1.9576,1.9578,1.95755,1.9576,352100000.0
2008-01-11 21:25:00,1.9576,1.9577,1.9576,1.95765,129500000.0
2008-01-11 21:26:00,1.95765,1.9577,1.9576,1.95765,329900000.0
2008-01-11 21:27:00,1.9577,1.9577,1.9572,1.95735,181200000.0
2008-01-11 21:28:00,1.95735,1.9576,1.95665,1.9567,246700000.0
2008-01-11 21:29:00,1.9567,1.95715,1.9567,1.95715,273300000.0
2008-01-11 21:30:00,1.9572,1.9573,1.95705,1.9573,220000000.0
2008-01-11 21:31:00,1.9573,1.95775,1.95725,1.9577,208499999.0
2008-01-11 21:32:00,1.9577,1.95775,1.95765,1.95765,83800000.0
2008-01-11 21:33:00,1.95765,1.95775,1.95765,1.9577,54000000.0
2008-01-11 21:34:00,1.9576,1.95785,1.9576,1.9577,255000000.0
2008-01-11 21:35:00,1.9577,1.95775,1.9577,1.9577,296000000.0
2008-01-11 21:36:00,1.9577,1.95785,1.9577,1.95785,291200000.0
2008-01-11 21:37:00,1.95785,1.9579,1.95775,1.9578,290099995.0
2008-01-11 21:38:00,1.9578,1.9579,1.9578,1.9578,405100001.0
2008-01-11 21:39:00,1.95785,1.9579,1.9578,1.95785,41300000.0
2008-01-11 21:40:00,1.95785,1.9579,1.95785,1.95785,9400000.0
2008-01-11 21:41:00,1.95785,1.95785,1.9577,1.95775,181400000.0
2008-01-11 21:42:00,1.9578,1.95795,1.9578,1.95785,142000000.0
2008-01-11 21:43:00,1.95785,1.95795,1.9578,1.95785,63200000.0
2008-01-11 21:44:00,1.95785,1.95785,1.95775,1.9578,199300000.0
2008-01-11 21:45:00,1.9578,1.95795,1.95775,1.95775,97500000.0
2008-01-11 21:46:00,1.9578,1.95785,1.9578,1.95785,142400000.0
2008-01-11 21:47:00,1.95785,1.95795,1.95775,1.95795,148050000.0
2008-01-11 21:48:00,1.95795,1.958,1.95795,1.95795,71900000.0
2008-01-11 21:49:00,1.958,1.958,1.95795,1.958,41400000.0
2008-01-11 21:50:00,1.95785,1.9579,1.9578,1.9579,179200000.0
2008-01-11 21:51:00,1.95785,1.95785,1.95775,1.95775,300640000.0
2008-01-11 21:52:00,1.95775,1.95775,1.95775,1.95775,1240000.0
2008-01-11 21:53:00,1.95775,1.95775,1.95745,1.95755,147180000.0
2008-01-11 21:54:00,1.95755,1.9577,1.9575,1.9577,117350000.0
2008-01-11 21:55:00,1.9577,1.9577,1.9574,1.9575,357550007.0
2008-01-11 21:56:00,1.95745,1.95745,1.9573,1.95735,446700004.0
2008-01-11 21:57:00,1.95735,1.95745,1.957,1.95705,459200000.0
2008-01-11 21:58:00,1.95705,1.95715,1.95705,1.95715,227200000.0
2008-01-11 21:59:00,1.95715,1.95765,1.95715,1.95725,395600000.0
2008-01-11 22:00:00,1.95725,1.9575,1.9569,1.9569,501500000.0
2008-01-11 22:01:00,1.95705,1.9573,1.957,1.95705,332000000.0
2008-01-11 22:02:00,1.95705,1.9572,1.957,1.9571,233200000.0
2008-01-11 22:03:00,1.9571,1.95715,1.95695,1.95705,200600000.0
2008-01-11 22:04:00,1.95705,1.95735,1.95705,1.95735,104000000.0
2008-01-11 22:05:00,1.95735,1.95735,1.95705,1.9572,252400000.0
2008-01-11 22:06:00,1.9572,1.9573,1.9572,1.9573,84400000.0
2008-01-11 22:07:00,1.95712,1.95717,1.95705,1.95714,66100000.0
2008-01-11 22:08:00,1.95735,1.95735,1.95725,1.9573,61500000.0
2008-01-11 22:09:00,1.9573,1.9573,1.95705,1.95705,144200000.0
2008-01-11 22:10:00,1.95705,1.95715,1.95705,1.95715,88500000.0
2008-01-11 22:11:00,1.9571,1.9571,1.957,1.95705,270900000.0
2008-01-11 22:12:00,1.95705,1.95705,1.9568,1.95685,196100000.0
2008-01-11 22:13:00,1.95685,1.95725,1.95645,1.95675,143600000.0
2008-01-11 22:14:00,1.95675,1.95695,1.9564,1.9566,108500000.0
2008-01-11 22:15:00,1.95665,1.95665,1.95605,1.9561,182500000.0
2008-01-11 22:16:00,1.95615,1.95635,1.9558,1.9558,140800000.0
2008-01-11 22:17:00,1.9559,1.9561,1.95585,1.95595,155600000.0
2008-01-11 22:18:00,1.95595,1.9562,1.95595,1.956,115200000.0
2008-01-11 22:19:00,1.956,1.9562,1.95595,1.95615,50800000.0
2008-01-11 22:20:00,1.95615,1.95625,1.956,1.95605,111300000.0
2008-01-11 22:21:00,1.9561,1.9562,1.95605,1.95605,128000000.0
2008-01-11 22:22:00,1.95605,1.95615,1.95605,1.95605,78400000.0
2008-01-11 22:23:00,1.95605,1.95615,1.95605,1.9561,78400000.0
2008-01-11 22:24:00,1.9561,1.9562,1.95605,1.9562,80000000.0
2008-01-11 22:25:00,1.9562,1.9564,1.9562,1.95625,75300000.0
2008-01-11 22:26:00,1.95625,1.9564,1.95625,1.95635,110100000.0
2008-01-11 22:27:00,1.95635,1.9564,1.9563,1.95635,180600000.0
2008-01-11 22:28:00,1.9563,1.95655,1.9563,1.9565,251800003.0
2008-01-11 22:29:00,1.9565,1.95665,1.95645,1.9566,102800000.0
2008-01-11 22:30:00,1.9566,1.95665,1.9565,1.95655,162300000.0
2008-01-11 22:31:00,1.95655,1.95655,1.95645,1.9565,63200000.0
2008-01-11 22:32:00,1.9565,1.9565,1.95645,1.9565,34000000.0
2008-01-11 22:33:00,1.9565,1.9566,1.9565,1.9566,132000000.0
2008-01-11 22:34:00,1.9566,1.95665,1.95655,1.95665,101099999.0
2008-01-11 22:35:00,1.9566,1.95665,1.95655,1.95665,161300000.0
2008-01-11 22:36:00,1.95665,1.95675,1.95625,1.95665,335000000.0
2008-01-11 22:37:00,1.95665,1.95665,1.9563,1.95645,109500000.0
2008-01-11 22:38:00,1.95645,1.9565,1.95635,1.95635,67200000.0
2008-01-11 22:39:00,1.95635,1.95645,1.95635,1.95645,62400000.0
2008-01-11 22:40:00,1.95645,1.9566,1.95635,1.9566,213700000.0
2008-01-11 22:41:00,1.9566,1.9567,1.9566,1.95665,79600000.0
2008-01-11 22:42:00,1.95665,1.95665,1.95655,1.95655,144400000.0
2008-01-11 22:43:00,1.95655,1.9567,1.95655,1.95655,104400000.0
2008-01-11 22:44:00,1.95655,1.95655,1.95645,1.95645,105600000.0
2008-01-11 22:45:00,1.95645,1.95655,1.95645,1.95655,104000000.0
2008-01-11 22:46:00,1.95655,1.95665,1.95655,1.9566,51600000.0
2008-01-11 22:47:00,1.95665,1.95665,1.9564,1.9565,76800000.0
2008-01-11 22:48:00,1.9565,1.95675,1.9564,1.95675,76000000.0
2008-01-11 22:49:00,1.95675,1.95675,1.95675,1.95675,8000000.0
2008-01-11 22:50:00,1.95665,1.957,1.95665,1.957,204400000.0
2008-01-11 22:51:00,1.95695,1.9571,1.9569,1.95695,275200000.0
2008-01-11 22:52:00,1.95695,1.95705,1.95695,1.957,147600000.0
2008-01-11 22:53:00,1.95705,1.95705,1.9569,1.957,257900000.0
2008-01-11 22:54:00,1.957,1.957,1.95645,1.95645,209800000.0
2008-01-11 22:55:00,1.95645,1.95655,1.95635,1.95655,150100000.0
2008-01-11 22:56:00,1.9564,1.95665,1.9564,1.95665,115600000.0
2008-01-11 22:57:00,1.95665,1.95665,1.9564,1.95645,100600000.0
2008-01-11 22:58:00,1.95645,1.95665,1.9564,1.95645,188600000.0
2008-01-11 22:59:00,1.95645,1.95645,1.95635,1.95635,204600002.0
2008-01-11 23:00:00,1.95635,1.95635,1.95635,1.95635,230000000.0
2008-01-11 23:01:00,1.95635,1.95687,1.95625,1.95664,298300000.0
2008-01-11 23:02:00,1.95665,1.95677,1.95658,1.95674,258500000.0
2008-01-11 23:03:00,1.95678,1.95696,1.95673,1.95694,439000000.0
2008-01-11 23:04:00,1.95698,1.95698,1.95676,1.95685,260000000.0
2008-01-11 23:05:00,1.95686,1.95696,1.95672,1.95677,294000002.0
2008-01-11 23:06:00,1.95684,1.95702,1.95684,1.95694,239100002.0
2008-01-11 23:07:00,1.95685,1.95702,1.95678,1.9568,308900000.0
2008-01-11 23:08:00,1.95678,1.95695,1.95669,1.95685,251700000.0
2008-01-11 23:09:00,1.95676,1.95684,1.95666,1.95671,218100000.0
2008-01-11 23:10:00,1.9567,1.9569,1.95661,1.95675,334000001.0
2008-01-11 23:11:00,1.95683,1.95684,1.95672,1.95674,248300000.0
2008-01-11 23:12:00,1.95669,1.95677,1.95665,1.9567,197600000.0
2008-01-11 23:13:00,1.95672,1.95672,1.9565,1.95668,269000002.0
2008-01-11 23:14:00,1.95673,1.95673,1.9566,1.95662,86800000.0
2008-01-11 23:15:00,1.95663,1.95663,1.95631,1.95651,110700000.0
2008-01-11 23:16:00,1.95651,1.95659,1.95629,1.95647,29600000.0
2008-01-11 23:17:00,1.95647,1.95658,1.95637,1.95652,174500000.0
2008-01-11 23:18:00,1.95645,1.95648,1.95637,1.95648,241800000.0
2008-01-11 23:19:00,1.9565,1.95657,1.95645,1.9565,361500001.0
2008-01-11 23:20:00,1.95646,1.95651,1.95631,1.95636,283499999.0
2008-01-11 23:21:00,1.95645,1.95672,1.95645,1.95672,84900000.0
2008-01-11 23:22:00,1.95672,1.95672,1.95649,1.95649,128899999.0
2008-01-11 23:23:00,1.95645,1.95657,1.95642,1.95652,152000000.0
2008-01-11 23:24:00,1.95651,1.95651,1.95627,1.95627,181000000.0
2008-01-11 23:25:00,1.95617,1.95651,1.95617,1.95623,88000000.0
2008-01-11 23:26:00,1.9562,1.95633,1.95617,1.9563,124400001.0
2008-01-11 23:27:00,1.95626,1.95638,1.95622,1.95634,240500000.0
2008-01-11 23:28:00,1.95637,1.95641,1.95634,1.95636,98000000.0
2008-01-11 23:29:00,1.95635,1.95642,1.9563,1.95635,368300002.0
2008-01-11 23:30:00,1.95629,1.95642,1.95622,1.95627,183600002.0
2008-01-11 23:31:00,1.95632,1.95642,1.95627,1.95637,235400001.0
2008-01-11 23:32:00,1.95629,1.95641,1.95602,1.95602,211500000.0
2008-01-11 23:33:00,1.95611,1.95643,1.95609,1.95633,140200000.0
2008-01-11 23:34:00,1.95634,1.9564,1.95626,1.95636,298700000.0
2008-01-11 23:35:00,1.95637,1.95651,1.95635,1.95642,167999998.0
2008-01-11 23:36:00,1.95641,1.95641,1.95622,1.95635,380000001.0
2008-01-11 23:37:00,1.95635,1.95655,1.95627,1.95643,329500002.0
2008-01-11 23:38:00,1.95645,1.9566,1.95639,1.95645,276900000.0
2008-01-11 23:39:00,1.95647,1.95647,1.95631,1.95642,332800000.0
2008-01-11 23:40:00,1.95644,1.95651,1.95632,1.95641,465400000.0
2008-01-11 23:41:00,1.95635,1.95644,1.95635,1.95643,309400001.0
2008-01-11 23:42:00,1.95616,1.95632,1.95612,1.95612,369000001.0
2008-01-11 23:43:00,1.95619,1.95635,1.95613,1.95635,283000000.0
2008-01-11 23:44:00,1.95644,1.95647,1.95626,1.95637,482400001.0
2008-01-11 23:45:00,1.95632,1.95644,1.95625,1.95631,400599999.0
2008-01-11 23:46:00,1.95616,1.95632,1.95611,1.95618,258900001.0
2008-01-11 23:47:00,1.95624,1.95637,1.95622,1.95633,176299999.0
2008-01-11 23:48:00,1.95637,1.95644,1.95629,1.95629,157000000.0
2008-01-11 23:49:00,1.9563,1.95647,1.9563,1.95643,192100000.0
2008-01-11 23:50:00,1.95644,1.95665,1.95639,1.95657,229500000.0
2008-01-11 23:51:00,1.95657,1.95657,1.95635,1.95643,250500000.0
2008-01-11 23:52:00,1.95638,1.95638,1.95603,1.95619,199500001.0
2008-01-11 23:53:00,1.95622,1.95644,1.95605,1.95638,492500000.0
2008-01-11 23:54:00,1.95637,1.95637,1.9561,1.9562,219899999.0
2008-01-11 23:55:00,1.95616,1.95616,1.95598,1.95598,205500000.0
2008-01-11 23:56:00,1.95596,1.95619,1.95589,1.95619,148500000.0
2008-01-11 23:57:00,1.95617,1.95617,1.95595,1.95615,137900001.0
2008-01-11 23:58:00,1.95622,1.95633,1.9562,1.95628,228099999.0
2008-01-11 23:59:00,1.95626,1.95626,1.95586,1.9562,222300001.0
2008-01-14 00:01:00,1.9594,1.9594,1.9592,1.9592,93500000.0
2008-01-14 00:03:00,1.959,1.959,1.959,1.959,93500000.0
2008-01-14 00:06:00,1.9589,1.9589,1.9589,1.9589,93500000.0
2008-01-14 00:08:00,1.9588,1.9588,1.9588,1.9588,93500000.0
2008-01-14 00:10:00,1.9589,1.9589,1.9588,1.9588,93500000.0
2008-01-14 00:12:00,1.9587,1.9588,1.9587,1.9588,93500000.0
2008-01-14 00:13:00,1.9587,1.9588,1.9587,1.9588,93500000.0
2008-01-14 00:14:00,1.9587,1.9587,1.9587,1.9587,93500000.0
2008-01-14 00:15:00,1.9588,1.9588,1.9588,1.9588,93500000.0
2008-01-14 00:16:00,1.9589,1.9589,1.9588,1.9588,93500000.0
2008-01-14 00:20:00,1.9589,1.9589,1.9589,1.9589,93500000.0
2008-01-14 00:21:00,1.9588,1.9589,1.9588,1.9589,93500000.0
2008-01-14 00:22:00,1.959,1.959,1.9589,1.9589,93500000.0
2008-01-14 00:23:00,1.959,1.9593,1.959,1.9591,93500000.0
2008-01-14 00:24:00,1.9593,1.9593,1.9591,1.9593,93500000.0
2008-01-14 00:25:00,1.9592,1.9594,1.9592,1.9594,93500000.0
2008-01-14 00:26:00,1.9593,1.9593,1.9591,1.9593,93500000.0
2008-01-14 00:27:00,1.9594,1.9594,1.9594,1.9594,93500000.0
2008-01-14 00:28:00,1.9592,1.9594,1.9591,1.9592,93500000.0
2008-01-14 00:29:00,1.959,1.9593,1.959,1.9593,93500000.0
2008-01-14 00:30:00,1.9592,1.9592,1.9592,1.9592,93500000.0
2008-01-14 00:31:00,1.9593,1.9593,1.9592,1.9592,93500000.0
2008-01-14 00:32:00,1.9593,1.9593,1.9591,1.9591,93500000.0
2008-01-14 00:33:00,1.9592,1.9594,1.9592,1.9594,93500000.0
2008-01-14 00:34:00,1.9593,1.9594,1.959,1.9592,93500000.0
2008-01-14 00:36:00,1.9593,1.9593,1.9592,1.9592,93500000.0
2008-01-14 00:37:00,1.9593,1.9593,1.9592,1.9592,93500000.0
2008-01-14 00:38:00,1.9591,1.9591,1.959,1.959,93500000.0
2008-01-14 00:39:00,1.9591,1.9591,1.959,1.959,93500000.0
2008-01-14 00:40:00,1.9591,1.9591,1.9588,1.9588,93500000.0
2008-01-14 00:41:00,1.959,1.959,1.959,1.959,93500000.0
2008-01-14 00:44:00,1.9588,1.959,1.9584,1.9585,93500000.0
2008-01-14 00:45:00,1.9584,1.9584,1.9579,1.9582,93500000.0
2008-01-14 00:46:00,1.9581,1.9582,1.9579,1.9579,93500000.0
2008-01-14 00:47:00,1.9582,1.9582,1.9578,1.9582,93500000.0
2008-01-14 00:49:00,1.9581,1.9581,1.9581,1.9581,93500000.0
2008-01-14 00:50:00,1.9582,1.9582,1.9581,1.9581,93500000.0
2008-01-14 00:51:00,1.9582,1.9582,1.9579,1.9579,93500000.0
2008-01-14 00:52:00,1.9581,1.9584,1.958,1.9582,93500000.0
2008-01-14 00:53:00,1.9587,1.9587,1.9584,1.9584,93500000.0
2008-01-14 00:54:00,1.9585,1.9586,1.9582,1.9585,93500000.0
2008-01-14 00:55:00,1.9584,1.9585,1.9584,1.9585,93500000.0
2008-01-14 00:56:00,1.9586,1.9586,1.9585,1.9585,93500000.0
2008-01-14 00:57:00,1.9586,1.9587,1.9585,1.9587,93500000.0
2008-01-14 00:58:00,1.9588,1.9588,1.9586,1.9587,93500000.0
2008-01-14 00:59:00,1.9586,1.9589,1.9586,1.9589,93500000.0
2008-01-14 01:01:00,1.9591,1.9592,1.9591,1.9591,93500000.0
2008-01-14 01:02:00,1.959,1.959,1.959,1.959,93500000.0
2008-01-14 01:03:00,1.9589,1.9589,1.9589,1.9589,93500000.0
2008-01-14 01:04:00,1.959,1.959,1.9589,1.959,93500000.0
2008-01-14 01:05:00,1.9589,1.959,1.9588,1.959,93500000.0
2008-01-14 01:07:00,1.9589,1.9589,1.9589,1.9589,93500000.0
2008-01-14 01:08:00,1.959,1.959,1.959,1.959,93500000.0
2008-01-14 01:09:00,1.9589,1.959,1.9588,1.9588,93500000.0
2008-01-14 01:10:00,1.9587,1.9587,1.9587,1.9587,93500000.0
2008-01-14 01:12:00,1.9588,1.9589,1.9588,1.9589,93500000.0
2008-01-14 01:13:00,1.9591,1.9592,1.9589,1.9589,93500000.0
2008-01-14 01:14:00,1.959,1.9593,1.959,1.9593,93500000.0
2008-01-14 01:15:00,1.9594,1.9595,1.9591,1.9591,93500000.0
2008-01-14 01:17:00,1.959,1.9596,1.959,1.9591,93500000.0
2008-01-14 01:18:00,1.959,1.9592,1.959,1.959,93500000.0
2008-01-14 01:19:00,1.9591,1.9591,1.9591,1.9591,93500000.0
2008-01-14 01:21:00,1.959,1.959,1.959,1.959,93500000.0
2008-01-14 01:22:00,1.9591,1.9591,1.9588,1.959,93500000.0
2008-01-14 01:24:00,1.9591,1.9591,1.959,1.959,93500000.0
2008-01-14 01:25:00,1.9589,1.9589,1.9588,1.9588,93500000.0
2008-01-14 01:27:00,1.9589,1.9589,1.9588,1.9588,93500000.0
2008-01-14 01:28:00,1.959,1.9591,1.959,1.9591,93500000.0
2008-01-14 01:29:00,1.9592,1.9595,1.9591,1.9593,93500000.0
2008-01-14 01:30:00,1.9591,1.9594,1.959,1.9594,93500000.0
2008-01-14 01:31:00,1.9591,1.9591,1.9589,1.9589,93500000.0
2008-01-14 01:32:00,1.959,1.959,1.9588,1.9589,93500000.0
2008-01-14 01:33:00,1.959,1.959,1.9589,1.9589,93500000.0
2008-01-14 01:34:00,1.9588,1.9588,1.9588,1.9588,93500000.0
2008-01-14 01:35:00,1.9587,1.9588,1.9587,1.9588,93500000.0
2008-01-14 01:36:00,1.9587,1.9588,1.9587,1.9587,93500000.0
2008-01-14 01:37:00,1.9586,1.9588,1.9586,1.9587,93500000.0
2008-01-14 01:39:00,1.9588,1.9588,1.9587,1.9587,93500000.0
2008-01-14 01:41:00,1.9588,1.9588,1.9588,1.9588,93500000.0
2008-01-14 01:42:00,1.9589,1.9589,1.9589,1.9589,93500000.0
2008-01-14 01:43:00,1.9588,1.9589,1.9587,1.9589,93500000.0
2008-01-14 01:44:00,1.9588,1.9589,1.9588,1.9589,93500000.0
2008-01-14 01:46:00,1.9588,1.9589,1.9588,1.9589,93500000.0
2008-01-14 01:47:00,1.959,1.959,1.9589,1.9589,93500000.0
2008-01-14 01:48:00,1.959,1.959,1.9589,1.959,93500000.0
2008-01-14 01:49:00,1.9588,1.9588,1.9588,1.9588,93500000.0
2008-01-14 01:51:00,1.9589,1.9589,1.9588,1.9588,93500000.0
2008-01-14 01:53:00,1.9589,1.9589,1.9588,1.9588,93500000.0
2008-01-14 01:54:00,1.9589,1.9589,1.9589,1.9589,93500000.0
2008-01-14 01:55:00,1.9587,1.9587,1.9585,1.9585,93500000.0
2008-01-14 01:56:00,1.9584,1.9585,1.9584,1.9585,93500000.0
2008-01-14 01:57:00,1.9586,1.9586,1.9586,1.9586,93500000.0
2008-01-14 01:58:00,1.9585,1.9585,1.9582,1.9582,93500000.0
2008-01-14 01:59:00,1.9581,1.9582,1.9581,1.9581,93500000.0
2008-01-14 02:00:00,1.9588,1.9588,1.9584,1.9588,93500000.0
2008-01-14 02:01:00,1.9589,1.9593,1.9589,1.9591,62000000.0
2008-01-14 02:02:00,1.9591,1.9591,1.959,1.959,134000000.0
2008-01-14 02:03:00,1.959,1.959,1.9589,1.9589,28300000.0
2008-01-14 02:04:00,1.95885,1.95895,1.95885,1.95895,28000000.0
2008-01-14 02:05:00,1.95895,1.959,1.9588,1.95895,44400000.0
2008-01-14 02:06:00,1.95895,1.959,1.9589,1.95895,75200000.0
2008-01-14 02:07:00,1.95895,1.95895,1.9588,1.95885,22800000.0
2008-01-14 02:08:00,1.9588,1.95885,1.9588,1.95885,4800000.0
2008-01-14 02:09:00,1.95885,1.95885,1.9587,1.9587,52900000.0
2008-01-14 02:10:00,1.9587,1.9587,1.9585,1.9587,53500000.0
2008-01-14 02:11:00,1.9587,1.9587,1.9587,1.9587,33500000.0
2008-01-14 02:12:00,1.9587,1.9589,1.9587,1.9589,96000000.0
2008-01-14 02:13:00,1.9588,1.95895,1.9588,1.9589,101900000.0
2008-01-14 02:14:00,1.9589,1.95925,1.9588,1.9592,212600000.0
2008-01-14 02:15:00,1.9592,1.95955,1.959,1.959,107800000.0
2008-01-14 02:16:00,1.959,1.959,1.9588,1.959,121200000.0
2008-01-14 02:17:00,1.9588,1.9595,1.9588,1.9594,182400002.0
2008-01-14 02:18:00,1.9594,1.9594,1.9589,1.9589,191200000.0
2008-01-14 02:19:00,1.9589,1.95905,1.9589,1.95905,26000000.0
2008-01-14 02:20:00,1.959,1.95905,1.9589,1.959,93900000.0
2008-01-14 02:21:00,1.95905,1.95905,1.959,1.959,163200000.0
2008-01-14 02:22:00,1.959,1.9591,1.9588,1.959,103200000.0
2008-01-14 02:23:00,1.959,1.959,1.95895,1.95895,28600000.0
2008-01-14 02:24:00,1.959,1.959,1.959,1.959,7500000.0
2008-01-14 02:25:00,1.959,1.959,1.9587,1.9587,64200000.0
2008-01-14 02:26:00,1.9587,1.95885,1.9587,1.9588,76000000.0
2008-01-14 02:27:00,1.9588,1.9589,1.9587,1.9588,64000000.0
2008-01-14 02:28:00,1.9588,1.95895,1.9588,1.95895,33600000.0
2008-01-14 02:29:00,1.95895,1.95925,1.9589,1.9591,182500000.0
2008-01-14 02:30:00,1.9591,1.95925,1.9589,1.95925,135200000.0
2008-01-14 02:31:00,1.95935,1.95935,1.9588,1.9588,94000000.0
2008-01-14 02:32:00,1.9588,1.9589,1.9586,1.9588,125300000.0
2008-01-14 02:33:00,1.9588,1.9588,1.9586,1.9586,44400000.0
2008-01-14 02:34:00,1.9586,1.9587,1.9586,1.9587,148600000.0
2008-01-14 02:35:00,1.9587,1.9587,1.9587,1.9587,82000000.0
2008-01-14 02:36:00,1.9587,1.9587,1.9586,1.9587,157400000.0
2008-01-14 02:37:00,1.9587,1.9588,1.9586,1.9587,95200000.0
2008-01-14 02:38:00,1.9587,1.9587,1.9585,1.9585,127700000.0
2008-01-14 02:39:00,1.9586,1.9589,1.9586,1.9589,82200000.0
2008-01-14 02:40:00,1.959,1.959,1.959,1.959,5600000.0
2008-01-14 02:41:00,1.959,1.959,1.9588,1.959,31800000.0
2008-01-14 02:42:00,1.9587,1.9588,1.9586,1.9588,85400000.0
2008-01-14 02:43:00,1.9588,1.9588,1.9586,1.9588,122600000.0
2008-01-14 02:44:00,1.9588,1.9588,1.9587,1.9587,98900000.0
2008-01-14 02:45:00,1.9587,1.9588,1.9587,1.9587,95000000.0
2008-01-14 02:46:00,1.9587,1.9588,1.9587,1.9587,63200000.0
2008-01-14 02:47:00,1.9588,1.9588,1.9588,1.9588,46000000.0
2008-01-14 02:48:00,1.9587,1.9588,1.9587,1.9588,61800000.0
2008-01-14 02:49:00,1.9588,1.9588,1.9587,1.9587,58000000.0
2008-01-14 02:50:00,1.9587,1.9587,1.9586,1.9587,79200000.0
2008-01-14 02:51:00,1.9587,1.9587,1.9587,1.9587,52000000.0
2008-01-14 02:52:00,1.9587,1.9587,1.9587,1.9587,84900000.0
2008-01-14 02:53:00,1.9587,1.9587,1.9587,1.9587,70000000.0
2008-01-14 02:54:00,1.9587,1.9587,1.9587,1.9587,92000000.0
2008-01-14 02:55:00,1.9587,1.9587,1.9585,1.9585,193900000.0
2008-01-14 02:56:00,1.9585,1.9585,1.9584,1.95845,63900000.0
2008-01-14 02:57:00,1.95845,1.9585,1.95845,1.9585,18000000.0
2008-01-14 02:58:00,1.9584,1.95845,1.9581,1.9581,135300000.0
2008-01-14 02:59:00,1.9581,1.9582,1.9581,1.9581,71800000.0
2008-01-14 03:00:00,1.9581,1.9581,1.95805,1.95805,110600000.0
2008-01-14 03:01:00,1.95805,1.9581,1.958,1.95805,148900000.0
2008-01-14 03:02:00,1.95805,1.95815,1.95795,1.95795,154200000.0
2008-01-14 03:03:00,1.95795,1.9581,1.9579,1.95805,183400000.0
2008-01-14 03:04:00,1.95805,1.9581,1.95805,1.9581,15600000.0
2008-01-14 03:05:00,1.95805,1.9583,1.958,1.9581,98700000.0
2008-01-14 03:06:00,1.9581,1.9581,1.958,1.9581,88300000.0
2008-01-14 03:07:00,1.9581,1.95825,1.9581,1.9581,162300000.0
2008-01-14 03:08:00,1.9581,1.95815,1.95805,1.9581,261800000.0
2008-01-14 03:09:00,1.9581,1.95815,1.9576,1.9576,205900000.0
2008-01-14 03:10:00,1.9578,1.9578,1.9577,1.9578,52700000.0
2008-01-14 03:11:00,1.9578,1.9579,1.9576,1.9578,266000000.0
2008-01-14 03:12:00,1.9578,1.9579,1.9578,1.9579,272599996.0
2008-01-14 03:13:00,1.9578,1.958,1.9577,1.9577,218199999.0
2008-01-14 03:14:00,1.9577,1.9578,1.9577,1.95775,425200000.0
2008-01-14 03:15:00,1.9578,1.958,1.9577,1.9577,308699999.0
2008-01-14 03:16:00,1.9578,1.9578,1.9577,1.9578,228699988.0
2008-01-14 03:17:00,1.9578,1.9578,1.9578,1.9578,26000000.0
2008-01-14 03:18:00,1.9578,1.9578,1.95775,1.9578,297099991.0
2008-01-14 03:19:00,1.9578,1.9578,1.9577,1.9577,60600000.0
2008-01-14 03:20:00,1.9578,1.958,1.9578,1.958,24800000.0
2008-01-14 03:21:00,1.958,1.95835,1.9579,1.9582,112000000.0
2008-01-14 03:22:00,1.9582,1.9587,1.9582,1.9584,416399999.0
2008-01-14 03:23:00,1.9587,1.9589,1.9585,1.9586,327099998.0
2008-01-14 03:24:00,1.95885,1.9595,1.9587,1.9588,306800000.0
2008-01-14 03:25:00,1.9587,1.95935,1.9586,1.9592,272799997.0
2008-01-14 03:26:00,1.9592,1.95935,1.9589,1.9591,226800000.0
2008-01-14 03:27:00,1.9591,1.9595,1.9591,1.9594,124400000.0
2008-01-14 03:28:00,1.9594,1.9594,1.9588,1.9591,134100000.0
2008-01-14 03:29:00,1.9591,1.9591,1.959,1.9591,100900000.0
2008-01-14 03:30:00,1.9591,1.9591,1.9591,1.9591,24000000.0
2008-01-14 03:31:00,1.9591,1.9591,1.9591,1.9591,8000000.0
2008-01-14 03:32:00,1.9591,1.9591,1.959,1.959,91600000.0
2008-01-14 03:33:00,1.959,1.95935,1.959,1.9591,164800000.0
2008-01-14 03:34:00,1.9591,1.9595,1.9591,1.9591,173600000.0
2008-01-14 03:35:00,1.9591,1.95925,1.959,1.95925,272600000.0
2008-01-14 03:36:00,1.95925,1.95925,1.9591,1.9592,132300000.0
2008-01-14 03:37:00,1.9592,1.9592,1.95905,1.9592,58700000.0
2008-01-14 03:38:00,1.9592,1.9593,1.9591,1.9593,104600000.0
2008-01-14 03:39:00,1.9593,1.9593,1.959,1.9593,306700000.0
2008-01-14 03:40:00,1.95925,1.95945,1.95925,1.95945,145000001.0
2008-01-14 03:41:00,1.95945,1.9596,1.95925,1.9595,300300000.0
2008-01-14 03:42:00,1.9595,1.9595,1.9592,1.9593,136600000.0
2008-01-14 03:43:00,1.9593,1.9593,1.9592,1.9592,20200000.0
2008-01-14 03:44:00,1.9592,1.9593,1.95885,1.9593,108200000.0
2008-01-14 03:45:00,1.9593,1.9594,1.9593,1.9594,119900000.0
2008-01-14 03:46:00,1.9594,1.9594,1.9592,1.9592,289200000.0
2008-01-14 03:47:00,1.9592,1.9595,1.9592,1.9594,290099999.0
2008-01-14 03:48:00,1.9594,1.9595,1.95915,1.9595,312500003.0
2008-01-14 03:49:00,1.9595,1.9595,1.9592,1.9593,104299999.0
2008-01-14 03:50:00,1.9593,1.9594,1.9592,1.9592,148400000.0
2008-01-14 03:51:00,1.9591,1.9592,1.9591,1.9591,189599993.0
2008-01-14 03:52:00,1.9592,1.95925,1.9591,1.9592,192799996.0
2008-01-14 03:53:00,1.9591,1.95925,1.9591,1.9592,279799988.0
2008-01-14 03:54:00,1.95903,1.95903,1.9587,1.95892,166600000.0
2008-01-14 03:55:00,1.9593,1.9594,1.9592,1.9592,178199999.0
2008-01-14 03:56:00,1.9593,1.9593,1.9592,1.95925,123299997.0
2008-01-14 03:57:00,1.95925,1.9593,1.9592,1.9592,55200000.0
2008-01-14 03:58:00,1.9593,1.9593,1.9591,1.9592,47000000.0
2008-01-14 03:59:00,1.9592,1.9592,1.95915,1.95915,65800000.0
2008-01-14 04:00:00,1.95915,1.9592,1.9591,1.95915,148800003.0
2008-01-14 04:01:00,1.9592,1.9592,1.95915,1.95915,125700000.0
2008-01-14 04:02:00,1.95915,1.9592,1.95915,1.9592,98000000.0
2008-01-14 04:03:00,1.9592,1.9596,1.9592,1.95945,172800000.0
2008-01-14 04:04:00,1.9595,1.9595,1.95945,1.9595,84300000.0
2008-01-14 04:05:00,1.95955,1.9596,1.95955,1.9596,55600000.0
2008-01-14 04:06:00,1.9596,1.9596,1.9595,1.95955,107100000.0
2008-01-14 04:07:00,1.95955,1.95955,1.95955,1.95955,8400000.0
2008-01-14 04:08:00,1.95955,1.95955,1.95945,1.9595,172000000.0
2008-01-14 04:09:00,1.9595,1.95955,1.9595,1.9595,103600000.0
2008-01-14 04:10:00,1.9595,1.9597,1.9595,1.9596,105900000.0
2008-01-14 04:11:00,1.9596,1.9597,1.95955,1.9597,125500000.0
2008-01-14 04:12:00,1.9597,1.9597,1.95945,1.95945,108500000.0
2008-01-14 04:13:00,1.95945,1.95955,1.9591,1.95915,243000000.0
2008-01-14 04:14:00,1.9591,1.9592,1.95885,1.95885,154500000.0
2008-01-14 04:15:00,1.95875,1.95875,1.95835,1.95855,254200000.0
2008-01-14 04:16:00,1.95855,1.95925,1.9585,1.95915,373699999.0
2008-01-14 04:17:00,1.95925,1.9593,1.95915,1.9593,187600000.0
2008-01-14 04:18:00,1.9593,1.9594,1.9593,1.9594,4800000.0
2008-01-14 04:19:00,1.9594,1.9595,1.95925,1.9595,9000000.0
2008-01-14 04:20:00,1.9595,1.9595,1.9592,1.9594,31000000.0
2008-01-14 04:21:00,1.9594,1.95945,1.9594,1.9594,178100003.0
2008-01-14 04:22:00,1.95955,1.95965,1.9594,1.95965,57500000.0
2008-01-14 04:23:00,1.95945,1.95945,1.9594,1.9594,40700001.0
2008-01-14 04:24:00,1.9594,1.9595,1.9594,1.95945,229700005.0
2008-01-14 04:25:00,1.95945,1.9595,1.95945,1.95945,86800000.0
2008-01-14 04:26:00,1.95945,1.9596,1.95935,1.9596,196900000.0
2008-01-14 04:27:00,1.9596,1.95965,1.95945,1.95945,212799997.0
2008-01-14 04:28:00,1.95945,1.95965,1.9594,1.95945,240000000.0
2008-01-14 04:29:00,1.95945,1.95945,1.9594,1.95945,127200000.0
2008-01-14 04:30:00,1.9594,1.9595,1.95905,1.95915,105100000.0
2008-01-14 04:31:00,1.95905,1.9592,1.959,1.959,95200000.0
2008-01-14 04:32:00,1.959,1.959,1.9589,1.959,131200000.0
2008-01-14 04:33:00,1.959,1.9591,1.95895,1.959,303200000.0
2008-01-14 04:34:00,1.95895,1.95905,1.9589,1.959,195900000.0
2008-01-14 04:35:00,1.95895,1.95895,1.95855,1.95885,232800000.0
2008-01-14 04:36:00,1.9588,1.95895,1.95875,1.9588,81200000.0
2008-01-14 04:37:00,1.95885,1.95885,1.9588,1.95885,75100000.0
2008-01-14 04:38:00,1.95885,1.95885,1.9588,1.95885,121200000.0
2008-01-14 04:39:00,1.9588,1.95895,1.95875,1.95875,250499999.0
2008-01-14 04:40:00,1.9588,1.95895,1.9587,1.9587,173900002.0
2008-01-14 04:41:00,1.9587,1.95875,1.9587,1.95875,200000001.0
2008-01-14 04:42:00,1.95875,1.95895,1.9587,1.9588,90500000.0
2008-01-14 04:43:00,1.95895,1.95895,1.9588,1.95895,231100000.0
2008-01-14 04:44:00,1.95895,1.95895,1.9588,1.95895,266299998.0
2008-01-14 04:45:00,1.95895,1.95905,1.9588,1.95895,450200001.0
2008-01-14 04:46:00,1.95895,1.95935,1.95895,1.95935,379800001.0
2008-01-14 04:47:00,1.95935,1.95935,1.9593,1.9593,172200000.0
2008-01-14 04:48:00,1.9593,1.95935,1.95915,1.95915,116800000.0
2008-01-14 04:49:00,1.95905,1.95905,1.9588,1.95895,169300000.0
2008-01-14 04:50:00,1.95885,1.95895,1.95865,1.95895,97300000.0
2008-01-14 04:51:00,1.95895,1.95925,1.95875,1.95925,116200000.0
2008-01-14 04:52:00,1.95925,1.95935,1.9592,1.9592,187900004.0
2008-01-14 04:53:00,1.95925,1.95925,1.9592,1.9592,133500003.0
2008-01-14 04:54:00,1.9592,1.95925,1.9592,1.9592,220000008.0
2008-01-14 04:55:00,1.95925,1.95925,1.95925,1.95925,26000000.0
2008-01-14 04:56:00,1.95925,1.95925,1.9592,1.9592,133300004.0
2008-01-14 04:57:00,1.9592,1.95925,1.9592,1.95925,96000003.0
2008-01-14 04:58:00,1.95925,1.95925,1.9591,1.9591,97799998.0
2008-01-14 04:59:00,1.9591,1.95925,1.95905,1.95925,653399997.0
2008-01-14 05:00:00,1.95925,1.9593,1.95885,1.9593,287500000.0
2008-01-14 05:01:00,1.9593,1.95935,1.95925,1.95935,123200000.0
2008-01-14 05:02:00,1.95935,1.95945,1.95935,1.9594,95500000.0
2008-01-14 05:03:00,1.95945,1.95945,1.95905,1.95925,116500000.0
2008-01-14 05:04:00,1.9593,1.9593,1.9593,1.9593,185600000.0
2008-01-14 05:05:00,1.95924,1.95929,1.95911,1.95929,264600000.0
2008-01-14 05:06:00,1.95906,1.95931,1.95906,1.95918,452300000.0
2008-01-14 05:07:00,1.95925,1.9593,1.9591,1.95915,202300000.0
2008-01-14 05:08:00,1.95915,1.95925,1.959,1.95905,75300000.0
2008-01-14 05:09:00,1.959,1.9591,1.959,1.9591,109700000.0
2008-01-14 05:10:00,1.9591,1.9591,1.9591,1.9591,4800000.0
2008-01-14 05:11:00,1.9591,1.9591,1.959,1.959,109800000.0
2008-01-14 05:12:00,1.959,1.9591,1.959,1.959,66900000.0
2008-01-14 05:13:00,1.959,1.95905,1.95875,1.95885,168500000.0
2008-01-14 05:14:00,1.95859,1.95872,1.95846,1.95872,483800000.0
2008-01-14 05:15:00,1.9587,1.9587,1.95865,1.9587,114800000.0
2008-01-14 05:16:00,1.9587,1.9587,1.9582,1.9583,109800000.0
2008-01-14 05:17:00,1.9583,1.9586,1.95825,1.95845,220400000.0
2008-01-14 05:18:00,1.95845,1.9585,1.95845,1.9585,95200000.0
2008-01-14 05:19:00,1.9585,1.9585,1.9585,1.9585,201600000.0
2008-01-14 05:20:00,1.9585,1.9586,1.9585,1.9586,114400000.0
2008-01-14 05:21:00,1.9586,1.9586,1.95855,1.95855,90400000.0
2008-01-14 05:22:00,1.95855,1.95875,1.9585,1.95875,117000000.0
2008-01-14 05:23:00,1.95875,1.9588,1.95875,1.9588,81600000.0
2008-01-14 05:24:00,1.9588,1.9588,1.95865,1.95865,32000000.0
2008-01-14 05:25:00,1.95865,1.95865,1.9586,1.95865,8800000.0
2008-01-14 05:26:00,1.95865,1.95885,1.9585,1.9588,211700001.0
2008-01-14 05:27:00,1.95885,1.9589,1.9587,1.9589,199000002.0
2008-01-14 05:28:00,1.9589,1.9589,1.95885,1.95885,87200000.0
2008-01-14 05:29:00,1.9588,1.95885,1.9588,1.95885,69700000.0
2008-01-14 05:30:00,1.9592,1.9592,1.9592,1.9592,200000.0
2008-01-14 05:31:00,1.9592,1.9592,1.9592,1.9592,1200000.0
2008-01-14 05:32:00,1.95885,1.95897,1.95879,1.95889,385800000.0
2008-01-14 05:33:00,1.95887,1.95898,1.95885,1.95895,434000000.0
2008-01-14 05:34:00,1.95876,1.9589,1.95876,1.95888,329100000.0
2008-01-14 05:35:00,1.95885,1.95885,1.95885,1.95885,6000000.0
2008-01-14 05:36:00,1.95885,1.95915,1.95885,1.95915,19800000.0
2008-01-14 05:37:00,1.95885,1.9589,1.95873,1.95873,200700000.0
2008-01-14 05:38:00,1.95915,1.95915,1.95915,1.95915,1500000.0
2008-01-14 05:39:00,1.959,1.95915,1.95895,1.95915,66400000.0
2008-01-14 05:40:00,1.95915,1.95915,1.9589,1.95915,13700000.0
2008-01-14 05:41:00,1.95915,1.95915,1.9589,1.9589,131400000.0
2008-01-14 05:42:00,1.9589,1.9592,1.95885,1.95885,42400000.0
2008-01-14 05:43:00,1.95885,1.9589,1.95885,1.9589,5700000.0
2008-01-14 05:44:00,1.9589,1.95895,1.9589,1.9589,26300000.0
2008-01-14 05:45:00,1.9589,1.9589,1.9588,1.9588,7900000.0
2008-01-14 05:46:00,1.9588,1.9589,1.9585,1.9585,32200000.0
2008-01-14 05:47:00,1.9585,1.9589,1.9585,1.9588,29300000.0
2008-01-14 05:48:00,1.9588,1.9588,1.95865,1.95865,71600000.0
2008-01-14 05:49:00,1.95865,1.95865,1.95855,1.9586,59200000.0
2008-01-14 05:50:00,1.9584,1.95845,1.95825,1.9584,275799998.0
2008-01-14 05:51:00,1.9584,1.95845,1.95825,1.95835,359500000.0
2008-01-14 05:52:00,1.95835,1.95855,1.9583,1.9585,113900000.0
2008-01-14 05:53:00,1.9585,1.9588,1.9585,1.95875,186000000.0
2008-01-14 05:54:00,1.95875,1.95875,1.95855,1.95865,134600000.0
2008-01-14 05:55:00,1.95865,1.9591,1.9586,1.9591,21000000.0
2008-01-14 05:56:00,1.95865,1.95865,1.95865,1.95865,6000000.0
2008-01-14 05:57:00,1.95865,1.9588,1.9586,1.9588,89200000.0
2008-01-14 05:58:00,1.9588,1.95905,1.95875,1.95875,246000000.0
2008-01-14 05:59:00,1.95875,1.95875,1.95855,1.95855,114800000.0
2008-01-14 06:00:00,1.95855,1.9586,1.9584,1.9584,298600000.0
2008-01-14 06:01:00,1.9584,1.95845,1.9582,1.95835,340800000.0
2008-01-14 06:02:00,1.95835,1.95835,1.95825,1.95825,211200000.0
2008-01-14 06:03:00,1.95825,1.9583,1.95825,1.9583,108000000.0
2008-01-14 06:04:00,1.9583,1.95835,1.9583,1.95835,28800000.0
2008-01-14 06:05:00,1.95835,1.95865,1.95835,1.95865,191700000.0
2008-01-14 06:06:00,1.95865,1.9591,1.9585,1.95905,91500000.0
2008-01-14 06:07:00,1.95905,1.9591,1.9589,1.959,58100000.0
2008-01-14 06:08:00,1.959,1.959,1.9584,1.95865,154800000.0
2008-01-14 06:09:00,1.95855,1.9591,1.95845,1.9591,99200000.0
2008-01-14 06:10:00,1.9591,1.9591,1.9586,1.95865,37400000.0
2008-01-14 06:11:00,1.95865,1.9587,1.95865,1.9587,22800000.0
2008-01-14 06:12:00,1.9587,1.95885,1.95835,1.9584,202400000.0
2008-01-14 06:13:00,1.9584,1.9584,1.9584,1.9584,198300000.0
2008-01-14 06:14:00,1.9584,1.9584,1.9584,1.9584,131400000.0
2008-01-14 06:15:00,1.9584,1.9584,1.9584,1.9584,21600000.0
2008-01-14 06:16:00,1.95843,1.95847,1.95837,1.9584,139900000.0
2008-01-14 06:17:00,1.95841,1.95862,1.95837,1.95854,115800000.0
2008-01-14 06:18:00,1.9584,1.95845,1.95837,1.95837,206200000.0
2008-01-14 06:19:00,1.9584,1.95855,1.9584,1.95855,119500000.0
2008-01-14 06:20:00,1.95855,1.95855,1.95855,1.95855,54000000.0
2008-01-14 06:21:00,1.95855,1.95855,1.95855,1.95855,48000000.0
2008-01-14 06:22:00,1.95855,1.9588,1.9585,1.9588,30400000.0
2008-01-14 06:23:00,1.9588,1.9588,1.95845,1.95875,11400000.0
2008-01-14 06:24:00,1.95875,1.95875,1.95825,1.95835,57600000.0
2008-01-14 06:25:00,1.95835,1.9584,1.9583,1.9584,21600000.0
2008-01-14 06:26:00,1.9584,1.9584,1.95835,1.95835,20500000.0
2008-01-14 06:27:00,1.95835,1.95835,1.95835,1.95835,12000000.0
2008-01-14 06:28:00,1.9583,1.9584,1.95825,1.9584,16700000.0
2008-01-14 06:29:00,1.9584,1.9584,1.95825,1.95835,3800000.0
2008-01-14 06:30:00,1.95835,1.9584,1.958,1.9584,12800000.0
2008-01-14 06:31:00,1.9584,1.9584,1.9584,1.9584,1600000.0
2008-01-14 06:32:00,1.9582,1.95827,1.95799,1.95799,757200000.0
2008-01-14 06:33:00,1.9583,1.9584,1.9583,1.9583,71300000.0
2008-01-14 06:34:00,1.9583,1.9583,1.9582,1.9582,30100000.0
2008-01-14 06:35:00,1.9582,1.9583,1.9582,1.9583,16400000.0
2008-01-14 06:36:00,1.9583,1.9583,1.9583,1.9583,6000000.0
2008-01-14 06:37:00,1.95795,1.95795,1.95795,1.95795,11200000.0
2008-01-14 06:38:00,1.958,1.9583,1.95795,1.9583,35000000.0
2008-01-14 06:39:00,1.958,1.9583,1.958,1.95825,130700000.0
2008-01-14 06:40:00,1.95825,1.95835,1.95825,1.95835,177500000.0
2008-01-14 06:41:00,1.95835,1.95845,1.95805,1.95845,46900000.0
2008-01-14 06:42:00,1.95845,1.95865,1.9583,1.9585,157299999.0
2008-01-14 06:43:00,1.9585,1.9588,1.9585,1.95855,110200000.0
2008-01-14 06:44:00,1.95855,1.9588,1.95825,1.9586,50200000.0
2008-01-14 06:45:00,1.9586,1.95875,1.95845,1.95865,38600000.0
2008-01-14 06:46:00,1.95865,1.95875,1.95865,1.95875,64000000.0
2008-01-14 06:47:00,1.9589,1.959,1.95875,1.95875,71200000.0
2008-01-14 06:48:00,1.95875,1.95905,1.9587,1.95905,195400001.0
2008-01-14 06:49:00,1.95905,1.9591,1.95835,1.9586,91000000.0
2008-01-14 06:50:00,1.9586,1.95875,1.95845,1.95855,55700000.0
2008-01-14 06:51:00,1.95855,1.95865,1.95855,1.95865,23100000.0
2008-01-14 06:52:00,1.9586,1.9588,1.95855,1.9587,153700000.0
2008-01-14 06:53:00,1.9587,1.9588,1.95865,1.95875,168200000.0
2008-01-14 06:54:00,1.9588,1.95885,1.9588,1.95885,46400000.0
2008-01-14 06:55:00,1.95885,1.95885,1.9588,1.95885,42000000.0
2008-01-14 06:56:00,1.9588,1.9589,1.9588,1.9589,151300000.0
2008-01-14 06:57:00,1.9589,1.9589,1.9589,1.9589,231200000.0
2008-01-14 06:58:00,1.9589,1.95895,1.95885,1.95895,39100000.0
2008-01-14 06:59:00,1.95895,1.959,1.9589,1.95895,128300000.0
2008-01-14 07:00:00,1.95895,1.95925,1.95895,1.95925,99300000.0
2008-01-14 07:01:00,1.95925,1.9595,1.9591,1.9595,192400000.0
2008-01-14 07:02:00,1.9595,1.9595,1.9592,1.9594,345100003.0
2008-01-14 07:03:00,1.9594,1.9594,1.95925,1.95935,226100000.0
2008-01-14 07:04:00,1.95935,1.95935,1.9592,1.95925,113499997.0
2008-01-14 07:05:00,1.95925,1.95925,1.9592,1.95925,113899999.0
2008-01-14 07:06:00,1.95925,1.95945,1.95925,1.9594,88800000.0
2008-01-14 07:07:00,1.95945,1.95945,1.9594,1.9594,172600000.0
2008-01-14 07:08:00,1.9594,1.95945,1.95925,1.9594,192500000.0
2008-01-14 07:09:00,1.9594,1.9597,1.95925,1.95945,109100000.0
2008-01-14 07:10:00,1.95955,1.95955,1.9592,1.9592,194600003.0
2008-01-14 07:11:00,1.9592,1.9592,1.95905,1.95905,145300000.0
2008-01-14 07:12:00,1.95905,1.9593,1.95905,1.9593,148400000.0
2008-01-14 07:13:00,1.9593,1.9593,1.9592,1.9593,203200000.0
2008-01-14 07:14:00,1.9593,1.9594,1.95905,1.9594,308700000.0
2008-01-14 07:15:00,1.9594,1.95955,1.9594,1.95955,244600000.0
2008-01-14 07:16:00,1.95955,1.95955,1.9595,1.9595,75200000.0
2008-01-14 07:17:00,1.9595,1.95955,1.95945,1.95945,170500000.0
2008-01-14 07:18:00,1.95945,1.9595,1.95945,1.9595,68200000.0
2008-01-14 07:19:00,1.95945,1.9595,1.95945,1.9595,36200000.0
2008-01-14 07:20:00,1.9595,1.95975,1.95935,1.9594,86400000.0
2008-01-14 07:21:00,1.9594,1.9597,1.9594,1.9597,122000000.0
2008-01-14 07:22:00,1.95965,1.9597,1.9596,1.95965,146300001.0
2008-01-14 07:23:00,1.95965,1.9598,1.9596,1.95965,289700005.0
2008-01-14 07:24:00,1.9597,1.9597,1.95965,1.9597,45600000.0
2008-01-14 07:25:00,1.9597,1.9597,1.95965,1.95965,41600000.0
2008-01-14 07:26:00,1.95965,1.9597,1.9594,1.95945,147199996.0
2008-01-14 07:27:00,1.95945,1.95975,1.95945,1.95945,307600008.0
2008-01-14 07:28:00,1.95965,1.95965,1.9596,1.95965,197000000.0
2008-01-14 07:29:00,1.9597,1.9597,1.95945,1.95945,191400000.0
2008-01-14 07:30:00,1.95945,1.9595,1.9594,1.9595,252400000.0
2008-01-14 07:31:00,1.9595,1.9595,1.9595,1.9595,80000000.0
2008-01-14 07:32:00,1.9595,1.95955,1.9595,1.95955,90100000.0
2008-01-14 07:33:00,1.9595,1.9596,1.9595,1.9596,242700002.0
2008-01-14 07:34:00,1.9596,1.95965,1.9596,1.95965,84000000.0
2008-01-14 07:35:00,1.95965,1.95965,1.9595,1.95955,149500000.0
2008-01-14 07:36:00,1.95955,1.9596,1.95955,1.9596,132800000.0
2008-01-14 07:37:00,1.9596,1.9596,1.95945,1.9595,152600000.0
2008-01-14 07:38:00,1.9595,1.9595,1.95945,1.95945,110000000.0
2008-01-14 07:39:00,1.95935,1.9594,1.9593,1.95935,138800000.0
2008-01-14 07:40:00,1.95935,1.95945,1.9593,1.95945,137500000.0
2008-01-14 07:41:00,1.95945,1.95955,1.95935,1.95945,193499999.0
2008-01-14 07:42:00,1.95945,1.9595,1.9594,1.9595,104600000.0
2008-01-14 07:43:00,1.9595,1.9595,1.9594,1.95945,76200000.0
2008-01-14 07:44:00,1.95945,1.9595,1.9593,1.9594,82300000.0
2008-01-14 07:45:00,1.9594,1.95945,1.9593,1.95935,134900000.0
2008-01-14 07:46:00,1.95935,1.9595,1.95925,1.95925,208800000.0
2008-01-14 07:47:00,1.95925,1.9593,1.95925,1.9593,336400000.0
2008-01-14 07:48:00,1.9593,1.95935,1.9592,1.95935,238000000.0
2008-01-14 07:49:00,1.95935,1.95955,1.95935,1.95955,108700000.0
2008-01-14 07:50:00,1.9596,1.9596,1.95945,1.9596,4300000.0
2008-01-14 07:51:00,1.9596,1.9596,1.9595,1.9596,3700000.0
2008-01-14 07:52:00,1.9596,1.9596,1.9595,1.9596,3900000.0
2008-01-14 07:53:00,1.9596,1.9596,1.9595,1.9595,16000000.0
2008-01-14 07:54:00,1.9595,1.9596,1.95945,1.95945,71900000.0
2008-01-14 07:55:00,1.95955,1.95955,1.95925,1.9593,154600000.0
2008-01-14 07:56:00,1.9593,1.9594,1.9592,1.9594,181300000.0
2008-01-14 07:57:00,1.9594,1.9594,1.95915,1.95915,133200000.0
2008-01-14 07:58:00,1.95915,1.9592,1.95915,1.9592,196400000.0
2008-01-14 07:59:00,1.9592,1.9592,1.95915,1.9592,274000000.0
2008-01-14 08:00:00,1.9592,1.9592,1.9588,1.95885,152800000.0
2008-01-14 08:01:00,1.95885,1.95905,1.95865,1.9587,335300002.0
2008-01-14 08:02:00,1.9587,1.95895,1.95865,1.95885,276800000.0
2008-01-14 08:03:00,1.95885,1.959,1.9588,1.9589,318000000.0
2008-01-14 08:04:00,1.95873,1.95887,1.95873,1.9588,163000000.0
2008-01-14 08:05:00,1.9589,1.95905,1.95885,1.95905,138800000.0
2008-01-14 08:06:00,1.95905,1.95975,1.95885,1.95925,272100000.0
2008-01-14 08:07:00,1.95925,1.95965,1.95925,1.95965,337600004.0
2008-01-14 08:08:00,1.95965,1.96035,1.9594,1.9603,309399997.0
2008-01-14 08:09:00,1.96035,1.962,1.96025,1.9619,450300001.0
2008-01-14 08:10:00,1.9618,1.96185,1.96135,1.9617,623499998.0
2008-01-14 08:11:00,1.96165,1.9617,1.96065,1.96065,376500000.0
2008-01-14 08:12:00,1.96065,1.9607,1.95995,1.96005,258400000.0
2008-01-14 08:13:00,1.95975,1.96045,1.9596,1.96045,554000000.0
2008-01-14 08:14:00,1.96045,1.96065,1.96045,1.96065,191200000.0
2008-01-14 08:15:00,1.96065,1.96105,1.96055,1.96075,232900000.0
2008-01-14 08:16:00,1.96085,1.96105,1.96085,1.961,91500000.0
2008-01-14 08:17:00,1.961,1.96135,1.961,1.96135,170100000.0
2008-01-14 08:18:00,1.96135,1.96145,1.9608,1.96115,399199999.0
2008-01-14 08:19:00,1.96115,1.96125,1.9608,1.9608,187700000.0
2008-01-14 08:20:00,1.96085,1.96095,1.96055,1.9609,426900000.0
2008-01-14 08:21:00,1.9609,1.96155,1.9608,1.96095,636700001.0
2008-01-14 08:22:00,1.96095,1.96095,1.9609,1.96095,163500000.0
2008-01-14 08:23:00,1.96095,1.96095,1.96065,1.96085,163300000.0
2008-01-14 08:24:00,1.96085,1.9611,1.96085,1.9611,638399997.0
2008-01-14 08:25:00,1.9611,1.96135,1.96105,1.96135,182900000.0
2008-01-14 08:26:00,1.9613,1.9623,1.9613,1.9622,322000000.0
2008-01-14 08:27:00,1.9622,1.96225,1.9621,1.9621,237500000.0
2008-01-14 08:28:00,1.9621,1.96215,1.9614,1.96185,274550000.0
2008-01-14 08:29:00,1.96185,1.9621,1.96185,1.96205,162400000.0
2008-01-14 08:30:00,1.96195,1.96195,1.96095,1.96115,236500000.0
2008-01-14 08:31:00,1.96115,1.96205,1.9611,1.96155,192200000.0
2008-01-14 08:32:00,1.96155,1.96205,1.96145,1.96205,187300000.0
2008-01-14 08:33:00,1.96205,1.96215,1.962,1.96215,83200000.0
2008-01-14 08:34:00,1.96215,1.96215,1.96135,1.96135,227400000.0
2008-01-14 08:35:00,1.96135,1.96225,1.96125,1.9622,372400000.0
2008-01-14 08:36:00,1.9622,1.9622,1.9619,1.96195,342500000.0
2008-01-14 08:37:00,1.96195,1.96205,1.96185,1.96195,92700000.0
2008-01-14 08:38:00,1.96195,1.96195,1.9617,1.96175,134700000.0
2008-01-14 08:39:00,1.96175,1.96175,1.9617,1.9617,47300000.0
2008-01-14 08:40:00,1.9617,1.96195,1.96165,1.96165,150700000.0
2008-01-14 08:41:00,1.9617,1.9619,1.96165,1.9619,162100000.0
2008-01-14 08:42:00,1.9619,1.962,1.9617,1.9617,156000000.0
2008-01-14 08:43:00,1.9617,1.9617,1.961,1.96105,160400000.0
2008-01-14 08:44:00,1.96105,1.96185,1.961,1.96175,188500000.0
2008-01-14 08:45:00,1.96175,1.96175,1.9612,1.96125,242200000.0
2008-01-14 08:46:00,1.96125,1.96155,1.9612,1.96155,267500000.0
2008-01-14 08:47:00,1.96155,1.96155,1.96125,1.96155,189600000.0
2008-01-14 08:48:00,1.96155,1.9617,1.9614,1.96155,142400000.0
2008-01-14 08:49:00,1.96155,1.9618,1.9614,1.9618,161600000.0
2008-01-14 08:50:00,1.9618,1.9619,1.96155,1.9619,323600000.0
2008-01-14 08:51:00,1.9619,1.9619,1.96185,1.96185,139600000.0
2008-01-14 08:52:00,1.96185,1.96195,1.96175,1.9618,314800000.0
2008-01-14 08:53:00,1.9618,1.96195,1.96175,1.96185,323400000.0
2008-01-14 08:54:00,1.96185,1.96205,1.9618,1.96195,320200000.0
2008-01-14 08:55:00,1.962,1.962,1.9619,1.96195,157900000.0
2008-01-14 08:56:00,1.9619,1.96195,1.96165,1.9617,221500000.0
2008-01-14 08:57:00,1.9617,1.96175,1.96165,1.96175,100800000.0
2008-01-14 08:58:00,1.96175,1.9618,1.96175,1.9618,185700000.0
2008-01-14 08:59:00,1.96185,1.9621,1.96175,1.9621,313600000.0
2008-01-14 09:00:00,1.96205,1.96225,1.96185,1.96185,414500000.0
2008-01-14 09:01:00,1.96185,1.96205,1.9618,1.96195,350100000.0
2008-01-14 09:02:00,1.96195,1.962,1.96175,1.962,185100000.0
2008-01-14 09:03:00,1.962,1.96255,1.962,1.9624,732500001.0
2008-01-14 09:04:00,1.9624,1.9624,1.962,1.9622,278200000.0
2008-01-14 09:05:00,1.9622,1.9622,1.9616,1.96165,346600000.0
2008-01-14 09:06:00,1.96165,1.962,1.96155,1.96155,343600000.0
2008-01-14 09:07:00,1.9616,1.96175,1.96125,1.96175,328800000.0
2008-01-14 09:08:00,1.96175,1.96185,1.96135,1.96135,257900000.0
2008-01-14 09:09:00,1.96135,1.9618,1.96125,1.9616,411600001.0
2008-01-14 09:10:00,1.96165,1.96185,1.96155,1.9618,317500000.0
2008-01-14 09:11:00,1.9618,1.9618,1.9615,1.9616,288100000.0
2008-01-14 09:12:00,1.9616,1.9616,1.9613,1.9616,323700000.0
2008-01-14 09:13:00,1.96165,1.9617,1.96145,1.9617,272000000.0
2008-01-14 09:14:00,1.9617,1.9618,1.96165,1.9617,295000000.0
2008-01-14 09:15:00,1.9617,1.96195,1.9617,1.96175,373400000.0
2008-01-14 09:16:00,1.96175,1.9621,1.96175,1.96185,286300000.0
2008-01-14 09:17:00,1.96185,1.9622,1.9618,1.96185,117900000.0
2008-01-14 09:18:00,1.96185,1.9619,1.96145,1.96165,203400000.0
2008-01-14 09:19:00,1.96165,1.96165,1.96115,1.96145,201900000.0
2008-01-14 09:20:00,1.96145,1.96155,1.96145,1.96145,114600000.0
2008-01-14 09:21:00,1.96145,1.9615,1.96125,1.9615,215000000.0
2008-01-14 09:22:00,1.9615,1.9621,1.9614,1.96195,480200000.0
2008-01-14 09:23:00,1.96205,1.9622,1.96195,1.9621,147500000.0
2008-01-14 09:24:00,1.9621,1.96295,1.96205,1.9628,304400000.0
2008-01-14 09:25:00,1.96275,1.9628,1.96245,1.9627,256400000.0
2008-01-14 09:26:00,1.9627,1.963,1.96255,1.96265,269000000.0
2008-01-14 09:27:00,1.96265,1.96265,1.9623,1.96235,147100000.0
2008-01-14 09:28:00,1.96235,1.96285,1.96205,1.96265,358600001.0
2008-01-14 09:29:00,1.9626,1.96265,1.96225,1.96255,236900000.0
2008-01-14 09:30:00,1.96255,1.96265,1.9625,1.9625,325900000.0
2008-01-14 09:31:00,1.96255,1.96265,1.9625,1.96255,182700000.0
2008-01-14 09:32:00,1.96255,1.96265,1.96225,1.96255,473400002.0
2008-01-14 09:33:00,1.96255,1.9626,1.96205,1.96225,467100000.0
2008-01-14 09:34:00,1.96225,1.96255,1.96205,1.96255,450000000.0
2008-01-14 09:35:00,1.96255,1.9628,1.96235,1.96245,399600000.0
2008-01-14 09:36:00,1.96245,1.96255,1.9622,1.96255,257600003.0
2008-01-14 09:37:00,1.96255,1.9626,1.96235,1.9625,121100000.0
2008-01-14 09:38:00,1.9625,1.96255,1.9623,1.96255,193900000.0
2008-01-14 09:39:00,1.96255,1.9628,1.96235,1.96255,284400000.0
2008-01-14 09:40:00,1.96255,1.96285,1.96245,1.9628,421500000.0
2008-01-14 09:41:00,1.9628,1.96285,1.96275,1.9628,147000000.0
2008-01-14 09:42:00,1.96275,1.9636,1.96275,1.96335,325399999.0
2008-01-14 09:43:00,1.96335,1.96335,1.96285,1.9629,356600000.0
2008-01-14 09:44:00,1.9629,1.96295,1.96275,1.96295,235800000.0
2008-01-14 09:45:00,1.96295,1.96295,1.96255,1.9626,180900000.0
2008-01-14 09:46:00,1.9626,1.96275,1.96255,1.96255,175700000.0
2008-01-14 09:47:00,1.96255,1.9628,1.96255,1.9628,322299999.0
2008-01-14 09:48:00,1.9628,1.9629,1.96275,1.96285,286200000.0
2008-01-14 09:49:00,1.96285,1.96285,1.96265,1.9627,423900000.0
2008-01-14 09:50:00,1.9628,1.9636,1.96265,1.9634,425800000.0
2008-01-14 09:51:00,1.9634,1.9635,1.96325,1.96335,287300000.0
2008-01-14 09:52:00,1.9633,1.96365,1.9632,1.9636,380000000.0
2008-01-14 09:53:00,1.9636,1.9636,1.9633,1.96355,190000000.0
2008-01-14 09:54:00,1.96355,1.96355,1.96325,1.9633,240499999.0
2008-01-14 09:55:00,1.96335,1.9634,1.9632,1.9633,236000000.0
2008-01-14 09:56:00,1.9633,1.96365,1.9633,1.96355,237300000.0
2008-01-14 09:57:00,1.96355,1.9636,1.9635,1.9636,326400000.0
2008-01-14 09:58:00,1.9636,1.9644,1.9636,1.96415,359000000.0
2008-01-14 09:59:00,1.96415,1.96445,1.9638,1.964,655200000.0
2008-01-14 10:00:00,1.96405,1.9642,1.96395,1.96415,456400000.0
2008-01-14 10:01:00,1.96415,1.96415,1.96385,1.964,560699999.0
2008-01-14 10:02:00,1.964,1.96415,1.9639,1.96415,300100000.0
2008-01-14 10:03:00,1.96415,1.96465,1.96415,1.96445,442600000.0
2008-01-14 10:04:00,1.96445,1.96475,1.96435,1.96455,396400000.0
2008-01-14 10:05:00,1.96455,1.96465,1.9643,1.96435,82400000.0
2008-01-14 10:06:00,1.96435,1.9645,1.9643,1.96445,118900000.0
2008-01-14 10:07:00,1.9645,1.9645,1.96435,1.96435,125100000.0
2008-01-14 10:08:00,1.9643,1.9645,1.9639,1.96435,334600000.0
2008-01-14 10:09:00,1.96425,1.96455,1.96415,1.96445,590400000.0
2008-01-14 10:10:00,1.96445,1.9647,1.96445,1.9645,148400000.0
2008-01-14 10:11:00,1.9645,1.96465,1.9645,1.9646,56800000.0
2008-01-14 10:12:00,1.9646,1.96465,1.9645,1.96465,76600000.0
2008-01-14 10:13:00,1.96465,1.96465,1.9644,1.9645,103550000.0
2008-01-14 10:14:00,1.9645,1.9645,1.96365,1.9637,332099999.0
2008-01-14 10:15:00,1.96375,1.96395,1.9637,1.9639,473400000.0
2008-01-14 10:16:00,1.9639,1.96465,1.96385,1.96455,477300000.0
2008-01-14 10:17:00,1.96455,1.96475,1.96435,1.96435,561000000.0
2008-01-14 10:18:00,1.96425,1.96435,1.96415,1.96415,329900000.0
2008-01-14 10:19:00,1.9642,1.96425,1.964,1.96415,639500006.0
2008-01-14 10:20:00,1.96415,1.96425,1.96355,1.96365,350700001.0
2008-01-14 10:21:00,1.9636,1.9638,1.9633,1.96345,392500000.0
2008-01-14 10:22:00,1.96335,1.96405,1.96335,1.96405,387500000.0
2008-01-14 10:23:00,1.96405,1.96405,1.9637,1.9637,388900000.0
2008-01-14 10:24:00,1.96375,1.96435,1.96375,1.96425,387400000.0
2008-01-14 10:25:00,1.96425,1.96435,1.96415,1.9642,455100000.0
2008-01-14 10:26:00,1.9642,1.96435,1.96375,1.964,412200000.0
2008-01-14 10:27:00,1.964,1.96405,1.96375,1.9638,339600000.0
2008-01-14 10:28:00,1.9638,1.9641,1.9637,1.96385,637299998.0
2008-01-14 10:29:00,1.9639,1.9639,1.9633,1.96355,810700000.0
2008-01-14 10:30:00,1.96355,1.9637,1.96355,1.96355,268300000.0
2008-01-14 10:31:00,1.96355,1.96355,1.9632,1.96335,215200000.0
2008-01-14 10:32:00,1.96335,1.96335,1.9627,1.96325,129900000.0
2008-01-14 10:33:00,1.96325,1.96355,1.96305,1.96345,293900000.0
2008-01-14 10:34:00,1.9635,1.9637,1.96345,1.96365,84400000.0
2008-01-14 10:35:00,1.9636,1.9637,1.9635,1.9637,192900000.0
2008-01-14 10:36:00,1.9637,1.96385,1.9635,1.9636,287500000.0
2008-01-14 10:37:00,1.9636,1.96365,1.9635,1.9635,145100000.0
2008-01-14 10:38:00,1.9635,1.96365,1.9633,1.96365,112900000.0
2008-01-14 10:39:00,1.96365,1.96365,1.9628,1.9628,287100000.0
2008-01-14 10:40:00,1.96275,1.963,1.96265,1.96275,477700001.0
2008-01-14 10:41:00,1.96275,1.96275,1.9626,1.96265,474600000.0
2008-01-14 10:42:00,1.9626,1.9627,1.9623,1.9627,676199999.0
2008-01-14 10:43:00,1.9627,1.96325,1.9627,1.96325,430400001.0
2008-01-14 10:44:00,1.96325,1.96345,1.9632,1.9633,231900000.0
2008-01-14 10:45:00,1.96335,1.96345,1.963,1.9631,587800000.0
2008-01-14 10:46:00,1.9631,1.9631,1.96135,1.9614,492500001.0
2008-01-14 10:47:00,1.9614,1.9618,1.96105,1.96155,315600000.0
2008-01-14 10:48:00,1.96155,1.96165,1.9605,1.9607,526170004.0
2008-01-14 10:49:00,1.9607,1.96165,1.96055,1.9613,421900000.0
2008-01-14 10:50:00,1.9613,1.96145,1.96115,1.9612,670700000.0
2008-01-14 10:51:00,1.9612,1.9612,1.9611,1.96115,129200000.0
2008-01-14 10:52:00,1.96115,1.9612,1.96065,1.96075,360500000.0
2008-01-14 10:53:00,1.9609,1.9609,1.96075,1.9609,194000000.0
2008-01-14 10:54:00,1.9609,1.96125,1.96085,1.96125,79200000.0
2008-01-14 10:55:00,1.96125,1.96165,1.96115,1.96155,91000000.0
2008-01-14 10:56:00,1.96155,1.96165,1.9614,1.96165,87500000.0
2008-01-14 10:57:00,1.9617,1.96175,1.9616,1.9617,117200000.0
2008-01-14 10:58:00,1.9617,1.9621,1.9617,1.96185,188790000.0
2008-01-14 10:59:00,1.96185,1.96215,1.9618,1.962,305000000.0
2008-01-14 11:00:00,1.962,1.96205,1.9612,1.96155,424100000.0
2008-01-14 11:01:00,1.9615,1.96215,1.96145,1.962,467400000.0
2008-01-14 11:02:00,1.96205,1.9622,1.96175,1.96175,540400000.0
2008-01-14 11:03:00,1.96175,1.96185,1.96135,1.9614,491400000.0
2008-01-14 11:04:00,1.9614,1.96165,1.95985,1.9602,624344999.0
2008-01-14 11:05:00,1.9602,1.9606,1.96,1.9606,500800000.0
2008-01-14 11:06:00,1.96055,1.961,1.96055,1.961,417400000.0
2008-01-14 11:07:00,1.961,1.961,1.9606,1.96065,479049999.0
2008-01-14 11:08:00,1.96065,1.96065,1.9604,1.96055,291700000.0
2008-01-14 11:09:00,1.9606,1.9606,1.95995,1.95995,375800000.0
2008-01-14 11:10:00,1.9599,1.96055,1.95985,1.9603,604800000.0
2008-01-14 11:11:00,1.9603,1.9605,1.96015,1.9604,567200000.0
2008-01-14 11:12:00,1.9604,1.9605,1.96025,1.9603,657900007.0
2008-01-14 11:13:00,1.9603,1.9605,1.96025,1.9604,530799995.0
2008-01-14 11:14:00,1.9604,1.96055,1.96025,1.96025,279700000.0
2008-01-14 11:15:00,1.96025,1.96035,1.96005,1.9601,616099999.0
2008-01-14 11:16:00,1.9601,1.96035,1.96005,1.9603,483100000.0
2008-01-14 11:17:00,1.96025,1.9615,1.96025,1.9615,634100001.0
2008-01-14 11:18:00,1.9615,1.9617,1.96135,1.9616,460400000.0
2008-01-14 11:19:00,1.9616,1.96255,1.9616,1.96255,763999998.0
2008-01-14 11:20:00,1.9625,1.96305,1.96235,1.96305,674400000.0
2008-01-14 11:21:00,1.96305,1.96325,1.96295,1.96325,537500000.0
2008-01-14 11:22:00,1.96315,1.96355,1.963,1.96325,668200000.0
2008-01-14 11:23:00,1.96315,1.96385,1.96305,1.9636,627200000.0
2008-01-14 11:24:00,1.96355,1.96425,1.96355,1.9639,513100000.0
2008-01-14 11:25:00,1.96385,1.96415,1.96345,1.96355,871699998.0
2008-01-14 11:26:00,1.96355,1.96405,1.9635,1.96385,603499998.0
2008-01-14 11:27:00,1.96385,1.96415,1.96375,1.96415,308400000.0
2008-01-14 11:28:00,1.96415,1.96415,1.96375,1.9638,388000000.0
2008-01-14 11:29:00,1.9638,1.96385,1.9635,1.96355,429300000.0
2008-01-14 11:30:00,1.96355,1.96445,1.96335,1.96395,528000000.0
2008-01-14 11:31:00,1.96395,1.96425,1.96345,1.96355,354700000.0
2008-01-14 11:32:00,1.96355,1.96365,1.96345,1.96355,331500000.0
2008-01-14 11:33:00,1.9636,1.96425,1.96355,1.96405,207700000.0
2008-01-14 11:34:00,1.964,1.964,1.96355,1.9637,268900002.0
2008-01-14 11:35:00,1.96365,1.96415,1.96365,1.96375,333000000.0
2008-01-14 11:36:00,1.96385,1.9641,1.9636,1.96395,494399999.0
2008-01-14 11:37:00,1.96395,1.96445,1.96395,1.96425,354700000.0
2008-01-14 11:38:00,1.96425,1.96435,1.9642,1.9643,343600000.0
2008-01-14 11:39:00,1.9643,1.9643,1.9638,1.9639,613499996.0
2008-01-14 11:40:00,1.96385,1.96395,1.9638,1.96385,521100000.0
2008-01-14 11:41:00,1.96385,1.96395,1.9638,1.96385,532199995.0
2008-01-14 11:42:00,1.9638,1.9639,1.96325,1.9634,424600002.0
2008-01-14 11:43:00,1.9634,1.9636,1.9633,1.9633,476300000.0
2008-01-14 11:44:00,1.9633,1.96345,1.96325,1.96335,590000000.0
2008-01-14 11:45:00,1.96335,1.964,1.96335,1.964,704000000.0
2008-01-14 11:46:00,1.964,1.9643,1.964,1.9643,275000000.0
2008-01-14 11:47:00,1.9643,1.9643,1.96405,1.96425,404200001.0
2008-01-14 11:48:00,1.96425,1.96425,1.96395,1.964,437600000.0
2008-01-14 11:49:00,1.96405,1.96435,1.964,1.96435,164300000.0
2008-01-14 11:50:00,1.96435,1.96435,1.964,1.96405,435300004.0
2008-01-14 11:51:00,1.96405,1.96405,1.9636,1.96385,477199998.0
2008-01-14 11:52:00,1.96385,1.964,1.96375,1.96395,412800000.0
2008-01-14 11:53:00,1.96395,1.96395,1.96375,1.96375,326400001.0
2008-01-14 11:54:00,1.96375,1.96395,1.96375,1.9638,334399997.0
2008-01-14 11:55:00,1.9638,1.96395,1.96375,1.96385,212500000.0
2008-01-14 11:56:00,1.96385,1.96385,1.96235,1.9624,394500000.0
2008-01-14 11:57:00,1.96245,1.96275,1.96245,1.9627,425700000.0
2008-01-14 11:58:00,1.9627,1.96285,1.9626,1.96265,290400000.0
2008-01-14 11:59:00,1.9626,1.96295,1.9626,1.9628,530800001.0
2008-01-14 12:00:00,1.9628,1.963,1.96275,1.963,427600000.0
2008-01-14 12:01:00,1.96295,1.963,1.96255,1.96265,684700000.0
2008-01-14 12:02:00,1.96265,1.96265,1.96205,1.96225,383600001.0
2008-01-14 12:03:00,1.96225,1.96225,1.962,1.96205,401700000.0
2008-01-14 12:04:00,1.96205,1.96235,1.962,1.96235,455500000.0
2008-01-14 12:05:00,1.9623,1.96235,1.96135,1.9615,381100000.0
2008-01-14 12:06:00,1.9615,1.96175,1.96135,1.96175,351100000.0
2008-01-14 12:07:00,1.96175,1.96175,1.96155,1.9617,247000000.0
2008-01-14 12:08:00,1.9617,1.96215,1.9617,1.96205,523100000.0
2008-01-14 12:09:00,1.962,1.96315,1.962,1.9629,679199999.0
2008-01-14 12:10:00,1.9629,1.96345,1.9629,1.9632,732400001.0
2008-01-14 12:11:00,1.96325,1.96335,1.96305,1.96305,335199998.0
2008-01-14 12:12:00,1.96305,1.96425,1.96305,1.96415,652399999.0
2008-01-14 12:13:00,1.96415,1.96415,1.96355,1.96355,421099999.0
2008-01-14 12:14:00,1.9635,1.9635,1.963,1.9632,735899999.0
2008-01-14 12:15:00,1.9632,1.96365,1.96315,1.96365,271200000.0
2008-01-14 12:16:00,1.96365,1.96375,1.9635,1.96375,365500000.0
2008-01-14 12:17:00,1.96375,1.964,1.9635,1.9636,828300001.0
2008-01-14 12:18:00,1.96355,1.96375,1.9635,1.96355,696499999.0
2008-01-14 12:19:00,1.96355,1.96355,1.9632,1.96325,337900000.0
2008-01-14 12:20:00,1.96325,1.9633,1.96315,1.96325,135300000.0
2008-01-14 12:21:00,1.96325,1.96325,1.9628,1.96305,577100000.0
2008-01-14 12:22:00,1.96305,1.96305,1.9626,1.9627,219100000.0
2008-01-14 12:23:00,1.9627,1.96275,1.96265,1.96265,246000000.0
2008-01-14 12:24:00,1.96265,1.96265,1.9625,1.96265,231400000.0
2008-01-14 12:25:00,1.96265,1.9627,1.9626,1.96265,279900000.0
2008-01-14 12:26:00,1.96265,1.96275,1.96245,1.9627,298500000.0
2008-01-14 12:27:00,1.9627,1.9629,1.9627,1.9628,191200000.0
2008-01-14 12:28:00,1.9628,1.96285,1.9623,1.96255,387400000.0
2008-01-14 12:29:00,1.96255,1.96335,1.9624,1.96315,487900002.0
2008-01-14 12:30:00,1.96315,1.96325,1.9631,1.96315,403800000.0
2008-01-14 12:31:00,1.96315,1.96335,1.963,1.96325,364100000.0
2008-01-14 12:32:00,1.9632,1.96325,1.963,1.96305,587199999.0
2008-01-14 12:33:00,1.96305,1.9632,1.96295,1.9631,266800003.0
2008-01-14 12:34:00,1.9631,1.9635,1.9631,1.9632,392900006.0
2008-01-14 12:35:00,1.96315,1.96335,1.9628,1.9633,728699995.0
2008-01-14 12:36:00,1.9633,1.96335,1.963,1.96335,652200000.0
2008-01-14 12:37:00,1.96335,1.96345,1.9632,1.9632,573799991.0
2008-01-14 12:38:00,1.9632,1.9633,1.96305,1.96305,449700000.0
2008-01-14 12:39:00,1.96305,1.96305,1.963,1.96305,331800000.0
2008-01-14 12:40:00,1.96305,1.96315,1.96295,1.96305,232200000.0
2008-01-14 12:41:00,1.96305,1.96305,1.96265,1.96265,271100000.0
2008-01-14 12:42:00,1.96265,1.96275,1.96265,1.9627,109300000.0
2008-01-14 12:43:00,1.9627,1.96295,1.9615,1.9615,431100000.0
2008-01-14 12:44:00,1.96145,1.9616,1.96085,1.96135,426900000.0
2008-01-14 12:45:00,1.96135,1.96175,1.96125,1.96155,460699999.0
2008-01-14 12:46:00,1.96155,1.96215,1.96155,1.96215,344700000.0
2008-01-14 12:47:00,1.96205,1.96215,1.96175,1.9619,532900000.0
2008-01-14 12:48:00,1.9619,1.9621,1.96185,1.962,584600000.0
2008-01-14 12:49:00,1.96195,1.962,1.9615,1.96165,698299999.0
2008-01-14 12:50:00,1.96165,1.96195,1.96165,1.96195,275500000.0
2008-01-14 12:51:00,1.96195,1.96255,1.96185,1.96245,543699996.0
2008-01-14 12:52:00,1.96245,1.96275,1.9623,1.96235,477100000.0
2008-01-14 12:53:00,1.96235,1.96235,1.96215,1.96225,342500000.0
2008-01-14 12:54:00,1.96225,1.96235,1.962,1.96215,433500000.0
2008-01-14 12:55:00,1.96215,1.96225,1.9621,1.96215,267300000.0
2008-01-14 12:56:00,1.96215,1.96245,1.96215,1.96245,269400000.0
2008-01-14 12:57:00,1.96245,1.96275,1.9622,1.9624,492800000.0
2008-01-14 12:58:00,1.9624,1.9628,1.96235,1.9627,204300000.0
2008-01-14 12:59:00,1.96275,1.96275,1.9625,1.9626,219000000.0
2008-01-14 13:00:00,1.9626,1.96265,1.96235,1.9625,465199997.0
2008-01-14 13:01:00,1.9625,1.96275,1.96245,1.9626,350800000.0
2008-01-14 13:02:00,1.9626,1.96265,1.9622,1.96225,335800000.0
2008-01-14 13:03:00,1.9622,1.9625,1.9622,1.96235,453600000.0
2008-01-14 13:04:00,1.9623,1.96245,1.96225,1.9623,406800000.0
2008-01-14 13:05:00,1.9623,1.96235,1.96225,1.96225,403700000.0
2008-01-14 13:06:00,1.96225,1.96235,1.9622,1.9623,548900000.0
2008-01-14 13:07:00,1.9623,1.96235,1.96225,1.9623,898899999.0
2008-01-14 13:08:00,1.96235,1.9625,1.9623,1.96235,441199998.0
2008-01-14 13:09:00,1.9624,1.9626,1.96235,1.96255,348600000.0
2008-01-14 13:10:00,1.96255,1.96255,1.962,1.96205,206800001.0
2008-01-14 13:11:00,1.96205,1.9621,1.96165,1.9617,314499997.0
2008-01-14 13:12:00,1.96175,1.96195,1.96165,1.9619,390100000.0
2008-01-14 13:13:00,1.9619,1.9619,1.9617,1.96175,348199999.0
2008-01-14 13:14:00,1.96175,1.962,1.96175,1.9618,471399999.0
2008-01-14 13:15:00,1.96175,1.96205,1.96175,1.962,309300000.0
2008-01-14 13:16:00,1.962,1.96225,1.962,1.9622,235600000.0
2008-01-14 13:17:00,1.9622,1.9626,1.96215,1.9626,379100000.0
2008-01-14 13:18:00,1.9626,1.9626,1.9622,1.9624,371000000.0
2008-01-14 13:19:00,1.9624,1.96245,1.96235,1.96245,338000000.0
2008-01-14 13:20:00,1.96245,1.96245,1.96235,1.96245,330600000.0
2008-01-14 13:21:00,1.96245,1.96245,1.9623,1.96235,219600000.0
2008-01-14 13:22:00,1.96235,1.9624,1.96235,1.9624,110600000.0
2008-01-14 13:23:00,1.9624,1.96255,1.9624,1.9625,204600000.0
2008-01-14 13:24:00,1.9625,1.96255,1.96235,1.96235,207400000.0
2008-01-14 13:25:00,1.96235,1.96245,1.96235,1.9624,108700000.0
2008-01-14 13:26:00,1.9624,1.9631,1.9624,1.9631,443100000.0
2008-01-14 13:27:00,1.9631,1.96355,1.96295,1.9632,235600000.0
2008-01-14 13:28:00,1.9632,1.9635,1.963,1.9634,498100000.0
2008-01-14 13:29:00,1.9634,1.96365,1.96335,1.9636,522399997.0
2008-01-14 13:30:00,1.9636,1.96375,1.96355,1.9637,388900000.0
2008-01-14 13:31:00,1.9637,1.96375,1.96345,1.9635,185300000.0
2008-01-14 13:32:00,1.96345,1.9636,1.96335,1.9634,374000000.0
2008-01-14 13:33:00,1.9634,1.9634,1.9633,1.96335,299300000.0
2008-01-14 13:34:00,1.96335,1.9634,1.96325,1.96325,324299999.0
2008-01-14 13:35:00,1.96325,1.96345,1.96325,1.96335,345600000.0
2008-01-14 13:36:00,1.9633,1.96335,1.9633,1.9633,343900000.0
2008-01-14 13:37:00,1.9633,1.96345,1.96285,1.96285,659900000.0
2008-01-14 13:38:00,1.96285,1.96295,1.96265,1.96265,527899998.0
2008-01-14 13:39:00,1.96265,1.96295,1.96265,1.96285,520200000.0
2008-01-14 13:40:00,1.96285,1.9632,1.96285,1.9631,357700000.0
2008-01-14 13:41:00,1.9631,1.96325,1.96275,1.96285,377300000.0
2008-01-14 13:42:00,1.96285,1.96285,1.96245,1.9625,542699999.0
2008-01-14 13:43:00,1.9625,1.96275,1.9623,1.96265,312900000.0
2008-01-14 13:44:00,1.96245,1.9629,1.96245,1.9628,169600000.0
2008-01-14 13:45:00,1.9628,1.96285,1.9627,1.96275,217900000.0
2008-01-14 13:46:00,1.96275,1.96285,1.9626,1.9628,573199998.0
2008-01-14 13:47:00,1.9628,1.96295,1.9627,1.9629,358900000.0
2008-01-14 13:48:00,1.9629,1.963,1.96285,1.96295,276800000.0
2008-01-14 13:49:00,1.96285,1.96325,1.96285,1.9632,255300000.0
2008-01-14 13:50:00,1.9632,1.96415,1.9631,1.9641,411350001.0
2008-01-14 13:51:00,1.96415,1.96415,1.9638,1.964,592099998.0
2008-01-14 13:52:00,1.964,1.9643,1.96385,1.96415,506900000.0
2008-01-14 13:53:00,1.96415,1.96415,1.96395,1.96405,263700000.0
2008-01-14 13:54:00,1.96405,1.96415,1.96375,1.96385,272100000.0
2008-01-14 13:55:00,1.96385,1.96415,1.96365,1.96405,319000000.0
2008-01-14 13:56:00,1.964,1.96405,1.9633,1.9633,341200000.0
2008-01-14 13:57:00,1.96335,1.96335,1.9631,1.9632,331300000.0
2008-01-14 13:58:00,1.9632,1.96335,1.96305,1.96305,441500000.0
2008-01-14 13:59:00,1.96305,1.96315,1.96285,1.96315,383500000.0
2008-01-14 14:00:00,1.96315,1.9633,1.96285,1.96305,338700000.0
2008-01-14 14:01:00,1.96305,1.96315,1.9628,1.9629,386500000.0
2008-01-14 14:02:00,1.96295,1.96295,1.9628,1.9629,194700000.0
2008-01-14 14:03:00,1.9629,1.96295,1.96265,1.9629,468400000.0
2008-01-14 14:04:00,1.9629,1.96305,1.9629,1.96305,64000000.0
2008-01-14 14:05:00,1.96305,1.96305,1.96265,1.9627,420300000.0
2008-01-14 14:06:00,1.9628,1.963,1.9626,1.963,350800001.0
2008-01-14 14:07:00,1.9629,1.96305,1.96275,1.96285,269200001.0
2008-01-14 14:08:00,1.96285,1.9629,1.9627,1.96285,329800002.0
2008-01-14 14:09:00,1.96285,1.96285,1.96275,1.96285,325600000.0
2008-01-14 14:10:00,1.96275,1.96285,1.9627,1.96285,241850000.0
2008-01-14 14:11:00,1.96285,1.96285,1.96275,1.9628,46037800.0
2008-01-14 14:12:00,1.9628,1.96295,1.96275,1.96295,329500000.0
2008-01-14 14:13:00,1.96295,1.96305,1.9629,1.96305,362400000.0
2008-01-14 14:14:00,1.9631,1.9631,1.9629,1.963,171100000.0
2008-01-14 14:15:00,1.963,1.96305,1.96285,1.9629,313899999.0
2008-01-14 14:16:00,1.9629,1.96305,1.9629,1.96295,184000000.0
2008-01-14 14:17:00,1.96295,1.96325,1.9627,1.96275,267300000.0
2008-01-14 14:18:00,1.96275,1.963,1.96275,1.9629,209700000.0
2008-01-14 14:19:00,1.9629,1.96295,1.96275,1.96295,47100000.0
2008-01-14 14:20:00,1.96295,1.96295,1.96255,1.96275,212337500.0
2008-01-14 14:21:00,1.96275,1.96275,1.96225,1.9624,312500000.0
2008-01-14 14:22:00,1.9624,1.9624,1.96205,1.96205,541400001.0
2008-01-14 14:23:00,1.9621,1.96215,1.96175,1.96205,449199999.0
2008-01-14 14:24:00,1.96205,1.9621,1.9618,1.96195,469300000.0
2008-01-14 14:25:00,1.962,1.96205,1.9619,1.96205,243500000.0
2008-01-14 14:26:00,1.96205,1.96245,1.962,1.9623,341000000.0
2008-01-14 14:27:00,1.96235,1.9624,1.962,1.962,427000000.0
2008-01-14 14:28:00,1.962,1.962,1.9618,1.96195,406600000.0
2008-01-14 14:29:00,1.96195,1.962,1.96195,1.96195,185299999.0
2008-01-14 14:30:00,1.96195,1.9621,1.9618,1.96185,283700000.0
2008-01-14 14:31:00,1.96185,1.96185,1.9616,1.9617,296300000.0
2008-01-14 14:32:00,1.9617,1.9617,1.96105,1.9612,435400000.0
2008-01-14 14:33:00,1.9612,1.96145,1.9612,1.96125,460100000.0
2008-01-14 14:34:00,1.96125,1.96125,1.9604,1.96055,390100000.0
2008-01-14 14:35:00,1.9605,1.9606,1.96025,1.9605,105600000.0
2008-01-14 14:36:00,1.9605,1.9605,1.9603,1.9603,374000000.0
2008-01-14 14:37:00,1.9603,1.9605,1.96025,1.9604,308000000.0
2008-01-14 14:38:00,1.9604,1.96045,1.9603,1.9603,266600000.0
2008-01-14 14:39:00,1.96035,1.96065,1.96025,1.96065,389000000.0
2008-01-14 14:40:00,1.9606,1.96065,1.9603,1.9606,291200000.0
2008-01-14 14:41:00,1.9606,1.96065,1.9603,1.9603,136800000.0
2008-01-14 14:42:00,1.9603,1.9604,1.9603,1.96035,176800000.0
2008-01-14 14:43:00,1.96035,1.96035,1.9595,1.95955,299899999.0
2008-01-14 14:44:00,1.95955,1.95965,1.95945,1.95955,415099999.0
2008-01-14 14:45:00,1.9595,1.95965,1.95935,1.95935,701700001.0
2008-01-14 14:46:00,1.95935,1.9598,1.95935,1.95975,367300000.0
2008-01-14 14:47:00,1.95975,1.95975,1.9594,1.95965,113100000.0
2008-01-14 14:48:00,1.95965,1.9597,1.95925,1.9596,897999999.0
2008-01-14 14:49:00,1.95965,1.9597,1.95955,1.95965,276800000.0
2008-01-14 14:50:00,1.95965,1.96005,1.9595,1.96005,117700000.0
2008-01-14 14:51:00,1.96005,1.96005,1.9598,1.9598,139000000.0
2008-01-14 14:52:00,1.9598,1.96015,1.9598,1.96,186800000.0
2008-01-14 14:53:00,1.96,1.9605,1.96,1.9605,217800000.0
2008-01-14 14:54:00,1.9605,1.9607,1.96035,1.9606,155900000.0
2008-01-14 14:55:00,1.9606,1.9607,1.96,1.9603,316599999.0
2008-01-14 14:56:00,1.9603,1.9607,1.9603,1.9606,192500000.0
2008-01-14 14:57:00,1.9606,1.9607,1.96055,1.9606,266400000.0
2008-01-14 14:58:00,1.9606,1.96065,1.9604,1.9605,102400000.0
2008-01-14 14:59:00,1.96055,1.96055,1.96035,1.9604,342400002.0
2008-01-14 15:00:00,1.9604,1.96045,1.96025,1.9604,703299994.0
2008-01-14 15:01:00,1.9604,1.9604,1.95995,1.96005,670799994.0
2008-01-14 15:02:00,1.96005,1.9601,1.95985,1.9599,111000000.0
2008-01-14 15:03:00,1.9599,1.95995,1.95975,1.95995,429000000.0
2008-01-14 15:04:00,1.95995,1.96,1.95975,1.95985,288800000.0
2008-01-14 15:05:00,1.95985,1.9599,1.9593,1.9593,197000000.0
2008-01-14 15:06:00,1.9593,1.9595,1.9593,1.95935,401900001.0
2008-01-14 15:07:00,1.9594,1.95945,1.95865,1.95885,322800000.0
2008-01-14 15:08:00,1.9588,1.9588,1.9582,1.95835,132400000.0
2008-01-14 15:09:00,1.95835,1.95905,1.95835,1.9589,83200000.0
2008-01-14 15:10:00,1.9589,1.9591,1.9589,1.95905,79500000.0
2008-01-14 15:11:00,1.95905,1.95935,1.95905,1.95925,46400000.0
2008-01-14 15:12:00,1.9593,1.95935,1.959,1.95905,358800000.0
2008-01-14 15:13:00,1.9591,1.9596,1.959,1.9596,256500000.0
2008-01-14 15:14:00,1.9596,1.96,1.9595,1.95975,182200000.0
2008-01-14 15:15:00,1.95975,1.9599,1.95955,1.95965,130300000.0
2008-01-14 15:16:00,1.9597,1.95985,1.95955,1.95975,104900000.0
2008-01-14 15:17:00,1.95975,1.9598,1.95965,1.95975,67000000.0
2008-01-14 15:18:00,1.95975,1.95975,1.95915,1.9592,135100000.0
2008-01-14 15:19:00,1.9592,1.9597,1.9592,1.9595,253100000.0
2008-01-14 15:20:00,1.95955,1.95955,1.95935,1.9594,280600000.0
2008-01-14 15:21:00,1.9594,1.9594,1.95905,1.95925,276700000.0
2008-01-14 15:22:00,1.95925,1.95925,1.9589,1.95895,97000000.0
2008-01-14 15:23:00,1.95895,1.95915,1.95875,1.95875,296700000.0
2008-01-14 15:24:00,1.9587,1.95885,1.95865,1.95885,189800000.0
2008-01-14 15:25:00,1.95885,1.95935,1.9588,1.95905,287000000.0
2008-01-14 15:26:00,1.959,1.959,1.95865,1.9587,284200000.0
2008-01-14 15:27:00,1.9587,1.95895,1.95865,1.9587,481200000.0
2008-01-14 15:28:00,1.9587,1.95885,1.9585,1.95855,492000000.0
2008-01-14 15:29:00,1.9585,1.9586,1.95805,1.95815,652199997.0
2008-01-14 15:30:00,1.95815,1.95825,1.95795,1.9582,415900000.0
2008-01-14 15:31:00,1.9582,1.95855,1.9581,1.95835,675400000.0
2008-01-14 15:32:00,1.95835,1.95845,1.95815,1.9582,327400000.0
2008-01-14 15:33:00,1.9582,1.95825,1.9582,1.9582,146400000.0
2008-01-14 15:34:00,1.9582,1.95835,1.95815,1.9582,259800000.0
2008-01-14 15:35:00,1.9582,1.95825,1.95815,1.95815,345300000.0
2008-01-14 15:36:00,1.95815,1.95825,1.95805,1.95805,383900000.0
2008-01-14 15:37:00,1.95805,1.95805,1.95775,1.9578,434300000.0
2008-01-14 15:38:00,1.9578,1.95785,1.95745,1.95745,291700000.0
2008-01-14 15:39:00,1.95745,1.95745,1.9563,1.9569,337199999.0
2008-01-14 15:40:00,1.95695,1.957,1.95595,1.95605,133950000.0
2008-01-14 15:41:00,1.9561,1.9567,1.95605,1.95635,365900001.0
2008-01-14 15:42:00,1.95635,1.95705,1.95625,1.957,446400000.0
2008-01-14 15:43:00,1.95685,1.9572,1.95675,1.957,653200000.0
2008-01-14 15:44:00,1.957,1.95705,1.9567,1.9567,366900000.0
2008-01-14 15:45:00,1.9567,1.95695,1.95655,1.9567,752200000.0
2008-01-14 15:46:00,1.95675,1.95735,1.9567,1.95735,693600003.0
2008-01-14 15:47:00,1.95735,1.95765,1.95725,1.9573,437400000.0
2008-01-14 15:48:00,1.9573,1.95745,1.9573,1.9574,297100000.0
2008-01-14 15:49:00,1.9574,1.95765,1.95735,1.95765,493600000.0
2008-01-14 15:50:00,1.95765,1.95785,1.95755,1.9578,410200000.0
2008-01-14 15:51:00,1.9578,1.95785,1.9577,1.95775,514100000.0
2008-01-14 15:52:00,1.95775,1.95785,1.9575,1.95755,826599997.0
2008-01-14 15:53:00,1.95755,1.9577,1.9574,1.9576,130200000.0
2008-01-14 15:54:00,1.9576,1.9578,1.9575,1.9575,120500000.0
2008-01-14 15:55:00,1.9575,1.9576,1.95735,1.95755,262900000.0
2008-01-14 15:56:00,1.95755,1.95755,1.95745,1.95755,259400000.0
2008-01-14 15:57:00,1.95755,1.95755,1.95745,1.9575,137700000.0
2008-01-14 15:58:00,1.9575,1.9576,1.95735,1.95745,215100000.0
2008-01-14 15:59:00,1.9575,1.9577,1.95745,1.9576,620900000.0
2008-01-14 16:00:00,1.9576,1.95805,1.95755,1.958,753300000.0
2008-01-14 16:01:00,1.958,1.958,1.9578,1.95795,170000000.0
2008-01-14 16:02:00,1.9579,1.958,1.95785,1.958,125700000.0
2008-01-14 16:03:00,1.958,1.9581,1.95785,1.9581,165200000.0
2008-01-14 16:04:00,1.9581,1.9582,1.9579,1.9581,516300000.0
2008-01-14 16:05:00,1.95815,1.95815,1.95795,1.95805,513700000.0
2008-01-14 16:06:00,1.95805,1.95805,1.9579,1.9579,557399997.0
2008-01-14 16:07:00,1.9579,1.958,1.9578,1.95795,462900000.0
2008-01-14 16:08:00,1.95795,1.95795,1.95755,1.95755,488100000.0
2008-01-14 16:09:00,1.95755,1.95785,1.95755,1.9578,185300000.0
2008-01-14 16:10:00,1.9578,1.95785,1.9578,1.9578,206800000.0
2008-01-14 16:11:00,1.9578,1.9578,1.9576,1.9577,232200000.0
2008-01-14 16:12:00,1.95765,1.9578,1.9574,1.95765,409100000.0
2008-01-14 16:13:00,1.95765,1.958,1.95765,1.9578,692400000.0
2008-01-14 16:14:00,1.9578,1.95815,1.95775,1.95795,494600001.0
2008-01-14 16:15:00,1.95795,1.95825,1.95795,1.95805,303600000.0
2008-01-14 16:16:00,1.95805,1.9581,1.958,1.9581,169900000.0
2008-01-14 16:17:00,1.9581,1.9581,1.958,1.95805,348800000.0
2008-01-14 16:18:00,1.95805,1.9583,1.95805,1.95815,292800000.0
2008-01-14 16:19:00,1.9582,1.9583,1.9582,1.9582,507300000.0
2008-01-14 16:20:00,1.9582,1.9583,1.95805,1.95805,294500000.0
2008-01-14 16:21:00,1.95805,1.95835,1.958,1.95825,592199999.0
2008-01-14 16:22:00,1.9583,1.95835,1.95815,1.95815,332400000.0
2008-01-14 16:23:00,1.9582,1.95825,1.958,1.958,560500001.0
2008-01-14 16:24:00,1.95805,1.95845,1.958,1.95845,508100001.0
2008-01-14 16:25:00,1.95845,1.95845,1.9581,1.95845,851900004.0
2008-01-14 16:26:00,1.95845,1.95865,1.95845,1.95855,293700000.0
2008-01-14 16:27:00,1.95855,1.95865,1.9584,1.9586,612799997.0
2008-01-14 16:28:00,1.9586,1.9587,1.95855,1.95865,384500000.0
2008-01-14 16:29:00,1.95855,1.9586,1.95845,1.9586,496199998.0
2008-01-14 16:30:00,1.9586,1.95875,1.95845,1.95845,338400000.0
2008-01-14 16:31:00,1.95845,1.95865,1.9584,1.95855,509200000.0
2008-01-14 16:32:00,1.95855,1.95875,1.95845,1.9585,584000000.0
2008-01-14 16:33:00,1.9585,1.95875,1.9585,1.95865,394900000.0
2008-01-14 16:34:00,1.95865,1.9588,1.95855,1.9587,636599999.0
2008-01-14 16:35:00,1.9587,1.95885,1.9585,1.9586,372199998.0
2008-01-14 16:36:00,1.9586,1.95895,1.9586,1.9589,368100000.0
2008-01-14 16:37:00,1.9589,1.9593,1.95885,1.95925,853299994.0
2008-01-14 16:38:00,1.95925,1.9593,1.95905,1.95905,732700000.0
2008-01-14 16:39:00,1.95905,1.95915,1.9587,1.9587,269300000.0
2008-01-14 16:40:00,1.9587,1.9587,1.95845,1.9586,566800000.0
2008-01-14 16:41:00,1.95855,1.95865,1.9584,1.9584,433900000.0
2008-01-14 16:42:00,1.95835,1.95835,1.9582,1.95825,694400000.0
2008-01-14 16:43:00,1.95825,1.95825,1.9577,1.95785,567400000.0
2008-01-14 16:44:00,1.95785,1.95865,1.95785,1.9585,405800000.0
2008-01-14 16:45:00,1.9585,1.9585,1.9582,1.9582,238600000.0
2008-01-14 16:46:00,1.9582,1.9582,1.95775,1.9581,584000001.0
2008-01-14 16:47:00,1.9581,1.9581,1.95785,1.9579,400500000.0
2008-01-14 16:48:00,1.9579,1.9579,1.95775,1.9578,723200000.0
2008-01-14 16:49:00,1.9578,1.958,1.9578,1.9579,170800000.0
2008-01-14 16:50:00,1.9579,1.9585,1.9579,1.95845,488300000.0
2008-01-14 16:51:00,1.95845,1.95855,1.9583,1.95845,743700000.0
2008-01-14 16:52:00,1.95845,1.9587,1.9584,1.9585,728699998.0
2008-01-14 16:53:00,1.9585,1.9589,1.95845,1.9588,670700002.0
2008-01-14 16:54:00,1.95885,1.95915,1.95875,1.9591,633399998.0
2008-01-14 16:55:00,1.9591,1.9593,1.95905,1.95915,426900000.0
2008-01-14 16:56:00,1.95915,1.9592,1.95885,1.95895,265800000.0
2008-01-14 16:57:00,1.95895,1.95895,1.95835,1.9584,341400000.0
2008-01-14 16:58:00,1.9584,1.95845,1.95815,1.9582,368075000.0
2008-01-14 16:59:00,1.9582,1.95835,1.958,1.9582,574450002.0
2008-01-14 17:00:00,1.9582,1.9582,1.95805,1.95815,280100000.0
2008-01-14 17:01:00,1.95815,1.9582,1.95805,1.9582,156000000.0
2008-01-14 17:02:00,1.9582,1.9582,1.95805,1.9582,488000000.0
2008-01-14 17:03:00,1.9582,1.9582,1.95805,1.95815,268600000.0
2008-01-14 17:04:00,1.95815,1.95825,1.9581,1.95825,734600000.0
2008-01-14 17:05:00,1.95825,1.9583,1.958,1.95815,656199999.0
2008-01-14 17:06:00,1.95815,1.95815,1.95755,1.95775,256950000.0
2008-01-14 17:07:00,1.95765,1.95785,1.9575,1.95785,683750000.0
2008-01-14 17:08:00,1.95785,1.95825,1.95785,1.9582,381600000.0
2008-01-14 17:09:00,1.9582,1.9587,1.95815,1.95865,288700000.0
2008-01-14 17:10:00,1.95865,1.95865,1.9582,1.95825,456400006.0
2008-01-14 17:11:00,1.95825,1.95845,1.95825,1.9583,553900004.0
2008-01-14 17:12:00,1.95825,1.9583,1.9579,1.95795,494500000.0
2008-01-14 17:13:00,1.95795,1.9582,1.95765,1.95795,587599995.0
2008-01-14 17:14:00,1.958,1.95815,1.9579,1.9581,412399999.0
2008-01-14 17:15:00,1.9581,1.9581,1.95785,1.9579,306000000.0
2008-01-14 17:16:00,1.95785,1.9579,1.95735,1.95745,279100000.0
2008-01-14 17:17:00,1.95745,1.95755,1.95735,1.95745,425700000.0
2008-01-14 17:18:00,1.9575,1.9575,1.95715,1.95725,355700000.0
2008-01-14 17:19:00,1.9572,1.95745,1.95705,1.95745,270500000.0
2008-01-14 17:20:00,1.9574,1.95765,1.9574,1.95765,216700000.0
2008-01-14 17:21:00,1.9576,1.9578,1.9573,1.9574,631699995.0
2008-01-14 17:22:00,1.9574,1.9575,1.9574,1.9575,467800000.0
2008-01-14 17:23:00,1.9575,1.95765,1.9573,1.9575,589700001.0
2008-01-14 17:24:00,1.9575,1.95755,1.9573,1.95755,426600001.0
2008-01-14 17:25:00,1.95755,1.95755,1.9574,1.9575,337900003.0
2008-01-14 17:26:00,1.9574,1.9578,1.9574,1.9577,480399999.0
2008-01-14 17:27:00,1.9577,1.95845,1.9577,1.9584,358300000.0
2008-01-14 17:28:00,1.9584,1.9584,1.9581,1.95825,374000000.0
2008-01-14 17:29:00,1.9583,1.95855,1.95825,1.9585,318000000.0
2008-01-14 17:30:00,1.9585,1.9586,1.95835,1.9584,316800000.0
2008-01-14 17:31:00,1.9584,1.9586,1.9583,1.9583,582799998.0
2008-01-14 17:32:00,1.95835,1.9584,1.958,1.95815,485200000.0
2008-01-14 17:33:00,1.95815,1.9583,1.958,1.95815,328100000.0
2008-01-14 17:34:00,1.9581,1.95815,1.95805,1.9581,258300000.0
2008-01-14 17:35:00,1.9581,1.9581,1.958,1.9581,479400000.0
2008-01-14 17:36:00,1.9581,1.95835,1.95805,1.9583,296600000.0
2008-01-14 17:37:00,1.9583,1.959,1.9583,1.95895,291600000.0
2008-01-14 17:38:00,1.95895,1.95895,1.9584,1.95845,589599999.0
2008-01-14 17:39:00,1.95845,1.95865,1.9584,1.9585,572200000.0
2008-01-14 17:40:00,1.9585,1.95875,1.9585,1.9586,181400000.0
2008-01-14 17:41:00,1.9586,1.95865,1.9585,1.95855,180900000.0
2008-01-14 17:42:00,1.95855,1.95875,1.95845,1.9586,296100000.0
2008-01-14 17:43:00,1.9586,1.9586,1.9586,1.9586,1600000.0
2008-01-14 17:44:00,1.9587,1.95884,1.95846,1.95846,595700000.0
2008-01-14 17:45:00,1.95848,1.95872,1.95841,1.95855,443300001.0
2008-01-14 17:46:00,1.95876,1.95903,1.95866,1.95887,338000000.0
2008-01-14 17:47:00,1.95884,1.95888,1.95826,1.95876,550300000.0
2008-01-14 17:48:00,1.95875,1.95891,1.95852,1.95871,783399998.0
2008-01-14 17:49:00,1.9588,1.95895,1.9588,1.95895,361500000.0
2008-01-14 17:50:00,1.9589,1.95905,1.95885,1.95885,536999999.0
2008-01-14 17:51:00,1.9589,1.95895,1.95885,1.95885,498900000.0
2008-01-14 17:52:00,1.95885,1.95895,1.9588,1.95895,605399999.0
2008-01-14 17:53:00,1.95895,1.95895,1.95885,1.95895,571600004.0
2008-01-14 17:54:00,1.9589,1.95895,1.95885,1.95885,414900003.0
2008-01-14 17:55:00,1.9589,1.9589,1.9588,1.9589,115200000.0
2008-01-14 17:56:00,1.9589,1.959,1.95885,1.9589,289100000.0
2008-01-14 17:57:00,1.9589,1.9591,1.95885,1.959,561500000.0
2008-01-14 17:58:00,1.959,1.959,1.95885,1.9589,322904966.0
2008-01-14 17:59:00,1.9589,1.9589,1.95825,1.95855,602700000.0
2008-01-14 18:00:00,1.95855,1.95865,1.9583,1.95855,359000000.0
2008-01-14 18:01:00,1.95855,1.9589,1.95855,1.9587,378500000.0
2008-01-14 18:02:00,1.9587,1.9588,1.95855,1.95865,492200000.0
2008-01-14 18:03:00,1.95865,1.9588,1.95855,1.95865,246300000.0
2008-01-14 18:04:00,1.9587,1.9588,1.9586,1.9587,579700000.0
2008-01-14 18:05:00,1.9587,1.95885,1.95865,1.95865,646599999.0
2008-01-14 18:06:00,1.9587,1.9588,1.95855,1.9586,733300003.0
2008-01-14 18:07:00,1.9586,1.9586,1.95835,1.9586,1055700002.0
2008-01-14 18:08:00,1.9586,1.9587,1.95835,1.9585,966100001.0
2008-01-14 18:09:00,1.9585,1.9586,1.95825,1.95825,808499999.0
2008-01-14 18:10:00,1.95825,1.9584,1.95815,1.9584,827899995.0
2008-01-14 18:11:00,1.9584,1.9587,1.95825,1.95855,438100000.0
2008-01-14 18:12:00,1.95855,1.9586,1.9585,1.95855,105000000.0
2008-01-14 18:13:00,1.9586,1.95875,1.9585,1.95865,117650000.0
2008-01-14 18:14:00,1.95865,1.9587,1.9581,1.9582,190700000.0
2008-01-14 18:15:00,1.95825,1.9585,1.95825,1.95825,449399987.0
2008-01-14 18:16:00,1.95825,1.95875,1.95825,1.95875,382500003.0
2008-01-14 18:17:00,1.95875,1.95885,1.95865,1.95885,990663820.0
2008-01-14 18:18:00,1.95885,1.9591,1.9587,1.9588,590044499.0
2008-01-14 18:19:00,1.9588,1.9598,1.9588,1.9597,642399999.0
2008-01-14 18:20:00,1.9597,1.9598,1.9597,1.9598,477300000.0
2008-01-14 18:21:00,1.9599,1.9603,1.9599,1.96025,1853900002.0
2008-01-14 18:22:00,1.96025,1.9603,1.9601,1.9601,989600002.0
2008-01-14 18:23:00,1.9601,1.9602,1.95975,1.96,769999998.0
2008-01-14 18:24:00,1.96,1.96,1.95965,1.95975,1062000000.0
2008-01-14 18:25:00,1.95975,1.9599,1.95945,1.9596,1388400003.0
2008-01-14 18:26:00,1.9596,1.9597,1.9595,1.9596,1045499999.0
2008-01-14 18:27:00,1.9596,1.9596,1.9593,1.9593,1753400006.0
2008-01-14 18:28:00,1.9593,1.9593,1.9588,1.95895,1263000003.0
2008-01-14 18:29:00,1.959,1.9593,1.9589,1.9592,1459799995.0
2008-01-14 18:30:00,1.9592,1.9593,1.959,1.9593,938600000.0
2008-01-14 18:31:00,1.9593,1.9593,1.95915,1.9592,796300005.0
2008-01-14 18:32:00,1.95925,1.9593,1.95905,1.95915,737900000.0
2008-01-14 18:33:00,1.95915,1.9592,1.95895,1.9591,716800000.0
2008-01-14 18:34:00,1.9591,1.9592,1.9591,1.9591,295200000.0
2008-01-14 18:35:00,1.9591,1.9591,1.95875,1.95875,642300001.0
2008-01-14 18:36:00,1.9588,1.9589,1.9586,1.95885,1277200000.0
2008-01-14 18:37:00,1.9589,1.9589,1.9588,1.9589,147800000.0
2008-01-14 18:38:00,1.9589,1.9591,1.9589,1.959,929600000.0
2008-01-14 18:39:00,1.959,1.9591,1.95875,1.9588,579400000.0
2008-01-14 18:40:00,1.95875,1.9589,1.9587,1.9589,1042299993.0
2008-01-14 18:41:00,1.9589,1.9594,1.95885,1.95905,692700000.0
2008-01-14 18:42:00,1.959,1.959,1.95865,1.9588,949899998.0
2008-01-14 18:43:00,1.9588,1.95915,1.95855,1.95855,847899997.0
2008-01-14 18:44:00,1.9585,1.95855,1.95835,1.9585,848600000.0
2008-01-14 18:45:00,1.95835,1.9589,1.95835,1.95855,1221900002.0
2008-01-14 18:46:00,1.9586,1.9589,1.9585,1.9585,895899999.0
2008-01-14 18:47:00,1.9585,1.9586,1.95825,1.95825,477200000.0
2008-01-14 18:48:00,1.95825,1.9583,1.9581,1.9581,535400001.0
2008-01-14 18:49:00,1.9581,1.9583,1.9581,1.95825,231500000.0
2008-01-14 18:50:00,1.95825,1.9583,1.95815,1.95815,144800000.0
2008-01-14 18:51:00,1.95805,1.95815,1.958,1.9581,653499996.0
2008-01-14 18:52:00,1.95805,1.9582,1.95795,1.95815,252499999.0
2008-01-14 18:53:00,1.95815,1.95815,1.95805,1.95805,144050000.0
2008-01-14 18:54:00,1.95805,1.9581,1.95795,1.958,424500000.0
2008-01-14 18:55:00,1.958,1.9581,1.95795,1.958,600600001.0
2008-01-14 18:56:00,1.958,1.95805,1.9578,1.95785,442400000.0
2008-01-14 18:57:00,1.95785,1.9581,1.95775,1.958,1567800007.0
2008-01-14 18:58:00,1.958,1.9581,1.9579,1.9581,1491100003.0
2008-01-14 18:59:00,1.9581,1.9581,1.958,1.9581,385900001.0
2008-01-14 19:00:00,1.9581,1.9585,1.9581,1.9584,862200000.0
2008-01-14 19:01:00,1.9584,1.9585,1.9583,1.95835,965400002.0
2008-01-14 19:02:00,1.95835,1.95835,1.95815,1.9583,273200000.0
2008-01-14 19:03:00,1.9583,1.9584,1.95825,1.9583,531500002.0
2008-01-14 19:04:00,1.95835,1.95865,1.9583,1.9586,819200000.0
2008-01-14 19:05:00,1.9586,1.9586,1.95835,1.9584,296200000.0
2008-01-14 19:06:00,1.9584,1.95845,1.9583,1.9584,655000001.0
2008-01-14 19:07:00,1.9584,1.95855,1.95835,1.95835,337700000.0
2008-01-14 19:08:00,1.95835,1.95855,1.9583,1.9585,661699996.0
2008-01-14 19:09:00,1.9585,1.9585,1.9582,1.95825,189950000.0
2008-01-14 19:10:00,1.95825,1.95855,1.95825,1.9585,196800000.0
2008-01-14 19:11:00,1.9585,1.9585,1.9583,1.9583,352900000.0
2008-01-14 19:12:00,1.9583,1.9583,1.9582,1.9582,183200000.0
2008-01-14 19:13:00,1.9582,1.9582,1.95795,1.95815,566100001.0
2008-01-14 19:14:00,1.95815,1.9583,1.9578,1.9579,878400001.0
2008-01-14 19:15:00,1.9579,1.9579,1.95775,1.9578,321100000.0
2008-01-14 19:16:00,1.9578,1.9578,1.95765,1.9577,308800000.0
2008-01-14 19:17:00,1.9577,1.9577,1.95765,1.9577,323800000.0
2008-01-14 19:18:00,1.9577,1.95775,1.9576,1.9577,721500007.0
2008-01-14 19:19:00,1.9577,1.95775,1.9576,1.9577,343099997.0
2008-01-14 19:20:00,1.95765,1.95775,1.9576,1.9577,208900001.0
2008-01-14 19:21:00,1.9577,1.95775,1.9577,1.95775,31500000.0
2008-01-14 19:22:00,1.95775,1.95775,1.95725,1.9576,178900000.0
2008-01-14 19:23:00,1.9576,1.9579,1.95755,1.9578,156900000.0
2008-01-14 19:24:00,1.9578,1.9579,1.9576,1.95765,200100000.0
2008-01-14 19:25:00,1.95765,1.95765,1.95695,1.9572,709600000.0
2008-01-14 19:26:00,1.9572,1.9572,1.9566,1.95665,572600000.0
2008-01-14 19:27:00,1.95665,1.95685,1.95625,1.95685,825599999.0
2008-01-14 19:28:00,1.95685,1.9575,1.95675,1.9573,557500000.0
2008-01-14 19:29:00,1.95735,1.9575,1.957,1.9572,696100000.0
2008-01-14 19:30:00,1.9572,1.9574,1.95715,1.9573,489300000.0
2008-01-14 19:31:00,1.9573,1.9576,1.9572,1.95755,820600000.0
2008-01-14 19:32:00,1.95755,1.9577,1.95745,1.95755,656400000.0
2008-01-14 19:33:00,1.95765,1.9577,1.9571,1.9571,835200000.0
2008-01-14 19:34:00,1.9571,1.9571,1.95655,1.9568,497700000.0
2008-01-14 19:35:00,1.9568,1.9568,1.95665,1.95675,195800000.0
2008-01-14 19:36:00,1.95675,1.95675,1.9566,1.9566,207900000.0
2008-01-14 19:37:00,1.9566,1.95675,1.9565,1.9567,233900000.0
2008-01-14 19:38:00,1.9567,1.9568,1.95655,1.95665,212100000.0
2008-01-14 19:39:00,1.95665,1.9569,1.95665,1.95685,531200000.0
2008-01-14 19:40:00,1.9569,1.957,1.9568,1.95685,246999996.0
2008-01-14 19:41:00,1.95685,1.9569,1.95685,1.95685,124400000.0
2008-01-14 19:42:00,1.9569,1.95735,1.95685,1.95725,605399997.0
2008-01-14 19:43:00,1.9572,1.95725,1.9571,1.9571,705500001.0
2008-01-14 19:44:00,1.9571,1.95725,1.9567,1.95675,330700000.0
2008-01-14 19:45:00,1.9567,1.95705,1.9567,1.9568,637800001.0
2008-01-14 19:46:00,1.9567,1.9571,1.9567,1.957,474800000.0
2008-01-14 19:47:00,1.957,1.957,1.95695,1.95695,122300000.0
2008-01-14 19:48:00,1.95695,1.9571,1.95695,1.95705,288400000.0
2008-01-14 19:49:00,1.95705,1.95715,1.957,1.95705,233800000.0
2008-01-14 19:50:00,1.95705,1.95715,1.95705,1.95715,182400000.0
2008-01-14 19:51:00,1.9571,1.95715,1.9571,1.9571,97600000.0
2008-01-14 19:52:00,1.9571,1.9573,1.95705,1.95705,249900000.0
2008-01-14 19:53:00,1.9571,1.9571,1.95685,1.9569,94800000.0
2008-01-14 19:54:00,1.9569,1.9569,1.95685,1.9569,186500000.0
2008-01-14 19:55:00,1.9569,1.95735,1.95685,1.9573,315500000.0
2008-01-14 19:56:00,1.9573,1.9574,1.9572,1.9573,138600000.0
2008-01-14 19:57:00,1.9572,1.95735,1.9572,1.95735,208900000.0
2008-01-14 19:58:00,1.95735,1.95765,1.95735,1.95745,676200000.0
2008-01-14 19:59:00,1.9575,1.95775,1.95745,1.9577,406000000.0
2008-01-14 20:00:00,1.9577,1.95795,1.95755,1.9577,448700000.0
2008-01-14 20:01:00,1.9577,1.95805,1.9577,1.95795,554500000.0
2008-01-14 20:02:00,1.95795,1.95845,1.9579,1.9583,491500000.0
2008-01-14 20:03:00,1.9583,1.95845,1.95825,1.9583,559400000.0
2008-01-14 20:04:00,1.9583,1.9583,1.9578,1.95805,512700000.0
2008-01-14 20:05:00,1.95805,1.95805,1.9573,1.9574,543800000.0
2008-01-14 20:06:00,1.9575,1.9581,1.9575,1.958,611800000.0
2008-01-14 20:07:00,1.958,1.95805,1.95795,1.95805,409000000.0
2008-01-14 20:08:00,1.95805,1.9581,1.958,1.958,202500000.0
2008-01-14 20:09:00,1.95805,1.95805,1.958,1.95805,132200000.0
2008-01-14 20:10:00,1.95805,1.95805,1.95795,1.95795,123900000.0
2008-01-14 20:11:00,1.958,1.958,1.95795,1.95795,125500000.0
2008-01-14 20:12:00,1.958,1.958,1.95795,1.958,129600000.0
2008-01-14 20:13:00,1.958,1.958,1.9579,1.95795,207600000.0
2008-01-14 20:14:00,1.95795,1.9582,1.9579,1.95815,577675001.0
2008-01-14 20:15:00,1.9582,1.9582,1.95805,1.9582,228700000.0
2008-01-14 20:16:00,1.95815,1.9582,1.95815,1.9582,325900000.0
2008-01-14 20:17:00,1.9582,1.9582,1.95815,1.95815,41900000.0
2008-01-14 20:18:00,1.9581,1.9582,1.9574,1.9575,780799999.0
2008-01-14 20:19:00,1.95745,1.9575,1.95745,1.9575,164300000.0
2008-01-14 20:20:00,1.9575,1.9575,1.95745,1.9575,197500000.0
2008-01-14 20:21:00,1.9575,1.95755,1.95745,1.95755,446400000.0
2008-01-14 20:22:00,1.95755,1.9583,1.9575,1.9582,471100000.0
2008-01-14 20:23:00,1.9582,1.9582,1.95795,1.958,93600000.0
2008-01-14 20:24:00,1.958,1.95805,1.9579,1.958,555400000.0
2008-01-14 20:25:00,1.95805,1.95805,1.95795,1.95795,218500000.0
2008-01-14 20:26:00,1.95795,1.9581,1.9577,1.9577,358700000.0
2008-01-14 20:27:00,1.9577,1.9577,1.95745,1.95745,679100000.0
2008-01-14 20:28:00,1.9575,1.95755,1.95745,1.9575,655300000.0
2008-01-14 20:29:00,1.95755,1.9576,1.9575,1.9575,245300000.0
2008-01-14 20:30:00,1.9575,1.9576,1.9575,1.95755,81100000.0
2008-01-14 20:31:00,1.9575,1.9575,1.95735,1.9574,279500000.0
2008-01-14 20:32:00,1.9574,1.9574,1.95735,1.9574,296900000.0
2008-01-14 20:33:00,1.9574,1.95745,1.95735,1.95735,65400000.0
2008-01-14 20:34:00,1.9573,1.9574,1.9572,1.9572,458700000.0
2008-01-14 20:35:00,1.95725,1.95725,1.95695,1.95695,196700000.0
2008-01-14 20:36:00,1.95695,1.957,1.9566,1.95675,588799996.0
2008-01-14 20:37:00,1.9568,1.9571,1.95675,1.9571,369700000.0
2008-01-14 20:38:00,1.9571,1.9574,1.957,1.9571,315500000.0
2008-01-14 20:39:00,1.9571,1.95715,1.95705,1.95715,405000001.0
2008-01-14 20:40:00,1.95715,1.95725,1.9571,1.9572,137000000.0
2008-01-14 20:41:00,1.9572,1.9572,1.957,1.95705,793000000.0
2008-01-14 20:42:00,1.95705,1.95715,1.957,1.95715,239700000.0
2008-01-14 20:43:00,1.95715,1.95725,1.95715,1.95715,265000000.0
2008-01-14 20:44:00,1.95715,1.95725,1.9571,1.95715,255500000.0
2008-01-14 20:45:00,1.9571,1.95735,1.9571,1.9573,246500000.0
2008-01-14 20:46:00,1.9573,1.95735,1.95715,1.95715,215500000.0
2008-01-14 20:47:00,1.9572,1.9573,1.95705,1.95705,451500000.0
2008-01-14 20:48:00,1.9571,1.9571,1.9567,1.95675,720899999.0
2008-01-14 20:49:00,1.95675,1.957,1.95675,1.957,447450000.0
2008-01-14 20:50:00,1.957,1.957,1.95685,1.95695,411200000.0
2008-01-14 20:51:00,1.95695,1.9572,1.95695,1.9572,251700000.0
2008-01-14 20:52:00,1.9572,1.9573,1.9571,1.9573,476100000.0
2008-01-14 20:53:00,1.9573,1.9574,1.9573,1.9574,291499999.0
2008-01-14 20:54:00,1.9574,1.9576,1.95725,1.9573,459400000.0
2008-01-14 20:55:00,1.9573,1.95735,1.9572,1.9573,195000000.0
2008-01-14 20:56:00,1.9573,1.9574,1.95725,1.9573,349800000.0
2008-01-14 20:57:00,1.95735,1.95735,1.9573,1.95735,70400000.0
2008-01-14 20:58:00,1.95735,1.9574,1.9572,1.9573,604000000.0
2008-01-14 20:59:00,1.95735,1.9576,1.9572,1.9575,364900000.0
2008-01-14 21:00:00,1.9575,1.95755,1.95735,1.9574,375200000.0
2008-01-14 21:01:00,1.95735,1.9578,1.95735,1.95755,367300001.0
2008-01-14 21:02:00,1.9576,1.95765,1.95735,1.9575,373400000.0
2008-01-14 21:03:00,1.9575,1.9576,1.95745,1.95755,106900000.0
2008-01-14 21:04:00,1.95755,1.9576,1.95755,1.9576,368500000.0
2008-01-14 21:05:00,1.9576,1.9577,1.9576,1.9577,92100000.0
2008-01-14 21:06:00,1.9577,1.9578,1.95765,1.9577,214900000.0
2008-01-14 21:07:00,1.9577,1.9577,1.95765,1.9577,442900000.0
2008-01-14 21:08:00,1.9577,1.9578,1.9577,1.9578,302100000.0
2008-01-14 21:09:00,1.9577,1.9578,1.9577,1.9577,227800000.0
2008-01-14 21:10:00,1.9577,1.9577,1.9577,1.9577,149600000.0
2008-01-14 21:11:00,1.9577,1.9577,1.95725,1.9573,257700000.0
2008-01-14 21:12:00,1.95725,1.9574,1.95725,1.9574,452600000.0
2008-01-14 21:13:00,1.9574,1.9574,1.9573,1.95735,391100000.0
2008-01-14 21:14:00,1.95735,1.9577,1.95735,1.9576,459500000.0
2008-01-14 21:15:00,1.9576,1.9576,1.95745,1.95755,299200000.0
2008-01-14 21:16:00,1.9575,1.95765,1.9575,1.95755,162800000.0
2008-01-14 21:17:00,1.95755,1.9576,1.9575,1.9575,151100000.0
2008-01-14 21:18:00,1.9575,1.9577,1.9574,1.9574,243800000.0
2008-01-14 21:19:00,1.9574,1.9574,1.9571,1.9572,395300000.0
2008-01-14 21:20:00,1.9572,1.9572,1.95705,1.9571,651000000.0
2008-01-14 21:21:00,1.9571,1.9574,1.9571,1.9572,186800000.0
2008-01-14 21:22:00,1.9572,1.9573,1.9572,1.9572,86200000.0
2008-01-14 21:23:00,1.9572,1.9572,1.95715,1.9572,101600000.0
2008-01-14 21:24:00,1.9572,1.9572,1.95705,1.9571,301300000.0
2008-01-14 21:25:00,1.9571,1.9572,1.957,1.957,171800000.0
2008-01-14 21:26:00,1.957,1.9571,1.9569,1.957,54000000.0
2008-01-14 21:27:00,1.957,1.9571,1.957,1.957,103200000.0
2008-01-14 21:28:00,1.957,1.9572,1.957,1.9572,150200000.0
2008-01-14 21:29:00,1.9572,1.9573,1.9572,1.9573,150100000.0
2008-01-14 21:30:00,1.9573,1.9574,1.957,1.957,263800000.0
2008-01-14 21:31:00,1.957,1.957,1.95685,1.9569,171200000.0
2008-01-14 21:32:00,1.9569,1.957,1.9569,1.95695,291000000.0
2008-01-14 21:33:00,1.957,1.957,1.95675,1.9568,417800000.0
2008-01-14 21:34:00,1.9568,1.95685,1.95675,1.95685,264100000.0
2008-01-14 21:35:00,1.95685,1.957,1.9568,1.95685,103600000.0
2008-01-14 21:36:00,1.95695,1.95715,1.95685,1.95705,81000000.0
2008-01-14 21:37:00,1.95705,1.95705,1.95695,1.95695,84500000.0
2008-01-14 21:38:00,1.95695,1.95705,1.95685,1.95685,86500000.0
2008-01-14 21:39:00,1.95695,1.95705,1.9568,1.9569,172500000.0
2008-01-14 21:40:00,1.9569,1.9569,1.9568,1.9569,259000000.0
2008-01-14 21:41:00,1.95685,1.957,1.95685,1.95695,146400000.0
2008-01-14 21:42:00,1.95695,1.957,1.9568,1.9568,158100000.0
2008-01-14 21:43:00,1.9568,1.95685,1.95675,1.95685,204700000.0
2008-01-14 21:44:00,1.95685,1.9569,1.9566,1.9566,345900000.0
2008-01-14 21:45:00,1.9566,1.9567,1.95645,1.9565,452100000.0
2008-01-14 21:46:00,1.95645,1.9566,1.9562,1.9562,562200000.0
2008-01-14 21:47:00,1.9562,1.95645,1.9562,1.95645,180100000.0
2008-01-14 21:48:00,1.9564,1.9565,1.95635,1.95645,580400000.0
2008-01-14 21:49:00,1.95645,1.95655,1.9564,1.95645,367800000.0
2008-01-14 21:50:00,1.95645,1.9565,1.95635,1.95645,180100000.0
2008-01-14 21:51:00,1.95645,1.9565,1.9564,1.9564,191000000.0
2008-01-14 21:52:00,1.95645,1.95665,1.95635,1.9566,203500000.0
2008-01-14 21:53:00,1.95655,1.9567,1.95655,1.9567,105000000.0
2008-01-14 21:54:00,1.9567,1.9568,1.9567,1.95675,67500000.0
2008-01-14 21:55:00,1.95675,1.9568,1.9565,1.95655,191000000.0
2008-01-14 21:56:00,1.95655,1.9566,1.95645,1.95655,227700002.0
2008-01-14 21:57:00,1.9566,1.9566,1.9564,1.95645,199100000.0
2008-01-14 21:58:00,1.9565,1.95675,1.95645,1.95675,119400000.0
2008-01-14 21:59:00,1.95675,1.9568,1.9566,1.9566,103000000.0
2008-01-14 22:00:00,1.95655,1.95675,1.9565,1.95675,89700000.0
2008-01-14 22:01:00,1.9567,1.95675,1.9566,1.9566,165400000.0
2008-01-14 22:02:00,1.9567,1.9567,1.9562,1.9565,214900000.0
2008-01-14 22:03:00,1.95645,1.95655,1.95615,1.9565,304100000.0
2008-01-14 22:04:00,1.9565,1.95655,1.9564,1.9565,123400000.0
2008-01-14 22:05:00,1.9565,1.9565,1.9563,1.9563,154500000.0
2008-01-14 22:06:00,1.9563,1.9564,1.9561,1.95615,112400000.0
2008-01-14 22:07:00,1.9561,1.9562,1.95575,1.9559,352500000.0
2008-01-14 22:08:00,1.95585,1.9559,1.9556,1.95575,368000000.0
2008-01-14 22:09:00,1.95575,1.9562,1.95575,1.95615,259800000.0
2008-01-14 22:10:00,1.95615,1.95625,1.956,1.95605,218000000.0
2008-01-14 22:11:00,1.956,1.95615,1.956,1.9561,133600000.0
2008-01-14 22:12:00,1.9561,1.95615,1.956,1.9561,190700000.0
2008-01-14 22:13:00,1.9561,1.9562,1.956,1.95605,169000000.0
2008-01-14 22:14:00,1.9561,1.95625,1.95605,1.9562,376300000.0
2008-01-14 22:15:00,1.9562,1.9562,1.956,1.9561,94500000.0
2008-01-14 22:16:00,1.9561,1.9562,1.95605,1.9562,61000000.0
2008-01-14 22:17:00,1.9562,1.9562,1.956,1.9562,52700000.0
2008-01-14 22:18:00,1.9562,1.9563,1.9562,1.9562,40000000.0
2008-01-14 22:19:00,1.9562,1.9565,1.9562,1.95645,36200000.0
2008-01-14 22:20:00,1.95645,1.9566,1.95645,1.9566,32200000.0
2008-01-14 22:21:00,1.9566,1.9566,1.95625,1.95625,28600000.0
2008-01-14 22:22:00,1.9565,1.9566,1.95645,1.95645,47400000.0
2008-01-14 22:23:00,1.9564,1.9565,1.95625,1.95645,112400000.0
2008-01-14 22:24:00,1.95645,1.9565,1.95625,1.9564,179800000.0
2008-01-14 22:25:00,1.9564,1.9565,1.9563,1.9565,88000000.0
2008-01-14 22:26:00,1.9565,1.9565,1.9564,1.95645,90800000.0
2008-01-14 22:27:00,1.95645,1.9565,1.95635,1.95635,100600000.0
2008-01-14 22:28:00,1.95635,1.9565,1.95635,1.9565,91500000.0
2008-01-14 22:29:00,1.9565,1.9566,1.95635,1.95655,391499999.0
2008-01-14 22:30:00,1.95655,1.9566,1.9564,1.95645,326100000.0
2008-01-14 22:31:00,1.9564,1.9565,1.95635,1.9564,420099998.0
2008-01-14 22:32:00,1.9564,1.9565,1.95635,1.9565,182300000.0
2008-01-14 22:33:00,1.95645,1.95665,1.95645,1.9566,376000000.0
2008-01-14 22:34:00,1.95665,1.95665,1.95655,1.95655,177000000.0
2008-01-14 22:35:00,1.95655,1.95655,1.9565,1.95655,79600000.0
2008-01-14 22:36:00,1.95655,1.9566,1.9565,1.9565,109100000.0
2008-01-14 22:37:00,1.95645,1.95665,1.9564,1.9565,147100000.0
2008-01-14 22:38:00,1.9565,1.9565,1.95645,1.9565,164799999.0
2008-01-14 22:39:00,1.95655,1.9566,1.9565,1.9565,125900000.0
2008-01-14 22:40:00,1.9565,1.95655,1.9561,1.9564,297200000.0
2008-01-14 22:41:00,1.9564,1.9564,1.9562,1.9563,38800000.0
2008-01-14 22:42:00,1.9563,1.9565,1.9562,1.9565,89700000.0
2008-01-14 22:43:00,1.9565,1.9567,1.9565,1.9565,480499999.0
2008-01-14 22:44:00,1.9565,1.9567,1.9565,1.9566,34300000.0
2008-01-14 22:45:00,1.9566,1.9566,1.95625,1.9564,213200000.0
2008-01-14 22:46:00,1.9564,1.9564,1.95635,1.9564,217700001.0
2008-01-14 22:47:00,1.9564,1.9565,1.9564,1.9564,263000000.0
2008-01-14 22:48:00,1.9564,1.95665,1.9564,1.95655,349000000.0
2008-01-14 22:49:00,1.95655,1.95665,1.9565,1.95655,394600001.0
2008-01-14 22:50:00,1.95655,1.95665,1.9565,1.9566,371200000.0
2008-01-14 22:51:00,1.95665,1.95675,1.95655,1.95665,385899998.0
2008-01-14 22:52:00,1.95665,1.9569,1.9566,1.9568,174500000.0
2008-01-14 22:53:00,1.9568,1.9568,1.9567,1.9567,179300000.0
2008-01-14 22:54:00,1.9567,1.9568,1.9566,1.95675,228100000.0
2008-01-14 22:55:00,1.95675,1.9568,1.95665,1.9568,186900000.0
2008-01-14 22:56:00,1.9568,1.9568,1.9567,1.9567,236800000.0
2008-01-14 22:57:00,1.95675,1.95685,1.95675,1.9568,121500000.0
2008-01-14 22:58:00,1.9568,1.9568,1.9567,1.9567,211700000.0
2008-01-14 22:59:00,1.9567,1.95675,1.9565,1.9565,165800000.0
2008-01-14 23:00:00,1.9565,1.9566,1.95635,1.9564,454500000.0
2008-01-14 23:01:00,1.95635,1.9564,1.95625,1.9563,555100003.0
2008-01-14 23:02:00,1.9563,1.9564,1.9563,1.9564,176600000.0
2008-01-14 23:03:00,1.9564,1.9565,1.95635,1.9565,267800000.0
2008-01-14 23:04:00,1.9565,1.9565,1.9561,1.9563,351100000.0
2008-01-14 23:05:00,1.9563,1.9564,1.9563,1.9564,169600000.0
2008-01-14 23:06:00,1.9564,1.9565,1.95615,1.95615,235000000.0
2008-01-14 23:07:00,1.9562,1.95635,1.9561,1.9562,357000001.0
2008-01-14 23:08:00,1.9562,1.9564,1.9561,1.95625,395500000.0
2008-01-14 23:09:00,1.95625,1.9565,1.9562,1.9565,142900000.0
2008-01-14 23:10:00,1.9565,1.9565,1.95625,1.95625,48600000.0
2008-01-14 23:11:00,1.95625,1.9563,1.9562,1.95625,150100000.0
2008-01-14 23:12:00,1.95625,1.9565,1.95625,1.9563,26100000.0
2008-01-14 23:13:00,1.9563,1.9563,1.9562,1.9563,89600000.0
2008-01-14 23:14:00,1.9563,1.9563,1.9561,1.9563,136800000.0
2008-01-14 23:15:00,1.9563,1.9563,1.9561,1.9562,239100000.0
2008-01-14 23:16:00,1.9562,1.9563,1.95615,1.9563,117900000.0
2008-01-14 23:17:00,1.9563,1.9563,1.95575,1.95585,479699999.0
2008-01-14 23:18:00,1.9558,1.95605,1.9558,1.956,157800000.0
2008-01-14 23:19:00,1.956,1.95605,1.956,1.95605,226400000.0
2008-01-14 23:20:00,1.95605,1.9561,1.95595,1.9561,416300012.0
2008-01-14 23:21:00,1.9561,1.9561,1.9561,1.9561,176100000.0
2008-01-14 23:22:00,1.9561,1.9561,1.95585,1.9561,100100000.0
2008-01-14 23:23:00,1.9561,1.9561,1.95585,1.9561,56200000.0
2008-01-14 23:24:00,1.9561,1.95615,1.9561,1.9561,227200000.0
2008-01-14 23:25:00,1.95625,1.9563,1.9562,1.9562,41400000.0
2008-01-14 23:26:00,1.9562,1.95625,1.95615,1.95625,290600000.0
2008-01-14 23:27:00,1.95625,1.95625,1.956,1.956,472300000.0
2008-01-14 23:28:00,1.956,1.956,1.9559,1.95595,100500000.0
2008-01-14 23:29:00,1.95595,1.956,1.9558,1.95595,145399998.0
2008-01-14 23:30:00,1.95595,1.95595,1.9557,1.95575,242399998.0
2008-01-14 23:31:00,1.95575,1.95575,1.95545,1.9557,125200000.0
2008-01-14 23:32:00,1.9557,1.9557,1.9556,1.95565,141800000.0
2008-01-14 23:33:00,1.95565,1.95565,1.95555,1.9556,111700000.0
2008-01-14 23:34:00,1.9556,1.9556,1.9555,1.9556,134700000.0
2008-01-14 23:35:00,1.9557,1.9557,1.9556,1.9557,167899999.0
2008-01-14 23:36:00,1.9557,1.9557,1.9556,1.95565,53100000.0
2008-01-14 23:37:00,1.9557,1.95585,1.95565,1.95585,44400000.0
2008-01-14 23:38:00,1.95585,1.9559,1.95555,1.95585,173500000.0
2008-01-14 23:39:00,1.95585,1.956,1.95585,1.95595,94500000.0
2008-01-14 23:40:00,1.956,1.956,1.956,1.956,117500000.0
2008-01-14 23:41:00,1.956,1.95615,1.95595,1.95615,154900000.0
2008-01-14 23:42:00,1.95615,1.95625,1.9561,1.95615,71700000.0
2008-01-14 23:43:00,1.95615,1.9563,1.9561,1.9563,85000000.0
2008-01-14 23:44:00,1.9563,1.9563,1.956,1.95605,108300000.0
2008-01-14 23:45:00,1.95605,1.9561,1.95605,1.9561,130300000.0
2008-01-14 23:46:00,1.9561,1.9561,1.956,1.956,31200000.0
2008-01-14 23:47:00,1.956,1.9561,1.956,1.9561,62600000.0
2008-01-14 23:48:00,1.9561,1.9561,1.95595,1.95595,51400000.0
2008-01-14 23:49:00,1.956,1.956,1.95595,1.95595,97700000.0
2008-01-14 23:50:00,1.95605,1.9562,1.95595,1.9561,198100000.0
2008-01-14 23:51:00,1.9561,1.9563,1.9561,1.9563,130200000.0
2008-01-14 23:52:00,1.9563,1.9563,1.95615,1.9562,74300000.0
2008-01-14 23:53:00,1.9562,1.9562,1.95605,1.9561,88200000.0
2008-01-14 23:54:00,1.9561,1.95625,1.95605,1.95625,199700000.0
2008-01-14 23:55:00,1.95615,1.9562,1.9559,1.956,278700000.0
2008-01-14 23:56:00,1.956,1.9561,1.95555,1.9556,468000000.0
2008-01-14 23:57:00,1.95555,1.9558,1.95555,1.9558,208000000.0
2008-01-14 23:58:00,1.9558,1.9558,1.9557,1.9558,112500000.0
2008-01-14 23:59:00,1.9558,1.9558,1.9556,1.9556,124600000.0
2008-01-15 00:00:00,1.9556,1.95585,1.9556,1.95585,196000000.0
2008-01-15 00:01:00,1.95585,1.956,1.95585,1.956,229100000.0
2008-01-15 00:02:00,1.9558,1.9559,1.9555,1.9558,448300000.0
2008-01-15 00:03:00,1.9558,1.9558,1.9557,1.9557,288400000.0
2008-01-15 00:04:00,1.9557,1.9557,1.9554,1.9556,585600000.0
2008-01-15 00:05:00,1.9556,1.9556,1.9555,1.9555,535600000.0
2008-01-15 00:06:00,1.9555,1.9556,1.9555,1.95555,236900000.0
2008-01-15 00:07:00,1.9553,1.9557,1.9553,1.9556,330500000.0
2008-01-15 00:08:00,1.9556,1.9556,1.9555,1.9556,243200000.0
2008-01-15 00:09:00,1.9556,1.9557,1.9556,1.9557,268000000.0
2008-01-15 00:10:00,1.9557,1.9557,1.9555,1.9555,97200000.0
2008-01-15 00:11:00,1.9556,1.9556,1.9556,1.9556,54800000.0
2008-01-15 00:12:00,1.9556,1.9559,1.9556,1.9559,138000000.0
2008-01-15 00:13:00,1.9559,1.9559,1.9558,1.9559,78400000.0
2008-01-15 00:14:00,1.9559,1.9559,1.9559,1.9559,128800000.0
2008-01-15 00:15:00,1.9559,1.9559,1.9553,1.9559,126100000.0
2008-01-15 00:16:00,1.9559,1.9559,1.9559,1.9559,37200000.0
2008-01-15 00:17:00,1.9559,1.9559,1.9556,1.9556,117800000.0
2008-01-15 00:18:00,1.9556,1.9556,1.9556,1.9556,204000000.0
2008-01-15 00:19:00,1.9556,1.9556,1.9553,1.9553,15200000.0
2008-01-15 00:20:00,1.9553,1.9558,1.9553,1.9558,31200000.0
2008-01-15 00:21:00,1.9558,1.9558,1.9553,1.9556,26400000.0
2008-01-15 00:22:00,1.9556,1.9558,1.9556,1.9558,22400000.0
2008-01-15 00:23:00,1.9558,1.956,1.9553,1.9558,125800000.0
2008-01-15 00:24:00,1.956,1.956,1.9556,1.9556,41200000.0
2008-01-15 00:25:00,1.9558,1.956,1.9556,1.9558,72400000.0
2008-01-15 00:26:00,1.9558,1.9558,1.9557,1.9557,30400000.0
2008-01-15 00:27:00,1.9556,1.9557,1.9556,1.9557,28000000.0
2008-01-15 00:28:00,1.9557,1.9557,1.9556,1.9557,37400000.0
2008-01-15 00:29:00,1.9557,1.9558,1.9557,1.9558,77600000.0
2008-01-15 00:30:00,1.9558,1.9558,1.9554,1.9556,592699999.0
2008-01-15 00:31:00,1.9556,1.9556,1.9555,1.9556,292600000.0
2008-01-15 00:32:00,1.9557,1.95575,1.9556,1.9556,453400000.0
2008-01-15 00:33:00,1.9556,1.9557,1.95555,1.9556,269800000.0
2008-01-15 00:34:00,1.9556,1.9557,1.9556,1.9556,103900000.0
2008-01-15 00:35:00,1.9557,1.9557,1.95555,1.9556,312199986.0
2008-01-15 00:36:00,1.9556,1.9556,1.9555,1.9556,159199999.0
2008-01-15 00:37:00,1.9556,1.9557,1.95555,1.9557,306400000.0
2008-01-15 00:38:00,1.9556,1.9557,1.95555,1.9557,331999998.0
2008-01-15 00:39:00,1.9556,1.9557,1.9556,1.9557,73300000.0
2008-01-15 00:40:00,1.9557,1.9557,1.9556,1.9556,116100000.0
2008-01-15 00:41:00,1.9556,1.9556,1.9556,1.9556,172100000.0
2008-01-15 00:42:00,1.9556,1.9558,1.9556,1.9557,327400000.0
2008-01-15 00:43:00,1.9557,1.9557,1.95555,1.9557,111900000.0
2008-01-15 00:44:00,1.95555,1.9557,1.95545,1.9557,54200000.0
2008-01-15 00:45:00,1.9557,1.9558,1.9555,1.9556,375500000.0
2008-01-15 00:46:00,1.9557,1.9557,1.9556,1.95565,126400000.0
2008-01-15 00:47:00,1.9556,1.9558,1.9556,1.95565,259500001.0
2008-01-15 00:48:00,1.95565,1.9557,1.95565,1.95565,91000000.0
2008-01-15 00:49:00,1.95565,1.9558,1.9556,1.95565,177100000.0
2008-01-15 00:50:00,1.9557,1.9557,1.95545,1.95545,183400000.0
2008-01-15 00:51:00,1.95545,1.95545,1.95535,1.95535,295600000.0
2008-01-15 00:52:00,1.95535,1.9554,1.9543,1.9543,575800000.0
2008-01-15 00:53:00,1.9543,1.95475,1.9533,1.95385,858299994.0
2008-01-15 00:54:00,1.95385,1.95425,1.95385,1.9541,452800000.0
2008-01-15 00:55:00,1.9541,1.9542,1.95385,1.95395,431700000.0
2008-01-15 00:56:00,1.95395,1.95395,1.95305,1.95345,613600001.0
2008-01-15 00:57:00,1.9534,1.9535,1.953,1.9531,570000001.0
2008-01-15 00:58:00,1.95305,1.95305,1.9525,1.9527,570200001.0
2008-01-15 00:59:00,1.9527,1.9528,1.95245,1.95245,188300000.0
2008-01-15 01:00:00,1.9525,1.953,1.9524,1.9528,781200003.0
2008-01-15 01:01:00,1.9528,1.95285,1.95275,1.95285,334900000.0
2008-01-15 01:02:00,1.95285,1.9532,1.95285,1.9529,911699996.0
2008-01-15 01:03:00,1.9529,1.9531,1.9529,1.95305,281700002.0
2008-01-15 01:04:00,1.95305,1.9531,1.9528,1.9529,635000000.0
2008-01-15 01:05:00,1.9528,1.9531,1.9528,1.953,579000001.0
2008-01-15 01:06:00,1.95305,1.95305,1.9529,1.953,384500000.0
2008-01-15 01:07:00,1.953,1.953,1.9528,1.9529,258800000.0
2008-01-15 01:08:00,1.9529,1.9529,1.95275,1.9528,242100000.0
2008-01-15 01:09:00,1.9528,1.9529,1.9527,1.9528,167700000.0
2008-01-15 01:10:00,1.9528,1.953,1.9528,1.9528,133300000.0
2008-01-15 01:11:00,1.9528,1.95315,1.9528,1.9531,233700000.0
2008-01-15 01:12:00,1.9531,1.95325,1.95305,1.95315,98500000.0
2008-01-15 01:13:00,1.9531,1.95325,1.95305,1.95315,112000000.0
2008-01-15 01:14:00,1.95315,1.95315,1.953,1.95315,421300000.0
2008-01-15 01:15:00,1.95315,1.9533,1.953,1.95315,453100003.0
2008-01-15 01:16:00,1.95315,1.9533,1.9531,1.9533,235100000.0
2008-01-15 01:17:00,1.9533,1.9534,1.9531,1.9533,269800003.0
2008-01-15 01:18:00,1.9533,1.9533,1.953,1.9531,69900000.0
2008-01-15 01:19:00,1.9531,1.9534,1.9531,1.9534,146000000.0
2008-01-15 01:20:00,1.9534,1.9534,1.9531,1.9531,178400000.0
2008-01-15 01:21:00,1.9531,1.9533,1.9531,1.9533,114600000.0
2008-01-15 01:22:00,1.9533,1.9534,1.9532,1.9534,195500000.0
2008-01-15 01:23:00,1.9534,1.9535,1.9533,1.9533,177700000.0
2008-01-15 01:24:00,1.9534,1.9534,1.95325,1.9534,166900000.0
2008-01-15 01:25:00,1.9534,1.9536,1.9534,1.9535,300700000.0
2008-01-15 01:26:00,1.9535,1.9536,1.9534,1.9536,180200000.0
2008-01-15 01:27:00,1.9536,1.9537,1.9535,1.9535,70400000.0
2008-01-15 01:28:00,1.9535,1.9535,1.9534,1.9534,88500000.0
2008-01-15 01:29:00,1.9534,1.9535,1.95295,1.9532,359899999.0
2008-01-15 01:30:00,1.9532,1.9533,1.9531,1.9533,203300000.0
2008-01-15 01:31:00,1.9533,1.9534,1.9533,1.9534,512200000.0
2008-01-15 01:32:00,1.9533,1.9537,1.9533,1.9537,533499997.0
2008-01-15 01:33:00,1.9537,1.9538,1.95355,1.9538,168600000.0
2008-01-15 01:34:00,1.9538,1.954,1.9537,1.954,248800000.0
2008-01-15 01:35:00,1.954,1.9541,1.9539,1.954,175900000.0
2008-01-15 01:36:00,1.9541,1.9541,1.9538,1.9539,83300000.0
2008-01-15 01:37:00,1.9539,1.9539,1.9536,1.9538,301500000.0
2008-01-15 01:38:00,1.9538,1.9539,1.9537,1.9537,87700000.0
2008-01-15 01:39:00,1.9537,1.9539,1.9535,1.9536,281600000.0
2008-01-15 01:40:00,1.9536,1.9537,1.9535,1.9537,78800000.0
2008-01-15 01:41:00,1.9537,1.9537,1.9534,1.9535,380100000.0
2008-01-15 01:42:00,1.9535,1.9536,1.9534,1.9536,156700000.0
2008-01-15 01:43:00,1.9536,1.9537,1.9534,1.9536,110600000.0
2008-01-15 01:44:00,1.9537,1.9537,1.9534,1.9536,313800000.0
2008-01-15 01:45:00,1.9536,1.954,1.95355,1.9537,213800000.0
2008-01-15 01:46:00,1.9537,1.9538,1.9534,1.9538,204800002.0
2008-01-15 01:47:00,1.9538,1.9541,1.9536,1.95365,364299999.0
2008-01-15 01:48:00,1.95365,1.95395,1.95355,1.95385,605900003.0
2008-01-15 01:49:00,1.95385,1.954,1.95385,1.9539,165100000.0
2008-01-15 01:50:00,1.9539,1.9539,1.9538,1.9538,94700000.0
2008-01-15 01:51:00,1.9538,1.9541,1.9537,1.954,124600000.0
2008-01-15 01:52:00,1.954,1.9541,1.9537,1.95375,221400001.0
2008-01-15 01:53:00,1.95375,1.954,1.95375,1.9539,51500000.0
2008-01-15 01:54:00,1.9539,1.95415,1.9538,1.9541,188000000.0
2008-01-15 01:55:00,1.9541,1.9541,1.954,1.954,51100000.0
2008-01-15 01:56:00,1.954,1.95415,1.954,1.95415,30000000.0
2008-01-15 01:57:00,1.95415,1.95415,1.954,1.954,161799996.0
2008-01-15 01:58:00,1.954,1.9541,1.954,1.954,107700000.0
2008-01-15 01:59:00,1.954,1.954,1.95395,1.954,134800000.0
2008-01-15 02:00:00,1.954,1.95405,1.95395,1.954,159000000.0
2008-01-15 02:01:00,1.954,1.95415,1.9539,1.954,375000000.0
2008-01-15 02:02:00,1.954,1.95415,1.954,1.95405,158300000.0
2008-01-15 02:03:00,1.95405,1.95405,1.954,1.954,142800000.0
2008-01-15 02:04:00,1.954,1.9543,1.954,1.9543,47600000.0
2008-01-15 02:05:00,1.9543,1.9543,1.954,1.954,103000000.0
2008-01-15 02:06:00,1.954,1.9542,1.954,1.95415,122100000.0
2008-01-15 02:07:00,1.95415,1.9543,1.95415,1.9542,112800000.0
2008-01-15 02:08:00,1.95425,1.95425,1.95415,1.95425,157000000.0
2008-01-15 02:09:00,1.95425,1.95425,1.9541,1.9542,168600000.0
2008-01-15 02:10:00,1.9542,1.9545,1.9542,1.9543,122600000.0
2008-01-15 02:11:00,1.9543,1.9543,1.9541,1.95425,332200001.0
2008-01-15 02:12:00,1.95415,1.9542,1.954,1.954,187100000.0
2008-01-15 02:13:00,1.954,1.9541,1.95395,1.9541,73400000.0
2008-01-15 02:14:00,1.9541,1.9542,1.9539,1.9542,204400000.0
2008-01-15 02:15:00,1.9542,1.9542,1.95395,1.954,149300000.0
2008-01-15 02:16:00,1.954,1.95405,1.9539,1.95395,131600000.0
2008-01-15 02:17:00,1.95395,1.95395,1.9538,1.9539,262400000.0
2008-01-15 02:18:00,1.9539,1.9539,1.9538,1.9539,206700000.0
2008-01-15 02:19:00,1.9539,1.9539,1.9538,1.9539,175200000.0
2008-01-15 02:20:00,1.9539,1.9539,1.9538,1.9539,198400000.0
2008-01-15 02:21:00,1.9538,1.954,1.9538,1.9539,200000000.0
2008-01-15 02:22:00,1.9539,1.9539,1.95375,1.95375,198600000.0
2008-01-15 02:23:00,1.9536,1.954,1.9536,1.954,284399999.0
2008-01-15 02:24:00,1.954,1.9541,1.95375,1.9539,241099999.0
2008-01-15 02:25:00,1.9539,1.9539,1.95365,1.9539,81899998.0
2008-01-15 02:26:00,1.9539,1.9541,1.9537,1.954,112800000.0
2008-01-15 02:27:00,1.954,1.954,1.9537,1.9539,139500000.0
2008-01-15 02:28:00,1.9539,1.95405,1.9537,1.954,508400003.0
2008-01-15 02:29:00,1.9541,1.9541,1.95375,1.9538,217500000.0
2008-01-15 02:30:00,1.95375,1.9539,1.95375,1.9539,89400000.0
2008-01-15 02:31:00,1.9539,1.954,1.95375,1.9538,490000002.0
2008-01-15 02:32:00,1.9538,1.9541,1.95375,1.9538,465000000.0
2008-01-15 02:33:00,1.9538,1.95415,1.9537,1.9538,324000000.0
2008-01-15 02:34:00,1.9538,1.95395,1.9538,1.9538,181600000.0
2008-01-15 02:35:00,1.9538,1.95385,1.9537,1.9538,482600001.0
2008-01-15 02:36:00,1.9538,1.95395,1.9538,1.9539,278400000.0
2008-01-15 02:37:00,1.9539,1.9539,1.9538,1.9539,141700000.0
2008-01-15 02:38:00,1.9539,1.9539,1.9538,1.9539,83400000.0
2008-01-15 02:39:00,1.9539,1.954,1.95375,1.9539,366200001.0
2008-01-15 02:40:00,1.95385,1.954,1.95385,1.954,185400000.0
2008-01-15 02:41:00,1.954,1.954,1.9539,1.954,113800000.0
2008-01-15 02:42:00,1.954,1.954,1.9539,1.95395,145100000.0
2008-01-15 02:43:00,1.954,1.95425,1.9539,1.95415,72100000.0
2008-01-15 02:44:00,1.95415,1.95415,1.9539,1.95395,179299994.0
2008-01-15 02:45:00,1.95395,1.95415,1.95395,1.95405,121000000.0
2008-01-15 02:46:00,1.95405,1.95405,1.9539,1.95405,50800000.0
2008-01-15 02:47:00,1.95405,1.9543,1.9539,1.9543,306800000.0
2008-01-15 02:48:00,1.9543,1.9543,1.9543,1.9543,168800000.0
2008-01-15 02:49:00,1.9543,1.9543,1.95405,1.9541,449600001.0
2008-01-15 02:50:00,1.95405,1.9543,1.95405,1.9543,261300000.0
2008-01-15 02:51:00,1.95425,1.9543,1.9541,1.95415,263100000.0
2008-01-15 02:52:00,1.9541,1.9544,1.9541,1.95425,481399999.0
2008-01-15 02:53:00,1.95425,1.9545,1.95425,1.9545,177750000.0
2008-01-15 02:54:00,1.9545,1.9545,1.9539,1.954,139155001.0
2008-01-15 02:55:00,1.954,1.9542,1.95385,1.954,298435000.0
2008-01-15 02:56:00,1.954,1.9541,1.954,1.9541,467700000.0
2008-01-15 02:57:00,1.9541,1.9542,1.954,1.9542,252900000.0
2008-01-15 02:58:00,1.9542,1.9542,1.9541,1.9542,234800000.0
2008-01-15 02:59:00,1.9542,1.95435,1.9541,1.95435,154900000.0
2008-01-15 03:00:00,1.95435,1.95455,1.95435,1.95455,165300000.0
2008-01-15 03:01:00,1.9545,1.95465,1.9545,1.9546,197399999.0
2008-01-15 03:02:00,1.9546,1.95465,1.9545,1.9546,578499999.0
2008-01-15 03:03:00,1.95455,1.95455,1.95445,1.9545,190800000.0
2008-01-15 03:04:00,1.9544,1.9546,1.9544,1.9545,435500000.0
2008-01-15 03:05:00,1.95445,1.9547,1.95435,1.9547,522600000.0
2008-01-15 03:06:00,1.9547,1.9549,1.9547,1.95475,119600000.0
2008-01-15 03:07:00,1.95475,1.9549,1.9546,1.9547,209600001.0
2008-01-15 03:08:00,1.9547,1.9547,1.9546,1.9546,218400000.0
2008-01-15 03:09:00,1.9546,1.9548,1.9546,1.9547,625300000.0
2008-01-15 03:10:00,1.9547,1.95475,1.95465,1.9547,550000004.0
2008-01-15 03:11:00,1.9547,1.95485,1.9547,1.9548,181699998.0
2008-01-15 03:12:00,1.9548,1.95525,1.95475,1.9552,310430002.0
2008-01-15 03:13:00,1.95525,1.95535,1.95495,1.9552,383450000.0
2008-01-15 03:14:00,1.95525,1.9553,1.9552,1.9553,74800000.0
2008-01-15 03:15:00,1.9553,1.9553,1.95505,1.95505,474899992.0
2008-01-15 03:16:00,1.95505,1.9553,1.95505,1.9553,144400000.0
2008-01-15 03:17:00,1.9553,1.9555,1.95515,1.9552,261999999.0
2008-01-15 03:18:00,1.9553,1.9553,1.95515,1.95515,38800000.0
2008-01-15 03:19:00,1.95515,1.9552,1.9551,1.9552,194900000.0
2008-01-15 03:20:00,1.9552,1.95535,1.9552,1.95535,359299996.0
2008-01-15 03:21:00,1.95535,1.9555,1.9553,1.9555,85700000.0
2008-01-15 03:22:00,1.9555,1.9557,1.9554,1.9556,124800000.0
2008-01-15 03:23:00,1.9557,1.9558,1.9556,1.95575,454999995.0
2008-01-15 03:24:00,1.95575,1.9558,1.9557,1.9558,474100007.0
2008-01-15 03:25:00,1.9558,1.9558,1.9557,1.95575,144900000.0
2008-01-15 03:26:00,1.95575,1.9559,1.9557,1.9559,164000000.0
2008-01-15 03:27:00,1.9559,1.956,1.95585,1.956,21700000.0
2008-01-15 03:28:00,1.956,1.9562,1.9559,1.95605,270500000.0
2008-01-15 03:29:00,1.95605,1.95605,1.95595,1.95605,274000000.0
2008-01-15 03:30:00,1.95605,1.9561,1.95595,1.956,634600001.0
2008-01-15 03:31:00,1.956,1.9562,1.956,1.9562,331600000.0
2008-01-15 03:32:00,1.9562,1.9562,1.9559,1.9559,509800003.0
2008-01-15 03:33:00,1.95595,1.95595,1.9558,1.9559,202699999.0
2008-01-15 03:34:00,1.9559,1.9559,1.95575,1.9559,356000000.0
2008-01-15 03:35:00,1.9559,1.956,1.95565,1.9557,582599988.0
2008-01-15 03:36:00,1.9558,1.9558,1.9557,1.95575,735200001.0
2008-01-15 03:37:00,1.95575,1.95575,1.95565,1.9557,618700000.0
2008-01-15 03:38:00,1.9557,1.9557,1.9555,1.9555,411400000.0
2008-01-15 03:39:00,1.9555,1.95555,1.9554,1.9555,556800000.0
2008-01-15 03:40:00,1.9555,1.9555,1.9554,1.9555,214000001.0
2008-01-15 03:41:00,1.9555,1.95555,1.9554,1.95555,247699998.0
2008-01-15 03:42:00,1.95555,1.95565,1.9555,1.9555,354899999.0
2008-01-15 03:43:00,1.95555,1.9556,1.95545,1.9555,431300000.0
2008-01-15 03:44:00,1.9555,1.9556,1.9555,1.95555,535300001.0
2008-01-15 03:45:00,1.95555,1.9556,1.9554,1.9554,225600000.0
2008-01-15 03:46:00,1.9554,1.9554,1.9553,1.9554,208600000.0
2008-01-15 03:47:00,1.9553,1.9555,1.9553,1.9554,160100000.0
2008-01-15 03:48:00,1.9554,1.9555,1.9554,1.9554,189600000.0
2008-01-15 03:49:00,1.9554,1.9555,1.95535,1.9554,217600000.0
2008-01-15 03:50:00,1.9554,1.9554,1.9553,1.9553,155700000.0
2008-01-15 03:51:00,1.9553,1.95535,1.95515,1.9553,343600000.0
2008-01-15 03:52:00,1.9553,1.9553,1.95525,1.95525,208300000.0
2008-01-15 03:53:00,1.95525,1.9553,1.9552,1.9552,257700000.0
2008-01-15 03:54:00,1.9552,1.9553,1.9552,1.9552,443100000.0
2008-01-15 03:55:00,1.9552,1.95525,1.9552,1.9552,280000000.0
2008-01-15 03:56:00,1.9552,1.9552,1.9552,1.9552,283200000.0
2008-01-15 03:57:00,1.9552,1.95525,1.9551,1.95515,180900000.0
2008-01-15 03:58:00,1.95515,1.95525,1.9551,1.95525,51400000.0
2008-01-15 03:59:00,1.95525,1.95525,1.95515,1.9552,51200000.0
2008-01-15 04:00:00,1.9552,1.95545,1.9551,1.9553,260400001.0
2008-01-15 04:01:00,1.9553,1.95545,1.95525,1.95535,151200000.0
2008-01-15 04:02:00,1.9554,1.9556,1.95525,1.9553,257600000.0
2008-01-15 04:03:00,1.9553,1.95535,1.9552,1.9553,124100000.0
2008-01-15 04:04:00,1.95525,1.9553,1.9552,1.9552,79100000.0
2008-01-15 04:05:00,1.95525,1.95525,1.9552,1.9552,76300000.0
2008-01-15 04:06:00,1.9552,1.95525,1.9552,1.95525,67200000.0
2008-01-15 04:07:00,1.95525,1.95545,1.9552,1.95535,120800000.0
2008-01-15 04:08:00,1.95535,1.95545,1.9552,1.95545,155700000.0
2008-01-15 04:09:00,1.9554,1.9556,1.9554,1.95545,127700000.0
2008-01-15 04:10:00,1.95545,1.95555,1.9554,1.95555,126500000.0
2008-01-15 04:11:00,1.95555,1.9556,1.95545,1.9556,42400000.0
2008-01-15 04:12:00,1.9556,1.9556,1.9555,1.95555,39500000.0
2008-01-15 04:13:00,1.95545,1.9555,1.9554,1.9555,136100000.0
2008-01-15 04:14:00,1.9555,1.95585,1.9555,1.9558,127200000.0
2008-01-15 04:15:00,1.9558,1.95585,1.95575,1.95575,92100000.0
2008-01-15 04:16:00,1.95575,1.95595,1.95575,1.95595,107200000.0
2008-01-15 04:17:00,1.95595,1.95605,1.9558,1.95595,92300000.0
2008-01-15 04:18:00,1.95595,1.95595,1.9559,1.9559,88100000.0
2008-01-15 04:19:00,1.9559,1.9559,1.9558,1.9559,46800000.0
2008-01-15 04:20:00,1.9559,1.95595,1.95585,1.95585,61600000.0
2008-01-15 04:21:00,1.95585,1.9559,1.95575,1.9558,230400000.0
2008-01-15 04:22:00,1.9558,1.95585,1.9557,1.9558,374299998.0
2008-01-15 04:23:00,1.9558,1.9558,1.9556,1.95565,361700000.0
2008-01-15 04:24:00,1.95565,1.9558,1.9555,1.9558,153699999.0
2008-01-15 04:25:00,1.9558,1.956,1.9558,1.9559,225200001.0
2008-01-15 04:26:00,1.9559,1.956,1.9559,1.956,268800000.0
2008-01-15 04:27:00,1.956,1.956,1.9559,1.95595,80800000.0
2008-01-15 04:28:00,1.95595,1.95595,1.9559,1.9559,72800000.0
2008-01-15 04:29:00,1.9559,1.9561,1.9559,1.9561,40000000.0
2008-01-15 04:30:00,1.9558,1.956,1.95575,1.956,122900000.0
2008-01-15 04:31:00,1.95595,1.956,1.9559,1.95595,69900000.0
2008-01-15 04:32:00,1.95595,1.95595,1.9558,1.9558,47200000.0
2008-01-15 04:33:00,1.9558,1.956,1.9558,1.9558,110900000.0
2008-01-15 04:34:00,1.9558,1.95595,1.95575,1.95585,124100000.0
2008-01-15 04:35:00,1.9558,1.9558,1.9558,1.9558,104000000.0
2008-01-15 04:36:00,1.9558,1.9558,1.9558,1.9558,83200000.0
2008-01-15 04:37:00,1.95575,1.95585,1.95575,1.95575,77900000.0
2008-01-15 04:38:00,1.9558,1.9558,1.9557,1.9557,257700000.0
2008-01-15 04:39:00,1.9557,1.95585,1.9557,1.95585,176000000.0
2008-01-15 04:40:00,1.9559,1.9559,1.9558,1.9558,66000000.0
2008-01-15 04:41:00,1.9558,1.95585,1.95575,1.9558,54500000.0
2008-01-15 04:42:00,1.9558,1.9558,1.9557,1.95575,104100000.0
2008-01-15 04:43:00,1.95575,1.95585,1.95575,1.9558,76800000.0
2008-01-15 04:44:00,1.95585,1.956,1.9558,1.9559,300399999.0
2008-01-15 04:45:00,1.9559,1.95625,1.9558,1.95625,315200000.0
2008-01-15 04:46:00,1.95625,1.95625,1.95605,1.9561,299200000.0
2008-01-15 04:47:00,1.95615,1.9562,1.956,1.95605,336800000.0
2008-01-15 04:48:00,1.95605,1.95605,1.95585,1.956,407200000.0
2008-01-15 04:49:00,1.956,1.95605,1.95585,1.95595,129600000.0
2008-01-15 04:50:00,1.95595,1.95595,1.95585,1.9559,109000000.0
2008-01-15 04:51:00,1.9559,1.95595,1.95585,1.95595,76700000.0
2008-01-15 04:52:00,1.9559,1.95605,1.9558,1.9558,177200000.0
2008-01-15 04:53:00,1.9558,1.9558,1.9557,1.95575,48900000.0
2008-01-15 04:54:00,1.95575,1.9558,1.9557,1.95575,129600000.0
2008-01-15 04:55:00,1.9557,1.9559,1.9557,1.9559,123800000.0
2008-01-15 04:56:00,1.9559,1.9559,1.9558,1.9559,163500000.0
2008-01-15 04:57:00,1.9559,1.95605,1.9559,1.9559,153500000.0
2008-01-15 04:58:00,1.9559,1.95615,1.9559,1.956,460600010.0
2008-01-15 04:59:00,1.95605,1.95605,1.9559,1.9559,154300000.0
2008-01-15 05:00:00,1.956,1.95615,1.956,1.95615,94200000.0
2008-01-15 05:01:00,1.9561,1.9561,1.956,1.9561,116400000.0
2008-01-15 05:02:00,1.9561,1.9563,1.95605,1.9562,163800000.0
2008-01-15 05:03:00,1.9562,1.95635,1.9561,1.9563,150100000.0
2008-01-15 05:04:00,1.9563,1.95645,1.95615,1.9562,357400000.0
2008-01-15 05:05:00,1.9562,1.9563,1.9562,1.95625,228200000.0
2008-01-15 05:06:00,1.9562,1.9564,1.9562,1.9564,105800000.0
2008-01-15 05:07:00,1.9564,1.95655,1.9563,1.95655,77600000.0
2008-01-15 05:08:00,1.95655,1.9566,1.95635,1.95635,141800000.0
2008-01-15 05:09:00,1.95635,1.95645,1.9562,1.9564,163800000.0
2008-01-15 05:10:00,1.9564,1.9568,1.95635,1.9568,279450000.0
2008-01-15 05:11:00,1.9568,1.9571,1.9568,1.9569,269100000.0
2008-01-15 05:12:00,1.9569,1.95705,1.9568,1.95685,183200000.0
2008-01-15 05:13:00,1.9568,1.95695,1.9566,1.95665,79000000.0
2008-01-15 05:14:00,1.9567,1.9569,1.9567,1.9568,171100000.0
2008-01-15 05:15:00,1.9568,1.9568,1.95665,1.9567,174400000.0
2008-01-15 05:16:00,1.9568,1.95685,1.9567,1.9567,190400000.0
2008-01-15 05:17:00,1.9567,1.9569,1.95655,1.95655,399200000.0
2008-01-15 05:18:00,1.95655,1.95705,1.95655,1.9569,295000000.0
2008-01-15 05:19:00,1.9569,1.9569,1.95675,1.9569,68800000.0
2008-01-15 05:20:00,1.95685,1.95775,1.95685,1.9571,151200000.0
2008-01-15 05:21:00,1.9571,1.95725,1.957,1.95715,181500000.0
2008-01-15 05:22:00,1.9571,1.9572,1.9571,1.95715,163500000.0
2008-01-15 05:23:00,1.95715,1.95715,1.957,1.95705,266200000.0
2008-01-15 05:24:00,1.95705,1.95705,1.95685,1.957,184800000.0
2008-01-15 05:25:00,1.957,1.95705,1.95695,1.95705,159400000.0
2008-01-15 05:26:00,1.957,1.95705,1.957,1.957,98700000.0
2008-01-15 05:27:00,1.957,1.957,1.9569,1.9569,80100000.0
2008-01-15 05:28:00,1.9569,1.95715,1.95685,1.95685,88900000.0
2008-01-15 05:29:00,1.95685,1.9572,1.9568,1.95685,172600000.0
2008-01-15 05:30:00,1.95685,1.95705,1.9568,1.95695,95800000.0
2008-01-15 05:31:00,1.95695,1.95695,1.9568,1.9569,101200000.0
2008-01-15 05:32:00,1.9568,1.95705,1.9568,1.9569,128000000.0
2008-01-15 05:33:00,1.9568,1.9569,1.9568,1.95685,228200000.0
2008-01-15 05:34:00,1.95685,1.95695,1.9566,1.9569,543999997.0
2008-01-15 05:35:00,1.9569,1.9571,1.9567,1.95695,313699992.0
2008-01-15 05:36:00,1.95695,1.957,1.95695,1.957,151100000.0
2008-01-15 05:37:00,1.957,1.95705,1.9569,1.95705,164700000.0
2008-01-15 05:38:00,1.95705,1.95705,1.95685,1.9569,632599999.0
2008-01-15 05:39:00,1.9569,1.95715,1.9569,1.95715,188200000.0
2008-01-15 05:40:00,1.9571,1.95715,1.957,1.95705,145500000.0
2008-01-15 05:41:00,1.95715,1.95715,1.95695,1.957,105000000.0
2008-01-15 05:42:00,1.957,1.95715,1.957,1.95705,122600000.0
2008-01-15 05:43:00,1.95715,1.9573,1.95705,1.95725,234900000.0
2008-01-15 05:44:00,1.95725,1.9573,1.9571,1.9573,320500000.0
2008-01-15 05:45:00,1.9573,1.9573,1.9572,1.9573,115200000.0
2008-01-15 05:46:00,1.9573,1.9578,1.9573,1.9575,221600000.0
2008-01-15 05:47:00,1.9575,1.95785,1.9575,1.9576,270400000.0
2008-01-15 05:48:00,1.9576,1.95785,1.9575,1.95775,371200000.0
2008-01-15 05:49:00,1.9577,1.95775,1.95755,1.95755,242300000.0
2008-01-15 05:50:00,1.9576,1.95765,1.95755,1.95765,233500000.0
2008-01-15 05:51:00,1.95765,1.95785,1.9576,1.95785,113600000.0
2008-01-15 05:52:00,1.95775,1.95785,1.95715,1.9572,285400000.0
2008-01-15 05:53:00,1.9572,1.9573,1.9571,1.9573,122200000.0
2008-01-15 05:54:00,1.9573,1.9576,1.9573,1.9573,224800000.0
2008-01-15 05:55:00,1.9573,1.9573,1.9572,1.9573,151200000.0
2008-01-15 05:56:00,1.9573,1.9574,1.9573,1.9574,171200000.0
2008-01-15 05:57:00,1.9574,1.9575,1.9572,1.95725,301300000.0
2008-01-15 05:58:00,1.95725,1.9573,1.95725,1.9573,197500000.0
2008-01-15 05:59:00,1.9573,1.9575,1.9572,1.9572,188900000.0
2008-01-15 06:00:00,1.95725,1.95735,1.9568,1.957,512000000.0
2008-01-15 06:01:00,1.95705,1.95715,1.957,1.95705,294000000.0
2008-01-15 06:02:00,1.957,1.95715,1.95685,1.9569,380200000.0
2008-01-15 06:03:00,1.9568,1.9569,1.9566,1.9567,377600000.0
2008-01-15 06:04:00,1.9567,1.9567,1.9565,1.9565,199000000.0
2008-01-15 06:05:00,1.9565,1.9566,1.9564,1.9565,442899999.0
2008-01-15 06:06:00,1.9565,1.9567,1.9565,1.9567,264200000.0
2008-01-15 06:07:00,1.95665,1.9573,1.95665,1.95695,472600000.0
2008-01-15 06:08:00,1.957,1.9573,1.95695,1.95715,225400000.0
2008-01-15 06:09:00,1.9573,1.9573,1.957,1.957,143000000.0
2008-01-15 06:10:00,1.957,1.957,1.9568,1.95695,305800000.0
2008-01-15 06:11:00,1.957,1.9574,1.9569,1.957,243400000.0
2008-01-15 06:12:00,1.957,1.9574,1.9568,1.9573,223200000.0
2008-01-15 06:13:00,1.9573,1.95755,1.9573,1.95745,208100000.0
2008-01-15 06:14:00,1.9575,1.9575,1.9574,1.9575,138500000.0
2008-01-15 06:15:00,1.9575,1.9575,1.9574,1.9574,104000000.0
2008-01-15 06:16:00,1.9574,1.9574,1.9573,1.9573,64500000.0
2008-01-15 06:17:00,1.9573,1.9574,1.9573,1.9574,140800001.0
2008-01-15 06:18:00,1.9574,1.9574,1.95705,1.9571,156100000.0
2008-01-15 06:19:00,1.9571,1.9571,1.9571,1.9571,92800000.0
2008-01-15 06:20:00,1.9571,1.9574,1.95705,1.9572,198300000.0
2008-01-15 06:21:00,1.9572,1.9572,1.957,1.9572,102600000.0
2008-01-15 06:22:00,1.9571,1.9572,1.9571,1.9571,78700000.0
2008-01-15 06:23:00,1.9571,1.9573,1.957,1.9573,108800000.0
2008-01-15 06:24:00,1.9573,1.9573,1.957,1.9572,128399999.0
2008-01-15 06:25:00,1.9571,1.9573,1.95705,1.9573,176600000.0
2008-01-15 06:26:00,1.9573,1.9574,1.9572,1.95735,301800000.0
2008-01-15 06:27:00,1.95735,1.95735,1.95725,1.95735,38450000.0
2008-01-15 06:28:00,1.95735,1.95735,1.95705,1.9572,310250000.0
2008-01-15 06:29:00,1.9573,1.9575,1.95725,1.9574,224800000.0
2008-01-15 06:30:00,1.9573,1.9574,1.9572,1.9574,264600000.0
2008-01-15 06:31:00,1.9574,1.9574,1.95725,1.9573,100800000.0
2008-01-15 06:32:00,1.95725,1.95755,1.9572,1.9575,234500000.0
2008-01-15 06:33:00,1.9575,1.9576,1.95745,1.9575,330500000.0
2008-01-15 06:34:00,1.9575,1.9578,1.9575,1.9577,486400000.0
2008-01-15 06:35:00,1.9577,1.9581,1.95765,1.9581,569200000.0
2008-01-15 06:36:00,1.9581,1.9582,1.95775,1.9579,324000000.0
2008-01-15 06:37:00,1.9579,1.9579,1.9575,1.9579,413400000.0
2008-01-15 06:38:00,1.9579,1.9579,1.95755,1.9576,394400000.0
2008-01-15 06:39:00,1.9577,1.9578,1.9576,1.9576,125300000.0
2008-01-15 06:40:00,1.9576,1.9579,1.9576,1.9576,376800000.0
2008-01-15 06:41:00,1.9576,1.9576,1.9575,1.9575,158200000.0
2008-01-15 06:42:00,1.95755,1.9577,1.9575,1.95755,211800000.0
2008-01-15 06:43:00,1.9575,1.9578,1.95745,1.9578,299200000.0
2008-01-15 06:44:00,1.9578,1.9578,1.9574,1.9574,130100000.0
2008-01-15 06:45:00,1.9574,1.9581,1.9574,1.95795,107800000.0
2008-01-15 06:46:00,1.958,1.958,1.95765,1.9577,356400000.0
2008-01-15 06:47:00,1.9577,1.9578,1.95745,1.95745,179100000.0
2008-01-15 06:48:00,1.95745,1.9575,1.95745,1.9575,200100000.0
2008-01-15 06:49:00,1.9575,1.9575,1.95695,1.95715,340900000.0
2008-01-15 06:50:00,1.9571,1.9573,1.9571,1.9572,152300000.0
2008-01-15 06:51:00,1.9572,1.9573,1.9569,1.957,380800000.0
2008-01-15 06:52:00,1.957,1.9571,1.9569,1.957,200800000.0
2008-01-15 06:53:00,1.957,1.957,1.95695,1.95695,134400000.0
2008-01-15 06:54:00,1.95695,1.957,1.9569,1.9569,209500000.0
2008-01-15 06:55:00,1.9569,1.957,1.95685,1.95695,391600000.0
2008-01-15 06:56:00,1.95695,1.95705,1.9569,1.95695,206800000.0
2008-01-15 06:57:00,1.95695,1.9572,1.95695,1.95705,99300000.0
2008-01-15 06:58:00,1.95705,1.95705,1.95685,1.95695,278800000.0
2008-01-15 06:59:00,1.95695,1.95725,1.9569,1.95725,193900000.0
2008-01-15 07:00:00,1.95725,1.95725,1.9571,1.9571,46800000.0
2008-01-15 07:01:00,1.95705,1.9572,1.95705,1.9572,123200000.0
2008-01-15 07:02:00,1.9572,1.95735,1.95715,1.9573,115500000.0
2008-01-15 07:03:00,1.9573,1.95735,1.9573,1.95735,42800000.0
2008-01-15 07:04:00,1.95735,1.9574,1.9572,1.9573,144600000.0
2008-01-15 07:05:00,1.9573,1.9573,1.9573,1.9573,134400000.0
2008-01-15 07:06:00,1.9573,1.9573,1.9572,1.9572,137500000.0
2008-01-15 07:07:00,1.9572,1.9575,1.9572,1.9573,242600000.0
2008-01-15 07:08:00,1.95735,1.9575,1.95725,1.9574,174500000.0
2008-01-15 07:09:00,1.95735,1.9575,1.95735,1.9575,141300000.0
2008-01-15 07:10:00,1.9575,1.95755,1.9572,1.9572,118100000.0
2008-01-15 07:11:00,1.9572,1.9575,1.9572,1.9575,111000000.0
2008-01-15 07:12:00,1.9575,1.9576,1.9574,1.9575,212400000.0
2008-01-15 07:13:00,1.9575,1.9576,1.9575,1.9576,140000000.0
2008-01-15 07:14:00,1.9576,1.9577,1.9576,1.9577,135700000.0
2008-01-15 07:15:00,1.9577,1.9577,1.9576,1.9576,81700000.0
2008-01-15 07:16:00,1.9576,1.95765,1.95755,1.95755,68100000.0
2008-01-15 07:17:00,1.95765,1.95765,1.9575,1.9576,224600000.0
2008-01-15 07:18:00,1.9576,1.9576,1.95755,1.9576,215200000.0
2008-01-15 07:19:00,1.9576,1.9576,1.9575,1.9576,96300000.0
2008-01-15 07:20:00,1.9576,1.9576,1.95735,1.9574,213000000.0
2008-01-15 07:21:00,1.9574,1.95755,1.95735,1.9574,430400000.0
2008-01-15 07:22:00,1.9574,1.9575,1.95735,1.9574,172900000.0
2008-01-15 07:23:00,1.9574,1.9575,1.9574,1.9575,180400000.0
2008-01-15 07:24:00,1.9575,1.95755,1.9574,1.9575,274100000.0
2008-01-15 07:25:00,1.9575,1.9577,1.9575,1.9577,138400000.0
2008-01-15 07:26:00,1.9577,1.9579,1.95765,1.9577,248000000.0
2008-01-15 07:27:00,1.9577,1.9579,1.9577,1.9578,172800000.0
2008-01-15 07:28:00,1.9578,1.9578,1.9577,1.9578,185600000.0
2008-01-15 07:29:00,1.9578,1.958,1.9576,1.958,252800000.0
2008-01-15 07:30:00,1.958,1.9582,1.958,1.95815,253600000.0
2008-01-15 07:31:00,1.95815,1.9582,1.95805,1.95805,113400000.0
2008-01-15 07:32:00,1.95805,1.9581,1.9579,1.9579,249800000.0
2008-01-15 07:33:00,1.9579,1.9579,1.9578,1.95785,152800000.0
2008-01-15 07:34:00,1.9579,1.9579,1.95785,1.9579,130600000.0
2008-01-15 07:35:00,1.9579,1.958,1.95785,1.9579,126600000.0
2008-01-15 07:36:00,1.9579,1.958,1.9578,1.958,146300000.0
2008-01-15 07:37:00,1.958,1.958,1.9579,1.9579,137600000.0
2008-01-15 07:38:00,1.9579,1.9579,1.95785,1.95785,162000000.0
2008-01-15 07:39:00,1.95785,1.9579,1.95785,1.95785,145000000.0
2008-01-15 07:40:00,1.95785,1.958,1.9577,1.9577,173100000.0
2008-01-15 07:41:00,1.9577,1.95775,1.9574,1.95775,257200000.0
2008-01-15 07:42:00,1.95775,1.95775,1.9576,1.95765,125100000.0
2008-01-15 07:43:00,1.95765,1.95775,1.95765,1.9577,149400000.0
2008-01-15 07:44:00,1.95775,1.958,1.9577,1.958,235800000.0
2008-01-15 07:45:00,1.95795,1.958,1.9579,1.95795,86100000.0
2008-01-15 07:46:00,1.95795,1.95795,1.9579,1.95795,63200000.0
2008-01-15 07:47:00,1.9579,1.958,1.9578,1.95795,245900000.0
2008-01-15 07:48:00,1.95795,1.958,1.9579,1.958,67300000.0
2008-01-15 07:49:00,1.958,1.958,1.958,1.958,119200000.0
2008-01-15 07:50:00,1.958,1.958,1.95795,1.958,154400000.0
2008-01-15 07:51:00,1.958,1.9581,1.9579,1.958,257600000.0
2008-01-15 07:52:00,1.958,1.95805,1.9578,1.9578,238300000.0
2008-01-15 07:53:00,1.95775,1.95785,1.95775,1.9578,46100000.0
2008-01-15 07:54:00,1.9578,1.9578,1.9577,1.9577,85700000.0
2008-01-15 07:55:00,1.95775,1.95775,1.9571,1.9574,198700000.0
2008-01-15 07:56:00,1.9574,1.9576,1.95725,1.95735,199200000.0
2008-01-15 07:57:00,1.95735,1.95735,1.9572,1.9573,270400000.0
2008-01-15 07:58:00,1.9573,1.9575,1.9573,1.95745,488800000.0
2008-01-15 07:59:00,1.95745,1.9576,1.9573,1.9576,235200000.0
2008-01-15 08:00:00,1.9576,1.95785,1.9576,1.9577,179700000.0
2008-01-15 08:01:00,1.9577,1.9578,1.95735,1.95735,354400000.0
2008-01-15 08:02:00,1.95745,1.95765,1.95735,1.9575,463900000.0
2008-01-15 08:03:00,1.9575,1.9575,1.9567,1.95715,481400000.0
2008-01-15 08:04:00,1.95725,1.9573,1.95695,1.9571,328500000.0
2008-01-15 08:05:00,1.9571,1.95735,1.957,1.95715,326200000.0
2008-01-15 08:06:00,1.95715,1.9572,1.9571,1.95715,256400000.0
2008-01-15 08:07:00,1.95715,1.9575,1.9571,1.9572,448800000.0
2008-01-15 08:08:00,1.95715,1.9572,1.9568,1.9568,178500000.0
2008-01-15 08:09:00,1.9568,1.95695,1.9568,1.95695,72000000.0
2008-01-15 08:10:00,1.95695,1.9571,1.9569,1.9571,180000000.0
2008-01-15 08:11:00,1.9571,1.9573,1.95705,1.95705,154900000.0
2008-01-15 08:12:00,1.9571,1.9571,1.957,1.957,250400000.0
2008-01-15 08:13:00,1.95705,1.9571,1.95705,1.95705,129300000.0
2008-01-15 08:14:00,1.95705,1.95705,1.957,1.95705,161400000.0
2008-01-15 08:15:00,1.957,1.9571,1.957,1.957,170400000.0
2008-01-15 08:16:00,1.957,1.9571,1.95685,1.957,221100000.0
2008-01-15 08:17:00,1.9569,1.9571,1.95685,1.9571,196000000.0
2008-01-15 08:18:00,1.9571,1.9571,1.95695,1.95695,90400000.0
2008-01-15 08:19:00,1.95695,1.9572,1.95695,1.9572,98000000.0
2008-01-15 08:20:00,1.9572,1.95725,1.95715,1.95725,130700000.0
2008-01-15 08:21:00,1.95725,1.9574,1.95715,1.9574,192100000.0
2008-01-15 08:22:00,1.9574,1.9575,1.95725,1.9575,131900000.0
2008-01-15 08:23:00,1.9575,1.9575,1.9575,1.9575,24800000.0
2008-01-15 08:24:00,1.9575,1.9578,1.9575,1.95775,57600000.0
2008-01-15 08:25:00,1.95775,1.9579,1.9575,1.9575,184000000.0
2008-01-15 08:26:00,1.9575,1.9576,1.9575,1.95755,131200000.0
2008-01-15 08:27:00,1.95755,1.9576,1.9575,1.9576,97300000.0
2008-01-15 08:28:00,1.9576,1.9578,1.95755,1.9577,92400000.0
2008-01-15 08:29:00,1.95775,1.95785,1.9576,1.95765,130700000.0
2008-01-15 08:30:00,1.9576,1.95775,1.9574,1.95775,494600000.0
2008-01-15 08:31:00,1.9577,1.95795,1.9575,1.95785,464699999.0
2008-01-15 08:32:00,1.95785,1.95785,1.9578,1.95785,140300000.0
2008-01-15 08:33:00,1.95785,1.9579,1.95775,1.9579,215200000.0
2008-01-15 08:34:00,1.9579,1.95795,1.9578,1.95795,251600000.0
2008-01-15 08:35:00,1.95795,1.95805,1.95795,1.958,237600000.0
2008-01-15 08:36:00,1.958,1.95805,1.9578,1.9579,238600000.0
2008-01-15 08:37:00,1.9579,1.9579,1.9577,1.95775,209600000.0
2008-01-15 08:38:00,1.95775,1.9579,1.9577,1.9579,257600000.0
2008-01-15 08:39:00,1.9579,1.95795,1.9579,1.95795,76000000.0
2008-01-15 08:40:00,1.95795,1.958,1.95795,1.95795,72000000.0
2008-01-15 08:41:00,1.95795,1.958,1.95785,1.95795,257400000.0
2008-01-15 08:42:00,1.95795,1.958,1.9577,1.95775,226400000.0
2008-01-15 08:43:00,1.9577,1.95775,1.95765,1.95775,213600000.0
2008-01-15 08:44:00,1.95775,1.95785,1.9576,1.9578,271700000.0
2008-01-15 08:45:00,1.95775,1.9579,1.95765,1.95775,202800000.0
2008-01-15 08:46:00,1.95775,1.95795,1.95775,1.9579,223700000.0
2008-01-15 08:47:00,1.9579,1.95795,1.9577,1.9578,198800000.0
2008-01-15 08:48:00,1.9578,1.9582,1.9578,1.9582,240000000.0
2008-01-15 08:49:00,1.9582,1.9583,1.9578,1.95795,389200000.0
2008-01-15 08:50:00,1.958,1.9582,1.95785,1.95805,464500000.0
2008-01-15 08:51:00,1.9581,1.9581,1.95795,1.9581,253600000.0
2008-01-15 08:52:00,1.9581,1.9581,1.9578,1.9579,227700000.0
2008-01-15 08:53:00,1.9579,1.9582,1.95785,1.958,208000000.0
2008-01-15 08:54:00,1.958,1.9582,1.95795,1.95795,240399998.0
2008-01-15 08:55:00,1.95795,1.9587,1.95785,1.9587,450099999.0
2008-01-15 08:56:00,1.9587,1.9591,1.9587,1.95905,302900000.0
2008-01-15 08:57:00,1.95905,1.95925,1.95875,1.95915,414300000.0
2008-01-15 08:58:00,1.95915,1.95925,1.9588,1.95895,296100000.0
2008-01-15 08:59:00,1.959,1.95915,1.9589,1.959,228800000.0
2008-01-15 09:00:00,1.959,1.9591,1.95885,1.959,243800000.0
2008-01-15 09:01:00,1.959,1.95905,1.9589,1.95905,216600000.0
2008-01-15 09:02:00,1.95905,1.9593,1.95895,1.959,262700000.0
2008-01-15 09:03:00,1.959,1.9591,1.9587,1.9587,221900000.0
2008-01-15 09:04:00,1.9587,1.9588,1.9586,1.95875,238000000.0
2008-01-15 09:05:00,1.95875,1.9588,1.9586,1.9586,237400000.0
2008-01-15 09:06:00,1.9586,1.9587,1.9582,1.9585,505000000.0
2008-01-15 09:07:00,1.9585,1.9585,1.9581,1.9582,342700000.0
2008-01-15 09:08:00,1.9582,1.95835,1.9581,1.9583,285000000.0
2008-01-15 09:09:00,1.9583,1.95845,1.9581,1.9581,248900000.0
2008-01-15 09:10:00,1.9581,1.95825,1.95685,1.95685,419499999.0
2008-01-15 09:11:00,1.95685,1.9575,1.95685,1.95725,320300000.0
2008-01-15 09:12:00,1.95725,1.95735,1.95715,1.95725,301700000.0
2008-01-15 09:13:00,1.95725,1.9573,1.95705,1.9572,230300000.0
2008-01-15 09:14:00,1.9572,1.9572,1.9567,1.95695,338000000.0
2008-01-15 09:15:00,1.9569,1.95695,1.95615,1.9562,434200000.0
2008-01-15 09:16:00,1.9562,1.9564,1.9558,1.956,414800000.0
2008-01-15 09:17:00,1.956,1.9561,1.9553,1.9553,385300000.0
2008-01-15 09:18:00,1.9555,1.95625,1.9554,1.9561,372900000.0
2008-01-15 09:19:00,1.9561,1.95625,1.95575,1.9559,357200000.0
2008-01-15 09:20:00,1.9559,1.9561,1.9556,1.9561,294400000.0
2008-01-15 09:21:00,1.9561,1.9561,1.9554,1.9555,330700000.0
2008-01-15 09:22:00,1.9555,1.9557,1.9553,1.9556,442000000.0
2008-01-15 09:23:00,1.9556,1.9559,1.9556,1.9558,296000000.0
2008-01-15 09:24:00,1.9558,1.95635,1.95575,1.9563,288100000.0
2008-01-15 09:25:00,1.9563,1.95635,1.95605,1.95605,215200000.0
2008-01-15 09:26:00,1.95605,1.9566,1.95605,1.95635,217600000.0
2008-01-15 09:27:00,1.95635,1.9572,1.95635,1.95665,463900000.0
2008-01-15 09:28:00,1.95665,1.9567,1.95645,1.9565,362900000.0
2008-01-15 09:29:00,1.9565,1.9566,1.95635,1.9565,380900000.0
2008-01-15 09:30:00,1.9565,1.95655,1.95605,1.95605,222800000.0
2008-01-15 09:31:00,1.95605,1.95615,1.956,1.9561,212400000.0
2008-01-15 09:32:00,1.9561,1.95615,1.95595,1.95605,187700000.0
2008-01-15 09:33:00,1.95605,1.95625,1.95605,1.95625,194100000.0
2008-01-15 09:34:00,1.95625,1.9565,1.95625,1.95645,158400000.0
2008-01-15 09:35:00,1.95645,1.9565,1.9563,1.9564,245700000.0
2008-01-15 09:36:00,1.95635,1.9566,1.95635,1.95655,423300000.0
2008-01-15 09:37:00,1.95655,1.95685,1.9565,1.9565,297600000.0
2008-01-15 09:38:00,1.9565,1.9566,1.956,1.95615,398300000.0
2008-01-15 09:39:00,1.95615,1.9562,1.9554,1.9554,315300000.0
2008-01-15 09:40:00,1.9554,1.95555,1.95475,1.95555,496800000.0
2008-01-15 09:41:00,1.95555,1.9556,1.955,1.95505,664000000.0
2008-01-15 09:42:00,1.95505,1.9552,1.95495,1.95515,442300000.0
2008-01-15 09:43:00,1.9551,1.95605,1.95495,1.95585,502100000.0
2008-01-15 09:44:00,1.95585,1.95625,1.9555,1.95615,348400000.0
2008-01-15 09:45:00,1.95615,1.95615,1.9556,1.9558,340300000.0
2008-01-15 09:46:00,1.9558,1.95605,1.9552,1.9557,445500000.0
2008-01-15 09:47:00,1.9557,1.9558,1.95565,1.9557,236500000.0
2008-01-15 09:48:00,1.9557,1.95575,1.9556,1.95575,340400000.0
2008-01-15 09:49:00,1.95575,1.95585,1.95565,1.9557,486100000.0
2008-01-15 09:50:00,1.9557,1.95625,1.9557,1.9561,994599992.0
2008-01-15 09:51:00,1.9561,1.9566,1.95605,1.95625,828800000.0
2008-01-15 09:52:00,1.95625,1.95625,1.95605,1.9561,976600002.0
2008-01-15 09:53:00,1.9561,1.9561,1.95595,1.95595,385600000.0
2008-01-15 09:54:00,1.95595,1.95605,1.9558,1.9558,513500000.0
2008-01-15 09:55:00,1.95585,1.95715,1.9558,1.95675,927200000.0
2008-01-15 09:56:00,1.9568,1.9571,1.95675,1.95685,885100003.0
2008-01-15 09:57:00,1.95685,1.9574,1.95685,1.95725,1556900009.0
2008-01-15 09:58:00,1.95725,1.9574,1.9572,1.95735,354099999.0
2008-01-15 09:59:00,1.9574,1.95745,1.9571,1.9571,710299987.0
2008-01-15 10:00:00,1.9571,1.9572,1.9568,1.95715,991399997.0
2008-01-15 10:01:00,1.95715,1.95795,1.95695,1.9575,722899996.0
2008-01-15 10:02:00,1.95755,1.95755,1.95705,1.95715,585399999.0
2008-01-15 10:03:00,1.95715,1.95715,1.95665,1.95675,162400000.0
2008-01-15 10:04:00,1.95675,1.95695,1.9566,1.9567,503600000.0
2008-01-15 10:05:00,1.9567,1.95685,1.9566,1.95685,780300002.0
2008-01-15 10:06:00,1.95685,1.95685,1.9558,1.95595,608299998.0
2008-01-15 10:07:00,1.95595,1.95625,1.9557,1.9558,686700001.0
2008-01-15 10:08:00,1.9558,1.9558,1.95555,1.9557,323400000.0
2008-01-15 10:09:00,1.9557,1.95675,1.95555,1.95615,578600000.0
2008-01-15 10:10:00,1.95615,1.95635,1.9558,1.95625,506200000.0
2008-01-15 10:11:00,1.95625,1.9577,1.95625,1.95675,449100000.0
2008-01-15 10:12:00,1.95675,1.9568,1.9561,1.95625,630400001.0
2008-01-15 10:13:00,1.9563,1.9563,1.956,1.9562,503800000.0
2008-01-15 10:14:00,1.9562,1.95635,1.95615,1.95625,485000001.0
2008-01-15 10:15:00,1.9563,1.95635,1.9558,1.9559,872299997.0
2008-01-15 10:16:00,1.95595,1.95635,1.9559,1.95625,661199999.0
2008-01-15 10:17:00,1.9563,1.9565,1.95625,1.9565,308100000.0
2008-01-15 10:18:00,1.9565,1.95695,1.9565,1.9569,663600000.0
2008-01-15 10:19:00,1.9569,1.95725,1.9569,1.95725,397400000.0
2008-01-15 10:20:00,1.95725,1.95745,1.95715,1.9572,483500000.0
2008-01-15 10:21:00,1.9572,1.95745,1.95645,1.95725,605300000.0
2008-01-15 10:22:00,1.95725,1.95755,1.95725,1.9575,248300000.0
2008-01-15 10:23:00,1.9575,1.9578,1.9571,1.9572,708400002.0
2008-01-15 10:24:00,1.9572,1.95765,1.9572,1.95725,378500000.0
2008-01-15 10:25:00,1.95725,1.95725,1.95695,1.95715,401200000.0
2008-01-15 10:26:00,1.9572,1.95735,1.9572,1.95725,331800000.0
2008-01-15 10:27:00,1.95725,1.95765,1.9572,1.95755,421600000.0
2008-01-15 10:28:00,1.95755,1.9576,1.95705,1.95745,378500000.0
2008-01-15 10:29:00,1.95745,1.95745,1.95645,1.9566,521600000.0
2008-01-15 10:30:00,1.9566,1.95725,1.9566,1.95715,710699998.0
2008-01-15 10:31:00,1.95715,1.9574,1.957,1.95735,239700000.0
2008-01-15 10:32:00,1.9574,1.95745,1.95715,1.95725,161600000.0
2008-01-15 10:33:00,1.95725,1.9573,1.9571,1.9573,341300000.0
2008-01-15 10:34:00,1.9573,1.9573,1.95695,1.95695,358900003.0
2008-01-15 10:35:00,1.95695,1.95715,1.95695,1.9571,460300006.0
2008-01-15 10:36:00,1.9571,1.9573,1.95705,1.9573,374000000.0
2008-01-15 10:37:00,1.9573,1.9574,1.9573,1.95735,8090000.0
2008-01-15 10:38:00,1.95735,1.95735,1.9573,1.9573,33960000.0
2008-01-15 10:39:00,1.9573,1.9574,1.9573,1.9574,124000000.0
2008-01-15 10:40:00,1.9573,1.95775,1.9573,1.95775,336800000.0
2008-01-15 10:41:00,1.95775,1.95805,1.95775,1.95795,473900000.0
2008-01-15 10:42:00,1.95795,1.9587,1.95795,1.9586,506370000.0
2008-01-15 10:43:00,1.95855,1.95885,1.95855,1.95855,396400000.0
2008-01-15 10:44:00,1.95855,1.95875,1.9583,1.9584,228700000.0
2008-01-15 10:45:00,1.95835,1.95845,1.95805,1.9584,425000000.0
2008-01-15 10:46:00,1.9584,1.9584,1.95825,1.95825,182200000.0
2008-01-15 10:47:00,1.95825,1.9584,1.9581,1.9582,336600000.0
2008-01-15 10:48:00,1.95815,1.9583,1.95815,1.95815,431800001.0
2008-01-15 10:49:00,1.95815,1.95815,1.95735,1.9576,510600000.0
2008-01-15 10:50:00,1.9576,1.95775,1.95745,1.9577,661999998.0
2008-01-15 10:51:00,1.9577,1.95785,1.95755,1.95765,478500000.0
2008-01-15 10:52:00,1.95765,1.95815,1.95765,1.95795,615900000.0
2008-01-15 10:53:00,1.9579,1.95795,1.95745,1.95755,356100000.0
2008-01-15 10:54:00,1.95755,1.9577,1.9573,1.95765,380500000.0
2008-01-15 10:55:00,1.95765,1.9578,1.95755,1.95765,349400000.0
2008-01-15 10:56:00,1.95765,1.9578,1.95765,1.95765,311700000.0
2008-01-15 10:57:00,1.95765,1.95805,1.95765,1.9579,222000000.0
2008-01-15 10:58:00,1.95785,1.95785,1.9576,1.95775,437900001.0
2008-01-15 10:59:00,1.95775,1.95885,1.95775,1.9588,440000000.0
2008-01-15 11:00:00,1.9588,1.9593,1.95875,1.95895,308900000.0
2008-01-15 11:01:00,1.95895,1.9592,1.95885,1.959,125500000.0
2008-01-15 11:02:00,1.959,1.9593,1.9588,1.95905,234500000.0
2008-01-15 11:03:00,1.95905,1.95905,1.95875,1.9588,238500000.0
2008-01-15 11:04:00,1.95885,1.95885,1.95805,1.95805,590999997.0
2008-01-15 11:05:00,1.95805,1.95835,1.958,1.9581,592100001.0
2008-01-15 11:06:00,1.9581,1.95845,1.958,1.958,433000000.0
2008-01-15 11:07:00,1.958,1.9588,1.958,1.9587,541300000.0
2008-01-15 11:08:00,1.95875,1.95885,1.9585,1.95855,1040399999.0
2008-01-15 11:09:00,1.95865,1.9587,1.9585,1.95855,319499999.0
2008-01-15 11:10:00,1.95855,1.95885,1.9585,1.95855,720100000.0
2008-01-15 11:11:00,1.95855,1.95995,1.9583,1.95985,907784996.0
2008-01-15 11:12:00,1.95985,1.96085,1.95955,1.96085,728599997.0
2008-01-15 11:13:00,1.96085,1.96155,1.96075,1.96105,417900000.0
2008-01-15 11:14:00,1.9611,1.9611,1.9607,1.96075,1085899998.0
2008-01-15 11:15:00,1.96075,1.96085,1.96055,1.96075,842199996.0
2008-01-15 11:16:00,1.9607,1.9611,1.9607,1.9608,697199999.0
2008-01-15 11:17:00,1.9608,1.961,1.9608,1.96085,316400000.0
2008-01-15 11:18:00,1.96085,1.9611,1.9607,1.961,626100000.0
2008-01-15 11:19:00,1.961,1.96105,1.9607,1.9608,530500002.0
2008-01-15 11:20:00,1.9608,1.96085,1.9596,1.96005,1433699995.0
2008-01-15 11:21:00,1.96005,1.96035,1.96005,1.96025,582500000.0
2008-01-15 11:22:00,1.9602,1.96105,1.9602,1.961,1057500000.0
2008-01-15 11:23:00,1.96105,1.96105,1.96065,1.9608,1528700004.0
2008-01-15 11:24:00,1.9608,1.96095,1.9606,1.9608,786400002.0
2008-01-15 11:25:00,1.96075,1.9614,1.96055,1.9609,968000004.0
2008-01-15 11:26:00,1.9609,1.96155,1.96075,1.96145,613000000.0
2008-01-15 11:27:00,1.96135,1.96155,1.96105,1.96125,712000002.0
2008-01-15 11:28:00,1.9612,1.96135,1.961,1.9612,833100003.0
2008-01-15 11:29:00,1.9612,1.96185,1.96085,1.96185,373665000.0
2008-01-15 11:30:00,1.96185,1.9645,1.96185,1.9627,559370000.0
2008-01-15 11:31:00,1.9627,1.9631,1.9626,1.96275,511200000.0
2008-01-15 11:32:00,1.96265,1.9627,1.96115,1.96115,929370001.0
2008-01-15 11:33:00,1.9612,1.96205,1.9609,1.962,902700000.0
2008-01-15 11:34:00,1.962,1.9622,1.9618,1.96185,427000000.0
2008-01-15 11:35:00,1.96185,1.96205,1.96115,1.96115,488300000.0
2008-01-15 11:36:00,1.96105,1.96125,1.96075,1.96095,533500000.0
2008-01-15 11:37:00,1.96095,1.96135,1.96075,1.96135,381500000.0
2008-01-15 11:38:00,1.96135,1.9621,1.96135,1.96205,493300000.0
2008-01-15 11:39:00,1.96205,1.9625,1.9619,1.9624,534800000.0
2008-01-15 11:40:00,1.9624,1.9624,1.9607,1.96095,663599999.0
2008-01-15 11:41:00,1.961,1.96115,1.96015,1.96095,828100003.0
2008-01-15 11:42:00,1.96095,1.96115,1.96075,1.9608,554800004.0
2008-01-15 11:43:00,1.96085,1.96085,1.9597,1.9599,911800005.0
2008-01-15 11:44:00,1.95995,1.9603,1.9596,1.96015,590600000.0
2008-01-15 11:45:00,1.96015,1.9604,1.9595,1.96035,821900000.0
2008-01-15 11:46:00,1.96035,1.96035,1.95985,1.9601,597999999.0
2008-01-15 11:47:00,1.96005,1.96035,1.96,1.96005,916500002.0
2008-01-15 11:48:00,1.96005,1.9603,1.96,1.9601,575800001.0
2008-01-15 11:49:00,1.96015,1.96085,1.96015,1.96075,1070699998.0
2008-01-15 11:50:00,1.9608,1.96135,1.9608,1.961,936599998.0
2008-01-15 11:51:00,1.961,1.9613,1.96085,1.961,691700000.0
2008-01-15 11:52:00,1.961,1.96145,1.961,1.96135,788300000.0
2008-01-15 11:53:00,1.96135,1.9616,1.96135,1.9615,570800000.0
2008-01-15 11:54:00,1.9615,1.96165,1.9614,1.9614,734600000.0
2008-01-15 11:55:00,1.9614,1.9616,1.96135,1.9615,408700000.0
2008-01-15 11:56:00,1.9615,1.9616,1.9608,1.96085,553399993.0
2008-01-15 11:57:00,1.96085,1.96115,1.96075,1.9611,316100000.0
2008-01-15 11:58:00,1.9611,1.96115,1.9604,1.9604,339200000.0
2008-01-15 11:59:00,1.96045,1.96075,1.9602,1.96045,744900000.0
2008-01-15 12:00:00,1.96045,1.961,1.96035,1.96095,622499999.0
2008-01-15 12:01:00,1.96095,1.96095,1.9602,1.96025,456200000.0
2008-01-15 12:02:00,1.96025,1.96075,1.9602,1.96075,498700000.0
2008-01-15 12:03:00,1.96075,1.9608,1.9605,1.96065,214600000.0
2008-01-15 12:04:00,1.96065,1.96105,1.96055,1.96085,313800000.0
2008-01-15 12:05:00,1.96085,1.9612,1.96085,1.96095,581000003.0
2008-01-15 12:06:00,1.96085,1.9614,1.96065,1.96135,533000000.0
2008-01-15 12:07:00,1.96135,1.96205,1.9613,1.96175,1145100000.0
2008-01-15 12:08:00,1.9618,1.9627,1.9617,1.9624,969499998.0
2008-01-15 12:09:00,1.96245,1.96265,1.9621,1.96215,919499997.0
2008-01-15 12:10:00,1.9621,1.96265,1.962,1.9623,1089599997.0
2008-01-15 12:11:00,1.9623,1.96235,1.96145,1.96195,1044599998.0
2008-01-15 12:12:00,1.96195,1.9628,1.96175,1.96265,919200004.0
2008-01-15 12:13:00,1.96265,1.96315,1.96265,1.96285,1029000002.0
2008-01-15 12:14:00,1.96285,1.96315,1.9624,1.9624,891599997.0
2008-01-15 12:15:00,1.9625,1.96275,1.96245,1.9625,549500000.0
2008-01-15 12:16:00,1.96255,1.9627,1.96215,1.9627,807599996.0
2008-01-15 12:17:00,1.9627,1.963,1.9626,1.9628,408500002.0
2008-01-15 12:18:00,1.96285,1.9636,1.96275,1.96355,509900000.0
2008-01-15 12:19:00,1.96355,1.9636,1.96295,1.96305,1455199988.0
2008-01-15 12:20:00,1.963,1.9631,1.9628,1.963,580799999.0
2008-01-15 12:21:00,1.96305,1.9642,1.96295,1.96405,1590500004.0
2008-01-15 12:22:00,1.96395,1.9642,1.9635,1.9636,661400000.0
2008-01-15 12:23:00,1.9636,1.9646,1.96355,1.9641,1002779997.0
2008-01-15 12:24:00,1.9641,1.96575,1.96405,1.9645,644845000.0
2008-01-15 12:25:00,1.96445,1.9654,1.96445,1.965,714600000.0
2008-01-15 12:26:00,1.9649,1.96505,1.96455,1.9647,322100000.0
2008-01-15 12:27:00,1.9647,1.96505,1.96465,1.96495,810400000.0
2008-01-15 12:28:00,1.96495,1.96525,1.96375,1.96385,849499999.0
2008-01-15 12:29:00,1.96385,1.96425,1.9638,1.9641,683400003.0
2008-01-15 12:30:00,1.9641,1.96425,1.96375,1.9639,701799999.0
2008-01-15 12:31:00,1.9639,1.96435,1.9639,1.9643,348000000.0
2008-01-15 12:32:00,1.9643,1.96435,1.9639,1.96435,796200003.0
2008-01-15 12:33:00,1.96435,1.96435,1.9641,1.9642,309500000.0
2008-01-15 12:34:00,1.96415,1.9643,1.96385,1.96385,505899996.0
2008-01-15 12:35:00,1.96385,1.96385,1.96365,1.96365,740100003.0
2008-01-15 12:36:00,1.96365,1.9639,1.9636,1.9639,316300000.0
2008-01-15 12:37:00,1.9639,1.96405,1.9637,1.96405,310100000.0
2008-01-15 12:38:00,1.96405,1.96405,1.96385,1.96395,219600000.0
2008-01-15 12:39:00,1.96395,1.96395,1.96335,1.9637,560100000.0
2008-01-15 12:40:00,1.9637,1.9637,1.9634,1.9635,266000000.0
2008-01-15 12:41:00,1.96345,1.96355,1.96345,1.9635,405600000.0
2008-01-15 12:42:00,1.9635,1.96365,1.96345,1.9635,480699999.0
2008-01-15 12:43:00,1.9635,1.96365,1.96335,1.96365,611899998.0
2008-01-15 12:44:00,1.96365,1.96365,1.96345,1.9636,288800000.0
2008-01-15 12:45:00,1.96355,1.9637,1.96315,1.9633,761700001.0
2008-01-15 12:46:00,1.96335,1.9634,1.9631,1.9633,601999997.0
2008-01-15 12:47:00,1.9633,1.9634,1.9632,1.9632,296900000.0
2008-01-15 12:48:00,1.9632,1.9634,1.9632,1.96335,465500003.0
2008-01-15 12:49:00,1.9634,1.9634,1.9631,1.9632,138900000.0
2008-01-15 12:50:00,1.9632,1.96365,1.96315,1.96345,102600000.0
2008-01-15 12:51:00,1.9634,1.96365,1.96325,1.9634,187000000.0
2008-01-15 12:52:00,1.9634,1.96365,1.9634,1.9635,62300000.0
2008-01-15 12:53:00,1.9635,1.96355,1.96325,1.96335,144900000.0
2008-01-15 12:54:00,1.9633,1.9635,1.96325,1.9634,246600000.0
2008-01-15 12:55:00,1.9634,1.9634,1.96335,1.96335,44900000.0
2008-01-15 12:56:00,1.96335,1.96375,1.96335,1.96375,121800000.0
2008-01-15 12:57:00,1.96375,1.9639,1.96375,1.9638,166900000.0
2008-01-15 12:58:00,1.9638,1.96415,1.9638,1.96415,83800000.0
2008-01-15 12:59:00,1.96415,1.9643,1.9639,1.9639,203300000.0
2008-01-15 13:00:00,1.96395,1.96415,1.96385,1.964,255900000.0
2008-01-15 13:01:00,1.964,1.9647,1.964,1.96465,270900000.0
2008-01-15 13:02:00,1.96465,1.9647,1.96425,1.96435,686000000.0
2008-01-15 13:03:00,1.9643,1.96435,1.9642,1.96435,1573399999.0
2008-01-15 13:04:00,1.9644,1.96455,1.9642,1.96435,985700004.0
2008-01-15 13:05:00,1.96435,1.9649,1.96435,1.96475,532300000.0
2008-01-15 13:06:00,1.96475,1.96595,1.96475,1.96585,1639899997.0
2008-01-15 13:07:00,1.96575,1.96575,1.96485,1.96495,1480999993.0
2008-01-15 13:08:00,1.96495,1.96525,1.9648,1.96515,805100005.0
2008-01-15 13:09:00,1.96515,1.96555,1.9651,1.9654,238700000.0
2008-01-15 13:10:00,1.96535,1.9656,1.96505,1.96505,870299998.0
2008-01-15 13:11:00,1.965,1.9661,1.9649,1.9661,989999995.0
2008-01-15 13:12:00,1.9661,1.9665,1.96565,1.96585,924999999.0
2008-01-15 13:13:00,1.96585,1.9659,1.96445,1.9653,530699998.0
2008-01-15 13:14:00,1.96535,1.96535,1.9646,1.96495,310300000.0
2008-01-15 13:15:00,1.96495,1.96605,1.96495,1.9657,427599999.0
2008-01-15 13:16:00,1.96565,1.9658,1.96515,1.9655,632400000.0
2008-01-15 13:17:00,1.96555,1.9658,1.96535,1.96535,189800000.0
2008-01-15 13:18:00,1.96535,1.96595,1.96535,1.9657,308400000.0
2008-01-15 13:19:00,1.9657,1.9657,1.9656,1.96565,105600000.0
2008-01-15 13:20:00,1.96565,1.96585,1.9656,1.9656,379500000.0
2008-01-15 13:21:00,1.9656,1.96605,1.9656,1.96605,319500000.0
2008-01-15 13:22:00,1.966,1.96655,1.96595,1.96635,360800001.0
2008-01-15 13:23:00,1.96635,1.96765,1.96635,1.96715,511200000.0
2008-01-15 13:24:00,1.96715,1.96815,1.96705,1.968,710300000.0
2008-01-15 13:25:00,1.9679,1.96795,1.96765,1.9678,517200000.0
2008-01-15 13:26:00,1.96775,1.96815,1.96775,1.9678,702100000.0
2008-01-15 13:27:00,1.9678,1.96815,1.96765,1.9677,837699997.0
2008-01-15 13:28:00,1.9677,1.9677,1.9672,1.9672,683500000.0
2008-01-15 13:29:00,1.9672,1.96735,1.9669,1.96695,445500000.0
2008-01-15 13:30:00,1.967,1.9672,1.96685,1.96695,432100000.0
2008-01-15 13:31:00,1.96695,1.9671,1.96665,1.9667,525394996.0
2008-01-15 13:32:00,1.9667,1.96675,1.96625,1.9665,604349997.0
2008-01-15 13:33:00,1.9665,1.9665,1.966,1.96605,287600000.0
2008-01-15 13:34:00,1.96605,1.96635,1.96575,1.96615,966600003.0
2008-01-15 13:35:00,1.96605,1.96645,1.96605,1.9664,285600000.0
2008-01-15 13:36:00,1.9664,1.96645,1.9662,1.9662,542000001.0
2008-01-15 13:37:00,1.9662,1.96625,1.966,1.9662,431300000.0
2008-01-15 13:38:00,1.9662,1.96645,1.96615,1.96615,340800000.0
2008-01-15 13:39:00,1.96615,1.96615,1.96595,1.966,212200000.0
2008-01-15 13:40:00,1.966,1.96605,1.96585,1.96605,187500000.0
2008-01-15 13:41:00,1.96605,1.96615,1.96605,1.96605,79200000.0
2008-01-15 13:42:00,1.9661,1.9661,1.96595,1.96595,153600000.0
2008-01-15 13:43:00,1.96595,1.9661,1.96575,1.96585,756000003.0
2008-01-15 13:44:00,1.96585,1.96595,1.96575,1.9659,604600002.0
2008-01-15 13:45:00,1.9659,1.96595,1.9652,1.9654,1297700008.0
2008-01-15 13:46:00,1.96535,1.96545,1.96535,1.96545,514900000.0
2008-01-15 13:47:00,1.96545,1.9656,1.96545,1.96545,322265000.0
2008-01-15 13:48:00,1.96535,1.96535,1.9645,1.96485,601899998.0
2008-01-15 13:49:00,1.96485,1.9653,1.9648,1.9652,242000000.0
2008-01-15 13:50:00,1.9652,1.9655,1.9652,1.9655,375300000.0
2008-01-15 13:51:00,1.9655,1.9658,1.9655,1.9657,324500000.0
2008-01-15 13:52:00,1.9657,1.96575,1.96535,1.96545,472700000.0
2008-01-15 13:53:00,1.96545,1.96565,1.96525,1.9653,341600000.0
2008-01-15 13:54:00,1.9653,1.96535,1.96495,1.96515,525700000.0
2008-01-15 13:55:00,1.96515,1.96515,1.9646,1.9646,873299999.0
2008-01-15 13:56:00,1.9646,1.9647,1.964,1.964,797300003.0
2008-01-15 13:57:00,1.964,1.96465,1.964,1.96465,540200000.0
2008-01-15 13:58:00,1.96465,1.965,1.96465,1.96465,319800000.0
2008-01-15 13:59:00,1.96465,1.96475,1.96355,1.9636,979400003.0
2008-01-15 14:00:00,1.9636,1.96435,1.9636,1.96435,769100001.0
2008-01-15 14:01:00,1.96435,1.9647,1.96425,1.96455,511500000.0
2008-01-15 14:02:00,1.96455,1.96475,1.96455,1.9647,577399993.0
2008-01-15 14:03:00,1.96475,1.9648,1.96445,1.96465,619799999.0
2008-01-15 14:04:00,1.96455,1.96465,1.96445,1.96445,643200001.0
2008-01-15 14:05:00,1.96445,1.96465,1.96445,1.96465,635599998.0
2008-01-15 14:06:00,1.9646,1.9648,1.9646,1.96475,323100000.0
2008-01-15 14:07:00,1.96475,1.9651,1.9646,1.96505,252400000.0
2008-01-15 14:08:00,1.96505,1.9651,1.96485,1.9649,324300000.0
2008-01-15 14:09:00,1.9649,1.9649,1.96475,1.96475,371800000.0
2008-01-15 14:10:00,1.96475,1.96485,1.9643,1.9643,948100000.0
2008-01-15 14:11:00,1.96435,1.96445,1.964,1.96405,841000003.0
2008-01-15 14:12:00,1.96405,1.9641,1.9638,1.9639,606300000.0
2008-01-15 14:13:00,1.9639,1.965,1.9639,1.96495,523600000.0
2008-01-15 14:14:00,1.96495,1.96505,1.96465,1.96485,478250000.0
2008-01-15 14:15:00,1.9649,1.9662,1.96485,1.9658,850500001.0
2008-01-15 14:16:00,1.9658,1.96595,1.96555,1.96585,1066500003.0
2008-01-15 14:17:00,1.96585,1.96595,1.9657,1.9658,905500004.0
2008-01-15 14:18:00,1.96585,1.96595,1.9657,1.9658,533200000.0
2008-01-15 14:19:00,1.9658,1.96595,1.96555,1.9657,488900000.0
2008-01-15 14:20:00,1.9657,1.96575,1.9657,1.96575,470800000.0
2008-01-15 14:21:00,1.96575,1.9658,1.96555,1.96575,447000000.0
2008-01-15 14:22:00,1.96575,1.9664,1.96565,1.9664,417699999.0
2008-01-15 14:23:00,1.96625,1.96695,1.96615,1.96655,608800000.0
2008-01-15 14:24:00,1.96655,1.9666,1.96645,1.96645,148600000.0
2008-01-15 14:25:00,1.96645,1.96665,1.96645,1.96655,327900000.0
2008-01-15 14:26:00,1.96655,1.9666,1.96645,1.9665,443700003.0
2008-01-15 14:27:00,1.96645,1.9666,1.96625,1.96635,797199999.0
2008-01-15 14:28:00,1.96635,1.96655,1.96625,1.96655,398600000.0
2008-01-15 14:29:00,1.96655,1.96695,1.96655,1.96695,337400000.0
2008-01-15 14:30:00,1.96695,1.96695,1.9667,1.96675,575700000.0
2008-01-15 14:31:00,1.96675,1.96735,1.96665,1.96725,721899999.0
2008-01-15 14:32:00,1.9672,1.9673,1.9671,1.96725,717300000.0
2008-01-15 14:33:00,1.9672,1.9674,1.96695,1.96705,1060900004.0
2008-01-15 14:34:00,1.96705,1.96775,1.96705,1.96775,967799998.0
2008-01-15 14:35:00,1.96775,1.96855,1.96775,1.96805,1530495190.0
2008-01-15 14:36:00,1.96805,1.9681,1.96715,1.96735,1259100000.0
2008-01-15 14:37:00,1.96735,1.96775,1.9673,1.96735,1271600001.0
2008-01-15 14:38:00,1.9673,1.96755,1.9673,1.9675,637799998.0
2008-01-15 14:39:00,1.9675,1.9676,1.96735,1.9674,956800001.0
2008-01-15 14:40:00,1.9674,1.96745,1.96735,1.96735,1295900001.0
2008-01-15 14:41:00,1.96735,1.96755,1.96735,1.9675,293300000.0
2008-01-15 14:42:00,1.9675,1.96755,1.9675,1.9675,134200000.0
2008-01-15 14:43:00,1.9675,1.9675,1.96715,1.96725,1103500003.0
2008-01-15 14:44:00,1.96725,1.96755,1.9672,1.9675,502700002.0
2008-01-15 14:45:00,1.9675,1.9675,1.96725,1.96735,638699999.0
2008-01-15 14:46:00,1.96735,1.96785,1.9673,1.9677,592500002.0
2008-01-15 14:47:00,1.9677,1.96775,1.9674,1.96755,491600000.0
2008-01-15 14:48:00,1.96755,1.96755,1.96745,1.96755,442300000.0
2008-01-15 14:49:00,1.96755,1.96755,1.96755,1.96755,207400000.0
2008-01-15 14:50:00,1.96755,1.96755,1.96745,1.96755,214300000.0
2008-01-15 14:51:00,1.9675,1.9675,1.9671,1.96715,1124199997.0
2008-01-15 14:52:00,1.96715,1.96725,1.9671,1.96715,692099998.0
2008-01-15 14:53:00,1.96715,1.96715,1.96685,1.96695,1177200002.0
2008-01-15 14:54:00,1.96695,1.9674,1.96685,1.9674,839500006.0
2008-01-15 14:55:00,1.9674,1.96745,1.9672,1.96745,415400001.0
2008-01-15 14:56:00,1.96745,1.9675,1.96735,1.9675,534499998.0
2008-01-15 14:57:00,1.9675,1.96755,1.9673,1.96745,395100000.0
2008-01-15 14:58:00,1.96745,1.9676,1.9674,1.96745,192100000.0
2008-01-15 14:59:00,1.96745,1.96745,1.96725,1.96725,682199999.0
2008-01-15 15:00:00,1.96725,1.96745,1.96725,1.9673,517600000.0
2008-01-15 15:01:00,1.9673,1.9673,1.96705,1.96705,437699996.0
2008-01-15 15:02:00,1.96705,1.9675,1.96705,1.96735,416700000.0
2008-01-15 15:03:00,1.96735,1.96745,1.9673,1.9674,258100000.0
2008-01-15 15:04:00,1.9674,1.9674,1.96725,1.9673,542500000.0
2008-01-15 15:05:00,1.9673,1.96735,1.96705,1.96705,299400000.0
2008-01-15 15:06:00,1.96705,1.96715,1.96695,1.96705,1147999992.0
2008-01-15 15:07:00,1.9671,1.96755,1.9671,1.9675,690199993.0
2008-01-15 15:08:00,1.9675,1.96775,1.9674,1.9674,428100000.0
2008-01-15 15:09:00,1.9674,1.96745,1.96665,1.96705,856600004.0
2008-01-15 15:10:00,1.96705,1.9677,1.967,1.96735,670800000.0
2008-01-15 15:11:00,1.9673,1.96755,1.96705,1.96705,476700000.0
2008-01-15 15:12:00,1.967,1.96745,1.967,1.96745,371300000.0
2008-01-15 15:13:00,1.96745,1.96785,1.96715,1.96785,490000000.0
2008-01-15 15:14:00,1.96785,1.9682,1.9676,1.9676,753550002.0
2008-01-15 15:15:00,1.96765,1.96825,1.96755,1.96815,573600000.0
2008-01-15 15:16:00,1.96815,1.96925,1.9681,1.96925,1612200000.0
2008-01-15 15:17:00,1.96925,1.96955,1.96905,1.96945,516800000.0
2008-01-15 15:18:00,1.96945,1.96955,1.9692,1.96945,600199999.0
2008-01-15 15:19:00,1.96945,1.9698,1.9693,1.96965,655500000.0
2008-01-15 15:20:00,1.9696,1.9696,1.96915,1.96915,582200001.0
2008-01-15 15:21:00,1.96905,1.9697,1.96885,1.96965,1072699999.0
2008-01-15 15:22:00,1.9697,1.96975,1.96885,1.96905,1811700010.0
2008-01-15 15:23:00,1.96915,1.9693,1.96895,1.96925,957100002.0
2008-01-15 15:24:00,1.96925,1.96965,1.96905,1.9693,1001800006.0
2008-01-15 15:25:00,1.9693,1.96955,1.96885,1.96955,1415300002.0
2008-01-15 15:26:00,1.9695,1.9696,1.96845,1.96845,1291600002.0
2008-01-15 15:27:00,1.96845,1.96905,1.96845,1.96855,1915199989.0
2008-01-15 15:28:00,1.96855,1.96885,1.96855,1.96885,1221900001.0
2008-01-15 15:29:00,1.96885,1.96885,1.96805,1.96835,1042199998.0
2008-01-15 15:30:00,1.96835,1.97085,1.96825,1.97005,670175000.0
2008-01-15 15:31:00,1.97005,1.97165,1.96995,1.97145,852600000.0
2008-01-15 15:32:00,1.97145,1.97155,1.97055,1.97095,1188702503.0
2008-01-15 15:33:00,1.97105,1.9712,1.97025,1.97105,572350000.0
2008-01-15 15:34:00,1.97105,1.97105,1.97035,1.97045,535100000.0
2008-01-15 15:35:00,1.97045,1.97055,1.96925,1.97005,961900000.0
2008-01-15 15:36:00,1.9701,1.97095,1.96975,1.97,503300000.0
2008-01-15 15:37:00,1.97005,1.9711,1.97,1.9707,604900000.0
2008-01-15 15:38:00,1.9705,1.9705,1.96945,1.96985,648400000.0
2008-01-15 15:39:00,1.96985,1.97105,1.96975,1.97095,698900001.0
2008-01-15 15:40:00,1.971,1.9711,1.97025,1.97065,643100000.0
2008-01-15 15:41:00,1.97065,1.97075,1.96995,1.96995,678800002.0
2008-01-15 15:42:00,1.97005,1.97005,1.9695,1.9695,682800002.0
2008-01-15 15:43:00,1.96955,1.9696,1.96915,1.96915,646000001.0
2008-01-15 15:44:00,1.96915,1.9695,1.96865,1.96945,444200000.0
2008-01-15 15:45:00,1.9695,1.97065,1.96945,1.97045,305799998.0
2008-01-15 15:46:00,1.97045,1.9705,1.97015,1.97045,336700001.0
2008-01-15 15:47:00,1.97045,1.97125,1.97045,1.971,646200000.0
2008-01-15 15:48:00,1.971,1.9713,1.97095,1.971,161700000.0
2008-01-15 15:49:00,1.971,1.971,1.9703,1.97035,287100000.0
2008-01-15 15:50:00,1.97035,1.97075,1.96975,1.9698,331400000.0
2008-01-15 15:51:00,1.9698,1.97005,1.9697,1.97005,207900000.0
2008-01-15 15:52:00,1.97005,1.9703,1.9697,1.9698,156200000.0
2008-01-15 15:53:00,1.9698,1.9698,1.9694,1.96965,608800001.0
2008-01-15 15:54:00,1.96975,1.97,1.9696,1.96965,491400000.0
2008-01-15 15:55:00,1.96965,1.9705,1.9696,1.97045,197600000.0
2008-01-15 15:56:00,1.97045,1.97095,1.97045,1.9706,197800000.0
2008-01-15 15:57:00,1.9706,1.97065,1.97025,1.97025,727600004.0
2008-01-15 15:58:00,1.97025,1.9705,1.97015,1.97025,372700000.0
2008-01-15 15:59:00,1.9703,1.97115,1.97025,1.97115,541800003.0
2008-01-15 16:00:00,1.97115,1.97135,1.9707,1.9708,482299999.0
2008-01-15 16:01:00,1.9708,1.9712,1.9708,1.97115,392500000.0
2008-01-15 16:02:00,1.9712,1.97195,1.97115,1.9713,331900000.0
2008-01-15 16:03:00,1.9713,1.97155,1.97125,1.97145,535799999.0
2008-01-15 16:04:00,1.97145,1.97155,1.9711,1.97115,882049998.0
2008-01-15 16:05:00,1.97115,1.97115,1.9709,1.97105,888800000.0
2008-01-15 16:06:00,1.97105,1.9715,1.97105,1.97125,720000017.0
2008-01-15 16:07:00,1.9713,1.97135,1.97085,1.97085,926800009.0
2008-01-15 16:08:00,1.97085,1.971,1.9707,1.97095,884900000.0
2008-01-15 16:09:00,1.97095,1.97095,1.9706,1.97085,261500000.0
2008-01-15 16:10:00,1.97085,1.9716,1.97065,1.97115,1015200011.0
2008-01-15 16:11:00,1.97115,1.97155,1.971,1.971,458400000.0
2008-01-15 16:12:00,1.97105,1.97135,1.971,1.97135,436700000.0
2008-01-15 16:13:00,1.97115,1.97165,1.97105,1.97135,364499998.0
2008-01-15 16:14:00,1.97135,1.97235,1.9713,1.97215,357500000.0
2008-01-15 16:15:00,1.97225,1.97285,1.97215,1.97285,385400000.0
2008-01-15 16:16:00,1.97285,1.9738,1.97275,1.97365,603360000.0
2008-01-15 16:17:00,1.97365,1.97365,1.9727,1.9727,1500300005.0
2008-01-15 16:18:00,1.97275,1.97315,1.9727,1.9728,1283399994.0
2008-01-15 16:19:00,1.9728,1.97315,1.97265,1.97265,877500001.0
2008-01-15 16:20:00,1.9726,1.9726,1.9721,1.97235,515699999.0
2008-01-15 16:21:00,1.97235,1.97305,1.97215,1.97295,978899997.0
2008-01-15 16:22:00,1.97295,1.97315,1.97285,1.97295,932399995.0
2008-01-15 16:23:00,1.97295,1.9733,1.97295,1.97315,928100000.0
2008-01-15 16:24:00,1.97315,1.9734,1.97315,1.97315,985000000.0
2008-01-15 16:25:00,1.97315,1.9733,1.9731,1.97325,1100400001.0
2008-01-15 16:26:00,1.97325,1.9735,1.97305,1.9734,1166599996.0
2008-01-15 16:27:00,1.97345,1.97365,1.9732,1.97335,1084100001.0
2008-01-15 16:28:00,1.97335,1.9741,1.97325,1.97405,1604300001.0
2008-01-15 16:29:00,1.97405,1.97405,1.9737,1.97395,1467100006.0
2008-01-15 16:30:00,1.97395,1.974,1.97365,1.97385,1334700000.0
2008-01-15 16:31:00,1.97385,1.97405,1.97365,1.97365,1391300007.0
2008-01-15 16:32:00,1.97365,1.97385,1.9732,1.9733,1263099998.0
2008-01-15 16:33:00,1.97335,1.97385,1.9733,1.97355,1341300002.0
2008-01-15 16:34:00,1.97355,1.97385,1.9734,1.9737,1173200001.0
2008-01-15 16:35:00,1.97375,1.97375,1.97315,1.97325,1250099997.0
2008-01-15 16:36:00,1.97325,1.97375,1.97325,1.97365,1387499998.0
2008-01-15 16:37:00,1.9736,1.97375,1.9732,1.97335,1391500003.0
2008-01-15 16:38:00,1.97335,1.97335,1.9728,1.97295,1502900002.0
2008-01-15 16:39:00,1.97295,1.97295,1.9726,1.97265,1405800003.0
2008-01-15 16:40:00,1.97265,1.97285,1.97245,1.97275,839700000.0
2008-01-15 16:41:00,1.97275,1.97275,1.972,1.97215,729900000.0
2008-01-15 16:42:00,1.97215,1.9724,1.9721,1.97215,428500000.0
2008-01-15 16:43:00,1.97215,1.97245,1.97215,1.9724,621100000.0
2008-01-15 16:44:00,1.9724,1.9726,1.9723,1.9724,413500000.0
2008-01-15 16:45:00,1.97245,1.9726,1.97215,1.9722,179200000.0
2008-01-15 16:46:00,1.9722,1.97225,1.9718,1.97185,288300000.0
2008-01-15 16:47:00,1.97185,1.97195,1.9715,1.97185,606899999.0
2008-01-15 16:48:00,1.97185,1.97205,1.97145,1.9718,446100001.0
2008-01-15 16:49:00,1.97185,1.97215,1.9717,1.9719,720499998.0
2008-01-15 16:50:00,1.9719,1.97245,1.9719,1.97245,1587400003.0
2008-01-15 16:51:00,1.9724,1.9726,1.97235,1.9725,1438700000.0
2008-01-15 16:52:00,1.97255,1.97295,1.9725,1.97285,1103200000.0
2008-01-15 16:53:00,1.97285,1.97305,1.97255,1.9726,887900001.0
2008-01-15 16:54:00,1.97255,1.9726,1.97215,1.9726,851100006.0
2008-01-15 16:55:00,1.97265,1.97275,1.97245,1.9725,966799996.0
2008-01-15 16:56:00,1.9725,1.9725,1.97205,1.97205,963899997.0
2008-01-15 16:57:00,1.97205,1.97205,1.9712,1.97155,1896399994.0
2008-01-15 16:58:00,1.97155,1.97175,1.97145,1.97175,1056299996.0
2008-01-15 16:59:00,1.97175,1.97175,1.9714,1.97145,1047199996.0
2008-01-15 17:00:00,1.97145,1.9716,1.97125,1.9715,1072800006.0
2008-01-15 17:01:00,1.9715,1.97165,1.97145,1.97165,961300003.0
2008-01-15 17:02:00,1.9716,1.9716,1.9708,1.97095,1153999999.0
2008-01-15 17:03:00,1.97095,1.97145,1.9709,1.9713,1269899999.0
2008-01-15 17:04:00,1.97135,1.97145,1.9712,1.97125,1018400000.0
2008-01-15 17:05:00,1.97125,1.9713,1.9711,1.9711,1065399999.0
2008-01-15 17:06:00,1.9711,1.97125,1.9707,1.97075,718699998.0
2008-01-15 17:07:00,1.97075,1.97095,1.97025,1.97025,1473000004.0
2008-01-15 17:08:00,1.97025,1.9703,1.96955,1.9698,1346800002.0
2008-01-15 17:09:00,1.96985,1.97045,1.9697,1.9703,1255899996.0
2008-01-15 17:10:00,1.9703,1.97095,1.9703,1.97075,1553350005.0
2008-01-15 17:11:00,1.9707,1.97085,1.9704,1.9706,1114200000.0
2008-01-15 17:12:00,1.97065,1.9708,1.97045,1.97065,766700001.0
2008-01-15 17:13:00,1.97065,1.9709,1.97045,1.9708,515900000.0
2008-01-15 17:14:00,1.9708,1.97125,1.9708,1.971,225200000.0
2008-01-15 17:15:00,1.9711,1.97145,1.971,1.9713,363900000.0
2008-01-15 17:16:00,1.9713,1.97135,1.97045,1.97045,1140499998.0
2008-01-15 17:17:00,1.9706,1.97075,1.97015,1.9704,780500001.0
2008-01-15 17:18:00,1.9704,1.97045,1.96995,1.9701,827000000.0
2008-01-15 17:19:00,1.9701,1.97085,1.9701,1.9708,634400000.0
2008-01-15 17:20:00,1.9708,1.97095,1.97035,1.9707,1341799998.0
2008-01-15 17:21:00,1.97075,1.97075,1.9706,1.9706,813300000.0
2008-01-15 17:22:00,1.9706,1.9708,1.9703,1.9708,871400003.0
2008-01-15 17:23:00,1.9708,1.97135,1.9708,1.97115,527100000.0
2008-01-15 17:24:00,1.97115,1.97165,1.97115,1.9712,260300000.0
2008-01-15 17:25:00,1.9712,1.97135,1.9708,1.9711,212600000.0
2008-01-15 17:26:00,1.9711,1.97125,1.97095,1.9712,335600000.0
2008-01-15 17:27:00,1.97125,1.97125,1.971,1.9711,187200000.0
2008-01-15 17:28:00,1.9711,1.97115,1.97055,1.9706,420600001.0
2008-01-15 17:29:00,1.97065,1.97095,1.9706,1.9709,302000000.0
2008-01-15 17:30:00,1.9709,1.9712,1.97085,1.9711,496400000.0
2008-01-15 17:31:00,1.9711,1.9712,1.9709,1.9711,243200000.0
2008-01-15 17:32:00,1.97125,1.9717,1.9712,1.97145,1167400000.0
2008-01-15 17:33:00,1.97145,1.97155,1.97075,1.97135,920599999.0
2008-01-15 17:34:00,1.9713,1.97165,1.9713,1.97155,1410599999.0
2008-01-15 17:35:00,1.9715,1.9721,1.97145,1.97185,1081700005.0
2008-01-15 17:36:00,1.97185,1.97255,1.97185,1.97215,1190099998.0
2008-01-15 17:37:00,1.97215,1.97275,1.9721,1.97265,941530001.0
2008-01-15 17:38:00,1.97265,1.97345,1.9726,1.97325,1805299999.0
2008-01-15 17:39:00,1.9732,1.97335,1.97275,1.97285,1253099999.0
2008-01-15 17:40:00,1.97285,1.97305,1.9728,1.97285,1706899996.0
2008-01-15 17:41:00,1.97285,1.9731,1.97255,1.97295,1819100001.0
2008-01-15 17:42:00,1.97285,1.97335,1.9725,1.97285,1699100006.0
2008-01-15 17:43:00,1.97295,1.97295,1.97265,1.97295,1403400007.0
2008-01-15 17:44:00,1.9729,1.97295,1.9726,1.97285,1088000001.0
2008-01-15 17:45:00,1.97295,1.97375,1.97295,1.97355,1076300000.0
2008-01-15 17:46:00,1.97355,1.97355,1.97285,1.97295,1291199999.0
2008-01-15 17:47:00,1.97295,1.97375,1.9729,1.9735,871000000.0
2008-01-15 17:48:00,1.9735,1.9738,1.97325,1.97365,560000000.0
2008-01-15 17:49:00,1.97355,1.97375,1.97215,1.97235,1368600001.0
2008-01-15 17:50:00,1.9724,1.97295,1.97225,1.97245,777199996.0
2008-01-15 17:51:00,1.9724,1.97255,1.9717,1.97175,666950000.0
2008-01-15 17:52:00,1.97175,1.97185,1.9715,1.97165,1297299997.0
2008-01-15 17:53:00,1.97165,1.97165,1.97125,1.97155,837899998.0
2008-01-15 17:54:00,1.97155,1.9717,1.9714,1.97145,1396100001.0
2008-01-15 17:55:00,1.97145,1.97155,1.97115,1.97145,1183600003.0
2008-01-15 17:56:00,1.9715,1.97155,1.9713,1.9713,1155999994.0
2008-01-15 17:57:00,1.9713,1.9716,1.9713,1.97135,1021600004.0
2008-01-15 17:58:00,1.97135,1.97165,1.97115,1.97155,931700000.0
2008-01-15 17:59:00,1.9715,1.97165,1.9711,1.97125,1055099997.0
2008-01-15 18:00:00,1.9712,1.9713,1.97025,1.97065,912900000.0
2008-01-15 18:01:00,1.97065,1.9711,1.9706,1.97095,281000000.0
2008-01-15 18:02:00,1.97085,1.97085,1.96995,1.96995,744900000.0
2008-01-15 18:03:00,1.96995,1.97005,1.96985,1.97005,471500000.0
2008-01-15 18:04:00,1.97005,1.97025,1.96995,1.96995,710800000.0
2008-01-15 18:05:00,1.96995,1.97025,1.96995,1.97025,436800000.0
2008-01-15 18:06:00,1.97025,1.97075,1.97015,1.97075,665500000.0
2008-01-15 18:07:00,1.9707,1.97075,1.97045,1.97055,434000000.0
2008-01-15 18:08:00,1.97055,1.97075,1.97045,1.97045,351400000.0
2008-01-15 18:09:00,1.97045,1.9707,1.97025,1.97065,205100000.0
2008-01-15 18:10:00,1.9707,1.9707,1.97025,1.97025,582600001.0
2008-01-15 18:11:00,1.9704,1.97065,1.9703,1.97055,177800000.0
2008-01-15 18:12:00,1.97055,1.97055,1.97025,1.9704,934099998.0
2008-01-15 18:13:00,1.9704,1.97055,1.9703,1.97045,369400000.0
2008-01-15 18:14:00,1.9704,1.9705,1.9703,1.97035,339600000.0
2008-01-15 18:15:00,1.97035,1.97035,1.97015,1.97035,1085000004.0
2008-01-15 18:16:00,1.97035,1.97035,1.97,1.97005,758200000.0
2008-01-15 18:17:00,1.9701,1.97025,1.97005,1.97015,187100000.0
2008-01-15 18:18:00,1.97015,1.97015,1.97015,1.97015,55400000.0
2008-01-15 18:19:00,1.97015,1.97015,1.96975,1.96985,570600002.0
2008-01-15 18:20:00,1.9698,1.96985,1.96915,1.96945,471800000.0
2008-01-15 18:21:00,1.96945,1.9696,1.9692,1.96955,419399999.0
2008-01-15 18:22:00,1.96955,1.96965,1.9694,1.96955,946499993.0
2008-01-15 18:23:00,1.96955,1.96955,1.96905,1.96905,1287299994.0
2008-01-15 18:24:00,1.96905,1.96905,1.96805,1.96825,1195799999.0
2008-01-15 18:25:00,1.96815,1.96815,1.96745,1.96765,547600000.0
2008-01-15 18:26:00,1.96765,1.96815,1.96755,1.96775,787999998.0
2008-01-15 18:27:00,1.96775,1.9683,1.96755,1.9678,345900000.0
2008-01-15 18:28:00,1.9678,1.9678,1.9668,1.96725,472300000.0
2008-01-15 18:29:00,1.96725,1.9682,1.96715,1.9682,263400000.0
2008-01-15 18:30:00,1.9682,1.96865,1.96785,1.9679,970100000.0
2008-01-15 18:31:00,1.9679,1.96825,1.96765,1.9682,1717000001.0
2008-01-15 18:32:00,1.9682,1.96835,1.9678,1.96805,1434200002.0
2008-01-15 18:33:00,1.96805,1.96845,1.96765,1.9678,1770299992.0
2008-01-15 18:34:00,1.9678,1.96795,1.96725,1.9676,1680599987.0
2008-01-15 18:35:00,1.96765,1.9677,1.9665,1.96665,1772699997.0
2008-01-15 18:36:00,1.96665,1.96745,1.9666,1.967,1350500000.0
2008-01-15 18:37:00,1.967,1.96715,1.966,1.96645,815500000.0
2008-01-15 18:38:00,1.96645,1.967,1.96635,1.96685,345500000.0
2008-01-15 18:39:00,1.96685,1.967,1.9663,1.9668,293700000.0
2008-01-15 18:40:00,1.9668,1.9671,1.9666,1.96685,448199999.0
2008-01-15 18:41:00,1.96685,1.967,1.96625,1.96645,733299999.0
2008-01-15 18:42:00,1.96645,1.96665,1.96625,1.96625,269800000.0
2008-01-15 18:43:00,1.96625,1.9664,1.96615,1.96625,345700000.0
2008-01-15 18:44:00,1.9661,1.9662,1.96545,1.9662,671199998.0
2008-01-15 18:45:00,1.9662,1.96625,1.96605,1.96625,356800000.0
2008-01-15 18:46:00,1.96625,1.96675,1.96625,1.96655,251300000.0
2008-01-15 18:47:00,1.96655,1.96655,1.9659,1.96595,1000100000.0
2008-01-15 18:48:00,1.96595,1.9662,1.96565,1.96605,669699999.0
2008-01-15 18:49:00,1.96605,1.96635,1.96605,1.9662,498599999.0
2008-01-15 18:50:00,1.9662,1.9668,1.9662,1.96675,663699998.0
2008-01-15 18:51:00,1.96675,1.9668,1.96635,1.9667,374500000.0
2008-01-15 18:52:00,1.96665,1.96685,1.96645,1.9666,751399999.0
2008-01-15 18:53:00,1.9666,1.96665,1.96635,1.9664,326299999.0
2008-01-15 18:54:00,1.9664,1.9664,1.96615,1.9663,395600000.0
2008-01-15 18:55:00,1.9663,1.96695,1.96625,1.9668,543000000.0
2008-01-15 18:56:00,1.9668,1.9668,1.96645,1.96675,346600000.0
2008-01-15 18:57:00,1.96675,1.96705,1.9666,1.9669,551800000.0
2008-01-15 18:58:00,1.9669,1.96725,1.9669,1.96725,621900000.0
2008-01-15 18:59:00,1.96725,1.96725,1.96665,1.96685,1021699994.0
2008-01-15 19:00:00,1.96685,1.96695,1.96675,1.96685,756100000.0
2008-01-15 19:01:00,1.9668,1.9669,1.96675,1.9668,654700000.0
2008-01-15 19:02:00,1.9668,1.9669,1.96675,1.9669,492600000.0
2008-01-15 19:03:00,1.9669,1.96735,1.9669,1.9673,706900001.0
2008-01-15 19:04:00,1.96735,1.96745,1.96725,1.96735,619900000.0
2008-01-15 19:05:00,1.96735,1.96735,1.9666,1.9666,569900000.0
2008-01-15 19:06:00,1.96665,1.96685,1.9666,1.9668,571200000.0
2008-01-15 19:07:00,1.9668,1.9668,1.9661,1.96655,333100000.0
2008-01-15 19:08:00,1.96655,1.96685,1.96615,1.9664,581900000.0
2008-01-15 19:09:00,1.96645,1.96645,1.9654,1.9658,749000000.0
2008-01-15 19:10:00,1.9658,1.966,1.96575,1.96575,1073600000.0
2008-01-15 19:11:00,1.96575,1.96575,1.9655,1.96575,1057600000.0
2008-01-15 19:12:00,1.96575,1.96625,1.96575,1.96625,960700000.0
2008-01-15 19:13:00,1.96625,1.96645,1.9662,1.9663,574000000.0
2008-01-15 19:14:00,1.9663,1.9664,1.966,1.966,181100000.0
2008-01-15 19:15:00,1.966,1.96645,1.96585,1.96645,431500001.0
2008-01-15 19:16:00,1.9664,1.96645,1.96625,1.96645,567599997.0
2008-01-15 19:17:00,1.96645,1.9668,1.96635,1.96675,1273600000.0
2008-01-15 19:18:00,1.96655,1.96675,1.9665,1.96665,684899998.0
2008-01-15 19:19:00,1.96665,1.9667,1.96645,1.96645,906600001.0
2008-01-15 19:20:00,1.96645,1.96655,1.9662,1.96625,321700000.0
2008-01-15 19:21:00,1.96625,1.96625,1.96605,1.9661,312800000.0
2008-01-15 19:22:00,1.9661,1.9663,1.966,1.96625,248100000.0
2008-01-15 19:23:00,1.96625,1.96665,1.96625,1.96665,145100000.0
2008-01-15 19:24:00,1.96665,1.96665,1.9663,1.9663,298600001.0
2008-01-15 19:25:00,1.9663,1.96645,1.9663,1.9664,74600000.0
2008-01-15 19:26:00,1.9664,1.96645,1.9663,1.96645,313300000.0
2008-01-15 19:27:00,1.96645,1.96645,1.96635,1.9664,202500000.0
2008-01-15 19:28:00,1.9664,1.96645,1.9663,1.9663,362300000.0
2008-01-15 19:29:00,1.9663,1.96635,1.9663,1.9663,116000000.0
2008-01-15 19:30:00,1.9663,1.96635,1.9659,1.9662,618200000.0
2008-01-15 19:31:00,1.96625,1.9663,1.9659,1.9659,600100001.0
2008-01-15 19:32:00,1.9659,1.96595,1.96585,1.96585,170800000.0
2008-01-15 19:33:00,1.96585,1.96595,1.96585,1.9659,120800000.0
2008-01-15 19:34:00,1.9659,1.9659,1.96575,1.9658,251500000.0
2008-01-15 19:35:00,1.96585,1.96595,1.9658,1.96585,64600000.0
2008-01-15 19:36:00,1.96585,1.9659,1.9657,1.96585,188400000.0
2008-01-15 19:37:00,1.96585,1.9661,1.9658,1.9661,370900000.0
2008-01-15 19:38:00,1.9661,1.96635,1.96605,1.96635,428600001.0
2008-01-15 19:39:00,1.96635,1.9664,1.9663,1.9663,241600000.0
2008-01-15 19:40:00,1.9663,1.96635,1.9663,1.96635,338200000.0
2008-01-15 19:41:00,1.96635,1.96655,1.96635,1.9665,432200000.0
2008-01-15 19:42:00,1.9665,1.9666,1.9665,1.96655,312000000.0
2008-01-15 19:43:00,1.96655,1.96655,1.9664,1.96645,148800000.0
2008-01-15 19:44:00,1.96645,1.9666,1.96645,1.96655,72000000.0
2008-01-15 19:45:00,1.96655,1.96695,1.96655,1.96675,801500000.0
2008-01-15 19:46:00,1.9667,1.96685,1.96665,1.96675,876000000.0
2008-01-15 19:47:00,1.96675,1.96675,1.96665,1.96665,488700000.0
2008-01-15 19:48:00,1.96665,1.9668,1.96665,1.96665,713500000.0
2008-01-15 19:49:00,1.96665,1.9668,1.96665,1.96675,283000000.0
2008-01-15 19:50:00,1.96675,1.9668,1.9667,1.9667,142900000.0
2008-01-15 19:51:00,1.96675,1.96675,1.96675,1.96675,99900000.0
2008-01-15 19:52:00,1.96675,1.96685,1.96665,1.9667,440999999.0
2008-01-15 19:53:00,1.96675,1.96685,1.9667,1.96675,466000000.0
2008-01-15 19:54:00,1.96675,1.96695,1.96675,1.96695,365700000.0
2008-01-15 19:55:00,1.96695,1.96705,1.96695,1.967,159000000.0
2008-01-15 19:56:00,1.96705,1.9671,1.96695,1.967,828900001.0
2008-01-15 19:57:00,1.967,1.96715,1.9669,1.96695,492700000.0
2008-01-15 19:58:00,1.96695,1.96695,1.96665,1.96675,406000000.0
2008-01-15 19:59:00,1.96675,1.96675,1.96625,1.96645,618899998.0
2008-01-15 20:00:00,1.9664,1.96645,1.9663,1.96645,412699999.0
2008-01-15 20:01:00,1.96645,1.9665,1.9663,1.96635,759500000.0
2008-01-15 20:02:00,1.96635,1.96645,1.9662,1.9663,520900001.0
2008-01-15 20:03:00,1.9663,1.9664,1.9662,1.96635,500099999.0
2008-01-15 20:04:00,1.96635,1.9664,1.9663,1.96635,219200001.0
2008-01-15 20:05:00,1.96635,1.96665,1.9663,1.9665,507600000.0
2008-01-15 20:06:00,1.9665,1.9665,1.9664,1.96645,360200000.0
2008-01-15 20:07:00,1.9664,1.96665,1.9664,1.96665,413000003.0
2008-01-15 20:08:00,1.96665,1.96715,1.9665,1.9671,459499999.0
2008-01-15 20:09:00,1.9671,1.96745,1.9671,1.96745,676600001.0
2008-01-15 20:10:00,1.9674,1.96745,1.96725,1.96725,300400001.0
2008-01-15 20:11:00,1.96725,1.9674,1.96725,1.9674,503900000.0
2008-01-15 20:12:00,1.9674,1.9674,1.9671,1.9672,604000000.0
2008-01-15 20:13:00,1.9672,1.96725,1.96705,1.9671,340400000.0
2008-01-15 20:14:00,1.9671,1.96715,1.96705,1.96715,386600000.0
2008-01-15 20:15:00,1.96715,1.9673,1.96715,1.9673,314200000.0
2008-01-15 20:16:00,1.9673,1.9673,1.9668,1.9668,180900000.0
2008-01-15 20:17:00,1.9668,1.96695,1.96675,1.9668,952899998.0
2008-01-15 20:18:00,1.9668,1.96735,1.9668,1.96715,615500000.0
2008-01-15 20:19:00,1.9672,1.96725,1.96715,1.96725,253600000.0
2008-01-15 20:20:00,1.96725,1.96755,1.9672,1.96735,311500001.0
2008-01-15 20:21:00,1.96735,1.96785,1.9673,1.9678,729000000.0
2008-01-15 20:22:00,1.96785,1.96785,1.96775,1.9678,152500000.0
2008-01-15 20:23:00,1.9678,1.9678,1.9676,1.9676,221599996.0
2008-01-15 20:24:00,1.96765,1.96765,1.9673,1.9676,588300000.0
2008-01-15 20:25:00,1.9676,1.96785,1.96755,1.96775,433700000.0
2008-01-15 20:26:00,1.96775,1.968,1.96775,1.96785,496300001.0
2008-01-15 20:27:00,1.96785,1.9679,1.96785,1.96785,768200008.0
2008-01-15 20:28:00,1.96785,1.96785,1.96765,1.96785,973299998.0
2008-01-15 20:29:00,1.96785,1.96785,1.96755,1.9676,673399999.0
2008-01-15 20:30:00,1.9676,1.96775,1.9676,1.9677,283300000.0
2008-01-15 20:31:00,1.96765,1.96835,1.96765,1.96795,486799999.0
2008-01-15 20:32:00,1.968,1.968,1.9677,1.9678,524400000.0
2008-01-15 20:33:00,1.96775,1.9678,1.9677,1.96775,552200011.0
2008-01-15 20:34:00,1.96775,1.9678,1.9677,1.9677,219600000.0
2008-01-15 20:35:00,1.9677,1.96785,1.9677,1.9678,511599997.0
2008-01-15 20:36:00,1.9678,1.96795,1.9678,1.96795,266900000.0
2008-01-15 20:37:00,1.96795,1.96795,1.9678,1.96785,442100002.0
2008-01-15 20:38:00,1.9679,1.9679,1.9677,1.9677,329600000.0
2008-01-15 20:39:00,1.9677,1.9678,1.9676,1.9676,476300000.0
2008-01-15 20:40:00,1.9676,1.96775,1.9676,1.96765,279400001.0
2008-01-15 20:41:00,1.96765,1.96795,1.96765,1.96785,430400001.0
2008-01-15 20:42:00,1.9678,1.96785,1.9677,1.9677,136900000.0
2008-01-15 20:43:00,1.96775,1.9679,1.9676,1.9679,393800000.0
2008-01-15 20:44:00,1.9679,1.968,1.9677,1.9678,535599999.0
2008-01-15 20:45:00,1.9678,1.9678,1.96765,1.96775,747200000.0
2008-01-15 20:46:00,1.96775,1.9678,1.9676,1.96765,330799999.0
2008-01-15 20:47:00,1.96765,1.96785,1.9676,1.9678,245000000.0
2008-01-15 20:48:00,1.9678,1.9679,1.9677,1.96775,552900000.0
2008-01-15 20:49:00,1.96775,1.9678,1.96775,1.9678,258400000.0
2008-01-15 20:50:00,1.9678,1.9678,1.9677,1.96775,222700000.0
2008-01-15 20:51:00,1.96775,1.96775,1.9677,1.96775,198400000.0
2008-01-15 20:52:00,1.96775,1.96775,1.96765,1.9677,557900000.0
2008-01-15 20:53:00,1.9677,1.9677,1.9676,1.9676,370999996.0
2008-01-15 20:54:00,1.9677,1.96775,1.96765,1.96765,412800000.0
2008-01-15 20:55:00,1.96765,1.9677,1.9675,1.96755,492600004.0
2008-01-15 20:56:00,1.9675,1.96765,1.9675,1.96755,974700007.0
2008-01-15 20:57:00,1.96755,1.96765,1.96755,1.96765,214600000.0
2008-01-15 20:58:00,1.96765,1.96795,1.96755,1.96795,686400000.0
2008-01-15 20:59:00,1.96795,1.96825,1.96795,1.96825,319400000.0
2008-01-15 21:00:00,1.96825,1.9683,1.96805,1.96825,449599998.0
2008-01-15 21:01:00,1.96825,1.96825,1.96815,1.96825,282400000.0
2008-01-15 21:02:00,1.96825,1.96825,1.96795,1.96795,1101599993.0
2008-01-15 21:03:00,1.96795,1.968,1.96795,1.968,646799997.0
2008-01-15 21:04:00,1.968,1.96825,1.96795,1.9682,596300001.0
2008-01-15 21:05:00,1.9682,1.96835,1.9682,1.9682,342799999.0
2008-01-15 21:06:00,1.9682,1.9688,1.9682,1.96845,726100004.0
2008-01-15 21:07:00,1.96845,1.9685,1.96795,1.96805,932099999.0
2008-01-15 21:08:00,1.96805,1.96805,1.96705,1.96725,1146199995.0
2008-01-15 21:09:00,1.96725,1.96745,1.96695,1.96745,721299999.0
2008-01-15 21:10:00,1.96745,1.96775,1.96745,1.96745,812000000.0
2008-01-15 21:11:00,1.96755,1.96765,1.967,1.96705,834299997.0
2008-01-15 21:12:00,1.96705,1.96705,1.96675,1.96675,689399999.0
2008-01-15 21:13:00,1.96675,1.96685,1.96585,1.966,629499999.0
2008-01-15 21:14:00,1.966,1.96645,1.966,1.96625,531299999.0
2008-01-15 21:15:00,1.96625,1.96625,1.96615,1.9662,625900000.0
2008-01-15 21:16:00,1.9662,1.96625,1.96605,1.96605,788400001.0
2008-01-15 21:17:00,1.96615,1.96625,1.966,1.966,347300000.0
2008-01-15 21:18:00,1.966,1.966,1.96585,1.9659,544200004.0
2008-01-15 21:19:00,1.9659,1.96595,1.96565,1.96565,679500000.0
2008-01-15 21:20:00,1.96565,1.96565,1.9651,1.9652,527699999.0
2008-01-15 21:21:00,1.96525,1.96525,1.96505,1.96515,428300000.0
2008-01-15 21:22:00,1.96515,1.96535,1.9651,1.96535,602800000.0
2008-01-15 21:23:00,1.96535,1.96545,1.96515,1.96515,322600000.0
2008-01-15 21:24:00,1.96515,1.96535,1.96515,1.96535,242700000.0
2008-01-15 21:25:00,1.96535,1.96535,1.96515,1.96525,251700000.0
2008-01-15 21:26:00,1.96525,1.9654,1.96515,1.96525,372400001.0
2008-01-15 21:27:00,1.96525,1.96525,1.96445,1.96455,749300000.0
2008-01-15 21:28:00,1.96455,1.9646,1.96405,1.9641,727700000.0
2008-01-15 21:29:00,1.96405,1.96405,1.96365,1.9637,763300003.0
2008-01-15 21:30:00,1.96375,1.9639,1.9636,1.96365,719599999.0
2008-01-15 21:31:00,1.96365,1.96365,1.9635,1.96355,364800000.0
2008-01-15 21:32:00,1.96355,1.96355,1.9633,1.96345,590900000.0
2008-01-15 21:33:00,1.96355,1.96355,1.96335,1.9635,281700000.0
2008-01-15 21:34:00,1.9635,1.9636,1.96345,1.96345,245000000.0
2008-01-15 21:35:00,1.9635,1.96365,1.96345,1.9636,268400000.0
2008-01-15 21:36:00,1.9636,1.96365,1.9636,1.9636,140800000.0
2008-01-15 21:37:00,1.9636,1.9636,1.9635,1.96355,190600000.0
2008-01-15 21:38:00,1.96355,1.96385,1.96355,1.9637,79200000.0
2008-01-15 21:39:00,1.9637,1.9638,1.9635,1.9635,109600000.0
2008-01-15 21:40:00,1.9635,1.9637,1.9635,1.9636,188500000.0
2008-01-15 21:41:00,1.9636,1.96415,1.96355,1.96415,207400000.0
2008-01-15 21:42:00,1.96415,1.96435,1.96405,1.96415,185100000.0
2008-01-15 21:43:00,1.9642,1.96435,1.96415,1.96425,63900000.0
2008-01-15 21:44:00,1.96425,1.96455,1.9642,1.96445,274600000.0
2008-01-15 21:45:00,1.96445,1.96485,1.9644,1.96485,490500000.0
2008-01-15 21:46:00,1.9648,1.96505,1.9648,1.965,189200000.0
2008-01-15 21:47:00,1.965,1.96505,1.96485,1.96485,197500000.0
2008-01-15 21:48:00,1.96485,1.9649,1.96455,1.96455,248700000.0
2008-01-15 21:49:00,1.96455,1.96475,1.96455,1.96465,78800000.0
2008-01-15 21:50:00,1.96465,1.96475,1.9646,1.96475,181600000.0
2008-01-15 21:51:00,1.96475,1.9648,1.9647,1.96475,591299999.0
2008-01-15 21:52:00,1.96475,1.96475,1.9647,1.9647,86500000.0
2008-01-15 21:53:00,1.9647,1.96485,1.9647,1.96485,172300000.0
2008-01-15 21:54:00,1.96485,1.96505,1.96485,1.96505,403800000.0
2008-01-15 21:55:00,1.965,1.9652,1.965,1.96505,134000000.0
2008-01-15 21:56:00,1.96505,1.96505,1.9646,1.9646,264400000.0
2008-01-15 21:57:00,1.96465,1.96465,1.96435,1.9644,282400000.0
2008-01-15 21:58:00,1.9644,1.96445,1.9643,1.96435,266800000.0
2008-01-15 21:59:00,1.96435,1.96465,1.96425,1.96425,209600000.0
2008-01-15 22:00:00,1.9642,1.96505,1.96395,1.965,426200000.0
2008-01-15 22:01:00,1.965,1.965,1.9647,1.96475,184400000.0
2008-01-15 22:02:00,1.9647,1.96545,1.9647,1.9652,165200000.0
2008-01-15 22:03:00,1.96525,1.96525,1.965,1.96505,408762500.0
2008-01-15 22:04:00,1.96505,1.96535,1.9648,1.96485,217200000.0
2008-01-15 22:05:00,1.96485,1.9651,1.96455,1.965,194100000.0
2008-01-15 22:06:00,1.965,1.96515,1.965,1.96515,74400000.0
2008-01-15 22:07:00,1.96515,1.96515,1.965,1.9651,52200000.0
2008-01-15 22:08:00,1.965,1.96515,1.965,1.96515,92000000.0
2008-01-15 22:09:00,1.96515,1.96515,1.965,1.965,61600000.0
2008-01-15 22:10:00,1.965,1.9651,1.9649,1.96495,64600000.0
2008-01-15 22:11:00,1.96495,1.96495,1.9647,1.9648,165200000.0
2008-01-15 22:12:00,1.9648,1.9649,1.96475,1.96485,114100000.0
2008-01-15 22:13:00,1.96485,1.9652,1.96475,1.96485,227500000.0
2008-01-15 22:14:00,1.9648,1.96505,1.9648,1.96485,654600000.0
2008-01-15 22:15:00,1.9649,1.96495,1.9647,1.9647,393900000.0
2008-01-15 22:16:00,1.9647,1.9647,1.96435,1.96435,433400000.0
2008-01-15 22:17:00,1.96435,1.96445,1.9643,1.9643,319300000.0
2008-01-15 22:18:00,1.9643,1.96435,1.9641,1.96425,207900000.0
2008-01-15 22:19:00,1.96425,1.96435,1.96425,1.9643,89600000.0
2008-01-15 22:20:00,1.9643,1.96465,1.9642,1.96455,302500001.0
2008-01-15 22:21:00,1.96455,1.96485,1.96435,1.9645,322699999.0
2008-01-15 22:22:00,1.96455,1.96465,1.9645,1.9645,230400000.0
2008-01-15 22:23:00,1.9646,1.96465,1.96445,1.9645,374400000.0
2008-01-15 22:24:00,1.96455,1.96455,1.9644,1.96455,574599996.0
2008-01-15 22:25:00,1.96455,1.96465,1.9645,1.96465,359900000.0
2008-01-15 22:26:00,1.96465,1.96465,1.9645,1.9646,557800001.0
2008-01-15 22:27:00,1.9646,1.96485,1.9646,1.96475,268000000.0
2008-01-15 22:28:00,1.96485,1.96495,1.96475,1.96495,191400000.0
2008-01-15 22:29:00,1.96495,1.96495,1.9648,1.96495,362000000.0
2008-01-15 22:30:00,1.96495,1.96505,1.96485,1.9649,429800000.0
2008-01-15 22:31:00,1.9649,1.96495,1.96475,1.96495,522599996.0
2008-01-15 22:32:00,1.96495,1.96505,1.9648,1.9649,325000000.0
2008-01-15 22:33:00,1.9649,1.96495,1.96475,1.96475,393400000.0
2008-01-15 22:34:00,1.96475,1.9649,1.96475,1.96485,220200001.0
2008-01-15 22:35:00,1.96485,1.96495,1.96475,1.96485,318899999.0
2008-01-15 22:36:00,1.96485,1.96495,1.96475,1.96485,323900000.0
2008-01-15 22:37:00,1.96485,1.96485,1.9647,1.9648,466400000.0
2008-01-15 22:38:00,1.96475,1.9648,1.9647,1.9648,580100000.0
2008-01-15 22:39:00,1.9648,1.96485,1.9648,1.96485,360800000.0
2008-01-15 22:40:00,1.96485,1.9649,1.9648,1.9649,514399999.0
2008-01-15 22:41:00,1.9649,1.9653,1.96485,1.9653,459600000.0
2008-01-15 22:42:00,1.9653,1.9653,1.965,1.9651,659900000.0
2008-01-15 22:43:00,1.9651,1.9655,1.9651,1.9655,588800000.0
2008-01-15 22:44:00,1.9655,1.9656,1.9653,1.9655,838799999.0
2008-01-15 22:45:00,1.96555,1.9656,1.96535,1.9655,422400000.0
2008-01-15 22:46:00,1.9655,1.9655,1.96515,1.9654,430800000.0
2008-01-15 22:47:00,1.9654,1.9654,1.96515,1.96535,337900000.0
2008-01-15 22:48:00,1.9652,1.96535,1.96515,1.9652,478500000.0
2008-01-15 22:49:00,1.96525,1.9653,1.9652,1.9652,135100000.0
2008-01-15 22:50:00,1.9652,1.9653,1.96515,1.9652,153800000.0
2008-01-15 22:51:00,1.96525,1.9653,1.9652,1.96525,138400000.0
2008-01-15 22:52:00,1.96525,1.9654,1.96525,1.96525,342500000.0
2008-01-15 22:53:00,1.96525,1.9653,1.9651,1.96515,491600000.0
2008-01-15 22:54:00,1.96515,1.9653,1.96515,1.9652,154300000.0
2008-01-15 22:55:00,1.9652,1.9653,1.96505,1.96515,480400000.0
2008-01-15 22:56:00,1.96515,1.96525,1.96495,1.965,504900002.0
2008-01-15 22:57:00,1.965,1.965,1.96485,1.9649,267500000.0
2008-01-15 22:58:00,1.9649,1.96495,1.96485,1.9649,404300000.0
2008-01-15 22:59:00,1.96495,1.965,1.96485,1.9649,220100000.0
2008-01-15 23:00:00,1.96485,1.9649,1.96465,1.96465,641099996.0
2008-01-15 23:01:00,1.96465,1.96475,1.9646,1.96465,350699994.0
2008-01-15 23:02:00,1.96465,1.9647,1.96415,1.96425,527300001.0
2008-01-15 23:03:00,1.96425,1.96435,1.96345,1.9636,790100002.0
2008-01-15 23:04:00,1.9637,1.9637,1.96255,1.96265,539599999.0
2008-01-15 23:05:00,1.96265,1.96265,1.9622,1.9622,326300000.0
2008-01-15 23:06:00,1.9622,1.9625,1.9622,1.96225,275200000.0
2008-01-15 23:07:00,1.96225,1.9625,1.96225,1.96235,340800000.0
2008-01-15 23:08:00,1.96235,1.9625,1.96235,1.96245,435300000.0
2008-01-15 23:09:00,1.96245,1.96245,1.96205,1.96215,375200000.0
2008-01-15 23:10:00,1.96215,1.96255,1.96215,1.9625,251300000.0
2008-01-15 23:11:00,1.9625,1.96265,1.9625,1.9626,214200000.0
2008-01-15 23:12:00,1.9626,1.96265,1.9626,1.96265,129600000.0
2008-01-15 23:13:00,1.96265,1.96265,1.96245,1.96255,234500000.0
2008-01-15 23:14:00,1.96255,1.96305,1.96245,1.96295,438100001.0
2008-01-15 23:15:00,1.96295,1.96305,1.96295,1.96295,350400000.0
2008-01-15 23:16:00,1.96295,1.96315,1.9629,1.96315,295100000.0
2008-01-15 23:17:00,1.96315,1.9632,1.96305,1.96305,310900000.0
2008-01-15 23:18:00,1.96305,1.9631,1.96305,1.96305,68000000.0
2008-01-15 23:19:00,1.963,1.96315,1.9628,1.96285,349600000.0
2008-01-15 23:20:00,1.96285,1.96285,1.96225,1.96265,233299999.0
2008-01-15 23:21:00,1.96265,1.96265,1.96215,1.96225,345200000.0
2008-01-15 23:22:00,1.96225,1.96225,1.96135,1.9614,543500000.0
2008-01-15 23:23:00,1.96145,1.96155,1.9614,1.96145,369500000.0
2008-01-15 23:24:00,1.9615,1.96175,1.9615,1.96155,234100000.0
2008-01-15 23:25:00,1.96155,1.96165,1.96125,1.96125,91150000.0
2008-01-15 23:26:00,1.96125,1.96155,1.96125,1.96145,128400000.0
2008-01-15 23:27:00,1.96145,1.96145,1.96135,1.96145,110800000.0
2008-01-15 23:28:00,1.96145,1.96165,1.9614,1.9614,173600000.0
2008-01-15 23:29:00,1.9614,1.96145,1.9613,1.96145,130000000.0
2008-01-15 23:30:00,1.96145,1.9615,1.96145,1.9615,86600000.0
2008-01-15 23:31:00,1.9615,1.9615,1.96145,1.9615,37900000.0
2008-01-15 23:32:00,1.9615,1.96165,1.9614,1.96145,190100000.0
2008-01-15 23:33:00,1.96145,1.96155,1.9614,1.9614,93800000.0
2008-01-15 23:34:00,1.9614,1.9615,1.9614,1.96145,229900000.0
2008-01-15 23:35:00,1.96145,1.9616,1.96135,1.96155,209700000.0
2008-01-15 23:36:00,1.96155,1.96165,1.96145,1.96165,102500000.0
2008-01-15 23:37:00,1.96165,1.96165,1.96155,1.96155,76400000.0
2008-01-15 23:38:00,1.9615,1.96185,1.9615,1.96165,163600000.0
2008-01-15 23:39:00,1.96185,1.96195,1.96185,1.96195,222000005.0
2008-01-15 23:40:00,1.962,1.96205,1.96195,1.96205,262000000.0
2008-01-15 23:41:00,1.96205,1.9623,1.96205,1.9621,118900000.0
2008-01-15 23:42:00,1.9621,1.96215,1.962,1.962,142200000.0
2008-01-15 23:43:00,1.962,1.962,1.96165,1.96185,220200000.0
2008-01-15 23:44:00,1.96185,1.96185,1.96165,1.96175,122100000.0
2008-01-15 23:45:00,1.96175,1.96205,1.9617,1.96195,202400000.0
2008-01-15 23:46:00,1.96205,1.9622,1.9617,1.96205,201700000.0
2008-01-15 23:47:00,1.96205,1.9621,1.96185,1.96205,143900000.0
2008-01-15 23:48:00,1.96205,1.96235,1.962,1.9622,136900000.0
2008-01-15 23:49:00,1.9622,1.96285,1.962,1.9626,301500000.0
2008-01-15 23:50:00,1.96265,1.96265,1.96195,1.962,437299999.0
2008-01-15 23:51:00,1.962,1.9626,1.96195,1.9626,355600000.0
2008-01-15 23:52:00,1.9626,1.9626,1.96225,1.96245,335200000.0
2008-01-15 23:53:00,1.9624,1.96245,1.96235,1.96245,179700000.0
2008-01-15 23:54:00,1.9624,1.96255,1.9624,1.96255,136800000.0
2008-01-15 23:55:00,1.96255,1.9626,1.9625,1.96255,232900000.0
2008-01-15 23:56:00,1.96255,1.96255,1.96235,1.96255,249800000.0
2008-01-15 23:57:00,1.96255,1.96255,1.96245,1.9625,252000000.0
2008-01-15 23:58:00,1.9625,1.96255,1.96245,1.96255,168800000.0
2008-01-15 23:59:00,1.96255,1.9626,1.9624,1.9624,187800000.0
2008-01-16 00:00:00,1.9624,1.96255,1.962,1.9624,197500000.0
2008-01-16 00:01:00,1.9624,1.9624,1.9616,1.96165,206800000.0
2008-01-16 00:02:00,1.96165,1.96195,1.9613,1.96155,345700000.0
2008-01-16 00:03:00,1.96155,1.96165,1.96145,1.96145,126400000.0
2008-01-16 00:04:00,1.96145,1.96175,1.96145,1.9615,204800000.0
2008-01-16 00:05:00,1.9615,1.9616,1.96145,1.9616,171200000.0
2008-01-16 00:06:00,1.9615,1.9616,1.9611,1.9616,513700000.0
2008-01-16 00:07:00,1.9616,1.9616,1.96085,1.9609,448199996.0
2008-01-16 00:08:00,1.9609,1.9609,1.9602,1.96075,443400000.0
2008-01-16 00:09:00,1.96075,1.9612,1.9604,1.9604,427000003.0
2008-01-16 00:10:00,1.9605,1.961,1.9604,1.96095,418899999.0
2008-01-16 00:11:00,1.96095,1.961,1.9602,1.9604,758400003.0
2008-01-16 00:12:00,1.9604,1.9606,1.9602,1.9604,547099994.0
2008-01-16 00:13:00,1.9604,1.9605,1.9601,1.9603,505800000.0
2008-01-16 00:14:00,1.9603,1.9603,1.95995,1.96,336399999.0
2008-01-16 00:15:00,1.96,1.9602,1.96,1.9601,282000000.0
2008-01-16 00:16:00,1.9601,1.96055,1.96,1.9603,618500000.0
2008-01-16 00:17:00,1.96045,1.9606,1.9601,1.9602,345700000.0
2008-01-16 00:18:00,1.9602,1.9602,1.9601,1.96015,288300000.0
2008-01-16 00:19:00,1.9602,1.96045,1.95995,1.96035,379399999.0
2008-01-16 00:20:00,1.96035,1.9604,1.9599,1.9602,775999999.0
2008-01-16 00:21:00,1.9602,1.9602,1.95995,1.96,336700000.0
2008-01-16 00:22:00,1.95995,1.9603,1.95995,1.96,242600000.0
2008-01-16 00:23:00,1.96,1.96015,1.95995,1.96,148500000.0
2008-01-16 00:24:00,1.96,1.96,1.9576,1.95785,908500001.0
2008-01-16 00:25:00,1.95785,1.95785,1.9572,1.9576,729699999.0
2008-01-16 00:26:00,1.9576,1.95775,1.9571,1.95735,739600000.0
2008-01-16 00:27:00,1.9574,1.9576,1.9573,1.9575,668399998.0
2008-01-16 00:28:00,1.9575,1.9577,1.95675,1.95675,626299998.0
2008-01-16 00:29:00,1.95675,1.9572,1.9567,1.95705,530800000.0
2008-01-16 00:30:00,1.95705,1.9571,1.95685,1.95695,403200000.0
2008-01-16 00:31:00,1.95695,1.9576,1.9568,1.9576,578600001.0
2008-01-16 00:32:00,1.95755,1.95755,1.95725,1.95745,237200000.0
2008-01-16 00:33:00,1.95745,1.9576,1.9574,1.95745,298400000.0
2008-01-16 00:34:00,1.95745,1.95755,1.9574,1.9574,158800000.0
2008-01-16 00:35:00,1.9574,1.95755,1.95735,1.95745,136600000.0
2008-01-16 00:36:00,1.95745,1.9578,1.95745,1.95775,321999998.0
2008-01-16 00:37:00,1.95775,1.95795,1.9577,1.9579,240300000.0
2008-01-16 00:38:00,1.9579,1.9579,1.9577,1.9577,268200000.0
2008-01-16 00:39:00,1.95765,1.95765,1.9576,1.95765,81000000.0
2008-01-16 00:40:00,1.95765,1.958,1.9576,1.95785,136000000.0
2008-01-16 00:41:00,1.95785,1.9579,1.9577,1.95775,129000000.0
2008-01-16 00:42:00,1.95775,1.95775,1.9575,1.95755,200500000.0
2008-01-16 00:43:00,1.9575,1.9577,1.9574,1.9574,131800000.0
2008-01-16 00:44:00,1.95745,1.9577,1.95745,1.9576,412500000.0
2008-01-16 00:45:00,1.9576,1.95765,1.95755,1.9576,142200000.0
2008-01-16 00:46:00,1.95755,1.9576,1.9574,1.9575,90900000.0
2008-01-16 00:47:00,1.9575,1.9577,1.9575,1.95765,187300000.0
2008-01-16 00:48:00,1.95765,1.9578,1.95755,1.9578,108700000.0
2008-01-16 00:49:00,1.9578,1.95795,1.9578,1.9579,134000000.0
2008-01-16 00:50:00,1.9579,1.95805,1.95775,1.958,163200000.0
2008-01-16 00:51:00,1.958,1.95805,1.958,1.958,181300000.0
2008-01-16 00:52:00,1.958,1.95805,1.95795,1.958,147400000.0
2008-01-16 00:53:00,1.958,1.958,1.9577,1.95785,183300000.0
2008-01-16 00:54:00,1.95785,1.95805,1.95785,1.958,154800000.0
2008-01-16 00:55:00,1.958,1.9581,1.958,1.9581,58900000.0
2008-01-16 00:56:00,1.95805,1.9584,1.958,1.95805,263200000.0
2008-01-16 00:57:00,1.958,1.95805,1.95795,1.958,452300000.0
2008-01-16 00:58:00,1.958,1.9581,1.95775,1.95775,434100000.0
2008-01-16 00:59:00,1.9578,1.9578,1.95735,1.95735,305100000.0
2008-01-16 01:00:00,1.95735,1.95785,1.95725,1.95745,373999999.0
2008-01-16 01:01:00,1.9575,1.9575,1.95725,1.9575,241800000.0
2008-01-16 01:02:00,1.9575,1.9578,1.9575,1.9578,92700000.0
2008-01-16 01:03:00,1.9578,1.9579,1.95755,1.95755,45800000.0
2008-01-16 01:04:00,1.95755,1.95755,1.9572,1.9575,380900000.0
2008-01-16 01:05:00,1.9575,1.958,1.9575,1.9579,424900000.0
2008-01-16 01:06:00,1.9579,1.9581,1.95765,1.9581,446400001.0
2008-01-16 01:07:00,1.9581,1.9581,1.95785,1.958,312000000.0
2008-01-16 01:08:00,1.958,1.958,1.95765,1.9577,288199996.0
2008-01-16 01:09:00,1.95775,1.958,1.9577,1.958,385999999.0
2008-01-16 01:10:00,1.958,1.95835,1.958,1.95835,305900001.0
2008-01-16 01:11:00,1.95835,1.9584,1.95835,1.9584,210400000.0
2008-01-16 01:12:00,1.9584,1.9584,1.95835,1.95835,194700000.0
2008-01-16 01:13:00,1.95835,1.95875,1.95835,1.95875,358300000.0
2008-01-16 01:14:00,1.95875,1.9588,1.95855,1.9587,558400000.0
2008-01-16 01:15:00,1.9587,1.95885,1.95845,1.95845,276000000.0
2008-01-16 01:16:00,1.95845,1.9587,1.9583,1.95845,493500000.0
2008-01-16 01:17:00,1.95845,1.95845,1.95825,1.9584,277600000.0
2008-01-16 01:18:00,1.9584,1.9585,1.95825,1.9585,156100000.0
2008-01-16 01:19:00,1.9584,1.9584,1.9581,1.95825,241700000.0
2008-01-16 01:20:00,1.95825,1.95825,1.95815,1.95815,139200000.0
2008-01-16 01:21:00,1.95815,1.95815,1.95805,1.95805,171999999.0
2008-01-16 01:22:00,1.95805,1.95815,1.95805,1.95815,163700000.0
2008-01-16 01:23:00,1.95815,1.95815,1.95795,1.958,164000000.0
2008-01-16 01:24:00,1.95805,1.9581,1.95775,1.9578,328400000.0
2008-01-16 01:25:00,1.9578,1.9581,1.95775,1.95795,291300000.0
2008-01-16 01:26:00,1.9579,1.9583,1.9579,1.9581,352500000.0
2008-01-16 01:27:00,1.95815,1.9583,1.9581,1.95825,195400000.0
2008-01-16 01:28:00,1.95815,1.9584,1.95795,1.9584,167200002.0
2008-01-16 01:29:00,1.9584,1.95845,1.95805,1.95825,424000001.0
2008-01-16 01:30:00,1.95825,1.9584,1.95825,1.95835,288000000.0
2008-01-16 01:31:00,1.95835,1.959,1.9583,1.95855,275400000.0
2008-01-16 01:32:00,1.95865,1.95885,1.95855,1.95885,606299999.0
2008-01-16 01:33:00,1.95885,1.95895,1.95885,1.9589,358900008.0
2008-01-16 01:34:00,1.9589,1.9591,1.9589,1.95905,418600000.0
2008-01-16 01:35:00,1.95905,1.9591,1.95895,1.959,446000000.0
2008-01-16 01:36:00,1.959,1.95915,1.95895,1.959,229000000.0
2008-01-16 01:37:00,1.95905,1.9591,1.95805,1.9581,279100000.0
2008-01-16 01:38:00,1.9581,1.95845,1.9581,1.9581,229200000.0
2008-01-16 01:39:00,1.9581,1.95845,1.95805,1.95835,428400000.0
2008-01-16 01:40:00,1.95835,1.95855,1.95815,1.95845,331000000.0
2008-01-16 01:41:00,1.95845,1.95875,1.9584,1.95855,140100000.0
2008-01-16 01:42:00,1.95855,1.9586,1.9585,1.9585,66800000.0
2008-01-16 01:43:00,1.9585,1.95855,1.95845,1.9585,161300000.0
2008-01-16 01:44:00,1.95855,1.95855,1.9585,1.9585,111000000.0
2008-01-16 01:45:00,1.95855,1.95865,1.9585,1.95855,182700000.0
2008-01-16 01:46:00,1.95865,1.95885,1.95855,1.95855,236500000.0
2008-01-16 01:47:00,1.95855,1.9588,1.95855,1.95865,187300000.0
2008-01-16 01:48:00,1.95865,1.95875,1.95795,1.95815,410500000.0
2008-01-16 01:49:00,1.9583,1.95865,1.9582,1.95845,300400000.0
2008-01-16 01:50:00,1.95845,1.9585,1.95825,1.95845,407900000.0
2008-01-16 01:51:00,1.95845,1.9588,1.9584,1.9588,591399999.0
2008-01-16 01:52:00,1.9588,1.9589,1.95865,1.95885,278400002.0
2008-01-16 01:53:00,1.95885,1.95885,1.95845,1.95885,336100000.0
2008-01-16 01:54:00,1.95885,1.95905,1.9588,1.95905,253600000.0
2008-01-16 01:55:00,1.95905,1.95905,1.95865,1.95865,206400000.0
2008-01-16 01:56:00,1.95865,1.95885,1.95855,1.95855,129600000.0
2008-01-16 01:57:00,1.95855,1.9586,1.95825,1.95825,177700000.0
2008-01-16 01:58:00,1.95825,1.95825,1.95755,1.958,451300000.0
2008-01-16 01:59:00,1.958,1.95805,1.9578,1.9578,232500000.0
2008-01-16 02:00:00,1.9579,1.9579,1.9572,1.95725,662500000.0
2008-01-16 02:01:00,1.95725,1.95775,1.9571,1.95765,280000000.0
2008-01-16 02:02:00,1.95765,1.958,1.9574,1.958,184400000.0
2008-01-16 02:03:00,1.958,1.9585,1.958,1.95845,503300002.0
2008-01-16 02:04:00,1.95845,1.95855,1.95815,1.95815,422199996.0
2008-01-16 02:05:00,1.95815,1.9584,1.958,1.95825,343900000.0
2008-01-16 02:06:00,1.95825,1.95835,1.95815,1.95815,424800007.0
2008-01-16 02:07:00,1.95815,1.95825,1.9579,1.95795,154600000.0
2008-01-16 02:08:00,1.9579,1.95795,1.9578,1.95785,154700001.0
2008-01-16 02:09:00,1.95775,1.9579,1.9577,1.9577,294900000.0
2008-01-16 02:10:00,1.9577,1.95775,1.95745,1.95775,394000001.0
2008-01-16 02:11:00,1.95775,1.95775,1.9576,1.9576,116000000.0
2008-01-16 02:12:00,1.9576,1.9576,1.95725,1.9575,415499997.0
2008-01-16 02:13:00,1.9575,1.9578,1.95745,1.95775,360400008.0
2008-01-16 02:14:00,1.95775,1.9578,1.9576,1.9578,270800000.0
2008-01-16 02:15:00,1.9578,1.958,1.9576,1.95775,388700001.0
2008-01-16 02:16:00,1.95775,1.95825,1.9577,1.9581,335400000.0
2008-01-16 02:17:00,1.9581,1.95845,1.958,1.9581,423300004.0
2008-01-16 02:18:00,1.95805,1.9583,1.958,1.95805,400600003.0
2008-01-16 02:19:00,1.958,1.9583,1.958,1.95815,168700000.0
2008-01-16 02:20:00,1.95815,1.95875,1.95815,1.95875,274400000.0
2008-01-16 02:21:00,1.95875,1.95905,1.9586,1.95885,422900000.0
2008-01-16 02:22:00,1.9589,1.95925,1.95885,1.95915,332699999.0
2008-01-16 02:23:00,1.95915,1.95935,1.95895,1.95915,103200000.0
2008-01-16 02:24:00,1.95915,1.95915,1.95885,1.95885,184600000.0
2008-01-16 02:25:00,1.95885,1.959,1.95875,1.95875,120800000.0
2008-01-16 02:26:00,1.959,1.959,1.9586,1.95885,164200000.0
2008-01-16 02:27:00,1.95885,1.9589,1.95875,1.95885,96800000.0
2008-01-16 02:28:00,1.95885,1.9589,1.95875,1.95875,134300000.0
2008-01-16 02:29:00,1.95875,1.9589,1.95875,1.9589,383100000.0
2008-01-16 02:30:00,1.9589,1.959,1.95885,1.9589,516500001.0
2008-01-16 02:31:00,1.9589,1.9595,1.9589,1.95945,259100000.0
2008-01-16 02:32:00,1.9595,1.95975,1.95935,1.9595,133900000.0
2008-01-16 02:33:00,1.9595,1.9601,1.9595,1.95985,215700000.0
2008-01-16 02:34:00,1.95985,1.95985,1.9598,1.9598,240000000.0
2008-01-16 02:35:00,1.9598,1.95985,1.95915,1.95935,385099999.0
2008-01-16 02:36:00,1.9593,1.9594,1.95925,1.95935,125800000.0
2008-01-16 02:37:00,1.95935,1.9594,1.95925,1.9594,244900000.0
2008-01-16 02:38:00,1.9594,1.95955,1.95935,1.95955,203500000.0
2008-01-16 02:39:00,1.95955,1.9596,1.95935,1.95935,239200000.0
2008-01-16 02:40:00,1.95935,1.95965,1.95935,1.9596,107800000.0
2008-01-16 02:41:00,1.9595,1.9596,1.9594,1.95945,102500000.0
2008-01-16 02:42:00,1.95945,1.9595,1.95935,1.95935,238100000.0
2008-01-16 02:43:00,1.95935,1.9594,1.959,1.95905,228000000.0
2008-01-16 02:44:00,1.95905,1.95915,1.959,1.95905,467500000.0
2008-01-16 02:45:00,1.95905,1.9593,1.95905,1.95905,176000000.0
2008-01-16 02:46:00,1.95905,1.95915,1.959,1.959,484200001.0
2008-01-16 02:47:00,1.959,1.95905,1.9589,1.959,276699996.0
2008-01-16 02:48:00,1.95905,1.95905,1.95895,1.959,219400004.0
2008-01-16 02:49:00,1.95905,1.95905,1.95895,1.95895,119700000.0
2008-01-16 02:50:00,1.95905,1.95955,1.95895,1.95955,241100000.0
2008-01-16 02:51:00,1.95955,1.95955,1.9589,1.95895,385600003.0
2008-01-16 02:52:00,1.95905,1.95935,1.95895,1.959,174800001.0
2008-01-16 02:53:00,1.959,1.95955,1.9585,1.95915,252100000.0
2008-01-16 02:54:00,1.95915,1.95915,1.9585,1.95865,392099998.0
2008-01-16 02:55:00,1.9587,1.95965,1.9585,1.95885,769200006.0
2008-01-16 02:56:00,1.95885,1.95895,1.95865,1.9587,504899999.0
2008-01-16 02:57:00,1.9587,1.9588,1.9585,1.9585,275200000.0
2008-01-16 02:58:00,1.9585,1.95875,1.95845,1.9585,405800001.0
2008-01-16 02:59:00,1.9585,1.95905,1.95825,1.9583,378500000.0
2008-01-16 03:00:00,1.95825,1.95835,1.9582,1.9582,153600000.0
2008-01-16 03:01:00,1.9582,1.9582,1.95755,1.95815,474200000.0
2008-01-16 03:02:00,1.95815,1.95825,1.95795,1.95825,437600000.0
2008-01-16 03:03:00,1.95825,1.9583,1.95785,1.95795,356700000.0
2008-01-16 03:04:00,1.95795,1.9582,1.9579,1.95795,355200000.0
2008-01-16 03:05:00,1.95815,1.95825,1.95795,1.95805,235100000.0
2008-01-16 03:06:00,1.95805,1.9581,1.9579,1.95805,261100002.0
2008-01-16 03:07:00,1.9581,1.95835,1.95805,1.95825,263900000.0
2008-01-16 03:08:00,1.95825,1.95845,1.95805,1.95815,283499996.0
2008-01-16 03:09:00,1.95815,1.9584,1.95815,1.9584,116000000.0
2008-01-16 03:10:00,1.9584,1.9584,1.95815,1.9582,232000001.0
2008-01-16 03:11:00,1.95815,1.95825,1.95815,1.95825,126400000.0
2008-01-16 03:12:00,1.95825,1.9583,1.9581,1.95815,274200000.0
2008-01-16 03:13:00,1.95815,1.95825,1.95805,1.9581,375100000.0
2008-01-16 03:14:00,1.9581,1.95845,1.95805,1.95825,541899997.0
2008-01-16 03:15:00,1.95815,1.95865,1.95815,1.95865,477899995.0
2008-01-16 03:16:00,1.95855,1.95865,1.9584,1.9584,655099999.0
2008-01-16 03:17:00,1.9584,1.9585,1.95835,1.9585,334899997.0
2008-01-16 03:18:00,1.9585,1.9586,1.9585,1.9586,211200007.0
2008-01-16 03:19:00,1.9586,1.9586,1.9586,1.9586,20800000.0
2008-01-16 03:20:00,1.95855,1.95865,1.9585,1.95865,131100001.0
2008-01-16 03:21:00,1.9586,1.9586,1.95855,1.95855,105500000.0
2008-01-16 03:22:00,1.95855,1.9586,1.9585,1.9586,210900000.0
2008-01-16 03:23:00,1.9586,1.9586,1.9585,1.9586,151100000.0
2008-01-16 03:24:00,1.9586,1.95865,1.9585,1.95855,109200000.0
2008-01-16 03:25:00,1.95855,1.95855,1.95845,1.9585,73900000.0
2008-01-16 03:26:00,1.9585,1.9585,1.95835,1.9584,189400000.0
2008-01-16 03:27:00,1.9584,1.9584,1.95815,1.95815,345400001.0
2008-01-16 03:28:00,1.95815,1.9584,1.95815,1.9584,216600000.0
2008-01-16 03:29:00,1.9584,1.9584,1.9579,1.95795,241300000.0
2008-01-16 03:30:00,1.95805,1.9582,1.95785,1.958,217800002.0
2008-01-16 03:31:00,1.95805,1.95815,1.95795,1.95805,291000000.0
2008-01-16 03:32:00,1.95805,1.95815,1.958,1.95815,318700000.0
2008-01-16 03:33:00,1.95815,1.95815,1.9579,1.95805,267700000.0
2008-01-16 03:34:00,1.95805,1.9581,1.9578,1.9578,52400000.0
2008-01-16 03:35:00,1.9578,1.958,1.95775,1.95795,370800000.0
2008-01-16 03:36:00,1.95795,1.95825,1.95795,1.9582,681600000.0
2008-01-16 03:37:00,1.9582,1.95845,1.9581,1.9581,893299998.0
2008-01-16 03:38:00,1.9581,1.9582,1.9581,1.95815,291700000.0
2008-01-16 03:39:00,1.95815,1.95825,1.958,1.9581,405300000.0
2008-01-16 03:40:00,1.9581,1.95835,1.958,1.95825,292900000.0
2008-01-16 03:41:00,1.95825,1.95825,1.9578,1.95825,563800001.0
2008-01-16 03:42:00,1.95825,1.95825,1.95755,1.95765,472399998.0
2008-01-16 03:43:00,1.9577,1.95805,1.95765,1.95805,389899997.0
2008-01-16 03:44:00,1.95805,1.95845,1.95805,1.9584,305600000.0
2008-01-16 03:45:00,1.9584,1.9585,1.95795,1.9583,403700000.0
2008-01-16 03:46:00,1.9583,1.95895,1.95825,1.95895,458199997.0
2008-01-16 03:47:00,1.959,1.9592,1.95895,1.95905,463400000.0
2008-01-16 03:48:00,1.95905,1.95915,1.95885,1.95915,367200000.0
2008-01-16 03:49:00,1.95915,1.95915,1.95895,1.95915,108600000.0
2008-01-16 03:50:00,1.95915,1.95915,1.9588,1.95885,556700006.0
2008-01-16 03:51:00,1.95885,1.95905,1.95875,1.95885,227000002.0
2008-01-16 03:52:00,1.95885,1.95895,1.9588,1.95895,187200000.0
2008-01-16 03:53:00,1.95895,1.95895,1.95885,1.9589,225600000.0
2008-01-16 03:54:00,1.9589,1.95955,1.95885,1.95925,512700007.0
2008-01-16 03:55:00,1.95925,1.95965,1.9592,1.95965,722200009.0
2008-01-16 03:56:00,1.95965,1.9597,1.95925,1.95945,476700012.0
2008-01-16 03:57:00,1.95945,1.95955,1.95895,1.95955,445600007.0
2008-01-16 03:58:00,1.95955,1.96005,1.9593,1.96,747800008.0
2008-01-16 03:59:00,1.96,1.96015,1.9594,1.95985,902900009.0
2008-01-16 04:00:00,1.95985,1.96035,1.95975,1.95995,649300000.0
2008-01-16 04:01:00,1.95995,1.96035,1.9596,1.9596,722799997.0
2008-01-16 04:02:00,1.95965,1.96,1.95935,1.95945,419900001.0
2008-01-16 04:03:00,1.95935,1.9597,1.95935,1.9596,396400002.0
2008-01-16 04:04:00,1.95965,1.9597,1.9594,1.95965,265200000.0
2008-01-16 04:05:00,1.95965,1.9597,1.9595,1.9597,225800000.0
2008-01-16 04:06:00,1.95965,1.9598,1.95965,1.95975,191300000.0
2008-01-16 04:07:00,1.95975,1.9598,1.95965,1.95965,93600000.0
2008-01-16 04:08:00,1.95965,1.95995,1.95965,1.9599,130400000.0
2008-01-16 04:09:00,1.95995,1.9605,1.95995,1.96045,206100000.0
2008-01-16 04:10:00,1.96045,1.9607,1.96025,1.9606,188900001.0
2008-01-16 04:11:00,1.9606,1.96065,1.9605,1.9605,69800000.0
2008-01-16 04:12:00,1.9605,1.9606,1.96025,1.9606,340800000.0
2008-01-16 04:13:00,1.9606,1.96125,1.9606,1.96125,307200000.0
2008-01-16 04:14:00,1.96125,1.96155,1.96125,1.96135,457600000.0
2008-01-16 04:15:00,1.96135,1.96135,1.96125,1.9613,147200000.0
2008-01-16 04:16:00,1.9613,1.9614,1.9612,1.96135,211200000.0
2008-01-16 04:17:00,1.96135,1.96135,1.96115,1.96135,218100000.0
2008-01-16 04:18:00,1.96135,1.96155,1.96125,1.9615,346199997.0
2008-01-16 04:19:00,1.9615,1.96185,1.96135,1.96145,416199993.0
2008-01-16 04:20:00,1.96145,1.96145,1.9612,1.96125,141600000.0
2008-01-16 04:21:00,1.96125,1.96145,1.96115,1.96125,228000000.0
2008-01-16 04:22:00,1.96125,1.96175,1.96125,1.96175,196300000.0
2008-01-16 04:23:00,1.96175,1.96175,1.9613,1.9613,256999994.0
2008-01-16 04:24:00,1.96135,1.96155,1.9613,1.96155,122600000.0
2008-01-16 04:25:00,1.96155,1.96155,1.96145,1.96155,154400000.0
2008-01-16 04:26:00,1.96155,1.96155,1.9612,1.96125,134900000.0
2008-01-16 04:27:00,1.96125,1.96155,1.96125,1.96155,194100000.0
2008-01-16 04:28:00,1.9615,1.9617,1.9612,1.9617,298199993.0
2008-01-16 04:29:00,1.9617,1.96195,1.96165,1.96185,243200000.0
2008-01-16 04:30:00,1.96185,1.96205,1.96185,1.96205,52000000.0
2008-01-16 04:31:00,1.96205,1.96245,1.96195,1.96245,252500000.0
2008-01-16 04:32:00,1.96245,1.96255,1.962,1.9624,344400000.0
2008-01-16 04:33:00,1.9624,1.96245,1.96225,1.96225,476800000.0
2008-01-16 04:34:00,1.96225,1.96225,1.9618,1.96195,523599999.0
2008-01-16 04:35:00,1.96195,1.96195,1.96175,1.9618,394000000.0
2008-01-16 04:36:00,1.9618,1.9618,1.96175,1.96175,317900000.0
2008-01-16 04:37:00,1.96175,1.9623,1.96175,1.9621,558700002.0
2008-01-16 04:38:00,1.96215,1.96255,1.962,1.96245,706499999.0
2008-01-16 04:39:00,1.96245,1.9625,1.96225,1.9623,425600004.0
2008-01-16 04:40:00,1.9623,1.96235,1.96225,1.96225,474400017.0
2008-01-16 04:41:00,1.96225,1.96235,1.96225,1.96235,213800000.0
2008-01-16 04:42:00,1.96235,1.9625,1.96225,1.96245,150100000.0
2008-01-16 04:43:00,1.9625,1.9625,1.9622,1.96235,631100021.0
2008-01-16 04:44:00,1.9625,1.9627,1.96245,1.96265,533599999.0
2008-01-16 04:45:00,1.9626,1.96265,1.96255,1.96255,345599998.0
2008-01-16 04:46:00,1.96255,1.96275,1.96245,1.96275,354699999.0
2008-01-16 04:47:00,1.96275,1.96275,1.96255,1.96265,586000003.0
2008-01-16 04:48:00,1.96265,1.9627,1.96255,1.96255,237700000.0
2008-01-16 04:49:00,1.96255,1.96285,1.96255,1.96285,311300000.0
2008-01-16 04:50:00,1.96285,1.96305,1.9627,1.96305,268000000.0
2008-01-16 04:51:00,1.96305,1.96315,1.96295,1.96295,292000000.0
2008-01-16 04:52:00,1.96295,1.963,1.9629,1.96295,271300000.0
2008-01-16 04:53:00,1.963,1.963,1.9628,1.96295,370400000.0
2008-01-16 04:54:00,1.96295,1.96335,1.96285,1.96295,206600000.0
2008-01-16 04:55:00,1.96295,1.96295,1.96255,1.96275,507400000.0
2008-01-16 04:56:00,1.9627,1.9628,1.9626,1.9626,343100000.0
2008-01-16 04:57:00,1.9626,1.96265,1.9626,1.9626,227200000.0
2008-01-16 04:58:00,1.9626,1.9627,1.96245,1.9625,375800000.0
2008-01-16 04:59:00,1.9625,1.96265,1.9625,1.9626,202400000.0
2008-01-16 05:00:00,1.9626,1.96265,1.9625,1.9626,303000001.0
2008-01-16 05:01:00,1.9626,1.9627,1.96245,1.96245,579900000.0
2008-01-16 05:02:00,1.96245,1.96275,1.96245,1.9626,296800000.0
2008-01-16 05:03:00,1.9626,1.96275,1.9626,1.96275,331399998.0
2008-01-16 05:04:00,1.96275,1.9628,1.96255,1.96275,349399999.0
2008-01-16 05:05:00,1.96275,1.963,1.96245,1.96285,614899995.0
2008-01-16 05:06:00,1.96285,1.9632,1.9628,1.96305,462400009.0
2008-01-16 05:07:00,1.9631,1.9631,1.96295,1.96305,380299999.0
2008-01-16 05:08:00,1.963,1.96325,1.963,1.96325,72500000.0
2008-01-16 05:09:00,1.96325,1.9633,1.9631,1.96325,183200000.0
2008-01-16 05:10:00,1.96325,1.96375,1.9632,1.96375,374349998.0
2008-01-16 05:11:00,1.96375,1.96395,1.9637,1.9637,497300007.0
2008-01-16 05:12:00,1.9637,1.96415,1.96355,1.9639,918800009.0
2008-01-16 05:13:00,1.9639,1.96415,1.96385,1.96395,505599998.0
2008-01-16 05:14:00,1.96395,1.96435,1.96375,1.96415,670400002.0
2008-01-16 05:15:00,1.96415,1.96445,1.9638,1.964,535700000.0
2008-01-16 05:16:00,1.96405,1.96425,1.9638,1.96395,468000000.0
2008-01-16 05:17:00,1.96395,1.96435,1.96385,1.96435,547200009.0
2008-01-16 05:18:00,1.96435,1.96435,1.9639,1.9642,674700009.0
2008-01-16 05:19:00,1.96425,1.96435,1.96395,1.96405,662300010.0
2008-01-16 05:20:00,1.96405,1.96405,1.9638,1.96385,850299994.0
2008-01-16 05:21:00,1.96385,1.9641,1.96385,1.9641,293500000.0
2008-01-16 05:22:00,1.9641,1.96415,1.964,1.964,241800000.0
2008-01-16 05:23:00,1.9641,1.96415,1.964,1.9641,251200000.0
2008-01-16 05:24:00,1.9641,1.9643,1.96405,1.96425,367200000.0
2008-01-16 05:25:00,1.9643,1.9643,1.96395,1.96405,242800000.0
2008-01-16 05:26:00,1.96405,1.9642,1.96395,1.96405,947400000.0
2008-01-16 05:27:00,1.96405,1.9645,1.96405,1.9645,603899997.0
2008-01-16 05:28:00,1.9645,1.96505,1.9645,1.96505,664000017.0
2008-01-16 05:29:00,1.96515,1.96515,1.9646,1.96475,555400000.0
2008-01-16 05:30:00,1.9648,1.96495,1.9646,1.9646,385200001.0
2008-01-16 05:31:00,1.9646,1.9648,1.9645,1.9647,389900003.0
2008-01-16 05:32:00,1.9647,1.9648,1.96435,1.96475,428000000.0
2008-01-16 05:33:00,1.96475,1.96475,1.96435,1.9646,732399998.0
2008-01-16 05:34:00,1.9646,1.96475,1.96425,1.96435,235300000.0
2008-01-16 05:35:00,1.96435,1.96475,1.96415,1.9646,465000002.0
2008-01-16 05:36:00,1.9646,1.96485,1.96455,1.9646,286400000.0
2008-01-16 05:37:00,1.96465,1.96505,1.96465,1.96505,391800000.0
2008-01-16 05:38:00,1.96505,1.96505,1.96455,1.96455,206400000.0
2008-01-16 05:39:00,1.96455,1.9646,1.9645,1.9646,270900004.0
2008-01-16 05:40:00,1.96455,1.96465,1.96435,1.9645,186500000.0
2008-01-16 05:41:00,1.9645,1.96485,1.9645,1.9645,172000000.0
2008-01-16 05:42:00,1.96445,1.96445,1.96405,1.9643,377900000.0
2008-01-16 05:43:00,1.9643,1.9643,1.964,1.964,215900000.0
2008-01-16 05:44:00,1.964,1.96435,1.964,1.96425,242700000.0
2008-01-16 05:45:00,1.96425,1.96425,1.96405,1.96405,244000000.0
2008-01-16 05:46:00,1.964,1.96415,1.96395,1.96395,315000000.0
2008-01-16 05:47:00,1.964,1.96425,1.96395,1.96405,212100000.0
2008-01-16 05:48:00,1.9641,1.9641,1.96385,1.96405,314699998.0
2008-01-16 05:49:00,1.96395,1.96405,1.96375,1.96385,360500000.0
2008-01-16 05:50:00,1.96385,1.96505,1.96385,1.96505,435900001.0
2008-01-16 05:51:00,1.96505,1.96515,1.9645,1.9647,231700000.0
2008-01-16 05:52:00,1.96475,1.9651,1.9647,1.96485,273700000.0
2008-01-16 05:53:00,1.96485,1.965,1.96475,1.96495,337100003.0
2008-01-16 05:54:00,1.96495,1.96515,1.96485,1.96485,107200000.0
2008-01-16 05:55:00,1.96485,1.96495,1.96475,1.96475,307700005.0
2008-01-16 05:56:00,1.96475,1.96485,1.96475,1.96475,184000000.0
2008-01-16 05:57:00,1.96475,1.96505,1.96475,1.96485,217000001.0
2008-01-16 05:58:00,1.96485,1.96525,1.96385,1.96435,559000000.0
2008-01-16 05:59:00,1.96435,1.96435,1.96405,1.9641,257300001.0
2008-01-16 06:00:00,1.9641,1.9644,1.96405,1.96435,393900004.0
2008-01-16 06:01:00,1.96435,1.96445,1.96435,1.9644,307900000.0
2008-01-16 06:02:00,1.9644,1.9644,1.96415,1.9642,310500000.0
2008-01-16 06:03:00,1.9642,1.9642,1.96405,1.9641,167200000.0
2008-01-16 06:04:00,1.9641,1.96425,1.96315,1.96315,162862500.0
2008-01-16 06:05:00,1.96325,1.96385,1.96315,1.96385,378200000.0
2008-01-16 06:06:00,1.9638,1.96395,1.96375,1.9639,288300002.0
2008-01-16 06:07:00,1.9639,1.96415,1.9638,1.964,326299999.0
2008-01-16 06:08:00,1.964,1.96425,1.96395,1.964,249750000.0
2008-01-16 06:09:00,1.964,1.96425,1.96395,1.96415,108000000.0
2008-01-16 06:10:00,1.96415,1.96415,1.96315,1.96345,422600000.0
2008-01-16 06:11:00,1.96345,1.96365,1.96345,1.96365,237900000.0
2008-01-16 06:12:00,1.96365,1.96365,1.9629,1.9629,280100003.0
2008-01-16 06:13:00,1.9635,1.96365,1.9631,1.96315,133100000.0
2008-01-16 06:14:00,1.96315,1.96315,1.963,1.96315,110000000.0
2008-01-16 06:15:00,1.96315,1.96345,1.963,1.96345,149800000.0
2008-01-16 06:16:00,1.96345,1.9635,1.96315,1.96315,218400000.0
2008-01-16 06:17:00,1.96315,1.96355,1.9631,1.9633,271400000.0
2008-01-16 06:18:00,1.9633,1.96355,1.96305,1.96325,463800000.0
2008-01-16 06:19:00,1.9632,1.9635,1.96305,1.9631,196600000.0
2008-01-16 06:20:00,1.9631,1.9631,1.9627,1.96295,285299999.0
2008-01-16 06:21:00,1.96275,1.96295,1.9625,1.96265,698799995.0
2008-01-16 06:22:00,1.96265,1.9627,1.96225,1.9623,442500003.0
2008-01-16 06:23:00,1.9623,1.96235,1.9617,1.9617,369599995.0
2008-01-16 06:24:00,1.9618,1.96185,1.96155,1.96165,544899998.0
2008-01-16 06:25:00,1.96165,1.96175,1.96115,1.96115,641699998.0
2008-01-16 06:26:00,1.96115,1.96115,1.96045,1.9607,693100000.0
2008-01-16 06:27:00,1.9607,1.96085,1.96055,1.96085,526400000.0
2008-01-16 06:28:00,1.96085,1.96105,1.96065,1.96105,885700005.0
2008-01-16 06:29:00,1.96105,1.96105,1.96045,1.96045,1183400012.0
2008-01-16 06:30:00,1.96045,1.96095,1.9602,1.96055,609300003.0
2008-01-16 06:31:00,1.96055,1.96115,1.96055,1.96115,525099997.0
2008-01-16 06:32:00,1.96115,1.9612,1.9609,1.96095,690200000.0
2008-01-16 06:33:00,1.96095,1.96115,1.9608,1.96115,538600000.0
2008-01-16 06:34:00,1.96115,1.9616,1.96095,1.96155,587300006.0
2008-01-16 06:35:00,1.96155,1.9616,1.9614,1.96155,516200000.0
2008-01-16 06:36:00,1.96155,1.9616,1.9615,1.9616,490600000.0
2008-01-16 06:37:00,1.96155,1.9616,1.96145,1.9615,236000000.0
2008-01-16 06:38:00,1.96145,1.96155,1.96145,1.96145,120900000.0
2008-01-16 06:39:00,1.96145,1.96145,1.9612,1.96125,473100000.0
2008-01-16 06:40:00,1.9612,1.9613,1.9612,1.96125,279900000.0
2008-01-16 06:41:00,1.96125,1.96125,1.96075,1.96075,277699999.0
2008-01-16 06:42:00,1.96075,1.96075,1.96045,1.96075,594199994.0
2008-01-16 06:43:00,1.96075,1.96075,1.9604,1.96055,557900000.0
2008-01-16 06:44:00,1.96045,1.96115,1.96045,1.96095,585599992.0
2008-01-16 06:45:00,1.96095,1.96115,1.9609,1.9609,314400003.0
2008-01-16 06:46:00,1.96095,1.96105,1.96085,1.96095,629400000.0
2008-01-16 06:47:00,1.96095,1.961,1.96085,1.9609,719700009.0
2008-01-16 06:48:00,1.9609,1.9609,1.96085,1.9609,427999988.0
2008-01-16 06:49:00,1.9609,1.961,1.9608,1.9609,570699994.0
2008-01-16 06:50:00,1.96085,1.9609,1.9608,1.9609,351500000.0
2008-01-16 06:51:00,1.9609,1.961,1.96085,1.96085,106400000.0
2008-01-16 06:52:00,1.96085,1.9609,1.96075,1.9609,85600000.0
2008-01-16 06:53:00,1.9609,1.961,1.96085,1.9609,178600000.0
2008-01-16 06:54:00,1.96095,1.961,1.96085,1.96095,174399999.0
2008-01-16 06:55:00,1.96095,1.96095,1.9607,1.9607,159200000.0
2008-01-16 06:56:00,1.9607,1.9607,1.96055,1.96055,148100000.0
2008-01-16 06:57:00,1.96065,1.96065,1.96055,1.96065,57400000.0
2008-01-16 06:58:00,1.9608,1.96115,1.9608,1.96105,218100000.0
2008-01-16 06:59:00,1.96105,1.96105,1.96105,1.96105,136800000.0
2008-01-16 07:00:00,1.96105,1.9611,1.96075,1.961,287700000.0
2008-01-16 07:01:00,1.961,1.961,1.96065,1.96085,451199998.0
2008-01-16 07:02:00,1.96085,1.96105,1.96075,1.9608,762400013.0
2008-01-16 07:03:00,1.96085,1.9611,1.9607,1.961,539399998.0
2008-01-16 07:04:00,1.96105,1.96105,1.961,1.96105,327000004.0
2008-01-16 07:05:00,1.96105,1.9611,1.96095,1.9611,420799991.0
2008-01-16 07:06:00,1.9611,1.96135,1.96085,1.9611,389699999.0
2008-01-16 07:07:00,1.9611,1.96135,1.96105,1.96125,627000004.0
2008-01-16 07:08:00,1.96125,1.9616,1.96125,1.96145,374700003.0
2008-01-16 07:09:00,1.96145,1.96165,1.96135,1.96145,1042900016.0
2008-01-16 07:10:00,1.9616,1.9616,1.9611,1.9612,506000000.0
2008-01-16 07:11:00,1.96115,1.96155,1.96115,1.9615,516799999.0
2008-01-16 07:12:00,1.9615,1.9616,1.96145,1.96145,448000000.0
2008-01-16 07:13:00,1.96145,1.96165,1.96145,1.96165,212000000.0
2008-01-16 07:14:00,1.96165,1.96185,1.96155,1.96155,178200000.0
2008-01-16 07:15:00,1.96155,1.96165,1.96145,1.96155,361800000.0
2008-01-16 07:16:00,1.96155,1.9616,1.9615,1.96155,213200000.0
2008-01-16 07:17:00,1.96155,1.9616,1.9614,1.96145,538700001.0
2008-01-16 07:18:00,1.96145,1.9616,1.96145,1.96155,403200000.0
2008-01-16 07:19:00,1.96155,1.96185,1.96155,1.96175,302600000.0
2008-01-16 07:20:00,1.96175,1.96215,1.9617,1.9619,442400000.0
2008-01-16 07:21:00,1.9619,1.96235,1.9619,1.96225,886299995.0
2008-01-16 07:22:00,1.96225,1.9625,1.96225,1.96225,375900000.0
2008-01-16 07:23:00,1.96225,1.96225,1.96195,1.9622,386700000.0
2008-01-16 07:24:00,1.9622,1.9624,1.96215,1.96215,426100002.0
2008-01-16 07:25:00,1.96205,1.96205,1.9619,1.96195,182600000.0
2008-01-16 07:26:00,1.96195,1.96195,1.96175,1.96175,437400004.0
2008-01-16 07:27:00,1.96175,1.96185,1.9616,1.9618,467300002.0
2008-01-16 07:28:00,1.9618,1.9622,1.9618,1.96195,681399999.0
2008-01-16 07:29:00,1.962,1.96205,1.96195,1.96205,303200000.0
2008-01-16 07:30:00,1.96205,1.96225,1.962,1.9622,240000000.0
2008-01-16 07:31:00,1.9622,1.9623,1.96205,1.96205,103200000.0
2008-01-16 07:32:00,1.96205,1.9623,1.96205,1.96225,204000000.0
2008-01-16 07:33:00,1.96225,1.9623,1.96215,1.96215,273600000.0
2008-01-16 07:34:00,1.96215,1.9623,1.96215,1.9623,497900000.0
2008-01-16 07:35:00,1.9623,1.9623,1.96225,1.9623,762100000.0
2008-01-16 07:36:00,1.9623,1.9623,1.96225,1.9623,349700000.0
2008-01-16 07:37:00,1.9623,1.9624,1.96225,1.96225,1044700000.0
2008-01-16 07:38:00,1.96225,1.9624,1.9615,1.96155,272800000.0
2008-01-16 07:39:00,1.96165,1.96165,1.96095,1.96135,946600001.0
2008-01-16 07:40:00,1.96145,1.96145,1.9606,1.9606,419200000.0
2008-01-16 07:41:00,1.96065,1.96065,1.95995,1.9601,508600000.0
2008-01-16 07:42:00,1.96015,1.96015,1.9599,1.96005,58900000.0
2008-01-16 07:43:00,1.95995,1.96015,1.95945,1.95955,785099995.0
2008-01-16 07:44:00,1.9595,1.95975,1.95935,1.9597,557899996.0
2008-01-16 07:45:00,1.9597,1.9603,1.95955,1.95995,501099999.0
2008-01-16 07:46:00,1.95995,1.9601,1.95935,1.95945,850199998.0
2008-01-16 07:47:00,1.95945,1.96005,1.95945,1.95975,480200000.0
2008-01-16 07:48:00,1.95975,1.95985,1.95865,1.95975,583399996.0
2008-01-16 07:49:00,1.95985,1.96055,1.95965,1.9604,440100005.0
2008-01-16 07:50:00,1.9604,1.9607,1.96035,1.9607,240800000.0
2008-01-16 07:51:00,1.9607,1.9608,1.96065,1.96075,96300000.0
2008-01-16 07:52:00,1.96075,1.96075,1.96045,1.96055,109600000.0
2008-01-16 07:53:00,1.96055,1.9609,1.9605,1.96065,366700000.0
2008-01-16 07:54:00,1.96065,1.96115,1.96065,1.96115,313099999.0
2008-01-16 07:55:00,1.96115,1.96115,1.96055,1.9608,400800002.0
2008-01-16 07:56:00,1.9608,1.9609,1.9605,1.9609,94000000.0
2008-01-16 07:57:00,1.9609,1.961,1.9604,1.9605,125600000.0
2008-01-16 07:58:00,1.96045,1.96045,1.96,1.96025,392699994.0
2008-01-16 07:59:00,1.96025,1.9603,1.96,1.96015,535599995.0
2008-01-16 08:00:00,1.96005,1.9603,1.9599,1.96015,810899997.0
2008-01-16 08:01:00,1.96005,1.96065,1.96005,1.96035,350599995.0
2008-01-16 08:02:00,1.96035,1.9604,1.96005,1.96025,249000000.0
2008-01-16 08:03:00,1.96025,1.9603,1.95945,1.95955,388000000.0
2008-01-16 08:04:00,1.95955,1.96,1.95955,1.96,453900000.0
2008-01-16 08:05:00,1.96,1.9602,1.95995,1.9602,164500000.0
2008-01-16 08:06:00,1.9602,1.96105,1.9602,1.96065,364700000.0
2008-01-16 08:07:00,1.9605,1.9609,1.9605,1.96055,137800000.0
2008-01-16 08:08:00,1.96055,1.9607,1.9605,1.96065,594200002.0
2008-01-16 08:09:00,1.96065,1.96135,1.9606,1.96125,1202499999.0
2008-01-16 08:10:00,1.96125,1.96145,1.96115,1.96135,360600001.0
2008-01-16 08:11:00,1.96135,1.96165,1.96115,1.96165,373800001.0
2008-01-16 08:12:00,1.96165,1.96205,1.96165,1.96185,456800000.0
2008-01-16 08:13:00,1.9618,1.96195,1.9616,1.96175,295700001.0
2008-01-16 08:14:00,1.96175,1.96175,1.9616,1.9617,93600000.0
2008-01-16 08:15:00,1.96175,1.96195,1.9617,1.96175,198000000.0
2008-01-16 08:16:00,1.96175,1.96195,1.96165,1.96195,130400000.0
2008-01-16 08:17:00,1.96195,1.96195,1.9611,1.96175,335600000.0
2008-01-16 08:18:00,1.9617,1.96175,1.9616,1.9616,56100000.0
2008-01-16 08:19:00,1.9617,1.96175,1.9616,1.9617,174700000.0
2008-01-16 08:20:00,1.96165,1.96175,1.96155,1.9616,121600000.0
2008-01-16 08:21:00,1.9616,1.96165,1.9615,1.9616,248100000.0
2008-01-16 08:22:00,1.9616,1.9616,1.9615,1.96155,86400000.0
2008-01-16 08:23:00,1.96155,1.96165,1.96155,1.9616,84400000.0
2008-01-16 08:24:00,1.9616,1.9616,1.9612,1.96125,129400000.0
2008-01-16 08:25:00,1.96125,1.96125,1.96115,1.96115,115000000.0
2008-01-16 08:26:00,1.96115,1.9612,1.96115,1.9612,206500000.0
2008-01-16 08:27:00,1.9612,1.9612,1.9607,1.96075,498000002.0
2008-01-16 08:28:00,1.96075,1.96085,1.96025,1.9605,484800000.0
2008-01-16 08:29:00,1.9605,1.96085,1.96045,1.9608,436300002.0
2008-01-16 08:30:00,1.9608,1.96125,1.96075,1.9609,502599999.0
2008-01-16 08:31:00,1.9609,1.9609,1.96045,1.9605,314600000.0
2008-01-16 08:32:00,1.96055,1.96055,1.9605,1.9605,97200000.0
2008-01-16 08:33:00,1.9605,1.9605,1.95985,1.95985,217700000.0
2008-01-16 08:34:00,1.95985,1.96005,1.95965,1.96,280599999.0
2008-01-16 08:35:00,1.96,1.96,1.9592,1.95975,479000000.0
2008-01-16 08:36:00,1.95975,1.9598,1.95925,1.95935,172800000.0
2008-01-16 08:37:00,1.95935,1.9595,1.95915,1.95925,633200001.0
2008-01-16 08:38:00,1.9593,1.95945,1.95915,1.9593,380700000.0
2008-01-16 08:39:00,1.95925,1.95965,1.95925,1.95945,353600000.0
2008-01-16 08:40:00,1.95945,1.95955,1.9593,1.95935,211000000.0
2008-01-16 08:41:00,1.95935,1.9594,1.9592,1.95925,172000000.0
2008-01-16 08:42:00,1.95925,1.9593,1.9588,1.95925,310000000.0
2008-01-16 08:43:00,1.95925,1.95975,1.95885,1.95955,367199999.0
2008-01-16 08:44:00,1.95955,1.95975,1.95955,1.95965,219200000.0
2008-01-16 08:45:00,1.95965,1.95985,1.95965,1.95985,187100000.0
2008-01-16 08:46:00,1.95985,1.95985,1.9596,1.95975,244000000.0
2008-01-16 08:47:00,1.95975,1.9598,1.95945,1.95975,458400000.0
2008-01-16 08:48:00,1.9598,1.9598,1.95925,1.95925,448100000.0
2008-01-16 08:49:00,1.95925,1.9593,1.95885,1.9591,231700000.0
2008-01-16 08:50:00,1.9591,1.95925,1.95885,1.95885,260400000.0
2008-01-16 08:51:00,1.95885,1.95905,1.9588,1.95885,490100000.0
2008-01-16 08:52:00,1.95885,1.95905,1.9588,1.9588,373600009.0
2008-01-16 08:53:00,1.9588,1.95915,1.9588,1.9588,123000000.0
2008-01-16 08:54:00,1.9588,1.9591,1.9588,1.95885,364800002.0
2008-01-16 08:55:00,1.95885,1.95885,1.95755,1.95785,454800000.0
2008-01-16 08:56:00,1.95785,1.95805,1.95755,1.9578,387200000.0
2008-01-16 08:57:00,1.9578,1.95815,1.95765,1.95815,199900000.0
2008-01-16 08:58:00,1.95815,1.9583,1.9578,1.95815,787999999.0
2008-01-16 08:59:00,1.95815,1.9585,1.958,1.9583,353200000.0
2008-01-16 09:00:00,1.9583,1.9585,1.95825,1.95825,281600000.0
2008-01-16 09:01:00,1.95825,1.95835,1.9578,1.958,219700000.0
2008-01-16 09:02:00,1.958,1.95815,1.9578,1.9578,169600000.0
2008-01-16 09:03:00,1.9578,1.95795,1.95765,1.9577,195200000.0
2008-01-16 09:04:00,1.9577,1.958,1.9575,1.958,375300000.0
2008-01-16 09:05:00,1.95795,1.9583,1.95795,1.9583,196200000.0
2008-01-16 09:06:00,1.9583,1.9583,1.95785,1.9581,829500002.0
2008-01-16 09:07:00,1.95805,1.9581,1.9573,1.9578,386600000.0
2008-01-16 09:08:00,1.9578,1.95795,1.95765,1.95795,292200000.0
2008-01-16 09:09:00,1.95795,1.95805,1.9576,1.9576,247900000.0
2008-01-16 09:10:00,1.9576,1.9577,1.9572,1.9573,316000000.0
2008-01-16 09:11:00,1.9573,1.9577,1.9573,1.9574,136000000.0
2008-01-16 09:12:00,1.9574,1.95765,1.95735,1.95765,112000000.0
2008-01-16 09:13:00,1.95765,1.9578,1.95745,1.95775,381700000.0
2008-01-16 09:14:00,1.95775,1.95825,1.95775,1.95805,511500000.0
2008-01-16 09:15:00,1.958,1.9586,1.958,1.95835,447800000.0
2008-01-16 09:16:00,1.95835,1.95855,1.9583,1.95835,266800000.0
2008-01-16 09:17:00,1.95835,1.95865,1.95835,1.9586,146700000.0
2008-01-16 09:18:00,1.9586,1.95885,1.95855,1.9588,230800000.0
2008-01-16 09:19:00,1.95875,1.9588,1.95855,1.9586,262399998.0
2008-01-16 09:20:00,1.9586,1.95875,1.9585,1.9586,327600000.0
2008-01-16 09:21:00,1.95855,1.95865,1.95815,1.95845,434400000.0
2008-01-16 09:22:00,1.95845,1.95855,1.95825,1.95825,244000000.0
2008-01-16 09:23:00,1.95825,1.95835,1.9582,1.9582,413100000.0
2008-01-16 09:24:00,1.95825,1.95835,1.9582,1.9582,275300000.0
2008-01-16 09:25:00,1.9582,1.9587,1.9582,1.95865,373800000.0
2008-01-16 09:26:00,1.95865,1.95875,1.95835,1.9585,239100000.0
2008-01-16 09:27:00,1.9585,1.9585,1.95805,1.95825,169900000.0
2008-01-16 09:28:00,1.95825,1.95835,1.95805,1.9581,190400000.0
2008-01-16 09:29:00,1.9581,1.95835,1.95795,1.95835,203200000.0
2008-01-16 09:30:00,1.95835,1.95865,1.95825,1.9584,533900001.0
2008-01-16 09:31:00,1.95845,1.9588,1.9584,1.9587,379000000.0
2008-01-16 09:32:00,1.9587,1.95875,1.9586,1.9587,652300000.0
2008-01-16 09:33:00,1.9586,1.95945,1.9586,1.95945,720799996.0
2008-01-16 09:34:00,1.95945,1.95965,1.9593,1.9595,496600002.0
2008-01-16 09:35:00,1.9595,1.9595,1.95895,1.9593,654599998.0
2008-01-16 09:36:00,1.95925,1.9599,1.959,1.95905,612300003.0
2008-01-16 09:37:00,1.95905,1.95925,1.9584,1.9592,712200001.0
2008-01-16 09:38:00,1.9592,1.9592,1.95865,1.95885,912900001.0
2008-01-16 09:39:00,1.95885,1.95905,1.95865,1.959,496700000.0
2008-01-16 09:40:00,1.959,1.95915,1.95875,1.95875,378400001.0
2008-01-16 09:41:00,1.95875,1.959,1.95855,1.9586,568600000.0
2008-01-16 09:42:00,1.95855,1.95895,1.95855,1.95895,547800001.0
2008-01-16 09:43:00,1.9589,1.95915,1.9585,1.9587,699400002.0
2008-01-16 09:44:00,1.9587,1.95885,1.95815,1.95885,1066800000.0
2008-01-16 09:45:00,1.95885,1.95945,1.95865,1.95925,741300001.0
2008-01-16 09:46:00,1.95925,1.9596,1.95905,1.9596,392399999.0
2008-01-16 09:47:00,1.9596,1.95965,1.9594,1.95945,403100000.0
2008-01-16 09:48:00,1.95945,1.95945,1.95895,1.959,561999997.0
2008-01-16 09:49:00,1.959,1.95995,1.959,1.95955,1165399997.0
2008-01-16 09:50:00,1.9596,1.95965,1.95905,1.95935,815800004.0
2008-01-16 09:51:00,1.95935,1.95945,1.9592,1.95925,457299999.0
2008-01-16 09:52:00,1.95935,1.95945,1.95875,1.9588,845000000.0
2008-01-16 09:53:00,1.9588,1.959,1.9585,1.95885,542300005.0
2008-01-16 09:54:00,1.95875,1.95955,1.9586,1.9591,888300001.0
2008-01-16 09:55:00,1.9591,1.95925,1.95885,1.95885,1313300016.0
2008-01-16 09:56:00,1.95885,1.95895,1.9587,1.95895,449000000.0
2008-01-16 09:57:00,1.95895,1.95925,1.95875,1.9588,763500007.0
2008-01-16 09:58:00,1.9588,1.9589,1.9585,1.9589,448499999.0
2008-01-16 09:59:00,1.9589,1.9593,1.9588,1.9593,736300008.0
2008-01-16 10:00:00,1.9593,1.9594,1.9588,1.95935,384400000.0
2008-01-16 10:01:00,1.9593,1.9594,1.95885,1.9589,653499998.0
2008-01-16 10:02:00,1.9588,1.95885,1.95835,1.9587,906900005.0
2008-01-16 10:03:00,1.95885,1.95955,1.95885,1.95935,746400000.0
2008-01-16 10:04:00,1.95935,1.96005,1.95935,1.95985,740500007.0
2008-01-16 10:05:00,1.95985,1.96025,1.9596,1.9602,412799998.0
2008-01-16 10:06:00,1.96025,1.96065,1.9601,1.96015,303200000.0
2008-01-16 10:07:00,1.96015,1.96045,1.96005,1.96035,301200000.0
2008-01-16 10:08:00,1.96035,1.9605,1.96015,1.96045,236000000.0
2008-01-16 10:09:00,1.96045,1.96045,1.96,1.96,162400000.0
2008-01-16 10:10:00,1.96,1.96,1.95955,1.95955,326400000.0
2008-01-16 10:11:00,1.95965,1.95995,1.95965,1.95985,179200000.0
2008-01-16 10:12:00,1.95985,1.95985,1.95895,1.959,585100002.0
2008-01-16 10:13:00,1.95895,1.95935,1.95875,1.95935,1166899991.0
2008-01-16 10:14:00,1.95935,1.9594,1.95915,1.95925,432199996.0
2008-01-16 10:15:00,1.95915,1.9592,1.959,1.9591,452199999.0
2008-01-16 10:16:00,1.95915,1.9598,1.95905,1.95955,322200000.0
2008-01-16 10:17:00,1.9595,1.9598,1.95945,1.9596,973900006.0
2008-01-16 10:18:00,1.95965,1.96095,1.9596,1.96075,724100000.0
2008-01-16 10:19:00,1.96075,1.96095,1.96075,1.96095,288300000.0
2008-01-16 10:20:00,1.9609,1.96185,1.96055,1.96135,711800002.0
2008-01-16 10:21:00,1.9613,1.96135,1.96055,1.96055,1047499995.0
2008-01-16 10:22:00,1.9606,1.961,1.96055,1.961,856600003.0
2008-01-16 10:23:00,1.96095,1.96205,1.9607,1.962,776799995.0
2008-01-16 10:24:00,1.962,1.962,1.96115,1.96165,771599995.0
2008-01-16 10:25:00,1.96165,1.962,1.96135,1.96165,922900004.0
2008-01-16 10:26:00,1.96165,1.96205,1.96155,1.96195,356800000.0
2008-01-16 10:27:00,1.96195,1.96195,1.96095,1.961,484200000.0
2008-01-16 10:28:00,1.96095,1.96095,1.96045,1.96065,335400000.0
2008-01-16 10:29:00,1.96065,1.9608,1.9604,1.9605,377400000.0
2008-01-16 10:30:00,1.9605,1.9607,1.9602,1.96025,315800000.0
2008-01-16 10:31:00,1.96025,1.96025,1.9598,1.95985,590300000.0
2008-01-16 10:32:00,1.9598,1.9598,1.9593,1.95935,280800000.0
2008-01-16 10:33:00,1.95935,1.9596,1.95895,1.95955,343500000.0
2008-01-16 10:34:00,1.95955,1.96035,1.9595,1.9602,338350000.0
2008-01-16 10:35:00,1.96025,1.96035,1.96005,1.96025,195850000.0
2008-01-16 10:36:00,1.96025,1.9607,1.9602,1.96065,157200000.0
2008-01-16 10:37:00,1.96065,1.9618,1.96055,1.96165,231500000.0
2008-01-16 10:38:00,1.9616,1.9617,1.9613,1.96145,429500000.0
2008-01-16 10:39:00,1.96145,1.96165,1.9613,1.96145,233000000.0
2008-01-16 10:40:00,1.96145,1.9616,1.96125,1.96135,399900000.0
2008-01-16 10:41:00,1.96135,1.9614,1.96055,1.9607,679200000.0
2008-01-16 10:42:00,1.96065,1.96075,1.96025,1.96055,672000000.0
2008-01-16 10:43:00,1.9606,1.9607,1.9605,1.9607,680000001.0
2008-01-16 10:44:00,1.96065,1.96115,1.96065,1.9611,330399999.0
2008-01-16 10:45:00,1.9611,1.96155,1.96085,1.96125,599200000.0
2008-01-16 10:46:00,1.9612,1.9617,1.9612,1.9615,1188799998.0
2008-01-16 10:47:00,1.9615,1.96195,1.96105,1.9618,821100004.0
2008-01-16 10:48:00,1.9618,1.96215,1.9618,1.96195,554199996.0
2008-01-16 10:49:00,1.962,1.962,1.9616,1.96175,587799994.0
2008-01-16 10:50:00,1.96175,1.9618,1.9612,1.96125,480200001.0
2008-01-16 10:51:00,1.96125,1.96145,1.96105,1.96125,513399998.0
2008-01-16 10:52:00,1.96125,1.9615,1.96115,1.9613,590600000.0
2008-01-16 10:53:00,1.96125,1.96135,1.9611,1.9612,695900010.0
2008-01-16 10:54:00,1.96115,1.9612,1.9607,1.96075,704300000.0
2008-01-16 10:55:00,1.9607,1.96075,1.9606,1.9607,449500000.0
2008-01-16 10:56:00,1.9607,1.96075,1.96045,1.96065,243200000.0
2008-01-16 10:57:00,1.96065,1.96105,1.96055,1.96105,661199996.0
2008-01-16 10:58:00,1.96105,1.9617,1.96105,1.9615,635600000.0
2008-01-16 10:59:00,1.9615,1.96185,1.9615,1.9618,583899995.0
2008-01-16 11:00:00,1.9618,1.96185,1.96125,1.96155,485400000.0
2008-01-16 11:01:00,1.96155,1.9617,1.96155,1.9617,344800000.0
2008-01-16 11:02:00,1.9617,1.96175,1.9615,1.9615,425900000.0
2008-01-16 11:03:00,1.9615,1.9615,1.9605,1.9609,404100000.0
2008-01-16 11:04:00,1.96095,1.96105,1.9604,1.96085,418900000.0
2008-01-16 11:05:00,1.96085,1.9613,1.96065,1.96125,408400003.0
2008-01-16 11:06:00,1.96125,1.96125,1.96075,1.96085,380700000.0
2008-01-16 11:07:00,1.96085,1.961,1.96075,1.96085,332400000.0
2008-01-16 11:08:00,1.96095,1.96095,1.96015,1.96055,578099999.0
2008-01-16 11:09:00,1.96055,1.9607,1.96045,1.9607,567100000.0
2008-01-16 11:10:00,1.9607,1.96075,1.96025,1.96025,525099999.0
2008-01-16 11:11:00,1.9602,1.9606,1.95995,1.9606,470800000.0
2008-01-16 11:12:00,1.9606,1.9606,1.96025,1.96035,380300000.0
2008-01-16 11:13:00,1.96035,1.96035,1.96005,1.9602,467700000.0
2008-01-16 11:14:00,1.9602,1.9603,1.96,1.9601,615100007.0
2008-01-16 11:15:00,1.9601,1.96025,1.9594,1.9594,1049800001.0
2008-01-16 11:16:00,1.9594,1.96,1.9594,1.9599,490600001.0
2008-01-16 11:17:00,1.95985,1.9599,1.95935,1.9594,563899996.0
2008-01-16 11:18:00,1.9594,1.95995,1.9594,1.95975,451100000.0
2008-01-16 11:19:00,1.95975,1.9601,1.9597,1.9599,483300000.0
2008-01-16 11:20:00,1.9599,1.96005,1.9598,1.95995,449200000.0
2008-01-16 11:21:00,1.95995,1.9602,1.95995,1.9601,362400000.0
2008-01-16 11:22:00,1.9601,1.96025,1.95995,1.95995,386600000.0
2008-01-16 11:23:00,1.95995,1.9601,1.95995,1.95995,488599999.0
2008-01-16 11:24:00,1.9599,1.95995,1.9593,1.95935,637999998.0
2008-01-16 11:25:00,1.9594,1.95945,1.9591,1.95915,438100000.0
2008-01-16 11:26:00,1.95915,1.95915,1.95835,1.9591,464400000.0
2008-01-16 11:27:00,1.95905,1.95915,1.95885,1.95915,253800000.0
2008-01-16 11:28:00,1.95915,1.95925,1.9589,1.9592,393700000.0
2008-01-16 11:29:00,1.9592,1.95935,1.95895,1.95895,532400000.0
2008-01-16 11:30:00,1.95895,1.95965,1.95895,1.95955,833700003.0
2008-01-16 11:31:00,1.95955,1.96005,1.9595,1.96,369400000.0
2008-01-16 11:32:00,1.95995,1.9603,1.9599,1.96005,245100000.0
2008-01-16 11:33:00,1.96005,1.96025,1.95995,1.9602,95100000.0
2008-01-16 11:34:00,1.9602,1.96035,1.9601,1.9602,300200000.0
2008-01-16 11:35:00,1.96015,1.9604,1.96015,1.9602,484800001.0
2008-01-16 11:36:00,1.96025,1.9603,1.9601,1.96015,565599998.0
2008-01-16 11:37:00,1.96015,1.96015,1.9597,1.9601,618900000.0
2008-01-16 11:38:00,1.9601,1.9603,1.95995,1.96025,250800000.0
2008-01-16 11:39:00,1.96025,1.96065,1.96005,1.9605,408600000.0
2008-01-16 11:40:00,1.9605,1.961,1.96025,1.961,563100001.0
2008-01-16 11:41:00,1.961,1.9611,1.9608,1.9608,520000000.0
2008-01-16 11:42:00,1.9608,1.96115,1.96065,1.96095,684500002.0
2008-01-16 11:43:00,1.96095,1.961,1.9608,1.9609,580400001.0
2008-01-16 11:44:00,1.96085,1.96105,1.96055,1.96055,533300000.0
2008-01-16 11:45:00,1.96055,1.96065,1.96025,1.96035,338200000.0
2008-01-16 11:46:00,1.96035,1.96075,1.9603,1.9606,374237500.0
2008-01-16 11:47:00,1.9606,1.9607,1.9605,1.9605,226600000.0
2008-01-16 11:48:00,1.9605,1.9606,1.9605,1.96055,299200000.0
2008-01-16 11:49:00,1.96055,1.96055,1.9603,1.96045,595000006.0
2008-01-16 11:50:00,1.9604,1.96055,1.9604,1.9605,271800000.0
2008-01-16 11:51:00,1.9605,1.9606,1.9604,1.96045,278800000.0
2008-01-16 11:52:00,1.96045,1.96055,1.96035,1.96055,388300000.0
2008-01-16 11:53:00,1.96055,1.96065,1.9604,1.9606,293000000.0
2008-01-16 11:54:00,1.96065,1.96065,1.96025,1.96025,303200000.0
2008-01-16 11:55:00,1.96025,1.9604,1.96005,1.9603,260400000.0
2008-01-16 11:56:00,1.9603,1.9605,1.9603,1.9605,301600000.0
2008-01-16 11:57:00,1.96045,1.96055,1.96,1.96005,189400000.0
2008-01-16 11:58:00,1.96005,1.9601,1.9597,1.9598,160900000.0
2008-01-16 11:59:00,1.9598,1.9599,1.9596,1.95965,233100000.0
2008-01-16 12:00:00,1.95965,1.95975,1.95935,1.95965,239700000.0
2008-01-16 12:01:00,1.95965,1.95965,1.9589,1.95915,570299991.0
2008-01-16 12:02:00,1.95915,1.9593,1.95885,1.95885,740200000.0
2008-01-16 12:03:00,1.95885,1.95885,1.95845,1.9587,476500001.0
2008-01-16 12:04:00,1.9587,1.95905,1.9586,1.959,337600000.0
2008-01-16 12:05:00,1.959,1.9591,1.9585,1.95855,438600000.0
2008-01-16 12:06:00,1.95855,1.95885,1.95855,1.9588,138000000.0
2008-01-16 12:07:00,1.9588,1.95885,1.9585,1.9585,414000000.0
2008-01-16 12:08:00,1.95855,1.95875,1.95845,1.95875,393200000.0
2008-01-16 12:09:00,1.9587,1.95885,1.95865,1.95865,408700000.0
2008-01-16 12:10:00,1.95865,1.95895,1.95865,1.95885,430800000.0
2008-01-16 12:11:00,1.9589,1.95915,1.95885,1.959,853400000.0
2008-01-16 12:12:00,1.95915,1.95925,1.9589,1.9592,378000000.0
2008-01-16 12:13:00,1.95925,1.95935,1.9587,1.95875,488200000.0
2008-01-16 12:14:00,1.9587,1.9591,1.95865,1.95895,520900000.0
2008-01-16 12:15:00,1.95895,1.959,1.9587,1.9588,318000000.0
2008-01-16 12:16:00,1.9588,1.9588,1.95845,1.95855,322800000.0
2008-01-16 12:17:00,1.95855,1.95855,1.95845,1.9585,292800000.0
2008-01-16 12:18:00,1.9585,1.9585,1.958,1.958,515900000.0
2008-01-16 12:19:00,1.958,1.9582,1.95745,1.95745,559700000.0
2008-01-16 12:20:00,1.95745,1.95755,1.95715,1.95735,360600000.0
2008-01-16 12:21:00,1.95735,1.95735,1.95615,1.95655,775800002.0
2008-01-16 12:22:00,1.95655,1.95675,1.9564,1.95645,593800000.0
2008-01-16 12:23:00,1.9565,1.95655,1.9562,1.9565,335600000.0
2008-01-16 12:24:00,1.9565,1.9566,1.956,1.9564,652400000.0
2008-01-16 12:25:00,1.9564,1.9565,1.9563,1.9565,597700000.0
2008-01-16 12:26:00,1.95645,1.95675,1.95645,1.95665,431300000.0
2008-01-16 12:27:00,1.95665,1.95675,1.95635,1.9566,464300000.0
2008-01-16 12:28:00,1.9566,1.9566,1.95625,1.95635,389600000.0
2008-01-16 12:29:00,1.95625,1.9564,1.95615,1.95635,442000001.0
2008-01-16 12:30:00,1.95635,1.95645,1.95625,1.95635,504300000.0
2008-01-16 12:31:00,1.95635,1.95655,1.9563,1.95635,500800000.0
2008-01-16 12:32:00,1.95635,1.9565,1.9563,1.9564,328800000.0
2008-01-16 12:33:00,1.9564,1.95665,1.95635,1.9564,350600000.0
2008-01-16 12:34:00,1.9564,1.9567,1.9564,1.95665,190800000.0
2008-01-16 12:35:00,1.95665,1.95695,1.9566,1.95695,318200000.0
2008-01-16 12:36:00,1.95695,1.95695,1.95675,1.95675,408300005.0
2008-01-16 12:37:00,1.95675,1.95695,1.95675,1.9569,284800000.0
2008-01-16 12:38:00,1.9569,1.95695,1.9563,1.95655,211950000.0
2008-01-16 12:39:00,1.95655,1.95655,1.95625,1.95635,573800000.0
2008-01-16 12:40:00,1.95635,1.95635,1.95605,1.9561,454300001.0
2008-01-16 12:41:00,1.9561,1.95635,1.95605,1.9561,485499999.0
2008-01-16 12:42:00,1.9561,1.9561,1.95575,1.95575,392600001.0
2008-01-16 12:43:00,1.9558,1.9559,1.95535,1.95565,393300000.0
2008-01-16 12:44:00,1.95565,1.95565,1.95515,1.9552,529800000.0
2008-01-16 12:45:00,1.95515,1.95555,1.9551,1.9553,667200000.0
2008-01-16 12:46:00,1.9553,1.95555,1.95505,1.9555,415600000.0
2008-01-16 12:47:00,1.9555,1.9558,1.955,1.95505,703300000.0
2008-01-16 12:48:00,1.95505,1.95505,1.9541,1.95435,227300000.0
2008-01-16 12:49:00,1.95435,1.9545,1.9529,1.95375,318860000.0
2008-01-16 12:50:00,1.9538,1.95425,1.9536,1.95395,369122500.0
2008-01-16 12:51:00,1.9539,1.9539,1.9535,1.9535,207100000.0
2008-01-16 12:52:00,1.9535,1.9539,1.9535,1.95385,172200000.0
2008-01-16 12:53:00,1.95385,1.95425,1.95375,1.95405,445499999.0
2008-01-16 12:54:00,1.95405,1.95455,1.95405,1.95425,479299998.0
2008-01-16 12:55:00,1.95425,1.95525,1.95415,1.9552,821299999.0
2008-01-16 12:56:00,1.9552,1.95535,1.955,1.9551,790799999.0
2008-01-16 12:57:00,1.95515,1.95545,1.95505,1.95535,488900000.0
2008-01-16 12:58:00,1.95535,1.95575,1.9553,1.9556,912199995.0
2008-01-16 12:59:00,1.95555,1.95595,1.95525,1.9557,1044999997.0
2008-01-16 13:00:00,1.9557,1.95605,1.95535,1.95535,1126500000.0
2008-01-16 13:01:00,1.95535,1.9556,1.9552,1.95525,1119600003.0
2008-01-16 13:02:00,1.95525,1.9559,1.95525,1.9559,606899999.0
2008-01-16 13:03:00,1.9559,1.9563,1.9559,1.95625,136700000.0
2008-01-16 13:04:00,1.95625,1.9567,1.95615,1.9567,430500001.0
2008-01-16 13:05:00,1.9567,1.9568,1.9565,1.9567,518200004.0
2008-01-16 13:06:00,1.9567,1.95755,1.9567,1.95735,642400000.0
2008-01-16 13:07:00,1.95735,1.9574,1.95685,1.9569,678000000.0
2008-01-16 13:08:00,1.9569,1.95695,1.95655,1.95685,465100000.0
2008-01-16 13:09:00,1.95685,1.95695,1.95675,1.95695,501200000.0
2008-01-16 13:10:00,1.95685,1.957,1.9566,1.9567,517699998.0
2008-01-16 13:11:00,1.9567,1.9567,1.9566,1.9566,256000000.0
2008-01-16 13:12:00,1.9566,1.95665,1.9563,1.95655,658099998.0
2008-01-16 13:13:00,1.95655,1.9566,1.95635,1.95655,380300000.0
2008-01-16 13:14:00,1.95655,1.95655,1.95615,1.9562,391600000.0
2008-01-16 13:15:00,1.9562,1.9566,1.95615,1.95655,503400000.0
2008-01-16 13:16:00,1.95655,1.95685,1.95645,1.95675,623000000.0
2008-01-16 13:17:00,1.9567,1.95735,1.9567,1.9573,438100000.0
2008-01-16 13:18:00,1.9573,1.9573,1.957,1.95715,493600000.0
2008-01-16 13:19:00,1.95715,1.958,1.95705,1.95795,423100000.0
2008-01-16 13:20:00,1.95795,1.95905,1.95795,1.95865,666000000.0
2008-01-16 13:21:00,1.95865,1.95865,1.9577,1.95805,537200000.0
2008-01-16 13:22:00,1.95795,1.95805,1.9573,1.9573,639400000.0
2008-01-16 13:23:00,1.95735,1.95745,1.9567,1.957,797800000.0
2008-01-16 13:24:00,1.957,1.957,1.95655,1.95695,445799999.0
2008-01-16 13:25:00,1.95695,1.957,1.9567,1.95675,275700000.0
2008-01-16 13:26:00,1.95675,1.95675,1.9565,1.95665,310500000.0
2008-01-16 13:27:00,1.9566,1.95695,1.95655,1.95685,491100000.0
2008-01-16 13:28:00,1.95685,1.95685,1.9564,1.9567,640799999.0
2008-01-16 13:29:00,1.95665,1.95685,1.9566,1.95675,392900000.0
2008-01-16 13:30:00,1.95685,1.95705,1.95675,1.95675,211800000.0
2008-01-16 13:31:00,1.95675,1.95675,1.95665,1.9567,264400000.0
2008-01-16 13:32:00,1.9567,1.9567,1.9566,1.9567,317600000.0
2008-01-16 13:33:00,1.9567,1.95695,1.9564,1.9569,484899997.0
2008-01-16 13:34:00,1.9569,1.957,1.9568,1.9568,281300000.0
2008-01-16 13:35:00,1.95675,1.9568,1.9566,1.95675,294800000.0
2008-01-16 13:36:00,1.9568,1.9568,1.95635,1.95635,138000000.0
2008-01-16 13:37:00,1.95635,1.9565,1.9563,1.9563,185700000.0
2008-01-16 13:38:00,1.9563,1.95635,1.9559,1.95605,145300000.0
2008-01-16 13:39:00,1.956,1.9562,1.9559,1.956,230500000.0
2008-01-16 13:40:00,1.956,1.95615,1.9558,1.956,573600002.0
2008-01-16 13:41:00,1.956,1.95605,1.95585,1.95605,330400000.0
2008-01-16 13:42:00,1.956,1.9563,1.956,1.95615,471400000.0
2008-01-16 13:43:00,1.95615,1.9562,1.9558,1.956,438000000.0
2008-01-16 13:44:00,1.956,1.9563,1.95595,1.95625,174600000.0
2008-01-16 13:45:00,1.9562,1.9564,1.9562,1.9564,122400000.0
2008-01-16 13:46:00,1.95635,1.957,1.95625,1.9568,277500000.0
2008-01-16 13:47:00,1.95675,1.95695,1.9561,1.95625,177800000.0
2008-01-16 13:48:00,1.95625,1.9566,1.95605,1.95645,370700000.0
2008-01-16 13:49:00,1.95645,1.95675,1.9564,1.9567,224400000.0
2008-01-16 13:50:00,1.9567,1.95675,1.95655,1.95665,124100000.0
2008-01-16 13:51:00,1.95665,1.95685,1.95645,1.9565,342100000.0
2008-01-16 13:52:00,1.9565,1.95675,1.9565,1.9566,265900000.0
2008-01-16 13:53:00,1.9566,1.95685,1.95645,1.9567,286600000.0
2008-01-16 13:54:00,1.9567,1.9567,1.9565,1.95655,148000000.0
2008-01-16 13:55:00,1.95655,1.95665,1.9563,1.95665,153300001.0
2008-01-16 13:56:00,1.95665,1.95665,1.9563,1.95635,148900000.0
2008-01-16 13:57:00,1.95635,1.95655,1.95625,1.95635,394300000.0
2008-01-16 13:58:00,1.95635,1.95645,1.9562,1.9563,183200000.0
2008-01-16 13:59:00,1.95635,1.95655,1.9563,1.9564,333300000.0
2008-01-16 14:00:00,1.9564,1.95685,1.9564,1.9568,299100000.0
2008-01-16 14:01:00,1.95675,1.95675,1.95605,1.9562,768250000.0
2008-01-16 14:02:00,1.95615,1.9563,1.95615,1.9562,436500001.0
2008-01-16 14:03:00,1.9562,1.95655,1.9562,1.95635,303300000.0
2008-01-16 14:04:00,1.95635,1.95655,1.9563,1.95645,365900000.0
2008-01-16 14:05:00,1.95645,1.95695,1.95645,1.95695,477300000.0
2008-01-16 14:06:00,1.95695,1.95715,1.95695,1.95715,390999998.0
2008-01-16 14:07:00,1.95715,1.95725,1.95705,1.9572,630999989.0
2008-01-16 14:08:00,1.95725,1.95745,1.9571,1.95735,460100000.0
2008-01-16 14:09:00,1.95735,1.95765,1.95735,1.9575,275300000.0
2008-01-16 14:10:00,1.95755,1.95755,1.9571,1.9571,533800000.0
2008-01-16 14:11:00,1.95715,1.95725,1.957,1.95725,220400000.0
2008-01-16 14:12:00,1.95725,1.95745,1.9571,1.95715,387600001.0
2008-01-16 14:13:00,1.95715,1.95715,1.95695,1.95705,221700000.0
2008-01-16 14:14:00,1.95705,1.95705,1.9569,1.95695,329300001.0
2008-01-16 14:15:00,1.95695,1.9572,1.95695,1.9571,246100000.0
2008-01-16 14:16:00,1.95705,1.95755,1.95705,1.95725,436200000.0
2008-01-16 14:17:00,1.95725,1.9584,1.95725,1.95775,724800000.0
2008-01-16 14:18:00,1.9577,1.9578,1.95735,1.9574,248300001.0
2008-01-16 14:19:00,1.9574,1.9584,1.95735,1.95825,396500001.0
2008-01-16 14:20:00,1.95825,1.95845,1.95815,1.95835,501799999.0
2008-01-16 14:21:00,1.95835,1.95835,1.95815,1.95825,572999996.0
2008-01-16 14:22:00,1.95825,1.95835,1.95815,1.95825,254100000.0
2008-01-16 14:23:00,1.95825,1.9585,1.95815,1.9585,472500000.0
2008-01-16 14:24:00,1.9585,1.9585,1.95825,1.95825,483200000.0
2008-01-16 14:25:00,1.95825,1.95835,1.95785,1.95825,494097500.0
2008-01-16 14:26:00,1.95825,1.95835,1.95805,1.95805,355000000.0
2008-01-16 14:27:00,1.95805,1.95815,1.95765,1.9578,344500000.0
2008-01-16 14:28:00,1.9578,1.95815,1.95775,1.95805,379000000.0
2008-01-16 14:29:00,1.958,1.95805,1.95615,1.9563,720999999.0
2008-01-16 14:30:00,1.95615,1.95645,1.95435,1.95565,509600000.0
2008-01-16 14:31:00,1.9556,1.95585,1.9547,1.9556,591100000.0
2008-01-16 14:32:00,1.9556,1.9558,1.95525,1.95545,690100000.0
2008-01-16 14:33:00,1.95545,1.95605,1.9554,1.956,865300000.0
2008-01-16 14:34:00,1.95595,1.95625,1.9558,1.95625,417500000.0
2008-01-16 14:35:00,1.95625,1.95655,1.95595,1.95595,422100000.0
2008-01-16 14:36:00,1.95595,1.95605,1.95575,1.9558,498700000.0
2008-01-16 14:37:00,1.9558,1.95605,1.95575,1.95595,304900000.0
2008-01-16 14:38:00,1.95595,1.95635,1.95595,1.95625,311000000.0
2008-01-16 14:39:00,1.95625,1.95675,1.9562,1.95665,577600000.0
2008-01-16 14:40:00,1.9567,1.95675,1.9566,1.95665,518400000.0
2008-01-16 14:41:00,1.95665,1.95665,1.95625,1.95645,265900000.0
2008-01-16 14:42:00,1.95645,1.9567,1.95645,1.95665,321700000.0
2008-01-16 14:43:00,1.95665,1.95705,1.9565,1.95705,339300000.0
2008-01-16 14:44:00,1.95705,1.9577,1.95705,1.9577,426000000.0
2008-01-16 14:45:00,1.9577,1.95785,1.95755,1.9578,271900000.0
2008-01-16 14:46:00,1.95785,1.9579,1.9576,1.9578,214400000.0
2008-01-16 14:47:00,1.9578,1.95795,1.95765,1.95795,233700000.0
2008-01-16 14:48:00,1.95795,1.9588,1.9579,1.95865,565300000.0
2008-01-16 14:49:00,1.95855,1.95895,1.95835,1.9586,936300000.0
2008-01-16 14:50:00,1.95855,1.9587,1.95825,1.9587,895700000.0
2008-01-16 14:51:00,1.95865,1.95895,1.9586,1.9589,610900002.0
2008-01-16 14:52:00,1.9589,1.9591,1.9587,1.95875,946599993.0
2008-01-16 14:53:00,1.95875,1.9593,1.95865,1.95895,496799999.0
2008-01-16 14:54:00,1.9589,1.9592,1.9585,1.95855,429700000.0
2008-01-16 14:55:00,1.9585,1.9598,1.95835,1.9598,562700000.0
2008-01-16 14:56:00,1.9598,1.95985,1.9595,1.95955,531900000.0
2008-01-16 14:57:00,1.95955,1.95965,1.9594,1.95945,314100000.0
2008-01-16 14:58:00,1.9594,1.96055,1.95935,1.96045,655700001.0
2008-01-16 14:59:00,1.9604,1.96095,1.96035,1.96095,651100000.0
2008-01-16 15:00:00,1.96095,1.96135,1.9607,1.961,515499998.0
2008-01-16 15:01:00,1.961,1.9615,1.96095,1.9615,870899998.0
2008-01-16 15:02:00,1.96155,1.96275,1.96145,1.96275,828000000.0
2008-01-16 15:03:00,1.96275,1.96305,1.96255,1.96285,486000000.0
2008-01-16 15:04:00,1.96285,1.96315,1.96265,1.96315,530300000.0
2008-01-16 15:05:00,1.96315,1.9638,1.96315,1.9634,677000000.0
2008-01-16 15:06:00,1.9634,1.9634,1.96285,1.96295,596299998.0
2008-01-16 15:07:00,1.96295,1.963,1.96185,1.96185,859700001.0
2008-01-16 15:08:00,1.96185,1.9621,1.9618,1.96205,209100000.0
2008-01-16 15:09:00,1.96205,1.9625,1.962,1.96205,355000000.0
2008-01-16 15:10:00,1.96205,1.96245,1.96205,1.96245,248400000.0
2008-01-16 15:11:00,1.96245,1.96275,1.9623,1.96255,499100000.0
2008-01-16 15:12:00,1.96265,1.96295,1.96245,1.9625,537700000.0
2008-01-16 15:13:00,1.9625,1.9625,1.9619,1.9619,616799996.0
2008-01-16 15:14:00,1.96195,1.96195,1.9617,1.96175,1170699996.0
2008-01-16 15:15:00,1.96175,1.96205,1.96155,1.9616,620300000.0
2008-01-16 15:16:00,1.9616,1.96225,1.9616,1.96225,448100000.0
2008-01-16 15:17:00,1.96225,1.96295,1.9621,1.9629,924300000.0
2008-01-16 15:18:00,1.9629,1.96365,1.9629,1.9631,1024599999.0
2008-01-16 15:19:00,1.963,1.96305,1.96245,1.96265,841200000.0
2008-01-16 15:20:00,1.96265,1.96325,1.9626,1.963,537300000.0
2008-01-16 15:21:00,1.963,1.96315,1.96255,1.9631,769200003.0
2008-01-16 15:22:00,1.9631,1.96315,1.9627,1.9627,750099999.0
2008-01-16 15:23:00,1.96275,1.96275,1.96245,1.9626,593199998.0
2008-01-16 15:24:00,1.9626,1.96275,1.9625,1.96265,545099999.0
2008-01-16 15:25:00,1.96265,1.96275,1.96255,1.9626,442000001.0
2008-01-16 15:26:00,1.9626,1.96305,1.96255,1.9629,628800000.0
2008-01-16 15:27:00,1.9629,1.96295,1.9626,1.9628,560800000.0
2008-01-16 15:28:00,1.9628,1.9632,1.9627,1.96315,717900000.0
2008-01-16 15:29:00,1.96315,1.96325,1.96265,1.96265,879899998.0
2008-01-16 15:30:00,1.96265,1.96305,1.96135,1.96295,609700000.0
2008-01-16 15:31:00,1.96295,1.9642,1.96295,1.96415,962300000.0
2008-01-16 15:32:00,1.96415,1.96445,1.9632,1.9632,711600000.0
2008-01-16 15:33:00,1.96325,1.96345,1.96285,1.9632,622299998.0
2008-01-16 15:34:00,1.96325,1.96335,1.96215,1.96215,384700000.0
2008-01-16 15:35:00,1.9622,1.9624,1.9616,1.9616,404100000.0
2008-01-16 15:36:00,1.9615,1.96155,1.961,1.96115,400100000.0
2008-01-16 15:37:00,1.96115,1.96115,1.96035,1.96045,652900000.0
2008-01-16 15:38:00,1.96045,1.96075,1.9599,1.95995,694500000.0
2008-01-16 15:39:00,1.9599,1.96105,1.95985,1.961,803700001.0
2008-01-16 15:40:00,1.961,1.96175,1.96095,1.9616,989900001.0
2008-01-16 15:41:00,1.96165,1.9618,1.96135,1.9616,818400002.0
2008-01-16 15:42:00,1.9616,1.9624,1.96155,1.9624,435700000.0
2008-01-16 15:43:00,1.9624,1.96255,1.9621,1.96225,1204900000.0
2008-01-16 15:44:00,1.9622,1.963,1.962,1.963,748700000.0
2008-01-16 15:45:00,1.96295,1.96405,1.96295,1.96375,347000000.0
2008-01-16 15:46:00,1.96375,1.96425,1.96365,1.96425,1339800001.0
2008-01-16 15:47:00,1.9714,1.9715,1.971,1.9711,1288799987.0
2008-01-16 15:48:00,1.9643,1.9652,1.96415,1.96505,1288799987.0
2008-01-16 15:49:00,1.96495,1.96515,1.96465,1.96465,192800000.0
2008-01-16 15:50:00,1.96465,1.96505,1.9645,1.9647,316100000.0
2008-01-16 15:51:00,1.96475,1.96495,1.96455,1.9647,279500000.0
2008-01-16 15:52:00,1.9647,1.9647,1.96435,1.96445,391099999.0
2008-01-16 15:53:00,1.96445,1.96455,1.96395,1.96445,985300000.0
2008-01-16 15:54:00,1.96445,1.9647,1.96435,1.96465,1524300000.0
2008-01-16 15:55:00,1.9646,1.9657,1.96455,1.9653,1081500000.0
2008-01-16 15:56:00,1.9653,1.9654,1.96485,1.96495,723799999.0
2008-01-16 15:57:00,1.96495,1.965,1.96465,1.9647,600600000.0
2008-01-16 15:58:00,1.9647,1.96495,1.9646,1.96495,363400000.0
2008-01-16 15:59:00,1.96495,1.96615,1.96495,1.96615,534200011.0
2008-01-16 16:00:00,1.96595,1.96625,1.96495,1.96535,791537499.0
2008-01-16 16:01:00,1.9653,1.96625,1.96525,1.9662,1120899995.0
2008-01-16 16:02:00,1.9662,1.96665,1.9662,1.96635,1082799998.0
2008-01-16 16:03:00,1.96645,1.96785,1.9663,1.96785,509000000.0
2008-01-16 16:04:00,1.96785,1.968,1.96755,1.96755,125900000.0
2008-01-16 16:05:00,1.96755,1.96815,1.9674,1.96815,891500000.0
2008-01-16 16:06:00,1.96815,1.96825,1.96725,1.96725,1830499999.0
2008-01-16 16:07:00,1.96735,1.9677,1.9669,1.9677,1135200005.0
2008-01-16 16:08:00,1.9677,1.96785,1.9673,1.9674,509000001.0
2008-01-16 16:09:00,1.96735,1.9691,1.9673,1.9691,988200000.0
2008-01-16 16:10:00,1.9691,1.9694,1.96885,1.96925,254800000.0
2008-01-16 16:11:00,1.9693,1.96965,1.9687,1.96905,504300000.0
2008-01-16 16:12:00,1.96905,1.96995,1.9689,1.9699,585999994.0
2008-01-16 16:13:00,1.97,1.9706,1.96995,1.97035,276300000.0
2008-01-16 16:14:00,1.97035,1.97045,1.9697,1.9697,128500000.0
2008-01-16 16:15:00,1.9697,1.9697,1.96915,1.96935,281899999.0
2008-01-16 16:16:00,1.96935,1.96935,1.96855,1.9686,844000001.0
2008-01-16 16:17:00,1.9686,1.9688,1.96845,1.96875,629300001.0
2008-01-16 16:18:00,1.96875,1.96875,1.968,1.96805,584599998.0
2008-01-16 16:19:00,1.9681,1.9682,1.96775,1.9678,918599998.0
2008-01-16 16:20:00,1.96785,1.96825,1.9678,1.9681,915399998.0
2008-01-16 16:21:00,1.9681,1.96825,1.968,1.9681,152500000.0
2008-01-16 16:22:00,1.9681,1.96865,1.96795,1.96865,887199995.0
2008-01-16 16:23:00,1.96865,1.96975,1.96865,1.9697,516100000.0
2008-01-16 16:24:00,1.9697,1.97035,1.96925,1.96995,523299999.0
2008-01-16 16:25:00,1.96995,1.97065,1.96995,1.97035,150600000.0
2008-01-16 16:26:00,1.9703,1.97035,1.96995,1.97005,1130399999.0
2008-01-16 16:27:00,1.97,1.97055,1.97,1.97025,1617900003.0
2008-01-16 16:28:00,1.97025,1.9704,1.9695,1.96955,1295400003.0
2008-01-16 16:29:00,1.96955,1.96955,1.9689,1.96905,830400003.0
2008-01-16 16:30:00,1.96905,1.96955,1.969,1.9694,632200000.0
2008-01-16 16:31:00,1.96935,1.96935,1.96875,1.9688,345600000.0
2008-01-16 16:32:00,1.96875,1.96895,1.9687,1.96885,893400000.0
2008-01-16 16:33:00,1.96885,1.9692,1.9688,1.96915,776700001.0
2008-01-16 16:34:00,1.96905,1.96915,1.9689,1.969,276300000.0
2008-01-16 16:35:00,1.969,1.9695,1.96875,1.96935,291500000.0
2008-01-16 16:36:00,1.96935,1.96985,1.9693,1.9694,176700000.0
2008-01-16 16:37:00,1.9694,1.9697,1.9693,1.9697,412800000.0
2008-01-16 16:38:00,1.9698,1.97015,1.96975,1.9701,438100000.0
2008-01-16 16:39:00,1.97015,1.97045,1.97005,1.97025,245400000.0
2008-01-16 16:40:00,1.9703,1.97045,1.97025,1.9704,395600003.0
2008-01-16 16:41:00,1.9704,1.97085,1.9702,1.9705,755599998.0
2008-01-16 16:42:00,1.9706,1.9706,1.97015,1.9704,939900002.0
2008-01-16 16:43:00,1.9704,1.97055,1.97,1.9705,1780100003.0
2008-01-16 16:44:00,1.9706,1.97075,1.9704,1.97065,1457700003.0
2008-01-16 16:45:00,1.97065,1.9712,1.97065,1.9712,1092999998.0
2008-01-16 16:46:00,1.97125,1.97165,1.9711,1.9716,251500000.0
2008-01-16 16:47:00,1.9716,1.9717,1.97105,1.97125,223800000.0
2008-01-16 16:48:00,1.9713,1.9713,1.97005,1.97005,373200000.0
2008-01-16 16:49:00,1.97005,1.9704,1.97005,1.97025,755900001.0
2008-01-16 16:50:00,1.97025,1.97035,1.9701,1.9701,594100000.0
2008-01-16 16:51:00,1.9701,1.97195,1.9701,1.97155,516000000.0
2008-01-16 16:52:00,1.97155,1.97165,1.9708,1.971,758399999.0
2008-01-16 16:53:00,1.97105,1.97125,1.9701,1.97035,599600000.0
2008-01-16 16:54:00,1.97035,1.9708,1.97005,1.9701,193600000.0
2008-01-16 16:55:00,1.9701,1.97045,1.9696,1.9697,177750000.0
2008-01-16 16:56:00,1.9697,1.96995,1.96965,1.96975,470800000.0
2008-01-16 16:57:00,1.96975,1.96985,1.96965,1.96975,570700001.0
2008-01-16 16:58:00,1.9698,1.97005,1.96975,1.96995,437899999.0
2008-01-16 16:59:00,1.9699,1.96995,1.96915,1.96945,826700000.0
2008-01-16 17:00:00,1.96955,1.97005,1.96945,1.96975,646300000.0
2008-01-16 17:01:00,1.96975,1.97005,1.9689,1.96925,529063950.0
2008-01-16 17:02:00,1.96925,1.97,1.9692,1.96985,138400000.0
2008-01-16 17:03:00,1.96985,1.9702,1.96985,1.9701,118100000.0
2008-01-16 17:04:00,1.9701,1.9703,1.9693,1.96935,453799999.0
2008-01-16 17:05:00,1.96935,1.9696,1.9692,1.9696,605800002.0
2008-01-16 17:06:00,1.9696,1.9699,1.9693,1.96985,527100000.0
2008-01-16 17:07:00,1.96985,1.9699,1.96965,1.9697,82200000.0
2008-01-16 17:08:00,1.9697,1.96975,1.9685,1.96855,263000000.0
2008-01-16 17:09:00,1.9685,1.9688,1.96845,1.96855,839900000.0
2008-01-16 17:10:00,1.9686,1.96865,1.9683,1.96855,236700000.0
2008-01-16 17:11:00,1.96855,1.9688,1.96795,1.9687,343300000.0
2008-01-16 17:12:00,1.9687,1.969,1.96855,1.96885,293300000.0
2008-01-16 17:13:00,1.96885,1.96885,1.9683,1.9683,431900000.0
2008-01-16 17:14:00,1.9683,1.96855,1.96825,1.96825,856600000.0
2008-01-16 17:15:00,1.96825,1.96835,1.96765,1.96765,996500003.0
2008-01-16 17:16:00,1.96765,1.9677,1.96695,1.967,633400000.0
2008-01-16 17:17:00,1.967,1.96795,1.96675,1.9674,482600000.0
2008-01-16 17:18:00,1.96735,1.9678,1.96725,1.9677,554600000.0
2008-01-16 17:19:00,1.96775,1.96835,1.9676,1.9683,164400000.0
2008-01-16 17:20:00,1.9683,1.9683,1.9678,1.96815,100000000.0
2008-01-16 17:21:00,1.96815,1.9682,1.968,1.9681,213500000.0
2008-01-16 17:22:00,1.96815,1.9689,1.96795,1.96855,456800000.0
2008-01-16 17:23:00,1.96855,1.96855,1.9681,1.96815,659800001.0
2008-01-16 17:24:00,1.96825,1.96875,1.96825,1.96855,221600000.0
2008-01-16 17:25:00,1.96855,1.9697,1.96855,1.9697,355200000.0
2008-01-16 17:26:00,1.96985,1.97005,1.9698,1.9698,260000000.0
2008-01-16 17:27:00,1.9698,1.9699,1.96915,1.96945,781200001.0
2008-01-16 17:28:00,1.96945,1.96945,1.96915,1.9693,838700000.0
2008-01-16 17:29:00,1.96935,1.9696,1.9693,1.9695,338100000.0
2008-01-16 17:30:00,1.96945,1.96985,1.96935,1.9698,115500000.0
2008-01-16 17:31:00,1.9698,1.9698,1.96945,1.9695,71100000.0
2008-01-16 17:32:00,1.9695,1.9697,1.96945,1.96965,217000000.0
2008-01-16 17:33:00,1.9696,1.9701,1.96945,1.96985,145176000.0
2008-01-16 17:34:00,1.96995,1.97055,1.96975,1.97045,393599999.0
2008-01-16 17:35:00,1.97045,1.9705,1.97005,1.9702,630700001.0
2008-01-16 17:36:00,1.9702,1.97075,1.97,1.9702,721000000.0
2008-01-16 17:37:00,1.97025,1.9703,1.9702,1.97025,302500000.0
2008-01-16 17:38:00,1.97025,1.97035,1.9701,1.9701,554300000.0
2008-01-16 17:39:00,1.9701,1.9701,1.9693,1.96935,605900000.0
2008-01-16 17:40:00,1.9694,1.9694,1.9692,1.96925,488000000.0
2008-01-16 17:41:00,1.96925,1.96925,1.9684,1.9684,1154000001.0
2008-01-16 17:42:00,1.96835,1.96875,1.9681,1.9681,970100000.0
2008-01-16 17:43:00,1.96815,1.96815,1.9675,1.9679,680100000.0
2008-01-16 17:44:00,1.9679,1.96885,1.96785,1.96875,583050000.0
2008-01-16 17:45:00,1.96885,1.9689,1.9677,1.96805,560900000.0
2008-01-16 17:46:00,1.96805,1.96805,1.9663,1.96705,408800000.0
2008-01-16 17:47:00,1.967,1.9674,1.965,1.9656,411400000.0
2008-01-16 17:48:00,1.96555,1.9658,1.9642,1.96475,721899999.0
2008-01-16 17:49:00,1.9647,1.96635,1.96435,1.96595,556700000.0
2008-01-16 17:50:00,1.96585,1.9661,1.96485,1.96515,395300001.0
2008-01-16 17:51:00,1.96515,1.96665,1.96485,1.96615,661900001.0
2008-01-16 17:52:00,1.96615,1.9667,1.96355,1.96355,425499998.0
2008-01-16 17:53:00,1.9635,1.9646,1.9631,1.96455,967199995.0
2008-01-16 17:54:00,1.96455,1.96575,1.96435,1.96535,924900000.0
2008-01-16 17:55:00,1.9654,1.96565,1.964,1.96405,1565800002.0
2008-01-16 17:56:00,1.96405,1.9643,1.96305,1.9642,1187799996.0
2008-01-16 17:57:00,1.96425,1.96505,1.96375,1.965,1183199996.0
2008-01-16 17:58:00,1.965,1.965,1.96405,1.96425,952800001.0
2008-01-16 17:59:00,1.96425,1.9651,1.96415,1.9647,961099998.0
2008-01-16 18:00:00,1.9648,1.96495,1.96445,1.96465,362200000.0
2008-01-16 18:01:00,1.96465,1.9648,1.9636,1.96455,632500000.0
2008-01-16 18:02:00,1.96455,1.9652,1.96435,1.96455,1194799993.0
2008-01-16 18:03:00,1.96465,1.9649,1.96365,1.96365,1463399994.0
2008-01-16 18:04:00,1.96365,1.96365,1.9632,1.9635,408900000.0
2008-01-16 18:05:00,1.96355,1.96365,1.96205,1.96255,398199999.0
2008-01-16 18:06:00,1.96255,1.96325,1.96255,1.9631,940899999.0
2008-01-16 18:07:00,1.96315,1.96415,1.9631,1.9641,1004899999.0
2008-01-16 18:08:00,1.96415,1.9644,1.9623,1.96315,327699999.0
2008-01-16 18:09:00,1.96315,1.96435,1.96315,1.96415,554599999.0
2008-01-16 18:10:00,1.9642,1.96435,1.96345,1.96355,205400000.0
2008-01-16 18:11:00,1.96355,1.9636,1.9617,1.96195,456700000.0
2008-01-16 18:12:00,1.962,1.9622,1.96125,1.962,267700000.0
2008-01-16 18:13:00,1.962,1.96245,1.9609,1.96165,498899997.0
2008-01-16 18:14:00,1.9617,1.9621,1.96105,1.962,384700000.0
2008-01-16 18:15:00,1.96205,1.9629,1.96195,1.96285,440499999.0
2008-01-16 18:16:00,1.96285,1.96335,1.9622,1.9622,811300004.0
2008-01-16 18:17:00,1.9622,1.96235,1.961,1.96225,879699999.0
2008-01-16 18:18:00,1.9623,1.9631,1.96185,1.9627,617300001.0
2008-01-16 18:19:00,1.9627,1.96325,1.9624,1.96275,647500000.0
2008-01-16 18:20:00,1.96285,1.96425,1.96275,1.96405,862199999.0
2008-01-16 18:21:00,1.96405,1.96475,1.96375,1.96445,646350000.0
2008-01-16 18:22:00,1.96445,1.96445,1.96345,1.96355,1223600005.0
2008-01-16 18:23:00,1.96355,1.96355,1.96265,1.96265,2038799987.0
2008-01-16 18:24:00,1.96275,1.96285,1.9624,1.96245,1250899998.0
2008-01-16 18:25:00,1.96245,1.96255,1.96205,1.96245,1003300000.0
2008-01-16 18:26:00,1.96245,1.964,1.9623,1.96375,1107999999.0
2008-01-16 18:27:00,1.9637,1.9641,1.963,1.96405,951400000.0
2008-01-16 18:28:00,1.96405,1.96425,1.96325,1.96365,882500000.0
2008-01-16 18:29:00,1.96365,1.96445,1.9635,1.96435,389200000.0
2008-01-16 18:30:00,1.96435,1.9646,1.9638,1.9638,625500000.0
2008-01-16 18:31:00,1.964,1.9643,1.96375,1.964,340500000.0
2008-01-16 18:32:00,1.964,1.96405,1.9635,1.9639,232999999.0
2008-01-16 18:33:00,1.96385,1.9642,1.9635,1.9635,253800000.0
2008-01-16 18:34:00,1.9635,1.9635,1.96265,1.963,533800003.0
2008-01-16 18:35:00,1.96305,1.96315,1.96235,1.9626,166000000.0
2008-01-16 18:36:00,1.9626,1.9631,1.9625,1.9631,737600001.0
2008-01-16 18:37:00,1.9631,1.9632,1.96245,1.96255,818149998.0
2008-01-16 18:38:00,1.96255,1.96255,1.962,1.9624,641700000.0
2008-01-16 18:39:00,1.9624,1.9625,1.9622,1.96225,679800000.0
2008-01-16 18:40:00,1.96225,1.9627,1.96215,1.96235,1210900002.0
2008-01-16 18:41:00,1.96235,1.96235,1.9619,1.9619,852600000.0
2008-01-16 18:42:00,1.96195,1.962,1.96135,1.96145,947400002.0
2008-01-16 18:43:00,1.96145,1.96165,1.9611,1.96135,1186999998.0
2008-01-16 18:44:00,1.96135,1.96215,1.9611,1.96205,818900001.0
2008-01-16 18:45:00,1.9621,1.9623,1.96175,1.96215,945800000.0
2008-01-16 18:46:00,1.96215,1.96225,1.96145,1.9618,1486600005.0
2008-01-16 18:47:00,1.9618,1.962,1.96145,1.96175,678300000.0
2008-01-16 18:48:00,1.96175,1.962,1.9617,1.962,422700000.0
2008-01-16 18:49:00,1.962,1.962,1.96175,1.96175,472100000.0
2008-01-16 18:50:00,1.96175,1.9622,1.96175,1.96205,400200000.0
2008-01-16 18:51:00,1.96205,1.96305,1.962,1.9628,633500000.0
2008-01-16 18:52:00,1.9627,1.96295,1.96255,1.96265,919100000.0
2008-01-16 18:53:00,1.96265,1.9628,1.96255,1.9626,779099999.0
2008-01-16 18:54:00,1.9626,1.9628,1.96195,1.96215,860899998.0
2008-01-16 18:55:00,1.96225,1.9631,1.9622,1.9627,899299999.0
2008-01-16 18:56:00,1.9627,1.9633,1.9627,1.9629,599100001.0
2008-01-16 18:57:00,1.9629,1.9633,1.9627,1.96315,1222600002.0
2008-01-16 18:58:00,1.96315,1.9637,1.963,1.9635,834400001.0
2008-01-16 18:59:00,1.9635,1.9638,1.9634,1.9635,693200000.0
2008-01-16 19:00:00,1.9635,1.9636,1.9631,1.9631,1046050001.0
2008-01-16 19:01:00,1.9631,1.9631,1.9625,1.963,699900000.0
2008-01-16 19:02:00,1.963,1.963,1.9622,1.9624,674600000.0
2008-01-16 19:03:00,1.9624,1.9624,1.9619,1.9619,930300003.0
2008-01-16 19:04:00,1.9619,1.962,1.9614,1.9615,710300000.0
2008-01-16 19:05:00,1.9615,1.96205,1.9615,1.9619,533900000.0
2008-01-16 19:06:00,1.9619,1.962,1.96155,1.96185,528100000.0
2008-01-16 19:07:00,1.9618,1.96195,1.96155,1.96195,784300001.0
2008-01-16 19:08:00,1.9618,1.962,1.9617,1.9618,486100000.0
2008-01-16 19:09:00,1.9618,1.9627,1.96165,1.9622,789999999.0
2008-01-16 19:10:00,1.9621,1.9629,1.962,1.9625,1031900004.0
2008-01-16 19:11:00,1.9625,1.9627,1.96225,1.9623,613200000.0
2008-01-16 19:12:00,1.9623,1.9626,1.9619,1.9619,650500000.0
2008-01-16 19:13:00,1.9619,1.9619,1.96165,1.9618,932400000.0
2008-01-16 19:14:00,1.96175,1.962,1.96155,1.9616,700400000.0
2008-01-16 19:15:00,1.9616,1.96205,1.9616,1.962,523300000.0
2008-01-16 19:16:00,1.962,1.9621,1.9616,1.96185,828300004.0
2008-01-16 19:17:00,1.96185,1.9619,1.9614,1.9614,519600000.0
2008-01-16 19:18:00,1.9614,1.9618,1.9614,1.96155,682899993.0
2008-01-16 19:19:00,1.9616,1.9617,1.9615,1.96155,477700000.0
2008-01-16 19:20:00,1.9616,1.9618,1.96145,1.96145,715100000.0
2008-01-16 19:21:00,1.96145,1.96165,1.9613,1.96155,1008600000.0
2008-01-16 19:22:00,1.96155,1.9622,1.9615,1.9622,818600000.0
2008-01-16 19:23:00,1.9622,1.9622,1.96175,1.9618,444800000.0
2008-01-16 19:24:00,1.9618,1.96195,1.96165,1.96175,737500004.0
2008-01-16 19:25:00,1.96175,1.9618,1.9616,1.96165,611200000.0
2008-01-16 19:26:00,1.9616,1.96165,1.9612,1.9613,1007199997.0
2008-01-16 19:27:00,1.9613,1.9614,1.96045,1.96045,926399999.0
2008-01-16 19:28:00,1.9605,1.96125,1.96045,1.96125,977899996.0
2008-01-16 19:29:00,1.96125,1.9617,1.96125,1.9615,253100000.0
2008-01-16 19:30:00,1.9615,1.9615,1.96115,1.9613,404800000.0
2008-01-16 19:31:00,1.9613,1.9613,1.9611,1.96125,582100000.0
2008-01-16 19:32:00,1.96125,1.96145,1.96125,1.9614,488399997.0
2008-01-16 19:33:00,1.9614,1.9614,1.96085,1.9612,494799999.0
2008-01-16 19:34:00,1.96115,1.9614,1.96115,1.96125,462600000.0
2008-01-16 19:35:00,1.96125,1.9615,1.96115,1.96115,351600000.0
2008-01-16 19:36:00,1.9611,1.9612,1.96105,1.9611,464899999.0
2008-01-16 19:37:00,1.9611,1.9615,1.9611,1.96115,441800000.0
2008-01-16 19:38:00,1.96115,1.96135,1.96115,1.96115,380000000.0
2008-01-16 19:39:00,1.9612,1.96195,1.96115,1.9618,768099999.0
2008-01-16 19:40:00,1.9618,1.9622,1.9618,1.9622,942800000.0
2008-01-16 19:41:00,1.9621,1.9623,1.9618,1.9621,1227100000.0
2008-01-16 19:42:00,1.962,1.9623,1.96195,1.962,859500000.0
2008-01-16 19:43:00,1.962,1.9622,1.96195,1.9622,767699999.0
2008-01-16 19:44:00,1.96225,1.9626,1.9622,1.96235,855800000.0
2008-01-16 19:45:00,1.96235,1.9625,1.96235,1.96245,476200001.0
2008-01-16 19:46:00,1.96245,1.96245,1.96205,1.96225,396300002.0
2008-01-16 19:47:00,1.9623,1.96235,1.96195,1.9621,432000000.0
2008-01-16 19:48:00,1.9621,1.96215,1.96205,1.96205,326500000.0
2008-01-16 19:49:00,1.96205,1.96205,1.9613,1.9613,724100000.0
2008-01-16 19:50:00,1.9613,1.96135,1.96085,1.9609,951500002.0
2008-01-16 19:51:00,1.9609,1.961,1.9606,1.9607,757100000.0
2008-01-16 19:52:00,1.9607,1.9608,1.9607,1.9608,674200000.0
2008-01-16 19:53:00,1.96075,1.9608,1.96055,1.96055,497400000.0
2008-01-16 19:54:00,1.96055,1.9606,1.9595,1.9596,932700000.0
2008-01-16 19:55:00,1.9596,1.9596,1.9592,1.9596,1055550000.0
2008-01-16 19:56:00,1.9596,1.9596,1.9594,1.9595,532900000.0
2008-01-16 19:57:00,1.9595,1.9595,1.95925,1.9595,656800000.0
2008-01-16 19:58:00,1.95945,1.95965,1.95935,1.9596,566300000.0
2008-01-16 19:59:00,1.95955,1.95975,1.95935,1.9596,617399999.0
2008-01-16 20:00:00,1.9596,1.9599,1.95955,1.9596,315600001.0
2008-01-16 20:01:00,1.9596,1.9598,1.95935,1.9597,569700000.0
2008-01-16 20:02:00,1.95955,1.95985,1.95955,1.9598,555100003.0
2008-01-16 20:03:00,1.95975,1.96015,1.95975,1.95985,286000000.0
2008-01-16 20:04:00,1.95985,1.9604,1.95985,1.96015,788500000.0
2008-01-16 20:05:00,1.96015,1.9604,1.9601,1.96015,589099999.0
2008-01-16 20:06:00,1.96015,1.96025,1.96005,1.9602,187800000.0
2008-01-16 20:07:00,1.96015,1.9603,1.95955,1.95995,844900000.0
2008-01-16 20:08:00,1.95995,1.96015,1.9596,1.96,881200000.0
2008-01-16 20:09:00,1.96,1.96015,1.95995,1.9601,872099999.0
2008-01-16 20:10:00,1.9601,1.96055,1.9601,1.9603,651800000.0
2008-01-16 20:11:00,1.9603,1.9604,1.96025,1.96025,521900000.0
2008-01-16 20:12:00,1.9603,1.9607,1.9603,1.9606,576300000.0
2008-01-16 20:13:00,1.9606,1.96085,1.96055,1.96085,557100000.0
2008-01-16 20:14:00,1.96085,1.9612,1.96085,1.96115,1081800000.0
2008-01-16 20:15:00,1.96115,1.9613,1.96105,1.96115,568100000.0
2008-01-16 20:16:00,1.9612,1.9613,1.9611,1.96115,703200000.0
2008-01-16 20:17:00,1.96115,1.9612,1.96105,1.9611,284500000.0
2008-01-16 20:18:00,1.96105,1.9612,1.961,1.961,482700000.0
2008-01-16 20:19:00,1.961,1.961,1.96035,1.9604,606700000.0
2008-01-16 20:20:00,1.9604,1.9605,1.96025,1.96035,752800000.0
2008-01-16 20:21:00,1.96035,1.96065,1.96035,1.9605,629700000.0
2008-01-16 20:22:00,1.9605,1.9609,1.9605,1.9608,223900000.0
2008-01-16 20:23:00,1.9607,1.9608,1.9606,1.9608,605899999.0
2008-01-16 20:24:00,1.9608,1.9609,1.9606,1.9607,492000000.0
2008-01-16 20:25:00,1.96085,1.96125,1.96075,1.9612,615200000.0
2008-01-16 20:26:00,1.9612,1.96125,1.96115,1.9612,279200000.0
2008-01-16 20:27:00,1.9612,1.9613,1.9612,1.9612,340600000.0
2008-01-16 20:28:00,1.9613,1.9616,1.9612,1.9615,793300000.0
2008-01-16 20:29:00,1.9615,1.96155,1.9614,1.96145,273200000.0
2008-01-16 20:30:00,1.96145,1.9616,1.96145,1.9615,107680000.0
2008-01-16 20:31:00,1.9616,1.9617,1.9613,1.96145,582500000.0
2008-01-16 20:32:00,1.96145,1.9616,1.96145,1.9615,819800000.0
2008-01-16 20:33:00,1.9615,1.9621,1.96135,1.96135,549300001.0
2008-01-16 20:34:00,1.9614,1.9622,1.96135,1.96135,366400000.0
2008-01-16 20:35:00,1.96135,1.9617,1.9613,1.96155,259900000.0
2008-01-16 20:36:00,1.96155,1.96195,1.96145,1.96155,396500000.0
2008-01-16 20:37:00,1.9617,1.9618,1.9613,1.96135,621300003.0
2008-01-16 20:38:00,1.96135,1.9615,1.9613,1.96135,322000000.0
2008-01-16 20:39:00,1.9614,1.9617,1.96135,1.96155,243000000.0
2008-01-16 20:40:00,1.96155,1.96205,1.96155,1.96195,420000000.0
2008-01-16 20:41:00,1.96195,1.9621,1.96195,1.96205,183900000.0
2008-01-16 20:42:00,1.96205,1.9628,1.962,1.962,583200001.0
2008-01-16 20:43:00,1.96215,1.9628,1.96215,1.9628,683200000.0
2008-01-16 20:44:00,1.9628,1.9628,1.96195,1.96195,656700000.0
2008-01-16 20:45:00,1.9619,1.9622,1.9619,1.9622,467400000.0
2008-01-16 20:46:00,1.9622,1.9623,1.9619,1.96195,490599999.0
2008-01-16 20:47:00,1.962,1.96205,1.9618,1.962,516700000.0
2008-01-16 20:48:00,1.96205,1.96205,1.9618,1.9619,453500000.0
2008-01-16 20:49:00,1.962,1.9623,1.9619,1.96225,341800000.0
2008-01-16 20:50:00,1.96225,1.96225,1.96135,1.9619,301400000.0
2008-01-16 20:51:00,1.9619,1.96215,1.96135,1.9615,106500000.0
2008-01-16 20:52:00,1.96145,1.9621,1.9614,1.9621,284199999.0
2008-01-16 20:53:00,1.9621,1.9622,1.96205,1.96215,201100000.0
2008-01-16 20:54:00,1.9622,1.96265,1.96195,1.96205,539400000.0
2008-01-16 20:55:00,1.96205,1.96215,1.96165,1.962,772000002.0
2008-01-16 20:56:00,1.962,1.96205,1.9617,1.96195,450800000.0
2008-01-16 20:57:00,1.96195,1.9622,1.96195,1.962,283500000.0
2008-01-16 20:58:00,1.962,1.96205,1.96195,1.96195,139300000.0
2008-01-16 20:59:00,1.96195,1.962,1.9616,1.9616,203000000.0
2008-01-16 21:00:00,1.9616,1.9621,1.9615,1.9621,216199999.0
2008-01-16 21:01:00,1.9621,1.963,1.962,1.9626,132400000.0
2008-01-16 21:02:00,1.9627,1.9627,1.9624,1.9626,79500000.0
2008-01-16 21:03:00,1.96255,1.9627,1.96245,1.96245,178200000.0
2008-01-16 21:04:00,1.96245,1.9626,1.9624,1.9625,198100000.0
2008-01-16 21:05:00,1.9625,1.9627,1.9624,1.9626,104700000.0
2008-01-16 21:06:00,1.9626,1.9629,1.96235,1.9625,208300000.0
2008-01-16 21:07:00,1.9627,1.9629,1.9623,1.9626,426500000.0
2008-01-16 21:08:00,1.9626,1.96285,1.9624,1.9626,223300000.0
2008-01-16 21:09:00,1.9628,1.9632,1.9627,1.9629,491799998.0
2008-01-16 21:10:00,1.9629,1.9632,1.9629,1.96295,454400000.0
2008-01-16 21:11:00,1.96295,1.9632,1.9629,1.963,698600000.0
2008-01-16 21:12:00,1.9631,1.9631,1.9623,1.9625,409500000.0
2008-01-16 21:13:00,1.9625,1.9626,1.9623,1.9625,266400000.0
2008-01-16 21:14:00,1.9624,1.96255,1.96205,1.9621,746499998.0
2008-01-16 21:15:00,1.9621,1.9622,1.96145,1.962,414800000.0
2008-01-16 21:16:00,1.962,1.9621,1.9618,1.9619,202700000.0
2008-01-16 21:17:00,1.9619,1.9623,1.9618,1.96225,521000000.0
2008-01-16 21:18:00,1.9623,1.9629,1.96225,1.9629,304000000.0
2008-01-16 21:19:00,1.9629,1.9631,1.9627,1.96305,211100000.0
2008-01-16 21:20:00,1.96305,1.9634,1.963,1.9632,94400000.0
2008-01-16 21:21:00,1.963,1.9632,1.9627,1.96295,487600002.0
2008-01-16 21:22:00,1.96295,1.963,1.9628,1.963,61200000.0
2008-01-16 21:23:00,1.96305,1.96325,1.96285,1.96315,322700000.0
2008-01-16 21:24:00,1.9631,1.9637,1.9631,1.9637,344100000.0
2008-01-16 21:25:00,1.9638,1.9639,1.9636,1.9636,106700000.0
2008-01-16 21:26:00,1.9637,1.9644,1.9637,1.96405,187300000.0
2008-01-16 21:27:00,1.96405,1.9643,1.96405,1.9643,195500000.0
2008-01-16 21:28:00,1.9643,1.9643,1.9638,1.9638,247399999.0
2008-01-16 21:29:00,1.9638,1.9641,1.9638,1.964,406800000.0
2008-01-16 21:30:00,1.964,1.9641,1.9636,1.9638,478700000.0
2008-01-16 21:31:00,1.9638,1.9638,1.9636,1.9637,412600000.0
2008-01-16 21:32:00,1.9637,1.9641,1.9637,1.964,287200001.0
2008-01-16 21:33:00,1.964,1.96425,1.96345,1.96345,607100001.0
2008-01-16 21:34:00,1.9635,1.9642,1.96345,1.9642,830100000.0
2008-01-16 21:35:00,1.9642,1.9643,1.964,1.9642,411400000.0
2008-01-16 21:36:00,1.9642,1.9644,1.964,1.96425,666300000.0
2008-01-16 21:37:00,1.96425,1.9647,1.96425,1.9645,561800000.0
2008-01-16 21:38:00,1.9645,1.9646,1.9643,1.9646,1012100000.0
2008-01-16 21:39:00,1.9646,1.9648,1.96455,1.9646,516600000.0
2008-01-16 21:40:00,1.9646,1.9648,1.9645,1.96465,450300000.0
2008-01-16 21:41:00,1.96465,1.96475,1.9646,1.96465,465500000.0
2008-01-16 21:42:00,1.96465,1.96475,1.9645,1.96455,368600000.0
2008-01-16 21:43:00,1.96455,1.9646,1.9643,1.9645,764100002.0
2008-01-16 21:44:00,1.9645,1.9647,1.9641,1.9644,530200000.0
2008-01-16 21:45:00,1.9643,1.9645,1.96425,1.9644,367499997.0
2008-01-16 21:46:00,1.9644,1.9649,1.9644,1.9647,387800000.0
2008-01-16 21:47:00,1.9647,1.96485,1.96455,1.9648,605100000.0
2008-01-16 21:48:00,1.96485,1.9649,1.9648,1.9649,400900000.0
2008-01-16 21:49:00,1.9649,1.96495,1.9648,1.96485,445800000.0
2008-01-16 21:50:00,1.96485,1.96485,1.96475,1.9648,181100000.0
2008-01-16 21:51:00,1.9648,1.9649,1.9647,1.96475,468200000.0
2008-01-16 21:52:00,1.96475,1.96495,1.96475,1.96485,724300000.0
2008-01-16 21:53:00,1.96485,1.9651,1.9648,1.9648,612000000.0
2008-01-16 21:54:00,1.96485,1.965,1.96485,1.9649,338400000.0
2008-01-16 21:55:00,1.965,1.965,1.9647,1.9648,359800000.0
2008-01-16 21:56:00,1.9648,1.9649,1.9644,1.96445,452100001.0
2008-01-16 21:57:00,1.9644,1.9644,1.96405,1.96415,647199999.0
2008-01-16 21:58:00,1.96415,1.9643,1.96385,1.96405,606000001.0
2008-01-16 21:59:00,1.9641,1.9643,1.96395,1.96405,339400000.0
2008-01-16 22:00:00,1.96405,1.9641,1.9639,1.96405,227900000.0
2008-01-16 22:01:00,1.96405,1.9645,1.964,1.96445,536800000.0
2008-01-16 22:02:00,1.96445,1.96445,1.9639,1.964,452200001.0
2008-01-16 22:03:00,1.964,1.9641,1.9639,1.964,685400002.0
2008-01-16 22:04:00,1.964,1.96415,1.9635,1.9635,933899999.0
2008-01-16 22:05:00,1.9635,1.96375,1.9635,1.96375,204500000.0
2008-01-16 22:06:00,1.96375,1.96375,1.9635,1.96365,550900001.0
2008-01-16 22:07:00,1.9636,1.9639,1.9635,1.9639,266400000.0
2008-01-16 22:08:00,1.96365,1.9637,1.9634,1.96355,553299995.0
2008-01-16 22:09:00,1.96355,1.96385,1.9635,1.96355,892900001.0
2008-01-16 22:10:00,1.96355,1.96385,1.96345,1.9636,469600000.0
2008-01-16 22:11:00,1.9636,1.9637,1.9635,1.9635,835100020.0
2008-01-16 22:12:00,1.9636,1.9637,1.9634,1.9635,566600008.0
2008-01-16 22:13:00,1.96355,1.9639,1.96355,1.9637,250000000.0
2008-01-16 22:14:00,1.9637,1.96405,1.9636,1.9637,277099999.0
2008-01-16 22:15:00,1.9637,1.9637,1.96345,1.9636,975899998.0
2008-01-16 22:16:00,1.9636,1.96395,1.96345,1.96385,707899999.0
2008-01-16 22:17:00,1.9639,1.9639,1.9635,1.9637,594400000.0
2008-01-16 22:18:00,1.9637,1.9637,1.9636,1.9637,484400000.0
2008-01-16 22:19:00,1.96365,1.9637,1.9636,1.9637,354400000.0
2008-01-16 22:20:00,1.9637,1.964,1.9637,1.964,297800000.0
2008-01-16 22:21:00,1.964,1.964,1.96375,1.964,346900000.0
2008-01-16 22:22:00,1.964,1.9641,1.96385,1.9639,315400000.0
2008-01-16 22:23:00,1.96395,1.9641,1.9638,1.9638,250700000.0
2008-01-16 22:24:00,1.9638,1.96395,1.9638,1.9639,280000000.0
2008-01-16 22:25:00,1.9639,1.9639,1.96385,1.9639,17800000.0
2008-01-16 22:26:00,1.9639,1.9639,1.96375,1.9638,324800000.0
2008-01-16 22:27:00,1.96375,1.9638,1.9636,1.96365,281500000.0
2008-01-16 22:28:00,1.96365,1.9637,1.96345,1.9636,760100001.0
2008-01-16 22:29:00,1.9636,1.9636,1.9635,1.9636,485700000.0
2008-01-16 22:30:00,1.9636,1.96385,1.96345,1.96365,353499992.0
2008-01-16 22:31:00,1.96365,1.9639,1.9636,1.9636,449899997.0
2008-01-16 22:32:00,1.9636,1.9636,1.9636,1.9636,128800000.0
2008-01-16 22:33:00,1.9636,1.96375,1.96355,1.96375,369300000.0
2008-01-16 22:34:00,1.96375,1.96375,1.96365,1.9637,295800000.0
2008-01-16 22:35:00,1.9637,1.9637,1.96365,1.9637,315700001.0
2008-01-16 22:36:00,1.9637,1.96395,1.9637,1.9638,762599999.0
2008-01-16 22:37:00,1.9638,1.9638,1.9637,1.9638,602699998.0
2008-01-16 22:38:00,1.96375,1.9642,1.96375,1.9638,613399996.0
2008-01-16 22:39:00,1.9638,1.96385,1.96375,1.96385,243000000.0
2008-01-16 22:40:00,1.96385,1.9639,1.9637,1.96385,384100000.0
2008-01-16 22:41:00,1.96385,1.9639,1.96355,1.96355,237500000.0
2008-01-16 22:42:00,1.96355,1.9639,1.9635,1.9638,487700001.0
2008-01-16 22:43:00,1.9638,1.96385,1.96355,1.9636,408000000.0
2008-01-16 22:44:00,1.9636,1.9636,1.96355,1.96355,148800000.0
2008-01-16 22:45:00,1.96355,1.96355,1.9635,1.96355,171000000.0
2008-01-16 22:46:00,1.96355,1.9637,1.9634,1.9636,172800000.0
2008-01-16 22:47:00,1.9636,1.9637,1.9634,1.9635,217100000.0
2008-01-16 22:48:00,1.9635,1.9635,1.96345,1.9635,114600000.0
2008-01-16 22:49:00,1.9635,1.9635,1.9623,1.9628,434399997.0
2008-01-16 22:50:00,1.9628,1.9628,1.9627,1.9628,131100000.0
2008-01-16 22:51:00,1.9628,1.9628,1.96265,1.9628,118500000.0
2008-01-16 22:52:00,1.9627,1.963,1.9627,1.9629,127300000.0
2008-01-16 22:53:00,1.9629,1.9629,1.9627,1.9628,89200000.0
2008-01-16 22:54:00,1.96275,1.9628,1.96265,1.96275,145600000.0
2008-01-16 22:55:00,1.96275,1.96285,1.9627,1.96275,135400000.0
2008-01-16 22:56:00,1.96275,1.96285,1.9627,1.9627,81200000.0
2008-01-16 22:57:00,1.9627,1.9629,1.9627,1.9628,18700000.0
2008-01-16 22:58:00,1.9628,1.96295,1.9627,1.9627,8900000.0
2008-01-16 22:59:00,1.9627,1.96275,1.96265,1.96265,33600000.0
2008-01-16 23:00:00,1.96265,1.96285,1.96265,1.9627,165500000.0
2008-01-16 23:01:00,1.9627,1.96275,1.96265,1.9627,132700000.0
2008-01-16 23:02:00,1.96275,1.96275,1.96265,1.96275,160400000.0
2008-01-16 23:03:00,1.96275,1.96285,1.9627,1.96275,458600000.0
2008-01-16 23:04:00,1.96275,1.96285,1.96255,1.96255,170500000.0
2008-01-16 23:05:00,1.96255,1.9629,1.96255,1.96275,248000000.0
2008-01-16 23:06:00,1.96275,1.96285,1.9627,1.9628,243800000.0
2008-01-16 23:07:00,1.96275,1.96275,1.9626,1.9627,144100000.0
2008-01-16 23:08:00,1.9627,1.96285,1.96265,1.9627,205800000.0
2008-01-16 23:09:00,1.9628,1.9629,1.9627,1.9628,179600000.0
2008-01-16 23:10:00,1.9628,1.9628,1.96275,1.9628,62600000.0
2008-01-16 23:11:00,1.9628,1.9629,1.9628,1.9628,153300000.0
2008-01-16 23:12:00,1.96285,1.963,1.9628,1.963,163100000.0
2008-01-16 23:13:00,1.963,1.963,1.96285,1.96285,34000000.0
2008-01-16 23:14:00,1.96285,1.96285,1.9628,1.96285,69600000.0
2008-01-16 23:15:00,1.9628,1.96285,1.9628,1.9628,95300000.0
2008-01-16 23:16:00,1.9628,1.9629,1.9628,1.9629,383100000.0
2008-01-16 23:17:00,1.9629,1.9629,1.9628,1.96285,218800000.0
2008-01-16 23:18:00,1.9629,1.963,1.96285,1.963,308200000.0
2008-01-16 23:19:00,1.963,1.9631,1.963,1.9631,206200000.0
2008-01-16 23:20:00,1.9631,1.9631,1.96295,1.9631,175200000.0
2008-01-16 23:21:00,1.9631,1.9632,1.9631,1.9632,143200000.0
2008-01-16 23:22:00,1.9632,1.9632,1.9631,1.9632,27200000.0
2008-01-16 23:23:00,1.9631,1.9632,1.9631,1.9631,84800000.0
2008-01-16 23:24:00,1.9631,1.9634,1.9631,1.9634,269600000.0
2008-01-16 23:25:00,1.9634,1.9634,1.9632,1.96325,62500000.0
2008-01-16 23:26:00,1.9632,1.9634,1.963,1.963,70299999.0
2008-01-16 23:27:00,1.963,1.96315,1.96295,1.96315,71900000.0
2008-01-16 23:28:00,1.96315,1.96325,1.96315,1.9632,91200000.0
2008-01-16 23:29:00,1.96325,1.96325,1.9629,1.963,179300000.0
2008-01-16 23:30:00,1.963,1.963,1.96295,1.963,215300000.0
2008-01-16 23:31:00,1.963,1.96325,1.96295,1.96325,571199987.0
2008-01-16 23:32:00,1.9632,1.96335,1.9629,1.96295,682900016.0
2008-01-16 23:33:00,1.96295,1.963,1.9629,1.963,611600005.0
2008-01-16 23:34:00,1.963,1.963,1.96275,1.963,128200000.0
2008-01-16 23:35:00,1.963,1.963,1.96295,1.963,132700000.0
2008-01-16 23:36:00,1.963,1.963,1.9628,1.96285,36300000.0
2008-01-16 23:37:00,1.963,1.9631,1.9628,1.9631,125500000.0
2008-01-16 23:38:00,1.9631,1.9631,1.9631,1.9631,310400000.0
2008-01-16 23:39:00,1.9631,1.96315,1.96305,1.9631,193300000.0
2008-01-16 23:40:00,1.9631,1.9631,1.9629,1.9631,371500000.0
2008-01-16 23:41:00,1.9631,1.9632,1.9631,1.9632,33600000.0
2008-01-16 23:42:00,1.9632,1.9632,1.9631,1.96315,423900002.0
2008-01-16 23:43:00,1.96315,1.9638,1.96315,1.9636,565700001.0
2008-01-16 23:44:00,1.9636,1.9636,1.9636,1.9636,276000000.0
2008-01-16 23:45:00,1.9636,1.96365,1.9635,1.96355,217899998.0
2008-01-16 23:46:00,1.96355,1.96355,1.96335,1.9635,21300000.0
2008-01-16 23:47:00,1.9635,1.9635,1.9634,1.9634,16200000.0
2008-01-16 23:48:00,1.9633,1.9634,1.9632,1.9633,311100002.0
2008-01-16 23:49:00,1.9634,1.9634,1.9633,1.9633,21600000.0
2008-01-16 23:50:00,1.9633,1.9637,1.9632,1.9634,437999993.0
2008-01-16 23:51:00,1.9634,1.9636,1.9633,1.9635,58800000.0
2008-01-16 23:52:00,1.9636,1.9636,1.9634,1.9634,32100000.0
2008-01-16 23:53:00,1.9634,1.9634,1.9632,1.9632,230899989.0
2008-01-16 23:54:00,1.9635,1.9635,1.9634,1.9634,50600000.0
2008-01-16 23:55:00,1.9633,1.9634,1.9633,1.9634,319100004.0
2008-01-16 23:56:00,1.9634,1.9634,1.9633,1.9633,38400000.0
2008-01-16 23:57:00,1.96329,1.96338,1.96312,1.96312,234100000.0
2008-01-16 23:58:00,1.9633,1.9635,1.9632,1.96345,252300000.0
2008-01-16 23:59:00,1.96345,1.96345,1.9632,1.9632,146400000.0
2008-01-17 00:00:00,1.9632,1.9633,1.9632,1.9633,100000000.0
2008-01-17 00:01:00,1.96315,1.96315,1.9629,1.96315,302300000.0
2008-01-17 00:02:00,1.9631,1.96315,1.9629,1.963,441500000.0
2008-01-17 00:03:00,1.963,1.96325,1.9628,1.963,380300000.0
2008-01-17 00:04:00,1.963,1.96325,1.963,1.9631,499200000.0
2008-01-17 00:05:00,1.96315,1.9635,1.963,1.9635,546500000.0
2008-01-17 00:06:00,1.9634,1.9635,1.96305,1.96305,444600000.0
2008-01-17 00:07:00,1.96305,1.96305,1.9629,1.963,427899999.0
2008-01-17 00:08:00,1.96307,1.96315,1.96287,1.96305,319100000.0
2008-01-17 00:09:00,1.963,1.963,1.9629,1.9629,285800000.0
2008-01-17 00:10:00,1.9629,1.963,1.9629,1.963,17900000.0
2008-01-17 00:11:00,1.963,1.9631,1.9628,1.9628,233400000.0
2008-01-17 00:12:00,1.96285,1.963,1.96285,1.963,268600000.0
2008-01-17 00:13:00,1.9631,1.9632,1.96295,1.96295,351200000.0
2008-01-17 00:14:00,1.96295,1.963,1.96295,1.96295,158400000.0
2008-01-17 00:15:00,1.963,1.963,1.9627,1.963,211900000.0
2008-01-17 00:16:00,1.963,1.963,1.9629,1.963,345100003.0
2008-01-17 00:17:00,1.963,1.963,1.9626,1.9626,161000000.0
2008-01-17 00:18:00,1.96245,1.9626,1.9619,1.96205,491900002.0
2008-01-17 00:19:00,1.96205,1.9621,1.9618,1.9621,280200000.0
2008-01-17 00:20:00,1.9621,1.96245,1.9621,1.96245,252000000.0
2008-01-17 00:21:00,1.96245,1.9628,1.9623,1.9625,347100001.0
2008-01-17 00:22:00,1.9625,1.9628,1.96225,1.9624,402200000.0
2008-01-17 00:23:00,1.9624,1.9626,1.9624,1.96255,219700000.0
2008-01-17 00:24:00,1.96245,1.9626,1.96245,1.9625,159200000.0
2008-01-17 00:25:00,1.9624,1.9624,1.9624,1.9624,45600000.0
2008-01-17 00:26:00,1.9625,1.9625,1.962,1.9621,315700000.0
2008-01-17 00:27:00,1.962,1.9621,1.9616,1.962,180100000.0
2008-01-17 00:28:00,1.962,1.962,1.9618,1.9618,238000000.0
2008-01-17 00:29:00,1.9618,1.9618,1.9618,1.9618,155600000.0
2008-01-17 00:30:00,1.9618,1.9618,1.9617,1.9617,125500000.0
2008-01-17 00:31:00,1.9618,1.962,1.9617,1.962,93900000.0
2008-01-17 00:32:00,1.962,1.962,1.9617,1.962,65200000.0
2008-01-17 00:33:00,1.962,1.962,1.9617,1.962,82100000.0
2008-01-17 00:34:00,1.962,1.962,1.9618,1.962,29600000.0
2008-01-17 00:35:00,1.962,1.96205,1.962,1.96205,196100000.0
2008-01-17 00:36:00,1.96205,1.9622,1.96205,1.9622,162800000.0
2008-01-17 00:37:00,1.9622,1.9622,1.962,1.9621,37900000.0
2008-01-17 00:38:00,1.9621,1.9622,1.9621,1.9622,91800000.0
2008-01-17 00:39:00,1.9622,1.9622,1.9621,1.9622,74800000.0
2008-01-17 00:40:00,1.9622,1.9622,1.96205,1.9621,167200000.0
2008-01-17 00:41:00,1.9621,1.9621,1.962,1.9621,221200000.0
2008-01-17 00:42:00,1.96205,1.9622,1.96205,1.9622,120200000.0
2008-01-17 00:43:00,1.9622,1.9622,1.962,1.9621,171500000.0
2008-01-17 00:44:00,1.9621,1.9622,1.9621,1.9622,178800000.0
2008-01-17 00:45:00,1.9622,1.9622,1.9619,1.9621,41600000.0
2008-01-17 00:46:00,1.9621,1.9621,1.9619,1.9621,36400000.0
2008-01-17 00:47:00,1.9621,1.9621,1.9619,1.9621,53000000.0
2008-01-17 00:48:00,1.9619,1.9621,1.9619,1.962,110600000.0
2008-01-17 00:49:00,1.962,1.962,1.9619,1.962,68300000.0
2008-01-17 00:50:00,1.9619,1.96205,1.9619,1.96205,117200000.0
2008-01-17 00:51:00,1.96205,1.96235,1.962,1.962,154399998.0
2008-01-17 00:52:00,1.962,1.9623,1.96185,1.96185,251999998.0
2008-01-17 00:53:00,1.96185,1.9621,1.96185,1.96205,241199996.0
2008-01-17 00:54:00,1.96205,1.9622,1.962,1.9622,185800000.0
2008-01-17 00:55:00,1.9622,1.9623,1.9621,1.9622,96900000.0
2008-01-17 00:56:00,1.9622,1.9623,1.962,1.9621,100500000.0
2008-01-17 00:57:00,1.9621,1.9621,1.962,1.9621,177500000.0
2008-01-17 00:58:00,1.9621,1.9621,1.962,1.9621,35100000.0
2008-01-17 00:59:00,1.9621,1.9621,1.962,1.9621,55600000.0
2008-01-17 01:00:00,1.9621,1.9621,1.96195,1.962,108000000.0
2008-01-17 01:01:00,1.962,1.962,1.9618,1.962,66400000.0
2008-01-17 01:02:00,1.962,1.962,1.9618,1.9618,110000000.0
2008-01-17 01:03:00,1.9618,1.9618,1.9606,1.9606,382599999.0
2008-01-17 01:04:00,1.9606,1.96115,1.9606,1.96095,401100000.0
2008-01-17 01:05:00,1.96095,1.961,1.96095,1.961,31200000.0
2008-01-17 01:06:00,1.961,1.96135,1.96095,1.96135,211500000.0
2008-01-17 01:07:00,1.96135,1.96135,1.96105,1.9612,70700000.0
2008-01-17 01:08:00,1.9612,1.9613,1.9611,1.96125,353500000.0
2008-01-17 01:09:00,1.96125,1.9613,1.96125,1.96125,98400000.0
2008-01-17 01:10:00,1.96125,1.9613,1.9612,1.96125,78500000.0
2008-01-17 01:11:00,1.96125,1.9613,1.9611,1.9612,285100000.0
2008-01-17 01:12:00,1.9612,1.9612,1.96115,1.9612,130400000.0
2008-01-17 01:13:00,1.96115,1.9612,1.9611,1.9612,240900000.0
2008-01-17 01:14:00,1.9611,1.9612,1.9611,1.9612,185899999.0
2008-01-17 01:15:00,1.9612,1.9612,1.961,1.9611,158600000.0
2008-01-17 01:16:00,1.9611,1.9612,1.96105,1.96115,335599999.0
2008-01-17 01:17:00,1.96115,1.96115,1.96115,1.96115,115200000.0
2008-01-17 01:18:00,1.96115,1.9612,1.96105,1.9612,208300000.0
2008-01-17 01:19:00,1.9611,1.96145,1.9611,1.9612,442299992.0
2008-01-17 01:20:00,1.9612,1.9612,1.9612,1.9612,145600000.0
2008-01-17 01:21:00,1.9612,1.96135,1.96075,1.96135,135400000.0
2008-01-17 01:22:00,1.96135,1.96135,1.9611,1.96135,145100000.0
2008-01-17 01:23:00,1.96135,1.96135,1.9611,1.9612,233900000.0
2008-01-17 01:24:00,1.9612,1.9614,1.9611,1.96115,238800000.0
2008-01-17 01:25:00,1.9612,1.96125,1.96115,1.96115,199500000.0
2008-01-17 01:26:00,1.96115,1.96125,1.96115,1.96125,57600000.0
2008-01-17 01:27:00,1.96125,1.96125,1.9611,1.9611,147200000.0
2008-01-17 01:28:00,1.9611,1.9614,1.9611,1.96125,123300000.0
2008-01-17 01:29:00,1.96125,1.9614,1.96125,1.9613,175700000.0
2008-01-17 01:30:00,1.9613,1.9614,1.9612,1.9613,236900000.0
2008-01-17 01:31:00,1.9613,1.9613,1.96125,1.96125,94200000.0
2008-01-17 01:32:00,1.96125,1.9614,1.9611,1.9614,134300000.0
2008-01-17 01:33:00,1.9614,1.9614,1.96135,1.9614,140800000.0
2008-01-17 01:34:00,1.96155,1.9616,1.9613,1.9614,210100000.0
2008-01-17 01:35:00,1.9614,1.9614,1.9613,1.9614,199899998.0
2008-01-17 01:36:00,1.9614,1.9617,1.9613,1.9617,486800000.0
2008-01-17 01:37:00,1.9617,1.9618,1.9616,1.9618,222300000.0
2008-01-17 01:38:00,1.9618,1.9618,1.9617,1.9617,82400000.0
2008-01-17 01:39:00,1.9617,1.9618,1.9617,1.9617,399600000.0
2008-01-17 01:40:00,1.9617,1.96175,1.96165,1.9617,226000000.0
2008-01-17 01:41:00,1.9617,1.9618,1.96165,1.9618,103000000.0
2008-01-17 01:42:00,1.9618,1.9618,1.9617,1.9617,77700000.0
2008-01-17 01:43:00,1.9618,1.962,1.9617,1.962,521699998.0
2008-01-17 01:44:00,1.962,1.9621,1.962,1.962,145700000.0
2008-01-17 01:45:00,1.962,1.9621,1.962,1.96205,103100000.0
2008-01-17 01:46:00,1.962,1.9621,1.962,1.962,74400000.0
2008-01-17 01:47:00,1.96205,1.9623,1.96205,1.9623,105600000.0
2008-01-17 01:48:00,1.9623,1.9623,1.96215,1.9623,306300000.0
2008-01-17 01:49:00,1.9623,1.96235,1.9622,1.96235,235000000.0
2008-01-17 01:50:00,1.96235,1.9625,1.96225,1.96235,242400000.0
2008-01-17 01:51:00,1.96235,1.9625,1.96235,1.96235,205800000.0
2008-01-17 01:52:00,1.96235,1.9625,1.9623,1.9624,197200000.0
2008-01-17 01:53:00,1.9624,1.9624,1.9623,1.9624,263800000.0
2008-01-17 01:54:00,1.9624,1.9625,1.96235,1.9624,245100000.0
2008-01-17 01:55:00,1.96235,1.9624,1.96235,1.9624,438000000.0
2008-01-17 01:56:00,1.9624,1.96245,1.9622,1.9622,299100000.0
2008-01-17 01:57:00,1.9622,1.9625,1.9622,1.9625,79300000.0
2008-01-17 01:58:00,1.96245,1.9625,1.96225,1.9623,122400000.0
2008-01-17 01:59:00,1.9623,1.96235,1.96225,1.96235,136500000.0
2008-01-17 02:00:00,1.9623,1.9624,1.9623,1.9624,151200000.0
2008-01-17 02:01:00,1.9624,1.96265,1.96215,1.9624,555800007.0
2008-01-17 02:02:00,1.9624,1.9625,1.9622,1.9624,204100000.0
2008-01-17 02:03:00,1.9624,1.96255,1.9623,1.9623,189500000.0
2008-01-17 02:04:00,1.9624,1.9626,1.9624,1.96245,186800000.0
2008-01-17 02:05:00,1.96245,1.9625,1.96245,1.9625,134400000.0
2008-01-17 02:06:00,1.9625,1.9625,1.9624,1.9624,242499995.0
2008-01-17 02:07:00,1.96245,1.96255,1.9624,1.9625,223000000.0
2008-01-17 02:08:00,1.96245,1.9627,1.96245,1.96265,322800000.0
2008-01-17 02:09:00,1.9627,1.9627,1.96245,1.9626,179800000.0
2008-01-17 02:10:00,1.9626,1.9627,1.9625,1.9627,239800000.0
2008-01-17 02:11:00,1.9627,1.9628,1.9625,1.9628,260200000.0
2008-01-17 02:12:00,1.9626,1.9628,1.9626,1.9628,194600000.0
2008-01-17 02:13:00,1.9628,1.963,1.9628,1.963,134100000.0
2008-01-17 02:14:00,1.963,1.963,1.9626,1.9627,115500000.0
2008-01-17 02:15:00,1.9627,1.9628,1.96265,1.9628,101400000.0
2008-01-17 02:16:00,1.9628,1.9629,1.9628,1.9629,124800000.0
2008-01-17 02:17:00,1.9629,1.9629,1.9629,1.9629,112000000.0
2008-01-17 02:18:00,1.9629,1.9629,1.9627,1.9629,59400000.0
2008-01-17 02:19:00,1.9629,1.96305,1.9628,1.9628,388500000.0
2008-01-17 02:20:00,1.963,1.9632,1.9628,1.963,213900000.0
2008-01-17 02:21:00,1.963,1.963,1.96285,1.9629,29100000.0
2008-01-17 02:22:00,1.9627,1.9629,1.9627,1.9628,277100000.0
2008-01-17 02:23:00,1.9628,1.9629,1.9628,1.96285,236000000.0
2008-01-17 02:24:00,1.96285,1.963,1.9628,1.96285,271400000.0
2008-01-17 02:25:00,1.96285,1.96285,1.9627,1.9627,203799999.0
2008-01-17 02:26:00,1.9627,1.96295,1.9627,1.96285,353900003.0
2008-01-17 02:27:00,1.9628,1.96285,1.96255,1.96285,166200003.0
2008-01-17 02:28:00,1.96285,1.96305,1.96255,1.9628,84800000.0
2008-01-17 02:29:00,1.9629,1.9629,1.9626,1.96275,333099999.0
2008-01-17 02:30:00,1.96275,1.9629,1.9624,1.9624,352199998.0
2008-01-17 02:31:00,1.9624,1.9626,1.96235,1.96245,415799996.0
2008-01-17 02:32:00,1.96245,1.9625,1.9624,1.9624,169100000.0
2008-01-17 02:33:00,1.9624,1.96295,1.96235,1.96295,383600000.0
2008-01-17 02:34:00,1.96295,1.96295,1.9624,1.96275,274200000.0
2008-01-17 02:35:00,1.96275,1.96295,1.96225,1.9625,482399998.0
2008-01-17 02:36:00,1.96255,1.96265,1.9623,1.96235,506499998.0
2008-01-17 02:37:00,1.96235,1.9626,1.96235,1.9625,378300000.0
2008-01-17 02:38:00,1.96245,1.96265,1.96235,1.96255,358300001.0
2008-01-17 02:39:00,1.9624,1.96265,1.9623,1.9625,349899999.0
2008-01-17 02:40:00,1.9625,1.9625,1.96235,1.9625,358100000.0
2008-01-17 02:41:00,1.96245,1.96255,1.96235,1.96255,238499999.0
2008-01-17 02:42:00,1.96255,1.9626,1.9624,1.9624,395599998.0
2008-01-17 02:43:00,1.96255,1.963,1.96235,1.963,410300000.0
2008-01-17 02:44:00,1.963,1.9634,1.963,1.9633,598000001.0
2008-01-17 02:45:00,1.9633,1.9634,1.9628,1.963,552799999.0
2008-01-17 02:46:00,1.9632,1.9635,1.9631,1.9635,115200000.0
2008-01-17 02:47:00,1.9635,1.96385,1.9635,1.9637,304000000.0
2008-01-17 02:48:00,1.9637,1.9637,1.96295,1.963,538040000.0
2008-01-17 02:49:00,1.963,1.9636,1.963,1.96355,431200000.0
2008-01-17 02:50:00,1.96355,1.9636,1.963,1.96335,295100000.0
2008-01-17 02:51:00,1.9634,1.9635,1.9631,1.9632,424400000.0
2008-01-17 02:52:00,1.9633,1.9634,1.963,1.9632,420500000.0
2008-01-17 02:53:00,1.9632,1.9632,1.9629,1.9631,166600000.0
2008-01-17 02:54:00,1.9629,1.9635,1.96275,1.9635,352100001.0
2008-01-17 02:55:00,1.9635,1.96365,1.9632,1.96325,419100002.0
2008-01-17 02:56:00,1.96325,1.96335,1.9631,1.96315,432299997.0
2008-01-17 02:57:00,1.96315,1.9635,1.9631,1.9632,628500000.0
2008-01-17 02:58:00,1.96315,1.9633,1.96305,1.9633,493800001.0
2008-01-17 02:59:00,1.9633,1.9634,1.9632,1.9633,236500000.0
2008-01-17 03:00:00,1.9633,1.9633,1.96325,1.9633,261700000.0
2008-01-17 03:01:00,1.96325,1.96345,1.96325,1.96335,268500000.0
2008-01-17 03:02:00,1.96335,1.96335,1.9632,1.9633,255300000.0
2008-01-17 03:03:00,1.9633,1.9635,1.96315,1.96345,743200005.0
2008-01-17 03:04:00,1.96345,1.9636,1.96335,1.96335,529900001.0
2008-01-17 03:05:00,1.96335,1.96345,1.96335,1.9634,424399998.0
2008-01-17 03:06:00,1.9634,1.96345,1.9633,1.9634,327500001.0
2008-01-17 03:07:00,1.96345,1.9635,1.9634,1.9635,291500000.0
2008-01-17 03:08:00,1.9635,1.96425,1.9634,1.96425,335900000.0
2008-01-17 03:09:00,1.96425,1.96425,1.96365,1.96375,726199999.0
2008-01-17 03:10:00,1.9638,1.9638,1.9636,1.9636,139100000.0
2008-01-17 03:11:00,1.9638,1.9638,1.9636,1.9637,103400000.0
2008-01-17 03:12:00,1.9638,1.96385,1.9637,1.96385,231999993.0
2008-01-17 03:13:00,1.96385,1.96385,1.9638,1.96385,82200000.0
2008-01-17 03:14:00,1.9638,1.96385,1.9638,1.96385,181000000.0
2008-01-17 03:15:00,1.96385,1.9639,1.9638,1.96385,46400000.0
2008-01-17 03:16:00,1.9638,1.96385,1.96375,1.96375,153300000.0
2008-01-17 03:17:00,1.96375,1.96375,1.96365,1.96365,276000000.0
2008-01-17 03:18:00,1.96365,1.9638,1.96365,1.9637,429000006.0
2008-01-17 03:19:00,1.9637,1.96375,1.9637,1.96375,171200000.0
2008-01-17 03:20:00,1.9637,1.9639,1.9637,1.9639,250400000.0
2008-01-17 03:21:00,1.9639,1.9639,1.96385,1.96385,38400000.0
2008-01-17 03:22:00,1.96385,1.96385,1.96365,1.96385,209100000.0
2008-01-17 03:23:00,1.96385,1.96385,1.9634,1.9634,251200000.0
2008-01-17 03:24:00,1.9634,1.9634,1.9632,1.9632,214000000.0
2008-01-17 03:25:00,1.96325,1.9633,1.96315,1.9632,384400000.0
2008-01-17 03:26:00,1.9632,1.9632,1.96295,1.96305,303200000.0
2008-01-17 03:27:00,1.963,1.963,1.9628,1.9628,208800000.0
2008-01-17 03:28:00,1.9628,1.963,1.9628,1.9629,489600006.0
2008-01-17 03:29:00,1.9629,1.96295,1.9628,1.96285,234700000.0
2008-01-17 03:30:00,1.9628,1.963,1.9628,1.963,464500000.0
2008-01-17 03:31:00,1.963,1.963,1.96295,1.963,219700000.0
2008-01-17 03:32:00,1.963,1.963,1.9627,1.9628,293500000.0
2008-01-17 03:33:00,1.9628,1.9628,1.96255,1.96265,339699996.0
2008-01-17 03:34:00,1.96265,1.96265,1.96255,1.96255,90900000.0
2008-01-17 03:35:00,1.96255,1.96255,1.9625,1.96255,225900000.0
2008-01-17 03:36:00,1.96255,1.96255,1.9625,1.96255,123300000.0
2008-01-17 03:37:00,1.96255,1.963,1.9625,1.9627,370400000.0
2008-01-17 03:38:00,1.9627,1.96285,1.9626,1.9627,302500000.0
2008-01-17 03:39:00,1.9627,1.9628,1.96255,1.96275,609200000.0
2008-01-17 03:40:00,1.96275,1.9628,1.96265,1.9627,248400000.0
2008-01-17 03:41:00,1.9627,1.9628,1.9627,1.9627,558400000.0
2008-01-17 03:42:00,1.9627,1.9627,1.9625,1.96265,58700000.0
2008-01-17 03:43:00,1.96265,1.9627,1.9625,1.9627,211000000.0
2008-01-17 03:44:00,1.9627,1.9627,1.9626,1.9627,64000000.0
2008-01-17 03:45:00,1.9627,1.9627,1.9627,1.9627,22400000.0
2008-01-17 03:46:00,1.9627,1.9627,1.96235,1.96235,775199999.0
2008-01-17 03:47:00,1.96235,1.96245,1.96225,1.9623,1083899986.0
2008-01-17 03:48:00,1.9623,1.9625,1.9623,1.9624,243000000.0
2008-01-17 03:49:00,1.9624,1.9626,1.9623,1.9624,446100011.0
2008-01-17 03:50:00,1.9624,1.9626,1.9623,1.9626,339400000.0
2008-01-17 03:51:00,1.9626,1.9626,1.9624,1.9626,245600000.0
2008-01-17 03:52:00,1.9626,1.9627,1.9625,1.9626,245900000.0
2008-01-17 03:53:00,1.96255,1.9626,1.96255,1.96255,80300000.0
2008-01-17 03:54:00,1.96255,1.9627,1.9625,1.9626,122700000.0
2008-01-17 03:55:00,1.9626,1.9626,1.96255,1.96255,155200000.0
2008-01-17 03:56:00,1.96255,1.9626,1.9624,1.9624,235700000.0
2008-01-17 03:57:00,1.96245,1.9625,1.96235,1.96235,391200000.0
2008-01-17 03:58:00,1.9624,1.9624,1.9623,1.9624,237100000.0
2008-01-17 03:59:00,1.9624,1.96245,1.96235,1.96245,157600000.0
2008-01-17 04:00:00,1.96245,1.9625,1.96235,1.9624,305700000.0
2008-01-17 04:01:00,1.9624,1.96245,1.9623,1.9623,591200001.0
2008-01-17 04:02:00,1.9623,1.9624,1.9623,1.9624,356000000.0
2008-01-17 04:03:00,1.9624,1.9624,1.9623,1.9624,78800002.0
2008-01-17 04:04:00,1.9624,1.9624,1.9623,1.9623,43200000.0
2008-01-17 04:05:00,1.9624,1.9624,1.9622,1.9624,272800006.0
2008-01-17 04:06:00,1.9624,1.9624,1.9623,1.96235,99400000.0
2008-01-17 04:07:00,1.96235,1.9624,1.96225,1.9624,283700003.0
2008-01-17 04:08:00,1.9624,1.9624,1.9624,1.9624,138700000.0
2008-01-17 04:09:00,1.9624,1.9625,1.9623,1.9625,192700000.0
2008-01-17 04:10:00,1.9625,1.9625,1.96235,1.9624,228400002.0
2008-01-17 04:11:00,1.96235,1.96245,1.9623,1.96245,169100000.0
2008-01-17 04:12:00,1.96245,1.96245,1.96235,1.9624,47200000.0
2008-01-17 04:13:00,1.96235,1.9624,1.96235,1.9624,197500000.0
2008-01-17 04:14:00,1.9624,1.9624,1.9623,1.9624,195800000.0
2008-01-17 04:15:00,1.9624,1.9624,1.9623,1.9624,166700000.0
2008-01-17 04:16:00,1.9624,1.9624,1.96225,1.9623,399500000.0
2008-01-17 04:17:00,1.96225,1.9623,1.9621,1.9622,130000000.0
2008-01-17 04:18:00,1.9622,1.9622,1.9619,1.9619,199300000.0
2008-01-17 04:19:00,1.9619,1.9623,1.96185,1.96195,252200000.0
2008-01-17 04:20:00,1.962,1.9621,1.962,1.9621,125400000.0
2008-01-17 04:21:00,1.9621,1.9623,1.9621,1.9623,113900000.0
2008-01-17 04:22:00,1.96225,1.9623,1.9622,1.9622,114100000.0
2008-01-17 04:23:00,1.96225,1.96235,1.96215,1.96235,123300000.0
2008-01-17 04:24:00,1.9623,1.9624,1.9621,1.96225,434500000.0
2008-01-17 04:25:00,1.9622,1.9623,1.96215,1.96215,275899999.0
2008-01-17 04:26:00,1.9622,1.9624,1.9621,1.9624,448999999.0
2008-01-17 04:27:00,1.9624,1.9627,1.9622,1.9626,356900000.0
2008-01-17 04:28:00,1.9626,1.9626,1.9623,1.9625,191200001.0
2008-01-17 04:29:00,1.9626,1.9627,1.9622,1.9624,632400002.0
2008-01-17 04:30:00,1.9623,1.9627,1.9623,1.96265,153100000.0
2008-01-17 04:31:00,1.96265,1.9627,1.9626,1.9627,70900000.0
2008-01-17 04:32:00,1.9627,1.9627,1.96255,1.9626,291900000.0
2008-01-17 04:33:00,1.9626,1.9627,1.96255,1.9626,274300000.0
2008-01-17 04:34:00,1.9626,1.9627,1.9625,1.9627,316000000.0
2008-01-17 04:35:00,1.9627,1.9627,1.9625,1.9625,107200000.0
2008-01-17 04:36:00,1.9627,1.9627,1.9626,1.9626,277600000.0
2008-01-17 04:37:00,1.9626,1.9626,1.9623,1.9624,520450000.0
2008-01-17 04:38:00,1.9624,1.9626,1.9623,1.9626,137500000.0
2008-01-17 04:39:00,1.9626,1.96265,1.96255,1.96255,328900006.0
2008-01-17 04:40:00,1.96255,1.96265,1.9623,1.9625,511499999.0
2008-01-17 04:41:00,1.9625,1.9626,1.9625,1.9626,181000000.0
2008-01-17 04:42:00,1.9626,1.96265,1.9625,1.9626,224400000.0
2008-01-17 04:43:00,1.9626,1.9626,1.9625,1.9626,275600000.0
2008-01-17 04:44:00,1.9625,1.9626,1.9625,1.9626,240600000.0
2008-01-17 04:45:00,1.9626,1.96265,1.9625,1.9626,244300004.0
2008-01-17 04:46:00,1.9626,1.9626,1.9625,1.96255,1159499994.0
2008-01-17 04:47:00,1.9626,1.9626,1.96255,1.96255,152100000.0
2008-01-17 04:48:00,1.96255,1.9626,1.9624,1.9626,65800000.0
2008-01-17 04:49:00,1.9626,1.9626,1.9625,1.96255,155900000.0
2008-01-17 04:50:00,1.96255,1.9626,1.9625,1.96255,209000000.0
2008-01-17 04:51:00,1.96255,1.96255,1.9624,1.96255,79400000.0
2008-01-17 04:52:00,1.96255,1.9626,1.9625,1.9626,144900000.0
2008-01-17 04:53:00,1.9626,1.9626,1.9625,1.9625,206800000.0
2008-01-17 04:54:00,1.9626,1.9628,1.9626,1.9627,377800000.0
2008-01-17 04:55:00,1.9627,1.9627,1.9625,1.9626,393800000.0
2008-01-17 04:56:00,1.9625,1.9626,1.9625,1.9626,667000000.0
2008-01-17 04:57:00,1.9626,1.9626,1.9626,1.9626,259200000.0
2008-01-17 04:58:00,1.9626,1.9626,1.9625,1.9625,412300000.0
2008-01-17 04:59:00,1.9625,1.9626,1.9623,1.9626,773299996.0
2008-01-17 05:00:00,1.9626,1.9626,1.9623,1.9626,632099995.0
2008-01-17 05:01:00,1.9626,1.9626,1.9625,1.9626,151500000.0
2008-01-17 05:02:00,1.9626,1.9627,1.9626,1.9627,68800000.0
2008-01-17 05:03:00,1.9627,1.9627,1.9622,1.9623,309400000.0
2008-01-17 05:04:00,1.9623,1.9625,1.9623,1.9623,162000000.0
2008-01-17 05:05:00,1.9623,1.9623,1.9615,1.9619,259400000.0
2008-01-17 05:06:00,1.9619,1.962,1.9616,1.96185,418200000.0
2008-01-17 05:07:00,1.96185,1.9619,1.9618,1.9618,387799996.0
2008-01-17 05:08:00,1.9619,1.9619,1.9615,1.9618,550199996.0
2008-01-17 05:09:00,1.9617,1.9619,1.9616,1.9619,538999997.0
2008-01-17 05:10:00,1.9619,1.9624,1.9618,1.9622,954599999.0
2008-01-17 05:11:00,1.9622,1.9624,1.962,1.9621,582300006.0
2008-01-17 05:12:00,1.9621,1.9622,1.96205,1.9622,814200007.0
2008-01-17 05:13:00,1.9622,1.9623,1.9621,1.9622,724100005.0
2008-01-17 05:14:00,1.9623,1.9623,1.9622,1.9623,595100021.0
2008-01-17 05:15:00,1.9623,1.9623,1.9622,1.9622,442699991.0
2008-01-17 05:16:00,1.9622,1.9628,1.9622,1.9626,439799993.0
2008-01-17 05:17:00,1.9626,1.9626,1.9625,1.9626,335299996.0
2008-01-17 05:18:00,1.9625,1.9628,1.9625,1.9628,151000000.0
2008-01-17 05:19:00,1.9628,1.9633,1.9628,1.9632,164800000.0
2008-01-17 05:20:00,1.9632,1.9632,1.9631,1.9631,82400000.0
2008-01-17 05:21:00,1.9631,1.9631,1.963,1.963,135500000.0
2008-01-17 05:22:00,1.963,1.9632,1.963,1.9631,427500000.0
2008-01-17 05:23:00,1.9632,1.9632,1.9631,1.9631,229600000.0
2008-01-17 05:24:00,1.9631,1.9633,1.9631,1.9632,216000000.0
2008-01-17 05:25:00,1.9632,1.9633,1.9631,1.9633,138300000.0
2008-01-17 05:26:00,1.9633,1.9635,1.9631,1.9635,168600000.0
2008-01-17 05:27:00,1.96345,1.96345,1.96335,1.96335,486599994.0
2008-01-17 05:28:00,1.96335,1.96385,1.9633,1.9638,345800001.0
2008-01-17 05:29:00,1.9638,1.9642,1.9637,1.9641,404000000.0
2008-01-17 05:30:00,1.9641,1.96425,1.964,1.9642,690400000.0
2008-01-17 05:31:00,1.9642,1.9644,1.9641,1.96425,279700000.0
2008-01-17 05:32:00,1.96425,1.96425,1.9641,1.96415,103200000.0
2008-01-17 05:33:00,1.9641,1.96415,1.964,1.9641,621800000.0
2008-01-17 05:34:00,1.9641,1.96425,1.9641,1.9642,186400000.0
2008-01-17 05:35:00,1.9642,1.9642,1.9641,1.96415,169600000.0
2008-01-17 05:36:00,1.96415,1.96415,1.964,1.9641,191600002.0
2008-01-17 05:37:00,1.96405,1.9641,1.9639,1.9641,578300002.0
2008-01-17 05:38:00,1.96405,1.9641,1.964,1.964,187399999.0
2008-01-17 05:39:00,1.964,1.96405,1.96395,1.96395,347600000.0
2008-01-17 05:40:00,1.96395,1.96405,1.96395,1.964,198800000.0
2008-01-17 05:41:00,1.964,1.96405,1.96395,1.96395,236900000.0
2008-01-17 05:42:00,1.96395,1.9641,1.96395,1.9641,87000000.0
2008-01-17 05:43:00,1.9641,1.9641,1.964,1.9641,177000002.0
2008-01-17 05:44:00,1.9641,1.96415,1.964,1.96415,202899991.0
2008-01-17 05:45:00,1.96415,1.9642,1.96405,1.96405,153600000.0
2008-01-17 05:46:00,1.96405,1.96405,1.9637,1.9638,324500000.0
2008-01-17 05:47:00,1.9638,1.9638,1.9637,1.9638,179800000.0
2008-01-17 05:48:00,1.96375,1.9638,1.9635,1.96365,151600000.0
2008-01-17 05:49:00,1.96365,1.96365,1.9634,1.96365,216299999.0
2008-01-17 05:50:00,1.96365,1.96365,1.9635,1.9635,370300000.0
2008-01-17 05:51:00,1.9635,1.9637,1.96335,1.9635,382400000.0
2008-01-17 05:52:00,1.9635,1.9635,1.9634,1.9634,169500000.0
2008-01-17 05:53:00,1.9635,1.9635,1.9634,1.9635,207000000.0
2008-01-17 05:54:00,1.96345,1.9635,1.96335,1.9635,214400000.0
2008-01-17 05:55:00,1.9635,1.9636,1.96335,1.9636,377600000.0
2008-01-17 05:56:00,1.9635,1.9635,1.9634,1.9635,158900000.0
2008-01-17 05:57:00,1.9635,1.9635,1.9634,1.9634,66300000.0
2008-01-17 05:58:00,1.9634,1.9635,1.96335,1.96335,34700000.0
2008-01-17 05:59:00,1.96335,1.96335,1.9633,1.9633,73600000.0
2008-01-17 06:00:00,1.9633,1.9633,1.9625,1.96285,717700001.0
2008-01-17 06:01:00,1.96285,1.96305,1.96285,1.96305,284700000.0
2008-01-17 06:02:00,1.9631,1.9635,1.9621,1.96215,439999998.0
2008-01-17 06:03:00,1.96215,1.9622,1.9621,1.96215,368800000.0
2008-01-17 06:04:00,1.9622,1.9622,1.9614,1.96155,390700000.0
2008-01-17 06:05:00,1.9616,1.9616,1.9605,1.9608,733699999.0
2008-01-17 06:06:00,1.9608,1.9609,1.96075,1.9609,353100000.0
2008-01-17 06:07:00,1.9609,1.96105,1.96075,1.96085,327100000.0
2008-01-17 06:08:00,1.96085,1.9611,1.9608,1.9609,504100000.0
2008-01-17 06:09:00,1.9609,1.96115,1.9608,1.9611,473999997.0
2008-01-17 06:10:00,1.9611,1.9611,1.9605,1.96055,473700000.0
2008-01-17 06:11:00,1.9606,1.9607,1.96045,1.9607,602000001.0
2008-01-17 06:12:00,1.9607,1.961,1.9607,1.9609,326300007.0
2008-01-17 06:13:00,1.96095,1.9613,1.9607,1.9609,610000001.0
2008-01-17 06:14:00,1.961,1.9613,1.9608,1.9609,743400003.0
2008-01-17 06:15:00,1.9609,1.961,1.96065,1.9608,408200000.0
2008-01-17 06:16:00,1.9608,1.961,1.96065,1.96075,340799997.0
2008-01-17 06:17:00,1.96075,1.961,1.9607,1.9608,367799999.0
2008-01-17 06:18:00,1.9608,1.96125,1.9608,1.9611,251199997.0
2008-01-17 06:19:00,1.9611,1.9611,1.96095,1.96105,83400000.0
2008-01-17 06:20:00,1.96105,1.96125,1.961,1.96125,355900000.0
2008-01-17 06:21:00,1.96125,1.96135,1.9612,1.9612,496999990.0
2008-01-17 06:22:00,1.9612,1.96165,1.9612,1.9615,598199997.0
2008-01-17 06:23:00,1.9615,1.9619,1.96145,1.9618,317500000.0
2008-01-17 06:24:00,1.9618,1.962,1.96165,1.9619,208900000.0
2008-01-17 06:25:00,1.9619,1.962,1.96165,1.9619,290000000.0
2008-01-17 06:26:00,1.9619,1.962,1.9619,1.96195,355900000.0
2008-01-17 06:27:00,1.96195,1.962,1.9618,1.962,178400000.0
2008-01-17 06:28:00,1.962,1.9623,1.962,1.9621,366700000.0
2008-01-17 06:29:00,1.9621,1.9624,1.962,1.9624,305699999.0
2008-01-17 06:30:00,1.9624,1.9624,1.9622,1.9624,207200000.0
2008-01-17 06:31:00,1.9624,1.9624,1.962,1.962,468699999.0
2008-01-17 06:32:00,1.962,1.9623,1.9617,1.9617,422399998.0
2008-01-17 06:33:00,1.9617,1.9621,1.9614,1.9614,329500000.0
2008-01-17 06:34:00,1.9614,1.9614,1.9612,1.9614,121600000.0
2008-01-17 06:35:00,1.9614,1.9614,1.9611,1.9611,220000000.0
2008-01-17 06:36:00,1.9612,1.96135,1.96105,1.9613,612899993.0
2008-01-17 06:37:00,1.9613,1.9615,1.96105,1.96115,762299991.0
2008-01-17 06:38:00,1.96115,1.9613,1.9611,1.9613,467699996.0
2008-01-17 06:39:00,1.9613,1.9615,1.9613,1.96135,302599999.0
2008-01-17 06:40:00,1.9613,1.9615,1.9612,1.9615,344100000.0
2008-01-17 06:41:00,1.9615,1.9616,1.9613,1.9615,145200000.0
2008-01-17 06:42:00,1.9615,1.9615,1.9613,1.9613,50400000.0
2008-01-17 06:43:00,1.9613,1.9613,1.9612,1.9613,132799999.0
2008-01-17 06:44:00,1.9613,1.9615,1.9612,1.96135,220600000.0
2008-01-17 06:45:00,1.96135,1.96135,1.9613,1.96135,96700000.0
2008-01-17 06:46:00,1.96135,1.9614,1.9613,1.96135,48000000.0
2008-01-17 06:47:00,1.96135,1.96155,1.96135,1.96155,84800000.0
2008-01-17 06:48:00,1.96155,1.9616,1.9615,1.9616,333399995.0
2008-01-17 06:49:00,1.9616,1.9619,1.9616,1.96185,230000000.0
2008-01-17 06:50:00,1.96185,1.9624,1.96175,1.9622,289400001.0
2008-01-17 06:51:00,1.9622,1.96255,1.9619,1.96255,190699999.0
2008-01-17 06:52:00,1.96255,1.96265,1.96235,1.9625,155400000.0
2008-01-17 06:53:00,1.9625,1.963,1.9622,1.9627,406199999.0
2008-01-17 06:54:00,1.9627,1.9628,1.9627,1.9628,111200000.0
2008-01-17 06:55:00,1.9628,1.9631,1.96275,1.96295,392299998.0
2008-01-17 06:56:00,1.96295,1.9631,1.96295,1.963,365600000.0
2008-01-17 06:57:00,1.963,1.963,1.96295,1.963,299500000.0
2008-01-17 06:58:00,1.96295,1.963,1.9629,1.96295,265800000.0
2008-01-17 06:59:00,1.963,1.963,1.96295,1.963,189200000.0
2008-01-17 07:00:00,1.963,1.9631,1.96295,1.96305,149600000.0
2008-01-17 07:01:00,1.96305,1.9631,1.96305,1.9631,144000000.0
2008-01-17 07:02:00,1.9631,1.9631,1.9631,1.9631,67200000.0
2008-01-17 07:03:00,1.9631,1.96355,1.96305,1.96345,312200000.0
2008-01-17 07:04:00,1.9635,1.9636,1.9632,1.9634,472300000.0
2008-01-17 07:05:00,1.9634,1.9634,1.9633,1.9634,201700000.0
2008-01-17 07:06:00,1.9633,1.9634,1.963,1.96325,403100000.0
2008-01-17 07:07:00,1.96325,1.9635,1.96315,1.9633,599100000.0
2008-01-17 07:08:00,1.9633,1.96335,1.96315,1.9632,589999999.0
2008-01-17 07:09:00,1.96325,1.96325,1.96315,1.96325,246000000.0
2008-01-17 07:10:00,1.96325,1.9634,1.9632,1.9633,425699994.0
2008-01-17 07:11:00,1.9633,1.9635,1.9633,1.9635,353399993.0
2008-01-17 07:12:00,1.9635,1.9635,1.9632,1.9632,230700000.0
2008-01-17 07:13:00,1.9632,1.9634,1.9632,1.9634,576800000.0
2008-01-17 07:14:00,1.9634,1.9636,1.9633,1.9634,637500002.0
2008-01-17 07:15:00,1.9634,1.9636,1.9634,1.9636,350400000.0
2008-01-17 07:16:00,1.9636,1.9637,1.96335,1.9635,406399999.0
2008-01-17 07:17:00,1.9635,1.964,1.9635,1.9635,412800001.0
2008-01-17 07:18:00,1.9635,1.9635,1.9635,1.9635,738800001.0
2008-01-17 07:19:00,1.9635,1.9635,1.9633,1.9635,376000000.0
2008-01-17 07:20:00,1.9635,1.9635,1.9634,1.9634,35200000.0
2008-01-17 07:21:00,1.9634,1.9635,1.96335,1.9635,230199999.0
2008-01-17 07:22:00,1.9635,1.9635,1.96335,1.96335,243200000.0
2008-01-17 07:23:00,1.96335,1.96345,1.96335,1.96335,164300000.0
2008-01-17 07:24:00,1.9634,1.9634,1.9624,1.9632,165699999.0
2008-01-17 07:25:00,1.9632,1.96335,1.96305,1.96315,738799998.0
2008-01-17 07:26:00,1.96315,1.9632,1.963,1.9631,212299999.0
2008-01-17 07:27:00,1.96315,1.96345,1.96315,1.96345,227200000.0
2008-01-17 07:28:00,1.9634,1.96355,1.9632,1.96335,286599998.0
2008-01-17 07:29:00,1.96335,1.96335,1.96325,1.96335,341400000.0
2008-01-17 07:30:00,1.9633,1.9634,1.96305,1.96335,786899993.0
2008-01-17 07:31:00,1.96335,1.96345,1.96315,1.9632,354800004.0
2008-01-17 07:32:00,1.96315,1.9632,1.9624,1.9627,552199998.0
2008-01-17 07:33:00,1.9627,1.9628,1.9622,1.9623,754999998.0
2008-01-17 07:34:00,1.9623,1.9623,1.9618,1.96215,518400006.0
2008-01-17 07:35:00,1.96215,1.9624,1.9618,1.9619,592000003.0
2008-01-17 07:36:00,1.9619,1.962,1.96185,1.96195,301700001.0
2008-01-17 07:37:00,1.96195,1.96205,1.9618,1.9618,420600000.0
2008-01-17 07:38:00,1.9618,1.962,1.9614,1.9617,459000000.0
2008-01-17 07:39:00,1.9617,1.9617,1.9616,1.9617,120200000.0
2008-01-17 07:40:00,1.9617,1.962,1.9617,1.9618,369000000.0
2008-01-17 07:41:00,1.9618,1.962,1.9616,1.962,860400000.0
2008-01-17 07:42:00,1.962,1.9622,1.9617,1.9622,88300000.0
2008-01-17 07:43:00,1.9622,1.96245,1.9618,1.9618,617599999.0
2008-01-17 07:44:00,1.9618,1.9629,1.9618,1.9629,919899996.0
2008-01-17 07:45:00,1.9629,1.96365,1.9628,1.9634,827000006.0
2008-01-17 07:46:00,1.9634,1.9635,1.96325,1.9633,777900005.0
2008-01-17 07:47:00,1.9633,1.9634,1.9631,1.9634,637800006.0
2008-01-17 07:48:00,1.96335,1.9634,1.9631,1.9632,601200000.0
2008-01-17 07:49:00,1.9632,1.96325,1.96315,1.9632,343200000.0
2008-01-17 07:50:00,1.9632,1.9635,1.9632,1.9635,317600000.0
2008-01-17 07:51:00,1.9635,1.9637,1.9634,1.96365,576400007.0
2008-01-17 07:52:00,1.9637,1.9638,1.9636,1.9636,252000000.0
2008-01-17 07:53:00,1.96365,1.96375,1.96365,1.9637,75200000.0
2008-01-17 07:54:00,1.9637,1.96385,1.9636,1.96385,186500000.0
2008-01-17 07:55:00,1.96385,1.96395,1.9637,1.9637,128800000.0
2008-01-17 07:56:00,1.9637,1.9637,1.9636,1.96365,202800000.0
2008-01-17 07:57:00,1.9637,1.964,1.96365,1.9639,435899995.0
2008-01-17 07:58:00,1.96385,1.9641,1.96385,1.9641,47300000.0
2008-01-17 07:59:00,1.9641,1.9641,1.9637,1.964,96300000.0
2008-01-17 08:00:00,1.964,1.964,1.9637,1.96375,347599998.0
2008-01-17 08:01:00,1.96375,1.9639,1.96365,1.96365,511299993.0
2008-01-17 08:02:00,1.96365,1.9637,1.9636,1.96365,480000000.0
2008-01-17 08:03:00,1.96365,1.9637,1.9634,1.96345,526700005.0
2008-01-17 08:04:00,1.96345,1.96355,1.9634,1.96355,269000003.0
2008-01-17 08:05:00,1.96355,1.96355,1.96345,1.96345,301700001.0
2008-01-17 08:06:00,1.9635,1.9635,1.96305,1.9634,616899999.0
2008-01-17 08:07:00,1.9634,1.9634,1.9634,1.9634,119200000.0
2008-01-17 08:08:00,1.9634,1.9634,1.96315,1.9632,346399990.0
2008-01-17 08:09:00,1.9632,1.96325,1.96315,1.9632,654799999.0
2008-01-17 08:10:00,1.9632,1.9632,1.9631,1.9631,133800000.0
2008-01-17 08:11:00,1.9631,1.96325,1.9631,1.9632,126500000.0
2008-01-17 08:12:00,1.9632,1.9642,1.9632,1.9642,285600000.0
2008-01-17 08:13:00,1.96425,1.96455,1.9642,1.96455,418300001.0
2008-01-17 08:14:00,1.96455,1.9646,1.9645,1.9646,288400000.0
2008-01-17 08:15:00,1.9646,1.96475,1.96455,1.9647,228800000.0
2008-01-17 08:16:00,1.9647,1.9647,1.96435,1.96455,519800000.0
2008-01-17 08:17:00,1.9646,1.9646,1.96435,1.9644,540999999.0
2008-01-17 08:18:00,1.9646,1.9647,1.9644,1.9647,484899998.0
2008-01-17 08:19:00,1.9647,1.9647,1.96455,1.9646,302800000.0
2008-01-17 08:20:00,1.9646,1.9648,1.96455,1.96455,474900000.0
2008-01-17 08:21:00,1.96455,1.9646,1.9641,1.96425,384700001.0
2008-01-17 08:22:00,1.96425,1.9645,1.96405,1.96415,574299999.0
2008-01-17 08:23:00,1.96415,1.9643,1.96405,1.96415,519900004.0
2008-01-17 08:24:00,1.96415,1.9642,1.96395,1.964,413900001.0
2008-01-17 08:25:00,1.964,1.9643,1.9638,1.96425,245799998.0
2008-01-17 08:26:00,1.96425,1.96445,1.9642,1.96445,150200000.0
2008-01-17 08:27:00,1.96445,1.96455,1.96445,1.9645,62900000.0
2008-01-17 08:28:00,1.96445,1.9647,1.96445,1.9646,178600000.0
2008-01-17 08:29:00,1.9646,1.9647,1.9642,1.96455,270600000.0
2008-01-17 08:30:00,1.96455,1.9646,1.96405,1.96445,325400000.0
2008-01-17 08:31:00,1.9644,1.96445,1.9637,1.9637,187600000.0
2008-01-17 08:32:00,1.96375,1.964,1.9637,1.9637,261300000.0
2008-01-17 08:33:00,1.96375,1.9642,1.96375,1.96395,177600000.0
2008-01-17 08:34:00,1.96395,1.9644,1.96395,1.96415,204500000.0
2008-01-17 08:35:00,1.96415,1.96435,1.96405,1.9643,196600000.0
2008-01-17 08:36:00,1.9643,1.9643,1.9635,1.9635,229400000.0
2008-01-17 08:37:00,1.96355,1.9637,1.9635,1.9637,297100000.0
2008-01-17 08:38:00,1.9637,1.9637,1.9636,1.9637,132500000.0
2008-01-17 08:39:00,1.96365,1.9637,1.9635,1.96355,239200000.0
2008-01-17 08:40:00,1.96355,1.96355,1.9631,1.9633,754700002.0
2008-01-17 08:41:00,1.9633,1.9633,1.9632,1.9633,120000000.0
2008-01-17 08:42:00,1.9633,1.9635,1.9632,1.9633,429199995.0
2008-01-17 08:43:00,1.9633,1.96365,1.9632,1.96355,422799991.0
2008-01-17 08:44:00,1.96355,1.9638,1.9635,1.9635,1073899999.0
2008-01-17 08:45:00,1.9635,1.964,1.9635,1.964,488800000.0
2008-01-17 08:46:00,1.96395,1.9641,1.9637,1.9641,424500000.0
2008-01-17 08:47:00,1.9641,1.9641,1.9636,1.964,236700000.0
2008-01-17 08:48:00,1.96405,1.96405,1.9636,1.96365,174900000.0
2008-01-17 08:49:00,1.9636,1.96405,1.9636,1.9638,473500000.0
2008-01-17 08:50:00,1.9638,1.96385,1.96355,1.96385,541400001.0
2008-01-17 08:51:00,1.96385,1.96385,1.96375,1.96375,183500000.0
2008-01-17 08:52:00,1.9638,1.9638,1.96365,1.9637,169800000.0
2008-01-17 08:53:00,1.9637,1.9637,1.96365,1.9637,289200000.0
2008-01-17 08:54:00,1.9637,1.96375,1.9636,1.9637,142400000.0
2008-01-17 08:55:00,1.9637,1.9639,1.9636,1.9637,215100000.0
2008-01-17 08:56:00,1.9637,1.9637,1.9632,1.9634,776199986.0
2008-01-17 08:57:00,1.9634,1.9636,1.9632,1.96325,378399998.0
2008-01-17 08:58:00,1.96325,1.9634,1.9631,1.96315,727900002.0
2008-01-17 08:59:00,1.96315,1.96345,1.96305,1.96345,761600000.0
2008-01-17 09:00:00,1.96345,1.9635,1.9631,1.9631,569899992.0
2008-01-17 09:01:00,1.9631,1.96335,1.9627,1.9627,355800001.0
2008-01-17 09:02:00,1.9627,1.9635,1.9627,1.9634,316300000.0
2008-01-17 09:03:00,1.9634,1.96345,1.9633,1.96345,700399997.0
2008-01-17 09:04:00,1.9635,1.9635,1.9632,1.9633,560199997.0
2008-01-17 09:05:00,1.9633,1.9633,1.96285,1.96285,316700000.0
2008-01-17 09:06:00,1.96285,1.9634,1.96285,1.9631,428400000.0
2008-01-17 09:07:00,1.96315,1.9632,1.9631,1.9631,130700000.0
2008-01-17 09:08:00,1.9631,1.96325,1.96305,1.9631,228400001.0
2008-01-17 09:09:00,1.9631,1.9633,1.9631,1.9633,106600000.0
2008-01-17 09:10:00,1.96335,1.9634,1.9633,1.9634,155200000.0
2008-01-17 09:11:00,1.9634,1.9635,1.96335,1.96345,106400000.0
2008-01-17 09:12:00,1.96355,1.9637,1.9635,1.9635,195100000.0
2008-01-17 09:13:00,1.9635,1.9637,1.96345,1.96355,188700000.0
2008-01-17 09:14:00,1.96355,1.9636,1.96335,1.9634,219200000.0
2008-01-17 09:15:00,1.9634,1.9636,1.9631,1.9631,268700000.0
2008-01-17 09:16:00,1.9631,1.9632,1.9629,1.9629,572900002.0
2008-01-17 09:17:00,1.9629,1.96325,1.9628,1.9628,473400005.0
2008-01-17 09:18:00,1.9628,1.96315,1.9628,1.9631,234500000.0
2008-01-17 09:19:00,1.9631,1.96315,1.963,1.9631,292800000.0
2008-01-17 09:20:00,1.9631,1.9631,1.96255,1.96265,466299999.0
2008-01-17 09:21:00,1.96265,1.96265,1.9615,1.96175,340800000.0
2008-01-17 09:22:00,1.96175,1.96195,1.96175,1.96195,200800000.0
2008-01-17 09:23:00,1.96195,1.96235,1.96185,1.9623,412499998.0
2008-01-17 09:24:00,1.9622,1.96285,1.96195,1.9627,674000004.0
2008-01-17 09:25:00,1.9628,1.96285,1.9625,1.9625,526900000.0
2008-01-17 09:26:00,1.9625,1.96265,1.9624,1.9626,235600000.0
2008-01-17 09:27:00,1.9626,1.9627,1.9625,1.96255,412299999.0
2008-01-17 09:28:00,1.96255,1.96255,1.9617,1.9619,694000011.0
2008-01-17 09:29:00,1.9619,1.96245,1.9619,1.9624,505400000.0
2008-01-17 09:30:00,1.9624,1.9628,1.9624,1.9627,222400000.0
2008-01-17 09:31:00,1.9627,1.9629,1.96265,1.9627,348200000.0
2008-01-17 09:32:00,1.96275,1.963,1.9625,1.96265,462600000.0
2008-01-17 09:33:00,1.96265,1.9636,1.9626,1.9636,290600000.0
2008-01-17 09:34:00,1.9636,1.96415,1.9636,1.9641,210500000.0
2008-01-17 09:35:00,1.9641,1.9647,1.96285,1.963,774099996.0
2008-01-17 09:36:00,1.963,1.9633,1.9627,1.96325,463800001.0
2008-01-17 09:37:00,1.96325,1.9636,1.96315,1.96345,182700000.0
2008-01-17 09:38:00,1.96345,1.96375,1.9633,1.96375,274299998.0
2008-01-17 09:39:00,1.96375,1.9638,1.9634,1.9637,165300000.0
2008-01-17 09:40:00,1.9637,1.96375,1.9633,1.96365,365700000.0
2008-01-17 09:41:00,1.96365,1.96375,1.963,1.96355,430700000.0
2008-01-17 09:42:00,1.96355,1.9643,1.96355,1.9642,463400000.0
2008-01-17 09:43:00,1.96415,1.96435,1.9635,1.9638,780599998.0
2008-01-17 09:44:00,1.9638,1.9642,1.9637,1.96405,240800000.0
2008-01-17 09:45:00,1.96405,1.96425,1.96395,1.9642,194100000.0
2008-01-17 09:46:00,1.9642,1.96475,1.9642,1.9647,207800000.0
2008-01-17 09:47:00,1.9647,1.96475,1.96425,1.96425,250500000.0
2008-01-17 09:48:00,1.96425,1.96425,1.9638,1.9642,244400000.0
2008-01-17 09:49:00,1.96415,1.96415,1.964,1.96415,137700000.0
2008-01-17 09:50:00,1.96415,1.9645,1.9641,1.9644,268200000.0
2008-01-17 09:51:00,1.9644,1.96465,1.9643,1.96435,280300000.0
2008-01-17 09:52:00,1.96435,1.96435,1.964,1.9641,401600000.0
2008-01-17 09:53:00,1.9641,1.96415,1.9638,1.96405,198600000.0
2008-01-17 09:54:00,1.96405,1.96415,1.9637,1.96375,329500000.0
2008-01-17 09:55:00,1.96375,1.96395,1.96365,1.9637,584799998.0
2008-01-17 09:56:00,1.9637,1.9637,1.96315,1.9635,252800000.0
2008-01-17 09:57:00,1.9635,1.9636,1.96335,1.96355,224400001.0
2008-01-17 09:58:00,1.9636,1.964,1.9635,1.964,230700000.0
2008-01-17 09:59:00,1.964,1.96405,1.9637,1.96395,278100000.0
2008-01-17 10:00:00,1.96395,1.96395,1.9637,1.9637,468299999.0
2008-01-17 10:01:00,1.96375,1.96375,1.96275,1.9628,828700001.0
2008-01-17 10:02:00,1.9628,1.9628,1.96235,1.96265,280599999.0
2008-01-17 10:03:00,1.96265,1.96325,1.96265,1.9631,270430000.0
2008-01-17 10:04:00,1.9631,1.9631,1.96265,1.96265,178400000.0
2008-01-17 10:05:00,1.96265,1.96275,1.9618,1.96195,320799998.0
2008-01-17 10:06:00,1.96195,1.9628,1.96195,1.9628,419999999.0
2008-01-17 10:07:00,1.9628,1.96415,1.9627,1.96375,364299998.0
2008-01-17 10:08:00,1.9639,1.9642,1.9634,1.9636,564699996.0
2008-01-17 10:09:00,1.9636,1.9637,1.9628,1.96305,339300000.0
2008-01-17 10:10:00,1.96305,1.96305,1.9624,1.9628,688000001.0
2008-01-17 10:11:00,1.96275,1.96275,1.9622,1.96265,425600001.0
2008-01-17 10:12:00,1.96265,1.96325,1.96255,1.9628,760899999.0
2008-01-17 10:13:00,1.9628,1.96365,1.9628,1.96365,461200000.0
2008-01-17 10:14:00,1.96365,1.96385,1.96275,1.96305,440300000.0
2008-01-17 10:15:00,1.96305,1.96365,1.963,1.963,568000000.0
2008-01-17 10:16:00,1.963,1.96335,1.96285,1.96285,427800001.0
2008-01-17 10:17:00,1.96295,1.96305,1.96275,1.96295,258600000.0
2008-01-17 10:18:00,1.9629,1.9637,1.9629,1.96345,537700000.0
2008-01-17 10:19:00,1.96345,1.9636,1.96235,1.96295,1218249994.0
2008-01-17 10:20:00,1.9629,1.9629,1.96245,1.9627,674300001.0
2008-01-17 10:21:00,1.96265,1.9629,1.962,1.962,1472299987.0
2008-01-17 10:22:00,1.96195,1.9623,1.96195,1.96215,619599995.0
2008-01-17 10:23:00,1.96215,1.96235,1.96215,1.9622,570300000.0
2008-01-17 10:24:00,1.96225,1.9623,1.96185,1.96205,990500006.0
2008-01-17 10:25:00,1.96205,1.96205,1.96115,1.96155,415600000.0
2008-01-17 10:26:00,1.96155,1.96195,1.9611,1.96125,1266300002.0
2008-01-17 10:27:00,1.96125,1.96125,1.96085,1.96115,908099996.0
2008-01-17 10:28:00,1.9611,1.9626,1.96055,1.96225,652200002.0
2008-01-17 10:29:00,1.9622,1.9633,1.962,1.963,563300000.0
2008-01-17 10:30:00,1.963,1.96335,1.96265,1.9631,310799998.0
2008-01-17 10:31:00,1.96325,1.96425,1.96325,1.96405,210500000.0
2008-01-17 10:32:00,1.964,1.9643,1.9637,1.9643,293900000.0
2008-01-17 10:33:00,1.96425,1.9659,1.96425,1.96555,362900000.0
2008-01-17 10:34:00,1.96555,1.96735,1.96545,1.96665,808430001.0
2008-01-17 10:35:00,1.9667,1.96735,1.96655,1.9668,719099999.0
2008-01-17 10:36:00,1.96685,1.96685,1.9658,1.9661,277945000.0
2008-01-17 10:37:00,1.9661,1.9663,1.9658,1.96605,616500001.0
2008-01-17 10:38:00,1.96605,1.96605,1.96565,1.9657,567900001.0
2008-01-17 10:39:00,1.9657,1.9659,1.9656,1.96575,581200000.0
2008-01-17 10:40:00,1.96575,1.9667,1.96575,1.96645,489399999.0
2008-01-17 10:41:00,1.96645,1.96645,1.9661,1.96615,526300003.0
2008-01-17 10:42:00,1.9662,1.9662,1.96575,1.9659,549000000.0
2008-01-17 10:43:00,1.9659,1.966,1.96565,1.9659,207200000.0
2008-01-17 10:44:00,1.9659,1.96625,1.96575,1.96615,623400000.0
2008-01-17 10:45:00,1.9662,1.96685,1.9662,1.96675,656800003.0
2008-01-17 10:46:00,1.96675,1.9668,1.9665,1.96655,432300000.0
2008-01-17 10:47:00,1.96655,1.9668,1.9665,1.9666,332100000.0
2008-01-17 10:48:00,1.9666,1.9669,1.96625,1.96665,594300001.0
2008-01-17 10:49:00,1.96665,1.96665,1.9663,1.9664,365499998.0
2008-01-17 10:50:00,1.96645,1.96665,1.96625,1.9666,791100000.0
2008-01-17 10:51:00,1.9666,1.96675,1.96625,1.9665,550399999.0
2008-01-17 10:52:00,1.9665,1.96805,1.9663,1.96775,508165001.0
2008-01-17 10:53:00,1.96775,1.96775,1.9673,1.96735,211700000.0
2008-01-17 10:54:00,1.96735,1.9687,1.96735,1.9687,704700000.0
2008-01-17 10:55:00,1.9686,1.96955,1.9686,1.9693,725719999.0
2008-01-17 10:56:00,1.9693,1.96965,1.96885,1.96885,636700000.0
2008-01-17 10:57:00,1.96885,1.9695,1.96885,1.9692,699599999.0
2008-01-17 10:58:00,1.9692,1.96965,1.969,1.9695,1146899997.0
2008-01-17 10:59:00,1.96955,1.96965,1.96885,1.96905,404200000.0
2008-01-17 11:00:00,1.96905,1.9695,1.9689,1.96935,553600001.0
2008-01-17 11:01:00,1.96935,1.96955,1.9691,1.96935,314400000.0
2008-01-17 11:02:00,1.96935,1.97085,1.9693,1.97045,353569996.0
2008-01-17 11:03:00,1.97045,1.97055,1.97005,1.97055,326000000.0
2008-01-17 11:04:00,1.9705,1.97085,1.97025,1.97055,375600000.0
2008-01-17 11:05:00,1.97055,1.97055,1.96955,1.9698,325200000.0
2008-01-17 11:06:00,1.9698,1.9702,1.9698,1.97005,328100000.0
2008-01-17 11:07:00,1.97005,1.9703,1.9692,1.9692,361500000.0
2008-01-17 11:08:00,1.9692,1.9692,1.9685,1.9686,350300000.0
2008-01-17 11:09:00,1.9686,1.9692,1.96835,1.96915,655000000.0
2008-01-17 11:10:00,1.969,1.96905,1.96865,1.9689,400700000.0
2008-01-17 11:11:00,1.96895,1.96905,1.9686,1.9686,216600000.0
2008-01-17 11:12:00,1.9686,1.969,1.9685,1.969,453200000.0
2008-01-17 11:13:00,1.969,1.9693,1.96885,1.9691,577900000.0
2008-01-17 11:14:00,1.9691,1.9693,1.9687,1.9687,322700000.0
2008-01-17 11:15:00,1.9687,1.9688,1.96815,1.9684,351700000.0
2008-01-17 11:16:00,1.9684,1.9685,1.96795,1.96815,224800001.0
2008-01-17 11:17:00,1.96815,1.96835,1.96815,1.96835,301300000.0
2008-01-17 11:18:00,1.9683,1.9684,1.9682,1.9683,344500000.0
2008-01-17 11:19:00,1.9683,1.9687,1.96825,1.9687,487500000.0
2008-01-17 11:20:00,1.9687,1.96915,1.9686,1.969,339600000.0
2008-01-17 11:21:00,1.969,1.9694,1.96885,1.96905,541500000.0
2008-01-17 11:22:00,1.96905,1.9697,1.96895,1.9697,353300000.0
2008-01-17 11:23:00,1.9697,1.9704,1.9695,1.9698,504800000.0
2008-01-17 11:24:00,1.9698,1.97025,1.96975,1.9699,376200000.0
2008-01-17 11:25:00,1.9699,1.97025,1.9699,1.97025,237400000.0
2008-01-17 11:26:00,1.97025,1.97145,1.9702,1.97105,743215000.0
2008-01-17 11:27:00,1.971,1.97185,1.971,1.97165,639900000.0
2008-01-17 11:28:00,1.97165,1.97165,1.9706,1.9707,839699999.0
2008-01-17 11:29:00,1.97065,1.9715,1.9703,1.9708,630200003.0
2008-01-17 11:30:00,1.97075,1.97105,1.97065,1.97085,378699999.0
2008-01-17 11:31:00,1.9708,1.9708,1.9693,1.96955,980960003.0
2008-01-17 11:32:00,1.96955,1.9696,1.96925,1.9695,499900000.0
2008-01-17 11:33:00,1.9695,1.96955,1.9692,1.9693,408900000.0
2008-01-17 11:34:00,1.9693,1.9693,1.9686,1.9686,305300000.0
2008-01-17 11:35:00,1.9686,1.96905,1.96845,1.969,596500001.0
2008-01-17 11:36:00,1.969,1.96945,1.969,1.9694,328800000.0
2008-01-17 11:37:00,1.9694,1.96945,1.96905,1.96905,325100000.0
2008-01-17 11:38:00,1.96905,1.9694,1.96885,1.96885,304400000.0
2008-01-17 11:39:00,1.96885,1.9692,1.96865,1.9687,436400000.0
2008-01-17 11:40:00,1.9687,1.9698,1.9687,1.96965,593100000.0
2008-01-17 11:41:00,1.96965,1.97055,1.96965,1.97035,304700001.0
2008-01-17 11:42:00,1.97035,1.97045,1.96995,1.96995,935400000.0
2008-01-17 11:43:00,1.97,1.9704,1.96995,1.97005,538499999.0
2008-01-17 11:44:00,1.96995,1.97065,1.9695,1.97035,514050000.0
2008-01-17 11:45:00,1.97025,1.97025,1.9695,1.9695,555800002.0
2008-01-17 11:46:00,1.96955,1.96995,1.9695,1.9698,432462497.0
2008-01-17 11:47:00,1.9698,1.9699,1.96915,1.96945,365600000.0
2008-01-17 11:48:00,1.96945,1.96945,1.9688,1.9688,268600000.0
2008-01-17 11:49:00,1.9688,1.96905,1.9682,1.9682,367200000.0
2008-01-17 11:50:00,1.96825,1.96845,1.96815,1.96835,360800000.0
2008-01-17 11:51:00,1.96835,1.96855,1.96815,1.96815,407600000.0
2008-01-17 11:52:00,1.96815,1.9682,1.9676,1.9676,470000000.0
2008-01-17 11:53:00,1.9676,1.96765,1.96685,1.9673,344000000.0
2008-01-17 11:54:00,1.9674,1.9678,1.9674,1.9676,217100000.0
2008-01-17 11:55:00,1.9678,1.9678,1.9673,1.96775,308500000.0
2008-01-17 11:56:00,1.96775,1.9681,1.96765,1.968,183900000.0
2008-01-17 11:57:00,1.968,1.9681,1.9679,1.968,287200000.0
2008-01-17 11:58:00,1.968,1.96845,1.96795,1.96835,303100000.0
2008-01-17 11:59:00,1.96835,1.9688,1.96805,1.9687,275600000.0
2008-01-17 12:00:00,1.9687,1.97,1.96855,1.96925,710299999.0
2008-01-17 12:01:00,1.96925,1.96965,1.96905,1.96915,280899998.0
2008-01-17 12:02:00,1.96915,1.96915,1.96885,1.96895,162800000.0
2008-01-17 12:03:00,1.96895,1.96895,1.96835,1.9685,260700000.0
2008-01-17 12:04:00,1.9685,1.96855,1.96825,1.96825,472200000.0
2008-01-17 12:05:00,1.96825,1.9685,1.96825,1.96835,432700002.0
2008-01-17 12:06:00,1.96835,1.96855,1.96785,1.968,736800004.0
2008-01-17 12:07:00,1.96805,1.9683,1.968,1.96805,508300000.0
2008-01-17 12:08:00,1.96805,1.96825,1.9674,1.9674,429300000.0
2008-01-17 12:09:00,1.96735,1.9675,1.96645,1.9672,1693900008.0
2008-01-17 12:10:00,1.96725,1.9676,1.96725,1.9674,327200000.0
2008-01-17 12:11:00,1.9674,1.9675,1.967,1.9675,311200000.0
2008-01-17 12:12:00,1.9675,1.9676,1.96595,1.96605,522900002.0
2008-01-17 12:13:00,1.96605,1.96675,1.96565,1.96655,1012799998.0
2008-01-17 12:14:00,1.96655,1.96695,1.96635,1.9669,660200001.0
2008-01-17 12:15:00,1.9669,1.96725,1.96685,1.96715,686500000.0
2008-01-17 12:16:00,1.9671,1.96735,1.96705,1.96705,568900001.0
2008-01-17 12:17:00,1.96705,1.968,1.96705,1.96775,671000000.0
2008-01-17 12:18:00,1.9678,1.96845,1.96745,1.9675,1101399996.0
2008-01-17 12:19:00,1.96745,1.96785,1.96745,1.9676,458100000.0
2008-01-17 12:20:00,1.9676,1.9676,1.96675,1.96675,601200000.0
2008-01-17 12:21:00,1.96675,1.96735,1.96675,1.9672,766100001.0
2008-01-17 12:22:00,1.96715,1.96755,1.96675,1.96675,387700000.0
2008-01-17 12:23:00,1.96675,1.96695,1.96615,1.9663,423300000.0
2008-01-17 12:24:00,1.9663,1.96655,1.9662,1.96625,311500000.0
2008-01-17 12:25:00,1.96625,1.96635,1.9659,1.96635,365600001.0
2008-01-17 12:26:00,1.96635,1.9671,1.96625,1.96685,288800000.0
2008-01-17 12:27:00,1.96685,1.96725,1.96685,1.9671,494000003.0
2008-01-17 12:28:00,1.9669,1.967,1.96625,1.96645,489799998.0
2008-01-17 12:29:00,1.96645,1.96645,1.9648,1.965,951700001.0
2008-01-17 12:30:00,1.965,1.96635,1.96495,1.9663,584600001.0
2008-01-17 12:31:00,1.9663,1.96665,1.96605,1.96605,548900002.0
2008-01-17 12:32:00,1.96605,1.96635,1.96575,1.96575,371800000.0
2008-01-17 12:33:00,1.96575,1.96585,1.96515,1.96585,413600000.0
2008-01-17 12:34:00,1.96585,1.96615,1.96565,1.96575,422599999.0
2008-01-17 12:35:00,1.96575,1.96575,1.96445,1.96515,384500000.0
2008-01-17 12:36:00,1.96515,1.96545,1.96515,1.9653,432499999.0
2008-01-17 12:37:00,1.9653,1.96565,1.96515,1.96555,393300000.0
2008-01-17 12:38:00,1.96555,1.96655,1.96555,1.9664,495700000.0
2008-01-17 12:39:00,1.96635,1.9664,1.9659,1.9661,738500000.0
2008-01-17 12:40:00,1.9661,1.9661,1.96555,1.96585,961000005.0
2008-01-17 12:41:00,1.96585,1.96615,1.9658,1.9661,664000001.0
2008-01-17 12:42:00,1.9661,1.96665,1.96595,1.9664,737299999.0
2008-01-17 12:43:00,1.9664,1.9667,1.9663,1.9666,571300000.0
2008-01-17 12:44:00,1.9666,1.9671,1.96655,1.9671,817700004.0
2008-01-17 12:45:00,1.9672,1.968,1.9669,1.96715,834099999.0
2008-01-17 12:46:00,1.96715,1.96745,1.96705,1.96725,277000000.0
2008-01-17 12:47:00,1.96725,1.9675,1.96725,1.9674,191200000.0
2008-01-17 12:48:00,1.9674,1.96745,1.96695,1.96705,525899998.0
2008-01-17 12:49:00,1.96705,1.9678,1.96705,1.9678,716000000.0
2008-01-17 12:50:00,1.9678,1.9679,1.9674,1.96755,564300000.0
2008-01-17 12:51:00,1.96755,1.96755,1.9674,1.96745,162000000.0
2008-01-17 12:52:00,1.96745,1.9677,1.9674,1.96755,336700000.0
2008-01-17 12:53:00,1.96755,1.9677,1.96695,1.9671,769900007.0
2008-01-17 12:54:00,1.9671,1.9673,1.96705,1.9673,269500000.0
2008-01-17 12:55:00,1.9673,1.96745,1.96715,1.96725,813799997.0
2008-01-17 12:56:00,1.9673,1.96775,1.96725,1.9676,387900000.0
2008-01-17 12:57:00,1.96765,1.968,1.9676,1.968,376900000.0
2008-01-17 12:58:00,1.96795,1.9684,1.96795,1.9684,740900001.0
2008-01-17 12:59:00,1.96845,1.96885,1.9679,1.96805,623800000.0
2008-01-17 13:00:00,1.9681,1.96845,1.968,1.96815,475499997.0
2008-01-17 13:01:00,1.96815,1.9688,1.96805,1.9688,650199998.0
2008-01-17 13:02:00,1.9688,1.9688,1.9686,1.9686,252200000.0
2008-01-17 13:03:00,1.9686,1.96865,1.96855,1.9686,161900000.0
2008-01-17 13:04:00,1.9686,1.96935,1.96845,1.9693,753199999.0
2008-01-17 13:05:00,1.9693,1.9693,1.96885,1.96885,250000000.0
2008-01-17 13:06:00,1.96885,1.96895,1.9684,1.9687,440700000.0
2008-01-17 13:07:00,1.9687,1.9688,1.96865,1.96875,286000000.0
2008-01-17 13:08:00,1.96875,1.96875,1.9685,1.9687,403500000.0
2008-01-17 13:09:00,1.9687,1.96905,1.96835,1.96895,593500000.0
2008-01-17 13:10:00,1.96895,1.96905,1.96795,1.96805,760199999.0
2008-01-17 13:11:00,1.9679,1.96795,1.96725,1.9673,779199999.0
2008-01-17 13:12:00,1.9673,1.96755,1.96725,1.96725,573100000.0
2008-01-17 13:13:00,1.96725,1.96735,1.96665,1.96685,584899997.0
2008-01-17 13:14:00,1.96685,1.9671,1.96675,1.96695,619000000.0
2008-01-17 13:15:00,1.96685,1.9674,1.96685,1.96725,933199989.0
2008-01-17 13:16:00,1.96725,1.968,1.96695,1.9679,780499998.0
2008-01-17 13:17:00,1.96795,1.968,1.96685,1.9672,711400001.0
2008-01-17 13:18:00,1.9672,1.96795,1.96675,1.96675,521900000.0
2008-01-17 13:19:00,1.96675,1.9668,1.96345,1.96345,519800000.0
2008-01-17 13:20:00,1.96345,1.9645,1.96225,1.9642,796699999.0
2008-01-17 13:21:00,1.9642,1.96525,1.9641,1.96415,770400003.0
2008-01-17 13:22:00,1.96415,1.96485,1.96415,1.96425,579700001.0
2008-01-17 13:23:00,1.96425,1.96425,1.96375,1.9638,288900000.0
2008-01-17 13:24:00,1.96375,1.96435,1.9637,1.96425,587200000.0
2008-01-17 13:25:00,1.96425,1.9643,1.96265,1.96335,890200004.0
2008-01-17 13:26:00,1.96335,1.96415,1.96335,1.9641,465500000.0
2008-01-17 13:27:00,1.9641,1.96425,1.9636,1.96395,332500000.0
2008-01-17 13:28:00,1.964,1.9652,1.964,1.965,537099999.0
2008-01-17 13:29:00,1.965,1.965,1.9645,1.96465,187700000.0
2008-01-17 13:30:00,1.96465,1.96475,1.96445,1.9645,186300000.0
2008-01-17 13:31:00,1.9645,1.965,1.96445,1.9647,509950001.0
2008-01-17 13:32:00,1.9647,1.965,1.96445,1.96455,451499999.0
2008-01-17 13:33:00,1.96455,1.96495,1.96395,1.96475,510599998.0
2008-01-17 13:34:00,1.96475,1.96495,1.9646,1.96465,566200000.0
2008-01-17 13:35:00,1.9647,1.9647,1.9644,1.96465,198600000.0
2008-01-17 13:36:00,1.96465,1.9656,1.96455,1.96535,586199998.0
2008-01-17 13:37:00,1.96535,1.9661,1.96535,1.96565,469400000.0
2008-01-17 13:38:00,1.96565,1.96695,1.96525,1.96685,777899995.0
2008-01-17 13:39:00,1.9669,1.96725,1.96615,1.96645,491100000.0
2008-01-17 13:40:00,1.9664,1.96645,1.9661,1.9661,781099995.0
2008-01-17 13:41:00,1.96615,1.9662,1.96535,1.96575,667299998.0
2008-01-17 13:42:00,1.9657,1.9657,1.96525,1.96525,1213600004.0
2008-01-17 13:43:00,1.96525,1.96525,1.96475,1.96495,1126599998.0
2008-01-17 13:44:00,1.96495,1.96515,1.96305,1.96415,610200000.0
2008-01-17 13:45:00,1.96415,1.96445,1.9639,1.96445,499900001.0
2008-01-17 13:46:00,1.96445,1.9646,1.96435,1.96455,276000000.0
2008-01-17 13:47:00,1.96455,1.9648,1.9641,1.9642,528399999.0
2008-01-17 13:48:00,1.96415,1.96465,1.964,1.96455,506499996.0
2008-01-17 13:49:00,1.96455,1.9651,1.9645,1.96485,408299999.0
2008-01-17 13:50:00,1.96485,1.9651,1.96455,1.965,526200000.0
2008-01-17 13:51:00,1.965,1.9658,1.96495,1.96535,657000000.0
2008-01-17 13:52:00,1.96535,1.96535,1.96465,1.96465,852000000.0
2008-01-17 13:53:00,1.96465,1.9647,1.96435,1.96445,693700001.0
2008-01-17 13:54:00,1.96445,1.96445,1.9633,1.9633,849900001.0
2008-01-17 13:55:00,1.96335,1.9639,1.9632,1.9634,1271099993.0
2008-01-17 13:56:00,1.9634,1.96345,1.9623,1.9623,963700000.0
2008-01-17 13:57:00,1.9623,1.96245,1.96145,1.9618,1453499997.0
2008-01-17 13:58:00,1.9618,1.96295,1.9618,1.9628,1073699999.0
2008-01-17 13:59:00,1.96285,1.96295,1.96255,1.96255,1132400003.0
2008-01-17 14:00:00,1.96245,1.96355,1.962,1.96355,1119799998.0
2008-01-17 14:01:00,1.96355,1.9636,1.96175,1.96185,421000000.0
2008-01-17 14:02:00,1.96185,1.9626,1.96185,1.9624,227500000.0
2008-01-17 14:03:00,1.9625,1.9625,1.96215,1.9622,117200000.0
2008-01-17 14:04:00,1.96215,1.96325,1.96215,1.9631,349300000.0
2008-01-17 14:05:00,1.9631,1.96375,1.9628,1.96365,554100001.0
2008-01-17 14:06:00,1.9636,1.96425,1.9636,1.96425,219200000.0
2008-01-17 14:07:00,1.96425,1.96445,1.96365,1.96365,459099999.0
2008-01-17 14:08:00,1.96365,1.9637,1.96325,1.96335,1678099999.0
2008-01-17 14:09:00,1.96335,1.964,1.96335,1.96395,1142900000.0
2008-01-17 14:10:00,1.9639,1.96445,1.9637,1.96435,510800000.0
2008-01-17 14:11:00,1.96435,1.9648,1.9643,1.96455,1127699999.0
2008-01-17 14:12:00,1.96455,1.9648,1.9644,1.9648,733400000.0
2008-01-17 14:13:00,1.9648,1.96495,1.96465,1.96495,816999997.0
2008-01-17 14:14:00,1.96495,1.9651,1.96425,1.96445,1144300000.0
2008-01-17 14:15:00,1.96445,1.96445,1.9637,1.9642,689700002.0
2008-01-17 14:16:00,1.96435,1.96475,1.9643,1.96475,329100000.0
2008-01-17 14:17:00,1.96475,1.96485,1.96405,1.9641,168700000.0
2008-01-17 14:18:00,1.9641,1.9641,1.9638,1.96385,479600000.0
2008-01-17 14:19:00,1.96385,1.96385,1.9632,1.9635,722599998.0
2008-01-17 14:20:00,1.9635,1.96385,1.96345,1.9638,520499999.0
2008-01-17 14:21:00,1.9638,1.964,1.9637,1.96375,182200001.0
2008-01-17 14:22:00,1.96375,1.96455,1.9637,1.9643,338099997.0
2008-01-17 14:23:00,1.96425,1.9643,1.96385,1.96395,641900000.0
2008-01-17 14:24:00,1.9639,1.96425,1.96375,1.96425,207300000.0
2008-01-17 14:25:00,1.9642,1.96435,1.964,1.9643,565200001.0
2008-01-17 14:26:00,1.9643,1.9647,1.96405,1.96405,478400000.0
2008-01-17 14:27:00,1.96415,1.96435,1.96405,1.96425,368200000.0
2008-01-17 14:28:00,1.96415,1.96475,1.96415,1.96475,326800000.0
2008-01-17 14:29:00,1.96475,1.96495,1.96475,1.96495,678100001.0
2008-01-17 14:30:00,1.96495,1.9671,1.9649,1.96705,606499996.0
2008-01-17 14:31:00,1.9671,1.96715,1.96605,1.96655,610600000.0
2008-01-17 14:32:00,1.9664,1.96645,1.9657,1.96585,750800002.0
2008-01-17 14:33:00,1.96585,1.966,1.96555,1.96555,963000003.0
2008-01-17 14:34:00,1.96555,1.96615,1.96555,1.96575,855700002.0
2008-01-17 14:35:00,1.96575,1.9664,1.96565,1.9664,1292900000.0
2008-01-17 14:36:00,1.9664,1.96645,1.96585,1.9662,736300001.0
2008-01-17 14:37:00,1.9662,1.9674,1.96615,1.96735,943799996.0
2008-01-17 14:38:00,1.9673,1.96745,1.9669,1.96705,468899999.0
2008-01-17 14:39:00,1.96705,1.96705,1.96665,1.9667,400100000.0
2008-01-17 14:40:00,1.9667,1.96675,1.96605,1.9662,417599999.0
2008-01-17 14:41:00,1.9662,1.96625,1.966,1.9661,275500000.0
2008-01-17 14:42:00,1.9661,1.9664,1.966,1.96605,656699998.0
2008-01-17 14:43:00,1.96615,1.96625,1.966,1.966,568200000.0
2008-01-17 14:44:00,1.966,1.96645,1.96585,1.96645,529800000.0
2008-01-17 14:45:00,1.96655,1.9668,1.96625,1.9667,760700002.0
2008-01-17 14:46:00,1.96675,1.9675,1.96665,1.96735,629300000.0
2008-01-17 14:47:00,1.96735,1.9677,1.967,1.9677,723100000.0
2008-01-17 14:48:00,1.96775,1.968,1.96745,1.968,468400000.0
2008-01-17 14:49:00,1.968,1.9683,1.96745,1.96755,1052599997.0
2008-01-17 14:50:00,1.96755,1.9677,1.96735,1.9677,804500000.0
2008-01-17 14:51:00,1.9677,1.96775,1.9673,1.96735,416500002.0
2008-01-17 14:52:00,1.96735,1.96735,1.9668,1.967,578600001.0
2008-01-17 14:53:00,1.96705,1.96715,1.96675,1.96675,579700002.0
2008-01-17 14:54:00,1.96675,1.9669,1.96675,1.9668,604299999.0
2008-01-17 14:55:00,1.9668,1.96685,1.96665,1.9667,366600001.0
2008-01-17 14:56:00,1.9667,1.9667,1.96625,1.9663,317300000.0
2008-01-17 14:57:00,1.9663,1.96675,1.9661,1.96645,358900000.0
2008-01-17 14:58:00,1.96655,1.96675,1.96635,1.9666,373600000.0
2008-01-17 14:59:00,1.9666,1.96735,1.96655,1.96715,376000001.0
2008-01-17 15:00:00,1.9671,1.96725,1.96575,1.96645,981600000.0
2008-01-17 15:01:00,1.96645,1.9674,1.96645,1.96735,1040800001.0
2008-01-17 15:02:00,1.9674,1.96795,1.9674,1.96785,967700000.0
2008-01-17 15:03:00,1.96785,1.9694,1.96785,1.9689,1267300005.0
2008-01-17 15:04:00,1.96895,1.96935,1.9687,1.96935,1274499998.0
2008-01-17 15:05:00,1.9695,1.96965,1.96885,1.96905,1163400003.0
2008-01-17 15:06:00,1.96895,1.96975,1.96895,1.96965,394700001.0
2008-01-17 15:07:00,1.9697,1.9698,1.9691,1.96915,526999997.0
2008-01-17 15:08:00,1.9692,1.9693,1.96875,1.969,1159099999.0
2008-01-17 15:09:00,1.969,1.9691,1.9687,1.96875,1949300015.0
2008-01-17 15:10:00,1.9688,1.9694,1.9686,1.9692,1213500001.0
2008-01-17 15:11:00,1.9692,1.9694,1.9689,1.969,1567800009.0
2008-01-17 15:12:00,1.969,1.9694,1.96825,1.96825,749000000.0
2008-01-17 15:13:00,1.96825,1.96885,1.96815,1.9682,816900000.0
2008-01-17 15:14:00,1.9682,1.96885,1.968,1.9687,813800001.0
2008-01-17 15:15:00,1.9687,1.9688,1.9683,1.9684,867900000.0
2008-01-17 15:16:00,1.9684,1.96865,1.9683,1.96865,534400000.0
2008-01-17 15:17:00,1.9686,1.96875,1.96845,1.9687,551299998.0
2008-01-17 15:18:00,1.9687,1.9687,1.9685,1.9685,1342499995.0
2008-01-17 15:19:00,1.96855,1.96875,1.9684,1.96875,1120199993.0
2008-01-17 15:20:00,1.9687,1.96975,1.9686,1.96955,988300000.0
2008-01-17 15:21:00,1.96955,1.96995,1.96955,1.9696,1476800011.0
2008-01-17 15:22:00,1.96965,1.96985,1.9696,1.96985,777799997.0
2008-01-17 15:23:00,1.96985,1.96995,1.96975,1.96975,757200003.0
2008-01-17 15:24:00,1.96985,1.96985,1.96945,1.96955,715600000.0
2008-01-17 15:25:00,1.96955,1.9696,1.96905,1.96915,793200001.0
2008-01-17 15:26:00,1.96915,1.96945,1.96905,1.96905,489600000.0
2008-01-17 15:27:00,1.96905,1.96925,1.969,1.96915,784599997.0
2008-01-17 15:28:00,1.96915,1.9692,1.9688,1.96885,525800000.0
2008-01-17 15:29:00,1.9688,1.96905,1.96875,1.96905,846400000.0
2008-01-17 15:30:00,1.96895,1.96985,1.96895,1.96965,717000000.0
2008-01-17 15:31:00,1.96965,1.96975,1.9688,1.96895,1008099998.0
2008-01-17 15:32:00,1.9689,1.96895,1.96785,1.96845,1517100018.0
2008-01-17 15:33:00,1.9683,1.96845,1.9682,1.96835,846800000.0
2008-01-17 15:34:00,1.9683,1.96865,1.96715,1.96715,842700001.0
2008-01-17 15:35:00,1.96705,1.96745,1.9667,1.96685,758200000.0
2008-01-17 15:36:00,1.96685,1.96745,1.9665,1.967,1013199999.0
2008-01-17 15:37:00,1.96705,1.96875,1.9668,1.96815,1095899997.0
2008-01-17 15:38:00,1.9681,1.96845,1.96765,1.96785,1029000002.0
2008-01-17 15:39:00,1.96775,1.96855,1.96775,1.96825,936999999.0
2008-01-17 15:40:00,1.96825,1.96865,1.96825,1.96865,309000001.0
2008-01-17 15:41:00,1.9686,1.96895,1.96855,1.96895,1307899999.0
2008-01-17 15:42:00,1.96895,1.9693,1.96885,1.96895,1241299992.0
2008-01-17 15:43:00,1.96895,1.96905,1.96835,1.96865,1551599998.0
2008-01-17 15:44:00,1.96875,1.96905,1.96865,1.96885,1598699999.0
2008-01-17 15:45:00,1.96885,1.96955,1.9686,1.9695,1457199991.0
2008-01-17 15:46:00,1.96945,1.96945,1.96915,1.96925,1617500014.0
2008-01-17 15:47:00,1.9692,1.97015,1.96905,1.96955,1631600002.0
2008-01-17 15:48:00,1.96955,1.96955,1.96895,1.96895,1148100004.0
2008-01-17 15:49:00,1.96895,1.96985,1.96895,1.96935,1391399990.0
2008-01-17 15:50:00,1.96945,1.96945,1.96865,1.96945,1554500002.0
2008-01-17 15:51:00,1.96935,1.96995,1.96935,1.96995,1653999992.0
2008-01-17 15:52:00,1.96995,1.97045,1.96975,1.97025,1186000004.0
2008-01-17 15:53:00,1.97025,1.97135,1.97015,1.97125,796575001.0
2008-01-17 15:54:00,1.97115,1.97145,1.97085,1.97085,709100000.0
2008-01-17 15:55:00,1.97115,1.97115,1.97055,1.97065,629420040.0
2008-01-17 15:56:00,1.97065,1.9712,1.97055,1.9712,919100001.0
2008-01-17 15:57:00,1.9712,1.97235,1.9712,1.9719,1196800000.0
2008-01-17 15:58:00,1.97175,1.97195,1.97105,1.9716,1198699998.0
2008-01-17 15:59:00,1.9716,1.9717,1.97095,1.97095,1317700006.0
2008-01-17 16:00:00,1.97095,1.97185,1.97095,1.97155,912199998.0
2008-01-17 16:01:00,1.97155,1.97195,1.9714,1.9714,1263699993.0
2008-01-17 16:02:00,1.9714,1.9715,1.971,1.97115,1468000001.0
2008-01-17 16:03:00,1.97115,1.97115,1.97035,1.97045,1422099994.0
2008-01-17 16:04:00,1.9705,1.97085,1.97015,1.9705,1250199995.0
2008-01-17 16:05:00,1.9705,1.9706,1.96965,1.97035,1069500008.0
2008-01-17 16:06:00,1.97035,1.97045,1.96995,1.9702,1856599990.0
2008-01-17 16:07:00,1.9702,1.9709,1.96985,1.97055,1121900001.0
2008-01-17 16:08:00,1.9705,1.97145,1.9705,1.97115,933499999.0
2008-01-17 16:09:00,1.97115,1.97225,1.97105,1.97215,804499999.0
2008-01-17 16:10:00,1.97215,1.97245,1.97125,1.97185,1432700000.0
2008-01-17 16:11:00,1.97175,1.97225,1.9717,1.97175,546400000.0
2008-01-17 16:12:00,1.97175,1.97185,1.97135,1.97175,1001300001.0
2008-01-17 16:13:00,1.9717,1.9729,1.97165,1.9728,900599997.0
2008-01-17 16:14:00,1.97275,1.97285,1.9719,1.97285,1129549998.0
2008-01-17 16:15:00,1.97285,1.9737,1.97275,1.97295,771000000.0
2008-01-17 16:16:00,1.97295,1.97315,1.97245,1.97255,767800003.0
2008-01-17 16:17:00,1.97255,1.97295,1.97245,1.97275,882800000.0
2008-01-17 16:18:00,1.97275,1.97325,1.97275,1.97275,923100000.0
2008-01-17 16:19:00,1.97265,1.97275,1.97215,1.97225,1076800005.0
2008-01-17 16:20:00,1.97225,1.97315,1.97215,1.97315,1212100000.0
2008-01-17 16:21:00,1.9734,1.974,1.9734,1.9735,1011000003.0
2008-01-17 16:22:00,1.9735,1.97355,1.97305,1.9733,1291800000.0
2008-01-17 16:23:00,1.9733,1.97335,1.97275,1.97285,1009499992.0
2008-01-17 16:24:00,1.97285,1.97305,1.9725,1.97285,1059199998.0
2008-01-17 16:25:00,1.97295,1.97295,1.97175,1.97205,1066100001.0
2008-01-17 16:26:00,1.97205,1.97265,1.97195,1.9725,712300006.0
2008-01-17 16:27:00,1.9725,1.97265,1.97225,1.9723,1099100006.0
2008-01-17 16:28:00,1.97225,1.97325,1.97225,1.97315,1038599996.0
2008-01-17 16:29:00,1.97315,1.97325,1.97225,1.97245,871099997.0
2008-01-17 16:30:00,1.97235,1.97245,1.97205,1.97205,532899997.0
2008-01-17 16:31:00,1.97205,1.97245,1.972,1.97245,772999997.0
2008-01-17 16:32:00,1.97245,1.97355,1.97245,1.97315,805400001.0
2008-01-17 16:33:00,1.97305,1.97355,1.97285,1.97285,650300001.0
2008-01-17 16:34:00,1.97285,1.97335,1.9728,1.97315,834600001.0
2008-01-17 16:35:00,1.97305,1.97355,1.97265,1.97265,1433900002.0
2008-01-17 16:36:00,1.97265,1.97265,1.9723,1.97235,923300002.0
2008-01-17 16:37:00,1.97235,1.97255,1.97215,1.97235,1004600008.0
2008-01-17 16:38:00,1.97225,1.97235,1.972,1.972,606399999.0
2008-01-17 16:39:00,1.97205,1.97315,1.972,1.97255,857000000.0
2008-01-17 16:40:00,1.97255,1.97295,1.97255,1.9729,619600000.0
2008-01-17 16:41:00,1.97295,1.97315,1.97265,1.97285,1096000001.0
2008-01-17 16:42:00,1.97285,1.97325,1.9726,1.97325,788700000.0
2008-01-17 16:43:00,1.97325,1.97425,1.97305,1.97405,938600000.0
2008-01-17 16:44:00,1.97405,1.97535,1.97365,1.97525,1060700004.0
2008-01-17 16:45:00,1.97525,1.97525,1.97445,1.97455,1014799999.0
2008-01-17 16:46:00,1.97455,1.9752,1.97455,1.97465,1369600000.0
2008-01-17 16:47:00,1.97465,1.97475,1.9745,1.97475,837400000.0
2008-01-17 16:48:00,1.97475,1.9756,1.97475,1.9755,1063200000.0
2008-01-17 16:49:00,1.9755,1.9762,1.97545,1.97615,810800001.0
2008-01-17 16:50:00,1.9762,1.9762,1.97565,1.97565,840900000.0
2008-01-17 16:51:00,1.97565,1.97685,1.97565,1.97645,601900000.0
2008-01-17 16:52:00,1.97645,1.97675,1.97615,1.9765,551899999.0
2008-01-17 16:53:00,1.9765,1.9765,1.97585,1.97585,659500000.0
2008-01-17 16:54:00,1.97585,1.97625,1.97585,1.97595,435900000.0
2008-01-17 16:55:00,1.97595,1.97645,1.9757,1.97635,641500000.0
2008-01-17 16:56:00,1.97635,1.97655,1.97625,1.97635,524200000.0
2008-01-17 16:57:00,1.97635,1.97645,1.97605,1.9764,611400000.0
2008-01-17 16:58:00,1.97645,1.97655,1.97615,1.9762,392900000.0
2008-01-17 16:59:00,1.97625,1.97655,1.97605,1.97625,342200000.0
2008-01-17 17:00:00,1.97615,1.9776,1.97615,1.97745,490199999.0
2008-01-17 17:01:00,1.97745,1.97765,1.97655,1.97665,905399998.0
2008-01-17 17:02:00,1.97655,1.9767,1.9762,1.97625,514200000.0
2008-01-17 17:03:00,1.9763,1.97675,1.97585,1.97585,735500000.0
2008-01-17 17:04:00,1.97595,1.97595,1.97505,1.97585,543099999.0
2008-01-17 17:05:00,1.97575,1.97595,1.97545,1.97565,405300000.0
2008-01-17 17:06:00,1.97545,1.97575,1.97515,1.97525,423900002.0
2008-01-17 17:07:00,1.97535,1.97555,1.97495,1.97505,400099999.0
2008-01-17 17:08:00,1.97505,1.97535,1.97475,1.97525,407100000.0
2008-01-17 17:09:00,1.97535,1.97545,1.9752,1.97535,447000000.0
2008-01-17 17:10:00,1.97535,1.97535,1.97435,1.97435,180400000.0
2008-01-17 17:11:00,1.97435,1.97435,1.97335,1.97395,426400000.0
2008-01-17 17:12:00,1.97395,1.97495,1.97375,1.97495,367500000.0
2008-01-17 17:13:00,1.97475,1.97505,1.9746,1.97495,351600000.0
2008-01-17 17:14:00,1.9749,1.975,1.9745,1.97495,310900000.0
2008-01-17 17:15:00,1.97495,1.975,1.97425,1.97465,213150000.0
2008-01-17 17:16:00,1.97475,1.97495,1.97465,1.97475,581900000.0
2008-01-17 17:17:00,1.97475,1.97525,1.97465,1.9752,580900000.0
2008-01-17 17:18:00,1.97515,1.97605,1.97515,1.97585,435400000.0
2008-01-17 17:19:00,1.97585,1.97595,1.9754,1.97575,511400000.0
2008-01-17 17:20:00,1.97575,1.9758,1.97525,1.97525,267200000.0
2008-01-17 17:21:00,1.97525,1.97535,1.97485,1.97535,276300000.0
2008-01-17 17:22:00,1.97535,1.97545,1.97445,1.97465,369000000.0
2008-01-17 17:23:00,1.97465,1.97495,1.97425,1.97455,451400000.0
2008-01-17 17:24:00,1.97455,1.97455,1.97405,1.97405,436700000.0
2008-01-17 17:25:00,1.97405,1.97405,1.9732,1.9732,218000000.0
2008-01-17 17:26:00,1.9732,1.97335,1.97285,1.97305,350000000.0
2008-01-17 17:27:00,1.973,1.97355,1.9729,1.9734,297800000.0
2008-01-17 17:28:00,1.9734,1.9739,1.9732,1.97375,309900000.0
2008-01-17 17:29:00,1.97375,1.97375,1.97325,1.97325,203600000.0
2008-01-17 17:30:00,1.97325,1.97385,1.97325,1.9737,364700000.0
2008-01-17 17:31:00,1.9737,1.9743,1.97365,1.9741,547900000.0
2008-01-17 17:32:00,1.97415,1.97445,1.97375,1.97415,358900000.0
2008-01-17 17:33:00,1.9742,1.97495,1.9742,1.97455,377100000.0
2008-01-17 17:34:00,1.97455,1.9747,1.97415,1.97465,433900000.0
2008-01-17 17:35:00,1.97465,1.9747,1.9744,1.97465,389200000.0
2008-01-17 17:36:00,1.97465,1.97625,1.9745,1.9762,454900000.0
2008-01-17 17:37:00,1.97625,1.9772,1.9762,1.97715,429700000.0
2008-01-17 17:38:00,1.97715,1.97725,1.9764,1.97725,457000000.0
2008-01-17 17:39:00,1.97725,1.97725,1.97635,1.97635,270350000.0
2008-01-17 17:40:00,1.97635,1.97635,1.9752,1.97565,433000000.0
2008-01-17 17:41:00,1.97565,1.9762,1.97555,1.97595,230400000.0
2008-01-17 17:42:00,1.97595,1.9767,1.97565,1.97605,429600000.0
2008-01-17 17:43:00,1.97605,1.97605,1.97555,1.97565,176200000.0
2008-01-17 17:44:00,1.97565,1.97675,1.97565,1.97645,163900000.0
2008-01-17 17:45:00,1.97645,1.97775,1.97635,1.9766,412450000.0
2008-01-17 17:46:00,1.97655,1.97795,1.97635,1.97795,517500000.0
2008-01-17 17:47:00,1.97815,1.97845,1.97765,1.97775,328950000.0
2008-01-17 17:48:00,1.97775,1.97785,1.9771,1.97745,242400000.0
2008-01-17 17:49:00,1.97755,1.97795,1.97745,1.97765,263000000.0
2008-01-17 17:50:00,1.97765,1.9778,1.97755,1.97765,245800000.0
2008-01-17 17:51:00,1.97755,1.97785,1.97755,1.9776,357700000.0
2008-01-17 17:52:00,1.97765,1.97795,1.9775,1.97785,143000000.0
2008-01-17 17:53:00,1.97785,1.97785,1.97745,1.97775,178300000.0
2008-01-17 17:54:00,1.97775,1.97805,1.97745,1.97795,333700000.0
2008-01-17 17:55:00,1.97795,1.97795,1.97745,1.9777,290200000.0
2008-01-17 17:56:00,1.9777,1.97865,1.9777,1.97835,262600000.0
2008-01-17 17:57:00,1.97845,1.97845,1.9779,1.97835,437300000.0
2008-01-17 17:58:00,1.97835,1.97835,1.97715,1.97745,317200000.0
2008-01-17 17:59:00,1.97745,1.9776,1.97595,1.9767,293800000.0
2008-01-17 18:00:00,1.9767,1.97725,1.97645,1.97685,462200000.0
2008-01-17 18:01:00,1.97685,1.9773,1.9767,1.9771,961299999.0
2008-01-17 18:02:00,1.9771,1.9772,1.9769,1.9772,468600000.0
2008-01-17 18:03:00,1.9772,1.97745,1.97715,1.9772,418800000.0
2008-01-17 18:04:00,1.9772,1.97725,1.97685,1.97695,764599999.0
2008-01-17 18:05:00,1.97695,1.97705,1.97675,1.97685,1298599998.0
2008-01-17 18:06:00,1.97685,1.97755,1.97685,1.97745,1079900000.0
2008-01-17 18:07:00,1.97745,1.97745,1.97735,1.97735,841700000.0
2008-01-17 18:08:00,1.97735,1.97775,1.97735,1.97775,1217000000.0
2008-01-17 18:09:00,1.97775,1.97785,1.97745,1.97755,1463000003.0
2008-01-17 18:10:00,1.97755,1.97765,1.9774,1.9776,1317600006.0
2008-01-17 18:11:00,1.9776,1.97765,1.9772,1.9775,1092900000.0
2008-01-17 18:12:00,1.97755,1.97805,1.9775,1.97805,925099998.0
2008-01-17 18:13:00,1.978,1.9785,1.97795,1.9785,820400000.0
2008-01-17 18:14:00,1.97845,1.97915,1.97835,1.9789,707799995.0
2008-01-17 18:15:00,1.9789,1.97895,1.9786,1.97865,956800000.0
2008-01-17 18:16:00,1.97865,1.97865,1.97785,1.97795,650900000.0
2008-01-17 18:17:00,1.97795,1.97805,1.97745,1.9775,579800000.0
2008-01-17 18:18:00,1.9775,1.9775,1.97685,1.97685,389100000.0
2008-01-17 18:19:00,1.97685,1.9776,1.97685,1.97725,468200000.0
2008-01-17 18:20:00,1.97725,1.9774,1.97675,1.97695,571600000.0
2008-01-17 18:21:00,1.97695,1.97745,1.97695,1.97725,856300000.0
2008-01-17 18:22:00,1.97725,1.97765,1.97725,1.97745,721025000.0
2008-01-17 18:23:00,1.97745,1.9781,1.9774,1.9781,567700000.0
2008-01-17 18:24:00,1.9781,1.9781,1.97735,1.9775,463500000.0
2008-01-17 18:25:00,1.9775,1.97775,1.9771,1.9771,952100000.0
2008-01-17 18:26:00,1.97705,1.97735,1.97695,1.9773,1177899995.0
2008-01-17 18:27:00,1.9773,1.97755,1.97725,1.97755,884999999.0
2008-01-17 18:28:00,1.97755,1.97765,1.9775,1.97755,918900000.0
2008-01-17 18:29:00,1.97755,1.9779,1.97755,1.9776,591400000.0
2008-01-17 18:30:00,1.9776,1.97765,1.9773,1.9775,846100000.0
2008-01-17 18:31:00,1.9775,1.9775,1.97735,1.97745,606900000.0
2008-01-17 18:32:00,1.97745,1.9776,1.97685,1.97685,505800000.0
2008-01-17 18:33:00,1.97685,1.97705,1.97675,1.9768,378200000.0
2008-01-17 18:34:00,1.9768,1.9771,1.9767,1.9769,403500000.0
2008-01-17 18:35:00,1.97695,1.977,1.9764,1.9767,886799999.0
2008-01-17 18:36:00,1.9767,1.97685,1.9765,1.97665,798100000.0
2008-01-17 18:37:00,1.97665,1.9767,1.9758,1.97625,412600000.0
2008-01-17 18:38:00,1.97625,1.97635,1.97575,1.97585,108250000.0
2008-01-17 18:39:00,1.97585,1.9761,1.9756,1.9758,177150000.0
2008-01-17 18:40:00,1.9758,1.97595,1.9755,1.97555,191200000.0
2008-01-17 18:41:00,1.9755,1.9756,1.97515,1.9752,1220600000.0
2008-01-17 18:42:00,1.97525,1.97555,1.9752,1.97555,1195399999.0
2008-01-17 18:43:00,1.9755,1.97565,1.9752,1.97525,1000900000.0
2008-01-17 18:44:00,1.97525,1.9753,1.97425,1.97445,1190600000.0
2008-01-17 18:45:00,1.97445,1.97455,1.9744,1.97445,392200000.0
2008-01-17 18:46:00,1.97445,1.9746,1.97445,1.97455,1557700000.0
2008-01-17 18:47:00,1.97455,1.9747,1.9745,1.97455,1424100000.0
2008-01-17 18:48:00,1.97455,1.97525,1.97455,1.97515,1181900000.0
2008-01-17 18:49:00,1.97515,1.97545,1.9751,1.97535,1435300001.0
2008-01-17 18:50:00,1.97535,1.97575,1.97515,1.9757,1001500000.0
2008-01-17 18:51:00,1.9757,1.97595,1.9751,1.97515,1300900000.0
2008-01-17 18:52:00,1.97515,1.9753,1.9744,1.9745,1551599999.0
2008-01-17 18:53:00,1.9745,1.97465,1.97435,1.97445,1313000000.0
2008-01-17 18:54:00,1.97445,1.9746,1.9744,1.97455,863300000.0
2008-01-17 18:55:00,1.97455,1.9746,1.9736,1.97385,1249599998.0
2008-01-17 18:56:00,1.9739,1.9741,1.9736,1.97405,984500000.0
2008-01-17 18:57:00,1.97405,1.97405,1.9738,1.97395,1808099994.0
2008-01-17 18:58:00,1.97385,1.97435,1.9738,1.97425,818499999.0
2008-01-17 18:59:00,1.97425,1.97435,1.9741,1.9742,392300000.0
2008-01-17 19:00:00,1.97415,1.9743,1.97405,1.97405,1188200000.0
2008-01-17 19:01:00,1.97405,1.97425,1.97405,1.9741,566100000.0
2008-01-17 19:02:00,1.9741,1.9741,1.9728,1.97295,1040100000.0
2008-01-17 19:03:00,1.973,1.9737,1.973,1.9734,899500000.0
2008-01-17 19:04:00,1.97325,1.97335,1.9727,1.97275,1186199999.0
2008-01-17 19:05:00,1.9728,1.9737,1.9728,1.97365,516600000.0
2008-01-17 19:06:00,1.9736,1.9738,1.9733,1.97335,421700000.0
2008-01-17 19:07:00,1.97335,1.97335,1.9727,1.97315,362700000.0
2008-01-17 19:08:00,1.97315,1.97375,1.97315,1.9737,587000000.0
2008-01-17 19:09:00,1.97375,1.97415,1.9737,1.9739,432000000.0
2008-01-17 19:10:00,1.97385,1.97385,1.9733,1.97335,340100000.0
2008-01-17 19:11:00,1.97335,1.9735,1.97275,1.97275,219900000.0
2008-01-17 19:12:00,1.97275,1.97295,1.97255,1.97255,541400000.0
2008-01-17 19:13:00,1.97255,1.97305,1.9725,1.97295,906900000.0
2008-01-17 19:14:00,1.973,1.973,1.9724,1.9727,1284400000.0
2008-01-17 19:15:00,1.9727,1.9727,1.9721,1.9721,732600001.0
2008-01-17 19:16:00,1.9721,1.97245,1.9721,1.9723,1191200000.0
2008-01-17 19:17:00,1.9723,1.97265,1.9721,1.97245,1255900000.0
2008-01-17 19:18:00,1.9725,1.9726,1.97225,1.9723,1286500000.0
2008-01-17 19:19:00,1.9723,1.9724,1.9722,1.97235,1128700000.0
2008-01-17 19:20:00,1.97235,1.97245,1.97225,1.97235,993300000.0
2008-01-17 19:21:00,1.97235,1.97255,1.97225,1.9723,1033200000.0
2008-01-17 19:22:00,1.97235,1.9727,1.9723,1.97255,1302100000.0
2008-01-17 19:23:00,1.97255,1.9726,1.9721,1.9722,1216300000.0
2008-01-17 19:24:00,1.97225,1.97235,1.97215,1.97215,1036800000.0
2008-01-17 19:25:00,1.97215,1.97255,1.9721,1.97255,1146800000.0
2008-01-17 19:26:00,1.9725,1.97255,1.9722,1.97225,673500000.0
2008-01-17 19:27:00,1.97225,1.97365,1.97225,1.9733,625700000.0
2008-01-17 19:28:00,1.97305,1.9732,1.97285,1.9732,676500000.0
2008-01-17 19:29:00,1.9732,1.97345,1.973,1.9734,586100000.0
2008-01-17 19:30:00,1.9734,1.9738,1.9731,1.97315,1021200000.0
2008-01-17 19:31:00,1.97315,1.9733,1.97285,1.9729,382900000.0
2008-01-17 19:32:00,1.9729,1.97315,1.9728,1.97295,189700000.0
2008-01-17 19:33:00,1.97295,1.97305,1.97275,1.97275,688400000.0
2008-01-17 19:34:00,1.97275,1.9728,1.97185,1.97205,779220000.0
2008-01-17 19:35:00,1.972,1.9723,1.9709,1.97095,593200000.0
2008-01-17 19:36:00,1.97095,1.9715,1.9708,1.97105,725100000.0
2008-01-17 19:37:00,1.97105,1.9716,1.97105,1.97145,420300000.0
2008-01-17 19:38:00,1.97145,1.97175,1.97145,1.97145,362300000.0
2008-01-17 19:39:00,1.97155,1.97165,1.9712,1.97135,407800000.0
2008-01-17 19:40:00,1.97135,1.97145,1.9713,1.9713,590700000.0
2008-01-17 19:41:00,1.9713,1.9714,1.9711,1.9711,330800000.0
2008-01-17 19:42:00,1.9711,1.97135,1.97105,1.9711,481600000.0
2008-01-17 19:43:00,1.9711,1.97115,1.971,1.97115,237400000.0
2008-01-17 19:44:00,1.97115,1.97145,1.97115,1.97145,185800000.0
2008-01-17 19:45:00,1.97145,1.97155,1.9713,1.9715,194000000.0
2008-01-17 19:46:00,1.9715,1.9718,1.97145,1.9718,371000000.0
2008-01-17 19:47:00,1.97185,1.9722,1.9718,1.97205,242000000.0
2008-01-17 19:48:00,1.972,1.9727,1.972,1.97255,245400000.0
2008-01-17 19:49:00,1.97255,1.97255,1.97215,1.97215,306000000.0
2008-01-17 19:50:00,1.97215,1.9724,1.97205,1.9723,778400000.0
2008-01-17 19:51:00,1.9723,1.9724,1.97205,1.97215,295300000.0
2008-01-17 19:52:00,1.97215,1.97215,1.97195,1.97195,206000000.0
2008-01-17 19:53:00,1.97195,1.97195,1.9718,1.97185,380400000.0
2008-01-17 19:54:00,1.97185,1.972,1.9718,1.9719,200200000.0
2008-01-17 19:55:00,1.9719,1.9722,1.9719,1.97215,331500000.0
2008-01-17 19:56:00,1.97215,1.97235,1.97215,1.97235,199400000.0
2008-01-17 19:57:00,1.97235,1.9726,1.97235,1.97255,180800000.0
2008-01-17 19:58:00,1.97255,1.9726,1.9725,1.97255,185600000.0
2008-01-17 19:59:00,1.97255,1.97265,1.97235,1.97235,279100000.0
2008-01-17 20:00:00,1.97255,1.9728,1.9721,1.97275,403400000.0
2008-01-17 20:01:00,1.97275,1.97345,1.9726,1.97315,525900000.0
2008-01-17 20:02:00,1.97315,1.97315,1.9729,1.97295,1318800000.0
2008-01-17 20:03:00,1.97295,1.97305,1.9729,1.973,1219100000.0
2008-01-17 20:04:00,1.97295,1.97295,1.97245,1.97245,1407200000.0
2008-01-17 20:05:00,1.97245,1.97245,1.97205,1.97245,1629000000.0
2008-01-17 20:06:00,1.97245,1.97275,1.97245,1.97255,876200000.0
2008-01-17 20:07:00,1.9726,1.9727,1.97225,1.97255,1510100000.0
2008-01-17 20:08:00,1.97255,1.9726,1.97245,1.97245,1779800000.0
2008-01-17 20:09:00,1.97245,1.97245,1.9721,1.97215,661900000.0
2008-01-17 20:10:00,1.97225,1.97245,1.9722,1.97245,692000000.0
2008-01-17 20:11:00,1.97245,1.97265,1.9723,1.9725,1141000000.0
2008-01-17 20:12:00,1.9725,1.97265,1.9724,1.9725,1096400000.0
2008-01-17 20:13:00,1.97255,1.97275,1.9725,1.9727,1143700000.0
2008-01-17 20:14:00,1.9727,1.97275,1.97265,1.9727,1047500000.0
2008-01-17 20:15:00,1.9727,1.97275,1.97245,1.97245,1085900000.0
2008-01-17 20:16:00,1.97245,1.97265,1.97235,1.97255,837100000.0
2008-01-17 20:17:00,1.9726,1.9728,1.97255,1.9728,1461900000.0
2008-01-17 20:18:00,1.97275,1.973,1.9727,1.9729,1658500000.0
2008-01-17 20:19:00,1.9729,1.97335,1.9729,1.97325,808000005.0
2008-01-17 20:20:00,1.97325,1.9733,1.97305,1.9731,969300000.0
2008-01-17 20:21:00,1.9731,1.9731,1.9729,1.973,768700000.0
2008-01-17 20:22:00,1.97295,1.97295,1.97255,1.97275,870000000.0
2008-01-17 20:23:00,1.97275,1.9728,1.97255,1.9727,1603600000.0
2008-01-17 20:24:00,1.9727,1.97275,1.97245,1.9725,913000000.0
2008-01-17 20:25:00,1.9725,1.97285,1.9725,1.97265,656300000.0
2008-01-17 20:26:00,1.97265,1.9727,1.9724,1.9725,1930700000.0
2008-01-17 20:27:00,1.9725,1.97265,1.97245,1.97245,1433300001.0
2008-01-17 20:28:00,1.97245,1.97285,1.97225,1.9727,327700000.0
2008-01-17 20:29:00,1.9727,1.97275,1.97245,1.97245,505300000.0
2008-01-17 20:30:00,1.97245,1.9725,1.9724,1.97245,976000000.0
2008-01-17 20:31:00,1.97245,1.97255,1.9724,1.97255,626000000.0
2008-01-17 20:32:00,1.97255,1.97275,1.97255,1.97275,499600000.0
2008-01-17 20:33:00,1.97275,1.97275,1.97265,1.97265,164600000.0
2008-01-17 20:34:00,1.97265,1.9728,1.97265,1.97265,282200000.0
2008-01-17 20:35:00,1.97265,1.97275,1.97265,1.9727,709600000.0
2008-01-17 20:36:00,1.9727,1.97315,1.97265,1.9731,958100000.0
2008-01-17 20:37:00,1.9731,1.9733,1.9731,1.9733,1034000000.0
2008-01-17 20:38:00,1.97325,1.97345,1.9732,1.97335,1079500000.0
2008-01-17 20:39:00,1.97335,1.9735,1.97335,1.97335,1179200000.0
2008-01-17 20:40:00,1.97335,1.9737,1.97335,1.97355,844300000.0
2008-01-17 20:41:00,1.97355,1.9737,1.97345,1.97345,251500000.0
2008-01-17 20:42:00,1.97345,1.97355,1.9734,1.9735,405400000.0
2008-01-17 20:43:00,1.9735,1.9737,1.9735,1.97355,567200000.0
2008-01-17 20:44:00,1.9736,1.97365,1.97335,1.97345,505000000.0
2008-01-17 20:45:00,1.97345,1.9735,1.9734,1.97345,159600000.0
2008-01-17 20:46:00,1.97345,1.97345,1.9733,1.97335,729000000.0
2008-01-17 20:47:00,1.97335,1.97335,1.9732,1.97325,1624349987.0
2008-01-17 20:48:00,1.97325,1.9733,1.9729,1.9729,1555499980.0
2008-01-17 20:49:00,1.9729,1.973,1.9729,1.9729,547100000.0
2008-01-17 20:50:00,1.97295,1.97295,1.97285,1.9729,962900000.0
2008-01-17 20:51:00,1.97295,1.9731,1.9729,1.9731,844800000.0
2008-01-17 20:52:00,1.9731,1.97315,1.9731,1.9731,306600000.0
2008-01-17 20:53:00,1.9731,1.97315,1.973,1.9731,1434599999.0
2008-01-17 20:54:00,1.97305,1.9731,1.9729,1.97295,799899998.0
2008-01-17 20:55:00,1.97295,1.973,1.97285,1.9729,728700000.0
2008-01-17 20:56:00,1.9729,1.97295,1.97275,1.97275,379100000.0
2008-01-17 20:57:00,1.97275,1.97275,1.97255,1.97255,661900000.0
2008-01-17 20:58:00,1.97255,1.97265,1.9725,1.97255,1766800000.0
2008-01-17 20:59:00,1.97255,1.97255,1.9717,1.9717,1372000000.0
2008-01-17 21:00:00,1.97175,1.97195,1.97165,1.97165,1655599999.0
2008-01-17 21:01:00,1.97165,1.97185,1.9716,1.9717,1421600000.0
2008-01-17 21:02:00,1.9717,1.972,1.97165,1.97195,1751499984.0
2008-01-17 21:03:00,1.97195,1.97215,1.97195,1.97195,1557199998.0
2008-01-17 21:04:00,1.97195,1.97195,1.9712,1.9714,1672600026.0
2008-01-17 21:05:00,1.9714,1.97165,1.9714,1.97155,414300000.0
2008-01-17 21:06:00,1.97155,1.97165,1.97155,1.9716,151200000.0
2008-01-17 21:07:00,1.9716,1.97165,1.9715,1.97165,322000000.0
2008-01-17 21:08:00,1.97165,1.97165,1.9715,1.9715,158300000.0
2008-01-17 21:09:00,1.9715,1.9715,1.97125,1.9714,184100000.0
2008-01-17 21:10:00,1.97145,1.9715,1.97125,1.97125,718500000.0
2008-01-17 21:11:00,1.97125,1.97135,1.97105,1.97105,274500000.0
2008-01-17 21:12:00,1.971,1.97105,1.97015,1.97015,384800000.0
2008-01-17 21:13:00,1.97015,1.97035,1.97015,1.9702,452500000.0
2008-01-17 21:14:00,1.9702,1.9704,1.9702,1.97035,1381100000.0
2008-01-17 21:15:00,1.97035,1.97075,1.97025,1.97065,815599996.0
2008-01-17 21:16:00,1.97065,1.971,1.97065,1.971,678900000.0
2008-01-17 21:17:00,1.971,1.97105,1.9708,1.971,710399999.0
2008-01-17 21:18:00,1.971,1.971,1.97095,1.97095,1903800000.0
2008-01-17 21:19:00,1.971,1.97145,1.97095,1.97145,815000000.0
2008-01-17 21:20:00,1.97145,1.9715,1.97135,1.97145,727100000.0
2008-01-17 21:21:00,1.97145,1.9715,1.9714,1.97145,509500000.0
2008-01-17 21:22:00,1.9714,1.9717,1.9714,1.9717,319000000.0
2008-01-17 21:23:00,1.97165,1.9717,1.97125,1.97125,524200000.0
2008-01-17 21:24:00,1.97125,1.9713,1.97125,1.9713,1086700000.0
2008-01-17 21:25:00,1.9713,1.97135,1.971,1.9711,1563100002.0
2008-01-17 21:26:00,1.9711,1.97125,1.9711,1.9712,1580900005.0
2008-01-17 21:27:00,1.97115,1.97155,1.97115,1.9714,1713499985.0
2008-01-17 21:28:00,1.97145,1.97155,1.9714,1.97145,1278300000.0
2008-01-17 21:29:00,1.97145,1.9716,1.9714,1.9715,1456600044.0
2008-01-17 21:30:00,1.97155,1.97155,1.9714,1.97145,1750000000.0
2008-01-17 21:31:00,1.9714,1.9717,1.9714,1.9716,2121500000.0
2008-01-17 21:32:00,1.97165,1.9718,1.97165,1.97175,812299993.0
2008-01-17 21:33:00,1.97175,1.9718,1.9715,1.97165,1179400000.0
2008-01-17 21:34:00,1.97165,1.97165,1.9714,1.97145,1778199999.0
2008-01-17 21:35:00,1.97145,1.97145,1.9711,1.97115,2066600000.0
2008-01-17 21:36:00,1.97115,1.9712,1.97095,1.97095,1654500000.0
2008-01-17 21:37:00,1.97095,1.971,1.9709,1.971,1390900000.0
2008-01-17 21:38:00,1.971,1.9711,1.97085,1.9711,1513500000.0
2008-01-17 21:39:00,1.9711,1.97135,1.97105,1.97125,1059900000.0
2008-01-17 21:40:00,1.97125,1.97125,1.97115,1.97115,1725600000.0
2008-01-17 21:41:00,1.97115,1.97115,1.97085,1.97095,1878500000.0
2008-01-17 21:42:00,1.9709,1.97095,1.97035,1.97035,1599600000.0
2008-01-17 21:43:00,1.97035,1.97035,1.96975,1.9699,1397900000.0
2008-01-17 21:44:00,1.96995,1.97015,1.96945,1.96965,872900000.0
2008-01-17 21:45:00,1.96965,1.9701,1.96965,1.97,726600000.0
2008-01-17 21:46:00,1.97,1.97015,1.96965,1.97015,1895800000.0
2008-01-17 21:47:00,1.97015,1.97075,1.97005,1.97075,894800000.0
2008-01-17 21:48:00,1.97075,1.9711,1.97075,1.97105,1156999995.0
2008-01-17 21:49:00,1.97105,1.97165,1.971,1.97135,1148550000.0
2008-01-17 21:50:00,1.97135,1.97165,1.97125,1.9713,743600000.0
2008-01-17 21:51:00,1.9685,1.9685,1.968,1.9682,2033500000.0
2008-01-17 21:52:00,1.97135,1.9714,1.97135,1.97135,2033500000.0
2008-01-17 21:53:00,1.97135,1.97155,1.97135,1.97155,1431300000.0
2008-01-17 21:54:00,1.97155,1.97155,1.97055,1.97105,660500000.0
2008-01-17 21:55:00,1.97105,1.97105,1.9704,1.97075,804399998.0
2008-01-17 21:56:00,1.97075,1.97125,1.97075,1.9712,422700000.0
2008-01-17 21:57:00,1.9712,1.97155,1.97115,1.97145,952800000.0
2008-01-17 21:58:00,1.97145,1.97155,1.9712,1.9712,701200000.0
2008-01-17 21:59:00,1.9712,1.97145,1.97085,1.971,890000002.0
2008-01-17 22:00:00,1.971,1.97115,1.971,1.97105,1586300000.0
2008-01-17 22:01:00,1.97105,1.9711,1.97095,1.971,1479900000.0
2008-01-17 22:02:00,1.971,1.971,1.9709,1.971,1791200000.0
2008-01-17 22:03:00,1.971,1.97105,1.97095,1.971,1402800000.0
2008-01-17 22:04:00,1.9709,1.9712,1.9709,1.9711,1326300000.0
2008-01-17 22:05:00,1.9711,1.97125,1.97105,1.97125,693700000.0
2008-01-17 22:06:00,1.97125,1.9713,1.9712,1.9713,288800000.0
2008-01-17 22:07:00,1.9712,1.9714,1.9711,1.9711,419600000.0
2008-01-17 22:08:00,1.9711,1.9713,1.97105,1.97105,1092199986.0
2008-01-17 22:09:00,1.97105,1.97125,1.97095,1.97115,1134200000.0
2008-01-17 22:10:00,1.97115,1.9713,1.97115,1.97125,697000000.0
2008-01-17 22:11:00,1.97125,1.9713,1.97095,1.97115,613900000.0
2008-01-17 22:12:00,1.97115,1.9713,1.97105,1.9713,929199999.0
2008-01-17 22:13:00,1.9713,1.9713,1.971,1.97105,1764200000.0
2008-01-17 22:14:00,1.97105,1.9711,1.971,1.97105,450600000.0
2008-01-17 22:15:00,1.9711,1.97115,1.97105,1.97105,1160700000.0
2008-01-17 22:16:00,1.97105,1.97135,1.97095,1.97115,1475600000.0
2008-01-17 22:17:00,1.97115,1.9712,1.971,1.97105,705800000.0
2008-01-17 22:18:00,1.97105,1.97125,1.97095,1.97095,1236100000.0
2008-01-17 22:19:00,1.97095,1.97125,1.9709,1.97095,1999499954.0
2008-01-17 22:20:00,1.97095,1.97145,1.97095,1.9714,510899997.0
2008-01-17 22:21:00,1.9714,1.9715,1.9714,1.9715,513600000.0
2008-01-17 22:22:00,1.9715,1.9715,1.97105,1.9712,1227200000.0
2008-01-17 22:23:00,1.9712,1.97125,1.97115,1.97125,1536000000.0
2008-01-17 22:24:00,1.97125,1.97125,1.9711,1.97115,1678600000.0
2008-01-17 22:25:00,1.97115,1.97115,1.97075,1.9708,1176199982.0
2008-01-17 22:26:00,1.97075,1.97085,1.9707,1.9708,1345599951.0
2008-01-17 22:27:00,1.9708,1.9708,1.9707,1.97075,1625299981.0
2008-01-17 22:28:00,1.97075,1.9708,1.96955,1.96955,937700002.0
2008-01-17 22:29:00,1.96955,1.97015,1.96935,1.96975,1130700000.0
2008-01-17 22:30:00,1.96975,1.9698,1.9694,1.96945,817500000.0
2008-01-17 22:31:00,1.96945,1.96945,1.96845,1.96875,595800000.0
2008-01-17 22:32:00,1.96875,1.96875,1.96845,1.96865,1191900000.0
2008-01-17 22:33:00,1.96865,1.96905,1.9682,1.96865,590900000.0
2008-01-17 22:34:00,1.96875,1.96875,1.9682,1.96855,1097500005.0
2008-01-17 22:35:00,1.96855,1.96875,1.96845,1.96865,1252000005.0
2008-01-17 22:36:00,1.9687,1.96945,1.96865,1.96915,513000001.0
2008-01-17 22:37:00,1.9692,1.96925,1.96885,1.96895,572800000.0
2008-01-17 22:38:00,1.96895,1.96945,1.96895,1.96915,618500000.0
2008-01-17 22:39:00,1.96915,1.96935,1.96895,1.96925,764699999.0
2008-01-17 22:40:00,1.96925,1.96935,1.96925,1.96925,567600000.0
2008-01-17 22:41:00,1.96925,1.9695,1.96925,1.96945,1057700000.0
2008-01-17 22:42:00,1.96945,1.96965,1.96935,1.96965,1040400000.0
2008-01-17 22:43:00,1.96965,1.96975,1.96965,1.96965,565200000.0
2008-01-17 22:44:00,1.96975,1.97005,1.96975,1.96985,498300000.0
2008-01-17 22:45:00,1.96985,1.96985,1.9694,1.9694,708600000.0
2008-01-17 22:46:00,1.9694,1.96955,1.9693,1.96945,1339200004.0
2008-01-17 22:47:00,1.96945,1.96945,1.9682,1.96835,1035700000.0
2008-01-17 22:48:00,1.96835,1.96845,1.96815,1.96825,558200000.0
2008-01-17 22:49:00,1.96825,1.96845,1.96815,1.96815,589800000.0
2008-01-17 22:50:00,1.96815,1.96855,1.96815,1.96855,645100000.0
2008-01-17 22:51:00,1.96855,1.96855,1.9682,1.96825,433200000.0
2008-01-17 22:52:00,1.96825,1.96855,1.9682,1.96855,384200000.0
2008-01-17 22:53:00,1.96855,1.96895,1.96845,1.9688,215100000.0
2008-01-17 22:54:00,1.96885,1.96935,1.9688,1.96935,357000000.0
2008-01-17 22:55:00,1.96935,1.9696,1.96915,1.9695,220100000.0
2008-01-17 22:56:00,1.9695,1.9695,1.96925,1.9695,360500000.0
2008-01-17 22:57:00,1.9695,1.9696,1.96945,1.9696,145600000.0
2008-01-17 22:58:00,1.9696,1.9696,1.9695,1.9696,1022200000.0
2008-01-17 22:59:00,1.9696,1.96995,1.96935,1.96955,911199985.0
2008-01-17 23:00:00,1.9695,1.97035,1.96945,1.97015,617700000.0
2008-01-17 23:01:00,1.9702,1.9705,1.97015,1.97035,639600000.0
2008-01-17 23:02:00,1.97035,1.97055,1.97035,1.97055,719400000.0
2008-01-17 23:03:00,1.97055,1.97065,1.97045,1.9705,1001900000.0
2008-01-17 23:04:00,1.9705,1.9705,1.9703,1.97045,1427299985.0
2008-01-17 23:05:00,1.97045,1.97045,1.97035,1.97045,1309400000.0
2008-01-17 23:06:00,1.97045,1.97055,1.97025,1.97055,1268100000.0
2008-01-17 23:07:00,1.97055,1.97065,1.97045,1.97065,1310800000.0
2008-01-17 23:08:00,1.97065,1.97065,1.97055,1.97055,1156900000.0
2008-01-17 23:09:00,1.97055,1.97075,1.97045,1.97065,843200000.0
2008-01-17 23:10:00,1.97065,1.97075,1.9705,1.97055,546000000.0
2008-01-17 23:11:00,1.97055,1.97065,1.97045,1.97065,783950002.0
2008-01-17 23:12:00,1.97065,1.9711,1.97055,1.97075,678350000.0
2008-01-17 23:13:00,1.97075,1.9711,1.97075,1.97085,572700000.0
2008-01-17 23:14:00,1.97085,1.97085,1.9708,1.97085,686900000.0
2008-01-17 23:15:00,1.97085,1.97085,1.97075,1.9708,473300000.0
2008-01-17 23:16:00,1.9708,1.9708,1.97075,1.9708,401400000.0
2008-01-17 23:17:00,1.9708,1.97085,1.97075,1.9708,966800000.0
2008-01-17 23:18:00,1.9708,1.97085,1.97075,1.97075,1159600000.0
2008-01-17 23:19:00,1.97075,1.97085,1.97035,1.9705,661400000.0
2008-01-17 23:20:00,1.9705,1.9705,1.97005,1.9702,993300000.0
2008-01-17 23:21:00,1.9702,1.9702,1.9686,1.96865,866800000.0
2008-01-17 23:22:00,1.96865,1.96885,1.9683,1.96885,1478200018.0
2008-01-17 23:23:00,1.96885,1.96905,1.96845,1.969,924300001.0
2008-01-17 23:24:00,1.969,1.969,1.96885,1.96895,419400000.0
2008-01-17 23:25:00,1.96895,1.96955,1.96895,1.96945,1022799999.0
2008-01-17 23:26:00,1.96945,1.96955,1.9693,1.96945,868600000.0
2008-01-17 23:27:00,1.96945,1.96965,1.96925,1.96965,1392100000.0
2008-01-17 23:28:00,1.96965,1.9701,1.96965,1.96995,776599999.0
2008-01-17 23:29:00,1.97,1.97035,1.96965,1.9703,1555300000.0
2008-01-17 23:30:00,1.9703,1.9705,1.97005,1.97015,1102100000.0
2008-01-17 23:31:00,1.97015,1.9702,1.9701,1.9701,1073000000.0
2008-01-17 23:32:00,1.9701,1.97015,1.97,1.97015,472100000.0
2008-01-17 23:33:00,1.97015,1.9702,1.9701,1.9702,880000000.0
2008-01-17 23:34:00,1.9702,1.97035,1.97015,1.9702,643100000.0
2008-01-17 23:35:00,1.9702,1.97035,1.97015,1.97035,1031200000.0
2008-01-17 23:36:00,1.97035,1.97035,1.97035,1.97035,540000000.0
2008-01-17 23:37:00,1.97035,1.97035,1.97035,1.97035,525600000.0
2008-01-17 23:38:00,1.97035,1.97135,1.97035,1.97135,686000000.0
2008-01-17 23:39:00,1.97135,1.97135,1.97065,1.9707,926700000.0
2008-01-17 23:40:00,1.97065,1.97115,1.97065,1.97105,1171800000.0
2008-01-17 23:41:00,1.97085,1.9711,1.97085,1.97105,1030100000.0
2008-01-17 23:42:00,1.97105,1.97115,1.97095,1.9711,475200000.0
2008-01-17 23:43:00,1.9711,1.97145,1.97105,1.97145,564800000.0
2008-01-17 23:44:00,1.97145,1.97165,1.97125,1.9715,670700000.0
2008-01-17 23:45:00,1.9715,1.9717,1.97125,1.9717,602200000.0
2008-01-17 23:46:00,1.9717,1.9719,1.97155,1.9719,114400000.0
2008-01-17 23:47:00,1.9719,1.9719,1.9715,1.9715,503700000.0
2008-01-17 23:48:00,1.9716,1.9716,1.97135,1.97155,517200000.0
2008-01-17 23:49:00,1.97155,1.97165,1.97155,1.9716,891300000.0
2008-01-17 23:50:00,1.9716,1.9717,1.97135,1.97135,684700000.0
2008-01-17 23:51:00,1.97135,1.97145,1.9711,1.9711,964300000.0
2008-01-17 23:52:00,1.9711,1.97125,1.97085,1.97095,207200000.0
2008-01-17 23:53:00,1.97105,1.9713,1.97085,1.97085,952800000.0
2008-01-17 23:54:00,1.97085,1.97105,1.97085,1.971,567000000.0
2008-01-17 23:55:00,1.971,1.97105,1.9708,1.97085,410000000.0
2008-01-17 23:56:00,1.97085,1.9709,1.97055,1.9708,1404400000.0
2008-01-17 23:57:00,1.9709,1.97135,1.97085,1.971,1057000000.0
2008-01-17 23:58:00,1.97105,1.97135,1.971,1.97135,1257700000.0
2008-01-18 00:00:00,1.9712,1.9712,1.97085,1.971,1154400000.0
2008-01-18 00:01:00,1.971,1.97125,1.971,1.9712,1001400000.0
2008-01-18 00:02:00,1.9712,1.9713,1.9712,1.97125,912800000.0
2008-01-18 00:03:00,1.97125,1.9713,1.971,1.9711,1020200000.0
2008-01-18 00:04:00,1.9711,1.9712,1.97035,1.9712,904400000.0
2008-01-18 00:05:00,1.9712,1.9712,1.9702,1.9708,651900000.0
2008-01-18 00:06:00,1.9708,1.9708,1.9707,1.9708,1900800000.0
2008-01-18 00:07:00,1.9708,1.9709,1.9708,1.9709,1131600000.0
2008-01-18 00:08:00,1.9708,1.97125,1.9707,1.9711,1471499985.0
2008-01-18 00:09:00,1.9711,1.9711,1.9708,1.9708,1373500000.0
2008-01-18 00:10:00,1.9718,1.9721,1.9718,1.9721,1128500000.0
2008-01-18 00:11:00,1.9709,1.9712,1.9709,1.9711,1128500000.0
2008-01-18 00:12:00,1.9711,1.9711,1.971,1.9711,626600000.0
2008-01-18 00:13:00,1.9711,1.9712,1.9711,1.9712,1113900000.0
2008-01-18 00:14:00,1.9712,1.9712,1.971,1.97115,246000000.0
2008-01-18 00:15:00,1.97115,1.9712,1.9711,1.97115,1153700000.0
2008-01-18 00:16:00,1.9711,1.97125,1.9711,1.97125,532000000.0
2008-01-18 00:17:00,1.97125,1.97145,1.9712,1.9713,1068100000.0
2008-01-18 00:18:00,1.9713,1.9714,1.9712,1.9713,1181100000.0
2008-01-18 00:19:00,1.9713,1.9715,1.9709,1.9715,1106300000.0
2008-01-18 00:20:00,1.9715,1.97165,1.9715,1.97165,1270400000.0
2008-01-18 00:21:00,1.97165,1.9718,1.97145,1.97165,1178400000.0
2008-01-18 00:22:00,1.97165,1.9717,1.9715,1.9715,1082200000.0
2008-01-18 00:23:00,1.9717,1.9717,1.97145,1.97145,764400000.0
2008-01-18 00:24:00,1.97145,1.97145,1.97115,1.9714,1244000000.0
2008-01-18 00:25:00,1.9714,1.9714,1.9713,1.9713,1399800000.0
2008-01-18 00:26:00,1.9713,1.97135,1.9713,1.97135,590400000.0
2008-01-18 00:27:00,1.97135,1.97135,1.9712,1.97135,805399994.0
2008-01-18 00:28:00,1.97135,1.9714,1.9713,1.9713,961600000.0
2008-01-18 00:29:00,1.9713,1.97135,1.97105,1.9713,1687100015.0
2008-01-18 00:30:00,1.9713,1.9713,1.9711,1.9713,672200000.0
2008-01-18 00:31:00,1.9713,1.9713,1.9713,1.9713,1378400000.0
2008-01-18 00:32:00,1.9713,1.97135,1.9711,1.97125,1083300000.0
2008-01-18 00:33:00,1.9712,1.97135,1.9712,1.97135,1030500000.0
2008-01-18 00:34:00,1.97135,1.97135,1.97125,1.97135,680600000.0
2008-01-18 00:35:00,1.9713,1.9716,1.9713,1.97135,801000000.0
2008-01-18 00:36:00,1.97135,1.9715,1.97135,1.9714,1091600000.0
2008-01-18 00:37:00,1.9714,1.9717,1.9712,1.9717,1209800000.0
2008-01-18 00:38:00,1.9717,1.9722,1.9717,1.9721,516000000.0
2008-01-18 00:39:00,1.9721,1.9721,1.97195,1.972,639700000.0
2008-01-18 00:40:00,1.972,1.9721,1.9719,1.972,848600000.0
2008-01-18 00:41:00,1.972,1.972,1.9719,1.972,1016900000.0
2008-01-18 00:42:00,1.972,1.9722,1.9719,1.9722,1048800000.0
2008-01-18 00:43:00,1.9722,1.9723,1.972,1.9721,982900000.0
2008-01-18 00:44:00,1.972,1.97235,1.972,1.97225,951200000.0
2008-01-18 00:45:00,1.97225,1.9723,1.972,1.97205,1049900000.0
2008-01-18 00:46:00,1.97205,1.97205,1.9718,1.972,453900000.0
2008-01-18 00:47:00,1.9718,1.97205,1.9718,1.97195,829300000.0
2008-01-18 00:48:00,1.97195,1.97195,1.97175,1.97185,509100000.0
2008-01-18 00:49:00,1.9718,1.97195,1.9718,1.9719,998900000.0
2008-01-18 00:50:00,1.9719,1.972,1.97185,1.9719,562500000.0
2008-01-18 00:51:00,1.9719,1.97195,1.97145,1.9717,1239300000.0
2008-01-18 00:52:00,1.9717,1.9719,1.9716,1.9719,624800000.0
2008-01-18 00:53:00,1.9719,1.9719,1.97165,1.9718,1017100000.0
2008-01-18 00:54:00,1.9718,1.972,1.9715,1.972,1093200048.0
2008-01-18 00:55:00,1.972,1.972,1.9715,1.9717,838800000.0
2008-01-18 00:56:00,1.9717,1.9722,1.9715,1.9717,1730300000.0
2008-01-18 00:57:00,1.9715,1.9717,1.9715,1.9717,805700000.0
2008-01-18 00:58:00,1.9717,1.9717,1.9716,1.9716,212000000.0
2008-01-18 00:59:00,1.9717,1.9717,1.9716,1.9716,241600000.0
2008-01-18 01:00:00,1.9717,1.9717,1.9715,1.9715,680200000.0
2008-01-18 01:01:00,1.9716,1.9716,1.9714,1.9715,748900000.0
2008-01-18 01:02:00,1.9715,1.97165,1.9715,1.97165,1192000000.0
2008-01-18 01:03:00,1.97165,1.97165,1.9715,1.9715,879200000.0
2008-01-18 01:04:00,1.9715,1.9715,1.9714,1.9714,1230000000.0
2008-01-18 01:05:00,1.9714,1.97155,1.9713,1.97155,1422900001.0
2008-01-18 01:06:00,1.97155,1.97155,1.9713,1.97145,975600000.0
2008-01-18 01:07:00,1.97145,1.97155,1.97145,1.97155,1253900000.0
2008-01-18 01:08:00,1.97155,1.9717,1.97155,1.97155,1087200000.0
2008-01-18 01:09:00,1.97155,1.9721,1.97155,1.97185,1305300000.0
2008-01-18 01:10:00,1.97185,1.972,1.9718,1.97195,941900000.0
2008-01-18 01:11:00,1.972,1.9725,1.9719,1.9725,1587900000.0
2008-01-18 01:12:00,1.9725,1.9726,1.9724,1.9724,1573100000.0
2008-01-18 01:13:00,1.9724,1.9726,1.9724,1.97255,1493000000.0
2008-01-18 01:14:00,1.9708,1.9709,1.9708,1.9709,1981600000.0
2008-01-18 01:15:00,1.97245,1.9725,1.9724,1.97245,1981600000.0
2008-01-18 01:16:00,1.97245,1.97245,1.97225,1.9724,2071700001.0
2008-01-18 01:17:00,1.9724,1.9724,1.9723,1.9723,1520200000.0
2008-01-18 01:18:00,1.9723,1.9723,1.9714,1.9716,1222700000.0
2008-01-18 01:19:00,1.9716,1.9719,1.9715,1.9715,812600000.0
2008-01-18 01:20:00,1.9715,1.9719,1.9715,1.9715,1338999999.0
2008-01-18 01:21:00,1.9715,1.9719,1.9715,1.97155,678900000.0
2008-01-18 01:22:00,1.97155,1.97165,1.97145,1.9716,1215700000.0
2008-01-18 01:23:00,1.9716,1.9716,1.97115,1.97125,662000000.0
2008-01-18 01:24:00,1.97125,1.9714,1.971,1.9713,237200000.0
2008-01-18 01:25:00,1.9713,1.9714,1.9704,1.9706,306100000.0
2008-01-18 01:26:00,1.9706,1.9708,1.9702,1.9708,405099999.0
2008-01-18 01:27:00,1.9708,1.9708,1.9704,1.9707,761000000.0
2008-01-18 01:28:00,1.9707,1.97075,1.9702,1.9703,875200000.0
2008-01-18 01:29:00,1.9703,1.9703,1.9695,1.96985,1575100003.0
2008-01-18 01:30:00,1.96985,1.9703,1.9698,1.97,483100000.0
2008-01-18 01:31:00,1.9699,1.97,1.9696,1.9698,866500000.0
2008-01-18 01:32:00,1.9698,1.9701,1.96975,1.96975,1092000000.0
2008-01-18 01:33:00,1.96975,1.9699,1.9696,1.9697,981999981.0
2008-01-18 01:34:00,1.9697,1.9701,1.9697,1.97,1339099967.0
2008-01-18 01:35:00,1.97,1.97,1.9699,1.9699,1368400000.0
2008-01-18 01:36:00,1.9699,1.96995,1.9698,1.9699,969500000.0
2008-01-18 01:37:00,1.9699,1.9702,1.9699,1.97,1228300000.0
2008-01-18 01:38:00,1.97,1.97,1.9699,1.9699,485600000.0
2008-01-18 01:39:00,1.9699,1.96995,1.9699,1.96995,693600000.0
2008-01-18 01:40:00,1.96995,1.97025,1.96995,1.97025,1523900000.0
2008-01-18 01:41:00,1.97025,1.97025,1.9702,1.97025,1781400018.0
2008-01-18 01:42:00,1.97025,1.97025,1.9699,1.9699,754000000.0
2008-01-18 01:43:00,1.9699,1.9699,1.9697,1.9699,1152799999.0
2008-01-18 01:44:00,1.9699,1.97005,1.9698,1.9698,1581399999.0
2008-01-18 01:45:00,1.9698,1.96995,1.9698,1.96985,1522200000.0
2008-01-18 01:46:00,1.9699,1.96995,1.96945,1.96985,1087800017.0
2008-01-18 01:47:00,1.96985,1.9702,1.9697,1.9698,1001400000.0
2008-01-18 01:48:00,1.9698,1.97025,1.9698,1.9701,666900000.0
2008-01-18 01:49:00,1.9701,1.9703,1.9701,1.97015,1241499999.0
2008-01-18 01:50:00,1.9702,1.9703,1.97005,1.9701,981500000.0
2008-01-18 01:51:00,1.9701,1.9704,1.97005,1.9702,1019400000.0
2008-01-18 01:52:00,1.9701,1.97045,1.97005,1.9703,1170500001.0
2008-01-18 01:53:00,1.9703,1.9705,1.97015,1.97025,698000000.0
2008-01-18 01:54:00,1.97025,1.9705,1.9701,1.97045,759700000.0
2008-01-18 01:55:00,1.9705,1.9705,1.9703,1.9703,749700000.0
2008-01-18 01:56:00,1.9703,1.97045,1.97005,1.9703,316100000.0
2008-01-18 01:57:00,1.9703,1.9703,1.9701,1.9701,393500000.0
2008-01-18 01:58:00,1.9701,1.9701,1.97,1.97005,1082800000.0
2008-01-18 01:59:00,1.97005,1.97015,1.9699,1.97005,1118600000.0
2008-01-18 02:00:00,1.97,1.9705,1.97,1.9705,1388200000.0
2008-01-18 02:01:00,1.9705,1.9712,1.9705,1.9709,972000000.0
2008-01-18 02:02:00,1.9709,1.9711,1.9708,1.97085,1773300011.0
2008-01-18 02:03:00,1.9709,1.971,1.97085,1.971,760400000.0
2008-01-18 02:04:00,1.971,1.97115,1.971,1.971,817600000.0
2008-01-18 02:05:00,1.971,1.971,1.9708,1.971,1076600000.0
2008-01-18 02:06:00,1.971,1.971,1.9708,1.971,524100000.0
2008-01-18 02:07:00,1.971,1.9711,1.9709,1.971,725600000.0
2008-01-18 02:08:00,1.971,1.971,1.9708,1.9709,1358999986.0
2008-01-18 02:09:00,1.9709,1.9709,1.97075,1.9708,1286000000.0
2008-01-18 02:10:00,1.9708,1.97085,1.97075,1.9708,1349500000.0
2008-01-18 02:11:00,1.9708,1.9708,1.9706,1.9708,590300000.0
2008-01-18 02:12:00,1.9708,1.9708,1.97075,1.9708,669600000.0
2008-01-18 02:13:00,1.9708,1.97095,1.97065,1.9707,956700000.0
2008-01-18 02:14:00,1.9707,1.97095,1.9707,1.97095,1268000002.0
2008-01-18 02:15:00,1.97095,1.97115,1.97075,1.97075,1819400000.0
2008-01-18 02:16:00,1.97075,1.97095,1.97055,1.97075,1861100000.0
2008-01-18 02:17:00,1.97095,1.9711,1.97085,1.9709,1179200000.0
2008-01-18 02:18:00,1.9709,1.97095,1.9707,1.9707,2071900008.0
2008-01-18 02:19:00,1.9707,1.97075,1.97055,1.97075,1656100045.0
2008-01-18 02:20:00,1.97075,1.9711,1.97075,1.9708,1833600000.0
2008-01-18 02:21:00,1.9708,1.97095,1.97065,1.9707,1559400031.0
2008-01-18 02:22:00,1.9707,1.9708,1.97065,1.9708,544800000.0
2008-01-18 02:23:00,1.9708,1.97105,1.97075,1.97105,1188200000.0
2008-01-18 02:24:00,1.97105,1.97115,1.971,1.97105,556800000.0
2008-01-18 02:25:00,1.97105,1.97105,1.97095,1.97095,943200000.0
2008-01-18 02:26:00,1.97095,1.97115,1.97095,1.97105,879600000.0
2008-01-18 02:27:00,1.97105,1.97105,1.97095,1.97105,1155800000.0
2008-01-18 02:28:00,1.97095,1.97105,1.97085,1.97105,1087400006.0
2008-01-18 02:29:00,1.97105,1.97145,1.97105,1.9713,740800000.0
2008-01-18 02:30:00,1.9713,1.9713,1.97125,1.9713,532800000.0
2008-01-18 02:31:00,1.9713,1.9714,1.97125,1.9713,774100000.0
2008-01-18 02:32:00,1.9713,1.97145,1.9713,1.97135,881600000.0
2008-01-18 02:33:00,1.97135,1.9717,1.97135,1.97145,963699996.0
2008-01-18 02:34:00,1.97145,1.972,1.97145,1.9719,960900000.0
2008-01-18 02:35:00,1.9719,1.9723,1.9719,1.97205,908800000.0
2008-01-18 02:36:00,1.97205,1.97205,1.9718,1.97205,1123200000.0
2008-01-18 02:37:00,1.97205,1.97205,1.9718,1.97185,820000000.0
2008-01-18 02:38:00,1.97185,1.97205,1.97185,1.97185,803200000.0
2008-01-18 02:39:00,1.97185,1.9719,1.97185,1.9719,1258400000.0
2008-01-18 02:40:00,1.9719,1.97225,1.97185,1.97215,1233600000.0
2008-01-18 02:41:00,1.97215,1.9722,1.97215,1.9722,1481600000.0
2008-01-18 02:42:00,1.9722,1.9724,1.9722,1.9723,746400000.0
2008-01-18 02:43:00,1.9723,1.9724,1.97215,1.9722,1345500000.0
2008-01-18 02:44:00,1.9722,1.97225,1.97215,1.9722,962700000.0
2008-01-18 02:45:00,1.9722,1.9722,1.9718,1.97195,511400000.0
2008-01-18 02:46:00,1.97195,1.97225,1.97195,1.97215,645600000.0
2008-01-18 02:47:00,1.97215,1.9722,1.9719,1.97195,703600000.0
2008-01-18 02:48:00,1.97195,1.97215,1.97185,1.97185,596200000.0
2008-01-18 02:49:00,1.9718,1.97185,1.97145,1.97145,683700000.0
2008-01-18 02:50:00,1.97145,1.9717,1.97145,1.9717,897000000.0
2008-01-18 02:51:00,1.9717,1.9717,1.9712,1.97125,922100014.0
2008-01-18 02:52:00,1.97135,1.9714,1.971,1.97105,1457499973.0
2008-01-18 02:53:00,1.97105,1.97125,1.97105,1.97115,1320100000.0
2008-01-18 02:54:00,1.97115,1.97135,1.9711,1.9713,877400000.0
2008-01-18 02:55:00,1.9713,1.9713,1.97105,1.97115,469999999.0
2008-01-18 02:56:00,1.97115,1.97135,1.9711,1.97135,559200000.0
2008-01-18 02:57:00,1.97135,1.97135,1.97115,1.97115,988700000.0
2008-01-18 02:58:00,1.97115,1.9713,1.9711,1.97125,903700000.0
2008-01-18 02:59:00,1.97125,1.97165,1.9712,1.9716,1443900000.0
2008-01-18 03:00:00,1.9716,1.9716,1.97125,1.97125,614100000.0
2008-01-18 03:01:00,1.97125,1.97135,1.97115,1.9712,652400000.0
2008-01-18 03:02:00,1.9712,1.97135,1.97105,1.97135,1395300003.0
2008-01-18 03:03:00,1.97135,1.97155,1.97135,1.97145,582600000.0
2008-01-18 03:04:00,1.97145,1.97145,1.97115,1.9712,466000000.0
2008-01-18 03:05:00,1.9712,1.97155,1.9712,1.97155,675200000.0
2008-01-18 03:06:00,1.9715,1.97155,1.9712,1.97125,1010500000.0
2008-01-18 03:07:00,1.97125,1.97145,1.97115,1.97125,1315100001.0
2008-01-18 03:08:00,1.97125,1.9714,1.97115,1.9712,838900000.0
2008-01-18 03:09:00,1.9712,1.97135,1.9712,1.97125,687000000.0
2008-01-18 03:10:00,1.97125,1.97135,1.97115,1.9713,1070700000.0
2008-01-18 03:11:00,1.9713,1.9715,1.97125,1.9714,524300000.0
2008-01-18 03:12:00,1.9714,1.9714,1.9712,1.9712,569000000.0
2008-01-18 03:13:00,1.9712,1.97125,1.97115,1.97125,345700000.0
2008-01-18 03:14:00,1.97125,1.97125,1.97115,1.97115,524700000.0
2008-01-18 03:15:00,1.97115,1.97135,1.97115,1.97135,490900000.0
2008-01-18 03:16:00,1.97135,1.9715,1.9713,1.97145,280000000.0
2008-01-18 03:17:00,1.97145,1.97155,1.97135,1.97145,658000000.0
2008-01-18 03:18:00,1.97145,1.9716,1.97135,1.97145,644000000.0
2008-01-18 03:19:00,1.97145,1.97165,1.97135,1.97135,821200000.0
2008-01-18 03:20:00,1.97135,1.97145,1.97135,1.97135,868000000.0
2008-01-18 03:21:00,1.97135,1.97135,1.9711,1.9712,560800000.0
2008-01-18 03:22:00,1.9712,1.97125,1.9712,1.97125,860400000.0
2008-01-18 03:23:00,1.9712,1.9715,1.97115,1.97125,1035200001.0
2008-01-18 03:24:00,1.97125,1.9714,1.97125,1.97135,1069500000.0
2008-01-18 03:25:00,1.97135,1.9715,1.9712,1.97125,1472100000.0
2008-01-18 03:26:00,1.97125,1.97135,1.9711,1.97115,916400000.0
2008-01-18 03:27:00,1.97115,1.97115,1.971,1.971,855500000.0
2008-01-18 03:28:00,1.9711,1.9712,1.97105,1.9711,676800000.0
2008-01-18 03:29:00,1.9711,1.9712,1.97105,1.9712,801300000.0
2008-01-18 03:30:00,1.9712,1.9713,1.9712,1.9713,952000000.0
2008-01-18 03:31:00,1.9713,1.97135,1.97125,1.97125,592000000.0
2008-01-18 03:32:00,1.97125,1.97135,1.9712,1.97125,650500000.0
2008-01-18 03:33:00,1.9713,1.97145,1.97125,1.9714,891900000.0
2008-01-18 03:34:00,1.9714,1.97205,1.9714,1.97205,664000000.0
2008-01-18 03:35:00,1.97205,1.97205,1.97155,1.97175,1223500000.0
2008-01-18 03:36:00,1.97175,1.97175,1.9714,1.9715,869400000.0
2008-01-18 03:37:00,1.9715,1.9715,1.9714,1.9714,836800000.0
2008-01-18 03:38:00,1.9714,1.9714,1.97135,1.9714,454100000.0
2008-01-18 03:39:00,1.9714,1.97155,1.9713,1.97155,1279599977.0
2008-01-18 03:40:00,1.97145,1.9718,1.97145,1.97155,1610800000.0
2008-01-18 03:41:00,1.97155,1.9718,1.9715,1.97175,953600000.0
2008-01-18 03:42:00,1.97175,1.97175,1.9715,1.9717,1153400000.0
2008-01-18 03:43:00,1.9717,1.9718,1.9715,1.9717,940600000.0
2008-01-18 03:44:00,1.9717,1.97175,1.97155,1.97165,812700000.0
2008-01-18 03:45:00,1.97165,1.97175,1.97155,1.97165,896400000.0
2008-01-18 03:46:00,1.97165,1.97165,1.9715,1.97165,765000000.0
2008-01-18 03:47:00,1.97165,1.9717,1.97145,1.97165,647500000.0
2008-01-18 03:48:00,1.97165,1.9717,1.9715,1.9716,580300000.0
2008-01-18 03:49:00,1.97165,1.9717,1.97145,1.97165,337400000.0
2008-01-18 03:50:00,1.97165,1.97175,1.97155,1.9716,712500000.0
2008-01-18 03:51:00,1.9716,1.97165,1.97145,1.97145,826800000.0
2008-01-18 03:52:00,1.97145,1.97145,1.97125,1.9713,378600000.0
2008-01-18 03:53:00,1.9713,1.9714,1.9712,1.9713,632300000.0
2008-01-18 03:54:00,1.9713,1.97135,1.97105,1.9711,1609300000.0
2008-01-18 03:55:00,1.97105,1.97115,1.97015,1.97035,826800000.0
2008-01-18 03:56:00,1.97015,1.97085,1.97015,1.97075,1202299994.0
2008-01-18 03:57:00,1.97075,1.9708,1.9705,1.9707,400800000.0
2008-01-18 03:58:00,1.97075,1.97075,1.97045,1.9705,851200000.0
2008-01-18 03:59:00,1.97045,1.9705,1.96995,1.97015,1113599999.0
2008-01-18 04:00:00,1.97005,1.97005,1.96945,1.96945,1123800000.0
2008-01-18 04:01:00,1.9694,1.96975,1.969,1.9691,1056299999.0
2008-01-18 04:02:00,1.9691,1.96935,1.96875,1.9688,1180299993.0
2008-01-18 04:03:00,1.9688,1.9688,1.9677,1.9677,861400000.0
2008-01-18 04:04:00,1.9677,1.9677,1.9667,1.96675,728800000.0
2008-01-18 04:05:00,1.96675,1.9671,1.9665,1.96665,1071299999.0
2008-01-18 04:06:00,1.96665,1.967,1.9666,1.96695,1061799998.0
2008-01-18 04:07:00,1.967,1.9671,1.96685,1.96705,1544999995.0
2008-01-18 04:08:00,1.9671,1.96765,1.9671,1.9676,907500000.0
2008-01-18 04:09:00,1.9676,1.96775,1.96745,1.96775,1145999993.0
2008-01-18 04:10:00,1.96775,1.96795,1.96765,1.96775,1159000000.0
2008-01-18 04:11:00,1.96775,1.96805,1.96775,1.968,1783100000.0
2008-01-18 04:12:00,1.968,1.96815,1.96795,1.9681,1825500000.0
2008-01-18 04:13:00,1.9681,1.96815,1.96795,1.96795,492000000.0
2008-01-18 04:14:00,1.96795,1.96805,1.9679,1.968,927900000.0
2008-01-18 04:15:00,1.968,1.9682,1.968,1.9682,872000000.0
2008-01-18 04:16:00,1.9682,1.96845,1.96805,1.96845,878400000.0
2008-01-18 04:17:00,1.96845,1.96875,1.96805,1.9683,1179400002.0
2008-01-18 04:18:00,1.9683,1.9683,1.96805,1.96805,1037100000.0
2008-01-18 04:19:00,1.9681,1.96825,1.96805,1.96815,680600000.0
2008-01-18 04:20:00,1.96815,1.96825,1.96805,1.9681,930600029.0
2008-01-18 04:21:00,1.96805,1.96905,1.96805,1.96905,565199998.0
2008-01-18 04:22:00,1.96905,1.96905,1.96865,1.9687,558400000.0
2008-01-18 04:23:00,1.9687,1.96885,1.9687,1.96885,325000001.0
2008-01-18 04:24:00,1.9688,1.96895,1.96875,1.96895,760800000.0
2008-01-18 04:25:00,1.96895,1.969,1.96895,1.969,1264000000.0
2008-01-18 04:26:00,1.969,1.9692,1.96895,1.96915,1614300006.0
2008-01-18 04:27:00,1.96915,1.96945,1.96915,1.96945,1955700000.0
2008-01-18 04:28:00,1.96945,1.96955,1.96935,1.96955,815200000.0
2008-01-18 04:29:00,1.96955,1.96955,1.9694,1.9695,580900000.0
2008-01-18 04:30:00,1.9695,1.96965,1.96915,1.96915,1136299999.0
2008-01-18 04:31:00,1.96915,1.96915,1.96895,1.96905,982000005.0
2008-01-18 04:32:00,1.96905,1.9693,1.969,1.969,1648599939.0
2008-01-18 04:33:00,1.96915,1.96925,1.96895,1.9691,1260799992.0
2008-01-18 04:34:00,1.9691,1.96925,1.96905,1.9691,1546599940.0
2008-01-18 04:35:00,1.9691,1.96915,1.96895,1.96905,1754400000.0
2008-01-18 04:36:00,1.96905,1.96915,1.969,1.969,581600000.0
2008-01-18 04:37:00,1.969,1.96905,1.9689,1.96905,1607699999.0
2008-01-18 04:38:00,1.96885,1.9691,1.96885,1.96895,1589900000.0
2008-01-18 04:39:00,1.969,1.969,1.96895,1.969,1669800000.0
2008-01-18 04:40:00,1.969,1.969,1.96875,1.96875,1370100000.0
2008-01-18 04:41:00,1.9688,1.969,1.9687,1.96875,934100000.0
2008-01-18 04:42:00,1.96875,1.96875,1.96865,1.9687,717600000.0
2008-01-18 04:43:00,1.9687,1.9687,1.9686,1.9687,482200000.0
2008-01-18 04:44:00,1.9687,1.96875,1.9687,1.9687,180000000.0
2008-01-18 04:45:00,1.9687,1.9687,1.9687,1.9687,172100000.0
2008-01-18 04:46:00,1.9687,1.9693,1.9687,1.9693,497600000.0
2008-01-18 04:47:00,1.9693,1.9693,1.969,1.9692,984000000.0
2008-01-18 04:48:00,1.9692,1.9692,1.96905,1.96905,664800000.0
2008-01-18 04:49:00,1.9691,1.9692,1.969,1.969,900100000.0
2008-01-18 04:50:00,1.969,1.9692,1.96895,1.969,524300000.0
2008-01-18 04:51:00,1.969,1.96955,1.969,1.96955,408000000.0
2008-01-18 04:52:00,1.96955,1.96955,1.969,1.96915,136600000.0
2008-01-18 04:53:00,1.96935,1.96945,1.96915,1.9694,166400000.0
2008-01-18 04:54:00,1.9694,1.9694,1.96935,1.96935,43200000.0
2008-01-18 04:55:00,1.96935,1.9694,1.96925,1.9694,329800000.0
2008-01-18 04:56:00,1.9693,1.9694,1.9691,1.96925,304100000.0
2008-01-18 04:57:00,1.96925,1.9696,1.96925,1.96945,1191900001.0
2008-01-18 04:58:00,1.96945,1.96975,1.96935,1.96975,565900000.0
2008-01-18 04:59:00,1.96975,1.97005,1.96975,1.97005,709600000.0
2008-01-18 05:00:00,1.97005,1.97035,1.9699,1.97005,2078899951.0
2008-01-18 05:01:00,1.97005,1.97025,1.96985,1.96985,891300000.0
2008-01-18 05:02:00,1.96985,1.96985,1.96975,1.96975,899200000.0
2008-01-18 05:03:00,1.96975,1.96975,1.9696,1.96975,1101100000.0
2008-01-18 05:04:00,1.96975,1.96975,1.96965,1.96965,282200000.0
2008-01-18 05:05:00,1.96965,1.9697,1.96955,1.96955,451200000.0
2008-01-18 05:06:00,1.96965,1.9698,1.96935,1.9698,912499999.0
2008-01-18 05:07:00,1.9698,1.9698,1.9693,1.9697,1044000000.0
2008-01-18 05:08:00,1.9697,1.96975,1.9693,1.9694,1497600000.0
2008-01-18 05:09:00,1.9694,1.96945,1.9694,1.9694,827200000.0
2008-01-18 05:10:00,1.96945,1.9695,1.9694,1.96945,414900000.0
2008-01-18 05:11:00,1.96955,1.96955,1.96945,1.9695,488000000.0
2008-01-18 05:12:00,1.9695,1.9695,1.9693,1.9694,1162700000.0
2008-01-18 05:13:00,1.9694,1.96945,1.9693,1.9694,837600000.0
2008-01-18 05:14:00,1.9694,1.9694,1.96875,1.96875,620100000.0
2008-01-18 05:15:00,1.96875,1.9691,1.96865,1.969,1533500000.0
2008-01-18 05:16:00,1.969,1.96905,1.9683,1.9683,1367799973.0
2008-01-18 05:17:00,1.9694,1.9694,1.9693,1.9694,1872300017.0
2008-01-18 05:18:00,1.9693,1.9694,1.9693,1.9694,1872300017.0
2008-01-18 05:19:00,1.9685,1.9685,1.9684,1.96845,1872300017.0
2008-01-18 05:20:00,1.96845,1.9685,1.96845,1.9685,999200000.0
2008-01-18 05:21:00,1.9685,1.96865,1.96835,1.96865,1584100000.0
2008-01-18 05:22:00,1.96865,1.96865,1.96835,1.9684,806200000.0
2008-01-18 05:23:00,1.9684,1.96845,1.9683,1.9683,1431399996.0
2008-01-18 05:24:00,1.9683,1.9686,1.9683,1.9686,404000000.0
2008-01-18 05:25:00,1.9686,1.9687,1.9686,1.9687,251400000.0
2008-01-18 05:26:00,1.9687,1.9687,1.9682,1.9682,544800000.0
2008-01-18 05:27:00,1.9682,1.9685,1.9682,1.9685,1539000000.0
2008-01-18 05:28:00,1.96845,1.9685,1.96825,1.96825,1602200000.0
2008-01-18 05:29:00,1.96825,1.96835,1.9682,1.96835,619499999.0
2008-01-18 05:30:00,1.9683,1.9685,1.9683,1.9685,1894800019.0
2008-01-18 05:31:00,1.9685,1.9685,1.9684,1.9684,844100000.0
2008-01-18 05:32:00,1.9684,1.96845,1.9684,1.9684,773400000.0
2008-01-18 05:33:00,1.9684,1.96855,1.9684,1.96845,241400000.0
2008-01-18 05:34:00,1.96845,1.96845,1.96825,1.96825,292000000.0
2008-01-18 05:35:00,1.96825,1.96835,1.96805,1.96805,1075300000.0
2008-01-18 05:36:00,1.96805,1.9681,1.9675,1.9676,789900000.0
2008-01-18 05:37:00,1.9676,1.9677,1.96755,1.9677,401600000.0
2008-01-18 05:38:00,1.9677,1.9677,1.9672,1.9672,784900000.0
2008-01-18 05:39:00,1.9672,1.96775,1.96715,1.9675,1145025505.0
2008-01-18 05:40:00,1.9675,1.96825,1.9675,1.96825,1016000000.0
2008-01-18 05:41:00,1.96825,1.96825,1.9679,1.96805,1265600000.0
2008-01-18 05:42:00,1.96805,1.96815,1.9679,1.9679,992000000.0
2008-01-18 05:43:00,1.9679,1.9679,1.9674,1.96755,352800000.0
2008-01-18 05:44:00,1.96755,1.96785,1.9675,1.9675,1007500000.0
2008-01-18 05:45:00,1.9675,1.96755,1.9673,1.9675,1209300000.0
2008-01-18 05:46:00,1.9675,1.96765,1.9675,1.9676,1240600000.0
2008-01-18 05:47:00,1.9676,1.96765,1.96755,1.96765,525000000.0
2008-01-18 05:48:00,1.96765,1.9677,1.9676,1.96765,688700000.0
2008-01-18 05:49:00,1.96765,1.9677,1.96755,1.96755,471200000.0
2008-01-18 05:50:00,1.96755,1.96755,1.9675,1.96755,197800000.0
2008-01-18 05:51:00,1.96755,1.96755,1.96745,1.96755,680800000.0
2008-01-18 05:52:00,1.96755,1.96755,1.9674,1.96745,208800000.0
2008-01-18 05:53:00,1.9674,1.9675,1.9674,1.9675,640000000.0
2008-01-18 05:54:00,1.9675,1.9675,1.9674,1.9675,857600000.0
2008-01-18 05:55:00,1.9675,1.96815,1.96745,1.96805,834999999.0
2008-01-18 05:56:00,1.96805,1.9686,1.968,1.96855,1986000036.0
2008-01-18 05:57:00,1.96855,1.96875,1.9685,1.96875,1269100000.0
2008-01-18 05:58:00,1.9687,1.96905,1.9687,1.96905,865200006.0
2008-01-18 05:59:00,1.96895,1.9692,1.96895,1.96915,695800000.0
2008-01-18 06:00:00,1.96915,1.9692,1.969,1.96915,510000000.0
2008-01-18 06:01:00,1.9692,1.96955,1.96915,1.9695,1515700001.0
2008-01-18 06:02:00,1.9695,1.96955,1.96895,1.96905,613600000.0
2008-01-18 06:03:00,1.96905,1.96915,1.96895,1.96915,184800000.0
2008-01-18 06:04:00,1.9684,1.9684,1.9684,1.9684,1256200000.0
2008-01-18 06:05:00,1.96935,1.9695,1.96935,1.96945,1256200000.0
2008-01-18 06:06:00,1.96945,1.96945,1.96905,1.96915,743700000.0
2008-01-18 06:07:00,1.96915,1.9692,1.9691,1.9692,1179100000.0
2008-01-18 06:08:00,1.96915,1.9693,1.96915,1.9692,1044700000.0
2008-01-18 06:09:00,1.9692,1.9693,1.9692,1.9693,1255100000.0
2008-01-18 06:10:00,1.9693,1.9693,1.9692,1.9692,727200000.0
2008-01-18 06:11:00,1.9692,1.96935,1.9692,1.9692,814900000.0
2008-01-18 06:12:00,1.9692,1.96935,1.9692,1.96935,958000000.0
2008-01-18 06:13:00,1.96935,1.96935,1.9693,1.96935,915200000.0
2008-01-18 06:14:00,1.96935,1.96935,1.96925,1.96925,173600000.0
2008-01-18 06:15:00,1.96925,1.9693,1.9692,1.9693,928000000.0
2008-01-18 06:16:00,1.9693,1.9693,1.9692,1.9692,629600000.0
2008-01-18 06:17:00,1.9692,1.96945,1.9692,1.96935,722400000.0
2008-01-18 06:18:00,1.96935,1.9694,1.9693,1.96935,627299999.0
2008-01-18 06:19:00,1.96935,1.9694,1.96935,1.9694,329600000.0
2008-01-18 06:20:00,1.9694,1.9696,1.9693,1.9696,521300000.0
2008-01-18 06:21:00,1.9696,1.97015,1.96935,1.96955,771900000.0
2008-01-18 06:22:00,1.96935,1.97005,1.96935,1.97,971199997.0
2008-01-18 06:23:00,1.97,1.97,1.96945,1.96975,1067400000.0
2008-01-18 06:24:00,1.96975,1.96975,1.9696,1.96975,499700000.0
2008-01-18 06:25:00,1.96975,1.97015,1.96945,1.96955,1274400010.0
2008-01-18 06:26:00,1.96955,1.96955,1.96915,1.96915,1229600000.0
2008-01-18 06:27:00,1.96915,1.9694,1.969,1.96935,961100000.0
2008-01-18 06:28:00,1.96935,1.96935,1.96915,1.9692,494400000.0
2008-01-18 06:29:00,1.96905,1.96905,1.9688,1.9689,793100003.0
2008-01-18 06:30:00,1.9689,1.96925,1.96885,1.9691,939800015.0
2008-01-18 06:31:00,1.96915,1.96915,1.96895,1.96905,343500000.0
2008-01-18 06:32:00,1.96905,1.96905,1.9689,1.96895,546600000.0
2008-01-18 06:33:00,1.9689,1.9691,1.96885,1.9689,784500000.0
2008-01-18 06:34:00,1.9689,1.969,1.96885,1.9689,438800000.0
2008-01-18 06:35:00,1.96895,1.9693,1.9689,1.9692,689000002.0
2008-01-18 06:36:00,1.9692,1.96925,1.9688,1.96925,1445700000.0
2008-01-18 06:37:00,1.9691,1.96925,1.969,1.9691,449000000.0
2008-01-18 06:38:00,1.9691,1.9691,1.9691,1.9691,93500000.0
2008-01-18 06:39:00,1.9691,1.96945,1.9691,1.96935,1622300019.0
2008-01-18 06:40:00,1.96935,1.96935,1.96915,1.96915,1367800000.0
2008-01-18 06:41:00,1.96915,1.96935,1.9691,1.96935,1236700000.0
2008-01-18 06:42:00,1.96935,1.96935,1.9693,1.96935,840800000.0
2008-01-18 06:43:00,1.96935,1.96935,1.9693,1.96935,1405800000.0
2008-01-18 06:44:00,1.96935,1.96935,1.96925,1.9693,1582400006.0
2008-01-18 06:45:00,1.9693,1.9694,1.96905,1.9691,1475800001.0
2008-01-18 06:46:00,1.9691,1.9692,1.9691,1.9692,955700000.0
2008-01-18 06:47:00,1.9692,1.9692,1.96905,1.9691,786200000.0
2008-01-18 06:48:00,1.96905,1.96915,1.96905,1.96915,230000000.0
2008-01-18 06:49:00,1.9691,1.9692,1.969,1.96905,565200000.0
2008-01-18 06:50:00,1.9691,1.96915,1.96905,1.96915,601400000.0
2008-01-18 06:51:00,1.96915,1.96915,1.96895,1.969,1123999991.0
2008-01-18 06:52:00,1.969,1.9691,1.96895,1.9691,634500000.0
2008-01-18 06:53:00,1.9691,1.9691,1.96905,1.9691,986200000.0
2008-01-18 06:54:00,1.96905,1.9691,1.969,1.9691,1021000000.0
2008-01-18 06:55:00,1.9691,1.9692,1.9688,1.96885,637599998.0
2008-01-18 06:56:00,1.96885,1.9689,1.96885,1.9689,2019900031.0
2008-01-18 06:57:00,1.96885,1.9692,1.9688,1.9688,692700000.0
2008-01-18 06:58:00,1.9688,1.96885,1.96855,1.96885,715700000.0
2008-01-18 06:59:00,1.96885,1.96885,1.96845,1.96865,479200000.0
2008-01-18 07:00:00,1.96865,1.9688,1.9686,1.9688,2133600000.0
2008-01-18 07:01:00,1.9688,1.9688,1.9685,1.96855,321600000.0
2008-01-18 07:02:00,1.9685,1.9687,1.9685,1.96855,353700000.0
2008-01-18 07:03:00,1.96855,1.96855,1.96835,1.96845,766800000.0
2008-01-18 07:04:00,1.96845,1.9685,1.9684,1.9684,618500000.0
2008-01-18 07:05:00,1.9684,1.9684,1.96715,1.96725,382800000.0
2008-01-18 07:06:00,1.96725,1.96725,1.96705,1.9671,231500000.0
2008-01-18 07:07:00,1.9671,1.96725,1.9671,1.9671,601600000.0
2008-01-18 07:08:00,1.9671,1.96715,1.96705,1.96705,1408899988.0
2008-01-18 07:09:00,1.96705,1.96745,1.967,1.96745,1435300015.0
2008-01-18 07:10:00,1.9674,1.96765,1.9674,1.9676,1006600003.0
2008-01-18 07:11:00,1.9676,1.9678,1.96755,1.96755,705200000.0
2008-01-18 07:12:00,1.96765,1.96775,1.96755,1.9677,584199996.0
2008-01-18 07:13:00,1.9677,1.96775,1.96745,1.96745,453699992.0
2008-01-18 07:14:00,1.96755,1.96785,1.96755,1.96785,243399992.0
2008-01-18 07:15:00,1.9678,1.96795,1.96775,1.96795,311799999.0
2008-01-18 07:16:00,1.96795,1.96795,1.9677,1.9678,345500000.0
2008-01-18 07:17:00,1.9678,1.9678,1.96775,1.9678,428099989.0
2008-01-18 07:18:00,1.9678,1.9678,1.96775,1.96775,124999996.0
2008-01-18 07:19:00,1.9678,1.9678,1.96765,1.96775,79400000.0
2008-01-18 07:20:00,1.96775,1.96805,1.9677,1.96795,414700000.0
2008-01-18 07:21:00,1.96795,1.96855,1.96795,1.96845,190500000.0
2008-01-18 07:22:00,1.96845,1.9685,1.96795,1.96805,206299999.0
2008-01-18 07:23:00,1.96805,1.96805,1.96795,1.968,230699995.0
2008-01-18 07:24:00,1.96785,1.96815,1.96785,1.96815,99700000.0
2008-01-18 07:25:00,1.96815,1.9684,1.96815,1.9683,214400000.0
2008-01-18 07:26:00,1.96845,1.9685,1.96825,1.9685,275700001.0
2008-01-18 07:27:00,1.9685,1.9685,1.9685,1.9685,129600000.0
2008-01-18 07:28:00,1.96845,1.96865,1.96845,1.96855,499200009.0
2008-01-18 07:29:00,1.96855,1.96905,1.96855,1.9688,315800000.0
2008-01-18 07:30:00,1.9688,1.96945,1.96875,1.96945,445500002.0
2008-01-18 07:31:00,1.96945,1.96945,1.9693,1.9694,128400000.0
2008-01-18 07:32:00,1.9694,1.96945,1.96875,1.96895,339100000.0
2008-01-18 07:33:00,1.96895,1.96925,1.9688,1.9688,193599998.0
2008-01-18 07:34:00,1.9688,1.9688,1.9684,1.9685,839399997.0
2008-01-18 07:35:00,1.9685,1.9686,1.9682,1.96845,202400000.0
2008-01-18 07:36:00,1.96845,1.9685,1.96815,1.96815,368100000.0
2008-01-18 07:37:00,1.96815,1.9682,1.96785,1.96785,288000000.0
2008-01-18 07:38:00,1.9679,1.9679,1.96695,1.9671,691399995.0
2008-01-18 07:39:00,1.9671,1.9672,1.96705,1.9672,186400000.0
2008-01-18 07:40:00,1.9672,1.96735,1.96715,1.96735,148099997.0
2008-01-18 07:41:00,1.96735,1.96775,1.96735,1.96755,339200000.0
2008-01-18 07:42:00,1.96755,1.96795,1.9673,1.96745,286299999.0
2008-01-18 07:43:00,1.96745,1.96795,1.9674,1.96795,238500000.0
2008-01-18 07:44:00,1.96795,1.96795,1.96745,1.9677,205700000.0
2008-01-18 07:45:00,1.9677,1.96785,1.96765,1.96765,119200000.0
2008-01-18 07:46:00,1.9677,1.96785,1.9677,1.96785,66900000.0
2008-01-18 07:47:00,1.96785,1.96785,1.9676,1.96785,69600000.0
2008-01-18 07:48:00,1.96785,1.9681,1.96775,1.968,55700000.0
2008-01-18 07:49:00,1.968,1.9681,1.96795,1.9681,157300000.0
2008-01-18 07:50:00,1.9681,1.96825,1.96795,1.96825,442600005.0
2008-01-18 07:51:00,1.96825,1.96875,1.96815,1.96855,524199999.0
2008-01-18 07:52:00,1.96855,1.96865,1.9685,1.9686,105600000.0
2008-01-18 07:53:00,1.9686,1.96865,1.96855,1.96855,143600000.0
2008-01-18 07:54:00,1.96855,1.9686,1.96825,1.9683,459800000.0
2008-01-18 07:55:00,1.9683,1.9683,1.9677,1.9677,162200000.0
2008-01-18 07:56:00,1.9677,1.96775,1.96765,1.9677,102100000.0
2008-01-18 07:57:00,1.96775,1.9678,1.96765,1.9678,145600004.0
2008-01-18 07:58:00,1.96785,1.968,1.9677,1.9677,262500000.0
2008-01-18 07:59:00,1.96775,1.96785,1.96775,1.9678,86400000.0
2008-01-18 08:00:00,1.9678,1.9679,1.96765,1.96785,253299999.0
2008-01-18 08:01:00,1.96785,1.96835,1.9677,1.9679,310900001.0
2008-01-18 08:02:00,1.9679,1.968,1.9677,1.96775,219200000.0
2008-01-18 08:03:00,1.96775,1.96775,1.9677,1.9677,124000000.0
2008-01-18 08:04:00,1.9677,1.9678,1.96765,1.96775,94900000.0
2008-01-18 08:05:00,1.96775,1.96785,1.96775,1.96775,50400000.0
2008-01-18 08:06:00,1.96775,1.9681,1.96775,1.96795,259600001.0
2008-01-18 08:07:00,1.9679,1.96795,1.9679,1.9679,57300000.0
2008-01-18 08:08:00,1.9679,1.9679,1.9678,1.96785,129300000.0
2008-01-18 08:09:00,1.9678,1.96795,1.9678,1.9679,296000000.0
2008-01-18 08:10:00,1.96795,1.968,1.9679,1.96795,165499997.0
2008-01-18 08:11:00,1.96795,1.96795,1.9679,1.9679,41100000.0
2008-01-18 08:12:00,1.9679,1.9679,1.9677,1.9678,180500000.0
2008-01-18 08:13:00,1.9678,1.9678,1.96705,1.96725,351800000.0
2008-01-18 08:14:00,1.96725,1.9673,1.96685,1.96695,335100000.0
2008-01-18 08:15:00,1.96695,1.96725,1.96675,1.9672,246099998.0
2008-01-18 08:16:00,1.96725,1.96725,1.9668,1.96685,606500000.0
2008-01-18 08:17:00,1.9668,1.967,1.9667,1.9669,499400000.0
2008-01-18 08:18:00,1.96695,1.9673,1.9669,1.96725,249500000.0
2008-01-18 08:19:00,1.96725,1.96725,1.96685,1.96695,195400000.0
2008-01-18 08:20:00,1.96695,1.96735,1.96695,1.96725,244900002.0
2008-01-18 08:21:00,1.96725,1.96765,1.96715,1.96765,267700001.0
2008-01-18 08:22:00,1.96765,1.96865,1.96755,1.96865,269600000.0
2008-01-18 08:23:00,1.96865,1.9688,1.96855,1.96865,317700000.0
2008-01-18 08:24:00,1.96865,1.96915,1.9686,1.96915,248000000.0
2008-01-18 08:25:00,1.96915,1.96915,1.96895,1.96905,251700000.0
2008-01-18 08:26:00,1.96905,1.9694,1.96895,1.9694,195200000.0
2008-01-18 08:27:00,1.9694,1.9694,1.96905,1.96935,119200000.0
2008-01-18 08:28:00,1.96935,1.96955,1.96915,1.96915,315600000.0
2008-01-18 08:29:00,1.96915,1.96935,1.96915,1.96935,155200000.0
2008-01-18 08:30:00,1.96935,1.96935,1.96915,1.96915,94900000.0
2008-01-18 08:31:00,1.96915,1.9693,1.96915,1.96925,146200000.0
2008-01-18 08:32:00,1.96925,1.96955,1.9692,1.9695,305900000.0
2008-01-18 08:33:00,1.9695,1.9703,1.9695,1.97005,314599999.0
2008-01-18 08:34:00,1.97005,1.97035,1.96965,1.9699,410600000.0
2008-01-18 08:35:00,1.9699,1.97,1.9695,1.9695,389800000.0
2008-01-18 08:36:00,1.96955,1.9699,1.9695,1.9696,279099998.0
2008-01-18 08:37:00,1.96955,1.9697,1.96935,1.96935,196700000.0
2008-01-18 08:38:00,1.9694,1.9694,1.9689,1.9689,147800000.0
2008-01-18 08:39:00,1.9689,1.96955,1.9689,1.9695,318900000.0
2008-01-18 08:40:00,1.9695,1.97015,1.9695,1.97015,332900000.0
2008-01-18 08:41:00,1.97015,1.97015,1.9699,1.97015,512400001.0
2008-01-18 08:42:00,1.97015,1.97025,1.97,1.9702,505100000.0
2008-01-18 08:43:00,1.97025,1.97045,1.97,1.97045,640799999.0
2008-01-18 08:44:00,1.97045,1.9705,1.9701,1.97015,135000000.0
2008-01-18 08:45:00,1.9701,1.9704,1.9695,1.9695,63900000.0
2008-01-18 08:46:00,1.9695,1.97015,1.96915,1.97015,327700000.0
2008-01-18 08:47:00,1.97015,1.97015,1.9695,1.96965,317199998.0
2008-01-18 08:48:00,1.96965,1.96975,1.9695,1.96975,390500000.0
2008-01-18 08:49:00,1.96975,1.97015,1.96955,1.96985,410300004.0
2008-01-18 08:50:00,1.96985,1.96985,1.9697,1.96985,159800000.0
2008-01-18 08:51:00,1.96975,1.97035,1.96975,1.97005,400299998.0
2008-01-18 08:52:00,1.97005,1.9705,1.97005,1.97045,485799995.0
2008-01-18 08:53:00,1.97045,1.97055,1.97045,1.97055,332800000.0
2008-01-18 08:54:00,1.97055,1.97065,1.96995,1.9701,496800000.0
2008-01-18 08:55:00,1.9701,1.97065,1.9701,1.97065,518699994.0
2008-01-18 08:56:00,1.97065,1.97075,1.97055,1.97055,352700000.0
2008-01-18 08:57:00,1.97055,1.97075,1.97045,1.9705,312000000.0
2008-01-18 08:58:00,1.9707,1.97085,1.97055,1.97055,398400000.0
2008-01-18 08:59:00,1.9705,1.9706,1.9703,1.97045,149300000.0
2008-01-18 09:00:00,1.97045,1.97055,1.97,1.97,447600000.0
2008-01-18 09:01:00,1.97005,1.9702,1.96985,1.9702,388100000.0
2008-01-18 09:02:00,1.9702,1.97025,1.97005,1.97025,356000000.0
2008-01-18 09:03:00,1.97025,1.9706,1.97015,1.97045,570300003.0
2008-01-18 09:04:00,1.97045,1.9708,1.97035,1.9706,819800003.0
2008-01-18 09:05:00,1.9706,1.971,1.97055,1.971,379900000.0
2008-01-18 09:06:00,1.971,1.971,1.9707,1.97095,250100000.0
2008-01-18 09:07:00,1.97095,1.97115,1.9707,1.9707,455100000.0
2008-01-18 09:08:00,1.9707,1.9708,1.9706,1.97065,352800000.0
2008-01-18 09:09:00,1.97065,1.9707,1.97065,1.9707,214300000.0
2008-01-18 09:10:00,1.9707,1.97075,1.9706,1.9707,157600000.0
2008-01-18 09:11:00,1.9707,1.9707,1.97055,1.9706,242400000.0
2008-01-18 09:12:00,1.9706,1.97075,1.9706,1.97075,108000000.0
2008-01-18 09:13:00,1.97075,1.97075,1.97045,1.97055,223200000.0
2008-01-18 09:14:00,1.97055,1.97055,1.97035,1.9704,104200000.0
2008-01-18 09:15:00,1.9704,1.9705,1.9704,1.9704,139200000.0
2008-01-18 09:16:00,1.9704,1.9705,1.9703,1.97045,332800000.0
2008-01-18 09:17:00,1.97045,1.9706,1.9704,1.9706,172000000.0
2008-01-18 09:18:00,1.9706,1.9706,1.97055,1.97055,85200000.0
2008-01-18 09:19:00,1.97055,1.97055,1.97025,1.97025,56750000.0
2008-01-18 09:20:00,1.97025,1.97025,1.9698,1.9698,145600000.0
2008-01-18 09:21:00,1.9698,1.97,1.9698,1.97,131200000.0
2008-01-18 09:22:00,1.97,1.9701,1.9699,1.9701,247000000.0
2008-01-18 09:23:00,1.9701,1.9704,1.96995,1.9703,246500000.0
2008-01-18 09:24:00,1.9703,1.9703,1.96985,1.96995,190800000.0
2008-01-18 09:25:00,1.96995,1.9703,1.96995,1.9703,232600002.0
2008-01-18 09:26:00,1.9703,1.97045,1.97025,1.9703,155600000.0
2008-01-18 09:27:00,1.9703,1.97035,1.97015,1.9702,128000000.0
2008-01-18 09:28:00,1.9702,1.9702,1.97,1.97015,175200000.0
2008-01-18 09:29:00,1.97015,1.97025,1.97005,1.97015,250400000.0
2008-01-18 09:30:00,1.9701,1.97015,1.96995,1.97005,182400000.0
2008-01-18 09:31:00,1.97005,1.9701,1.97,1.97,165100000.0
2008-01-18 09:32:00,1.97005,1.9701,1.96995,1.97005,133100000.0
2008-01-18 09:33:00,1.97005,1.97015,1.96995,1.97,199400000.0
2008-01-18 09:34:00,1.97,1.97,1.96945,1.96995,576999994.0
2008-01-18 09:35:00,1.9701,1.97015,1.97,1.9701,381600000.0
2008-01-18 09:36:00,1.97005,1.9701,1.9696,1.96975,778400005.0
2008-01-18 09:37:00,1.96975,1.96975,1.96865,1.96915,852300002.0
2008-01-18 09:38:00,1.96915,1.9696,1.96915,1.96955,293300000.0
2008-01-18 09:39:00,1.96955,1.9698,1.9695,1.96955,851100000.0
2008-01-18 09:40:00,1.96955,1.9696,1.96945,1.9695,421700000.0
2008-01-18 09:41:00,1.96955,1.9696,1.96885,1.96905,453100000.0
2008-01-18 09:42:00,1.96905,1.9693,1.9689,1.9692,497599998.0
2008-01-18 09:43:00,1.9692,1.9692,1.96865,1.96885,311200000.0
2008-01-18 09:44:00,1.96885,1.96895,1.9688,1.96895,115500000.0
2008-01-18 09:45:00,1.96895,1.96925,1.96895,1.9692,260800000.0
2008-01-18 09:46:00,1.9692,1.9693,1.9692,1.9693,152000000.0
2008-01-18 09:47:00,1.9693,1.96945,1.96925,1.96935,226800000.0
2008-01-18 09:48:00,1.96935,1.9698,1.96935,1.9697,306900000.0
2008-01-18 09:49:00,1.9697,1.9697,1.9696,1.96965,119400000.0
2008-01-18 09:50:00,1.96965,1.96965,1.96955,1.96965,686200003.0
2008-01-18 09:51:00,1.96965,1.96965,1.96915,1.96915,362400000.0
2008-01-18 09:52:00,1.96915,1.9694,1.96905,1.9694,552000000.0
2008-01-18 09:53:00,1.96935,1.96935,1.9691,1.96925,345700000.0
2008-01-18 09:54:00,1.96925,1.96935,1.9691,1.9692,373800000.0
2008-01-18 09:55:00,1.9692,1.96945,1.9691,1.9694,495100000.0
2008-01-18 09:56:00,1.9694,1.96945,1.969,1.9691,590200000.0
2008-01-18 09:57:00,1.96905,1.96935,1.969,1.9693,324300000.0
2008-01-18 09:58:00,1.9694,1.9698,1.9691,1.9698,624299999.0
2008-01-18 09:59:00,1.96975,1.9698,1.9694,1.96955,490900000.0
2008-01-18 10:00:00,1.96955,1.96985,1.96935,1.9696,255600000.0
2008-01-18 10:01:00,1.9696,1.9696,1.9677,1.9679,684200001.0
2008-01-18 10:02:00,1.9679,1.96825,1.9675,1.9682,663200000.0
2008-01-18 10:03:00,1.9682,1.96835,1.9681,1.96825,330900000.0
2008-01-18 10:04:00,1.96825,1.96835,1.96825,1.96825,297000000.0
2008-01-18 10:05:00,1.96825,1.96835,1.9682,1.96835,495700000.0
2008-01-18 10:06:00,1.96835,1.96865,1.96825,1.96845,433700000.0
2008-01-18 10:07:00,1.96845,1.96865,1.9682,1.96835,381900000.0
2008-01-18 10:08:00,1.96835,1.9684,1.96825,1.96825,216800000.0
2008-01-18 10:09:00,1.96825,1.9684,1.96815,1.96825,403899999.0
2008-01-18 10:10:00,1.96825,1.9689,1.9682,1.9688,851890002.0
2008-01-18 10:11:00,1.9688,1.96895,1.9683,1.9683,763800000.0
2008-01-18 10:12:00,1.9683,1.96835,1.96795,1.96795,512900000.0
2008-01-18 10:13:00,1.96795,1.9681,1.96765,1.96795,828600002.0
2008-01-18 10:14:00,1.96795,1.96795,1.96745,1.96765,969200004.0
2008-01-18 10:15:00,1.9677,1.9679,1.96755,1.96785,531599999.0
2008-01-18 10:16:00,1.96785,1.96805,1.9676,1.968,667800000.0
2008-01-18 10:17:00,1.96795,1.968,1.9675,1.96785,499299998.0
2008-01-18 10:18:00,1.96785,1.9682,1.9678,1.9678,226800000.0
2008-01-18 10:19:00,1.96785,1.96805,1.96765,1.96805,370900000.0
2008-01-18 10:20:00,1.96805,1.96845,1.968,1.96835,395000000.0
2008-01-18 10:21:00,1.96835,1.96835,1.9682,1.96825,437400000.0
2008-01-18 10:22:00,1.96825,1.96865,1.96825,1.9686,497200000.0
2008-01-18 10:23:00,1.96865,1.9689,1.968,1.9689,366700000.0
2008-01-18 10:24:00,1.9689,1.9693,1.96875,1.9693,607799998.0
2008-01-18 10:25:00,1.9693,1.97045,1.96915,1.96975,769500001.0
2008-01-18 10:26:00,1.96975,1.96975,1.96905,1.96905,957099989.0
2008-01-18 10:27:00,1.96905,1.9692,1.969,1.9691,775500004.0
2008-01-18 10:28:00,1.9691,1.9692,1.9676,1.96765,404600000.0
2008-01-18 10:29:00,1.9676,1.96815,1.9676,1.968,505900000.0
2008-01-18 10:30:00,1.968,1.9681,1.96795,1.96795,253800000.0
2008-01-18 10:31:00,1.96795,1.96795,1.9676,1.96775,306300000.0
2008-01-18 10:32:00,1.9677,1.96785,1.9677,1.9678,240700000.0
2008-01-18 10:33:00,1.9678,1.968,1.9677,1.9679,250800000.0
2008-01-18 10:34:00,1.9679,1.96835,1.9679,1.96815,347600000.0
2008-01-18 10:35:00,1.96815,1.96835,1.9679,1.9679,480200000.0
2008-01-18 10:36:00,1.96795,1.96805,1.9679,1.96795,240900000.0
2008-01-18 10:37:00,1.96795,1.96795,1.96765,1.96765,319200000.0
2008-01-18 10:38:00,1.96755,1.9676,1.96755,1.96755,453800000.0
2008-01-18 10:39:00,1.96755,1.9679,1.9674,1.96785,510700001.0
2008-01-18 10:40:00,1.96785,1.96785,1.9675,1.96775,469999999.0
2008-01-18 10:41:00,1.96775,1.96835,1.96765,1.9681,790799993.0
2008-01-18 10:42:00,1.96805,1.9684,1.96805,1.96815,756800000.0
2008-01-18 10:43:00,1.96815,1.96825,1.9678,1.96795,288000000.0
2008-01-18 10:44:00,1.96795,1.9683,1.9676,1.96795,603900000.0
2008-01-18 10:45:00,1.96795,1.96845,1.96785,1.96845,484999998.0
2008-01-18 10:46:00,1.96845,1.96845,1.96795,1.96815,461000000.0
2008-01-18 10:47:00,1.96815,1.96825,1.96805,1.96815,193200000.0
2008-01-18 10:48:00,1.96815,1.96845,1.9681,1.9683,422900000.0
2008-01-18 10:49:00,1.9683,1.96855,1.9681,1.9681,283400000.0
2008-01-18 10:50:00,1.9681,1.96835,1.9681,1.9682,592199996.0
2008-01-18 10:51:00,1.9682,1.96845,1.96805,1.9684,240900000.0
2008-01-18 10:52:00,1.96845,1.9685,1.96805,1.96825,483600004.0
2008-01-18 10:53:00,1.9682,1.96825,1.96795,1.9682,295500000.0
2008-01-18 10:54:00,1.9682,1.96825,1.9679,1.968,404699999.0
2008-01-18 10:55:00,1.968,1.9685,1.9677,1.9685,359600000.0
2008-01-18 10:56:00,1.9685,1.9685,1.96805,1.96845,306200000.0
2008-01-18 10:57:00,1.96845,1.96855,1.96805,1.96825,320800000.0
2008-01-18 10:58:00,1.96825,1.96855,1.96805,1.96855,341500000.0
2008-01-18 10:59:00,1.96855,1.9686,1.9682,1.9683,325500000.0
2008-01-18 11:00:00,1.96835,1.96835,1.96805,1.96815,442099996.0
2008-01-18 11:01:00,1.96815,1.96865,1.96805,1.9684,541600000.0
2008-01-18 11:02:00,1.9684,1.9689,1.9683,1.96855,590500001.0
2008-01-18 11:03:00,1.96855,1.9689,1.96835,1.9687,485200004.0
2008-01-18 11:04:00,1.96875,1.969,1.96855,1.9689,393000000.0
2008-01-18 11:05:00,1.9689,1.96935,1.9689,1.9693,309000000.0
2008-01-18 11:06:00,1.9693,1.96945,1.9692,1.9693,231700000.0
2008-01-18 11:07:00,1.9693,1.9693,1.9691,1.96915,183900000.0
2008-01-18 11:08:00,1.96915,1.9692,1.96895,1.9691,333100000.0
2008-01-18 11:09:00,1.9691,1.96925,1.9688,1.96905,545800000.0
2008-01-18 11:10:00,1.96905,1.9695,1.96905,1.9694,491799999.0
2008-01-18 11:11:00,1.9694,1.9694,1.96905,1.9691,633399999.0
2008-01-18 11:12:00,1.9691,1.9706,1.96905,1.9706,234800000.0
2008-01-18 11:13:00,1.9706,1.9708,1.9698,1.97,898120003.0
2008-01-18 11:14:00,1.97,1.9724,1.9699,1.97075,396725001.0
2008-01-18 11:15:00,1.97075,1.97115,1.9706,1.97065,448400000.0
2008-01-18 11:16:00,1.97065,1.97065,1.97025,1.97055,397400000.0
2008-01-18 11:17:00,1.97055,1.9706,1.97005,1.9705,310000000.0
2008-01-18 11:18:00,1.97045,1.97065,1.97005,1.9706,385900000.0
2008-01-18 11:19:00,1.97065,1.97065,1.97005,1.97005,891800002.0
2008-01-18 11:20:00,1.97005,1.9701,1.96955,1.9698,664600001.0
2008-01-18 11:21:00,1.9698,1.9699,1.96965,1.96975,561399999.0
2008-01-18 11:22:00,1.96975,1.97005,1.96975,1.97,348400000.0
2008-01-18 11:23:00,1.96995,1.97015,1.9697,1.96975,1101600002.0
2008-01-18 11:24:00,1.96975,1.96975,1.96945,1.9697,284100001.0
2008-01-18 11:25:00,1.96965,1.96975,1.9691,1.9691,469000001.0
2008-01-18 11:26:00,1.9691,1.9695,1.96905,1.96945,290900000.0
2008-01-18 11:27:00,1.96945,1.96985,1.9693,1.96985,448299999.0
2008-01-18 11:28:00,1.96975,1.96995,1.9683,1.9686,778999997.0
2008-01-18 11:29:00,1.96875,1.96945,1.96845,1.96935,751800000.0
2008-01-18 11:30:00,1.96935,1.96935,1.96155,1.96165,755133200.0
2008-01-18 11:31:00,1.96155,1.9617,1.96025,1.96115,734700000.0
2008-01-18 11:32:00,1.96115,1.9621,1.96085,1.96185,740400000.0
2008-01-18 11:33:00,1.96185,1.962,1.9605,1.9613,1228500001.0
2008-01-18 11:34:00,1.96135,1.9616,1.961,1.9611,880300000.0
2008-01-18 11:35:00,1.96105,1.96145,1.96095,1.96135,807400001.0
2008-01-18 11:36:00,1.96135,1.96145,1.961,1.96105,520200000.0
2008-01-18 11:37:00,1.9579,1.9583,1.9578,1.9582,1786999997.0
2008-01-18 11:38:00,1.95995,1.96025,1.95945,1.95955,1786999997.0
2008-01-18 11:39:00,1.95945,1.95975,1.959,1.95925,1388235006.0
2008-01-18 11:40:00,1.95925,1.9605,1.95925,1.9605,1121400000.0
2008-01-18 11:41:00,1.9605,1.96065,1.95945,1.95965,1275450009.0
2008-01-18 11:42:00,1.95965,1.95985,1.9596,1.95985,374600000.0
2008-01-18 11:43:00,1.95985,1.95985,1.9579,1.958,1155199996.0
2008-01-18 11:44:00,1.958,1.95875,1.958,1.95875,344100000.0
2008-01-18 11:45:00,1.95875,1.95925,1.9586,1.95925,425099999.0
2008-01-18 11:46:00,1.95925,1.9593,1.9581,1.9582,770100001.0
2008-01-18 11:47:00,1.9582,1.95835,1.9576,1.9579,1597999999.0
2008-01-18 11:48:00,1.9579,1.958,1.9576,1.95775,1021299993.0
2008-01-18 11:49:00,1.95765,1.95785,1.9566,1.9566,1432999992.0
2008-01-18 11:50:00,1.9566,1.9568,1.95635,1.9565,1203440007.0
2008-01-18 11:51:00,1.9565,1.9573,1.9565,1.95705,979399999.0
2008-01-18 11:52:00,1.95705,1.9576,1.95695,1.9573,536900000.0
2008-01-18 11:53:00,1.95735,1.95745,1.9565,1.9567,788100000.0
2008-01-18 11:54:00,1.95665,1.95785,1.9566,1.95785,980099998.0
2008-01-18 11:55:00,1.95785,1.95795,1.95705,1.95705,571299999.0
2008-01-18 11:56:00,1.95705,1.95745,1.9567,1.9573,669000001.0
2008-01-18 11:57:00,1.9573,1.95735,1.9562,1.95645,630399999.0
2008-01-18 11:58:00,1.9564,1.95745,1.95635,1.95685,1301800003.0
2008-01-18 11:59:00,1.9569,1.95785,1.95665,1.95785,1010000000.0
2008-01-18 12:00:00,1.9579,1.95805,1.9576,1.95785,735999999.0
2008-01-18 12:01:00,1.95785,1.95795,1.95755,1.95765,556299999.0
2008-01-18 12:02:00,1.95765,1.9577,1.95695,1.95725,572800000.0
2008-01-18 12:03:00,1.95725,1.9582,1.95725,1.9581,832399996.0
2008-01-18 12:04:00,1.9581,1.95815,1.95785,1.95805,269500000.0
2008-01-18 12:05:00,1.958,1.95835,1.9575,1.95835,778600002.0
2008-01-18 12:06:00,1.9584,1.95855,1.95775,1.95775,1186500005.0
2008-01-18 12:07:00,1.95775,1.9578,1.9574,1.9575,393600000.0
2008-01-18 12:08:00,1.95745,1.9582,1.95745,1.95815,702299997.0
2008-01-18 12:09:00,1.95815,1.95845,1.95815,1.9584,357100000.0
2008-01-18 12:10:00,1.9584,1.95885,1.95835,1.95885,503999999.0
2008-01-18 12:11:00,1.95885,1.95925,1.95855,1.95855,706600000.0
2008-01-18 12:12:00,1.95855,1.95855,1.958,1.9583,629300001.0
2008-01-18 12:13:00,1.9583,1.9585,1.95815,1.95815,487900000.0
2008-01-18 12:14:00,1.95815,1.9584,1.95815,1.9584,515500000.0
2008-01-18 12:15:00,1.9584,1.95865,1.95815,1.9586,597999999.0
2008-01-18 12:16:00,1.9586,1.95865,1.9581,1.95855,692200003.0
2008-01-18 12:17:00,1.95855,1.95855,1.95795,1.95795,604499999.0
2008-01-18 12:18:00,1.95795,1.9582,1.95795,1.9582,559899986.0
2008-01-18 12:19:00,1.9582,1.9586,1.958,1.9584,555599999.0
2008-01-18 12:20:00,1.9584,1.9584,1.9575,1.95785,683800002.0
2008-01-18 12:21:00,1.95785,1.95795,1.9578,1.95795,358700000.0
2008-01-18 12:22:00,1.95795,1.9582,1.95765,1.95765,404600000.0
2008-01-18 12:23:00,1.95765,1.95795,1.9573,1.95795,205400000.0
2008-01-18 12:24:00,1.95795,1.958,1.95725,1.95725,327100000.0
2008-01-18 12:25:00,1.9572,1.9579,1.9572,1.95765,956100001.0
2008-01-18 12:26:00,1.95765,1.95805,1.95765,1.9579,427300001.0
2008-01-18 12:27:00,1.95785,1.958,1.95755,1.95795,552199999.0
2008-01-18 12:28:00,1.95795,1.95805,1.95765,1.95765,513600000.0
2008-01-18 12:29:00,1.95755,1.9585,1.9575,1.9584,586000000.0
2008-01-18 12:30:00,1.9584,1.9585,1.95815,1.95825,317900000.0
2008-01-18 12:31:00,1.9583,1.95935,1.9582,1.95915,1304200000.0
2008-01-18 12:32:00,1.95915,1.9592,1.9585,1.95865,901299999.0
2008-01-18 12:33:00,1.95865,1.9588,1.9586,1.95865,843199997.0
2008-01-18 12:34:00,1.95865,1.9588,1.95845,1.95875,406640003.0
2008-01-18 12:35:00,1.95875,1.9588,1.95795,1.95805,260000000.0
2008-01-18 12:36:00,1.95805,1.95815,1.95765,1.9579,536300000.0
2008-01-18 12:37:00,1.9579,1.95845,1.95785,1.9583,763700002.0
2008-01-18 12:38:00,1.9583,1.95855,1.9581,1.9585,648499999.0
2008-01-18 12:39:00,1.9585,1.9585,1.95815,1.95825,264700000.0
2008-01-18 12:40:00,1.95825,1.95865,1.95825,1.9584,566700002.0
2008-01-18 12:41:00,1.95835,1.9585,1.95825,1.95825,1320900004.0
2008-01-18 12:42:00,1.95825,1.9592,1.95815,1.95915,571199999.0
2008-01-18 12:43:00,1.95915,1.95945,1.9591,1.95925,396400000.0
2008-01-18 12:44:00,1.95925,1.95945,1.9586,1.95875,607250001.0
2008-01-18 12:45:00,1.95875,1.95875,1.95815,1.9586,691200002.0
2008-01-18 12:46:00,1.95855,1.95885,1.95845,1.9587,285100000.0
2008-01-18 12:47:00,1.9587,1.95875,1.95855,1.95865,702900000.0
2008-01-18 12:48:00,1.95865,1.95895,1.9585,1.95855,757400005.0
2008-01-18 12:49:00,1.95855,1.95855,1.9579,1.9579,1181499995.0
2008-01-18 12:50:00,1.95795,1.95805,1.95725,1.9573,1462799998.0
2008-01-18 12:51:00,1.9573,1.95735,1.95695,1.95705,504800000.0
2008-01-18 12:52:00,1.95705,1.95735,1.95705,1.9572,324300000.0
2008-01-18 12:53:00,1.9572,1.9572,1.957,1.95715,493100000.0
2008-01-18 12:54:00,1.9572,1.9572,1.95655,1.95705,963599997.0
2008-01-18 12:55:00,1.95705,1.9574,1.9569,1.95735,568300000.0
2008-01-18 12:56:00,1.95735,1.9576,1.9572,1.95755,749200000.0
2008-01-18 12:57:00,1.9576,1.9576,1.9573,1.9573,483200000.0
2008-01-18 12:58:00,1.95735,1.95735,1.9568,1.9568,982500003.0
2008-01-18 12:59:00,1.9568,1.9573,1.9568,1.95725,482500001.0
2008-01-18 13:00:00,1.95725,1.95735,1.95715,1.95735,847900005.0
2008-01-18 13:01:00,1.9573,1.9576,1.95725,1.9576,205600000.0
2008-01-18 13:02:00,1.9576,1.9576,1.9574,1.9576,823699999.0
2008-01-18 13:03:00,1.9576,1.95765,1.95755,1.95765,93900000.0
2008-01-18 13:04:00,1.95765,1.95765,1.95715,1.95715,936900001.0
2008-01-18 13:05:00,1.95715,1.95725,1.95665,1.95685,770400001.0
2008-01-18 13:06:00,1.95685,1.9575,1.95685,1.95745,482999999.0
2008-01-18 13:07:00,1.95745,1.9577,1.95735,1.9575,352900000.0
2008-01-18 13:08:00,1.95745,1.9576,1.95725,1.95755,528399999.0
2008-01-18 13:09:00,1.95765,1.95765,1.95735,1.9575,706200001.0
2008-01-18 13:10:00,1.9575,1.9575,1.95725,1.95735,627050002.0
2008-01-18 13:11:00,1.95735,1.9575,1.9573,1.95745,745400000.0
2008-01-18 13:12:00,1.95745,1.95835,1.9574,1.9577,622000000.0
2008-01-18 13:13:00,1.9577,1.9582,1.95745,1.9577,652600000.0
2008-01-18 13:14:00,1.9577,1.95785,1.95755,1.9576,230900000.0
2008-01-18 13:15:00,1.9576,1.95785,1.95735,1.95775,521099999.0
2008-01-18 13:16:00,1.95775,1.958,1.95775,1.95795,279200000.0
2008-01-18 13:17:00,1.95795,1.958,1.9578,1.9578,227900000.0
2008-01-18 13:18:00,1.9578,1.9578,1.95735,1.95735,339100000.0
2008-01-18 13:19:00,1.95735,1.9576,1.95715,1.95755,896900000.0
2008-01-18 13:20:00,1.95755,1.95775,1.95745,1.9575,325900000.0
2008-01-18 13:21:00,1.9575,1.9575,1.95715,1.95715,810900000.0
2008-01-18 13:22:00,1.95715,1.95725,1.95715,1.9572,485199997.0
2008-01-18 13:23:00,1.95725,1.95725,1.95715,1.95725,190750000.0
2008-01-18 13:24:00,1.95725,1.95725,1.9565,1.9565,369150000.0
2008-01-18 13:25:00,1.95645,1.9566,1.9563,1.95655,589600002.0
2008-01-18 13:26:00,1.95655,1.9569,1.95645,1.9569,363799999.0
2008-01-18 13:27:00,1.95685,1.9571,1.9568,1.95705,256050000.0
2008-01-18 13:28:00,1.95705,1.95705,1.9566,1.95665,257050000.0
2008-01-18 13:29:00,1.9566,1.95675,1.9565,1.9567,324900000.0
2008-01-18 13:30:00,1.9567,1.95675,1.9565,1.95675,390500000.0
2008-01-18 13:31:00,1.95675,1.9569,1.9567,1.9569,258600000.0
2008-01-18 13:32:00,1.9569,1.95725,1.95675,1.95725,223300000.0
2008-01-18 13:33:00,1.95725,1.95725,1.95675,1.9571,326600000.0
2008-01-18 13:34:00,1.9571,1.9575,1.95655,1.95745,392099999.0
2008-01-18 13:35:00,1.95745,1.9578,1.95675,1.95735,566800000.0
2008-01-18 13:36:00,1.9574,1.95865,1.95735,1.95855,365400000.0
2008-01-18 13:37:00,1.95855,1.95855,1.95815,1.95835,494000000.0
2008-01-18 13:38:00,1.95835,1.9584,1.9581,1.95815,432800000.0
2008-01-18 13:39:00,1.95815,1.9585,1.9581,1.9581,876599999.0
2008-01-18 13:40:00,1.95815,1.95845,1.95805,1.95815,604900006.0
2008-01-18 13:41:00,1.95815,1.95855,1.95805,1.95805,314100000.0
2008-01-18 13:42:00,1.95805,1.9586,1.958,1.95845,287200000.0
2008-01-18 13:43:00,1.95845,1.95855,1.9581,1.9583,612100001.0
2008-01-18 13:44:00,1.9583,1.95865,1.9583,1.9586,584500001.0
2008-01-18 13:45:00,1.95865,1.95875,1.95855,1.9586,277800000.0
2008-01-18 13:46:00,1.9586,1.9588,1.9586,1.95865,451900000.0
2008-01-18 13:47:00,1.95865,1.9593,1.95865,1.95915,462300000.0
2008-01-18 13:48:00,1.95915,1.9592,1.95885,1.9592,521800001.0
2008-01-18 13:49:00,1.9592,1.9598,1.95895,1.95955,953500000.0
2008-01-18 13:50:00,1.95955,1.9604,1.95955,1.96,284000000.0
2008-01-18 13:51:00,1.9599,1.95995,1.95955,1.9597,704800007.0
2008-01-18 13:52:00,1.95975,1.95985,1.95955,1.95955,396900000.0
2008-01-18 13:53:00,1.95955,1.9596,1.9592,1.95935,493800000.0
2008-01-18 13:54:00,1.95935,1.9595,1.95875,1.9589,751600001.0
2008-01-18 13:55:00,1.95885,1.959,1.95885,1.959,454800000.0
2008-01-18 13:56:00,1.959,1.95905,1.95875,1.9588,373600000.0
2008-01-18 13:57:00,1.9588,1.95885,1.95855,1.95855,507300000.0
2008-01-18 13:58:00,1.95855,1.95855,1.95825,1.9584,554300000.0
2008-01-18 13:59:00,1.9584,1.95855,1.95795,1.95835,545500000.0
2008-01-18 14:00:00,1.95835,1.95855,1.95805,1.9585,521700000.0
2008-01-18 14:01:00,1.9585,1.95875,1.95835,1.9586,708000004.0
2008-01-18 14:02:00,1.9586,1.95885,1.9585,1.9586,578239998.0
2008-01-18 14:03:00,1.9585,1.9588,1.9584,1.9588,530299999.0
2008-01-18 14:04:00,1.9588,1.9588,1.95815,1.95825,465700000.0
2008-01-18 14:05:00,1.95825,1.95875,1.9582,1.9583,1014599998.0
2008-01-18 14:06:00,1.95835,1.95835,1.95795,1.95805,740099999.0
2008-01-18 14:07:00,1.958,1.9583,1.95795,1.9582,459799999.0
2008-01-18 14:08:00,1.9582,1.95825,1.95815,1.95815,231600000.0
2008-01-18 14:09:00,1.95815,1.9589,1.95815,1.95835,399900000.0
2008-01-18 14:10:00,1.95835,1.95835,1.958,1.95815,415900002.0
2008-01-18 14:11:00,1.95815,1.95815,1.9577,1.95795,555200006.0
2008-01-18 14:12:00,1.95795,1.95815,1.95785,1.95785,480000001.0
2008-01-18 14:13:00,1.95785,1.95835,1.9577,1.95815,1125499998.0
2008-01-18 14:14:00,1.95815,1.9583,1.95795,1.9581,725300001.0
2008-01-18 14:15:00,1.95805,1.95835,1.95805,1.95835,378600000.0
2008-01-18 14:16:00,1.95835,1.95835,1.95825,1.95825,632899997.0
2008-01-18 14:17:00,1.95825,1.95855,1.95825,1.9584,603200001.0
2008-01-18 14:18:00,1.95835,1.95865,1.95835,1.9585,764300004.0
2008-01-18 14:19:00,1.9585,1.95855,1.95825,1.95835,377799999.0
2008-01-18 14:20:00,1.95835,1.9584,1.95815,1.9584,826000000.0
2008-01-18 14:21:00,1.9584,1.95845,1.95835,1.9584,487700008.0
2008-01-18 14:22:00,1.9584,1.95845,1.95815,1.9582,927199999.0
2008-01-18 14:23:00,1.95825,1.95825,1.9581,1.95815,686999998.0
2008-01-18 14:24:00,1.95815,1.95865,1.95815,1.95865,609900000.0
2008-01-18 14:25:00,1.9586,1.95895,1.95855,1.95875,958500000.0
2008-01-18 14:26:00,1.95875,1.95885,1.95875,1.95885,300000000.0
2008-01-18 14:27:00,1.95885,1.95885,1.95855,1.9587,618999997.0
2008-01-18 14:28:00,1.9587,1.95875,1.9585,1.9586,381200000.0
2008-01-18 14:29:00,1.9586,1.95895,1.9586,1.9589,492600000.0
2008-01-18 14:30:00,1.9589,1.959,1.95885,1.95885,442600001.0
2008-01-18 14:31:00,1.95885,1.9594,1.95885,1.95935,758599999.0
2008-01-18 14:32:00,1.95935,1.95965,1.95925,1.9594,694499996.0
2008-01-18 14:33:00,1.95945,1.9596,1.95935,1.95955,911199998.0
2008-01-18 14:34:00,1.9596,1.9603,1.9596,1.9602,729800000.0
2008-01-18 14:35:00,1.9602,1.96035,1.95985,1.95985,1012500002.0
2008-01-18 14:36:00,1.9598,1.96005,1.9597,1.96005,749100000.0
2008-01-18 14:37:00,1.96005,1.96005,1.95945,1.95985,1187000005.0
2008-01-18 14:38:00,1.95985,1.96025,1.95985,1.9602,609200000.0
2008-01-18 14:39:00,1.9602,1.9603,1.95995,1.9602,549800000.0
2008-01-18 14:40:00,1.96015,1.96165,1.96005,1.9615,822999999.0
2008-01-18 14:41:00,1.96155,1.96175,1.9611,1.96175,702000000.0
2008-01-18 14:42:00,1.96175,1.96185,1.96065,1.96085,1012900000.0
2008-01-18 14:43:00,1.96075,1.96085,1.96015,1.96035,710600000.0
2008-01-18 14:44:00,1.96035,1.9608,1.96025,1.9608,536900000.0
2008-01-18 14:45:00,1.9608,1.96085,1.96075,1.96075,343100000.0
2008-01-18 14:46:00,1.96075,1.96075,1.9605,1.96065,620400000.0
2008-01-18 14:47:00,1.96065,1.9608,1.96065,1.9607,297600000.0
2008-01-18 14:48:00,1.9607,1.9607,1.96035,1.96035,382600000.0
2008-01-18 14:49:00,1.96035,1.96035,1.96005,1.9601,631099997.0
2008-01-18 14:50:00,1.96005,1.96025,1.96,1.9601,610099991.0
2008-01-18 14:51:00,1.9601,1.96045,1.96005,1.96045,310600000.0
2008-01-18 14:52:00,1.96045,1.96055,1.96025,1.9605,377600000.0
2008-01-18 14:53:00,1.9605,1.96145,1.96035,1.9614,794400000.0
2008-01-18 14:54:00,1.96135,1.96145,1.9613,1.96135,542500000.0
2008-01-18 14:55:00,1.96135,1.9614,1.96115,1.9613,683900001.0
2008-01-18 14:56:00,1.9613,1.9613,1.96105,1.9612,580700000.0
2008-01-18 14:57:00,1.9612,1.9612,1.96075,1.96075,544900000.0
2008-01-18 14:58:00,1.96075,1.9609,1.9606,1.9609,492700000.0
2008-01-18 14:59:00,1.9609,1.9609,1.96055,1.9606,609700001.0
2008-01-18 15:00:00,1.9606,1.96145,1.96045,1.9609,678300001.0
2008-01-18 15:01:00,1.9609,1.9609,1.96045,1.9607,371200000.0
2008-01-18 15:02:00,1.9607,1.96135,1.9607,1.96115,373600000.0
2008-01-18 15:03:00,1.96115,1.96115,1.96085,1.961,638599999.0
2008-01-18 15:04:00,1.961,1.9618,1.961,1.9616,857099997.0
2008-01-18 15:05:00,1.9616,1.96175,1.9612,1.9615,704100001.0
2008-01-18 15:06:00,1.9615,1.96155,1.9612,1.9613,499100000.0
2008-01-18 15:07:00,1.9613,1.96135,1.96105,1.9612,497200000.0
2008-01-18 15:08:00,1.9612,1.9612,1.961,1.9611,397100000.0
2008-01-18 15:09:00,1.9611,1.96145,1.961,1.9613,546400000.0
2008-01-18 15:10:00,1.9613,1.9613,1.96085,1.9613,473400000.0
2008-01-18 15:11:00,1.9613,1.9615,1.9613,1.9615,303700000.0
2008-01-18 15:12:00,1.9615,1.9615,1.9612,1.9612,643199997.0
2008-01-18 15:13:00,1.9612,1.9615,1.9611,1.9612,642500001.0
2008-01-18 15:14:00,1.9612,1.96135,1.961,1.9613,609000000.0
2008-01-18 15:15:00,1.9613,1.96135,1.96095,1.961,627899999.0
2008-01-18 15:16:00,1.96105,1.9615,1.96095,1.9615,782300002.0
2008-01-18 15:17:00,1.96145,1.96155,1.9611,1.9611,631999998.0
2008-01-18 15:18:00,1.9611,1.96115,1.96075,1.9608,860700000.0
2008-01-18 15:19:00,1.9608,1.961,1.95945,1.95945,1377599998.0
2008-01-18 15:20:00,1.95945,1.95995,1.95895,1.9599,901000001.0
2008-01-18 15:21:00,1.9598,1.96015,1.9595,1.96015,696899999.0
2008-01-18 15:22:00,1.96015,1.96015,1.9599,1.95995,526150000.0
2008-01-18 15:23:00,1.95995,1.95995,1.9595,1.95975,408100000.0
2008-01-18 15:24:00,1.95975,1.96015,1.95975,1.9599,488300000.0
2008-01-18 15:25:00,1.9599,1.9607,1.95975,1.9606,318900000.0
2008-01-18 15:26:00,1.9606,1.9608,1.96,1.96,512800000.0
2008-01-18 15:27:00,1.96,1.9604,1.95985,1.95985,1188699988.0
2008-01-18 15:28:00,1.95985,1.96015,1.9598,1.95995,611300000.0
2008-01-18 15:29:00,1.95995,1.96075,1.95965,1.96075,941899998.0
2008-01-18 15:30:00,1.96075,1.96125,1.96065,1.96115,497600000.0
2008-01-18 15:31:00,1.96115,1.96115,1.9606,1.96075,790900003.0
2008-01-18 15:32:00,1.9608,1.96095,1.9607,1.96085,353900000.0
2008-01-18 15:33:00,1.96085,1.96115,1.96065,1.9611,614299999.0
2008-01-18 15:34:00,1.9611,1.96125,1.96045,1.96045,513700001.0
2008-01-18 15:35:00,1.96045,1.96045,1.95975,1.96,903299999.0
2008-01-18 15:36:00,1.96,1.96015,1.95995,1.96,625800000.0
2008-01-18 15:37:00,1.96,1.96025,1.9599,1.96,579599999.0
2008-01-18 15:38:00,1.96,1.9601,1.9594,1.9594,492099999.0
2008-01-18 15:39:00,1.95935,1.9594,1.9581,1.95825,424800000.0
2008-01-18 15:40:00,1.95825,1.95845,1.95805,1.9584,443400000.0
2008-01-18 15:41:00,1.9584,1.95855,1.9582,1.9585,656799995.0
2008-01-18 15:42:00,1.9585,1.9595,1.9585,1.959,549400000.0
2008-01-18 15:43:00,1.959,1.95905,1.95825,1.95905,884899998.0
2008-01-18 15:44:00,1.959,1.9592,1.9586,1.95885,508399999.0
2008-01-18 15:45:00,1.95895,1.9591,1.9586,1.95875,522100000.0
2008-01-18 15:46:00,1.95875,1.95875,1.95825,1.9586,426200000.0
2008-01-18 15:47:00,1.9586,1.95865,1.95755,1.95765,296700000.0
2008-01-18 15:48:00,1.95765,1.9577,1.95735,1.95735,676200000.0
2008-01-18 15:49:00,1.95735,1.9581,1.95715,1.95785,584800002.0
2008-01-18 15:50:00,1.95785,1.9589,1.95785,1.9586,834500000.0
2008-01-18 15:51:00,1.9586,1.96035,1.9585,1.96035,610400000.0
2008-01-18 15:52:00,1.96045,1.961,1.96015,1.9609,689060000.0
2008-01-18 15:53:00,1.9609,1.96095,1.9599,1.9599,717900000.0
2008-01-18 15:54:00,1.95995,1.96005,1.9598,1.95995,751200000.0
2008-01-18 15:55:00,1.96,1.96065,1.95965,1.96065,577300000.0
2008-01-18 15:56:00,1.96065,1.96145,1.96065,1.961,772100000.0
2008-01-18 15:57:00,1.961,1.96125,1.96015,1.9603,824700004.0
2008-01-18 15:58:00,1.9603,1.96095,1.96025,1.96075,704699999.0
2008-01-18 15:59:00,1.96075,1.96165,1.96065,1.96125,426000000.0
2008-01-18 16:00:00,1.96125,1.96125,1.9606,1.96065,340000000.0
2008-01-18 16:01:00,1.96065,1.96065,1.9601,1.9602,443200000.0
2008-01-18 16:02:00,1.9602,1.9603,1.96005,1.9603,722999987.0
2008-01-18 16:03:00,1.96025,1.96075,1.9601,1.96025,887299994.0
2008-01-18 16:04:00,1.96025,1.96045,1.95995,1.96015,842499996.0
2008-01-18 16:05:00,1.96015,1.9606,1.9601,1.96015,557300000.0
2008-01-18 16:06:00,1.96015,1.9603,1.95945,1.95945,640199999.0
2008-01-18 16:07:00,1.95945,1.95955,1.95895,1.9592,716600000.0
2008-01-18 16:08:00,1.95915,1.95915,1.95825,1.9583,1090499999.0
2008-01-18 16:09:00,1.95825,1.95885,1.95825,1.9587,1006300008.0
2008-01-18 16:10:00,1.95865,1.959,1.9585,1.9589,830300002.0
2008-01-18 16:11:00,1.9589,1.95895,1.95855,1.9586,592800000.0
2008-01-18 16:12:00,1.9586,1.95875,1.9583,1.95835,639400000.0
2008-01-18 16:13:00,1.95835,1.95865,1.95815,1.95835,674800004.0
2008-01-18 16:14:00,1.95845,1.95875,1.9582,1.95835,835499991.0
2008-01-18 16:15:00,1.9584,1.9585,1.95815,1.9585,774099999.0
2008-01-18 16:16:00,1.9585,1.959,1.95845,1.9589,643456000.0
2008-01-18 16:17:00,1.9589,1.95915,1.9588,1.9591,892200000.0
2008-01-18 16:18:00,1.9591,1.9594,1.9591,1.95925,563600000.0
2008-01-18 16:19:00,1.9593,1.9598,1.95925,1.9598,609300000.0
2008-01-18 16:20:00,1.9598,1.96,1.9598,1.9599,101600000.0
2008-01-18 16:21:00,1.9599,1.9599,1.9597,1.95985,112800000.0
2008-01-18 16:22:00,1.95985,1.96015,1.95905,1.9594,933500000.0
2008-01-18 16:23:00,1.9594,1.95955,1.95885,1.95905,606800000.0
2008-01-18 16:24:00,1.95905,1.9595,1.95855,1.9586,502000000.0
2008-01-18 16:25:00,1.9586,1.9586,1.9584,1.9585,1417700000.0
2008-01-18 16:26:00,1.9585,1.9588,1.9582,1.95855,538700000.0
2008-01-18 16:27:00,1.95855,1.9593,1.95815,1.9593,1276399989.0
2008-01-18 16:28:00,1.9593,1.95935,1.95875,1.95875,828200008.0
2008-01-18 16:29:00,1.95875,1.95875,1.9575,1.9578,399200000.0
2008-01-18 16:30:00,1.9578,1.95825,1.9578,1.9581,518400000.0
2008-01-18 16:31:00,1.9581,1.9587,1.95805,1.9581,633600000.0
2008-01-18 16:32:00,1.95815,1.95865,1.95795,1.9581,802299999.0
2008-01-18 16:33:00,1.95805,1.9592,1.95795,1.9591,733400000.0
2008-01-18 16:34:00,1.95915,1.95975,1.95895,1.959,867200001.0
2008-01-18 16:35:00,1.959,1.95985,1.95895,1.95945,812899999.0
2008-01-18 16:36:00,1.95945,1.95965,1.95915,1.95955,579000000.0
2008-01-18 16:37:00,1.9596,1.95985,1.9595,1.95965,811400000.0
2008-01-18 16:38:00,1.95965,1.96125,1.9596,1.96125,721099999.0
2008-01-18 16:39:00,1.9612,1.9613,1.96055,1.9608,952499997.0
2008-01-18 16:40:00,1.9608,1.96205,1.96065,1.96155,965959997.0
2008-01-18 16:41:00,1.96155,1.96155,1.9608,1.9611,600400000.0
2008-01-18 16:42:00,1.96115,1.96125,1.9609,1.96095,631199996.0
2008-01-18 16:43:00,1.96095,1.96125,1.96055,1.961,762800000.0
2008-01-18 16:44:00,1.961,1.9615,1.9608,1.9612,857499998.0
2008-01-18 16:45:00,1.9612,1.96135,1.9609,1.96115,428100000.0
2008-01-18 16:46:00,1.96115,1.96115,1.9609,1.961,403400000.0
2008-01-18 16:47:00,1.961,1.961,1.96065,1.9608,260700000.0
2008-01-18 16:48:00,1.9608,1.961,1.9606,1.9608,530200000.0
2008-01-18 16:49:00,1.96075,1.961,1.96075,1.9608,593300005.0
2008-01-18 16:50:00,1.9608,1.96085,1.96065,1.9608,414200000.0
2008-01-18 16:51:00,1.9608,1.96085,1.96065,1.96075,507100000.0
2008-01-18 16:52:00,1.96075,1.9608,1.96065,1.96075,236000000.0
2008-01-18 16:53:00,1.96075,1.96075,1.9606,1.9606,255600000.0
2008-01-18 16:54:00,1.9606,1.9607,1.9605,1.96055,528600004.0
2008-01-18 16:55:00,1.96055,1.96055,1.9598,1.95995,502999999.0
2008-01-18 16:56:00,1.96,1.9602,1.9598,1.95985,559900000.0
2008-01-18 16:57:00,1.9598,1.9603,1.9598,1.9602,472300002.0
2008-01-18 16:58:00,1.96025,1.96035,1.9598,1.95985,269300000.0
2008-01-18 16:59:00,1.95985,1.96025,1.95975,1.95975,561000000.0
2008-01-18 17:00:00,1.95995,1.96005,1.959,1.9597,716799999.0
2008-01-18 17:01:00,1.95965,1.96,1.95945,1.95955,544000000.0
2008-01-18 17:02:00,1.95955,1.9596,1.9589,1.95915,992300001.0
2008-01-18 17:03:00,1.95915,1.95995,1.959,1.95925,802200001.0
2008-01-18 17:04:00,1.95925,1.95955,1.95915,1.95925,471000000.0
2008-01-18 17:05:00,1.95925,1.9595,1.9592,1.95935,440000000.0
2008-01-18 17:06:00,1.95935,1.95935,1.9591,1.9592,742412498.0
2008-01-18 17:07:00,1.9592,1.9595,1.95905,1.95935,602312498.0
2008-01-18 17:08:00,1.95935,1.95985,1.95915,1.9596,452000000.0
2008-01-18 17:09:00,1.9596,1.95975,1.95945,1.95955,398200000.0
2008-01-18 17:10:00,1.95955,1.9598,1.95945,1.9598,721100000.0
2008-01-18 17:11:00,1.9598,1.96005,1.95965,1.9598,539300000.0
2008-01-18 17:12:00,1.95985,1.96,1.9596,1.95985,552400000.0
2008-01-18 17:13:00,1.95985,1.95995,1.95985,1.95985,691899990.0
2008-01-18 17:14:00,1.95985,1.9599,1.9596,1.9596,804699999.0
2008-01-18 17:15:00,1.9596,1.9599,1.95955,1.95975,805199999.0
2008-01-18 17:16:00,1.95975,1.95995,1.95955,1.95955,447199999.0
2008-01-18 17:17:00,1.95955,1.96,1.95955,1.95995,752700006.0
2008-01-18 17:18:00,1.95995,1.96,1.95975,1.95975,501000000.0
2008-01-18 17:19:00,1.95975,1.9598,1.95955,1.9596,1182300001.0
2008-01-18 17:20:00,1.9596,1.9596,1.95955,1.9596,286200000.0
2008-01-18 17:21:00,1.9596,1.9596,1.95915,1.9594,574400000.0
2008-01-18 17:22:00,1.9594,1.95955,1.95935,1.9595,704300001.0
2008-01-18 17:23:00,1.9595,1.95955,1.95925,1.95955,601900000.0
2008-01-18 17:24:00,1.95955,1.95955,1.95945,1.9595,353900000.0
2008-01-18 17:25:00,1.9595,1.95955,1.95905,1.95915,656899997.0
2008-01-18 17:26:00,1.9592,1.95925,1.95905,1.95915,556700000.0
2008-01-18 17:27:00,1.95915,1.9594,1.959,1.95925,1112200002.0
2008-01-18 17:28:00,1.9593,1.9594,1.95925,1.9593,1110000004.0
2008-01-18 17:29:00,1.95935,1.95935,1.95905,1.9592,475899998.0
2008-01-18 17:30:00,1.9592,1.96,1.9592,1.96,724199998.0
2008-01-18 17:31:00,1.96,1.9601,1.95965,1.9601,924999999.0
2008-01-18 17:32:00,1.9601,1.96025,1.95985,1.9602,587899997.0
2008-01-18 17:33:00,1.96025,1.96025,1.96,1.96005,923700002.0
2008-01-18 17:34:00,1.96005,1.96015,1.96,1.96005,618300001.0
2008-01-18 17:35:00,1.9601,1.9601,1.96005,1.9601,414299998.0
2008-01-18 17:36:00,1.9601,1.9601,1.9589,1.9592,670000001.0
2008-01-18 17:37:00,1.9592,1.9595,1.9585,1.95865,1157899999.0
2008-01-18 17:38:00,1.95865,1.95885,1.9584,1.9584,912399998.0
2008-01-18 17:39:00,1.95835,1.9586,1.95775,1.95785,1048799999.0
2008-01-18 17:40:00,1.95785,1.958,1.9573,1.9575,905800003.0
2008-01-18 17:41:00,1.9575,1.9579,1.95715,1.95785,700600001.0
2008-01-18 17:42:00,1.95785,1.95795,1.95765,1.9577,769599999.0
2008-01-18 17:43:00,1.95775,1.95785,1.957,1.95735,1340100000.0
2008-01-18 17:44:00,1.95735,1.95735,1.95625,1.95665,727939997.0
2008-01-18 17:45:00,1.95665,1.95685,1.9553,1.9553,803399999.0
2008-01-18 17:46:00,1.9553,1.95585,1.95525,1.95575,454000000.0
2008-01-18 17:47:00,1.95575,1.956,1.95535,1.95535,665199999.0
2008-01-18 17:48:00,1.9553,1.95535,1.9548,1.955,1095599995.0
2008-01-18 17:49:00,1.955,1.95585,1.9547,1.95565,1024899997.0
2008-01-18 17:50:00,1.95565,1.95635,1.95535,1.9561,302100000.0
2008-01-18 17:51:00,1.95615,1.95625,1.9558,1.9559,535400000.0
2008-01-18 17:52:00,1.9559,1.95595,1.9556,1.9559,929999997.0
2008-01-18 17:53:00,1.9559,1.95595,1.9554,1.95545,619100001.0
2008-01-18 17:54:00,1.95545,1.95545,1.9543,1.95435,898200000.0
2008-01-18 17:55:00,1.9544,1.9545,1.95405,1.9542,478300000.0
2008-01-18 17:56:00,1.9542,1.95425,1.95375,1.9538,453600000.0
2008-01-18 17:57:00,1.9538,1.9539,1.95345,1.95385,961500006.0
2008-01-18 17:58:00,1.95385,1.95445,1.95385,1.9544,478900000.0
2008-01-18 17:59:00,1.95435,1.9545,1.9537,1.9538,600899999.0
2008-01-18 18:00:00,1.9538,1.9542,1.95365,1.95385,288500000.0
2008-01-18 18:01:00,1.95385,1.9542,1.95345,1.95365,374700000.0
2008-01-18 18:02:00,1.95365,1.9538,1.95315,1.9535,613900003.0
2008-01-18 18:03:00,1.9535,1.95405,1.9532,1.95395,829699994.0
2008-01-18 18:04:00,1.9539,1.9541,1.9536,1.9538,891099999.0
2008-01-18 18:05:00,1.95385,1.9541,1.9536,1.95395,984200000.0
2008-01-18 18:06:00,1.9539,1.95405,1.9537,1.9539,592500003.0
2008-01-18 18:07:00,1.95395,1.95415,1.95365,1.954,985099999.0
2008-01-18 18:08:00,1.954,1.9541,1.9538,1.95395,1090649997.0
2008-01-18 18:09:00,1.954,1.95415,1.95355,1.95375,1081499993.0
2008-01-18 18:10:00,1.95375,1.95465,1.95375,1.95445,968099999.0
2008-01-18 18:11:00,1.95445,1.95515,1.95445,1.95515,978899995.0
2008-01-18 18:12:00,1.95515,1.9557,1.9549,1.95495,1414899994.0
2008-01-18 18:13:00,1.95505,1.95525,1.9549,1.95515,986400000.0
2008-01-18 18:14:00,1.95525,1.9554,1.9544,1.9552,1008099999.0
2008-01-18 18:15:00,1.95515,1.95525,1.95435,1.95435,790899999.0
2008-01-18 18:16:00,1.95435,1.9544,1.95375,1.95375,868900003.0
2008-01-18 18:17:00,1.9538,1.9538,1.95325,1.95365,1333949996.0
2008-01-18 18:18:00,1.95365,1.95445,1.9536,1.9541,1502199996.0
2008-01-18 18:19:00,1.9541,1.95425,1.95395,1.9542,1449199999.0
2008-01-18 18:20:00,1.9542,1.9542,1.9536,1.9538,1204099996.0
2008-01-18 18:21:00,1.9538,1.9542,1.9537,1.95405,875600007.0
2008-01-18 18:22:00,1.9543,1.95445,1.95415,1.95425,825800007.0
2008-01-18 18:23:00,1.95435,1.95435,1.95315,1.95315,1329299997.0
2008-01-18 18:24:00,1.95315,1.954,1.95225,1.9529,984300001.0
2008-01-18 18:25:00,1.9529,1.9535,1.9529,1.9532,843199999.0
2008-01-18 18:26:00,1.9532,1.95375,1.95315,1.95315,1106499999.0
2008-01-18 18:27:00,1.95315,1.9533,1.95305,1.95315,1484000007.0
2008-01-18 18:28:00,1.9531,1.95355,1.9531,1.9534,1169899997.0
2008-01-18 18:29:00,1.9534,1.95415,1.95335,1.95415,881499998.0
2008-01-18 18:30:00,1.95425,1.9546,1.95395,1.9546,1165499999.0
2008-01-18 18:31:00,1.9546,1.95495,1.9542,1.9545,1067500000.0
2008-01-18 18:32:00,1.95455,1.95485,1.9542,1.95445,1036599999.0
2008-01-18 18:33:00,1.95445,1.95455,1.95395,1.954,1202099996.0
2008-01-18 18:34:00,1.95395,1.95405,1.9537,1.95375,1044100006.0
2008-01-18 18:35:00,1.95385,1.9539,1.9535,1.9535,830700004.0
2008-01-18 18:36:00,1.95355,1.95405,1.9535,1.954,1202500003.0
2008-01-18 18:37:00,1.954,1.9547,1.954,1.95445,989500002.0
2008-01-18 18:38:00,1.95455,1.95455,1.95415,1.95415,353499999.0
2008-01-18 18:39:00,1.9542,1.9545,1.95405,1.9545,399950000.0
2008-01-18 18:40:00,1.9545,1.9545,1.9541,1.9542,475200003.0
2008-01-18 18:41:00,1.9542,1.9546,1.95415,1.9542,684899999.0
2008-01-18 18:42:00,1.9542,1.95425,1.9538,1.9538,671999998.0
2008-01-18 18:43:00,1.9538,1.9538,1.9529,1.953,672200000.0
2008-01-18 18:44:00,1.95295,1.95295,1.95205,1.95255,1044999998.0
2008-01-18 18:45:00,1.95255,1.95335,1.95255,1.95305,1270600003.0
2008-01-18 18:46:00,1.95305,1.9532,1.9525,1.95255,1087600006.0
2008-01-18 18:47:00,1.9525,1.9525,1.95175,1.95175,1290600001.0
2008-01-18 18:48:00,1.95175,1.95235,1.95165,1.9522,1351799996.0
2008-01-18 18:49:00,1.9522,1.95245,1.9522,1.95245,1012299999.0
2008-01-18 18:50:00,1.95245,1.95255,1.9522,1.9524,675500000.0
2008-01-18 18:51:00,1.9524,1.9527,1.9521,1.9527,1273699990.0
2008-01-18 18:52:00,1.95265,1.9529,1.9517,1.9517,1007300000.0
2008-01-18 18:53:00,1.9517,1.9522,1.9512,1.95195,949200000.0
2008-01-18 18:54:00,1.95195,1.95225,1.95175,1.95225,947700000.0
2008-01-18 18:55:00,1.95225,1.95225,1.952,1.9521,786899999.0
2008-01-18 18:56:00,1.95215,1.95305,1.952,1.953,531800000.0
2008-01-18 18:57:00,1.953,1.9535,1.95245,1.95245,696600001.0
2008-01-18 18:58:00,1.95245,1.95275,1.9522,1.95275,793700000.0
2008-01-18 18:59:00,1.95275,1.9531,1.95225,1.9525,787400000.0
2008-01-18 19:00:00,1.95255,1.95345,1.9525,1.95335,808500002.0
2008-01-18 19:01:00,1.95335,1.95365,1.95325,1.95355,736100000.0
2008-01-18 19:02:00,1.95365,1.95605,1.95365,1.95585,535400000.0
2008-01-18 19:03:00,1.95585,1.95605,1.95465,1.95465,461900000.0
2008-01-18 19:04:00,1.95465,1.95475,1.9535,1.95375,730775001.0
2008-01-18 19:05:00,1.95375,1.95395,1.95345,1.95355,224400000.0
2008-01-18 19:06:00,1.95355,1.9536,1.95185,1.95235,416700000.0
2008-01-18 19:07:00,1.95235,1.95285,1.95225,1.95285,415100000.0
2008-01-18 19:08:00,1.9528,1.95315,1.9528,1.9528,430300000.0
2008-01-18 19:09:00,1.95285,1.953,1.9528,1.95285,218500000.0
2008-01-18 19:10:00,1.95285,1.9533,1.95285,1.95315,440300000.0
2008-01-18 19:11:00,1.9531,1.9532,1.9527,1.95275,509300000.0
2008-01-18 19:12:00,1.95275,1.95285,1.9527,1.95275,526200001.0
2008-01-18 19:13:00,1.9528,1.9533,1.95275,1.95315,209200000.0
2008-01-18 19:14:00,1.95315,1.95355,1.95315,1.95345,633500000.0
2008-01-18 19:15:00,1.95345,1.95385,1.95345,1.95375,217000000.0
2008-01-18 19:16:00,1.95375,1.95445,1.95375,1.95445,186500000.0
2008-01-18 19:17:00,1.95445,1.95515,1.9544,1.95465,787399997.0
2008-01-18 19:18:00,1.95465,1.95475,1.9544,1.95455,760899999.0
2008-01-18 19:19:00,1.95455,1.95475,1.95445,1.95465,386100000.0
2008-01-18 19:20:00,1.95465,1.95495,1.95445,1.9546,648400000.0
2008-01-18 19:21:00,1.9546,1.95525,1.9546,1.95525,497399999.0
2008-01-18 19:22:00,1.95525,1.95535,1.95525,1.95535,191700000.0
2008-01-18 19:23:00,1.95525,1.95535,1.95455,1.95465,366599996.0
2008-01-18 19:24:00,1.95455,1.95475,1.9544,1.95475,568600000.0
2008-01-18 19:25:00,1.95475,1.95475,1.95445,1.95455,580100000.0
2008-01-18 19:26:00,1.95455,1.95475,1.95455,1.95455,359600000.0
2008-01-18 19:27:00,1.95455,1.95465,1.9544,1.95445,880299998.0
2008-01-18 19:28:00,1.95445,1.9545,1.95425,1.9544,462200000.0
2008-01-18 19:29:00,1.9544,1.95555,1.9544,1.9548,502400000.0
2008-01-18 19:30:00,1.9548,1.9552,1.95455,1.95505,549100002.0
2008-01-18 19:31:00,1.95505,1.95515,1.95455,1.95495,617700001.0
2008-01-18 19:32:00,1.95495,1.95555,1.95485,1.9551,579400001.0
2008-01-18 19:33:00,1.9551,1.9555,1.9551,1.9553,562699999.0
2008-01-18 19:34:00,1.95525,1.95535,1.9551,1.95525,640800000.0
2008-01-18 19:35:00,1.95525,1.95525,1.95485,1.9551,702099996.0
2008-01-18 19:36:00,1.955,1.9551,1.9549,1.95505,569000000.0
2008-01-18 19:37:00,1.95505,1.95525,1.95475,1.9551,747300000.0
2008-01-18 19:38:00,1.9551,1.95545,1.9549,1.9553,806200005.0
2008-01-18 19:39:00,1.95535,1.9556,1.9553,1.9554,337400001.0
2008-01-18 19:40:00,1.9554,1.9556,1.95505,1.95555,266450000.0
2008-01-18 19:41:00,1.9555,1.95565,1.9551,1.95525,454950000.0
2008-01-18 19:42:00,1.9552,1.95535,1.9552,1.95535,268400001.0
2008-01-18 19:43:00,1.95535,1.9554,1.9552,1.9554,344100000.0
2008-01-18 19:44:00,1.9554,1.9554,1.95525,1.95525,197200000.0
2008-01-18 19:45:00,1.95525,1.9553,1.95525,1.95525,436600000.0
2008-01-18 19:46:00,1.95525,1.95555,1.95525,1.95555,337400000.0
2008-01-18 19:47:00,1.9556,1.95565,1.95555,1.95565,112200000.0
2008-01-18 19:48:00,1.95565,1.95585,1.9554,1.9554,665500000.0
2008-01-18 19:49:00,1.9554,1.95565,1.9554,1.95565,381900000.0
2008-01-18 19:50:00,1.95565,1.95565,1.95535,1.95535,445300000.0
2008-01-18 19:51:00,1.95535,1.95535,1.95505,1.95505,432800000.0
2008-01-18 19:52:00,1.9551,1.95515,1.9549,1.955,662500004.0
2008-01-18 19:53:00,1.95495,1.95515,1.95495,1.95515,170200000.0
2008-01-18 19:54:00,1.95515,1.95515,1.95475,1.95475,527800000.0
2008-01-18 19:55:00,1.95475,1.95495,1.9546,1.95465,706100002.0
2008-01-18 19:56:00,1.9546,1.95465,1.9545,1.95455,760200000.0
2008-01-18 19:57:00,1.95455,1.95485,1.9545,1.95475,607199998.0
2008-01-18 19:58:00,1.95475,1.9553,1.95465,1.9553,573000000.0
2008-01-18 19:59:00,1.9553,1.9553,1.9548,1.955,472600000.0
2008-01-18 20:00:00,1.95505,1.9551,1.95465,1.95465,331600000.0
2008-01-18 20:01:00,1.9547,1.9548,1.95465,1.95475,164400000.0
2008-01-18 20:02:00,1.95475,1.95475,1.95465,1.9547,175900000.0
2008-01-18 20:03:00,1.9547,1.95475,1.95465,1.9547,138900000.0
2008-01-18 20:04:00,1.95475,1.9548,1.9547,1.9548,100200000.0
2008-01-18 20:05:00,1.9548,1.95575,1.9548,1.9557,271400000.0
2008-01-18 20:06:00,1.9557,1.95585,1.9553,1.9553,320500000.0
2008-01-18 20:07:00,1.9553,1.9553,1.95475,1.95475,314799997.0
2008-01-18 20:08:00,1.95475,1.95525,1.95475,1.95515,343900000.0
2008-01-18 20:09:00,1.95515,1.95515,1.95505,1.95515,158400000.0
2008-01-18 20:10:00,1.95515,1.95525,1.9548,1.9548,415800000.0
2008-01-18 20:11:00,1.9548,1.9548,1.9547,1.9548,124400000.0
2008-01-18 20:12:00,1.9548,1.9548,1.95465,1.95465,122400000.0
2008-01-18 20:13:00,1.95465,1.9547,1.9546,1.9547,346000000.0
2008-01-18 20:14:00,1.9547,1.9547,1.95405,1.95405,581150000.0
2008-01-18 20:15:00,1.95435,1.95445,1.95405,1.95415,473200000.0
2008-01-18 20:16:00,1.95415,1.9542,1.95395,1.95395,288200000.0
2008-01-18 20:17:00,1.95395,1.95425,1.953,1.953,384100000.0
2008-01-18 20:18:00,1.953,1.95335,1.953,1.95325,181800000.0
2008-01-18 20:19:00,1.95325,1.9534,1.9529,1.95305,548300000.0
2008-01-18 20:20:00,1.95305,1.95335,1.95305,1.9532,216200000.0
2008-01-18 20:21:00,1.9532,1.95345,1.9532,1.95345,129400000.0
2008-01-18 20:22:00,1.95345,1.95355,1.95335,1.95355,82400000.0
2008-01-18 20:23:00,1.95355,1.95355,1.9534,1.9534,50700000.0
2008-01-18 20:24:00,1.9534,1.9535,1.9529,1.95305,486899999.0
2008-01-18 20:25:00,1.95305,1.95335,1.9528,1.9531,424399999.0
2008-01-18 20:26:00,1.9531,1.95355,1.95305,1.95355,120500000.0
2008-01-18 20:27:00,1.9535,1.9538,1.9534,1.9538,128000000.0
2008-01-18 20:28:00,1.9538,1.9538,1.95365,1.95375,41200000.0
2008-01-18 20:29:00,1.95365,1.95375,1.95365,1.9537,41800000.0
2008-01-18 20:30:00,1.9537,1.9537,1.95355,1.9536,33000000.0
2008-01-18 20:31:00,1.9536,1.95375,1.95325,1.9535,394299999.0
2008-01-18 20:32:00,1.95345,1.9535,1.95345,1.95345,87000000.0
2008-01-18 20:33:00,1.95345,1.95365,1.95295,1.95305,124200000.0
2008-01-18 20:34:00,1.95305,1.95325,1.95295,1.95305,134400000.0
2008-01-18 20:35:00,1.95305,1.95305,1.953,1.953,230600000.0
2008-01-18 20:36:00,1.953,1.95365,1.953,1.95355,459800001.0
2008-01-18 20:37:00,1.9536,1.95365,1.95305,1.95365,166700000.0
2008-01-18 20:38:00,1.95365,1.95365,1.9535,1.9536,77000000.0
2008-01-18 20:39:00,1.9536,1.95365,1.95355,1.9536,41600000.0
2008-01-18 20:40:00,1.9536,1.95365,1.95345,1.95355,55400000.0
2008-01-18 20:41:00,1.95355,1.95385,1.95355,1.9537,150150000.0
2008-01-18 20:42:00,1.9537,1.9538,1.95365,1.95375,225100000.0
2008-01-18 20:43:00,1.9537,1.95385,1.9537,1.95385,295100000.0
2008-01-18 20:44:00,1.95385,1.95385,1.9537,1.9537,285400000.0
2008-01-18 20:45:00,1.95365,1.95375,1.95365,1.95375,96000000.0
2008-01-18 20:46:00,1.95375,1.95375,1.9536,1.9536,58400000.0
2008-01-18 20:47:00,1.9536,1.95365,1.95345,1.9536,56300000.0
2008-01-18 20:48:00,1.95355,1.9536,1.95355,1.9536,121100000.0
2008-01-18 20:49:00,1.9536,1.9537,1.95355,1.9536,128800000.0
2008-01-18 20:50:00,1.9536,1.95365,1.95355,1.95365,25600000.0
2008-01-18 20:51:00,1.95365,1.95385,1.95365,1.9537,160100000.0
2008-01-18 20:52:00,1.9538,1.9538,1.9537,1.9538,38200000.0
2008-01-18 20:53:00,1.9538,1.9542,1.9538,1.95415,91850000.0
2008-01-18 20:54:00,1.95415,1.95415,1.95405,1.95405,138700000.0
2008-01-18 20:55:00,1.9541,1.95445,1.95405,1.95445,334700000.0
2008-01-18 20:56:00,1.95445,1.95475,1.9544,1.95455,355700000.0
2008-01-18 20:57:00,1.95455,1.95455,1.9542,1.95425,245600000.0
2008-01-18 20:58:00,1.95425,1.95425,1.95415,1.95415,156000000.0
2008-01-18 20:59:00,1.95415,1.95475,1.9541,1.9543,357700000.0
2008-01-18 21:00:00,1.95435,1.95465,1.95405,1.95455,348600000.0
2008-01-18 21:01:00,1.95455,1.95475,1.95455,1.95465,533499999.0
2008-01-18 21:02:00,1.95465,1.9548,1.95465,1.95475,384400000.0
2008-01-18 21:03:00,1.9548,1.95495,1.95465,1.9548,279400000.0
2008-01-18 21:04:00,1.9548,1.95485,1.95475,1.9548,107400000.0
2008-01-18 21:05:00,1.9548,1.9549,1.95475,1.95485,70000000.0
2008-01-18 21:06:00,1.9549,1.95535,1.95445,1.9552,318300000.0
2008-01-18 21:07:00,1.9552,1.95545,1.95515,1.95515,110900000.0
2008-01-18 21:08:00,1.95515,1.9553,1.95515,1.95525,25550000.0
2008-01-18 21:09:00,1.95515,1.95525,1.95485,1.95495,111950000.0
2008-01-18 21:10:00,1.95495,1.95515,1.9549,1.9551,221800000.0
2008-01-18 21:11:00,1.9551,1.95515,1.95505,1.95505,233000000.0
2008-01-18 21:12:00,1.95505,1.95505,1.9548,1.95485,142200000.0
2008-01-18 21:13:00,1.95485,1.95485,1.95435,1.95445,133200000.0
2008-01-18 21:14:00,1.95445,1.9545,1.9544,1.9544,206900000.0
2008-01-18 21:15:00,1.9544,1.95455,1.9543,1.9545,291400000.0
2008-01-18 21:16:00,1.9545,1.9545,1.9544,1.9545,520600000.0
2008-01-18 21:17:00,1.9545,1.95465,1.9542,1.95465,319000001.0
2008-01-18 21:18:00,1.95465,1.9548,1.95435,1.95465,98400000.0
2008-01-18 21:19:00,1.95465,1.9547,1.9544,1.9544,156000000.0
2008-01-18 21:20:00,1.95445,1.95455,1.9543,1.95445,149700000.0
2008-01-18 21:21:00,1.95445,1.95445,1.95425,1.9543,759200000.0
2008-01-18 21:22:00,1.9543,1.95445,1.9543,1.9544,229400000.0
2008-01-18 21:23:00,1.9544,1.95445,1.95425,1.95435,194400000.0
2008-01-18 21:24:00,1.95435,1.9545,1.95435,1.9545,109300000.0
2008-01-18 21:25:00,1.9545,1.95465,1.9545,1.95455,232800000.0
2008-01-18 21:26:00,1.95455,1.95475,1.95455,1.95455,261300000.0
2008-01-18 21:27:00,1.95455,1.955,1.95455,1.9547,336000002.0
2008-01-18 21:28:00,1.9547,1.95485,1.95465,1.95485,432599998.0
2008-01-18 21:29:00,1.95485,1.95485,1.95455,1.95455,480300000.0
2008-01-18 21:30:00,1.95455,1.9547,1.95455,1.95465,293100000.0
2008-01-18 21:31:00,1.9547,1.955,1.95465,1.955,403600000.0
2008-01-18 21:32:00,1.955,1.95515,1.95495,1.95505,369799999.0
2008-01-18 21:33:00,1.95505,1.95515,1.95495,1.95505,234800000.0
2008-01-18 21:34:00,1.95515,1.95545,1.95515,1.95545,219400000.0
2008-01-18 21:35:00,1.95545,1.95575,1.95535,1.9557,221400000.0
2008-01-18 21:36:00,1.95565,1.95565,1.95525,1.9554,657199999.0
2008-01-18 21:37:00,1.95545,1.95575,1.95545,1.95565,236000000.0
2008-01-18 21:38:00,1.95565,1.95565,1.9555,1.95565,482200000.0
2008-01-18 21:39:00,1.95565,1.9558,1.95555,1.95565,193000000.0
2008-01-18 21:40:00,1.95565,1.9559,1.95555,1.9558,366399999.0
2008-01-18 21:41:00,1.9558,1.9561,1.95555,1.95585,675300002.0
2008-01-18 21:42:00,1.95585,1.95605,1.95575,1.956,316700000.0
2008-01-18 21:43:00,1.956,1.95615,1.95585,1.9561,143700000.0
2008-01-18 21:44:00,1.9561,1.95635,1.95605,1.9561,239500000.0
2008-01-18 21:45:00,1.95615,1.9562,1.9561,1.95615,123700000.0
2008-01-18 21:46:00,1.95615,1.95625,1.95555,1.9558,257300000.0
2008-01-18 21:47:00,1.9558,1.9558,1.95555,1.9556,191300000.0
2008-01-18 21:48:00,1.95565,1.95565,1.9555,1.95565,163800002.0
2008-01-18 21:49:00,1.95565,1.95585,1.9556,1.95575,241200000.0
2008-01-18 21:50:00,1.95575,1.95615,1.95575,1.95615,118800000.0
2008-01-18 21:51:00,1.95615,1.95625,1.956,1.95615,101900000.0
2008-01-18 21:52:00,1.95615,1.95635,1.95595,1.95625,388199999.0
2008-01-18 21:53:00,1.95625,1.95645,1.95625,1.95645,162900000.0
2008-01-18 21:54:00,1.95645,1.95675,1.95625,1.95625,423000000.0
2008-01-18 21:55:00,1.95625,1.95635,1.95615,1.95625,186000000.0
2008-01-18 21:56:00,1.95625,1.95625,1.95615,1.95615,92400000.0
2008-01-18 21:57:00,1.95615,1.95635,1.9561,1.9562,93000000.0
2008-01-18 21:58:00,1.9562,1.9562,1.9561,1.95615,228000000.0
2008-01-18 21:59:00,1.95615,1.95615,1.9561,1.9561,103800000.0
2008-01-18 22:00:00,1.9561,1.9561,1.95575,1.95605,206900000.0
2008-01-18 22:01:00,1.95605,1.95605,1.9558,1.95595,219700000.0
2008-01-18 22:02:00,1.95595,1.95605,1.9558,1.95585,167900000.0
2008-01-18 22:03:00,1.95585,1.95595,1.95585,1.95585,136100000.0
2008-01-18 22:04:00,1.95585,1.9559,1.9558,1.9559,199800000.0
2008-01-18 22:05:00,1.9559,1.95605,1.9558,1.956,303800000.0
2008-01-18 22:06:00,1.95605,1.95605,1.95575,1.9559,205100000.0
2008-01-18 22:07:00,1.9559,1.95625,1.95575,1.95625,278200000.0
2008-01-18 22:08:00,1.95625,1.95635,1.95615,1.9563,425299998.0
2008-01-18 22:09:00,1.9563,1.95635,1.95625,1.95635,95400000.0
2008-01-18 22:10:00,1.95635,1.95635,1.9563,1.9563,59500000.0
2008-01-18 22:11:00,1.9563,1.9564,1.95615,1.9563,235399999.0
2008-01-18 22:12:00,1.95635,1.95645,1.95585,1.95605,262200000.0
2008-01-18 22:13:00,1.95595,1.9563,1.95585,1.95585,244400000.0
2008-01-18 22:14:00,1.9559,1.95595,1.95585,1.9559,39600000.0
2008-01-18 22:15:00,1.9559,1.9559,1.95565,1.9559,222300000.0
2008-01-18 22:16:00,1.9559,1.956,1.9558,1.956,166000000.0
2008-01-18 22:17:00,1.956,1.956,1.95595,1.95595,15800000.0
2008-01-18 22:18:00,1.95595,1.956,1.9559,1.9559,36000000.0
2008-01-18 22:19:00,1.9559,1.95595,1.9556,1.95595,14000000.0
2008-01-18 22:20:00,1.956,1.956,1.95565,1.95575,58900000.0
2008-01-18 22:21:00,1.95565,1.9558,1.9554,1.95565,73800000.0
2008-01-18 22:22:00,1.95565,1.95575,1.95555,1.95565,239800001.0
2008-01-18 22:23:00,1.95565,1.95575,1.95555,1.95555,185300000.0
2008-01-18 22:24:00,1.95555,1.9556,1.95555,1.95555,209500000.0
2008-01-18 22:25:00,1.95555,1.9557,1.95545,1.95565,268399998.0
2008-01-18 22:26:00,1.95565,1.9557,1.95565,1.9557,38200000.0
2008-01-18 22:27:00,1.9557,1.9557,1.9557,1.9557,19500000.0
2008-01-18 22:28:00,1.9557,1.95585,1.95545,1.95555,134600000.0
2008-01-18 22:29:00,1.95565,1.95595,1.95555,1.9556,260700000.0
2008-01-18 22:30:00,1.95545,1.95595,1.95545,1.95595,166700000.0
2008-01-18 22:31:00,1.95585,1.95615,1.95585,1.95605,186300000.0
2008-01-18 22:32:00,1.95605,1.9561,1.95605,1.9561,20800000.0
2008-01-18 22:33:00,1.9562,1.9562,1.95585,1.95605,39100000.0
2008-01-18 22:34:00,1.9561,1.9562,1.9561,1.9561,11300000.0
2008-01-18 22:35:00,1.9562,1.9562,1.9561,1.95615,38600000.0
2008-01-18 22:36:00,1.95615,1.9562,1.95555,1.95585,468700000.0
2008-01-18 22:37:00,1.95585,1.95585,1.95535,1.95545,263200000.0
2008-01-18 22:38:00,1.95545,1.95545,1.9552,1.95535,379700000.0
2008-01-18 22:39:00,1.95525,1.9554,1.95525,1.9553,162900000.0
2008-01-18 22:40:00,1.9553,1.9554,1.95515,1.9553,427200000.0
2008-01-18 22:41:00,1.9553,1.9553,1.95495,1.95505,235399999.0
2008-01-18 22:42:00,1.95505,1.95515,1.955,1.9551,16200000.0
2008-01-18 22:43:00,1.95505,1.9551,1.955,1.9551,27500000.0
2008-01-18 22:44:00,1.9551,1.9551,1.95465,1.95475,433399999.0
2008-01-18 22:45:00,1.95475,1.9548,1.9547,1.95475,204000000.0
2008-01-18 22:46:00,1.95475,1.955,1.95465,1.9547,483200003.0
2008-01-18 22:47:00,1.95465,1.9552,1.95465,1.9551,410500001.0
2008-01-18 22:48:00,1.95515,1.95515,1.9551,1.9551,62300000.0
2008-01-18 22:49:00,1.9551,1.95525,1.9551,1.9552,157600000.0
2008-01-18 22:50:00,1.95515,1.95515,1.95485,1.95485,218000000.0
2008-01-18 22:51:00,1.95485,1.95505,1.95485,1.95495,250400000.0
2008-01-18 22:52:00,1.95495,1.95505,1.95495,1.955,218100000.0
2008-01-18 22:53:00,1.955,1.95515,1.9548,1.9548,372700000.0
2008-01-18 22:54:00,1.9548,1.9551,1.95475,1.955,300799999.0
2008-01-18 22:55:00,1.955,1.955,1.95465,1.95475,591600000.0
2008-01-18 22:56:00,1.95475,1.95475,1.95465,1.95475,1012800000.0
2008-01-18 22:57:00,1.9547,1.9547,1.9544,1.95445,228800000.0
2008-01-18 22:58:00,1.95445,1.95445,1.95415,1.95425,365600000.0
2008-01-18 22:59:00,1.95425,1.95435,1.95405,1.95415,1045600001.0
2008-01-18 23:00:00,1.95415,1.95455,1.95405,1.9545,524400000.0
2008-01-18 23:01:00,1.95436,1.95451,1.95429,1.9544,230400000.0
2008-01-18 23:02:00,1.95436,1.95452,1.95422,1.95423,152400001.0
2008-01-18 23:03:00,1.95424,1.95438,1.95422,1.9543,121000000.0
2008-01-18 23:04:00,1.95428,1.95435,1.95409,1.95415,101400000.0
2008-01-18 23:05:00,1.9542,1.9542,1.95393,1.95403,170700000.0
2008-01-18 23:06:00,1.95411,1.95427,1.95399,1.95399,87800000.0
2008-01-18 23:07:00,1.95397,1.95407,1.95393,1.954,250800001.0
2008-01-18 23:08:00,1.95406,1.95417,1.95389,1.95405,143100001.0
2008-01-18 23:09:00,1.95407,1.95415,1.95404,1.95406,162200000.0
2008-01-18 23:10:00,1.95403,1.95415,1.95389,1.95403,184800000.0
2008-01-18 23:11:00,1.95402,1.95402,1.95378,1.95388,393000000.0
2008-01-18 23:12:00,1.95391,1.95407,1.95389,1.95395,252600000.0
2008-01-18 23:13:00,1.95389,1.95401,1.95376,1.954,254400000.0
2008-01-18 23:14:00,1.954,1.95409,1.95383,1.95386,225800000.0
2008-01-18 23:15:00,1.95383,1.95403,1.95383,1.95399,225199999.0
2008-01-18 23:16:00,1.95397,1.9541,1.95388,1.95395,117300001.0
2008-01-18 23:17:00,1.95395,1.95403,1.95389,1.95396,69800000.0
2008-01-18 23:18:00,1.95397,1.95403,1.95385,1.95385,111700000.0
2008-01-18 23:19:00,1.9538,1.95385,1.95373,1.95383,116500000.0
2008-01-18 23:20:00,1.95381,1.95407,1.95377,1.95398,167900000.0
2008-01-18 23:21:00,1.95396,1.95396,1.95367,1.95393,118700000.0
2008-01-18 23:22:00,1.95404,1.95437,1.95404,1.95436,119500000.0
2008-01-18 23:23:00,1.95422,1.95431,1.95407,1.95407,63400000.0
2008-01-18 23:24:00,1.95414,1.95422,1.95396,1.95422,37200000.0
2008-01-18 23:25:00,1.9543,1.95444,1.95427,1.95434,169300000.0
2008-01-18 23:26:00,1.95422,1.95433,1.95409,1.95417,231000002.0
2008-01-18 23:27:00,1.95418,1.95428,1.95412,1.95412,123800000.0
2008-01-18 23:28:00,1.95411,1.95425,1.95409,1.95415,134700001.0
2008-01-18 23:29:00,1.95418,1.95421,1.95403,1.95403,237600000.0
2008-01-18 23:30:00,1.95417,1.95417,1.95401,1.95408,100800000.0
2008-01-18 23:31:00,1.95398,1.9541,1.95386,1.95386,121500000.0
2008-01-18 23:32:00,1.95381,1.95407,1.95381,1.95393,106200000.0
2008-01-18 23:33:00,1.95395,1.95414,1.95386,1.9539,130200000.0
2008-01-18 23:34:00,1.95388,1.9541,1.95376,1.95402,72400000.0
2008-01-18 23:35:00,1.95405,1.95405,1.95376,1.95386,124000000.0
2008-01-18 23:36:00,1.95383,1.9541,1.95365,1.9541,206400000.0
2008-01-18 23:37:00,1.95408,1.95408,1.95383,1.954,167400000.0
2008-01-18 23:38:00,1.95401,1.95439,1.95395,1.95432,121000000.0
2008-01-18 23:39:00,1.95431,1.95438,1.95411,1.95438,103700000.0
2008-01-18 23:40:00,1.9544,1.95445,1.95432,1.95445,104200001.0
2008-01-18 23:41:00,1.95402,1.95434,1.954,1.95431,123700000.0
2008-01-18 23:42:00,1.95439,1.95439,1.95406,1.95434,204600000.0
2008-01-18 23:43:00,1.9544,1.95443,1.95415,1.95442,208900000.0
2008-01-18 23:44:00,1.95436,1.95452,1.95436,1.95445,193800000.0
2008-01-18 23:45:00,1.95449,1.95479,1.95449,1.95469,290600000.0
2008-01-18 23:46:00,1.95471,1.95481,1.95454,1.95463,111900000.0
2008-01-18 23:47:00,1.95466,1.95471,1.95458,1.95469,176600001.0
2008-01-18 23:48:00,1.95467,1.95498,1.95462,1.95492,102300000.0
2008-01-18 23:49:00,1.95494,1.95499,1.95472,1.95472,142200000.0
2008-01-18 23:50:00,1.95475,1.9551,1.95475,1.9551,260700000.0
2008-01-18 23:51:00,1.95508,1.95511,1.95493,1.95499,194600000.0
2008-01-18 23:52:00,1.95498,1.95517,1.95492,1.95517,190700001.0
2008-01-18 23:53:00,1.9552,1.9552,1.95505,1.95505,90700000.0
2008-01-18 23:54:00,1.95503,1.95505,1.95499,1.955,108700000.0
2008-01-18 23:55:00,1.95493,1.95507,1.95493,1.95498,72700000.0
2008-01-18 23:56:00,1.9551,1.95546,1.9551,1.9554,84700000.0
2008-01-18 23:57:00,1.9554,1.95551,1.95524,1.95542,293500000.0
2008-01-18 23:58:00,1.95537,1.95537,1.95495,1.95495,123500001.0
2008-01-18 23:59:00,1.95489,1.95506,1.95487,1.95493,277800001.0
2008-01-21 00:00:00,1.9571,1.9571,1.9569,1.9569,178800000.0
2008-01-21 00:01:00,1.9568,1.9571,1.9568,1.9571,178800000.0
2008-01-21 00:03:00,1.9572,1.9572,1.9572,1.9572,178800000.0
2008-01-21 00:07:00,1.9574,1.9576,1.9574,1.9576,178800000.0
2008-01-21 00:08:00,1.9577,1.9577,1.9576,1.9577,178800000.0
2008-01-21 00:09:00,1.9578,1.9579,1.9578,1.9579,178800000.0
2008-01-21 00:10:00,1.9578,1.9579,1.9578,1.9578,178800000.0
2008-01-21 00:11:00,1.9577,1.9578,1.9577,1.9578,178800000.0
2008-01-21 00:12:00,1.9577,1.9577,1.9577,1.9577,178800000.0
2008-01-21 00:13:00,1.9576,1.9576,1.9576,1.9576,178800000.0
2008-01-21 00:15:00,1.9575,1.9576,1.9575,1.9575,178800000.0
2008-01-21 00:18:00,1.9573,1.9573,1.9573,1.9573,178800000.0
2008-01-21 00:20:00,1.9575,1.9575,1.9575,1.9575,178800000.0
2008-01-21 00:21:00,1.9574,1.9574,1.9574,1.9574,178800000.0
2008-01-21 00:22:00,1.9573,1.9574,1.9571,1.9572,178800000.0
2008-01-21 00:23:00,1.9574,1.9574,1.9572,1.9573,178800000.0
2008-01-21 00:24:00,1.957,1.9573,1.957,1.9573,178800000.0
2008-01-21 00:25:00,1.9572,1.9572,1.9572,1.9572,178800000.0
2008-01-21 00:26:00,1.9573,1.9573,1.9573,1.9573,178800000.0
2008-01-21 00:27:00,1.9574,1.9575,1.9573,1.9575,178800000.0
2008-01-21 00:29:00,1.9576,1.9576,1.9575,1.9575,178800000.0
2008-01-21 00:34:00,1.9576,1.9576,1.9575,1.9575,178800000.0
2008-01-21 00:36:00,1.9574,1.9576,1.9574,1.9576,178800000.0
2008-01-21 00:37:00,1.9575,1.9576,1.9575,1.9576,178800000.0
2008-01-21 00:38:00,1.9575,1.9576,1.9575,1.9575,178800000.0
2008-01-21 00:39:00,1.9576,1.9577,1.9576,1.9577,178800000.0
2008-01-21 00:40:00,1.9579,1.958,1.9579,1.958,178800000.0
2008-01-21 00:41:00,1.9579,1.958,1.9579,1.9579,178800000.0
2008-01-21 00:42:00,1.9577,1.9579,1.9577,1.9578,178800000.0
2008-01-21 00:43:00,1.9579,1.9579,1.9578,1.9578,178800000.0
2008-01-21 00:47:00,1.958,1.958,1.9579,1.958,178800000.0
2008-01-21 00:48:00,1.9579,1.9582,1.9579,1.9581,178800000.0
2008-01-21 00:50:00,1.9582,1.9582,1.9582,1.9582,178800000.0
2008-01-21 00:51:00,1.9583,1.9583,1.9582,1.9582,178800000.0
2008-01-21 00:52:00,1.9581,1.9581,1.9581,1.9581,178800000.0
2008-01-21 00:53:00,1.958,1.958,1.9575,1.9576,178800000.0
2008-01-21 00:54:00,1.9575,1.9575,1.9571,1.9571,178800000.0
2008-01-21 00:55:00,1.9572,1.9572,1.9567,1.9567,178800000.0
2008-01-21 00:56:00,1.957,1.957,1.9567,1.9567,178800000.0
2008-01-21 00:57:00,1.9568,1.9569,1.9567,1.9567,178800000.0
2008-01-21 00:58:00,1.9569,1.9569,1.9569,1.9569,178800000.0
2008-01-21 00:59:00,1.9571,1.9572,1.9571,1.9571,178800000.0
2008-01-21 01:01:00,1.9568,1.957,1.9568,1.957,178800000.0
2008-01-21 01:02:00,1.9569,1.9569,1.9562,1.9562,178800000.0
2008-01-21 01:03:00,1.9563,1.9564,1.9561,1.9562,178800000.0
2008-01-21 01:04:00,1.956,1.956,1.9557,1.9557,178800000.0
2008-01-21 01:05:00,1.9558,1.9558,1.9555,1.9558,178800000.0
2008-01-21 01:06:00,1.9556,1.9556,1.9546,1.9547,178800000.0
2008-01-21 01:07:00,1.955,1.9551,1.9527,1.9535,178800000.0
2008-01-21 01:08:00,1.9536,1.9536,1.9534,1.9536,178800000.0
2008-01-21 01:09:00,1.9535,1.9542,1.9533,1.9536,178800000.0
2008-01-21 01:10:00,1.9535,1.9538,1.9532,1.9537,178800000.0
2008-01-21 01:11:00,1.9538,1.9541,1.9535,1.9536,178800000.0
2008-01-21 01:12:00,1.9535,1.9535,1.9532,1.9532,178800000.0
2008-01-21 01:13:00,1.9533,1.9533,1.9522,1.9527,178800000.0
2008-01-21 01:14:00,1.9528,1.9528,1.9522,1.9526,178800000.0
2008-01-21 01:15:00,1.9525,1.9525,1.9517,1.952,178800000.0
2008-01-21 01:16:00,1.9519,1.952,1.9517,1.952,178800000.0
2008-01-21 01:17:00,1.9519,1.9519,1.9519,1.9519,178800000.0
2008-01-21 01:18:00,1.952,1.9525,1.9519,1.9525,178800000.0
2008-01-21 01:19:00,1.9526,1.9533,1.9526,1.9529,178800000.0
2008-01-21 01:20:00,1.9531,1.9531,1.9523,1.9525,178800000.0
2008-01-21 01:21:00,1.9522,1.9523,1.9521,1.9521,178800000.0
2008-01-21 01:22:00,1.952,1.9521,1.9518,1.9518,178800000.0
2008-01-21 01:23:00,1.952,1.9521,1.952,1.9521,178800000.0
2008-01-21 01:24:00,1.952,1.9523,1.9519,1.952,178800000.0
2008-01-21 01:25:00,1.9521,1.9521,1.9517,1.9519,178800000.0
2008-01-21 01:26:00,1.9518,1.952,1.9518,1.9519,178800000.0
2008-01-21 01:27:00,1.9518,1.9519,1.9516,1.9516,178800000.0
2008-01-21 01:28:00,1.9513,1.9517,1.9513,1.9517,178800000.0
2008-01-21 01:29:00,1.9518,1.952,1.9516,1.952,178800000.0
2008-01-21 01:30:00,1.9519,1.9519,1.9518,1.9519,178800000.0
2008-01-21 01:31:00,1.952,1.952,1.9517,1.952,178800000.0
2008-01-21 01:32:00,1.9519,1.9519,1.9513,1.9513,178800000.0
2008-01-21 01:33:00,1.9516,1.9517,1.9512,1.9516,178800000.0
2008-01-21 01:34:00,1.9517,1.9519,1.9516,1.9518,178800000.0
2008-01-21 01:35:00,1.952,1.952,1.952,1.952,178800000.0
2008-01-21 01:36:00,1.9519,1.9519,1.9518,1.9519,178800000.0
2008-01-21 01:37:00,1.952,1.9526,1.952,1.9523,178800000.0
2008-01-21 01:38:00,1.9524,1.9524,1.9522,1.9523,178800000.0
2008-01-21 01:39:00,1.9525,1.9525,1.9523,1.9524,178800000.0
2008-01-21 01:40:00,1.9525,1.9534,1.9525,1.9534,178800000.0
2008-01-21 01:41:00,1.9533,1.9535,1.9528,1.9528,178800000.0
2008-01-21 01:42:00,1.9527,1.953,1.9525,1.9529,178800000.0
2008-01-21 01:43:00,1.9528,1.9528,1.9525,1.9527,178800000.0
2008-01-21 01:44:00,1.9528,1.9531,1.9528,1.9529,178800000.0
2008-01-21 01:45:00,1.953,1.953,1.953,1.953,178800000.0
2008-01-21 01:46:00,1.9531,1.954,1.9531,1.954,178800000.0
2008-01-21 01:47:00,1.9539,1.9542,1.9536,1.9541,178800000.0
2008-01-21 01:48:00,1.9542,1.9543,1.9535,1.9535,178800000.0
2008-01-21 01:49:00,1.9536,1.9536,1.9527,1.9532,178800000.0
2008-01-21 01:50:00,1.9531,1.9532,1.9531,1.9531,178800000.0
2008-01-21 01:51:00,1.9533,1.9534,1.9533,1.9534,178800000.0
2008-01-21 01:53:00,1.9532,1.9534,1.9532,1.9533,178800000.0
2008-01-21 01:54:00,1.9532,1.9533,1.953,1.9531,178800000.0
2008-01-21 01:55:00,1.953,1.9533,1.9529,1.9529,178800000.0
2008-01-21 01:56:00,1.953,1.953,1.953,1.953,178800000.0
2008-01-21 01:57:00,1.9531,1.9531,1.953,1.9531,178800000.0
2008-01-21 01:58:00,1.953,1.9531,1.9529,1.953,178800000.0
2008-01-21 01:59:00,1.9529,1.9529,1.9522,1.9523,178800000.0
2008-01-21 02:00:00,1.957,1.9571,1.957,1.9571,178800000.0
2008-01-21 02:01:00,1.9571,1.9571,1.95665,1.95695,129700000.0
2008-01-21 02:02:00,1.95695,1.95695,1.9559,1.95615,346700000.0
2008-01-21 02:03:00,1.95615,1.9564,1.95595,1.95595,460800000.0
2008-01-21 02:04:00,1.95595,1.95595,1.95565,1.9557,202500000.0
2008-01-21 02:05:00,1.9557,1.95585,1.9555,1.9555,107600000.0
2008-01-21 02:06:00,1.9556,1.9556,1.95435,1.9546,622199997.0
2008-01-21 02:07:00,1.9546,1.95495,1.95255,1.95335,291000000.0
2008-01-21 02:08:00,1.95345,1.9536,1.95345,1.9536,157399998.0
2008-01-21 02:09:00,1.9536,1.95405,1.9533,1.95345,741799999.0
2008-01-21 02:10:00,1.95345,1.95375,1.95325,1.9535,166900001.0
2008-01-21 02:11:00,1.9536,1.95395,1.9535,1.95355,614999999.0
2008-01-21 02:12:00,1.95355,1.95355,1.9532,1.95325,542800000.0
2008-01-21 02:13:00,1.95325,1.9533,1.9522,1.9526,847400000.0
2008-01-21 02:14:00,1.9526,1.95275,1.95215,1.95255,561549998.0
2008-01-21 02:15:00,1.95255,1.95255,1.95175,1.952,267600000.0
2008-01-21 02:16:00,1.952,1.95205,1.95165,1.95195,324500000.0
2008-01-21 02:17:00,1.95195,1.95195,1.9518,1.95185,117199999.0
2008-01-21 02:18:00,1.95185,1.9525,1.9518,1.9525,796999995.0
2008-01-21 02:19:00,1.9525,1.9533,1.9525,1.953,246900000.0
2008-01-21 02:20:00,1.953,1.953,1.9521,1.9524,458299998.0
2008-01-21 02:21:00,1.95245,1.95245,1.952,1.95205,255200000.0
2008-01-21 02:22:00,1.952,1.9521,1.95185,1.95195,297900000.0
2008-01-21 02:23:00,1.95195,1.952,1.9519,1.952,41000000.0
2008-01-21 02:24:00,1.952,1.95225,1.95195,1.95195,236900000.0
2008-01-21 02:25:00,1.95195,1.95205,1.95165,1.95185,539400001.0
2008-01-21 02:26:00,1.95185,1.95205,1.9517,1.95185,521500000.0
2008-01-21 02:27:00,1.95185,1.95185,1.95165,1.95165,178700000.0
2008-01-21 02:28:00,1.95165,1.95175,1.95155,1.9517,139500000.0
2008-01-21 02:29:00,1.9517,1.952,1.95145,1.952,371199999.0
2008-01-21 02:30:00,1.952,1.952,1.95175,1.9518,363700000.0
2008-01-21 02:31:00,1.9518,1.95205,1.95175,1.9519,200000000.0
2008-01-21 02:32:00,1.9519,1.9519,1.95135,1.95145,534400000.0
2008-01-21 02:33:00,1.95145,1.95165,1.9512,1.95155,238200001.0
2008-01-21 02:34:00,1.95155,1.9519,1.95155,1.9518,295600000.0
2008-01-21 02:35:00,1.9518,1.95195,1.95175,1.95195,242200000.0
2008-01-21 02:36:00,1.95195,1.952,1.95175,1.95185,436400000.0
2008-01-21 02:37:00,1.95185,1.95255,1.9518,1.95235,350100000.0
2008-01-21 02:38:00,1.95235,1.95235,1.95205,1.9522,97700000.0
2008-01-21 02:39:00,1.95225,1.95225,1.95215,1.95225,113800000.0
2008-01-21 02:40:00,1.95225,1.95335,1.95225,1.9533,336100000.0
2008-01-21 02:41:00,1.9533,1.9534,1.95275,1.95275,455399999.0
2008-01-21 02:42:00,1.95275,1.95295,1.95245,1.95285,712499999.0
2008-01-21 02:43:00,1.95285,1.95285,1.95255,1.9526,349900000.0
2008-01-21 02:44:00,1.9528,1.95305,1.9527,1.9529,586999998.0
2008-01-21 02:45:00,1.9529,1.95305,1.9529,1.953,108600000.0
2008-01-21 02:46:00,1.953,1.95395,1.95295,1.9539,444900000.0
2008-01-21 02:47:00,1.9539,1.95465,1.95355,1.95415,349100000.0
2008-01-21 02:48:00,1.95415,1.9543,1.95355,1.95355,282900000.0
2008-01-21 02:49:00,1.9536,1.95375,1.95315,1.95325,175400000.0
2008-01-21 02:50:00,1.95325,1.95325,1.95305,1.95315,259299999.0
2008-01-21 02:51:00,1.95315,1.9534,1.95315,1.95335,97100000.0
2008-01-21 02:52:00,1.95335,1.95345,1.9533,1.9533,42200000.0
2008-01-21 02:53:00,1.9533,1.9534,1.95325,1.95325,61200000.0
2008-01-21 02:54:00,1.95325,1.95335,1.95315,1.9532,78450000.0
2008-01-21 02:55:00,1.9532,1.95325,1.95285,1.9529,225500000.0
2008-01-21 02:56:00,1.9529,1.95305,1.95285,1.95295,193200000.0
2008-01-21 02:57:00,1.95295,1.9531,1.95295,1.95305,61400000.0
2008-01-21 02:58:00,1.95305,1.95305,1.9529,1.95295,47000000.0
2008-01-21 02:59:00,1.95295,1.953,1.95225,1.95225,80500000.0
2008-01-21 03:00:00,1.95225,1.9523,1.95165,1.95195,164600000.0
2008-01-21 03:01:00,1.952,1.95215,1.95155,1.95155,605500000.0
2008-01-21 03:02:00,1.95155,1.95185,1.95145,1.95165,649299989.0
2008-01-21 03:03:00,1.95165,1.95255,1.95165,1.9525,561100002.0
2008-01-21 03:04:00,1.95255,1.95295,1.95235,1.95295,168600000.0
2008-01-21 03:05:00,1.95295,1.9532,1.95295,1.95315,184700000.0
2008-01-21 03:06:00,1.9532,1.95345,1.953,1.95345,228800000.0
2008-01-21 03:07:00,1.95345,1.9535,1.95345,1.9535,131800000.0
2008-01-21 03:08:00,1.9535,1.9535,1.9525,1.9528,313900000.0
2008-01-21 03:09:00,1.95275,1.95295,1.95255,1.9528,294199999.0
2008-01-21 03:10:00,1.95285,1.95295,1.95255,1.95265,323499999.0
2008-01-21 03:11:00,1.95265,1.95295,1.9526,1.95285,599900001.0
2008-01-21 03:12:00,1.95285,1.953,1.9527,1.95275,203900000.0
2008-01-21 03:13:00,1.9528,1.95285,1.9526,1.9527,241900000.0
2008-01-21 03:14:00,1.9527,1.9527,1.9523,1.95235,277900000.0
2008-01-21 03:15:00,1.95235,1.9525,1.95225,1.9525,227600000.0
2008-01-21 03:16:00,1.9525,1.9525,1.9523,1.95245,163300000.0
2008-01-21 03:17:00,1.95245,1.95255,1.95245,1.95255,102700000.0
2008-01-21 03:18:00,1.95255,1.9526,1.95255,1.9526,29800000.0
2008-01-21 03:19:00,1.9526,1.9527,1.9526,1.9527,25100000.0
2008-01-21 03:20:00,1.9527,1.9528,1.9526,1.95265,190200000.0
2008-01-21 03:21:00,1.95265,1.953,1.95255,1.95295,31800000.0
2008-01-21 03:22:00,1.95295,1.95295,1.95265,1.95295,34400000.0
2008-01-21 03:23:00,1.95295,1.953,1.95235,1.95255,207400000.0
2008-01-21 03:24:00,1.9524,1.95265,1.9524,1.95245,344100007.0
2008-01-21 03:25:00,1.95245,1.9525,1.95245,1.95245,84600000.0
2008-01-21 03:26:00,1.95245,1.9525,1.95235,1.95235,100600000.0
2008-01-21 03:27:00,1.95235,1.9525,1.95195,1.95195,129800000.0
2008-01-21 03:28:00,1.952,1.9521,1.95165,1.95165,446299999.0
2008-01-21 03:29:00,1.95165,1.95195,1.95165,1.95195,365400006.0
2008-01-21 03:30:00,1.95195,1.9523,1.9519,1.95205,1283999999.0
2008-01-21 03:31:00,1.95205,1.9522,1.952,1.9522,146800000.0
2008-01-21 03:32:00,1.9522,1.9522,1.95215,1.9522,49200000.0
2008-01-21 03:33:00,1.9522,1.9522,1.9521,1.9522,55500000.0
2008-01-21 03:34:00,1.9522,1.9522,1.9521,1.9522,109500000.0
2008-01-21 03:35:00,1.95215,1.95225,1.95215,1.9522,87800000.0
2008-01-21 03:36:00,1.9522,1.95225,1.95215,1.95215,115600000.0
2008-01-21 03:37:00,1.95215,1.95225,1.9521,1.95215,185500000.0
2008-01-21 03:38:00,1.95215,1.95215,1.952,1.952,69000000.0
2008-01-21 03:39:00,1.952,1.95205,1.95195,1.952,118600000.0
2008-01-21 03:40:00,1.95195,1.95195,1.9515,1.95175,395699996.0
2008-01-21 03:41:00,1.9518,1.9518,1.9518,1.9518,87200000.0
2008-01-21 03:42:00,1.9518,1.9518,1.95165,1.95175,31300000.0
2008-01-21 03:43:00,1.95175,1.952,1.95175,1.95185,155800000.0
2008-01-21 03:44:00,1.95185,1.95185,1.9518,1.95185,184799998.0
2008-01-21 03:45:00,1.95185,1.952,1.95185,1.95185,116000000.0
2008-01-21 03:46:00,1.95185,1.95185,1.9518,1.95185,115200000.0
2008-01-21 03:47:00,1.95185,1.95185,1.9515,1.95155,262600000.0
2008-01-21 03:48:00,1.95175,1.95175,1.95165,1.9517,148400000.0
2008-01-21 03:49:00,1.9517,1.95175,1.95095,1.95115,249799999.0
2008-01-21 03:50:00,1.95085,1.9514,1.95085,1.95135,579500004.0
2008-01-21 03:51:00,1.95135,1.9514,1.95135,1.9514,274800000.0
2008-01-21 03:52:00,1.9514,1.9514,1.95115,1.95115,144100000.0
2008-01-21 03:53:00,1.95125,1.9514,1.95115,1.9512,108300000.0
2008-01-21 03:54:00,1.9512,1.9512,1.95095,1.95105,62700000.0
2008-01-21 03:55:00,1.95105,1.9511,1.9509,1.95095,200000000.0
2008-01-21 03:56:00,1.95095,1.95115,1.95085,1.95085,337500000.0
2008-01-21 03:57:00,1.95085,1.9509,1.9507,1.9507,130900000.0
2008-01-21 03:58:00,1.9507,1.95085,1.9507,1.95085,139100000.0
2008-01-21 03:59:00,1.9508,1.95085,1.9507,1.95085,86100000.0
2008-01-21 04:00:00,1.95085,1.9509,1.9507,1.95085,60400000.0
2008-01-21 04:01:00,1.95085,1.95085,1.95085,1.95085,15700000.0
2008-01-21 04:02:00,1.95085,1.9509,1.95065,1.95065,113700000.0
2008-01-21 04:03:00,1.95065,1.95085,1.9506,1.9507,272100000.0
2008-01-21 04:04:00,1.9507,1.95095,1.9507,1.95095,372600000.0
2008-01-21 04:05:00,1.95095,1.95115,1.9509,1.95115,199200000.0
2008-01-21 04:06:00,1.9511,1.9514,1.95105,1.95135,592299998.0
2008-01-21 04:07:00,1.95135,1.9515,1.95125,1.95135,865899999.0
2008-01-21 04:08:00,1.9514,1.9514,1.9511,1.9514,748899995.0
2008-01-21 04:09:00,1.9514,1.9515,1.95125,1.95145,397699999.0
2008-01-21 04:10:00,1.95145,1.95155,1.95145,1.9515,159100000.0
2008-01-21 04:11:00,1.9515,1.9516,1.95135,1.95145,325100000.0
2008-01-21 04:12:00,1.9515,1.9516,1.95125,1.9515,485500000.0
2008-01-21 04:13:00,1.9515,1.9517,1.9514,1.9516,568600000.0
2008-01-21 04:14:00,1.95155,1.9518,1.95135,1.95165,972299999.0
2008-01-21 04:15:00,1.95165,1.9517,1.9515,1.95155,309500000.0
2008-01-21 04:16:00,1.95155,1.95165,1.95155,1.95165,149600000.0
2008-01-21 04:17:00,1.95165,1.95165,1.95155,1.9516,326199999.0
2008-01-21 04:18:00,1.95155,1.9516,1.95145,1.9515,207600000.0
2008-01-21 04:19:00,1.9515,1.9516,1.95145,1.9516,304100000.0
2008-01-21 04:20:00,1.9516,1.95175,1.95155,1.9516,432800000.0
2008-01-21 04:21:00,1.95165,1.95175,1.9516,1.9517,574200001.0
2008-01-21 04:22:00,1.95165,1.9522,1.95165,1.95205,672800000.0
2008-01-21 04:23:00,1.95205,1.95205,1.9518,1.95185,286600001.0
2008-01-21 04:24:00,1.95185,1.95185,1.95175,1.95175,158599998.0
2008-01-21 04:25:00,1.9518,1.9518,1.9515,1.95155,174700000.0
2008-01-21 04:26:00,1.9515,1.95155,1.95105,1.95125,188300000.0
2008-01-21 04:27:00,1.95125,1.95125,1.951,1.95105,127200000.0
2008-01-21 04:28:00,1.95105,1.95105,1.9507,1.95085,161900000.0
2008-01-21 04:29:00,1.95085,1.9513,1.95085,1.9513,212000000.0
2008-01-21 04:30:00,1.9513,1.9518,1.95095,1.95145,476900001.0
2008-01-21 04:31:00,1.95145,1.9518,1.95125,1.95145,422400000.0
2008-01-21 04:32:00,1.95145,1.9517,1.95145,1.9517,99800000.0
2008-01-21 04:33:00,1.9517,1.9517,1.95155,1.9517,152099999.0
2008-01-21 04:34:00,1.9517,1.95195,1.95165,1.95185,116800000.0
2008-01-21 04:35:00,1.95195,1.952,1.95145,1.95145,431000000.0
2008-01-21 04:36:00,1.95145,1.952,1.95145,1.9519,230400000.0
2008-01-21 04:37:00,1.9519,1.9519,1.9517,1.9518,203100002.0
2008-01-21 04:38:00,1.9518,1.9518,1.95165,1.9517,33700000.0
2008-01-21 04:39:00,1.95175,1.95195,1.9517,1.95195,143800000.0
2008-01-21 04:40:00,1.95195,1.95205,1.95195,1.95195,325700000.0
2008-01-21 04:41:00,1.95195,1.95215,1.95195,1.95215,173400000.0
2008-01-21 04:42:00,1.95215,1.9522,1.9519,1.95215,65999999.0
2008-01-21 04:43:00,1.9521,1.9523,1.9521,1.95225,252200000.0
2008-01-21 04:44:00,1.95225,1.95235,1.95215,1.95235,833400000.0
2008-01-21 04:45:00,1.95235,1.9524,1.95225,1.9524,24200000.0
2008-01-21 04:46:00,1.9524,1.9524,1.95205,1.95205,117100000.0
2008-01-21 04:47:00,1.95205,1.95225,1.95205,1.95225,85900000.0
2008-01-21 04:48:00,1.95215,1.95225,1.9521,1.95215,284500000.0
2008-01-21 04:49:00,1.9521,1.95225,1.9521,1.95225,174000000.0
2008-01-21 04:50:00,1.9522,1.9523,1.9522,1.95225,102500000.0
2008-01-21 04:51:00,1.95225,1.9523,1.9522,1.95225,246100000.0
2008-01-21 04:52:00,1.95225,1.95225,1.9522,1.95225,158100000.0
2008-01-21 04:53:00,1.95225,1.9523,1.9522,1.9522,88200000.0
2008-01-21 04:54:00,1.95225,1.95235,1.9522,1.9523,77400000.0
2008-01-21 04:55:00,1.9523,1.95235,1.9522,1.9523,441100004.0
2008-01-21 04:56:00,1.9523,1.95235,1.95225,1.9523,51600000.0
2008-01-21 04:57:00,1.9523,1.95235,1.9522,1.9523,85200000.0
2008-01-21 04:58:00,1.9523,1.95245,1.9522,1.95235,244000000.0
2008-01-21 04:59:00,1.95235,1.95235,1.9523,1.9523,721700000.0
2008-01-21 05:00:00,1.9523,1.9523,1.9523,1.9523,158000000.0
2008-01-21 05:01:00,1.9523,1.95235,1.9522,1.95225,174300000.0
2008-01-21 05:02:00,1.9523,1.95235,1.95215,1.9522,241500000.0
2008-01-21 05:03:00,1.9522,1.9523,1.95215,1.9523,138800000.0
2008-01-21 05:04:00,1.95225,1.9523,1.95215,1.95215,192700000.0
2008-01-21 05:05:00,1.95215,1.9523,1.9521,1.9523,74000000.0
2008-01-21 05:06:00,1.9523,1.9523,1.95225,1.95225,22200000.0
2008-01-21 05:07:00,1.95225,1.9523,1.952,1.952,219300000.0
2008-01-21 05:08:00,1.952,1.95215,1.952,1.95215,109400000.0
2008-01-21 05:09:00,1.95215,1.9522,1.9521,1.95215,29000000.0
2008-01-21 05:10:00,1.95215,1.9522,1.9521,1.95215,30600000.0
2008-01-21 05:11:00,1.95215,1.9522,1.95215,1.9522,18200000.0
2008-01-21 05:12:00,1.9522,1.9522,1.9522,1.9522,145000000.0
2008-01-21 05:13:00,1.9522,1.95225,1.95215,1.9522,15000000.0
2008-01-21 05:14:00,1.95225,1.95225,1.95215,1.95215,24200000.0
2008-01-21 05:15:00,1.95215,1.9522,1.95215,1.9522,71400000.0
2008-01-21 05:16:00,1.9522,1.95225,1.9521,1.9521,52900000.0
2008-01-21 05:17:00,1.95215,1.95215,1.95215,1.95215,51200000.0
2008-01-21 05:18:00,1.95215,1.9522,1.9521,1.95215,55300000.0
2008-01-21 05:19:00,1.95215,1.9522,1.9521,1.9521,15600000.0
2008-01-21 05:20:00,1.9521,1.95215,1.95195,1.95215,114100000.0
2008-01-21 05:21:00,1.9521,1.95215,1.952,1.952,109100000.0
2008-01-21 05:22:00,1.95205,1.9522,1.95205,1.9521,60100000.0
2008-01-21 05:23:00,1.95215,1.9522,1.9521,1.9521,21200000.0
2008-01-21 05:24:00,1.95205,1.9522,1.952,1.95205,117200000.0
2008-01-21 05:25:00,1.9521,1.9522,1.952,1.9522,171000000.0
2008-01-21 05:26:00,1.9522,1.9522,1.9522,1.9522,53400000.0
2008-01-21 05:27:00,1.9522,1.9522,1.9519,1.95215,223900000.0
2008-01-21 05:28:00,1.95215,1.95215,1.95205,1.9521,86800000.0
2008-01-21 05:29:00,1.9521,1.9521,1.9521,1.9521,392900000.0
2008-01-21 05:30:00,1.9521,1.9521,1.9521,1.9521,687100000.0
2008-01-21 05:31:00,1.95205,1.95205,1.95175,1.9518,277000000.0
2008-01-21 05:32:00,1.9518,1.9518,1.9517,1.95175,241200000.0
2008-01-21 05:33:00,1.95175,1.9518,1.9517,1.9518,96000000.0
2008-01-21 05:34:00,1.9518,1.9518,1.95165,1.9517,244599992.0
2008-01-21 05:35:00,1.95175,1.9519,1.9517,1.9519,78600000.0
2008-01-21 05:36:00,1.95185,1.9519,1.95185,1.95185,43400000.0
2008-01-21 05:37:00,1.95185,1.9519,1.9518,1.95185,23100000.0
2008-01-21 05:38:00,1.95185,1.9519,1.95185,1.9519,16800000.0
2008-01-21 05:39:00,1.95185,1.95225,1.9518,1.9522,169000000.0
2008-01-21 05:40:00,1.95225,1.95225,1.95215,1.9522,98200000.0
2008-01-21 05:41:00,1.9522,1.9523,1.95215,1.9523,58500000.0
2008-01-21 05:42:00,1.95225,1.95235,1.9522,1.95225,27500000.0
2008-01-21 05:43:00,1.95225,1.9523,1.95225,1.9523,16700000.0
2008-01-21 05:44:00,1.95225,1.9523,1.9522,1.9522,11600000.0
2008-01-21 05:45:00,1.9522,1.9522,1.95205,1.9522,16500000.0
2008-01-21 05:46:00,1.9522,1.9522,1.952,1.95205,31500000.0
2008-01-21 05:47:00,1.9522,1.9522,1.9519,1.9522,68100000.0
2008-01-21 05:48:00,1.9522,1.9522,1.95205,1.9522,36700000.0
2008-01-21 05:49:00,1.9522,1.9522,1.95195,1.95205,86500000.0
2008-01-21 05:50:00,1.9519,1.95195,1.9518,1.9518,313800000.0
2008-01-21 05:51:00,1.9518,1.9519,1.9518,1.9519,192300000.0
2008-01-21 05:52:00,1.9519,1.95195,1.9517,1.95195,257899999.0
2008-01-21 05:53:00,1.9519,1.95195,1.95175,1.95185,210300000.0
2008-01-21 05:54:00,1.95185,1.95185,1.95165,1.95165,86800000.0
2008-01-21 05:55:00,1.9517,1.9518,1.95165,1.9517,97600000.0
2008-01-21 05:56:00,1.9517,1.9517,1.9508,1.95125,237200000.0
2008-01-21 05:57:00,1.95125,1.95165,1.95085,1.95135,219800002.0
2008-01-21 05:58:00,1.95135,1.9515,1.95105,1.95135,547399996.0
2008-01-21 05:59:00,1.95135,1.9518,1.95125,1.9518,456000000.0
2008-01-21 06:00:00,1.9518,1.9518,1.95085,1.9509,784400005.0
2008-01-21 06:01:00,1.95085,1.9517,1.95085,1.9517,985100000.0
2008-01-21 06:02:00,1.9517,1.9517,1.9513,1.9513,392699998.0
2008-01-21 06:03:00,1.9513,1.9517,1.95125,1.9514,618800000.0
2008-01-21 06:04:00,1.9514,1.95175,1.95125,1.95155,474300000.0
2008-01-21 06:05:00,1.95155,1.9516,1.95145,1.95155,131500000.0
2008-01-21 06:06:00,1.95155,1.95155,1.95135,1.95135,321400000.0
2008-01-21 06:07:00,1.95135,1.95145,1.95105,1.95135,355400000.0
2008-01-21 06:08:00,1.95135,1.95135,1.95135,1.95135,147400000.0
2008-01-21 06:09:00,1.95135,1.95135,1.95125,1.9513,253100000.0
2008-01-21 06:10:00,1.9513,1.95185,1.9513,1.95135,194800000.0
2008-01-21 06:11:00,1.95135,1.95135,1.9509,1.95105,382100000.0
2008-01-21 06:12:00,1.95115,1.95115,1.9511,1.9511,55600000.0
2008-01-21 06:13:00,1.9511,1.9511,1.95085,1.951,467800000.0
2008-01-21 06:14:00,1.95095,1.9512,1.95085,1.9512,326600000.0
2008-01-21 06:15:00,1.9512,1.9512,1.9511,1.9511,121600000.0
2008-01-21 06:16:00,1.9511,1.95125,1.9511,1.95125,83800000.0
2008-01-21 06:17:00,1.95125,1.95155,1.95125,1.9513,46300000.0
2008-01-21 06:18:00,1.9513,1.95135,1.95125,1.95125,234200000.0
2008-01-21 06:19:00,1.95125,1.95145,1.95125,1.95135,221800000.0
2008-01-21 06:20:00,1.9514,1.95155,1.95125,1.95155,82000000.0
2008-01-21 06:21:00,1.95155,1.95155,1.9514,1.9515,17300000.0
2008-01-21 06:22:00,1.9515,1.95165,1.95145,1.95165,139500000.0
2008-01-21 06:23:00,1.95165,1.95185,1.9516,1.9518,204000000.0
2008-01-21 06:24:00,1.9517,1.95205,1.9517,1.9518,250100002.0
2008-01-21 06:25:00,1.95175,1.95195,1.95165,1.95165,246499999.0
2008-01-21 06:26:00,1.95165,1.952,1.9516,1.95165,416000000.0
2008-01-21 06:27:00,1.95165,1.95185,1.95165,1.95165,340000000.0
2008-01-21 06:28:00,1.95165,1.95165,1.9515,1.95155,104500000.0
2008-01-21 06:29:00,1.95155,1.9516,1.9514,1.9516,32000000.0
2008-01-21 06:30:00,1.9516,1.95175,1.95155,1.95175,31400000.0
2008-01-21 06:31:00,1.95175,1.95175,1.95155,1.95175,78600000.0
2008-01-21 06:32:00,1.95175,1.9518,1.9517,1.9517,62000000.0
2008-01-21 06:33:00,1.9517,1.9517,1.9515,1.95165,356700001.0
2008-01-21 06:34:00,1.9516,1.9517,1.95145,1.9515,242000000.0
2008-01-21 06:35:00,1.95145,1.95185,1.95135,1.9516,625800001.0
2008-01-21 06:36:00,1.9516,1.9517,1.95145,1.95165,736700000.0
2008-01-21 06:37:00,1.95165,1.95195,1.95165,1.95185,402400000.0
2008-01-21 06:38:00,1.95175,1.9518,1.95155,1.95175,510400000.0
2008-01-21 06:39:00,1.95175,1.95175,1.9516,1.95175,385300000.0
2008-01-21 06:40:00,1.95175,1.9519,1.95175,1.9518,182599999.0
2008-01-21 06:41:00,1.9519,1.95205,1.95185,1.95185,421000001.0
2008-01-21 06:42:00,1.95185,1.95205,1.95185,1.9519,374000000.0
2008-01-21 06:43:00,1.95185,1.9519,1.95175,1.95185,446400000.0
2008-01-21 06:44:00,1.9518,1.952,1.9515,1.9515,173600000.0
2008-01-21 06:45:00,1.95155,1.95165,1.95125,1.95145,354399999.0
2008-01-21 06:46:00,1.95145,1.95205,1.95145,1.95165,357000000.0
2008-01-21 06:47:00,1.95165,1.9518,1.9516,1.95175,179600000.0
2008-01-21 06:48:00,1.95175,1.95185,1.9516,1.95175,229100000.0
2008-01-21 06:49:00,1.95175,1.95175,1.95175,1.95175,80900000.0
2008-01-21 06:50:00,1.95175,1.95175,1.9517,1.95175,37000000.0
2008-01-21 06:51:00,1.95165,1.9518,1.95165,1.95165,29800000.0
2008-01-21 06:52:00,1.95165,1.95165,1.9516,1.95165,24300000.0
2008-01-21 06:53:00,1.95165,1.95165,1.95065,1.95075,222800000.0
2008-01-21 06:54:00,1.9507,1.95105,1.9507,1.9509,370200000.0
2008-01-21 06:55:00,1.95095,1.95115,1.9509,1.95115,70400000.0
2008-01-21 06:56:00,1.95115,1.9515,1.95115,1.9513,580999998.0
2008-01-21 06:57:00,1.9513,1.95135,1.95105,1.95105,300700000.0
2008-01-21 06:58:00,1.95105,1.9511,1.95095,1.95105,48500000.0
2008-01-21 06:59:00,1.95105,1.95105,1.95075,1.9509,83300000.0
2008-01-21 07:00:00,1.9509,1.9509,1.9506,1.95065,106400000.0
2008-01-21 07:01:00,1.9507,1.9511,1.95055,1.9511,142700000.0
2008-01-21 07:02:00,1.9511,1.9513,1.95095,1.9513,343700002.0
2008-01-21 07:03:00,1.9513,1.95155,1.9513,1.95145,202500000.0
2008-01-21 07:04:00,1.95145,1.952,1.95145,1.952,435900000.0
2008-01-21 07:05:00,1.952,1.9521,1.95185,1.95185,210300000.0
2008-01-21 07:06:00,1.95185,1.9519,1.9518,1.9518,66000000.0
2008-01-21 07:07:00,1.9518,1.9519,1.95175,1.9519,31400000.0
2008-01-21 07:08:00,1.9519,1.9519,1.95165,1.95185,107600000.0
2008-01-21 07:09:00,1.95185,1.952,1.95185,1.952,28000000.0
2008-01-21 07:10:00,1.95195,1.95195,1.95125,1.9517,426600006.0
2008-01-21 07:11:00,1.9517,1.95175,1.9514,1.95155,162599998.0
2008-01-21 07:12:00,1.95155,1.9517,1.9515,1.95165,190700000.0
2008-01-21 07:13:00,1.95165,1.95175,1.95145,1.9515,331500003.0
2008-01-21 07:14:00,1.9515,1.95175,1.9514,1.9515,392400005.0
2008-01-21 07:15:00,1.95155,1.95165,1.9515,1.95165,260200000.0
2008-01-21 07:16:00,1.95165,1.9518,1.9516,1.95165,427599998.0
2008-01-21 07:17:00,1.95165,1.9518,1.9516,1.9517,129600000.0
2008-01-21 07:18:00,1.9517,1.9518,1.95165,1.95175,201800002.0
2008-01-21 07:19:00,1.95175,1.95175,1.9516,1.9517,69199998.0
2008-01-21 07:20:00,1.9517,1.9518,1.9515,1.95175,124500003.0
2008-01-21 07:21:00,1.95175,1.95175,1.9515,1.9517,61999999.0
2008-01-21 07:22:00,1.9517,1.95185,1.9517,1.95185,142200000.0
2008-01-21 07:23:00,1.95185,1.95205,1.95185,1.952,211100000.0
2008-01-21 07:24:00,1.952,1.9521,1.9518,1.9521,257500000.0
2008-01-21 07:25:00,1.95205,1.95205,1.9519,1.952,171000000.0
2008-01-21 07:26:00,1.952,1.9522,1.952,1.9521,152900000.0
2008-01-21 07:27:00,1.95215,1.9524,1.95205,1.9523,300899999.0
2008-01-21 07:28:00,1.95235,1.9524,1.95205,1.95215,193500000.0
2008-01-21 07:29:00,1.95205,1.95215,1.95205,1.9521,233600000.0
2008-01-21 07:30:00,1.9521,1.9521,1.95185,1.95205,285899998.0
2008-01-21 07:31:00,1.95205,1.9521,1.95175,1.95185,247000000.0
2008-01-21 07:32:00,1.9518,1.95185,1.9518,1.95185,58000000.0
2008-01-21 07:33:00,1.95185,1.95185,1.95165,1.95165,341600000.0
2008-01-21 07:34:00,1.95165,1.95185,1.95165,1.95165,219599999.0
2008-01-21 07:35:00,1.95165,1.95185,1.95165,1.95185,312500007.0
2008-01-21 07:36:00,1.95185,1.95185,1.9518,1.95185,158399999.0
2008-01-21 07:37:00,1.95185,1.95185,1.9518,1.95185,437800010.0
2008-01-21 07:38:00,1.95185,1.9519,1.9518,1.9519,320400000.0
2008-01-21 07:39:00,1.9519,1.9519,1.95185,1.9519,18200000.0
2008-01-21 07:40:00,1.9519,1.9519,1.95185,1.9519,22800000.0
2008-01-21 07:41:00,1.9519,1.9519,1.95185,1.95185,104400000.0
2008-01-21 07:42:00,1.9519,1.9519,1.95185,1.95185,160500000.0
2008-01-21 07:43:00,1.95185,1.9519,1.95175,1.95185,200900000.0
2008-01-21 07:44:00,1.95185,1.9519,1.95175,1.95175,23400000.0
2008-01-21 07:45:00,1.95175,1.9518,1.95175,1.9518,45600000.0
2008-01-21 07:46:00,1.9517,1.95185,1.9517,1.95185,55700000.0
2008-01-21 07:47:00,1.95185,1.952,1.9518,1.9518,182800000.0
2008-01-21 07:48:00,1.9518,1.952,1.9518,1.95185,131300000.0
2008-01-21 07:49:00,1.95185,1.9519,1.95175,1.9518,67900000.0
2008-01-21 07:50:00,1.95185,1.9519,1.95165,1.9519,75900000.0
2008-01-21 07:51:00,1.9519,1.95225,1.9519,1.95225,122200000.0
2008-01-21 07:52:00,1.95225,1.9523,1.95215,1.9523,167200000.0
2008-01-21 07:53:00,1.9523,1.95245,1.95215,1.95245,112700001.0
2008-01-21 07:54:00,1.9525,1.9525,1.95235,1.95245,68500000.0
2008-01-21 07:55:00,1.95245,1.95245,1.95205,1.95235,96500000.0
2008-01-21 07:56:00,1.95235,1.95235,1.95225,1.95225,30700000.0
2008-01-21 07:57:00,1.95225,1.95235,1.9521,1.9521,65400000.0
2008-01-21 07:58:00,1.95205,1.9522,1.9519,1.95205,181400000.0
2008-01-21 07:59:00,1.95205,1.95205,1.9519,1.95195,22100000.0
2008-01-21 08:00:00,1.952,1.9521,1.95165,1.95175,160600000.0
2008-01-21 08:01:00,1.95175,1.95175,1.95155,1.95155,135500000.0
2008-01-21 08:02:00,1.95145,1.95145,1.951,1.9511,711400000.0
2008-01-21 08:03:00,1.95115,1.95125,1.95065,1.95085,354000000.0
2008-01-21 08:04:00,1.95085,1.95095,1.95085,1.95095,550699999.0
2008-01-21 08:05:00,1.95095,1.95095,1.9507,1.95075,339600000.0
2008-01-21 08:06:00,1.95075,1.9509,1.95065,1.95075,334300004.0
2008-01-21 08:07:00,1.95075,1.9512,1.9506,1.95105,759300002.0
2008-01-21 08:08:00,1.95115,1.95155,1.95115,1.95155,466800000.0
2008-01-21 08:09:00,1.95155,1.95155,1.95095,1.95105,439799999.0
2008-01-21 08:10:00,1.95105,1.9513,1.951,1.95105,286700000.0
2008-01-21 08:11:00,1.95105,1.95125,1.9509,1.95105,282900002.0
2008-01-21 08:12:00,1.95125,1.95155,1.95105,1.95135,328400001.0
2008-01-21 08:13:00,1.9514,1.95145,1.95125,1.95135,143600000.0
2008-01-21 08:14:00,1.9514,1.95145,1.95125,1.9514,256400000.0
2008-01-21 08:15:00,1.9514,1.9514,1.95135,1.95135,78500000.0
2008-01-21 08:16:00,1.95125,1.95185,1.95125,1.95185,310399998.0
2008-01-21 08:17:00,1.95185,1.95185,1.95165,1.9518,92500000.0
2008-01-21 08:18:00,1.95175,1.95245,1.95175,1.95245,392000001.0
2008-01-21 08:19:00,1.9525,1.95285,1.9525,1.9526,499599999.0
2008-01-21 08:20:00,1.95255,1.9528,1.95225,1.9527,266100000.0
2008-01-21 08:21:00,1.95265,1.9527,1.95235,1.95245,472599998.0
2008-01-21 08:22:00,1.95245,1.9527,1.95235,1.95255,647499993.0
2008-01-21 08:23:00,1.95255,1.95265,1.95235,1.9525,209700000.0
2008-01-21 08:24:00,1.9525,1.95255,1.95225,1.95255,376499999.0
2008-01-21 08:25:00,1.95255,1.9526,1.9523,1.95255,135500000.0
2008-01-21 08:26:00,1.95255,1.9526,1.95255,1.9526,140100000.0
2008-01-21 08:27:00,1.9526,1.95285,1.9525,1.9526,234200000.0
2008-01-21 08:28:00,1.9526,1.95275,1.95255,1.95255,107400000.0
2008-01-21 08:29:00,1.95255,1.95285,1.9525,1.95285,125900000.0
2008-01-21 08:30:00,1.95285,1.95295,1.9527,1.95285,183800000.0
2008-01-21 08:31:00,1.95285,1.953,1.95275,1.95285,508400000.0
2008-01-21 08:32:00,1.95285,1.95305,1.9528,1.953,179200000.0
2008-01-21 08:33:00,1.95305,1.9533,1.95285,1.95325,383399999.0
2008-01-21 08:34:00,1.95325,1.9533,1.95295,1.95295,183600000.0
2008-01-21 08:35:00,1.95295,1.95315,1.9528,1.95295,626799992.0
2008-01-21 08:36:00,1.95305,1.95305,1.9528,1.95295,223100004.0
2008-01-21 08:37:00,1.95295,1.95295,1.95285,1.95295,300500001.0
2008-01-21 08:38:00,1.95295,1.953,1.9529,1.953,111400000.0
2008-01-21 08:39:00,1.953,1.953,1.9529,1.953,86300000.0
2008-01-21 08:40:00,1.953,1.953,1.9529,1.9529,103700000.0
2008-01-21 08:41:00,1.9529,1.95305,1.9529,1.95305,92000000.0
2008-01-21 08:42:00,1.95305,1.95305,1.9529,1.953,19600000.0
2008-01-21 08:43:00,1.953,1.953,1.95245,1.95245,94700000.0
2008-01-21 08:44:00,1.95245,1.95245,1.95135,1.95165,587899998.0
2008-01-21 08:45:00,1.95165,1.95225,1.9516,1.9517,223900000.0
2008-01-21 08:46:00,1.9517,1.95175,1.95115,1.95125,194400001.0
2008-01-21 08:47:00,1.95125,1.95125,1.95075,1.9508,337300000.0
2008-01-21 08:48:00,1.95075,1.9508,1.95055,1.95075,351000000.0
2008-01-21 08:49:00,1.95075,1.9512,1.95075,1.95085,280800000.0
2008-01-21 08:50:00,1.95095,1.951,1.9506,1.9506,171600000.0
2008-01-21 08:51:00,1.9506,1.9506,1.9499,1.9503,472000000.0
2008-01-21 08:52:00,1.9503,1.95045,1.95005,1.95025,402300000.0
2008-01-21 08:53:00,1.95025,1.9503,1.94995,1.95005,353199998.0
2008-01-21 08:54:00,1.95005,1.9502,1.94975,1.95005,290500000.0
2008-01-21 08:55:00,1.95,1.9503,1.95,1.9501,80500000.0
2008-01-21 08:56:00,1.95005,1.9502,1.95,1.95005,254500000.0
2008-01-21 08:57:00,1.95005,1.95005,1.94975,1.95,495300000.0
2008-01-21 08:58:00,1.95,1.9504,1.94995,1.95025,419100003.0
2008-01-21 08:59:00,1.95035,1.95085,1.95025,1.95075,427400003.0
2008-01-21 09:00:00,1.95075,1.95085,1.95065,1.95075,387700000.0
2008-01-21 09:01:00,1.95075,1.9509,1.95075,1.95075,400600000.0
2008-01-21 09:02:00,1.95075,1.9508,1.95055,1.95065,354600000.0
2008-01-21 09:03:00,1.95075,1.95095,1.95075,1.9509,228000000.0
2008-01-21 09:04:00,1.9509,1.9516,1.95085,1.95105,517799998.0
2008-01-21 09:05:00,1.951,1.9513,1.95075,1.95105,395700000.0
2008-01-21 09:06:00,1.95105,1.95155,1.951,1.95125,198600000.0
2008-01-21 09:07:00,1.95125,1.95155,1.95105,1.95115,464300000.0
2008-01-21 09:08:00,1.95115,1.95115,1.95085,1.95105,867799995.0
2008-01-21 09:09:00,1.9511,1.95125,1.95105,1.95105,234400000.0
2008-01-21 09:10:00,1.95105,1.95165,1.95105,1.9514,797000001.0
2008-01-21 09:11:00,1.95145,1.95155,1.9514,1.95145,242400000.0
2008-01-21 09:12:00,1.95145,1.95225,1.95145,1.95205,305000000.0
2008-01-21 09:13:00,1.95205,1.95235,1.95195,1.95215,405800001.0
2008-01-21 09:14:00,1.95215,1.95275,1.9521,1.95235,505400000.0
2008-01-21 09:15:00,1.95235,1.95285,1.95235,1.95265,403300001.0
2008-01-21 09:16:00,1.95265,1.9528,1.95255,1.9526,299600000.0
2008-01-21 09:17:00,1.9526,1.95265,1.95225,1.95225,288400000.0
2008-01-21 09:18:00,1.95225,1.95235,1.95185,1.95185,325900000.0
2008-01-21 09:19:00,1.95185,1.95215,1.9518,1.95205,200700000.0
2008-01-21 09:20:00,1.95205,1.95235,1.95205,1.95205,280800000.0
2008-01-21 09:21:00,1.95205,1.95265,1.95205,1.95215,405000000.0
2008-01-21 09:22:00,1.95215,1.95235,1.95195,1.9523,507900000.0
2008-01-21 09:23:00,1.9523,1.95265,1.95205,1.9523,780699996.0
2008-01-21 09:24:00,1.9523,1.9523,1.95215,1.95225,252000002.0
2008-01-21 09:25:00,1.95225,1.95265,1.9522,1.95265,238900000.0
2008-01-21 09:26:00,1.95265,1.9532,1.9526,1.9531,679600000.0
2008-01-21 09:27:00,1.9531,1.95315,1.9527,1.9527,492399998.0
2008-01-21 09:28:00,1.95275,1.95275,1.95255,1.95255,246900000.0
2008-01-21 09:29:00,1.95255,1.95255,1.95215,1.9523,329600000.0
2008-01-21 09:30:00,1.9523,1.95235,1.95195,1.952,398200000.0
2008-01-21 09:31:00,1.952,1.9523,1.95185,1.952,420000000.0
2008-01-21 09:32:00,1.95195,1.952,1.9511,1.95115,460500000.0
2008-01-21 09:33:00,1.95115,1.9516,1.95095,1.9516,761000003.0
2008-01-21 09:34:00,1.9516,1.9518,1.9515,1.95165,576300000.0
2008-01-21 09:35:00,1.95165,1.95165,1.95095,1.9511,429700005.0
2008-01-21 09:36:00,1.9511,1.9513,1.95105,1.9511,286500000.0
2008-01-21 09:37:00,1.95115,1.9515,1.951,1.9515,364000000.0
2008-01-21 09:38:00,1.9515,1.9518,1.9515,1.95175,400900001.0
2008-01-21 09:39:00,1.95175,1.95185,1.95175,1.9518,290800000.0
2008-01-21 09:40:00,1.9518,1.95195,1.94975,1.95,1357300000.0
2008-01-21 09:41:00,1.94995,1.9508,1.9495,1.9508,613449999.0
2008-01-21 09:42:00,1.95075,1.95075,1.9503,1.95035,543900000.0
2008-01-21 09:43:00,1.95035,1.9506,1.9503,1.9506,421699995.0
2008-01-21 09:44:00,1.9506,1.951,1.95055,1.951,698500000.0
2008-01-21 09:45:00,1.95095,1.95105,1.95055,1.95075,421899999.0
2008-01-21 09:46:00,1.95075,1.95145,1.95055,1.95065,465300000.0
2008-01-21 09:47:00,1.95055,1.95075,1.95045,1.9506,722199998.0
2008-01-21 09:48:00,1.9506,1.9512,1.9505,1.95105,444400001.0
2008-01-21 09:49:00,1.95105,1.95145,1.95085,1.95135,620400000.0
2008-01-21 09:50:00,1.95135,1.95145,1.95115,1.9513,427600000.0
2008-01-21 09:51:00,1.9513,1.9517,1.9513,1.9517,532200000.0
2008-01-21 09:52:00,1.95175,1.95225,1.95175,1.9518,400000000.0
2008-01-21 09:53:00,1.9518,1.95205,1.95165,1.95195,598600005.0
2008-01-21 09:54:00,1.9519,1.9523,1.95165,1.9523,580400002.0
2008-01-21 09:55:00,1.95235,1.95275,1.952,1.95205,1178100001.0
2008-01-21 09:56:00,1.9521,1.95215,1.95145,1.95155,481400000.0
2008-01-21 09:57:00,1.95155,1.95155,1.9507,1.95095,550400000.0
2008-01-21 09:58:00,1.95095,1.95105,1.95075,1.95085,340500000.0
2008-01-21 09:59:00,1.95085,1.9513,1.95075,1.95125,401300000.0
2008-01-21 10:00:00,1.95125,1.95125,1.95015,1.9504,375100000.0
2008-01-21 10:01:00,1.9504,1.95045,1.94945,1.95005,372500000.0
2008-01-21 10:02:00,1.95005,1.95005,1.94965,1.9498,521600000.0
2008-01-21 10:03:00,1.94985,1.95055,1.9498,1.95015,821100002.0
2008-01-21 10:04:00,1.95015,1.9507,1.9498,1.95,656099999.0
2008-01-21 10:05:00,1.95,1.95125,1.94985,1.9512,582579999.0
2008-01-21 10:06:00,1.9512,1.95125,1.95045,1.95085,423840001.0
2008-01-21 10:07:00,1.95085,1.95155,1.95075,1.95125,652700000.0
2008-01-21 10:08:00,1.95125,1.9515,1.9506,1.9509,732400000.0
2008-01-21 10:09:00,1.9509,1.95135,1.9508,1.95125,521900002.0
2008-01-21 10:10:00,1.9513,1.9513,1.95055,1.95095,865900003.0
2008-01-21 10:11:00,1.95095,1.95125,1.9509,1.95125,572800002.0
2008-01-21 10:12:00,1.95125,1.95145,1.9511,1.9514,805400001.0
2008-01-21 10:13:00,1.9514,1.95145,1.95075,1.95075,582200001.0
2008-01-21 10:14:00,1.95075,1.951,1.95045,1.9505,952200004.0
2008-01-21 10:15:00,1.9505,1.95075,1.9505,1.95065,292000000.0
2008-01-21 10:16:00,1.95075,1.95075,1.95025,1.95055,472599999.0
2008-01-21 10:17:00,1.95055,1.95075,1.95,1.9501,709300001.0
2008-01-21 10:18:00,1.95005,1.9502,1.94935,1.9497,990999999.0
2008-01-21 10:19:00,1.94985,1.95005,1.94955,1.94985,635000007.0
2008-01-21 10:20:00,1.94985,1.95005,1.94965,1.94975,445799995.0
2008-01-21 10:21:00,1.94975,1.9499,1.94965,1.9499,281800000.0
2008-01-21 10:22:00,1.94995,1.94995,1.94895,1.94905,275150000.0
2008-01-21 10:23:00,1.94905,1.94945,1.9489,1.9491,587500000.0
2008-01-21 10:24:00,1.94905,1.9497,1.94905,1.94935,434600000.0
2008-01-21 10:25:00,1.94935,1.95005,1.94925,1.94945,546200000.0
2008-01-21 10:26:00,1.94945,1.94945,1.94895,1.94905,390000000.0
2008-01-21 10:27:00,1.94905,1.94905,1.94845,1.94845,626800000.0
2008-01-21 10:28:00,1.94845,1.94885,1.94815,1.94865,377100000.0
2008-01-21 10:29:00,1.94865,1.94865,1.9482,1.94825,788499998.0
2008-01-21 10:30:00,1.94825,1.94865,1.9482,1.94855,551200000.0
2008-01-21 10:31:00,1.9485,1.94905,1.9483,1.94905,541100002.0
2008-01-21 10:32:00,1.949,1.94985,1.949,1.94985,770400000.0
2008-01-21 10:33:00,1.94985,1.9506,1.94965,1.9498,467799999.0
2008-01-21 10:34:00,1.94975,1.9499,1.94955,1.9496,322900000.0
2008-01-21 10:35:00,1.9496,1.9498,1.94955,1.9497,351900000.0
2008-01-21 10:36:00,1.9497,1.9497,1.9491,1.9494,334600000.0
2008-01-21 10:37:00,1.9494,1.94945,1.9489,1.94915,334399998.0
2008-01-21 10:38:00,1.94915,1.94945,1.94875,1.94945,555499999.0
2008-01-21 10:39:00,1.94945,1.95075,1.94915,1.9507,522900000.0
2008-01-21 10:40:00,1.95075,1.95085,1.95,1.9502,999400000.0
2008-01-21 10:41:00,1.95025,1.95075,1.9501,1.95045,617600002.0
2008-01-21 10:42:00,1.95035,1.95055,1.94925,1.94925,461700001.0
2008-01-21 10:43:00,1.94925,1.95005,1.94915,1.9497,763499998.0
2008-01-21 10:44:00,1.94975,1.9503,1.94925,1.94935,543400000.0
2008-01-21 10:45:00,1.94935,1.94965,1.94815,1.94845,845949998.0
2008-01-21 10:46:00,1.94845,1.9487,1.94825,1.94845,400200000.0
2008-01-21 10:47:00,1.9484,1.9488,1.94825,1.9487,679300000.0
2008-01-21 10:48:00,1.94865,1.94885,1.94825,1.94835,660400000.0
2008-01-21 10:49:00,1.94825,1.9486,1.94825,1.9485,736200000.0
2008-01-21 10:50:00,1.9485,1.94865,1.9482,1.94825,598600000.0
2008-01-21 10:51:00,1.94825,1.94845,1.94805,1.94815,490550000.0
2008-01-21 10:52:00,1.94815,1.94825,1.9481,1.94825,318400000.0
2008-01-21 10:53:00,1.94825,1.94865,1.948,1.94865,363800000.0
2008-01-21 10:54:00,1.9485,1.9488,1.94845,1.94855,421800000.0
2008-01-21 10:55:00,1.94865,1.94925,1.94865,1.94905,528500000.0
2008-01-21 10:56:00,1.94905,1.9491,1.94865,1.9489,744699999.0
2008-01-21 10:57:00,1.94885,1.94905,1.9487,1.94885,479500004.0
2008-01-21 10:58:00,1.9488,1.94925,1.9487,1.94915,361600000.0
2008-01-21 10:59:00,1.9491,1.94975,1.94905,1.9491,484700002.0
2008-01-21 11:00:00,1.9492,1.94945,1.9491,1.9493,525199999.0
2008-01-21 11:01:00,1.9493,1.9494,1.9491,1.9493,348500000.0
2008-01-21 11:02:00,1.9493,1.9493,1.94915,1.94915,222800000.0
2008-01-21 11:03:00,1.94915,1.9493,1.94905,1.94915,240200000.0
2008-01-21 11:04:00,1.94915,1.94915,1.9491,1.94915,163500000.0
2008-01-21 11:05:00,1.94915,1.94935,1.9491,1.94915,227400000.0
2008-01-21 11:06:00,1.94915,1.9492,1.94885,1.94915,360800001.0
2008-01-21 11:07:00,1.94925,1.94995,1.94915,1.94985,619500000.0
2008-01-21 11:08:00,1.94985,1.951,1.94985,1.95085,729200001.0
2008-01-21 11:09:00,1.95085,1.95085,1.95035,1.95065,636000000.0
2008-01-21 11:10:00,1.95065,1.951,1.95055,1.9509,639699996.0
2008-01-21 11:11:00,1.9509,1.95095,1.95055,1.9509,489600000.0
2008-01-21 11:12:00,1.9509,1.95095,1.9505,1.9507,710000009.0
2008-01-21 11:13:00,1.9507,1.9508,1.9504,1.9504,576900002.0
2008-01-21 11:14:00,1.9504,1.9506,1.95035,1.9505,308300000.0
2008-01-21 11:15:00,1.9505,1.9505,1.9503,1.9503,200100000.0
2008-01-21 11:16:00,1.9503,1.95035,1.95025,1.9503,243300000.0
2008-01-21 11:17:00,1.9503,1.9503,1.9498,1.9501,511400000.0
2008-01-21 11:18:00,1.9501,1.9502,1.95005,1.95015,378800000.0
2008-01-21 11:19:00,1.95015,1.95015,1.94935,1.9495,577000000.0
2008-01-21 11:20:00,1.9495,1.94975,1.9494,1.9494,332250000.0
2008-01-21 11:21:00,1.9494,1.9494,1.94905,1.94915,488900001.0
2008-01-21 11:22:00,1.9491,1.94925,1.94905,1.94925,473500000.0
2008-01-21 11:23:00,1.9492,1.9503,1.9492,1.9501,593800000.0
2008-01-21 11:24:00,1.9501,1.9508,1.95005,1.95045,868900000.0
2008-01-21 11:25:00,1.95045,1.95135,1.95035,1.95125,311200000.0
2008-01-21 11:26:00,1.95125,1.95205,1.95115,1.952,454040000.0
2008-01-21 11:27:00,1.952,1.952,1.95105,1.9512,539400005.0
2008-01-21 11:28:00,1.95115,1.95135,1.95045,1.9508,957400008.0
2008-01-21 11:29:00,1.9508,1.95125,1.95065,1.95105,361200000.0
2008-01-21 11:30:00,1.95105,1.95105,1.95005,1.9503,1146699997.0
2008-01-21 11:31:00,1.9503,1.95045,1.94995,1.9502,456550000.0
2008-01-21 11:32:00,1.95,1.9508,1.95,1.9507,523500000.0
2008-01-21 11:33:00,1.9507,1.95155,1.9507,1.95135,576400000.0
2008-01-21 11:34:00,1.95135,1.95175,1.95105,1.95145,1076499997.0
2008-01-21 11:35:00,1.95135,1.9517,1.95105,1.95105,930600000.0
2008-01-21 11:36:00,1.95115,1.95145,1.95085,1.9512,1214600010.0
2008-01-21 11:37:00,1.95115,1.95125,1.95,1.95025,912999998.0
2008-01-21 11:38:00,1.95015,1.9504,1.94955,1.95025,917399987.0
2008-01-21 11:39:00,1.95015,1.95055,1.94995,1.9504,1811300028.0
2008-01-21 11:40:00,1.9504,1.9508,1.9504,1.9508,319700000.0
2008-01-21 11:41:00,1.9508,1.9512,1.95045,1.9511,585000000.0
2008-01-21 11:42:00,1.9511,1.9513,1.95095,1.95105,781500000.0
2008-01-21 11:43:00,1.95105,1.9516,1.95105,1.9516,1146900002.0
2008-01-21 11:44:00,1.9516,1.9516,1.95095,1.9514,700800002.0
2008-01-21 11:45:00,1.9514,1.9518,1.9514,1.9517,417800000.0
2008-01-21 11:46:00,1.9517,1.9519,1.95155,1.9519,600700000.0
2008-01-21 11:47:00,1.9519,1.9519,1.95125,1.9515,539000000.0
2008-01-21 11:48:00,1.9515,1.95155,1.95135,1.9514,254200000.0
2008-01-21 11:49:00,1.95145,1.95145,1.9511,1.9512,302771900.0
2008-01-21 11:50:00,1.9512,1.9512,1.9508,1.95085,294800000.0
2008-01-21 11:51:00,1.95085,1.95085,1.9505,1.9506,464199997.0
2008-01-21 11:52:00,1.95065,1.95115,1.95055,1.95065,614600000.0
2008-01-21 11:53:00,1.95065,1.9515,1.9504,1.9514,817400001.0
2008-01-21 11:54:00,1.9514,1.95155,1.9512,1.95155,400900000.0
2008-01-21 11:55:00,1.95155,1.9518,1.95145,1.9515,650300000.0
2008-01-21 11:56:00,1.9515,1.9519,1.95145,1.9519,584500000.0
2008-01-21 11:57:00,1.9519,1.9519,1.95165,1.9517,371200000.0
2008-01-21 11:58:00,1.9517,1.95275,1.9517,1.9523,723220001.0
2008-01-21 11:59:00,1.95235,1.95255,1.9522,1.9523,1621099996.0
2008-01-21 12:00:00,1.95225,1.95225,1.9517,1.95195,1730700007.0
2008-01-21 12:01:00,1.952,1.9524,1.9518,1.9524,1536899996.0
2008-01-21 12:02:00,1.9524,1.9525,1.95235,1.95245,1410100005.0
2008-01-21 12:03:00,1.95245,1.95285,1.95245,1.9527,871500000.0
2008-01-21 12:04:00,1.9527,1.9527,1.9524,1.9525,875399998.0
2008-01-21 12:05:00,1.9525,1.95275,1.9525,1.9526,459200000.0
2008-01-21 12:06:00,1.9526,1.95275,1.9525,1.9525,236400000.0
2008-01-21 12:07:00,1.9525,1.95265,1.95245,1.95255,441700000.0
2008-01-21 12:08:00,1.95255,1.9526,1.9523,1.95235,835099999.0
2008-01-21 12:09:00,1.95235,1.9524,1.95155,1.95165,677500002.0
2008-01-21 12:10:00,1.95165,1.9517,1.9515,1.95165,580700000.0
2008-01-21 12:11:00,1.95165,1.95165,1.9508,1.9508,913900000.0
2008-01-21 12:12:00,1.9508,1.95095,1.9505,1.95075,389300000.0
2008-01-21 12:13:00,1.95075,1.95145,1.95075,1.95135,596200001.0
2008-01-21 12:14:00,1.95135,1.95145,1.9513,1.9514,428299997.0
2008-01-21 12:15:00,1.95145,1.95155,1.95125,1.95125,551300001.0
2008-01-21 12:16:00,1.95125,1.95135,1.95085,1.95085,415100000.0
2008-01-21 12:17:00,1.9508,1.95115,1.9508,1.951,673599997.0
2008-01-21 12:18:00,1.95105,1.95105,1.9508,1.95095,505099999.0
2008-01-21 12:19:00,1.95095,1.95145,1.95095,1.9513,1108499993.0
2008-01-21 12:20:00,1.9513,1.9514,1.95115,1.9514,608399995.0
2008-01-21 12:21:00,1.9514,1.95195,1.95135,1.95165,953899998.0
2008-01-21 12:22:00,1.95165,1.9517,1.951,1.95155,727400000.0
2008-01-21 12:23:00,1.95155,1.95155,1.9512,1.9514,542999999.0
2008-01-21 12:24:00,1.9514,1.9514,1.95045,1.95045,611200003.0
2008-01-21 12:25:00,1.9505,1.9505,1.95015,1.95025,996100009.0
2008-01-21 12:26:00,1.95025,1.95055,1.94965,1.94965,692200000.0
2008-01-21 12:27:00,1.9496,1.94965,1.94905,1.9491,625899998.0
2008-01-21 12:28:00,1.94905,1.94935,1.94895,1.94905,692600000.0
2008-01-21 12:29:00,1.94905,1.94945,1.94895,1.94945,439100000.0
2008-01-21 12:30:00,1.94945,1.9504,1.94945,1.95035,484400000.0
2008-01-21 12:31:00,1.95035,1.9504,1.95005,1.95015,1297500003.0
2008-01-21 12:32:00,1.95015,1.9504,1.95,1.9503,524200000.0
2008-01-21 12:33:00,1.9503,1.95035,1.9497,1.9498,272400000.0
2008-01-21 12:34:00,1.9498,1.95045,1.94975,1.95025,517899999.0
2008-01-21 12:35:00,1.9502,1.9507,1.9502,1.9504,512520000.0
2008-01-21 12:36:00,1.9504,1.95065,1.95035,1.95055,580299999.0
2008-01-21 12:37:00,1.95055,1.9506,1.94995,1.95005,643599999.0
2008-01-21 12:38:00,1.95,1.95045,1.9499,1.95,607000000.0
2008-01-21 12:39:00,1.9501,1.95045,1.9501,1.9503,533700000.0
2008-01-21 12:40:00,1.9503,1.9504,1.9501,1.95025,708100001.0
2008-01-21 12:41:00,1.95025,1.95045,1.95015,1.9502,359100000.0
2008-01-21 12:42:00,1.9502,1.95035,1.9502,1.95025,293000000.0
2008-01-21 12:43:00,1.95025,1.95035,1.95015,1.95025,177900000.0
2008-01-21 12:44:00,1.95025,1.95025,1.95005,1.9501,182200000.0
2008-01-21 12:45:00,1.9501,1.9501,1.94975,1.94995,672250001.0
2008-01-21 12:46:00,1.94995,1.95025,1.94985,1.9501,444100000.0
2008-01-21 12:47:00,1.95005,1.9502,1.95,1.9502,630300000.0
2008-01-21 12:48:00,1.9502,1.95025,1.94975,1.95015,894200001.0
2008-01-21 12:49:00,1.95015,1.95025,1.94915,1.94955,522300000.0
2008-01-21 12:50:00,1.94955,1.94985,1.9492,1.94985,404800000.0
2008-01-21 12:51:00,1.94985,1.95045,1.9496,1.9497,484500000.0
2008-01-21 12:52:00,1.9497,1.94975,1.9493,1.94955,360099999.0
2008-01-21 12:53:00,1.94955,1.9498,1.9492,1.94925,311700000.0
2008-01-21 12:54:00,1.9492,1.94935,1.94905,1.94905,303900000.0
2008-01-21 12:55:00,1.9491,1.9492,1.94905,1.94915,129100000.0
2008-01-21 12:56:00,1.9492,1.9492,1.9487,1.9487,237900001.0
2008-01-21 12:57:00,1.9487,1.94905,1.9485,1.9487,1639599997.0
2008-01-21 12:58:00,1.9487,1.94905,1.94845,1.9489,830599999.0
2008-01-21 12:59:00,1.94895,1.94905,1.9489,1.94905,572400000.0
2008-01-21 13:00:00,1.94905,1.9493,1.949,1.9493,650400000.0
2008-01-21 13:01:00,1.94925,1.94935,1.949,1.949,406500000.0
2008-01-21 13:02:00,1.949,1.94935,1.949,1.94935,476700001.0
2008-01-21 13:03:00,1.9493,1.94945,1.9492,1.94925,524200000.0
2008-01-21 13:04:00,1.94925,1.94955,1.9491,1.9495,326300000.0
2008-01-21 13:05:00,1.9495,1.94975,1.9494,1.9494,161700000.0
2008-01-21 13:06:00,1.94935,1.9496,1.94915,1.94925,239050000.0
2008-01-21 13:07:00,1.94925,1.9495,1.94915,1.94935,183700000.0
2008-01-21 13:08:00,1.94935,1.9495,1.9491,1.9492,234200000.0
2008-01-21 13:09:00,1.9492,1.9493,1.94875,1.94875,391900000.0
2008-01-21 13:10:00,1.94875,1.94895,1.9471,1.94715,388470000.0
2008-01-21 13:11:00,1.9471,1.9473,1.94595,1.94615,419300000.0
2008-01-21 13:12:00,1.94615,1.9467,1.94605,1.9463,246800000.0
2008-01-21 13:13:00,1.94635,1.94645,1.94595,1.9462,142000000.0
2008-01-21 13:14:00,1.9462,1.94645,1.9461,1.94645,127900000.0
2008-01-21 13:15:00,1.94645,1.94695,1.94645,1.9467,263900000.0
2008-01-21 13:16:00,1.94675,1.94725,1.9466,1.9469,691550000.0
2008-01-21 13:17:00,1.9469,1.94725,1.94685,1.94725,593300001.0
2008-01-21 13:18:00,1.94725,1.94735,1.9469,1.94695,718500000.0
2008-01-21 13:19:00,1.94695,1.94755,1.94695,1.9472,493200002.0
2008-01-21 13:20:00,1.9472,1.94735,1.94695,1.94735,823899998.0
2008-01-21 13:21:00,1.94725,1.9475,1.94715,1.9472,946300001.0
2008-01-21 13:22:00,1.9472,1.9474,1.9471,1.94725,1025499996.0
2008-01-21 13:23:00,1.94725,1.9478,1.9472,1.9474,1745799996.0
2008-01-21 13:24:00,1.9474,1.94765,1.9474,1.94755,902199989.0
2008-01-21 13:25:00,1.94765,1.94855,1.94765,1.94815,1148499994.0
2008-01-21 13:26:00,1.94815,1.9485,1.9476,1.9484,1027300000.0
2008-01-21 13:27:00,1.94845,1.9493,1.9484,1.9492,612799994.0
2008-01-21 13:28:00,1.9492,1.9492,1.94865,1.94875,476900000.0
2008-01-21 13:29:00,1.94875,1.94905,1.9481,1.94825,890299998.0
2008-01-21 13:30:00,1.9483,1.94835,1.94775,1.94775,303700000.0
2008-01-21 13:31:00,1.9477,1.94825,1.9477,1.94825,651900000.0
2008-01-21 13:32:00,1.9482,1.9486,1.94805,1.94855,379500000.0
2008-01-21 13:33:00,1.94855,1.94895,1.94855,1.9489,278600000.0
2008-01-21 13:34:00,1.9489,1.94895,1.94865,1.9487,301400000.0
2008-01-21 13:35:00,1.94865,1.9488,1.94855,1.94855,620800000.0
2008-01-21 13:36:00,1.94855,1.94885,1.94855,1.9488,271500000.0
2008-01-21 13:37:00,1.9488,1.94885,1.94855,1.9487,385400000.0
2008-01-21 13:38:00,1.94875,1.9488,1.9487,1.9488,321100000.0
2008-01-21 13:39:00,1.94885,1.94915,1.9488,1.94905,435700000.0
2008-01-21 13:40:00,1.94915,1.9494,1.9487,1.94875,743799998.0
2008-01-21 13:41:00,1.94875,1.94925,1.9487,1.9491,350500000.0
2008-01-21 13:42:00,1.9491,1.9492,1.949,1.9491,368699998.0
2008-01-21 13:43:00,1.9491,1.9493,1.949,1.94925,195800000.0
2008-01-21 13:44:00,1.94925,1.94925,1.9488,1.94925,511600001.0
2008-01-21 13:45:00,1.94925,1.94925,1.94875,1.94875,596100001.0
2008-01-21 13:46:00,1.9489,1.94915,1.9488,1.9489,359600000.0
2008-01-21 13:47:00,1.9489,1.94925,1.94875,1.94925,808299997.0
2008-01-21 13:48:00,1.94925,1.94935,1.9491,1.9492,421400001.0
2008-01-21 13:49:00,1.9492,1.94945,1.949,1.9493,427425000.0
2008-01-21 13:50:00,1.94925,1.94945,1.9491,1.94925,220600000.0
2008-01-21 13:51:00,1.94925,1.94975,1.94915,1.94965,292200000.0
2008-01-21 13:52:00,1.94965,1.95,1.94965,1.94995,308900000.0
2008-01-21 13:53:00,1.9499,1.95005,1.94975,1.9498,514400000.0
2008-01-21 13:54:00,1.94975,1.94995,1.94975,1.9498,331900001.0
2008-01-21 13:55:00,1.9498,1.94985,1.9492,1.9493,311200000.0
2008-01-21 13:56:00,1.9493,1.94965,1.9491,1.94915,501800000.0
2008-01-21 13:57:00,1.94915,1.94925,1.949,1.94915,419000000.0
2008-01-21 13:58:00,1.94915,1.9492,1.94875,1.9489,541600000.0
2008-01-21 13:59:00,1.9489,1.94925,1.9487,1.94875,678299998.0
2008-01-21 14:00:00,1.9488,1.949,1.94875,1.9489,427699999.0
2008-01-21 14:01:00,1.94885,1.94895,1.94865,1.9488,451199999.0
2008-01-21 14:02:00,1.9488,1.9488,1.94855,1.94855,468100000.0
2008-01-21 14:03:00,1.94855,1.94875,1.94785,1.94855,700099999.0
2008-01-21 14:04:00,1.94855,1.94875,1.9483,1.9485,418500000.0
2008-01-21 14:05:00,1.9485,1.949,1.9485,1.9488,463800000.0
2008-01-21 14:06:00,1.94875,1.9489,1.94845,1.94845,429800000.0
2008-01-21 14:07:00,1.94845,1.9488,1.94845,1.94855,571799999.0
2008-01-21 14:08:00,1.94855,1.9487,1.9485,1.9487,390800000.0
2008-01-21 14:09:00,1.9487,1.9487,1.94825,1.9484,512400000.0
2008-01-21 14:10:00,1.9484,1.94865,1.9484,1.9485,336600000.0
2008-01-21 14:11:00,1.9485,1.94865,1.94825,1.9483,487100000.0
2008-01-21 14:12:00,1.9483,1.94845,1.94775,1.9478,618800000.0
2008-01-21 14:13:00,1.9478,1.9478,1.9473,1.94735,701600000.0
2008-01-21 14:14:00,1.94735,1.94775,1.94735,1.9475,525000000.0
2008-01-21 14:15:00,1.9475,1.94775,1.9475,1.94765,441300000.0
2008-01-21 14:16:00,1.94765,1.94775,1.9474,1.9475,706900003.0
2008-01-21 14:17:00,1.94745,1.94785,1.94745,1.94755,741599998.0
2008-01-21 14:18:00,1.9475,1.94775,1.94745,1.94775,433000000.0
2008-01-21 14:19:00,1.94775,1.9486,1.94775,1.9485,569300000.0
2008-01-21 14:20:00,1.94845,1.94885,1.94845,1.94855,550500000.0
2008-01-21 14:21:00,1.9486,1.94945,1.94855,1.94925,1188299999.0
2008-01-21 14:22:00,1.94925,1.94935,1.94865,1.9487,647000000.0
2008-01-21 14:23:00,1.9487,1.94895,1.9486,1.94875,579999999.0
2008-01-21 14:24:00,1.94875,1.94905,1.9486,1.94865,432300000.0
2008-01-21 14:25:00,1.94865,1.94905,1.94865,1.94895,380699997.0
2008-01-21 14:26:00,1.94895,1.9492,1.94885,1.949,686499996.0
2008-01-21 14:27:00,1.949,1.94905,1.9488,1.94895,433800000.0
2008-01-21 14:28:00,1.94895,1.94925,1.94885,1.94925,296000000.0
2008-01-21 14:29:00,1.94925,1.95,1.94925,1.95,809999999.0
2008-01-21 14:30:00,1.95,1.95015,1.9496,1.9498,536999999.0
2008-01-21 14:31:00,1.9499,1.9501,1.94915,1.94925,357600000.0
2008-01-21 14:32:00,1.94925,1.9493,1.949,1.94905,500000000.0
2008-01-21 14:33:00,1.94905,1.94935,1.94895,1.94925,540300001.0
2008-01-21 14:34:00,1.94925,1.9494,1.9491,1.9491,359200000.0
2008-01-21 14:35:00,1.9491,1.94925,1.94905,1.9492,708799999.0
2008-01-21 14:36:00,1.9492,1.94935,1.9492,1.94925,160800000.0
2008-01-21 14:37:00,1.9493,1.94945,1.94905,1.94935,606700000.0
2008-01-21 14:38:00,1.94935,1.9496,1.94915,1.9494,635400000.0
2008-01-21 14:39:00,1.9494,1.95025,1.9494,1.9501,442700000.0
2008-01-21 14:40:00,1.9501,1.95155,1.9501,1.9514,559399998.0
2008-01-21 14:41:00,1.9514,1.95155,1.95065,1.95075,776100000.0
2008-01-21 14:42:00,1.95075,1.95095,1.9507,1.9507,910000001.0
2008-01-21 14:43:00,1.9507,1.9508,1.95005,1.95005,1290699995.0
2008-01-21 14:44:00,1.9501,1.95025,1.94975,1.94975,1055900001.0
2008-01-21 14:45:00,1.94975,1.94995,1.94965,1.94975,752999999.0
2008-01-21 14:46:00,1.94975,1.94995,1.9497,1.94995,612299999.0
2008-01-21 14:47:00,1.94995,1.95005,1.9499,1.94995,403300000.0
2008-01-21 14:48:00,1.94995,1.95,1.94985,1.9499,910499998.0
2008-01-21 14:49:00,1.9499,1.95,1.94985,1.95,527100000.0
2008-01-21 14:50:00,1.95,1.95025,1.94995,1.95005,445600000.0
2008-01-21 14:51:00,1.95005,1.95005,1.94895,1.94895,714200003.0
2008-01-21 14:52:00,1.94895,1.94915,1.94845,1.94845,629100000.0
2008-01-21 14:53:00,1.94845,1.94855,1.94825,1.9483,550200000.0
2008-01-21 14:54:00,1.94835,1.9484,1.94805,1.94825,605000000.0
2008-01-21 14:55:00,1.94825,1.9483,1.94795,1.948,785499999.0
2008-01-21 14:56:00,1.948,1.94825,1.948,1.948,524800000.0
2008-01-21 14:57:00,1.948,1.948,1.94715,1.94765,827699999.0
2008-01-21 14:58:00,1.94765,1.9479,1.94755,1.9476,131800000.0
2008-01-21 14:59:00,1.9476,1.94775,1.94675,1.94725,210400000.0
2008-01-21 15:00:00,1.94725,1.94785,1.94725,1.94725,911900005.0
2008-01-21 15:01:00,1.94725,1.9476,1.94705,1.94705,838499996.0
2008-01-21 15:02:00,1.9471,1.94755,1.94705,1.94755,388700000.0
2008-01-21 15:03:00,1.94755,1.94795,1.9475,1.94785,477200000.0
2008-01-21 15:04:00,1.9479,1.9481,1.94785,1.94795,307900000.0
2008-01-21 15:05:00,1.948,1.94815,1.94795,1.948,221600000.0
2008-01-21 15:06:00,1.948,1.9483,1.94785,1.9482,511100000.0
2008-01-21 15:07:00,1.9482,1.94905,1.9482,1.94895,334500000.0
2008-01-21 15:08:00,1.94905,1.9491,1.9488,1.9489,264000000.0
2008-01-21 15:09:00,1.94915,1.94915,1.94885,1.9489,302000000.0
2008-01-21 15:10:00,1.9489,1.949,1.9487,1.9488,570600000.0
2008-01-21 15:11:00,1.9488,1.9488,1.9485,1.9485,303600000.0
2008-01-21 15:12:00,1.94855,1.94855,1.9482,1.9482,316900000.0
2008-01-21 15:13:00,1.9482,1.9482,1.94765,1.94765,282400000.0
2008-01-21 15:14:00,1.94765,1.94845,1.9476,1.9484,492500000.0
2008-01-21 15:15:00,1.9484,1.9484,1.9478,1.94795,408900000.0
2008-01-21 15:16:00,1.94795,1.94805,1.94775,1.9478,383200000.0
2008-01-21 15:17:00,1.9478,1.94785,1.9477,1.9477,346400000.0
2008-01-21 15:18:00,1.9477,1.9477,1.94655,1.9467,590500000.0
2008-01-21 15:19:00,1.9467,1.9467,1.9465,1.9465,276900000.0
2008-01-21 15:20:00,1.94645,1.94665,1.94645,1.9466,410100001.0
2008-01-21 15:21:00,1.9466,1.94685,1.94655,1.9468,185200000.0
2008-01-21 15:22:00,1.9468,1.94715,1.94645,1.94685,441200000.0
2008-01-21 15:23:00,1.94685,1.94725,1.9467,1.94675,680399999.0
2008-01-21 15:24:00,1.94675,1.94685,1.94645,1.94665,648299999.0
2008-01-21 15:25:00,1.94655,1.9468,1.9465,1.9466,593600001.0
2008-01-21 15:26:00,1.94655,1.9466,1.9464,1.94655,356600000.0
2008-01-21 15:27:00,1.94655,1.94685,1.94655,1.9467,439400000.0
2008-01-21 15:28:00,1.94665,1.94705,1.94665,1.94695,355700000.0
2008-01-21 15:29:00,1.94695,1.9472,1.94655,1.94695,533800000.0
2008-01-21 15:30:00,1.9469,1.94695,1.9467,1.94675,241200000.0
2008-01-21 15:31:00,1.94675,1.94685,1.94655,1.94685,387200000.0
2008-01-21 15:32:00,1.94685,1.94705,1.9466,1.9469,473400000.0
2008-01-21 15:33:00,1.9469,1.94755,1.9468,1.9473,391300000.0
2008-01-21 15:34:00,1.9473,1.94755,1.9471,1.9474,551800000.0
2008-01-21 15:35:00,1.9474,1.94755,1.94735,1.94755,292200000.0
2008-01-21 15:36:00,1.94755,1.94775,1.94755,1.94765,363500000.0
2008-01-21 15:37:00,1.9477,1.9477,1.94745,1.94745,428400000.0
2008-01-21 15:38:00,1.94745,1.9479,1.94745,1.9479,545900000.0
2008-01-21 15:39:00,1.94795,1.94825,1.9478,1.94785,621400000.0
2008-01-21 15:40:00,1.94785,1.94795,1.9475,1.9475,408900000.0
2008-01-21 15:41:00,1.9475,1.94755,1.94675,1.94685,666899999.0
2008-01-21 15:42:00,1.94685,1.947,1.9466,1.94665,543200000.0
2008-01-21 15:43:00,1.9466,1.94665,1.94645,1.94645,411300000.0
2008-01-21 15:44:00,1.94645,1.94685,1.94645,1.9467,399600000.0
2008-01-21 15:45:00,1.9467,1.94675,1.9464,1.9465,491600000.0
2008-01-21 15:46:00,1.9465,1.94665,1.9464,1.94655,536600000.0
2008-01-21 15:47:00,1.9465,1.94685,1.9465,1.9468,401300000.0
2008-01-21 15:48:00,1.9468,1.94685,1.94665,1.9468,316800000.0
2008-01-21 15:49:00,1.9468,1.94685,1.94675,1.94685,169600000.0
2008-01-21 15:50:00,1.94685,1.947,1.9468,1.94695,511700000.0
2008-01-21 15:51:00,1.947,1.94705,1.9469,1.94695,299500000.0
2008-01-21 15:52:00,1.947,1.9471,1.9468,1.94705,384900000.0
2008-01-21 15:53:00,1.94705,1.94715,1.94695,1.9471,306400002.0
2008-01-21 15:54:00,1.9471,1.94725,1.94695,1.94715,347600000.0
2008-01-21 15:55:00,1.94715,1.9472,1.9468,1.94715,569700001.0
2008-01-21 15:56:00,1.94715,1.94775,1.9471,1.94745,749500000.0
2008-01-21 15:57:00,1.94745,1.94775,1.94745,1.9477,214700000.0
2008-01-21 15:58:00,1.94765,1.94825,1.94735,1.9482,712599999.0
2008-01-21 15:59:00,1.9482,1.94835,1.948,1.94815,558999999.0
2008-01-21 16:00:00,1.94815,1.9484,1.9481,1.94835,476300000.0
2008-01-21 16:01:00,1.94835,1.94835,1.94785,1.94785,487100000.0
2008-01-21 16:02:00,1.94785,1.94785,1.9471,1.94715,387100000.0
2008-01-21 16:03:00,1.94705,1.94705,1.94675,1.9468,410800000.0
2008-01-21 16:04:00,1.94675,1.9468,1.9465,1.94665,370200000.0
2008-01-21 16:05:00,1.94665,1.94675,1.94655,1.94665,342400000.0
2008-01-21 16:06:00,1.94665,1.94685,1.94655,1.9467,505400000.0
2008-01-21 16:07:00,1.94675,1.94675,1.94655,1.94655,685599997.0
2008-01-21 16:08:00,1.94655,1.9467,1.9465,1.9467,413199999.0
2008-01-21 16:09:00,1.9467,1.947,1.94665,1.94695,590999999.0
2008-01-21 16:10:00,1.947,1.947,1.9467,1.947,545400000.0
2008-01-21 16:11:00,1.94695,1.94715,1.94685,1.94705,522700000.0
2008-01-21 16:12:00,1.94705,1.94705,1.9465,1.9467,655300006.0
2008-01-21 16:13:00,1.9467,1.9467,1.9463,1.94645,633400001.0
2008-01-21 16:14:00,1.94655,1.9467,1.94645,1.94655,713499999.0
2008-01-21 16:15:00,1.94655,1.94715,1.94655,1.94705,390400000.0
2008-01-21 16:16:00,1.94705,1.94705,1.94665,1.94665,552000000.0
2008-01-21 16:17:00,1.94665,1.94675,1.9466,1.94665,484000000.0
2008-01-21 16:18:00,1.94665,1.9468,1.94655,1.9466,731700004.0
2008-01-21 16:19:00,1.9466,1.94695,1.94645,1.9465,641400000.0
2008-01-21 16:20:00,1.9465,1.94705,1.94645,1.94655,581300000.0
2008-01-21 16:21:00,1.94655,1.94665,1.9465,1.94655,405200001.0
2008-01-21 16:22:00,1.94655,1.94655,1.9465,1.9465,181100000.0
2008-01-21 16:23:00,1.9465,1.94705,1.9465,1.94705,395200000.0
2008-01-21 16:24:00,1.94705,1.9474,1.94695,1.9474,217700000.0
2008-01-21 16:25:00,1.9474,1.94755,1.9471,1.9472,276800000.0
2008-01-21 16:26:00,1.9472,1.9472,1.94665,1.9467,471399998.0
2008-01-21 16:27:00,1.9467,1.9468,1.9466,1.94675,362299999.0
2008-01-21 16:28:00,1.94675,1.9468,1.9465,1.9468,416899999.0
2008-01-21 16:29:00,1.9468,1.94685,1.9467,1.9467,168000000.0
2008-01-21 16:30:00,1.9467,1.94705,1.9467,1.947,355200000.0
2008-01-21 16:31:00,1.947,1.9471,1.94695,1.9471,224800000.0
2008-01-21 16:32:00,1.9471,1.9471,1.94665,1.94675,576799999.0
2008-01-21 16:33:00,1.94675,1.94675,1.9463,1.9463,823999997.0
2008-01-21 16:34:00,1.9463,1.9466,1.9463,1.94645,485700001.0
2008-01-21 16:35:00,1.94645,1.9465,1.94635,1.9465,509600000.0
2008-01-21 16:36:00,1.9465,1.94655,1.94605,1.94605,397800002.0
2008-01-21 16:37:00,1.94605,1.9464,1.9457,1.9464,904500001.0
2008-01-21 16:38:00,1.9464,1.9467,1.94635,1.9467,745000000.0
2008-01-21 16:39:00,1.9467,1.9467,1.9463,1.9464,879100000.0
2008-01-21 16:40:00,1.9464,1.94675,1.9464,1.94675,451700000.0
2008-01-21 16:41:00,1.9467,1.94715,1.9466,1.947,537400000.0
2008-01-21 16:42:00,1.947,1.9473,1.9467,1.9467,422999999.0
2008-01-21 16:43:00,1.9467,1.947,1.9467,1.947,155700000.0
2008-01-21 16:44:00,1.947,1.9472,1.947,1.9472,351200000.0
2008-01-21 16:45:00,1.9472,1.94735,1.94715,1.94735,400800000.0
2008-01-21 16:46:00,1.94735,1.94735,1.94725,1.94735,465700000.0
2008-01-21 16:47:00,1.94735,1.94735,1.9473,1.9473,396800000.0
2008-01-21 16:48:00,1.9473,1.9473,1.947,1.94705,366400000.0
2008-01-21 16:49:00,1.94705,1.94735,1.94705,1.94725,340200000.0
2008-01-21 16:50:00,1.9472,1.94725,1.9468,1.94695,557600000.0
2008-01-21 16:51:00,1.94695,1.9471,1.9468,1.94685,368900000.0
2008-01-21 16:52:00,1.9469,1.94695,1.94625,1.9464,804000000.0
2008-01-21 16:53:00,1.9464,1.94665,1.9462,1.94665,524200000.0
2008-01-21 16:54:00,1.94665,1.94665,1.9463,1.9465,353800000.0
2008-01-21 16:55:00,1.94645,1.94675,1.9464,1.9465,317200000.0
2008-01-21 16:56:00,1.9465,1.94655,1.94605,1.9461,481800000.0
2008-01-21 16:57:00,1.9461,1.9462,1.9457,1.94615,703300000.0
2008-01-21 16:58:00,1.94615,1.94645,1.94595,1.94605,895800002.0
2008-01-21 16:59:00,1.94605,1.94605,1.9457,1.94595,595850000.0
2008-01-21 17:00:00,1.94595,1.94635,1.9459,1.9462,699000000.0
2008-01-21 17:01:00,1.94625,1.94645,1.94615,1.9463,466399998.0
2008-01-21 17:02:00,1.94635,1.9468,1.9463,1.94675,434100001.0
2008-01-21 17:03:00,1.94665,1.94715,1.94665,1.94675,478900000.0
2008-01-21 17:04:00,1.9468,1.9471,1.9468,1.9468,542200000.0
2008-01-21 17:05:00,1.9468,1.94705,1.9468,1.947,318200000.0
2008-01-21 17:06:00,1.947,1.947,1.9468,1.9469,906699988.0
2008-01-21 17:07:00,1.9469,1.947,1.94665,1.9467,894900000.0
2008-01-21 17:08:00,1.94685,1.94695,1.9466,1.9467,938200007.0
2008-01-21 17:09:00,1.94675,1.94675,1.94605,1.94605,613599999.0
2008-01-21 17:10:00,1.94605,1.9464,1.94605,1.94635,272300000.0
2008-01-21 17:11:00,1.94635,1.94635,1.94615,1.94615,416299999.0
2008-01-21 17:12:00,1.9462,1.94625,1.94615,1.94625,249000000.0
2008-01-21 17:13:00,1.94625,1.94625,1.946,1.94605,583899994.0
2008-01-21 17:14:00,1.94605,1.94635,1.946,1.94625,689699993.0
2008-01-21 17:15:00,1.9462,1.94625,1.9461,1.94615,643900000.0
2008-01-21 17:16:00,1.94615,1.94635,1.9459,1.9462,783100000.0
2008-01-21 17:17:00,1.9462,1.9463,1.9461,1.9462,426000001.0
2008-01-21 17:18:00,1.9462,1.94625,1.94595,1.94605,852799994.0
2008-01-21 17:19:00,1.94605,1.94605,1.9456,1.9457,1106899996.0
2008-01-21 17:20:00,1.9457,1.94575,1.9451,1.94515,1252200004.0
2008-01-21 17:21:00,1.94515,1.94555,1.9451,1.94555,1534399997.0
2008-01-21 17:22:00,1.94555,1.9456,1.94535,1.9454,208200000.0
2008-01-21 17:23:00,1.9454,1.9454,1.9451,1.9453,222000000.0
2008-01-21 17:24:00,1.9453,1.9454,1.94515,1.94535,364000000.0
2008-01-21 17:25:00,1.94535,1.9457,1.94525,1.9456,243700000.0
2008-01-21 17:26:00,1.9456,1.94585,1.94555,1.94575,154500000.0
2008-01-21 17:27:00,1.94575,1.94595,1.94535,1.94535,161200000.0
2008-01-21 17:28:00,1.94535,1.9457,1.94535,1.94565,137300000.0
2008-01-21 17:29:00,1.94565,1.9458,1.94535,1.94555,344300000.0
2008-01-21 17:30:00,1.94555,1.94575,1.9454,1.9454,229600001.0
2008-01-21 17:31:00,1.9454,1.94555,1.9453,1.9455,542400001.0
2008-01-21 17:32:00,1.9455,1.94555,1.94525,1.94525,159100000.0
2008-01-21 17:33:00,1.94525,1.9454,1.94515,1.94525,507900000.0
2008-01-21 17:34:00,1.9452,1.9456,1.9452,1.9454,394100000.0
2008-01-21 17:35:00,1.9454,1.94555,1.94525,1.94545,304600000.0
2008-01-21 17:36:00,1.9454,1.9454,1.94515,1.9453,719330000.0
2008-01-21 17:37:00,1.94525,1.9455,1.9452,1.94535,399300000.0
2008-01-21 17:38:00,1.94535,1.94545,1.9452,1.94525,621800003.0
2008-01-21 17:39:00,1.9453,1.94535,1.94515,1.94535,305600000.0
2008-01-21 17:40:00,1.94535,1.9454,1.9452,1.94535,596999995.0
2008-01-21 17:41:00,1.9454,1.94545,1.94535,1.9454,277399999.0
2008-01-21 17:42:00,1.9454,1.9455,1.9453,1.94535,1176300003.0
2008-01-21 17:43:00,1.94535,1.9458,1.94535,1.9458,447900000.0
2008-01-21 17:44:00,1.94585,1.94605,1.94575,1.94595,1173099999.0
2008-01-21 17:45:00,1.94595,1.946,1.94565,1.94575,429799999.0
2008-01-21 17:46:00,1.9457,1.94575,1.94525,1.94545,475100000.0
2008-01-21 17:47:00,1.94535,1.9455,1.94525,1.94545,706799999.0
2008-01-21 17:48:00,1.9454,1.94555,1.9453,1.94545,682999997.0
2008-01-21 17:49:00,1.9455,1.9458,1.94545,1.9458,495899998.0
2008-01-21 17:50:00,1.9458,1.946,1.9455,1.946,1171100004.0
2008-01-21 17:51:00,1.946,1.94625,1.9458,1.9462,908600008.0
2008-01-21 17:52:00,1.94615,1.94635,1.946,1.94625,974199995.0
2008-01-21 17:53:00,1.9462,1.94645,1.9462,1.94625,548599999.0
2008-01-21 17:54:00,1.94625,1.94635,1.9461,1.9463,700100008.0
2008-01-21 17:55:00,1.9463,1.94655,1.9462,1.9465,874999997.0
2008-01-21 17:56:00,1.94655,1.94655,1.9455,1.9456,739100004.0
2008-01-21 17:57:00,1.94565,1.94575,1.94505,1.94505,248200000.0
2008-01-21 17:58:00,1.94505,1.94505,1.94455,1.94455,229700000.0
2008-01-21 17:59:00,1.94475,1.94505,1.94465,1.94475,245200000.0
2008-01-21 18:00:00,1.94475,1.94545,1.94465,1.9452,380200001.0
2008-01-21 18:01:00,1.9452,1.9453,1.94505,1.94525,218200000.0
2008-01-21 18:02:00,1.94525,1.9455,1.94525,1.94535,217400000.0
2008-01-21 18:03:00,1.94535,1.94585,1.94525,1.9458,404400000.0
2008-01-21 18:04:00,1.94575,1.9462,1.9457,1.94615,329400000.0
2008-01-21 18:05:00,1.94615,1.94635,1.946,1.9463,667700000.0
2008-01-21 18:06:00,1.94635,1.9468,1.94615,1.9466,587100000.0
2008-01-21 18:07:00,1.9466,1.94715,1.9466,1.9469,575200000.0
2008-01-21 18:08:00,1.9469,1.94705,1.94685,1.947,727099999.0
2008-01-21 18:09:00,1.94695,1.94695,1.9463,1.94645,672900004.0
2008-01-21 18:10:00,1.94645,1.94685,1.94645,1.9467,721300000.0
2008-01-21 18:11:00,1.9467,1.9467,1.94625,1.94635,963399999.0
2008-01-21 18:12:00,1.94635,1.9467,1.94625,1.94625,1061800001.0
2008-01-21 18:13:00,1.94625,1.94625,1.946,1.946,398800000.0
2008-01-21 18:14:00,1.946,1.94615,1.946,1.94615,322100000.0
2008-01-21 18:15:00,1.9462,1.9462,1.9461,1.9462,251300000.0
2008-01-21 18:16:00,1.9462,1.9463,1.9461,1.9461,402000000.0
2008-01-21 18:17:00,1.9461,1.9461,1.94525,1.94545,851899998.0
2008-01-21 18:18:00,1.94545,1.9455,1.94495,1.945,400500000.0
2008-01-21 18:19:00,1.945,1.94505,1.94445,1.94445,551379999.0
2008-01-21 18:20:00,1.94435,1.94465,1.94385,1.94465,845099999.0
2008-01-21 18:21:00,1.94465,1.94505,1.94465,1.94475,336900000.0
2008-01-21 18:22:00,1.94475,1.94475,1.9434,1.9434,808100000.0
2008-01-21 18:23:00,1.9434,1.94345,1.94305,1.94315,494700000.0
2008-01-21 18:24:00,1.94315,1.944,1.9431,1.94325,582100000.0
2008-01-21 18:25:00,1.94325,1.9438,1.94315,1.9436,492900000.0
2008-01-21 18:26:00,1.9436,1.94375,1.9432,1.94375,544499999.0
2008-01-21 18:27:00,1.94375,1.94375,1.9433,1.94345,787500000.0
2008-01-21 18:28:00,1.94345,1.94405,1.94335,1.944,585500000.0
2008-01-21 18:29:00,1.944,1.94435,1.94395,1.9443,346800000.0
2008-01-21 18:30:00,1.9443,1.94435,1.94395,1.94395,604600001.0
2008-01-21 18:31:00,1.94395,1.94475,1.94395,1.94455,567300000.0
2008-01-21 18:32:00,1.94455,1.94475,1.944,1.9444,663899998.0
2008-01-21 18:33:00,1.94445,1.945,1.94425,1.9448,315000000.0
2008-01-21 18:34:00,1.9448,1.94495,1.94475,1.9449,351800000.0
2008-01-21 18:35:00,1.94495,1.94495,1.9446,1.94475,408600000.0
2008-01-21 18:36:00,1.94475,1.94505,1.94465,1.94495,952000002.0
2008-01-21 18:37:00,1.94495,1.94515,1.94495,1.94515,640300000.0
2008-01-21 18:38:00,1.94515,1.94515,1.945,1.94505,464100000.0
2008-01-21 18:39:00,1.94505,1.9451,1.94495,1.94495,356300000.0
2008-01-21 18:40:00,1.94495,1.94535,1.94495,1.9453,637600000.0
2008-01-21 18:41:00,1.9453,1.94545,1.94475,1.94515,1095399997.0
2008-01-21 18:42:00,1.94515,1.94515,1.94455,1.94465,879800002.0
2008-01-21 18:43:00,1.94465,1.945,1.94465,1.94495,445500000.0
2008-01-21 18:44:00,1.945,1.9453,1.9449,1.9451,318000000.0
2008-01-21 18:45:00,1.94515,1.94525,1.9451,1.9451,443700000.0
2008-01-21 18:46:00,1.94515,1.9453,1.94515,1.9453,226600000.0
2008-01-21 18:47:00,1.9453,1.9453,1.9451,1.94515,454499997.0
2008-01-21 18:48:00,1.9452,1.94525,1.9451,1.94515,541699996.0
2008-01-21 18:49:00,1.9451,1.94515,1.9451,1.94515,495900000.0
2008-01-21 18:50:00,1.94515,1.94525,1.9451,1.94515,502900000.0
2008-01-21 18:51:00,1.9451,1.9453,1.9451,1.94525,207200000.0
2008-01-21 18:52:00,1.94515,1.94525,1.94485,1.94495,327200001.0
2008-01-21 18:53:00,1.94495,1.94495,1.94485,1.94485,365600000.0
2008-01-21 18:54:00,1.94485,1.94515,1.94485,1.945,766700000.0
2008-01-21 18:55:00,1.945,1.94505,1.9448,1.94485,728999997.0
2008-01-21 18:56:00,1.9448,1.94485,1.9447,1.9447,764500000.0
2008-01-21 18:57:00,1.9447,1.9447,1.94455,1.94455,760600000.0
2008-01-21 18:58:00,1.94455,1.94465,1.94445,1.94465,111700000.0
2008-01-21 18:59:00,1.94465,1.94475,1.94455,1.9446,345800000.0
2008-01-21 19:00:00,1.9446,1.9447,1.94445,1.9447,722399997.0
2008-01-21 19:01:00,1.94465,1.94515,1.94465,1.9451,525200000.0
2008-01-21 19:02:00,1.9451,1.9451,1.94465,1.94465,472400000.0
2008-01-21 19:03:00,1.94465,1.94485,1.94465,1.9448,295200000.0
2008-01-21 19:04:00,1.9448,1.94495,1.9447,1.94485,723900000.0
2008-01-21 19:05:00,1.94485,1.94485,1.9446,1.94465,178200000.0
2008-01-21 19:06:00,1.9446,1.94465,1.9445,1.94455,434699999.0
2008-01-21 19:07:00,1.9446,1.9446,1.9444,1.9444,685000000.0
2008-01-21 19:08:00,1.9444,1.94455,1.9444,1.94455,265800000.0
2008-01-21 19:09:00,1.94455,1.94455,1.9444,1.94445,360200000.0
2008-01-21 19:10:00,1.94445,1.9445,1.9442,1.94425,573900000.0
2008-01-21 19:11:00,1.94425,1.9445,1.94425,1.9443,277000000.0
2008-01-21 19:12:00,1.9443,1.94435,1.9442,1.9442,309700000.0
2008-01-21 19:13:00,1.9442,1.9443,1.9441,1.94425,396799997.0
2008-01-21 19:14:00,1.94425,1.94455,1.94405,1.94445,450500000.0
2008-01-21 19:15:00,1.9445,1.9446,1.9443,1.9445,203200000.0
2008-01-21 19:16:00,1.9445,1.9447,1.94445,1.94445,237300000.0
2008-01-21 19:17:00,1.94445,1.94455,1.94445,1.9445,352000000.0
2008-01-21 19:18:00,1.9445,1.94455,1.94445,1.94445,176600000.0
2008-01-21 19:19:00,1.94445,1.9445,1.9444,1.94445,160800000.0
2008-01-21 19:20:00,1.94445,1.94465,1.94445,1.94465,403500000.0
2008-01-21 19:21:00,1.9446,1.94465,1.9444,1.9445,324000001.0
2008-01-21 19:22:00,1.9445,1.9446,1.94445,1.9445,417500000.0
2008-01-21 19:23:00,1.94445,1.94455,1.94445,1.94445,209500000.0
2008-01-21 19:24:00,1.94445,1.94455,1.9444,1.94455,537800000.0
2008-01-21 19:25:00,1.94455,1.9448,1.9445,1.94475,404203999.0
2008-01-21 19:26:00,1.94475,1.94475,1.9447,1.94475,162400000.0
2008-01-21 19:27:00,1.94475,1.94505,1.9446,1.94465,425000000.0
2008-01-21 19:28:00,1.9449,1.94495,1.94465,1.94485,277900000.0
2008-01-21 19:29:00,1.94485,1.945,1.9446,1.94475,391699999.0
2008-01-21 19:30:00,1.94475,1.9448,1.9446,1.9447,233700000.0
2008-01-21 19:31:00,1.94475,1.9448,1.9447,1.9447,100000000.0
2008-01-21 19:32:00,1.94475,1.9448,1.9447,1.9448,250800000.0
2008-01-21 19:33:00,1.94495,1.94495,1.9447,1.9447,166800000.0
2008-01-21 19:34:00,1.9447,1.9447,1.9446,1.9447,161100000.0
2008-01-21 19:35:00,1.9447,1.9447,1.94465,1.94465,121600000.0
2008-01-21 19:36:00,1.94465,1.9449,1.94435,1.94435,356500000.0
2008-01-21 19:37:00,1.94435,1.94475,1.94435,1.94475,141599999.0
2008-01-21 19:38:00,1.94475,1.94475,1.9446,1.94465,151700000.0
2008-01-21 19:39:00,1.94465,1.94495,1.94465,1.9448,627100000.0
2008-01-21 19:40:00,1.94475,1.9449,1.94475,1.9448,288900004.0
2008-01-21 19:41:00,1.9448,1.9448,1.94475,1.9448,266800002.0
2008-01-21 19:42:00,1.9448,1.945,1.9448,1.94485,424000000.0
2008-01-21 19:43:00,1.94485,1.94505,1.94475,1.94485,627199999.0
2008-01-21 19:44:00,1.94485,1.945,1.9448,1.94485,301200000.0
2008-01-21 19:45:00,1.94485,1.94485,1.9447,1.94475,493300000.0
2008-01-21 19:46:00,1.94465,1.94465,1.9442,1.94445,336500000.0
2008-01-21 19:47:00,1.94445,1.94445,1.9441,1.94425,561499997.0
2008-01-21 19:48:00,1.94425,1.9443,1.94405,1.94405,123700000.0
2008-01-21 19:49:00,1.9438,1.9443,1.9436,1.9443,158900000.0
2008-01-21 19:50:00,1.9443,1.9443,1.944,1.944,130200000.0
2008-01-21 19:51:00,1.94415,1.9444,1.94415,1.9443,176000000.0
2008-01-21 19:52:00,1.9443,1.9443,1.94425,1.94425,58400000.0
2008-01-21 19:53:00,1.94425,1.9443,1.9442,1.94425,152700000.0
2008-01-21 19:54:00,1.94425,1.94425,1.94385,1.94395,210100000.0
2008-01-21 19:55:00,1.94395,1.94405,1.94385,1.94395,253600000.0
2008-01-21 19:56:00,1.9439,1.94395,1.94355,1.94385,131699998.0
2008-01-21 19:57:00,1.94385,1.94405,1.94375,1.94405,73000000.0
2008-01-21 19:58:00,1.94395,1.9446,1.94385,1.94455,95300000.0
2008-01-21 19:59:00,1.9445,1.94455,1.94385,1.94385,90400000.0
2008-01-21 20:00:00,1.94385,1.94385,1.94355,1.94375,216400000.0
2008-01-21 20:01:00,1.94375,1.94385,1.94365,1.9438,168000000.0
2008-01-21 20:02:00,1.9438,1.94385,1.94365,1.94385,42400000.0
2008-01-21 20:03:00,1.94385,1.94385,1.9436,1.94375,59200000.0
2008-01-21 20:04:00,1.9438,1.94405,1.9437,1.9437,116800000.0
2008-01-21 20:05:00,1.9437,1.94375,1.94355,1.94355,44800000.0
2008-01-21 20:06:00,1.94355,1.94355,1.94345,1.9435,269700000.0
2008-01-21 20:07:00,1.94345,1.94375,1.94345,1.9437,219600000.0
2008-01-21 20:08:00,1.9437,1.9437,1.94355,1.9436,40800000.0
2008-01-21 20:09:00,1.9436,1.94365,1.9435,1.94365,105600000.0
2008-01-21 20:10:00,1.94365,1.94375,1.94355,1.94375,120900000.0
2008-01-21 20:11:00,1.94375,1.94385,1.94375,1.94385,58400000.0
2008-01-21 20:12:00,1.94385,1.94385,1.9435,1.94375,92800000.0
2008-01-21 20:13:00,1.94375,1.94375,1.9437,1.94375,40800000.0
2008-01-21 20:14:00,1.94375,1.94375,1.94365,1.94365,62400000.0
2008-01-21 20:15:00,1.94365,1.94365,1.9435,1.9435,150300000.0
2008-01-21 20:16:00,1.9435,1.9435,1.94345,1.9435,56000000.0
2008-01-21 20:17:00,1.9435,1.9435,1.9434,1.9435,97400000.0
2008-01-21 20:18:00,1.9435,1.9435,1.9435,1.9435,24000000.0
2008-01-21 20:19:00,1.9435,1.9435,1.94345,1.94345,28800000.0
2008-01-21 20:20:00,1.94345,1.94355,1.9434,1.9435,89600000.0
2008-01-21 20:21:00,1.9435,1.9435,1.94345,1.94345,76800000.0
2008-01-21 20:22:00,1.94345,1.94345,1.9434,1.94345,57700000.0
2008-01-21 20:23:00,1.94345,1.94345,1.9434,1.9434,44600000.0
2008-01-21 20:24:00,1.9434,1.9434,1.9434,1.9434,11200000.0
2008-01-21 20:25:00,1.94335,1.9434,1.94335,1.94335,40800000.0
2008-01-21 20:26:00,1.9434,1.9434,1.9434,1.9434,10400000.0
2008-01-21 20:27:00,1.94335,1.94345,1.94335,1.94345,120000000.0
2008-01-21 20:28:00,1.9434,1.94345,1.94335,1.94335,114100000.0
2008-01-21 20:29:00,1.94335,1.9434,1.94335,1.9434,48000000.0
2008-01-21 20:30:00,1.9434,1.94345,1.9434,1.9434,56000000.0
2008-01-21 20:31:00,1.9434,1.94345,1.9433,1.94335,109900000.0
2008-01-21 20:32:00,1.9434,1.9434,1.94335,1.94335,76800000.0
2008-01-21 20:33:00,1.9434,1.9434,1.9433,1.9433,41600000.0
2008-01-21 20:34:00,1.9433,1.94335,1.94325,1.9433,815499998.0
2008-01-21 20:35:00,1.94325,1.9433,1.9432,1.94325,369299997.0
2008-01-21 20:36:00,1.94325,1.94325,1.9432,1.94325,50600000.0
2008-01-21 20:37:00,1.94325,1.94325,1.9432,1.94325,199200000.0
2008-01-21 20:38:00,1.94325,1.9434,1.9432,1.9434,147499999.0
2008-01-21 20:39:00,1.9434,1.94345,1.9433,1.9433,53600000.0
2008-01-21 20:40:00,1.9433,1.9433,1.9433,1.9433,24000000.0
2008-01-21 20:41:00,1.9433,1.94335,1.94325,1.9433,45800000.0
2008-01-21 20:42:00,1.9433,1.9433,1.9432,1.9433,120900000.0
2008-01-21 20:43:00,1.9433,1.94335,1.9433,1.9433,71500000.0
2008-01-21 20:44:00,1.9434,1.9436,1.94325,1.9433,236400000.0
2008-01-21 20:45:00,1.9433,1.9433,1.9433,1.9433,105600000.0
2008-01-21 20:46:00,1.94325,1.94335,1.94325,1.94335,100000000.0
2008-01-21 20:47:00,1.94335,1.94335,1.9433,1.94335,65600000.0
2008-01-21 20:48:00,1.94335,1.94335,1.9432,1.9432,73500000.0
2008-01-21 20:49:00,1.94297,1.9433,1.94297,1.94311,260400000.0
2008-01-21 20:50:00,1.9433,1.9433,1.9433,1.9433,22400000.0
2008-01-21 20:51:00,1.9433,1.9433,1.94325,1.94325,18400000.0
2008-01-21 20:52:00,1.94325,1.9433,1.94325,1.9433,17600000.0
2008-01-21 20:53:00,1.9433,1.9433,1.94325,1.9433,41600000.0
2008-01-21 20:54:00,1.9433,1.94335,1.9433,1.94335,38400000.0
2008-01-21 20:55:00,1.9433,1.94335,1.9432,1.94335,131500000.0
2008-01-21 20:56:00,1.94335,1.94335,1.94335,1.94335,119200000.0
2008-01-21 20:57:00,1.94335,1.9434,1.9433,1.9433,121600000.0
2008-01-21 20:58:00,1.9433,1.94345,1.94325,1.94345,93800000.0
2008-01-21 20:59:00,1.94345,1.9435,1.9431,1.94325,160900000.0
2008-01-21 21:00:00,1.94325,1.94325,1.9432,1.9432,36699999.0
2008-01-21 21:01:00,1.9432,1.9432,1.94315,1.94315,86400000.0
2008-01-21 21:02:00,1.94315,1.9433,1.94315,1.9433,89600000.0
2008-01-21 21:03:00,1.9433,1.9433,1.9433,1.9433,800000.0
2008-01-21 21:04:00,1.9432,1.94325,1.9431,1.94315,125600000.0
2008-01-21 21:05:00,1.94315,1.94315,1.94315,1.94315,58400000.0
2008-01-21 21:06:00,1.94311,1.9432,1.94286,1.94298,281199999.0
2008-01-21 21:07:00,1.94298,1.94323,1.94285,1.9431,337599999.0
2008-01-21 21:08:00,1.94306,1.94315,1.94293,1.94296,351300000.0
2008-01-21 21:09:00,1.94303,1.94323,1.94292,1.943,157399999.0
2008-01-21 21:10:00,1.94315,1.94315,1.9431,1.94315,41600000.0
2008-01-21 21:11:00,1.94315,1.94315,1.94305,1.94315,112400000.0
2008-01-21 21:12:00,1.94315,1.94315,1.9431,1.9431,19600000.0
2008-01-21 21:13:00,1.94299,1.94318,1.94285,1.94293,723100005.0
2008-01-21 21:14:00,1.9431,1.94315,1.9431,1.94315,33400000.0
2008-01-21 21:15:00,1.94315,1.9432,1.94315,1.94315,80000000.0
2008-01-21 21:16:00,1.9431,1.9433,1.9431,1.94315,114000000.0
2008-01-21 21:17:00,1.94315,1.9433,1.94315,1.9433,218700000.0
2008-01-21 21:18:00,1.9433,1.94335,1.9433,1.9433,71000000.0
2008-01-21 21:19:00,1.9433,1.94335,1.9433,1.9433,185600000.0
2008-01-21 21:20:00,1.9433,1.9433,1.9433,1.9433,40800000.0
2008-01-21 21:21:00,1.9433,1.9433,1.9432,1.9432,251800000.0
2008-01-21 21:22:00,1.9432,1.9433,1.9432,1.9433,202399998.0
2008-01-21 21:23:00,1.9433,1.9434,1.9433,1.9433,319199990.0
2008-01-21 21:24:00,1.9433,1.9434,1.94325,1.9433,284499995.0
2008-01-21 21:25:00,1.9433,1.94335,1.9433,1.94335,139200000.0
2008-01-21 21:26:00,1.94335,1.94335,1.94325,1.94325,147200000.0
2008-01-21 21:27:00,1.94325,1.9433,1.94325,1.9433,40800000.0
2008-01-21 21:28:00,1.9433,1.9434,1.94325,1.9434,104699999.0
2008-01-21 21:29:00,1.9434,1.94345,1.9433,1.94335,76000000.0
2008-01-21 21:30:00,1.9433,1.94345,1.9433,1.94345,55200000.0
2008-01-21 21:31:00,1.94345,1.94345,1.9433,1.9433,33600000.0
2008-01-21 21:32:00,1.9435,1.94355,1.9435,1.94355,22400000.0
2008-01-21 21:33:00,1.94355,1.94355,1.9434,1.9434,134400000.0
2008-01-21 21:34:00,1.9434,1.94345,1.9434,1.94345,72000000.0
2008-01-21 21:35:00,1.94345,1.94345,1.94345,1.94345,89100000.0
2008-01-21 21:36:00,1.94345,1.94345,1.94345,1.94345,71200000.0
2008-01-21 21:37:00,1.94329,1.94349,1.94323,1.94328,377799999.0
2008-01-21 21:38:00,1.94345,1.94345,1.94345,1.94345,3200000.0
2008-01-21 21:39:00,1.94345,1.94355,1.94345,1.94355,65600000.0
2008-01-21 21:40:00,1.94355,1.94355,1.94355,1.94355,60000000.0
2008-01-21 21:41:00,1.94355,1.94355,1.9435,1.94355,38400000.0
2008-01-21 21:42:00,1.9435,1.94355,1.9434,1.94355,133600000.0
2008-01-21 21:43:00,1.94355,1.94375,1.94355,1.94365,98400000.0
2008-01-21 21:44:00,1.94365,1.94365,1.94345,1.94355,98900000.0
2008-01-21 21:45:00,1.9435,1.94355,1.9435,1.94355,30400000.0
2008-01-21 21:46:00,1.94355,1.94355,1.94355,1.94355,9600000.0
2008-01-21 21:47:00,1.94355,1.94355,1.94345,1.9435,41600000.0
2008-01-21 21:48:00,1.94355,1.94355,1.9435,1.9435,85700000.0
2008-01-21 21:49:00,1.94355,1.94355,1.94345,1.9435,56000000.0
2008-01-21 21:50:00,1.9435,1.94375,1.94345,1.94355,200900000.0
2008-01-21 21:51:00,1.94355,1.94355,1.94355,1.94355,48000000.0
2008-01-21 21:52:00,1.94355,1.9436,1.9429,1.94305,146600000.0
2008-01-21 21:53:00,1.94305,1.94355,1.943,1.9434,272200000.0
2008-01-21 21:54:00,1.9434,1.9434,1.9434,1.9434,80900000.0
2008-01-21 21:55:00,1.9434,1.94355,1.9434,1.94345,82400000.0
2008-01-21 21:56:00,1.94345,1.94345,1.94345,1.94345,19200000.0
2008-01-21 21:57:00,1.94345,1.94355,1.9434,1.94355,260400001.0
2008-01-21 21:58:00,1.94355,1.94355,1.9434,1.94355,224000000.0
2008-01-21 21:59:00,1.94355,1.94365,1.94335,1.94355,351600001.0
2008-01-21 22:00:00,1.94355,1.94355,1.94315,1.94335,184000000.0
2008-01-21 22:01:00,1.94335,1.94335,1.94315,1.9432,205600000.0
2008-01-21 22:02:00,1.9432,1.94325,1.9431,1.9431,252300000.0
2008-01-21 22:03:00,1.9431,1.94315,1.9431,1.94315,128000000.0
2008-01-21 22:04:00,1.94315,1.94315,1.9431,1.9431,86900000.0
2008-01-21 22:05:00,1.9431,1.94315,1.9431,1.94315,75600000.0
2008-01-21 22:06:00,1.9432,1.94325,1.94315,1.94325,170400000.0
2008-01-21 22:07:00,1.94325,1.94325,1.9431,1.94325,32300000.0
2008-01-21 22:08:00,1.94325,1.94325,1.94315,1.94315,130400000.0
2008-01-21 22:09:00,1.94315,1.9432,1.9431,1.9432,163000000.0
2008-01-21 22:10:00,1.9432,1.9432,1.94315,1.94315,28100000.0
2008-01-21 22:11:00,1.9432,1.94325,1.9431,1.9431,241999997.0
2008-01-21 22:12:00,1.94315,1.94325,1.94315,1.9432,191400000.0
2008-01-21 22:13:00,1.9432,1.94325,1.9432,1.94325,96100000.0
2008-01-21 22:14:00,1.94325,1.94335,1.94315,1.94325,206000000.0
2008-01-21 22:15:00,1.94325,1.94335,1.9432,1.9432,115200000.0
2008-01-21 22:16:00,1.9432,1.94325,1.94315,1.94325,107800000.0
2008-01-21 22:17:00,1.94325,1.94325,1.94315,1.94325,70800000.0
2008-01-21 22:18:00,1.94325,1.94335,1.94315,1.94335,107200000.0
2008-01-21 22:19:00,1.94335,1.94345,1.94335,1.94345,55200000.0
2008-01-21 22:20:00,1.9434,1.94345,1.9433,1.94345,213400001.0
2008-01-21 22:21:00,1.9434,1.94345,1.94335,1.94345,113700000.0
2008-01-21 22:22:00,1.9434,1.9435,1.9433,1.9434,154200000.0
2008-01-21 22:23:00,1.9434,1.94345,1.94315,1.94315,136900000.0
2008-01-21 22:24:00,1.94315,1.94315,1.9431,1.94315,132200000.0
2008-01-21 22:25:00,1.94315,1.9432,1.9431,1.9431,168300000.0
2008-01-21 22:26:00,1.9431,1.9432,1.9431,1.9432,66400000.0
2008-01-21 22:27:00,1.9432,1.9432,1.9431,1.9431,66400000.0
2008-01-21 22:28:00,1.94315,1.9432,1.9431,1.9431,77600000.0
2008-01-21 22:29:00,1.9431,1.9432,1.94305,1.9432,172200000.0
2008-01-21 22:30:00,1.9432,1.9432,1.9431,1.9432,142300000.0
2008-01-21 22:31:00,1.94315,1.9432,1.94315,1.9432,26700000.0
2008-01-21 22:32:00,1.9432,1.9432,1.94315,1.9432,40800000.0
2008-01-21 22:33:00,1.9432,1.9432,1.94315,1.94315,55700000.0
2008-01-21 22:34:00,1.94315,1.9432,1.94315,1.94315,47000000.0
2008-01-21 22:35:00,1.9432,1.9432,1.94315,1.94315,28800000.0
2008-01-21 22:36:00,1.94315,1.9432,1.94315,1.94315,25600000.0
2008-01-21 22:37:00,1.94315,1.94315,1.943,1.943,196000000.0
2008-01-21 22:38:00,1.9431,1.94315,1.94295,1.94315,62200000.0
2008-01-21 22:39:00,1.94289,1.94321,1.94289,1.94298,226100000.0
2008-01-21 22:40:00,1.9431,1.94315,1.943,1.9431,48800000.0
2008-01-21 22:41:00,1.9431,1.9432,1.943,1.9431,52300000.0
2008-01-21 22:42:00,1.9431,1.94345,1.9431,1.94345,50400000.0
2008-01-21 22:43:00,1.94345,1.9436,1.943,1.9431,221399998.0
2008-01-21 22:44:00,1.9431,1.9431,1.943,1.9431,94900000.0
2008-01-21 22:45:00,1.9431,1.94315,1.943,1.943,201500008.0
2008-01-21 22:46:00,1.9431,1.9431,1.9431,1.9431,52800000.0
2008-01-21 22:47:00,1.9431,1.9431,1.9431,1.9431,9600000.0
2008-01-21 22:48:00,1.94297,1.94297,1.94275,1.94292,523899998.0
2008-01-21 22:49:00,1.9431,1.9431,1.94305,1.94305,15200000.0
2008-01-21 22:50:00,1.943,1.9431,1.943,1.94305,28900000.0
2008-01-21 22:51:00,1.9431,1.9431,1.943,1.943,68100000.0
2008-01-21 22:52:00,1.943,1.943,1.9429,1.943,353400000.0
2008-01-21 22:53:00,1.94295,1.94301,1.94271,1.94275,419500000.0
2008-01-21 22:54:00,1.9429,1.943,1.9429,1.943,172000005.0
2008-01-21 22:55:00,1.94275,1.94281,1.9427,1.94281,232800000.0
2008-01-21 22:56:00,1.943,1.9431,1.9429,1.943,90000000.0
2008-01-21 22:57:00,1.943,1.9432,1.943,1.9432,72000000.0
2008-01-21 22:58:00,1.9432,1.9432,1.943,1.9431,95200000.0
2008-01-21 22:59:00,1.9431,1.9431,1.94305,1.94305,4000000.0
2008-01-21 23:00:00,1.94305,1.9431,1.943,1.943,98400000.0
2008-01-21 23:01:00,1.943,1.9432,1.943,1.9432,107200000.0
2008-01-21 23:02:00,1.9428,1.9432,1.9428,1.9431,38500000.0
2008-01-21 23:03:00,1.94273,1.94295,1.94273,1.9429,439499999.0
2008-01-21 23:04:00,1.94305,1.9431,1.94305,1.9431,68900000.0
2008-01-21 23:05:00,1.9431,1.9431,1.9429,1.9431,40700000.0
2008-01-21 23:06:00,1.9431,1.9431,1.94305,1.94305,14500000.0
2008-01-21 23:07:00,1.94305,1.94325,1.9429,1.9431,75700000.0
2008-01-21 23:08:00,1.9431,1.9431,1.943,1.943,75200000.0
2008-01-21 23:09:00,1.94305,1.94305,1.9429,1.943,92800000.0
2008-01-21 23:10:00,1.94305,1.9432,1.943,1.94305,150300000.0
2008-01-21 23:11:00,1.94305,1.94305,1.943,1.94305,142800000.0
2008-01-21 23:12:00,1.94305,1.94305,1.9429,1.94305,205699999.0
2008-01-21 23:13:00,1.943,1.94305,1.9429,1.94305,192099995.0
2008-01-21 23:14:00,1.94305,1.94305,1.943,1.94305,70800000.0
2008-01-21 23:15:00,1.943,1.9431,1.9429,1.9431,76700000.0
2008-01-21 23:16:00,1.9431,1.9431,1.943,1.94305,55200000.0
2008-01-21 23:17:00,1.94305,1.9431,1.943,1.9431,59200000.0
2008-01-21 23:18:00,1.9431,1.9431,1.94305,1.9431,146700000.0
2008-01-21 23:19:00,1.9431,1.9431,1.943,1.94305,171900001.0
2008-01-21 23:20:00,1.94305,1.9431,1.94305,1.9431,78500000.0
2008-01-21 23:21:00,1.9431,1.9431,1.943,1.9431,64100000.0
2008-01-21 23:22:00,1.94305,1.9431,1.943,1.9431,146500000.0
2008-01-21 23:23:00,1.9431,1.9431,1.943,1.94305,145800000.0
2008-01-21 23:24:00,1.9431,1.94325,1.94305,1.9432,133800000.0
2008-01-21 23:25:00,1.9431,1.9432,1.9431,1.9431,107000000.0
2008-01-21 23:26:00,1.9431,1.9431,1.94305,1.9431,55600000.0
2008-01-21 23:27:00,1.9431,1.9433,1.9431,1.9433,109100000.0
2008-01-21 23:28:00,1.9432,1.9435,1.9432,1.94345,153500000.0
2008-01-21 23:29:00,1.94345,1.94355,1.9432,1.94345,202900000.0
2008-01-21 23:30:00,1.94345,1.9435,1.9431,1.9432,256100001.0
2008-01-21 23:31:00,1.94315,1.9433,1.9431,1.9432,125600000.0
2008-01-21 23:32:00,1.9432,1.9432,1.9431,1.9431,100000000.0
2008-01-21 23:33:00,1.9431,1.9431,1.943,1.9431,185200000.0
2008-01-21 23:34:00,1.9431,1.9431,1.943,1.9431,30800000.0
2008-01-21 23:35:00,1.9431,1.9431,1.943,1.943,99600000.0
2008-01-21 23:36:00,1.943,1.9431,1.943,1.94305,104800000.0
2008-01-21 23:37:00,1.94305,1.94305,1.943,1.943,94000000.0
2008-01-21 23:38:00,1.943,1.94305,1.943,1.943,229599999.0
2008-01-21 23:39:00,1.943,1.943,1.9428,1.9429,301900006.0
2008-01-21 23:40:00,1.9429,1.94295,1.9429,1.94295,154000000.0
2008-01-21 23:41:00,1.9429,1.94305,1.9428,1.943,117800003.0
2008-01-21 23:42:00,1.943,1.943,1.943,1.943,58800000.0
2008-01-21 23:43:00,1.94295,1.943,1.9429,1.9429,258300000.0
2008-01-21 23:44:00,1.9429,1.943,1.9429,1.943,332000000.0
2008-01-21 23:45:00,1.943,1.943,1.943,1.943,152800000.0
2008-01-21 23:46:00,1.943,1.943,1.943,1.943,17600000.0
2008-01-21 23:47:00,1.943,1.943,1.9429,1.943,111000000.0
2008-01-21 23:48:00,1.9429,1.943,1.9429,1.943,160400000.0
2008-01-21 23:49:00,1.943,1.943,1.943,1.943,86400000.0
2008-01-21 23:50:00,1.943,1.943,1.943,1.943,133600000.0
2008-01-21 23:51:00,1.943,1.943,1.943,1.943,88000000.0
2008-01-21 23:52:00,1.943,1.943,1.9429,1.9429,230199996.0
2008-01-21 23:53:00,1.9428,1.9431,1.9428,1.9431,76900000.0
2008-01-21 23:54:00,1.9431,1.9431,1.94285,1.9431,136300000.0
2008-01-21 23:55:00,1.94305,1.9432,1.9428,1.9428,211400002.0
2008-01-21 23:56:00,1.9428,1.943,1.9428,1.943,270400001.0
2008-01-21 23:57:00,1.94285,1.94293,1.9428,1.94293,266500000.0
2008-01-21 23:58:00,1.943,1.9432,1.943,1.9432,199500000.0
2008-01-21 23:59:00,1.9432,1.9434,1.943,1.943,359000000.0
2008-01-22 00:00:00,1.943,1.9431,1.9429,1.94305,132000000.0
2008-01-22 00:01:00,1.9429,1.943,1.9429,1.943,196800000.0
2008-01-22 00:02:00,1.943,1.9431,1.9428,1.9431,485299996.0
2008-01-22 00:03:00,1.9431,1.9431,1.94305,1.9431,53800000.0
2008-01-22 00:04:00,1.94295,1.94308,1.94292,1.94292,275200000.0
2008-01-22 00:05:00,1.943,1.9433,1.943,1.9433,1080800015.0
2008-01-22 00:06:00,1.9433,1.9433,1.9431,1.9431,489400000.0
2008-01-22 00:07:00,1.9428,1.9431,1.9428,1.9431,224400000.0
2008-01-22 00:08:00,1.943,1.9431,1.943,1.9431,8800000.0
2008-01-22 00:09:00,1.9431,1.9431,1.9431,1.9431,12600000.0
2008-01-22 00:10:00,1.9431,1.9431,1.943,1.943,13400000.0
2008-01-22 00:11:00,1.9431,1.9431,1.9427,1.9431,199000000.0
2008-01-22 00:12:00,1.9431,1.9433,1.9428,1.9432,126600000.0
2008-01-22 00:13:00,1.9432,1.94325,1.94315,1.9432,211300000.0
2008-01-22 00:14:00,1.9432,1.9432,1.943,1.943,203900000.0
2008-01-22 00:15:00,1.94295,1.9433,1.9429,1.9433,101200000.0
2008-01-22 00:16:00,1.9433,1.9433,1.9432,1.94325,107200000.0
2008-01-22 00:17:00,1.9432,1.9432,1.94295,1.943,264099997.0
2008-01-22 00:18:00,1.9431,1.9431,1.94285,1.94285,88499999.0
2008-01-22 00:19:00,1.9431,1.94325,1.94285,1.9431,63700000.0
2008-01-22 00:20:00,1.9431,1.94315,1.9431,1.9431,30400000.0
2008-01-22 00:21:00,1.943,1.94325,1.94295,1.94305,212699999.0
2008-01-22 00:22:00,1.94305,1.9431,1.94295,1.94295,218000000.0
2008-01-22 00:23:00,1.94295,1.9431,1.94295,1.9431,121400000.0
2008-01-22 00:24:00,1.9431,1.9431,1.9428,1.943,445000007.0
2008-01-22 00:25:00,1.943,1.9432,1.943,1.943,169400000.0
2008-01-22 00:26:00,1.943,1.943,1.9429,1.94295,103200000.0
2008-01-22 00:27:00,1.943,1.943,1.9429,1.943,128400000.0
2008-01-22 00:28:00,1.943,1.94305,1.9429,1.94305,91600000.0
2008-01-22 00:29:00,1.94305,1.94305,1.9429,1.9429,87000000.0
2008-01-22 00:30:00,1.943,1.9431,1.94275,1.94305,181099999.0
2008-01-22 00:31:00,1.94305,1.9431,1.94305,1.9431,144600000.0
2008-01-22 00:32:00,1.9431,1.9431,1.943,1.94305,287900000.0
2008-01-22 00:33:00,1.94305,1.94305,1.9426,1.9426,375400000.0
2008-01-22 00:34:00,1.9426,1.9428,1.94235,1.94235,296300000.0
2008-01-22 00:35:00,1.9424,1.9428,1.9424,1.9427,685399997.0
2008-01-22 00:36:00,1.94265,1.94285,1.94265,1.9427,492900001.0
2008-01-22 00:37:00,1.94275,1.94275,1.9426,1.9426,379700000.0
2008-01-22 00:38:00,1.94265,1.94265,1.9425,1.94265,448300000.0
2008-01-22 00:39:00,1.94265,1.94265,1.9425,1.94255,254000000.0
2008-01-22 00:40:00,1.94255,1.94255,1.9424,1.9424,230800000.0
2008-01-22 00:41:00,1.9423,1.94245,1.9423,1.94235,164200000.0
2008-01-22 00:42:00,1.94235,1.94245,1.9423,1.94245,179400000.0
2008-01-22 00:43:00,1.9424,1.94245,1.9424,1.94245,142800000.0
2008-01-22 00:44:00,1.94245,1.9425,1.94225,1.94225,43500000.0
2008-01-22 00:45:00,1.9422,1.94245,1.9422,1.9424,226800000.0
2008-01-22 00:46:00,1.9424,1.9424,1.9421,1.9421,252800000.0
2008-01-22 00:47:00,1.9421,1.9422,1.94205,1.94215,244700000.0
2008-01-22 00:48:00,1.94215,1.9422,1.94205,1.94215,220000000.0
2008-01-22 00:49:00,1.94215,1.9422,1.9415,1.9417,351100002.0
2008-01-22 00:50:00,1.9417,1.9418,1.941,1.9411,184800000.0
2008-01-22 00:51:00,1.9411,1.9411,1.9404,1.9407,198900000.0
2008-01-22 00:52:00,1.9407,1.9407,1.9406,1.9406,450600000.0
2008-01-22 00:53:00,1.9406,1.9407,1.9405,1.9407,218300000.0
2008-01-22 00:54:00,1.9407,1.9408,1.9401,1.94025,517800000.0
2008-01-22 00:55:00,1.94025,1.94025,1.9401,1.94015,87500000.0
2008-01-22 00:56:00,1.9402,1.9403,1.9402,1.9402,153000000.0
2008-01-22 00:57:00,1.9403,1.9403,1.94025,1.9403,213900000.0
2008-01-22 00:58:00,1.94025,1.9404,1.94025,1.9404,81100000.0
2008-01-22 00:59:00,1.9404,1.9404,1.9402,1.9403,122600000.0
2008-01-22 01:00:00,1.9403,1.9407,1.94025,1.9405,196700000.0
2008-01-22 01:01:00,1.9406,1.9406,1.9403,1.9405,73000000.0
2008-01-22 01:02:00,1.9406,1.9406,1.9404,1.9405,35800000.0
2008-01-22 01:03:00,1.9405,1.9407,1.9404,1.9406,12000000.0
2008-01-22 01:04:00,1.9406,1.941,1.9405,1.9409,104200000.0
2008-01-22 01:05:00,1.9408,1.9409,1.9408,1.9409,80200000.0
2008-01-22 01:06:00,1.9408,1.9409,1.9407,1.9409,25500000.0
2008-01-22 01:07:00,1.9409,1.9409,1.9408,1.94085,87000000.0
2008-01-22 01:08:00,1.94085,1.941,1.9407,1.94095,293400000.0
2008-01-22 01:09:00,1.941,1.941,1.9405,1.9406,320700000.0
2008-01-22 01:10:00,1.9406,1.9406,1.9404,1.9404,224400000.0
2008-01-22 01:11:00,1.9404,1.9405,1.94025,1.9405,186500000.0
2008-01-22 01:12:00,1.9405,1.9405,1.94035,1.94035,54700000.0
2008-01-22 01:13:00,1.9404,1.9405,1.9403,1.9404,163300000.0
2008-01-22 01:14:00,1.9403,1.9403,1.94005,1.9401,263500000.0
2008-01-22 01:15:00,1.9401,1.9403,1.9401,1.9403,159500000.0
2008-01-22 01:16:00,1.9403,1.9403,1.9401,1.94015,126400000.0
2008-01-22 01:17:00,1.94015,1.9402,1.9401,1.9401,137900000.0
2008-01-22 01:18:00,1.9401,1.9402,1.94005,1.9402,257800000.0
2008-01-22 01:19:00,1.9402,1.9403,1.94005,1.9401,347400000.0
2008-01-22 01:20:00,1.9401,1.9402,1.94005,1.9402,257700000.0
2008-01-22 01:21:00,1.9402,1.9404,1.9402,1.9404,89200000.0
2008-01-22 01:22:00,1.9404,1.9406,1.9404,1.9404,38900000.0
2008-01-22 01:23:00,1.9404,1.9404,1.9403,1.9404,84000000.0
2008-01-22 01:24:00,1.9404,1.9407,1.9404,1.9406,127000000.0
2008-01-22 01:25:00,1.9406,1.9409,1.9406,1.9409,121200000.0
2008-01-22 01:26:00,1.9409,1.9409,1.94065,1.9408,72800000.0
2008-01-22 01:27:00,1.9408,1.9408,1.9407,1.9408,85600000.0
2008-01-22 01:28:00,1.9408,1.94085,1.9408,1.9408,127400000.0
2008-01-22 01:29:00,1.9408,1.941,1.9408,1.9408,128100000.0
2008-01-22 01:30:00,1.9408,1.9409,1.94075,1.9408,256700000.0
2008-01-22 01:31:00,1.94075,1.9411,1.94075,1.9408,204900000.0
2008-01-22 01:32:00,1.9408,1.9409,1.9408,1.94085,183200000.0
2008-01-22 01:33:00,1.94085,1.94095,1.9408,1.9409,131400000.0
2008-01-22 01:34:00,1.9409,1.94105,1.94085,1.941,113100000.0
2008-01-22 01:35:00,1.941,1.9411,1.94075,1.9409,100200000.0
2008-01-22 01:36:00,1.9409,1.9409,1.9406,1.9407,217600000.0
2008-01-22 01:37:00,1.9407,1.9408,1.9407,1.9408,129500000.0
2008-01-22 01:38:00,1.9408,1.9408,1.94045,1.9407,59200000.0
2008-01-22 01:39:00,1.9407,1.9407,1.9406,1.9407,45000000.0
2008-01-22 01:40:00,1.9407,1.9408,1.9406,1.9406,13600000.0
2008-01-22 01:41:00,1.9408,1.9409,1.9406,1.9407,25100000.0
2008-01-22 01:42:00,1.9406,1.9409,1.9406,1.9408,74700000.0
2008-01-22 01:43:00,1.9408,1.94085,1.9408,1.9408,57900000.0
2008-01-22 01:44:00,1.9408,1.9408,1.94065,1.9408,90500000.0
2008-01-22 01:45:00,1.9408,1.9408,1.94055,1.94075,86200000.0
2008-01-22 01:46:00,1.9407,1.94075,1.94055,1.9406,203600000.0
2008-01-22 01:47:00,1.9406,1.9409,1.94045,1.94055,258499998.0
2008-01-22 01:48:00,1.9405,1.94055,1.9404,1.94055,111600000.0
2008-01-22 01:49:00,1.94055,1.9407,1.94045,1.9407,92000000.0
2008-01-22 01:50:00,1.9407,1.94085,1.9406,1.94065,188800000.0
2008-01-22 01:51:00,1.94065,1.9407,1.94045,1.94055,348900000.0
2008-01-22 01:52:00,1.94055,1.9406,1.9404,1.94055,375999999.0
2008-01-22 01:53:00,1.94055,1.9406,1.94035,1.9404,260300000.0
2008-01-22 01:54:00,1.94045,1.9405,1.9402,1.9402,421000000.0
2008-01-22 01:55:00,1.9402,1.9402,1.94,1.9401,265500000.0
2008-01-22 01:56:00,1.9401,1.94015,1.9401,1.9401,104600000.0
2008-01-22 01:57:00,1.9401,1.9403,1.9399,1.9403,38900000.0
2008-01-22 01:58:00,1.9403,1.94055,1.9401,1.94045,140200000.0
2008-01-22 01:59:00,1.94045,1.9405,1.9402,1.9403,272000000.0
2008-01-22 02:00:00,1.9403,1.9403,1.9402,1.9402,380800000.0
2008-01-22 02:01:00,1.9402,1.94035,1.9401,1.9402,695800000.0
2008-01-22 02:02:00,1.9402,1.9404,1.94015,1.94015,259800000.0
2008-01-22 02:03:00,1.94015,1.9404,1.94005,1.94035,690300000.0
2008-01-22 02:04:00,1.94035,1.9408,1.94035,1.9407,1000500004.0
2008-01-22 02:05:00,1.9407,1.9409,1.94055,1.9409,587100001.0
2008-01-22 02:06:00,1.9409,1.9409,1.94045,1.94055,380300001.0
2008-01-22 02:07:00,1.94055,1.9406,1.94045,1.9406,236800000.0
2008-01-22 02:08:00,1.9406,1.9406,1.9405,1.9406,339900001.0
2008-01-22 02:09:00,1.9406,1.94085,1.9405,1.94075,540199999.0
2008-01-22 02:10:00,1.94075,1.9411,1.94045,1.94045,124300000.0
2008-01-22 02:11:00,1.9405,1.94105,1.94045,1.94105,212500000.0
2008-01-22 02:12:00,1.94105,1.9416,1.94095,1.94145,488100000.0
2008-01-22 02:13:00,1.9414,1.9419,1.94135,1.9417,484000000.0
2008-01-22 02:14:00,1.9417,1.94175,1.9414,1.9416,295200000.0
2008-01-22 02:15:00,1.9416,1.9418,1.94155,1.9417,535300000.0
2008-01-22 02:16:00,1.94165,1.9422,1.94165,1.94205,492599999.0
2008-01-22 02:17:00,1.94205,1.9422,1.94195,1.942,260799999.0
2008-01-22 02:18:00,1.942,1.94225,1.942,1.94215,235700000.0
2008-01-22 02:19:00,1.9423,1.9423,1.94205,1.9422,317500000.0
2008-01-22 02:20:00,1.94225,1.9425,1.94215,1.94215,285100000.0
2008-01-22 02:21:00,1.94215,1.94215,1.9421,1.9421,72800000.0
2008-01-22 02:22:00,1.9421,1.9421,1.9415,1.9416,299200000.0
2008-01-22 02:23:00,1.9416,1.94165,1.941,1.941,529199995.0
2008-01-22 02:24:00,1.941,1.94115,1.9409,1.94115,144499999.0
2008-01-22 02:25:00,1.9411,1.94115,1.94035,1.94065,432600003.0
2008-01-22 02:26:00,1.94065,1.94095,1.94065,1.94095,214500003.0
2008-01-22 02:27:00,1.94075,1.9412,1.94075,1.94095,43600000.0
2008-01-22 02:28:00,1.94095,1.9413,1.94095,1.9412,155600000.0
2008-01-22 02:29:00,1.9412,1.9413,1.94115,1.94125,356600000.0
2008-01-22 02:30:00,1.94125,1.9413,1.94115,1.9412,239600000.0
2008-01-22 02:31:00,1.9412,1.94125,1.94115,1.9412,128800000.0
2008-01-22 02:32:00,1.94115,1.9412,1.9404,1.94055,669200004.0
2008-01-22 02:33:00,1.94055,1.94085,1.9405,1.9408,177900000.0
2008-01-22 02:34:00,1.94085,1.941,1.94075,1.94095,121000000.0
2008-01-22 02:35:00,1.94095,1.94105,1.94095,1.94095,40800000.0
2008-01-22 02:36:00,1.94095,1.941,1.94085,1.9409,83200000.0
2008-01-22 02:37:00,1.9409,1.9409,1.94055,1.94075,156800000.0
2008-01-22 02:38:00,1.94075,1.94075,1.94065,1.94065,96800000.0
2008-01-22 02:39:00,1.9407,1.9407,1.9401,1.9401,182700001.0
2008-01-22 02:40:00,1.94015,1.94015,1.9394,1.93955,499900000.0
2008-01-22 02:41:00,1.9397,1.94005,1.93955,1.94,314600000.0
2008-01-22 02:42:00,1.93995,1.94,1.9396,1.9398,249200000.0
2008-01-22 02:43:00,1.9398,1.93985,1.9398,1.9398,240800000.0
2008-01-22 02:44:00,1.9398,1.93985,1.9393,1.9394,516899999.0
2008-01-22 02:45:00,1.9394,1.93985,1.9392,1.9395,238100000.0
2008-01-22 02:46:00,1.9395,1.9397,1.9394,1.93965,321300000.0
2008-01-22 02:47:00,1.9396,1.93965,1.93935,1.93935,211000000.0
2008-01-22 02:48:00,1.93935,1.9395,1.9393,1.9395,309600000.0
2008-01-22 02:49:00,1.9395,1.93955,1.93915,1.9395,354900000.0
2008-01-22 02:50:00,1.9395,1.9395,1.9385,1.9386,426600000.0
2008-01-22 02:51:00,1.9386,1.9387,1.93845,1.9385,519000000.0
2008-01-22 02:52:00,1.9385,1.9387,1.9383,1.93845,652400000.0
2008-01-22 02:53:00,1.9384,1.9388,1.9382,1.9386,479600000.0
2008-01-22 02:54:00,1.9386,1.9388,1.9383,1.9386,90600000.0
2008-01-22 02:55:00,1.9386,1.93885,1.9384,1.9385,474699999.0
2008-01-22 02:56:00,1.9385,1.93875,1.9385,1.9387,343500000.0
2008-01-22 02:57:00,1.93875,1.939,1.93855,1.939,344900001.0
2008-01-22 02:58:00,1.93895,1.93905,1.93845,1.9386,598799996.0
2008-01-22 02:59:00,1.9386,1.9388,1.9385,1.9388,35900000.0
2008-01-22 03:00:00,1.9387,1.9387,1.9385,1.9386,599599997.0
2008-01-22 03:01:00,1.93865,1.9388,1.9385,1.9385,476000002.0
2008-01-22 03:02:00,1.9385,1.9388,1.9385,1.93875,272000000.0
2008-01-22 03:03:00,1.93875,1.9391,1.9387,1.9389,329400003.0
2008-01-22 03:04:00,1.9389,1.9392,1.9389,1.93905,463600000.0
2008-01-22 03:05:00,1.93905,1.93905,1.93895,1.93905,212600000.0
2008-01-22 03:06:00,1.93905,1.9392,1.9386,1.9389,232800000.0
2008-01-22 03:07:00,1.9389,1.93915,1.9386,1.939,1182299998.0
2008-01-22 03:08:00,1.939,1.9391,1.9387,1.9389,493100000.0
2008-01-22 03:09:00,1.9389,1.9391,1.9387,1.939,307200000.0
2008-01-22 03:10:00,1.939,1.9391,1.9386,1.9386,336800001.0
2008-01-22 03:11:00,1.9386,1.9388,1.9386,1.9387,414100000.0
2008-01-22 03:12:00,1.9388,1.9391,1.9388,1.93895,143200000.0
2008-01-22 03:13:00,1.93895,1.9392,1.93895,1.9392,84000000.0
2008-01-22 03:14:00,1.9392,1.9396,1.9392,1.9396,168000000.0
2008-01-22 03:15:00,1.9396,1.9396,1.9395,1.9395,251200000.0
2008-01-22 03:16:00,1.9395,1.93955,1.9395,1.9395,99200000.0
2008-01-22 03:17:00,1.9395,1.9395,1.9393,1.9395,193600000.0
2008-01-22 03:18:00,1.93955,1.93965,1.93935,1.93935,216600000.0
2008-01-22 03:19:00,1.93935,1.9396,1.9392,1.9395,492800000.0
2008-01-22 03:20:00,1.9395,1.9397,1.9395,1.93955,215100000.0
2008-01-22 03:21:00,1.9396,1.93985,1.93955,1.9397,171600000.0
2008-01-22 03:22:00,1.9397,1.9402,1.93955,1.9402,455700000.0
2008-01-22 03:23:00,1.9402,1.94035,1.9398,1.94015,641400000.0
2008-01-22 03:24:00,1.94015,1.9402,1.9397,1.94015,902899997.0
2008-01-22 03:25:00,1.94015,1.9402,1.93955,1.9402,739600005.0
2008-01-22 03:26:00,1.9402,1.9402,1.9398,1.9401,397800000.0
2008-01-22 03:27:00,1.9401,1.9405,1.9401,1.9404,350700000.0
2008-01-22 03:28:00,1.9404,1.94065,1.9404,1.9404,176000000.0
2008-01-22 03:29:00,1.94045,1.9409,1.9403,1.94065,237000000.0
2008-01-22 03:30:00,1.9407,1.9407,1.94055,1.94065,178000000.0
2008-01-22 03:31:00,1.94065,1.94085,1.94055,1.9407,210200001.0
2008-01-22 03:32:00,1.9407,1.9415,1.9407,1.9413,404999998.0
2008-01-22 03:33:00,1.9413,1.9413,1.94095,1.9413,646699996.0
2008-01-22 03:34:00,1.9414,1.9417,1.9413,1.9415,444400000.0
2008-01-22 03:35:00,1.9415,1.9416,1.94145,1.94145,236699998.0
2008-01-22 03:36:00,1.9415,1.9416,1.94125,1.94145,361500001.0
2008-01-22 03:37:00,1.9415,1.9416,1.9415,1.9416,388800002.0
2008-01-22 03:38:00,1.9416,1.94175,1.9414,1.9417,303200000.0
2008-01-22 03:39:00,1.9417,1.9417,1.9415,1.9416,174900000.0
2008-01-22 03:40:00,1.94155,1.94165,1.94155,1.9416,250700000.0
2008-01-22 03:41:00,1.9416,1.9417,1.9415,1.9416,278400000.0
2008-01-22 03:42:00,1.9416,1.9426,1.94145,1.9424,586900001.0
2008-01-22 03:43:00,1.9424,1.9427,1.9422,1.9424,494800003.0
2008-01-22 03:44:00,1.9425,1.9427,1.9423,1.9426,598199999.0
2008-01-22 03:45:00,1.9426,1.94325,1.9426,1.943,760799996.0
2008-01-22 03:46:00,1.943,1.9435,1.9428,1.9432,819100000.0
2008-01-22 03:47:00,1.9433,1.9437,1.9425,1.9425,526650000.0
2008-01-22 03:48:00,1.94245,1.9427,1.94245,1.9425,776399992.0
2008-01-22 03:49:00,1.9425,1.9426,1.9422,1.9423,555100005.0
2008-01-22 03:50:00,1.9423,1.9425,1.94215,1.9423,481500000.0
2008-01-22 03:51:00,1.9422,1.9423,1.942,1.9421,158500000.0
2008-01-22 03:52:00,1.9421,1.9421,1.9419,1.942,132200000.0
2008-01-22 03:53:00,1.942,1.94205,1.94185,1.94185,165600000.0
2008-01-22 03:54:00,1.94185,1.9419,1.9416,1.9416,361700000.0
2008-01-22 03:55:00,1.9416,1.9416,1.94145,1.94145,274400000.0
2008-01-22 03:56:00,1.9415,1.9416,1.94145,1.9415,292800000.0
2008-01-22 03:57:00,1.9415,1.94165,1.9415,1.9416,221000000.0
2008-01-22 03:58:00,1.9416,1.942,1.9416,1.942,430400005.0
2008-01-22 03:59:00,1.942,1.94225,1.942,1.94225,200000000.0
2008-01-22 04:00:00,1.94225,1.9425,1.94225,1.9424,128600000.0
2008-01-22 04:01:00,1.9424,1.9424,1.9422,1.9424,256900000.0
2008-01-22 04:02:00,1.9424,1.94245,1.94225,1.9424,295000000.0
2008-01-22 04:03:00,1.94235,1.9427,1.94235,1.9427,190200000.0
2008-01-22 04:04:00,1.9427,1.9427,1.9424,1.94245,294200003.0
2008-01-22 04:05:00,1.9425,1.9426,1.9425,1.9426,192000000.0
2008-01-22 04:06:00,1.9426,1.9426,1.94225,1.9424,198400000.0
2008-01-22 04:07:00,1.9424,1.9426,1.94225,1.94255,340699998.0
2008-01-22 04:08:00,1.94255,1.9426,1.9423,1.94255,148300000.0
2008-01-22 04:09:00,1.94255,1.94255,1.9424,1.9425,206400000.0
2008-01-22 04:10:00,1.9425,1.9426,1.9423,1.94255,244000000.0
2008-01-22 04:11:00,1.94255,1.94255,1.94205,1.94215,372800000.0
2008-01-22 04:12:00,1.94215,1.9422,1.94205,1.9421,62200000.0
2008-01-22 04:13:00,1.9421,1.9421,1.9412,1.9416,358800000.0
2008-01-22 04:14:00,1.94155,1.9419,1.9404,1.94055,1078799996.0
2008-01-22 04:15:00,1.94055,1.9411,1.94055,1.9411,325300000.0
2008-01-22 04:16:00,1.9411,1.9412,1.94105,1.9411,141600000.0
2008-01-22 04:17:00,1.9411,1.9412,1.9411,1.9412,126400000.0
2008-01-22 04:18:00,1.9412,1.9412,1.9411,1.9411,62400000.0
2008-01-22 04:19:00,1.9411,1.9411,1.941,1.9411,82100000.0
2008-01-22 04:20:00,1.9411,1.9411,1.9409,1.9409,89500000.0
2008-01-22 04:21:00,1.9409,1.9413,1.9409,1.94125,165800000.0
2008-01-22 04:22:00,1.94125,1.94145,1.9411,1.94135,314399999.0
2008-01-22 04:23:00,1.94135,1.94165,1.94135,1.94165,156000000.0
2008-01-22 04:24:00,1.94165,1.9424,1.94165,1.9423,318400000.0
2008-01-22 04:25:00,1.9423,1.9423,1.94195,1.94215,183700000.0
2008-01-22 04:26:00,1.94215,1.9424,1.942,1.9424,540199995.0
2008-01-22 04:27:00,1.9424,1.9425,1.94225,1.9425,606200000.0
2008-01-22 04:28:00,1.9425,1.9434,1.9425,1.9434,373399999.0
2008-01-22 04:29:00,1.9434,1.9437,1.9429,1.9437,324799999.0
2008-01-22 04:30:00,1.9437,1.9442,1.94355,1.94395,935999999.0
2008-01-22 04:31:00,1.94405,1.94405,1.94355,1.9437,597100000.0
2008-01-22 04:32:00,1.94375,1.944,1.9436,1.944,340000000.0
2008-01-22 04:33:00,1.94395,1.944,1.94365,1.94375,540700001.0
2008-01-22 04:34:00,1.9438,1.944,1.9436,1.9437,213100000.0
2008-01-22 04:35:00,1.9437,1.9437,1.9429,1.9431,385499997.0
2008-01-22 04:36:00,1.9431,1.9431,1.9425,1.94255,228800000.0
2008-01-22 04:37:00,1.9425,1.9425,1.9425,1.9425,92000000.0
2008-01-22 04:38:00,1.9426,1.9427,1.94245,1.9427,263800000.0
2008-01-22 04:39:00,1.9427,1.9427,1.9426,1.94265,319200000.0
2008-01-22 04:40:00,1.94265,1.9427,1.9425,1.9425,190400000.0
2008-01-22 04:41:00,1.9425,1.9425,1.94245,1.9425,375300000.0
2008-01-22 04:42:00,1.9425,1.9431,1.9425,1.9427,832499991.0
2008-01-22 04:43:00,1.9428,1.9429,1.9428,1.9429,66400000.0
2008-01-22 04:44:00,1.9429,1.9429,1.9424,1.94245,63200000.0
2008-01-22 04:45:00,1.94245,1.9429,1.9424,1.9428,186300000.0
2008-01-22 04:46:00,1.9428,1.9428,1.9428,1.9428,495199992.0
2008-01-22 04:47:00,1.94275,1.9431,1.9427,1.9428,605199985.0
2008-01-22 04:48:00,1.9428,1.9428,1.94265,1.9427,508800000.0
2008-01-22 04:49:00,1.94265,1.9427,1.94175,1.94215,532800002.0
2008-01-22 04:50:00,1.9422,1.9423,1.94175,1.94195,1109599997.0
2008-01-22 04:51:00,1.94195,1.94195,1.9412,1.9412,238299998.0
2008-01-22 04:52:00,1.9412,1.94155,1.9412,1.94145,735199992.0
2008-01-22 04:53:00,1.9414,1.9414,1.9412,1.94135,250400000.0
2008-01-22 04:54:00,1.9413,1.94155,1.9413,1.9415,334100000.0
2008-01-22 04:55:00,1.9415,1.94175,1.94145,1.9417,208600000.0
2008-01-22 04:56:00,1.9417,1.94185,1.94165,1.9418,457800000.0
2008-01-22 04:57:00,1.9418,1.942,1.9416,1.942,244800002.0
2008-01-22 04:58:00,1.942,1.9426,1.942,1.9426,637000000.0
2008-01-22 04:59:00,1.9426,1.9432,1.9423,1.9426,392700000.0
2008-01-22 05:00:00,1.94255,1.9427,1.9424,1.94265,362699996.0
2008-01-22 05:01:00,1.94265,1.9427,1.94245,1.94265,544299997.0
2008-01-22 05:02:00,1.9426,1.9427,1.9425,1.9425,175700000.0
2008-01-22 05:03:00,1.9425,1.9425,1.94245,1.9425,110300000.0
2008-01-22 05:04:00,1.94255,1.94255,1.9424,1.94255,300799998.0
2008-01-22 05:05:00,1.94255,1.94275,1.9425,1.94255,302400000.0
2008-01-22 05:06:00,1.94255,1.9427,1.9424,1.9425,403800000.0
2008-01-22 05:07:00,1.9425,1.94255,1.9423,1.9423,364000000.0
2008-01-22 05:08:00,1.9423,1.9425,1.9422,1.9424,387200000.0
2008-01-22 05:09:00,1.9424,1.9424,1.942,1.9422,215899998.0
2008-01-22 05:10:00,1.9422,1.94225,1.9422,1.94225,8000000.0
2008-01-22 05:11:00,1.94225,1.9424,1.94195,1.9422,443299999.0
2008-01-22 05:12:00,1.94215,1.9422,1.94095,1.941,439000000.0
2008-01-22 05:13:00,1.94095,1.9418,1.94055,1.9418,1053200001.0
2008-01-22 05:14:00,1.9418,1.942,1.9415,1.9418,455399999.0
2008-01-22 05:15:00,1.9418,1.9418,1.9418,1.9418,145600000.0
2008-01-22 05:16:00,1.9414,1.9424,1.9414,1.9424,1004800000.0
2008-01-22 05:17:00,1.9424,1.9424,1.9417,1.9419,483000002.0
2008-01-22 05:18:00,1.942,1.942,1.9417,1.9417,593500012.0
2008-01-22 05:19:00,1.9418,1.942,1.941,1.94135,461600003.0
2008-01-22 05:20:00,1.94135,1.9417,1.9412,1.94125,198800000.0
2008-01-22 05:21:00,1.94125,1.9415,1.94125,1.9415,632000001.0
2008-01-22 05:22:00,1.9415,1.9415,1.9413,1.9413,409600003.0
2008-01-22 05:23:00,1.9413,1.9414,1.9413,1.9414,319600000.0
2008-01-22 05:24:00,1.9414,1.9414,1.9413,1.9414,111700000.0
2008-01-22 05:25:00,1.9414,1.9418,1.9413,1.9418,775899999.0
2008-01-22 05:26:00,1.9418,1.9418,1.94175,1.94175,192300001.0
2008-01-22 05:27:00,1.9418,1.9418,1.94175,1.94175,14000000.0
2008-01-22 05:28:00,1.9419,1.9421,1.9418,1.942,196600000.0
2008-01-22 05:29:00,1.9419,1.9421,1.9417,1.9419,249000001.0
2008-01-22 05:30:00,1.9419,1.942,1.9416,1.9416,253100000.0
2008-01-22 05:31:00,1.9416,1.9419,1.9415,1.9418,342399998.0
2008-01-22 05:32:00,1.9416,1.9418,1.9416,1.9417,105800000.0
2008-01-22 05:33:00,1.9417,1.9418,1.94145,1.9415,238399998.0
2008-01-22 05:34:00,1.9415,1.9415,1.94145,1.94145,62600000.0
2008-01-22 05:35:00,1.9415,1.9417,1.94145,1.94155,424400000.0
2008-01-22 05:36:00,1.9415,1.94155,1.9412,1.9414,280900000.0
2008-01-22 05:37:00,1.9414,1.9414,1.9411,1.9414,118200000.0
2008-01-22 05:38:00,1.9414,1.94145,1.9411,1.9412,251800001.0
2008-01-22 05:39:00,1.9412,1.9412,1.94115,1.9412,123200000.0
2008-01-22 05:40:00,1.9412,1.9412,1.941,1.9412,253900000.0
2008-01-22 05:41:00,1.9412,1.9412,1.94065,1.94065,99800000.0
2008-01-22 05:42:00,1.9407,1.9416,1.9407,1.9415,266999998.0
2008-01-22 05:43:00,1.9416,1.9416,1.9408,1.94145,247000000.0
2008-01-22 05:44:00,1.9415,1.9415,1.94145,1.9415,96500000.0
2008-01-22 05:45:00,1.9415,1.9418,1.9411,1.9418,308200000.0
2008-01-22 05:46:00,1.9418,1.9418,1.9414,1.94165,91500000.0
2008-01-22 05:47:00,1.94165,1.9418,1.94155,1.9418,202100000.0
2008-01-22 05:48:00,1.9418,1.9421,1.9418,1.942,185400000.0
2008-01-22 05:49:00,1.94195,1.942,1.9419,1.94195,105600000.0
2008-01-22 05:50:00,1.94195,1.94235,1.9419,1.94235,254200000.0
2008-01-22 05:51:00,1.94235,1.94255,1.9423,1.9425,326500000.0
2008-01-22 05:52:00,1.9425,1.94255,1.9423,1.9425,267400000.0
2008-01-22 05:53:00,1.9425,1.9425,1.9423,1.9425,265800000.0
2008-01-22 05:54:00,1.9425,1.9425,1.9423,1.9425,232500000.0
2008-01-22 05:55:00,1.9425,1.9425,1.9423,1.9423,133800000.0
2008-01-22 05:56:00,1.94225,1.9427,1.94205,1.9425,58600000.0
2008-01-22 05:57:00,1.9425,1.9427,1.9425,1.9425,155200000.0
2008-01-22 05:58:00,1.9425,1.9425,1.9424,1.9425,31400000.0
2008-01-22 05:59:00,1.9425,1.9425,1.94195,1.94225,197400000.0
2008-01-22 06:00:00,1.94225,1.9425,1.94225,1.9423,463200000.0
2008-01-22 06:01:00,1.9423,1.9423,1.94225,1.9423,266700000.0
2008-01-22 06:02:00,1.9423,1.94235,1.9423,1.9423,250000000.0
2008-01-22 06:03:00,1.9423,1.94235,1.9423,1.94235,141900000.0
2008-01-22 06:04:00,1.94235,1.94245,1.9423,1.9423,158100000.0
2008-01-22 06:05:00,1.94235,1.94245,1.94225,1.94235,270000004.0
2008-01-22 06:06:00,1.94225,1.94235,1.94205,1.9423,173800001.0
2008-01-22 06:07:00,1.9423,1.94245,1.9423,1.94245,189000000.0
2008-01-22 06:08:00,1.94235,1.9425,1.94225,1.9425,462399999.0
2008-01-22 06:09:00,1.94235,1.94235,1.9423,1.94235,384200000.0
2008-01-22 06:10:00,1.94235,1.94255,1.9423,1.94235,235100000.0
2008-01-22 06:11:00,1.94235,1.9425,1.9423,1.9423,294900000.0
2008-01-22 06:12:00,1.9423,1.9424,1.9422,1.9423,260100000.0
2008-01-22 06:13:00,1.9423,1.9423,1.94215,1.94225,166500000.0
2008-01-22 06:14:00,1.94225,1.9426,1.9422,1.9422,169500000.0
2008-01-22 06:15:00,1.9422,1.94225,1.9422,1.94225,172200000.0
2008-01-22 06:16:00,1.9424,1.9424,1.94225,1.94225,85600000.0
2008-01-22 06:17:00,1.94225,1.94225,1.94195,1.94215,425900002.0
2008-01-22 06:18:00,1.9422,1.94225,1.9419,1.942,312599997.0
2008-01-22 06:19:00,1.942,1.9421,1.94195,1.942,191700000.0
2008-01-22 06:20:00,1.942,1.9421,1.9401,1.9401,714799994.0
2008-01-22 06:21:00,1.9402,1.9402,1.93925,1.9393,331400000.0
2008-01-22 06:22:00,1.9393,1.9394,1.9389,1.93895,443299998.0
2008-01-22 06:23:00,1.939,1.9394,1.93895,1.9394,325899999.0
2008-01-22 06:24:00,1.9394,1.93955,1.9391,1.9393,368699999.0
2008-01-22 06:25:00,1.9393,1.9394,1.9386,1.93875,405000001.0
2008-01-22 06:26:00,1.93875,1.9388,1.9382,1.9383,632300000.0
2008-01-22 06:27:00,1.9383,1.93845,1.9371,1.9372,538700002.0
2008-01-22 06:28:00,1.93715,1.9375,1.93705,1.9375,939699999.0
2008-01-22 06:29:00,1.93745,1.9382,1.93745,1.9382,1000900002.0
2008-01-22 06:30:00,1.9382,1.93885,1.938,1.9384,1097400004.0
2008-01-22 06:31:00,1.9384,1.9386,1.9376,1.93795,771300008.0
2008-01-22 06:32:00,1.9378,1.938,1.9374,1.9375,1169099981.0
2008-01-22 06:33:00,1.9375,1.93765,1.9374,1.9375,948900009.0
2008-01-22 06:34:00,1.9375,1.93765,1.9373,1.9375,1145900008.0
2008-01-22 06:35:00,1.9375,1.9405,1.9375,1.9385,816800011.0
2008-01-22 06:36:00,1.9385,1.9385,1.9381,1.9383,179150000.0
2008-01-22 06:37:00,1.9383,1.93865,1.938,1.9383,266900000.0
2008-01-22 06:38:00,1.9383,1.9385,1.9379,1.9384,411799988.0
2008-01-22 06:39:00,1.9385,1.9386,1.9384,1.9385,457200001.0
2008-01-22 06:40:00,1.9385,1.939,1.9383,1.939,790099995.0
2008-01-22 06:41:00,1.939,1.9391,1.9386,1.9386,402399999.0
2008-01-22 06:42:00,1.9386,1.9388,1.9385,1.9385,229200001.0
2008-01-22 06:43:00,1.9385,1.9386,1.9381,1.9381,484700005.0
2008-01-22 06:44:00,1.9381,1.9381,1.9377,1.9378,520699999.0
2008-01-22 06:45:00,1.9377,1.938,1.9376,1.9378,478400002.0
2008-01-22 06:46:00,1.9378,1.93805,1.93755,1.93805,741800006.0
2008-01-22 06:47:00,1.93805,1.9382,1.93775,1.9379,826000000.0
2008-01-22 06:48:00,1.9378,1.9381,1.9376,1.93785,374800000.0
2008-01-22 06:49:00,1.93785,1.9379,1.9378,1.9378,133800000.0
2008-01-22 06:50:00,1.9378,1.9379,1.9376,1.9379,136700000.0
2008-01-22 06:51:00,1.93785,1.9387,1.93785,1.9387,465200000.0
2008-01-22 06:52:00,1.9387,1.9388,1.9382,1.9384,362099997.0
2008-01-22 06:53:00,1.9384,1.9389,1.93835,1.9388,224500000.0
2008-01-22 06:54:00,1.9388,1.9392,1.9387,1.9392,290400000.0
2008-01-22 06:55:00,1.9392,1.93955,1.9392,1.93955,407800001.0
2008-01-22 06:56:00,1.93945,1.9395,1.93915,1.9393,793400015.0
2008-01-22 06:57:00,1.9393,1.9395,1.9393,1.9393,339200001.0
2008-01-22 06:58:00,1.9393,1.9395,1.9393,1.9393,545600004.0
2008-01-22 06:59:00,1.9393,1.9396,1.9392,1.9393,572200001.0
2008-01-22 07:00:00,1.9393,1.9397,1.9393,1.9396,287600000.0
2008-01-22 07:01:00,1.9396,1.9397,1.93955,1.9396,209200000.0
2008-01-22 07:02:00,1.93955,1.93965,1.9392,1.9392,613300000.0
2008-01-22 07:03:00,1.9392,1.9392,1.93875,1.9388,607599996.0
2008-01-22 07:04:00,1.93885,1.93905,1.93875,1.93875,587999997.0
2008-01-22 07:05:00,1.9388,1.9388,1.9384,1.93855,473599999.0
2008-01-22 07:06:00,1.93855,1.9386,1.93845,1.9385,426499995.0
2008-01-22 07:07:00,1.9385,1.9385,1.93845,1.9385,233300000.0
2008-01-22 07:08:00,1.9385,1.9385,1.9385,1.9385,127800000.0
2008-01-22 07:09:00,1.9385,1.9387,1.93845,1.9386,110400000.0
2008-01-22 07:10:00,1.9386,1.9386,1.9384,1.9384,262500000.0
2008-01-22 07:11:00,1.9384,1.9385,1.9384,1.9385,10900000.0
2008-01-22 07:12:00,1.9385,1.9385,1.9383,1.9384,291200000.0
2008-01-22 07:13:00,1.9384,1.9384,1.9383,1.9384,147000000.0
2008-01-22 07:14:00,1.9384,1.9384,1.9383,1.9384,69400000.0
2008-01-22 07:15:00,1.93835,1.9385,1.93835,1.9385,147500000.0
2008-01-22 07:16:00,1.9385,1.9386,1.9383,1.9384,227200001.0
2008-01-22 07:17:00,1.9386,1.9386,1.9383,1.9384,124600000.0
2008-01-22 07:18:00,1.9384,1.9386,1.9384,1.93855,329999996.0
2008-01-22 07:19:00,1.93855,1.939,1.9384,1.9386,906299996.0
2008-01-22 07:20:00,1.9387,1.9393,1.93855,1.9388,612599995.0
2008-01-22 07:21:00,1.9388,1.9392,1.9386,1.939,586599994.0
2008-01-22 07:22:00,1.939,1.939,1.9387,1.9388,160899995.0
2008-01-22 07:23:00,1.9387,1.9387,1.9387,1.9387,67200000.0
2008-01-22 07:24:00,1.9387,1.9388,1.9386,1.9387,222099999.0
2008-01-22 07:25:00,1.9387,1.9387,1.93845,1.93845,709600010.0
2008-01-22 07:26:00,1.93845,1.9389,1.9384,1.9389,437199996.0
2008-01-22 07:27:00,1.9389,1.939,1.9385,1.9388,307300000.0
2008-01-22 07:28:00,1.9388,1.9395,1.9385,1.9394,202600000.0
2008-01-22 07:29:00,1.9394,1.94,1.9394,1.94,831600013.0
2008-01-22 07:30:00,1.94,1.94,1.9399,1.9399,308700014.0
2008-01-22 07:31:00,1.9399,1.9401,1.9399,1.9401,481000003.0
2008-01-22 07:32:00,1.9401,1.9416,1.93995,1.9414,820100001.0
2008-01-22 07:33:00,1.9414,1.9414,1.94105,1.9411,274300000.0
2008-01-22 07:34:00,1.9413,1.942,1.9413,1.94145,902799991.0
2008-01-22 07:35:00,1.94145,1.9416,1.9412,1.9414,647099996.0
2008-01-22 07:36:00,1.9414,1.94145,1.94115,1.9412,199600000.0
2008-01-22 07:37:00,1.9412,1.94125,1.9403,1.9403,268100000.0
2008-01-22 07:38:00,1.9403,1.9403,1.9399,1.9399,447699994.0
2008-01-22 07:39:00,1.9399,1.9401,1.9399,1.94005,641099997.0
2008-01-22 07:40:00,1.9401,1.94025,1.93995,1.94025,172200001.0
2008-01-22 07:41:00,1.94025,1.9403,1.94015,1.9402,245200000.0
2008-01-22 07:42:00,1.9402,1.9402,1.9402,1.9402,4000000.0
2008-01-22 07:43:00,1.94,1.9406,1.94,1.94045,144000000.0
2008-01-22 07:44:00,1.9405,1.9411,1.9404,1.9409,221100000.0
2008-01-22 07:45:00,1.9409,1.9416,1.9409,1.9414,478200002.0
2008-01-22 07:46:00,1.9414,1.94155,1.941,1.9414,552000001.0
2008-01-22 07:47:00,1.9414,1.94155,1.9409,1.9409,609499996.0
2008-01-22 07:48:00,1.941,1.941,1.9405,1.9405,704499999.0
2008-01-22 07:49:00,1.9406,1.94065,1.9405,1.9405,1130000003.0
2008-01-22 07:50:00,1.9405,1.94065,1.9405,1.9406,519400002.0
2008-01-22 07:51:00,1.9406,1.9407,1.9404,1.9407,566699998.0
2008-01-22 07:52:00,1.9407,1.9408,1.9407,1.9407,172000000.0
2008-01-22 07:53:00,1.9407,1.9407,1.94015,1.94015,471600000.0
2008-01-22 07:54:00,1.94015,1.9403,1.9401,1.9402,353900000.0
2008-01-22 07:55:00,1.9402,1.9402,1.94005,1.9401,93500000.0
2008-01-22 07:56:00,1.9401,1.9401,1.94,1.9401,54900000.0
2008-01-22 07:57:00,1.9401,1.9401,1.93935,1.93995,182700000.0
2008-01-22 07:58:00,1.94,1.94,1.93995,1.94,120000000.0
2008-01-22 07:59:00,1.94,1.94,1.93995,1.93995,205200000.0
2008-01-22 08:00:00,1.94,1.94,1.9399,1.94,360700003.0
2008-01-22 08:01:00,1.94,1.9402,1.9399,1.94,406999997.0
2008-01-22 08:02:00,1.94,1.94,1.94,1.94,120000000.0
2008-01-22 08:03:00,1.94,1.94,1.93965,1.93965,243000001.0
2008-01-22 08:04:00,1.93965,1.9398,1.93905,1.9391,404999998.0
2008-01-22 08:05:00,1.9391,1.9392,1.9387,1.9388,596399994.0
2008-01-22 08:06:00,1.9388,1.9388,1.9383,1.9384,1047600002.0
2008-01-22 08:07:00,1.9384,1.9386,1.9384,1.9385,569300009.0
2008-01-22 08:08:00,1.9385,1.9387,1.93835,1.93835,218400000.0
2008-01-22 08:09:00,1.93835,1.9385,1.9382,1.9382,575000008.0
2008-01-22 08:10:00,1.9382,1.93855,1.9382,1.93845,499799994.0
2008-01-22 08:11:00,1.93845,1.9385,1.9384,1.9385,484800002.0
2008-01-22 08:12:00,1.9385,1.93855,1.93845,1.9385,385700000.0
2008-01-22 08:13:00,1.9385,1.9388,1.93845,1.9388,196400000.0
2008-01-22 08:14:00,1.9388,1.9392,1.9388,1.9392,462400001.0
2008-01-22 08:15:00,1.9393,1.9401,1.9393,1.93955,875100004.0
2008-01-22 08:16:00,1.9395,1.9397,1.9395,1.9397,395299999.0
2008-01-22 08:17:00,1.9397,1.93985,1.9396,1.93985,127100002.0
2008-01-22 08:18:00,1.93985,1.93985,1.93945,1.93945,270300000.0
2008-01-22 08:19:00,1.93945,1.9395,1.93885,1.9395,878700011.0
2008-01-22 08:20:00,1.9395,1.93965,1.9394,1.9395,323600001.0
2008-01-22 08:21:00,1.9395,1.9397,1.9393,1.9393,664200003.0
2008-01-22 08:22:00,1.93955,1.9396,1.9386,1.939,515699998.0
2008-01-22 08:23:00,1.9391,1.9391,1.93865,1.9391,729800000.0
2008-01-22 08:24:00,1.9391,1.93955,1.9388,1.93895,414899997.0
2008-01-22 08:25:00,1.93895,1.9395,1.93895,1.93925,484499993.0
2008-01-22 08:26:00,1.9393,1.9393,1.93855,1.939,529799994.0
2008-01-22 08:27:00,1.939,1.939,1.9386,1.9386,145399993.0
2008-01-22 08:28:00,1.9386,1.93955,1.9386,1.9394,412100005.0
2008-01-22 08:29:00,1.9394,1.9395,1.93935,1.9394,201900000.0
2008-01-22 08:30:00,1.93935,1.9394,1.939,1.9391,422800000.0
2008-01-22 08:31:00,1.9391,1.93915,1.93845,1.93845,627400003.0
2008-01-22 08:32:00,1.93845,1.9385,1.9374,1.9377,548370001.0
2008-01-22 08:33:00,1.9377,1.93795,1.9376,1.93795,309000000.0
2008-01-22 08:34:00,1.93795,1.93805,1.9374,1.9374,492599999.0
2008-01-22 08:35:00,1.93745,1.9379,1.9374,1.9379,369199999.0
2008-01-22 08:36:00,1.9379,1.9383,1.9378,1.9383,350100002.0
2008-01-22 08:37:00,1.9383,1.9385,1.938,1.9382,471700004.0
2008-01-22 08:38:00,1.9382,1.9382,1.9378,1.9378,256700002.0
2008-01-22 08:39:00,1.9378,1.9379,1.93735,1.93735,409700000.0
2008-01-22 08:40:00,1.9373,1.9373,1.9372,1.9373,689499999.0
2008-01-22 08:41:00,1.9373,1.9379,1.93725,1.9378,806699989.0
2008-01-22 08:42:00,1.9378,1.9384,1.9378,1.9383,817800004.0
2008-01-22 08:43:00,1.9383,1.9389,1.93825,1.9386,751299997.0
2008-01-22 08:44:00,1.9386,1.9388,1.9385,1.9385,210200003.0
2008-01-22 08:45:00,1.9385,1.93885,1.9385,1.9388,735399999.0
2008-01-22 08:46:00,1.9388,1.9388,1.9385,1.93875,628099991.0
2008-01-22 08:47:00,1.93875,1.93895,1.9385,1.9386,627799997.0
2008-01-22 08:48:00,1.9385,1.9385,1.93845,1.9385,151400000.0
2008-01-22 08:49:00,1.9385,1.9385,1.93845,1.9385,622400003.0
2008-01-22 08:50:00,1.93845,1.9387,1.93845,1.9387,336499997.0
2008-01-22 08:51:00,1.9387,1.9387,1.938,1.9382,333900000.0
2008-01-22 08:52:00,1.93815,1.9382,1.9376,1.938,486900001.0
2008-01-22 08:53:00,1.938,1.9385,1.938,1.9385,229800000.0
2008-01-22 08:54:00,1.9385,1.9387,1.9383,1.9384,195400000.0
2008-01-22 08:55:00,1.9384,1.9389,1.9384,1.9387,276700000.0
2008-01-22 08:56:00,1.9387,1.9389,1.9383,1.9385,420100000.0
2008-01-22 08:57:00,1.9385,1.9393,1.9385,1.93925,375600001.0
2008-01-22 08:58:00,1.9392,1.9392,1.93905,1.93905,181400000.0
2008-01-22 08:59:00,1.93905,1.9398,1.939,1.9397,327900000.0
2008-01-22 09:00:00,1.9397,1.94005,1.9393,1.9395,926800002.0
2008-01-22 09:01:00,1.9395,1.9397,1.9394,1.93955,608799994.0
2008-01-22 09:02:00,1.93955,1.9396,1.939,1.9394,482700002.0
2008-01-22 09:03:00,1.9394,1.9397,1.9391,1.9396,519500000.0
2008-01-22 09:04:00,1.9396,1.9396,1.93955,1.93955,373300000.0
2008-01-22 09:05:00,1.9396,1.9396,1.939,1.9393,520900000.0
2008-01-22 09:06:00,1.9393,1.9394,1.9389,1.9392,946900000.0
2008-01-22 09:07:00,1.9392,1.9393,1.938,1.9383,1510600001.0
2008-01-22 09:08:00,1.9383,1.9383,1.938,1.9383,380800000.0
2008-01-22 09:09:00,1.9383,1.93835,1.93755,1.93785,132800000.0
2008-01-22 09:10:00,1.93785,1.93835,1.93775,1.93825,860699989.0
2008-01-22 09:11:00,1.93825,1.939,1.9382,1.9384,931499994.0
2008-01-22 09:12:00,1.9384,1.9388,1.9382,1.9386,1090900013.0
2008-01-22 09:13:00,1.93845,1.9389,1.9384,1.9387,824899996.0
2008-01-22 09:14:00,1.9387,1.9391,1.9386,1.9389,1075100003.0
2008-01-22 09:15:00,1.9389,1.9395,1.93885,1.9393,615299997.0
2008-01-22 09:16:00,1.9393,1.93975,1.9393,1.93955,724500001.0
2008-01-22 09:17:00,1.9395,1.9395,1.9392,1.9392,698400000.0
2008-01-22 09:18:00,1.9392,1.9394,1.93915,1.9393,498100000.0
2008-01-22 09:19:00,1.9393,1.9393,1.93925,1.9393,575900000.0
2008-01-22 09:20:00,1.9393,1.9393,1.9392,1.9393,583100000.0
2008-01-22 09:21:00,1.9393,1.9394,1.93915,1.9393,275900000.0
2008-01-22 09:22:00,1.9393,1.9394,1.9391,1.9394,454999999.0
2008-01-22 09:23:00,1.9394,1.93945,1.93915,1.9393,834900000.0
2008-01-22 09:24:00,1.9393,1.9396,1.9392,1.9394,685900000.0
2008-01-22 09:25:00,1.9394,1.9397,1.9394,1.9395,774200001.0
2008-01-22 09:26:00,1.9395,1.9404,1.9395,1.9403,616100005.0
2008-01-22 09:27:00,1.9403,1.9411,1.9395,1.9397,1089099998.0
2008-01-22 09:28:00,1.93965,1.9397,1.9393,1.9393,739899999.0
2008-01-22 09:29:00,1.9393,1.9394,1.939,1.9392,342000000.0
2008-01-22 09:30:00,1.9392,1.9397,1.9391,1.9391,1224200002.0
2008-01-22 09:31:00,1.9391,1.9393,1.93905,1.9391,733599998.0
2008-01-22 09:32:00,1.93915,1.93915,1.93765,1.9381,794099997.0
2008-01-22 09:33:00,1.9381,1.93815,1.9376,1.93795,288800000.0
2008-01-22 09:34:00,1.938,1.93815,1.9375,1.93765,187700000.0
2008-01-22 09:35:00,1.9375,1.93805,1.93745,1.9379,432700000.0
2008-01-22 09:36:00,1.9379,1.9379,1.9378,1.9379,153400000.0
2008-01-22 09:37:00,1.9379,1.9379,1.9368,1.937,434600000.0
2008-01-22 09:38:00,1.937,1.93715,1.9365,1.93665,531000000.0
2008-01-22 09:39:00,1.9366,1.9373,1.9365,1.93725,249300000.0
2008-01-22 09:40:00,1.93725,1.93745,1.93705,1.93745,680300000.0
2008-01-22 09:41:00,1.9374,1.9377,1.9372,1.93745,389500000.0
2008-01-22 09:42:00,1.93745,1.9376,1.9364,1.9364,1310599999.0
2008-01-22 09:43:00,1.9364,1.9367,1.9356,1.936,662100000.0
2008-01-22 09:44:00,1.936,1.93615,1.935,1.9353,411966800.0
2008-01-22 09:45:00,1.9353,1.9356,1.93515,1.93555,1019500000.0
2008-01-22 09:46:00,1.93555,1.936,1.9353,1.9359,1315600000.0
2008-01-22 09:47:00,1.9359,1.936,1.9354,1.9358,1007000001.0
2008-01-22 09:48:00,1.9358,1.9361,1.93495,1.9361,844399994.0
2008-01-22 09:49:00,1.9361,1.9362,1.935,1.93555,563899995.0
2008-01-22 09:50:00,1.93555,1.93555,1.935,1.9351,517820000.0
2008-01-22 09:51:00,1.9351,1.9358,1.93505,1.93565,655200001.0
2008-01-22 09:52:00,1.9357,1.93575,1.93545,1.9357,556800000.0
2008-01-22 09:53:00,1.9357,1.9358,1.9356,1.9358,530400000.0
2008-01-22 09:54:00,1.9358,1.9362,1.93555,1.9362,757600002.0
2008-01-22 09:55:00,1.9362,1.9366,1.9362,1.93635,464000000.0
2008-01-22 09:56:00,1.93635,1.9367,1.9361,1.9361,400400000.0
2008-01-22 09:57:00,1.9362,1.9362,1.9352,1.9352,624300001.0
2008-01-22 09:58:00,1.93525,1.9353,1.9342,1.9344,397700000.0
2008-01-22 09:59:00,1.9344,1.9344,1.9339,1.9341,351400000.0
2008-01-22 10:00:00,1.93405,1.9342,1.9337,1.93385,610200000.0
2008-01-22 10:01:00,1.9338,1.934,1.9336,1.93385,641100000.0
2008-01-22 10:02:00,1.93395,1.9343,1.9338,1.9342,1035550001.0
2008-01-22 10:03:00,1.9342,1.9344,1.93395,1.93425,958600002.0
2008-01-22 10:04:00,1.93425,1.9351,1.9342,1.935,1066300000.0
2008-01-22 10:05:00,1.93495,1.935,1.93475,1.935,948299995.0
2008-01-22 10:06:00,1.935,1.9354,1.935,1.93515,836100000.0
2008-01-22 10:07:00,1.9352,1.9353,1.935,1.9352,756800000.0
2008-01-22 10:08:00,1.9352,1.9358,1.9349,1.9356,730900000.0
2008-01-22 10:09:00,1.9356,1.9367,1.9356,1.93615,1037200000.0
2008-01-22 10:10:00,1.93615,1.9373,1.9361,1.9368,704909999.0
2008-01-22 10:11:00,1.93685,1.93685,1.93655,1.9367,758800000.0
2008-01-22 10:12:00,1.9367,1.937,1.93655,1.93665,883099998.0
2008-01-22 10:13:00,1.93665,1.9377,1.9366,1.9376,885000000.0
2008-01-22 10:14:00,1.9376,1.9386,1.9376,1.938,579520000.0
2008-01-22 10:15:00,1.938,1.9389,1.93785,1.93815,735740000.0
2008-01-22 10:16:00,1.93815,1.9386,1.93795,1.9386,420700000.0
2008-01-22 10:17:00,1.9386,1.93885,1.9384,1.9385,715200000.0
2008-01-22 10:18:00,1.9385,1.9399,1.93815,1.9399,462300000.0
2008-01-22 10:19:00,1.9399,1.9422,1.9399,1.9421,423200001.0
2008-01-22 10:20:00,1.94205,1.9421,1.94115,1.9413,536600000.0
2008-01-22 10:21:00,1.9413,1.9429,1.94125,1.9429,529300000.0
2008-01-22 10:22:00,1.9429,1.9452,1.9429,1.94475,715870001.0
2008-01-22 10:23:00,1.94475,1.9448,1.94395,1.94425,892299999.0
2008-01-22 10:24:00,1.9443,1.9454,1.94425,1.9444,670299999.0
2008-01-22 10:25:00,1.9444,1.9448,1.9442,1.94425,929800006.0
2008-01-22 10:26:00,1.94425,1.9443,1.9434,1.9436,653899999.0
2008-01-22 10:27:00,1.9436,1.9445,1.9436,1.9442,1214200002.0
2008-01-22 10:28:00,1.9442,1.94505,1.9442,1.94505,1081600001.0
2008-01-22 10:29:00,1.94505,1.9453,1.9441,1.9441,813000000.0
2008-01-22 10:30:00,1.9441,1.9443,1.9441,1.9441,1007599999.0
2008-01-22 10:31:00,1.9441,1.9443,1.9438,1.9441,1111000001.0
2008-01-22 10:32:00,1.9441,1.9452,1.9439,1.9443,1169299989.0
2008-01-22 10:33:00,1.9443,1.9468,1.94425,1.9468,1323639999.0
2008-01-22 10:34:00,1.94665,1.9478,1.9464,1.9464,1975120002.0
2008-01-22 10:35:00,1.9465,1.9467,1.9461,1.9464,2087900004.0
2008-01-22 10:36:00,1.9465,1.9467,1.9458,1.9458,1402140002.0
2008-01-22 10:37:00,1.9458,1.9459,1.9452,1.9458,1834100001.0
2008-01-22 10:38:00,1.9482,1.9484,1.9481,1.9483,1885900000.0
2008-01-22 10:39:00,1.9441,1.9442,1.9437,1.94385,1885900000.0
2008-01-22 10:40:00,1.94385,1.945,1.94385,1.9446,1347800014.0
2008-01-22 10:41:00,1.9446,1.9461,1.94455,1.94575,1709000005.0
2008-01-22 10:42:00,1.94575,1.946,1.9457,1.9458,1467099994.0
2008-01-22 10:43:00,1.9458,1.94725,1.9458,1.9471,1024200000.0
2008-01-22 10:44:00,1.94715,1.9504,1.94715,1.9503,1372650002.0
2008-01-22 10:45:00,1.9504,1.9516,1.9497,1.9499,1285339998.0
2008-01-22 10:46:00,1.9497,1.9502,1.9496,1.94975,1315500003.0
2008-01-22 10:47:00,1.94975,1.9499,1.9497,1.9497,1146399998.0
2008-01-22 10:48:00,1.9497,1.9501,1.9496,1.9501,1178540001.0
2008-01-22 10:49:00,1.9501,1.9504,1.9495,1.9495,1159280001.0
2008-01-22 10:50:00,1.9495,1.9495,1.94905,1.94905,1587930002.0
2008-01-22 10:51:00,1.94905,1.9494,1.9485,1.9492,2091900009.0
2008-01-22 10:52:00,1.94915,1.9494,1.94905,1.9491,1440800004.0
2008-01-22 10:53:00,1.9491,1.9494,1.94895,1.94895,1265300012.0
2008-01-22 10:54:00,1.94895,1.9493,1.94865,1.9493,1488299996.0
2008-01-22 10:55:00,1.9493,1.9498,1.9493,1.9494,709500001.0
2008-01-22 10:56:00,1.9494,1.94975,1.9492,1.94925,1131400003.0
2008-01-22 10:57:00,1.94925,1.9499,1.94925,1.94975,680099998.0
2008-01-22 10:58:00,1.9497,1.94995,1.94945,1.94945,147200000.0
2008-01-22 10:59:00,1.9495,1.94985,1.94895,1.94975,305800000.0
2008-01-22 11:00:00,1.94965,1.94975,1.94915,1.94925,833100003.0
2008-01-22 11:01:00,1.94925,1.94945,1.94905,1.9493,1013300003.0
2008-01-22 11:02:00,1.9493,1.94985,1.949,1.9491,1801399978.0
2008-01-22 11:03:00,1.949,1.95025,1.9488,1.94995,1381899996.0
2008-01-22 11:04:00,1.94995,1.9502,1.9496,1.94985,1098099995.0
2008-01-22 11:05:00,1.94985,1.94985,1.9489,1.9491,1131900001.0
2008-01-22 11:06:00,1.94915,1.9497,1.94905,1.94965,1002899998.0
2008-01-22 11:07:00,1.94965,1.9503,1.94955,1.9497,584400004.0
2008-01-22 11:08:00,1.9497,1.95175,1.9497,1.95175,503500000.0
2008-01-22 11:09:00,1.95175,1.9525,1.95115,1.9512,739500000.0
2008-01-22 11:10:00,1.9512,1.9516,1.95075,1.95105,1225000000.0
2008-01-22 11:11:00,1.95095,1.95145,1.9508,1.95095,1284299996.0
2008-01-22 11:12:00,1.95095,1.95105,1.95075,1.95085,1084300000.0
2008-01-22 11:13:00,1.9508,1.95085,1.95025,1.95065,1014699996.0
2008-01-22 11:14:00,1.95065,1.95175,1.95065,1.9509,973899994.0
2008-01-22 11:15:00,1.9509,1.95265,1.95085,1.95155,1060359999.0
2008-01-22 11:16:00,1.95185,1.952,1.95095,1.95095,957000002.0
2008-01-22 11:17:00,1.95095,1.95115,1.95065,1.9508,311000000.0
2008-01-22 11:18:00,1.95085,1.95085,1.9495,1.94955,1155099999.0
2008-01-22 11:19:00,1.94955,1.9501,1.9495,1.9495,895300001.0
2008-01-22 11:20:00,1.94945,1.94955,1.94905,1.9492,1089200001.0
2008-01-22 11:21:00,1.9492,1.94935,1.949,1.94905,982299999.0
2008-01-22 11:22:00,1.9491,1.94955,1.9491,1.94925,459399999.0
2008-01-22 11:23:00,1.94925,1.94935,1.9486,1.9486,481300004.0
2008-01-22 11:24:00,1.9486,1.9486,1.9478,1.948,270200000.0
2008-01-22 11:25:00,1.948,1.94815,1.94775,1.94805,1080700001.0
2008-01-22 11:26:00,1.948,1.94825,1.94725,1.9475,1248800001.0
2008-01-22 11:27:00,1.94755,1.94815,1.94755,1.9481,744600000.0
2008-01-22 11:28:00,1.9481,1.94845,1.94765,1.94845,385100000.0
2008-01-22 11:29:00,1.94845,1.94865,1.94805,1.9485,321200000.0
2008-01-22 11:30:00,1.9485,1.94985,1.94845,1.9498,345700000.0
2008-01-22 11:31:00,1.94975,1.94975,1.94935,1.94935,245400000.0
2008-01-22 11:32:00,1.94935,1.94955,1.9491,1.94925,201000000.0
2008-01-22 11:33:00,1.94925,1.9493,1.9485,1.9486,669399998.0
2008-01-22 11:34:00,1.9485,1.9486,1.9485,1.94855,482300000.0
2008-01-22 11:35:00,1.94855,1.9486,1.94835,1.94845,509199999.0
2008-01-22 11:36:00,1.94845,1.94855,1.94835,1.94845,525600000.0
2008-01-22 11:37:00,1.94845,1.94845,1.94815,1.9482,511000000.0
2008-01-22 11:38:00,1.9482,1.94845,1.9482,1.9483,635100000.0
2008-01-22 11:39:00,1.9483,1.9488,1.94825,1.94865,421100001.0
2008-01-22 11:40:00,1.94865,1.94885,1.9483,1.9487,579400000.0
2008-01-22 11:41:00,1.9487,1.94905,1.94865,1.94865,327400000.0
2008-01-22 11:42:00,1.94865,1.9487,1.94785,1.94805,434600000.0
2008-01-22 11:43:00,1.94805,1.9481,1.94675,1.94705,632769999.0
2008-01-22 11:44:00,1.94705,1.94815,1.947,1.9481,166700000.0
2008-01-22 11:45:00,1.9481,1.9483,1.94765,1.9477,126100000.0
2008-01-22 11:46:00,1.9477,1.94785,1.94715,1.94735,177800000.0
2008-01-22 11:47:00,1.94735,1.94735,1.9468,1.947,258700000.0
2008-01-22 11:48:00,1.947,1.94755,1.94695,1.9475,116400000.0
2008-01-22 11:49:00,1.9475,1.9479,1.94735,1.94745,136000000.0
2008-01-22 11:50:00,1.9475,1.9481,1.9475,1.9475,125600000.0
2008-01-22 11:51:00,1.9475,1.94805,1.9473,1.9473,81800000.0
2008-01-22 11:52:00,1.9473,1.9473,1.94685,1.9469,85300000.0
2008-01-22 11:53:00,1.9469,1.94795,1.9469,1.9478,76400000.0
2008-01-22 11:54:00,1.9478,1.948,1.94735,1.94775,204600000.0
2008-01-22 11:55:00,1.9477,1.94925,1.94765,1.94915,320800000.0
2008-01-22 11:56:00,1.94915,1.94935,1.9489,1.94925,381499999.0
2008-01-22 11:57:00,1.9492,1.9492,1.94835,1.94845,203900000.0
2008-01-22 11:58:00,1.9484,1.94855,1.94835,1.94845,349499999.0
2008-01-22 11:59:00,1.94845,1.94875,1.9482,1.94875,436699997.0
2008-01-22 12:00:00,1.9488,1.9488,1.94835,1.94835,266800000.0
2008-01-22 12:01:00,1.94835,1.94875,1.94835,1.94855,191700000.0
2008-01-22 12:02:00,1.94855,1.94875,1.948,1.94815,269600000.0
2008-01-22 12:03:00,1.9482,1.9484,1.94805,1.94805,442300000.0
2008-01-22 12:04:00,1.9481,1.94825,1.94785,1.94825,882799999.0
2008-01-22 12:05:00,1.94825,1.94845,1.9482,1.9483,626400000.0
2008-01-22 12:06:00,1.9483,1.94865,1.94815,1.9483,152100000.0
2008-01-22 12:07:00,1.9483,1.94845,1.9483,1.94835,173500000.0
2008-01-22 12:08:00,1.94835,1.94855,1.948,1.94805,543600000.0
2008-01-22 12:09:00,1.94805,1.9483,1.94785,1.9482,287400000.0
2008-01-22 12:10:00,1.9482,1.9482,1.94785,1.948,190600001.0
2008-01-22 12:11:00,1.94795,1.94815,1.9479,1.94815,356200000.0
2008-01-22 12:12:00,1.9481,1.94845,1.948,1.9484,140850000.0
2008-01-22 12:13:00,1.9484,1.94865,1.9484,1.9485,30300000.0
2008-01-22 12:14:00,1.9485,1.94875,1.9485,1.9486,150900000.0
2008-01-22 12:15:00,1.9486,1.94925,1.9484,1.9488,679000003.0
2008-01-22 12:16:00,1.94875,1.94985,1.94875,1.94935,351099999.0
2008-01-22 12:17:00,1.94935,1.94935,1.9488,1.94925,619899999.0
2008-01-22 12:18:00,1.94925,1.94925,1.9487,1.94895,603299998.0
2008-01-22 12:19:00,1.949,1.949,1.94865,1.94865,119400000.0
2008-01-22 12:20:00,1.94865,1.94865,1.9484,1.94855,527100001.0
2008-01-22 12:21:00,1.9485,1.94865,1.9484,1.9484,258600000.0
2008-01-22 12:22:00,1.9484,1.9484,1.9475,1.9475,227300000.0
2008-01-22 12:23:00,1.9475,1.9479,1.94695,1.94745,289300000.0
2008-01-22 12:24:00,1.94755,1.948,1.94755,1.94775,186900000.0
2008-01-22 12:25:00,1.94775,1.9484,1.94745,1.94785,487900000.0
2008-01-22 12:26:00,1.94785,1.948,1.94695,1.94755,260900000.0
2008-01-22 12:27:00,1.94755,1.94755,1.9471,1.94725,230400000.0
2008-01-22 12:28:00,1.94725,1.9477,1.9472,1.94765,284700000.0
2008-01-22 12:29:00,1.9477,1.9481,1.9474,1.94805,526100001.0
2008-01-22 12:30:00,1.948,1.9492,1.9476,1.94885,1010700003.0
2008-01-22 12:31:00,1.94875,1.94895,1.9481,1.9489,208499999.0
2008-01-22 12:32:00,1.9489,1.94955,1.9482,1.9482,358600000.0
2008-01-22 12:33:00,1.9482,1.9485,1.9477,1.94825,259400000.0
2008-01-22 12:34:00,1.94825,1.94865,1.94825,1.94825,108800000.0
2008-01-22 12:35:00,1.94825,1.94875,1.94815,1.94865,118300000.0
2008-01-22 12:36:00,1.94865,1.9488,1.9485,1.94875,143100000.0
2008-01-22 12:37:00,1.94875,1.94885,1.94855,1.94875,200500001.0
2008-01-22 12:38:00,1.94875,1.94905,1.9486,1.949,521900000.0
2008-01-22 12:39:00,1.949,1.9493,1.94875,1.9493,221600000.0
2008-01-22 12:40:00,1.9493,1.9493,1.949,1.94915,134900000.0
2008-01-22 12:41:00,1.94915,1.94915,1.94885,1.949,118200000.0
2008-01-22 12:42:00,1.949,1.94905,1.9484,1.9484,286200000.0
2008-01-22 12:43:00,1.9484,1.9484,1.9478,1.9482,192300000.0
2008-01-22 12:44:00,1.9482,1.94865,1.94795,1.9485,110000000.0
2008-01-22 12:45:00,1.9485,1.9486,1.94785,1.94815,450599999.0
2008-01-22 12:46:00,1.94815,1.94825,1.94775,1.94795,969100000.0
2008-01-22 12:47:00,1.94795,1.94865,1.94775,1.9486,500500000.0
2008-01-22 12:48:00,1.9486,1.94925,1.94845,1.94915,1131800000.0
2008-01-22 12:49:00,1.9492,1.95085,1.9491,1.9503,590550001.0
2008-01-22 12:50:00,1.9504,1.95055,1.9498,1.95005,197100000.0
2008-01-22 12:51:00,1.95005,1.9504,1.9499,1.95015,109700000.0
2008-01-22 12:52:00,1.95015,1.95135,1.9499,1.95085,356690000.0
2008-01-22 12:53:00,1.95055,1.95125,1.95025,1.9506,288900000.0
2008-01-22 12:54:00,1.9506,1.9512,1.9505,1.95065,142700000.0
2008-01-22 12:55:00,1.95065,1.95065,1.94965,1.9498,84100000.0
2008-01-22 12:56:00,1.9498,1.9506,1.9491,1.95055,260900000.0
2008-01-22 12:57:00,1.95055,1.95135,1.95005,1.95105,149100000.0
2008-01-22 12:58:00,1.95105,1.95105,1.95035,1.9505,279300000.0
2008-01-22 12:59:00,1.95055,1.95055,1.95025,1.95035,537400000.0
2008-01-22 13:00:00,1.95035,1.951,1.94995,1.9507,582100000.0
2008-01-22 13:01:00,1.95065,1.9513,1.9505,1.9508,460600000.0
2008-01-22 13:02:00,1.9508,1.9517,1.9507,1.9517,569100000.0
2008-01-22 13:03:00,1.95165,1.9533,1.95165,1.9524,1035199997.0
2008-01-22 13:04:00,1.9524,1.95255,1.9522,1.9525,652200000.0
2008-01-22 13:05:00,1.9525,1.95265,1.9515,1.95165,1050400000.0
2008-01-22 13:06:00,1.95165,1.95215,1.95145,1.9521,818300000.0
2008-01-22 13:07:00,1.9521,1.95275,1.95155,1.95245,881400005.0
2008-01-22 13:08:00,1.9525,1.95295,1.95215,1.95255,919800000.0
2008-01-22 13:09:00,1.9525,1.9527,1.95205,1.95225,845600000.0
2008-01-22 13:10:00,1.95225,1.9524,1.95195,1.95205,225700000.0
2008-01-22 13:11:00,1.95205,1.9522,1.95145,1.9516,587100000.0
2008-01-22 13:12:00,1.9516,1.9518,1.9512,1.95155,462600000.0
2008-01-22 13:13:00,1.95155,1.9519,1.9515,1.9516,372700000.0
2008-01-22 13:14:00,1.95155,1.9517,1.95135,1.95165,345800000.0
2008-01-22 13:15:00,1.95165,1.95255,1.95165,1.95195,297100000.0
2008-01-22 13:16:00,1.95195,1.952,1.95165,1.95165,82000000.0
2008-01-22 13:17:00,1.9516,1.95255,1.95135,1.9525,709300000.0
2008-01-22 13:18:00,1.9525,1.95255,1.95205,1.95225,658800000.0
2008-01-22 13:19:00,1.95225,1.95235,1.95205,1.95215,335500000.0
2008-01-22 13:20:00,1.95215,1.95245,1.9521,1.9522,946400002.0
2008-01-22 13:21:00,1.9522,1.9523,1.9517,1.9523,896900000.0
2008-01-22 13:22:00,1.9523,1.95275,1.95215,1.9523,967500000.0
2008-01-22 13:23:00,1.95235,1.9525,1.9515,1.9522,475300000.0
2008-01-22 13:24:00,1.9522,1.95235,1.95195,1.95215,226300000.0
2008-01-22 13:25:00,1.95215,1.95215,1.9518,1.95185,269700000.0
2008-01-22 13:26:00,1.95185,1.95205,1.9516,1.952,173300000.0
2008-01-22 13:27:00,1.952,1.952,1.95155,1.95175,141400000.0
2008-01-22 13:28:00,1.9518,1.9521,1.95165,1.95175,229600000.0
2008-01-22 13:29:00,1.95175,1.95235,1.9516,1.95215,359800000.0
2008-01-22 13:30:00,1.95215,1.95225,1.9516,1.95195,507000000.0
2008-01-22 13:31:00,1.9519,1.95275,1.9519,1.95255,471000000.0
2008-01-22 13:32:00,1.9526,1.953,1.9524,1.9529,888900000.0
2008-01-22 13:33:00,1.9528,1.9538,1.9528,1.95335,819899999.0
2008-01-22 13:34:00,1.95335,1.9535,1.95305,1.9535,353900000.0
2008-01-22 13:35:00,1.9535,1.9545,1.9535,1.9541,320000000.0
2008-01-22 13:36:00,1.9541,1.9541,1.95315,1.95335,469700000.0
2008-01-22 13:37:00,1.95335,1.95385,1.95325,1.95355,283800000.0
2008-01-22 13:38:00,1.95365,1.95415,1.9535,1.95355,660900000.0
2008-01-22 13:39:00,1.9536,1.9542,1.9534,1.95355,1202599999.0
2008-01-22 13:40:00,1.95355,1.9537,1.9534,1.9535,999100000.0
2008-01-22 13:41:00,1.9535,1.95385,1.9533,1.9537,854900000.0
2008-01-22 13:42:00,1.9537,1.954,1.9536,1.95395,598000000.0
2008-01-22 13:43:00,1.95395,1.95405,1.95355,1.9537,484800000.0
2008-01-22 13:44:00,1.9537,1.9546,1.9537,1.9543,1186249996.0
2008-01-22 13:45:00,1.9543,1.95435,1.95375,1.954,788600001.0
2008-01-22 13:46:00,1.954,1.954,1.95335,1.9537,814399998.0
2008-01-22 13:47:00,1.9537,1.95385,1.9535,1.9536,420900000.0
2008-01-22 13:48:00,1.9536,1.9536,1.95285,1.9533,906700002.0
2008-01-22 13:49:00,1.95325,1.9541,1.95305,1.95395,901800000.0
2008-01-22 13:50:00,1.9539,1.95395,1.9532,1.9533,1098500001.0
2008-01-22 13:51:00,1.9534,1.9536,1.953,1.9532,1089400000.0
2008-01-22 13:52:00,1.9531,1.95365,1.9526,1.9526,871600000.0
2008-01-22 13:53:00,1.9526,1.95305,1.9526,1.95285,999200000.0
2008-01-22 13:54:00,1.95285,1.9531,1.95275,1.95275,1672100005.0
2008-01-22 13:55:00,1.95275,1.95275,1.95235,1.9525,1994700010.0
2008-01-22 13:56:00,1.9525,1.95255,1.9523,1.9523,1518800000.0
2008-01-22 13:57:00,1.9523,1.9525,1.9522,1.9524,993100000.0
2008-01-22 13:58:00,1.9524,1.95245,1.95225,1.9524,1126400000.0
2008-01-22 13:59:00,1.9524,1.954,1.9524,1.95385,1000100000.0
2008-01-22 14:00:00,1.9539,1.95415,1.9537,1.95415,952800000.0
2008-01-22 14:01:00,1.9542,1.95465,1.9538,1.95405,1174737500.0
2008-01-22 14:02:00,1.95405,1.9542,1.9539,1.9541,887200000.0
2008-01-22 14:03:00,1.9541,1.95475,1.95405,1.95475,989900000.0
2008-01-22 14:04:00,1.95475,1.9548,1.95365,1.95385,1188099998.0
2008-01-22 14:05:00,1.95385,1.9542,1.9538,1.9542,912700001.0
2008-01-22 14:06:00,1.9542,1.9544,1.9541,1.9541,722300000.0
2008-01-22 14:07:00,1.9541,1.95415,1.9538,1.9538,907200000.0
2008-01-22 14:08:00,1.9538,1.95465,1.9538,1.95455,894300003.0
2008-01-22 14:09:00,1.95465,1.95575,1.95435,1.95465,814960000.0
2008-01-22 14:10:00,1.9546,1.95465,1.95375,1.9539,1279000000.0
2008-01-22 14:11:00,1.9538,1.95415,1.95375,1.9541,1007900001.0
2008-01-22 14:12:00,1.95405,1.9541,1.9528,1.9529,1224500000.0
2008-01-22 14:13:00,1.953,1.9534,1.9529,1.953,1211000000.0
2008-01-22 14:14:00,1.953,1.95315,1.95265,1.9529,965300001.0
2008-01-22 14:15:00,1.9529,1.95375,1.9528,1.9533,1140800004.0
2008-01-22 14:16:00,1.95335,1.9535,1.9525,1.9526,1004900005.0
2008-01-22 14:17:00,1.9526,1.95265,1.9521,1.9521,1236900004.0
2008-01-22 14:18:00,1.9521,1.9522,1.9516,1.9517,1222699989.0
2008-01-22 14:19:00,1.9517,1.9522,1.9516,1.95185,974300000.0
2008-01-22 14:20:00,1.95185,1.95185,1.951,1.951,528900000.0
2008-01-22 14:21:00,1.951,1.9521,1.951,1.9512,1142000000.0
2008-01-22 14:22:00,1.95105,1.9514,1.95065,1.95125,997099999.0
2008-01-22 14:23:00,1.95125,1.9513,1.9511,1.9512,864900000.0
2008-01-22 14:24:00,1.9513,1.95135,1.9511,1.95125,511600000.0
2008-01-22 14:25:00,1.95125,1.9519,1.95125,1.9519,497000000.0
2008-01-22 14:26:00,1.9519,1.9524,1.95155,1.9516,1156500000.0
2008-01-22 14:27:00,1.95155,1.9517,1.9513,1.9516,624099999.0
2008-01-22 14:28:00,1.95155,1.9524,1.95155,1.9523,543400000.0
2008-01-22 14:29:00,1.9523,1.95295,1.952,1.9529,532500000.0
2008-01-22 14:30:00,1.9529,1.9529,1.9521,1.9522,762799998.0
2008-01-22 14:31:00,1.95225,1.9524,1.9518,1.9523,698300002.0
2008-01-22 14:32:00,1.9523,1.95275,1.95225,1.95275,680799999.0
2008-01-22 14:33:00,1.95275,1.95335,1.95275,1.953,507900000.0
2008-01-22 14:34:00,1.953,1.95315,1.95275,1.9529,540600000.0
2008-01-22 14:35:00,1.9529,1.9532,1.9525,1.9525,606200000.0
2008-01-22 14:36:00,1.9525,1.9533,1.952,1.95205,595100000.0
2008-01-22 14:37:00,1.95205,1.9522,1.9515,1.9516,773700000.0
2008-01-22 14:38:00,1.9516,1.9521,1.9515,1.95195,588700000.0
2008-01-22 14:39:00,1.9519,1.9519,1.9514,1.9517,588000000.0
2008-01-22 14:40:00,1.9517,1.9519,1.9511,1.9511,505900000.0
2008-01-22 14:41:00,1.951,1.951,1.95025,1.9504,760700000.0
2008-01-22 14:42:00,1.9504,1.9507,1.9504,1.9507,548700000.0
2008-01-22 14:43:00,1.9507,1.9509,1.95035,1.95035,899100000.0
2008-01-22 14:44:00,1.9504,1.9507,1.95035,1.9505,1402200017.0
2008-01-22 14:45:00,1.9505,1.9508,1.9505,1.9508,667000000.0
2008-01-22 14:46:00,1.9508,1.9508,1.94995,1.95,1132100002.0
2008-01-22 14:47:00,1.95005,1.95035,1.94995,1.9502,1056600001.0
2008-01-22 14:48:00,1.95015,1.9508,1.95015,1.9505,931100000.0
2008-01-22 14:49:00,1.9505,1.9505,1.9491,1.95005,1005300000.0
2008-01-22 14:50:00,1.9501,1.9512,1.94985,1.951,1044099997.0
2008-01-22 14:51:00,1.951,1.951,1.95035,1.9506,975900006.0
2008-01-22 14:52:00,1.95065,1.952,1.95055,1.9515,1047400000.0
2008-01-22 14:53:00,1.9515,1.95165,1.951,1.95125,1016999998.0
2008-01-22 14:54:00,1.9513,1.9517,1.9509,1.9515,1263399999.0
2008-01-22 14:55:00,1.9516,1.9517,1.9512,1.9514,691200000.0
2008-01-22 14:56:00,1.9514,1.95145,1.9508,1.9511,795700000.0
2008-01-22 14:57:00,1.9511,1.9517,1.9511,1.95165,760100000.0
2008-01-22 14:58:00,1.95165,1.952,1.95165,1.95185,851299997.0
2008-01-22 14:59:00,1.95185,1.9522,1.95175,1.9521,747200005.0
2008-01-22 15:00:00,1.9521,1.9527,1.95155,1.95155,892200000.0
2008-01-22 15:01:00,1.9516,1.9527,1.95145,1.9525,1005200000.0
2008-01-22 15:02:00,1.95255,1.95295,1.9524,1.95275,921500000.0
2008-01-22 15:03:00,1.9528,1.95285,1.9525,1.95255,748800000.0
2008-01-22 15:04:00,1.9526,1.9526,1.95235,1.9524,994199992.0
2008-01-22 15:05:00,1.95235,1.9525,1.9516,1.9516,1054699996.0
2008-01-22 15:06:00,1.9516,1.9522,1.9516,1.9518,1159399998.0
2008-01-22 15:07:00,1.95175,1.95275,1.9517,1.9525,857400001.0
2008-01-22 15:08:00,1.9525,1.9535,1.9525,1.9535,1071000000.0
2008-01-22 15:09:00,1.9535,1.9536,1.95315,1.9533,833100000.0
2008-01-22 15:10:00,1.9533,1.9533,1.9525,1.9525,963500000.0
2008-01-22 15:11:00,1.9526,1.9527,1.9524,1.9525,1007399999.0
2008-01-22 15:12:00,1.9524,1.9528,1.9524,1.95265,820300002.0
2008-01-22 15:13:00,1.95275,1.95275,1.9524,1.9526,1032400001.0
2008-01-22 15:14:00,1.9526,1.9528,1.9516,1.9517,1037550000.0
2008-01-22 15:15:00,1.9517,1.95225,1.9512,1.952,1217300000.0
2008-01-22 15:16:00,1.952,1.95215,1.9516,1.95205,872000000.0
2008-01-22 15:17:00,1.95205,1.95205,1.9514,1.9515,1374500001.0
2008-01-22 15:18:00,1.9515,1.9516,1.9514,1.9514,756400000.0
2008-01-22 15:19:00,1.9514,1.9515,1.9512,1.95135,900400000.0
2008-01-22 15:20:00,1.9514,1.96035,1.9514,1.95875,838200002.0
2008-01-22 15:21:00,1.95825,1.95835,1.95495,1.95575,595200000.0
2008-01-22 15:22:00,1.95585,1.95895,1.95585,1.95865,836600000.0
2008-01-22 15:23:00,1.95865,1.9589,1.9567,1.95715,629150000.0
2008-01-22 15:24:00,1.9571,1.95775,1.95485,1.95525,639499999.0
2008-01-22 15:25:00,1.95515,1.95625,1.95465,1.9548,1290099997.0
2008-01-22 15:26:00,1.95495,1.95515,1.95295,1.95405,709100000.0
2008-01-22 15:27:00,1.9541,1.95525,1.9535,1.9549,535800000.0
2008-01-22 15:28:00,1.9549,1.95555,1.95465,1.9547,552600000.0
2008-01-22 15:29:00,1.95465,1.9553,1.95395,1.95475,534900000.0
2008-01-22 15:30:00,1.95465,1.9555,1.9545,1.9554,468300000.0
2008-01-22 15:31:00,1.9554,1.95825,1.9554,1.95815,314100000.0
2008-01-22 15:32:00,1.95815,1.95925,1.9575,1.95875,275750000.0
2008-01-22 15:33:00,1.9586,1.95945,1.95825,1.95845,292400000.0
2008-01-22 15:34:00,1.95845,1.95845,1.95715,1.9578,219600000.0
2008-01-22 15:35:00,1.9578,1.95865,1.9578,1.95835,229700000.0
2008-01-22 15:36:00,1.95835,1.9591,1.95825,1.9589,303500000.0
2008-01-22 15:37:00,1.9589,1.95895,1.9577,1.9577,173300000.0
2008-01-22 15:38:00,1.95775,1.95825,1.9567,1.9569,197400000.0
2008-01-22 15:39:00,1.9569,1.95695,1.95605,1.9562,194600000.0
2008-01-22 15:40:00,1.9562,1.957,1.95515,1.957,238500000.0
2008-01-22 15:41:00,1.957,1.95715,1.9563,1.9566,204750000.0
2008-01-22 15:42:00,1.9566,1.95705,1.9555,1.9559,346700000.0
2008-01-22 15:43:00,1.9559,1.95655,1.9555,1.95555,670100000.0
2008-01-22 15:44:00,1.95555,1.9557,1.95505,1.9552,531608800.0
2008-01-22 15:45:00,1.9552,1.95565,1.95505,1.95555,329900000.0
2008-01-22 15:46:00,1.95555,1.95565,1.95495,1.95545,465600000.0
2008-01-22 15:47:00,1.95545,1.9557,1.9549,1.95505,524600000.0
2008-01-22 15:48:00,1.95505,1.9553,1.95445,1.95445,377200000.0
2008-01-22 15:49:00,1.95445,1.95445,1.95265,1.9534,229700000.0
2008-01-22 15:50:00,1.9534,1.95415,1.9534,1.95365,462400000.0
2008-01-22 15:51:00,1.95365,1.95385,1.9532,1.9535,507300000.0
2008-01-22 15:52:00,1.9535,1.954,1.95325,1.9538,512100001.0
2008-01-22 15:53:00,1.9538,1.9544,1.95365,1.9539,471100000.0
2008-01-22 15:54:00,1.9538,1.9539,1.9531,1.9536,562200000.0
2008-01-22 15:55:00,1.9536,1.95375,1.95305,1.95335,851675004.0
2008-01-22 15:56:00,1.9534,1.9541,1.95335,1.95395,635700000.0
2008-01-22 15:57:00,1.954,1.95475,1.9538,1.9545,598800000.0
2008-01-22 15:58:00,1.9544,1.9545,1.9522,1.95225,579175000.0
2008-01-22 15:59:00,1.95225,1.95315,1.95175,1.95175,570200000.0
2008-01-22 16:00:00,1.95155,1.953,1.95145,1.9525,548099999.0
2008-01-22 16:01:00,1.95265,1.9529,1.95175,1.952,477300000.0
2008-01-22 16:02:00,1.9518,1.95185,1.95115,1.9514,530400000.0
2008-01-22 16:03:00,1.9514,1.9521,1.951,1.95155,540250000.0
2008-01-22 16:04:00,1.95205,1.95245,1.95105,1.9513,484800000.0
2008-01-22 16:05:00,1.9513,1.95185,1.95055,1.9516,803699994.0
2008-01-22 16:06:00,1.95165,1.9518,1.9511,1.95115,560400000.0
2008-01-22 16:07:00,1.9511,1.95165,1.9511,1.9514,663250000.0
2008-01-22 16:08:00,1.95135,1.9515,1.9509,1.951,611400000.0
2008-01-22 16:09:00,1.951,1.9515,1.95065,1.95115,644400000.0
2008-01-22 16:10:00,1.95115,1.95115,1.9502,1.9502,523500000.0
2008-01-22 16:11:00,1.9502,1.9504,1.94995,1.95005,652000000.0
2008-01-22 16:12:00,1.95005,1.9503,1.9496,1.94965,568900000.0
2008-01-22 16:13:00,1.94965,1.95045,1.9495,1.95025,633600000.0
2008-01-22 16:14:00,1.95045,1.95045,1.94975,1.94995,469950000.0
2008-01-22 16:15:00,1.94995,1.9503,1.94975,1.95,571600000.0
2008-01-22 16:16:00,1.94995,1.95115,1.9498,1.9498,529600000.0
2008-01-22 16:17:00,1.9498,1.9499,1.949,1.9493,499900000.0
2008-01-22 16:18:00,1.9493,1.94975,1.9492,1.94975,594300000.0
2008-01-22 16:19:00,1.94975,1.95,1.9496,1.9498,445700000.0
2008-01-22 16:20:00,1.9498,1.94985,1.9493,1.9496,399800000.0
2008-01-22 16:21:00,1.9496,1.95055,1.9496,1.9505,565700000.0
2008-01-22 16:22:00,1.9505,1.9505,1.95,1.9504,519400000.0
2008-01-22 16:23:00,1.95035,1.95055,1.9502,1.95025,410900000.0
2008-01-22 16:24:00,1.95025,1.9504,1.95015,1.95015,279300000.0
2008-01-22 16:25:00,1.95015,1.95035,1.9499,1.9501,570100000.0
2008-01-22 16:26:00,1.9501,1.95015,1.9497,1.94995,630000000.0
2008-01-22 16:27:00,1.9498,1.9502,1.9496,1.95005,610700000.0
2008-01-22 16:28:00,1.95005,1.9508,1.9499,1.94995,552600000.0
2008-01-22 16:29:00,1.94995,1.9502,1.9497,1.94985,468500000.0
2008-01-22 16:30:00,1.94985,1.95035,1.9498,1.9502,479000000.0
2008-01-22 16:31:00,1.9502,1.9503,1.94995,1.95,636000000.0
2008-01-22 16:32:00,1.95005,1.95005,1.9494,1.9494,645500000.0
2008-01-22 16:33:00,1.9494,1.9495,1.9484,1.94875,427400000.0
2008-01-22 16:34:00,1.94875,1.9488,1.9475,1.9483,308300000.0
2008-01-22 16:35:00,1.9482,1.94885,1.94795,1.94835,471400000.0
2008-01-22 16:36:00,1.94835,1.94885,1.94805,1.9488,344700000.0
2008-01-22 16:37:00,1.9488,1.94885,1.9482,1.9485,599300000.0
2008-01-22 16:38:00,1.9485,1.94905,1.9483,1.9489,409900000.0
2008-01-22 16:39:00,1.94885,1.9494,1.9488,1.9493,534000000.0
2008-01-22 16:40:00,1.9494,1.9495,1.9489,1.94925,669200000.0
2008-01-22 16:41:00,1.94925,1.94925,1.9486,1.94885,550100000.0
2008-01-22 16:42:00,1.94885,1.9491,1.94865,1.9491,664200000.0
2008-01-22 16:43:00,1.9491,1.9492,1.94865,1.9492,866400000.0
2008-01-22 16:44:00,1.94925,1.95005,1.9492,1.9494,524800000.0
2008-01-22 16:45:00,1.9494,1.95085,1.94935,1.95055,719850000.0
2008-01-22 16:46:00,1.9506,1.95225,1.95025,1.9518,401600000.0
2008-01-22 16:47:00,1.9518,1.95355,1.95165,1.9531,444100000.0
2008-01-22 16:48:00,1.9531,1.95385,1.95305,1.9533,335800000.0
2008-01-22 16:49:00,1.9533,1.9539,1.9533,1.9536,447000000.0
2008-01-22 16:50:00,1.9536,1.95365,1.95325,1.95325,477500000.0
2008-01-22 16:51:00,1.95325,1.9535,1.9531,1.9532,537600000.0
2008-01-22 16:52:00,1.9532,1.9534,1.95285,1.95285,605700000.0
2008-01-22 16:53:00,1.95285,1.95315,1.95275,1.953,1053299999.0
2008-01-22 16:54:00,1.95295,1.9534,1.95295,1.9533,945300000.0
2008-01-22 16:55:00,1.95325,1.9533,1.95245,1.95245,911499999.0
2008-01-22 16:56:00,1.9525,1.9526,1.95225,1.95255,419100000.0
2008-01-22 16:57:00,1.95255,1.9528,1.9525,1.9527,955600002.0
2008-01-22 16:58:00,1.9527,1.9529,1.9523,1.9523,821600003.0
2008-01-22 16:59:00,1.9523,1.9523,1.95165,1.9517,1023300005.0
2008-01-22 17:00:00,1.95175,1.952,1.9513,1.95175,647800000.0
2008-01-22 17:01:00,1.95175,1.9521,1.9517,1.9519,453800000.0
2008-01-22 17:02:00,1.9519,1.9525,1.9519,1.9525,815100000.0
2008-01-22 17:03:00,1.9525,1.9526,1.952,1.952,861700002.0
2008-01-22 17:04:00,1.952,1.952,1.9512,1.9517,915999998.0
2008-01-22 17:05:00,1.9517,1.9519,1.95145,1.95165,715399994.0
2008-01-22 17:06:00,1.9516,1.95185,1.95145,1.95175,606899999.0
2008-01-22 17:07:00,1.9518,1.9523,1.95155,1.95215,758699999.0
2008-01-22 17:08:00,1.9522,1.95275,1.95195,1.9521,562300000.0
2008-01-22 17:09:00,1.9521,1.9526,1.9521,1.9525,538000000.0
2008-01-22 17:10:00,1.9525,1.95305,1.9525,1.95305,642100000.0
2008-01-22 17:11:00,1.95305,1.9537,1.95305,1.9536,680500000.0
2008-01-22 17:12:00,1.9536,1.9538,1.9532,1.9538,979499998.0
2008-01-22 17:13:00,1.95375,1.9541,1.9531,1.9539,1053699999.0
2008-01-22 17:14:00,1.95395,1.95425,1.95365,1.95405,778300001.0
2008-01-22 17:15:00,1.95405,1.9546,1.95405,1.9543,536700000.0
2008-01-22 17:16:00,1.9543,1.9543,1.9538,1.95395,572600000.0
2008-01-22 17:17:00,1.9539,1.9543,1.95385,1.9542,715300000.0
2008-01-22 17:18:00,1.9542,1.95445,1.954,1.95435,551800000.0
2008-01-22 17:19:00,1.95435,1.95465,1.95435,1.9545,413900000.0
2008-01-22 17:20:00,1.9545,1.95485,1.95445,1.9545,871900000.0
2008-01-22 17:21:00,1.9545,1.95465,1.9543,1.9546,1099799996.0
2008-01-22 17:22:00,1.9546,1.9546,1.95415,1.9543,883800001.0
2008-01-22 17:23:00,1.9543,1.9549,1.9542,1.95485,572100001.0
2008-01-22 17:24:00,1.95485,1.95495,1.95465,1.9549,729100001.0
2008-01-22 17:25:00,1.9549,1.95565,1.9549,1.9556,716400000.0
2008-01-22 17:26:00,1.9555,1.9564,1.9555,1.95625,659500000.0
2008-01-22 17:27:00,1.9562,1.95635,1.9555,1.9556,874700000.0
2008-01-22 17:28:00,1.95565,1.9579,1.9555,1.9578,635900001.0
2008-01-22 17:29:00,1.9578,1.9586,1.9571,1.9571,739900000.0
2008-01-22 17:30:00,1.95705,1.9585,1.95705,1.95825,655700000.0
2008-01-22 17:31:00,1.9583,1.9584,1.9572,1.9572,755000001.0
2008-01-22 17:32:00,1.9572,1.9579,1.9569,1.95765,614000000.0
2008-01-22 17:33:00,1.9576,1.9579,1.9575,1.95785,639200000.0
2008-01-22 17:34:00,1.95785,1.95835,1.95755,1.9582,615100000.0
2008-01-22 17:35:00,1.9582,1.95885,1.95805,1.95865,726500000.0
2008-01-22 17:36:00,1.95865,1.95965,1.95845,1.95965,928200001.0
2008-01-22 17:37:00,1.9597,1.9609,1.9597,1.9607,716750000.0
2008-01-22 17:38:00,1.9607,1.9607,1.95975,1.95985,805250000.0
2008-01-22 17:39:00,1.95985,1.9612,1.9598,1.96045,701000000.0
2008-01-22 17:40:00,1.96045,1.96155,1.96035,1.9614,1129100002.0
2008-01-22 17:41:00,1.96125,1.9615,1.9605,1.9608,818000001.0
2008-01-22 17:42:00,1.9608,1.9614,1.9606,1.9611,664200000.0
2008-01-22 17:43:00,1.9611,1.9612,1.96075,1.9608,672400000.0
2008-01-22 17:44:00,1.96085,1.96095,1.96055,1.9607,602200000.0
2008-01-22 17:45:00,1.9607,1.961,1.9607,1.9608,702200000.0
2008-01-22 17:46:00,1.9608,1.9609,1.9603,1.9604,601999998.0
2008-01-22 17:47:00,1.9604,1.96075,1.96025,1.9605,809200001.0
2008-01-22 17:48:00,1.96045,1.9613,1.96045,1.9612,643700000.0
2008-01-22 17:49:00,1.9612,1.9614,1.96075,1.96075,867000000.0
2008-01-22 17:50:00,1.9608,1.9609,1.9606,1.96065,630300000.0
2008-01-22 17:51:00,1.96065,1.9608,1.9599,1.96015,604700000.0
2008-01-22 17:52:00,1.96015,1.9604,1.96005,1.9601,460900000.0
2008-01-22 17:53:00,1.9601,1.9608,1.9601,1.9605,399800000.0
2008-01-22 17:54:00,1.9605,1.9609,1.96045,1.9607,454400000.0
2008-01-22 17:55:00,1.9607,1.9613,1.9606,1.961,539800000.0
2008-01-22 17:56:00,1.961,1.961,1.96065,1.9607,623200004.0
2008-01-22 17:57:00,1.96075,1.9609,1.95975,1.96045,854800000.0
2008-01-22 17:58:00,1.9606,1.9606,1.9598,1.96025,650900000.0
2008-01-22 17:59:00,1.9602,1.9606,1.95975,1.9606,606900000.0
2008-01-22 18:00:00,1.96065,1.96075,1.9602,1.96045,438100000.0
2008-01-22 18:01:00,1.9604,1.9609,1.96035,1.96065,646399998.0
2008-01-22 18:02:00,1.96065,1.9609,1.96065,1.9609,351200000.0
2008-01-22 18:03:00,1.9609,1.9614,1.9608,1.9611,732900000.0
2008-01-22 18:04:00,1.9611,1.9614,1.96085,1.96085,628400000.0
2008-01-22 18:05:00,1.9609,1.961,1.9606,1.9609,599800000.0
2008-01-22 18:06:00,1.9609,1.9617,1.96085,1.9617,762400000.0
2008-01-22 18:07:00,1.9617,1.96185,1.96115,1.96145,921200000.0
2008-01-22 18:08:00,1.96145,1.96145,1.9613,1.9614,367000000.0
2008-01-22 18:09:00,1.9614,1.96195,1.9614,1.9617,692700000.0
2008-01-22 18:10:00,1.9617,1.96265,1.9617,1.96245,803900000.0
2008-01-22 18:11:00,1.96245,1.96255,1.96165,1.9618,858400001.0
2008-01-22 18:12:00,1.9618,1.9623,1.9617,1.96225,809500000.0
2008-01-22 18:13:00,1.96225,1.9623,1.9615,1.9617,851399998.0
2008-01-22 18:14:00,1.9617,1.9621,1.9614,1.9617,971399997.0
2008-01-22 18:15:00,1.9617,1.96205,1.96165,1.9617,899100001.0
2008-01-22 18:16:00,1.9617,1.9618,1.9613,1.9614,1146799999.0
2008-01-22 18:17:00,1.9614,1.9621,1.9614,1.96195,712100001.0
2008-01-22 18:18:00,1.96195,1.9622,1.96195,1.962,527300000.0
2008-01-22 18:19:00,1.962,1.9621,1.9618,1.9619,863100000.0
2008-01-22 18:20:00,1.9619,1.9619,1.9608,1.96095,1031700000.0
2008-01-22 18:21:00,1.961,1.9612,1.9607,1.9607,811300000.0
2008-01-22 18:22:00,1.9607,1.96085,1.96055,1.9606,540000000.0
2008-01-22 18:23:00,1.9606,1.9608,1.9604,1.9605,426600000.0
2008-01-22 18:24:00,1.9605,1.9606,1.95985,1.96015,797300000.0
2008-01-22 18:25:00,1.96015,1.9607,1.96015,1.9605,551700000.0
2008-01-22 18:26:00,1.9605,1.9607,1.96035,1.9606,381300000.0
2008-01-22 18:27:00,1.9605,1.961,1.9603,1.9609,546600000.0
2008-01-22 18:28:00,1.96085,1.9611,1.9604,1.96065,618800000.0
2008-01-22 18:29:00,1.9607,1.9607,1.9605,1.9605,785400001.0
2008-01-22 18:30:00,1.9605,1.9607,1.96,1.96,727100000.0
2008-01-22 18:31:00,1.96,1.96045,1.9592,1.95925,832700000.0
2008-01-22 18:32:00,1.9593,1.9599,1.9593,1.9595,612600000.0
2008-01-22 18:33:00,1.9595,1.95955,1.95835,1.95835,839599999.0
2008-01-22 18:34:00,1.9584,1.95905,1.9584,1.95895,675800000.0
2008-01-22 18:35:00,1.95895,1.9594,1.9589,1.959,676000000.0
2008-01-22 18:36:00,1.959,1.9592,1.95865,1.9588,675099999.0
2008-01-22 18:37:00,1.9588,1.9595,1.9586,1.95935,559900000.0
2008-01-22 18:38:00,1.95935,1.96005,1.95935,1.9595,727900000.0
2008-01-22 18:39:00,1.9595,1.9598,1.9594,1.9595,587300000.0
2008-01-22 18:40:00,1.9594,1.9597,1.9593,1.9594,663800000.0
2008-01-22 18:41:00,1.9594,1.9595,1.9591,1.9593,548000000.0
2008-01-22 18:42:00,1.9593,1.95945,1.9592,1.95945,538700000.0
2008-01-22 18:43:00,1.95945,1.95955,1.95925,1.9593,690700001.0
2008-01-22 18:44:00,1.95925,1.9594,1.9588,1.95885,652900000.0
2008-01-22 18:45:00,1.9588,1.9592,1.95875,1.959,554900000.0
2008-01-22 18:46:00,1.959,1.95925,1.9586,1.9586,864800000.0
2008-01-22 18:47:00,1.9588,1.9588,1.95855,1.95875,688799998.0
2008-01-22 18:48:00,1.9588,1.9589,1.9586,1.9586,504400001.0
2008-01-22 18:49:00,1.9586,1.9588,1.95835,1.95835,696000000.0
2008-01-22 18:50:00,1.95835,1.9589,1.9582,1.9589,716000000.0
2008-01-22 18:51:00,1.9589,1.959,1.9582,1.9583,752800000.0
2008-01-22 18:52:00,1.9583,1.9586,1.9583,1.95845,785599999.0
2008-01-22 18:53:00,1.95845,1.9587,1.95845,1.9585,748200011.0
2008-01-22 18:54:00,1.9585,1.9586,1.95835,1.9584,408000000.0
2008-01-22 18:55:00,1.9584,1.9584,1.95825,1.9583,791000000.0
2008-01-22 18:56:00,1.9583,1.9584,1.95685,1.9569,1053500000.0
2008-01-22 18:57:00,1.9569,1.95785,1.9568,1.9577,958300000.0
2008-01-22 18:58:00,1.9577,1.9578,1.9572,1.9576,761200000.0
2008-01-22 18:59:00,1.95765,1.958,1.95735,1.9575,847900000.0
2008-01-22 19:00:00,1.9575,1.9582,1.95745,1.958,335099999.0
2008-01-22 19:01:00,1.95795,1.9586,1.95775,1.95835,384300000.0
2008-01-22 19:02:00,1.95845,1.95855,1.95815,1.95835,237000000.0
2008-01-22 19:03:00,1.95835,1.95885,1.9583,1.9587,448700000.0
2008-01-22 19:04:00,1.9587,1.9592,1.9587,1.95905,769900000.0
2008-01-22 19:05:00,1.95905,1.9592,1.95885,1.959,401900000.0
2008-01-22 19:06:00,1.959,1.9592,1.95895,1.9592,448700000.0
2008-01-22 19:07:00,1.9592,1.9592,1.9588,1.959,390400000.0
2008-01-22 19:08:00,1.959,1.9591,1.959,1.959,251300000.0
2008-01-22 19:09:00,1.959,1.9595,1.959,1.9593,458100000.0
2008-01-22 19:10:00,1.9593,1.9597,1.9593,1.95965,499000002.0
2008-01-22 19:11:00,1.9596,1.95995,1.95955,1.9598,935500000.0
2008-01-22 19:12:00,1.9598,1.9598,1.95965,1.95965,497100000.0
2008-01-22 19:13:00,1.95965,1.9598,1.95965,1.95965,535400000.0
2008-01-22 19:14:00,1.9597,1.9598,1.95955,1.95955,341000000.0
2008-01-22 19:15:00,1.95955,1.9596,1.95905,1.9594,572399997.0
2008-01-22 19:16:00,1.9594,1.9597,1.9594,1.9596,687600000.0
2008-01-22 19:17:00,1.95965,1.95965,1.9593,1.95945,539999998.0
2008-01-22 19:18:00,1.9595,1.9595,1.95925,1.95945,600500003.0
2008-01-22 19:19:00,1.9595,1.9595,1.95925,1.9593,285300000.0
2008-01-22 19:20:00,1.95925,1.95945,1.9591,1.9592,583600000.0
2008-01-22 19:21:00,1.95915,1.9594,1.95905,1.9593,633400000.0
2008-01-22 19:22:00,1.9593,1.95945,1.9592,1.95945,322600000.0
2008-01-22 19:23:00,1.95945,1.9604,1.9594,1.9604,566100000.0
2008-01-22 19:24:00,1.9604,1.9608,1.96025,1.9605,671600000.0
2008-01-22 19:25:00,1.9605,1.9609,1.9605,1.9609,288000000.0
2008-01-22 19:26:00,1.9609,1.9613,1.9609,1.9613,237200000.0
2008-01-22 19:27:00,1.9613,1.96135,1.96115,1.9613,267400000.0
2008-01-22 19:28:00,1.96125,1.96135,1.9612,1.9613,319500000.0
2008-01-22 19:29:00,1.9613,1.9617,1.9613,1.9616,598800000.0
2008-01-22 19:30:00,1.96155,1.9616,1.96105,1.9611,883899999.0
2008-01-22 19:31:00,1.9611,1.9612,1.9611,1.9612,799000000.0
2008-01-22 19:32:00,1.9612,1.96125,1.96105,1.9612,247300000.0
2008-01-22 19:33:00,1.9612,1.9612,1.961,1.96115,309200000.0
2008-01-22 19:34:00,1.96115,1.9613,1.9611,1.9612,172000000.0
2008-01-22 19:35:00,1.9612,1.96125,1.96105,1.96105,220700000.0
2008-01-22 19:36:00,1.96105,1.96155,1.96105,1.9615,293000000.0
2008-01-22 19:37:00,1.9615,1.96155,1.96145,1.96155,142700000.0
2008-01-22 19:38:00,1.96155,1.96185,1.96145,1.96165,258400004.0
2008-01-22 19:39:00,1.96165,1.9617,1.96145,1.9615,399300000.0
2008-01-22 19:40:00,1.9615,1.9617,1.96135,1.9615,239800000.0
2008-01-22 19:41:00,1.9615,1.9615,1.96115,1.96115,203300000.0
2008-01-22 19:42:00,1.9612,1.9612,1.9607,1.9607,463100000.0
2008-01-22 19:43:00,1.9607,1.9607,1.9602,1.9602,422500000.0
2008-01-22 19:44:00,1.9602,1.9607,1.9602,1.96055,296900000.0
2008-01-22 19:45:00,1.96055,1.9608,1.9604,1.9608,356300000.0
2008-01-22 19:46:00,1.9608,1.9611,1.9608,1.961,330400000.0
2008-01-22 19:47:00,1.9611,1.9612,1.9608,1.9612,288800000.0
2008-01-22 19:48:00,1.9612,1.9613,1.961,1.9612,273000000.0
2008-01-22 19:49:00,1.9612,1.9613,1.96085,1.96095,391400000.0
2008-01-22 19:50:00,1.96095,1.9613,1.96075,1.961,465400000.0
2008-01-22 19:51:00,1.961,1.961,1.9607,1.96075,214700000.0
2008-01-22 19:52:00,1.96075,1.96075,1.96065,1.9607,115000000.0
2008-01-22 19:53:00,1.9607,1.9607,1.96055,1.96055,114600000.0
2008-01-22 19:54:00,1.96055,1.9606,1.96035,1.96055,216100000.0
2008-01-22 19:55:00,1.96055,1.9611,1.96055,1.961,183000000.0
2008-01-22 19:56:00,1.96095,1.9613,1.96095,1.96105,418100000.0
2008-01-22 19:57:00,1.9611,1.9615,1.96105,1.96145,614600000.0
2008-01-22 19:58:00,1.9615,1.96175,1.961,1.9614,365250000.0
2008-01-22 19:59:00,1.9614,1.9615,1.961,1.9611,475400000.0
2008-01-22 20:00:00,1.9611,1.9615,1.9609,1.9615,416900000.0
2008-01-22 20:01:00,1.9615,1.9617,1.96135,1.96165,267800000.0
2008-01-22 20:02:00,1.96165,1.96185,1.96145,1.9618,476000000.0
2008-01-22 20:03:00,1.9618,1.96235,1.9618,1.9623,465900000.0
2008-01-22 20:04:00,1.9623,1.9624,1.9621,1.9624,479700000.0
2008-01-22 20:05:00,1.9624,1.9624,1.96215,1.9622,459500000.0
2008-01-22 20:06:00,1.96215,1.9626,1.96215,1.9625,447300000.0
2008-01-22 20:07:00,1.9625,1.9625,1.9622,1.96225,528600000.0
2008-01-22 20:08:00,1.9623,1.9623,1.9622,1.9623,206300000.0
2008-01-22 20:09:00,1.9623,1.9623,1.96215,1.96225,272900000.0
2008-01-22 20:10:00,1.96225,1.9623,1.96215,1.9622,170500000.0
2008-01-22 20:11:00,1.9622,1.9622,1.9621,1.9621,182800000.0
2008-01-22 20:12:00,1.9621,1.9623,1.9621,1.9622,407700000.0
2008-01-22 20:13:00,1.9622,1.9622,1.96175,1.96195,392800000.0
2008-01-22 20:14:00,1.96195,1.962,1.9616,1.9616,328600000.0
2008-01-22 20:15:00,1.9616,1.9617,1.96025,1.96055,494500000.0
2008-01-22 20:16:00,1.96055,1.9611,1.96055,1.96105,338900000.0
2008-01-22 20:17:00,1.9611,1.9617,1.96105,1.9615,365900000.0
2008-01-22 20:18:00,1.9615,1.9617,1.9615,1.9617,255200000.0
2008-01-22 20:19:00,1.9617,1.96185,1.9616,1.9617,205400000.0
2008-01-22 20:20:00,1.9617,1.9617,1.9616,1.9617,262900000.0
2008-01-22 20:21:00,1.9617,1.9619,1.9616,1.9619,180800000.0
2008-01-22 20:22:00,1.9619,1.9619,1.9616,1.9619,253000000.0
2008-01-22 20:23:00,1.9619,1.9621,1.9618,1.9619,367400000.0
2008-01-22 20:24:00,1.96185,1.9619,1.96155,1.96155,279500001.0
2008-01-22 20:25:00,1.96155,1.96175,1.96145,1.9615,515200007.0
2008-01-22 20:26:00,1.96155,1.9617,1.96125,1.9614,526600000.0
2008-01-22 20:27:00,1.9614,1.9614,1.9611,1.9611,299400000.0
2008-01-22 20:28:00,1.9611,1.9612,1.9611,1.9612,517800000.0
2008-01-22 20:29:00,1.9612,1.9612,1.9612,1.9612,105600000.0
2008-01-22 20:30:00,1.9612,1.9615,1.9611,1.9615,200000000.0
2008-01-22 20:31:00,1.9615,1.9617,1.9615,1.9617,228000000.0
2008-01-22 20:32:00,1.9617,1.9617,1.9614,1.9616,202400000.0
2008-01-22 20:33:00,1.9615,1.9616,1.9615,1.9616,136800000.0
2008-01-22 20:34:00,1.9616,1.9616,1.96085,1.96095,416800000.0
2008-01-22 20:35:00,1.96095,1.9614,1.9608,1.9609,603500000.0
2008-01-22 20:36:00,1.9609,1.9611,1.96085,1.9611,279700001.0
2008-01-22 20:37:00,1.9611,1.9614,1.96105,1.9613,258000000.0
2008-01-22 20:38:00,1.9613,1.9614,1.9612,1.9613,211600000.0
2008-01-22 20:39:00,1.9613,1.9613,1.96115,1.9613,101800000.0
2008-01-22 20:40:00,1.9613,1.9616,1.9612,1.96145,361400000.0
2008-01-22 20:41:00,1.96135,1.9616,1.9613,1.9614,515900001.0
2008-01-22 20:42:00,1.9614,1.9615,1.9614,1.9615,456800000.0
2008-01-22 20:43:00,1.9615,1.9615,1.9613,1.9614,525600000.0
2008-01-22 20:44:00,1.9614,1.9614,1.96135,1.96135,392000000.0
2008-01-22 20:45:00,1.96135,1.9614,1.9611,1.9611,385200000.0
2008-01-22 20:46:00,1.9611,1.9612,1.96095,1.96115,311800000.0
2008-01-22 20:47:00,1.9612,1.96125,1.96095,1.9612,429000000.0
2008-01-22 20:48:00,1.9612,1.96135,1.9611,1.9611,294450000.0
2008-01-22 20:49:00,1.961,1.96115,1.96095,1.9611,339800000.0
2008-01-22 20:50:00,1.9611,1.96125,1.9608,1.9609,391400000.0
2008-01-22 20:51:00,1.9609,1.961,1.9608,1.9608,350700000.0
2008-01-22 20:52:00,1.9608,1.9609,1.9605,1.9609,320900000.0
2008-01-22 20:53:00,1.9609,1.9611,1.9609,1.9611,241200000.0
2008-01-22 20:54:00,1.9612,1.9612,1.9611,1.9612,180600000.0
2008-01-22 20:55:00,1.9612,1.9613,1.961,1.96125,518100000.0
2008-01-22 20:56:00,1.96125,1.9616,1.96125,1.9616,342300000.0
2008-01-22 20:57:00,1.9616,1.962,1.9615,1.96165,528950001.0
2008-01-22 20:58:00,1.96165,1.9621,1.96165,1.962,378000001.0
2008-01-22 20:59:00,1.962,1.9624,1.96195,1.9624,385100000.0
2008-01-22 21:00:00,1.9624,1.9626,1.9619,1.96205,556400000.0
2008-01-22 21:01:00,1.96205,1.9621,1.96185,1.962,300500000.0
2008-01-22 21:02:00,1.962,1.9622,1.962,1.96215,141200000.0
2008-01-22 21:03:00,1.96205,1.9622,1.96155,1.9616,309100001.0
2008-01-22 21:04:00,1.96165,1.96165,1.9615,1.96155,505800000.0
2008-01-22 21:05:00,1.96155,1.96155,1.9607,1.9608,554300000.0
2008-01-22 21:06:00,1.9608,1.9608,1.96055,1.9608,659000000.0
2008-01-22 21:07:00,1.9608,1.96135,1.96065,1.96135,356600000.0
2008-01-22 21:08:00,1.96135,1.96145,1.9613,1.96135,238900000.0
2008-01-22 21:09:00,1.9613,1.96135,1.9611,1.9611,284100000.0
2008-01-22 21:10:00,1.9611,1.96165,1.9611,1.9616,386900000.0
2008-01-22 21:11:00,1.96155,1.9617,1.9614,1.9616,370400000.0
2008-01-22 21:12:00,1.9616,1.9616,1.96125,1.96125,406300002.0
2008-01-22 21:13:00,1.9613,1.9618,1.9613,1.9617,515500001.0
2008-01-22 21:14:00,1.9617,1.9622,1.9617,1.9622,340600000.0
2008-01-22 21:15:00,1.96215,1.9623,1.96215,1.9622,549700000.0
2008-01-22 21:16:00,1.9622,1.96255,1.96215,1.9625,575599997.0
2008-01-22 21:17:00,1.9624,1.9626,1.9623,1.9625,520100000.0
2008-01-22 21:18:00,1.9625,1.9625,1.9623,1.9624,657299993.0
2008-01-22 21:19:00,1.9623,1.9625,1.9623,1.9625,136699999.0
2008-01-22 21:20:00,1.9625,1.9628,1.9624,1.9625,363400000.0
2008-01-22 21:21:00,1.9624,1.9625,1.9623,1.9624,481100000.0
2008-01-22 21:22:00,1.9624,1.9624,1.9621,1.96225,280600000.0
2008-01-22 21:23:00,1.9621,1.96225,1.96205,1.9621,570400000.0
2008-01-22 21:24:00,1.9621,1.9621,1.96195,1.96195,378400000.0
2008-01-22 21:25:00,1.962,1.9621,1.96195,1.96195,44200000.0
2008-01-22 21:26:00,1.96195,1.96195,1.9618,1.9618,299100000.0
2008-01-22 21:27:00,1.9618,1.9618,1.9617,1.9618,405800000.0
2008-01-22 21:28:00,1.9618,1.9619,1.96175,1.9619,543300001.0
2008-01-22 21:29:00,1.9619,1.9619,1.9617,1.9617,306100000.0
2008-01-22 21:30:00,1.9617,1.9618,1.9615,1.9617,413600000.0
2008-01-22 21:31:00,1.9617,1.9618,1.96155,1.9617,489600000.0
2008-01-22 21:32:00,1.9616,1.9618,1.9615,1.9616,431700000.0
2008-01-22 21:33:00,1.9616,1.9616,1.9614,1.9614,562600000.0
2008-01-22 21:34:00,1.9615,1.9615,1.9614,1.9614,785400009.0
2008-01-22 21:35:00,1.9614,1.9614,1.9611,1.9611,887000000.0
2008-01-22 21:36:00,1.9611,1.9612,1.96095,1.96115,586600000.0
2008-01-22 21:37:00,1.96115,1.9612,1.96085,1.9609,594000013.0
2008-01-22 21:38:00,1.9609,1.961,1.9608,1.9609,573400000.0
2008-01-22 21:39:00,1.9609,1.961,1.9609,1.9609,235200000.0
2008-01-22 21:40:00,1.9609,1.961,1.9608,1.961,388100000.0
2008-01-22 21:41:00,1.9609,1.9613,1.9609,1.9612,330600000.0
2008-01-22 21:42:00,1.9612,1.9615,1.9611,1.9614,1229600003.0
2008-01-22 21:43:00,1.9614,1.96155,1.9614,1.9615,829700000.0
2008-01-22 21:44:00,1.9615,1.96155,1.96145,1.96155,1179600000.0
2008-01-22 21:45:00,1.96155,1.9617,1.96155,1.9616,380100000.0
2008-01-22 21:46:00,1.9616,1.9616,1.9615,1.9616,298500000.0
2008-01-22 21:47:00,1.9616,1.96165,1.9615,1.9616,394200000.0
2008-01-22 21:48:00,1.9616,1.96165,1.9616,1.9616,408000000.0
2008-01-22 21:49:00,1.9616,1.96185,1.9616,1.96185,322300000.0
2008-01-22 21:50:00,1.962,1.9622,1.9619,1.9622,639400002.0
2008-01-22 21:51:00,1.9622,1.9624,1.9622,1.9623,421400000.0
2008-01-22 21:52:00,1.9623,1.9624,1.96215,1.9623,471700000.0
2008-01-22 21:53:00,1.9623,1.9625,1.9623,1.9623,662300000.0
2008-01-22 21:54:00,1.9624,1.9625,1.9623,1.96245,451600000.0
2008-01-22 21:55:00,1.96245,1.96245,1.96195,1.96205,393600000.0
2008-01-22 21:56:00,1.96205,1.96235,1.9618,1.96235,480600000.0
2008-01-22 21:57:00,1.96235,1.9625,1.9622,1.96225,455500000.0
2008-01-22 21:58:00,1.96225,1.9623,1.96225,1.9623,450700000.0
2008-01-22 21:59:00,1.9623,1.96245,1.9623,1.9624,333600000.0
2008-01-22 22:00:00,1.9624,1.9624,1.962,1.962,535400000.0
2008-01-22 22:01:00,1.962,1.962,1.9619,1.9619,220800000.0
2008-01-22 22:02:00,1.9619,1.962,1.9618,1.962,205600000.0
2008-01-22 22:03:00,1.962,1.96205,1.9615,1.96165,557700000.0
2008-01-22 22:04:00,1.96165,1.9618,1.9616,1.9618,208300000.0
2008-01-22 22:05:00,1.9618,1.962,1.9616,1.9619,283700000.0
2008-01-22 22:06:00,1.9619,1.9621,1.9619,1.9621,106200000.0
2008-01-22 22:07:00,1.9621,1.9623,1.9621,1.96225,384000000.0
2008-01-22 22:08:00,1.9623,1.96235,1.96225,1.96235,149700000.0
2008-01-22 22:09:00,1.96235,1.9627,1.9623,1.9626,249600000.0
2008-01-22 22:10:00,1.9626,1.9631,1.9622,1.9622,427800000.0
2008-01-22 22:11:00,1.9622,1.9623,1.9617,1.9621,545200000.0
2008-01-22 22:12:00,1.9621,1.9621,1.9616,1.9617,463600000.0
2008-01-22 22:13:00,1.9617,1.9618,1.96105,1.9612,484300000.0
2008-01-22 22:14:00,1.9612,1.9612,1.96095,1.96105,276400000.0
2008-01-22 22:15:00,1.96105,1.96125,1.9609,1.9609,265200000.0
2008-01-22 22:16:00,1.9609,1.9609,1.9602,1.9603,326700000.0
2008-01-22 22:17:00,1.9603,1.96065,1.96025,1.96065,253800000.0
2008-01-22 22:18:00,1.96065,1.96075,1.96055,1.96075,211000000.0
2008-01-22 22:19:00,1.9607,1.961,1.96065,1.9609,426400000.0
2008-01-22 22:20:00,1.9609,1.961,1.96045,1.96045,268600000.0
2008-01-22 22:21:00,1.96045,1.96045,1.96025,1.9603,407600003.0
2008-01-22 22:22:00,1.9603,1.9605,1.96015,1.96025,277700000.0
2008-01-22 22:23:00,1.9603,1.9605,1.96025,1.9604,431600000.0
2008-01-22 22:24:00,1.9604,1.96055,1.96025,1.9603,496400000.0
2008-01-22 22:25:00,1.96025,1.9603,1.96015,1.9602,308500000.0
2008-01-22 22:26:00,1.9602,1.9602,1.96015,1.96015,265900000.0
2008-01-22 22:27:00,1.9601,1.9602,1.96005,1.96015,339800000.0
2008-01-22 22:28:00,1.96015,1.96015,1.9595,1.9596,373400000.0
2008-01-22 22:29:00,1.9596,1.9599,1.95945,1.9597,311300000.0
2008-01-22 22:30:00,1.9597,1.9604,1.95965,1.9602,376200000.0
2008-01-22 22:31:00,1.9602,1.9608,1.96,1.9606,367000002.0
2008-01-22 22:32:00,1.9606,1.9611,1.9606,1.9608,509100000.0
2008-01-22 22:33:00,1.9608,1.961,1.9608,1.9608,356500000.0
2008-01-22 22:34:00,1.9608,1.9608,1.9604,1.9607,462100000.0
2008-01-22 22:35:00,1.9607,1.961,1.96065,1.961,321700000.0
2008-01-22 22:36:00,1.961,1.9612,1.9609,1.9612,139500000.0
2008-01-22 22:37:00,1.9612,1.9613,1.961,1.9613,228600000.0
2008-01-22 22:38:00,1.9613,1.9617,1.9613,1.9617,339100000.0
2008-01-22 22:39:00,1.9617,1.96175,1.9614,1.9615,715100000.0
2008-01-22 22:40:00,1.9616,1.9616,1.96145,1.9615,229700000.0
2008-01-22 22:41:00,1.9615,1.9616,1.9615,1.9616,638400000.0
2008-01-22 22:42:00,1.9616,1.96175,1.9616,1.9616,190000000.0
2008-01-22 22:43:00,1.9616,1.9616,1.9614,1.9616,832800000.0
2008-01-22 22:44:00,1.9616,1.96185,1.9615,1.9618,1235000000.0
2008-01-22 22:45:00,1.9618,1.96205,1.96175,1.9618,670100000.0
2008-01-22 22:46:00,1.9618,1.962,1.9617,1.9619,661200001.0
2008-01-22 22:47:00,1.96185,1.9619,1.96155,1.9618,431599999.0
2008-01-22 22:48:00,1.9618,1.96195,1.9618,1.9619,346700000.0
2008-01-22 22:49:00,1.9619,1.96195,1.96185,1.9619,136700000.0
2008-01-22 22:50:00,1.9619,1.9621,1.96185,1.9619,317500000.0
2008-01-22 22:51:00,1.9619,1.9619,1.9617,1.9617,127200000.0
2008-01-22 22:52:00,1.9617,1.96175,1.96155,1.96155,248600000.0
2008-01-22 22:53:00,1.96155,1.9616,1.96105,1.96115,358300000.0
2008-01-22 22:54:00,1.9611,1.96155,1.96105,1.9613,243500000.0
2008-01-22 22:55:00,1.9613,1.9613,1.96105,1.9613,218900000.0
2008-01-22 22:56:00,1.9613,1.9614,1.96115,1.96115,152800000.0
2008-01-22 22:57:00,1.96115,1.96145,1.96115,1.96135,141100000.0
2008-01-22 22:58:00,1.96135,1.96145,1.9613,1.96135,175400000.0
2008-01-22 22:59:00,1.96135,1.96135,1.96115,1.96115,182600000.0
2008-01-22 23:00:00,1.9612,1.9612,1.96105,1.9611,259600000.0
2008-01-22 23:01:00,1.9611,1.96115,1.96095,1.961,363100000.0
2008-01-22 23:02:00,1.961,1.96125,1.96075,1.96105,241300000.0
2008-01-22 23:03:00,1.96105,1.96115,1.96095,1.9611,216500000.0
2008-01-22 23:04:00,1.96115,1.96115,1.961,1.96105,128700000.0
2008-01-22 23:05:00,1.96105,1.96105,1.96085,1.96085,204899999.0
2008-01-22 23:06:00,1.96085,1.9613,1.96085,1.9611,176100000.0
2008-01-22 23:07:00,1.9611,1.9612,1.9608,1.961,237500000.0
2008-01-22 23:08:00,1.96095,1.9612,1.96095,1.96115,212100000.0
2008-01-22 23:09:00,1.96115,1.96115,1.96095,1.961,154400000.0
2008-01-22 23:10:00,1.961,1.96115,1.961,1.96115,129000000.0
2008-01-22 23:11:00,1.96115,1.9612,1.96095,1.9612,165900000.0
2008-01-22 23:12:00,1.9612,1.96125,1.96075,1.96095,221900000.0
2008-01-22 23:13:00,1.961,1.961,1.9609,1.961,80200000.0
2008-01-22 23:14:00,1.961,1.961,1.9608,1.9609,136800000.0
2008-01-22 23:15:00,1.9609,1.9609,1.9609,1.9609,98400000.0
2008-01-22 23:16:00,1.9609,1.96105,1.9608,1.9608,190700000.0
2008-01-22 23:17:00,1.9609,1.9609,1.9608,1.9609,112300000.0
2008-01-22 23:18:00,1.9609,1.9612,1.9609,1.9612,115900000.0
2008-01-22 23:19:00,1.9611,1.96135,1.96105,1.96125,352700000.0
2008-01-22 23:20:00,1.96125,1.96135,1.9612,1.96125,190800000.0
2008-01-22 23:21:00,1.9613,1.96135,1.96125,1.9613,189200000.0
2008-01-22 23:22:00,1.9613,1.9615,1.9613,1.9613,310400000.0
2008-01-22 23:23:00,1.96135,1.96165,1.96125,1.9615,146700000.0
2008-01-22 23:24:00,1.96155,1.9618,1.96145,1.96175,216400000.0
2008-01-22 23:25:00,1.9618,1.9618,1.96145,1.9617,251100000.0
2008-01-22 23:26:00,1.9617,1.9621,1.96165,1.96205,232400000.0
2008-01-22 23:27:00,1.9621,1.9623,1.9621,1.96215,144900000.0
2008-01-22 23:28:00,1.96215,1.96215,1.96195,1.96195,349400000.0
2008-01-22 23:29:00,1.962,1.9621,1.96195,1.96205,225600000.0
2008-01-22 23:30:00,1.96205,1.9621,1.96185,1.96185,231000000.0
2008-01-22 23:31:00,1.96185,1.96195,1.9618,1.9618,103700000.0
2008-01-22 23:32:00,1.9618,1.962,1.9612,1.9614,187100000.0
2008-01-22 23:33:00,1.9614,1.9614,1.961,1.961,117600000.0
2008-01-22 23:34:00,1.961,1.961,1.96085,1.9609,182900000.0
2008-01-22 23:35:00,1.9609,1.9609,1.96075,1.96085,184300000.0
2008-01-22 23:36:00,1.96085,1.9609,1.96075,1.9609,190100000.0
2008-01-22 23:37:00,1.9609,1.9609,1.9609,1.9609,86400000.0
2008-01-22 23:38:00,1.9609,1.9609,1.9608,1.9609,81100000.0
2008-01-22 23:39:00,1.9609,1.9609,1.9609,1.9609,88800000.0
2008-01-22 23:40:00,1.9609,1.96095,1.9607,1.9608,117700000.0
2008-01-22 23:41:00,1.9609,1.96095,1.9609,1.96095,47200000.0
2008-01-22 23:42:00,1.96095,1.96095,1.96085,1.96095,38700000.0
2008-01-22 23:43:00,1.96095,1.961,1.96065,1.96075,116500000.0
2008-01-22 23:44:00,1.96075,1.9608,1.96055,1.9608,129900000.0
2008-01-22 23:45:00,1.9608,1.9609,1.9607,1.9609,79000000.0
2008-01-22 23:46:00,1.9609,1.96095,1.96075,1.96085,40000000.0
2008-01-22 23:47:00,1.96085,1.96095,1.96085,1.9609,243700000.0
2008-01-22 23:48:00,1.9609,1.96095,1.96085,1.9609,282600000.0
2008-01-22 23:49:00,1.9609,1.9609,1.9609,1.9609,233100000.0
2008-01-22 23:50:00,1.9609,1.9612,1.9608,1.9609,245800000.0
2008-01-22 23:51:00,1.96095,1.96125,1.96095,1.96125,203200000.0
2008-01-22 23:52:00,1.96125,1.96125,1.961,1.9611,214800000.0
2008-01-22 23:53:00,1.9611,1.9612,1.96095,1.9612,146600000.0
2008-01-22 23:54:00,1.9612,1.9613,1.96085,1.96085,295500000.0
2008-01-22 23:55:00,1.96085,1.9611,1.9607,1.9607,188400001.0
2008-01-22 23:56:00,1.9607,1.96075,1.9607,1.96075,57700000.0
2008-01-22 23:57:00,1.9607,1.9608,1.96065,1.9608,127100000.0
2008-01-22 23:58:00,1.9608,1.9611,1.9608,1.9611,76000000.0
2008-01-22 23:59:00,1.9611,1.9611,1.9604,1.9604,137600000.0
2008-01-23 00:00:00,1.9604,1.96095,1.9602,1.9602,314300000.0
2008-01-23 00:01:00,1.9602,1.9607,1.96,1.9607,267600000.0
2008-01-23 00:02:00,1.9607,1.9612,1.9602,1.9607,363000000.0
2008-01-23 00:03:00,1.9607,1.9607,1.9602,1.9606,300700000.0
2008-01-23 00:04:00,1.9606,1.9616,1.9606,1.9606,454100000.0
2008-01-23 00:05:00,1.9606,1.961,1.9599,1.961,220500000.0
2008-01-23 00:06:00,1.9609,1.96193,1.9609,1.961,216000000.0
2008-01-23 00:07:00,1.9611,1.9613,1.961,1.9611,233100000.0
2008-01-23 00:08:00,1.9611,1.96135,1.9611,1.9613,336400000.0
2008-01-23 00:09:00,1.9613,1.9614,1.9613,1.9613,320900000.0
2008-01-23 00:10:00,1.9613,1.9615,1.9612,1.9615,163000000.0
2008-01-23 00:11:00,1.9615,1.9615,1.9613,1.9614,206400000.0
2008-01-23 00:12:00,1.9614,1.9614,1.9613,1.9613,246400000.0
2008-01-23 00:13:00,1.9613,1.9613,1.961,1.9612,75500000.0
2008-01-23 00:14:00,1.9612,1.9613,1.961,1.9613,147400000.0
2008-01-23 00:15:00,1.9613,1.9618,1.9613,1.9618,273200000.0
2008-01-23 00:16:00,1.9618,1.9629,1.9616,1.9621,312400000.0
2008-01-23 00:17:00,1.9621,1.9623,1.962,1.9623,117900000.0
2008-01-23 00:18:00,1.9623,1.9623,1.9618,1.9619,105200000.0
2008-01-23 00:19:00,1.9619,1.9624,1.9619,1.962,252599998.0
2008-01-23 00:20:00,1.962,1.9621,1.962,1.9621,63800000.0
2008-01-23 00:21:00,1.9622,1.9624,1.9618,1.9618,111000000.0
2008-01-23 00:22:00,1.9618,1.96185,1.9615,1.9618,236400000.0
2008-01-23 00:23:00,1.9618,1.9618,1.961,1.9614,108800000.0
2008-01-23 00:24:00,1.9614,1.9616,1.9614,1.9616,95200000.0
2008-01-23 00:25:00,1.9616,1.9616,1.9616,1.9616,26400000.0
2008-01-23 00:26:00,1.9616,1.9617,1.9613,1.9615,233199996.0
2008-01-23 00:27:00,1.9615,1.9619,1.96115,1.9617,283600000.0
2008-01-23 00:28:00,1.9618,1.9627,1.9617,1.9626,451000003.0
2008-01-23 00:29:00,1.9626,1.9626,1.9622,1.9625,147300000.0
2008-01-23 00:30:00,1.9625,1.9638,1.9625,1.9633,200600000.0
2008-01-23 00:31:00,1.9633,1.9635,1.963,1.963,635600000.0
2008-01-23 00:32:00,1.9628,1.9633,1.9622,1.9622,410650000.0
2008-01-23 00:33:00,1.9623,1.9626,1.9622,1.9626,783550000.0
2008-01-23 00:34:00,1.9625,1.9626,1.9624,1.9626,222200000.0
2008-01-23 00:35:00,1.9626,1.9633,1.9626,1.9633,443600000.0
2008-01-23 00:36:00,1.9632,1.9633,1.96295,1.9632,564700000.0
2008-01-23 00:37:00,1.9632,1.964,1.96315,1.964,525399998.0
2008-01-23 00:38:00,1.964,1.9643,1.964,1.96415,382000000.0
2008-01-23 00:39:00,1.96415,1.96445,1.96415,1.9642,583700000.0
2008-01-23 00:40:00,1.9642,1.9642,1.9636,1.96385,721000000.0
2008-01-23 00:41:00,1.964,1.9641,1.96395,1.96405,429500000.0
2008-01-23 00:42:00,1.96405,1.96415,1.964,1.96405,273300000.0
2008-01-23 00:43:00,1.96405,1.96425,1.96395,1.96425,618600000.0
2008-01-23 00:44:00,1.96425,1.96425,1.9642,1.9642,267000000.0
2008-01-23 00:45:00,1.9642,1.9644,1.9642,1.96425,495700000.0
2008-01-23 00:46:00,1.9642,1.9643,1.9641,1.9641,378600000.0
2008-01-23 00:47:00,1.9641,1.96415,1.9638,1.964,650600000.0
2008-01-23 00:48:00,1.964,1.964,1.9636,1.9637,652600000.0
2008-01-23 00:49:00,1.9637,1.9637,1.963,1.963,629200000.0
2008-01-23 00:50:00,1.963,1.96325,1.963,1.9631,540700000.0
2008-01-23 00:51:00,1.9631,1.9631,1.9631,1.9631,823700000.0
2008-01-23 00:52:00,1.9631,1.96315,1.9628,1.9629,502300000.0
2008-01-23 00:53:00,1.9629,1.963,1.9628,1.9629,518900000.0
2008-01-23 00:54:00,1.9629,1.96335,1.9629,1.96305,440500000.0
2008-01-23 00:55:00,1.96305,1.9632,1.963,1.963,446050000.0
2008-01-23 00:56:00,1.963,1.963,1.9627,1.9627,152800000.0
2008-01-23 00:57:00,1.9627,1.9629,1.9626,1.9626,341700000.0
2008-01-23 00:58:00,1.9629,1.9629,1.9626,1.9629,835250000.0
2008-01-23 00:59:00,1.9629,1.9629,1.9627,1.9629,435700000.0
2008-01-23 01:00:00,1.9629,1.9632,1.9628,1.9632,405800000.0
2008-01-23 01:01:00,1.9632,1.9632,1.9629,1.9629,300900000.0
2008-01-23 01:02:00,1.9629,1.9634,1.9629,1.9634,174000000.0
2008-01-23 01:03:00,1.9634,1.9634,1.9629,1.963,371100003.0
2008-01-23 01:04:00,1.963,1.963,1.9628,1.96285,339100000.0
2008-01-23 01:05:00,1.96285,1.963,1.9627,1.9628,240100000.0
2008-01-23 01:06:00,1.9628,1.9628,1.9627,1.9628,275800000.0
2008-01-23 01:07:00,1.9628,1.9629,1.9626,1.9626,275600000.0
2008-01-23 01:08:00,1.9626,1.9626,1.9625,1.9625,1177000000.0
2008-01-23 01:09:00,1.9625,1.9625,1.9625,1.9625,904800000.0
2008-01-23 01:10:00,1.9625,1.9628,1.9625,1.9626,256700000.0
2008-01-23 01:11:00,1.9626,1.9626,1.96225,1.9623,386900000.0
2008-01-23 01:12:00,1.9623,1.9623,1.9621,1.9621,441700000.0
2008-01-23 01:13:00,1.9622,1.9623,1.962,1.962,159800000.0
2008-01-23 01:14:00,1.962,1.962,1.9615,1.9616,239650000.0
2008-01-23 01:15:00,1.9616,1.9619,1.9613,1.9618,496100000.0
2008-01-23 01:16:00,1.9618,1.962,1.9618,1.96185,620300000.0
2008-01-23 01:17:00,1.9619,1.9622,1.96185,1.9621,746100000.0
2008-01-23 01:18:00,1.9621,1.9623,1.96195,1.9621,549100000.0
2008-01-23 01:19:00,1.9621,1.9622,1.962,1.962,377700000.0
2008-01-23 01:20:00,1.962,1.9622,1.9619,1.9619,464500000.0
2008-01-23 01:21:00,1.9619,1.9622,1.9616,1.9622,987050000.0
2008-01-23 01:22:00,1.9622,1.9622,1.9618,1.962,509000000.0
2008-01-23 01:23:00,1.962,1.962,1.96185,1.96195,417100000.0
2008-01-23 01:24:00,1.96195,1.962,1.9618,1.96195,446100000.0
2008-01-23 01:25:00,1.96195,1.9622,1.9616,1.9616,614100000.0
2008-01-23 01:26:00,1.9616,1.9617,1.9609,1.9613,672350000.0
2008-01-23 01:27:00,1.9613,1.9615,1.9609,1.961,390200000.0
2008-01-23 01:28:00,1.9609,1.961,1.9605,1.96055,295700002.0
2008-01-23 01:29:00,1.9605,1.9611,1.96025,1.9605,401100000.0
2008-01-23 01:30:00,1.9605,1.9608,1.9604,1.9605,476200001.0
2008-01-23 01:31:00,1.9605,1.9607,1.9604,1.9604,445200000.0
2008-01-23 01:32:00,1.9604,1.9605,1.9603,1.9603,357200000.0
2008-01-23 01:33:00,1.9603,1.9604,1.96,1.9603,501600000.0
2008-01-23 01:34:00,1.9603,1.9603,1.96025,1.9603,308700000.0
2008-01-23 01:35:00,1.96025,1.9603,1.96015,1.9603,525699998.0
2008-01-23 01:36:00,1.9603,1.9606,1.9603,1.9604,436800000.0
2008-01-23 01:37:00,1.9604,1.96045,1.9602,1.96035,539800000.0
2008-01-23 01:38:00,1.96025,1.9607,1.96025,1.9607,228800000.0
2008-01-23 01:39:00,1.9608,1.9608,1.9606,1.9607,171200000.0
2008-01-23 01:40:00,1.9607,1.9607,1.9605,1.9605,292900000.0
2008-01-23 01:41:00,1.9605,1.9606,1.9605,1.9606,329099999.0
2008-01-23 01:42:00,1.9606,1.9606,1.96035,1.9604,189300000.0
2008-01-23 01:43:00,1.9604,1.9604,1.9596,1.95985,379800000.0
2008-01-23 01:44:00,1.95985,1.9599,1.95955,1.9596,405099998.0
2008-01-23 01:45:00,1.9596,1.9602,1.9596,1.96,343400000.0
2008-01-23 01:46:00,1.95995,1.9601,1.9599,1.96,172399998.0
2008-01-23 01:47:00,1.9599,1.9603,1.9598,1.9601,471999996.0
2008-01-23 01:48:00,1.96015,1.96015,1.96005,1.9601,213900000.0
2008-01-23 01:49:00,1.9601,1.9604,1.9596,1.9598,276200000.0
2008-01-23 01:50:00,1.9598,1.9598,1.9591,1.9592,201600000.0
2008-01-23 01:51:00,1.9592,1.9596,1.9588,1.9596,418300000.0
2008-01-23 01:52:00,1.9596,1.95965,1.9595,1.9596,314800001.0
2008-01-23 01:53:00,1.9596,1.9602,1.9595,1.9602,456000000.0
2008-01-23 01:54:00,1.9602,1.96025,1.95975,1.9601,321099998.0
2008-01-23 01:55:00,1.9601,1.9602,1.96,1.96,207000003.0
2008-01-23 01:56:00,1.96,1.96005,1.9599,1.9599,259800001.0
2008-01-23 01:57:00,1.9599,1.9605,1.9599,1.9605,210599999.0
2008-01-23 01:58:00,1.9605,1.9605,1.96,1.9602,305799996.0
2008-01-23 01:59:00,1.9603,1.9603,1.9602,1.9602,111400000.0
2008-01-23 02:00:00,1.9602,1.9604,1.9602,1.96025,199700000.0
2008-01-23 02:01:00,1.96025,1.9607,1.96025,1.9606,115200000.0
2008-01-23 02:02:00,1.9606,1.9607,1.96045,1.96055,285500000.0
2008-01-23 02:03:00,1.96055,1.9609,1.96055,1.9609,335100003.0
2008-01-23 02:04:00,1.961,1.961,1.9606,1.96075,282800000.0
2008-01-23 02:05:00,1.96075,1.96095,1.9606,1.9609,303400000.0
2008-01-23 02:06:00,1.96095,1.96135,1.96085,1.96115,303900000.0
2008-01-23 02:07:00,1.96115,1.9612,1.9611,1.9611,136800000.0
2008-01-23 02:08:00,1.961,1.9611,1.961,1.961,99900000.0
2008-01-23 02:09:00,1.961,1.9611,1.9606,1.9606,515399998.0
2008-01-23 02:10:00,1.9606,1.9609,1.9606,1.9609,242800000.0
2008-01-23 02:11:00,1.9609,1.9609,1.9607,1.9608,325199998.0
2008-01-23 02:12:00,1.96085,1.96085,1.9606,1.9606,219800000.0
2008-01-23 02:13:00,1.9606,1.961,1.96045,1.961,142300000.0
2008-01-23 02:14:00,1.961,1.961,1.96045,1.9605,475899998.0
2008-01-23 02:15:00,1.96045,1.9607,1.9603,1.96045,297200000.0
2008-01-23 02:16:00,1.96045,1.9605,1.9595,1.9596,412800001.0
2008-01-23 02:17:00,1.9595,1.9603,1.9595,1.9601,443300001.0
2008-01-23 02:18:00,1.9599,1.9603,1.9596,1.9597,267800000.0
2008-01-23 02:19:00,1.9597,1.9597,1.9588,1.9596,300100000.0
2008-01-23 02:20:00,1.9596,1.9598,1.95905,1.9593,323699999.0
2008-01-23 02:21:00,1.9593,1.9598,1.95925,1.95925,184400000.0
2008-01-23 02:22:00,1.95925,1.9597,1.95905,1.95905,148400000.0
2008-01-23 02:23:00,1.95905,1.9597,1.95905,1.9597,350300000.0
2008-01-23 02:24:00,1.9596,1.9618,1.9596,1.9618,414399999.0
2008-01-23 02:25:00,1.9618,1.9618,1.9608,1.961,330700000.0
2008-01-23 02:26:00,1.961,1.961,1.96045,1.96045,575599994.0
2008-01-23 02:27:00,1.9605,1.9605,1.96025,1.9604,295800010.0
2008-01-23 02:28:00,1.9604,1.9605,1.9603,1.9603,330800000.0
2008-01-23 02:29:00,1.9603,1.9603,1.9603,1.9603,433800000.0
2008-01-23 02:30:00,1.9603,1.9606,1.9603,1.9605,400400003.0
2008-01-23 02:31:00,1.9605,1.96055,1.9602,1.9602,98600000.0
2008-01-23 02:32:00,1.9602,1.9604,1.96,1.96025,196400000.0
2008-01-23 02:33:00,1.96025,1.96065,1.9601,1.9605,280799998.0
2008-01-23 02:34:00,1.9605,1.96055,1.9604,1.9605,129900000.0
2008-01-23 02:35:00,1.9605,1.9605,1.96035,1.96035,85600000.0
2008-01-23 02:36:00,1.96035,1.9605,1.96035,1.9605,154200000.0
2008-01-23 02:37:00,1.9605,1.9606,1.9604,1.9605,204700000.0
2008-01-23 02:38:00,1.9605,1.96055,1.96045,1.9605,178300000.0
2008-01-23 02:39:00,1.9605,1.96055,1.9605,1.96055,121900000.0
2008-01-23 02:40:00,1.96055,1.96055,1.9605,1.9605,62600000.0
2008-01-23 02:41:00,1.9605,1.96065,1.9605,1.96055,107300000.0
2008-01-23 02:42:00,1.96055,1.9611,1.96055,1.9608,171200001.0
2008-01-23 02:43:00,1.9608,1.9608,1.9605,1.9606,106300000.0
2008-01-23 02:44:00,1.9606,1.9606,1.9601,1.9602,203300000.0
2008-01-23 02:45:00,1.9602,1.9603,1.9599,1.96,500700001.0
2008-01-23 02:46:00,1.96,1.9605,1.96,1.9605,141400000.0
2008-01-23 02:47:00,1.9605,1.9606,1.9604,1.96055,162800000.0
2008-01-23 02:48:00,1.96055,1.9606,1.96045,1.9605,70200000.0
2008-01-23 02:49:00,1.96045,1.9606,1.9604,1.9605,254899999.0
2008-01-23 02:50:00,1.9605,1.9606,1.9605,1.9606,112200000.0
2008-01-23 02:51:00,1.9606,1.9606,1.9605,1.9605,88800000.0
2008-01-23 02:52:00,1.9605,1.96055,1.9602,1.9602,91500000.0
2008-01-23 02:53:00,1.9602,1.9603,1.9598,1.9598,177100001.0
2008-01-23 02:54:00,1.9598,1.9599,1.95955,1.95955,260800000.0
2008-01-23 02:55:00,1.95955,1.9596,1.9592,1.9592,207000000.0
2008-01-23 02:56:00,1.9592,1.9594,1.9592,1.9594,117900000.0
2008-01-23 02:57:00,1.9594,1.9595,1.9592,1.9594,215300000.0
2008-01-23 02:58:00,1.9594,1.96,1.9592,1.96,311900001.0
2008-01-23 02:59:00,1.96,1.96065,1.96,1.96065,362900000.0
2008-01-23 03:00:00,1.96065,1.96065,1.96055,1.9606,126200000.0
2008-01-23 03:01:00,1.9606,1.9606,1.9604,1.9605,185400000.0
2008-01-23 03:02:00,1.9607,1.9609,1.9607,1.9609,68300000.0
2008-01-23 03:03:00,1.9608,1.9611,1.96075,1.961,298600000.0
2008-01-23 03:04:00,1.961,1.961,1.96055,1.96055,208400000.0
2008-01-23 03:05:00,1.96075,1.96075,1.96055,1.9606,243400000.0
2008-01-23 03:06:00,1.9606,1.9609,1.9606,1.9607,201900000.0
2008-01-23 03:07:00,1.9607,1.9607,1.9607,1.9607,67500000.0
2008-01-23 03:08:00,1.9607,1.9607,1.9607,1.9607,28800000.0
2008-01-23 03:09:00,1.9607,1.9607,1.9606,1.96065,110700000.0
2008-01-23 03:10:00,1.9606,1.96075,1.9603,1.9603,310400003.0
2008-01-23 03:11:00,1.9603,1.96055,1.96025,1.96025,70300000.0
2008-01-23 03:12:00,1.9602,1.9602,1.95985,1.9599,228800000.0
2008-01-23 03:13:00,1.95985,1.9602,1.95985,1.9602,95000000.0
2008-01-23 03:14:00,1.9602,1.9603,1.9596,1.9602,267700004.0
2008-01-23 03:15:00,1.9601,1.9603,1.9601,1.9602,191900000.0
2008-01-23 03:16:00,1.9602,1.9602,1.9602,1.9602,137200000.0
2008-01-23 03:17:00,1.9602,1.9602,1.96005,1.96005,65800000.0
2008-01-23 03:18:00,1.96005,1.9601,1.96005,1.9601,133200000.0
2008-01-23 03:19:00,1.96015,1.96015,1.9601,1.9601,54500000.0
2008-01-23 03:20:00,1.9601,1.96015,1.96005,1.9601,189000000.0
2008-01-23 03:21:00,1.9601,1.9601,1.9601,1.9601,43100000.0
2008-01-23 03:22:00,1.9601,1.96015,1.9601,1.96015,10700000.0
2008-01-23 03:23:00,1.96015,1.9604,1.96,1.9604,193299998.0
2008-01-23 03:24:00,1.9604,1.9604,1.9603,1.9603,109700000.0
2008-01-23 03:25:00,1.9603,1.96045,1.96015,1.9603,319100000.0
2008-01-23 03:26:00,1.9603,1.9604,1.9603,1.9604,85300000.0
2008-01-23 03:27:00,1.96035,1.96045,1.9603,1.96035,111900000.0
2008-01-23 03:28:00,1.96035,1.96055,1.96035,1.96055,261500004.0
2008-01-23 03:29:00,1.96055,1.96075,1.9605,1.9605,293100000.0
2008-01-23 03:30:00,1.9605,1.9606,1.96045,1.9605,247900000.0
2008-01-23 03:31:00,1.96045,1.96045,1.96045,1.96045,4000000.0
2008-01-23 03:32:00,1.96045,1.9605,1.9604,1.9604,75600000.0
2008-01-23 03:33:00,1.96035,1.96075,1.9603,1.9606,258300000.0
2008-01-23 03:34:00,1.9606,1.9607,1.9605,1.9606,183100000.0
2008-01-23 03:35:00,1.9606,1.9606,1.9605,1.96055,78100000.0
2008-01-23 03:36:00,1.9605,1.9605,1.9604,1.9604,227300000.0
2008-01-23 03:37:00,1.9604,1.9604,1.9603,1.9604,148900000.0
2008-01-23 03:38:00,1.9604,1.9604,1.9603,1.9603,221800000.0
2008-01-23 03:39:00,1.9603,1.9603,1.9596,1.9602,259300000.0
2008-01-23 03:40:00,1.9602,1.9603,1.9602,1.9602,89300000.0
2008-01-23 03:41:00,1.9603,1.9603,1.96,1.9602,118000000.0
2008-01-23 03:42:00,1.9602,1.9602,1.9601,1.9601,62400000.0
2008-01-23 03:43:00,1.9601,1.9603,1.96,1.9602,127200000.0
2008-01-23 03:44:00,1.9602,1.9602,1.96,1.9602,117900000.0
2008-01-23 03:45:00,1.9602,1.9602,1.9601,1.9602,77400000.0
2008-01-23 03:46:00,1.9603,1.9605,1.9602,1.9605,313800000.0
2008-01-23 03:47:00,1.96045,1.9609,1.96035,1.9607,482100003.0
2008-01-23 03:48:00,1.9607,1.9608,1.96055,1.96055,285800000.0
2008-01-23 03:49:00,1.9605,1.9606,1.9605,1.9606,306100000.0
2008-01-23 03:50:00,1.9606,1.96065,1.96045,1.9606,413700001.0
2008-01-23 03:51:00,1.9606,1.96095,1.9605,1.96095,294500000.0
2008-01-23 03:52:00,1.9609,1.9614,1.9609,1.96135,447499999.0
2008-01-23 03:53:00,1.96135,1.96145,1.9613,1.9614,242000003.0
2008-01-23 03:54:00,1.9613,1.96135,1.961,1.961,250000000.0
2008-01-23 03:55:00,1.96105,1.9611,1.9608,1.9609,130500000.0
2008-01-23 03:56:00,1.9609,1.9609,1.9608,1.9609,155799999.0
2008-01-23 03:57:00,1.9609,1.961,1.9608,1.9609,350200008.0
2008-01-23 03:58:00,1.961,1.961,1.9606,1.9609,231200000.0
2008-01-23 03:59:00,1.9609,1.9609,1.96065,1.9607,264900000.0
2008-01-23 04:00:00,1.96065,1.9609,1.96065,1.9607,147300000.0
2008-01-23 04:01:00,1.9607,1.9609,1.9604,1.9606,271900000.0
2008-01-23 04:02:00,1.9606,1.9607,1.9605,1.9606,206100000.0
2008-01-23 04:03:00,1.9606,1.96075,1.9606,1.96065,269700000.0
2008-01-23 04:04:00,1.9607,1.96075,1.9606,1.9607,311700003.0
2008-01-23 04:05:00,1.9607,1.9609,1.96065,1.96065,342000008.0
2008-01-23 04:06:00,1.9607,1.9607,1.96065,1.9607,79300000.0
2008-01-23 04:07:00,1.9607,1.9607,1.9607,1.9607,215600000.0
2008-01-23 04:08:00,1.9607,1.9607,1.9604,1.9606,131800000.0
2008-01-23 04:09:00,1.9605,1.9606,1.9605,1.9605,201500000.0
2008-01-23 04:10:00,1.9605,1.9605,1.9605,1.9605,236800000.0
2008-01-23 04:11:00,1.9605,1.9605,1.9605,1.9605,410600000.0
2008-01-23 04:12:00,1.9605,1.9606,1.96045,1.9606,188700000.0
2008-01-23 04:13:00,1.9606,1.9606,1.9606,1.9606,31200000.0
2008-01-23 04:14:00,1.9606,1.9606,1.9605,1.96055,228300000.0
2008-01-23 04:15:00,1.9606,1.9606,1.9605,1.9606,106500004.0
2008-01-23 04:16:00,1.96065,1.96075,1.9605,1.9607,279700000.0
2008-01-23 04:17:00,1.9607,1.96075,1.96045,1.96045,303200000.0
2008-01-23 04:18:00,1.96045,1.961,1.96045,1.961,411700003.0
2008-01-23 04:19:00,1.961,1.9611,1.9609,1.9609,132500000.0
2008-01-23 04:20:00,1.9609,1.96095,1.9609,1.9609,66300000.0
2008-01-23 04:21:00,1.9607,1.9607,1.9605,1.96055,134200001.0
2008-01-23 04:22:00,1.9605,1.9606,1.9605,1.9605,130300000.0
2008-01-23 04:23:00,1.9605,1.9605,1.9604,1.9604,147200000.0
2008-01-23 04:24:00,1.9605,1.9605,1.9604,1.9604,14500000.0
2008-01-23 04:25:00,1.9604,1.9605,1.9604,1.9605,58800000.0
2008-01-23 04:26:00,1.9605,1.96055,1.9605,1.9605,115800000.0
2008-01-23 04:27:00,1.9605,1.96055,1.96045,1.9605,204000000.0
2008-01-23 04:28:00,1.96055,1.96055,1.9592,1.9592,300800000.0
2008-01-23 04:29:00,1.9592,1.9601,1.9592,1.9601,102000000.0
2008-01-23 04:30:00,1.9601,1.9604,1.9599,1.9604,97400000.0
2008-01-23 04:31:00,1.9604,1.9604,1.9599,1.9601,263599996.0
2008-01-23 04:32:00,1.9601,1.9603,1.9599,1.96005,236400000.0
2008-01-23 04:33:00,1.96005,1.9604,1.9599,1.9603,334800000.0
2008-01-23 04:34:00,1.9603,1.9604,1.9603,1.9603,239900000.0
2008-01-23 04:35:00,1.9603,1.9604,1.96025,1.9604,302000000.0
2008-01-23 04:36:00,1.9604,1.96055,1.9603,1.9604,255799999.0
2008-01-23 04:37:00,1.9604,1.9604,1.9602,1.96025,214100000.0
2008-01-23 04:38:00,1.9603,1.9603,1.9603,1.9603,94400000.0
2008-01-23 04:39:00,1.9603,1.9603,1.9603,1.9603,113600000.0
2008-01-23 04:40:00,1.9603,1.96035,1.9603,1.9603,152500000.0
2008-01-23 04:41:00,1.96035,1.96035,1.9603,1.96035,129200000.0
2008-01-23 04:42:00,1.96035,1.96035,1.96025,1.9603,345300000.0
2008-01-23 04:43:00,1.9603,1.9603,1.96025,1.9603,124500000.0
2008-01-23 04:44:00,1.9603,1.9603,1.9597,1.9597,214500000.0
2008-01-23 04:45:00,1.9597,1.9597,1.9595,1.9595,87300000.0
2008-01-23 04:46:00,1.9598,1.9599,1.9596,1.9596,107200000.0
2008-01-23 04:47:00,1.9596,1.9599,1.9596,1.95985,150700004.0
2008-01-23 04:48:00,1.95985,1.96,1.9598,1.96,186500000.0
2008-01-23 04:49:00,1.96,1.96,1.9597,1.9597,233800000.0
2008-01-23 04:50:00,1.9597,1.9597,1.95965,1.95965,200200000.0
2008-01-23 04:51:00,1.95965,1.9597,1.95945,1.95945,118100000.0
2008-01-23 04:52:00,1.95945,1.9598,1.95945,1.9598,160900000.0
2008-01-23 04:53:00,1.9598,1.9599,1.9596,1.9598,337600000.0
2008-01-23 04:54:00,1.95975,1.96,1.9596,1.9596,463700007.0
2008-01-23 04:55:00,1.9596,1.9596,1.9596,1.9596,92200000.0
2008-01-23 04:56:00,1.9596,1.9596,1.9596,1.9596,89300000.0
2008-01-23 04:57:00,1.9596,1.95965,1.9594,1.95965,148200000.0
2008-01-23 04:58:00,1.95965,1.95965,1.9594,1.9595,182700000.0
2008-01-23 04:59:00,1.9596,1.95965,1.9595,1.95965,155100000.0
2008-01-23 05:00:00,1.95965,1.9597,1.9595,1.9595,209200000.0
2008-01-23 05:01:00,1.9595,1.95965,1.9595,1.9596,156500000.0
2008-01-23 05:02:00,1.95955,1.95965,1.9595,1.9595,206200000.0
2008-01-23 05:03:00,1.9596,1.95965,1.9595,1.95955,147400004.0
2008-01-23 05:04:00,1.9595,1.9596,1.95945,1.95945,91800000.0
2008-01-23 05:05:00,1.9595,1.95965,1.95935,1.95965,436200002.0
2008-01-23 05:06:00,1.9596,1.95965,1.95945,1.9595,182100000.0
2008-01-23 05:07:00,1.9595,1.9595,1.95935,1.95935,221700000.0
2008-01-23 05:08:00,1.95935,1.95935,1.9586,1.95865,539700000.0
2008-01-23 05:09:00,1.95865,1.9588,1.9582,1.9582,652100001.0
2008-01-23 05:10:00,1.9582,1.9587,1.9581,1.9581,195000000.0
2008-01-23 05:11:00,1.9583,1.9588,1.958,1.95875,245400000.0
2008-01-23 05:12:00,1.95875,1.9593,1.95875,1.9592,318699999.0
2008-01-23 05:13:00,1.9592,1.95955,1.9592,1.9595,294900000.0
2008-01-23 05:14:00,1.9595,1.9595,1.9591,1.9591,222500000.0
2008-01-23 05:15:00,1.9591,1.9591,1.9587,1.9587,331600000.0
2008-01-23 05:16:00,1.9587,1.9588,1.9587,1.9587,186100001.0
2008-01-23 05:17:00,1.9588,1.9588,1.9584,1.9584,78000000.0
2008-01-23 05:18:00,1.9584,1.9588,1.958,1.9581,345899999.0
2008-01-23 05:19:00,1.9581,1.9582,1.9581,1.9581,359999987.0
2008-01-23 05:20:00,1.9581,1.9582,1.9578,1.958,408700000.0
2008-01-23 05:21:00,1.958,1.9581,1.9576,1.95765,520999999.0
2008-01-23 05:22:00,1.9576,1.958,1.9576,1.9578,516600000.0
2008-01-23 05:23:00,1.9577,1.9578,1.9566,1.9567,423300000.0
2008-01-23 05:24:00,1.9567,1.9568,1.9565,1.9568,545000000.0
2008-01-23 05:25:00,1.9568,1.9572,1.9567,1.9571,457900006.0
2008-01-23 05:26:00,1.9571,1.9574,1.95695,1.9571,377000000.0
2008-01-23 05:27:00,1.9571,1.95725,1.95695,1.9572,233600000.0
2008-01-23 05:28:00,1.9572,1.9572,1.957,1.9571,190100000.0
2008-01-23 05:29:00,1.9571,1.9571,1.9568,1.9568,184200000.0
2008-01-23 05:30:00,1.9568,1.9569,1.9567,1.9567,286600000.0
2008-01-23 05:31:00,1.9567,1.95685,1.9566,1.9568,289600000.0
2008-01-23 05:32:00,1.95675,1.95685,1.95675,1.95685,210100000.0
2008-01-23 05:33:00,1.95685,1.95685,1.95665,1.95665,286400000.0
2008-01-23 05:34:00,1.95665,1.9568,1.95665,1.9567,383600000.0
2008-01-23 05:35:00,1.9567,1.9568,1.9567,1.9568,264800000.0
2008-01-23 05:36:00,1.9568,1.9568,1.95645,1.9566,528200000.0
2008-01-23 05:37:00,1.9566,1.9567,1.9565,1.9566,314600000.0
2008-01-23 05:38:00,1.9566,1.9567,1.9566,1.9567,389900000.0
2008-01-23 05:39:00,1.9567,1.9567,1.95645,1.95645,322800001.0
2008-01-23 05:40:00,1.9565,1.9566,1.9561,1.9562,259100000.0
2008-01-23 05:41:00,1.95625,1.95625,1.9558,1.9558,646600003.0
2008-01-23 05:42:00,1.9558,1.956,1.9554,1.9555,131900000.0
2008-01-23 05:43:00,1.9556,1.956,1.9553,1.9555,361600000.0
2008-01-23 05:44:00,1.9555,1.9557,1.95535,1.9557,337100000.0
2008-01-23 05:45:00,1.9557,1.9557,1.9554,1.9554,399800000.0
2008-01-23 05:46:00,1.9554,1.9556,1.9554,1.95555,167800000.0
2008-01-23 05:47:00,1.95555,1.9558,1.95555,1.9558,383500000.0
2008-01-23 05:48:00,1.9559,1.9563,1.9558,1.9563,374800000.0
2008-01-23 05:49:00,1.9563,1.9563,1.9556,1.95625,347000000.0
2008-01-23 05:50:00,1.95625,1.95635,1.95615,1.9562,396499999.0
2008-01-23 05:51:00,1.9562,1.9563,1.9556,1.9561,292800000.0
2008-01-23 05:52:00,1.9561,1.9563,1.956,1.956,203000000.0
2008-01-23 05:53:00,1.956,1.95645,1.956,1.9564,420799998.0
2008-01-23 05:54:00,1.9564,1.9565,1.95625,1.95635,520500001.0
2008-01-23 05:55:00,1.95635,1.9564,1.9563,1.95635,355300003.0
2008-01-23 05:56:00,1.95635,1.9565,1.95625,1.9564,164700000.0
2008-01-23 05:57:00,1.9564,1.9565,1.956,1.9562,401400000.0
2008-01-23 05:58:00,1.9562,1.9563,1.9562,1.9563,285000000.0
2008-01-23 05:59:00,1.9563,1.9563,1.9562,1.9563,65800000.0
2008-01-23 06:00:00,1.9562,1.9566,1.95615,1.95655,209600000.0
2008-01-23 06:01:00,1.95655,1.9567,1.95655,1.9566,206100000.0
2008-01-23 06:02:00,1.9566,1.9566,1.95645,1.9566,243500000.0
2008-01-23 06:03:00,1.9566,1.9566,1.9566,1.9566,38400000.0
2008-01-23 06:04:00,1.9566,1.9566,1.9565,1.9566,76600000.0
2008-01-23 06:05:00,1.9566,1.9566,1.9565,1.9565,306000000.0
2008-01-23 06:06:00,1.9565,1.9569,1.9565,1.9567,321700000.0
2008-01-23 06:07:00,1.9567,1.9572,1.9567,1.9571,308100000.0
2008-01-23 06:08:00,1.9571,1.9572,1.9567,1.957,434600000.0
2008-01-23 06:09:00,1.957,1.957,1.9562,1.9562,315600000.0
2008-01-23 06:10:00,1.9562,1.9567,1.95605,1.9564,377899998.0
2008-01-23 06:11:00,1.9564,1.9564,1.9558,1.956,244020001.0
2008-01-23 06:12:00,1.956,1.956,1.9556,1.9557,208600000.0
2008-01-23 06:13:00,1.9557,1.95595,1.9556,1.9559,306300000.0
2008-01-23 06:14:00,1.9559,1.9559,1.9554,1.9554,327250004.0
2008-01-23 06:15:00,1.9554,1.9556,1.9554,1.95545,527099999.0
2008-01-23 06:16:00,1.9555,1.9557,1.9553,1.9554,191099998.0
2008-01-23 06:17:00,1.9554,1.9558,1.9553,1.9556,227600001.0
2008-01-23 06:18:00,1.9555,1.9561,1.9555,1.9556,159099999.0
2008-01-23 06:19:00,1.9556,1.9559,1.9556,1.9559,98000000.0
2008-01-23 06:20:00,1.9559,1.9562,1.9558,1.9558,161600000.0
2008-01-23 06:21:00,1.9558,1.9566,1.95575,1.9561,396300000.0
2008-01-23 06:22:00,1.9561,1.9569,1.9559,1.9563,523100004.0
2008-01-23 06:23:00,1.9562,1.9565,1.9562,1.9565,63800000.0
2008-01-23 06:24:00,1.9564,1.9565,1.9564,1.9565,41900000.0
2008-01-23 06:25:00,1.9565,1.9569,1.9564,1.95675,394449998.0
2008-01-23 06:26:00,1.95675,1.957,1.95665,1.9569,85000000.0
2008-01-23 06:27:00,1.957,1.957,1.9567,1.957,152800000.0
2008-01-23 06:28:00,1.957,1.9571,1.9569,1.9569,146700000.0
2008-01-23 06:29:00,1.9569,1.9571,1.9566,1.9571,104200000.0
2008-01-23 06:30:00,1.9571,1.9573,1.9571,1.9573,164300000.0
2008-01-23 06:31:00,1.9573,1.95735,1.9567,1.9567,227400000.0
2008-01-23 06:32:00,1.9567,1.95685,1.9567,1.95685,131500000.0
2008-01-23 06:33:00,1.95685,1.95705,1.9567,1.95695,181400000.0
2008-01-23 06:34:00,1.95695,1.957,1.9567,1.9567,126200000.0
2008-01-23 06:35:00,1.9567,1.95675,1.9566,1.9567,236100000.0
2008-01-23 06:36:00,1.95675,1.9568,1.95665,1.9567,173900000.0
2008-01-23 06:37:00,1.9568,1.9568,1.95535,1.9561,527600001.0
2008-01-23 06:38:00,1.9561,1.95625,1.9556,1.95595,481700001.0
2008-01-23 06:39:00,1.95595,1.9563,1.9557,1.9557,268000000.0
2008-01-23 06:40:00,1.9557,1.9557,1.95535,1.9556,251500000.0
2008-01-23 06:41:00,1.9556,1.9563,1.9556,1.9558,223500000.0
2008-01-23 06:42:00,1.9558,1.9561,1.9555,1.9557,206300000.0
2008-01-23 06:43:00,1.9557,1.9557,1.9555,1.9555,300800000.0
2008-01-23 06:44:00,1.9555,1.9557,1.95535,1.9557,237100000.0
2008-01-23 06:45:00,1.9557,1.9562,1.9557,1.9562,331300000.0
2008-01-23 06:46:00,1.9562,1.9565,1.956,1.9565,444600000.0
2008-01-23 06:47:00,1.9565,1.9571,1.9564,1.95675,356600000.0
2008-01-23 06:48:00,1.9568,1.9568,1.95665,1.9567,333600000.0
2008-01-23 06:49:00,1.95665,1.9571,1.95665,1.9569,385600004.0
2008-01-23 06:50:00,1.95685,1.9571,1.9568,1.95695,261300000.0
2008-01-23 06:51:00,1.95695,1.95695,1.9566,1.9568,431800003.0
2008-01-23 06:52:00,1.9568,1.95685,1.9567,1.9567,178700000.0
2008-01-23 06:53:00,1.9567,1.9569,1.9567,1.95675,228700005.0
2008-01-23 06:54:00,1.9567,1.95685,1.9566,1.9567,359600003.0
2008-01-23 06:55:00,1.9567,1.9569,1.95655,1.95675,201400000.0
2008-01-23 06:56:00,1.95675,1.9568,1.9565,1.9565,181400000.0
2008-01-23 06:57:00,1.9565,1.9565,1.9564,1.9565,325200000.0
2008-01-23 06:58:00,1.9565,1.95685,1.9564,1.9566,268499998.0
2008-01-23 06:59:00,1.9566,1.9568,1.9566,1.9567,306900000.0
2008-01-23 07:00:00,1.9567,1.9569,1.95665,1.9569,429600000.0
2008-01-23 07:01:00,1.9569,1.9569,1.9565,1.9568,161000000.0
2008-01-23 07:02:00,1.9568,1.9568,1.95675,1.9568,402800000.0
2008-01-23 07:03:00,1.95685,1.9571,1.9568,1.957,251300000.0
2008-01-23 07:04:00,1.9571,1.9571,1.9567,1.9567,193800000.0
2008-01-23 07:05:00,1.9567,1.9567,1.9563,1.9565,77000000.0
2008-01-23 07:06:00,1.9565,1.9567,1.9565,1.9567,175800000.0
2008-01-23 07:07:00,1.9566,1.9567,1.9566,1.95665,155500000.0
2008-01-23 07:08:00,1.9566,1.9568,1.9566,1.9568,299500000.0
2008-01-23 07:09:00,1.9568,1.957,1.95675,1.957,139800000.0
2008-01-23 07:10:00,1.957,1.957,1.95695,1.95695,241900000.0
2008-01-23 07:11:00,1.957,1.9571,1.9567,1.9567,331900000.0
2008-01-23 07:12:00,1.9567,1.9571,1.9567,1.9571,253400000.0
2008-01-23 07:13:00,1.9571,1.9577,1.95705,1.9574,207100000.0
2008-01-23 07:14:00,1.9574,1.9574,1.9572,1.9572,204900000.0
2008-01-23 07:15:00,1.9572,1.9572,1.95705,1.95705,207100000.0
2008-01-23 07:16:00,1.95705,1.9572,1.95705,1.95715,156500000.0
2008-01-23 07:17:00,1.95715,1.9572,1.95705,1.95705,173300000.0
2008-01-23 07:18:00,1.95705,1.9571,1.95705,1.9571,159900000.0
2008-01-23 07:19:00,1.9571,1.9571,1.9571,1.9571,81600000.0
2008-01-23 07:20:00,1.9571,1.9571,1.95705,1.9571,104900000.0
2008-01-23 07:21:00,1.9571,1.9571,1.957,1.95705,117500000.0
2008-01-23 07:22:00,1.95705,1.9573,1.95705,1.9571,242500000.0
2008-01-23 07:23:00,1.9571,1.95725,1.957,1.95705,195500000.0
2008-01-23 07:24:00,1.95705,1.9571,1.957,1.957,542700001.0
2008-01-23 07:25:00,1.9571,1.9572,1.957,1.95715,285100006.0
2008-01-23 07:26:00,1.95715,1.95735,1.95715,1.9572,86900000.0
2008-01-23 07:27:00,1.9572,1.9573,1.9571,1.9571,113800000.0
2008-01-23 07:28:00,1.9571,1.9573,1.9571,1.9573,221900000.0
2008-01-23 07:29:00,1.9573,1.9573,1.9572,1.9573,143400000.0
2008-01-23 07:30:00,1.9573,1.9577,1.9571,1.9575,268100000.0
2008-01-23 07:31:00,1.9575,1.9578,1.95745,1.9576,163400000.0
2008-01-23 07:32:00,1.9576,1.9576,1.95745,1.95745,308900000.0
2008-01-23 07:33:00,1.95745,1.9576,1.95745,1.95755,247300000.0
2008-01-23 07:34:00,1.95755,1.9579,1.95755,1.9579,371900000.0
2008-01-23 07:35:00,1.9579,1.9582,1.9579,1.958,335100000.0
2008-01-23 07:36:00,1.958,1.95805,1.95795,1.95795,262000000.0
2008-01-23 07:37:00,1.95795,1.9581,1.95795,1.95795,396400000.0
2008-01-23 07:38:00,1.95795,1.95795,1.9574,1.9574,190700000.0
2008-01-23 07:39:00,1.9574,1.9576,1.9573,1.9573,384200000.0
2008-01-23 07:40:00,1.9573,1.9573,1.9571,1.9571,8600000.0
2008-01-23 07:41:00,1.9572,1.9572,1.95715,1.95715,81500000.0
2008-01-23 07:42:00,1.95715,1.95755,1.9571,1.9574,237199997.0
2008-01-23 07:43:00,1.9574,1.95755,1.95715,1.9572,214400000.0
2008-01-23 07:44:00,1.9572,1.9572,1.9572,1.9572,9900000.0
2008-01-23 07:45:00,1.9572,1.9572,1.9572,1.9572,36300000.0
2008-01-23 07:46:00,1.9572,1.9573,1.95715,1.9573,173299998.0
2008-01-23 07:47:00,1.9573,1.9576,1.9572,1.9575,411700000.0
2008-01-23 07:48:00,1.9575,1.9577,1.957,1.9571,268500000.0
2008-01-23 07:49:00,1.9571,1.9572,1.957,1.9572,215500000.0
2008-01-23 07:50:00,1.9572,1.9572,1.957,1.9571,212400000.0
2008-01-23 07:51:00,1.9571,1.9571,1.9571,1.9571,44000000.0
2008-01-23 07:52:00,1.9571,1.95715,1.957,1.9571,109600000.0
2008-01-23 07:53:00,1.9571,1.95715,1.9571,1.95715,51800000.0
2008-01-23 07:54:00,1.95715,1.95725,1.95715,1.95725,68300000.0
2008-01-23 07:55:00,1.95725,1.95725,1.9572,1.9572,266000000.0
2008-01-23 07:56:00,1.9572,1.95725,1.9571,1.9571,165400000.0
2008-01-23 07:57:00,1.9571,1.9571,1.9571,1.9571,39300000.0
2008-01-23 07:58:00,1.95695,1.957,1.9565,1.9566,239199999.0
2008-01-23 07:59:00,1.9566,1.9568,1.9564,1.9566,184800002.0
2008-01-23 08:00:00,1.9566,1.9568,1.9566,1.9568,316900000.0
2008-01-23 08:01:00,1.9568,1.9568,1.9567,1.9568,395100000.0
2008-01-23 08:02:00,1.9568,1.9568,1.9566,1.9568,133200000.0
2008-01-23 08:03:00,1.9568,1.9568,1.95625,1.95645,411300005.0
2008-01-23 08:04:00,1.9565,1.9565,1.9563,1.9564,80600000.0
2008-01-23 08:05:00,1.9567,1.9571,1.9563,1.9571,247900000.0
2008-01-23 08:06:00,1.9571,1.9571,1.9568,1.95695,310500000.0
2008-01-23 08:07:00,1.95695,1.9573,1.9569,1.9571,293500001.0
2008-01-23 08:08:00,1.9571,1.9575,1.95705,1.9575,275600000.0
2008-01-23 08:09:00,1.9575,1.9579,1.9575,1.9578,298800000.0
2008-01-23 08:10:00,1.9578,1.9583,1.9577,1.9581,312000001.0
2008-01-23 08:11:00,1.9581,1.9584,1.95795,1.9583,170399999.0
2008-01-23 08:12:00,1.9586,1.9588,1.9583,1.9585,381800003.0
2008-01-23 08:13:00,1.9585,1.9589,1.95845,1.9589,403599999.0
2008-01-23 08:14:00,1.9589,1.9592,1.9585,1.9586,516699993.0
2008-01-23 08:15:00,1.9586,1.9588,1.9585,1.9587,300100007.0
2008-01-23 08:16:00,1.9587,1.9589,1.9587,1.9589,35000000.0
2008-01-23 08:17:00,1.9589,1.9589,1.9587,1.9589,22400000.0
2008-01-23 08:18:00,1.9589,1.9589,1.9585,1.9586,56300000.0
2008-01-23 08:19:00,1.9586,1.9586,1.9585,1.9586,195700000.0
2008-01-23 08:20:00,1.9586,1.9586,1.9586,1.9586,31200000.0
2008-01-23 08:21:00,1.9586,1.9586,1.9586,1.9586,31300000.0
2008-01-23 08:22:00,1.9586,1.9586,1.9584,1.9586,60800000.0
2008-01-23 08:23:00,1.9586,1.9586,1.95815,1.9582,664699995.0
2008-01-23 08:24:00,1.9582,1.9582,1.95795,1.95805,310900001.0
2008-01-23 08:25:00,1.95805,1.9587,1.95805,1.95865,186100000.0
2008-01-23 08:26:00,1.95865,1.9587,1.958,1.95805,498600000.0
2008-01-23 08:27:00,1.95805,1.9583,1.95805,1.9582,306100000.0
2008-01-23 08:28:00,1.9582,1.9582,1.95775,1.95775,421000000.0
2008-01-23 08:29:00,1.95775,1.95775,1.9576,1.9576,83200000.0
2008-01-23 08:30:00,1.9576,1.95775,1.9576,1.95775,57800000.0
2008-01-23 08:31:00,1.95775,1.95775,1.95745,1.9576,198100000.0
2008-01-23 08:32:00,1.9576,1.9576,1.9572,1.9572,102000000.0
2008-01-23 08:33:00,1.9572,1.9574,1.95715,1.95725,84000000.0
2008-01-23 08:34:00,1.95725,1.9573,1.95705,1.95715,195300000.0
2008-01-23 08:35:00,1.95715,1.9572,1.95715,1.95715,133400000.0
2008-01-23 08:36:00,1.9572,1.95735,1.9571,1.95735,301199999.0
2008-01-23 08:37:00,1.9573,1.9576,1.9573,1.9576,236600000.0
2008-01-23 08:38:00,1.9576,1.9578,1.9574,1.9576,464300000.0
2008-01-23 08:39:00,1.9576,1.9576,1.95745,1.95745,157000000.0
2008-01-23 08:40:00,1.9575,1.9576,1.95745,1.9576,246100000.0
2008-01-23 08:41:00,1.9576,1.9576,1.9575,1.9576,186200000.0
2008-01-23 08:42:00,1.9576,1.9576,1.9574,1.9575,268600000.0
2008-01-23 08:43:00,1.9575,1.9575,1.957,1.9573,543700000.0
2008-01-23 08:44:00,1.9573,1.9575,1.9572,1.95735,266699997.0
2008-01-23 08:45:00,1.95735,1.9574,1.9572,1.9572,110700000.0
2008-01-23 08:46:00,1.9572,1.9573,1.957,1.9572,235499999.0
2008-01-23 08:47:00,1.9572,1.9573,1.957,1.9573,323600000.0
2008-01-23 08:48:00,1.9573,1.95735,1.95705,1.9571,391500000.0
2008-01-23 08:49:00,1.95705,1.9573,1.95705,1.95725,172200000.0
2008-01-23 08:50:00,1.9573,1.9573,1.957,1.95725,193700000.0
2008-01-23 08:51:00,1.95725,1.9574,1.9572,1.9574,224000000.0
2008-01-23 08:52:00,1.9574,1.9577,1.95725,1.9577,176900000.0
2008-01-23 08:53:00,1.9577,1.9577,1.9574,1.9576,204100000.0
2008-01-23 08:54:00,1.9576,1.95785,1.9575,1.9575,272600000.0
2008-01-23 08:55:00,1.9576,1.9578,1.9575,1.95765,266199999.0
2008-01-23 08:56:00,1.95765,1.95765,1.9575,1.9576,182099998.0
2008-01-23 08:57:00,1.9576,1.9576,1.9575,1.9576,45800000.0
2008-01-23 08:58:00,1.9576,1.9576,1.95755,1.95755,129200000.0
2008-01-23 08:59:00,1.95755,1.9576,1.9575,1.95755,143100000.0
2008-01-23 09:00:00,1.95755,1.9576,1.95755,1.9576,83100000.0
2008-01-23 09:01:00,1.9576,1.9576,1.9575,1.9576,84400000.0
2008-01-23 09:02:00,1.9576,1.9577,1.9575,1.95765,87700000.0
2008-01-23 09:03:00,1.95765,1.9579,1.95755,1.95785,189500000.0
2008-01-23 09:04:00,1.95785,1.95785,1.9563,1.9563,467100000.0
2008-01-23 09:05:00,1.9563,1.9567,1.956,1.95605,514200000.0
2008-01-23 09:06:00,1.956,1.9563,1.956,1.95625,366900000.0
2008-01-23 09:07:00,1.95625,1.95685,1.95625,1.95655,425100000.0
2008-01-23 09:08:00,1.95655,1.9569,1.95655,1.9566,422400000.0
2008-01-23 09:09:00,1.9566,1.9567,1.9565,1.9567,259300000.0
2008-01-23 09:10:00,1.9567,1.9569,1.9565,1.9567,412900000.0
2008-01-23 09:11:00,1.9567,1.9568,1.95625,1.9568,438700000.0
2008-01-23 09:12:00,1.9568,1.9569,1.9566,1.95665,259400000.0
2008-01-23 09:13:00,1.95665,1.95665,1.95615,1.95615,251200000.0
2008-01-23 09:14:00,1.95615,1.95615,1.95615,1.95615,113300000.0
2008-01-23 09:15:00,1.95615,1.95645,1.95605,1.9564,414300000.0
2008-01-23 09:16:00,1.95635,1.9564,1.95605,1.95625,225800000.0
2008-01-23 09:17:00,1.95625,1.95635,1.956,1.9562,393300000.0
2008-01-23 09:18:00,1.95625,1.95635,1.95545,1.95545,394200000.0
2008-01-23 09:19:00,1.95545,1.9555,1.95515,1.95525,745199995.0
2008-01-23 09:20:00,1.95525,1.9556,1.95525,1.9555,430100000.0
2008-01-23 09:21:00,1.9555,1.9557,1.95525,1.95525,297000000.0
2008-01-23 09:22:00,1.95525,1.95565,1.9552,1.95565,435600000.0
2008-01-23 09:23:00,1.9556,1.95585,1.95545,1.95555,158400000.0
2008-01-23 09:24:00,1.95555,1.95555,1.95525,1.95545,214000000.0
2008-01-23 09:25:00,1.95545,1.95585,1.9554,1.9554,239600000.0
2008-01-23 09:26:00,1.9557,1.9557,1.9551,1.9552,488700000.0
2008-01-23 09:27:00,1.9552,1.9552,1.95475,1.955,728200000.0
2008-01-23 09:28:00,1.95505,1.9551,1.9548,1.95485,225500000.0
2008-01-23 09:29:00,1.95485,1.9557,1.95465,1.95525,555200000.0
2008-01-23 09:30:00,1.95525,1.95605,1.9552,1.9556,492699999.0
2008-01-23 09:31:00,1.9556,1.9557,1.9555,1.9556,215800000.0
2008-01-23 09:32:00,1.9556,1.95575,1.9552,1.9555,114500000.0
2008-01-23 09:33:00,1.9555,1.9562,1.9555,1.956,96700000.0
2008-01-23 09:34:00,1.956,1.95615,1.95545,1.9557,487600004.0
2008-01-23 09:35:00,1.9557,1.9557,1.95475,1.95555,532599996.0
2008-01-23 09:36:00,1.95555,1.95605,1.95555,1.95585,234650000.0
2008-01-23 09:37:00,1.95595,1.956,1.9557,1.956,162900000.0
2008-01-23 09:38:00,1.956,1.95675,1.95585,1.95655,185300000.0
2008-01-23 09:39:00,1.95655,1.9573,1.95655,1.95705,523200000.0
2008-01-23 09:40:00,1.95705,1.95725,1.9568,1.9572,188900000.0
2008-01-23 09:41:00,1.9572,1.9572,1.957,1.9571,237000000.0
2008-01-23 09:42:00,1.9571,1.95745,1.95705,1.95705,236100000.0
2008-01-23 09:43:00,1.95705,1.9572,1.9568,1.9571,177900000.0
2008-01-23 09:44:00,1.95715,1.9573,1.95675,1.95725,169000000.0
2008-01-23 09:45:00,1.95725,1.958,1.95725,1.95785,248200000.0
2008-01-23 09:46:00,1.95785,1.95805,1.9577,1.958,128700000.0
2008-01-23 09:47:00,1.95795,1.9587,1.95785,1.95845,499900002.0
2008-01-23 09:48:00,1.9585,1.95895,1.9582,1.95895,476399997.0
2008-01-23 09:49:00,1.95895,1.96065,1.95895,1.96025,461500000.0
2008-01-23 09:50:00,1.96025,1.96035,1.95945,1.95955,530699999.0
2008-01-23 09:51:00,1.95955,1.95965,1.9591,1.9594,245200000.0
2008-01-23 09:52:00,1.95935,1.9595,1.959,1.9595,251700000.0
2008-01-23 09:53:00,1.9594,1.95985,1.9594,1.9597,398100000.0
2008-01-23 09:54:00,1.9597,1.9605,1.95955,1.96015,477000000.0
2008-01-23 09:55:00,1.96015,1.96035,1.9601,1.9603,406299999.0
2008-01-23 09:56:00,1.9603,1.96055,1.9602,1.96035,309600000.0
2008-01-23 09:57:00,1.96035,1.9606,1.96,1.9601,433700000.0
2008-01-23 09:58:00,1.9601,1.9601,1.95975,1.95995,229500000.0
2008-01-23 09:59:00,1.95995,1.96,1.959,1.959,243200000.0
2008-01-23 10:00:00,1.959,1.95945,1.95875,1.9592,494600000.0
2008-01-23 10:01:00,1.9592,1.9595,1.959,1.9595,435500000.0
2008-01-23 10:02:00,1.9595,1.95955,1.95925,1.9595,473399999.0
2008-01-23 10:03:00,1.9595,1.96055,1.9595,1.9603,263700000.0
2008-01-23 10:04:00,1.9603,1.96145,1.96025,1.96105,528515000.0
2008-01-23 10:05:00,1.9611,1.9612,1.96055,1.96055,303290000.0
2008-01-23 10:06:00,1.96065,1.96065,1.9597,1.9599,697200000.0
2008-01-23 10:07:00,1.95995,1.96045,1.95985,1.9603,517499999.0
2008-01-23 10:08:00,1.9603,1.9604,1.95995,1.96,312300000.0
2008-01-23 10:09:00,1.96,1.96,1.95945,1.95955,237900000.0
2008-01-23 10:10:00,1.9596,1.9596,1.9591,1.95935,454700000.0
2008-01-23 10:11:00,1.9593,1.95935,1.959,1.95925,360300000.0
2008-01-23 10:12:00,1.95925,1.9599,1.95925,1.9599,219100000.0
2008-01-23 10:13:00,1.9599,1.96005,1.95845,1.95845,327500000.0
2008-01-23 10:14:00,1.95835,1.95845,1.95755,1.95825,291600000.0
2008-01-23 10:15:00,1.95815,1.95825,1.9575,1.95765,351100000.0
2008-01-23 10:16:00,1.95765,1.95765,1.95695,1.95725,492000000.0
2008-01-23 10:17:00,1.95725,1.95865,1.9572,1.95795,328100001.0
2008-01-23 10:18:00,1.95785,1.9582,1.95735,1.95765,341400000.0
2008-01-23 10:19:00,1.95765,1.958,1.95735,1.958,660200001.0
2008-01-23 10:20:00,1.95795,1.95945,1.9576,1.959,595299999.0
2008-01-23 10:21:00,1.959,1.9598,1.9585,1.95865,614600001.0
2008-01-23 10:22:00,1.95865,1.95995,1.95865,1.95995,386199999.0
2008-01-23 10:23:00,1.95995,1.95995,1.95895,1.95895,601099999.0
2008-01-23 10:24:00,1.95895,1.96,1.95895,1.9595,504600002.0
2008-01-23 10:25:00,1.9595,1.96065,1.95935,1.95995,435400001.0
2008-01-23 10:26:00,1.95995,1.96045,1.9595,1.95955,328000000.0
2008-01-23 10:27:00,1.95955,1.96025,1.95955,1.95975,339300000.0
2008-01-23 10:28:00,1.95975,1.96045,1.95975,1.96,386100000.0
2008-01-23 10:29:00,1.96,1.96,1.95935,1.9596,328800000.0
2008-01-23 10:30:00,1.9596,1.9596,1.95835,1.95855,209100000.0
2008-01-23 10:31:00,1.95855,1.95915,1.9585,1.9585,234700002.0
2008-01-23 10:32:00,1.95865,1.95875,1.9585,1.9587,470800000.0
2008-01-23 10:33:00,1.9587,1.9589,1.95855,1.9587,275700000.0
2008-01-23 10:34:00,1.9587,1.95935,1.9586,1.95925,177000000.0
2008-01-23 10:35:00,1.95925,1.9601,1.95925,1.9595,452800002.0
2008-01-23 10:36:00,1.95955,1.95955,1.95885,1.95885,424100000.0
2008-01-23 10:37:00,1.95885,1.9593,1.9587,1.95905,295400000.0
2008-01-23 10:38:00,1.95905,1.9595,1.9586,1.9592,592900000.0
2008-01-23 10:39:00,1.9592,1.95925,1.9591,1.9592,79200000.0
2008-01-23 10:40:00,1.9592,1.9593,1.9592,1.9592,85600000.0
2008-01-23 10:41:00,1.9592,1.9592,1.95845,1.9588,345800001.0
2008-01-23 10:42:00,1.9588,1.95935,1.9584,1.9585,656700000.0
2008-01-23 10:43:00,1.95855,1.95915,1.9585,1.95875,488500002.0
2008-01-23 10:44:00,1.95875,1.9594,1.95835,1.95875,587700002.0
2008-01-23 10:45:00,1.95875,1.9598,1.95865,1.95965,365200001.0
2008-01-23 10:46:00,1.95965,1.95995,1.95955,1.95975,162400000.0
2008-01-23 10:47:00,1.9598,1.95985,1.9586,1.95885,278950000.0
2008-01-23 10:48:00,1.9589,1.9589,1.9584,1.95845,350199999.0
2008-01-23 10:49:00,1.95845,1.95865,1.95845,1.9585,433300000.0
2008-01-23 10:50:00,1.95865,1.95875,1.95855,1.95875,356900000.0
2008-01-23 10:51:00,1.95875,1.95875,1.95835,1.95855,600699998.0
2008-01-23 10:52:00,1.95855,1.95905,1.95835,1.95895,799999991.0
2008-01-23 10:53:00,1.95905,1.96055,1.9588,1.9599,970000005.0
2008-01-23 10:54:00,1.9599,1.96025,1.95935,1.95965,956500008.0
2008-01-23 10:55:00,1.95965,1.9601,1.95955,1.95995,722700008.0
2008-01-23 10:56:00,1.95995,1.95995,1.9594,1.95945,325900001.0
2008-01-23 10:57:00,1.95945,1.95945,1.95925,1.95925,292600000.0
2008-01-23 10:58:00,1.95925,1.9601,1.95925,1.95995,358200002.0
2008-01-23 10:59:00,1.95995,1.9602,1.95965,1.9599,605800001.0
2008-01-23 11:00:00,1.95985,1.95995,1.9598,1.95985,225399999.0
2008-01-23 11:01:00,1.95985,1.9603,1.9596,1.96,365900001.0
2008-01-23 11:02:00,1.96,1.9602,1.95955,1.95975,319500000.0
2008-01-23 11:03:00,1.9597,1.95995,1.9596,1.95995,201700000.0
2008-01-23 11:04:00,1.9599,1.9602,1.9599,1.9601,142999999.0
2008-01-23 11:05:00,1.96015,1.96025,1.9596,1.95965,342000001.0
2008-01-23 11:06:00,1.95965,1.9599,1.9596,1.95965,202200000.0
2008-01-23 11:07:00,1.95965,1.9597,1.9593,1.9593,276700000.0
2008-01-23 11:08:00,1.95935,1.9594,1.95875,1.9588,423099998.0
2008-01-23 11:09:00,1.9588,1.95885,1.9587,1.95875,264800000.0
2008-01-23 11:10:00,1.95875,1.95895,1.95835,1.95835,346100000.0
2008-01-23 11:11:00,1.95835,1.95835,1.95755,1.9577,298100000.0
2008-01-23 11:12:00,1.9577,1.95865,1.9577,1.95795,287200000.0
2008-01-23 11:13:00,1.9581,1.9582,1.95775,1.95805,236100000.0
2008-01-23 11:14:00,1.9581,1.95835,1.95805,1.95835,153200000.0
2008-01-23 11:15:00,1.95835,1.95885,1.9583,1.95855,105700000.0
2008-01-23 11:16:00,1.95855,1.95865,1.9585,1.9586,141100000.0
2008-01-23 11:17:00,1.9586,1.95865,1.9572,1.95735,244400000.0
2008-01-23 11:18:00,1.95735,1.95755,1.9573,1.9575,588800004.0
2008-01-23 11:19:00,1.95745,1.95765,1.95735,1.95745,652200001.0
2008-01-23 11:20:00,1.95745,1.95775,1.95735,1.9577,399900003.0
2008-01-23 11:21:00,1.9577,1.9582,1.95765,1.9581,395800000.0
2008-01-23 11:22:00,1.95805,1.95835,1.95795,1.95835,353600001.0
2008-01-23 11:23:00,1.95835,1.9586,1.95825,1.9586,338599996.0
2008-01-23 11:24:00,1.9586,1.9587,1.95815,1.95815,370400002.0
2008-01-23 11:25:00,1.95815,1.95825,1.95775,1.958,290300000.0
2008-01-23 11:26:00,1.958,1.9584,1.95745,1.95745,283500000.0
2008-01-23 11:27:00,1.95735,1.9575,1.95675,1.9569,1091299997.0
2008-01-23 11:28:00,1.9569,1.9569,1.95635,1.95635,496900000.0
2008-01-23 11:29:00,1.95635,1.95685,1.95615,1.95635,452700001.0
2008-01-23 11:30:00,1.95635,1.96005,1.95635,1.95855,405499999.0
2008-01-23 11:31:00,1.95855,1.9607,1.9583,1.95985,361100000.0
2008-01-23 11:32:00,1.9598,1.95995,1.95915,1.95935,824299994.0
2008-01-23 11:33:00,1.9594,1.95985,1.95925,1.9596,832000000.0
2008-01-23 11:34:00,1.9596,1.9599,1.9591,1.95915,444000000.0
2008-01-23 11:35:00,1.9591,1.95915,1.9579,1.9582,740999999.0
2008-01-23 11:36:00,1.9582,1.9582,1.95625,1.9573,450299997.0
2008-01-23 11:37:00,1.9574,1.9576,1.9569,1.9576,509760000.0
2008-01-23 11:38:00,1.9576,1.9588,1.9575,1.95875,671400000.0
2008-01-23 11:39:00,1.95875,1.9589,1.95805,1.9581,439799999.0
2008-01-23 11:40:00,1.95815,1.9582,1.95765,1.958,164200000.0
2008-01-23 11:41:00,1.958,1.9584,1.958,1.9582,315799999.0
2008-01-23 11:42:00,1.95815,1.95925,1.95815,1.9592,813500000.0
2008-01-23 11:43:00,1.9592,1.95935,1.9585,1.9586,615099999.0
2008-01-23 11:44:00,1.95865,1.95885,1.9585,1.9585,649600001.0
2008-01-23 11:45:00,1.9585,1.9594,1.9585,1.95865,538899999.0
2008-01-23 11:46:00,1.95865,1.95945,1.95865,1.9593,347300000.0
2008-01-23 11:47:00,1.9593,1.9593,1.9585,1.95875,382600000.0
2008-01-23 11:48:00,1.95875,1.9588,1.95855,1.9586,290000000.0
2008-01-23 11:49:00,1.9586,1.95875,1.9577,1.9579,310300000.0
2008-01-23 11:50:00,1.958,1.95815,1.95785,1.95815,505500001.0
2008-01-23 11:51:00,1.958,1.95815,1.9566,1.95695,426700000.0
2008-01-23 11:52:00,1.957,1.95755,1.9567,1.9572,777800002.0
2008-01-23 11:53:00,1.9572,1.9574,1.9569,1.957,353000000.0
2008-01-23 11:54:00,1.957,1.9571,1.9568,1.957,258200000.0
2008-01-23 11:55:00,1.957,1.9576,1.95695,1.9572,402500000.0
2008-01-23 11:56:00,1.9572,1.9582,1.95715,1.95775,449900000.0
2008-01-23 11:57:00,1.9578,1.95785,1.9573,1.9575,260200000.0
2008-01-23 11:58:00,1.95745,1.9576,1.9563,1.95675,418200000.0
2008-01-23 11:59:00,1.95675,1.95735,1.95665,1.95715,643110002.0
2008-01-23 12:00:00,1.95715,1.95725,1.95695,1.9572,228800000.0
2008-01-23 12:01:00,1.9572,1.9573,1.9568,1.95705,492300000.0
2008-01-23 12:02:00,1.95705,1.9573,1.95675,1.95725,297099999.0
2008-01-23 12:03:00,1.95725,1.95725,1.95715,1.95715,126900000.0
2008-01-23 12:04:00,1.95715,1.95735,1.95705,1.95725,230850000.0
2008-01-23 12:05:00,1.95725,1.9573,1.9569,1.95695,258200000.0
2008-01-23 12:06:00,1.957,1.95815,1.9569,1.958,606700001.0
2008-01-23 12:07:00,1.95795,1.9585,1.95775,1.9585,412500000.0
2008-01-23 12:08:00,1.9585,1.9585,1.9579,1.95805,701500002.0
2008-01-23 12:09:00,1.95805,1.9583,1.958,1.95805,263100000.0
2008-01-23 12:10:00,1.95805,1.9581,1.95765,1.95765,181000000.0
2008-01-23 12:11:00,1.95765,1.9577,1.95755,1.95755,274500000.0
2008-01-23 12:12:00,1.95755,1.9576,1.9575,1.9576,209200000.0
2008-01-23 12:13:00,1.9576,1.9578,1.95745,1.95755,352700000.0
2008-01-23 12:14:00,1.9575,1.9578,1.9575,1.9575,273500000.0
2008-01-23 12:15:00,1.9575,1.9575,1.95715,1.9572,337500000.0
2008-01-23 12:16:00,1.9572,1.9576,1.95715,1.9576,446200000.0
2008-01-23 12:17:00,1.9576,1.9578,1.95735,1.95765,537000000.0
2008-01-23 12:18:00,1.9577,1.9578,1.9575,1.9577,236100000.0
2008-01-23 12:19:00,1.9577,1.95845,1.9577,1.95795,256700000.0
2008-01-23 12:20:00,1.95795,1.95835,1.95785,1.95795,492800000.0
2008-01-23 12:21:00,1.9579,1.95815,1.9579,1.958,377299999.0
2008-01-23 12:22:00,1.95805,1.9581,1.95765,1.9578,329500000.0
2008-01-23 12:23:00,1.9578,1.95795,1.95765,1.95785,397600000.0
2008-01-23 12:24:00,1.95785,1.95785,1.95755,1.95755,157500000.0
2008-01-23 12:25:00,1.95755,1.9576,1.95735,1.9574,206800000.0
2008-01-23 12:26:00,1.95745,1.95745,1.957,1.957,242000000.0
2008-01-23 12:27:00,1.957,1.95715,1.9569,1.957,526499998.0
2008-01-23 12:28:00,1.957,1.9575,1.95685,1.95745,274400000.0
2008-01-23 12:29:00,1.95745,1.95805,1.9573,1.95785,699100004.0
2008-01-23 12:30:00,1.95785,1.95785,1.9573,1.95735,357200000.0
2008-01-23 12:31:00,1.9574,1.9574,1.95705,1.9573,498700002.0
2008-01-23 12:32:00,1.9573,1.95735,1.95695,1.9572,320399999.0
2008-01-23 12:33:00,1.9572,1.9572,1.957,1.9572,242600000.0
2008-01-23 12:34:00,1.9572,1.95745,1.95705,1.95745,544599997.0
2008-01-23 12:35:00,1.9574,1.95815,1.9574,1.9581,478699996.0
2008-01-23 12:36:00,1.9581,1.9581,1.95745,1.9577,974299998.0
2008-01-23 12:37:00,1.9577,1.95785,1.95755,1.95785,265100000.0
2008-01-23 12:38:00,1.95785,1.9579,1.95755,1.95775,291100000.0
2008-01-23 12:39:00,1.95775,1.95775,1.9574,1.95745,349900000.0
2008-01-23 12:40:00,1.95745,1.9575,1.95695,1.957,338500000.0
2008-01-23 12:41:00,1.957,1.95705,1.95625,1.9563,457800000.0
2008-01-23 12:42:00,1.9563,1.9567,1.9563,1.95665,353500000.0
2008-01-23 12:43:00,1.9567,1.9568,1.95625,1.95655,439000000.0
2008-01-23 12:44:00,1.95655,1.9566,1.9562,1.9562,261100000.0
2008-01-23 12:45:00,1.9562,1.95635,1.9561,1.9563,455000000.0
2008-01-23 12:46:00,1.9563,1.95635,1.9562,1.95625,376000000.0
2008-01-23 12:47:00,1.95625,1.95625,1.956,1.9561,400000000.0
2008-01-23 12:48:00,1.95615,1.95615,1.956,1.9561,508399994.0
2008-01-23 12:49:00,1.95605,1.9563,1.95605,1.95625,175200000.0
2008-01-23 12:50:00,1.95625,1.9565,1.9562,1.9564,144900000.0
2008-01-23 12:51:00,1.9564,1.9564,1.9562,1.95625,394799997.0
2008-01-23 12:52:00,1.9563,1.95675,1.9562,1.95645,527100000.0
2008-01-23 12:53:00,1.95655,1.95655,1.95635,1.9564,325000000.0
2008-01-23 12:54:00,1.9564,1.95705,1.9563,1.957,134500000.0
2008-01-23 12:55:00,1.957,1.9571,1.95655,1.95655,261400000.0
2008-01-23 12:56:00,1.95655,1.9566,1.9564,1.95645,180800000.0
2008-01-23 12:57:00,1.95645,1.95655,1.95625,1.95625,116000000.0
2008-01-23 12:58:00,1.95625,1.95635,1.95545,1.9556,468300000.0
2008-01-23 12:59:00,1.9556,1.9556,1.95425,1.95475,574699999.0
2008-01-23 13:00:00,1.9548,1.9553,1.95445,1.95525,366000000.0
2008-01-23 13:01:00,1.95525,1.95555,1.95515,1.9555,333250004.0
2008-01-23 13:02:00,1.9555,1.9555,1.95455,1.95485,498500003.0
2008-01-23 13:03:00,1.95485,1.9551,1.95455,1.95495,445000003.0
2008-01-23 13:04:00,1.95495,1.9552,1.9545,1.95465,289300000.0
2008-01-23 13:05:00,1.95465,1.9554,1.95465,1.9552,175850000.0
2008-01-23 13:06:00,1.9552,1.95545,1.95505,1.95505,177200000.0
2008-01-23 13:07:00,1.95505,1.9551,1.955,1.955,204100000.0
2008-01-23 13:08:00,1.955,1.95505,1.95405,1.95405,144700001.0
2008-01-23 13:09:00,1.954,1.954,1.9529,1.95355,693099998.0
2008-01-23 13:10:00,1.95355,1.954,1.9535,1.95395,596400001.0
2008-01-23 13:11:00,1.95395,1.9545,1.95395,1.954,342300000.0
2008-01-23 13:12:00,1.954,1.95425,1.9538,1.95425,762699997.0
2008-01-23 13:13:00,1.95425,1.95435,1.95415,1.9542,292100000.0
2008-01-23 13:14:00,1.95435,1.95465,1.9542,1.9542,252800000.0
2008-01-23 13:15:00,1.9542,1.95435,1.95385,1.95385,235400000.0
2008-01-23 13:16:00,1.95385,1.95385,1.95305,1.9531,541799998.0
2008-01-23 13:17:00,1.9531,1.9531,1.95255,1.95275,550099997.0
2008-01-23 13:18:00,1.9528,1.9528,1.9524,1.95265,642199998.0
2008-01-23 13:19:00,1.95265,1.9531,1.95255,1.95285,555800000.0
2008-01-23 13:20:00,1.95285,1.95315,1.95245,1.95255,276400000.0
2008-01-23 13:21:00,1.95245,1.95315,1.95195,1.95275,557699996.0
2008-01-23 13:22:00,1.95275,1.9532,1.95275,1.95315,521000000.0
2008-01-23 13:23:00,1.95315,1.9535,1.95295,1.95335,170100000.0
2008-01-23 13:24:00,1.95335,1.95355,1.9532,1.9535,147500000.0
2008-01-23 13:25:00,1.9535,1.95375,1.9531,1.95355,230200000.0
2008-01-23 13:26:00,1.95355,1.95365,1.9534,1.9535,70100000.0
2008-01-23 13:27:00,1.9535,1.95385,1.9534,1.9536,221300001.0
2008-01-23 13:28:00,1.9537,1.95415,1.9536,1.95365,207700000.0
2008-01-23 13:29:00,1.95365,1.9538,1.95345,1.95345,99000000.0
2008-01-23 13:30:00,1.9535,1.9535,1.95295,1.95315,132700000.0
2008-01-23 13:31:00,1.95315,1.95335,1.953,1.9532,219300000.0
2008-01-23 13:32:00,1.95315,1.9535,1.953,1.9533,102900000.0
2008-01-23 13:33:00,1.9533,1.95335,1.95325,1.9533,68500000.0
2008-01-23 13:34:00,1.9533,1.95335,1.9532,1.95325,99700000.0
2008-01-23 13:35:00,1.95325,1.9534,1.95325,1.9533,153800000.0
2008-01-23 13:36:00,1.9533,1.9537,1.9533,1.95345,79000000.0
2008-01-23 13:37:00,1.95345,1.9535,1.9534,1.9535,144200000.0
2008-01-23 13:38:00,1.9535,1.95355,1.9534,1.9534,108000000.0
2008-01-23 13:39:00,1.9534,1.9534,1.9531,1.95325,160700000.0
2008-01-23 13:40:00,1.95325,1.95345,1.95315,1.9534,111200000.0
2008-01-23 13:41:00,1.9534,1.9534,1.95315,1.95325,293099998.0
2008-01-23 13:42:00,1.95325,1.95345,1.95325,1.9533,109700000.0
2008-01-23 13:43:00,1.9533,1.95355,1.9533,1.95345,129600000.0
2008-01-23 13:44:00,1.95345,1.95365,1.95335,1.95365,109900000.0
2008-01-23 13:45:00,1.9536,1.95365,1.9532,1.9533,282899997.0
2008-01-23 13:46:00,1.9533,1.95335,1.95285,1.953,213400000.0
2008-01-23 13:47:00,1.95295,1.953,1.9529,1.95295,197600000.0
2008-01-23 13:48:00,1.95295,1.95305,1.95285,1.95285,188300000.0
2008-01-23 13:49:00,1.9529,1.9529,1.95225,1.9526,172500001.0
2008-01-23 13:50:00,1.9526,1.95265,1.9522,1.9525,153300000.0
2008-01-23 13:51:00,1.9525,1.95275,1.95245,1.9527,261700000.0
2008-01-23 13:52:00,1.9527,1.9531,1.95265,1.9531,149300000.0
2008-01-23 13:53:00,1.9531,1.95345,1.9531,1.95345,175100000.0
2008-01-23 13:54:00,1.95335,1.95365,1.9533,1.95355,315400000.0
2008-01-23 13:55:00,1.9535,1.95375,1.95325,1.9534,177600000.0
2008-01-23 13:56:00,1.9534,1.95395,1.9534,1.95365,117900000.0
2008-01-23 13:57:00,1.95365,1.9543,1.9535,1.95425,254700000.0
2008-01-23 13:58:00,1.9542,1.9544,1.95415,1.95415,250100000.0
2008-01-23 13:59:00,1.95415,1.95445,1.95395,1.9542,291500000.0
2008-01-23 14:00:00,1.9542,1.95445,1.95395,1.95405,296700000.0
2008-01-23 14:01:00,1.95405,1.9546,1.95395,1.95455,248300000.0
2008-01-23 14:02:00,1.95455,1.9547,1.9541,1.95445,479000001.0
2008-01-23 14:03:00,1.9544,1.9547,1.9544,1.95445,352500000.0
2008-01-23 14:04:00,1.95445,1.95545,1.95445,1.95525,434200000.0
2008-01-23 14:05:00,1.95525,1.95565,1.95525,1.95555,279900000.0
2008-01-23 14:06:00,1.95555,1.95555,1.955,1.95515,484100002.0
2008-01-23 14:07:00,1.95515,1.9553,1.9551,1.95515,145500000.0
2008-01-23 14:08:00,1.9551,1.9551,1.9547,1.9549,168200000.0
2008-01-23 14:09:00,1.9549,1.955,1.9546,1.95485,475100002.0
2008-01-23 14:10:00,1.9549,1.95495,1.9542,1.9543,119900000.0
2008-01-23 14:11:00,1.9543,1.95435,1.95275,1.95345,220600000.0
2008-01-23 14:12:00,1.95345,1.95345,1.95275,1.95315,213000001.0
2008-01-23 14:13:00,1.95315,1.9534,1.95315,1.9534,58700000.0
2008-01-23 14:14:00,1.9534,1.95355,1.9534,1.95355,86900000.0
2008-01-23 14:15:00,1.95355,1.95355,1.95285,1.953,146300000.0
2008-01-23 14:16:00,1.953,1.9531,1.9528,1.9528,128800000.0
2008-01-23 14:17:00,1.9528,1.95285,1.9508,1.9508,306300001.0
2008-01-23 14:18:00,1.95085,1.9511,1.95045,1.9511,559099994.0
2008-01-23 14:19:00,1.95115,1.9521,1.95115,1.952,150000000.0
2008-01-23 14:20:00,1.952,1.95205,1.9519,1.9519,70700000.0
2008-01-23 14:21:00,1.9519,1.95195,1.9518,1.95185,152800000.0
2008-01-23 14:22:00,1.9519,1.952,1.9518,1.9518,249600000.0
2008-01-23 14:23:00,1.9518,1.9522,1.9517,1.95215,229300000.0
2008-01-23 14:24:00,1.9521,1.9524,1.9521,1.9524,219500000.0
2008-01-23 14:25:00,1.9524,1.9524,1.9521,1.95215,275300000.0
2008-01-23 14:26:00,1.9522,1.95225,1.95205,1.9522,145500000.0
2008-01-23 14:27:00,1.9522,1.95225,1.95215,1.95225,135000000.0
2008-01-23 14:28:00,1.9522,1.95245,1.95215,1.95245,274900000.0
2008-01-23 14:29:00,1.9524,1.95315,1.95235,1.9531,385300000.0
2008-01-23 14:30:00,1.95315,1.9537,1.953,1.9537,246000000.0
2008-01-23 14:31:00,1.9537,1.95405,1.95365,1.9538,255900000.0
2008-01-23 14:32:00,1.9538,1.9538,1.9536,1.9536,106500000.0
2008-01-23 14:33:00,1.95365,1.95365,1.95355,1.95365,353200002.0
2008-01-23 14:34:00,1.95365,1.9538,1.9536,1.9537,125000000.0
2008-01-23 14:35:00,1.9537,1.9537,1.95345,1.95345,164600000.0
2008-01-23 14:36:00,1.95345,1.9535,1.9531,1.95315,343799996.0
2008-01-23 14:37:00,1.95315,1.95315,1.95275,1.95275,202000000.0
2008-01-23 14:38:00,1.9528,1.9528,1.95245,1.9525,274900000.0
2008-01-23 14:39:00,1.9525,1.9529,1.9525,1.9528,253700000.0
2008-01-23 14:40:00,1.9528,1.9528,1.95245,1.9525,103800000.0
2008-01-23 14:41:00,1.9525,1.9525,1.95245,1.95245,360200001.0
2008-01-23 14:42:00,1.95245,1.95245,1.95215,1.95215,218700000.0
2008-01-23 14:43:00,1.95215,1.9523,1.95215,1.9522,109400000.0
2008-01-23 14:44:00,1.9522,1.9522,1.95215,1.95215,289200000.0
2008-01-23 14:45:00,1.9522,1.95225,1.95215,1.95225,48900000.0
2008-01-23 14:46:00,1.95225,1.9523,1.95195,1.952,102500000.0
2008-01-23 14:47:00,1.952,1.952,1.95185,1.95195,85900000.0
2008-01-23 14:48:00,1.95195,1.95205,1.9516,1.9516,113900000.0
2008-01-23 14:49:00,1.95155,1.95155,1.95105,1.95125,112500000.0
2008-01-23 14:50:00,1.95125,1.95125,1.9506,1.9506,207000000.0
2008-01-23 14:51:00,1.9506,1.9511,1.9505,1.951,169000000.0
2008-01-23 14:52:00,1.951,1.95125,1.9508,1.9509,164500000.0
2008-01-23 14:53:00,1.9509,1.95135,1.95065,1.95135,273200000.0
2008-01-23 14:54:00,1.95135,1.9516,1.95075,1.95085,267100000.0
2008-01-23 14:55:00,1.95085,1.95095,1.95055,1.9508,105000000.0
2008-01-23 14:56:00,1.9508,1.951,1.95055,1.9508,235700000.0
2008-01-23 14:57:00,1.95085,1.95095,1.9506,1.9508,172900000.0
2008-01-23 14:58:00,1.9508,1.95105,1.95075,1.95105,78100000.0
2008-01-23 14:59:00,1.95105,1.95105,1.9509,1.95095,109400000.0
2008-01-23 15:00:00,1.951,1.9511,1.95085,1.951,155000000.0
2008-01-23 15:01:00,1.951,1.95105,1.95085,1.95095,223100000.0
2008-01-23 15:02:00,1.95095,1.9512,1.9508,1.95105,572300000.0
2008-01-23 15:03:00,1.95105,1.9512,1.951,1.95105,492900000.0
2008-01-23 15:04:00,1.95105,1.9511,1.9507,1.95085,447900002.0
2008-01-23 15:05:00,1.9508,1.95105,1.9499,1.95035,640900001.0
2008-01-23 15:06:00,1.95035,1.95035,1.94955,1.9496,542900000.0
2008-01-23 15:07:00,1.9496,1.94975,1.9493,1.94945,390100000.0
2008-01-23 15:08:00,1.94945,1.94985,1.94935,1.94985,366500000.0
2008-01-23 15:09:00,1.94985,1.95105,1.9498,1.951,264300000.0
2008-01-23 15:10:00,1.951,1.951,1.95015,1.95015,388600001.0
2008-01-23 15:11:00,1.95015,1.9505,1.94995,1.9504,263900000.0
2008-01-23 15:12:00,1.9504,1.9507,1.9503,1.95065,307900000.0
2008-01-23 15:13:00,1.9505,1.95065,1.9502,1.95045,950600002.0
2008-01-23 15:14:00,1.95045,1.95055,1.95025,1.95045,1222399990.0
2008-01-23 15:15:00,1.95045,1.95045,1.94945,1.94945,1305900005.0
2008-01-23 15:16:00,1.94945,1.94975,1.94925,1.94935,1168400004.0
2008-01-23 15:17:00,1.94935,1.9495,1.94935,1.94945,877599990.0
2008-01-23 15:18:00,1.94945,1.9495,1.9494,1.94945,223300000.0
2008-01-23 15:19:00,1.9495,1.94955,1.94925,1.94935,789699995.0
2008-01-23 15:20:00,1.9493,1.94945,1.94805,1.94805,1571300008.0
2008-01-23 15:21:00,1.94805,1.94835,1.9478,1.94815,1511900001.0
2008-01-23 15:22:00,1.94815,1.9491,1.94815,1.9491,660499999.0
2008-01-23 15:23:00,1.9491,1.9494,1.9488,1.9489,290199999.0
2008-01-23 15:24:00,1.9487,1.94985,1.9486,1.94985,316800000.0
2008-01-23 15:25:00,1.94985,1.9507,1.94985,1.95045,214300000.0
2008-01-23 15:26:00,1.95045,1.95075,1.95035,1.95065,147500000.0
2008-01-23 15:27:00,1.95065,1.9508,1.9505,1.95075,348700000.0
2008-01-23 15:28:00,1.95075,1.95075,1.9503,1.9507,332000000.0
2008-01-23 15:29:00,1.95065,1.9508,1.95005,1.9506,541200000.0
2008-01-23 15:30:00,1.9506,1.9506,1.9502,1.9502,161400000.0
2008-01-23 15:31:00,1.9502,1.9504,1.94955,1.9496,340900000.0
2008-01-23 15:32:00,1.94965,1.9503,1.9495,1.9502,156700000.0
2008-01-23 15:33:00,1.9502,1.9503,1.94965,1.94975,613699982.0
2008-01-23 15:34:00,1.9498,1.9499,1.9493,1.94945,356700000.0
2008-01-23 15:35:00,1.94945,1.94945,1.94825,1.94835,339700002.0
2008-01-23 15:36:00,1.94835,1.9495,1.9483,1.94945,526799999.0
2008-01-23 15:37:00,1.94945,1.9499,1.9491,1.94985,135200000.0
2008-01-23 15:38:00,1.9499,1.95075,1.94955,1.95075,303000000.0
2008-01-23 15:39:00,1.9507,1.95085,1.95035,1.95065,128300000.0
2008-01-23 15:40:00,1.95055,1.95105,1.95035,1.95045,238600000.0
2008-01-23 15:41:00,1.9504,1.95065,1.94965,1.94965,131200000.0
2008-01-23 15:42:00,1.94965,1.95025,1.94895,1.94895,231700000.0
2008-01-23 15:43:00,1.94885,1.9489,1.94765,1.94845,262000000.0
2008-01-23 15:44:00,1.94845,1.94905,1.9484,1.9488,214450000.0
2008-01-23 15:45:00,1.9488,1.9489,1.9481,1.94845,146100000.0
2008-01-23 15:46:00,1.94845,1.94875,1.94825,1.94855,182200000.0
2008-01-23 15:47:00,1.94855,1.94885,1.94825,1.9483,132200000.0
2008-01-23 15:48:00,1.9483,1.94865,1.9478,1.9479,226899999.0
2008-01-23 15:49:00,1.9479,1.9482,1.94755,1.948,126900000.0
2008-01-23 15:50:00,1.948,1.948,1.9473,1.94795,263000000.0
2008-01-23 15:51:00,1.94795,1.94835,1.9476,1.9483,283299999.0
2008-01-23 15:52:00,1.9483,1.94835,1.9477,1.9483,359699999.0
2008-01-23 15:53:00,1.9483,1.94845,1.94825,1.94835,306200000.0
2008-01-23 15:54:00,1.94835,1.94845,1.9473,1.9474,83100000.0
2008-01-23 15:55:00,1.94745,1.94855,1.94745,1.94825,511100001.0
2008-01-23 15:56:00,1.94825,1.9484,1.9473,1.9473,459699997.0
2008-01-23 15:57:00,1.9473,1.94735,1.94645,1.9472,253800000.0
2008-01-23 15:58:00,1.94725,1.94735,1.94665,1.94715,435199998.0
2008-01-23 15:59:00,1.94715,1.94745,1.9468,1.94695,811500001.0
2008-01-23 16:00:00,1.94695,1.94745,1.94695,1.94695,1007600000.0
2008-01-23 16:01:00,1.94695,1.9472,1.94695,1.9471,615450000.0
2008-01-23 16:02:00,1.9471,1.94735,1.9469,1.94735,678299999.0
2008-01-23 16:03:00,1.94725,1.94765,1.94695,1.9473,1068799998.0
2008-01-23 16:04:00,1.94735,1.94825,1.94725,1.94825,555500001.0
2008-01-23 16:05:00,1.94825,1.94845,1.94775,1.94785,368300000.0
2008-01-23 16:06:00,1.94785,1.94905,1.94785,1.94895,580600005.0
2008-01-23 16:07:00,1.94895,1.94895,1.94845,1.94865,803899999.0
2008-01-23 16:08:00,1.94865,1.94995,1.94855,1.94945,799299998.0
2008-01-23 16:09:00,1.94935,1.9506,1.94915,1.94925,1104200007.0
2008-01-23 16:10:00,1.94925,1.9496,1.9489,1.94945,816999998.0
2008-01-23 16:11:00,1.94945,1.94945,1.9491,1.94915,947000000.0
2008-01-23 16:12:00,1.94915,1.94915,1.9486,1.9486,275100001.0
2008-01-23 16:13:00,1.9486,1.94865,1.94795,1.94795,758699995.0
2008-01-23 16:14:00,1.94795,1.94805,1.94765,1.9479,413299999.0
2008-01-23 16:15:00,1.94795,1.94845,1.94735,1.94815,575700000.0
2008-01-23 16:16:00,1.94815,1.94845,1.94795,1.94795,516599998.0
2008-01-23 16:17:00,1.94795,1.94805,1.94755,1.94765,663600005.0
2008-01-23 16:18:00,1.94765,1.94835,1.94765,1.94815,712799995.0
2008-01-23 16:19:00,1.94815,1.94855,1.94795,1.94845,686500001.0
2008-01-23 16:20:00,1.9484,1.94945,1.94835,1.94935,770799996.0
2008-01-23 16:21:00,1.94935,1.94945,1.94935,1.94945,601500000.0
2008-01-23 16:22:00,1.94945,1.94955,1.9491,1.9493,736300001.0
2008-01-23 16:23:00,1.9493,1.94955,1.9492,1.94945,604700000.0
2008-01-23 16:24:00,1.94945,1.94955,1.94925,1.94925,448300000.0
2008-01-23 16:25:00,1.94925,1.94925,1.94825,1.9483,854100001.0
2008-01-23 16:26:00,1.9483,1.94835,1.9481,1.94825,553700000.0
2008-01-23 16:27:00,1.94825,1.94825,1.9481,1.94825,564200000.0
2008-01-23 16:28:00,1.94825,1.9487,1.94825,1.94855,479600000.0
2008-01-23 16:29:00,1.94855,1.9488,1.9484,1.9484,668499999.0
2008-01-23 16:30:00,1.94845,1.94845,1.94765,1.94805,873100000.0
2008-01-23 16:31:00,1.94805,1.94845,1.94765,1.94795,1044200001.0
2008-01-23 16:32:00,1.94795,1.94815,1.94735,1.9475,1018800000.0
2008-01-23 16:33:00,1.9475,1.94755,1.94655,1.94725,769799999.0
2008-01-23 16:34:00,1.94725,1.94795,1.94715,1.94765,894600002.0
2008-01-23 16:35:00,1.94775,1.94795,1.9472,1.94775,788899999.0
2008-01-23 16:36:00,1.94775,1.94795,1.9471,1.94745,652600000.0
2008-01-23 16:37:00,1.94745,1.94755,1.94705,1.94725,342000000.0
2008-01-23 16:38:00,1.94725,1.94725,1.9467,1.94675,676500000.0
2008-01-23 16:39:00,1.94675,1.94675,1.9464,1.94645,613900000.0
2008-01-23 16:40:00,1.9465,1.94705,1.9464,1.9467,767600000.0
2008-01-23 16:41:00,1.94675,1.94715,1.94665,1.94705,777799998.0
2008-01-23 16:42:00,1.9474,1.94755,1.94725,1.94755,482100000.0
2008-01-23 16:43:00,1.94765,1.94855,1.94755,1.94845,1078500000.0
2008-01-23 16:44:00,1.9484,1.94935,1.94755,1.94865,1495200001.0
2008-01-23 16:45:00,1.94865,1.9488,1.9484,1.94855,1036299997.0
2008-01-23 16:46:00,1.94855,1.9487,1.94785,1.94795,1326500000.0
2008-01-23 16:47:00,1.94795,1.94815,1.94735,1.94755,843400000.0
2008-01-23 16:48:00,1.94755,1.94815,1.94755,1.948,1165500002.0
2008-01-23 16:49:00,1.9479,1.94815,1.94745,1.94765,959700002.0
2008-01-23 16:50:00,1.94765,1.94815,1.94745,1.94755,1027800000.0
2008-01-23 16:51:00,1.94755,1.94795,1.94745,1.94785,767800000.0
2008-01-23 16:52:00,1.94795,1.94845,1.94785,1.948,1342499998.0
2008-01-23 16:53:00,1.94805,1.9492,1.94785,1.949,1179499998.0
2008-01-23 16:54:00,1.949,1.94935,1.94885,1.94895,822400000.0
2008-01-23 16:55:00,1.94895,1.94915,1.9488,1.9488,368400000.0
2008-01-23 16:56:00,1.9488,1.9495,1.9488,1.9495,253000000.0
2008-01-23 16:57:00,1.94945,1.9496,1.9489,1.94935,237100000.0
2008-01-23 16:58:00,1.94935,1.94965,1.94925,1.94955,128500000.0
2008-01-23 16:59:00,1.94955,1.9504,1.94945,1.94955,294800000.0
2008-01-23 17:00:00,1.9495,1.95075,1.9495,1.95075,455900000.0
2008-01-23 17:01:00,1.95075,1.9508,1.95035,1.95045,172500000.0
2008-01-23 17:02:00,1.95045,1.95045,1.95005,1.95005,174100000.0
2008-01-23 17:03:00,1.95005,1.95035,1.94975,1.9499,194700000.0
2008-01-23 17:04:00,1.9499,1.94995,1.9495,1.94955,250800000.0
2008-01-23 17:05:00,1.94955,1.94975,1.94945,1.9497,293800000.0
2008-01-23 17:06:00,1.9497,1.9497,1.94945,1.9497,227600000.0
2008-01-23 17:07:00,1.9497,1.95025,1.94965,1.95005,258400000.0
2008-01-23 17:08:00,1.9501,1.9502,1.94955,1.94965,292000000.0
2008-01-23 17:09:00,1.94965,1.94995,1.94965,1.94975,723200000.0
2008-01-23 17:10:00,1.94975,1.94985,1.94965,1.94975,907600000.0
2008-01-23 17:11:00,1.94975,1.95085,1.94965,1.95085,1306921995.0
2008-01-23 17:12:00,1.95085,1.95145,1.95055,1.95085,1127500002.0
2008-01-23 17:13:00,1.95085,1.95095,1.95065,1.95085,1080800003.0
2008-01-23 17:14:00,1.95085,1.9512,1.95085,1.9511,802100001.0
2008-01-23 17:15:00,1.9511,1.95155,1.95105,1.95155,1262000000.0
2008-01-23 17:16:00,1.95155,1.95285,1.95145,1.95245,998820000.0
2008-01-23 17:17:00,1.95245,1.95285,1.95175,1.95255,1133200000.0
2008-01-23 17:18:00,1.95265,1.95265,1.95235,1.9524,1382099999.0
2008-01-23 17:19:00,1.95245,1.95255,1.95215,1.95255,1298899998.0
2008-01-23 17:20:00,1.95255,1.95295,1.9522,1.95265,1166400002.0
2008-01-23 17:21:00,1.95265,1.9528,1.95195,1.95215,1176800000.0
2008-01-23 17:22:00,1.9522,1.95225,1.95195,1.95205,1081299998.0
2008-01-23 17:23:00,1.95205,1.95225,1.95185,1.95215,587700000.0
2008-01-23 17:24:00,1.95215,1.95215,1.95175,1.95185,1167900000.0
2008-01-23 17:25:00,1.95185,1.952,1.9516,1.9516,875000000.0
2008-01-23 17:26:00,1.9516,1.95175,1.95135,1.95135,1143300000.0
2008-01-23 17:27:00,1.95145,1.95175,1.9514,1.95165,752900002.0
2008-01-23 17:28:00,1.95165,1.95195,1.95165,1.95165,740900000.0
2008-01-23 17:29:00,1.95165,1.95175,1.95145,1.95155,966800000.0
2008-01-23 17:30:00,1.95155,1.95165,1.9512,1.95125,847500000.0
2008-01-23 17:31:00,1.95135,1.9515,1.951,1.95135,1133400000.0
2008-01-23 17:32:00,1.95135,1.95145,1.9505,1.95065,972700000.0
2008-01-23 17:33:00,1.95065,1.95105,1.95055,1.95105,1012600004.0
2008-01-23 17:34:00,1.951,1.95115,1.9509,1.95095,1069700004.0
2008-01-23 17:35:00,1.951,1.95145,1.951,1.95145,704300000.0
2008-01-23 17:36:00,1.95145,1.95175,1.95115,1.9517,1393099998.0
2008-01-23 17:37:00,1.95175,1.95175,1.95075,1.9511,1163700000.0
2008-01-23 17:38:00,1.9511,1.95135,1.95105,1.95115,722200000.0
2008-01-23 17:39:00,1.95115,1.95115,1.95065,1.95085,1118400000.0
2008-01-23 17:40:00,1.95095,1.95125,1.9505,1.95095,919900000.0
2008-01-23 17:41:00,1.95085,1.951,1.9508,1.95085,583000000.0
2008-01-23 17:42:00,1.95085,1.95085,1.9505,1.95065,451700000.0
2008-01-23 17:43:00,1.9508,1.95085,1.95055,1.95085,409800000.0
2008-01-23 17:44:00,1.95085,1.95095,1.95045,1.95085,554999999.0
2008-01-23 17:45:00,1.95085,1.9509,1.9504,1.9506,408750000.0
2008-01-23 17:46:00,1.9506,1.95085,1.95055,1.95075,148000000.0
2008-01-23 17:47:00,1.95075,1.95075,1.9505,1.95055,197600000.0
2008-01-23 17:48:00,1.95055,1.95065,1.9504,1.9504,162500000.0
2008-01-23 17:49:00,1.9504,1.95085,1.9504,1.95085,388400000.0
2008-01-23 17:50:00,1.95085,1.95085,1.9505,1.9507,262400000.0
2008-01-23 17:51:00,1.9507,1.951,1.95055,1.9508,220400000.0
2008-01-23 17:52:00,1.9508,1.95095,1.95065,1.95075,244400000.0
2008-01-23 17:53:00,1.9507,1.9512,1.95045,1.9512,249600000.0
2008-01-23 17:54:00,1.9512,1.9512,1.9507,1.9507,679799999.0
2008-01-23 17:55:00,1.9507,1.95085,1.9507,1.95075,279900000.0
2008-01-23 17:56:00,1.9508,1.9511,1.95075,1.9508,300500000.0
2008-01-23 17:57:00,1.9508,1.951,1.9497,1.94985,639599999.0
2008-01-23 17:58:00,1.94985,1.9503,1.9498,1.95025,154900000.0
2008-01-23 17:59:00,1.95025,1.95045,1.9492,1.9494,417499999.0
2008-01-23 18:00:00,1.94935,1.94975,1.94935,1.94975,702200000.0
2008-01-23 18:01:00,1.9498,1.95,1.94975,1.95,369600000.0
2008-01-23 18:02:00,1.94995,1.95005,1.9498,1.94985,458599999.0
2008-01-23 18:03:00,1.94985,1.9499,1.9496,1.94985,539600000.0
2008-01-23 18:04:00,1.9498,1.94995,1.9497,1.94985,330400000.0
2008-01-23 18:05:00,1.9498,1.95025,1.94975,1.95015,468200000.0
2008-01-23 18:06:00,1.95025,1.95075,1.9502,1.9505,392400000.0
2008-01-23 18:07:00,1.9505,1.95055,1.95005,1.95015,311700000.0
2008-01-23 18:08:00,1.95015,1.9502,1.9493,1.94935,487900000.0
2008-01-23 18:09:00,1.94935,1.94945,1.94865,1.94875,532800000.0
2008-01-23 18:10:00,1.94875,1.94915,1.94865,1.94905,328499999.0
2008-01-23 18:11:00,1.94905,1.94995,1.94905,1.94975,308100000.0
2008-01-23 18:12:00,1.94975,1.9499,1.9497,1.94985,524300000.0
2008-01-23 18:13:00,1.94975,1.95005,1.94965,1.94965,309700000.0
2008-01-23 18:14:00,1.94965,1.94975,1.94915,1.94945,466700000.0
2008-01-23 18:15:00,1.94935,1.94935,1.949,1.94925,202600000.0
2008-01-23 18:16:00,1.94925,1.94935,1.949,1.94915,368200000.0
2008-01-23 18:17:00,1.9492,1.94935,1.9492,1.9493,204200000.0
2008-01-23 18:18:00,1.9493,1.9498,1.94925,1.94955,359400000.0
2008-01-23 18:19:00,1.94955,1.9499,1.9495,1.9498,384700000.0
2008-01-23 18:20:00,1.9498,1.95,1.94975,1.94975,125800000.0
2008-01-23 18:21:00,1.94975,1.94995,1.94955,1.94985,251200000.0
2008-01-23 18:22:00,1.94985,1.94985,1.9495,1.94975,183000000.0
2008-01-23 18:23:00,1.94975,1.95005,1.9497,1.94995,229200000.0
2008-01-23 18:24:00,1.94995,1.95005,1.94975,1.9499,174100000.0
2008-01-23 18:25:00,1.9499,1.95075,1.9499,1.95065,245300000.0
2008-01-23 18:26:00,1.95065,1.95065,1.95005,1.95035,231400000.0
2008-01-23 18:27:00,1.95035,1.9504,1.95015,1.95025,484400000.0
2008-01-23 18:28:00,1.95025,1.95035,1.95,1.9501,413300000.0
2008-01-23 18:29:00,1.9501,1.95015,1.94985,1.9501,341200000.0
2008-01-23 18:30:00,1.9501,1.95015,1.94985,1.9499,450200000.0
2008-01-23 18:31:00,1.9498,1.95015,1.9497,1.9498,253400000.0
2008-01-23 18:32:00,1.9498,1.94995,1.9492,1.9492,401600000.0
2008-01-23 18:33:00,1.9492,1.94975,1.9492,1.94975,431100000.0
2008-01-23 18:34:00,1.94975,1.9499,1.9494,1.94945,448300000.0
2008-01-23 18:35:00,1.94945,1.94975,1.94945,1.94965,1125400000.0
2008-01-23 18:36:00,1.94965,1.94975,1.94945,1.94965,862100003.0
2008-01-23 18:37:00,1.94965,1.94965,1.94945,1.94955,489800000.0
2008-01-23 18:38:00,1.94955,1.94975,1.94935,1.94955,1027000000.0
2008-01-23 18:39:00,1.9495,1.94985,1.9495,1.94975,307500000.0
2008-01-23 18:40:00,1.94975,1.94995,1.9496,1.9499,610699999.0
2008-01-23 18:41:00,1.94985,1.9505,1.94975,1.95005,922499999.0
2008-01-23 18:42:00,1.9501,1.9503,1.94965,1.95005,383600000.0
2008-01-23 18:43:00,1.95005,1.95025,1.94995,1.9501,336000000.0
2008-01-23 18:44:00,1.9501,1.95025,1.95005,1.95015,647700000.0
2008-01-23 18:45:00,1.95015,1.95015,1.94955,1.94995,833500000.0
2008-01-23 18:46:00,1.94995,1.95,1.94985,1.94985,738200000.0
2008-01-23 18:47:00,1.94985,1.9499,1.94955,1.94965,819200002.0
2008-01-23 18:48:00,1.94965,1.94985,1.94945,1.94975,690100000.0
2008-01-23 18:49:00,1.94985,1.95035,1.94975,1.95015,916700000.0
2008-01-23 18:50:00,1.95015,1.9503,1.95015,1.95025,864400000.0
2008-01-23 18:51:00,1.95025,1.95065,1.9502,1.95045,964100000.0
2008-01-23 18:52:00,1.95045,1.95125,1.95045,1.9509,646900000.0
2008-01-23 18:53:00,1.9509,1.95165,1.9509,1.95155,912000000.0
2008-01-23 18:54:00,1.95155,1.95155,1.95075,1.9508,1030300000.0
2008-01-23 18:55:00,1.9508,1.9512,1.9508,1.95115,842100001.0
2008-01-23 18:56:00,1.95115,1.95125,1.95105,1.95115,852300001.0
2008-01-23 18:57:00,1.95115,1.95145,1.95115,1.95135,533300000.0
2008-01-23 18:58:00,1.95135,1.95155,1.95095,1.95145,551900000.0
2008-01-23 18:59:00,1.95145,1.95155,1.95105,1.95115,1158999999.0
2008-01-23 19:00:00,1.95115,1.95145,1.95095,1.95115,1195800000.0
2008-01-23 19:01:00,1.95115,1.95115,1.95085,1.95095,1008900001.0
2008-01-23 19:02:00,1.95095,1.951,1.9508,1.95095,891699999.0
2008-01-23 19:03:00,1.95095,1.95105,1.9508,1.95095,512000000.0
2008-01-23 19:04:00,1.951,1.95115,1.95075,1.95115,1168100000.0
2008-01-23 19:05:00,1.95115,1.9512,1.95105,1.95115,516199998.0
2008-01-23 19:06:00,1.95115,1.95115,1.95085,1.95115,545400000.0
2008-01-23 19:07:00,1.95115,1.95125,1.95095,1.95095,406400000.0
2008-01-23 19:08:00,1.95095,1.951,1.95075,1.95095,840500000.0
2008-01-23 19:09:00,1.95095,1.95105,1.9505,1.95055,751699999.0
2008-01-23 19:10:00,1.95055,1.95065,1.95055,1.95065,368400000.0
2008-01-23 19:11:00,1.95065,1.95065,1.9505,1.95055,670300000.0
2008-01-23 19:12:00,1.9505,1.95085,1.9505,1.9507,755000000.0
2008-01-23 19:13:00,1.9507,1.95155,1.9507,1.95125,567600000.0
2008-01-23 19:14:00,1.95125,1.95125,1.95055,1.95115,1002299998.0
2008-01-23 19:15:00,1.95115,1.9512,1.9507,1.9507,451700000.0
2008-01-23 19:16:00,1.9507,1.9507,1.9497,1.94975,769999998.0
2008-01-23 19:17:00,1.94985,1.94995,1.9496,1.94975,501500000.0
2008-01-23 19:18:00,1.94985,1.95095,1.94985,1.95065,405849999.0
2008-01-23 19:19:00,1.95065,1.95085,1.9505,1.95075,644999996.0
2008-01-23 19:20:00,1.95075,1.95095,1.95055,1.95055,305700000.0
2008-01-23 19:21:00,1.95055,1.95065,1.95005,1.95055,572100002.0
2008-01-23 19:22:00,1.95055,1.9506,1.95035,1.95045,837800000.0
2008-01-23 19:23:00,1.95045,1.95055,1.95045,1.9505,739400000.0
2008-01-23 19:24:00,1.9505,1.95055,1.95035,1.9504,413400000.0
2008-01-23 19:25:00,1.95035,1.9505,1.95035,1.95045,615700000.0
2008-01-23 19:26:00,1.95045,1.9505,1.95035,1.95045,334700000.0
2008-01-23 19:27:00,1.95045,1.9505,1.9499,1.9499,532100000.0
2008-01-23 19:28:00,1.9499,1.9501,1.9499,1.94995,361000000.0
2008-01-23 19:29:00,1.94995,1.95075,1.9499,1.95075,391100000.0
2008-01-23 19:30:00,1.95075,1.95125,1.9506,1.95125,532899999.0
2008-01-23 19:31:00,1.95125,1.95145,1.95125,1.95135,386800000.0
2008-01-23 19:32:00,1.95135,1.95155,1.95135,1.95135,820000000.0
2008-01-23 19:33:00,1.95135,1.95145,1.95115,1.95115,615700000.0
2008-01-23 19:34:00,1.95115,1.95135,1.9511,1.9513,533500000.0
2008-01-23 19:35:00,1.9513,1.9513,1.95095,1.95105,739200000.0
2008-01-23 19:36:00,1.95105,1.95105,1.9506,1.9508,965199999.0
2008-01-23 19:37:00,1.95065,1.95115,1.95065,1.951,799400000.0
2008-01-23 19:38:00,1.95105,1.9517,1.9509,1.95105,716700000.0
2008-01-23 19:39:00,1.95105,1.9513,1.9508,1.95105,1306100000.0
2008-01-23 19:40:00,1.95105,1.95115,1.9509,1.95105,603200000.0
2008-01-23 19:41:00,1.95105,1.95115,1.95055,1.951,744599999.0
2008-01-23 19:42:00,1.95095,1.951,1.95005,1.95025,915299999.0
2008-01-23 19:43:00,1.9503,1.95055,1.9501,1.95035,1190400000.0
2008-01-23 19:44:00,1.95035,1.95045,1.9501,1.95035,745200000.0
2008-01-23 19:45:00,1.95035,1.95035,1.94965,1.94995,852000000.0
2008-01-23 19:46:00,1.94995,1.9501,1.94955,1.94955,840300000.0
2008-01-23 19:47:00,1.94955,1.95,1.94955,1.9497,853600002.0
2008-01-23 19:48:00,1.9497,1.94995,1.9497,1.94985,438600000.0
2008-01-23 19:49:00,1.94985,1.95025,1.9498,1.95025,584000000.0
2008-01-23 19:50:00,1.95025,1.95095,1.95005,1.95075,373800000.0
2008-01-23 19:51:00,1.95075,1.95085,1.95035,1.95065,143800000.0
2008-01-23 19:52:00,1.95065,1.95115,1.95065,1.95105,522900000.0
2008-01-23 19:53:00,1.95105,1.95195,1.95095,1.95185,686799999.0
2008-01-23 19:54:00,1.9519,1.95215,1.9515,1.9516,1146699996.0
2008-01-23 19:55:00,1.9516,1.95165,1.9514,1.95145,1143199997.0
2008-01-23 19:56:00,1.95145,1.95145,1.95085,1.9512,812300001.0
2008-01-23 19:57:00,1.95115,1.9513,1.95115,1.95125,267600000.0
2008-01-23 19:58:00,1.9513,1.9513,1.95115,1.95115,404200000.0
2008-01-23 19:59:00,1.95115,1.95115,1.95065,1.9507,704300000.0
2008-01-23 20:00:00,1.9507,1.9508,1.9506,1.95065,606200000.0
2008-01-23 20:01:00,1.9506,1.951,1.9506,1.95085,663499999.0
2008-01-23 20:02:00,1.95085,1.9509,1.95045,1.9506,1063500000.0
2008-01-23 20:03:00,1.95065,1.95085,1.9506,1.95065,752400000.0
2008-01-23 20:04:00,1.95065,1.95085,1.95045,1.95055,872400000.0
2008-01-23 20:05:00,1.95055,1.95075,1.9504,1.95055,801600004.0
2008-01-23 20:06:00,1.95055,1.9509,1.95015,1.95045,397500000.0
2008-01-23 20:07:00,1.95045,1.9505,1.95,1.9503,251500000.0
2008-01-23 20:08:00,1.95035,1.95045,1.95025,1.95035,138500000.0
2008-01-23 20:09:00,1.95035,1.95035,1.95,1.95005,225700000.0
2008-01-23 20:10:00,1.9502,1.95035,1.95,1.95005,356700000.0
2008-01-23 20:11:00,1.95005,1.9502,1.95,1.95015,165300000.0
2008-01-23 20:12:00,1.95015,1.9502,1.95,1.9502,275400000.0
2008-01-23 20:13:00,1.9502,1.9502,1.9499,1.9499,341000000.0
2008-01-23 20:14:00,1.94995,1.95,1.9496,1.94965,375900000.0
2008-01-23 20:15:00,1.94965,1.94985,1.94965,1.94975,543700000.0
2008-01-23 20:16:00,1.9497,1.94995,1.9496,1.94995,669600002.0
2008-01-23 20:17:00,1.94995,1.95005,1.94995,1.94995,314500000.0
2008-01-23 20:18:00,1.94995,1.95005,1.9499,1.95005,338300000.0
2008-01-23 20:19:00,1.95005,1.95015,1.95,1.95015,328100000.0
2008-01-23 20:20:00,1.95015,1.9504,1.95005,1.95015,537200002.0
2008-01-23 20:21:00,1.95015,1.9507,1.95015,1.9507,279300000.0
2008-01-23 20:22:00,1.9507,1.9511,1.9506,1.951,665400000.0
2008-01-23 20:23:00,1.951,1.951,1.95085,1.9509,562400000.0
2008-01-23 20:24:00,1.9509,1.95095,1.95065,1.95085,404500000.0
2008-01-23 20:25:00,1.9509,1.9509,1.95075,1.95085,754800000.0
2008-01-23 20:26:00,1.95085,1.95095,1.95085,1.95095,355200000.0
2008-01-23 20:27:00,1.95095,1.95095,1.95085,1.9509,404299999.0
2008-01-23 20:28:00,1.95095,1.95105,1.95045,1.95045,955300000.0
2008-01-23 20:29:00,1.95045,1.9506,1.9503,1.95045,381200000.0
2008-01-23 20:30:00,1.95045,1.95045,1.95005,1.95015,145900000.0
2008-01-23 20:31:00,1.95015,1.95025,1.9499,1.95,147200000.0
2008-01-23 20:32:00,1.95,1.95005,1.94985,1.95,135000000.0
2008-01-23 20:33:00,1.95,1.95075,1.95,1.95065,88200000.0
2008-01-23 20:34:00,1.95065,1.95075,1.95045,1.9506,200600000.0
2008-01-23 20:35:00,1.9506,1.9506,1.95045,1.9506,385800000.0
2008-01-23 20:36:00,1.9506,1.9507,1.95055,1.95065,531900000.0
2008-01-23 20:37:00,1.95065,1.95085,1.9506,1.95065,209300000.0
2008-01-23 20:38:00,1.95085,1.95085,1.9506,1.9507,335900000.0
2008-01-23 20:39:00,1.95065,1.9507,1.95065,1.95065,225100000.0
2008-01-23 20:40:00,1.95065,1.95065,1.95045,1.95065,365799997.0
2008-01-23 20:41:00,1.95065,1.95115,1.9506,1.95095,397900000.0
2008-01-23 20:42:00,1.95095,1.95115,1.95075,1.95075,598399999.0
2008-01-23 20:43:00,1.95075,1.9508,1.9505,1.95055,1106300000.0
2008-01-23 20:44:00,1.95055,1.95055,1.9504,1.9504,704700000.0
2008-01-23 20:45:00,1.95045,1.95065,1.9504,1.95045,759400002.0
2008-01-23 20:46:00,1.95045,1.95055,1.9504,1.95055,309300000.0
2008-01-23 20:47:00,1.95055,1.95075,1.95045,1.9507,496400000.0
2008-01-23 20:48:00,1.95075,1.95115,1.9507,1.9511,410500000.0
2008-01-23 20:49:00,1.95115,1.9517,1.9511,1.9517,957300000.0
2008-01-23 20:50:00,1.9517,1.95185,1.95045,1.9507,1258700002.0
2008-01-23 20:51:00,1.9507,1.95115,1.9507,1.9509,1200799996.0
2008-01-23 20:52:00,1.9509,1.95115,1.9509,1.9509,674400000.0
2008-01-23 20:53:00,1.9509,1.951,1.9509,1.95095,625000001.0
2008-01-23 20:54:00,1.95095,1.95095,1.95035,1.9504,708099995.0
2008-01-23 20:55:00,1.9504,1.95055,1.95005,1.95035,816300000.0
2008-01-23 20:56:00,1.95035,1.95065,1.95035,1.95055,285100000.0
2008-01-23 20:57:00,1.95055,1.95095,1.95045,1.95065,437400000.0
2008-01-23 20:58:00,1.95065,1.95125,1.95065,1.9509,599699999.0
2008-01-23 20:59:00,1.95085,1.95115,1.95075,1.9511,566799998.0
2008-01-23 21:00:00,1.9511,1.9513,1.95105,1.95105,452700000.0
2008-01-23 21:01:00,1.95105,1.95115,1.9509,1.9509,343300000.0
2008-01-23 21:02:00,1.951,1.9511,1.9509,1.95105,475599998.0
2008-01-23 21:03:00,1.95105,1.95105,1.95095,1.95095,1096799985.0
2008-01-23 21:04:00,1.951,1.9511,1.9508,1.95095,806800001.0
2008-01-23 21:05:00,1.95095,1.95105,1.95095,1.95105,740900000.0
2008-01-23 21:06:00,1.95105,1.95105,1.95095,1.95105,560900000.0
2008-01-23 21:07:00,1.95105,1.95105,1.95095,1.951,683200000.0
2008-01-23 21:08:00,1.951,1.9511,1.9509,1.95095,565800000.0
2008-01-23 21:09:00,1.95095,1.95125,1.95095,1.95105,694200000.0
2008-01-23 21:10:00,1.95105,1.95175,1.95105,1.95165,331200000.0
2008-01-23 21:11:00,1.95165,1.9519,1.9516,1.9516,1151800002.0
2008-01-23 21:12:00,1.9516,1.95185,1.9514,1.95175,684499999.0
2008-01-23 21:13:00,1.95175,1.95185,1.95145,1.95155,547300000.0
2008-01-23 21:14:00,1.95155,1.95165,1.95135,1.9514,694300005.0
2008-01-23 21:15:00,1.9514,1.95165,1.95135,1.9515,600800001.0
2008-01-23 21:16:00,1.9515,1.95175,1.95145,1.9516,582899999.0
2008-01-23 21:17:00,1.95155,1.95175,1.95155,1.9516,312300000.0
2008-01-23 21:18:00,1.9517,1.9518,1.9516,1.9517,261400000.0
2008-01-23 21:19:00,1.9517,1.9519,1.9514,1.95165,1038699999.0
2008-01-23 21:20:00,1.95165,1.95195,1.9516,1.95185,640900000.0
2008-01-23 21:21:00,1.95185,1.95195,1.9517,1.9518,446500000.0
2008-01-23 21:22:00,1.9518,1.95205,1.9517,1.95205,639800001.0
2008-01-23 21:23:00,1.95205,1.95235,1.95205,1.95225,533000000.0
2008-01-23 21:24:00,1.95225,1.9524,1.9521,1.95235,706500005.0
2008-01-23 21:25:00,1.95225,1.95265,1.9521,1.95265,953999999.0
2008-01-23 21:26:00,1.95265,1.95335,1.9525,1.95325,825200000.0
2008-01-23 21:27:00,1.95325,1.95375,1.95325,1.95335,556000000.0
2008-01-23 21:28:00,1.95335,1.95395,1.95305,1.95385,1220000002.0
2008-01-23 21:29:00,1.95385,1.95425,1.95385,1.95415,818200000.0
2008-01-23 21:30:00,1.95405,1.95415,1.95365,1.9538,720499999.0
2008-01-23 21:31:00,1.95375,1.95395,1.9535,1.9535,1045099999.0
2008-01-23 21:32:00,1.9535,1.95355,1.95305,1.95315,1414699991.0
2008-01-23 21:33:00,1.95305,1.9532,1.95295,1.95315,1075300002.0
2008-01-23 21:34:00,1.95315,1.95335,1.95295,1.95325,1272975001.0
2008-01-23 21:35:00,1.95325,1.9533,1.95305,1.9532,788000000.0
2008-01-23 21:36:00,1.9532,1.9533,1.9529,1.95295,1541499993.0
2008-01-23 21:37:00,1.95305,1.95325,1.9529,1.9532,873200003.0
2008-01-23 21:38:00,1.9532,1.9532,1.95285,1.953,840100003.0
2008-01-23 21:39:00,1.953,1.9531,1.95275,1.95305,512900001.0
2008-01-23 21:40:00,1.95305,1.95355,1.95305,1.95315,1804400000.0
2008-01-23 21:41:00,1.95315,1.95355,1.9531,1.95335,947600004.0
2008-01-23 21:42:00,1.95335,1.95345,1.9529,1.95335,1064400000.0
2008-01-23 21:43:00,1.9533,1.95335,1.9529,1.95295,1136700000.0
2008-01-23 21:44:00,1.95295,1.95315,1.9529,1.95295,847400000.0
2008-01-23 21:45:00,1.95295,1.95295,1.9529,1.95295,303000000.0
2008-01-23 21:46:00,1.95295,1.95305,1.95245,1.95255,789199996.0
2008-01-23 21:47:00,1.95255,1.95275,1.95225,1.95235,682300000.0
2008-01-23 21:48:00,1.95235,1.9524,1.9519,1.9523,457700000.0
2008-01-23 21:49:00,1.95225,1.9524,1.95205,1.9523,421000000.0
2008-01-23 21:50:00,1.9523,1.9523,1.9521,1.9523,319399999.0
2008-01-23 21:51:00,1.9523,1.9524,1.9522,1.95235,456600000.0
2008-01-23 21:52:00,1.9524,1.9525,1.9523,1.9525,474600000.0
2008-01-23 21:53:00,1.9525,1.9525,1.9523,1.9523,523400000.0
2008-01-23 21:54:00,1.9523,1.9524,1.95205,1.9522,526900000.0
2008-01-23 21:55:00,1.9522,1.95225,1.952,1.952,501400000.0
2008-01-23 21:56:00,1.952,1.95225,1.952,1.95225,317700000.0
2008-01-23 21:57:00,1.95225,1.95245,1.95225,1.95245,62400000.0
2008-01-23 21:58:00,1.9525,1.95305,1.95235,1.95275,378500000.0
2008-01-23 21:59:00,1.95275,1.95275,1.9523,1.9523,258500000.0
2008-01-23 22:00:00,1.95235,1.95275,1.9523,1.9527,721600000.0
2008-01-23 22:01:00,1.95275,1.95295,1.9525,1.95265,591799998.0
2008-01-23 22:02:00,1.95265,1.9529,1.95255,1.95265,229500000.0
2008-01-23 22:03:00,1.95265,1.95425,1.95265,1.95415,358100000.0
2008-01-23 22:04:00,1.95415,1.9555,1.95415,1.955,903900000.0
2008-01-23 22:05:00,1.955,1.95505,1.9541,1.95415,585800000.0
2008-01-23 22:06:00,1.95415,1.95435,1.95395,1.954,336500000.0
2008-01-23 22:07:00,1.954,1.9546,1.954,1.9545,434900000.0
2008-01-23 22:08:00,1.9544,1.9552,1.9544,1.9549,774500002.0
2008-01-23 22:09:00,1.955,1.95525,1.95465,1.95525,490400000.0
2008-01-23 22:10:00,1.95525,1.9557,1.9552,1.9552,738900000.0
2008-01-23 22:11:00,1.9552,1.95565,1.955,1.95545,769600000.0
2008-01-23 22:12:00,1.95545,1.95565,1.95505,1.9552,465900000.0
2008-01-23 22:13:00,1.9552,1.95545,1.95515,1.9552,332800000.0
2008-01-23 22:14:00,1.95525,1.95535,1.95505,1.9552,312300000.0
2008-01-23 22:15:00,1.9552,1.9552,1.955,1.95505,382400000.0
2008-01-23 22:16:00,1.95505,1.95515,1.95495,1.95505,188400000.0
2008-01-23 22:17:00,1.95505,1.95515,1.9547,1.95475,246000000.0
2008-01-23 22:18:00,1.95475,1.95485,1.95465,1.95475,620599998.0
2008-01-23 22:19:00,1.95475,1.95475,1.9545,1.9545,588900000.0
2008-01-23 22:20:00,1.9545,1.95455,1.9543,1.9545,478200000.0
2008-01-23 22:21:00,1.95455,1.9552,1.9545,1.9551,437600000.0
2008-01-23 22:22:00,1.9551,1.956,1.95505,1.956,428900000.0
2008-01-23 22:23:00,1.95595,1.9573,1.95595,1.9571,935347398.0
2008-01-23 22:24:00,1.9571,1.9571,1.95635,1.9566,583900000.0
2008-01-23 22:25:00,1.9566,1.95725,1.95625,1.95625,416000000.0
2008-01-23 22:26:00,1.95625,1.95665,1.9561,1.95665,604000000.0
2008-01-23 22:27:00,1.95665,1.95705,1.95665,1.95675,734700000.0
2008-01-23 22:28:00,1.95675,1.9569,1.95665,1.9568,711800000.0
2008-01-23 22:29:00,1.9568,1.95705,1.9568,1.9568,618400000.0
2008-01-23 22:30:00,1.9568,1.95705,1.95675,1.957,536700000.0
2008-01-23 22:31:00,1.957,1.95715,1.9567,1.957,483700000.0
2008-01-23 22:32:00,1.957,1.9573,1.95675,1.9573,675900000.0
2008-01-23 22:33:00,1.9573,1.95805,1.9572,1.95775,851000000.0
2008-01-23 22:34:00,1.95775,1.9588,1.95775,1.9588,428400000.0
2008-01-23 22:35:00,1.9588,1.9591,1.95875,1.9589,413300000.0
2008-01-23 22:36:00,1.9589,1.9591,1.9586,1.9588,472000000.0
2008-01-23 22:37:00,1.9588,1.9588,1.9575,1.958,453400000.0
2008-01-23 22:38:00,1.958,1.95825,1.95775,1.95825,250400000.0
2008-01-23 22:39:00,1.95825,1.9583,1.95725,1.95725,359000000.0
2008-01-23 22:40:00,1.95725,1.9574,1.95705,1.9573,460500000.0
2008-01-23 22:41:00,1.9572,1.9573,1.95705,1.9571,522800000.0
2008-01-23 22:42:00,1.9571,1.9571,1.9568,1.95685,491600000.0
2008-01-23 22:43:00,1.95685,1.9571,1.9565,1.95705,358100000.0
2008-01-23 22:44:00,1.95705,1.9571,1.95685,1.95685,242350000.0
2008-01-23 22:45:00,1.95685,1.95705,1.9566,1.95675,454499999.0
2008-01-23 22:46:00,1.95675,1.95685,1.9563,1.9565,490400000.0
2008-01-23 22:47:00,1.9565,1.9568,1.95635,1.9567,551000000.0
2008-01-23 22:48:00,1.9567,1.9568,1.95665,1.9567,669499998.0
2008-01-23 22:49:00,1.95665,1.95695,1.9566,1.95695,431600000.0
2008-01-23 22:50:00,1.9569,1.957,1.9567,1.9568,437000000.0
2008-01-23 22:51:00,1.9568,1.95715,1.95675,1.95705,603200000.0
2008-01-23 22:52:00,1.95705,1.95715,1.9569,1.95715,404000001.0
2008-01-23 22:53:00,1.9571,1.95745,1.95695,1.9573,609200000.0
2008-01-23 22:54:00,1.9573,1.9573,1.957,1.95705,360100000.0
2008-01-23 22:55:00,1.95705,1.9574,1.957,1.9572,625900000.0
2008-01-23 22:56:00,1.9572,1.9574,1.95675,1.9568,450400000.0
2008-01-23 22:57:00,1.9568,1.9568,1.9564,1.95665,378400000.0
2008-01-23 22:58:00,1.95665,1.95675,1.9565,1.9566,472800000.0
2008-01-23 22:59:00,1.9566,1.95685,1.95645,1.95685,389700000.0
2008-01-23 23:00:00,1.95665,1.957,1.9565,1.9567,518400000.0
2008-01-23 23:01:00,1.9567,1.9569,1.9566,1.9569,512300000.0
2008-01-23 23:02:00,1.9569,1.95705,1.9567,1.95685,524300000.0
2008-01-23 23:03:00,1.95695,1.95695,1.95655,1.9569,348099998.0
2008-01-23 23:04:00,1.9569,1.95705,1.9566,1.95665,313700000.0
2008-01-23 23:05:00,1.95665,1.95665,1.95645,1.9565,308500000.0
2008-01-23 23:06:00,1.95645,1.9565,1.9561,1.95615,569900001.0
2008-01-23 23:07:00,1.95615,1.9563,1.9561,1.95615,205600000.0
2008-01-23 23:08:00,1.95615,1.9564,1.9561,1.9564,340400000.0
2008-01-23 23:09:00,1.95635,1.95645,1.9561,1.9563,219100000.0
2008-01-23 23:10:00,1.9563,1.9564,1.95615,1.95635,166400000.0
2008-01-23 23:11:00,1.9564,1.9565,1.9562,1.9563,210200000.0
2008-01-23 23:12:00,1.9563,1.9565,1.9563,1.9565,163200000.0
2008-01-23 23:13:00,1.9565,1.95655,1.95635,1.95645,156000000.0
2008-01-23 23:14:00,1.95645,1.9565,1.9563,1.9565,270200000.0
2008-01-23 23:15:00,1.9565,1.95655,1.95645,1.95655,232600000.0
2008-01-23 23:16:00,1.95655,1.95665,1.9564,1.9565,310500000.0
2008-01-23 23:17:00,1.9565,1.9565,1.95605,1.9565,100000000.0
2008-01-23 23:18:00,1.9565,1.9565,1.95625,1.9563,247600000.0
2008-01-23 23:19:00,1.9563,1.9563,1.956,1.95605,247300000.0
2008-01-23 23:20:00,1.95605,1.95625,1.95605,1.95605,234400000.0
2008-01-23 23:21:00,1.95605,1.95665,1.95605,1.95655,264000000.0
2008-01-23 23:22:00,1.95655,1.95655,1.9564,1.95645,277600000.0
2008-01-23 23:23:00,1.95645,1.9568,1.95635,1.9565,259500000.0
2008-01-23 23:24:00,1.9565,1.95685,1.9565,1.9568,267599998.0
2008-01-23 23:25:00,1.9568,1.957,1.9565,1.957,115500000.0
2008-01-23 23:26:00,1.957,1.9572,1.95695,1.957,110600000.0
2008-01-23 23:27:00,1.957,1.957,1.9568,1.957,138800000.0
2008-01-23 23:28:00,1.957,1.957,1.9569,1.957,167500000.0
2008-01-23 23:29:00,1.9569,1.9569,1.95615,1.95615,198600000.0
2008-01-23 23:30:00,1.95615,1.95615,1.95565,1.95565,82600000.0
2008-01-23 23:31:00,1.95565,1.9567,1.95565,1.9567,234000000.0
2008-01-23 23:32:00,1.95665,1.95705,1.95655,1.95695,227500000.0
2008-01-23 23:33:00,1.95695,1.9572,1.95695,1.957,112800000.0
2008-01-23 23:34:00,1.957,1.957,1.957,1.957,134400000.0
2008-01-23 23:35:00,1.957,1.957,1.95695,1.957,174000000.0
2008-01-23 23:36:00,1.95695,1.957,1.95665,1.9567,259700000.0
2008-01-23 23:37:00,1.95665,1.9567,1.95625,1.9563,233500000.0
2008-01-23 23:38:00,1.9563,1.95645,1.9561,1.95645,179400000.0
2008-01-23 23:39:00,1.95625,1.9568,1.95625,1.9568,239100000.0
2008-01-23 23:40:00,1.9568,1.957,1.9568,1.9569,248800000.0
2008-01-23 23:41:00,1.9569,1.957,1.95665,1.9569,228900000.0
2008-01-23 23:42:00,1.95685,1.9569,1.9564,1.95675,119400000.0
2008-01-23 23:43:00,1.9568,1.9569,1.95645,1.9567,294700000.0
2008-01-23 23:44:00,1.9567,1.9567,1.95625,1.95625,296800000.0
2008-01-23 23:45:00,1.95625,1.95625,1.9557,1.9562,188700000.0
2008-01-23 23:46:00,1.9562,1.95635,1.95615,1.95625,331900001.0
2008-01-23 23:47:00,1.95625,1.9564,1.9562,1.9564,161600000.0
2008-01-23 23:48:00,1.9564,1.9564,1.9563,1.9564,190700000.0
2008-01-23 23:49:00,1.9564,1.9564,1.9564,1.9564,200000000.0
2008-01-23 23:50:00,1.9564,1.9564,1.9562,1.95625,254300000.0
2008-01-23 23:51:00,1.95625,1.9564,1.9562,1.95635,206800000.0
2008-01-23 23:52:00,1.95635,1.9564,1.95605,1.95605,148000000.0
2008-01-23 23:53:00,1.95605,1.9562,1.95555,1.9557,111500000.0
2008-01-23 23:54:00,1.9557,1.956,1.9555,1.95575,294000000.0
2008-01-23 23:55:00,1.95575,1.95595,1.95565,1.9559,215800000.0
2008-01-23 23:56:00,1.9559,1.9559,1.9556,1.9556,97600000.0
2008-01-23 23:57:00,1.9557,1.9559,1.95495,1.95495,353600000.0
2008-01-23 23:58:00,1.955,1.95505,1.95485,1.9549,372600000.0
2008-01-23 23:59:00,1.9549,1.9551,1.95485,1.9551,301600000.0
2008-01-24 00:00:00,1.95495,1.9555,1.95485,1.9551,447200000.0
2008-01-24 00:01:00,1.9551,1.9552,1.9547,1.9552,506100000.0
2008-01-24 00:02:00,1.95505,1.9552,1.95475,1.95495,312500000.0
2008-01-24 00:03:00,1.95495,1.95525,1.95475,1.9551,441200000.0
2008-01-24 00:04:00,1.9551,1.95525,1.9551,1.95525,276000000.0
2008-01-24 00:05:00,1.9552,1.9552,1.955,1.95505,560600000.0
2008-01-24 00:06:00,1.95505,1.9551,1.955,1.955,238400000.0
2008-01-24 00:07:00,1.955,1.95525,1.95485,1.95515,507200000.0
2008-01-24 00:08:00,1.95515,1.95515,1.95485,1.955,481600000.0
2008-01-24 00:09:00,1.955,1.95525,1.9548,1.95485,580800000.0
2008-01-24 00:10:00,1.95485,1.95485,1.9548,1.9548,346300000.0
2008-01-24 00:11:00,1.95495,1.95515,1.9548,1.95495,552000000.0
2008-01-24 00:12:00,1.9553,1.9554,1.9549,1.95525,282900000.0
2008-01-24 00:13:00,1.95525,1.95525,1.9549,1.9551,140200000.0
2008-01-24 00:14:00,1.9551,1.9551,1.95485,1.9551,75500000.0
2008-01-24 00:15:00,1.9551,1.9551,1.9548,1.9551,181000000.0
2008-01-24 00:16:00,1.9551,1.9552,1.95495,1.95495,202100000.0
2008-01-24 00:17:00,1.95515,1.95545,1.95505,1.9553,273400000.0
2008-01-24 00:18:00,1.9552,1.95535,1.9551,1.9551,86200000.0
2008-01-24 00:19:00,1.9551,1.9552,1.95505,1.9551,101100000.0
2008-01-24 00:20:00,1.9551,1.9554,1.95505,1.9551,116000000.0
2008-01-24 00:21:00,1.9551,1.9552,1.9551,1.9552,44000000.0
2008-01-24 00:22:00,1.9552,1.9553,1.955,1.9553,57999999.0
2008-01-24 00:23:00,1.9553,1.9553,1.9552,1.9552,35200000.0
2008-01-24 00:24:00,1.9552,1.9553,1.9552,1.9552,76000000.0
2008-01-24 00:25:00,1.9553,1.9554,1.9553,1.9553,79200000.0
2008-01-24 00:26:00,1.9553,1.9554,1.9552,1.9553,110800000.0
2008-01-24 00:27:00,1.9553,1.9554,1.955,1.9552,193700000.0
2008-01-24 00:28:00,1.9552,1.95545,1.9551,1.9552,80100000.0
2008-01-24 00:29:00,1.9552,1.9553,1.95515,1.9552,227300000.0
2008-01-24 00:30:00,1.95525,1.9554,1.95525,1.9553,77400000.0
2008-01-24 00:31:00,1.9553,1.9553,1.95495,1.955,162200000.0
2008-01-24 00:32:00,1.955,1.955,1.955,1.955,24000000.0
2008-01-24 00:33:00,1.9551,1.9552,1.9551,1.9552,51200000.0
2008-01-24 00:34:00,1.9552,1.9554,1.955,1.955,147000000.0
2008-01-24 00:35:00,1.955,1.95515,1.95495,1.95515,119400000.0
2008-01-24 00:36:00,1.95515,1.95515,1.95495,1.95505,147700000.0
2008-01-24 00:37:00,1.95505,1.95515,1.95495,1.95505,180600000.0
2008-01-24 00:38:00,1.9551,1.95515,1.95505,1.9551,136000000.0
2008-01-24 00:39:00,1.9551,1.95515,1.95505,1.9551,213300000.0
2008-01-24 00:40:00,1.95505,1.95575,1.95505,1.95575,35800000.0
2008-01-24 00:41:00,1.95575,1.95575,1.95545,1.95545,7200000.0
2008-01-24 00:42:00,1.95545,1.95555,1.9554,1.95545,40600000.0
2008-01-24 00:43:00,1.95545,1.95545,1.95535,1.95535,10800000.0
2008-01-24 00:44:00,1.95545,1.95545,1.9553,1.95545,145600000.0
2008-01-24 00:45:00,1.95545,1.9556,1.95535,1.9556,136400000.0
2008-01-24 00:46:00,1.95555,1.95605,1.95555,1.9557,156300000.0
2008-01-24 00:47:00,1.9557,1.9557,1.95545,1.9556,247100000.0
2008-01-24 00:48:00,1.9556,1.95565,1.9554,1.95565,162700000.0
2008-01-24 00:49:00,1.95565,1.95655,1.95565,1.95565,140800000.0
2008-01-24 00:50:00,1.95565,1.95665,1.95565,1.95595,37600000.0
2008-01-24 00:51:00,1.95595,1.95605,1.95575,1.956,146100000.0
2008-01-24 00:52:00,1.95605,1.95615,1.9559,1.95615,72100000.0
2008-01-24 00:53:00,1.9561,1.95615,1.956,1.95615,48200000.0
2008-01-24 00:54:00,1.9561,1.9565,1.956,1.95625,185800000.0
2008-01-24 00:55:00,1.95625,1.9564,1.95625,1.95625,73800000.0
2008-01-24 00:56:00,1.95625,1.95625,1.9561,1.95625,63400000.0
2008-01-24 00:57:00,1.9562,1.95625,1.9562,1.95625,18400000.0
2008-01-24 00:58:00,1.9562,1.95625,1.9561,1.95615,86400000.0
2008-01-24 00:59:00,1.95615,1.95615,1.956,1.956,30400000.0
2008-01-24 01:00:00,1.95615,1.95615,1.95595,1.95615,51200000.0
2008-01-24 01:01:00,1.95615,1.95625,1.95575,1.956,46900000.0
2008-01-24 01:02:00,1.95615,1.95615,1.956,1.95605,89200000.0
2008-01-24 01:03:00,1.956,1.9561,1.956,1.9561,38800000.0
2008-01-24 01:04:00,1.9561,1.95645,1.956,1.9564,191400000.0
2008-01-24 01:05:00,1.9564,1.9564,1.95635,1.9564,181900000.0
2008-01-24 01:06:00,1.9564,1.9565,1.9562,1.95645,62200000.0
2008-01-24 01:07:00,1.95645,1.9565,1.95635,1.95645,78700000.0
2008-01-24 01:08:00,1.95645,1.9565,1.95645,1.9565,5700000.0
2008-01-24 01:09:00,1.9565,1.9565,1.95645,1.95645,25200000.0
2008-01-24 01:10:00,1.95645,1.95645,1.95605,1.95605,113100000.0
2008-01-24 01:11:00,1.95605,1.9564,1.9552,1.95535,207400000.0
2008-01-24 01:12:00,1.95525,1.95555,1.95505,1.9555,202800000.0
2008-01-24 01:13:00,1.95555,1.95625,1.9554,1.95585,72700000.0
2008-01-24 01:14:00,1.95585,1.95605,1.95555,1.95555,32300000.0
2008-01-24 01:15:00,1.95555,1.9557,1.95555,1.9557,200600000.0
2008-01-24 01:16:00,1.95565,1.95605,1.95565,1.95605,43200000.0
2008-01-24 01:17:00,1.95605,1.95605,1.9556,1.9556,198400000.0
2008-01-24 01:18:00,1.9556,1.95585,1.95515,1.9555,257400000.0
2008-01-24 01:19:00,1.95555,1.9557,1.95545,1.9556,185400000.0
2008-01-24 01:20:00,1.9556,1.95585,1.9556,1.95565,243500000.0
2008-01-24 01:21:00,1.95565,1.9562,1.9556,1.9562,332500000.0
2008-01-24 01:22:00,1.9562,1.95635,1.9557,1.95585,403300000.0
2008-01-24 01:23:00,1.95585,1.9561,1.95585,1.95595,294700000.0
2008-01-24 01:24:00,1.95595,1.95605,1.95585,1.9559,175000000.0
2008-01-24 01:25:00,1.95585,1.95595,1.95545,1.95565,262800000.0
2008-01-24 01:26:00,1.95565,1.9557,1.95525,1.95545,165200000.0
2008-01-24 01:27:00,1.95545,1.95585,1.9554,1.95585,151100000.0
2008-01-24 01:28:00,1.95585,1.95585,1.9557,1.95575,22200000.0
2008-01-24 01:29:00,1.95575,1.95585,1.95575,1.95585,25000000.0
2008-01-24 01:30:00,1.95585,1.95595,1.95575,1.95595,141100000.0
2008-01-24 01:31:00,1.95595,1.956,1.95575,1.956,131500000.0
2008-01-24 01:32:00,1.956,1.95665,1.95585,1.95665,312000000.0
2008-01-24 01:33:00,1.95665,1.9567,1.95645,1.95645,241800000.0
2008-01-24 01:34:00,1.95645,1.9566,1.95585,1.95605,101000000.0
2008-01-24 01:35:00,1.95605,1.9564,1.95605,1.9564,5400000.0
2008-01-24 01:36:00,1.9564,1.9564,1.95605,1.95635,185800000.0
2008-01-24 01:37:00,1.95635,1.95635,1.95615,1.9563,167400000.0
2008-01-24 01:38:00,1.9563,1.9566,1.9563,1.95655,248400000.0
2008-01-24 01:39:00,1.95655,1.95655,1.9564,1.9564,73800000.0
2008-01-24 01:40:00,1.9564,1.95645,1.9564,1.95645,62800000.0
2008-01-24 01:41:00,1.95645,1.95655,1.95645,1.9565,199000000.0
2008-01-24 01:42:00,1.9565,1.95655,1.9563,1.95635,116600000.0
2008-01-24 01:43:00,1.95635,1.95635,1.9562,1.95635,49000000.0
2008-01-24 01:44:00,1.95635,1.95635,1.95635,1.95635,2000000.0
2008-01-24 01:45:00,1.95625,1.9563,1.95625,1.9563,54500000.0
2008-01-24 01:46:00,1.95615,1.95632,1.95613,1.95615,515400000.0
2008-01-24 01:47:00,1.9564,1.9564,1.9562,1.9562,180100000.0
2008-01-24 01:48:00,1.9562,1.9564,1.9562,1.9564,242500000.0
2008-01-24 01:49:00,1.9564,1.95645,1.9563,1.9563,242800000.0
2008-01-24 01:50:00,1.9563,1.9563,1.9562,1.9562,205300000.0
2008-01-24 01:51:00,1.9562,1.9562,1.95605,1.9561,247000000.0
2008-01-24 01:52:00,1.9561,1.9562,1.9554,1.9558,218400000.0
2008-01-24 01:53:00,1.9558,1.9558,1.9555,1.95555,207300000.0
2008-01-24 01:54:00,1.95555,1.9557,1.9555,1.9557,89300000.0
2008-01-24 01:55:00,1.9557,1.9557,1.9555,1.95555,140900000.0
2008-01-24 01:56:00,1.95555,1.9558,1.95555,1.9557,177300000.0
2008-01-24 01:57:00,1.9557,1.9562,1.9557,1.95615,345200003.0
2008-01-24 01:58:00,1.9562,1.95675,1.9562,1.9567,134200000.0
2008-01-24 01:59:00,1.9567,1.95675,1.95665,1.9567,102400000.0
2008-01-24 02:00:00,1.9567,1.9567,1.95625,1.95655,291600000.0
2008-01-24 02:01:00,1.95665,1.9567,1.9564,1.9564,119400000.0
2008-01-24 02:02:00,1.9564,1.95645,1.9563,1.9564,282900000.0
2008-01-24 02:03:00,1.9564,1.9564,1.95615,1.95625,88000000.0
2008-01-24 02:04:00,1.95625,1.95625,1.95605,1.95615,121200000.0
2008-01-24 02:05:00,1.95615,1.95615,1.9561,1.95615,78200000.0
2008-01-24 02:06:00,1.95615,1.95615,1.9558,1.9558,48400000.0
2008-01-24 02:07:00,1.95595,1.95615,1.95565,1.9557,38100000.0
2008-01-24 02:08:00,1.9557,1.9557,1.95505,1.95565,81100000.0
2008-01-24 02:09:00,1.95565,1.95565,1.95545,1.95565,23700000.0
2008-01-24 02:10:00,1.9557,1.9557,1.95485,1.95505,12500000.0
2008-01-24 02:11:00,1.9547,1.95575,1.9547,1.9554,130600000.0
2008-01-24 02:12:00,1.9554,1.9556,1.95505,1.9556,356200000.0
2008-01-24 02:13:00,1.9556,1.9556,1.95555,1.9556,105500000.0
2008-01-24 02:14:00,1.9556,1.95565,1.95545,1.9555,195700000.0
2008-01-24 02:15:00,1.9555,1.9555,1.9554,1.9555,82200000.0
2008-01-24 02:16:00,1.9555,1.9555,1.95525,1.95525,43000000.0
2008-01-24 02:17:00,1.95525,1.95545,1.95525,1.95535,12200000.0
2008-01-24 02:18:00,1.95535,1.9555,1.95505,1.95505,163400000.0
2008-01-24 02:19:00,1.95505,1.95505,1.955,1.95505,17800000.0
2008-01-24 02:20:00,1.95505,1.95555,1.955,1.95525,52000000.0
2008-01-24 02:21:00,1.95525,1.95545,1.95515,1.9553,67000000.0
2008-01-24 02:22:00,1.95525,1.95535,1.95525,1.95525,75500000.0
2008-01-24 02:23:00,1.95525,1.9553,1.95505,1.9553,127800000.0
2008-01-24 02:24:00,1.9553,1.9554,1.9552,1.9554,110100000.0
2008-01-24 02:25:00,1.9554,1.95545,1.95515,1.95525,88600000.0
2008-01-24 02:26:00,1.9553,1.95535,1.95495,1.955,235000000.0
2008-01-24 02:27:00,1.95485,1.95485,1.9547,1.9547,265700000.0
2008-01-24 02:28:00,1.9547,1.95485,1.9547,1.9548,85600000.0
2008-01-24 02:29:00,1.9548,1.9549,1.95465,1.95475,314200000.0
2008-01-24 02:30:00,1.95475,1.95485,1.95475,1.9548,233800000.0
2008-01-24 02:31:00,1.9548,1.9549,1.95475,1.9549,247600000.0
2008-01-24 02:32:00,1.9549,1.9549,1.9548,1.9549,135900000.0
2008-01-24 02:33:00,1.9548,1.9549,1.9548,1.9549,196700000.0
2008-01-24 02:34:00,1.9548,1.9549,1.9548,1.9549,146400000.0
2008-01-24 02:35:00,1.9548,1.955,1.9548,1.9549,236700000.0
2008-01-24 02:36:00,1.9549,1.95525,1.95485,1.95525,247300000.0
2008-01-24 02:37:00,1.95525,1.95545,1.9549,1.95535,784200000.0
2008-01-24 02:38:00,1.95535,1.9555,1.955,1.95515,337200000.0
2008-01-24 02:39:00,1.95515,1.95515,1.955,1.955,72000000.0
2008-01-24 02:40:00,1.95515,1.95515,1.955,1.95505,21000000.0
2008-01-24 02:41:00,1.9553,1.9553,1.95495,1.9551,260400000.0
2008-01-24 02:42:00,1.9551,1.9551,1.955,1.95505,69400000.0
2008-01-24 02:43:00,1.95525,1.9553,1.9549,1.9549,122400000.0
2008-01-24 02:44:00,1.9549,1.95525,1.9549,1.9551,267899996.0
2008-01-24 02:45:00,1.95505,1.9553,1.955,1.9553,185300000.0
2008-01-24 02:46:00,1.9553,1.95575,1.9553,1.95575,63600000.0
2008-01-24 02:47:00,1.95575,1.95635,1.95575,1.95595,287200000.0
2008-01-24 02:48:00,1.9555,1.95645,1.9555,1.9557,266100000.0
2008-01-24 02:49:00,1.9557,1.95595,1.9557,1.95585,238400000.0
2008-01-24 02:50:00,1.95585,1.95605,1.95565,1.9559,366600002.0
2008-01-24 02:51:00,1.9559,1.9559,1.9557,1.95575,190100000.0
2008-01-24 02:52:00,1.95575,1.9558,1.9554,1.9558,90300000.0
2008-01-24 02:53:00,1.9555,1.9557,1.9551,1.9551,97500000.0
2008-01-24 02:54:00,1.9551,1.95535,1.95495,1.955,191600000.0
2008-01-24 02:55:00,1.955,1.955,1.9549,1.95495,202500000.0
2008-01-24 02:56:00,1.95495,1.955,1.95445,1.95455,51200000.0
2008-01-24 02:57:00,1.95455,1.95455,1.95425,1.9543,37300000.0
2008-01-24 02:58:00,1.9543,1.95465,1.95395,1.95415,433400000.0
2008-01-24 02:59:00,1.95415,1.95435,1.9533,1.9533,201000000.0
2008-01-24 03:00:00,1.95325,1.95455,1.95325,1.95405,537200000.0
2008-01-24 03:01:00,1.95405,1.9541,1.9539,1.9541,803800000.0
2008-01-24 03:02:00,1.954,1.9541,1.95385,1.9539,709700000.0
2008-01-24 03:03:00,1.9539,1.954,1.9535,1.9539,359900000.0
2008-01-24 03:04:00,1.9539,1.9539,1.9535,1.9537,205800000.0
2008-01-24 03:05:00,1.9537,1.9538,1.95355,1.9537,247400000.0
2008-01-24 03:06:00,1.9537,1.9538,1.9535,1.9538,186000000.0
2008-01-24 03:07:00,1.9538,1.9538,1.9535,1.9537,96500000.0
2008-01-24 03:08:00,1.9537,1.95415,1.9537,1.954,190600000.0
2008-01-24 03:09:00,1.954,1.95415,1.95365,1.95375,310900000.0
2008-01-24 03:10:00,1.95375,1.95415,1.95365,1.95415,145100000.0
2008-01-24 03:11:00,1.95415,1.95415,1.95365,1.95375,173600000.0
2008-01-24 03:12:00,1.95375,1.954,1.95375,1.954,81300000.0
2008-01-24 03:13:00,1.954,1.9541,1.954,1.9541,87600000.0
2008-01-24 03:14:00,1.9541,1.9541,1.9539,1.954,202099993.0
2008-01-24 03:15:00,1.954,1.95415,1.95395,1.95395,485100000.0
2008-01-24 03:16:00,1.95395,1.95405,1.9539,1.95395,531900000.0
2008-01-24 03:17:00,1.95395,1.95435,1.95385,1.954,409600000.0
2008-01-24 03:18:00,1.954,1.9542,1.95375,1.9541,399200000.0
2008-01-24 03:19:00,1.9541,1.9545,1.9541,1.9545,370000000.0
2008-01-24 03:20:00,1.9545,1.9546,1.95405,1.95405,372899999.0
2008-01-24 03:21:00,1.95405,1.9547,1.95405,1.9547,197100000.0
2008-01-24 03:22:00,1.9547,1.9547,1.95425,1.95425,77600000.0
2008-01-24 03:23:00,1.9543,1.9545,1.95425,1.95435,377299998.0
2008-01-24 03:24:00,1.95435,1.95485,1.9543,1.95455,170200000.0
2008-01-24 03:25:00,1.95455,1.95475,1.95455,1.9546,32400000.0
2008-01-24 03:26:00,1.9546,1.9549,1.9545,1.9547,206400000.0
2008-01-24 03:27:00,1.9547,1.9547,1.95425,1.95425,99500000.0
2008-01-24 03:28:00,1.95425,1.95435,1.9542,1.95425,196300000.0
2008-01-24 03:29:00,1.9542,1.9543,1.9542,1.9543,100300000.0
2008-01-24 03:30:00,1.9543,1.95435,1.9541,1.9541,154800000.0
2008-01-24 03:31:00,1.9541,1.9542,1.95405,1.9542,74200000.0
2008-01-24 03:32:00,1.9542,1.9542,1.95405,1.9541,67800000.0
2008-01-24 03:33:00,1.95405,1.9541,1.95375,1.95385,187300000.0
2008-01-24 03:34:00,1.9539,1.954,1.95375,1.95395,248500001.0
2008-01-24 03:35:00,1.9539,1.954,1.9539,1.954,102800000.0
2008-01-24 03:36:00,1.954,1.95415,1.954,1.95415,29100000.0
2008-01-24 03:37:00,1.95415,1.9543,1.9536,1.9538,70100000.0
2008-01-24 03:38:00,1.9538,1.95395,1.9536,1.95375,62200000.0
2008-01-24 03:39:00,1.95375,1.954,1.95375,1.95385,78400000.0
2008-01-24 03:40:00,1.95385,1.9539,1.9538,1.95385,50700000.0
2008-01-24 03:41:00,1.95385,1.95405,1.9538,1.95395,72900000.0
2008-01-24 03:42:00,1.95395,1.95395,1.95365,1.95375,214800000.0
2008-01-24 03:43:00,1.95375,1.95375,1.95355,1.95355,252000000.0
2008-01-24 03:44:00,1.95355,1.95375,1.95355,1.9536,260500000.0
2008-01-24 03:45:00,1.9536,1.9536,1.95325,1.9533,379899992.0
2008-01-24 03:46:00,1.9533,1.9534,1.9533,1.9534,340800000.0
2008-01-24 03:47:00,1.9534,1.95355,1.9533,1.9535,110500000.0
2008-01-24 03:48:00,1.9535,1.95395,1.9534,1.9536,153800000.0
2008-01-24 03:49:00,1.95365,1.95385,1.95355,1.95375,420500002.0
2008-01-24 03:50:00,1.95375,1.95385,1.95375,1.95385,202400000.0
2008-01-24 03:51:00,1.95385,1.95385,1.95385,1.95385,125200000.0
2008-01-24 03:52:00,1.95385,1.95425,1.95385,1.95415,193200001.0
2008-01-24 03:53:00,1.9542,1.9542,1.95385,1.95405,164800000.0
2008-01-24 03:54:00,1.9541,1.95415,1.95405,1.95415,106000000.0
2008-01-24 03:55:00,1.95415,1.95415,1.9541,1.9541,27900000.0
2008-01-24 03:56:00,1.9541,1.9541,1.95405,1.95405,43200000.0
2008-01-24 03:57:00,1.95405,1.95405,1.95395,1.954,256199999.0
2008-01-24 03:58:00,1.954,1.9543,1.954,1.9542,147000000.0
2008-01-24 03:59:00,1.9542,1.9542,1.95405,1.95415,277800000.0
2008-01-24 04:00:00,1.95415,1.95415,1.954,1.9541,36600000.0
2008-01-24 04:01:00,1.9541,1.95415,1.95405,1.95415,28800000.0
2008-01-24 04:02:00,1.95415,1.95415,1.954,1.95415,105100000.0
2008-01-24 04:03:00,1.95415,1.9542,1.95395,1.95405,129200001.0
2008-01-24 04:04:00,1.95405,1.9541,1.95335,1.95345,197900000.0
2008-01-24 04:05:00,1.95345,1.9536,1.95345,1.9535,141800000.0
2008-01-24 04:06:00,1.9535,1.95365,1.95345,1.95355,111100000.0
2008-01-24 04:07:00,1.95355,1.9537,1.9534,1.9534,237400000.0
2008-01-24 04:08:00,1.95345,1.95365,1.9534,1.95355,209300000.0
2008-01-24 04:09:00,1.95355,1.9536,1.9535,1.95355,39200000.0
2008-01-24 04:10:00,1.95355,1.9536,1.9534,1.95355,222800000.0
2008-01-24 04:11:00,1.95355,1.9536,1.9535,1.9536,54400000.0
2008-01-24 04:12:00,1.9536,1.9536,1.95345,1.95345,38800000.0
2008-01-24 04:13:00,1.95345,1.95345,1.95305,1.95325,132800000.0
2008-01-24 04:14:00,1.95325,1.95325,1.95305,1.95325,8600000.0
2008-01-24 04:15:00,1.95325,1.9535,1.9531,1.9535,62800000.0
2008-01-24 04:16:00,1.9535,1.95355,1.9533,1.95355,119400000.0
2008-01-24 04:17:00,1.95355,1.95355,1.953,1.953,48500000.0
2008-01-24 04:18:00,1.95325,1.9535,1.95325,1.9535,222600007.0
2008-01-24 04:19:00,1.9535,1.9535,1.9535,1.9535,9600000.0
2008-01-24 04:20:00,1.9535,1.9535,1.9535,1.9535,16000000.0
2008-01-24 04:21:00,1.9535,1.9535,1.953,1.9531,85900000.0
2008-01-24 04:22:00,1.9531,1.9531,1.95295,1.953,341100000.0
2008-01-24 04:23:00,1.9531,1.9531,1.95255,1.95275,346900000.0
2008-01-24 04:24:00,1.95275,1.95285,1.95255,1.9527,433400000.0
2008-01-24 04:25:00,1.9527,1.95295,1.95265,1.9528,65700000.0
2008-01-24 04:26:00,1.9528,1.9528,1.95265,1.9527,49600000.0
2008-01-24 04:27:00,1.9527,1.95275,1.95245,1.95245,147400000.0
2008-01-24 04:28:00,1.95235,1.9525,1.952,1.952,188699999.0
2008-01-24 04:29:00,1.952,1.952,1.9508,1.95145,555600000.0
2008-01-24 04:30:00,1.95145,1.95145,1.95095,1.95145,474100000.0
2008-01-24 04:31:00,1.95145,1.95145,1.9512,1.9512,343199999.0
2008-01-24 04:32:00,1.9512,1.95135,1.95115,1.95135,251099997.0
2008-01-24 04:33:00,1.95115,1.9515,1.95115,1.95115,500499997.0
2008-01-24 04:34:00,1.95115,1.9515,1.95105,1.9515,391100000.0
2008-01-24 04:35:00,1.95145,1.95145,1.9513,1.9513,85500000.0
2008-01-24 04:36:00,1.9513,1.9513,1.95115,1.95125,63900000.0
2008-01-24 04:37:00,1.95125,1.9514,1.951,1.9514,226400000.0
2008-01-24 04:38:00,1.9513,1.9516,1.95115,1.9516,310799997.0
2008-01-24 04:39:00,1.9516,1.9519,1.9515,1.9519,261500000.0
2008-01-24 04:40:00,1.9519,1.95205,1.95115,1.952,298300000.0
2008-01-24 04:41:00,1.952,1.9524,1.952,1.9521,83400000.0
2008-01-24 04:42:00,1.9521,1.9524,1.9518,1.9523,196000000.0
2008-01-24 04:43:00,1.9523,1.95245,1.95195,1.95215,54000000.0
2008-01-24 04:44:00,1.95215,1.9526,1.9521,1.95255,188500000.0
2008-01-24 04:45:00,1.95255,1.95265,1.95245,1.9526,99200000.0
2008-01-24 04:46:00,1.9526,1.95315,1.9526,1.95305,116800000.0
2008-01-24 04:47:00,1.95295,1.95305,1.9526,1.95275,191499998.0
2008-01-24 04:48:00,1.95275,1.95305,1.9526,1.9528,65000000.0
2008-01-24 04:49:00,1.9528,1.95295,1.95275,1.95295,225900000.0
2008-01-24 04:50:00,1.95295,1.95335,1.9529,1.9531,187300000.0
2008-01-24 04:51:00,1.9531,1.9533,1.95305,1.95315,138400000.0
2008-01-24 04:52:00,1.95315,1.9532,1.95305,1.95305,252100000.0
2008-01-24 04:53:00,1.9531,1.95315,1.95295,1.9531,232900000.0
2008-01-24 04:54:00,1.95315,1.95315,1.953,1.95305,157900000.0
2008-01-24 04:55:00,1.95305,1.9532,1.953,1.95315,78900000.0
2008-01-24 04:56:00,1.95315,1.95325,1.95305,1.9532,77200000.0
2008-01-24 04:57:00,1.9532,1.9534,1.9531,1.95315,220500000.0
2008-01-24 04:58:00,1.9531,1.95345,1.9531,1.95345,256000000.0
2008-01-24 04:59:00,1.9535,1.95375,1.9532,1.9532,90600000.0
2008-01-24 05:00:00,1.9532,1.95355,1.95305,1.95355,174300000.0
2008-01-24 05:01:00,1.95355,1.95355,1.9532,1.9532,45700000.0
2008-01-24 05:02:00,1.9532,1.9532,1.953,1.95305,22200000.0
2008-01-24 05:03:00,1.95305,1.95305,1.95305,1.95305,5800000.0
2008-01-24 05:04:00,1.95295,1.95315,1.9529,1.95305,45800000.0
2008-01-24 05:05:00,1.95305,1.95305,1.9529,1.95305,99000000.0
2008-01-24 05:06:00,1.953,1.9532,1.953,1.95315,154300000.0
2008-01-24 05:07:00,1.95315,1.95315,1.95265,1.95275,42000000.0
2008-01-24 05:08:00,1.95275,1.9528,1.95265,1.9528,65000000.0
2008-01-24 05:09:00,1.95275,1.95305,1.95275,1.95285,89400000.0
2008-01-24 05:10:00,1.95275,1.9531,1.95275,1.95275,78100000.0
2008-01-24 05:11:00,1.95275,1.95295,1.95265,1.9527,214800000.0
2008-01-24 05:12:00,1.9527,1.95275,1.95265,1.95275,99200000.0
2008-01-24 05:13:00,1.95275,1.9528,1.95265,1.9527,77600000.0
2008-01-24 05:14:00,1.9527,1.9528,1.9525,1.95255,96100000.0
2008-01-24 05:15:00,1.95255,1.95255,1.9523,1.9523,107399999.0
2008-01-24 05:16:00,1.9523,1.95265,1.9523,1.9525,235199999.0
2008-01-24 05:17:00,1.9525,1.95295,1.95245,1.9526,89700000.0
2008-01-24 05:18:00,1.9526,1.9528,1.9523,1.95235,149600000.0
2008-01-24 05:19:00,1.95235,1.95235,1.9523,1.95235,66200000.0
2008-01-24 05:20:00,1.95235,1.95255,1.9522,1.9525,179799999.0
2008-01-24 05:21:00,1.9525,1.95255,1.95205,1.9524,209500000.0
2008-01-24 05:22:00,1.9524,1.95255,1.95225,1.9523,194999999.0
2008-01-24 05:23:00,1.95235,1.95245,1.9523,1.95245,61700000.0
2008-01-24 05:24:00,1.9524,1.95265,1.9524,1.95265,111400000.0
2008-01-24 05:25:00,1.95265,1.95265,1.95255,1.95265,137900000.0
2008-01-24 05:26:00,1.95265,1.9529,1.9525,1.95285,319800000.0
2008-01-24 05:27:00,1.95285,1.95285,1.95255,1.95255,291000000.0
2008-01-24 05:28:00,1.95255,1.95255,1.95235,1.95235,254500000.0
2008-01-24 05:29:00,1.95235,1.95245,1.95235,1.95245,78500000.0
2008-01-24 05:30:00,1.95245,1.95245,1.9524,1.9524,23200000.0
2008-01-24 05:31:00,1.9524,1.95255,1.95235,1.95255,56700000.0
2008-01-24 05:32:00,1.95255,1.95255,1.9524,1.95245,365599987.0
2008-01-24 05:33:00,1.95245,1.9527,1.9524,1.9524,140599995.0
2008-01-24 05:34:00,1.9524,1.95245,1.9523,1.95235,165200000.0
2008-01-24 05:35:00,1.95235,1.95245,1.95235,1.9524,160000000.0
2008-01-24 05:36:00,1.95245,1.9526,1.9524,1.9526,215900000.0
2008-01-24 05:37:00,1.9526,1.95265,1.95255,1.95265,117200000.0
2008-01-24 05:38:00,1.95265,1.953,1.95265,1.95275,1073999998.0
2008-01-24 05:39:00,1.9528,1.9531,1.95275,1.95275,112400000.0
2008-01-24 05:40:00,1.9528,1.9528,1.95275,1.9528,177099998.0
2008-01-24 05:41:00,1.95275,1.9528,1.9527,1.95275,127299996.0
2008-01-24 05:42:00,1.9527,1.953,1.9527,1.95295,302199994.0
2008-01-24 05:43:00,1.95295,1.953,1.95275,1.95275,346399998.0
2008-01-24 05:44:00,1.9528,1.9531,1.95275,1.9531,203000000.0
2008-01-24 05:45:00,1.9531,1.9531,1.95295,1.95295,233600000.0
2008-01-24 05:46:00,1.953,1.9531,1.95295,1.9531,130400000.0
2008-01-24 05:47:00,1.9531,1.9531,1.953,1.95305,146100000.0
2008-01-24 05:48:00,1.953,1.9535,1.953,1.9533,810100001.0
2008-01-24 05:49:00,1.9533,1.9535,1.9533,1.9535,229900000.0
2008-01-24 05:50:00,1.9535,1.9536,1.9534,1.95355,209200000.0
2008-01-24 05:51:00,1.95355,1.95365,1.9535,1.9536,292000000.0
2008-01-24 05:52:00,1.9536,1.95365,1.9535,1.9536,181700000.0
2008-01-24 05:53:00,1.95355,1.9536,1.9535,1.9536,242600000.0
2008-01-24 05:54:00,1.9536,1.9536,1.9535,1.9536,85800000.0
2008-01-24 05:55:00,1.9536,1.9536,1.95355,1.95355,123600000.0
2008-01-24 05:56:00,1.95355,1.95355,1.95265,1.95265,127300001.0
2008-01-24 05:57:00,1.95285,1.953,1.9526,1.953,52500000.0
2008-01-24 05:58:00,1.953,1.9533,1.953,1.9533,65000000.0
2008-01-24 05:59:00,1.9533,1.95335,1.9533,1.95335,145800000.0
2008-01-24 06:00:00,1.953,1.95335,1.953,1.9533,90600000.0
2008-01-24 06:01:00,1.9533,1.9534,1.953,1.9532,159600000.0
2008-01-24 06:02:00,1.9532,1.9533,1.953,1.9532,191000000.0
2008-01-24 06:03:00,1.9532,1.9533,1.9531,1.95325,248800003.0
2008-01-24 06:04:00,1.95325,1.9533,1.9532,1.9532,151900000.0
2008-01-24 06:05:00,1.95325,1.9533,1.9532,1.9532,179100002.0
2008-01-24 06:06:00,1.9532,1.9534,1.9532,1.9534,280900005.0
2008-01-24 06:07:00,1.9534,1.9535,1.9532,1.9534,301500000.0
2008-01-24 06:08:00,1.9534,1.95345,1.95335,1.95345,116700000.0
2008-01-24 06:09:00,1.9535,1.95355,1.95335,1.9535,283900000.0
2008-01-24 06:10:00,1.95355,1.95405,1.9534,1.95365,309700000.0
2008-01-24 06:11:00,1.9538,1.95405,1.95375,1.9539,594400000.0
2008-01-24 06:12:00,1.9539,1.954,1.95365,1.9538,203000000.0
2008-01-24 06:13:00,1.9538,1.954,1.9538,1.9538,130900000.0
2008-01-24 06:14:00,1.9538,1.9538,1.9537,1.9537,225500000.0
2008-01-24 06:15:00,1.9537,1.9538,1.9537,1.9538,82500000.0
2008-01-24 06:16:00,1.9538,1.9538,1.9537,1.9538,291000000.0
2008-01-24 06:17:00,1.9538,1.9538,1.9538,1.9538,302400000.0
2008-01-24 06:18:00,1.9538,1.95395,1.95375,1.95395,108200000.0
2008-01-24 06:19:00,1.95395,1.954,1.95395,1.954,72000000.0
2008-01-24 06:20:00,1.95395,1.954,1.9539,1.954,73600000.0
2008-01-24 06:21:00,1.954,1.9542,1.95385,1.9541,1466500000.0
2008-01-24 06:22:00,1.9541,1.95415,1.9539,1.95405,170500000.0
2008-01-24 06:23:00,1.95405,1.95405,1.9539,1.95405,164499998.0
2008-01-24 06:24:00,1.95405,1.95415,1.954,1.954,265300000.0
2008-01-24 06:25:00,1.954,1.95405,1.95395,1.95395,263400000.0
2008-01-24 06:26:00,1.95395,1.95395,1.95375,1.9539,346500000.0
2008-01-24 06:27:00,1.95375,1.9539,1.9537,1.95375,361899994.0
2008-01-24 06:28:00,1.95375,1.95375,1.95365,1.95375,626499992.0
2008-01-24 06:29:00,1.95375,1.9538,1.9537,1.95375,595000019.0
2008-01-24 06:30:00,1.95375,1.9538,1.95365,1.95375,896500017.0
2008-01-24 06:31:00,1.95375,1.95395,1.9537,1.95385,345100000.0
2008-01-24 06:32:00,1.95395,1.95415,1.95385,1.95405,369800000.0
2008-01-24 06:33:00,1.95405,1.95505,1.95405,1.95425,174999999.0
2008-01-24 06:34:00,1.95425,1.9543,1.954,1.9543,40900000.0
2008-01-24 06:35:00,1.9543,1.9544,1.95405,1.9542,292200000.0
2008-01-24 06:36:00,1.95425,1.95425,1.95365,1.95375,241000000.0
2008-01-24 06:37:00,1.95375,1.95425,1.95365,1.9541,314900000.0
2008-01-24 06:38:00,1.95395,1.95395,1.9538,1.95395,15600000.0
2008-01-24 06:39:00,1.9538,1.95385,1.9536,1.95375,183999999.0
2008-01-24 06:40:00,1.9537,1.95385,1.95365,1.95375,129000000.0
2008-01-24 06:41:00,1.9537,1.95385,1.9537,1.95385,150600000.0
2008-01-24 06:42:00,1.95385,1.95385,1.9537,1.95375,97200000.0
2008-01-24 06:43:00,1.95375,1.95395,1.9537,1.95395,185300000.0
2008-01-24 06:44:00,1.954,1.9542,1.954,1.95405,198300000.0
2008-01-24 06:45:00,1.95405,1.95455,1.95405,1.95455,161000000.0
2008-01-24 06:46:00,1.9545,1.9545,1.95405,1.9541,161000000.0
2008-01-24 06:47:00,1.95405,1.9541,1.954,1.954,89100000.0
2008-01-24 06:48:00,1.954,1.954,1.9538,1.95385,229800000.0
2008-01-24 06:49:00,1.95385,1.95475,1.9537,1.95435,166206400.0
2008-01-24 06:50:00,1.95435,1.95435,1.95385,1.95415,13200000.0
2008-01-24 06:51:00,1.95385,1.95405,1.95385,1.95395,201699998.0
2008-01-24 06:52:00,1.95395,1.95455,1.95395,1.95395,354899996.0
2008-01-24 06:53:00,1.95395,1.9548,1.95395,1.95415,382300000.0
2008-01-24 06:54:00,1.95415,1.9543,1.95405,1.9543,423699993.0
2008-01-24 06:55:00,1.95435,1.9546,1.95405,1.9546,166700000.0
2008-01-24 06:56:00,1.9546,1.95515,1.9546,1.95515,207700000.0
2008-01-24 06:57:00,1.95515,1.95515,1.95455,1.95485,202600001.0
2008-01-24 06:58:00,1.95475,1.9549,1.9547,1.9549,23300000.0
2008-01-24 06:59:00,1.95485,1.9549,1.95455,1.9546,32200000.0
2008-01-24 07:00:00,1.9546,1.9549,1.95455,1.9549,25000000.0
2008-01-24 07:01:00,1.9549,1.9549,1.95455,1.95455,123100000.0
2008-01-24 07:02:00,1.95439,1.95461,1.95439,1.95455,503050001.0
2008-01-24 07:03:00,1.95445,1.95455,1.95445,1.95455,157200000.0
2008-01-24 07:04:00,1.9545,1.9547,1.9542,1.9542,518400002.0
2008-01-24 07:05:00,1.9542,1.95485,1.9542,1.95465,330200002.0
2008-01-24 07:06:00,1.95465,1.95475,1.9544,1.9545,197200000.0
2008-01-24 07:07:00,1.9545,1.95485,1.9545,1.95465,254900000.0
2008-01-24 07:08:00,1.95465,1.95495,1.95465,1.95495,173900000.0
2008-01-24 07:09:00,1.95495,1.95505,1.95475,1.95505,151499997.0
2008-01-24 07:10:00,1.95505,1.9555,1.955,1.955,214699999.0
2008-01-24 07:11:00,1.95495,1.95505,1.9545,1.95465,176700002.0
2008-01-24 07:12:00,1.95465,1.95475,1.95455,1.95475,201400001.0
2008-01-24 07:13:00,1.95465,1.95485,1.95455,1.9548,290800000.0
2008-01-24 07:14:00,1.9548,1.9548,1.9546,1.9546,152900000.0
2008-01-24 07:15:00,1.9547,1.95475,1.95455,1.95465,169400000.0
2008-01-24 07:16:00,1.95465,1.95485,1.9545,1.95485,233800000.0
2008-01-24 07:17:00,1.95485,1.95485,1.95475,1.95485,61400000.0
2008-01-24 07:18:00,1.95485,1.9551,1.9548,1.9551,319600000.0
2008-01-24 07:19:00,1.9551,1.95525,1.9551,1.95515,300100000.0
2008-01-24 07:20:00,1.9551,1.95515,1.955,1.9551,216200000.0
2008-01-24 07:21:00,1.9551,1.9553,1.9551,1.9553,12800000.0
2008-01-24 07:22:00,1.9553,1.9553,1.95485,1.9551,461300000.0
2008-01-24 07:23:00,1.9552,1.9552,1.95505,1.95505,202000000.0
2008-01-24 07:24:00,1.95505,1.95515,1.955,1.95505,310700000.0
2008-01-24 07:25:00,1.95505,1.95515,1.95505,1.95515,98200000.0
2008-01-24 07:26:00,1.95515,1.95515,1.9549,1.9549,62800000.0
2008-01-24 07:27:00,1.955,1.95515,1.9549,1.95515,41400000.0
2008-01-24 07:28:00,1.95515,1.95515,1.955,1.95515,37000000.0
2008-01-24 07:29:00,1.95515,1.95515,1.955,1.955,136300000.0
2008-01-24 07:30:00,1.9551,1.95515,1.955,1.95515,132200000.0
2008-01-24 07:31:00,1.95515,1.9552,1.9551,1.9551,32700000.0
2008-01-24 07:32:00,1.9551,1.95515,1.95505,1.95515,72800000.0
2008-01-24 07:33:00,1.95515,1.9552,1.955,1.955,52100000.0
2008-01-24 07:34:00,1.955,1.9552,1.955,1.95515,47400000.0
2008-01-24 07:35:00,1.95515,1.95515,1.9547,1.95475,187599999.0
2008-01-24 07:36:00,1.95475,1.95505,1.95475,1.9549,263800000.0
2008-01-24 07:37:00,1.9549,1.95495,1.95475,1.9548,67800000.0
2008-01-24 07:38:00,1.95475,1.955,1.95475,1.95485,138400000.0
2008-01-24 07:39:00,1.95485,1.95485,1.9548,1.9548,13400000.0
2008-01-24 07:40:00,1.9548,1.9548,1.9548,1.9548,104000000.0
2008-01-24 07:41:00,1.9548,1.9548,1.95475,1.9548,272400000.0
2008-01-24 07:42:00,1.95495,1.95495,1.95485,1.9549,37700000.0
2008-01-24 07:43:00,1.9549,1.9549,1.95475,1.95475,206600000.0
2008-01-24 07:44:00,1.95475,1.95485,1.9547,1.9547,51600000.0
2008-01-24 07:45:00,1.9547,1.95505,1.9547,1.9548,302600000.0
2008-01-24 07:46:00,1.95485,1.95485,1.95475,1.9548,46700000.0
2008-01-24 07:47:00,1.95485,1.9549,1.95485,1.95485,201800000.0
2008-01-24 07:48:00,1.95485,1.9549,1.95485,1.9549,62600000.0
2008-01-24 07:49:00,1.9549,1.9551,1.95485,1.9551,361700000.0
2008-01-24 07:50:00,1.9551,1.9551,1.9549,1.95495,120000000.0
2008-01-24 07:51:00,1.95495,1.95495,1.95495,1.95495,3200000.0
2008-01-24 07:52:00,1.9548,1.95485,1.9548,1.9548,127200000.0
2008-01-24 07:53:00,1.95485,1.9551,1.95485,1.95505,125700000.0
2008-01-24 07:54:00,1.95505,1.95505,1.9549,1.95495,69000000.0
2008-01-24 07:55:00,1.955,1.955,1.955,1.955,9600000.0
2008-01-24 07:56:00,1.955,1.955,1.9549,1.95495,176800000.0
2008-01-24 07:57:00,1.95495,1.955,1.95475,1.95475,307000000.0
2008-01-24 07:58:00,1.95475,1.9548,1.95455,1.9546,238700000.0
2008-01-24 07:59:00,1.95465,1.95475,1.9545,1.95475,137800000.0
2008-01-24 08:00:00,1.95475,1.95485,1.95455,1.9546,390400000.0
2008-01-24 08:01:00,1.9546,1.95475,1.95455,1.9546,275200000.0
2008-01-24 08:02:00,1.9546,1.9547,1.9546,1.95465,160200000.0
2008-01-24 08:03:00,1.95465,1.95465,1.9546,1.9546,98600000.0
2008-01-24 08:04:00,1.9546,1.9546,1.9546,1.9546,7200000.0
2008-01-24 08:05:00,1.9546,1.9546,1.9545,1.9546,101700000.0
2008-01-24 08:06:00,1.95455,1.9547,1.9543,1.9543,153600000.0
2008-01-24 08:07:00,1.9543,1.95435,1.9543,1.9543,36000000.0
2008-01-24 08:08:00,1.9543,1.95445,1.9542,1.9544,259900001.0
2008-01-24 08:09:00,1.95435,1.9545,1.95435,1.95435,156700000.0
2008-01-24 08:10:00,1.95435,1.9545,1.95435,1.9545,103000000.0
2008-01-24 08:11:00,1.9545,1.9545,1.95435,1.9544,177400000.0
2008-01-24 08:12:00,1.95435,1.9544,1.9543,1.95435,227300000.0
2008-01-24 08:13:00,1.95425,1.95435,1.95425,1.95435,154700000.0
2008-01-24 08:14:00,1.9544,1.9544,1.9543,1.95435,266600000.0
2008-01-24 08:15:00,1.95435,1.95435,1.95425,1.9543,158300000.0
2008-01-24 08:16:00,1.9543,1.95435,1.95365,1.95405,543200000.0
2008-01-24 08:17:00,1.95405,1.95435,1.954,1.9542,354900000.0
2008-01-24 08:18:00,1.9542,1.95455,1.9541,1.9543,216100000.0
2008-01-24 08:19:00,1.9543,1.9543,1.95405,1.95425,164800000.0
2008-01-24 08:20:00,1.95425,1.95445,1.954,1.95445,98900000.0
2008-01-24 08:21:00,1.9544,1.95445,1.95425,1.95425,135199999.0
2008-01-24 08:22:00,1.95425,1.95435,1.9539,1.95435,148600000.0
2008-01-24 08:23:00,1.9542,1.95435,1.9542,1.9542,125800000.0
2008-01-24 08:24:00,1.95425,1.95435,1.95415,1.9543,89800000.0
2008-01-24 08:25:00,1.9543,1.95455,1.95425,1.95435,253100000.0
2008-01-24 08:26:00,1.95435,1.95435,1.9543,1.95435,48800000.0
2008-01-24 08:27:00,1.9543,1.9543,1.9543,1.9543,11400000.0
2008-01-24 08:28:00,1.9543,1.9546,1.95425,1.9546,145800002.0
2008-01-24 08:29:00,1.9546,1.9546,1.95455,1.95455,25600000.0
2008-01-24 08:30:00,1.95455,1.9546,1.9543,1.9545,20600000.0
2008-01-24 08:31:00,1.9545,1.9545,1.95425,1.95445,45900000.0
2008-01-24 08:32:00,1.95445,1.9545,1.9543,1.9544,101199997.0
2008-01-24 08:33:00,1.95435,1.95435,1.95425,1.95435,128000000.0
2008-01-24 08:34:00,1.95435,1.95435,1.95405,1.95425,211400001.0
2008-01-24 08:35:00,1.95415,1.95425,1.95405,1.9542,126000000.0
2008-01-24 08:36:00,1.95425,1.9546,1.95425,1.9543,251199999.0
2008-01-24 08:37:00,1.95435,1.9545,1.95425,1.9544,144700000.0
2008-01-24 08:38:00,1.9544,1.9546,1.95435,1.9545,75900000.0
2008-01-24 08:39:00,1.9545,1.9546,1.95445,1.9546,63200000.0
2008-01-24 08:40:00,1.95455,1.9546,1.95445,1.95455,118800000.0
2008-01-24 08:41:00,1.9546,1.95465,1.95455,1.95465,60800000.0
2008-01-24 08:42:00,1.95455,1.95465,1.9545,1.9545,59600000.0
2008-01-24 08:43:00,1.95465,1.9547,1.9545,1.9547,21900000.0
2008-01-24 08:44:00,1.9547,1.95475,1.95455,1.95475,26300000.0
2008-01-24 08:45:00,1.95475,1.95475,1.9545,1.9546,84800000.0
2008-01-24 08:46:00,1.9546,1.95475,1.95455,1.95455,182800000.0
2008-01-24 08:47:00,1.95455,1.95475,1.9545,1.95475,264350000.0
2008-01-24 08:48:00,1.95475,1.95485,1.95435,1.9545,37700000.0
2008-01-24 08:49:00,1.9545,1.9545,1.95435,1.95435,12100000.0
2008-01-24 08:50:00,1.95435,1.95435,1.954,1.95405,23200000.0
2008-01-24 08:51:00,1.95405,1.95405,1.9536,1.95375,117600000.0
2008-01-24 08:52:00,1.95375,1.95375,1.95355,1.95375,86500001.0
2008-01-24 08:53:00,1.95375,1.95375,1.95365,1.9537,60500000.0
2008-01-24 08:54:00,1.9537,1.95395,1.9537,1.9539,194199999.0
2008-01-24 08:55:00,1.9539,1.9542,1.9539,1.9542,130900000.0
2008-01-24 08:56:00,1.9542,1.9544,1.95405,1.95405,186900000.0
2008-01-24 08:57:00,1.9543,1.95445,1.9543,1.95445,33500000.0
2008-01-24 08:58:00,1.9547,1.9548,1.95415,1.95465,280300000.0
2008-01-24 08:59:00,1.95465,1.95485,1.9546,1.95465,105500000.0
2008-01-24 09:00:00,1.95465,1.95465,1.95425,1.95445,145900000.0
2008-01-24 09:01:00,1.9545,1.95465,1.95375,1.95385,347100001.0
2008-01-24 09:02:00,1.95385,1.95455,1.95375,1.95425,398199997.0
2008-01-24 09:03:00,1.9543,1.95445,1.9535,1.95355,286600000.0
2008-01-24 09:04:00,1.95345,1.95345,1.95215,1.9527,810900002.0
2008-01-24 09:05:00,1.9527,1.9527,1.9521,1.9523,797699996.0
2008-01-24 09:06:00,1.9523,1.9523,1.9513,1.9513,871400000.0
2008-01-24 09:07:00,1.9513,1.95225,1.95125,1.95225,287900000.0
2008-01-24 09:08:00,1.95215,1.95235,1.95175,1.95195,452400001.0
2008-01-24 09:09:00,1.95195,1.95305,1.95195,1.95295,154900000.0
2008-01-24 09:10:00,1.95295,1.95295,1.9517,1.95185,472300005.0
2008-01-24 09:11:00,1.9518,1.95245,1.9518,1.95215,686700009.0
2008-01-24 09:12:00,1.95215,1.95245,1.952,1.9521,293200000.0
2008-01-24 09:13:00,1.9521,1.95215,1.95185,1.9519,155700000.0
2008-01-24 09:14:00,1.9519,1.95195,1.95175,1.9519,179800000.0
2008-01-24 09:15:00,1.9519,1.9523,1.95175,1.95195,546199994.0
2008-01-24 09:16:00,1.95195,1.9522,1.9512,1.9516,1026399996.0
2008-01-24 09:17:00,1.95165,1.95205,1.95145,1.9515,685799997.0
2008-01-24 09:18:00,1.9515,1.9517,1.95045,1.95045,397500000.0
2008-01-24 09:19:00,1.95045,1.95045,1.9499,1.94995,557400000.0
2008-01-24 09:20:00,1.94995,1.95095,1.94995,1.95075,323200000.0
2008-01-24 09:21:00,1.95075,1.95075,1.95005,1.95045,407400000.0
2008-01-24 09:22:00,1.95045,1.95105,1.95025,1.95085,512999993.0
2008-01-24 09:23:00,1.95085,1.95165,1.95085,1.95165,369100001.0
2008-01-24 09:24:00,1.95165,1.95205,1.95145,1.95205,486300000.0
2008-01-24 09:25:00,1.95205,1.95205,1.95075,1.95075,337100000.0
2008-01-24 09:26:00,1.95075,1.9511,1.9506,1.95075,534100001.0
2008-01-24 09:27:00,1.95075,1.951,1.9507,1.951,471500000.0
2008-01-24 09:28:00,1.95105,1.95145,1.95095,1.95125,426700001.0
2008-01-24 09:29:00,1.95125,1.95125,1.9511,1.9512,106100000.0
2008-01-24 09:30:00,1.9512,1.9512,1.95115,1.9512,157500000.0
2008-01-24 09:31:00,1.9512,1.95125,1.95105,1.95105,246900000.0
2008-01-24 09:32:00,1.95105,1.95105,1.9505,1.95065,511200000.0
2008-01-24 09:33:00,1.95065,1.95075,1.95035,1.95035,171500000.0
2008-01-24 09:34:00,1.95035,1.95145,1.95025,1.95135,474850001.0
2008-01-24 09:35:00,1.95135,1.95195,1.95125,1.95145,570399999.0
2008-01-24 09:36:00,1.95145,1.9522,1.95135,1.9521,575399999.0
2008-01-24 09:37:00,1.95215,1.9526,1.95205,1.9526,695500000.0
2008-01-24 09:38:00,1.9526,1.9526,1.9522,1.95225,562799999.0
2008-01-24 09:39:00,1.95225,1.95265,1.95225,1.95245,687300000.0
2008-01-24 09:40:00,1.95245,1.95245,1.9517,1.95175,701200000.0
2008-01-24 09:41:00,1.95175,1.95175,1.9514,1.9514,456400001.0
2008-01-24 09:42:00,1.9514,1.95185,1.95115,1.95165,409900000.0
2008-01-24 09:43:00,1.95165,1.95185,1.95115,1.95115,204399999.0
2008-01-24 09:44:00,1.95115,1.95145,1.95115,1.95115,420999998.0
2008-01-24 09:45:00,1.95115,1.95195,1.95115,1.95195,443500002.0
2008-01-24 09:46:00,1.95195,1.95205,1.95145,1.95205,321100001.0
2008-01-24 09:47:00,1.95205,1.95215,1.95185,1.95205,819999992.0
2008-01-24 09:48:00,1.95205,1.95235,1.95105,1.952,846399998.0
2008-01-24 09:49:00,1.952,1.95205,1.95155,1.95165,242400000.0
2008-01-24 09:50:00,1.95165,1.95175,1.95145,1.95165,84200000.0
2008-01-24 09:51:00,1.95165,1.9519,1.95145,1.95165,221100000.0
2008-01-24 09:52:00,1.95165,1.95265,1.95145,1.95255,644399998.0
2008-01-24 09:53:00,1.95255,1.95325,1.9525,1.95325,1062100001.0
2008-01-24 09:54:00,1.95325,1.95395,1.95315,1.95345,389300000.0
2008-01-24 09:55:00,1.95345,1.95345,1.95285,1.95305,223500000.0
2008-01-24 09:56:00,1.95305,1.9531,1.95235,1.95235,440800000.0
2008-01-24 09:57:00,1.95225,1.95235,1.95195,1.95225,758500000.0
2008-01-24 09:58:00,1.9523,1.95245,1.95205,1.9523,388300001.0
2008-01-24 09:59:00,1.9523,1.95315,1.9523,1.95235,462700000.0
2008-01-24 10:00:00,1.95235,1.95245,1.95225,1.95245,434299996.0
2008-01-24 10:01:00,1.95235,1.95305,1.95225,1.9523,179900000.0
2008-01-24 10:02:00,1.9523,1.95395,1.95225,1.95395,182280000.0
2008-01-24 10:03:00,1.95395,1.95395,1.9534,1.95355,247900000.0
2008-01-24 10:04:00,1.95355,1.95445,1.95315,1.95445,543700001.0
2008-01-24 10:05:00,1.95445,1.95455,1.9534,1.9538,502800002.0
2008-01-24 10:06:00,1.9538,1.95435,1.9537,1.95375,479299998.0
2008-01-24 10:07:00,1.9537,1.95385,1.9533,1.95345,527300001.0
2008-01-24 10:08:00,1.95345,1.95345,1.95265,1.95265,603300000.0
2008-01-24 10:09:00,1.95265,1.95315,1.95255,1.95295,383450000.0
2008-01-24 10:10:00,1.95295,1.95355,1.95285,1.95295,717500005.0
2008-01-24 10:11:00,1.95295,1.9539,1.95285,1.95385,709499997.0
2008-01-24 10:12:00,1.95385,1.95455,1.95365,1.95415,1128400004.0
2008-01-24 10:13:00,1.95415,1.95435,1.95415,1.95425,740400002.0
2008-01-24 10:14:00,1.95425,1.95515,1.9541,1.95465,941799997.0
2008-01-24 10:15:00,1.95465,1.95475,1.95395,1.95455,997600000.0
2008-01-24 10:16:00,1.9546,1.95535,1.95445,1.95515,1049499997.0
2008-01-24 10:17:00,1.95515,1.95535,1.95505,1.95535,749100000.0
2008-01-24 10:18:00,1.95535,1.95685,1.95535,1.95615,834640000.0
2008-01-24 10:19:00,1.95615,1.9564,1.9559,1.95635,957439994.0
2008-01-24 10:20:00,1.95635,1.95735,1.95615,1.9569,1068850003.0
2008-01-24 10:21:00,1.9569,1.95695,1.9562,1.9562,769799998.0
2008-01-24 10:22:00,1.9562,1.95625,1.956,1.95615,773999995.0
2008-01-24 10:23:00,1.95615,1.95635,1.95605,1.9562,591400001.0
2008-01-24 10:24:00,1.9562,1.9566,1.956,1.9563,1136199997.0
2008-01-24 10:25:00,1.9563,1.95635,1.95575,1.95635,1467079985.0
2008-01-24 10:26:00,1.95645,1.95655,1.95555,1.95575,780549998.0
2008-01-24 10:27:00,1.95575,1.9561,1.95565,1.9559,1173000000.0
2008-01-24 10:28:00,1.9559,1.95605,1.9556,1.9559,884599991.0
2008-01-24 10:29:00,1.9559,1.9559,1.9555,1.9557,661599998.0
2008-01-24 10:30:00,1.9557,1.95575,1.9555,1.95555,800800002.0
2008-01-24 10:31:00,1.95555,1.95565,1.9553,1.95545,1172800002.0
2008-01-24 10:32:00,1.95545,1.95555,1.9553,1.95535,802499995.0
2008-01-24 10:33:00,1.9553,1.95535,1.95445,1.95445,764399997.0
2008-01-24 10:34:00,1.95445,1.9552,1.95425,1.9551,1174600001.0
2008-01-24 10:35:00,1.955,1.9557,1.9549,1.95565,819300001.0
2008-01-24 10:36:00,1.95565,1.95645,1.95565,1.95645,627500000.0
2008-01-24 10:37:00,1.95645,1.95685,1.9564,1.95675,1171000000.0
2008-01-24 10:38:00,1.95675,1.95675,1.9565,1.9565,651999999.0
2008-01-24 10:39:00,1.9565,1.95665,1.95635,1.95645,764899998.0
2008-01-24 10:40:00,1.9564,1.9567,1.95635,1.95665,805099995.0
2008-01-24 10:41:00,1.95665,1.95665,1.9563,1.95655,1311799993.0
2008-01-24 10:42:00,1.95655,1.95655,1.95605,1.95625,873899998.0
2008-01-24 10:43:00,1.95625,1.95635,1.95615,1.9563,605899998.0
2008-01-24 10:44:00,1.95635,1.9567,1.95625,1.95635,590100000.0
2008-01-24 10:45:00,1.9563,1.9563,1.95585,1.95605,492700000.0
2008-01-24 10:46:00,1.95605,1.9562,1.95605,1.95615,290400000.0
2008-01-24 10:47:00,1.95615,1.95615,1.95595,1.9561,279700000.0
2008-01-24 10:48:00,1.9561,1.9561,1.95515,1.9555,560100000.0
2008-01-24 10:49:00,1.9555,1.9557,1.95535,1.9555,622700009.0
2008-01-24 10:50:00,1.9555,1.9556,1.95545,1.95545,939699997.0
2008-01-24 10:51:00,1.95545,1.9555,1.95525,1.95545,897700000.0
2008-01-24 10:52:00,1.95545,1.95555,1.955,1.955,331500000.0
2008-01-24 10:53:00,1.955,1.95525,1.95415,1.95425,673999996.0
2008-01-24 10:54:00,1.9543,1.9545,1.95395,1.95445,1093999996.0
2008-01-24 10:55:00,1.9543,1.9547,1.9543,1.9547,1234999990.0
2008-01-24 10:56:00,1.9547,1.9547,1.95435,1.9546,289400000.0
2008-01-24 10:57:00,1.95465,1.9555,1.9544,1.9553,660400000.0
2008-01-24 10:58:00,1.95535,1.95535,1.9547,1.9548,555900000.0
2008-01-24 10:59:00,1.9548,1.95495,1.95455,1.95485,438599999.0
2008-01-24 11:00:00,1.95475,1.95475,1.95415,1.9545,771300000.0
2008-01-24 11:01:00,1.9545,1.9545,1.9539,1.95425,676400000.0
2008-01-24 11:02:00,1.95425,1.95505,1.9542,1.95505,387200000.0
2008-01-24 11:03:00,1.95505,1.95515,1.95495,1.955,240100000.0
2008-01-24 11:04:00,1.955,1.95515,1.95435,1.9547,420700000.0
2008-01-24 11:05:00,1.9547,1.9548,1.95435,1.95435,164100000.0
2008-01-24 11:06:00,1.95425,1.95455,1.9541,1.95415,294800000.0
2008-01-24 11:07:00,1.95415,1.9545,1.954,1.9545,421300000.0
2008-01-24 11:08:00,1.9545,1.95505,1.9545,1.95505,238700000.0
2008-01-24 11:09:00,1.95505,1.9552,1.95505,1.9551,275100000.0
2008-01-24 11:10:00,1.95515,1.95535,1.95505,1.95535,523300000.0
2008-01-24 11:11:00,1.9553,1.95565,1.9552,1.9556,500900000.0
2008-01-24 11:12:00,1.9556,1.95565,1.95535,1.9555,507600000.0
2008-01-24 11:13:00,1.95545,1.95625,1.95545,1.9562,610600000.0
2008-01-24 11:14:00,1.95635,1.95745,1.9562,1.9571,888600001.0
2008-01-24 11:15:00,1.9571,1.95725,1.95705,1.95725,568700000.0
2008-01-24 11:16:00,1.95725,1.95745,1.95705,1.95715,932099998.0
2008-01-24 11:17:00,1.9571,1.9574,1.95665,1.95735,642100000.0
2008-01-24 11:18:00,1.95735,1.9574,1.95715,1.9573,968899998.0
2008-01-24 11:19:00,1.9573,1.9575,1.9572,1.9575,572100000.0
2008-01-24 11:20:00,1.9575,1.95825,1.95745,1.95775,916900004.0
2008-01-24 11:21:00,1.9577,1.959,1.9577,1.9589,1864340005.0
2008-01-24 11:22:00,1.95895,1.95905,1.9582,1.9583,1389550000.0
2008-01-24 11:23:00,1.9583,1.9585,1.9582,1.95825,1250549997.0
2008-01-24 11:24:00,1.95825,1.95835,1.9582,1.9582,439150000.0
2008-01-24 11:25:00,1.9582,1.9582,1.9573,1.95745,465090000.0
2008-01-24 11:26:00,1.95745,1.95775,1.95735,1.9576,290100000.0
2008-01-24 11:27:00,1.9576,1.9577,1.9574,1.9575,118100000.0
2008-01-24 11:28:00,1.9575,1.95805,1.9575,1.95805,127000000.0
2008-01-24 11:29:00,1.958,1.9592,1.958,1.9589,498499999.0
2008-01-24 11:30:00,1.9589,1.9589,1.95825,1.9588,382499998.0
2008-01-24 11:31:00,1.95875,1.9588,1.95775,1.95775,523199999.0
2008-01-24 11:32:00,1.95775,1.9581,1.95775,1.958,183100000.0
2008-01-24 11:33:00,1.958,1.9583,1.95795,1.95805,130400000.0
2008-01-24 11:34:00,1.95805,1.95895,1.95805,1.9586,236600000.0
2008-01-24 11:35:00,1.9587,1.95895,1.9587,1.9589,426100000.0
2008-01-24 11:36:00,1.9589,1.95915,1.9589,1.9591,270900002.0
2008-01-24 11:37:00,1.95895,1.95955,1.95895,1.9592,815580000.0
2008-01-24 11:38:00,1.9592,1.9592,1.9589,1.959,449400000.0
2008-01-24 11:39:00,1.95895,1.9591,1.95875,1.9588,253800000.0
2008-01-24 11:40:00,1.9588,1.959,1.95825,1.9586,196299999.0
2008-01-24 11:41:00,1.9586,1.9588,1.9583,1.9583,327700001.0
2008-01-24 11:42:00,1.95835,1.9584,1.9579,1.95795,376500000.0
2008-01-24 11:43:00,1.95795,1.95805,1.9579,1.958,251100000.0
2008-01-24 11:44:00,1.958,1.95815,1.9579,1.958,107400000.0
2008-01-24 11:45:00,1.958,1.95825,1.958,1.95815,184700000.0
2008-01-24 11:46:00,1.95815,1.95825,1.958,1.95815,144400000.0
2008-01-24 11:47:00,1.95815,1.9582,1.95795,1.95815,82000000.0
2008-01-24 11:48:00,1.95815,1.9582,1.95795,1.95795,75300000.0
2008-01-24 11:49:00,1.958,1.958,1.95745,1.95755,190400000.0
2008-01-24 11:50:00,1.95745,1.958,1.9572,1.95765,589599996.0
2008-01-24 11:51:00,1.95765,1.9578,1.95745,1.95755,621099996.0
2008-01-24 11:52:00,1.95755,1.95785,1.95755,1.9578,214000000.0
2008-01-24 11:53:00,1.95775,1.9581,1.95775,1.9581,87800000.0
2008-01-24 11:54:00,1.9581,1.95835,1.9581,1.9581,408700000.0
2008-01-24 11:55:00,1.95815,1.95825,1.95805,1.9581,237500000.0
2008-01-24 11:56:00,1.9581,1.95825,1.958,1.9582,424100000.0
2008-01-24 11:57:00,1.9582,1.95835,1.95795,1.9583,238899999.0
2008-01-24 11:58:00,1.9583,1.9586,1.9583,1.9585,138500000.0
2008-01-24 11:59:00,1.9585,1.95855,1.95835,1.9585,309000000.0
2008-01-24 12:00:00,1.9585,1.95905,1.9585,1.9588,62400000.0
2008-01-24 12:01:00,1.9588,1.95915,1.9585,1.95915,256900000.0
2008-01-24 12:02:00,1.95915,1.95935,1.95905,1.95935,144400000.0
2008-01-24 12:03:00,1.95935,1.95945,1.95895,1.95905,129400000.0
2008-01-24 12:04:00,1.95905,1.9592,1.9588,1.9591,82200000.0
2008-01-24 12:05:00,1.9591,1.95915,1.95895,1.9591,74300000.0
2008-01-24 12:06:00,1.95905,1.9591,1.9582,1.9582,92400001.0
2008-01-24 12:07:00,1.9582,1.95845,1.9581,1.9582,144900000.0
2008-01-24 12:08:00,1.9582,1.9585,1.95815,1.95835,63500000.0
2008-01-24 12:09:00,1.95835,1.95845,1.9583,1.9583,349300000.0
2008-01-24 12:10:00,1.95835,1.95845,1.95785,1.9579,426600000.0
2008-01-24 12:11:00,1.95785,1.95795,1.9576,1.95765,444300002.0
2008-01-24 12:12:00,1.9576,1.95785,1.9576,1.95775,338400000.0
2008-01-24 12:13:00,1.95775,1.9578,1.9576,1.95775,324100000.0
2008-01-24 12:14:00,1.95775,1.958,1.95775,1.9579,358300000.0
2008-01-24 12:15:00,1.9579,1.9579,1.957,1.9574,437000000.0
2008-01-24 12:16:00,1.9574,1.95755,1.95665,1.95665,569000000.0
2008-01-24 12:17:00,1.95665,1.9567,1.9556,1.95585,744499993.0
2008-01-24 12:18:00,1.9559,1.9562,1.95585,1.95615,242200000.0
2008-01-24 12:19:00,1.95615,1.9563,1.956,1.9563,35600000.0
2008-01-24 12:20:00,1.9563,1.95635,1.95505,1.95505,127700000.0
2008-01-24 12:21:00,1.95505,1.9559,1.95505,1.9559,61900000.0
2008-01-24 12:22:00,1.9559,1.95595,1.9554,1.9555,18700000.0
2008-01-24 12:23:00,1.9555,1.9559,1.95535,1.95585,59000000.0
2008-01-24 12:24:00,1.95585,1.956,1.95555,1.9558,88200000.0
2008-01-24 12:25:00,1.9558,1.9558,1.95545,1.95555,31500000.0
2008-01-24 12:26:00,1.9555,1.95585,1.9555,1.95585,102400000.0
2008-01-24 12:27:00,1.95585,1.95595,1.9555,1.9555,126700000.0
2008-01-24 12:28:00,1.95555,1.95555,1.9552,1.95535,137900000.0
2008-01-24 12:29:00,1.95535,1.95535,1.95395,1.95465,166000000.0
2008-01-24 12:30:00,1.95465,1.9548,1.95415,1.95455,946999997.0
2008-01-24 12:31:00,1.95455,1.95455,1.95435,1.95435,76500000.0
2008-01-24 12:32:00,1.95435,1.9546,1.9542,1.95435,58000000.0
2008-01-24 12:33:00,1.95435,1.95465,1.95425,1.95425,37100000.0
2008-01-24 12:34:00,1.95425,1.95425,1.95335,1.95385,246600000.0
2008-01-24 12:35:00,1.95385,1.95445,1.95375,1.95445,367300000.0
2008-01-24 12:36:00,1.95445,1.95445,1.95405,1.9543,142100000.0
2008-01-24 12:37:00,1.9543,1.9544,1.95425,1.95425,36400000.0
2008-01-24 12:38:00,1.95425,1.9545,1.95395,1.9545,352399997.0
2008-01-24 12:39:00,1.9545,1.95455,1.9542,1.95445,450000000.0
2008-01-24 12:40:00,1.9544,1.955,1.9544,1.9549,184600000.0
2008-01-24 12:41:00,1.9549,1.9549,1.95445,1.95465,183400000.0
2008-01-24 12:42:00,1.95465,1.95465,1.95435,1.95465,702100000.0
2008-01-24 12:43:00,1.95455,1.9546,1.95405,1.95425,358800000.0
2008-01-24 12:44:00,1.9543,1.95445,1.95425,1.95425,307200000.0
2008-01-24 12:45:00,1.95435,1.9545,1.95415,1.9543,425700001.0
2008-01-24 12:46:00,1.95425,1.9545,1.95415,1.95435,920900001.0
2008-01-24 12:47:00,1.95435,1.95435,1.9543,1.9543,476000000.0
2008-01-24 12:48:00,1.9543,1.9544,1.95425,1.95425,358400000.0
2008-01-24 12:49:00,1.95425,1.9546,1.95415,1.9546,881299990.0
2008-01-24 12:50:00,1.95465,1.95475,1.95415,1.9547,843599997.0
2008-01-24 12:51:00,1.9547,1.95555,1.9547,1.95555,83300000.0
2008-01-24 12:52:00,1.9556,1.9559,1.95545,1.95565,247500000.0
2008-01-24 12:53:00,1.95565,1.95725,1.95565,1.95655,214600000.0
2008-01-24 12:54:00,1.95665,1.9572,1.95665,1.9572,495700001.0
2008-01-24 12:55:00,1.9571,1.95815,1.95695,1.95815,373300000.0
2008-01-24 12:56:00,1.95815,1.95815,1.95745,1.95755,272700000.0
2008-01-24 12:57:00,1.95755,1.95795,1.95745,1.95775,1036799998.0
2008-01-24 12:58:00,1.95775,1.95875,1.95775,1.95815,1278500003.0
2008-01-24 12:59:00,1.9582,1.9582,1.95775,1.95795,693799998.0
2008-01-24 13:00:00,1.95805,1.9581,1.95765,1.9581,325700000.0
2008-01-24 13:01:00,1.9582,1.9588,1.9581,1.9582,277600000.0
2008-01-24 13:02:00,1.9582,1.9583,1.95765,1.95775,59400000.0
2008-01-24 13:03:00,1.95775,1.95825,1.9576,1.9579,257600002.0
2008-01-24 13:04:00,1.95795,1.95845,1.95795,1.9581,132900000.0
2008-01-24 13:05:00,1.9581,1.95815,1.9575,1.9577,91800000.0
2008-01-24 13:06:00,1.9577,1.95815,1.95745,1.95795,534999999.0
2008-01-24 13:07:00,1.95785,1.95825,1.95775,1.95825,433700004.0
2008-01-24 13:08:00,1.95825,1.9584,1.95825,1.95835,93600000.0
2008-01-24 13:09:00,1.95835,1.9592,1.95835,1.95885,153300000.0
2008-01-24 13:10:00,1.95885,1.9592,1.9584,1.95845,87100000.0
2008-01-24 13:11:00,1.95855,1.95865,1.95805,1.95805,56400000.0
2008-01-24 13:12:00,1.95805,1.9584,1.95805,1.9582,50200000.0
2008-01-24 13:13:00,1.9582,1.95825,1.9577,1.9581,130000000.0
2008-01-24 13:14:00,1.9581,1.9582,1.9576,1.95815,82600000.0
2008-01-24 13:15:00,1.9581,1.95865,1.95785,1.9581,183899998.0
2008-01-24 13:16:00,1.9581,1.9591,1.95805,1.9588,283200000.0
2008-01-24 13:17:00,1.95885,1.959,1.95865,1.95885,365600000.0
2008-01-24 13:18:00,1.95885,1.95885,1.95785,1.9581,224100000.0
2008-01-24 13:19:00,1.9581,1.9581,1.9575,1.95765,360400000.0
2008-01-24 13:20:00,1.9576,1.95785,1.95755,1.95785,347300000.0
2008-01-24 13:21:00,1.95785,1.95905,1.95765,1.95885,381700000.0
2008-01-24 13:22:00,1.959,1.9598,1.9589,1.95975,412300000.0
2008-01-24 13:23:00,1.95975,1.9606,1.9593,1.9593,471100000.0
2008-01-24 13:24:00,1.95925,1.95935,1.95835,1.95885,951800003.0
2008-01-24 13:25:00,1.95895,1.9597,1.95895,1.95935,496800000.0
2008-01-24 13:26:00,1.95935,1.95955,1.9589,1.95895,371800000.0
2008-01-24 13:27:00,1.95895,1.9595,1.9584,1.9595,596200000.0
2008-01-24 13:28:00,1.95945,1.95975,1.9587,1.9589,647100000.0
2008-01-24 13:29:00,1.9589,1.95925,1.95885,1.9589,243300000.0
2008-01-24 13:30:00,1.9589,1.9591,1.95875,1.95885,288700000.0
2008-01-24 13:31:00,1.95885,1.95885,1.9586,1.9586,183700000.0
2008-01-24 13:32:00,1.95865,1.9597,1.9585,1.95945,389400000.0
2008-01-24 13:33:00,1.95945,1.9597,1.95925,1.95945,834400001.0
2008-01-24 13:34:00,1.9594,1.95955,1.95925,1.95945,297400000.0
2008-01-24 13:35:00,1.95945,1.9595,1.95935,1.95935,265000000.0
2008-01-24 13:36:00,1.9594,1.9605,1.9594,1.96025,211300000.0
2008-01-24 13:37:00,1.96025,1.96315,1.95975,1.9623,496499999.0
2008-01-24 13:38:00,1.96245,1.96245,1.96025,1.9608,711140000.0
2008-01-24 13:39:00,1.961,1.96165,1.96065,1.96065,560300002.0
2008-01-24 13:40:00,1.96065,1.96075,1.9604,1.96045,500600001.0
2008-01-24 13:41:00,1.96045,1.9612,1.9604,1.9612,531225000.0
2008-01-24 13:42:00,1.9612,1.9616,1.96085,1.9616,232450000.0
2008-01-24 13:43:00,1.9617,1.962,1.96165,1.96195,526100000.0
2008-01-24 13:44:00,1.96195,1.9623,1.9619,1.9622,432200000.0
2008-01-24 13:45:00,1.9622,1.9631,1.96215,1.96285,318600000.0
2008-01-24 13:46:00,1.96285,1.96335,1.96235,1.9633,613180000.0
2008-01-24 13:47:00,1.9633,1.9635,1.96225,1.96235,457460000.0
2008-01-24 13:48:00,1.96235,1.96245,1.9621,1.9623,299720000.0
2008-01-24 13:49:00,1.9623,1.96235,1.9618,1.96205,614500013.0
2008-01-24 13:50:00,1.96205,1.96205,1.96145,1.962,380780000.0
2008-01-24 13:51:00,1.962,1.9622,1.9618,1.9618,291610000.0
2008-01-24 13:52:00,1.9618,1.9618,1.96115,1.9616,696640013.0
2008-01-24 13:53:00,1.9616,1.9619,1.9613,1.9619,369960000.0
2008-01-24 13:54:00,1.9619,1.96215,1.96165,1.9619,158440000.0
2008-01-24 13:55:00,1.96195,1.96265,1.9619,1.9625,433800000.0
2008-01-24 13:56:00,1.9625,1.96275,1.96245,1.96265,477560000.0
2008-01-24 13:57:00,1.96265,1.96265,1.96225,1.96245,458560000.0
2008-01-24 13:58:00,1.96245,1.96245,1.96205,1.96225,117100000.0
2008-01-24 13:59:00,1.96225,1.9626,1.9622,1.96235,70900000.0
2008-01-24 14:00:00,1.96235,1.9627,1.96215,1.96255,135200000.0
2008-01-24 14:01:00,1.9625,1.96295,1.9625,1.9629,101500000.0
2008-01-24 14:02:00,1.9629,1.9629,1.96265,1.96275,67800000.0
2008-01-24 14:03:00,1.96275,1.96355,1.9627,1.9633,327000000.0
2008-01-24 14:04:00,1.9633,1.96375,1.96265,1.96305,403800000.0
2008-01-24 14:05:00,1.96305,1.9633,1.96285,1.9632,247300000.0
2008-01-24 14:06:00,1.9632,1.9637,1.9632,1.9636,352600000.0
2008-01-24 14:07:00,1.9636,1.9637,1.9631,1.96325,543700000.0
2008-01-24 14:08:00,1.96325,1.9635,1.9632,1.9635,515000000.0
2008-01-24 14:09:00,1.9635,1.9644,1.9635,1.964,736500003.0
2008-01-24 14:10:00,1.964,1.964,1.96345,1.96365,452200000.0
2008-01-24 14:11:00,1.96355,1.9636,1.9634,1.9635,314300000.0
2008-01-24 14:12:00,1.96355,1.96375,1.9633,1.9636,313700000.0
2008-01-24 14:13:00,1.9636,1.964,1.96355,1.9638,514600000.0
2008-01-24 14:14:00,1.96385,1.96385,1.96265,1.96275,572499998.0
2008-01-24 14:15:00,1.96275,1.9633,1.96265,1.9633,613199997.0
2008-01-24 14:16:00,1.96325,1.96325,1.9626,1.96265,382899998.0
2008-01-24 14:17:00,1.96265,1.9629,1.9626,1.96275,168200000.0
2008-01-24 14:18:00,1.96275,1.963,1.96275,1.96295,454799996.0
2008-01-24 14:19:00,1.96295,1.963,1.9628,1.9628,280300000.0
2008-01-24 14:20:00,1.9628,1.96315,1.9628,1.9631,284800000.0
2008-01-24 14:21:00,1.9631,1.9633,1.96295,1.9632,370200000.0
2008-01-24 14:22:00,1.9632,1.96385,1.963,1.96355,535675000.0
2008-01-24 14:23:00,1.9635,1.96355,1.963,1.96345,501100003.0
2008-01-24 14:24:00,1.96345,1.9635,1.96295,1.963,432500000.0
2008-01-24 14:25:00,1.96295,1.96315,1.9629,1.963,252700000.0
2008-01-24 14:26:00,1.96295,1.963,1.96275,1.9628,356200000.0
2008-01-24 14:27:00,1.9628,1.96305,1.96265,1.96305,510800003.0
2008-01-24 14:28:00,1.96305,1.96325,1.96285,1.96315,317300000.0
2008-01-24 14:29:00,1.96315,1.9636,1.9631,1.9636,258300000.0
2008-01-24 14:30:00,1.9636,1.964,1.9636,1.9636,618700000.0
2008-01-24 14:31:00,1.9636,1.9638,1.96355,1.9637,557799991.0
2008-01-24 14:32:00,1.96365,1.9638,1.96325,1.96325,402600000.0
2008-01-24 14:33:00,1.96325,1.9633,1.96305,1.96315,410400000.0
2008-01-24 14:34:00,1.96315,1.96315,1.963,1.963,295700000.0
2008-01-24 14:35:00,1.963,1.96315,1.963,1.96305,285700000.0
2008-01-24 14:36:00,1.96305,1.96305,1.9628,1.9629,428900000.0
2008-01-24 14:37:00,1.9629,1.9631,1.9629,1.96305,274800000.0
2008-01-24 14:38:00,1.96305,1.96305,1.9629,1.96295,319200000.0
2008-01-24 14:39:00,1.96295,1.9634,1.9628,1.96325,383100000.0
2008-01-24 14:40:00,1.96325,1.96355,1.96325,1.9633,204800000.0
2008-01-24 14:41:00,1.9633,1.96355,1.9633,1.9635,307200000.0
2008-01-24 14:42:00,1.9635,1.9635,1.9631,1.9631,294300000.0
2008-01-24 14:43:00,1.963,1.9632,1.9627,1.96285,400100000.0
2008-01-24 14:44:00,1.96285,1.96295,1.96275,1.9629,515900000.0
2008-01-24 14:45:00,1.9629,1.96315,1.9629,1.963,458500000.0
2008-01-24 14:46:00,1.963,1.9636,1.963,1.9636,378600000.0
2008-01-24 14:47:00,1.96355,1.964,1.96345,1.96365,469799997.0
2008-01-24 14:48:00,1.96365,1.9637,1.96285,1.96305,526900000.0
2008-01-24 14:49:00,1.96305,1.96305,1.96265,1.96275,440900000.0
2008-01-24 14:50:00,1.9627,1.9628,1.9626,1.9627,386700000.0
2008-01-24 14:51:00,1.9627,1.963,1.96265,1.96295,271700000.0
2008-01-24 14:52:00,1.96295,1.96425,1.96295,1.96425,670500007.0
2008-01-24 14:53:00,1.9643,1.9644,1.96415,1.96425,408000000.0
2008-01-24 14:54:00,1.96425,1.96425,1.9637,1.96375,699300001.0
2008-01-24 14:55:00,1.96375,1.9642,1.96365,1.96415,484899998.0
2008-01-24 14:56:00,1.96415,1.96415,1.96335,1.96335,625500000.0
2008-01-24 14:57:00,1.96345,1.9636,1.9633,1.9635,627699998.0
2008-01-24 14:58:00,1.9635,1.9635,1.9627,1.96275,626400002.0
2008-01-24 14:59:00,1.96275,1.96305,1.9626,1.96285,632799997.0
2008-01-24 15:00:00,1.96285,1.963,1.9626,1.96295,776199998.0
2008-01-24 15:01:00,1.963,1.9632,1.96275,1.96305,799600001.0
2008-01-24 15:02:00,1.96295,1.96355,1.96295,1.96345,534500000.0
2008-01-24 15:03:00,1.9635,1.9637,1.9633,1.9635,705800000.0
2008-01-24 15:04:00,1.9635,1.9635,1.9628,1.9629,573000000.0
2008-01-24 15:05:00,1.9629,1.96335,1.9629,1.9633,350300000.0
2008-01-24 15:06:00,1.96335,1.9634,1.96295,1.96295,499899999.0
2008-01-24 15:07:00,1.96295,1.9631,1.96295,1.963,735300003.0
2008-01-24 15:08:00,1.963,1.9631,1.96285,1.963,429900000.0
2008-01-24 15:09:00,1.963,1.9633,1.96285,1.9633,376700000.0
2008-01-24 15:10:00,1.9633,1.9633,1.9629,1.963,528600000.0
2008-01-24 15:11:00,1.963,1.96345,1.96295,1.9633,561500000.0
2008-01-24 15:12:00,1.9633,1.96345,1.96305,1.96305,707600000.0
2008-01-24 15:13:00,1.96305,1.96305,1.9629,1.96295,522900000.0
2008-01-24 15:14:00,1.96295,1.96325,1.96295,1.96325,691800000.0
2008-01-24 15:15:00,1.96325,1.96325,1.96285,1.96305,474300002.0
2008-01-24 15:16:00,1.9631,1.96345,1.96305,1.96345,526700000.0
2008-01-24 15:17:00,1.96345,1.96345,1.9628,1.9628,337300000.0
2008-01-24 15:18:00,1.96285,1.96295,1.96275,1.9628,385800000.0
2008-01-24 15:19:00,1.9628,1.9633,1.9628,1.9631,495900000.0
2008-01-24 15:20:00,1.96315,1.96325,1.96265,1.9627,924700000.0
2008-01-24 15:21:00,1.9627,1.96275,1.9626,1.9627,380600000.0
2008-01-24 15:22:00,1.9627,1.96275,1.96245,1.9626,822200012.0
2008-01-24 15:23:00,1.9626,1.9627,1.96235,1.9625,472300000.0
2008-01-24 15:24:00,1.9625,1.9625,1.9618,1.96195,794199999.0
2008-01-24 15:25:00,1.962,1.96235,1.96195,1.9623,552400000.0
2008-01-24 15:26:00,1.9623,1.9623,1.9618,1.9618,166100000.0
2008-01-24 15:27:00,1.9618,1.9619,1.9615,1.96175,477800000.0
2008-01-24 15:28:00,1.9618,1.96185,1.9616,1.9618,387200000.0
2008-01-24 15:29:00,1.9618,1.9619,1.96175,1.9618,325500000.0
2008-01-24 15:30:00,1.96175,1.96235,1.96055,1.96215,399100000.0
2008-01-24 15:31:00,1.96215,1.9625,1.96195,1.96245,792900000.0
2008-01-24 15:32:00,1.96245,1.96275,1.96235,1.9625,841200000.0
2008-01-24 15:33:00,1.9625,1.9626,1.9624,1.9626,384900000.0
2008-01-24 15:34:00,1.9626,1.96265,1.9625,1.96255,509200000.0
2008-01-24 15:35:00,1.96255,1.9626,1.96235,1.96235,255800000.0
2008-01-24 15:36:00,1.96235,1.96235,1.9621,1.96215,278800000.0
2008-01-24 15:37:00,1.96215,1.96225,1.96215,1.9622,184300000.0
2008-01-24 15:38:00,1.9622,1.9622,1.9619,1.9622,613200000.0
2008-01-24 15:39:00,1.96215,1.9626,1.96215,1.96255,481800000.0
2008-01-24 15:40:00,1.96255,1.9628,1.9625,1.9627,603900002.0
2008-01-24 15:41:00,1.96255,1.96265,1.96245,1.96245,277600000.0
2008-01-24 15:42:00,1.9624,1.9626,1.96145,1.96165,359299998.0
2008-01-24 15:43:00,1.9619,1.96225,1.9618,1.9622,541999999.0
2008-01-24 15:44:00,1.96225,1.96235,1.96195,1.96225,671300000.0
2008-01-24 15:45:00,1.96225,1.96275,1.9621,1.9626,595400000.0
2008-01-24 15:46:00,1.9626,1.96265,1.9622,1.96235,484200000.0
2008-01-24 15:47:00,1.96235,1.9626,1.96225,1.96255,523699999.0
2008-01-24 15:48:00,1.9626,1.9632,1.96255,1.9628,423470000.0
2008-01-24 15:49:00,1.9628,1.9632,1.9628,1.9632,412999999.0
2008-01-24 15:50:00,1.9632,1.96415,1.96285,1.96375,527190000.0
2008-01-24 15:51:00,1.96365,1.96375,1.9629,1.96295,407180000.0
2008-01-24 15:52:00,1.96285,1.9631,1.96275,1.963,854600000.0
2008-01-24 15:53:00,1.96295,1.9635,1.96285,1.96285,415000003.0
2008-01-24 15:54:00,1.9629,1.96295,1.96185,1.96225,403800000.0
2008-01-24 15:55:00,1.96225,1.96285,1.96225,1.9628,258500000.0
2008-01-24 15:56:00,1.9628,1.96325,1.9628,1.9632,424500000.0
2008-01-24 15:57:00,1.96325,1.96375,1.9632,1.96355,125799999.0
2008-01-24 15:58:00,1.96355,1.96355,1.9631,1.96325,108899999.0
2008-01-24 15:59:00,1.96325,1.96365,1.96325,1.9636,282500000.0
2008-01-24 16:00:00,1.96355,1.9642,1.9635,1.96415,332100000.0
2008-01-24 16:01:00,1.9642,1.96495,1.96415,1.9649,660555000.0
2008-01-24 16:02:00,1.9649,1.96505,1.96455,1.9646,649855001.0
2008-01-24 16:03:00,1.9646,1.96495,1.96455,1.96495,274750000.0
2008-01-24 16:04:00,1.96495,1.9658,1.96485,1.9654,131005000.0
2008-01-24 16:05:00,1.96535,1.96595,1.96525,1.96585,317300000.0
2008-01-24 16:06:00,1.96575,1.9661,1.96525,1.96555,570255000.0
2008-01-24 16:07:00,1.96555,1.9661,1.9654,1.9656,629300000.0
2008-01-24 16:08:00,1.9656,1.966,1.9656,1.966,468400001.0
2008-01-24 16:09:00,1.966,1.96635,1.9656,1.9658,565600000.0
2008-01-24 16:10:00,1.9658,1.96665,1.9658,1.9663,676100000.0
2008-01-24 16:11:00,1.9663,1.9666,1.9663,1.9665,510200000.0
2008-01-24 16:12:00,1.96645,1.967,1.9663,1.967,500400000.0
2008-01-24 16:13:00,1.967,1.96705,1.9665,1.9665,604899998.0
2008-01-24 16:14:00,1.96655,1.9671,1.9665,1.967,363000000.0
2008-01-24 16:15:00,1.96695,1.9674,1.9669,1.9669,302500000.0
2008-01-24 16:16:00,1.9669,1.9669,1.9666,1.9669,629399999.0
2008-01-24 16:17:00,1.96685,1.96695,1.9659,1.96645,611700000.0
2008-01-24 16:18:00,1.9665,1.9668,1.9665,1.9667,176800000.0
2008-01-24 16:19:00,1.9667,1.9668,1.96625,1.96665,615975000.0
2008-01-24 16:20:00,1.9667,1.967,1.9665,1.9665,633000000.0
2008-01-24 16:21:00,1.9665,1.96665,1.96625,1.9664,572200000.0
2008-01-24 16:22:00,1.9664,1.9667,1.9662,1.9665,677400001.0
2008-01-24 16:23:00,1.96655,1.96655,1.96545,1.96545,767275003.0
2008-01-24 16:24:00,1.96545,1.96555,1.96525,1.9655,393700000.0
2008-01-24 16:25:00,1.9655,1.966,1.96535,1.96545,610500000.0
2008-01-24 16:26:00,1.9654,1.9655,1.96525,1.96545,547399999.0
2008-01-24 16:27:00,1.9654,1.9661,1.9654,1.9659,1263000002.0
2008-01-24 16:28:00,1.9659,1.96635,1.9659,1.96625,1082599998.0
2008-01-24 16:29:00,1.9665,1.9672,1.96635,1.96705,735299999.0
2008-01-24 16:30:00,1.96705,1.9686,1.96705,1.96815,844800001.0
2008-01-24 16:31:00,1.96815,1.96875,1.9679,1.9685,901100001.0
2008-01-24 16:32:00,1.9684,1.9689,1.9682,1.96865,1431899997.0
2008-01-24 16:33:00,1.9687,1.9693,1.9685,1.969,1147060000.0
2008-01-24 16:34:00,1.969,1.969,1.9683,1.9683,661960000.0
2008-01-24 16:35:00,1.9683,1.96845,1.9672,1.9678,1037340006.0
2008-01-24 16:36:00,1.96785,1.9681,1.9671,1.9672,1046850002.0
2008-01-24 16:37:00,1.9672,1.9673,1.96705,1.9672,573320000.0
2008-01-24 16:38:00,1.96715,1.96875,1.96715,1.9685,934200000.0
2008-01-24 16:39:00,1.9685,1.96925,1.9685,1.9685,1057000000.0
2008-01-24 16:40:00,1.9685,1.96875,1.96815,1.9682,505400000.0
2008-01-24 16:41:00,1.96825,1.9685,1.9682,1.96845,420700000.0
2008-01-24 16:42:00,1.9684,1.9685,1.96825,1.96845,459000000.0
2008-01-24 16:43:00,1.96845,1.96895,1.96755,1.96755,755700001.0
2008-01-24 16:44:00,1.96765,1.9679,1.9674,1.96785,729500000.0
2008-01-24 16:45:00,1.96785,1.96865,1.96775,1.96785,512700000.0
2008-01-24 16:46:00,1.96785,1.96805,1.96745,1.9679,552200000.0
2008-01-24 16:47:00,1.9679,1.9681,1.96755,1.9677,669900000.0
2008-01-24 16:48:00,1.9677,1.96775,1.96755,1.9677,424400000.0
2008-01-24 16:49:00,1.9677,1.9678,1.9673,1.9678,188400000.0
2008-01-24 16:50:00,1.9678,1.9689,1.9678,1.9683,627299997.0
2008-01-24 16:51:00,1.9683,1.9692,1.9683,1.96905,811899999.0
2008-01-24 16:52:00,1.96905,1.96905,1.96845,1.96865,1180600000.0
2008-01-24 16:53:00,1.9686,1.9691,1.96855,1.9689,632599999.0
2008-01-24 16:54:00,1.96895,1.96895,1.96835,1.96835,536800000.0
2008-01-24 16:55:00,1.96835,1.96905,1.96825,1.96905,799000001.0
2008-01-24 16:56:00,1.96895,1.96895,1.96775,1.968,1161300000.0
2008-01-24 16:57:00,1.968,1.9689,1.96795,1.9684,670100000.0
2008-01-24 16:58:00,1.9684,1.96875,1.96825,1.9685,681500000.0
2008-01-24 16:59:00,1.9685,1.96865,1.96785,1.96795,272300000.0
2008-01-24 17:00:00,1.96795,1.96845,1.96775,1.96845,391200001.0
2008-01-24 17:01:00,1.96845,1.96855,1.9678,1.96795,357099999.0
2008-01-24 17:02:00,1.96795,1.96845,1.96795,1.96845,403699998.0
2008-01-24 17:03:00,1.96845,1.96865,1.9682,1.9685,506300000.0
2008-01-24 17:04:00,1.9685,1.9689,1.96815,1.96845,666700003.0
2008-01-24 17:05:00,1.96845,1.96875,1.968,1.96825,384400000.0
2008-01-24 17:06:00,1.96825,1.96845,1.96805,1.9682,547899999.0
2008-01-24 17:07:00,1.96825,1.96845,1.9682,1.96845,245600000.0
2008-01-24 17:08:00,1.9685,1.9691,1.96845,1.96875,763500000.0
2008-01-24 17:09:00,1.96875,1.96925,1.9687,1.969,640200000.0
2008-01-24 17:10:00,1.969,1.96975,1.969,1.96925,1203600002.0
2008-01-24 17:11:00,1.96925,1.9699,1.9691,1.9695,326000000.0
2008-01-24 17:12:00,1.9695,1.96975,1.96935,1.96975,267100000.0
2008-01-24 17:13:00,1.96975,1.96995,1.96945,1.96955,298400000.0
2008-01-24 17:14:00,1.96945,1.96965,1.96825,1.9685,482899999.0
2008-01-24 17:15:00,1.96855,1.96855,1.96765,1.96775,712500000.0
2008-01-24 17:16:00,1.96775,1.96845,1.96775,1.96835,1178799994.0
2008-01-24 17:17:00,1.9684,1.96865,1.96835,1.96855,813000000.0
2008-01-24 17:18:00,1.96855,1.9687,1.9684,1.9686,615400000.0
2008-01-24 17:19:00,1.9686,1.96895,1.9684,1.9684,771599996.0
2008-01-24 17:20:00,1.9684,1.9688,1.96825,1.9686,678100001.0
2008-01-24 17:21:00,1.96855,1.9686,1.96785,1.9681,917400006.0
2008-01-24 17:22:00,1.9681,1.96885,1.96765,1.96865,953500001.0
2008-01-24 17:23:00,1.96865,1.9695,1.96835,1.96915,1426100007.0
2008-01-24 17:24:00,1.96935,1.96935,1.96895,1.9692,1467200000.0
2008-01-24 17:25:00,1.9692,1.96975,1.96905,1.96975,764000000.0
2008-01-24 17:26:00,1.96975,1.96975,1.96915,1.96935,431700000.0
2008-01-24 17:27:00,1.9695,1.96955,1.96915,1.96945,827199999.0
2008-01-24 17:28:00,1.9694,1.96975,1.96915,1.96935,923400004.0
2008-01-24 17:29:00,1.96935,1.9695,1.96925,1.96935,300800000.0
2008-01-24 17:30:00,1.96935,1.96935,1.96885,1.96885,185300000.0
2008-01-24 17:31:00,1.96885,1.96945,1.96885,1.9694,227100000.0
2008-01-24 17:32:00,1.9694,1.96945,1.96885,1.96885,688000001.0
2008-01-24 17:33:00,1.96885,1.9691,1.96865,1.9687,470600002.0
2008-01-24 17:34:00,1.9687,1.96885,1.9686,1.9686,534200000.0
2008-01-24 17:35:00,1.96865,1.96875,1.9685,1.96875,640500000.0
2008-01-24 17:36:00,1.96875,1.96895,1.9687,1.96885,248900000.0
2008-01-24 17:37:00,1.96885,1.96905,1.96875,1.9689,382300000.0
2008-01-24 17:38:00,1.9689,1.96895,1.96855,1.96875,780500000.0
2008-01-24 17:39:00,1.96875,1.9691,1.9686,1.96885,869399998.0
2008-01-24 17:40:00,1.96885,1.969,1.96845,1.96855,779399997.0
2008-01-24 17:41:00,1.96855,1.96875,1.96845,1.96865,522699999.0
2008-01-24 17:42:00,1.96865,1.9694,1.96865,1.96905,659100002.0
2008-01-24 17:43:00,1.96915,1.96955,1.9689,1.96955,580799999.0
2008-01-24 17:44:00,1.96955,1.9697,1.96935,1.9694,143700000.0
2008-01-24 17:45:00,1.9694,1.96965,1.96925,1.9694,453348000.0
2008-01-24 17:46:00,1.96945,1.9696,1.96935,1.9695,401700000.0
2008-01-24 17:47:00,1.9695,1.9695,1.9694,1.9695,72300000.0
2008-01-24 17:48:00,1.9695,1.96955,1.96905,1.96915,668978907.0
2008-01-24 17:49:00,1.96935,1.96985,1.9692,1.96975,192000000.0
2008-01-24 17:50:00,1.96975,1.96995,1.96965,1.96995,390300003.0
2008-01-24 17:51:00,1.96985,1.97045,1.96975,1.97015,447700000.0
2008-01-24 17:52:00,1.9701,1.97125,1.96995,1.971,976400001.0
2008-01-24 17:53:00,1.971,1.97125,1.9707,1.9711,764500001.0
2008-01-24 17:54:00,1.97105,1.97135,1.97105,1.9712,731899998.0
2008-01-24 17:55:00,1.9712,1.97135,1.97115,1.97125,462600000.0
2008-01-24 17:56:00,1.97125,1.9718,1.97105,1.9716,1364600000.0
2008-01-24 17:57:00,1.97165,1.97175,1.97095,1.97115,1043000002.0
2008-01-24 17:58:00,1.9711,1.97215,1.9711,1.97215,760949999.0
2008-01-24 17:59:00,1.97215,1.97225,1.97145,1.97145,278900000.0
2008-01-24 18:00:00,1.97145,1.97165,1.97125,1.97145,286400000.0
2008-01-24 18:01:00,1.97145,1.97155,1.97115,1.9712,436600000.0
2008-01-24 18:02:00,1.9712,1.97155,1.9711,1.9711,724400000.0
2008-01-24 18:03:00,1.9712,1.97135,1.97105,1.97135,499299999.0
2008-01-24 18:04:00,1.97135,1.97155,1.97135,1.97135,504400001.0
2008-01-24 18:05:00,1.97135,1.97155,1.97125,1.9713,513800000.0
2008-01-24 18:06:00,1.9714,1.97145,1.97125,1.97135,583699999.0
2008-01-24 18:07:00,1.97135,1.97145,1.97115,1.97125,1018499999.0
2008-01-24 18:08:00,1.97125,1.97125,1.97115,1.97125,435500000.0
2008-01-24 18:09:00,1.97125,1.97145,1.97105,1.97145,657699998.0
2008-01-24 18:10:00,1.97145,1.97175,1.9713,1.97155,657799999.0
2008-01-24 18:11:00,1.97155,1.97165,1.97125,1.9714,1231700002.0
2008-01-24 18:12:00,1.9714,1.97175,1.97135,1.97155,1437400005.0
2008-01-24 18:13:00,1.97155,1.97175,1.97155,1.97175,189400000.0
2008-01-24 18:14:00,1.97175,1.97175,1.9715,1.97165,404300000.0
2008-01-24 18:15:00,1.97165,1.97185,1.9716,1.9718,895800003.0
2008-01-24 18:16:00,1.9718,1.97205,1.9718,1.97185,374600000.0
2008-01-24 18:17:00,1.97185,1.97185,1.97145,1.9716,894700000.0
2008-01-24 18:18:00,1.9716,1.97165,1.97135,1.97155,693999999.0
2008-01-24 18:19:00,1.97155,1.97175,1.97145,1.97155,851900002.0
2008-01-24 18:20:00,1.97155,1.9717,1.97135,1.9717,1439499998.0
2008-01-24 18:21:00,1.97165,1.9717,1.97135,1.97145,1326700003.0
2008-01-24 18:22:00,1.97145,1.97145,1.97115,1.97135,868000010.0
2008-01-24 18:23:00,1.9714,1.97145,1.9713,1.97135,523900000.0
2008-01-24 18:24:00,1.97135,1.97145,1.9713,1.9714,677200000.0
2008-01-24 18:25:00,1.97135,1.97145,1.9713,1.9714,950100000.0
2008-01-24 18:26:00,1.9714,1.97155,1.97135,1.97155,800699999.0
2008-01-24 18:27:00,1.97165,1.9719,1.9715,1.9718,1025000000.0
2008-01-24 18:28:00,1.97175,1.97195,1.9717,1.97195,593300000.0
2008-01-24 18:29:00,1.9719,1.97205,1.97175,1.97195,424499998.0
2008-01-24 18:30:00,1.97195,1.97205,1.97165,1.97165,879099999.0
2008-01-24 18:31:00,1.9717,1.9719,1.9712,1.9712,1073899997.0
2008-01-24 18:32:00,1.97125,1.9717,1.97115,1.97165,903299997.0
2008-01-24 18:33:00,1.9716,1.9717,1.97145,1.97165,859100001.0
2008-01-24 18:34:00,1.97155,1.9719,1.97155,1.9716,667900002.0
2008-01-24 18:35:00,1.97155,1.97165,1.9713,1.97145,1040700000.0
2008-01-24 18:36:00,1.97145,1.97185,1.97135,1.97175,898299999.0
2008-01-24 18:37:00,1.97185,1.97195,1.97165,1.9718,793400003.0
2008-01-24 18:38:00,1.9719,1.97205,1.97145,1.97145,1072700000.0
2008-01-24 18:39:00,1.97145,1.97175,1.9714,1.9716,768000000.0
2008-01-24 18:40:00,1.9716,1.9719,1.9715,1.97185,606100000.0
2008-01-24 18:41:00,1.97185,1.9721,1.97185,1.97195,627199999.0
2008-01-24 18:42:00,1.97195,1.97195,1.97155,1.97185,900500000.0
2008-01-24 18:43:00,1.97185,1.97215,1.97175,1.9719,841000000.0
2008-01-24 18:44:00,1.9719,1.97195,1.9715,1.9715,339800000.0
2008-01-24 18:45:00,1.9715,1.97185,1.9715,1.97185,611300000.0
2008-01-24 18:46:00,1.9718,1.9721,1.97165,1.97175,835800002.0
2008-01-24 18:47:00,1.97175,1.97205,1.9716,1.97205,301200000.0
2008-01-24 18:48:00,1.97195,1.97215,1.97175,1.9718,346000000.0
2008-01-24 18:49:00,1.9718,1.97185,1.9716,1.9716,573199999.0
2008-01-24 18:50:00,1.9716,1.97195,1.9716,1.9718,363300000.0
2008-01-24 18:51:00,1.97185,1.97225,1.97175,1.9722,971299999.0
2008-01-24 18:52:00,1.97225,1.9725,1.972,1.9723,372900003.0
2008-01-24 18:53:00,1.9723,1.973,1.97225,1.973,1017300000.0
2008-01-24 18:54:00,1.973,1.9731,1.9726,1.9727,564500000.0
2008-01-24 18:55:00,1.9727,1.9734,1.9727,1.9732,425700000.0
2008-01-24 18:56:00,1.9732,1.9733,1.9731,1.9731,266300000.0
2008-01-24 18:57:00,1.9731,1.9731,1.9727,1.97285,416100000.0
2008-01-24 18:58:00,1.9728,1.9733,1.9728,1.9731,486200000.0
2008-01-24 18:59:00,1.9731,1.9732,1.973,1.9731,156500000.0
2008-01-24 19:00:00,1.9731,1.9732,1.9728,1.9731,253800000.0
2008-01-24 19:01:00,1.973,1.9731,1.9727,1.9728,345099999.0
2008-01-24 19:02:00,1.9728,1.9729,1.9726,1.9727,568400001.0
2008-01-24 19:03:00,1.97265,1.97275,1.97245,1.97245,658300000.0
2008-01-24 19:04:00,1.9725,1.9726,1.972,1.9721,638400004.0
2008-01-24 19:05:00,1.9721,1.9723,1.97195,1.9723,256500000.0
2008-01-24 19:06:00,1.9723,1.9723,1.97165,1.97165,799199999.0
2008-01-24 19:07:00,1.9717,1.9719,1.9715,1.9717,681800000.0
2008-01-24 19:08:00,1.9717,1.9721,1.9717,1.9721,690900000.0
2008-01-24 19:09:00,1.9721,1.97215,1.97195,1.9721,687899999.0
2008-01-24 19:10:00,1.9721,1.9729,1.9721,1.9722,920600000.0
2008-01-24 19:11:00,1.9722,1.9722,1.97195,1.9721,259300000.0
2008-01-24 19:12:00,1.9721,1.97215,1.97205,1.9721,254400000.0
2008-01-24 19:13:00,1.9721,1.9723,1.9715,1.9715,722300000.0
2008-01-24 19:14:00,1.9715,1.97155,1.97105,1.9715,788000000.0
2008-01-24 19:15:00,1.9715,1.9715,1.97145,1.9715,410400000.0
2008-01-24 19:16:00,1.9715,1.97165,1.97125,1.9716,870499991.0
2008-01-24 19:17:00,1.97155,1.9717,1.97155,1.9717,338400000.0
2008-01-24 19:18:00,1.9717,1.9717,1.97145,1.97155,393599999.0
2008-01-24 19:19:00,1.97155,1.97185,1.97155,1.97175,466750000.0
2008-01-24 19:20:00,1.97175,1.97185,1.97175,1.9718,486700000.0
2008-01-24 19:21:00,1.9718,1.9718,1.9717,1.9718,570400000.0
2008-01-24 19:22:00,1.9718,1.9718,1.9716,1.9717,515400000.0
2008-01-24 19:23:00,1.9717,1.97175,1.97165,1.9717,656599988.0
2008-01-24 19:24:00,1.9717,1.9717,1.97155,1.97165,648899999.0
2008-01-24 19:25:00,1.97165,1.97165,1.97145,1.9715,633000000.0
2008-01-24 19:26:00,1.9715,1.9716,1.9712,1.97125,285700000.0
2008-01-24 19:27:00,1.97125,1.97125,1.9701,1.9702,715400000.0
2008-01-24 19:28:00,1.9702,1.97105,1.96995,1.97065,539000000.0
2008-01-24 19:29:00,1.97065,1.97065,1.97055,1.9706,644900000.0
2008-01-24 19:30:00,1.9706,1.97105,1.97055,1.97095,439300001.0
2008-01-24 19:31:00,1.97095,1.97115,1.9705,1.9706,711800000.0
2008-01-24 19:32:00,1.9706,1.97095,1.97055,1.97095,374000000.0
2008-01-24 19:33:00,1.97095,1.9712,1.97085,1.97105,506100000.0
2008-01-24 19:34:00,1.97105,1.9712,1.971,1.971,351800000.0
2008-01-24 19:35:00,1.971,1.97125,1.971,1.97105,310000000.0
2008-01-24 19:36:00,1.97105,1.97125,1.97085,1.97095,604399999.0
2008-01-24 19:37:00,1.97095,1.97115,1.97065,1.9708,887400003.0
2008-01-24 19:38:00,1.97075,1.97085,1.97045,1.97075,1158599989.0
2008-01-24 19:39:00,1.97065,1.9707,1.97,1.97005,868400000.0
2008-01-24 19:40:00,1.9701,1.9701,1.96975,1.96995,735100000.0
2008-01-24 19:41:00,1.97005,1.97035,1.96995,1.97015,306599999.0
2008-01-24 19:42:00,1.97015,1.9703,1.97005,1.97005,149900000.0
2008-01-24 19:43:00,1.97005,1.9701,1.96995,1.97,112400000.0
2008-01-24 19:44:00,1.97,1.97,1.96905,1.9691,316500000.0
2008-01-24 19:45:00,1.96905,1.97,1.96905,1.97,1050200000.0
2008-01-24 19:46:00,1.97,1.97,1.96975,1.96995,946299999.0
2008-01-24 19:47:00,1.97,1.9705,1.97,1.97025,829999999.0
2008-01-24 19:48:00,1.9703,1.97055,1.97025,1.97055,677400000.0
2008-01-24 19:49:00,1.97055,1.97085,1.97035,1.97075,596100000.0
2008-01-24 19:50:00,1.9707,1.9709,1.9704,1.9705,346800000.0
2008-01-24 19:51:00,1.9705,1.9709,1.9705,1.9708,189400000.0
2008-01-24 19:52:00,1.9709,1.97095,1.97075,1.97075,67800000.0
2008-01-24 19:53:00,1.9708,1.97145,1.97075,1.9713,323800000.0
2008-01-24 19:54:00,1.97125,1.97135,1.9711,1.9713,390000001.0
2008-01-24 19:55:00,1.9713,1.9717,1.9713,1.9717,225700000.0
2008-01-24 19:56:00,1.9717,1.9719,1.9716,1.9716,263900000.0
2008-01-24 19:57:00,1.9716,1.9717,1.9716,1.97165,128300000.0
2008-01-24 19:58:00,1.9717,1.9717,1.97145,1.9715,169600000.0
2008-01-24 19:59:00,1.9715,1.9715,1.9708,1.9708,327000000.0
2008-01-24 20:00:00,1.9708,1.971,1.97065,1.97095,269400000.0
2008-01-24 20:01:00,1.97095,1.97135,1.9707,1.971,415100000.0
2008-01-24 20:02:00,1.971,1.9712,1.97095,1.97115,129400000.0
2008-01-24 20:03:00,1.97115,1.97165,1.97105,1.9712,291200000.0
2008-01-24 20:04:00,1.9712,1.97155,1.97105,1.9715,224600000.0
2008-01-24 20:05:00,1.9715,1.9716,1.9713,1.97155,191300000.0
2008-01-24 20:06:00,1.97155,1.97155,1.9707,1.971,346999999.0
2008-01-24 20:07:00,1.971,1.9712,1.9708,1.97095,353899996.0
2008-01-24 20:08:00,1.97095,1.971,1.97035,1.97055,973099999.0
2008-01-24 20:09:00,1.97055,1.9707,1.97055,1.9706,275400000.0
2008-01-24 20:10:00,1.9706,1.9707,1.9705,1.9707,251100000.0
2008-01-24 20:11:00,1.9707,1.9713,1.97065,1.9711,478900000.0
2008-01-24 20:12:00,1.97115,1.9714,1.9711,1.97135,197300000.0
2008-01-24 20:13:00,1.97135,1.9717,1.9712,1.9717,141000000.0
2008-01-24 20:14:00,1.9717,1.9717,1.97145,1.97145,391400001.0
2008-01-24 20:15:00,1.97145,1.9718,1.9714,1.9717,289100001.0
2008-01-24 20:16:00,1.9717,1.9733,1.9717,1.973,562900000.0
2008-01-24 20:17:00,1.973,1.9731,1.9721,1.9722,417000000.0
2008-01-24 20:18:00,1.9722,1.9722,1.972,1.9721,195600000.0
2008-01-24 20:19:00,1.9721,1.97225,1.97195,1.972,425400000.0
2008-01-24 20:20:00,1.97195,1.9721,1.9718,1.9721,331900000.0
2008-01-24 20:21:00,1.9721,1.9721,1.97155,1.9718,125900000.0
2008-01-24 20:22:00,1.97175,1.97195,1.97165,1.9718,104500000.0
2008-01-24 20:23:00,1.9718,1.97185,1.9717,1.97185,98300000.0
2008-01-24 20:24:00,1.97185,1.97185,1.9718,1.9718,22100000.0
2008-01-24 20:25:00,1.9718,1.9718,1.9716,1.97165,48200000.0
2008-01-24 20:26:00,1.97165,1.9718,1.97145,1.97155,237899999.0
2008-01-24 20:27:00,1.9715,1.9716,1.9715,1.9715,87600000.0
2008-01-24 20:28:00,1.9715,1.9716,1.9715,1.97155,80300000.0
2008-01-24 20:29:00,1.97155,1.97155,1.9713,1.97135,263800000.0
2008-01-24 20:30:00,1.97135,1.97145,1.97125,1.97125,106000000.0
2008-01-24 20:31:00,1.97125,1.97145,1.971,1.97145,136100000.0
2008-01-24 20:32:00,1.97145,1.9715,1.97145,1.97145,230800000.0
2008-01-24 20:33:00,1.97145,1.9724,1.97145,1.9722,194200000.0
2008-01-24 20:34:00,1.97225,1.9726,1.97215,1.9725,121100000.0
2008-01-24 20:35:00,1.9725,1.97385,1.9725,1.97375,55400000.0
2008-01-24 20:36:00,1.97375,1.97395,1.9733,1.9735,145300000.0
2008-01-24 20:37:00,1.9735,1.97355,1.9733,1.9734,262400000.0
2008-01-24 20:38:00,1.9734,1.9734,1.9724,1.9725,177600000.0
2008-01-24 20:39:00,1.9725,1.973,1.9725,1.97285,115200000.0
2008-01-24 20:40:00,1.97285,1.97335,1.9728,1.97335,84000000.0
2008-01-24 20:41:00,1.97335,1.9736,1.9732,1.9732,355200000.0
2008-01-24 20:42:00,1.97325,1.9735,1.9732,1.9735,103600000.0
2008-01-24 20:43:00,1.9735,1.97395,1.9735,1.97395,44800000.0
2008-01-24 20:44:00,1.97395,1.97425,1.97385,1.97395,246200000.0
2008-01-24 20:45:00,1.97395,1.9741,1.97395,1.9741,67800000.0
2008-01-24 20:46:00,1.9741,1.97415,1.974,1.974,23900000.0
2008-01-24 20:47:00,1.974,1.974,1.9735,1.97365,287400000.0
2008-01-24 20:48:00,1.97365,1.97385,1.97355,1.9738,207600000.0
2008-01-24 20:49:00,1.9738,1.97445,1.9738,1.97415,360000000.0
2008-01-24 20:50:00,1.97415,1.97435,1.9738,1.9739,389700000.0
2008-01-24 20:51:00,1.9739,1.97405,1.97355,1.97365,252400000.0
2008-01-24 20:52:00,1.97365,1.97375,1.97355,1.97365,290800000.0
2008-01-24 20:53:00,1.9737,1.9737,1.97335,1.97355,175500000.0
2008-01-24 20:54:00,1.97355,1.9736,1.97325,1.97325,433500000.0
2008-01-24 20:55:00,1.97325,1.9736,1.9732,1.97355,259500000.0
2008-01-24 20:56:00,1.9736,1.9741,1.97345,1.97405,95900000.0
2008-01-24 20:57:00,1.97405,1.9743,1.97405,1.9743,31100000.0
2008-01-24 20:58:00,1.97425,1.9743,1.97375,1.97395,271500000.0
2008-01-24 20:59:00,1.97395,1.97405,1.97385,1.974,55900000.0
2008-01-24 21:00:00,1.974,1.97425,1.974,1.9741,189000000.0
2008-01-24 21:01:00,1.9741,1.9743,1.97395,1.97405,76800000.0
2008-01-24 21:02:00,1.97405,1.9744,1.97395,1.9744,270000000.0
2008-01-24 21:03:00,1.9744,1.9744,1.9741,1.97425,319400000.0
2008-01-24 21:04:00,1.97425,1.97475,1.97425,1.97465,143800000.0
2008-01-24 21:05:00,1.97465,1.97475,1.97465,1.97465,174800000.0
2008-01-24 21:06:00,1.97465,1.97495,1.9746,1.97485,359900000.0
2008-01-24 21:07:00,1.97485,1.97525,1.97485,1.97525,122100000.0
2008-01-24 21:08:00,1.97525,1.97555,1.9751,1.9755,140100000.0
2008-01-24 21:09:00,1.97555,1.9756,1.97505,1.97525,94600000.0
2008-01-24 21:10:00,1.9752,1.9755,1.9752,1.9754,102500000.0
2008-01-24 21:11:00,1.97535,1.97545,1.975,1.975,106600000.0
2008-01-24 21:12:00,1.975,1.975,1.9746,1.97465,165700000.0
2008-01-24 21:13:00,1.97465,1.9749,1.9745,1.9745,28700000.0
2008-01-24 21:14:00,1.9745,1.9745,1.97425,1.97435,72100000.0
2008-01-24 21:15:00,1.97435,1.97435,1.9742,1.97425,235000000.0
2008-01-24 21:16:00,1.9743,1.9746,1.97425,1.97455,107200000.0
2008-01-24 21:17:00,1.97455,1.9746,1.9741,1.97445,222300000.0
2008-01-24 21:18:00,1.97445,1.97445,1.97405,1.9741,80500000.0
2008-01-24 21:19:00,1.97405,1.9745,1.97385,1.9745,231800000.0
2008-01-24 21:20:00,1.9745,1.97465,1.97425,1.9745,75000000.0
2008-01-24 21:21:00,1.9745,1.9745,1.9743,1.9743,41000000.0
2008-01-24 21:22:00,1.97435,1.97445,1.9743,1.97435,33300000.0
2008-01-24 21:23:00,1.9743,1.97435,1.97405,1.9742,128800000.0
2008-01-24 21:24:00,1.9742,1.97445,1.97415,1.97445,117200000.0
2008-01-24 21:25:00,1.97445,1.9748,1.97445,1.9747,160200000.0
2008-01-24 21:26:00,1.9747,1.97505,1.9746,1.97475,139400000.0
2008-01-24 21:27:00,1.97475,1.97485,1.97465,1.9748,59100000.0
2008-01-24 21:28:00,1.9748,1.9748,1.97455,1.9746,107000000.0
2008-01-24 21:29:00,1.9746,1.9746,1.97435,1.9745,53200000.0
2008-01-24 21:30:00,1.9745,1.9746,1.9745,1.97455,33100000.0
2008-01-24 21:31:00,1.97455,1.97465,1.9745,1.97455,134200000.0
2008-01-24 21:32:00,1.97455,1.97455,1.97415,1.97415,325700000.0
2008-01-24 21:33:00,1.97415,1.9745,1.97415,1.97445,113700000.0
2008-01-24 21:34:00,1.97445,1.97455,1.9742,1.97425,75800000.0
2008-01-24 21:35:00,1.9742,1.9744,1.97405,1.97415,175300000.0
2008-01-24 21:36:00,1.97425,1.97435,1.97395,1.97415,349600000.0
2008-01-24 21:37:00,1.97415,1.97425,1.97405,1.97415,217500000.0
2008-01-24 21:38:00,1.97415,1.97415,1.97385,1.97385,292400000.0
2008-01-24 21:39:00,1.97395,1.97425,1.97385,1.97415,546400000.0
2008-01-24 21:40:00,1.9741,1.9743,1.97405,1.9741,285100000.0
2008-01-24 21:41:00,1.9741,1.9742,1.97405,1.97415,453200000.0
2008-01-24 21:42:00,1.97415,1.97435,1.97415,1.9742,111300000.0
2008-01-24 21:43:00,1.97415,1.97445,1.97415,1.97425,221100000.0
2008-01-24 21:44:00,1.97425,1.97435,1.9741,1.9742,351300000.0
2008-01-24 21:45:00,1.9742,1.9745,1.9741,1.97435,364000000.0
2008-01-24 21:46:00,1.97435,1.97485,1.97435,1.97475,352200000.0
2008-01-24 21:47:00,1.97475,1.97475,1.9745,1.97455,390000000.0
2008-01-24 21:48:00,1.97455,1.97465,1.9745,1.97455,351400000.0
2008-01-24 21:49:00,1.97465,1.97475,1.97455,1.97465,166100000.0
2008-01-24 21:50:00,1.97465,1.97465,1.9745,1.97455,337900000.0
2008-01-24 21:51:00,1.97455,1.97465,1.97435,1.97465,211600000.0
2008-01-24 21:52:00,1.97455,1.97465,1.97445,1.97455,77100000.0
2008-01-24 21:53:00,1.97455,1.97465,1.97445,1.97465,204200000.0
2008-01-24 21:54:00,1.97465,1.97465,1.9741,1.9741,312799999.0
2008-01-24 21:55:00,1.9741,1.97435,1.9741,1.97425,312000000.0
2008-01-24 21:56:00,1.97425,1.97435,1.97405,1.97425,316500000.0
2008-01-24 21:57:00,1.97425,1.97455,1.974,1.97455,365600000.0
2008-01-24 21:58:00,1.97455,1.9747,1.97445,1.9746,281700000.0
2008-01-24 21:59:00,1.9746,1.97475,1.9745,1.97465,342900000.0
2008-01-24 22:00:00,1.97465,1.97465,1.97395,1.97405,749500005.0
2008-01-24 22:01:00,1.97405,1.97405,1.97365,1.97405,436800000.0
2008-01-24 22:02:00,1.97405,1.97405,1.9738,1.974,421400000.0
2008-01-24 22:03:00,1.974,1.9741,1.97365,1.9738,421500000.0
2008-01-24 22:04:00,1.9738,1.9739,1.9738,1.9738,112800000.0
2008-01-24 22:05:00,1.9738,1.9739,1.9737,1.9738,130500000.0
2008-01-24 22:06:00,1.9738,1.97405,1.9738,1.97405,316700001.0
2008-01-24 22:07:00,1.97405,1.9742,1.97395,1.97395,363699998.0
2008-01-24 22:08:00,1.97395,1.9741,1.97375,1.97395,544900000.0
2008-01-24 22:09:00,1.97395,1.97445,1.97395,1.97415,406300000.0
2008-01-24 22:10:00,1.97415,1.97435,1.97405,1.97435,343100000.0
2008-01-24 22:11:00,1.97435,1.97445,1.97415,1.97425,557500000.0
2008-01-24 22:12:00,1.97425,1.97435,1.97425,1.97425,503499993.0
2008-01-24 22:13:00,1.97435,1.97435,1.97425,1.97435,133400000.0
2008-01-24 22:14:00,1.97435,1.97435,1.97425,1.97425,250000000.0
2008-01-24 22:15:00,1.97425,1.9743,1.9742,1.97425,194500000.0
2008-01-24 22:16:00,1.97425,1.97465,1.9741,1.97465,270300000.0
2008-01-24 22:17:00,1.97455,1.97505,1.97425,1.97505,229400001.0
2008-01-24 22:18:00,1.97505,1.97545,1.97475,1.97515,145700000.0
2008-01-24 22:19:00,1.97515,1.97535,1.97505,1.97515,190900000.0
2008-01-24 22:20:00,1.97525,1.97535,1.97515,1.97525,153100000.0
2008-01-24 22:21:00,1.97525,1.97545,1.97515,1.97535,121500000.0
2008-01-24 22:22:00,1.97535,1.97645,1.97535,1.97645,370199999.0
2008-01-24 22:23:00,1.97645,1.97645,1.97615,1.97615,154700000.0
2008-01-24 22:24:00,1.97615,1.97625,1.9759,1.9759,314400000.0
2008-01-24 22:25:00,1.97595,1.97595,1.97535,1.97555,230500000.0
2008-01-24 22:26:00,1.97555,1.97595,1.97555,1.97575,165600000.0
2008-01-24 22:27:00,1.97575,1.97575,1.9753,1.97575,141600000.0
2008-01-24 22:28:00,1.97575,1.97595,1.97575,1.97595,269400000.0
2008-01-24 22:29:00,1.97595,1.97605,1.9758,1.9758,643000000.0
2008-01-24 22:30:00,1.97585,1.97595,1.9758,1.97595,450100000.0
2008-01-24 22:31:00,1.97595,1.97595,1.97585,1.97585,246600000.0
2008-01-24 22:32:00,1.9759,1.97605,1.9759,1.97605,164000000.0
2008-01-24 22:33:00,1.97605,1.97615,1.97605,1.97615,194200000.0
2008-01-24 22:34:00,1.97615,1.9762,1.97605,1.9762,34500000.0
2008-01-24 22:35:00,1.9762,1.9762,1.97605,1.97615,179500000.0
2008-01-24 22:36:00,1.97615,1.97645,1.97605,1.97625,69300000.0
2008-01-24 22:37:00,1.97625,1.97645,1.97615,1.97645,129500000.0
2008-01-24 22:38:00,1.97645,1.97645,1.97615,1.97625,354900000.0
2008-01-24 22:39:00,1.97625,1.9763,1.97575,1.97585,302700000.0
2008-01-24 22:40:00,1.97595,1.97635,1.97585,1.97635,300199998.0
2008-01-24 22:41:00,1.97635,1.97665,1.97625,1.97655,217800000.0
2008-01-24 22:42:00,1.97645,1.97685,1.97635,1.9765,278600000.0
2008-01-24 22:43:00,1.97655,1.97715,1.9765,1.9769,486200001.0
2008-01-24 22:44:00,1.9769,1.97695,1.9767,1.97675,374200002.0
2008-01-24 22:45:00,1.97675,1.97675,1.97615,1.9764,377300000.0
2008-01-24 22:46:00,1.9764,1.97655,1.97635,1.97645,262600002.0
2008-01-24 22:47:00,1.9764,1.97665,1.9764,1.97665,155200000.0
2008-01-24 22:48:00,1.97665,1.97665,1.97665,1.97665,122800000.0
2008-01-24 22:49:00,1.97665,1.9767,1.97645,1.97655,192200000.0
2008-01-24 22:50:00,1.97655,1.97685,1.97655,1.97685,352800000.0
2008-01-24 22:51:00,1.97685,1.97685,1.97665,1.97685,447000000.0
2008-01-24 22:52:00,1.97685,1.97685,1.97665,1.9767,264200000.0
2008-01-24 22:53:00,1.9767,1.9769,1.97665,1.97685,270000000.0
2008-01-24 22:54:00,1.97685,1.97705,1.97675,1.97685,448000000.0
2008-01-24 22:55:00,1.9769,1.97695,1.97665,1.97685,190399998.0
2008-01-24 22:56:00,1.97695,1.97715,1.97695,1.9771,443900000.0
2008-01-24 22:57:00,1.9769,1.97735,1.9769,1.97715,114500000.0
2008-01-24 22:58:00,1.97715,1.97735,1.97705,1.97705,131000000.0
2008-01-24 22:59:00,1.97705,1.9773,1.97705,1.97725,155600000.0
2008-01-24 23:00:00,1.97725,1.97735,1.97705,1.97715,118600000.0
2008-01-24 23:01:00,1.97715,1.9773,1.977,1.97705,54300000.0
2008-01-24 23:02:00,1.97705,1.97715,1.97685,1.97705,35100000.0
2008-01-24 23:03:00,1.97695,1.97705,1.97675,1.97675,42700000.0
2008-01-24 23:04:00,1.97675,1.97685,1.97655,1.97655,145300000.0
2008-01-24 23:05:00,1.9765,1.97655,1.97625,1.97625,391700008.0
2008-01-24 23:06:00,1.97625,1.97665,1.97625,1.97665,241900000.0
2008-01-24 23:07:00,1.97665,1.97665,1.9763,1.9763,59900000.0
2008-01-24 23:08:00,1.97635,1.97655,1.97635,1.97655,52400000.0
2008-01-24 23:09:00,1.97655,1.97685,1.97645,1.97675,195100000.0
2008-01-24 23:10:00,1.97675,1.9772,1.97665,1.9772,242500000.0
2008-01-24 23:11:00,1.9772,1.97745,1.9772,1.97745,166400000.0
2008-01-24 23:12:00,1.97745,1.97745,1.9773,1.9773,159000000.0
2008-01-24 23:13:00,1.9773,1.97735,1.97725,1.9773,136100000.0
2008-01-24 23:14:00,1.9773,1.9774,1.97725,1.97725,136200000.0
2008-01-24 23:15:00,1.97725,1.97745,1.97725,1.97745,91700000.0
2008-01-24 23:16:00,1.97745,1.97765,1.97735,1.97755,56000000.0
2008-01-24 23:17:00,1.97755,1.9777,1.97745,1.97755,116000000.0
2008-01-24 23:18:00,1.97755,1.97775,1.97755,1.97775,35300000.0
2008-01-24 23:19:00,1.97775,1.97785,1.97755,1.97755,134200000.0
2008-01-24 23:20:00,1.97755,1.9777,1.97755,1.97765,82100000.0
2008-01-24 23:21:00,1.97765,1.97765,1.9774,1.9774,138100000.0
2008-01-24 23:22:00,1.97745,1.97745,1.9774,1.97745,264100000.0
2008-01-24 23:23:00,1.97745,1.97745,1.97715,1.97725,352300001.0
2008-01-24 23:24:00,1.97725,1.9773,1.97725,1.97725,154800000.0
2008-01-24 23:25:00,1.97725,1.97725,1.97705,1.97705,191300000.0
2008-01-24 23:26:00,1.97705,1.97725,1.97705,1.97715,276200000.0
2008-01-24 23:27:00,1.97715,1.97715,1.97655,1.97655,306900000.0
2008-01-24 23:28:00,1.97665,1.97665,1.97645,1.97655,75699998.0
2008-01-24 23:29:00,1.97655,1.97665,1.97635,1.97635,66600000.0
2008-01-24 23:30:00,1.97635,1.97665,1.97635,1.97635,143200000.0
2008-01-24 23:31:00,1.97635,1.97655,1.97625,1.97645,76900000.0
2008-01-24 23:32:00,1.97645,1.9767,1.9763,1.97655,58500000.0
2008-01-24 23:33:00,1.97655,1.97675,1.97645,1.97675,78800000.0
2008-01-24 23:34:00,1.9766,1.97675,1.97655,1.97675,51400000.0
2008-01-24 23:35:00,1.97675,1.97675,1.97625,1.97625,110700000.0
2008-01-24 23:36:00,1.97625,1.97625,1.9762,1.97625,177600000.0
2008-01-24 23:37:00,1.97625,1.97635,1.976,1.9762,290200000.0
2008-01-24 23:38:00,1.97615,1.97635,1.97615,1.97635,154600000.0
2008-01-24 23:39:00,1.9764,1.97655,1.97635,1.9765,80000000.0
2008-01-24 23:40:00,1.9765,1.97655,1.9764,1.9764,191200000.0
2008-01-24 23:41:00,1.97645,1.97645,1.9764,1.97645,51500000.0
2008-01-24 23:42:00,1.97645,1.97645,1.97645,1.97645,12000000.0
2008-01-24 23:43:00,1.97645,1.97645,1.97625,1.97645,79600000.0
2008-01-24 23:44:00,1.97645,1.97665,1.97645,1.97665,40600000.0
2008-01-24 23:45:00,1.9765,1.97665,1.9765,1.9765,38000000.0
2008-01-24 23:46:00,1.97665,1.97665,1.97655,1.97655,11600000.0
2008-01-24 23:47:00,1.97655,1.97665,1.97655,1.97665,7800000.0
2008-01-24 23:48:00,1.97665,1.97665,1.9764,1.9765,110900002.0
2008-01-24 23:49:00,1.9765,1.9766,1.97635,1.97655,72300000.0
2008-01-24 23:50:00,1.97655,1.9767,1.9761,1.9764,14500000.0
2008-01-24 23:51:00,1.9764,1.97645,1.97605,1.97645,37300000.0
2008-01-24 23:52:00,1.9763,1.97655,1.9763,1.97655,41000000.0
2008-01-24 23:53:00,1.97645,1.9766,1.9764,1.97645,20600000.0
2008-01-24 23:54:00,1.97645,1.97655,1.97635,1.97655,11700000.0
2008-01-24 23:55:00,1.97655,1.97655,1.97635,1.9764,84400000.0
2008-01-24 23:56:00,1.9764,1.9765,1.97635,1.97645,28900000.0
2008-01-24 23:57:00,1.97645,1.97645,1.97635,1.97635,9000000.0
2008-01-24 23:58:00,1.97635,1.9765,1.976,1.97645,45300000.0
2008-01-24 23:59:00,1.9764,1.97645,1.9763,1.9763,16600000.0
2008-01-25 00:00:00,1.9755,1.9764,1.9755,1.9763,397099998.0
2008-01-25 00:01:00,1.9763,1.9767,1.97595,1.9765,443000000.0
2008-01-25 00:02:00,1.9765,1.9765,1.9764,1.9765,481600000.0
2008-01-25 00:03:00,1.9766,1.9771,1.9764,1.977,307000000.0
2008-01-25 00:04:00,1.9769,1.9769,1.9763,1.9764,558499997.0
2008-01-25 00:05:00,1.9764,1.9765,1.9761,1.9764,691200005.0
2008-01-25 00:06:00,1.9764,1.9766,1.9762,1.9763,238399996.0
2008-01-25 00:07:00,1.9764,1.9765,1.9761,1.9762,346300000.0
2008-01-25 00:08:00,1.9762,1.9764,1.976,1.9763,133800000.0
2008-01-25 00:09:00,1.9763,1.9763,1.9761,1.9762,377399990.0
2008-01-25 00:10:00,1.97615,1.97615,1.97595,1.97615,12200000.0
2008-01-25 00:11:00,1.97595,1.97635,1.97595,1.97625,147400000.0
2008-01-25 00:12:00,1.97625,1.97625,1.976,1.97605,73800000.0
2008-01-25 00:13:00,1.97605,1.9763,1.97585,1.9761,36700000.0
2008-01-25 00:14:00,1.9761,1.9761,1.97585,1.97605,77500000.0
2008-01-25 00:15:00,1.97605,1.97635,1.97605,1.97635,149000000.0
2008-01-25 00:16:00,1.9763,1.9764,1.9761,1.9762,80500000.0
2008-01-25 00:17:00,1.9762,1.9762,1.97585,1.97585,33300000.0
2008-01-25 00:18:00,1.9758,1.976,1.97575,1.97595,75400001.0
2008-01-25 00:19:00,1.97595,1.9761,1.97575,1.976,42700000.0
2008-01-25 00:20:00,1.976,1.97605,1.97575,1.97575,32900000.0
2008-01-25 00:21:00,1.9758,1.97585,1.9757,1.9757,63700000.0
2008-01-25 00:22:00,1.9757,1.97575,1.9756,1.97565,55400000.0
2008-01-25 00:23:00,1.97565,1.9758,1.9756,1.97565,72800000.0
2008-01-25 00:24:00,1.97565,1.97565,1.97555,1.9756,81300000.0
2008-01-25 00:25:00,1.9756,1.9756,1.97555,1.97555,18600000.0
2008-01-25 00:26:00,1.97555,1.97555,1.97505,1.9752,178200000.0
2008-01-25 00:27:00,1.97535,1.97535,1.9751,1.9752,206700000.0
2008-01-25 00:28:00,1.9752,1.9754,1.9752,1.9752,81200000.0
2008-01-25 00:29:00,1.9752,1.97555,1.9752,1.9755,71800000.0
2008-01-25 00:30:00,1.9755,1.9755,1.97535,1.97535,86000000.0
2008-01-25 00:31:00,1.9753,1.97555,1.9753,1.9755,52600000.0
2008-01-25 00:32:00,1.97545,1.97575,1.975,1.97515,80500000.0
2008-01-25 00:33:00,1.97515,1.97535,1.97505,1.97535,47800000.0
2008-01-25 00:34:00,1.9753,1.97535,1.9751,1.97515,57200000.0
2008-01-25 00:35:00,1.9751,1.97535,1.97495,1.9753,65200000.0
2008-01-25 00:36:00,1.9753,1.97545,1.9753,1.97545,44800000.0
2008-01-25 00:37:00,1.97545,1.9755,1.97525,1.97525,27600000.0
2008-01-25 00:38:00,1.97525,1.97535,1.9751,1.97515,186100000.0
2008-01-25 00:39:00,1.97515,1.97525,1.97495,1.97525,193400000.0
2008-01-25 00:40:00,1.97525,1.97525,1.97525,1.97525,13200000.0
2008-01-25 00:41:00,1.97525,1.97525,1.9751,1.97525,61700000.0
2008-01-25 00:42:00,1.97525,1.9755,1.97505,1.9755,22100000.0
2008-01-25 00:43:00,1.9755,1.9755,1.9751,1.9752,40600000.0
2008-01-25 00:44:00,1.97525,1.97555,1.9752,1.9754,77250000.0
2008-01-25 00:45:00,1.9754,1.9754,1.975,1.97505,69900000.0
2008-01-25 00:46:00,1.97505,1.97515,1.9747,1.975,181600000.0
2008-01-25 00:47:00,1.97515,1.97535,1.975,1.97525,147700000.0
2008-01-25 00:48:00,1.97525,1.97555,1.97525,1.97555,67000000.0
2008-01-25 00:49:00,1.97555,1.9756,1.97555,1.9756,14300000.0
2008-01-25 00:50:00,1.9756,1.9756,1.9755,1.97555,32000000.0
2008-01-25 00:51:00,1.97555,1.9756,1.97525,1.97525,38000000.0
2008-01-25 00:52:00,1.97525,1.97525,1.97505,1.97525,48800000.0
2008-01-25 00:53:00,1.97525,1.97545,1.97525,1.97545,12200000.0
2008-01-25 00:54:00,1.97545,1.97545,1.97525,1.97545,4900000.0
2008-01-25 00:55:00,1.97545,1.97545,1.97495,1.975,63000000.0
2008-01-25 00:56:00,1.975,1.97515,1.97495,1.97515,84300000.0
2008-01-25 00:57:00,1.97515,1.97515,1.975,1.97505,156500000.0
2008-01-25 00:58:00,1.97505,1.97515,1.975,1.9751,79600000.0
2008-01-25 00:59:00,1.9752,1.97525,1.97515,1.9752,75600000.0
2008-01-25 01:00:00,1.9752,1.97545,1.9751,1.97545,265500000.0
2008-01-25 01:01:00,1.97545,1.97545,1.9752,1.97525,79100000.0
2008-01-25 01:02:00,1.9752,1.97525,1.9752,1.97525,18600000.0
2008-01-25 01:03:00,1.97525,1.97525,1.9751,1.9752,45100000.0
2008-01-25 01:04:00,1.97525,1.97525,1.9752,1.9752,32800000.0
2008-01-25 01:05:00,1.97525,1.97525,1.9752,1.9752,49800000.0
2008-01-25 01:06:00,1.97525,1.97525,1.9752,1.9752,20600000.0
2008-01-25 01:07:00,1.9752,1.97525,1.97515,1.97525,22500000.0
2008-01-25 01:08:00,1.97505,1.9755,1.97505,1.9755,58500000.0
2008-01-25 01:09:00,1.9756,1.9758,1.9753,1.9758,105800000.0
2008-01-25 01:10:00,1.9758,1.97595,1.9755,1.9756,58400000.0
2008-01-25 01:11:00,1.97565,1.97595,1.97565,1.9759,31400000.0
2008-01-25 01:12:00,1.9759,1.9759,1.9757,1.9759,188700008.0
2008-01-25 01:13:00,1.9759,1.976,1.9758,1.976,25400000.0
2008-01-25 01:14:00,1.976,1.97625,1.976,1.976,19000000.0
2008-01-25 01:15:00,1.976,1.9762,1.976,1.976,62000000.0
2008-01-25 01:16:00,1.976,1.97605,1.97595,1.97605,14800000.0
2008-01-25 01:17:00,1.97605,1.97605,1.9759,1.97595,5000000.0
2008-01-25 01:18:00,1.97595,1.97595,1.97555,1.97585,51000000.0
2008-01-25 01:19:00,1.97585,1.97585,1.97565,1.97585,21200000.0
2008-01-25 01:20:00,1.97585,1.976,1.9758,1.976,42600000.0
2008-01-25 01:21:00,1.976,1.976,1.9756,1.97565,155200000.0
2008-01-25 01:22:00,1.9757,1.9758,1.97565,1.9758,74600000.0
2008-01-25 01:23:00,1.9758,1.97595,1.9758,1.97595,15400000.0
2008-01-25 01:24:00,1.97595,1.97595,1.97585,1.97585,28600000.0
2008-01-25 01:25:00,1.9759,1.97595,1.97585,1.9759,40200000.0
2008-01-25 01:26:00,1.97585,1.97595,1.97585,1.97595,45900000.0
2008-01-25 01:27:00,1.97595,1.9762,1.97595,1.9762,47700000.0
2008-01-25 01:28:00,1.9762,1.9763,1.97585,1.97605,95900000.0
2008-01-25 01:29:00,1.97605,1.9765,1.976,1.97635,59400000.0
2008-01-25 01:30:00,1.97635,1.97635,1.97605,1.97615,41800000.0
2008-01-25 01:31:00,1.97615,1.97615,1.9761,1.97615,17000000.0
2008-01-25 01:32:00,1.97615,1.97615,1.97615,1.97615,13200000.0
2008-01-25 01:33:00,1.97615,1.97675,1.9761,1.97675,92600000.0
2008-01-25 01:34:00,1.97675,1.97675,1.9764,1.9767,121700000.0
2008-01-25 01:35:00,1.9767,1.9767,1.97645,1.97645,9300000.0
2008-01-25 01:36:00,1.97645,1.97665,1.9764,1.9766,96200000.0
2008-01-25 01:37:00,1.9766,1.9768,1.97655,1.97655,15500000.0
2008-01-25 01:38:00,1.97645,1.9766,1.97645,1.97655,55200000.0
2008-01-25 01:39:00,1.9766,1.9766,1.9761,1.9764,105800000.0
2008-01-25 01:40:00,1.9764,1.97665,1.97635,1.9766,52800000.0
2008-01-25 01:41:00,1.9766,1.9766,1.9763,1.97635,82000000.0
2008-01-25 01:42:00,1.97635,1.9766,1.9763,1.97645,57000000.0
2008-01-25 01:43:00,1.97645,1.9766,1.97645,1.97655,33800000.0
2008-01-25 01:44:00,1.97655,1.97665,1.97645,1.9766,67300000.0
2008-01-25 01:45:00,1.9766,1.9766,1.97645,1.97645,41600000.0
2008-01-25 01:46:00,1.9765,1.97655,1.97645,1.97655,15300000.0
2008-01-25 01:47:00,1.97655,1.97655,1.9765,1.9765,57000000.0
2008-01-25 01:48:00,1.97655,1.9766,1.97655,1.97655,30200000.0
2008-01-25 01:49:00,1.9766,1.97705,1.9766,1.9768,80700000.0
2008-01-25 01:50:00,1.9768,1.977,1.9768,1.9769,182700000.0
2008-01-25 01:51:00,1.9769,1.9771,1.97675,1.9771,55500000.0
2008-01-25 01:52:00,1.97705,1.9771,1.977,1.9771,18600000.0
2008-01-25 01:53:00,1.97705,1.97715,1.97685,1.97705,94100000.0
2008-01-25 01:54:00,1.97705,1.9771,1.97695,1.9771,16400000.0
2008-01-25 01:55:00,1.9771,1.97735,1.97685,1.9773,217900000.0
2008-01-25 01:56:00,1.97735,1.9781,1.9773,1.97795,254300000.0
2008-01-25 01:57:00,1.9779,1.9779,1.97755,1.9777,93600000.0
2008-01-25 01:58:00,1.9777,1.9779,1.9777,1.9778,216400000.0
2008-01-25 01:59:00,1.9778,1.9778,1.9777,1.9778,144400000.0
2008-01-25 02:00:00,1.9778,1.9778,1.9771,1.9772,83400000.0
2008-01-25 02:01:00,1.97715,1.9773,1.97655,1.97655,25300000.0
2008-01-25 02:02:00,1.97655,1.97675,1.9763,1.9765,94700000.0
2008-01-25 02:03:00,1.9765,1.97655,1.97625,1.97655,138200000.0
2008-01-25 02:04:00,1.97655,1.97655,1.97635,1.9765,68000000.0
2008-01-25 02:05:00,1.9765,1.97655,1.97635,1.97655,67000000.0
2008-01-25 02:06:00,1.97655,1.97655,1.9763,1.97645,43400000.0
2008-01-25 02:07:00,1.97645,1.97675,1.9764,1.9764,39700000.0
2008-01-25 02:08:00,1.97635,1.9764,1.97615,1.97635,9300000.0
2008-01-25 02:09:00,1.97615,1.9764,1.97615,1.9764,9900000.0
2008-01-25 02:10:00,1.9764,1.9764,1.97625,1.9764,10400000.0
2008-01-25 02:11:00,1.9764,1.97645,1.97615,1.97645,30900000.0
2008-01-25 02:12:00,1.97645,1.97645,1.97645,1.97645,9600000.0
2008-01-25 02:13:00,1.97645,1.97645,1.97645,1.97645,12000000.0
2008-01-25 02:14:00,1.97645,1.9766,1.9764,1.9765,14200000.0
2008-01-25 02:15:00,1.9765,1.97655,1.9764,1.97645,17000000.0
2008-01-25 02:16:00,1.97645,1.9765,1.9763,1.9764,15600000.0
2008-01-25 02:17:00,1.9764,1.9764,1.97555,1.97585,60000000.0
2008-01-25 02:18:00,1.97585,1.97585,1.97565,1.9757,177100000.0
2008-01-25 02:19:00,1.9757,1.97585,1.9757,1.97575,49000000.0
2008-01-25 02:20:00,1.97575,1.97585,1.97555,1.9757,39300000.0
2008-01-25 02:21:00,1.9757,1.9757,1.9755,1.9757,50100000.0
2008-01-25 02:22:00,1.9757,1.97585,1.9757,1.9757,24500000.0
2008-01-25 02:23:00,1.9757,1.97575,1.97565,1.9757,194500000.0
2008-01-25 02:24:00,1.9757,1.9758,1.9757,1.9758,38700000.0
2008-01-25 02:25:00,1.97575,1.9758,1.97565,1.9757,44900000.0
2008-01-25 02:26:00,1.9757,1.97585,1.97565,1.97575,95600000.0
2008-01-25 02:27:00,1.97575,1.97585,1.9757,1.9757,67300000.0
2008-01-25 02:28:00,1.9757,1.9759,1.97565,1.9759,108900000.0
2008-01-25 02:29:00,1.9759,1.976,1.9759,1.97595,56500000.0
2008-01-25 02:30:00,1.976,1.976,1.9759,1.9759,48200000.0
2008-01-25 02:31:00,1.9759,1.976,1.97585,1.9759,118000000.0
2008-01-25 02:32:00,1.9759,1.976,1.9758,1.9758,59300000.0
2008-01-25 02:33:00,1.9758,1.9758,1.97555,1.97555,12900000.0
2008-01-25 02:34:00,1.97585,1.97595,1.97575,1.9758,31600000.0
2008-01-25 02:35:00,1.9758,1.9759,1.97575,1.9758,92700000.0
2008-01-25 02:36:00,1.9758,1.9758,1.9757,1.9758,80800000.0
2008-01-25 02:37:00,1.97575,1.9758,1.9757,1.97575,36500000.0
2008-01-25 02:38:00,1.97575,1.9761,1.9755,1.9761,43750000.0
2008-01-25 02:39:00,1.9758,1.9761,1.97565,1.97595,60050000.0
2008-01-25 02:40:00,1.97595,1.97615,1.97595,1.97605,160800000.0
2008-01-25 02:41:00,1.9761,1.97625,1.9758,1.97605,143800000.0
2008-01-25 02:42:00,1.97605,1.97605,1.9755,1.9755,129400000.0
2008-01-25 02:43:00,1.9755,1.97555,1.97535,1.97535,66700000.0
2008-01-25 02:44:00,1.97535,1.97565,1.97535,1.9755,28400000.0
2008-01-25 02:45:00,1.9755,1.9755,1.97495,1.9751,139300000.0
2008-01-25 02:46:00,1.9751,1.97515,1.97475,1.975,159800000.0
2008-01-25 02:47:00,1.975,1.9753,1.9748,1.9748,157900000.0
2008-01-25 02:48:00,1.9748,1.9751,1.97465,1.97475,40900000.0
2008-01-25 02:49:00,1.97475,1.9751,1.97475,1.9751,103400000.0
2008-01-25 02:50:00,1.9751,1.97515,1.9747,1.9749,338400001.0
2008-01-25 02:51:00,1.97475,1.9751,1.9747,1.9751,228100000.0
2008-01-25 02:52:00,1.9751,1.97515,1.9749,1.975,151300000.0
2008-01-25 02:53:00,1.975,1.9751,1.975,1.9751,90600000.0
2008-01-25 02:54:00,1.97505,1.9758,1.975,1.9757,133600000.0
2008-01-25 02:55:00,1.9757,1.9757,1.97515,1.9752,181900000.0
2008-01-25 02:56:00,1.9752,1.9753,1.97505,1.9753,79000000.0
2008-01-25 02:57:00,1.9753,1.97535,1.97505,1.97535,139300000.0
2008-01-25 02:58:00,1.97535,1.97545,1.9753,1.97535,174600000.0
2008-01-25 02:59:00,1.97535,1.9756,1.97525,1.97555,29100000.0
2008-01-25 03:00:00,1.97555,1.9756,1.97535,1.9755,82000000.0
2008-01-25 03:01:00,1.9755,1.9757,1.9754,1.9757,183000000.0
2008-01-25 03:02:00,1.9757,1.9758,1.9756,1.9758,108300000.0
2008-01-25 03:03:00,1.9758,1.9758,1.97565,1.9758,64000000.0
2008-01-25 03:04:00,1.9758,1.97585,1.9757,1.9758,86500000.0
2008-01-25 03:05:00,1.9758,1.9758,1.97535,1.97535,75300000.0
2008-01-25 03:06:00,1.97555,1.9758,1.97555,1.97575,122400000.0
2008-01-25 03:07:00,1.97575,1.9759,1.9757,1.9758,71400000.0
2008-01-25 03:08:00,1.9757,1.9759,1.9757,1.9758,21800000.0
2008-01-25 03:09:00,1.9758,1.9759,1.9757,1.97585,127100000.0
2008-01-25 03:10:00,1.97585,1.9759,1.97565,1.97585,18400000.0
2008-01-25 03:11:00,1.97585,1.97595,1.97585,1.97585,12600000.0
2008-01-25 03:12:00,1.97585,1.9759,1.9758,1.9759,109200000.0
2008-01-25 03:13:00,1.9759,1.9759,1.9757,1.9758,64700000.0
2008-01-25 03:14:00,1.9758,1.9758,1.9757,1.9758,141800000.0
2008-01-25 03:15:00,1.9758,1.9758,1.9756,1.9758,15900000.0
2008-01-25 03:16:00,1.9756,1.9762,1.9756,1.97615,124600000.0
2008-01-25 03:17:00,1.97615,1.9762,1.9761,1.9761,82500000.0
2008-01-25 03:18:00,1.97615,1.9763,1.97615,1.9762,26800000.0
2008-01-25 03:19:00,1.9762,1.9762,1.97595,1.976,53100000.0
2008-01-25 03:20:00,1.976,1.976,1.9759,1.976,117400000.0
2008-01-25 03:21:00,1.976,1.9761,1.97585,1.97585,57300000.0
2008-01-25 03:22:00,1.97565,1.976,1.97565,1.97595,6300000.0
2008-01-25 03:23:00,1.97595,1.97605,1.97595,1.97595,6600000.0
2008-01-25 03:24:00,1.97595,1.97605,1.9759,1.9759,15400000.0
2008-01-25 03:25:00,1.9759,1.9759,1.9759,1.9759,5000000.0
2008-01-25 03:26:00,1.9759,1.9761,1.97575,1.9759,9000000.0
2008-01-25 03:27:00,1.9759,1.9759,1.9755,1.9759,94200000.0
2008-01-25 03:28:00,1.9759,1.9759,1.9756,1.97565,25800000.0
2008-01-25 03:29:00,1.9756,1.97565,1.9755,1.97555,34500000.0
2008-01-25 03:30:00,1.9756,1.97565,1.97525,1.97555,103000001.0
2008-01-25 03:31:00,1.9756,1.97605,1.97555,1.9757,246700002.0
2008-01-25 03:32:00,1.9757,1.9759,1.97565,1.9757,123900000.0
2008-01-25 03:33:00,1.9757,1.97595,1.9756,1.9759,68700000.0
2008-01-25 03:34:00,1.9759,1.9759,1.9758,1.9758,10600000.0
2008-01-25 03:35:00,1.9758,1.97585,1.97575,1.97575,34600000.0
2008-01-25 03:36:00,1.97575,1.9759,1.97575,1.97585,93400000.0
2008-01-25 03:37:00,1.97585,1.976,1.9757,1.97595,97300000.0
2008-01-25 03:38:00,1.97595,1.97595,1.97575,1.9758,169400000.0
2008-01-25 03:39:00,1.9758,1.9763,1.9758,1.9763,128300000.0
2008-01-25 03:40:00,1.9763,1.97635,1.97625,1.97635,42300000.0
2008-01-25 03:41:00,1.97635,1.9765,1.9763,1.9764,180400000.0
2008-01-25 03:42:00,1.9764,1.9764,1.97625,1.97635,81400000.0
2008-01-25 03:43:00,1.97635,1.97635,1.97625,1.97635,45300000.0
2008-01-25 03:44:00,1.97635,1.97635,1.9763,1.9763,38300000.0
2008-01-25 03:45:00,1.9763,1.9763,1.9762,1.9762,51500000.0
2008-01-25 03:46:00,1.9763,1.9764,1.97625,1.9764,56700000.0
2008-01-25 03:47:00,1.9764,1.9764,1.9762,1.9764,109900000.0
2008-01-25 03:48:00,1.9764,1.9764,1.97615,1.97615,15300000.0
2008-01-25 03:49:00,1.97615,1.9766,1.9761,1.97615,24500000.0
2008-01-25 03:50:00,1.97615,1.9764,1.9761,1.9763,33200000.0
2008-01-25 03:51:00,1.9762,1.9763,1.9761,1.9762,23300000.0
2008-01-25 03:52:00,1.9762,1.9762,1.97585,1.97605,111300003.0
2008-01-25 03:53:00,1.9761,1.9762,1.97575,1.9758,75000000.0
2008-01-25 03:54:00,1.9758,1.9759,1.97575,1.9759,39000000.0
2008-01-25 03:55:00,1.9759,1.9759,1.9758,1.97585,48900000.0
2008-01-25 03:56:00,1.97585,1.97595,1.9758,1.9759,71900000.0
2008-01-25 03:57:00,1.97585,1.97595,1.9758,1.9759,83300002.0
2008-01-25 03:58:00,1.97585,1.97605,1.97585,1.97605,55500000.0
2008-01-25 03:59:00,1.97605,1.97605,1.976,1.976,48300000.0
2008-01-25 04:00:00,1.97605,1.9761,1.97585,1.9761,20000000.0
2008-01-25 04:01:00,1.9761,1.9762,1.97605,1.97605,52800000.0
2008-01-25 04:02:00,1.97605,1.9763,1.97605,1.9763,169100000.0
2008-01-25 04:03:00,1.9763,1.9763,1.97605,1.9763,144599998.0
2008-01-25 04:04:00,1.9763,1.9763,1.97605,1.97605,14400000.0
2008-01-25 04:05:00,1.97605,1.9763,1.976,1.9761,18800000.0
2008-01-25 04:06:00,1.97605,1.9761,1.976,1.9761,39200000.0
2008-01-25 04:07:00,1.9761,1.9763,1.9736,1.97555,207300000.0
2008-01-25 04:08:00,1.9755,1.9757,1.9755,1.9757,31700000.0
2008-01-25 04:09:00,1.9757,1.9757,1.97555,1.9756,24000000.0
2008-01-25 04:10:00,1.9756,1.9756,1.9755,1.9755,88900000.0
2008-01-25 04:11:00,1.9755,1.97565,1.9754,1.9754,148600000.0
2008-01-25 04:12:00,1.9755,1.97565,1.9754,1.9756,114000000.0
2008-01-25 04:13:00,1.9756,1.97565,1.9756,1.9756,28500000.0
2008-01-25 04:14:00,1.9756,1.97565,1.9756,1.9756,15500000.0
2008-01-25 04:15:00,1.9756,1.97575,1.97555,1.9757,95600000.0
2008-01-25 04:16:00,1.9757,1.97595,1.9757,1.97595,179300000.0
2008-01-25 04:17:00,1.976,1.97605,1.9759,1.976,93100000.0
2008-01-25 04:18:00,1.976,1.97605,1.97595,1.97605,94900000.0
2008-01-25 04:19:00,1.97605,1.9763,1.976,1.9763,166000000.0
2008-01-25 04:20:00,1.9763,1.9763,1.9762,1.97625,54800000.0
2008-01-25 04:21:00,1.97625,1.97635,1.9762,1.97635,58800000.0
2008-01-25 04:22:00,1.9763,1.97635,1.9759,1.97615,104799999.0
2008-01-25 04:23:00,1.9762,1.97635,1.97615,1.97625,176200000.0
2008-01-25 04:24:00,1.9762,1.9763,1.9762,1.9763,109400000.0
2008-01-25 04:25:00,1.9763,1.9763,1.9762,1.97625,133400000.0
2008-01-25 04:26:00,1.97625,1.9763,1.9762,1.97625,127600000.0
2008-01-25 04:27:00,1.97625,1.97625,1.9762,1.97625,132700000.0
2008-01-25 04:28:00,1.97625,1.97625,1.9761,1.9762,136100001.0
2008-01-25 04:29:00,1.9762,1.9763,1.9762,1.9762,209600000.0
2008-01-25 04:30:00,1.9762,1.9764,1.9761,1.97635,201200000.0
2008-01-25 04:31:00,1.97635,1.97635,1.9762,1.9763,193299998.0
2008-01-25 04:32:00,1.9763,1.97695,1.9763,1.9765,127100000.0
2008-01-25 04:33:00,1.9765,1.97675,1.9765,1.97675,53400000.0
2008-01-25 04:34:00,1.97675,1.97685,1.9767,1.97675,68800000.0
2008-01-25 04:35:00,1.97675,1.9769,1.97675,1.9768,46900000.0
2008-01-25 04:36:00,1.9768,1.977,1.9768,1.9769,14100000.0
2008-01-25 04:37:00,1.9769,1.977,1.9768,1.9768,21800000.0
2008-01-25 04:38:00,1.9769,1.97705,1.9769,1.9769,31200000.0
2008-01-25 04:39:00,1.9769,1.9771,1.9769,1.9769,70400000.0
2008-01-25 04:40:00,1.9769,1.97705,1.9769,1.977,18200000.0
2008-01-25 04:41:00,1.977,1.9772,1.9768,1.97685,16000000.0
2008-01-25 04:42:00,1.97685,1.9771,1.97665,1.9771,14000000.0
2008-01-25 04:43:00,1.977,1.9772,1.977,1.9771,23000000.0
2008-01-25 04:44:00,1.9771,1.9772,1.97685,1.9772,7200000.0
2008-01-25 04:45:00,1.9772,1.9772,1.9772,1.9772,6800000.0
2008-01-25 04:46:00,1.9772,1.9775,1.97685,1.9772,62500000.0
2008-01-25 04:47:00,1.9772,1.9772,1.9772,1.9772,22500000.0
2008-01-25 04:48:00,1.9772,1.9772,1.977,1.9771,19100000.0
2008-01-25 04:49:00,1.9771,1.9771,1.97685,1.97685,18800000.0
2008-01-25 04:50:00,1.97695,1.9774,1.97665,1.9773,46600000.0
2008-01-25 04:51:00,1.9773,1.9777,1.9773,1.9775,94600000.0
2008-01-25 04:52:00,1.9775,1.9777,1.9775,1.9775,25400000.0
2008-01-25 04:53:00,1.97755,1.9777,1.9775,1.9775,123400000.0
2008-01-25 04:54:00,1.97755,1.9776,1.9775,1.97755,78900000.0
2008-01-25 04:55:00,1.9776,1.9776,1.97725,1.9775,71400000.0
2008-01-25 04:56:00,1.9775,1.9775,1.9773,1.9775,13400000.0
2008-01-25 04:57:00,1.9775,1.97755,1.97725,1.97745,205000000.0
2008-01-25 04:58:00,1.9774,1.9776,1.9772,1.97755,37000000.0
2008-01-25 04:59:00,1.9775,1.97765,1.9775,1.97755,149900000.0
2008-01-25 05:00:00,1.97755,1.97755,1.9774,1.97745,46000000.0
2008-01-25 05:01:00,1.97745,1.9776,1.97745,1.97755,18600000.0
2008-01-25 05:02:00,1.97755,1.9776,1.97735,1.9774,131400000.0
2008-01-25 05:03:00,1.9774,1.9775,1.9774,1.9775,57600000.0
2008-01-25 05:04:00,1.9775,1.9778,1.9775,1.9778,19400000.0
2008-01-25 05:05:00,1.9778,1.9778,1.97755,1.9777,60800000.0
2008-01-25 05:06:00,1.9777,1.97815,1.9777,1.9781,204100000.0
2008-01-25 05:07:00,1.9781,1.97815,1.97805,1.9781,229600000.0
2008-01-25 05:08:00,1.9781,1.9782,1.9777,1.97805,206500000.0
2008-01-25 05:09:00,1.97805,1.97805,1.97795,1.978,176900000.0
2008-01-25 05:10:00,1.978,1.9781,1.97785,1.9781,178000001.0
2008-01-25 05:11:00,1.9781,1.9781,1.97795,1.9781,24400000.0
2008-01-25 05:12:00,1.9781,1.9781,1.9777,1.9779,9200000.0
2008-01-25 05:13:00,1.9779,1.9781,1.9779,1.9781,65400000.0
2008-01-25 05:14:00,1.97805,1.9782,1.978,1.97815,114000000.0
2008-01-25 05:15:00,1.97815,1.9782,1.9781,1.9781,22100000.0
2008-01-25 05:16:00,1.9781,1.9782,1.9777,1.9778,153200000.0
2008-01-25 05:17:00,1.9778,1.97785,1.97755,1.9777,51600000.0
2008-01-25 05:18:00,1.9777,1.9777,1.9775,1.9776,82000000.0
2008-01-25 05:19:00,1.9776,1.9776,1.9773,1.97745,134600000.0
2008-01-25 05:20:00,1.97745,1.9775,1.9772,1.9772,152500000.0
2008-01-25 05:21:00,1.9772,1.9772,1.97705,1.97715,225100000.0
2008-01-25 05:22:00,1.97715,1.97725,1.9771,1.9772,166300000.0
2008-01-25 05:23:00,1.9772,1.97725,1.97715,1.9772,257700000.0
2008-01-25 05:24:00,1.9772,1.9772,1.97715,1.97715,65900000.0
2008-01-25 05:25:00,1.97715,1.9779,1.97715,1.9777,98800000.0
2008-01-25 05:26:00,1.9777,1.9778,1.9775,1.9775,39000000.0
2008-01-25 05:27:00,1.9776,1.9778,1.9776,1.97765,15600000.0
2008-01-25 05:28:00,1.97765,1.97765,1.9775,1.9775,72600000.0
2008-01-25 05:29:00,1.9775,1.9776,1.97715,1.9775,12900000.0
2008-01-25 05:30:00,1.9775,1.9775,1.9772,1.9772,67200000.0
2008-01-25 05:31:00,1.9772,1.9773,1.97715,1.9773,58400000.0
2008-01-25 05:32:00,1.9773,1.97735,1.97725,1.9773,56200000.0
2008-01-25 05:33:00,1.97735,1.97735,1.9773,1.9773,30800000.0
2008-01-25 05:34:00,1.9773,1.97735,1.9772,1.97735,76400000.0
2008-01-25 05:35:00,1.97735,1.97735,1.9773,1.9773,8800000.0
2008-01-25 05:36:00,1.9773,1.9773,1.9773,1.9773,34300000.0
2008-01-25 05:37:00,1.9773,1.9773,1.9772,1.97725,155800000.0
2008-01-25 05:38:00,1.97725,1.9774,1.97725,1.97735,110700000.0
2008-01-25 05:39:00,1.97735,1.9775,1.97735,1.97745,159300000.0
2008-01-25 05:40:00,1.97745,1.9775,1.97745,1.97745,14000000.0
2008-01-25 05:41:00,1.97745,1.9775,1.9774,1.9775,28400000.0
2008-01-25 05:42:00,1.9775,1.9776,1.97735,1.9776,42900000.0
2008-01-25 05:43:00,1.9776,1.9776,1.97735,1.9776,13100000.0
2008-01-25 05:44:00,1.9776,1.9776,1.97735,1.9776,5600000.0
2008-01-25 05:45:00,1.9776,1.9778,1.97745,1.9778,10200000.0
2008-01-25 05:46:00,1.9778,1.9778,1.97725,1.97745,7000000.0
2008-01-25 05:47:00,1.97745,1.9778,1.97735,1.9778,42200000.0
2008-01-25 05:48:00,1.9778,1.9778,1.9778,1.9778,6800000.0
2008-01-25 05:49:00,1.9778,1.9778,1.9776,1.9776,3400000.0
2008-01-25 05:50:00,1.9776,1.9776,1.9772,1.9772,7800000.0
2008-01-25 05:51:00,1.9772,1.9772,1.97715,1.97715,68500000.0
2008-01-25 05:52:00,1.9772,1.9772,1.9771,1.9771,152500000.0
2008-01-25 05:53:00,1.9772,1.9772,1.9771,1.9772,159400000.0
2008-01-25 05:54:00,1.9772,1.9772,1.9772,1.9772,76700000.0
2008-01-25 05:55:00,1.9772,1.9773,1.9772,1.9772,30800000.0
2008-01-25 05:56:00,1.9772,1.9773,1.9771,1.9772,138000000.0
2008-01-25 05:57:00,1.9772,1.9774,1.9772,1.9773,70900000.0
2008-01-25 05:58:00,1.9773,1.9773,1.9772,1.9772,12600000.0
2008-01-25 05:59:00,1.9772,1.9773,1.9772,1.9773,104600000.0
2008-01-25 06:00:00,1.9773,1.9776,1.9773,1.97745,172900000.0
2008-01-25 06:01:00,1.97745,1.97745,1.97735,1.97735,12600000.0
2008-01-25 06:02:00,1.97715,1.9775,1.97715,1.97715,27300000.0
2008-01-25 06:03:00,1.97715,1.9777,1.97715,1.97755,42400000.0
2008-01-25 06:04:00,1.9775,1.9777,1.9775,1.97755,24700000.0
2008-01-25 06:05:00,1.97755,1.9777,1.97745,1.97745,50600000.0
2008-01-25 06:06:00,1.97745,1.9777,1.97745,1.97755,29000000.0
2008-01-25 06:07:00,1.97755,1.9779,1.97755,1.9779,35500000.0
2008-01-25 06:08:00,1.9779,1.9779,1.97775,1.9779,22500000.0
2008-01-25 06:09:00,1.9779,1.9779,1.97765,1.9779,13200000.0
2008-01-25 06:10:00,1.9779,1.9779,1.97765,1.9778,10100000.0
2008-01-25 06:11:00,1.9778,1.9778,1.9777,1.9778,157600000.0
2008-01-25 06:12:00,1.9778,1.978,1.9775,1.97755,157800000.0
2008-01-25 06:13:00,1.9777,1.978,1.97755,1.9778,32300000.0
2008-01-25 06:14:00,1.9778,1.9778,1.97725,1.97725,17750000.0
2008-01-25 06:15:00,1.97725,1.97725,1.9772,1.97725,71200000.0
2008-01-25 06:16:00,1.97725,1.9775,1.9772,1.9773,95400000.0
2008-01-25 06:17:00,1.9773,1.9774,1.9772,1.97735,24600000.0
2008-01-25 06:18:00,1.97735,1.9776,1.97725,1.9774,14600000.0
2008-01-25 06:19:00,1.9774,1.9775,1.97725,1.9775,7200000.0
2008-01-25 06:20:00,1.9776,1.9776,1.97715,1.97715,32600000.0
2008-01-25 06:21:00,1.97715,1.9775,1.97705,1.9772,51100000.0
2008-01-25 06:22:00,1.97715,1.9774,1.97715,1.9773,119300000.0
2008-01-25 06:23:00,1.9773,1.97745,1.97725,1.9773,89600000.0
2008-01-25 06:24:00,1.9773,1.97745,1.97725,1.97745,172000000.0
2008-01-25 06:25:00,1.97745,1.9775,1.97735,1.97745,33200000.0
2008-01-25 06:26:00,1.97745,1.9776,1.97735,1.9775,16000000.0
2008-01-25 06:27:00,1.9775,1.9775,1.97735,1.9775,7600000.0
2008-01-25 06:28:00,1.9775,1.9777,1.97735,1.9777,88000000.0
2008-01-25 06:29:00,1.97765,1.9777,1.97745,1.9777,67700000.0
2008-01-25 06:30:00,1.9777,1.97775,1.9775,1.9775,37500000.0
2008-01-25 06:31:00,1.9775,1.9777,1.9775,1.97755,64900000.0
2008-01-25 06:32:00,1.97755,1.9777,1.97755,1.9776,101500000.0
2008-01-25 06:33:00,1.9777,1.97775,1.9776,1.97775,75700000.0
2008-01-25 06:34:00,1.97775,1.97805,1.97775,1.97805,216900000.0
2008-01-25 06:35:00,1.97805,1.97815,1.9779,1.97805,145700000.0
2008-01-25 06:36:00,1.9781,1.9783,1.9779,1.97805,223600000.0
2008-01-25 06:37:00,1.97805,1.9784,1.97805,1.9782,164200000.0
2008-01-25 06:38:00,1.9782,1.97825,1.978,1.9782,317000001.0
2008-01-25 06:39:00,1.9782,1.9784,1.97805,1.9783,47700000.0
2008-01-25 06:40:00,1.9783,1.9783,1.97805,1.9783,59200000.0
2008-01-25 06:41:00,1.9783,1.9783,1.97815,1.97815,85300000.0
2008-01-25 06:42:00,1.9783,1.9783,1.9781,1.97815,174300000.0
2008-01-25 06:43:00,1.97815,1.9782,1.97815,1.9782,293900000.0
2008-01-25 06:44:00,1.9782,1.9783,1.97815,1.9782,170100000.0
2008-01-25 06:45:00,1.97815,1.9784,1.97815,1.9782,26200000.0
2008-01-25 06:46:00,1.9782,1.97855,1.9781,1.9785,116600000.0
2008-01-25 06:47:00,1.9785,1.9787,1.97805,1.97825,275800000.0
2008-01-25 06:48:00,1.97825,1.97865,1.97825,1.97865,171100000.0
2008-01-25 06:49:00,1.97865,1.9788,1.97825,1.97825,405200001.0
2008-01-25 06:50:00,1.97825,1.9785,1.9781,1.9785,412800001.0
2008-01-25 06:51:00,1.9785,1.9785,1.97805,1.97805,149100000.0
2008-01-25 06:52:00,1.9781,1.9782,1.978,1.9781,122100000.0
2008-01-25 06:53:00,1.9781,1.9784,1.97805,1.9784,134300000.0
2008-01-25 06:54:00,1.9784,1.9784,1.97825,1.9784,130800000.0
2008-01-25 06:55:00,1.97835,1.9784,1.9783,1.9783,113100000.0
2008-01-25 06:56:00,1.9783,1.97855,1.9783,1.9784,138900000.0
2008-01-25 06:57:00,1.9784,1.97875,1.9784,1.97865,276900000.0
2008-01-25 06:58:00,1.97865,1.97865,1.9785,1.97855,184800002.0
2008-01-25 06:59:00,1.97855,1.9787,1.97855,1.9786,314999999.0
2008-01-25 07:00:00,1.97855,1.97865,1.9785,1.9786,340700000.0
2008-01-25 07:01:00,1.97865,1.9787,1.9785,1.9786,242400000.0
2008-01-25 07:02:00,1.9787,1.9787,1.9786,1.9786,73800000.0
2008-01-25 07:03:00,1.9786,1.9787,1.97855,1.97865,108900000.0
2008-01-25 07:04:00,1.97865,1.9787,1.9786,1.9786,124100000.0
2008-01-25 07:05:00,1.9787,1.9788,1.97855,1.97855,480300000.0
2008-01-25 07:06:00,1.97855,1.97855,1.9784,1.97855,377300000.0
2008-01-25 07:07:00,1.97855,1.97875,1.97855,1.9786,264800000.0
2008-01-25 07:08:00,1.9786,1.97875,1.97845,1.9786,195500000.0
2008-01-25 07:09:00,1.9786,1.9786,1.9784,1.9785,395300000.0
2008-01-25 07:10:00,1.9785,1.97865,1.97845,1.97865,123200000.0
2008-01-25 07:11:00,1.97865,1.97875,1.97855,1.97865,614699998.0
2008-01-25 07:12:00,1.9787,1.9789,1.9787,1.9788,1045199996.0
2008-01-25 07:13:00,1.9788,1.9788,1.97835,1.9786,492800001.0
2008-01-25 07:14:00,1.9786,1.97875,1.97855,1.9787,150600000.0
2008-01-25 07:15:00,1.9787,1.97905,1.9786,1.979,1049700003.0
2008-01-25 07:16:00,1.979,1.9795,1.979,1.97945,616600003.0
2008-01-25 07:17:00,1.97945,1.9795,1.9793,1.9794,605300000.0
2008-01-25 07:18:00,1.97945,1.9795,1.97935,1.97935,295000000.0
2008-01-25 07:19:00,1.97935,1.97985,1.97935,1.97975,267000000.0
2008-01-25 07:20:00,1.97975,1.97975,1.9792,1.9792,745700000.0
2008-01-25 07:21:00,1.9792,1.9794,1.9792,1.9793,128200001.0
2008-01-25 07:22:00,1.9793,1.97945,1.9793,1.97945,210400000.0
2008-01-25 07:23:00,1.97945,1.97945,1.97925,1.97925,215700000.0
2008-01-25 07:24:00,1.9793,1.9795,1.97925,1.97945,92300000.0
2008-01-25 07:25:00,1.97945,1.9797,1.97945,1.9797,66600000.0
2008-01-25 07:26:00,1.9797,1.9797,1.9794,1.9796,34800000.0
2008-01-25 07:27:00,1.9796,1.9797,1.9793,1.9794,117100000.0
2008-01-25 07:28:00,1.9794,1.9794,1.97905,1.97905,102700000.0
2008-01-25 07:29:00,1.97905,1.97915,1.9782,1.97855,227100000.0
2008-01-25 07:30:00,1.9785,1.9788,1.97835,1.97835,139000000.0
2008-01-25 07:31:00,1.97835,1.9786,1.97835,1.9784,103400000.0
2008-01-25 07:32:00,1.97835,1.9785,1.97825,1.97835,255100000.0
2008-01-25 07:33:00,1.97835,1.9785,1.97835,1.9785,126200000.0
2008-01-25 07:34:00,1.97845,1.9786,1.9782,1.9784,224200000.0
2008-01-25 07:35:00,1.9784,1.9784,1.9782,1.97825,41300000.0
2008-01-25 07:36:00,1.97825,1.979,1.97815,1.979,256300000.0
2008-01-25 07:37:00,1.9791,1.9791,1.97855,1.9786,114600000.0
2008-01-25 07:38:00,1.9786,1.97885,1.9784,1.97885,172799997.0
2008-01-25 07:39:00,1.9788,1.9791,1.9788,1.97885,201799999.0
2008-01-25 07:40:00,1.97885,1.97895,1.9788,1.9789,71600000.0
2008-01-25 07:41:00,1.97895,1.97895,1.9788,1.9789,171300003.0
2008-01-25 07:42:00,1.9789,1.9789,1.97875,1.9788,292100004.0
2008-01-25 07:43:00,1.9788,1.9789,1.9787,1.9787,45300000.0
2008-01-25 07:44:00,1.9787,1.979,1.97865,1.9789,204200000.0
2008-01-25 07:45:00,1.9789,1.97905,1.9787,1.97905,295800000.0
2008-01-25 07:46:00,1.97905,1.97905,1.97875,1.97885,152600000.0
2008-01-25 07:47:00,1.97885,1.97885,1.97875,1.97875,8300000.0
2008-01-25 07:48:00,1.97875,1.97885,1.97875,1.97885,39900000.0
2008-01-25 07:49:00,1.97885,1.97895,1.9787,1.9788,131300000.0
2008-01-25 07:50:00,1.9788,1.9789,1.97865,1.9789,105300000.0
2008-01-25 07:51:00,1.9789,1.9789,1.97845,1.9787,71700000.0
2008-01-25 07:52:00,1.9787,1.97885,1.9785,1.97855,293299999.0
2008-01-25 07:53:00,1.9787,1.9787,1.97845,1.97855,77000000.0
2008-01-25 07:54:00,1.97855,1.97855,1.97845,1.97855,324100000.0
2008-01-25 07:55:00,1.97855,1.9788,1.97845,1.97875,323800000.0
2008-01-25 07:56:00,1.97875,1.979,1.9787,1.979,195300000.0
2008-01-25 07:57:00,1.979,1.9794,1.97885,1.9794,280000000.0
2008-01-25 07:58:00,1.9794,1.97945,1.979,1.979,265900000.0
2008-01-25 07:59:00,1.979,1.9791,1.9787,1.97895,285200000.0
2008-01-25 08:00:00,1.97895,1.979,1.97865,1.97865,235900000.0
2008-01-25 08:01:00,1.97865,1.9788,1.97865,1.9788,125000000.0
2008-01-25 08:02:00,1.9788,1.9788,1.9786,1.97865,223100000.0
2008-01-25 08:03:00,1.97865,1.97865,1.9783,1.9783,140600000.0
2008-01-25 08:04:00,1.97835,1.9784,1.9782,1.9784,91100000.0
2008-01-25 08:05:00,1.9784,1.9784,1.978,1.978,72400000.0
2008-01-25 08:06:00,1.978,1.9782,1.97775,1.97785,152700000.0
2008-01-25 08:07:00,1.97785,1.97825,1.97765,1.9779,322200000.0
2008-01-25 08:08:00,1.9779,1.9782,1.9777,1.97815,457100000.0
2008-01-25 08:09:00,1.97815,1.9786,1.97815,1.97855,379400000.0
2008-01-25 08:10:00,1.97855,1.9786,1.9782,1.9782,37100000.0
2008-01-25 08:11:00,1.9782,1.97845,1.9781,1.9784,352200004.0
2008-01-25 08:12:00,1.9784,1.9784,1.978,1.9784,264400000.0
2008-01-25 08:13:00,1.97835,1.97845,1.9782,1.9784,185400000.0
2008-01-25 08:14:00,1.9784,1.9785,1.9776,1.978,549200000.0
2008-01-25 08:15:00,1.978,1.97825,1.97785,1.97825,155400000.0
2008-01-25 08:16:00,1.97825,1.9783,1.9779,1.9783,264700000.0
2008-01-25 08:17:00,1.9784,1.9785,1.97825,1.97845,32400000.0
2008-01-25 08:18:00,1.9785,1.9785,1.97805,1.9784,349600000.0
2008-01-25 08:19:00,1.9784,1.9785,1.97805,1.97805,89200000.0
2008-01-25 08:20:00,1.97805,1.9783,1.97795,1.978,115200000.0
2008-01-25 08:21:00,1.978,1.9781,1.978,1.97805,12400000.0
2008-01-25 08:22:00,1.97805,1.97805,1.9775,1.9775,181200000.0
2008-01-25 08:23:00,1.9776,1.97775,1.9776,1.97775,241399999.0
2008-01-25 08:24:00,1.97775,1.97805,1.97775,1.97795,224500000.0
2008-01-25 08:25:00,1.97795,1.97795,1.97765,1.97795,39400000.0
2008-01-25 08:26:00,1.97795,1.97805,1.97795,1.97805,120200000.0
2008-01-25 08:27:00,1.97805,1.9781,1.97775,1.97805,325900000.0
2008-01-25 08:28:00,1.97805,1.9787,1.97805,1.9787,450900000.0
2008-01-25 08:29:00,1.9787,1.97965,1.9787,1.97955,783200000.0
2008-01-25 08:30:00,1.97955,1.97955,1.9791,1.97915,287200001.0
2008-01-25 08:31:00,1.9791,1.9791,1.97835,1.97845,605600000.0
2008-01-25 08:32:00,1.97845,1.97865,1.9783,1.97855,220800000.0
2008-01-25 08:33:00,1.9785,1.9789,1.97845,1.9787,417300000.0
2008-01-25 08:34:00,1.97875,1.9788,1.9787,1.97875,288500000.0
2008-01-25 08:35:00,1.97875,1.9788,1.9787,1.9787,67700000.0
2008-01-25 08:36:00,1.9787,1.97885,1.97865,1.9787,50200000.0
2008-01-25 08:37:00,1.9787,1.9789,1.97845,1.9787,150700000.0
2008-01-25 08:38:00,1.9787,1.97905,1.97865,1.9788,343100000.0
2008-01-25 08:39:00,1.97875,1.97885,1.97865,1.9788,174800000.0
2008-01-25 08:40:00,1.9788,1.97885,1.97855,1.97855,142300000.0
2008-01-25 08:41:00,1.9785,1.97875,1.97825,1.97845,122300000.0
2008-01-25 08:42:00,1.97835,1.9788,1.97825,1.9786,262700000.0
2008-01-25 08:43:00,1.9786,1.97875,1.978,1.9785,109800000.0
2008-01-25 08:44:00,1.9785,1.9785,1.9784,1.9785,45400000.0
2008-01-25 08:45:00,1.9785,1.9785,1.97805,1.97805,144400000.0
2008-01-25 08:46:00,1.97825,1.97825,1.978,1.978,341200000.0
2008-01-25 08:47:00,1.97815,1.9783,1.97795,1.978,312600000.0
2008-01-25 08:48:00,1.978,1.9781,1.97795,1.9781,80400000.0
2008-01-25 08:49:00,1.9781,1.9784,1.978,1.97835,274499999.0
2008-01-25 08:50:00,1.97835,1.97835,1.9783,1.9783,99600000.0
2008-01-25 08:51:00,1.9783,1.97835,1.97805,1.9783,133100000.0
2008-01-25 08:52:00,1.97825,1.9783,1.97785,1.9779,155300000.0
2008-01-25 08:53:00,1.9779,1.97825,1.9779,1.9781,111520000.0
2008-01-25 08:54:00,1.9781,1.9781,1.97755,1.9776,207730000.0
2008-01-25 08:55:00,1.9776,1.9778,1.9774,1.9776,550299999.0
2008-01-25 08:56:00,1.97755,1.9778,1.9775,1.9778,499900000.0
2008-01-25 08:57:00,1.9778,1.97805,1.9775,1.978,597200000.0
2008-01-25 08:58:00,1.978,1.97805,1.97755,1.97795,362900000.0
2008-01-25 08:59:00,1.978,1.9782,1.97795,1.978,141800000.0
2008-01-25 09:00:00,1.978,1.978,1.97765,1.9778,305600000.0
2008-01-25 09:01:00,1.9778,1.9781,1.9777,1.9781,84400000.0
2008-01-25 09:02:00,1.9781,1.9781,1.97805,1.9781,68800000.0
2008-01-25 09:03:00,1.97805,1.9782,1.9778,1.9781,427700000.0
2008-01-25 09:04:00,1.9781,1.9783,1.97805,1.9782,372600000.0
2008-01-25 09:05:00,1.9782,1.9791,1.9782,1.979,198900000.0
2008-01-25 09:06:00,1.979,1.979,1.9786,1.97885,126200000.0
2008-01-25 09:07:00,1.97885,1.9794,1.97885,1.97915,187200000.0
2008-01-25 09:08:00,1.97915,1.9793,1.97905,1.97905,164800000.0
2008-01-25 09:09:00,1.97905,1.9792,1.979,1.97905,191500001.0
2008-01-25 09:10:00,1.97905,1.97915,1.97865,1.9789,279000000.0
2008-01-25 09:11:00,1.97885,1.9796,1.97885,1.9795,515700000.0
2008-01-25 09:12:00,1.9795,1.97955,1.97945,1.97955,93300000.0
2008-01-25 09:13:00,1.97955,1.9799,1.97945,1.97975,775750010.0
2008-01-25 09:14:00,1.97975,1.98195,1.97975,1.9819,1578000001.0
2008-01-25 09:15:00,1.98195,1.983,1.9818,1.9829,858600000.0
2008-01-25 09:16:00,1.9829,1.9829,1.9818,1.98215,832700000.0
2008-01-25 09:17:00,1.98225,1.9824,1.9816,1.9822,935299999.0
2008-01-25 09:18:00,1.9822,1.9822,1.98155,1.98165,608800000.0
2008-01-25 09:19:00,1.9817,1.9819,1.98155,1.9817,964599998.0
2008-01-25 09:20:00,1.98165,1.9821,1.9816,1.9821,392000000.0
2008-01-25 09:21:00,1.9821,1.9821,1.9817,1.98175,729300003.0
2008-01-25 09:22:00,1.98175,1.9818,1.9816,1.9816,229500000.0
2008-01-25 09:23:00,1.9816,1.98335,1.9815,1.98315,657300000.0
2008-01-25 09:24:00,1.9833,1.98355,1.98255,1.98275,1009199996.0
2008-01-25 09:25:00,1.98275,1.98295,1.9825,1.98255,309700000.0
2008-01-25 09:26:00,1.98255,1.983,1.9824,1.98275,614200000.0
2008-01-25 09:27:00,1.98275,1.9832,1.9826,1.98305,636799998.0
2008-01-25 09:28:00,1.9831,1.98355,1.98305,1.9832,654800000.0
2008-01-25 09:29:00,1.98325,1.9833,1.9827,1.98285,714800000.0
2008-01-25 09:30:00,1.9829,1.98345,1.98275,1.9828,757900001.0
2008-01-25 09:31:00,1.98275,1.98325,1.98265,1.98275,795600000.0
2008-01-25 09:32:00,1.98265,1.98335,1.98265,1.98335,868700000.0
2008-01-25 09:33:00,1.98335,1.98345,1.98275,1.9828,837499997.0
2008-01-25 09:34:00,1.98285,1.98315,1.98285,1.9829,712800004.0
2008-01-25 09:35:00,1.9829,1.98355,1.9828,1.98345,820399997.0
2008-01-25 09:36:00,1.9834,1.98355,1.98325,1.98355,606100000.0
2008-01-25 09:37:00,1.9835,1.9839,1.9835,1.9837,408700000.0
2008-01-25 09:38:00,1.9837,1.984,1.9835,1.9838,348600000.0
2008-01-25 09:39:00,1.9838,1.9839,1.98355,1.98375,645000000.0
2008-01-25 09:40:00,1.98375,1.9842,1.98375,1.9839,551700000.0
2008-01-25 09:41:00,1.9839,1.98465,1.9839,1.9841,722600000.0
2008-01-25 09:42:00,1.9841,1.98435,1.9839,1.9841,871500003.0
2008-01-25 09:43:00,1.9841,1.9841,1.9836,1.984,510800000.0
2008-01-25 09:44:00,1.984,1.98415,1.98385,1.984,683300001.0
2008-01-25 09:45:00,1.9839,1.98415,1.98385,1.98415,646400000.0
2008-01-25 09:46:00,1.98415,1.98435,1.9841,1.9841,205000000.0
2008-01-25 09:47:00,1.9841,1.9841,1.9839,1.984,449799999.0
2008-01-25 09:48:00,1.984,1.98425,1.98395,1.9842,307200000.0
2008-01-25 09:49:00,1.9842,1.98435,1.9842,1.98425,849700002.0
2008-01-25 09:50:00,1.9843,1.9845,1.98415,1.98415,493099998.0
2008-01-25 09:51:00,1.98415,1.9842,1.98395,1.98405,431800000.0
2008-01-25 09:52:00,1.984,1.984,1.9836,1.98385,717399997.0
2008-01-25 09:53:00,1.9838,1.984,1.98375,1.98375,566399999.0
2008-01-25 09:54:00,1.98375,1.98385,1.9835,1.98375,544900000.0
2008-01-25 09:55:00,1.98375,1.98415,1.9837,1.984,554699997.0
2008-01-25 09:56:00,1.984,1.98405,1.98295,1.98305,665100000.0
2008-01-25 09:57:00,1.98305,1.98345,1.98285,1.98335,664300001.0
2008-01-25 09:58:00,1.98335,1.98345,1.98295,1.98335,913899995.0
2008-01-25 09:59:00,1.98335,1.98375,1.98325,1.98345,580700000.0
2008-01-25 10:00:00,1.98345,1.98385,1.9831,1.98345,754800000.0
2008-01-25 10:01:00,1.98345,1.9836,1.9822,1.98245,1375700003.0
2008-01-25 10:02:00,1.98245,1.98245,1.9822,1.98235,752000000.0
2008-01-25 10:03:00,1.98235,1.98255,1.9822,1.9825,942599999.0
2008-01-25 10:04:00,1.98255,1.98275,1.9824,1.98275,817800000.0
2008-01-25 10:05:00,1.9828,1.9833,1.98255,1.9831,844420001.0
2008-01-25 10:06:00,1.98315,1.9834,1.98295,1.98295,1206419997.0
2008-01-25 10:07:00,1.98295,1.9835,1.9828,1.9829,776600000.0
2008-01-25 10:08:00,1.98285,1.9838,1.98285,1.9837,743999999.0
2008-01-25 10:09:00,1.9837,1.9839,1.9831,1.9831,793400002.0
2008-01-25 10:10:00,1.9831,1.9832,1.9825,1.9826,819500000.0
2008-01-25 10:11:00,1.9826,1.9826,1.9821,1.9821,746200000.0
2008-01-25 10:12:00,1.9821,1.9823,1.9818,1.982,633300001.0
2008-01-25 10:13:00,1.982,1.98245,1.982,1.9823,648700000.0
2008-01-25 10:14:00,1.9823,1.98305,1.98225,1.983,921499999.0
2008-01-25 10:15:00,1.983,1.98315,1.98295,1.983,983599998.0
2008-01-25 10:16:00,1.983,1.9835,1.98295,1.9834,933500000.0
2008-01-25 10:17:00,1.9834,1.9834,1.98315,1.9833,643399995.0
2008-01-25 10:18:00,1.9833,1.9835,1.98315,1.98325,695300000.0
2008-01-25 10:19:00,1.98325,1.9835,1.9832,1.9835,644599996.0
2008-01-25 10:20:00,1.9835,1.98405,1.9835,1.98385,947200000.0
2008-01-25 10:21:00,1.9838,1.9844,1.9835,1.9835,1280099998.0
2008-01-25 10:22:00,1.9835,1.98355,1.9833,1.9834,752100000.0
2008-01-25 10:23:00,1.9834,1.98355,1.98335,1.98355,494400000.0
2008-01-25 10:24:00,1.9835,1.9836,1.9828,1.98315,686400000.0
2008-01-25 10:25:00,1.98315,1.98315,1.9828,1.9831,1158650004.0
2008-01-25 10:26:00,1.9831,1.9833,1.983,1.983,1377000000.0
2008-01-25 10:27:00,1.983,1.9832,1.98295,1.98305,399800000.0
2008-01-25 10:28:00,1.9831,1.9831,1.98275,1.9829,511200002.0
2008-01-25 10:29:00,1.9829,1.9834,1.98285,1.98325,844399999.0
2008-01-25 10:30:00,1.98325,1.98345,1.98285,1.983,749300000.0
2008-01-25 10:31:00,1.983,1.98385,1.9823,1.98385,1328899997.0
2008-01-25 10:32:00,1.98385,1.9839,1.98355,1.9838,965100007.0
2008-01-25 10:33:00,1.9838,1.9841,1.9838,1.984,1058599999.0
2008-01-25 10:34:00,1.984,1.984,1.9834,1.9835,1258900005.0
2008-01-25 10:35:00,1.9835,1.98355,1.98325,1.9835,851099995.0
2008-01-25 10:36:00,1.9835,1.9837,1.9825,1.98265,1056799997.0
2008-01-25 10:37:00,1.98265,1.98325,1.9825,1.98295,1003699997.0
2008-01-25 10:38:00,1.98295,1.98325,1.9827,1.98285,1068099993.0
2008-01-25 10:39:00,1.983,1.983,1.9828,1.98285,1082599992.0
2008-01-25 10:40:00,1.98285,1.9831,1.98275,1.98295,631500000.0
2008-01-25 10:41:00,1.98295,1.983,1.98245,1.9826,836599998.0
2008-01-25 10:42:00,1.9826,1.9828,1.9824,1.9827,609900000.0
2008-01-25 10:43:00,1.9827,1.9828,1.98215,1.98255,791399994.0
2008-01-25 10:44:00,1.9826,1.9827,1.98105,1.98105,1018700000.0
2008-01-25 10:45:00,1.981,1.98105,1.98065,1.9809,1588000008.0
2008-01-25 10:46:00,1.9809,1.9812,1.98085,1.9811,1219499999.0
2008-01-25 10:47:00,1.9811,1.98135,1.9807,1.98125,966499992.0
2008-01-25 10:48:00,1.98125,1.9814,1.981,1.98105,676200000.0
2008-01-25 10:49:00,1.98105,1.9814,1.98105,1.9811,399300000.0
2008-01-25 10:50:00,1.9811,1.9812,1.98045,1.98045,1064599997.0
2008-01-25 10:51:00,1.98045,1.9806,1.97965,1.9798,966400000.0
2008-01-25 10:52:00,1.9798,1.9799,1.979,1.979,301100000.0
2008-01-25 10:53:00,1.97883,1.97933,1.97767,1.97875,577200002.0
2008-01-25 10:54:00,1.979,1.97965,1.97855,1.97965,64000000.0
2008-01-25 10:55:00,1.97965,1.97985,1.97935,1.97965,74200000.0
2008-01-25 10:56:00,1.97965,1.98005,1.9796,1.97985,230400000.0
2008-01-25 10:57:00,1.98005,1.9802,1.97975,1.98,476400000.0
2008-01-25 10:58:00,1.98,1.98105,1.9799,1.98105,535299999.0
2008-01-25 10:59:00,1.98105,1.98125,1.98055,1.98125,411400001.0
2008-01-25 11:00:00,1.98125,1.98125,1.97895,1.9791,610100002.0
2008-01-25 11:01:00,1.9792,1.97975,1.9791,1.9796,881600000.0
2008-01-25 11:02:00,1.97965,1.9797,1.9791,1.9791,259600000.0
2008-01-25 11:03:00,1.9791,1.97965,1.97895,1.9796,265400000.0
2008-01-25 11:04:00,1.9796,1.9798,1.97945,1.97965,179900000.0
2008-01-25 11:05:00,1.9796,1.97975,1.9792,1.9792,630499997.0
2008-01-25 11:06:00,1.9792,1.97955,1.9789,1.9794,284600001.0
2008-01-25 11:07:00,1.9794,1.9796,1.97925,1.97955,209900000.0
2008-01-25 11:08:00,1.9796,1.9797,1.97935,1.97945,393500000.0
2008-01-25 11:09:00,1.97945,1.9795,1.97895,1.979,272300000.0
2008-01-25 11:10:00,1.979,1.9794,1.97885,1.97915,385600000.0
2008-01-25 11:11:00,1.97905,1.9793,1.97895,1.979,663699994.0
2008-01-25 11:12:00,1.97905,1.97915,1.97885,1.979,152300000.0
2008-01-25 11:13:00,1.979,1.979,1.9785,1.9785,1026499995.0
2008-01-25 11:14:00,1.9785,1.9786,1.9779,1.9781,647299999.0
2008-01-25 11:15:00,1.97815,1.9785,1.9781,1.9784,468249996.0
2008-01-25 11:16:00,1.97845,1.9788,1.97825,1.97875,485600000.0
2008-01-25 11:17:00,1.97875,1.9792,1.97875,1.979,351200000.0
2008-01-25 11:18:00,1.979,1.9791,1.97895,1.97895,519500000.0
2008-01-25 11:19:00,1.97895,1.9793,1.97895,1.9791,69200000.0
2008-01-25 11:20:00,1.9791,1.9796,1.9791,1.9794,310350000.0
2008-01-25 11:21:00,1.97945,1.98005,1.9794,1.9799,699500000.0
2008-01-25 11:22:00,1.9799,1.9804,1.97975,1.9804,369000000.0
2008-01-25 11:23:00,1.98035,1.9805,1.98025,1.98045,357300000.0
2008-01-25 11:24:00,1.98045,1.9806,1.9799,1.9801,925100002.0
2008-01-25 11:25:00,1.98005,1.9803,1.9799,1.9801,436500001.0
2008-01-25 11:26:00,1.98015,1.98035,1.9799,1.98,597300003.0
2008-01-25 11:27:00,1.98,1.9804,1.98,1.9804,415600000.0
2008-01-25 11:28:00,1.98035,1.98035,1.98005,1.9802,317500000.0
2008-01-25 11:29:00,1.98015,1.9802,1.9797,1.9799,317600000.0
2008-01-25 11:30:00,1.9799,1.98,1.9798,1.9799,626400001.0
2008-01-25 11:31:00,1.97985,1.98,1.97955,1.9797,558000000.0
2008-01-25 11:32:00,1.9797,1.9797,1.9795,1.9795,402599999.0
2008-01-25 11:33:00,1.9795,1.97955,1.97935,1.9795,214600000.0
2008-01-25 11:34:00,1.9795,1.9795,1.97885,1.97885,685700001.0
2008-01-25 11:35:00,1.9789,1.97905,1.9787,1.9788,1030599997.0
2008-01-25 11:36:00,1.9788,1.979,1.9787,1.97895,127600000.0
2008-01-25 11:37:00,1.979,1.97915,1.97885,1.979,428300009.0
2008-01-25 11:38:00,1.979,1.9795,1.97895,1.97945,798200003.0
2008-01-25 11:39:00,1.9795,1.9795,1.97875,1.97895,540000001.0
2008-01-25 11:40:00,1.97895,1.97895,1.9787,1.9788,280300000.0
2008-01-25 11:41:00,1.97885,1.97965,1.9788,1.9794,426000000.0
2008-01-25 11:42:00,1.9794,1.98015,1.9793,1.9798,1022299997.0
2008-01-25 11:43:00,1.97975,1.981,1.97965,1.98055,936199998.0
2008-01-25 11:44:00,1.98055,1.981,1.98045,1.98085,525900000.0
2008-01-25 11:45:00,1.98085,1.981,1.98055,1.9807,473100000.0
2008-01-25 11:46:00,1.9807,1.98075,1.98065,1.9807,58500000.0
2008-01-25 11:47:00,1.9804,1.98088,1.98031,1.98088,589000000.0
2008-01-25 11:48:00,1.981,1.9811,1.9807,1.981,700500000.0
2008-01-25 11:49:00,1.98095,1.981,1.9803,1.9803,709400001.0
2008-01-25 11:50:00,1.9803,1.98055,1.98,1.98015,558600000.0
2008-01-25 11:51:00,1.98015,1.98065,1.98015,1.98055,954099999.0
2008-01-25 11:52:00,1.98055,1.98055,1.9802,1.98025,638500003.0
2008-01-25 11:53:00,1.9803,1.9803,1.97985,1.9799,672400002.0
2008-01-25 11:54:00,1.9799,1.98,1.97955,1.97955,458400000.0
2008-01-25 11:55:00,1.97955,1.9798,1.9795,1.9798,573500000.0
2008-01-25 11:56:00,1.9798,1.9798,1.97955,1.97965,1305300000.0
2008-01-25 11:57:00,1.97965,1.97975,1.9796,1.9797,1495899998.0
2008-01-25 11:58:00,1.9797,1.98005,1.9796,1.9799,1488599996.0
2008-01-25 11:59:00,1.97985,1.9801,1.9797,1.9797,1124300000.0
2008-01-25 12:00:00,1.9797,1.9801,1.9797,1.9798,951200000.0
2008-01-25 12:01:00,1.9798,1.97995,1.97965,1.9797,1297300001.0
2008-01-25 12:02:00,1.97975,1.9803,1.9797,1.97995,1470600011.0
2008-01-25 12:03:00,1.97995,1.97995,1.9797,1.97985,1637099999.0
2008-01-25 12:04:00,1.97985,1.98005,1.9795,1.97965,1742600000.0
2008-01-25 12:05:00,1.97965,1.97965,1.9795,1.9795,1384700001.0
2008-01-25 12:06:00,1.9795,1.97965,1.9795,1.97965,678300000.0
2008-01-25 12:07:00,1.97965,1.9799,1.97965,1.97965,900200000.0
2008-01-25 12:08:00,1.97965,1.97965,1.97925,1.9795,983700000.0
2008-01-25 12:09:00,1.9795,1.9796,1.9782,1.9788,908900001.0
2008-01-25 12:10:00,1.9788,1.97945,1.9785,1.9792,1342300001.0
2008-01-25 12:11:00,1.9792,1.9793,1.97915,1.9792,1539100000.0
2008-01-25 12:12:00,1.9792,1.9799,1.9792,1.9795,1390400000.0
2008-01-25 12:13:00,1.9795,1.9797,1.9795,1.9796,1641100000.0
2008-01-25 12:14:00,1.9796,1.9803,1.9796,1.9803,1200300000.0
2008-01-25 12:15:00,1.9803,1.9803,1.98015,1.98015,17600000.0
2008-01-25 12:16:00,1.98045,1.9807,1.9804,1.9805,561200000.0
2008-01-25 12:17:00,1.9805,1.9805,1.98025,1.9803,1908500016.0
2008-01-25 12:18:00,1.9803,1.9804,1.98005,1.9804,1227700000.0
2008-01-25 12:19:00,1.9804,1.9807,1.98025,1.9807,1749099996.0
2008-01-25 12:20:00,1.9807,1.9807,1.9802,1.9803,886100000.0
2008-01-25 12:21:00,1.9803,1.9805,1.9803,1.98045,1702900000.0
2008-01-25 12:22:00,1.98045,1.9805,1.9803,1.98035,1365799999.0
2008-01-25 12:23:00,1.9804,1.9807,1.98035,1.9806,1203800000.0
2008-01-25 12:24:00,1.9806,1.98075,1.98045,1.98055,1339600004.0
2008-01-25 12:25:00,1.9806,1.98085,1.98055,1.98075,1219199993.0
2008-01-25 12:26:00,1.98075,1.981,1.9807,1.981,356500000.0
2008-01-25 12:27:00,1.981,1.981,1.9806,1.9806,1022699999.0
2008-01-25 12:28:00,1.9806,1.98075,1.9805,1.98065,1199800000.0
2008-01-25 12:29:00,1.98065,1.98085,1.98045,1.9805,1132700000.0
2008-01-25 12:30:00,1.9805,1.9807,1.9804,1.9805,1977499994.0
2008-01-25 12:31:00,1.98055,1.98055,1.9799,1.98,1349400000.0
2008-01-25 12:32:00,1.98,1.98035,1.9799,1.9802,1437699994.0
2008-01-25 12:33:00,1.9802,1.9803,1.97995,1.98015,942100000.0
2008-01-25 12:34:00,1.98015,1.98085,1.98015,1.9808,621300000.0
2008-01-25 12:35:00,1.9808,1.98105,1.9806,1.98085,572200000.0
2008-01-25 12:36:00,1.9807,1.98085,1.98045,1.9806,595100000.0
2008-01-25 12:37:00,1.98055,1.98085,1.98025,1.98045,741800003.0
2008-01-25 12:38:00,1.9804,1.98055,1.98015,1.98035,584000000.0
2008-01-25 12:39:00,1.98035,1.9805,1.98025,1.98025,991400002.0
2008-01-25 12:40:00,1.9803,1.9803,1.9788,1.9792,706549994.0
2008-01-25 12:41:00,1.9792,1.97955,1.9789,1.9793,1055100006.0
2008-01-25 12:42:00,1.9792,1.9793,1.97895,1.9791,954800004.0
2008-01-25 12:43:00,1.9791,1.97915,1.9785,1.9787,629900000.0
2008-01-25 12:44:00,1.9787,1.9788,1.97765,1.97825,343099999.0
2008-01-25 12:45:00,1.97825,1.9785,1.97795,1.9782,866600000.0
2008-01-25 12:46:00,1.9782,1.9784,1.97785,1.978,488600000.0
2008-01-25 12:47:00,1.97805,1.97805,1.9777,1.9777,370100000.0
2008-01-25 12:48:00,1.9777,1.978,1.977,1.97725,756400001.0
2008-01-25 12:49:00,1.97715,1.9773,1.97655,1.97705,648499996.0
2008-01-25 12:50:00,1.977,1.97765,1.977,1.97725,432399999.0
2008-01-25 12:51:00,1.97725,1.97765,1.97715,1.97765,956300001.0
2008-01-25 12:52:00,1.97765,1.978,1.97745,1.97775,123100000.0
2008-01-25 12:53:00,1.97765,1.9781,1.9774,1.9775,592400001.0
2008-01-25 12:54:00,1.97755,1.9778,1.9772,1.97755,695400000.0
2008-01-25 12:55:00,1.97755,1.9776,1.97735,1.97755,588200001.0
2008-01-25 12:56:00,1.97755,1.97805,1.97745,1.97795,737399997.0
2008-01-25 12:57:00,1.97795,1.97845,1.9777,1.97835,720799999.0
2008-01-25 12:58:00,1.97835,1.979,1.97825,1.9786,659600000.0
2008-01-25 12:59:00,1.9786,1.98005,1.9786,1.97995,556600000.0
2008-01-25 13:00:00,1.9798,1.98,1.9789,1.9791,1260200001.0
2008-01-25 13:01:00,1.9791,1.9791,1.97785,1.9785,909499991.0
2008-01-25 13:02:00,1.9785,1.9787,1.9778,1.97825,620499999.0
2008-01-25 13:03:00,1.97825,1.9786,1.9777,1.9779,558700000.0
2008-01-25 13:04:00,1.97795,1.9792,1.97795,1.9782,715800000.0
2008-01-25 13:05:00,1.97825,1.9784,1.978,1.978,861400000.0
2008-01-25 13:06:00,1.97805,1.97815,1.97765,1.97785,1056400008.0
2008-01-25 13:07:00,1.97795,1.9784,1.97795,1.9782,695700001.0
2008-01-25 13:08:00,1.9782,1.9783,1.978,1.97805,474700000.0
2008-01-25 13:09:00,1.97805,1.9785,1.9779,1.9785,1337000034.0
2008-01-25 13:10:00,1.9784,1.9786,1.9783,1.9785,130800000.0
2008-01-25 13:11:00,1.9785,1.9786,1.9784,1.9785,234100000.0
2008-01-25 13:12:00,1.9786,1.9789,1.9785,1.9787,549900000.0
2008-01-25 13:13:00,1.9787,1.9788,1.9783,1.9785,272600000.0
2008-01-25 13:14:00,1.9785,1.9786,1.9784,1.9785,302700000.0
2008-01-25 13:15:00,1.9785,1.9785,1.9782,1.9784,523300000.0
2008-01-25 13:16:00,1.9784,1.97885,1.9782,1.9784,318700000.0
2008-01-25 13:17:00,1.9784,1.9786,1.9782,1.9783,363000000.0
2008-01-25 13:18:00,1.9783,1.9784,1.97825,1.9784,376900000.0
2008-01-25 13:19:00,1.9784,1.9789,1.9782,1.9783,805300002.0
2008-01-25 13:20:00,1.9783,1.97865,1.9783,1.9786,1782700028.0
2008-01-25 13:21:00,1.9786,1.979,1.9784,1.979,997300000.0
2008-01-25 13:22:00,1.979,1.97905,1.9786,1.979,248900000.0
2008-01-25 13:23:00,1.979,1.9794,1.97895,1.979,782900000.0
2008-01-25 13:24:00,1.979,1.9791,1.9783,1.97845,706400000.0
2008-01-25 13:25:00,1.97845,1.97855,1.9782,1.97835,729500000.0
2008-01-25 13:26:00,1.97835,1.9785,1.97815,1.9782,1001900000.0
2008-01-25 13:27:00,1.97815,1.9782,1.9778,1.9779,487600000.0
2008-01-25 13:28:00,1.9779,1.9781,1.9777,1.9779,341499999.0
2008-01-25 13:29:00,1.9779,1.9779,1.9777,1.9778,587100000.0
2008-01-25 13:30:00,1.9778,1.97785,1.9775,1.9776,624000000.0
2008-01-25 13:31:00,1.9776,1.9777,1.97745,1.9776,847400000.0
2008-01-25 13:32:00,1.9776,1.9776,1.9775,1.9775,714400000.0
2008-01-25 13:33:00,1.9775,1.9777,1.97745,1.97755,817800003.0
2008-01-25 13:34:00,1.9776,1.9778,1.97755,1.9777,1025999996.0
2008-01-25 13:35:00,1.9777,1.9779,1.9776,1.9779,581800000.0
2008-01-25 13:36:00,1.9779,1.978,1.9779,1.9779,643000000.0
2008-01-25 13:37:00,1.9779,1.97805,1.9779,1.978,451900000.0
2008-01-25 13:38:00,1.978,1.978,1.9777,1.97785,931200000.0
2008-01-25 13:39:00,1.97785,1.9781,1.97785,1.9781,466800004.0
2008-01-25 13:40:00,1.9781,1.9781,1.9777,1.978,636900000.0
2008-01-25 13:41:00,1.978,1.978,1.97755,1.9778,720699997.0
2008-01-25 13:42:00,1.9778,1.97795,1.9777,1.9779,716500000.0
2008-01-25 13:43:00,1.9779,1.9779,1.97755,1.9778,610300004.0
2008-01-25 13:44:00,1.9778,1.9783,1.9778,1.978,179800000.0
2008-01-25 13:45:00,1.978,1.97815,1.9777,1.9777,1018100001.0
2008-01-25 13:46:00,1.9777,1.9779,1.9775,1.9775,217400000.0
2008-01-25 13:47:00,1.9775,1.9776,1.9774,1.9774,702700000.0
2008-01-25 13:48:00,1.9774,1.9775,1.9766,1.9769,657400000.0
2008-01-25 13:49:00,1.9769,1.9771,1.9768,1.97695,1820899990.0
2008-01-25 13:50:00,1.97695,1.977,1.9762,1.97625,1299000004.0
2008-01-25 13:51:00,1.9763,1.9767,1.97625,1.9766,1962699996.0
2008-01-25 13:52:00,1.9766,1.9774,1.97635,1.9766,1189500006.0
2008-01-25 13:53:00,1.9766,1.97715,1.97615,1.97715,779400000.0
2008-01-25 13:54:00,1.97715,1.97755,1.97715,1.9775,634300000.0
2008-01-25 13:55:00,1.9775,1.9777,1.9775,1.97765,994499997.0
2008-01-25 13:56:00,1.97765,1.9777,1.97745,1.97755,262800000.0
2008-01-25 13:57:00,1.97755,1.9777,1.97755,1.97765,557699999.0
2008-01-25 13:58:00,1.97765,1.97805,1.97765,1.978,588600000.0
2008-01-25 13:59:00,1.978,1.9781,1.97795,1.9781,496100000.0
2008-01-25 14:00:00,1.9781,1.9781,1.97745,1.97765,1078100001.0
2008-01-25 14:01:00,1.97765,1.97775,1.9774,1.97755,853900004.0
2008-01-25 14:02:00,1.9776,1.9777,1.9775,1.97755,524400000.0
2008-01-25 14:03:00,1.97755,1.978,1.9775,1.97775,297400000.0
2008-01-25 14:04:00,1.9778,1.97795,1.9777,1.9777,278700000.0
2008-01-25 14:05:00,1.9777,1.9779,1.9775,1.9779,286700000.0
2008-01-25 14:06:00,1.9779,1.97815,1.97785,1.97815,241800000.0
2008-01-25 14:07:00,1.97815,1.97825,1.978,1.97825,450300000.0
2008-01-25 14:08:00,1.97825,1.97825,1.97795,1.9781,1019599996.0
2008-01-25 14:09:00,1.9781,1.9783,1.97795,1.97805,605199997.0
2008-01-25 14:10:00,1.97805,1.9781,1.97745,1.97755,576400000.0
2008-01-25 14:11:00,1.97745,1.97745,1.97705,1.9772,577499999.0
2008-01-25 14:12:00,1.9772,1.97735,1.97715,1.97725,362000000.0
2008-01-25 14:13:00,1.97725,1.97755,1.97715,1.9773,363800000.0
2008-01-25 14:14:00,1.9773,1.9776,1.9773,1.9773,827999996.0
2008-01-25 14:15:00,1.9773,1.9774,1.9771,1.97715,543400000.0
2008-01-25 14:16:00,1.9772,1.9773,1.97715,1.97715,422699999.0
2008-01-25 14:17:00,1.97715,1.9776,1.97715,1.9774,571499998.0
2008-01-25 14:18:00,1.9774,1.97775,1.97725,1.9776,294500000.0
2008-01-25 14:19:00,1.9776,1.9778,1.9775,1.9775,538599998.0
2008-01-25 14:20:00,1.9776,1.9778,1.97755,1.97775,424999999.0
2008-01-25 14:21:00,1.97775,1.978,1.9777,1.97795,593200007.0
2008-01-25 14:22:00,1.97795,1.9781,1.9777,1.97795,776800000.0
2008-01-25 14:23:00,1.97795,1.9781,1.97795,1.97805,245399999.0
2008-01-25 14:24:00,1.97805,1.97815,1.978,1.9781,497500001.0
2008-01-25 14:25:00,1.9781,1.97825,1.978,1.9782,754100002.0
2008-01-25 14:26:00,1.9782,1.9782,1.9775,1.97755,683700001.0
2008-01-25 14:27:00,1.97755,1.97835,1.9775,1.9782,413100000.0
2008-01-25 14:28:00,1.9782,1.9787,1.97815,1.9787,447299998.0
2008-01-25 14:29:00,1.9787,1.97885,1.97855,1.9787,317800000.0
2008-01-25 14:30:00,1.9787,1.9792,1.9787,1.9791,196000000.0
2008-01-25 14:31:00,1.9791,1.9791,1.9787,1.9789,700700002.0
2008-01-25 14:32:00,1.97895,1.9792,1.97895,1.979,241500000.0
2008-01-25 14:33:00,1.979,1.97905,1.97885,1.97885,308400002.0
2008-01-25 14:34:00,1.9789,1.9789,1.978,1.9781,384100000.0
2008-01-25 14:35:00,1.9781,1.9781,1.9777,1.9777,277800000.0
2008-01-25 14:36:00,1.97785,1.9782,1.97775,1.9782,489799998.0
2008-01-25 14:37:00,1.9782,1.979,1.97815,1.97875,438299991.0
2008-01-25 14:38:00,1.9788,1.97885,1.9785,1.9787,587599998.0
2008-01-25 14:39:00,1.9787,1.979,1.9787,1.9789,162500000.0
2008-01-25 14:40:00,1.97895,1.979,1.9788,1.97885,435300000.0
2008-01-25 14:41:00,1.9789,1.9792,1.9787,1.979,239100000.0
2008-01-25 14:42:00,1.979,1.979,1.9788,1.97885,193600000.0
2008-01-25 14:43:00,1.97885,1.97905,1.9788,1.979,427700000.0
2008-01-25 14:44:00,1.979,1.97905,1.9789,1.979,208899999.0
2008-01-25 14:45:00,1.979,1.9791,1.9789,1.9789,121599999.0
2008-01-25 14:46:00,1.97895,1.97935,1.9789,1.97935,364400000.0
2008-01-25 14:47:00,1.97935,1.97975,1.97935,1.9795,513100002.0
2008-01-25 14:48:00,1.9796,1.9814,1.97945,1.9812,984799996.0
2008-01-25 14:49:00,1.98125,1.9819,1.9812,1.9818,1240499998.0
2008-01-25 14:50:00,1.9817,1.9817,1.98105,1.9811,662500001.0
2008-01-25 14:51:00,1.9811,1.98165,1.981,1.9816,818399998.0
2008-01-25 14:52:00,1.9816,1.98175,1.98145,1.98155,630500004.0
2008-01-25 14:53:00,1.9816,1.9816,1.9813,1.9813,693700000.0
2008-01-25 14:54:00,1.9813,1.9815,1.98125,1.98145,605000002.0
2008-01-25 14:55:00,1.98145,1.9815,1.9812,1.9813,454599996.0
2008-01-25 14:56:00,1.9813,1.9813,1.9803,1.98055,1037500006.0
2008-01-25 14:57:00,1.98055,1.9806,1.9804,1.9806,1060899992.0
2008-01-25 14:58:00,1.9805,1.98125,1.98045,1.98115,599400001.0
2008-01-25 14:59:00,1.98115,1.9814,1.98115,1.9814,729100002.0
2008-01-25 15:00:00,1.98145,1.98165,1.98105,1.98115,940999997.0
2008-01-25 15:01:00,1.98115,1.98125,1.9808,1.9808,537100000.0
2008-01-25 15:02:00,1.9808,1.9808,1.9806,1.9807,587100000.0
2008-01-25 15:03:00,1.9807,1.98085,1.98025,1.9803,1301800003.0
2008-01-25 15:04:00,1.9803,1.9804,1.98015,1.9803,1162399994.0
2008-01-25 15:05:00,1.98025,1.9803,1.97995,1.98015,1056199995.0
2008-01-25 15:06:00,1.98015,1.9804,1.9801,1.98015,1007899991.0
2008-01-25 15:07:00,1.98015,1.9812,1.9801,1.981,1176700003.0
2008-01-25 15:08:00,1.981,1.981,1.98055,1.9808,1127899997.0
2008-01-25 15:09:00,1.9808,1.9808,1.9805,1.9806,1069399996.0
2008-01-25 15:10:00,1.9806,1.98075,1.9804,1.9806,950400001.0
2008-01-25 15:11:00,1.9806,1.9809,1.9805,1.9805,1258000005.0
2008-01-25 15:12:00,1.9806,1.981,1.9805,1.98065,1613099997.0
2008-01-25 15:13:00,1.98065,1.9807,1.97995,1.98005,1281499992.0
2008-01-25 15:14:00,1.98015,1.98045,1.9801,1.9804,938299997.0
2008-01-25 15:15:00,1.9805,1.9808,1.9804,1.9807,1153699999.0
2008-01-25 15:16:00,1.9808,1.98115,1.98075,1.9811,1075100006.0
2008-01-25 15:17:00,1.9811,1.98165,1.981,1.9815,1942500004.0
2008-01-25 15:18:00,1.98145,1.98165,1.98145,1.9816,837000000.0
2008-01-25 15:19:00,1.9816,1.9816,1.98115,1.9812,1145499999.0
2008-01-25 15:20:00,1.9812,1.9812,1.9809,1.9809,1438800005.0
2008-01-25 15:21:00,1.9809,1.9813,1.9809,1.9813,731800000.0
2008-01-25 15:22:00,1.98125,1.98145,1.9812,1.98135,1134299999.0
2008-01-25 15:23:00,1.98135,1.98175,1.98125,1.98165,1099300004.0
2008-01-25 15:24:00,1.98165,1.98165,1.9809,1.9815,857900001.0
2008-01-25 15:25:00,1.9815,1.9818,1.98125,1.9815,1187699998.0
2008-01-25 15:26:00,1.9815,1.9817,1.98135,1.98135,1012100000.0
2008-01-25 15:27:00,1.98135,1.98155,1.98115,1.98155,669400000.0
2008-01-25 15:28:00,1.98155,1.9821,1.98155,1.9819,876000000.0
2008-01-25 15:29:00,1.98195,1.98205,1.9817,1.98175,1187100002.0
2008-01-25 15:30:00,1.98185,1.98185,1.9816,1.9817,891700002.0
2008-01-25 15:31:00,1.9817,1.98225,1.98165,1.982,841500004.0
2008-01-25 15:32:00,1.98205,1.98225,1.98195,1.98215,965399996.0
2008-01-25 15:33:00,1.98225,1.98235,1.98215,1.9822,1387500001.0
2008-01-25 15:34:00,1.98225,1.98225,1.9819,1.98205,945700004.0
2008-01-25 15:35:00,1.98205,1.98225,1.98205,1.98205,339900000.0
2008-01-25 15:36:00,1.98215,1.98235,1.98205,1.98235,536499997.0
2008-01-25 15:37:00,1.9824,1.9824,1.9822,1.98225,756800000.0
2008-01-25 15:38:00,1.98225,1.98265,1.98225,1.98265,520199996.0
2008-01-25 15:39:00,1.98265,1.98265,1.9823,1.9824,519200000.0
2008-01-25 15:40:00,1.98245,1.98255,1.9822,1.98225,693000000.0
2008-01-25 15:41:00,1.9822,1.9826,1.9822,1.9825,463699999.0
2008-01-25 15:42:00,1.9825,1.98275,1.9824,1.98275,664299998.0
2008-01-25 15:43:00,1.98275,1.98275,1.98255,1.98265,847500003.0
2008-01-25 15:44:00,1.98265,1.98325,1.98265,1.98305,755849995.0
2008-01-25 15:45:00,1.98305,1.98315,1.98265,1.9827,686699999.0
2008-01-25 15:46:00,1.98275,1.98275,1.98235,1.98255,604100000.0
2008-01-25 15:47:00,1.9825,1.98255,1.9824,1.98245,688000000.0
2008-01-25 15:48:00,1.9825,1.98255,1.98225,1.98235,565000000.0
2008-01-25 15:49:00,1.98235,1.98235,1.9819,1.98195,1047599999.0
2008-01-25 15:50:00,1.982,1.98265,1.98185,1.98215,1035999998.0
2008-01-25 15:51:00,1.98215,1.9826,1.98215,1.9825,782799999.0
2008-01-25 15:52:00,1.9825,1.98315,1.9825,1.98315,893800000.0
2008-01-25 15:53:00,1.98315,1.98335,1.9827,1.9832,1230999998.0
2008-01-25 15:54:00,1.9832,1.9836,1.98315,1.98345,1009100000.0
2008-01-25 15:55:00,1.98345,1.98375,1.98315,1.98355,699500000.0
2008-01-25 15:56:00,1.98355,1.98365,1.98295,1.98305,579700000.0
2008-01-25 15:57:00,1.98305,1.9837,1.98305,1.98355,1008100000.0
2008-01-25 15:58:00,1.98355,1.9837,1.9834,1.9837,1037100001.0
2008-01-25 15:59:00,1.9837,1.98375,1.9835,1.9836,948800000.0
2008-01-25 16:00:00,1.98355,1.98365,1.98205,1.98205,1048700001.0
2008-01-25 16:01:00,1.98205,1.98255,1.98175,1.9823,886999997.0
2008-01-25 16:02:00,1.9823,1.983,1.9823,1.98255,1189500003.0
2008-01-25 16:03:00,1.98255,1.9826,1.9822,1.98245,877400002.0
2008-01-25 16:04:00,1.98245,1.98255,1.9823,1.98255,489600000.0
2008-01-25 16:05:00,1.98255,1.98265,1.98215,1.9822,515699999.0
2008-01-25 16:06:00,1.9822,1.98235,1.9822,1.98235,337100000.0
2008-01-25 16:07:00,1.98235,1.98235,1.98225,1.98225,314400000.0
2008-01-25 16:08:00,1.98225,1.98255,1.9822,1.98225,529700000.0
2008-01-25 16:09:00,1.98225,1.98315,1.98215,1.98295,1747699993.0
2008-01-25 16:10:00,1.98295,1.98305,1.9827,1.98275,823999997.0
2008-01-25 16:11:00,1.98275,1.98295,1.98255,1.98265,574399998.0
2008-01-25 16:12:00,1.98265,1.98275,1.98235,1.98255,751100001.0
2008-01-25 16:13:00,1.98255,1.98275,1.9825,1.9827,662099996.0
2008-01-25 16:14:00,1.98285,1.98295,1.98245,1.98275,546700000.0
2008-01-25 16:15:00,1.98275,1.98275,1.98255,1.98265,674599999.0
2008-01-25 16:16:00,1.98265,1.98285,1.98255,1.98275,329000000.0
2008-01-25 16:17:00,1.98275,1.98285,1.98245,1.98255,576599997.0
2008-01-25 16:18:00,1.98255,1.98275,1.9823,1.9824,981799999.0
2008-01-25 16:19:00,1.98245,1.98245,1.98205,1.98235,947399999.0
2008-01-25 16:20:00,1.98235,1.98285,1.98225,1.98265,771600000.0
2008-01-25 16:21:00,1.9826,1.98285,1.98245,1.98285,732700000.0
2008-01-25 16:22:00,1.98285,1.98295,1.9826,1.98275,492700001.0
2008-01-25 16:23:00,1.98275,1.98285,1.98245,1.98275,769399998.0
2008-01-25 16:24:00,1.98275,1.98335,1.98265,1.98285,651800000.0
2008-01-25 16:25:00,1.98285,1.98305,1.9827,1.98285,630499998.0
2008-01-25 16:26:00,1.98275,1.98305,1.98275,1.98285,1372399995.0
2008-01-25 16:27:00,1.98295,1.98345,1.98285,1.98295,1261900002.0
2008-01-25 16:28:00,1.98295,1.98315,1.98285,1.98305,389300000.0
2008-01-25 16:29:00,1.98305,1.98305,1.9829,1.98295,554300001.0
2008-01-25 16:30:00,1.98295,1.98355,1.98275,1.9833,594799997.0
2008-01-25 16:31:00,1.98335,1.98365,1.9833,1.9835,733499999.0
2008-01-25 16:32:00,1.9835,1.98425,1.9833,1.98335,1330499998.0
2008-01-25 16:33:00,1.98335,1.98345,1.98305,1.98335,1043800010.0
2008-01-25 16:34:00,1.98335,1.9836,1.9832,1.98345,1334000012.0
2008-01-25 16:35:00,1.98345,1.98385,1.98335,1.98375,780300004.0
2008-01-25 16:36:00,1.98375,1.98385,1.98315,1.98315,1273600010.0
2008-01-25 16:37:00,1.98315,1.98355,1.98295,1.98345,587200002.0
2008-01-25 16:38:00,1.9834,1.98355,1.9834,1.98345,612799995.0
2008-01-25 16:39:00,1.9835,1.98355,1.98315,1.98335,868500008.0
2008-01-25 16:40:00,1.98335,1.98345,1.98295,1.9832,862500000.0
2008-01-25 16:41:00,1.98315,1.98355,1.9831,1.9835,968600005.0
2008-01-25 16:42:00,1.98355,1.98355,1.9833,1.98335,600700000.0
2008-01-25 16:43:00,1.9833,1.98345,1.9833,1.9834,845500000.0
2008-01-25 16:44:00,1.98345,1.9839,1.9834,1.98375,844699995.0
2008-01-25 16:45:00,1.98375,1.98415,1.9837,1.98405,415700000.0
2008-01-25 16:46:00,1.98405,1.98415,1.9838,1.9838,598300002.0
2008-01-25 16:47:00,1.9838,1.98405,1.98355,1.98395,595300002.0
2008-01-25 16:48:00,1.984,1.984,1.98365,1.9838,933400001.0
2008-01-25 16:49:00,1.9838,1.98395,1.9836,1.98375,756300004.0
2008-01-25 16:50:00,1.98375,1.98375,1.9835,1.98375,869200000.0
2008-01-25 16:51:00,1.98375,1.9838,1.9835,1.98365,1083799998.0
2008-01-25 16:52:00,1.98365,1.98375,1.98365,1.98375,689700000.0
2008-01-25 16:53:00,1.98375,1.98465,1.98375,1.98445,1169500000.0
2008-01-25 16:54:00,1.98445,1.98475,1.98445,1.98465,1113000000.0
2008-01-25 16:55:00,1.98465,1.98475,1.98445,1.98455,1083400001.0
2008-01-25 16:56:00,1.98455,1.98465,1.98435,1.98445,1201700001.0
2008-01-25 16:57:00,1.9844,1.98465,1.98435,1.98465,1454299999.0
2008-01-25 16:58:00,1.98465,1.9847,1.98445,1.98465,563000000.0
2008-01-25 16:59:00,1.98465,1.98465,1.98385,1.9839,1349500005.0
2008-01-25 17:00:00,1.9839,1.984,1.9837,1.984,1012599998.0
2008-01-25 17:01:00,1.984,1.98405,1.98385,1.98395,846100000.0
2008-01-25 17:02:00,1.98395,1.98395,1.98375,1.9838,643399999.0
2008-01-25 17:03:00,1.9838,1.98385,1.98355,1.98355,951100001.0
2008-01-25 17:04:00,1.9836,1.98385,1.98355,1.98365,744000000.0
2008-01-25 17:05:00,1.98365,1.98375,1.9832,1.9832,832800001.0
2008-01-25 17:06:00,1.9832,1.98355,1.9832,1.98355,1123600000.0
2008-01-25 17:07:00,1.98355,1.98365,1.98345,1.9835,550600001.0
2008-01-25 17:08:00,1.98355,1.98365,1.9835,1.98355,1075499999.0
2008-01-25 17:09:00,1.9835,1.98355,1.98315,1.9834,540399998.0
2008-01-25 17:10:00,1.9834,1.98345,1.98325,1.9833,881100000.0
2008-01-25 17:11:00,1.9833,1.98345,1.9831,1.9831,706000001.0
2008-01-25 17:12:00,1.9831,1.98315,1.9825,1.98275,883599999.0
2008-01-25 17:13:00,1.98275,1.98305,1.98275,1.98295,987899997.0
2008-01-25 17:14:00,1.9829,1.98295,1.98215,1.98225,1499399999.0
2008-01-25 17:15:00,1.98215,1.98245,1.98175,1.98195,851930965.0
2008-01-25 17:16:00,1.98185,1.98255,1.9817,1.98235,1344199999.0
2008-01-25 17:17:00,1.9824,1.98305,1.98235,1.98305,895899999.0
2008-01-25 17:18:00,1.98305,1.98315,1.98285,1.98285,1050000002.0
2008-01-25 17:19:00,1.98285,1.9832,1.98265,1.98315,858199993.0
2008-01-25 17:20:00,1.98315,1.98365,1.9831,1.98345,1171299993.0
2008-01-25 17:21:00,1.98345,1.98345,1.98325,1.98325,573799994.0
2008-01-25 17:22:00,1.98325,1.9833,1.98285,1.98285,678699999.0
2008-01-25 17:23:00,1.98285,1.98295,1.9825,1.98255,738200000.0
2008-01-25 17:24:00,1.98255,1.98265,1.98225,1.98245,680900001.0
2008-01-25 17:25:00,1.98255,1.98255,1.98165,1.98165,833500000.0
2008-01-25 17:26:00,1.98165,1.98175,1.98105,1.9815,884000000.0
2008-01-25 17:27:00,1.98155,1.98205,1.98145,1.98205,812800000.0
2008-01-25 17:28:00,1.98205,1.98215,1.98185,1.98205,714000000.0
2008-01-25 17:29:00,1.98195,1.98205,1.98145,1.9815,697100000.0
2008-01-25 17:30:00,1.98155,1.98175,1.9814,1.9815,755499999.0
2008-01-25 17:31:00,1.98155,1.9818,1.98125,1.98135,514600000.0
2008-01-25 17:32:00,1.98135,1.98145,1.98115,1.98115,473100000.0
2008-01-25 17:33:00,1.98115,1.98115,1.9806,1.9807,643300000.0
2008-01-25 17:34:00,1.9807,1.9812,1.98055,1.98055,978900001.0
2008-01-25 17:35:00,1.98055,1.98085,1.98045,1.98045,1418900001.0
2008-01-25 17:36:00,1.98045,1.98145,1.98045,1.98145,1527799992.0
2008-01-25 17:37:00,1.98145,1.98145,1.9812,1.9812,1245599999.0
2008-01-25 17:38:00,1.98125,1.98205,1.9811,1.98155,1296500003.0
2008-01-25 17:39:00,1.98155,1.9819,1.9815,1.9817,1365700003.0
2008-01-25 17:40:00,1.9817,1.98245,1.9817,1.98225,1272900015.0
2008-01-25 17:41:00,1.98225,1.98245,1.98205,1.98205,887000004.0
2008-01-25 17:42:00,1.98205,1.98245,1.982,1.98205,845400004.0
2008-01-25 17:43:00,1.98205,1.98245,1.98205,1.98225,851099996.0
2008-01-25 17:44:00,1.98225,1.98245,1.98215,1.9824,838900001.0
2008-01-25 17:45:00,1.9824,1.98255,1.98145,1.98155,859899999.0
2008-01-25 17:46:00,1.98145,1.98155,1.9806,1.98125,708700000.0
2008-01-25 17:47:00,1.98125,1.98135,1.98115,1.98135,354700000.0
2008-01-25 17:48:00,1.98135,1.98145,1.98125,1.98135,963899993.0
2008-01-25 17:49:00,1.98135,1.98145,1.98055,1.98055,1286999999.0
2008-01-25 17:50:00,1.98055,1.98055,1.98015,1.98045,663050000.0
2008-01-25 17:51:00,1.98045,1.98125,1.98045,1.98125,874200009.0
2008-01-25 17:52:00,1.98125,1.98195,1.98115,1.98195,827900003.0
2008-01-25 17:53:00,1.98195,1.98275,1.98195,1.98265,1225799996.0
2008-01-25 17:54:00,1.98275,1.98315,1.98265,1.98305,970199999.0
2008-01-25 17:55:00,1.98305,1.98385,1.98295,1.98385,955399994.0
2008-01-25 17:56:00,1.98385,1.98395,1.98325,1.98355,628800000.0
2008-01-25 17:57:00,1.98355,1.98385,1.98355,1.98365,457500000.0
2008-01-25 17:58:00,1.98365,1.98425,1.98365,1.98425,822600005.0
2008-01-25 17:59:00,1.98425,1.98435,1.98295,1.98315,737899999.0
2008-01-25 18:00:00,1.98315,1.98315,1.98285,1.98295,757300000.0
2008-01-25 18:01:00,1.98295,1.98305,1.98245,1.98275,1057100004.0
2008-01-25 18:02:00,1.98275,1.98295,1.98245,1.98255,1187200004.0
2008-01-25 18:03:00,1.98255,1.98325,1.98245,1.98325,1013000001.0
2008-01-25 18:04:00,1.98325,1.98325,1.9829,1.98305,1302299994.0
2008-01-25 18:05:00,1.98305,1.98325,1.98285,1.98305,921100004.0
2008-01-25 18:06:00,1.98305,1.98325,1.98295,1.98305,554000002.0
2008-01-25 18:07:00,1.98305,1.98315,1.98285,1.98285,755199999.0
2008-01-25 18:08:00,1.98295,1.98305,1.98265,1.9827,706800001.0
2008-01-25 18:09:00,1.98275,1.98275,1.98205,1.98225,1081099999.0
2008-01-25 18:10:00,1.98225,1.98235,1.98165,1.98215,927400001.0
2008-01-25 18:11:00,1.98215,1.98255,1.982,1.9821,947100002.0
2008-01-25 18:12:00,1.98225,1.98235,1.98215,1.98225,737850004.0
2008-01-25 18:13:00,1.98225,1.98235,1.9819,1.98195,853999994.0
2008-01-25 18:14:00,1.9819,1.982,1.98165,1.98195,726199999.0
2008-01-25 18:15:00,1.98195,1.98205,1.98175,1.98205,676200000.0
2008-01-25 18:16:00,1.982,1.98235,1.98185,1.9822,983700000.0
2008-01-25 18:17:00,1.98225,1.98235,1.98215,1.98225,448099998.0
2008-01-25 18:18:00,1.98225,1.98235,1.98215,1.98225,1001700000.0
2008-01-25 18:19:00,1.98225,1.98235,1.98225,1.98235,604100000.0
2008-01-25 18:20:00,1.98235,1.98235,1.98215,1.98225,747799998.0
2008-01-25 18:21:00,1.98225,1.98235,1.9821,1.98215,1127399988.0
2008-01-25 18:22:00,1.9822,1.98245,1.98215,1.98225,566699998.0
2008-01-25 18:23:00,1.98225,1.98225,1.98105,1.98115,1172800000.0
2008-01-25 18:24:00,1.9811,1.9812,1.9805,1.98055,1640200003.0
2008-01-25 18:25:00,1.98055,1.98095,1.98055,1.98085,635399999.0
2008-01-25 18:26:00,1.98085,1.98095,1.98055,1.98055,1057900000.0
2008-01-25 18:27:00,1.9805,1.98065,1.98005,1.98015,1150700001.0
2008-01-25 18:28:00,1.98015,1.98035,1.97925,1.97925,1467599993.0
2008-01-25 18:29:00,1.97925,1.9793,1.97885,1.97915,1001999997.0
2008-01-25 18:30:00,1.9791,1.97955,1.9784,1.97855,1233900000.0
2008-01-25 18:31:00,1.97855,1.97945,1.97855,1.97935,1379300004.0
2008-01-25 18:32:00,1.97935,1.97985,1.97925,1.97965,1186100000.0
2008-01-25 18:33:00,1.97965,1.98015,1.97965,1.98,492600000.0
2008-01-25 18:34:00,1.98,1.98075,1.98,1.98025,694100000.0
2008-01-25 18:35:00,1.98025,1.98055,1.98,1.98005,922900000.0
2008-01-25 18:36:00,1.98005,1.9807,1.98005,1.98065,1415799994.0
2008-01-25 18:37:00,1.98065,1.98075,1.97995,1.97995,1159900001.0
2008-01-25 18:38:00,1.97995,1.97995,1.97975,1.9798,847900000.0
2008-01-25 18:39:00,1.9798,1.97985,1.97905,1.97945,610299996.0
2008-01-25 18:40:00,1.97945,1.97965,1.97935,1.97935,385200000.0
2008-01-25 18:41:00,1.97935,1.97935,1.9789,1.97925,1029399999.0
2008-01-25 18:42:00,1.9793,1.9797,1.9789,1.97895,673100000.0
2008-01-25 18:43:00,1.97895,1.97935,1.97895,1.97915,550200000.0
2008-01-25 18:44:00,1.97915,1.9792,1.979,1.97915,690099999.0
2008-01-25 18:45:00,1.97915,1.97965,1.97915,1.97965,405700000.0
2008-01-25 18:46:00,1.97965,1.97985,1.97965,1.97975,267400000.0
2008-01-25 18:47:00,1.97975,1.98065,1.9797,1.98035,881399997.0
2008-01-25 18:48:00,1.98035,1.98055,1.9799,1.97995,583900000.0
2008-01-25 18:49:00,1.97995,1.98035,1.97835,1.97855,556500001.0
2008-01-25 18:50:00,1.97855,1.97875,1.97715,1.97715,630100000.0
2008-01-25 18:51:00,1.9774,1.97865,1.9774,1.97865,474700000.0
2008-01-25 18:52:00,1.9787,1.97885,1.97835,1.97875,554499999.0
2008-01-25 18:53:00,1.97875,1.9789,1.9786,1.97875,409300000.0
2008-01-25 18:54:00,1.97875,1.9797,1.97875,1.97955,467300000.0
2008-01-25 18:55:00,1.97945,1.97975,1.9793,1.97975,445500000.0
2008-01-25 18:56:00,1.97975,1.98025,1.97955,1.97965,740700000.0
2008-01-25 18:57:00,1.9796,1.98005,1.97955,1.98005,627800001.0
2008-01-25 18:58:00,1.98005,1.98015,1.97945,1.9796,773299997.0
2008-01-25 18:59:00,1.97975,1.98015,1.9793,1.97985,481199998.0
2008-01-25 19:00:00,1.97985,1.98005,1.97985,1.98005,519800000.0
2008-01-25 19:01:00,1.98005,1.98015,1.97995,1.98005,626200000.0
2008-01-25 19:02:00,1.98005,1.98025,1.97995,1.98025,399799999.0
2008-01-25 19:03:00,1.98025,1.9804,1.9802,1.98025,247300000.0
2008-01-25 19:04:00,1.98025,1.98055,1.98015,1.98055,378400000.0
2008-01-25 19:05:00,1.98055,1.98055,1.9802,1.9802,572600000.0
2008-01-25 19:06:00,1.98025,1.98025,1.9799,1.98025,583399999.0
2008-01-25 19:07:00,1.98025,1.98025,1.9801,1.98015,96600000.0
2008-01-25 19:08:00,1.9802,1.98025,1.97995,1.98005,319700000.0
2008-01-25 19:09:00,1.98,1.98005,1.9799,1.97995,295900000.0
2008-01-25 19:10:00,1.9799,1.97995,1.97965,1.97965,399700000.0
2008-01-25 19:11:00,1.97965,1.97965,1.9793,1.97965,594400001.0
2008-01-25 19:12:00,1.97965,1.97985,1.9794,1.97945,540500000.0
2008-01-25 19:13:00,1.97945,1.97945,1.97915,1.97915,350800000.0
2008-01-25 19:14:00,1.97925,1.97965,1.97915,1.97965,766800000.0
2008-01-25 19:15:00,1.97965,1.97995,1.97925,1.97945,399800000.0
2008-01-25 19:16:00,1.97945,1.97955,1.9792,1.97945,300900000.0
2008-01-25 19:17:00,1.97945,1.97955,1.9792,1.9792,225950000.0
2008-01-25 19:18:00,1.97925,1.9794,1.9791,1.9791,349499999.0
2008-01-25 19:19:00,1.9791,1.97945,1.9791,1.97925,404000000.0
2008-01-25 19:20:00,1.97925,1.97935,1.97925,1.97925,94700000.0
2008-01-25 19:21:00,1.97925,1.97925,1.97915,1.97925,67200000.0
2008-01-25 19:22:00,1.97915,1.97925,1.97915,1.97925,121600000.0
2008-01-25 19:23:00,1.97925,1.97925,1.9788,1.97885,202500000.0
2008-01-25 19:24:00,1.9789,1.97905,1.9788,1.9789,260300000.0
2008-01-25 19:25:00,1.9789,1.97925,1.9789,1.97905,330900000.0
2008-01-25 19:26:00,1.97905,1.97925,1.979,1.97905,184500000.0
2008-01-25 19:27:00,1.97905,1.97915,1.979,1.97915,211800000.0
2008-01-25 19:28:00,1.9791,1.9793,1.979,1.9791,268500000.0
2008-01-25 19:29:00,1.9791,1.97915,1.97905,1.97905,218700000.0
2008-01-25 19:30:00,1.97905,1.9793,1.97905,1.97925,428000000.0
2008-01-25 19:31:00,1.97925,1.97925,1.97875,1.97905,534000000.0
2008-01-25 19:32:00,1.97905,1.97925,1.97835,1.97855,690600001.0
2008-01-25 19:33:00,1.97855,1.97915,1.9785,1.97865,544900000.0
2008-01-25 19:34:00,1.97865,1.97905,1.9786,1.97895,357400000.0
2008-01-25 19:35:00,1.97895,1.97895,1.97855,1.97855,332800000.0
2008-01-25 19:36:00,1.97855,1.97875,1.97845,1.97875,284100000.0
2008-01-25 19:37:00,1.97875,1.97885,1.97855,1.97885,192900000.0
2008-01-25 19:38:00,1.97885,1.97925,1.97885,1.97915,197300000.0
2008-01-25 19:39:00,1.97925,1.97925,1.97895,1.97915,300200000.0
2008-01-25 19:40:00,1.97915,1.97915,1.97905,1.97915,86100000.0
2008-01-25 19:41:00,1.97915,1.9794,1.97915,1.97925,143100000.0
2008-01-25 19:42:00,1.97925,1.9795,1.97925,1.97945,325100000.0
2008-01-25 19:43:00,1.97945,1.9798,1.97945,1.97975,301000001.0
2008-01-25 19:44:00,1.97975,1.97995,1.97975,1.97985,91900000.0
2008-01-25 19:45:00,1.97985,1.97995,1.9793,1.97935,180700000.0
2008-01-25 19:46:00,1.9793,1.97945,1.97925,1.97935,260100000.0
2008-01-25 19:47:00,1.9793,1.97945,1.97925,1.9794,285200001.0
2008-01-25 19:48:00,1.97945,1.97945,1.97935,1.9794,47600000.0
2008-01-25 19:49:00,1.97935,1.9794,1.97925,1.97935,194600000.0
2008-01-25 19:50:00,1.9794,1.97945,1.97905,1.9793,726500001.0
2008-01-25 19:51:00,1.9793,1.97935,1.97895,1.97915,579599998.0
2008-01-25 19:52:00,1.97915,1.97915,1.97825,1.97875,304200000.0
2008-01-25 19:53:00,1.9787,1.9789,1.9787,1.9787,207800000.0
2008-01-25 19:54:00,1.97875,1.979,1.97865,1.97865,388700000.0
2008-01-25 19:55:00,1.97875,1.97875,1.97705,1.97735,785900001.0
2008-01-25 19:56:00,1.97745,1.97775,1.97725,1.97775,461100000.0
2008-01-25 19:57:00,1.97775,1.97775,1.97735,1.97745,471200000.0
2008-01-25 19:58:00,1.97755,1.97765,1.97745,1.9776,459700000.0
2008-01-25 19:59:00,1.9776,1.9777,1.9773,1.97735,509100000.0
2008-01-25 20:00:00,1.97735,1.97735,1.9769,1.97725,703000000.0
2008-01-25 20:01:00,1.97715,1.97735,1.977,1.97705,522900000.0
2008-01-25 20:02:00,1.9771,1.97745,1.97695,1.97725,443000002.0
2008-01-25 20:03:00,1.97725,1.97795,1.97705,1.97775,413300000.0
2008-01-25 20:04:00,1.97775,1.97775,1.97765,1.97775,685000000.0
2008-01-25 20:05:00,1.97775,1.9778,1.9777,1.97775,520300001.0
2008-01-25 20:06:00,1.97775,1.97795,1.97775,1.97795,209600000.0
2008-01-25 20:07:00,1.97795,1.97875,1.97795,1.97875,568300000.0
2008-01-25 20:08:00,1.97865,1.97885,1.97835,1.97855,1164899994.0
2008-01-25 20:09:00,1.97855,1.97855,1.97805,1.97815,458200000.0
2008-01-25 20:10:00,1.97815,1.97825,1.9776,1.97765,347700001.0
2008-01-25 20:11:00,1.97765,1.97785,1.97765,1.97785,409600000.0
2008-01-25 20:12:00,1.97785,1.97805,1.97765,1.97805,278600001.0
2008-01-25 20:13:00,1.97805,1.97825,1.97785,1.97795,668500000.0
2008-01-25 20:14:00,1.97795,1.97825,1.97785,1.97825,649900000.0
2008-01-25 20:15:00,1.9782,1.97825,1.97795,1.97815,680200001.0
2008-01-25 20:16:00,1.97815,1.97815,1.9779,1.978,555500000.0
2008-01-25 20:17:00,1.97805,1.97815,1.97795,1.97805,236400000.0
2008-01-25 20:18:00,1.97805,1.97815,1.978,1.97805,228200000.0
2008-01-25 20:19:00,1.97805,1.97825,1.97805,1.97805,181400000.0
2008-01-25 20:20:00,1.97805,1.97815,1.97795,1.97815,112800000.0
2008-01-25 20:21:00,1.97815,1.97815,1.97805,1.97805,43700000.0
2008-01-25 20:22:00,1.9781,1.9781,1.97805,1.97805,86400000.0
2008-01-25 20:23:00,1.97805,1.97805,1.97795,1.97805,146900000.0
2008-01-25 20:24:00,1.97805,1.97815,1.97795,1.97805,180500000.0
2008-01-25 20:25:00,1.97805,1.97805,1.9778,1.97785,499899999.0
2008-01-25 20:26:00,1.9779,1.978,1.97775,1.97785,495300000.0
2008-01-25 20:27:00,1.97785,1.9779,1.97745,1.97755,521300000.0
2008-01-25 20:28:00,1.97755,1.97765,1.9774,1.97755,925599997.0
2008-01-25 20:29:00,1.97755,1.97765,1.9775,1.9775,537900000.0
2008-01-25 20:30:00,1.9775,1.97765,1.97745,1.97755,562500000.0
2008-01-25 20:31:00,1.97765,1.97775,1.97745,1.97745,357600000.0
2008-01-25 20:32:00,1.97745,1.97745,1.9774,1.97745,329100000.0
2008-01-25 20:33:00,1.97745,1.97785,1.9774,1.97785,237700000.0
2008-01-25 20:34:00,1.97785,1.97795,1.9776,1.9779,865600000.0
2008-01-25 20:35:00,1.97805,1.97815,1.97765,1.97765,648000000.0
2008-01-25 20:36:00,1.97765,1.97805,1.9774,1.97765,850800000.0
2008-01-25 20:37:00,1.97765,1.97775,1.97755,1.97775,241500000.0
2008-01-25 20:38:00,1.97775,1.97815,1.97775,1.97805,213600000.0
2008-01-25 20:39:00,1.97795,1.9782,1.97785,1.978,412100000.0
2008-01-25 20:40:00,1.978,1.978,1.97775,1.97795,492599997.0
2008-01-25 20:41:00,1.97795,1.97795,1.97775,1.97775,209400000.0
2008-01-25 20:42:00,1.97785,1.97795,1.97765,1.97785,198600000.0
2008-01-25 20:43:00,1.97785,1.97805,1.97785,1.97805,429300000.0
2008-01-25 20:44:00,1.97805,1.97835,1.97805,1.97835,318600000.0
2008-01-25 20:45:00,1.97835,1.97875,1.97835,1.97865,183500000.0
2008-01-25 20:46:00,1.97865,1.97875,1.97855,1.97865,325400000.0
2008-01-25 20:47:00,1.97865,1.97875,1.97855,1.97865,615400000.0
2008-01-25 20:48:00,1.97875,1.97885,1.97865,1.97875,389300000.0
2008-01-25 20:49:00,1.97875,1.97895,1.97875,1.9788,350400000.0
2008-01-25 20:50:00,1.9788,1.97895,1.97865,1.97875,557000002.0
2008-01-25 20:51:00,1.97885,1.97885,1.97865,1.97885,263400001.0
2008-01-25 20:52:00,1.97885,1.97915,1.97885,1.97915,579300000.0
2008-01-25 20:53:00,1.97915,1.97915,1.97895,1.97895,185300000.0
2008-01-25 20:54:00,1.97895,1.97925,1.97895,1.97915,204400000.0
2008-01-25 20:55:00,1.97915,1.98005,1.97905,1.9799,272900000.0
2008-01-25 20:56:00,1.98015,1.98035,1.97905,1.98005,918600003.0
2008-01-25 20:57:00,1.98005,1.98015,1.97965,1.97975,362500000.0
2008-01-25 20:58:00,1.97975,1.97985,1.9794,1.97985,240500000.0
2008-01-25 20:59:00,1.97985,1.98005,1.97985,1.97995,260600000.0
2008-01-25 21:00:00,1.97995,1.98,1.97975,1.97995,228699996.0
2008-01-25 21:01:00,1.97995,1.97995,1.97985,1.9799,177200000.0
2008-01-25 21:02:00,1.9799,1.9799,1.97975,1.97975,84900000.0
2008-01-25 21:03:00,1.97975,1.98015,1.97975,1.98015,198900000.0
2008-01-25 21:04:00,1.98015,1.9803,1.98015,1.98025,166600000.0
2008-01-25 21:05:00,1.98025,1.9804,1.98005,1.98005,170800000.0
2008-01-25 21:06:00,1.9801,1.9801,1.98,1.98005,122300000.0
2008-01-25 21:07:00,1.98005,1.98045,1.97995,1.98045,287200000.0
2008-01-25 21:08:00,1.98035,1.98055,1.98025,1.98045,289000001.0
2008-01-25 21:09:00,1.98045,1.9806,1.9803,1.9803,218700000.0
2008-01-25 21:10:00,1.9803,1.98035,1.9802,1.98035,150300000.0
2008-01-25 21:11:00,1.98035,1.98045,1.9802,1.98035,344900001.0
2008-01-25 21:12:00,1.9803,1.98035,1.97995,1.98025,391199997.0
2008-01-25 21:13:00,1.9803,1.98075,1.98015,1.98075,461600000.0
2008-01-25 21:14:00,1.98075,1.98085,1.9807,1.98075,155200000.0
2008-01-25 21:15:00,1.98075,1.98085,1.98075,1.98075,151100000.0
2008-01-25 21:16:00,1.98075,1.9808,1.98055,1.98065,287800000.0
2008-01-25 21:17:00,1.98065,1.98085,1.9806,1.98065,246900000.0
2008-01-25 21:18:00,1.9806,1.9807,1.98055,1.98055,222600000.0
2008-01-25 21:19:00,1.98055,1.98065,1.9805,1.98055,401300000.0
2008-01-25 21:20:00,1.9805,1.98065,1.9805,1.9806,181000000.0
2008-01-25 21:21:00,1.9806,1.98075,1.9806,1.98065,133300000.0
2008-01-25 21:22:00,1.98065,1.9808,1.98065,1.98075,92300000.0
2008-01-25 21:23:00,1.98075,1.9808,1.98065,1.98065,93000000.0
2008-01-25 21:24:00,1.98075,1.98075,1.98045,1.98055,145400000.0
2008-01-25 21:25:00,1.98045,1.98075,1.98045,1.98065,114700000.0
2008-01-25 21:26:00,1.98065,1.98065,1.98035,1.98045,205499999.0
2008-01-25 21:27:00,1.98045,1.98065,1.9804,1.98045,178300000.0
2008-01-25 21:28:00,1.98045,1.98055,1.98025,1.98025,222900000.0
2008-01-25 21:29:00,1.98025,1.98025,1.98,1.98005,420200000.0
2008-01-25 21:30:00,1.98005,1.9802,1.98005,1.9801,46900000.0
2008-01-25 21:31:00,1.9801,1.9801,1.9801,1.9801,91000000.0
2008-01-25 21:32:00,1.9801,1.9801,1.97985,1.97995,257600000.0
2008-01-25 21:33:00,1.97995,1.98005,1.97975,1.9798,238300000.0
2008-01-25 21:34:00,1.97975,1.9798,1.97955,1.97955,207900000.0
2008-01-25 21:35:00,1.97955,1.9797,1.97955,1.97965,256800000.0
2008-01-25 21:36:00,1.97965,1.9797,1.97955,1.97955,422500000.0
2008-01-25 21:37:00,1.97955,1.9796,1.97945,1.9795,380800002.0
2008-01-25 21:38:00,1.9795,1.97955,1.9794,1.9794,410800001.0
2008-01-25 21:39:00,1.9794,1.97945,1.97935,1.97945,102350000.0
2008-01-25 21:40:00,1.97945,1.97945,1.97925,1.97925,418299999.0
2008-01-25 21:41:00,1.97925,1.97925,1.97915,1.97925,380300000.0
2008-01-25 21:42:00,1.97925,1.97935,1.97925,1.97935,68000000.0
2008-01-25 21:43:00,1.97935,1.97935,1.9792,1.9792,394400005.0
2008-01-25 21:44:00,1.97925,1.97925,1.97905,1.97915,325400001.0
2008-01-25 21:45:00,1.97915,1.97925,1.9791,1.97915,182800000.0
2008-01-25 21:46:00,1.97915,1.97935,1.97915,1.97925,132000000.0
2008-01-25 21:47:00,1.97925,1.97945,1.9792,1.9793,202400000.0
2008-01-25 21:48:00,1.9793,1.97965,1.9793,1.97965,237200000.0
2008-01-25 21:49:00,1.97965,1.98075,1.97965,1.98075,371200000.0
2008-01-25 21:50:00,1.98075,1.98075,1.98045,1.98055,274600000.0
2008-01-25 21:51:00,1.98055,1.98055,1.98035,1.98055,189800000.0
2008-01-25 21:52:00,1.98055,1.98065,1.98035,1.9805,265100000.0
2008-01-25 21:53:00,1.9805,1.98055,1.98035,1.98055,275600000.0
2008-01-25 21:54:00,1.98055,1.98055,1.98055,1.98055,266400000.0
2008-01-25 21:55:00,1.98055,1.98075,1.98045,1.98065,627300000.0
2008-01-25 21:56:00,1.98065,1.9808,1.98065,1.98075,220800000.0
2008-01-25 21:57:00,1.98075,1.98105,1.98075,1.98105,277599999.0
2008-01-25 21:58:00,1.98105,1.98135,1.98095,1.98125,362800000.0
2008-01-25 21:59:00,1.98125,1.98155,1.98115,1.98115,556700000.0
2008-01-25 22:00:00,1.98105,1.98105,1.98035,1.98035,600200002.0
2008-01-25 22:01:00,1.98045,1.98055,1.98035,1.98055,451100000.0
2008-01-25 22:02:00,1.98055,1.9806,1.98025,1.98025,105400000.0
2008-01-25 22:03:00,1.98025,1.98035,1.98015,1.9802,335499995.0
2008-01-25 22:04:00,1.9802,1.98025,1.97975,1.97995,243100000.0
2008-01-25 22:05:00,1.97995,1.98005,1.97985,1.98005,310300000.0
2008-01-25 22:06:00,1.9801,1.9801,1.97995,1.97995,92200000.0
2008-01-25 22:07:00,1.97995,1.98015,1.97975,1.98015,141299998.0
2008-01-25 22:08:00,1.98015,1.9802,1.98005,1.98005,87200000.0
2008-01-25 22:09:00,1.98005,1.98035,1.97995,1.98025,182499999.0
2008-01-25 22:10:00,1.98025,1.98035,1.98025,1.98035,262400000.0
2008-01-25 22:11:00,1.98035,1.98045,1.98035,1.98035,147600000.0
2008-01-25 22:12:00,1.98035,1.98045,1.98035,1.98045,152000000.0
2008-01-25 22:13:00,1.98035,1.9806,1.98035,1.98055,283200000.0
2008-01-25 22:14:00,1.98055,1.98055,1.98055,1.98055,105600000.0
2008-01-25 22:15:00,1.98055,1.98055,1.98035,1.98035,658699993.0
2008-01-25 22:16:00,1.98035,1.98065,1.98035,1.98065,296799995.0
2008-01-25 22:17:00,1.98065,1.98065,1.98035,1.98055,254800000.0
2008-01-25 22:18:00,1.98055,1.98065,1.98055,1.98055,40800000.0
2008-01-25 22:19:00,1.98055,1.98095,1.98055,1.98085,239200000.0
2008-01-25 22:20:00,1.98085,1.98095,1.98075,1.98095,120099998.0
2008-01-25 22:21:00,1.98095,1.98105,1.98085,1.98105,172800000.0
2008-01-25 22:22:00,1.98105,1.98115,1.98095,1.98115,113200000.0
2008-01-25 22:23:00,1.98115,1.98125,1.98095,1.98095,182000000.0
2008-01-25 22:24:00,1.98095,1.98105,1.98095,1.98105,66400000.0
2008-01-25 22:25:00,1.98105,1.98105,1.9808,1.98085,184500000.0
2008-01-25 22:26:00,1.98085,1.98085,1.98065,1.98065,126900000.0
2008-01-25 22:27:00,1.98065,1.98075,1.9806,1.9807,40100000.0
2008-01-25 22:28:00,1.98075,1.9808,1.98065,1.9807,168900000.0
2008-01-25 22:29:00,1.9807,1.9807,1.98065,1.98065,13600000.0
2008-01-25 22:30:00,1.98065,1.98065,1.98065,1.98065,76000000.0
2008-01-25 22:31:00,1.98065,1.98085,1.98055,1.98075,248899999.0
2008-01-25 22:32:00,1.98075,1.98085,1.98065,1.98065,130900000.0
2008-01-25 22:33:00,1.9806,1.98075,1.9806,1.98075,133900000.0
2008-01-25 22:34:00,1.98075,1.98075,1.98065,1.9807,144700000.0
2008-01-25 22:35:00,1.9807,1.98125,1.98065,1.98095,275000000.0
2008-01-25 22:36:00,1.98095,1.98125,1.98095,1.98125,133600000.0
2008-01-25 22:37:00,1.98125,1.98125,1.98085,1.98085,112900000.0
2008-01-25 22:38:00,1.98085,1.98095,1.98085,1.98095,40800000.0
2008-01-25 22:39:00,1.98095,1.98105,1.98085,1.98105,58000000.0
2008-01-25 22:40:00,1.98105,1.98105,1.98105,1.98105,26400000.0
2008-01-25 22:41:00,1.98105,1.9811,1.98085,1.98095,179600000.0
2008-01-25 22:42:00,1.98095,1.98105,1.9807,1.9807,130700000.0
2008-01-25 22:43:00,1.9807,1.98075,1.9807,1.98075,82700000.0
2008-01-25 22:44:00,1.98075,1.98105,1.98065,1.98105,192500000.0
2008-01-25 22:45:00,1.98105,1.98185,1.981,1.98125,216500000.0
2008-01-25 22:46:00,1.98125,1.98135,1.9811,1.98135,121200000.0
2008-01-25 22:47:00,1.98135,1.98135,1.98115,1.98115,68800000.0
2008-01-25 22:48:00,1.9812,1.98135,1.98115,1.98135,218299999.0
2008-01-25 22:49:00,1.98135,1.98165,1.98125,1.98135,212699999.0
2008-01-25 22:50:00,1.98135,1.98135,1.98115,1.98125,203800000.0
2008-01-25 22:51:00,1.98125,1.98125,1.9811,1.98125,422900006.0
2008-01-25 22:52:00,1.98125,1.98135,1.9811,1.98125,112200000.0
2008-01-25 22:53:00,1.98135,1.98165,1.98135,1.9814,248900000.0
2008-01-25 22:54:00,1.9814,1.9815,1.98125,1.98135,251100000.0
2008-01-25 22:55:00,1.98135,1.98155,1.98135,1.98135,141900000.0
2008-01-25 22:56:00,1.98135,1.98175,1.98135,1.98175,174000000.0
2008-01-25 22:57:00,1.98175,1.98175,1.98165,1.98175,101400000.0
2008-01-25 22:58:00,1.9818,1.982,1.98135,1.9814,206600000.0
2008-01-25 22:59:00,1.9814,1.98175,1.98135,1.98175,274000000.0
2008-01-25 23:00:00,1.98175,1.98175,1.98155,1.98165,465099999.0
2008-01-25 23:01:00,1.98145,1.98169,1.98127,1.98147,282199999.0
2008-01-25 23:02:00,1.9815,1.98173,1.98139,1.98155,330999997.0
2008-01-25 23:03:00,1.98157,1.98175,1.98156,1.9816,264200000.0
2008-01-25 23:04:00,1.98152,1.98157,1.98137,1.9814,252100001.0
2008-01-25 23:05:00,1.98137,1.98166,1.98134,1.98135,488499998.0
2008-01-25 23:06:00,1.98133,1.98151,1.98108,1.98151,254500000.0
2008-01-25 23:07:00,1.98155,1.9816,1.98137,1.9815,707999996.0
2008-01-25 23:08:00,1.98141,1.9817,1.98124,1.9817,470899999.0
2008-01-25 23:09:00,1.98167,1.98176,1.98137,1.98176,747199998.0
2008-01-25 23:10:00,1.98166,1.98181,1.98152,1.98175,434300000.0
2008-01-25 23:11:00,1.9817,1.98184,1.98155,1.9816,315200000.0
2008-01-25 23:12:00,1.98159,1.98188,1.98159,1.98159,234700000.0
2008-01-25 23:13:00,1.98156,1.98175,1.98142,1.98175,178100000.0
2008-01-25 23:14:00,1.9818,1.98196,1.98155,1.98155,143900000.0
2008-01-25 23:15:00,1.98157,1.98182,1.98153,1.98182,112000000.0
2008-01-25 23:16:00,1.98183,1.98198,1.98179,1.98183,91900000.0
2008-01-25 23:17:00,1.98176,1.98206,1.98169,1.98184,603700000.0
2008-01-25 23:18:00,1.98177,1.98188,1.98175,1.98182,330399999.0
2008-01-25 23:19:00,1.98187,1.98208,1.98187,1.98203,302899999.0
2008-01-25 23:20:00,1.98199,1.98199,1.98183,1.98187,216199999.0
2008-01-25 23:21:00,1.98184,1.98184,1.98165,1.98181,286699998.0
2008-01-25 23:22:00,1.98183,1.98205,1.98183,1.98205,142599999.0
2008-01-25 23:23:00,1.98212,1.98218,1.982,1.98205,356599998.0
2008-01-25 23:24:00,1.98202,1.98229,1.98194,1.9822,327800000.0
2008-01-25 23:25:00,1.98212,1.98215,1.98197,1.98215,296099999.0
2008-01-25 23:26:00,1.98217,1.98217,1.98206,1.98216,490000000.0
2008-01-25 23:27:00,1.9821,1.98228,1.98208,1.98218,556399999.0
2008-01-25 23:28:00,1.98221,1.98232,1.98212,1.98227,652600002.0
2008-01-25 23:29:00,1.9823,1.98269,1.98217,1.98269,809799999.0
2008-01-25 23:30:00,1.98277,1.98309,1.98265,1.98279,458599998.0
2008-01-25 23:31:00,1.98276,1.98289,1.98257,1.98265,400699999.0
2008-01-25 23:32:00,1.98266,1.98267,1.98238,1.98263,490399998.0
2008-01-25 23:33:00,1.98264,1.98276,1.98247,1.98276,464299998.0
2008-01-25 23:34:00,1.98272,1.98272,1.98251,1.98267,203700000.0
2008-01-25 23:35:00,1.98262,1.98282,1.98242,1.98282,290499999.0
2008-01-25 23:36:00,1.98286,1.98286,1.98272,1.98278,306499999.0
2008-01-25 23:37:00,1.98276,1.98287,1.98264,1.98287,415699999.0
2008-01-25 23:38:00,1.98304,1.98328,1.98301,1.98303,214499999.0
2008-01-25 23:39:00,1.983,1.98307,1.98262,1.9828,109499999.0
2008-01-25 23:40:00,1.98284,1.98322,1.98284,1.98305,142700000.0
2008-01-25 23:41:00,1.9832,1.98337,1.98319,1.98329,90299999.0
2008-01-25 23:42:00,1.98327,1.98327,1.98315,1.98318,134000000.0
2008-01-25 23:43:00,1.98316,1.98325,1.98293,1.9831,260899999.0
2008-01-25 23:44:00,1.98313,1.98328,1.98308,1.9831,473700001.0
2008-01-25 23:45:00,1.98312,1.98345,1.98298,1.98345,634100002.0
2008-01-25 23:46:00,1.98345,1.98349,1.98319,1.98343,650499996.0
2008-01-25 23:47:00,1.98347,1.98396,1.98347,1.98376,143100001.0
2008-01-25 23:48:00,1.98379,1.98416,1.98379,1.98391,470799998.0
2008-01-25 23:49:00,1.98359,1.98376,1.98337,1.9836,333899999.0
2008-01-25 23:50:00,1.98362,1.98373,1.98348,1.98348,218700000.0
2008-01-25 23:51:00,1.98341,1.98352,1.98325,1.98338,190699999.0
2008-01-25 23:52:00,1.98331,1.98331,1.98296,1.98314,284200000.0
2008-01-25 23:53:00,1.98315,1.98323,1.98308,1.98316,255899997.0
2008-01-25 23:54:00,1.9831,1.9831,1.98292,1.98304,270999999.0
2008-01-25 23:55:00,1.98303,1.98305,1.98289,1.98291,253900000.0
2008-01-25 23:56:00,1.98285,1.98285,1.98269,1.98269,227999998.0
2008-01-25 23:57:00,1.98272,1.98295,1.98265,1.98268,174600000.0
2008-01-25 23:58:00,1.98274,1.98278,1.98262,1.98273,251200001.0
2008-01-25 23:59:00,1.98272,1.98273,1.98251,1.98251,213800000.0
2008-01-28 00:00:00,1.9833,1.9833,1.9833,1.9833,1025900001.0
2008-01-28 00:01:00,1.9836,1.9836,1.9836,1.9836,1025900001.0
2008-01-28 00:04:00,1.9834,1.9834,1.9832,1.9832,1025900001.0
2008-01-28 00:05:00,1.9833,1.9835,1.9833,1.9835,1025900001.0
2008-01-28 00:06:00,1.9836,1.9837,1.9836,1.9837,1025900001.0
2008-01-28 00:07:00,1.9836,1.9839,1.9836,1.9839,1025900001.0
2008-01-28 00:08:00,1.9836,1.984,1.9836,1.984,1025900001.0
2008-01-28 00:09:00,1.9839,1.9839,1.9839,1.9839,1025900001.0
2008-01-28 00:10:00,1.984,1.984,1.984,1.984,1025900001.0
2008-01-28 00:14:00,1.9839,1.984,1.9839,1.984,1025900001.0
2008-01-28 00:15:00,1.9841,1.9841,1.9839,1.9839,1025900001.0
2008-01-28 00:16:00,1.984,1.984,1.9838,1.984,1025900001.0
2008-01-28 00:17:00,1.9839,1.984,1.9839,1.984,1025900001.0
2008-01-28 00:18:00,1.9841,1.9841,1.984,1.984,1025900001.0
2008-01-28 00:19:00,1.9841,1.9842,1.984,1.984,1025900001.0
2008-01-28 00:20:00,1.9841,1.9841,1.9841,1.9841,1025900001.0
2008-01-28 00:21:00,1.9842,1.9842,1.9842,1.9842,1025900001.0
2008-01-28 00:25:00,1.9843,1.9843,1.9843,1.9843,1025900001.0
2008-01-28 00:29:00,1.9844,1.9844,1.9844,1.9844,1025900001.0
2008-01-28 00:30:00,1.9843,1.9843,1.9843,1.9843,1025900001.0
2008-01-28 00:31:00,1.9844,1.9847,1.9844,1.9845,1025900001.0
2008-01-28 00:32:00,1.9847,1.9847,1.9846,1.9846,1025900001.0
2008-01-28 00:33:00,1.9847,1.9847,1.9845,1.9845,1025900001.0
2008-01-28 00:34:00,1.9844,1.9854,1.9844,1.9852,1025900001.0
2008-01-28 00:35:00,1.9853,1.9854,1.9852,1.9853,1025900001.0
2008-01-28 00:36:00,1.9852,1.9852,1.9852,1.9852,1025900001.0
2008-01-28 00:37:00,1.9851,1.9851,1.985,1.985,1025900001.0
2008-01-28 00:39:00,1.9849,1.9849,1.9848,1.9848,1025900001.0
2008-01-28 00:40:00,1.9847,1.9847,1.9846,1.9846,1025900001.0
2008-01-28 00:42:00,1.9847,1.9847,1.9847,1.9847,1025900001.0
2008-01-28 00:43:00,1.9846,1.9847,1.9845,1.9847,1025900001.0
2008-01-28 00:44:00,1.9846,1.9846,1.9846,1.9846,1025900001.0
2008-01-28 00:45:00,1.9845,1.9845,1.9845,1.9845,1025900001.0
2008-01-28 00:46:00,1.9846,1.9846,1.9846,1.9846,1025900001.0
2008-01-28 00:47:00,1.9845,1.9847,1.9845,1.9847,1025900001.0
2008-01-28 00:48:00,1.9846,1.9847,1.9846,1.9847,1025900001.0
2008-01-28 00:49:00,1.9848,1.985,1.9848,1.985,1025900001.0
2008-01-28 00:50:00,1.9851,1.9851,1.985,1.9851,1025900001.0
2008-01-28 00:51:00,1.9853,1.9853,1.9853,1.9853,1025900001.0
2008-01-28 00:52:00,1.9854,1.9864,1.9854,1.9862,1025900001.0
2008-01-28 00:53:00,1.9863,1.9876,1.9863,1.9868,1025900001.0
2008-01-28 00:54:00,1.9867,1.9871,1.9867,1.9868,1025900001.0
2008-01-28 00:55:00,1.9869,1.9869,1.9867,1.9868,1025900001.0
2008-01-28 00:56:00,1.987,1.9871,1.9869,1.9869,1025900001.0
2008-01-28 00:57:00,1.987,1.9871,1.9868,1.9868,1025900001.0
2008-01-28 00:58:00,1.9867,1.9867,1.9865,1.9865,1025900001.0
2008-01-28 01:00:00,1.9866,1.9866,1.9857,1.9859,1025900001.0
2008-01-28 01:01:00,1.9858,1.9858,1.9846,1.9846,1025900001.0
2008-01-28 01:02:00,1.9844,1.9848,1.9837,1.9838,1025900001.0
2008-01-28 01:03:00,1.9839,1.984,1.9834,1.9834,1025900001.0
2008-01-28 01:04:00,1.9833,1.9837,1.9832,1.9834,1025900001.0
2008-01-28 01:05:00,1.9833,1.9833,1.9832,1.9832,1025900001.0
2008-01-28 01:06:00,1.983,1.983,1.9822,1.9822,1025900001.0
2008-01-28 01:07:00,1.9823,1.9823,1.9821,1.9821,1025900001.0
2008-01-28 01:08:00,1.9819,1.9819,1.9813,1.9815,1025900001.0
2008-01-28 01:09:00,1.9814,1.9816,1.9813,1.9816,1025900001.0
2008-01-28 01:10:00,1.9817,1.9817,1.9817,1.9817,1025900001.0
2008-01-28 01:11:00,1.9818,1.9823,1.9818,1.9823,1025900001.0
2008-01-28 01:12:00,1.9824,1.9824,1.9822,1.9823,1025900001.0
2008-01-28 01:13:00,1.9822,1.9822,1.982,1.982,1025900001.0
2008-01-28 01:14:00,1.9819,1.9819,1.9817,1.9817,1025900001.0
2008-01-28 01:15:00,1.9814,1.9815,1.9811,1.9814,1025900001.0
2008-01-28 01:16:00,1.9815,1.982,1.9814,1.9819,1025900001.0
2008-01-28 01:17:00,1.9817,1.9818,1.9817,1.9818,1025900001.0
2008-01-28 01:18:00,1.9817,1.9818,1.9816,1.9818,1025900001.0
2008-01-28 01:19:00,1.982,1.982,1.9819,1.982,1025900001.0
2008-01-28 01:20:00,1.9819,1.982,1.9819,1.9819,1025900001.0
2008-01-28 01:21:00,1.982,1.9821,1.982,1.9821,1025900001.0
2008-01-28 01:22:00,1.982,1.9821,1.9815,1.9816,1025900001.0
2008-01-28 01:24:00,1.9815,1.9816,1.9814,1.9816,1025900001.0
2008-01-28 01:25:00,1.9817,1.9817,1.9816,1.9816,1025900001.0
2008-01-28 01:27:00,1.9815,1.9815,1.9815,1.9815,1025900001.0
2008-01-28 01:28:00,1.9816,1.9817,1.9816,1.9817,1025900001.0
2008-01-28 01:29:00,1.9816,1.9817,1.9815,1.9816,1025900001.0
2008-01-28 01:30:00,1.9817,1.9817,1.9813,1.9813,1025900001.0
2008-01-28 01:31:00,1.9811,1.9814,1.9811,1.9814,1025900001.0
2008-01-28 01:32:00,1.9815,1.9815,1.9814,1.9814,1025900001.0
2008-01-28 01:33:00,1.9815,1.9815,1.9813,1.9813,1025900001.0
2008-01-28 01:34:00,1.9812,1.9812,1.9812,1.9812,1025900001.0
2008-01-28 01:35:00,1.9813,1.9813,1.9812,1.9812,1025900001.0
2008-01-28 01:36:00,1.9811,1.9811,1.9811,1.9811,1025900001.0
2008-01-28 01:37:00,1.9812,1.9813,1.9812,1.9812,1025900001.0
2008-01-28 01:38:00,1.9813,1.9813,1.9812,1.9812,1025900001.0
2008-01-28 01:39:00,1.981,1.981,1.9807,1.9807,1025900001.0
2008-01-28 01:40:00,1.9801,1.9801,1.9799,1.98,1025900001.0
2008-01-28 01:41:00,1.9801,1.9802,1.98,1.9802,1025900001.0
2008-01-28 01:42:00,1.9801,1.9801,1.9801,1.9801,1025900001.0
2008-01-28 01:43:00,1.9802,1.9803,1.9801,1.9801,1025900001.0
2008-01-28 01:44:00,1.98,1.98,1.9799,1.9799,1025900001.0
2008-01-28 01:45:00,1.9795,1.9799,1.9795,1.9799,1025900001.0
2008-01-28 01:46:00,1.9798,1.9798,1.9796,1.9796,1025900001.0
2008-01-28 01:47:00,1.9795,1.9795,1.9795,1.9795,1025900001.0
2008-01-28 01:49:00,1.9794,1.9794,1.9793,1.9793,1025900001.0
2008-01-28 01:50:00,1.9791,1.9791,1.9791,1.9791,1025900001.0
2008-01-28 01:51:00,1.979,1.9791,1.9789,1.9791,1025900001.0
2008-01-28 01:53:00,1.9792,1.9793,1.9792,1.9793,1025900001.0
2008-01-28 01:54:00,1.9795,1.9795,1.9794,1.9794,1025900001.0
2008-01-28 01:55:00,1.9795,1.9795,1.9794,1.9794,1025900001.0
2008-01-28 01:56:00,1.9793,1.9794,1.9793,1.9794,1025900001.0
2008-01-28 01:57:00,1.9795,1.9795,1.9795,1.9795,1025900001.0
2008-01-28 01:58:00,1.9796,1.9796,1.9794,1.9794,1025900001.0
2008-01-28 01:59:00,1.9795,1.9796,1.9795,1.9796,1025900001.0
2008-01-28 02:00:00,1.9865,1.9866,1.98555,1.9857,1025900001.0
2008-01-28 02:01:00,1.9857,1.9857,1.9846,1.9846,671900000.0
2008-01-28 02:02:00,1.9846,1.9846,1.9837,1.9839,801800001.0
2008-01-28 02:03:00,1.9839,1.98405,1.98335,1.98335,483999998.0
2008-01-28 02:04:00,1.98335,1.98345,1.9831,1.9832,970699999.0
2008-01-28 02:05:00,1.9833,1.9833,1.983,1.9831,345200000.0
2008-01-28 02:06:00,1.983,1.98305,1.98205,1.9822,534700000.0
2008-01-28 02:07:00,1.9822,1.9822,1.98175,1.98195,484000000.0
2008-01-28 02:08:00,1.98195,1.98195,1.9812,1.9815,822900006.0
2008-01-28 02:09:00,1.9815,1.9817,1.98115,1.98165,561900000.0
2008-01-28 02:10:00,1.98165,1.9819,1.9815,1.9819,680000000.0
2008-01-28 02:11:00,1.9819,1.98245,1.9818,1.9824,806899998.0
2008-01-28 02:12:00,1.9824,1.98255,1.982,1.982,509500000.0
2008-01-28 02:13:00,1.98205,1.98205,1.9819,1.9819,264100000.0
2008-01-28 02:14:00,1.9819,1.9819,1.9815,1.9816,377400000.0
2008-01-28 02:15:00,1.9816,1.9817,1.981,1.98145,607499999.0
2008-01-28 02:16:00,1.98145,1.98195,1.98145,1.98185,501199995.0
2008-01-28 02:17:00,1.98185,1.98185,1.9816,1.98175,330900000.0
2008-01-28 02:18:00,1.98175,1.98185,1.98145,1.9818,566799997.0
2008-01-28 02:19:00,1.9818,1.9821,1.98175,1.9819,522599999.0
2008-01-28 02:20:00,1.9819,1.9821,1.9818,1.98205,378300000.0
2008-01-28 02:21:00,1.98205,1.9821,1.98195,1.98205,218700000.0
2008-01-28 02:22:00,1.98205,1.98205,1.9814,1.9815,297000000.0
2008-01-28 02:23:00,1.9815,1.9816,1.98145,1.9815,269400000.0
2008-01-28 02:24:00,1.9815,1.9817,1.98125,1.98165,654200003.0
2008-01-28 02:25:00,1.98165,1.9817,1.9816,1.98165,123400000.0
2008-01-28 02:26:00,1.9816,1.98165,1.9814,1.9814,240200000.0
2008-01-28 02:27:00,1.9814,1.9816,1.9813,1.9815,555599998.0
2008-01-28 02:28:00,1.9815,1.98165,1.9815,1.9816,364000000.0
2008-01-28 02:29:00,1.98155,1.9816,1.98155,1.9816,335900000.0
2008-01-28 02:30:00,1.9816,1.9817,1.9812,1.9814,248500000.0
2008-01-28 02:31:00,1.9814,1.9815,1.98095,1.9815,828299995.0
2008-01-28 02:32:00,1.9815,1.9815,1.9813,1.98135,349700000.0
2008-01-28 02:33:00,1.98135,1.9815,1.9812,1.98125,237100002.0
2008-01-28 02:34:00,1.98125,1.9813,1.98115,1.9812,128200000.0
2008-01-28 02:35:00,1.9812,1.9812,1.98105,1.9812,516399986.0
2008-01-28 02:36:00,1.9812,1.9812,1.9811,1.98115,350200000.0
2008-01-28 02:37:00,1.98115,1.9813,1.9811,1.98115,321500000.0
2008-01-28 02:38:00,1.9811,1.9813,1.98105,1.9811,147599999.0
2008-01-28 02:39:00,1.9811,1.9811,1.98025,1.98025,801700004.0
2008-01-28 02:40:00,1.9804,1.9804,1.9798,1.97995,675500000.0
2008-01-28 02:41:00,1.98,1.9802,1.9799,1.9801,497100000.0
2008-01-28 02:42:00,1.9801,1.9801,1.9798,1.9801,613200003.0
2008-01-28 02:43:00,1.9801,1.9802,1.97995,1.98,327700000.0
2008-01-28 02:44:00,1.97995,1.98,1.9794,1.9794,394899999.0
2008-01-28 02:45:00,1.9794,1.98,1.9793,1.9798,556399996.0
2008-01-28 02:46:00,1.9798,1.9798,1.9794,1.97955,261200001.0
2008-01-28 02:47:00,1.97955,1.9796,1.9794,1.9795,265300000.0
2008-01-28 02:48:00,1.9795,1.9795,1.97925,1.9794,522350012.0
2008-01-28 02:49:00,1.9794,1.9794,1.97915,1.97915,11800000.0
2008-01-28 02:50:00,1.9792,1.9794,1.9786,1.9786,315999999.0
2008-01-28 02:51:00,1.9786,1.9791,1.97855,1.97895,628199999.0
2008-01-28 02:52:00,1.9789,1.9794,1.9789,1.9792,277199999.0
2008-01-28 02:53:00,1.9792,1.9795,1.97895,1.9795,312999999.0
2008-01-28 02:54:00,1.9795,1.9795,1.9793,1.9793,463600000.0
2008-01-28 02:55:00,1.9793,1.9795,1.9793,1.9794,258800000.0
2008-01-28 02:56:00,1.9794,1.9794,1.97935,1.9794,92000000.0
2008-01-28 02:57:00,1.9794,1.9798,1.97935,1.9797,404000002.0
2008-01-28 02:58:00,1.9797,1.9797,1.9796,1.9796,19500000.0
2008-01-28 02:59:00,1.9796,1.97965,1.97935,1.97935,75200000.0
2008-01-28 03:00:00,1.97935,1.9796,1.9792,1.9793,289700000.0
2008-01-28 03:01:00,1.9793,1.9794,1.9791,1.9794,516300000.0
2008-01-28 03:02:00,1.9794,1.9794,1.9792,1.9792,51300000.0
2008-01-28 03:03:00,1.9792,1.9794,1.9791,1.9793,181600000.0
2008-01-28 03:04:00,1.9792,1.9794,1.97915,1.97915,164800000.0
2008-01-28 03:05:00,1.97915,1.9792,1.9789,1.9789,214700004.0
2008-01-28 03:06:00,1.979,1.979,1.9789,1.9789,238700000.0
2008-01-28 03:07:00,1.9789,1.979,1.9789,1.979,518700007.0
2008-01-28 03:08:00,1.979,1.9791,1.979,1.979,277200000.0
2008-01-28 03:09:00,1.979,1.979,1.9786,1.9786,412800000.0
2008-01-28 03:10:00,1.9786,1.9792,1.9786,1.97885,155700000.0
2008-01-28 03:11:00,1.9788,1.9789,1.97875,1.97885,490399998.0
2008-01-28 03:12:00,1.97885,1.979,1.9788,1.9788,226800000.0
2008-01-28 03:13:00,1.9788,1.979,1.9788,1.9789,251100000.0
2008-01-28 03:14:00,1.9789,1.9789,1.97885,1.97885,181000000.0
2008-01-28 03:15:00,1.9789,1.97905,1.9788,1.9789,379900000.0
2008-01-28 03:16:00,1.9789,1.979,1.97885,1.97885,246400000.0
2008-01-28 03:17:00,1.97885,1.979,1.97875,1.97875,438700000.0
2008-01-28 03:18:00,1.9788,1.9789,1.97875,1.97875,310900000.0
2008-01-28 03:19:00,1.9788,1.9791,1.9788,1.9791,21400000.0
2008-01-28 03:20:00,1.9791,1.9791,1.9788,1.97885,348700002.0
2008-01-28 03:21:00,1.9788,1.9791,1.97875,1.9791,274400000.0
2008-01-28 03:22:00,1.9789,1.9791,1.9789,1.9791,189500000.0
2008-01-28 03:23:00,1.9791,1.97915,1.97905,1.9791,153800000.0
2008-01-28 03:24:00,1.9791,1.9791,1.9789,1.9791,224900000.0
2008-01-28 03:25:00,1.9791,1.9791,1.979,1.9791,206300000.0
2008-01-28 03:26:00,1.9791,1.9791,1.979,1.97905,167000000.0
2008-01-28 03:27:00,1.97905,1.9791,1.979,1.979,81700000.0
2008-01-28 03:28:00,1.979,1.9791,1.9789,1.97905,236400000.0
2008-01-28 03:29:00,1.979,1.9792,1.9789,1.9792,210100002.0
2008-01-28 03:30:00,1.9792,1.9796,1.979,1.9796,336800000.0
2008-01-28 03:31:00,1.9796,1.9797,1.9795,1.9797,219000000.0
2008-01-28 03:32:00,1.9797,1.9798,1.9796,1.97965,332800000.0
2008-01-28 03:33:00,1.97965,1.97965,1.9795,1.97965,182900000.0
2008-01-28 03:34:00,1.9796,1.9798,1.9796,1.9798,148800000.0
2008-01-28 03:35:00,1.9798,1.9801,1.9798,1.98005,336200000.0
2008-01-28 03:36:00,1.98005,1.9806,1.97975,1.9806,251325000.0
2008-01-28 03:37:00,1.9806,1.9806,1.98045,1.98055,592325005.0
2008-01-28 03:38:00,1.98055,1.9806,1.9803,1.9803,336400000.0
2008-01-28 03:39:00,1.98025,1.9805,1.98025,1.98035,916499999.0
2008-01-28 03:40:00,1.9804,1.9805,1.98025,1.9804,237500000.0
2008-01-28 03:41:00,1.9804,1.98045,1.9804,1.9804,260000000.0
2008-01-28 03:42:00,1.9804,1.9804,1.98035,1.9804,222400000.0
2008-01-28 03:43:00,1.98035,1.98045,1.98035,1.9804,290700000.0
2008-01-28 03:44:00,1.9804,1.9804,1.9804,1.9804,253600000.0
2008-01-28 03:45:00,1.98035,1.98045,1.9803,1.9803,574000001.0
2008-01-28 03:46:00,1.9803,1.9803,1.98015,1.98015,726600007.0
2008-01-28 03:47:00,1.98015,1.9802,1.9801,1.98015,228399998.0
2008-01-28 03:48:00,1.98015,1.9802,1.98,1.9802,268800000.0
2008-01-28 03:49:00,1.98015,1.9802,1.9801,1.9801,173500000.0
2008-01-28 03:50:00,1.9801,1.98015,1.97995,1.98,224000000.0
2008-01-28 03:51:00,1.98,1.98005,1.97995,1.98005,128200000.0
2008-01-28 03:52:00,1.98005,1.98005,1.97995,1.98,894799994.0
2008-01-28 03:53:00,1.98015,1.98015,1.98005,1.98005,122800000.0
2008-01-28 03:54:00,1.98015,1.98015,1.9798,1.9798,315399999.0
2008-01-28 03:55:00,1.9798,1.9801,1.97965,1.9797,414699998.0
2008-01-28 03:56:00,1.9797,1.9797,1.9796,1.9797,443599998.0
2008-01-28 03:57:00,1.9797,1.9801,1.9792,1.9797,201300000.0
2008-01-28 03:58:00,1.9797,1.98,1.9795,1.9795,588600010.0
2008-01-28 03:59:00,1.9795,1.9796,1.97945,1.97945,474199994.0
2008-01-28 04:00:00,1.97945,1.9795,1.9793,1.97935,533700004.0
2008-01-28 04:01:00,1.97935,1.9795,1.9792,1.9795,210200000.0
2008-01-28 04:02:00,1.9795,1.9796,1.9794,1.9794,214500001.0
2008-01-28 04:03:00,1.9794,1.9794,1.9794,1.9794,164200000.0
2008-01-28 04:04:00,1.9794,1.9794,1.9793,1.9794,248100004.0
2008-01-28 04:05:00,1.97935,1.9794,1.9791,1.9791,103300000.0
2008-01-28 04:06:00,1.9791,1.9791,1.9789,1.9789,184699997.0
2008-01-28 04:07:00,1.9789,1.9789,1.9785,1.9786,226100000.0
2008-01-28 04:08:00,1.9786,1.9786,1.97775,1.97775,311900000.0
2008-01-28 04:09:00,1.9778,1.97805,1.9778,1.97795,277599997.0
2008-01-28 04:10:00,1.97795,1.978,1.97775,1.97775,246000000.0
2008-01-28 04:11:00,1.97775,1.97805,1.97775,1.978,162400000.0
2008-01-28 04:12:00,1.978,1.9781,1.978,1.97805,184100000.0
2008-01-28 04:13:00,1.97805,1.9781,1.978,1.9781,167000000.0
2008-01-28 04:14:00,1.9781,1.9782,1.9781,1.9782,259500000.0
2008-01-28 04:15:00,1.9782,1.9782,1.9781,1.9782,344600000.0
2008-01-28 04:16:00,1.9782,1.9782,1.97805,1.9781,308600000.0
2008-01-28 04:17:00,1.978,1.9781,1.978,1.9781,424100004.0
2008-01-28 04:18:00,1.9781,1.9782,1.97795,1.9782,542600002.0
2008-01-28 04:19:00,1.9782,1.9782,1.97795,1.978,637200000.0
2008-01-28 04:20:00,1.978,1.9783,1.978,1.97815,402200000.0
2008-01-28 04:21:00,1.97815,1.9782,1.978,1.9782,423300000.0
2008-01-28 04:22:00,1.9782,1.9783,1.97815,1.9783,219700000.0
2008-01-28 04:23:00,1.9783,1.97835,1.97815,1.9782,228700000.0
2008-01-28 04:24:00,1.9782,1.9782,1.9781,1.9782,216400000.0
2008-01-28 04:25:00,1.9782,1.9783,1.978,1.978,163400000.0
2008-01-28 04:26:00,1.978,1.9782,1.978,1.9781,384200000.0
2008-01-28 04:27:00,1.9781,1.9781,1.978,1.9781,311200000.0
2008-01-28 04:28:00,1.9781,1.9781,1.97805,1.97805,163200000.0
2008-01-28 04:29:00,1.97805,1.9783,1.978,1.9783,64300000.0
2008-01-28 04:30:00,1.9783,1.9784,1.978,1.9781,365100001.0
2008-01-28 04:31:00,1.9781,1.9782,1.978,1.97805,325700000.0
2008-01-28 04:32:00,1.97805,1.9783,1.978,1.9782,188600000.0
2008-01-28 04:33:00,1.9782,1.9785,1.9782,1.9783,45200000.0
2008-01-28 04:34:00,1.9783,1.9785,1.9783,1.9784,19000000.0
2008-01-28 04:35:00,1.9784,1.9784,1.9777,1.9779,298500000.0
2008-01-28 04:36:00,1.9779,1.9782,1.97775,1.9778,22200000.0
2008-01-28 04:37:00,1.9778,1.978,1.97765,1.97775,302300000.0
2008-01-28 04:38:00,1.9777,1.97775,1.9775,1.9776,406700000.0
2008-01-28 04:39:00,1.9776,1.9777,1.9774,1.9776,125850000.0
2008-01-28 04:40:00,1.9776,1.97785,1.97755,1.9778,355400000.0
2008-01-28 04:41:00,1.9778,1.978,1.9778,1.978,128800000.0
2008-01-28 04:42:00,1.978,1.9782,1.9773,1.9774,230300000.0
2008-01-28 04:43:00,1.9775,1.9777,1.97725,1.97725,461000005.0
2008-01-28 04:44:00,1.9772,1.97745,1.9768,1.9768,802499999.0
2008-01-28 04:45:00,1.9768,1.9771,1.97675,1.9768,842500003.0
2008-01-28 04:46:00,1.9768,1.9773,1.97675,1.9772,434550000.0
2008-01-28 04:47:00,1.9772,1.9773,1.9769,1.977,508900000.0
2008-01-28 04:48:00,1.977,1.977,1.97665,1.97665,504700001.0
2008-01-28 04:49:00,1.97665,1.9768,1.9766,1.9767,435700000.0
2008-01-28 04:50:00,1.9767,1.97685,1.9766,1.9767,395000001.0
2008-01-28 04:51:00,1.9767,1.9768,1.9765,1.9768,271100000.0
2008-01-28 04:52:00,1.9768,1.9769,1.97665,1.9769,351600000.0
2008-01-28 04:53:00,1.9769,1.9769,1.9768,1.9768,158000004.0
2008-01-28 04:54:00,1.9768,1.9771,1.9768,1.9771,326700000.0
2008-01-28 04:55:00,1.9771,1.9772,1.977,1.977,103600000.0
2008-01-28 04:56:00,1.977,1.9771,1.9767,1.97685,293900000.0
2008-01-28 04:57:00,1.97685,1.9769,1.9768,1.9768,401800000.0
2008-01-28 04:58:00,1.97685,1.977,1.97675,1.97685,650000002.0
2008-01-28 04:59:00,1.9769,1.9769,1.97675,1.97685,377000003.0
2008-01-28 05:00:00,1.9768,1.977,1.97675,1.9768,283700002.0
2008-01-28 05:01:00,1.9768,1.9768,1.9766,1.9766,488600002.0
2008-01-28 05:02:00,1.9766,1.97675,1.97645,1.9767,252300000.0
2008-01-28 05:03:00,1.9767,1.9771,1.9766,1.977,199400000.0
2008-01-28 05:04:00,1.977,1.9772,1.977,1.9772,26400000.0
2008-01-28 05:05:00,1.9772,1.9772,1.97685,1.977,312300000.0
2008-01-28 05:06:00,1.9771,1.9772,1.9771,1.9771,165200000.0
2008-01-28 05:07:00,1.9771,1.9772,1.9771,1.9772,65000000.0
2008-01-28 05:08:00,1.9771,1.9772,1.9771,1.9771,52200000.0
2008-01-28 05:09:00,1.9771,1.9773,1.977,1.9771,301800000.0
2008-01-28 05:10:00,1.9773,1.97735,1.97715,1.9773,41300000.0
2008-01-28 05:11:00,1.9773,1.9773,1.97705,1.97715,420900000.0
2008-01-28 05:12:00,1.97715,1.9776,1.97715,1.9772,441599996.0
2008-01-28 05:13:00,1.9773,1.9775,1.9773,1.9774,195400000.0
2008-01-28 05:14:00,1.9774,1.9777,1.9774,1.9776,43800000.0
2008-01-28 05:15:00,1.9776,1.9776,1.9775,1.9776,27600000.0
2008-01-28 05:16:00,1.9776,1.9776,1.9774,1.9774,246700000.0
2008-01-28 05:17:00,1.9774,1.9775,1.9774,1.9775,107300000.0
2008-01-28 05:18:00,1.9775,1.9775,1.9774,1.9775,68800000.0
2008-01-28 05:19:00,1.9775,1.9775,1.9772,1.9773,35100000.0
2008-01-28 05:20:00,1.9773,1.9773,1.97705,1.97705,73500000.0
2008-01-28 05:21:00,1.9771,1.9772,1.97705,1.9771,178800000.0
2008-01-28 05:22:00,1.97715,1.97725,1.9771,1.9772,172199996.0
2008-01-28 05:23:00,1.9772,1.9772,1.97705,1.9772,145000000.0
2008-01-28 05:24:00,1.9772,1.97725,1.97705,1.97705,237800000.0
2008-01-28 05:25:00,1.9771,1.97725,1.977,1.9772,399399996.0
2008-01-28 05:26:00,1.97725,1.9773,1.97715,1.97725,361000001.0
2008-01-28 05:27:00,1.97725,1.97725,1.9772,1.9772,346800000.0
2008-01-28 05:28:00,1.9772,1.97725,1.9772,1.9772,625800000.0
2008-01-28 05:29:00,1.9772,1.97725,1.97715,1.9772,415700000.0
2008-01-28 05:30:00,1.9772,1.97725,1.97715,1.9772,305700000.0
2008-01-28 05:31:00,1.9772,1.9773,1.97715,1.97715,286900000.0
2008-01-28 05:32:00,1.9773,1.9773,1.97705,1.9771,239900000.0
2008-01-28 05:33:00,1.97715,1.9772,1.97705,1.9772,419300000.0
2008-01-28 05:34:00,1.9772,1.9772,1.97705,1.97705,436900000.0
2008-01-28 05:35:00,1.97705,1.97715,1.97705,1.9771,455199995.0
2008-01-28 05:36:00,1.9771,1.9771,1.9763,1.9764,546800000.0
2008-01-28 05:37:00,1.9763,1.9768,1.97625,1.9763,409200000.0
2008-01-28 05:38:00,1.9763,1.9766,1.9761,1.9762,695900001.0
2008-01-28 05:39:00,1.9762,1.9762,1.9758,1.9758,403400002.0
2008-01-28 05:40:00,1.9758,1.97595,1.9758,1.9758,401500000.0
2008-01-28 05:41:00,1.9758,1.9759,1.9756,1.9756,293800000.0
2008-01-28 05:42:00,1.9756,1.9757,1.97555,1.9756,93100000.0
2008-01-28 05:43:00,1.9756,1.9758,1.9756,1.9758,213300000.0
2008-01-28 05:44:00,1.9758,1.9758,1.9755,1.9755,312600000.0
2008-01-28 05:45:00,1.9755,1.9758,1.9755,1.9756,140800000.0
2008-01-28 05:46:00,1.9756,1.9759,1.9756,1.9757,97000000.0
2008-01-28 05:47:00,1.9757,1.97605,1.9757,1.9758,177200000.0
2008-01-28 05:48:00,1.9758,1.976,1.9758,1.9758,270200000.0
2008-01-28 05:49:00,1.9758,1.9759,1.9755,1.9755,338300000.0
2008-01-28 05:50:00,1.9755,1.9757,1.97545,1.9757,284000000.0
2008-01-28 05:51:00,1.9756,1.9759,1.9756,1.9757,294500000.0
2008-01-28 05:52:00,1.9757,1.9758,1.9756,1.9758,147200000.0
2008-01-28 05:53:00,1.9758,1.9759,1.9758,1.9758,52700000.0
2008-01-28 05:54:00,1.9758,1.976,1.9757,1.9758,117700000.0
2008-01-28 05:55:00,1.9757,1.9759,1.9756,1.9758,134500000.0
2008-01-28 05:56:00,1.9759,1.9761,1.9756,1.9761,389299999.0
2008-01-28 05:57:00,1.9761,1.9762,1.97575,1.976,88800000.0
2008-01-28 05:58:00,1.976,1.976,1.9757,1.9758,351100000.0
2008-01-28 05:59:00,1.9758,1.976,1.97575,1.976,253300000.0
2008-01-28 06:00:00,1.976,1.9762,1.976,1.976,157500000.0
2008-01-28 06:01:00,1.976,1.976,1.97585,1.9759,194500001.0
2008-01-28 06:02:00,1.976,1.9761,1.9758,1.976,411800005.0
2008-01-28 06:03:00,1.976,1.976,1.9757,1.976,276199998.0
2008-01-28 06:04:00,1.9759,1.9759,1.9753,1.9754,230800000.0
2008-01-28 06:05:00,1.97515,1.9752,1.97485,1.975,1159200002.0
2008-01-28 06:06:00,1.975,1.97525,1.97465,1.9748,585200001.0
2008-01-28 06:07:00,1.9748,1.975,1.9747,1.97475,476000000.0
2008-01-28 06:08:00,1.9748,1.9749,1.97465,1.9749,278800001.0
2008-01-28 06:09:00,1.9749,1.97495,1.9746,1.97495,253100002.0
2008-01-28 06:10:00,1.97495,1.97555,1.97495,1.97555,481800000.0
2008-01-28 06:11:00,1.97555,1.9758,1.9755,1.9756,329400000.0
2008-01-28 06:12:00,1.9756,1.97585,1.9756,1.97575,378700000.0
2008-01-28 06:13:00,1.97575,1.976,1.9757,1.97595,282400000.0
2008-01-28 06:14:00,1.97595,1.976,1.9758,1.9758,573699997.0
2008-01-28 06:15:00,1.9758,1.9761,1.9758,1.976,421300000.0
2008-01-28 06:16:00,1.976,1.9761,1.97595,1.97595,428000000.0
2008-01-28 06:17:00,1.97595,1.9761,1.97565,1.97585,490900000.0
2008-01-28 06:18:00,1.97585,1.976,1.9756,1.9758,640100000.0
2008-01-28 06:19:00,1.9758,1.9759,1.97575,1.97585,478599999.0
2008-01-28 06:20:00,1.9759,1.97595,1.9758,1.9758,367600000.0
2008-01-28 06:21:00,1.9758,1.9759,1.97575,1.97575,244600000.0
2008-01-28 06:22:00,1.97575,1.97595,1.9757,1.9758,341900000.0
2008-01-28 06:23:00,1.9759,1.97595,1.97575,1.97575,420900000.0
2008-01-28 06:24:00,1.9758,1.9758,1.97545,1.9756,471599999.0
2008-01-28 06:25:00,1.9756,1.9761,1.9755,1.97595,648099999.0
2008-01-28 06:26:00,1.97595,1.9762,1.9757,1.976,250600000.0
2008-01-28 06:27:00,1.9761,1.9762,1.97595,1.976,252200000.0
2008-01-28 06:28:00,1.976,1.97625,1.976,1.9761,300000000.0
2008-01-28 06:29:00,1.9761,1.9761,1.976,1.9761,119900000.0
2008-01-28 06:30:00,1.9761,1.9763,1.976,1.97615,151300000.0
2008-01-28 06:31:00,1.97615,1.9764,1.9761,1.9764,125600000.0
2008-01-28 06:32:00,1.9764,1.9765,1.9763,1.97635,129800000.0
2008-01-28 06:33:00,1.97635,1.97635,1.9763,1.9763,153900000.0
2008-01-28 06:34:00,1.97635,1.97635,1.9762,1.97625,241500000.0
2008-01-28 06:35:00,1.97625,1.9765,1.97625,1.9764,370599998.0
2008-01-28 06:36:00,1.9764,1.9766,1.9763,1.9764,600800002.0
2008-01-28 06:37:00,1.9764,1.9764,1.9762,1.9762,307900007.0
2008-01-28 06:38:00,1.9762,1.9762,1.975,1.9753,763900000.0
2008-01-28 06:39:00,1.9753,1.9753,1.9742,1.9742,1085399998.0
2008-01-28 06:40:00,1.9743,1.9743,1.9739,1.9741,546499998.0
2008-01-28 06:41:00,1.9741,1.9743,1.9741,1.9742,308100000.0
2008-01-28 06:42:00,1.9742,1.9745,1.9742,1.97445,295100000.0
2008-01-28 06:43:00,1.9745,1.9747,1.97435,1.9744,511400000.0
2008-01-28 06:44:00,1.9744,1.9747,1.9744,1.9747,406799997.0
2008-01-28 06:45:00,1.9747,1.97495,1.97455,1.97495,430700000.0
2008-01-28 06:46:00,1.97495,1.97495,1.9746,1.9747,466600000.0
2008-01-28 06:47:00,1.9747,1.9747,1.97415,1.9742,366700000.0
2008-01-28 06:48:00,1.97415,1.9744,1.97415,1.9743,257400000.0
2008-01-28 06:49:00,1.9743,1.9744,1.9743,1.9744,15600000.0
2008-01-28 06:50:00,1.9744,1.9745,1.9743,1.9743,300100000.0
2008-01-28 06:51:00,1.9743,1.97455,1.97425,1.9744,651200001.0
2008-01-28 06:52:00,1.9744,1.9744,1.97415,1.9743,272400000.0
2008-01-28 06:53:00,1.9743,1.97435,1.9739,1.97395,581300003.0
2008-01-28 06:54:00,1.974,1.974,1.9733,1.9735,1016000005.0
2008-01-28 06:55:00,1.9735,1.9736,1.97325,1.9733,706000000.0
2008-01-28 06:56:00,1.9733,1.9734,1.97325,1.97335,359400000.0
2008-01-28 06:57:00,1.9733,1.9733,1.97295,1.9731,448100000.0
2008-01-28 06:58:00,1.9731,1.9731,1.9728,1.9729,529100000.0
2008-01-28 06:59:00,1.9729,1.9731,1.97285,1.97305,478500002.0
2008-01-28 07:00:00,1.97305,1.97315,1.97295,1.9731,468999997.0
2008-01-28 07:01:00,1.9731,1.97335,1.97305,1.9733,563300000.0
2008-01-28 07:02:00,1.9733,1.9734,1.97325,1.9734,450500000.0
2008-01-28 07:03:00,1.9734,1.9735,1.9733,1.9734,407600000.0
2008-01-28 07:04:00,1.9734,1.9737,1.97335,1.9737,230000000.0
2008-01-28 07:05:00,1.9737,1.9741,1.9734,1.9741,240100000.0
2008-01-28 07:06:00,1.9741,1.9751,1.9741,1.9749,864999997.0
2008-01-28 07:07:00,1.9749,1.975,1.97475,1.9748,510700006.0
2008-01-28 07:08:00,1.9748,1.9748,1.9744,1.97455,349600000.0
2008-01-28 07:09:00,1.97455,1.9747,1.97455,1.9746,530800000.0
2008-01-28 07:10:00,1.9746,1.9746,1.9743,1.9745,559500000.0
2008-01-28 07:11:00,1.9745,1.9745,1.97435,1.9744,306600000.0
2008-01-28 07:12:00,1.9744,1.9744,1.9742,1.9743,349800000.0
2008-01-28 07:13:00,1.9743,1.9746,1.9743,1.97445,323700000.0
2008-01-28 07:14:00,1.97445,1.975,1.97445,1.9748,337600000.0
2008-01-28 07:15:00,1.9748,1.9751,1.9747,1.9751,365200000.0
2008-01-28 07:16:00,1.9751,1.9757,1.9751,1.9756,243500000.0
2008-01-28 07:17:00,1.9756,1.9759,1.97545,1.97545,273900000.0
2008-01-28 07:18:00,1.9755,1.97575,1.97545,1.9755,593699991.0
2008-01-28 07:19:00,1.9755,1.97565,1.9755,1.97565,530299989.0
2008-01-28 07:20:00,1.9756,1.97595,1.97555,1.9757,226800001.0
2008-01-28 07:21:00,1.9757,1.9758,1.97565,1.9758,450899999.0
2008-01-28 07:22:00,1.9758,1.9758,1.9757,1.97575,108400000.0
2008-01-28 07:23:00,1.97575,1.9758,1.97575,1.9758,161800000.0
2008-01-28 07:24:00,1.9758,1.9758,1.97555,1.97555,377000000.0
2008-01-28 07:25:00,1.97555,1.97555,1.9754,1.9755,297599999.0
2008-01-28 07:26:00,1.9755,1.97565,1.9752,1.97545,378800000.0
2008-01-28 07:27:00,1.9755,1.9755,1.9751,1.97525,444099993.0
2008-01-28 07:28:00,1.97525,1.9753,1.97475,1.97475,242500000.0
2008-01-28 07:29:00,1.97475,1.975,1.9744,1.9749,527500000.0
2008-01-28 07:30:00,1.9749,1.9751,1.9747,1.97505,324599998.0
2008-01-28 07:31:00,1.97505,1.97535,1.9746,1.9753,475000005.0
2008-01-28 07:32:00,1.9753,1.97555,1.97515,1.9752,345500001.0
2008-01-28 07:33:00,1.9753,1.9753,1.97515,1.9752,558699998.0
2008-01-28 07:34:00,1.9752,1.97555,1.9747,1.9752,1013499998.0
2008-01-28 07:35:00,1.9752,1.97525,1.97505,1.97525,318000000.0
2008-01-28 07:36:00,1.97525,1.97535,1.97515,1.97515,333500001.0
2008-01-28 07:37:00,1.9752,1.9753,1.9752,1.9752,177000000.0
2008-01-28 07:38:00,1.9752,1.9753,1.9752,1.97525,136400000.0
2008-01-28 07:39:00,1.97525,1.9754,1.97525,1.9753,155300000.0
2008-01-28 07:40:00,1.97525,1.97535,1.97525,1.9753,109700000.0
2008-01-28 07:41:00,1.97535,1.9754,1.9752,1.9754,413499996.0
2008-01-28 07:42:00,1.9754,1.9754,1.9752,1.9753,401799993.0
2008-01-28 07:43:00,1.9753,1.9753,1.9752,1.9753,151800000.0
2008-01-28 07:44:00,1.9753,1.9756,1.9753,1.9754,404100000.0
2008-01-28 07:45:00,1.9754,1.9758,1.9754,1.9758,434600003.0
2008-01-28 07:46:00,1.97575,1.976,1.97575,1.97585,433600000.0
2008-01-28 07:47:00,1.97585,1.9761,1.9758,1.9759,279400000.0
2008-01-28 07:48:00,1.9759,1.9761,1.9757,1.9757,203500000.0
2008-01-28 07:49:00,1.97585,1.976,1.97585,1.976,43700000.0
2008-01-28 07:50:00,1.976,1.9761,1.9758,1.9759,161100000.0
2008-01-28 07:51:00,1.976,1.9765,1.9759,1.9761,279399999.0
2008-01-28 07:52:00,1.9761,1.9763,1.97605,1.9761,212300000.0
2008-01-28 07:53:00,1.9761,1.9761,1.976,1.9761,122400000.0
2008-01-28 07:54:00,1.9761,1.97615,1.976,1.97605,231900000.0
2008-01-28 07:55:00,1.97605,1.9761,1.9759,1.97605,332700000.0
2008-01-28 07:56:00,1.9761,1.97625,1.97605,1.97625,240200000.0
2008-01-28 07:57:00,1.97625,1.97665,1.97615,1.97665,513900000.0
2008-01-28 07:58:00,1.9766,1.9766,1.97645,1.9765,316800000.0
2008-01-28 07:59:00,1.9765,1.97655,1.9764,1.9765,237500000.0
2008-01-28 08:00:00,1.9765,1.9766,1.97635,1.9766,463099999.0
2008-01-28 08:01:00,1.9766,1.9768,1.9766,1.9767,258399998.0
2008-01-28 08:02:00,1.9767,1.9767,1.9764,1.9765,489599999.0
2008-01-28 08:03:00,1.97655,1.97655,1.9756,1.976,561500001.0
2008-01-28 08:04:00,1.976,1.97605,1.97595,1.97595,138600000.0
2008-01-28 08:05:00,1.97595,1.97595,1.9756,1.9756,258100001.0
2008-01-28 08:06:00,1.9756,1.9757,1.974,1.9745,674800000.0
2008-01-28 08:07:00,1.9745,1.975,1.9745,1.975,451500000.0
2008-01-28 08:08:00,1.975,1.9758,1.975,1.9756,341500000.0
2008-01-28 08:09:00,1.9756,1.9758,1.9754,1.9755,405600002.0
2008-01-28 08:10:00,1.9754,1.9755,1.9754,1.9755,258300007.0
2008-01-28 08:11:00,1.9755,1.9755,1.9755,1.9755,195900000.0
2008-01-28 08:12:00,1.9755,1.9755,1.9754,1.9754,143700000.0
2008-01-28 08:13:00,1.9754,1.9756,1.975,1.97545,269000000.0
2008-01-28 08:14:00,1.97545,1.9756,1.9753,1.9756,296200000.0
2008-01-28 08:15:00,1.9755,1.9756,1.9754,1.9754,195200001.0
2008-01-28 08:16:00,1.9754,1.9754,1.9753,1.9754,259400000.0
2008-01-28 08:17:00,1.9754,1.9754,1.9753,1.9754,184900000.0
2008-01-28 08:18:00,1.9754,1.9755,1.9753,1.9754,501700005.0
2008-01-28 08:19:00,1.9754,1.97545,1.9754,1.9754,102400000.0
2008-01-28 08:20:00,1.9754,1.9755,1.9754,1.9754,154600000.0
2008-01-28 08:21:00,1.9754,1.9754,1.9753,1.97535,76600000.0
2008-01-28 08:22:00,1.97535,1.9754,1.9752,1.97535,175200000.0
2008-01-28 08:23:00,1.9754,1.9756,1.97535,1.9756,179300000.0
2008-01-28 08:24:00,1.9756,1.9758,1.9756,1.9756,26500000.0
2008-01-28 08:25:00,1.9756,1.9756,1.97555,1.97555,88800000.0
2008-01-28 08:26:00,1.9756,1.9756,1.97555,1.9756,31000000.0
2008-01-28 08:27:00,1.9756,1.97565,1.9754,1.9755,215000000.0
2008-01-28 08:28:00,1.97555,1.9756,1.9754,1.97555,157200000.0
2008-01-28 08:29:00,1.97555,1.9756,1.97545,1.9756,106700000.0
2008-01-28 08:30:00,1.9756,1.97575,1.97555,1.97575,72300000.0
2008-01-28 08:31:00,1.97575,1.9758,1.9757,1.9758,126000000.0
2008-01-28 08:32:00,1.9758,1.97585,1.9758,1.9758,142600000.0
2008-01-28 08:33:00,1.9758,1.97595,1.9758,1.97585,187700000.0
2008-01-28 08:34:00,1.97585,1.9759,1.9758,1.97585,129500000.0
2008-01-28 08:35:00,1.97585,1.97595,1.9758,1.97595,224400000.0
2008-01-28 08:36:00,1.97595,1.9761,1.97595,1.976,191500000.0
2008-01-28 08:37:00,1.976,1.976,1.9758,1.97585,145300000.0
2008-01-28 08:38:00,1.97585,1.976,1.97585,1.97585,188400000.0
2008-01-28 08:39:00,1.97585,1.976,1.97545,1.9756,220100000.0
2008-01-28 08:40:00,1.9756,1.976,1.97545,1.97595,154900000.0
2008-01-28 08:41:00,1.976,1.9766,1.97595,1.9765,330500000.0
2008-01-28 08:42:00,1.9765,1.9767,1.9764,1.9765,351700000.0
2008-01-28 08:43:00,1.9766,1.9775,1.9766,1.97685,238900000.0
2008-01-28 08:44:00,1.97685,1.977,1.9764,1.97645,297500000.0
2008-01-28 08:45:00,1.97645,1.97645,1.97605,1.9763,388200000.0
2008-01-28 08:46:00,1.9763,1.9763,1.97575,1.9763,343300000.0
2008-01-28 08:47:00,1.9763,1.97705,1.9763,1.97665,379800001.0
2008-01-28 08:48:00,1.9767,1.97755,1.9767,1.97735,432200000.0
2008-01-28 08:49:00,1.9774,1.9774,1.9767,1.9772,416300000.0
2008-01-28 08:50:00,1.977,1.97715,1.97685,1.97705,542000000.0
2008-01-28 08:51:00,1.97705,1.9771,1.9766,1.9766,197400000.0
2008-01-28 08:52:00,1.9766,1.977,1.97645,1.97685,277800000.0
2008-01-28 08:53:00,1.97685,1.9773,1.97685,1.9772,88600000.0
2008-01-28 08:54:00,1.9772,1.9776,1.97715,1.9773,113300000.0
2008-01-28 08:55:00,1.9773,1.9776,1.9773,1.9776,207000000.0
2008-01-28 08:56:00,1.9776,1.97765,1.9769,1.97765,358299999.0
2008-01-28 08:57:00,1.9777,1.9778,1.97725,1.9778,505500000.0
2008-01-28 08:58:00,1.9778,1.9778,1.9776,1.9776,291600000.0
2008-01-28 08:59:00,1.9776,1.9776,1.9769,1.9769,453600000.0
2008-01-28 09:00:00,1.9769,1.9769,1.9763,1.9765,882699997.0
2008-01-28 09:01:00,1.9765,1.9769,1.97645,1.9765,761300001.0
2008-01-28 09:02:00,1.9767,1.9767,1.9764,1.9767,152800000.0
2008-01-28 09:03:00,1.9767,1.9767,1.9756,1.97575,307900000.0
2008-01-28 09:04:00,1.97575,1.97645,1.9757,1.97645,517600001.0
2008-01-28 09:05:00,1.97645,1.9765,1.97575,1.9759,317400000.0
2008-01-28 09:06:00,1.9759,1.9765,1.97585,1.9763,355200000.0
2008-01-28 09:07:00,1.9764,1.9764,1.9763,1.97635,385899999.0
2008-01-28 09:08:00,1.9764,1.9764,1.97635,1.9764,378800000.0
2008-01-28 09:09:00,1.9764,1.9765,1.9763,1.97635,648500000.0
2008-01-28 09:10:00,1.9764,1.9764,1.97635,1.9764,234400000.0
2008-01-28 09:11:00,1.9764,1.97655,1.9762,1.97635,295200000.0
2008-01-28 09:12:00,1.9764,1.9764,1.9762,1.9763,385899999.0
2008-01-28 09:13:00,1.9763,1.9764,1.9762,1.9762,508100000.0
2008-01-28 09:14:00,1.9762,1.9763,1.9762,1.9762,511100000.0
2008-01-28 09:15:00,1.9762,1.9764,1.97615,1.9763,586000000.0
2008-01-28 09:16:00,1.9763,1.9765,1.97605,1.9763,581000000.0
2008-01-28 09:17:00,1.97625,1.9764,1.9762,1.9764,520400000.0
2008-01-28 09:18:00,1.9764,1.9767,1.9763,1.9767,550499999.0
2008-01-28 09:19:00,1.9767,1.9767,1.9765,1.9765,541800000.0
2008-01-28 09:20:00,1.9765,1.9766,1.9765,1.9766,430300000.0
2008-01-28 09:21:00,1.9766,1.9767,1.9765,1.9767,585600000.0
2008-01-28 09:22:00,1.9767,1.9767,1.9765,1.9765,569200000.0
2008-01-28 09:23:00,1.9765,1.9766,1.9765,1.9766,527600000.0
2008-01-28 09:24:00,1.9766,1.97675,1.9764,1.9766,563800003.0
2008-01-28 09:25:00,1.9766,1.9768,1.9765,1.9765,456699999.0
2008-01-28 09:26:00,1.9765,1.9772,1.9765,1.9772,550400000.0
2008-01-28 09:27:00,1.9773,1.978,1.9771,1.97795,1105000002.0
2008-01-28 09:28:00,1.97785,1.97855,1.9777,1.9781,837100000.0
2008-01-28 09:29:00,1.9783,1.9784,1.9781,1.9782,308600000.0
2008-01-28 09:30:00,1.9782,1.9802,1.9782,1.9797,776600000.0
2008-01-28 09:31:00,1.9797,1.9801,1.9795,1.9796,548300000.0
2008-01-28 09:32:00,1.9795,1.97985,1.9794,1.9794,769300000.0
2008-01-28 09:33:00,1.9794,1.9796,1.979,1.97905,347900000.0
2008-01-28 09:34:00,1.97905,1.97905,1.9785,1.97855,481400000.0
2008-01-28 09:35:00,1.97855,1.9788,1.97845,1.97855,481800000.0
2008-01-28 09:36:00,1.97855,1.97875,1.97835,1.97875,403100002.0
2008-01-28 09:37:00,1.97875,1.97875,1.97845,1.97855,389500000.0
2008-01-28 09:38:00,1.97855,1.97915,1.97855,1.97915,509500000.0
2008-01-28 09:39:00,1.97915,1.97925,1.97895,1.97895,466600000.0
2008-01-28 09:40:00,1.97895,1.97895,1.97865,1.9787,677599995.0
2008-01-28 09:41:00,1.9787,1.97885,1.9786,1.97865,477099998.0
2008-01-28 09:42:00,1.97865,1.97885,1.97845,1.97885,550699998.0
2008-01-28 09:43:00,1.97885,1.97905,1.97875,1.97895,329600000.0
2008-01-28 09:44:00,1.97895,1.9794,1.97895,1.97935,505900000.0
2008-01-28 09:45:00,1.97935,1.98015,1.9791,1.98005,873400003.0
2008-01-28 09:46:00,1.98005,1.9803,1.9799,1.9799,476700000.0
2008-01-28 09:47:00,1.9799,1.98045,1.9799,1.98,834399998.0
2008-01-28 09:48:00,1.98005,1.98015,1.97945,1.9795,1036799984.0
2008-01-28 09:49:00,1.9795,1.97965,1.9794,1.9794,872599976.0
2008-01-28 09:50:00,1.97945,1.97955,1.9794,1.9795,449800000.0
2008-01-28 09:51:00,1.97955,1.97955,1.97875,1.97875,826100002.0
2008-01-28 09:52:00,1.97875,1.97905,1.9787,1.979,1059499998.0
2008-01-28 09:53:00,1.97905,1.97945,1.9788,1.97935,764000000.0
2008-01-28 09:54:00,1.97935,1.97945,1.97885,1.97945,637299994.0
2008-01-28 09:55:00,1.97945,1.97945,1.9786,1.9786,608000000.0
2008-01-28 09:56:00,1.97865,1.97895,1.9786,1.97865,767700003.0
2008-01-28 09:57:00,1.9786,1.97895,1.97855,1.97895,831899997.0
2008-01-28 09:58:00,1.97895,1.97915,1.9788,1.97905,1170699983.0
2008-01-28 09:59:00,1.97905,1.97905,1.9788,1.97895,1122399989.0
2008-01-28 10:00:00,1.97895,1.979,1.97875,1.97875,1274700000.0
2008-01-28 10:01:00,1.97875,1.97875,1.9774,1.9774,1365499995.0
2008-01-28 10:02:00,1.9774,1.9776,1.97715,1.9772,1165800001.0
2008-01-28 10:03:00,1.9772,1.97765,1.97705,1.97745,1618200002.0
2008-01-28 10:04:00,1.97755,1.97755,1.97655,1.97695,1398200007.0
2008-01-28 10:05:00,1.97695,1.97715,1.97685,1.977,757450000.0
2008-01-28 10:06:00,1.977,1.97745,1.97685,1.97745,1074300000.0
2008-01-28 10:07:00,1.9774,1.97755,1.97685,1.97745,1328300003.0
2008-01-28 10:08:00,1.97745,1.97755,1.97705,1.97715,607200000.0
2008-01-28 10:09:00,1.97715,1.97745,1.977,1.97715,721400000.0
2008-01-28 10:10:00,1.97715,1.97725,1.97645,1.97645,1252499999.0
2008-01-28 10:11:00,1.97655,1.97665,1.9763,1.97665,1038999999.0
2008-01-28 10:12:00,1.97665,1.9768,1.97645,1.9768,935900000.0
2008-01-28 10:13:00,1.9768,1.97735,1.9768,1.97705,812200000.0
2008-01-28 10:14:00,1.97705,1.97715,1.97695,1.97715,737199999.0
2008-01-28 10:15:00,1.97715,1.97755,1.97715,1.97745,1086300000.0
2008-01-28 10:16:00,1.97745,1.9776,1.9773,1.97745,1058900000.0
2008-01-28 10:17:00,1.97745,1.97745,1.97705,1.97705,773800000.0
2008-01-28 10:18:00,1.97705,1.9773,1.97705,1.97715,427600000.0
2008-01-28 10:19:00,1.97715,1.97735,1.9771,1.9773,594200000.0
2008-01-28 10:20:00,1.97735,1.97755,1.9773,1.97755,815100000.0
2008-01-28 10:21:00,1.97755,1.9777,1.97745,1.97765,727899998.0
2008-01-28 10:22:00,1.97765,1.9778,1.97755,1.9778,835900000.0
2008-01-28 10:23:00,1.9778,1.97825,1.9778,1.97805,707000003.0
2008-01-28 10:24:00,1.97805,1.97805,1.97745,1.97755,568400000.0
2008-01-28 10:25:00,1.97755,1.9777,1.9774,1.9777,445600001.0
2008-01-28 10:26:00,1.9777,1.97815,1.97755,1.97815,513000000.0
2008-01-28 10:27:00,1.97815,1.97895,1.97815,1.97895,1215850006.0
2008-01-28 10:28:00,1.97895,1.97925,1.97885,1.97915,958400002.0
2008-01-28 10:29:00,1.97915,1.97925,1.97905,1.97915,1154100001.0
2008-01-28 10:30:00,1.97915,1.97915,1.97885,1.9789,976400000.0
2008-01-28 10:31:00,1.9789,1.97895,1.97835,1.97845,755200000.0
2008-01-28 10:32:00,1.97845,1.97865,1.97845,1.97865,243200000.0
2008-01-28 10:33:00,1.97865,1.97885,1.9783,1.97835,436600000.0
2008-01-28 10:34:00,1.9783,1.97845,1.97825,1.97835,314800000.0
2008-01-28 10:35:00,1.97835,1.97875,1.97825,1.97875,323100000.0
2008-01-28 10:36:00,1.97875,1.97875,1.9782,1.97835,632500003.0
2008-01-28 10:37:00,1.97835,1.97845,1.97825,1.9784,730800000.0
2008-01-28 10:38:00,1.97845,1.97845,1.97825,1.9784,582900000.0
2008-01-28 10:39:00,1.97845,1.9788,1.97835,1.97865,711200000.0
2008-01-28 10:40:00,1.9786,1.97885,1.9786,1.9788,615100006.0
2008-01-28 10:41:00,1.9788,1.97885,1.97865,1.97865,693200000.0
2008-01-28 10:42:00,1.97865,1.97875,1.97865,1.97875,634300000.0
2008-01-28 10:43:00,1.97875,1.97895,1.97865,1.97885,372700000.0
2008-01-28 10:44:00,1.97885,1.97985,1.97885,1.97965,450500000.0
2008-01-28 10:45:00,1.97965,1.98005,1.97955,1.97965,851400000.0
2008-01-28 10:46:00,1.97965,1.97975,1.97945,1.97945,568400000.0
2008-01-28 10:47:00,1.97945,1.97975,1.97945,1.97955,681800000.0
2008-01-28 10:48:00,1.97955,1.98025,1.97945,1.97995,840500003.0
2008-01-28 10:49:00,1.98005,1.98155,1.97995,1.98125,1497599998.0
2008-01-28 10:50:00,1.98125,1.98155,1.98095,1.98115,1105600001.0
2008-01-28 10:51:00,1.98115,1.9812,1.98045,1.98055,966500000.0
2008-01-28 10:52:00,1.98055,1.98075,1.98045,1.98075,680300001.0
2008-01-28 10:53:00,1.98075,1.98095,1.9806,1.9808,469599999.0
2008-01-28 10:54:00,1.98085,1.98085,1.98,1.98,488000000.0
2008-01-28 10:55:00,1.98,1.98015,1.97955,1.98015,309700000.0
2008-01-28 10:56:00,1.98015,1.98015,1.97975,1.98,557900000.0
2008-01-28 10:57:00,1.97985,1.97995,1.97975,1.97985,408100000.0
2008-01-28 10:58:00,1.97985,1.98035,1.9798,1.98025,603299999.0
2008-01-28 10:59:00,1.98025,1.98095,1.98015,1.98095,479600002.0
2008-01-28 11:00:00,1.98095,1.98115,1.98055,1.981,659199999.0
2008-01-28 11:01:00,1.981,1.98105,1.9802,1.9805,880299999.0
2008-01-28 11:02:00,1.98055,1.9807,1.98025,1.98045,648600000.0
2008-01-28 11:03:00,1.98045,1.98055,1.98015,1.98015,627700000.0
2008-01-28 11:04:00,1.98015,1.9805,1.9801,1.98015,748599996.0
2008-01-28 11:05:00,1.9802,1.98025,1.9794,1.97975,637800000.0
2008-01-28 11:06:00,1.97975,1.97975,1.9794,1.97955,415100000.0
2008-01-28 11:07:00,1.97955,1.98,1.97935,1.9798,802800000.0
2008-01-28 11:08:00,1.97975,1.9798,1.97925,1.97925,660700000.0
2008-01-28 11:09:00,1.97925,1.97925,1.9785,1.97905,684900000.0
2008-01-28 11:10:00,1.97905,1.9794,1.97895,1.97925,613800000.0
2008-01-28 11:11:00,1.97925,1.9796,1.97915,1.9795,457600000.0
2008-01-28 11:12:00,1.9795,1.9795,1.979,1.9791,561400000.0
2008-01-28 11:13:00,1.97915,1.9793,1.97905,1.97915,199800000.0
2008-01-28 11:14:00,1.97915,1.9796,1.9789,1.9795,604900000.0
2008-01-28 11:15:00,1.9795,1.9798,1.9795,1.9797,484000000.0
2008-01-28 11:16:00,1.9796,1.9807,1.9796,1.9805,551000000.0
2008-01-28 11:17:00,1.9805,1.9806,1.9804,1.98055,362900000.0
2008-01-28 11:18:00,1.9805,1.98075,1.9803,1.98035,371000000.0
2008-01-28 11:19:00,1.98055,1.98055,1.9803,1.9804,479300000.0
2008-01-28 11:20:00,1.98035,1.9804,1.9803,1.9804,379500000.0
2008-01-28 11:21:00,1.9804,1.9809,1.9804,1.98085,407699998.0
2008-01-28 11:22:00,1.98085,1.981,1.9805,1.981,406800000.0
2008-01-28 11:23:00,1.981,1.9811,1.98025,1.98025,287900000.0
2008-01-28 11:24:00,1.9803,1.9804,1.9802,1.9804,456100000.0
2008-01-28 11:25:00,1.9804,1.9805,1.98025,1.98025,662300012.0
2008-01-28 11:26:00,1.98035,1.9807,1.98025,1.98055,556500001.0
2008-01-28 11:27:00,1.98055,1.9806,1.98045,1.9805,329300000.0
2008-01-28 11:28:00,1.9805,1.98055,1.9802,1.9802,553300000.0
2008-01-28 11:29:00,1.9802,1.98035,1.98,1.9801,779800001.0
2008-01-28 11:30:00,1.9801,1.9802,1.98005,1.98005,546900000.0
2008-01-28 11:31:00,1.9801,1.9801,1.97985,1.98005,392500000.0
2008-01-28 11:32:00,1.98005,1.9801,1.97995,1.98005,423200000.0
2008-01-28 11:33:00,1.98005,1.98015,1.97995,1.98005,229100000.0
2008-01-28 11:34:00,1.98005,1.9802,1.9799,1.9799,397300000.0
2008-01-28 11:35:00,1.97995,1.98025,1.97985,1.98025,476200000.0
2008-01-28 11:36:00,1.98025,1.9803,1.98005,1.9801,358900000.0
2008-01-28 11:37:00,1.9801,1.9803,1.9801,1.9802,437900000.0
2008-01-28 11:38:00,1.9802,1.9803,1.98015,1.9802,347499999.0
2008-01-28 11:39:00,1.9802,1.98025,1.9802,1.98025,212200000.0
2008-01-28 11:40:00,1.98025,1.98025,1.9799,1.98005,381300000.0
2008-01-28 11:41:00,1.98005,1.98015,1.98,1.98005,230000000.0
2008-01-28 11:42:00,1.98005,1.98005,1.97985,1.9799,231000000.0
2008-01-28 11:43:00,1.97985,1.9799,1.9793,1.97935,451200000.0
2008-01-28 11:44:00,1.9793,1.97935,1.979,1.979,445199997.0
2008-01-28 11:45:00,1.979,1.9791,1.97895,1.9791,222300000.0
2008-01-28 11:46:00,1.9791,1.9791,1.979,1.979,276000000.0
2008-01-28 11:47:00,1.979,1.97905,1.97895,1.979,275700000.0
2008-01-28 11:48:00,1.979,1.97935,1.97895,1.97915,330700000.0
2008-01-28 11:49:00,1.9792,1.97925,1.97905,1.97925,313500000.0
2008-01-28 11:50:00,1.97925,1.9794,1.9791,1.9794,385500000.0
2008-01-28 11:51:00,1.97945,1.9798,1.97925,1.97935,870100000.0
2008-01-28 11:52:00,1.97945,1.97955,1.97925,1.97945,494300000.0
2008-01-28 11:53:00,1.97945,1.9798,1.97935,1.97975,381100000.0
2008-01-28 11:54:00,1.97965,1.97975,1.97945,1.9796,534700000.0
2008-01-28 11:55:00,1.9796,1.9796,1.97935,1.97955,515800001.0
2008-01-28 11:56:00,1.97955,1.97965,1.97945,1.9796,395900000.0
2008-01-28 11:57:00,1.97965,1.98,1.97965,1.97995,352200000.0
2008-01-28 11:58:00,1.98005,1.9803,1.98005,1.9803,367200000.0
2008-01-28 11:59:00,1.9803,1.98035,1.98025,1.98025,312700000.0
2008-01-28 12:00:00,1.98025,1.9804,1.9799,1.9799,397400002.0
2008-01-28 12:01:00,1.97995,1.9801,1.9799,1.9801,386300000.0
2008-01-28 12:02:00,1.9801,1.98045,1.9801,1.98045,606800003.0
2008-01-28 12:03:00,1.98045,1.98055,1.9802,1.9802,420600000.0
2008-01-28 12:04:00,1.9802,1.98035,1.98005,1.98015,413700000.0
2008-01-28 12:05:00,1.98015,1.98045,1.98015,1.9804,281500000.0
2008-01-28 12:06:00,1.98045,1.98045,1.98025,1.98035,285500000.0
2008-01-28 12:07:00,1.98035,1.9806,1.98035,1.98055,495700000.0
2008-01-28 12:08:00,1.9806,1.9808,1.9805,1.9808,530600003.0
2008-01-28 12:09:00,1.9808,1.9808,1.98055,1.98055,694800003.0
2008-01-28 12:10:00,1.9806,1.9806,1.98045,1.9805,567299996.0
2008-01-28 12:11:00,1.9805,1.9805,1.98045,1.9805,273700000.0
2008-01-28 12:12:00,1.9805,1.98055,1.9803,1.9803,376000000.0
2008-01-28 12:13:00,1.9803,1.9806,1.98025,1.98055,500100000.0
2008-01-28 12:14:00,1.9805,1.98055,1.98045,1.9805,449400000.0
2008-01-28 12:15:00,1.9805,1.9808,1.9805,1.9807,450300000.0
2008-01-28 12:16:00,1.98065,1.9808,1.98,1.9802,820000001.0
2008-01-28 12:17:00,1.9802,1.98065,1.9801,1.98055,641099996.0
2008-01-28 12:18:00,1.9806,1.9806,1.9802,1.9803,597000000.0
2008-01-28 12:19:00,1.98035,1.9804,1.98005,1.98005,611500000.0
2008-01-28 12:20:00,1.9801,1.9809,1.9801,1.9807,478500000.0
2008-01-28 12:21:00,1.9807,1.98125,1.98065,1.9812,804400001.0
2008-01-28 12:22:00,1.9812,1.9812,1.9808,1.98085,563400000.0
2008-01-28 12:23:00,1.9808,1.98105,1.98075,1.98085,410500000.0
2008-01-28 12:24:00,1.98085,1.98085,1.9807,1.9807,234600000.0
2008-01-28 12:25:00,1.9807,1.9809,1.98065,1.9809,265300000.0
2008-01-28 12:26:00,1.9809,1.9809,1.9806,1.9806,430500000.0
2008-01-28 12:27:00,1.9806,1.9808,1.9806,1.9808,180400000.0
2008-01-28 12:28:00,1.9808,1.9809,1.98065,1.9808,407300000.0
2008-01-28 12:29:00,1.9808,1.9808,1.98065,1.98065,144700000.0
2008-01-28 12:30:00,1.98065,1.98085,1.98065,1.9807,248200000.0
2008-01-28 12:31:00,1.9807,1.9808,1.98045,1.9805,450500000.0
2008-01-28 12:32:00,1.98045,1.98065,1.98045,1.98055,304300000.0
2008-01-28 12:33:00,1.98055,1.98065,1.98045,1.98055,282600000.0
2008-01-28 12:34:00,1.98055,1.98055,1.9802,1.9803,261800000.0
2008-01-28 12:35:00,1.9803,1.9807,1.9803,1.9807,330500000.0
2008-01-28 12:36:00,1.9807,1.981,1.98055,1.9806,593000000.0
2008-01-28 12:37:00,1.9806,1.9806,1.98045,1.9806,287700000.0
2008-01-28 12:38:00,1.9806,1.9807,1.98055,1.98065,270400000.0
2008-01-28 12:39:00,1.98065,1.981,1.9806,1.981,326500000.0
2008-01-28 12:40:00,1.981,1.981,1.98065,1.98085,358000000.0
2008-01-28 12:41:00,1.98085,1.98095,1.9808,1.9808,253100000.0
2008-01-28 12:42:00,1.9808,1.9808,1.98055,1.9807,299900000.0
2008-01-28 12:43:00,1.9807,1.9809,1.9807,1.98085,281200000.0
2008-01-28 12:44:00,1.98085,1.98085,1.98055,1.98065,251600000.0
2008-01-28 12:45:00,1.9807,1.98075,1.98055,1.98065,197200000.0
2008-01-28 12:46:00,1.98065,1.98075,1.9802,1.98035,374500000.0
2008-01-28 12:47:00,1.98035,1.98095,1.9803,1.9809,337000000.0
2008-01-28 12:48:00,1.9809,1.9814,1.9809,1.9813,435900000.0
2008-01-28 12:49:00,1.9813,1.9818,1.9813,1.9817,662700000.0
2008-01-28 12:50:00,1.9817,1.9817,1.9813,1.98145,597900000.0
2008-01-28 12:51:00,1.98145,1.98165,1.98135,1.9816,407000000.0
2008-01-28 12:52:00,1.98165,1.98185,1.9816,1.9818,635500000.0
2008-01-28 12:53:00,1.98175,1.9819,1.9817,1.9817,586500000.0
2008-01-28 12:54:00,1.9817,1.98195,1.98165,1.98185,270700000.0
2008-01-28 12:55:00,1.98195,1.98225,1.9817,1.9822,500800000.0
2008-01-28 12:56:00,1.9822,1.98265,1.9821,1.98225,593800000.0
2008-01-28 12:57:00,1.98225,1.98245,1.98225,1.9824,296500000.0
2008-01-28 12:58:00,1.9824,1.98245,1.98205,1.98215,364000000.0
2008-01-28 12:59:00,1.98215,1.9827,1.98215,1.9825,847200000.0
2008-01-28 13:00:00,1.9826,1.9826,1.98205,1.98235,1036500004.0
2008-01-28 13:01:00,1.98235,1.98235,1.9822,1.98225,265800000.0
2008-01-28 13:02:00,1.98225,1.98235,1.98225,1.98225,114600000.0
2008-01-28 13:03:00,1.9822,1.9823,1.98215,1.98225,247400002.0
2008-01-28 13:04:00,1.98225,1.98225,1.982,1.98215,429800006.0
2008-01-28 13:05:00,1.98215,1.9823,1.98205,1.98215,271700000.0
2008-01-28 13:06:00,1.98215,1.98225,1.982,1.982,726599994.0
2008-01-28 13:07:00,1.982,1.98215,1.982,1.9821,542000002.0
2008-01-28 13:08:00,1.9821,1.9821,1.98195,1.98195,165200000.0
2008-01-28 13:09:00,1.98195,1.9821,1.98195,1.9821,456400000.0
2008-01-28 13:10:00,1.9821,1.98225,1.9821,1.9822,387700000.0
2008-01-28 13:11:00,1.9822,1.9826,1.9822,1.9825,417800000.0
2008-01-28 13:12:00,1.9825,1.98285,1.98205,1.9828,497100000.0
2008-01-28 13:13:00,1.9828,1.98305,1.9828,1.98295,398400000.0
2008-01-28 13:14:00,1.98295,1.98295,1.9826,1.98275,459299999.0
2008-01-28 13:15:00,1.98275,1.98285,1.98245,1.9825,250300000.0
2008-01-28 13:16:00,1.9825,1.9825,1.9822,1.9823,341400000.0
2008-01-28 13:17:00,1.9823,1.98235,1.98225,1.9823,150600000.0
2008-01-28 13:18:00,1.9823,1.98245,1.9818,1.98195,387900000.0
2008-01-28 13:19:00,1.982,1.98235,1.982,1.9821,481599995.0
2008-01-28 13:20:00,1.9821,1.9822,1.98205,1.98205,259200000.0
2008-01-28 13:21:00,1.982,1.982,1.9817,1.98185,341800000.0
2008-01-28 13:22:00,1.9818,1.9821,1.9818,1.982,321000000.0
2008-01-28 13:23:00,1.982,1.9822,1.98195,1.98205,207000000.0
2008-01-28 13:24:00,1.9821,1.98245,1.9821,1.98245,278100000.0
2008-01-28 13:25:00,1.98245,1.9827,1.9824,1.9826,457200000.0
2008-01-28 13:26:00,1.9826,1.9826,1.98225,1.98235,393200000.0
2008-01-28 13:27:00,1.98235,1.9825,1.9823,1.98245,193700000.0
2008-01-28 13:28:00,1.98245,1.98245,1.98235,1.9824,592799997.0
2008-01-28 13:29:00,1.9824,1.9824,1.9824,1.9824,136000000.0
2008-01-28 13:30:00,1.9824,1.9824,1.9823,1.9823,158700000.0
2008-01-28 13:31:00,1.9823,1.9825,1.9822,1.9822,215700000.0
2008-01-28 13:32:00,1.9822,1.98245,1.98215,1.98235,523600000.0
2008-01-28 13:33:00,1.98235,1.9826,1.98205,1.98205,464800000.0
2008-01-28 13:34:00,1.98205,1.9823,1.98205,1.9821,310600000.0
2008-01-28 13:35:00,1.9821,1.98225,1.98185,1.9819,451500000.0
2008-01-28 13:36:00,1.9819,1.9819,1.9813,1.9816,721399998.0
2008-01-28 13:37:00,1.9816,1.98185,1.98145,1.98185,219000000.0
2008-01-28 13:38:00,1.98185,1.98205,1.98165,1.9817,250100000.0
2008-01-28 13:39:00,1.9817,1.9821,1.98165,1.982,242800000.0
2008-01-28 13:40:00,1.982,1.9824,1.982,1.98235,226100000.0
2008-01-28 13:41:00,1.98235,1.9825,1.9823,1.9825,329400000.0
2008-01-28 13:42:00,1.9825,1.9826,1.9823,1.9825,230100000.0
2008-01-28 13:43:00,1.9825,1.9825,1.982,1.982,345800000.0
2008-01-28 13:44:00,1.982,1.98215,1.982,1.982,432099997.0
2008-01-28 13:45:00,1.98205,1.9821,1.98195,1.98195,270200002.0
2008-01-28 13:46:00,1.98195,1.9821,1.9819,1.98195,152800001.0
2008-01-28 13:47:00,1.98195,1.9822,1.9819,1.9821,75600000.0
2008-01-28 13:48:00,1.9821,1.9821,1.982,1.9821,14600000.0
2008-01-28 13:49:00,1.9821,1.9821,1.9819,1.9821,28800000.0
2008-01-28 13:50:00,1.9821,1.9821,1.98185,1.98185,118800000.0
2008-01-28 13:51:00,1.98185,1.9821,1.98185,1.9821,300900003.0
2008-01-28 13:52:00,1.9821,1.9824,1.9821,1.98225,312800000.0
2008-01-28 13:53:00,1.98225,1.9823,1.9821,1.98215,219200000.0
2008-01-28 13:54:00,1.98215,1.98225,1.9821,1.98215,252400000.0
2008-01-28 13:55:00,1.98215,1.9823,1.9821,1.9823,413300000.0
2008-01-28 13:56:00,1.9823,1.98235,1.98215,1.98215,535400002.0
2008-01-28 13:57:00,1.98225,1.9823,1.9822,1.98225,368800002.0
2008-01-28 13:58:00,1.9823,1.9825,1.98225,1.9825,588000001.0
2008-01-28 13:59:00,1.9825,1.9826,1.98245,1.98245,786400000.0
2008-01-28 14:00:00,1.98245,1.98255,1.9823,1.98245,639499999.0
2008-01-28 14:01:00,1.98245,1.9826,1.9822,1.98245,556900000.0
2008-01-28 14:02:00,1.98245,1.98245,1.98245,1.98245,192800000.0
2008-01-28 14:03:00,1.98245,1.98255,1.98235,1.98245,380000000.0
2008-01-28 14:04:00,1.98245,1.9826,1.98245,1.98255,450200000.0
2008-01-28 14:05:00,1.98255,1.98275,1.98225,1.98275,553900000.0
2008-01-28 14:06:00,1.9826,1.9832,1.9826,1.9832,644900000.0
2008-01-28 14:07:00,1.9831,1.9833,1.98305,1.9833,997000000.0
2008-01-28 14:08:00,1.9833,1.98365,1.98325,1.98325,447700000.0
2008-01-28 14:09:00,1.98325,1.9836,1.98325,1.9836,369200000.0
2008-01-28 14:10:00,1.9836,1.98375,1.9834,1.98345,524300000.0
2008-01-28 14:11:00,1.98345,1.9838,1.9834,1.98375,541500000.0
2008-01-28 14:12:00,1.98375,1.9838,1.9836,1.98375,274900000.0
2008-01-28 14:13:00,1.9837,1.9838,1.98355,1.98355,477600000.0
2008-01-28 14:14:00,1.98355,1.98415,1.98355,1.984,459400000.0
2008-01-28 14:15:00,1.984,1.98415,1.98375,1.98375,785700000.0
2008-01-28 14:16:00,1.98375,1.98385,1.98345,1.98355,544300000.0
2008-01-28 14:17:00,1.98355,1.9836,1.9835,1.98355,288900000.0
2008-01-28 14:18:00,1.98355,1.98365,1.9835,1.98355,260500000.0
2008-01-28 14:19:00,1.9835,1.9836,1.98335,1.98345,483100000.0
2008-01-28 14:20:00,1.98345,1.98355,1.98335,1.9835,534400000.0
2008-01-28 14:21:00,1.9835,1.9835,1.9831,1.98315,346900000.0
2008-01-28 14:22:00,1.98315,1.98315,1.98285,1.983,549300001.0
2008-01-28 14:23:00,1.98295,1.98295,1.98295,1.98295,500000.0
2008-01-28 14:24:00,1.9828,1.98302,1.98257,1.98265,318100000.0
2008-01-28 14:25:00,1.98264,1.98293,1.98249,1.98276,361400000.0
2008-01-28 14:26:00,1.9827,1.98291,1.98247,1.98269,379700000.0
2008-01-28 14:27:00,1.9828,1.98285,1.9828,1.9828,56000000.0
2008-01-28 14:28:00,1.9828,1.98315,1.9828,1.98305,296800000.0
2008-01-28 14:29:00,1.98305,1.98315,1.98265,1.98265,401900000.0
2008-01-28 14:30:00,1.98275,1.98325,1.98275,1.98325,459100000.0
2008-01-28 14:31:00,1.98325,1.9835,1.983,1.9835,360800000.0
2008-01-28 14:32:00,1.9835,1.98355,1.9834,1.9834,535200000.0
2008-01-28 14:33:00,1.9834,1.9837,1.9834,1.98355,355875000.0
2008-01-28 14:34:00,1.98355,1.98355,1.9832,1.98325,340500000.0
2008-01-28 14:35:00,1.9833,1.9833,1.98315,1.98315,368000000.0
2008-01-28 14:36:00,1.98315,1.9832,1.98305,1.9831,335800000.0
2008-01-28 14:37:00,1.9831,1.98315,1.98305,1.98305,263500000.0
2008-01-28 14:38:00,1.98305,1.98325,1.98305,1.9831,277700000.0
2008-01-28 14:39:00,1.9831,1.98315,1.98295,1.983,307300000.0
2008-01-28 14:40:00,1.98305,1.98305,1.98285,1.98295,578000000.0
2008-01-28 14:41:00,1.98295,1.98295,1.98245,1.98245,494000000.0
2008-01-28 14:42:00,1.98245,1.98255,1.98235,1.98235,438000000.0
2008-01-28 14:43:00,1.98235,1.98235,1.982,1.98215,459600000.0
2008-01-28 14:44:00,1.98215,1.98225,1.98205,1.98205,421600000.0
2008-01-28 14:45:00,1.98205,1.98205,1.98175,1.98175,409700000.0
2008-01-28 14:46:00,1.9818,1.98195,1.9817,1.98185,472200000.0
2008-01-28 14:47:00,1.9818,1.9821,1.9818,1.9821,316300000.0
2008-01-28 14:48:00,1.9821,1.98225,1.98205,1.98215,284600000.0
2008-01-28 14:49:00,1.98215,1.9826,1.98215,1.98255,282942000.0
2008-01-28 14:50:00,1.98255,1.98275,1.98255,1.98265,140400000.0
2008-01-28 14:51:00,1.98265,1.9828,1.98265,1.98275,243500000.0
2008-01-28 14:52:00,1.98275,1.983,1.98275,1.9829,156700000.0
2008-01-28 14:53:00,1.9829,1.9829,1.9827,1.9827,112400000.0
2008-01-28 14:54:00,1.9827,1.9828,1.98265,1.9827,127500000.0
2008-01-28 14:55:00,1.9827,1.98275,1.9826,1.98265,239400000.0
2008-01-28 14:56:00,1.98265,1.9827,1.9826,1.9826,244800000.0
2008-01-28 14:57:00,1.9826,1.9828,1.98255,1.98255,230900000.0
2008-01-28 14:58:00,1.9825,1.98275,1.9825,1.9827,165700000.0
2008-01-28 14:59:00,1.98265,1.98295,1.98245,1.98245,93800000.0
2008-01-28 15:00:00,1.98245,1.98255,1.98225,1.9824,163000000.0
2008-01-28 15:01:00,1.9824,1.98295,1.98235,1.98295,128000000.0
2008-01-28 15:02:00,1.98295,1.9835,1.98285,1.98305,128400000.0
2008-01-28 15:03:00,1.98305,1.98375,1.98305,1.98375,240700000.0
2008-01-28 15:04:00,1.98385,1.985,1.98385,1.98465,232275000.0
2008-01-28 15:05:00,1.98465,1.98465,1.98435,1.9845,259600000.0
2008-01-28 15:06:00,1.98445,1.9847,1.9843,1.9845,264700000.0
2008-01-28 15:07:00,1.9845,1.98475,1.9844,1.9846,284100000.0
2008-01-28 15:08:00,1.9846,1.9853,1.9844,1.98465,406200000.0
2008-01-28 15:09:00,1.98465,1.9853,1.9846,1.9852,311100000.0
2008-01-28 15:10:00,1.9852,1.9855,1.9851,1.98545,374800000.0
2008-01-28 15:11:00,1.98545,1.98555,1.9851,1.9854,316900000.0
2008-01-28 15:12:00,1.9854,1.9858,1.98535,1.9854,924200000.0
2008-01-28 15:13:00,1.9854,1.98585,1.9853,1.98545,748300000.0
2008-01-28 15:14:00,1.98545,1.98605,1.9849,1.98585,872000000.0
2008-01-28 15:15:00,1.98585,1.98605,1.985,1.98595,634100000.0
2008-01-28 15:16:00,1.98595,1.986,1.9855,1.9856,728400000.0
2008-01-28 15:17:00,1.98565,1.9859,1.9856,1.98575,510700000.0
2008-01-28 15:18:00,1.98575,1.98585,1.9854,1.9854,842300000.0
2008-01-28 15:19:00,1.98545,1.9855,1.98505,1.98515,449200000.0
2008-01-28 15:20:00,1.98515,1.98535,1.9847,1.98475,560900000.0
2008-01-28 15:21:00,1.98475,1.98485,1.98465,1.98485,507200000.0
2008-01-28 15:22:00,1.98485,1.985,1.9846,1.9846,435500000.0
2008-01-28 15:23:00,1.9846,1.98465,1.9842,1.9843,834800000.0
2008-01-28 15:24:00,1.9843,1.98455,1.9843,1.9845,393500000.0
2008-01-28 15:25:00,1.98455,1.9846,1.9844,1.9844,415300000.0
2008-01-28 15:26:00,1.9844,1.98455,1.98415,1.98425,471000000.0
2008-01-28 15:27:00,1.9842,1.98475,1.9841,1.9845,776700001.0
2008-01-28 15:28:00,1.9845,1.98465,1.98445,1.9845,305200000.0
2008-01-28 15:29:00,1.9845,1.98455,1.98445,1.98445,76700000.0
2008-01-28 15:30:00,1.98445,1.98445,1.98425,1.98435,406800000.0
2008-01-28 15:31:00,1.9843,1.98465,1.9843,1.98465,207600000.0
2008-01-28 15:32:00,1.98465,1.9847,1.98455,1.98465,442500000.0
2008-01-28 15:33:00,1.98455,1.98465,1.9842,1.9844,588299999.0
2008-01-28 15:34:00,1.9844,1.98455,1.98425,1.98445,316100000.0
2008-01-28 15:35:00,1.9844,1.9845,1.9843,1.98435,615900000.0
2008-01-28 15:36:00,1.98435,1.98435,1.98405,1.98425,480100000.0
2008-01-28 15:37:00,1.98425,1.9844,1.9841,1.9843,519600000.0
2008-01-28 15:38:00,1.9843,1.9845,1.9843,1.98445,525500000.0
2008-01-28 15:39:00,1.9845,1.9849,1.98445,1.98465,804100000.0
2008-01-28 15:40:00,1.98465,1.9847,1.9845,1.9846,554700000.0
2008-01-28 15:41:00,1.9846,1.98465,1.98435,1.98455,313600000.0
2008-01-28 15:42:00,1.98455,1.9848,1.98445,1.9845,562199999.0
2008-01-28 15:43:00,1.98445,1.9846,1.98415,1.98415,605500001.0
2008-01-28 15:44:00,1.9842,1.9846,1.98415,1.9845,649700000.0
2008-01-28 15:45:00,1.9845,1.98455,1.9842,1.9842,560700000.0
2008-01-28 15:46:00,1.9842,1.9845,1.9842,1.9845,599600000.0
2008-01-28 15:47:00,1.98455,1.98505,1.98455,1.9848,660100000.0
2008-01-28 15:48:00,1.9848,1.98495,1.9845,1.9845,607899998.0
2008-01-28 15:49:00,1.9845,1.98455,1.9843,1.98455,295900000.0
2008-01-28 15:50:00,1.98455,1.9847,1.9845,1.98465,412300000.0
2008-01-28 15:51:00,1.98465,1.98475,1.98435,1.98455,623700000.0
2008-01-28 15:52:00,1.98445,1.98495,1.9844,1.98475,531000000.0
2008-01-28 15:53:00,1.98475,1.9851,1.98475,1.98505,535800001.0
2008-01-28 15:54:00,1.98505,1.9852,1.98485,1.98495,428200000.0
2008-01-28 15:55:00,1.98495,1.98505,1.98485,1.985,630700000.0
2008-01-28 15:56:00,1.985,1.98515,1.98465,1.9848,482700000.0
2008-01-28 15:57:00,1.9848,1.98485,1.98465,1.98465,774099997.0
2008-01-28 15:58:00,1.98465,1.98485,1.98455,1.9848,520100000.0
2008-01-28 15:59:00,1.9848,1.9849,1.9847,1.98475,823300001.0
2008-01-28 16:00:00,1.98475,1.98475,1.98455,1.9846,274200000.0
2008-01-28 16:01:00,1.9846,1.9848,1.9846,1.9848,302600000.0
2008-01-28 16:02:00,1.9848,1.985,1.98475,1.98475,547100000.0
2008-01-28 16:03:00,1.98475,1.98505,1.9847,1.98505,579300000.0
2008-01-28 16:04:00,1.985,1.9851,1.98485,1.9849,571900000.0
2008-01-28 16:05:00,1.9849,1.985,1.9848,1.9848,378900000.0
2008-01-28 16:06:00,1.98485,1.98485,1.9846,1.9846,418300000.0
2008-01-28 16:07:00,1.9846,1.98475,1.98455,1.9847,338400000.0
2008-01-28 16:08:00,1.9847,1.98495,1.9847,1.98495,520399999.0
2008-01-28 16:09:00,1.98495,1.98515,1.9849,1.985,456800000.0
2008-01-28 16:10:00,1.985,1.98515,1.9849,1.98515,351000000.0
2008-01-28 16:11:00,1.98515,1.9856,1.98515,1.9855,569000000.0
2008-01-28 16:12:00,1.9854,1.98625,1.98535,1.98615,621450000.0
2008-01-28 16:13:00,1.98615,1.9868,1.98615,1.98665,498900000.0
2008-01-28 16:14:00,1.9867,1.9867,1.98605,1.9862,1090500002.0
2008-01-28 16:15:00,1.9862,1.98645,1.98605,1.9862,649299999.0
2008-01-28 16:16:00,1.98625,1.9863,1.986,1.9863,634800000.0
2008-01-28 16:17:00,1.98625,1.9869,1.98615,1.9867,900199997.0
2008-01-28 16:18:00,1.9867,1.98765,1.98665,1.98745,1040200001.0
2008-01-28 16:19:00,1.9875,1.98765,1.98695,1.9871,1112400001.0
2008-01-28 16:20:00,1.98705,1.98715,1.9869,1.98695,835200000.0
2008-01-28 16:21:00,1.98695,1.98705,1.98675,1.98675,529900000.0
2008-01-28 16:22:00,1.98675,1.98685,1.9865,1.98655,716600000.0
2008-01-28 16:23:00,1.98655,1.98655,1.9861,1.98625,802300000.0
2008-01-28 16:24:00,1.98625,1.98645,1.98605,1.98615,635200000.0
2008-01-28 16:25:00,1.98615,1.98625,1.98605,1.9862,397900000.0
2008-01-28 16:26:00,1.9862,1.9862,1.986,1.9861,611100000.0
2008-01-28 16:27:00,1.9861,1.9861,1.98595,1.98605,624100000.0
2008-01-28 16:28:00,1.98605,1.98635,1.98605,1.98615,509800000.0
2008-01-28 16:29:00,1.98615,1.98645,1.98615,1.9863,411900000.0
2008-01-28 16:30:00,1.9863,1.9869,1.9863,1.98645,554900000.0
2008-01-28 16:31:00,1.98645,1.98645,1.98595,1.986,543400000.0
2008-01-28 16:32:00,1.986,1.986,1.98575,1.98585,267700000.0
2008-01-28 16:33:00,1.9858,1.9864,1.9858,1.98615,431900000.0
2008-01-28 16:34:00,1.98615,1.9863,1.98605,1.9861,438300000.0
2008-01-28 16:35:00,1.9861,1.98655,1.986,1.9863,570300000.0
2008-01-28 16:36:00,1.98625,1.98645,1.98615,1.98615,570300000.0
2008-01-28 16:37:00,1.9862,1.9862,1.98595,1.9861,589100000.0
2008-01-28 16:38:00,1.98615,1.98615,1.986,1.98605,344600000.0
2008-01-28 16:39:00,1.98605,1.98605,1.9856,1.98565,294600000.0
2008-01-28 16:40:00,1.98565,1.9857,1.9855,1.9856,431000000.0
2008-01-28 16:41:00,1.9856,1.9858,1.98505,1.98565,502500000.0
2008-01-28 16:42:00,1.98565,1.98575,1.98555,1.98555,187900000.0
2008-01-28 16:43:00,1.98555,1.98585,1.98555,1.9858,312900000.0
2008-01-28 16:44:00,1.9858,1.986,1.9856,1.98565,482900000.0
2008-01-28 16:45:00,1.9857,1.98605,1.98565,1.9859,241200000.0
2008-01-28 16:46:00,1.98585,1.98595,1.9858,1.98585,178100000.0
2008-01-28 16:47:00,1.98585,1.9859,1.9854,1.9859,391200000.0
2008-01-28 16:48:00,1.9859,1.98625,1.9857,1.9861,706300000.0
2008-01-28 16:49:00,1.9861,1.9861,1.9859,1.9859,507500000.0
2008-01-28 16:50:00,1.9859,1.98595,1.98575,1.9858,572500000.0
2008-01-28 16:51:00,1.98575,1.98595,1.98575,1.9859,674500000.0
2008-01-28 16:52:00,1.98595,1.9864,1.9859,1.9863,769100000.0
2008-01-28 16:53:00,1.9863,1.9864,1.986,1.9861,845500001.0
2008-01-28 16:54:00,1.9861,1.9864,1.98585,1.9864,774000000.0
2008-01-28 16:55:00,1.9864,1.98665,1.9859,1.98665,757200000.0
2008-01-28 16:56:00,1.98665,1.98705,1.9865,1.9866,780800000.0
2008-01-28 16:57:00,1.9865,1.98685,1.98605,1.9867,563100000.0
2008-01-28 16:58:00,1.9867,1.98685,1.98645,1.9865,421600000.0
2008-01-28 16:59:00,1.9865,1.98665,1.98605,1.9866,362900000.0
2008-01-28 17:00:00,1.98655,1.98685,1.986,1.9861,419900000.0
2008-01-28 17:01:00,1.9861,1.98625,1.9858,1.98585,441700000.0
2008-01-28 17:02:00,1.98585,1.98595,1.9854,1.98545,747200000.0
2008-01-28 17:03:00,1.98545,1.98565,1.985,1.98535,811300000.0
2008-01-28 17:04:00,1.9853,1.9858,1.9852,1.9857,769900000.0
2008-01-28 17:05:00,1.9857,1.9859,1.9856,1.9856,631800000.0
2008-01-28 17:06:00,1.9856,1.98575,1.9854,1.98545,493500000.0
2008-01-28 17:07:00,1.98545,1.98575,1.9851,1.9851,643700000.0
2008-01-28 17:08:00,1.9851,1.98525,1.9848,1.9848,474600000.0
2008-01-28 17:09:00,1.9848,1.98495,1.98455,1.98455,521500000.0
2008-01-28 17:10:00,1.98455,1.9851,1.98455,1.98505,282900000.0
2008-01-28 17:11:00,1.98505,1.9851,1.9845,1.9846,540799999.0
2008-01-28 17:12:00,1.9846,1.9848,1.98455,1.98475,146400000.0
2008-01-28 17:13:00,1.98475,1.98545,1.98475,1.9854,387800000.0
2008-01-28 17:14:00,1.98545,1.98555,1.9854,1.9855,291700000.0
2008-01-28 17:15:00,1.9855,1.9855,1.9851,1.98525,293900000.0
2008-01-28 17:16:00,1.98525,1.9853,1.98505,1.9852,225500000.0
2008-01-28 17:17:00,1.9852,1.98565,1.9851,1.98525,504200000.0
2008-01-28 17:18:00,1.98525,1.9855,1.98515,1.98535,348700000.0
2008-01-28 17:19:00,1.98535,1.98565,1.98525,1.9856,386000000.0
2008-01-28 17:20:00,1.98565,1.98565,1.98535,1.9854,322500000.0
2008-01-28 17:21:00,1.9854,1.98555,1.9854,1.98545,317300000.0
2008-01-28 17:22:00,1.98545,1.98565,1.98535,1.98555,587300000.0
2008-01-28 17:23:00,1.98555,1.986,1.98555,1.986,309200000.0
2008-01-28 17:24:00,1.986,1.9861,1.9858,1.98585,472100000.0
2008-01-28 17:25:00,1.98585,1.986,1.9856,1.9856,673600001.0
2008-01-28 17:26:00,1.9856,1.98575,1.98555,1.9856,796500000.0
2008-01-28 17:27:00,1.9856,1.9859,1.98555,1.98565,418100000.0
2008-01-28 17:28:00,1.98565,1.98625,1.9856,1.98625,543800000.0
2008-01-28 17:29:00,1.98625,1.9863,1.98605,1.98605,385300000.0
2008-01-28 17:30:00,1.98605,1.98605,1.9857,1.98585,351400000.0
2008-01-28 17:31:00,1.98585,1.9862,1.98585,1.9862,676900000.0
2008-01-28 17:32:00,1.98615,1.98645,1.9861,1.98635,325400000.0
2008-01-28 17:33:00,1.98635,1.98645,1.9861,1.9862,624200000.0
2008-01-28 17:34:00,1.9862,1.9863,1.9858,1.98625,614199999.0
2008-01-28 17:35:00,1.98625,1.9866,1.98615,1.9865,579400000.0
2008-01-28 17:36:00,1.9865,1.98665,1.9864,1.9865,695700000.0
2008-01-28 17:37:00,1.9865,1.98655,1.98595,1.9861,535700000.0
2008-01-28 17:38:00,1.98605,1.98635,1.986,1.9862,425200000.0
2008-01-28 17:39:00,1.98615,1.98635,1.9861,1.98635,341400000.0
2008-01-28 17:40:00,1.98635,1.98645,1.98625,1.9864,665300000.0
2008-01-28 17:41:00,1.98645,1.98645,1.9861,1.98625,618000000.0
2008-01-28 17:42:00,1.98625,1.98655,1.98625,1.98655,539600000.0
2008-01-28 17:43:00,1.98655,1.98665,1.98655,1.98655,285700000.0
2008-01-28 17:44:00,1.98655,1.98665,1.98635,1.9864,549600000.0
2008-01-28 17:45:00,1.9864,1.9864,1.98625,1.9863,587400000.0
2008-01-28 17:46:00,1.9863,1.9867,1.9863,1.98655,646400000.0
2008-01-28 17:47:00,1.98655,1.98675,1.98645,1.9865,528800000.0
2008-01-28 17:48:00,1.9865,1.98675,1.9865,1.98675,559800000.0
2008-01-28 17:49:00,1.9867,1.98685,1.9867,1.9868,418300000.0
2008-01-28 17:50:00,1.9868,1.98695,1.9868,1.98695,291200000.0
2008-01-28 17:51:00,1.98695,1.98715,1.9869,1.98705,349400000.0
2008-01-28 17:52:00,1.98705,1.9872,1.987,1.9872,548900000.0
2008-01-28 17:53:00,1.9872,1.98815,1.9871,1.98805,689400000.0
2008-01-28 17:54:00,1.98805,1.98805,1.98775,1.9878,639800000.0
2008-01-28 17:55:00,1.9878,1.98785,1.9876,1.98765,599700000.0
2008-01-28 17:56:00,1.9876,1.98765,1.98725,1.98735,635400000.0
2008-01-28 17:57:00,1.98735,1.9875,1.9872,1.9874,637500000.0
2008-01-28 17:58:00,1.9874,1.98745,1.98715,1.9872,548700000.0
2008-01-28 17:59:00,1.9872,1.9876,1.98675,1.9873,824000000.0
2008-01-28 18:00:00,1.9873,1.98765,1.98685,1.98685,714700000.0
2008-01-28 18:01:00,1.9869,1.98735,1.98685,1.987,802700000.0
2008-01-28 18:02:00,1.98705,1.9873,1.98695,1.9871,616100000.0
2008-01-28 18:03:00,1.9871,1.98725,1.987,1.98725,424700000.0
2008-01-28 18:04:00,1.98715,1.9872,1.98705,1.9872,335100000.0
2008-01-28 18:05:00,1.9872,1.9873,1.987,1.987,558099999.0
2008-01-28 18:06:00,1.987,1.98705,1.98655,1.98665,782900000.0
2008-01-28 18:07:00,1.98665,1.9868,1.98645,1.9866,668700000.0
2008-01-28 18:08:00,1.9866,1.9867,1.9864,1.9864,511500000.0
2008-01-28 18:09:00,1.9864,1.98655,1.9863,1.9865,520900000.0
2008-01-28 18:10:00,1.9865,1.98715,1.9865,1.9871,384100000.0
2008-01-28 18:11:00,1.98705,1.9874,1.98705,1.9872,693200000.0
2008-01-28 18:12:00,1.9872,1.9873,1.9871,1.9873,324300000.0
2008-01-28 18:13:00,1.9873,1.98745,1.9872,1.98745,270100000.0
2008-01-28 18:14:00,1.98745,1.9877,1.9874,1.98755,168500000.0
2008-01-28 18:15:00,1.98755,1.9879,1.98745,1.98775,237800000.0
2008-01-28 18:16:00,1.9877,1.98805,1.9877,1.9879,295600000.0
2008-01-28 18:17:00,1.9879,1.9881,1.98785,1.9879,465600000.0
2008-01-28 18:18:00,1.9879,1.98795,1.9878,1.98785,583400000.0
2008-01-28 18:19:00,1.9879,1.9879,1.98705,1.9873,806000000.0
2008-01-28 18:20:00,1.98735,1.98745,1.98725,1.98745,267300000.0
2008-01-28 18:21:00,1.98745,1.98745,1.98725,1.9874,438600000.0
2008-01-28 18:22:00,1.9874,1.98745,1.98725,1.9873,357200000.0
2008-01-28 18:23:00,1.9873,1.98745,1.98725,1.98725,207900000.0
2008-01-28 18:24:00,1.98725,1.98735,1.98715,1.9873,447300000.0
2008-01-28 18:25:00,1.9873,1.98735,1.98705,1.9872,930800000.0
2008-01-28 18:26:00,1.98715,1.98795,1.98715,1.98735,785300000.0
2008-01-28 18:27:00,1.98735,1.98785,1.98725,1.98755,683199999.0
2008-01-28 18:28:00,1.98755,1.98785,1.9874,1.98765,431000000.0
2008-01-28 18:29:00,1.98765,1.98785,1.9875,1.98755,486100000.0
2008-01-28 18:30:00,1.98755,1.98785,1.9873,1.98785,633600000.0
2008-01-28 18:31:00,1.9878,1.9886,1.9878,1.9886,677000000.0
2008-01-28 18:32:00,1.98855,1.9891,1.98845,1.9888,909300000.0
2008-01-28 18:33:00,1.9888,1.98915,1.98865,1.98885,1014300000.0
2008-01-28 18:34:00,1.9888,1.9889,1.9886,1.9886,774000000.0
2008-01-28 18:35:00,1.9886,1.9886,1.98825,1.98835,608600000.0
2008-01-28 18:36:00,1.98835,1.98835,1.98745,1.9878,705000000.0
2008-01-28 18:37:00,1.9878,1.98795,1.98745,1.98755,484800000.0
2008-01-28 18:38:00,1.98755,1.98755,1.98675,1.98705,337300000.0
2008-01-28 18:39:00,1.987,1.98705,1.98685,1.98695,666400000.0
2008-01-28 18:40:00,1.9869,1.987,1.98675,1.98695,731100000.0
2008-01-28 18:41:00,1.9869,1.98695,1.98635,1.98665,610700000.0
2008-01-28 18:42:00,1.98665,1.987,1.98665,1.98675,1047800000.0
2008-01-28 18:43:00,1.9868,1.9869,1.98665,1.9867,1534500000.0
2008-01-28 18:44:00,1.9867,1.9867,1.98625,1.98625,772700000.0
2008-01-28 18:45:00,1.98625,1.98625,1.98495,1.98505,613350000.0
2008-01-28 18:46:00,1.985,1.98525,1.98495,1.9852,1155000000.0
2008-01-28 18:47:00,1.9852,1.98675,1.9852,1.98645,360200000.0
2008-01-28 18:48:00,1.98645,1.98645,1.98595,1.9862,365600000.0
2008-01-28 18:49:00,1.98615,1.9864,1.98615,1.98625,402800000.0
2008-01-28 18:50:00,1.98625,1.9863,1.98615,1.98625,301300000.0
2008-01-28 18:51:00,1.98625,1.98635,1.986,1.98625,366900000.0
2008-01-28 18:52:00,1.98625,1.9865,1.9861,1.9863,506100000.0
2008-01-28 18:53:00,1.98635,1.9864,1.98615,1.98615,373500000.0
2008-01-28 18:54:00,1.9862,1.9862,1.986,1.986,468700000.0
2008-01-28 18:55:00,1.98605,1.98635,1.98605,1.98615,446000000.0
2008-01-28 18:56:00,1.9862,1.98625,1.98575,1.98605,505700000.0
2008-01-28 18:57:00,1.98605,1.9863,1.9859,1.9859,477200000.0
2008-01-28 18:58:00,1.9859,1.986,1.98555,1.98555,619900000.0
2008-01-28 18:59:00,1.9856,1.98565,1.98545,1.9856,283900000.0
2008-01-28 19:00:00,1.98565,1.98575,1.98555,1.9856,447000000.0
2008-01-28 19:01:00,1.9856,1.9861,1.9856,1.98575,995900000.0
2008-01-28 19:02:00,1.98575,1.98585,1.9856,1.98575,465800000.0
2008-01-28 19:03:00,1.98575,1.9859,1.9855,1.98565,678400000.0
2008-01-28 19:04:00,1.98565,1.9859,1.98565,1.9858,517000000.0
2008-01-28 19:05:00,1.9858,1.98595,1.98565,1.9857,1324800000.0
2008-01-28 19:06:00,1.98565,1.9857,1.98545,1.9855,1294200000.0
2008-01-28 19:07:00,1.9854,1.98555,1.9853,1.9854,699700000.0
2008-01-28 19:08:00,1.9854,1.9855,1.98515,1.9852,335700000.0
2008-01-28 19:09:00,1.9852,1.9857,1.98515,1.9857,687100000.0
2008-01-28 19:10:00,1.9857,1.9857,1.98535,1.98545,725299999.0
2008-01-28 19:11:00,1.9855,1.9858,1.9854,1.9858,638400000.0
2008-01-28 19:12:00,1.9858,1.98585,1.9857,1.98575,435300000.0
2008-01-28 19:13:00,1.98585,1.98585,1.98575,1.9858,437800000.0
2008-01-28 19:14:00,1.9858,1.98585,1.98555,1.98555,506200000.0
2008-01-28 19:15:00,1.98555,1.9856,1.98515,1.9852,443500000.0
2008-01-28 19:16:00,1.9852,1.9852,1.98425,1.98425,683500000.0
2008-01-28 19:17:00,1.9843,1.9844,1.98415,1.98435,333600000.0
2008-01-28 19:18:00,1.98435,1.98445,1.98345,1.9836,716500000.0
2008-01-28 19:19:00,1.9836,1.9844,1.9836,1.9844,1058000000.0
2008-01-28 19:20:00,1.9844,1.98455,1.98435,1.98455,1250300000.0
2008-01-28 19:21:00,1.98455,1.98455,1.9841,1.98425,528900000.0
2008-01-28 19:22:00,1.98425,1.98455,1.98425,1.98455,238000000.0
2008-01-28 19:23:00,1.98455,1.98475,1.9845,1.9847,540600000.0
2008-01-28 19:24:00,1.9847,1.98485,1.9846,1.98475,329800000.0
2008-01-28 19:25:00,1.98475,1.9848,1.9846,1.9846,318700000.0
2008-01-28 19:26:00,1.98465,1.98475,1.9846,1.98475,524600000.0
2008-01-28 19:27:00,1.98475,1.9848,1.98445,1.98455,527700000.0
2008-01-28 19:28:00,1.98455,1.9846,1.9843,1.9844,369600000.0
2008-01-28 19:29:00,1.9844,1.9845,1.98425,1.98425,396900002.0
2008-01-28 19:30:00,1.9843,1.9845,1.98425,1.9843,500000001.0
2008-01-28 19:31:00,1.9843,1.98435,1.98425,1.9843,374500000.0
2008-01-28 19:32:00,1.98435,1.9844,1.98425,1.9844,263500000.0
2008-01-28 19:33:00,1.9844,1.98465,1.9844,1.9844,319500000.0
2008-01-28 19:34:00,1.9844,1.9845,1.98435,1.9845,163800000.0
2008-01-28 19:35:00,1.9845,1.9845,1.98435,1.98435,353900000.0
2008-01-28 19:36:00,1.98435,1.98445,1.98425,1.98425,226900000.0
2008-01-28 19:37:00,1.98425,1.9844,1.98425,1.98425,288800000.0
2008-01-28 19:38:00,1.98425,1.9843,1.984,1.98405,397700000.0
2008-01-28 19:39:00,1.98405,1.98405,1.98365,1.98365,399100000.0
2008-01-28 19:40:00,1.9837,1.9837,1.98305,1.9832,635500000.0
2008-01-28 19:41:00,1.9832,1.9832,1.98235,1.9825,750900000.0
2008-01-28 19:42:00,1.9825,1.98285,1.9824,1.9828,433700000.0
2008-01-28 19:43:00,1.98285,1.9833,1.98285,1.9833,123500000.0
2008-01-28 19:44:00,1.9833,1.9838,1.98325,1.98365,276400000.0
2008-01-28 19:45:00,1.98365,1.98375,1.98365,1.98365,199500000.0
2008-01-28 19:46:00,1.98365,1.98375,1.9836,1.98365,263300000.0
2008-01-28 19:47:00,1.98365,1.98375,1.98345,1.98365,197800000.0
2008-01-28 19:48:00,1.98365,1.98375,1.98355,1.98365,465000000.0
2008-01-28 19:49:00,1.98375,1.9842,1.9837,1.9841,580200000.0
2008-01-28 19:50:00,1.9841,1.9841,1.9837,1.9839,176800000.0
2008-01-28 19:51:00,1.9839,1.984,1.9838,1.9838,221000000.0
2008-01-28 19:52:00,1.9838,1.9839,1.9837,1.98375,439400000.0
2008-01-28 19:53:00,1.98375,1.98385,1.98365,1.9837,235700000.0
2008-01-28 19:54:00,1.9837,1.9839,1.98365,1.9839,313000000.0
2008-01-28 19:55:00,1.9839,1.9839,1.98375,1.9839,285100000.0
2008-01-28 19:56:00,1.9839,1.9841,1.98385,1.98395,569800000.0
2008-01-28 19:57:00,1.984,1.984,1.9837,1.9837,969600000.0
2008-01-28 19:58:00,1.9837,1.98395,1.9837,1.9839,684800000.0
2008-01-28 19:59:00,1.9839,1.98415,1.9838,1.9839,300100000.0
2008-01-28 20:00:00,1.9838,1.9842,1.9838,1.984,177000000.0
2008-01-28 20:01:00,1.984,1.984,1.98385,1.9839,58300000.0
2008-01-28 20:02:00,1.9839,1.9842,1.9839,1.98415,77000000.0
2008-01-28 20:03:00,1.98415,1.98415,1.98405,1.9841,28300000.0
2008-01-28 20:04:00,1.98405,1.98435,1.98405,1.98425,74600000.0
2008-01-28 20:05:00,1.9843,1.98475,1.9841,1.9847,109200000.0
2008-01-28 20:06:00,1.9847,1.9848,1.9845,1.9845,177900000.0
2008-01-28 20:07:00,1.9845,1.9846,1.98425,1.9844,63000000.0
2008-01-28 20:08:00,1.9844,1.9844,1.98425,1.98425,44400000.0
2008-01-28 20:09:00,1.9843,1.9844,1.98425,1.98425,53000000.0
2008-01-28 20:10:00,1.9842,1.9844,1.9842,1.9843,181400000.0
2008-01-28 20:11:00,1.98425,1.9847,1.98425,1.9847,139100000.0
2008-01-28 20:12:00,1.9847,1.985,1.98465,1.985,282300000.0
2008-01-28 20:13:00,1.985,1.98515,1.98485,1.98505,307900000.0
2008-01-28 20:14:00,1.98505,1.98515,1.9848,1.98495,288200000.0
2008-01-28 20:15:00,1.98495,1.98515,1.9847,1.98505,306500000.0
2008-01-28 20:16:00,1.98505,1.9851,1.98495,1.985,377400000.0
2008-01-28 20:17:00,1.98505,1.98505,1.98495,1.98495,278700000.0
2008-01-28 20:18:00,1.98495,1.9851,1.98485,1.98485,237000000.0
2008-01-28 20:19:00,1.98485,1.9849,1.9845,1.98475,471500000.0
2008-01-28 20:20:00,1.98475,1.9848,1.98465,1.98465,494300000.0
2008-01-28 20:21:00,1.98465,1.9847,1.98435,1.9846,532500000.0
2008-01-28 20:22:00,1.9846,1.9847,1.9845,1.9847,364700000.0
2008-01-28 20:23:00,1.9847,1.9849,1.98465,1.98485,397000000.0
2008-01-28 20:24:00,1.98485,1.9849,1.9844,1.9844,512300000.0
2008-01-28 20:25:00,1.98445,1.98445,1.9843,1.9843,245800000.0
2008-01-28 20:26:00,1.9843,1.98445,1.9843,1.98445,85400000.0
2008-01-28 20:27:00,1.98435,1.9848,1.98435,1.9846,248900000.0
2008-01-28 20:28:00,1.98465,1.9849,1.98465,1.9849,282800000.0
2008-01-28 20:29:00,1.98485,1.9852,1.98475,1.9851,280300000.0
2008-01-28 20:30:00,1.9851,1.9852,1.98505,1.98505,127800000.0
2008-01-28 20:31:00,1.98505,1.9852,1.98495,1.9852,140700000.0
2008-01-28 20:32:00,1.9852,1.9852,1.98505,1.9852,319900000.0
2008-01-28 20:33:00,1.9852,1.9852,1.98505,1.9851,132800000.0
2008-01-28 20:34:00,1.9851,1.9852,1.98485,1.98495,366900000.0
2008-01-28 20:35:00,1.985,1.9851,1.98495,1.98495,388200000.0
2008-01-28 20:36:00,1.98495,1.9852,1.98495,1.985,284400000.0
2008-01-28 20:37:00,1.985,1.98515,1.985,1.9851,288500000.0
2008-01-28 20:38:00,1.9851,1.9851,1.9845,1.9845,449800000.0
2008-01-28 20:39:00,1.9845,1.9847,1.98445,1.98455,759800000.0
2008-01-28 20:40:00,1.98455,1.98455,1.98425,1.9843,196800000.0
2008-01-28 20:41:00,1.9843,1.9843,1.9842,1.9843,329200000.0
2008-01-28 20:42:00,1.9843,1.9847,1.98425,1.9845,286200000.0
2008-01-28 20:43:00,1.9845,1.9845,1.9843,1.9843,404000000.0
2008-01-28 20:44:00,1.9843,1.98435,1.9842,1.9842,336400000.0
2008-01-28 20:45:00,1.9842,1.9842,1.98405,1.98405,431300000.0
2008-01-28 20:46:00,1.98405,1.98415,1.98405,1.98415,185000000.0
2008-01-28 20:47:00,1.98415,1.98415,1.98405,1.98405,7800000.0
2008-01-28 20:48:00,1.98415,1.9842,1.98415,1.98415,87000000.0
2008-01-28 20:49:00,1.98415,1.98415,1.9841,1.98415,64000000.0
2008-01-28 20:50:00,1.98415,1.98415,1.98415,1.98415,96000000.0
2008-01-28 20:51:00,1.98415,1.98425,1.98415,1.98425,203900000.0
2008-01-28 20:52:00,1.98425,1.9843,1.98395,1.98425,343400000.0
2008-01-28 20:53:00,1.9843,1.98475,1.9843,1.9847,431000000.0
2008-01-28 20:54:00,1.9847,1.9849,1.9846,1.9848,344500000.0
2008-01-28 20:55:00,1.9848,1.9851,1.98465,1.9851,301200000.0
2008-01-28 20:56:00,1.9851,1.98525,1.98505,1.9851,269500000.0
2008-01-28 20:57:00,1.9851,1.9851,1.98495,1.98495,214800000.0
2008-01-28 20:58:00,1.985,1.985,1.9846,1.9846,305000000.0
2008-01-28 20:59:00,1.98465,1.98465,1.98415,1.98415,659400000.0
2008-01-28 21:00:00,1.98415,1.98465,1.9841,1.98425,873600000.0
2008-01-28 21:01:00,1.98425,1.9843,1.98415,1.98425,529800000.0
2008-01-28 21:02:00,1.98425,1.98445,1.98425,1.98445,325000000.0
2008-01-28 21:03:00,1.9844,1.9845,1.98435,1.98435,243700000.0
2008-01-28 21:04:00,1.98435,1.9848,1.98435,1.9848,292400000.0
2008-01-28 21:05:00,1.9848,1.9848,1.98435,1.98435,391900000.0
2008-01-28 21:06:00,1.98435,1.98455,1.98435,1.9844,179700000.0
2008-01-28 21:07:00,1.98445,1.9845,1.98445,1.9845,58600000.0
2008-01-28 21:08:00,1.98445,1.98465,1.98435,1.98465,343100000.0
2008-01-28 21:09:00,1.98465,1.98465,1.9845,1.9845,112900000.0
2008-01-28 21:10:00,1.9845,1.9846,1.98445,1.9846,469500000.0
2008-01-28 21:11:00,1.9846,1.9846,1.98445,1.98445,266900000.0
2008-01-28 21:12:00,1.98445,1.9845,1.9844,1.9844,540900000.0
2008-01-28 21:13:00,1.9844,1.9844,1.98425,1.9843,356200000.0
2008-01-28 21:14:00,1.9843,1.98445,1.984,1.984,445900000.0
2008-01-28 21:15:00,1.984,1.98435,1.984,1.98435,521500000.0
2008-01-28 21:16:00,1.98435,1.9844,1.98425,1.9844,359100000.0
2008-01-28 21:17:00,1.9844,1.98455,1.98435,1.9844,242000000.0
2008-01-28 21:18:00,1.98435,1.9844,1.98435,1.9844,291900000.0
2008-01-28 21:19:00,1.9844,1.9845,1.98435,1.9844,525000000.0
2008-01-28 21:20:00,1.98435,1.98445,1.98415,1.98415,324500000.0
2008-01-28 21:21:00,1.98415,1.9843,1.98415,1.9843,541600000.0
2008-01-28 21:22:00,1.9843,1.9843,1.98425,1.9843,164900000.0
2008-01-28 21:23:00,1.9843,1.9845,1.9843,1.9845,244800000.0
2008-01-28 21:24:00,1.98445,1.98455,1.9843,1.98455,279600000.0
2008-01-28 21:25:00,1.98455,1.98455,1.98415,1.9843,265600001.0
2008-01-28 21:26:00,1.9843,1.98455,1.9843,1.9844,210800000.0
2008-01-28 21:27:00,1.98445,1.98445,1.9843,1.9844,218600000.0
2008-01-28 21:28:00,1.9844,1.98455,1.9844,1.9844,202500000.0
2008-01-28 21:29:00,1.9844,1.9845,1.98435,1.98445,317000000.0
2008-01-28 21:30:00,1.98445,1.98445,1.9843,1.9843,192200000.0
2008-01-28 21:31:00,1.9843,1.98445,1.98425,1.9844,157500000.0
2008-01-28 21:32:00,1.9844,1.98445,1.98435,1.9844,93700000.0
2008-01-28 21:33:00,1.9844,1.98445,1.98435,1.9844,104800000.0
2008-01-28 21:34:00,1.9844,1.98445,1.98435,1.98435,106000000.0
2008-01-28 21:35:00,1.9843,1.98435,1.9843,1.9843,41000000.0
2008-01-28 21:36:00,1.9844,1.9851,1.98435,1.98495,464500000.0
2008-01-28 21:37:00,1.98495,1.9851,1.98495,1.985,375200000.0
2008-01-28 21:38:00,1.985,1.9852,1.985,1.9852,133500000.0
2008-01-28 21:39:00,1.98525,1.98525,1.9848,1.9851,479800000.0
2008-01-28 21:40:00,1.9851,1.98515,1.98495,1.98505,396100000.0
2008-01-28 21:41:00,1.9851,1.9851,1.9844,1.98455,562900000.0
2008-01-28 21:42:00,1.98445,1.98465,1.98435,1.98455,418600000.0
2008-01-28 21:43:00,1.98455,1.98455,1.9845,1.9845,142600000.0
2008-01-28 21:44:00,1.9845,1.98455,1.9845,1.98455,794700000.0
2008-01-28 21:45:00,1.98455,1.98475,1.9845,1.98475,787700000.0
2008-01-28 21:46:00,1.98475,1.98485,1.98465,1.9848,1029900000.0
2008-01-28 21:47:00,1.9848,1.9848,1.98465,1.9848,507800000.0
2008-01-28 21:48:00,1.9848,1.98485,1.9845,1.98465,961200000.0
2008-01-28 21:49:00,1.98465,1.98475,1.9846,1.9846,1008800000.0
2008-01-28 21:50:00,1.9846,1.9847,1.9845,1.9845,569100000.0
2008-01-28 21:51:00,1.9845,1.98455,1.9845,1.9845,692700000.0
2008-01-28 21:52:00,1.9845,1.98455,1.9845,1.98455,201200000.0
2008-01-28 21:53:00,1.98455,1.98455,1.9844,1.9845,891700000.0
2008-01-28 21:54:00,1.9845,1.9845,1.98435,1.9845,152000000.0
2008-01-28 21:55:00,1.98445,1.9845,1.98435,1.98435,321500000.0
2008-01-28 21:56:00,1.98435,1.9844,1.98395,1.984,434700000.0
2008-01-28 21:57:00,1.98395,1.984,1.9839,1.9839,256400000.0
2008-01-28 21:58:00,1.9841,1.9842,1.98385,1.9839,301600000.0
2008-01-28 21:59:00,1.9839,1.984,1.9837,1.98385,829300000.0
2008-01-28 22:00:00,1.98385,1.98405,1.9837,1.9837,240300000.0
2008-01-28 22:01:00,1.9837,1.9837,1.9837,1.9837,137600000.0
2008-01-28 22:02:00,1.9837,1.9837,1.98355,1.98355,179100000.0
2008-01-28 22:03:00,1.98355,1.9836,1.9835,1.9835,90300000.0
2008-01-28 22:04:00,1.9835,1.9836,1.98345,1.9836,158700000.0
2008-01-28 22:05:00,1.9836,1.9836,1.9831,1.9833,255200000.0
2008-01-28 22:06:00,1.9833,1.9833,1.9831,1.9832,213200000.0
2008-01-28 22:07:00,1.9832,1.9832,1.98295,1.983,231900000.0
2008-01-28 22:08:00,1.983,1.983,1.98295,1.98295,216200000.0
2008-01-28 22:09:00,1.98295,1.9832,1.98295,1.983,148000000.0
2008-01-28 22:10:00,1.983,1.98305,1.98295,1.98295,185400000.0
2008-01-28 22:11:00,1.98295,1.9831,1.98285,1.9831,239200000.0
2008-01-28 22:12:00,1.9831,1.9831,1.98305,1.98305,160100000.0
2008-01-28 22:13:00,1.98305,1.9832,1.98305,1.9831,292200000.0
2008-01-28 22:14:00,1.98305,1.9831,1.9829,1.9831,287400000.0
2008-01-28 22:15:00,1.9831,1.9832,1.98295,1.98305,298200000.0
2008-01-28 22:16:00,1.983,1.983,1.9829,1.983,220300000.0
2008-01-28 22:17:00,1.983,1.98305,1.98295,1.983,87400000.0
2008-01-28 22:18:00,1.983,1.9831,1.98295,1.98295,17300000.0
2008-01-28 22:19:00,1.98295,1.9831,1.98295,1.9831,78400000.0
2008-01-28 22:20:00,1.9831,1.98315,1.983,1.983,93600000.0
2008-01-28 22:21:00,1.98305,1.98305,1.98295,1.98305,79200000.0
2008-01-28 22:22:00,1.98305,1.98315,1.983,1.98315,79300000.0
2008-01-28 22:23:00,1.98315,1.98325,1.98315,1.98315,32000000.0
2008-01-28 22:24:00,1.98315,1.98315,1.98305,1.98315,65200000.0
2008-01-28 22:25:00,1.98315,1.9832,1.98315,1.9832,78600000.0
2008-01-28 22:26:00,1.98315,1.98395,1.98305,1.98325,244100000.0
2008-01-28 22:27:00,1.98325,1.98335,1.98315,1.9832,206600000.0
2008-01-28 22:28:00,1.9832,1.98335,1.9832,1.98335,165000000.0
2008-01-28 22:29:00,1.98335,1.98335,1.98325,1.98325,145300000.0
2008-01-28 22:30:00,1.98325,1.98335,1.9832,1.9832,95600000.0
2008-01-28 22:31:00,1.98335,1.98335,1.9832,1.98335,101000000.0
2008-01-28 22:32:00,1.98335,1.98335,1.98325,1.98325,11900000.0
2008-01-28 22:33:00,1.98325,1.98325,1.98325,1.98325,7300000.0
2008-01-28 22:34:00,1.98325,1.98335,1.98325,1.98335,16000000.0
2008-01-28 22:35:00,1.98335,1.98335,1.98335,1.98335,5100000.0
2008-01-28 22:36:00,1.98335,1.98335,1.98325,1.98325,17200000.0
2008-01-28 22:37:00,1.98335,1.98335,1.98325,1.98335,82500000.0
2008-01-28 22:38:00,1.98335,1.98335,1.9832,1.9832,36200000.0
2008-01-28 22:39:00,1.98325,1.9833,1.98325,1.9833,25600000.0
2008-01-28 22:40:00,1.9833,1.98335,1.98325,1.98325,73800000.0
2008-01-28 22:41:00,1.98325,1.98325,1.98305,1.98315,169200000.0
2008-01-28 22:42:00,1.98315,1.9832,1.98315,1.9832,215400000.0
2008-01-28 22:43:00,1.9832,1.9833,1.98315,1.98315,267800000.0
2008-01-28 22:44:00,1.9832,1.9832,1.98315,1.9832,283500000.0
2008-01-28 22:45:00,1.98315,1.9833,1.9831,1.9832,295500000.0
2008-01-28 22:46:00,1.9832,1.9833,1.9831,1.9832,310400000.0
2008-01-28 22:47:00,1.98315,1.9832,1.98305,1.98315,257600000.0
2008-01-28 22:48:00,1.9832,1.98325,1.9831,1.98325,267700000.0
2008-01-28 22:49:00,1.98325,1.98335,1.98315,1.98335,101000000.0
2008-01-28 22:50:00,1.98335,1.98395,1.9833,1.98375,192000000.0
2008-01-28 22:51:00,1.98375,1.98375,1.98345,1.9835,274000000.0
2008-01-28 22:52:00,1.9835,1.9838,1.9835,1.9837,135300000.0
2008-01-28 22:53:00,1.9837,1.98375,1.98355,1.9837,153300000.0
2008-01-28 22:54:00,1.98375,1.98375,1.98355,1.98355,19800000.0
2008-01-28 22:55:00,1.98355,1.9836,1.9835,1.9836,201000000.0
2008-01-28 22:56:00,1.9836,1.9836,1.9832,1.98325,289400000.0
2008-01-28 22:57:00,1.98335,1.98345,1.9832,1.98335,115900000.0
2008-01-28 22:58:00,1.98335,1.9835,1.98325,1.9833,173300000.0
2008-01-28 22:59:00,1.9833,1.9835,1.9833,1.9835,153400000.0
2008-01-28 23:00:00,1.9835,1.9836,1.9834,1.98345,128000000.0
2008-01-28 23:01:00,1.98345,1.98365,1.9834,1.98365,41000000.0
2008-01-28 23:02:00,1.98365,1.98365,1.98345,1.98355,20700000.0
2008-01-28 23:03:00,1.98355,1.98365,1.98345,1.98345,25900000.0
2008-01-28 23:04:00,1.9835,1.984,1.9835,1.984,31800000.0
2008-01-28 23:05:00,1.984,1.984,1.9837,1.9837,36400000.0
2008-01-28 23:06:00,1.9837,1.9838,1.9835,1.9838,40100000.0
2008-01-28 23:07:00,1.9838,1.9838,1.9834,1.9835,63900000.0
2008-01-28 23:08:00,1.9835,1.9837,1.9835,1.9837,31100000.0
2008-01-28 23:09:00,1.9837,1.9838,1.9837,1.9838,90100000.0
2008-01-28 23:10:00,1.9837,1.9839,1.9836,1.9837,69900000.0
2008-01-28 23:11:00,1.9836,1.9842,1.9836,1.9842,261900000.0
2008-01-28 23:12:00,1.9842,1.9846,1.9841,1.9845,287300000.0
2008-01-28 23:13:00,1.9845,1.9845,1.9841,1.9841,155600000.0
2008-01-28 23:14:00,1.9841,1.9841,1.9839,1.984,194700000.0
2008-01-28 23:15:00,1.984,1.984,1.9835,1.9838,418099998.0
2008-01-28 23:16:00,1.9838,1.984,1.9838,1.984,63400000.0
2008-01-28 23:17:00,1.984,1.984,1.9839,1.984,39200000.0
2008-01-28 23:18:00,1.984,1.9843,1.984,1.9841,41300000.0
2008-01-28 23:19:00,1.9841,1.9842,1.9841,1.9842,27000000.0
2008-01-28 23:20:00,1.9841,1.9843,1.9841,1.9843,35200000.0
2008-01-28 23:21:00,1.9843,1.9845,1.9842,1.9845,123900000.0
2008-01-28 23:22:00,1.9845,1.9845,1.9843,1.9843,176700000.0
2008-01-28 23:23:00,1.9843,1.9844,1.9842,1.9843,121600002.0
2008-01-28 23:24:00,1.9844,1.9844,1.9843,1.9843,106900000.0
2008-01-28 23:25:00,1.9843,1.9844,1.9839,1.9839,181300000.0
2008-01-28 23:26:00,1.9839,1.9842,1.9839,1.984,298600002.0
2008-01-28 23:27:00,1.98395,1.9843,1.9839,1.9841,220200000.0
2008-01-28 23:28:00,1.9841,1.9841,1.9839,1.9839,86200000.0
2008-01-28 23:29:00,1.9839,1.9839,1.9836,1.98385,138400000.0
2008-01-28 23:30:00,1.9838,1.9838,1.9838,1.9838,8200000.0
2008-01-28 23:31:00,1.9837,1.98375,1.98342,1.98365,1059900000.0
2008-01-28 23:32:00,1.98365,1.9837,1.98365,1.9837,37700000.0
2008-01-28 23:33:00,1.9838,1.9843,1.9838,1.9843,138500000.0
2008-01-28 23:34:00,1.9841,1.9843,1.9841,1.9841,173900000.0
2008-01-28 23:35:00,1.9841,1.9843,1.98385,1.9843,119600000.0
2008-01-28 23:36:00,1.9843,1.9844,1.9843,1.9844,6900000.0
2008-01-28 23:37:00,1.9844,1.9844,1.9843,1.9844,19000000.0
2008-01-28 23:38:00,1.9844,1.9844,1.9843,1.9844,37400000.0
2008-01-28 23:39:00,1.9844,1.9844,1.9843,1.9843,25800000.0
2008-01-28 23:40:00,1.9843,1.9844,1.9843,1.9844,32400000.0
2008-01-28 23:41:00,1.9843,1.9845,1.9843,1.9843,61300000.0
2008-01-28 23:42:00,1.9844,1.9844,1.9844,1.9844,9600000.0
2008-01-28 23:43:00,1.984,1.9842,1.98385,1.9841,117200000.0
2008-01-28 23:44:00,1.9841,1.9843,1.9841,1.9843,12300000.0
2008-01-28 23:45:00,1.9843,1.9843,1.9839,1.9839,113300000.0
2008-01-28 23:46:00,1.9839,1.9841,1.9839,1.9841,45800000.0
2008-01-28 23:47:00,1.9841,1.9842,1.98395,1.9842,94600000.0
2008-01-28 23:48:00,1.98415,1.9842,1.984,1.984,48200000.0
2008-01-28 23:49:00,1.984,1.98425,1.9838,1.9838,160500000.0
2008-01-28 23:50:00,1.9838,1.9839,1.9837,1.9838,79400000.0
2008-01-28 23:51:00,1.9838,1.9838,1.9838,1.9838,400000.0
2008-01-28 23:52:00,1.9838,1.9839,1.9837,1.9839,60900000.0
2008-01-28 23:53:00,1.9839,1.9839,1.9838,1.9838,4900000.0
2008-01-28 23:54:00,1.9838,1.9839,1.9838,1.9839,17400000.0
2008-01-28 23:55:00,1.9839,1.9839,1.9839,1.9839,98000000.0
2008-01-28 23:56:00,1.984,1.984,1.984,1.984,33600000.0
2008-01-28 23:57:00,1.984,1.9843,1.984,1.9843,81900000.0
2008-01-28 23:58:00,1.9843,1.9845,1.9843,1.9844,11800000.0
2008-01-28 23:59:00,1.9844,1.9844,1.9839,1.9839,148400000.0
2008-01-29 00:00:00,1.9839,1.9843,1.9839,1.9843,324000000.0
2008-01-29 00:01:00,1.9843,1.9843,1.98405,1.98405,280000000.0
2008-01-29 00:02:00,1.98405,1.9841,1.984,1.9841,545800000.0
2008-01-29 00:03:00,1.9841,1.9841,1.9841,1.9841,504000000.0
2008-01-29 00:04:00,1.9841,1.9841,1.9841,1.9841,16600000.0
2008-01-29 00:05:00,1.9839,1.9839,1.9839,1.9839,9400000.0
2008-01-29 00:06:00,1.9839,1.98438,1.9839,1.9842,275800000.0
2008-01-29 00:07:00,1.984,1.984,1.9837,1.984,130600000.0
2008-01-29 00:08:00,1.984,1.9841,1.984,1.9841,136100000.0
2008-01-29 00:09:00,1.9841,1.9842,1.9836,1.9839,212600000.0
2008-01-29 00:10:00,1.984,1.9841,1.98385,1.98385,56800000.0
2008-01-29 00:11:00,1.98385,1.9845,1.98385,1.9845,78800000.0
2008-01-29 00:12:00,1.9845,1.9845,1.9845,1.9845,5600000.0
2008-01-29 00:13:00,1.9845,1.98473,1.9842,1.9842,20600000.0
2008-01-29 00:14:00,1.98407,1.98417,1.98397,1.98397,18400000.0
2008-01-29 00:15:00,1.9845,1.98475,1.9842,1.9842,25400000.0
2008-01-29 00:16:00,1.9845,1.9845,1.98415,1.9844,99200000.0
2008-01-29 00:17:00,1.9844,1.9846,1.9844,1.9846,1600000.0
2008-01-29 00:18:00,1.9847,1.9848,1.9847,1.9847,23500000.0
2008-01-29 00:19:00,1.9847,1.9847,1.9843,1.9843,27600000.0
2008-01-29 00:20:00,1.9845,1.9847,1.9837,1.9837,50600000.0
2008-01-29 00:21:00,1.9841,1.9846,1.9837,1.9843,32400000.0
2008-01-29 00:22:00,1.9843,1.9843,1.9837,1.9837,4500000.0
2008-01-29 00:23:00,1.9843,1.9843,1.9837,1.9837,24200000.0
2008-01-29 00:24:00,1.9837,1.9846,1.9837,1.98435,158699998.0
2008-01-29 00:25:00,1.98435,1.9845,1.98415,1.9845,196400002.0
2008-01-29 00:26:00,1.9845,1.9848,1.9841,1.9841,115900000.0
2008-01-29 00:27:00,1.9841,1.9846,1.9841,1.9842,174999998.0
2008-01-29 00:28:00,1.9842,1.9846,1.9838,1.98455,181099998.0
2008-01-29 00:29:00,1.9846,1.9846,1.9837,1.9842,217400000.0
2008-01-29 00:30:00,1.9842,1.98445,1.9839,1.9843,893099998.0
2008-01-29 00:31:00,1.9843,1.9846,1.98415,1.9846,662399994.0
2008-01-29 00:32:00,1.9846,1.9846,1.9844,1.9846,49200000.0
2008-01-29 00:33:00,1.9846,1.98475,1.98455,1.9847,214500000.0
2008-01-29 00:34:00,1.9847,1.9847,1.9846,1.9847,100400000.0
2008-01-29 00:35:00,1.9847,1.9848,1.9845,1.9848,160699997.0
2008-01-29 00:36:00,1.9848,1.9848,1.9847,1.9848,35400000.0
2008-01-29 00:37:00,1.9848,1.9849,1.9847,1.9849,145900000.0
2008-01-29 00:38:00,1.9849,1.98505,1.9847,1.9847,132200001.0
2008-01-29 00:39:00,1.98475,1.98475,1.98465,1.9847,51600000.0
2008-01-29 00:40:00,1.9847,1.9847,1.9846,1.9846,32800000.0
2008-01-29 00:41:00,1.9846,1.98465,1.9844,1.98455,47600000.0
2008-01-29 00:42:00,1.98455,1.98455,1.984,1.9843,50100000.0
2008-01-29 00:43:00,1.9843,1.9844,1.9843,1.98435,46800000.0
2008-01-29 00:44:00,1.98435,1.98435,1.984,1.9841,101300002.0
2008-01-29 00:45:00,1.9841,1.9841,1.9841,1.9841,17600000.0
2008-01-29 00:46:00,1.98392,1.98405,1.98391,1.984,135400000.0
2008-01-29 00:47:00,1.9841,1.9844,1.9841,1.9844,38400000.0
2008-01-29 00:48:00,1.9844,1.9844,1.9841,1.9841,93300000.0
2008-01-29 00:49:00,1.9844,1.98465,1.9841,1.98465,112800000.0
2008-01-29 00:50:00,1.98465,1.9847,1.98445,1.9846,140700000.0
2008-01-29 00:51:00,1.9846,1.9847,1.98405,1.9844,156200000.0
2008-01-29 00:52:00,1.9845,1.9845,1.9844,1.9845,34700000.0
2008-01-29 00:53:00,1.98442,1.98442,1.98435,1.98435,105300000.0
2008-01-29 00:54:00,1.9845,1.9845,1.9844,1.9845,79200000.0
2008-01-29 00:55:00,1.9845,1.985,1.9845,1.9849,76000000.0
2008-01-29 00:56:00,1.985,1.985,1.9844,1.9848,61500001.0
2008-01-29 00:57:00,1.9848,1.9848,1.98475,1.98475,7200000.0
2008-01-29 00:58:00,1.98475,1.98475,1.98475,1.98475,26400000.0
2008-01-29 00:59:00,1.9848,1.9848,1.9848,1.9848,600000.0
2008-01-29 01:00:00,1.9848,1.9848,1.9847,1.9847,104600000.0
2008-01-29 01:01:00,1.9847,1.9847,1.9844,1.9844,49600000.0
2008-01-29 01:02:00,1.9844,1.9846,1.9841,1.9841,102800000.0
2008-01-29 01:03:00,1.9841,1.9849,1.9841,1.98415,38200000.0
2008-01-29 01:04:00,1.98415,1.98485,1.98415,1.9848,234600004.0
2008-01-29 01:05:00,1.9848,1.98485,1.9848,1.9848,40000000.0
2008-01-29 01:06:00,1.9847,1.9848,1.9847,1.9848,81400000.0
2008-01-29 01:07:00,1.9848,1.9849,1.9848,1.9848,24300000.0
2008-01-29 01:08:00,1.9849,1.98495,1.9847,1.9848,193300000.0
2008-01-29 01:09:00,1.98485,1.98485,1.9846,1.9847,48400000.0
2008-01-29 01:10:00,1.98485,1.9849,1.98465,1.9847,97400000.0
2008-01-29 01:11:00,1.9847,1.9849,1.9846,1.98465,204500000.0
2008-01-29 01:12:00,1.98465,1.9849,1.98465,1.9849,96400000.0
2008-01-29 01:13:00,1.98475,1.9848,1.98475,1.98475,24000000.0
2008-01-29 01:14:00,1.98475,1.9848,1.9847,1.98475,13800000.0
2008-01-29 01:15:00,1.98475,1.98475,1.9847,1.98475,26200000.0
2008-01-29 01:16:00,1.9847,1.9847,1.9846,1.98465,46600000.0
2008-01-29 01:17:00,1.98465,1.98475,1.98465,1.9847,60300000.0
2008-01-29 01:18:00,1.98475,1.98475,1.98465,1.98475,172900000.0
2008-01-29 01:19:00,1.98475,1.985,1.9847,1.985,43400000.0
2008-01-29 01:20:00,1.985,1.985,1.9847,1.98475,47600000.0
2008-01-29 01:21:00,1.98475,1.985,1.98465,1.98465,62600000.0
2008-01-29 01:22:00,1.9847,1.98475,1.9846,1.9847,106900000.0
2008-01-29 01:23:00,1.9847,1.9847,1.9846,1.9847,15300000.0
2008-01-29 01:24:00,1.9847,1.98475,1.9847,1.9847,57900000.0
2008-01-29 01:25:00,1.9847,1.98475,1.98465,1.9847,48800000.0
2008-01-29 01:26:00,1.9847,1.9847,1.9846,1.9846,12400000.0
2008-01-29 01:27:00,1.9847,1.9848,1.9847,1.98475,117700000.0
2008-01-29 01:28:00,1.98475,1.98495,1.9847,1.98485,170600000.0
2008-01-29 01:29:00,1.98495,1.9852,1.98475,1.9852,205099998.0
2008-01-29 01:30:00,1.9852,1.9856,1.9847,1.9847,197200000.0
2008-01-29 01:31:00,1.9847,1.98515,1.98465,1.98515,118000003.0
2008-01-29 01:32:00,1.98515,1.98515,1.9851,1.98515,13400000.0
2008-01-29 01:33:00,1.9851,1.9852,1.98495,1.9851,267100000.0
2008-01-29 01:34:00,1.98515,1.98515,1.98505,1.98505,30000000.0
2008-01-29 01:35:00,1.985,1.985,1.985,1.985,47700000.0
2008-01-29 01:36:00,1.98505,1.98505,1.9847,1.98495,154600000.0
2008-01-29 01:37:00,1.98495,1.985,1.9849,1.985,43400000.0
2008-01-29 01:38:00,1.985,1.98505,1.985,1.98505,89600000.0
2008-01-29 01:39:00,1.98505,1.98505,1.9849,1.98505,39200000.0
2008-01-29 01:40:00,1.98505,1.98505,1.985,1.985,65900000.0
2008-01-29 01:41:00,1.985,1.98505,1.985,1.98505,45600000.0
2008-01-29 01:42:00,1.98505,1.9851,1.985,1.9851,75200000.0
2008-01-29 01:43:00,1.985,1.9851,1.985,1.9851,89200000.0
2008-01-29 01:44:00,1.9851,1.98515,1.98495,1.98495,64400000.0
2008-01-29 01:45:00,1.985,1.98505,1.9849,1.9849,19000000.0
2008-01-29 01:46:00,1.9851,1.9851,1.9851,1.9851,57100000.0
2008-01-29 01:47:00,1.9851,1.98525,1.9851,1.9852,96200000.0
2008-01-29 01:48:00,1.9852,1.9852,1.98515,1.98515,89000000.0
2008-01-29 01:49:00,1.98515,1.98515,1.9851,1.9851,44000000.0
2008-01-29 01:50:00,1.9851,1.9853,1.9851,1.9853,159600000.0
2008-01-29 01:51:00,1.9853,1.9853,1.985,1.985,221000000.0
2008-01-29 01:52:00,1.985,1.9851,1.98495,1.98495,108000000.0
2008-01-29 01:53:00,1.985,1.9851,1.985,1.9851,22000000.0
2008-01-29 01:54:00,1.9851,1.9851,1.985,1.985,66800000.0
2008-01-29 01:55:00,1.985,1.98505,1.985,1.98505,41400000.0
2008-01-29 01:56:00,1.985,1.985,1.98475,1.98475,101600000.0
2008-01-29 01:57:00,1.98475,1.98475,1.9843,1.98455,245400000.0
2008-01-29 01:58:00,1.98455,1.98455,1.98445,1.98445,73600000.0
2008-01-29 01:59:00,1.9845,1.98455,1.9845,1.98455,82000000.0
2008-01-29 02:00:00,1.9845,1.9848,1.98445,1.9848,369600000.0
2008-01-29 02:01:00,1.9848,1.9852,1.9848,1.985,149700000.0
2008-01-29 02:02:00,1.9854,1.9854,1.985,1.985,149200000.0
2008-01-29 02:03:00,1.9852,1.98525,1.9852,1.98525,57300000.0
2008-01-29 02:04:00,1.98515,1.98525,1.985,1.985,208400000.0
2008-01-29 02:05:00,1.985,1.9852,1.98495,1.98515,93800001.0
2008-01-29 02:06:00,1.9852,1.9852,1.9852,1.9852,56900000.0
2008-01-29 02:07:00,1.9852,1.9855,1.98515,1.9855,226300000.0
2008-01-29 02:08:00,1.9855,1.98555,1.98515,1.9852,265500000.0
2008-01-29 02:09:00,1.98525,1.9853,1.9852,1.9852,172500001.0
2008-01-29 02:10:00,1.9852,1.9852,1.9851,1.98515,179300001.0
2008-01-29 02:11:00,1.9852,1.9852,1.98505,1.9851,251500000.0
2008-01-29 02:12:00,1.98515,1.98515,1.98515,1.98515,35200000.0
2008-01-29 02:13:00,1.98515,1.98555,1.9851,1.9855,123000000.0
2008-01-29 02:14:00,1.9855,1.9861,1.98545,1.9861,370600000.0
2008-01-29 02:15:00,1.9861,1.9862,1.9861,1.9861,266500000.0
2008-01-29 02:16:00,1.9861,1.9862,1.986,1.98605,188600000.0
2008-01-29 02:17:00,1.9861,1.98615,1.986,1.986,207000000.0
2008-01-29 02:18:00,1.986,1.98615,1.98585,1.9861,297300000.0
2008-01-29 02:19:00,1.9861,1.9861,1.9859,1.9859,182200001.0
2008-01-29 02:20:00,1.9859,1.98605,1.98565,1.9857,360599999.0
2008-01-29 02:21:00,1.98575,1.9858,1.98565,1.9857,279500000.0
2008-01-29 02:22:00,1.9857,1.9858,1.98565,1.9857,159300000.0
2008-01-29 02:23:00,1.9857,1.9858,1.98565,1.98565,236600000.0
2008-01-29 02:24:00,1.98565,1.9861,1.98555,1.9857,289200000.0
2008-01-29 02:25:00,1.9857,1.9857,1.98555,1.9856,326999999.0
2008-01-29 02:26:00,1.9856,1.9856,1.9855,1.9856,176000000.0
2008-01-29 02:27:00,1.9856,1.9856,1.9855,1.9855,127800000.0
2008-01-29 02:28:00,1.9855,1.9856,1.98545,1.9855,189800000.0
2008-01-29 02:29:00,1.9855,1.9855,1.9854,1.9855,155600000.0
2008-01-29 02:30:00,1.98545,1.98555,1.98545,1.9855,183300000.0
2008-01-29 02:31:00,1.9855,1.98555,1.9855,1.9855,45000000.0
2008-01-29 02:32:00,1.9855,1.9856,1.9854,1.9856,215500000.0
2008-01-29 02:33:00,1.9856,1.9857,1.9855,1.9855,136400000.0
2008-01-29 02:34:00,1.9855,1.9857,1.9855,1.9857,106400000.0
2008-01-29 02:35:00,1.9857,1.98585,1.9856,1.98565,96500000.0
2008-01-29 02:36:00,1.9857,1.98575,1.98565,1.9857,246700000.0
2008-01-29 02:37:00,1.9857,1.9857,1.9855,1.9857,100099999.0
2008-01-29 02:38:00,1.98545,1.9857,1.98545,1.9855,152500000.0
2008-01-29 02:39:00,1.9855,1.98555,1.98545,1.9855,471000000.0
2008-01-29 02:40:00,1.9855,1.9855,1.9855,1.9855,281200000.0
2008-01-29 02:41:00,1.9855,1.9855,1.9855,1.9855,21600000.0
2008-01-29 02:42:00,1.98543,1.98567,1.98526,1.98541,749000000.0
2008-01-29 02:43:00,1.9855,1.9856,1.9855,1.9855,272800000.0
2008-01-29 02:44:00,1.9855,1.9857,1.98545,1.98545,288800002.0
2008-01-29 02:45:00,1.9855,1.9863,1.9855,1.98625,519700000.0
2008-01-29 02:46:00,1.98625,1.9863,1.9861,1.9862,264700000.0
2008-01-29 02:47:00,1.9862,1.9863,1.98615,1.9863,153600000.0
2008-01-29 02:48:00,1.9863,1.98645,1.9862,1.98625,243700000.0
2008-01-29 02:49:00,1.9863,1.9863,1.98595,1.986,302700004.0
2008-01-29 02:50:00,1.986,1.98605,1.986,1.98605,25200000.0
2008-01-29 02:51:00,1.9861,1.9861,1.98585,1.9859,207800000.0
2008-01-29 02:52:00,1.9859,1.9859,1.9857,1.9857,176200000.0
2008-01-29 02:53:00,1.98575,1.9859,1.9855,1.9856,257300000.0
2008-01-29 02:54:00,1.9856,1.98565,1.98545,1.9855,211200001.0
2008-01-29 02:55:00,1.9856,1.9856,1.9855,1.9856,136500000.0
2008-01-29 02:56:00,1.9856,1.9856,1.9854,1.98545,201500000.0
2008-01-29 02:57:00,1.98545,1.98555,1.98545,1.9855,174300000.0
2008-01-29 02:58:00,1.98545,1.98555,1.9853,1.9853,139600000.0
2008-01-29 02:59:00,1.9853,1.98535,1.9853,1.98535,166600000.0
2008-01-29 03:00:00,1.98535,1.9855,1.9851,1.98535,381099998.0
2008-01-29 03:01:00,1.98535,1.9856,1.9853,1.9855,279500000.0
2008-01-29 03:02:00,1.9855,1.9855,1.98545,1.9855,390200000.0
2008-01-29 03:03:00,1.9855,1.98575,1.9855,1.98575,346400000.0
2008-01-29 03:04:00,1.98575,1.986,1.98575,1.98595,83600000.0
2008-01-29 03:05:00,1.98595,1.986,1.98575,1.9858,161800000.0
2008-01-29 03:06:00,1.9858,1.98585,1.9858,1.98585,108400000.0
2008-01-29 03:07:00,1.9858,1.986,1.9858,1.98585,103200000.0
2008-01-29 03:08:00,1.98585,1.9862,1.9857,1.9857,76200000.0
2008-01-29 03:09:00,1.9857,1.98615,1.9857,1.9857,71000000.0
2008-01-29 03:10:00,1.9861,1.98615,1.98585,1.9859,128000000.0
2008-01-29 03:11:00,1.9859,1.9862,1.98585,1.98615,180400000.0
2008-01-29 03:12:00,1.9862,1.9868,1.9861,1.9866,374900000.0
2008-01-29 03:13:00,1.9866,1.98665,1.9865,1.98665,150200000.0
2008-01-29 03:14:00,1.98665,1.98665,1.9863,1.9863,172600000.0
2008-01-29 03:15:00,1.9863,1.98655,1.9863,1.98645,208900000.0
2008-01-29 03:16:00,1.98645,1.98645,1.98595,1.986,230700001.0
2008-01-29 03:17:00,1.98595,1.9862,1.98595,1.9862,377099998.0
2008-01-29 03:18:00,1.98603,1.98619,1.98591,1.98613,993500000.0
2008-01-29 03:19:00,1.9862,1.9863,1.9862,1.9862,249600000.0
2008-01-29 03:20:00,1.9862,1.9863,1.9862,1.98625,237500000.0
2008-01-29 03:21:00,1.9863,1.9863,1.98595,1.98595,378300000.0
2008-01-29 03:22:00,1.986,1.98615,1.98595,1.98615,319000000.0
2008-01-29 03:23:00,1.98615,1.98625,1.98595,1.986,238200003.0
2008-01-29 03:24:00,1.986,1.98605,1.9858,1.986,129600000.0
2008-01-29 03:25:00,1.986,1.98605,1.9855,1.9856,260200000.0
2008-01-29 03:26:00,1.9856,1.9858,1.9856,1.9857,561600000.0
2008-01-29 03:27:00,1.9857,1.9858,1.9856,1.9857,263400000.0
2008-01-29 03:28:00,1.9857,1.9857,1.98555,1.98555,227100000.0
2008-01-29 03:29:00,1.9856,1.98565,1.9854,1.9854,177700000.0
2008-01-29 03:30:00,1.98555,1.9857,1.98555,1.9856,168300000.0
2008-01-29 03:31:00,1.9856,1.9857,1.9856,1.98565,211900000.0
2008-01-29 03:32:00,1.98565,1.9859,1.98565,1.98565,236700000.0
2008-01-29 03:33:00,1.98565,1.9857,1.9854,1.9855,142700000.0
2008-01-29 03:34:00,1.9854,1.9855,1.9852,1.9852,284800001.0
2008-01-29 03:35:00,1.9852,1.9852,1.9852,1.9852,279400007.0
2008-01-29 03:36:00,1.9852,1.9852,1.9851,1.9852,262900009.0
2008-01-29 03:37:00,1.9852,1.9856,1.9852,1.9854,281200000.0
2008-01-29 03:38:00,1.98555,1.9856,1.98555,1.98555,7200000.0
2008-01-29 03:39:00,1.98555,1.98555,1.9854,1.98545,50500000.0
2008-01-29 03:40:00,1.9855,1.98585,1.9853,1.9858,104100000.0
2008-01-29 03:41:00,1.9858,1.9858,1.9855,1.9855,254900000.0
2008-01-29 03:42:00,1.9855,1.98565,1.9854,1.9854,102500001.0
2008-01-29 03:43:00,1.9855,1.9858,1.9855,1.9858,86100000.0
2008-01-29 03:44:00,1.9858,1.9858,1.9857,1.9857,24800000.0
2008-01-29 03:45:00,1.9857,1.9857,1.9857,1.9857,20000000.0
2008-01-29 03:46:00,1.9857,1.98575,1.9857,1.9857,25100000.0
2008-01-29 03:47:00,1.98565,1.9857,1.98565,1.98565,39500000.0
2008-01-29 03:48:00,1.98565,1.9857,1.9855,1.9855,53600002.0
2008-01-29 03:49:00,1.98537,1.98547,1.98535,1.9854,1100200000.0
2008-01-29 03:50:00,1.98528,1.98544,1.98527,1.98543,1200100000.0
2008-01-29 03:51:00,1.9855,1.9855,1.98545,1.9855,254499996.0
2008-01-29 03:52:00,1.9855,1.9856,1.9854,1.9855,224200000.0
2008-01-29 03:53:00,1.98565,1.9857,1.9856,1.9857,105800000.0
2008-01-29 03:54:00,1.9857,1.9857,1.9857,1.9857,17600000.0
2008-01-29 03:55:00,1.98565,1.98565,1.9855,1.9855,139800000.0
2008-01-29 03:56:00,1.9855,1.9855,1.9853,1.9853,366700000.0
2008-01-29 03:57:00,1.9853,1.9853,1.9848,1.9849,564599997.0
2008-01-29 03:58:00,1.9849,1.9849,1.9848,1.9849,159400000.0
2008-01-29 03:59:00,1.9849,1.9849,1.9848,1.9849,90300000.0
2008-01-29 04:00:00,1.9849,1.9849,1.98475,1.98475,265700000.0
2008-01-29 04:01:00,1.9847,1.9848,1.9847,1.9848,352000001.0
2008-01-29 04:02:00,1.9848,1.9848,1.9847,1.9848,361700000.0
2008-01-29 04:03:00,1.9848,1.9851,1.9848,1.98505,54000000.0
2008-01-29 04:04:00,1.98505,1.98505,1.9848,1.9848,109200000.0
2008-01-29 04:05:00,1.9848,1.98515,1.9848,1.9851,153700000.0
2008-01-29 04:06:00,1.98515,1.98515,1.9848,1.9848,421700000.0
2008-01-29 04:07:00,1.9848,1.9848,1.9848,1.9848,452000000.0
2008-01-29 04:08:00,1.9848,1.98485,1.9848,1.9848,289200000.0
2008-01-29 04:09:00,1.9848,1.9848,1.98455,1.98465,203800000.0
2008-01-29 04:10:00,1.98465,1.98475,1.98465,1.9847,101300000.0
2008-01-29 04:11:00,1.9847,1.9847,1.9837,1.9839,370499996.0
2008-01-29 04:12:00,1.984,1.9841,1.9837,1.9837,231300000.0
2008-01-29 04:13:00,1.9837,1.9839,1.9837,1.9839,297300000.0
2008-01-29 04:14:00,1.9839,1.9839,1.9838,1.9839,171900000.0
2008-01-29 04:15:00,1.9839,1.9839,1.9837,1.9837,253500007.0
2008-01-29 04:16:00,1.9837,1.98395,1.9833,1.9833,445100001.0
2008-01-29 04:17:00,1.9833,1.9833,1.98285,1.983,541500003.0
2008-01-29 04:18:00,1.983,1.9832,1.9829,1.9829,274000000.0
2008-01-29 04:19:00,1.9829,1.983,1.98265,1.9827,400200001.0
2008-01-29 04:20:00,1.9827,1.983,1.9827,1.98285,200700000.0
2008-01-29 04:21:00,1.98285,1.983,1.98265,1.98295,448799997.0
2008-01-29 04:22:00,1.98295,1.983,1.98215,1.98225,651700002.0
2008-01-29 04:23:00,1.9822,1.9824,1.98215,1.9823,431699998.0
2008-01-29 04:24:00,1.9823,1.9823,1.98215,1.9822,253500000.0
2008-01-29 04:25:00,1.98225,1.98225,1.98125,1.9815,610000002.0
2008-01-29 04:26:00,1.98135,1.9821,1.98125,1.9817,404200000.0
2008-01-29 04:27:00,1.9816,1.9822,1.9815,1.98185,634799991.0
2008-01-29 04:28:00,1.9818,1.9818,1.9811,1.9813,1128799998.0
2008-01-29 04:29:00,1.9813,1.98155,1.98115,1.9815,287100000.0
2008-01-29 04:30:00,1.9815,1.98175,1.9815,1.9816,147300000.0
2008-01-29 04:31:00,1.9816,1.9817,1.9816,1.9817,27400000.0
2008-01-29 04:32:00,1.9817,1.98185,1.98165,1.98185,52900000.0
2008-01-29 04:33:00,1.9818,1.9821,1.9817,1.9821,308000002.0
2008-01-29 04:34:00,1.9821,1.9821,1.9817,1.98185,384100001.0
2008-01-29 04:35:00,1.98185,1.98195,1.9817,1.98175,202800000.0
2008-01-29 04:36:00,1.98175,1.98215,1.98175,1.9819,209500000.0
2008-01-29 04:37:00,1.9821,1.9823,1.9819,1.9823,211200000.0
2008-01-29 04:38:00,1.9823,1.98265,1.9822,1.98265,225600000.0
2008-01-29 04:39:00,1.98265,1.9827,1.982,1.98215,288800000.0
2008-01-29 04:40:00,1.98215,1.98255,1.982,1.98215,344200000.0
2008-01-29 04:41:00,1.9822,1.9825,1.98215,1.9825,150300000.0
2008-01-29 04:42:00,1.9825,1.9825,1.9823,1.9824,139600000.0
2008-01-29 04:43:00,1.9824,1.9824,1.98225,1.9823,80400000.0
2008-01-29 04:44:00,1.98225,1.9823,1.9816,1.982,255400000.0
2008-01-29 04:45:00,1.982,1.98215,1.9819,1.9821,283899999.0
2008-01-29 04:46:00,1.98215,1.98215,1.98185,1.98185,277299998.0
2008-01-29 04:47:00,1.98185,1.9822,1.98185,1.98185,49200000.0
2008-01-29 04:48:00,1.98185,1.98205,1.98185,1.9819,392800006.0
2008-01-29 04:49:00,1.9819,1.98235,1.9819,1.9822,189700000.0
2008-01-29 04:50:00,1.9822,1.98225,1.98215,1.9822,386600001.0
2008-01-29 04:51:00,1.98215,1.98255,1.98215,1.9823,168900000.0
2008-01-29 04:52:00,1.9823,1.9828,1.9822,1.9828,189499999.0
2008-01-29 04:53:00,1.9828,1.9828,1.9822,1.98255,275900000.0
2008-01-29 04:54:00,1.98255,1.98255,1.9825,1.9825,55000000.0
2008-01-29 04:55:00,1.9825,1.98255,1.98225,1.9825,399199997.0
2008-01-29 04:56:00,1.9825,1.98255,1.98245,1.9825,166900000.0
2008-01-29 04:57:00,1.9825,1.9826,1.98245,1.9825,273800000.0
2008-01-29 04:58:00,1.98265,1.9827,1.9826,1.98265,136800000.0
2008-01-29 04:59:00,1.98265,1.9827,1.98255,1.98255,101600000.0
2008-01-29 05:00:00,1.98255,1.98255,1.9825,1.98255,67100000.0
2008-01-29 05:01:00,1.9826,1.98295,1.9826,1.98285,191900000.0
2008-01-29 05:02:00,1.98285,1.9829,1.9827,1.9827,127600000.0
2008-01-29 05:03:00,1.98287,1.98294,1.98269,1.98285,1201500000.0
2008-01-29 05:04:00,1.9828,1.98325,1.9828,1.98315,283500000.0
2008-01-29 05:05:00,1.98315,1.98315,1.98305,1.9831,203600000.0
2008-01-29 05:06:00,1.9831,1.9832,1.98305,1.9832,162200000.0
2008-01-29 05:07:00,1.98315,1.9832,1.98305,1.98315,317099997.0
2008-01-29 05:08:00,1.9831,1.9833,1.98305,1.9832,378199998.0
2008-01-29 05:09:00,1.9832,1.9832,1.98305,1.9832,102700000.0
2008-01-29 05:10:00,1.9832,1.9834,1.983,1.9832,243200000.0
2008-01-29 05:11:00,1.9832,1.98325,1.98305,1.98305,323900000.0
2008-01-29 05:12:00,1.98305,1.98325,1.98285,1.9829,577299998.0
2008-01-29 05:13:00,1.9829,1.98295,1.98285,1.9829,168900000.0
2008-01-29 05:14:00,1.98295,1.98295,1.98275,1.98275,345499995.0
2008-01-29 05:15:00,1.98275,1.9829,1.9827,1.9829,399899999.0
2008-01-29 05:16:00,1.9829,1.98305,1.98285,1.98305,164800000.0
2008-01-29 05:17:00,1.9828,1.9832,1.9828,1.98305,161000000.0
2008-01-29 05:18:00,1.98305,1.9831,1.9825,1.9831,290600002.0
2008-01-29 05:19:00,1.98305,1.9832,1.982,1.9826,257799996.0
2008-01-29 05:20:00,1.9827,1.983,1.9826,1.9828,248400000.0
2008-01-29 05:21:00,1.9828,1.9831,1.9828,1.9831,160400000.0
2008-01-29 05:22:00,1.9831,1.9832,1.9831,1.98315,96600000.0
2008-01-29 05:23:00,1.98315,1.9832,1.98295,1.98305,316999999.0
2008-01-29 05:24:00,1.983,1.98325,1.983,1.9832,420699998.0
2008-01-29 05:25:00,1.9832,1.9832,1.98295,1.983,399399987.0
2008-01-29 05:26:00,1.98295,1.98305,1.9829,1.9829,305700000.0
2008-01-29 05:27:00,1.983,1.9831,1.983,1.9831,202999994.0
2008-01-29 05:28:00,1.9831,1.9831,1.983,1.983,107800000.0
2008-01-29 05:29:00,1.983,1.9831,1.983,1.98305,242000000.0
2008-01-29 05:30:00,1.983,1.98315,1.9829,1.983,271400000.0
2008-01-29 05:31:00,1.983,1.983,1.9826,1.9827,354799999.0
2008-01-29 05:32:00,1.98265,1.983,1.98265,1.9829,284100002.0
2008-01-29 05:33:00,1.9829,1.98295,1.9828,1.98285,175699997.0
2008-01-29 05:34:00,1.9829,1.9829,1.9825,1.98265,619400000.0
2008-01-29 05:35:00,1.98265,1.9827,1.9826,1.98265,117600000.0
2008-01-29 05:36:00,1.98265,1.9827,1.98265,1.98265,22000000.0
2008-01-29 05:37:00,1.98265,1.98265,1.9825,1.9826,379699998.0
2008-01-29 05:38:00,1.9826,1.9827,1.9826,1.9827,306600003.0
2008-01-29 05:39:00,1.9827,1.9827,1.9827,1.9827,156100000.0
2008-01-29 05:40:00,1.9827,1.9827,1.9825,1.9825,120200000.0
2008-01-29 05:41:00,1.9825,1.9828,1.9825,1.9828,269300000.0
2008-01-29 05:42:00,1.9828,1.9828,1.9823,1.9826,452399993.0
2008-01-29 05:43:00,1.9826,1.98275,1.9824,1.98255,202300000.0
2008-01-29 05:44:00,1.98255,1.98285,1.9825,1.9828,250000000.0
2008-01-29 05:45:00,1.9828,1.98285,1.9823,1.98265,298300000.0
2008-01-29 05:46:00,1.98265,1.9827,1.9824,1.9827,355199993.0
2008-01-29 05:47:00,1.9827,1.98285,1.98265,1.98285,190299999.0
2008-01-29 05:48:00,1.98285,1.9829,1.98275,1.98285,106000000.0
2008-01-29 05:49:00,1.9829,1.9829,1.98275,1.98275,84900000.0
2008-01-29 05:50:00,1.98275,1.98285,1.9827,1.98285,123600000.0
2008-01-29 05:51:00,1.98285,1.983,1.98285,1.9829,44700000.0
2008-01-29 05:52:00,1.983,1.98315,1.9829,1.9831,167100000.0
2008-01-29 05:53:00,1.9831,1.9831,1.983,1.983,97500000.0
2008-01-29 05:54:00,1.983,1.983,1.9829,1.9829,186400000.0
2008-01-29 05:55:00,1.9828,1.983,1.9828,1.983,187400000.0
2008-01-29 05:56:00,1.983,1.9832,1.983,1.9832,240300000.0
2008-01-29 05:57:00,1.9832,1.9833,1.9832,1.9832,152100000.0
2008-01-29 05:58:00,1.9831,1.98325,1.982,1.9825,530800000.0
2008-01-29 05:59:00,1.9825,1.9843,1.98245,1.9841,741900002.0
2008-01-29 06:00:00,1.9839,1.9844,1.9836,1.9843,446900001.0
2008-01-29 06:01:00,1.9843,1.9843,1.98395,1.98395,218200000.0
2008-01-29 06:02:00,1.98395,1.98405,1.98395,1.98405,72700000.0
2008-01-29 06:03:00,1.98405,1.98405,1.9837,1.98385,243499999.0
2008-01-29 06:04:00,1.98385,1.98385,1.983,1.9837,465400000.0
2008-01-29 06:05:00,1.9837,1.984,1.9836,1.98395,253400000.0
2008-01-29 06:06:00,1.98395,1.984,1.98355,1.9836,434000000.0
2008-01-29 06:07:00,1.9836,1.9836,1.9835,1.9835,174700000.0
2008-01-29 06:08:00,1.9836,1.9837,1.98355,1.98365,74600000.0
2008-01-29 06:09:00,1.98365,1.9837,1.98365,1.9837,37400000.0
2008-01-29 06:10:00,1.9837,1.9837,1.9836,1.9837,164100000.0
2008-01-29 06:11:00,1.9837,1.98375,1.98365,1.9837,251200000.0
2008-01-29 06:12:00,1.9837,1.98385,1.9837,1.9837,166600000.0
2008-01-29 06:13:00,1.9837,1.98375,1.98365,1.9837,253500000.0
2008-01-29 06:14:00,1.9837,1.9843,1.9837,1.9843,341500000.0
2008-01-29 06:15:00,1.9843,1.9848,1.98425,1.98445,611299999.0
2008-01-29 06:16:00,1.9845,1.9848,1.9845,1.9847,171800000.0
2008-01-29 06:17:00,1.9847,1.9848,1.9844,1.9844,520500001.0
2008-01-29 06:18:00,1.9844,1.98455,1.9843,1.9844,486399999.0
2008-01-29 06:19:00,1.9844,1.98465,1.9844,1.9845,382800003.0
2008-01-29 06:20:00,1.9845,1.9845,1.9845,1.9845,100000000.0
2008-01-29 06:21:00,1.9848,1.9848,1.9844,1.9845,426999998.0
2008-01-29 06:22:00,1.9845,1.98455,1.9841,1.9841,714600000.0
2008-01-29 06:23:00,1.9841,1.9841,1.9841,1.9841,104000000.0
2008-01-29 06:24:00,1.9841,1.9841,1.9841,1.9841,145600000.0
2008-01-29 06:25:00,1.9843,1.98435,1.9842,1.9842,18800000.0
2008-01-29 06:26:00,1.9842,1.98435,1.9839,1.9839,501000001.0
2008-01-29 06:27:00,1.9839,1.9839,1.9839,1.9839,75799998.0
2008-01-29 06:28:00,1.9839,1.98405,1.9839,1.98405,81200000.0
2008-01-29 06:29:00,1.98405,1.9841,1.984,1.9841,47800000.0
2008-01-29 06:30:00,1.9841,1.9841,1.984,1.9841,42500000.0
2008-01-29 06:31:00,1.9841,1.9841,1.984,1.98405,67200000.0
2008-01-29 06:32:00,1.984,1.9841,1.984,1.98405,35400000.0
2008-01-29 06:33:00,1.9841,1.9841,1.984,1.98405,76900000.0
2008-01-29 06:34:00,1.98405,1.9841,1.98405,1.98405,22900000.0
2008-01-29 06:35:00,1.98405,1.98405,1.98385,1.98395,136800000.0
2008-01-29 06:36:00,1.98395,1.9842,1.98395,1.984,229500000.0
2008-01-29 06:37:00,1.984,1.984,1.9839,1.984,321199988.0
2008-01-29 06:38:00,1.984,1.984,1.9838,1.9838,203099997.0
2008-01-29 06:39:00,1.9838,1.9839,1.9838,1.9839,299600000.0
2008-01-29 06:40:00,1.9839,1.9839,1.9836,1.98375,269600004.0
2008-01-29 06:41:00,1.98375,1.98385,1.9836,1.9837,273699999.0
2008-01-29 06:42:00,1.9837,1.9837,1.9837,1.9837,150899993.0
2008-01-29 06:43:00,1.98365,1.9837,1.9836,1.9836,81500000.0
2008-01-29 06:44:00,1.9836,1.98375,1.9835,1.98375,221900001.0
2008-01-29 06:45:00,1.98375,1.98385,1.9836,1.9837,159500001.0
2008-01-29 06:46:00,1.98365,1.9837,1.9835,1.9837,105600000.0
2008-01-29 06:47:00,1.9837,1.9839,1.98365,1.9839,254400000.0
2008-01-29 06:48:00,1.98385,1.98385,1.98375,1.98385,186400000.0
2008-01-29 06:49:00,1.984,1.984,1.98385,1.9839,30400000.0
2008-01-29 06:50:00,1.9839,1.98405,1.98365,1.9838,461699997.0
2008-01-29 06:51:00,1.98385,1.9841,1.9838,1.9841,213999999.0
2008-01-29 06:52:00,1.9841,1.9841,1.98365,1.9837,174400000.0
2008-01-29 06:53:00,1.9837,1.9837,1.9834,1.98345,255200000.0
2008-01-29 06:54:00,1.98345,1.98345,1.98315,1.98345,374400000.0
2008-01-29 06:55:00,1.98345,1.9835,1.98345,1.9835,83200000.0
2008-01-29 06:56:00,1.9834,1.9836,1.9832,1.9833,350699999.0
2008-01-29 06:57:00,1.9833,1.9833,1.98295,1.983,899199983.0
2008-01-29 06:58:00,1.983,1.98305,1.98295,1.983,774999997.0
2008-01-29 06:59:00,1.9832,1.9833,1.98315,1.9833,243900002.0
2008-01-29 07:00:00,1.98311,1.98321,1.98266,1.98305,531130000.0
2008-01-29 07:01:00,1.9834,1.98475,1.9834,1.98425,681700000.0
2008-01-29 07:02:00,1.98425,1.9843,1.9842,1.9842,201600000.0
2008-01-29 07:03:00,1.9842,1.98475,1.9842,1.9844,511600000.0
2008-01-29 07:04:00,1.98455,1.9851,1.9843,1.9851,561599994.0
2008-01-29 07:05:00,1.9851,1.9851,1.9845,1.985,254199998.0
2008-01-29 07:06:00,1.985,1.9851,1.98495,1.98505,303700000.0
2008-01-29 07:07:00,1.98505,1.98525,1.985,1.9851,158000000.0
2008-01-29 07:08:00,1.9851,1.9851,1.98495,1.985,190399995.0
2008-01-29 07:09:00,1.985,1.985,1.9849,1.98495,190499993.0
2008-01-29 07:10:00,1.98495,1.985,1.98495,1.985,68000000.0
2008-01-29 07:11:00,1.985,1.985,1.985,1.985,21300000.0
2008-01-29 07:12:00,1.985,1.985,1.9847,1.98475,206500000.0
2008-01-29 07:13:00,1.98475,1.9848,1.98465,1.9847,392599988.0
2008-01-29 07:14:00,1.9847,1.9848,1.98465,1.98475,97700000.0
2008-01-29 07:15:00,1.98475,1.98505,1.98475,1.98505,125200000.0
2008-01-29 07:16:00,1.98495,1.98505,1.9849,1.98505,111700000.0
2008-01-29 07:17:00,1.98505,1.98505,1.98485,1.98485,117800001.0
2008-01-29 07:18:00,1.9848,1.98485,1.9847,1.9848,196700001.0
2008-01-29 07:19:00,1.9848,1.98495,1.9848,1.98495,123600000.0
2008-01-29 07:20:00,1.98495,1.98505,1.98495,1.985,111100000.0
2008-01-29 07:21:00,1.985,1.98505,1.98495,1.98505,121000000.0
2008-01-29 07:22:00,1.98505,1.98505,1.985,1.985,75900000.0
2008-01-29 07:23:00,1.985,1.985,1.98495,1.98495,58700000.0
2008-01-29 07:24:00,1.9849,1.98515,1.9849,1.98505,177600000.0
2008-01-29 07:25:00,1.98505,1.9852,1.98495,1.9852,224300000.0
2008-01-29 07:26:00,1.9852,1.98535,1.9852,1.98535,80600000.0
2008-01-29 07:27:00,1.98535,1.98545,1.98515,1.9853,201100000.0
2008-01-29 07:28:00,1.9853,1.98535,1.98515,1.9853,225700000.0
2008-01-29 07:29:00,1.9853,1.98535,1.98525,1.9853,105600000.0
2008-01-29 07:30:00,1.9853,1.98545,1.9852,1.9854,911200000.0
2008-01-29 07:31:00,1.9854,1.98545,1.98535,1.98535,138400000.0
2008-01-29 07:32:00,1.9854,1.98545,1.9852,1.9852,159400000.0
2008-01-29 07:33:00,1.9852,1.9852,1.985,1.9852,145799997.0
2008-01-29 07:34:00,1.9852,1.9852,1.9852,1.9852,203300000.0
2008-01-29 07:35:00,1.9852,1.9852,1.9849,1.9851,181700000.0
2008-01-29 07:36:00,1.9851,1.9851,1.9851,1.9851,1200000.0
2008-01-29 07:37:00,1.9851,1.9851,1.98505,1.98505,30000000.0
2008-01-29 07:38:00,1.9851,1.9852,1.98505,1.9851,101500000.0
2008-01-29 07:39:00,1.9851,1.9851,1.985,1.9851,67100000.0
2008-01-29 07:40:00,1.9851,1.98545,1.9851,1.98525,126400000.0
2008-01-29 07:41:00,1.98525,1.98525,1.98525,1.98525,2800000.0
2008-01-29 07:42:00,1.9853,1.9853,1.9852,1.9852,73999999.0
2008-01-29 07:43:00,1.9852,1.98545,1.9852,1.98535,362299999.0
2008-01-29 07:44:00,1.98535,1.98545,1.98535,1.9854,79400000.0
2008-01-29 07:45:00,1.9854,1.98545,1.9852,1.98545,141900000.0
2008-01-29 07:46:00,1.9855,1.98555,1.98545,1.9855,165000000.0
2008-01-29 07:47:00,1.9855,1.98555,1.9854,1.9855,141400000.0
2008-01-29 07:48:00,1.9855,1.98555,1.98535,1.9854,272100000.0
2008-01-29 07:49:00,1.98545,1.9855,1.9854,1.9855,143500000.0
2008-01-29 07:50:00,1.9855,1.98555,1.98545,1.98555,72100000.0
2008-01-29 07:51:00,1.98555,1.98555,1.98545,1.98545,15500000.0
2008-01-29 07:52:00,1.9854,1.9855,1.9854,1.98545,96800000.0
2008-01-29 07:53:00,1.98545,1.98565,1.98545,1.98565,143100000.0
2008-01-29 07:54:00,1.98565,1.9858,1.98565,1.9857,80900000.0
2008-01-29 07:55:00,1.9857,1.98575,1.9856,1.98575,197700000.0
2008-01-29 07:56:00,1.98575,1.98575,1.98565,1.9857,211300000.0
2008-01-29 07:57:00,1.9857,1.98575,1.9857,1.9857,265500000.0
2008-01-29 07:58:00,1.9857,1.9858,1.98565,1.9858,172600000.0
2008-01-29 07:59:00,1.9858,1.9858,1.98575,1.98575,91000000.0
2008-01-29 08:00:00,1.98575,1.9858,1.9856,1.9857,154700001.0
2008-01-29 08:01:00,1.9857,1.98575,1.9856,1.9857,140000000.0
2008-01-29 08:02:00,1.9857,1.9858,1.9857,1.98575,181100000.0
2008-01-29 08:03:00,1.9858,1.98595,1.9857,1.98575,353100000.0
2008-01-29 08:04:00,1.98575,1.98595,1.98575,1.98595,238900000.0
2008-01-29 08:05:00,1.9859,1.986,1.9858,1.9858,335300000.0
2008-01-29 08:06:00,1.9858,1.9859,1.9857,1.9858,342900000.0
2008-01-29 08:07:00,1.98575,1.98585,1.9856,1.9858,380900000.0
2008-01-29 08:08:00,1.9858,1.9859,1.9858,1.9859,66000000.0
2008-01-29 08:09:00,1.9859,1.986,1.9858,1.98595,257100000.0
2008-01-29 08:10:00,1.98595,1.9861,1.98595,1.986,398800000.0
2008-01-29 08:11:00,1.98585,1.9862,1.9858,1.9858,269000001.0
2008-01-29 08:12:00,1.98585,1.986,1.9858,1.986,60000000.0
2008-01-29 08:13:00,1.986,1.98665,1.9859,1.98665,309800000.0
2008-01-29 08:14:00,1.98665,1.98675,1.9864,1.9865,506899992.0
2008-01-29 08:15:00,1.9865,1.98665,1.98595,1.9862,403700000.0
2008-01-29 08:16:00,1.98625,1.98625,1.98585,1.9861,464200000.0
2008-01-29 08:17:00,1.9861,1.9863,1.98605,1.9862,500600003.0
2008-01-29 08:18:00,1.9862,1.9866,1.9861,1.9864,199300001.0
2008-01-29 08:19:00,1.9864,1.9865,1.9863,1.9863,336800000.0
2008-01-29 08:20:00,1.9863,1.9863,1.98625,1.9863,349800000.0
2008-01-29 08:21:00,1.9863,1.9863,1.9861,1.9862,129600000.0
2008-01-29 08:22:00,1.9862,1.98625,1.98605,1.9862,373000000.0
2008-01-29 08:23:00,1.98625,1.98625,1.98615,1.98625,272400000.0
2008-01-29 08:24:00,1.98625,1.98625,1.98605,1.98625,363600000.0
2008-01-29 08:25:00,1.98625,1.9863,1.9862,1.9863,238100000.0
2008-01-29 08:26:00,1.9863,1.9864,1.98625,1.9863,348199992.0
2008-01-29 08:27:00,1.9866,1.987,1.9866,1.9868,331400000.0
2008-01-29 08:28:00,1.98685,1.987,1.9866,1.9868,367800002.0
2008-01-29 08:29:00,1.9868,1.98695,1.9867,1.98685,254200000.0
2008-01-29 08:30:00,1.98685,1.98685,1.9867,1.98675,178500000.0
2008-01-29 08:31:00,1.98675,1.9869,1.9863,1.98685,490099996.0
2008-01-29 08:32:00,1.98685,1.98685,1.98655,1.98655,265900000.0
2008-01-29 08:33:00,1.9866,1.9867,1.98615,1.9862,469399998.0
2008-01-29 08:34:00,1.9862,1.9862,1.986,1.98605,418999995.0
2008-01-29 08:35:00,1.98605,1.98605,1.9859,1.986,395600003.0
2008-01-29 08:36:00,1.986,1.98605,1.986,1.98605,231200000.0
2008-01-29 08:37:00,1.98605,1.9864,1.98595,1.9864,261600000.0
2008-01-29 08:38:00,1.9864,1.9864,1.9862,1.9862,147800000.0
2008-01-29 08:39:00,1.98625,1.98625,1.9862,1.9862,107400000.0
2008-01-29 08:40:00,1.9862,1.98625,1.98615,1.98615,266500000.0
2008-01-29 08:41:00,1.98615,1.9863,1.98615,1.98625,146600000.0
2008-01-29 08:42:00,1.9863,1.9863,1.98625,1.98625,179500000.0
2008-01-29 08:43:00,1.98625,1.9863,1.9862,1.9862,382199996.0
2008-01-29 08:44:00,1.98625,1.98625,1.9861,1.98625,169700000.0
2008-01-29 08:45:00,1.98625,1.98625,1.9854,1.9855,292900000.0
2008-01-29 08:46:00,1.9855,1.9856,1.98525,1.9853,483600000.0
2008-01-29 08:47:00,1.9853,1.9853,1.98515,1.9852,314100000.0
2008-01-29 08:48:00,1.9852,1.98535,1.9852,1.98535,250600000.0
2008-01-29 08:49:00,1.98535,1.9854,1.98535,1.9854,170700000.0
2008-01-29 08:50:00,1.9854,1.9854,1.9854,1.9854,335700000.0
2008-01-29 08:51:00,1.9854,1.9855,1.98515,1.98515,234200001.0
2008-01-29 08:52:00,1.98515,1.9853,1.98515,1.9852,458199998.0
2008-01-29 08:53:00,1.9852,1.98525,1.9851,1.9851,238200000.0
2008-01-29 08:54:00,1.9851,1.9851,1.9849,1.98495,243800000.0
2008-01-29 08:55:00,1.98495,1.9851,1.98485,1.98505,287300000.0
2008-01-29 08:56:00,1.98505,1.9856,1.985,1.9856,622800000.0
2008-01-29 08:57:00,1.9856,1.986,1.98555,1.98585,313300000.0
2008-01-29 08:58:00,1.98585,1.9862,1.9858,1.98605,391199999.0
2008-01-29 08:59:00,1.9861,1.9861,1.9856,1.9856,396200000.0
2008-01-29 09:00:00,1.9856,1.9856,1.98505,1.98555,179400000.0
2008-01-29 09:01:00,1.98555,1.9856,1.98525,1.9855,243000000.0
2008-01-29 09:02:00,1.9855,1.9856,1.9855,1.98555,97800000.0
2008-01-29 09:03:00,1.98555,1.98555,1.98545,1.9855,243700000.0
2008-01-29 09:04:00,1.9855,1.9855,1.9853,1.98535,30300000.0
2008-01-29 09:05:00,1.98535,1.9854,1.98475,1.985,557300008.0
2008-01-29 09:06:00,1.9849,1.9852,1.98475,1.9849,370900000.0
2008-01-29 09:07:00,1.9849,1.9855,1.9848,1.9849,371800000.0
2008-01-29 09:08:00,1.9849,1.9852,1.9847,1.9847,455300001.0
2008-01-29 09:09:00,1.9847,1.9848,1.9843,1.98455,580099997.0
2008-01-29 09:10:00,1.9845,1.9849,1.9845,1.9848,747600001.0
2008-01-29 09:11:00,1.9847,1.9848,1.98425,1.9844,435600003.0
2008-01-29 09:12:00,1.9844,1.98445,1.9841,1.9843,462500004.0
2008-01-29 09:13:00,1.9843,1.98445,1.9842,1.98435,371300000.0
2008-01-29 09:14:00,1.9844,1.98455,1.98435,1.9844,349799997.0
2008-01-29 09:15:00,1.9844,1.9845,1.98435,1.9844,328500000.0
2008-01-29 09:16:00,1.9844,1.9845,1.9841,1.9843,547700000.0
2008-01-29 09:17:00,1.98425,1.98445,1.98405,1.98445,513300001.0
2008-01-29 09:18:00,1.9845,1.9848,1.9844,1.98475,419399997.0
2008-01-29 09:19:00,1.9848,1.985,1.98465,1.98495,558299994.0
2008-01-29 09:20:00,1.98495,1.9854,1.98495,1.9853,246300000.0
2008-01-29 09:21:00,1.9853,1.9854,1.9849,1.98495,483250000.0
2008-01-29 09:22:00,1.985,1.985,1.9848,1.9848,206400000.0
2008-01-29 09:23:00,1.9848,1.98525,1.9844,1.98525,445100001.0
2008-01-29 09:24:00,1.9852,1.9856,1.9852,1.98555,278900000.0
2008-01-29 09:25:00,1.98555,1.9857,1.98545,1.98565,558600000.0
2008-01-29 09:26:00,1.98565,1.9859,1.98555,1.98585,452800000.0
2008-01-29 09:27:00,1.9858,1.98665,1.9857,1.9865,467400000.0
2008-01-29 09:28:00,1.9865,1.98655,1.98625,1.9864,410300000.0
2008-01-29 09:29:00,1.9864,1.9865,1.98635,1.9865,456699999.0
2008-01-29 09:30:00,1.9865,1.9866,1.98635,1.9864,248100000.0
2008-01-29 09:31:00,1.9864,1.9864,1.98585,1.986,580800000.0
2008-01-29 09:32:00,1.98595,1.9863,1.9858,1.9861,172200000.0
2008-01-29 09:33:00,1.98615,1.9866,1.986,1.9866,260840000.0
2008-01-29 09:34:00,1.9866,1.98665,1.9861,1.9862,259500005.0
2008-01-29 09:35:00,1.9861,1.9867,1.9861,1.9867,360680001.0
2008-01-29 09:36:00,1.9867,1.9869,1.9866,1.9868,418000000.0
2008-01-29 09:37:00,1.9868,1.9876,1.9867,1.98755,1028999994.0
2008-01-29 09:38:00,1.98755,1.98765,1.9871,1.9872,649100001.0
2008-01-29 09:39:00,1.9872,1.9872,1.9869,1.9871,908800000.0
2008-01-29 09:40:00,1.9871,1.98735,1.98705,1.9872,288300000.0
2008-01-29 09:41:00,1.9872,1.98725,1.9869,1.98705,449100002.0
2008-01-29 09:42:00,1.98705,1.9885,1.98705,1.98835,564700000.0
2008-01-29 09:43:00,1.98845,1.98855,1.98775,1.9882,583300000.0
2008-01-29 09:44:00,1.9882,1.9882,1.98775,1.98795,194100000.0
2008-01-29 09:45:00,1.98795,1.98805,1.98785,1.988,245800000.0
2008-01-29 09:46:00,1.988,1.98805,1.98775,1.98795,434700000.0
2008-01-29 09:47:00,1.9879,1.98795,1.9874,1.9876,449199998.0
2008-01-29 09:48:00,1.9876,1.988,1.98745,1.98785,477099998.0
2008-01-29 09:49:00,1.98785,1.98785,1.9872,1.98735,278600000.0
2008-01-29 09:50:00,1.98735,1.98775,1.9872,1.98755,464000000.0
2008-01-29 09:51:00,1.9876,1.9886,1.9876,1.98815,839499989.0
2008-01-29 09:52:00,1.98815,1.9883,1.98785,1.98795,420800003.0
2008-01-29 09:53:00,1.9879,1.98795,1.9873,1.9873,287400000.0
2008-01-29 09:54:00,1.9873,1.98735,1.987,1.9871,286800000.0
2008-01-29 09:55:00,1.9871,1.98735,1.98685,1.9869,253800000.0
2008-01-29 09:56:00,1.9869,1.98745,1.9869,1.9874,316600001.0
2008-01-29 09:57:00,1.9874,1.9881,1.9874,1.988,323900000.0
2008-01-29 09:58:00,1.98805,1.9882,1.98775,1.98805,396800000.0
2008-01-29 09:59:00,1.98805,1.9881,1.9878,1.98795,160200000.0
2008-01-29 10:00:00,1.98795,1.9882,1.9875,1.9875,229400000.0
2008-01-29 10:01:00,1.9875,1.9877,1.98665,1.98695,389200000.0
2008-01-29 10:02:00,1.987,1.98745,1.987,1.9873,371900000.0
2008-01-29 10:03:00,1.9873,1.98735,1.98615,1.9862,341900000.0
2008-01-29 10:04:00,1.98625,1.9878,1.9861,1.98725,498500000.0
2008-01-29 10:05:00,1.98715,1.9874,1.98695,1.98725,214000000.0
2008-01-29 10:06:00,1.98725,1.9873,1.9869,1.98695,348100001.0
2008-01-29 10:07:00,1.98695,1.9873,1.98695,1.98705,308300000.0
2008-01-29 10:08:00,1.9871,1.9871,1.9864,1.9865,266000000.0
2008-01-29 10:09:00,1.9865,1.98675,1.9861,1.9861,227400000.0
2008-01-29 10:10:00,1.98605,1.98635,1.98575,1.9863,318700000.0
2008-01-29 10:11:00,1.9863,1.9864,1.98605,1.98625,358000000.0
2008-01-29 10:12:00,1.98625,1.98625,1.98575,1.98585,441900000.0
2008-01-29 10:13:00,1.98585,1.98615,1.9855,1.9855,394800000.0
2008-01-29 10:14:00,1.9855,1.9857,1.9853,1.9853,336800000.0
2008-01-29 10:15:00,1.98535,1.98605,1.9853,1.98585,245800000.0
2008-01-29 10:16:00,1.98585,1.98605,1.9856,1.98605,321100000.0
2008-01-29 10:17:00,1.9861,1.9862,1.986,1.98605,183500000.0
2008-01-29 10:18:00,1.98605,1.98625,1.986,1.98625,176900000.0
2008-01-29 10:19:00,1.98625,1.9864,1.9861,1.9862,112300000.0
2008-01-29 10:20:00,1.9862,1.9862,1.9859,1.98595,199200000.0
2008-01-29 10:21:00,1.98595,1.98605,1.9858,1.9858,120700000.0
2008-01-29 10:22:00,1.9858,1.9861,1.9858,1.98605,112500000.0
2008-01-29 10:23:00,1.98605,1.9862,1.98605,1.98615,175300000.0
2008-01-29 10:24:00,1.9862,1.98645,1.98615,1.98645,112500000.0
2008-01-29 10:25:00,1.98645,1.9865,1.98545,1.98565,398700000.0
2008-01-29 10:26:00,1.98565,1.9859,1.98555,1.9856,174600000.0
2008-01-29 10:27:00,1.98565,1.98565,1.9855,1.98555,204400000.0
2008-01-29 10:28:00,1.98555,1.98575,1.98535,1.98555,250000000.0
2008-01-29 10:29:00,1.98555,1.98555,1.98485,1.9849,341800000.0
2008-01-29 10:30:00,1.9849,1.9851,1.98485,1.98495,264500000.0
2008-01-29 10:31:00,1.98495,1.98565,1.98495,1.98535,332760000.0
2008-01-29 10:32:00,1.98535,1.98565,1.98525,1.9854,425700000.0
2008-01-29 10:33:00,1.9854,1.9857,1.98535,1.9855,439600002.0
2008-01-29 10:34:00,1.98545,1.98565,1.98545,1.9855,331199997.0
2008-01-29 10:35:00,1.98555,1.9857,1.9855,1.9856,147000000.0
2008-01-29 10:36:00,1.9856,1.987,1.9856,1.98635,572100001.0
2008-01-29 10:37:00,1.98625,1.9869,1.98615,1.9868,404100000.0
2008-01-29 10:38:00,1.9868,1.98735,1.9868,1.98725,394900000.0
2008-01-29 10:39:00,1.9874,1.9875,1.98725,1.98745,247500000.0
2008-01-29 10:40:00,1.98745,1.9876,1.9874,1.98755,194100000.0
2008-01-29 10:41:00,1.98735,1.9874,1.9872,1.9873,305500000.0
2008-01-29 10:42:00,1.9873,1.9874,1.9872,1.9872,264700000.0
2008-01-29 10:43:00,1.9872,1.9873,1.98715,1.9873,252399998.0
2008-01-29 10:44:00,1.9873,1.98825,1.98725,1.98765,647919996.0
2008-01-29 10:45:00,1.98755,1.98755,1.98675,1.98675,694699993.0
2008-01-29 10:46:00,1.98675,1.98675,1.98625,1.98675,733400006.0
2008-01-29 10:47:00,1.98675,1.9878,1.9867,1.9876,344500000.0
2008-01-29 10:48:00,1.98755,1.98755,1.98695,1.987,444499998.0
2008-01-29 10:49:00,1.987,1.98715,1.9866,1.98715,812300000.0
2008-01-29 10:50:00,1.98715,1.9873,1.9871,1.9872,244000000.0
2008-01-29 10:51:00,1.9872,1.9873,1.9872,1.9873,68700000.0
2008-01-29 10:52:00,1.9873,1.9874,1.98705,1.98725,287900000.0
2008-01-29 10:53:00,1.9872,1.9873,1.98695,1.9871,563099999.0
2008-01-29 10:54:00,1.98705,1.9872,1.98705,1.98715,170700000.0
2008-01-29 10:55:00,1.98715,1.98715,1.98635,1.98645,419700000.0
2008-01-29 10:56:00,1.98645,1.98665,1.9861,1.98665,329900001.0
2008-01-29 10:57:00,1.98655,1.98665,1.9865,1.98655,491700001.0
2008-01-29 10:58:00,1.98655,1.98655,1.98605,1.98625,714400000.0
2008-01-29 10:59:00,1.9863,1.98675,1.98625,1.98665,333100000.0
2008-01-29 11:00:00,1.9866,1.98665,1.98635,1.98655,369800000.0
2008-01-29 11:01:00,1.9865,1.98675,1.9863,1.9866,620700000.0
2008-01-29 11:02:00,1.9866,1.98665,1.98655,1.9866,380400000.0
2008-01-29 11:03:00,1.9866,1.9872,1.98655,1.9872,657800001.0
2008-01-29 11:04:00,1.9872,1.98745,1.98715,1.98745,496800000.0
2008-01-29 11:05:00,1.98745,1.988,1.98745,1.98755,349200000.0
2008-01-29 11:06:00,1.98755,1.98765,1.98745,1.9876,369900000.0
2008-01-29 11:07:00,1.9876,1.98775,1.98755,1.98755,249300000.0
2008-01-29 11:08:00,1.98755,1.9877,1.98755,1.9876,375599995.0
2008-01-29 11:09:00,1.9876,1.98765,1.98745,1.98745,235100000.0
2008-01-29 11:10:00,1.98745,1.98745,1.98675,1.98685,346900000.0
2008-01-29 11:11:00,1.98685,1.98715,1.98665,1.98705,304200001.0
2008-01-29 11:12:00,1.98705,1.98725,1.987,1.9872,135400000.0
2008-01-29 11:13:00,1.9872,1.9872,1.9871,1.9872,159500000.0
2008-01-29 11:14:00,1.98715,1.9872,1.9871,1.98715,308200000.0
2008-01-29 11:15:00,1.98715,1.98715,1.987,1.98715,137200000.0
2008-01-29 11:16:00,1.98715,1.98715,1.98645,1.9866,317700000.0
2008-01-29 11:17:00,1.9866,1.98705,1.9866,1.987,344200000.0
2008-01-29 11:18:00,1.987,1.98705,1.9869,1.98695,264000000.0
2008-01-29 11:19:00,1.98695,1.9875,1.98695,1.98735,507200000.0
2008-01-29 11:20:00,1.98735,1.98735,1.9871,1.9872,466000000.0
2008-01-29 11:21:00,1.9872,1.98725,1.987,1.987,246400000.0
2008-01-29 11:22:00,1.987,1.987,1.987,1.987,123200000.0
2008-01-29 11:23:00,1.987,1.98705,1.987,1.98705,139300000.0
2008-01-29 11:24:00,1.98705,1.9872,1.98705,1.9872,173600000.0
2008-01-29 11:25:00,1.9872,1.98735,1.9872,1.9873,160800000.0
2008-01-29 11:26:00,1.9873,1.9873,1.987,1.987,368100000.0
2008-01-29 11:27:00,1.98695,1.98725,1.98695,1.98715,213100001.0
2008-01-29 11:28:00,1.98715,1.98715,1.98675,1.987,355300000.0
2008-01-29 11:29:00,1.987,1.98705,1.9869,1.987,172200000.0
2008-01-29 11:30:00,1.98695,1.9872,1.9869,1.9871,202700000.0
2008-01-29 11:31:00,1.9871,1.9875,1.98705,1.9875,388699999.0
2008-01-29 11:32:00,1.9875,1.98755,1.9873,1.98745,277100000.0
2008-01-29 11:33:00,1.9875,1.98755,1.98695,1.98715,372900000.0
2008-01-29 11:34:00,1.98715,1.9874,1.9871,1.98735,141800000.0
2008-01-29 11:35:00,1.98735,1.9874,1.98735,1.9874,90800000.0
2008-01-29 11:36:00,1.9874,1.9874,1.98735,1.9874,160800000.0
2008-01-29 11:37:00,1.9874,1.9875,1.9873,1.9875,164100000.0
2008-01-29 11:38:00,1.9875,1.9875,1.98735,1.98735,227700000.0
2008-01-29 11:39:00,1.9874,1.98745,1.9873,1.9873,121000000.0
2008-01-29 11:40:00,1.9873,1.9873,1.987,1.9871,187200000.0
2008-01-29 11:41:00,1.9871,1.9872,1.9869,1.98705,239100000.0
2008-01-29 11:42:00,1.98705,1.98725,1.987,1.9871,417800000.0
2008-01-29 11:43:00,1.9871,1.98765,1.98705,1.98745,427600000.0
2008-01-29 11:44:00,1.98755,1.9876,1.98735,1.9875,318200000.0
2008-01-29 11:45:00,1.9875,1.9875,1.98705,1.98715,189000000.0
2008-01-29 11:46:00,1.9872,1.98725,1.987,1.98715,173300000.0
2008-01-29 11:47:00,1.9872,1.98745,1.9872,1.98725,183500000.0
2008-01-29 11:48:00,1.98725,1.98755,1.98725,1.98755,166100000.0
2008-01-29 11:49:00,1.98755,1.98755,1.98725,1.98735,230300000.0
2008-01-29 11:50:00,1.98735,1.98755,1.9872,1.9875,238800000.0
2008-01-29 11:51:00,1.98755,1.98755,1.9873,1.9873,188200000.0
2008-01-29 11:52:00,1.98735,1.98765,1.9873,1.9874,190800000.0
2008-01-29 11:53:00,1.9874,1.98765,1.98735,1.9874,143600000.0
2008-01-29 11:54:00,1.9874,1.98745,1.98725,1.98735,234200000.0
2008-01-29 11:55:00,1.98735,1.9875,1.98725,1.98735,170900000.0
2008-01-29 11:56:00,1.98735,1.98745,1.98715,1.98715,264999999.0
2008-01-29 11:57:00,1.98715,1.98725,1.98705,1.9872,143000000.0
2008-01-29 11:58:00,1.98725,1.9873,1.9871,1.98725,138199998.0
2008-01-29 11:59:00,1.9873,1.98735,1.98705,1.98705,166000000.0
2008-01-29 12:00:00,1.98705,1.98725,1.98705,1.98705,130500000.0
2008-01-29 12:01:00,1.98705,1.9871,1.98695,1.98705,272100000.0
2008-01-29 12:02:00,1.98705,1.98735,1.987,1.98725,305600000.0
2008-01-29 12:03:00,1.98725,1.98735,1.98725,1.98735,207200000.0
2008-01-29 12:04:00,1.98735,1.9874,1.987,1.98705,369700000.0
2008-01-29 12:05:00,1.98705,1.98725,1.987,1.98705,200900000.0
2008-01-29 12:06:00,1.98705,1.9871,1.987,1.9871,212000000.0
2008-01-29 12:07:00,1.9871,1.9871,1.9868,1.9869,260700000.0
2008-01-29 12:08:00,1.9869,1.9871,1.9869,1.987,225400000.0
2008-01-29 12:09:00,1.987,1.9873,1.987,1.98725,174800000.0
2008-01-29 12:10:00,1.98725,1.98725,1.9872,1.9872,77800000.0
2008-01-29 12:11:00,1.98715,1.9872,1.98685,1.9871,285100000.0
2008-01-29 12:12:00,1.9871,1.98715,1.98705,1.9871,131400000.0
2008-01-29 12:13:00,1.9871,1.98725,1.987,1.98715,347300000.0
2008-01-29 12:14:00,1.98715,1.9873,1.98715,1.98715,149000000.0
2008-01-29 12:15:00,1.9872,1.98735,1.98715,1.98725,313200002.0
2008-01-29 12:16:00,1.9872,1.9874,1.9872,1.9874,97000000.0
2008-01-29 12:17:00,1.9874,1.98745,1.98715,1.98725,179200000.0
2008-01-29 12:18:00,1.9872,1.9874,1.9872,1.98735,322600000.0
2008-01-29 12:19:00,1.98735,1.98745,1.9873,1.9874,244700000.0
2008-01-29 12:20:00,1.9874,1.98745,1.9872,1.9874,278700000.0
2008-01-29 12:21:00,1.98735,1.98755,1.98725,1.98745,246200000.0
2008-01-29 12:22:00,1.98745,1.98775,1.98735,1.98775,221600000.0
2008-01-29 12:23:00,1.98775,1.98795,1.9877,1.9877,151200000.0
2008-01-29 12:24:00,1.9877,1.9877,1.98755,1.98755,141599999.0
2008-01-29 12:25:00,1.98755,1.98805,1.98755,1.988,301000000.0
2008-01-29 12:26:00,1.988,1.9883,1.988,1.9883,283900000.0
2008-01-29 12:27:00,1.9883,1.98835,1.9881,1.9883,829200000.0
2008-01-29 12:28:00,1.98825,1.98825,1.98805,1.98805,326900000.0
2008-01-29 12:29:00,1.98805,1.98815,1.9879,1.98815,319700000.0
2008-01-29 12:30:00,1.98815,1.9885,1.98815,1.9882,260900000.0
2008-01-29 12:31:00,1.9882,1.98835,1.9879,1.98795,577800000.0
2008-01-29 12:32:00,1.98795,1.98815,1.98785,1.9881,458600000.0
2008-01-29 12:33:00,1.9881,1.9881,1.988,1.9881,180200000.0
2008-01-29 12:34:00,1.98805,1.98825,1.98805,1.9882,433200000.0
2008-01-29 12:35:00,1.98825,1.9884,1.9881,1.98825,392600000.0
2008-01-29 12:36:00,1.98825,1.9883,1.9882,1.9882,146800000.0
2008-01-29 12:37:00,1.9882,1.9882,1.9882,1.9882,77600000.0
2008-01-29 12:38:00,1.9882,1.98825,1.98815,1.98815,199500000.0
2008-01-29 12:39:00,1.98815,1.98815,1.98795,1.98795,168600000.0
2008-01-29 12:40:00,1.988,1.98815,1.9879,1.98815,219400000.0
2008-01-29 12:41:00,1.98815,1.98815,1.98765,1.9877,521300002.0
2008-01-29 12:42:00,1.9877,1.9878,1.98765,1.98765,246200000.0
2008-01-29 12:43:00,1.98765,1.9877,1.9874,1.9874,206200000.0
2008-01-29 12:44:00,1.9874,1.9876,1.9874,1.98755,118400000.0
2008-01-29 12:45:00,1.98755,1.98755,1.98735,1.98735,222000000.0
2008-01-29 12:46:00,1.98735,1.9875,1.98735,1.98735,435200000.0
2008-01-29 12:47:00,1.9874,1.98755,1.9873,1.98735,447899999.0
2008-01-29 12:48:00,1.98735,1.9876,1.98735,1.98755,462999997.0
2008-01-29 12:49:00,1.98755,1.98765,1.98755,1.9876,214500000.0
2008-01-29 12:50:00,1.9876,1.98765,1.9873,1.98735,326700000.0
2008-01-29 12:51:00,1.9873,1.9875,1.9873,1.9874,322900000.0
2008-01-29 12:52:00,1.9874,1.98755,1.9873,1.9873,499100000.0
2008-01-29 12:53:00,1.9873,1.9874,1.9871,1.98715,287000000.0
2008-01-29 12:54:00,1.98715,1.98725,1.98705,1.9872,370600002.0
2008-01-29 12:55:00,1.98715,1.98765,1.98715,1.9874,441000000.0
2008-01-29 12:56:00,1.9874,1.98765,1.9874,1.98745,396100000.0
2008-01-29 12:57:00,1.98745,1.98755,1.9873,1.9875,378800000.0
2008-01-29 12:58:00,1.9875,1.9875,1.98725,1.98735,307300000.0
2008-01-29 12:59:00,1.98735,1.98745,1.98715,1.98715,234800000.0
2008-01-29 13:00:00,1.98715,1.98775,1.9871,1.9876,323500000.0
2008-01-29 13:01:00,1.98765,1.98775,1.9874,1.98745,479000000.0
2008-01-29 13:02:00,1.9875,1.98765,1.98725,1.9876,409800002.0
2008-01-29 13:03:00,1.9876,1.98765,1.9873,1.98755,281600000.0
2008-01-29 13:04:00,1.98755,1.9879,1.98755,1.9877,589900007.0
2008-01-29 13:05:00,1.98775,1.98775,1.98765,1.98765,350800000.0
2008-01-29 13:06:00,1.98765,1.98765,1.9873,1.98745,588500000.0
2008-01-29 13:07:00,1.98745,1.9875,1.98735,1.98745,230000000.0
2008-01-29 13:08:00,1.98745,1.9877,1.9873,1.98735,353600000.0
2008-01-29 13:09:00,1.9873,1.9874,1.9872,1.9874,299500000.0
2008-01-29 13:10:00,1.9874,1.98775,1.9873,1.98775,374000000.0
2008-01-29 13:11:00,1.9877,1.98795,1.9877,1.9879,420100000.0
2008-01-29 13:12:00,1.98795,1.98915,1.9879,1.989,593500001.0
2008-01-29 13:13:00,1.98895,1.9897,1.98885,1.989,1064200000.0
2008-01-29 13:14:00,1.98905,1.98935,1.989,1.98905,405600000.0
2008-01-29 13:15:00,1.98905,1.98955,1.98895,1.9895,458100000.0
2008-01-29 13:16:00,1.9895,1.9895,1.9886,1.98865,489400000.0
2008-01-29 13:17:00,1.9886,1.98905,1.9885,1.98875,515300000.0
2008-01-29 13:18:00,1.9887,1.98885,1.98835,1.98835,494900000.0
2008-01-29 13:19:00,1.98825,1.98855,1.9881,1.98835,461600000.0
2008-01-29 13:20:00,1.98835,1.98855,1.98835,1.9884,236000000.0
2008-01-29 13:21:00,1.9884,1.98845,1.9882,1.9884,307800000.0
2008-01-29 13:22:00,1.98835,1.9885,1.9883,1.9884,283900000.0
2008-01-29 13:23:00,1.98835,1.98845,1.9883,1.98845,162100000.0
2008-01-29 13:24:00,1.98845,1.98875,1.98835,1.9885,262000000.0
2008-01-29 13:25:00,1.98855,1.9887,1.98835,1.98835,370700000.0
2008-01-29 13:26:00,1.98835,1.98835,1.98825,1.9883,308499999.0
2008-01-29 13:27:00,1.98835,1.9884,1.98825,1.9883,292900000.0
2008-01-29 13:28:00,1.9883,1.9883,1.98805,1.98805,265600000.0
2008-01-29 13:29:00,1.988,1.98825,1.988,1.9882,493200000.0
2008-01-29 13:30:00,1.98825,1.98835,1.98815,1.9883,372300000.0
2008-01-29 13:31:00,1.9883,1.98875,1.98825,1.9887,162600001.0
2008-01-29 13:32:00,1.98875,1.98875,1.9886,1.9887,538200001.0
2008-01-29 13:33:00,1.9887,1.9888,1.98865,1.98875,434399998.0
2008-01-29 13:34:00,1.98875,1.98895,1.9887,1.98885,323400000.0
2008-01-29 13:35:00,1.98885,1.989,1.9887,1.98895,310900000.0
2008-01-29 13:36:00,1.98895,1.98895,1.98855,1.98855,239100000.0
2008-01-29 13:37:00,1.98855,1.989,1.9885,1.989,298099999.0
2008-01-29 13:38:00,1.989,1.9896,1.9889,1.9894,602999999.0
2008-01-29 13:39:00,1.9894,1.9895,1.98925,1.98925,648399996.0
2008-01-29 13:40:00,1.98925,1.9907,1.98915,1.99045,616800000.0
2008-01-29 13:41:00,1.99045,1.99045,1.9895,1.99015,1125579999.0
2008-01-29 13:42:00,1.9901,1.99035,1.98945,1.98945,1029000001.0
2008-01-29 13:43:00,1.98945,1.9895,1.9892,1.9895,546900000.0
2008-01-29 13:44:00,1.9895,1.9897,1.9893,1.9896,509100000.0
2008-01-29 13:45:00,1.98955,1.9904,1.98955,1.99015,729200000.0
2008-01-29 13:46:00,1.9902,1.9902,1.9898,1.9901,532100000.0
2008-01-29 13:47:00,1.9901,1.9902,1.98975,1.9901,414100000.0
2008-01-29 13:48:00,1.9901,1.9911,1.99,1.99075,879499999.0
2008-01-29 13:49:00,1.99075,1.99155,1.99065,1.9915,859800000.0
2008-01-29 13:50:00,1.99145,1.99145,1.99095,1.99095,256800000.0
2008-01-29 13:51:00,1.99095,1.991,1.99065,1.991,282900000.0
2008-01-29 13:52:00,1.991,1.9913,1.991,1.9913,146400000.0
2008-01-29 13:53:00,1.9913,1.99165,1.99115,1.99125,284300000.0
2008-01-29 13:54:00,1.99125,1.99135,1.9912,1.99135,169900000.0
2008-01-29 13:55:00,1.9914,1.9915,1.991,1.9911,143700000.0
2008-01-29 13:56:00,1.9911,1.9915,1.99095,1.9914,207500000.0
2008-01-29 13:57:00,1.9914,1.99215,1.99135,1.99185,282880000.0
2008-01-29 13:58:00,1.9919,1.99275,1.99185,1.99245,362760001.0
2008-01-29 13:59:00,1.99245,1.99255,1.992,1.9922,257100000.0
2008-01-29 14:00:00,1.9922,1.99245,1.992,1.992,196900000.0
2008-01-29 14:01:00,1.99205,1.99205,1.99155,1.99185,310540000.0
2008-01-29 14:02:00,1.99185,1.99205,1.99115,1.9912,360400000.0
2008-01-29 14:03:00,1.9912,1.99125,1.99055,1.99075,256600000.0
2008-01-29 14:04:00,1.99075,1.99125,1.9907,1.9911,134100000.0
2008-01-29 14:05:00,1.9911,1.9911,1.99075,1.99095,336900001.0
2008-01-29 14:06:00,1.99095,1.9915,1.99095,1.9913,179000000.0
2008-01-29 14:07:00,1.9913,1.99155,1.9912,1.9915,209000000.0
2008-01-29 14:08:00,1.99145,1.9915,1.99135,1.99145,148700000.0
2008-01-29 14:09:00,1.99145,1.9915,1.9914,1.99145,231100000.0
2008-01-29 14:10:00,1.9914,1.99185,1.9914,1.99175,498500000.0
2008-01-29 14:11:00,1.9917,1.99185,1.9916,1.9917,217000000.0
2008-01-29 14:12:00,1.9917,1.99175,1.99155,1.99155,133500000.0
2008-01-29 14:13:00,1.99155,1.9922,1.99155,1.9919,328900000.0
2008-01-29 14:14:00,1.99195,1.99215,1.99175,1.99195,608100000.0
2008-01-29 14:15:00,1.99195,1.99265,1.99185,1.9925,388399999.0
2008-01-29 14:16:00,1.9925,1.9926,1.99245,1.99245,215200000.0
2008-01-29 14:17:00,1.99245,1.99245,1.9921,1.99215,307500000.0
2008-01-29 14:18:00,1.99215,1.99245,1.9921,1.9924,400100000.0
2008-01-29 14:19:00,1.9924,1.99255,1.9924,1.99255,170700000.0
2008-01-29 14:20:00,1.99255,1.99265,1.9925,1.9926,361900000.0
2008-01-29 14:21:00,1.9926,1.99285,1.99255,1.99275,217900000.0
2008-01-29 14:22:00,1.99275,1.99275,1.99245,1.99265,176300000.0
2008-01-29 14:23:00,1.99265,1.99275,1.99255,1.99275,163100000.0
2008-01-29 14:24:00,1.9927,1.9928,1.9925,1.9926,192300000.0
2008-01-29 14:25:00,1.9926,1.9927,1.99245,1.99245,283200000.0
2008-01-29 14:26:00,1.9924,1.9925,1.9922,1.99235,432800000.0
2008-01-29 14:27:00,1.99235,1.9926,1.99235,1.9926,212700000.0
2008-01-29 14:28:00,1.9926,1.9928,1.99235,1.9926,522600000.0
2008-01-29 14:29:00,1.9926,1.99285,1.9923,1.9923,250400000.0
2008-01-29 14:30:00,1.99235,1.99235,1.9921,1.99225,339900000.0
2008-01-29 14:31:00,1.99225,1.99235,1.9922,1.99225,201000000.0
2008-01-29 14:32:00,1.99225,1.9923,1.9921,1.9922,116000000.0
2008-01-29 14:33:00,1.9922,1.99225,1.99205,1.99215,137400000.0
2008-01-29 14:34:00,1.99215,1.99225,1.99205,1.99205,242600000.0
2008-01-29 14:35:00,1.99205,1.99245,1.992,1.99225,226500000.0
2008-01-29 14:36:00,1.99225,1.99225,1.9918,1.99195,159500000.0
2008-01-29 14:37:00,1.99195,1.992,1.99175,1.9919,149200000.0
2008-01-29 14:38:00,1.9919,1.99215,1.9918,1.9919,197200000.0
2008-01-29 14:39:00,1.99195,1.992,1.9916,1.9916,243700000.0
2008-01-29 14:40:00,1.9916,1.99205,1.9916,1.9918,162300000.0
2008-01-29 14:41:00,1.9918,1.99195,1.99165,1.9917,347400004.0
2008-01-29 14:42:00,1.9917,1.9917,1.9912,1.9912,191400000.0
2008-01-29 14:43:00,1.99125,1.99165,1.9911,1.9916,281300001.0
2008-01-29 14:44:00,1.9916,1.99205,1.9916,1.99195,216900000.0
2008-01-29 14:45:00,1.99195,1.99205,1.99135,1.99165,176200000.0
2008-01-29 14:46:00,1.99165,1.99165,1.99125,1.99145,240100000.0
2008-01-29 14:47:00,1.99145,1.99205,1.99115,1.99195,212600000.0
2008-01-29 14:48:00,1.9919,1.99205,1.9914,1.99145,603600000.0
2008-01-29 14:49:00,1.9914,1.9915,1.991,1.9911,555099999.0
2008-01-29 14:50:00,1.9911,1.99135,1.9909,1.991,267150000.0
2008-01-29 14:51:00,1.991,1.99145,1.991,1.9913,147300000.0
2008-01-29 14:52:00,1.9913,1.99135,1.9911,1.9912,280200000.0
2008-01-29 14:53:00,1.9912,1.9912,1.9909,1.99105,194400000.0
2008-01-29 14:54:00,1.99105,1.99135,1.9909,1.99095,261900000.0
2008-01-29 14:55:00,1.99095,1.99135,1.9908,1.9909,334800000.0
2008-01-29 14:56:00,1.99095,1.99125,1.9903,1.9903,374800001.0
2008-01-29 14:57:00,1.9903,1.9903,1.9899,1.99015,618800000.0
2008-01-29 14:58:00,1.99015,1.99015,1.98975,1.98975,230900000.0
2008-01-29 14:59:00,1.98975,1.99,1.9896,1.98975,384300002.0
2008-01-29 15:00:00,1.98975,1.98985,1.9894,1.98965,462199999.0
2008-01-29 15:01:00,1.98965,1.98965,1.98895,1.98895,192100000.0
2008-01-29 15:02:00,1.9888,1.9893,1.98875,1.98925,118700000.0
2008-01-29 15:03:00,1.98925,1.98955,1.9891,1.9894,357500000.0
2008-01-29 15:04:00,1.98945,1.98955,1.9893,1.98935,500100000.0
2008-01-29 15:05:00,1.98935,1.98955,1.98935,1.98955,322700000.0
2008-01-29 15:06:00,1.98955,1.98955,1.98905,1.98915,478700002.0
2008-01-29 15:07:00,1.9891,1.9891,1.98855,1.98865,698600001.0
2008-01-29 15:08:00,1.98865,1.98865,1.98675,1.9874,736400000.0
2008-01-29 15:09:00,1.98735,1.98765,1.98735,1.9875,573200000.0
2008-01-29 15:10:00,1.9875,1.9879,1.98745,1.98755,679900000.0
2008-01-29 15:11:00,1.98755,1.9878,1.9875,1.9878,119300000.0
2008-01-29 15:12:00,1.9878,1.9879,1.98755,1.9877,392699999.0
2008-01-29 15:13:00,1.98775,1.988,1.9877,1.98795,468099999.0
2008-01-29 15:14:00,1.98795,1.9882,1.9878,1.9882,188999998.0
2008-01-29 15:15:00,1.9882,1.9882,1.988,1.9881,171800000.0
2008-01-29 15:16:00,1.9881,1.98825,1.98805,1.9882,175800001.0
2008-01-29 15:17:00,1.98825,1.98825,1.988,1.988,148000000.0
2008-01-29 15:18:00,1.988,1.9884,1.988,1.9883,77900000.0
2008-01-29 15:19:00,1.9883,1.9883,1.98795,1.98805,227900000.0
2008-01-29 15:20:00,1.9881,1.98815,1.98765,1.98765,163700000.0
2008-01-29 15:21:00,1.98765,1.98825,1.98755,1.988,260800000.0
2008-01-29 15:22:00,1.988,1.98855,1.988,1.98835,283000000.0
2008-01-29 15:23:00,1.98835,1.98865,1.98835,1.9886,273500000.0
2008-01-29 15:24:00,1.9886,1.9886,1.9885,1.98855,162300000.0
2008-01-29 15:25:00,1.98855,1.98875,1.98855,1.98865,238500000.0
2008-01-29 15:26:00,1.98865,1.98865,1.98835,1.98835,250699999.0
2008-01-29 15:27:00,1.98835,1.98855,1.9883,1.98845,507300000.0
2008-01-29 15:28:00,1.98845,1.98845,1.98765,1.988,380100000.0
2008-01-29 15:29:00,1.988,1.98805,1.98765,1.98795,412600002.0
2008-01-29 15:30:00,1.98795,1.98795,1.98665,1.98755,719200000.0
2008-01-29 15:31:00,1.98755,1.98765,1.98675,1.9868,500300001.0
2008-01-29 15:32:00,1.98675,1.987,1.98625,1.9866,890400001.0
2008-01-29 15:33:00,1.98665,1.98665,1.98595,1.98625,293500000.0
2008-01-29 15:34:00,1.98625,1.98685,1.98625,1.9868,464100000.0
2008-01-29 15:35:00,1.9868,1.9871,1.98675,1.9868,485200000.0
2008-01-29 15:36:00,1.98675,1.98685,1.986,1.98655,475900000.0
2008-01-29 15:37:00,1.98655,1.98685,1.98655,1.9867,452600000.0
2008-01-29 15:38:00,1.9867,1.98675,1.98645,1.98675,582800001.0
2008-01-29 15:39:00,1.98675,1.98775,1.9867,1.98775,442400000.0
2008-01-29 15:40:00,1.98775,1.9878,1.9873,1.9873,411800000.0
2008-01-29 15:41:00,1.9873,1.9873,1.98655,1.98655,499099999.0
2008-01-29 15:42:00,1.98655,1.98685,1.98585,1.98615,608400001.0
2008-01-29 15:43:00,1.98615,1.9866,1.98615,1.98655,375000000.0
2008-01-29 15:44:00,1.98655,1.9869,1.98655,1.98675,399500000.0
2008-01-29 15:45:00,1.98675,1.9868,1.98635,1.98645,806800001.0
2008-01-29 15:46:00,1.98645,1.98665,1.98635,1.9865,484500000.0
2008-01-29 15:47:00,1.9865,1.9867,1.9864,1.9867,367900000.0
2008-01-29 15:48:00,1.9867,1.9874,1.9867,1.9874,325600000.0
2008-01-29 15:49:00,1.9875,1.98795,1.9874,1.9874,425099999.0
2008-01-29 15:50:00,1.9874,1.9874,1.9867,1.9868,511300000.0
2008-01-29 15:51:00,1.9868,1.98715,1.9866,1.98715,381400000.0
2008-01-29 15:52:00,1.98715,1.98785,1.98705,1.98765,650200000.0
2008-01-29 15:53:00,1.9877,1.9883,1.98765,1.98825,693300002.0
2008-01-29 15:54:00,1.98825,1.98855,1.98815,1.98845,653500000.0
2008-01-29 15:55:00,1.98845,1.98875,1.98845,1.9887,419700000.0
2008-01-29 15:56:00,1.9887,1.98925,1.9886,1.98895,548500000.0
2008-01-29 15:57:00,1.989,1.9892,1.9889,1.9889,348600000.0
2008-01-29 15:58:00,1.9889,1.9889,1.9881,1.98845,510800004.0
2008-01-29 15:59:00,1.98845,1.98875,1.9884,1.98865,350300000.0
2008-01-29 16:00:00,1.98865,1.98875,1.98825,1.9887,491000000.0
2008-01-29 16:01:00,1.9887,1.98895,1.9882,1.9882,879400002.0
2008-01-29 16:02:00,1.9882,1.98855,1.98815,1.98855,411100000.0
2008-01-29 16:03:00,1.98855,1.98875,1.9885,1.9887,161100000.0
2008-01-29 16:04:00,1.9887,1.98885,1.9887,1.98875,382700000.0
2008-01-29 16:05:00,1.98875,1.98955,1.98875,1.98925,517050000.0
2008-01-29 16:06:00,1.98925,1.98945,1.98895,1.9893,638400000.0
2008-01-29 16:07:00,1.98925,1.98955,1.9885,1.98855,904100000.0
2008-01-29 16:08:00,1.9886,1.98885,1.98845,1.98855,423500000.0
2008-01-29 16:09:00,1.98855,1.98875,1.9885,1.9885,371300000.0
2008-01-29 16:10:00,1.9885,1.98865,1.9885,1.98855,437500000.0
2008-01-29 16:11:00,1.98855,1.98885,1.9884,1.98885,506900000.0
2008-01-29 16:12:00,1.98885,1.98895,1.9888,1.98885,170400000.0
2008-01-29 16:13:00,1.98885,1.98885,1.98875,1.98885,145200000.0
2008-01-29 16:14:00,1.9888,1.98905,1.9888,1.98885,255100000.0
2008-01-29 16:15:00,1.98885,1.9892,1.98885,1.9891,267800000.0
2008-01-29 16:16:00,1.9891,1.98925,1.98895,1.989,484899999.0
2008-01-29 16:17:00,1.989,1.98925,1.98895,1.9891,418000000.0
2008-01-29 16:18:00,1.9892,1.9893,1.9889,1.98895,511600000.0
2008-01-29 16:19:00,1.9888,1.98905,1.9888,1.98895,766300001.0
2008-01-29 16:20:00,1.98895,1.98935,1.98895,1.98905,616500001.0
2008-01-29 16:21:00,1.98905,1.98925,1.989,1.98925,603700002.0
2008-01-29 16:22:00,1.98925,1.98925,1.98885,1.98895,352200000.0
2008-01-29 16:23:00,1.9889,1.98905,1.98855,1.98855,577500003.0
2008-01-29 16:24:00,1.98855,1.98865,1.98845,1.98855,616599997.0
2008-01-29 16:25:00,1.98855,1.9886,1.98855,1.9886,218600000.0
2008-01-29 16:26:00,1.9886,1.9886,1.9885,1.9886,202000000.0
2008-01-29 16:27:00,1.9886,1.98865,1.9883,1.98835,423899999.0
2008-01-29 16:28:00,1.98835,1.98835,1.988,1.9882,602900003.0
2008-01-29 16:29:00,1.9882,1.98825,1.98805,1.9881,162200000.0
2008-01-29 16:30:00,1.9881,1.98815,1.988,1.98805,533900000.0
2008-01-29 16:31:00,1.9881,1.9882,1.988,1.9881,304799999.0
2008-01-29 16:32:00,1.9881,1.9881,1.98765,1.98785,209500000.0
2008-01-29 16:33:00,1.98785,1.98795,1.98785,1.9879,104800000.0
2008-01-29 16:34:00,1.98785,1.98795,1.9878,1.98795,567500000.0
2008-01-29 16:35:00,1.98795,1.98795,1.9873,1.98735,290700000.0
2008-01-29 16:36:00,1.98735,1.98735,1.9871,1.9872,295000000.0
2008-01-29 16:37:00,1.9872,1.9875,1.98695,1.98695,380300000.0
2008-01-29 16:38:00,1.98695,1.98745,1.9868,1.98715,621700000.0
2008-01-29 16:39:00,1.98715,1.98745,1.98715,1.98725,409400000.0
2008-01-29 16:40:00,1.98725,1.98735,1.9872,1.9873,241700000.0
2008-01-29 16:41:00,1.9873,1.98745,1.98725,1.9873,726400000.0
2008-01-29 16:42:00,1.98735,1.98735,1.98725,1.9873,61400000.0
2008-01-29 16:43:00,1.98735,1.98735,1.9871,1.98715,249800000.0
2008-01-29 16:44:00,1.98715,1.9872,1.987,1.9872,360000000.0
2008-01-29 16:45:00,1.9872,1.9873,1.9871,1.98725,361100000.0
2008-01-29 16:46:00,1.98725,1.98725,1.98715,1.9872,113200001.0
2008-01-29 16:47:00,1.9872,1.98725,1.98705,1.9871,286800000.0
2008-01-29 16:48:00,1.9871,1.98715,1.987,1.987,212600000.0
2008-01-29 16:49:00,1.98705,1.98705,1.98645,1.98645,311800000.0
2008-01-29 16:50:00,1.98645,1.98655,1.98635,1.98635,344900000.0
2008-01-29 16:51:00,1.9864,1.98655,1.98625,1.98645,322199999.0
2008-01-29 16:52:00,1.98645,1.98645,1.9862,1.98645,338100000.0
2008-01-29 16:53:00,1.98645,1.98655,1.9858,1.98585,246100000.0
2008-01-29 16:54:00,1.98585,1.98595,1.9851,1.9852,521700000.0
2008-01-29 16:55:00,1.9852,1.98535,1.9851,1.98525,413300000.0
2008-01-29 16:56:00,1.98525,1.9854,1.98465,1.9852,318800000.0
2008-01-29 16:57:00,1.98525,1.98585,1.98525,1.98575,223900000.0
2008-01-29 16:58:00,1.98575,1.98585,1.98555,1.98575,382100000.0
2008-01-29 16:59:00,1.98575,1.98625,1.9857,1.98605,182800000.0
2008-01-29 17:00:00,1.98605,1.98675,1.98595,1.9861,202400000.0
2008-01-29 17:01:00,1.98605,1.98645,1.98595,1.9861,451050000.0
2008-01-29 17:02:00,1.9861,1.9861,1.9851,1.98515,773099999.0
2008-01-29 17:03:00,1.9851,1.9852,1.98475,1.98485,571300000.0
2008-01-29 17:04:00,1.98485,1.9852,1.98475,1.98505,96900000.0
2008-01-29 17:05:00,1.98505,1.9851,1.98425,1.98485,281532000.0
2008-01-29 17:06:00,1.9848,1.98485,1.98465,1.9848,356350000.0
2008-01-29 17:07:00,1.98485,1.985,1.9847,1.9849,433499998.0
2008-01-29 17:08:00,1.9849,1.98505,1.9841,1.98435,351700000.0
2008-01-29 17:09:00,1.98435,1.98465,1.9839,1.9839,448800000.0
2008-01-29 17:10:00,1.984,1.98465,1.98395,1.98465,493000000.0
2008-01-29 17:11:00,1.9846,1.9846,1.98415,1.9844,494000000.0
2008-01-29 17:12:00,1.98445,1.98465,1.98395,1.98415,847300000.0
2008-01-29 17:13:00,1.98415,1.98495,1.98415,1.98495,557200000.0
2008-01-29 17:14:00,1.9849,1.9854,1.9849,1.98495,289600000.0
2008-01-29 17:15:00,1.9849,1.98505,1.9847,1.9848,208900000.0
2008-01-29 17:16:00,1.9848,1.98485,1.98425,1.98425,92300000.0
2008-01-29 17:17:00,1.98425,1.9847,1.98405,1.98455,216800000.0
2008-01-29 17:18:00,1.9846,1.98505,1.9846,1.985,217700000.0
2008-01-29 17:19:00,1.9851,1.98515,1.98485,1.98485,179900000.0
2008-01-29 17:20:00,1.9849,1.9858,1.98485,1.9854,465200000.0
2008-01-29 17:21:00,1.9854,1.98595,1.9854,1.98585,486700000.0
2008-01-29 17:22:00,1.98585,1.98605,1.9858,1.9859,456700000.0
2008-01-29 17:23:00,1.9859,1.9859,1.98565,1.9858,361200000.0
2008-01-29 17:24:00,1.9858,1.98605,1.98575,1.98575,429500000.0
2008-01-29 17:25:00,1.9858,1.98585,1.98565,1.98565,190300000.0
2008-01-29 17:26:00,1.98565,1.98635,1.98565,1.9862,170300000.0
2008-01-29 17:27:00,1.98625,1.9864,1.986,1.986,361900000.0
2008-01-29 17:28:00,1.98605,1.987,1.98605,1.9868,362100001.0
2008-01-29 17:29:00,1.9868,1.98715,1.9865,1.98715,353800001.0
2008-01-29 17:30:00,1.9871,1.9872,1.98675,1.98705,259500000.0
2008-01-29 17:31:00,1.98705,1.9878,1.98705,1.98765,235100000.0
2008-01-29 17:32:00,1.98765,1.9878,1.9874,1.98755,124200000.0
2008-01-29 17:33:00,1.9876,1.9876,1.9872,1.9873,233600000.0
2008-01-29 17:34:00,1.98735,1.9874,1.98695,1.98695,396700000.0
2008-01-29 17:35:00,1.98695,1.9872,1.98675,1.9868,430600000.0
2008-01-29 17:36:00,1.98675,1.9868,1.9865,1.9865,400400000.0
2008-01-29 17:37:00,1.9865,1.9865,1.98635,1.98635,361000000.0
2008-01-29 17:38:00,1.98635,1.98665,1.9863,1.9863,654500000.0
2008-01-29 17:39:00,1.9863,1.9867,1.9863,1.98665,336700000.0
2008-01-29 17:40:00,1.98665,1.9869,1.98665,1.9869,313900000.0
2008-01-29 17:41:00,1.98685,1.9869,1.98655,1.98665,254100000.0
2008-01-29 17:42:00,1.9866,1.98665,1.98645,1.98655,279200000.0
2008-01-29 17:43:00,1.98655,1.98675,1.98635,1.98675,420700000.0
2008-01-29 17:44:00,1.9867,1.98695,1.9867,1.9868,306500000.0
2008-01-29 17:45:00,1.9868,1.9868,1.98655,1.98675,453500000.0
2008-01-29 17:46:00,1.98675,1.98695,1.98655,1.9869,294100000.0
2008-01-29 17:47:00,1.9869,1.9871,1.9869,1.9871,183100000.0
2008-01-29 17:48:00,1.9871,1.98715,1.987,1.9871,275500000.0
2008-01-29 17:49:00,1.9871,1.9871,1.9869,1.9871,373200000.0
2008-01-29 17:50:00,1.98705,1.9871,1.9865,1.9865,335100000.0
2008-01-29 17:51:00,1.9865,1.9866,1.9863,1.9865,285000000.0
2008-01-29 17:52:00,1.9865,1.98655,1.9861,1.9861,251500000.0
2008-01-29 17:53:00,1.986,1.98605,1.98545,1.98555,301000000.0
2008-01-29 17:54:00,1.9855,1.98585,1.9854,1.98575,560700000.0
2008-01-29 17:55:00,1.98575,1.98655,1.98575,1.9864,335700000.0
2008-01-29 17:56:00,1.9864,1.98685,1.9864,1.98675,261500000.0
2008-01-29 17:57:00,1.98675,1.98675,1.9864,1.98675,347200000.0
2008-01-29 17:58:00,1.98675,1.98675,1.98645,1.98655,390600000.0
2008-01-29 17:59:00,1.98655,1.98745,1.98655,1.98725,586500001.0
2008-01-29 18:00:00,1.9872,1.9874,1.9869,1.98695,609300004.0
2008-01-29 18:01:00,1.98695,1.98725,1.9868,1.98685,548399994.0
2008-01-29 18:02:00,1.9869,1.98715,1.98675,1.98705,287500000.0
2008-01-29 18:03:00,1.98705,1.9873,1.987,1.98715,239500000.0
2008-01-29 18:04:00,1.98715,1.98785,1.98705,1.98765,604400000.0
2008-01-29 18:05:00,1.9876,1.98765,1.98725,1.98725,538800000.0
2008-01-29 18:06:00,1.98725,1.98735,1.98695,1.98725,345900000.0
2008-01-29 18:07:00,1.98725,1.98745,1.98725,1.9873,165500000.0
2008-01-29 18:08:00,1.9873,1.9873,1.987,1.9871,587599996.0
2008-01-29 18:09:00,1.98705,1.9871,1.987,1.9871,275500000.0
2008-01-29 18:10:00,1.9871,1.98715,1.98705,1.9871,138200000.0
2008-01-29 18:11:00,1.9871,1.98715,1.98695,1.98705,428700000.0
2008-01-29 18:12:00,1.98705,1.9873,1.98675,1.98725,383000000.0
2008-01-29 18:13:00,1.98725,1.9876,1.98725,1.9876,410400000.0
2008-01-29 18:14:00,1.9876,1.9877,1.9873,1.98745,423700001.0
2008-01-29 18:15:00,1.9874,1.98755,1.9874,1.9875,192000000.0
2008-01-29 18:16:00,1.9875,1.9875,1.9873,1.9873,187200000.0
2008-01-29 18:17:00,1.9873,1.98775,1.9873,1.98765,677499998.0
2008-01-29 18:18:00,1.98765,1.98855,1.98755,1.9884,884499999.0
2008-01-29 18:19:00,1.98845,1.98845,1.98805,1.98805,414300000.0
2008-01-29 18:20:00,1.98805,1.98805,1.98765,1.9879,596200001.0
2008-01-29 18:21:00,1.98785,1.98785,1.9876,1.9877,132500000.0
2008-01-29 18:22:00,1.9877,1.9877,1.98735,1.98745,258800000.0
2008-01-29 18:23:00,1.98745,1.9876,1.98735,1.98755,247800000.0
2008-01-29 18:24:00,1.98755,1.98755,1.987,1.987,261100000.0
2008-01-29 18:25:00,1.987,1.987,1.98665,1.9867,293500000.0
2008-01-29 18:26:00,1.9867,1.98715,1.9867,1.98715,473800000.0
2008-01-29 18:27:00,1.98715,1.9874,1.987,1.98735,411800000.0
2008-01-29 18:28:00,1.98735,1.9876,1.9872,1.9875,432200000.0
2008-01-29 18:29:00,1.9875,1.98775,1.9875,1.9877,708100000.0
2008-01-29 18:30:00,1.9877,1.98785,1.98735,1.98745,842999999.0
2008-01-29 18:31:00,1.98745,1.98745,1.9867,1.9867,458650000.0
2008-01-29 18:32:00,1.9867,1.98675,1.9867,1.9867,378650000.0
2008-01-29 18:33:00,1.98665,1.98695,1.9866,1.98695,79200000.0
2008-01-29 18:34:00,1.9869,1.98695,1.9866,1.98665,328800000.0
2008-01-29 18:35:00,1.98665,1.9868,1.98655,1.98675,212300000.0
2008-01-29 18:36:00,1.9867,1.98685,1.9866,1.98665,292400000.0
2008-01-29 18:37:00,1.98665,1.9868,1.9866,1.9866,403400000.0
2008-01-29 18:38:00,1.9866,1.9866,1.9865,1.9865,610600000.0
2008-01-29 18:39:00,1.9865,1.9865,1.98645,1.9865,905900000.0
2008-01-29 18:40:00,1.9865,1.98655,1.98635,1.9865,841200000.0
2008-01-29 18:41:00,1.98645,1.98655,1.98625,1.98625,213500000.0
2008-01-29 18:42:00,1.9863,1.98645,1.98625,1.98635,691400000.0
2008-01-29 18:43:00,1.98635,1.98645,1.98635,1.9864,205300000.0
2008-01-29 18:44:00,1.9864,1.9864,1.986,1.98605,478300000.0
2008-01-29 18:45:00,1.98605,1.98635,1.986,1.98635,369600000.0
2008-01-29 18:46:00,1.98635,1.9864,1.98585,1.9859,115300000.0
2008-01-29 18:47:00,1.98585,1.98595,1.985,1.98515,295300001.0
2008-01-29 18:48:00,1.98515,1.98575,1.9851,1.9857,244500000.0
2008-01-29 18:49:00,1.9857,1.98595,1.9857,1.9857,181200000.0
2008-01-29 18:50:00,1.9857,1.98605,1.98555,1.98555,458300000.0
2008-01-29 18:51:00,1.9856,1.98595,1.98555,1.98595,99200000.0
2008-01-29 18:52:00,1.98595,1.98615,1.98595,1.98605,244500000.0
2008-01-29 18:53:00,1.98605,1.98635,1.98605,1.9861,207300000.0
2008-01-29 18:54:00,1.9861,1.98615,1.98565,1.98575,369399999.0
2008-01-29 18:55:00,1.98565,1.9857,1.98545,1.98555,451000000.0
2008-01-29 18:56:00,1.98555,1.98565,1.9854,1.9855,261100001.0
2008-01-29 18:57:00,1.9855,1.98565,1.98545,1.9856,446800000.0
2008-01-29 18:58:00,1.98555,1.9856,1.98555,1.9856,208000000.0
2008-01-29 18:59:00,1.9856,1.98565,1.98515,1.9855,574100001.0
2008-01-29 19:00:00,1.98545,1.98565,1.98545,1.98565,191300000.0
2008-01-29 19:01:00,1.98565,1.98575,1.9856,1.98575,165900000.0
2008-01-29 19:02:00,1.98575,1.98585,1.9857,1.9858,111300000.0
2008-01-29 19:03:00,1.9858,1.9859,1.98565,1.9859,214500000.0
2008-01-29 19:04:00,1.9859,1.98595,1.9857,1.98575,151500000.0
2008-01-29 19:05:00,1.98575,1.98605,1.9857,1.9859,199400000.0
2008-01-29 19:06:00,1.9859,1.986,1.98575,1.98585,106700000.0
2008-01-29 19:07:00,1.98585,1.98585,1.98565,1.98575,164099999.0
2008-01-29 19:08:00,1.9857,1.98585,1.98565,1.98565,230700000.0
2008-01-29 19:09:00,1.98565,1.98575,1.9856,1.9856,131300000.0
2008-01-29 19:10:00,1.9856,1.98565,1.9855,1.98555,110400000.0
2008-01-29 19:11:00,1.9855,1.98555,1.98535,1.98545,230100000.0
2008-01-29 19:12:00,1.98545,1.98545,1.98515,1.98515,235300000.0
2008-01-29 19:13:00,1.9852,1.98525,1.9852,1.98525,151100000.0
2008-01-29 19:14:00,1.98525,1.9854,1.9851,1.9853,300600000.0
2008-01-29 19:15:00,1.9853,1.9855,1.9853,1.9855,114100000.0
2008-01-29 19:16:00,1.9855,1.98555,1.98545,1.9855,86900000.0
2008-01-29 19:17:00,1.9855,1.98555,1.9855,1.98555,239300000.0
2008-01-29 19:18:00,1.98555,1.98575,1.98545,1.98555,380700000.0
2008-01-29 19:19:00,1.98555,1.98595,1.98545,1.9858,334800000.0
2008-01-29 19:20:00,1.9858,1.9858,1.98555,1.9856,106100000.0
2008-01-29 19:21:00,1.98555,1.98575,1.9855,1.98555,117000000.0
2008-01-29 19:22:00,1.9856,1.98565,1.9855,1.9856,156200000.0
2008-01-29 19:23:00,1.9856,1.9856,1.98555,1.98555,63800000.0
2008-01-29 19:24:00,1.98555,1.9856,1.9855,1.9856,113900000.0
2008-01-29 19:25:00,1.9856,1.98585,1.98555,1.9857,320500000.0
2008-01-29 19:26:00,1.98565,1.98575,1.9855,1.98555,494499999.0
2008-01-29 19:27:00,1.98555,1.9856,1.9853,1.98535,153500000.0
2008-01-29 19:28:00,1.98535,1.98555,1.9853,1.98545,262000000.0
2008-01-29 19:29:00,1.9855,1.9855,1.98535,1.98535,116900000.0
2008-01-29 19:30:00,1.98535,1.98575,1.98535,1.9856,124300000.0
2008-01-29 19:31:00,1.98565,1.9858,1.9856,1.9858,123100000.0
2008-01-29 19:32:00,1.9858,1.98605,1.98575,1.98605,275600000.0
2008-01-29 19:33:00,1.98605,1.98605,1.98585,1.98595,182600000.0
2008-01-29 19:34:00,1.986,1.9861,1.98595,1.9861,113700000.0
2008-01-29 19:35:00,1.9861,1.98615,1.9861,1.98615,104400000.0
2008-01-29 19:36:00,1.98615,1.98615,1.9861,1.9861,84600000.0
2008-01-29 19:37:00,1.9861,1.98615,1.98605,1.98605,76700000.0
2008-01-29 19:38:00,1.98605,1.9861,1.98605,1.98605,202400000.0
2008-01-29 19:39:00,1.98605,1.98605,1.986,1.98605,91400000.0
2008-01-29 19:40:00,1.986,1.98605,1.98595,1.98595,223700000.0
2008-01-29 19:41:00,1.986,1.9861,1.98585,1.98585,119200000.0
2008-01-29 19:42:00,1.98585,1.9859,1.98555,1.98555,217050000.0
2008-01-29 19:43:00,1.98555,1.98565,1.98535,1.9854,390800000.0
2008-01-29 19:44:00,1.98545,1.9857,1.98545,1.98545,182700000.0
2008-01-29 19:45:00,1.98545,1.9856,1.98545,1.9855,148800000.0
2008-01-29 19:46:00,1.9855,1.98555,1.9855,1.98555,89599999.0
2008-01-29 19:47:00,1.98555,1.98575,1.9855,1.98575,160700000.0
2008-01-29 19:48:00,1.98575,1.98595,1.98565,1.98595,148300000.0
2008-01-29 19:49:00,1.98595,1.98595,1.9859,1.9859,130200000.0
2008-01-29 19:50:00,1.9859,1.98595,1.9858,1.9859,206900000.0
2008-01-29 19:51:00,1.9859,1.986,1.9858,1.9858,189600000.0
2008-01-29 19:52:00,1.9858,1.98595,1.9858,1.9859,171900000.0
2008-01-29 19:53:00,1.9859,1.98595,1.9859,1.9859,184700002.0
2008-01-29 19:54:00,1.9859,1.986,1.9859,1.98595,149800000.0
2008-01-29 19:55:00,1.98595,1.98595,1.98575,1.98575,292700001.0
2008-01-29 19:56:00,1.9858,1.98585,1.98575,1.98575,204599997.0
2008-01-29 19:57:00,1.9857,1.98575,1.98565,1.98565,197400000.0
2008-01-29 19:58:00,1.98565,1.98575,1.98545,1.9856,401099992.0
2008-01-29 19:59:00,1.9856,1.98565,1.9856,1.98565,342600000.0
2008-01-29 20:00:00,1.9856,1.98565,1.9854,1.9855,390800000.0
2008-01-29 20:01:00,1.98555,1.98555,1.9854,1.9855,149100000.0
2008-01-29 20:02:00,1.9855,1.98565,1.9855,1.98555,59700000.0
2008-01-29 20:03:00,1.98555,1.98575,1.98555,1.9857,184899999.0
2008-01-29 20:04:00,1.9857,1.98595,1.9857,1.9858,118800000.0
2008-01-29 20:05:00,1.9859,1.98595,1.98575,1.98585,364700000.0
2008-01-29 20:06:00,1.98585,1.98595,1.98575,1.9858,236200000.0
2008-01-29 20:07:00,1.9858,1.9859,1.98575,1.9858,91599999.0
2008-01-29 20:08:00,1.9858,1.9858,1.98555,1.9858,197800000.0
2008-01-29 20:09:00,1.9858,1.9858,1.98565,1.98565,206000000.0
2008-01-29 20:10:00,1.98565,1.98575,1.98545,1.9856,109900000.0
2008-01-29 20:11:00,1.98565,1.98565,1.9855,1.9856,175600000.0
2008-01-29 20:12:00,1.9856,1.9856,1.98555,1.98555,34600000.0
2008-01-29 20:13:00,1.98555,1.98585,1.98555,1.98575,103800000.0
2008-01-29 20:14:00,1.98575,1.9858,1.9857,1.9857,77100000.0
2008-01-29 20:15:00,1.9857,1.98575,1.98545,1.9855,115700000.0
2008-01-29 20:16:00,1.98545,1.9855,1.98505,1.9851,241200000.0
2008-01-29 20:17:00,1.9851,1.98535,1.98505,1.98515,377500000.0
2008-01-29 20:18:00,1.9851,1.98525,1.9849,1.98505,180700000.0
2008-01-29 20:19:00,1.98505,1.98535,1.985,1.98535,229400000.0
2008-01-29 20:20:00,1.98535,1.98535,1.98505,1.9852,375600000.0
2008-01-29 20:21:00,1.9852,1.9853,1.98485,1.98485,347100000.0
2008-01-29 20:22:00,1.98485,1.98495,1.98455,1.9846,372400000.0
2008-01-29 20:23:00,1.9846,1.98465,1.9842,1.98425,458799999.0
2008-01-29 20:24:00,1.98425,1.98455,1.9841,1.9844,617700000.0
2008-01-29 20:25:00,1.9844,1.98475,1.98425,1.98445,443700000.0
2008-01-29 20:26:00,1.98445,1.98485,1.98445,1.98485,560600000.0
2008-01-29 20:27:00,1.98495,1.98525,1.9848,1.98495,303700000.0
2008-01-29 20:28:00,1.98495,1.98525,1.9848,1.9852,469900000.0
2008-01-29 20:29:00,1.9852,1.9853,1.9851,1.98515,561700000.0
2008-01-29 20:30:00,1.9851,1.9852,1.9851,1.98515,1906800000.0
2008-01-29 20:31:00,1.98515,1.9852,1.98515,1.9852,2082699930.0
2008-01-29 20:32:00,1.9852,1.9852,1.98495,1.985,763000000.0
2008-01-29 20:33:00,1.985,1.98525,1.985,1.9851,402400000.0
2008-01-29 20:34:00,1.9851,1.98515,1.985,1.985,241300000.0
2008-01-29 20:35:00,1.98505,1.98515,1.98505,1.98515,643400000.0
2008-01-29 20:36:00,1.98515,1.98545,1.98515,1.9854,589300000.0
2008-01-29 20:37:00,1.9854,1.9854,1.9854,1.9854,88200000.0
2008-01-29 20:38:00,1.9854,1.98545,1.9854,1.9854,104500000.0
2008-01-29 20:39:00,1.98545,1.9856,1.9854,1.9856,754424999.0
2008-01-29 20:40:00,1.9856,1.98685,1.9856,1.98685,777699999.0
2008-01-29 20:41:00,1.98685,1.98685,1.98615,1.98645,1164100000.0
2008-01-29 20:42:00,1.98645,1.98675,1.98645,1.98655,1537300000.0
2008-01-29 20:43:00,1.98655,1.98715,1.9865,1.98695,1097400000.0
2008-01-29 20:44:00,1.9869,1.9875,1.9869,1.9875,948900000.0
2008-01-29 20:45:00,1.98755,1.98825,1.9875,1.9882,931300000.0
2008-01-29 20:46:00,1.9882,1.98895,1.9882,1.98885,898909999.0
2008-01-29 20:47:00,1.98895,1.98925,1.9888,1.98885,1015399999.0
2008-01-29 20:48:00,1.98885,1.98895,1.98875,1.98885,1438000000.0
2008-01-29 20:49:00,1.98885,1.98895,1.9886,1.9888,954300001.0
2008-01-29 20:50:00,1.9888,1.98895,1.98845,1.98865,675200000.0
2008-01-29 20:51:00,1.98865,1.98865,1.9886,1.98865,457200000.0
2008-01-29 20:52:00,1.98865,1.9887,1.9884,1.98845,649300000.0
2008-01-29 20:53:00,1.98845,1.98945,1.9884,1.9893,1208049995.0
2008-01-29 20:54:00,1.9893,1.98945,1.98905,1.98945,758500000.0
2008-01-29 20:55:00,1.98945,1.99005,1.9893,1.98975,749500000.0
2008-01-29 20:56:00,1.98975,1.9905,1.98965,1.9901,907400000.0
2008-01-29 20:57:00,1.9901,1.9901,1.98945,1.98955,1024700000.0
2008-01-29 20:58:00,1.98955,1.98955,1.98915,1.98915,895089999.0
2008-01-29 20:59:00,1.98915,1.98915,1.9889,1.989,525900000.0
2008-01-29 21:00:00,1.98905,1.98925,1.9889,1.98905,907600000.0
2008-01-29 21:01:00,1.98905,1.98905,1.98895,1.98895,1356200000.0
2008-01-29 21:02:00,1.98895,1.98915,1.9889,1.98905,748000000.0
2008-01-29 21:03:00,1.98905,1.98905,1.9883,1.98855,1076800000.0
2008-01-29 21:04:00,1.98845,1.98865,1.9884,1.98855,610300000.0
2008-01-29 21:05:00,1.98855,1.9886,1.98855,1.9886,852000000.0
2008-01-29 21:06:00,1.98855,1.9886,1.9884,1.98855,960600000.0
2008-01-29 21:07:00,1.98855,1.98855,1.98855,1.98855,448800000.0
2008-01-29 21:08:00,1.98855,1.98875,1.98845,1.98855,839300000.0
2008-01-29 21:09:00,1.98855,1.98865,1.98855,1.98855,509300000.0
2008-01-29 21:10:00,1.98855,1.98865,1.98855,1.98865,462100000.0
2008-01-29 21:11:00,1.98865,1.98865,1.9885,1.98855,778900000.0
2008-01-29 21:12:00,1.98855,1.98855,1.98855,1.98855,417600000.0
2008-01-29 21:13:00,1.98855,1.98865,1.98845,1.98865,567100000.0
2008-01-29 21:14:00,1.98865,1.98865,1.98835,1.98855,791000000.0
2008-01-29 21:15:00,1.9885,1.9888,1.9885,1.9887,1086199986.0
2008-01-29 21:16:00,1.9887,1.98965,1.9887,1.98965,980200000.0
2008-01-29 21:17:00,1.98965,1.98965,1.98935,1.98945,603700000.0
2008-01-29 21:18:00,1.98945,1.98975,1.98935,1.98945,859100000.0
2008-01-29 21:19:00,1.9894,1.98955,1.98925,1.98945,1256300000.0
2008-01-29 21:20:00,1.98945,1.98955,1.98945,1.98945,976700000.0
2008-01-29 21:21:00,1.98945,1.98975,1.9893,1.98965,1049099994.0
2008-01-29 21:22:00,1.98965,1.98975,1.98965,1.98965,1185200000.0
2008-01-29 21:23:00,1.98965,1.98975,1.9893,1.98955,1101400000.0
2008-01-29 21:24:00,1.98945,1.98955,1.98925,1.98945,1014600000.0
2008-01-29 21:25:00,1.98945,1.98965,1.98925,1.98945,674600000.0
2008-01-29 21:26:00,1.98945,1.98945,1.98925,1.98925,1255700000.0
2008-01-29 21:27:00,1.98925,1.98925,1.9889,1.9889,1613400000.0
2008-01-29 21:28:00,1.9889,1.98895,1.98865,1.9889,1263100000.0
2008-01-29 21:29:00,1.98895,1.98895,1.9887,1.9889,1238600000.0
2008-01-29 21:30:00,1.98885,1.98895,1.9887,1.98895,1234199999.0
2008-01-29 21:31:00,1.98895,1.98915,1.98875,1.98875,910400000.0
2008-01-29 21:32:00,1.99,1.9901,1.99,1.9901,1348200000.0
2008-01-29 21:33:00,1.98875,1.98875,1.98845,1.9886,1348200000.0
2008-01-29 21:34:00,1.9886,1.98865,1.98855,1.98865,925400000.0
2008-01-29 21:35:00,1.98855,1.98865,1.9885,1.9885,828200000.0
2008-01-29 21:36:00,1.9885,1.98855,1.9884,1.9884,1318900000.0
2008-01-29 21:37:00,1.9884,1.98865,1.9884,1.9884,1928300000.0
2008-01-29 21:38:00,1.98845,1.98845,1.9884,1.98845,1724200000.0
2008-01-29 21:39:00,1.9884,1.98845,1.98835,1.9884,762600000.0
2008-01-29 21:40:00,1.9884,1.98845,1.98835,1.98845,1097600010.0
2008-01-29 21:41:00,1.98845,1.9885,1.9884,1.98845,455200000.0
2008-01-29 21:42:00,1.98845,1.98855,1.9883,1.98835,1286000000.0
2008-01-29 21:43:00,1.98835,1.98845,1.98835,1.98835,889700000.0
2008-01-29 21:44:00,1.98835,1.98855,1.98825,1.98825,896300000.0
2008-01-29 21:45:00,1.98825,1.98825,1.9881,1.9881,1354600000.0
2008-01-29 21:46:00,1.9881,1.9882,1.988,1.9881,966000000.0
2008-01-29 21:47:00,1.9881,1.98865,1.9881,1.9882,813625000.0
2008-01-29 21:48:00,1.98825,1.98855,1.9882,1.98855,792300000.0
2008-01-29 21:49:00,1.98855,1.98875,1.98855,1.98865,782900000.0
2008-01-29 21:50:00,1.98865,1.98865,1.98845,1.98865,1032300000.0
2008-01-29 21:51:00,1.98865,1.98885,1.9886,1.98875,791500000.0
2008-01-29 21:52:00,1.98875,1.98895,1.98875,1.98885,1004600000.0
2008-01-29 21:53:00,1.98885,1.98905,1.9888,1.98885,1037100000.0
2008-01-29 21:54:00,1.9888,1.9889,1.98875,1.98885,602000000.0
2008-01-29 21:55:00,1.98885,1.98885,1.9886,1.98865,668400000.0
2008-01-29 21:56:00,1.98865,1.9888,1.9885,1.98865,669900000.0
2008-01-29 21:57:00,1.98865,1.98915,1.9886,1.9891,911200000.0
2008-01-29 21:58:00,1.98915,1.98915,1.9887,1.989,1129000000.0
2008-01-29 21:59:00,1.98895,1.99005,1.98895,1.98975,1197000000.0
2008-01-29 22:00:00,1.98975,1.99025,1.98975,1.98995,581600000.0
2008-01-29 22:01:00,1.98995,1.98995,1.9895,1.98955,430700000.0
2008-01-29 22:02:00,1.98955,1.98955,1.98945,1.98945,385600000.0
2008-01-29 22:03:00,1.98945,1.9895,1.9894,1.98945,250000000.0
2008-01-29 22:04:00,1.98945,1.98965,1.98945,1.9896,75800000.0
2008-01-29 22:05:00,1.9896,1.9897,1.98955,1.9897,224500000.0
2008-01-29 22:06:00,1.9897,1.98975,1.9896,1.98975,461900000.0
2008-01-29 22:07:00,1.98975,1.98975,1.98965,1.9897,493300000.0
2008-01-29 22:08:00,1.9897,1.9897,1.9894,1.98945,328500000.0
2008-01-29 22:09:00,1.98945,1.9896,1.9893,1.98945,459400000.0
2008-01-29 22:10:00,1.98945,1.98945,1.98915,1.9894,431700000.0
2008-01-29 22:11:00,1.9894,1.98945,1.9893,1.9893,392700000.0
2008-01-29 22:12:00,1.9893,1.98935,1.9892,1.98925,610900000.0
2008-01-29 22:13:00,1.98925,1.98935,1.98925,1.9893,529700000.0
2008-01-29 22:14:00,1.9893,1.98935,1.98925,1.98935,946400000.0
2008-01-29 22:15:00,1.98935,1.98945,1.98925,1.9893,384200000.0
2008-01-29 22:16:00,1.9893,1.9894,1.9892,1.9893,486400000.0
2008-01-29 22:17:00,1.98935,1.98945,1.98925,1.9894,277000000.0
2008-01-29 22:18:00,1.9894,1.9895,1.9893,1.98945,582000000.0
2008-01-29 22:19:00,1.9895,1.9895,1.98905,1.98945,579900000.0
2008-01-29 22:20:00,1.98945,1.98955,1.98935,1.98955,548600000.0
2008-01-29 22:21:00,1.98955,1.98965,1.9894,1.98965,393800000.0
2008-01-29 22:22:00,1.98965,1.9897,1.98945,1.98955,141700000.0
2008-01-29 22:23:00,1.98955,1.9897,1.98945,1.9896,316200000.0
2008-01-29 22:24:00,1.9896,1.98985,1.98945,1.9898,264600000.0
2008-01-29 22:25:00,1.9898,1.9899,1.98965,1.98965,510700000.0
2008-01-29 22:26:00,1.98965,1.99,1.98965,1.98985,214000000.0
2008-01-29 22:27:00,1.98985,1.99005,1.98945,1.98945,464400000.0
2008-01-29 22:28:00,1.98965,1.98975,1.98945,1.98975,654400000.0
2008-01-29 22:29:00,1.98975,1.99,1.9897,1.99,650700000.0
2008-01-29 22:30:00,1.99,1.99015,1.98985,1.99005,700600000.0
2008-01-29 22:31:00,1.99005,1.99005,1.99,1.99,470500000.0
2008-01-29 22:32:00,1.99005,1.99005,1.99,1.99005,448200000.0
2008-01-29 22:33:00,1.99005,1.99005,1.9899,1.98995,577800000.0
2008-01-29 22:34:00,1.98995,1.99,1.9897,1.98985,547900000.0
2008-01-29 22:35:00,1.98985,1.98985,1.9897,1.98975,652200000.0
2008-01-29 22:36:00,1.98975,1.98975,1.9896,1.98965,708300000.0
2008-01-29 22:37:00,1.98965,1.98975,1.98955,1.98955,496600000.0
2008-01-29 22:38:00,1.98955,1.98965,1.98945,1.9895,796000001.0
2008-01-29 22:39:00,1.9895,1.98975,1.9894,1.9896,546400000.0
2008-01-29 22:40:00,1.9896,1.98975,1.98955,1.9896,802400000.0
2008-01-29 22:41:00,1.98975,1.98975,1.9896,1.9896,503100000.0
2008-01-29 22:42:00,1.98965,1.9899,1.98955,1.98955,256300000.0
2008-01-29 22:43:00,1.98955,1.9897,1.98955,1.98955,290400000.0
2008-01-29 22:44:00,1.98955,1.9897,1.98955,1.98965,243000000.0
2008-01-29 22:45:00,1.98965,1.98965,1.98955,1.98955,100500000.0
2008-01-29 22:46:00,1.98955,1.98955,1.98935,1.9895,826200000.0
2008-01-29 22:47:00,1.98945,1.98955,1.98945,1.98955,618100000.0
2008-01-29 22:48:00,1.98955,1.9896,1.98945,1.9896,667300000.0
2008-01-29 22:49:00,1.9896,1.9896,1.98955,1.98955,623100000.0
2008-01-29 22:50:00,1.98955,1.9896,1.98955,1.9896,897000000.0
2008-01-29 22:51:00,1.9896,1.9896,1.9896,1.9896,711600000.0
2008-01-29 22:52:00,1.9895,1.98975,1.9895,1.98975,379300000.0
2008-01-29 22:53:00,1.9897,1.9898,1.9896,1.98975,651000000.0
2008-01-29 22:54:00,1.98975,1.98985,1.9895,1.9895,729200000.0
2008-01-29 22:55:00,1.9895,1.98955,1.98925,1.98945,574100000.0
2008-01-29 22:56:00,1.9895,1.9895,1.9894,1.98945,1160600000.0
2008-01-29 22:57:00,1.98945,1.9895,1.98935,1.9894,1413600000.0
2008-01-29 22:58:00,1.9894,1.9895,1.9894,1.9895,1337300000.0
2008-01-29 22:59:00,1.9895,1.9895,1.98935,1.98945,934900000.0
2008-01-29 23:00:00,1.98945,1.9895,1.9894,1.9894,1461100000.0
2008-01-29 23:01:00,1.9894,1.9895,1.9894,1.9894,1044500000.0
2008-01-29 23:02:00,1.9894,1.9895,1.9894,1.9895,316300000.0
2008-01-29 23:03:00,1.9895,1.9895,1.9894,1.9895,1001200000.0
2008-01-29 23:04:00,1.9895,1.9895,1.9893,1.9893,428700000.0
2008-01-29 23:05:00,1.9893,1.9893,1.98925,1.98925,1306500000.0
2008-01-29 23:06:00,1.98925,1.9896,1.98925,1.9895,851000000.0
2008-01-29 23:07:00,1.9895,1.98965,1.9894,1.9896,898100000.0
2008-01-29 23:08:00,1.9896,1.9899,1.98955,1.9898,724300000.0
2008-01-29 23:09:00,1.9898,1.9898,1.9897,1.9898,572800000.0
2008-01-29 23:10:00,1.9898,1.9902,1.9898,1.9902,691800000.0
2008-01-29 23:11:00,1.9902,1.9903,1.9901,1.9902,421700000.0
2008-01-29 23:12:00,1.9901,1.9902,1.99,1.9901,1328699992.0
2008-01-29 23:13:00,1.9901,1.9901,1.99,1.9901,1940500000.0
2008-01-29 23:14:00,1.9901,1.9902,1.99,1.9902,352400000.0
2008-01-29 23:15:00,1.9902,1.9902,1.9901,1.9901,181500000.0
2008-01-29 23:16:00,1.9901,1.9901,1.9901,1.9901,726800000.0
2008-01-29 23:17:00,1.9901,1.9902,1.9899,1.9899,887899994.0
2008-01-29 23:18:00,1.9899,1.9901,1.9899,1.9901,1376200000.0
2008-01-29 23:19:00,1.9901,1.9901,1.9899,1.9899,191100000.0
2008-01-29 23:20:00,1.99,1.9901,1.98985,1.9901,115900000.0
2008-01-29 23:21:00,1.9901,1.9901,1.98985,1.9899,385300000.0
2008-01-29 23:22:00,1.9899,1.9901,1.98985,1.9899,707100000.0
2008-01-29 23:23:00,1.99,1.9901,1.9899,1.99,90400000.0
2008-01-29 23:24:00,1.99,1.9901,1.98975,1.9898,108800000.0
2008-01-29 23:25:00,1.9898,1.9899,1.9898,1.9898,178800000.0
2008-01-29 23:26:00,1.9898,1.9899,1.9897,1.98985,931900010.0
2008-01-29 23:27:00,1.98985,1.98985,1.9897,1.9898,1216800008.0
2008-01-29 23:28:00,1.9898,1.9898,1.9897,1.98975,574500000.0
2008-01-29 23:29:00,1.98975,1.9898,1.9897,1.9897,582100000.0
2008-01-29 23:30:00,1.9897,1.9898,1.9896,1.9897,1180200002.0
2008-01-29 23:31:00,1.9898,1.9898,1.9897,1.98975,1466600000.0
2008-01-29 23:32:00,1.98975,1.9899,1.9897,1.98975,1126199999.0
2008-01-29 23:33:00,1.9898,1.9898,1.98975,1.9898,1416400000.0
2008-01-29 23:34:00,1.9898,1.9899,1.98975,1.9899,997100000.0
2008-01-29 23:35:00,1.9899,1.99,1.9898,1.9899,1112400003.0
2008-01-29 23:36:00,1.9899,1.99,1.98985,1.98985,1526099948.0
2008-01-29 23:37:00,1.9899,1.99,1.98985,1.98995,1053700000.0
2008-01-29 23:38:00,1.98995,1.99,1.98995,1.99,1817900000.0
2008-01-29 23:39:00,1.99,1.99,1.98995,1.98995,1414300000.0
2008-01-29 23:40:00,1.98995,1.99,1.98995,1.99,289500000.0
2008-01-29 23:41:00,1.98995,1.99,1.98995,1.99,294300000.0
2008-01-29 23:42:00,1.98985,1.99,1.98985,1.99,600200000.0
2008-01-29 23:43:00,1.99,1.99,1.99,1.99,1715900000.0
2008-01-29 23:44:00,1.99,1.99,1.9899,1.9899,1813200000.0
2008-01-29 23:45:00,1.9899,1.9899,1.9897,1.9898,632100000.0
2008-01-29 23:46:00,1.9898,1.9898,1.98965,1.9897,1033300000.0
2008-01-29 23:47:00,1.9897,1.9897,1.9896,1.9897,1267600000.0
2008-01-29 23:48:00,1.9897,1.9897,1.9895,1.9896,1316600000.0
2008-01-29 23:49:00,1.98955,1.9896,1.9894,1.9894,1134300000.0
2008-01-29 23:50:00,1.9894,1.9895,1.9893,1.98945,913500000.0
2008-01-29 23:51:00,1.98945,1.98975,1.98935,1.98935,1086600000.0
2008-01-29 23:52:00,1.98935,1.9895,1.9893,1.9895,1672999999.0
2008-01-29 23:53:00,1.9895,1.9896,1.9895,1.9896,1412400000.0
2008-01-29 23:54:00,1.98955,1.9897,1.9893,1.9893,1572900019.0
2008-01-29 23:55:00,1.9893,1.98935,1.9892,1.9893,1145900000.0
2008-01-29 23:56:00,1.9893,1.9895,1.9891,1.98935,1444499983.0
2008-01-29 23:57:00,1.98935,1.98935,1.9891,1.9893,1760040007.0
2008-01-29 23:58:00,1.9892,1.9893,1.9891,1.9892,1522400000.0
2008-01-29 23:59:00,1.9892,1.9893,1.9891,1.9892,1066800000.0
2008-01-30 00:00:00,1.9892,1.98935,1.989,1.9893,946300000.0
2008-01-30 00:01:00,1.9893,1.98935,1.9889,1.9889,867800000.0
2008-01-30 00:02:00,1.9889,1.9891,1.9889,1.9889,421600000.0
2008-01-30 00:03:00,1.98892,1.98904,1.98887,1.98896,354700000.0
2008-01-30 00:04:00,1.9888,1.98893,1.98873,1.98885,190700000.0
2008-01-30 00:05:00,1.9889,1.989,1.98885,1.989,1687400000.0
2008-01-30 00:06:00,1.989,1.9891,1.9884,1.9884,722900000.0
2008-01-30 00:07:00,1.9884,1.98885,1.9884,1.9885,1142700000.0
2008-01-30 00:08:00,1.9885,1.98885,1.9885,1.98875,1453700000.0
2008-01-30 00:09:00,1.98875,1.989,1.9887,1.989,1239500000.0
2008-01-30 00:10:00,1.989,1.989,1.989,1.989,1156000000.0
2008-01-30 00:11:00,1.989,1.989,1.9889,1.9889,1162500000.0
2008-01-30 00:12:00,1.989,1.989,1.9888,1.98895,908000000.0
2008-01-30 00:13:00,1.98895,1.98895,1.98885,1.9889,1152000000.0
2008-01-30 00:14:00,1.9889,1.9889,1.98865,1.9889,778300000.0
2008-01-30 00:15:00,1.98865,1.9889,1.98865,1.9889,1156900000.0
2008-01-30 00:16:00,1.98865,1.9889,1.98865,1.9889,749600000.0
2008-01-30 00:17:00,1.9889,1.989,1.98865,1.989,912500000.0
2008-01-30 00:18:00,1.989,1.989,1.9889,1.9889,1030300000.0
2008-01-30 00:19:00,1.9889,1.989,1.9889,1.989,1264700000.0
2008-01-30 00:20:00,1.989,1.9897,1.989,1.98955,472100000.0
2008-01-30 00:21:00,1.98955,1.9896,1.9893,1.9893,860400000.0
2008-01-30 00:22:00,1.9893,1.9901,1.9891,1.9901,873600000.0
2008-01-30 00:23:00,1.9899,1.99,1.9893,1.9897,519300000.0
2008-01-30 00:24:00,1.9897,1.9897,1.9896,1.9896,569700000.0
2008-01-30 00:25:00,1.9896,1.9896,1.9891,1.9891,1332899982.0
2008-01-30 00:26:00,1.9891,1.9892,1.9889,1.989,956199988.0
2008-01-30 00:27:00,1.989,1.989,1.9889,1.9889,344700000.0
2008-01-30 00:28:00,1.9889,1.98935,1.9889,1.9893,864100000.0
2008-01-30 00:29:00,1.9893,1.9893,1.9892,1.9892,671200000.0
2008-01-30 00:30:00,1.9892,1.9892,1.9891,1.9891,494400000.0
2008-01-30 00:31:00,1.9891,1.9896,1.989,1.9896,1075899991.0
2008-01-30 00:32:00,1.9896,1.98995,1.9896,1.98995,1070900000.0
2008-01-30 00:33:00,1.98995,1.98995,1.9895,1.9898,1014000008.0
2008-01-30 00:34:00,1.9898,1.98985,1.9895,1.9897,653700000.0
2008-01-30 00:35:00,1.9897,1.9897,1.9895,1.98955,738100000.0
2008-01-30 00:36:00,1.98955,1.9896,1.9895,1.98955,779800000.0
2008-01-30 00:37:00,1.98955,1.98955,1.98955,1.98955,585600000.0
2008-01-30 00:38:00,1.98955,1.98965,1.9895,1.9896,488800000.0
2008-01-30 00:39:00,1.9896,1.9896,1.9895,1.9896,1270900000.0
2008-01-30 00:40:00,1.9896,1.98965,1.9895,1.98965,535700000.0
2008-01-30 00:41:00,1.98965,1.98975,1.98945,1.9895,923700000.0
2008-01-30 00:42:00,1.98945,1.9896,1.989,1.989,883200000.0
2008-01-30 00:43:00,1.989,1.989,1.98875,1.9888,1238200000.0
2008-01-30 00:44:00,1.98875,1.9888,1.9887,1.9888,1368099994.0
2008-01-30 00:46:00,1.9886,1.98895,1.9886,1.9888,1310400002.0
2008-01-30 00:47:00,1.9888,1.9889,1.9887,1.9888,1470599999.0
2008-01-30 00:48:00,1.9888,1.98885,1.9888,1.98885,854500000.0
2008-01-30 00:49:00,1.9888,1.98885,1.98875,1.98885,556600000.0
2008-01-30 00:50:00,1.98885,1.98885,1.9885,1.9885,780900000.0
2008-01-30 00:51:00,1.9885,1.9885,1.9884,1.9885,1187500000.0
2008-01-30 00:52:00,1.9885,1.9886,1.9884,1.98845,1069900000.0
2008-01-30 00:53:00,1.98845,1.98845,1.9884,1.98845,400200000.0
2008-01-30 00:54:00,1.98845,1.9885,1.98835,1.9884,569200000.0
2008-01-30 00:55:00,1.9884,1.9885,1.98835,1.9885,291300000.0
2008-01-30 00:56:00,1.9885,1.98865,1.98845,1.98855,632800000.0
2008-01-30 00:57:00,1.98855,1.98855,1.98835,1.98835,647900000.0
2008-01-30 00:58:00,1.9883,1.98845,1.9883,1.9884,816100000.0
2008-01-30 00:59:00,1.9884,1.9886,1.9884,1.9884,781800000.0
2008-01-30 01:00:00,1.9884,1.9884,1.9883,1.9884,2111600000.0
2008-01-30 01:01:00,1.9884,1.9886,1.9883,1.9885,1031800000.0
2008-01-30 01:02:00,1.9885,1.98855,1.98845,1.9885,599600000.0
2008-01-30 01:03:00,1.9885,1.98855,1.98845,1.9885,834100000.0
2008-01-30 01:04:00,1.98855,1.98855,1.9885,1.9885,771100000.0
2008-01-30 01:05:00,1.9885,1.98855,1.98845,1.9885,902700000.0
2008-01-30 01:06:00,1.9885,1.98855,1.9884,1.98855,809600000.0
2008-01-30 01:07:00,1.98855,1.98855,1.9884,1.9885,532000000.0
2008-01-30 01:08:00,1.9885,1.9885,1.9884,1.9885,490800000.0
2008-01-30 01:09:00,1.9885,1.98855,1.98845,1.9885,532600000.0
2008-01-30 01:10:00,1.9885,1.98855,1.98845,1.98855,925300000.0
2008-01-30 01:11:00,1.98855,1.98855,1.9884,1.98845,676100000.0
2008-01-30 01:12:00,1.98845,1.9885,1.9884,1.9884,562400000.0
2008-01-30 01:13:00,1.9884,1.98845,1.9883,1.98845,774100000.0
2008-01-30 01:14:00,1.98845,1.98855,1.98845,1.98845,671100000.0
2008-01-30 01:15:00,1.98845,1.9885,1.9884,1.98845,486000000.0
2008-01-30 01:16:00,1.98845,1.98855,1.9884,1.98855,516100000.0
2008-01-30 01:17:00,1.98855,1.98855,1.9884,1.98855,811200000.0
2008-01-30 01:18:00,1.98855,1.98855,1.98845,1.9885,612900000.0
2008-01-30 01:19:00,1.9885,1.9885,1.9884,1.98845,600900000.0
2008-01-30 01:20:00,1.98845,1.9885,1.98835,1.98845,766100000.0
2008-01-30 01:21:00,1.98845,1.98845,1.98835,1.9884,873300000.0
2008-01-30 01:22:00,1.98835,1.98855,1.98835,1.98855,662600000.0
2008-01-30 01:23:00,1.98855,1.98855,1.98845,1.9885,489600000.0
2008-01-30 01:24:00,1.98855,1.98855,1.98845,1.9885,934900000.0
2008-01-30 01:25:00,1.9885,1.98855,1.9885,1.9885,1134900000.0
2008-01-30 01:26:00,1.9885,1.9885,1.9885,1.9885,560700000.0
2008-01-30 01:27:00,1.9885,1.9885,1.9884,1.9885,449800000.0
2008-01-30 01:28:00,1.9885,1.98855,1.98835,1.98855,1445000000.0
2008-01-30 01:29:00,1.98855,1.98855,1.98845,1.9885,1013900000.0
2008-01-30 01:30:00,1.9885,1.98855,1.98845,1.98855,885500000.0
2008-01-30 01:31:00,1.98855,1.9894,1.98855,1.9894,690400000.0
2008-01-30 01:32:00,1.9894,1.9897,1.9891,1.9893,517200000.0
2008-01-30 01:33:00,1.9893,1.9895,1.9885,1.9887,822200000.0
2008-01-30 01:34:00,1.9886,1.9887,1.9886,1.9887,404800000.0
2008-01-30 01:35:00,1.9886,1.9887,1.9886,1.9887,239200000.0
2008-01-30 01:36:00,1.9887,1.9889,1.9886,1.9889,51700000.0
2008-01-30 01:37:00,1.9889,1.9889,1.9887,1.98885,783000000.0
2008-01-30 01:38:00,1.98885,1.9889,1.9888,1.9889,617300000.0
2008-01-30 01:39:00,1.9889,1.9891,1.9889,1.9891,773400000.0
2008-01-30 01:40:00,1.9891,1.9891,1.9889,1.9891,889600000.0
2008-01-30 01:41:00,1.9891,1.9892,1.989,1.9892,748000000.0
2008-01-30 01:42:00,1.9892,1.9892,1.989,1.989,1064799966.0
2008-01-30 01:43:00,1.989,1.98905,1.98895,1.98905,1377499946.0
2008-01-30 01:44:00,1.98905,1.98905,1.9888,1.9889,1182599983.0
2008-01-30 01:45:00,1.9889,1.989,1.9889,1.989,1148799991.0
2008-01-30 01:46:00,1.989,1.989,1.9889,1.98895,248200000.0
2008-01-30 01:47:00,1.98895,1.989,1.9889,1.9889,693100000.0
2008-01-30 01:48:00,1.989,1.989,1.98885,1.989,669900000.0
2008-01-30 01:49:00,1.989,1.98905,1.98895,1.989,334200000.0
2008-01-30 01:50:00,1.989,1.989,1.9889,1.989,472000000.0
2008-01-30 01:51:00,1.989,1.989,1.98895,1.989,318800000.0
2008-01-30 01:52:00,1.989,1.989,1.9888,1.989,433600000.0
2008-01-30 01:53:00,1.989,1.989,1.98895,1.989,80800000.0
2008-01-30 01:54:00,1.989,1.989,1.9889,1.98895,574900000.0
2008-01-30 01:55:00,1.98895,1.989,1.98895,1.989,97000000.0
2008-01-30 01:56:00,1.989,1.9891,1.989,1.989,191500000.0
2008-01-30 01:57:00,1.989,1.989,1.989,1.989,724200000.0
2008-01-30 01:58:00,1.989,1.989,1.989,1.989,232000000.0
2008-01-30 01:59:00,1.989,1.9892,1.98885,1.98915,1277600002.0
2008-01-30 02:00:00,1.98915,1.98925,1.9889,1.989,783000000.0
2008-01-30 02:01:00,1.989,1.98925,1.989,1.9892,619000000.0
2008-01-30 02:02:00,1.9892,1.9894,1.9889,1.9892,629300000.0
2008-01-30 02:03:00,1.9892,1.9894,1.98905,1.98915,677600000.0
2008-01-30 02:04:00,1.98915,1.98935,1.9891,1.98935,998200000.0
2008-01-30 02:05:00,1.98935,1.98935,1.98925,1.98925,677200000.0
2008-01-30 02:06:00,1.98925,1.9893,1.98925,1.98925,684000000.0
2008-01-30 02:07:00,1.98925,1.9895,1.98925,1.9894,975200000.0
2008-01-30 02:08:00,1.9894,1.9894,1.9893,1.9893,1214700000.0
2008-01-30 02:09:00,1.9893,1.9896,1.98925,1.9896,680300000.0
2008-01-30 02:10:00,1.9896,1.9896,1.98945,1.98945,524100000.0
2008-01-30 02:11:00,1.98945,1.98945,1.9893,1.98945,1286100014.0
2008-01-30 02:12:00,1.98945,1.9901,1.98945,1.99,1289800000.0
2008-01-30 02:13:00,1.99,1.99015,1.98985,1.99,810100000.0
2008-01-30 02:14:00,1.99,1.99,1.98975,1.9898,1051800000.0
2008-01-30 02:15:00,1.9898,1.9898,1.9897,1.98975,1235900018.0
2008-01-30 02:16:00,1.98975,1.98975,1.9896,1.98965,978400000.0
2008-01-30 02:17:00,1.98965,1.98975,1.9896,1.98965,871900000.0
2008-01-30 02:18:00,1.98965,1.9897,1.9892,1.9893,559300000.0
2008-01-30 02:19:00,1.9893,1.98935,1.9893,1.9893,406400000.0
2008-01-30 02:20:00,1.9893,1.98945,1.9893,1.98935,351200000.0
2008-01-30 02:21:00,1.9893,1.98945,1.9891,1.98915,558200000.0
2008-01-30 02:22:00,1.98915,1.98925,1.98915,1.9892,969700000.0
2008-01-30 02:23:00,1.98915,1.9895,1.98915,1.9894,878300000.0
2008-01-30 02:24:00,1.9894,1.9895,1.9893,1.9893,504400000.0
2008-01-30 02:25:00,1.98925,1.98935,1.989,1.989,1077400000.0
2008-01-30 02:26:00,1.989,1.9891,1.98895,1.989,1354600000.0
2008-01-30 02:27:00,1.989,1.9892,1.9888,1.9892,901600000.0
2008-01-30 02:28:00,1.9892,1.9892,1.9892,1.9892,295200000.0
2008-01-30 02:29:00,1.9892,1.9892,1.9891,1.9891,244300000.0
2008-01-30 02:30:00,1.98915,1.9892,1.98905,1.9891,981900000.0
2008-01-30 02:31:00,1.9891,1.9891,1.9889,1.98895,839200000.0
2008-01-30 02:32:00,1.98895,1.989,1.9889,1.98895,548000000.0
2008-01-30 02:33:00,1.98895,1.9891,1.9889,1.98895,720600000.0
2008-01-30 02:34:00,1.9889,1.98895,1.9888,1.9889,1287300000.0
2008-01-30 02:35:00,1.9889,1.98905,1.9889,1.98895,283200000.0
2008-01-30 02:36:00,1.9889,1.98905,1.9888,1.9888,784000000.0
2008-01-30 02:37:00,1.9888,1.98895,1.98875,1.98875,863000000.0
2008-01-30 02:38:00,1.98875,1.98875,1.9886,1.98875,392700000.0
2008-01-30 02:39:00,1.98875,1.98875,1.9885,1.98855,414000000.0
2008-01-30 02:40:00,1.98855,1.9886,1.9884,1.9886,940600001.0
2008-01-30 02:41:00,1.9886,1.9886,1.9885,1.98855,601800000.0
2008-01-30 02:42:00,1.98855,1.9886,1.9884,1.9886,944499990.0
2008-01-30 02:43:00,1.9885,1.9886,1.9885,1.9886,853500000.0
2008-01-30 02:44:00,1.9886,1.98865,1.9885,1.98865,616100000.0
2008-01-30 02:45:00,1.98865,1.98865,1.9886,1.9886,1080900000.0
2008-01-30 02:46:00,1.9886,1.9889,1.98855,1.9889,1767400000.0
2008-01-30 02:47:00,1.9889,1.9889,1.98865,1.9887,853400000.0
2008-01-30 02:48:00,1.9887,1.9887,1.9885,1.98865,1868100002.0
2008-01-30 02:49:00,1.98865,1.9892,1.98865,1.98915,1216000018.0
2008-01-30 02:50:00,1.9892,1.9894,1.98915,1.9894,1114200006.0
2008-01-30 02:51:00,1.9893,1.9896,1.9893,1.9896,419100000.0
2008-01-30 02:52:00,1.9896,1.9899,1.9895,1.9898,581100000.0
2008-01-30 02:53:00,1.9898,1.98995,1.9896,1.9899,1185300000.0
2008-01-30 02:54:00,1.9899,1.9902,1.9899,1.9901,1199000000.0
2008-01-30 02:55:00,1.9902,1.9902,1.9895,1.98965,685900000.0
2008-01-30 02:56:00,1.98965,1.9898,1.9896,1.9897,1299099977.0
2008-01-30 02:57:00,1.9897,1.98985,1.9897,1.9898,851900006.0
2008-01-30 02:58:00,1.9898,1.9899,1.9895,1.98985,1534000000.0
2008-01-30 02:59:00,1.98985,1.9899,1.9897,1.9898,1336299952.0
2008-01-30 03:00:00,1.9898,1.9898,1.9897,1.9898,427300000.0
2008-01-30 03:01:00,1.9898,1.9898,1.9898,1.9898,386400000.0
2008-01-30 03:02:00,1.9898,1.99025,1.9898,1.99025,468600000.0
2008-01-30 03:03:00,1.99025,1.9906,1.9901,1.9901,868599993.0
2008-01-30 03:04:00,1.9901,1.99045,1.99,1.99045,1322300000.0
2008-01-30 03:05:00,1.99045,1.9906,1.9902,1.9903,1406100001.0
2008-01-30 03:07:00,1.9904,1.9905,1.99035,1.99045,1375300000.0
2008-01-30 03:08:00,1.99045,1.9905,1.99045,1.9905,605900000.0
2008-01-30 03:09:00,1.9905,1.9905,1.99045,1.9905,700000000.0
2008-01-30 03:10:00,1.9905,1.9905,1.9904,1.9905,705900000.0
2008-01-30 03:11:00,1.9905,1.9906,1.9904,1.99055,1171300000.0
2008-01-30 03:12:00,1.99055,1.99085,1.9905,1.9908,1150500000.0
2008-01-30 03:13:00,1.99085,1.99095,1.99055,1.9907,1084500000.0
2008-01-30 03:14:00,1.99065,1.9908,1.9906,1.99075,1215900004.0
2008-01-30 03:15:00,1.99075,1.99115,1.9907,1.99115,1332399992.0
2008-01-30 03:16:00,1.99115,1.9913,1.99105,1.9913,1001300001.0
2008-01-30 03:17:00,1.9913,1.9913,1.9911,1.9912,1805599979.0
2008-01-30 03:18:00,1.9912,1.99125,1.9912,1.99125,1240700000.0
2008-01-30 03:19:00,1.99125,1.9913,1.991,1.9913,714700000.0
2008-01-30 03:20:00,1.9913,1.9913,1.9908,1.9908,1024600000.0
2008-01-30 03:21:00,1.9908,1.991,1.99075,1.9908,1928200052.0
2008-01-30 03:22:00,1.9908,1.99095,1.99075,1.9909,1570400002.0
2008-01-30 03:23:00,1.9909,1.9909,1.99085,1.9909,1009700000.0
2008-01-30 03:24:00,1.9909,1.9909,1.99085,1.99085,1202600000.0
2008-01-30 03:25:00,1.99085,1.9911,1.99085,1.99105,1105800000.0
2008-01-30 03:26:00,1.99105,1.9911,1.99095,1.99095,636000000.0
2008-01-30 03:27:00,1.99095,1.991,1.9909,1.99095,896600000.0
2008-01-30 03:28:00,1.99095,1.9911,1.99095,1.99105,995100000.0
2008-01-30 03:29:00,1.99105,1.9912,1.991,1.99115,804300000.0
2008-01-30 03:30:00,1.99115,1.99125,1.99115,1.99125,960300000.0
2008-01-30 03:31:00,1.99125,1.99125,1.99115,1.99125,1061800000.0
2008-01-30 03:32:00,1.99125,1.99125,1.99115,1.9912,1404600000.0
2008-01-30 03:33:00,1.9911,1.9913,1.9911,1.99125,1016200000.0
2008-01-30 03:34:00,1.9913,1.9913,1.9912,1.9913,1023200000.0
2008-01-30 03:35:00,1.9913,1.9913,1.9912,1.9912,596000000.0
2008-01-30 03:36:00,1.9912,1.99125,1.99115,1.9912,847700000.0
2008-01-30 03:37:00,1.99115,1.99135,1.9911,1.99135,1931399980.0
2008-01-30 03:38:00,1.9913,1.99135,1.9912,1.99135,749700000.0
2008-01-30 03:39:00,1.9913,1.9915,1.9913,1.99135,637800000.0
2008-01-30 03:40:00,1.99135,1.99145,1.9912,1.9913,1245400000.0
2008-01-30 03:41:00,1.9913,1.99135,1.9912,1.99135,585400000.0
2008-01-30 03:42:00,1.99135,1.9915,1.9913,1.9915,1554900036.0
2008-01-30 03:43:00,1.9915,1.9915,1.99145,1.99145,371100000.0
2008-01-30 03:44:00,1.99145,1.99165,1.9913,1.9913,787000000.0
2008-01-30 03:45:00,1.9913,1.9914,1.9913,1.99135,1408100000.0
2008-01-30 03:46:00,1.99135,1.9914,1.99125,1.99125,1068400000.0
2008-01-30 03:47:00,1.99125,1.9913,1.9911,1.99115,846700000.0
2008-01-30 03:48:00,1.99115,1.99115,1.991,1.99105,1102000011.0
2008-01-30 03:49:00,1.99105,1.9912,1.99105,1.9912,1149600000.0
2008-01-30 03:50:00,1.9912,1.9912,1.991,1.991,897100000.0
2008-01-30 03:51:00,1.991,1.9911,1.991,1.9911,709300000.0
2008-01-30 03:52:00,1.9911,1.99115,1.991,1.991,854000000.0
2008-01-30 03:53:00,1.991,1.9911,1.99095,1.99105,1072700000.0
2008-01-30 03:54:00,1.991,1.99105,1.9909,1.99095,1037700000.0
2008-01-30 03:55:00,1.99095,1.991,1.99085,1.99085,663600000.0
2008-01-30 03:56:00,1.9909,1.991,1.99085,1.99095,873400000.0
2008-01-30 03:57:00,1.99095,1.99095,1.9909,1.9909,544900000.0
2008-01-30 03:58:00,1.9909,1.991,1.9909,1.991,545900000.0
2008-01-30 03:59:00,1.99095,1.9911,1.99085,1.991,1105399999.0
2008-01-30 04:00:00,1.991,1.9911,1.9908,1.991,1229700000.0
2008-01-30 04:01:00,1.991,1.9912,1.991,1.9911,698800000.0
2008-01-30 04:02:00,1.9911,1.99115,1.9911,1.9911,475500000.0
2008-01-30 04:03:00,1.9911,1.9911,1.991,1.99105,701100000.0
2008-01-30 04:04:00,1.99105,1.99115,1.991,1.9911,827400000.0
2008-01-30 04:05:00,1.9911,1.9911,1.9909,1.9909,452000000.0
2008-01-30 04:06:00,1.9909,1.9909,1.9909,1.9909,272000000.0
2008-01-30 04:07:00,1.9909,1.9909,1.9908,1.9908,771300000.0
2008-01-30 04:08:00,1.9908,1.9908,1.9907,1.9908,688900000.0
2008-01-30 04:09:00,1.99075,1.9909,1.9907,1.9907,323930000.0
2008-01-30 04:10:00,1.9907,1.9908,1.9907,1.99075,357900000.0
2008-01-30 04:11:00,1.99075,1.99075,1.99065,1.9907,806399996.0
2008-01-30 04:12:00,1.99075,1.9908,1.99065,1.99075,1381799999.0
2008-01-30 04:13:00,1.99075,1.99075,1.99045,1.99045,1534100000.0
2008-01-30 04:14:00,1.9906,1.99075,1.9906,1.99075,1303600000.0
2008-01-30 04:15:00,1.99075,1.9908,1.99045,1.9905,1396899999.0
2008-01-30 04:16:00,1.9905,1.9906,1.9905,1.9906,202970000.0
2008-01-30 04:17:00,1.9906,1.9906,1.99045,1.9905,197640000.0
2008-01-30 04:18:00,1.99045,1.9905,1.99045,1.99045,975900000.0
2008-01-30 04:19:00,1.99045,1.99055,1.99045,1.99055,1014800000.0
2008-01-30 04:20:00,1.9905,1.99055,1.99045,1.99045,1375500000.0
2008-01-30 04:21:00,1.99045,1.99065,1.99045,1.99055,901000000.0
2008-01-30 04:22:00,1.99055,1.99055,1.9905,1.99055,543400000.0
2008-01-30 04:23:00,1.99055,1.9906,1.9905,1.9905,587300000.0
2008-01-30 04:24:00,1.99055,1.9906,1.9905,1.99055,561000000.0
2008-01-30 04:25:00,1.99055,1.99065,1.9905,1.9906,730600000.0
2008-01-30 04:26:00,1.9906,1.9907,1.99055,1.9906,289400000.0
2008-01-30 04:27:00,1.9906,1.9906,1.99055,1.99055,301700000.0
2008-01-30 04:28:00,1.99055,1.9906,1.9905,1.9906,723900000.0
2008-01-30 04:29:00,1.9906,1.99065,1.9905,1.99065,351900000.0
2008-01-30 04:30:00,1.9906,1.99065,1.9904,1.99065,1342800002.0
2008-01-30 04:31:00,1.99065,1.99065,1.9905,1.99055,705600000.0
2008-01-30 04:32:00,1.99055,1.99055,1.9904,1.9905,1547400000.0
2008-01-30 04:33:00,1.99045,1.99055,1.99045,1.99045,1577100001.0
2008-01-30 04:34:00,1.9905,1.9906,1.99045,1.9905,726100000.0
2008-01-30 04:35:00,1.9905,1.99055,1.99045,1.9905,1268100000.0
2008-01-30 04:36:00,1.9905,1.9905,1.99045,1.99045,443600000.0
2008-01-30 04:37:00,1.99045,1.9905,1.9904,1.9905,461600000.0
2008-01-30 04:38:00,1.9905,1.9905,1.99025,1.99045,497500000.0
2008-01-30 04:39:00,1.99045,1.9905,1.99025,1.9905,522400000.0
2008-01-30 04:40:00,1.9905,1.9905,1.99045,1.99045,534200000.0
2008-01-30 04:41:00,1.99045,1.99055,1.99045,1.9905,709200000.0
2008-01-30 04:42:00,1.9905,1.9905,1.9904,1.9905,239400000.0
2008-01-30 04:43:00,1.9905,1.9905,1.99035,1.9905,313700000.0
2008-01-30 04:44:00,1.9905,1.99055,1.9905,1.99055,684200000.0
2008-01-30 04:45:00,1.9905,1.9906,1.9905,1.9905,1317600000.0
2008-01-30 04:46:00,1.9905,1.99065,1.99045,1.99055,1514400000.0
2008-01-30 04:47:00,1.9905,1.9906,1.9905,1.9905,1039200000.0
2008-01-30 04:48:00,1.9905,1.9907,1.9905,1.9907,579000000.0
2008-01-30 04:49:00,1.9907,1.9907,1.9906,1.9907,458900000.0
2008-01-30 04:50:00,1.9907,1.9907,1.9906,1.99065,916299998.0
2008-01-30 04:51:00,1.99065,1.9907,1.99065,1.99065,573900000.0
2008-01-30 04:52:00,1.99065,1.99075,1.99065,1.9907,916700000.0
2008-01-30 04:53:00,1.9907,1.99075,1.99065,1.99075,1064400000.0
2008-01-30 04:54:00,1.99075,1.9908,1.99075,1.9908,426800000.0
2008-01-30 04:55:00,1.9908,1.9908,1.9907,1.9908,430600000.0
2008-01-30 04:56:00,1.9908,1.991,1.9906,1.9908,877700000.0
2008-01-30 04:57:00,1.9908,1.9908,1.9906,1.9906,467200000.0
2008-01-30 04:58:00,1.9906,1.9907,1.9906,1.9906,1660400000.0
2008-01-30 04:59:00,1.9906,1.9908,1.9906,1.9907,574800000.0
2008-01-30 05:00:00,1.99055,1.9907,1.99055,1.9907,613500000.0
2008-01-30 05:01:00,1.9907,1.9908,1.9906,1.9908,459900000.0
2008-01-30 05:02:00,1.9908,1.99105,1.9906,1.99095,1620299999.0
2008-01-30 05:03:00,1.99095,1.99095,1.9909,1.9909,248800000.0
2008-01-30 05:04:00,1.9909,1.9909,1.9909,1.9909,884600000.0
2008-01-30 05:05:00,1.9909,1.991,1.99085,1.991,896699995.0
2008-01-30 05:06:00,1.991,1.991,1.9909,1.99095,343700000.0
2008-01-30 05:07:00,1.9909,1.991,1.9909,1.991,571300000.0
2008-01-30 05:08:00,1.99095,1.991,1.9909,1.991,554800000.0
2008-01-30 05:09:00,1.991,1.991,1.99095,1.99095,738700000.0
2008-01-30 05:10:00,1.991,1.991,1.99095,1.991,287600000.0
2008-01-30 05:11:00,1.991,1.991,1.9908,1.9909,1473800010.0
2008-01-30 05:12:00,1.9908,1.991,1.9908,1.9909,703500001.0
2008-01-30 05:13:00,1.9909,1.9909,1.9907,1.9908,1742899964.0
2008-01-30 05:14:00,1.9908,1.9908,1.9907,1.9908,1597600063.0
2008-01-30 05:15:00,1.9908,1.9908,1.9906,1.9908,961199977.0
2008-01-30 05:16:00,1.9908,1.9908,1.9907,1.9907,967900008.0
2008-01-30 05:17:00,1.9907,1.9908,1.9907,1.9908,526100000.0
2008-01-30 05:18:00,1.9908,1.9908,1.9908,1.9908,276000000.0
2008-01-30 05:19:00,1.9908,1.9909,1.99065,1.9909,1542300005.0
2008-01-30 05:20:00,1.9909,1.991,1.9907,1.991,1475900000.0
2008-01-30 05:21:00,1.991,1.991,1.99095,1.99095,385000000.0
2008-01-30 05:22:00,1.9909,1.99095,1.9909,1.99095,513800000.0
2008-01-30 05:23:00,1.99095,1.991,1.99095,1.99095,601000000.0
2008-01-30 05:24:00,1.9909,1.99105,1.9909,1.991,1074000000.0
2008-01-30 05:25:00,1.99105,1.99105,1.991,1.99105,1669500019.0
2008-01-30 05:26:00,1.99105,1.99105,1.99095,1.991,813700000.0
2008-01-30 05:27:00,1.99095,1.991,1.99095,1.991,679500000.0
2008-01-30 05:28:00,1.99105,1.99105,1.99095,1.99095,1212200000.0
2008-01-30 05:29:00,1.991,1.991,1.9909,1.9909,586300000.0
2008-01-30 05:30:00,1.99095,1.99105,1.9909,1.991,875500000.0
2008-01-30 05:31:00,1.991,1.99105,1.991,1.99105,671700000.0
2008-01-30 05:32:00,1.99105,1.99105,1.991,1.99105,1100900000.0
2008-01-30 05:33:00,1.99105,1.99105,1.9909,1.99105,1172200011.0
2008-01-30 05:34:00,1.99105,1.9911,1.99095,1.991,1208700000.0
2008-01-30 05:35:00,1.991,1.991,1.9909,1.9909,555000000.0
2008-01-30 05:36:00,1.99095,1.99095,1.9909,1.9909,694900000.0
2008-01-30 05:37:00,1.9909,1.99105,1.9909,1.991,869300000.0
2008-01-30 05:38:00,1.991,1.99105,1.9909,1.991,683500000.0
2008-01-30 05:39:00,1.99105,1.99105,1.991,1.991,416800000.0
2008-01-30 05:40:00,1.99105,1.99105,1.9909,1.991,490600000.0
2008-01-30 05:41:00,1.99105,1.99105,1.991,1.99105,648000000.0
2008-01-30 05:42:00,1.99105,1.99105,1.9909,1.991,534300000.0
2008-01-30 05:43:00,1.99105,1.9912,1.99105,1.9912,105200000.0
2008-01-30 05:44:00,1.9912,1.9912,1.991,1.9912,316200000.0
2008-01-30 05:45:00,1.9912,1.9912,1.99095,1.9911,565300000.0
2008-01-30 05:46:00,1.99105,1.9912,1.99095,1.99095,996900000.0
2008-01-30 05:47:00,1.99095,1.991,1.9909,1.991,856300000.0
2008-01-30 05:48:00,1.991,1.9911,1.9908,1.9911,1283500000.0
2008-01-30 05:49:00,1.9911,1.9911,1.991,1.991,676700003.0
2008-01-30 05:50:00,1.991,1.9911,1.9909,1.991,741500021.0
2008-01-30 05:51:00,1.991,1.9911,1.991,1.991,1629200000.0
2008-01-30 05:52:00,1.991,1.9911,1.9909,1.9911,2057499991.0
2008-01-30 05:53:00,1.9911,1.9912,1.991,1.9912,720700001.0
2008-01-30 05:54:00,1.9912,1.9913,1.9911,1.9913,434200000.0
2008-01-30 05:55:00,1.9913,1.9913,1.9911,1.9913,588000000.0
2008-01-30 05:56:00,1.9913,1.9916,1.9913,1.9915,622300000.0
2008-01-30 05:57:00,1.9916,1.99175,1.9915,1.9916,579100000.0
2008-01-30 05:58:00,1.9916,1.9918,1.9915,1.9916,853900000.0
2008-01-30 05:59:00,1.9915,1.9918,1.9915,1.9918,470300000.0
2008-01-30 06:00:00,1.9918,1.9918,1.9916,1.9916,795400000.0
2008-01-30 06:01:00,1.9918,1.9918,1.9915,1.99165,660800000.0
2008-01-30 06:02:00,1.99165,1.9918,1.99125,1.9913,972900000.0
2008-01-30 06:03:00,1.99125,1.9913,1.99105,1.9911,912800000.0
2008-01-30 06:04:00,1.9911,1.9912,1.9911,1.99115,1210700000.0
2008-01-30 06:05:00,1.99115,1.99115,1.9909,1.99105,1102400000.0
2008-01-30 06:06:00,1.99105,1.99105,1.991,1.991,702300000.0
2008-01-30 06:07:00,1.991,1.9913,1.991,1.9911,602600000.0
2008-01-30 06:08:00,1.9911,1.9911,1.9907,1.9908,958000000.0
2008-01-30 06:09:00,1.9908,1.99085,1.9908,1.99085,911600000.0
2008-01-30 06:10:00,1.99085,1.99085,1.9905,1.9905,1235600000.0
2008-01-30 06:11:00,1.9905,1.99075,1.99045,1.9906,941200000.0
2008-01-30 06:12:00,1.9906,1.9908,1.9906,1.99065,760200000.0
2008-01-30 06:13:00,1.99065,1.99065,1.9905,1.99055,1063800000.0
2008-01-30 06:14:00,1.99055,1.99055,1.9902,1.9902,1360399994.0
2008-01-30 06:15:00,1.9903,1.9905,1.9898,1.9905,1923099975.0
2008-01-30 06:16:00,1.9905,1.9908,1.9904,1.9904,1117199996.0
2008-01-30 06:17:00,1.9905,1.9905,1.9904,1.99045,471800000.0
2008-01-30 06:18:00,1.99045,1.9905,1.9904,1.99045,810400000.0
2008-01-30 06:19:00,1.99045,1.9906,1.9904,1.9905,1033000000.0
2008-01-30 06:20:00,1.9905,1.99055,1.99045,1.99045,706500000.0
2008-01-30 06:21:00,1.99045,1.9906,1.99045,1.99045,444100000.0
2008-01-30 06:22:00,1.99055,1.99055,1.9905,1.99055,429900000.0
2008-01-30 06:23:00,1.99055,1.99055,1.9904,1.99045,850700000.0
2008-01-30 06:24:00,1.99045,1.9907,1.99045,1.9906,332600000.0
2008-01-30 06:25:00,1.9906,1.9907,1.9905,1.9907,239100000.0
2008-01-30 06:26:00,1.9907,1.9907,1.99055,1.9907,278800000.0
2008-01-30 06:27:00,1.9907,1.9907,1.9906,1.9906,186300000.0
2008-01-30 06:28:00,1.9906,1.9908,1.9906,1.9906,537300000.0
2008-01-30 06:29:00,1.9906,1.9906,1.9905,1.9905,513800000.0
2008-01-30 06:30:00,1.9906,1.99065,1.9905,1.9906,337000000.0
2008-01-30 06:31:00,1.9906,1.99065,1.9905,1.99065,795500000.0
2008-01-30 06:32:00,1.99065,1.99065,1.99055,1.99055,456800000.0
2008-01-30 06:33:00,1.99055,1.99055,1.9903,1.9905,997699995.0
2008-01-30 06:34:00,1.9905,1.9906,1.9904,1.99055,1071399991.0
2008-01-30 06:35:00,1.99055,1.9906,1.9905,1.9906,801100000.0
2008-01-30 06:36:00,1.9906,1.9906,1.99055,1.99055,115900000.0
2008-01-30 06:37:00,1.99055,1.9906,1.9905,1.99055,294100000.0
2008-01-30 06:38:00,1.99055,1.99055,1.9904,1.99045,734800000.0
2008-01-30 06:39:00,1.99045,1.9906,1.9904,1.9904,694700000.0
2008-01-30 06:40:00,1.9904,1.9905,1.9904,1.99045,649900000.0
2008-01-30 06:41:00,1.9905,1.99055,1.99045,1.9905,235800000.0
2008-01-30 06:42:00,1.9905,1.9906,1.99045,1.9905,248500000.0
2008-01-30 06:43:00,1.9905,1.9906,1.9904,1.9905,841200000.0
2008-01-30 06:44:00,1.9905,1.9905,1.9901,1.99015,832100000.0
2008-01-30 06:45:00,1.9901,1.99015,1.98985,1.9899,602300000.0
2008-01-30 06:46:00,1.98985,1.9902,1.98985,1.9901,1256199999.0
2008-01-30 06:47:00,1.9901,1.9903,1.9901,1.9902,1488500000.0
2008-01-30 06:48:00,1.9902,1.9903,1.9902,1.99025,1144000000.0
2008-01-30 06:49:00,1.9903,1.9903,1.9902,1.99025,591000000.0
2008-01-30 06:50:00,1.99025,1.9903,1.9902,1.9902,1209400000.0
2008-01-30 06:51:00,1.9902,1.9902,1.9902,1.9902,1474300000.0
2008-01-30 06:52:00,1.9902,1.9902,1.98995,1.98995,890200000.0
2008-01-30 06:53:00,1.98995,1.9901,1.9899,1.99,767000000.0
2008-01-30 06:54:00,1.99,1.9901,1.9899,1.99,874100000.0
2008-01-30 06:55:00,1.9901,1.9901,1.99,1.9901,820499999.0
2008-01-30 06:56:00,1.9901,1.9901,1.99,1.99005,470700000.0
2008-01-30 06:57:00,1.99005,1.99005,1.9898,1.9898,1147399944.0
2008-01-30 06:58:00,1.9898,1.9899,1.9896,1.9897,592100000.0
2008-01-30 06:59:00,1.9897,1.98985,1.9896,1.9898,579899996.0
2008-01-30 07:00:00,1.9898,1.9898,1.9896,1.9896,1161700000.0
2008-01-30 07:01:00,1.9896,1.9896,1.9896,1.9896,374100000.0
2008-01-30 07:02:00,1.9896,1.9896,1.9896,1.9896,77700000.0
2008-01-30 07:03:00,1.9896,1.98975,1.9895,1.9896,1446100004.0
2008-01-30 07:04:00,1.9895,1.98975,1.9895,1.9896,998600000.0
2008-01-30 07:05:00,1.9896,1.9898,1.9893,1.9894,737900000.0
2008-01-30 07:06:00,1.9894,1.9895,1.98895,1.98935,870800003.0
2008-01-30 07:07:00,1.98935,1.98955,1.9892,1.9895,715600000.0
2008-01-30 07:08:00,1.9895,1.9895,1.98915,1.9895,742400000.0
2008-01-30 07:09:00,1.9895,1.9896,1.9893,1.9895,719700000.0
2008-01-30 07:10:00,1.9895,1.98955,1.98875,1.98875,704700000.0
2008-01-30 07:11:00,1.98875,1.989,1.9887,1.9888,937300000.0
2008-01-30 07:12:00,1.9888,1.9889,1.98855,1.9889,1162100000.0
2008-01-30 07:13:00,1.9889,1.9889,1.98875,1.98875,874400000.0
2008-01-30 07:14:00,1.98875,1.989,1.98875,1.989,1175600000.0
2008-01-30 07:15:00,1.98895,1.98905,1.9888,1.989,678100000.0
2008-01-30 07:16:00,1.989,1.9892,1.9889,1.9892,371600000.0
2008-01-30 07:17:00,1.9892,1.9894,1.9889,1.9891,566500000.0
2008-01-30 07:18:00,1.9891,1.9892,1.98885,1.9891,1262199999.0
2008-01-30 07:19:00,1.9891,1.9892,1.98895,1.989,713600000.0
2008-01-30 07:20:00,1.989,1.9891,1.98895,1.989,1200500000.0
2008-01-30 07:21:00,1.989,1.9892,1.9888,1.9888,895300000.0
2008-01-30 07:22:00,1.9889,1.9889,1.9888,1.98885,464499996.0
2008-01-30 07:23:00,1.98885,1.9889,1.9887,1.9888,1206099995.0
2008-01-30 07:24:00,1.9888,1.9888,1.9887,1.9888,1126800000.0
2008-01-30 07:25:00,1.9888,1.9889,1.98865,1.9888,1360400000.0
2008-01-30 07:26:00,1.9887,1.989,1.9887,1.9888,318800000.0
2008-01-30 07:27:00,1.9888,1.9888,1.9885,1.98855,860100000.0
2008-01-30 07:28:00,1.9885,1.98855,1.9885,1.98855,164000000.0
2008-01-30 07:29:00,1.98855,1.9889,1.98855,1.9886,848600009.0
2008-01-30 07:30:00,1.9886,1.9887,1.9886,1.9887,658900000.0
2008-01-30 07:31:00,1.9887,1.9887,1.98865,1.9887,1141600000.0
2008-01-30 07:32:00,1.9887,1.9887,1.98835,1.9884,671600000.0
2008-01-30 07:33:00,1.9884,1.9886,1.98835,1.9885,1124400000.0
2008-01-30 07:34:00,1.9885,1.9885,1.9884,1.9884,799000000.0
2008-01-30 07:35:00,1.9884,1.98845,1.9883,1.9883,748900000.0
2008-01-30 07:36:00,1.98845,1.9885,1.98845,1.9885,208500000.0
2008-01-30 07:37:00,1.9885,1.9886,1.9884,1.9886,933900000.0
2008-01-30 07:38:00,1.9886,1.98895,1.9886,1.9886,468100000.0
2008-01-30 07:39:00,1.9886,1.98865,1.9886,1.9886,372800000.0
2008-01-30 07:40:00,1.9886,1.9889,1.9885,1.9889,620899997.0
2008-01-30 07:41:00,1.9889,1.9889,1.9888,1.9888,441000000.0
2008-01-30 07:42:00,1.9889,1.9889,1.9889,1.9889,303600000.0
2008-01-30 07:43:00,1.9889,1.9889,1.9888,1.9888,573300000.0
2008-01-30 07:44:00,1.98875,1.9888,1.98845,1.98845,1468300000.0
2008-01-30 07:45:00,1.98845,1.9889,1.98845,1.9888,1059000001.0
2008-01-30 07:46:00,1.9888,1.9889,1.9888,1.9889,868800002.0
2008-01-30 07:47:00,1.9889,1.9891,1.9888,1.9889,557200000.0
2008-01-30 07:48:00,1.9889,1.989,1.98875,1.9889,879300008.0
2008-01-30 07:49:00,1.9889,1.9889,1.9886,1.9886,836200000.0
2008-01-30 07:50:00,1.9886,1.9887,1.9886,1.98865,1519400000.0
2008-01-30 07:51:00,1.98865,1.989,1.98865,1.9888,1269599984.0
2008-01-30 07:52:00,1.9889,1.989,1.9888,1.98895,730399996.0
2008-01-30 07:53:00,1.98895,1.9892,1.9889,1.9892,656700000.0
2008-01-30 07:54:00,1.9892,1.9892,1.98895,1.9891,707000000.0
2008-01-30 07:55:00,1.9891,1.9893,1.98905,1.9892,936800000.0
2008-01-30 07:56:00,1.9892,1.9895,1.9892,1.9895,1069000000.0
2008-01-30 07:57:00,1.9895,1.9898,1.98925,1.9896,917100000.0
2008-01-30 07:58:00,1.9896,1.9903,1.9896,1.9902,612100000.0
2008-01-30 07:59:00,1.9902,1.9905,1.9897,1.99,622700000.0
2008-01-30 08:00:00,1.99,1.9905,1.99,1.9901,451000000.0
2008-01-30 08:01:00,1.9901,1.9903,1.99,1.99005,269300000.0
2008-01-30 08:02:00,1.99005,1.9902,1.99005,1.9901,434500000.0
2008-01-30 08:03:00,1.9901,1.99015,1.99,1.99015,569500000.0
2008-01-30 08:04:00,1.99015,1.99055,1.99015,1.9905,707100000.0
2008-01-30 08:05:00,1.9905,1.9908,1.99035,1.9908,834300000.0
2008-01-30 08:06:00,1.9908,1.99085,1.99055,1.99075,867099998.0
2008-01-30 08:07:00,1.99075,1.991,1.99065,1.991,499699999.0
2008-01-30 08:08:00,1.991,1.9913,1.991,1.99125,340400000.0
2008-01-30 08:09:00,1.99125,1.99125,1.9911,1.9912,543400000.0
2008-01-30 08:10:00,1.9912,1.9912,1.9911,1.99115,1006600007.0
2008-01-30 08:11:00,1.99115,1.99115,1.9904,1.9905,536900000.0
2008-01-30 08:12:00,1.9905,1.9905,1.99,1.9901,975599998.0
2008-01-30 08:13:00,1.9901,1.9901,1.9896,1.98965,596300001.0
2008-01-30 08:14:00,1.98965,1.9899,1.98965,1.9899,569900000.0
2008-01-30 08:15:00,1.9899,1.9899,1.98965,1.9898,1124400000.0
2008-01-30 08:16:00,1.98975,1.9899,1.9895,1.9895,1103599999.0
2008-01-30 08:17:00,1.9895,1.9896,1.98945,1.9896,627400000.0
2008-01-30 08:18:00,1.9896,1.9896,1.9889,1.98895,487100000.0
2008-01-30 08:19:00,1.98895,1.98905,1.98885,1.989,1201100000.0
2008-01-30 08:20:00,1.989,1.9891,1.98895,1.98905,1067900000.0
2008-01-30 08:21:00,1.98905,1.98905,1.989,1.989,1125300000.0
2008-01-30 08:22:00,1.98905,1.9894,1.989,1.9892,681900000.0
2008-01-30 08:23:00,1.9892,1.9893,1.98905,1.9891,1249199999.0
2008-01-30 08:24:00,1.9891,1.9893,1.98905,1.9892,616300000.0
2008-01-30 08:25:00,1.9892,1.9893,1.9891,1.9893,412500000.0
2008-01-30 08:26:00,1.9893,1.9893,1.98905,1.9892,355800000.0
2008-01-30 08:27:00,1.9892,1.98935,1.9892,1.98935,312300000.0
2008-01-30 08:28:00,1.98935,1.9896,1.98935,1.9894,676800000.0
2008-01-30 08:29:00,1.9894,1.98965,1.9894,1.9896,864799994.0
2008-01-30 08:30:00,1.9896,1.9898,1.9896,1.9897,864300000.0
2008-01-30 08:31:00,1.9897,1.9897,1.9896,1.98965,990200000.0
2008-01-30 08:32:00,1.98965,1.98965,1.98845,1.98845,564400000.0
2008-01-30 08:33:00,1.991,1.991,1.9907,1.9907,1562899985.0
2008-01-30 08:34:00,1.9884,1.9884,1.9878,1.988,1562899985.0
2008-01-30 08:35:00,1.988,1.98825,1.9879,1.9882,1366799989.0
2008-01-30 08:36:00,1.9882,1.98905,1.98815,1.989,1261400000.0
2008-01-30 08:37:00,1.989,1.98925,1.9884,1.9887,839300000.0
2008-01-30 08:38:00,1.9887,1.98875,1.9886,1.98865,1293900000.0
2008-01-30 08:39:00,1.9886,1.9887,1.9886,1.98865,1475300000.0
2008-01-30 08:40:00,1.9887,1.9887,1.98865,1.98865,1167200000.0
2008-01-30 08:41:00,1.98865,1.98865,1.98845,1.9886,911600000.0
2008-01-30 08:42:00,1.9886,1.98885,1.9886,1.98875,1115000000.0
2008-01-30 08:43:00,1.98875,1.98885,1.9886,1.98875,1127500000.0
2008-01-30 08:44:00,1.98875,1.98875,1.9886,1.98865,845700000.0
2008-01-30 08:45:00,1.98875,1.98875,1.98855,1.98875,1228000001.0
2008-01-30 08:46:00,1.98875,1.98875,1.98855,1.98865,634500000.0
2008-01-30 08:47:00,1.98865,1.989,1.98855,1.98875,709700000.0
2008-01-30 08:48:00,1.98875,1.98955,1.98875,1.9893,705700000.0
2008-01-30 08:49:00,1.9893,1.98935,1.98925,1.9893,267500000.0
2008-01-30 08:50:00,1.9893,1.98955,1.9893,1.9895,242800000.0
2008-01-30 08:51:00,1.98955,1.98965,1.9895,1.98965,321400000.0
2008-01-30 08:52:00,1.98965,1.98965,1.98925,1.9893,266800002.0
2008-01-30 08:53:00,1.9893,1.9895,1.9893,1.98945,119400000.0
2008-01-30 08:54:00,1.98945,1.9897,1.98935,1.9894,1031400000.0
2008-01-30 08:55:00,1.98945,1.9895,1.9894,1.9895,1050200000.0
2008-01-30 08:56:00,1.9895,1.98955,1.98945,1.9895,569400000.0
2008-01-30 08:57:00,1.9895,1.9895,1.98925,1.9893,723400000.0
2008-01-30 08:58:00,1.9893,1.98935,1.98915,1.9893,444200000.0
2008-01-30 08:59:00,1.9893,1.98935,1.9892,1.9893,182400000.0
2008-01-30 09:00:00,1.9893,1.9893,1.98865,1.98865,444100000.0
2008-01-30 09:01:00,1.9886,1.98885,1.9884,1.9886,1082600002.0
2008-01-30 09:02:00,1.9886,1.9887,1.9884,1.9885,548000000.0
2008-01-30 09:03:00,1.9885,1.98855,1.98845,1.98855,1038600000.0
2008-01-30 09:04:00,1.98855,1.98865,1.98815,1.98835,420700000.0
2008-01-30 09:05:00,1.98835,1.98835,1.98805,1.98825,832100000.0
2008-01-30 09:06:00,1.98825,1.98835,1.9882,1.98835,1011999989.0
2008-01-30 09:07:00,1.98835,1.98845,1.98835,1.9884,1002600000.0
2008-01-30 09:08:00,1.9884,1.9886,1.9884,1.9886,1158600000.0
2008-01-30 09:09:00,1.9886,1.9886,1.9885,1.9885,553900000.0
2008-01-30 09:10:00,1.9885,1.9886,1.9882,1.9882,436800000.0
2008-01-30 09:11:00,1.9882,1.98875,1.98815,1.98855,719900000.0
2008-01-30 09:12:00,1.98855,1.98875,1.98855,1.9886,121400000.0
2008-01-30 09:13:00,1.9886,1.98885,1.9886,1.98865,599000000.0
2008-01-30 09:14:00,1.98865,1.98895,1.98835,1.9889,432500000.0
2008-01-30 09:15:00,1.9889,1.98965,1.98885,1.98955,792699996.0
2008-01-30 09:16:00,1.98955,1.98975,1.9895,1.9897,435400000.0
2008-01-30 09:17:00,1.9897,1.99035,1.98965,1.99025,1047500001.0
2008-01-30 09:18:00,1.99055,1.9913,1.99025,1.9912,603100000.0
2008-01-30 09:19:00,1.9913,1.99145,1.99065,1.9908,313400000.0
2008-01-30 09:20:00,1.9908,1.99085,1.99055,1.99055,305200000.0
2008-01-30 09:21:00,1.99055,1.99085,1.99045,1.9908,327000000.0
2008-01-30 09:22:00,1.9908,1.9911,1.99075,1.9908,149000000.0
2008-01-30 09:23:00,1.9908,1.9911,1.99065,1.99075,255000000.0
2008-01-30 09:24:00,1.9908,1.99085,1.9906,1.99065,316900000.0
2008-01-30 09:25:00,1.99065,1.99075,1.99065,1.9907,374600000.0
2008-01-30 09:26:00,1.9907,1.99085,1.99065,1.9907,283200000.0
2008-01-30 09:27:00,1.9907,1.99075,1.99005,1.99015,804600010.0
2008-01-30 09:28:00,1.99015,1.9907,1.99005,1.99055,578399999.0
2008-01-30 09:29:00,1.99055,1.99075,1.9901,1.99045,918100002.0
2008-01-30 09:30:00,1.9904,1.9906,1.9902,1.99035,753200000.0
2008-01-30 09:31:00,1.99035,1.9909,1.99035,1.9909,774400000.0
2008-01-30 09:32:00,1.9909,1.99125,1.99085,1.9912,268400000.0
2008-01-30 09:33:00,1.9912,1.9912,1.9908,1.9908,244000000.0
2008-01-30 09:34:00,1.9908,1.9908,1.99035,1.9906,995500001.0
2008-01-30 09:35:00,1.99055,1.9908,1.99055,1.99055,685999985.0
2008-01-30 09:36:00,1.99055,1.9906,1.9905,1.9905,390800000.0
2008-01-30 09:37:00,1.9905,1.99075,1.99045,1.99065,798200025.0
2008-01-30 09:38:00,1.9907,1.9908,1.99045,1.99065,517900000.0
2008-01-30 09:39:00,1.99065,1.9907,1.99055,1.9906,272000000.0
2008-01-30 09:40:00,1.99065,1.9907,1.99035,1.99055,438700001.0
2008-01-30 09:41:00,1.99055,1.99055,1.99025,1.99025,233500000.0
2008-01-30 09:42:00,1.99025,1.99035,1.98975,1.98975,853199996.0
2008-01-30 09:43:00,1.98975,1.9898,1.9896,1.98965,606500006.0
2008-01-30 09:44:00,1.98965,1.99,1.9896,1.98995,614450000.0
2008-01-30 09:45:00,1.98995,1.98995,1.9899,1.98995,276000000.0
2008-01-30 09:46:00,1.98995,1.99,1.9894,1.9895,338650000.0
2008-01-30 09:47:00,1.9895,1.98955,1.9892,1.98935,611100000.0
2008-01-30 09:48:00,1.98935,1.9898,1.9893,1.98975,687100000.0
2008-01-30 09:49:00,1.98975,1.98995,1.98975,1.98985,225900000.0
2008-01-30 09:50:00,1.98985,1.98995,1.98985,1.98995,272000000.0
2008-01-30 09:51:00,1.98995,1.99005,1.98975,1.99005,309400000.0
2008-01-30 09:52:00,1.99005,1.99005,1.9895,1.9896,1112900009.0
2008-01-30 09:53:00,1.9896,1.98975,1.9893,1.98965,367100000.0
2008-01-30 09:54:00,1.98965,1.9901,1.98965,1.98985,247700000.0
2008-01-30 09:55:00,1.98985,1.99025,1.98965,1.99025,530599999.0
2008-01-30 09:56:00,1.99025,1.99085,1.99025,1.9907,385500000.0
2008-01-30 09:57:00,1.9907,1.9907,1.98965,1.98995,304400000.0
2008-01-30 09:58:00,1.9899,1.98995,1.98925,1.9897,193800000.0
2008-01-30 09:59:00,1.98965,1.9897,1.98935,1.9896,226400000.0
2008-01-30 10:00:00,1.9896,1.9899,1.98955,1.98985,223800000.0
2008-01-30 10:01:00,1.98985,1.99,1.9897,1.98995,524200000.0
2008-01-30 10:02:00,1.99,1.99,1.98905,1.9893,1016500007.0
2008-01-30 10:03:00,1.9893,1.98975,1.9892,1.98975,384499999.0
2008-01-30 10:04:00,1.98965,1.99,1.9891,1.9898,916599990.0
2008-01-30 10:05:00,1.98985,1.9912,1.98975,1.99065,359880000.0
2008-01-30 10:06:00,1.99065,1.99115,1.9906,1.99075,200100000.0
2008-01-30 10:07:00,1.99075,1.99155,1.99055,1.99105,270260000.0
2008-01-30 10:08:00,1.99105,1.99105,1.9906,1.9906,624400000.0
2008-01-30 10:09:00,1.9906,1.9906,1.9903,1.9903,133860000.0
2008-01-30 10:10:00,1.9903,1.9905,1.9903,1.99045,120000000.0
2008-01-30 10:11:00,1.99045,1.9909,1.99035,1.99055,431700000.0
2008-01-30 10:12:00,1.99055,1.99075,1.9905,1.9906,482100000.0
2008-01-30 10:13:00,1.99065,1.991,1.9905,1.9908,468100000.0
2008-01-30 10:14:00,1.9908,1.9908,1.9906,1.9907,1871600000.0
2008-01-30 10:15:00,1.9907,1.9908,1.9906,1.9907,1663700026.0
2008-01-30 10:16:00,1.9907,1.9908,1.99065,1.9907,885800000.0
2008-01-30 10:17:00,1.9907,1.9907,1.9903,1.9904,638500001.0
2008-01-30 10:18:00,1.9904,1.99045,1.99025,1.9903,1085900005.0
2008-01-30 10:19:00,1.9903,1.9906,1.9903,1.9906,720100000.0
2008-01-30 10:20:00,1.9906,1.9913,1.99035,1.9913,791200000.0
2008-01-30 10:21:00,1.9913,1.9913,1.9909,1.99095,239100000.0
2008-01-30 10:22:00,1.99095,1.991,1.9909,1.991,1185999999.0
2008-01-30 10:23:00,1.9911,1.99135,1.9911,1.9911,296600000.0
2008-01-30 10:24:00,1.9911,1.9911,1.99075,1.9908,1233299998.0
2008-01-30 10:25:00,1.99075,1.9908,1.99075,1.99075,1167600005.0
2008-01-30 10:26:00,1.99075,1.99075,1.9905,1.99065,986800002.0
2008-01-30 10:27:00,1.9907,1.9907,1.9904,1.99065,548100000.0
2008-01-30 10:28:00,1.99065,1.99075,1.99045,1.99055,1091800000.0
2008-01-30 10:29:00,1.99055,1.99055,1.9902,1.99025,1340500003.0
2008-01-30 10:30:00,1.99025,1.9903,1.9901,1.9902,699500000.0
2008-01-30 10:31:00,1.9902,1.9903,1.9901,1.99015,791900000.0
2008-01-30 10:32:00,1.99015,1.99025,1.99015,1.99025,970000000.0
2008-01-30 10:33:00,1.99025,1.99025,1.98975,1.9899,1022699984.0
2008-01-30 10:34:00,1.9899,1.99005,1.9898,1.98995,749300000.0
2008-01-30 10:35:00,1.9899,1.98995,1.98985,1.98995,547700000.0
2008-01-30 10:36:00,1.99,1.9901,1.9899,1.9901,141600000.0
2008-01-30 10:37:00,1.9901,1.99045,1.98995,1.99035,764200000.0
2008-01-30 10:38:00,1.99035,1.9908,1.99035,1.99065,542000000.0
2008-01-30 10:39:00,1.9906,1.9906,1.9905,1.99055,522500000.0
2008-01-30 10:40:00,1.99055,1.99055,1.99045,1.99055,462200000.0
2008-01-30 10:41:00,1.99055,1.99055,1.99025,1.99025,955400000.0
2008-01-30 10:42:00,1.99025,1.9903,1.9902,1.9902,580700000.0
2008-01-30 10:43:00,1.99025,1.9906,1.99025,1.9903,537300000.0
2008-01-30 10:44:00,1.9903,1.9907,1.99025,1.9907,529000000.0
2008-01-30 10:45:00,1.9907,1.9909,1.9905,1.9907,319100000.0
2008-01-30 10:46:00,1.9907,1.99075,1.99055,1.9906,174824800.0
2008-01-30 10:47:00,1.9906,1.99065,1.99045,1.99055,998792100.0
2008-01-30 10:48:00,1.9906,1.9906,1.99025,1.99035,694400000.0
2008-01-30 10:49:00,1.9904,1.9905,1.99035,1.9905,354600000.0
2008-01-30 10:50:00,1.9905,1.9909,1.99035,1.99085,506400000.0
2008-01-30 10:51:00,1.9908,1.99095,1.99075,1.9908,427100000.0
2008-01-30 10:52:00,1.9908,1.99095,1.9907,1.9908,204800000.0
2008-01-30 10:53:00,1.9908,1.99115,1.99075,1.9909,911299992.0
2008-01-30 10:54:00,1.9909,1.9911,1.9909,1.9911,165600000.0
2008-01-30 10:55:00,1.9911,1.9911,1.99075,1.99085,581900008.0
2008-01-30 10:56:00,1.99085,1.99135,1.99085,1.9913,361700000.0
2008-01-30 10:57:00,1.9913,1.99145,1.99115,1.99145,435800000.0
2008-01-30 10:58:00,1.9914,1.9916,1.9912,1.99145,689700000.0
2008-01-30 10:59:00,1.99145,1.9916,1.99145,1.9916,389100000.0
2008-01-30 11:00:00,1.9916,1.99175,1.99155,1.9916,1146900000.0
2008-01-30 11:01:00,1.9916,1.99175,1.99115,1.99115,589800000.0
2008-01-30 11:02:00,1.99115,1.9913,1.99115,1.9912,960000000.0
2008-01-30 11:03:00,1.9912,1.9914,1.9912,1.9913,105700000.0
2008-01-30 11:04:00,1.9913,1.9913,1.99125,1.9913,232500000.0
2008-01-30 11:05:00,1.9913,1.9913,1.9911,1.9912,921400003.0
2008-01-30 11:06:00,1.9912,1.9913,1.9911,1.99125,556200000.0
2008-01-30 11:07:00,1.99125,1.99125,1.991,1.991,106800000.0
2008-01-30 11:08:00,1.991,1.99105,1.9909,1.991,396200000.0
2008-01-30 11:09:00,1.991,1.99115,1.9908,1.99085,376000000.0
2008-01-30 11:10:00,1.99085,1.99095,1.9907,1.9908,521700000.0
2008-01-30 11:11:00,1.9908,1.9908,1.9906,1.99065,329100000.0
2008-01-30 11:12:00,1.99065,1.99065,1.9905,1.9906,235900000.0
2008-01-30 11:13:00,1.9906,1.9907,1.99055,1.99055,760100000.0
2008-01-30 11:14:00,1.99055,1.99055,1.99045,1.9905,957200000.0
2008-01-30 11:15:00,1.9905,1.99065,1.9905,1.9905,514400000.0
2008-01-30 11:16:00,1.9905,1.9905,1.99035,1.9904,387800000.0
2008-01-30 11:17:00,1.9904,1.99065,1.99035,1.99065,838400000.0
2008-01-30 11:18:00,1.99065,1.99075,1.9896,1.9898,806000000.0
2008-01-30 11:19:00,1.9898,1.99005,1.9898,1.98985,283400000.0
2008-01-30 11:20:00,1.98985,1.9902,1.98985,1.9902,565400000.0
2008-01-30 11:21:00,1.99015,1.99035,1.99015,1.99025,396400000.0
2008-01-30 11:22:00,1.99025,1.99045,1.99025,1.9904,300000000.0
2008-01-30 11:23:00,1.9904,1.99045,1.99015,1.99015,265700000.0
2008-01-30 11:24:00,1.99015,1.9902,1.99005,1.9901,362900000.0
2008-01-30 11:25:00,1.9901,1.9902,1.99005,1.99015,357300000.0
2008-01-30 11:26:00,1.99015,1.9902,1.99015,1.99015,215900000.0
2008-01-30 11:27:00,1.99015,1.99025,1.9901,1.99015,296500000.0
2008-01-30 11:28:00,1.9902,1.99025,1.99005,1.99005,506200000.0
2008-01-30 11:29:00,1.99005,1.9901,1.9898,1.98985,505600000.0
2008-01-30 11:30:00,1.98985,1.98985,1.98805,1.9894,624349999.0
2008-01-30 11:31:00,1.9894,1.9894,1.9889,1.98905,216300000.0
2008-01-30 11:32:00,1.989,1.98935,1.98885,1.989,677600000.0
2008-01-30 11:33:00,1.989,1.9893,1.989,1.9892,434700000.0
2008-01-30 11:34:00,1.9892,1.9893,1.9889,1.98905,145800000.0
2008-01-30 11:35:00,1.98905,1.98915,1.9889,1.989,475600000.0
2008-01-30 11:36:00,1.989,1.9895,1.989,1.9895,211100000.0
2008-01-30 11:37:00,1.9895,1.9897,1.989,1.98965,530300000.0
2008-01-30 11:38:00,1.9897,1.9898,1.98955,1.98965,486900000.0
2008-01-30 11:39:00,1.98965,1.9899,1.98965,1.9897,353300000.0
2008-01-30 11:40:00,1.9897,1.9902,1.9896,1.98965,302300000.0
2008-01-30 11:41:00,1.98965,1.9906,1.9896,1.9905,338750000.0
2008-01-30 11:42:00,1.9905,1.9906,1.9904,1.99055,818400000.0
2008-01-30 11:43:00,1.99055,1.9912,1.99025,1.9911,752500000.0
2008-01-30 11:44:00,1.9912,1.9917,1.991,1.991,239600000.0
2008-01-30 11:45:00,1.99095,1.9911,1.99055,1.99065,803300000.0
2008-01-30 11:46:00,1.99065,1.99075,1.99035,1.99065,389800000.0
2008-01-30 11:47:00,1.99065,1.99065,1.9904,1.9905,282800000.0
2008-01-30 11:48:00,1.9905,1.99055,1.9901,1.99015,453400000.0
2008-01-30 11:49:00,1.99015,1.99015,1.98955,1.98975,1130000001.0
2008-01-30 11:50:00,1.9898,1.99,1.98975,1.98975,1080799992.0
2008-01-30 11:51:00,1.98975,1.9902,1.98975,1.99005,828499996.0
2008-01-30 11:52:00,1.99005,1.99005,1.9899,1.98995,555500000.0
2008-01-30 11:53:00,1.98995,1.99015,1.98975,1.99,983200000.0
2008-01-30 11:54:00,1.99,1.9902,1.99,1.9902,225500000.0
2008-01-30 11:55:00,1.9902,1.99025,1.99005,1.9902,770400000.0
2008-01-30 11:56:00,1.99015,1.9903,1.9901,1.9902,346000000.0
2008-01-30 11:57:00,1.99015,1.9903,1.99005,1.99015,644400000.0
2008-01-30 11:58:00,1.99015,1.99035,1.9901,1.9901,478300000.0
2008-01-30 11:59:00,1.9901,1.9905,1.9901,1.9905,410100000.0
2008-01-30 12:00:00,1.9905,1.99075,1.98985,1.98985,763199987.0
2008-01-30 12:01:00,1.98985,1.99,1.98965,1.9899,446500000.0
2008-01-30 12:02:00,1.9899,1.9901,1.9898,1.9901,591900000.0
2008-01-30 12:03:00,1.9901,1.99085,1.9901,1.99085,323800000.0
2008-01-30 12:04:00,1.99085,1.9909,1.99065,1.99065,999200001.0
2008-01-30 12:05:00,1.99065,1.9911,1.9906,1.99095,477300000.0
2008-01-30 12:06:00,1.991,1.99115,1.9909,1.991,984400000.0
2008-01-30 12:07:00,1.991,1.99105,1.99095,1.991,881500000.0
2008-01-30 12:08:00,1.991,1.99105,1.99095,1.99105,783000000.0
2008-01-30 12:09:00,1.99105,1.9911,1.9909,1.99105,560800000.0
2008-01-30 12:10:00,1.99105,1.9915,1.9907,1.9914,350530000.0
2008-01-30 12:11:00,1.9915,1.99185,1.99085,1.9913,1099310008.0
2008-01-30 12:12:00,1.9913,1.99215,1.99125,1.99175,378480000.0
2008-01-30 12:13:00,1.99175,1.99175,1.99095,1.99125,764780000.0
2008-01-30 12:14:00,1.99125,1.99175,1.99115,1.99175,695089999.0
2008-01-30 12:15:00,1.99175,1.992,1.9911,1.99145,1130080000.0
2008-01-30 12:16:00,1.99145,1.99195,1.99145,1.9915,1128360001.0
2008-01-30 12:17:00,1.9915,1.99155,1.99065,1.99065,1070379986.0
2008-01-30 12:18:00,1.9907,1.991,1.9906,1.991,932930000.0
2008-01-30 12:19:00,1.991,1.99125,1.99095,1.99095,969599997.0
2008-01-30 12:20:00,1.991,1.9912,1.9909,1.99115,626299999.0
2008-01-30 12:21:00,1.99115,1.99135,1.991,1.9913,1002000011.0
2008-01-30 12:22:00,1.9913,1.9914,1.99115,1.99115,708999998.0
2008-01-30 12:23:00,1.9912,1.9915,1.991,1.99145,472400000.0
2008-01-30 12:24:00,1.9914,1.9916,1.99105,1.99105,856100000.0
2008-01-30 12:25:00,1.99105,1.9914,1.991,1.99115,586400000.0
2008-01-30 12:26:00,1.99115,1.99125,1.99055,1.99065,680300001.0
2008-01-30 12:27:00,1.99065,1.99065,1.9902,1.9905,676200000.0
2008-01-30 12:28:00,1.99055,1.99055,1.9904,1.99045,527300000.0
2008-01-30 12:29:00,1.99045,1.99055,1.99035,1.9905,580300001.0
2008-01-30 12:30:00,1.9905,1.9906,1.99045,1.9906,705500000.0
2008-01-30 12:31:00,1.9906,1.99125,1.9906,1.9908,772299999.0
2008-01-30 12:32:00,1.9908,1.99125,1.9908,1.99125,486700000.0
2008-01-30 12:33:00,1.99125,1.9916,1.99125,1.99155,630200000.0
2008-01-30 12:34:00,1.99155,1.9921,1.99155,1.99155,944699999.0
2008-01-30 12:35:00,1.99155,1.99155,1.99125,1.9913,569100001.0
2008-01-30 12:36:00,1.9913,1.99135,1.99115,1.99135,1230200004.0
2008-01-30 12:37:00,1.99135,1.99155,1.99115,1.9912,1156700004.0
2008-01-30 12:38:00,1.99115,1.99135,1.9911,1.99135,1283700000.0
2008-01-30 12:39:00,1.99135,1.9915,1.99135,1.99145,1145500000.0
2008-01-30 12:40:00,1.99145,1.99205,1.99145,1.992,1022100001.0
2008-01-30 12:41:00,1.992,1.9928,1.992,1.9927,913760002.0
2008-01-30 12:42:00,1.9927,1.99285,1.9922,1.9924,763999999.0
2008-01-30 12:43:00,1.99245,1.99265,1.9922,1.9926,800000000.0
2008-01-30 12:44:00,1.9926,1.99265,1.9924,1.99255,626000000.0
2008-01-30 12:45:00,1.99255,1.99255,1.9922,1.9922,482999999.0
2008-01-30 12:46:00,1.9922,1.99225,1.9917,1.9917,875499999.0
2008-01-30 12:47:00,1.99175,1.9922,1.9917,1.99205,662800000.0
2008-01-30 12:48:00,1.99205,1.9923,1.99205,1.99225,690199999.0
2008-01-30 12:49:00,1.99225,1.9927,1.99205,1.99265,1135900002.0
2008-01-30 12:50:00,1.99265,1.99325,1.99245,1.9925,581499994.0
2008-01-30 12:51:00,1.9925,1.99255,1.992,1.9921,581600002.0
2008-01-30 12:52:00,1.9921,1.99235,1.99195,1.9923,877799998.0
2008-01-30 12:53:00,1.9923,1.9925,1.99225,1.9923,916800000.0
2008-01-30 12:54:00,1.9923,1.99245,1.99195,1.9923,1406000000.0
2008-01-30 12:55:00,1.9923,1.9924,1.9922,1.99225,343800000.0
2008-01-30 12:56:00,1.99225,1.99225,1.992,1.99225,431000000.0
2008-01-30 12:57:00,1.99225,1.99225,1.99195,1.9921,1569399992.0
2008-01-30 12:58:00,1.99215,1.9922,1.992,1.99215,980100000.0
2008-01-30 12:59:00,1.99215,1.9923,1.9921,1.99215,960200000.0
2008-01-30 13:00:00,1.99205,1.9923,1.99205,1.99215,1472699966.0
2008-01-30 13:01:00,1.9922,1.9925,1.99215,1.9924,854200024.0
2008-01-30 13:02:00,1.9924,1.99255,1.9924,1.9924,410800000.0
2008-01-30 13:03:00,1.9924,1.9926,1.9924,1.99255,788000000.0
2008-01-30 13:04:00,1.99255,1.99255,1.99245,1.99255,1446499988.0
2008-01-30 13:05:00,1.99255,1.99255,1.9925,1.99255,1117900000.0
2008-01-30 13:06:00,1.99255,1.99255,1.99225,1.9923,920500008.0
2008-01-30 13:07:00,1.9923,1.99245,1.99225,1.9924,831600000.0
2008-01-30 13:08:00,1.9924,1.9927,1.99235,1.99255,1014800013.0
2008-01-30 13:09:00,1.9926,1.9929,1.99255,1.9928,447000000.0
2008-01-30 13:10:00,1.9928,1.9931,1.9926,1.99265,333400000.0
2008-01-30 13:11:00,1.99265,1.99265,1.9925,1.9925,585700000.0
2008-01-30 13:12:00,1.9925,1.99265,1.99245,1.9926,1080600004.0
2008-01-30 13:13:00,1.9926,1.99265,1.99235,1.99255,713800000.0
2008-01-30 13:14:00,1.99255,1.99255,1.99225,1.99225,419100000.0
2008-01-30 13:15:00,1.9923,1.9924,1.9918,1.992,1555899995.0
2008-01-30 13:16:00,1.992,1.99215,1.9918,1.992,424400000.0
2008-01-30 13:17:00,1.992,1.99215,1.99195,1.99205,303400000.0
2008-01-30 13:18:00,1.99205,1.99255,1.99195,1.99245,1032499999.0
2008-01-30 13:19:00,1.99245,1.9926,1.99235,1.9925,1405200000.0
2008-01-30 13:20:00,1.9925,1.99255,1.99235,1.99235,336800000.0
2008-01-30 13:21:00,1.9924,1.99255,1.99235,1.99255,993900000.0
2008-01-30 13:22:00,1.99255,1.9929,1.99255,1.9927,683500000.0
2008-01-30 13:23:00,1.9927,1.99275,1.9925,1.9926,305200000.0
2008-01-30 13:24:00,1.9926,1.9927,1.9925,1.9926,165300000.0
2008-01-30 13:25:00,1.9926,1.9926,1.99195,1.99215,1115200019.0
2008-01-30 13:26:00,1.9922,1.99245,1.992,1.9923,691300000.0
2008-01-30 13:27:00,1.9924,1.993,1.9924,1.9926,428300000.0
2008-01-30 13:28:00,1.9926,1.99265,1.99215,1.9922,300900000.0
2008-01-30 13:29:00,1.9922,1.9922,1.99205,1.99215,207000000.0
2008-01-30 13:30:00,1.99215,1.99215,1.99145,1.99155,277500000.0
2008-01-30 13:31:00,1.99155,1.99185,1.99155,1.9918,212200000.0
2008-01-30 13:32:00,1.9918,1.9918,1.99135,1.99145,639100000.0
2008-01-30 13:33:00,1.99145,1.99155,1.99145,1.99145,206700000.0
2008-01-30 13:34:00,1.99145,1.99155,1.99135,1.99145,170900000.0
2008-01-30 13:35:00,1.9915,1.9916,1.99135,1.9915,816100001.0
2008-01-30 13:36:00,1.9915,1.9924,1.9915,1.9923,465500000.0
2008-01-30 13:37:00,1.9923,1.99235,1.9922,1.99235,656500000.0
2008-01-30 13:38:00,1.99235,1.9925,1.9922,1.99245,273400000.0
2008-01-30 13:39:00,1.99245,1.99245,1.99205,1.99205,225500000.0
2008-01-30 13:40:00,1.99205,1.99225,1.992,1.99215,511899999.0
2008-01-30 13:41:00,1.99215,1.99225,1.99205,1.99215,659900004.0
2008-01-30 13:42:00,1.9921,1.99235,1.9921,1.99225,1193699997.0
2008-01-30 13:43:00,1.99225,1.9923,1.99225,1.99225,566400000.0
2008-01-30 13:44:00,1.99225,1.99245,1.9922,1.99245,1077900000.0
2008-01-30 13:45:00,1.9924,1.99245,1.99225,1.99235,832600005.0
2008-01-30 13:46:00,1.9923,1.99245,1.9923,1.99235,470500000.0
2008-01-30 13:47:00,1.99235,1.99295,1.99235,1.9929,681800000.0
2008-01-30 13:48:00,1.9929,1.9932,1.99275,1.9932,709699998.0
2008-01-30 13:49:00,1.9932,1.9936,1.9931,1.9934,304200000.0
2008-01-30 13:50:00,1.9934,1.99395,1.9932,1.9938,279720000.0
2008-01-30 13:51:00,1.9938,1.9939,1.9935,1.99355,254600000.0
2008-01-30 13:52:00,1.99355,1.99405,1.99355,1.99365,267700000.0
2008-01-30 13:53:00,1.99365,1.994,1.99365,1.99385,272600000.0
2008-01-30 13:54:00,1.99385,1.9939,1.99335,1.9937,481400002.0
2008-01-30 13:55:00,1.9937,1.9937,1.9931,1.99325,332600000.0
2008-01-30 13:56:00,1.99325,1.99365,1.9932,1.99365,1077399999.0
2008-01-30 13:57:00,1.99365,1.99385,1.99355,1.9938,290200000.0
2008-01-30 13:58:00,1.9938,1.99425,1.9937,1.9938,1212199999.0
2008-01-30 13:59:00,1.9938,1.99385,1.99355,1.9938,716100000.0
2008-01-30 14:00:00,1.9938,1.9938,1.9936,1.9936,622900001.0
2008-01-30 14:01:00,1.9936,1.9938,1.99355,1.99365,1024900000.0
2008-01-30 14:02:00,1.99365,1.9937,1.9935,1.9936,518500000.0
2008-01-30 14:03:00,1.9936,1.99385,1.9936,1.99385,1859100012.0
2008-01-30 14:04:00,1.99385,1.99395,1.99365,1.99365,1056799992.0
2008-01-30 14:05:00,1.99365,1.9938,1.9936,1.99375,1003400000.0
2008-01-30 14:06:00,1.99375,1.9938,1.9936,1.9937,605700000.0
2008-01-30 14:07:00,1.99375,1.9938,1.99365,1.99365,678500000.0
2008-01-30 14:08:00,1.9937,1.9939,1.9937,1.99375,735300000.0
2008-01-30 14:09:00,1.99375,1.99385,1.9937,1.99375,840800000.0
2008-01-30 14:10:00,1.9937,1.99375,1.9937,1.99375,514500000.0
2008-01-30 14:11:00,1.99375,1.99375,1.9936,1.9937,742599994.0
2008-01-30 14:12:00,1.9937,1.9939,1.99355,1.99355,366800000.0
2008-01-30 14:13:00,1.99355,1.9936,1.99355,1.9936,523200000.0
2008-01-30 14:14:00,1.9936,1.9936,1.99295,1.9931,713000000.0
2008-01-30 14:15:00,1.9931,1.99405,1.99305,1.994,1151299991.0
2008-01-30 14:16:00,1.994,1.994,1.9937,1.9939,804500003.0
2008-01-30 14:17:00,1.9939,1.9939,1.9936,1.9937,242900000.0
2008-01-30 14:18:00,1.9937,1.99415,1.99365,1.99375,736100000.0
2008-01-30 14:19:00,1.99375,1.99375,1.99365,1.99365,330500000.0
2008-01-30 14:20:00,1.99365,1.99365,1.99335,1.9935,1160500000.0
2008-01-30 14:21:00,1.9935,1.9935,1.99325,1.99325,830200000.0
2008-01-30 14:22:00,1.99325,1.99345,1.9932,1.99345,1379200009.0
2008-01-30 14:23:00,1.9934,1.99355,1.9934,1.99355,649600000.0
2008-01-30 14:24:00,1.99355,1.99375,1.99335,1.9935,587500000.0
2008-01-30 14:25:00,1.99355,1.9938,1.99355,1.9936,504800000.0
2008-01-30 14:26:00,1.9936,1.9938,1.99345,1.99375,974400007.0
2008-01-30 14:27:00,1.99375,1.9939,1.9937,1.99385,361500000.0
2008-01-30 14:28:00,1.9938,1.99385,1.99365,1.9938,1127199998.0
2008-01-30 14:29:00,1.9938,1.99405,1.99375,1.9939,982500023.0
2008-01-30 14:30:00,1.99385,1.99395,1.9938,1.99395,1594700006.0
2008-01-30 14:31:00,1.99395,1.99395,1.99395,1.99395,58900000.0
2008-01-30 14:32:00,1.99395,1.99405,1.99375,1.994,400400000.0
2008-01-30 14:33:00,1.994,1.9941,1.9939,1.9941,249300000.0
2008-01-30 14:34:00,1.9941,1.9944,1.99405,1.9944,911300014.0
2008-01-30 14:35:00,1.9944,1.9945,1.99425,1.9943,1336400001.0
2008-01-30 14:36:00,1.99435,1.9944,1.99405,1.99405,1224400017.0
2008-01-30 14:37:00,1.9941,1.99425,1.99385,1.99405,1669500001.0
2008-01-30 14:38:00,1.99405,1.99435,1.99405,1.99435,936800000.0
2008-01-30 14:39:00,1.99435,1.99495,1.9941,1.99425,1399099999.0
2008-01-30 14:40:00,1.99425,1.9946,1.99405,1.99415,1209299973.0
2008-01-30 14:41:00,1.99415,1.9942,1.9941,1.9941,476699995.0
2008-01-30 14:42:00,1.9941,1.9941,1.9937,1.9938,1082000002.0
2008-01-30 14:43:00,1.9938,1.99385,1.99355,1.99385,994500002.0
2008-01-30 14:44:00,1.99385,1.99385,1.99345,1.99355,668200000.0
2008-01-30 14:45:00,1.99355,1.994,1.99355,1.99395,352000000.0
2008-01-30 14:46:00,1.99395,1.994,1.99395,1.994,184900000.0
2008-01-30 14:47:00,1.994,1.994,1.9935,1.99355,1708000002.0
2008-01-30 14:48:00,1.99355,1.9936,1.99275,1.99275,483800000.0
2008-01-30 14:49:00,1.99275,1.99275,1.9922,1.9924,680000000.0
2008-01-30 14:50:00,1.9924,1.99255,1.9923,1.9924,413500000.0
2008-01-30 14:51:00,1.9924,1.9925,1.99215,1.9924,403500001.0
2008-01-30 14:52:00,1.9924,1.993,1.9924,1.99275,76900000.0
2008-01-30 14:53:00,1.99275,1.99275,1.99255,1.9926,690600000.0
2008-01-30 14:54:00,1.99265,1.99295,1.9926,1.9928,482800001.0
2008-01-30 14:55:00,1.9928,1.993,1.9928,1.993,551000000.0
2008-01-30 14:56:00,1.993,1.9932,1.99285,1.99285,931500005.0
2008-01-30 14:57:00,1.99285,1.9936,1.99285,1.99355,872900000.0
2008-01-30 14:58:00,1.99355,1.99355,1.9928,1.99295,1327199999.0
2008-01-30 14:59:00,1.99295,1.99305,1.99275,1.99285,1307400020.0
2008-01-30 15:00:00,1.9929,1.99325,1.99275,1.9931,612600000.0
2008-01-30 15:01:00,1.9931,1.9931,1.99285,1.99285,242900000.0
2008-01-30 15:02:00,1.99285,1.99295,1.99285,1.9929,127500000.0
2008-01-30 15:03:00,1.9929,1.99375,1.9929,1.9937,230100000.0
2008-01-30 15:04:00,1.9937,1.9937,1.99325,1.9933,562399999.0
2008-01-30 15:05:00,1.9934,1.99365,1.99335,1.99355,794800000.0
2008-01-30 15:06:00,1.99355,1.99385,1.9935,1.99375,811299999.0
2008-01-30 15:07:00,1.99375,1.99375,1.99295,1.9931,626000004.0
2008-01-30 15:08:00,1.9931,1.9931,1.9925,1.9926,765700000.0
2008-01-30 15:09:00,1.9926,1.9928,1.9926,1.9928,445400000.0
2008-01-30 15:10:00,1.9928,1.9929,1.99265,1.99275,777300000.0
2008-01-30 15:11:00,1.99275,1.99275,1.9925,1.99265,764212500.0
2008-01-30 15:12:00,1.99255,1.9928,1.99215,1.99215,830399998.0
2008-01-30 15:13:00,1.99215,1.99235,1.99175,1.99205,533799999.0
2008-01-30 15:14:00,1.99205,1.99225,1.99205,1.99225,567200000.0
2008-01-30 15:15:00,1.99195,1.99205,1.99075,1.99145,616450000.0
2008-01-30 15:16:00,1.9914,1.9918,1.98785,1.9886,546500000.0
2008-01-30 15:17:00,1.98865,1.9894,1.98845,1.98925,584900000.0
2008-01-30 15:18:00,1.9893,1.99005,1.9893,1.98975,288799998.0
2008-01-30 15:19:00,1.9897,1.99005,1.9896,1.9897,264900000.0
2008-01-30 15:20:00,1.9897,1.99,1.9888,1.989,399799999.0
2008-01-30 15:21:00,1.98905,1.98905,1.9875,1.9881,255100000.0
2008-01-30 15:22:00,1.9881,1.9885,1.98785,1.9882,276800000.0
2008-01-30 15:23:00,1.9882,1.98855,1.9878,1.98815,660299998.0
2008-01-30 15:24:00,1.988,1.9888,1.98785,1.98835,429600000.0
2008-01-30 15:25:00,1.98835,1.9888,1.98835,1.98865,215700000.0
2008-01-30 15:26:00,1.98865,1.98885,1.98705,1.9871,418199998.0
2008-01-30 15:27:00,1.9871,1.9876,1.9871,1.98755,155000000.0
2008-01-30 15:28:00,1.98755,1.98825,1.98755,1.98825,426100001.0
2008-01-30 15:29:00,1.9882,1.9883,1.98805,1.98825,377400000.0
2008-01-30 15:30:00,1.98825,1.99035,1.98825,1.9894,537300000.0
2008-01-30 15:31:00,1.9894,1.99,1.98895,1.98905,347900000.0
2008-01-30 15:32:00,1.98895,1.98905,1.98875,1.9889,226000000.0
2008-01-30 15:33:00,1.9889,1.98985,1.9888,1.98985,241800000.0
2008-01-30 15:34:00,1.98985,1.9905,1.9898,1.98995,410000002.0
2008-01-30 15:35:00,1.9899,1.99075,1.98925,1.98945,662399998.0
2008-01-30 15:36:00,1.98945,1.98955,1.9893,1.9893,85100000.0
2008-01-30 15:37:00,1.98925,1.98965,1.98925,1.98945,303600000.0
2008-01-30 15:38:00,1.98945,1.98985,1.9893,1.98965,141100000.0
2008-01-30 15:39:00,1.98965,1.99045,1.98955,1.99045,191000000.0
2008-01-30 15:40:00,1.99045,1.99075,1.9901,1.99065,343500000.0
2008-01-30 15:41:00,1.99065,1.99085,1.99,1.99,462200001.0
2008-01-30 15:42:00,1.99005,1.99015,1.98985,1.98995,190800000.0
2008-01-30 15:43:00,1.99,1.99005,1.98945,1.9895,225100000.0
2008-01-30 15:44:00,1.98945,1.9895,1.98895,1.9894,270000000.0
2008-01-30 15:45:00,1.9894,1.9895,1.98915,1.9893,149600000.0
2008-01-30 15:46:00,1.98925,1.98935,1.9891,1.9891,117800000.0
2008-01-30 15:47:00,1.9891,1.9893,1.98875,1.98895,293000000.0
2008-01-30 15:48:00,1.9889,1.98925,1.9889,1.98905,195218400.0
2008-01-30 15:49:00,1.98905,1.98935,1.98895,1.98935,168300000.0
2008-01-30 15:50:00,1.9893,1.98935,1.98915,1.98925,272600000.0
2008-01-30 15:51:00,1.98925,1.98975,1.9891,1.98965,155200000.0
2008-01-30 15:52:00,1.9897,1.99005,1.98965,1.99005,296000000.0
2008-01-30 15:53:00,1.99005,1.99005,1.9896,1.9897,229900000.0
2008-01-30 15:54:00,1.98975,1.99005,1.98975,1.9899,249900000.0
2008-01-30 15:55:00,1.9899,1.98995,1.98975,1.98995,307400000.0
2008-01-30 15:56:00,1.9899,1.99005,1.98965,1.98965,224600000.0
2008-01-30 15:57:00,1.98965,1.98965,1.9895,1.98955,267900000.0
2008-01-30 15:58:00,1.9895,1.9895,1.989,1.98915,353299999.0
2008-01-30 15:59:00,1.98915,1.98955,1.9889,1.98935,332100000.0
2008-01-30 16:00:00,1.98935,1.98945,1.9889,1.9889,505400000.0
2008-01-30 16:01:00,1.9889,1.98895,1.9888,1.9888,116700000.0
2008-01-30 16:02:00,1.9888,1.98895,1.9886,1.98895,371200000.0
2008-01-30 16:03:00,1.98885,1.98885,1.98845,1.98865,414200000.0
2008-01-30 16:04:00,1.98865,1.98875,1.988,1.98805,469500000.0
2008-01-30 16:05:00,1.98815,1.98835,1.98805,1.9881,220800000.0
2008-01-30 16:06:00,1.9881,1.9882,1.98785,1.988,287800000.0
2008-01-30 16:07:00,1.98795,1.98795,1.9873,1.9873,325100000.0
2008-01-30 16:08:00,1.9873,1.98775,1.9872,1.9874,574700001.0
2008-01-30 16:09:00,1.9874,1.9877,1.9874,1.98765,165500000.0
2008-01-30 16:10:00,1.98765,1.9877,1.98745,1.98745,65600000.0
2008-01-30 16:11:00,1.9874,1.9878,1.98705,1.98775,244200000.0
2008-01-30 16:12:00,1.98775,1.98785,1.98755,1.98755,177500000.0
2008-01-30 16:13:00,1.98755,1.9876,1.9873,1.9875,176800001.0
2008-01-30 16:14:00,1.9876,1.98785,1.98755,1.9877,117000000.0
2008-01-30 16:15:00,1.98765,1.9883,1.9876,1.98825,176700000.0
2008-01-30 16:16:00,1.98825,1.9885,1.9881,1.9884,131000000.0
2008-01-30 16:17:00,1.9884,1.98845,1.98825,1.98825,85100000.0
2008-01-30 16:18:00,1.9883,1.9883,1.9882,1.98825,163700000.0
2008-01-30 16:19:00,1.98825,1.9887,1.9882,1.9887,146800000.0
2008-01-30 16:20:00,1.9887,1.98875,1.9884,1.98875,468899999.0
2008-01-30 16:21:00,1.98875,1.98925,1.98835,1.98855,674600009.0
2008-01-30 16:22:00,1.98855,1.98865,1.9883,1.9886,411300000.0
2008-01-30 16:23:00,1.9886,1.9887,1.98745,1.9877,802699995.0
2008-01-30 16:24:00,1.98775,1.98795,1.9877,1.98785,705400000.0
2008-01-30 16:25:00,1.9879,1.98805,1.9872,1.98735,585199998.0
2008-01-30 16:26:00,1.98735,1.98755,1.98725,1.98735,484800000.0
2008-01-30 16:27:00,1.98735,1.9875,1.98725,1.98735,494400000.0
2008-01-30 16:28:00,1.98735,1.98775,1.98735,1.9876,345900000.0
2008-01-30 16:29:00,1.98765,1.98785,1.9875,1.98785,412300000.0
2008-01-30 16:30:00,1.98785,1.98785,1.98765,1.98775,344000000.0
2008-01-30 16:31:00,1.98775,1.98805,1.9877,1.98795,403900001.0
2008-01-30 16:32:00,1.98795,1.98805,1.9878,1.9878,324100000.0
2008-01-30 16:33:00,1.9878,1.98785,1.9877,1.9877,241900000.0
2008-01-30 16:34:00,1.9877,1.98775,1.98735,1.98735,475500000.0
2008-01-30 16:35:00,1.98735,1.98735,1.98715,1.98725,124100000.0
2008-01-30 16:36:00,1.98725,1.98725,1.9871,1.98715,188800000.0
2008-01-30 16:37:00,1.98715,1.9875,1.98715,1.98745,111900000.0
2008-01-30 16:38:00,1.98745,1.98745,1.9871,1.98725,285800000.0
2008-01-30 16:39:00,1.98725,1.9873,1.98715,1.9872,183300000.0
2008-01-30 16:40:00,1.9872,1.98725,1.9867,1.98695,219400000.0
2008-01-30 16:41:00,1.98695,1.987,1.98675,1.98695,250600000.0
2008-01-30 16:42:00,1.9869,1.98715,1.98675,1.98705,118500000.0
2008-01-30 16:43:00,1.98715,1.98725,1.98695,1.98705,360900000.0
2008-01-30 16:44:00,1.98705,1.9874,1.98705,1.98735,198700000.0
2008-01-30 16:45:00,1.98735,1.9874,1.9872,1.98725,136400000.0
2008-01-30 16:46:00,1.98725,1.9874,1.9872,1.9874,90200000.0
2008-01-30 16:47:00,1.9874,1.9874,1.9871,1.9871,81000000.0
2008-01-30 16:48:00,1.98715,1.98725,1.987,1.98725,180500000.0
2008-01-30 16:49:00,1.98725,1.9874,1.98715,1.9872,112100000.0
2008-01-30 16:50:00,1.9872,1.9872,1.9869,1.98695,65200000.0
2008-01-30 16:51:00,1.98695,1.98735,1.9869,1.9872,120600000.0
2008-01-30 16:52:00,1.9872,1.9878,1.9872,1.9878,307400000.0
2008-01-30 16:53:00,1.9878,1.9881,1.9877,1.9879,139200000.0
2008-01-30 16:54:00,1.98795,1.98835,1.9879,1.9883,285700000.0
2008-01-30 16:55:00,1.9883,1.9891,1.9882,1.98885,454800000.0
2008-01-30 16:56:00,1.98875,1.98895,1.98825,1.9883,406300000.0
2008-01-30 16:57:00,1.9883,1.98855,1.98815,1.98845,283000001.0
2008-01-30 16:58:00,1.98845,1.98855,1.98835,1.98845,207200000.0
2008-01-30 16:59:00,1.98845,1.98865,1.98795,1.98825,557699999.0
2008-01-30 17:00:00,1.98825,1.98835,1.98765,1.98765,346400000.0
2008-01-30 17:01:00,1.98765,1.98775,1.98745,1.98765,285100000.0
2008-01-30 17:02:00,1.98775,1.98775,1.9872,1.98735,574200000.0
2008-01-30 17:03:00,1.9874,1.9874,1.98685,1.98705,357300000.0
2008-01-30 17:04:00,1.98705,1.98715,1.987,1.98715,228699999.0
2008-01-30 17:05:00,1.98715,1.98745,1.9869,1.98695,229500000.0
2008-01-30 17:06:00,1.98695,1.9872,1.9868,1.98715,262800000.0
2008-01-30 17:07:00,1.98715,1.9874,1.9871,1.9871,122900000.0
2008-01-30 17:08:00,1.9871,1.98745,1.9871,1.98735,226600000.0
2008-01-30 17:09:00,1.98735,1.98775,1.9873,1.9874,283700000.0
2008-01-30 17:10:00,1.98745,1.9878,1.9874,1.98775,243600000.0
2008-01-30 17:11:00,1.98775,1.9879,1.9875,1.98755,383399999.0
2008-01-30 17:12:00,1.9875,1.9876,1.98715,1.9874,313200001.0
2008-01-30 17:13:00,1.9874,1.9876,1.98705,1.98715,269900000.0
2008-01-30 17:14:00,1.98715,1.98725,1.9869,1.98695,120200000.0
2008-01-30 17:15:00,1.98695,1.987,1.9859,1.98625,237400000.0
2008-01-30 17:16:00,1.98625,1.9863,1.9857,1.9863,260700001.0
2008-01-30 17:17:00,1.98625,1.98635,1.986,1.9861,212500000.0
2008-01-30 17:18:00,1.98605,1.98605,1.9858,1.98585,113400000.0
2008-01-30 17:19:00,1.98585,1.9859,1.98565,1.98585,198800000.0
2008-01-30 17:20:00,1.98585,1.986,1.98575,1.98575,208200000.0
2008-01-30 17:21:00,1.98575,1.98595,1.98565,1.9858,233900000.0
2008-01-30 17:22:00,1.98585,1.9863,1.9858,1.98605,294400000.0
2008-01-30 17:23:00,1.98605,1.9861,1.98575,1.98585,789700010.0
2008-01-30 17:24:00,1.98585,1.986,1.98575,1.986,331500000.0
2008-01-30 17:25:00,1.986,1.9863,1.98595,1.9861,386900000.0
2008-01-30 17:26:00,1.9861,1.9861,1.98565,1.9858,226100000.0
2008-01-30 17:27:00,1.9858,1.98585,1.9856,1.9857,270900001.0
2008-01-30 17:28:00,1.9857,1.98595,1.98565,1.98585,410800000.0
2008-01-30 17:29:00,1.98585,1.9859,1.9857,1.98585,552899996.0
2008-01-30 17:30:00,1.98585,1.9859,1.98525,1.98545,434700001.0
2008-01-30 17:31:00,1.9854,1.98555,1.98525,1.98555,987900005.0
2008-01-30 17:32:00,1.98555,1.98575,1.98545,1.98565,647599997.0
2008-01-30 17:33:00,1.98565,1.9858,1.9856,1.9858,375100000.0
2008-01-30 17:34:00,1.9858,1.9858,1.98535,1.9854,260800001.0
2008-01-30 17:35:00,1.9854,1.9854,1.9853,1.9853,121100000.0
2008-01-30 17:36:00,1.9853,1.9853,1.98465,1.9851,769000002.0
2008-01-30 17:37:00,1.9852,1.98525,1.9849,1.98505,804000003.0
2008-01-30 17:38:00,1.98505,1.98525,1.98495,1.9852,632099999.0
2008-01-30 17:39:00,1.9852,1.98565,1.9849,1.9855,812900000.0
2008-01-30 17:40:00,1.9855,1.98565,1.9853,1.9856,368700000.0
2008-01-30 17:41:00,1.9856,1.9858,1.9856,1.9857,265000000.0
2008-01-30 17:42:00,1.9857,1.98635,1.98565,1.98625,325000000.0
2008-01-30 17:43:00,1.98625,1.98635,1.98595,1.98605,284900001.0
2008-01-30 17:44:00,1.98605,1.98635,1.9856,1.98575,461800000.0
2008-01-30 17:45:00,1.98575,1.9861,1.9857,1.9861,267000000.0
2008-01-30 17:46:00,1.9861,1.98615,1.986,1.98605,308000000.0
2008-01-30 17:47:00,1.98605,1.9863,1.986,1.9862,361000001.0
2008-01-30 17:48:00,1.9862,1.9862,1.9859,1.9859,459599998.0
2008-01-30 17:49:00,1.9859,1.9861,1.98575,1.98575,289100000.0
2008-01-30 17:50:00,1.98575,1.9859,1.9857,1.98585,162700000.0
2008-01-30 17:51:00,1.98585,1.9863,1.98585,1.98595,262000000.0
2008-01-30 17:52:00,1.98595,1.9863,1.98595,1.9863,160200000.0
2008-01-30 17:53:00,1.9863,1.9868,1.9862,1.9866,299900000.0
2008-01-30 17:54:00,1.98655,1.98725,1.98655,1.9867,319899998.0
2008-01-30 17:55:00,1.9867,1.98685,1.9866,1.98675,234700000.0
2008-01-30 17:56:00,1.98675,1.9868,1.9864,1.9865,223300000.0
2008-01-30 17:57:00,1.9865,1.98655,1.9862,1.9864,173000000.0
2008-01-30 17:58:00,1.9864,1.9877,1.98635,1.98755,673200001.0
2008-01-30 17:59:00,1.98755,1.98855,1.98745,1.9884,726499996.0
2008-01-30 18:00:00,1.98825,1.9886,1.9881,1.98825,648500002.0
2008-01-30 18:01:00,1.9883,1.9883,1.98785,1.9879,315500000.0
2008-01-30 18:02:00,1.9879,1.98815,1.98785,1.9881,287400000.0
2008-01-30 18:03:00,1.9881,1.9883,1.9879,1.98815,374600000.0
2008-01-30 18:04:00,1.98815,1.98825,1.98795,1.98795,249000000.0
2008-01-30 18:05:00,1.988,1.98835,1.98785,1.98835,429000003.0
2008-01-30 18:06:00,1.98835,1.98885,1.98835,1.9885,465500000.0
2008-01-30 18:07:00,1.9885,1.9887,1.9884,1.9887,701300005.0
2008-01-30 18:08:00,1.98865,1.98955,1.9885,1.9886,672100002.0
2008-01-30 18:09:00,1.9886,1.9889,1.9886,1.9888,363900000.0
2008-01-30 18:10:00,1.9888,1.9888,1.9887,1.9887,131600000.0
2008-01-30 18:11:00,1.9887,1.9888,1.9885,1.9886,625099997.0
2008-01-30 18:12:00,1.98855,1.98875,1.98855,1.98875,721900009.0
2008-01-30 18:13:00,1.98875,1.98895,1.98855,1.98895,426999997.0
2008-01-30 18:14:00,1.98895,1.989,1.98845,1.9885,190300000.0
2008-01-30 18:15:00,1.9885,1.98875,1.9885,1.9886,352000000.0
2008-01-30 18:16:00,1.9886,1.9888,1.98855,1.98875,110600000.0
2008-01-30 18:17:00,1.98875,1.98875,1.98765,1.98775,663400003.0
2008-01-30 18:18:00,1.98775,1.98795,1.98765,1.9878,669600003.0
2008-01-30 18:19:00,1.9878,1.98785,1.9876,1.98765,219400000.0
2008-01-30 18:20:00,1.98765,1.98765,1.9873,1.98735,501800000.0
2008-01-30 18:21:00,1.98735,1.9874,1.98725,1.9873,427200003.0
2008-01-30 18:22:00,1.9873,1.98735,1.98705,1.9872,489200006.0
2008-01-30 18:23:00,1.9872,1.9872,1.9867,1.9871,177600000.0
2008-01-30 18:24:00,1.9871,1.9872,1.987,1.987,232800001.0
2008-01-30 18:25:00,1.98705,1.9872,1.98695,1.987,551399999.0
2008-01-30 18:26:00,1.98705,1.9871,1.98695,1.98705,157000000.0
2008-01-30 18:27:00,1.98705,1.98705,1.98685,1.9869,213900000.0
2008-01-30 18:28:00,1.9869,1.98725,1.98685,1.9871,550699992.0
2008-01-30 18:29:00,1.9871,1.9872,1.98705,1.9871,106500000.0
2008-01-30 18:30:00,1.9871,1.9872,1.98705,1.9871,253700002.0
2008-01-30 18:31:00,1.9871,1.98715,1.98685,1.9871,227000000.0
2008-01-30 18:32:00,1.9871,1.98725,1.98705,1.98725,363200000.0
2008-01-30 18:33:00,1.98725,1.98745,1.98705,1.98715,249100001.0
2008-01-30 18:34:00,1.9871,1.9874,1.9871,1.9874,253400000.0
2008-01-30 18:35:00,1.9874,1.98815,1.9872,1.98815,317600000.0
2008-01-30 18:36:00,1.98815,1.9883,1.98805,1.9881,188500000.0
2008-01-30 18:37:00,1.98805,1.98805,1.9876,1.98765,569200000.0
2008-01-30 18:38:00,1.98765,1.9877,1.9876,1.9877,184900000.0
2008-01-30 18:39:00,1.9877,1.98795,1.9877,1.98785,561500000.0
2008-01-30 18:40:00,1.98785,1.988,1.98775,1.98775,441199999.0
2008-01-30 18:41:00,1.98775,1.9879,1.98775,1.9878,87500000.0
2008-01-30 18:42:00,1.9878,1.9879,1.98775,1.9878,371699999.0
2008-01-30 18:43:00,1.9878,1.9881,1.9878,1.98795,396500001.0
2008-01-30 18:44:00,1.988,1.98805,1.98785,1.9879,188300000.0
2008-01-30 18:45:00,1.98795,1.98805,1.9879,1.98805,69500000.0
2008-01-30 18:46:00,1.98805,1.9881,1.9878,1.98785,74199999.0
2008-01-30 18:47:00,1.9878,1.9879,1.9875,1.98755,183700000.0
2008-01-30 18:48:00,1.98755,1.9876,1.98755,1.98755,139199998.0
2008-01-30 18:49:00,1.98755,1.9876,1.98735,1.9876,442200002.0
2008-01-30 18:50:00,1.9876,1.9879,1.9876,1.98775,54600000.0
2008-01-30 18:51:00,1.9878,1.9879,1.98755,1.9876,99200000.0
2008-01-30 18:52:00,1.9876,1.98775,1.98755,1.9877,734600001.0
2008-01-30 18:53:00,1.98775,1.9878,1.98765,1.9877,171100000.0
2008-01-30 18:54:00,1.98765,1.98775,1.9876,1.9877,499300006.0
2008-01-30 18:55:00,1.9877,1.9878,1.98765,1.9877,276600000.0
2008-01-30 18:56:00,1.9877,1.98775,1.98745,1.9877,442100001.0
2008-01-30 18:57:00,1.9877,1.9878,1.9877,1.98775,192400000.0
2008-01-30 18:58:00,1.98775,1.9878,1.9877,1.98775,304800001.0
2008-01-30 18:59:00,1.98775,1.9878,1.9876,1.9877,333200000.0
2008-01-30 19:00:00,1.98775,1.9878,1.9876,1.9876,465800000.0
2008-01-30 19:01:00,1.98765,1.98765,1.98755,1.98755,415200000.0
2008-01-30 19:02:00,1.98755,1.98765,1.98755,1.9876,136800000.0
2008-01-30 19:03:00,1.9876,1.98765,1.9875,1.98765,436400001.0
2008-01-30 19:04:00,1.98765,1.9877,1.9876,1.9877,63200000.0
2008-01-30 19:05:00,1.9877,1.9878,1.9877,1.98775,63200000.0
2008-01-30 19:06:00,1.9878,1.9879,1.9877,1.9879,46800000.0
2008-01-30 19:07:00,1.9879,1.9879,1.9877,1.98775,285600000.0
2008-01-30 19:08:00,1.98775,1.98775,1.9877,1.98775,113200000.0
2008-01-30 19:09:00,1.98775,1.9878,1.9874,1.9875,369099999.0
2008-01-30 19:10:00,1.98755,1.98755,1.98735,1.98745,518199997.0
2008-01-30 19:11:00,1.98745,1.98745,1.98725,1.9873,303200001.0
2008-01-30 19:12:00,1.9873,1.98755,1.98725,1.98755,121199999.0
2008-01-30 19:13:00,1.98755,1.9878,1.9875,1.9877,284900000.0
2008-01-30 19:14:00,1.9877,1.98775,1.98755,1.9876,222200000.0
2008-01-30 19:15:00,1.98765,1.9877,1.98765,1.9877,34200000.0
2008-01-30 19:16:00,1.9877,1.9877,1.9875,1.9876,119400000.0
2008-01-30 19:17:00,1.9876,1.9876,1.9875,1.9875,188600000.0
2008-01-30 19:18:00,1.9875,1.9875,1.9873,1.9874,123400000.0
2008-01-30 19:19:00,1.9874,1.98745,1.9872,1.9873,116100000.0
2008-01-30 19:20:00,1.9873,1.98735,1.9873,1.9873,134200000.0
2008-01-30 19:21:00,1.98735,1.9874,1.9873,1.98735,459200000.0
2008-01-30 19:22:00,1.98735,1.98735,1.9873,1.9873,210800000.0
2008-01-30 19:23:00,1.9873,1.9873,1.9872,1.9873,115300000.0
2008-01-30 19:24:00,1.9873,1.98735,1.9872,1.9872,67900000.0
2008-01-30 19:25:00,1.9872,1.98745,1.98715,1.9874,327700000.0
2008-01-30 19:26:00,1.9874,1.98745,1.98725,1.98735,70400000.0
2008-01-30 19:27:00,1.98735,1.98745,1.9873,1.9874,221200001.0
2008-01-30 19:28:00,1.9874,1.9874,1.9871,1.9871,152200000.0
2008-01-30 19:29:00,1.987,1.98715,1.98675,1.9869,392099998.0
2008-01-30 19:30:00,1.9869,1.98725,1.9868,1.98685,310100000.0
2008-01-30 19:31:00,1.98685,1.9871,1.98675,1.98685,553399998.0
2008-01-30 19:32:00,1.98685,1.98685,1.9866,1.9867,287900000.0
2008-01-30 19:33:00,1.9867,1.98675,1.9865,1.9866,397700004.0
2008-01-30 19:34:00,1.9866,1.9868,1.9866,1.98675,104000000.0
2008-01-30 19:35:00,1.9867,1.98685,1.98665,1.9867,323200000.0
2008-01-30 19:36:00,1.98675,1.98685,1.9866,1.98665,288300000.0
2008-01-30 19:37:00,1.98665,1.98695,1.9866,1.9867,691699999.0
2008-01-30 19:38:00,1.9867,1.9869,1.9865,1.98675,316200000.0
2008-01-30 19:39:00,1.9868,1.9869,1.9867,1.98685,361200000.0
2008-01-30 19:40:00,1.9868,1.98705,1.98665,1.98695,355800000.0
2008-01-30 19:41:00,1.98695,1.98705,1.9867,1.9867,98100000.0
2008-01-30 19:42:00,1.9867,1.9867,1.98645,1.98655,303900001.0
2008-01-30 19:43:00,1.9865,1.9865,1.98615,1.9863,394899999.0
2008-01-30 19:44:00,1.9863,1.9863,1.9862,1.9862,155200000.0
2008-01-30 19:45:00,1.9862,1.98635,1.9862,1.98625,119600000.0
2008-01-30 19:46:00,1.98625,1.9865,1.98625,1.9863,153000000.0
2008-01-30 19:47:00,1.98635,1.9865,1.9863,1.98645,84700000.0
2008-01-30 19:48:00,1.98635,1.98645,1.9863,1.9864,65700000.0
2008-01-30 19:49:00,1.9864,1.9865,1.98635,1.9865,67400000.0
2008-01-30 19:50:00,1.98645,1.98665,1.98635,1.98665,110400000.0
2008-01-30 19:51:00,1.98665,1.98675,1.98655,1.98665,131100000.0
2008-01-30 19:52:00,1.98665,1.9867,1.98645,1.98655,333100000.0
2008-01-30 19:53:00,1.98655,1.98655,1.98645,1.9865,122700000.0
2008-01-30 19:54:00,1.9865,1.9868,1.9865,1.98675,244100000.0
2008-01-30 19:55:00,1.98675,1.9869,1.98665,1.9869,105000000.0
2008-01-30 19:56:00,1.9869,1.9869,1.98645,1.9868,344699998.0
2008-01-30 19:57:00,1.9868,1.9868,1.98655,1.98655,106100000.0
2008-01-30 19:58:00,1.98655,1.9866,1.9865,1.9865,154200000.0
2008-01-30 19:59:00,1.98655,1.98655,1.9864,1.9865,108300000.0
2008-01-30 20:00:00,1.9865,1.9869,1.98585,1.98605,271600002.0
2008-01-30 20:01:00,1.9861,1.98615,1.9855,1.9855,241700000.0
2008-01-30 20:02:00,1.9855,1.9859,1.9855,1.9859,71800000.0
2008-01-30 20:03:00,1.9859,1.9862,1.98585,1.986,58100000.0
2008-01-30 20:04:00,1.986,1.9866,1.986,1.98645,125400000.0
2008-01-30 20:05:00,1.98645,1.9866,1.98635,1.98635,192000000.0
2008-01-30 20:06:00,1.98635,1.9868,1.9863,1.9867,319900000.0
2008-01-30 20:07:00,1.9867,1.98705,1.9866,1.98695,411300000.0
2008-01-30 20:08:00,1.987,1.9874,1.987,1.98705,436300000.0
2008-01-30 20:09:00,1.9871,1.9873,1.98665,1.9868,440700000.0
2008-01-30 20:10:00,1.98685,1.9869,1.98635,1.9864,269100000.0
2008-01-30 20:11:00,1.9864,1.9867,1.98635,1.98655,254700000.0
2008-01-30 20:12:00,1.98655,1.98655,1.98625,1.98655,200300000.0
2008-01-30 20:13:00,1.98655,1.98665,1.98645,1.98665,305000000.0
2008-01-30 20:14:00,1.98655,1.98735,1.98645,1.98735,246400000.0
2008-01-30 20:15:00,1.98735,1.9875,1.98735,1.98735,290900000.0
2008-01-30 20:16:00,1.98735,1.98775,1.98725,1.98775,292600000.0
2008-01-30 20:17:00,1.98775,1.98805,1.98765,1.9877,501799999.0
2008-01-30 20:18:00,1.9877,1.9877,1.9875,1.98755,676700000.0
2008-01-30 20:19:00,1.98755,1.9876,1.98725,1.9875,458300000.0
2008-01-30 20:20:00,1.9875,1.98775,1.98745,1.9876,225000000.0
2008-01-30 20:21:00,1.9876,1.9878,1.9876,1.9877,310800000.0
2008-01-30 20:22:00,1.9877,1.9877,1.9875,1.98765,77600000.0
2008-01-30 20:23:00,1.98765,1.98775,1.98755,1.98775,153400000.0
2008-01-30 20:24:00,1.98775,1.98785,1.98755,1.98755,124200000.0
2008-01-30 20:25:00,1.98755,1.98785,1.98755,1.98775,93100000.0
2008-01-30 20:26:00,1.98775,1.98775,1.9875,1.9875,185000000.0
2008-01-30 20:27:00,1.9875,1.9877,1.9875,1.98765,29200000.0
2008-01-30 20:28:00,1.98765,1.98765,1.98725,1.98735,121100000.0
2008-01-30 20:29:00,1.98735,1.98735,1.98635,1.98675,334599999.0
2008-01-30 20:30:00,1.98675,1.98735,1.98675,1.98715,151000000.0
2008-01-30 20:31:00,1.9871,1.98725,1.9871,1.98715,133600000.0
2008-01-30 20:32:00,1.98715,1.98715,1.98685,1.98695,379400002.0
2008-01-30 20:33:00,1.9869,1.98715,1.98685,1.98695,153700000.0
2008-01-30 20:34:00,1.98695,1.98705,1.98685,1.987,183300000.0
2008-01-30 20:35:00,1.987,1.98715,1.98675,1.98705,236100000.0
2008-01-30 20:36:00,1.98715,1.98715,1.987,1.98705,72700000.0
2008-01-30 20:37:00,1.9871,1.98765,1.9871,1.98735,164200000.0
2008-01-30 20:38:00,1.98735,1.9876,1.98735,1.9876,64300000.0
2008-01-30 20:39:00,1.9876,1.98765,1.9872,1.9872,186100000.0
2008-01-30 20:40:00,1.9872,1.9872,1.98715,1.98715,223100000.0
2008-01-30 20:41:00,1.98715,1.9874,1.98715,1.9874,122600000.0
2008-01-30 20:42:00,1.9874,1.9874,1.98675,1.98675,321600000.0
2008-01-30 20:43:00,1.98675,1.98705,1.98675,1.98685,250600000.0
2008-01-30 20:44:00,1.98685,1.98695,1.9867,1.98675,75800000.0
2008-01-30 20:45:00,1.98675,1.98705,1.98675,1.987,150500000.0
2008-01-30 20:46:00,1.987,1.987,1.98695,1.987,228300000.0
2008-01-30 20:47:00,1.987,1.98705,1.98695,1.987,215000000.0
2008-01-30 20:48:00,1.987,1.98705,1.98675,1.987,160800000.0
2008-01-30 20:49:00,1.987,1.9872,1.987,1.9871,53400000.0
2008-01-30 20:50:00,1.98705,1.98715,1.98705,1.98705,174600000.0
2008-01-30 20:51:00,1.98705,1.9872,1.98705,1.9872,84800000.0
2008-01-30 20:52:00,1.9872,1.9872,1.98715,1.9872,57700000.0
2008-01-30 20:53:00,1.9872,1.9872,1.987,1.9871,129200000.0
2008-01-30 20:54:00,1.9871,1.9871,1.98675,1.98685,107000000.0
2008-01-30 20:55:00,1.98685,1.98705,1.98685,1.98705,128900000.0
2008-01-30 20:56:00,1.98705,1.98705,1.98695,1.98695,119500000.0
2008-01-30 20:57:00,1.98695,1.98705,1.98675,1.98695,157000000.0
2008-01-30 20:58:00,1.98705,1.9871,1.98695,1.987,24800000.0
2008-01-30 20:59:00,1.987,1.987,1.98685,1.98685,40600000.0
2008-01-30 21:00:00,1.98685,1.98725,1.98685,1.98715,116500000.0
2008-01-30 21:01:00,1.98725,1.98745,1.9871,1.9871,169300000.0
2008-01-30 21:02:00,1.9871,1.9872,1.9871,1.98715,41500000.0
2008-01-30 21:03:00,1.98715,1.9872,1.987,1.98705,115700000.0
2008-01-30 21:04:00,1.98695,1.9871,1.98625,1.98645,144860000.0
2008-01-30 21:05:00,1.98645,1.9865,1.9863,1.98635,160600000.0
2008-01-30 21:06:00,1.98635,1.98655,1.9861,1.9862,295100000.0
2008-01-30 21:07:00,1.9862,1.98625,1.98605,1.9861,68300000.0
2008-01-30 21:08:00,1.9861,1.9861,1.9853,1.9853,279700001.0
2008-01-30 21:09:00,1.9853,1.9859,1.9851,1.98585,290700000.0
2008-01-30 21:10:00,1.9861,1.9862,1.98515,1.98515,273650000.0
2008-01-30 21:11:00,1.9851,1.9857,1.98505,1.98515,318800000.0
2008-01-30 21:12:00,1.98515,1.98555,1.98505,1.98535,456200000.0
2008-01-30 21:13:00,1.98535,1.98535,1.98415,1.98515,378100000.0
2008-01-30 21:14:00,1.98515,1.9873,1.98345,1.98605,327900000.0
2008-01-30 21:15:00,1.9861,1.9887,1.9858,1.98815,789690000.0
2008-01-30 21:16:00,1.9883,1.98855,1.9876,1.9877,841549998.0
2008-01-30 21:17:00,1.9877,1.98855,1.9862,1.9884,1078499999.0
2008-01-30 21:18:00,1.9881,1.9891,1.9877,1.989,785899996.0
2008-01-30 21:19:00,1.989,1.9919,1.9888,1.9916,988750001.0
2008-01-30 21:20:00,1.9917,1.9918,1.98965,1.991,1014500002.0
2008-01-30 21:21:00,1.99095,1.9918,1.9907,1.99175,806600001.0
2008-01-30 21:22:00,1.99175,1.9933,1.99175,1.9933,643900000.0
2008-01-30 21:23:00,1.9933,1.9934,1.9925,1.99265,1112300000.0
2008-01-30 21:24:00,1.99265,1.9928,1.9911,1.9913,901200007.0
2008-01-30 21:25:00,1.9913,1.9914,1.9906,1.99095,700000002.0
2008-01-30 21:26:00,1.99095,1.9929,1.9907,1.9908,485199998.0
2008-01-30 21:27:00,1.9908,1.9926,1.9908,1.9918,594800000.0
2008-01-30 21:28:00,1.9918,1.9923,1.9914,1.9923,702699998.0
2008-01-30 21:29:00,1.9923,1.9929,1.9917,1.9917,1070600001.0
2008-01-30 21:30:00,1.9917,1.9918,1.9912,1.9914,659000000.0
2008-01-30 21:31:00,1.9914,1.9918,1.9913,1.9913,297600000.0
2008-01-30 21:32:00,1.9914,1.9917,1.99115,1.9912,510300002.0
2008-01-30 21:33:00,1.99115,1.99195,1.9911,1.9918,558600001.0
2008-01-30 21:34:00,1.9918,1.9923,1.991,1.9919,520487500.0
2008-01-30 21:35:00,1.992,1.9923,1.9918,1.992,635800000.0
2008-01-30 21:36:00,1.992,1.9922,1.9912,1.99155,575000000.0
2008-01-30 21:37:00,1.9915,1.9915,1.9908,1.9912,1094500008.0
2008-01-30 21:38:00,1.9912,1.99155,1.9909,1.99145,468300001.0
2008-01-30 21:39:00,1.99145,1.9922,1.99145,1.992,501100000.0
2008-01-30 21:40:00,1.992,1.992,1.9912,1.992,557600000.0
2008-01-30 21:41:00,1.992,1.9925,1.9919,1.9923,1325400006.0
2008-01-30 21:42:00,1.9923,1.9925,1.9918,1.9922,1051599999.0
2008-01-30 21:43:00,1.9922,1.9928,1.9918,1.9924,926900001.0
2008-01-30 21:44:00,1.9924,1.9925,1.9918,1.9918,1597349994.0
2008-01-30 21:45:00,1.9918,1.9922,1.9917,1.992,1714799994.0
2008-01-30 21:46:00,1.992,1.9927,1.9919,1.9923,1522899996.0
2008-01-30 21:47:00,1.9923,1.9935,1.9923,1.9935,1106200001.0
2008-01-30 21:48:00,1.9935,1.9939,1.9934,1.9939,1405200000.0
2008-01-30 21:49:00,1.9939,1.9943,1.9936,1.99405,1452200000.0
2008-01-30 21:50:00,1.99405,1.99455,1.9939,1.99415,1767800001.0
2008-01-30 21:51:00,1.99415,1.99425,1.9931,1.9939,1533699994.0
2008-01-30 21:52:00,1.994,1.9942,1.9931,1.9932,1297500004.0
2008-01-30 21:53:00,1.9932,1.9935,1.993,1.9934,868699999.0
2008-01-30 21:54:00,1.9934,1.9937,1.9932,1.9933,1280000000.0
2008-01-30 21:55:00,1.9933,1.9936,1.99325,1.9933,1225500002.0
2008-01-30 21:56:00,1.9933,1.9936,1.9931,1.9933,1532499991.0
2008-01-30 21:57:00,1.9933,1.9934,1.993,1.9932,1088099991.0
2008-01-30 21:58:00,1.9932,1.9939,1.9932,1.9937,552862500.0
2008-01-30 21:59:00,1.99375,1.9941,1.99375,1.994,283750000.0
2008-01-30 22:00:00,1.994,1.994,1.993,1.993,968799997.0
2008-01-30 22:01:00,1.993,1.9932,1.9922,1.9927,1566599999.0
2008-01-30 22:02:00,1.9927,1.99285,1.9925,1.99265,682800000.0
2008-01-30 22:03:00,1.9927,1.9935,1.9927,1.9935,668400000.0
2008-01-30 22:04:00,1.9935,1.9942,1.99345,1.9935,1079699986.0
2008-01-30 22:05:00,1.9935,1.9943,1.9934,1.9943,955700000.0
2008-01-30 22:06:00,1.9943,1.9949,1.99425,1.9946,1341400002.0
2008-01-30 22:07:00,1.9948,1.9949,1.9944,1.9947,1758799994.0
2008-01-30 22:08:00,1.9947,1.9958,1.9947,1.9957,873250001.0
2008-01-30 22:09:00,1.9957,1.9957,1.995,1.9953,558200000.0
2008-01-30 22:10:00,1.9953,1.9958,1.9948,1.9948,483200000.0
2008-01-30 22:11:00,1.9948,1.9948,1.9942,1.9946,882400000.0
2008-01-30 22:12:00,1.9947,1.9947,1.9943,1.9946,643350002.0
2008-01-30 22:13:00,1.9946,1.9947,1.9941,1.9941,619600000.0
2008-01-30 22:14:00,1.9941,1.9945,1.9941,1.9945,134550000.0
2008-01-30 22:15:00,1.9945,1.9945,1.9942,1.99435,711500004.0
2008-01-30 22:16:00,1.99435,1.9944,1.99395,1.9941,534299998.0
2008-01-30 22:17:00,1.9941,1.9944,1.99385,1.9941,489300000.0
2008-01-30 22:18:00,1.9941,1.9941,1.99375,1.99395,378100001.0
2008-01-30 22:19:00,1.99395,1.9944,1.9938,1.9939,564400000.0
2008-01-30 22:20:00,1.9939,1.994,1.9937,1.99375,280800000.0
2008-01-30 22:21:00,1.99375,1.99375,1.9936,1.9936,373200000.0
2008-01-30 22:22:00,1.9936,1.9938,1.9935,1.9938,175399997.0
2008-01-30 22:23:00,1.9938,1.9939,1.9937,1.9938,341500000.0
2008-01-30 22:24:00,1.9938,1.9938,1.9937,1.99375,134400000.0
2008-01-30 22:25:00,1.99375,1.9943,1.9936,1.9942,355700000.0
2008-01-30 22:26:00,1.9942,1.9943,1.994,1.9941,253200000.0
2008-01-30 22:27:00,1.9941,1.9942,1.9939,1.9942,377500001.0
2008-01-30 22:28:00,1.99415,1.9942,1.994,1.994,334900000.0
2008-01-30 22:29:00,1.9941,1.9945,1.994,1.9945,374200000.0
2008-01-30 22:30:00,1.9945,1.9946,1.9945,1.9945,114900000.0
2008-01-30 22:31:00,1.9945,1.9946,1.994,1.9941,573000000.0
2008-01-30 22:32:00,1.9941,1.9941,1.9934,1.9936,911499978.0
2008-01-30 22:33:00,1.99355,1.9937,1.993,1.993,288600000.0
2008-01-30 22:34:00,1.993,1.9931,1.993,1.993,434900000.0
2008-01-30 22:35:00,1.993,1.9932,1.9926,1.99265,505400000.0
2008-01-30 22:36:00,1.99265,1.993,1.99265,1.9929,248500001.0
2008-01-30 22:37:00,1.9929,1.9929,1.9926,1.9927,723499986.0
2008-01-30 22:38:00,1.9927,1.9927,1.992,1.9924,559099995.0
2008-01-30 22:39:00,1.9924,1.9924,1.9916,1.9917,1087499997.0
2008-01-30 22:40:00,1.9917,1.9917,1.99125,1.99165,618099997.0
2008-01-30 22:41:00,1.9917,1.9923,1.9917,1.992,554099997.0
2008-01-30 22:42:00,1.992,1.9921,1.9919,1.9921,508299999.0
2008-01-30 22:43:00,1.9921,1.9925,1.9918,1.992,615600000.0
2008-01-30 22:44:00,1.992,1.992,1.9913,1.9913,554100000.0
2008-01-30 22:45:00,1.9913,1.9917,1.9913,1.9914,723700000.0
2008-01-30 22:46:00,1.9913,1.9918,1.9911,1.9918,584100001.0
2008-01-30 22:47:00,1.9918,1.9918,1.9914,1.9916,454100002.0
2008-01-30 22:48:00,1.9916,1.9918,1.9914,1.9916,596999999.0
2008-01-30 22:49:00,1.9916,1.9923,1.9916,1.9921,402800000.0
2008-01-30 22:50:00,1.9921,1.9922,1.99195,1.99215,489800000.0
2008-01-30 22:51:00,1.9922,1.9922,1.9919,1.9919,924799993.0
2008-01-30 22:52:00,1.9919,1.9922,1.9919,1.99195,329600000.0
2008-01-30 22:53:00,1.99195,1.9921,1.9919,1.992,366700000.0
2008-01-30 22:54:00,1.992,1.99215,1.99135,1.99135,549900000.0
2008-01-30 22:55:00,1.99135,1.9917,1.99135,1.9915,443399999.0
2008-01-30 22:56:00,1.9915,1.9915,1.99135,1.9914,152100000.0
2008-01-30 22:57:00,1.9914,1.9918,1.9913,1.99165,447100000.0
2008-01-30 22:58:00,1.99165,1.9919,1.9907,1.9914,531799997.0
2008-01-30 22:59:00,1.9914,1.9916,1.99115,1.9912,409000000.0
2008-01-30 23:00:00,1.99125,1.9916,1.9911,1.9916,289300000.0
2008-01-30 23:01:00,1.9916,1.9916,1.9909,1.9913,600200003.0
2008-01-30 23:02:00,1.99125,1.9913,1.99095,1.99115,257800000.0
2008-01-30 23:03:00,1.99115,1.9916,1.99115,1.9913,241600000.0
2008-01-30 23:04:00,1.9913,1.99205,1.9913,1.992,410500000.0
2008-01-30 23:05:00,1.992,1.992,1.9913,1.99145,315800000.0
2008-01-30 23:06:00,1.9915,1.9916,1.99125,1.9914,502400000.0
2008-01-30 23:07:00,1.9915,1.9916,1.99135,1.99135,79900000.0
2008-01-30 23:08:00,1.99135,1.9914,1.99085,1.9909,201200000.0
2008-01-30 23:09:00,1.9909,1.9914,1.99065,1.9907,197600000.0
2008-01-30 23:10:00,1.9907,1.9907,1.9906,1.9907,77700000.0
2008-01-30 23:11:00,1.9907,1.9907,1.9906,1.9906,44700000.0
2008-01-30 23:12:00,1.9906,1.9907,1.9906,1.9907,46000000.0
2008-01-30 23:13:00,1.9906,1.9908,1.99055,1.9907,37000000.0
2008-01-30 23:14:00,1.9907,1.9908,1.9907,1.9907,30800000.0
2008-01-30 23:15:00,1.9907,1.9908,1.9907,1.9908,110400000.0
2008-01-30 23:16:00,1.9908,1.9908,1.9906,1.9907,179400000.0
2008-01-30 23:17:00,1.9907,1.9909,1.9907,1.9908,203700000.0
2008-01-30 23:18:00,1.9908,1.9909,1.9907,1.9909,80000000.0
2008-01-30 23:19:00,1.9908,1.9908,1.9908,1.9908,99200000.0
2008-01-30 23:20:00,1.9908,1.9909,1.9908,1.9909,116000000.0
2008-01-30 23:21:00,1.9909,1.991,1.9909,1.991,108800000.0
2008-01-30 23:22:00,1.991,1.9911,1.9909,1.991,235699998.0
2008-01-30 23:23:00,1.9909,1.991,1.9909,1.9909,240899999.0
2008-01-30 23:24:00,1.991,1.991,1.9909,1.9909,368800000.0
2008-01-30 23:25:00,1.9909,1.9911,1.9905,1.9907,440599999.0
2008-01-30 23:26:00,1.9907,1.9907,1.9905,1.9906,238100000.0
2008-01-30 23:27:00,1.9905,1.9907,1.9904,1.9906,101100000.0
2008-01-30 23:28:00,1.9906,1.9906,1.9906,1.9906,114800000.0
2008-01-30 23:29:00,1.9906,1.9909,1.9905,1.9908,247300000.0
2008-01-30 23:30:00,1.9909,1.9909,1.9909,1.9909,68000000.0
2008-01-30 23:31:00,1.9909,1.991,1.9906,1.9906,174400000.0
2008-01-30 23:32:00,1.9906,1.9907,1.9906,1.9906,27200000.0
2008-01-30 23:33:00,1.9906,1.9906,1.9906,1.9906,12800000.0
2008-01-30 23:34:00,1.9905,1.9905,1.9904,1.9904,105000000.0
2008-01-30 23:35:00,1.9904,1.9904,1.9903,1.9903,285600000.0
2008-01-30 23:36:00,1.9903,1.9903,1.99,1.99,214500000.0
2008-01-30 23:37:00,1.9901,1.9903,1.9895,1.9897,345700001.0
2008-01-30 23:38:00,1.9897,1.99,1.9897,1.9897,292000000.0
2008-01-30 23:39:00,1.9897,1.9898,1.9896,1.9898,122400000.0
2008-01-30 23:40:00,1.9898,1.9898,1.9896,1.9898,78400000.0
2008-01-30 23:41:00,1.9894,1.9895,1.989,1.9891,276200000.0
2008-01-30 23:42:00,1.9891,1.9891,1.9881,1.9883,325300000.0
2008-01-30 23:43:00,1.9883,1.9888,1.9882,1.9888,298799999.0
2008-01-30 23:44:00,1.9888,1.989,1.9886,1.9886,129300000.0
2008-01-30 23:45:00,1.9886,1.989,1.9886,1.9888,228600000.0
2008-01-30 23:46:00,1.989,1.989,1.98865,1.9887,113600000.0
2008-01-30 23:47:00,1.9888,1.9889,1.98845,1.9885,180200000.0
2008-01-30 23:48:00,1.9885,1.9887,1.9883,1.9884,280599998.0
2008-01-30 23:49:00,1.9883,1.9885,1.9872,1.9877,480000001.0
2008-01-30 23:50:00,1.9877,1.9883,1.9877,1.9882,205899999.0
2008-01-30 23:51:00,1.9881,1.9882,1.9881,1.9882,134400000.0
2008-01-30 23:52:00,1.98815,1.9882,1.9878,1.9879,207700000.0
2008-01-30 23:53:00,1.9879,1.988,1.9879,1.9879,136900000.0
2008-01-30 23:54:00,1.988,1.988,1.9875,1.9877,268000000.0
2008-01-30 23:55:00,1.9877,1.9879,1.9877,1.9878,139500000.0
2008-01-30 23:56:00,1.9878,1.9879,1.9877,1.9878,299500000.0
2008-01-30 23:57:00,1.9879,1.9881,1.9877,1.9878,315800000.0
2008-01-30 23:58:00,1.9878,1.988,1.9873,1.9873,159300000.0
2008-01-30 23:59:00,1.9873,1.9873,1.987,1.9872,238400000.0
2008-01-31 00:00:00,1.98618,1.98669,1.98584,1.98651,106700000.0
2008-01-31 00:01:00,1.9862,1.98705,1.9862,1.9869,189300000.0
2008-01-31 00:02:00,1.9869,1.9869,1.9864,1.9868,305300000.0
2008-01-31 00:03:00,1.9868,1.9869,1.9866,1.98685,465200000.0
2008-01-31 00:04:00,1.98685,1.9869,1.98675,1.9868,242700000.0
2008-01-31 00:05:00,1.9868,1.9874,1.9867,1.9874,436100000.0
2008-01-31 00:06:00,1.9874,1.9874,1.9871,1.9871,235200000.0
2008-01-31 00:07:00,1.9871,1.9872,1.9869,1.987,424000000.0
2008-01-31 00:08:00,1.987,1.9873,1.9868,1.9873,430300000.0
2008-01-31 00:09:00,1.9873,1.9873,1.987,1.9871,323600000.0
2008-01-31 00:10:00,1.9871,1.9873,1.9871,1.9873,339000000.0
2008-01-31 00:11:00,1.9873,1.9876,1.9872,1.9874,391200000.0
2008-01-31 00:12:00,1.9874,1.9876,1.9871,1.9876,180500000.0
2008-01-31 00:13:00,1.9876,1.9878,1.9874,1.9878,97600000.0
2008-01-31 00:14:00,1.9878,1.9878,1.9877,1.9878,79600000.0
2008-01-31 00:15:00,1.9878,1.98938,1.9878,1.988,37000000.0
2008-01-31 00:16:00,1.988,1.9883,1.988,1.9883,25400000.0
2008-01-31 00:17:00,1.988,1.988,1.9877,1.9878,57800000.0
2008-01-31 00:18:00,1.9877,1.9879,1.9877,1.9877,92200000.0
2008-01-31 00:19:00,1.9878,1.9878,1.9877,1.9877,139200000.0
2008-01-31 00:20:00,1.9877,1.9877,1.9871,1.9873,263100000.0
2008-01-31 00:21:00,1.9873,1.9874,1.987,1.987,165200000.0
2008-01-31 00:22:00,1.987,1.9874,1.987,1.9874,51400000.0
2008-01-31 00:23:00,1.9874,1.9874,1.98695,1.98695,31500000.0
2008-01-31 00:24:00,1.98695,1.9871,1.98685,1.98705,30500000.0
2008-01-31 00:25:00,1.98705,1.9871,1.98705,1.9871,98400000.0
2008-01-31 00:26:00,1.987,1.98745,1.987,1.9872,148600000.0
2008-01-31 00:27:00,1.9872,1.9874,1.9872,1.9874,52500000.0
2008-01-31 00:28:00,1.9874,1.9874,1.9871,1.9872,50800000.0
2008-01-31 00:29:00,1.9872,1.9872,1.9871,1.9871,25900000.0
2008-01-31 00:30:00,1.9871,1.9873,1.9869,1.9872,24600000.0
2008-01-31 00:31:00,1.9872,1.9873,1.9872,1.9873,143500000.0
2008-01-31 00:32:00,1.9873,1.9873,1.9871,1.9873,343200000.0
2008-01-31 00:33:00,1.9873,1.9874,1.9873,1.9873,263200000.0
2008-01-31 00:34:00,1.9873,1.9876,1.9873,1.9876,60800000.0
2008-01-31 00:35:00,1.9876,1.9876,1.9872,1.9873,118500000.0
2008-01-31 00:36:00,1.9874,1.9874,1.9874,1.9874,11200000.0
2008-01-31 00:37:00,1.9874,1.98775,1.98725,1.98775,146100000.0
2008-01-31 00:38:00,1.9878,1.98795,1.98775,1.98795,26800000.0
2008-01-31 00:39:00,1.988,1.98883,1.98795,1.98795,38700000.0
2008-01-31 00:40:00,1.98795,1.9886,1.9878,1.9884,134500000.0
2008-01-31 00:41:00,1.9884,1.9885,1.9878,1.9882,261400000.0
2008-01-31 00:42:00,1.9883,1.9884,1.9874,1.988,296300000.0
2008-01-31 00:43:00,1.9879,1.988,1.9878,1.9879,215900000.0
2008-01-31 00:44:00,1.9879,1.988,1.9878,1.9878,72900000.0
2008-01-31 00:45:00,1.9879,1.9881,1.9878,1.988,221200000.0
2008-01-31 00:46:00,1.988,1.988,1.9866,1.9875,172299999.0
2008-01-31 00:47:00,1.9875,1.9879,1.9873,1.9874,193799998.0
2008-01-31 00:48:00,1.9875,1.9875,1.9868,1.987,89699999.0
2008-01-31 00:49:00,1.987,1.9875,1.9869,1.987,196299999.0
2008-01-31 00:50:00,1.987,1.987,1.9869,1.987,73000002.0
2008-01-31 00:51:00,1.987,1.987,1.987,1.987,77200000.0
2008-01-31 00:52:00,1.987,1.98725,1.987,1.98725,94400000.0
2008-01-31 00:53:00,1.98725,1.9875,1.987,1.9873,224300000.0
2008-01-31 00:54:00,1.9874,1.9874,1.98715,1.9873,93800000.0
2008-01-31 00:55:00,1.98725,1.9874,1.98725,1.9873,158200000.0
2008-01-31 00:56:00,1.9873,1.9878,1.9873,1.9878,141600000.0
2008-01-31 00:57:00,1.9877,1.9882,1.9877,1.98775,113100000.0
2008-01-31 00:58:00,1.98775,1.98775,1.9877,1.9877,71600000.0
2008-01-31 00:59:00,1.9877,1.98785,1.9877,1.98785,122800000.0
2008-01-31 01:00:00,1.98785,1.98785,1.98785,1.98785,91000000.0
2008-01-31 01:01:00,1.9878,1.98785,1.9876,1.9876,408700015.0
2008-01-31 01:02:00,1.988,1.98805,1.988,1.98805,136000000.0
2008-01-31 01:03:00,1.98805,1.98805,1.98775,1.988,94400000.0
2008-01-31 01:04:00,1.9879,1.988,1.9879,1.98795,86300000.0
2008-01-31 01:05:00,1.98795,1.9881,1.9879,1.9881,76600000.0
2008-01-31 01:06:00,1.9881,1.9881,1.9878,1.9879,387999996.0
2008-01-31 01:07:00,1.9879,1.98795,1.98765,1.9878,230499999.0
2008-01-31 01:08:00,1.9878,1.9878,1.9876,1.9877,87200000.0
2008-01-31 01:09:00,1.9877,1.9877,1.9876,1.98765,71200000.0
2008-01-31 01:10:00,1.98765,1.98765,1.9876,1.98765,72000000.0
2008-01-31 01:11:00,1.98765,1.98775,1.98765,1.9877,24800000.0
2008-01-31 01:12:00,1.9877,1.9877,1.9876,1.9876,54400000.0
2008-01-31 01:13:00,1.98765,1.98765,1.9876,1.9876,152500000.0
2008-01-31 01:14:00,1.9876,1.98765,1.9875,1.9876,102100000.0
2008-01-31 01:15:00,1.98741,1.98755,1.98735,1.98743,308600000.0
2008-01-31 01:16:00,1.98753,1.98755,1.98722,1.9874,267600000.0
2008-01-31 01:17:00,1.98765,1.98765,1.9875,1.98755,72400000.0
2008-01-31 01:18:00,1.98755,1.98755,1.9873,1.9873,236800004.0
2008-01-31 01:19:00,1.9875,1.98755,1.9874,1.98755,182400000.0
2008-01-31 01:20:00,1.98755,1.98755,1.98715,1.9873,337700000.0
2008-01-31 01:21:00,1.9873,1.9873,1.98715,1.9872,141200000.0
2008-01-31 01:22:00,1.9873,1.9873,1.9868,1.9868,173200000.0
2008-01-31 01:23:00,1.9868,1.9868,1.98655,1.9866,253500004.0
2008-01-31 01:24:00,1.9866,1.9866,1.9858,1.9861,709700004.0
2008-01-31 01:25:00,1.98605,1.98605,1.9858,1.9858,312400000.0
2008-01-31 01:26:00,1.9858,1.9858,1.9852,1.9854,353799998.0
2008-01-31 01:27:00,1.9855,1.98575,1.9854,1.9855,477799999.0
2008-01-31 01:28:00,1.9855,1.9857,1.98535,1.98535,203500000.0
2008-01-31 01:29:00,1.98535,1.9855,1.9853,1.9854,205000000.0
2008-01-31 01:30:00,1.9854,1.9857,1.9853,1.9857,247200000.0
2008-01-31 01:31:00,1.9857,1.9861,1.9856,1.9858,260700000.0
2008-01-31 01:32:00,1.9858,1.986,1.9858,1.986,269000000.0
2008-01-31 01:33:00,1.986,1.98625,1.986,1.9861,180100000.0
2008-01-31 01:34:00,1.9861,1.9863,1.98575,1.98575,216599993.0
2008-01-31 01:35:00,1.9858,1.9862,1.98565,1.98615,160799999.0
2008-01-31 01:36:00,1.98615,1.9862,1.9859,1.9862,224999999.0
2008-01-31 01:37:00,1.9861,1.9861,1.986,1.986,89200000.0
2008-01-31 01:38:00,1.986,1.9863,1.986,1.98625,108900000.0
2008-01-31 01:39:00,1.98625,1.98625,1.9861,1.9861,111200000.0
2008-01-31 01:40:00,1.9861,1.98615,1.98575,1.98575,296200002.0
2008-01-31 01:41:00,1.98575,1.98575,1.9855,1.9856,205300000.0
2008-01-31 01:42:00,1.9856,1.9858,1.9854,1.9856,113400000.0
2008-01-31 01:43:00,1.9856,1.9856,1.9853,1.9853,157200000.0
2008-01-31 01:44:00,1.9853,1.9857,1.9853,1.9855,325900000.0
2008-01-31 01:45:00,1.9855,1.9857,1.9855,1.9857,178600000.0
2008-01-31 01:46:00,1.9857,1.9857,1.9855,1.9855,110200000.0
2008-01-31 01:47:00,1.9855,1.9857,1.9854,1.9856,83700000.0
2008-01-31 01:48:00,1.9856,1.9856,1.9846,1.9846,368200000.0
2008-01-31 01:49:00,1.9846,1.9846,1.9841,1.9842,330900000.0
2008-01-31 01:50:00,1.9842,1.9846,1.98415,1.9842,332400001.0
2008-01-31 01:51:00,1.98405,1.9842,1.98275,1.983,256200000.0
2008-01-31 01:52:00,1.983,1.983,1.9825,1.9826,349200000.0
2008-01-31 01:53:00,1.9826,1.9827,1.9824,1.9824,433000000.0
2008-01-31 01:54:00,1.9824,1.98285,1.9824,1.9826,297500000.0
2008-01-31 01:55:00,1.9826,1.9828,1.9824,1.9828,303600001.0
2008-01-31 01:56:00,1.9828,1.98325,1.98255,1.9831,248200000.0
2008-01-31 01:57:00,1.9831,1.9836,1.9831,1.9836,237800000.0
2008-01-31 01:58:00,1.9836,1.9836,1.9832,1.9834,289700000.0
2008-01-31 01:59:00,1.98335,1.9838,1.9833,1.98375,162900000.0
2008-01-31 02:00:00,1.98375,1.9841,1.9836,1.9836,223400001.0
2008-01-31 02:01:00,1.9836,1.9836,1.98345,1.98355,192900000.0
2008-01-31 02:02:00,1.98355,1.9836,1.9835,1.9835,60600000.0
2008-01-31 02:03:00,1.9835,1.9838,1.98345,1.9837,352000000.0
2008-01-31 02:04:00,1.9837,1.9842,1.9837,1.984,285399999.0
2008-01-31 02:05:00,1.984,1.9842,1.984,1.984,190900000.0
2008-01-31 02:06:00,1.984,1.98435,1.984,1.98425,214400000.0
2008-01-31 02:07:00,1.98425,1.9845,1.9842,1.9843,227500000.0
2008-01-31 02:08:00,1.9845,1.9845,1.9842,1.9843,133000000.0
2008-01-31 02:09:00,1.9843,1.98435,1.9841,1.98425,423600000.0
2008-01-31 02:10:00,1.9843,1.9845,1.9841,1.9845,247000000.0
2008-01-31 02:11:00,1.9845,1.98455,1.9842,1.9844,170000000.0
2008-01-31 02:12:00,1.9844,1.98475,1.9844,1.9846,160600000.0
2008-01-31 02:13:00,1.9846,1.9849,1.9845,1.9845,366800000.0
2008-01-31 02:14:00,1.9845,1.9848,1.9845,1.9848,184200000.0
2008-01-31 02:15:00,1.9848,1.9848,1.98465,1.9848,32400000.0
2008-01-31 02:16:00,1.9848,1.98495,1.9848,1.98495,19800000.0
2008-01-31 02:17:00,1.98495,1.98495,1.98455,1.9847,63000000.0
2008-01-31 02:18:00,1.9847,1.9848,1.9844,1.9846,165300000.0
2008-01-31 02:19:00,1.9846,1.9846,1.9841,1.9842,354100000.0
2008-01-31 02:20:00,1.9842,1.9842,1.9833,1.9841,349200002.0
2008-01-31 02:21:00,1.9841,1.9841,1.9836,1.9839,286300000.0
2008-01-31 02:22:00,1.9839,1.9839,1.9838,1.9839,277400001.0
2008-01-31 02:23:00,1.984,1.9846,1.98395,1.98445,379500000.0
2008-01-31 02:24:00,1.98445,1.98445,1.9842,1.9842,219500000.0
2008-01-31 02:25:00,1.98425,1.9843,1.9841,1.9842,256100002.0
2008-01-31 02:26:00,1.9842,1.9843,1.9842,1.98425,181700001.0
2008-01-31 02:27:00,1.9843,1.98435,1.98425,1.9843,222700000.0
2008-01-31 02:28:00,1.9843,1.9847,1.9842,1.9847,342200000.0
2008-01-31 02:29:00,1.9847,1.9847,1.98455,1.98455,183200000.0
2008-01-31 02:30:00,1.98455,1.98455,1.98445,1.9845,178900000.0
2008-01-31 02:31:00,1.9845,1.9846,1.9844,1.9844,198000000.0
2008-01-31 02:32:00,1.98455,1.98455,1.98445,1.9845,168000000.0
2008-01-31 02:33:00,1.9845,1.9845,1.9845,1.9845,176800000.0
2008-01-31 02:34:00,1.9845,1.98455,1.98445,1.9845,108000000.0
2008-01-31 02:35:00,1.9845,1.9845,1.98445,1.98445,214800000.0
2008-01-31 02:36:00,1.9845,1.9845,1.9844,1.98445,314400000.0
2008-01-31 02:37:00,1.9845,1.9846,1.9843,1.9844,412300000.0
2008-01-31 02:38:00,1.9844,1.9844,1.984,1.984,412900000.0
2008-01-31 02:39:00,1.98395,1.9842,1.9838,1.98405,210300002.0
2008-01-31 02:40:00,1.9841,1.9842,1.984,1.984,461700003.0
2008-01-31 02:41:00,1.98405,1.98425,1.98395,1.9841,332100000.0
2008-01-31 02:42:00,1.984,1.9841,1.98395,1.98395,323000000.0
2008-01-31 02:43:00,1.984,1.98405,1.9838,1.98405,265500000.0
2008-01-31 02:44:00,1.98405,1.98405,1.9837,1.9839,285400000.0
2008-01-31 02:45:00,1.9839,1.984,1.9838,1.9839,227600000.0
2008-01-31 02:46:00,1.9838,1.9841,1.9838,1.984,309200000.0
2008-01-31 02:47:00,1.984,1.9841,1.9839,1.984,268800000.0
2008-01-31 02:48:00,1.984,1.9841,1.9839,1.9841,252800000.0
2008-01-31 02:49:00,1.9841,1.9841,1.984,1.9841,159100000.0
2008-01-31 02:50:00,1.9841,1.9842,1.9838,1.9842,196800000.0
2008-01-31 02:51:00,1.9842,1.9844,1.9842,1.9844,84000000.0
2008-01-31 02:52:00,1.9844,1.9848,1.9843,1.9848,106800000.0
2008-01-31 02:53:00,1.9848,1.985,1.9846,1.985,225900000.0
2008-01-31 02:54:00,1.985,1.98625,1.9847,1.98625,573199999.0
2008-01-31 02:55:00,1.98615,1.98615,1.9846,1.9853,257100000.0
2008-01-31 02:56:00,1.9853,1.9853,1.9848,1.98495,253900000.0
2008-01-31 02:57:00,1.98495,1.9854,1.98485,1.98525,476999998.0
2008-01-31 02:58:00,1.98525,1.98535,1.9852,1.9853,227800000.0
2008-01-31 02:59:00,1.9853,1.98545,1.9852,1.9852,260600000.0
2008-01-31 03:00:00,1.9852,1.98545,1.9852,1.9852,296400000.0
2008-01-31 03:01:00,1.9852,1.9852,1.9848,1.9851,383600000.0
2008-01-31 03:02:00,1.9851,1.9851,1.9848,1.985,170300000.0
2008-01-31 03:03:00,1.98485,1.9849,1.9848,1.9848,358200000.0
2008-01-31 03:04:00,1.9848,1.985,1.9848,1.9849,441399998.0
2008-01-31 03:05:00,1.985,1.9851,1.9849,1.985,251899999.0
2008-01-31 03:06:00,1.98495,1.9854,1.98495,1.9854,328400000.0
2008-01-31 03:07:00,1.9854,1.9858,1.9853,1.98575,252099999.0
2008-01-31 03:08:00,1.98575,1.98615,1.9857,1.986,467300000.0
2008-01-31 03:09:00,1.986,1.98615,1.98575,1.9859,335500000.0
2008-01-31 03:10:00,1.9859,1.9861,1.9857,1.9861,384000000.0
2008-01-31 03:11:00,1.9861,1.9862,1.986,1.9861,213200000.0
2008-01-31 03:12:00,1.9861,1.9863,1.9859,1.98605,565300000.0
2008-01-31 03:13:00,1.98605,1.9862,1.98585,1.98585,315100002.0
2008-01-31 03:14:00,1.98585,1.98585,1.9851,1.9856,442800000.0
2008-01-31 03:15:00,1.9856,1.9858,1.98555,1.9857,231399997.0
2008-01-31 03:16:00,1.9857,1.986,1.98555,1.98555,460400001.0
2008-01-31 03:17:00,1.9856,1.98585,1.98545,1.98545,397699998.0
2008-01-31 03:18:00,1.98555,1.9858,1.9855,1.9857,172120000.0
2008-01-31 03:19:00,1.9857,1.9858,1.9856,1.9858,129700000.0
2008-01-31 03:20:00,1.9857,1.9859,1.9857,1.9858,143400000.0
2008-01-31 03:21:00,1.9858,1.9858,1.98575,1.9858,248100000.0
2008-01-31 03:22:00,1.9858,1.986,1.98575,1.9859,302500000.0
2008-01-31 03:23:00,1.9859,1.9862,1.98575,1.986,216600000.0
2008-01-31 03:24:00,1.986,1.9862,1.9859,1.986,164100000.0
2008-01-31 03:25:00,1.986,1.9861,1.9858,1.986,152100000.0
2008-01-31 03:26:00,1.986,1.9863,1.98595,1.986,167000000.0
2008-01-31 03:27:00,1.986,1.986,1.9859,1.986,234600000.0
2008-01-31 03:28:00,1.986,1.986,1.9859,1.986,143200000.0
2008-01-31 03:29:00,1.986,1.98615,1.986,1.98615,93600000.0
2008-01-31 03:30:00,1.9862,1.9865,1.9859,1.9862,385199998.0
2008-01-31 03:31:00,1.9862,1.9865,1.9862,1.9862,256600000.0
2008-01-31 03:32:00,1.9862,1.9863,1.9862,1.9862,255799995.0
2008-01-31 03:33:00,1.98625,1.98625,1.986,1.986,114700000.0
2008-01-31 03:34:00,1.986,1.9863,1.98595,1.98605,166499999.0
2008-01-31 03:35:00,1.98605,1.9862,1.98605,1.9861,102600000.0
2008-01-31 03:36:00,1.9861,1.9867,1.986,1.9865,329400000.0
2008-01-31 03:37:00,1.9865,1.9868,1.9863,1.9865,88300000.0
2008-01-31 03:38:00,1.9865,1.9865,1.986,1.98645,64300000.0
2008-01-31 03:39:00,1.98645,1.9865,1.9862,1.98635,79800000.0
2008-01-31 03:40:00,1.98635,1.9865,1.986,1.9861,100900000.0
2008-01-31 03:41:00,1.9861,1.9861,1.986,1.986,43100000.0
2008-01-31 03:42:00,1.986,1.9862,1.986,1.9862,114400000.0
2008-01-31 03:43:00,1.9862,1.9863,1.98615,1.98615,252100000.0
2008-01-31 03:44:00,1.98615,1.9863,1.98615,1.98615,185400001.0
2008-01-31 03:45:00,1.98615,1.9862,1.98615,1.98615,141600000.0
2008-01-31 03:46:00,1.9862,1.9862,1.98615,1.9862,119100000.0
2008-01-31 03:47:00,1.9862,1.9862,1.986,1.9861,209200000.0
2008-01-31 03:48:00,1.9861,1.9862,1.9858,1.9858,242300000.0
2008-01-31 03:49:00,1.9858,1.9859,1.9854,1.98545,195600000.0
2008-01-31 03:50:00,1.98545,1.98555,1.9854,1.98555,201500000.0
2008-01-31 03:51:00,1.98555,1.98565,1.9855,1.9856,202000000.0
2008-01-31 03:52:00,1.9856,1.9857,1.9855,1.9855,278600000.0
2008-01-31 03:53:00,1.9855,1.98555,1.98545,1.98555,198400000.0
2008-01-31 03:54:00,1.98555,1.98555,1.9855,1.98555,156200000.0
2008-01-31 03:55:00,1.98555,1.9856,1.9855,1.9856,139500000.0
2008-01-31 03:56:00,1.9856,1.9856,1.9855,1.9855,128400000.0
2008-01-31 03:57:00,1.9855,1.9856,1.9855,1.9856,201900000.0
2008-01-31 03:58:00,1.9856,1.98575,1.9856,1.98575,300800001.0
2008-01-31 03:59:00,1.98575,1.98675,1.98575,1.9865,521000000.0
2008-01-31 04:00:00,1.9865,1.9865,1.9864,1.9864,379800000.0
2008-01-31 04:01:00,1.9864,1.9867,1.98635,1.9864,493400004.0
2008-01-31 04:02:00,1.9864,1.98645,1.98635,1.98635,290600000.0
2008-01-31 04:03:00,1.9864,1.9864,1.98625,1.9863,272200000.0
2008-01-31 04:04:00,1.9863,1.98635,1.98615,1.98625,362200001.0
2008-01-31 04:05:00,1.98625,1.9863,1.98615,1.9862,315600000.0
2008-01-31 04:06:00,1.9862,1.9862,1.9858,1.986,232800000.0
2008-01-31 04:07:00,1.986,1.986,1.9858,1.9858,207300000.0
2008-01-31 04:08:00,1.9859,1.9861,1.9855,1.9858,340000006.0
2008-01-31 04:09:00,1.9859,1.986,1.9858,1.98595,300200000.0
2008-01-31 04:10:00,1.98595,1.9863,1.9859,1.9862,371400000.0
2008-01-31 04:11:00,1.9863,1.9863,1.98595,1.98595,303700000.0
2008-01-31 04:12:00,1.98595,1.986,1.98575,1.9858,243200000.0
2008-01-31 04:13:00,1.9858,1.9858,1.98545,1.9856,278500000.0
2008-01-31 04:14:00,1.9856,1.9858,1.9855,1.98555,258100008.0
2008-01-31 04:15:00,1.9856,1.9856,1.9851,1.9851,61300000.0
2008-01-31 04:16:00,1.9851,1.9853,1.9849,1.9852,200800000.0
2008-01-31 04:17:00,1.9852,1.9853,1.98505,1.9852,120300000.0
2008-01-31 04:18:00,1.9852,1.9852,1.9846,1.9846,349000005.0
2008-01-31 04:19:00,1.9846,1.98525,1.9846,1.985,498400000.0
2008-01-31 04:20:00,1.985,1.98515,1.9849,1.985,280000000.0
2008-01-31 04:21:00,1.985,1.9852,1.98485,1.98515,355400001.0
2008-01-31 04:22:00,1.98515,1.98515,1.98485,1.985,244400000.0
2008-01-31 04:23:00,1.985,1.98505,1.98495,1.985,148000000.0
2008-01-31 04:24:00,1.985,1.98505,1.985,1.98505,110200000.0
2008-01-31 04:25:00,1.98505,1.98505,1.985,1.98505,218500000.0
2008-01-31 04:26:00,1.98505,1.9852,1.98505,1.98505,140600000.0
2008-01-31 04:27:00,1.98505,1.9856,1.98505,1.9856,195200000.0
2008-01-31 04:28:00,1.9856,1.9856,1.9855,1.9856,254500000.0
2008-01-31 04:29:00,1.9855,1.9856,1.98545,1.98545,133000000.0
2008-01-31 04:30:00,1.98545,1.9856,1.98545,1.98555,107900000.0
2008-01-31 04:31:00,1.98555,1.9856,1.98555,1.9856,94700000.0
2008-01-31 04:32:00,1.9856,1.9856,1.9855,1.9856,192600000.0
2008-01-31 04:33:00,1.9856,1.9856,1.9855,1.98555,172000000.0
2008-01-31 04:34:00,1.98555,1.98555,1.9855,1.98555,140000000.0
2008-01-31 04:35:00,1.98555,1.98555,1.9855,1.9855,356000000.0
2008-01-31 04:36:00,1.9855,1.9855,1.9854,1.9855,287800000.0
2008-01-31 04:37:00,1.9855,1.9856,1.98535,1.98545,269200004.0
2008-01-31 04:38:00,1.98545,1.9855,1.98545,1.9855,161200000.0
2008-01-31 04:39:00,1.9855,1.98555,1.9855,1.9855,140000000.0
2008-01-31 04:40:00,1.9855,1.98555,1.9854,1.98555,124800000.0
2008-01-31 04:41:00,1.98555,1.98555,1.98555,1.98555,85800000.0
2008-01-31 04:42:00,1.98555,1.9856,1.9855,1.9856,174400000.0
2008-01-31 04:43:00,1.98565,1.98565,1.98545,1.98555,114700000.0
2008-01-31 04:44:00,1.98555,1.9856,1.98555,1.9856,39800000.0
2008-01-31 04:45:00,1.9856,1.98565,1.9855,1.9856,235500001.0
2008-01-31 04:46:00,1.9856,1.98565,1.98555,1.9856,211000000.0
2008-01-31 04:47:00,1.9856,1.9856,1.9854,1.9855,296100000.0
2008-01-31 04:48:00,1.9855,1.9855,1.9855,1.9855,59400000.0
2008-01-31 04:49:00,1.9855,1.9857,1.9855,1.9857,172200000.0
2008-01-31 04:50:00,1.9857,1.9858,1.9857,1.9858,24600000.0
2008-01-31 04:51:00,1.9858,1.9858,1.9854,1.9858,42400000.0
2008-01-31 04:52:00,1.9858,1.9858,1.9858,1.9858,13800000.0
2008-01-31 04:53:00,1.9858,1.9858,1.9856,1.9858,22100000.0
2008-01-31 04:54:00,1.9858,1.9858,1.9856,1.9858,26600000.0
2008-01-31 04:55:00,1.9858,1.9858,1.9855,1.9855,206500000.0
2008-01-31 04:56:00,1.9855,1.98565,1.9855,1.9856,176400000.0
2008-01-31 04:57:00,1.9856,1.9856,1.9855,1.9855,195300000.0
2008-01-31 04:58:00,1.9855,1.9856,1.9855,1.9856,129000000.0
2008-01-31 04:59:00,1.9856,1.9856,1.9854,1.9854,97400000.0
2008-01-31 05:00:00,1.9854,1.98565,1.9854,1.98565,158400000.0
2008-01-31 05:01:00,1.98565,1.98565,1.98525,1.98525,327900000.0
2008-01-31 05:02:00,1.9852,1.9854,1.9852,1.9854,190899998.0
2008-01-31 05:03:00,1.9852,1.98545,1.9852,1.9854,173400000.0
2008-01-31 05:04:00,1.98545,1.98545,1.98545,1.98545,75700000.0
2008-01-31 05:05:00,1.98545,1.98545,1.9853,1.9853,133800000.0
2008-01-31 05:06:00,1.9853,1.98545,1.9853,1.98535,207000000.0
2008-01-31 05:07:00,1.98535,1.9854,1.98535,1.98535,122400000.0
2008-01-31 05:08:00,1.98535,1.9855,1.98535,1.9854,252600000.0
2008-01-31 05:09:00,1.9854,1.98555,1.98535,1.9854,388500001.0
2008-01-31 05:10:00,1.9854,1.9854,1.9854,1.9854,177800000.0
2008-01-31 05:11:00,1.9854,1.9855,1.98535,1.98535,186000000.0
2008-01-31 05:12:00,1.98535,1.9854,1.98525,1.98525,195200000.0
2008-01-31 05:13:00,1.98525,1.98545,1.9852,1.98535,146800000.0
2008-01-31 05:14:00,1.98535,1.9854,1.9847,1.9851,353700000.0
2008-01-31 05:15:00,1.9851,1.9853,1.9851,1.9853,80400000.0
2008-01-31 05:16:00,1.9853,1.9853,1.985,1.9852,196100000.0
2008-01-31 05:17:00,1.9852,1.9853,1.985,1.9852,203800000.0
2008-01-31 05:18:00,1.9852,1.9852,1.9851,1.98515,244300000.0
2008-01-31 05:19:00,1.98515,1.9852,1.98445,1.9845,401600000.0
2008-01-31 05:20:00,1.9847,1.9847,1.984,1.98415,306600000.0
2008-01-31 05:21:00,1.98415,1.9844,1.9838,1.9838,316100000.0
2008-01-31 05:22:00,1.9838,1.9838,1.98365,1.98365,135200000.0
2008-01-31 05:23:00,1.98365,1.9837,1.9836,1.9837,172300000.0
2008-01-31 05:24:00,1.9837,1.984,1.98365,1.9837,598700001.0
2008-01-31 05:25:00,1.9837,1.9842,1.9837,1.98415,258100000.0
2008-01-31 05:26:00,1.9842,1.9842,1.9835,1.9838,411899999.0
2008-01-31 05:27:00,1.9838,1.9838,1.9837,1.9837,86400000.0
2008-01-31 05:28:00,1.9837,1.9837,1.9836,1.9836,169600000.0
2008-01-31 05:29:00,1.9836,1.98365,1.9836,1.9836,216200000.0
2008-01-31 05:30:00,1.9836,1.9838,1.9835,1.9838,513700003.0
2008-01-31 05:31:00,1.9838,1.9839,1.9837,1.9837,209000000.0
2008-01-31 05:32:00,1.9837,1.98385,1.98365,1.9838,356499999.0
2008-01-31 05:33:00,1.9838,1.9838,1.9837,1.9838,234200000.0
2008-01-31 05:34:00,1.9837,1.98405,1.9837,1.98405,201800000.0
2008-01-31 05:35:00,1.98405,1.98405,1.984,1.984,126100000.0
2008-01-31 05:36:00,1.984,1.98405,1.98395,1.984,229100000.0
2008-01-31 05:37:00,1.98395,1.98405,1.98395,1.984,117700000.0
2008-01-31 05:38:00,1.984,1.984,1.9838,1.9839,209100000.0
2008-01-31 05:39:00,1.9839,1.9839,1.98385,1.9839,205700000.0
2008-01-31 05:40:00,1.98385,1.984,1.9838,1.98395,324400000.0
2008-01-31 05:41:00,1.98395,1.984,1.9839,1.98395,79100000.0
2008-01-31 05:42:00,1.98395,1.9841,1.9838,1.98405,162100000.0
2008-01-31 05:43:00,1.9841,1.9841,1.984,1.984,335999999.0
2008-01-31 05:44:00,1.984,1.984,1.9836,1.9838,614299999.0
2008-01-31 05:45:00,1.9837,1.9838,1.98365,1.98375,231900000.0
2008-01-31 05:46:00,1.98375,1.98395,1.9836,1.9836,407400000.0
2008-01-31 05:47:00,1.9836,1.9838,1.9834,1.9835,268900000.0
2008-01-31 05:48:00,1.9835,1.98355,1.9834,1.9835,135600000.0
2008-01-31 05:49:00,1.9835,1.9835,1.9834,1.9834,103600000.0
2008-01-31 05:50:00,1.9834,1.9835,1.98325,1.9835,475900000.0
2008-01-31 05:51:00,1.9835,1.9835,1.98335,1.9834,264500000.0
2008-01-31 05:52:00,1.9834,1.9834,1.9832,1.98325,282300002.0
2008-01-31 05:53:00,1.98325,1.98335,1.9832,1.98325,455900000.0
2008-01-31 05:54:00,1.98325,1.9834,1.9832,1.9833,335100000.0
2008-01-31 05:55:00,1.9833,1.9835,1.9833,1.98345,328800001.0
2008-01-31 05:56:00,1.98345,1.9835,1.98335,1.9834,314500000.0
2008-01-31 05:57:00,1.9834,1.98365,1.9834,1.9836,467200000.0
2008-01-31 05:58:00,1.98375,1.9839,1.9836,1.98385,374099998.0
2008-01-31 05:59:00,1.98385,1.9843,1.98385,1.9841,363500000.0
2008-01-31 06:00:00,1.9841,1.98495,1.98405,1.9849,471799999.0
2008-01-31 06:01:00,1.98485,1.9851,1.98475,1.9849,182599998.0
2008-01-31 06:02:00,1.9849,1.9852,1.9849,1.9851,272199999.0
2008-01-31 06:03:00,1.9851,1.9851,1.9848,1.9849,373499995.0
2008-01-31 06:04:00,1.9848,1.9849,1.98475,1.98475,276499997.0
2008-01-31 06:05:00,1.9848,1.9848,1.9843,1.9845,238200000.0
2008-01-31 06:06:00,1.9845,1.9848,1.9845,1.9848,324300000.0
2008-01-31 06:07:00,1.9848,1.9851,1.9848,1.98505,399700000.0
2008-01-31 06:08:00,1.98505,1.9854,1.985,1.9854,423399994.0
2008-01-31 06:09:00,1.9854,1.9854,1.98505,1.9851,121300000.0
2008-01-31 06:10:00,1.9852,1.9853,1.985,1.9853,188000000.0
2008-01-31 06:11:00,1.9853,1.9853,1.98505,1.98505,255000000.0
2008-01-31 06:12:00,1.98505,1.98505,1.9845,1.9845,324000000.0
2008-01-31 06:13:00,1.9845,1.9847,1.9845,1.9845,127699999.0
2008-01-31 06:14:00,1.9847,1.9847,1.9845,1.9845,236500000.0
2008-01-31 06:15:00,1.9845,1.9847,1.9841,1.9842,480799998.0
2008-01-31 06:16:00,1.9842,1.9845,1.9841,1.9845,181100000.0
2008-01-31 06:17:00,1.9845,1.9845,1.9844,1.98445,239300000.0
2008-01-31 06:18:00,1.98445,1.9847,1.98445,1.98465,148800000.0
2008-01-31 06:19:00,1.98465,1.9847,1.9845,1.9846,155200000.0
2008-01-31 06:20:00,1.9846,1.9846,1.9845,1.9845,103200000.0
2008-01-31 06:21:00,1.9845,1.9847,1.98445,1.98445,255400000.0
2008-01-31 06:22:00,1.98445,1.9846,1.9843,1.9845,327200000.0
2008-01-31 06:23:00,1.9845,1.9848,1.9845,1.9847,165200000.0
2008-01-31 06:24:00,1.9847,1.9847,1.98465,1.9847,237600000.0
2008-01-31 06:25:00,1.9847,1.9848,1.98465,1.98475,230900000.0
2008-01-31 06:26:00,1.98475,1.9848,1.9846,1.9847,124300000.0
2008-01-31 06:27:00,1.9847,1.9848,1.9846,1.9848,159100000.0
2008-01-31 06:28:00,1.9848,1.9848,1.9846,1.9848,140100000.0
2008-01-31 06:29:00,1.9846,1.9849,1.9846,1.9849,281200000.0
2008-01-31 06:30:00,1.98485,1.9849,1.9846,1.9848,133400000.0
2008-01-31 06:31:00,1.9848,1.9849,1.9847,1.98485,83800000.0
2008-01-31 06:32:00,1.9849,1.9849,1.98485,1.9849,150200000.0
2008-01-31 06:33:00,1.9849,1.9849,1.9847,1.9849,135500000.0
2008-01-31 06:34:00,1.98485,1.985,1.98485,1.98485,123500000.0
2008-01-31 06:35:00,1.98485,1.9849,1.98485,1.9849,106600000.0
2008-01-31 06:36:00,1.9849,1.9849,1.98465,1.98465,195700000.0
2008-01-31 06:37:00,1.98465,1.98475,1.98465,1.98465,127500000.0
2008-01-31 06:38:00,1.98465,1.9847,1.98445,1.9847,395900002.0
2008-01-31 06:39:00,1.9847,1.98475,1.9846,1.9847,183300000.0
2008-01-31 06:40:00,1.9847,1.98475,1.9846,1.98465,162000000.0
2008-01-31 06:41:00,1.9847,1.98475,1.98465,1.9847,183100000.0
2008-01-31 06:42:00,1.9847,1.98475,1.9847,1.98475,201600000.0
2008-01-31 06:43:00,1.98475,1.98475,1.98465,1.9847,131600000.0
2008-01-31 06:44:00,1.9847,1.98475,1.9847,1.9847,87800000.0
2008-01-31 06:45:00,1.9847,1.985,1.9847,1.98495,238400000.0
2008-01-31 06:46:00,1.985,1.985,1.9849,1.9849,106300000.0
2008-01-31 06:47:00,1.9849,1.9849,1.9848,1.9849,73400000.0
2008-01-31 06:48:00,1.9849,1.985,1.98485,1.98485,177100000.0
2008-01-31 06:49:00,1.98485,1.98495,1.9848,1.98485,216900000.0
2008-01-31 06:50:00,1.98485,1.9849,1.98475,1.9848,143300000.0
2008-01-31 06:51:00,1.9848,1.9852,1.9848,1.985,144600000.0
2008-01-31 06:52:00,1.985,1.9851,1.985,1.9851,185400000.0
2008-01-31 06:53:00,1.9851,1.9855,1.98505,1.9855,479400000.0
2008-01-31 06:54:00,1.9855,1.9858,1.98545,1.9855,450700002.0
2008-01-31 06:55:00,1.9855,1.9855,1.98535,1.98535,363300004.0
2008-01-31 06:56:00,1.98535,1.9856,1.98535,1.9855,190200001.0
2008-01-31 06:57:00,1.9855,1.9856,1.9855,1.9856,60000000.0
2008-01-31 06:58:00,1.9856,1.9856,1.9847,1.985,399830000.0
2008-01-31 06:59:00,1.9851,1.98515,1.9846,1.98515,286099997.0
2008-01-31 07:00:00,1.9852,1.9855,1.9849,1.98535,214500000.0
2008-01-31 07:01:00,1.98535,1.9854,1.98535,1.98535,221300000.0
2008-01-31 07:02:00,1.98535,1.9858,1.98535,1.9858,483200000.0
2008-01-31 07:03:00,1.9858,1.986,1.98575,1.98595,426400000.0
2008-01-31 07:04:00,1.98595,1.98595,1.98585,1.98585,229100000.0
2008-01-31 07:05:00,1.98585,1.98615,1.9858,1.9861,248500000.0
2008-01-31 07:06:00,1.9861,1.9861,1.98595,1.986,55600000.0
2008-01-31 07:07:00,1.986,1.9861,1.986,1.98605,218700000.0
2008-01-31 07:08:00,1.98605,1.9868,1.98605,1.9866,345200000.0
2008-01-31 07:09:00,1.9866,1.9873,1.9866,1.98715,324500000.0
2008-01-31 07:10:00,1.98715,1.98715,1.987,1.9871,225200000.0
2008-01-31 07:11:00,1.987,1.9872,1.9868,1.987,387700000.0
2008-01-31 07:12:00,1.987,1.987,1.98695,1.987,173900000.0
2008-01-31 07:13:00,1.98695,1.987,1.9868,1.9868,239900000.0
2008-01-31 07:14:00,1.9868,1.98715,1.9868,1.98705,169800000.0
2008-01-31 07:15:00,1.98705,1.9871,1.9866,1.9868,332300000.0
2008-01-31 07:16:00,1.9868,1.9872,1.9867,1.987,388800000.0
2008-01-31 07:17:00,1.9871,1.9874,1.987,1.9872,381700000.0
2008-01-31 07:18:00,1.9871,1.9886,1.9871,1.9886,533299999.0
2008-01-31 07:19:00,1.9886,1.9886,1.9881,1.9881,469899991.0
2008-01-31 07:20:00,1.9881,1.9882,1.9874,1.9876,375600000.0
2008-01-31 07:21:00,1.9876,1.9892,1.9876,1.9891,287300000.0
2008-01-31 07:22:00,1.9891,1.9891,1.9886,1.989,186600000.0
2008-01-31 07:23:00,1.989,1.9891,1.9885,1.9886,229900000.0
2008-01-31 07:24:00,1.9887,1.9887,1.98775,1.9878,338500000.0
2008-01-31 07:25:00,1.9878,1.9882,1.9877,1.9882,281600000.0
2008-01-31 07:26:00,1.9883,1.9885,1.988,1.9885,546000001.0
2008-01-31 07:27:00,1.9885,1.9885,1.9881,1.9883,250200000.0
2008-01-31 07:28:00,1.9883,1.9886,1.9883,1.98835,250300000.0
2008-01-31 07:29:00,1.9883,1.98845,1.98825,1.98845,363200000.0
2008-01-31 07:30:00,1.9884,1.9886,1.9883,1.9883,178700000.0
2008-01-31 07:31:00,1.98845,1.98855,1.9882,1.9883,145300000.0
2008-01-31 07:32:00,1.9883,1.9885,1.9882,1.9883,212000002.0
2008-01-31 07:33:00,1.98835,1.9885,1.9883,1.9884,187400000.0
2008-01-31 07:34:00,1.9884,1.9884,1.98825,1.98825,426700000.0
2008-01-31 07:35:00,1.98825,1.9883,1.98815,1.9882,228200000.0
2008-01-31 07:36:00,1.9882,1.9885,1.9882,1.9883,284000000.0
2008-01-31 07:37:00,1.9883,1.9885,1.9883,1.9885,130000000.0
2008-01-31 07:38:00,1.9885,1.9889,1.98845,1.9889,138800000.0
2008-01-31 07:39:00,1.9889,1.98915,1.9888,1.989,372499994.0
2008-01-31 07:40:00,1.989,1.9897,1.98895,1.98965,404100000.0
2008-01-31 07:41:00,1.9896,1.9898,1.98925,1.9898,386300000.0
2008-01-31 07:42:00,1.9898,1.9899,1.9892,1.9894,446800001.0
2008-01-31 07:43:00,1.9893,1.98945,1.9893,1.9894,387000000.0
2008-01-31 07:44:00,1.9894,1.9897,1.98935,1.9896,504700000.0
2008-01-31 07:45:00,1.9896,1.9897,1.98945,1.9895,291200000.0
2008-01-31 07:46:00,1.98955,1.9896,1.989,1.9895,364800000.0
2008-01-31 07:47:00,1.9895,1.9895,1.9886,1.9889,351600000.0
2008-01-31 07:48:00,1.9889,1.9889,1.98835,1.98835,283200000.0
2008-01-31 07:49:00,1.98835,1.9886,1.98835,1.9886,286100000.0
2008-01-31 07:50:00,1.9886,1.9886,1.9882,1.9885,439400000.0
2008-01-31 07:51:00,1.98845,1.989,1.98845,1.9889,567900000.0
2008-01-31 07:52:00,1.9889,1.989,1.9889,1.989,288700000.0
2008-01-31 07:53:00,1.989,1.9893,1.989,1.9893,399500000.0
2008-01-31 07:54:00,1.9893,1.98935,1.98915,1.98915,254800000.0
2008-01-31 07:55:00,1.9892,1.9893,1.9889,1.9892,240900000.0
2008-01-31 07:56:00,1.9892,1.9892,1.989,1.9891,154600000.0
2008-01-31 07:57:00,1.9891,1.9891,1.98895,1.989,151000000.0
2008-01-31 07:58:00,1.989,1.9891,1.98895,1.98895,267599997.0
2008-01-31 07:59:00,1.989,1.9893,1.98895,1.9893,259600000.0
2008-01-31 08:00:00,1.9893,1.9894,1.98925,1.9893,330100000.0
2008-01-31 08:01:00,1.9893,1.9896,1.98915,1.98925,235200000.0
2008-01-31 08:02:00,1.9893,1.98975,1.9893,1.9897,333900000.0
2008-01-31 08:03:00,1.98955,1.9898,1.9894,1.9897,350900000.0
2008-01-31 08:04:00,1.9897,1.9897,1.9894,1.9894,153600000.0
2008-01-31 08:05:00,1.9894,1.9895,1.9891,1.9891,322900000.0
2008-01-31 08:06:00,1.9891,1.9892,1.98875,1.9889,236000000.0
2008-01-31 08:07:00,1.9889,1.989,1.9886,1.9886,141000000.0
2008-01-31 08:08:00,1.9887,1.9887,1.98845,1.9886,219400002.0
2008-01-31 08:09:00,1.9886,1.98905,1.9885,1.98905,340600000.0
2008-01-31 08:10:00,1.9891,1.9899,1.9891,1.98975,505100000.0
2008-01-31 08:11:00,1.9898,1.9903,1.9896,1.98975,371900000.0
2008-01-31 08:12:00,1.98975,1.9898,1.9897,1.9897,147800000.0
2008-01-31 08:13:00,1.9897,1.9897,1.9894,1.9896,173700000.0
2008-01-31 08:14:00,1.9896,1.9896,1.9895,1.98955,129500000.0
2008-01-31 08:15:00,1.98955,1.99045,1.98955,1.98995,590200000.0
2008-01-31 08:16:00,1.98995,1.9901,1.98955,1.98955,126600000.0
2008-01-31 08:17:00,1.98955,1.9897,1.98915,1.98925,145100000.0
2008-01-31 08:18:00,1.98925,1.98955,1.98915,1.9894,106100000.0
2008-01-31 08:19:00,1.9893,1.99035,1.9893,1.9902,287099998.0
2008-01-31 08:20:00,1.9902,1.9904,1.9901,1.9904,104500000.0
2008-01-31 08:21:00,1.9904,1.9904,1.98995,1.9902,88300000.0
2008-01-31 08:22:00,1.9902,1.99035,1.98995,1.99,102849996.0
2008-01-31 08:23:00,1.9898,1.99025,1.9893,1.98995,131300000.0
2008-01-31 08:24:00,1.98995,1.9903,1.98995,1.9902,141000000.0
2008-01-31 08:25:00,1.9902,1.9905,1.99005,1.9903,168400000.0
2008-01-31 08:26:00,1.99,1.9903,1.99,1.9901,62500000.0
2008-01-31 08:27:00,1.99005,1.9901,1.98995,1.99,102900000.0
2008-01-31 08:28:00,1.99,1.9901,1.9899,1.9899,79300000.0
2008-01-31 08:29:00,1.9899,1.9903,1.98965,1.9902,107200000.0
2008-01-31 08:30:00,1.9902,1.9916,1.9902,1.99035,104100000.0
2008-01-31 08:31:00,1.99035,1.99045,1.9901,1.9902,195800000.0
2008-01-31 08:32:00,1.9902,1.99035,1.98965,1.98985,144500000.0
2008-01-31 08:33:00,1.98985,1.99025,1.9898,1.98995,148800000.0
2008-01-31 08:34:00,1.98995,1.98995,1.989,1.98915,178800000.0
2008-01-31 08:35:00,1.98915,1.98915,1.9883,1.98845,126300000.0
2008-01-31 08:36:00,1.98845,1.989,1.9882,1.9888,139000000.0
2008-01-31 08:37:00,1.9888,1.9889,1.9882,1.9883,134900000.0
2008-01-31 08:38:00,1.9883,1.9883,1.98785,1.98825,129600000.0
2008-01-31 08:39:00,1.98825,1.98855,1.98805,1.98855,77200000.0
2008-01-31 08:40:00,1.98855,1.98885,1.9885,1.9886,127000000.0
2008-01-31 08:41:00,1.9886,1.9888,1.98845,1.9885,122200000.0
2008-01-31 08:42:00,1.9886,1.98895,1.9886,1.9889,112800000.0
2008-01-31 08:43:00,1.9889,1.9894,1.9889,1.98935,302000000.0
2008-01-31 08:44:00,1.98935,1.9894,1.98905,1.9892,244200000.0
2008-01-31 08:45:00,1.9893,1.9893,1.98915,1.9893,120000000.0
2008-01-31 08:46:00,1.98925,1.9893,1.98865,1.989,124700000.0
2008-01-31 08:47:00,1.989,1.9891,1.98855,1.98885,249600000.0
2008-01-31 08:48:00,1.98885,1.989,1.9886,1.9887,129700000.0
2008-01-31 08:49:00,1.9887,1.9889,1.9885,1.98855,156400000.0
2008-01-31 08:50:00,1.98855,1.98875,1.9883,1.9887,97200000.0
2008-01-31 08:51:00,1.9887,1.98875,1.98865,1.98865,62600000.0
2008-01-31 08:52:00,1.98865,1.98875,1.98865,1.9887,56300000.0
2008-01-31 08:53:00,1.9887,1.9888,1.9884,1.98845,160900000.0
2008-01-31 08:54:00,1.98845,1.98855,1.988,1.98815,184200000.0
2008-01-31 08:55:00,1.98815,1.9882,1.98775,1.9881,183600000.0
2008-01-31 08:56:00,1.9881,1.9882,1.9879,1.9879,123400000.0
2008-01-31 08:57:00,1.9879,1.98805,1.98785,1.98785,48000000.0
2008-01-31 08:58:00,1.98785,1.98785,1.987,1.98725,238100001.0
2008-01-31 08:59:00,1.9873,1.9876,1.9873,1.98745,220500000.0
2008-01-31 09:00:00,1.98745,1.98875,1.9873,1.98745,504500001.0
2008-01-31 09:01:00,1.98745,1.9882,1.98745,1.98795,617500003.0
2008-01-31 09:02:00,1.98795,1.98815,1.98795,1.98815,494500000.0
2008-01-31 09:03:00,1.98815,1.9882,1.988,1.988,283400000.0
2008-01-31 09:04:00,1.988,1.989,1.988,1.9886,533000000.0
2008-01-31 09:05:00,1.9886,1.9886,1.98815,1.98825,445400000.0
2008-01-31 09:06:00,1.98825,1.98845,1.9878,1.9878,473000000.0
2008-01-31 09:07:00,1.9878,1.9881,1.9876,1.9881,339800000.0
2008-01-31 09:08:00,1.9881,1.9881,1.9877,1.9877,312300000.0
2008-01-31 09:09:00,1.9877,1.9878,1.9873,1.9877,516500000.0
2008-01-31 09:10:00,1.9877,1.9877,1.9872,1.98745,333500000.0
2008-01-31 09:11:00,1.9875,1.9875,1.98695,1.98705,568099997.0
2008-01-31 09:12:00,1.98705,1.98735,1.9869,1.9872,175200000.0
2008-01-31 09:13:00,1.9872,1.9874,1.9872,1.9874,151000000.0
2008-01-31 09:14:00,1.9874,1.98765,1.9873,1.98765,228299999.0
2008-01-31 09:15:00,1.9877,1.9878,1.9874,1.9876,195700000.0
2008-01-31 09:16:00,1.9876,1.98775,1.98735,1.9874,361000000.0
2008-01-31 09:17:00,1.9874,1.9874,1.98695,1.98705,210700000.0
2008-01-31 09:18:00,1.98705,1.9871,1.98645,1.9865,404700000.0
2008-01-31 09:19:00,1.9865,1.9866,1.9862,1.9864,519799998.0
2008-01-31 09:20:00,1.9864,1.98675,1.9864,1.9866,342600000.0
2008-01-31 09:21:00,1.9866,1.9866,1.98605,1.9864,365300000.0
2008-01-31 09:22:00,1.9864,1.9864,1.9861,1.98615,454400000.0
2008-01-31 09:23:00,1.9861,1.987,1.9861,1.9867,387599999.0
2008-01-31 09:24:00,1.9867,1.98675,1.9862,1.9867,435200000.0
2008-01-31 09:25:00,1.9867,1.98685,1.9861,1.98615,438100000.0
2008-01-31 09:26:00,1.9861,1.9865,1.98595,1.98615,528899999.0
2008-01-31 09:27:00,1.98615,1.9866,1.98595,1.9865,475700000.0
2008-01-31 09:28:00,1.9865,1.9866,1.9862,1.9862,417800000.0
2008-01-31 09:29:00,1.9862,1.9863,1.9861,1.9862,424600000.0
2008-01-31 09:30:00,1.9862,1.9863,1.98595,1.9861,553300000.0
2008-01-31 09:31:00,1.9861,1.9867,1.98565,1.9866,532500000.0
2008-01-31 09:32:00,1.9867,1.98775,1.9866,1.98765,485600003.0
2008-01-31 09:33:00,1.9877,1.9877,1.9872,1.9875,413000000.0
2008-01-31 09:34:00,1.9875,1.9877,1.9871,1.9873,343600000.0
2008-01-31 09:35:00,1.9873,1.9875,1.9872,1.9873,324400000.0
2008-01-31 09:36:00,1.9873,1.98735,1.9871,1.9872,360200000.0
2008-01-31 09:37:00,1.9872,1.9873,1.9869,1.98725,415400000.0
2008-01-31 09:38:00,1.98725,1.9881,1.98725,1.9881,774900005.0
2008-01-31 09:39:00,1.988,1.98805,1.98715,1.9875,734399998.0
2008-01-31 09:40:00,1.9875,1.9879,1.9875,1.98755,400400000.0
2008-01-31 09:41:00,1.9876,1.9876,1.9875,1.98755,416400000.0
2008-01-31 09:42:00,1.98755,1.98805,1.9875,1.98805,414900000.0
2008-01-31 09:43:00,1.98805,1.98825,1.9877,1.9877,374400000.0
2008-01-31 09:44:00,1.9877,1.9877,1.9872,1.98755,254500000.0
2008-01-31 09:45:00,1.98755,1.98835,1.98755,1.98795,304700000.0
2008-01-31 09:46:00,1.988,1.98805,1.9876,1.98785,335400000.0
2008-01-31 09:47:00,1.98785,1.98825,1.9877,1.9881,364700000.0
2008-01-31 09:48:00,1.9881,1.9883,1.98775,1.98805,478599999.0
2008-01-31 09:49:00,1.98805,1.9882,1.9879,1.9879,291000002.0
2008-01-31 09:50:00,1.9879,1.988,1.98775,1.9878,306400000.0
2008-01-31 09:51:00,1.9878,1.9883,1.9872,1.98775,458699998.0
2008-01-31 09:52:00,1.98775,1.98775,1.9873,1.9877,271000000.0
2008-01-31 09:53:00,1.9877,1.9877,1.9875,1.9875,160700000.0
2008-01-31 09:54:00,1.9875,1.98805,1.98735,1.9877,405500000.0
2008-01-31 09:55:00,1.9879,1.9882,1.9877,1.98795,434900000.0
2008-01-31 09:56:00,1.98795,1.9882,1.9878,1.98795,279200000.0
2008-01-31 09:57:00,1.9879,1.98825,1.9879,1.98815,169100000.0
2008-01-31 09:58:00,1.98815,1.9882,1.98795,1.98795,223600000.0
2008-01-31 09:59:00,1.98795,1.9883,1.98785,1.988,324000000.0
2008-01-31 10:00:00,1.988,1.9881,1.98725,1.98755,556700001.0
2008-01-31 10:01:00,1.98755,1.98775,1.98675,1.9872,598299999.0
2008-01-31 10:02:00,1.9873,1.98785,1.98695,1.9875,590574995.0
2008-01-31 10:03:00,1.9875,1.98765,1.98735,1.98755,314100000.0
2008-01-31 10:04:00,1.98755,1.9877,1.98735,1.98755,301700000.0
2008-01-31 10:05:00,1.9876,1.98785,1.9874,1.9874,326700000.0
2008-01-31 10:06:00,1.9874,1.9877,1.98735,1.9874,457899998.0
2008-01-31 10:07:00,1.9874,1.9875,1.98715,1.9873,234700000.0
2008-01-31 10:08:00,1.9873,1.9873,1.98645,1.98645,579500003.0
2008-01-31 10:09:00,1.98645,1.98645,1.9852,1.98575,297060200.0
2008-01-31 10:10:00,1.98505,1.9851,1.98405,1.98485,304274998.0
2008-01-31 10:11:00,1.9848,1.98575,1.9848,1.98555,298100000.0
2008-01-31 10:12:00,1.98555,1.98585,1.9854,1.9857,383500000.0
2008-01-31 10:13:00,1.9857,1.9858,1.98555,1.98555,172600000.0
2008-01-31 10:14:00,1.98555,1.9858,1.9855,1.98565,114000000.0
2008-01-31 10:15:00,1.98565,1.98625,1.98555,1.98605,229600000.0
2008-01-31 10:16:00,1.98605,1.98635,1.985,1.98525,208700000.0
2008-01-31 10:17:00,1.9852,1.98535,1.985,1.98525,305000000.0
2008-01-31 10:18:00,1.98525,1.98545,1.9852,1.98545,143300000.0
2008-01-31 10:19:00,1.98545,1.98585,1.98545,1.98565,221500000.0
2008-01-31 10:20:00,1.9858,1.98585,1.9856,1.98565,217000000.0
2008-01-31 10:21:00,1.98565,1.98585,1.9856,1.9857,169100000.0
2008-01-31 10:22:00,1.9857,1.98595,1.9857,1.98585,230000000.0
2008-01-31 10:23:00,1.98585,1.98625,1.98565,1.98605,385099999.0
2008-01-31 10:24:00,1.98605,1.98615,1.98585,1.98615,496099991.0
2008-01-31 10:25:00,1.98615,1.9866,1.98615,1.9866,173400000.0
2008-01-31 10:26:00,1.9866,1.98685,1.9863,1.9867,281700000.0
2008-01-31 10:27:00,1.9867,1.9871,1.98665,1.98695,210700000.0
2008-01-31 10:28:00,1.98685,1.98725,1.9868,1.9872,293400000.0
2008-01-31 10:29:00,1.9872,1.98725,1.98675,1.98675,345099998.0
2008-01-31 10:30:00,1.98675,1.98685,1.98645,1.9865,217700000.0
2008-01-31 10:31:00,1.9865,1.9869,1.9865,1.98675,210500000.0
2008-01-31 10:32:00,1.98675,1.98725,1.98675,1.98725,99400000.0
2008-01-31 10:33:00,1.98725,1.98755,1.9871,1.98745,337999999.0
2008-01-31 10:34:00,1.98745,1.98755,1.98715,1.98725,210200000.0
2008-01-31 10:35:00,1.9873,1.98755,1.9872,1.98745,293000000.0
2008-01-31 10:36:00,1.98745,1.98755,1.9873,1.98735,186700000.0
2008-01-31 10:37:00,1.98735,1.98745,1.98695,1.98705,223100004.0
2008-01-31 10:38:00,1.98705,1.98705,1.9868,1.987,198600000.0
2008-01-31 10:39:00,1.98705,1.98715,1.9869,1.987,278300000.0
2008-01-31 10:40:00,1.987,1.98745,1.9867,1.987,257500000.0
2008-01-31 10:41:00,1.987,1.987,1.98655,1.9867,403400000.0
2008-01-31 10:42:00,1.98675,1.98685,1.9864,1.98675,422600000.0
2008-01-31 10:43:00,1.98685,1.98725,1.98685,1.9872,177800000.0
2008-01-31 10:44:00,1.9871,1.98725,1.9869,1.98725,238100000.0
2008-01-31 10:45:00,1.98715,1.98745,1.98715,1.98735,221300000.0
2008-01-31 10:46:00,1.98735,1.98745,1.98705,1.98735,255900000.0
2008-01-31 10:47:00,1.98735,1.98745,1.98645,1.9868,469699996.0
2008-01-31 10:48:00,1.9868,1.98695,1.98645,1.9866,433899997.0
2008-01-31 10:49:00,1.9866,1.98785,1.9866,1.98745,467500002.0
2008-01-31 10:50:00,1.98745,1.98745,1.98715,1.98725,189500000.0
2008-01-31 10:51:00,1.98725,1.98745,1.9868,1.98695,256850000.0
2008-01-31 10:52:00,1.98695,1.98755,1.9869,1.9871,459599999.0
2008-01-31 10:53:00,1.98715,1.9874,1.98705,1.9872,558500000.0
2008-01-31 10:54:00,1.9872,1.98745,1.9871,1.98725,488650000.0
2008-01-31 10:55:00,1.98725,1.98745,1.98715,1.9872,432900000.0
2008-01-31 10:56:00,1.9872,1.98735,1.98705,1.9872,322200000.0
2008-01-31 10:57:00,1.9872,1.98755,1.9872,1.98745,340500000.0
2008-01-31 10:58:00,1.98745,1.9878,1.98745,1.9877,494500000.0
2008-01-31 10:59:00,1.98775,1.988,1.987,1.987,785599997.0
2008-01-31 11:00:00,1.987,1.98725,1.9865,1.9866,410800000.0
2008-01-31 11:01:00,1.9866,1.987,1.98655,1.987,242100000.0
2008-01-31 11:02:00,1.987,1.98725,1.9869,1.987,269200000.0
2008-01-31 11:03:00,1.987,1.987,1.98665,1.98695,369700001.0
2008-01-31 11:04:00,1.987,1.98725,1.9869,1.98695,563200000.0
2008-01-31 11:05:00,1.98695,1.9871,1.9868,1.9869,266400000.0
2008-01-31 11:06:00,1.9869,1.98695,1.9866,1.9867,203600000.0
2008-01-31 11:07:00,1.9867,1.98685,1.98645,1.98665,406699998.0
2008-01-31 11:08:00,1.9867,1.9867,1.986,1.9862,737299998.0
2008-01-31 11:09:00,1.98615,1.98655,1.98615,1.9865,376999999.0
2008-01-31 11:10:00,1.9865,1.9867,1.9865,1.98665,138900000.0
2008-01-31 11:11:00,1.98665,1.98705,1.98665,1.98685,362100000.0
2008-01-31 11:12:00,1.98685,1.98695,1.9866,1.9867,220499999.0
2008-01-31 11:13:00,1.9867,1.9868,1.9863,1.9864,304000000.0
2008-01-31 11:14:00,1.9864,1.9866,1.98615,1.98645,343600001.0
2008-01-31 11:15:00,1.98645,1.9866,1.9863,1.9864,430999998.0
2008-01-31 11:16:00,1.9864,1.98695,1.9864,1.98695,308400000.0
2008-01-31 11:17:00,1.9869,1.98695,1.9868,1.98685,221400000.0
2008-01-31 11:18:00,1.98685,1.9869,1.9868,1.9868,273800000.0
2008-01-31 11:19:00,1.9866,1.98665,1.98595,1.9863,467400001.0
2008-01-31 11:20:00,1.9863,1.98645,1.9859,1.98625,775399999.0
2008-01-31 11:21:00,1.9862,1.9862,1.98545,1.9855,385000000.0
2008-01-31 11:22:00,1.9855,1.9859,1.9855,1.9858,394999999.0
2008-01-31 11:23:00,1.9858,1.98595,1.98575,1.98585,286100000.0
2008-01-31 11:24:00,1.98585,1.98645,1.98585,1.98615,325300000.0
2008-01-31 11:25:00,1.98625,1.98635,1.9859,1.9859,360100000.0
2008-01-31 11:26:00,1.9859,1.986,1.98575,1.9858,402900000.0
2008-01-31 11:27:00,1.98575,1.9863,1.98575,1.986,456900000.0
2008-01-31 11:28:00,1.98585,1.9862,1.98585,1.986,232500000.0
2008-01-31 11:29:00,1.986,1.9863,1.98595,1.9862,283000000.0
2008-01-31 11:30:00,1.9862,1.9867,1.9862,1.9867,307000000.0
2008-01-31 11:31:00,1.98665,1.9867,1.9865,1.9865,276500000.0
2008-01-31 11:32:00,1.98645,1.98655,1.98585,1.9861,708400001.0
2008-01-31 11:33:00,1.9861,1.9866,1.9861,1.9866,218700000.0
2008-01-31 11:34:00,1.9866,1.9867,1.98645,1.98665,349999996.0
2008-01-31 11:35:00,1.98665,1.98665,1.9865,1.9866,258400000.0
2008-01-31 11:36:00,1.9866,1.9872,1.9862,1.98705,309200000.0
2008-01-31 11:37:00,1.98705,1.98755,1.987,1.9873,395740002.0
2008-01-31 11:38:00,1.9873,1.9873,1.987,1.9872,251800000.0
2008-01-31 11:39:00,1.9872,1.9872,1.9869,1.9871,273500000.0
2008-01-31 11:40:00,1.9871,1.9873,1.987,1.98705,546500007.0
2008-01-31 11:41:00,1.98705,1.98715,1.987,1.9871,241900000.0
2008-01-31 11:42:00,1.98705,1.98705,1.987,1.987,122400000.0
2008-01-31 11:43:00,1.987,1.987,1.98685,1.9869,276800000.0
2008-01-31 11:44:00,1.9869,1.987,1.9867,1.98675,422400001.0
2008-01-31 11:45:00,1.9868,1.9868,1.9867,1.9868,275200000.0
2008-01-31 11:46:00,1.9868,1.987,1.98675,1.987,273000000.0
2008-01-31 11:47:00,1.987,1.9871,1.9869,1.98705,325600000.0
2008-01-31 11:48:00,1.98705,1.9871,1.987,1.9871,216400000.0
2008-01-31 11:49:00,1.98705,1.9872,1.98705,1.9871,343000000.0
2008-01-31 11:50:00,1.9871,1.98715,1.98695,1.987,192800000.0
2008-01-31 11:51:00,1.987,1.9872,1.98695,1.9872,210900000.0
2008-01-31 11:52:00,1.9872,1.9876,1.98715,1.9876,413300000.0
2008-01-31 11:53:00,1.9876,1.98765,1.9875,1.9875,210400000.0
2008-01-31 11:54:00,1.9875,1.9877,1.98745,1.98765,270400000.0
2008-01-31 11:55:00,1.98765,1.9882,1.98755,1.9882,468600000.0
2008-01-31 11:56:00,1.9882,1.9882,1.9879,1.98795,224600000.0
2008-01-31 11:57:00,1.98795,1.9884,1.98785,1.9882,658399999.0
2008-01-31 11:58:00,1.9882,1.9889,1.98805,1.9887,396599999.0
2008-01-31 11:59:00,1.9887,1.98905,1.9886,1.9888,197000000.0
2008-01-31 12:00:00,1.98885,1.989,1.98845,1.9885,372099999.0
2008-01-31 12:01:00,1.9885,1.9888,1.9884,1.98875,236500000.0
2008-01-31 12:02:00,1.9888,1.9889,1.98845,1.98875,679000007.0
2008-01-31 12:03:00,1.98875,1.9894,1.98875,1.989,433100000.0
2008-01-31 12:04:00,1.9891,1.98975,1.98845,1.9887,609400002.0
2008-01-31 12:05:00,1.98865,1.9889,1.98845,1.9886,401800002.0
2008-01-31 12:06:00,1.9886,1.9887,1.9885,1.98855,138400000.0
2008-01-31 12:07:00,1.98855,1.9886,1.98835,1.98835,286500000.0
2008-01-31 12:08:00,1.98835,1.9886,1.98825,1.9884,541400000.0
2008-01-31 12:09:00,1.9884,1.9885,1.98805,1.9884,322099997.0
2008-01-31 12:10:00,1.9884,1.98845,1.98825,1.98825,309699994.0
2008-01-31 12:11:00,1.9883,1.9885,1.9883,1.9885,134100000.0
2008-01-31 12:12:00,1.9885,1.9885,1.9884,1.9885,100300000.0
2008-01-31 12:13:00,1.98855,1.98855,1.9883,1.98845,72900000.0
2008-01-31 12:14:00,1.98845,1.9885,1.98825,1.98825,240900000.0
2008-01-31 12:15:00,1.98825,1.9883,1.98815,1.98815,345600000.0
2008-01-31 12:16:00,1.9882,1.98835,1.98815,1.9883,168600000.0
2008-01-31 12:17:00,1.9883,1.9885,1.98825,1.9883,233800000.0
2008-01-31 12:18:00,1.9883,1.9885,1.9883,1.9884,115700000.0
2008-01-31 12:19:00,1.9884,1.9886,1.9884,1.9886,162500000.0
2008-01-31 12:20:00,1.9886,1.9887,1.98845,1.98855,282999999.0
2008-01-31 12:21:00,1.9886,1.989,1.9885,1.989,287600000.0
2008-01-31 12:22:00,1.989,1.9895,1.98895,1.9894,517400003.0
2008-01-31 12:23:00,1.9894,1.9895,1.98905,1.98935,305200000.0
2008-01-31 12:24:00,1.98935,1.99035,1.98925,1.98995,699249999.0
2008-01-31 12:25:00,1.99,1.99005,1.9896,1.98975,494299998.0
2008-01-31 12:26:00,1.98985,1.99,1.9897,1.9898,171000000.0
2008-01-31 12:27:00,1.9898,1.99055,1.9897,1.9905,252730000.0
2008-01-31 12:28:00,1.9905,1.9906,1.9902,1.9905,285900000.0
2008-01-31 12:29:00,1.9905,1.99225,1.9905,1.9921,215400000.0
2008-01-31 12:30:00,1.9922,1.99305,1.99155,1.992,302600000.0
2008-01-31 12:31:00,1.992,1.9924,1.992,1.99225,224700000.0
2008-01-31 12:32:00,1.99225,1.9923,1.99205,1.9921,235600000.0
2008-01-31 12:33:00,1.9921,1.9924,1.992,1.9924,277500000.0
2008-01-31 12:34:00,1.9924,1.9925,1.9922,1.9923,347900000.0
2008-01-31 12:35:00,1.9923,1.9923,1.9916,1.992,231700000.0
2008-01-31 12:36:00,1.992,1.9921,1.99165,1.992,186500000.0
2008-01-31 12:37:00,1.992,1.9923,1.99185,1.9922,281500000.0
2008-01-31 12:38:00,1.9922,1.9924,1.99155,1.9918,362599999.0
2008-01-31 12:39:00,1.9918,1.9919,1.99155,1.9916,180300000.0
2008-01-31 12:40:00,1.9916,1.9917,1.99125,1.9913,208400000.0
2008-01-31 12:41:00,1.9913,1.9915,1.9912,1.99125,156400000.0
2008-01-31 12:42:00,1.99125,1.9914,1.99125,1.9914,145300000.0
2008-01-31 12:43:00,1.9914,1.9917,1.9913,1.9916,368199998.0
2008-01-31 12:44:00,1.9916,1.9925,1.9916,1.9925,209800000.0
2008-01-31 12:45:00,1.9925,1.9927,1.9923,1.9924,399600001.0
2008-01-31 12:46:00,1.9924,1.9924,1.9922,1.99225,178700000.0
2008-01-31 12:47:00,1.99225,1.99225,1.99205,1.99205,259600000.0
2008-01-31 12:48:00,1.99215,1.99215,1.99165,1.9918,229199999.0
2008-01-31 12:49:00,1.9918,1.99195,1.9918,1.9918,134000000.0
2008-01-31 12:50:00,1.9918,1.99185,1.99155,1.99185,157799999.0
2008-01-31 12:51:00,1.99185,1.992,1.99165,1.99185,134400000.0
2008-01-31 12:52:00,1.99185,1.992,1.99185,1.9919,75400000.0
2008-01-31 12:53:00,1.9919,1.9921,1.99185,1.9919,59200000.0
2008-01-31 12:54:00,1.9919,1.99205,1.9918,1.99195,145000000.0
2008-01-31 12:55:00,1.992,1.99275,1.99195,1.9926,313600000.0
2008-01-31 12:56:00,1.99255,1.9928,1.99235,1.9924,328600000.0
2008-01-31 12:57:00,1.9924,1.9928,1.99235,1.99275,255000000.0
2008-01-31 12:58:00,1.99275,1.99275,1.99255,1.9926,368900004.0
2008-01-31 12:59:00,1.9926,1.9927,1.9921,1.9923,158800000.0
2008-01-31 13:00:00,1.9922,1.9924,1.9922,1.9923,133400000.0
2008-01-31 13:01:00,1.9923,1.9923,1.99195,1.9921,309799997.0
2008-01-31 13:02:00,1.992,1.9923,1.99195,1.9923,287299996.0
2008-01-31 13:03:00,1.9923,1.993,1.9922,1.9927,248100000.0
2008-01-31 13:04:00,1.99265,1.9928,1.99235,1.99275,468800005.0
2008-01-31 13:05:00,1.99275,1.9934,1.9927,1.9934,91237500.0
2008-01-31 13:06:00,1.9934,1.99385,1.99305,1.9931,487000000.0
2008-01-31 13:07:00,1.99305,1.9932,1.99285,1.9931,378200000.0
2008-01-31 13:08:00,1.99315,1.99395,1.9931,1.9936,333199999.0
2008-01-31 13:09:00,1.9937,1.994,1.9936,1.9937,402000000.0
2008-01-31 13:10:00,1.9938,1.9938,1.99335,1.9934,328200000.0
2008-01-31 13:11:00,1.9934,1.9934,1.99295,1.99295,410100000.0
2008-01-31 13:12:00,1.993,1.9936,1.99295,1.9935,223399999.0
2008-01-31 13:13:00,1.99345,1.9935,1.99315,1.9935,327500000.0
2008-01-31 13:14:00,1.9935,1.99355,1.9934,1.9934,119200000.0
2008-01-31 13:15:00,1.9934,1.9935,1.9932,1.9932,149600000.0
2008-01-31 13:16:00,1.9932,1.9935,1.9932,1.9935,208300000.0
2008-01-31 13:17:00,1.9935,1.9936,1.99325,1.9935,1014999999.0
2008-01-31 13:18:00,1.9936,1.9938,1.9935,1.9936,331600000.0
2008-01-31 13:19:00,1.99365,1.99365,1.99325,1.99365,615599997.0
2008-01-31 13:20:00,1.99365,1.9941,1.9935,1.9937,310700000.0
2008-01-31 13:21:00,1.9938,1.9938,1.99335,1.9935,450300001.0
2008-01-31 13:22:00,1.9935,1.9935,1.993,1.9932,145800000.0
2008-01-31 13:23:00,1.9932,1.9933,1.99305,1.9931,194400000.0
2008-01-31 13:24:00,1.99315,1.9932,1.99295,1.9932,419300000.0
2008-01-31 13:25:00,1.9932,1.9932,1.9928,1.9928,132600000.0
2008-01-31 13:26:00,1.9928,1.993,1.99275,1.99285,160800000.0
2008-01-31 13:27:00,1.99285,1.9936,1.99285,1.9935,409700000.0
2008-01-31 13:28:00,1.99345,1.9935,1.99315,1.99315,220000006.0
2008-01-31 13:29:00,1.9932,1.9933,1.99265,1.99275,179900001.0
2008-01-31 13:30:00,1.99275,1.9928,1.9925,1.9925,152200000.0
2008-01-31 13:31:00,1.9925,1.9925,1.9922,1.9923,110200000.0
2008-01-31 13:32:00,1.9923,1.99235,1.99215,1.9922,84400000.0
2008-01-31 13:33:00,1.9922,1.9925,1.99215,1.9925,83600000.0
2008-01-31 13:34:00,1.9925,1.99265,1.99225,1.9926,453900000.0
2008-01-31 13:35:00,1.9926,1.9926,1.99215,1.9923,351900000.0
2008-01-31 13:36:00,1.9923,1.9923,1.9921,1.9921,94799999.0
2008-01-31 13:37:00,1.9921,1.9921,1.9904,1.99045,388800000.0
2008-01-31 13:38:00,1.9905,1.9914,1.9904,1.99135,132800000.0
2008-01-31 13:39:00,1.99135,1.99135,1.99075,1.9909,176300000.0
2008-01-31 13:40:00,1.9909,1.99135,1.9909,1.9912,101600000.0
2008-01-31 13:41:00,1.99115,1.9912,1.99085,1.9911,298699999.0
2008-01-31 13:42:00,1.9911,1.9911,1.99065,1.9907,218300000.0
2008-01-31 13:43:00,1.9907,1.991,1.9906,1.991,121600000.0
2008-01-31 13:44:00,1.991,1.99135,1.9908,1.9912,126400000.0
2008-01-31 13:45:00,1.9912,1.9914,1.99105,1.9913,161400000.0
2008-01-31 13:46:00,1.9913,1.9913,1.99115,1.99115,85000000.0
2008-01-31 13:47:00,1.99115,1.9915,1.99115,1.9913,312500000.0
2008-01-31 13:48:00,1.9913,1.9917,1.99125,1.99165,225100002.0
2008-01-31 13:49:00,1.99165,1.9925,1.99165,1.9923,325199998.0
2008-01-31 13:50:00,1.9923,1.99245,1.99205,1.9922,204599999.0
2008-01-31 13:51:00,1.9922,1.9922,1.9919,1.9919,374200001.0
2008-01-31 13:52:00,1.9919,1.9925,1.9918,1.9925,111400000.0
2008-01-31 13:53:00,1.9925,1.9928,1.99245,1.99245,174500000.0
2008-01-31 13:54:00,1.99245,1.9932,1.99245,1.9929,126500000.0
2008-01-31 13:55:00,1.9929,1.99315,1.99265,1.9929,378800000.0
2008-01-31 13:56:00,1.9929,1.99425,1.9929,1.9941,344800000.0
2008-01-31 13:57:00,1.9941,1.9945,1.99395,1.9945,200600000.0
2008-01-31 13:58:00,1.9945,1.9945,1.9938,1.9938,193900001.0
2008-01-31 13:59:00,1.9938,1.9945,1.9937,1.99395,337499999.0
2008-01-31 14:00:00,1.994,1.9943,1.99355,1.9938,123100000.0
2008-01-31 14:01:00,1.9938,1.9938,1.99365,1.99375,154200000.0
2008-01-31 14:02:00,1.99375,1.99385,1.9936,1.99365,271900000.0
2008-01-31 14:03:00,1.9937,1.9938,1.9935,1.9935,139500000.0
2008-01-31 14:04:00,1.9935,1.9936,1.99345,1.99355,582000001.0
2008-01-31 14:05:00,1.99355,1.9936,1.99325,1.9934,484300000.0
2008-01-31 14:06:00,1.9934,1.9935,1.99295,1.99305,376900000.0
2008-01-31 14:07:00,1.99305,1.9932,1.993,1.9931,214700000.0
2008-01-31 14:08:00,1.9931,1.9932,1.9926,1.9926,240000000.0
2008-01-31 14:09:00,1.9926,1.99275,1.9921,1.9921,141300000.0
2008-01-31 14:10:00,1.9921,1.9923,1.99165,1.99165,313300000.0
2008-01-31 14:11:00,1.99165,1.9917,1.991,1.9915,147700000.0
2008-01-31 14:12:00,1.9915,1.9915,1.991,1.9912,159800000.0
2008-01-31 14:13:00,1.9912,1.9916,1.9912,1.9916,215850000.0
2008-01-31 14:14:00,1.9916,1.992,1.9914,1.992,268200000.0
2008-01-31 14:15:00,1.992,1.9922,1.9914,1.99185,177900000.0
2008-01-31 14:16:00,1.99185,1.9919,1.99165,1.99185,171400000.0
2008-01-31 14:17:00,1.99185,1.9919,1.99135,1.99135,320600000.0
2008-01-31 14:18:00,1.99135,1.99135,1.9907,1.9907,364300006.0
2008-01-31 14:19:00,1.9907,1.9907,1.99025,1.99055,224200000.0
2008-01-31 14:20:00,1.99055,1.9906,1.9893,1.98945,460000002.0
2008-01-31 14:21:00,1.98945,1.9899,1.98925,1.98965,509100002.0
2008-01-31 14:22:00,1.9896,1.99,1.98945,1.9896,182000000.0
2008-01-31 14:23:00,1.9896,1.99,1.9895,1.98955,499599999.0
2008-01-31 14:24:00,1.98945,1.98945,1.9892,1.9893,183400000.0
2008-01-31 14:25:00,1.9893,1.9893,1.9889,1.98905,404950000.0
2008-01-31 14:26:00,1.9891,1.9893,1.9888,1.98925,199600000.0
2008-01-31 14:27:00,1.9893,1.98975,1.9893,1.9897,186800000.0
2008-01-31 14:28:00,1.98965,1.9897,1.98885,1.9895,399699999.0
2008-01-31 14:29:00,1.9895,1.9896,1.988,1.988,240100000.0
2008-01-31 14:30:00,1.988,1.9888,1.988,1.9886,237400000.0
2008-01-31 14:31:00,1.9886,1.98905,1.9886,1.989,806599999.0
2008-01-31 14:32:00,1.989,1.98905,1.98875,1.989,316000000.0
2008-01-31 14:33:00,1.9891,1.9893,1.9889,1.98925,205700000.0
2008-01-31 14:34:00,1.98925,1.9897,1.98925,1.9897,187500000.0
2008-01-31 14:35:00,1.9897,1.9897,1.98945,1.9896,230000000.0
2008-01-31 14:36:00,1.9896,1.99015,1.98955,1.99,302300000.0
2008-01-31 14:37:00,1.99,1.99,1.9896,1.9896,179875001.0
2008-01-31 14:38:00,1.9896,1.9897,1.9891,1.9891,159900000.0
2008-01-31 14:39:00,1.9891,1.9893,1.989,1.9893,265100000.0
2008-01-31 14:40:00,1.9893,1.9894,1.98915,1.98915,134000000.0
2008-01-31 14:41:00,1.9892,1.9898,1.98915,1.98925,568200000.0
2008-01-31 14:42:00,1.9893,1.98935,1.9892,1.9893,102000000.0
2008-01-31 14:43:00,1.9893,1.9893,1.9884,1.9884,113700000.0
2008-01-31 14:44:00,1.9884,1.98995,1.98835,1.9898,406900006.0
2008-01-31 14:45:00,1.9898,1.9899,1.98955,1.98955,282399996.0
2008-01-31 14:46:00,1.98955,1.99,1.98945,1.99,429600001.0
2008-01-31 14:47:00,1.99,1.99,1.9898,1.9898,140200000.0
2008-01-31 14:48:00,1.9898,1.9899,1.9897,1.9898,244999997.0
2008-01-31 14:49:00,1.98975,1.9899,1.9896,1.9896,138199999.0
2008-01-31 14:50:00,1.9896,1.9897,1.9892,1.9892,127500000.0
2008-01-31 14:51:00,1.9892,1.9892,1.98885,1.9889,121900000.0
2008-01-31 14:52:00,1.9889,1.989,1.9884,1.989,266800000.0
2008-01-31 14:53:00,1.989,1.98905,1.98885,1.98905,191400000.0
2008-01-31 14:54:00,1.98905,1.9893,1.9889,1.989,104950000.0
2008-01-31 14:55:00,1.989,1.989,1.98875,1.989,245300000.0
2008-01-31 14:56:00,1.989,1.98915,1.989,1.98915,89200000.0
2008-01-31 14:57:00,1.98915,1.98915,1.989,1.989,161500000.0
2008-01-31 14:58:00,1.989,1.989,1.989,1.989,69900000.0
2008-01-31 14:59:00,1.989,1.9891,1.989,1.989,109900000.0
2008-01-31 15:00:00,1.989,1.9893,1.989,1.9893,88200000.0
2008-01-31 15:01:00,1.9893,1.9894,1.98895,1.98895,310100000.0
2008-01-31 15:02:00,1.98895,1.9892,1.98875,1.98885,479000000.0
2008-01-31 15:03:00,1.9889,1.9893,1.98885,1.98895,202000000.0
2008-01-31 15:04:00,1.98895,1.9892,1.9889,1.9891,181600000.0
2008-01-31 15:05:00,1.98915,1.9892,1.98875,1.9888,301900000.0
2008-01-31 15:06:00,1.9888,1.9889,1.9885,1.98855,446099999.0
2008-01-31 15:07:00,1.98855,1.9886,1.9876,1.9878,231200000.0
2008-01-31 15:08:00,1.9878,1.9878,1.9875,1.9876,188000000.0
2008-01-31 15:09:00,1.9876,1.98775,1.9875,1.98775,153700000.0
2008-01-31 15:10:00,1.9877,1.9879,1.9877,1.9879,117500000.0
2008-01-31 15:11:00,1.9879,1.988,1.98775,1.9879,221400001.0
2008-01-31 15:12:00,1.98785,1.9881,1.98785,1.9881,228299998.0
2008-01-31 15:13:00,1.988,1.98875,1.98795,1.9887,447000001.0
2008-01-31 15:14:00,1.9887,1.9889,1.98865,1.9887,162100000.0
2008-01-31 15:15:00,1.9887,1.9888,1.98855,1.98855,389800001.0
2008-01-31 15:16:00,1.9886,1.9886,1.9878,1.9878,252100001.0
2008-01-31 15:17:00,1.9878,1.9881,1.9873,1.9881,360799999.0
2008-01-31 15:18:00,1.9881,1.98885,1.98805,1.9888,339100000.0
2008-01-31 15:19:00,1.9886,1.989,1.98855,1.9889,291200001.0
2008-01-31 15:20:00,1.9889,1.9891,1.9886,1.98895,326300000.0
2008-01-31 15:21:00,1.98895,1.98915,1.98875,1.9889,516000001.0
2008-01-31 15:22:00,1.98885,1.9894,1.9886,1.9892,455199998.0
2008-01-31 15:23:00,1.9892,1.9896,1.9892,1.98955,208800000.0
2008-01-31 15:24:00,1.98955,1.98955,1.9895,1.9895,96800000.0
2008-01-31 15:25:00,1.9895,1.9895,1.98935,1.9894,232900001.0
2008-01-31 15:26:00,1.9894,1.9895,1.98895,1.98895,196199999.0
2008-01-31 15:27:00,1.98895,1.9891,1.98895,1.98895,129200000.0
2008-01-31 15:28:00,1.98905,1.9891,1.98865,1.9888,187100000.0
2008-01-31 15:29:00,1.9888,1.98915,1.98865,1.98865,197600000.0
2008-01-31 15:30:00,1.98865,1.98985,1.98865,1.9894,623899999.0
2008-01-31 15:31:00,1.98935,1.9909,1.98935,1.99085,512900000.0
2008-01-31 15:32:00,1.99085,1.99095,1.99025,1.99085,718200003.0
2008-01-31 15:33:00,1.9909,1.99125,1.99035,1.99125,425200000.0
2008-01-31 15:34:00,1.99125,1.9916,1.9909,1.9912,334800000.0
2008-01-31 15:35:00,1.99115,1.99135,1.9909,1.9909,177900000.0
2008-01-31 15:36:00,1.9909,1.9909,1.9895,1.98955,315200000.0
2008-01-31 15:37:00,1.9895,1.9896,1.9884,1.989,499400000.0
2008-01-31 15:38:00,1.989,1.989,1.9885,1.98875,201500000.0
2008-01-31 15:39:00,1.98875,1.98955,1.98875,1.98955,349800000.0
2008-01-31 15:40:00,1.9896,1.98995,1.98955,1.9897,161100000.0
2008-01-31 15:41:00,1.9897,1.9897,1.98875,1.98905,222100000.0
2008-01-31 15:42:00,1.98905,1.98915,1.9887,1.9891,249600000.0
2008-01-31 15:43:00,1.9891,1.98945,1.9891,1.9891,198100000.0
2008-01-31 15:44:00,1.9891,1.9892,1.98855,1.9887,246000000.0
2008-01-31 15:45:00,1.9887,1.9887,1.98815,1.9885,402200000.0
2008-01-31 15:46:00,1.9884,1.9885,1.98835,1.9884,97200000.0
2008-01-31 15:47:00,1.9884,1.98855,1.9884,1.9885,61800000.0
2008-01-31 15:48:00,1.9885,1.98855,1.98835,1.9885,221600000.0
2008-01-31 15:49:00,1.9885,1.9889,1.9885,1.9888,245400000.0
2008-01-31 15:50:00,1.9888,1.989,1.9882,1.98825,277300000.0
2008-01-31 15:51:00,1.98825,1.9887,1.98815,1.9887,402500000.0
2008-01-31 15:52:00,1.9887,1.98895,1.98845,1.9885,280099999.0
2008-01-31 15:53:00,1.9885,1.9885,1.98835,1.9884,136800000.0
2008-01-31 15:54:00,1.9884,1.9884,1.98825,1.9883,156800000.0
2008-01-31 15:55:00,1.9882,1.98845,1.98775,1.9881,333000000.0
2008-01-31 15:56:00,1.9881,1.9882,1.988,1.9881,87200000.0
2008-01-31 15:57:00,1.9881,1.9884,1.9878,1.9881,444000000.0
2008-01-31 15:58:00,1.9881,1.9883,1.9881,1.9883,109400000.0
2008-01-31 15:59:00,1.9883,1.98865,1.98825,1.9885,142800000.0
2008-01-31 16:00:00,1.9885,1.9885,1.9884,1.9884,178100000.0
2008-01-31 16:01:00,1.9884,1.9884,1.9883,1.9884,131200000.0
2008-01-31 16:02:00,1.9884,1.9886,1.9884,1.9884,117800000.0
2008-01-31 16:03:00,1.9884,1.9884,1.9875,1.9875,131100000.0
2008-01-31 16:04:00,1.9875,1.98795,1.9873,1.9873,145400000.0
2008-01-31 16:05:00,1.9873,1.98735,1.98695,1.98705,258900000.0
2008-01-31 16:06:00,1.98705,1.9871,1.98675,1.9869,295200000.0
2008-01-31 16:07:00,1.9869,1.98715,1.98685,1.9871,218500000.0
2008-01-31 16:08:00,1.98705,1.98705,1.98665,1.98665,101200000.0
2008-01-31 16:09:00,1.98665,1.9871,1.98665,1.9871,456200001.0
2008-01-31 16:10:00,1.9871,1.98735,1.9867,1.9869,142400000.0
2008-01-31 16:11:00,1.9869,1.9883,1.9869,1.9881,176000000.0
2008-01-31 16:12:00,1.9881,1.9881,1.98765,1.98775,293400001.0
2008-01-31 16:13:00,1.98775,1.98805,1.9875,1.988,167600000.0
2008-01-31 16:14:00,1.988,1.988,1.9871,1.98715,147900000.0
2008-01-31 16:15:00,1.98715,1.98755,1.98715,1.98735,112900000.0
2008-01-31 16:16:00,1.98735,1.98795,1.9873,1.9875,108200000.0
2008-01-31 16:17:00,1.9875,1.9876,1.9873,1.9873,70500000.0
2008-01-31 16:18:00,1.9873,1.9873,1.9866,1.9866,227850000.0
2008-01-31 16:19:00,1.98655,1.98665,1.98595,1.986,407600003.0
2008-01-31 16:20:00,1.986,1.986,1.98535,1.98555,691200000.0
2008-01-31 16:21:00,1.98555,1.98575,1.98525,1.98575,224400000.0
2008-01-31 16:22:00,1.9858,1.98595,1.9856,1.9858,96300000.0
2008-01-31 16:23:00,1.9858,1.986,1.9853,1.9853,289600001.0
2008-01-31 16:24:00,1.98525,1.9859,1.98525,1.9857,144300000.0
2008-01-31 16:25:00,1.9857,1.9857,1.9852,1.9855,287700000.0
2008-01-31 16:26:00,1.98555,1.986,1.98555,1.98595,178100000.0
2008-01-31 16:27:00,1.98595,1.98635,1.9859,1.98615,235500000.0
2008-01-31 16:28:00,1.98615,1.98635,1.98615,1.98615,267200000.0
2008-01-31 16:29:00,1.9862,1.98625,1.98535,1.98535,375300000.0
2008-01-31 16:30:00,1.98535,1.9857,1.98525,1.9855,233800000.0
2008-01-31 16:31:00,1.9855,1.9857,1.9855,1.9856,137300000.0
2008-01-31 16:32:00,1.9856,1.98595,1.9856,1.9859,255600000.0
2008-01-31 16:33:00,1.9859,1.9859,1.98555,1.98555,200600000.0
2008-01-31 16:34:00,1.9856,1.986,1.9856,1.986,102700000.0
2008-01-31 16:35:00,1.986,1.9862,1.98585,1.9861,174100000.0
2008-01-31 16:36:00,1.9861,1.98615,1.98575,1.98615,207900000.0
2008-01-31 16:37:00,1.9862,1.9869,1.98615,1.98685,231400000.0
2008-01-31 16:38:00,1.98685,1.9869,1.98655,1.9866,162500000.0
2008-01-31 16:39:00,1.9866,1.9866,1.9858,1.9862,246700000.0
2008-01-31 16:40:00,1.9862,1.98685,1.9862,1.98675,257300000.0
2008-01-31 16:41:00,1.98675,1.987,1.98675,1.98695,231100001.0
2008-01-31 16:42:00,1.987,1.9873,1.98685,1.98725,349700000.0
2008-01-31 16:43:00,1.98725,1.98755,1.98695,1.98735,223100000.0
2008-01-31 16:44:00,1.98735,1.9876,1.98715,1.98755,268500000.0
2008-01-31 16:45:00,1.98755,1.98755,1.98675,1.9869,228700000.0
2008-01-31 16:46:00,1.9869,1.9869,1.98625,1.98625,324000000.0
2008-01-31 16:47:00,1.98625,1.9868,1.98615,1.9868,516900000.0
2008-01-31 16:48:00,1.9868,1.98725,1.9868,1.98705,422700000.0
2008-01-31 16:49:00,1.98705,1.98715,1.98665,1.98705,277100000.0
2008-01-31 16:50:00,1.987,1.98725,1.9869,1.98705,363500000.0
2008-01-31 16:51:00,1.98705,1.98715,1.98695,1.98715,193800000.0
2008-01-31 16:52:00,1.98715,1.988,1.98715,1.98785,511400000.0
2008-01-31 16:53:00,1.98785,1.98825,1.98775,1.9879,617700000.0
2008-01-31 16:54:00,1.9879,1.98845,1.9877,1.98845,458000000.0
2008-01-31 16:55:00,1.98845,1.98865,1.98815,1.98815,760500000.0
2008-01-31 16:56:00,1.98815,1.98815,1.98765,1.98775,373800000.0
2008-01-31 16:57:00,1.98775,1.9879,1.9876,1.9876,333300000.0
2008-01-31 16:58:00,1.9876,1.9878,1.98715,1.98725,594400000.0
2008-01-31 16:59:00,1.9872,1.98785,1.9871,1.98775,546000000.0
2008-01-31 17:00:00,1.98775,1.98835,1.9877,1.98825,442600000.0
2008-01-31 17:01:00,1.98825,1.98835,1.98755,1.9876,777000000.0
2008-01-31 17:02:00,1.9876,1.98775,1.9871,1.9875,556700000.0
2008-01-31 17:03:00,1.98755,1.98775,1.9873,1.9874,572000000.0
2008-01-31 17:04:00,1.9874,1.98745,1.98705,1.98725,600500000.0
2008-01-31 17:05:00,1.98725,1.98735,1.987,1.98735,562300000.0
2008-01-31 17:06:00,1.98735,1.98795,1.98725,1.98775,563000000.0
2008-01-31 17:07:00,1.98765,1.98785,1.98765,1.9878,794100000.0
2008-01-31 17:08:00,1.9878,1.98815,1.98775,1.98795,596200000.0
2008-01-31 17:09:00,1.98795,1.98825,1.9879,1.98825,474000000.0
2008-01-31 17:10:00,1.98825,1.98835,1.98805,1.98825,448900000.0
2008-01-31 17:11:00,1.98825,1.9887,1.98825,1.98855,666900000.0
2008-01-31 17:12:00,1.98855,1.98925,1.98845,1.98845,632600001.0
2008-01-31 17:13:00,1.98845,1.98875,1.98825,1.9886,589200000.0
2008-01-31 17:14:00,1.98865,1.98905,1.9885,1.9886,649999999.0
2008-01-31 17:15:00,1.98855,1.9886,1.9881,1.98845,671099999.0
2008-01-31 17:16:00,1.9885,1.9885,1.9882,1.98835,604300000.0
2008-01-31 17:17:00,1.98835,1.98865,1.98815,1.98815,440400000.0
2008-01-31 17:18:00,1.9882,1.98835,1.98805,1.98825,613000000.0
2008-01-31 17:19:00,1.98825,1.98835,1.98805,1.98815,586300000.0
2008-01-31 17:20:00,1.9881,1.98845,1.98805,1.98825,633200000.0
2008-01-31 17:21:00,1.98825,1.9885,1.98825,1.98835,401200000.0
2008-01-31 17:22:00,1.98835,1.98855,1.98825,1.98825,754900000.0
2008-01-31 17:23:00,1.98825,1.9884,1.988,1.98825,485500000.0
2008-01-31 17:24:00,1.98825,1.98825,1.98745,1.9875,407000001.0
2008-01-31 17:25:00,1.98745,1.98765,1.9871,1.98765,707100002.0
2008-01-31 17:26:00,1.98765,1.98805,1.9874,1.9874,365500000.0
2008-01-31 17:27:00,1.98745,1.98745,1.9873,1.9874,795800000.0
2008-01-31 17:28:00,1.9874,1.98815,1.9874,1.98785,645700000.0
2008-01-31 17:29:00,1.98785,1.98865,1.98785,1.98845,710499999.0
2008-01-31 17:30:00,1.98845,1.98885,1.9884,1.98875,693800000.0
2008-01-31 17:31:00,1.98875,1.9889,1.9886,1.98875,573100000.0
2008-01-31 17:32:00,1.98875,1.98885,1.98865,1.9887,613199986.0
2008-01-31 17:33:00,1.9887,1.98875,1.98865,1.98865,400350000.0
2008-01-31 17:34:00,1.98865,1.98875,1.98845,1.9885,223700000.0
2008-01-31 17:35:00,1.98855,1.9887,1.9884,1.9887,560700000.0
2008-01-31 17:36:00,1.9887,1.98895,1.9887,1.9888,215300000.0
2008-01-31 17:37:00,1.9888,1.989,1.98875,1.98875,391100000.0
2008-01-31 17:38:00,1.98875,1.98895,1.9885,1.9887,458400000.0
2008-01-31 17:39:00,1.98875,1.98885,1.98845,1.9885,120900000.0
2008-01-31 17:40:00,1.9885,1.98875,1.98805,1.9881,338800000.0
2008-01-31 17:41:00,1.98815,1.98825,1.9879,1.98825,455700000.0
2008-01-31 17:42:00,1.9882,1.9882,1.9873,1.9874,438900000.0
2008-01-31 17:43:00,1.9874,1.98785,1.98725,1.9874,575703043.0
2008-01-31 17:44:00,1.98755,1.9876,1.9864,1.98645,540500000.0
2008-01-31 17:45:00,1.98645,1.9868,1.98645,1.9867,263800000.0
2008-01-31 17:46:00,1.9867,1.98735,1.98655,1.9873,196600000.0
2008-01-31 17:47:00,1.9873,1.9881,1.98725,1.98795,326600000.0
2008-01-31 17:48:00,1.9881,1.98815,1.98735,1.9875,178700000.0
2008-01-31 17:49:00,1.9875,1.98755,1.98685,1.9869,312600000.0
2008-01-31 17:50:00,1.9869,1.9873,1.98675,1.9872,281600000.0
2008-01-31 17:51:00,1.9872,1.98785,1.98695,1.98745,253100000.0
2008-01-31 17:52:00,1.9874,1.9879,1.9873,1.9876,527300000.0
2008-01-31 17:53:00,1.9876,1.98765,1.9868,1.9871,342900000.0
2008-01-31 17:54:00,1.9871,1.98745,1.98675,1.98735,342700000.0
2008-01-31 17:55:00,1.98735,1.98845,1.98725,1.98845,391800000.0
2008-01-31 17:56:00,1.98845,1.9894,1.98835,1.98835,378100000.0
2008-01-31 17:57:00,1.98835,1.98885,1.98785,1.98865,251100000.0
2008-01-31 17:58:00,1.9887,1.9891,1.9886,1.98865,168700000.0
2008-01-31 17:59:00,1.98865,1.98885,1.9878,1.9879,396600000.0
2008-01-31 18:00:00,1.98805,1.98815,1.98715,1.98745,510600000.0
2008-01-31 18:01:00,1.9874,1.98795,1.98735,1.98775,387400001.0
2008-01-31 18:02:00,1.98775,1.98785,1.9872,1.9876,637600000.0
2008-01-31 18:03:00,1.9876,1.988,1.98745,1.98775,420300000.0
2008-01-31 18:04:00,1.98775,1.98795,1.98765,1.98785,463500000.0
2008-01-31 18:05:00,1.98785,1.98805,1.9876,1.98765,588300000.0
2008-01-31 18:06:00,1.98775,1.98785,1.9876,1.98785,604600000.0
2008-01-31 18:07:00,1.98785,1.9881,1.98775,1.98795,550600000.0
2008-01-31 18:08:00,1.98795,1.988,1.98785,1.9879,421900000.0
2008-01-31 18:09:00,1.9879,1.9881,1.9879,1.98805,394500000.0
2008-01-31 18:10:00,1.98805,1.98805,1.98775,1.9878,460500000.0
2008-01-31 18:11:00,1.98775,1.98815,1.98775,1.98795,504700000.0
2008-01-31 18:12:00,1.98795,1.98815,1.9877,1.98785,574000000.0
2008-01-31 18:13:00,1.9878,1.98785,1.9875,1.98765,796900000.0
2008-01-31 18:14:00,1.9876,1.98775,1.9875,1.9876,538300000.0
2008-01-31 18:15:00,1.98755,1.9877,1.9874,1.9877,286000000.0
2008-01-31 18:16:00,1.9877,1.9879,1.9876,1.98775,766199995.0
2008-01-31 18:17:00,1.98775,1.98795,1.98765,1.98785,450800000.0
2008-01-31 18:18:00,1.98785,1.98785,1.98755,1.9877,449700000.0
2008-01-31 18:19:00,1.9877,1.9877,1.9871,1.9874,417600000.0
2008-01-31 18:20:00,1.9874,1.98745,1.987,1.98725,587200000.0
2008-01-31 18:21:00,1.9872,1.98745,1.98705,1.98725,570000000.0
2008-01-31 18:22:00,1.98725,1.98725,1.98705,1.98725,622400000.0
2008-01-31 18:23:00,1.9872,1.98735,1.987,1.98705,645600000.0
2008-01-31 18:24:00,1.98705,1.98775,1.98705,1.98765,634400000.0
2008-01-31 18:25:00,1.98765,1.9877,1.98745,1.9875,408700000.0
2008-01-31 18:26:00,1.9875,1.98845,1.9875,1.98845,617200000.0
2008-01-31 18:27:00,1.98845,1.99055,1.98825,1.9905,516600000.0
2008-01-31 18:28:00,1.9905,1.9905,1.99015,1.99035,348000000.0
2008-01-31 18:29:00,1.99035,1.9909,1.98975,1.98995,442800000.0
2008-01-31 18:30:00,1.9899,1.99045,1.98975,1.99045,437700000.0
2008-01-31 18:31:00,1.99045,1.99065,1.98995,1.98995,347200000.0
2008-01-31 18:32:00,1.98995,1.99005,1.98965,1.98975,311300000.0
2008-01-31 18:33:00,1.98975,1.98985,1.98965,1.98975,427100000.0
2008-01-31 18:34:00,1.98975,1.98985,1.9895,1.9897,375000000.0
2008-01-31 18:35:00,1.9897,1.9901,1.9897,1.98975,237600000.0
2008-01-31 18:36:00,1.98975,1.9898,1.9895,1.98965,308650000.0
2008-01-31 18:37:00,1.98965,1.9897,1.9894,1.9895,311500000.0
2008-01-31 18:38:00,1.98955,1.9896,1.9892,1.9896,394700000.0
2008-01-31 18:39:00,1.9896,1.98965,1.98915,1.98955,378900000.0
2008-01-31 18:40:00,1.98955,1.9897,1.9894,1.98955,170700000.0
2008-01-31 18:41:00,1.9895,1.9897,1.98935,1.98945,318100000.0
2008-01-31 18:42:00,1.98955,1.9898,1.98955,1.98975,220300000.0
2008-01-31 18:43:00,1.98975,1.98985,1.9897,1.9898,119900000.0
2008-01-31 18:44:00,1.9898,1.9899,1.98965,1.98975,212200000.0
2008-01-31 18:45:00,1.98975,1.9901,1.98975,1.9901,271500000.0
2008-01-31 18:46:00,1.9901,1.99025,1.99005,1.99025,342500000.0
2008-01-31 18:47:00,1.99025,1.99035,1.99025,1.99035,346500000.0
2008-01-31 18:48:00,1.99035,1.99055,1.9901,1.99015,773500000.0
2008-01-31 18:49:00,1.99015,1.99015,1.9888,1.98885,713800001.0
2008-01-31 18:50:00,1.98885,1.98885,1.98785,1.98805,655400000.0
2008-01-31 18:51:00,1.98805,1.9888,1.98795,1.98865,688500000.0
2008-01-31 18:52:00,1.98865,1.98905,1.98855,1.98895,624800000.0
2008-01-31 18:53:00,1.98895,1.98915,1.98885,1.98915,559100000.0
2008-01-31 18:54:00,1.98915,1.98945,1.98895,1.98915,411900000.0
2008-01-31 18:55:00,1.9892,1.98975,1.98895,1.98945,431400000.0
2008-01-31 18:56:00,1.98945,1.98955,1.9891,1.98915,653100000.0
2008-01-31 18:57:00,1.98915,1.98935,1.98915,1.98935,364900000.0
2008-01-31 18:58:00,1.98935,1.98935,1.98915,1.98925,355200000.0
2008-01-31 18:59:00,1.9893,1.98945,1.9892,1.98935,403700000.0
2008-01-31 19:00:00,1.98935,1.98985,1.9893,1.98955,493300000.0
2008-01-31 19:01:00,1.9897,1.98975,1.9896,1.9897,444000000.0
2008-01-31 19:02:00,1.98975,1.98975,1.98955,1.9896,444000000.0
2008-01-31 19:03:00,1.98965,1.9897,1.9895,1.9896,310500002.0
2008-01-31 19:04:00,1.9896,1.98975,1.98955,1.98965,466600000.0
2008-01-31 19:05:00,1.98965,1.9897,1.98935,1.9896,448200000.0
2008-01-31 19:06:00,1.9896,1.99005,1.98955,1.99005,272300000.0
2008-01-31 19:07:00,1.99,1.99015,1.9898,1.99005,373600000.0
2008-01-31 19:08:00,1.99005,1.99005,1.98965,1.98965,272300000.0
2008-01-31 19:09:00,1.98965,1.99055,1.9895,1.99015,454200000.0
2008-01-31 19:10:00,1.99015,1.99055,1.99015,1.99045,460800000.0
2008-01-31 19:11:00,1.99045,1.99055,1.99015,1.99025,278400000.0
2008-01-31 19:12:00,1.99025,1.99025,1.9901,1.99015,284200000.0
2008-01-31 19:13:00,1.9901,1.99025,1.99005,1.99015,281400000.0
2008-01-31 19:14:00,1.99015,1.9904,1.99015,1.99035,140400000.0
2008-01-31 19:15:00,1.99035,1.99035,1.99005,1.99025,301500000.0
2008-01-31 19:16:00,1.99015,1.99015,1.98985,1.98995,383400000.0
2008-01-31 19:17:00,1.98995,1.99005,1.9899,1.99,78600000.0
2008-01-31 19:18:00,1.99,1.99035,1.98995,1.99025,219000000.0
2008-01-31 19:19:00,1.99025,1.99055,1.99015,1.9904,452400001.0
2008-01-31 19:20:00,1.9904,1.99045,1.99005,1.99015,251300000.0
2008-01-31 19:21:00,1.99015,1.99015,1.98995,1.9901,172500000.0
2008-01-31 19:22:00,1.9901,1.9901,1.98935,1.98955,392600000.0
2008-01-31 19:23:00,1.98955,1.9897,1.98955,1.98955,254400000.0
2008-01-31 19:24:00,1.98955,1.98975,1.9895,1.98965,190500000.0
2008-01-31 19:25:00,1.98965,1.99015,1.98955,1.98995,206500000.0
2008-01-31 19:26:00,1.98995,1.98995,1.98945,1.98945,235500000.0
2008-01-31 19:27:00,1.98945,1.98965,1.9892,1.98945,301800000.0
2008-01-31 19:28:00,1.98945,1.98975,1.98945,1.98965,112600000.0
2008-01-31 19:29:00,1.98965,1.98975,1.9895,1.98975,254500000.0
2008-01-31 19:30:00,1.98975,1.98975,1.98955,1.98965,388000000.0
2008-01-31 19:31:00,1.98965,1.98995,1.9896,1.98975,207600000.0
2008-01-31 19:32:00,1.98975,1.98975,1.98965,1.98975,210200000.0
2008-01-31 19:33:00,1.98975,1.98975,1.98965,1.98975,52400000.0
2008-01-31 19:34:00,1.98965,1.98965,1.98945,1.98955,119000000.0
2008-01-31 19:35:00,1.98955,1.98975,1.98925,1.98975,257399999.0
2008-01-31 19:36:00,1.98975,1.98995,1.9897,1.98985,128400000.0
2008-01-31 19:37:00,1.98985,1.99015,1.98985,1.99005,63300000.0
2008-01-31 19:38:00,1.99005,1.99015,1.98975,1.98975,258300000.0
2008-01-31 19:39:00,1.98975,1.98985,1.9897,1.98975,30900000.0
2008-01-31 19:40:00,1.98975,1.98975,1.98935,1.98945,162400000.0
2008-01-31 19:41:00,1.98945,1.98945,1.98925,1.98925,241600000.0
2008-01-31 19:42:00,1.98925,1.98925,1.989,1.989,136500000.0
2008-01-31 19:43:00,1.98905,1.98925,1.9889,1.98905,249600000.0
2008-01-31 19:44:00,1.98905,1.98905,1.9888,1.98885,221500000.0
2008-01-31 19:45:00,1.98885,1.98915,1.98885,1.98915,330700000.0
2008-01-31 19:46:00,1.98915,1.98925,1.98915,1.98915,177200000.0
2008-01-31 19:47:00,1.98915,1.98925,1.9887,1.9888,354200001.0
2008-01-31 19:48:00,1.9888,1.98885,1.98825,1.98825,412000000.0
2008-01-31 19:49:00,1.98825,1.98845,1.98825,1.98825,311800000.0
2008-01-31 19:50:00,1.98825,1.98835,1.98795,1.98825,475800000.0
2008-01-31 19:51:00,1.98825,1.98845,1.98805,1.98845,401999999.0
2008-01-31 19:52:00,1.9884,1.9884,1.98785,1.98795,311400000.0
2008-01-31 19:53:00,1.98795,1.98795,1.98775,1.98775,165500000.0
2008-01-31 19:54:00,1.98775,1.98825,1.98775,1.98795,290400000.0
2008-01-31 19:55:00,1.9879,1.98805,1.98785,1.98785,107500000.0
2008-01-31 19:56:00,1.98785,1.98785,1.9877,1.98785,423100000.0
2008-01-31 19:57:00,1.98785,1.9882,1.98785,1.98815,120600000.0
2008-01-31 19:58:00,1.98815,1.98825,1.98815,1.98825,117000000.0
2008-01-31 19:59:00,1.98825,1.98885,1.9882,1.98875,398400000.0
2008-01-31 20:00:00,1.98875,1.98885,1.98835,1.9885,306600000.0
2008-01-31 20:01:00,1.98845,1.9887,1.98845,1.98865,224400000.0
2008-01-31 20:02:00,1.98865,1.9888,1.98865,1.98875,59400000.0
2008-01-31 20:03:00,1.9888,1.9888,1.98855,1.9886,120300000.0
2008-01-31 20:04:00,1.9886,1.98865,1.98825,1.98825,191700000.0
2008-01-31 20:05:00,1.98825,1.98835,1.98805,1.98805,399600000.0
2008-01-31 20:06:00,1.98805,1.98825,1.98805,1.9881,285800000.0
2008-01-31 20:07:00,1.9881,1.98825,1.98765,1.98765,289400000.0
2008-01-31 20:08:00,1.98765,1.98805,1.98755,1.98805,365500000.0
2008-01-31 20:09:00,1.98795,1.98795,1.98765,1.98765,190400000.0
2008-01-31 20:10:00,1.98765,1.98815,1.98765,1.98815,234900000.0
2008-01-31 20:11:00,1.98815,1.98845,1.98815,1.98825,375200000.0
2008-01-31 20:12:00,1.98825,1.9885,1.9882,1.9882,291600000.0
2008-01-31 20:13:00,1.98825,1.98845,1.98815,1.9883,360800000.0
2008-01-31 20:14:00,1.98825,1.98855,1.9882,1.98845,140800000.0
2008-01-31 20:15:00,1.98845,1.98855,1.9884,1.98845,215500000.0
2008-01-31 20:16:00,1.98845,1.9885,1.98835,1.9884,101500000.0
2008-01-31 20:17:00,1.98845,1.98845,1.9883,1.9883,110400000.0
2008-01-31 20:18:00,1.98835,1.98845,1.9883,1.98845,210500000.0
2008-01-31 20:19:00,1.98845,1.98845,1.98825,1.98835,196000000.0
2008-01-31 20:20:00,1.98835,1.9884,1.98815,1.98825,278500000.0
2008-01-31 20:21:00,1.98825,1.98855,1.9882,1.98855,205600000.0
2008-01-31 20:22:00,1.98855,1.9886,1.98845,1.98855,144800000.0
2008-01-31 20:23:00,1.98855,1.98865,1.98855,1.9886,250400000.0
2008-01-31 20:24:00,1.9886,1.9886,1.98855,1.98855,189600000.0
2008-01-31 20:25:00,1.98855,1.98865,1.9885,1.98855,196600000.0
2008-01-31 20:26:00,1.98855,1.9887,1.98835,1.98845,291000000.0
2008-01-31 20:27:00,1.98845,1.98875,1.9883,1.98875,419000001.0
2008-01-31 20:28:00,1.98875,1.98875,1.98865,1.98875,343700000.0
2008-01-31 20:29:00,1.98885,1.9889,1.98855,1.9886,148800000.0
2008-01-31 20:30:00,1.98855,1.9887,1.98855,1.9887,226900000.0
2008-01-31 20:31:00,1.9887,1.9887,1.98855,1.9887,48700000.0
2008-01-31 20:32:00,1.9887,1.9887,1.9885,1.9886,348200000.0
2008-01-31 20:33:00,1.98865,1.98875,1.98815,1.98825,351799999.0
2008-01-31 20:34:00,1.98825,1.98825,1.98805,1.98805,254199998.0
2008-01-31 20:35:00,1.9881,1.98825,1.9881,1.98815,244700000.0
2008-01-31 20:36:00,1.9883,1.98835,1.9881,1.98825,231900000.0
2008-01-31 20:37:00,1.9882,1.9884,1.9882,1.9884,141600000.0
2008-01-31 20:38:00,1.9884,1.98845,1.9883,1.98845,137700000.0
2008-01-31 20:39:00,1.98835,1.98865,1.9883,1.98865,434600000.0
2008-01-31 20:40:00,1.98865,1.98885,1.98865,1.98875,398799997.0
2008-01-31 20:41:00,1.98885,1.98885,1.9886,1.9887,342200000.0
2008-01-31 20:42:00,1.98865,1.9888,1.9886,1.98875,343000001.0
2008-01-31 20:43:00,1.98875,1.98885,1.98865,1.98875,205200000.0
2008-01-31 20:44:00,1.98875,1.9888,1.98875,1.9888,132000000.0
2008-01-31 20:45:00,1.9888,1.98885,1.9886,1.98865,527600008.0
2008-01-31 20:46:00,1.98865,1.98875,1.9885,1.98855,358799999.0
2008-01-31 20:47:00,1.98835,1.9884,1.98825,1.9884,248900001.0
2008-01-31 20:48:00,1.9884,1.98845,1.98825,1.9884,260100000.0
2008-01-31 20:49:00,1.9884,1.98845,1.9882,1.9883,449899999.0
2008-01-31 20:50:00,1.98835,1.98845,1.9883,1.98835,538800000.0
2008-01-31 20:51:00,1.98835,1.98875,1.9883,1.98875,360400000.0
2008-01-31 20:52:00,1.98875,1.98905,1.98855,1.98905,225800000.0
2008-01-31 20:53:00,1.98905,1.98915,1.9889,1.98895,360600000.0
2008-01-31 20:54:00,1.98895,1.98895,1.9884,1.98845,242000003.0
2008-01-31 20:55:00,1.98845,1.98845,1.98845,1.98845,194300000.0
2008-01-31 20:56:00,1.98845,1.98845,1.9882,1.9883,500500000.0
2008-01-31 20:57:00,1.98835,1.98855,1.9883,1.9884,350300000.0
2008-01-31 20:58:00,1.98845,1.98845,1.98825,1.98825,228000000.0
2008-01-31 20:59:00,1.98825,1.98825,1.98815,1.98825,346599999.0
2008-01-31 21:00:00,1.98825,1.98845,1.98815,1.98845,313200000.0
2008-01-31 21:01:00,1.98845,1.98895,1.98845,1.98895,223200000.0
2008-01-31 21:02:00,1.98895,1.98895,1.98885,1.98895,261900000.0
2008-01-31 21:03:00,1.98895,1.989,1.9888,1.98885,243800000.0
2008-01-31 21:04:00,1.98885,1.9889,1.98885,1.9889,116500000.0
2008-01-31 21:05:00,1.98885,1.98915,1.9888,1.98885,482700000.0
2008-01-31 21:06:00,1.98885,1.98895,1.98845,1.98845,551900001.0
2008-01-31 21:07:00,1.98855,1.98865,1.98845,1.98855,245800000.0
2008-01-31 21:08:00,1.98855,1.98855,1.98835,1.98845,268199997.0
2008-01-31 21:09:00,1.98845,1.98845,1.98825,1.98825,305500000.0
2008-01-31 21:10:00,1.98825,1.98845,1.98825,1.98845,197300000.0
2008-01-31 21:11:00,1.98845,1.98855,1.9884,1.98845,260400000.0
2008-01-31 21:12:00,1.98855,1.98865,1.9885,1.98855,434500000.0
2008-01-31 21:13:00,1.98855,1.9886,1.9884,1.9886,544500000.0
2008-01-31 21:14:00,1.98865,1.98935,1.98865,1.98875,341300000.0
2008-01-31 21:15:00,1.98875,1.98915,1.98865,1.98895,199000000.0
2008-01-31 21:16:00,1.98875,1.98885,1.9886,1.9888,66300000.0
2008-01-31 21:17:00,1.9887,1.9889,1.98865,1.98885,170900000.0
2008-01-31 21:18:00,1.98885,1.98915,1.98875,1.9891,179800000.0
2008-01-31 21:19:00,1.9891,1.98915,1.989,1.98905,307900000.0
2008-01-31 21:20:00,1.98905,1.98915,1.98905,1.9891,355000000.0
2008-01-31 21:21:00,1.9891,1.9891,1.9889,1.9889,298800000.0
2008-01-31 21:22:00,1.9889,1.989,1.9888,1.989,172400004.0
2008-01-31 21:23:00,1.989,1.989,1.98885,1.98895,193300000.0
2008-01-31 21:24:00,1.98895,1.989,1.98885,1.989,244900001.0
2008-01-31 21:25:00,1.98895,1.989,1.9889,1.98895,131200000.0
2008-01-31 21:26:00,1.9889,1.98895,1.9888,1.9888,208200000.0
2008-01-31 21:27:00,1.9888,1.98905,1.98875,1.9889,639799999.0
2008-01-31 21:28:00,1.9889,1.9889,1.98855,1.9887,444800005.0
2008-01-31 21:29:00,1.98875,1.98895,1.9887,1.98895,505000002.0
2008-01-31 21:30:00,1.98895,1.98895,1.98875,1.9889,315700000.0
2008-01-31 21:31:00,1.9889,1.9889,1.9885,1.98865,706800010.0
2008-01-31 21:32:00,1.98865,1.98885,1.9886,1.98885,256100000.0
2008-01-31 21:33:00,1.98885,1.9889,1.98885,1.98885,76000000.0
2008-01-31 21:34:00,1.98885,1.98895,1.98875,1.98895,244600000.0
2008-01-31 21:35:00,1.98895,1.98895,1.9887,1.98895,239700000.0
2008-01-31 21:36:00,1.98895,1.98895,1.98875,1.98885,141300000.0
2008-01-31 21:37:00,1.98885,1.98895,1.98875,1.98885,234600000.0
2008-01-31 21:38:00,1.98885,1.98885,1.9887,1.98875,267400000.0
2008-01-31 21:39:00,1.98875,1.98895,1.9887,1.98885,274100000.0
2008-01-31 21:40:00,1.98885,1.98945,1.98885,1.9894,331300000.0
2008-01-31 21:41:00,1.98935,1.98975,1.98925,1.9895,283500000.0
2008-01-31 21:42:00,1.98945,1.98975,1.9894,1.98975,595400000.0
2008-01-31 21:43:00,1.98975,1.98985,1.98955,1.98985,583400000.0
2008-01-31 21:44:00,1.98985,1.98995,1.98925,1.98935,581600000.0
2008-01-31 21:45:00,1.98955,1.9897,1.98955,1.98965,282000000.0
2008-01-31 21:46:00,1.98965,1.98965,1.989,1.98945,459800000.0
2008-01-31 21:47:00,1.98945,1.98945,1.98905,1.98905,307400000.0
2008-01-31 21:48:00,1.98905,1.98915,1.989,1.989,502600000.0
2008-01-31 21:49:00,1.98905,1.9894,1.989,1.98905,521900003.0
2008-01-31 21:50:00,1.98905,1.98925,1.98905,1.98915,267500000.0
2008-01-31 21:51:00,1.98915,1.98915,1.98885,1.98885,572400000.0
2008-01-31 21:52:00,1.98885,1.98925,1.98865,1.98905,612600000.0
2008-01-31 21:53:00,1.98905,1.98955,1.98895,1.98935,527700000.0
2008-01-31 21:54:00,1.9893,1.98935,1.98885,1.98895,565500000.0
2008-01-31 21:55:00,1.98895,1.98915,1.9888,1.9888,504500000.0
2008-01-31 21:56:00,1.9888,1.989,1.9887,1.989,171900000.0
2008-01-31 21:57:00,1.989,1.98925,1.98895,1.98915,443800000.0
2008-01-31 21:58:00,1.9892,1.98965,1.9892,1.9896,399900000.0
2008-01-31 21:59:00,1.9896,1.99005,1.9896,1.98985,620600000.0
2008-01-31 22:00:00,1.98985,1.98995,1.9894,1.98945,316500000.0
2008-01-31 22:01:00,1.98945,1.98965,1.98945,1.98955,163200000.0
2008-01-31 22:02:00,1.98955,1.98955,1.98925,1.98925,92800000.0
2008-01-31 22:03:00,1.98925,1.98945,1.9892,1.98945,252600002.0
2008-01-31 22:04:00,1.98945,1.98945,1.98915,1.98915,98200000.0
2008-01-31 22:05:00,1.98915,1.98945,1.98915,1.98935,448200000.0
2008-01-31 22:06:00,1.98935,1.98945,1.98935,1.98935,388400000.0
2008-01-31 22:07:00,1.98935,1.98945,1.98925,1.98935,510400001.0
2008-01-31 22:08:00,1.98935,1.98945,1.9893,1.98945,357000000.0
2008-01-31 22:09:00,1.98945,1.98945,1.9892,1.98935,124000000.0
2008-01-31 22:10:00,1.98935,1.98945,1.98925,1.98925,198600000.0
2008-01-31 22:11:00,1.9892,1.9893,1.9892,1.98925,176899998.0
2008-01-31 22:12:00,1.98925,1.98935,1.98925,1.9893,380700000.0
2008-01-31 22:13:00,1.9893,1.98935,1.9892,1.98925,269600000.0
2008-01-31 22:14:00,1.9892,1.98945,1.9892,1.98925,301400000.0
2008-01-31 22:15:00,1.98925,1.98935,1.989,1.98915,242100001.0
2008-01-31 22:16:00,1.98915,1.98925,1.9891,1.98925,351000000.0
2008-01-31 22:17:00,1.98925,1.9894,1.98925,1.9893,238500000.0
2008-01-31 22:18:00,1.9893,1.9895,1.9893,1.98935,107400000.0
2008-01-31 22:19:00,1.9894,1.9894,1.9889,1.98915,371700001.0
2008-01-31 22:20:00,1.9891,1.98925,1.98905,1.9892,273800002.0
2008-01-31 22:21:00,1.9892,1.98925,1.98895,1.98905,183200000.0
2008-01-31 22:22:00,1.98905,1.9891,1.98895,1.9891,119600000.0
2008-01-31 22:23:00,1.9891,1.9891,1.98885,1.98905,198300000.0
2008-01-31 22:24:00,1.98895,1.98915,1.98895,1.98905,162500000.0
2008-01-31 22:25:00,1.98905,1.98905,1.98895,1.98905,89900000.0
2008-01-31 22:26:00,1.98905,1.98905,1.9888,1.98885,331200003.0
2008-01-31 22:27:00,1.98885,1.98885,1.98875,1.98885,162200000.0
2008-01-31 22:28:00,1.98875,1.9889,1.98875,1.98885,82300000.0
2008-01-31 22:29:00,1.98885,1.98885,1.98865,1.98875,272999999.0
2008-01-31 22:30:00,1.9888,1.9889,1.9887,1.9887,152100000.0
2008-01-31 22:31:00,1.9888,1.98885,1.98865,1.98885,145900000.0
2008-01-31 22:32:00,1.98885,1.9889,1.9887,1.98875,142400000.0
2008-01-31 22:33:00,1.9887,1.98885,1.9887,1.98875,91900000.0
2008-01-31 22:34:00,1.98875,1.9889,1.98875,1.9888,76500000.0
2008-01-31 22:35:00,1.9888,1.98895,1.9888,1.98895,57100000.0
2008-01-31 22:36:00,1.98885,1.98935,1.98885,1.98935,233400000.0
2008-01-31 22:37:00,1.98935,1.98975,1.98935,1.98965,259700000.0
2008-01-31 22:38:00,1.98965,1.98975,1.9896,1.98965,213200000.0
2008-01-31 22:39:00,1.98965,1.98975,1.98955,1.98965,191699999.0
2008-01-31 22:40:00,1.98965,1.98985,1.9894,1.98945,284300000.0
2008-01-31 22:41:00,1.98945,1.98955,1.9894,1.9894,70000000.0
2008-01-31 22:42:00,1.9894,1.98965,1.9894,1.98955,188099999.0
2008-01-31 22:43:00,1.98955,1.98965,1.98955,1.98955,208100000.0
2008-01-31 22:44:00,1.98955,1.98975,1.9895,1.98955,312600000.0
2008-01-31 22:45:00,1.98955,1.98955,1.98945,1.98955,126100000.0
2008-01-31 22:46:00,1.9895,1.9896,1.98935,1.98945,73100000.0
2008-01-31 22:47:00,1.98945,1.98965,1.98945,1.98965,160900000.0
2008-01-31 22:48:00,1.98965,1.98975,1.9895,1.98955,220900000.0
2008-01-31 22:49:00,1.98955,1.9897,1.98955,1.98955,236400000.0
2008-01-31 22:50:00,1.98955,1.98955,1.98945,1.9895,149300000.0
2008-01-31 22:51:00,1.9895,1.9895,1.98925,1.98935,69600000.0
2008-01-31 22:52:00,1.98935,1.98945,1.98925,1.98925,45200000.0
2008-01-31 22:53:00,1.98925,1.98925,1.98885,1.98905,91000000.0
2008-01-31 22:54:00,1.98905,1.98915,1.9876,1.98775,353100000.0
2008-01-31 22:55:00,1.98775,1.98855,1.98765,1.98825,250800001.0
2008-01-31 22:56:00,1.98825,1.98855,1.98815,1.98845,225600000.0
2008-01-31 22:57:00,1.98845,1.9885,1.98835,1.98845,394200000.0
2008-01-31 22:58:00,1.98845,1.98855,1.98825,1.9885,553100000.0
2008-01-31 22:59:00,1.9885,1.98855,1.98825,1.98825,186300000.0
2008-01-31 23:00:00,1.98825,1.98845,1.98825,1.98845,182800000.0
2008-01-31 23:01:00,1.98845,1.9886,1.98805,1.98815,271600000.0
2008-01-31 23:02:00,1.98815,1.98815,1.98775,1.98795,242200000.0
2008-01-31 23:03:00,1.98795,1.98825,1.98785,1.98815,72300000.0
2008-01-31 23:04:00,1.98815,1.9882,1.98805,1.98815,135600000.0
2008-01-31 23:05:00,1.98815,1.9885,1.98815,1.98835,92900000.0
2008-01-31 23:06:00,1.98835,1.9885,1.98835,1.98845,92400000.0
2008-01-31 23:07:00,1.98845,1.98865,1.9884,1.98845,203200000.0
2008-01-31 23:08:00,1.98845,1.98865,1.98845,1.98865,317600000.0
2008-01-31 23:09:00,1.98865,1.9887,1.98865,1.98865,338400000.0
2008-01-31 23:10:00,1.98865,1.98875,1.98865,1.98875,331200000.0
2008-01-31 23:11:00,1.98875,1.98875,1.98865,1.9887,175500000.0
2008-01-31 23:12:00,1.9887,1.9887,1.9885,1.9886,104400000.0
2008-01-31 23:13:00,1.9886,1.9886,1.98795,1.98795,166300000.0
2008-01-31 23:14:00,1.98795,1.98825,1.98795,1.98815,68900000.0
2008-01-31 23:15:00,1.9881,1.9883,1.98785,1.98785,78300000.0
2008-01-31 23:16:00,1.9881,1.98825,1.9881,1.98815,62900000.0
2008-01-31 23:17:00,1.98815,1.98815,1.98805,1.98805,97200000.0
2008-01-31 23:18:00,1.9881,1.9882,1.98795,1.98795,186700000.0
2008-01-31 23:19:00,1.98795,1.98845,1.98795,1.98815,202500000.0
2008-01-31 23:20:00,1.98815,1.98845,1.98805,1.9883,78700000.0
2008-01-31 23:21:00,1.9883,1.98835,1.9876,1.9876,227500000.0
2008-01-31 23:22:00,1.9876,1.98775,1.9876,1.98775,194100000.0
2008-01-31 23:23:00,1.98775,1.98775,1.9871,1.98725,375400000.0
2008-01-31 23:24:00,1.98725,1.98745,1.9872,1.9874,255900000.0
2008-01-31 23:25:00,1.9874,1.98755,1.9872,1.98725,249400000.0
2008-01-31 23:26:00,1.98725,1.98755,1.9871,1.98735,197800000.0
2008-01-31 23:27:00,1.98755,1.98755,1.98735,1.98735,265300000.0
2008-01-31 23:28:00,1.98745,1.98795,1.98745,1.98795,63300000.0
2008-01-31 23:29:00,1.98795,1.98825,1.9877,1.98825,90900000.0
2008-01-31 23:30:00,1.98805,1.98845,1.9878,1.98815,83100000.0
2008-01-31 23:31:00,1.98815,1.98815,1.988,1.98805,72100000.0
2008-01-31 23:32:00,1.98805,1.98805,1.98795,1.98795,86000000.0
2008-01-31 23:33:00,1.98795,1.98805,1.9879,1.98805,177000000.0
2008-01-31 23:34:00,1.98805,1.98805,1.98785,1.98795,150600000.0
2008-01-31 23:35:00,1.98795,1.988,1.9878,1.98795,128000000.0
2008-01-31 23:36:00,1.98795,1.98805,1.9878,1.98795,91600000.0
2008-01-31 23:37:00,1.98795,1.98795,1.98775,1.98775,57600000.0
2008-01-31 23:38:00,1.98775,1.9878,1.98765,1.9877,48400000.0
2008-01-31 23:39:00,1.9877,1.9877,1.9876,1.9877,51200000.0
2008-01-31 23:40:00,1.9877,1.9878,1.98755,1.9878,53000000.0
2008-01-31 23:41:00,1.9878,1.9878,1.9878,1.9878,27000000.0
2008-01-31 23:42:00,1.9878,1.9878,1.98755,1.98765,20500000.0
2008-01-31 23:43:00,1.98765,1.9878,1.9876,1.9878,54600000.0
2008-01-31 23:44:00,1.9878,1.9878,1.98765,1.9878,21300000.0
2008-01-31 23:45:00,1.9878,1.98785,1.9878,1.9878,150400000.0
2008-01-31 23:46:00,1.9878,1.9878,1.9873,1.9874,49200000.0
2008-01-31 23:47:00,1.9874,1.9876,1.9872,1.98735,47300000.0
2008-01-31 23:48:00,1.98735,1.9875,1.98725,1.98745,18100000.0
2008-01-31 23:49:00,1.98745,1.98745,1.98715,1.9872,63300000.0
2008-01-31 23:50:00,1.98725,1.98725,1.987,1.98705,44600000.0
2008-01-31 23:51:00,1.98705,1.98715,1.9868,1.9871,85600000.0
2008-01-31 23:52:00,1.9871,1.9871,1.9869,1.98695,55000000.0
2008-01-31 23:53:00,1.98695,1.98695,1.98675,1.98675,90800000.0
2008-01-31 23:54:00,1.98675,1.98705,1.98675,1.98695,111600000.0
2008-01-31 23:55:00,1.9869,1.98695,1.98685,1.98695,75900000.0
2008-01-31 23:56:00,1.98695,1.9871,1.9869,1.9871,138600000.0
2008-01-31 23:57:00,1.9871,1.9871,1.9869,1.987,122200000.0
2008-01-31 23:58:00,1.9868,1.987,1.9868,1.98695,123600000.0
2008-01-31 23:59:00,1.98695,1.98695,1.9869,1.9869,128300000.0
2008-02-01 00:00:00,1.98671,1.98715,1.98671,1.98715,202500002.0
2008-02-01 00:01:00,1.98721,1.98746,1.98695,1.9873,190499998.0
2008-02-01 00:02:00,1.9874,1.98765,1.98723,1.98742,251900000.0
2008-02-01 00:03:00,1.9874,1.98758,1.98727,1.98747,404699996.0
2008-02-01 00:04:00,1.98727,1.98745,1.98718,1.98736,171200000.0
2008-02-01 00:05:00,1.9875,1.9875,1.9874,1.9874,284000000.0
2008-02-01 00:06:00,1.9874,1.9876,1.9874,1.9875,92000000.0
2008-02-01 00:07:00,1.9875,1.9878,1.9872,1.9872,146900000.0
2008-02-01 00:08:00,1.98739,1.98748,1.98725,1.98733,217699997.0
2008-02-01 00:09:00,1.98745,1.98745,1.98735,1.98745,340300000.0
2008-02-01 00:10:00,1.9874,1.98745,1.9874,1.98745,51600000.0
2008-02-01 00:11:00,1.9876,1.98765,1.9876,1.98765,68600000.0
2008-02-01 00:12:00,1.98695,1.9876,1.98695,1.98755,72700000.0
2008-02-01 00:13:00,1.98755,1.9877,1.9875,1.98755,123200000.0
2008-02-01 00:14:00,1.98755,1.9876,1.9874,1.9876,72000000.0
2008-02-01 00:15:00,1.9876,1.9876,1.9874,1.9875,129500000.0
2008-02-01 00:16:00,1.9875,1.98755,1.9874,1.9874,263500000.0
2008-02-01 00:17:00,1.9875,1.98755,1.9874,1.9874,224000000.0
2008-02-01 00:18:00,1.98755,1.9876,1.9874,1.9876,185300000.0
2008-02-01 00:19:00,1.9876,1.98775,1.9876,1.9877,86000000.0
2008-02-01 00:20:00,1.9877,1.98785,1.9876,1.98775,127700000.0
2008-02-01 00:21:00,1.98775,1.98795,1.98775,1.98795,22400000.0
2008-02-01 00:22:00,1.98795,1.98795,1.9878,1.9878,26500000.0
2008-02-01 00:23:00,1.9878,1.9878,1.98755,1.98765,36300000.0
2008-02-01 00:24:00,1.98765,1.9877,1.98765,1.98765,41300000.0
2008-02-01 00:25:00,1.98765,1.98775,1.98765,1.9877,34400000.0
2008-02-01 00:26:00,1.9877,1.9877,1.98755,1.9876,36100000.0
2008-02-01 00:27:00,1.9876,1.98775,1.9876,1.9877,128800000.0
2008-02-01 00:28:00,1.9877,1.98775,1.98755,1.98755,66900000.0
2008-02-01 00:29:00,1.98755,1.9877,1.98745,1.9877,125699999.0
2008-02-01 00:30:00,1.9877,1.98775,1.9877,1.98775,44000000.0
2008-02-01 00:31:00,1.98775,1.98835,1.98775,1.98815,49300000.0
2008-02-01 00:32:00,1.9881,1.98825,1.988,1.98815,24400000.0
2008-02-01 00:33:00,1.9881,1.9881,1.98775,1.98775,7000000.0
2008-02-01 00:34:00,1.98775,1.9882,1.98775,1.9879,80200000.0
2008-02-01 00:35:00,1.9879,1.9879,1.98755,1.9876,101100000.0
2008-02-01 00:36:00,1.9876,1.9878,1.98755,1.9876,134700000.0
2008-02-01 00:37:00,1.9876,1.98775,1.9876,1.98775,105400000.0
2008-02-01 00:38:00,1.98775,1.98775,1.98735,1.98745,77300000.0
2008-02-01 00:39:00,1.98745,1.9875,1.98725,1.98745,76900000.0
2008-02-01 00:40:00,1.9875,1.9875,1.98725,1.98725,36100000.0
2008-02-01 00:41:00,1.98725,1.9875,1.98715,1.98745,129800000.0
2008-02-01 00:42:00,1.98745,1.98755,1.98725,1.98755,45900000.0
2008-02-01 00:43:00,1.98755,1.9878,1.9875,1.9878,109600000.0
2008-02-01 00:44:00,1.9878,1.9878,1.98765,1.98775,35000000.0
2008-02-01 00:45:00,1.9878,1.98805,1.98765,1.988,75100000.0
2008-02-01 00:46:00,1.988,1.98825,1.988,1.98825,74200000.0
2008-02-01 00:47:00,1.98825,1.98825,1.98805,1.98805,22300000.0
2008-02-01 00:48:00,1.98805,1.98805,1.988,1.988,17600000.0
2008-02-01 00:49:00,1.988,1.98805,1.988,1.98805,10000000.0
2008-02-01 00:50:00,1.98805,1.98845,1.98805,1.98845,36700000.0
2008-02-01 00:51:00,1.98845,1.98855,1.98825,1.98825,55600000.0
2008-02-01 00:52:00,1.98825,1.98825,1.98825,1.98825,17600000.0
2008-02-01 00:53:00,1.98825,1.98825,1.98805,1.98825,20800000.0
2008-02-01 00:54:00,1.98825,1.98825,1.98825,1.98825,19600000.0
2008-02-01 00:55:00,1.98825,1.98835,1.9881,1.98825,29200000.0
2008-02-01 00:56:00,1.98825,1.98825,1.98795,1.98815,24700000.0
2008-02-01 00:57:00,1.98815,1.98815,1.98815,1.98815,11200000.0
2008-02-01 00:58:00,1.98805,1.98805,1.9878,1.98795,49100000.0
2008-02-01 00:59:00,1.98795,1.98795,1.9878,1.98795,39700000.0
2008-02-01 01:00:00,1.9878,1.98805,1.9878,1.98805,61800000.0
2008-02-01 01:01:00,1.9884,1.9884,1.98805,1.9884,14100000.0
2008-02-01 01:02:00,1.9884,1.9884,1.9884,1.9884,9700000.0
2008-02-01 01:03:00,1.9883,1.98905,1.9883,1.98905,105300000.0
2008-02-01 01:04:00,1.98905,1.98905,1.9887,1.9888,35500000.0
2008-02-01 01:05:00,1.9888,1.98905,1.98875,1.98875,19500000.0
2008-02-01 01:06:00,1.98875,1.98895,1.9885,1.98895,70700000.0
2008-02-01 01:07:00,1.989,1.989,1.9885,1.9885,91000000.0
2008-02-01 01:08:00,1.98855,1.9887,1.98855,1.9887,25700000.0
2008-02-01 01:09:00,1.98865,1.98895,1.9885,1.9889,140000000.0
2008-02-01 01:10:00,1.9889,1.989,1.98855,1.98885,55900000.0
2008-02-01 01:11:00,1.98885,1.9894,1.9885,1.98915,87000000.0
2008-02-01 01:12:00,1.98915,1.98955,1.9891,1.9895,61900000.0
2008-02-01 01:13:00,1.9895,1.9898,1.98945,1.9895,97200000.0
2008-02-01 01:14:00,1.9895,1.98965,1.9895,1.9895,40900000.0
2008-02-01 01:15:00,1.9895,1.9896,1.9895,1.9895,31600000.0
2008-02-01 01:16:00,1.9895,1.98965,1.98945,1.9895,52600000.0
2008-02-01 01:17:00,1.98955,1.9897,1.98955,1.9897,31200000.0
2008-02-01 01:18:00,1.9897,1.9897,1.9896,1.9896,35700000.0
2008-02-01 01:19:00,1.9896,1.9896,1.98955,1.9896,18700000.0
2008-02-01 01:20:00,1.9896,1.9896,1.9895,1.9895,41000000.0
2008-02-01 01:21:00,1.9895,1.9897,1.9895,1.9897,16000000.0
2008-02-01 01:22:00,1.9897,1.9897,1.98955,1.9896,48200000.0
2008-02-01 01:23:00,1.9896,1.9897,1.9895,1.98965,31200000.0
2008-02-01 01:24:00,1.98965,1.98965,1.9895,1.9895,17600000.0
2008-02-01 01:25:00,1.98945,1.9896,1.9894,1.9894,42200000.0
2008-02-01 01:26:00,1.9894,1.98965,1.9894,1.9895,72300000.0
2008-02-01 01:27:00,1.98955,1.98965,1.9894,1.9894,68400000.0
2008-02-01 01:28:00,1.9894,1.9898,1.9894,1.9898,25400000.0
2008-02-01 01:29:00,1.9898,1.99025,1.9898,1.9902,27400000.0
2008-02-01 01:30:00,1.9902,1.99035,1.98995,1.99025,62000000.0
2008-02-01 01:31:00,1.99025,1.99065,1.99025,1.9905,96600000.0
2008-02-01 01:32:00,1.9905,1.9907,1.99015,1.9903,21800000.0
2008-02-01 01:33:00,1.9903,1.99055,1.99015,1.99035,59000000.0
2008-02-01 01:34:00,1.99035,1.99055,1.99035,1.99035,25000000.0
2008-02-01 01:35:00,1.99035,1.9904,1.9903,1.9904,26800000.0
2008-02-01 01:36:00,1.9904,1.99045,1.9903,1.9903,44900000.0
2008-02-01 01:37:00,1.9904,1.99045,1.99035,1.99035,23600000.0
2008-02-01 01:38:00,1.99035,1.9904,1.9903,1.9904,41800000.0
2008-02-01 01:39:00,1.9904,1.9904,1.99025,1.99035,32800000.0
2008-02-01 01:40:00,1.99035,1.99035,1.99025,1.99035,34400000.0
2008-02-01 01:41:00,1.99035,1.9904,1.9902,1.99025,49500000.0
2008-02-01 01:42:00,1.9902,1.9903,1.99015,1.99015,70300000.0
2008-02-01 01:43:00,1.99015,1.9903,1.99005,1.99005,91900000.0
2008-02-01 01:44:00,1.9901,1.9901,1.99005,1.99005,30700000.0
2008-02-01 01:45:00,1.99005,1.9901,1.9899,1.99005,38300000.0
2008-02-01 01:46:00,1.98995,1.99,1.98985,1.9899,97800000.0
2008-02-01 01:47:00,1.9899,1.99005,1.98985,1.99005,97000000.0
2008-02-01 01:48:00,1.99005,1.9902,1.99005,1.99015,18200000.0
2008-02-01 01:49:00,1.99015,1.99015,1.9901,1.99015,30300000.0
2008-02-01 01:50:00,1.99015,1.9903,1.9901,1.9903,40900000.0
2008-02-01 01:51:00,1.9903,1.9903,1.9902,1.9903,65500000.0
2008-02-01 01:52:00,1.9903,1.9904,1.99025,1.99025,61000000.0
2008-02-01 01:53:00,1.99025,1.99055,1.9902,1.9904,118200000.0
2008-02-01 01:54:00,1.9904,1.9904,1.9902,1.99035,79400000.0
2008-02-01 01:55:00,1.99035,1.9904,1.99025,1.9903,25600000.0
2008-02-01 01:56:00,1.9903,1.99035,1.9901,1.9903,125000000.0
2008-02-01 01:57:00,1.9903,1.9903,1.99,1.99025,89000000.0
2008-02-01 01:58:00,1.99035,1.99035,1.9899,1.99025,98100000.0
2008-02-01 01:59:00,1.99025,1.99025,1.99015,1.99015,15000000.0
2008-02-01 02:00:00,1.99,1.99035,1.98995,1.99015,141900000.0
2008-02-01 02:01:00,1.99015,1.99035,1.9901,1.99035,179900001.0
2008-02-01 02:02:00,1.99035,1.99055,1.99035,1.99055,111200000.0
2008-02-01 02:03:00,1.99055,1.9909,1.9904,1.9904,212700000.0
2008-02-01 02:04:00,1.99055,1.99055,1.9902,1.99035,40500000.0
2008-02-01 02:05:00,1.99035,1.9904,1.99015,1.9902,47900000.0
2008-02-01 02:06:00,1.9902,1.99025,1.99005,1.99025,89600000.0
2008-02-01 02:07:00,1.99025,1.9906,1.99025,1.99035,112500000.0
2008-02-01 02:08:00,1.99035,1.99035,1.99005,1.99015,23100000.0
2008-02-01 02:09:00,1.99015,1.99025,1.9901,1.99015,44400000.0
2008-02-01 02:10:00,1.99015,1.9902,1.98995,1.99,56000000.0
2008-02-01 02:11:00,1.99,1.9905,1.99,1.99005,63200000.0
2008-02-01 02:12:00,1.99005,1.9902,1.99005,1.99005,73400000.0
2008-02-01 02:13:00,1.99005,1.99015,1.99,1.99015,36600000.0
2008-02-01 02:14:00,1.99015,1.9902,1.99005,1.9901,37800000.0
2008-02-01 02:15:00,1.9901,1.9901,1.9899,1.98995,57800000.0
2008-02-01 02:16:00,1.98995,1.9901,1.9898,1.98985,82600000.0
2008-02-01 02:17:00,1.98985,1.9899,1.9898,1.98985,105400000.0
2008-02-01 02:18:00,1.98985,1.99005,1.98985,1.9899,41000000.0
2008-02-01 02:19:00,1.9899,1.9902,1.9899,1.9901,72800000.0
2008-02-01 02:20:00,1.99015,1.99015,1.9899,1.99015,18200000.0
2008-02-01 02:21:00,1.9901,1.99015,1.99005,1.9901,39800000.0
2008-02-01 02:22:00,1.99005,1.99015,1.98995,1.99005,91500000.0
2008-02-01 02:23:00,1.99005,1.9902,1.99,1.99015,19700000.0
2008-02-01 02:24:00,1.99015,1.99015,1.99005,1.99005,14400000.0
2008-02-01 02:25:00,1.99005,1.99015,1.99005,1.99015,29600000.0
2008-02-01 02:26:00,1.9901,1.99015,1.9901,1.99015,18000000.0
2008-02-01 02:27:00,1.99015,1.99015,1.9901,1.9901,15900000.0
2008-02-01 02:28:00,1.99015,1.99025,1.99015,1.99025,38900000.0
2008-02-01 02:29:00,1.99025,1.99025,1.99015,1.99025,52100000.0
2008-02-01 02:30:00,1.99025,1.9903,1.99025,1.99025,48400000.0
2008-02-01 02:31:00,1.99025,1.9903,1.99025,1.99025,46200000.0
2008-02-01 02:32:00,1.99025,1.99025,1.9901,1.99015,63200000.0
2008-02-01 02:33:00,1.99015,1.9902,1.99015,1.99015,33400000.0
2008-02-01 02:34:00,1.99015,1.9902,1.99015,1.99015,38000000.0
2008-02-01 02:35:00,1.99015,1.99025,1.99015,1.99025,61200000.0
2008-02-01 02:36:00,1.99025,1.9903,1.99015,1.9902,157800000.0
2008-02-01 02:37:00,1.9902,1.9905,1.9902,1.99045,79700000.0
2008-02-01 02:38:00,1.9905,1.99065,1.9905,1.9906,83100000.0
2008-02-01 02:39:00,1.9906,1.9906,1.99045,1.9906,69400000.0
2008-02-01 02:40:00,1.99055,1.99075,1.9905,1.9907,54800000.0
2008-02-01 02:41:00,1.9907,1.99075,1.9906,1.9906,38600000.0
2008-02-01 02:42:00,1.9906,1.99065,1.9905,1.99055,64200000.0
2008-02-01 02:43:00,1.99055,1.99055,1.99025,1.99025,25000000.0
2008-02-01 02:44:00,1.99025,1.99055,1.9902,1.99025,72600000.0
2008-02-01 02:45:00,1.99025,1.9906,1.99025,1.9905,86100000.0
2008-02-01 02:46:00,1.99065,1.9907,1.9903,1.99045,47300000.0
2008-02-01 02:47:00,1.99045,1.99055,1.99045,1.99055,32000000.0
2008-02-01 02:48:00,1.99055,1.99085,1.99055,1.9906,92600000.0
2008-02-01 02:49:00,1.99055,1.99085,1.99055,1.99085,150800000.0
2008-02-01 02:50:00,1.99085,1.99105,1.99085,1.99095,50900000.0
2008-02-01 02:51:00,1.99095,1.9917,1.99095,1.99165,91850000.0
2008-02-01 02:52:00,1.99165,1.9917,1.9914,1.99155,128900000.0
2008-02-01 02:53:00,1.99155,1.9917,1.9915,1.99165,56900000.0
2008-02-01 02:54:00,1.99165,1.9922,1.99165,1.9922,130600000.0
2008-02-01 02:55:00,1.9922,1.9923,1.99175,1.99195,136500000.0
2008-02-01 02:56:00,1.99195,1.992,1.991,1.99145,126640000.0
2008-02-01 02:57:00,1.9915,1.9918,1.99125,1.99175,160100000.0
2008-02-01 02:58:00,1.99175,1.9918,1.9917,1.9917,31000000.0
2008-02-01 02:59:00,1.9917,1.99175,1.99155,1.99155,67000000.0
2008-02-01 03:00:00,1.9916,1.99165,1.99155,1.99165,58500000.0
2008-02-01 03:01:00,1.99165,1.99165,1.9915,1.9915,100700000.0
2008-02-01 03:02:00,1.99155,1.9916,1.9915,1.9915,92000000.0
2008-02-01 03:03:00,1.9915,1.9916,1.9915,1.99155,48200000.0
2008-02-01 03:04:00,1.99155,1.99175,1.9915,1.99165,41600000.0
2008-02-01 03:05:00,1.99165,1.99165,1.9915,1.99155,80700000.0
2008-02-01 03:06:00,1.9915,1.9918,1.9915,1.9918,66700000.0
2008-02-01 03:07:00,1.9918,1.99195,1.9916,1.9916,104900000.0
2008-02-01 03:08:00,1.9916,1.9917,1.99155,1.99165,124800000.0
2008-02-01 03:09:00,1.99175,1.9918,1.9917,1.9918,52900000.0
2008-02-01 03:10:00,1.9918,1.99185,1.9917,1.99175,38600000.0
2008-02-01 03:11:00,1.9917,1.9918,1.99155,1.99175,44000000.0
2008-02-01 03:12:00,1.99175,1.9918,1.9915,1.9915,67000000.0
2008-02-01 03:13:00,1.99155,1.99155,1.99145,1.99145,41200000.0
2008-02-01 03:14:00,1.99145,1.9917,1.99145,1.99165,26800000.0
2008-02-01 03:15:00,1.9917,1.9918,1.9916,1.99175,52350000.0
2008-02-01 03:16:00,1.99175,1.99175,1.9917,1.99175,36600000.0
2008-02-01 03:17:00,1.9917,1.9917,1.9915,1.9917,62500000.0
2008-02-01 03:18:00,1.99165,1.99175,1.9915,1.9916,49700000.0
2008-02-01 03:19:00,1.9916,1.9917,1.99155,1.99165,61600000.0
2008-02-01 03:20:00,1.9916,1.9917,1.9916,1.99165,33800000.0
2008-02-01 03:21:00,1.99165,1.99165,1.99165,1.99165,8600000.0
2008-02-01 03:22:00,1.99165,1.99165,1.99155,1.9916,47200000.0
2008-02-01 03:23:00,1.9916,1.9916,1.99145,1.99155,28200000.0
2008-02-01 03:24:00,1.99155,1.99165,1.99135,1.99165,40800000.0
2008-02-01 03:25:00,1.99165,1.99165,1.99145,1.9916,25500000.0
2008-02-01 03:26:00,1.9916,1.99165,1.9916,1.99165,54200000.0
2008-02-01 03:27:00,1.99165,1.9917,1.9916,1.9916,42400000.0
2008-02-01 03:28:00,1.9916,1.99165,1.9916,1.9916,48600000.0
2008-02-01 03:29:00,1.99155,1.9916,1.9915,1.99155,48500000.0
2008-02-01 03:30:00,1.99155,1.9916,1.9915,1.9915,38000000.0
2008-02-01 03:31:00,1.9916,1.9916,1.9915,1.9915,51300000.0
2008-02-01 03:32:00,1.9915,1.99155,1.9914,1.9915,74300000.0
2008-02-01 03:33:00,1.99145,1.99155,1.99135,1.9914,33200000.0
2008-02-01 03:34:00,1.9914,1.9914,1.99135,1.99135,15600000.0
2008-02-01 03:35:00,1.99135,1.99135,1.99125,1.9913,26300000.0
2008-02-01 03:36:00,1.9913,1.9914,1.99125,1.99125,88300000.0
2008-02-01 03:37:00,1.99135,1.9914,1.99125,1.9913,56500000.0
2008-02-01 03:38:00,1.9913,1.99135,1.99105,1.9913,87200000.0
2008-02-01 03:39:00,1.9913,1.9913,1.9911,1.9912,108600000.0
2008-02-01 03:40:00,1.9912,1.9912,1.99105,1.9912,92100000.0
2008-02-01 03:41:00,1.9912,1.99125,1.9911,1.99125,58600000.0
2008-02-01 03:42:00,1.9913,1.99135,1.99125,1.9913,20700000.0
2008-02-01 03:43:00,1.9913,1.99135,1.99105,1.99135,33100000.0
2008-02-01 03:44:00,1.99135,1.99135,1.9913,1.9913,14200000.0
2008-02-01 03:45:00,1.9913,1.9914,1.99115,1.99115,25000000.0
2008-02-01 03:46:00,1.9911,1.9914,1.9911,1.9913,34600000.0
2008-02-01 03:47:00,1.9912,1.9913,1.9912,1.9913,53200000.0
2008-02-01 03:48:00,1.9913,1.9913,1.99125,1.99125,17400000.0
2008-02-01 03:49:00,1.99125,1.99125,1.9911,1.9912,76200002.0
2008-02-01 03:50:00,1.9912,1.99145,1.9912,1.9912,194400000.0
2008-02-01 03:51:00,1.9912,1.9913,1.9912,1.99125,38700000.0
2008-02-01 03:52:00,1.99125,1.99125,1.9912,1.9912,120200000.0
2008-02-01 03:53:00,1.99125,1.99125,1.9912,1.99125,61900000.0
2008-02-01 03:54:00,1.9913,1.9914,1.9913,1.9914,39900000.0
2008-02-01 03:55:00,1.9914,1.9914,1.9913,1.99135,47700000.0
2008-02-01 03:56:00,1.99135,1.99145,1.99135,1.99135,19400000.0
2008-02-01 03:57:00,1.99135,1.99135,1.99115,1.9913,66900000.0
2008-02-01 03:58:00,1.9913,1.99135,1.9913,1.99135,82200000.0
2008-02-01 03:59:00,1.99135,1.99135,1.99135,1.99135,24000000.0
2008-02-01 04:00:00,1.99135,1.99135,1.99115,1.99115,82400000.0
2008-02-01 04:01:00,1.99135,1.9914,1.99115,1.9914,80600000.0
2008-02-01 04:02:00,1.99145,1.99145,1.9913,1.9913,104400000.0
2008-02-01 04:03:00,1.9913,1.99145,1.9913,1.99145,68300000.0
2008-02-01 04:04:00,1.99145,1.99175,1.99145,1.99175,45400000.0
2008-02-01 04:05:00,1.99175,1.9919,1.99175,1.9919,32700000.0
2008-02-01 04:06:00,1.9919,1.9919,1.99185,1.9919,20400000.0
2008-02-01 04:07:00,1.9919,1.9919,1.9916,1.9918,24100000.0
2008-02-01 04:08:00,1.9918,1.99185,1.99175,1.9918,36000000.0
2008-02-01 04:09:00,1.9918,1.9918,1.99175,1.99175,33400000.0
2008-02-01 04:10:00,1.99175,1.99175,1.99135,1.99165,224000000.0
2008-02-01 04:11:00,1.99165,1.99175,1.9915,1.99175,67600000.0
2008-02-01 04:12:00,1.99175,1.99205,1.9916,1.99165,116000000.0
2008-02-01 04:13:00,1.9916,1.9919,1.9916,1.99185,64400000.0
2008-02-01 04:14:00,1.99185,1.99195,1.99185,1.99195,26200000.0
2008-02-01 04:15:00,1.99195,1.99195,1.9918,1.99185,95500000.0
2008-02-01 04:16:00,1.99185,1.992,1.9918,1.99185,127800000.0
2008-02-01 04:17:00,1.9918,1.992,1.9918,1.99195,69100000.0
2008-02-01 04:18:00,1.99195,1.9921,1.99195,1.99205,38600000.0
2008-02-01 04:19:00,1.99205,1.9921,1.99205,1.99205,74400000.0
2008-02-01 04:20:00,1.9921,1.9921,1.99195,1.992,56800000.0
2008-02-01 04:21:00,1.992,1.99205,1.9917,1.99175,83800000.0
2008-02-01 04:22:00,1.99175,1.99175,1.99165,1.99165,50600000.0
2008-02-01 04:23:00,1.99165,1.99165,1.9916,1.99165,52800000.0
2008-02-01 04:24:00,1.99165,1.9917,1.9916,1.9916,49200000.0
2008-02-01 04:25:00,1.99165,1.99175,1.9916,1.99175,84500000.0
2008-02-01 04:26:00,1.99175,1.99185,1.9917,1.99185,33900000.0
2008-02-01 04:27:00,1.99185,1.99215,1.99185,1.9921,47600000.0
2008-02-01 04:28:00,1.99205,1.9922,1.99205,1.99205,103000000.0
2008-02-01 04:29:00,1.99205,1.99225,1.9919,1.9919,253600000.0
2008-02-01 04:30:00,1.9919,1.99205,1.9919,1.99195,195400000.0
2008-02-01 04:31:00,1.992,1.992,1.99185,1.992,31100000.0
2008-02-01 04:32:00,1.99195,1.992,1.99195,1.992,19100000.0
2008-02-01 04:33:00,1.992,1.992,1.99175,1.9919,39300000.0
2008-02-01 04:34:00,1.9919,1.992,1.9919,1.992,49000000.0
2008-02-01 04:35:00,1.992,1.992,1.9917,1.99195,73300000.0
2008-02-01 04:36:00,1.9919,1.99195,1.9919,1.9919,23400000.0
2008-02-01 04:37:00,1.9919,1.992,1.99185,1.992,15200000.0
2008-02-01 04:38:00,1.992,1.992,1.99195,1.992,17800000.0
2008-02-01 04:39:00,1.992,1.99205,1.99195,1.992,25400000.0
2008-02-01 04:40:00,1.992,1.992,1.9919,1.9919,21200000.0
2008-02-01 04:41:00,1.9919,1.992,1.9919,1.99195,58400000.0
2008-02-01 04:42:00,1.99195,1.99205,1.99185,1.99205,36700000.0
2008-02-01 04:43:00,1.99205,1.9921,1.99205,1.9921,18000000.0
2008-02-01 04:44:00,1.99205,1.99205,1.992,1.99205,21200000.0
2008-02-01 04:45:00,1.99205,1.9921,1.992,1.9921,36300000.0
2008-02-01 04:46:00,1.9921,1.9921,1.99205,1.99205,12200000.0
2008-02-01 04:47:00,1.99205,1.99205,1.99185,1.99185,53900000.0
2008-02-01 04:48:00,1.99195,1.9922,1.99195,1.9921,81400000.0
2008-02-01 04:49:00,1.99215,1.99225,1.9921,1.9922,46800000.0
2008-02-01 04:50:00,1.9922,1.9923,1.99215,1.99225,110100000.0
2008-02-01 04:51:00,1.9922,1.9923,1.9921,1.9921,127700000.0
2008-02-01 04:52:00,1.99215,1.9922,1.99215,1.9922,32600000.0
2008-02-01 04:53:00,1.99215,1.9925,1.99215,1.9923,152200000.0
2008-02-01 04:54:00,1.9923,1.9924,1.99205,1.99215,131900000.0
2008-02-01 04:55:00,1.99225,1.9924,1.9921,1.99215,106100000.0
2008-02-01 04:56:00,1.9923,1.99235,1.992,1.99215,142400000.0
2008-02-01 04:57:00,1.9921,1.99215,1.99195,1.99205,136400000.0
2008-02-01 04:58:00,1.992,1.992,1.99175,1.9918,168500000.0
2008-02-01 04:59:00,1.9918,1.9918,1.99165,1.99165,60800000.0
2008-02-01 05:00:00,1.99165,1.99165,1.9915,1.99155,104600000.0
2008-02-01 05:01:00,1.99155,1.99155,1.991,1.99115,153050000.0
2008-02-01 05:02:00,1.99115,1.9913,1.99115,1.99125,46500000.0
2008-02-01 05:03:00,1.99125,1.9913,1.99105,1.99105,28400000.0
2008-02-01 05:04:00,1.99125,1.99135,1.99105,1.9912,59400000.0
2008-02-01 05:05:00,1.9912,1.9913,1.99105,1.9913,24700000.0
2008-02-01 05:06:00,1.99125,1.9913,1.99125,1.9913,57200000.0
2008-02-01 05:07:00,1.9913,1.9913,1.99125,1.9913,33200000.0
2008-02-01 05:08:00,1.9913,1.9913,1.99125,1.99125,47400000.0
2008-02-01 05:09:00,1.9912,1.9913,1.9912,1.99125,74900000.0
2008-02-01 05:10:00,1.99125,1.9913,1.9911,1.9913,122300000.0
2008-02-01 05:11:00,1.9913,1.99135,1.99125,1.99125,37400000.0
2008-02-01 05:12:00,1.99125,1.99125,1.99125,1.99125,37400000.0
2008-02-01 05:13:00,1.99125,1.9913,1.99115,1.99115,80500000.0
2008-02-01 05:14:00,1.99115,1.99125,1.99115,1.9912,78500000.0
2008-02-01 05:15:00,1.9912,1.9912,1.991,1.9911,69100000.0
2008-02-01 05:16:00,1.9911,1.9911,1.9909,1.991,70500000.0
2008-02-01 05:17:00,1.991,1.9911,1.991,1.99105,23200000.0
2008-02-01 05:18:00,1.9911,1.9911,1.99085,1.99105,58700000.0
2008-02-01 05:19:00,1.99105,1.9911,1.991,1.991,57800000.0
2008-02-01 05:20:00,1.991,1.991,1.9906,1.9907,151200000.0
2008-02-01 05:21:00,1.99065,1.9908,1.99065,1.9907,109200000.0
2008-02-01 05:22:00,1.9907,1.9907,1.99055,1.99055,174500000.0
2008-02-01 05:23:00,1.99055,1.99065,1.9899,1.9901,170600000.0
2008-02-01 05:24:00,1.9901,1.9901,1.98995,1.99,108400000.0
2008-02-01 05:25:00,1.99,1.99065,1.9898,1.99035,237300000.0
2008-02-01 05:26:00,1.99035,1.99035,1.98985,1.98985,55300000.0
2008-02-01 05:27:00,1.98995,1.99015,1.9898,1.9898,111900000.0
2008-02-01 05:28:00,1.9898,1.9903,1.98965,1.9899,196400000.0
2008-02-01 05:29:00,1.9899,1.99015,1.9899,1.9901,107700000.0
2008-02-01 05:30:00,1.9901,1.9901,1.98985,1.99005,33000000.0
2008-02-01 05:31:00,1.99005,1.99005,1.98995,1.99005,19000000.0
2008-02-01 05:32:00,1.99005,1.99005,1.98995,1.99005,101600000.0
2008-02-01 05:33:00,1.99005,1.99025,1.99,1.99005,39300000.0
2008-02-01 05:34:00,1.99005,1.99025,1.99005,1.99005,19000000.0
2008-02-01 05:35:00,1.99005,1.99035,1.99005,1.99035,29000000.0
2008-02-01 05:36:00,1.99035,1.9905,1.99015,1.99045,28100000.0
2008-02-01 05:37:00,1.99045,1.9906,1.99045,1.9906,56600000.0
2008-02-01 05:38:00,1.9906,1.99095,1.99055,1.99095,65400000.0
2008-02-01 05:39:00,1.99095,1.991,1.9908,1.9908,72200000.0
2008-02-01 05:40:00,1.99085,1.9909,1.99075,1.9909,132600000.0
2008-02-01 05:41:00,1.9909,1.991,1.99075,1.99095,115500000.0
2008-02-01 05:42:00,1.991,1.99115,1.9908,1.9908,170500000.0
2008-02-01 05:43:00,1.9908,1.9908,1.9906,1.9907,110200000.0
2008-02-01 05:44:00,1.9906,1.99075,1.99025,1.99025,223400000.0
2008-02-01 05:45:00,1.99025,1.9904,1.99025,1.99035,130800000.0
2008-02-01 05:46:00,1.9904,1.99065,1.99035,1.99055,155000001.0
2008-02-01 05:47:00,1.99055,1.99055,1.9905,1.9905,66200000.0
2008-02-01 05:48:00,1.9905,1.99055,1.9903,1.9905,111100000.0
2008-02-01 05:49:00,1.9905,1.9906,1.99035,1.9906,157400000.0
2008-02-01 05:50:00,1.9906,1.99065,1.99045,1.99045,42500000.0
2008-02-01 05:51:00,1.99065,1.99065,1.99035,1.9905,55600000.0
2008-02-01 05:52:00,1.9905,1.99055,1.99035,1.99055,44600000.0
2008-02-01 05:53:00,1.99055,1.99055,1.99035,1.99035,16000000.0
2008-02-01 05:54:00,1.99035,1.99055,1.99035,1.9905,138400000.0
2008-02-01 05:55:00,1.9905,1.99055,1.99035,1.99035,61500000.0
2008-02-01 05:56:00,1.9903,1.99045,1.9903,1.99045,15600000.0
2008-02-01 05:57:00,1.99045,1.991,1.99045,1.9909,103200000.0
2008-02-01 05:58:00,1.9909,1.991,1.99085,1.9909,69500000.0
2008-02-01 05:59:00,1.9909,1.991,1.9909,1.9909,67200000.0
2008-02-01 06:00:00,1.9909,1.9909,1.99085,1.9909,47500000.0
2008-02-01 06:01:00,1.99085,1.99105,1.99085,1.99105,90700000.0
2008-02-01 06:02:00,1.99105,1.9914,1.99105,1.9914,211000001.0
2008-02-01 06:03:00,1.9915,1.9915,1.99145,1.9915,110800000.0
2008-02-01 06:04:00,1.9915,1.9915,1.99135,1.9914,91400000.0
2008-02-01 06:05:00,1.9914,1.9914,1.9913,1.99135,83000000.0
2008-02-01 06:06:00,1.9914,1.99145,1.9907,1.9907,107300000.0
2008-02-01 06:07:00,1.9907,1.99105,1.9907,1.99095,161400000.0
2008-02-01 06:08:00,1.99095,1.991,1.99095,1.991,77600000.0
2008-02-01 06:09:00,1.991,1.991,1.99075,1.991,62000000.0
2008-02-01 06:10:00,1.991,1.99115,1.9909,1.99105,123400000.0
2008-02-01 06:11:00,1.99105,1.9912,1.991,1.991,115400000.0
2008-02-01 06:12:00,1.991,1.99105,1.9908,1.99085,93300000.0
2008-02-01 06:13:00,1.99085,1.991,1.99085,1.991,155600000.0
2008-02-01 06:14:00,1.991,1.991,1.99085,1.99085,119000000.0
2008-02-01 06:15:00,1.9909,1.99095,1.99075,1.9909,52000000.0
2008-02-01 06:16:00,1.9909,1.99095,1.9909,1.99095,27200000.0
2008-02-01 06:17:00,1.99095,1.99095,1.9909,1.99095,55400000.0
2008-02-01 06:18:00,1.99095,1.99095,1.9907,1.9909,158100000.0
2008-02-01 06:19:00,1.9909,1.9912,1.9909,1.99115,60000000.0
2008-02-01 06:20:00,1.99115,1.99115,1.991,1.99105,61500000.0
2008-02-01 06:21:00,1.99105,1.99105,1.991,1.99105,23200000.0
2008-02-01 06:22:00,1.99105,1.99105,1.99085,1.99085,13900000.0
2008-02-01 06:23:00,1.99105,1.9911,1.9909,1.99105,18200000.0
2008-02-01 06:24:00,1.99105,1.9911,1.991,1.99105,16800000.0
2008-02-01 06:25:00,1.991,1.9911,1.991,1.99105,36600000.0
2008-02-01 06:26:00,1.99105,1.99105,1.991,1.99105,31600000.0
2008-02-01 06:27:00,1.99105,1.99105,1.99085,1.991,20100000.0
2008-02-01 06:28:00,1.991,1.991,1.9908,1.99085,13500000.0
2008-02-01 06:29:00,1.99085,1.991,1.9908,1.99095,57700000.0
2008-02-01 06:30:00,1.99095,1.991,1.9908,1.9909,58100000.0
2008-02-01 06:31:00,1.9909,1.9909,1.9909,1.9909,11800000.0
2008-02-01 06:32:00,1.99095,1.99095,1.9909,1.99095,20800000.0
2008-02-01 06:33:00,1.99095,1.99095,1.9909,1.9909,102400000.0
2008-02-01 06:34:00,1.9909,1.99095,1.99075,1.99095,37600000.0
2008-02-01 06:35:00,1.99095,1.99095,1.99065,1.9908,202800000.0
2008-02-01 06:36:00,1.9908,1.9908,1.9908,1.9908,120000000.0
2008-02-01 06:37:00,1.9908,1.9908,1.9907,1.9907,175600000.0
2008-02-01 06:38:00,1.9907,1.99075,1.9904,1.99075,87600000.0
2008-02-01 06:39:00,1.99075,1.99075,1.9903,1.9903,164600000.0
2008-02-01 06:40:00,1.9903,1.99035,1.9903,1.9903,129000000.0
2008-02-01 06:41:00,1.99035,1.9904,1.99025,1.9904,134100000.0
2008-02-01 06:42:00,1.9904,1.9904,1.9902,1.99035,55200000.0
2008-02-01 06:43:00,1.99035,1.99035,1.99015,1.9903,36500000.0
2008-02-01 06:44:00,1.9903,1.9904,1.9901,1.99035,68500002.0
2008-02-01 06:45:00,1.99035,1.99035,1.9901,1.99015,37800000.0
2008-02-01 06:46:00,1.9903,1.9904,1.9902,1.9902,114400000.0
2008-02-01 06:47:00,1.9902,1.9902,1.98995,1.99015,113100001.0
2008-02-01 06:48:00,1.9902,1.9902,1.9899,1.9901,107000000.0
2008-02-01 06:49:00,1.99005,1.99025,1.99005,1.99015,150800000.0
2008-02-01 06:50:00,1.99015,1.9903,1.98985,1.99015,50500000.0
2008-02-01 06:51:00,1.99015,1.99015,1.98995,1.98995,33000000.0
2008-02-01 06:52:00,1.98995,1.99015,1.98995,1.99005,33800000.0
2008-02-01 06:53:00,1.99,1.99005,1.99,1.99005,47800000.0
2008-02-01 06:54:00,1.99005,1.9901,1.98985,1.9899,129000000.0
2008-02-01 06:55:00,1.9899,1.99,1.9897,1.99,89400000.0
2008-02-01 06:56:00,1.99,1.99005,1.9898,1.98995,100900000.0
2008-02-01 06:57:00,1.98995,1.98995,1.9898,1.98985,129300000.0
2008-02-01 06:58:00,1.98985,1.98985,1.9898,1.9898,33200000.0
2008-02-01 06:59:00,1.9898,1.98985,1.98975,1.98985,159999999.0
2008-02-01 07:00:00,1.98965,1.98985,1.98965,1.98965,11600000.0
2008-02-01 07:01:00,1.98965,1.98985,1.9896,1.98985,17900000.0
2008-02-01 07:02:00,1.98985,1.98985,1.98965,1.98965,14500000.0
2008-02-01 07:03:00,1.98965,1.98985,1.98965,1.9898,33100000.0
2008-02-01 07:04:00,1.98985,1.98985,1.9898,1.98985,37000000.0
2008-02-01 07:05:00,1.98985,1.9899,1.9898,1.9899,37800000.0
2008-02-01 07:06:00,1.9899,1.9899,1.9896,1.9896,86400000.0
2008-02-01 07:07:00,1.9896,1.98965,1.98945,1.98945,70200000.0
2008-02-01 07:08:00,1.98945,1.98955,1.98945,1.9895,81000000.0
2008-02-01 07:09:00,1.9895,1.9895,1.9893,1.98945,132300000.0
2008-02-01 07:10:00,1.98945,1.9897,1.9894,1.98955,330200000.0
2008-02-01 07:11:00,1.9896,1.99,1.98955,1.98985,197200000.0
2008-02-01 07:12:00,1.98965,1.99005,1.98965,1.98995,97500000.0
2008-02-01 07:13:00,1.98995,1.98995,1.98955,1.98975,134600000.0
2008-02-01 07:14:00,1.9897,1.98975,1.9897,1.98975,53400000.0
2008-02-01 07:15:00,1.98975,1.98975,1.98975,1.98975,28000000.0
2008-02-01 07:16:00,1.98975,1.98975,1.98955,1.9897,201800000.0
2008-02-01 07:17:00,1.98975,1.98975,1.9897,1.98975,117900000.0
2008-02-01 07:18:00,1.98975,1.99,1.98975,1.99,33000000.0
2008-02-01 07:19:00,1.99,1.99,1.98965,1.98965,17200000.0
2008-02-01 07:20:00,1.98995,1.9901,1.98975,1.99005,88699999.0
2008-02-01 07:21:00,1.99005,1.9901,1.98985,1.98985,31800000.0
2008-02-01 07:22:00,1.9898,1.98995,1.98975,1.98995,30600000.0
2008-02-01 07:23:00,1.98975,1.98995,1.98975,1.98995,22200000.0
2008-02-01 07:24:00,1.98995,1.98995,1.98985,1.98985,37000000.0
2008-02-01 07:25:00,1.9899,1.99,1.98975,1.98985,42400000.0
2008-02-01 07:26:00,1.98985,1.9902,1.98985,1.9902,88600000.0
2008-02-01 07:27:00,1.9902,1.9902,1.9899,1.99,130400000.0
2008-02-01 07:28:00,1.99,1.99,1.9896,1.98965,77400000.0
2008-02-01 07:29:00,1.98965,1.98975,1.98945,1.9897,127200000.0
2008-02-01 07:30:00,1.9897,1.98995,1.98955,1.9896,81700000.0
2008-02-01 07:31:00,1.9896,1.9896,1.98935,1.9895,90000000.0
2008-02-01 07:32:00,1.9895,1.9895,1.9893,1.98935,94200000.0
2008-02-01 07:33:00,1.9894,1.9894,1.98925,1.9893,99700000.0
2008-02-01 07:34:00,1.9893,1.98935,1.98925,1.98925,205600000.0
2008-02-01 07:35:00,1.9893,1.98945,1.98925,1.98945,153000000.0
2008-02-01 07:36:00,1.98945,1.98945,1.98935,1.9894,126600000.0
2008-02-01 07:37:00,1.9894,1.98965,1.9894,1.98965,137300000.0
2008-02-01 07:38:00,1.98965,1.9897,1.98965,1.98965,21800000.0
2008-02-01 07:39:00,1.98975,1.9898,1.98965,1.98965,54200000.0
2008-02-01 07:40:00,1.98965,1.9897,1.9896,1.9897,33200000.0
2008-02-01 07:41:00,1.9897,1.98975,1.9896,1.9897,55000000.0
2008-02-01 07:42:00,1.9897,1.9897,1.98945,1.98965,32400000.0
2008-02-01 07:43:00,1.98965,1.9898,1.98965,1.9898,46200000.0
2008-02-01 07:44:00,1.9898,1.9898,1.98955,1.98955,55500000.0
2008-02-01 07:45:00,1.98955,1.98975,1.98955,1.98975,17500000.0
2008-02-01 07:46:00,1.98975,1.98985,1.98975,1.9898,46400000.0
2008-02-01 07:47:00,1.98985,1.98985,1.98965,1.98985,35800000.0
2008-02-01 07:48:00,1.98985,1.9899,1.9897,1.98985,42300000.0
2008-02-01 07:49:00,1.98985,1.9899,1.9898,1.98985,29600000.0
2008-02-01 07:50:00,1.9898,1.9899,1.9898,1.98985,20000000.0
2008-02-01 07:51:00,1.98985,1.98985,1.98975,1.98985,51300000.0
2008-02-01 07:52:00,1.98985,1.98985,1.98965,1.98975,159800000.0
2008-02-01 07:53:00,1.98975,1.9899,1.9896,1.98965,115000000.0
2008-02-01 07:54:00,1.98975,1.98975,1.98965,1.9897,30300000.0
2008-02-01 07:55:00,1.9897,1.9899,1.9897,1.98975,55600000.0
2008-02-01 07:56:00,1.98975,1.98975,1.98955,1.9896,12700000.0
2008-02-01 07:57:00,1.98975,1.98975,1.98965,1.98975,15600000.0
2008-02-01 07:58:00,1.98975,1.99,1.98965,1.99,53700000.0
2008-02-01 07:59:00,1.99,1.9901,1.98985,1.99005,68200000.0
2008-02-01 08:00:00,1.99005,1.99005,1.9896,1.98965,211400000.0
2008-02-01 08:01:00,1.98985,1.98985,1.9896,1.98975,68400003.0
2008-02-01 08:02:00,1.98975,1.98995,1.98975,1.98995,32000000.0
2008-02-01 08:03:00,1.98995,1.98995,1.98985,1.98985,19000000.0
2008-02-01 08:04:00,1.98995,1.98995,1.9898,1.9898,30700000.0
2008-02-01 08:05:00,1.9898,1.9901,1.9898,1.99005,128400000.0
2008-02-01 08:06:00,1.99005,1.9901,1.99005,1.9901,49400000.0
2008-02-01 08:07:00,1.9901,1.9902,1.98985,1.98995,202000000.0
2008-02-01 08:08:00,1.98995,1.9902,1.98995,1.9901,172600000.0
2008-02-01 08:09:00,1.9901,1.99015,1.98975,1.98975,146400000.0
2008-02-01 08:10:00,1.98975,1.99,1.98975,1.98995,81200000.0
2008-02-01 08:11:00,1.98995,1.99005,1.98965,1.98965,57500000.0
2008-02-01 08:12:00,1.98965,1.9901,1.98965,1.9901,33200000.0
2008-02-01 08:13:00,1.9901,1.9901,1.9898,1.9898,47500000.0
2008-02-01 08:14:00,1.9898,1.98995,1.98935,1.98935,126200000.0
2008-02-01 08:15:00,1.98935,1.98945,1.9891,1.98915,349100000.0
2008-02-01 08:16:00,1.9891,1.9894,1.9891,1.98935,171600000.0
2008-02-01 08:17:00,1.98935,1.98955,1.9891,1.98925,378000000.0
2008-02-01 08:18:00,1.98925,1.9893,1.98915,1.98915,188200000.0
2008-02-01 08:19:00,1.98915,1.98985,1.98915,1.98955,206300000.0
2008-02-01 08:20:00,1.98955,1.98955,1.98895,1.9891,248100004.0
2008-02-01 08:21:00,1.9891,1.98935,1.9889,1.98935,195200000.0
2008-02-01 08:22:00,1.98935,1.98965,1.98925,1.9895,79900000.0
2008-02-01 08:23:00,1.9895,1.98975,1.9895,1.9897,193099998.0
2008-02-01 08:24:00,1.9897,1.99005,1.98935,1.99005,183200000.0
2008-02-01 08:25:00,1.99005,1.9901,1.9897,1.98975,198600000.0
2008-02-01 08:26:00,1.98975,1.98975,1.98925,1.98975,59600000.0
2008-02-01 08:27:00,1.98975,1.98975,1.98925,1.98925,41800000.0
2008-02-01 08:28:00,1.98925,1.9893,1.98915,1.9893,95400000.0
2008-02-01 08:29:00,1.9893,1.9893,1.98915,1.9892,133000000.0
2008-02-01 08:30:00,1.9892,1.9892,1.9892,1.9892,25200000.0
2008-02-01 08:31:00,1.9892,1.9892,1.989,1.989,108600000.0
2008-02-01 08:32:00,1.989,1.9892,1.9889,1.989,221000000.0
2008-02-01 08:33:00,1.98895,1.989,1.98895,1.989,135400000.0
2008-02-01 08:34:00,1.98895,1.98925,1.98895,1.98925,101700000.0
2008-02-01 08:35:00,1.98925,1.98925,1.98915,1.9892,37600000.0
2008-02-01 08:36:00,1.9892,1.9892,1.98905,1.9892,77000000.0
2008-02-01 08:37:00,1.9892,1.9892,1.98905,1.98905,99600000.0
2008-02-01 08:38:00,1.98905,1.98935,1.989,1.9893,136800000.0
2008-02-01 08:39:00,1.9893,1.98945,1.9892,1.9894,183200000.0
2008-02-01 08:40:00,1.98935,1.98945,1.98915,1.98915,294300000.0
2008-02-01 08:41:00,1.98915,1.9893,1.9891,1.9893,335800000.0
2008-02-01 08:42:00,1.9893,1.9895,1.9893,1.98935,162600000.0
2008-02-01 08:43:00,1.98935,1.98935,1.98925,1.98925,76400000.0
2008-02-01 08:44:00,1.98925,1.9894,1.98915,1.98915,94000000.0
2008-02-01 08:45:00,1.9891,1.9893,1.9891,1.9892,117900000.0
2008-02-01 08:46:00,1.9892,1.9893,1.98915,1.9893,196000001.0
2008-02-01 08:47:00,1.9893,1.9894,1.9893,1.9893,30200000.0
2008-02-01 08:48:00,1.9893,1.9894,1.98925,1.9893,71400000.0
2008-02-01 08:49:00,1.9893,1.9893,1.9891,1.9893,108900000.0
2008-02-01 08:50:00,1.9893,1.9893,1.9892,1.9892,86200000.0
2008-02-01 08:51:00,1.9892,1.9892,1.9892,1.9892,88800000.0
2008-02-01 08:52:00,1.98915,1.9892,1.9891,1.98915,146800000.0
2008-02-01 08:53:00,1.9891,1.9891,1.9889,1.9889,178000000.0
2008-02-01 08:54:00,1.989,1.9892,1.9889,1.9892,136200000.0
2008-02-01 08:55:00,1.9892,1.9894,1.98915,1.9893,13700000.0
2008-02-01 08:56:00,1.98925,1.9894,1.98925,1.9894,15400000.0
2008-02-01 08:57:00,1.9894,1.9894,1.98865,1.9888,90800000.0
2008-02-01 08:58:00,1.9888,1.9892,1.98855,1.98865,271500001.0
2008-02-01 08:59:00,1.9887,1.98895,1.9886,1.98885,137600000.0
2008-02-01 09:00:00,1.9888,1.9891,1.9888,1.98905,142300000.0
2008-02-01 09:01:00,1.98905,1.9891,1.9888,1.98895,105400000.0
2008-02-01 09:02:00,1.98895,1.9891,1.98885,1.989,237000000.0
2008-02-01 09:03:00,1.989,1.98915,1.98895,1.98915,94800000.0
2008-02-01 09:04:00,1.98915,1.9893,1.98915,1.9893,102200000.0
2008-02-01 09:05:00,1.9893,1.9896,1.9893,1.9896,121900000.0
2008-02-01 09:06:00,1.9896,1.98975,1.9895,1.98975,163200000.0
2008-02-01 09:07:00,1.98975,1.98975,1.9896,1.9897,139800000.0
2008-02-01 09:08:00,1.9897,1.99005,1.98965,1.99,324100000.0
2008-02-01 09:09:00,1.98995,1.99035,1.9899,1.9903,336800000.0
2008-02-01 09:10:00,1.9903,1.9904,1.99025,1.9904,102200000.0
2008-02-01 09:11:00,1.9904,1.99045,1.9903,1.9904,42800000.0
2008-02-01 09:12:00,1.9904,1.99055,1.9903,1.9904,231000000.0
2008-02-01 09:13:00,1.9904,1.9904,1.99015,1.99025,83400000.0
2008-02-01 09:14:00,1.99025,1.99025,1.98995,1.9901,188100000.0
2008-02-01 09:15:00,1.9901,1.9901,1.9898,1.9898,159400000.0
2008-02-01 09:16:00,1.9898,1.98985,1.98975,1.98975,186000000.0
2008-02-01 09:17:00,1.98975,1.9898,1.9897,1.9898,555500000.0
2008-02-01 09:18:00,1.9898,1.9898,1.98965,1.98975,171700000.0
2008-02-01 09:19:00,1.98975,1.98975,1.9896,1.98975,704300004.0
2008-02-01 09:20:00,1.98975,1.98975,1.9897,1.98975,280800000.0
2008-02-01 09:21:00,1.98975,1.9901,1.9897,1.9901,303300000.0
2008-02-01 09:22:00,1.9901,1.9903,1.9901,1.9902,421100000.0
2008-02-01 09:23:00,1.9902,1.99035,1.99015,1.99025,857500000.0
2008-02-01 09:24:00,1.9902,1.99025,1.9896,1.9896,1087100000.0
2008-02-01 09:25:00,1.9896,1.9901,1.98925,1.9899,960800000.0
2008-02-01 09:26:00,1.9899,1.99005,1.9894,1.98985,593300000.0
2008-02-01 09:27:00,1.98985,1.9901,1.9896,1.9897,609600000.0
2008-02-01 09:28:00,1.9897,1.98975,1.9896,1.98975,525500000.0
2008-02-01 09:29:00,1.98975,1.98985,1.9895,1.98975,487100000.0
2008-02-01 09:30:00,1.98975,1.9898,1.98965,1.9897,115800000.0
2008-02-01 09:31:00,1.9897,1.9902,1.9897,1.98985,383800000.0
2008-02-01 09:32:00,1.98985,1.98985,1.98935,1.98935,296100000.0
2008-02-01 09:33:00,1.98935,1.9894,1.9893,1.98935,379000000.0
2008-02-01 09:34:00,1.98935,1.98945,1.9892,1.98925,208080000.0
2008-02-01 09:35:00,1.98925,1.9897,1.9892,1.98965,438699996.0
2008-02-01 09:36:00,1.98965,1.9897,1.9895,1.98965,155300000.0
2008-02-01 09:37:00,1.98965,1.98985,1.9895,1.98955,140700000.0
2008-02-01 09:38:00,1.98955,1.98985,1.98945,1.9895,280900000.0
2008-02-01 09:39:00,1.9895,1.99015,1.98945,1.9897,250200000.0
2008-02-01 09:40:00,1.98975,1.99,1.9896,1.98965,343200000.0
2008-02-01 09:41:00,1.98965,1.9898,1.9896,1.9896,821200000.0
2008-02-01 09:42:00,1.98965,1.9901,1.9896,1.99,434500000.0
2008-02-01 09:43:00,1.99005,1.9902,1.99,1.99015,396300000.0
2008-02-01 09:44:00,1.9901,1.99025,1.98995,1.99015,311000000.0
2008-02-01 09:45:00,1.99015,1.9905,1.99015,1.99045,65300000.0
2008-02-01 09:46:00,1.99045,1.99045,1.9901,1.99015,350200000.0
2008-02-01 09:47:00,1.99015,1.9905,1.99015,1.99035,371200000.0
2008-02-01 09:48:00,1.99035,1.99085,1.9903,1.99075,460500000.0
2008-02-01 09:49:00,1.99075,1.99095,1.99065,1.9909,366100000.0
2008-02-01 09:50:00,1.9909,1.9909,1.9907,1.9907,435800000.0
2008-02-01 09:51:00,1.99075,1.99095,1.99065,1.9907,282000000.0
2008-02-01 09:52:00,1.9907,1.9909,1.99055,1.9906,92300000.0
2008-02-01 09:53:00,1.99055,1.9908,1.99045,1.9908,156700000.0
2008-02-01 09:54:00,1.9908,1.99085,1.99065,1.9907,102700000.0
2008-02-01 09:55:00,1.9907,1.99095,1.99065,1.99065,82000000.0
2008-02-01 09:56:00,1.99075,1.9909,1.99075,1.99085,168200000.0
2008-02-01 09:57:00,1.9908,1.9909,1.99055,1.9909,191400000.0
2008-02-01 09:58:00,1.99085,1.9909,1.9907,1.9908,138900000.0
2008-02-01 09:59:00,1.9908,1.9908,1.9902,1.9903,168700000.0
2008-02-01 10:00:00,1.9903,1.9906,1.9901,1.9906,149700000.0
2008-02-01 10:01:00,1.99055,1.99055,1.99035,1.99045,252200000.0
2008-02-01 10:02:00,1.99045,1.99075,1.99045,1.9907,349100000.0
2008-02-01 10:03:00,1.99065,1.99085,1.99065,1.9908,323000000.0
2008-02-01 10:04:00,1.9908,1.9915,1.9906,1.99145,845600000.0
2008-02-01 10:05:00,1.9915,1.99195,1.9915,1.9919,294100000.0
2008-02-01 10:06:00,1.992,1.9921,1.99185,1.99195,187900000.0
2008-02-01 10:07:00,1.99195,1.9928,1.99195,1.99235,281300000.0
2008-02-01 10:08:00,1.99235,1.9926,1.9922,1.99255,309500000.0
2008-02-01 10:09:00,1.9925,1.9926,1.99225,1.9923,168000000.0
2008-02-01 10:10:00,1.9923,1.99255,1.99175,1.9919,361900000.0
2008-02-01 10:11:00,1.99195,1.99245,1.99185,1.99245,240700000.0
2008-02-01 10:12:00,1.99245,1.99255,1.99235,1.9924,271000000.0
2008-02-01 10:13:00,1.9924,1.99265,1.99215,1.99215,452799996.0
2008-02-01 10:14:00,1.99225,1.9929,1.99225,1.99285,363900000.0
2008-02-01 10:15:00,1.99285,1.9934,1.99285,1.99325,383200000.0
2008-02-01 10:16:00,1.9932,1.99355,1.99275,1.99315,296100000.0
2008-02-01 10:17:00,1.99315,1.99335,1.993,1.99305,343500000.0
2008-02-01 10:18:00,1.99305,1.99365,1.99305,1.99365,431900000.0
2008-02-01 10:19:00,1.9936,1.99375,1.99325,1.9934,184300000.0
2008-02-01 10:20:00,1.9934,1.9935,1.99265,1.9928,321499999.0
2008-02-01 10:21:00,1.9928,1.99295,1.9926,1.9928,262700000.0
2008-02-01 10:22:00,1.9928,1.99285,1.99245,1.9928,335399999.0
2008-02-01 10:23:00,1.9928,1.9928,1.9923,1.99235,255499997.0
2008-02-01 10:24:00,1.99235,1.99275,1.9923,1.9926,263900000.0
2008-02-01 10:25:00,1.99265,1.99275,1.99255,1.99265,234100000.0
2008-02-01 10:26:00,1.9926,1.99265,1.99235,1.99245,208100000.0
2008-02-01 10:27:00,1.99245,1.9925,1.99205,1.99215,141200000.0
2008-02-01 10:28:00,1.99215,1.99245,1.99205,1.9921,330899999.0
2008-02-01 10:29:00,1.99205,1.99205,1.99155,1.9917,517200000.0
2008-02-01 10:30:00,1.99175,1.9923,1.99175,1.99195,523899995.0
2008-02-01 10:31:00,1.99195,1.99255,1.99195,1.99255,423699998.0
2008-02-01 10:32:00,1.99255,1.9928,1.9925,1.9927,585200000.0
2008-02-01 10:33:00,1.9926,1.99285,1.9926,1.9928,536800000.0
2008-02-01 10:34:00,1.9928,1.99295,1.99245,1.99265,370600000.0
2008-02-01 10:35:00,1.99265,1.99295,1.99255,1.9929,192700000.0
2008-02-01 10:36:00,1.9929,1.99295,1.9927,1.99285,264700000.0
2008-02-01 10:37:00,1.9928,1.99315,1.9927,1.9927,303100000.0
2008-02-01 10:38:00,1.9927,1.99295,1.99235,1.9928,190800000.0
2008-02-01 10:39:00,1.9928,1.9928,1.99235,1.9925,230100000.0
2008-02-01 10:40:00,1.9925,1.9925,1.99195,1.99225,442799999.0
2008-02-01 10:41:00,1.99225,1.99225,1.99185,1.992,117200000.0
2008-02-01 10:42:00,1.992,1.992,1.9917,1.9917,130899998.0
2008-02-01 10:43:00,1.9917,1.99185,1.99165,1.9917,59600000.0
2008-02-01 10:44:00,1.9917,1.99185,1.99155,1.9917,221300000.0
2008-02-01 10:45:00,1.9917,1.99185,1.99165,1.99185,295800000.0
2008-02-01 10:46:00,1.99185,1.99185,1.99165,1.9917,194500000.0
2008-02-01 10:47:00,1.9917,1.99185,1.99165,1.99175,229800000.0
2008-02-01 10:48:00,1.99175,1.99175,1.9916,1.99175,61750000.0
2008-02-01 10:49:00,1.9917,1.99175,1.99165,1.99175,79900000.0
2008-02-01 10:50:00,1.99175,1.9919,1.9917,1.9919,133200000.0
2008-02-01 10:51:00,1.9919,1.99195,1.99145,1.99145,102399999.0
2008-02-01 10:52:00,1.99145,1.99165,1.99135,1.99155,245800000.0
2008-02-01 10:53:00,1.99155,1.99155,1.9908,1.9911,232600000.0
2008-02-01 10:54:00,1.9911,1.9914,1.99105,1.99135,261600000.0
2008-02-01 10:55:00,1.99135,1.9915,1.99135,1.99145,118900000.0
2008-02-01 10:56:00,1.99145,1.99145,1.99095,1.991,139400000.0
2008-02-01 10:57:00,1.991,1.99145,1.991,1.99125,136800000.0
2008-02-01 10:58:00,1.99125,1.99135,1.99095,1.9911,188100000.0
2008-02-01 10:59:00,1.9911,1.99115,1.99075,1.9908,143600000.0
2008-02-01 11:00:00,1.9908,1.99125,1.9908,1.9911,152000000.0
2008-02-01 11:01:00,1.9911,1.99115,1.99085,1.99085,138850000.0
2008-02-01 11:02:00,1.99085,1.99115,1.99085,1.9909,483799997.0
2008-02-01 11:03:00,1.9909,1.99095,1.9907,1.9908,188800000.0
2008-02-01 11:04:00,1.9908,1.9911,1.9908,1.99095,188200000.0
2008-02-01 11:05:00,1.99095,1.9911,1.9907,1.9907,300400000.0
2008-02-01 11:06:00,1.9907,1.9908,1.9907,1.99075,191000000.0
2008-02-01 11:07:00,1.99075,1.9908,1.99075,1.99075,135400000.0
2008-02-01 11:08:00,1.99075,1.99075,1.9901,1.99045,497500000.0
2008-02-01 11:09:00,1.99045,1.99055,1.99035,1.99035,234500000.0
2008-02-01 11:10:00,1.99035,1.99065,1.9903,1.99035,285599999.0
2008-02-01 11:11:00,1.99035,1.99055,1.9903,1.99055,405299999.0
2008-02-01 11:12:00,1.99055,1.99065,1.99045,1.9906,200700000.0
2008-02-01 11:13:00,1.9906,1.99075,1.99045,1.9907,110700000.0
2008-02-01 11:14:00,1.9907,1.991,1.9906,1.9907,315200000.0
2008-02-01 11:15:00,1.9907,1.9908,1.99045,1.9907,278700000.0
2008-02-01 11:16:00,1.9907,1.9908,1.9904,1.9904,213100000.0
2008-02-01 11:17:00,1.9904,1.99055,1.99025,1.9904,91700000.0
2008-02-01 11:18:00,1.9904,1.9905,1.9902,1.9904,143400000.0
2008-02-01 11:19:00,1.9904,1.9906,1.99035,1.9905,68900000.0
2008-02-01 11:20:00,1.9905,1.9905,1.9902,1.9903,147000000.0
2008-02-01 11:21:00,1.99035,1.9905,1.9903,1.99035,248100000.0
2008-02-01 11:22:00,1.99035,1.9904,1.9902,1.9902,259100000.0
2008-02-01 11:23:00,1.9902,1.9903,1.98995,1.9902,248700001.0
2008-02-01 11:24:00,1.9902,1.99025,1.9898,1.9898,258000000.0
2008-02-01 11:25:00,1.9898,1.99025,1.9898,1.9902,411400000.0
2008-02-01 11:26:00,1.9902,1.99045,1.9902,1.99045,168600000.0
2008-02-01 11:27:00,1.99045,1.99095,1.9904,1.99065,333000000.0
2008-02-01 11:28:00,1.99065,1.991,1.99065,1.991,160300000.0
2008-02-01 11:29:00,1.991,1.99105,1.9905,1.99055,185500000.0
2008-02-01 11:30:00,1.99055,1.99055,1.989,1.9892,313100000.0
2008-02-01 11:31:00,1.98925,1.99055,1.98915,1.99055,195000000.0
2008-02-01 11:32:00,1.99055,1.99055,1.99015,1.99015,301400000.0
2008-02-01 11:33:00,1.99015,1.9902,1.9896,1.9897,231100000.0
2008-02-01 11:34:00,1.9897,1.99,1.9897,1.99,97500000.0
2008-02-01 11:35:00,1.99,1.99065,1.9899,1.99055,273500000.0
2008-02-01 11:36:00,1.99055,1.99115,1.9905,1.9909,229700000.0
2008-02-01 11:37:00,1.9909,1.99105,1.99075,1.9908,61300000.0
2008-02-01 11:38:00,1.9908,1.99125,1.99065,1.99105,204400000.0
2008-02-01 11:39:00,1.99105,1.99135,1.991,1.9911,284300000.0
2008-02-01 11:40:00,1.9911,1.9912,1.991,1.9912,267500000.0
2008-02-01 11:41:00,1.99115,1.9916,1.99115,1.9915,313300000.0
2008-02-01 11:42:00,1.9915,1.99205,1.9915,1.9919,232000000.0
2008-02-01 11:43:00,1.9919,1.992,1.9917,1.99185,85300000.0
2008-02-01 11:44:00,1.99185,1.9919,1.99135,1.9915,317400000.0
2008-02-01 11:45:00,1.9915,1.9916,1.9909,1.9911,384600000.0
2008-02-01 11:46:00,1.9911,1.9913,1.99075,1.99075,282700000.0
2008-02-01 11:47:00,1.99075,1.99085,1.99065,1.99085,137100000.0
2008-02-01 11:48:00,1.99085,1.9909,1.99085,1.99085,73400000.0
2008-02-01 11:49:00,1.99085,1.9909,1.99075,1.9908,142240080.0
2008-02-01 11:50:00,1.9908,1.9908,1.9903,1.99045,272700000.0
2008-02-01 11:51:00,1.99045,1.9906,1.99045,1.9906,58100000.0
2008-02-01 11:52:00,1.99055,1.99155,1.99055,1.9914,221200000.0
2008-02-01 11:53:00,1.9914,1.99165,1.9913,1.99145,228400000.0
2008-02-01 11:54:00,1.99145,1.99165,1.99145,1.99155,131400000.0
2008-02-01 11:55:00,1.9916,1.9921,1.9915,1.9921,320900000.0
2008-02-01 11:56:00,1.9921,1.9923,1.99195,1.9921,203300000.0
2008-02-01 11:57:00,1.9921,1.9928,1.9921,1.99275,333600000.0
2008-02-01 11:58:00,1.99275,1.99305,1.99265,1.99305,437200000.0
2008-02-01 11:59:00,1.99305,1.99325,1.9929,1.99305,469900000.0
2008-02-01 12:00:00,1.99305,1.99315,1.99225,1.99225,493600000.0
2008-02-01 12:01:00,1.99225,1.9926,1.9922,1.9923,290100000.0
2008-02-01 12:02:00,1.99225,1.99225,1.9919,1.992,318700000.0
2008-02-01 12:03:00,1.992,1.99255,1.9919,1.99225,461800002.0
2008-02-01 12:04:00,1.9922,1.99235,1.99195,1.99205,194800000.0
2008-02-01 12:05:00,1.99215,1.99255,1.9921,1.99235,200600000.0
2008-02-01 12:06:00,1.99235,1.99235,1.99215,1.99215,114600000.0
2008-02-01 12:07:00,1.9922,1.9922,1.992,1.9921,131100000.0
2008-02-01 12:08:00,1.99215,1.9922,1.99195,1.99195,117900000.0
2008-02-01 12:09:00,1.99195,1.99205,1.99195,1.99195,69700000.0
2008-02-01 12:10:00,1.99195,1.992,1.99155,1.9917,185000000.0
2008-02-01 12:11:00,1.99175,1.99175,1.9915,1.9916,272700000.0
2008-02-01 12:12:00,1.9916,1.9921,1.99155,1.992,239700000.0
2008-02-01 12:13:00,1.992,1.9922,1.99175,1.9922,278300000.0
2008-02-01 12:14:00,1.99225,1.99225,1.99155,1.99165,176800000.0
2008-02-01 12:15:00,1.99165,1.99185,1.99155,1.9916,220000000.0
2008-02-01 12:16:00,1.99155,1.9916,1.9912,1.99155,277700000.0
2008-02-01 12:17:00,1.99155,1.99165,1.99105,1.99115,284199998.0
2008-02-01 12:18:00,1.99095,1.99095,1.9907,1.99075,240700000.0
2008-02-01 12:19:00,1.9907,1.991,1.9904,1.99065,462999999.0
2008-02-01 12:20:00,1.99065,1.99115,1.9906,1.99105,330400000.0
2008-02-01 12:21:00,1.991,1.99105,1.99075,1.99095,117700000.0
2008-02-01 12:22:00,1.99095,1.99125,1.99075,1.99125,69100000.0
2008-02-01 12:23:00,1.99125,1.99125,1.99045,1.99065,221700000.0
2008-02-01 12:24:00,1.99065,1.99075,1.99035,1.9906,135700000.0
2008-02-01 12:25:00,1.99055,1.99085,1.9905,1.99075,171500000.0
2008-02-01 12:26:00,1.9908,1.9909,1.99055,1.9909,229300000.0
2008-02-01 12:27:00,1.9909,1.99115,1.99065,1.9908,149100000.0
2008-02-01 12:28:00,1.9908,1.99085,1.9906,1.99065,115800000.0
2008-02-01 12:29:00,1.99065,1.99085,1.9906,1.99075,84000000.0
2008-02-01 12:30:00,1.99075,1.9908,1.9902,1.9902,232700000.0
2008-02-01 12:31:00,1.9902,1.99035,1.98995,1.99035,287900000.0
2008-02-01 12:32:00,1.99035,1.9907,1.99005,1.99005,217400001.0
2008-02-01 12:33:00,1.99005,1.9907,1.99005,1.9906,190400000.0
2008-02-01 12:34:00,1.9906,1.9907,1.99015,1.99035,146900000.0
2008-02-01 12:35:00,1.99035,1.9906,1.9902,1.99025,324700000.0
2008-02-01 12:36:00,1.9902,1.9905,1.99015,1.99035,171000000.0
2008-02-01 12:37:00,1.99035,1.9904,1.9901,1.9901,178000000.0
2008-02-01 12:38:00,1.9901,1.9903,1.9901,1.9903,82600000.0
2008-02-01 12:39:00,1.9903,1.9904,1.98975,1.98975,105400000.0
2008-02-01 12:40:00,1.98975,1.9903,1.9897,1.9903,203200000.0
2008-02-01 12:41:00,1.9903,1.99035,1.9902,1.99025,97300000.0
2008-02-01 12:42:00,1.9903,1.9904,1.9899,1.99015,357900000.0
2008-02-01 12:43:00,1.99015,1.99035,1.99005,1.9901,201700000.0
2008-02-01 12:44:00,1.9901,1.99045,1.99005,1.99045,106100000.0
2008-02-01 12:45:00,1.9904,1.9907,1.9904,1.9907,56500000.0
2008-02-01 12:46:00,1.9907,1.99075,1.99015,1.99015,262700000.0
2008-02-01 12:47:00,1.99015,1.99035,1.9901,1.9902,167500000.0
2008-02-01 12:48:00,1.99025,1.9905,1.99005,1.9901,312400000.0
2008-02-01 12:49:00,1.9901,1.9903,1.9901,1.99025,69600000.0
2008-02-01 12:50:00,1.99025,1.9903,1.99015,1.9903,93300000.0
2008-02-01 12:51:00,1.9903,1.9903,1.98985,1.98995,24500000.0
2008-02-01 12:52:00,1.98995,1.99,1.9899,1.98995,37000000.0
2008-02-01 12:53:00,1.98995,1.9901,1.9898,1.99,67100000.0
2008-02-01 12:54:00,1.99,1.99,1.9899,1.98995,31200000.0
2008-02-01 12:55:00,1.98995,1.9901,1.9897,1.9897,72000000.0
2008-02-01 12:56:00,1.9897,1.9897,1.98935,1.98945,97400000.0
2008-02-01 12:57:00,1.9894,1.98955,1.9893,1.9895,39400000.0
2008-02-01 12:58:00,1.9895,1.9895,1.98935,1.98945,33100000.0
2008-02-01 12:59:00,1.98945,1.98955,1.9894,1.9895,30600000.0
2008-02-01 13:00:00,1.9895,1.9895,1.9894,1.98945,66200000.0
2008-02-01 13:01:00,1.98945,1.98955,1.9894,1.9895,51400000.0
2008-02-01 13:02:00,1.9895,1.98955,1.9894,1.98945,81800000.0
2008-02-01 13:03:00,1.98945,1.9895,1.98915,1.98915,87700000.0
2008-02-01 13:04:00,1.98915,1.98935,1.98915,1.9893,100800000.0
2008-02-01 13:05:00,1.9893,1.98935,1.9892,1.98935,146000000.0
2008-02-01 13:06:00,1.98935,1.9894,1.98925,1.9893,219900000.0
2008-02-01 13:07:00,1.9893,1.9893,1.9891,1.9891,164300000.0
2008-02-01 13:08:00,1.98905,1.9893,1.98905,1.98915,206000000.0
2008-02-01 13:09:00,1.98915,1.9895,1.98915,1.9892,157100000.0
2008-02-01 13:10:00,1.9892,1.9893,1.9887,1.9887,113500000.0
2008-02-01 13:11:00,1.9887,1.98895,1.9885,1.9888,156500000.0
2008-02-01 13:12:00,1.98885,1.98905,1.9887,1.9889,278800000.0
2008-02-01 13:13:00,1.98885,1.9892,1.98885,1.9892,79300000.0
2008-02-01 13:14:00,1.9892,1.9893,1.989,1.9892,86100000.0
2008-02-01 13:15:00,1.9892,1.99005,1.9892,1.99,205600000.0
2008-02-01 13:16:00,1.99,1.9908,1.98975,1.99055,346300000.0
2008-02-01 13:17:00,1.99055,1.9909,1.99025,1.99025,349900004.0
2008-02-01 13:18:00,1.99025,1.99085,1.99025,1.99085,328800001.0
2008-02-01 13:19:00,1.99085,1.991,1.9907,1.9909,744699999.0
2008-02-01 13:20:00,1.9909,1.9911,1.9907,1.9907,471600000.0
2008-02-01 13:21:00,1.9907,1.99075,1.99065,1.9907,156400001.0
2008-02-01 13:22:00,1.9907,1.9907,1.99045,1.9905,280200002.0
2008-02-01 13:23:00,1.99045,1.9906,1.99015,1.9904,351300000.0
2008-02-01 13:24:00,1.9904,1.99055,1.99035,1.9904,153700000.0
2008-02-01 13:25:00,1.9904,1.9905,1.99035,1.9905,38900000.0
2008-02-01 13:26:00,1.99045,1.99085,1.9901,1.99065,715700000.0
2008-02-01 13:27:00,1.9907,1.99165,1.9906,1.9914,309000000.0
2008-02-01 13:28:00,1.9914,1.99155,1.99105,1.9914,258900000.0
2008-02-01 13:29:00,1.9914,1.9914,1.991,1.9911,164500000.0
2008-02-01 13:30:00,1.9911,1.9911,1.99075,1.99105,232200001.0
2008-02-01 13:31:00,1.99105,1.9914,1.99095,1.99105,299400001.0
2008-02-01 13:32:00,1.99105,1.9911,1.99095,1.99095,253200000.0
2008-02-01 13:33:00,1.99095,1.99115,1.9907,1.99115,396999996.0
2008-02-01 13:34:00,1.99115,1.99145,1.99105,1.9914,232500000.0
2008-02-01 13:35:00,1.99145,1.99155,1.9911,1.9914,195900000.0
2008-02-01 13:36:00,1.99135,1.99145,1.9913,1.99135,113000000.0
2008-02-01 13:37:00,1.9913,1.9914,1.9913,1.9914,19400000.0
2008-02-01 13:38:00,1.9914,1.99145,1.99135,1.99135,198100000.0
2008-02-01 13:39:00,1.99135,1.99165,1.9913,1.9916,126600000.0
2008-02-01 13:40:00,1.9916,1.9918,1.9916,1.9918,277499999.0
2008-02-01 13:41:00,1.9918,1.99215,1.9917,1.99215,161100000.0
2008-02-01 13:42:00,1.99225,1.99235,1.99195,1.9922,219700000.0
2008-02-01 13:43:00,1.99215,1.9926,1.99215,1.9925,255300000.0
2008-02-01 13:44:00,1.99245,1.99245,1.99205,1.99225,288500000.0
2008-02-01 13:45:00,1.9923,1.9923,1.99215,1.99215,263600000.0
2008-02-01 13:46:00,1.99215,1.99235,1.99205,1.9921,152600000.0
2008-02-01 13:47:00,1.9921,1.99225,1.9921,1.99225,251000000.0
2008-02-01 13:48:00,1.9922,1.99225,1.9921,1.9922,217500000.0
2008-02-01 13:49:00,1.9922,1.9925,1.99215,1.9924,139400000.0
2008-02-01 13:50:00,1.99225,1.9926,1.99225,1.99235,195300000.0
2008-02-01 13:51:00,1.99235,1.9927,1.99235,1.9926,332300000.0
2008-02-01 13:52:00,1.9926,1.9928,1.99245,1.9928,497899995.0
2008-02-01 13:53:00,1.9928,1.99305,1.99275,1.99295,405799998.0
2008-02-01 13:54:00,1.99295,1.99315,1.99285,1.99305,256800000.0
2008-02-01 13:55:00,1.99305,1.9933,1.9928,1.9931,414700000.0
2008-02-01 13:56:00,1.99325,1.99335,1.993,1.9933,476100000.0
2008-02-01 13:57:00,1.9933,1.99405,1.99315,1.9938,453499998.0
2008-02-01 13:58:00,1.9938,1.9938,1.9924,1.99285,351400000.0
2008-02-01 13:59:00,1.99285,1.99305,1.99005,1.992,313050001.0
2008-02-01 14:00:00,1.9918,1.9929,1.99145,1.99165,326400000.0
2008-02-01 14:01:00,1.99165,1.992,1.99145,1.99165,503000001.0
2008-02-01 14:02:00,1.9916,1.9918,1.99125,1.9913,313100000.0
2008-02-01 14:03:00,1.9913,1.9913,1.99035,1.99035,191900001.0
2008-02-01 14:04:00,1.99035,1.99105,1.99035,1.99085,458300003.0
2008-02-01 14:05:00,1.99085,1.9909,1.9904,1.9905,581900001.0
2008-02-01 14:06:00,1.9905,1.99055,1.9898,1.9899,371500002.0
2008-02-01 14:07:00,1.9899,1.99,1.9894,1.9897,335300001.0
2008-02-01 14:08:00,1.98965,1.9903,1.98965,1.99025,288700000.0
2008-02-01 14:09:00,1.9903,1.9903,1.98975,1.98975,340000000.0
2008-02-01 14:10:00,1.9897,1.99,1.9897,1.98985,78000000.0
2008-02-01 14:11:00,1.98985,1.99,1.98955,1.9898,240699999.0
2008-02-01 14:12:00,1.9898,1.9898,1.98925,1.98945,209200000.0
2008-02-01 14:13:00,1.98945,1.98955,1.98945,1.98955,117400000.0
2008-02-01 14:14:00,1.9895,1.98985,1.9895,1.9897,351200000.0
2008-02-01 14:15:00,1.98975,1.98995,1.98965,1.98975,394200003.0
2008-02-01 14:16:00,1.98975,1.9899,1.98975,1.9899,142200000.0
2008-02-01 14:17:00,1.9899,1.9899,1.98925,1.98925,157800000.0
2008-02-01 14:18:00,1.98925,1.98925,1.9883,1.98845,644099998.0
2008-02-01 14:19:00,1.98845,1.9893,1.98835,1.98925,493400000.0
2008-02-01 14:20:00,1.98925,1.9893,1.9887,1.98875,369300000.0
2008-02-01 14:21:00,1.9889,1.9891,1.98885,1.98895,418500000.0
2008-02-01 14:22:00,1.98895,1.9893,1.98845,1.98885,540600000.0
2008-02-01 14:23:00,1.9888,1.9891,1.9888,1.9889,211399999.0
2008-02-01 14:24:00,1.9889,1.9889,1.98835,1.98835,113200000.0
2008-02-01 14:25:00,1.9884,1.9884,1.98775,1.9878,204800000.0
2008-02-01 14:26:00,1.9878,1.98805,1.98765,1.9878,684499998.0
2008-02-01 14:27:00,1.98785,1.988,1.98765,1.98785,342500000.0
2008-02-01 14:28:00,1.98785,1.9883,1.9878,1.98815,390300000.0
2008-02-01 14:29:00,1.98815,1.98825,1.98805,1.9882,275100000.0
2008-02-01 14:30:00,1.9882,1.9882,1.988,1.98805,157000000.0
2008-02-01 14:31:00,1.98805,1.9881,1.98785,1.988,259500000.0
2008-02-01 14:32:00,1.98805,1.9882,1.98795,1.98815,279100001.0
2008-02-01 14:33:00,1.9882,1.9882,1.9878,1.98785,468500000.0
2008-02-01 14:34:00,1.9878,1.98795,1.98675,1.9871,499500000.0
2008-02-01 14:35:00,1.9871,1.9874,1.98675,1.9868,207900000.0
2008-02-01 14:36:00,1.9868,1.98695,1.985,1.98565,465800000.0
2008-02-01 14:37:00,1.9857,1.986,1.98565,1.9859,126800000.0
2008-02-01 14:38:00,1.9859,1.986,1.98505,1.98515,150800000.0
2008-02-01 14:39:00,1.98525,1.98525,1.98285,1.98315,402400000.0
2008-02-01 14:40:00,1.98315,1.9845,1.98315,1.9844,312500000.0
2008-02-01 14:41:00,1.9844,1.98475,1.9842,1.9846,579000001.0
2008-02-01 14:42:00,1.9846,1.9852,1.98455,1.9851,352299999.0
2008-02-01 14:43:00,1.9849,1.9854,1.9847,1.9854,415900000.0
2008-02-01 14:44:00,1.98535,1.9866,1.9853,1.9857,501200000.0
2008-02-01 14:45:00,1.9857,1.98585,1.98545,1.9856,418300000.0
2008-02-01 14:46:00,1.9856,1.98595,1.98545,1.98595,452499998.0
2008-02-01 14:47:00,1.9859,1.9862,1.9859,1.986,193200000.0
2008-02-01 14:48:00,1.986,1.9861,1.9857,1.9859,152100000.0
2008-02-01 14:49:00,1.9859,1.9859,1.98535,1.9854,149100000.0
2008-02-01 14:50:00,1.9854,1.9858,1.98525,1.98575,224200000.0
2008-02-01 14:51:00,1.98575,1.98575,1.9855,1.98565,186500003.0
2008-02-01 14:52:00,1.98565,1.98585,1.98565,1.98585,200800002.0
2008-02-01 14:53:00,1.98585,1.98625,1.98585,1.9861,90700000.0
2008-02-01 14:54:00,1.9861,1.98635,1.9858,1.98605,324400001.0
2008-02-01 14:55:00,1.98605,1.98605,1.98575,1.98575,127300000.0
2008-02-01 14:56:00,1.98575,1.9858,1.9854,1.9856,509299999.0
2008-02-01 14:57:00,1.9856,1.98575,1.9855,1.98565,189300000.0
2008-02-01 14:58:00,1.98565,1.9861,1.98535,1.98575,881799999.0
2008-02-01 14:59:00,1.98575,1.98595,1.9855,1.9857,796799989.0
2008-02-01 15:00:00,1.9857,1.98585,1.9856,1.98575,671799995.0
2008-02-01 15:01:00,1.98575,1.98585,1.9856,1.9856,311599999.0
2008-02-01 15:02:00,1.9856,1.98565,1.9853,1.9855,372600001.0
2008-02-01 15:03:00,1.98545,1.98545,1.98525,1.98535,136800000.0
2008-02-01 15:04:00,1.98535,1.98535,1.98465,1.9847,256800000.0
2008-02-01 15:05:00,1.9847,1.9849,1.9846,1.9849,150700000.0
2008-02-01 15:06:00,1.98485,1.9849,1.98455,1.9846,349599999.0
2008-02-01 15:07:00,1.98455,1.9846,1.98415,1.98425,258500000.0
2008-02-01 15:08:00,1.9843,1.98475,1.98425,1.98465,291100000.0
2008-02-01 15:09:00,1.98465,1.9847,1.98405,1.98425,769899993.0
2008-02-01 15:10:00,1.98425,1.9852,1.98425,1.98515,363000000.0
2008-02-01 15:11:00,1.9852,1.9853,1.98485,1.98505,310699996.0
2008-02-01 15:12:00,1.985,1.9853,1.985,1.9851,309600000.0
2008-02-01 15:13:00,1.9851,1.9853,1.9851,1.9853,290100000.0
2008-02-01 15:14:00,1.9853,1.98635,1.9853,1.98635,215300000.0
2008-02-01 15:15:00,1.98635,1.9864,1.98545,1.9855,353400000.0
2008-02-01 15:16:00,1.9855,1.9857,1.9852,1.9853,197100000.0
2008-02-01 15:17:00,1.9853,1.9858,1.9853,1.9858,298500000.0
2008-02-01 15:18:00,1.98575,1.98585,1.9857,1.9857,230400000.0
2008-02-01 15:19:00,1.9857,1.98575,1.98535,1.98535,143500000.0
2008-02-01 15:20:00,1.98535,1.9855,1.98505,1.98525,436299998.0
2008-02-01 15:21:00,1.98525,1.986,1.98515,1.986,185399999.0
2008-02-01 15:22:00,1.986,1.986,1.98575,1.9858,297800001.0
2008-02-01 15:23:00,1.9858,1.9858,1.9855,1.9855,343699991.0
2008-02-01 15:24:00,1.98545,1.9856,1.9847,1.98475,467899996.0
2008-02-01 15:25:00,1.9847,1.9853,1.98455,1.9851,377900000.0
2008-02-01 15:26:00,1.98515,1.98535,1.98475,1.9848,543800000.0
2008-02-01 15:27:00,1.98485,1.9853,1.9847,1.9848,354900000.0
2008-02-01 15:28:00,1.98485,1.98515,1.98475,1.98515,312900000.0
2008-02-01 15:29:00,1.98515,1.9858,1.98475,1.9855,431400000.0
2008-02-01 15:30:00,1.98565,1.98965,1.9839,1.98515,258400000.0
2008-02-01 15:31:00,1.98535,1.9866,1.98505,1.9861,423000001.0
2008-02-01 15:32:00,1.9861,1.9865,1.98365,1.98365,146200000.0
2008-02-01 15:33:00,1.98385,1.98515,1.98375,1.985,446500000.0
2008-02-01 15:34:00,1.98485,1.9852,1.984,1.984,282100000.0
2008-02-01 15:35:00,1.98405,1.98505,1.98355,1.9837,517999998.0
2008-02-01 15:36:00,1.98365,1.9839,1.98285,1.9836,237800000.0
2008-02-01 15:37:00,1.9836,1.98445,1.9828,1.98405,208300000.0
2008-02-01 15:38:00,1.98405,1.98475,1.9835,1.98425,277800000.0
2008-02-01 15:39:00,1.98425,1.985,1.9838,1.9842,388100000.0
2008-02-01 15:40:00,1.9842,1.9845,1.98315,1.98335,229400000.0
2008-02-01 15:41:00,1.98335,1.9839,1.9832,1.98355,336100000.0
2008-02-01 15:42:00,1.98355,1.98355,1.9818,1.98225,156200000.0
2008-02-01 15:43:00,1.98225,1.9824,1.98115,1.9814,299799999.0
2008-02-01 15:44:00,1.98155,1.9823,1.98055,1.98065,338400000.0
2008-02-01 15:45:00,1.98055,1.98165,1.9803,1.98165,419399999.0
2008-02-01 15:46:00,1.98165,1.9822,1.9813,1.9814,384050000.0
2008-02-01 15:47:00,1.98165,1.9818,1.9803,1.9803,337900000.0
2008-02-01 15:48:00,1.9803,1.9806,1.97985,1.97985,371700000.0
2008-02-01 15:49:00,1.98,1.9802,1.9789,1.98,485300000.0
2008-02-01 15:50:00,1.9803,1.9816,1.9801,1.9816,474345000.0
2008-02-01 15:51:00,1.9816,1.98205,1.981,1.98185,438775000.0
2008-02-01 15:52:00,1.98175,1.9819,1.98095,1.98115,638700000.0
2008-02-01 15:53:00,1.98115,1.9823,1.98115,1.9821,472700000.0
2008-02-01 15:54:00,1.9821,1.9824,1.98165,1.98175,442050000.0
2008-02-01 15:55:00,1.98175,1.9825,1.98175,1.9824,459000000.0
2008-02-01 15:56:00,1.9824,1.9824,1.9818,1.9818,403600000.0
2008-02-01 15:57:00,1.9818,1.9822,1.9817,1.9817,273000000.0
2008-02-01 15:58:00,1.9817,1.9817,1.9811,1.9812,406800000.0
2008-02-01 15:59:00,1.9812,1.9815,1.98005,1.98025,345400000.0
2008-02-01 16:00:00,1.9803,1.98085,1.9798,1.97995,894400000.0
2008-02-01 16:01:00,1.97995,1.9801,1.97975,1.97995,653800003.0
2008-02-01 16:02:00,1.97995,1.981,1.97995,1.98075,548500000.0
2008-02-01 16:03:00,1.98075,1.9809,1.9798,1.9799,420300000.0
2008-02-01 16:04:00,1.9799,1.9805,1.9799,1.9805,483400000.0
2008-02-01 16:05:00,1.98035,1.98035,1.9796,1.9797,342650000.0
2008-02-01 16:06:00,1.9797,1.9806,1.9797,1.98045,299300000.0
2008-02-01 16:07:00,1.98045,1.9808,1.98005,1.98025,313900000.0
2008-02-01 16:08:00,1.98025,1.98045,1.98,1.9804,551000000.0
2008-02-01 16:09:00,1.9804,1.98045,1.98,1.98045,351000000.0
2008-02-01 16:10:00,1.98045,1.98045,1.98,1.98,280000000.0
2008-02-01 16:11:00,1.98,1.98025,1.97945,1.97975,551000000.0
2008-02-01 16:12:00,1.97975,1.98015,1.97975,1.97995,249200000.0
2008-02-01 16:13:00,1.97995,1.98015,1.97975,1.98015,268100000.0
2008-02-01 16:14:00,1.98015,1.98065,1.98015,1.9806,188600000.0
2008-02-01 16:15:00,1.9806,1.98065,1.9785,1.97855,195500000.0
2008-02-01 16:16:00,1.9785,1.97885,1.97675,1.9771,514400000.0
2008-02-01 16:17:00,1.97705,1.97765,1.9764,1.97745,538900000.0
2008-02-01 16:18:00,1.9774,1.9781,1.97725,1.97795,301350000.0
2008-02-01 16:19:00,1.97795,1.9785,1.97775,1.97785,220400000.0
2008-02-01 16:20:00,1.9778,1.97785,1.97695,1.97705,495050001.0
2008-02-01 16:21:00,1.97705,1.97745,1.9766,1.97695,500500001.0
2008-02-01 16:22:00,1.97695,1.97695,1.9755,1.9761,350159998.0
2008-02-01 16:23:00,1.9761,1.977,1.9761,1.97655,461224999.0
2008-02-01 16:24:00,1.97655,1.97655,1.97485,1.9757,567800001.0
2008-02-01 16:25:00,1.97565,1.97675,1.97565,1.9765,653100000.0
2008-02-01 16:26:00,1.97655,1.97655,1.97495,1.97535,465199998.0
2008-02-01 16:27:00,1.97545,1.9765,1.97525,1.9763,406100000.0
2008-02-01 16:28:00,1.9763,1.97635,1.976,1.976,459500000.0
2008-02-01 16:29:00,1.976,1.97675,1.9758,1.97675,233800000.0
2008-02-01 16:30:00,1.97675,1.97685,1.97645,1.97665,271900000.0
2008-02-01 16:31:00,1.97665,1.977,1.97645,1.97645,240200000.0
2008-02-01 16:32:00,1.97645,1.97665,1.97615,1.97615,158600000.0
2008-02-01 16:33:00,1.9761,1.97615,1.9755,1.9755,211300000.0
2008-02-01 16:34:00,1.9755,1.9755,1.9741,1.97415,291300000.0
2008-02-01 16:35:00,1.9741,1.97465,1.97385,1.9745,310600000.0
2008-02-01 16:36:00,1.9745,1.97455,1.9725,1.97345,538080000.0
2008-02-01 16:37:00,1.97345,1.97345,1.97155,1.97165,363050000.0
2008-02-01 16:38:00,1.9717,1.972,1.97135,1.9717,365200000.0
2008-02-01 16:39:00,1.9717,1.9723,1.9713,1.9723,288520000.0
2008-02-01 16:40:00,1.9723,1.973,1.9723,1.9729,444400000.0
2008-02-01 16:41:00,1.9729,1.9733,1.97275,1.9731,297400000.0
2008-02-01 16:42:00,1.9731,1.97345,1.97295,1.97325,429700000.0
2008-02-01 16:43:00,1.97325,1.9734,1.97235,1.9725,218700000.0
2008-02-01 16:44:00,1.9725,1.9727,1.97165,1.9718,396500000.0
2008-02-01 16:45:00,1.9718,1.97255,1.9718,1.97245,460500000.0
2008-02-01 16:46:00,1.97245,1.9729,1.9722,1.97265,699999999.0
2008-02-01 16:47:00,1.9727,1.9727,1.9722,1.97235,433650000.0
2008-02-01 16:48:00,1.97235,1.9729,1.97235,1.9728,337200000.0
2008-02-01 16:49:00,1.9728,1.97285,1.9725,1.97265,425599999.0
2008-02-01 16:50:00,1.9727,1.9729,1.97255,1.97275,497199997.0
2008-02-01 16:51:00,1.97275,1.9728,1.9722,1.9722,407000001.0
2008-02-01 16:52:00,1.9723,1.9725,1.97225,1.9724,186300000.0
2008-02-01 16:53:00,1.97245,1.9725,1.97225,1.97245,279500000.0
2008-02-01 16:54:00,1.97245,1.9725,1.9722,1.9722,293499999.0
2008-02-01 16:55:00,1.9722,1.9724,1.97175,1.9718,306099998.0
2008-02-01 16:56:00,1.9717,1.9717,1.9701,1.9702,444100000.0
2008-02-01 16:57:00,1.9702,1.97075,1.9701,1.97065,244100000.0
2008-02-01 16:58:00,1.97065,1.9713,1.97065,1.9713,314199999.0
2008-02-01 16:59:00,1.9713,1.97185,1.97085,1.97085,390400000.0
2008-02-01 17:00:00,1.97085,1.97085,1.96995,1.97025,194000000.0
2008-02-01 17:01:00,1.9702,1.97025,1.967,1.96795,325200000.0
2008-02-01 17:02:00,1.9679,1.96855,1.96615,1.968,429590000.0
2008-02-01 17:03:00,1.96795,1.9687,1.96745,1.96865,622400001.0
2008-02-01 17:04:00,1.9687,1.96895,1.96815,1.96895,344200000.0
2008-02-01 17:05:00,1.969,1.9692,1.9685,1.9686,431550000.0
2008-02-01 17:06:00,1.9686,1.96905,1.96795,1.9685,351700003.0
2008-02-01 17:07:00,1.9687,1.96885,1.96805,1.9688,380450000.0
2008-02-01 17:08:00,1.9688,1.9688,1.96765,1.9677,419700000.0
2008-02-01 17:09:00,1.96765,1.96775,1.9658,1.966,510100000.0
2008-02-01 17:10:00,1.96605,1.96655,1.9653,1.96655,647560001.0
2008-02-01 17:11:00,1.96655,1.9673,1.96655,1.9672,193900000.0
2008-02-01 17:12:00,1.9672,1.9678,1.96705,1.96735,649400002.0
2008-02-01 17:13:00,1.9672,1.968,1.9672,1.9679,408300000.0
2008-02-01 17:14:00,1.9679,1.9683,1.9677,1.96775,171100000.0
2008-02-01 17:15:00,1.96775,1.9682,1.9677,1.968,419100000.0
2008-02-01 17:16:00,1.968,1.968,1.96725,1.96795,414200000.0
2008-02-01 17:17:00,1.968,1.9686,1.9679,1.9686,575199997.0
2008-02-01 17:18:00,1.9686,1.96915,1.96845,1.96895,260200000.0
2008-02-01 17:19:00,1.96895,1.96985,1.96885,1.96955,289675000.0
2008-02-01 17:20:00,1.96945,1.97035,1.96945,1.97025,218200000.0
2008-02-01 17:21:00,1.97035,1.97065,1.97025,1.97025,187800000.0
2008-02-01 17:22:00,1.9703,1.97065,1.97,1.97015,209000000.0
2008-02-01 17:23:00,1.97015,1.97075,1.97,1.97045,501800000.0
2008-02-01 17:24:00,1.97045,1.9706,1.9698,1.97,360100000.0
2008-02-01 17:25:00,1.96995,1.97035,1.96995,1.9702,312300000.0
2008-02-01 17:26:00,1.9702,1.9702,1.9691,1.9691,245799999.0
2008-02-01 17:27:00,1.9692,1.9703,1.96895,1.9694,373900000.0
2008-02-01 17:28:00,1.96945,1.97025,1.9693,1.9702,396499999.0
2008-02-01 17:29:00,1.9702,1.97065,1.9702,1.9704,232999999.0
2008-02-01 17:30:00,1.9704,1.9704,1.9699,1.97,359500000.0
2008-02-01 17:31:00,1.97,1.97035,1.9699,1.9699,411075002.0
2008-02-01 17:32:00,1.96985,1.96985,1.96815,1.9682,386200000.0
2008-02-01 17:33:00,1.9682,1.96845,1.9671,1.96755,363580000.0
2008-02-01 17:34:00,1.96755,1.96875,1.96755,1.96845,244100000.0
2008-02-01 17:35:00,1.96845,1.9685,1.9679,1.96805,304100000.0
2008-02-01 17:36:00,1.96805,1.96945,1.96805,1.96855,116300000.0
2008-02-01 17:37:00,1.96855,1.9693,1.96845,1.9693,279400000.0
2008-02-01 17:38:00,1.9693,1.97005,1.9693,1.9699,282275000.0
2008-02-01 17:39:00,1.9699,1.97005,1.9697,1.9698,353700000.0
2008-02-01 17:40:00,1.9698,1.9704,1.96975,1.9703,282000000.0
2008-02-01 17:41:00,1.9703,1.9719,1.9702,1.9717,265900000.0
2008-02-01 17:42:00,1.97175,1.97245,1.9717,1.97175,546200000.0
2008-02-01 17:43:00,1.97175,1.97195,1.97115,1.9712,194100000.0
2008-02-01 17:44:00,1.9712,1.9717,1.97115,1.9712,146400000.0
2008-02-01 17:45:00,1.9712,1.9723,1.971,1.9721,360300000.0
2008-02-01 17:46:00,1.9721,1.97265,1.972,1.9722,140700000.0
2008-02-01 17:47:00,1.97225,1.9723,1.97175,1.97205,333400000.0
2008-02-01 17:48:00,1.97195,1.972,1.9713,1.9718,117900000.0
2008-02-01 17:49:00,1.9718,1.9722,1.97165,1.9717,195800000.0
2008-02-01 17:50:00,1.97155,1.97195,1.97085,1.971,288900000.0
2008-02-01 17:51:00,1.971,1.9711,1.96975,1.97015,563600000.0
2008-02-01 17:52:00,1.97015,1.9704,1.9697,1.96975,320600000.0
2008-02-01 17:53:00,1.9698,1.9699,1.969,1.9693,404699999.0
2008-02-01 17:54:00,1.9693,1.96955,1.96885,1.96925,461200000.0
2008-02-01 17:55:00,1.9692,1.96935,1.9688,1.9688,299400000.0
2008-02-01 17:56:00,1.9688,1.9692,1.96875,1.96905,260199998.0
2008-02-01 17:57:00,1.969,1.9692,1.96895,1.96895,165800000.0
2008-02-01 17:58:00,1.9689,1.969,1.96865,1.96875,519500000.0
2008-02-01 17:59:00,1.96875,1.9689,1.9685,1.9685,363800000.0
2008-02-01 18:00:00,1.9685,1.96875,1.9684,1.96875,381000000.0
2008-02-01 18:01:00,1.96875,1.9689,1.9686,1.96875,117700000.0
2008-02-01 18:02:00,1.96875,1.9694,1.96875,1.96925,142500000.0
2008-02-01 18:03:00,1.96925,1.96925,1.96855,1.9687,301500000.0
2008-02-01 18:04:00,1.96865,1.969,1.96865,1.9688,111500000.0
2008-02-01 18:05:00,1.9688,1.96885,1.9687,1.96885,196500000.0
2008-02-01 18:06:00,1.96885,1.96935,1.96875,1.9693,99000000.0
2008-02-01 18:07:00,1.96935,1.96955,1.96905,1.9693,647999998.0
2008-02-01 18:08:00,1.9693,1.9697,1.9691,1.96955,152100000.0
2008-02-01 18:09:00,1.96955,1.9696,1.9686,1.9688,224600000.0
2008-02-01 18:10:00,1.9688,1.9696,1.96845,1.9695,142200000.0
2008-02-01 18:11:00,1.9695,1.96975,1.9695,1.96955,305800000.0
2008-02-01 18:12:00,1.96955,1.96975,1.96935,1.9697,571300000.0
2008-02-01 18:13:00,1.9697,1.9698,1.96905,1.96905,185800000.0
2008-02-01 18:14:00,1.96905,1.96975,1.96905,1.96955,166400000.0
2008-02-01 18:15:00,1.96955,1.96965,1.9692,1.96935,148600000.0
2008-02-01 18:16:00,1.96935,1.9694,1.9691,1.96915,229499999.0
2008-02-01 18:17:00,1.9692,1.9694,1.96915,1.9694,275600000.0
2008-02-01 18:18:00,1.9694,1.96945,1.96915,1.96915,372000000.0
2008-02-01 18:19:00,1.9691,1.96915,1.9687,1.96885,415100000.0
2008-02-01 18:20:00,1.9689,1.96925,1.9687,1.9689,553499999.0
2008-02-01 18:21:00,1.9689,1.9693,1.96885,1.96915,227200000.0
2008-02-01 18:22:00,1.9692,1.96965,1.9687,1.9687,277700000.0
2008-02-01 18:23:00,1.9687,1.96905,1.96845,1.9688,335000000.0
2008-02-01 18:24:00,1.9688,1.9694,1.9688,1.96935,395400000.0
2008-02-01 18:25:00,1.96935,1.9694,1.96885,1.9691,512400000.0
2008-02-01 18:26:00,1.9691,1.9692,1.9687,1.96895,205937500.0
2008-02-01 18:27:00,1.96895,1.96925,1.96875,1.9691,351500003.0
2008-02-01 18:28:00,1.96905,1.9691,1.96885,1.969,111700000.0
2008-02-01 18:29:00,1.969,1.96925,1.96865,1.96875,203000000.0
2008-02-01 18:30:00,1.9688,1.96885,1.96865,1.9688,320000000.0
2008-02-01 18:31:00,1.9688,1.96925,1.96875,1.9692,371699999.0
2008-02-01 18:32:00,1.9692,1.96945,1.9692,1.96945,95300000.0
2008-02-01 18:33:00,1.96945,1.96945,1.9688,1.9688,390400000.0
2008-02-01 18:34:00,1.96885,1.96895,1.9688,1.9689,126300000.0
2008-02-01 18:35:00,1.9689,1.9691,1.9689,1.9689,197200000.0
2008-02-01 18:36:00,1.9689,1.9691,1.9688,1.969,110100000.0
2008-02-01 18:37:00,1.969,1.9691,1.96885,1.9689,151000000.0
2008-02-01 18:38:00,1.96885,1.9691,1.9687,1.96875,131200000.0
2008-02-01 18:39:00,1.96875,1.9689,1.96865,1.96875,181900000.0
2008-02-01 18:40:00,1.96875,1.9692,1.96875,1.9689,115300000.0
2008-02-01 18:41:00,1.9689,1.96935,1.9685,1.9685,204500000.0
2008-02-01 18:42:00,1.9685,1.9687,1.9684,1.9684,388999996.0
2008-02-01 18:43:00,1.9684,1.9686,1.9684,1.9686,333400000.0
2008-02-01 18:44:00,1.9686,1.9686,1.9683,1.9683,304800000.0
2008-02-01 18:45:00,1.9683,1.9685,1.9683,1.96835,99100000.0
2008-02-01 18:46:00,1.96835,1.9685,1.96835,1.9684,276100000.0
2008-02-01 18:47:00,1.9684,1.96855,1.9684,1.96855,338400003.0
2008-02-01 18:48:00,1.96855,1.96855,1.96825,1.96835,428500000.0
2008-02-01 18:49:00,1.96835,1.9684,1.9681,1.9683,412100000.0
2008-02-01 18:50:00,1.9683,1.9683,1.96795,1.968,379300000.0
2008-02-01 18:51:00,1.968,1.9681,1.9679,1.9681,384800000.0
2008-02-01 18:52:00,1.9681,1.96815,1.96795,1.968,231500000.0
2008-02-01 18:53:00,1.968,1.9682,1.96785,1.9682,298300000.0
2008-02-01 18:54:00,1.9682,1.9684,1.96815,1.96825,326900000.0
2008-02-01 18:55:00,1.96825,1.9685,1.96825,1.96845,394200000.0
2008-02-01 18:56:00,1.96845,1.9688,1.96825,1.9686,501199996.0
2008-02-01 18:57:00,1.9686,1.9686,1.96815,1.96815,408800001.0
2008-02-01 18:58:00,1.9681,1.9682,1.96805,1.96815,213500000.0
2008-02-01 18:59:00,1.9682,1.96855,1.96815,1.9684,726300001.0
2008-02-01 19:00:00,1.96835,1.9685,1.96805,1.9682,638900000.0
2008-02-01 19:01:00,1.96815,1.9684,1.96795,1.9684,246200000.0
2008-02-01 19:02:00,1.9684,1.9684,1.96825,1.9683,254000000.0
2008-02-01 19:03:00,1.9683,1.9683,1.9681,1.96815,303100000.0
2008-02-01 19:04:00,1.96815,1.9683,1.96795,1.968,162600000.0
2008-02-01 19:05:00,1.96795,1.9683,1.96795,1.96825,575999999.0
2008-02-01 19:06:00,1.9683,1.9683,1.9682,1.9683,347800000.0
2008-02-01 19:07:00,1.96835,1.96845,1.96795,1.968,381600000.0
2008-02-01 19:08:00,1.968,1.9683,1.968,1.9681,564300000.0
2008-02-01 19:09:00,1.9681,1.9682,1.9678,1.96805,285100000.0
2008-02-01 19:10:00,1.96825,1.96845,1.96765,1.968,232100000.0
2008-02-01 19:11:00,1.968,1.9685,1.968,1.96825,142500000.0
2008-02-01 19:12:00,1.96825,1.96915,1.96815,1.9689,211100000.0
2008-02-01 19:13:00,1.9689,1.969,1.96805,1.96805,371500000.0
2008-02-01 19:14:00,1.96805,1.96805,1.96765,1.96785,604600002.0
2008-02-01 19:15:00,1.9679,1.9687,1.9679,1.96855,351200000.0
2008-02-01 19:16:00,1.96855,1.9686,1.96765,1.9677,566100001.0
2008-02-01 19:17:00,1.9677,1.96815,1.96765,1.9677,302700000.0
2008-02-01 19:18:00,1.96775,1.9684,1.9677,1.96805,438099999.0
2008-02-01 19:19:00,1.96805,1.96835,1.968,1.96815,307200000.0
2008-02-01 19:20:00,1.96815,1.9683,1.9681,1.96825,274800000.0
2008-02-01 19:21:00,1.96825,1.96825,1.96785,1.9679,279600000.0
2008-02-01 19:22:00,1.9679,1.96805,1.96775,1.96775,137500000.0
2008-02-01 19:23:00,1.96775,1.96785,1.96755,1.96755,383500000.0
2008-02-01 19:24:00,1.96755,1.96785,1.96755,1.9677,184800000.0
2008-02-01 19:25:00,1.9677,1.96795,1.96755,1.9676,463700004.0
2008-02-01 19:26:00,1.96755,1.96795,1.96755,1.96795,650900000.0
2008-02-01 19:27:00,1.968,1.968,1.9676,1.96775,236100000.0
2008-02-01 19:28:00,1.96775,1.96775,1.9674,1.9674,208700000.0
2008-02-01 19:29:00,1.9674,1.9676,1.9673,1.9673,156500000.0
2008-02-01 19:30:00,1.9673,1.9677,1.96715,1.96735,238800000.0
2008-02-01 19:31:00,1.9673,1.9674,1.9672,1.9672,250300000.0
2008-02-01 19:32:00,1.9672,1.9673,1.96715,1.9673,272200000.0
2008-02-01 19:33:00,1.9673,1.9674,1.96725,1.96735,363000000.0
2008-02-01 19:34:00,1.96735,1.9677,1.9673,1.96765,157300000.0
2008-02-01 19:35:00,1.96765,1.9679,1.96765,1.96785,109100000.0
2008-02-01 19:36:00,1.96785,1.968,1.9677,1.9679,161900000.0
2008-02-01 19:37:00,1.9679,1.9683,1.9679,1.96815,157500000.0
2008-02-01 19:38:00,1.9683,1.9685,1.9682,1.9685,81100000.0
2008-02-01 19:39:00,1.9685,1.9685,1.9682,1.9682,110500000.0
2008-02-01 19:40:00,1.9682,1.9684,1.9682,1.9682,60500000.0
2008-02-01 19:41:00,1.9683,1.9684,1.96805,1.9683,94300000.0
2008-02-01 19:42:00,1.9683,1.9684,1.96805,1.96825,149400000.0
2008-02-01 19:43:00,1.9683,1.9683,1.96775,1.9682,148500000.0
2008-02-01 19:44:00,1.9682,1.9682,1.9679,1.9679,88200000.0
2008-02-01 19:45:00,1.9679,1.9681,1.96775,1.968,145400000.0
2008-02-01 19:46:00,1.968,1.9681,1.9678,1.9679,83200000.0
2008-02-01 19:47:00,1.9679,1.968,1.96775,1.9679,130800000.0
2008-02-01 19:48:00,1.96785,1.96785,1.9674,1.96755,266999999.0
2008-02-01 19:49:00,1.9676,1.9678,1.96695,1.9671,328700000.0
2008-02-01 19:50:00,1.9671,1.9681,1.9671,1.9677,281500000.0
2008-02-01 19:51:00,1.9677,1.9678,1.9675,1.9676,211700000.0
2008-02-01 19:52:00,1.9677,1.9679,1.96755,1.9677,241600000.0
2008-02-01 19:53:00,1.9677,1.9681,1.9677,1.96775,127500000.0
2008-02-01 19:54:00,1.96775,1.9679,1.96775,1.9678,107000000.0
2008-02-01 19:55:00,1.9678,1.9681,1.9678,1.968,255300000.0
2008-02-01 19:56:00,1.968,1.9681,1.9678,1.9678,268800000.0
2008-02-01 19:57:00,1.9678,1.9679,1.9678,1.9679,107600000.0
2008-02-01 19:58:00,1.9679,1.9681,1.9678,1.9678,111900000.0
2008-02-01 19:59:00,1.9678,1.96795,1.96735,1.9679,218000000.0
2008-02-01 20:00:00,1.9679,1.9682,1.96775,1.968,370600000.0
2008-02-01 20:01:00,1.968,1.9682,1.968,1.9681,233200000.0
2008-02-01 20:02:00,1.9681,1.9681,1.9672,1.9675,225600000.0
2008-02-01 20:03:00,1.9676,1.9676,1.96725,1.96725,367900000.0
2008-02-01 20:04:00,1.96725,1.9682,1.96725,1.9681,270900000.0
2008-02-01 20:05:00,1.9681,1.9683,1.9674,1.96745,190600000.0
2008-02-01 20:06:00,1.96745,1.9676,1.9673,1.9674,206400000.0
2008-02-01 20:07:00,1.9674,1.9676,1.96735,1.9676,156900000.0
2008-02-01 20:08:00,1.9676,1.968,1.9676,1.9679,90500000.0
2008-02-01 20:09:00,1.9679,1.96805,1.9679,1.96805,160700000.0
2008-02-01 20:10:00,1.96805,1.9686,1.968,1.9685,155900000.0
2008-02-01 20:11:00,1.9686,1.9686,1.96815,1.9685,312600000.0
2008-02-01 20:12:00,1.9685,1.9685,1.96815,1.9684,244400000.0
2008-02-01 20:13:00,1.9685,1.9687,1.96845,1.9687,99000000.0
2008-02-01 20:14:00,1.9687,1.9687,1.96815,1.9683,356300000.0
2008-02-01 20:15:00,1.9684,1.9685,1.96825,1.9684,343900000.0
2008-02-01 20:16:00,1.9684,1.9685,1.9675,1.9677,332000000.0
2008-02-01 20:17:00,1.9677,1.9679,1.96745,1.96755,298200000.0
2008-02-01 20:18:00,1.9677,1.9677,1.9674,1.9675,148500000.0
2008-02-01 20:19:00,1.96745,1.9677,1.96745,1.96765,193600000.0
2008-02-01 20:20:00,1.9677,1.9679,1.96725,1.9675,352800001.0
2008-02-01 20:21:00,1.9675,1.9675,1.9671,1.9672,276700000.0
2008-02-01 20:22:00,1.9672,1.9675,1.96695,1.9674,462300000.0
2008-02-01 20:23:00,1.9674,1.9678,1.96735,1.9674,247100000.0
2008-02-01 20:24:00,1.9674,1.9677,1.9667,1.967,169900000.0
2008-02-01 20:25:00,1.967,1.967,1.96655,1.9667,123700000.0
2008-02-01 20:26:00,1.9667,1.9671,1.9667,1.9671,46600000.0
2008-02-01 20:27:00,1.9671,1.9674,1.967,1.96705,92000000.0
2008-02-01 20:28:00,1.967,1.9676,1.96685,1.9675,431100001.0
2008-02-01 20:29:00,1.9675,1.9675,1.96695,1.96695,159700000.0
2008-02-01 20:30:00,1.9669,1.9674,1.9669,1.96735,226400000.0
2008-02-01 20:31:00,1.96735,1.96735,1.96685,1.96685,119200000.0
2008-02-01 20:32:00,1.96685,1.96685,1.96645,1.9666,172300000.0
2008-02-01 20:33:00,1.9666,1.96705,1.9666,1.96705,313800001.0
2008-02-01 20:34:00,1.9671,1.9676,1.9671,1.96755,181800000.0
2008-02-01 20:35:00,1.96755,1.9676,1.9668,1.9668,244500000.0
2008-02-01 20:36:00,1.9668,1.96685,1.9664,1.96675,502599998.0
2008-02-01 20:37:00,1.96675,1.9673,1.96675,1.9672,290000000.0
2008-02-01 20:38:00,1.9672,1.9674,1.96695,1.96695,337300000.0
2008-02-01 20:39:00,1.96695,1.96715,1.96685,1.96715,295400000.0
2008-02-01 20:40:00,1.9671,1.96735,1.9671,1.96725,383500000.0
2008-02-01 20:41:00,1.9672,1.9674,1.9671,1.9671,384900000.0
2008-02-01 20:42:00,1.9671,1.9672,1.9671,1.9672,217300000.0
2008-02-01 20:43:00,1.9672,1.9673,1.9669,1.967,323000000.0
2008-02-01 20:44:00,1.967,1.9671,1.96685,1.9669,372400002.0
2008-02-01 20:45:00,1.967,1.96765,1.96695,1.96745,391200001.0
2008-02-01 20:46:00,1.96745,1.9677,1.96745,1.9677,222000000.0
2008-02-01 20:47:00,1.96765,1.96785,1.96765,1.9678,258900000.0
2008-02-01 20:48:00,1.9678,1.96795,1.96775,1.9678,249500000.0
2008-02-01 20:49:00,1.9678,1.96785,1.96775,1.96785,359599997.0
2008-02-01 20:50:00,1.96785,1.9681,1.9678,1.9681,187099998.0
2008-02-01 20:51:00,1.9681,1.96835,1.9681,1.96835,328900000.0
2008-02-01 20:52:00,1.96835,1.96835,1.9672,1.96745,448400000.0
2008-02-01 20:53:00,1.96745,1.96775,1.96745,1.9677,143300000.0
2008-02-01 20:54:00,1.9677,1.96775,1.96765,1.96775,88000000.0
2008-02-01 20:55:00,1.96775,1.9678,1.96755,1.96755,144200000.0
2008-02-01 20:56:00,1.9676,1.9678,1.9676,1.96775,205000000.0
2008-02-01 20:57:00,1.96775,1.9678,1.9668,1.9668,252800000.0
2008-02-01 20:58:00,1.9668,1.967,1.9667,1.96675,296800000.0
2008-02-01 20:59:00,1.96675,1.96685,1.96655,1.96655,110600000.0
2008-02-01 21:00:00,1.9665,1.96665,1.9665,1.96655,512700000.0
2008-02-01 21:01:00,1.96655,1.96675,1.9665,1.9667,438100000.0
2008-02-01 21:02:00,1.9667,1.9667,1.96655,1.9667,99100000.0
2008-02-01 21:03:00,1.9667,1.9673,1.96665,1.96715,375600000.0
2008-02-01 21:04:00,1.96715,1.96715,1.96665,1.96665,157500000.0
2008-02-01 21:05:00,1.9666,1.9668,1.9665,1.96675,334799999.0
2008-02-01 21:06:00,1.9668,1.96705,1.9668,1.96685,353300000.0
2008-02-01 21:07:00,1.96685,1.9672,1.96655,1.96655,222400000.0
2008-02-01 21:08:00,1.96655,1.96655,1.9665,1.96655,286400000.0
2008-02-01 21:09:00,1.96655,1.9668,1.9665,1.9667,285800000.0
2008-02-01 21:10:00,1.96675,1.9672,1.9667,1.96695,360700000.0
2008-02-01 21:11:00,1.967,1.9679,1.967,1.9678,207900000.0
2008-02-01 21:12:00,1.9678,1.9679,1.96765,1.9677,257700000.0
2008-02-01 21:13:00,1.96765,1.9678,1.96735,1.96735,196500000.0
2008-02-01 21:14:00,1.9673,1.9674,1.9671,1.9674,327500000.0
2008-02-01 21:15:00,1.9674,1.9675,1.9674,1.9675,115400000.0
2008-02-01 21:16:00,1.9675,1.96765,1.9675,1.96765,176800000.0
2008-02-01 21:17:00,1.96765,1.9677,1.96765,1.9677,58800000.0
2008-02-01 21:18:00,1.96765,1.9677,1.9674,1.96755,225000000.0
2008-02-01 21:19:00,1.96755,1.96755,1.9674,1.96755,173900000.0
2008-02-01 21:20:00,1.96755,1.96755,1.9674,1.9674,128300000.0
2008-02-01 21:21:00,1.9674,1.9676,1.9674,1.96755,144000000.0
2008-02-01 21:22:00,1.9676,1.9676,1.96745,1.9675,152400000.0
2008-02-01 21:23:00,1.9675,1.9678,1.9675,1.9677,147400000.0
2008-02-01 21:24:00,1.9677,1.968,1.9677,1.9679,88200000.0
2008-02-01 21:25:00,1.9679,1.9682,1.9677,1.9678,287600000.0
2008-02-01 21:26:00,1.9678,1.968,1.96775,1.9679,300400000.0
2008-02-01 21:27:00,1.9679,1.9684,1.9679,1.9684,71900000.0
2008-02-01 21:28:00,1.9684,1.9684,1.9681,1.9683,160500000.0
2008-02-01 21:29:00,1.9683,1.9687,1.9683,1.9687,117300000.0
2008-02-01 21:30:00,1.9687,1.9688,1.96865,1.9687,311900000.0
2008-02-01 21:31:00,1.9687,1.9689,1.96845,1.96845,161400000.0
2008-02-01 21:32:00,1.96845,1.9687,1.9682,1.9687,316700000.0
2008-02-01 21:33:00,1.9687,1.96875,1.9685,1.9686,251300000.0
2008-02-01 21:34:00,1.9686,1.9686,1.96845,1.9686,265700000.0
2008-02-01 21:35:00,1.9686,1.96875,1.9684,1.9685,197400000.0
2008-02-01 21:36:00,1.9685,1.9687,1.9685,1.9686,31100000.0
2008-02-01 21:37:00,1.9686,1.9689,1.96845,1.9686,396400000.0
2008-02-01 21:38:00,1.9686,1.9687,1.9685,1.9686,70500000.0
2008-02-01 21:39:00,1.9686,1.9686,1.9686,1.9686,13200000.0
2008-02-01 21:40:00,1.9686,1.96875,1.9681,1.96815,243500000.0
2008-02-01 21:41:00,1.96815,1.96835,1.96815,1.96835,388600000.0
2008-02-01 21:42:00,1.9683,1.96845,1.9683,1.96845,309900000.0
2008-02-01 21:43:00,1.96845,1.96845,1.96795,1.96805,358900000.0
2008-02-01 21:44:00,1.96805,1.96805,1.9678,1.96785,538200000.0
2008-02-01 21:45:00,1.96785,1.96795,1.96785,1.96795,132000000.0
2008-02-01 21:46:00,1.96795,1.96805,1.96755,1.96765,270800000.0
2008-02-01 21:47:00,1.96775,1.96785,1.9677,1.96775,134600000.0
2008-02-01 21:48:00,1.9678,1.96785,1.96755,1.96775,160900000.0
2008-02-01 21:49:00,1.96775,1.9678,1.9675,1.9678,188800000.0
2008-02-01 21:50:00,1.9678,1.9679,1.96775,1.96775,91500000.0
2008-02-01 21:51:00,1.96775,1.96785,1.9676,1.96775,185000000.0
2008-02-01 21:52:00,1.96775,1.96785,1.96775,1.96775,130900000.0
2008-02-01 21:53:00,1.96775,1.9681,1.96775,1.968,80800000.0
2008-02-01 21:54:00,1.96805,1.9687,1.968,1.96835,351400000.0
2008-02-01 21:55:00,1.96835,1.96855,1.9679,1.9679,313300000.0
2008-02-01 21:56:00,1.9679,1.96795,1.96755,1.96795,347300000.0
2008-02-01 21:57:00,1.96795,1.96825,1.96795,1.96825,279700000.0
2008-02-01 21:58:00,1.9682,1.9682,1.96765,1.96775,275700000.0
2008-02-01 21:59:00,1.9677,1.9678,1.9675,1.9675,390000000.0
2008-02-01 22:00:00,1.9675,1.9675,1.96735,1.9674,171700000.0
2008-02-01 22:01:00,1.96735,1.9674,1.96735,1.9674,166500000.0
2008-02-01 22:02:00,1.9674,1.9674,1.9673,1.9674,151400000.0
2008-02-01 22:03:00,1.96735,1.9674,1.96735,1.9674,116400000.0
2008-02-01 22:04:00,1.9674,1.9675,1.96725,1.9674,147800000.0
2008-02-01 22:05:00,1.9673,1.9674,1.96725,1.96735,291500000.0
2008-02-01 22:06:00,1.9673,1.9675,1.9671,1.9671,371400000.0
2008-02-01 22:07:00,1.9672,1.9673,1.96715,1.9673,356800000.0
2008-02-01 22:08:00,1.9673,1.9673,1.96705,1.9671,274400000.0
2008-02-01 22:09:00,1.9671,1.9671,1.967,1.967,207200000.0
2008-02-01 22:10:00,1.967,1.9672,1.96695,1.96695,241100000.0
2008-02-01 22:11:00,1.96695,1.9671,1.96695,1.967,180500000.0
2008-02-01 22:12:00,1.967,1.9671,1.9669,1.967,142700000.0
2008-02-01 22:13:00,1.96695,1.967,1.96695,1.967,291500000.0
2008-02-01 22:14:00,1.96695,1.967,1.9669,1.9669,196700000.0
2008-02-01 22:15:00,1.9669,1.967,1.9669,1.96695,203800000.0
2008-02-01 22:16:00,1.9668,1.9669,1.96675,1.9669,398500001.0
2008-02-01 22:17:00,1.9669,1.9669,1.96675,1.96675,75300000.0
2008-02-01 22:18:00,1.9668,1.9668,1.96675,1.9668,65400000.0
2008-02-01 22:19:00,1.9668,1.9668,1.96675,1.96675,55200000.0
2008-02-01 22:20:00,1.9668,1.9668,1.96655,1.96675,192400001.0
2008-02-01 22:21:00,1.9667,1.96685,1.96655,1.96665,481400000.0
2008-02-01 22:22:00,1.96665,1.967,1.96665,1.96685,323300000.0
2008-02-01 22:23:00,1.96685,1.9669,1.9668,1.96685,115900000.0
2008-02-01 22:24:00,1.96685,1.9669,1.9668,1.9669,118400000.0
2008-02-01 22:25:00,1.9669,1.9669,1.9668,1.9669,190000000.0
2008-02-01 22:26:00,1.9669,1.96695,1.9669,1.9669,242000000.0
2008-02-01 22:27:00,1.9669,1.967,1.9669,1.9669,242800000.0
2008-02-01 22:28:00,1.9669,1.967,1.96685,1.9669,420500000.0
2008-02-01 22:29:00,1.9669,1.9669,1.9668,1.9668,151000000.0
2008-02-01 22:30:00,1.9668,1.96695,1.9668,1.9669,146600000.0
2008-02-01 22:31:00,1.9669,1.9671,1.96685,1.9671,222300000.0
2008-02-01 22:32:00,1.9671,1.9671,1.96695,1.96695,193900000.0
2008-02-01 22:33:00,1.96695,1.96695,1.9668,1.9669,98300000.0
2008-02-01 22:34:00,1.9669,1.9669,1.9668,1.96685,227400000.0
2008-02-01 22:35:00,1.96685,1.96685,1.96675,1.9668,407700000.0
2008-02-01 22:36:00,1.9668,1.967,1.96675,1.96675,285999994.0
2008-02-01 22:37:00,1.96675,1.96675,1.96645,1.96645,176900000.0
2008-02-01 22:38:00,1.9665,1.96695,1.96645,1.9669,365000000.0
2008-02-01 22:39:00,1.9669,1.9669,1.96665,1.9667,112000000.0
2008-02-01 22:40:00,1.9667,1.96685,1.9667,1.96675,72400000.0
2008-02-01 22:41:00,1.96675,1.9668,1.96635,1.96635,289400001.0
2008-02-01 22:42:00,1.96635,1.9666,1.96635,1.9666,290800001.0
2008-02-01 22:43:00,1.9666,1.9666,1.9665,1.9665,140800000.0
2008-02-01 22:44:00,1.9665,1.9666,1.9664,1.9666,164800000.0
2008-02-01 22:45:00,1.9666,1.9666,1.96655,1.9666,84600000.0
2008-02-01 22:46:00,1.9666,1.9666,1.96655,1.96655,124800000.0
2008-02-01 22:47:00,1.96655,1.9666,1.96655,1.9666,155500000.0
2008-02-01 22:48:00,1.9666,1.9666,1.9666,1.9666,64800000.0
2008-02-01 22:49:00,1.96644,1.96648,1.96621,1.96621,239400000.0
2008-02-01 22:50:00,1.96655,1.96665,1.96645,1.9666,76300000.0
2008-02-01 22:51:00,1.9666,1.9666,1.9666,1.9666,48000000.0
2008-02-01 22:52:00,1.96655,1.9667,1.96655,1.96655,119200000.0
2008-02-01 22:53:00,1.96655,1.9666,1.96635,1.96645,130500000.0
2008-02-01 22:54:00,1.9665,1.9665,1.9662,1.9662,142000000.0
2008-02-01 22:55:00,1.9662,1.9662,1.96605,1.9661,141100000.0
2008-02-01 22:56:00,1.9661,1.96615,1.966,1.966,164000000.0
2008-02-01 22:57:00,1.966,1.96615,1.966,1.966,94800000.0
2008-02-01 22:58:00,1.966,1.96615,1.966,1.966,98400000.0
2008-02-01 22:59:00,1.966,1.9662,1.966,1.9662,138900000.0
2008-02-01 23:00:00,1.9662,1.9662,1.9659,1.966,155500000.0
2008-02-01 23:01:00,1.96583,1.96594,1.9656,1.96572,160900000.0
2008-02-01 23:02:00,1.96565,1.96585,1.96545,1.96545,192799998.0
2008-02-01 23:03:00,1.96543,1.96564,1.96538,1.9654,110800000.0
2008-02-01 23:04:00,1.96539,1.96568,1.96534,1.96537,176899999.0
2008-02-01 23:05:00,1.96538,1.96549,1.96533,1.96549,129700000.0
2008-02-01 23:06:00,1.96543,1.96543,1.96526,1.96537,155600000.0
2008-02-01 23:07:00,1.96543,1.9655,1.96531,1.9654,165000000.0
2008-02-01 23:08:00,1.9654,1.96557,1.96539,1.96539,155799998.0
2008-02-01 23:09:00,1.96543,1.96543,1.9653,1.96543,184000000.0
2008-02-01 23:10:00,1.96538,1.96556,1.96527,1.96527,109800001.0
2008-02-01 23:11:00,1.96525,1.96535,1.96521,1.96528,121300000.0
2008-02-01 23:12:00,1.96528,1.96552,1.96522,1.96522,49400001.0
2008-02-01 23:13:00,1.96522,1.96545,1.96521,1.96535,149000000.0
2008-02-01 23:14:00,1.96527,1.96527,1.96498,1.96499,180200000.0
2008-02-01 23:15:00,1.965,1.96519,1.96497,1.96504,224300001.0
2008-02-01 23:16:00,1.96503,1.9651,1.96497,1.9651,173200000.0
2008-02-01 23:17:00,1.96513,1.96522,1.96511,1.96515,266699997.0
2008-02-01 23:18:00,1.96507,1.96507,1.96485,1.96495,280600001.0
2008-02-01 23:19:00,1.96493,1.96507,1.96482,1.96492,357400001.0
2008-02-01 23:20:00,1.96494,1.96515,1.96488,1.96507,243400000.0
2008-02-01 23:21:00,1.9651,1.96519,1.96508,1.96512,342800000.0
2008-02-01 23:22:00,1.96505,1.96505,1.96483,1.96487,241700002.0
2008-02-01 23:23:00,1.96473,1.96482,1.96449,1.96449,292200000.0
2008-02-01 23:24:00,1.96449,1.96505,1.96449,1.96505,154400000.0
2008-02-01 23:25:00,1.96509,1.96509,1.96468,1.96468,470300001.0
2008-02-01 23:26:00,1.96465,1.96481,1.96456,1.96481,312200000.0
2008-02-01 23:27:00,1.96493,1.96527,1.9648,1.96498,327800001.0
2008-02-01 23:28:00,1.96505,1.96521,1.96503,1.96503,228200000.0
2008-02-01 23:29:00,1.96497,1.96516,1.96495,1.96507,321900002.0
2008-02-01 23:30:00,1.96502,1.96502,1.96481,1.96487,403000001.0
2008-02-01 23:31:00,1.96494,1.96523,1.96464,1.96523,653699997.0
2008-02-01 23:32:00,1.96529,1.96529,1.96498,1.96498,465699998.0
2008-02-01 23:33:00,1.96496,1.96529,1.96496,1.965,580699997.0
2008-02-01 23:34:00,1.96513,1.96519,1.96493,1.96509,720100001.0
2008-02-01 23:35:00,1.96507,1.96515,1.965,1.96508,304700000.0
2008-02-01 23:36:00,1.96508,1.96514,1.96504,1.96505,433299995.0
2008-02-01 23:37:00,1.96508,1.96517,1.96495,1.96503,518399998.0
2008-02-01 23:38:00,1.96503,1.96517,1.96492,1.96505,232700001.0
2008-02-01 23:39:00,1.96502,1.96514,1.96497,1.96499,319500002.0
2008-02-01 23:40:00,1.96495,1.96503,1.9648,1.96485,321099999.0
2008-02-01 23:41:00,1.96492,1.96504,1.9649,1.965,478299998.0
2008-02-01 23:42:00,1.96502,1.96514,1.96476,1.96498,394600001.0
2008-02-01 23:43:00,1.96501,1.96512,1.96489,1.96491,495500000.0
2008-02-01 23:44:00,1.96492,1.96509,1.9649,1.96507,252600001.0
2008-02-01 23:45:00,1.96516,1.96526,1.96497,1.96526,212699998.0
2008-02-01 23:46:00,1.96526,1.96532,1.96507,1.96512,265200000.0
2008-02-01 23:47:00,1.96505,1.96532,1.96492,1.96502,423300000.0
2008-02-01 23:48:00,1.96492,1.96506,1.9648,1.9648,613900000.0
2008-02-01 23:49:00,1.96479,1.96486,1.96467,1.96473,176100000.0
2008-02-01 23:50:00,1.96467,1.96478,1.96462,1.96474,218600001.0
2008-02-01 23:51:00,1.96475,1.96477,1.9646,1.96465,184000000.0
2008-02-01 23:52:00,1.96463,1.96476,1.96463,1.96465,117400001.0
2008-02-01 23:53:00,1.96453,1.96466,1.96446,1.96464,286700000.0
2008-02-01 23:54:00,1.96472,1.96479,1.96462,1.96465,84900000.0
2008-02-01 23:55:00,1.96466,1.96486,1.96462,1.96468,229400000.0
2008-02-01 23:56:00,1.96458,1.96491,1.96442,1.96486,190400002.0
2008-02-01 23:57:00,1.96473,1.96502,1.96464,1.9648,267600001.0
2008-02-01 23:58:00,1.96473,1.9649,1.96465,1.96465,157700000.0
2008-02-01 23:59:00,1.96467,1.96478,1.96444,1.96469,188500000.0
2008-02-04 00:00:00,1.9644,1.9644,1.9644,1.9644,680800000.0
2008-02-04 00:02:00,1.9642,1.9642,1.9641,1.9641,680800000.0
2008-02-04 00:03:00,1.964,1.964,1.9638,1.964,680800000.0
2008-02-04 00:04:00,1.9638,1.9638,1.9635,1.9635,680800000.0
2008-02-04 00:05:00,1.9634,1.9635,1.9634,1.9634,680800000.0
2008-02-04 00:06:00,1.9633,1.9633,1.9628,1.9628,680800000.0
2008-02-04 00:07:00,1.9627,1.9632,1.9627,1.9629,680800000.0
2008-02-04 00:08:00,1.9628,1.9629,1.9628,1.9628,680800000.0
2008-02-04 00:09:00,1.9627,1.9629,1.9627,1.9629,680800000.0
2008-02-04 00:10:00,1.9628,1.9629,1.9628,1.9628,680800000.0
2008-02-04 00:11:00,1.9629,1.9629,1.9628,1.9628,680800000.0
2008-02-04 00:12:00,1.9627,1.9628,1.9627,1.9628,680800000.0
2008-02-04 00:13:00,1.9629,1.963,1.9629,1.963,680800000.0
2008-02-04 00:14:00,1.9632,1.9635,1.9632,1.9635,680800000.0
2008-02-04 00:15:00,1.9632,1.9633,1.9632,1.9633,680800000.0
2008-02-04 00:16:00,1.9632,1.9632,1.9632,1.9632,680800000.0
2008-02-04 00:17:00,1.9633,1.9633,1.9633,1.9633,680800000.0
2008-02-04 00:18:00,1.9634,1.9636,1.9634,1.9635,680800000.0
2008-02-04 00:19:00,1.9637,1.964,1.9637,1.964,680800000.0
2008-02-04 00:20:00,1.9637,1.9637,1.9637,1.9637,680800000.0
2008-02-04 00:21:00,1.964,1.964,1.9637,1.9637,680800000.0
2008-02-04 00:22:00,1.9638,1.9642,1.9638,1.9642,680800000.0
2008-02-04 00:23:00,1.9644,1.9645,1.9644,1.9645,680800000.0
2008-02-04 00:24:00,1.9646,1.9647,1.9646,1.9646,680800000.0
2008-02-04 00:25:00,1.9647,1.9647,1.9647,1.9647,680800000.0
2008-02-04 00:26:00,1.9646,1.9657,1.9646,1.9654,680800000.0
2008-02-04 00:27:00,1.9652,1.9653,1.9648,1.9648,680800000.0
2008-02-04 00:28:00,1.9649,1.9651,1.9646,1.9647,680800000.0
2008-02-04 00:29:00,1.9645,1.9647,1.9645,1.9647,680800000.0
2008-02-04 00:30:00,1.9646,1.965,1.9646,1.965,680800000.0
2008-02-04 00:31:00,1.9649,1.9649,1.9646,1.9649,680800000.0
2008-02-04 00:32:00,1.9648,1.9652,1.9648,1.965,680800000.0
2008-02-04 00:33:00,1.9649,1.965,1.9646,1.9646,680800000.0
2008-02-04 00:34:00,1.9647,1.9647,1.9638,1.9643,680800000.0
2008-02-04 00:35:00,1.9642,1.9644,1.9642,1.9643,680800000.0
2008-02-04 00:36:00,1.9645,1.9645,1.9645,1.9645,680800000.0
2008-02-04 00:37:00,1.9646,1.9648,1.9646,1.9648,680800000.0
2008-02-04 00:38:00,1.9649,1.9651,1.9649,1.9651,680800000.0
2008-02-04 00:40:00,1.9652,1.9653,1.9652,1.9653,680800000.0
2008-02-04 00:41:00,1.9652,1.9654,1.9651,1.9652,680800000.0
2008-02-04 00:42:00,1.9653,1.9653,1.9652,1.9652,680800000.0
2008-02-04 00:47:00,1.9651,1.9651,1.9651,1.9651,680800000.0
2008-02-04 00:48:00,1.965,1.965,1.9645,1.9647,680800000.0
2008-02-04 00:49:00,1.9646,1.965,1.9645,1.965,680800000.0
2008-02-04 00:50:00,1.9649,1.965,1.9647,1.9649,680800000.0
2008-02-04 00:51:00,1.965,1.965,1.9647,1.9648,680800000.0
2008-02-04 00:52:00,1.9649,1.9651,1.9645,1.9648,680800000.0
2008-02-04 00:53:00,1.9649,1.965,1.9649,1.965,680800000.0
2008-02-04 00:56:00,1.9651,1.9652,1.9651,1.9652,680800000.0
2008-02-04 00:57:00,1.965,1.9652,1.965,1.9652,680800000.0
2008-02-04 01:01:00,1.9649,1.965,1.9649,1.965,680800000.0
2008-02-04 01:03:00,1.9651,1.9654,1.9651,1.9654,680800000.0
2008-02-04 01:04:00,1.9652,1.9652,1.9651,1.9652,680800000.0
2008-02-04 01:05:00,1.9651,1.9652,1.9651,1.9652,680800000.0
2008-02-04 01:06:00,1.9654,1.9657,1.9653,1.9657,680800000.0
2008-02-04 01:07:00,1.9656,1.9658,1.9656,1.9658,680800000.0
2008-02-04 01:08:00,1.9657,1.9658,1.9656,1.9657,680800000.0
2008-02-04 01:09:00,1.9658,1.9658,1.9654,1.9654,680800000.0
2008-02-04 01:10:00,1.9655,1.9658,1.9655,1.9657,680800000.0
2008-02-04 01:11:00,1.9656,1.9657,1.9656,1.9656,680800000.0
2008-02-04 01:12:00,1.9655,1.9656,1.9655,1.9655,680800000.0
2008-02-04 01:13:00,1.9654,1.9654,1.9653,1.9653,680800000.0
2008-02-04 01:14:00,1.9652,1.9655,1.9652,1.9654,680800000.0
2008-02-04 01:15:00,1.9653,1.9657,1.9653,1.9657,680800000.0
2008-02-04 01:17:00,1.9658,1.9658,1.9658,1.9658,680800000.0
2008-02-04 01:18:00,1.9657,1.9658,1.9657,1.9658,680800000.0
2008-02-04 01:19:00,1.9657,1.9662,1.9657,1.9661,680800000.0
2008-02-04 01:20:00,1.9662,1.9662,1.9662,1.9662,680800000.0
2008-02-04 01:21:00,1.9661,1.9662,1.9661,1.9661,680800000.0
2008-02-04 01:22:00,1.9662,1.9662,1.9661,1.9662,680800000.0
2008-02-04 01:24:00,1.9661,1.9665,1.9661,1.9664,680800000.0
2008-02-04 01:25:00,1.9665,1.9665,1.9664,1.9665,680800000.0
2008-02-04 01:26:00,1.9664,1.9664,1.9663,1.9664,680800000.0
2008-02-04 01:27:00,1.9663,1.9665,1.9662,1.9663,680800000.0
2008-02-04 01:28:00,1.9662,1.9662,1.9652,1.9656,680800000.0
2008-02-04 01:29:00,1.9654,1.9655,1.9652,1.9653,680800000.0
2008-02-04 01:30:00,1.9654,1.9658,1.9654,1.9654,680800000.0
2008-02-04 01:33:00,1.9655,1.9658,1.9655,1.9657,680800000.0
2008-02-04 01:34:00,1.9659,1.9659,1.9657,1.9657,680800000.0
2008-02-04 01:36:00,1.9658,1.966,1.9658,1.9658,680800000.0
2008-02-04 01:37:00,1.9657,1.9657,1.9657,1.9657,680800000.0
2008-02-04 01:38:00,1.9658,1.966,1.9657,1.966,680800000.0
2008-02-04 01:39:00,1.9659,1.9659,1.9658,1.9659,680800000.0
2008-02-04 01:40:00,1.9658,1.9659,1.9658,1.9658,680800000.0
2008-02-04 01:42:00,1.966,1.9662,1.9658,1.9662,680800000.0
2008-02-04 01:43:00,1.9661,1.9661,1.9659,1.9661,680800000.0
2008-02-04 01:44:00,1.9659,1.9659,1.9659,1.9659,680800000.0
2008-02-04 01:45:00,1.9661,1.9661,1.966,1.966,680800000.0
2008-02-04 01:46:00,1.9661,1.9661,1.966,1.966,680800000.0
2008-02-04 01:48:00,1.9663,1.9665,1.9663,1.9665,680800000.0
2008-02-04 01:49:00,1.9663,1.9663,1.966,1.9662,680800000.0
2008-02-04 01:50:00,1.9663,1.9664,1.9662,1.9664,680800000.0
2008-02-04 01:51:00,1.9663,1.9663,1.9663,1.9663,680800000.0
2008-02-04 01:52:00,1.9664,1.9665,1.9664,1.9664,680800000.0
2008-02-04 01:53:00,1.9665,1.9669,1.9665,1.9665,680800000.0
2008-02-04 01:54:00,1.9666,1.9667,1.9666,1.9666,680800000.0
2008-02-04 01:55:00,1.9665,1.9667,1.9662,1.9667,680800000.0
2008-02-04 01:56:00,1.9664,1.9664,1.9663,1.9663,680800000.0
2008-02-04 01:57:00,1.9664,1.9665,1.9664,1.9665,680800000.0
2008-02-04 01:58:00,1.9666,1.9666,1.9662,1.9662,680800000.0
2008-02-04 01:59:00,1.9661,1.9662,1.966,1.9662,680800000.0
2008-02-04 02:00:00,1.96505,1.9651,1.96455,1.965,680800000.0
2008-02-04 02:01:00,1.965,1.965,1.965,1.965,297600000.0
2008-02-04 02:02:00,1.965,1.96505,1.96495,1.96505,282000000.0
2008-02-04 02:03:00,1.96505,1.96535,1.965,1.96535,269800000.0
2008-02-04 02:04:00,1.96535,1.96535,1.96505,1.96505,257000000.0
2008-02-04 02:05:00,1.96505,1.9651,1.96505,1.96505,314400000.0
2008-02-04 02:06:00,1.96505,1.96575,1.96505,1.9657,781600000.0
2008-02-04 02:07:00,1.9657,1.9658,1.9656,1.9658,334400000.0
2008-02-04 02:08:00,1.9658,1.96585,1.9655,1.9657,465000000.0
2008-02-04 02:09:00,1.9657,1.9658,1.96545,1.96545,443400000.0
2008-02-04 02:10:00,1.96545,1.9658,1.96545,1.9657,306400000.0
2008-02-04 02:11:00,1.9657,1.9657,1.96565,1.96565,293600000.0
2008-02-04 02:12:00,1.96565,1.96565,1.9655,1.96555,275400000.0
2008-02-04 02:13:00,1.96555,1.96555,1.9652,1.9652,329000000.0
2008-02-04 02:14:00,1.9652,1.96545,1.9652,1.96535,301600000.0
2008-02-04 02:15:00,1.96535,1.9657,1.96525,1.9657,318400000.0
2008-02-04 02:16:00,1.9657,1.9657,1.9657,1.9657,136000000.0
2008-02-04 02:17:00,1.9657,1.9658,1.9657,1.9658,222000000.0
2008-02-04 02:18:00,1.9658,1.9658,1.9657,1.9658,230600000.0
2008-02-04 02:19:00,1.96575,1.96625,1.9657,1.966,556800000.0
2008-02-04 02:20:00,1.966,1.96625,1.966,1.9662,300400000.0
2008-02-04 02:21:00,1.9662,1.96625,1.96615,1.9662,195400000.0
2008-02-04 02:22:00,1.9662,1.9662,1.96615,1.96615,186500000.0
2008-02-04 02:23:00,1.96615,1.96625,1.96615,1.96625,337600000.0
2008-02-04 02:24:00,1.96625,1.9663,1.9662,1.9663,490400000.0
2008-02-04 02:25:00,1.9663,1.9665,1.9663,1.9665,436800000.0
2008-02-04 02:26:00,1.9665,1.9665,1.9663,1.96635,418400000.0
2008-02-04 02:27:00,1.96635,1.9665,1.9662,1.96625,616200000.0
2008-02-04 02:28:00,1.96625,1.96625,1.9652,1.9655,433400000.0
2008-02-04 02:29:00,1.9655,1.9655,1.96515,1.9652,838800000.0
2008-02-04 02:30:00,1.9652,1.96545,1.9652,1.96525,418200000.0
2008-02-04 02:31:00,1.96525,1.96525,1.96525,1.96525,128000000.0
2008-02-04 02:32:00,1.96525,1.96525,1.96525,1.96525,172800000.0
2008-02-04 02:33:00,1.9653,1.9657,1.96525,1.96565,308000000.0
2008-02-04 02:34:00,1.96565,1.9657,1.96565,1.96565,208800000.0
2008-02-04 02:35:00,1.9656,1.9656,1.9656,1.9656,160000000.0
2008-02-04 02:36:00,1.96575,1.96605,1.96565,1.96565,271800000.0
2008-02-04 02:37:00,1.96565,1.9657,1.96565,1.9657,68600000.0
2008-02-04 02:38:00,1.9657,1.96605,1.9657,1.96605,237400000.0
2008-02-04 02:39:00,1.96595,1.96595,1.96575,1.9658,193800000.0
2008-02-04 02:40:00,1.96585,1.96585,1.9658,1.9658,403600000.0
2008-02-04 02:41:00,1.96544,1.96577,1.96544,1.9656,311300000.0
2008-02-04 02:42:00,1.96585,1.9662,1.9658,1.9662,173200000.0
2008-02-04 02:43:00,1.9662,1.9662,1.96585,1.9661,170200000.0
2008-02-04 02:44:00,1.9661,1.9661,1.9658,1.9658,222000000.0
2008-02-04 02:45:00,1.96585,1.9661,1.96585,1.96605,246200000.0
2008-02-04 02:46:00,1.96605,1.96615,1.966,1.966,370400000.0
2008-02-04 02:47:00,1.966,1.96605,1.966,1.966,293400000.0
2008-02-04 02:48:00,1.966,1.9665,1.966,1.9665,270200000.0
2008-02-04 02:49:00,1.9665,1.9665,1.96595,1.96615,208800000.0
2008-02-04 02:50:00,1.96615,1.9663,1.96615,1.9663,220800000.0
2008-02-04 02:51:00,1.9663,1.9663,1.96625,1.9663,320600000.0
2008-02-04 02:52:00,1.9663,1.9665,1.9663,1.96645,349800000.0
2008-02-04 02:53:00,1.96645,1.96695,1.9664,1.9665,549600000.0
2008-02-04 02:54:00,1.9665,1.96675,1.9665,1.9666,427000000.0
2008-02-04 02:55:00,1.9666,1.9667,1.96615,1.9667,436000000.0
2008-02-04 02:56:00,1.9667,1.96675,1.96615,1.96615,364800000.0
2008-02-04 02:57:00,1.96615,1.9665,1.96615,1.9665,200400000.0
2008-02-04 02:58:00,1.9666,1.96665,1.96615,1.96615,295200000.0
2008-02-04 02:59:00,1.96615,1.96615,1.9661,1.96615,128600000.0
2008-02-04 03:00:00,1.96615,1.96615,1.966,1.9661,163600000.0
2008-02-04 03:01:00,1.9661,1.9661,1.96555,1.96575,253000000.0
2008-02-04 03:02:00,1.96575,1.96575,1.96565,1.96565,145800000.0
2008-02-04 03:03:00,1.96565,1.96565,1.9653,1.96545,275400000.0
2008-02-04 03:04:00,1.96545,1.9655,1.96545,1.9655,230200000.0
2008-02-04 03:05:00,1.9655,1.9655,1.96545,1.96545,157600000.0
2008-02-04 03:06:00,1.96545,1.96545,1.9653,1.9654,206200000.0
2008-02-04 03:07:00,1.9654,1.9654,1.96535,1.96535,100000000.0
2008-02-04 03:08:00,1.96545,1.96555,1.9654,1.9655,169600000.0
2008-02-04 03:09:00,1.9655,1.9655,1.9655,1.9655,121600000.0
2008-02-04 03:10:00,1.9655,1.9655,1.9653,1.9653,199400000.0
2008-02-04 03:11:00,1.9653,1.96555,1.9653,1.96555,252400000.0
2008-02-04 03:12:00,1.96555,1.9656,1.96555,1.9656,332800000.0
2008-02-04 03:13:00,1.9656,1.9657,1.9656,1.9656,340800000.0
2008-02-04 03:14:00,1.9656,1.96565,1.9656,1.9656,71200000.0
2008-02-04 03:15:00,1.9656,1.96565,1.9656,1.9656,253000000.0
2008-02-04 03:16:00,1.9656,1.96575,1.9656,1.9656,363600000.0
2008-02-04 03:17:00,1.9656,1.9657,1.9656,1.9656,228800000.0
2008-02-04 03:18:00,1.9657,1.9658,1.9656,1.9657,205600000.0
2008-02-04 03:19:00,1.9657,1.9657,1.96565,1.96565,186400000.0
2008-02-04 03:20:00,1.96565,1.96565,1.9653,1.9656,263600000.0
2008-02-04 03:21:00,1.9656,1.9656,1.9655,1.9656,302200000.0
2008-02-04 03:22:00,1.9656,1.96575,1.9656,1.9656,416800000.0
2008-02-04 03:23:00,1.96565,1.9658,1.9655,1.9655,335000000.0
2008-02-04 03:24:00,1.9655,1.9655,1.9653,1.9655,298400000.0
2008-02-04 03:25:00,1.9655,1.9655,1.96545,1.96545,80000000.0
2008-02-04 03:26:00,1.96545,1.96545,1.9653,1.9653,506600000.0
2008-02-04 03:27:00,1.9653,1.9654,1.9653,1.9654,285200000.0
2008-02-04 03:28:00,1.9654,1.96555,1.9654,1.96555,284400000.0
2008-02-04 03:29:00,1.96555,1.96555,1.9655,1.9655,175000000.0
2008-02-04 03:30:00,1.96524,1.96526,1.96499,1.96515,21400000.0
2008-02-04 03:31:00,1.96532,1.96532,1.96507,1.96507,58600000.0
2008-02-04 03:32:00,1.9655,1.96565,1.9655,1.9656,495400000.0
2008-02-04 03:33:00,1.9656,1.9656,1.9655,1.96555,339000000.0
2008-02-04 03:34:00,1.96555,1.9657,1.96555,1.9657,146600000.0
2008-02-04 03:35:00,1.9657,1.9657,1.9657,1.9657,9600000.0
2008-02-04 03:36:00,1.9657,1.9657,1.96555,1.9657,211400000.0
2008-02-04 03:37:00,1.9657,1.9657,1.9656,1.9656,166800000.0
2008-02-04 03:38:00,1.96565,1.9657,1.9656,1.9656,137400000.0
2008-02-04 03:39:00,1.9656,1.9656,1.9656,1.9656,184200000.0
2008-02-04 03:40:00,1.9656,1.96565,1.9656,1.9656,260600000.0
2008-02-04 03:41:00,1.9656,1.9656,1.9656,1.9656,242400000.0
2008-02-04 03:42:00,1.9656,1.9657,1.9656,1.9657,199800000.0
2008-02-04 03:43:00,1.9657,1.9657,1.96555,1.96555,258800000.0
2008-02-04 03:44:00,1.96555,1.9656,1.9655,1.96555,81000000.0
2008-02-04 03:45:00,1.96555,1.9657,1.96555,1.96565,161200000.0
2008-02-04 03:46:00,1.9656,1.9656,1.96555,1.9656,434400000.0
2008-02-04 03:47:00,1.9656,1.9656,1.96545,1.96545,181800000.0
2008-02-04 03:48:00,1.96545,1.96545,1.9654,1.9654,234200000.0
2008-02-04 03:49:00,1.9654,1.96545,1.9654,1.96545,164900000.0
2008-02-04 03:50:00,1.96545,1.96545,1.9654,1.9654,208800000.0
2008-02-04 03:51:00,1.9654,1.9655,1.9654,1.96545,94000000.0
2008-02-04 03:52:00,1.96545,1.9655,1.9654,1.9655,130000000.0
2008-02-04 03:53:00,1.9655,1.9655,1.96545,1.96545,58000000.0
2008-02-04 03:54:00,1.96545,1.9655,1.96545,1.9655,40000000.0
2008-02-04 03:55:00,1.9655,1.9656,1.96545,1.9656,112600000.0
2008-02-04 03:56:00,1.9656,1.9656,1.9654,1.96545,145400000.0
2008-02-04 03:57:00,1.96545,1.96555,1.9654,1.96555,235400000.0
2008-02-04 03:58:00,1.96555,1.9656,1.96525,1.96525,183800000.0
2008-02-04 03:59:00,1.9653,1.9653,1.96525,1.9653,47000000.0
2008-02-04 04:00:00,1.9653,1.9653,1.9653,1.9653,176200000.0
2008-02-04 04:01:00,1.9653,1.9653,1.96525,1.9653,39400000.0
2008-02-04 04:02:00,1.9653,1.96545,1.96525,1.96545,393800000.0
2008-02-04 04:03:00,1.96545,1.9656,1.96545,1.9655,67800000.0
2008-02-04 04:04:00,1.9655,1.9655,1.9654,1.9655,53200000.0
2008-02-04 04:05:00,1.9655,1.9655,1.96545,1.96545,15600000.0
2008-02-04 04:06:00,1.9654,1.9654,1.9654,1.9654,248600000.0
2008-02-04 04:07:00,1.9654,1.9655,1.9654,1.9655,278200000.0
2008-02-04 04:08:00,1.96523,1.96534,1.96514,1.96534,65300000.0
2008-02-04 04:09:00,1.9655,1.9658,1.9655,1.9656,159200000.0
2008-02-04 04:10:00,1.9654,1.96546,1.96521,1.96532,72200000.0
2008-02-04 04:11:00,1.96555,1.96605,1.96555,1.96605,212600000.0
2008-02-04 04:12:00,1.96605,1.9663,1.9657,1.9663,478000000.0
2008-02-04 04:13:00,1.9663,1.9663,1.96605,1.96625,359800000.0
2008-02-04 04:14:00,1.96625,1.9671,1.9662,1.9669,621200000.0
2008-02-04 04:15:00,1.9669,1.9669,1.96665,1.9667,416800000.0
2008-02-04 04:16:00,1.9667,1.9668,1.9664,1.96675,650200000.0
2008-02-04 04:17:00,1.96675,1.96675,1.9666,1.9666,309000000.0
2008-02-04 04:18:00,1.9666,1.96665,1.96645,1.9665,408400000.0
2008-02-04 04:19:00,1.9665,1.96655,1.9665,1.96655,233000000.0
2008-02-04 04:20:00,1.96655,1.96655,1.9664,1.9665,365600000.0
2008-02-04 04:21:00,1.96655,1.9666,1.96655,1.96655,136600000.0
2008-02-04 04:22:00,1.96655,1.9666,1.9664,1.9666,173800000.0
2008-02-04 04:23:00,1.9666,1.9666,1.9665,1.9665,265800000.0
2008-02-04 04:24:00,1.9665,1.9666,1.9665,1.9666,217200000.0
2008-02-04 04:25:00,1.9666,1.9666,1.96645,1.9665,298200000.0
2008-02-04 04:26:00,1.9665,1.9665,1.96645,1.9665,181200000.0
2008-02-04 04:27:00,1.9665,1.9667,1.96645,1.9665,353800000.0
2008-02-04 04:28:00,1.9665,1.9665,1.9665,1.9665,108000000.0
2008-02-04 04:29:00,1.9664,1.96645,1.96625,1.96625,296200000.0
2008-02-04 04:30:00,1.96625,1.9667,1.96625,1.9667,406600000.0
2008-02-04 04:31:00,1.96675,1.96735,1.96675,1.96685,568600000.0
2008-02-04 04:32:00,1.9669,1.96715,1.96675,1.96715,214000000.0
2008-02-04 04:33:00,1.96715,1.96715,1.96685,1.96685,227200000.0
2008-02-04 04:34:00,1.96685,1.96685,1.9662,1.9663,507600000.0
2008-02-04 04:35:00,1.9663,1.9663,1.96605,1.9661,313800000.0
2008-02-04 04:36:00,1.9661,1.96645,1.9661,1.9662,581000000.0
2008-02-04 04:37:00,1.9662,1.96705,1.9662,1.96705,514000000.0
2008-02-04 04:38:00,1.96705,1.96705,1.96675,1.967,168600000.0
2008-02-04 04:39:00,1.967,1.9675,1.967,1.9673,354200000.0
2008-02-04 04:40:00,1.9673,1.9673,1.96675,1.96675,268800000.0
2008-02-04 04:41:00,1.96675,1.9671,1.96675,1.9671,312000000.0
2008-02-04 04:42:00,1.96695,1.96695,1.96676,1.96686,24100000.0
2008-02-04 04:43:00,1.9671,1.9671,1.96685,1.96695,242000000.0
2008-02-04 04:44:00,1.96695,1.96695,1.96685,1.9669,238000000.0
2008-02-04 04:45:00,1.9669,1.96695,1.9668,1.96695,95600000.0
2008-02-04 04:46:00,1.96695,1.9674,1.96695,1.96725,313400000.0
2008-02-04 04:47:00,1.96725,1.9674,1.96725,1.9673,232200000.0
2008-02-04 04:48:00,1.9673,1.96735,1.96695,1.96705,461800000.0
2008-02-04 04:49:00,1.9672,1.9675,1.9672,1.96745,391400000.0
2008-02-04 04:50:00,1.96745,1.96755,1.9673,1.96745,657400000.0
2008-02-04 04:51:00,1.96745,1.9675,1.9674,1.9674,261400000.0
2008-02-04 04:52:00,1.9674,1.9674,1.9673,1.96735,330600000.0
2008-02-04 04:53:00,1.96735,1.9675,1.9673,1.9675,146000000.0
2008-02-04 04:54:00,1.9675,1.96755,1.9675,1.96755,300800000.0
2008-02-04 04:55:00,1.96755,1.96755,1.9674,1.9674,508600000.0
2008-02-04 04:56:00,1.9674,1.9675,1.96735,1.9674,282600000.0
2008-02-04 04:57:00,1.96735,1.9674,1.96735,1.9674,104200000.0
2008-02-04 04:58:00,1.9674,1.9675,1.96735,1.9675,104400000.0
2008-02-04 04:59:00,1.9675,1.9675,1.9675,1.9675,76000000.0
2008-02-04 05:00:00,1.96755,1.9676,1.96755,1.96755,72000000.0
2008-02-04 05:01:00,1.96755,1.9676,1.9672,1.9672,252200000.0
2008-02-04 05:02:00,1.9672,1.9672,1.967,1.967,391000000.0
2008-02-04 05:03:00,1.967,1.96715,1.967,1.9671,477400000.0
2008-02-04 05:04:00,1.9671,1.9671,1.967,1.967,324000000.0
2008-02-04 05:05:00,1.967,1.9671,1.967,1.9671,199000000.0
2008-02-04 05:06:00,1.96715,1.96715,1.96715,1.96715,48000000.0
2008-02-04 05:07:00,1.96715,1.96755,1.96715,1.9673,474200000.0
2008-02-04 05:08:00,1.9673,1.9675,1.9673,1.9673,205800000.0
2008-02-04 05:09:00,1.96723,1.96723,1.96712,1.96718,289600000.0
2008-02-04 05:10:00,1.9673,1.96735,1.9673,1.9673,346800000.0
2008-02-04 05:11:00,1.9673,1.96735,1.9673,1.9673,982600000.0
2008-02-04 05:12:00,1.9673,1.96735,1.9671,1.96715,471000000.0
2008-02-04 05:13:00,1.96715,1.96715,1.96715,1.96715,140000000.0
2008-02-04 05:14:00,1.96715,1.96715,1.9671,1.9671,91200000.0
2008-02-04 05:15:00,1.967,1.967,1.96695,1.96695,141200000.0
2008-02-04 05:16:00,1.96695,1.96695,1.9669,1.9669,295000000.0
2008-02-04 05:17:00,1.9669,1.967,1.9669,1.9669,493600000.0
2008-02-04 05:18:00,1.9669,1.96695,1.9669,1.9669,271400000.0
2008-02-04 05:19:00,1.9669,1.967,1.9668,1.96685,326900000.0
2008-02-04 05:20:00,1.9668,1.9669,1.9668,1.9668,499800000.0
2008-02-04 05:21:00,1.9668,1.9668,1.9668,1.9668,52000000.0
2008-02-04 05:22:00,1.9668,1.9668,1.9668,1.9668,128000000.0
2008-02-04 05:23:00,1.96659,1.96665,1.9665,1.9665,153500000.0
2008-02-04 05:24:00,1.96685,1.9674,1.9668,1.96735,328600000.0
2008-02-04 05:25:00,1.96735,1.96765,1.9673,1.96735,374800000.0
2008-02-04 05:26:00,1.96735,1.96755,1.96735,1.96755,219200000.0
2008-02-04 05:27:00,1.96755,1.96755,1.96755,1.96755,141400000.0
2008-02-04 05:28:00,1.96755,1.96765,1.9675,1.96755,223800000.0
2008-02-04 05:29:00,1.96755,1.96775,1.9675,1.9677,403800000.0
2008-02-04 05:30:00,1.96765,1.9677,1.9676,1.9676,256000000.0
2008-02-04 05:31:00,1.9676,1.9676,1.9676,1.9676,76000000.0
2008-02-04 05:32:00,1.9676,1.9677,1.9676,1.9676,186800000.0
2008-02-04 05:33:00,1.9676,1.9676,1.9676,1.9676,136000000.0
2008-02-04 05:34:00,1.9676,1.9676,1.9675,1.9675,279600000.0
2008-02-04 05:35:00,1.9675,1.9675,1.9673,1.9675,409200000.0
2008-02-04 05:36:00,1.9675,1.96755,1.9675,1.96755,108800000.0
2008-02-04 05:37:00,1.96755,1.96755,1.96735,1.96755,184400000.0
2008-02-04 05:38:00,1.96755,1.96755,1.96735,1.96735,139000000.0
2008-02-04 05:39:00,1.96735,1.9677,1.9673,1.9675,386200000.0
2008-02-04 05:40:00,1.9675,1.96765,1.9674,1.9674,445200000.0
2008-02-04 05:41:00,1.9674,1.96755,1.9674,1.96755,108800000.0
2008-02-04 05:42:00,1.9675,1.96765,1.9675,1.9676,351200000.0
2008-02-04 05:43:00,1.9676,1.96775,1.9675,1.96775,345600000.0
2008-02-04 05:44:00,1.96775,1.96775,1.9675,1.9675,183000000.0
2008-02-04 05:45:00,1.9675,1.96765,1.9675,1.96765,276600000.0
2008-02-04 05:46:00,1.96765,1.9677,1.9675,1.96755,340400000.0
2008-02-04 05:47:00,1.96755,1.9677,1.9675,1.96755,186400000.0
2008-02-04 05:48:00,1.96755,1.96765,1.9675,1.9676,541200000.0
2008-02-04 05:49:00,1.96765,1.96765,1.9674,1.9674,408400000.0
2008-02-04 05:50:00,1.9674,1.96745,1.9673,1.96735,443000000.0
2008-02-04 05:51:00,1.96735,1.9674,1.9673,1.9674,173200000.0
2008-02-04 05:52:00,1.9674,1.96745,1.9673,1.96745,551200000.0
2008-02-04 05:53:00,1.96745,1.96745,1.9673,1.9674,319200000.0
2008-02-04 05:54:00,1.9674,1.96755,1.9674,1.9675,235000000.0
2008-02-04 05:55:00,1.9675,1.9675,1.9675,1.9675,341200000.0
2008-02-04 05:56:00,1.96755,1.96755,1.9675,1.9675,231000000.0
2008-02-04 05:57:00,1.9675,1.96755,1.9675,1.9675,310000000.0
2008-02-04 05:58:00,1.9675,1.9675,1.9675,1.9675,70400000.0
2008-02-04 05:59:00,1.9675,1.9678,1.9675,1.9677,262200000.0
2008-02-04 06:00:00,1.9677,1.968,1.96755,1.96755,401600000.0
2008-02-04 06:01:00,1.96755,1.96765,1.9675,1.9675,361400000.0
2008-02-04 06:02:00,1.9675,1.9675,1.9674,1.9674,271800000.0
2008-02-04 06:03:00,1.9674,1.9674,1.96705,1.96705,311000000.0
2008-02-04 06:04:00,1.96705,1.96735,1.96705,1.96725,135200000.0
2008-02-04 06:05:00,1.96725,1.96735,1.96715,1.96735,180400000.0
2008-02-04 06:06:00,1.96735,1.9676,1.96735,1.96745,169400000.0
2008-02-04 06:07:00,1.96745,1.96785,1.9674,1.9675,380000000.0
2008-02-04 06:08:00,1.9675,1.96785,1.9675,1.9676,274400000.0
2008-02-04 06:09:00,1.9676,1.96775,1.96755,1.9677,256400000.0
2008-02-04 06:10:00,1.9677,1.9677,1.9676,1.9677,196200000.0
2008-02-04 06:11:00,1.9677,1.9677,1.9677,1.9677,141600000.0
2008-02-04 06:12:00,1.9677,1.96785,1.9677,1.96785,275800000.0
2008-02-04 06:13:00,1.96785,1.96795,1.96775,1.96785,433400000.0
2008-02-04 06:14:00,1.96785,1.96785,1.96775,1.96775,93400000.0
2008-02-04 06:15:00,1.96775,1.96775,1.9677,1.96775,59400000.0
2008-02-04 06:16:00,1.96775,1.96775,1.96745,1.9675,142000000.0
2008-02-04 06:17:00,1.9675,1.9675,1.96735,1.9674,123200000.0
2008-02-04 06:18:00,1.9674,1.96745,1.96735,1.96745,111400000.0
2008-02-04 06:19:00,1.96745,1.96755,1.9674,1.96755,108800000.0
2008-02-04 06:20:00,1.96755,1.96755,1.9674,1.9675,252000000.0
2008-02-04 06:21:00,1.9675,1.96755,1.96745,1.96755,571800000.0
2008-02-04 06:22:00,1.96755,1.96765,1.9675,1.9675,129400000.0
2008-02-04 06:23:00,1.9675,1.9675,1.9673,1.96745,401200000.0
2008-02-04 06:24:00,1.96745,1.9675,1.9674,1.9675,155600000.0
2008-02-04 06:25:00,1.9675,1.9675,1.9673,1.96745,121200000.0
2008-02-04 06:26:00,1.96745,1.9676,1.96745,1.9675,136400000.0
2008-02-04 06:27:00,1.9675,1.9676,1.9675,1.9675,317200000.0
2008-02-04 06:28:00,1.9675,1.9675,1.9673,1.9674,200800000.0
2008-02-04 06:29:00,1.9674,1.9674,1.9673,1.96735,201000000.0
2008-02-04 06:30:00,1.96735,1.9674,1.96725,1.9673,179600000.0
2008-02-04 06:31:00,1.9673,1.96735,1.9673,1.96735,155000000.0
2008-02-04 06:32:00,1.96735,1.96735,1.9673,1.9673,120000000.0
2008-02-04 06:33:00,1.9673,1.9674,1.9672,1.9673,276800000.0
2008-02-04 06:34:00,1.9673,1.9673,1.96725,1.9673,335600000.0
2008-02-04 06:35:00,1.9673,1.96735,1.9673,1.9673,123200000.0
2008-02-04 06:36:00,1.9673,1.9673,1.96725,1.96725,127600000.0
2008-02-04 06:37:00,1.96725,1.96725,1.96705,1.96725,121300000.0
2008-02-04 06:38:00,1.96725,1.96725,1.9671,1.96715,115200000.0
2008-02-04 06:39:00,1.96715,1.96725,1.9671,1.9672,263200000.0
2008-02-04 06:40:00,1.9672,1.9672,1.967,1.967,176000000.0
2008-02-04 06:41:00,1.967,1.9671,1.96695,1.967,122000000.0
2008-02-04 06:42:00,1.967,1.9673,1.96695,1.9673,95000000.0
2008-02-04 06:43:00,1.9673,1.9673,1.9669,1.96705,199200000.0
2008-02-04 06:44:00,1.96705,1.96705,1.9669,1.9669,178200000.0
2008-02-04 06:45:00,1.9669,1.96695,1.9668,1.9668,134000000.0
2008-02-04 06:46:00,1.9668,1.9668,1.9668,1.9668,40800000.0
2008-02-04 06:47:00,1.96685,1.9669,1.9668,1.9668,71400000.0
2008-02-04 06:48:00,1.9668,1.9668,1.9664,1.9665,296200000.0
2008-02-04 06:49:00,1.9665,1.9666,1.9664,1.9664,148200000.0
2008-02-04 06:50:00,1.9664,1.9664,1.96615,1.96615,284400000.0
2008-02-04 06:51:00,1.9661,1.96635,1.9661,1.9663,223400000.0
2008-02-04 06:52:00,1.9663,1.96645,1.9663,1.9664,190600000.0
2008-02-04 06:53:00,1.9664,1.96685,1.9664,1.96655,389400000.0
2008-02-04 06:54:00,1.96655,1.96665,1.96655,1.96665,198000000.0
2008-02-04 06:55:00,1.96665,1.96665,1.9665,1.9665,700000000.0
2008-02-04 06:56:00,1.9665,1.9666,1.9665,1.9666,216000000.0
2008-02-04 06:57:00,1.9666,1.96665,1.96655,1.96655,50800000.0
2008-02-04 06:58:00,1.96655,1.9666,1.96655,1.9666,6000000.0
2008-02-04 06:59:00,1.9666,1.9666,1.9666,1.9666,73800000.0
2008-02-04 07:00:00,1.9666,1.9666,1.9666,1.9666,36000000.0
2008-02-04 07:01:00,1.9666,1.9666,1.96645,1.96645,94800000.0
2008-02-04 07:02:00,1.9664,1.9665,1.96615,1.9663,216200000.0
2008-02-04 07:03:00,1.9662,1.9662,1.9662,1.9662,120600000.0
2008-02-04 07:04:00,1.9662,1.9663,1.9662,1.96625,83000000.0
2008-02-04 07:05:00,1.96625,1.9663,1.9662,1.9662,165800000.0
2008-02-04 07:06:00,1.96625,1.9664,1.96625,1.96635,80000000.0
2008-02-04 07:07:00,1.96635,1.96635,1.9661,1.96625,149200000.0
2008-02-04 07:08:00,1.9662,1.9662,1.96615,1.9662,111200000.0
2008-02-04 07:09:00,1.9662,1.96625,1.9661,1.9661,106800000.0
2008-02-04 07:10:00,1.9661,1.9661,1.966,1.9661,132800000.0
2008-02-04 07:11:00,1.9661,1.9661,1.96555,1.96555,264400000.0
2008-02-04 07:12:00,1.96555,1.9657,1.9651,1.96545,353600000.0
2008-02-04 07:13:00,1.96545,1.96555,1.96545,1.96555,150400000.0
2008-02-04 07:14:00,1.96555,1.96555,1.96545,1.96545,168800000.0
2008-02-04 07:15:00,1.96545,1.96555,1.96535,1.96555,250600000.0
2008-02-04 07:16:00,1.96555,1.96555,1.9653,1.96545,339000000.0
2008-02-04 07:17:00,1.96545,1.96555,1.9653,1.9654,82400000.0
2008-02-04 07:18:00,1.9654,1.96555,1.9653,1.96535,197800000.0
2008-02-04 07:19:00,1.96535,1.96535,1.96535,1.96535,84800000.0
2008-02-04 07:20:00,1.96535,1.96535,1.9653,1.9653,159800000.0
2008-02-04 07:21:00,1.9653,1.9655,1.96525,1.9653,163000000.0
2008-02-04 07:22:00,1.9653,1.9655,1.9653,1.9653,67200000.0
2008-02-04 07:23:00,1.9653,1.96575,1.9652,1.9652,242400000.0
2008-02-04 07:24:00,1.9652,1.9654,1.9652,1.96535,232400000.0
2008-02-04 07:25:00,1.9654,1.9654,1.9654,1.9654,250600000.0
2008-02-04 07:26:00,1.9654,1.9655,1.96535,1.9655,291000000.0
2008-02-04 07:27:00,1.9655,1.9655,1.9652,1.9652,301400000.0
2008-02-04 07:28:00,1.9652,1.96545,1.9652,1.96525,149200000.0
2008-02-04 07:29:00,1.96525,1.96545,1.9652,1.96525,331800000.0
2008-02-04 07:30:00,1.96525,1.96525,1.9652,1.9652,233600000.0
2008-02-04 07:31:00,1.9652,1.96605,1.9652,1.96555,472600000.0
2008-02-04 07:32:00,1.96555,1.96565,1.9655,1.9655,168800000.0
2008-02-04 07:33:00,1.9655,1.9659,1.9655,1.9659,506400000.0
2008-02-04 07:34:00,1.9659,1.9662,1.9659,1.9662,190000000.0
2008-02-04 07:35:00,1.9662,1.96625,1.9661,1.9662,211800000.0
2008-02-04 07:36:00,1.9662,1.96625,1.9662,1.96625,265400000.0
2008-02-04 07:37:00,1.96625,1.96625,1.9661,1.9661,205600000.0
2008-02-04 07:38:00,1.9661,1.96635,1.9661,1.9663,227600000.0
2008-02-04 07:39:00,1.9663,1.9663,1.9661,1.9661,247400000.0
2008-02-04 07:40:00,1.966,1.9661,1.966,1.9661,140800000.0
2008-02-04 07:41:00,1.9661,1.96615,1.966,1.9661,248600000.0
2008-02-04 07:42:00,1.9661,1.96615,1.9661,1.96615,287000000.0
2008-02-04 07:43:00,1.96615,1.9662,1.9661,1.9661,171400000.0
2008-02-04 07:44:00,1.9661,1.96615,1.96585,1.96585,116000000.0
2008-02-04 07:45:00,1.96585,1.96595,1.96585,1.96595,34600000.0
2008-02-04 07:46:00,1.96585,1.9662,1.96585,1.9661,140600000.0
2008-02-04 07:47:00,1.9661,1.9661,1.9658,1.9659,147200000.0
2008-02-04 07:48:00,1.9659,1.9659,1.9656,1.96565,243800000.0
2008-02-04 07:49:00,1.96565,1.9658,1.9656,1.9656,250000000.0
2008-02-04 07:50:00,1.9656,1.9658,1.9655,1.96575,313000000.0
2008-02-04 07:51:00,1.96575,1.9659,1.9657,1.96585,348000000.0
2008-02-04 07:52:00,1.96585,1.9659,1.96575,1.9658,163000000.0
2008-02-04 07:53:00,1.9658,1.9659,1.9655,1.96575,551200000.0
2008-02-04 07:54:00,1.96575,1.96585,1.9657,1.9658,409200000.0
2008-02-04 07:55:00,1.9658,1.96585,1.9657,1.96575,249600000.0
2008-02-04 07:56:00,1.96575,1.9658,1.96575,1.9658,234200000.0
2008-02-04 07:57:00,1.9658,1.96615,1.9658,1.96605,235800000.0
2008-02-04 07:58:00,1.96605,1.96615,1.96605,1.9661,221400000.0
2008-02-04 07:59:00,1.9661,1.96615,1.9661,1.96615,275800000.0
2008-02-04 08:00:00,1.96615,1.9663,1.9661,1.96625,226500000.0
2008-02-04 08:01:00,1.96625,1.9664,1.9662,1.9664,359600000.0
2008-02-04 08:02:00,1.9664,1.96665,1.96625,1.9665,468600000.0
2008-02-04 08:03:00,1.96655,1.9674,1.96655,1.9673,573200000.0
2008-02-04 08:04:00,1.9673,1.9674,1.9671,1.9674,315800000.0
2008-02-04 08:05:00,1.9674,1.9675,1.9674,1.9675,137000000.0
2008-02-04 08:06:00,1.9675,1.9676,1.9675,1.9675,200800000.0
2008-02-04 08:07:00,1.9675,1.9678,1.9675,1.9675,390200000.0
2008-02-04 08:08:00,1.9674,1.9675,1.967,1.9672,264800000.0
2008-02-04 08:09:00,1.9672,1.96725,1.9672,1.9672,349000000.0
2008-02-04 08:10:00,1.9672,1.9674,1.9672,1.9673,344800000.0
2008-02-04 08:11:00,1.9672,1.9673,1.9672,1.9673,480400000.0
2008-02-04 08:12:00,1.9673,1.9673,1.9672,1.9672,337800000.0
2008-02-04 08:13:00,1.9672,1.96745,1.9672,1.96745,199800000.0
2008-02-04 08:14:00,1.96745,1.96745,1.96705,1.96705,304400000.0
2008-02-04 08:15:00,1.96705,1.9672,1.96705,1.9672,294200000.0
2008-02-04 08:16:00,1.9672,1.9672,1.9672,1.9672,122600000.0
2008-02-04 08:17:00,1.9672,1.9672,1.96635,1.96685,238200000.0
2008-02-04 08:18:00,1.96685,1.96685,1.96645,1.96675,194400000.0
2008-02-04 08:19:00,1.96675,1.96705,1.9667,1.96685,214400000.0
2008-02-04 08:20:00,1.96685,1.9669,1.96685,1.96685,63400000.0
2008-02-04 08:21:00,1.96685,1.967,1.9668,1.967,251600000.0
2008-02-04 08:22:00,1.967,1.96725,1.96695,1.96705,295200000.0
2008-02-04 08:23:00,1.96705,1.9672,1.96685,1.967,299000000.0
2008-02-04 08:24:00,1.967,1.9673,1.96695,1.967,300000000.0
2008-02-04 08:25:00,1.967,1.96705,1.96685,1.967,435400000.0
2008-02-04 08:26:00,1.967,1.9671,1.9668,1.9668,333400000.0
2008-02-04 08:27:00,1.9668,1.9669,1.9668,1.96685,79800000.0
2008-02-04 08:28:00,1.96685,1.9671,1.96685,1.96705,66200000.0
2008-02-04 08:29:00,1.96705,1.9676,1.96705,1.9676,234800000.0
2008-02-04 08:30:00,1.9676,1.9678,1.9676,1.9678,194400000.0
2008-02-04 08:31:00,1.9678,1.9678,1.96745,1.9677,205600000.0
2008-02-04 08:32:00,1.9677,1.9678,1.9675,1.9677,529200000.0
2008-02-04 08:33:00,1.9677,1.9681,1.96765,1.968,494400000.0
2008-02-04 08:34:00,1.968,1.9681,1.9679,1.9679,475400000.0
2008-02-04 08:35:00,1.9679,1.9679,1.9678,1.96785,289800000.0
2008-02-04 08:36:00,1.96795,1.96825,1.9678,1.96795,512800000.0
2008-02-04 08:37:00,1.96795,1.96815,1.9678,1.96785,463800000.0
2008-02-04 08:38:00,1.96785,1.96825,1.9678,1.96785,595800000.0
2008-02-04 08:39:00,1.96805,1.96855,1.9679,1.968,667400000.0
2008-02-04 08:40:00,1.968,1.96805,1.96765,1.9677,647900000.0
2008-02-04 08:41:00,1.9677,1.96805,1.9675,1.968,623400000.0
2008-02-04 08:42:00,1.968,1.96865,1.96775,1.96865,542800000.0
2008-02-04 08:43:00,1.96865,1.96865,1.9685,1.9685,341200000.0
2008-02-04 08:44:00,1.9685,1.9685,1.9682,1.9684,509000000.0
2008-02-04 08:45:00,1.9684,1.9689,1.96815,1.96885,492000000.0
2008-02-04 08:46:00,1.96885,1.969,1.9688,1.9688,203400000.0
2008-02-04 08:47:00,1.9688,1.9688,1.9685,1.9685,514600000.0
2008-02-04 08:48:00,1.9685,1.9687,1.9685,1.96865,454200000.0
2008-02-04 08:49:00,1.96865,1.96865,1.96855,1.96855,306600000.0
2008-02-04 08:50:00,1.96855,1.96865,1.96805,1.9682,527200000.0
2008-02-04 08:51:00,1.9682,1.96825,1.96775,1.96825,699000000.0
2008-02-04 08:52:00,1.96825,1.96825,1.9678,1.9678,444800000.0
2008-02-04 08:53:00,1.9678,1.96795,1.9678,1.9679,292800000.0
2008-02-04 08:54:00,1.9679,1.9679,1.9678,1.9678,112600000.0
2008-02-04 08:55:00,1.9678,1.9693,1.9678,1.9692,245000000.0
2008-02-04 08:56:00,1.9692,1.9694,1.96785,1.96815,234600000.0
2008-02-04 08:57:00,1.96815,1.9685,1.96705,1.96705,355700000.0
2008-02-04 08:58:00,1.96705,1.9675,1.96675,1.96705,167600000.0
2008-02-04 08:59:00,1.96705,1.9681,1.96695,1.9677,298000000.0
2008-02-04 09:00:00,1.9677,1.96785,1.9673,1.9673,482600000.0
2008-02-04 09:01:00,1.9673,1.968,1.9673,1.9679,354000000.0
2008-02-04 09:02:00,1.9679,1.9679,1.96735,1.9676,348800000.0
2008-02-04 09:03:00,1.9676,1.9676,1.9671,1.9672,429200000.0
2008-02-04 09:04:00,1.9672,1.9673,1.9671,1.9671,323200000.0
2008-02-04 09:05:00,1.9671,1.9674,1.967,1.967,315000000.0
2008-02-04 09:06:00,1.967,1.9675,1.9669,1.967,676600000.0
2008-02-04 09:07:00,1.967,1.9675,1.96695,1.96725,242000000.0
2008-02-04 09:08:00,1.96725,1.96745,1.9672,1.96725,380000000.0
2008-02-04 09:09:00,1.96725,1.9674,1.96715,1.96715,443200000.0
2008-02-04 09:10:00,1.9671,1.96765,1.96675,1.96725,472000000.0
2008-02-04 09:11:00,1.96725,1.9673,1.9672,1.9672,147800000.0
2008-02-04 09:12:00,1.9672,1.9672,1.9672,1.9672,482800000.0
2008-02-04 09:13:00,1.9672,1.96735,1.96715,1.96735,305400000.0
2008-02-04 09:14:00,1.96735,1.9674,1.9672,1.96735,440800000.0
2008-02-04 09:15:00,1.96725,1.96745,1.96725,1.96735,194800000.0
2008-02-04 09:16:00,1.96735,1.96735,1.967,1.96725,210400000.0
2008-02-04 09:17:00,1.96725,1.96745,1.9671,1.96735,221400000.0
2008-02-04 09:18:00,1.96735,1.9675,1.96735,1.9674,229200000.0
2008-02-04 09:19:00,1.9674,1.9678,1.9674,1.9678,393000000.0
2008-02-04 09:20:00,1.9678,1.9678,1.9675,1.96775,368200000.0
2008-02-04 09:21:00,1.96775,1.9678,1.9677,1.9678,272300000.0
2008-02-04 09:22:00,1.9678,1.96795,1.9678,1.9678,554200000.0
2008-02-04 09:23:00,1.9678,1.96795,1.9678,1.9678,530400000.0
2008-02-04 09:24:00,1.9678,1.96795,1.9678,1.9678,355200000.0
2008-02-04 09:25:00,1.9678,1.96805,1.9678,1.9679,585600000.0
2008-02-04 09:26:00,1.9679,1.96805,1.9679,1.96795,193500000.0
2008-02-04 09:27:00,1.96795,1.9681,1.96785,1.96785,163800000.0
2008-02-04 09:28:00,1.96785,1.96785,1.96745,1.96745,122600000.0
2008-02-04 09:29:00,1.96745,1.9675,1.9668,1.9671,278800000.0
2008-02-04 09:30:00,1.9671,1.9686,1.9671,1.96835,347799999.0
2008-02-04 09:31:00,1.96835,1.9689,1.96835,1.96875,303700000.0
2008-02-04 09:32:00,1.96875,1.9689,1.9687,1.9688,401000000.0
2008-02-04 09:33:00,1.9688,1.9695,1.96875,1.9695,469600000.0
2008-02-04 09:34:00,1.9695,1.9697,1.9692,1.9695,486600000.0
2008-02-04 09:35:00,1.9695,1.96995,1.9695,1.96995,408800000.0
2008-02-04 09:36:00,1.96995,1.97055,1.96995,1.97055,336100000.0
2008-02-04 09:37:00,1.97055,1.9712,1.97055,1.9709,570200001.0
2008-02-04 09:38:00,1.9708,1.97095,1.9706,1.97095,744199996.0
2008-02-04 09:39:00,1.97095,1.97095,1.9705,1.9705,1017199998.0
2008-02-04 09:40:00,1.9705,1.9706,1.9699,1.9702,930400001.0
2008-02-04 09:41:00,1.9702,1.9704,1.9699,1.97,873800000.0
2008-02-04 09:42:00,1.97,1.97025,1.97,1.9702,776199999.0
2008-02-04 09:43:00,1.9702,1.9703,1.96995,1.9703,626000002.0
2008-02-04 09:44:00,1.9703,1.9707,1.9702,1.9707,728999999.0
2008-02-04 09:45:00,1.97065,1.971,1.9705,1.971,833955004.0
2008-02-04 09:46:00,1.971,1.9712,1.9709,1.9711,1135400005.0
2008-02-04 09:47:00,1.9711,1.9715,1.97105,1.9715,606700000.0
2008-02-04 09:48:00,1.9715,1.9716,1.9714,1.9715,352100000.0
2008-02-04 09:49:00,1.9715,1.9715,1.97125,1.9713,373200001.0
2008-02-04 09:50:00,1.9713,1.97135,1.9713,1.97135,734199999.0
2008-02-04 09:51:00,1.97135,1.97175,1.9713,1.97155,687500000.0
2008-02-04 09:52:00,1.97155,1.9723,1.9714,1.9722,659199999.0
2008-02-04 09:53:00,1.9722,1.9724,1.972,1.97205,673700001.0
2008-02-04 09:54:00,1.97205,1.9722,1.972,1.9722,690399995.0
2008-02-04 09:55:00,1.9722,1.9728,1.972,1.9728,739800001.0
2008-02-04 09:56:00,1.9728,1.9733,1.9728,1.97315,519300001.0
2008-02-04 09:57:00,1.97315,1.974,1.9731,1.9738,720700000.0
2008-02-04 09:58:00,1.9738,1.97485,1.9737,1.97485,1228599997.0
2008-02-04 09:59:00,1.97485,1.9761,1.97485,1.9758,833700001.0
2008-02-04 10:00:00,1.9758,1.9758,1.97515,1.9752,767100000.0
2008-02-04 10:01:00,1.9752,1.9756,1.975,1.9756,1198499998.0
2008-02-04 10:02:00,1.9756,1.9759,1.97495,1.9754,590099999.0
2008-02-04 10:03:00,1.9754,1.9757,1.9753,1.9755,804599998.0
2008-02-04 10:04:00,1.9755,1.9755,1.975,1.975,952062498.0
2008-02-04 10:05:00,1.975,1.9753,1.975,1.9752,1069800001.0
2008-02-04 10:06:00,1.9752,1.9752,1.9748,1.9751,469000000.0
2008-02-04 10:07:00,1.9751,1.9769,1.975,1.9768,622700000.0
2008-02-04 10:08:00,1.9768,1.9779,1.9768,1.9773,862099997.0
2008-02-04 10:09:00,1.9773,1.9776,1.9769,1.977,945800000.0
2008-02-04 10:10:00,1.977,1.9772,1.9769,1.9772,360500001.0
2008-02-04 10:11:00,1.9772,1.9773,1.9769,1.9769,790699997.0
2008-02-04 10:12:00,1.9769,1.9769,1.976,1.9764,309499999.0
2008-02-04 10:13:00,1.9764,1.9764,1.9757,1.9757,598799999.0
2008-02-04 10:14:00,1.9757,1.9759,1.9757,1.9757,171900000.0
2008-02-04 10:15:00,1.9757,1.9757,1.9754,1.9755,1183600003.0
2008-02-04 10:16:00,1.9755,1.9757,1.9754,1.9756,986099995.0
2008-02-04 10:17:00,1.9756,1.9769,1.9756,1.9765,772000000.0
2008-02-04 10:18:00,1.9765,1.9766,1.9762,1.9762,567000002.0
2008-02-04 10:19:00,1.9762,1.9766,1.9762,1.9763,331800001.0
2008-02-04 10:20:00,1.9763,1.9764,1.9762,1.9762,1175200001.0
2008-02-04 10:21:00,1.9762,1.9762,1.9758,1.9758,432099996.0
2008-02-04 10:22:00,1.9758,1.9763,1.9758,1.9763,504100000.0
2008-02-04 10:23:00,1.9763,1.9764,1.9761,1.9762,138300000.0
2008-02-04 10:24:00,1.9762,1.9762,1.9754,1.9756,588900002.0
2008-02-04 10:25:00,1.9756,1.9756,1.9753,1.9755,817900001.0
2008-02-04 10:26:00,1.9755,1.9759,1.9755,1.9757,1160300003.0
2008-02-04 10:27:00,1.9757,1.9758,1.9756,1.9758,315000000.0
2008-02-04 10:28:00,1.97575,1.97575,1.9754,1.9754,798499992.0
2008-02-04 10:29:00,1.9754,1.9754,1.9751,1.9753,973099998.0
2008-02-04 10:30:00,1.9753,1.9753,1.9744,1.9745,582600001.0
2008-02-04 10:31:00,1.9745,1.9746,1.9742,1.9745,1204599999.0
2008-02-04 10:32:00,1.9745,1.9746,1.9744,1.9745,496900000.0
2008-02-04 10:33:00,1.9745,1.9745,1.974,1.9741,1133800000.0
2008-02-04 10:34:00,1.97425,1.9745,1.9741,1.9741,679100000.0
2008-02-04 10:35:00,1.97415,1.9742,1.974,1.9741,405100002.0
2008-02-04 10:36:00,1.9741,1.9745,1.9741,1.97425,489700001.0
2008-02-04 10:37:00,1.97425,1.9746,1.97425,1.9745,193899999.0
2008-02-04 10:38:00,1.9745,1.9746,1.9745,1.9746,402000000.0
2008-02-04 10:39:00,1.9746,1.97495,1.9746,1.9748,427500000.0
2008-02-04 10:40:00,1.9748,1.9749,1.9744,1.9745,417100000.0
2008-02-04 10:41:00,1.9745,1.9746,1.9744,1.9744,223700000.0
2008-02-04 10:42:00,1.9744,1.9745,1.974,1.9743,407199999.0
2008-02-04 10:43:00,1.9743,1.9743,1.974,1.974,676800000.0
2008-02-04 10:44:00,1.974,1.974,1.97355,1.9737,544200000.0
2008-02-04 10:45:00,1.9737,1.9739,1.9735,1.9739,699400000.0
2008-02-04 10:46:00,1.9739,1.9739,1.97355,1.9738,393600000.0
2008-02-04 10:47:00,1.9738,1.9738,1.9736,1.9737,410600000.0
2008-02-04 10:48:00,1.9737,1.974,1.9736,1.974,285700000.0
2008-02-04 10:49:00,1.974,1.9746,1.974,1.9746,470500000.0
2008-02-04 10:50:00,1.9746,1.9748,1.9745,1.9747,855400000.0
2008-02-04 10:51:00,1.9747,1.9748,1.9744,1.9746,384000000.0
2008-02-04 10:52:00,1.9746,1.9748,1.9743,1.9743,624400000.0
2008-02-04 10:53:00,1.9743,1.9745,1.9743,1.9744,882100000.0
2008-02-04 10:54:00,1.9744,1.9745,1.9744,1.9745,416900000.0
2008-02-04 10:55:00,1.9745,1.9747,1.97445,1.9745,516200000.0
2008-02-04 10:56:00,1.9745,1.9745,1.97425,1.9744,897500000.0
2008-02-04 10:57:00,1.9744,1.9744,1.9742,1.97425,796500000.0
2008-02-04 10:58:00,1.9743,1.9746,1.9743,1.9745,690200000.0
2008-02-04 10:59:00,1.9745,1.9746,1.9745,1.9746,1429600000.0
2008-02-04 11:00:00,1.9746,1.9746,1.9739,1.9739,769800001.0
2008-02-04 11:01:00,1.9739,1.9742,1.97385,1.974,917399998.0
2008-02-04 11:02:00,1.974,1.97405,1.97355,1.9736,1130200000.0
2008-02-04 11:03:00,1.97355,1.974,1.9735,1.974,875500001.0
2008-02-04 11:04:00,1.974,1.9744,1.97375,1.9738,1184400005.0
2008-02-04 11:05:00,1.9738,1.97395,1.9738,1.9739,752600000.0
2008-02-04 11:06:00,1.9739,1.9742,1.97385,1.97415,722400000.0
2008-02-04 11:07:00,1.97415,1.9742,1.9733,1.97335,701799999.0
2008-02-04 11:08:00,1.97335,1.9735,1.9732,1.9735,1027800001.0
2008-02-04 11:09:00,1.9735,1.9736,1.9734,1.9734,937100001.0
2008-02-04 11:10:00,1.9733,1.9737,1.9733,1.97365,606400004.0
2008-02-04 11:11:00,1.97365,1.9737,1.9733,1.97335,388000000.0
2008-02-04 11:12:00,1.97335,1.9734,1.9728,1.9729,674600006.0
2008-02-04 11:13:00,1.9729,1.9731,1.97265,1.9728,585600000.0
2008-02-04 11:14:00,1.9728,1.9732,1.9727,1.973,695300001.0
2008-02-04 11:15:00,1.973,1.9735,1.9729,1.9732,957200000.0
2008-02-04 11:16:00,1.9732,1.9734,1.9731,1.9733,895900002.0
2008-02-04 11:17:00,1.9733,1.9733,1.9732,1.9732,554100005.0
2008-02-04 11:18:00,1.9732,1.9734,1.973,1.9732,466700000.0
2008-02-04 11:19:00,1.9733,1.9733,1.9729,1.9729,868900002.0
2008-02-04 11:20:00,1.9729,1.9733,1.9729,1.9732,909200002.0
2008-02-04 11:21:00,1.9732,1.9736,1.9732,1.9735,649700000.0
2008-02-04 11:22:00,1.9735,1.9736,1.9732,1.9734,697799998.0
2008-02-04 11:23:00,1.9734,1.9735,1.9731,1.9734,810900000.0
2008-02-04 11:24:00,1.9734,1.9737,1.9734,1.9736,627800003.0
2008-02-04 11:25:00,1.9736,1.9743,1.9736,1.9743,824900001.0
2008-02-04 11:26:00,1.9743,1.9746,1.9741,1.9746,542900000.0
2008-02-04 11:27:00,1.9745,1.975,1.9745,1.9748,755500000.0
2008-02-04 11:28:00,1.9748,1.97485,1.9747,1.97485,642300000.0
2008-02-04 11:29:00,1.97485,1.97485,1.9746,1.9747,779200000.0
2008-02-04 11:30:00,1.9747,1.9749,1.9746,1.9748,258600000.0
2008-02-04 11:31:00,1.9748,1.9749,1.9747,1.9747,241400000.0
2008-02-04 11:32:00,1.9747,1.97495,1.9747,1.97495,376499999.0
2008-02-04 11:33:00,1.9749,1.97495,1.9744,1.9744,515800001.0
2008-02-04 11:34:00,1.9744,1.97455,1.97435,1.97455,493500000.0
2008-02-04 11:35:00,1.97455,1.97575,1.9745,1.97565,863700000.0
2008-02-04 11:36:00,1.97565,1.976,1.97555,1.97565,750000000.0
2008-02-04 11:37:00,1.97565,1.9758,1.9755,1.97565,641300000.0
2008-02-04 11:38:00,1.97565,1.97565,1.97525,1.97545,1010200003.0
2008-02-04 11:39:00,1.97545,1.97565,1.97545,1.9755,457400000.0
2008-02-04 11:40:00,1.97545,1.97545,1.97505,1.9753,593600000.0
2008-02-04 11:41:00,1.9753,1.9757,1.9753,1.9757,470300000.0
2008-02-04 11:42:00,1.9757,1.97575,1.9755,1.9755,398500000.0
2008-02-04 11:43:00,1.97555,1.97575,1.97525,1.97535,390900000.0
2008-02-04 11:44:00,1.97535,1.97535,1.97525,1.97525,260600001.0
2008-02-04 11:45:00,1.97525,1.97525,1.975,1.9751,423900001.0
2008-02-04 11:46:00,1.9751,1.9752,1.975,1.9751,364500000.0
2008-02-04 11:47:00,1.9751,1.9751,1.9747,1.97485,268000000.0
2008-02-04 11:48:00,1.97485,1.9749,1.9746,1.9747,327700000.0
2008-02-04 11:49:00,1.9747,1.9747,1.97455,1.9746,827200005.0
2008-02-04 11:50:00,1.9746,1.9748,1.97445,1.9748,419500000.0
2008-02-04 11:51:00,1.9748,1.97515,1.97475,1.97505,506800000.0
2008-02-04 11:52:00,1.97505,1.9753,1.9747,1.97485,750000000.0
2008-02-04 11:53:00,1.97485,1.9752,1.97485,1.97505,558000000.0
2008-02-04 11:54:00,1.97505,1.9753,1.9748,1.9749,385200000.0
2008-02-04 11:55:00,1.9749,1.975,1.9743,1.9743,464100000.0
2008-02-04 11:56:00,1.97435,1.97455,1.9738,1.9744,469900000.0
2008-02-04 11:57:00,1.9744,1.9744,1.9734,1.974,396800000.0
2008-02-04 11:58:00,1.974,1.9742,1.9738,1.97415,454099999.0
2008-02-04 11:59:00,1.9742,1.97605,1.9742,1.97575,542001000.0
2008-02-04 12:00:00,1.97575,1.97575,1.97525,1.9753,464400000.0
2008-02-04 12:01:00,1.9753,1.9764,1.97525,1.9762,570100000.0
2008-02-04 12:02:00,1.9762,1.97625,1.9757,1.9757,224900000.0
2008-02-04 12:03:00,1.9757,1.97585,1.97555,1.9756,214400000.0
2008-02-04 12:04:00,1.9756,1.9756,1.97525,1.9755,132800000.0
2008-02-04 12:05:00,1.97555,1.97595,1.97555,1.9759,163700000.0
2008-02-04 12:06:00,1.9759,1.97615,1.9759,1.976,165500000.0
2008-02-04 12:07:00,1.976,1.976,1.97595,1.976,118500000.0
2008-02-04 12:08:00,1.976,1.9761,1.9758,1.97585,163800000.0
2008-02-04 12:09:00,1.97585,1.97595,1.97555,1.9756,144000000.0
2008-02-04 12:10:00,1.9756,1.9761,1.9756,1.976,189100000.0
2008-02-04 12:11:00,1.976,1.97705,1.976,1.9767,278300000.0
2008-02-04 12:12:00,1.9767,1.9767,1.97655,1.9766,149600000.0
2008-02-04 12:13:00,1.9766,1.97675,1.97655,1.9766,618899995.0
2008-02-04 12:14:00,1.9766,1.97705,1.97645,1.97705,444300000.0
2008-02-04 12:15:00,1.9771,1.97765,1.9771,1.9773,545500001.0
2008-02-04 12:16:00,1.9773,1.97745,1.977,1.9771,236600000.0
2008-02-04 12:17:00,1.9771,1.97715,1.9766,1.97665,363300000.0
2008-02-04 12:18:00,1.97665,1.97675,1.9766,1.9766,316500000.0
2008-02-04 12:19:00,1.9766,1.97675,1.9765,1.9765,165300000.0
2008-02-04 12:20:00,1.9765,1.97675,1.9763,1.97655,691699996.0
2008-02-04 12:21:00,1.97655,1.9766,1.97635,1.97655,873899991.0
2008-02-04 12:22:00,1.97655,1.97665,1.9765,1.9765,205900000.0
2008-02-04 12:23:00,1.9765,1.9773,1.9765,1.97655,294200000.0
2008-02-04 12:24:00,1.97665,1.9768,1.9763,1.97635,261800000.0
2008-02-04 12:25:00,1.97635,1.97645,1.9762,1.9763,371700000.0
2008-02-04 12:26:00,1.9763,1.9763,1.9762,1.9762,297500000.0
2008-02-04 12:27:00,1.9762,1.9764,1.9762,1.9763,269900000.0
2008-02-04 12:28:00,1.9763,1.9764,1.9762,1.9763,157400000.0
2008-02-04 12:29:00,1.9763,1.9765,1.9762,1.9763,368200000.0
2008-02-04 12:30:00,1.9763,1.9763,1.976,1.9761,623700000.0
2008-02-04 12:31:00,1.9761,1.9761,1.9758,1.9758,280700000.0
2008-02-04 12:32:00,1.9758,1.976,1.9758,1.976,105600000.0
2008-02-04 12:33:00,1.976,1.976,1.9758,1.9758,141100000.0
2008-02-04 12:34:00,1.9758,1.97585,1.9755,1.9755,399500000.0
2008-02-04 12:35:00,1.9755,1.9757,1.9755,1.9757,243100000.0
2008-02-04 12:36:00,1.9757,1.9757,1.9756,1.9757,50000000.0
2008-02-04 12:37:00,1.9757,1.97575,1.9756,1.97575,306700000.0
2008-02-04 12:38:00,1.97575,1.9758,1.9756,1.9757,197100000.0
2008-02-04 12:39:00,1.9757,1.97575,1.9756,1.9757,217300000.0
2008-02-04 12:40:00,1.9757,1.9758,1.97565,1.9758,111000000.0
2008-02-04 12:41:00,1.9758,1.97585,1.9757,1.9758,83200000.0
2008-02-04 12:42:00,1.9758,1.9758,1.97545,1.9755,129400000.0
2008-02-04 12:43:00,1.9755,1.9755,1.9753,1.9755,137500000.0
2008-02-04 12:44:00,1.9755,1.9756,1.9754,1.97555,255800000.0
2008-02-04 12:45:00,1.97555,1.9759,1.9755,1.9758,182900000.0
2008-02-04 12:46:00,1.9758,1.976,1.9758,1.976,219700000.0
2008-02-04 12:47:00,1.976,1.976,1.9758,1.9758,93200000.0
2008-02-04 12:48:00,1.9758,1.9759,1.9758,1.9758,76200000.0
2008-02-04 12:49:00,1.9758,1.97595,1.97575,1.9759,460300000.0
2008-02-04 12:50:00,1.9759,1.9761,1.9758,1.9761,120300000.0
2008-02-04 12:51:00,1.9761,1.9761,1.9759,1.9761,205400000.0
2008-02-04 12:52:00,1.9761,1.9775,1.9761,1.9773,405400000.0
2008-02-04 12:53:00,1.9772,1.97725,1.9771,1.9772,254100000.0
2008-02-04 12:54:00,1.9772,1.9775,1.9772,1.9773,325600000.0
2008-02-04 12:55:00,1.9773,1.9777,1.9773,1.97735,433000000.0
2008-02-04 12:56:00,1.97735,1.9775,1.97725,1.9775,299500000.0
2008-02-04 12:57:00,1.9775,1.9775,1.977,1.97705,189100000.0
2008-02-04 12:58:00,1.97705,1.97725,1.9769,1.9771,189000000.0
2008-02-04 12:59:00,1.9771,1.9771,1.9769,1.9769,100500000.0
2008-02-04 13:00:00,1.9769,1.9771,1.9769,1.97705,305300000.0
2008-02-04 13:01:00,1.9771,1.9771,1.9769,1.9769,84200000.0
2008-02-04 13:02:00,1.9769,1.9771,1.9769,1.9769,225100000.0
2008-02-04 13:03:00,1.9769,1.97705,1.97675,1.97675,205600000.0
2008-02-04 13:04:00,1.97675,1.9768,1.97665,1.9768,109100000.0
2008-02-04 13:05:00,1.9768,1.9768,1.97645,1.97645,163800000.0
2008-02-04 13:06:00,1.97645,1.97685,1.9763,1.97685,185200000.0
2008-02-04 13:07:00,1.97685,1.97685,1.9766,1.9767,174700000.0
2008-02-04 13:08:00,1.9767,1.97695,1.9766,1.9768,295600000.0
2008-02-04 13:09:00,1.9768,1.9769,1.9765,1.9766,234700000.0
2008-02-04 13:10:00,1.9766,1.97665,1.9764,1.97655,185700000.0
2008-02-04 13:11:00,1.97655,1.977,1.97655,1.9768,275700000.0
2008-02-04 13:12:00,1.9768,1.97715,1.9768,1.977,137600000.0
2008-02-04 13:13:00,1.97705,1.9774,1.977,1.9772,198000000.0
2008-02-04 13:14:00,1.9772,1.9775,1.97715,1.9773,146550000.0
2008-02-04 13:15:00,1.9773,1.97735,1.97685,1.9773,209300000.0
2008-02-04 13:16:00,1.9773,1.97745,1.97715,1.9772,222600000.0
2008-02-04 13:17:00,1.9772,1.97735,1.9769,1.97715,161500000.0
2008-02-04 13:18:00,1.97715,1.97745,1.97715,1.9772,207900001.0
2008-02-04 13:19:00,1.9772,1.9773,1.97715,1.9772,194900000.0
2008-02-04 13:20:00,1.9772,1.97725,1.9771,1.9771,91900000.0
2008-02-04 13:21:00,1.9771,1.97735,1.977,1.9773,340500000.0
2008-02-04 13:22:00,1.97735,1.97755,1.97735,1.9775,144250000.0
2008-02-04 13:23:00,1.9775,1.97765,1.97725,1.9776,173925000.0
2008-02-04 13:24:00,1.9776,1.97785,1.9775,1.9775,175500000.0
2008-02-04 13:25:00,1.9775,1.9777,1.9775,1.97765,106900000.0
2008-02-04 13:26:00,1.97765,1.97765,1.9775,1.97755,130100000.0
2008-02-04 13:27:00,1.97755,1.97775,1.9775,1.9776,141600000.0
2008-02-04 13:28:00,1.9776,1.97785,1.9775,1.9778,246100000.0
2008-02-04 13:29:00,1.9778,1.97795,1.97765,1.97795,154700000.0
2008-02-04 13:30:00,1.97795,1.9784,1.9776,1.9777,226200000.0
2008-02-04 13:31:00,1.9777,1.9778,1.9775,1.9775,95900000.0
2008-02-04 13:32:00,1.97755,1.9776,1.97715,1.9774,112700000.0
2008-02-04 13:33:00,1.9774,1.9776,1.9772,1.97745,118000000.0
2008-02-04 13:34:00,1.97745,1.9775,1.9773,1.9773,64800000.0
2008-02-04 13:35:00,1.9773,1.9774,1.9773,1.97735,55600000.0
2008-02-04 13:36:00,1.97735,1.9778,1.9773,1.9775,119600000.0
2008-02-04 13:37:00,1.97755,1.9777,1.9773,1.9773,164100000.0
2008-02-04 13:38:00,1.9773,1.9774,1.977,1.977,162800000.0
2008-02-04 13:39:00,1.977,1.9772,1.9769,1.9771,161000000.0
2008-02-04 13:40:00,1.9771,1.9771,1.9766,1.97685,126100000.0
2008-02-04 13:41:00,1.97685,1.97695,1.9768,1.97695,107600000.0
2008-02-04 13:42:00,1.97695,1.9772,1.97695,1.9771,34400000.0
2008-02-04 13:43:00,1.9771,1.9773,1.9771,1.9771,94400000.0
2008-02-04 13:44:00,1.9771,1.9771,1.9768,1.9768,83300000.0
2008-02-04 13:45:00,1.9768,1.9771,1.9768,1.9771,29700000.0
2008-02-04 13:46:00,1.9771,1.9772,1.977,1.977,59100000.0
2008-02-04 13:47:00,1.977,1.9772,1.977,1.9771,44500000.0
2008-02-04 13:48:00,1.9771,1.97715,1.977,1.9771,87900000.0
2008-02-04 13:49:00,1.9771,1.9771,1.977,1.977,70100000.0
2008-02-04 13:50:00,1.977,1.9772,1.9767,1.97675,206100000.0
2008-02-04 13:51:00,1.97675,1.977,1.97675,1.977,115400000.0
2008-02-04 13:52:00,1.977,1.977,1.9768,1.9769,148800000.0
2008-02-04 13:53:00,1.9769,1.977,1.9768,1.9769,124100000.0
2008-02-04 13:54:00,1.9769,1.977,1.9766,1.9768,68200000.0
2008-02-04 13:55:00,1.9768,1.9769,1.9767,1.9767,125400000.0
2008-02-04 13:56:00,1.9767,1.9767,1.9765,1.9765,111000000.0
2008-02-04 13:57:00,1.9765,1.97655,1.9764,1.97655,123900000.0
2008-02-04 13:58:00,1.97655,1.977,1.97655,1.9768,72600000.0
2008-02-04 13:59:00,1.9768,1.977,1.9764,1.97645,188300000.0
2008-02-04 14:00:00,1.97645,1.97665,1.9756,1.97565,175100000.0
2008-02-04 14:01:00,1.97565,1.9758,1.9755,1.97555,265100000.0
2008-02-04 14:02:00,1.97555,1.97565,1.9753,1.9754,203600000.0
2008-02-04 14:03:00,1.9754,1.97575,1.97525,1.9757,215300000.0
2008-02-04 14:04:00,1.9757,1.9757,1.9753,1.9755,193700000.0
2008-02-04 14:05:00,1.97555,1.9759,1.97555,1.9758,195800000.0
2008-02-04 14:06:00,1.9758,1.9758,1.9755,1.9756,138700000.0
2008-02-04 14:07:00,1.9756,1.97575,1.9755,1.9757,108800000.0
2008-02-04 14:08:00,1.9757,1.97595,1.9757,1.97595,181300000.0
2008-02-04 14:09:00,1.97595,1.97615,1.9759,1.9759,82500000.0
2008-02-04 14:10:00,1.97595,1.97595,1.9757,1.9757,193300000.0
2008-02-04 14:11:00,1.9757,1.97575,1.97455,1.97455,219500000.0
2008-02-04 14:12:00,1.97455,1.9749,1.9745,1.9749,119500000.0
2008-02-04 14:13:00,1.9749,1.9749,1.97475,1.9749,83200000.0
2008-02-04 14:14:00,1.9749,1.9749,1.97475,1.9748,164000000.0
2008-02-04 14:15:00,1.9748,1.9749,1.9748,1.9748,221900000.0
2008-02-04 14:16:00,1.9748,1.9754,1.97475,1.9754,116300001.0
2008-02-04 14:17:00,1.9754,1.9754,1.97505,1.9753,318600000.0
2008-02-04 14:18:00,1.9753,1.97615,1.9753,1.97615,194600000.0
2008-02-04 14:19:00,1.976,1.9764,1.976,1.9761,222500000.0
2008-02-04 14:20:00,1.9761,1.97625,1.97585,1.97625,335400000.0
2008-02-04 14:21:00,1.9762,1.97625,1.9761,1.9762,164800000.0
2008-02-04 14:22:00,1.9762,1.9768,1.9762,1.97675,250000000.0
2008-02-04 14:23:00,1.97675,1.9768,1.9765,1.9766,100400000.0
2008-02-04 14:24:00,1.9766,1.977,1.9766,1.9767,171500000.0
2008-02-04 14:25:00,1.9767,1.97685,1.9765,1.9768,162300000.0
2008-02-04 14:26:00,1.9768,1.9768,1.9768,1.9768,49400000.0
2008-02-04 14:27:00,1.9768,1.9768,1.9766,1.9766,192900000.0
2008-02-04 14:28:00,1.9766,1.97685,1.97655,1.9768,216000000.0
2008-02-04 14:29:00,1.9768,1.9768,1.97615,1.9762,158000000.0
2008-02-04 14:30:00,1.97615,1.9764,1.97605,1.97625,154400000.0
2008-02-04 14:31:00,1.97625,1.9763,1.97605,1.9761,229999998.0
2008-02-04 14:32:00,1.9761,1.9762,1.97605,1.97615,93900000.0
2008-02-04 14:33:00,1.97615,1.97625,1.9761,1.9761,158400000.0
2008-02-04 14:34:00,1.97625,1.97625,1.976,1.9762,172600000.0
2008-02-04 14:35:00,1.97615,1.97645,1.97615,1.97635,197800000.0
2008-02-04 14:36:00,1.97635,1.9764,1.97635,1.9764,192800000.0
2008-02-04 14:37:00,1.9764,1.9765,1.9761,1.97625,198100000.0
2008-02-04 14:38:00,1.97625,1.9764,1.9762,1.9764,90900000.0
2008-02-04 14:39:00,1.9764,1.97655,1.9763,1.9764,167000000.0
2008-02-04 14:40:00,1.9764,1.97675,1.9764,1.9766,311300000.0
2008-02-04 14:41:00,1.9766,1.9766,1.97655,1.9766,75600000.0
2008-02-04 14:42:00,1.9766,1.97665,1.97655,1.9766,168600000.0
2008-02-04 14:43:00,1.97655,1.97655,1.9764,1.97645,182000000.0
2008-02-04 14:44:00,1.9765,1.9769,1.9765,1.97655,318800000.0
2008-02-04 14:45:00,1.97655,1.97675,1.97655,1.9767,187400000.0
2008-02-04 14:46:00,1.9767,1.977,1.9767,1.977,223500001.0
2008-02-04 14:47:00,1.977,1.977,1.97675,1.977,319000001.0
2008-02-04 14:48:00,1.977,1.9772,1.97675,1.9768,220300000.0
2008-02-04 14:49:00,1.9768,1.9768,1.9766,1.9766,208400002.0
2008-02-04 14:50:00,1.97655,1.9766,1.97655,1.9766,171599998.0
2008-02-04 14:51:00,1.9766,1.97695,1.9766,1.9769,260900001.0
2008-02-04 14:52:00,1.97685,1.977,1.97665,1.9769,295800001.0
2008-02-04 14:53:00,1.9769,1.97695,1.9768,1.97695,186399999.0
2008-02-04 14:54:00,1.97695,1.97695,1.9768,1.9768,80200000.0
2008-02-04 14:55:00,1.9768,1.97695,1.9767,1.97675,199700000.0
2008-02-04 14:56:00,1.97675,1.97675,1.9765,1.9765,150300000.0
2008-02-04 14:57:00,1.9765,1.97675,1.9764,1.9765,182000000.0
2008-02-04 14:58:00,1.9765,1.9765,1.9765,1.9765,77700000.0
2008-02-04 14:59:00,1.9765,1.9766,1.9765,1.97655,165499999.0
2008-02-04 15:00:00,1.97655,1.9768,1.97655,1.9766,349199999.0
2008-02-04 15:01:00,1.9766,1.97685,1.9765,1.97685,761700000.0
2008-02-04 15:02:00,1.97685,1.9771,1.9768,1.97695,300900000.0
2008-02-04 15:03:00,1.97695,1.97745,1.97695,1.9772,317200000.0
2008-02-04 15:04:00,1.9772,1.9773,1.97705,1.97715,262300000.0
2008-02-04 15:05:00,1.9772,1.9772,1.977,1.97715,219000000.0
2008-02-04 15:06:00,1.97715,1.97725,1.97685,1.97685,320200000.0
2008-02-04 15:07:00,1.97685,1.977,1.9768,1.97695,295800000.0
2008-02-04 15:08:00,1.97695,1.977,1.97685,1.977,212000000.0
2008-02-04 15:09:00,1.977,1.97715,1.97695,1.9771,215800002.0
2008-02-04 15:10:00,1.9771,1.97715,1.9771,1.9771,812000006.0
2008-02-04 15:11:00,1.9771,1.9771,1.977,1.977,440600000.0
2008-02-04 15:12:00,1.977,1.9772,1.97695,1.9772,246800000.0
2008-02-04 15:13:00,1.9772,1.9773,1.97715,1.97715,213700000.0
2008-02-04 15:14:00,1.97715,1.97715,1.97695,1.977,248900000.0
2008-02-04 15:15:00,1.977,1.97725,1.97695,1.97715,349400000.0
2008-02-04 15:16:00,1.97715,1.97735,1.977,1.97735,228400001.0
2008-02-04 15:17:00,1.97735,1.9775,1.9771,1.9771,202400000.0
2008-02-04 15:18:00,1.9771,1.97715,1.97695,1.977,123500000.0
2008-02-04 15:19:00,1.977,1.97715,1.977,1.977,132700000.0
2008-02-04 15:20:00,1.977,1.9772,1.97635,1.9766,505300000.0
2008-02-04 15:21:00,1.9766,1.9773,1.97655,1.97675,363100000.0
2008-02-04 15:22:00,1.9768,1.97685,1.97665,1.97675,400900000.0
2008-02-04 15:23:00,1.97675,1.97695,1.97675,1.97685,552100011.0
2008-02-04 15:24:00,1.97685,1.97705,1.97675,1.97705,768000007.0
2008-02-04 15:25:00,1.97705,1.97735,1.97705,1.9772,990599995.0
2008-02-04 15:26:00,1.97735,1.97735,1.97705,1.97705,995200002.0
2008-02-04 15:27:00,1.97705,1.97705,1.977,1.97705,440400000.0
2008-02-04 15:28:00,1.97705,1.97715,1.977,1.97705,779600001.0
2008-02-04 15:29:00,1.9771,1.97715,1.97695,1.97695,1004200000.0
2008-02-04 15:30:00,1.97695,1.97705,1.97675,1.97685,828100000.0
2008-02-04 15:31:00,1.97685,1.97685,1.97675,1.97685,519000000.0
2008-02-04 15:32:00,1.97685,1.97685,1.97675,1.97675,406000000.0
2008-02-04 15:33:00,1.97675,1.97685,1.97675,1.97675,1046000000.0
2008-02-04 15:34:00,1.97675,1.97675,1.97655,1.97665,1079800006.0
2008-02-04 15:35:00,1.97665,1.97665,1.97655,1.97655,650399999.0
2008-02-04 15:36:00,1.97655,1.97675,1.97645,1.97675,708299998.0
2008-02-04 15:37:00,1.97675,1.97675,1.97665,1.97675,792399994.0
2008-02-04 15:38:00,1.97675,1.9768,1.97665,1.97675,360500003.0
2008-02-04 15:39:00,1.97675,1.9768,1.97655,1.97675,761600001.0
2008-02-04 15:40:00,1.97675,1.97685,1.97655,1.97675,734800000.0
2008-02-04 15:41:00,1.97675,1.97705,1.97675,1.97705,1073600006.0
2008-02-04 15:42:00,1.97705,1.97705,1.97695,1.97705,592599998.0
2008-02-04 15:43:00,1.97705,1.97715,1.97705,1.97715,962400000.0
2008-02-04 15:44:00,1.97715,1.97735,1.977,1.97705,920299991.0
2008-02-04 15:45:00,1.97705,1.97715,1.97705,1.97705,960400002.0
2008-02-04 15:46:00,1.97705,1.9771,1.97705,1.97705,772400000.0
2008-02-04 15:47:00,1.97705,1.97705,1.9768,1.97685,1047899995.0
2008-02-04 15:48:00,1.97685,1.97695,1.97675,1.9768,734400000.0
2008-02-04 15:49:00,1.9768,1.9768,1.97665,1.97665,681400000.0
2008-02-04 15:50:00,1.97665,1.97675,1.97635,1.97645,1045999983.0
2008-02-04 15:51:00,1.97645,1.97655,1.97635,1.9765,980600000.0
2008-02-04 15:52:00,1.9765,1.97675,1.97645,1.97665,685700000.0
2008-02-04 15:53:00,1.97665,1.97675,1.97645,1.97655,1132499991.0
2008-02-04 15:54:00,1.97655,1.97655,1.97645,1.97645,621200000.0
2008-02-04 15:55:00,1.97645,1.97655,1.97635,1.97635,530599999.0
2008-02-04 15:56:00,1.97635,1.9764,1.97635,1.9764,437000000.0
2008-02-04 15:57:00,1.9764,1.97645,1.97635,1.97635,1069000006.0
2008-02-04 15:58:00,1.97635,1.97645,1.97635,1.97645,810300006.0
2008-02-04 15:59:00,1.97645,1.97665,1.97635,1.9765,1303000000.0
2008-02-04 16:00:00,1.9765,1.97655,1.97635,1.97635,1366400019.0
2008-02-04 16:01:00,1.97635,1.97645,1.97635,1.97645,949500003.0
2008-02-04 16:02:00,1.97645,1.97645,1.97615,1.97615,1132300006.0
2008-02-04 16:03:00,1.97615,1.97645,1.97605,1.97625,928699990.0
2008-02-04 16:04:00,1.97625,1.9764,1.97615,1.97625,340700000.0
2008-02-04 16:05:00,1.97625,1.97655,1.97625,1.97635,429200000.0
2008-02-04 16:06:00,1.97635,1.97655,1.97615,1.9763,362400001.0
2008-02-04 16:07:00,1.9763,1.97655,1.9763,1.97645,321000001.0
2008-02-04 16:08:00,1.97645,1.97655,1.9763,1.97645,268199999.0
2008-02-04 16:09:00,1.97645,1.9767,1.9763,1.9763,452500000.0
2008-02-04 16:10:00,1.9763,1.9764,1.97625,1.97635,732199994.0
2008-02-04 16:11:00,1.97635,1.9765,1.9763,1.97645,1064700000.0
2008-02-04 16:12:00,1.97645,1.97655,1.9764,1.9765,487000000.0
2008-02-04 16:13:00,1.9765,1.97655,1.9765,1.9765,565800000.0
2008-02-04 16:14:00,1.9765,1.9765,1.9763,1.9763,126524776.0
2008-02-04 16:15:00,1.9763,1.97645,1.9763,1.97635,832599994.0
2008-02-04 16:16:00,1.97635,1.9764,1.9763,1.97635,626000000.0
2008-02-04 16:17:00,1.9763,1.97635,1.97605,1.9762,567400000.0
2008-02-04 16:18:00,1.9762,1.9762,1.976,1.9761,975899999.0
2008-02-04 16:19:00,1.9761,1.9762,1.9759,1.97605,366000003.0
2008-02-04 16:20:00,1.97605,1.97605,1.9756,1.97585,318800000.0
2008-02-04 16:21:00,1.97585,1.9761,1.9758,1.97605,263800000.0
2008-02-04 16:22:00,1.97605,1.97625,1.9759,1.97595,484400000.0
2008-02-04 16:23:00,1.97595,1.9761,1.97595,1.976,399800000.0
2008-02-04 16:24:00,1.976,1.97615,1.97575,1.97595,447700000.0
2008-02-04 16:25:00,1.97595,1.9762,1.97595,1.976,276299999.0
2008-02-04 16:26:00,1.976,1.97605,1.97595,1.976,125000001.0
2008-02-04 16:27:00,1.976,1.97615,1.9757,1.97585,470650000.0
2008-02-04 16:28:00,1.97585,1.97615,1.97585,1.97595,472099999.0
2008-02-04 16:29:00,1.97595,1.976,1.97565,1.97565,356400000.0
2008-02-04 16:30:00,1.97565,1.9757,1.97555,1.97565,322300000.0
2008-02-04 16:31:00,1.97565,1.97585,1.97555,1.97565,383600000.0
2008-02-04 16:32:00,1.97565,1.97565,1.97535,1.97545,520800001.0
2008-02-04 16:33:00,1.97545,1.9756,1.9754,1.97545,325900000.0
2008-02-04 16:34:00,1.97545,1.97565,1.9754,1.9754,257900000.0
2008-02-04 16:35:00,1.9754,1.97545,1.97525,1.9754,311000000.0
2008-02-04 16:36:00,1.9754,1.9755,1.97535,1.9755,374000000.0
2008-02-04 16:37:00,1.9755,1.97575,1.9754,1.97565,223600001.0
2008-02-04 16:38:00,1.97565,1.97585,1.97555,1.97555,161600000.0
2008-02-04 16:39:00,1.97555,1.97555,1.97535,1.97535,320800000.0
2008-02-04 16:40:00,1.97535,1.9754,1.97515,1.9753,366600000.0
2008-02-04 16:41:00,1.9753,1.97535,1.97475,1.9748,450800000.0
2008-02-04 16:42:00,1.9748,1.97495,1.97435,1.9744,652000000.0
2008-02-04 16:43:00,1.9744,1.9746,1.97385,1.97385,572200000.0
2008-02-04 16:44:00,1.97385,1.97425,1.97375,1.97425,893300002.0
2008-02-04 16:45:00,1.97425,1.97445,1.97415,1.97435,1495800004.0
2008-02-04 16:46:00,1.97435,1.97465,1.97435,1.97465,1088999997.0
2008-02-04 16:47:00,1.97465,1.97465,1.97435,1.97455,823400001.0
2008-02-04 16:48:00,1.97455,1.97455,1.97415,1.97415,1023400002.0
2008-02-04 16:49:00,1.9742,1.97425,1.97385,1.97385,501300000.0
2008-02-04 16:50:00,1.97385,1.97435,1.97375,1.97395,393100000.0
2008-02-04 16:51:00,1.97395,1.97435,1.9738,1.9743,271500000.0
2008-02-04 16:52:00,1.9743,1.97455,1.9742,1.97425,430200001.0
2008-02-04 16:53:00,1.97425,1.97455,1.97425,1.9745,757700001.0
2008-02-04 16:54:00,1.9745,1.97455,1.97435,1.97455,350400000.0
2008-02-04 16:55:00,1.97455,1.9747,1.9744,1.97455,344200000.0
2008-02-04 16:56:00,1.97455,1.97485,1.9745,1.97465,426000000.0
2008-02-04 16:57:00,1.97465,1.97465,1.97435,1.97455,391900000.0
2008-02-04 16:58:00,1.97455,1.97455,1.97435,1.9744,311700000.0
2008-02-04 16:59:00,1.9744,1.97455,1.97415,1.9743,265800000.0
2008-02-04 17:00:00,1.9744,1.97465,1.9741,1.97445,455500000.0
2008-02-04 17:01:00,1.97445,1.97455,1.9739,1.9739,544799999.0
2008-02-04 17:02:00,1.9739,1.9739,1.9736,1.9738,464300000.0
2008-02-04 17:03:00,1.9738,1.97385,1.97355,1.9736,486199999.0
2008-02-04 17:04:00,1.9736,1.97425,1.97355,1.97405,458200000.0
2008-02-04 17:05:00,1.97395,1.9748,1.97395,1.97475,518000000.0
2008-02-04 17:06:00,1.97475,1.97485,1.9746,1.97465,387600001.0
2008-02-04 17:07:00,1.97465,1.97485,1.97445,1.97455,464000000.0
2008-02-04 17:08:00,1.9746,1.9746,1.9745,1.9746,291800001.0
2008-02-04 17:09:00,1.9746,1.97465,1.97425,1.97445,481000001.0
2008-02-04 17:10:00,1.97445,1.9746,1.97435,1.9745,402200000.0
2008-02-04 17:11:00,1.9745,1.97495,1.9744,1.9749,740100001.0
2008-02-04 17:12:00,1.9749,1.97495,1.97465,1.97485,620200000.0
2008-02-04 17:13:00,1.9749,1.975,1.9748,1.97485,207600000.0
2008-02-04 17:14:00,1.97485,1.975,1.97455,1.975,366800000.0
2008-02-04 17:15:00,1.975,1.97505,1.9746,1.9747,175400000.0
2008-02-04 17:16:00,1.97475,1.9751,1.97475,1.975,196000000.0
2008-02-04 17:17:00,1.975,1.975,1.97465,1.97485,88700000.0
2008-02-04 17:18:00,1.97485,1.9749,1.97455,1.97465,213600000.0
2008-02-04 17:19:00,1.9747,1.97485,1.97465,1.97475,100200000.0
2008-02-04 17:20:00,1.97475,1.97485,1.97465,1.9748,106200000.0
2008-02-04 17:21:00,1.9748,1.9749,1.9746,1.97465,61000000.0
2008-02-04 17:22:00,1.97465,1.97475,1.9744,1.9746,139400000.0
2008-02-04 17:23:00,1.9745,1.9745,1.9743,1.97435,125800000.0
2008-02-04 17:24:00,1.97435,1.97465,1.9743,1.97455,174200000.0
2008-02-04 17:25:00,1.97455,1.97465,1.9745,1.97465,168200000.0
2008-02-04 17:26:00,1.97465,1.97465,1.9742,1.97435,137600000.0
2008-02-04 17:27:00,1.97435,1.9744,1.97415,1.9742,87000000.0
2008-02-04 17:28:00,1.9743,1.97465,1.9743,1.97465,93400000.0
2008-02-04 17:29:00,1.97465,1.9747,1.9744,1.97445,133200000.0
2008-02-04 17:30:00,1.97445,1.97445,1.9741,1.97415,67400000.0
2008-02-04 17:31:00,1.97415,1.9745,1.97415,1.97445,121500000.0
2008-02-04 17:32:00,1.97445,1.97455,1.97435,1.97445,163700000.0
2008-02-04 17:33:00,1.97445,1.9745,1.97415,1.97425,73700000.0
2008-02-04 17:34:00,1.97425,1.9743,1.9742,1.97425,72200000.0
2008-02-04 17:35:00,1.97425,1.97425,1.9736,1.97365,199400000.0
2008-02-04 17:36:00,1.9736,1.97375,1.9728,1.97315,335300000.0
2008-02-04 17:37:00,1.97315,1.97365,1.973,1.9736,149800000.0
2008-02-04 17:38:00,1.9736,1.9743,1.97355,1.9742,348700000.0
2008-02-04 17:39:00,1.9742,1.9745,1.9741,1.9742,227600000.0
2008-02-04 17:40:00,1.9742,1.9744,1.9742,1.9744,242500000.0
2008-02-04 17:41:00,1.9744,1.97495,1.9744,1.9747,400200000.0
2008-02-04 17:42:00,1.9747,1.9748,1.9745,1.9748,235900000.0
2008-02-04 17:43:00,1.9748,1.97485,1.9747,1.9747,233200000.0
2008-02-04 17:44:00,1.97475,1.97505,1.97475,1.9748,394200000.0
2008-02-04 17:45:00,1.9748,1.9749,1.9748,1.9748,64200000.0
2008-02-04 17:46:00,1.9748,1.9749,1.9748,1.9748,190000000.0
2008-02-04 17:47:00,1.9748,1.9748,1.9746,1.9748,190500000.0
2008-02-04 17:48:00,1.9748,1.97495,1.9747,1.9749,236699999.0
2008-02-04 17:49:00,1.9749,1.975,1.9746,1.9747,146600000.0
2008-02-04 17:50:00,1.9747,1.9748,1.9747,1.97475,97500000.0
2008-02-04 17:51:00,1.97475,1.975,1.9747,1.9749,216230000.0
2008-02-04 17:52:00,1.9749,1.9749,1.9748,1.97485,159200000.0
2008-02-04 17:53:00,1.97485,1.97535,1.97485,1.97535,333400000.0
2008-02-04 17:54:00,1.97535,1.9756,1.97535,1.9754,178100000.0
2008-02-04 17:55:00,1.9754,1.9756,1.97525,1.9756,248600000.0
2008-02-04 17:56:00,1.9756,1.97565,1.9753,1.97535,185100000.0
2008-02-04 17:57:00,1.9753,1.9753,1.97485,1.9751,535100000.0
2008-02-04 17:58:00,1.9751,1.97555,1.975,1.97555,314900000.0
2008-02-04 17:59:00,1.9755,1.9759,1.97535,1.9756,311300000.0
2008-02-04 18:00:00,1.9756,1.97575,1.9753,1.9755,284800000.0
2008-02-04 18:01:00,1.9755,1.9755,1.9753,1.9754,271200000.0
2008-02-04 18:02:00,1.9754,1.97545,1.97525,1.9753,170500000.0
2008-02-04 18:03:00,1.9753,1.97545,1.9753,1.9754,189600000.0
2008-02-04 18:04:00,1.9754,1.97545,1.9753,1.9753,135400000.0
2008-02-04 18:05:00,1.9753,1.97555,1.9752,1.9752,251700000.0
2008-02-04 18:06:00,1.9752,1.97555,1.9751,1.97555,270200000.0
2008-02-04 18:07:00,1.97555,1.97565,1.9755,1.97565,159700000.0
2008-02-04 18:08:00,1.97565,1.97585,1.9756,1.9756,242700000.0
2008-02-04 18:09:00,1.9756,1.97585,1.9756,1.97585,275400001.0
2008-02-04 18:10:00,1.97585,1.97585,1.9755,1.97575,366600000.0
2008-02-04 18:11:00,1.97575,1.97585,1.9754,1.97545,297700000.0
2008-02-04 18:12:00,1.97545,1.97565,1.9754,1.9756,253200000.0
2008-02-04 18:13:00,1.9756,1.9757,1.9755,1.97565,307900000.0
2008-02-04 18:14:00,1.97565,1.97565,1.9755,1.9755,217200000.0
2008-02-04 18:15:00,1.9755,1.9758,1.9755,1.97575,279700002.0
2008-02-04 18:16:00,1.9757,1.97585,1.9756,1.9756,203900000.0
2008-02-04 18:17:00,1.9756,1.9758,1.9756,1.9758,283600000.0
2008-02-04 18:18:00,1.9758,1.97605,1.97575,1.97595,299500000.0
2008-02-04 18:19:00,1.97595,1.97615,1.9759,1.97615,458400000.0
2008-02-04 18:20:00,1.97615,1.97615,1.97575,1.97575,301100000.0
2008-02-04 18:21:00,1.97575,1.97615,1.97575,1.97615,351900000.0
2008-02-04 18:22:00,1.97615,1.97665,1.97615,1.9766,476799999.0
2008-02-04 18:23:00,1.9766,1.9766,1.97625,1.9763,544799999.0
2008-02-04 18:24:00,1.9763,1.9763,1.97625,1.9763,68300000.0
2008-02-04 18:25:00,1.9763,1.97645,1.97605,1.97645,410700000.0
2008-02-04 18:26:00,1.97645,1.97685,1.97635,1.9768,580500000.0
2008-02-04 18:27:00,1.9768,1.9769,1.9765,1.97675,339425000.0
2008-02-04 18:28:00,1.9767,1.97675,1.9765,1.97665,239200000.0
2008-02-04 18:29:00,1.97665,1.9767,1.97645,1.97655,182300000.0
2008-02-04 18:30:00,1.97655,1.9767,1.9765,1.9766,252500000.0
2008-02-04 18:31:00,1.9766,1.97675,1.9765,1.97675,260500000.0
2008-02-04 18:32:00,1.97675,1.97685,1.97675,1.97675,306000000.0
2008-02-04 18:33:00,1.97675,1.977,1.97675,1.977,162700000.0
2008-02-04 18:34:00,1.977,1.97705,1.9768,1.9768,215800000.0
2008-02-04 18:35:00,1.9768,1.97705,1.9768,1.97705,256600000.0
2008-02-04 18:36:00,1.97705,1.97705,1.97685,1.9769,250800000.0
2008-02-04 18:37:00,1.9769,1.97695,1.9767,1.97675,168700000.0
2008-02-04 18:38:00,1.9767,1.97675,1.9765,1.9765,312000000.0
2008-02-04 18:39:00,1.9765,1.97655,1.97645,1.97645,169400000.0
2008-02-04 18:40:00,1.97645,1.9766,1.97645,1.9766,236400000.0
2008-02-04 18:41:00,1.9766,1.97665,1.9765,1.9766,191000000.0
2008-02-04 18:42:00,1.9766,1.97665,1.97615,1.9762,418545325.0
2008-02-04 18:43:00,1.9762,1.97705,1.9762,1.977,461700000.0
2008-02-04 18:44:00,1.977,1.977,1.9769,1.977,233200000.0
2008-02-04 18:45:00,1.977,1.97705,1.977,1.977,107900000.0
2008-02-04 18:46:00,1.977,1.97715,1.97695,1.9771,250500000.0
2008-02-04 18:47:00,1.9771,1.97775,1.9771,1.9777,401700000.0
2008-02-04 18:48:00,1.9777,1.97795,1.9776,1.9776,278000000.0
2008-02-04 18:49:00,1.9776,1.97775,1.97745,1.9775,227800000.0
2008-02-04 18:50:00,1.9775,1.97755,1.9775,1.9775,39000000.0
2008-02-04 18:51:00,1.9775,1.9775,1.9774,1.9774,120100000.0
2008-02-04 18:52:00,1.9774,1.9776,1.9774,1.9775,134800000.0
2008-02-04 18:53:00,1.9775,1.9775,1.9774,1.9774,138300000.0
2008-02-04 18:54:00,1.9774,1.9777,1.9773,1.9777,217900000.0
2008-02-04 18:55:00,1.9778,1.97805,1.9776,1.9776,327200000.0
2008-02-04 18:56:00,1.9776,1.97865,1.9776,1.97815,519800000.0
2008-02-04 18:57:00,1.97815,1.97865,1.97815,1.9785,430600000.0
2008-02-04 18:58:00,1.9785,1.9785,1.97785,1.97795,391800000.0
2008-02-04 18:59:00,1.97795,1.9785,1.9775,1.9775,400900000.0
2008-02-04 19:00:00,1.9775,1.9777,1.97725,1.97725,297100000.0
2008-02-04 19:01:00,1.9772,1.97735,1.97715,1.97725,382750000.0
2008-02-04 19:02:00,1.97725,1.9775,1.9772,1.97725,500100000.0
2008-02-04 19:03:00,1.97725,1.97725,1.9771,1.97725,180100000.0
2008-02-04 19:04:00,1.97725,1.97755,1.9772,1.9774,297600000.0
2008-02-04 19:05:00,1.9774,1.97745,1.9772,1.9772,91200000.0
2008-02-04 19:06:00,1.9772,1.97755,1.97715,1.9772,304800000.0
2008-02-04 19:07:00,1.9772,1.9772,1.9771,1.9772,89300000.0
2008-02-04 19:08:00,1.9772,1.9773,1.9771,1.9773,348699999.0
2008-02-04 19:09:00,1.9773,1.9775,1.97725,1.9773,247500000.0
2008-02-04 19:10:00,1.9773,1.97745,1.97725,1.97725,249300000.0
2008-02-04 19:11:00,1.97725,1.97735,1.97725,1.97735,328000000.0
2008-02-04 19:12:00,1.97735,1.97755,1.9772,1.97735,518200000.0
2008-02-04 19:13:00,1.97735,1.9774,1.9773,1.97735,368599999.0
2008-02-04 19:14:00,1.97735,1.97735,1.97705,1.97715,216600000.0
2008-02-04 19:15:00,1.97715,1.97725,1.97715,1.9772,271600000.0
2008-02-04 19:16:00,1.9772,1.97725,1.9772,1.9772,122200000.0
2008-02-04 19:17:00,1.9772,1.97725,1.97705,1.97715,132900000.0
2008-02-04 19:18:00,1.97715,1.97725,1.9771,1.97725,254400000.0
2008-02-04 19:19:00,1.97725,1.97725,1.97715,1.97715,141200000.0
2008-02-04 19:20:00,1.97715,1.9772,1.977,1.977,252800000.0
2008-02-04 19:21:00,1.977,1.9771,1.9766,1.9766,241900000.0
2008-02-04 19:22:00,1.9766,1.9766,1.97585,1.97595,179700000.0
2008-02-04 19:23:00,1.97595,1.9765,1.97595,1.9763,273600000.0
2008-02-04 19:24:00,1.9763,1.97675,1.9763,1.97675,317100000.0
2008-02-04 19:25:00,1.97675,1.97685,1.97635,1.9764,279300000.0
2008-02-04 19:26:00,1.9764,1.97645,1.97635,1.9764,74700000.0
2008-02-04 19:27:00,1.9764,1.9766,1.97635,1.97635,280900000.0
2008-02-04 19:28:00,1.97635,1.97645,1.97635,1.97635,230200000.0
2008-02-04 19:29:00,1.97635,1.9765,1.97635,1.97645,69200000.0
2008-02-04 19:30:00,1.97645,1.97645,1.97625,1.97625,209200000.0
2008-02-04 19:31:00,1.97625,1.9764,1.9762,1.9764,80900000.0
2008-02-04 19:32:00,1.97635,1.97635,1.9762,1.9762,124000000.0
2008-02-04 19:33:00,1.97625,1.97655,1.97625,1.97635,176600000.0
2008-02-04 19:34:00,1.97635,1.97645,1.97635,1.97645,25800000.0
2008-02-04 19:35:00,1.9764,1.9764,1.97625,1.97625,47800000.0
2008-02-04 19:36:00,1.97625,1.9764,1.9762,1.97635,126000000.0
2008-02-04 19:37:00,1.97635,1.9764,1.97625,1.9763,140500000.0
2008-02-04 19:38:00,1.9763,1.97645,1.9763,1.97645,31200000.0
2008-02-04 19:39:00,1.97645,1.9766,1.9764,1.97655,60400000.0
2008-02-04 19:40:00,1.97655,1.97655,1.9762,1.97625,142400000.0
2008-02-04 19:41:00,1.97625,1.97635,1.97625,1.97635,95400000.0
2008-02-04 19:42:00,1.97635,1.97635,1.97625,1.97625,35800000.0
2008-02-04 19:43:00,1.97625,1.97625,1.9761,1.97625,110200000.0
2008-02-04 19:44:00,1.9762,1.9762,1.97595,1.97595,82000000.0
2008-02-04 19:45:00,1.97595,1.9761,1.97595,1.97595,42600000.0
2008-02-04 19:46:00,1.97595,1.976,1.9758,1.9758,72200000.0
2008-02-04 19:47:00,1.9758,1.97615,1.9758,1.97615,73100000.0
2008-02-04 19:48:00,1.97615,1.97655,1.9761,1.9765,65400000.0
2008-02-04 19:49:00,1.9765,1.9768,1.9765,1.9768,123800000.0
2008-02-04 19:50:00,1.9768,1.977,1.97665,1.97675,91400000.0
2008-02-04 19:51:00,1.97675,1.9768,1.97675,1.97675,22200000.0
2008-02-04 19:52:00,1.97675,1.97675,1.97635,1.97635,64400000.0
2008-02-04 19:53:00,1.97635,1.97635,1.97585,1.9761,177500000.0
2008-02-04 19:54:00,1.97605,1.9762,1.97565,1.97565,47300000.0
2008-02-04 19:55:00,1.97555,1.9758,1.97545,1.97565,387450000.0
2008-02-04 19:56:00,1.9757,1.97585,1.97565,1.9758,193200000.0
2008-02-04 19:57:00,1.9758,1.97585,1.97545,1.97545,122000000.0
2008-02-04 19:58:00,1.97545,1.97585,1.97545,1.97585,46600000.0
2008-02-04 19:59:00,1.9758,1.97585,1.9757,1.97575,73100000.0
2008-02-04 20:00:00,1.9757,1.97585,1.9757,1.9758,156800000.0
2008-02-04 20:01:00,1.9758,1.97585,1.9758,1.9758,66000000.0
2008-02-04 20:02:00,1.9758,1.97615,1.97575,1.97605,271300000.0
2008-02-04 20:03:00,1.97605,1.97605,1.9759,1.97595,166500000.0
2008-02-04 20:04:00,1.97595,1.97595,1.97585,1.9759,154700000.0
2008-02-04 20:05:00,1.97585,1.97585,1.97545,1.97545,218700000.0
2008-02-04 20:06:00,1.97545,1.9758,1.97545,1.9757,204200000.0
2008-02-04 20:07:00,1.9757,1.9758,1.97555,1.97555,117900000.0
2008-02-04 20:08:00,1.97555,1.9756,1.9755,1.9755,78200000.0
2008-02-04 20:09:00,1.9755,1.9758,1.9755,1.9757,251700001.0
2008-02-04 20:10:00,1.9757,1.9758,1.9757,1.9758,227600000.0
2008-02-04 20:11:00,1.9758,1.9758,1.9756,1.9756,121900000.0
2008-02-04 20:12:00,1.9756,1.9757,1.9756,1.97565,86600000.0
2008-02-04 20:13:00,1.97565,1.97565,1.9754,1.9754,149800000.0
2008-02-04 20:14:00,1.9754,1.9754,1.9754,1.9754,18700000.0
2008-02-04 20:15:00,1.9754,1.9754,1.97535,1.97535,148500000.0
2008-02-04 20:16:00,1.9754,1.9755,1.97535,1.97535,248400000.0
2008-02-04 20:17:00,1.97525,1.97535,1.97515,1.9753,188300000.0
2008-02-04 20:18:00,1.9753,1.9756,1.97415,1.97415,541800000.0
2008-02-04 20:19:00,1.97415,1.9745,1.97405,1.9745,331700000.0
2008-02-04 20:20:00,1.9745,1.97455,1.9742,1.9742,249300000.0
2008-02-04 20:21:00,1.9742,1.9742,1.973,1.973,421800000.0
2008-02-04 20:22:00,1.973,1.97345,1.9728,1.97345,276900000.0
2008-02-04 20:23:00,1.97345,1.9745,1.97345,1.97435,368300000.0
2008-02-04 20:24:00,1.97435,1.97435,1.9741,1.9741,232300000.0
2008-02-04 20:25:00,1.9741,1.9741,1.97395,1.97395,281900000.0
2008-02-04 20:26:00,1.97395,1.974,1.97365,1.97365,181300001.0
2008-02-04 20:27:00,1.97365,1.9738,1.97355,1.9738,165600000.0
2008-02-04 20:28:00,1.97375,1.9739,1.97365,1.9738,118100000.0
2008-02-04 20:29:00,1.9738,1.97385,1.97375,1.97385,126900000.0
2008-02-04 20:30:00,1.97385,1.97435,1.9738,1.9743,282300000.0
2008-02-04 20:31:00,1.9743,1.9743,1.974,1.974,191900000.0
2008-02-04 20:32:00,1.974,1.974,1.97355,1.97355,199900000.0
2008-02-04 20:33:00,1.97355,1.97365,1.97335,1.9734,318100000.0
2008-02-04 20:34:00,1.9734,1.97385,1.97275,1.97275,325999999.0
2008-02-04 20:35:00,1.97275,1.97315,1.97275,1.973,550300000.0
2008-02-04 20:36:00,1.973,1.9733,1.97285,1.97325,318400000.0
2008-02-04 20:37:00,1.97325,1.9734,1.97325,1.97335,262400000.0
2008-02-04 20:38:00,1.97335,1.97365,1.9733,1.97365,107800000.0
2008-02-04 20:39:00,1.97365,1.97385,1.9736,1.97375,212600000.0
2008-02-04 20:40:00,1.9737,1.9738,1.9737,1.9738,54800000.0
2008-02-04 20:41:00,1.9739,1.974,1.9737,1.97395,199800000.0
2008-02-04 20:42:00,1.97395,1.974,1.9737,1.97375,142500000.0
2008-02-04 20:43:00,1.97375,1.97395,1.97365,1.9739,367800000.0
2008-02-04 20:44:00,1.9739,1.974,1.9739,1.974,83900000.0
2008-02-04 20:45:00,1.974,1.9743,1.97395,1.9743,173300000.0
2008-02-04 20:46:00,1.9743,1.97435,1.9743,1.9743,43200000.0
2008-02-04 20:47:00,1.9743,1.97435,1.97425,1.9743,195200000.0
2008-02-04 20:48:00,1.9743,1.9743,1.9742,1.9742,142400000.0
2008-02-04 20:49:00,1.9742,1.9742,1.9741,1.97415,114600000.0
2008-02-04 20:50:00,1.9741,1.97415,1.97405,1.97405,71700000.0
2008-02-04 20:51:00,1.97405,1.97415,1.974,1.97405,105200000.0
2008-02-04 20:52:00,1.974,1.97405,1.9736,1.9736,214300000.0
2008-02-04 20:53:00,1.9736,1.97365,1.97355,1.97365,56600000.0
2008-02-04 20:54:00,1.97355,1.97365,1.97355,1.97365,65600000.0
2008-02-04 20:55:00,1.97365,1.97395,1.97365,1.97395,112300000.0
2008-02-04 20:56:00,1.97395,1.97415,1.97385,1.97405,141200000.0
2008-02-04 20:57:00,1.97405,1.9743,1.97405,1.97425,96200000.0
2008-02-04 20:58:00,1.97425,1.97425,1.97425,1.97425,73200000.0
2008-02-04 20:59:00,1.97425,1.9744,1.97425,1.97425,191000000.0
2008-02-04 21:00:00,1.97425,1.9743,1.97425,1.97425,394600000.0
2008-02-04 21:01:00,1.97425,1.97425,1.97395,1.97395,177600000.0
2008-02-04 21:02:00,1.97395,1.974,1.97395,1.97395,52200000.0
2008-02-04 21:03:00,1.97395,1.97395,1.9735,1.9735,147100000.0
2008-02-04 21:04:00,1.9735,1.9736,1.9735,1.97355,59700000.0
2008-02-04 21:05:00,1.97355,1.9739,1.97355,1.9739,162000000.0
2008-02-04 21:06:00,1.9739,1.974,1.97375,1.974,80500000.0
2008-02-04 21:07:00,1.974,1.974,1.9737,1.97385,109200000.0
2008-02-04 21:08:00,1.97385,1.97395,1.97385,1.9739,27800000.0
2008-02-04 21:09:00,1.97395,1.9741,1.9739,1.974,119800000.0
2008-02-04 21:10:00,1.974,1.97415,1.9737,1.97385,195099999.0
2008-02-04 21:11:00,1.97385,1.9739,1.9737,1.97375,133600000.0
2008-02-04 21:12:00,1.97375,1.97375,1.9737,1.9737,18500000.0
2008-02-04 21:13:00,1.9737,1.97375,1.97365,1.9737,118899998.0
2008-02-04 21:14:00,1.9737,1.9738,1.9737,1.97375,93400000.0
2008-02-04 21:15:00,1.9737,1.9737,1.9736,1.9736,82200000.0
2008-02-04 21:16:00,1.9736,1.9736,1.9736,1.9736,39200000.0
2008-02-04 21:17:00,1.9736,1.9737,1.9735,1.97355,236000000.0
2008-02-04 21:18:00,1.97355,1.9739,1.97355,1.9737,257800000.0
2008-02-04 21:19:00,1.9737,1.9737,1.9736,1.97365,112300000.0
2008-02-04 21:20:00,1.97365,1.97365,1.9736,1.9736,17100000.0
2008-02-04 21:21:00,1.9736,1.9736,1.97355,1.9736,8500000.0
2008-02-04 21:22:00,1.9736,1.9737,1.97355,1.97355,119800000.0
2008-02-04 21:23:00,1.97355,1.97365,1.97355,1.97365,57800000.0
2008-02-04 21:24:00,1.97365,1.97365,1.9732,1.97325,280000000.0
2008-02-04 21:25:00,1.97325,1.97325,1.9732,1.97325,113200000.0
2008-02-04 21:26:00,1.97325,1.9733,1.97315,1.97315,295800000.0
2008-02-04 21:27:00,1.9732,1.9732,1.97305,1.9731,164400000.0
2008-02-04 21:28:00,1.9731,1.97315,1.97305,1.97315,100600000.0
2008-02-04 21:29:00,1.97315,1.97325,1.9731,1.97325,71400000.0
2008-02-04 21:30:00,1.97325,1.9733,1.973,1.9733,183900000.0
2008-02-04 21:31:00,1.9733,1.9733,1.9732,1.97325,109900000.0
2008-02-04 21:32:00,1.97325,1.97325,1.9732,1.9732,33600000.0
2008-02-04 21:33:00,1.9732,1.97325,1.9732,1.97325,25800000.0
2008-02-04 21:34:00,1.9732,1.97325,1.9732,1.97325,53100000.0
2008-02-04 21:35:00,1.97325,1.97325,1.9731,1.9732,196000000.0
2008-02-04 21:36:00,1.9732,1.9733,1.9732,1.9733,86000000.0
2008-02-04 21:37:00,1.9733,1.9733,1.9731,1.9731,121100000.0
2008-02-04 21:38:00,1.9731,1.97325,1.97305,1.9732,128600000.0
2008-02-04 21:39:00,1.9732,1.9732,1.973,1.973,146200000.0
2008-02-04 21:40:00,1.973,1.97305,1.9728,1.97285,157600000.0
2008-02-04 21:41:00,1.97295,1.973,1.97295,1.97295,127800000.0
2008-02-04 21:42:00,1.97295,1.97305,1.9729,1.97305,342400000.0
2008-02-04 21:43:00,1.97305,1.97325,1.973,1.97325,52000000.0
2008-02-04 21:44:00,1.97325,1.97325,1.9732,1.9732,186800000.0
2008-02-04 21:45:00,1.9732,1.9733,1.97315,1.97325,142800000.0
2008-02-04 21:46:00,1.97325,1.97325,1.9732,1.9732,43800000.0
2008-02-04 21:47:00,1.97315,1.9732,1.97315,1.97315,74800000.0
2008-02-04 21:48:00,1.97315,1.9733,1.97315,1.9732,114200000.0
2008-02-04 21:49:00,1.97315,1.97325,1.97315,1.97325,87600000.0
2008-02-04 21:50:00,1.97325,1.97325,1.97325,1.97325,142200000.0
2008-02-04 21:51:00,1.97325,1.9738,1.97325,1.9738,149200000.0
2008-02-04 21:52:00,1.9738,1.97425,1.9737,1.97375,201100000.0
2008-02-04 21:53:00,1.9738,1.97385,1.97345,1.97345,236600000.0
2008-02-04 21:54:00,1.97345,1.97375,1.97335,1.97375,235700000.0
2008-02-04 21:55:00,1.97375,1.9738,1.9735,1.97355,409300000.0
2008-02-04 21:56:00,1.97355,1.97365,1.97355,1.97365,49700000.0
2008-02-04 21:57:00,1.97365,1.97375,1.9736,1.97365,121000000.0
2008-02-04 21:58:00,1.9736,1.97375,1.97355,1.97365,240700000.0
2008-02-04 21:59:00,1.97365,1.97375,1.97355,1.97355,90260000.0
2008-02-04 22:00:00,1.97355,1.97365,1.9733,1.97365,182900000.0
2008-02-04 22:01:00,1.97365,1.97365,1.97365,1.97365,125100000.0
2008-02-04 22:02:00,1.97365,1.97365,1.9736,1.97365,20700000.0
2008-02-04 22:03:00,1.97365,1.97365,1.9736,1.9736,34100000.0
2008-02-04 22:04:00,1.97365,1.97365,1.97365,1.97365,33600000.0
2008-02-04 22:05:00,1.97365,1.97365,1.9736,1.97365,34600000.0
2008-02-04 22:06:00,1.97365,1.97375,1.97365,1.97375,29000000.0
2008-02-04 22:07:00,1.97375,1.97375,1.97365,1.97375,46000000.0
2008-02-04 22:08:00,1.97375,1.97375,1.9737,1.97375,54200000.0
2008-02-04 22:09:00,1.97375,1.97375,1.97365,1.97365,77500000.0
2008-02-04 22:10:00,1.97365,1.97385,1.9736,1.97385,129800000.0
2008-02-04 22:11:00,1.97385,1.97385,1.97375,1.97375,226900000.0
2008-02-04 22:12:00,1.97375,1.97375,1.97375,1.97375,88000000.0
2008-02-04 22:13:00,1.97375,1.97395,1.9737,1.97385,212000000.0
2008-02-04 22:14:00,1.97385,1.97385,1.9738,1.97385,26900000.0
2008-02-04 22:15:00,1.9738,1.9739,1.9738,1.9739,96200000.0
2008-02-04 22:16:00,1.9739,1.9739,1.97385,1.97385,48700000.0
2008-02-04 22:17:00,1.97385,1.97475,1.97385,1.97475,526100000.0
2008-02-04 22:18:00,1.97475,1.97495,1.97455,1.97495,208100000.0
2008-02-04 22:19:00,1.97495,1.97495,1.9748,1.97495,75400000.0
2008-02-04 22:20:00,1.97495,1.9752,1.97485,1.9751,236200000.0
2008-02-04 22:21:00,1.9751,1.97515,1.9751,1.97515,70900000.0
2008-02-04 22:22:00,1.97515,1.9752,1.97515,1.9752,142800000.0
2008-02-04 22:23:00,1.9752,1.9752,1.975,1.9751,187000000.0
2008-02-04 22:24:00,1.9751,1.9751,1.9748,1.97495,316000000.0
2008-02-04 22:25:00,1.97495,1.97495,1.97475,1.97485,368399999.0
2008-02-04 22:26:00,1.97485,1.97495,1.9747,1.9747,251000000.0
2008-02-04 22:27:00,1.9747,1.9748,1.9747,1.9747,107800000.0
2008-02-04 22:28:00,1.9747,1.9747,1.9746,1.9747,104100000.0
2008-02-04 22:29:00,1.9747,1.9747,1.9745,1.97455,117579000.0
2008-02-04 22:30:00,1.97455,1.97455,1.97445,1.97445,169600000.0
2008-02-04 22:31:00,1.97445,1.9747,1.9744,1.9747,292200000.0
2008-02-04 22:32:00,1.9747,1.9747,1.97455,1.9747,190600000.0
2008-02-04 22:33:00,1.9747,1.9747,1.9746,1.9746,70300000.0
2008-02-04 22:34:00,1.9746,1.97465,1.9745,1.9746,211900000.0
2008-02-04 22:35:00,1.97455,1.9746,1.97455,1.97455,132000000.0
2008-02-04 22:36:00,1.9746,1.9746,1.9745,1.9745,100100000.0
2008-02-04 22:37:00,1.9745,1.9745,1.97445,1.9745,23900000.0
2008-02-04 22:38:00,1.9745,1.9745,1.97445,1.9745,40500000.0
2008-02-04 22:39:00,1.9745,1.97455,1.97445,1.97455,57400000.0
2008-02-04 22:40:00,1.97455,1.97455,1.9745,1.97455,23200000.0
2008-02-04 22:41:00,1.97455,1.97455,1.9745,1.9745,7400000.0
2008-02-04 22:42:00,1.9745,1.9745,1.9744,1.97445,134000000.0
2008-02-04 22:43:00,1.97445,1.9745,1.97445,1.97445,174800000.0
2008-02-04 22:44:00,1.97445,1.97445,1.97445,1.97445,85600000.0
2008-02-04 22:45:00,1.9744,1.97445,1.97435,1.97435,138900000.0
2008-02-04 22:46:00,1.97435,1.97445,1.97435,1.97435,185800000.0
2008-02-04 22:47:00,1.97435,1.97435,1.9743,1.9743,153000000.0
2008-02-04 22:48:00,1.9743,1.9743,1.9743,1.9743,16400000.0
2008-02-04 22:49:00,1.9743,1.97445,1.9743,1.9744,44300000.0
2008-02-04 22:50:00,1.9744,1.9744,1.974,1.974,146000000.0
2008-02-04 22:51:00,1.974,1.974,1.974,1.974,82500000.0
2008-02-04 22:52:00,1.974,1.974,1.97395,1.974,66700000.0
2008-02-04 22:53:00,1.974,1.974,1.97395,1.97395,60400000.0
2008-02-04 22:54:00,1.97395,1.974,1.9739,1.974,87200000.0
2008-02-04 22:55:00,1.974,1.974,1.9739,1.9739,23800000.0
2008-02-04 22:56:00,1.97395,1.974,1.97395,1.974,57400000.0
2008-02-04 22:57:00,1.974,1.974,1.97375,1.97375,92800000.0
2008-02-04 22:58:00,1.97375,1.97385,1.97375,1.97375,69900000.0
2008-02-04 22:59:00,1.97375,1.97375,1.9737,1.9737,154700000.0
2008-02-04 23:00:00,1.9737,1.97375,1.9736,1.9736,389400000.0
2008-02-04 23:01:00,1.9736,1.9737,1.9732,1.97335,326900000.0
2008-02-04 23:02:00,1.97335,1.97335,1.97295,1.97295,574900000.0
2008-02-04 23:03:00,1.97295,1.97295,1.9725,1.9725,283100000.0
2008-02-04 23:04:00,1.9725,1.97255,1.9722,1.97245,228900000.0
2008-02-04 23:05:00,1.97245,1.9725,1.97235,1.9725,39756900.0
2008-02-04 23:06:00,1.9725,1.973,1.97245,1.973,389900000.0
2008-02-04 23:07:00,1.973,1.973,1.97275,1.9729,231600001.0
2008-02-04 23:08:00,1.9732,1.9733,1.97305,1.97315,56885000.0
2008-02-04 23:09:00,1.97315,1.9732,1.973,1.9731,70400000.0
2008-02-04 23:10:00,1.9731,1.9732,1.9731,1.9732,24300000.0
2008-02-04 23:11:00,1.9732,1.9732,1.97315,1.9732,265800000.0
2008-02-04 23:12:00,1.9732,1.9732,1.9732,1.9732,91500000.0
2008-02-04 23:13:00,1.9732,1.9732,1.97315,1.97315,48000000.0
2008-02-04 23:14:00,1.97315,1.97315,1.97315,1.97315,59800000.0
2008-02-04 23:15:00,1.97315,1.9732,1.97265,1.97265,462100000.0
2008-02-04 23:16:00,1.97265,1.97295,1.97265,1.97295,170800000.0
2008-02-04 23:17:00,1.97295,1.97305,1.9728,1.97295,126400000.0
2008-02-04 23:18:00,1.97295,1.97305,1.9728,1.9728,318300000.0
2008-02-04 23:19:00,1.9728,1.97295,1.9728,1.97295,50100000.0
2008-02-04 23:20:00,1.97295,1.97295,1.9729,1.9729,16500000.0
2008-02-04 23:21:00,1.9729,1.9731,1.9729,1.9731,13700000.0
2008-02-04 23:22:00,1.9731,1.9731,1.97305,1.97305,24000000.0
2008-02-04 23:23:00,1.97305,1.97305,1.97285,1.97285,254100000.0
2008-02-04 23:24:00,1.9729,1.9731,1.9729,1.9731,286600000.0
2008-02-04 23:25:00,1.9731,1.9731,1.9728,1.9728,510500000.0
2008-02-04 23:26:00,1.9728,1.97285,1.97275,1.97275,220100000.0
2008-02-04 23:27:00,1.97275,1.97285,1.97275,1.97285,15400000.0
2008-02-04 23:28:00,1.9726,1.9729,1.9726,1.9729,92700000.0
2008-02-04 23:29:00,1.973,1.97315,1.9728,1.97315,358300000.0
2008-02-04 23:30:00,1.97315,1.97315,1.973,1.9731,137800000.0
2008-02-04 23:31:00,1.9731,1.9731,1.973,1.973,63200000.0
2008-02-04 23:32:00,1.973,1.97365,1.9729,1.9733,578700000.0
2008-02-04 23:33:00,1.97345,1.9735,1.97285,1.9732,239500000.0
2008-02-04 23:34:00,1.9732,1.9732,1.9732,1.9732,62000000.0
2008-02-04 23:35:00,1.9732,1.9734,1.9732,1.97335,242700000.0
2008-02-04 23:36:00,1.9733,1.9738,1.9733,1.9734,593800000.0
2008-02-04 23:37:00,1.97345,1.9735,1.97345,1.9735,289900000.0
2008-02-04 23:38:00,1.9735,1.9736,1.9735,1.9735,239500000.0
2008-02-04 23:39:00,1.9735,1.9737,1.9735,1.9737,135200000.0
2008-02-04 23:40:00,1.9737,1.9737,1.9736,1.9736,366200000.0
2008-02-04 23:41:00,1.9736,1.974,1.9736,1.974,177900000.0
2008-02-04 23:42:00,1.974,1.974,1.9738,1.9739,281900000.0
2008-02-04 23:43:00,1.9739,1.9739,1.9739,1.9739,5000000.0
2008-02-04 23:44:00,1.9739,1.9741,1.9739,1.974,271800000.0
2008-02-04 23:45:00,1.974,1.974,1.974,1.974,138400000.0
2008-02-04 23:46:00,1.974,1.9741,1.974,1.9741,50000000.0
2008-02-04 23:47:00,1.9741,1.9743,1.974,1.9743,347100000.0
2008-02-04 23:48:00,1.9743,1.9743,1.97395,1.9741,220600000.0
2008-02-04 23:49:00,1.9742,1.9742,1.9737,1.9737,204000000.0
2008-02-04 23:50:00,1.9737,1.9738,1.9737,1.97375,89000000.0
2008-02-04 23:51:00,1.97375,1.9738,1.9735,1.9735,76400000.0
2008-02-04 23:52:00,1.9735,1.9735,1.9735,1.9735,10100000.0
2008-02-04 23:53:00,1.9735,1.9735,1.9735,1.9735,96800000.0
2008-02-04 23:54:00,1.9735,1.9735,1.9735,1.9735,41600000.0
2008-02-04 23:55:00,1.9735,1.9735,1.9735,1.9735,22800000.0
2008-02-04 23:56:00,1.9734,1.9738,1.9734,1.9738,40600000.0
2008-02-04 23:57:00,1.9738,1.9738,1.9735,1.9735,97600000.0
2008-02-04 23:58:00,1.9735,1.9735,1.9732,1.9732,167200000.0
2008-02-04 23:59:00,1.9732,1.9734,1.9731,1.9732,196000000.0
2008-02-05 00:00:00,1.9731,1.97315,1.9731,1.97315,200000000.0
2008-02-05 00:01:00,1.97315,1.9732,1.973,1.973,501600000.0
2008-02-05 00:02:00,1.973,1.9733,1.973,1.9732,475200000.0
2008-02-05 00:03:00,1.97325,1.97325,1.97325,1.97325,4000000.0
2008-02-05 00:04:00,1.97325,1.97325,1.9732,1.9732,236800000.0
2008-02-05 00:05:00,1.9732,1.97335,1.9732,1.97335,456600000.0
2008-02-05 00:06:00,1.97315,1.9734,1.97315,1.9734,412000000.0
2008-02-05 00:07:00,1.9734,1.9735,1.97315,1.9735,797600003.0
2008-02-05 00:08:00,1.9735,1.9737,1.9734,1.9737,138400000.0
2008-02-05 00:09:00,1.9737,1.9738,1.9733,1.9738,128800000.0
2008-02-05 00:10:00,1.9738,1.9738,1.9737,1.9737,429600006.0
2008-02-05 00:11:00,1.9737,1.9737,1.9737,1.9737,109600000.0
2008-02-05 00:12:00,1.9738,1.9738,1.9738,1.9738,10500000.0
2008-02-05 00:13:00,1.9738,1.9739,1.9737,1.9738,53600000.0
2008-02-05 00:14:00,1.9738,1.9738,1.9735,1.9736,102000000.0
2008-02-05 00:15:00,1.9736,1.9736,1.9735,1.9736,12000000.0
2008-02-05 00:16:00,1.9736,1.9736,1.9736,1.9736,5500000.0
2008-02-05 00:17:00,1.9736,1.9736,1.9736,1.9736,4500000.0
2008-02-05 00:18:00,1.9736,1.9736,1.9734,1.9736,19500000.0
2008-02-05 00:19:00,1.9736,1.9736,1.9736,1.9736,5500000.0
2008-02-05 00:20:00,1.9736,1.9739,1.9735,1.9738,261600000.0
2008-02-05 00:21:00,1.9738,1.97395,1.9738,1.9739,136000000.0
2008-02-05 00:22:00,1.9739,1.9739,1.9738,1.9738,88000000.0
2008-02-05 00:23:00,1.9737,1.9739,1.9737,1.9738,164800000.0
2008-02-05 00:24:00,1.9738,1.974,1.97375,1.9739,161900000.0
2008-02-05 00:25:00,1.9739,1.9739,1.9738,1.9738,23700000.0
2008-02-05 00:26:00,1.9738,1.974,1.9737,1.9739,134800000.0
2008-02-05 00:27:00,1.9738,1.97395,1.9738,1.9739,102300000.0
2008-02-05 00:28:00,1.9738,1.9738,1.9738,1.9738,8000000.0
2008-02-05 00:29:00,1.9738,1.9738,1.9738,1.9738,2000000.0
2008-02-05 00:30:00,1.974,1.9741,1.9739,1.974,82900000.0
2008-02-05 00:31:00,1.974,1.974,1.9739,1.9739,4800000.0
2008-02-05 00:32:00,1.97395,1.974,1.9736,1.97395,68100000.0
2008-02-05 00:33:00,1.974,1.974,1.9735,1.9737,20500000.0
2008-02-05 00:34:00,1.9735,1.97365,1.9735,1.9736,41000000.0
2008-02-05 00:35:00,1.9735,1.9737,1.9735,1.9737,10600000.0
2008-02-05 00:36:00,1.9734,1.9738,1.9734,1.9738,35000000.0
2008-02-05 00:37:00,1.9738,1.9741,1.9737,1.9738,90200000.0
2008-02-05 00:38:00,1.9738,1.9738,1.9738,1.9738,29300000.0
2008-02-05 00:39:00,1.9738,1.9738,1.9737,1.9737,29800000.0
2008-02-05 00:40:00,1.97375,1.974,1.9737,1.9738,176600000.0
2008-02-05 00:41:00,1.9738,1.97385,1.9737,1.9737,53300000.0
2008-02-05 00:42:00,1.9737,1.97395,1.9737,1.97395,33900000.0
2008-02-05 00:43:00,1.9739,1.974,1.9739,1.974,37900000.0
2008-02-05 00:44:00,1.97395,1.974,1.9739,1.97395,60400000.0
2008-02-05 00:45:00,1.9739,1.97395,1.9739,1.97395,81600000.0
2008-02-05 00:46:00,1.9739,1.97395,1.9738,1.9738,176000000.0
2008-02-05 00:47:00,1.974,1.97435,1.974,1.9743,136400001.0
2008-02-05 00:48:00,1.97435,1.97435,1.9741,1.9741,67600000.0
2008-02-05 00:49:00,1.9741,1.9741,1.9741,1.9741,4800000.0
2008-02-05 00:50:00,1.974,1.9741,1.974,1.974,75100000.0
2008-02-05 00:51:00,1.974,1.97405,1.9739,1.9739,69200000.0
2008-02-05 00:52:00,1.9739,1.9739,1.9739,1.9739,8400000.0
2008-02-05 00:53:00,1.9739,1.9739,1.9738,1.9738,1500000.0
2008-02-05 00:54:00,1.9739,1.9739,1.9739,1.9739,16400000.0
2008-02-05 00:55:00,1.9739,1.974,1.9738,1.9739,74000000.0
2008-02-05 00:56:00,1.9739,1.974,1.9739,1.9739,56400000.0
2008-02-05 00:57:00,1.9739,1.974,1.9739,1.9739,75600000.0
2008-02-05 00:58:00,1.97395,1.974,1.97385,1.97385,150400000.0
2008-02-05 00:59:00,1.97385,1.9739,1.9735,1.9736,89900000.0
2008-02-05 01:00:00,1.9736,1.9737,1.9735,1.9736,47200000.0
2008-02-05 01:01:00,1.9736,1.9737,1.9736,1.9736,53100000.0
2008-02-05 01:02:00,1.9736,1.9737,1.9736,1.9737,22000000.0
2008-02-05 01:03:00,1.97375,1.97375,1.97375,1.97375,17600000.0
2008-02-05 01:04:00,1.9734,1.9736,1.9734,1.9736,52600000.0
2008-02-05 01:05:00,1.9736,1.9736,1.9735,1.9735,8000000.0
2008-02-05 01:06:00,1.9735,1.97385,1.9735,1.97385,110600000.0
2008-02-05 01:07:00,1.97385,1.97385,1.9736,1.9738,36000000.0
2008-02-05 01:08:00,1.97375,1.9738,1.97375,1.9738,3800000.0
2008-02-05 01:09:00,1.9735,1.9738,1.9735,1.9736,108600000.0
2008-02-05 01:10:00,1.9736,1.974,1.9735,1.9738,125200000.0
2008-02-05 01:11:00,1.9738,1.9739,1.9738,1.9738,163600000.0
2008-02-05 01:12:00,1.97385,1.9741,1.9738,1.9739,287600000.0
2008-02-05 01:13:00,1.9739,1.9739,1.9737,1.9738,16200000.0
2008-02-05 01:14:00,1.9738,1.9738,1.9738,1.9738,1000000.0
2008-02-05 01:15:00,1.9739,1.9743,1.9738,1.9739,81000000.0
2008-02-05 01:16:00,1.9741,1.9742,1.9741,1.9742,172300000.0
2008-02-05 01:17:00,1.974,1.9746,1.974,1.9746,90600000.0
2008-02-05 01:18:00,1.9746,1.9746,1.97415,1.9744,280400000.0
2008-02-05 01:19:00,1.9744,1.9747,1.9743,1.9747,265600000.0
2008-02-05 01:20:00,1.9747,1.9748,1.9745,1.9748,89400000.0
2008-02-05 01:21:00,1.9748,1.9748,1.9746,1.9746,120000000.0
2008-02-05 01:22:00,1.9746,1.97485,1.9746,1.9746,153300000.0
2008-02-05 01:23:00,1.9746,1.9748,1.9746,1.9748,57700000.0
2008-02-05 01:24:00,1.9748,1.97495,1.9748,1.97495,29400000.0
2008-02-05 01:25:00,1.97495,1.97495,1.9747,1.9748,35900000.0
2008-02-05 01:26:00,1.9748,1.97505,1.9748,1.97495,186200000.0
2008-02-05 01:27:00,1.97495,1.97495,1.97495,1.97495,22800000.0
2008-02-05 01:28:00,1.97495,1.97515,1.9748,1.97495,93700000.0
2008-02-05 01:29:00,1.97495,1.975,1.97475,1.9748,178600000.0
2008-02-05 01:30:00,1.9748,1.97495,1.9748,1.97495,52600000.0
2008-02-05 01:31:00,1.97495,1.97505,1.9748,1.9748,94200000.0
2008-02-05 01:32:00,1.9748,1.97485,1.9748,1.97485,29200000.0
2008-02-05 01:33:00,1.9748,1.9749,1.9748,1.9749,55200000.0
2008-02-05 01:34:00,1.9748,1.9748,1.9748,1.9748,12500000.0
2008-02-05 01:35:00,1.9748,1.9749,1.9748,1.9749,5600000.0
2008-02-05 01:36:00,1.9749,1.9749,1.9748,1.97485,100800000.0
2008-02-05 01:37:00,1.9749,1.9749,1.9749,1.9749,500000.0
2008-02-05 01:38:00,1.9749,1.97535,1.97485,1.9749,100100000.0
2008-02-05 01:39:00,1.9749,1.97495,1.97485,1.97485,61300000.0
2008-02-05 01:40:00,1.97485,1.97525,1.9748,1.97525,55300000.0
2008-02-05 01:41:00,1.97525,1.97525,1.9751,1.97525,16300000.0
2008-02-05 01:42:00,1.9749,1.97495,1.9749,1.9749,23800000.0
2008-02-05 01:43:00,1.9747,1.9747,1.9747,1.9747,1000000.0
2008-02-05 01:44:00,1.9748,1.9748,1.97475,1.97475,21600000.0
2008-02-05 01:45:00,1.9747,1.9747,1.9747,1.9747,1000000.0
2008-02-05 01:46:00,1.9748,1.9749,1.9747,1.9747,195300000.0
2008-02-05 01:47:00,1.9747,1.9747,1.9743,1.9743,370100000.0
2008-02-05 01:48:00,1.9743,1.9745,1.9743,1.9745,107100000.0
2008-02-05 01:49:00,1.9745,1.9746,1.9745,1.97455,34800000.0
2008-02-05 01:50:00,1.9745,1.97465,1.97445,1.97465,30400000.0
2008-02-05 01:51:00,1.9746,1.9747,1.97455,1.97455,51500000.0
2008-02-05 01:52:00,1.97455,1.97455,1.9744,1.97455,84900000.0
2008-02-05 01:53:00,1.97455,1.97455,1.9742,1.97455,24200000.0
2008-02-05 01:54:00,1.9746,1.97465,1.9746,1.97465,85800000.0
2008-02-05 01:55:00,1.97465,1.9747,1.9744,1.9746,56000000.0
2008-02-05 01:56:00,1.97455,1.9746,1.97455,1.9746,35000000.0
2008-02-05 01:57:00,1.97455,1.97465,1.97455,1.97455,35900000.0
2008-02-05 01:58:00,1.97455,1.97465,1.97455,1.97455,11300000.0
2008-02-05 01:59:00,1.97455,1.97475,1.97455,1.9746,82800000.0
2008-02-05 02:00:00,1.9746,1.97475,1.9746,1.9746,180400000.0
2008-02-05 02:01:00,1.97475,1.97495,1.97465,1.97465,322200000.0
2008-02-05 02:02:00,1.97465,1.9749,1.97465,1.9749,91000000.0
2008-02-05 02:03:00,1.9749,1.9749,1.9747,1.9748,121600000.0
2008-02-05 02:04:00,1.9745,1.9748,1.9745,1.9747,80600000.0
2008-02-05 02:05:00,1.9747,1.9748,1.9747,1.9748,191800000.0
2008-02-05 02:06:00,1.9748,1.9749,1.9746,1.9747,233800000.0
2008-02-05 02:07:00,1.9747,1.9747,1.9746,1.9746,114400000.0
2008-02-05 02:08:00,1.9746,1.9747,1.9746,1.9746,186400000.0
2008-02-05 02:09:00,1.9746,1.97465,1.97455,1.9746,220000000.0
2008-02-05 02:10:00,1.9746,1.9746,1.9745,1.9745,50400000.0
2008-02-05 02:11:00,1.9745,1.9747,1.9745,1.9746,126900000.0
2008-02-05 02:12:00,1.9746,1.9748,1.9746,1.9746,391400000.0
2008-02-05 02:13:00,1.9746,1.9746,1.9746,1.9746,293400000.0
2008-02-05 02:14:00,1.9745,1.9746,1.9745,1.9746,2000000.0
2008-02-05 02:15:00,1.9746,1.9746,1.9746,1.9746,8500000.0
2008-02-05 02:16:00,1.9746,1.97465,1.9746,1.9746,61400000.0
2008-02-05 02:17:00,1.9746,1.9748,1.9746,1.9746,395000000.0
2008-02-05 02:18:00,1.9746,1.9748,1.9746,1.9747,112200000.0
2008-02-05 02:19:00,1.9747,1.9747,1.97455,1.97455,301100000.0
2008-02-05 02:20:00,1.97455,1.9746,1.9745,1.9745,56000000.0
2008-02-05 02:21:00,1.9745,1.9745,1.97445,1.97445,13000000.0
2008-02-05 02:22:00,1.97445,1.97465,1.97445,1.9746,113200000.0
2008-02-05 02:23:00,1.9746,1.9746,1.9746,1.9746,21600000.0
2008-02-05 02:24:00,1.9745,1.97455,1.9744,1.97455,35600000.0
2008-02-05 02:25:00,1.97455,1.97455,1.9745,1.9745,124199999.0
2008-02-05 02:26:00,1.9745,1.9745,1.9742,1.9743,379000000.0
2008-02-05 02:27:00,1.9743,1.9743,1.97425,1.97425,60800000.0
2008-02-05 02:28:00,1.9743,1.9744,1.9741,1.97415,424800000.0
2008-02-05 02:29:00,1.97415,1.9744,1.9741,1.9741,865600000.0
2008-02-05 02:30:00,1.9741,1.97415,1.9741,1.97415,180400000.0
2008-02-05 02:31:00,1.97415,1.97415,1.9741,1.9741,138200000.0
2008-02-05 02:32:00,1.97415,1.9742,1.97395,1.974,345500000.0
2008-02-05 02:33:00,1.974,1.974,1.9739,1.97395,156800000.0
2008-02-05 02:34:00,1.97385,1.974,1.97385,1.97385,200600000.0
2008-02-05 02:35:00,1.97385,1.9744,1.97385,1.9744,450500000.0
2008-02-05 02:36:00,1.9744,1.9746,1.9741,1.9742,236900000.0
2008-02-05 02:37:00,1.9741,1.9742,1.9741,1.9742,28500000.0
2008-02-05 02:38:00,1.9742,1.97425,1.9742,1.9742,258400000.0
2008-02-05 02:39:00,1.9741,1.97425,1.9741,1.97425,212200000.0
2008-02-05 02:40:00,1.97425,1.9743,1.9742,1.9742,101600000.0
2008-02-05 02:41:00,1.97415,1.97425,1.97415,1.97425,41400000.0
2008-02-05 02:42:00,1.9742,1.97425,1.9742,1.97425,11200000.0
2008-02-05 02:43:00,1.9742,1.97425,1.9742,1.9742,94800000.0
2008-02-05 02:44:00,1.9742,1.9742,1.9742,1.9742,169600000.0
2008-02-05 02:45:00,1.9742,1.9743,1.9742,1.9743,103400000.0
2008-02-05 02:46:00,1.9743,1.9743,1.9742,1.9743,62400000.0
2008-02-05 02:47:00,1.9743,1.97435,1.97425,1.97435,45200000.0
2008-02-05 02:48:00,1.97435,1.97435,1.9742,1.9742,6900000.0
2008-02-05 02:49:00,1.9742,1.9743,1.9742,1.9743,37400000.0
2008-02-05 02:50:00,1.9743,1.9743,1.9742,1.9743,79900000.0
2008-02-05 02:51:00,1.9743,1.9743,1.9742,1.97425,55200000.0
2008-02-05 02:52:00,1.9742,1.9743,1.9742,1.9742,110500000.0
2008-02-05 02:53:00,1.9742,1.9742,1.9741,1.9742,98400000.0
2008-02-05 02:54:00,1.9742,1.97425,1.9737,1.97385,312900000.0
2008-02-05 02:55:00,1.97385,1.9742,1.97375,1.9741,312000000.0
2008-02-05 02:56:00,1.9741,1.9741,1.9738,1.974,204200000.0
2008-02-05 02:57:00,1.974,1.974,1.97395,1.97395,127100000.0
2008-02-05 02:58:00,1.974,1.97405,1.97395,1.97395,53600000.0
2008-02-05 02:59:00,1.97395,1.9741,1.97395,1.97405,135800000.0
2008-02-05 03:00:00,1.97405,1.97405,1.97395,1.974,88400000.0
2008-02-05 03:01:00,1.974,1.974,1.9738,1.9738,220300000.0
2008-02-05 03:02:00,1.9738,1.97385,1.97365,1.97365,141100000.0
2008-02-05 03:03:00,1.97365,1.9737,1.9735,1.9736,144200000.0
2008-02-05 03:04:00,1.9736,1.97365,1.97355,1.97365,62100000.0
2008-02-05 03:05:00,1.9736,1.9736,1.97355,1.97355,100800000.0
2008-02-05 03:06:00,1.9735,1.97365,1.9735,1.9736,244600000.0
2008-02-05 03:07:00,1.9736,1.9739,1.97355,1.9738,77800000.0
2008-02-05 03:08:00,1.9738,1.97385,1.9736,1.97365,69300000.0
2008-02-05 03:09:00,1.9736,1.9737,1.97355,1.9737,25700000.0
2008-02-05 03:10:00,1.9737,1.9737,1.9736,1.9737,43200000.0
2008-02-05 03:11:00,1.9737,1.97375,1.97365,1.97375,16000000.0
2008-02-05 03:12:00,1.9736,1.9737,1.9736,1.9737,6400000.0
2008-02-05 03:13:00,1.9737,1.9738,1.97365,1.9737,56600000.0
2008-02-05 03:14:00,1.9737,1.9738,1.9737,1.9738,10800000.0
2008-02-05 03:15:00,1.97395,1.974,1.9738,1.97385,35300000.0
2008-02-05 03:16:00,1.97375,1.9739,1.97375,1.9739,23600000.0
2008-02-05 03:17:00,1.9739,1.9739,1.9738,1.97385,19600000.0
2008-02-05 03:18:00,1.97385,1.97385,1.97355,1.97355,140400000.0
2008-02-05 03:19:00,1.97355,1.9736,1.9735,1.97355,119800000.0
2008-02-05 03:20:00,1.97355,1.97365,1.9735,1.9736,74100000.0
2008-02-05 03:21:00,1.9736,1.97365,1.9736,1.97365,26100000.0
2008-02-05 03:22:00,1.9736,1.97365,1.97355,1.97355,30600000.0
2008-02-05 03:23:00,1.97365,1.9737,1.9732,1.9732,246700000.0
2008-02-05 03:24:00,1.97335,1.97335,1.97305,1.97315,119200000.0
2008-02-05 03:25:00,1.97315,1.97315,1.97285,1.973,161700000.0
2008-02-05 03:26:00,1.9729,1.97295,1.9729,1.97295,13800000.0
2008-02-05 03:27:00,1.9729,1.97295,1.9728,1.97295,4400000.0
2008-02-05 03:28:00,1.9728,1.9729,1.9728,1.9729,1500000.0
2008-02-05 03:29:00,1.9729,1.973,1.9729,1.973,4300000.0
2008-02-05 03:30:00,1.9729,1.9729,1.9729,1.9729,1000000.0
2008-02-05 03:31:00,1.9729,1.973,1.9729,1.973,1650000.0
2008-02-05 03:32:00,1.9729,1.973,1.9729,1.973,4200000.0
2008-02-05 03:33:00,1.9729,1.973,1.9729,1.973,2200000.0
2008-02-05 03:34:00,1.973,1.973,1.9729,1.9729,3000000.0
2008-02-05 03:35:00,1.97295,1.9731,1.97295,1.973,134000000.0
2008-02-05 03:36:00,1.973,1.97365,1.9729,1.97355,296000000.0
2008-02-05 03:37:00,1.97355,1.97355,1.9734,1.9734,10600000.0
2008-02-05 03:38:00,1.9735,1.97355,1.9735,1.9735,26800000.0
2008-02-05 03:39:00,1.97355,1.97355,1.9732,1.97325,148800000.0
2008-02-05 03:40:00,1.97325,1.97325,1.9731,1.9731,54200000.0
2008-02-05 03:41:00,1.9733,1.97335,1.97325,1.97325,49600000.0
2008-02-05 03:42:00,1.97325,1.97335,1.97325,1.97335,45600000.0
2008-02-05 03:43:00,1.9733,1.97335,1.97325,1.97335,256000000.0
2008-02-05 03:44:00,1.97335,1.97335,1.97315,1.9732,158800000.0
2008-02-05 03:45:00,1.97325,1.97335,1.9732,1.9732,61700000.0
2008-02-05 03:46:00,1.9733,1.9734,1.9732,1.9733,126800000.0
2008-02-05 03:47:00,1.9733,1.9733,1.9733,1.9733,30000000.0
2008-02-05 03:48:00,1.9733,1.9733,1.97325,1.97325,79200000.0
2008-02-05 03:49:00,1.9733,1.9733,1.9732,1.97325,61300000.0
2008-02-05 03:50:00,1.97325,1.97325,1.97315,1.9732,52800000.0
2008-02-05 03:51:00,1.97325,1.97325,1.97315,1.97315,12000000.0
2008-02-05 03:52:00,1.9733,1.9733,1.97325,1.97325,34400000.0
2008-02-05 03:53:00,1.9732,1.9733,1.9731,1.9732,68300000.0
2008-02-05 03:54:00,1.9732,1.9732,1.9732,1.9732,58800000.0
2008-02-05 03:55:00,1.9732,1.9732,1.9732,1.9732,44800000.0
2008-02-05 03:56:00,1.9731,1.9732,1.9731,1.9731,30300000.0
2008-02-05 03:57:00,1.9732,1.9732,1.9732,1.9732,36800000.0
2008-02-05 03:58:00,1.9732,1.97325,1.97295,1.97305,92600000.0
2008-02-05 03:59:00,1.973,1.97315,1.973,1.97315,27300000.0
2008-02-05 04:00:00,1.9731,1.97325,1.9731,1.97325,8800000.0
2008-02-05 04:01:00,1.97325,1.97325,1.97315,1.9732,96300000.0
2008-02-05 04:02:00,1.9732,1.9732,1.9732,1.9732,15600000.0
2008-02-05 04:03:00,1.9731,1.9732,1.973,1.9732,49700000.0
2008-02-05 04:04:00,1.9732,1.9732,1.97315,1.9732,86200000.0
2008-02-05 04:05:00,1.9732,1.97325,1.97315,1.97325,100000000.0
2008-02-05 04:06:00,1.9732,1.9732,1.97315,1.9732,38000000.0
2008-02-05 04:07:00,1.9732,1.9732,1.9727,1.97295,412700000.0
2008-02-05 04:08:00,1.973,1.973,1.97295,1.973,39900000.0
2008-02-05 04:09:00,1.9729,1.973,1.9729,1.973,221900002.0
2008-02-05 04:10:00,1.9731,1.9731,1.9729,1.973,8200000.0
2008-02-05 04:11:00,1.9728,1.973,1.9728,1.9729,112300000.0
2008-02-05 04:12:00,1.9731,1.9732,1.9731,1.9731,76400000.0
2008-02-05 04:13:00,1.9732,1.9732,1.97275,1.9731,146800000.0
2008-02-05 04:14:00,1.9731,1.9732,1.9731,1.9732,52000000.0
2008-02-05 04:15:00,1.9732,1.9734,1.9732,1.9733,171200000.0
2008-02-05 04:16:00,1.97335,1.9735,1.97335,1.9735,112400000.0
2008-02-05 04:17:00,1.9735,1.9736,1.97345,1.97355,65000000.0
2008-02-05 04:18:00,1.97355,1.9736,1.97355,1.9736,18000000.0
2008-02-05 04:19:00,1.97355,1.9737,1.9735,1.9736,106400000.0
2008-02-05 04:20:00,1.9736,1.9739,1.9736,1.9738,377200001.0
2008-02-05 04:21:00,1.9738,1.9739,1.97375,1.9739,20800000.0
2008-02-05 04:22:00,1.9738,1.97385,1.9738,1.9738,100400000.0
2008-02-05 04:23:00,1.9738,1.97385,1.9738,1.9738,85200000.0
2008-02-05 04:24:00,1.9738,1.97385,1.9738,1.97385,23000000.0
2008-02-05 04:25:00,1.97385,1.97385,1.9738,1.9738,196500000.0
2008-02-05 04:26:00,1.9738,1.97385,1.9738,1.97385,46400000.0
2008-02-05 04:27:00,1.9738,1.9738,1.9735,1.9736,214100001.0
2008-02-05 04:28:00,1.9735,1.9736,1.9735,1.9735,27000000.0
2008-02-05 04:29:00,1.9735,1.9737,1.97285,1.973,442200001.0
2008-02-05 04:30:00,1.973,1.97315,1.973,1.9731,298600000.0
2008-02-05 04:31:00,1.9731,1.97345,1.9731,1.97345,248600000.0
2008-02-05 04:32:00,1.9734,1.97355,1.97315,1.9735,346000003.0
2008-02-05 04:33:00,1.9735,1.9735,1.9733,1.9733,89900000.0
2008-02-05 04:34:00,1.9736,1.97365,1.9735,1.9735,112200000.0
2008-02-05 04:35:00,1.9735,1.97365,1.9735,1.9735,307800000.0
2008-02-05 04:36:00,1.9735,1.97365,1.9735,1.97365,143600000.0
2008-02-05 04:37:00,1.97365,1.97365,1.97355,1.9736,117300000.0
2008-02-05 04:38:00,1.9736,1.9736,1.9735,1.97355,1400000.0
2008-02-05 04:39:00,1.9736,1.9736,1.9736,1.9736,40500000.0
2008-02-05 04:40:00,1.9736,1.9736,1.97335,1.9735,95100000.0
2008-02-05 04:41:00,1.9734,1.9736,1.9734,1.9736,161400000.0
2008-02-05 04:42:00,1.9736,1.9737,1.9736,1.9737,234800000.0
2008-02-05 04:43:00,1.9737,1.9737,1.9737,1.9737,29000000.0
2008-02-05 04:44:00,1.9737,1.97375,1.9735,1.9735,75600000.0
2008-02-05 04:45:00,1.9736,1.9736,1.9736,1.9736,146200000.0
2008-02-05 04:46:00,1.9735,1.97365,1.9735,1.9736,87400000.0
2008-02-05 04:47:00,1.9736,1.97375,1.9736,1.9736,312000000.0
2008-02-05 04:48:00,1.9736,1.97365,1.97355,1.97355,38600000.0
2008-02-05 04:49:00,1.9736,1.9736,1.9736,1.9736,476800000.0
2008-02-05 04:50:00,1.9736,1.9736,1.9726,1.97335,459000000.0
2008-02-05 04:51:00,1.9733,1.97335,1.9732,1.97335,128800000.0
2008-02-05 04:52:00,1.97335,1.97335,1.97335,1.97335,3000000.0
2008-02-05 04:53:00,1.9732,1.9736,1.9732,1.9736,208300000.0
2008-02-05 04:54:00,1.9736,1.9737,1.9733,1.9735,240500000.0
2008-02-05 04:55:00,1.9736,1.97365,1.9735,1.9736,313000000.0
2008-02-05 04:56:00,1.9736,1.9736,1.97345,1.9735,63000000.0
2008-02-05 04:57:00,1.9735,1.9735,1.9735,1.9735,15200000.0
2008-02-05 04:58:00,1.9735,1.9736,1.9723,1.9732,82300000.0
2008-02-05 04:59:00,1.9732,1.97345,1.973,1.9731,425299999.0
2008-02-05 05:00:00,1.9731,1.9731,1.973,1.97305,351700000.0
2008-02-05 05:01:00,1.9731,1.9731,1.973,1.973,2000000.0
2008-02-05 05:02:00,1.973,1.97305,1.973,1.97305,161200000.0
2008-02-05 05:03:00,1.973,1.97325,1.973,1.97325,5800000.0
2008-02-05 05:04:00,1.9731,1.9731,1.9731,1.9731,1000000.0
2008-02-05 05:05:00,1.9731,1.9733,1.9731,1.97325,18000000.0
2008-02-05 05:06:00,1.9731,1.9732,1.9731,1.9732,30900000.0
2008-02-05 05:07:00,1.9732,1.97325,1.97305,1.97305,258199999.0
2008-02-05 05:08:00,1.9731,1.9731,1.97235,1.973,483300000.0
2008-02-05 05:09:00,1.973,1.97325,1.97275,1.9729,498200000.0
2008-02-05 05:10:00,1.9729,1.97295,1.97275,1.9728,270600000.0
2008-02-05 05:11:00,1.9728,1.9728,1.97265,1.97265,74400000.0
2008-02-05 05:12:00,1.97285,1.97285,1.9728,1.9728,19800000.0
2008-02-05 05:13:00,1.97275,1.9728,1.9725,1.9725,204000000.0
2008-02-05 05:14:00,1.9725,1.9725,1.9724,1.9725,225600000.0
2008-02-05 05:15:00,1.9725,1.97255,1.97235,1.97235,57200000.0
2008-02-05 05:16:00,1.97235,1.9725,1.9721,1.97235,489800000.0
2008-02-05 05:17:00,1.97235,1.9725,1.97225,1.97225,289800000.0
2008-02-05 05:18:00,1.97225,1.9724,1.97215,1.9722,205800000.0
2008-02-05 05:19:00,1.9722,1.9723,1.9722,1.9723,235000000.0
2008-02-05 05:20:00,1.9722,1.97225,1.97185,1.97185,218900000.0
2008-02-05 05:21:00,1.972,1.972,1.97135,1.9715,323400000.0
2008-02-05 05:22:00,1.9715,1.9717,1.97115,1.97165,312900000.0
2008-02-05 05:23:00,1.9714,1.97155,1.97135,1.97145,95100000.0
2008-02-05 05:24:00,1.9715,1.97155,1.9713,1.9715,73500000.0
2008-02-05 05:25:00,1.97155,1.97165,1.97155,1.97155,182500000.0
2008-02-05 05:26:00,1.9717,1.9717,1.97135,1.9716,298700000.0
2008-02-05 05:27:00,1.9716,1.9717,1.9716,1.9717,109600000.0
2008-02-05 05:28:00,1.9718,1.9719,1.9717,1.9719,288200000.0
2008-02-05 05:29:00,1.9719,1.97205,1.9717,1.97185,198800000.0
2008-02-05 05:30:00,1.97185,1.9721,1.97185,1.9721,42300000.0
2008-02-05 05:31:00,1.9721,1.9721,1.97205,1.9721,8300000.0
2008-02-05 05:32:00,1.97205,1.97205,1.9716,1.9717,99000000.0
2008-02-05 05:33:00,1.9717,1.9718,1.97165,1.97165,61800000.0
2008-02-05 05:34:00,1.9717,1.9717,1.97125,1.97125,191500000.0
2008-02-05 05:35:00,1.97125,1.9715,1.9712,1.9712,169400000.0
2008-02-05 05:36:00,1.9712,1.9712,1.9707,1.9708,263600000.0
2008-02-05 05:37:00,1.9708,1.9708,1.9702,1.9705,513200000.0
2008-02-05 05:38:00,1.9705,1.9707,1.9705,1.9707,281600000.0
2008-02-05 05:39:00,1.9707,1.971,1.9707,1.9708,415600000.0
2008-02-05 05:40:00,1.9708,1.971,1.9707,1.97085,335000000.0
2008-02-05 05:41:00,1.9709,1.971,1.97085,1.971,49300000.0
2008-02-05 05:42:00,1.971,1.97105,1.97085,1.971,174900000.0
2008-02-05 05:43:00,1.971,1.971,1.9709,1.97095,27400000.0
2008-02-05 05:44:00,1.97095,1.9714,1.97095,1.9714,80599999.0
2008-02-05 05:45:00,1.97145,1.97155,1.97105,1.97105,44900000.0
2008-02-05 05:46:00,1.97105,1.9715,1.97105,1.9715,140200000.0
2008-02-05 05:47:00,1.9715,1.9715,1.9713,1.9713,124500000.0
2008-02-05 05:48:00,1.97135,1.9715,1.9713,1.9715,71500000.0
2008-02-05 05:49:00,1.9715,1.9715,1.97125,1.9714,112600000.0
2008-02-05 05:50:00,1.97135,1.97145,1.9713,1.9713,80200000.0
2008-02-05 05:51:00,1.97135,1.97135,1.9713,1.9713,24000000.0
2008-02-05 05:52:00,1.9713,1.97145,1.9713,1.9714,12300000.0
2008-02-05 05:53:00,1.97145,1.97145,1.97135,1.97135,42600000.0
2008-02-05 05:54:00,1.9714,1.9714,1.9713,1.9713,61200000.0
2008-02-05 05:55:00,1.97135,1.9714,1.9713,1.9714,47600000.0
2008-02-05 05:56:00,1.9714,1.97145,1.9714,1.97145,21900000.0
2008-02-05 05:57:00,1.9714,1.97145,1.97135,1.9714,80200000.0
2008-02-05 05:58:00,1.9714,1.9714,1.97135,1.9714,41000000.0
2008-02-05 05:59:00,1.9714,1.9715,1.97135,1.97145,96500000.0
2008-02-05 06:00:00,1.9714,1.97145,1.9714,1.9714,18600000.0
2008-02-05 06:01:00,1.97145,1.9716,1.9714,1.97145,369300000.0
2008-02-05 06:02:00,1.97145,1.9716,1.97145,1.9715,218500000.0
2008-02-05 06:03:00,1.9715,1.97165,1.97135,1.97145,53500000.0
2008-02-05 06:04:00,1.97145,1.9717,1.9713,1.9717,49200000.0
2008-02-05 06:05:00,1.9717,1.9717,1.9716,1.9717,45300000.0
2008-02-05 06:06:00,1.9717,1.972,1.9717,1.97175,216300000.0
2008-02-05 06:07:00,1.97175,1.97205,1.97175,1.97205,391300000.0
2008-02-05 06:08:00,1.972,1.9723,1.972,1.9723,207400000.0
2008-02-05 06:09:00,1.9723,1.9723,1.97225,1.97225,116900000.0
2008-02-05 06:10:00,1.97225,1.9726,1.97225,1.97245,115400000.0
2008-02-05 06:11:00,1.97245,1.97245,1.9722,1.9724,156500000.0
2008-02-05 06:12:00,1.9724,1.9724,1.9721,1.9721,190900000.0
2008-02-05 06:13:00,1.9721,1.97215,1.972,1.972,39700000.0
2008-02-05 06:14:00,1.972,1.97205,1.972,1.97205,17700000.0
2008-02-05 06:15:00,1.97205,1.97205,1.972,1.972,48400000.0
2008-02-05 06:16:00,1.97195,1.97195,1.9719,1.9719,16500000.0
2008-02-05 06:17:00,1.97195,1.97195,1.97165,1.9718,173000000.0
2008-02-05 06:18:00,1.9718,1.972,1.9718,1.972,108500000.0
2008-02-05 06:19:00,1.972,1.972,1.97195,1.97195,101000000.0
2008-02-05 06:20:00,1.97195,1.97225,1.9718,1.9719,345700000.0
2008-02-05 06:21:00,1.97185,1.97215,1.9718,1.972,189900000.0
2008-02-05 06:22:00,1.972,1.97205,1.972,1.97205,8800000.0
2008-02-05 06:23:00,1.97215,1.97215,1.9718,1.9719,38093700.0
2008-02-05 06:24:00,1.9719,1.9721,1.9719,1.9721,56200000.0
2008-02-05 06:25:00,1.9721,1.9721,1.972,1.972,62600000.0
2008-02-05 06:26:00,1.972,1.972,1.97185,1.97185,57900000.0
2008-02-05 06:27:00,1.97185,1.97185,1.97185,1.97185,20000000.0
2008-02-05 06:28:00,1.97185,1.9721,1.97185,1.97195,248500000.0
2008-02-05 06:29:00,1.97185,1.9722,1.97185,1.9721,136500000.0
2008-02-05 06:30:00,1.9721,1.9721,1.97205,1.9721,84299999.0
2008-02-05 06:31:00,1.97215,1.9724,1.97215,1.9722,152600000.0
2008-02-05 06:32:00,1.9722,1.9723,1.97205,1.97205,68000000.0
2008-02-05 06:33:00,1.97195,1.972,1.97195,1.97195,24800000.0
2008-02-05 06:34:00,1.97195,1.97225,1.97195,1.97205,331999999.0
2008-02-05 06:35:00,1.97205,1.9723,1.97195,1.9723,202800000.0
2008-02-05 06:36:00,1.9723,1.9723,1.97205,1.97225,356400000.0
2008-02-05 06:37:00,1.97225,1.97255,1.97225,1.9724,117100000.0
2008-02-05 06:38:00,1.9724,1.97285,1.9723,1.9726,197900000.0
2008-02-05 06:39:00,1.9726,1.9727,1.97235,1.9726,220100000.0
2008-02-05 06:40:00,1.9726,1.9726,1.9724,1.9724,106900000.0
2008-02-05 06:41:00,1.9724,1.9725,1.97235,1.97235,137700000.0
2008-02-05 06:42:00,1.97235,1.9726,1.9723,1.9726,60493700.0
2008-02-05 06:43:00,1.97245,1.9726,1.97245,1.97255,141400000.0
2008-02-05 06:44:00,1.97255,1.97255,1.97255,1.97255,54400000.0
2008-02-05 06:45:00,1.9725,1.97255,1.97235,1.97255,239600000.0
2008-02-05 06:46:00,1.97255,1.97255,1.9723,1.9724,234599998.0
2008-02-05 06:47:00,1.97235,1.9724,1.97225,1.9723,124600000.0
2008-02-05 06:48:00,1.9723,1.9723,1.97225,1.97225,85200000.0
2008-02-05 06:49:00,1.9722,1.97235,1.9721,1.9721,76500000.0
2008-02-05 06:50:00,1.9721,1.9721,1.9718,1.9719,164500000.0
2008-02-05 06:51:00,1.9719,1.9719,1.9718,1.9718,22500000.0
2008-02-05 06:52:00,1.97185,1.97185,1.9718,1.9718,35800000.0
2008-02-05 06:53:00,1.9718,1.97185,1.9718,1.9718,40400000.0
2008-02-05 06:54:00,1.9718,1.9718,1.9717,1.9718,145500000.0
2008-02-05 06:55:00,1.9718,1.9718,1.9717,1.97175,139900000.0
2008-02-05 06:56:00,1.9717,1.9719,1.97165,1.97165,189600000.0
2008-02-05 06:57:00,1.97165,1.9718,1.97165,1.97175,105200000.0
2008-02-05 06:58:00,1.97175,1.97185,1.97175,1.9718,43700000.0
2008-02-05 06:59:00,1.9718,1.9718,1.97165,1.9717,84400000.0
2008-02-05 07:00:00,1.97165,1.9717,1.97155,1.9716,263900000.0
2008-02-05 07:01:00,1.9716,1.97165,1.9715,1.9716,186900000.0
2008-02-05 07:02:00,1.9716,1.9716,1.9716,1.9716,76800000.0
2008-02-05 07:03:00,1.9716,1.9718,1.9716,1.97175,121100000.0
2008-02-05 07:04:00,1.97175,1.9718,1.9717,1.9718,117100000.0
2008-02-05 07:05:00,1.9718,1.9718,1.97175,1.97175,52900000.0
2008-02-05 07:06:00,1.9717,1.9717,1.9717,1.9717,22000000.0
2008-02-05 07:07:00,1.9718,1.9718,1.9718,1.9718,5400000.0
2008-02-05 07:08:00,1.9718,1.97185,1.97175,1.9718,57600000.0
2008-02-05 07:09:00,1.9718,1.97185,1.97175,1.9718,80400000.0
2008-02-05 07:10:00,1.97185,1.972,1.9718,1.97185,42600000.0
2008-02-05 07:11:00,1.97185,1.972,1.9718,1.9718,64199999.0
2008-02-05 07:12:00,1.9718,1.9719,1.9718,1.9718,54299998.0
2008-02-05 07:13:00,1.9719,1.97235,1.9719,1.972,71800000.0
2008-02-05 07:14:00,1.97205,1.9722,1.9719,1.97205,111900000.0
2008-02-05 07:15:00,1.97205,1.9722,1.97185,1.97195,626800000.0
2008-02-05 07:16:00,1.972,1.9722,1.972,1.9722,137600000.0
2008-02-05 07:17:00,1.9722,1.9722,1.97215,1.97215,180000000.0
2008-02-05 07:18:00,1.97215,1.9722,1.9721,1.97215,28800000.0
2008-02-05 07:19:00,1.97215,1.97265,1.97215,1.97255,190200000.0
2008-02-05 07:20:00,1.97255,1.9727,1.97245,1.9725,96600000.0
2008-02-05 07:21:00,1.97255,1.9726,1.9725,1.9725,85200000.0
2008-02-05 07:22:00,1.97245,1.9725,1.97245,1.97245,72600000.0
2008-02-05 07:23:00,1.97245,1.97245,1.9724,1.9724,39000000.0
2008-02-05 07:24:00,1.9724,1.9724,1.9724,1.9724,56100000.0
2008-02-05 07:25:00,1.97235,1.97235,1.97225,1.97225,128800000.0
2008-02-05 07:26:00,1.97225,1.9723,1.9722,1.97225,76000000.0
2008-02-05 07:27:00,1.97225,1.9723,1.9722,1.9722,42400000.0
2008-02-05 07:28:00,1.9722,1.9722,1.97195,1.97205,73600000.0
2008-02-05 07:29:00,1.972,1.97205,1.972,1.97205,23200000.0
2008-02-05 07:30:00,1.97205,1.97205,1.97165,1.97165,190800000.0
2008-02-05 07:31:00,1.97165,1.97175,1.97165,1.97175,83100000.0
2008-02-05 07:32:00,1.97175,1.97185,1.97165,1.97185,57300000.0
2008-02-05 07:33:00,1.9718,1.97185,1.9718,1.97185,38400000.0
2008-02-05 07:34:00,1.97185,1.97195,1.97185,1.97195,23800000.0
2008-02-05 07:35:00,1.972,1.972,1.97195,1.972,30600000.0
2008-02-05 07:36:00,1.972,1.972,1.97195,1.97195,37800000.0
2008-02-05 07:37:00,1.972,1.972,1.9719,1.9719,24200000.0
2008-02-05 07:38:00,1.9719,1.9719,1.97185,1.97185,84800000.0
2008-02-05 07:39:00,1.97185,1.97185,1.97185,1.97185,36000000.0
2008-02-05 07:40:00,1.97185,1.97185,1.9717,1.9718,19000000.0
2008-02-05 07:41:00,1.97185,1.97185,1.97185,1.97185,4000000.0
2008-02-05 07:42:00,1.97185,1.9721,1.97185,1.97185,70200000.0
2008-02-05 07:43:00,1.97185,1.972,1.97185,1.972,16600000.0
2008-02-05 07:44:00,1.97205,1.97205,1.97195,1.972,55000000.0
2008-02-05 07:45:00,1.972,1.972,1.972,1.972,5400000.0
2008-02-05 07:46:00,1.9719,1.97195,1.9719,1.97195,27600000.0
2008-02-05 07:47:00,1.97195,1.97195,1.9719,1.97195,47700000.0
2008-02-05 07:48:00,1.97195,1.97205,1.97195,1.972,9000000.0
2008-02-05 07:49:00,1.97205,1.97205,1.97195,1.97195,93200000.0
2008-02-05 07:50:00,1.97195,1.972,1.97185,1.97185,66200000.0
2008-02-05 07:51:00,1.97185,1.97195,1.97185,1.97185,22400000.0
2008-02-05 07:52:00,1.97185,1.97185,1.97185,1.97185,4000000.0
2008-02-05 07:53:00,1.97185,1.9719,1.97185,1.9719,3600000.0
2008-02-05 07:54:00,1.97185,1.9719,1.97185,1.97185,20400000.0
2008-02-05 07:55:00,1.9718,1.9719,1.9718,1.9719,33700000.0
2008-02-05 07:56:00,1.9719,1.9719,1.97185,1.9719,10300000.0
2008-02-05 07:57:00,1.97185,1.9724,1.97185,1.97235,55800000.0
2008-02-05 07:58:00,1.97235,1.97235,1.9719,1.97215,238200000.0
2008-02-05 07:59:00,1.97215,1.97235,1.9721,1.9721,296000000.0
2008-02-05 08:00:00,1.9721,1.9724,1.97205,1.97205,313500000.0
2008-02-05 08:01:00,1.97205,1.97235,1.97205,1.9721,129200000.0
2008-02-05 08:02:00,1.9721,1.9724,1.9721,1.97215,150800000.0
2008-02-05 08:03:00,1.97215,1.97215,1.97215,1.97215,88000000.0
2008-02-05 08:04:00,1.97215,1.97275,1.97215,1.9722,393400000.0
2008-02-05 08:05:00,1.9722,1.97245,1.972,1.972,230300000.0
2008-02-05 08:06:00,1.972,1.9722,1.972,1.9722,121300000.0
2008-02-05 08:07:00,1.97215,1.97215,1.97215,1.97215,48800000.0
2008-02-05 08:08:00,1.97215,1.97245,1.97215,1.9722,269699999.0
2008-02-05 08:09:00,1.9722,1.9723,1.9722,1.9723,15000000.0
2008-02-05 08:10:00,1.9723,1.9723,1.97215,1.97225,77000000.0
2008-02-05 08:11:00,1.97225,1.97225,1.97205,1.9721,24000000.0
2008-02-05 08:12:00,1.9721,1.9721,1.97205,1.97205,12600000.0
2008-02-05 08:13:00,1.9719,1.97205,1.9719,1.97205,2900000.0
2008-02-05 08:14:00,1.9719,1.97215,1.97185,1.97195,137600000.0
2008-02-05 08:15:00,1.97195,1.97225,1.97195,1.9721,35100000.0
2008-02-05 08:16:00,1.97205,1.9721,1.97205,1.97205,38900000.0
2008-02-05 08:17:00,1.97205,1.97205,1.97185,1.9719,62100000.0
2008-02-05 08:18:00,1.9719,1.9719,1.9717,1.9718,144700000.0
2008-02-05 08:19:00,1.9718,1.97185,1.97165,1.97175,195300000.0
2008-02-05 08:20:00,1.97175,1.9718,1.97175,1.9718,70200000.0
2008-02-05 08:21:00,1.9718,1.9718,1.97175,1.97175,66300000.0
2008-02-05 08:22:00,1.97175,1.97175,1.97165,1.97165,174400000.0
2008-02-05 08:23:00,1.97165,1.9717,1.97165,1.97165,140000000.0
2008-02-05 08:24:00,1.97165,1.97165,1.97155,1.9716,90200000.0
2008-02-05 08:25:00,1.9716,1.97165,1.97155,1.97165,33600000.0
2008-02-05 08:26:00,1.9717,1.9717,1.97155,1.97165,80600000.0
2008-02-05 08:27:00,1.97165,1.97165,1.97155,1.97155,81200000.0
2008-02-05 08:28:00,1.97155,1.97155,1.97155,1.97155,14400000.0
2008-02-05 08:29:00,1.97155,1.97195,1.97155,1.97165,94500000.0
2008-02-05 08:30:00,1.97175,1.9719,1.97175,1.9718,255300000.0
2008-02-05 08:31:00,1.9718,1.9718,1.97175,1.97175,70400000.0
2008-02-05 08:32:00,1.97175,1.97185,1.97175,1.97185,194400000.0
2008-02-05 08:33:00,1.97185,1.97185,1.97185,1.97185,103200000.0
2008-02-05 08:34:00,1.97185,1.97225,1.97185,1.97205,173700000.0
2008-02-05 08:35:00,1.97205,1.9722,1.972,1.9722,172600000.0
2008-02-05 08:36:00,1.9722,1.97225,1.97205,1.9721,65500000.0
2008-02-05 08:37:00,1.9721,1.9721,1.972,1.97205,64200000.0
2008-02-05 08:38:00,1.9721,1.9721,1.972,1.9721,55000000.0
2008-02-05 08:39:00,1.97205,1.97205,1.97205,1.97205,16000000.0
2008-02-05 08:40:00,1.97205,1.97245,1.97205,1.97225,94200000.0
2008-02-05 08:41:00,1.9722,1.9725,1.97205,1.9724,154000000.0
2008-02-05 08:42:00,1.9724,1.97245,1.97205,1.9724,89200000.0
2008-02-05 08:43:00,1.9724,1.97245,1.9723,1.97235,96100000.0
2008-02-05 08:44:00,1.9724,1.9725,1.97225,1.9724,289299999.0
2008-02-05 08:45:00,1.9724,1.9724,1.97225,1.97235,48300000.0
2008-02-05 08:46:00,1.97235,1.97235,1.97195,1.972,98600000.0
2008-02-05 08:47:00,1.972,1.9724,1.972,1.9723,197500000.0
2008-02-05 08:48:00,1.9723,1.97265,1.97215,1.97215,130950000.0
2008-02-05 08:49:00,1.97215,1.97235,1.9721,1.9723,69150000.0
2008-02-05 08:50:00,1.9723,1.9728,1.9722,1.9725,202700000.0
2008-02-05 08:51:00,1.9725,1.9727,1.9725,1.97265,64600000.0
2008-02-05 08:52:00,1.97265,1.9728,1.9726,1.9727,96300000.0
2008-02-05 08:53:00,1.9727,1.9728,1.97265,1.9727,117900000.0
2008-02-05 08:54:00,1.9727,1.9727,1.97255,1.97255,105800000.0
2008-02-05 08:55:00,1.97255,1.97315,1.97255,1.9731,115900000.0
2008-02-05 08:56:00,1.9731,1.97375,1.9731,1.97375,291100000.0
2008-02-05 08:57:00,1.97375,1.97395,1.97365,1.9737,121500000.0
2008-02-05 08:58:00,1.9737,1.9737,1.97305,1.97315,41600000.0
2008-02-05 08:59:00,1.97305,1.9732,1.97295,1.973,178800000.0
2008-02-05 09:00:00,1.973,1.973,1.9727,1.97275,92000000.0
2008-02-05 09:01:00,1.97275,1.97275,1.97245,1.9726,188200000.0
2008-02-05 09:02:00,1.9726,1.9727,1.97245,1.9727,119300000.0
2008-02-05 09:03:00,1.9727,1.9727,1.97265,1.9727,28300000.0
2008-02-05 09:04:00,1.9727,1.9729,1.9727,1.9729,52000000.0
2008-02-05 09:05:00,1.9729,1.9734,1.9729,1.97325,39000000.0
2008-02-05 09:06:00,1.97325,1.97355,1.97325,1.9735,77600000.0
2008-02-05 09:07:00,1.9735,1.9735,1.97235,1.9735,70900000.0
2008-02-05 09:08:00,1.9735,1.9745,1.9734,1.9744,139100000.0
2008-02-05 09:09:00,1.9744,1.97465,1.9741,1.97455,137100000.0
2008-02-05 09:10:00,1.97455,1.9748,1.97455,1.9747,98400000.0
2008-02-05 09:11:00,1.9747,1.9747,1.9742,1.97425,158900000.0
2008-02-05 09:12:00,1.97425,1.97445,1.9741,1.97445,359700000.0
2008-02-05 09:13:00,1.97445,1.9749,1.97445,1.9749,384600000.0
2008-02-05 09:14:00,1.9749,1.97515,1.9746,1.97465,511300000.0
2008-02-05 09:15:00,1.97465,1.9749,1.9744,1.9745,395600000.0
2008-02-05 09:16:00,1.9745,1.9745,1.97405,1.9744,311200000.0
2008-02-05 09:17:00,1.9744,1.9745,1.9742,1.9742,230300000.0
2008-02-05 09:18:00,1.9742,1.9742,1.97385,1.97385,257500000.0
2008-02-05 09:19:00,1.9737,1.974,1.9737,1.974,150800000.0
2008-02-05 09:20:00,1.9741,1.97495,1.9741,1.9749,225900000.0
2008-02-05 09:21:00,1.9749,1.97535,1.9749,1.9752,292400000.0
2008-02-05 09:22:00,1.9752,1.9758,1.9751,1.9755,222200000.0
2008-02-05 09:23:00,1.9755,1.9755,1.9752,1.9754,222500000.0
2008-02-05 09:24:00,1.9754,1.9763,1.9754,1.97545,366800000.0
2008-02-05 09:25:00,1.97545,1.97545,1.97455,1.9747,237600000.0
2008-02-05 09:26:00,1.9747,1.9752,1.9747,1.9749,339600000.0
2008-02-05 09:27:00,1.9748,1.9749,1.97475,1.97475,192500000.0
2008-02-05 09:28:00,1.97475,1.97495,1.9746,1.9748,145200000.0
2008-02-05 09:29:00,1.97475,1.9749,1.97455,1.9748,290200000.0
2008-02-05 09:30:00,1.9748,1.9749,1.9741,1.9743,148500000.0
2008-02-05 09:31:00,1.9744,1.97465,1.97395,1.97465,243600000.0
2008-02-05 09:32:00,1.97465,1.9747,1.9745,1.97465,172600000.0
2008-02-05 09:33:00,1.97465,1.97515,1.97445,1.97515,330900000.0
2008-02-05 09:34:00,1.97515,1.9753,1.9751,1.9751,275600000.0
2008-02-05 09:35:00,1.9751,1.9753,1.9749,1.97505,327400000.0
2008-02-05 09:36:00,1.97505,1.97505,1.97465,1.9748,172600000.0
2008-02-05 09:37:00,1.97475,1.9751,1.9746,1.9751,145400000.0
2008-02-05 09:38:00,1.97505,1.9751,1.9747,1.9747,194400000.0
2008-02-05 09:39:00,1.9747,1.9747,1.9746,1.9746,49300000.0
2008-02-05 09:40:00,1.9746,1.9746,1.97445,1.9745,163600001.0
2008-02-05 09:41:00,1.9745,1.9747,1.9744,1.97465,401100000.0
2008-02-05 09:42:00,1.97465,1.9757,1.97465,1.97545,823500000.0
2008-02-05 09:43:00,1.97545,1.9755,1.97525,1.97545,561800000.0
2008-02-05 09:44:00,1.97545,1.97545,1.97535,1.97535,303400000.0
2008-02-05 09:45:00,1.97535,1.97535,1.97465,1.97465,407900000.0
2008-02-05 09:46:00,1.97465,1.97495,1.97465,1.97495,387200000.0
2008-02-05 09:47:00,1.97505,1.97505,1.97495,1.97495,161700000.0
2008-02-05 09:48:00,1.97495,1.9752,1.97465,1.9747,285800000.0
2008-02-05 09:49:00,1.9747,1.97475,1.97465,1.9747,269800001.0
2008-02-05 09:50:00,1.9747,1.97485,1.9747,1.97475,320700000.0
2008-02-05 09:51:00,1.97475,1.97485,1.9744,1.9744,321200000.0
2008-02-05 09:52:00,1.9744,1.9744,1.97395,1.97395,523900000.0
2008-02-05 09:53:00,1.97395,1.97405,1.97385,1.974,450900000.0
2008-02-05 09:54:00,1.974,1.974,1.9736,1.9739,511300000.0
2008-02-05 09:55:00,1.9739,1.9739,1.9734,1.9736,167000000.0
2008-02-05 09:56:00,1.9736,1.97405,1.9735,1.97385,196200000.0
2008-02-05 09:57:00,1.97385,1.974,1.97375,1.9739,141800000.0
2008-02-05 09:58:00,1.9739,1.9742,1.9738,1.97415,188200000.0
2008-02-05 09:59:00,1.9742,1.9742,1.97405,1.97405,116600000.0
2008-02-05 10:00:00,1.97405,1.97475,1.974,1.97405,281700000.0
2008-02-05 10:01:00,1.97405,1.97405,1.9731,1.97325,460350004.0
2008-02-05 10:02:00,1.97325,1.9733,1.97275,1.97305,283500000.0
2008-02-05 10:03:00,1.97305,1.97335,1.97305,1.9733,449800000.0
2008-02-05 10:04:00,1.9733,1.9734,1.97305,1.9734,412900000.0
2008-02-05 10:05:00,1.9734,1.9735,1.97285,1.9729,193700000.0
2008-02-05 10:06:00,1.9729,1.97335,1.97265,1.97265,202300000.0
2008-02-05 10:07:00,1.97265,1.97265,1.9719,1.97235,218500000.0
2008-02-05 10:08:00,1.97235,1.97295,1.9721,1.97225,230900000.0
2008-02-05 10:09:00,1.97225,1.97245,1.97135,1.97165,202400000.0
2008-02-05 10:10:00,1.97155,1.97245,1.97155,1.97205,202700000.0
2008-02-05 10:11:00,1.97205,1.9723,1.972,1.972,131800000.0
2008-02-05 10:12:00,1.972,1.97235,1.972,1.97215,233900000.0
2008-02-05 10:13:00,1.97215,1.97235,1.97145,1.9716,308000000.0
2008-02-05 10:14:00,1.9716,1.9727,1.9716,1.9727,526700000.0
2008-02-05 10:15:00,1.9727,1.9727,1.97195,1.9725,411100000.0
2008-02-05 10:16:00,1.97255,1.9728,1.9723,1.9723,205100000.0
2008-02-05 10:17:00,1.9723,1.9723,1.9719,1.9719,186900000.0
2008-02-05 10:18:00,1.9719,1.9719,1.9711,1.9713,352400000.0
2008-02-05 10:19:00,1.9713,1.9716,1.9712,1.9716,185100000.0
2008-02-05 10:20:00,1.9716,1.9723,1.9716,1.9722,354500000.0
2008-02-05 10:21:00,1.9722,1.9728,1.9721,1.9726,205900000.0
2008-02-05 10:22:00,1.9725,1.9728,1.9725,1.9727,166800000.0
2008-02-05 10:23:00,1.9727,1.9728,1.9723,1.9723,232300000.0
2008-02-05 10:24:00,1.9723,1.9723,1.9719,1.9721,146400000.0
2008-02-05 10:25:00,1.9721,1.9721,1.9715,1.97155,179899999.0
2008-02-05 10:26:00,1.97155,1.97185,1.9713,1.9715,364100000.0
2008-02-05 10:27:00,1.9715,1.97165,1.97105,1.9713,291300000.0
2008-02-05 10:28:00,1.9713,1.9714,1.9705,1.9705,313900000.0
2008-02-05 10:29:00,1.97055,1.9709,1.9705,1.9708,413300000.0
2008-02-05 10:30:00,1.9708,1.9708,1.97035,1.9706,306900000.0
2008-02-05 10:31:00,1.9706,1.9712,1.9706,1.9711,233900000.0
2008-02-05 10:32:00,1.9711,1.97115,1.97095,1.9711,185300000.0
2008-02-05 10:33:00,1.9711,1.9713,1.971,1.9712,232200000.0
2008-02-05 10:34:00,1.9712,1.9714,1.971,1.971,176600000.0
2008-02-05 10:35:00,1.971,1.971,1.97075,1.9708,153500000.0
2008-02-05 10:36:00,1.9708,1.97105,1.9706,1.9706,165862500.0
2008-02-05 10:37:00,1.9706,1.9706,1.9692,1.9692,377200000.0
2008-02-05 10:38:00,1.9692,1.96925,1.9685,1.96885,401600000.0
2008-02-05 10:39:00,1.969,1.97,1.969,1.9698,337800000.0
2008-02-05 10:40:00,1.96995,1.96995,1.96915,1.96925,348400000.0
2008-02-05 10:41:00,1.96925,1.96975,1.96925,1.9693,390500002.0
2008-02-05 10:42:00,1.9693,1.96965,1.96905,1.96945,247500000.0
2008-02-05 10:43:00,1.96945,1.9698,1.96945,1.9697,119800000.0
2008-02-05 10:44:00,1.9697,1.96975,1.96915,1.9693,124100000.0
2008-02-05 10:45:00,1.9693,1.9695,1.9692,1.96935,174100000.0
2008-02-05 10:46:00,1.96935,1.96935,1.9691,1.96935,194700000.0
2008-02-05 10:47:00,1.96935,1.96935,1.9684,1.9684,197800000.0
2008-02-05 10:48:00,1.9684,1.96885,1.9684,1.96845,233185000.0
2008-02-05 10:49:00,1.96845,1.9687,1.96835,1.9685,293000000.0
2008-02-05 10:50:00,1.96855,1.9688,1.96855,1.96865,334600000.0
2008-02-05 10:51:00,1.96865,1.9688,1.9686,1.96865,107100000.0
2008-02-05 10:52:00,1.96865,1.9688,1.9684,1.96875,116200000.0
2008-02-05 10:53:00,1.96875,1.9688,1.9687,1.9687,153800000.0
2008-02-05 10:54:00,1.9687,1.9689,1.9687,1.9688,164700000.0
2008-02-05 10:55:00,1.9688,1.9688,1.9684,1.96855,219300000.0
2008-02-05 10:56:00,1.96855,1.9687,1.9685,1.96855,171400000.0
2008-02-05 10:57:00,1.96855,1.9686,1.9685,1.9685,187000000.0
2008-02-05 10:58:00,1.9685,1.9686,1.9684,1.9686,157400000.0
2008-02-05 10:59:00,1.9686,1.96875,1.96855,1.96875,113800000.0
2008-02-05 11:00:00,1.96875,1.96875,1.9679,1.96815,362400000.0
2008-02-05 11:01:00,1.96815,1.96825,1.96795,1.968,180600000.0
2008-02-05 11:02:00,1.968,1.96815,1.96785,1.96795,210000000.0
2008-02-05 11:03:00,1.96795,1.9681,1.96785,1.968,209800000.0
2008-02-05 11:04:00,1.968,1.96815,1.9678,1.96815,303800000.0
2008-02-05 11:05:00,1.96815,1.96835,1.96795,1.96825,369100002.0
2008-02-05 11:06:00,1.96825,1.969,1.9682,1.9689,316100000.0
2008-02-05 11:07:00,1.9689,1.9689,1.96845,1.9685,222100000.0
2008-02-05 11:08:00,1.9685,1.96905,1.9685,1.9688,266800000.0
2008-02-05 11:09:00,1.96895,1.9695,1.96865,1.96925,268300000.0
2008-02-05 11:10:00,1.96925,1.9693,1.9688,1.96895,202900000.0
2008-02-05 11:11:00,1.96895,1.96905,1.9686,1.9688,311100000.0
2008-02-05 11:12:00,1.96875,1.96885,1.9685,1.96855,268800000.0
2008-02-05 11:13:00,1.96855,1.9689,1.9685,1.9686,418300000.0
2008-02-05 11:14:00,1.9686,1.9688,1.9683,1.96855,501400001.0
2008-02-05 11:15:00,1.96855,1.96855,1.9676,1.9681,260500000.0
2008-02-05 11:16:00,1.9681,1.9681,1.9677,1.9678,395500000.0
2008-02-05 11:17:00,1.9678,1.9681,1.9677,1.96785,216400000.0
2008-02-05 11:18:00,1.96785,1.96825,1.96785,1.968,220700000.0
2008-02-05 11:19:00,1.968,1.9682,1.9675,1.9679,300400000.0
2008-02-05 11:20:00,1.96795,1.9681,1.9674,1.96745,294350000.0
2008-02-05 11:21:00,1.9674,1.96755,1.96665,1.96665,282450001.0
2008-02-05 11:22:00,1.9667,1.9674,1.96655,1.96695,315400000.0
2008-02-05 11:23:00,1.96695,1.9671,1.9664,1.9668,331700000.0
2008-02-05 11:24:00,1.9668,1.9674,1.96675,1.9672,311399999.0
2008-02-05 11:25:00,1.9672,1.9674,1.96685,1.967,296000000.0
2008-02-05 11:26:00,1.967,1.9672,1.9668,1.967,274600000.0
2008-02-05 11:27:00,1.967,1.9672,1.9668,1.9668,273200000.0
2008-02-05 11:28:00,1.9668,1.9672,1.9668,1.9671,247650000.0
2008-02-05 11:29:00,1.9671,1.9672,1.96665,1.96675,280300000.0
2008-02-05 11:30:00,1.96675,1.9698,1.96675,1.9693,448250000.0
2008-02-05 11:31:00,1.9693,1.96985,1.96925,1.9697,308700000.0
2008-02-05 11:32:00,1.9697,1.9697,1.9675,1.9686,332900000.0
2008-02-05 11:33:00,1.9686,1.9686,1.9681,1.9686,243700000.0
2008-02-05 11:34:00,1.9686,1.9686,1.9682,1.9686,227000000.0
2008-02-05 11:35:00,1.9686,1.96875,1.9685,1.9685,119900000.0
2008-02-05 11:36:00,1.9685,1.96865,1.9679,1.9683,233500000.0
2008-02-05 11:37:00,1.9683,1.9691,1.9682,1.9688,275000000.0
2008-02-05 11:38:00,1.9688,1.96995,1.9688,1.9699,293600000.0
2008-02-05 11:39:00,1.9699,1.9699,1.969,1.9691,302100000.0
2008-02-05 11:40:00,1.9691,1.9696,1.9691,1.9696,255800000.0
2008-02-05 11:41:00,1.9696,1.9699,1.9693,1.9693,250700000.0
2008-02-05 11:42:00,1.96935,1.9695,1.9686,1.9686,185400000.0
2008-02-05 11:43:00,1.9686,1.96885,1.9685,1.96885,186600000.0
2008-02-05 11:44:00,1.96885,1.96955,1.96885,1.9694,150100000.0
2008-02-05 11:45:00,1.9694,1.96945,1.96885,1.96885,282700000.0
2008-02-05 11:46:00,1.96885,1.96905,1.96855,1.9687,105700000.0
2008-02-05 11:47:00,1.9687,1.9689,1.9685,1.9687,164500000.0
2008-02-05 11:48:00,1.9687,1.9693,1.9686,1.9693,312700000.0
2008-02-05 11:49:00,1.9693,1.9693,1.9692,1.9693,165100000.0
2008-02-05 11:50:00,1.9693,1.96935,1.9693,1.96935,166800000.0
2008-02-05 11:51:00,1.9693,1.9696,1.9693,1.9696,91100000.0
2008-02-05 11:52:00,1.9696,1.9698,1.9695,1.9696,125200000.0
2008-02-05 11:53:00,1.9696,1.97,1.9694,1.9699,178400000.0
2008-02-05 11:54:00,1.9699,1.9701,1.9698,1.9701,161400000.0
2008-02-05 11:55:00,1.9701,1.97075,1.9701,1.97075,237000000.0
2008-02-05 11:56:00,1.97075,1.97075,1.9704,1.9704,339900000.0
2008-02-05 11:57:00,1.9704,1.9706,1.9703,1.9706,220200000.0
2008-02-05 11:58:00,1.9706,1.9706,1.9703,1.9705,219700000.0
2008-02-05 11:59:00,1.9705,1.9707,1.9705,1.9706,367750000.0
2008-02-05 12:00:00,1.9706,1.9708,1.9704,1.9706,198000000.0
2008-02-05 12:01:00,1.9706,1.9706,1.9693,1.9696,389270000.0
2008-02-05 12:02:00,1.9696,1.9697,1.9695,1.9695,153300000.0
2008-02-05 12:03:00,1.96955,1.9696,1.9694,1.9696,207200000.0
2008-02-05 12:04:00,1.9696,1.9706,1.9696,1.9705,453400000.0
2008-02-05 12:05:00,1.9705,1.9709,1.9705,1.9706,317000000.0
2008-02-05 12:06:00,1.9706,1.9706,1.9702,1.9705,238600000.0
2008-02-05 12:07:00,1.9705,1.9705,1.97,1.97,306300000.0
2008-02-05 12:08:00,1.97,1.9704,1.9698,1.97025,288600000.0
2008-02-05 12:09:00,1.9702,1.9705,1.9701,1.9704,290800002.0
2008-02-05 12:10:00,1.9704,1.9704,1.9698,1.97,449100000.0
2008-02-05 12:11:00,1.97,1.97,1.9695,1.96965,144600000.0
2008-02-05 12:12:00,1.96965,1.96965,1.9692,1.9694,189400000.0
2008-02-05 12:13:00,1.9694,1.9694,1.9691,1.96915,224400000.0
2008-02-05 12:14:00,1.96925,1.96925,1.9686,1.9688,271100000.0
2008-02-05 12:15:00,1.9688,1.9694,1.9685,1.9694,270500000.0
2008-02-05 12:16:00,1.9694,1.9698,1.9693,1.96945,209000000.0
2008-02-05 12:17:00,1.96945,1.9696,1.9691,1.96935,253800000.0
2008-02-05 12:18:00,1.96935,1.96945,1.9688,1.9691,167700000.0
2008-02-05 12:19:00,1.96905,1.9691,1.9685,1.9687,190800000.0
2008-02-05 12:20:00,1.9687,1.96895,1.9685,1.96885,221100000.0
2008-02-05 12:21:00,1.96885,1.9689,1.9686,1.9686,168600000.0
2008-02-05 12:22:00,1.96875,1.96885,1.9685,1.9686,97500000.0
2008-02-05 12:23:00,1.9686,1.9687,1.9674,1.9674,240800000.0
2008-02-05 12:24:00,1.9673,1.96785,1.967,1.9676,357400000.0
2008-02-05 12:25:00,1.9676,1.968,1.967,1.96755,255000000.0
2008-02-05 12:26:00,1.9676,1.9678,1.9672,1.9677,304900002.0
2008-02-05 12:27:00,1.9677,1.9677,1.9671,1.9676,237600000.0
2008-02-05 12:28:00,1.9676,1.96875,1.96755,1.9679,286400000.0
2008-02-05 12:29:00,1.9679,1.9687,1.9678,1.9682,229900000.0
2008-02-05 12:30:00,1.9682,1.9683,1.9678,1.9679,250800000.0
2008-02-05 12:31:00,1.9679,1.9684,1.9679,1.9679,205400000.0
2008-02-05 12:32:00,1.9679,1.9687,1.9679,1.9682,231000000.0
2008-02-05 12:33:00,1.9682,1.9682,1.9674,1.9677,215800000.0
2008-02-05 12:34:00,1.9677,1.96775,1.9673,1.9676,179800000.0
2008-02-05 12:35:00,1.96765,1.96775,1.96735,1.9676,107900000.0
2008-02-05 12:36:00,1.9676,1.9676,1.96715,1.96755,222500000.0
2008-02-05 12:37:00,1.96755,1.96855,1.96755,1.96845,256400000.0
2008-02-05 12:38:00,1.96845,1.96845,1.96805,1.9683,237300000.0
2008-02-05 12:39:00,1.9683,1.96855,1.96805,1.96845,163700000.0
2008-02-05 12:40:00,1.9684,1.9685,1.96815,1.96845,300900000.0
2008-02-05 12:41:00,1.96865,1.9688,1.96845,1.96855,304800000.0
2008-02-05 12:42:00,1.96855,1.969,1.96855,1.9689,151600000.0
2008-02-05 12:43:00,1.9689,1.9689,1.96855,1.9687,275500000.0
2008-02-05 12:44:00,1.9687,1.96895,1.96865,1.96875,94600000.0
2008-02-05 12:45:00,1.96875,1.96875,1.9683,1.9683,136000000.0
2008-02-05 12:46:00,1.9683,1.9684,1.9683,1.96835,37200000.0
2008-02-05 12:47:00,1.96835,1.96835,1.96815,1.96825,16900000.0
2008-02-05 12:48:00,1.96825,1.96835,1.96805,1.96815,70899999.0
2008-02-05 12:49:00,1.96815,1.96815,1.9678,1.9678,103400000.0
2008-02-05 12:50:00,1.9678,1.96795,1.96765,1.96765,144900000.0
2008-02-05 12:51:00,1.9677,1.9677,1.9674,1.9675,180900000.0
2008-02-05 12:52:00,1.9675,1.96765,1.96715,1.96725,202000000.0
2008-02-05 12:53:00,1.96725,1.9683,1.96725,1.9683,281000000.0
2008-02-05 12:54:00,1.9683,1.9687,1.96795,1.9687,270800000.0
2008-02-05 12:55:00,1.9687,1.9696,1.9687,1.9695,208900000.0
2008-02-05 12:56:00,1.96935,1.96985,1.96905,1.9698,407399999.0
2008-02-05 12:57:00,1.9698,1.9702,1.9697,1.96995,432000000.0
2008-02-05 12:58:00,1.96995,1.9701,1.9698,1.96985,709100000.0
2008-02-05 12:59:00,1.96985,1.9701,1.9697,1.97,520700000.0
2008-02-05 13:00:00,1.97,1.9705,1.97,1.9705,396800000.0
2008-02-05 13:01:00,1.9705,1.9709,1.97045,1.9706,508000001.0
2008-02-05 13:02:00,1.9706,1.9706,1.97,1.97,647300001.0
2008-02-05 13:03:00,1.97,1.97,1.96975,1.9698,288500000.0
2008-02-05 13:04:00,1.9698,1.96985,1.96975,1.96985,443500000.0
2008-02-05 13:05:00,1.96985,1.97005,1.96975,1.97005,113800000.0
2008-02-05 13:06:00,1.97005,1.97045,1.97005,1.97045,359600000.0
2008-02-05 13:07:00,1.97045,1.9712,1.97045,1.97065,526900000.0
2008-02-05 13:08:00,1.97065,1.97095,1.97055,1.97085,485900000.0
2008-02-05 13:09:00,1.97085,1.97085,1.96915,1.96975,652200001.0
2008-02-05 13:10:00,1.96975,1.96985,1.96915,1.96925,386500000.0
2008-02-05 13:11:00,1.96925,1.96945,1.9692,1.96945,403200000.0
2008-02-05 13:12:00,1.96945,1.9695,1.9693,1.96935,285000000.0
2008-02-05 13:13:00,1.96935,1.9694,1.96815,1.96815,517400000.0
2008-02-05 13:14:00,1.96815,1.96875,1.96805,1.96855,500900001.0
2008-02-05 13:15:00,1.96855,1.96875,1.9685,1.96875,252200000.0
2008-02-05 13:16:00,1.96875,1.96885,1.96845,1.9685,291500000.0
2008-02-05 13:17:00,1.9685,1.9685,1.9679,1.968,226000000.0
2008-02-05 13:18:00,1.968,1.96875,1.968,1.9685,190100000.0
2008-02-05 13:19:00,1.9685,1.9686,1.96845,1.9685,216400000.0
2008-02-05 13:20:00,1.9685,1.9686,1.9683,1.9683,145400000.0
2008-02-05 13:21:00,1.9683,1.9684,1.96825,1.9684,127100000.0
2008-02-05 13:22:00,1.96845,1.9685,1.9683,1.9685,188000000.0
2008-02-05 13:23:00,1.96855,1.9696,1.96855,1.9696,251300000.0
2008-02-05 13:24:00,1.9696,1.96975,1.96945,1.9696,248400000.0
2008-02-05 13:25:00,1.9696,1.9696,1.9694,1.9694,106000000.0
2008-02-05 13:26:00,1.9694,1.9694,1.9691,1.9693,234600000.0
2008-02-05 13:27:00,1.96925,1.9694,1.96895,1.9692,193800000.0
2008-02-05 13:28:00,1.9692,1.9692,1.969,1.9692,156800000.0
2008-02-05 13:29:00,1.9692,1.9696,1.9691,1.9696,192400000.0
2008-02-05 13:30:00,1.9696,1.96975,1.9691,1.96915,313200000.0
2008-02-05 13:31:00,1.9692,1.9692,1.96855,1.9688,171000000.0
2008-02-05 13:32:00,1.9688,1.9689,1.96855,1.9687,252400000.0
2008-02-05 13:33:00,1.9687,1.9692,1.9687,1.9691,171400000.0
2008-02-05 13:34:00,1.96915,1.96925,1.96905,1.9691,223300000.0
2008-02-05 13:35:00,1.9691,1.9697,1.96905,1.9697,186600000.0
2008-02-05 13:36:00,1.9697,1.97,1.9696,1.9698,181800000.0
2008-02-05 13:37:00,1.9698,1.9699,1.9691,1.9694,205500000.0
2008-02-05 13:38:00,1.9694,1.9697,1.9693,1.9693,382299998.0
2008-02-05 13:39:00,1.9693,1.9694,1.9692,1.9693,167400000.0
2008-02-05 13:40:00,1.96935,1.9698,1.96925,1.9697,235600000.0
2008-02-05 13:41:00,1.9697,1.9697,1.9696,1.9697,122300000.0
2008-02-05 13:42:00,1.9697,1.96985,1.96945,1.9697,191700000.0
2008-02-05 13:43:00,1.9698,1.9699,1.9696,1.9698,228300000.0
2008-02-05 13:44:00,1.9698,1.96995,1.9697,1.9698,144200000.0
2008-02-05 13:45:00,1.9698,1.96985,1.9694,1.9695,185800000.0
2008-02-05 13:46:00,1.9695,1.9695,1.969,1.9692,142100000.0
2008-02-05 13:47:00,1.9692,1.9695,1.9692,1.96935,160400000.0
2008-02-05 13:48:00,1.96935,1.96945,1.96915,1.96915,144800000.0
2008-02-05 13:49:00,1.9692,1.9692,1.9689,1.96895,225300000.0
2008-02-05 13:50:00,1.96895,1.96955,1.96895,1.9695,212300000.0
2008-02-05 13:51:00,1.9695,1.96965,1.9693,1.9694,302600000.0
2008-02-05 13:52:00,1.9694,1.9694,1.96895,1.969,322300000.0
2008-02-05 13:53:00,1.969,1.96945,1.969,1.9691,248500000.0
2008-02-05 13:54:00,1.96905,1.96915,1.969,1.9691,199800000.0
2008-02-05 13:55:00,1.9691,1.9691,1.9689,1.96895,170700000.0
2008-02-05 13:56:00,1.96895,1.96895,1.9688,1.9688,247900000.0
2008-02-05 13:57:00,1.96885,1.96905,1.9688,1.96905,133600000.0
2008-02-05 13:58:00,1.96905,1.96935,1.96905,1.9691,264900000.0
2008-02-05 13:59:00,1.9691,1.9696,1.96895,1.96925,367800000.0
2008-02-05 14:00:00,1.96925,1.96925,1.96885,1.96885,223400000.0
2008-02-05 14:01:00,1.96885,1.9689,1.96795,1.9684,328100000.0
2008-02-05 14:02:00,1.9684,1.96845,1.96795,1.9682,235700000.0
2008-02-05 14:03:00,1.9682,1.9684,1.96795,1.9683,315300000.0
2008-02-05 14:04:00,1.9683,1.9683,1.96765,1.968,322300000.0
2008-02-05 14:05:00,1.968,1.9686,1.9679,1.96835,158100000.0
2008-02-05 14:06:00,1.96835,1.96845,1.9678,1.9678,267700000.0
2008-02-05 14:07:00,1.9678,1.9691,1.9678,1.969,235700000.0
2008-02-05 14:08:00,1.969,1.969,1.9685,1.9685,206700000.0
2008-02-05 14:09:00,1.9685,1.96855,1.9678,1.9678,263200000.0
2008-02-05 14:10:00,1.9678,1.968,1.9677,1.9678,191600000.0
2008-02-05 14:11:00,1.9678,1.9682,1.9677,1.9681,351900000.0
2008-02-05 14:12:00,1.9681,1.96845,1.96805,1.9683,314600000.0
2008-02-05 14:13:00,1.9683,1.96845,1.9682,1.9684,293000000.0
2008-02-05 14:14:00,1.9684,1.96845,1.9682,1.9684,281700000.0
2008-02-05 14:15:00,1.9684,1.9684,1.9682,1.9683,112700000.0
2008-02-05 14:16:00,1.96835,1.96835,1.968,1.96815,192200000.0
2008-02-05 14:17:00,1.96815,1.9683,1.96815,1.96825,268900000.0
2008-02-05 14:18:00,1.96825,1.96855,1.9681,1.9681,492100000.0
2008-02-05 14:19:00,1.9681,1.96815,1.9679,1.96815,266800000.0
2008-02-05 14:20:00,1.96815,1.96825,1.96775,1.96825,294700000.0
2008-02-05 14:21:00,1.96825,1.96855,1.9682,1.9684,220100000.0
2008-02-05 14:22:00,1.9684,1.96885,1.9683,1.9688,327100000.0
2008-02-05 14:23:00,1.9688,1.96895,1.9687,1.96875,202700000.0
2008-02-05 14:24:00,1.96875,1.9688,1.9681,1.96825,174500000.0
2008-02-05 14:25:00,1.96825,1.9685,1.96825,1.9685,169200000.0
2008-02-05 14:26:00,1.9685,1.9685,1.96835,1.9684,139100000.0
2008-02-05 14:27:00,1.9684,1.96845,1.9684,1.96845,84400000.0
2008-02-05 14:28:00,1.96845,1.96845,1.9682,1.9684,130800000.0
2008-02-05 14:29:00,1.9684,1.9684,1.9678,1.9681,177300000.0
2008-02-05 14:30:00,1.9681,1.9681,1.9677,1.96785,90900000.0
2008-02-05 14:31:00,1.9678,1.968,1.9678,1.9679,157600000.0
2008-02-05 14:32:00,1.9679,1.96795,1.9678,1.96785,236300000.0
2008-02-05 14:33:00,1.96785,1.96795,1.9677,1.9677,226200000.0
2008-02-05 14:34:00,1.96775,1.9679,1.96775,1.96775,120700000.0
2008-02-05 14:35:00,1.96775,1.96785,1.96765,1.9677,307600000.0
2008-02-05 14:36:00,1.9677,1.96775,1.96755,1.9676,194300000.0
2008-02-05 14:37:00,1.9676,1.96765,1.96755,1.96755,277300000.0
2008-02-05 14:38:00,1.96745,1.96745,1.9672,1.96735,189400000.0
2008-02-05 14:39:00,1.9674,1.9674,1.9672,1.9673,278500000.0
2008-02-05 14:40:00,1.9673,1.9673,1.96715,1.9672,90400000.0
2008-02-05 14:41:00,1.9672,1.96735,1.9672,1.9673,157000000.0
2008-02-05 14:42:00,1.9673,1.96775,1.9673,1.9676,169000000.0
2008-02-05 14:43:00,1.9676,1.96785,1.9676,1.96785,197600000.0
2008-02-05 14:44:00,1.96785,1.968,1.96785,1.9679,211600000.0
2008-02-05 14:45:00,1.9679,1.9679,1.96785,1.96785,133000000.0
2008-02-05 14:46:00,1.96785,1.9681,1.96785,1.96805,102600000.0
2008-02-05 14:47:00,1.96805,1.96825,1.96805,1.96805,140200000.0
2008-02-05 14:48:00,1.96805,1.96855,1.96805,1.96855,126300000.0
2008-02-05 14:49:00,1.9685,1.9689,1.9684,1.9685,179200000.0
2008-02-05 14:50:00,1.9685,1.9685,1.9683,1.96835,188200000.0
2008-02-05 14:51:00,1.96835,1.9684,1.9682,1.9682,177500000.0
2008-02-05 14:52:00,1.9682,1.9682,1.9681,1.9681,129600000.0
2008-02-05 14:53:00,1.9681,1.9682,1.9678,1.9678,203000000.0
2008-02-05 14:54:00,1.9678,1.9678,1.96775,1.96775,316600000.0
2008-02-05 14:55:00,1.96775,1.96775,1.9676,1.9676,87800000.0
2008-02-05 14:56:00,1.9676,1.96775,1.9675,1.9676,165000000.0
2008-02-05 14:57:00,1.9676,1.96765,1.9675,1.9676,148100000.0
2008-02-05 14:58:00,1.9676,1.9677,1.9676,1.9676,58400000.0
2008-02-05 14:59:00,1.9676,1.96775,1.9676,1.96775,79600000.0
2008-02-05 15:00:00,1.96775,1.96785,1.9675,1.96755,218900000.0
2008-02-05 15:01:00,1.96755,1.96785,1.9675,1.9676,238600000.0
2008-02-05 15:02:00,1.9676,1.968,1.9676,1.9678,229400000.0
2008-02-05 15:03:00,1.9678,1.96865,1.9678,1.9685,209400000.0
2008-02-05 15:04:00,1.9685,1.96855,1.9683,1.9685,230100000.0
2008-02-05 15:05:00,1.9685,1.96855,1.9683,1.9684,233900000.0
2008-02-05 15:06:00,1.9684,1.96855,1.96825,1.96845,228800000.0
2008-02-05 15:07:00,1.96845,1.96845,1.9683,1.9683,148700000.0
2008-02-05 15:08:00,1.96825,1.96855,1.9681,1.96845,268400000.0
2008-02-05 15:09:00,1.96845,1.96855,1.9683,1.9683,178000000.0
2008-02-05 15:10:00,1.9683,1.9686,1.9683,1.9686,85000000.0
2008-02-05 15:11:00,1.9686,1.9686,1.96815,1.9683,151900000.0
2008-02-05 15:12:00,1.9683,1.9683,1.96825,1.96825,57900000.0
2008-02-05 15:13:00,1.96825,1.9685,1.9682,1.9684,153800000.0
2008-02-05 15:14:00,1.9684,1.9684,1.96825,1.9684,273100000.0
2008-02-05 15:15:00,1.9684,1.96855,1.96835,1.9685,263400000.0
2008-02-05 15:16:00,1.9685,1.9685,1.96805,1.96815,108400000.0
2008-02-05 15:17:00,1.9681,1.9681,1.9675,1.9677,288000000.0
2008-02-05 15:18:00,1.9677,1.96795,1.9677,1.9679,199400000.0
2008-02-05 15:19:00,1.9679,1.9679,1.96725,1.96725,222200000.0
2008-02-05 15:20:00,1.9673,1.9673,1.967,1.9672,216700000.0
2008-02-05 15:21:00,1.9672,1.9677,1.9672,1.9676,163000000.0
2008-02-05 15:22:00,1.9676,1.9677,1.9676,1.9677,93000000.0
2008-02-05 15:23:00,1.9677,1.9677,1.9676,1.9676,46200000.0
2008-02-05 15:24:00,1.9676,1.96765,1.96755,1.9676,184900000.0
2008-02-05 15:25:00,1.9676,1.96775,1.96755,1.9676,106200000.0
2008-02-05 15:26:00,1.96755,1.9676,1.96745,1.9676,187800000.0
2008-02-05 15:27:00,1.9676,1.96765,1.9674,1.9674,260100000.0
2008-02-05 15:28:00,1.9674,1.96745,1.9672,1.9672,421600000.0
2008-02-05 15:29:00,1.9672,1.96735,1.96695,1.96715,396400000.0
2008-02-05 15:30:00,1.96715,1.96735,1.96705,1.96705,304900000.0
2008-02-05 15:31:00,1.967,1.96715,1.967,1.9671,281000000.0
2008-02-05 15:32:00,1.9671,1.9674,1.967,1.96725,277600000.0
2008-02-05 15:33:00,1.96725,1.96725,1.9669,1.967,420300000.0
2008-02-05 15:34:00,1.967,1.96705,1.96685,1.96695,351000000.0
2008-02-05 15:35:00,1.96695,1.96705,1.9669,1.9669,853200000.0
2008-02-05 15:36:00,1.9669,1.9669,1.9662,1.9665,528700000.0
2008-02-05 15:37:00,1.9664,1.9666,1.96635,1.9664,366200000.0
2008-02-05 15:38:00,1.9664,1.9668,1.9662,1.9668,394100000.0
2008-02-05 15:39:00,1.9668,1.96705,1.9668,1.9669,306600000.0
2008-02-05 15:40:00,1.9669,1.967,1.96675,1.967,289900000.0
2008-02-05 15:41:00,1.967,1.96715,1.9668,1.96715,217800000.0
2008-02-05 15:42:00,1.96715,1.96715,1.96685,1.9669,181900000.0
2008-02-05 15:43:00,1.9669,1.9669,1.96675,1.9668,198600000.0
2008-02-05 15:44:00,1.9668,1.9668,1.9655,1.96555,318300000.0
2008-02-05 15:45:00,1.96545,1.9657,1.965,1.9657,415900000.0
2008-02-05 15:46:00,1.9657,1.96575,1.9655,1.96575,419500000.0
2008-02-05 15:47:00,1.96575,1.966,1.9656,1.96585,541300000.0
2008-02-05 15:48:00,1.96585,1.96585,1.96505,1.9656,841700002.0
2008-02-05 15:49:00,1.96565,1.9658,1.96505,1.9653,543850000.0
2008-02-05 15:50:00,1.96525,1.9657,1.9652,1.9652,507100000.0
2008-02-05 15:51:00,1.9652,1.96555,1.9652,1.9655,522700000.0
2008-02-05 15:52:00,1.9655,1.9658,1.9653,1.9654,321975000.0
2008-02-05 15:53:00,1.9654,1.9659,1.9654,1.9658,680700000.0
2008-02-05 15:54:00,1.9658,1.96665,1.9658,1.96645,332675000.0
2008-02-05 15:55:00,1.96645,1.96695,1.96615,1.96675,379875000.0
2008-02-05 15:56:00,1.96675,1.9679,1.9667,1.96785,487250000.0
2008-02-05 15:57:00,1.9678,1.96845,1.9677,1.9683,362190000.0
2008-02-05 15:58:00,1.9683,1.97005,1.96825,1.96965,374460000.0
2008-02-05 15:59:00,1.96965,1.9697,1.96815,1.96815,370190000.0
2008-02-05 16:00:00,1.96805,1.9693,1.96795,1.9686,390500000.0
2008-02-05 16:01:00,1.9686,1.9689,1.96825,1.9688,242200000.0
2008-02-05 16:02:00,1.9688,1.96895,1.96855,1.96855,315300000.0
2008-02-05 16:03:00,1.96855,1.96855,1.9678,1.9678,226900000.0
2008-02-05 16:04:00,1.9678,1.96785,1.9676,1.9678,200400000.0
2008-02-05 16:05:00,1.9678,1.9685,1.9676,1.9685,277000000.0
2008-02-05 16:06:00,1.9685,1.9687,1.968,1.968,258500000.0
2008-02-05 16:07:00,1.968,1.9682,1.9679,1.9682,256400000.0
2008-02-05 16:08:00,1.9682,1.96865,1.9681,1.9683,257400001.0
2008-02-05 16:09:00,1.96835,1.9687,1.96825,1.9687,240500000.0
2008-02-05 16:10:00,1.9687,1.96895,1.9686,1.96895,186100000.0
2008-02-05 16:11:00,1.96895,1.96895,1.9681,1.9682,461700000.0
2008-02-05 16:12:00,1.9682,1.96825,1.9679,1.96795,468900000.0
2008-02-05 16:13:00,1.96795,1.96795,1.9673,1.96745,205800000.0
2008-02-05 16:14:00,1.9675,1.9676,1.9672,1.9676,182200000.0
2008-02-05 16:15:00,1.9676,1.9677,1.9668,1.9672,284300000.0
2008-02-05 16:16:00,1.96715,1.96715,1.9665,1.96675,241500000.0
2008-02-05 16:17:00,1.96675,1.96695,1.9666,1.96665,308200000.0
2008-02-05 16:18:00,1.96665,1.9667,1.96575,1.966,211500000.0
2008-02-05 16:19:00,1.96595,1.96595,1.9652,1.9657,325500000.0
2008-02-05 16:20:00,1.9657,1.9668,1.9657,1.9667,266900000.0
2008-02-05 16:21:00,1.9667,1.96715,1.9666,1.96685,283600000.0
2008-02-05 16:22:00,1.96685,1.9673,1.9667,1.96705,300300000.0
2008-02-05 16:23:00,1.967,1.9672,1.9669,1.96705,281300003.0
2008-02-05 16:24:00,1.96705,1.9674,1.967,1.9671,202675000.0
2008-02-05 16:25:00,1.9671,1.9672,1.96685,1.96695,230975000.0
2008-02-05 16:26:00,1.96695,1.96695,1.9666,1.9666,317700000.0
2008-02-05 16:27:00,1.9666,1.9668,1.9665,1.9668,297700001.0
2008-02-05 16:28:00,1.9668,1.9669,1.9667,1.9669,143900000.0
2008-02-05 16:29:00,1.9669,1.9669,1.96665,1.96675,208200000.0
2008-02-05 16:30:00,1.96675,1.96685,1.9666,1.9666,127600000.0
2008-02-05 16:31:00,1.9666,1.9666,1.96605,1.96615,252500000.0
2008-02-05 16:32:00,1.9661,1.9661,1.9657,1.96575,280400000.0
2008-02-05 16:33:00,1.9657,1.9658,1.9655,1.96565,285400000.0
2008-02-05 16:34:00,1.96565,1.96605,1.96555,1.96555,291400000.0
2008-02-05 16:35:00,1.96555,1.96565,1.965,1.96505,311300000.0
2008-02-05 16:36:00,1.9651,1.96555,1.96455,1.96455,350200000.0
2008-02-05 16:37:00,1.96455,1.9648,1.9636,1.9636,381400000.0
2008-02-05 16:38:00,1.96365,1.96415,1.9634,1.9638,366600000.0
2008-02-05 16:39:00,1.9638,1.9644,1.9633,1.96385,350900000.0
2008-02-05 16:40:00,1.9638,1.96465,1.96355,1.96385,368300000.0
2008-02-05 16:41:00,1.96385,1.96465,1.96385,1.9646,313400000.0
2008-02-05 16:42:00,1.9646,1.96475,1.9642,1.96475,342500000.0
2008-02-05 16:43:00,1.96475,1.96475,1.96455,1.9647,288700000.0
2008-02-05 16:44:00,1.9647,1.9647,1.96385,1.9643,338500001.0
2008-02-05 16:45:00,1.9643,1.9645,1.9642,1.9642,253600000.0
2008-02-05 16:46:00,1.9642,1.96425,1.96385,1.96395,283300000.0
2008-02-05 16:47:00,1.96395,1.96425,1.9639,1.9641,233900000.0
2008-02-05 16:48:00,1.9641,1.96425,1.9633,1.96335,341300000.0
2008-02-05 16:49:00,1.96335,1.96475,1.96285,1.96445,445700000.0
2008-02-05 16:50:00,1.96445,1.9661,1.96435,1.9658,371800000.0
2008-02-05 16:51:00,1.9658,1.9658,1.96535,1.9654,401100000.0
2008-02-05 16:52:00,1.9654,1.9656,1.96525,1.9656,336500000.0
2008-02-05 16:53:00,1.9656,1.96565,1.96545,1.96545,276500000.0
2008-02-05 16:54:00,1.96545,1.96645,1.96545,1.96635,340400000.0
2008-02-05 16:55:00,1.96635,1.96635,1.96555,1.96595,503400000.0
2008-02-05 16:56:00,1.96595,1.96595,1.96565,1.96595,510500000.0
2008-02-05 16:57:00,1.96595,1.9661,1.96565,1.966,358500000.0
2008-02-05 16:58:00,1.966,1.9661,1.9656,1.9656,220700000.0
2008-02-05 16:59:00,1.9656,1.9656,1.96475,1.9651,519000000.0
2008-02-05 17:00:00,1.9651,1.9651,1.96475,1.9649,348900000.0
2008-02-05 17:01:00,1.9649,1.96495,1.9645,1.96465,284300000.0
2008-02-05 17:02:00,1.96465,1.96495,1.96465,1.96485,240800000.0
2008-02-05 17:03:00,1.96485,1.9652,1.96485,1.96505,184500000.0
2008-02-05 17:04:00,1.96505,1.96535,1.965,1.96525,334400000.0
2008-02-05 17:05:00,1.9652,1.96555,1.9652,1.9655,339900000.0
2008-02-05 17:06:00,1.9655,1.9655,1.96515,1.9652,246100000.0
2008-02-05 17:07:00,1.9652,1.9652,1.96455,1.9647,245900000.0
2008-02-05 17:08:00,1.9647,1.9647,1.9645,1.9645,140900000.0
2008-02-05 17:09:00,1.9645,1.96525,1.9645,1.9652,259800000.0
2008-02-05 17:10:00,1.9652,1.9653,1.96495,1.9653,260800000.0
2008-02-05 17:11:00,1.9653,1.9655,1.96515,1.9652,151500000.0
2008-02-05 17:12:00,1.9652,1.9658,1.9652,1.9658,329500000.0
2008-02-05 17:13:00,1.9658,1.9658,1.9654,1.9658,228000000.0
2008-02-05 17:14:00,1.9658,1.9667,1.9657,1.9661,256700000.0
2008-02-05 17:15:00,1.9661,1.9661,1.96525,1.9654,259000000.0
2008-02-05 17:16:00,1.9654,1.9654,1.96505,1.9651,229400000.0
2008-02-05 17:17:00,1.9651,1.9652,1.9649,1.9649,240900000.0
2008-02-05 17:18:00,1.9649,1.9654,1.9647,1.96535,175600000.0
2008-02-05 17:19:00,1.96535,1.9655,1.9652,1.96525,185300000.0
2008-02-05 17:20:00,1.9652,1.9655,1.96505,1.9655,311000000.0
2008-02-05 17:21:00,1.9655,1.9657,1.9655,1.9656,291800000.0
2008-02-05 17:22:00,1.9656,1.96575,1.96525,1.96525,164800000.0
2008-02-05 17:23:00,1.96525,1.9653,1.9652,1.9652,165200000.0
2008-02-05 17:24:00,1.9652,1.96525,1.9646,1.965,283000000.0
2008-02-05 17:25:00,1.965,1.965,1.9647,1.965,188200000.0
2008-02-05 17:26:00,1.965,1.96535,1.9647,1.96475,424200000.0
2008-02-05 17:27:00,1.96485,1.96585,1.96485,1.9656,272700000.0
2008-02-05 17:28:00,1.9656,1.96615,1.9656,1.96565,276700000.0
2008-02-05 17:29:00,1.96565,1.9657,1.9655,1.96565,261100000.0
2008-02-05 17:30:00,1.96565,1.9658,1.9654,1.9655,335600000.0
2008-02-05 17:31:00,1.9655,1.96585,1.9655,1.9658,336600000.0
2008-02-05 17:32:00,1.9658,1.96585,1.9655,1.96555,357700000.0
2008-02-05 17:33:00,1.9655,1.9655,1.96475,1.96495,203000000.0
2008-02-05 17:34:00,1.96495,1.96505,1.9643,1.96445,301500000.0
2008-02-05 17:35:00,1.96445,1.96475,1.9639,1.96455,314000000.0
2008-02-05 17:36:00,1.96455,1.96505,1.9644,1.96505,277300000.0
2008-02-05 17:37:00,1.96505,1.9653,1.96465,1.9653,255500000.0
2008-02-05 17:38:00,1.9653,1.9654,1.965,1.9653,264700000.0
2008-02-05 17:39:00,1.9653,1.9656,1.9653,1.9656,134800000.0
2008-02-05 17:40:00,1.9656,1.966,1.9655,1.96575,274500000.0
2008-02-05 17:41:00,1.96575,1.9658,1.96565,1.9658,267800000.0
2008-02-05 17:42:00,1.9658,1.9659,1.9657,1.9659,331000000.0
2008-02-05 17:43:00,1.9659,1.9662,1.9658,1.9661,303400000.0
2008-02-05 17:44:00,1.9661,1.9662,1.9658,1.9658,259600000.0
2008-02-05 17:45:00,1.9658,1.96585,1.9656,1.9657,204600000.0
2008-02-05 17:46:00,1.9657,1.96575,1.9653,1.9653,289800000.0
2008-02-05 17:47:00,1.9653,1.9657,1.9653,1.9656,365000000.0
2008-02-05 17:48:00,1.9656,1.9658,1.96555,1.96555,387700000.0
2008-02-05 17:49:00,1.9656,1.96565,1.96535,1.9655,475100000.0
2008-02-05 17:50:00,1.9655,1.9656,1.96505,1.96515,424200000.0
2008-02-05 17:51:00,1.96515,1.96515,1.9646,1.9647,758900000.0
2008-02-05 17:52:00,1.9647,1.9647,1.964,1.9642,795600000.0
2008-02-05 17:53:00,1.9642,1.96455,1.9639,1.9645,410300000.0
2008-02-05 17:54:00,1.9645,1.9648,1.9644,1.9647,601100000.0
2008-02-05 17:55:00,1.9647,1.9649,1.9646,1.9646,397200000.0
2008-02-05 17:56:00,1.96455,1.9649,1.96415,1.9642,587900000.0
2008-02-05 17:57:00,1.9642,1.96445,1.96415,1.96445,688500000.0
2008-02-05 17:58:00,1.96445,1.9645,1.9642,1.9642,572700000.0
2008-02-05 17:59:00,1.96405,1.9648,1.9638,1.96455,478900001.0
2008-02-05 18:00:00,1.96455,1.9647,1.9644,1.9644,405100000.0
2008-02-05 18:01:00,1.9644,1.9645,1.9639,1.9639,277200000.0
2008-02-05 18:02:00,1.9639,1.9639,1.9633,1.96385,494600000.0
2008-02-05 18:03:00,1.96385,1.96425,1.96385,1.96425,419700000.0
2008-02-05 18:04:00,1.96425,1.9644,1.96385,1.964,492600000.0
2008-02-05 18:05:00,1.964,1.9642,1.9638,1.9639,275400000.0
2008-02-05 18:06:00,1.9639,1.9639,1.9634,1.9637,300400000.0
2008-02-05 18:07:00,1.9637,1.964,1.9637,1.9639,214700000.0
2008-02-05 18:08:00,1.9639,1.9639,1.9633,1.96355,288900000.0
2008-02-05 18:09:00,1.9635,1.96405,1.96335,1.96405,268000000.0
2008-02-05 18:10:00,1.96405,1.96435,1.96405,1.9643,278000000.0
2008-02-05 18:11:00,1.9643,1.9646,1.9643,1.9643,304200000.0
2008-02-05 18:12:00,1.9643,1.96465,1.9643,1.9645,259300000.0
2008-02-05 18:13:00,1.9645,1.9655,1.9645,1.96535,268400000.0
2008-02-05 18:14:00,1.96535,1.9654,1.9652,1.9652,330200000.0
2008-02-05 18:15:00,1.9652,1.9653,1.96515,1.9652,174200000.0
2008-02-05 18:16:00,1.9652,1.9652,1.965,1.965,263300000.0
2008-02-05 18:17:00,1.965,1.965,1.9649,1.965,460200000.0
2008-02-05 18:18:00,1.965,1.965,1.96445,1.9645,254000000.0
2008-02-05 18:19:00,1.9645,1.96465,1.9645,1.9645,271100000.0
2008-02-05 18:20:00,1.9645,1.96475,1.9645,1.9646,333500000.0
2008-02-05 18:21:00,1.9646,1.9647,1.9641,1.9645,341500000.0
2008-02-05 18:22:00,1.9645,1.9645,1.9642,1.96445,322100000.0
2008-02-05 18:23:00,1.96445,1.96455,1.96445,1.96455,105600000.0
2008-02-05 18:24:00,1.96455,1.96475,1.9645,1.9646,287100000.0
2008-02-05 18:25:00,1.9646,1.96485,1.9646,1.96475,222900000.0
2008-02-05 18:26:00,1.96475,1.9648,1.9645,1.9646,168600000.0
2008-02-05 18:27:00,1.9646,1.9646,1.96435,1.9644,171900000.0
2008-02-05 18:28:00,1.9644,1.9644,1.96395,1.964,265300000.0
2008-02-05 18:29:00,1.964,1.96405,1.9628,1.9632,389300000.0
2008-02-05 18:30:00,1.9632,1.96415,1.963,1.96415,323000000.0
2008-02-05 18:31:00,1.96415,1.96415,1.9636,1.9636,276900000.0
2008-02-05 18:32:00,1.9636,1.96365,1.96345,1.96355,386100000.0
2008-02-05 18:33:00,1.96355,1.964,1.96355,1.9638,457800000.0
2008-02-05 18:34:00,1.9638,1.96415,1.9637,1.9637,282100000.0
2008-02-05 18:35:00,1.9637,1.9637,1.9635,1.96365,161700000.0
2008-02-05 18:36:00,1.96365,1.9649,1.96365,1.96395,191400000.0
2008-02-05 18:37:00,1.964,1.9645,1.964,1.9644,93000000.0
2008-02-05 18:38:00,1.9644,1.9644,1.96405,1.96405,149700000.0
2008-02-05 18:39:00,1.96405,1.96405,1.9634,1.96355,155500000.0
2008-02-05 18:40:00,1.96375,1.9641,1.9637,1.9638,156900000.0
2008-02-05 18:41:00,1.9638,1.964,1.96375,1.9638,309600000.0
2008-02-05 18:42:00,1.9638,1.96395,1.9633,1.96335,215800000.0
2008-02-05 18:43:00,1.9633,1.9635,1.96325,1.9633,285700000.0
2008-02-05 18:44:00,1.9633,1.9636,1.9632,1.9633,322500000.0
2008-02-05 18:45:00,1.9633,1.9641,1.9633,1.964,229000000.0
2008-02-05 18:46:00,1.964,1.9642,1.9639,1.9641,206200000.0
2008-02-05 18:47:00,1.9641,1.96415,1.9637,1.9637,281800000.0
2008-02-05 18:48:00,1.9637,1.96375,1.96325,1.9635,264400000.0
2008-02-05 18:49:00,1.9635,1.9637,1.96295,1.96295,244500000.0
2008-02-05 18:50:00,1.96295,1.963,1.9624,1.9629,518400000.0
2008-02-05 18:51:00,1.9629,1.963,1.96255,1.963,211400000.0
2008-02-05 18:52:00,1.963,1.9636,1.963,1.9631,183600000.0
2008-02-05 18:53:00,1.96325,1.96325,1.962,1.9623,270100000.0
2008-02-05 18:54:00,1.9623,1.9627,1.9622,1.96235,257400000.0
2008-02-05 18:55:00,1.9624,1.9625,1.962,1.962,237100000.0
2008-02-05 18:56:00,1.962,1.9625,1.96195,1.9625,297200000.0
2008-02-05 18:57:00,1.9625,1.9633,1.9625,1.963,307400000.0
2008-02-05 18:58:00,1.9629,1.9629,1.9627,1.9629,176100000.0
2008-02-05 18:59:00,1.9629,1.9629,1.96245,1.96245,175800000.0
2008-02-05 19:00:00,1.96245,1.96245,1.96205,1.96235,190200000.0
2008-02-05 19:01:00,1.9624,1.96255,1.9624,1.9625,54900000.0
2008-02-05 19:02:00,1.9625,1.9627,1.9625,1.9625,80600000.0
2008-02-05 19:03:00,1.96245,1.96255,1.9623,1.96255,355800000.0
2008-02-05 19:04:00,1.96255,1.96255,1.96235,1.96235,453600000.0
2008-02-05 19:05:00,1.96235,1.9627,1.96205,1.96205,326800000.0
2008-02-05 19:06:00,1.962,1.96215,1.9618,1.9621,217400000.0
2008-02-05 19:07:00,1.9621,1.96225,1.9621,1.9622,332200000.0
2008-02-05 19:08:00,1.9622,1.9622,1.96165,1.9618,312600000.0
2008-02-05 19:09:00,1.9618,1.9618,1.9604,1.9607,523600000.0
2008-02-05 19:10:00,1.9607,1.9615,1.9606,1.9614,439700000.0
2008-02-05 19:11:00,1.9614,1.96145,1.96105,1.9611,359200000.0
2008-02-05 19:12:00,1.9611,1.9612,1.961,1.961,426200000.0
2008-02-05 19:13:00,1.961,1.96115,1.961,1.961,360900000.0
2008-02-05 19:14:00,1.961,1.961,1.961,1.961,158800000.0
2008-02-05 19:15:00,1.961,1.9612,1.96095,1.9611,128000000.0
2008-02-05 19:16:00,1.9611,1.9618,1.9611,1.96175,312900000.0
2008-02-05 19:17:00,1.96175,1.96175,1.9611,1.9611,346500000.0
2008-02-05 19:18:00,1.9611,1.96135,1.9611,1.96115,147379615.0
2008-02-05 19:19:00,1.96115,1.9616,1.96105,1.96145,294100000.0
2008-02-05 19:20:00,1.9616,1.9618,1.9616,1.9616,193900000.0
2008-02-05 19:21:00,1.9616,1.9617,1.9615,1.9617,104900000.0
2008-02-05 19:22:00,1.9617,1.9621,1.96165,1.962,326400000.0
2008-02-05 19:23:00,1.962,1.962,1.9616,1.9617,281100000.0
2008-02-05 19:24:00,1.9617,1.9617,1.9614,1.9615,284700000.0
2008-02-05 19:25:00,1.9615,1.9617,1.9612,1.9612,258300000.0
2008-02-05 19:26:00,1.9612,1.96135,1.9612,1.9613,243400000.0
2008-02-05 19:27:00,1.9613,1.9617,1.9613,1.9617,142300000.0
2008-02-05 19:28:00,1.9617,1.9621,1.96145,1.96155,283400000.0
2008-02-05 19:29:00,1.96155,1.9618,1.9615,1.9618,257100000.0
2008-02-05 19:30:00,1.9618,1.9621,1.9616,1.96205,398900000.0
2008-02-05 19:31:00,1.96205,1.9623,1.96185,1.9623,336800000.0
2008-02-05 19:32:00,1.9623,1.96235,1.9622,1.9623,154600000.0
2008-02-05 19:33:00,1.9623,1.9624,1.96215,1.9624,321800000.0
2008-02-05 19:34:00,1.9624,1.96245,1.96235,1.96245,115600000.0
2008-02-05 19:35:00,1.96245,1.9627,1.96195,1.9621,255500000.0
2008-02-05 19:36:00,1.9621,1.9621,1.962,1.962,240700000.0
2008-02-05 19:37:00,1.962,1.96205,1.962,1.962,235900000.0
2008-02-05 19:38:00,1.962,1.9621,1.96195,1.96195,138300000.0
2008-02-05 19:39:00,1.96195,1.96195,1.9618,1.96195,262200000.0
2008-02-05 19:40:00,1.96195,1.96195,1.96185,1.9619,154900000.0
2008-02-05 19:41:00,1.9619,1.96215,1.9619,1.96215,169600000.0
2008-02-05 19:42:00,1.96215,1.96215,1.96215,1.96215,28800000.0
2008-02-05 19:43:00,1.96215,1.96215,1.9619,1.96195,141600000.0
2008-02-05 19:44:00,1.96195,1.96215,1.96185,1.96215,221600000.0
2008-02-05 19:45:00,1.96215,1.96225,1.9619,1.96195,281800000.0
2008-02-05 19:46:00,1.96195,1.96245,1.96195,1.96205,162300000.0
2008-02-05 19:47:00,1.96205,1.9622,1.96195,1.9622,121800000.0
2008-02-05 19:48:00,1.9622,1.9624,1.96215,1.9622,150300000.0
2008-02-05 19:49:00,1.9622,1.9622,1.96195,1.9621,96900000.0
2008-02-05 19:50:00,1.9621,1.96255,1.962,1.9625,237400000.0
2008-02-05 19:51:00,1.9625,1.9626,1.9625,1.9626,121800000.0
2008-02-05 19:52:00,1.96255,1.9628,1.96255,1.9628,577300000.0
2008-02-05 19:53:00,1.9628,1.9628,1.9626,1.9627,351500000.0
2008-02-05 19:54:00,1.9627,1.963,1.9627,1.963,344000000.0
2008-02-05 19:55:00,1.963,1.963,1.9627,1.9628,492300002.0
2008-02-05 19:56:00,1.9628,1.96295,1.96275,1.9629,721300000.0
2008-02-05 19:57:00,1.9629,1.963,1.96275,1.96295,662100002.0
2008-02-05 19:58:00,1.96295,1.963,1.9629,1.963,354600000.0
2008-02-05 19:59:00,1.963,1.9631,1.96205,1.9621,503999999.0
2008-02-05 20:00:00,1.9621,1.9622,1.9619,1.9621,139600000.0
2008-02-05 20:01:00,1.9621,1.9627,1.9621,1.9625,235300000.0
2008-02-05 20:02:00,1.9625,1.9626,1.9625,1.9626,143200000.0
2008-02-05 20:03:00,1.9626,1.9628,1.9625,1.96255,258100000.0
2008-02-05 20:04:00,1.96255,1.9627,1.9625,1.9625,404100000.0
2008-02-05 20:05:00,1.9625,1.96275,1.96245,1.9626,370100000.0
2008-02-05 20:06:00,1.9626,1.9627,1.9624,1.9625,300600000.0
2008-02-05 20:07:00,1.9625,1.96265,1.96245,1.9625,158900000.0
2008-02-05 20:08:00,1.9625,1.96255,1.9624,1.9624,131500000.0
2008-02-05 20:09:00,1.9624,1.9624,1.96235,1.9624,144700000.0
2008-02-05 20:10:00,1.9624,1.9625,1.9624,1.9624,224900000.0
2008-02-05 20:11:00,1.9624,1.9625,1.9623,1.9624,424000000.0
2008-02-05 20:12:00,1.9624,1.9624,1.9621,1.9623,211200000.0
2008-02-05 20:13:00,1.9623,1.9624,1.9623,1.9624,81400000.0
2008-02-05 20:14:00,1.9624,1.9624,1.96235,1.9624,52000000.0
2008-02-05 20:15:00,1.96235,1.96245,1.96235,1.96245,153800000.0
2008-02-05 20:16:00,1.96245,1.96245,1.9624,1.9624,234000000.0
2008-02-05 20:17:00,1.9624,1.9624,1.9624,1.9624,94400000.0
2008-02-05 20:18:00,1.96245,1.96265,1.96245,1.96255,50700000.0
2008-02-05 20:19:00,1.96255,1.96255,1.9625,1.9625,65000000.0
2008-02-05 20:20:00,1.9625,1.9625,1.96245,1.96245,39200000.0
2008-02-05 20:21:00,1.96245,1.96245,1.9619,1.96205,531900000.0
2008-02-05 20:22:00,1.96205,1.9621,1.962,1.9621,281800000.0
2008-02-05 20:23:00,1.9621,1.9622,1.962,1.9621,176100000.0
2008-02-05 20:24:00,1.9621,1.9621,1.9621,1.9621,9600000.0
2008-02-05 20:25:00,1.96205,1.96225,1.96205,1.96215,359100000.0
2008-02-05 20:26:00,1.9622,1.9626,1.9621,1.9623,612400002.0
2008-02-05 20:27:00,1.9623,1.9624,1.96225,1.9623,304700000.0
2008-02-05 20:28:00,1.9623,1.9624,1.96205,1.96225,362400000.0
2008-02-05 20:29:00,1.9622,1.96245,1.9622,1.9623,176700000.0
2008-02-05 20:30:00,1.9623,1.9626,1.9623,1.9625,65700000.0
2008-02-05 20:31:00,1.9625,1.9625,1.9622,1.9622,467500000.0
2008-02-05 20:32:00,1.9622,1.96225,1.9621,1.9622,645800003.0
2008-02-05 20:33:00,1.9622,1.9623,1.9622,1.9623,288900000.0
2008-02-05 20:34:00,1.9623,1.96255,1.96215,1.9625,315500000.0
2008-02-05 20:35:00,1.9625,1.9634,1.9625,1.9633,510500000.0
2008-02-05 20:36:00,1.9633,1.9633,1.96305,1.96305,313300000.0
2008-02-05 20:37:00,1.96305,1.9631,1.963,1.963,535700002.0
2008-02-05 20:38:00,1.963,1.963,1.96255,1.9627,396900000.0
2008-02-05 20:39:00,1.9627,1.9631,1.9627,1.9631,596900000.0
2008-02-05 20:40:00,1.9631,1.9632,1.9631,1.9632,161800000.0
2008-02-05 20:41:00,1.9632,1.9633,1.9631,1.9632,225500000.0
2008-02-05 20:42:00,1.9632,1.9632,1.9627,1.9627,389400000.0
2008-02-05 20:43:00,1.96275,1.9631,1.96265,1.9631,344700000.0
2008-02-05 20:44:00,1.9631,1.9637,1.9631,1.9636,504800000.0
2008-02-05 20:45:00,1.9636,1.964,1.9636,1.9638,424100000.0
2008-02-05 20:46:00,1.9638,1.9642,1.9638,1.96405,582300000.0
2008-02-05 20:47:00,1.964,1.9642,1.964,1.96415,313800000.0
2008-02-05 20:48:00,1.9642,1.96425,1.964,1.9641,678200000.0
2008-02-05 20:49:00,1.9641,1.9643,1.96365,1.96375,556600000.0
2008-02-05 20:50:00,1.96375,1.9639,1.9635,1.96365,829699999.0
2008-02-05 20:51:00,1.9637,1.9637,1.96365,1.9637,36800000.0
2008-02-05 20:52:00,1.9636,1.9636,1.9635,1.9636,131700001.0
2008-02-05 20:53:00,1.9636,1.9639,1.9636,1.9637,275600004.0
2008-02-05 20:54:00,1.9637,1.964,1.9637,1.9637,127700000.0
2008-02-05 20:55:00,1.96365,1.9638,1.96365,1.9637,103300000.0
2008-02-05 20:56:00,1.9637,1.9638,1.9635,1.9635,258200000.0
2008-02-05 20:57:00,1.9635,1.96365,1.96345,1.96355,465300000.0
2008-02-05 20:58:00,1.9636,1.96365,1.9633,1.9633,181800000.0
2008-02-05 20:59:00,1.9633,1.9634,1.96325,1.9633,287200000.0
2008-02-05 21:00:00,1.9633,1.96335,1.96325,1.96325,217600000.0
2008-02-05 21:01:00,1.96325,1.96335,1.9632,1.9633,204200000.0
2008-02-05 21:02:00,1.9633,1.96335,1.96325,1.96335,116900000.0
2008-02-05 21:03:00,1.9634,1.96375,1.9634,1.96365,234200000.0
2008-02-05 21:04:00,1.96365,1.96365,1.96345,1.9635,309400000.0
2008-02-05 21:05:00,1.9635,1.9635,1.9635,1.9635,4600000.0
2008-02-05 21:06:00,1.96355,1.9636,1.96345,1.9635,125000000.0
2008-02-05 21:07:00,1.9635,1.9636,1.96345,1.9635,63400000.0
2008-02-05 21:08:00,1.9635,1.96355,1.96345,1.9635,344100000.0
2008-02-05 21:09:00,1.9635,1.9636,1.9635,1.9636,218200000.0
2008-02-05 21:10:00,1.9636,1.9637,1.9635,1.96355,210400000.0
2008-02-05 21:11:00,1.96355,1.9636,1.9635,1.96355,70600000.0
2008-02-05 21:12:00,1.96355,1.96355,1.96355,1.96355,36000000.0
2008-02-05 21:13:00,1.96355,1.96365,1.9635,1.96365,236900000.0
2008-02-05 21:14:00,1.96365,1.9637,1.96355,1.9636,291200000.0
2008-02-05 21:15:00,1.9636,1.9636,1.9635,1.9635,392800000.0
2008-02-05 21:16:00,1.9635,1.9636,1.9635,1.9635,295300000.0
2008-02-05 21:17:00,1.9635,1.96355,1.9635,1.9635,958300000.0
2008-02-05 21:18:00,1.9635,1.9635,1.9635,1.9635,84000000.0
2008-02-05 21:19:00,1.9635,1.96355,1.9635,1.9635,112300000.0
2008-02-05 21:20:00,1.9635,1.9636,1.9635,1.9635,298600000.0
2008-02-05 21:21:00,1.9635,1.9636,1.9635,1.9636,134100000.0
2008-02-05 21:22:00,1.9636,1.9637,1.9636,1.9636,697000000.0
2008-02-05 21:23:00,1.9636,1.9637,1.9636,1.9636,185100000.0
2008-02-05 21:24:00,1.9636,1.9637,1.9636,1.9637,202400000.0
2008-02-05 21:25:00,1.9637,1.964,1.9637,1.964,642700000.0
2008-02-05 21:26:00,1.9639,1.964,1.9639,1.964,179200000.0
2008-02-05 21:27:00,1.964,1.9641,1.964,1.9641,227700000.0
2008-02-05 21:28:00,1.9641,1.96425,1.9641,1.9642,270600000.0
2008-02-05 21:29:00,1.9642,1.9643,1.9642,1.9643,308900000.0
2008-02-05 21:30:00,1.9643,1.96435,1.9642,1.96425,299400000.0
2008-02-05 21:31:00,1.96425,1.96425,1.96405,1.96415,241000000.0
2008-02-05 21:32:00,1.96415,1.9642,1.9641,1.9641,155300000.0
2008-02-05 21:33:00,1.9641,1.9644,1.9641,1.9642,373900000.0
2008-02-05 21:34:00,1.9642,1.9643,1.9642,1.96425,122400000.0
2008-02-05 21:35:00,1.96425,1.96465,1.96425,1.9645,298900000.0
2008-02-05 21:36:00,1.96445,1.96465,1.9641,1.9642,419900000.0
2008-02-05 21:37:00,1.9641,1.9641,1.9637,1.96385,285900000.0
2008-02-05 21:38:00,1.96385,1.96395,1.9638,1.96395,218300000.0
2008-02-05 21:39:00,1.96395,1.964,1.96365,1.9637,175200000.0
2008-02-05 21:40:00,1.9637,1.964,1.9637,1.9639,157500000.0
2008-02-05 21:41:00,1.9639,1.9641,1.9638,1.964,204500000.0
2008-02-05 21:42:00,1.964,1.964,1.9638,1.9638,75300000.0
2008-02-05 21:43:00,1.9638,1.9639,1.9638,1.9638,146100000.0
2008-02-05 21:44:00,1.9638,1.9638,1.9634,1.9635,196700000.0
2008-02-05 21:45:00,1.9635,1.9637,1.9635,1.96365,466600000.0
2008-02-05 21:46:00,1.96365,1.96365,1.96345,1.9635,181000000.0
2008-02-05 21:47:00,1.9635,1.9635,1.9635,1.9635,32200000.0
2008-02-05 21:48:00,1.9635,1.9636,1.9635,1.9636,37800000.0
2008-02-05 21:49:00,1.9636,1.9638,1.96355,1.96365,387300000.0
2008-02-05 21:50:00,1.96365,1.96365,1.9635,1.96355,353000000.0
2008-02-05 21:51:00,1.96355,1.96365,1.96345,1.9635,167700000.0
2008-02-05 21:52:00,1.9635,1.96365,1.9635,1.9635,224000000.0
2008-02-05 21:53:00,1.9635,1.96355,1.9634,1.9634,162800000.0
2008-02-05 21:54:00,1.9634,1.9634,1.9632,1.96325,109000000.0
2008-02-05 21:55:00,1.96325,1.96325,1.96295,1.9632,342500000.0
2008-02-05 21:56:00,1.9632,1.9636,1.9632,1.9636,367000000.0
2008-02-05 21:57:00,1.9636,1.9636,1.96355,1.96355,75700000.0
2008-02-05 21:58:00,1.9635,1.9637,1.9635,1.96365,130800000.0
2008-02-05 21:59:00,1.96365,1.9638,1.9636,1.9638,167500000.0
2008-02-05 22:00:00,1.9638,1.9641,1.9638,1.9639,183000000.0
2008-02-05 22:01:00,1.9639,1.9639,1.96365,1.96375,286600000.0
2008-02-05 22:02:00,1.96375,1.96375,1.9637,1.96375,285200000.0
2008-02-05 22:03:00,1.96375,1.9642,1.96375,1.9641,152629900.0
2008-02-05 22:04:00,1.9641,1.9641,1.9641,1.9641,12436200.0
2008-02-05 22:05:00,1.9641,1.9641,1.96395,1.9641,31392900.0
2008-02-05 22:06:00,1.964,1.9643,1.964,1.9643,166386600.0
2008-02-05 22:07:00,1.96425,1.96435,1.9641,1.9643,281900000.0
2008-02-05 22:08:00,1.9643,1.96445,1.9643,1.9644,116600000.0
2008-02-05 22:09:00,1.9644,1.96455,1.9644,1.9644,123000000.0
2008-02-05 22:10:00,1.9644,1.96465,1.9643,1.9643,286900000.0
2008-02-05 22:11:00,1.9643,1.9644,1.9641,1.9641,655474800.0
2008-02-05 22:12:00,1.9641,1.9641,1.9639,1.9641,224542500.0
2008-02-05 22:13:00,1.9641,1.9641,1.9641,1.9641,18465800.0
2008-02-05 22:14:00,1.9641,1.9641,1.9641,1.9641,438400.0
2008-02-05 22:15:00,1.9641,1.9642,1.9641,1.9641,103042500.0
2008-02-05 22:16:00,1.9641,1.96435,1.9641,1.96425,369754800.0
2008-02-05 22:17:00,1.96425,1.96435,1.964,1.964,297501400.0
2008-02-05 22:18:00,1.964,1.964,1.964,1.964,285000000.0
2008-02-05 22:19:00,1.964,1.96405,1.964,1.96405,108800000.0
2008-02-05 22:20:00,1.9641,1.96415,1.96395,1.964,367699999.0
2008-02-05 22:21:00,1.96395,1.964,1.96395,1.964,180600000.0
2008-02-05 22:22:00,1.96405,1.9642,1.964,1.9641,505600000.0
2008-02-05 22:23:00,1.9641,1.9644,1.9641,1.9641,206900000.0
2008-02-05 22:24:00,1.9641,1.9642,1.964,1.9641,99500000.0
2008-02-05 22:25:00,1.9641,1.9641,1.9636,1.9637,235700000.0
2008-02-05 22:26:00,1.9637,1.9638,1.9635,1.9635,203600000.0
2008-02-05 22:27:00,1.9635,1.9637,1.96345,1.9636,470099999.0
2008-02-05 22:28:00,1.9636,1.9641,1.9636,1.96395,194000000.0
2008-02-05 22:29:00,1.96395,1.96395,1.9636,1.9636,176200000.0
2008-02-05 22:30:00,1.9637,1.9638,1.96355,1.96365,77000000.0
2008-02-05 22:31:00,1.96365,1.9638,1.9636,1.9637,265700001.0
2008-02-05 22:32:00,1.9637,1.9639,1.9637,1.9638,173100000.0
2008-02-05 22:33:00,1.9638,1.9641,1.9638,1.964,176000000.0
2008-02-05 22:34:00,1.964,1.9641,1.96385,1.964,190900000.0
2008-02-05 22:35:00,1.964,1.96415,1.964,1.96415,159700000.0
2008-02-05 22:36:00,1.96415,1.96425,1.96395,1.9641,143800000.0
2008-02-05 22:37:00,1.96415,1.9643,1.9641,1.9643,24300000.0
2008-02-05 22:38:00,1.9643,1.9644,1.9643,1.96435,32300000.0
2008-02-05 22:39:00,1.96435,1.96435,1.9642,1.96425,36700000.0
2008-02-05 22:40:00,1.96425,1.9643,1.96425,1.9643,34400000.0
2008-02-05 22:41:00,1.9643,1.9644,1.96425,1.96435,20900000.0
2008-02-05 22:42:00,1.9644,1.9644,1.9642,1.9643,122300000.0
2008-02-05 22:43:00,1.9643,1.9645,1.96425,1.9643,143900000.0
2008-02-05 22:44:00,1.96425,1.9643,1.96425,1.96425,23000000.0
2008-02-05 22:45:00,1.96425,1.9643,1.9639,1.964,125800000.0
2008-02-05 22:46:00,1.964,1.964,1.9635,1.9636,319800000.0
2008-02-05 22:47:00,1.9636,1.9638,1.9636,1.9637,223000000.0
2008-02-05 22:48:00,1.9637,1.9638,1.9635,1.9637,194600000.0
2008-02-05 22:49:00,1.9637,1.964,1.9636,1.9636,407000000.0
2008-02-05 22:50:00,1.9636,1.9638,1.9636,1.9637,267300000.0
2008-02-05 22:51:00,1.9636,1.9637,1.9636,1.9636,160600000.0
2008-02-05 22:52:00,1.9636,1.9637,1.9636,1.9636,112900000.0
2008-02-05 22:53:00,1.9636,1.9638,1.96345,1.96345,308000000.0
2008-02-05 22:54:00,1.96345,1.9635,1.9632,1.9633,238800000.0
2008-02-05 22:55:00,1.9633,1.9633,1.9627,1.9629,462000000.0
2008-02-05 22:56:00,1.9629,1.963,1.96265,1.9629,511000000.0
2008-02-05 22:57:00,1.9629,1.9631,1.9629,1.963,122500000.0
2008-02-05 22:58:00,1.963,1.963,1.9628,1.9628,529400000.0
2008-02-05 22:59:00,1.9628,1.96305,1.9627,1.96285,496800000.0
2008-02-05 23:00:00,1.96285,1.9629,1.9627,1.9628,258500000.0
2008-02-05 23:01:00,1.9627,1.9628,1.9627,1.9627,210800000.0
2008-02-05 23:02:00,1.9627,1.9628,1.9627,1.9627,219700000.0
2008-02-05 23:03:00,1.9627,1.9628,1.96265,1.9628,159900000.0
2008-02-05 23:04:00,1.9628,1.96295,1.9628,1.9629,272400000.0
2008-02-05 23:05:00,1.9629,1.96295,1.9628,1.9629,125700000.0
2008-02-05 23:06:00,1.9629,1.9629,1.9628,1.9628,132300000.0
2008-02-05 23:07:00,1.9628,1.9628,1.9625,1.9626,69900000.0
2008-02-05 23:08:00,1.9627,1.9631,1.9626,1.963,240400000.0
2008-02-05 23:09:00,1.963,1.963,1.9626,1.9626,68400000.0
2008-02-05 23:10:00,1.9626,1.963,1.9626,1.9628,65000000.0
2008-02-05 23:11:00,1.9628,1.9628,1.9627,1.9627,106900000.0
2008-02-05 23:12:00,1.9627,1.9627,1.9625,1.9625,227500000.0
2008-02-05 23:13:00,1.9625,1.9627,1.9625,1.9627,84100000.0
2008-02-05 23:14:00,1.9627,1.963,1.96265,1.963,88500000.0
2008-02-05 23:15:00,1.963,1.963,1.9629,1.963,79000000.0
2008-02-05 23:16:00,1.963,1.963,1.9627,1.9627,72700000.0
2008-02-05 23:17:00,1.96265,1.9629,1.96265,1.9629,26600000.0
2008-02-05 23:18:00,1.9629,1.963,1.9629,1.9629,60100000.0
2008-02-05 23:19:00,1.9629,1.963,1.9629,1.963,51500000.0
2008-02-05 23:20:00,1.96295,1.96315,1.96295,1.96315,60200000.0
2008-02-05 23:21:00,1.96315,1.9632,1.96315,1.9632,48900000.0
2008-02-05 23:22:00,1.9632,1.9633,1.9632,1.9633,42000000.0
2008-02-05 23:23:00,1.9633,1.9634,1.9633,1.9634,67700000.0
2008-02-05 23:24:00,1.9634,1.9634,1.9633,1.9633,84700000.0
2008-02-05 23:25:00,1.9633,1.9634,1.9633,1.9633,28000000.0
2008-02-05 23:26:00,1.9633,1.9633,1.9632,1.9633,75900000.0
2008-02-05 23:27:00,1.9633,1.9633,1.9633,1.9633,9000000.0
2008-02-05 23:28:00,1.9633,1.9635,1.9633,1.9635,149600000.0
2008-02-05 23:29:00,1.96355,1.9637,1.96355,1.9637,24600000.0
2008-02-05 23:30:00,1.96385,1.9645,1.9635,1.9642,213700000.0
2008-02-05 23:31:00,1.9643,1.9643,1.9641,1.9643,72700000.0
2008-02-05 23:32:00,1.96425,1.9643,1.96425,1.96425,39600000.0
2008-02-05 23:33:00,1.96425,1.9644,1.9642,1.9643,57400000.0
2008-02-05 23:34:00,1.9643,1.9645,1.9643,1.96435,175300000.0
2008-02-05 23:35:00,1.96435,1.9644,1.9642,1.9642,72900000.0
2008-02-05 23:36:00,1.9642,1.9643,1.9642,1.9643,136500000.0
2008-02-05 23:37:00,1.9643,1.9643,1.964,1.96415,418000000.0
2008-02-05 23:38:00,1.96415,1.9642,1.9641,1.9642,31500000.0
2008-02-05 23:39:00,1.9642,1.96425,1.96405,1.9641,54500000.0
2008-02-05 23:40:00,1.9641,1.9641,1.964,1.9641,85600000.0
2008-02-05 23:41:00,1.9641,1.9642,1.9641,1.9642,32100000.0
2008-02-05 23:42:00,1.9642,1.9642,1.9641,1.9641,9000000.0
2008-02-05 23:43:00,1.9641,1.96435,1.9641,1.9642,164000000.0
2008-02-05 23:44:00,1.9642,1.96445,1.96415,1.96445,68400000.0
2008-02-05 23:45:00,1.96445,1.9645,1.9638,1.9638,213500000.0
2008-02-05 23:46:00,1.9638,1.9638,1.9637,1.9638,16200000.0
2008-02-05 23:47:00,1.9638,1.9638,1.9636,1.9637,22700000.0
2008-02-05 23:48:00,1.9637,1.9639,1.9637,1.9639,76400000.0
2008-02-05 23:49:00,1.9639,1.9641,1.96385,1.9641,85200000.0
2008-02-05 23:50:00,1.9641,1.9641,1.9641,1.9641,45700000.0
2008-02-05 23:51:00,1.9644,1.9645,1.9643,1.9645,66500000.0
2008-02-05 23:52:00,1.96445,1.96465,1.9641,1.96465,126200000.0
2008-02-05 23:53:00,1.96465,1.96465,1.9641,1.9641,69900000.0
2008-02-05 23:54:00,1.96435,1.9645,1.96405,1.96405,30100000.0
2008-02-05 23:55:00,1.9641,1.9642,1.96405,1.9641,74700000.0
2008-02-05 23:56:00,1.9641,1.9642,1.96395,1.9642,147900000.0
2008-02-05 23:57:00,1.9642,1.9642,1.96395,1.96395,67000000.0
2008-02-05 23:58:00,1.96395,1.96465,1.96395,1.96465,133500000.0
2008-02-05 23:59:00,1.96475,1.96475,1.964,1.96465,126400000.0
2008-02-06 00:00:00,1.9646,1.96465,1.9645,1.96465,138400000.0
2008-02-06 00:01:00,1.96465,1.9647,1.9645,1.9647,166400000.0
2008-02-06 00:02:00,1.9647,1.9648,1.96455,1.9647,139200000.0
2008-02-06 00:03:00,1.9647,1.9647,1.96465,1.9647,96000000.0
2008-02-06 00:04:00,1.9647,1.9647,1.9645,1.9645,152000000.0
2008-02-06 00:05:00,1.9645,1.9645,1.9645,1.9645,256800000.0
2008-02-06 00:06:00,1.9645,1.9646,1.9644,1.9646,379600000.0
2008-02-06 00:07:00,1.9646,1.9646,1.9646,1.9646,384800000.0
2008-02-06 00:08:00,1.9646,1.96475,1.9644,1.9645,257500000.0
2008-02-06 00:09:00,1.96429,1.96448,1.96429,1.96436,60000000.0
2008-02-06 00:10:00,1.9644,1.9644,1.9644,1.9644,201600000.0
2008-02-06 00:11:00,1.9644,1.9646,1.9644,1.9646,51200000.0
2008-02-06 00:12:00,1.9646,1.9646,1.9639,1.964,268700000.0
2008-02-06 00:13:00,1.964,1.964,1.9634,1.9634,356000000.0
2008-02-06 00:14:00,1.9634,1.9637,1.9633,1.9637,221200000.0
2008-02-06 00:15:00,1.9637,1.9638,1.9634,1.9638,122400000.0
2008-02-06 00:16:00,1.9638,1.9641,1.9637,1.964,79200000.0
2008-02-06 00:17:00,1.964,1.964,1.9638,1.964,15400000.0
2008-02-06 00:18:00,1.964,1.964,1.9637,1.964,48200000.0
2008-02-06 00:19:00,1.964,1.964,1.9637,1.964,122300000.0
2008-02-06 00:20:00,1.964,1.9647,1.9637,1.9645,234500000.0
2008-02-06 00:21:00,1.9645,1.965,1.9643,1.9646,157400000.0
2008-02-06 00:22:00,1.9646,1.9648,1.9645,1.9645,76800000.0
2008-02-06 00:23:00,1.9645,1.9645,1.9644,1.9645,117200000.0
2008-02-06 00:24:00,1.9645,1.9645,1.9644,1.9644,90800000.0
2008-02-06 00:25:00,1.9644,1.9644,1.9642,1.9644,52900000.0
2008-02-06 00:26:00,1.9644,1.9645,1.9644,1.9645,35300000.0
2008-02-06 00:27:00,1.9645,1.9645,1.9643,1.9644,27100000.0
2008-02-06 00:28:00,1.9642,1.9645,1.9642,1.9644,73200000.0
2008-02-06 00:29:00,1.9644,1.9644,1.9641,1.9644,17300000.0
2008-02-06 00:30:00,1.9644,1.9648,1.9644,1.9644,46000000.0
2008-02-06 00:31:00,1.9644,1.9644,1.9639,1.9642,632500000.0
2008-02-06 00:32:00,1.9642,1.9642,1.9642,1.9642,56100000.0
2008-02-06 00:33:00,1.9642,1.96445,1.96405,1.9641,760800000.0
2008-02-06 00:34:00,1.9642,1.9642,1.9632,1.9633,1021900001.0
2008-02-06 00:35:00,1.9633,1.9633,1.9628,1.9628,471000000.0
2008-02-06 00:36:00,1.9628,1.9631,1.9627,1.96305,276700000.0
2008-02-06 00:37:00,1.96305,1.9636,1.963,1.9636,176200000.0
2008-02-06 00:38:00,1.9636,1.9637,1.9636,1.9637,102300000.0
2008-02-06 00:39:00,1.9637,1.96465,1.9637,1.9643,152500000.0
2008-02-06 00:40:00,1.9643,1.9647,1.96395,1.96395,350200000.0
2008-02-06 00:41:00,1.96395,1.9641,1.9634,1.96345,198900000.0
2008-02-06 00:42:00,1.96345,1.96355,1.9633,1.9635,163900000.0
2008-02-06 00:43:00,1.96365,1.9637,1.9634,1.9637,82000000.0
2008-02-06 00:44:00,1.9637,1.964,1.9637,1.964,59000000.0
2008-02-06 00:45:00,1.96395,1.964,1.96395,1.96395,61200000.0
2008-02-06 00:46:00,1.96395,1.964,1.9639,1.964,24800000.0
2008-02-06 00:47:00,1.964,1.964,1.96395,1.964,27800000.0
2008-02-06 00:48:00,1.964,1.964,1.96395,1.96395,36600000.0
2008-02-06 00:49:00,1.96395,1.96395,1.96395,1.96395,17800000.0
2008-02-06 00:50:00,1.96395,1.964,1.96395,1.96395,20800000.0
2008-02-06 00:51:00,1.96395,1.96405,1.96395,1.96405,59000000.0
2008-02-06 00:52:00,1.96405,1.96405,1.964,1.964,64800000.0
2008-02-06 00:53:00,1.96405,1.96405,1.964,1.96405,64400000.0
2008-02-06 00:54:00,1.96405,1.96405,1.964,1.96405,29400000.0
2008-02-06 00:55:00,1.96405,1.96405,1.96395,1.96395,73600000.0
2008-02-06 00:56:00,1.96395,1.96395,1.96395,1.96395,21000000.0
2008-02-06 00:57:00,1.964,1.96405,1.964,1.96405,30200000.0
2008-02-06 00:58:00,1.96405,1.96405,1.96395,1.96395,25600000.0
2008-02-06 00:59:00,1.96395,1.96395,1.96395,1.96395,21000000.0
2008-02-06 01:00:00,1.96395,1.964,1.96335,1.9634,163200000.0
2008-02-06 01:01:00,1.9634,1.9634,1.96325,1.96325,118800000.0
2008-02-06 01:02:00,1.96325,1.96355,1.96325,1.96355,239500000.0
2008-02-06 01:03:00,1.96355,1.96355,1.9635,1.96355,60600000.0
2008-02-06 01:04:00,1.9635,1.96355,1.9631,1.9634,198000000.0
2008-02-06 01:05:00,1.9634,1.96345,1.9633,1.96345,93200000.0
2008-02-06 01:06:00,1.96345,1.96355,1.9631,1.96345,269100001.0
2008-02-06 01:07:00,1.96345,1.9636,1.9633,1.96355,213800000.0
2008-02-06 01:08:00,1.96355,1.9636,1.9632,1.96345,145200000.0
2008-02-06 01:09:00,1.96345,1.9635,1.9632,1.9633,162900000.0
2008-02-06 01:10:00,1.96335,1.96335,1.963,1.9631,255600000.0
2008-02-06 01:11:00,1.9631,1.96335,1.9631,1.96335,179700000.0
2008-02-06 01:12:00,1.96335,1.96335,1.96295,1.96315,188800000.0
2008-02-06 01:13:00,1.9631,1.9635,1.96305,1.9635,239900000.0
2008-02-06 01:14:00,1.9635,1.9638,1.9635,1.9637,146900000.0
2008-02-06 01:15:00,1.9637,1.9637,1.96345,1.9635,223000000.0
2008-02-06 01:16:00,1.9635,1.964,1.9635,1.9637,159600000.0
2008-02-06 01:17:00,1.9637,1.9638,1.9636,1.9638,168300000.0
2008-02-06 01:18:00,1.9638,1.9641,1.9637,1.9641,278000000.0
2008-02-06 01:19:00,1.9641,1.96415,1.964,1.96415,267400000.0
2008-02-06 01:20:00,1.96415,1.9642,1.9641,1.9642,162000000.0
2008-02-06 01:21:00,1.9642,1.96465,1.9642,1.96455,393000000.0
2008-02-06 01:22:00,1.96455,1.96455,1.9642,1.9643,192300000.0
2008-02-06 01:23:00,1.96425,1.9643,1.9641,1.9641,212600000.0
2008-02-06 01:24:00,1.964,1.9642,1.964,1.9642,200100000.0
2008-02-06 01:25:00,1.96415,1.96415,1.96415,1.96415,4800000.0
2008-02-06 01:26:00,1.9641,1.9642,1.9641,1.9642,67500000.0
2008-02-06 01:27:00,1.9642,1.9642,1.9642,1.9642,105200000.0
2008-02-06 01:28:00,1.9642,1.96435,1.96375,1.96405,191200000.0
2008-02-06 01:29:00,1.96405,1.96425,1.9638,1.964,185300000.0
2008-02-06 01:30:00,1.964,1.964,1.96395,1.96395,156000000.0
2008-02-06 01:31:00,1.96395,1.964,1.9637,1.9637,95600000.0
2008-02-06 01:32:00,1.9637,1.964,1.96365,1.9639,120800000.0
2008-02-06 01:33:00,1.9639,1.964,1.9637,1.9639,176200000.0
2008-02-06 01:34:00,1.9639,1.9639,1.96385,1.96385,23400000.0
2008-02-06 01:35:00,1.96385,1.96385,1.96385,1.96385,52800000.0
2008-02-06 01:36:00,1.96385,1.96385,1.9634,1.9634,153500000.0
2008-02-06 01:37:00,1.9634,1.9639,1.96295,1.96385,296600000.0
2008-02-06 01:38:00,1.96385,1.964,1.96385,1.964,361400000.0
2008-02-06 01:39:00,1.964,1.96425,1.964,1.9641,403199990.0
2008-02-06 01:40:00,1.9641,1.9641,1.964,1.964,27700000.0
2008-02-06 01:41:00,1.964,1.9643,1.96395,1.9641,128800000.0
2008-02-06 01:42:00,1.9641,1.9642,1.9641,1.9642,15900000.0
2008-02-06 01:43:00,1.9642,1.9642,1.96405,1.9642,59800000.0
2008-02-06 01:44:00,1.9642,1.9642,1.9641,1.9642,203099999.0
2008-02-06 01:45:00,1.9642,1.9642,1.96405,1.9642,42300000.0
2008-02-06 01:46:00,1.9642,1.96435,1.9642,1.9642,39900000.0
2008-02-06 01:47:00,1.9642,1.96435,1.9642,1.9642,110400000.0
2008-02-06 01:48:00,1.9642,1.9642,1.9641,1.96415,49900000.0
2008-02-06 01:49:00,1.96415,1.96415,1.96415,1.96415,12800000.0
2008-02-06 01:50:00,1.9641,1.9642,1.9641,1.9642,41600000.0
2008-02-06 01:51:00,1.9641,1.9643,1.9641,1.9643,24200000.0
2008-02-06 01:52:00,1.9642,1.9642,1.9641,1.96415,49200000.0
2008-02-06 01:53:00,1.96415,1.9642,1.9641,1.9641,49200000.0
2008-02-06 01:54:00,1.9643,1.9643,1.9643,1.9643,5600000.0
2008-02-06 01:55:00,1.9643,1.9643,1.96415,1.9643,118400000.0
2008-02-06 01:56:00,1.9643,1.9643,1.96415,1.96415,29500000.0
2008-02-06 01:57:00,1.96415,1.96415,1.96415,1.96415,30600000.0
2008-02-06 01:58:00,1.96415,1.9644,1.96415,1.9644,114600000.0
2008-02-06 01:59:00,1.9644,1.9645,1.9644,1.9644,87600000.0
2008-02-06 02:00:00,1.9644,1.9645,1.9641,1.96435,419600000.0
2008-02-06 02:01:00,1.96435,1.9644,1.96355,1.96355,463800000.0
2008-02-06 02:02:00,1.96355,1.96355,1.9628,1.96345,287500000.0
2008-02-06 02:03:00,1.96345,1.9638,1.9633,1.9636,227000000.0
2008-02-06 02:04:00,1.9636,1.9638,1.9631,1.9631,288900000.0
2008-02-06 02:05:00,1.9631,1.9634,1.96305,1.9633,458799999.0
2008-02-06 02:06:00,1.96335,1.96365,1.9632,1.96365,56600000.0
2008-02-06 02:07:00,1.96365,1.96375,1.96365,1.96375,57600000.0
2008-02-06 02:08:00,1.96375,1.96375,1.9636,1.9636,10600000.0
2008-02-06 02:09:00,1.9636,1.9638,1.96355,1.9637,166700000.0
2008-02-06 02:10:00,1.9637,1.9641,1.96365,1.9639,298700000.0
2008-02-06 02:11:00,1.96395,1.964,1.9636,1.964,548800000.0
2008-02-06 02:12:00,1.964,1.964,1.9636,1.9636,119600000.0
2008-02-06 02:13:00,1.96365,1.96395,1.9636,1.9639,159700000.0
2008-02-06 02:14:00,1.9639,1.9639,1.9639,1.9639,76100000.0
2008-02-06 02:15:00,1.9638,1.9639,1.9638,1.9639,36000000.0
2008-02-06 02:16:00,1.9639,1.9639,1.9638,1.9639,119800000.0
2008-02-06 02:17:00,1.9638,1.9639,1.9638,1.9639,15600000.0
2008-02-06 02:18:00,1.9638,1.9638,1.9638,1.9638,59200000.0
2008-02-06 02:19:00,1.9638,1.9638,1.9638,1.9638,14000000.0
2008-02-06 02:20:00,1.9638,1.9639,1.9638,1.96385,156800000.0
2008-02-06 02:21:00,1.9638,1.9639,1.9637,1.9637,150900001.0
2008-02-06 02:22:00,1.9637,1.9641,1.9637,1.9641,250100000.0
2008-02-06 02:23:00,1.9641,1.9642,1.964,1.9641,75200000.0
2008-02-06 02:24:00,1.9641,1.9641,1.96405,1.9641,70600000.0
2008-02-06 02:25:00,1.9641,1.9641,1.96405,1.9641,65200000.0
2008-02-06 02:26:00,1.9641,1.9643,1.964,1.9642,198000000.0
2008-02-06 02:27:00,1.9642,1.9642,1.9642,1.9642,88600000.0
2008-02-06 02:28:00,1.9643,1.9643,1.96415,1.9643,260200000.0
2008-02-06 02:29:00,1.9643,1.96465,1.9642,1.9644,311799998.0
2008-02-06 02:30:00,1.9644,1.9644,1.9642,1.9644,56200000.0
2008-02-06 02:31:00,1.9645,1.9648,1.9644,1.9648,176100000.0
2008-02-06 02:32:00,1.96495,1.96495,1.9644,1.9645,177000000.0
2008-02-06 02:33:00,1.9645,1.9645,1.9644,1.96445,340200001.0
2008-02-06 02:34:00,1.96445,1.96465,1.9644,1.9646,289299998.0
2008-02-06 02:35:00,1.9646,1.9646,1.9644,1.9644,241700000.0
2008-02-06 02:36:00,1.9644,1.9644,1.96435,1.9644,329300000.0
2008-02-06 02:37:00,1.9644,1.9644,1.96435,1.96435,97700000.0
2008-02-06 02:38:00,1.96435,1.96435,1.96435,1.96435,33000000.0
2008-02-06 02:39:00,1.96435,1.96455,1.96435,1.96455,111000000.0
2008-02-06 02:40:00,1.9644,1.9646,1.9644,1.9646,63400000.0
2008-02-06 02:41:00,1.9646,1.9648,1.9646,1.9648,338600004.0
2008-02-06 02:42:00,1.9648,1.9648,1.9647,1.9647,237599999.0
2008-02-06 02:43:00,1.9647,1.9647,1.9647,1.9647,36800000.0
2008-02-06 02:44:00,1.9647,1.9647,1.9647,1.9647,3500000.0
2008-02-06 02:45:00,1.9647,1.9648,1.9647,1.9647,175100000.0
2008-02-06 02:46:00,1.9647,1.96475,1.9647,1.96475,58200000.0
2008-02-06 02:47:00,1.96465,1.9648,1.96465,1.96475,303700000.0
2008-02-06 02:48:00,1.9648,1.9648,1.96475,1.9648,31100000.0
2008-02-06 02:49:00,1.9648,1.9648,1.96475,1.9648,71599999.0
2008-02-06 02:50:00,1.9648,1.9649,1.9648,1.9649,164500002.0
2008-02-06 02:51:00,1.9649,1.9649,1.9648,1.9649,38700000.0
2008-02-06 02:52:00,1.9649,1.96495,1.9648,1.9649,163700000.0
2008-02-06 02:53:00,1.9649,1.9649,1.9648,1.9649,90000000.0
2008-02-06 02:54:00,1.9649,1.96495,1.96485,1.9649,93000000.0
2008-02-06 02:55:00,1.9649,1.9649,1.96485,1.96485,35600000.0
2008-02-06 02:56:00,1.96485,1.9649,1.9647,1.9647,137900000.0
2008-02-06 02:57:00,1.9647,1.96495,1.9647,1.9647,456699999.0
2008-02-06 02:58:00,1.9647,1.9648,1.9647,1.9648,263400000.0
2008-02-06 02:59:00,1.96475,1.9648,1.96475,1.9648,102200000.0
2008-02-06 03:00:00,1.9647,1.965,1.9647,1.96485,93800000.0
2008-02-06 03:01:00,1.96485,1.965,1.9648,1.9648,136700000.0
2008-02-06 03:02:00,1.9648,1.9651,1.9648,1.9649,53000000.0
2008-02-06 03:03:00,1.9649,1.9651,1.9647,1.9647,151300000.0
2008-02-06 03:04:00,1.9647,1.9647,1.9647,1.9647,165200000.0
2008-02-06 03:05:00,1.9647,1.9648,1.96465,1.9648,59900000.0
2008-02-06 03:06:00,1.9648,1.9648,1.9648,1.9648,8400000.0
2008-02-06 03:07:00,1.9648,1.9648,1.9648,1.9648,6300000.0
2008-02-06 03:08:00,1.96465,1.9648,1.96465,1.9648,27000000.0
2008-02-06 03:09:00,1.9648,1.9648,1.9648,1.9648,37800000.0
2008-02-06 03:10:00,1.9648,1.9648,1.9647,1.9647,43400000.0
2008-02-06 03:11:00,1.96465,1.9648,1.96465,1.96465,11900000.0
2008-02-06 03:12:00,1.96465,1.96475,1.96465,1.96475,52500000.0
2008-02-06 03:13:00,1.96475,1.96475,1.96465,1.96465,8000000.0
2008-02-06 03:14:00,1.96465,1.96475,1.96465,1.96475,16700000.0
2008-02-06 03:15:00,1.96475,1.96475,1.9646,1.9646,73800000.0
2008-02-06 03:16:00,1.9647,1.9647,1.9641,1.9641,285800002.0
2008-02-06 03:17:00,1.96415,1.9644,1.964,1.9644,374600000.0
2008-02-06 03:18:00,1.9644,1.9644,1.964,1.9643,551600002.0
2008-02-06 03:19:00,1.9643,1.9643,1.9643,1.9643,134600000.0
2008-02-06 03:20:00,1.9643,1.9643,1.9641,1.9643,170800000.0
2008-02-06 03:21:00,1.9643,1.9643,1.9642,1.96425,163399993.0
2008-02-06 03:22:00,1.96425,1.9643,1.9642,1.9642,83400000.0
2008-02-06 03:23:00,1.9642,1.9643,1.9642,1.9643,204600000.0
2008-02-06 03:24:00,1.9643,1.9644,1.9643,1.9643,93900000.0
2008-02-06 03:25:00,1.9643,1.9644,1.9643,1.9644,44400000.0
2008-02-06 03:26:00,1.9644,1.9644,1.9644,1.9644,44000000.0
2008-02-06 03:27:00,1.9645,1.96455,1.9645,1.96455,57200000.0
2008-02-06 03:28:00,1.96455,1.96455,1.9644,1.9644,379399998.0
2008-02-06 03:29:00,1.9644,1.96455,1.9644,1.96455,596800001.0
2008-02-06 03:30:00,1.9646,1.9646,1.9645,1.9645,351799999.0
2008-02-06 03:31:00,1.9645,1.9645,1.9644,1.9644,144300000.0
2008-02-06 03:32:00,1.9644,1.9644,1.9644,1.9644,227200000.0
2008-02-06 03:33:00,1.9644,1.9644,1.9643,1.9643,663299999.0
2008-02-06 03:34:00,1.9643,1.9644,1.96425,1.96435,477800000.0
2008-02-06 03:35:00,1.96435,1.96445,1.96435,1.96445,49300000.0
2008-02-06 03:36:00,1.96445,1.96445,1.9643,1.9644,99600000.0
2008-02-06 03:37:00,1.9644,1.9644,1.9643,1.9643,366700000.0
2008-02-06 03:38:00,1.9643,1.9643,1.9643,1.9643,408800007.0
2008-02-06 03:39:00,1.9643,1.9643,1.9643,1.9643,406799994.0
2008-02-06 03:40:00,1.9643,1.96435,1.9643,1.96435,142999999.0
2008-02-06 03:41:00,1.96435,1.9644,1.9642,1.9643,99700000.0
2008-02-06 03:42:00,1.9643,1.9643,1.9642,1.9642,157199998.0
2008-02-06 03:43:00,1.9642,1.96525,1.9642,1.96515,367900000.0
2008-02-06 03:44:00,1.9652,1.9653,1.9643,1.9648,350200000.0
2008-02-06 03:45:00,1.9648,1.9651,1.9647,1.96495,349200000.0
2008-02-06 03:46:00,1.96495,1.96505,1.96445,1.9648,424400000.0
2008-02-06 03:47:00,1.9648,1.96505,1.96465,1.96495,403199998.0
2008-02-06 03:48:00,1.96495,1.96505,1.9648,1.9649,161600000.0
2008-02-06 03:49:00,1.9649,1.96525,1.9649,1.9652,106120000.0
2008-02-06 03:50:00,1.9652,1.9653,1.9652,1.9652,177840000.0
2008-02-06 03:51:00,1.9652,1.9652,1.9652,1.9652,2320000.0
2008-02-06 03:52:00,1.9652,1.9652,1.9651,1.9652,47400000.0
2008-02-06 03:53:00,1.9652,1.9652,1.96505,1.96505,183840000.0
2008-02-06 03:54:00,1.96505,1.9652,1.96505,1.9652,179600000.0
2008-02-06 03:55:00,1.9652,1.9654,1.9652,1.9653,181000000.0
2008-02-06 03:56:00,1.9653,1.9654,1.9652,1.9654,228799997.0
2008-02-06 03:57:00,1.9654,1.9654,1.9652,1.9653,208500000.0
2008-02-06 03:58:00,1.9653,1.9655,1.96525,1.96535,307600000.0
2008-02-06 03:59:00,1.96535,1.96545,1.9653,1.9653,131400000.0
2008-02-06 04:00:00,1.9653,1.96545,1.9653,1.96545,160400000.0
2008-02-06 04:01:00,1.96545,1.96545,1.9653,1.9653,104200000.0
2008-02-06 04:02:00,1.9653,1.96545,1.9653,1.96545,284200001.0
2008-02-06 04:03:00,1.96545,1.96545,1.9653,1.9653,356200000.0
2008-02-06 04:04:00,1.9653,1.96545,1.9653,1.9653,185600001.0
2008-02-06 04:05:00,1.9653,1.9653,1.9653,1.9653,83200000.0
2008-02-06 04:06:00,1.9654,1.96545,1.9653,1.9654,262300002.0
2008-02-06 04:07:00,1.9654,1.96545,1.9653,1.9654,135500000.0
2008-02-06 04:08:00,1.9654,1.9654,1.96525,1.9653,32900000.0
2008-02-06 04:09:00,1.9653,1.9653,1.9651,1.96515,7600000.0
2008-02-06 04:10:00,1.9651,1.9653,1.9651,1.9653,34000000.0
2008-02-06 04:11:00,1.9653,1.9653,1.96515,1.9653,16000000.0
2008-02-06 04:12:00,1.9653,1.9653,1.96485,1.965,227000000.0
2008-02-06 04:13:00,1.965,1.965,1.96495,1.96495,63300000.0
2008-02-06 04:14:00,1.96495,1.96505,1.9649,1.96505,69000000.0
2008-02-06 04:15:00,1.96505,1.96505,1.965,1.965,91400000.0
2008-02-06 04:16:00,1.965,1.96505,1.965,1.96505,46400000.0
2008-02-06 04:17:00,1.96505,1.96505,1.96465,1.96465,857600002.0
2008-02-06 04:18:00,1.96465,1.9647,1.96435,1.96445,537900000.0
2008-02-06 04:19:00,1.9644,1.9644,1.9642,1.9643,197400000.0
2008-02-06 04:20:00,1.9642,1.96435,1.9642,1.9642,394700000.0
2008-02-06 04:21:00,1.9642,1.96455,1.9642,1.96455,231800000.0
2008-02-06 04:22:00,1.96455,1.965,1.96455,1.96495,278000000.0
2008-02-06 04:23:00,1.96495,1.96535,1.96495,1.9651,119200000.0
2008-02-06 04:24:00,1.9651,1.9651,1.96495,1.9651,240700000.0
2008-02-06 04:25:00,1.9651,1.9651,1.965,1.96505,55300000.0
2008-02-06 04:26:00,1.96505,1.9652,1.96505,1.9652,80400000.0
2008-02-06 04:27:00,1.9651,1.9652,1.96505,1.96505,60800000.0
2008-02-06 04:28:00,1.96505,1.96505,1.96505,1.96505,33100000.0
2008-02-06 04:29:00,1.96505,1.96505,1.96505,1.96505,17700000.0
2008-02-06 04:30:00,1.96505,1.96505,1.96495,1.96505,103300000.0
2008-02-06 04:31:00,1.9651,1.96525,1.965,1.96525,26200000.0
2008-02-06 04:32:00,1.96525,1.96545,1.9652,1.9653,143700000.0
2008-02-06 04:33:00,1.9653,1.96545,1.9653,1.9653,322300000.0
2008-02-06 04:34:00,1.96535,1.96535,1.96525,1.96525,77700000.0
2008-02-06 04:35:00,1.96525,1.9653,1.96525,1.9653,114800000.0
2008-02-06 04:36:00,1.9653,1.9653,1.96525,1.9653,78100000.0
2008-02-06 04:37:00,1.9653,1.9655,1.96525,1.9653,73900000.0
2008-02-06 04:38:00,1.9652,1.96525,1.9652,1.96525,116200000.0
2008-02-06 04:39:00,1.96525,1.96525,1.96505,1.9651,187500000.0
2008-02-06 04:40:00,1.9651,1.9652,1.96495,1.9652,172100000.0
2008-02-06 04:41:00,1.9652,1.9652,1.96515,1.96515,182400000.0
2008-02-06 04:42:00,1.96515,1.9652,1.96515,1.9652,136700000.0
2008-02-06 04:43:00,1.9652,1.9652,1.96505,1.9652,70200000.0
2008-02-06 04:44:00,1.9652,1.9653,1.9652,1.9653,112000000.0
2008-02-06 04:45:00,1.9653,1.9653,1.9653,1.9653,29600000.0
2008-02-06 04:46:00,1.9651,1.9653,1.9651,1.9653,13800000.0
2008-02-06 04:47:00,1.9654,1.9655,1.96525,1.96525,121099999.0
2008-02-06 04:48:00,1.96525,1.9655,1.96525,1.9654,46100000.0
2008-02-06 04:49:00,1.9654,1.9655,1.9654,1.9655,89200000.0
2008-02-06 04:50:00,1.9655,1.9655,1.96545,1.9655,164500000.0
2008-02-06 04:51:00,1.9655,1.9656,1.96545,1.9656,44300000.0
2008-02-06 04:52:00,1.9655,1.9655,1.9655,1.9655,32400000.0
2008-02-06 04:53:00,1.9655,1.96565,1.9655,1.96565,230200000.0
2008-02-06 04:54:00,1.96555,1.96565,1.9655,1.9656,188900000.0
2008-02-06 04:55:00,1.9656,1.9656,1.9655,1.9655,21000000.0
2008-02-06 04:56:00,1.9655,1.9655,1.9653,1.9653,195600000.0
2008-02-06 04:57:00,1.9653,1.9653,1.96515,1.9652,219800000.0
2008-02-06 04:58:00,1.9652,1.9652,1.9652,1.9652,66900000.0
2008-02-06 04:59:00,1.96515,1.9652,1.96515,1.9652,6500000.0
2008-02-06 05:00:00,1.96515,1.9652,1.96515,1.9652,242000000.0
2008-02-06 05:01:00,1.9652,1.9652,1.9652,1.9652,61200000.0
2008-02-06 05:02:00,1.9652,1.9652,1.9652,1.9652,113200000.0
2008-02-06 05:03:00,1.9652,1.96535,1.9652,1.96535,108199999.0
2008-02-06 05:04:00,1.96535,1.9654,1.96525,1.96535,180600000.0
2008-02-06 05:05:00,1.96535,1.96545,1.965,1.9653,230200000.0
2008-02-06 05:06:00,1.9653,1.9657,1.9653,1.96545,123700000.0
2008-02-06 05:07:00,1.96545,1.96545,1.9653,1.9653,159000000.0
2008-02-06 05:08:00,1.9653,1.9653,1.9652,1.9653,48300000.0
2008-02-06 05:09:00,1.9653,1.9654,1.9652,1.9654,205000000.0
2008-02-06 05:10:00,1.9654,1.9654,1.9654,1.9654,32600000.0
2008-02-06 05:11:00,1.9654,1.9654,1.9653,1.9654,45600000.0
2008-02-06 05:12:00,1.9654,1.96545,1.96535,1.96535,123400000.0
2008-02-06 05:13:00,1.9653,1.9655,1.9653,1.96535,58500000.0
2008-02-06 05:14:00,1.96535,1.96535,1.96535,1.96535,39700000.0
2008-02-06 05:15:00,1.9653,1.96535,1.9653,1.96535,17000000.0
2008-02-06 05:16:00,1.96535,1.9654,1.9653,1.9654,105800000.0
2008-02-06 05:17:00,1.9654,1.9654,1.96525,1.9654,34400000.0
2008-02-06 05:18:00,1.9654,1.9655,1.9652,1.9653,19500000.0
2008-02-06 05:19:00,1.9653,1.9655,1.9653,1.9653,129500000.0
2008-02-06 05:20:00,1.9653,1.9653,1.9653,1.9653,83000000.0
2008-02-06 05:21:00,1.9653,1.9654,1.9653,1.9653,85200000.0
2008-02-06 05:22:00,1.9653,1.9656,1.9653,1.9653,38200000.0
2008-02-06 05:23:00,1.9653,1.9653,1.9653,1.9653,27600000.0
2008-02-06 05:24:00,1.9653,1.9653,1.9653,1.9653,40300000.0
2008-02-06 05:25:00,1.9653,1.9653,1.9653,1.9653,45600000.0
2008-02-06 05:26:00,1.9653,1.9653,1.9653,1.9653,48100000.0
2008-02-06 05:27:00,1.9653,1.96535,1.9653,1.96535,91200000.0
2008-02-06 05:28:00,1.96535,1.96535,1.9653,1.9653,29100000.0
2008-02-06 05:29:00,1.96535,1.96535,1.9653,1.96535,43000000.0
2008-02-06 05:30:00,1.96535,1.9654,1.9653,1.9653,41000000.0
2008-02-06 05:31:00,1.9653,1.9653,1.965,1.9653,34100000.0
2008-02-06 05:32:00,1.9653,1.9653,1.96525,1.9653,19900000.0
2008-02-06 05:33:00,1.9653,1.9654,1.9653,1.9653,230200001.0
2008-02-06 05:34:00,1.9653,1.9653,1.9651,1.9651,207300000.0
2008-02-06 05:35:00,1.9651,1.96515,1.9651,1.9651,419199999.0
2008-02-06 05:36:00,1.9651,1.96535,1.9651,1.96535,55600000.0
2008-02-06 05:37:00,1.96535,1.96535,1.9652,1.9652,98000000.0
2008-02-06 05:38:00,1.9652,1.9653,1.9652,1.9652,39800000.0
2008-02-06 05:39:00,1.9652,1.9653,1.9652,1.9652,72800000.0
2008-02-06 05:40:00,1.9652,1.96525,1.9652,1.96525,69900000.0
2008-02-06 05:41:00,1.96525,1.9653,1.9651,1.9653,429200000.0
2008-02-06 05:42:00,1.9653,1.96535,1.96515,1.9653,20800000.0
2008-02-06 05:43:00,1.965,1.96515,1.965,1.96515,6000000.0
2008-02-06 05:44:00,1.9652,1.96535,1.9652,1.9653,57000000.0
2008-02-06 05:45:00,1.9653,1.9653,1.9652,1.96525,99400000.0
2008-02-06 05:46:00,1.9653,1.9653,1.9652,1.9652,268000000.0
2008-02-06 05:47:00,1.9652,1.9652,1.96515,1.96515,17400000.0
2008-02-06 05:48:00,1.9652,1.9652,1.96515,1.9652,81400000.0
2008-02-06 05:49:00,1.9652,1.9652,1.96515,1.9652,21400000.0
2008-02-06 05:50:00,1.9652,1.9653,1.9652,1.9652,70400000.0
2008-02-06 05:51:00,1.9652,1.9653,1.96515,1.9653,226400000.0
2008-02-06 05:52:00,1.9653,1.9653,1.9653,1.9653,99200000.0
2008-02-06 05:53:00,1.9653,1.9653,1.9653,1.9653,51600000.0
2008-02-06 05:54:00,1.96535,1.96535,1.9653,1.9653,63600000.0
2008-02-06 05:55:00,1.9653,1.9654,1.9652,1.9653,176199998.0
2008-02-06 05:56:00,1.9653,1.9653,1.9653,1.9653,13600000.0
2008-02-06 05:57:00,1.9653,1.9653,1.96495,1.96515,366500000.0
2008-02-06 05:58:00,1.96515,1.9652,1.96495,1.965,208200000.0
2008-02-06 05:59:00,1.965,1.9651,1.965,1.9651,88700000.0
2008-02-06 06:00:00,1.9651,1.9652,1.9651,1.9651,55400000.0
2008-02-06 06:01:00,1.9651,1.9651,1.9651,1.9651,31000000.0
2008-02-06 06:02:00,1.9651,1.9652,1.96505,1.9652,45400000.0
2008-02-06 06:03:00,1.9652,1.9652,1.9652,1.9652,106900000.0
2008-02-06 06:04:00,1.965,1.9651,1.965,1.9651,9000000.0
2008-02-06 06:05:00,1.9651,1.9652,1.9651,1.9652,32000000.0
2008-02-06 06:06:00,1.9651,1.9652,1.965,1.96505,177700001.0
2008-02-06 06:07:00,1.96505,1.9651,1.96505,1.9651,4800000.0
2008-02-06 06:08:00,1.96505,1.96515,1.96505,1.9651,32300000.0
2008-02-06 06:09:00,1.9651,1.96515,1.9645,1.9651,350800000.0
2008-02-06 06:10:00,1.9651,1.96515,1.9651,1.96515,16800000.0
2008-02-06 06:11:00,1.9651,1.9651,1.9647,1.9647,96600000.0
2008-02-06 06:12:00,1.9647,1.9647,1.96465,1.96465,24400000.0
2008-02-06 06:13:00,1.96475,1.96475,1.96475,1.96475,1200000.0
2008-02-06 06:14:00,1.96465,1.9647,1.96435,1.9646,282000000.0
2008-02-06 06:15:00,1.96455,1.9646,1.96455,1.9646,29000000.0
2008-02-06 06:16:00,1.9646,1.9646,1.96455,1.9646,28000000.0
2008-02-06 06:17:00,1.9646,1.9646,1.9645,1.9645,183200000.0
2008-02-06 06:18:00,1.9645,1.96455,1.9645,1.96455,95200000.0
2008-02-06 06:19:00,1.96455,1.9652,1.96455,1.9652,224700000.0
2008-02-06 06:20:00,1.9652,1.9654,1.9651,1.9651,560600000.0
2008-02-06 06:21:00,1.96515,1.9652,1.96495,1.96515,117700000.0
2008-02-06 06:22:00,1.96495,1.9652,1.96495,1.9651,50800000.0
2008-02-06 06:23:00,1.9651,1.96515,1.9651,1.9651,33600000.0
2008-02-06 06:24:00,1.9651,1.96515,1.96495,1.96505,60600000.0
2008-02-06 06:25:00,1.96505,1.9651,1.96475,1.9648,78600000.0
2008-02-06 06:26:00,1.96475,1.96475,1.96475,1.96475,27500000.0
2008-02-06 06:27:00,1.96475,1.96485,1.96475,1.96485,28100000.0
2008-02-06 06:28:00,1.96485,1.96485,1.96475,1.96475,44600000.0
2008-02-06 06:29:00,1.96475,1.9648,1.9647,1.96475,277400000.0
2008-02-06 06:30:00,1.9647,1.9649,1.9647,1.9649,117200000.0
2008-02-06 06:31:00,1.9649,1.96525,1.9649,1.96505,181300000.0
2008-02-06 06:32:00,1.9651,1.96515,1.96505,1.96515,15800000.0
2008-02-06 06:33:00,1.9651,1.96515,1.96495,1.96505,12900000.0
2008-02-06 06:34:00,1.96505,1.9653,1.96505,1.9651,57900000.0
2008-02-06 06:35:00,1.9651,1.96515,1.96495,1.96495,48800000.0
2008-02-06 06:36:00,1.96495,1.96505,1.96495,1.96505,18000000.0
2008-02-06 06:37:00,1.965,1.96505,1.965,1.965,45200000.0
2008-02-06 06:38:00,1.965,1.965,1.96495,1.96495,15000000.0
2008-02-06 06:39:00,1.96465,1.96495,1.96465,1.96495,4200000.0
2008-02-06 06:40:00,1.96465,1.96495,1.96465,1.96495,6900000.0
2008-02-06 06:41:00,1.96495,1.965,1.96475,1.9648,122400000.0
2008-02-06 06:42:00,1.96485,1.96495,1.96485,1.96495,51200000.0
2008-02-06 06:43:00,1.96495,1.96495,1.9648,1.96495,47800000.0
2008-02-06 06:44:00,1.96495,1.96495,1.96495,1.96495,44000000.0
2008-02-06 06:45:00,1.9649,1.96495,1.96485,1.96485,142600000.0
2008-02-06 06:46:00,1.9648,1.9649,1.9648,1.96485,34200000.0
2008-02-06 06:47:00,1.96485,1.965,1.96485,1.965,48200000.0
2008-02-06 06:48:00,1.965,1.965,1.96485,1.965,71800000.0
2008-02-06 06:49:00,1.965,1.965,1.96495,1.96495,28000000.0
2008-02-06 06:50:00,1.96495,1.96495,1.9648,1.9648,267099997.0
2008-02-06 06:51:00,1.9648,1.96495,1.96455,1.96455,119400000.0
2008-02-06 06:52:00,1.9647,1.96485,1.9647,1.96485,44000000.0
2008-02-06 06:53:00,1.96485,1.9649,1.9648,1.9648,207600000.0
2008-02-06 06:54:00,1.9648,1.9648,1.9647,1.9648,40000000.0
2008-02-06 06:55:00,1.9647,1.96485,1.9647,1.96485,60000000.0
2008-02-06 06:56:00,1.96485,1.96485,1.9647,1.96485,155600000.0
2008-02-06 06:57:00,1.96485,1.96485,1.96475,1.96475,54400000.0
2008-02-06 06:58:00,1.96455,1.9647,1.96455,1.9647,24200000.0
2008-02-06 06:59:00,1.9647,1.9649,1.9647,1.96485,87200000.0
2008-02-06 07:00:00,1.96485,1.96495,1.96485,1.9649,85600000.0
2008-02-06 07:01:00,1.9649,1.965,1.9647,1.965,148000000.0
2008-02-06 07:02:00,1.965,1.96505,1.9649,1.9649,51400000.0
2008-02-06 07:03:00,1.9649,1.9649,1.9647,1.9647,276800000.0
2008-02-06 07:04:00,1.9647,1.9647,1.9645,1.9645,225099999.0
2008-02-06 07:05:00,1.9645,1.9645,1.9644,1.9645,114800000.0
2008-02-06 07:06:00,1.9645,1.9645,1.9643,1.9644,178400000.0
2008-02-06 07:07:00,1.9644,1.96445,1.9644,1.96445,90400000.0
2008-02-06 07:08:00,1.96455,1.96455,1.96445,1.96455,280400001.0
2008-02-06 07:09:00,1.96455,1.96455,1.9645,1.9645,166400000.0
2008-02-06 07:10:00,1.9645,1.9645,1.9645,1.9645,12800000.0
2008-02-06 07:11:00,1.9645,1.96505,1.9644,1.965,351599999.0
2008-02-06 07:12:00,1.965,1.96505,1.965,1.96505,21800000.0
2008-02-06 07:13:00,1.965,1.96505,1.965,1.96505,16600000.0
2008-02-06 07:14:00,1.96495,1.96495,1.9648,1.9649,48400000.0
2008-02-06 07:15:00,1.9649,1.965,1.96485,1.96485,90400000.0
2008-02-06 07:16:00,1.96485,1.9649,1.9648,1.9649,106800000.0
2008-02-06 07:17:00,1.96485,1.96485,1.96485,1.96485,40000000.0
2008-02-06 07:18:00,1.96485,1.96495,1.9646,1.96485,163800000.0
2008-02-06 07:19:00,1.96485,1.9649,1.9646,1.96465,194600000.0
2008-02-06 07:20:00,1.96465,1.9649,1.96465,1.96485,227000000.0
2008-02-06 07:21:00,1.96485,1.96485,1.96485,1.96485,3000000.0
2008-02-06 07:22:00,1.9648,1.96485,1.9648,1.96485,90800000.0
2008-02-06 07:23:00,1.96485,1.9651,1.96485,1.9651,247300000.0
2008-02-06 07:24:00,1.9651,1.9652,1.9651,1.9651,350400000.0
2008-02-06 07:25:00,1.9651,1.9651,1.965,1.965,35800000.0
2008-02-06 07:26:00,1.965,1.9651,1.9648,1.9648,251000005.0
2008-02-06 07:27:00,1.9648,1.96485,1.96455,1.9647,348500000.0
2008-02-06 07:28:00,1.9647,1.96485,1.9647,1.96475,109600000.0
2008-02-06 07:29:00,1.96475,1.9648,1.9646,1.9647,289400000.0
2008-02-06 07:30:00,1.9647,1.9649,1.9647,1.9649,240100000.0
2008-02-06 07:31:00,1.9649,1.9651,1.9646,1.965,241400000.0
2008-02-06 07:32:00,1.965,1.965,1.96485,1.96485,20400000.0
2008-02-06 07:33:00,1.9649,1.965,1.9647,1.9648,138100000.0
2008-02-06 07:34:00,1.9648,1.9648,1.9647,1.9647,265300000.0
2008-02-06 07:35:00,1.9647,1.9647,1.9647,1.9647,21000000.0
2008-02-06 07:36:00,1.9647,1.9649,1.9647,1.9649,243600000.0
2008-02-06 07:37:00,1.9649,1.9649,1.9646,1.9646,122900000.0
2008-02-06 07:38:00,1.9646,1.9649,1.9645,1.9649,251200000.0
2008-02-06 07:39:00,1.9649,1.9649,1.9648,1.9648,55800000.0
2008-02-06 07:40:00,1.96475,1.965,1.96475,1.965,48400000.0
2008-02-06 07:41:00,1.965,1.965,1.965,1.965,256900000.0
2008-02-06 07:42:00,1.965,1.965,1.9647,1.9648,239899999.0
2008-02-06 07:43:00,1.9648,1.96495,1.96475,1.96495,96500000.0
2008-02-06 07:44:00,1.96495,1.96495,1.9648,1.9648,172799998.0
2008-02-06 07:45:00,1.9648,1.965,1.9648,1.965,132600000.0
2008-02-06 07:46:00,1.9649,1.965,1.9649,1.965,28400000.0
2008-02-06 07:47:00,1.965,1.965,1.9649,1.965,127600000.0
2008-02-06 07:48:00,1.965,1.965,1.965,1.965,121200001.0
2008-02-06 07:49:00,1.965,1.965,1.965,1.965,64800000.0
2008-02-06 07:50:00,1.965,1.9651,1.96485,1.96485,79800000.0
2008-02-06 07:51:00,1.9649,1.9652,1.9649,1.9651,312900002.0
2008-02-06 07:52:00,1.965,1.96505,1.965,1.965,44800000.0
2008-02-06 07:53:00,1.965,1.965,1.96495,1.96495,41300000.0
2008-02-06 07:54:00,1.96495,1.96495,1.96495,1.96495,60600000.0
2008-02-06 07:55:00,1.96495,1.9651,1.9639,1.9639,261600000.0
2008-02-06 07:56:00,1.9639,1.9644,1.96385,1.9641,327100000.0
2008-02-06 07:57:00,1.9641,1.9642,1.9637,1.9641,186400000.0
2008-02-06 07:58:00,1.9641,1.9644,1.96405,1.9643,149600000.0
2008-02-06 07:59:00,1.9643,1.9643,1.964,1.9641,94600000.0
2008-02-06 08:00:00,1.9641,1.9643,1.96405,1.9643,67200000.0
2008-02-06 08:01:00,1.9643,1.9645,1.9642,1.9645,136900000.0
2008-02-06 08:02:00,1.9645,1.96485,1.9645,1.96485,131300000.0
2008-02-06 08:03:00,1.96485,1.96495,1.96485,1.96495,63300000.0
2008-02-06 08:04:00,1.96495,1.96535,1.96495,1.96515,286100000.0
2008-02-06 08:05:00,1.9652,1.9654,1.9652,1.9654,151300000.0
2008-02-06 08:06:00,1.9653,1.9655,1.96525,1.9653,104600000.0
2008-02-06 08:07:00,1.9653,1.9653,1.96505,1.96515,289300000.0
2008-02-06 08:08:00,1.96515,1.9653,1.96505,1.96515,184500000.0
2008-02-06 08:09:00,1.9653,1.9654,1.9653,1.96535,73900000.0
2008-02-06 08:10:00,1.96535,1.9654,1.96535,1.9654,68400000.0
2008-02-06 08:11:00,1.9654,1.9656,1.9654,1.9655,98200000.0
2008-02-06 08:12:00,1.9655,1.9656,1.96545,1.9655,70100000.0
2008-02-06 08:13:00,1.96545,1.9656,1.9654,1.9654,179100000.0
2008-02-06 08:14:00,1.9654,1.9654,1.9649,1.96505,161100000.0
2008-02-06 08:15:00,1.96505,1.96505,1.9649,1.965,153700000.0
2008-02-06 08:16:00,1.965,1.965,1.9649,1.965,85100000.0
2008-02-06 08:17:00,1.965,1.965,1.96465,1.9648,248500000.0
2008-02-06 08:18:00,1.9648,1.9649,1.9648,1.96485,102000000.0
2008-02-06 08:19:00,1.96485,1.96485,1.9648,1.9648,120600000.0
2008-02-06 08:20:00,1.9648,1.96505,1.96475,1.9649,182800000.0
2008-02-06 08:21:00,1.9649,1.96535,1.9649,1.96505,127600000.0
2008-02-06 08:22:00,1.96505,1.9652,1.965,1.9652,17400000.0
2008-02-06 08:23:00,1.9652,1.96525,1.96515,1.96525,60900000.0
2008-02-06 08:24:00,1.9653,1.9661,1.9653,1.9661,158700000.0
2008-02-06 08:25:00,1.9661,1.9662,1.9655,1.9656,159000000.0
2008-02-06 08:26:00,1.9656,1.966,1.9655,1.9658,208800000.0
2008-02-06 08:27:00,1.9658,1.966,1.96575,1.9658,97400000.0
2008-02-06 08:28:00,1.9658,1.96595,1.9658,1.96595,26200000.0
2008-02-06 08:29:00,1.96595,1.96595,1.96585,1.96585,64800000.0
2008-02-06 08:30:00,1.96585,1.96595,1.9658,1.96585,46200000.0
2008-02-06 08:31:00,1.9658,1.96595,1.9658,1.96585,42800000.0
2008-02-06 08:32:00,1.96585,1.96595,1.9658,1.96585,43500000.0
2008-02-06 08:33:00,1.9658,1.9658,1.9658,1.9658,1000000.0
2008-02-06 08:34:00,1.9658,1.9661,1.9658,1.966,132300000.0
2008-02-06 08:35:00,1.966,1.9661,1.96585,1.9661,107800000.0
2008-02-06 08:36:00,1.9661,1.9662,1.96545,1.9658,88300000.0
2008-02-06 08:37:00,1.9658,1.9658,1.9653,1.9656,210200000.0
2008-02-06 08:38:00,1.9656,1.96565,1.9653,1.9655,127800000.0
2008-02-06 08:39:00,1.9654,1.96545,1.9654,1.96545,54800000.0
2008-02-06 08:40:00,1.9654,1.9654,1.9652,1.9652,111200000.0
2008-02-06 08:41:00,1.9653,1.9653,1.9652,1.9652,23400000.0
2008-02-06 08:42:00,1.9652,1.9654,1.9652,1.9654,100600000.0
2008-02-06 08:43:00,1.9653,1.9654,1.96515,1.96515,89600000.0
2008-02-06 08:44:00,1.96505,1.96525,1.9649,1.96505,61400000.0
2008-02-06 08:45:00,1.96505,1.96505,1.965,1.965,30000000.0
2008-02-06 08:46:00,1.965,1.965,1.96485,1.96485,118900000.0
2008-02-06 08:47:00,1.96485,1.9649,1.9648,1.9649,44200000.0
2008-02-06 08:48:00,1.9648,1.9651,1.9648,1.96505,19700000.0
2008-02-06 08:49:00,1.96505,1.96505,1.965,1.965,68600000.0
2008-02-06 08:50:00,1.965,1.965,1.965,1.965,61400000.0
2008-02-06 08:51:00,1.965,1.965,1.9649,1.9649,137800000.0
2008-02-06 08:52:00,1.9649,1.9652,1.96485,1.96485,125600000.0
2008-02-06 08:53:00,1.96485,1.96555,1.96485,1.96555,164700000.0
2008-02-06 08:54:00,1.96535,1.9656,1.9652,1.96535,117000000.0
2008-02-06 08:55:00,1.96535,1.9656,1.96535,1.9656,23000000.0
2008-02-06 08:56:00,1.9656,1.9656,1.9655,1.9656,43600000.0
2008-02-06 08:57:00,1.96565,1.9658,1.96535,1.96535,80600000.0
2008-02-06 08:58:00,1.96535,1.96535,1.9647,1.9648,86400000.0
2008-02-06 08:59:00,1.9648,1.96485,1.9645,1.96465,58200000.0
2008-02-06 09:00:00,1.96465,1.96465,1.9639,1.9642,104700000.0
2008-02-06 09:01:00,1.9641,1.9641,1.9635,1.96385,90300000.0
2008-02-06 09:02:00,1.96385,1.96475,1.96375,1.9647,125000000.0
2008-02-06 09:03:00,1.9647,1.9648,1.9645,1.96465,152600000.0
2008-02-06 09:04:00,1.96465,1.96465,1.9645,1.9645,212500000.0
2008-02-06 09:05:00,1.9645,1.9645,1.9639,1.9641,196700000.0
2008-02-06 09:06:00,1.9641,1.9646,1.9641,1.9646,128100000.0
2008-02-06 09:07:00,1.9646,1.9651,1.9645,1.9651,189500000.0
2008-02-06 09:08:00,1.9651,1.96545,1.96455,1.96455,197700000.0
2008-02-06 09:09:00,1.96455,1.96475,1.96435,1.9644,97700000.0
2008-02-06 09:10:00,1.96435,1.96455,1.96425,1.96425,164100000.0
2008-02-06 09:11:00,1.9642,1.9643,1.96415,1.9643,136300000.0
2008-02-06 09:12:00,1.9643,1.96485,1.96425,1.96475,134000000.0
2008-02-06 09:13:00,1.96475,1.9648,1.96435,1.96435,124100000.0
2008-02-06 09:14:00,1.96435,1.9651,1.96435,1.965,183600000.0
2008-02-06 09:15:00,1.965,1.96505,1.9649,1.9649,106300000.0
2008-02-06 09:16:00,1.9649,1.9657,1.9649,1.9652,196900000.0
2008-02-06 09:17:00,1.9652,1.96555,1.96515,1.9655,188100000.0
2008-02-06 09:18:00,1.9655,1.9655,1.96525,1.96525,104500000.0
2008-02-06 09:19:00,1.96525,1.9653,1.96525,1.96525,60200000.0
2008-02-06 09:20:00,1.96525,1.9653,1.96475,1.9648,106000000.0
2008-02-06 09:21:00,1.9648,1.96505,1.96475,1.9648,166800000.0
2008-02-06 09:22:00,1.9648,1.96485,1.96465,1.9647,91200000.0
2008-02-06 09:23:00,1.9647,1.9647,1.96365,1.96385,127500000.0
2008-02-06 09:24:00,1.96385,1.96395,1.96365,1.9637,138300000.0
2008-02-06 09:25:00,1.9637,1.96375,1.96285,1.9632,303200000.0
2008-02-06 09:26:00,1.9632,1.9634,1.96215,1.9626,216100000.0
2008-02-06 09:27:00,1.9626,1.963,1.9625,1.9627,140000000.0
2008-02-06 09:28:00,1.9627,1.9628,1.9625,1.9628,142100000.0
2008-02-06 09:29:00,1.9628,1.9628,1.9625,1.96265,129600000.0
2008-02-06 09:30:00,1.9626,1.96285,1.9626,1.9626,121700000.0
2008-02-06 09:31:00,1.9625,1.96265,1.9623,1.9624,163400000.0
2008-02-06 09:32:00,1.9624,1.9628,1.9624,1.96265,128700000.0
2008-02-06 09:33:00,1.96265,1.9628,1.9625,1.9625,94700000.0
2008-02-06 09:34:00,1.9625,1.963,1.9625,1.9627,109200000.0
2008-02-06 09:35:00,1.9627,1.9627,1.9626,1.9626,44300000.0
2008-02-06 09:36:00,1.9626,1.9627,1.9624,1.9626,133300000.0
2008-02-06 09:37:00,1.96265,1.96265,1.9625,1.9626,88200000.0
2008-02-06 09:38:00,1.9626,1.9626,1.9621,1.96225,178900000.0
2008-02-06 09:39:00,1.96225,1.96225,1.96185,1.9619,215500000.0
2008-02-06 09:40:00,1.9619,1.9619,1.96115,1.96125,121200000.0
2008-02-06 09:41:00,1.96125,1.96135,1.96095,1.96105,146900000.0
2008-02-06 09:42:00,1.96105,1.96135,1.96105,1.96125,103600000.0
2008-02-06 09:43:00,1.96125,1.96125,1.96045,1.96085,263700001.0
2008-02-06 09:44:00,1.96085,1.96085,1.9603,1.96035,249700000.0
2008-02-06 09:45:00,1.96035,1.96075,1.96005,1.96015,219500000.0
2008-02-06 09:46:00,1.9602,1.9602,1.95955,1.9597,276900000.0
2008-02-06 09:47:00,1.9597,1.9599,1.9594,1.9598,215800000.0
2008-02-06 09:48:00,1.9599,1.96025,1.9597,1.95975,143700000.0
2008-02-06 09:49:00,1.95975,1.9609,1.95975,1.9607,144800000.0
2008-02-06 09:50:00,1.9607,1.9607,1.9598,1.9598,361900000.0
2008-02-06 09:51:00,1.9598,1.9598,1.9589,1.9591,350200000.0
2008-02-06 09:52:00,1.9591,1.95915,1.95875,1.95895,146800000.0
2008-02-06 09:53:00,1.95895,1.95895,1.9578,1.95815,357700001.0
2008-02-06 09:54:00,1.95815,1.95825,1.95775,1.9582,399550000.0
2008-02-06 09:55:00,1.9582,1.95855,1.9581,1.9581,224200000.0
2008-02-06 09:56:00,1.9581,1.9581,1.95755,1.9578,507300000.0
2008-02-06 09:57:00,1.9578,1.95835,1.9578,1.958,241400000.0
2008-02-06 09:58:00,1.958,1.958,1.9579,1.958,190599999.0
2008-02-06 09:59:00,1.958,1.958,1.9575,1.95785,208500000.0
2008-02-06 10:00:00,1.95785,1.95835,1.95775,1.9583,303500000.0
2008-02-06 10:01:00,1.95825,1.95845,1.95815,1.95845,363000000.0
2008-02-06 10:02:00,1.95845,1.95905,1.95845,1.95885,709675000.0
2008-02-06 10:03:00,1.95885,1.95955,1.95885,1.95905,439800000.0
2008-02-06 10:04:00,1.95905,1.95935,1.95895,1.9591,483500000.0
2008-02-06 10:05:00,1.9591,1.95945,1.9591,1.95945,94600000.0
2008-02-06 10:06:00,1.95945,1.9596,1.9592,1.95925,445799999.0
2008-02-06 10:07:00,1.95925,1.9593,1.95865,1.95875,426599999.0
2008-02-06 10:08:00,1.9588,1.95885,1.95855,1.9586,557600000.0
2008-02-06 10:09:00,1.9586,1.95865,1.95765,1.95765,293400000.0
2008-02-06 10:10:00,1.95765,1.95805,1.9574,1.958,630500000.0
2008-02-06 10:11:00,1.958,1.958,1.95755,1.95755,1066899998.0
2008-02-06 10:12:00,1.95755,1.95765,1.9572,1.95755,1081499997.0
2008-02-06 10:13:00,1.95755,1.95755,1.95615,1.95665,707000000.0
2008-02-06 10:14:00,1.9567,1.95675,1.9562,1.9563,298600000.0
2008-02-06 10:15:00,1.95635,1.9567,1.9559,1.95665,209100000.0
2008-02-06 10:16:00,1.95665,1.9573,1.95655,1.9572,522100000.0
2008-02-06 10:17:00,1.95725,1.95725,1.9563,1.9567,273100000.0
2008-02-06 10:18:00,1.9569,1.9569,1.9559,1.95605,221000000.0
2008-02-06 10:19:00,1.95605,1.95615,1.9558,1.9559,192400000.0
2008-02-06 10:20:00,1.9559,1.95595,1.95565,1.95575,145700000.0
2008-02-06 10:21:00,1.95575,1.95575,1.95535,1.9555,155500000.0
2008-02-06 10:22:00,1.9555,1.95595,1.9555,1.9557,242500000.0
2008-02-06 10:23:00,1.9557,1.95615,1.9557,1.9561,163200000.0
2008-02-06 10:24:00,1.9561,1.95685,1.9559,1.95685,187500000.0
2008-02-06 10:25:00,1.95685,1.9573,1.95675,1.9571,340300000.0
2008-02-06 10:26:00,1.9571,1.9572,1.95695,1.95715,405200000.0
2008-02-06 10:27:00,1.95715,1.95735,1.957,1.9572,284100000.0
2008-02-06 10:28:00,1.9572,1.9573,1.9567,1.9572,297600000.0
2008-02-06 10:29:00,1.9572,1.95735,1.957,1.9572,238000000.0
2008-02-06 10:30:00,1.9572,1.9578,1.957,1.9574,422700000.0
2008-02-06 10:31:00,1.9574,1.95775,1.95715,1.95715,436299999.0
2008-02-06 10:32:00,1.95715,1.95735,1.9571,1.9573,382400000.0
2008-02-06 10:33:00,1.9573,1.9578,1.9573,1.95765,309800000.0
2008-02-06 10:34:00,1.95765,1.95805,1.95745,1.95745,281600000.0
2008-02-06 10:35:00,1.95745,1.9575,1.9566,1.9566,329200000.0
2008-02-06 10:36:00,1.9566,1.95695,1.95615,1.95675,186000000.0
2008-02-06 10:37:00,1.95675,1.9568,1.9553,1.9556,455200000.0
2008-02-06 10:38:00,1.95565,1.95655,1.95565,1.95655,191700000.0
2008-02-06 10:39:00,1.95645,1.9573,1.95645,1.95725,165100000.0
2008-02-06 10:40:00,1.95725,1.95825,1.95715,1.95815,243300000.0
2008-02-06 10:41:00,1.95805,1.95825,1.9579,1.958,513500000.0
2008-02-06 10:42:00,1.958,1.9581,1.9578,1.95805,138400000.0
2008-02-06 10:43:00,1.95805,1.9582,1.95785,1.95805,110300000.0
2008-02-06 10:44:00,1.95805,1.9581,1.9577,1.95775,110100000.0
2008-02-06 10:45:00,1.95775,1.95805,1.9576,1.95795,141900000.0
2008-02-06 10:46:00,1.95795,1.95815,1.9578,1.9581,135900000.0
2008-02-06 10:47:00,1.9581,1.95895,1.95805,1.95885,67600000.0
2008-02-06 10:48:00,1.95885,1.95885,1.95865,1.95875,238300000.0
2008-02-06 10:49:00,1.95875,1.95915,1.9587,1.9588,191900000.0
2008-02-06 10:50:00,1.9588,1.95895,1.95865,1.9589,91100000.0
2008-02-06 10:51:00,1.9589,1.9597,1.95875,1.95965,210799999.0
2008-02-06 10:52:00,1.95965,1.9598,1.9593,1.9594,125900000.0
2008-02-06 10:53:00,1.9594,1.9595,1.9592,1.95935,181500000.0
2008-02-06 10:54:00,1.95935,1.9594,1.95875,1.95905,318100000.0
2008-02-06 10:55:00,1.95905,1.95905,1.95895,1.959,143000000.0
2008-02-06 10:56:00,1.959,1.95915,1.9589,1.95915,123900000.0
2008-02-06 10:57:00,1.95915,1.9598,1.95915,1.9595,206200000.0
2008-02-06 10:58:00,1.9595,1.95965,1.9594,1.9596,255700000.0
2008-02-06 10:59:00,1.9596,1.95975,1.9595,1.95975,336900000.0
2008-02-06 11:00:00,1.95985,1.96065,1.9593,1.96,391700000.0
2008-02-06 11:01:00,1.96,1.9602,1.9597,1.9601,283300000.0
2008-02-06 11:02:00,1.9601,1.96015,1.96,1.96,349300000.0
2008-02-06 11:03:00,1.96,1.9606,1.96,1.9601,350900000.0
2008-02-06 11:04:00,1.9601,1.9615,1.9601,1.9608,334150000.0
2008-02-06 11:05:00,1.9608,1.9608,1.9606,1.9607,210840000.0
2008-02-06 11:06:00,1.9607,1.9607,1.9606,1.9606,154000000.0
2008-02-06 11:07:00,1.9606,1.9607,1.96035,1.96055,209300000.0
2008-02-06 11:08:00,1.96065,1.96135,1.9605,1.9613,314700000.0
2008-02-06 11:09:00,1.9613,1.9613,1.9611,1.9611,108650000.0
2008-02-06 11:10:00,1.9611,1.96115,1.96095,1.9611,191200000.0
2008-02-06 11:11:00,1.9611,1.9611,1.96055,1.9609,142000000.0
2008-02-06 11:12:00,1.9609,1.9609,1.96045,1.96065,96000000.0
2008-02-06 11:13:00,1.96055,1.96055,1.96015,1.96015,161400000.0
2008-02-06 11:14:00,1.96015,1.96025,1.9598,1.9599,110500000.0
2008-02-06 11:15:00,1.9599,1.96035,1.9599,1.9599,133400000.0
2008-02-06 11:16:00,1.9599,1.9599,1.9597,1.9597,142700000.0
2008-02-06 11:17:00,1.9597,1.95975,1.95945,1.9596,127700000.0
2008-02-06 11:18:00,1.9596,1.95965,1.95955,1.95965,91400000.0
2008-02-06 11:19:00,1.95965,1.9602,1.95965,1.95985,73200000.0
2008-02-06 11:20:00,1.95985,1.95985,1.95965,1.95975,79600000.0
2008-02-06 11:21:00,1.95975,1.9603,1.95975,1.9599,119400000.0
2008-02-06 11:22:00,1.9599,1.96,1.9599,1.96,44200000.0
2008-02-06 11:23:00,1.96,1.96,1.9598,1.9599,82100000.0
2008-02-06 11:24:00,1.9599,1.9603,1.9599,1.96025,143500000.0
2008-02-06 11:25:00,1.9603,1.96055,1.96025,1.96035,121700000.0
2008-02-06 11:26:00,1.96035,1.9604,1.9602,1.9603,73300000.0
2008-02-06 11:27:00,1.9603,1.9603,1.9602,1.9603,53700000.0
2008-02-06 11:28:00,1.9603,1.9607,1.9602,1.9605,186400000.0
2008-02-06 11:29:00,1.9605,1.96095,1.96045,1.9607,202000000.0
2008-02-06 11:30:00,1.96055,1.96075,1.96055,1.9606,102000000.0
2008-02-06 11:31:00,1.96065,1.9608,1.96065,1.9607,64800000.0
2008-02-06 11:32:00,1.9607,1.96085,1.96065,1.9607,58900000.0
2008-02-06 11:33:00,1.9607,1.9607,1.9604,1.96055,91400000.0
2008-02-06 11:34:00,1.96055,1.9606,1.9605,1.9605,74100000.0
2008-02-06 11:35:00,1.9605,1.96055,1.96005,1.96005,168200000.0
2008-02-06 11:36:00,1.96005,1.9602,1.95975,1.95985,186800000.0
2008-02-06 11:37:00,1.9599,1.9599,1.95955,1.95965,246000000.0
2008-02-06 11:38:00,1.9596,1.9596,1.95905,1.95925,297300000.0
2008-02-06 11:39:00,1.95925,1.95985,1.95925,1.95965,476700000.0
2008-02-06 11:40:00,1.95965,1.95965,1.95935,1.95955,503500000.0
2008-02-06 11:41:00,1.95955,1.96,1.95925,1.95995,393800000.0
2008-02-06 11:42:00,1.95995,1.96015,1.95915,1.95925,471200000.0
2008-02-06 11:43:00,1.95925,1.95945,1.95905,1.95915,369300000.0
2008-02-06 11:44:00,1.95915,1.95915,1.95865,1.95915,393400000.0
2008-02-06 11:45:00,1.9592,1.95925,1.95835,1.95835,339400000.0
2008-02-06 11:46:00,1.9583,1.95835,1.9578,1.9581,449000000.0
2008-02-06 11:47:00,1.9581,1.9582,1.9578,1.95805,146600000.0
2008-02-06 11:48:00,1.95805,1.95845,1.958,1.95845,351600000.0
2008-02-06 11:49:00,1.95845,1.95875,1.95845,1.95865,283200000.0
2008-02-06 11:50:00,1.95865,1.95865,1.95785,1.95785,373800000.0
2008-02-06 11:51:00,1.95785,1.9582,1.95785,1.95815,357100000.0
2008-02-06 11:52:00,1.95815,1.95835,1.95785,1.9581,351600000.0
2008-02-06 11:53:00,1.9581,1.95835,1.958,1.95835,324400000.0
2008-02-06 11:54:00,1.95825,1.95825,1.95815,1.95825,238700000.0
2008-02-06 11:55:00,1.95825,1.9584,1.95825,1.95835,140500000.0
2008-02-06 11:56:00,1.9584,1.95895,1.9584,1.95895,507300000.0
2008-02-06 11:57:00,1.95895,1.95895,1.95825,1.95835,420499999.0
2008-02-06 11:58:00,1.95835,1.95855,1.95825,1.9584,174500000.0
2008-02-06 11:59:00,1.9584,1.95855,1.95815,1.9585,332700003.0
2008-02-06 12:00:00,1.9585,1.95885,1.95845,1.95885,333000000.0
2008-02-06 12:01:00,1.95885,1.95885,1.95865,1.95875,276600000.0
2008-02-06 12:02:00,1.95875,1.95885,1.95825,1.95835,348200000.0
2008-02-06 12:03:00,1.95835,1.95835,1.95825,1.95835,133800000.0
2008-02-06 12:04:00,1.95835,1.95835,1.95825,1.9583,19700000.0
2008-02-06 12:05:00,1.95825,1.95885,1.95825,1.95865,217100001.0
2008-02-06 12:06:00,1.95865,1.9592,1.95855,1.9586,380300000.0
2008-02-06 12:07:00,1.9586,1.95865,1.95835,1.9586,149700000.0
2008-02-06 12:08:00,1.9586,1.95865,1.9585,1.9585,105200000.0
2008-02-06 12:09:00,1.95855,1.95865,1.95855,1.9586,70400000.0
2008-02-06 12:10:00,1.95855,1.95855,1.95815,1.95835,234500000.0
2008-02-06 12:11:00,1.95835,1.95835,1.95815,1.95825,183900000.0
2008-02-06 12:12:00,1.95825,1.95845,1.95825,1.95825,100600000.0
2008-02-06 12:13:00,1.9582,1.95835,1.9582,1.9583,38400000.0
2008-02-06 12:14:00,1.9583,1.9583,1.9583,1.9583,18600000.0
2008-02-06 12:15:00,1.9583,1.9583,1.95805,1.95815,95500000.0
2008-02-06 12:16:00,1.95815,1.95815,1.9579,1.958,131100000.0
2008-02-06 12:17:00,1.95795,1.95795,1.95715,1.95755,285700000.0
2008-02-06 12:18:00,1.9574,1.9574,1.95735,1.95735,15800000.0
2008-02-06 12:19:00,1.95735,1.95735,1.95705,1.95725,188500000.0
2008-02-06 12:20:00,1.95725,1.9573,1.95705,1.95705,143700000.0
2008-02-06 12:21:00,1.95705,1.9571,1.95705,1.95705,117100000.0
2008-02-06 12:22:00,1.95705,1.95735,1.95705,1.9572,40600000.0
2008-02-06 12:23:00,1.9573,1.9585,1.9573,1.9583,282500000.0
2008-02-06 12:24:00,1.9583,1.9586,1.9579,1.95795,215800000.0
2008-02-06 12:25:00,1.95795,1.95795,1.9574,1.9574,226400000.0
2008-02-06 12:26:00,1.95735,1.95745,1.95715,1.9574,127300000.0
2008-02-06 12:27:00,1.95745,1.95755,1.9574,1.9575,120900000.0
2008-02-06 12:28:00,1.9575,1.9576,1.95745,1.95755,137400000.0
2008-02-06 12:29:00,1.95755,1.9578,1.95745,1.9577,294200000.0
2008-02-06 12:30:00,1.9577,1.9578,1.95755,1.95765,152600000.0
2008-02-06 12:31:00,1.95765,1.9577,1.95735,1.9574,136400000.0
2008-02-06 12:32:00,1.9574,1.95745,1.95735,1.9574,92000000.0
2008-02-06 12:33:00,1.9574,1.95865,1.95735,1.9586,208100000.0
2008-02-06 12:34:00,1.9586,1.95865,1.95835,1.95835,276900000.0
2008-02-06 12:35:00,1.95835,1.95865,1.95835,1.9585,253200000.0
2008-02-06 12:36:00,1.9585,1.9585,1.95795,1.958,149000000.0
2008-02-06 12:37:00,1.958,1.9582,1.95775,1.9579,179800000.0
2008-02-06 12:38:00,1.9579,1.95805,1.95775,1.958,128200000.0
2008-02-06 12:39:00,1.958,1.9581,1.95785,1.958,45200000.0
2008-02-06 12:40:00,1.958,1.9582,1.958,1.95805,43800000.0
2008-02-06 12:41:00,1.95805,1.9581,1.95785,1.95795,142500000.0
2008-02-06 12:42:00,1.95795,1.95795,1.95765,1.9579,104800000.0
2008-02-06 12:43:00,1.95795,1.95795,1.9577,1.9578,59500000.0
2008-02-06 12:44:00,1.95785,1.95835,1.95785,1.9583,137700000.0
2008-02-06 12:45:00,1.9583,1.95835,1.95815,1.95825,85400000.0
2008-02-06 12:46:00,1.95825,1.9583,1.95825,1.9583,56200000.0
2008-02-06 12:47:00,1.9583,1.9584,1.95795,1.95815,191100000.0
2008-02-06 12:48:00,1.95815,1.9582,1.958,1.95805,96400000.0
2008-02-06 12:49:00,1.95805,1.95805,1.95795,1.95795,26000000.0
2008-02-06 12:50:00,1.95795,1.95795,1.95775,1.9578,128200000.0
2008-02-06 12:51:00,1.9578,1.9579,1.9577,1.95785,86300000.0
2008-02-06 12:52:00,1.95785,1.95785,1.9577,1.95775,60000000.0
2008-02-06 12:53:00,1.95775,1.95775,1.95745,1.95775,111400000.0
2008-02-06 12:54:00,1.95775,1.95775,1.95765,1.9577,65400000.0
2008-02-06 12:55:00,1.9577,1.9578,1.9576,1.95775,72700000.0
2008-02-06 12:56:00,1.95775,1.95775,1.95745,1.9577,97400000.0
2008-02-06 12:57:00,1.9577,1.95795,1.9577,1.9579,50700000.0
2008-02-06 12:58:00,1.9579,1.9579,1.9575,1.95755,111400000.0
2008-02-06 12:59:00,1.9576,1.9579,1.9576,1.9578,108200000.0
2008-02-06 13:00:00,1.9578,1.95795,1.9578,1.9579,87600000.0
2008-02-06 13:01:00,1.9579,1.9579,1.95765,1.95775,119100000.0
2008-02-06 13:02:00,1.95775,1.95805,1.95775,1.95805,213100000.0
2008-02-06 13:03:00,1.95805,1.9581,1.9579,1.95795,123600000.0
2008-02-06 13:04:00,1.958,1.95825,1.9579,1.9582,162100000.0
2008-02-06 13:05:00,1.9582,1.9584,1.95815,1.9583,94600000.0
2008-02-06 13:06:00,1.9583,1.95835,1.95815,1.95825,197200000.0
2008-02-06 13:07:00,1.95825,1.9584,1.9582,1.9584,62200000.0
2008-02-06 13:08:00,1.95835,1.95865,1.9583,1.9585,103700000.0
2008-02-06 13:09:00,1.9585,1.9586,1.95845,1.95855,77100000.0
2008-02-06 13:10:00,1.95855,1.9592,1.95845,1.9592,334900000.0
2008-02-06 13:11:00,1.9592,1.9592,1.95875,1.95885,203600000.0
2008-02-06 13:12:00,1.95885,1.95895,1.9588,1.9589,108900000.0
2008-02-06 13:13:00,1.9589,1.95905,1.9588,1.95885,435600001.0
2008-02-06 13:14:00,1.95885,1.9589,1.95875,1.95885,453800005.0
2008-02-06 13:15:00,1.95885,1.95925,1.95885,1.9591,554000000.0
2008-02-06 13:16:00,1.9591,1.95965,1.9591,1.95965,361500000.0
2008-02-06 13:17:00,1.95965,1.95975,1.95945,1.95975,284400000.0
2008-02-06 13:18:00,1.95975,1.95995,1.95955,1.95975,311300000.0
2008-02-06 13:19:00,1.95975,1.9599,1.95945,1.95955,404200000.0
2008-02-06 13:20:00,1.95955,1.95955,1.95935,1.9595,143400000.0
2008-02-06 13:21:00,1.95945,1.95945,1.95885,1.95885,256700000.0
2008-02-06 13:22:00,1.95885,1.95885,1.9583,1.9583,210500000.0
2008-02-06 13:23:00,1.9583,1.95845,1.9583,1.9584,131600000.0
2008-02-06 13:24:00,1.9584,1.9584,1.95835,1.95835,17700000.0
2008-02-06 13:25:00,1.95835,1.9584,1.9581,1.9584,137500000.0
2008-02-06 13:26:00,1.9584,1.95865,1.9584,1.9586,134300000.0
2008-02-06 13:27:00,1.9586,1.9586,1.9584,1.9585,147600000.0
2008-02-06 13:28:00,1.9585,1.9586,1.958,1.95805,223500000.0
2008-02-06 13:29:00,1.95805,1.95815,1.9579,1.95795,225300000.0
2008-02-06 13:30:00,1.95795,1.95825,1.95795,1.95815,202300000.0
2008-02-06 13:31:00,1.95815,1.95815,1.95795,1.95815,160750000.0
2008-02-06 13:32:00,1.95815,1.9583,1.95815,1.95825,335700000.0
2008-02-06 13:33:00,1.9583,1.95835,1.95825,1.9583,137600000.0
2008-02-06 13:34:00,1.9583,1.95835,1.9583,1.9583,49900000.0
2008-02-06 13:35:00,1.9583,1.95865,1.9583,1.9586,221300000.0
2008-02-06 13:36:00,1.9586,1.95915,1.9585,1.95905,244500000.0
2008-02-06 13:37:00,1.95905,1.9592,1.95905,1.9591,184850000.0
2008-02-06 13:38:00,1.9591,1.95935,1.9591,1.95925,149500000.0
2008-02-06 13:39:00,1.95925,1.95935,1.9589,1.95905,253200000.0
2008-02-06 13:40:00,1.95905,1.95905,1.95855,1.9587,255800000.0
2008-02-06 13:41:00,1.9587,1.9587,1.9582,1.9585,141200000.0
2008-02-06 13:42:00,1.9585,1.9585,1.95835,1.9585,130900000.0
2008-02-06 13:43:00,1.9585,1.9585,1.9584,1.9585,59100000.0
2008-02-06 13:44:00,1.9585,1.95865,1.9584,1.95855,202200000.0
2008-02-06 13:45:00,1.95855,1.95875,1.95835,1.9585,202300000.0
2008-02-06 13:46:00,1.9585,1.95865,1.9585,1.9586,81100000.0
2008-02-06 13:47:00,1.95855,1.9587,1.9584,1.9587,129100000.0
2008-02-06 13:48:00,1.9587,1.9588,1.95855,1.9588,304800000.0
2008-02-06 13:49:00,1.9588,1.95965,1.95875,1.9594,239200000.0
2008-02-06 13:50:00,1.9594,1.95955,1.95915,1.95915,222900000.0
2008-02-06 13:51:00,1.95915,1.9593,1.95915,1.9593,96400000.0
2008-02-06 13:52:00,1.9593,1.95935,1.95925,1.95935,45600000.0
2008-02-06 13:53:00,1.95935,1.95935,1.9593,1.95935,21000000.0
2008-02-06 13:54:00,1.9593,1.9596,1.9593,1.95955,43000000.0
2008-02-06 13:55:00,1.95955,1.9597,1.95945,1.95955,76300000.0
2008-02-06 13:56:00,1.9596,1.95965,1.9595,1.95955,141200000.0
2008-02-06 13:57:00,1.95955,1.95985,1.95955,1.9597,113800000.0
2008-02-06 13:58:00,1.95965,1.95985,1.95925,1.95925,313300000.0
2008-02-06 13:59:00,1.95925,1.95945,1.9591,1.95935,133900000.0
2008-02-06 14:00:00,1.95935,1.9595,1.95915,1.95915,148500000.0
2008-02-06 14:01:00,1.95915,1.9592,1.9588,1.9589,130400000.0
2008-02-06 14:02:00,1.9589,1.95895,1.95885,1.9589,88300000.0
2008-02-06 14:03:00,1.9589,1.9589,1.95865,1.95865,168100000.0
2008-02-06 14:04:00,1.95865,1.95875,1.9586,1.95875,121900000.0
2008-02-06 14:05:00,1.95875,1.9588,1.95865,1.9588,90900000.0
2008-02-06 14:06:00,1.9588,1.959,1.9588,1.959,49300000.0
2008-02-06 14:07:00,1.959,1.959,1.9588,1.9588,79100000.0
2008-02-06 14:08:00,1.9588,1.9588,1.9587,1.9588,50000000.0
2008-02-06 14:09:00,1.95875,1.9588,1.95835,1.9585,180600000.0
2008-02-06 14:10:00,1.9585,1.9588,1.9584,1.95865,173600000.0
2008-02-06 14:11:00,1.95865,1.95865,1.9584,1.95855,153100000.0
2008-02-06 14:12:00,1.95855,1.95855,1.95845,1.9585,33300000.0
2008-02-06 14:13:00,1.9585,1.95865,1.95845,1.9585,38600000.0
2008-02-06 14:14:00,1.9585,1.95865,1.9585,1.95865,29500000.0
2008-02-06 14:15:00,1.95865,1.95865,1.95835,1.95845,171200000.0
2008-02-06 14:16:00,1.95845,1.9587,1.95845,1.9585,95900000.0
2008-02-06 14:17:00,1.9585,1.9585,1.9584,1.9585,130400000.0
2008-02-06 14:18:00,1.9585,1.9585,1.95825,1.95825,164200000.0
2008-02-06 14:19:00,1.95825,1.9583,1.95815,1.9583,249300000.0
2008-02-06 14:20:00,1.95835,1.9584,1.95815,1.95825,234300000.0
2008-02-06 14:21:00,1.95825,1.9583,1.95815,1.9583,157499998.0
2008-02-06 14:22:00,1.9583,1.9583,1.9579,1.95795,167900000.0
2008-02-06 14:23:00,1.958,1.95805,1.95775,1.95795,219900000.0
2008-02-06 14:24:00,1.958,1.95815,1.95765,1.9579,263500000.0
2008-02-06 14:25:00,1.95795,1.95825,1.95785,1.95825,196700000.0
2008-02-06 14:26:00,1.95825,1.95845,1.95775,1.95785,479800000.0
2008-02-06 14:27:00,1.95785,1.95805,1.95765,1.95765,208900000.0
2008-02-06 14:28:00,1.95765,1.95765,1.95725,1.9574,247700000.0
2008-02-06 14:29:00,1.9574,1.95775,1.9574,1.95775,139000000.0
2008-02-06 14:30:00,1.95775,1.9578,1.95735,1.95755,206600000.0
2008-02-06 14:31:00,1.9575,1.95755,1.9573,1.9573,124700000.0
2008-02-06 14:32:00,1.9573,1.95735,1.95725,1.9573,71900000.0
2008-02-06 14:33:00,1.9573,1.95735,1.9573,1.95735,34000000.0
2008-02-06 14:34:00,1.95735,1.95735,1.9573,1.95735,38400000.0
2008-02-06 14:35:00,1.95735,1.95735,1.95695,1.95705,127600000.0
2008-02-06 14:36:00,1.95705,1.9571,1.95695,1.95695,110800000.0
2008-02-06 14:37:00,1.95695,1.95715,1.9569,1.95715,184700000.0
2008-02-06 14:38:00,1.95715,1.95715,1.95695,1.95695,200150000.0
2008-02-06 14:39:00,1.95695,1.95705,1.9569,1.95695,103400000.0
2008-02-06 14:40:00,1.957,1.9572,1.9569,1.9571,174900000.0
2008-02-06 14:41:00,1.9571,1.95725,1.95705,1.95725,274600000.0
2008-02-06 14:42:00,1.95725,1.9574,1.95715,1.9574,310800000.0
2008-02-06 14:43:00,1.9574,1.9574,1.9571,1.9573,194900000.0
2008-02-06 14:44:00,1.9573,1.95735,1.9573,1.95735,31300000.0
2008-02-06 14:45:00,1.95735,1.95745,1.95735,1.95745,154800000.0
2008-02-06 14:46:00,1.9575,1.9575,1.95735,1.95745,206400000.0
2008-02-06 14:47:00,1.95745,1.95745,1.95715,1.95715,223200000.0
2008-02-06 14:48:00,1.95715,1.9575,1.95705,1.95735,279850000.0
2008-02-06 14:49:00,1.95735,1.95745,1.95705,1.95735,259800000.0
2008-02-06 14:50:00,1.95735,1.95745,1.95725,1.95745,177700000.0
2008-02-06 14:51:00,1.95745,1.9575,1.95735,1.95745,71400000.0
2008-02-06 14:52:00,1.9575,1.95755,1.95735,1.9574,103500000.0
2008-02-06 14:53:00,1.9574,1.9578,1.9574,1.9577,102800000.0
2008-02-06 14:54:00,1.9577,1.9578,1.95765,1.9578,66600000.0
2008-02-06 14:55:00,1.95775,1.95815,1.9577,1.95815,124300000.0
2008-02-06 14:56:00,1.95815,1.95855,1.95815,1.95845,106700000.0
2008-02-06 14:57:00,1.95845,1.95845,1.9582,1.9583,85300000.0
2008-02-06 14:58:00,1.9583,1.95835,1.95795,1.9581,91300000.0
2008-02-06 14:59:00,1.9581,1.95815,1.95785,1.95785,66400000.0
2008-02-06 15:00:00,1.95785,1.9581,1.9577,1.9577,135400000.0
2008-02-06 15:01:00,1.95775,1.95805,1.95755,1.95805,236400000.0
2008-02-06 15:02:00,1.95805,1.9583,1.95795,1.95825,181800000.0
2008-02-06 15:03:00,1.95825,1.95835,1.95765,1.95795,169300000.0
2008-02-06 15:04:00,1.95795,1.95795,1.9575,1.9575,260200000.0
2008-02-06 15:05:00,1.9575,1.95775,1.9574,1.95775,238500000.0
2008-02-06 15:06:00,1.95775,1.95775,1.95755,1.95755,208800000.0
2008-02-06 15:07:00,1.95755,1.95755,1.95745,1.95755,121000000.0
2008-02-06 15:08:00,1.95755,1.95775,1.9575,1.9577,148000000.0
2008-02-06 15:09:00,1.9577,1.9577,1.95765,1.9577,191500000.0
2008-02-06 15:10:00,1.95765,1.95765,1.95735,1.95735,330500000.0
2008-02-06 15:11:00,1.95735,1.9575,1.95735,1.95745,167400000.0
2008-02-06 15:12:00,1.95745,1.9575,1.95735,1.95735,226800000.0
2008-02-06 15:13:00,1.95735,1.95745,1.9568,1.95705,434299999.0
2008-02-06 15:14:00,1.95705,1.95735,1.95665,1.95705,1029800000.0
2008-02-06 15:15:00,1.95705,1.9579,1.95705,1.9579,407200000.0
2008-02-06 15:16:00,1.9579,1.95815,1.95785,1.95785,466800000.0
2008-02-06 15:17:00,1.95785,1.9582,1.95785,1.9582,201000000.0
2008-02-06 15:18:00,1.9582,1.95825,1.95805,1.95815,273000000.0
2008-02-06 15:19:00,1.95815,1.95835,1.9581,1.9582,271700000.0
2008-02-06 15:20:00,1.95825,1.95865,1.95825,1.95855,322300000.0
2008-02-06 15:21:00,1.95855,1.95885,1.95845,1.9585,254400000.0
2008-02-06 15:22:00,1.9585,1.9588,1.9585,1.9588,280000000.0
2008-02-06 15:23:00,1.9588,1.96005,1.9588,1.95985,470300000.0
2008-02-06 15:24:00,1.95985,1.95985,1.959,1.95905,518900000.0
2008-02-06 15:25:00,1.95905,1.9591,1.95865,1.95875,355200000.0
2008-02-06 15:26:00,1.95875,1.9589,1.95875,1.95875,239900000.0
2008-02-06 15:27:00,1.95875,1.95885,1.95875,1.95885,302300000.0
2008-02-06 15:28:00,1.95885,1.95935,1.9588,1.95885,253500000.0
2008-02-06 15:29:00,1.95885,1.95945,1.9588,1.95945,194400000.0
2008-02-06 15:30:00,1.95945,1.95955,1.95895,1.95905,431200000.0
2008-02-06 15:31:00,1.9591,1.95925,1.95905,1.95915,216300000.0
2008-02-06 15:32:00,1.95915,1.95925,1.95915,1.9592,265200000.0
2008-02-06 15:33:00,1.95925,1.96045,1.95915,1.96045,513500000.0
2008-02-06 15:34:00,1.96045,1.9605,1.96,1.96,314800000.0
2008-02-06 15:35:00,1.96005,1.96035,1.9597,1.9597,316399998.0
2008-02-06 15:36:00,1.9597,1.9597,1.9588,1.95915,396900000.0
2008-02-06 15:37:00,1.95915,1.95925,1.95905,1.95905,248000000.0
2008-02-06 15:38:00,1.95905,1.95925,1.9589,1.95905,309300000.0
2008-02-06 15:39:00,1.95905,1.95915,1.95905,1.95905,255100000.0
2008-02-06 15:40:00,1.95905,1.95905,1.9589,1.959,184600000.0
2008-02-06 15:41:00,1.959,1.95935,1.9589,1.95935,185500000.0
2008-02-06 15:42:00,1.95935,1.95935,1.95895,1.9592,79900000.0
2008-02-06 15:43:00,1.9592,1.9598,1.9592,1.9598,92500000.0
2008-02-06 15:44:00,1.9598,1.9599,1.95945,1.9595,357200000.0
2008-02-06 15:45:00,1.9595,1.95955,1.95925,1.95945,326100000.0
2008-02-06 15:46:00,1.95945,1.95945,1.95885,1.95895,317500000.0
2008-02-06 15:47:00,1.95895,1.9591,1.95885,1.959,242100000.0
2008-02-06 15:48:00,1.959,1.95925,1.95895,1.95895,147800000.0
2008-02-06 15:49:00,1.95895,1.95895,1.9587,1.9587,112700000.0
2008-02-06 15:50:00,1.9587,1.9587,1.95845,1.95855,98600000.0
2008-02-06 15:51:00,1.95855,1.95865,1.95835,1.9585,186900000.0
2008-02-06 15:52:00,1.9585,1.95865,1.9581,1.9582,172600000.0
2008-02-06 15:53:00,1.95825,1.9584,1.95825,1.9583,109800000.0
2008-02-06 15:54:00,1.9583,1.95865,1.9583,1.9586,71700000.0
2008-02-06 15:55:00,1.95855,1.95855,1.9582,1.95825,165400000.0
2008-02-06 15:56:00,1.95825,1.95855,1.95825,1.9585,186200000.0
2008-02-06 15:57:00,1.9585,1.9589,1.9583,1.9589,298400000.0
2008-02-06 15:58:00,1.95895,1.95945,1.95875,1.9594,409200000.0
2008-02-06 15:59:00,1.95945,1.9597,1.95935,1.95955,514400001.0
2008-02-06 16:00:00,1.95955,1.95955,1.95935,1.9594,172500000.0
2008-02-06 16:01:00,1.9594,1.9596,1.9591,1.95915,250200000.0
2008-02-06 16:02:00,1.95915,1.95925,1.95895,1.9591,240000000.0
2008-02-06 16:03:00,1.9591,1.9591,1.9585,1.9585,183600000.0
2008-02-06 16:04:00,1.9585,1.95855,1.95825,1.9584,165900000.0
2008-02-06 16:05:00,1.95835,1.9586,1.95835,1.9585,214500000.0
2008-02-06 16:06:00,1.95855,1.95865,1.95845,1.9586,128400000.0
2008-02-06 16:07:00,1.9586,1.9587,1.9586,1.9587,72900000.0
2008-02-06 16:08:00,1.9587,1.95875,1.9586,1.9586,170500000.0
2008-02-06 16:09:00,1.9586,1.9586,1.95845,1.95855,142400000.0
2008-02-06 16:10:00,1.95855,1.95875,1.9583,1.95845,173000000.0
2008-02-06 16:11:00,1.9585,1.9585,1.9583,1.95845,189300000.0
2008-02-06 16:12:00,1.95845,1.95865,1.95835,1.95845,192100000.0
2008-02-06 16:13:00,1.95845,1.9585,1.95835,1.95835,201400000.0
2008-02-06 16:14:00,1.95835,1.95845,1.9583,1.95835,228100000.0
2008-02-06 16:15:00,1.95835,1.95875,1.95825,1.9587,193600000.0
2008-02-06 16:16:00,1.9587,1.959,1.95865,1.95885,220800000.0
2008-02-06 16:17:00,1.95885,1.95895,1.95865,1.95875,322900001.0
2008-02-06 16:18:00,1.9588,1.95885,1.95845,1.95845,245600000.0
2008-02-06 16:19:00,1.95845,1.9589,1.95845,1.9586,318200000.0
2008-02-06 16:20:00,1.9586,1.95905,1.9586,1.95905,311400000.0
2008-02-06 16:21:00,1.95905,1.95985,1.959,1.9598,508000000.0
2008-02-06 16:22:00,1.9598,1.9598,1.95915,1.95945,395750000.0
2008-02-06 16:23:00,1.95945,1.9595,1.9593,1.95945,327600000.0
2008-02-06 16:24:00,1.95955,1.95955,1.9594,1.9595,216600000.0
2008-02-06 16:25:00,1.9595,1.9596,1.9595,1.9595,285100000.0
2008-02-06 16:26:00,1.9595,1.95955,1.95945,1.95955,281200000.0
2008-02-06 16:27:00,1.95955,1.95975,1.95925,1.9595,280100000.0
2008-02-06 16:28:00,1.9595,1.95985,1.9593,1.9597,268400000.0
2008-02-06 16:29:00,1.9597,1.95995,1.95965,1.95965,435500000.0
2008-02-06 16:30:00,1.9596,1.96035,1.95955,1.96005,382900000.0
2008-02-06 16:31:00,1.96005,1.96015,1.95975,1.96015,398500000.0
2008-02-06 16:32:00,1.96025,1.961,1.9602,1.9609,517500000.0
2008-02-06 16:33:00,1.961,1.9614,1.961,1.96115,205400000.0
2008-02-06 16:34:00,1.96115,1.9612,1.96055,1.96055,697400000.0
2008-02-06 16:35:00,1.96055,1.9607,1.96035,1.9606,793900000.0
2008-02-06 16:36:00,1.9606,1.96145,1.96045,1.96055,822800000.0
2008-02-06 16:37:00,1.96045,1.9609,1.95995,1.95995,390200000.0
2008-02-06 16:38:00,1.96005,1.96055,1.95975,1.96025,339000000.0
2008-02-06 16:39:00,1.96025,1.9607,1.96025,1.9604,583700000.0
2008-02-06 16:40:00,1.9604,1.9605,1.96005,1.96015,571800000.0
2008-02-06 16:41:00,1.96015,1.96015,1.9597,1.9598,483100000.0
2008-02-06 16:42:00,1.9598,1.95995,1.95945,1.95955,751400000.0
2008-02-06 16:43:00,1.95955,1.95955,1.9588,1.95945,670700000.0
2008-02-06 16:44:00,1.95945,1.9595,1.95925,1.95945,512400000.0
2008-02-06 16:45:00,1.95945,1.95975,1.9594,1.95975,497800000.0
2008-02-06 16:46:00,1.95975,1.95975,1.95925,1.95925,448400000.0
2008-02-06 16:47:00,1.95925,1.9597,1.9592,1.9594,242000000.0
2008-02-06 16:48:00,1.9594,1.9594,1.95905,1.9591,148800000.0
2008-02-06 16:49:00,1.9591,1.95935,1.9589,1.95895,236800000.0
2008-02-06 16:50:00,1.95895,1.95895,1.9586,1.95875,283600000.0
2008-02-06 16:51:00,1.95875,1.9588,1.9585,1.9585,204400000.0
2008-02-06 16:52:00,1.9585,1.9586,1.9585,1.9585,132000000.0
2008-02-06 16:53:00,1.9585,1.9588,1.9585,1.95875,223800000.0
2008-02-06 16:54:00,1.95875,1.959,1.95855,1.9588,246800000.0
2008-02-06 16:55:00,1.9588,1.95895,1.95845,1.95845,320300000.0
2008-02-06 16:56:00,1.95845,1.9586,1.95825,1.95855,433600000.0
2008-02-06 16:57:00,1.95855,1.95885,1.9585,1.95885,478800000.0
2008-02-06 16:58:00,1.95885,1.95935,1.9586,1.95935,374600000.0
2008-02-06 16:59:00,1.95935,1.95945,1.95915,1.95925,283050000.0
2008-02-06 17:00:00,1.95925,1.95945,1.95915,1.95935,227200000.0
2008-02-06 17:01:00,1.95935,1.95935,1.9587,1.95895,343300000.0
2008-02-06 17:02:00,1.95905,1.9595,1.95875,1.9595,551400000.0
2008-02-06 17:03:00,1.9595,1.9598,1.95945,1.95955,313900000.0
2008-02-06 17:04:00,1.95955,1.95965,1.95955,1.95965,417000000.0
2008-02-06 17:05:00,1.95965,1.9601,1.9596,1.95985,484200000.0
2008-02-06 17:06:00,1.95985,1.95985,1.95955,1.9596,275700000.0
2008-02-06 17:07:00,1.9596,1.95965,1.95945,1.95965,183600000.0
2008-02-06 17:08:00,1.95965,1.9598,1.95945,1.9596,458300000.0
2008-02-06 17:09:00,1.9596,1.96005,1.95955,1.96005,437700000.0
2008-02-06 17:10:00,1.96005,1.961,1.96,1.96095,466100000.0
2008-02-06 17:11:00,1.96095,1.96095,1.9604,1.9605,394400000.0
2008-02-06 17:12:00,1.9605,1.9605,1.9602,1.9604,367500000.0
2008-02-06 17:13:00,1.9604,1.9604,1.9601,1.9601,140800000.0
2008-02-06 17:14:00,1.9601,1.9601,1.95995,1.96005,297100000.0
2008-02-06 17:15:00,1.96005,1.9607,1.96005,1.96055,521700000.0
2008-02-06 17:16:00,1.96055,1.9606,1.96035,1.96045,305000000.0
2008-02-06 17:17:00,1.96045,1.96165,1.96045,1.96165,184200000.0
2008-02-06 17:18:00,1.9617,1.963,1.9617,1.963,577825000.0
2008-02-06 17:19:00,1.963,1.96335,1.96255,1.96275,499000000.0
2008-02-06 17:20:00,1.96275,1.9629,1.96225,1.9626,449400000.0
2008-02-06 17:21:00,1.9626,1.9628,1.96175,1.96185,398800000.0
2008-02-06 17:22:00,1.9618,1.9621,1.9618,1.9618,223800000.0
2008-02-06 17:23:00,1.96185,1.96225,1.96185,1.96215,273300000.0
2008-02-06 17:24:00,1.9622,1.96225,1.96185,1.96185,238900000.0
2008-02-06 17:25:00,1.96185,1.96185,1.961,1.96125,442400000.0
2008-02-06 17:26:00,1.9613,1.96175,1.9613,1.9616,199600000.0
2008-02-06 17:27:00,1.9616,1.9623,1.96135,1.96195,270900000.0
2008-02-06 17:28:00,1.96195,1.96245,1.96195,1.9621,249700000.0
2008-02-06 17:29:00,1.9621,1.9621,1.9616,1.96165,204000000.0
2008-02-06 17:30:00,1.96165,1.962,1.96165,1.96195,164100000.0
2008-02-06 17:31:00,1.96195,1.96245,1.96175,1.96175,310499999.0
2008-02-06 17:32:00,1.96175,1.9618,1.96055,1.96065,363800001.0
2008-02-06 17:33:00,1.96065,1.96075,1.96015,1.96055,448700000.0
2008-02-06 17:34:00,1.96055,1.96085,1.96055,1.96075,275700000.0
2008-02-06 17:35:00,1.9608,1.96085,1.96065,1.96075,187100000.0
2008-02-06 17:36:00,1.96075,1.96095,1.9607,1.9608,217800000.0
2008-02-06 17:37:00,1.9608,1.9611,1.9608,1.961,111600000.0
2008-02-06 17:38:00,1.961,1.96125,1.961,1.96125,144400000.0
2008-02-06 17:39:00,1.96125,1.96185,1.96125,1.9617,298700000.0
2008-02-06 17:40:00,1.9617,1.96185,1.9615,1.96155,324300000.0
2008-02-06 17:41:00,1.9616,1.96175,1.9616,1.9617,139500000.0
2008-02-06 17:42:00,1.9617,1.96175,1.96165,1.9617,128200000.0
2008-02-06 17:43:00,1.9617,1.96175,1.96135,1.96145,300200001.0
2008-02-06 17:44:00,1.96145,1.96165,1.96125,1.9616,185100000.0
2008-02-06 17:45:00,1.9616,1.96195,1.96155,1.9617,216300000.0
2008-02-06 17:46:00,1.9617,1.96175,1.96135,1.96155,207200000.0
2008-02-06 17:47:00,1.96155,1.9619,1.96135,1.9614,307300000.0
2008-02-06 17:48:00,1.9614,1.96165,1.96115,1.96165,897299998.0
2008-02-06 17:49:00,1.96165,1.96195,1.96115,1.9614,218200000.0
2008-02-06 17:50:00,1.9614,1.96215,1.9614,1.96215,308000000.0
2008-02-06 17:51:00,1.96205,1.96225,1.9615,1.96155,297400000.0
2008-02-06 17:52:00,1.96155,1.96165,1.96075,1.96075,353800000.0
2008-02-06 17:53:00,1.96085,1.961,1.9601,1.9601,354400000.0
2008-02-06 17:54:00,1.9601,1.96015,1.9598,1.95985,574900000.0
2008-02-06 17:55:00,1.95985,1.96015,1.9596,1.96015,479800000.0
2008-02-06 17:56:00,1.96015,1.96055,1.9598,1.95995,659775000.0
2008-02-06 17:57:00,1.95995,1.95995,1.9594,1.9594,633500000.0
2008-02-06 17:58:00,1.95945,1.96065,1.95945,1.96065,587600000.0
2008-02-06 17:59:00,1.96065,1.9609,1.95965,1.96,453500000.0
2008-02-06 18:00:00,1.96,1.96085,1.95985,1.95985,298400000.0
2008-02-06 18:01:00,1.95985,1.96035,1.9598,1.96035,212000000.0
2008-02-06 18:02:00,1.96035,1.96045,1.95985,1.95995,271500000.0
2008-02-06 18:03:00,1.95995,1.96015,1.95955,1.95965,317300000.0
2008-02-06 18:04:00,1.95965,1.9597,1.9596,1.95965,105200000.0
2008-02-06 18:05:00,1.95965,1.96065,1.9596,1.96005,268800000.0
2008-02-06 18:06:00,1.96005,1.96035,1.96005,1.96025,157000000.0
2008-02-06 18:07:00,1.96025,1.96055,1.96025,1.9604,187600000.0
2008-02-06 18:08:00,1.9604,1.9605,1.9604,1.96045,190700000.0
2008-02-06 18:09:00,1.96045,1.9606,1.96045,1.9605,156100000.0
2008-02-06 18:10:00,1.9605,1.9608,1.9605,1.9607,145200000.0
2008-02-06 18:11:00,1.9607,1.9608,1.96045,1.96045,134600000.0
2008-02-06 18:12:00,1.96045,1.96045,1.96005,1.9602,150000000.0
2008-02-06 18:13:00,1.9602,1.9602,1.95955,1.96005,193600000.0
2008-02-06 18:14:00,1.96005,1.96015,1.96,1.96,285800000.0
2008-02-06 18:15:00,1.96,1.96005,1.9595,1.9595,209100000.0
2008-02-06 18:16:00,1.95955,1.95955,1.95905,1.9592,307900000.0
2008-02-06 18:17:00,1.9592,1.9592,1.95885,1.95885,341900000.0
2008-02-06 18:18:00,1.95885,1.95945,1.95885,1.95945,304300000.0
2008-02-06 18:19:00,1.95945,1.95975,1.9593,1.95945,221000000.0
2008-02-06 18:20:00,1.95945,1.9596,1.95925,1.9596,222200000.0
2008-02-06 18:21:00,1.95955,1.95985,1.95945,1.95985,277000000.0
2008-02-06 18:22:00,1.9598,1.95985,1.9593,1.9593,360300000.0
2008-02-06 18:23:00,1.9593,1.9595,1.959,1.959,152900000.0
2008-02-06 18:24:00,1.959,1.95915,1.95895,1.95915,197200000.0
2008-02-06 18:25:00,1.95915,1.9593,1.9591,1.9593,204500000.0
2008-02-06 18:26:00,1.9593,1.9593,1.959,1.9591,384000000.0
2008-02-06 18:27:00,1.9591,1.95925,1.95885,1.95915,226900000.0
2008-02-06 18:28:00,1.95915,1.95935,1.959,1.9593,213500000.0
2008-02-06 18:29:00,1.9593,1.9593,1.959,1.95925,223100000.0
2008-02-06 18:30:00,1.95925,1.95925,1.9591,1.9591,180500000.0
2008-02-06 18:31:00,1.9591,1.9592,1.9589,1.95895,343800000.0
2008-02-06 18:32:00,1.95895,1.9592,1.95895,1.9591,181800000.0
2008-02-06 18:33:00,1.9591,1.9591,1.95885,1.95895,418500000.0
2008-02-06 18:34:00,1.959,1.9591,1.959,1.95905,173800000.0
2008-02-06 18:35:00,1.95905,1.95915,1.959,1.95905,333200000.0
2008-02-06 18:36:00,1.95905,1.95925,1.959,1.95905,182400000.0
2008-02-06 18:37:00,1.95905,1.95905,1.95895,1.959,362200000.0
2008-02-06 18:38:00,1.959,1.95925,1.959,1.95915,207200000.0
2008-02-06 18:39:00,1.95915,1.95935,1.9591,1.95925,191300000.0
2008-02-06 18:40:00,1.95925,1.9593,1.95915,1.9593,211800000.0
2008-02-06 18:41:00,1.9593,1.95935,1.95915,1.9592,255400000.0
2008-02-06 18:42:00,1.9592,1.9592,1.95895,1.9592,196100000.0
2008-02-06 18:43:00,1.9592,1.95935,1.95915,1.95925,186200000.0
2008-02-06 18:44:00,1.95925,1.95925,1.95915,1.9592,222200000.0
2008-02-06 18:45:00,1.9592,1.9592,1.95905,1.95915,593000000.0
2008-02-06 18:46:00,1.95915,1.9593,1.9591,1.95925,587600000.0
2008-02-06 18:47:00,1.95925,1.95925,1.95905,1.9591,597000000.0
2008-02-06 18:48:00,1.9591,1.95915,1.95905,1.95905,385200000.0
2008-02-06 18:49:00,1.95905,1.95925,1.95905,1.95915,732100000.0
2008-02-06 18:50:00,1.95915,1.9592,1.95885,1.95895,777300000.0
2008-02-06 18:51:00,1.95895,1.95915,1.95895,1.9591,657800000.0
2008-02-06 18:52:00,1.9591,1.9596,1.9591,1.9596,436000000.0
2008-02-06 18:53:00,1.9596,1.95995,1.9596,1.9598,412200000.0
2008-02-06 18:54:00,1.9598,1.9598,1.95945,1.9597,418200000.0
2008-02-06 18:55:00,1.9597,1.96035,1.9597,1.96025,518300000.0
2008-02-06 18:56:00,1.96025,1.96025,1.95995,1.96015,614700000.0
2008-02-06 18:57:00,1.96015,1.96045,1.96005,1.96015,418600000.0
2008-02-06 18:58:00,1.96015,1.9602,1.9601,1.96015,505200000.0
2008-02-06 18:59:00,1.96015,1.96035,1.95995,1.9601,434100000.0
2008-02-06 19:00:00,1.96015,1.9604,1.95995,1.9604,598500000.0
2008-02-06 19:01:00,1.9604,1.96055,1.9603,1.96045,558600000.0
2008-02-06 19:02:00,1.96045,1.96055,1.96,1.96005,463050000.0
2008-02-06 19:03:00,1.96005,1.96055,1.96005,1.96045,236600000.0
2008-02-06 19:04:00,1.96045,1.9605,1.96,1.96,263800000.0
2008-02-06 19:05:00,1.96,1.96025,1.96,1.96025,232000000.0
2008-02-06 19:06:00,1.96025,1.96035,1.96015,1.9602,464900000.0
2008-02-06 19:07:00,1.9602,1.9604,1.96005,1.9601,451500000.0
2008-02-06 19:08:00,1.9601,1.96035,1.95995,1.96035,328900000.0
2008-02-06 19:09:00,1.96035,1.9608,1.96035,1.9606,287700000.0
2008-02-06 19:10:00,1.9606,1.9606,1.9602,1.96035,260200000.0
2008-02-06 19:11:00,1.96035,1.9604,1.9598,1.9599,242300000.0
2008-02-06 19:12:00,1.9599,1.96,1.95985,1.95985,381100000.0
2008-02-06 19:13:00,1.95985,1.95985,1.95975,1.95985,243700000.0
2008-02-06 19:14:00,1.95985,1.96,1.9598,1.9599,691700000.0
2008-02-06 19:15:00,1.9599,1.95995,1.95975,1.9599,550400000.0
2008-02-06 19:16:00,1.9599,1.95995,1.9599,1.95995,232600000.0
2008-02-06 19:17:00,1.95995,1.96025,1.9599,1.9602,535200000.0
2008-02-06 19:18:00,1.9602,1.96025,1.96015,1.96025,306000000.0
2008-02-06 19:19:00,1.96025,1.96025,1.96015,1.9602,923000000.0
2008-02-06 19:20:00,1.9602,1.9602,1.96015,1.96015,375200000.0
2008-02-06 19:21:00,1.96015,1.9602,1.9601,1.9601,200600000.0
2008-02-06 19:22:00,1.9601,1.96015,1.9597,1.9601,313500000.0
2008-02-06 19:23:00,1.9601,1.96025,1.95995,1.96015,307200000.0
2008-02-06 19:24:00,1.96015,1.9602,1.9601,1.9601,282600000.0
2008-02-06 19:25:00,1.9601,1.9602,1.9601,1.96015,829800000.0
2008-02-06 19:26:00,1.96015,1.96025,1.9601,1.96015,628500000.0
2008-02-06 19:27:00,1.96015,1.9602,1.96,1.96,248900000.0
2008-02-06 19:28:00,1.96,1.96015,1.96,1.96015,279900000.0
2008-02-06 19:29:00,1.96015,1.96035,1.9601,1.9603,391100000.0
2008-02-06 19:30:00,1.9603,1.9608,1.9603,1.96075,565800000.0
2008-02-06 19:31:00,1.96075,1.96085,1.9607,1.9608,519000000.0
2008-02-06 19:32:00,1.9608,1.9608,1.9601,1.96015,306800000.0
2008-02-06 19:33:00,1.9601,1.96065,1.9598,1.95985,296156494.0
2008-02-06 19:34:00,1.95985,1.96015,1.95985,1.96005,284729880.0
2008-02-06 19:35:00,1.96005,1.96035,1.96005,1.9601,359116892.0
2008-02-06 19:36:00,1.9601,1.9602,1.96005,1.9601,488595458.0
2008-02-06 19:37:00,1.9601,1.96025,1.95995,1.9601,248282470.0
2008-02-06 19:38:00,1.9601,1.96035,1.96005,1.9603,229095458.0
2008-02-06 19:39:00,1.9603,1.96125,1.96025,1.9607,173200000.0
2008-02-06 19:40:00,1.9607,1.9609,1.9607,1.9607,158100000.0
2008-02-06 19:41:00,1.96075,1.96125,1.96055,1.96075,139800000.0
2008-02-06 19:42:00,1.96075,1.9611,1.96075,1.9611,226700000.0
2008-02-06 19:43:00,1.9611,1.9612,1.961,1.961,190900000.0
2008-02-06 19:44:00,1.961,1.961,1.96075,1.9608,195000000.0
2008-02-06 19:45:00,1.9608,1.96165,1.96075,1.96145,209300000.0
2008-02-06 19:46:00,1.9614,1.9617,1.9612,1.96125,169600000.0
2008-02-06 19:47:00,1.96125,1.96145,1.96125,1.96135,265100000.0
2008-02-06 19:48:00,1.96135,1.96135,1.96115,1.96115,200000000.0
2008-02-06 19:49:00,1.96115,1.9613,1.9611,1.9611,203200000.0
2008-02-06 19:50:00,1.9611,1.9611,1.961,1.96105,227400000.0
2008-02-06 19:51:00,1.96105,1.96115,1.961,1.9611,188900000.0
2008-02-06 19:52:00,1.9611,1.96125,1.9611,1.96125,169000000.0
2008-02-06 19:53:00,1.96125,1.9614,1.96125,1.96125,167300000.0
2008-02-06 19:54:00,1.96125,1.96175,1.96115,1.9616,222100000.0
2008-02-06 19:55:00,1.9616,1.9623,1.9616,1.96225,475200000.0
2008-02-06 19:56:00,1.96225,1.96225,1.962,1.9621,162800000.0
2008-02-06 19:57:00,1.9621,1.96225,1.96205,1.9621,182700000.0
2008-02-06 19:58:00,1.9621,1.96245,1.96185,1.96185,226600000.0
2008-02-06 19:59:00,1.96185,1.9619,1.96175,1.9619,617800000.0
2008-02-06 20:00:00,1.96185,1.96205,1.9615,1.96155,800500000.0
2008-02-06 20:01:00,1.96155,1.96155,1.96115,1.9612,568600000.0
2008-02-06 20:02:00,1.9612,1.9613,1.96115,1.9613,618800000.0
2008-02-06 20:03:00,1.9613,1.9616,1.9613,1.9616,504600000.0
2008-02-06 20:04:00,1.9616,1.9616,1.9613,1.96135,412800000.0
2008-02-06 20:05:00,1.96135,1.9614,1.9613,1.9613,367300000.0
2008-02-06 20:06:00,1.9613,1.96135,1.96125,1.9613,509500000.0
2008-02-06 20:07:00,1.9613,1.96135,1.96125,1.9613,544700000.0
2008-02-06 20:08:00,1.9613,1.96135,1.9613,1.9613,982400000.0
2008-02-06 20:09:00,1.9613,1.9613,1.9609,1.9609,648700000.0
2008-02-06 20:10:00,1.9609,1.96095,1.9608,1.96095,295700000.0
2008-02-06 20:11:00,1.96095,1.9612,1.96095,1.9611,737600000.0
2008-02-06 20:12:00,1.9611,1.9611,1.96105,1.96105,838600000.0
2008-02-06 20:13:00,1.96105,1.9611,1.96105,1.96105,585800001.0
2008-02-06 20:14:00,1.96105,1.96105,1.96075,1.9608,831700000.0
2008-02-06 20:15:00,1.9608,1.96105,1.9608,1.96105,1071200000.0
2008-02-06 20:16:00,1.96105,1.96105,1.96095,1.96095,501540000.0
2008-02-06 20:17:00,1.96095,1.96095,1.96085,1.96085,167900000.0
2008-02-06 20:18:00,1.96085,1.96145,1.96085,1.9614,596600000.0
2008-02-06 20:19:00,1.9614,1.9615,1.96135,1.9614,695800000.0
2008-02-06 20:20:00,1.9614,1.9614,1.9613,1.9613,899700000.0
2008-02-06 20:21:00,1.9613,1.9615,1.9613,1.9615,678400000.0
2008-02-06 20:22:00,1.9615,1.962,1.9615,1.96175,370000000.0
2008-02-06 20:23:00,1.96175,1.962,1.9616,1.962,953300000.0
2008-02-06 20:24:00,1.962,1.96205,1.9617,1.9619,588900000.0
2008-02-06 20:25:00,1.9618,1.9618,1.9616,1.96165,1021200000.0
2008-02-06 20:26:00,1.96165,1.96165,1.96155,1.96165,1204600000.0
2008-02-06 20:27:00,1.96165,1.96165,1.96155,1.96165,1020000000.0
2008-02-06 20:28:00,1.96165,1.96165,1.9612,1.96125,1056900000.0
2008-02-06 20:29:00,1.96125,1.9614,1.9612,1.9614,797000000.0
2008-02-06 20:30:00,1.9614,1.9614,1.9612,1.9612,992400000.0
2008-02-06 20:31:00,1.9612,1.9612,1.9612,1.9612,1746200000.0
2008-02-06 20:32:00,1.9612,1.9614,1.9612,1.9612,1751300000.0
2008-02-06 20:33:00,1.9612,1.96135,1.9612,1.9612,1620500000.0
2008-02-06 20:34:00,1.9612,1.9612,1.9612,1.9612,1363800000.0
2008-02-06 20:35:00,1.9612,1.9613,1.9612,1.9613,756200000.0
2008-02-06 20:36:00,1.9613,1.9613,1.96125,1.9613,1035300000.0
2008-02-06 20:37:00,1.9613,1.9613,1.96105,1.9612,1022100000.0
2008-02-06 20:38:00,1.9612,1.96135,1.9612,1.9613,1060900000.0
2008-02-06 20:39:00,1.9613,1.9613,1.9612,1.9613,764500000.0
2008-02-06 20:40:00,1.9613,1.9616,1.9613,1.9616,581600000.0
2008-02-06 20:41:00,1.9616,1.9617,1.9614,1.9615,524400000.0
2008-02-06 20:42:00,1.9615,1.9615,1.9613,1.9613,996200000.0
2008-02-06 20:43:00,1.9612,1.96145,1.9612,1.9613,837850000.0
2008-02-06 20:44:00,1.9613,1.9614,1.9613,1.9613,685200000.0
2008-02-06 20:45:00,1.9613,1.9615,1.9611,1.9614,665900000.0
2008-02-06 20:46:00,1.9614,1.9617,1.96135,1.96155,1286500000.0
2008-02-06 20:47:00,1.96155,1.9617,1.96135,1.96135,653800000.0
2008-02-06 20:48:00,1.96135,1.96135,1.9612,1.9613,1005800000.0
2008-02-06 20:49:00,1.9613,1.9616,1.9613,1.9615,899200000.0
2008-02-06 20:50:00,1.9615,1.9615,1.9614,1.9615,838800000.0
2008-02-06 20:51:00,1.9615,1.9616,1.9614,1.9614,762800000.0
2008-02-06 20:52:00,1.9614,1.9616,1.9613,1.9614,997900000.0
2008-02-06 20:53:00,1.9614,1.96175,1.96135,1.96175,1278900000.0
2008-02-06 20:54:00,1.96175,1.9618,1.96155,1.96155,622400000.0
2008-02-06 20:55:00,1.96155,1.9617,1.96155,1.96155,1123400000.0
2008-02-06 20:56:00,1.96155,1.96155,1.96145,1.96155,1064300000.0
2008-02-06 20:57:00,1.96155,1.96155,1.96145,1.9615,520500000.0
2008-02-06 20:58:00,1.9615,1.9616,1.96125,1.96145,663900000.0
2008-02-06 20:59:00,1.96145,1.96145,1.9613,1.9614,776600000.0
2008-02-06 21:00:00,1.9614,1.9614,1.96125,1.9613,754300000.0
2008-02-06 21:01:00,1.9613,1.9613,1.96125,1.9613,606200000.0
2008-02-06 21:02:00,1.9613,1.9613,1.9611,1.9611,868500000.0
2008-02-06 21:03:00,1.9611,1.9611,1.9607,1.9607,815999999.0
2008-02-06 21:04:00,1.9607,1.9607,1.9606,1.9607,1438000000.0
2008-02-06 21:05:00,1.9607,1.96085,1.9607,1.96075,569100000.0
2008-02-06 21:06:00,1.96075,1.96075,1.96075,1.96075,224100000.0
2008-02-06 21:07:00,1.96075,1.96085,1.9606,1.9608,285000000.0
2008-02-06 21:08:00,1.9608,1.9608,1.9608,1.9608,1247100000.0
2008-02-06 21:09:00,1.9608,1.961,1.96075,1.961,906300000.0
2008-02-06 21:10:00,1.961,1.961,1.9608,1.9608,360500000.0
2008-02-06 21:11:00,1.9608,1.9609,1.9608,1.9608,750100000.0
2008-02-06 21:12:00,1.9608,1.96155,1.9608,1.96115,444200000.0
2008-02-06 21:13:00,1.96115,1.9613,1.9609,1.9609,1037200000.0
2008-02-06 21:14:00,1.9609,1.9609,1.96075,1.96075,855300000.0
2008-02-06 21:15:00,1.96075,1.96075,1.9606,1.9607,991300000.0
2008-02-06 21:16:00,1.9607,1.96085,1.9602,1.9602,1034850794.0
2008-02-06 21:17:00,1.96015,1.9604,1.96015,1.96035,591500000.0
2008-02-06 21:18:00,1.96035,1.96035,1.9601,1.9601,359700000.0
2008-02-06 21:19:00,1.9601,1.9601,1.9598,1.95995,469800000.0
2008-02-06 21:20:00,1.95995,1.9604,1.95995,1.9601,535400000.0
2008-02-06 21:21:00,1.9601,1.9601,1.9596,1.9596,624600000.0
2008-02-06 21:22:00,1.9596,1.95975,1.95905,1.9593,611700000.0
2008-02-06 21:23:00,1.9593,1.9597,1.9593,1.9595,93400000.0
2008-02-06 21:24:00,1.9595,1.9596,1.9594,1.95945,603800000.0
2008-02-06 21:25:00,1.95945,1.9603,1.95945,1.9598,512200000.0
2008-02-06 21:26:00,1.9598,1.9601,1.9598,1.96005,149400000.0
2008-02-06 21:27:00,1.96005,1.9604,1.96005,1.9604,382800000.0
2008-02-06 21:28:00,1.9604,1.9606,1.9604,1.9606,342800000.0
2008-02-06 21:29:00,1.9606,1.9607,1.9606,1.9606,921800000.0
2008-02-06 21:30:00,1.9606,1.96095,1.9606,1.96095,489300000.0
2008-02-06 21:31:00,1.96095,1.9611,1.9609,1.961,505600000.0
2008-02-06 21:32:00,1.961,1.961,1.96085,1.9609,645700000.0
2008-02-06 21:33:00,1.9609,1.9609,1.9609,1.9609,897000000.0
2008-02-06 21:34:00,1.9609,1.96105,1.9608,1.96105,656900000.0
2008-02-06 21:35:00,1.96105,1.96105,1.9609,1.9609,349700000.0
2008-02-06 21:36:00,1.9609,1.96095,1.96075,1.96075,342600000.0
2008-02-06 21:37:00,1.96075,1.9611,1.9606,1.9611,187300000.0
2008-02-06 21:38:00,1.9611,1.96115,1.9609,1.96095,498000000.0
2008-02-06 21:39:00,1.96095,1.961,1.96085,1.961,358000000.0
2008-02-06 21:40:00,1.961,1.961,1.96085,1.9609,454000000.0
2008-02-06 21:41:00,1.9609,1.961,1.9606,1.9606,777900000.0
2008-02-06 21:42:00,1.9606,1.9606,1.96055,1.9606,932800000.0
2008-02-06 21:43:00,1.9606,1.9606,1.96045,1.96055,478200000.0
2008-02-06 21:44:00,1.96055,1.96055,1.9602,1.9602,328800000.0
2008-02-06 21:45:00,1.9602,1.9602,1.96,1.96005,592200000.0
2008-02-06 21:46:00,1.96005,1.96015,1.96,1.96015,417000000.0
2008-02-06 21:47:00,1.96015,1.9603,1.96015,1.9603,725800000.0
2008-02-06 21:48:00,1.9603,1.9603,1.9601,1.9601,633700000.0
2008-02-06 21:49:00,1.96,1.9601,1.96,1.9601,437200000.0
2008-02-06 21:50:00,1.9601,1.9601,1.95965,1.9598,532500000.0
2008-02-06 21:51:00,1.9598,1.96,1.95965,1.9597,614500000.0
2008-02-06 21:52:00,1.9597,1.95975,1.95965,1.95965,714800000.0
2008-02-06 21:53:00,1.95965,1.95985,1.95965,1.95975,583600000.0
2008-02-06 21:54:00,1.95975,1.95975,1.95955,1.9597,185000000.0
2008-02-06 21:55:00,1.9597,1.9601,1.9596,1.9601,204300000.0
2008-02-06 21:56:00,1.9601,1.9601,1.95995,1.96,471200000.0
2008-02-06 21:57:00,1.96,1.9606,1.96,1.96035,481200000.0
2008-02-06 21:58:00,1.96035,1.96045,1.9603,1.9603,802300000.0
2008-02-06 21:59:00,1.9603,1.9603,1.9599,1.96,1181400000.0
2008-02-06 22:00:00,1.96,1.9601,1.95955,1.9598,786100000.0
2008-02-06 22:01:00,1.9598,1.9598,1.9597,1.9597,643800000.0
2008-02-06 22:02:00,1.9597,1.9597,1.9596,1.9596,1735400000.0
2008-02-06 22:03:00,1.9596,1.9598,1.9596,1.9598,1213200000.0
2008-02-06 22:04:00,1.9598,1.9603,1.9596,1.9603,509800000.0
2008-02-06 22:05:00,1.9603,1.9603,1.95975,1.96,654900000.0
2008-02-06 22:06:00,1.96,1.96,1.95965,1.9597,920600000.0
2008-02-06 22:07:00,1.9597,1.9597,1.9595,1.9597,1206800000.0
2008-02-06 22:08:00,1.9597,1.9597,1.9596,1.9596,457200000.0
2008-02-06 22:09:00,1.9596,1.9599,1.9596,1.9597,735400000.0
2008-02-06 22:10:00,1.9597,1.95975,1.9597,1.9597,536300000.0
2008-02-06 22:11:00,1.9597,1.95975,1.95955,1.95965,599500000.0
2008-02-06 22:12:00,1.95965,1.9601,1.9596,1.9601,810400000.0
2008-02-06 22:13:00,1.9601,1.9604,1.9599,1.96015,579800000.0
2008-02-06 22:14:00,1.96015,1.96055,1.9601,1.96025,412200000.0
2008-02-06 22:15:00,1.96025,1.96025,1.9602,1.9602,653600000.0
2008-02-06 22:16:00,1.9602,1.9602,1.96005,1.96005,837400000.0
2008-02-06 22:17:00,1.96005,1.9602,1.96,1.9602,513800000.0
2008-02-06 22:18:00,1.9602,1.9603,1.96,1.96,556700000.0
2008-02-06 22:19:00,1.96,1.9601,1.96,1.9601,272800000.0
2008-02-06 22:20:00,1.9601,1.9602,1.96,1.9602,1099300000.0
2008-02-06 22:21:00,1.9602,1.9602,1.96,1.9601,1197200000.0
2008-02-06 22:22:00,1.9601,1.96015,1.9599,1.96015,522700000.0
2008-02-06 22:23:00,1.96015,1.96015,1.96,1.9601,469900000.0
2008-02-06 22:24:00,1.9601,1.9603,1.96,1.96005,346800000.0
2008-02-06 22:25:00,1.96005,1.96045,1.96005,1.96045,525800000.0
2008-02-06 22:26:00,1.96045,1.96055,1.96035,1.9605,527400000.0
2008-02-06 22:27:00,1.9605,1.9605,1.96015,1.96045,524400000.0
2008-02-06 22:28:00,1.96045,1.9605,1.9603,1.96045,678200000.0
2008-02-06 22:29:00,1.96045,1.9605,1.96045,1.96045,774600000.0
2008-02-06 22:30:00,1.96045,1.9605,1.9603,1.9605,648100000.0
2008-02-06 22:31:00,1.9605,1.9605,1.9605,1.9605,777600000.0
2008-02-06 22:32:00,1.9605,1.9606,1.9605,1.9606,844000000.0
2008-02-06 22:33:00,1.9606,1.9606,1.9606,1.9606,553600000.0
2008-02-06 22:34:00,1.9606,1.9606,1.9605,1.9606,539700000.0
2008-02-06 22:35:00,1.9606,1.9606,1.96025,1.96025,614700000.0
2008-02-06 22:36:00,1.96025,1.9603,1.9602,1.9602,1109900000.0
2008-02-06 22:37:00,1.9602,1.96025,1.9601,1.96025,716900000.0
2008-02-06 22:38:00,1.96025,1.9603,1.9601,1.9601,532300000.0
2008-02-06 22:39:00,1.9601,1.9602,1.96005,1.9602,831200000.0
2008-02-06 22:40:00,1.9602,1.96025,1.9602,1.96025,499900000.0
2008-02-06 22:41:00,1.96025,1.96025,1.96015,1.96025,544700000.0
2008-02-06 22:42:00,1.96025,1.96025,1.9601,1.9601,432800000.0
2008-02-06 22:43:00,1.9601,1.9601,1.9601,1.9601,632000000.0
2008-02-06 22:44:00,1.9601,1.9601,1.96,1.9601,556400000.0
2008-02-06 22:45:00,1.9601,1.9601,1.96,1.96,182300000.0
2008-02-06 22:46:00,1.96,1.9601,1.96,1.9601,272400000.0
2008-02-06 22:47:00,1.9601,1.9601,1.96,1.96,551600000.0
2008-02-06 22:48:00,1.96,1.9601,1.96,1.9601,949200000.0
2008-02-06 22:49:00,1.9601,1.9601,1.96,1.9601,307400000.0
2008-02-06 22:50:00,1.9601,1.9601,1.96,1.9601,373900000.0
2008-02-06 22:51:00,1.9601,1.9601,1.9598,1.9599,332600000.0
2008-02-06 22:52:00,1.9599,1.9599,1.9598,1.9598,851900000.0
2008-02-06 22:53:00,1.9598,1.9599,1.9598,1.9599,1329700000.0
2008-02-06 22:54:00,1.9599,1.9601,1.9599,1.96,1367400000.0
2008-02-06 22:55:00,1.96,1.9602,1.96,1.96,284400000.0
2008-02-06 22:56:00,1.9599,1.9603,1.9599,1.96,445400000.0
2008-02-06 22:57:00,1.96,1.9603,1.9598,1.96,737200000.0
2008-02-06 22:58:00,1.96,1.96,1.9598,1.9599,1761400000.0
2008-02-06 22:59:00,1.9599,1.96,1.9598,1.96,1997900000.0
2008-02-06 23:00:00,1.96,1.9601,1.9598,1.9599,1471199999.0
2008-02-06 23:01:00,1.9599,1.9599,1.9598,1.9598,1807900000.0
2008-02-06 23:02:00,1.9598,1.9599,1.9598,1.9599,1091500000.0
2008-02-06 23:03:00,1.9599,1.9599,1.9598,1.9598,314200000.0
2008-02-06 23:04:00,1.9598,1.9598,1.9598,1.9598,1585300000.0
2008-02-06 23:05:00,1.9598,1.9598,1.9598,1.9598,1126000000.0
2008-02-06 23:06:00,1.9598,1.9598,1.9597,1.9597,714700000.0
2008-02-06 23:07:00,1.9597,1.9597,1.9596,1.9597,1456900000.0
2008-02-06 23:08:00,1.9597,1.9598,1.9597,1.9598,915400000.0
2008-02-06 23:09:00,1.9598,1.96,1.9597,1.9598,897535000.0
2008-02-06 23:10:00,1.9598,1.96,1.9598,1.9598,1038000000.0
2008-02-06 23:11:00,1.9598,1.9599,1.95965,1.9599,1121300000.0
2008-02-06 23:12:00,1.9598,1.9599,1.9598,1.9599,261600000.0
2008-02-06 23:13:00,1.9599,1.96,1.9599,1.9599,1404200000.0
2008-02-06 23:14:00,1.9599,1.96,1.9598,1.96,664600000.0
2008-02-06 23:15:00,1.96,1.96,1.95985,1.95985,543200000.0
2008-02-06 23:16:00,1.95985,1.96,1.95975,1.96,931100000.0
2008-02-06 23:17:00,1.9615,1.962,1.9614,1.9615,1168200000.0
2008-02-06 23:18:00,1.96,1.9601,1.96,1.9601,1168200000.0
2008-02-06 23:19:00,1.9601,1.9601,1.96,1.9601,761100000.0
2008-02-06 23:20:00,1.96,1.96,1.96,1.96,53200000.0
2008-02-06 23:21:00,1.96,1.9601,1.95995,1.9601,438300000.0
2008-02-06 23:22:00,1.9601,1.9601,1.95995,1.9601,1027000000.0
2008-02-06 23:23:00,1.9601,1.9601,1.96,1.9601,1022600000.0
2008-02-06 23:24:00,1.9601,1.9601,1.96005,1.9601,1931100000.0
2008-02-06 23:25:00,1.9601,1.9601,1.96005,1.9601,971800000.0
2008-02-06 23:26:00,1.9601,1.9602,1.95995,1.95995,1323700000.0
2008-02-06 23:27:00,1.95995,1.96,1.9598,1.96,345300000.0
2008-02-06 23:28:00,1.96,1.96,1.9599,1.96,589900000.0
2008-02-06 23:29:00,1.96,1.96,1.9598,1.9598,228400000.0
2008-02-06 23:30:00,1.9598,1.96,1.9597,1.9599,301400000.0
2008-02-06 23:31:00,1.9599,1.96,1.9599,1.96,571600000.0
2008-02-06 23:32:00,1.96,1.9601,1.9599,1.9601,511300000.0
2008-02-06 23:33:00,1.9601,1.9601,1.9601,1.9601,136800000.0
2008-02-06 23:34:00,1.9599,1.9601,1.9599,1.9601,292000000.0
2008-02-06 23:35:00,1.9601,1.9604,1.96,1.96025,363000000.0
2008-02-06 23:36:00,1.9602,1.9605,1.9601,1.9605,1003800000.0
2008-02-06 23:37:00,1.9605,1.9605,1.9603,1.9605,725600000.0
2008-02-06 23:38:00,1.9605,1.9608,1.9604,1.96055,489100000.0
2008-02-06 23:39:00,1.96055,1.9606,1.9605,1.9606,1273100000.0
2008-02-06 23:40:00,1.9606,1.9606,1.9605,1.9605,1484200000.0
2008-02-06 23:41:00,1.9605,1.9608,1.9605,1.9608,1793000000.0
2008-02-06 23:42:00,1.9608,1.9608,1.9605,1.9605,1385600000.0
2008-02-06 23:43:00,1.9605,1.961,1.9605,1.9607,1141000000.0
2008-02-06 23:44:00,1.9607,1.9607,1.9606,1.9606,1078800000.0
2008-02-06 23:45:00,1.9606,1.9606,1.9605,1.9606,1409600000.0
2008-02-06 23:46:00,1.9606,1.9606,1.9606,1.9606,1394600000.0
2008-02-06 23:47:00,1.9606,1.9606,1.9606,1.9606,524800000.0
2008-02-06 23:48:00,1.96065,1.9611,1.9606,1.9611,413000000.0
2008-02-06 23:49:00,1.9611,1.9612,1.961,1.9611,901000000.0
2008-02-06 23:50:00,1.9611,1.96145,1.961,1.96145,748100000.0
2008-02-06 23:51:00,1.96145,1.9615,1.9612,1.9615,512100000.0
2008-02-06 23:52:00,1.9615,1.9615,1.9615,1.9615,185200000.0
2008-02-06 23:53:00,1.9615,1.9615,1.961,1.9612,502000000.0
2008-02-06 23:54:00,1.9612,1.9615,1.961,1.9614,533800000.0
2008-02-06 23:55:00,1.9614,1.9617,1.9614,1.9616,1339300000.0
2008-02-06 23:56:00,1.9616,1.96175,1.9616,1.9616,2051400000.0
2008-02-06 23:57:00,1.9616,1.9616,1.9614,1.9614,580000000.0
2008-02-06 23:58:00,1.9614,1.9615,1.9614,1.9614,1379400000.0
2008-02-06 23:59:00,1.9614,1.9614,1.96135,1.9614,1676700000.0
2008-02-07 00:00:00,1.9614,1.9614,1.961,1.9611,1266100000.0
2008-02-07 00:01:00,1.9607,1.9608,1.9607,1.9608,144000000.0
2008-02-07 00:02:00,1.9607,1.9608,1.9607,1.9608,79800000.0
2008-02-07 00:03:00,1.9608,1.961,1.9608,1.961,356400000.0
2008-02-07 00:04:00,1.9609,1.9609,1.9609,1.9609,302400000.0
2008-02-07 00:05:00,1.9609,1.9612,1.9609,1.96105,896000000.0
2008-02-07 00:06:00,1.96105,1.96105,1.96095,1.96095,1388000000.0
2008-02-07 00:07:00,1.96095,1.96095,1.96095,1.96095,660000000.0
2008-02-07 00:08:00,1.96095,1.96095,1.96085,1.96085,612000000.0
2008-02-07 00:09:00,1.96085,1.96085,1.96075,1.96075,844000000.0
2008-02-07 00:10:00,1.96075,1.9608,1.96075,1.9608,1033600000.0
2008-02-07 00:11:00,1.9608,1.9608,1.96075,1.96075,1380000000.0
2008-02-07 00:12:00,1.96075,1.9608,1.9606,1.9608,766500000.0
2008-02-07 00:13:00,1.9608,1.9608,1.9608,1.9608,35000000.0
2008-02-07 00:14:00,1.96095,1.96095,1.96075,1.96075,136000000.0
2008-02-07 00:15:00,1.96069,1.96114,1.96069,1.96074,351200000.0
2008-02-07 00:16:00,1.96086,1.96125,1.96074,1.96091,128000000.0
2008-02-07 00:17:00,1.9614,1.9616,1.9614,1.96155,181100000.0
2008-02-07 00:18:00,1.96155,1.96165,1.96105,1.9614,229100000.0
2008-02-07 00:19:00,1.96095,1.9614,1.96095,1.96125,9200000.0
2008-02-07 00:20:00,1.96125,1.9617,1.96125,1.96145,266300000.0
2008-02-07 00:21:00,1.96145,1.9617,1.96095,1.9617,73800000.0
2008-02-07 00:22:00,1.9617,1.9617,1.96115,1.96115,50400000.0
2008-02-07 00:23:00,1.9613,1.96165,1.96095,1.96105,106800000.0
2008-02-07 00:24:00,1.96105,1.96105,1.961,1.961,6100000.0
2008-02-07 00:25:00,1.961,1.96115,1.961,1.96115,42100000.0
2008-02-07 00:26:00,1.96115,1.96115,1.96095,1.96095,34800000.0
2008-02-07 00:27:00,1.96095,1.96115,1.96095,1.96115,81700000.0
2008-02-07 00:28:00,1.96115,1.96115,1.961,1.961,3100000.0
2008-02-07 00:29:00,1.961,1.96115,1.961,1.96115,34000000.0
2008-02-07 00:30:00,1.96115,1.9614,1.96115,1.96115,73200000.0
2008-02-07 00:31:00,1.96115,1.96125,1.96045,1.96095,90900000.0
2008-02-07 00:32:00,1.9609,1.9611,1.96075,1.961,32100000.0
2008-02-07 00:33:00,1.9611,1.96115,1.961,1.96115,14200000.0
2008-02-07 00:34:00,1.96135,1.96135,1.9611,1.96115,26500000.0
2008-02-07 00:35:00,1.96115,1.9613,1.96115,1.96115,12000000.0
2008-02-07 00:36:00,1.96115,1.96115,1.96115,1.96115,1000000.0
2008-02-07 00:37:00,1.96115,1.96115,1.96115,1.96115,2000000.0
2008-02-07 00:38:00,1.961,1.9612,1.961,1.96115,4500000.0
2008-02-07 00:39:00,1.9612,1.9612,1.961,1.961,6800000.0
2008-02-07 00:40:00,1.96055,1.96115,1.96055,1.961,18200000.0
2008-02-07 00:41:00,1.96125,1.96125,1.96055,1.96055,36600000.0
2008-02-07 00:42:00,1.96055,1.9606,1.96055,1.9606,6000000.0
2008-02-07 00:43:00,1.96065,1.96065,1.9606,1.9606,6600000.0
2008-02-07 00:44:00,1.9606,1.9608,1.9605,1.96075,25600000.0
2008-02-07 00:45:00,1.96075,1.96105,1.96075,1.96075,22100000.0
2008-02-07 00:46:00,1.96075,1.9611,1.96075,1.96105,13000000.0
2008-02-07 00:47:00,1.96105,1.9611,1.96105,1.9611,8600000.0
2008-02-07 00:48:00,1.9611,1.9615,1.9611,1.9613,90800000.0
2008-02-07 00:49:00,1.96145,1.9616,1.96145,1.96155,12500000.0
2008-02-07 00:50:00,1.96155,1.96155,1.96145,1.96155,108600000.0
2008-02-07 00:51:00,1.9618,1.96185,1.96165,1.96165,47700000.0
2008-02-07 00:52:00,1.96165,1.96185,1.96155,1.96175,141600000.0
2008-02-07 00:53:00,1.96185,1.96195,1.9618,1.9618,107200000.0
2008-02-07 00:54:00,1.9618,1.9618,1.9616,1.9616,83200000.0
2008-02-07 00:55:00,1.96165,1.96175,1.96155,1.96165,48600000.0
2008-02-07 00:56:00,1.96165,1.96165,1.96145,1.96145,45900000.0
2008-02-07 00:57:00,1.96145,1.96145,1.96145,1.96145,10400000.0
2008-02-07 00:58:00,1.96145,1.96145,1.96145,1.96145,16800000.0
2008-02-07 00:59:00,1.96145,1.96145,1.96145,1.96145,13500000.0
2008-02-07 01:00:00,1.9615,1.9615,1.9614,1.9615,32800000.0
2008-02-07 01:01:00,1.96145,1.96145,1.9614,1.9614,14900000.0
2008-02-07 01:02:00,1.9614,1.9614,1.96135,1.9614,47400000.0
2008-02-07 01:03:00,1.9614,1.96145,1.9614,1.96145,64200000.0
2008-02-07 01:04:00,1.96145,1.96145,1.9614,1.96145,72800000.0
2008-02-07 01:05:00,1.9615,1.9615,1.9615,1.9615,10700000.0
2008-02-07 01:06:00,1.9615,1.9615,1.96145,1.9615,14900000.0
2008-02-07 01:07:00,1.96145,1.96145,1.96115,1.9612,114000000.0
2008-02-07 01:08:00,1.96115,1.96145,1.9611,1.96135,62200000.0
2008-02-07 01:09:00,1.96135,1.96145,1.9613,1.9613,49400000.0
2008-02-07 01:10:00,1.9613,1.96145,1.9613,1.96145,42400000.0
2008-02-07 01:11:00,1.9613,1.96145,1.9612,1.9613,79200000.0
2008-02-07 01:12:00,1.9613,1.9613,1.96075,1.9608,31800000.0
2008-02-07 01:13:00,1.96075,1.96115,1.96055,1.96095,81700000.0
2008-02-07 01:14:00,1.96095,1.96155,1.9608,1.96155,57100000.0
2008-02-07 01:15:00,1.96155,1.96155,1.96135,1.9614,39800000.0
2008-02-07 01:16:00,1.96145,1.96145,1.96145,1.96145,33600000.0
2008-02-07 01:17:00,1.9615,1.9615,1.9614,1.9615,5100000.0
2008-02-07 01:18:00,1.9615,1.9615,1.96065,1.96135,45200000.0
2008-02-07 01:19:00,1.96135,1.9614,1.96135,1.9614,10100000.0
2008-02-07 01:20:00,1.9614,1.9614,1.96135,1.96135,9200000.0
2008-02-07 01:21:00,1.9614,1.9614,1.9614,1.9614,500000.0
2008-02-07 01:22:00,1.96135,1.96135,1.96125,1.9613,60400000.0
2008-02-07 01:23:00,1.9613,1.96135,1.96085,1.96135,38500000.0
2008-02-07 01:24:00,1.96135,1.96145,1.96095,1.9614,94800000.0
2008-02-07 01:25:00,1.9614,1.9614,1.96095,1.9614,113900000.0
2008-02-07 01:26:00,1.9614,1.9614,1.96095,1.9614,51800000.0
2008-02-07 01:27:00,1.9614,1.9614,1.96135,1.9614,40000000.0
2008-02-07 01:28:00,1.9614,1.96155,1.9611,1.9614,54247150.0
2008-02-07 01:29:00,1.9614,1.9614,1.96135,1.96135,18700000.0
2008-02-07 01:30:00,1.96135,1.9614,1.96135,1.9614,134400000.0
2008-02-07 01:31:00,1.9611,1.96133,1.9611,1.96128,388200000.0
2008-02-07 01:32:00,1.9614,1.9614,1.96135,1.96135,37300000.0
2008-02-07 01:33:00,1.96135,1.96145,1.96135,1.96135,58100000.0
2008-02-07 01:34:00,1.9614,1.9614,1.9614,1.9614,25200000.0
2008-02-07 01:35:00,1.9614,1.9614,1.9614,1.9614,27700000.0
2008-02-07 01:36:00,1.9614,1.9614,1.96135,1.96135,55200000.0
2008-02-07 01:37:00,1.96105,1.9614,1.96105,1.96135,82199999.0
2008-02-07 01:38:00,1.96135,1.96145,1.96105,1.9611,191400000.0
2008-02-07 01:39:00,1.96105,1.96135,1.96105,1.9612,36100000.0
2008-02-07 01:40:00,1.96105,1.96115,1.96105,1.96105,11000000.0
2008-02-07 01:41:00,1.961,1.961,1.96065,1.96065,27800000.0
2008-02-07 01:42:00,1.9607,1.96085,1.96005,1.96015,117000000.0
2008-02-07 01:43:00,1.96025,1.96025,1.95955,1.95995,74300000.0
2008-02-07 01:44:00,1.95995,1.95995,1.9596,1.95995,105800000.0
2008-02-07 01:45:00,1.95995,1.96015,1.95985,1.96015,192200000.0
2008-02-07 01:46:00,1.9602,1.9602,1.96005,1.96015,126100000.0
2008-02-07 01:47:00,1.96015,1.96015,1.95935,1.95995,169100000.0
2008-02-07 01:48:00,1.95995,1.96005,1.95995,1.95995,76300000.0
2008-02-07 01:49:00,1.95995,1.9602,1.95995,1.96005,69900000.0
2008-02-07 01:50:00,1.96005,1.9604,1.96005,1.96025,88700000.0
2008-02-07 01:51:00,1.96025,1.96055,1.96025,1.9604,34100000.0
2008-02-07 01:52:00,1.96035,1.96055,1.96025,1.96025,42800000.0
2008-02-07 01:53:00,1.96025,1.96025,1.96005,1.96025,42200000.0
2008-02-07 01:54:00,1.9603,1.9603,1.9602,1.9603,1200000.0
2008-02-07 01:55:00,1.9603,1.9604,1.9602,1.96035,2600000.0
2008-02-07 01:56:00,1.96035,1.96045,1.9601,1.9604,115100000.0
2008-02-07 01:57:00,1.9604,1.96045,1.96035,1.96045,46600000.0
2008-02-07 01:58:00,1.96045,1.96045,1.96005,1.96005,136000000.0
2008-02-07 01:59:00,1.96005,1.96015,1.96005,1.96015,54600000.0
2008-02-07 02:00:00,1.96015,1.96025,1.96015,1.96025,9000000.0
2008-02-07 02:01:00,1.96005,1.9604,1.96005,1.96025,155400000.0
2008-02-07 02:02:00,1.96025,1.96025,1.96015,1.9602,22800000.0
2008-02-07 02:03:00,1.9602,1.96025,1.9601,1.96025,136700000.0
2008-02-07 02:04:00,1.96025,1.9603,1.96025,1.9603,44400000.0
2008-02-07 02:05:00,1.9603,1.9607,1.96025,1.9603,50900000.0
2008-02-07 02:06:00,1.9603,1.9603,1.9602,1.96025,66700000.0
2008-02-07 02:07:00,1.96025,1.9605,1.9602,1.9602,283800000.0
2008-02-07 02:08:00,1.9602,1.9607,1.9602,1.9605,285400000.0
2008-02-07 02:09:00,1.9605,1.9605,1.9604,1.9605,27300000.0
2008-02-07 02:10:00,1.9604,1.96055,1.9604,1.9605,16000000.0
2008-02-07 02:11:00,1.96055,1.9609,1.9603,1.9604,79400000.0
2008-02-07 02:12:00,1.9604,1.96055,1.9604,1.9605,87600000.0
2008-02-07 02:13:00,1.9605,1.9605,1.96035,1.96035,11800000.0
2008-02-07 02:14:00,1.9604,1.9605,1.9604,1.9605,41400000.0
2008-02-07 02:15:00,1.96055,1.96055,1.9604,1.9604,87200000.0
2008-02-07 02:16:00,1.9605,1.9605,1.96025,1.9603,95400000.0
2008-02-07 02:17:00,1.9603,1.9604,1.9603,1.9603,133500000.0
2008-02-07 02:18:00,1.9603,1.9603,1.9602,1.9602,70500000.0
2008-02-07 02:19:00,1.9602,1.9603,1.9602,1.9603,104100000.0
2008-02-07 02:20:00,1.96025,1.9604,1.96015,1.9602,103500000.0
2008-02-07 02:21:00,1.96015,1.96025,1.96015,1.9602,47900000.0
2008-02-07 02:22:00,1.9602,1.96025,1.96015,1.96015,33000000.0
2008-02-07 02:23:00,1.96015,1.9602,1.96015,1.9602,9000000.0
2008-02-07 02:24:00,1.9602,1.96025,1.9601,1.96015,98100000.0
2008-02-07 02:25:00,1.96015,1.96025,1.9601,1.96025,16700000.0
2008-02-07 02:26:00,1.9603,1.9603,1.9603,1.9603,1000000.0
2008-02-07 02:27:00,1.9603,1.9605,1.9603,1.9605,24400000.0
2008-02-07 02:28:00,1.9605,1.96055,1.9604,1.9604,106900000.0
2008-02-07 02:29:00,1.9604,1.96045,1.9604,1.9604,81800000.0
2008-02-07 02:30:00,1.96035,1.9604,1.96035,1.9604,18600000.0
2008-02-07 02:31:00,1.9604,1.9605,1.9604,1.9605,14900000.0
2008-02-07 02:32:00,1.9604,1.9607,1.9604,1.9606,10100000.0
2008-02-07 02:33:00,1.9606,1.9606,1.9605,1.9605,3000000.0
2008-02-07 02:34:00,1.9602,1.96025,1.96012,1.96012,45500000.0
2008-02-07 02:35:00,1.96032,1.96032,1.96008,1.96009,160600000.0
2008-02-07 02:36:00,1.9604,1.9604,1.9603,1.96035,12400000.0
2008-02-07 02:37:00,1.9603,1.9605,1.9603,1.9605,56700000.0
2008-02-07 02:38:00,1.9605,1.9605,1.96,1.9603,241900000.0
2008-02-07 02:39:00,1.9603,1.96055,1.9603,1.9605,126700000.0
2008-02-07 02:40:00,1.9605,1.96115,1.9605,1.9608,137200000.0
2008-02-07 02:41:00,1.9608,1.9608,1.9606,1.96065,27300000.0
2008-02-07 02:42:00,1.96065,1.9608,1.9606,1.9608,6800000.0
2008-02-07 02:43:00,1.9608,1.9608,1.9608,1.9608,200000.0
2008-02-07 02:44:00,1.9606,1.9608,1.9606,1.9608,1600000.0
2008-02-07 02:45:00,1.9608,1.9608,1.9605,1.9606,36500000.0
2008-02-07 02:46:00,1.9606,1.96065,1.9606,1.9606,129500002.0
2008-02-07 02:47:00,1.9606,1.9606,1.9606,1.9606,56500000.0
2008-02-07 02:48:00,1.9606,1.9606,1.96055,1.96055,11900000.0
2008-02-07 02:49:00,1.96055,1.9606,1.9605,1.9605,64400000.0
2008-02-07 02:50:00,1.9605,1.9606,1.96035,1.9606,53800000.0
2008-02-07 02:51:00,1.9606,1.9606,1.96035,1.9604,81400000.0
2008-02-07 02:52:00,1.9604,1.9604,1.9603,1.9603,120700000.0
2008-02-07 02:53:00,1.9605,1.9605,1.9603,1.9603,71000000.0
2008-02-07 02:54:00,1.9603,1.9603,1.9598,1.9598,146200000.0
2008-02-07 02:55:00,1.9599,1.96,1.9595,1.95985,407125000.0
2008-02-07 02:56:00,1.96,1.96005,1.9595,1.9598,370000000.0
2008-02-07 02:57:00,1.9598,1.95985,1.9597,1.9597,343800000.0
2008-02-07 02:58:00,1.95975,1.9599,1.9597,1.9597,306999999.0
2008-02-07 02:59:00,1.9597,1.9599,1.9597,1.9597,296600001.0
2008-02-07 03:00:00,1.9597,1.9599,1.9597,1.9599,78900000.0
2008-02-07 03:01:00,1.9598,1.9598,1.9598,1.9598,1800000.0
2008-02-07 03:02:00,1.9597,1.9599,1.9597,1.9599,297600004.0
2008-02-07 03:03:00,1.9599,1.9603,1.9599,1.9603,136200000.0
2008-02-07 03:04:00,1.9603,1.9603,1.9602,1.9602,26400000.0
2008-02-07 03:05:00,1.96015,1.9603,1.9601,1.9603,11500000.0
2008-02-07 03:06:00,1.9603,1.9603,1.9602,1.9602,29200000.0
2008-02-07 03:07:00,1.9602,1.9602,1.9596,1.9597,84700000.0
2008-02-07 03:08:00,1.9597,1.9598,1.9597,1.9598,122000000.0
2008-02-07 03:09:00,1.9598,1.9598,1.9597,1.9598,41100000.0
2008-02-07 03:10:00,1.9598,1.96,1.9598,1.9599,262900000.0
2008-02-07 03:11:00,1.9599,1.96,1.9599,1.96,85600000.0
2008-02-07 03:12:00,1.96,1.9602,1.96,1.9601,69500000.0
2008-02-07 03:13:00,1.96,1.9602,1.9598,1.9598,87400000.0
2008-02-07 03:14:00,1.9598,1.9598,1.9595,1.9595,470100000.0
2008-02-07 03:15:00,1.9595,1.9597,1.9595,1.9595,230700000.0
2008-02-07 03:16:00,1.9595,1.9595,1.9594,1.9594,63700000.0
2008-02-07 03:17:00,1.9594,1.9595,1.9594,1.95945,78700000.0
2008-02-07 03:18:00,1.95945,1.9595,1.95945,1.9595,161400000.0
2008-02-07 03:19:00,1.9593,1.9596,1.95855,1.9586,221200000.0
2008-02-07 03:20:00,1.9586,1.9587,1.9586,1.9587,56000000.0
2008-02-07 03:21:00,1.9587,1.959,1.9585,1.959,125300000.0
2008-02-07 03:22:00,1.9588,1.9591,1.9588,1.9591,59100000.0
2008-02-07 03:23:00,1.9591,1.9595,1.9591,1.9595,148800000.0
2008-02-07 03:24:00,1.9595,1.9596,1.9591,1.9596,203400000.0
2008-02-07 03:25:00,1.9596,1.9598,1.95945,1.9596,16100000.0
2008-02-07 03:26:00,1.9596,1.9596,1.9595,1.9595,216200000.0
2008-02-07 03:27:00,1.9595,1.9596,1.9592,1.9592,282500000.0
2008-02-07 03:28:00,1.9592,1.9595,1.95905,1.9593,272500000.0
2008-02-07 03:29:00,1.9591,1.9593,1.9591,1.9593,4600000.0
2008-02-07 03:30:00,1.9591,1.9593,1.9591,1.9593,88000000.0
2008-02-07 03:31:00,1.9592,1.9596,1.95905,1.9596,86300000.0
2008-02-07 03:32:00,1.9596,1.9596,1.9592,1.9592,30100000.0
2008-02-07 03:33:00,1.9592,1.95945,1.9592,1.9592,378900000.0
2008-02-07 03:34:00,1.9592,1.9596,1.9592,1.95945,230600000.0
2008-02-07 03:35:00,1.95945,1.9595,1.9591,1.9593,98800000.0
2008-02-07 03:36:00,1.9593,1.9593,1.9591,1.9592,17600000.0
2008-02-07 03:37:00,1.9592,1.9595,1.9591,1.9593,23300000.0
2008-02-07 03:38:00,1.9593,1.9595,1.9593,1.9593,3100000.0
2008-02-07 03:39:00,1.9593,1.9595,1.9593,1.9593,2000000.0
2008-02-07 03:40:00,1.9593,1.9593,1.9589,1.9589,78000000.0
2008-02-07 03:41:00,1.9589,1.9591,1.9588,1.9589,89100000.0
2008-02-07 03:42:00,1.9589,1.959,1.9588,1.9588,168500000.0
2008-02-07 03:43:00,1.9588,1.9589,1.9588,1.9588,61800000.0
2008-02-07 03:44:00,1.9588,1.9592,1.9588,1.9592,8700000.0
2008-02-07 03:45:00,1.9592,1.9592,1.959,1.959,48400000.0
2008-02-07 03:46:00,1.959,1.959,1.95895,1.959,25100000.0
2008-02-07 03:47:00,1.959,1.9591,1.9589,1.959,42900000.0
2008-02-07 03:48:00,1.959,1.959,1.9589,1.9589,23200000.0
2008-02-07 03:49:00,1.9589,1.9593,1.9589,1.95915,553200001.0
2008-02-07 03:50:00,1.95915,1.9594,1.9591,1.9593,179100000.0
2008-02-07 03:51:00,1.9593,1.9596,1.9593,1.9596,444200002.0
2008-02-07 03:52:00,1.9596,1.9596,1.9593,1.9596,354400004.0
2008-02-07 03:53:00,1.9596,1.9596,1.9594,1.9595,71800000.0
2008-02-07 03:54:00,1.95945,1.9595,1.95945,1.9595,28800000.0
2008-02-07 03:55:00,1.9595,1.9596,1.95945,1.9595,14000000.0
2008-02-07 03:56:00,1.9595,1.9598,1.9593,1.9596,63600000.0
2008-02-07 03:57:00,1.9596,1.9596,1.9596,1.9596,34500000.0
2008-02-07 03:58:00,1.9596,1.9598,1.9596,1.9598,17400000.0
2008-02-07 03:59:00,1.9597,1.9599,1.9596,1.9598,22800000.0
2008-02-07 04:00:00,1.9599,1.9599,1.9596,1.9596,153500000.0
2008-02-07 04:01:00,1.9596,1.9597,1.9594,1.9596,69300000.0
2008-02-07 04:02:00,1.9596,1.9597,1.9596,1.9596,54200000.0
2008-02-07 04:03:00,1.9596,1.9597,1.9596,1.9597,44800000.0
2008-02-07 04:04:00,1.9597,1.9597,1.9596,1.9596,113700000.0
2008-02-07 04:05:00,1.9596,1.9597,1.9594,1.9596,158200000.0
2008-02-07 04:06:00,1.9596,1.9596,1.9593,1.9595,61400000.0
2008-02-07 04:07:00,1.9595,1.9596,1.9592,1.9592,64300000.0
2008-02-07 04:08:00,1.9592,1.9594,1.9592,1.9594,30300000.0
2008-02-07 04:09:00,1.9594,1.9594,1.9594,1.9594,14100000.0
2008-02-07 04:10:00,1.9593,1.9594,1.9593,1.9594,33400000.0
2008-02-07 04:11:00,1.9594,1.9594,1.9592,1.9593,34500000.0
2008-02-07 04:12:00,1.9593,1.9594,1.9587,1.9588,73900000.0
2008-02-07 04:13:00,1.9588,1.959,1.95865,1.9589,211100000.0
2008-02-07 04:14:00,1.9589,1.959,1.9589,1.959,6000000.0
2008-02-07 04:15:00,1.959,1.9593,1.959,1.9591,16600000.0
2008-02-07 04:16:00,1.9592,1.9593,1.9591,1.9591,11900000.0
2008-02-07 04:17:00,1.9591,1.9592,1.9591,1.9591,14900000.0
2008-02-07 04:18:00,1.9591,1.9592,1.9591,1.9591,14900000.0
2008-02-07 04:19:00,1.9592,1.9592,1.9591,1.9592,8900000.0
2008-02-07 04:20:00,1.9592,1.9592,1.9591,1.9591,10600000.0
2008-02-07 04:21:00,1.9592,1.9592,1.9592,1.9592,9700000.0
2008-02-07 04:22:00,1.9592,1.9592,1.959,1.9591,27200000.0
2008-02-07 04:23:00,1.9591,1.9591,1.959,1.959,53500000.0
2008-02-07 04:24:00,1.959,1.959,1.95895,1.959,23100000.0
2008-02-07 04:25:00,1.959,1.959,1.959,1.959,3000000.0
2008-02-07 04:26:00,1.959,1.959,1.959,1.959,13500000.0
2008-02-07 04:27:00,1.959,1.9591,1.959,1.959,24400000.0
2008-02-07 04:28:00,1.959,1.9591,1.959,1.959,12900000.0
2008-02-07 04:29:00,1.95895,1.959,1.9587,1.9588,192900000.0
2008-02-07 04:30:00,1.9589,1.9589,1.9587,1.9587,58300000.0
2008-02-07 04:31:00,1.9587,1.9588,1.9587,1.9588,124400000.0
2008-02-07 04:32:00,1.9588,1.9588,1.9588,1.9588,11100000.0
2008-02-07 04:33:00,1.9588,1.9589,1.9588,1.9588,2100000.0
2008-02-07 04:34:00,1.959,1.959,1.9587,1.9588,8600000.0
2008-02-07 04:35:00,1.9588,1.959,1.9587,1.9587,25200000.0
2008-02-07 04:36:00,1.9587,1.9588,1.9586,1.9586,109300000.0
2008-02-07 04:37:00,1.9586,1.9586,1.9586,1.9586,38100000.0
2008-02-07 04:38:00,1.9586,1.9588,1.9586,1.9588,84900000.0
2008-02-07 04:39:00,1.9588,1.9589,1.95875,1.9588,28600000.0
2008-02-07 04:40:00,1.95875,1.9589,1.9587,1.9589,22000000.0
2008-02-07 04:41:00,1.95875,1.9589,1.95875,1.9589,77800000.0
2008-02-07 04:42:00,1.9589,1.95895,1.95875,1.9588,91300000.0
2008-02-07 04:43:00,1.95875,1.9589,1.95875,1.9588,151900000.0
2008-02-07 04:44:00,1.9588,1.9588,1.9588,1.9588,51200000.0
2008-02-07 04:45:00,1.9588,1.9589,1.9588,1.9589,44000000.0
2008-02-07 04:46:00,1.9588,1.959,1.9588,1.959,67700000.0
2008-02-07 04:47:00,1.9589,1.959,1.9589,1.959,6500000.0
2008-02-07 04:48:00,1.9589,1.959,1.9589,1.959,6400000.0
2008-02-07 04:49:00,1.9589,1.959,1.9588,1.9589,17300000.0
2008-02-07 04:50:00,1.9589,1.9589,1.9588,1.9589,133400000.0
2008-02-07 04:51:00,1.9589,1.9589,1.9589,1.9589,87800000.0
2008-02-07 04:52:00,1.9588,1.9589,1.9588,1.9589,123900000.0
2008-02-07 04:53:00,1.9588,1.9589,1.9588,1.9589,78800000.0
2008-02-07 04:54:00,1.95885,1.9591,1.9588,1.959,55900000.0
2008-02-07 04:55:00,1.959,1.9591,1.959,1.959,83800000.0
2008-02-07 04:56:00,1.95885,1.9591,1.95885,1.959,20200000.0
2008-02-07 04:57:00,1.9591,1.9591,1.9588,1.959,109300000.0
2008-02-07 04:58:00,1.959,1.9591,1.959,1.95905,78100000.0
2008-02-07 04:59:00,1.95905,1.95905,1.959,1.959,6600000.0
2008-02-07 05:00:00,1.959,1.95905,1.959,1.95905,78500000.0
2008-02-07 05:01:00,1.95905,1.95915,1.95905,1.9591,86400000.0
2008-02-07 05:02:00,1.9591,1.9591,1.9588,1.9589,160600000.0
2008-02-07 05:03:00,1.9589,1.9589,1.9588,1.9588,30300000.0
2008-02-07 05:04:00,1.9588,1.9588,1.95875,1.9588,10700000.0
2008-02-07 05:05:00,1.95875,1.9588,1.9587,1.9587,130700000.0
2008-02-07 05:06:00,1.9587,1.9588,1.9586,1.9586,290700000.0
2008-02-07 05:07:00,1.9586,1.9586,1.9586,1.9586,65200000.0
2008-02-07 05:08:00,1.9586,1.9586,1.9585,1.9586,260100000.0
2008-02-07 05:09:00,1.9586,1.9586,1.9586,1.9586,37100000.0
2008-02-07 05:10:00,1.9586,1.9586,1.9586,1.9586,20300000.0
2008-02-07 05:11:00,1.9586,1.9587,1.9585,1.9585,300300002.0
2008-02-07 05:12:00,1.9585,1.9585,1.9585,1.9585,178000002.0
2008-02-07 05:13:00,1.9585,1.95855,1.9585,1.9585,478300004.0
2008-02-07 05:14:00,1.9588,1.9588,1.9585,1.9586,9000000.0
2008-02-07 05:15:00,1.9585,1.9588,1.9585,1.95855,37400000.0
2008-02-07 05:16:00,1.95855,1.9588,1.95855,1.95855,3600000.0
2008-02-07 05:17:00,1.9585,1.9588,1.9585,1.95855,22500000.0
2008-02-07 05:18:00,1.95855,1.9587,1.95855,1.95855,66100000.0
2008-02-07 05:19:00,1.95855,1.9587,1.95855,1.9587,27100000.0
2008-02-07 05:20:00,1.9587,1.95875,1.95855,1.9587,94200000.0
2008-02-07 05:21:00,1.9587,1.95875,1.9587,1.95875,117600000.0
2008-02-07 05:22:00,1.95875,1.95885,1.95875,1.9588,107800000.0
2008-02-07 05:23:00,1.9588,1.9588,1.9587,1.9587,18400000.0
2008-02-07 05:24:00,1.9587,1.9588,1.95855,1.9588,36000000.0
2008-02-07 05:25:00,1.9588,1.9588,1.9585,1.9585,54400000.0
2008-02-07 05:26:00,1.9586,1.9587,1.9585,1.9586,123000000.0
2008-02-07 05:27:00,1.95865,1.9587,1.9586,1.9587,81000000.0
2008-02-07 05:28:00,1.9587,1.9588,1.9586,1.95875,70100000.0
2008-02-07 05:29:00,1.9588,1.9588,1.95865,1.95875,65400000.0
2008-02-07 05:30:00,1.9587,1.9588,1.95865,1.95875,66300000.0
2008-02-07 05:31:00,1.9588,1.9588,1.9587,1.9588,88300000.0
2008-02-07 05:32:00,1.9588,1.95885,1.9588,1.9588,39200000.0
2008-02-07 05:33:00,1.9588,1.9589,1.9588,1.95885,62400000.0
2008-02-07 05:34:00,1.9589,1.9589,1.9588,1.9588,60600000.0
2008-02-07 05:35:00,1.9588,1.9589,1.9588,1.9588,88300000.0
2008-02-07 05:36:00,1.9588,1.95885,1.95875,1.95885,62600000.0
2008-02-07 05:37:00,1.95885,1.95895,1.95885,1.95885,52900000.0
2008-02-07 05:38:00,1.95885,1.95885,1.9588,1.9588,40600000.0
2008-02-07 05:39:00,1.9588,1.9588,1.9587,1.9588,31600000.0
2008-02-07 05:40:00,1.9587,1.9588,1.9587,1.9588,44400000.0
2008-02-07 05:41:00,1.9588,1.9588,1.9588,1.9588,14200000.0
2008-02-07 05:42:00,1.9588,1.9588,1.9588,1.9588,213199998.0
2008-02-07 05:43:00,1.9588,1.9589,1.9588,1.9589,176400000.0
2008-02-07 05:44:00,1.9588,1.95885,1.9588,1.95885,31200000.0
2008-02-07 05:45:00,1.95885,1.9589,1.95875,1.95875,124200000.0
2008-02-07 05:46:00,1.95875,1.9589,1.95875,1.9588,171500001.0
2008-02-07 05:47:00,1.9588,1.9589,1.9588,1.9588,1054700006.0
2008-02-07 05:48:00,1.9588,1.95885,1.9588,1.9588,919600004.0
2008-02-07 05:49:00,1.9588,1.95885,1.9588,1.9588,619300002.0
2008-02-07 05:50:00,1.9588,1.95885,1.9588,1.9588,178500000.0
2008-02-07 05:51:00,1.9588,1.95885,1.9588,1.95885,566900001.0
2008-02-07 05:52:00,1.95885,1.95885,1.9588,1.95885,55700000.0
2008-02-07 05:53:00,1.9588,1.95885,1.9588,1.9588,20600000.0
2008-02-07 05:54:00,1.9588,1.9589,1.9588,1.9589,303699999.0
2008-02-07 05:55:00,1.9589,1.9589,1.9589,1.9589,35700000.0
2008-02-07 05:56:00,1.95895,1.95915,1.95895,1.95915,130400000.0
2008-02-07 05:57:00,1.95915,1.95915,1.959,1.95915,52700000.0
2008-02-07 05:58:00,1.95915,1.9595,1.95915,1.95945,280400000.0
2008-02-07 05:59:00,1.95945,1.95955,1.95935,1.9595,291400000.0
2008-02-07 06:00:00,1.9595,1.95955,1.9594,1.95945,139100000.0
2008-02-07 06:01:00,1.95945,1.95965,1.95945,1.9596,312800000.0
2008-02-07 06:02:00,1.9596,1.9597,1.9594,1.9594,184900000.0
2008-02-07 06:03:00,1.9595,1.9596,1.9594,1.9596,39700000.0
2008-02-07 06:04:00,1.9596,1.9596,1.9594,1.9594,12700000.0
2008-02-07 06:05:00,1.9594,1.9596,1.9594,1.9595,49900000.0
2008-02-07 06:06:00,1.9594,1.9595,1.9594,1.9594,105000000.0
2008-02-07 06:07:00,1.95935,1.9594,1.95935,1.9594,43900000.0
2008-02-07 06:08:00,1.9594,1.9594,1.9592,1.9594,88500000.0
2008-02-07 06:09:00,1.9594,1.9594,1.9594,1.9594,33600000.0
2008-02-07 06:10:00,1.9594,1.9594,1.9594,1.9594,73000000.0
2008-02-07 06:11:00,1.9593,1.9595,1.9593,1.9595,3300000.0
2008-02-07 06:12:00,1.9594,1.9595,1.9594,1.9595,13000000.0
2008-02-07 06:13:00,1.9594,1.9602,1.9593,1.9602,313500000.0
2008-02-07 06:14:00,1.9602,1.9602,1.9596,1.9599,215700000.0
2008-02-07 06:15:00,1.9599,1.9605,1.9599,1.95995,223400000.0
2008-02-07 06:16:00,1.95995,1.95995,1.9597,1.9598,72000000.0
2008-02-07 06:17:00,1.9598,1.9598,1.9597,1.9598,42700000.0
2008-02-07 06:18:00,1.9598,1.96,1.9598,1.95995,79400000.0
2008-02-07 06:19:00,1.95995,1.95995,1.9597,1.9597,24600000.0
2008-02-07 06:20:00,1.9597,1.9597,1.95965,1.95965,22100000.0
2008-02-07 06:21:00,1.95965,1.9597,1.9595,1.9595,129900000.0
2008-02-07 06:22:00,1.9595,1.9595,1.95935,1.9595,48000000.0
2008-02-07 06:23:00,1.9595,1.9595,1.9595,1.9595,9500000.0
2008-02-07 06:24:00,1.9595,1.9595,1.9595,1.9595,12000000.0
2008-02-07 06:25:00,1.9595,1.9595,1.9594,1.9595,26600000.0
2008-02-07 06:26:00,1.9595,1.9595,1.9594,1.9595,91400000.0
2008-02-07 06:27:00,1.9595,1.9595,1.95945,1.95945,20700000.0
2008-02-07 06:28:00,1.95945,1.95945,1.9593,1.9593,152200000.0
2008-02-07 06:29:00,1.9593,1.9593,1.9593,1.9593,49500000.0
2008-02-07 06:30:00,1.9593,1.9594,1.9593,1.9594,64000000.0
2008-02-07 06:31:00,1.9594,1.9594,1.9592,1.9592,25000000.0
2008-02-07 06:32:00,1.9592,1.95935,1.9592,1.9592,71600000.0
2008-02-07 06:33:00,1.9592,1.9596,1.9592,1.9593,95400000.0
2008-02-07 06:34:00,1.9593,1.9593,1.9592,1.9593,86500000.0
2008-02-07 06:35:00,1.9593,1.9594,1.9592,1.9594,54100000.0
2008-02-07 06:36:00,1.9593,1.9594,1.9593,1.9594,8500000.0
2008-02-07 06:37:00,1.9594,1.9594,1.9594,1.9594,6000000.0
2008-02-07 06:38:00,1.9593,1.9594,1.9593,1.9594,64900000.0
2008-02-07 06:39:00,1.9594,1.9595,1.9594,1.9595,74800000.0
2008-02-07 06:40:00,1.9595,1.9595,1.9594,1.9594,90100000.0
2008-02-07 06:41:00,1.9594,1.9594,1.9591,1.9591,174500000.0
2008-02-07 06:42:00,1.9591,1.9591,1.9591,1.9591,124400000.0
2008-02-07 06:43:00,1.9591,1.9591,1.9591,1.9591,232800000.0
2008-02-07 06:44:00,1.9591,1.9591,1.9591,1.9591,96600000.0
2008-02-07 06:45:00,1.9591,1.9591,1.9587,1.9587,196200000.0
2008-02-07 06:46:00,1.9587,1.9589,1.9587,1.9587,256200000.0
2008-02-07 06:47:00,1.9587,1.9592,1.9587,1.9589,218400000.0
2008-02-07 06:48:00,1.9589,1.9589,1.9588,1.9589,6500000.0
2008-02-07 06:49:00,1.9589,1.9589,1.9589,1.9589,2500000.0
2008-02-07 06:50:00,1.9589,1.9589,1.9589,1.9589,2500000.0
2008-02-07 06:51:00,1.9589,1.9591,1.9587,1.9587,240100000.0
2008-02-07 06:52:00,1.9587,1.9587,1.9587,1.9587,46600000.0
2008-02-07 06:53:00,1.9587,1.9588,1.9587,1.9588,77600000.0
2008-02-07 06:54:00,1.9588,1.9588,1.9587,1.9587,46000000.0
2008-02-07 06:55:00,1.9588,1.9588,1.9588,1.9588,2500000.0
2008-02-07 06:56:00,1.9588,1.95885,1.9587,1.9588,82200000.0
2008-02-07 06:57:00,1.9588,1.9588,1.9588,1.9588,3600000.0
2008-02-07 06:58:00,1.9588,1.9588,1.95845,1.9587,58900000.0
2008-02-07 06:59:00,1.9587,1.9587,1.9587,1.9587,24800000.0
2008-02-07 07:00:00,1.9587,1.9587,1.9587,1.9587,50700000.0
2008-02-07 07:01:00,1.9587,1.9587,1.9587,1.9587,11400000.0
2008-02-07 07:02:00,1.9587,1.9587,1.9587,1.9587,42200000.0
2008-02-07 07:03:00,1.9587,1.9587,1.9587,1.9587,42200000.0
2008-02-07 07:04:00,1.9587,1.9587,1.95825,1.9586,63100000.0
2008-02-07 07:05:00,1.9586,1.95875,1.9586,1.95875,96000000.0
2008-02-07 07:06:00,1.9587,1.95875,1.9586,1.9587,133200000.0
2008-02-07 07:07:00,1.9587,1.9587,1.9586,1.9586,16900000.0
2008-02-07 07:08:00,1.9586,1.95895,1.9586,1.9589,290100000.0
2008-02-07 07:09:00,1.9588,1.9588,1.9588,1.9588,26100000.0
2008-02-07 07:10:00,1.9588,1.9588,1.9588,1.9588,8800000.0
2008-02-07 07:11:00,1.9588,1.9588,1.9587,1.9587,36300000.0
2008-02-07 07:12:00,1.9588,1.9588,1.9588,1.9588,7500000.0
2008-02-07 07:13:00,1.9588,1.9588,1.9588,1.9588,63600000.0
2008-02-07 07:14:00,1.9588,1.9588,1.9587,1.9587,31900000.0
2008-02-07 07:15:00,1.9588,1.9588,1.9588,1.9588,66200000.0
2008-02-07 07:16:00,1.9588,1.9588,1.9588,1.9588,1400000.0
2008-02-07 07:17:00,1.9588,1.9588,1.9587,1.9587,6000000.0
2008-02-07 07:18:00,1.9588,1.9588,1.9588,1.9588,7500000.0
2008-02-07 07:19:00,1.9588,1.9588,1.9588,1.9588,13800000.0
2008-02-07 07:20:00,1.9588,1.95895,1.9588,1.9589,126500000.0
2008-02-07 07:21:00,1.9589,1.959,1.9588,1.9588,56900000.0
2008-02-07 07:22:00,1.9588,1.9588,1.9588,1.9588,14800000.0
2008-02-07 07:23:00,1.9588,1.9589,1.9588,1.95885,41500000.0
2008-02-07 07:24:00,1.95885,1.9589,1.95885,1.95885,30400000.0
2008-02-07 07:25:00,1.95885,1.959,1.95885,1.959,19400000.0
2008-02-07 07:26:00,1.959,1.9597,1.959,1.9596,95300000.0
2008-02-07 07:27:00,1.9596,1.9601,1.9592,1.9592,251800000.0
2008-02-07 07:28:00,1.9592,1.9594,1.9591,1.9594,270500000.0
2008-02-07 07:29:00,1.9594,1.95945,1.95925,1.95945,161000000.0
2008-02-07 07:30:00,1.9595,1.9595,1.95945,1.9595,21800000.0
2008-02-07 07:31:00,1.95945,1.9595,1.95945,1.9595,4400000.0
2008-02-07 07:32:00,1.9595,1.95955,1.95945,1.95955,21700000.0
2008-02-07 07:33:00,1.95955,1.95955,1.95955,1.95955,13600000.0
2008-02-07 07:34:00,1.95955,1.95955,1.95945,1.95945,156800000.0
2008-02-07 07:35:00,1.95945,1.95945,1.95945,1.95945,114300000.0
2008-02-07 07:36:00,1.95945,1.95955,1.95945,1.95945,270400000.0
2008-02-07 07:37:00,1.95945,1.95945,1.9594,1.9594,101400000.0
2008-02-07 07:38:00,1.9594,1.95945,1.9594,1.95945,189300000.0
2008-02-07 07:39:00,1.95945,1.9595,1.95945,1.9595,58000000.0
2008-02-07 07:40:00,1.9595,1.9595,1.9594,1.95945,151200000.0
2008-02-07 07:41:00,1.95945,1.95955,1.9594,1.95955,291800000.0
2008-02-07 07:42:00,1.95955,1.95955,1.95945,1.95945,241600000.0
2008-02-07 07:43:00,1.95945,1.95965,1.95935,1.95945,355100000.0
2008-02-07 07:44:00,1.95945,1.9596,1.95945,1.9596,66300000.0
2008-02-07 07:45:00,1.9596,1.9596,1.9595,1.9596,47200000.0
2008-02-07 07:46:00,1.9596,1.9596,1.9595,1.9596,169600000.0
2008-02-07 07:47:00,1.95955,1.95975,1.95955,1.95965,197200000.0
2008-02-07 07:48:00,1.95965,1.95965,1.9596,1.9596,65700000.0
2008-02-07 07:49:00,1.9596,1.96015,1.9596,1.96015,63100000.0
2008-02-07 07:50:00,1.96015,1.96065,1.96005,1.96065,305600000.0
2008-02-07 07:51:00,1.9606,1.9606,1.96025,1.9603,190600000.0
2008-02-07 07:52:00,1.9603,1.96065,1.9603,1.9606,111700000.0
2008-02-07 07:53:00,1.96075,1.9608,1.96055,1.96065,257000000.0
2008-02-07 07:54:00,1.96065,1.9607,1.96065,1.9607,192400000.0
2008-02-07 07:55:00,1.9606,1.961,1.9606,1.96085,83500000.0
2008-02-07 07:56:00,1.9608,1.96155,1.96075,1.96075,125800000.0
2008-02-07 07:57:00,1.96075,1.96115,1.96075,1.96115,89500000.0
2008-02-07 07:58:00,1.9611,1.96115,1.96105,1.96105,107100000.0
2008-02-07 07:59:00,1.96105,1.96105,1.9608,1.9608,130600000.0
2008-02-07 08:00:00,1.9608,1.9608,1.9603,1.9604,69600000.0
2008-02-07 08:01:00,1.9604,1.9605,1.9604,1.9605,34700000.0
2008-02-07 08:02:00,1.9605,1.9605,1.9605,1.9605,54000000.0
2008-02-07 08:03:00,1.9605,1.96065,1.96045,1.96045,99200000.0
2008-02-07 08:04:00,1.96045,1.96045,1.96,1.9602,93300000.0
2008-02-07 08:05:00,1.9602,1.96025,1.9602,1.96025,111100000.0
2008-02-07 08:06:00,1.96035,1.9604,1.9602,1.9604,80100000.0
2008-02-07 08:07:00,1.9604,1.9604,1.9601,1.9601,82400000.0
2008-02-07 08:08:00,1.9601,1.96025,1.9601,1.96025,126300000.0
2008-02-07 08:09:00,1.96025,1.96035,1.96015,1.96025,48700000.0
2008-02-07 08:10:00,1.96025,1.96045,1.9601,1.9603,253700000.0
2008-02-07 08:11:00,1.96035,1.96075,1.96035,1.9607,138300000.0
2008-02-07 08:12:00,1.9607,1.9607,1.9604,1.9604,70500000.0
2008-02-07 08:13:00,1.9604,1.96045,1.9604,1.96045,102500000.0
2008-02-07 08:14:00,1.96045,1.96045,1.96035,1.96045,31400000.0
2008-02-07 08:15:00,1.9605,1.96085,1.96045,1.9608,60500000.0
2008-02-07 08:16:00,1.9608,1.9616,1.96075,1.9616,122300000.0
2008-02-07 08:17:00,1.9616,1.96175,1.96145,1.96165,79400000.0
2008-02-07 08:18:00,1.96165,1.9623,1.96145,1.96155,126300000.0
2008-02-07 08:19:00,1.96155,1.96175,1.96145,1.96155,89800000.0
2008-02-07 08:20:00,1.96155,1.96175,1.96155,1.96165,36700000.0
2008-02-07 08:21:00,1.96155,1.96165,1.96145,1.96165,39800000.0
2008-02-07 08:22:00,1.96165,1.96175,1.96155,1.96175,39300000.0
2008-02-07 08:23:00,1.96175,1.96175,1.96145,1.96155,28700000.0
2008-02-07 08:24:00,1.96145,1.96165,1.96145,1.96165,208600000.0
2008-02-07 08:25:00,1.96165,1.96165,1.96105,1.96105,97400000.0
2008-02-07 08:26:00,1.96105,1.9613,1.96105,1.96125,248800000.0
2008-02-07 08:27:00,1.96125,1.96155,1.96105,1.96135,80900000.0
2008-02-07 08:28:00,1.96135,1.96135,1.96105,1.96115,76200000.0
2008-02-07 08:29:00,1.9611,1.9615,1.9611,1.96125,25500000.0
2008-02-07 08:30:00,1.96125,1.9615,1.961,1.9615,97900000.0
2008-02-07 08:31:00,1.9615,1.9618,1.9612,1.9615,346600000.0
2008-02-07 08:32:00,1.9615,1.9615,1.96135,1.96135,120300000.0
2008-02-07 08:33:00,1.96135,1.9614,1.96135,1.9614,201700000.0
2008-02-07 08:34:00,1.9614,1.9614,1.96125,1.96125,65200000.0
2008-02-07 08:35:00,1.96125,1.9619,1.96125,1.9619,206900000.0
2008-02-07 08:36:00,1.9619,1.96195,1.9617,1.9619,452800000.0
2008-02-07 08:37:00,1.9619,1.962,1.9618,1.9618,213000000.0
2008-02-07 08:38:00,1.9618,1.9618,1.96165,1.9618,170700000.0
2008-02-07 08:39:00,1.9618,1.9618,1.9616,1.9616,435800000.0
2008-02-07 08:40:00,1.9616,1.9617,1.96155,1.9616,269800000.0
2008-02-07 08:41:00,1.9616,1.9616,1.9616,1.9616,87500000.0
2008-02-07 08:42:00,1.9616,1.9616,1.9613,1.9613,133600000.0
2008-02-07 08:43:00,1.9613,1.9614,1.9612,1.9612,161400000.0
2008-02-07 08:44:00,1.9612,1.9614,1.9611,1.9611,244100000.0
2008-02-07 08:45:00,1.9611,1.9611,1.961,1.9611,128700000.0
2008-02-07 08:46:00,1.96105,1.9611,1.961,1.96105,229500000.0
2008-02-07 08:47:00,1.96105,1.96105,1.961,1.961,132700000.0
2008-02-07 08:48:00,1.961,1.961,1.961,1.961,220000000.0
2008-02-07 08:49:00,1.961,1.961,1.9609,1.9609,256100000.0
2008-02-07 08:50:00,1.9609,1.9609,1.9607,1.9609,190500000.0
2008-02-07 08:51:00,1.9609,1.9609,1.9608,1.9608,175400000.0
2008-02-07 08:52:00,1.9608,1.9612,1.96075,1.96075,430700000.0
2008-02-07 08:53:00,1.96075,1.9609,1.96075,1.9608,252800000.0
2008-02-07 08:54:00,1.9608,1.9614,1.9607,1.9614,344400000.0
2008-02-07 08:55:00,1.9614,1.9624,1.9614,1.962,230000000.0
2008-02-07 08:56:00,1.962,1.962,1.9619,1.9619,210000000.0
2008-02-07 08:57:00,1.9619,1.96205,1.9619,1.9619,266900000.0
2008-02-07 08:58:00,1.9619,1.9619,1.9614,1.9616,453000000.0
2008-02-07 08:59:00,1.9616,1.9616,1.96105,1.96105,431100000.0
2008-02-07 09:00:00,1.96105,1.9612,1.96045,1.9606,258600000.0
2008-02-07 09:01:00,1.9606,1.9609,1.9604,1.9606,318900000.0
2008-02-07 09:02:00,1.9606,1.9606,1.95975,1.9599,553500000.0
2008-02-07 09:03:00,1.9599,1.9601,1.9597,1.9599,587000000.0
2008-02-07 09:04:00,1.9599,1.9605,1.9599,1.9605,587500000.0
2008-02-07 09:05:00,1.9605,1.9607,1.9602,1.9606,315299999.0
2008-02-07 09:06:00,1.9606,1.9608,1.9605,1.9607,133400000.0
2008-02-07 09:07:00,1.9607,1.9609,1.96065,1.96065,85600000.0
2008-02-07 09:08:00,1.96065,1.9607,1.9606,1.96065,82600000.0
2008-02-07 09:09:00,1.96065,1.96065,1.9605,1.9606,271700000.0
2008-02-07 09:10:00,1.9606,1.9606,1.95995,1.9601,183700000.0
2008-02-07 09:11:00,1.9601,1.96015,1.95975,1.96,321499999.0
2008-02-07 09:12:00,1.9601,1.9601,1.9597,1.9598,261400000.0
2008-02-07 09:13:00,1.9598,1.9601,1.9598,1.9601,304600000.0
2008-02-07 09:14:00,1.9601,1.9603,1.9601,1.9602,114700000.0
2008-02-07 09:15:00,1.9602,1.96045,1.9602,1.9603,99500000.0
2008-02-07 09:16:00,1.9603,1.9603,1.9602,1.9603,110200000.0
2008-02-07 09:17:00,1.9603,1.9605,1.96025,1.9603,261900000.0
2008-02-07 09:18:00,1.9603,1.96045,1.9603,1.9604,275800000.0
2008-02-07 09:19:00,1.9604,1.9605,1.9603,1.9604,120700000.0
2008-02-07 09:20:00,1.9604,1.9605,1.9604,1.9605,140600000.0
2008-02-07 09:21:00,1.9605,1.9605,1.9604,1.96045,176400000.0
2008-02-07 09:22:00,1.96045,1.96055,1.95985,1.95985,90800000.0
2008-02-07 09:23:00,1.95985,1.9601,1.95975,1.95975,201300000.0
2008-02-07 09:24:00,1.95975,1.9598,1.9597,1.9598,137800000.0
2008-02-07 09:25:00,1.9598,1.96,1.9597,1.95985,287800000.0
2008-02-07 09:26:00,1.9599,1.96,1.95985,1.96,326800000.0
2008-02-07 09:27:00,1.96,1.9601,1.95995,1.9601,243200000.0
2008-02-07 09:28:00,1.96015,1.96015,1.9599,1.96,94500000.0
2008-02-07 09:29:00,1.96,1.96,1.9597,1.95985,97700000.0
2008-02-07 09:30:00,1.9598,1.96005,1.9598,1.96005,148800000.0
2008-02-07 09:31:00,1.96005,1.96005,1.95975,1.95995,160400000.0
2008-02-07 09:32:00,1.96,1.9601,1.9599,1.9601,69100000.0
2008-02-07 09:33:00,1.9601,1.9602,1.9601,1.96015,23100000.0
2008-02-07 09:34:00,1.9601,1.9601,1.9597,1.9598,520200004.0
2008-02-07 09:35:00,1.9598,1.9598,1.95965,1.9597,167400000.0
2008-02-07 09:36:00,1.9597,1.95975,1.95925,1.9594,273000000.0
2008-02-07 09:37:00,1.9594,1.9597,1.95925,1.9596,234400000.0
2008-02-07 09:38:00,1.9596,1.96015,1.9596,1.96015,364800000.0
2008-02-07 09:39:00,1.96015,1.96035,1.95975,1.96035,331400000.0
2008-02-07 09:40:00,1.96035,1.96085,1.9603,1.9603,276900000.0
2008-02-07 09:41:00,1.9603,1.96035,1.96,1.96015,343100000.0
2008-02-07 09:42:00,1.96015,1.9602,1.95965,1.95975,176200000.0
2008-02-07 09:43:00,1.95975,1.96005,1.95975,1.95995,106100000.0
2008-02-07 09:44:00,1.95995,1.95995,1.9598,1.9598,95100000.0
2008-02-07 09:45:00,1.9598,1.9598,1.9597,1.9597,177400000.0
2008-02-07 09:46:00,1.9597,1.9597,1.95905,1.9596,245600000.0
2008-02-07 09:47:00,1.9596,1.95965,1.95935,1.95965,137100000.0
2008-02-07 09:48:00,1.95965,1.9597,1.9596,1.9597,197800000.0
2008-02-07 09:49:00,1.9597,1.96005,1.9597,1.95995,220600000.0
2008-02-07 09:50:00,1.96,1.96,1.95965,1.95975,61600000.0
2008-02-07 09:51:00,1.95975,1.9598,1.95925,1.9593,79800000.0
2008-02-07 09:52:00,1.9593,1.9593,1.95895,1.9591,240700001.0
2008-02-07 09:53:00,1.9591,1.95915,1.95905,1.9591,229899999.0
2008-02-07 09:54:00,1.9591,1.9591,1.95845,1.95855,129400000.0
2008-02-07 09:55:00,1.9586,1.9592,1.9584,1.9588,413500000.0
2008-02-07 09:56:00,1.9588,1.95915,1.95875,1.95895,210800000.0
2008-02-07 09:57:00,1.95895,1.959,1.95855,1.95865,89100000.0
2008-02-07 09:58:00,1.95865,1.95865,1.95775,1.958,110050000.0
2008-02-07 09:59:00,1.958,1.95805,1.9575,1.9576,109600000.0
2008-02-07 10:00:00,1.9576,1.9576,1.95735,1.95735,267800000.0
2008-02-07 10:01:00,1.9573,1.95745,1.9568,1.957,121900000.0
2008-02-07 10:02:00,1.957,1.9572,1.9569,1.9571,105300000.0
2008-02-07 10:03:00,1.9571,1.95735,1.9565,1.9571,168800000.0
2008-02-07 10:04:00,1.95715,1.9573,1.95695,1.9571,108700000.0
2008-02-07 10:05:00,1.9571,1.9572,1.9568,1.95685,113500000.0
2008-02-07 10:06:00,1.9568,1.9568,1.95605,1.9561,173500000.0
2008-02-07 10:07:00,1.9561,1.9565,1.956,1.9564,121900000.0
2008-02-07 10:08:00,1.9564,1.9567,1.956,1.956,172400000.0
2008-02-07 10:09:00,1.956,1.95625,1.9558,1.95585,167450000.0
2008-02-07 10:10:00,1.95585,1.95645,1.95585,1.9562,187800000.0
2008-02-07 10:11:00,1.9562,1.9562,1.9558,1.9562,117600000.0
2008-02-07 10:12:00,1.9562,1.95665,1.95615,1.9565,220400000.0
2008-02-07 10:13:00,1.9565,1.9569,1.95645,1.95665,157400000.0
2008-02-07 10:14:00,1.95665,1.9567,1.9565,1.95665,78900000.0
2008-02-07 10:15:00,1.95665,1.9573,1.9566,1.95715,142100000.0
2008-02-07 10:16:00,1.95715,1.9573,1.9564,1.95665,143700000.0
2008-02-07 10:17:00,1.9566,1.95675,1.95605,1.95655,152100000.0
2008-02-07 10:18:00,1.95655,1.9567,1.9562,1.9563,157629000.0
2008-02-07 10:19:00,1.9563,1.95695,1.95625,1.9566,120100000.0
2008-02-07 10:20:00,1.9566,1.957,1.9565,1.95685,148500000.0
2008-02-07 10:21:00,1.95685,1.95685,1.95665,1.9568,106100000.0
2008-02-07 10:22:00,1.9568,1.95705,1.95655,1.95705,80500000.0
2008-02-07 10:23:00,1.95705,1.9573,1.9569,1.957,98000000.0
2008-02-07 10:24:00,1.95695,1.95695,1.95685,1.9569,85900000.0
2008-02-07 10:25:00,1.95695,1.957,1.9569,1.957,57300000.0
2008-02-07 10:26:00,1.957,1.9571,1.9569,1.9569,108500000.0
2008-02-07 10:27:00,1.95685,1.957,1.9567,1.95675,115700000.0
2008-02-07 10:28:00,1.95675,1.95745,1.95665,1.9569,132800000.0
2008-02-07 10:29:00,1.9569,1.9572,1.9568,1.9571,77000000.0
2008-02-07 10:30:00,1.9571,1.9571,1.95705,1.95705,60100000.0
2008-02-07 10:31:00,1.95705,1.95725,1.95705,1.95715,109200000.0
2008-02-07 10:32:00,1.95715,1.95715,1.9571,1.9571,93699998.0
2008-02-07 10:33:00,1.9571,1.95775,1.9571,1.95775,86900000.0
2008-02-07 10:34:00,1.95775,1.95795,1.95765,1.9577,150300000.0
2008-02-07 10:35:00,1.9577,1.95785,1.9574,1.9575,71800000.0
2008-02-07 10:36:00,1.9575,1.9575,1.9572,1.9573,196500000.0
2008-02-07 10:37:00,1.95725,1.95735,1.95725,1.9573,173100000.0
2008-02-07 10:38:00,1.9573,1.95735,1.9573,1.9573,33000000.0
2008-02-07 10:39:00,1.9573,1.9575,1.9573,1.95735,118900000.0
2008-02-07 10:40:00,1.95735,1.95745,1.9572,1.9572,64000000.0
2008-02-07 10:41:00,1.9572,1.9572,1.95695,1.95695,378300000.0
2008-02-07 10:42:00,1.95695,1.9571,1.95695,1.95705,873300000.0
2008-02-07 10:43:00,1.95705,1.95745,1.95695,1.957,107000000.0
2008-02-07 10:44:00,1.95705,1.9572,1.957,1.9571,120500000.0
2008-02-07 10:45:00,1.9571,1.95755,1.9571,1.9575,170300000.0
2008-02-07 10:46:00,1.9575,1.9575,1.9571,1.9572,104000000.0
2008-02-07 10:47:00,1.9572,1.95735,1.9572,1.9573,50600000.0
2008-02-07 10:48:00,1.9573,1.9573,1.95725,1.95725,25800000.0
2008-02-07 10:49:00,1.9572,1.95735,1.95715,1.95725,40500000.0
2008-02-07 10:50:00,1.95725,1.95725,1.95715,1.95715,23100000.0
2008-02-07 10:51:00,1.95715,1.9573,1.95715,1.9572,48500000.0
2008-02-07 10:52:00,1.9572,1.9572,1.9571,1.9571,33400000.0
2008-02-07 10:53:00,1.9571,1.9571,1.95705,1.9571,50700000.0
2008-02-07 10:54:00,1.9571,1.9571,1.95705,1.95705,25400000.0
2008-02-07 10:55:00,1.95705,1.9572,1.957,1.9572,46600000.0
2008-02-07 10:56:00,1.9571,1.9572,1.95705,1.9571,73000000.0
2008-02-07 10:57:00,1.9571,1.9571,1.9567,1.9567,110900000.0
2008-02-07 10:58:00,1.9567,1.9569,1.9567,1.9569,66600000.0
2008-02-07 10:59:00,1.9569,1.9569,1.9564,1.9564,147400000.0
2008-02-07 11:00:00,1.9564,1.9564,1.95605,1.9562,162500000.0
2008-02-07 11:01:00,1.9562,1.9565,1.956,1.9565,126000000.0
2008-02-07 11:02:00,1.9565,1.9565,1.95625,1.95625,113600000.0
2008-02-07 11:03:00,1.95625,1.9569,1.95625,1.9563,168000000.0
2008-02-07 11:04:00,1.9563,1.95635,1.9563,1.95635,41500000.0
2008-02-07 11:05:00,1.9563,1.9563,1.95595,1.956,123100000.0
2008-02-07 11:06:00,1.956,1.956,1.9558,1.95585,96500000.0
2008-02-07 11:07:00,1.95585,1.9559,1.9555,1.95575,165600000.0
2008-02-07 11:08:00,1.95575,1.95595,1.9556,1.95595,103200000.0
2008-02-07 11:09:00,1.95595,1.95615,1.9558,1.9559,155500000.0
2008-02-07 11:10:00,1.9559,1.9561,1.9558,1.95585,62200000.0
2008-02-07 11:11:00,1.95585,1.95605,1.95585,1.956,55500000.0
2008-02-07 11:12:00,1.956,1.956,1.9559,1.956,55000000.0
2008-02-07 11:13:00,1.956,1.95635,1.956,1.9561,169200000.0
2008-02-07 11:14:00,1.95615,1.95625,1.9561,1.95615,86200000.0
2008-02-07 11:15:00,1.95625,1.9563,1.95595,1.9561,84700000.0
2008-02-07 11:16:00,1.9561,1.95625,1.95605,1.95615,60700000.0
2008-02-07 11:17:00,1.95615,1.9567,1.95615,1.95655,79500000.0
2008-02-07 11:18:00,1.95655,1.9571,1.95655,1.9568,97800000.0
2008-02-07 11:19:00,1.9568,1.95695,1.9568,1.95685,65400000.0
2008-02-07 11:20:00,1.95685,1.95695,1.95675,1.95685,82000000.0
2008-02-07 11:21:00,1.95685,1.95695,1.95685,1.95685,40800000.0
2008-02-07 11:22:00,1.95685,1.957,1.9568,1.9569,97900000.0
2008-02-07 11:23:00,1.9569,1.9572,1.9569,1.9571,106400000.0
2008-02-07 11:24:00,1.9571,1.9572,1.957,1.957,64500000.0
2008-02-07 11:25:00,1.957,1.95705,1.9567,1.9567,73400000.0
2008-02-07 11:26:00,1.9567,1.9578,1.9565,1.9577,226800000.0
2008-02-07 11:27:00,1.9577,1.9577,1.95685,1.9572,97600000.0
2008-02-07 11:28:00,1.9572,1.9573,1.95695,1.9571,195800000.0
2008-02-07 11:29:00,1.9571,1.9571,1.95665,1.95685,170200000.0
2008-02-07 11:30:00,1.9568,1.9568,1.95495,1.95535,1207650000.0
2008-02-07 11:31:00,1.95535,1.95535,1.9545,1.955,289900000.0
2008-02-07 11:32:00,1.955,1.95515,1.95405,1.95415,192300000.0
2008-02-07 11:33:00,1.95415,1.95475,1.9541,1.9545,261600000.0
2008-02-07 11:34:00,1.9545,1.9552,1.9545,1.9552,144100000.0
2008-02-07 11:35:00,1.9552,1.9554,1.9543,1.9543,143700000.0
2008-02-07 11:36:00,1.95425,1.95445,1.95405,1.95425,137100000.0
2008-02-07 11:37:00,1.95425,1.95445,1.95305,1.9544,145700000.0
2008-02-07 11:38:00,1.95445,1.95445,1.95355,1.9538,145700000.0
2008-02-07 11:39:00,1.9538,1.95405,1.9536,1.95385,147800000.0
2008-02-07 11:40:00,1.95385,1.95385,1.95345,1.95365,147800000.0
2008-02-07 11:41:00,1.95365,1.9542,1.9534,1.9539,143900000.0
2008-02-07 11:42:00,1.9539,1.9543,1.95385,1.9542,156000000.0
2008-02-07 11:43:00,1.9542,1.9544,1.95375,1.95405,124800000.0
2008-02-07 11:44:00,1.95405,1.9547,1.954,1.9547,123500000.0
2008-02-07 11:45:00,1.9547,1.9548,1.95435,1.9546,169500000.0
2008-02-07 11:46:00,1.9546,1.95465,1.9544,1.95445,102900000.0
2008-02-07 11:47:00,1.95445,1.95505,1.9544,1.9545,270300000.0
2008-02-07 11:48:00,1.9545,1.95455,1.9544,1.95445,132300000.0
2008-02-07 11:49:00,1.9545,1.9545,1.9541,1.95435,85000000.0
2008-02-07 11:50:00,1.95435,1.95445,1.954,1.95435,128100000.0
2008-02-07 11:51:00,1.9543,1.9543,1.9541,1.9542,50400000.0
2008-02-07 11:52:00,1.9542,1.9543,1.95395,1.95405,101600000.0
2008-02-07 11:53:00,1.95405,1.95405,1.9536,1.9537,163700000.0
2008-02-07 11:54:00,1.9537,1.95375,1.9533,1.9534,172800000.0
2008-02-07 11:55:00,1.9534,1.95375,1.9533,1.95355,214700000.0
2008-02-07 11:56:00,1.95355,1.95355,1.9531,1.9534,139500000.0
2008-02-07 11:57:00,1.9534,1.95355,1.9534,1.95345,353300000.0
2008-02-07 11:58:00,1.95345,1.95395,1.9534,1.95385,293200000.0
2008-02-07 11:59:00,1.95385,1.95455,1.95385,1.9542,245200000.0
2008-02-07 12:00:00,1.9542,1.9542,1.9538,1.95385,179900000.0
2008-02-07 12:01:00,1.95385,1.9539,1.95345,1.95345,126800000.0
2008-02-07 12:02:00,1.95345,1.9537,1.9533,1.9537,110900000.0
2008-02-07 12:03:00,1.9537,1.95395,1.95365,1.95395,105300000.0
2008-02-07 12:04:00,1.9539,1.9539,1.95375,1.95385,76400000.0
2008-02-07 12:05:00,1.95385,1.95435,1.95385,1.9541,165800000.0
2008-02-07 12:06:00,1.95415,1.95425,1.95405,1.95415,76200000.0
2008-02-07 12:07:00,1.95415,1.95415,1.95385,1.95385,93600000.0
2008-02-07 12:08:00,1.954,1.9544,1.9538,1.9543,139600000.0
2008-02-07 12:09:00,1.9543,1.95435,1.954,1.954,60800000.0
2008-02-07 12:10:00,1.954,1.9542,1.9539,1.95405,102900000.0
2008-02-07 12:11:00,1.95405,1.95415,1.9538,1.9538,106600000.0
2008-02-07 12:12:00,1.9538,1.9538,1.9535,1.9536,65700000.0
2008-02-07 12:13:00,1.9536,1.95375,1.95345,1.95345,85500000.0
2008-02-07 12:14:00,1.95345,1.95345,1.9532,1.9534,162300000.0
2008-02-07 12:15:00,1.9534,1.9536,1.95335,1.95335,199700000.0
2008-02-07 12:16:00,1.95345,1.95345,1.9533,1.9534,230500000.0
2008-02-07 12:17:00,1.9534,1.9536,1.9531,1.9533,189900000.0
2008-02-07 12:18:00,1.9533,1.9534,1.9531,1.9531,179100000.0
2008-02-07 12:19:00,1.9531,1.9531,1.9522,1.9523,276500000.0
2008-02-07 12:20:00,1.95245,1.95265,1.9522,1.9526,282500000.0
2008-02-07 12:21:00,1.9526,1.9526,1.95225,1.95225,153100000.0
2008-02-07 12:22:00,1.95215,1.9523,1.95215,1.95225,311000000.0
2008-02-07 12:23:00,1.95225,1.9523,1.95215,1.95215,128700000.0
2008-02-07 12:24:00,1.9521,1.95215,1.95175,1.952,197900000.0
2008-02-07 12:25:00,1.952,1.9521,1.9512,1.95185,153825000.0
2008-02-07 12:26:00,1.95185,1.95185,1.95165,1.95165,142600001.0
2008-02-07 12:27:00,1.9516,1.95185,1.95155,1.95155,207800000.0
2008-02-07 12:28:00,1.95155,1.95185,1.9514,1.95185,248100000.0
2008-02-07 12:29:00,1.95185,1.9519,1.95135,1.95135,205900000.0
2008-02-07 12:30:00,1.95135,1.9515,1.9511,1.9511,126400000.0
2008-02-07 12:31:00,1.9512,1.9513,1.95095,1.95105,286100000.0
2008-02-07 12:32:00,1.95105,1.95125,1.95065,1.9508,300300000.0
2008-02-07 12:33:00,1.95085,1.95125,1.9508,1.95125,348200000.0
2008-02-07 12:34:00,1.95125,1.9515,1.95115,1.95145,357600000.0
2008-02-07 12:35:00,1.95145,1.95215,1.95145,1.95155,367200000.0
2008-02-07 12:36:00,1.95155,1.9518,1.9515,1.95175,144700000.0
2008-02-07 12:37:00,1.95175,1.952,1.95165,1.9519,190500000.0
2008-02-07 12:38:00,1.9519,1.952,1.9518,1.952,105200000.0
2008-02-07 12:39:00,1.952,1.952,1.95145,1.9516,216199999.0
2008-02-07 12:40:00,1.9516,1.95165,1.9514,1.9516,137000000.0
2008-02-07 12:41:00,1.9516,1.9517,1.95155,1.95165,69900000.0
2008-02-07 12:42:00,1.95165,1.95175,1.9514,1.9514,79000000.0
2008-02-07 12:43:00,1.9514,1.95165,1.9514,1.95165,55100000.0
2008-02-07 12:44:00,1.9516,1.9516,1.9513,1.9513,113200000.0
2008-02-07 12:45:00,1.9513,1.9513,1.951,1.95105,108700000.0
2008-02-07 12:46:00,1.95105,1.9511,1.9507,1.95085,108000000.0
2008-02-07 12:47:00,1.9508,1.9514,1.9507,1.9513,185100000.0
2008-02-07 12:48:00,1.95125,1.95135,1.9508,1.95095,90500000.0
2008-02-07 12:49:00,1.95095,1.9513,1.95095,1.95115,102000000.0
2008-02-07 12:50:00,1.95115,1.95155,1.95105,1.9513,132800000.0
2008-02-07 12:51:00,1.9513,1.9516,1.95115,1.95135,114200000.0
2008-02-07 12:52:00,1.95135,1.9516,1.95125,1.9516,60100000.0
2008-02-07 12:53:00,1.9516,1.9518,1.9514,1.9515,142300000.0
2008-02-07 12:54:00,1.9515,1.9515,1.95115,1.95135,130000000.0
2008-02-07 12:55:00,1.95135,1.95135,1.95095,1.951,109500000.0
2008-02-07 12:56:00,1.95105,1.9514,1.951,1.9513,104000000.0
2008-02-07 12:57:00,1.9513,1.9515,1.95125,1.9515,61600000.0
2008-02-07 12:58:00,1.9515,1.9519,1.9515,1.9517,87600000.0
2008-02-07 12:59:00,1.9517,1.95195,1.9517,1.95195,71800000.0
2008-02-07 13:00:00,1.95195,1.95235,1.95195,1.95215,115300000.0
2008-02-07 13:01:00,1.95215,1.9523,1.95165,1.95195,257700000.0
2008-02-07 13:02:00,1.95195,1.95205,1.95175,1.95185,265800000.0
2008-02-07 13:03:00,1.9519,1.95195,1.95185,1.9519,143900000.0
2008-02-07 13:04:00,1.9519,1.952,1.95165,1.95195,136300000.0
2008-02-07 13:05:00,1.95195,1.9521,1.95175,1.95205,134200000.0
2008-02-07 13:06:00,1.95205,1.95205,1.95095,1.95095,126800000.0
2008-02-07 13:07:00,1.95095,1.95105,1.9508,1.9508,165000000.0
2008-02-07 13:08:00,1.9508,1.95105,1.9507,1.95105,67400000.0
2008-02-07 13:09:00,1.95105,1.95145,1.95085,1.95135,168400000.0
2008-02-07 13:10:00,1.95135,1.95155,1.9512,1.9514,129600000.0
2008-02-07 13:11:00,1.9514,1.9514,1.95135,1.9514,63500000.0
2008-02-07 13:12:00,1.9514,1.95165,1.95135,1.95155,89680000.0
2008-02-07 13:13:00,1.95155,1.95175,1.9513,1.9514,248300000.0
2008-02-07 13:14:00,1.95145,1.95145,1.95095,1.95125,140700000.0
2008-02-07 13:15:00,1.95125,1.95135,1.9511,1.9511,62300000.0
2008-02-07 13:16:00,1.95115,1.95125,1.951,1.951,102600000.0
2008-02-07 13:17:00,1.951,1.9512,1.9509,1.9511,134600000.0
2008-02-07 13:18:00,1.9511,1.95165,1.9511,1.95165,48100000.0
2008-02-07 13:19:00,1.95165,1.95175,1.95155,1.9517,50300000.0
2008-02-07 13:20:00,1.95165,1.95165,1.9516,1.95165,45800000.0
2008-02-07 13:21:00,1.95165,1.95175,1.9516,1.95165,71400000.0
2008-02-07 13:22:00,1.9517,1.9518,1.9515,1.95165,91500000.0
2008-02-07 13:23:00,1.95165,1.9517,1.95155,1.9516,66000000.0
2008-02-07 13:24:00,1.9516,1.95165,1.9514,1.95145,72500000.0
2008-02-07 13:25:00,1.9514,1.9516,1.95125,1.9513,75600000.0
2008-02-07 13:26:00,1.9513,1.95165,1.9512,1.95165,199800000.0
2008-02-07 13:27:00,1.95165,1.95185,1.9514,1.95145,117200000.0
2008-02-07 13:28:00,1.95145,1.9519,1.95145,1.9519,78800000.0
2008-02-07 13:29:00,1.9519,1.95195,1.95165,1.9519,223500000.0
2008-02-07 13:30:00,1.9519,1.9519,1.9517,1.9517,86800000.0
2008-02-07 13:31:00,1.9517,1.9517,1.9515,1.9515,83500000.0
2008-02-07 13:32:00,1.9515,1.95155,1.95145,1.95145,88400000.0
2008-02-07 13:33:00,1.95145,1.95145,1.95105,1.95105,66900000.0
2008-02-07 13:34:00,1.9511,1.9515,1.951,1.9511,187800000.0
2008-02-07 13:35:00,1.9511,1.95135,1.9511,1.9513,63900000.0
2008-02-07 13:36:00,1.9513,1.95145,1.9513,1.95145,58800000.0
2008-02-07 13:37:00,1.95145,1.9515,1.9512,1.9512,136300000.0
2008-02-07 13:38:00,1.9512,1.95145,1.95105,1.95145,68800000.0
2008-02-07 13:39:00,1.95145,1.95205,1.95145,1.95205,226400000.0
2008-02-07 13:40:00,1.95205,1.95215,1.95175,1.95185,168900000.0
2008-02-07 13:41:00,1.95185,1.95215,1.95185,1.95205,137800000.0
2008-02-07 13:42:00,1.95205,1.9521,1.95195,1.95195,119300000.0
2008-02-07 13:43:00,1.95195,1.95215,1.95195,1.95215,88700000.0
2008-02-07 13:44:00,1.95215,1.9522,1.95205,1.95205,116400000.0
2008-02-07 13:45:00,1.95205,1.95215,1.95205,1.95205,168100000.0
2008-02-07 13:46:00,1.9521,1.95215,1.9519,1.95195,145700000.0
2008-02-07 13:47:00,1.95195,1.95235,1.95185,1.95235,170500000.0
2008-02-07 13:48:00,1.95245,1.95275,1.95235,1.95275,159050000.0
2008-02-07 13:49:00,1.95275,1.95275,1.95235,1.9525,163050000.0
2008-02-07 13:50:00,1.9525,1.95255,1.9523,1.95245,176000000.0
2008-02-07 13:51:00,1.95245,1.9526,1.9517,1.9517,147900000.0
2008-02-07 13:52:00,1.9517,1.95175,1.95105,1.95145,390000000.0
2008-02-07 13:53:00,1.95145,1.95285,1.95135,1.95245,391900000.0
2008-02-07 13:54:00,1.95245,1.95255,1.95205,1.95255,445900000.0
2008-02-07 13:55:00,1.95255,1.95285,1.95245,1.95265,682700000.0
2008-02-07 13:56:00,1.95265,1.95285,1.9516,1.9518,355900001.0
2008-02-07 13:57:00,1.9518,1.95205,1.95145,1.952,239700000.0
2008-02-07 13:58:00,1.952,1.95215,1.95185,1.952,121200000.0
2008-02-07 13:59:00,1.952,1.9521,1.951,1.95165,283400000.0
2008-02-07 14:00:00,1.95148,1.95595,1.95065,1.95345,425200000.0
2008-02-07 14:01:00,1.95345,1.95345,1.95215,1.95315,339600000.0
2008-02-07 14:02:00,1.95315,1.95375,1.95255,1.95335,195200000.0
2008-02-07 14:03:00,1.95335,1.95425,1.95325,1.9542,152200000.0
2008-02-07 14:04:00,1.9542,1.9552,1.9538,1.9552,221500000.0
2008-02-07 14:05:00,1.9552,1.95595,1.9547,1.95515,197400000.0
2008-02-07 14:06:00,1.95515,1.956,1.95495,1.95525,160900000.0
2008-02-07 14:07:00,1.95525,1.95525,1.9535,1.9537,200950000.0
2008-02-07 14:08:00,1.9537,1.9537,1.95225,1.95295,137390000.0
2008-02-07 14:09:00,1.95295,1.95295,1.95165,1.95255,148950000.0
2008-02-07 14:10:00,1.95255,1.95295,1.95235,1.95295,236100000.0
2008-02-07 14:11:00,1.95295,1.95325,1.95275,1.95325,281800000.0
2008-02-07 14:12:00,1.95325,1.95325,1.9523,1.95275,292900000.0
2008-02-07 14:13:00,1.95275,1.95285,1.95235,1.9524,262000000.0
2008-02-07 14:14:00,1.9524,1.9525,1.9512,1.95145,226000000.0
2008-02-07 14:15:00,1.95145,1.95165,1.9512,1.9514,149600000.0
2008-02-07 14:16:00,1.9514,1.95205,1.9512,1.95155,220300000.0
2008-02-07 14:17:00,1.95155,1.9517,1.9512,1.9517,179300000.0
2008-02-07 14:18:00,1.9517,1.95205,1.94935,1.94975,458800000.0
2008-02-07 14:19:00,1.94975,1.94995,1.94925,1.94965,288100000.0
2008-02-07 14:20:00,1.94965,1.94965,1.94795,1.94855,200000000.0
2008-02-07 14:21:00,1.94855,1.94865,1.94775,1.94775,120300000.0
2008-02-07 14:22:00,1.94775,1.94815,1.94695,1.94715,167675000.0
2008-02-07 14:23:00,1.94705,1.94715,1.94595,1.94695,160625000.0
2008-02-07 14:24:00,1.9471,1.94745,1.94665,1.9472,146800000.0
2008-02-07 14:25:00,1.94715,1.94755,1.94625,1.947,185900000.0
2008-02-07 14:26:00,1.947,1.9473,1.94665,1.94675,160400000.0
2008-02-07 14:27:00,1.94675,1.94785,1.94675,1.9476,195845000.0
2008-02-07 14:28:00,1.9476,1.94785,1.947,1.94715,155700000.0
2008-02-07 14:29:00,1.94715,1.94805,1.94715,1.94745,216500000.0
2008-02-07 14:30:00,1.9474,1.94795,1.94725,1.9477,168200000.0
2008-02-07 14:31:00,1.9477,1.9477,1.9473,1.9474,174700000.0
2008-02-07 14:32:00,1.9474,1.9475,1.94685,1.94695,147500000.0
2008-02-07 14:33:00,1.94695,1.9473,1.9468,1.9469,168600000.0
2008-02-07 14:34:00,1.9469,1.9473,1.9466,1.9472,156300000.0
2008-02-07 14:35:00,1.9472,1.9472,1.94615,1.9466,159500000.0
2008-02-07 14:36:00,1.9466,1.9473,1.9466,1.94725,161000000.0
2008-02-07 14:37:00,1.9472,1.9473,1.94685,1.94695,143250000.0
2008-02-07 14:38:00,1.9469,1.9475,1.9469,1.9474,160100000.0
2008-02-07 14:39:00,1.9474,1.9475,1.9472,1.94745,186600000.0
2008-02-07 14:40:00,1.9474,1.9474,1.9469,1.9473,163400000.0
2008-02-07 14:41:00,1.9473,1.9474,1.947,1.94735,132200000.0
2008-02-07 14:42:00,1.94735,1.94805,1.9473,1.94755,296800000.0
2008-02-07 14:43:00,1.94755,1.9476,1.94725,1.9475,645400000.0
2008-02-07 14:44:00,1.9475,1.9481,1.9475,1.948,129900000.0
2008-02-07 14:45:00,1.948,1.94845,1.94735,1.94735,192150000.0
2008-02-07 14:46:00,1.94735,1.9476,1.94645,1.94695,157900000.0
2008-02-07 14:47:00,1.94705,1.9473,1.9465,1.94655,162900000.0
2008-02-07 14:48:00,1.94655,1.94675,1.94505,1.94505,146200000.0
2008-02-07 14:49:00,1.94505,1.9453,1.9447,1.94505,134600000.0
2008-02-07 14:50:00,1.94505,1.9452,1.9447,1.9452,126300000.0
2008-02-07 14:51:00,1.94525,1.9455,1.945,1.94515,139850000.0
2008-02-07 14:52:00,1.9451,1.9451,1.9446,1.94475,128100000.0
2008-02-07 14:53:00,1.94475,1.94505,1.94465,1.945,119400000.0
2008-02-07 14:54:00,1.94485,1.9452,1.94405,1.94415,191100000.0
2008-02-07 14:55:00,1.94415,1.94425,1.94305,1.9436,143400000.0
2008-02-07 14:56:00,1.9436,1.944,1.94355,1.944,128700000.0
2008-02-07 14:57:00,1.944,1.9452,1.944,1.9452,153800000.0
2008-02-07 14:58:00,1.9452,1.9456,1.9444,1.94455,208750000.0
2008-02-07 14:59:00,1.9446,1.9449,1.9443,1.9446,153500000.0
2008-02-07 15:00:00,1.9446,1.94495,1.94455,1.94485,225800000.0
2008-02-07 15:01:00,1.9448,1.94485,1.9443,1.94445,173300000.0
2008-02-07 15:02:00,1.9445,1.9458,1.9445,1.9458,137500000.0
2008-02-07 15:03:00,1.9458,1.94605,1.9447,1.9449,180600000.0
2008-02-07 15:04:00,1.94485,1.94515,1.94415,1.9448,139750000.0
2008-02-07 15:05:00,1.9447,1.94475,1.9444,1.9446,159600000.0
2008-02-07 15:06:00,1.9446,1.9446,1.944,1.9444,148100000.0
2008-02-07 15:07:00,1.9444,1.9449,1.94415,1.9448,168700000.0
2008-02-07 15:08:00,1.9448,1.94505,1.9447,1.945,178100000.0
2008-02-07 15:09:00,1.945,1.9453,1.94495,1.945,219900000.0
2008-02-07 15:10:00,1.945,1.94525,1.9446,1.9446,198600000.0
2008-02-07 15:11:00,1.9446,1.94525,1.9446,1.94485,261400000.0
2008-02-07 15:12:00,1.94485,1.94485,1.9444,1.94445,153400000.0
2008-02-07 15:13:00,1.94445,1.94495,1.94445,1.94485,167042500.0
2008-02-07 15:14:00,1.94485,1.94485,1.9445,1.94465,157300000.0
2008-02-07 15:15:00,1.9447,1.94515,1.94455,1.945,168200000.0
2008-02-07 15:16:00,1.945,1.9453,1.9449,1.9452,178300000.0
2008-02-07 15:17:00,1.94525,1.94525,1.94495,1.94495,160300000.0
2008-02-07 15:18:00,1.94495,1.94505,1.94435,1.9444,148182150.0
2008-02-07 15:19:00,1.9444,1.94455,1.9441,1.9441,160800000.0
2008-02-07 15:20:00,1.9441,1.94505,1.94385,1.94435,178700000.0
2008-02-07 15:21:00,1.94435,1.9446,1.9442,1.94435,153300000.0
2008-02-07 15:22:00,1.94435,1.94435,1.94355,1.94355,127700000.0
2008-02-07 15:23:00,1.94355,1.9436,1.94325,1.94355,128100000.0
2008-02-07 15:24:00,1.94355,1.9438,1.94355,1.94365,147000000.0
2008-02-07 15:25:00,1.94365,1.9441,1.9436,1.944,152500000.0
2008-02-07 15:26:00,1.9441,1.94505,1.9441,1.9446,180200000.0
2008-02-07 15:27:00,1.94445,1.9454,1.94445,1.94525,285000000.0
2008-02-07 15:28:00,1.94525,1.94525,1.9446,1.94505,271700000.0
2008-02-07 15:29:00,1.94505,1.9452,1.9447,1.94495,275700000.0
2008-02-07 15:30:00,1.94495,1.9452,1.9446,1.9446,178300000.0
2008-02-07 15:31:00,1.9446,1.9452,1.9446,1.94475,199600000.0
2008-02-07 15:32:00,1.9447,1.94525,1.9444,1.94515,225700000.0
2008-02-07 15:33:00,1.94515,1.9452,1.94515,1.9452,196400000.0
2008-02-07 15:34:00,1.9452,1.9459,1.9452,1.94575,303600000.0
2008-02-07 15:35:00,1.94575,1.9461,1.94575,1.946,159700000.0
2008-02-07 15:36:00,1.946,1.94625,1.94575,1.94615,246800000.0
2008-02-07 15:37:00,1.94615,1.9462,1.946,1.946,210600000.0
2008-02-07 15:38:00,1.946,1.94625,1.9446,1.9446,155300000.0
2008-02-07 15:39:00,1.9446,1.94485,1.9438,1.94385,131650000.0
2008-02-07 15:40:00,1.9437,1.9441,1.9432,1.9432,126300000.0
2008-02-07 15:41:00,1.9432,1.94325,1.9417,1.94235,117400000.0
2008-02-07 15:42:00,1.94235,1.9426,1.942,1.94255,88900000.0
2008-02-07 15:43:00,1.94255,1.94335,1.94255,1.94315,188500000.0
2008-02-07 15:44:00,1.94315,1.9437,1.94315,1.9435,170200000.0
2008-02-07 15:45:00,1.9435,1.9438,1.94285,1.94355,172200000.0
2008-02-07 15:46:00,1.94355,1.9437,1.943,1.94345,152400000.0
2008-02-07 15:47:00,1.94345,1.9436,1.9428,1.94295,135700000.0
2008-02-07 15:48:00,1.943,1.9432,1.94275,1.94285,124052000.0
2008-02-07 15:49:00,1.94285,1.943,1.9427,1.9427,242050000.0
2008-02-07 15:50:00,1.9427,1.94295,1.9427,1.94275,128200000.0
2008-02-07 15:51:00,1.94275,1.94275,1.9421,1.9425,147500000.0
2008-02-07 15:52:00,1.9425,1.9426,1.9418,1.942,105700000.0
2008-02-07 15:53:00,1.942,1.9422,1.9414,1.9414,141200000.0
2008-02-07 15:54:00,1.9414,1.9421,1.9411,1.9411,201350000.0
2008-02-07 15:55:00,1.9411,1.942,1.9411,1.942,220800000.0
2008-02-07 15:56:00,1.942,1.94215,1.9417,1.9417,242600000.0
2008-02-07 15:57:00,1.9417,1.9425,1.9417,1.94225,142200000.0
2008-02-07 15:58:00,1.94225,1.94275,1.9419,1.94205,138500000.0
2008-02-07 15:59:00,1.9421,1.94235,1.941,1.9416,147050000.0
2008-02-07 16:00:00,1.9416,1.94215,1.9416,1.9421,175100000.0
2008-02-07 16:01:00,1.9421,1.94235,1.9418,1.94215,139400000.0
2008-02-07 16:02:00,1.94225,1.94325,1.94225,1.9432,254800000.0
2008-02-07 16:03:00,1.9432,1.9433,1.9429,1.9432,165600000.0
2008-02-07 16:04:00,1.9432,1.94385,1.94315,1.94385,199000000.0
2008-02-07 16:05:00,1.94385,1.9443,1.9438,1.94405,196400000.0
2008-02-07 16:06:00,1.94405,1.94425,1.9439,1.94405,226700000.0
2008-02-07 16:07:00,1.94405,1.9444,1.9439,1.9442,238100000.0
2008-02-07 16:08:00,1.9442,1.9442,1.9439,1.94415,253500000.0
2008-02-07 16:09:00,1.94415,1.94505,1.944,1.94505,205000000.0
2008-02-07 16:10:00,1.94505,1.94515,1.9446,1.94495,186800000.0
2008-02-07 16:11:00,1.94495,1.94535,1.9448,1.94535,165070000.0
2008-02-07 16:12:00,1.94535,1.94535,1.94475,1.9448,245800000.0
2008-02-07 16:13:00,1.9448,1.94485,1.9446,1.9447,151800000.0
2008-02-07 16:14:00,1.9447,1.94525,1.9446,1.9449,142500000.0
2008-02-07 16:15:00,1.9449,1.945,1.94465,1.94465,179400000.0
2008-02-07 16:16:00,1.94465,1.94515,1.94455,1.9448,188260000.0
2008-02-07 16:17:00,1.9448,1.9452,1.94475,1.9449,197000000.0
2008-02-07 16:18:00,1.9449,1.9449,1.9441,1.9441,246600000.0
2008-02-07 16:19:00,1.9441,1.94445,1.9439,1.94445,230200000.0
2008-02-07 16:20:00,1.9444,1.9449,1.9444,1.94465,196600000.0
2008-02-07 16:21:00,1.94465,1.94465,1.9443,1.9445,174000000.0
2008-02-07 16:22:00,1.9445,1.94455,1.9443,1.9443,189600000.0
2008-02-07 16:23:00,1.9443,1.9444,1.9443,1.9444,163800000.0
2008-02-07 16:24:00,1.9444,1.9452,1.9444,1.9452,167600000.0
2008-02-07 16:25:00,1.9452,1.9454,1.9451,1.9453,179550000.0
2008-02-07 16:26:00,1.9453,1.94535,1.94515,1.9453,172000000.0
2008-02-07 16:27:00,1.9453,1.9453,1.9451,1.9452,413200000.0
2008-02-07 16:28:00,1.9452,1.9454,1.94505,1.9452,320800000.0
2008-02-07 16:29:00,1.9452,1.94555,1.94515,1.9455,353000000.0
2008-02-07 16:30:00,1.9455,1.9458,1.9454,1.94575,211100000.0
2008-02-07 16:31:00,1.9457,1.9459,1.9455,1.9458,216100000.0
2008-02-07 16:32:00,1.9458,1.94615,1.9458,1.94605,220500000.0
2008-02-07 16:33:00,1.94605,1.9461,1.94565,1.9459,228600000.0
2008-02-07 16:34:00,1.9459,1.94635,1.9459,1.9461,345300000.0
2008-02-07 16:35:00,1.9461,1.9481,1.94605,1.94745,344615000.0
2008-02-07 16:36:00,1.94745,1.94745,1.94695,1.94705,137920000.0
2008-02-07 16:37:00,1.94705,1.94715,1.9463,1.9466,155400000.0
2008-02-07 16:38:00,1.9466,1.9467,1.946,1.946,181800000.0
2008-02-07 16:39:00,1.946,1.94625,1.946,1.9461,241700000.0
2008-02-07 16:40:00,1.9461,1.9461,1.9459,1.94595,374100000.0
2008-02-07 16:41:00,1.94595,1.9463,1.94595,1.9462,417400000.0
2008-02-07 16:42:00,1.9462,1.9462,1.9458,1.94595,238900000.0
2008-02-07 16:43:00,1.946,1.946,1.9456,1.9458,268300000.0
2008-02-07 16:44:00,1.9458,1.9467,1.9458,1.9465,512100000.0
2008-02-07 16:45:00,1.9465,1.94665,1.9463,1.9463,732200000.0
2008-02-07 16:46:00,1.9463,1.94635,1.946,1.9463,358100000.0
2008-02-07 16:47:00,1.9463,1.94655,1.9462,1.94635,291100000.0
2008-02-07 16:48:00,1.94635,1.94655,1.9463,1.94645,239000000.0
2008-02-07 16:49:00,1.94645,1.94655,1.94615,1.94615,266000000.0
2008-02-07 16:50:00,1.94615,1.9462,1.9458,1.9462,385500000.0
2008-02-07 16:51:00,1.9462,1.9464,1.9459,1.9464,290600000.0
2008-02-07 16:52:00,1.9465,1.94675,1.946,1.94645,216250000.0
2008-02-07 16:53:00,1.9464,1.9464,1.94455,1.9446,231400000.0
2008-02-07 16:54:00,1.94455,1.94465,1.9438,1.9439,451799999.0
2008-02-07 16:55:00,1.9439,1.94395,1.94335,1.94385,592400000.0
2008-02-07 16:56:00,1.94385,1.94395,1.94345,1.9435,723400000.0
2008-02-07 16:57:00,1.94355,1.944,1.9435,1.9438,211800000.0
2008-02-07 16:58:00,1.9438,1.94395,1.9435,1.9435,582300000.0
2008-02-07 16:59:00,1.94355,1.94365,1.9429,1.9433,289800000.0
2008-02-07 17:00:00,1.9433,1.9437,1.9432,1.9432,231300000.0
2008-02-07 17:01:00,1.9432,1.9433,1.9429,1.9431,418000000.0
2008-02-07 17:02:00,1.9431,1.9438,1.94305,1.9437,394400000.0
2008-02-07 17:03:00,1.9437,1.94435,1.9437,1.94425,502100000.0
2008-02-07 17:04:00,1.9443,1.9454,1.9443,1.9451,289400000.0
2008-02-07 17:05:00,1.9451,1.94585,1.94495,1.9456,251100000.0
2008-02-07 17:06:00,1.9456,1.9456,1.9452,1.94555,255400000.0
2008-02-07 17:07:00,1.94555,1.94585,1.94515,1.94515,508900000.0
2008-02-07 17:08:00,1.9451,1.94535,1.9447,1.9453,285750000.0
2008-02-07 17:09:00,1.9453,1.9455,1.945,1.94525,371500000.0
2008-02-07 17:10:00,1.94525,1.94585,1.94525,1.9456,464000000.0
2008-02-07 17:11:00,1.9456,1.94575,1.9453,1.9453,552700000.0
2008-02-07 17:12:00,1.9453,1.94545,1.944,1.94405,412799999.0
2008-02-07 17:13:00,1.94405,1.94505,1.94405,1.94505,423300000.0
2008-02-07 17:14:00,1.94505,1.94565,1.9448,1.94555,388100000.0
2008-02-07 17:15:00,1.94555,1.94575,1.94535,1.94565,184100000.0
2008-02-07 17:16:00,1.94565,1.94605,1.94545,1.946,287100000.0
2008-02-07 17:17:00,1.946,1.9467,1.946,1.94635,550100000.0
2008-02-07 17:18:00,1.94635,1.94685,1.94635,1.9466,711200000.0
2008-02-07 17:19:00,1.94655,1.94655,1.94625,1.9463,779800000.0
2008-02-07 17:20:00,1.9463,1.947,1.9463,1.94685,661500000.0
2008-02-07 17:21:00,1.94685,1.94685,1.94605,1.9461,448700000.0
2008-02-07 17:22:00,1.9461,1.94645,1.9461,1.9463,464100000.0
2008-02-07 17:23:00,1.9463,1.9463,1.94615,1.9462,404800000.0
2008-02-07 17:24:00,1.9462,1.94625,1.94615,1.94615,183100000.0
2008-02-07 17:25:00,1.94615,1.94615,1.9458,1.9458,269900000.0
2008-02-07 17:26:00,1.9458,1.94595,1.9456,1.9456,557100000.0
2008-02-07 17:27:00,1.9456,1.9457,1.9456,1.94565,933800000.0
2008-02-07 17:28:00,1.94565,1.94565,1.9456,1.9456,368900000.0
2008-02-07 17:29:00,1.9456,1.94585,1.9456,1.94585,346300000.0
2008-02-07 17:30:00,1.9458,1.9462,1.9458,1.9461,501900000.0
2008-02-07 17:31:00,1.9461,1.9462,1.94605,1.94615,1255600000.0
2008-02-07 17:32:00,1.94615,1.9462,1.94605,1.9462,1492200000.0
2008-02-07 17:33:00,1.9462,1.94635,1.9462,1.9463,563400000.0
2008-02-07 17:34:00,1.9463,1.9464,1.9463,1.9464,372300000.0
2008-02-07 17:35:00,1.9464,1.9464,1.9461,1.94625,481219175.0
2008-02-07 17:36:00,1.94625,1.94625,1.946,1.94605,686024380.0
2008-02-07 17:37:00,1.946,1.9461,1.9456,1.9456,755800000.0
2008-02-07 17:38:00,1.9455,1.9461,1.9455,1.9459,403200000.0
2008-02-07 17:39:00,1.9459,1.94605,1.94525,1.94525,397892500.0
2008-02-07 17:40:00,1.9452,1.9452,1.94455,1.94455,634300000.0
2008-02-07 17:41:00,1.94455,1.94495,1.9445,1.94475,951800003.0
2008-02-07 17:42:00,1.94475,1.94485,1.94445,1.9445,86900000.0
2008-02-07 17:43:00,1.9445,1.94455,1.94415,1.94435,71600000.0
2008-02-07 17:44:00,1.94435,1.94485,1.94425,1.94475,104400000.0
2008-02-07 17:45:00,1.94475,1.94475,1.9442,1.9443,108100000.0
2008-02-07 17:46:00,1.94435,1.9444,1.9439,1.94415,122000000.0
2008-02-07 17:47:00,1.94415,1.9448,1.9439,1.94435,109000000.0
2008-02-07 17:48:00,1.94435,1.9446,1.94375,1.94385,92000000.0
2008-02-07 17:49:00,1.94385,1.9442,1.94385,1.9442,196100000.0
2008-02-07 17:50:00,1.9442,1.945,1.94415,1.9448,93000000.0
2008-02-07 17:51:00,1.94475,1.94505,1.9447,1.9449,87300000.0
2008-02-07 17:52:00,1.9449,1.9449,1.94475,1.94485,126000000.0
2008-02-07 17:53:00,1.9448,1.9453,1.94475,1.94495,238300000.0
2008-02-07 17:54:00,1.94495,1.94505,1.9442,1.9442,377800000.0
2008-02-07 17:55:00,1.9443,1.9443,1.94385,1.9441,311700000.0
2008-02-07 17:56:00,1.9441,1.9441,1.94245,1.94305,188800000.0
2008-02-07 17:57:00,1.94315,1.9432,1.9428,1.9428,235200000.0
2008-02-07 17:58:00,1.9428,1.9433,1.94275,1.9428,196000000.0
2008-02-07 17:59:00,1.9428,1.9428,1.94125,1.94135,276800000.0
2008-02-07 18:00:00,1.94155,1.94215,1.9415,1.9419,258880000.0
2008-02-07 18:01:00,1.9419,1.94215,1.9414,1.9417,262600000.0
2008-02-07 18:02:00,1.9417,1.9421,1.94155,1.9419,419300000.0
2008-02-07 18:03:00,1.9418,1.9422,1.9415,1.94195,231700000.0
2008-02-07 18:04:00,1.942,1.94255,1.942,1.9424,636900000.0
2008-02-07 18:05:00,1.9424,1.94265,1.9423,1.9423,663500000.0
2008-02-07 18:06:00,1.9423,1.9423,1.94195,1.942,706100000.0
2008-02-07 18:07:00,1.942,1.942,1.9415,1.9419,325200000.0
2008-02-07 18:08:00,1.9419,1.9421,1.94175,1.94175,112750000.0
2008-02-07 18:09:00,1.9418,1.9418,1.941,1.9412,87400000.0
2008-02-07 18:10:00,1.9412,1.9418,1.94105,1.9418,299500000.0
2008-02-07 18:11:00,1.9418,1.942,1.94145,1.94155,405800000.0
2008-02-07 18:12:00,1.94155,1.9416,1.94115,1.94115,210600000.0
2008-02-07 18:13:00,1.94115,1.94125,1.941,1.94105,83900000.0
2008-02-07 18:14:00,1.94105,1.9414,1.941,1.94115,181700000.0
2008-02-07 18:15:00,1.94115,1.9415,1.94115,1.9413,222100000.0
2008-02-07 18:16:00,1.9413,1.94135,1.94115,1.94125,129000000.0
2008-02-07 18:17:00,1.94125,1.9414,1.9412,1.94125,110200000.0
2008-02-07 18:18:00,1.94125,1.94125,1.94075,1.94075,111100000.0
2008-02-07 18:19:00,1.9408,1.9409,1.9404,1.9405,180600000.0
2008-02-07 18:20:00,1.9405,1.9408,1.94045,1.94065,209100000.0
2008-02-07 18:21:00,1.94065,1.94065,1.9402,1.9404,137200000.0
2008-02-07 18:22:00,1.9403,1.9409,1.9403,1.94075,98000000.0
2008-02-07 18:23:00,1.94075,1.9411,1.9407,1.9411,136400000.0
2008-02-07 18:24:00,1.9411,1.9411,1.94065,1.9408,169200000.0
2008-02-07 18:25:00,1.9408,1.9409,1.9408,1.9409,277400000.0
2008-02-07 18:26:00,1.94085,1.9409,1.9404,1.94075,143300000.0
2008-02-07 18:27:00,1.94075,1.941,1.9407,1.94085,85900000.0
2008-02-07 18:28:00,1.94085,1.94085,1.9404,1.9404,143500000.0
2008-02-07 18:29:00,1.9404,1.9407,1.9404,1.9406,288100000.0
2008-02-07 18:30:00,1.9406,1.94075,1.9403,1.9403,162300000.0
2008-02-07 18:31:00,1.9403,1.94045,1.94005,1.94005,259900000.0
2008-02-07 18:32:00,1.94005,1.9402,1.93995,1.94015,130600000.0
2008-02-07 18:33:00,1.94015,1.94055,1.94005,1.9401,126650000.0
2008-02-07 18:34:00,1.94015,1.9402,1.93975,1.94,73100000.0
2008-02-07 18:35:00,1.94,1.94005,1.93975,1.9399,183600000.0
2008-02-07 18:36:00,1.9399,1.9402,1.93925,1.9402,105300000.0
2008-02-07 18:37:00,1.9401,1.9405,1.9401,1.94045,142200000.0
2008-02-07 18:38:00,1.94045,1.941,1.94025,1.941,122400000.0
2008-02-07 18:39:00,1.941,1.941,1.94045,1.9405,160600000.0
2008-02-07 18:40:00,1.9405,1.941,1.9405,1.941,333800000.0
2008-02-07 18:41:00,1.941,1.9412,1.9407,1.941,270300000.0
2008-02-07 18:42:00,1.941,1.94175,1.941,1.94175,285700000.0
2008-02-07 18:43:00,1.9418,1.9418,1.94135,1.9415,189200000.0
2008-02-07 18:44:00,1.9415,1.9416,1.9412,1.9413,235700000.0
2008-02-07 18:45:00,1.9413,1.94135,1.941,1.94135,534400000.0
2008-02-07 18:46:00,1.94135,1.9416,1.9407,1.9408,636650001.0
2008-02-07 18:47:00,1.9408,1.94135,1.94075,1.9413,271500000.0
2008-02-07 18:48:00,1.94125,1.9414,1.9408,1.94125,172900000.0
2008-02-07 18:49:00,1.94125,1.94135,1.9409,1.94095,311400000.0
2008-02-07 18:50:00,1.94095,1.94125,1.94065,1.94125,224350000.0
2008-02-07 18:51:00,1.94125,1.9414,1.9412,1.9413,172800000.0
2008-02-07 18:52:00,1.9413,1.94165,1.9413,1.9415,261800000.0
2008-02-07 18:53:00,1.9415,1.9418,1.9415,1.94155,451700000.0
2008-02-07 18:54:00,1.94155,1.94165,1.9415,1.94165,367800000.0
2008-02-07 18:55:00,1.94165,1.9417,1.9413,1.9413,262100000.0
2008-02-07 18:56:00,1.9413,1.9418,1.9413,1.9418,266800000.0
2008-02-07 18:57:00,1.9418,1.94205,1.9416,1.9416,251200000.0
2008-02-07 18:58:00,1.9416,1.94185,1.9415,1.9417,480900000.0
2008-02-07 18:59:00,1.9417,1.942,1.9417,1.9417,552800000.0
2008-02-07 19:00:00,1.9417,1.9418,1.94165,1.9417,464600000.0
2008-02-07 19:01:00,1.9417,1.9419,1.9417,1.94185,330800000.0
2008-02-07 19:02:00,1.94185,1.94205,1.94175,1.942,405100000.0
2008-02-07 19:03:00,1.942,1.9421,1.942,1.94205,568300000.0
2008-02-07 19:04:00,1.94205,1.94215,1.94095,1.94105,469800000.0
2008-02-07 19:05:00,1.941,1.94115,1.94025,1.9403,462100000.0
2008-02-07 19:06:00,1.9403,1.9403,1.94005,1.94015,733200000.0
2008-02-07 19:07:00,1.94015,1.9402,1.93985,1.93985,478500000.0
2008-02-07 19:08:00,1.93985,1.93985,1.9393,1.93955,119800000.0
2008-02-07 19:09:00,1.9394,1.93945,1.93905,1.9391,248700000.0
2008-02-07 19:10:00,1.9391,1.9398,1.9391,1.93965,171100000.0
2008-02-07 19:11:00,1.93965,1.9397,1.93925,1.9394,145900000.0
2008-02-07 19:12:00,1.9394,1.9398,1.93935,1.93975,142500000.0
2008-02-07 19:13:00,1.93975,1.93985,1.93965,1.93965,171100000.0
2008-02-07 19:14:00,1.93965,1.93995,1.93965,1.93975,121100000.0
2008-02-07 19:15:00,1.93975,1.9402,1.93965,1.9402,194400000.0
2008-02-07 19:16:00,1.9402,1.9403,1.94015,1.94025,104400000.0
2008-02-07 19:17:00,1.94025,1.94025,1.9398,1.9398,192000000.0
2008-02-07 19:18:00,1.9398,1.9403,1.9398,1.9403,116500000.0
2008-02-07 19:19:00,1.9403,1.94035,1.94025,1.9403,98800000.0
2008-02-07 19:20:00,1.94035,1.941,1.9403,1.94035,108100000.0
2008-02-07 19:21:00,1.94035,1.94075,1.9403,1.94065,145800000.0
2008-02-07 19:22:00,1.94065,1.9417,1.94065,1.9413,203580000.0
2008-02-07 19:23:00,1.9413,1.9416,1.9413,1.9415,180800000.0
2008-02-07 19:24:00,1.9415,1.9415,1.94095,1.9414,276900000.0
2008-02-07 19:25:00,1.9414,1.942,1.9414,1.94185,482500000.0
2008-02-07 19:26:00,1.94185,1.942,1.9417,1.94175,544200000.0
2008-02-07 19:27:00,1.94175,1.94195,1.94175,1.94195,396860000.0
2008-02-07 19:28:00,1.94195,1.94205,1.9417,1.9417,282000000.0
2008-02-07 19:29:00,1.9417,1.94185,1.94165,1.94185,253200000.0
2008-02-07 19:30:00,1.94185,1.94185,1.9413,1.94165,237600000.0
2008-02-07 19:31:00,1.94165,1.9423,1.9416,1.94225,199700000.0
2008-02-07 19:32:00,1.94225,1.94235,1.94205,1.94205,230050000.0
2008-02-07 19:33:00,1.94205,1.9423,1.94205,1.9422,89600000.0
2008-02-07 19:34:00,1.9422,1.9422,1.9418,1.94185,53300000.0
2008-02-07 19:35:00,1.94185,1.9419,1.9415,1.9415,94400000.0
2008-02-07 19:36:00,1.9415,1.942,1.9415,1.942,171900000.0
2008-02-07 19:37:00,1.942,1.942,1.9415,1.9415,185600000.0
2008-02-07 19:38:00,1.9415,1.942,1.9411,1.94195,173800000.0
2008-02-07 19:39:00,1.94195,1.9423,1.9411,1.94115,316600000.0
2008-02-07 19:40:00,1.9412,1.94165,1.9411,1.94155,216600000.0
2008-02-07 19:41:00,1.9415,1.9417,1.94085,1.9416,302300000.0
2008-02-07 19:42:00,1.9416,1.9418,1.9414,1.9414,232600000.0
2008-02-07 19:43:00,1.9414,1.94165,1.9414,1.9416,277900000.0
2008-02-07 19:44:00,1.9416,1.9421,1.9416,1.94205,405500000.0
2008-02-07 19:45:00,1.94205,1.94225,1.94195,1.94215,163600000.0
2008-02-07 19:46:00,1.94215,1.9422,1.942,1.942,374700000.0
2008-02-07 19:47:00,1.942,1.942,1.9416,1.94185,263100000.0
2008-02-07 19:48:00,1.94185,1.94215,1.94185,1.9421,362050000.0
2008-02-07 19:49:00,1.9421,1.94225,1.94205,1.94225,218350000.0
2008-02-07 19:50:00,1.94225,1.94235,1.94205,1.9423,490100000.0
2008-02-07 19:51:00,1.9423,1.94235,1.94185,1.94195,382300000.0
2008-02-07 19:52:00,1.94195,1.9423,1.9419,1.94225,454200000.0
2008-02-07 19:53:00,1.9422,1.9424,1.9422,1.9424,313600000.0
2008-02-07 19:54:00,1.9424,1.9427,1.9423,1.94235,253100000.0
2008-02-07 19:55:00,1.94235,1.9425,1.9421,1.9424,261400000.0
2008-02-07 19:56:00,1.9424,1.94285,1.9424,1.94275,212300000.0
2008-02-07 19:57:00,1.94275,1.94275,1.94225,1.9426,288000000.0
2008-02-07 19:58:00,1.9426,1.94265,1.9421,1.94225,882500000.0
2008-02-07 19:59:00,1.9422,1.9424,1.94195,1.9424,852800000.0
2008-02-07 20:00:00,1.94245,1.94245,1.9417,1.9419,274400000.0
2008-02-07 20:01:00,1.9419,1.94215,1.9419,1.942,118500000.0
2008-02-07 20:02:00,1.942,1.942,1.94185,1.942,422100000.0
2008-02-07 20:03:00,1.942,1.942,1.94145,1.94145,346300000.0
2008-02-07 20:04:00,1.9414,1.9414,1.94015,1.94015,103100000.0
2008-02-07 20:05:00,1.94015,1.9408,1.94015,1.9404,92000000.0
2008-02-07 20:06:00,1.9404,1.9404,1.93925,1.9393,114260000.0
2008-02-07 20:07:00,1.93925,1.9405,1.9392,1.9405,118100000.0
2008-02-07 20:08:00,1.9406,1.9406,1.93995,1.93995,222100000.0
2008-02-07 20:09:00,1.93995,1.94045,1.93975,1.94025,261300000.0
2008-02-07 20:10:00,1.94025,1.94105,1.94015,1.94105,406300000.0
2008-02-07 20:11:00,1.94105,1.9415,1.94105,1.9412,488500000.0
2008-02-07 20:12:00,1.9413,1.9415,1.941,1.94135,238400000.0
2008-02-07 20:13:00,1.94135,1.9415,1.94135,1.9414,359300000.0
2008-02-07 20:14:00,1.9414,1.9414,1.9413,1.94135,387000000.0
2008-02-07 20:15:00,1.94135,1.94155,1.94105,1.94155,240100000.0
2008-02-07 20:16:00,1.94155,1.94155,1.9413,1.9413,300600000.0
2008-02-07 20:17:00,1.9413,1.9413,1.9406,1.94075,138100000.0
2008-02-07 20:18:00,1.9407,1.94085,1.9403,1.9403,316600000.0
2008-02-07 20:19:00,1.9403,1.9407,1.9403,1.9407,265700000.0
2008-02-07 20:20:00,1.9407,1.94115,1.9407,1.9407,216400000.0
2008-02-07 20:21:00,1.9407,1.941,1.94065,1.94095,302700000.0
2008-02-07 20:22:00,1.94095,1.94155,1.94095,1.9415,227100000.0
2008-02-07 20:23:00,1.9415,1.9419,1.9415,1.9416,349900000.0
2008-02-07 20:24:00,1.9416,1.9416,1.94085,1.9412,292000000.0
2008-02-07 20:25:00,1.94125,1.9416,1.9412,1.94135,200100000.0
2008-02-07 20:26:00,1.94135,1.94135,1.9411,1.9411,267600000.0
2008-02-07 20:27:00,1.9411,1.94115,1.94035,1.9404,387600000.0
2008-02-07 20:28:00,1.9404,1.94055,1.9403,1.9403,472300000.0
2008-02-07 20:29:00,1.9403,1.9403,1.93915,1.93915,454400000.0
2008-02-07 20:30:00,1.93915,1.93945,1.9388,1.93895,446400000.0
2008-02-07 20:31:00,1.939,1.93975,1.939,1.93925,127300000.0
2008-02-07 20:32:00,1.93925,1.9399,1.93925,1.9397,188000000.0
2008-02-07 20:33:00,1.9397,1.94075,1.93965,1.9407,309450000.0
2008-02-07 20:34:00,1.9407,1.94075,1.93995,1.93995,228200000.0
2008-02-07 20:35:00,1.93995,1.93995,1.93955,1.9398,225000000.0
2008-02-07 20:36:00,1.93975,1.9403,1.93975,1.9403,452000000.0
2008-02-07 20:37:00,1.9403,1.9408,1.9403,1.94055,235300000.0
2008-02-07 20:38:00,1.9405,1.94055,1.94025,1.9405,449400000.0
2008-02-07 20:39:00,1.9405,1.9405,1.94015,1.94015,387100000.0
2008-02-07 20:40:00,1.94015,1.9407,1.94005,1.94055,450050000.0
2008-02-07 20:41:00,1.94055,1.9409,1.94045,1.9408,306300000.0
2008-02-07 20:42:00,1.9408,1.9409,1.94075,1.9409,330100000.0
2008-02-07 20:43:00,1.9409,1.9409,1.9407,1.9408,286400000.0
2008-02-07 20:44:00,1.9408,1.94085,1.9407,1.9408,229600000.0
2008-02-07 20:45:00,1.9408,1.9409,1.9406,1.9406,301000000.0
2008-02-07 20:46:00,1.9406,1.94095,1.9405,1.94065,597750000.0
2008-02-07 20:47:00,1.94065,1.9407,1.9404,1.9406,319000000.0
2008-02-07 20:48:00,1.9406,1.94085,1.9406,1.94065,222600000.0
2008-02-07 20:49:00,1.94065,1.94065,1.9402,1.94045,457200000.0
2008-02-07 20:50:00,1.94045,1.9407,1.94045,1.9407,312400000.0
2008-02-07 20:51:00,1.9407,1.9408,1.94055,1.94055,196500000.0
2008-02-07 20:52:00,1.94055,1.94055,1.94045,1.9405,411900000.0
2008-02-07 20:53:00,1.9405,1.94055,1.9405,1.94055,548800000.0
2008-02-07 20:54:00,1.94055,1.94095,1.94055,1.9409,564100000.0
2008-02-07 20:55:00,1.9409,1.94115,1.9409,1.94105,374200000.0
2008-02-07 20:56:00,1.94105,1.9412,1.9407,1.9409,473400000.0
2008-02-07 20:57:00,1.9409,1.9411,1.9409,1.94105,526400000.0
2008-02-07 20:58:00,1.941,1.9411,1.94055,1.9406,389100000.0
2008-02-07 20:59:00,1.9406,1.94165,1.94055,1.94115,250900000.0
2008-02-07 21:00:00,1.94115,1.94115,1.9405,1.9406,239300000.0
2008-02-07 21:01:00,1.9406,1.94105,1.94055,1.94075,399000000.0
2008-02-07 21:02:00,1.94075,1.94085,1.94065,1.94075,516500000.0
2008-02-07 21:03:00,1.94075,1.94085,1.94045,1.94085,278700000.0
2008-02-07 21:04:00,1.94085,1.94115,1.94075,1.9411,199000000.0
2008-02-07 21:05:00,1.9411,1.94135,1.94105,1.94135,484300000.0
2008-02-07 21:06:00,1.94135,1.94155,1.94115,1.94135,251200000.0
2008-02-07 21:07:00,1.94135,1.9425,1.94125,1.94205,380300000.0
2008-02-07 21:08:00,1.94195,1.94235,1.94155,1.9421,219700000.0
2008-02-07 21:09:00,1.9421,1.9421,1.9418,1.94185,293000000.0
2008-02-07 21:10:00,1.94185,1.94185,1.94145,1.9416,305000000.0
2008-02-07 21:11:00,1.94165,1.94235,1.94165,1.94215,363200000.0
2008-02-07 21:12:00,1.94215,1.94215,1.94145,1.9416,335400000.0
2008-02-07 21:13:00,1.9416,1.9416,1.9414,1.94145,215800000.0
2008-02-07 21:14:00,1.94145,1.94145,1.9412,1.9412,246465334.0
2008-02-07 21:15:00,1.9412,1.9413,1.9411,1.94125,274400000.0
2008-02-07 21:16:00,1.9412,1.94165,1.9411,1.94125,281100000.0
2008-02-07 21:17:00,1.94125,1.94175,1.9412,1.9417,383900000.0
2008-02-07 21:18:00,1.9417,1.94225,1.94165,1.94195,266100000.0
2008-02-07 21:19:00,1.94195,1.942,1.94165,1.9417,266200000.0
2008-02-07 21:20:00,1.9417,1.94175,1.9412,1.9412,258700000.0
2008-02-07 21:21:00,1.9412,1.94145,1.9411,1.94135,180200000.0
2008-02-07 21:22:00,1.94135,1.94135,1.9408,1.94085,241600000.0
2008-02-07 21:23:00,1.94085,1.94085,1.94035,1.9405,305700000.0
2008-02-07 21:24:00,1.9405,1.94065,1.94035,1.94065,431900000.0
2008-02-07 21:25:00,1.94065,1.94065,1.94055,1.9406,104000000.0
2008-02-07 21:26:00,1.9406,1.9406,1.9402,1.94035,354500000.0
2008-02-07 21:27:00,1.94035,1.94065,1.94035,1.94065,214900000.0
2008-02-07 21:28:00,1.94065,1.9408,1.94065,1.94075,401800000.0
2008-02-07 21:29:00,1.94075,1.94075,1.9405,1.9406,280400000.0
2008-02-07 21:30:00,1.9406,1.94065,1.9405,1.9405,262100000.0
2008-02-07 21:31:00,1.9405,1.9405,1.94045,1.9405,616500000.0
2008-02-07 21:32:00,1.9405,1.9405,1.94035,1.9405,317400000.0
2008-02-07 21:33:00,1.9405,1.9405,1.94045,1.94045,586100000.0
2008-02-07 21:34:00,1.94045,1.94045,1.94025,1.9403,601300000.0
2008-02-07 21:35:00,1.9403,1.9405,1.9402,1.9403,324700000.0
2008-02-07 21:36:00,1.9403,1.9407,1.9403,1.9407,445600000.0
2008-02-07 21:37:00,1.9407,1.9408,1.94035,1.9405,515500000.0
2008-02-07 21:38:00,1.9405,1.9405,1.94035,1.9405,387000000.0
2008-02-07 21:39:00,1.9405,1.9405,1.94005,1.9402,442500000.0
2008-02-07 21:40:00,1.9402,1.9405,1.9402,1.9403,260900000.0
2008-02-07 21:41:00,1.9403,1.94125,1.9403,1.94115,464500000.0
2008-02-07 21:42:00,1.94125,1.94125,1.94055,1.94085,544200000.0
2008-02-07 21:43:00,1.94085,1.94085,1.9408,1.94085,255300000.0
2008-02-07 21:44:00,1.94085,1.94095,1.94075,1.9408,417100000.0
2008-02-07 21:45:00,1.9408,1.941,1.9408,1.941,223300000.0
2008-02-07 21:46:00,1.941,1.94135,1.941,1.9413,265900000.0
2008-02-07 21:47:00,1.9413,1.94135,1.94125,1.9413,684900000.0
2008-02-07 21:48:00,1.9413,1.94165,1.9412,1.94135,389200000.0
2008-02-07 21:49:00,1.94135,1.94155,1.94135,1.9415,215500000.0
2008-02-07 21:50:00,1.9415,1.94155,1.9415,1.9415,328200000.0
2008-02-07 21:51:00,1.94155,1.9418,1.94155,1.9416,232900000.0
2008-02-07 21:52:00,1.9416,1.9417,1.9416,1.9416,201900000.0
2008-02-07 21:53:00,1.9416,1.9417,1.94155,1.9417,234900000.0
2008-02-07 21:54:00,1.9417,1.94185,1.94165,1.94165,1192300000.0
2008-02-07 21:55:00,1.94165,1.9417,1.941,1.94145,777300000.0
2008-02-07 21:56:00,1.9414,1.94145,1.94075,1.94105,330900000.0
2008-02-07 21:57:00,1.94105,1.9411,1.9409,1.9409,285000000.0
2008-02-07 21:58:00,1.9409,1.9409,1.9408,1.9408,1210800000.0
2008-02-07 21:59:00,1.9408,1.9408,1.9404,1.9404,332400000.0
2008-02-07 22:00:00,1.9404,1.9406,1.9403,1.9404,213000000.0
2008-02-07 22:01:00,1.9404,1.9404,1.94035,1.94035,252400000.0
2008-02-07 22:02:00,1.94035,1.94035,1.94025,1.94025,166100000.0
2008-02-07 22:03:00,1.94025,1.94025,1.9401,1.94015,249700000.0
2008-02-07 22:04:00,1.94015,1.94035,1.93995,1.94035,189900000.0
2008-02-07 22:05:00,1.94035,1.94035,1.94005,1.9401,754200000.0
2008-02-07 22:06:00,1.9401,1.9402,1.94005,1.9402,672200000.0
2008-02-07 22:07:00,1.9402,1.94045,1.94015,1.9404,361300000.0
2008-02-07 22:08:00,1.9404,1.9406,1.9404,1.9406,193600000.0
2008-02-07 22:09:00,1.9406,1.9406,1.93995,1.93995,430200000.0
2008-02-07 22:10:00,1.93995,1.9404,1.93935,1.93955,652100000.0
2008-02-07 22:11:00,1.9395,1.9401,1.9394,1.9398,468700000.0
2008-02-07 22:12:00,1.9398,1.93995,1.93965,1.9397,249600000.0
2008-02-07 22:13:00,1.93965,1.93975,1.93955,1.93975,1081500000.0
2008-02-07 22:14:00,1.93975,1.9398,1.93945,1.93955,390200000.0
2008-02-07 22:15:00,1.93955,1.94015,1.93955,1.9399,359900000.0
2008-02-07 22:16:00,1.9399,1.94015,1.93985,1.94,532100000.0
2008-02-07 22:17:00,1.94,1.9401,1.94,1.94,1001500000.0
2008-02-07 22:18:00,1.94,1.9403,1.94,1.9402,978700000.0
2008-02-07 22:19:00,1.9402,1.94035,1.9402,1.9403,1093900000.0
2008-02-07 22:20:00,1.9403,1.9405,1.94025,1.9404,733400000.0
2008-02-07 22:21:00,1.9404,1.9404,1.9402,1.9402,813400000.0
2008-02-07 22:22:00,1.9402,1.9403,1.94015,1.94025,616400000.0
2008-02-07 22:23:00,1.94025,1.9404,1.9402,1.9402,680000000.0
2008-02-07 22:24:00,1.9402,1.9405,1.94005,1.9405,528400000.0
2008-02-07 22:25:00,1.9405,1.9407,1.94025,1.94045,498100000.0
2008-02-07 22:26:00,1.94045,1.9406,1.94035,1.94055,1066900000.0
2008-02-07 22:27:00,1.94055,1.9411,1.9405,1.94095,562200000.0
2008-02-07 22:28:00,1.94095,1.94095,1.94095,1.94095,207700000.0
2008-02-07 22:29:00,1.94095,1.94095,1.94095,1.94095,246500000.0
2008-02-07 22:30:00,1.94095,1.94155,1.94085,1.94135,623100000.0
2008-02-07 22:31:00,1.94135,1.94165,1.94135,1.94145,754700000.0
2008-02-07 22:32:00,1.94145,1.9419,1.94145,1.94165,764700000.0
2008-02-07 22:33:00,1.94165,1.94165,1.94155,1.94155,586700000.0
2008-02-07 22:34:00,1.94155,1.9416,1.94155,1.9416,746200000.0
2008-02-07 22:35:00,1.94185,1.942,1.94165,1.9419,427500000.0
2008-02-07 22:36:00,1.9418,1.9419,1.9418,1.9418,630500000.0
2008-02-07 22:37:00,1.9418,1.9419,1.9418,1.9418,531900000.0
2008-02-07 22:38:00,1.9418,1.9418,1.94135,1.9415,458700000.0
2008-02-07 22:39:00,1.9415,1.9418,1.9415,1.94155,315700000.0
2008-02-07 22:40:00,1.94155,1.9418,1.94155,1.9418,467100000.0
2008-02-07 22:41:00,1.9418,1.9418,1.94175,1.9418,397600000.0
2008-02-07 22:42:00,1.9418,1.94185,1.9416,1.9417,156700000.0
2008-02-07 22:43:00,1.9417,1.9417,1.9416,1.9417,838800000.0
2008-02-07 22:44:00,1.9417,1.9419,1.9417,1.9417,733500000.0
2008-02-07 22:45:00,1.9417,1.9417,1.94145,1.94145,635600000.0
2008-02-07 22:46:00,1.94145,1.9417,1.94135,1.94155,190300000.0
2008-02-07 22:47:00,1.94155,1.94165,1.9415,1.94155,109700000.0
2008-02-07 22:48:00,1.94155,1.9417,1.9415,1.94165,187100000.0
2008-02-07 22:49:00,1.94165,1.9417,1.9415,1.94165,328200000.0
2008-02-07 22:50:00,1.94165,1.9418,1.94155,1.9417,308900000.0
2008-02-07 22:51:00,1.9417,1.9425,1.9417,1.9422,483300000.0
2008-02-07 22:52:00,1.9422,1.9422,1.9421,1.9421,297900000.0
2008-02-07 22:53:00,1.9421,1.9422,1.94205,1.9421,310800000.0
2008-02-07 22:54:00,1.9421,1.9423,1.94195,1.9422,331300000.0
2008-02-07 22:55:00,1.9422,1.94235,1.9421,1.9421,519000000.0
2008-02-07 22:56:00,1.9421,1.9421,1.94205,1.9421,556500000.0
2008-02-07 22:57:00,1.9421,1.9422,1.94205,1.94215,120000000.0
2008-02-07 22:58:00,1.94215,1.94215,1.94195,1.9421,497800000.0
2008-02-07 22:59:00,1.9421,1.9425,1.9421,1.9423,317400000.0
2008-02-07 23:00:00,1.9423,1.94245,1.94225,1.94245,417238000.0
2008-02-07 23:01:00,1.94245,1.94245,1.94245,1.94245,479300000.0
2008-02-07 23:02:00,1.94245,1.94255,1.94245,1.9425,709400000.0
2008-02-07 23:03:00,1.9425,1.9426,1.94245,1.9426,578100000.0
2008-02-07 23:04:00,1.9426,1.94295,1.94255,1.94295,170300000.0
2008-02-07 23:05:00,1.94295,1.9431,1.94275,1.94275,329000000.0
2008-02-07 23:06:00,1.94275,1.94305,1.94255,1.9429,852600000.0
2008-02-07 23:07:00,1.9429,1.94305,1.94285,1.943,442600000.0
2008-02-07 23:08:00,1.943,1.943,1.94295,1.94295,1258400000.0
2008-02-07 23:09:00,1.94295,1.94315,1.9429,1.94315,806200000.0
2008-02-07 23:10:00,1.94315,1.9432,1.94305,1.9431,601100000.0
2008-02-07 23:11:00,1.9431,1.94335,1.943,1.94335,664300000.0
2008-02-07 23:12:00,1.94335,1.9434,1.9433,1.9434,517100000.0
2008-02-07 23:13:00,1.9434,1.9434,1.94275,1.94285,608700000.0
2008-02-07 23:14:00,1.94285,1.94285,1.94285,1.94285,374800000.0
2008-02-07 23:15:00,1.94285,1.943,1.94275,1.94275,638800000.0
2008-02-07 23:16:00,1.94275,1.9428,1.94275,1.9428,199900000.0
2008-02-07 23:17:00,1.9428,1.9429,1.94275,1.9428,595600000.0
2008-02-07 23:18:00,1.9428,1.943,1.9427,1.9429,688800000.0
2008-02-07 23:19:00,1.9429,1.9431,1.9429,1.9431,962500000.0
2008-02-07 23:20:00,1.9431,1.9433,1.9429,1.94315,476200000.0
2008-02-07 23:21:00,1.94315,1.9433,1.94295,1.943,327200000.0
2008-02-07 23:22:00,1.943,1.94305,1.9429,1.94295,425300000.0
2008-02-07 23:23:00,1.94295,1.943,1.94285,1.94285,995600000.0
2008-02-07 23:24:00,1.94285,1.9431,1.94285,1.94305,533500000.0
2008-02-07 23:25:00,1.94305,1.94305,1.94275,1.94275,712000000.0
2008-02-07 23:26:00,1.94275,1.9429,1.94275,1.9428,540400000.0
2008-02-07 23:27:00,1.9428,1.943,1.94275,1.94275,564100000.0
2008-02-07 23:28:00,1.94275,1.94305,1.94275,1.94295,399800000.0
2008-02-07 23:29:00,1.94295,1.943,1.94285,1.94295,282300000.0
2008-02-07 23:30:00,1.94295,1.94295,1.94275,1.94285,163100000.0
2008-02-07 23:31:00,1.94285,1.9429,1.9427,1.94275,81400000.0
2008-02-07 23:32:00,1.94285,1.94285,1.9427,1.94275,93200000.0
2008-02-07 23:33:00,1.94275,1.94285,1.9426,1.9426,197600000.0
2008-02-07 23:34:00,1.9426,1.94285,1.9424,1.9424,760600000.0
2008-02-07 23:35:00,1.9424,1.9425,1.94235,1.94235,733500000.0
2008-02-07 23:36:00,1.94235,1.94245,1.94225,1.9423,360700000.0
2008-02-07 23:37:00,1.9423,1.94235,1.9423,1.94235,588100000.0
2008-02-07 23:38:00,1.94235,1.94235,1.94225,1.9423,299100000.0
2008-02-07 23:39:00,1.9423,1.9423,1.9423,1.9423,236900000.0
2008-02-07 23:40:00,1.9423,1.9424,1.9423,1.94235,201700000.0
2008-02-07 23:41:00,1.94235,1.94235,1.9423,1.9423,344700000.0
2008-02-07 23:42:00,1.9423,1.9423,1.9423,1.9423,101400000.0
2008-02-07 23:43:00,1.9423,1.94235,1.94225,1.94235,784600000.0
2008-02-07 23:44:00,1.94235,1.94255,1.94235,1.9424,716700000.0
2008-02-07 23:45:00,1.9424,1.9424,1.94225,1.94225,557800000.0
2008-02-07 23:46:00,1.94225,1.94245,1.94225,1.9424,424400000.0
2008-02-07 23:47:00,1.9424,1.94245,1.94225,1.9423,667300000.0
2008-02-07 23:48:00,1.9423,1.94245,1.94225,1.94225,447500000.0
2008-02-07 23:49:00,1.94225,1.94245,1.94225,1.9423,670000000.0
2008-02-07 23:50:00,1.9423,1.94245,1.94225,1.94235,454500000.0
2008-02-07 23:51:00,1.94235,1.94235,1.9423,1.9423,1681600000.0
2008-02-07 23:52:00,1.9423,1.9425,1.94225,1.94225,103900000.0
2008-02-07 23:53:00,1.94225,1.9423,1.9422,1.94225,392600000.0
2008-02-07 23:54:00,1.94225,1.94225,1.9422,1.9422,456200000.0
2008-02-07 23:55:00,1.9422,1.9422,1.9421,1.9421,195500000.0
2008-02-07 23:56:00,1.9421,1.9421,1.9421,1.9421,41800000.0
2008-02-07 23:57:00,1.9421,1.94225,1.9421,1.9422,244400000.0
2008-02-07 23:58:00,1.9422,1.9422,1.94215,1.94215,722800000.0
2008-02-07 23:59:00,1.9423,1.94245,1.9422,1.9422,890400000.0
2008-02-08 00:00:00,1.9431,1.9431,1.9425,1.9427,526000000.0
2008-02-08 00:01:00,1.9422,1.9423,1.9422,1.9423,526000000.0
2008-02-08 00:02:00,1.9423,1.9428,1.9423,1.94245,1078400000.0
2008-02-08 00:03:00,1.94245,1.9426,1.9421,1.9425,1188600000.0
2008-02-08 00:04:00,1.9425,1.9426,1.9422,1.9425,1048900000.0
2008-02-08 00:05:00,1.9425,1.94275,1.9425,1.94265,332600000.0
2008-02-08 00:06:00,1.94265,1.94265,1.94255,1.9426,1530200000.0
2008-02-08 00:07:00,1.9426,1.94265,1.9426,1.94265,353300000.0
2008-02-08 00:08:00,1.9426,1.9426,1.9426,1.9426,71300000.0
2008-02-08 00:09:00,1.9426,1.9426,1.9425,1.9425,600400000.0
2008-02-08 00:10:00,1.9423,1.94265,1.9423,1.9425,201700000.0
2008-02-08 00:11:00,1.9425,1.9425,1.9421,1.9421,519000000.0
2008-02-08 00:12:00,1.9421,1.94245,1.9421,1.9423,368900000.0
2008-02-08 00:13:00,1.9423,1.94235,1.9423,1.94235,1820400000.0
2008-02-08 00:14:00,1.94235,1.9429,1.94235,1.94265,527200000.0
2008-02-08 00:15:00,1.94265,1.9427,1.9426,1.9427,257000000.0
2008-02-08 00:16:00,1.9427,1.9427,1.9426,1.94265,813400000.0
2008-02-08 00:17:00,1.94265,1.94265,1.9422,1.94235,195000000.0
2008-02-08 00:18:00,1.94235,1.9424,1.9421,1.9423,147500000.0
2008-02-08 00:19:00,1.9423,1.9423,1.9423,1.9423,35400000.0
2008-02-08 00:20:00,1.9423,1.9423,1.9423,1.9423,30800000.0
2008-02-08 00:21:00,1.9423,1.9425,1.9423,1.9425,69700000.0
2008-02-08 00:22:00,1.9425,1.94255,1.94245,1.94255,518900000.0
2008-02-08 00:23:00,1.94255,1.9427,1.94255,1.94255,544400000.0
2008-02-08 00:24:00,1.94255,1.9427,1.94255,1.94255,413500000.0
2008-02-08 00:25:00,1.94255,1.94255,1.94255,1.94255,399200000.0
2008-02-08 00:26:00,1.94255,1.94255,1.9424,1.94255,421200000.0
2008-02-08 00:27:00,1.94255,1.94255,1.9424,1.94255,285800000.0
2008-02-08 00:28:00,1.94255,1.94255,1.94255,1.94255,773600000.0
2008-02-08 00:29:00,1.94255,1.94255,1.9424,1.9424,287300000.0
2008-02-08 00:30:00,1.9424,1.9427,1.9424,1.9427,920900000.0
2008-02-08 00:31:00,1.9427,1.94275,1.94255,1.94275,1245100000.0
2008-02-08 00:32:00,1.94275,1.94275,1.9426,1.94275,526600000.0
2008-02-08 00:33:00,1.94275,1.94275,1.94275,1.94275,622900000.0
2008-02-08 00:34:00,1.94275,1.94295,1.94255,1.94275,489200000.0
2008-02-08 00:35:00,1.94275,1.94275,1.9424,1.9427,330500000.0
2008-02-08 00:36:00,1.9427,1.94275,1.9427,1.94275,609200000.0
2008-02-08 00:37:00,1.94275,1.94285,1.94275,1.94285,636600000.0
2008-02-08 00:38:00,1.9429,1.94315,1.9429,1.943,246900000.0
2008-02-08 00:39:00,1.943,1.94315,1.9429,1.94315,346800000.0
2008-02-08 00:40:00,1.94315,1.94315,1.9429,1.9429,227800000.0
2008-02-08 00:41:00,1.943,1.94315,1.943,1.94315,2900000.0
2008-02-08 00:42:00,1.94315,1.94345,1.943,1.94315,505700000.0
2008-02-08 00:43:00,1.94315,1.94315,1.94265,1.9427,267300000.0
2008-02-08 00:44:00,1.9428,1.9428,1.9427,1.9428,299200000.0
2008-02-08 00:45:00,1.9428,1.9428,1.94265,1.9428,276000000.0
2008-02-08 00:46:00,1.9428,1.9428,1.9428,1.9428,36600000.0
2008-02-08 00:47:00,1.9427,1.9428,1.9427,1.9428,370300000.0
2008-02-08 00:48:00,1.9428,1.9428,1.94265,1.9428,154600000.0
2008-02-08 00:49:00,1.9428,1.9428,1.94265,1.9428,213400000.0
2008-02-08 00:50:00,1.9428,1.9429,1.9428,1.94285,48400000.0
2008-02-08 00:51:00,1.94285,1.94315,1.9428,1.94315,333000000.0
2008-02-08 00:52:00,1.94315,1.94315,1.943,1.94315,675100000.0
2008-02-08 00:53:00,1.94315,1.94315,1.943,1.94315,600000000.0
2008-02-08 00:54:00,1.94315,1.94315,1.943,1.94315,576400000.0
2008-02-08 00:55:00,1.94315,1.94315,1.943,1.94315,421200000.0
2008-02-08 00:56:00,1.94315,1.94315,1.94315,1.94315,568700000.0
2008-02-08 00:57:00,1.94315,1.94315,1.94315,1.94315,452600000.0
2008-02-08 00:58:00,1.94315,1.94315,1.943,1.943,425900000.0
2008-02-08 00:59:00,1.943,1.94315,1.943,1.94315,907200000.0
2008-02-08 01:00:00,1.94315,1.94315,1.94255,1.9426,415300000.0
2008-02-08 01:01:00,1.9426,1.9426,1.94255,1.94255,642400000.0
2008-02-08 01:02:00,1.94255,1.94255,1.9424,1.9425,318000000.0
2008-02-08 01:03:00,1.9425,1.9425,1.942,1.94225,272500000.0
2008-02-08 01:04:00,1.94225,1.94245,1.94215,1.94225,269600000.0
2008-02-08 01:05:00,1.94225,1.94225,1.94215,1.94225,444300000.0
2008-02-08 01:06:00,1.94225,1.94225,1.94205,1.94225,469200000.0
2008-02-08 01:07:00,1.94225,1.9424,1.9422,1.9424,246400000.0
2008-02-08 01:08:00,1.9424,1.94295,1.94225,1.9428,280300000.0
2008-02-08 01:09:00,1.9428,1.9428,1.94255,1.94255,105700000.0
2008-02-08 01:10:00,1.94255,1.94265,1.94245,1.9425,481300000.0
2008-02-08 01:11:00,1.9425,1.94265,1.9425,1.94265,721400000.0
2008-02-08 01:12:00,1.94265,1.94265,1.9425,1.94265,726800000.0
2008-02-08 01:13:00,1.94265,1.94265,1.9425,1.94265,658000000.0
2008-02-08 01:14:00,1.94265,1.94265,1.9425,1.94265,432100000.0
2008-02-08 01:15:00,1.94265,1.94265,1.9425,1.94265,454600000.0
2008-02-08 01:16:00,1.94265,1.9429,1.94265,1.94265,510700000.0
2008-02-08 01:17:00,1.94265,1.94265,1.94255,1.94255,389200000.0
2008-02-08 01:18:00,1.94255,1.94265,1.9425,1.9425,353900000.0
2008-02-08 01:19:00,1.9425,1.9425,1.94245,1.94245,411300000.0
2008-02-08 01:20:00,1.94245,1.94245,1.94245,1.94245,524400000.0
2008-02-08 01:21:00,1.94245,1.94245,1.94245,1.94245,789200000.0
2008-02-08 01:22:00,1.9423,1.94245,1.9423,1.9423,789200000.0
2008-02-08 01:23:00,1.94245,1.94245,1.94245,1.94245,601800000.0
2008-02-08 01:24:00,1.94245,1.9425,1.9424,1.9425,376500000.0
2008-02-08 01:25:00,1.9425,1.9425,1.94245,1.94245,51100000.0
2008-02-08 01:26:00,1.94245,1.9425,1.94245,1.9425,47200000.0
2008-02-08 01:27:00,1.9425,1.9425,1.9425,1.9425,43800000.0
2008-02-08 01:28:00,1.9425,1.9425,1.9425,1.9425,29600000.0
2008-02-08 01:29:00,1.9425,1.9428,1.94245,1.9426,382800000.0
2008-02-08 01:30:00,1.9426,1.9426,1.9424,1.9424,573500000.0
2008-02-08 01:31:00,1.9424,1.94275,1.9424,1.9424,977800000.0
2008-02-08 01:32:00,1.9424,1.9424,1.94235,1.94235,898300000.0
2008-02-08 01:33:00,1.94235,1.9424,1.94235,1.9424,617000000.0
2008-02-08 01:34:00,1.9424,1.9424,1.94215,1.9422,200900000.0
2008-02-08 01:35:00,1.9422,1.9422,1.9419,1.94205,346500000.0
2008-02-08 01:36:00,1.94205,1.94205,1.9417,1.9418,305400000.0
2008-02-08 01:37:00,1.9418,1.942,1.9418,1.942,245300000.0
2008-02-08 01:38:00,1.942,1.942,1.94195,1.94195,1347100000.0
2008-02-08 01:39:00,1.94195,1.94205,1.9418,1.94205,332600000.0
2008-02-08 01:40:00,1.94205,1.94215,1.94205,1.94205,513900000.0
2008-02-08 01:41:00,1.94205,1.9424,1.94195,1.942,349900000.0
2008-02-08 01:42:00,1.942,1.942,1.94195,1.94195,328400000.0
2008-02-08 01:43:00,1.94195,1.94225,1.94195,1.94225,812900000.0
2008-02-08 01:44:00,1.94225,1.9423,1.9421,1.9423,1202000000.0
2008-02-08 01:45:00,1.9423,1.9423,1.9422,1.94225,889000000.0
2008-02-08 01:46:00,1.94225,1.94235,1.9422,1.94235,80100000.0
2008-02-08 01:47:00,1.94235,1.94245,1.94235,1.94245,707700000.0
2008-02-08 01:48:00,1.94245,1.94245,1.9422,1.9422,564000000.0
2008-02-08 01:49:00,1.9422,1.94245,1.9422,1.94245,791300000.0
2008-02-08 01:50:00,1.94245,1.94245,1.94245,1.94245,184200000.0
2008-02-08 01:51:00,1.94245,1.94245,1.94245,1.94245,321600000.0
2008-02-08 01:52:00,1.94245,1.94245,1.9424,1.94245,304800000.0
2008-02-08 01:53:00,1.94245,1.94245,1.94225,1.9423,52500000.0
2008-02-08 01:54:00,1.9423,1.9423,1.9423,1.9423,42600000.0
2008-02-08 01:55:00,1.9423,1.9423,1.9423,1.9423,394000000.0
2008-02-08 01:56:00,1.9423,1.9423,1.9422,1.94225,745800000.0
2008-02-08 01:57:00,1.94225,1.94225,1.9422,1.9422,468600000.0
2008-02-08 01:58:00,1.9422,1.94225,1.942,1.942,528800000.0
2008-02-08 01:59:00,1.942,1.94225,1.942,1.9422,490000000.0
2008-02-08 02:00:00,1.9422,1.9422,1.9419,1.942,163100000.0
2008-02-08 02:01:00,1.942,1.942,1.94195,1.94195,334800000.0
2008-02-08 02:02:00,1.94195,1.94195,1.9419,1.94195,417000000.0
2008-02-08 02:03:00,1.942,1.94235,1.942,1.94235,1119000000.0
2008-02-08 02:04:00,1.94235,1.94235,1.94225,1.94225,527200000.0
2008-02-08 02:05:00,1.94225,1.94225,1.9422,1.9422,904700000.0
2008-02-08 02:06:00,1.9422,1.94225,1.9422,1.94225,592200000.0
2008-02-08 02:07:00,1.94225,1.94235,1.94195,1.94215,593200000.0
2008-02-08 02:08:00,1.94215,1.94235,1.94195,1.9421,1810800000.0
2008-02-08 02:09:00,1.9421,1.9421,1.942,1.9421,870100000.0
2008-02-08 02:10:00,1.9421,1.9421,1.94205,1.9421,259000000.0
2008-02-08 02:11:00,1.9421,1.94235,1.9421,1.94215,1313400000.0
2008-02-08 02:12:00,1.94215,1.9422,1.9421,1.9421,1337300000.0
2008-02-08 02:13:00,1.9421,1.94215,1.94205,1.9421,1157000000.0
2008-02-08 02:14:00,1.9421,1.9421,1.94205,1.94205,262700000.0
2008-02-08 02:15:00,1.94205,1.94205,1.94195,1.94195,1548800000.0
2008-02-08 02:16:00,1.94195,1.94225,1.9418,1.94225,261500000.0
2008-02-08 02:17:00,1.94225,1.94235,1.9422,1.94225,309000000.0
2008-02-08 02:18:00,1.94225,1.94235,1.9422,1.94225,153700000.0
2008-02-08 02:19:00,1.94225,1.94225,1.9418,1.9418,149400000.0
2008-02-08 02:20:00,1.9418,1.94225,1.9418,1.94225,669200000.0
2008-02-08 02:21:00,1.94225,1.94225,1.9418,1.94205,654600000.0
2008-02-08 02:22:00,1.94205,1.94215,1.94205,1.94205,661200000.0
2008-02-08 02:23:00,1.94205,1.9421,1.9419,1.9419,1792800000.0
2008-02-08 02:24:00,1.9419,1.9419,1.9415,1.9415,905700000.0
2008-02-08 02:25:00,1.9415,1.9421,1.9415,1.94205,461700000.0
2008-02-08 02:26:00,1.94205,1.94215,1.9419,1.9421,570200000.0
2008-02-08 02:27:00,1.9421,1.94215,1.94195,1.94205,577700000.0
2008-02-08 02:28:00,1.94215,1.94215,1.94175,1.94215,838800000.0
2008-02-08 02:29:00,1.9442,1.9442,1.944,1.944,534100000.0
2008-02-08 02:30:00,1.9422,1.9422,1.94215,1.9422,534100000.0
2008-02-08 02:31:00,1.9422,1.94295,1.9422,1.94295,592500000.0
2008-02-08 02:32:00,1.94295,1.94305,1.94275,1.943,829800000.0
2008-02-08 02:33:00,1.943,1.943,1.9424,1.943,131600000.0
2008-02-08 02:34:00,1.943,1.943,1.9424,1.9428,208300000.0
2008-02-08 02:35:00,1.9428,1.9428,1.94255,1.9427,386300000.0
2008-02-08 02:36:00,1.9427,1.94275,1.94265,1.94275,353500000.0
2008-02-08 02:37:00,1.94275,1.94275,1.9425,1.9425,397800000.0
2008-02-08 02:38:00,1.9425,1.943,1.9425,1.9428,649400000.0
2008-02-08 02:39:00,1.9428,1.9432,1.9428,1.94295,920500000.0
2008-02-08 02:40:00,1.94295,1.94335,1.9426,1.9432,990800000.0
2008-02-08 02:41:00,1.9432,1.9436,1.9432,1.94345,976000000.0
2008-02-08 02:42:00,1.94345,1.9435,1.94345,1.94345,171200000.0
2008-02-08 02:43:00,1.94345,1.9435,1.943,1.94335,370200000.0
2008-02-08 02:44:00,1.94335,1.94355,1.94335,1.9435,1132900000.0
2008-02-08 02:45:00,1.9435,1.9436,1.9434,1.94355,1181600000.0
2008-02-08 02:46:00,1.94355,1.94365,1.94345,1.94365,343800000.0
2008-02-08 02:47:00,1.94365,1.94365,1.94335,1.9434,433400000.0
2008-02-08 02:48:00,1.9434,1.94365,1.9434,1.94355,500800000.0
2008-02-08 02:49:00,1.94355,1.94365,1.94355,1.9436,808000000.0
2008-02-08 02:50:00,1.9436,1.9437,1.94335,1.94335,453000000.0
2008-02-08 02:51:00,1.94335,1.94335,1.94315,1.9433,424700000.0
2008-02-08 02:52:00,1.9433,1.9433,1.94315,1.9432,342000000.0
2008-02-08 02:53:00,1.9432,1.9432,1.94315,1.94315,480250000.0
2008-02-08 02:54:00,1.94315,1.94335,1.94315,1.94335,918900000.0
2008-02-08 02:55:00,1.94335,1.94335,1.9432,1.9432,562200000.0
2008-02-08 02:56:00,1.9432,1.9432,1.94315,1.94315,124200000.0
2008-02-08 02:57:00,1.94315,1.9433,1.94315,1.94315,373800000.0
2008-02-08 02:58:00,1.94315,1.94335,1.94315,1.94325,853200000.0
2008-02-08 02:59:00,1.94325,1.94325,1.94305,1.94305,236900000.0
2008-02-08 03:00:00,1.94305,1.9434,1.94305,1.94325,263800000.0
2008-02-08 03:01:00,1.94325,1.94345,1.94325,1.94325,983500000.0
2008-02-08 03:02:00,1.94325,1.9436,1.9432,1.94345,1303400000.0
2008-02-08 03:03:00,1.94345,1.94375,1.94335,1.94345,757900000.0
2008-02-08 03:04:00,1.94345,1.94345,1.94335,1.94335,760400000.0
2008-02-08 03:05:00,1.94335,1.9435,1.94335,1.94345,651400000.0
2008-02-08 03:06:00,1.94345,1.9435,1.9434,1.9434,77600000.0
2008-02-08 03:07:00,1.9434,1.9434,1.9434,1.9434,184900000.0
2008-02-08 03:08:00,1.9434,1.94345,1.9434,1.94345,1465800000.0
2008-02-08 03:09:00,1.94345,1.94345,1.94345,1.94345,708200000.0
2008-02-08 03:10:00,1.94345,1.94345,1.94345,1.94345,978000000.0
2008-02-08 03:11:00,1.94345,1.9435,1.94345,1.9435,572700000.0
2008-02-08 03:12:00,1.9435,1.9436,1.9434,1.9436,1006400000.0
2008-02-08 03:13:00,1.9436,1.9438,1.94355,1.94355,473400000.0
2008-02-08 03:14:00,1.94355,1.94375,1.9434,1.94375,496600000.0
2008-02-08 03:15:00,1.94375,1.94375,1.94365,1.94365,142400000.0
2008-02-08 03:16:00,1.94365,1.9439,1.94365,1.9439,616100000.0
2008-02-08 03:17:00,1.9439,1.94405,1.94385,1.94395,298200000.0
2008-02-08 03:18:00,1.94395,1.94405,1.94395,1.944,438000000.0
2008-02-08 03:19:00,1.944,1.94425,1.94375,1.94385,457600000.0
2008-02-08 03:20:00,1.94385,1.94395,1.94375,1.94395,735100000.0
2008-02-08 03:21:00,1.94395,1.94395,1.9437,1.94395,731600000.0
2008-02-08 03:22:00,1.94395,1.94395,1.9437,1.94395,534200000.0
2008-02-08 03:23:00,1.94395,1.944,1.94395,1.94395,667800000.0
2008-02-08 03:24:00,1.94395,1.9442,1.94395,1.94415,384200000.0
2008-02-08 03:25:00,1.94425,1.9443,1.9442,1.9442,453400000.0
2008-02-08 03:26:00,1.9442,1.9442,1.94415,1.9442,361100000.0
2008-02-08 03:27:00,1.9442,1.9442,1.9441,1.9442,135200000.0
2008-02-08 03:28:00,1.9442,1.9442,1.9442,1.9442,565600000.0
2008-02-08 03:29:00,1.9442,1.9442,1.94415,1.9442,150900000.0
2008-02-08 03:30:00,1.9442,1.94445,1.9439,1.94415,99100000.0
2008-02-08 03:31:00,1.94415,1.94425,1.94395,1.944,530900000.0
2008-02-08 03:32:00,1.944,1.94425,1.94395,1.94415,415100000.0
2008-02-08 03:33:00,1.94415,1.9446,1.94415,1.94445,825200000.0
2008-02-08 03:34:00,1.94445,1.94445,1.94435,1.94435,712600000.0
2008-02-08 03:35:00,1.94435,1.94455,1.94435,1.94445,647900000.0
2008-02-08 03:36:00,1.94445,1.9446,1.94435,1.9445,1287200000.0
2008-02-08 03:37:00,1.9445,1.9446,1.9445,1.9445,222400000.0
2008-02-08 03:38:00,1.9445,1.94455,1.9444,1.9444,551400000.0
2008-02-08 03:39:00,1.9444,1.9445,1.9444,1.9445,1313300000.0
2008-02-08 03:40:00,1.94445,1.9447,1.94445,1.9445,191200000.0
2008-02-08 03:41:00,1.9445,1.94465,1.9445,1.9445,391700000.0
2008-02-08 03:42:00,1.9445,1.9445,1.94405,1.94405,562000000.0
2008-02-08 03:43:00,1.94405,1.94415,1.94405,1.9441,525800000.0
2008-02-08 03:44:00,1.9441,1.94415,1.9441,1.9441,643400000.0
2008-02-08 03:45:00,1.9441,1.9441,1.94395,1.94395,1097500000.0
2008-02-08 03:46:00,1.94395,1.94395,1.94365,1.9437,304600000.0
2008-02-08 03:47:00,1.9437,1.9437,1.9436,1.9436,796800000.0
2008-02-08 03:48:00,1.9436,1.94365,1.9436,1.9436,173600000.0
2008-02-08 03:49:00,1.9436,1.9437,1.9436,1.94365,407600000.0
2008-02-08 03:50:00,1.94365,1.94405,1.9436,1.94375,253200000.0
2008-02-08 03:51:00,1.94375,1.9438,1.94375,1.94375,741600000.0
2008-02-08 03:52:00,1.94375,1.9438,1.9436,1.9436,689900000.0
2008-02-08 03:53:00,1.9436,1.9438,1.9436,1.94375,326600000.0
2008-02-08 03:54:00,1.94375,1.94375,1.9436,1.94375,530600000.0
2008-02-08 03:55:00,1.94375,1.9438,1.94365,1.94365,317600000.0
2008-02-08 03:56:00,1.94365,1.94375,1.94365,1.94365,614400000.0
2008-02-08 03:57:00,1.94375,1.94375,1.9436,1.9436,297200000.0
2008-02-08 03:58:00,1.9436,1.94375,1.9436,1.94375,493600000.0
2008-02-08 03:59:00,1.94375,1.94375,1.9436,1.94375,409400000.0
2008-02-08 04:00:00,1.94375,1.94375,1.9436,1.94375,371500000.0
2008-02-08 04:01:00,1.94375,1.94385,1.94375,1.94375,499500000.0
2008-02-08 04:02:00,1.94375,1.94375,1.9436,1.9436,291700000.0
2008-02-08 04:03:00,1.9438,1.94425,1.9438,1.94425,290200000.0
2008-02-08 04:04:00,1.94425,1.94455,1.9441,1.94455,1259200000.0
2008-02-08 04:05:00,1.94455,1.94475,1.94395,1.9443,315700000.0
2008-02-08 04:06:00,1.94435,1.94465,1.94425,1.9444,453100000.0
2008-02-08 04:07:00,1.9444,1.9444,1.94435,1.9444,921200000.0
2008-02-08 04:08:00,1.9444,1.9444,1.9441,1.9444,696200000.0
2008-02-08 04:09:00,1.9444,1.94445,1.9443,1.9444,483100000.0
2008-02-08 04:10:00,1.94435,1.94435,1.94435,1.94435,240600000.0
2008-02-08 04:11:00,1.94435,1.9444,1.9442,1.9444,500000000.0
2008-02-08 04:12:00,1.9444,1.9444,1.94435,1.9444,435900000.0
2008-02-08 04:13:00,1.9444,1.9444,1.9442,1.9442,213320000.0
2008-02-08 04:14:00,1.9442,1.9442,1.9442,1.9442,234080000.0
2008-02-08 04:15:00,1.9442,1.9442,1.94405,1.94405,264420000.0
2008-02-08 04:16:00,1.94405,1.94405,1.94405,1.94405,560300000.0
2008-02-08 04:17:00,1.94405,1.94405,1.94405,1.94405,592800000.0
2008-02-08 04:18:00,1.94405,1.94405,1.94405,1.94405,465300000.0
2008-02-08 04:19:00,1.94405,1.94415,1.944,1.944,538200000.0
2008-02-08 04:20:00,1.944,1.944,1.9437,1.944,772300000.0
2008-02-08 04:21:00,1.944,1.944,1.9439,1.944,227800000.0
2008-02-08 04:22:00,1.944,1.944,1.94355,1.94395,322200000.0
2008-02-08 04:23:00,1.94395,1.94415,1.9437,1.9437,412700000.0
2008-02-08 04:24:00,1.9437,1.9437,1.94365,1.94365,237800000.0
2008-02-08 04:25:00,1.94365,1.94385,1.94365,1.94385,617600000.0
2008-02-08 04:26:00,1.94385,1.94405,1.94385,1.94395,1628800000.0
2008-02-08 04:27:00,1.94395,1.94395,1.9437,1.94385,704400000.0
2008-02-08 04:28:00,1.94385,1.94395,1.9437,1.94385,265000000.0
2008-02-08 04:29:00,1.94385,1.94385,1.9435,1.9436,831300000.0
2008-02-08 04:30:00,1.9436,1.94365,1.94345,1.9435,520500000.0
2008-02-08 04:32:00,1.9435,1.9435,1.9435,1.9435,608600000.0
2008-02-08 04:33:00,1.9435,1.9435,1.9433,1.9433,372300000.0
2008-02-08 04:34:00,1.9433,1.9433,1.943,1.9431,533100000.0
2008-02-08 04:35:00,1.9431,1.9431,1.9429,1.943,471400000.0
2008-02-08 04:36:00,1.9431,1.94335,1.943,1.94335,447900000.0
2008-02-08 04:37:00,1.94335,1.94335,1.9431,1.94315,242900000.0
2008-02-08 04:38:00,1.94315,1.94315,1.943,1.943,739900000.0
2008-02-08 04:39:00,1.9442,1.9442,1.9442,1.9442,1326800000.0
2008-02-08 04:40:00,1.943,1.9431,1.943,1.9431,1326800000.0
2008-02-08 04:41:00,1.9431,1.94335,1.9431,1.94335,575200000.0
2008-02-08 04:42:00,1.94335,1.94335,1.9433,1.9433,685600000.0
2008-02-08 04:43:00,1.9433,1.9433,1.9432,1.94325,313100000.0
2008-02-08 04:44:00,1.94325,1.94345,1.9432,1.94345,1177800000.0
2008-02-08 04:45:00,1.94345,1.9435,1.94345,1.94345,66500000.0
2008-02-08 04:46:00,1.94345,1.9435,1.9433,1.9435,109130000.0
2008-02-08 04:47:00,1.9435,1.9435,1.9433,1.9433,84060000.0
2008-02-08 04:48:00,1.9433,1.9435,1.9433,1.9435,7180000.0
2008-02-08 04:49:00,1.9435,1.9435,1.9432,1.9435,194620000.0
2008-02-08 04:50:00,1.9435,1.9435,1.9433,1.9435,86780000.0
2008-02-08 04:51:00,1.9435,1.94365,1.9435,1.9435,1447780000.0
2008-02-08 04:52:00,1.9435,1.9435,1.9434,1.94345,717100000.0
2008-02-08 04:53:00,1.94345,1.9435,1.94345,1.9435,1992360000.0
2008-02-08 04:54:00,1.94345,1.9435,1.9434,1.9435,232980000.0
2008-02-08 04:55:00,1.9435,1.9435,1.9433,1.9433,152860000.0
2008-02-08 04:56:00,1.9433,1.9435,1.9432,1.9433,618800000.0
2008-02-08 04:57:00,1.9433,1.9436,1.9433,1.9436,612900000.0
2008-02-08 04:58:00,1.9436,1.9436,1.9435,1.9436,412700000.0
2008-02-08 04:59:00,1.9436,1.94395,1.94355,1.94395,482500000.0
2008-02-08 05:00:00,1.94395,1.944,1.9438,1.9438,494200000.0
2008-02-08 05:01:00,1.9438,1.944,1.9436,1.9436,662200000.0
2008-02-08 05:02:00,1.9436,1.9444,1.9436,1.94375,692400000.0
2008-02-08 05:03:00,1.94375,1.94375,1.9437,1.94375,366400000.0
2008-02-08 05:04:00,1.94375,1.94375,1.9436,1.94375,549800000.0
2008-02-08 05:05:00,1.94375,1.94375,1.9436,1.94365,591800000.0
2008-02-08 05:06:00,1.94365,1.94395,1.9436,1.9439,862200000.0
2008-02-08 05:07:00,1.9439,1.94415,1.9439,1.94415,886900000.0
2008-02-08 05:08:00,1.94415,1.94415,1.9439,1.9441,504000000.0
2008-02-08 05:09:00,1.9441,1.9442,1.9436,1.94365,283800000.0
2008-02-08 05:10:00,1.94365,1.94385,1.9436,1.94375,518000000.0
2008-02-08 05:11:00,1.94375,1.9439,1.94375,1.9439,1085600000.0
2008-02-08 05:12:00,1.9439,1.94405,1.9439,1.944,643900000.0
2008-02-08 05:13:00,1.944,1.944,1.9439,1.944,218000000.0
2008-02-08 05:14:00,1.944,1.944,1.9439,1.944,210800000.0
2008-02-08 05:15:00,1.944,1.94435,1.9439,1.94435,603400000.0
2008-02-08 05:16:00,1.94435,1.94435,1.9441,1.9443,368600000.0
2008-02-08 05:17:00,1.9443,1.9443,1.9442,1.9442,845800000.0
2008-02-08 05:18:00,1.9442,1.94425,1.9441,1.94425,568200000.0
2008-02-08 05:19:00,1.94425,1.9443,1.94395,1.9443,1957200000.0
2008-02-08 05:20:00,1.9443,1.9443,1.9439,1.94405,479500000.0
2008-02-08 05:21:00,1.94405,1.9441,1.94405,1.9441,908000000.0
2008-02-08 05:22:00,1.9441,1.9441,1.94405,1.94405,1251200000.0
2008-02-08 05:23:00,1.94405,1.94405,1.9439,1.94405,562200000.0
2008-02-08 05:24:00,1.94405,1.94405,1.9439,1.9439,683400000.0
2008-02-08 05:25:00,1.9439,1.94405,1.9439,1.94405,402400000.0
2008-02-08 05:26:00,1.94405,1.9441,1.9439,1.9441,373700000.0
2008-02-08 05:27:00,1.9441,1.9441,1.9439,1.9439,565600000.0
2008-02-08 05:28:00,1.9439,1.9441,1.9439,1.9441,378900000.0
2008-02-08 05:29:00,1.9441,1.9441,1.9439,1.9439,405600000.0
2008-02-08 05:30:00,1.9439,1.9441,1.9439,1.9441,505400000.0
2008-02-08 05:31:00,1.9441,1.9441,1.944,1.94405,533100000.0
2008-02-08 05:32:00,1.94405,1.94415,1.944,1.9441,462200000.0
2008-02-08 05:33:00,1.9441,1.9441,1.9441,1.9441,865200000.0
2008-02-08 05:34:00,1.9441,1.94415,1.9439,1.9441,355100000.0
2008-02-08 05:35:00,1.9441,1.9441,1.9441,1.9441,146200000.0
2008-02-08 05:36:00,1.94405,1.9441,1.94405,1.94405,204900000.0
2008-02-08 05:37:00,1.94405,1.9441,1.94405,1.9441,780500000.0
2008-02-08 05:38:00,1.9441,1.9441,1.944,1.944,600600000.0
2008-02-08 05:39:00,1.944,1.94415,1.944,1.94415,575800000.0
2008-02-08 05:40:00,1.94415,1.94415,1.944,1.94415,146400000.0
2008-02-08 05:41:00,1.94415,1.9444,1.94415,1.9444,1048300000.0
2008-02-08 05:42:00,1.9444,1.9445,1.94425,1.9445,1332000000.0
2008-02-08 05:43:00,1.9445,1.9445,1.9443,1.9443,191600000.0
2008-02-08 05:44:00,1.9443,1.9445,1.9443,1.94445,922300000.0
2008-02-08 05:45:00,1.94445,1.9445,1.9443,1.94445,936900000.0
2008-02-08 05:46:00,1.94445,1.9445,1.9443,1.9443,299800000.0
2008-02-08 05:47:00,1.9443,1.94445,1.94425,1.94425,481400000.0
2008-02-08 05:48:00,1.94425,1.94425,1.94425,1.94425,856000000.0
2008-02-08 05:49:00,1.94425,1.94425,1.94415,1.94415,616700000.0
2008-02-08 05:50:00,1.94415,1.94415,1.94405,1.94415,610000000.0
2008-02-08 05:51:00,1.94415,1.94415,1.9441,1.9441,419400000.0
2008-02-08 05:52:00,1.9441,1.94415,1.9441,1.94415,395300000.0
2008-02-08 05:53:00,1.94415,1.9443,1.94415,1.9443,501900000.0
2008-02-08 05:54:00,1.9443,1.9443,1.94415,1.94425,674100000.0
2008-02-08 05:55:00,1.94425,1.94425,1.9442,1.94425,550600000.0
2008-02-08 05:56:00,1.94425,1.9444,1.9441,1.9444,796300000.0
2008-02-08 05:57:00,1.9444,1.9444,1.94425,1.9444,1804400000.0
2008-02-08 05:58:00,1.9444,1.9444,1.94425,1.94425,235100000.0
2008-02-08 05:59:00,1.94425,1.9447,1.94425,1.94445,886800000.0
2008-02-08 06:00:00,1.94445,1.9446,1.9443,1.9443,731200000.0
2008-02-08 06:01:00,1.9443,1.9443,1.94425,1.94425,360900000.0
2008-02-08 06:02:00,1.94425,1.9443,1.94415,1.94415,540800000.0
2008-02-08 06:03:00,1.94415,1.9442,1.94405,1.94405,780800000.0
2008-02-08 06:04:00,1.94405,1.94405,1.9439,1.944,529500000.0
2008-02-08 06:05:00,1.944,1.9441,1.944,1.944,645700000.0
2008-02-08 06:06:00,1.944,1.944,1.9438,1.9439,644800000.0
2008-02-08 06:07:00,1.9439,1.944,1.9435,1.9438,825600000.0
2008-02-08 06:08:00,1.9438,1.94385,1.9438,1.9438,446400000.0
2008-02-08 06:09:00,1.9438,1.9438,1.9437,1.9438,909200000.0
2008-02-08 06:10:00,1.9438,1.94395,1.9438,1.94395,626000000.0
2008-02-08 06:11:00,1.94395,1.94395,1.9439,1.94395,377900000.0
2008-02-08 06:12:00,1.94395,1.94405,1.9439,1.94405,305600000.0
2008-02-08 06:13:00,1.94405,1.94405,1.944,1.944,575000000.0
2008-02-08 06:14:00,1.944,1.944,1.94395,1.94395,230800000.0
2008-02-08 06:15:00,1.94395,1.94415,1.94395,1.9441,379600000.0
2008-02-08 06:16:00,1.9441,1.9442,1.944,1.9442,133000000.0
2008-02-08 06:17:00,1.9442,1.9442,1.94415,1.94415,232800000.0
2008-02-08 06:18:00,1.94415,1.94415,1.944,1.94415,115000000.0
2008-02-08 06:19:00,1.94415,1.94415,1.944,1.94415,100800000.0
2008-02-08 06:20:00,1.94415,1.94415,1.94405,1.9441,224000000.0
2008-02-08 06:21:00,1.9441,1.9441,1.944,1.9441,167800000.0
2008-02-08 06:22:00,1.9441,1.9441,1.9439,1.94395,513100000.0
2008-02-08 06:23:00,1.94395,1.9441,1.9439,1.9439,270000000.0
2008-02-08 06:24:00,1.9439,1.944,1.94385,1.94385,204000000.0
2008-02-08 06:25:00,1.94385,1.94395,1.94385,1.94395,717600000.0
2008-02-08 06:26:00,1.94395,1.944,1.9438,1.9438,281000000.0
2008-02-08 06:27:00,1.9439,1.94395,1.9438,1.94395,429800000.0
2008-02-08 06:28:00,1.94395,1.94395,1.9438,1.9438,600500000.0
2008-02-08 06:29:00,1.9438,1.944,1.9438,1.944,238200000.0
2008-02-08 06:30:00,1.944,1.944,1.9438,1.9438,200800000.0
2008-02-08 06:31:00,1.944,1.944,1.9438,1.944,313400000.0
2008-02-08 06:32:00,1.944,1.944,1.9438,1.944,171400000.0
2008-02-08 06:33:00,1.944,1.9441,1.94395,1.9441,255200000.0
2008-02-08 06:34:00,1.9441,1.9441,1.94395,1.94395,683200000.0
2008-02-08 06:35:00,1.94395,1.94395,1.9438,1.94385,816600000.0
2008-02-08 06:36:00,1.94385,1.94385,1.94385,1.94385,618400000.0
2008-02-08 06:37:00,1.94385,1.94395,1.9438,1.9438,536600000.0
2008-02-08 06:38:00,1.9438,1.9439,1.9438,1.9439,911800000.0
2008-02-08 06:39:00,1.9439,1.9439,1.9438,1.94385,597800000.0
2008-02-08 06:40:00,1.94385,1.94385,1.9438,1.9438,412000000.0
2008-02-08 06:41:00,1.94375,1.94375,1.9436,1.9437,1823400000.0
2008-02-08 06:42:00,1.9437,1.9437,1.9437,1.9437,720700000.0
2008-02-08 06:43:00,1.9437,1.9437,1.9437,1.9437,611200000.0
2008-02-08 06:44:00,1.9437,1.9437,1.9436,1.9437,927000000.0
2008-02-08 06:45:00,1.9437,1.9437,1.9436,1.94365,353100000.0
2008-02-08 06:46:00,1.94365,1.9438,1.9436,1.94365,1065000000.0
2008-02-08 06:47:00,1.94365,1.94395,1.94365,1.94395,298600000.0
2008-02-08 06:48:00,1.94395,1.94395,1.9438,1.94395,448400000.0
2008-02-08 06:49:00,1.94395,1.94395,1.9439,1.94395,448500000.0
2008-02-08 06:50:00,1.94395,1.94395,1.9439,1.9439,363200000.0
2008-02-08 06:51:00,1.9439,1.9439,1.9439,1.9439,142000000.0
2008-02-08 06:52:00,1.9439,1.9439,1.9438,1.94385,301800000.0
2008-02-08 06:53:00,1.94385,1.9439,1.94385,1.9439,210500000.0
2008-02-08 06:54:00,1.9439,1.9439,1.94375,1.9439,239300000.0
2008-02-08 06:55:00,1.9439,1.9439,1.9435,1.9437,140200000.0
2008-02-08 06:56:00,1.9437,1.9437,1.9436,1.94365,385800000.0
2008-02-08 06:57:00,1.94365,1.94375,1.94365,1.9437,379200000.0
2008-02-08 06:58:00,1.9437,1.9439,1.9437,1.9439,163200000.0
2008-02-08 06:59:00,1.94375,1.94375,1.9437,1.94375,345400000.0
2008-02-08 07:00:00,1.94375,1.9438,1.94375,1.9438,145100000.0
2008-02-08 07:01:00,1.9438,1.9438,1.94375,1.9438,160000000.0
2008-02-08 07:02:00,1.9438,1.94405,1.94375,1.94405,540800000.0
2008-02-08 07:03:00,1.94405,1.94425,1.94395,1.94415,896800000.0
2008-02-08 07:04:00,1.94415,1.94415,1.94395,1.944,433100000.0
2008-02-08 07:05:00,1.94405,1.94405,1.94395,1.94395,422000000.0
2008-02-08 07:06:00,1.94395,1.94395,1.9439,1.94395,241200000.0
2008-02-08 07:07:00,1.944,1.944,1.944,1.944,633500000.0
2008-02-08 07:08:00,1.944,1.944,1.94385,1.94385,1528400000.0
2008-02-08 07:09:00,1.94385,1.9439,1.94385,1.9439,564700000.0
2008-02-08 07:10:00,1.9439,1.944,1.9439,1.944,940200000.0
2008-02-08 07:11:00,1.944,1.944,1.9439,1.94395,313600000.0
2008-02-08 07:12:00,1.94395,1.944,1.9439,1.94395,433700000.0
2008-02-08 07:13:00,1.94395,1.944,1.9439,1.9439,1431900000.0
2008-02-08 07:14:00,1.9439,1.944,1.9438,1.94395,1304600000.0
2008-02-08 07:15:00,1.94395,1.944,1.94375,1.94375,991800000.0
2008-02-08 07:16:00,1.94375,1.9442,1.94375,1.94395,476900000.0
2008-02-08 07:17:00,1.94395,1.94425,1.94395,1.94395,367800000.0
2008-02-08 07:18:00,1.94395,1.94395,1.9439,1.94395,220600000.0
2008-02-08 07:19:00,1.94395,1.94405,1.9439,1.94405,471800000.0
2008-02-08 07:20:00,1.94405,1.94405,1.9439,1.94405,264000000.0
2008-02-08 07:21:00,1.94405,1.94405,1.9439,1.94395,503800000.0
2008-02-08 07:22:00,1.94395,1.944,1.9438,1.944,365700000.0
2008-02-08 07:23:00,1.944,1.9441,1.94385,1.9441,920500000.0
2008-02-08 07:24:00,1.9441,1.9441,1.944,1.944,1503800000.0
2008-02-08 07:25:00,1.944,1.944,1.94395,1.94395,679300000.0
2008-02-08 07:26:00,1.94395,1.944,1.9438,1.94385,1099400000.0
2008-02-08 07:27:00,1.94385,1.94385,1.94375,1.94375,624000000.0
2008-02-08 07:28:00,1.94375,1.94375,1.9437,1.94375,383400000.0
2008-02-08 07:29:00,1.94375,1.94375,1.9437,1.94375,341200000.0
2008-02-08 07:30:00,1.94375,1.94375,1.9437,1.9437,307300000.0
2008-02-08 07:31:00,1.9437,1.94375,1.9437,1.9437,594400000.0
2008-02-08 07:32:00,1.9437,1.94375,1.9437,1.94375,448200000.0
2008-02-08 07:33:00,1.94375,1.94375,1.9437,1.9437,420000000.0
2008-02-08 07:34:00,1.94375,1.9438,1.9437,1.9438,425700000.0
2008-02-08 07:35:00,1.9438,1.944,1.94375,1.944,626600000.0
2008-02-08 07:36:00,1.944,1.944,1.9439,1.94395,486200000.0
2008-02-08 07:37:00,1.94395,1.944,1.94395,1.944,267300000.0
2008-02-08 07:38:00,1.944,1.944,1.94385,1.94385,474800000.0
2008-02-08 07:39:00,1.94385,1.94385,1.94385,1.94385,772000000.0
2008-02-08 07:40:00,1.94385,1.94385,1.9438,1.9438,443800000.0
2008-02-08 07:41:00,1.9438,1.94385,1.94375,1.94385,779000000.0
2008-02-08 07:42:00,1.94385,1.94435,1.94385,1.94385,566050000.0
2008-02-08 07:43:00,1.94385,1.94435,1.9437,1.94435,396500000.0
2008-02-08 07:44:00,1.94435,1.9444,1.94385,1.94385,201150000.0
2008-02-08 07:45:00,1.94385,1.94435,1.94385,1.94385,430250000.0
2008-02-08 07:46:00,1.94385,1.94435,1.94385,1.94385,498750000.0
2008-02-08 07:47:00,1.94385,1.94395,1.9437,1.94385,360600000.0
2008-02-08 07:48:00,1.94385,1.9444,1.94345,1.94345,234650000.0
2008-02-08 07:49:00,1.94345,1.94375,1.9434,1.94345,426400000.0
2008-02-08 07:50:00,1.94345,1.94375,1.94305,1.94315,323200000.0
2008-02-08 07:51:00,1.94315,1.94315,1.9428,1.943,234400000.0
2008-02-08 07:52:00,1.9429,1.94315,1.9428,1.94305,344900000.0
2008-02-08 07:53:00,1.94305,1.9432,1.94305,1.9432,576600000.0
2008-02-08 07:54:00,1.9432,1.9432,1.94305,1.94305,664800000.0
2008-02-08 07:55:00,1.94305,1.94305,1.9429,1.943,1323000000.0
2008-02-08 07:56:00,1.943,1.943,1.943,1.943,43400000.0
2008-02-08 07:57:00,1.943,1.94305,1.9428,1.94305,111600000.0
2008-02-08 07:58:00,1.94305,1.9431,1.943,1.9431,1314500000.0
2008-02-08 07:59:00,1.9431,1.94315,1.94305,1.94315,1028300000.0
2008-02-08 08:00:00,1.94315,1.9432,1.94315,1.94315,1805200000.0
2008-02-08 08:01:00,1.94315,1.9435,1.94315,1.94345,668800000.0
2008-02-08 08:02:00,1.94345,1.94365,1.94345,1.94345,1289400000.0
2008-02-08 08:03:00,1.94345,1.94345,1.9434,1.94345,1007600000.0
2008-02-08 08:04:00,1.94345,1.94345,1.94315,1.94315,392000000.0
2008-02-08 08:05:00,1.94315,1.9432,1.94305,1.94305,620700000.0
2008-02-08 08:06:00,1.94305,1.94305,1.94305,1.94305,485500000.0
2008-02-08 08:07:00,1.94305,1.94305,1.9428,1.94305,351400000.0
2008-02-08 08:08:00,1.94305,1.94305,1.943,1.94305,168600000.0
2008-02-08 08:09:00,1.94305,1.9431,1.9429,1.9431,703100000.0
2008-02-08 08:10:00,1.9431,1.94345,1.94305,1.94335,662400000.0
2008-02-08 08:11:00,1.94335,1.94345,1.94335,1.94335,686400000.0
2008-02-08 08:12:00,1.94335,1.94335,1.94315,1.94315,463800000.0
2008-02-08 08:13:00,1.94315,1.94315,1.9431,1.94315,502100000.0
2008-02-08 08:14:00,1.94315,1.94315,1.94295,1.94305,502600000.0
2008-02-08 08:15:00,1.94305,1.94315,1.94305,1.94315,682400000.0
2008-02-08 08:16:00,1.94315,1.9432,1.94295,1.94295,812200000.0
2008-02-08 08:17:00,1.94295,1.943,1.94285,1.94295,416900000.0
2008-02-08 08:18:00,1.94295,1.943,1.9429,1.943,431300000.0
2008-02-08 08:19:00,1.943,1.9431,1.943,1.94305,1281100000.0
2008-02-08 08:20:00,1.94305,1.94325,1.94305,1.94315,1211300000.0
2008-02-08 08:21:00,1.94315,1.94315,1.943,1.9431,966600000.0
2008-02-08 08:22:00,1.9431,1.9431,1.94305,1.94305,1055100000.0
2008-02-08 08:23:00,1.94305,1.9431,1.94305,1.94305,1718700000.0
2008-02-08 08:24:00,1.94305,1.94315,1.94305,1.9431,820100000.0
2008-02-08 08:25:00,1.9431,1.9431,1.94305,1.9431,219700000.0
2008-02-08 08:26:00,1.9431,1.9434,1.9431,1.9432,411000000.0
2008-02-08 08:27:00,1.9432,1.94325,1.94315,1.94315,553600000.0
2008-02-08 08:28:00,1.94315,1.9432,1.9431,1.9432,598000000.0
2008-02-08 08:29:00,1.9432,1.94325,1.94315,1.94315,734200000.0
2008-02-08 08:30:00,1.94315,1.94345,1.94315,1.9432,779400000.0
2008-02-08 08:31:00,1.9432,1.9432,1.9431,1.9432,682400000.0
2008-02-08 08:32:00,1.9432,1.94365,1.9432,1.94355,405399999.0
2008-02-08 08:33:00,1.94355,1.94355,1.9435,1.9435,273500000.0
2008-02-08 08:34:00,1.9435,1.9437,1.9435,1.9437,165100000.0
2008-02-08 08:35:00,1.9437,1.94375,1.94355,1.94355,178900000.0
2008-02-08 08:36:00,1.94355,1.94395,1.94355,1.9437,184200000.0
2008-02-08 08:37:00,1.9437,1.94385,1.9437,1.94385,153600000.0
2008-02-08 08:38:00,1.94385,1.94425,1.94385,1.94425,165000000.0
2008-02-08 08:39:00,1.9443,1.9443,1.9442,1.9442,177400000.0
2008-02-08 08:40:00,1.9442,1.94425,1.94415,1.9442,166600000.0
2008-02-08 08:41:00,1.9442,1.9443,1.94415,1.9442,177300000.0
2008-02-08 08:42:00,1.9442,1.9442,1.94415,1.94415,163800000.0
2008-02-08 08:43:00,1.94415,1.9442,1.94415,1.9442,266400000.0
2008-02-08 08:44:00,1.9442,1.9442,1.9442,1.9442,166800000.0
2008-02-08 08:45:00,1.9442,1.94425,1.9442,1.9442,163800000.0
2008-02-08 08:46:00,1.9442,1.9442,1.9441,1.9441,171800000.0
2008-02-08 08:47:00,1.9441,1.94455,1.9441,1.94455,176600000.0
2008-02-08 08:48:00,1.94455,1.94485,1.94435,1.94475,324100000.0
2008-02-08 08:49:00,1.94475,1.94475,1.9445,1.9446,191600000.0
2008-02-08 08:50:00,1.9445,1.94455,1.9445,1.94455,177600000.0
2008-02-08 08:51:00,1.94455,1.94455,1.9445,1.94455,298600000.0
2008-02-08 08:52:00,1.94455,1.94455,1.9444,1.9445,171200000.0
2008-02-08 08:53:00,1.9445,1.9445,1.94425,1.9443,186200000.0
2008-02-08 08:54:00,1.9443,1.94435,1.94425,1.9443,201600000.0
2008-02-08 08:55:00,1.9443,1.94445,1.9442,1.94445,165800000.0
2008-02-08 08:56:00,1.94445,1.9446,1.9442,1.9446,153700000.0
2008-02-08 08:57:00,1.9446,1.94535,1.9446,1.94525,188500000.0
2008-02-08 08:58:00,1.9452,1.94525,1.945,1.94525,141680000.0
2008-02-08 08:59:00,1.94525,1.94525,1.945,1.945,116900000.0
2008-02-08 09:00:00,1.945,1.9452,1.945,1.94505,157400000.0
2008-02-08 09:01:00,1.94505,1.9451,1.945,1.9451,146400000.0
2008-02-08 09:02:00,1.9451,1.9453,1.94505,1.94525,148200000.0
2008-02-08 09:03:00,1.94525,1.94525,1.94525,1.94525,153000000.0
2008-02-08 09:04:00,1.94525,1.9453,1.94495,1.94495,169300000.0
2008-02-08 09:05:00,1.94495,1.94495,1.94485,1.9449,167700000.0
2008-02-08 09:06:00,1.9449,1.9449,1.9446,1.9447,140500000.0
2008-02-08 09:07:00,1.9447,1.9448,1.9446,1.9448,164600000.0
2008-02-08 09:08:00,1.9448,1.9449,1.9446,1.94465,166200000.0
2008-02-08 09:09:00,1.94465,1.94475,1.9446,1.94465,434100000.0
2008-02-08 09:10:00,1.9447,1.9448,1.9445,1.9448,209100000.0
2008-02-08 09:11:00,1.9448,1.9448,1.9443,1.94445,168500000.0
2008-02-08 09:12:00,1.94445,1.94465,1.9444,1.9445,148100000.0
2008-02-08 09:13:00,1.9445,1.94465,1.94445,1.94445,153700000.0
2008-02-08 09:14:00,1.94465,1.94465,1.9442,1.9443,159000000.0
2008-02-08 09:15:00,1.9443,1.94435,1.9442,1.9442,156600000.0
2008-02-08 09:16:00,1.9442,1.9443,1.9442,1.9443,150600000.0
2008-02-08 09:17:00,1.9443,1.9444,1.94395,1.94405,148700000.0
2008-02-08 09:18:00,1.94405,1.9441,1.944,1.9441,148500000.0
2008-02-08 09:19:00,1.9441,1.9443,1.94395,1.944,158100000.0
2008-02-08 09:20:00,1.944,1.94415,1.94335,1.94335,148000000.0
2008-02-08 09:21:00,1.94335,1.94365,1.9427,1.9427,148800000.0
2008-02-08 09:22:00,1.94275,1.94275,1.94135,1.9416,132000000.0
2008-02-08 09:23:00,1.9416,1.9416,1.941,1.9413,216100000.0
2008-02-08 09:24:00,1.9413,1.9414,1.94085,1.94085,375400000.0
2008-02-08 09:25:00,1.94085,1.94145,1.94085,1.94125,192600000.0
2008-02-08 09:26:00,1.94125,1.94125,1.94085,1.94095,147000000.0
2008-02-08 09:27:00,1.94095,1.9411,1.94085,1.94105,113200000.0
2008-02-08 09:28:00,1.94105,1.94155,1.94105,1.9414,139400000.0
2008-02-08 09:29:00,1.9414,1.9415,1.9413,1.9414,141000000.0
2008-02-08 09:30:00,1.9414,1.9417,1.941,1.9417,125200000.0
2008-02-08 09:31:00,1.9417,1.942,1.94165,1.9417,194400000.0
2008-02-08 09:32:00,1.9417,1.9419,1.94135,1.94175,189000000.0
2008-02-08 09:33:00,1.94175,1.94175,1.94145,1.9416,149400000.0
2008-02-08 09:34:00,1.9416,1.9417,1.9402,1.9405,124700000.0
2008-02-08 09:35:00,1.9406,1.94105,1.9404,1.94105,165500000.0
2008-02-08 09:36:00,1.94105,1.9413,1.94065,1.9412,157100000.0
2008-02-08 09:37:00,1.9412,1.9413,1.94105,1.94105,147100000.0
2008-02-08 09:38:00,1.94105,1.9421,1.94105,1.94175,154600000.0
2008-02-08 09:39:00,1.94175,1.9418,1.94125,1.94135,157800000.0
2008-02-08 09:40:00,1.94125,1.94145,1.94125,1.94125,134900000.0
2008-02-08 09:41:00,1.94125,1.94125,1.94115,1.9412,150100000.0
2008-02-08 09:42:00,1.9412,1.9416,1.94105,1.9416,133400000.0
2008-02-08 09:43:00,1.9416,1.9416,1.94125,1.9414,168600000.0
2008-02-08 09:44:00,1.9414,1.9416,1.9414,1.94155,157200000.0
2008-02-08 09:45:00,1.94155,1.9418,1.9415,1.9418,160000000.0
2008-02-08 09:46:00,1.9419,1.94205,1.94185,1.94185,245800000.0
2008-02-08 09:47:00,1.94185,1.9421,1.94185,1.942,482800000.0
2008-02-08 09:48:00,1.942,1.94225,1.942,1.94225,126400000.0
2008-02-08 09:49:00,1.94225,1.94255,1.9422,1.94255,192420000.0
2008-02-08 09:50:00,1.94255,1.9427,1.9421,1.9421,239100000.0
2008-02-08 09:51:00,1.9421,1.9421,1.942,1.9421,204720000.0
2008-02-08 09:52:00,1.9421,1.9427,1.9421,1.9427,251200000.0
2008-02-08 09:53:00,1.9427,1.9431,1.9426,1.9428,170900000.0
2008-02-08 09:54:00,1.9428,1.94295,1.9426,1.94275,137000000.0
2008-02-08 09:55:00,1.94275,1.943,1.9426,1.94295,141300000.0
2008-02-08 09:56:00,1.94295,1.9433,1.94295,1.94305,127700000.0
2008-02-08 09:57:00,1.94305,1.94345,1.94305,1.9433,136800000.0
2008-02-08 09:58:00,1.9433,1.9438,1.9433,1.9436,131500000.0
2008-02-08 09:59:00,1.9436,1.9437,1.94355,1.94365,122900000.0
2008-02-08 10:00:00,1.94365,1.9442,1.94365,1.944,127200000.0
2008-02-08 10:01:00,1.944,1.944,1.9436,1.9439,241300000.0
2008-02-08 10:02:00,1.9439,1.9439,1.9429,1.9431,227800000.0
2008-02-08 10:03:00,1.9431,1.9432,1.943,1.94315,248400000.0
2008-02-08 10:04:00,1.94315,1.94315,1.9427,1.9427,392300000.0
2008-02-08 10:05:00,1.9427,1.943,1.9425,1.94275,287800000.0
2008-02-08 10:06:00,1.94275,1.9431,1.94275,1.94305,189500000.0
2008-02-08 10:07:00,1.9431,1.9432,1.94305,1.9432,711800000.0
2008-02-08 10:08:00,1.9432,1.94325,1.94295,1.94295,542150000.0
2008-02-08 10:09:00,1.94295,1.94295,1.94265,1.94295,263800000.0
2008-02-08 10:10:00,1.94295,1.94305,1.9425,1.94285,328720000.0
2008-02-08 10:11:00,1.94285,1.9434,1.94275,1.9434,483420000.0
2008-02-08 10:12:00,1.9434,1.9435,1.9433,1.9433,474570000.0
2008-02-08 10:13:00,1.9433,1.94355,1.94315,1.9433,562420000.0
2008-02-08 10:14:00,1.9433,1.9434,1.94315,1.9433,356510000.0
2008-02-08 10:15:00,1.9433,1.9434,1.9433,1.9434,421500000.0
2008-02-08 10:16:00,1.9434,1.9434,1.9429,1.943,602100000.0
2008-02-08 10:17:00,1.943,1.943,1.9419,1.9426,350529999.0
2008-02-08 10:18:00,1.9426,1.9431,1.94255,1.9431,235400000.0
2008-02-08 10:19:00,1.9431,1.9441,1.9429,1.944,197000000.0
2008-02-08 10:20:00,1.944,1.94435,1.94375,1.9443,148000000.0
2008-02-08 10:21:00,1.9443,1.9444,1.9439,1.9441,182020000.0
2008-02-08 10:22:00,1.9441,1.9465,1.944,1.94645,230237500.0
2008-02-08 10:23:00,1.94645,1.94645,1.9455,1.94605,273600000.0
2008-02-08 10:24:00,1.94605,1.94615,1.94565,1.9461,199200000.0
2008-02-08 10:25:00,1.9461,1.94655,1.946,1.9462,172300000.0
2008-02-08 10:26:00,1.9462,1.9462,1.94555,1.9456,221000000.0
2008-02-08 10:27:00,1.9456,1.94575,1.9455,1.9456,184200000.0
2008-02-08 10:28:00,1.9456,1.94645,1.94555,1.9463,477100000.0
2008-02-08 10:29:00,1.9463,1.947,1.946,1.947,599500000.0
2008-02-08 10:30:00,1.947,1.94715,1.94665,1.9469,677500000.0
2008-02-08 10:31:00,1.9469,1.947,1.94635,1.9464,763200000.0
2008-02-08 10:32:00,1.9464,1.9469,1.9462,1.9468,524800000.0
2008-02-08 10:33:00,1.9468,1.947,1.9464,1.9464,774600000.0
2008-02-08 10:34:00,1.9464,1.947,1.94635,1.947,717800000.0
2008-02-08 10:35:00,1.947,1.9483,1.947,1.94755,1028799999.0
2008-02-08 10:36:00,1.94755,1.9476,1.94685,1.94715,189800000.0
2008-02-08 10:37:00,1.94715,1.9481,1.94715,1.94775,870500000.0
2008-02-08 10:38:00,1.94775,1.94815,1.94735,1.94735,1848000005.0
2008-02-08 10:39:00,1.9473,1.94795,1.9473,1.9478,257500000.0
2008-02-08 10:40:00,1.9478,1.9479,1.94775,1.94775,686300000.0
2008-02-08 10:41:00,1.94775,1.94825,1.9477,1.94825,415200000.0
2008-02-08 10:42:00,1.94825,1.9483,1.9479,1.9479,604500000.0
2008-02-08 10:43:00,1.9479,1.948,1.94775,1.948,176220000.0
2008-02-08 10:44:00,1.948,1.94815,1.94785,1.94805,257400000.0
2008-02-08 10:45:00,1.94805,1.94815,1.94785,1.94785,267000000.0
2008-02-08 10:46:00,1.94785,1.94785,1.94735,1.94745,232600000.0
2008-02-08 10:47:00,1.94745,1.9475,1.94735,1.9474,192500000.0
2008-02-08 10:48:00,1.9474,1.9476,1.94725,1.94725,273700000.0
2008-02-08 10:49:00,1.94725,1.94725,1.9466,1.9469,282100000.0
2008-02-08 10:50:00,1.9469,1.9469,1.9467,1.9467,156000000.0
2008-02-08 10:51:00,1.94675,1.94675,1.94635,1.94645,331200000.0
2008-02-08 10:52:00,1.94645,1.94805,1.94645,1.9475,224400000.0
2008-02-08 10:53:00,1.9475,1.94775,1.94725,1.94745,182100000.0
2008-02-08 10:54:00,1.94745,1.94745,1.9473,1.9474,168600000.0
2008-02-08 10:55:00,1.9474,1.9475,1.9473,1.9473,187100000.0
2008-02-08 10:56:00,1.9473,1.94745,1.9472,1.9473,327100000.0
2008-02-08 10:57:00,1.9473,1.94795,1.9472,1.9478,241100000.0
2008-02-08 10:58:00,1.9478,1.94825,1.9477,1.9479,200000000.0
2008-02-08 10:59:00,1.9479,1.9482,1.9478,1.94815,225000000.0
2008-02-08 11:00:00,1.9481,1.949,1.9481,1.94875,318300000.0
2008-02-08 11:01:00,1.94875,1.94905,1.9482,1.94885,673000001.0
2008-02-08 11:02:00,1.94885,1.949,1.9483,1.94845,1439620000.0
2008-02-08 11:03:00,1.94845,1.949,1.94845,1.94885,230200000.0
2008-02-08 11:04:00,1.94885,1.94935,1.9487,1.94875,222900000.0
2008-02-08 11:05:00,1.94875,1.94875,1.9485,1.9487,191000000.0
2008-02-08 11:06:00,1.9486,1.9487,1.9485,1.9487,392200000.0
2008-02-08 11:07:00,1.94875,1.9492,1.9486,1.9486,408300000.0
2008-02-08 11:08:00,1.9486,1.9487,1.9485,1.9487,306900000.0
2008-02-08 11:09:00,1.9487,1.9491,1.9486,1.94885,404600000.0
2008-02-08 11:10:00,1.94885,1.94885,1.9485,1.94875,189100000.0
2008-02-08 11:11:00,1.94875,1.94875,1.9476,1.94795,527500000.0
2008-02-08 11:12:00,1.94795,1.94855,1.9479,1.9485,309600000.0
2008-02-08 11:13:00,1.94845,1.94845,1.94815,1.9482,417700000.0
2008-02-08 11:14:00,1.9482,1.9487,1.9482,1.94825,332800000.0
2008-02-08 11:15:00,1.94825,1.9486,1.9478,1.9478,301820000.0
2008-02-08 11:16:00,1.9478,1.948,1.94755,1.94765,147700000.0
2008-02-08 11:17:00,1.94765,1.9477,1.9475,1.94765,418600000.0
2008-02-08 11:18:00,1.94765,1.94775,1.9476,1.9477,489000000.0
2008-02-08 11:19:00,1.9477,1.9478,1.9476,1.9476,338950000.0
2008-02-08 11:20:00,1.9476,1.94775,1.9476,1.9476,648500000.0
2008-02-08 11:21:00,1.9476,1.9484,1.9476,1.9483,513700000.0
2008-02-08 11:22:00,1.9483,1.9488,1.9483,1.9487,368220000.0
2008-02-08 11:23:00,1.9487,1.9487,1.94805,1.94805,399150000.0
2008-02-08 11:24:00,1.94805,1.94805,1.9477,1.94805,148100000.0
2008-02-08 11:25:00,1.94805,1.94825,1.948,1.94825,393200000.0
2008-02-08 11:26:00,1.94825,1.9484,1.9481,1.9483,155200000.0
2008-02-08 11:27:00,1.9483,1.94855,1.94825,1.94855,246000000.0
2008-02-08 11:28:00,1.94855,1.9486,1.9483,1.9483,149700000.0
2008-02-08 11:29:00,1.9483,1.9483,1.9475,1.9477,287800000.0
2008-02-08 11:30:00,1.9477,1.9477,1.9476,1.9477,180600000.0
2008-02-08 11:31:00,1.9477,1.94775,1.9476,1.94765,168800000.0
2008-02-08 11:32:00,1.94765,1.9478,1.9474,1.9477,164900000.0
2008-02-08 11:33:00,1.9477,1.9477,1.94755,1.94765,198820000.0
2008-02-08 11:34:00,1.94765,1.94765,1.9474,1.94755,136100000.0
2008-02-08 11:35:00,1.94755,1.9486,1.94745,1.94795,251500000.0
2008-02-08 11:36:00,1.94795,1.94825,1.94785,1.94825,208800000.0
2008-02-08 11:37:00,1.94825,1.94825,1.9478,1.94795,122600000.0
2008-02-08 11:38:00,1.94795,1.94795,1.94775,1.94785,168200000.0
2008-02-08 11:39:00,1.94785,1.94785,1.94755,1.94765,150400000.0
2008-02-08 11:40:00,1.94765,1.94765,1.9474,1.9474,196300000.0
2008-02-08 11:41:00,1.9474,1.948,1.9474,1.9479,418000000.0
2008-02-08 11:42:00,1.9479,1.94815,1.94785,1.94805,538600000.0
2008-02-08 11:43:00,1.94805,1.9483,1.9479,1.94815,176850000.0
2008-02-08 11:44:00,1.94815,1.94825,1.94805,1.94815,180600000.0
2008-02-08 11:45:00,1.94815,1.94825,1.9481,1.9481,219200000.0
2008-02-08 11:46:00,1.9481,1.94815,1.94805,1.94815,358100000.0
2008-02-08 11:47:00,1.94815,1.94825,1.9481,1.94815,387000000.0
2008-02-08 11:48:00,1.94815,1.9487,1.94805,1.94865,201400000.0
2008-02-08 11:49:00,1.94875,1.94875,1.94845,1.9485,150400000.0
2008-02-08 11:50:00,1.9485,1.9486,1.94845,1.9486,118100000.0
2008-02-08 11:51:00,1.9486,1.94955,1.9486,1.94915,197600000.0
2008-02-08 11:52:00,1.94915,1.95025,1.9489,1.9497,191600000.0
2008-02-08 11:53:00,1.9498,1.94995,1.9495,1.9496,404500000.0
2008-02-08 11:54:00,1.9496,1.9497,1.94945,1.9495,227900000.0
2008-02-08 11:55:00,1.9495,1.94955,1.94915,1.94915,325800000.0
2008-02-08 11:56:00,1.94915,1.94915,1.9489,1.949,237700000.0
2008-02-08 11:57:00,1.949,1.9496,1.9489,1.9496,171600000.0
2008-02-08 11:58:00,1.9496,1.9499,1.94935,1.94975,410900000.0
2008-02-08 11:59:00,1.94975,1.95015,1.94945,1.95,608000000.0
2008-02-08 12:00:00,1.95,1.9507,1.9496,1.95005,182937500.0
2008-02-08 12:01:00,1.95005,1.95005,1.9496,1.9496,167300000.0
2008-02-08 12:02:00,1.9496,1.94975,1.9495,1.94955,200400000.0
2008-02-08 12:03:00,1.94955,1.9496,1.9495,1.9496,187350000.0
2008-02-08 12:04:00,1.9496,1.9496,1.949,1.94905,220433473.0
2008-02-08 12:05:00,1.94905,1.94905,1.9484,1.949,77700000.0
2008-02-08 12:06:00,1.949,1.9493,1.949,1.94915,96700000.0
2008-02-08 12:07:00,1.94915,1.94935,1.94915,1.94935,171400000.0
2008-02-08 12:08:00,1.94935,1.94935,1.9488,1.949,179100000.0
2008-02-08 12:09:00,1.949,1.94915,1.9487,1.9489,132710000.0
2008-02-08 12:10:00,1.9489,1.9489,1.94875,1.9489,138400000.0
2008-02-08 12:11:00,1.9489,1.94935,1.9488,1.94895,163000000.0
2008-02-08 12:12:00,1.94895,1.9493,1.94885,1.9493,156300000.0
2008-02-08 12:13:00,1.9493,1.94955,1.9493,1.9495,136400000.0
2008-02-08 12:14:00,1.9495,1.94955,1.9493,1.9493,376400000.0
2008-02-08 12:15:00,1.9493,1.94965,1.9493,1.94945,203200000.0
2008-02-08 12:16:00,1.94945,1.94965,1.94935,1.94965,140500000.0
2008-02-08 12:17:00,1.94965,1.94965,1.94915,1.94925,181900000.0
2008-02-08 12:18:00,1.94925,1.94925,1.94855,1.94865,711000000.0
2008-02-08 12:19:00,1.94865,1.9487,1.94835,1.94835,215800000.0
2008-02-08 12:20:00,1.94835,1.9484,1.94775,1.94785,157600000.0
2008-02-08 12:21:00,1.94785,1.948,1.9478,1.948,236100000.0
2008-02-08 12:22:00,1.948,1.9482,1.94795,1.94795,157800000.0
2008-02-08 12:23:00,1.94795,1.9486,1.94795,1.9485,234800000.0
2008-02-08 12:24:00,1.9485,1.9488,1.94845,1.9486,133700000.0
2008-02-08 12:25:00,1.9486,1.9489,1.9486,1.9486,162100000.0
2008-02-08 12:26:00,1.9486,1.94885,1.9485,1.9486,227400000.0
2008-02-08 12:27:00,1.9486,1.94875,1.9486,1.94875,177600000.0
2008-02-08 12:28:00,1.94875,1.94905,1.94875,1.9488,218100000.0
2008-02-08 12:29:00,1.9488,1.94905,1.9488,1.94895,131000000.0
2008-02-08 12:30:00,1.94895,1.949,1.9488,1.949,103300000.0
2008-02-08 12:31:00,1.949,1.94925,1.9489,1.9492,141200000.0
2008-02-08 12:32:00,1.9492,1.94945,1.9492,1.94945,158500000.0
2008-02-08 12:33:00,1.94945,1.9498,1.9493,1.9493,280520000.0
2008-02-08 12:34:00,1.9493,1.94935,1.949,1.94905,151100000.0
2008-02-08 12:35:00,1.94905,1.9494,1.94905,1.9494,183400000.0
2008-02-08 12:36:00,1.9494,1.9495,1.9493,1.9495,141200000.0
2008-02-08 12:37:00,1.9495,1.9498,1.94945,1.9496,139000000.0
2008-02-08 12:38:00,1.9496,1.94965,1.94905,1.94905,184500000.0
2008-02-08 12:39:00,1.94905,1.9492,1.949,1.9491,192650000.0
2008-02-08 12:40:00,1.9491,1.9492,1.94905,1.94905,293610000.0
2008-02-08 12:41:00,1.94905,1.94945,1.94905,1.94945,165400000.0
2008-02-08 12:42:00,1.94945,1.9495,1.94905,1.94915,167520000.0
2008-02-08 12:43:00,1.94925,1.94925,1.9488,1.9489,225720000.0
2008-02-08 12:44:00,1.9489,1.949,1.9488,1.9489,252240000.0
2008-02-08 12:45:00,1.9489,1.9489,1.9487,1.9488,108100000.0
2008-02-08 12:46:00,1.9488,1.9489,1.9487,1.9487,173300000.0
2008-02-08 12:47:00,1.9487,1.9489,1.9487,1.9487,228433472.0
2008-02-08 12:48:00,1.9487,1.9487,1.9481,1.94845,249800000.0
2008-02-08 12:49:00,1.94845,1.94855,1.94835,1.94855,156900000.0
2008-02-08 12:50:00,1.94855,1.94875,1.9484,1.9487,180300000.0
2008-02-08 12:51:00,1.9487,1.9489,1.94865,1.9489,133700000.0
2008-02-08 12:52:00,1.9489,1.94895,1.9488,1.9488,215700000.0
2008-02-08 12:53:00,1.94885,1.9492,1.94885,1.9492,367400000.0
2008-02-08 12:54:00,1.9492,1.9503,1.9492,1.9499,288700000.0
2008-02-08 12:55:00,1.9499,1.94995,1.9496,1.94995,139000000.0
2008-02-08 12:56:00,1.94995,1.95125,1.94995,1.9503,175625000.0
2008-02-08 12:57:00,1.9503,1.9504,1.9498,1.9498,153000000.0
2008-02-08 12:58:00,1.9498,1.9498,1.94935,1.9495,187750000.0
2008-02-08 12:59:00,1.9495,1.94955,1.94905,1.94905,170000000.0
2008-02-08 13:00:00,1.94905,1.94945,1.9486,1.9486,122320000.0
2008-02-08 13:01:00,1.9486,1.9488,1.9486,1.9487,155500000.0
2008-02-08 13:02:00,1.9487,1.9487,1.94855,1.94865,231600000.0
2008-02-08 13:03:00,1.94865,1.94885,1.9486,1.9486,190800000.0
2008-02-08 13:04:00,1.9486,1.9486,1.9482,1.9482,170100000.0
2008-02-08 13:05:00,1.9482,1.9485,1.9482,1.9484,98800000.0
2008-02-08 13:06:00,1.9484,1.9485,1.9484,1.9484,224100000.0
2008-02-08 13:07:00,1.9484,1.9484,1.9482,1.9483,177900000.0
2008-02-08 13:08:00,1.9483,1.9483,1.948,1.948,228100000.0
2008-02-08 13:09:00,1.948,1.9482,1.948,1.9482,174300000.0
2008-02-08 13:10:00,1.9482,1.9482,1.94745,1.9476,670600006.0
2008-02-08 13:11:00,1.9476,1.94765,1.9475,1.9476,165450000.0
2008-02-08 13:12:00,1.9476,1.9478,1.9475,1.9478,128500000.0
2008-02-08 13:13:00,1.9478,1.9481,1.9476,1.9478,156800000.0
2008-02-08 13:14:00,1.9478,1.94815,1.9478,1.9478,148220000.0
2008-02-08 13:15:00,1.9478,1.94795,1.9478,1.9478,123500000.0
2008-02-08 13:16:00,1.9478,1.9479,1.94705,1.9472,198100000.0
2008-02-08 13:17:00,1.9472,1.9475,1.9472,1.9473,170720000.0
2008-02-08 13:18:00,1.9473,1.9474,1.9472,1.94735,302040000.0
2008-02-08 13:19:00,1.94735,1.9474,1.9471,1.9472,306400000.0
2008-02-08 13:20:00,1.9472,1.9473,1.947,1.947,145770000.0
2008-02-08 13:21:00,1.947,1.947,1.9468,1.94685,233700000.0
2008-02-08 13:22:00,1.94685,1.9471,1.9468,1.94695,194250000.0
2008-02-08 13:23:00,1.94695,1.9471,1.9468,1.9468,165400000.0
2008-02-08 13:24:00,1.9468,1.9472,1.9468,1.9472,269520000.0
2008-02-08 13:25:00,1.9472,1.9475,1.9472,1.9475,236500000.0
2008-02-08 13:26:00,1.9475,1.9475,1.94735,1.94745,236400000.0
2008-02-08 13:27:00,1.94745,1.94745,1.94735,1.9474,340500000.0
2008-02-08 13:28:00,1.9474,1.9475,1.9474,1.9474,206920000.0
2008-02-08 13:29:00,1.9474,1.9475,1.94735,1.9474,274120000.0
2008-02-08 13:30:00,1.9474,1.94765,1.9474,1.94765,275100000.0
2008-02-08 13:31:00,1.94765,1.948,1.94755,1.9476,286600000.0
2008-02-08 13:32:00,1.94765,1.94765,1.9474,1.94745,216600000.0
2008-02-08 13:33:00,1.94745,1.9475,1.9472,1.9473,190800000.0
2008-02-08 13:34:00,1.9473,1.9474,1.94725,1.9474,371700000.0
2008-02-08 13:35:00,1.9474,1.9474,1.94725,1.9473,267400000.0
2008-02-08 13:36:00,1.9473,1.9476,1.9473,1.9475,197000000.0
2008-02-08 13:37:00,1.9475,1.94775,1.9475,1.94765,221000000.0
2008-02-08 13:38:00,1.94765,1.9477,1.9476,1.94765,305400000.0
2008-02-08 13:39:00,1.94765,1.9477,1.9476,1.9477,657150000.0
2008-02-08 13:40:00,1.9477,1.9478,1.94765,1.9477,122300000.0
2008-02-08 13:41:00,1.9477,1.9479,1.9477,1.94775,216200000.0
2008-02-08 13:42:00,1.94775,1.9487,1.9477,1.9486,322800000.0
2008-02-08 13:43:00,1.9486,1.9488,1.94825,1.9485,216800000.0
2008-02-08 13:44:00,1.9485,1.9485,1.9482,1.9483,165200000.0
2008-02-08 13:45:00,1.9483,1.9484,1.9482,1.9483,187250000.0
2008-02-08 13:46:00,1.9483,1.94865,1.9483,1.9486,210900000.0
2008-02-08 13:47:00,1.9486,1.9493,1.9485,1.9493,181400000.0
2008-02-08 13:48:00,1.9493,1.94935,1.9492,1.9492,147300000.0
2008-02-08 13:49:00,1.9492,1.94945,1.9492,1.94935,159800000.0
2008-02-08 13:50:00,1.94935,1.94965,1.94935,1.9495,157700000.0
2008-02-08 13:51:00,1.9495,1.94975,1.9494,1.9495,167300000.0
2008-02-08 13:52:00,1.9495,1.9495,1.9488,1.9489,155900000.0
2008-02-08 13:53:00,1.9489,1.9489,1.9486,1.94865,203400000.0
2008-02-08 13:54:00,1.94865,1.94875,1.9484,1.9485,157400000.0
2008-02-08 13:55:00,1.9485,1.9485,1.9483,1.9484,222200000.0
2008-02-08 13:56:00,1.9484,1.9485,1.94805,1.94835,380900000.0
2008-02-08 13:57:00,1.94835,1.94855,1.9483,1.94845,135200000.0
2008-02-08 13:58:00,1.94845,1.94875,1.94835,1.9484,177700000.0
2008-02-08 13:59:00,1.9484,1.94855,1.94785,1.94795,134600000.0
2008-02-08 14:00:00,1.94795,1.94855,1.94785,1.94825,107600000.0
2008-02-08 14:01:00,1.94825,1.94825,1.94805,1.94815,92300000.0
2008-02-08 14:02:00,1.94815,1.94815,1.94785,1.948,114500000.0
2008-02-08 14:03:00,1.94805,1.94805,1.94795,1.948,91800000.0
2008-02-08 14:04:00,1.948,1.94815,1.948,1.9481,175300000.0
2008-02-08 14:05:00,1.9481,1.94815,1.948,1.9481,153600000.0
2008-02-08 14:06:00,1.94795,1.94805,1.9479,1.94805,88000000.0
2008-02-08 14:07:00,1.94805,1.94825,1.948,1.9482,133900000.0
2008-02-08 14:08:00,1.9482,1.9483,1.94805,1.94805,177400000.0
2008-02-08 14:09:00,1.94805,1.9489,1.948,1.94885,233400000.0
2008-02-08 14:10:00,1.94885,1.9493,1.9487,1.9488,148200000.0
2008-02-08 14:11:00,1.9488,1.94915,1.94855,1.94855,266800000.0
2008-02-08 14:12:00,1.94855,1.94925,1.94855,1.94855,138500000.0
2008-02-08 14:13:00,1.94855,1.94855,1.94835,1.94855,128200000.0
2008-02-08 14:14:00,1.94855,1.9486,1.94835,1.9484,146100000.0
2008-02-08 14:15:00,1.9484,1.9484,1.9483,1.9483,181400000.0
2008-02-08 14:16:00,1.9483,1.9483,1.94795,1.94815,159570000.0
2008-02-08 14:17:00,1.94815,1.94815,1.94795,1.94795,67000000.0
2008-02-08 14:18:00,1.94795,1.9483,1.9478,1.94825,149100000.0
2008-02-08 14:19:00,1.94825,1.94835,1.94815,1.9483,145100000.0
2008-02-08 14:20:00,1.9483,1.9485,1.94825,1.9484,185270000.0
2008-02-08 14:21:00,1.9484,1.94865,1.94835,1.9485,145800000.0
2008-02-08 14:22:00,1.9485,1.94875,1.9485,1.9485,139600000.0
2008-02-08 14:23:00,1.9485,1.9488,1.94845,1.9486,147200000.0
2008-02-08 14:24:00,1.94855,1.94855,1.94755,1.94805,192500000.0
2008-02-08 14:25:00,1.94805,1.94825,1.948,1.9482,126900000.0
2008-02-08 14:26:00,1.9482,1.94825,1.948,1.9482,145100000.0
2008-02-08 14:27:00,1.9482,1.94855,1.94815,1.94845,142100000.0
2008-02-08 14:28:00,1.94845,1.9494,1.94845,1.94875,156520000.0
2008-02-08 14:29:00,1.94875,1.94875,1.94855,1.94865,126200000.0
2008-02-08 14:30:00,1.94865,1.94915,1.9486,1.949,149800000.0
2008-02-08 14:31:00,1.949,1.94925,1.9489,1.94925,80800000.0
2008-02-08 14:32:00,1.94925,1.94935,1.9491,1.94935,155700000.0
2008-02-08 14:33:00,1.94935,1.94965,1.94935,1.94965,102000000.0
2008-02-08 14:34:00,1.94965,1.94965,1.94895,1.94895,141800000.0
2008-02-08 14:35:00,1.94895,1.94905,1.9489,1.949,99800000.0
2008-02-08 14:36:00,1.949,1.9492,1.94895,1.9492,108100000.0
2008-02-08 14:37:00,1.9492,1.9492,1.94915,1.94915,172600000.0
2008-02-08 14:38:00,1.94915,1.94915,1.9486,1.9486,389300000.0
2008-02-08 14:39:00,1.9486,1.9486,1.94815,1.9483,155800000.0
2008-02-08 14:40:00,1.9483,1.9484,1.94775,1.94775,68300000.0
2008-02-08 14:41:00,1.94775,1.9481,1.94775,1.9481,146800000.0
2008-02-08 14:42:00,1.9481,1.9486,1.9481,1.9486,140800000.0
2008-02-08 14:43:00,1.9486,1.9486,1.9484,1.9485,147000000.0
2008-02-08 14:44:00,1.9485,1.94865,1.94825,1.94835,180300000.0
2008-02-08 14:45:00,1.94835,1.94845,1.94805,1.9483,202800000.0
2008-02-08 14:46:00,1.9483,1.9497,1.94825,1.9497,131300000.0
2008-02-08 14:47:00,1.9497,1.9497,1.94915,1.94925,198800000.0
2008-02-08 14:48:00,1.94925,1.94945,1.94915,1.94925,158000000.0
2008-02-08 14:49:00,1.94925,1.9494,1.94905,1.94915,139200000.0
2008-02-08 14:50:00,1.94915,1.94955,1.9488,1.94895,128600000.0
2008-02-08 14:51:00,1.94895,1.9496,1.9487,1.94955,181900001.0
2008-02-08 14:52:00,1.9495,1.9499,1.9495,1.94955,139900000.0
2008-02-08 14:53:00,1.94955,1.94955,1.94845,1.94845,156100000.0
2008-02-08 14:54:00,1.94845,1.9485,1.94805,1.94815,163220000.0
2008-02-08 14:55:00,1.94815,1.94865,1.9476,1.94855,129800000.0
2008-02-08 14:56:00,1.94865,1.94885,1.9484,1.9484,177100000.0
2008-02-08 14:57:00,1.9484,1.94845,1.94775,1.94795,133938300.0
2008-02-08 14:58:00,1.9479,1.9482,1.94785,1.9479,145600000.0
2008-02-08 14:59:00,1.9479,1.9484,1.9477,1.94825,288120000.0
2008-02-08 15:00:00,1.94825,1.9486,1.9482,1.9486,133200000.0
2008-02-08 15:01:00,1.9486,1.9487,1.94845,1.94845,138200000.0
2008-02-08 15:02:00,1.94845,1.94845,1.9483,1.9483,141300000.0
2008-02-08 15:03:00,1.9483,1.9483,1.948,1.9481,147600000.0
2008-02-08 15:04:00,1.9481,1.94855,1.9481,1.94855,175200000.0
2008-02-08 15:05:00,1.94855,1.94855,1.9479,1.9479,144600000.0
2008-02-08 15:06:00,1.9479,1.94805,1.9475,1.94755,140879026.0
2008-02-08 15:07:00,1.94755,1.9477,1.9475,1.9476,133800000.0
2008-02-08 15:08:00,1.9476,1.9482,1.94755,1.9482,134400000.0
2008-02-08 15:09:00,1.9482,1.9483,1.94815,1.94815,136800000.0
2008-02-08 15:10:00,1.94815,1.94835,1.94805,1.94835,178300000.0
2008-02-08 15:11:00,1.94835,1.94835,1.948,1.9481,138800000.0
2008-02-08 15:12:00,1.9481,1.9481,1.94805,1.94805,140400000.0
2008-02-08 15:13:00,1.94805,1.9483,1.94805,1.94825,140700000.0
2008-02-08 15:14:00,1.94825,1.94855,1.94785,1.94855,154300000.0
2008-02-08 15:15:00,1.9485,1.94875,1.94835,1.9485,140000000.0
2008-02-08 15:16:00,1.9485,1.94855,1.9483,1.9483,134000000.0
2008-02-08 15:17:00,1.9483,1.9483,1.9476,1.9476,148900000.0
2008-02-08 15:18:00,1.9476,1.94765,1.9473,1.94735,131300000.0
2008-02-08 15:19:00,1.94735,1.9475,1.9473,1.9475,135400000.0
2008-02-08 15:20:00,1.9475,1.9475,1.94625,1.94675,147500000.0
2008-02-08 15:21:00,1.94675,1.94695,1.9466,1.94695,177200000.0
2008-02-08 15:22:00,1.94695,1.947,1.9467,1.94695,139600000.0
2008-02-08 15:23:00,1.9469,1.94745,1.9469,1.94725,129700000.0
2008-02-08 15:24:00,1.94725,1.94725,1.947,1.947,126800000.0
2008-02-08 15:25:00,1.947,1.947,1.9469,1.94695,152200000.0
2008-02-08 15:26:00,1.94695,1.9475,1.94695,1.94745,162300000.0
2008-02-08 15:27:00,1.94745,1.9475,1.94745,1.9475,151200000.0
2008-02-08 15:28:00,1.9475,1.9476,1.9475,1.9476,161400000.0
2008-02-08 15:29:00,1.9476,1.9477,1.94755,1.9476,306100000.0
2008-02-08 15:30:00,1.9476,1.94765,1.9467,1.9467,132200000.0
2008-02-08 15:31:00,1.9467,1.94735,1.9467,1.94695,116900000.0
2008-02-08 15:32:00,1.94695,1.94745,1.9469,1.9474,139100000.0
2008-02-08 15:33:00,1.9474,1.94745,1.94695,1.94695,151600000.0
2008-02-08 15:34:00,1.947,1.947,1.9463,1.9463,138000000.0
2008-02-08 15:35:00,1.9463,1.94635,1.94605,1.9462,120300000.0
2008-02-08 15:36:00,1.94625,1.9463,1.9461,1.9462,209200000.0
2008-02-08 15:37:00,1.9462,1.9464,1.9461,1.9464,189500000.0
2008-02-08 15:38:00,1.9464,1.94665,1.9464,1.9465,160000000.0
2008-02-08 15:39:00,1.9465,1.94675,1.94625,1.9466,158700000.0
2008-02-08 15:40:00,1.9466,1.9467,1.9466,1.9467,137700000.0
2008-02-08 15:41:00,1.9467,1.9468,1.9464,1.9467,268440000.0
2008-02-08 15:42:00,1.9467,1.9474,1.9467,1.94705,138800000.0
2008-02-08 15:43:00,1.94705,1.9473,1.9469,1.9471,224800000.0
2008-02-08 15:44:00,1.9471,1.9475,1.9471,1.9474,281300000.0
2008-02-08 15:45:00,1.9474,1.9477,1.94725,1.94755,214000000.0
2008-02-08 15:46:00,1.94755,1.94765,1.94715,1.9475,104240000.0
2008-02-08 15:47:00,1.9475,1.9476,1.9474,1.9475,285100000.0
2008-02-08 15:48:00,1.9475,1.9475,1.9472,1.9474,315250000.0
2008-02-08 15:49:00,1.9474,1.9477,1.9473,1.94745,232170000.0
2008-02-08 15:50:00,1.94745,1.9476,1.9467,1.94675,167300000.0
2008-02-08 15:51:00,1.94675,1.9468,1.9467,1.9468,142600000.0
2008-02-08 15:52:00,1.9468,1.94745,1.9468,1.9474,179300000.0
2008-02-08 15:53:00,1.9474,1.9474,1.9469,1.947,130200000.0
2008-02-08 15:54:00,1.947,1.94715,1.9468,1.94685,144500000.0
2008-02-08 15:55:00,1.94685,1.94695,1.9467,1.9467,155500000.0
2008-02-08 15:56:00,1.9467,1.9467,1.9465,1.9465,518500000.0
2008-02-08 15:57:00,1.9465,1.9468,1.9465,1.9466,173400000.0
2008-02-08 15:58:00,1.9466,1.94665,1.9465,1.94665,200925000.0
2008-02-08 15:59:00,1.94665,1.94665,1.9461,1.9461,134250000.0
2008-02-08 16:00:00,1.9461,1.94635,1.94595,1.94615,154600000.0
2008-02-08 16:01:00,1.94615,1.94655,1.94615,1.94635,141000000.0
2008-02-08 16:02:00,1.94635,1.94645,1.9462,1.94635,155600000.0
2008-02-08 16:03:00,1.94635,1.9465,1.94625,1.9465,152900000.0
2008-02-08 16:04:00,1.9465,1.9469,1.9465,1.94685,156200000.0
2008-02-08 16:05:00,1.94685,1.9469,1.94665,1.9468,182200000.0
2008-02-08 16:06:00,1.9468,1.9468,1.94675,1.9468,174700000.0
2008-02-08 16:07:00,1.9468,1.94695,1.9468,1.94695,228500000.0
2008-02-08 16:08:00,1.94695,1.947,1.9467,1.94675,162300000.0
2008-02-08 16:09:00,1.94675,1.9468,1.94655,1.94675,163300000.0
2008-02-08 16:10:00,1.94675,1.947,1.94675,1.9469,237820000.0
2008-02-08 16:11:00,1.9469,1.9473,1.9469,1.9473,194200000.0
2008-02-08 16:12:00,1.9473,1.9474,1.9473,1.9473,164400000.0
2008-02-08 16:13:00,1.9473,1.9474,1.9473,1.9473,299650000.0
2008-02-08 16:14:00,1.9473,1.9473,1.9472,1.94725,143850000.0
2008-02-08 16:15:00,1.9473,1.9473,1.9472,1.9473,247270000.0
2008-02-08 16:16:00,1.9473,1.9474,1.9472,1.9474,163100000.0
2008-02-08 16:17:00,1.9474,1.9474,1.9472,1.94735,229020000.0
2008-02-08 16:18:00,1.94735,1.9474,1.9471,1.9472,168100000.0
2008-02-08 16:19:00,1.9472,1.9475,1.9472,1.9473,303790000.0
2008-02-08 16:20:00,1.9473,1.9474,1.9471,1.9471,164200000.0
2008-02-08 16:21:00,1.9471,1.9473,1.94665,1.9467,173200000.0
2008-02-08 16:22:00,1.9467,1.9467,1.9458,1.946,176250000.0
2008-02-08 16:23:00,1.946,1.9462,1.9458,1.9459,169850000.0
2008-02-08 16:24:00,1.9459,1.946,1.9452,1.9453,225320000.0
2008-02-08 16:25:00,1.9453,1.9455,1.945,1.94505,228500000.0
2008-02-08 16:26:00,1.94505,1.94505,1.94405,1.9445,216720000.0
2008-02-08 16:27:00,1.9445,1.9449,1.9445,1.9449,185100000.0
2008-02-08 16:28:00,1.9449,1.94535,1.9448,1.9453,96900000.0
2008-02-08 16:29:00,1.9453,1.94545,1.94485,1.94545,121800000.0
2008-02-08 16:30:00,1.9455,1.9455,1.9453,1.9455,114200000.0
2008-02-08 16:31:00,1.9455,1.9457,1.9455,1.94565,89900000.0
2008-02-08 16:32:00,1.94565,1.9461,1.94565,1.9461,195010000.0
2008-02-08 16:33:00,1.9461,1.9468,1.9461,1.9467,200500000.0
2008-02-08 16:34:00,1.94675,1.947,1.94675,1.9468,161212500.0
2008-02-08 16:35:00,1.9468,1.9468,1.94595,1.946,182900000.0
2008-02-08 16:36:00,1.946,1.9463,1.946,1.94625,132000000.0
2008-02-08 16:37:00,1.94625,1.94645,1.9462,1.94625,139000000.0
2008-02-08 16:38:00,1.94625,1.94625,1.9458,1.94615,138600000.0
2008-02-08 16:39:00,1.94615,1.9464,1.9459,1.94605,141550000.0
2008-02-08 16:40:00,1.94605,1.94615,1.9453,1.94535,136250000.0
2008-02-08 16:41:00,1.9454,1.9456,1.9454,1.9455,136250000.0
2008-02-08 16:42:00,1.9455,1.9455,1.9448,1.94485,220100000.0
2008-02-08 16:43:00,1.94485,1.9451,1.94485,1.9451,191100000.0
2008-02-08 16:44:00,1.9451,1.94515,1.94495,1.94505,124950000.0
2008-02-08 16:45:00,1.94505,1.94525,1.94505,1.94525,209100000.0
2008-02-08 16:46:00,1.94525,1.94535,1.94505,1.9451,160200000.0
2008-02-08 16:47:00,1.9451,1.9451,1.94475,1.94475,200100000.0
2008-02-08 16:48:00,1.94475,1.94485,1.94475,1.9448,197950000.0
2008-02-08 16:49:00,1.9448,1.94485,1.9448,1.94485,142200000.0
2008-02-08 16:50:00,1.94485,1.94515,1.94485,1.9449,216410000.0
2008-02-08 16:51:00,1.9449,1.9451,1.9448,1.9449,128600000.0
2008-02-08 16:52:00,1.9449,1.94495,1.94475,1.9448,257400000.0
2008-02-08 16:53:00,1.9448,1.9448,1.9441,1.9441,186740000.0
2008-02-08 16:54:00,1.9441,1.94475,1.94395,1.94475,252600000.0
2008-02-08 16:55:00,1.94475,1.945,1.9445,1.9445,172450000.0
2008-02-08 16:56:00,1.9445,1.9446,1.9443,1.94455,264120000.0
2008-02-08 16:57:00,1.94455,1.9447,1.9444,1.94455,166900000.0
2008-02-08 16:58:00,1.94455,1.9453,1.9445,1.94515,136600000.0
2008-02-08 16:59:00,1.94515,1.9453,1.94475,1.94475,145300000.0
2008-02-08 17:00:00,1.94475,1.945,1.94435,1.9444,159050000.0
2008-02-08 17:01:00,1.9444,1.9447,1.94435,1.94465,159620000.0
2008-02-08 17:02:00,1.94465,1.9449,1.94465,1.9449,158100000.0
2008-02-08 17:03:00,1.9449,1.9452,1.9448,1.9449,158200000.0
2008-02-08 17:04:00,1.9449,1.945,1.9447,1.9447,263520000.0
2008-02-08 17:05:00,1.9447,1.9451,1.9447,1.9448,209870000.0
2008-02-08 17:06:00,1.9448,1.945,1.9448,1.9449,337400000.0
2008-02-08 17:07:00,1.9449,1.9449,1.9446,1.9446,271420000.0
2008-02-08 17:08:00,1.94455,1.9446,1.9444,1.9444,217100000.0
2008-02-08 17:09:00,1.9444,1.9447,1.9444,1.9445,320570000.0
2008-02-08 17:10:00,1.9445,1.9448,1.9445,1.94475,174100000.0
2008-02-08 17:11:00,1.9447,1.9448,1.94455,1.9448,173200000.0
2008-02-08 17:12:00,1.9448,1.9451,1.9446,1.94485,327200000.0
2008-02-08 17:13:00,1.94485,1.94485,1.9446,1.9447,120400000.0
2008-02-08 17:14:00,1.9447,1.9451,1.9446,1.94485,168720000.0
2008-02-08 17:15:00,1.94485,1.945,1.94465,1.9447,192500000.0
2008-02-08 17:16:00,1.9447,1.94505,1.9447,1.94485,178800000.0
2008-02-08 17:17:00,1.94485,1.94485,1.9446,1.9447,274000000.0
2008-02-08 17:18:00,1.9447,1.9451,1.9447,1.9451,223900000.0
2008-02-08 17:19:00,1.9451,1.9451,1.94495,1.945,273750000.0
2008-02-08 17:20:00,1.945,1.9453,1.94495,1.94525,238200000.0
2008-02-08 17:21:00,1.94525,1.9458,1.94525,1.9458,205100000.0
2008-02-08 17:22:00,1.9458,1.9458,1.94535,1.9455,190000000.0
2008-02-08 17:23:00,1.9455,1.9458,1.9453,1.9458,165000000.0
2008-02-08 17:24:00,1.9458,1.9458,1.9457,1.9457,115000000.0
2008-02-08 17:25:00,1.94565,1.9459,1.94565,1.9458,88300000.0
2008-02-08 17:26:00,1.9458,1.9458,1.9457,1.9457,116900000.0
2008-02-08 17:27:00,1.9457,1.94595,1.94565,1.9459,140500000.0
2008-02-08 17:28:00,1.9459,1.94615,1.9459,1.9461,160800000.0
2008-02-08 17:29:00,1.9461,1.9462,1.946,1.94615,213070000.0
2008-02-08 17:30:00,1.94615,1.9463,1.94545,1.9455,364950000.0
2008-02-08 17:31:00,1.9455,1.9461,1.94545,1.946,200700000.0
2008-02-08 17:32:00,1.946,1.94605,1.9458,1.9458,92200000.0
2008-02-08 17:33:00,1.9458,1.9459,1.9457,1.94575,98100000.0
2008-02-08 17:34:00,1.94575,1.94575,1.94555,1.94565,130700000.0
2008-02-08 17:35:00,1.94565,1.9457,1.9456,1.9457,176300000.0
2008-02-08 17:36:00,1.94575,1.94585,1.9456,1.9458,111800000.0
2008-02-08 17:37:00,1.9458,1.94585,1.94575,1.9458,122000000.0
2008-02-08 17:38:00,1.9458,1.94585,1.9458,1.9458,79400000.0
2008-02-08 17:39:00,1.9458,1.94585,1.9457,1.9457,99500000.0
2008-02-08 17:40:00,1.94575,1.9458,1.9455,1.9456,75900000.0
2008-02-08 17:41:00,1.9456,1.9456,1.9451,1.94515,94100000.0
2008-02-08 17:42:00,1.9451,1.9451,1.9449,1.945,109300000.0
2008-02-08 17:43:00,1.945,1.9451,1.9447,1.94475,112700000.0
2008-02-08 17:44:00,1.94475,1.94505,1.9447,1.94495,98950000.0
2008-02-08 17:45:00,1.94495,1.94535,1.94475,1.94475,133900000.0
2008-02-08 17:46:00,1.9447,1.9452,1.9447,1.94495,111800000.0
2008-02-08 17:47:00,1.94495,1.94505,1.94465,1.94495,164100000.0
2008-02-08 17:48:00,1.94495,1.94545,1.9446,1.9449,189600000.0
2008-02-08 17:49:00,1.9449,1.9454,1.94485,1.9454,263700000.0
2008-02-08 17:50:00,1.9454,1.94545,1.9447,1.94495,149400000.0
2008-02-08 17:51:00,1.94495,1.94495,1.9446,1.9446,113400000.0
2008-02-08 17:52:00,1.9446,1.9449,1.9446,1.9448,170500000.0
2008-02-08 17:53:00,1.9448,1.9449,1.9448,1.94485,367600000.0
2008-02-08 17:54:00,1.94485,1.94515,1.9447,1.94515,152900000.0
2008-02-08 17:55:00,1.94515,1.94545,1.9451,1.94525,151700000.0
2008-02-08 17:56:00,1.94525,1.94525,1.94485,1.9451,131700000.0
2008-02-08 17:57:00,1.9451,1.94515,1.9448,1.94485,141200000.0
2008-02-08 17:58:00,1.9448,1.9454,1.9448,1.94535,126200000.0
2008-02-08 17:59:00,1.94535,1.9465,1.94515,1.94635,190100000.0
2008-02-08 18:00:00,1.9463,1.9463,1.9456,1.9457,159800000.0
2008-02-08 18:01:00,1.9457,1.94655,1.9456,1.9465,130400000.0
2008-02-08 18:02:00,1.9465,1.94665,1.9463,1.9465,155920000.0
2008-02-08 18:03:00,1.9465,1.94655,1.9463,1.9463,161450000.0
2008-02-08 18:04:00,1.9463,1.9463,1.94585,1.94595,136400000.0
2008-02-08 18:05:00,1.946,1.946,1.9454,1.9457,153500000.0
2008-02-08 18:06:00,1.9457,1.94575,1.9455,1.9457,76000000.0
2008-02-08 18:07:00,1.9457,1.9461,1.9457,1.946,82200000.0
2008-02-08 18:08:00,1.946,1.9463,1.946,1.94625,88300000.0
2008-02-08 18:09:00,1.9463,1.9463,1.9462,1.9462,105800000.0
2008-02-08 18:10:00,1.9462,1.9465,1.9458,1.9465,133100000.0
2008-02-08 18:11:00,1.9465,1.94725,1.9464,1.9472,137200000.0
2008-02-08 18:12:00,1.9472,1.94785,1.9468,1.9478,188070000.0
2008-02-08 18:13:00,1.94795,1.948,1.94695,1.94695,430520000.0
2008-02-08 18:14:00,1.9469,1.94715,1.9469,1.94695,103200000.0
2008-02-08 18:15:00,1.94695,1.9471,1.94665,1.9469,144500000.0
2008-02-08 18:16:00,1.9469,1.9476,1.9469,1.94735,154800000.0
2008-02-08 18:17:00,1.94735,1.9477,1.94725,1.94745,170900000.0
2008-02-08 18:18:00,1.94745,1.94795,1.9474,1.9479,133100000.0
2008-02-08 18:19:00,1.9479,1.94865,1.9478,1.9482,159900000.0
2008-02-08 18:20:00,1.9482,1.9483,1.9475,1.94755,99600000.0
2008-02-08 18:21:00,1.94755,1.94805,1.9474,1.9478,121800000.0
2008-02-08 18:22:00,1.9478,1.94785,1.9474,1.9474,113200000.0
2008-02-08 18:23:00,1.9474,1.9474,1.94705,1.9472,156500000.0
2008-02-08 18:24:00,1.9472,1.9472,1.9469,1.947,121600000.0
2008-02-08 18:25:00,1.947,1.947,1.9468,1.9469,122000000.0
2008-02-08 18:26:00,1.9469,1.94725,1.9468,1.94725,96900000.0
2008-02-08 18:27:00,1.94725,1.94825,1.94725,1.9481,226100000.0
2008-02-08 18:28:00,1.9481,1.9481,1.9479,1.94805,134000000.0
2008-02-08 18:29:00,1.948,1.94805,1.9476,1.9476,357600000.0
2008-02-08 18:30:00,1.9476,1.948,1.9476,1.9479,295700000.0
2008-02-08 18:31:00,1.94795,1.948,1.9476,1.9476,385300000.0
2008-02-08 18:32:00,1.9476,1.94775,1.9475,1.9477,145500000.0
2008-02-08 18:33:00,1.9477,1.9478,1.9477,1.9477,112400000.0
2008-02-08 18:34:00,1.9477,1.9478,1.94765,1.9477,143100000.0
2008-02-08 18:35:00,1.9477,1.94785,1.94755,1.94775,244800000.0
2008-02-08 18:36:00,1.94775,1.94825,1.94775,1.948,116250000.0
2008-02-08 18:37:00,1.948,1.94825,1.9479,1.948,89320000.0
2008-02-08 18:38:00,1.948,1.948,1.9474,1.9479,130600000.0
2008-02-08 18:39:00,1.9479,1.9482,1.9479,1.94805,126700000.0
2008-02-08 18:40:00,1.94805,1.9482,1.9479,1.9479,96400000.0
2008-02-08 18:41:00,1.9479,1.94805,1.9478,1.948,55700000.0
2008-02-08 18:42:00,1.948,1.948,1.94785,1.9479,99900000.0
2008-02-08 18:43:00,1.94795,1.94805,1.94665,1.9467,183700000.0
2008-02-08 18:44:00,1.9467,1.9469,1.9466,1.9466,188900000.0
2008-02-08 18:45:00,1.9466,1.947,1.9466,1.947,236900000.0
2008-02-08 18:46:00,1.947,1.9472,1.94695,1.94695,123600000.0
2008-02-08 18:47:00,1.94695,1.94695,1.9466,1.9467,95100000.0
2008-02-08 18:48:00,1.9467,1.9467,1.9466,1.9467,67800000.0
2008-02-08 18:49:00,1.9467,1.9477,1.9466,1.94725,216600000.0
2008-02-08 18:50:00,1.94725,1.9477,1.9472,1.94755,222200000.0
2008-02-08 18:51:00,1.94755,1.9476,1.9467,1.94685,120700000.0
2008-02-08 18:52:00,1.9468,1.9469,1.9468,1.94685,52620000.0
2008-02-08 18:53:00,1.94685,1.94695,1.9468,1.94685,86500000.0
2008-02-08 18:54:00,1.94685,1.9474,1.94685,1.9474,94500000.0
2008-02-08 18:55:00,1.9474,1.94745,1.94725,1.94745,62400000.0
2008-02-08 18:56:00,1.94745,1.9475,1.947,1.9471,116670000.0
2008-02-08 18:57:00,1.9471,1.9472,1.9466,1.9467,234600000.0
2008-02-08 18:58:00,1.9467,1.9468,1.94665,1.9467,89400000.0
2008-02-08 18:59:00,1.9467,1.94695,1.9467,1.94695,102100000.0
2008-02-08 19:00:00,1.94695,1.9472,1.94695,1.9471,169200000.0
2008-02-08 19:01:00,1.9471,1.9471,1.94665,1.9468,184800000.0
2008-02-08 19:02:00,1.9468,1.947,1.9468,1.9469,74900000.0
2008-02-08 19:03:00,1.9469,1.9469,1.94685,1.9469,56000000.0
2008-02-08 19:04:00,1.9469,1.9472,1.94685,1.94705,149900000.0
2008-02-08 19:05:00,1.94705,1.94735,1.94705,1.94715,136100000.0
2008-02-08 19:06:00,1.94715,1.9474,1.94715,1.94725,379000000.0
2008-02-08 19:07:00,1.94725,1.9474,1.94725,1.9474,195000000.0
2008-02-08 19:08:00,1.9474,1.9479,1.9474,1.9476,237400000.0
2008-02-08 19:09:00,1.9476,1.9476,1.9474,1.9476,167800000.0
2008-02-08 19:10:00,1.9476,1.94765,1.9475,1.94755,76700000.0
2008-02-08 19:11:00,1.94755,1.94755,1.94725,1.9473,174500000.0
2008-02-08 19:12:00,1.9473,1.9474,1.94725,1.94735,75900000.0
2008-02-08 19:13:00,1.94735,1.94765,1.9473,1.9476,134400000.0
2008-02-08 19:14:00,1.9476,1.9477,1.94755,1.9476,83750000.0
2008-02-08 19:15:00,1.9476,1.9476,1.9475,1.9475,47700000.0
2008-02-08 19:16:00,1.9475,1.9476,1.9475,1.9476,87700000.0
2008-02-08 19:17:00,1.9476,1.94775,1.9475,1.9475,135500000.0
2008-02-08 19:18:00,1.9475,1.9476,1.947,1.947,143800000.0
2008-02-08 19:19:00,1.947,1.9471,1.9467,1.9468,207900000.0
2008-02-08 19:20:00,1.9468,1.94725,1.9468,1.94715,104000000.0
2008-02-08 19:21:00,1.94715,1.9473,1.94685,1.947,219720000.0
2008-02-08 19:22:00,1.94705,1.9472,1.94685,1.9471,290500000.0
2008-02-08 19:23:00,1.9471,1.9473,1.94695,1.947,197000000.0
2008-02-08 19:24:00,1.947,1.9473,1.9469,1.94695,146700000.0
2008-02-08 19:25:00,1.94695,1.9471,1.9468,1.94685,170500000.0
2008-02-08 19:26:00,1.9469,1.94745,1.94685,1.9471,148900000.0
2008-02-08 19:27:00,1.9471,1.9471,1.94695,1.94705,70700000.0
2008-02-08 19:28:00,1.94705,1.9472,1.947,1.9472,109900000.0
2008-02-08 19:29:00,1.9472,1.9474,1.9472,1.9474,83700000.0
2008-02-08 19:30:00,1.9474,1.9476,1.9474,1.9476,191400000.0
2008-02-08 19:31:00,1.9476,1.9478,1.9476,1.9477,204700000.0
2008-02-08 19:32:00,1.9477,1.94775,1.9477,1.9477,48000000.0
2008-02-08 19:33:00,1.94765,1.94775,1.9476,1.94765,63800000.0
2008-02-08 19:34:00,1.94765,1.94765,1.94755,1.94755,63600000.0
2008-02-08 19:35:00,1.9476,1.9477,1.94755,1.94755,112200000.0
2008-02-08 19:36:00,1.94755,1.94785,1.9475,1.94785,155900000.0
2008-02-08 19:37:00,1.94785,1.94785,1.94775,1.94775,67037500.0
2008-02-08 19:38:00,1.94775,1.94785,1.94775,1.94775,149100000.0
2008-02-08 19:39:00,1.94775,1.94785,1.94775,1.94775,109200000.0
2008-02-08 19:40:00,1.94775,1.94775,1.94775,1.94775,63000000.0
2008-02-08 19:41:00,1.94775,1.94775,1.94775,1.94775,8450000.0
2008-02-08 19:42:00,1.94775,1.94775,1.94775,1.94775,2500000.0
2008-02-08 19:43:00,1.94775,1.94795,1.94775,1.94785,27500000.0
2008-02-08 19:44:00,1.9478,1.94805,1.94775,1.94775,63200000.0
2008-02-08 19:45:00,1.94775,1.9478,1.9477,1.9477,25600000.0
2008-02-08 19:46:00,1.94765,1.9477,1.94765,1.9477,89700000.0
2008-02-08 19:47:00,1.94775,1.94775,1.9476,1.9476,31800000.0
2008-02-08 19:48:00,1.94765,1.94765,1.94725,1.9474,105037000.0
2008-02-08 19:49:00,1.9474,1.94745,1.9473,1.9473,75700000.0
2008-02-08 19:50:00,1.9473,1.94735,1.9473,1.94735,38300000.0
2008-02-08 19:51:00,1.94735,1.9474,1.94705,1.94715,123500000.0
2008-02-08 19:52:00,1.94715,1.9473,1.947,1.9472,53520000.0
2008-02-08 19:53:00,1.9472,1.9475,1.9472,1.9475,37400000.0
2008-02-08 19:54:00,1.94755,1.94795,1.94745,1.9479,153000000.0
2008-02-08 19:55:00,1.9479,1.94795,1.9478,1.9478,39400000.0
2008-02-08 19:56:00,1.9478,1.9478,1.9476,1.94765,42900000.0
2008-02-08 19:57:00,1.94765,1.9481,1.94755,1.94795,126800000.0
2008-02-08 19:58:00,1.94795,1.9484,1.94795,1.9484,138900000.0
2008-02-08 19:59:00,1.9484,1.9488,1.94805,1.9483,254020000.0
2008-02-08 20:00:00,1.9483,1.9483,1.9479,1.94795,115100000.0
2008-02-08 20:01:00,1.94795,1.9481,1.94795,1.948,107300000.0
2008-02-08 20:02:00,1.948,1.9481,1.948,1.948,96400000.0
2008-02-08 20:03:00,1.948,1.94815,1.94795,1.9481,174900000.0
2008-02-08 20:04:00,1.9481,1.94825,1.9481,1.9482,97600000.0
2008-02-08 20:05:00,1.94825,1.9483,1.94825,1.9483,39600000.0
2008-02-08 20:06:00,1.9483,1.9483,1.9482,1.94825,32000000.0
2008-02-08 20:07:00,1.94825,1.94825,1.948,1.9481,82600000.0
2008-02-08 20:08:00,1.9481,1.9483,1.94805,1.9482,93300000.0
2008-02-08 20:09:00,1.9482,1.94835,1.948,1.9481,121900000.0
2008-02-08 20:10:00,1.9481,1.94825,1.94805,1.9481,63100000.0
2008-02-08 20:11:00,1.9481,1.9481,1.9476,1.94765,181520000.0
2008-02-08 20:12:00,1.94765,1.9477,1.9475,1.94755,100400000.0
2008-02-08 20:13:00,1.94755,1.94835,1.9472,1.9482,139520000.0
2008-02-08 20:14:00,1.9482,1.94975,1.9482,1.9497,259500000.0
2008-02-08 20:15:00,1.94965,1.95075,1.9496,1.9496,169200000.0
2008-02-08 20:16:00,1.9496,1.94975,1.94815,1.94815,206100000.0
2008-02-08 20:17:00,1.94815,1.94845,1.94795,1.94845,73100000.0
2008-02-08 20:18:00,1.94845,1.94935,1.94845,1.949,193920000.0
2008-02-08 20:19:00,1.94905,1.94975,1.949,1.9492,78800000.0
2008-02-08 20:20:00,1.9492,1.9492,1.9487,1.9487,129500000.0
2008-02-08 20:21:00,1.9487,1.9489,1.9487,1.94875,52100000.0
2008-02-08 20:22:00,1.94875,1.94875,1.94815,1.94815,110800000.0
2008-02-08 20:23:00,1.94815,1.94815,1.9465,1.9465,216900000.0
2008-02-08 20:24:00,1.9465,1.9467,1.9464,1.9467,154120000.0
2008-02-08 20:25:00,1.9467,1.9478,1.9467,1.9472,158970000.0
2008-02-08 20:26:00,1.9472,1.94725,1.94705,1.94725,185300000.0
2008-02-08 20:27:00,1.94725,1.94735,1.94725,1.94735,118800000.0
2008-02-08 20:28:00,1.9473,1.9475,1.9472,1.94745,135200000.0
2008-02-08 20:29:00,1.94745,1.9475,1.9464,1.94675,131800000.0
2008-02-08 20:30:00,1.94675,1.94745,1.9467,1.94715,186600000.0
2008-02-08 20:31:00,1.94715,1.9477,1.94715,1.94735,99950000.0
2008-02-08 20:32:00,1.94735,1.94735,1.94725,1.9473,30800000.0
2008-02-08 20:33:00,1.9473,1.9473,1.94725,1.94725,160200000.0
2008-02-08 20:34:00,1.94725,1.94725,1.9464,1.9464,143800000.0
2008-02-08 20:35:00,1.9464,1.94675,1.94635,1.94665,141000000.0
2008-02-08 20:36:00,1.94665,1.94665,1.9463,1.9464,72400000.0
2008-02-08 20:37:00,1.9464,1.9464,1.9463,1.94635,54200000.0
2008-02-08 20:38:00,1.94635,1.94675,1.94635,1.9467,206900000.0
2008-02-08 20:39:00,1.9467,1.9468,1.9467,1.9467,11000000.0
2008-02-08 20:40:00,1.9467,1.94675,1.94635,1.94635,145700000.0
2008-02-08 20:41:00,1.94635,1.9464,1.94625,1.94625,126900000.0
2008-02-08 20:42:00,1.94625,1.94655,1.946,1.9461,222500000.0
2008-02-08 20:43:00,1.9461,1.94645,1.9461,1.9463,64200000.0
2008-02-08 20:44:00,1.9463,1.9469,1.9463,1.9469,107600000.0
2008-02-08 20:45:00,1.9469,1.94725,1.9468,1.9472,180100002.0
2008-02-08 20:46:00,1.9472,1.9472,1.94665,1.94675,114700000.0
2008-02-08 20:47:00,1.94675,1.94735,1.94675,1.94725,176100000.0
2008-02-08 20:48:00,1.9473,1.94755,1.9473,1.9474,132100000.0
2008-02-08 20:49:00,1.9474,1.9474,1.9472,1.9472,42000000.0
2008-02-08 20:50:00,1.9472,1.9472,1.94655,1.94655,235700000.0
2008-02-08 20:51:00,1.9464,1.94645,1.94575,1.9461,493800000.0
2008-02-08 20:52:00,1.94615,1.94615,1.94575,1.9459,450000000.0
2008-02-08 20:53:00,1.9459,1.9459,1.9453,1.94555,194300000.0
2008-02-08 20:54:00,1.94555,1.94565,1.94535,1.94565,90500000.0
2008-02-08 20:55:00,1.94565,1.94575,1.9454,1.9455,170800000.0
2008-02-08 20:56:00,1.9455,1.9458,1.9454,1.94545,289100000.0
2008-02-08 20:57:00,1.94545,1.94575,1.94535,1.9456,136000000.0
2008-02-08 20:58:00,1.9456,1.9456,1.94515,1.9452,137300000.0
2008-02-08 20:59:00,1.9452,1.94565,1.9452,1.9452,140050000.0
2008-02-08 21:00:00,1.9452,1.9453,1.9452,1.94525,152800000.0
2008-02-08 21:01:00,1.9453,1.94535,1.9452,1.94525,128600000.0
2008-02-08 21:02:00,1.94525,1.94545,1.94515,1.9454,138300000.0
2008-02-08 21:03:00,1.9454,1.9455,1.9451,1.94515,133120000.0
2008-02-08 21:04:00,1.94515,1.9457,1.94515,1.94535,215900000.0
2008-02-08 21:05:00,1.94535,1.9459,1.94535,1.94575,72700000.0
2008-02-08 21:06:00,1.94575,1.94585,1.9455,1.94555,56400000.0
2008-02-08 21:07:00,1.9455,1.94555,1.9451,1.9453,127800000.0
2008-02-08 21:08:00,1.94535,1.94545,1.9451,1.94525,121200000.0
2008-02-08 21:09:00,1.94525,1.94535,1.9451,1.9451,100500000.0
2008-02-08 21:10:00,1.9452,1.94525,1.9451,1.9451,51000000.0
2008-02-08 21:11:00,1.94515,1.94515,1.94505,1.94515,74700000.0
2008-02-08 21:12:00,1.94525,1.94535,1.94515,1.9453,76500000.0
2008-02-08 21:13:00,1.9453,1.9457,1.94525,1.94565,246900000.0
2008-02-08 21:14:00,1.94555,1.94565,1.94555,1.94555,24400000.0
2008-02-08 21:15:00,1.9456,1.9458,1.94555,1.94555,59500000.0
2008-02-08 21:16:00,1.94555,1.9457,1.94555,1.94565,49400000.0
2008-02-08 21:17:00,1.94565,1.94565,1.94535,1.94535,87300000.0
2008-02-08 21:18:00,1.9453,1.9453,1.94525,1.94525,13500000.0
2008-02-08 21:19:00,1.94535,1.94545,1.94505,1.9454,159700000.0
2008-02-08 21:20:00,1.9454,1.9458,1.9454,1.94555,104400000.0
2008-02-08 21:21:00,1.94555,1.94575,1.94555,1.9457,20300000.0
2008-02-08 21:22:00,1.9457,1.94595,1.94565,1.94595,189700000.0
2008-02-08 21:23:00,1.94595,1.94595,1.9458,1.9458,76000000.0
2008-02-08 21:24:00,1.9458,1.94595,1.94565,1.9457,83100000.0
2008-02-08 21:25:00,1.9457,1.94625,1.9456,1.94615,48900000.0
2008-02-08 21:26:00,1.94615,1.94625,1.9461,1.9461,16100000.0
2008-02-08 21:27:00,1.9461,1.94625,1.9461,1.94615,11900000.0
2008-02-08 21:28:00,1.94615,1.9464,1.94615,1.9462,86800000.0
2008-02-08 21:29:00,1.9462,1.9462,1.94615,1.9462,30900000.0
2008-02-08 21:30:00,1.9462,1.94665,1.94615,1.94655,67100000.0
2008-02-08 21:31:00,1.94645,1.94665,1.94645,1.94645,142300000.0
2008-02-08 21:32:00,1.94645,1.94655,1.94635,1.9465,80200000.0
2008-02-08 21:33:00,1.9465,1.9465,1.94635,1.94635,266300000.0
2008-02-08 21:34:00,1.94635,1.9465,1.94635,1.9465,179000000.0
2008-02-08 21:35:00,1.9465,1.94675,1.9464,1.94665,93570000.0
2008-02-08 21:36:00,1.94665,1.94695,1.9466,1.9468,83500000.0
2008-02-08 21:37:00,1.94685,1.94705,1.94685,1.94695,86650000.0
2008-02-08 21:38:00,1.9469,1.94705,1.9469,1.9469,18800000.0
2008-02-08 21:39:00,1.9469,1.94695,1.94685,1.94695,38900000.0
2008-02-08 21:40:00,1.94695,1.947,1.94685,1.94685,33100000.0
2008-02-08 21:41:00,1.9469,1.9469,1.94685,1.94685,44400000.0
2008-02-08 21:42:00,1.94685,1.94685,1.94685,1.94685,15600000.0
2008-02-08 21:43:00,1.94685,1.9469,1.9459,1.94605,106420000.0
2008-02-08 21:44:00,1.94605,1.94635,1.946,1.94635,87200000.0
2008-02-08 21:45:00,1.94635,1.94635,1.9462,1.9462,27800000.0
2008-02-08 21:46:00,1.9462,1.94635,1.946,1.9461,60700000.0
2008-02-08 21:47:00,1.9461,1.94615,1.946,1.94615,46000000.0
2008-02-08 21:48:00,1.94615,1.9465,1.94605,1.94605,71800000.0
2008-02-08 21:49:00,1.94605,1.94635,1.94605,1.94635,114200000.0
2008-02-08 21:50:00,1.94635,1.94635,1.9461,1.9461,89500000.0
2008-02-08 21:51:00,1.9461,1.9461,1.9461,1.9461,42900000.0
2008-02-08 21:52:00,1.94605,1.94625,1.94605,1.9461,80800000.0
2008-02-08 21:53:00,1.9461,1.9461,1.946,1.946,13300000.0
2008-02-08 21:54:00,1.946,1.9463,1.94595,1.9463,69200000.0
2008-02-08 21:55:00,1.9463,1.94635,1.94605,1.94635,179300000.0
2008-02-08 21:56:00,1.94635,1.94665,1.9463,1.94645,212400000.0
2008-02-08 21:57:00,1.94645,1.9465,1.9464,1.94645,36700000.0
2008-02-08 21:58:00,1.94645,1.94645,1.94575,1.94575,297100000.0
2008-02-08 21:59:00,1.94585,1.94585,1.94545,1.9455,348400000.0
2008-02-08 22:00:00,1.9455,1.94555,1.94505,1.9451,115837632.0
2008-02-08 22:01:00,1.9451,1.9451,1.945,1.94505,9200000.0
2008-02-08 22:02:00,1.94505,1.9451,1.945,1.945,8600000.0
2008-02-08 22:03:00,1.94515,1.94515,1.945,1.945,1720000.0
2008-02-08 22:04:00,1.945,1.945,1.94485,1.94485,37700000.0
2008-02-08 22:05:00,1.94485,1.94485,1.9446,1.94475,106200000.0
2008-02-08 22:06:00,1.94475,1.94495,1.94475,1.94485,420400000.0
2008-02-08 22:07:00,1.94485,1.94505,1.94485,1.94495,33400000.0
2008-02-08 22:08:00,1.9449,1.94495,1.94485,1.9449,10800000.0
2008-02-08 22:09:00,1.94495,1.9454,1.9449,1.9454,42800000.0
2008-02-08 22:10:00,1.9454,1.9455,1.9454,1.9455,7500000.0
2008-02-08 22:11:00,1.9455,1.94565,1.9455,1.94565,79500000.0
2008-02-08 22:12:00,1.94565,1.9457,1.94535,1.94555,283699999.0
2008-02-08 22:13:00,1.94555,1.9456,1.9454,1.9456,9100000.0
2008-02-08 22:14:00,1.9456,1.94595,1.9456,1.9458,75400000.0
2008-02-08 22:15:00,1.9458,1.94595,1.9456,1.9457,384500000.0
2008-02-08 22:16:00,1.9457,1.94575,1.94565,1.9457,74700000.0
2008-02-08 22:17:00,1.9457,1.94575,1.9455,1.9456,139700000.0
2008-02-08 22:18:00,1.9456,1.9456,1.9454,1.94545,151700000.0
2008-02-08 22:19:00,1.94545,1.9456,1.9454,1.9454,89200000.0
2008-02-08 22:20:00,1.9454,1.9454,1.945,1.945,62600000.0
2008-02-08 22:21:00,1.945,1.94535,1.945,1.9453,73200000.0
2008-02-08 22:22:00,1.9453,1.94565,1.9453,1.9454,84500000.0
2008-02-08 22:23:00,1.9454,1.94575,1.9454,1.9457,54200000.0
2008-02-08 22:24:00,1.9457,1.94575,1.94565,1.94575,55600000.0
2008-02-08 22:25:00,1.94575,1.94575,1.9456,1.9456,24200000.0
2008-02-08 22:26:00,1.94565,1.94575,1.94565,1.94575,8500000.0
2008-02-08 22:27:00,1.94575,1.9458,1.94565,1.94575,73600000.0
2008-02-08 22:28:00,1.94565,1.94625,1.94565,1.94615,65800000.0
2008-02-08 22:29:00,1.94615,1.9462,1.9461,1.9462,64900000.0
2008-02-08 22:30:00,1.9462,1.94625,1.946,1.94605,110400000.0
2008-02-08 22:31:00,1.94605,1.94635,1.94605,1.94635,22800000.0
2008-02-08 22:32:00,1.94635,1.94635,1.94615,1.94615,42800000.0
2008-02-08 22:33:00,1.94615,1.94625,1.94615,1.94625,51400000.0
2008-02-08 22:34:00,1.94615,1.94635,1.94615,1.94635,25000000.0
2008-02-08 22:35:00,1.94635,1.94635,1.94615,1.94635,42400000.0
2008-02-08 22:36:00,1.94635,1.94635,1.94635,1.94635,24300000.0
2008-02-08 22:37:00,1.94635,1.94635,1.9462,1.94625,39700000.0
2008-02-08 22:38:00,1.94625,1.94635,1.9462,1.9463,40200000.0
2008-02-08 22:39:00,1.9463,1.9463,1.9462,1.94625,36800000.0
2008-02-08 22:40:00,1.94625,1.94625,1.94625,1.94625,22100000.0
2008-02-08 22:41:00,1.94625,1.9463,1.9462,1.9462,29600000.0
2008-02-08 22:42:00,1.9462,1.9462,1.94595,1.94615,51600000.0
2008-02-08 22:43:00,1.94615,1.94615,1.94605,1.94605,62800000.0
2008-02-08 22:44:00,1.94605,1.9461,1.94605,1.9461,2600000.0
2008-02-08 22:45:00,1.9461,1.9464,1.9461,1.94615,90700000.0
2008-02-08 22:46:00,1.94615,1.9464,1.94615,1.94625,359400000.0
2008-02-08 22:47:00,1.94625,1.94635,1.94625,1.94635,167700000.0
2008-02-08 22:48:00,1.94635,1.94635,1.94615,1.94615,196000000.0
2008-02-08 22:49:00,1.94615,1.9463,1.94615,1.9462,173600000.0
2008-02-08 22:50:00,1.9462,1.94625,1.94615,1.94625,92100000.0
2008-02-08 22:51:00,1.94625,1.94625,1.94595,1.94595,144600000.0
2008-02-08 22:52:00,1.94595,1.94605,1.94595,1.94605,29100000.0
2008-02-08 22:53:00,1.94605,1.94605,1.94605,1.94605,98300000.0
2008-02-08 22:54:00,1.94605,1.94605,1.94585,1.94585,93600000.0
2008-02-08 22:55:00,1.94585,1.9459,1.94575,1.94575,176600000.0
2008-02-08 22:56:00,1.94575,1.94595,1.94575,1.9459,146200000.0
2008-02-08 22:57:00,1.94585,1.94595,1.94585,1.94585,212800000.0
2008-02-08 22:58:00,1.94585,1.94595,1.94575,1.94575,126200000.0
2008-02-08 22:59:00,1.94575,1.94575,1.94555,1.94555,107000000.0
2008-02-08 23:00:00,1.94555,1.94555,1.9455,1.94555,115000000.0
2008-02-08 23:01:00,1.94546,1.94567,1.94523,1.94544,142100000.0
2008-02-08 23:02:00,1.9455,1.9455,1.9455,1.9455,15800000.0
2008-02-08 23:03:00,1.94545,1.94561,1.94545,1.94561,93600000.0
2008-02-08 23:04:00,1.94565,1.94575,1.9456,1.94573,283000000.0
2008-02-08 23:05:00,1.9457,1.9458,1.94562,1.9458,180200000.0
2008-02-08 23:06:00,1.94587,1.94598,1.94577,1.94577,292500000.0
2008-02-08 23:07:00,1.94585,1.94588,1.94585,1.94588,20100000.0
2008-02-08 23:08:00,1.94582,1.94582,1.94565,1.94582,47900000.0
2008-02-08 23:09:00,1.94586,1.94591,1.94567,1.94571,358000000.0
2008-02-08 23:10:00,1.94565,1.94578,1.94565,1.94578,325200003.0
2008-02-08 23:11:00,1.94575,1.94584,1.94559,1.94559,85400000.0
2008-02-08 23:12:00,1.94551,1.94554,1.94528,1.94532,264700000.0
2008-02-08 23:13:00,1.94534,1.94554,1.94534,1.94543,68300000.0
2008-02-08 23:14:00,1.94553,1.94553,1.94538,1.94546,113000000.0
2008-02-08 23:15:00,1.94545,1.94563,1.94542,1.94553,128200000.0
2008-02-08 23:16:00,1.94553,1.94553,1.94538,1.9454,41400000.0
2008-02-08 23:17:00,1.94535,1.94535,1.94527,1.9453,190600000.0
2008-02-08 23:18:00,1.94535,1.94548,1.9453,1.9453,170600000.0
2008-02-08 23:19:00,1.94542,1.94558,1.94534,1.94558,74700000.0
2008-02-08 23:20:00,1.94559,1.94559,1.94551,1.94552,59700000.0
2008-02-08 23:21:00,1.94558,1.94563,1.94537,1.94563,32600000.0
2008-02-08 23:22:00,1.94567,1.94568,1.94561,1.94561,182100001.0
2008-02-08 23:23:00,1.94561,1.94578,1.94558,1.94578,101700000.0
2008-02-08 23:24:00,1.94574,1.94576,1.94545,1.9455,180100000.0
2008-02-08 23:25:00,1.94549,1.94558,1.94545,1.94545,129400000.0
2008-02-08 23:26:00,1.94527,1.9455,1.94519,1.94519,62800000.0
2008-02-08 23:27:00,1.945,1.94533,1.94499,1.94519,261100000.0
2008-02-08 23:28:00,1.9452,1.9452,1.94473,1.94485,246300000.0
2008-02-08 23:29:00,1.94487,1.94505,1.94476,1.94498,166700000.0
2008-02-08 23:30:00,1.94492,1.94511,1.94475,1.94508,426500000.0
2008-02-08 23:31:00,1.94508,1.94519,1.94504,1.94509,54800000.0
2008-02-08 23:32:00,1.94528,1.94546,1.94528,1.94528,200400002.0
2008-02-08 23:33:00,1.94538,1.94538,1.94534,1.94535,143000001.0
2008-02-08 23:34:00,1.94534,1.94548,1.94527,1.94548,106600000.0
2008-02-08 23:35:00,1.94553,1.94553,1.94542,1.94542,26300000.0
2008-02-08 23:36:00,1.9454,1.9455,1.9454,1.94545,70400000.0
2008-02-08 23:37:00,1.94544,1.94549,1.9454,1.9454,91300000.0
2008-02-08 23:38:00,1.94546,1.94571,1.94546,1.94564,85700000.0
2008-02-08 23:39:00,1.94568,1.94616,1.94568,1.94616,254600000.0
2008-02-08 23:40:00,1.9462,1.94644,1.94613,1.94616,173700000.0
2008-02-08 23:41:00,1.94611,1.94631,1.94604,1.94616,69400000.0
2008-02-08 23:42:00,1.94619,1.94633,1.94619,1.94623,108600000.0
2008-02-08 23:43:00,1.94623,1.9464,1.94623,1.94626,202800001.0
2008-02-08 23:44:00,1.94619,1.94638,1.94619,1.94625,150100000.0
2008-02-08 23:45:00,1.94627,1.94639,1.94625,1.94639,62800000.0
2008-02-08 23:46:00,1.94636,1.94637,1.94619,1.94632,187600001.0
2008-02-08 23:47:00,1.94625,1.94639,1.94618,1.94618,99000000.0
2008-02-08 23:48:00,1.94607,1.94617,1.94593,1.94593,74800000.0
2008-02-08 23:49:00,1.94605,1.94621,1.9459,1.94621,43200000.0
2008-02-08 23:50:00,1.94614,1.94614,1.94575,1.94588,93000000.0
2008-02-08 23:51:00,1.946,1.946,1.94597,1.946,167800000.0
2008-02-08 23:52:00,1.94597,1.94605,1.94588,1.946,439200000.0
2008-02-08 23:53:00,1.94603,1.94621,1.94595,1.94595,76400000.0
2008-02-08 23:54:00,1.94592,1.94592,1.94557,1.94573,110200000.0
2008-02-08 23:55:00,1.9457,1.94584,1.94562,1.94584,80400000.0
2008-02-08 23:56:00,1.94587,1.94587,1.9456,1.94584,87800000.0
2008-02-08 23:57:00,1.9458,1.94585,1.94567,1.94585,36600000.0
2008-02-08 23:58:00,1.9458,1.94585,1.94575,1.94583,185800001.0
2008-02-08 23:59:00,1.94578,1.94578,1.94533,1.94533,85200000.0
2008-02-11 00:00:00,1.9464,1.9464,1.9464,1.9464,34400000.0
2008-02-11 00:12:00,1.946,1.946,1.946,1.946,34400000.0
2008-02-11 00:15:00,1.9458,1.946,1.9458,1.946,34400000.0
2008-02-11 00:17:00,1.9458,1.9458,1.9458,1.9458,34400000.0
2008-02-11 00:18:00,1.946,1.946,1.946,1.946,34400000.0
2008-02-11 00:19:00,1.9458,1.9458,1.9456,1.9456,34400000.0
2008-02-11 00:20:00,1.9457,1.9458,1.9457,1.9458,34400000.0
2008-02-11 00:21:00,1.9457,1.9457,1.9454,1.9455,34400000.0
2008-02-11 00:22:00,1.9454,1.9458,1.9454,1.9458,34400000.0
2008-02-11 00:23:00,1.9457,1.9457,1.9457,1.9457,34400000.0
2008-02-11 00:25:00,1.9458,1.9458,1.9456,1.9456,34400000.0
2008-02-11 00:30:00,1.9457,1.9457,1.9457,1.9457,34400000.0
2008-02-11 00:31:00,1.9458,1.9458,1.9458,1.9458,34400000.0
2008-02-11 00:32:00,1.9459,1.9459,1.9459,1.9459,34400000.0
2008-02-11 00:33:00,1.9458,1.9458,1.9458,1.9458,34400000.0
2008-02-11 00:34:00,1.9459,1.9459,1.9459,1.9459,34400000.0
2008-02-11 00:35:00,1.9458,1.9458,1.9458,1.9458,34400000.0
2008-02-11 00:37:00,1.946,1.946,1.9459,1.946,34400000.0
2008-02-11 00:39:00,1.9462,1.9462,1.9461,1.9461,34400000.0
2008-02-11 00:40:00,1.9462,1.9463,1.9462,1.9463,34400000.0
2008-02-11 00:41:00,1.946,1.946,1.946,1.946,34400000.0
2008-02-11 00:42:00,1.9462,1.9462,1.9462,1.9462,34400000.0
2008-02-11 00:53:00,1.9461,1.9463,1.9461,1.9462,34400000.0
2008-02-11 00:54:00,1.9463,1.9463,1.9463,1.9463,34400000.0
2008-02-11 00:55:00,1.9462,1.9463,1.9457,1.9463,34400000.0
2008-02-11 00:56:00,1.9461,1.9461,1.946,1.946,34400000.0
2008-02-11 00:57:00,1.9461,1.9462,1.9461,1.9462,34400000.0
2008-02-11 00:58:00,1.9463,1.9463,1.9463,1.9463,34400000.0
2008-02-11 00:59:00,1.9462,1.9463,1.9462,1.9463,34400000.0
2008-02-11 01:01:00,1.9467,1.9467,1.9467,1.9467,34400000.0
2008-02-11 01:03:00,1.9468,1.9468,1.9467,1.9467,34400000.0
2008-02-11 01:05:00,1.9468,1.9469,1.9468,1.9469,34400000.0
2008-02-11 01:06:00,1.9468,1.9469,1.9468,1.9469,34400000.0
2008-02-11 01:07:00,1.9468,1.9468,1.9468,1.9468,34400000.0
2008-02-11 01:08:00,1.9469,1.9469,1.9468,1.9468,34400000.0
2008-02-11 01:11:00,1.9467,1.9467,1.9467,1.9467,34400000.0
2008-02-11 01:12:00,1.9468,1.9471,1.9468,1.9468,34400000.0
2008-02-11 01:13:00,1.9467,1.9469,1.9467,1.9468,34400000.0
2008-02-11 01:14:00,1.9469,1.9469,1.9466,1.9467,34400000.0
2008-02-11 01:15:00,1.9466,1.9466,1.9463,1.9463,34400000.0
2008-02-11 01:16:00,1.9464,1.9464,1.9464,1.9464,34400000.0
2008-02-11 01:17:00,1.9465,1.9465,1.9461,1.9461,34400000.0
2008-02-11 01:19:00,1.9462,1.9463,1.9462,1.9463,34400000.0
2008-02-11 01:20:00,1.9462,1.9464,1.9462,1.9462,34400000.0
2008-02-11 01:21:00,1.9464,1.9464,1.9464,1.9464,34400000.0
2008-02-11 01:22:00,1.9466,1.9466,1.9465,1.9465,34400000.0
2008-02-11 01:26:00,1.9466,1.9466,1.9463,1.9463,34400000.0
2008-02-11 01:27:00,1.9462,1.9464,1.9462,1.9464,34400000.0
2008-02-11 01:29:00,1.9463,1.9463,1.9463,1.9463,34400000.0
2008-02-11 01:30:00,1.9464,1.9464,1.9463,1.9463,34400000.0
2008-02-11 01:31:00,1.9464,1.9466,1.9464,1.9465,34400000.0
2008-02-11 01:34:00,1.9462,1.9463,1.9462,1.9463,34400000.0
2008-02-11 01:35:00,1.9462,1.9462,1.9462,1.9462,34400000.0
2008-02-11 01:36:00,1.9461,1.9461,1.9461,1.9461,34400000.0
2008-02-11 01:37:00,1.9462,1.9462,1.9453,1.9457,34400000.0
2008-02-11 01:38:00,1.9458,1.9458,1.9458,1.9458,34400000.0
2008-02-11 01:39:00,1.946,1.946,1.946,1.946,34400000.0
2008-02-11 01:40:00,1.9461,1.9461,1.9458,1.9461,34400000.0
2008-02-11 01:41:00,1.9467,1.9474,1.9467,1.9474,34400000.0
2008-02-11 01:42:00,1.9468,1.9476,1.9468,1.9476,34400000.0
2008-02-11 01:43:00,1.9477,1.9477,1.9471,1.9474,34400000.0
2008-02-11 01:44:00,1.9475,1.9476,1.9471,1.9473,34400000.0
2008-02-11 01:45:00,1.9471,1.9471,1.9464,1.9466,34400000.0
2008-02-11 01:46:00,1.9471,1.9473,1.9468,1.9473,34400000.0
2008-02-11 01:47:00,1.9475,1.9477,1.9475,1.9477,34400000.0
2008-02-11 01:48:00,1.9475,1.9483,1.9475,1.9478,34400000.0
2008-02-11 01:49:00,1.9477,1.9477,1.9475,1.9475,34400000.0
2008-02-11 01:50:00,1.9476,1.9476,1.9476,1.9476,34400000.0
2008-02-11 01:51:00,1.9475,1.9475,1.9475,1.9475,34400000.0
2008-02-11 01:53:00,1.9476,1.9476,1.9476,1.9476,34400000.0
2008-02-11 01:56:00,1.9475,1.9475,1.9475,1.9475,34400000.0
2008-02-11 01:57:00,1.9476,1.9476,1.9476,1.9476,34400000.0
2008-02-11 01:58:00,1.9477,1.9477,1.9477,1.9477,34400000.0
2008-02-11 01:59:00,1.9478,1.9478,1.9477,1.9477,34400000.0
2008-02-11 02:00:00,1.94625,1.94655,1.94625,1.94655,34400000.0
2008-02-11 02:01:00,1.9466,1.9467,1.9466,1.9467,74600000.0
2008-02-11 02:02:00,1.9467,1.9467,1.9467,1.9467,6600000.0
2008-02-11 02:03:00,1.9467,1.9468,1.94665,1.94665,74800000.0
2008-02-11 02:04:00,1.9467,1.9467,1.94665,1.94665,47800000.0
2008-02-11 02:05:00,1.94665,1.94695,1.94665,1.94695,197000000.0
2008-02-11 02:06:00,1.947,1.947,1.94675,1.94685,97300000.0
2008-02-11 02:07:00,1.94685,1.94685,1.9467,1.94675,48200000.0
2008-02-11 02:08:00,1.94675,1.9468,1.94675,1.94675,39400000.0
2008-02-11 02:09:00,1.9469,1.9469,1.9468,1.9468,21200000.0
2008-02-11 02:10:00,1.94675,1.9468,1.94675,1.94675,12000000.0
2008-02-11 02:11:00,1.94675,1.9468,1.9467,1.9467,37600000.0
2008-02-11 02:12:00,1.9467,1.94705,1.94665,1.94665,182500000.0
2008-02-11 02:13:00,1.94665,1.94675,1.94665,1.9467,28000000.0
2008-02-11 02:14:00,1.9467,1.94685,1.94665,1.9467,86200000.0
2008-02-11 02:15:00,1.9467,1.9467,1.94625,1.9463,92700000.0
2008-02-11 02:16:00,1.94625,1.9463,1.94625,1.94625,34200000.0
2008-02-11 02:17:00,1.9463,1.9464,1.94605,1.94605,100100000.0
2008-02-11 02:18:00,1.94605,1.94605,1.94605,1.94605,3000000.0
2008-02-11 02:19:00,1.9461,1.9462,1.9461,1.9462,126600000.0
2008-02-11 02:20:00,1.9462,1.9463,1.9461,1.9462,91000000.0
2008-02-11 02:21:00,1.94615,1.94635,1.94615,1.94635,35400000.0
2008-02-11 02:22:00,1.94635,1.94655,1.9463,1.94635,90600000.0
2008-02-11 02:23:00,1.94635,1.9464,1.94635,1.94635,11200000.0
2008-02-11 02:24:00,1.94635,1.9464,1.94635,1.94635,27800000.0
2008-02-11 02:25:00,1.94635,1.9464,1.94635,1.9464,7000000.0
2008-02-11 02:26:00,1.9464,1.94655,1.9462,1.9462,101400000.0
2008-02-11 02:27:00,1.9462,1.94625,1.9461,1.94625,18000000.0
2008-02-11 02:28:00,1.94625,1.9463,1.94625,1.94625,21200000.0
2008-02-11 02:29:00,1.94625,1.9463,1.94625,1.9463,30900000.0
2008-02-11 02:30:00,1.9463,1.9463,1.9463,1.9463,7800000.0
2008-02-11 02:31:00,1.9463,1.94645,1.9463,1.94635,37600000.0
2008-02-11 02:32:00,1.94635,1.94635,1.9462,1.9462,27200000.0
2008-02-11 02:33:00,1.94625,1.94625,1.9462,1.94625,23400000.0
2008-02-11 02:34:00,1.94625,1.9463,1.9462,1.9463,21600000.0
2008-02-11 02:35:00,1.9463,1.9463,1.9462,1.9462,12600000.0
2008-02-11 02:36:00,1.9462,1.94625,1.94615,1.9462,69000000.0
2008-02-11 02:37:00,1.9462,1.9463,1.94535,1.94565,298800000.0
2008-02-11 02:38:00,1.94565,1.9458,1.9456,1.9457,72000000.0
2008-02-11 02:39:00,1.94575,1.94595,1.9457,1.94595,27600000.0
2008-02-11 02:40:00,1.94595,1.94615,1.94585,1.946,49200000.0
2008-02-11 02:41:00,1.946,1.94725,1.946,1.94715,110600000.0
2008-02-11 02:42:00,1.94715,1.94775,1.9468,1.94775,61400000.0
2008-02-11 02:43:00,1.94775,1.94775,1.94715,1.9474,109500000.0
2008-02-11 02:44:00,1.94745,1.9476,1.9471,1.94735,66900000.0
2008-02-11 02:45:00,1.9473,1.9473,1.94655,1.94655,54100000.0
2008-02-11 02:46:00,1.94655,1.9473,1.94655,1.9473,50700000.0
2008-02-11 02:47:00,1.9473,1.94755,1.9473,1.94755,36700000.0
2008-02-11 02:48:00,1.94755,1.9483,1.94735,1.94795,88300000.0
2008-02-11 02:49:00,1.94795,1.94795,1.9475,1.9475,46000000.0
2008-02-11 02:50:00,1.94755,1.94755,1.9475,1.94755,36400000.0
2008-02-11 02:51:00,1.94765,1.94765,1.94745,1.9475,30500000.0
2008-02-11 02:52:00,1.9475,1.9475,1.9475,1.9475,4200000.0
2008-02-11 02:53:00,1.9475,1.94785,1.9475,1.94775,42200000.0
2008-02-11 02:54:00,1.9477,1.9477,1.9476,1.94765,12400000.0
2008-02-11 02:55:00,1.9476,1.94765,1.9476,1.94765,39800000.0
2008-02-11 02:56:00,1.94765,1.94765,1.94755,1.9476,14200000.0
2008-02-11 02:57:00,1.9476,1.9476,1.94755,1.9476,13600000.0
2008-02-11 02:58:00,1.94765,1.94765,1.9476,1.94765,31100000.0
2008-02-11 02:59:00,1.94765,1.94785,1.94765,1.9477,119300000.0
2008-02-11 03:00:00,1.9477,1.94795,1.9476,1.94765,132200000.0
2008-02-11 03:01:00,1.9477,1.94785,1.94765,1.94775,29200000.0
2008-02-11 03:02:00,1.94765,1.9478,1.9476,1.9476,77600000.0
2008-02-11 03:03:00,1.94765,1.94785,1.9476,1.9476,39800000.0
2008-02-11 03:04:00,1.9476,1.94765,1.9476,1.94765,39000000.0
2008-02-11 03:05:00,1.9476,1.9476,1.9476,1.9476,54000000.0
2008-02-11 03:06:00,1.9476,1.94765,1.9476,1.94765,18000000.0
2008-02-11 03:07:00,1.94765,1.94765,1.94755,1.9476,32500000.0
2008-02-11 03:08:00,1.9476,1.94765,1.9476,1.9476,39700000.0
2008-02-11 03:09:00,1.9476,1.94765,1.94755,1.94755,116000000.0
2008-02-11 03:10:00,1.9476,1.9478,1.94725,1.9476,129500000.0
2008-02-11 03:11:00,1.9476,1.9476,1.9475,1.9475,56600000.0
2008-02-11 03:12:00,1.9475,1.9475,1.9473,1.94745,72800000.0
2008-02-11 03:13:00,1.94745,1.9475,1.9474,1.9474,51200000.0
2008-02-11 03:14:00,1.9474,1.9474,1.9474,1.9474,5400000.0
2008-02-11 03:15:00,1.9474,1.9474,1.9474,1.9474,7800000.0
2008-02-11 03:16:00,1.9474,1.9474,1.9472,1.9472,65600000.0
2008-02-11 03:17:00,1.9472,1.94745,1.9472,1.94735,45400000.0
2008-02-11 03:18:00,1.94735,1.9474,1.94725,1.9473,184800000.0
2008-02-11 03:19:00,1.94735,1.9474,1.947,1.94705,181400000.0
2008-02-11 03:20:00,1.94705,1.94705,1.9468,1.9468,29800000.0
2008-02-11 03:21:00,1.9468,1.9469,1.9467,1.94675,63100000.0
2008-02-11 03:22:00,1.94675,1.94675,1.94645,1.94645,73200000.0
2008-02-11 03:23:00,1.94645,1.94645,1.9461,1.9461,18500000.0
2008-02-11 03:24:00,1.94615,1.9464,1.94615,1.9464,54000000.0
2008-02-11 03:25:00,1.9464,1.9464,1.94635,1.9464,66900000.0
2008-02-11 03:26:00,1.94655,1.94665,1.9464,1.9466,58700000.0
2008-02-11 03:27:00,1.9466,1.9466,1.9466,1.9466,17800000.0
2008-02-11 03:28:00,1.9466,1.94665,1.9465,1.9465,70900000.0
2008-02-11 03:29:00,1.9465,1.9465,1.9465,1.9465,72800000.0
2008-02-11 03:30:00,1.9465,1.94665,1.9465,1.94665,189300000.0
2008-02-11 03:31:00,1.94665,1.9467,1.94665,1.94665,32300000.0
2008-02-11 03:32:00,1.94665,1.9467,1.94665,1.94665,88400000.0
2008-02-11 03:33:00,1.94665,1.94665,1.94655,1.94655,130800000.0
2008-02-11 03:34:00,1.94655,1.9466,1.9465,1.9465,68700000.0
2008-02-11 03:35:00,1.9465,1.9465,1.9459,1.94635,219700000.0
2008-02-11 03:36:00,1.94635,1.94635,1.9463,1.9463,23400000.0
2008-02-11 03:37:00,1.9463,1.9464,1.9463,1.9464,9600000.0
2008-02-11 03:38:00,1.94625,1.9463,1.94615,1.94615,87500000.0
2008-02-11 03:39:00,1.9462,1.94625,1.9461,1.94615,36400000.0
2008-02-11 03:40:00,1.94615,1.9462,1.94615,1.9462,4800000.0
2008-02-11 03:41:00,1.9462,1.9462,1.94615,1.94615,9600000.0
2008-02-11 03:42:00,1.94615,1.94625,1.94615,1.9462,58400000.0
2008-02-11 03:43:00,1.9462,1.9462,1.94615,1.9462,10500000.0
2008-02-11 03:44:00,1.9462,1.9462,1.94605,1.94605,27600000.0
2008-02-11 03:45:00,1.946,1.946,1.94565,1.94575,67500000.0
2008-02-11 03:46:00,1.94575,1.94575,1.94545,1.94545,82600000.0
2008-02-11 03:47:00,1.94545,1.94545,1.94505,1.9452,182200000.0
2008-02-11 03:48:00,1.94545,1.9457,1.9453,1.9457,69900000.0
2008-02-11 03:49:00,1.9457,1.94595,1.94565,1.94595,45800000.0
2008-02-11 03:50:00,1.94595,1.94595,1.94565,1.9459,89000000.0
2008-02-11 03:51:00,1.94595,1.946,1.94595,1.94595,51100000.0
2008-02-11 03:52:00,1.94595,1.94595,1.9459,1.94595,35000000.0
2008-02-11 03:53:00,1.94595,1.94655,1.9459,1.94615,62900000.0
2008-02-11 03:54:00,1.9461,1.94635,1.9461,1.94625,48600000.0
2008-02-11 03:55:00,1.9463,1.9463,1.94625,1.94625,7200000.0
2008-02-11 03:56:00,1.94625,1.94635,1.94625,1.94635,53600000.0
2008-02-11 03:57:00,1.9463,1.94635,1.94625,1.94635,23600000.0
2008-02-11 03:58:00,1.94635,1.94655,1.94635,1.94645,87600000.0
2008-02-11 03:59:00,1.94645,1.94645,1.94635,1.94645,29000000.0
2008-02-11 04:00:00,1.94645,1.94655,1.94645,1.94655,51100000.0
2008-02-11 04:01:00,1.94655,1.94665,1.9465,1.9466,50300000.0
2008-02-11 04:02:00,1.94665,1.94685,1.94655,1.9467,44700000.0
2008-02-11 04:03:00,1.9467,1.94685,1.9467,1.94685,22200000.0
2008-02-11 04:04:00,1.94685,1.94685,1.9465,1.9466,53600000.0
2008-02-11 04:05:00,1.9466,1.94665,1.9465,1.94655,33400000.0
2008-02-11 04:06:00,1.94655,1.94655,1.9465,1.9465,68800000.0
2008-02-11 04:07:00,1.9465,1.9465,1.94645,1.94645,38400000.0
2008-02-11 04:08:00,1.94645,1.94645,1.94625,1.94645,41800000.0
2008-02-11 04:09:00,1.94645,1.9468,1.94645,1.9465,63800000.0
2008-02-11 04:10:00,1.9465,1.9465,1.94645,1.94645,35000000.0
2008-02-11 04:11:00,1.94645,1.9465,1.94645,1.9465,83400000.0
2008-02-11 04:12:00,1.9465,1.9465,1.9465,1.9465,4800000.0
2008-02-11 04:13:00,1.9465,1.94655,1.9465,1.9465,8800000.0
2008-02-11 04:14:00,1.9465,1.94655,1.9465,1.94655,5600000.0
2008-02-11 04:15:00,1.9465,1.9465,1.94635,1.9465,48600000.0
2008-02-11 04:16:00,1.9465,1.94655,1.9465,1.94655,13700000.0
2008-02-11 04:17:00,1.94655,1.94655,1.94655,1.94655,7200000.0
2008-02-11 04:18:00,1.94655,1.94655,1.94655,1.94655,3600000.0
2008-02-11 04:19:00,1.9465,1.94665,1.9465,1.94665,17400000.0
2008-02-11 04:20:00,1.94665,1.94665,1.9466,1.9466,11000000.0
2008-02-11 04:21:00,1.9466,1.9466,1.94655,1.94655,8600000.0
2008-02-11 04:22:00,1.94655,1.94655,1.94645,1.94645,17600000.0
2008-02-11 04:23:00,1.94645,1.94655,1.94645,1.94655,7800000.0
2008-02-11 04:24:00,1.94655,1.94665,1.9465,1.9465,22200000.0
2008-02-11 04:25:00,1.9465,1.9465,1.94625,1.94635,38300000.0
2008-02-11 04:26:00,1.94635,1.9464,1.94635,1.9464,5000000.0
2008-02-11 04:27:00,1.94645,1.9465,1.9464,1.9464,20800000.0
2008-02-11 04:28:00,1.9464,1.9464,1.9463,1.9463,17400000.0
2008-02-11 04:29:00,1.9463,1.9463,1.9462,1.94625,33000000.0
2008-02-11 04:30:00,1.9463,1.9464,1.94625,1.9463,36300000.0
2008-02-11 04:31:00,1.9463,1.9463,1.9463,1.9463,10200000.0
2008-02-11 04:32:00,1.9463,1.9463,1.9463,1.9463,2400000.0
2008-02-11 04:33:00,1.9463,1.9463,1.9463,1.9463,3600000.0
2008-02-11 04:34:00,1.9463,1.9463,1.94615,1.94615,21300000.0
2008-02-11 04:35:00,1.94615,1.94615,1.94615,1.94615,23800000.0
2008-02-11 04:36:00,1.9461,1.9462,1.9461,1.9462,9200000.0
2008-02-11 04:37:00,1.9461,1.9461,1.94605,1.94605,19900000.0
2008-02-11 04:38:00,1.94605,1.94605,1.946,1.94605,11000000.0
2008-02-11 04:39:00,1.94605,1.94605,1.94585,1.94585,20900000.0
2008-02-11 04:40:00,1.9459,1.94605,1.9459,1.9459,18000000.0
2008-02-11 04:41:00,1.9459,1.94595,1.9459,1.9459,15000000.0
2008-02-11 04:42:00,1.9459,1.946,1.9457,1.9459,51000000.0
2008-02-11 04:43:00,1.9459,1.9459,1.9457,1.94585,28200000.0
2008-02-11 04:44:00,1.94585,1.9461,1.9458,1.94595,39000000.0
2008-02-11 04:45:00,1.94605,1.9462,1.94605,1.9462,36100000.0
2008-02-11 04:46:00,1.9462,1.9462,1.94615,1.94615,21000000.0
2008-02-11 04:47:00,1.94615,1.94655,1.94615,1.94625,15700000.0
2008-02-11 04:48:00,1.94625,1.9466,1.94625,1.9466,43800000.0
2008-02-11 04:49:00,1.9466,1.9466,1.94655,1.94655,16600000.0
2008-02-11 04:50:00,1.9465,1.9469,1.94615,1.9469,130700000.0
2008-02-11 04:51:00,1.9469,1.947,1.9469,1.947,11600000.0
2008-02-11 04:52:00,1.947,1.9471,1.94695,1.9471,18200000.0
2008-02-11 04:53:00,1.9471,1.9471,1.94655,1.947,104400000.0
2008-02-11 04:54:00,1.94695,1.9471,1.9468,1.9471,36000000.0
2008-02-11 04:55:00,1.947,1.94755,1.94695,1.94755,57800000.0
2008-02-11 04:56:00,1.9474,1.94755,1.94725,1.94755,66000000.0
2008-02-11 04:57:00,1.94755,1.94755,1.94755,1.94755,54200000.0
2008-02-11 04:58:00,1.94755,1.94755,1.9473,1.94755,43000000.0
2008-02-11 04:59:00,1.94755,1.94755,1.9474,1.9474,20000000.0
2008-02-11 05:00:00,1.9474,1.94755,1.9474,1.9475,19200000.0
2008-02-11 05:01:00,1.94755,1.94755,1.9475,1.9475,22600000.0
2008-02-11 05:02:00,1.9475,1.9475,1.9474,1.9474,14400000.0
2008-02-11 05:03:00,1.9474,1.9474,1.94735,1.9474,16000000.0
2008-02-11 05:04:00,1.9474,1.9475,1.94725,1.94745,56600000.0
2008-02-11 05:05:00,1.94745,1.94745,1.9472,1.94745,45100000.0
2008-02-11 05:06:00,1.94745,1.9475,1.9467,1.94675,138300000.0
2008-02-11 05:07:00,1.94675,1.94735,1.94675,1.9471,60200000.0
2008-02-11 05:08:00,1.9471,1.94715,1.9471,1.94715,15600000.0
2008-02-11 05:09:00,1.94715,1.94715,1.94705,1.94705,28400000.0
2008-02-11 05:10:00,1.94705,1.94705,1.94705,1.94705,31400000.0
2008-02-11 05:11:00,1.9471,1.94735,1.9471,1.94735,9800000.0
2008-02-11 05:12:00,1.94735,1.94735,1.94695,1.94715,26500000.0
2008-02-11 05:13:00,1.94715,1.94715,1.9469,1.9469,6800000.0
2008-02-11 05:14:00,1.94685,1.94705,1.94675,1.94675,59300000.0
2008-02-11 05:15:00,1.94675,1.9469,1.94675,1.9469,18000000.0
2008-02-11 05:16:00,1.9469,1.9472,1.9469,1.94705,58300000.0
2008-02-11 05:17:00,1.94705,1.94715,1.94685,1.94685,84900000.0
2008-02-11 05:18:00,1.94685,1.9469,1.94685,1.9469,13400000.0
2008-02-11 05:19:00,1.94685,1.9469,1.94685,1.9469,8200000.0
2008-02-11 05:20:00,1.9469,1.94695,1.9469,1.94695,17900000.0
2008-02-11 05:21:00,1.94695,1.94695,1.94685,1.94685,24200000.0
2008-02-11 05:22:00,1.94685,1.94695,1.94685,1.94685,14200000.0
2008-02-11 05:23:00,1.94685,1.947,1.94685,1.947,37500000.0
2008-02-11 05:24:00,1.9471,1.94715,1.9471,1.94715,7200000.0
2008-02-11 05:25:00,1.94715,1.94715,1.94715,1.94715,8400000.0
2008-02-11 05:26:00,1.94715,1.94715,1.94715,1.94715,4200000.0
2008-02-11 05:27:00,1.94715,1.94715,1.94715,1.94715,1200000.0
2008-02-11 05:28:00,1.94715,1.94715,1.9471,1.9471,4200000.0
2008-02-11 05:29:00,1.9471,1.9471,1.9471,1.9471,3700000.0
2008-02-11 05:30:00,1.9471,1.9471,1.9471,1.9471,5000000.0
2008-02-11 05:31:00,1.9471,1.9472,1.9471,1.9472,8000000.0
2008-02-11 05:32:00,1.9472,1.9472,1.94715,1.9472,6400000.0
2008-02-11 05:33:00,1.9472,1.9472,1.9472,1.9472,3000000.0
2008-02-11 05:34:00,1.9472,1.94725,1.94705,1.94705,7700000.0
2008-02-11 05:35:00,1.94715,1.94765,1.94705,1.94725,43800000.0
2008-02-11 05:36:00,1.94725,1.94725,1.94725,1.94725,5400000.0
2008-02-11 05:37:00,1.94725,1.94785,1.94725,1.94785,15100000.0
2008-02-11 05:38:00,1.94785,1.94785,1.94785,1.94785,1400000.0
2008-02-11 05:39:00,1.94785,1.94785,1.94785,1.94785,800000.0
2008-02-11 05:40:00,1.94785,1.94795,1.94775,1.94785,8800000.0
2008-02-11 05:41:00,1.94785,1.94795,1.94775,1.94785,9400000.0
2008-02-11 05:42:00,1.94795,1.948,1.9478,1.94795,47400000.0
2008-02-11 05:43:00,1.94795,1.94805,1.94785,1.94785,24700000.0
2008-02-11 05:44:00,1.94785,1.94785,1.94775,1.94785,14000000.0
2008-02-11 05:45:00,1.94785,1.94785,1.9476,1.94775,5200000.0
2008-02-11 05:46:00,1.94775,1.94775,1.94775,1.94775,11200000.0
2008-02-11 05:47:00,1.94775,1.94775,1.94775,1.94775,14000000.0
2008-02-11 05:48:00,1.94775,1.94775,1.94765,1.94775,7800000.0
2008-02-11 05:49:00,1.94775,1.94775,1.94775,1.94775,2600000.0
2008-02-11 05:50:00,1.94775,1.94775,1.94775,1.94775,1000000.0
2008-02-11 05:51:00,1.94775,1.94775,1.94765,1.94765,30700000.0
2008-02-11 05:52:00,1.94765,1.94775,1.94765,1.94765,13900000.0
2008-02-11 05:53:00,1.94765,1.94765,1.94765,1.94765,1500000.0
2008-02-11 05:54:00,1.94775,1.94775,1.94765,1.94765,10600000.0
2008-02-11 05:55:00,1.94765,1.94765,1.94765,1.94765,11000000.0
2008-02-11 05:56:00,1.94765,1.94775,1.94765,1.94765,21700000.0
2008-02-11 05:57:00,1.94765,1.94775,1.9475,1.9475,31300000.0
2008-02-11 05:58:00,1.94755,1.94765,1.94745,1.94755,48200000.0
2008-02-11 05:59:00,1.9476,1.94765,1.94755,1.94755,17200000.0
2008-02-11 06:00:00,1.94765,1.94765,1.94755,1.94765,11000000.0
2008-02-11 06:01:00,1.94765,1.94765,1.94765,1.94765,5000000.0
2008-02-11 06:02:00,1.94765,1.94795,1.9476,1.94795,54900000.0
2008-02-11 06:03:00,1.94795,1.94795,1.9479,1.94795,47000000.0
2008-02-11 06:04:00,1.94805,1.94825,1.94795,1.94825,82680000.0
2008-02-11 06:05:00,1.9482,1.94825,1.94815,1.9482,22500000.0
2008-02-11 06:06:00,1.9482,1.9482,1.9482,1.9482,5400000.0
2008-02-11 06:07:00,1.94825,1.94835,1.9482,1.9483,13900000.0
2008-02-11 06:08:00,1.94835,1.94835,1.9483,1.9483,56400000.0
2008-02-11 06:09:00,1.9483,1.9483,1.94815,1.9482,47200000.0
2008-02-11 06:10:00,1.9482,1.9488,1.9482,1.9486,73200000.0
2008-02-11 06:11:00,1.9486,1.94885,1.94855,1.9486,93100000.0
2008-02-11 06:12:00,1.9486,1.9486,1.9482,1.9482,69400000.0
2008-02-11 06:13:00,1.94815,1.9482,1.94815,1.9482,63600000.0
2008-02-11 06:14:00,1.9482,1.94825,1.94815,1.94815,20400000.0
2008-02-11 06:15:00,1.94815,1.94815,1.9481,1.94815,19800000.0
2008-02-11 06:16:00,1.94815,1.9482,1.94815,1.9482,13000000.0
2008-02-11 06:17:00,1.9482,1.9483,1.94805,1.9482,56400000.0
2008-02-11 06:18:00,1.9482,1.94825,1.94815,1.94825,22800000.0
2008-02-11 06:19:00,1.94825,1.94835,1.9482,1.94835,21400000.0
2008-02-11 06:20:00,1.94835,1.94845,1.9481,1.9482,28600000.0
2008-02-11 06:21:00,1.9482,1.9482,1.9482,1.9482,3000000.0
2008-02-11 06:22:00,1.9482,1.94825,1.9482,1.9482,21600000.0
2008-02-11 06:23:00,1.9482,1.9483,1.94815,1.94815,31600000.0
2008-02-11 06:24:00,1.94815,1.9485,1.94815,1.94845,35000000.0
2008-02-11 06:25:00,1.9484,1.9484,1.94805,1.94815,56800000.0
2008-02-11 06:26:00,1.94815,1.94815,1.94705,1.94705,100700000.0
2008-02-11 06:27:00,1.94705,1.94735,1.9466,1.9469,99600000.0
2008-02-11 06:28:00,1.9469,1.9471,1.9469,1.94695,34400000.0
2008-02-11 06:29:00,1.94695,1.94705,1.94665,1.94665,90000000.0
2008-02-11 06:30:00,1.94665,1.9467,1.94665,1.94665,38500000.0
2008-02-11 06:31:00,1.94665,1.94685,1.94665,1.94685,104400000.0
2008-02-11 06:32:00,1.94685,1.94685,1.9466,1.94665,57200000.0
2008-02-11 06:33:00,1.94665,1.9468,1.94665,1.94665,34400000.0
2008-02-11 06:34:00,1.9468,1.9468,1.94645,1.94665,36600000.0
2008-02-11 06:35:00,1.9466,1.94675,1.94645,1.94655,30400000.0
2008-02-11 06:36:00,1.94655,1.9466,1.94645,1.94645,22500000.0
2008-02-11 06:37:00,1.94645,1.9465,1.9462,1.9465,34800000.0
2008-02-11 06:38:00,1.9465,1.94665,1.94625,1.94655,59200000.0
2008-02-11 06:39:00,1.9466,1.9466,1.9465,1.9465,28800000.0
2008-02-11 06:40:00,1.9465,1.9466,1.94635,1.9464,81300000.0
2008-02-11 06:41:00,1.94655,1.94665,1.94655,1.94655,42600000.0
2008-02-11 06:42:00,1.94655,1.9467,1.9465,1.9465,69600000.0
2008-02-11 06:43:00,1.9465,1.9465,1.94635,1.9464,163300000.0
2008-02-11 06:44:00,1.9464,1.94645,1.9464,1.94645,11600000.0
2008-02-11 06:45:00,1.9465,1.94655,1.9463,1.94635,91200000.0
2008-02-11 06:46:00,1.94635,1.94665,1.94635,1.94635,86700000.0
2008-02-11 06:47:00,1.9463,1.9463,1.94605,1.94615,146300000.0
2008-02-11 06:48:00,1.9461,1.9462,1.9461,1.94615,208000000.0
2008-02-11 06:49:00,1.94615,1.9465,1.94615,1.9465,234200000.0
2008-02-11 06:50:00,1.9465,1.9471,1.94635,1.94685,129800000.0
2008-02-11 06:51:00,1.94685,1.9473,1.94675,1.94715,111600000.0
2008-02-11 06:52:00,1.94715,1.94715,1.947,1.94705,46100000.0
2008-02-11 06:53:00,1.94705,1.94705,1.9466,1.9466,76700000.0
2008-02-11 06:54:00,1.94665,1.94665,1.9466,1.9466,128800000.0
2008-02-11 06:55:00,1.9466,1.9467,1.9466,1.9467,51100000.0
2008-02-11 06:56:00,1.9467,1.9467,1.9467,1.9467,11300000.0
2008-02-11 06:57:00,1.94665,1.94665,1.94655,1.94665,83500000.0
2008-02-11 06:58:00,1.9466,1.94695,1.9466,1.94685,179800000.0
2008-02-11 06:59:00,1.94685,1.94695,1.9468,1.94685,24500000.0
2008-02-11 07:00:00,1.9469,1.94695,1.9469,1.9469,31800000.0
2008-02-11 07:01:00,1.9469,1.94695,1.9469,1.9469,24100000.0
2008-02-11 07:02:00,1.9469,1.94695,1.9469,1.94695,11100000.0
2008-02-11 07:03:00,1.94695,1.9471,1.9469,1.9469,117600000.0
2008-02-11 07:04:00,1.94695,1.94695,1.94695,1.94695,6000000.0
2008-02-11 07:05:00,1.94695,1.947,1.94695,1.947,80600000.0
2008-02-11 07:06:00,1.947,1.9472,1.947,1.94715,33200000.0
2008-02-11 07:07:00,1.94715,1.9472,1.94715,1.94715,9000000.0
2008-02-11 07:08:00,1.94715,1.94735,1.94715,1.9473,44600000.0
2008-02-11 07:09:00,1.9473,1.9473,1.9473,1.9473,20800000.0
2008-02-11 07:10:00,1.9473,1.9473,1.94705,1.94705,17600000.0
2008-02-11 07:11:00,1.94705,1.9471,1.9469,1.9471,37400000.0
2008-02-11 07:12:00,1.94705,1.9475,1.9469,1.9471,113800000.0
2008-02-11 07:13:00,1.9471,1.9475,1.94705,1.9475,82100000.0
2008-02-11 07:14:00,1.9475,1.9476,1.9475,1.9476,30300000.0
2008-02-11 07:15:00,1.9476,1.9476,1.9476,1.9476,23700000.0
2008-02-11 07:16:00,1.9476,1.9478,1.9476,1.9478,59400000.0
2008-02-11 07:17:00,1.9478,1.9478,1.94775,1.94775,14400000.0
2008-02-11 07:18:00,1.94775,1.94785,1.94755,1.94775,48400000.0
2008-02-11 07:19:00,1.94775,1.94775,1.9476,1.94765,24400000.0
2008-02-11 07:20:00,1.94765,1.94775,1.94765,1.94775,44700000.0
2008-02-11 07:21:00,1.94775,1.94775,1.94765,1.94765,43100000.0
2008-02-11 07:22:00,1.9477,1.94775,1.94765,1.9477,57300000.0
2008-02-11 07:23:00,1.9477,1.94775,1.9477,1.9477,26000000.0
2008-02-11 07:24:00,1.9477,1.9477,1.9477,1.9477,7800000.0
2008-02-11 07:25:00,1.9477,1.94775,1.9477,1.9477,11400000.0
2008-02-11 07:26:00,1.94775,1.94775,1.9476,1.9476,54400000.0
2008-02-11 07:27:00,1.9476,1.94765,1.9475,1.9475,3200000.0
2008-02-11 07:28:00,1.9475,1.9475,1.9472,1.9472,29200000.0
2008-02-11 07:29:00,1.94715,1.94725,1.947,1.94715,60800000.0
2008-02-11 07:30:00,1.94715,1.94715,1.94695,1.94695,28900000.0
2008-02-11 07:31:00,1.947,1.9472,1.94695,1.9471,29700000.0
2008-02-11 07:32:00,1.9471,1.9472,1.9471,1.94715,18800000.0
2008-02-11 07:33:00,1.94715,1.94725,1.94715,1.94725,14400000.0
2008-02-11 07:34:00,1.94725,1.94745,1.94725,1.94745,12000000.0
2008-02-11 07:35:00,1.94745,1.94755,1.9474,1.94745,31300000.0
2008-02-11 07:36:00,1.94745,1.94745,1.9474,1.94745,13200000.0
2008-02-11 07:37:00,1.94745,1.94775,1.94745,1.94755,42600000.0
2008-02-11 07:38:00,1.94755,1.9476,1.94755,1.94755,15200000.0
2008-02-11 07:39:00,1.94755,1.94775,1.94755,1.94775,18000000.0
2008-02-11 07:40:00,1.94775,1.94775,1.9477,1.9477,12000000.0
2008-02-11 07:41:00,1.9477,1.94775,1.9473,1.94745,80300000.0
2008-02-11 07:42:00,1.94745,1.94755,1.94735,1.94735,39000000.0
2008-02-11 07:43:00,1.9474,1.9474,1.9473,1.9473,21600000.0
2008-02-11 07:44:00,1.9473,1.9474,1.94725,1.94725,46200000.0
2008-02-11 07:45:00,1.94725,1.94745,1.94725,1.94745,13800000.0
2008-02-11 07:46:00,1.94745,1.9475,1.94745,1.94745,14300000.0
2008-02-11 07:47:00,1.94745,1.94745,1.9474,1.94745,19200000.0
2008-02-11 07:48:00,1.9475,1.9475,1.94745,1.94745,4200000.0
2008-02-11 07:49:00,1.94745,1.94745,1.94745,1.94745,6000000.0
2008-02-11 07:50:00,1.94745,1.94745,1.9472,1.94735,60000000.0
2008-02-11 07:51:00,1.94735,1.94735,1.94725,1.9473,18500000.0
2008-02-11 07:52:00,1.9473,1.9473,1.94715,1.9472,24100000.0
2008-02-11 07:53:00,1.9472,1.9472,1.94675,1.9468,65500000.0
2008-02-11 07:54:00,1.9468,1.9472,1.9467,1.94705,157200000.0
2008-02-11 07:55:00,1.94705,1.9472,1.94705,1.9471,32000000.0
2008-02-11 07:56:00,1.9471,1.9471,1.9471,1.9471,4800000.0
2008-02-11 07:57:00,1.94715,1.9472,1.9471,1.94715,20400000.0
2008-02-11 07:58:00,1.94715,1.94715,1.94715,1.94715,27400000.0
2008-02-11 07:59:00,1.9471,1.9471,1.947,1.9471,22900000.0
2008-02-11 08:00:00,1.9471,1.94735,1.9471,1.94735,29200000.0
2008-02-11 08:01:00,1.9473,1.9474,1.9472,1.9472,23200000.0
2008-02-11 08:02:00,1.94725,1.94725,1.94705,1.9472,30000000.0
2008-02-11 08:03:00,1.94725,1.94725,1.94675,1.94675,66400000.0
2008-02-11 08:04:00,1.94675,1.9472,1.9467,1.9467,84400000.0
2008-02-11 08:05:00,1.94675,1.94675,1.94655,1.94655,53600000.0
2008-02-11 08:06:00,1.94655,1.94655,1.94635,1.94635,32000000.0
2008-02-11 08:07:00,1.9465,1.94665,1.9464,1.9466,36000000.0
2008-02-11 08:08:00,1.9466,1.94665,1.94655,1.94665,23600000.0
2008-02-11 08:09:00,1.94665,1.94705,1.94665,1.94705,63300000.0
2008-02-11 08:10:00,1.94705,1.94705,1.94675,1.9469,37900000.0
2008-02-11 08:11:00,1.9469,1.9471,1.9468,1.947,60000000.0
2008-02-11 08:12:00,1.947,1.94705,1.94685,1.9469,37700000.0
2008-02-11 08:13:00,1.94695,1.94695,1.9469,1.94695,20400000.0
2008-02-11 08:14:00,1.9469,1.9469,1.9469,1.9469,11400000.0
2008-02-11 08:15:00,1.9469,1.94695,1.94675,1.94675,24200000.0
2008-02-11 08:16:00,1.94675,1.9468,1.94675,1.94675,12900000.0
2008-02-11 08:17:00,1.94675,1.94675,1.94675,1.94675,5900000.0
2008-02-11 08:18:00,1.94675,1.94675,1.94675,1.94675,14500000.0
2008-02-11 08:19:00,1.9468,1.9468,1.94675,1.94675,20000000.0
2008-02-11 08:20:00,1.9468,1.94685,1.9468,1.94685,9600000.0
2008-02-11 08:21:00,1.94685,1.94685,1.94675,1.94675,66000000.0
2008-02-11 08:22:00,1.9468,1.9468,1.9468,1.9468,10200000.0
2008-02-11 08:23:00,1.9468,1.9468,1.9468,1.9468,11400000.0
2008-02-11 08:24:00,1.9468,1.94685,1.9468,1.94685,15000000.0
2008-02-11 08:25:00,1.94685,1.94685,1.9467,1.94675,117900000.0
2008-02-11 08:26:00,1.94675,1.94675,1.9466,1.9466,42800000.0
2008-02-11 08:27:00,1.94665,1.94665,1.94655,1.9466,28800000.0
2008-02-11 08:28:00,1.9466,1.9466,1.94635,1.9466,35100000.0
2008-02-11 08:29:00,1.9466,1.9466,1.9465,1.9466,26200000.0
2008-02-11 08:30:00,1.9466,1.94675,1.9464,1.94655,40800000.0
2008-02-11 08:31:00,1.94655,1.94665,1.94655,1.9466,37000000.0
2008-02-11 08:32:00,1.9466,1.9468,1.9464,1.9466,87300000.0
2008-02-11 08:33:00,1.94665,1.9472,1.94665,1.94705,45400000.0
2008-02-11 08:34:00,1.94705,1.94705,1.94695,1.94695,16000000.0
2008-02-11 08:35:00,1.94695,1.94695,1.94675,1.94675,31200000.0
2008-02-11 08:36:00,1.94675,1.9472,1.94675,1.9472,90000000.0
2008-02-11 08:37:00,1.9472,1.94735,1.94705,1.94735,44000000.0
2008-02-11 08:38:00,1.94735,1.94755,1.94705,1.9474,77400000.0
2008-02-11 08:39:00,1.9474,1.9476,1.9472,1.94725,64235000.0
2008-02-11 08:40:00,1.94725,1.94725,1.9472,1.9472,24600000.0
2008-02-11 08:41:00,1.9472,1.9474,1.9472,1.9472,28700000.0
2008-02-11 08:42:00,1.9472,1.9474,1.9472,1.94725,33300000.0
2008-02-11 08:43:00,1.94725,1.94725,1.94695,1.947,35400000.0
2008-02-11 08:44:00,1.9471,1.9473,1.94705,1.9471,41600000.0
2008-02-11 08:45:00,1.9471,1.9472,1.94695,1.94695,27500000.0
2008-02-11 08:46:00,1.94695,1.94695,1.94695,1.94695,22000000.0
2008-02-11 08:47:00,1.94695,1.9471,1.94695,1.94695,43700000.0
2008-02-11 08:48:00,1.94695,1.94695,1.9465,1.94655,75600000.0
2008-02-11 08:49:00,1.94655,1.9467,1.94655,1.94665,50400000.0
2008-02-11 08:50:00,1.9467,1.94695,1.9467,1.94685,72150000.0
2008-02-11 08:51:00,1.94685,1.94685,1.9466,1.9466,30900000.0
2008-02-11 08:52:00,1.94665,1.9468,1.94665,1.9468,33000000.0
2008-02-11 08:53:00,1.9468,1.9468,1.9467,1.9467,42800000.0
2008-02-11 08:54:00,1.9467,1.9467,1.9467,1.9467,18000000.0
2008-02-11 08:55:00,1.9467,1.94705,1.9467,1.94705,19340000.0
2008-02-11 08:56:00,1.94705,1.94715,1.94695,1.94705,101800000.0
2008-02-11 08:57:00,1.94705,1.9474,1.94705,1.94725,66300000.0
2008-02-11 08:58:00,1.94725,1.94735,1.9472,1.9472,49900000.0
2008-02-11 08:59:00,1.9472,1.94745,1.947,1.9471,68900000.0
2008-02-11 09:00:00,1.94715,1.9475,1.94715,1.9474,92800000.0
2008-02-11 09:01:00,1.9474,1.9477,1.9474,1.94755,40500000.0
2008-02-11 09:02:00,1.94755,1.9479,1.9475,1.94775,166300000.0
2008-02-11 09:03:00,1.94775,1.94825,1.9477,1.94775,126100000.0
2008-02-11 09:04:00,1.94785,1.94875,1.94785,1.94845,173000000.0
2008-02-11 09:05:00,1.94835,1.94855,1.9479,1.94805,120700000.0
2008-02-11 09:06:00,1.94795,1.94825,1.94795,1.94815,112700000.0
2008-02-11 09:07:00,1.94815,1.94825,1.94815,1.94815,31300000.0
2008-02-11 09:08:00,1.94815,1.94815,1.94765,1.9478,49100000.0
2008-02-11 09:09:00,1.9478,1.9478,1.9477,1.9477,24300000.0
2008-02-11 09:10:00,1.9477,1.9477,1.9474,1.94745,45300000.0
2008-02-11 09:11:00,1.94745,1.9475,1.94715,1.94715,55300000.0
2008-02-11 09:12:00,1.94715,1.9474,1.94715,1.94725,94500000.0
2008-02-11 09:13:00,1.94725,1.94735,1.947,1.947,25050000.0
2008-02-11 09:14:00,1.947,1.94715,1.9468,1.94715,100400000.0
2008-02-11 09:15:00,1.94715,1.94715,1.94665,1.94665,50800000.0
2008-02-11 09:16:00,1.94665,1.94665,1.9455,1.9456,202100000.0
2008-02-11 09:17:00,1.9456,1.94585,1.94475,1.94505,156700000.0
2008-02-11 09:18:00,1.94505,1.94505,1.9445,1.9447,176880000.0
2008-02-11 09:19:00,1.9447,1.945,1.9446,1.9448,115800000.0
2008-02-11 09:20:00,1.9448,1.94495,1.94465,1.94495,207100000.0
2008-02-11 09:21:00,1.94495,1.9455,1.9447,1.9455,285300000.0
2008-02-11 09:22:00,1.9455,1.94565,1.9453,1.94535,666200000.0
2008-02-11 09:23:00,1.94545,1.94555,1.94525,1.9454,382600000.0
2008-02-11 09:24:00,1.9454,1.9454,1.9452,1.9452,55900000.0
2008-02-11 09:25:00,1.9452,1.9452,1.94495,1.94515,184900000.0
2008-02-11 09:26:00,1.94505,1.9451,1.9447,1.9449,123000000.0
2008-02-11 09:27:00,1.9449,1.94505,1.94485,1.94485,31200000.0
2008-02-11 09:28:00,1.9449,1.945,1.9446,1.9446,309700000.0
2008-02-11 09:29:00,1.94465,1.9448,1.94455,1.9446,258100000.0
2008-02-11 09:30:00,1.9446,1.9446,1.94395,1.944,526799999.0
2008-02-11 09:31:00,1.94405,1.9442,1.9435,1.94375,388700000.0
2008-02-11 09:32:00,1.94375,1.94375,1.9434,1.9437,89600000.0
2008-02-11 09:33:00,1.9437,1.9442,1.9437,1.9438,143900000.0
2008-02-11 09:34:00,1.9438,1.9438,1.9435,1.9437,42900000.0
2008-02-11 09:35:00,1.94375,1.94385,1.9434,1.9437,96850000.0
2008-02-11 09:36:00,1.9437,1.944,1.9437,1.9439,69300000.0
2008-02-11 09:37:00,1.9439,1.944,1.94295,1.9434,161100000.0
2008-02-11 09:38:00,1.94345,1.9436,1.9433,1.9435,134000000.0
2008-02-11 09:39:00,1.9435,1.9435,1.9433,1.9433,94200000.0
2008-02-11 09:40:00,1.9433,1.9433,1.943,1.943,69400000.0
2008-02-11 09:41:00,1.943,1.9431,1.943,1.943,66300000.0
2008-02-11 09:42:00,1.943,1.9434,1.943,1.9434,121750000.0
2008-02-11 09:43:00,1.9434,1.9434,1.9431,1.9432,152400000.0
2008-02-11 09:44:00,1.9432,1.9433,1.9429,1.94325,122550000.0
2008-02-11 09:45:00,1.94325,1.9436,1.9428,1.9433,98600000.0
2008-02-11 09:46:00,1.9433,1.9434,1.943,1.9431,81900000.0
2008-02-11 09:47:00,1.9431,1.9434,1.9431,1.9432,60400000.0
2008-02-11 09:48:00,1.9432,1.9435,1.9432,1.9435,40200000.0
2008-02-11 09:49:00,1.9435,1.9435,1.9434,1.9435,44000000.0
2008-02-11 09:50:00,1.9435,1.9437,1.94325,1.9434,127300000.0
2008-02-11 09:51:00,1.9434,1.9435,1.94275,1.94275,135300000.0
2008-02-11 09:52:00,1.94275,1.94325,1.94205,1.9432,148800000.0
2008-02-11 09:53:00,1.9432,1.9439,1.94305,1.9438,91300000.0
2008-02-11 09:54:00,1.9438,1.9438,1.9431,1.9431,122300000.0
2008-02-11 09:55:00,1.943,1.9433,1.9429,1.94305,122400000.0
2008-02-11 09:56:00,1.94305,1.9435,1.943,1.9435,129100000.0
2008-02-11 09:57:00,1.9435,1.9443,1.94315,1.944,120100000.0
2008-02-11 09:58:00,1.94395,1.94415,1.9436,1.9438,79700000.0
2008-02-11 09:59:00,1.9438,1.94435,1.9438,1.9442,93800000.0
2008-02-11 10:00:00,1.9442,1.9443,1.94395,1.94395,69900000.0
2008-02-11 10:01:00,1.94395,1.94395,1.943,1.94305,386300000.0
2008-02-11 10:02:00,1.94305,1.94355,1.943,1.9434,182200000.0
2008-02-11 10:03:00,1.9434,1.944,1.9432,1.94335,132620000.0
2008-02-11 10:04:00,1.94335,1.94335,1.9428,1.94315,186200000.0
2008-02-11 10:05:00,1.94315,1.94345,1.9429,1.94295,238400000.0
2008-02-11 10:06:00,1.94295,1.9432,1.9427,1.943,159500000.0
2008-02-11 10:07:00,1.943,1.943,1.94195,1.9422,210400001.0
2008-02-11 10:08:00,1.94215,1.94215,1.94105,1.94115,343315000.0
2008-02-11 10:09:00,1.94115,1.94115,1.94015,1.94045,207600000.0
2008-02-11 10:10:00,1.9405,1.94165,1.9405,1.9414,107575000.0
2008-02-11 10:11:00,1.9414,1.94165,1.9411,1.94165,111800000.0
2008-02-11 10:12:00,1.9416,1.9418,1.94145,1.94165,75200000.0
2008-02-11 10:13:00,1.94165,1.942,1.9414,1.9419,153700000.0
2008-02-11 10:14:00,1.9419,1.9419,1.9415,1.9415,139700000.0
2008-02-11 10:15:00,1.9415,1.942,1.9415,1.9417,143200000.0
2008-02-11 10:16:00,1.9417,1.9418,1.9416,1.94175,185800000.0
2008-02-11 10:17:00,1.94175,1.942,1.94165,1.94165,144600000.0
2008-02-11 10:18:00,1.94165,1.94195,1.9416,1.94185,179600000.0
2008-02-11 10:19:00,1.94185,1.94215,1.9418,1.9421,86700000.0
2008-02-11 10:20:00,1.9421,1.9423,1.942,1.942,36400000.0
2008-02-11 10:21:00,1.942,1.9421,1.9419,1.942,88700000.0
2008-02-11 10:22:00,1.942,1.9421,1.9417,1.9418,137300000.0
2008-02-11 10:23:00,1.9418,1.9418,1.9416,1.9416,53400000.0
2008-02-11 10:24:00,1.9416,1.94165,1.9411,1.9412,105100000.0
2008-02-11 10:25:00,1.9412,1.9414,1.9412,1.9414,94100000.0
2008-02-11 10:26:00,1.9414,1.9417,1.9413,1.94145,88300000.0
2008-02-11 10:27:00,1.94145,1.9415,1.9411,1.9411,103800000.0
2008-02-11 10:28:00,1.9411,1.9413,1.94095,1.94125,135700000.0
2008-02-11 10:29:00,1.94125,1.94155,1.94105,1.94155,189300000.0
2008-02-11 10:30:00,1.94155,1.94155,1.94135,1.94155,246500000.0
2008-02-11 10:31:00,1.94155,1.9418,1.94155,1.94175,339900000.0
2008-02-11 10:32:00,1.94175,1.94175,1.94155,1.9417,106500000.0
2008-02-11 10:33:00,1.9417,1.9417,1.9414,1.9415,20400000.0
2008-02-11 10:34:00,1.9415,1.9416,1.9415,1.9416,31900000.0
2008-02-11 10:35:00,1.9416,1.9416,1.94145,1.9415,33700000.0
2008-02-11 10:36:00,1.9415,1.9423,1.9415,1.9422,105400000.0
2008-02-11 10:37:00,1.9422,1.9426,1.9422,1.9426,31100000.0
2008-02-11 10:38:00,1.9426,1.9427,1.9425,1.9425,52200000.0
2008-02-11 10:39:00,1.9425,1.94265,1.94225,1.9423,42895584.0
2008-02-11 10:40:00,1.9423,1.9425,1.9423,1.9424,103600000.0
2008-02-11 10:41:00,1.9424,1.9424,1.94185,1.9423,695299999.0
2008-02-11 10:42:00,1.94235,1.9425,1.94235,1.9425,176700000.0
2008-02-11 10:43:00,1.9425,1.94255,1.94235,1.94235,319100000.0
2008-02-11 10:44:00,1.94235,1.94255,1.94225,1.9424,101200000.0
2008-02-11 10:45:00,1.9424,1.9424,1.94205,1.9423,73300000.0
2008-02-11 10:46:00,1.9423,1.9428,1.9423,1.9428,122900000.0
2008-02-11 10:47:00,1.9428,1.9433,1.9427,1.94285,161500000.0
2008-02-11 10:48:00,1.94285,1.94315,1.9427,1.94285,143000000.0
2008-02-11 10:49:00,1.94285,1.9432,1.94285,1.9432,121600000.0
2008-02-11 10:50:00,1.9432,1.94335,1.94315,1.9432,66400000.0
2008-02-11 10:51:00,1.9432,1.9433,1.9431,1.94315,416400000.0
2008-02-11 10:52:00,1.94315,1.94325,1.94295,1.9432,196500000.0
2008-02-11 10:53:00,1.9432,1.9434,1.9431,1.9433,127600000.0
2008-02-11 10:54:00,1.9433,1.9433,1.94295,1.9431,59100000.0
2008-02-11 10:55:00,1.9431,1.94355,1.9431,1.9435,308400000.0
2008-02-11 10:56:00,1.9435,1.94375,1.9434,1.9437,60800000.0
2008-02-11 10:57:00,1.9437,1.9437,1.94355,1.94365,162200000.0
2008-02-11 10:58:00,1.94365,1.94365,1.94355,1.94365,51400000.0
2008-02-11 10:59:00,1.94365,1.9439,1.94355,1.94375,389700000.0
2008-02-11 11:00:00,1.94375,1.94385,1.94365,1.9438,247500000.0
2008-02-11 11:01:00,1.9438,1.9438,1.94365,1.94375,145400000.0
2008-02-11 11:02:00,1.94375,1.94385,1.94365,1.94365,233800000.0
2008-02-11 11:03:00,1.94365,1.9438,1.9435,1.9435,369900000.0
2008-02-11 11:04:00,1.9435,1.94365,1.94325,1.94325,394300000.0
2008-02-11 11:05:00,1.94325,1.9435,1.94325,1.94335,366700000.0
2008-02-11 11:06:00,1.94335,1.94335,1.94325,1.94325,165700000.0
2008-02-11 11:07:00,1.94325,1.9434,1.94315,1.9433,347200000.0
2008-02-11 11:08:00,1.9433,1.9433,1.94325,1.9433,69300000.0
2008-02-11 11:09:00,1.9433,1.9436,1.94325,1.94335,200200000.0
2008-02-11 11:10:00,1.94335,1.94345,1.94335,1.94335,12000000.0
2008-02-11 11:11:00,1.94335,1.94355,1.94335,1.9434,72000000.0
2008-02-11 11:12:00,1.9434,1.94345,1.94335,1.94335,15700000.0
2008-02-11 11:13:00,1.94335,1.9434,1.94315,1.94315,41800000.0
2008-02-11 11:14:00,1.94315,1.94325,1.94315,1.94325,95900000.0
2008-02-11 11:15:00,1.94325,1.94325,1.94295,1.94305,63700000.0
2008-02-11 11:16:00,1.943,1.943,1.94275,1.94285,81700000.0
2008-02-11 11:17:00,1.94285,1.94295,1.9427,1.94275,66800000.0
2008-02-11 11:18:00,1.94275,1.94275,1.94255,1.9426,48500000.0
2008-02-11 11:19:00,1.9426,1.94275,1.9426,1.9427,29800000.0
2008-02-11 11:20:00,1.9427,1.94275,1.94265,1.94265,39500000.0
2008-02-11 11:21:00,1.94265,1.94275,1.94265,1.94275,88200000.0
2008-02-11 11:22:00,1.94275,1.9429,1.94275,1.9428,26150000.0
2008-02-11 11:23:00,1.9428,1.9428,1.94275,1.9428,17700000.0
2008-02-11 11:24:00,1.9428,1.9435,1.94275,1.9435,235750000.0
2008-02-11 11:25:00,1.9435,1.94355,1.94325,1.9435,111100000.0
2008-02-11 11:26:00,1.94355,1.9437,1.94335,1.94355,87650000.0
2008-02-11 11:27:00,1.9435,1.9435,1.94305,1.94325,84950000.0
2008-02-11 11:28:00,1.94325,1.9434,1.94315,1.9434,97300000.0
2008-02-11 11:29:00,1.9434,1.9435,1.9432,1.94325,80250000.0
2008-02-11 11:30:00,1.94325,1.94635,1.94305,1.94635,354055000.0
2008-02-11 11:31:00,1.94635,1.94725,1.94605,1.94705,606985000.0
2008-02-11 11:32:00,1.94705,1.94705,1.9461,1.94665,420650000.0
2008-02-11 11:33:00,1.94665,1.94695,1.9465,1.9467,97150000.0
2008-02-11 11:34:00,1.94665,1.9469,1.94605,1.9461,124550000.0
2008-02-11 11:35:00,1.9461,1.9464,1.946,1.94605,96800000.0
2008-02-11 11:36:00,1.94605,1.94635,1.9459,1.9462,120400000.0
2008-02-11 11:37:00,1.94615,1.94635,1.94615,1.9463,86600000.0
2008-02-11 11:38:00,1.9463,1.9473,1.94625,1.94685,130850000.0
2008-02-11 11:39:00,1.94685,1.94755,1.94685,1.94745,213550000.0
2008-02-11 11:40:00,1.94745,1.9485,1.94745,1.94825,145950000.0
2008-02-11 11:41:00,1.94825,1.9483,1.94775,1.94775,262300000.0
2008-02-11 11:42:00,1.94775,1.94785,1.9474,1.94755,362200000.0
2008-02-11 11:43:00,1.9476,1.94775,1.9473,1.9473,254000000.0
2008-02-11 11:44:00,1.9473,1.9474,1.9472,1.94735,148100000.0
2008-02-11 11:45:00,1.94735,1.9474,1.9471,1.9472,207700000.0
2008-02-11 11:46:00,1.9473,1.94795,1.9473,1.9478,305900000.0
2008-02-11 11:47:00,1.9478,1.9485,1.94775,1.94805,354800000.0
2008-02-11 11:48:00,1.94805,1.9494,1.948,1.9491,171645000.0
2008-02-11 11:49:00,1.9491,1.9491,1.9485,1.94865,274300000.0
2008-02-11 11:50:00,1.94865,1.94875,1.9486,1.94865,18500000.0
2008-02-11 11:51:00,1.94945,1.94945,1.94875,1.94905,152000000.0
2008-02-11 11:52:00,1.9491,1.9501,1.9491,1.9493,249100000.0
2008-02-11 11:53:00,1.9493,1.9493,1.9486,1.9487,301700000.0
2008-02-11 11:54:00,1.9487,1.9487,1.9483,1.9483,74200000.0
2008-02-11 11:55:00,1.9483,1.9483,1.9477,1.94775,236600000.0
2008-02-11 11:56:00,1.94775,1.94795,1.94765,1.94795,129100000.0
2008-02-11 11:57:00,1.94795,1.9483,1.94795,1.948,149800000.0
2008-02-11 11:58:00,1.948,1.948,1.9477,1.9477,76000000.0
2008-02-11 11:59:00,1.9477,1.9481,1.9475,1.9475,57100000.0
2008-02-11 12:00:00,1.9477,1.94785,1.94725,1.9475,111000000.0
2008-02-11 12:01:00,1.94755,1.94755,1.9475,1.9475,23400000.0
2008-02-11 12:02:00,1.9475,1.9478,1.94735,1.94765,130900000.0
2008-02-11 12:03:00,1.94765,1.9481,1.9476,1.948,146100000.0
2008-02-11 12:04:00,1.948,1.948,1.9477,1.94775,235700000.0
2008-02-11 12:05:00,1.9477,1.948,1.94765,1.9479,368800000.0
2008-02-11 12:06:00,1.9479,1.948,1.9477,1.9477,104800000.0
2008-02-11 12:07:00,1.9477,1.9477,1.9477,1.9477,286400000.0
2008-02-11 12:08:00,1.9477,1.94785,1.9476,1.9476,166900000.0
2008-02-11 12:09:00,1.9476,1.9479,1.9475,1.9479,110200000.0
2008-02-11 12:10:00,1.9479,1.94815,1.9479,1.948,145700000.0
2008-02-11 12:11:00,1.948,1.9483,1.948,1.9482,298500000.0
2008-02-11 12:12:00,1.9482,1.9484,1.9478,1.9478,75800000.0
2008-02-11 12:13:00,1.9478,1.94805,1.9478,1.9478,148100000.0
2008-02-11 12:14:00,1.9478,1.9479,1.9475,1.9479,436900000.0
2008-02-11 12:15:00,1.9479,1.9481,1.9479,1.9481,70400000.0
2008-02-11 12:16:00,1.9481,1.9483,1.948,1.948,122300000.0
2008-02-11 12:17:00,1.948,1.9481,1.9477,1.9478,236000000.0
2008-02-11 12:18:00,1.9478,1.9482,1.94775,1.9482,254600000.0
2008-02-11 12:19:00,1.9482,1.94835,1.9481,1.9481,166300000.0
2008-02-11 12:20:00,1.9481,1.9481,1.9479,1.948,244600000.0
2008-02-11 12:21:00,1.948,1.94805,1.94795,1.948,98400000.0
2008-02-11 12:22:00,1.948,1.94825,1.948,1.94825,43200000.0
2008-02-11 12:23:00,1.94835,1.94855,1.94835,1.9485,86300000.0
2008-02-11 12:24:00,1.9485,1.94905,1.94845,1.949,139200000.0
2008-02-11 12:25:00,1.949,1.9491,1.94885,1.9489,57200000.0
2008-02-11 12:26:00,1.9489,1.9491,1.9485,1.949,148500000.0
2008-02-11 12:27:00,1.949,1.949,1.9487,1.94875,245700000.0
2008-02-11 12:28:00,1.94875,1.94925,1.94875,1.9492,105800000.0
2008-02-11 12:29:00,1.9492,1.9493,1.94895,1.9491,140400000.0
2008-02-11 12:30:00,1.9491,1.9505,1.9491,1.9505,185020000.0
2008-02-11 12:31:00,1.9505,1.9516,1.95045,1.9513,282000000.0
2008-02-11 12:32:00,1.9513,1.9516,1.9512,1.9514,186000000.0
2008-02-11 12:33:00,1.9514,1.9515,1.95115,1.9512,262100000.0
2008-02-11 12:34:00,1.9512,1.9512,1.9509,1.95095,183100000.0
2008-02-11 12:35:00,1.95095,1.95135,1.9509,1.95125,79600000.0
2008-02-11 12:36:00,1.9513,1.9515,1.9511,1.9511,87900000.0
2008-02-11 12:37:00,1.9511,1.9514,1.951,1.9513,156000000.0
2008-02-11 12:38:00,1.9513,1.9515,1.95115,1.9513,118000000.0
2008-02-11 12:39:00,1.9513,1.9517,1.9512,1.9517,55800000.0
2008-02-11 12:40:00,1.9517,1.9526,1.9517,1.9525,118600000.0
2008-02-11 12:41:00,1.9525,1.953,1.95225,1.9524,367000000.0
2008-02-11 12:42:00,1.9524,1.9524,1.9514,1.95155,303400000.0
2008-02-11 12:43:00,1.95155,1.9517,1.9512,1.9513,231400000.0
2008-02-11 12:44:00,1.9513,1.9513,1.9511,1.9512,179900000.0
2008-02-11 12:45:00,1.9512,1.9515,1.9512,1.9514,113800000.0
2008-02-11 12:46:00,1.9514,1.9514,1.95125,1.95135,206100000.0
2008-02-11 12:47:00,1.95135,1.95145,1.95125,1.9513,137200000.0
2008-02-11 12:48:00,1.9513,1.95135,1.95125,1.95135,27100000.0
2008-02-11 12:49:00,1.95135,1.95135,1.95125,1.95135,19200000.0
2008-02-11 12:50:00,1.95135,1.95135,1.95125,1.95125,6600000.0
2008-02-11 12:51:00,1.95125,1.95135,1.95125,1.95135,10000000.0
2008-02-11 12:52:00,1.95135,1.95165,1.95135,1.95165,11700000.0
2008-02-11 12:53:00,1.95165,1.9518,1.95155,1.95155,17100000.0
2008-02-11 12:54:00,1.95155,1.95165,1.95145,1.95155,36500000.0
2008-02-11 12:55:00,1.95155,1.95165,1.9515,1.9515,38200000.0
2008-02-11 12:56:00,1.9515,1.9515,1.95135,1.95135,63000000.0
2008-02-11 12:57:00,1.95135,1.95145,1.9513,1.95135,17600000.0
2008-02-11 12:58:00,1.95135,1.95145,1.95125,1.95135,48100000.0
2008-02-11 12:59:00,1.95135,1.95145,1.95135,1.9514,11800000.0
2008-02-11 13:00:00,1.9514,1.95155,1.9514,1.9515,12500000.0
2008-02-11 13:01:00,1.9515,1.95165,1.95135,1.95135,62600000.0
2008-02-11 13:02:00,1.95135,1.95135,1.95115,1.95125,21600000.0
2008-02-11 13:03:00,1.95125,1.95125,1.9511,1.9511,4500000.0
2008-02-11 13:04:00,1.9511,1.95115,1.95095,1.95095,8600000.0
2008-02-11 13:05:00,1.95095,1.9511,1.95095,1.95105,25500000.0
2008-02-11 13:06:00,1.95105,1.95105,1.95085,1.951,148300000.0
2008-02-11 13:07:00,1.951,1.95105,1.95095,1.95105,17400000.0
2008-02-11 13:08:00,1.95105,1.95105,1.9508,1.9508,24400000.0
2008-02-11 13:09:00,1.9508,1.95095,1.9505,1.9505,50400000.0
2008-02-11 13:10:00,1.9505,1.95075,1.9504,1.95075,53600000.0
2008-02-11 13:11:00,1.95075,1.95085,1.95045,1.9505,81500000.0
2008-02-11 13:12:00,1.9505,1.9507,1.9505,1.9505,66600000.0
2008-02-11 13:13:00,1.9505,1.9507,1.9505,1.9507,33500000.0
2008-02-11 13:14:00,1.9507,1.95105,1.9507,1.95095,56100000.0
2008-02-11 13:15:00,1.95095,1.95095,1.9507,1.95085,21300000.0
2008-02-11 13:16:00,1.95085,1.9518,1.95085,1.95155,57600000.0
2008-02-11 13:17:00,1.95155,1.9518,1.95155,1.9518,55200000.0
2008-02-11 13:18:00,1.9518,1.95185,1.95165,1.95165,66300000.0
2008-02-11 13:19:00,1.95165,1.9517,1.9515,1.9516,78600000.0
2008-02-11 13:20:00,1.9516,1.9517,1.95155,1.95165,57100000.0
2008-02-11 13:21:00,1.95165,1.95175,1.95155,1.95165,69700000.0
2008-02-11 13:22:00,1.9516,1.95165,1.95125,1.95125,56500000.0
2008-02-11 13:23:00,1.95125,1.95145,1.95125,1.9513,52300000.0
2008-02-11 13:24:00,1.95135,1.95145,1.951,1.95105,57100000.0
2008-02-11 13:25:00,1.95105,1.9512,1.9508,1.9512,44000000.0
2008-02-11 13:26:00,1.9512,1.95125,1.95095,1.9511,33900000.0
2008-02-11 13:27:00,1.9511,1.95115,1.95085,1.95095,52500000.0
2008-02-11 13:28:00,1.95095,1.95095,1.95055,1.95065,55000000.0
2008-02-11 13:29:00,1.95065,1.95075,1.95065,1.95065,30700000.0
2008-02-11 13:30:00,1.95065,1.95065,1.9506,1.95065,22900000.0
2008-02-11 13:31:00,1.95065,1.95075,1.9506,1.95065,48200000.0
2008-02-11 13:32:00,1.95065,1.95075,1.9506,1.95075,34000000.0
2008-02-11 13:33:00,1.95075,1.95095,1.95045,1.95055,73400000.0
2008-02-11 13:34:00,1.95055,1.95065,1.95005,1.95015,86400000.0
2008-02-11 13:35:00,1.95015,1.95025,1.95,1.95,67400000.0
2008-02-11 13:36:00,1.95,1.95005,1.9495,1.9498,175800000.0
2008-02-11 13:37:00,1.9498,1.9501,1.9498,1.95005,106400000.0
2008-02-11 13:38:00,1.95,1.95005,1.95,1.95005,17400000.0
2008-02-11 13:39:00,1.95005,1.9501,1.9499,1.9499,31600000.0
2008-02-11 13:40:00,1.9499,1.95,1.94975,1.9498,60300000.0
2008-02-11 13:41:00,1.94975,1.94995,1.94965,1.94985,87800000.0
2008-02-11 13:42:00,1.94985,1.9501,1.94985,1.95005,49200000.0
2008-02-11 13:43:00,1.95005,1.95025,1.95,1.9502,47000000.0
2008-02-11 13:44:00,1.95015,1.95025,1.95,1.95,58100000.0
2008-02-11 13:45:00,1.95,1.9501,1.9497,1.9498,45500000.0
2008-02-11 13:46:00,1.9498,1.9498,1.9495,1.94955,73800000.0
2008-02-11 13:47:00,1.94955,1.9496,1.9492,1.94935,101200000.0
2008-02-11 13:48:00,1.94935,1.94965,1.94925,1.9495,40600000.0
2008-02-11 13:49:00,1.9495,1.94965,1.94945,1.94965,35900000.0
2008-02-11 13:50:00,1.94965,1.94965,1.9495,1.9496,37300000.0
2008-02-11 13:51:00,1.9496,1.94965,1.94955,1.9496,13700000.0
2008-02-11 13:52:00,1.9496,1.9497,1.9495,1.94955,30700000.0
2008-02-11 13:53:00,1.94955,1.94955,1.9495,1.9495,43200000.0
2008-02-11 13:54:00,1.9495,1.9496,1.9495,1.9495,49700000.0
2008-02-11 13:55:00,1.9495,1.94965,1.94915,1.9496,115100000.0
2008-02-11 13:56:00,1.9496,1.94975,1.94945,1.94945,88200000.0
2008-02-11 13:57:00,1.94945,1.94965,1.9494,1.94955,54100000.0
2008-02-11 13:58:00,1.94955,1.95055,1.94955,1.95055,112000000.0
2008-02-11 13:59:00,1.95055,1.95055,1.9495,1.9495,98450000.0
2008-02-11 14:00:00,1.9495,1.94975,1.9495,1.94955,53400000.0
2008-02-11 14:01:00,1.94955,1.94985,1.94955,1.94985,46300000.0
2008-02-11 14:02:00,1.94985,1.9502,1.9496,1.9502,56200000.0
2008-02-11 14:03:00,1.9502,1.9502,1.94995,1.95,68800000.0
2008-02-11 14:04:00,1.95,1.9505,1.95,1.9502,46800000.0
2008-02-11 14:05:00,1.9502,1.95035,1.9501,1.9503,45800000.0
2008-02-11 14:06:00,1.9503,1.95055,1.95025,1.95045,85300000.0
2008-02-11 14:07:00,1.95045,1.95045,1.9503,1.95035,39600000.0
2008-02-11 14:08:00,1.95035,1.95035,1.95035,1.95035,58200000.0
2008-02-11 14:09:00,1.95035,1.9506,1.95035,1.95055,62600000.0
2008-02-11 14:10:00,1.95055,1.95055,1.9501,1.9503,101100000.0
2008-02-11 14:11:00,1.9503,1.9505,1.9502,1.95025,100600000.0
2008-02-11 14:12:00,1.95025,1.9506,1.95025,1.95045,69300000.0
2008-02-11 14:13:00,1.95045,1.9505,1.9504,1.9504,62100000.0
2008-02-11 14:14:00,1.9504,1.9507,1.9504,1.9507,84700000.0
2008-02-11 14:15:00,1.9507,1.95075,1.95055,1.95065,68300000.0
2008-02-11 14:16:00,1.95065,1.95075,1.9502,1.9503,113800000.0
2008-02-11 14:17:00,1.9503,1.95055,1.95025,1.95055,117200000.0
2008-02-11 14:18:00,1.95055,1.95065,1.9505,1.9506,34000000.0
2008-02-11 14:19:00,1.9506,1.9506,1.94935,1.94945,103900000.0
2008-02-11 14:20:00,1.94945,1.94945,1.9493,1.94935,51400000.0
2008-02-11 14:21:00,1.94935,1.9494,1.9492,1.9492,40300000.0
2008-02-11 14:22:00,1.9492,1.9492,1.9486,1.9486,129900000.0
2008-02-11 14:23:00,1.9486,1.9487,1.94855,1.94865,137200000.0
2008-02-11 14:24:00,1.94865,1.94895,1.9486,1.94885,71200000.0
2008-02-11 14:25:00,1.94885,1.94915,1.94885,1.94915,52300000.0
2008-02-11 14:26:00,1.94915,1.94925,1.9491,1.94925,67700000.0
2008-02-11 14:27:00,1.94925,1.94935,1.9492,1.9492,73900000.0
2008-02-11 14:28:00,1.94925,1.9493,1.9491,1.9493,65100000.0
2008-02-11 14:29:00,1.9493,1.9493,1.9488,1.94915,88300000.0
2008-02-11 14:30:00,1.94915,1.94935,1.94905,1.9491,102300000.0
2008-02-11 14:31:00,1.9491,1.94925,1.94885,1.94885,93400000.0
2008-02-11 14:32:00,1.94905,1.94905,1.9485,1.9485,103350000.0
2008-02-11 14:33:00,1.9485,1.9485,1.9482,1.9482,91600000.0
2008-02-11 14:34:00,1.9482,1.9482,1.9475,1.94815,105300001.0
2008-02-11 14:35:00,1.948,1.94835,1.9479,1.9481,130600000.0
2008-02-11 14:36:00,1.9481,1.9483,1.9481,1.94825,107500000.0
2008-02-11 14:37:00,1.94825,1.9485,1.9481,1.94815,90300000.0
2008-02-11 14:38:00,1.9481,1.9482,1.94805,1.94815,54700000.0
2008-02-11 14:39:00,1.94815,1.94815,1.9476,1.94765,71100000.0
2008-02-11 14:40:00,1.94765,1.94775,1.9475,1.94755,105600000.0
2008-02-11 14:41:00,1.94755,1.94785,1.94755,1.94775,133900000.0
2008-02-11 14:42:00,1.94775,1.94785,1.94765,1.9478,53500000.0
2008-02-11 14:43:00,1.9478,1.94835,1.94765,1.94825,109900000.0
2008-02-11 14:44:00,1.9482,1.9482,1.94815,1.94815,97700000.0
2008-02-11 14:45:00,1.94815,1.94825,1.94815,1.94825,46600000.0
2008-02-11 14:46:00,1.94825,1.94855,1.94825,1.94855,62200000.0
2008-02-11 14:47:00,1.94855,1.94865,1.94855,1.94865,35400000.0
2008-02-11 14:48:00,1.94865,1.94895,1.94865,1.9488,150400000.0
2008-02-11 14:49:00,1.9488,1.94895,1.9488,1.9488,90700000.0
2008-02-11 14:50:00,1.9488,1.9488,1.94875,1.94875,75000000.0
2008-02-11 14:51:00,1.94875,1.9488,1.9487,1.9488,123900000.0
2008-02-11 14:52:00,1.9488,1.9488,1.94875,1.9488,64900000.0
2008-02-11 14:53:00,1.9488,1.9488,1.94845,1.9488,149100000.0
2008-02-11 14:54:00,1.94875,1.94905,1.9487,1.9487,324600000.0
2008-02-11 14:55:00,1.9487,1.94885,1.9487,1.9488,253800000.0
2008-02-11 14:56:00,1.9488,1.94905,1.9488,1.949,121900000.0
2008-02-11 14:57:00,1.949,1.949,1.9489,1.94895,81300000.0
2008-02-11 14:58:00,1.94895,1.949,1.9488,1.949,85500000.0
2008-02-11 14:59:00,1.949,1.949,1.9484,1.94845,70500000.0
2008-02-11 15:00:00,1.94845,1.9487,1.9482,1.94855,157800000.0
2008-02-11 15:01:00,1.94855,1.9486,1.94855,1.9486,49100000.0
2008-02-11 15:02:00,1.9486,1.94865,1.94855,1.94865,88200000.0
2008-02-11 15:03:00,1.94865,1.94865,1.9485,1.9486,361700000.0
2008-02-11 15:04:00,1.9486,1.9488,1.94855,1.94855,142800000.0
2008-02-11 15:05:00,1.94855,1.9486,1.9484,1.94855,115600000.0
2008-02-11 15:06:00,1.94855,1.94865,1.94855,1.94855,159000000.0
2008-02-11 15:07:00,1.94855,1.9486,1.94855,1.94855,51100000.0
2008-02-11 15:08:00,1.94855,1.94865,1.9485,1.9486,46200000.0
2008-02-11 15:09:00,1.9486,1.949,1.94855,1.949,121200000.0
2008-02-11 15:10:00,1.949,1.949,1.9488,1.9489,61700000.0
2008-02-11 15:11:00,1.9489,1.94895,1.9488,1.94895,181300000.0
2008-02-11 15:12:00,1.94895,1.9491,1.9488,1.9488,67100000.0
2008-02-11 15:13:00,1.9488,1.9492,1.94875,1.94885,111200000.0
2008-02-11 15:14:00,1.94885,1.94915,1.94875,1.94885,92000000.0
2008-02-11 15:15:00,1.9488,1.9488,1.9485,1.9486,94800000.0
2008-02-11 15:16:00,1.94855,1.9487,1.9476,1.9476,110200000.0
2008-02-11 15:17:00,1.9476,1.94785,1.94735,1.94785,125000000.0
2008-02-11 15:18:00,1.94785,1.9481,1.9477,1.94805,96700000.0
2008-02-11 15:19:00,1.94805,1.94805,1.9478,1.9479,96100000.0
2008-02-11 15:20:00,1.9479,1.9479,1.94725,1.94725,105000000.0
2008-02-11 15:21:00,1.94725,1.9475,1.94685,1.9474,150700000.0
2008-02-11 15:22:00,1.9474,1.94765,1.9474,1.94765,263800000.0
2008-02-11 15:23:00,1.94765,1.9478,1.9472,1.94725,98000000.0
2008-02-11 15:24:00,1.94725,1.94835,1.94725,1.9479,119400000.0
2008-02-11 15:25:00,1.9479,1.9479,1.94725,1.9475,163800000.0
2008-02-11 15:26:00,1.9475,1.9477,1.94735,1.94765,121700000.0
2008-02-11 15:27:00,1.94765,1.9479,1.9476,1.94765,103000000.0
2008-02-11 15:28:00,1.94765,1.9478,1.94725,1.9473,70250000.0
2008-02-11 15:29:00,1.9473,1.94735,1.9471,1.9472,72300000.0
2008-02-11 15:30:00,1.94715,1.9473,1.9468,1.947,120200000.0
2008-02-11 15:31:00,1.947,1.947,1.9465,1.94665,147600000.0
2008-02-11 15:32:00,1.94665,1.9472,1.94665,1.9471,125800000.0
2008-02-11 15:33:00,1.9471,1.9479,1.947,1.9479,230300000.0
2008-02-11 15:34:00,1.9479,1.9481,1.9478,1.9481,149600000.0
2008-02-11 15:35:00,1.94805,1.94845,1.94775,1.94775,242400000.0
2008-02-11 15:36:00,1.9479,1.9479,1.9473,1.9475,327900000.0
2008-02-11 15:37:00,1.9475,1.9475,1.9472,1.94745,238700000.0
2008-02-11 15:38:00,1.94745,1.94755,1.94695,1.94705,261700000.0
2008-02-11 15:39:00,1.94705,1.9471,1.9465,1.9466,321900000.0
2008-02-11 15:40:00,1.9466,1.9466,1.94585,1.9462,194000000.0
2008-02-11 15:41:00,1.9462,1.9465,1.946,1.9464,126500000.0
2008-02-11 15:42:00,1.9464,1.9464,1.9458,1.94605,158100000.0
2008-02-11 15:43:00,1.94605,1.94645,1.946,1.94625,127600000.0
2008-02-11 15:44:00,1.9462,1.94645,1.9461,1.94645,105300000.0
2008-02-11 15:45:00,1.94645,1.9467,1.9464,1.94645,100200000.0
2008-02-11 15:46:00,1.94645,1.94655,1.9464,1.9465,87500000.0
2008-02-11 15:47:00,1.9465,1.94665,1.9464,1.94665,178400000.0
2008-02-11 15:48:00,1.9466,1.94675,1.9466,1.9467,167000000.0
2008-02-11 15:49:00,1.94675,1.94695,1.94625,1.94635,228400000.0
2008-02-11 15:50:00,1.94635,1.94645,1.9457,1.9458,173100000.0
2008-02-11 15:51:00,1.9458,1.94595,1.94555,1.94595,146300000.0
2008-02-11 15:52:00,1.94595,1.94615,1.94595,1.9461,77700000.0
2008-02-11 15:53:00,1.9461,1.9462,1.946,1.946,126100000.0
2008-02-11 15:54:00,1.946,1.94605,1.9455,1.9456,95725000.0
2008-02-11 15:55:00,1.9456,1.9456,1.94505,1.9454,207999999.0
2008-02-11 15:56:00,1.9454,1.9458,1.9453,1.94575,140300000.0
2008-02-11 15:57:00,1.94575,1.9458,1.9457,1.9457,61300000.0
2008-02-11 15:58:00,1.9457,1.94575,1.9453,1.9453,76100000.0
2008-02-11 15:59:00,1.9453,1.9453,1.94505,1.9451,117500000.0
2008-02-11 16:00:00,1.9451,1.9454,1.9451,1.9453,105800000.0
2008-02-11 16:01:00,1.9453,1.9453,1.94505,1.9451,126400000.0
2008-02-11 16:02:00,1.9451,1.94535,1.9451,1.9453,112600000.0
2008-02-11 16:03:00,1.9453,1.94555,1.94525,1.94555,112500000.0
2008-02-11 16:04:00,1.94555,1.94555,1.9454,1.9455,66800000.0
2008-02-11 16:05:00,1.9455,1.9459,1.94545,1.9459,89400000.0
2008-02-11 16:06:00,1.94595,1.94605,1.94555,1.946,114500000.0
2008-02-11 16:07:00,1.9459,1.94605,1.94575,1.94575,148800000.0
2008-02-11 16:08:00,1.94575,1.9458,1.9455,1.9456,105700000.0
2008-02-11 16:09:00,1.9456,1.9456,1.9454,1.9455,93800000.0
2008-02-11 16:10:00,1.9455,1.9457,1.9454,1.9457,114800000.0
2008-02-11 16:11:00,1.9457,1.9458,1.9454,1.9454,107400000.0
2008-02-11 16:12:00,1.9454,1.94565,1.94535,1.9455,84600000.0
2008-02-11 16:13:00,1.9455,1.94565,1.9454,1.9455,113700000.0
2008-02-11 16:14:00,1.9455,1.9455,1.9454,1.94545,59300000.0
2008-02-11 16:15:00,1.94545,1.9455,1.9454,1.9455,154500000.0
2008-02-11 16:16:00,1.9455,1.9457,1.9454,1.94555,118900000.0
2008-02-11 16:17:00,1.9455,1.9456,1.94545,1.9456,74100000.0
2008-02-11 16:18:00,1.9456,1.9457,1.9455,1.94555,64300000.0
2008-02-11 16:19:00,1.94555,1.9456,1.94545,1.94545,56100000.0
2008-02-11 16:20:00,1.94545,1.94555,1.94545,1.94545,111100000.0
2008-02-11 16:21:00,1.94545,1.9455,1.94525,1.94525,43900000.0
2008-02-11 16:22:00,1.94525,1.9454,1.945,1.9453,91100000.0
2008-02-11 16:23:00,1.9453,1.9453,1.94455,1.9452,376600001.0
2008-02-11 16:24:00,1.9452,1.94525,1.9446,1.94475,232200000.0
2008-02-11 16:25:00,1.9447,1.94545,1.94465,1.9454,398400000.0
2008-02-11 16:26:00,1.9454,1.94545,1.94525,1.9453,101800000.0
2008-02-11 16:27:00,1.9453,1.9453,1.94515,1.9452,86200000.0
2008-02-11 16:28:00,1.9452,1.94575,1.9452,1.9457,132100000.0
2008-02-11 16:29:00,1.9457,1.9459,1.9457,1.94585,101100000.0
2008-02-11 16:30:00,1.94585,1.94585,1.9457,1.94575,110400000.0
2008-02-11 16:31:00,1.94575,1.9458,1.94565,1.9457,144500000.0
2008-02-11 16:32:00,1.9457,1.9457,1.94545,1.94565,128000000.0
2008-02-11 16:33:00,1.94565,1.9457,1.9453,1.9453,111850000.0
2008-02-11 16:34:00,1.9453,1.9457,1.9453,1.9454,170500000.0
2008-02-11 16:35:00,1.9454,1.9457,1.9453,1.94535,141800000.0
2008-02-11 16:36:00,1.9454,1.9458,1.9454,1.9456,62700000.0
2008-02-11 16:37:00,1.9456,1.9457,1.94555,1.94555,39500000.0
2008-02-11 16:38:00,1.94555,1.9456,1.9455,1.9456,66300000.0
2008-02-11 16:39:00,1.9456,1.94575,1.94545,1.9456,114000000.0
2008-02-11 16:40:00,1.9456,1.94575,1.94555,1.94575,89400000.0
2008-02-11 16:41:00,1.94575,1.946,1.9456,1.9458,110100000.0
2008-02-11 16:42:00,1.9458,1.94585,1.94565,1.94575,54600000.0
2008-02-11 16:43:00,1.94575,1.94575,1.94535,1.94535,79400000.0
2008-02-11 16:44:00,1.94535,1.9454,1.94455,1.9446,234200000.0
2008-02-11 16:45:00,1.9446,1.9446,1.94415,1.9443,396600000.0
2008-02-11 16:46:00,1.9443,1.94465,1.944,1.944,124000000.0
2008-02-11 16:47:00,1.944,1.94415,1.94395,1.944,143200000.0
2008-02-11 16:48:00,1.94405,1.9444,1.944,1.9443,138700000.0
2008-02-11 16:49:00,1.9443,1.9444,1.944,1.944,109400000.0
2008-02-11 16:50:00,1.944,1.9443,1.9439,1.9442,120200000.0
2008-02-11 16:51:00,1.9442,1.9444,1.944,1.9441,113100000.0
2008-02-11 16:52:00,1.9441,1.9445,1.9441,1.9444,94900000.0
2008-02-11 16:53:00,1.9444,1.9446,1.9441,1.9446,89400000.0
2008-02-11 16:54:00,1.9446,1.9446,1.94405,1.94445,119800000.0
2008-02-11 16:55:00,1.9444,1.94445,1.94425,1.94425,108100000.0
2008-02-11 16:56:00,1.94425,1.94445,1.9441,1.9441,93800000.0
2008-02-11 16:57:00,1.9441,1.94445,1.94395,1.9444,155000000.0
2008-02-11 16:58:00,1.94445,1.94495,1.94445,1.9448,124600000.0
2008-02-11 16:59:00,1.94475,1.9453,1.9447,1.9451,242400000.0
2008-02-11 17:00:00,1.94505,1.9456,1.9447,1.9456,112800000.0
2008-02-11 17:01:00,1.9456,1.9456,1.9455,1.94555,106500000.0
2008-02-11 17:02:00,1.94555,1.94605,1.94555,1.9456,173900000.0
2008-02-11 17:03:00,1.94575,1.94595,1.94575,1.94585,64600000.0
2008-02-11 17:04:00,1.94585,1.94585,1.94525,1.9453,122800000.0
2008-02-11 17:05:00,1.9453,1.9453,1.94475,1.94505,177200000.0
2008-02-11 17:06:00,1.94505,1.94505,1.9447,1.9448,77500000.0
2008-02-11 17:07:00,1.9448,1.94495,1.9448,1.94485,100200000.0
2008-02-11 17:08:00,1.94485,1.94515,1.9448,1.945,291600000.0
2008-02-11 17:09:00,1.945,1.9451,1.94475,1.94475,232225000.0
2008-02-11 17:10:00,1.94475,1.94485,1.9447,1.9447,81200000.0
2008-02-11 17:11:00,1.9447,1.9451,1.9447,1.9448,100500000.0
2008-02-11 17:12:00,1.9448,1.94545,1.9448,1.94545,112100000.0
2008-02-11 17:13:00,1.94555,1.946,1.94555,1.9458,201700000.0
2008-02-11 17:14:00,1.9458,1.946,1.9457,1.9459,110400000.0
2008-02-11 17:15:00,1.9459,1.9462,1.9458,1.9461,116700000.0
2008-02-11 17:16:00,1.9461,1.94625,1.94605,1.94625,163800000.0
2008-02-11 17:17:00,1.94625,1.9468,1.94625,1.94665,205800000.0
2008-02-11 17:18:00,1.94665,1.9472,1.94665,1.94705,157700000.0
2008-02-11 17:19:00,1.94705,1.94715,1.947,1.947,190300000.0
2008-02-11 17:20:00,1.947,1.94725,1.9469,1.9469,113700000.0
2008-02-11 17:21:00,1.9469,1.947,1.9468,1.9469,136400000.0
2008-02-11 17:22:00,1.9469,1.94695,1.94675,1.9468,154900000.0
2008-02-11 17:23:00,1.9468,1.9468,1.94655,1.9466,160700000.0
2008-02-11 17:24:00,1.9466,1.94695,1.9466,1.94685,245300000.0
2008-02-11 17:25:00,1.94685,1.9469,1.94605,1.94605,238300000.0
2008-02-11 17:26:00,1.94605,1.94675,1.94605,1.94675,164800000.0
2008-02-11 17:27:00,1.94675,1.94675,1.94635,1.9465,162500000.0
2008-02-11 17:28:00,1.9465,1.94655,1.94625,1.9465,145900000.0
2008-02-11 17:29:00,1.9465,1.94675,1.9464,1.94665,245200000.0
2008-02-11 17:30:00,1.94665,1.94675,1.9465,1.9467,172200000.0
2008-02-11 17:31:00,1.9467,1.9469,1.9467,1.9468,100800000.0
2008-02-11 17:32:00,1.9468,1.9468,1.9466,1.94665,119200000.0
2008-02-11 17:33:00,1.94665,1.94665,1.94615,1.94615,189100000.0
2008-02-11 17:34:00,1.94615,1.94615,1.9454,1.94575,251600000.0
2008-02-11 17:35:00,1.94575,1.94575,1.9455,1.9457,64700000.0
2008-02-11 17:36:00,1.9457,1.9457,1.9456,1.94565,53800000.0
2008-02-11 17:37:00,1.94565,1.94585,1.94565,1.94585,81100000.0
2008-02-11 17:38:00,1.94585,1.9459,1.94575,1.94585,104900000.0
2008-02-11 17:39:00,1.94585,1.9459,1.9458,1.94585,161300000.0
2008-02-11 17:40:00,1.94585,1.94615,1.94585,1.9461,128200000.0
2008-02-11 17:41:00,1.9461,1.9463,1.9461,1.94625,82900000.0
2008-02-11 17:42:00,1.94625,1.94625,1.9457,1.9457,91600000.0
2008-02-11 17:43:00,1.9457,1.94575,1.94555,1.94555,106600000.0
2008-02-11 17:44:00,1.94555,1.94575,1.94545,1.94575,237600000.0
2008-02-11 17:45:00,1.94575,1.94585,1.94575,1.94585,40200000.0
2008-02-11 17:46:00,1.94585,1.94615,1.94585,1.9461,127800000.0
2008-02-11 17:47:00,1.9461,1.9466,1.9461,1.9466,154400000.0
2008-02-11 17:48:00,1.9466,1.9474,1.9466,1.9473,190200000.0
2008-02-11 17:49:00,1.9473,1.9483,1.9473,1.94785,283700000.0
2008-02-11 17:50:00,1.9477,1.94775,1.94705,1.94745,264900000.0
2008-02-11 17:51:00,1.94745,1.94745,1.9464,1.94655,267900000.0
2008-02-11 17:52:00,1.94655,1.9467,1.9465,1.94655,275000000.0
2008-02-11 17:53:00,1.94655,1.94655,1.94585,1.94595,361100000.0
2008-02-11 17:54:00,1.946,1.947,1.94595,1.947,198100000.0
2008-02-11 17:55:00,1.94715,1.9473,1.94675,1.9468,323300000.0
2008-02-11 17:56:00,1.9468,1.94695,1.94655,1.94665,166500000.0
2008-02-11 17:57:00,1.9467,1.9474,1.9466,1.94735,256800000.0
2008-02-11 17:58:00,1.94735,1.94775,1.9473,1.94765,230100000.0
2008-02-11 17:59:00,1.94765,1.9477,1.9472,1.94755,215200000.0
2008-02-11 18:00:00,1.94755,1.94755,1.9468,1.94685,179100000.0
2008-02-11 18:01:00,1.9469,1.947,1.9467,1.9469,80100000.0
2008-02-11 18:02:00,1.9469,1.9472,1.9469,1.94695,58100000.0
2008-02-11 18:03:00,1.94695,1.947,1.9469,1.94695,58500000.0
2008-02-11 18:04:00,1.9469,1.9469,1.9467,1.9468,68600000.0
2008-02-11 18:05:00,1.9468,1.9472,1.9468,1.94715,58000000.0
2008-02-11 18:06:00,1.94715,1.94765,1.94715,1.94765,92100000.0
2008-02-11 18:07:00,1.9476,1.9479,1.94705,1.94725,100300000.0
2008-02-11 18:08:00,1.94725,1.9475,1.9471,1.94745,85500000.0
2008-02-11 18:09:00,1.94745,1.9479,1.9474,1.9474,102600000.0
2008-02-11 18:10:00,1.9474,1.9485,1.9474,1.94845,156000000.0
2008-02-11 18:11:00,1.94845,1.9487,1.94825,1.9483,103800000.0
2008-02-11 18:12:00,1.9483,1.94855,1.9482,1.9482,254200000.0
2008-02-11 18:13:00,1.9482,1.9482,1.9476,1.9478,202400000.0
2008-02-11 18:14:00,1.9478,1.9478,1.9476,1.9476,102950000.0
2008-02-11 18:15:00,1.9476,1.9476,1.94725,1.9473,177600000.0
2008-02-11 18:16:00,1.9473,1.94785,1.94725,1.9478,123900000.0
2008-02-11 18:17:00,1.94775,1.9479,1.9477,1.9478,161900000.0
2008-02-11 18:18:00,1.9478,1.9478,1.94755,1.94765,115400000.0
2008-02-11 18:19:00,1.94765,1.9478,1.9476,1.9478,62400000.0
2008-02-11 18:20:00,1.9478,1.94825,1.9478,1.94815,60550000.0
2008-02-11 18:21:00,1.94815,1.9483,1.9481,1.9483,74500000.0
2008-02-11 18:22:00,1.9483,1.9484,1.94805,1.9483,126400000.0
2008-02-11 18:23:00,1.9483,1.94845,1.94805,1.94815,135600000.0
2008-02-11 18:24:00,1.94815,1.94845,1.9481,1.94845,66800000.0
2008-02-11 18:25:00,1.94845,1.94885,1.94825,1.94885,81600000.0
2008-02-11 18:26:00,1.94885,1.9489,1.9483,1.9483,353200000.0
2008-02-11 18:27:00,1.9483,1.9484,1.948,1.9483,115500000.0
2008-02-11 18:28:00,1.9483,1.9485,1.9482,1.94835,201600000.0
2008-02-11 18:29:00,1.94835,1.94865,1.9483,1.94835,238400000.0
2008-02-11 18:30:00,1.94835,1.94855,1.94775,1.9481,134600000.0
2008-02-11 18:31:00,1.9481,1.94815,1.948,1.94815,60400000.0
2008-02-11 18:32:00,1.94815,1.94815,1.9477,1.948,141100000.0
2008-02-11 18:33:00,1.948,1.94805,1.94775,1.94785,36700000.0
2008-02-11 18:34:00,1.94785,1.94785,1.9475,1.94775,62000000.0
2008-02-11 18:35:00,1.94775,1.94805,1.9477,1.94785,71400000.0
2008-02-11 18:36:00,1.94785,1.9485,1.94785,1.94835,56200000.0
2008-02-11 18:37:00,1.94835,1.9485,1.9481,1.9481,270500000.0
2008-02-11 18:38:00,1.9481,1.94815,1.948,1.948,105500000.0
2008-02-11 18:39:00,1.948,1.9481,1.948,1.94805,241100000.0
2008-02-11 18:40:00,1.94805,1.9482,1.948,1.9481,64800000.0
2008-02-11 18:41:00,1.9481,1.9485,1.9481,1.9483,56500000.0
2008-02-11 18:42:00,1.9483,1.9488,1.94825,1.9485,126100000.0
2008-02-11 18:43:00,1.9485,1.9487,1.9482,1.9485,308800000.0
2008-02-11 18:44:00,1.9484,1.94895,1.9484,1.9489,95800000.0
2008-02-11 18:45:00,1.9489,1.949,1.9487,1.94895,123300000.0
2008-02-11 18:46:00,1.94895,1.9491,1.94895,1.9491,45500000.0
2008-02-11 18:47:00,1.9491,1.9491,1.9488,1.9488,70500000.0
2008-02-11 18:48:00,1.9487,1.94875,1.9486,1.9487,113100000.0
2008-02-11 18:49:00,1.9487,1.9487,1.9481,1.94815,327150000.0
2008-02-11 18:50:00,1.94815,1.94825,1.9481,1.9482,191500000.0
2008-02-11 18:51:00,1.9482,1.9482,1.9481,1.9481,326700000.0
2008-02-11 18:52:00,1.9481,1.94815,1.9481,1.9481,205900000.0
2008-02-11 18:53:00,1.9481,1.9481,1.94795,1.94795,183500000.0
2008-02-11 18:54:00,1.94795,1.9482,1.94785,1.94805,481100000.0
2008-02-11 18:55:00,1.94805,1.9485,1.948,1.94845,685100000.0
2008-02-11 18:56:00,1.94845,1.94855,1.9484,1.9485,327100000.0
2008-02-11 18:57:00,1.9485,1.9487,1.94845,1.9485,299500000.0
2008-02-11 18:58:00,1.9485,1.9486,1.9484,1.9485,257200000.0
2008-02-11 18:59:00,1.9485,1.9485,1.9484,1.94845,373000000.0
2008-02-11 19:00:00,1.94845,1.94865,1.94845,1.94865,283000000.0
2008-02-11 19:01:00,1.94865,1.9487,1.94865,1.9487,68100000.0
2008-02-11 19:02:00,1.9487,1.94895,1.9487,1.9489,125100000.0
2008-02-11 19:03:00,1.9489,1.94895,1.9489,1.9489,44000000.0
2008-02-11 19:04:00,1.94895,1.9492,1.9489,1.9489,187600000.0
2008-02-11 19:05:00,1.9489,1.949,1.94875,1.9489,397400000.0
2008-02-11 19:06:00,1.9489,1.94905,1.9489,1.94895,483100000.0
2008-02-11 19:07:00,1.94895,1.9491,1.9487,1.94895,535500000.0
2008-02-11 19:08:00,1.94895,1.94945,1.94895,1.94905,150500000.0
2008-02-11 19:09:00,1.94905,1.9491,1.949,1.94905,126000000.0
2008-02-11 19:10:00,1.94905,1.9491,1.94865,1.9491,157700000.0
2008-02-11 19:11:00,1.9491,1.9491,1.9489,1.94905,127800000.0
2008-02-11 19:12:00,1.94905,1.9491,1.94905,1.94905,38200000.0
2008-02-11 19:13:00,1.94905,1.9492,1.949,1.949,101500000.0
2008-02-11 19:14:00,1.949,1.9491,1.94885,1.94885,123700000.0
2008-02-11 19:15:00,1.94885,1.94895,1.94855,1.9486,292500000.0
2008-02-11 19:16:00,1.9486,1.9488,1.9485,1.9485,194100000.0
2008-02-11 19:17:00,1.9485,1.94855,1.9483,1.9483,138500000.0
2008-02-11 19:18:00,1.9483,1.9484,1.94795,1.94795,141000000.0
2008-02-11 19:19:00,1.94795,1.9481,1.94785,1.9481,111400000.0
2008-02-11 19:20:00,1.9481,1.9482,1.94795,1.948,82400000.0
2008-02-11 19:21:00,1.94805,1.9493,1.94805,1.94905,236700000.0
2008-02-11 19:22:00,1.94905,1.94925,1.949,1.94925,189100000.0
2008-02-11 19:23:00,1.94925,1.94925,1.949,1.94905,111400000.0
2008-02-11 19:24:00,1.94905,1.9492,1.94885,1.949,250900000.0
2008-02-11 19:25:00,1.949,1.94905,1.9489,1.9489,124900000.0
2008-02-11 19:26:00,1.9489,1.9489,1.9485,1.94875,402200000.0
2008-02-11 19:27:00,1.94875,1.94875,1.9485,1.94855,84100000.0
2008-02-11 19:28:00,1.94855,1.94915,1.94855,1.94875,202500000.0
2008-02-11 19:29:00,1.94875,1.94885,1.94875,1.94875,149100000.0
2008-02-11 19:30:00,1.94875,1.9488,1.94865,1.94875,179400000.0
2008-02-11 19:31:00,1.94875,1.94885,1.94875,1.94885,59500000.0
2008-02-11 19:32:00,1.94885,1.94895,1.94875,1.94895,71600000.0
2008-02-11 19:33:00,1.94895,1.949,1.94865,1.9487,167700000.0
2008-02-11 19:34:00,1.9487,1.949,1.9487,1.9489,193600000.0
2008-02-11 19:35:00,1.9489,1.949,1.9488,1.949,225300000.0
2008-02-11 19:36:00,1.949,1.949,1.9487,1.9488,256400000.0
2008-02-11 19:37:00,1.9488,1.94915,1.9488,1.94885,172200000.0
2008-02-11 19:38:00,1.94885,1.949,1.9488,1.94895,255900000.0
2008-02-11 19:39:00,1.94895,1.94895,1.94885,1.94885,126300000.0
2008-02-11 19:40:00,1.94885,1.94885,1.9488,1.9488,235700000.0
2008-02-11 19:41:00,1.9488,1.94915,1.9488,1.949,240600000.0
2008-02-11 19:42:00,1.94905,1.94955,1.94905,1.94935,213300000.0
2008-02-11 19:43:00,1.94935,1.94955,1.9492,1.94935,127400000.0
2008-02-11 19:44:00,1.94935,1.94965,1.94915,1.9495,161000000.0
2008-02-11 19:45:00,1.9495,1.94955,1.94935,1.94945,85700000.0
2008-02-11 19:46:00,1.94945,1.94965,1.94935,1.9495,92200000.0
2008-02-11 19:47:00,1.9495,1.9497,1.9495,1.9496,137600000.0
2008-02-11 19:48:00,1.94965,1.9497,1.9496,1.9496,34300000.0
2008-02-11 19:49:00,1.9496,1.9496,1.94935,1.94945,68200000.0
2008-02-11 19:50:00,1.94945,1.94955,1.94925,1.9493,90500000.0
2008-02-11 19:51:00,1.9493,1.94935,1.94925,1.94925,63400000.0
2008-02-11 19:52:00,1.94925,1.94925,1.9488,1.9489,213000000.0
2008-02-11 19:53:00,1.9489,1.94905,1.9488,1.9488,73500000.0
2008-02-11 19:54:00,1.9488,1.94885,1.94855,1.94855,53800000.0
2008-02-11 19:55:00,1.94855,1.9486,1.9483,1.94855,93700000.0
2008-02-11 19:56:00,1.94855,1.94855,1.9483,1.9484,88600000.0
2008-02-11 19:57:00,1.9484,1.9487,1.9484,1.9485,84600000.0
2008-02-11 19:58:00,1.9485,1.94855,1.94845,1.94845,24100000.0
2008-02-11 19:59:00,1.94845,1.94855,1.94825,1.9484,327200000.0
2008-02-11 20:00:00,1.9484,1.94895,1.9484,1.94875,175900000.0
2008-02-11 20:01:00,1.94875,1.94885,1.9487,1.9487,75500000.0
2008-02-11 20:02:00,1.9487,1.9487,1.9487,1.9487,19000000.0
2008-02-11 20:03:00,1.9487,1.94875,1.9487,1.9487,54800000.0
2008-02-11 20:04:00,1.9487,1.94875,1.9487,1.9487,36600000.0
2008-02-11 20:05:00,1.9487,1.9487,1.9487,1.9487,38000000.0
2008-02-11 20:06:00,1.9487,1.94875,1.9487,1.94875,57300000.0
2008-02-11 20:07:00,1.94875,1.94885,1.94855,1.94875,66200000.0
2008-02-11 20:08:00,1.94875,1.94875,1.9487,1.94875,20200000.0
2008-02-11 20:09:00,1.94875,1.94885,1.9487,1.9488,36000000.0
2008-02-11 20:10:00,1.9488,1.94985,1.94875,1.94905,151300000.0
2008-02-11 20:11:00,1.94905,1.9493,1.94905,1.94915,74600000.0
2008-02-11 20:12:00,1.94915,1.9494,1.94895,1.94935,84100000.0
2008-02-11 20:13:00,1.94935,1.94935,1.94925,1.9493,50800000.0
2008-02-11 20:14:00,1.9493,1.94945,1.94915,1.94945,61400000.0
2008-02-11 20:15:00,1.94945,1.9495,1.9494,1.94945,50300000.0
2008-02-11 20:16:00,1.94945,1.94965,1.94945,1.9495,56500000.0
2008-02-11 20:17:00,1.9495,1.94975,1.94945,1.9497,125400000.0
2008-02-11 20:18:00,1.9497,1.9497,1.94955,1.94955,24300000.0
2008-02-11 20:19:00,1.94955,1.94955,1.94935,1.94955,52800000.0
2008-02-11 20:20:00,1.94955,1.94975,1.94955,1.94955,106900000.0
2008-02-11 20:21:00,1.94955,1.9496,1.9494,1.94955,216200000.0
2008-02-11 20:22:00,1.94955,1.94965,1.94955,1.94965,39300000.0
2008-02-11 20:23:00,1.94965,1.9499,1.94955,1.94965,459800000.0
2008-02-11 20:24:00,1.94965,1.94965,1.9496,1.9496,139600000.0
2008-02-11 20:25:00,1.9496,1.94965,1.94945,1.94955,16000000.0
2008-02-11 20:26:00,1.94955,1.94955,1.94915,1.94925,94800000.0
2008-02-11 20:27:00,1.9493,1.9494,1.94925,1.94935,83300000.0
2008-02-11 20:28:00,1.94935,1.94945,1.94935,1.94945,33200000.0
2008-02-11 20:29:00,1.94945,1.94945,1.9492,1.9492,110900000.0
2008-02-11 20:30:00,1.9492,1.94945,1.9492,1.94925,123400000.0
2008-02-11 20:31:00,1.94925,1.9493,1.9492,1.9492,59500000.0
2008-02-11 20:32:00,1.9492,1.9492,1.9492,1.9492,6100000.0
2008-02-11 20:33:00,1.9492,1.94925,1.9492,1.94925,9700000.0
2008-02-11 20:34:00,1.94925,1.94925,1.94925,1.94925,1200000.0
2008-02-11 20:35:00,1.94925,1.94935,1.94925,1.94925,25200000.0
2008-02-11 20:36:00,1.94925,1.94925,1.94915,1.94925,24600000.0
2008-02-11 20:37:00,1.94925,1.94925,1.94905,1.94905,118100000.0
2008-02-11 20:38:00,1.94905,1.94905,1.949,1.949,46800000.0
2008-02-11 20:39:00,1.949,1.94905,1.949,1.949,18000000.0
2008-02-11 20:40:00,1.949,1.94905,1.949,1.94905,2600000.0
2008-02-11 20:41:00,1.94905,1.94905,1.94895,1.94905,16900000.0
2008-02-11 20:42:00,1.94905,1.94925,1.94905,1.94915,67700000.0
2008-02-11 20:43:00,1.94915,1.94915,1.94915,1.94915,48300000.0
2008-02-11 20:44:00,1.94915,1.94925,1.94915,1.94915,84800000.0
2008-02-11 20:45:00,1.94915,1.94925,1.94915,1.94925,47900000.0
2008-02-11 20:46:00,1.94925,1.9493,1.94925,1.9493,62400000.0
2008-02-11 20:47:00,1.9493,1.9493,1.9493,1.9493,8100000.0
2008-02-11 20:48:00,1.9493,1.94935,1.94925,1.94925,59200000.0
2008-02-11 20:49:00,1.94925,1.94935,1.94925,1.9493,58400000.0
2008-02-11 20:50:00,1.9493,1.94955,1.9493,1.9495,33000000.0
2008-02-11 20:51:00,1.9495,1.95005,1.9495,1.95005,87300000.0
2008-02-11 20:52:00,1.95005,1.9505,1.95,1.95,118800000.0
2008-02-11 20:53:00,1.95,1.95055,1.95,1.95055,180800000.0
2008-02-11 20:54:00,1.95055,1.95055,1.95025,1.9505,101500000.0
2008-02-11 20:55:00,1.9505,1.95055,1.95035,1.9505,141300000.0
2008-02-11 20:56:00,1.9505,1.9506,1.9505,1.95055,62800000.0
2008-02-11 20:57:00,1.95055,1.95095,1.95055,1.95095,100000000.0
2008-02-11 20:58:00,1.95095,1.95105,1.95095,1.95095,203300000.0
2008-02-11 20:59:00,1.95095,1.95105,1.9509,1.95095,245400000.0
2008-02-11 21:00:00,1.95095,1.95115,1.95095,1.95095,117000000.0
2008-02-11 21:01:00,1.95095,1.951,1.95055,1.95055,143800000.0
2008-02-11 21:02:00,1.95055,1.95055,1.9503,1.95035,188400000.0
2008-02-11 21:03:00,1.95035,1.95035,1.9503,1.9503,9200000.0
2008-02-11 21:04:00,1.9503,1.9503,1.95005,1.9501,32500000.0
2008-02-11 21:05:00,1.9501,1.9501,1.9499,1.95,36900000.0
2008-02-11 21:06:00,1.95,1.95015,1.95,1.95015,80200000.0
2008-02-11 21:07:00,1.95015,1.95035,1.9501,1.9503,48500000.0
2008-02-11 21:08:00,1.9503,1.9503,1.9501,1.9501,74000000.0
2008-02-11 21:09:00,1.9501,1.9501,1.9499,1.9499,108000000.0
2008-02-11 21:10:00,1.9499,1.9502,1.9499,1.95005,150000000.0
2008-02-11 21:11:00,1.95005,1.95015,1.95005,1.95015,42300000.0
2008-02-11 21:12:00,1.95015,1.95015,1.94995,1.95005,58200000.0
2008-02-11 21:13:00,1.95015,1.95015,1.95005,1.95005,128000000.0
2008-02-11 21:14:00,1.95005,1.95045,1.95005,1.95025,133100000.0
2008-02-11 21:15:00,1.95025,1.95035,1.95015,1.95015,186300000.0
2008-02-11 21:16:00,1.95015,1.95045,1.95005,1.95025,234100000.0
2008-02-11 21:17:00,1.95025,1.95035,1.94995,1.94995,216100000.0
2008-02-11 21:18:00,1.94995,1.94995,1.94975,1.94985,122900000.0
2008-02-11 21:19:00,1.9498,1.94985,1.94975,1.94975,7700000.0
2008-02-11 21:20:00,1.94975,1.94985,1.94975,1.94985,15600000.0
2008-02-11 21:21:00,1.94985,1.94985,1.94955,1.94955,62200000.0
2008-02-11 21:22:00,1.94955,1.94975,1.9495,1.9496,113000000.0
2008-02-11 21:23:00,1.9496,1.9496,1.9496,1.9496,5100000.0
2008-02-11 21:24:00,1.9496,1.94965,1.94955,1.94955,11400000.0
2008-02-11 21:25:00,1.94955,1.94955,1.94935,1.94945,56800000.0
2008-02-11 21:26:00,1.94945,1.94945,1.9494,1.9494,110700000.0
2008-02-11 21:27:00,1.9494,1.9494,1.94935,1.94935,16700000.0
2008-02-11 21:28:00,1.94935,1.94935,1.94915,1.9492,23600000.0
2008-02-11 21:29:00,1.9492,1.9492,1.94895,1.949,186100000.0
2008-02-11 21:30:00,1.949,1.94915,1.94895,1.94905,120400000.0
2008-02-11 21:31:00,1.94905,1.94905,1.949,1.94905,42200000.0
2008-02-11 21:32:00,1.94905,1.94905,1.94895,1.94895,70800000.0
2008-02-11 21:33:00,1.94895,1.94915,1.94895,1.94905,152400000.0
2008-02-11 21:34:00,1.94905,1.94925,1.94875,1.94895,166900000.0
2008-02-11 21:35:00,1.94895,1.94915,1.94885,1.94885,258600000.0
2008-02-11 21:36:00,1.94895,1.9491,1.94885,1.94905,80400000.0
2008-02-11 21:37:00,1.94905,1.94905,1.94875,1.9489,71500000.0
2008-02-11 21:38:00,1.9489,1.9491,1.9488,1.9491,40300000.0
2008-02-11 21:39:00,1.9491,1.9491,1.949,1.949,22700000.0
2008-02-11 21:40:00,1.949,1.94935,1.949,1.94925,102000000.0
2008-02-11 21:41:00,1.94925,1.94935,1.94925,1.9493,50800000.0
2008-02-11 21:42:00,1.9493,1.94935,1.94915,1.94925,161000000.0
2008-02-11 21:43:00,1.94925,1.94925,1.94905,1.9491,88900000.0
2008-02-11 21:44:00,1.94915,1.94925,1.94915,1.94915,127700000.0
2008-02-11 21:45:00,1.94915,1.94915,1.94915,1.94915,43800000.0
2008-02-11 21:46:00,1.94915,1.9495,1.94915,1.94935,48600000.0
2008-02-11 21:47:00,1.94935,1.94945,1.94935,1.94945,38100000.0
2008-02-11 21:48:00,1.94945,1.94955,1.94945,1.94955,85000000.0
2008-02-11 21:49:00,1.94955,1.94985,1.94955,1.94985,74300000.0
2008-02-11 21:50:00,1.94985,1.94985,1.94975,1.94975,94500000.0
2008-02-11 21:51:00,1.94975,1.95005,1.94975,1.94975,285800000.0
2008-02-11 21:52:00,1.94975,1.95025,1.94975,1.95025,255800000.0
2008-02-11 21:53:00,1.9503,1.95035,1.94995,1.95005,261200000.0
2008-02-11 21:54:00,1.95005,1.9507,1.95005,1.9507,290900000.0
2008-02-11 21:55:00,1.9507,1.95085,1.95005,1.95005,225100000.0
2008-02-11 21:56:00,1.95005,1.95025,1.95005,1.95005,244400000.0
2008-02-11 21:57:00,1.95005,1.9504,1.95005,1.9504,402900000.0
2008-02-11 21:58:00,1.9504,1.9504,1.9503,1.9503,14100000.0
2008-02-11 21:59:00,1.9503,1.9503,1.95005,1.9501,114200000.0
2008-02-11 22:00:00,1.9501,1.95015,1.9497,1.9498,107020000.0
2008-02-11 22:01:00,1.9498,1.9498,1.94965,1.9497,100900000.0
2008-02-11 22:02:00,1.9497,1.9498,1.9496,1.9496,19200000.0
2008-02-11 22:03:00,1.9497,1.9497,1.9495,1.9496,46300000.0
2008-02-11 22:04:00,1.9496,1.9498,1.9495,1.9496,39600000.0
2008-02-11 22:05:00,1.9496,1.9496,1.94945,1.94945,29900000.0
2008-02-11 22:06:00,1.94945,1.94945,1.94935,1.9494,49900000.0
2008-02-11 22:07:00,1.9494,1.9497,1.94925,1.94965,103200000.0
2008-02-11 22:08:00,1.94965,1.9498,1.94965,1.94975,80400000.0
2008-02-11 22:09:00,1.94975,1.94975,1.94965,1.9497,55300000.0
2008-02-11 22:10:00,1.94975,1.94995,1.94965,1.94985,278100000.0
2008-02-11 22:11:00,1.94985,1.94985,1.94965,1.94975,134700000.0
2008-02-11 22:12:00,1.94975,1.94995,1.94975,1.94985,90800000.0
2008-02-11 22:13:00,1.94985,1.95005,1.94975,1.94985,65600000.0
2008-02-11 22:14:00,1.94985,1.94995,1.94985,1.94995,7500000.0
2008-02-11 22:15:00,1.94995,1.95015,1.94995,1.94995,51600000.0
2008-02-11 22:16:00,1.94995,1.94995,1.94995,1.94995,155000000.0
2008-02-11 22:17:00,1.94995,1.95005,1.94995,1.94995,61700000.0
2008-02-11 22:18:00,1.94995,1.94995,1.94995,1.94995,85500000.0
2008-02-11 22:19:00,1.94995,1.94995,1.94995,1.94995,56900000.0
2008-02-11 22:20:00,1.94995,1.95015,1.94995,1.95015,120300000.0
2008-02-11 22:21:00,1.95015,1.95035,1.95015,1.95025,43400000.0
2008-02-11 22:22:00,1.95025,1.95025,1.95015,1.95015,13400000.0
2008-02-11 22:23:00,1.95025,1.95045,1.95015,1.95035,78900000.0
2008-02-11 22:24:00,1.95035,1.95055,1.95015,1.95045,61100000.0
2008-02-11 22:25:00,1.95045,1.95055,1.95005,1.9501,133100000.0
2008-02-11 22:26:00,1.9501,1.9501,1.95005,1.95005,134200000.0
2008-02-11 22:27:00,1.95005,1.95005,1.95005,1.95005,95600000.0
2008-02-11 22:28:00,1.95005,1.9503,1.95,1.95,68800000.0
2008-02-11 22:29:00,1.95,1.95,1.95,1.95,30000000.0
2008-02-11 22:30:00,1.95,1.9505,1.95,1.95025,99500000.0
2008-02-11 22:31:00,1.95035,1.95045,1.9502,1.9503,57000000.0
2008-02-11 22:32:00,1.95035,1.95035,1.9503,1.9503,9600000.0
2008-02-11 22:33:00,1.9503,1.9503,1.9501,1.95015,27800000.0
2008-02-11 22:34:00,1.95015,1.95015,1.94995,1.95005,84200000.0
2008-02-11 22:35:00,1.95005,1.95005,1.95005,1.95005,155700000.0
2008-02-11 22:36:00,1.95005,1.95005,1.95,1.95,78300000.0
2008-02-11 22:37:00,1.95,1.95,1.95,1.95,5500000.0
2008-02-11 22:38:00,1.95,1.95,1.95,1.95,18800000.0
2008-02-11 22:39:00,1.95,1.95,1.94985,1.94985,12800000.0
2008-02-11 22:40:00,1.94985,1.94985,1.94985,1.94985,21200000.0
2008-02-11 22:41:00,1.94985,1.94995,1.94975,1.94995,55200000.0
2008-02-11 22:42:00,1.94985,1.94995,1.9498,1.94985,21400000.0
2008-02-11 22:43:00,1.94985,1.94985,1.94975,1.9498,36300000.0
2008-02-11 22:44:00,1.94985,1.94985,1.9498,1.94985,77600000.0
2008-02-11 22:45:00,1.94985,1.95,1.94985,1.95,51700000.0
2008-02-11 22:46:00,1.95,1.95005,1.94985,1.95005,151400000.0
2008-02-11 22:47:00,1.95005,1.95005,1.94995,1.94995,3300000.0
2008-02-11 22:48:00,1.94995,1.95005,1.94995,1.95005,23900000.0
2008-02-11 22:49:00,1.95005,1.95015,1.94995,1.95005,18200000.0
2008-02-11 22:50:00,1.95005,1.95005,1.94985,1.95,210300000.0
2008-02-11 22:51:00,1.95,1.95,1.94985,1.94985,106300000.0
2008-02-11 22:52:00,1.94985,1.94985,1.94985,1.94985,154700000.0
2008-02-11 22:53:00,1.94985,1.95005,1.94985,1.95005,105500000.0
2008-02-11 22:54:00,1.95005,1.95015,1.95,1.95,75200000.0
2008-02-11 22:55:00,1.95,1.95005,1.95,1.95005,58800000.0
2008-02-11 22:56:00,1.95005,1.95055,1.95005,1.95045,95300000.0
2008-02-11 22:57:00,1.95045,1.95045,1.95045,1.95045,66500000.0
2008-02-11 22:58:00,1.95045,1.95085,1.9504,1.95065,84300000.0
2008-02-11 22:59:00,1.95065,1.95085,1.95055,1.95085,88800000.0
2008-02-11 23:00:00,1.95085,1.9512,1.9508,1.9508,34300000.0
2008-02-11 23:01:00,1.9508,1.95125,1.9508,1.95105,54500000.0
2008-02-11 23:02:00,1.95105,1.95105,1.95085,1.95105,28100000.0
2008-02-11 23:03:00,1.95095,1.9511,1.9508,1.95095,38300000.0
2008-02-11 23:04:00,1.95095,1.9511,1.95095,1.95095,77400000.0
2008-02-11 23:05:00,1.95095,1.95105,1.95095,1.95095,46600000.0
2008-02-11 23:06:00,1.95095,1.95095,1.95095,1.95095,26400000.0
2008-02-11 23:07:00,1.95095,1.95095,1.95095,1.95095,20600000.0
2008-02-11 23:08:00,1.95095,1.95105,1.95085,1.95105,74000000.0
2008-02-11 23:09:00,1.95095,1.95115,1.95095,1.95095,16100000.0
2008-02-11 23:10:00,1.95095,1.95125,1.95095,1.95125,60100000.0
2008-02-11 23:11:00,1.95125,1.9516,1.95125,1.9516,45700000.0
2008-02-11 23:12:00,1.95165,1.9518,1.95145,1.9515,23700000.0
2008-02-11 23:13:00,1.9515,1.9515,1.9515,1.9515,3200000.0
2008-02-11 23:14:00,1.9515,1.9516,1.9515,1.95155,15500000.0
2008-02-11 23:15:00,1.95155,1.95175,1.95155,1.95155,32600000.0
2008-02-11 23:16:00,1.95155,1.9516,1.95155,1.9516,45600000.0
2008-02-11 23:17:00,1.9516,1.9517,1.9516,1.9516,19900000.0
2008-02-11 23:18:00,1.9516,1.95165,1.9516,1.95165,46000000.0
2008-02-11 23:19:00,1.95165,1.95165,1.95155,1.95155,53700000.0
2008-02-11 23:20:00,1.95165,1.95165,1.95155,1.95155,51500000.0
2008-02-11 23:21:00,1.95155,1.95155,1.95155,1.95155,7200000.0
2008-02-11 23:22:00,1.95155,1.95165,1.95155,1.95165,21500000.0
2008-02-11 23:23:00,1.95155,1.95165,1.95155,1.95165,43800000.0
2008-02-11 23:24:00,1.95165,1.95165,1.95155,1.95155,9800000.0
2008-02-11 23:25:00,1.95155,1.95155,1.9514,1.95145,23200000.0
2008-02-11 23:26:00,1.95145,1.95145,1.95145,1.95145,12100000.0
2008-02-11 23:27:00,1.95145,1.95145,1.95145,1.95145,41600000.0
2008-02-11 23:28:00,1.95145,1.95155,1.95145,1.9515,22300000.0
2008-02-11 23:29:00,1.9515,1.95155,1.95145,1.95145,37800000.0
2008-02-11 23:30:00,1.9515,1.95165,1.9515,1.95155,75500000.0
2008-02-11 23:31:00,1.95155,1.95165,1.95155,1.95155,39900000.0
2008-02-11 23:32:00,1.95155,1.95155,1.9515,1.9515,10200000.0
2008-02-11 23:33:00,1.9515,1.9515,1.9515,1.9515,2700000.0
2008-02-11 23:34:00,1.9515,1.9515,1.9514,1.9515,18600000.0
2008-02-11 23:35:00,1.9515,1.9517,1.9515,1.9515,74700000.0
2008-02-11 23:36:00,1.9515,1.9517,1.9515,1.9517,29200000.0
2008-02-11 23:37:00,1.9517,1.95175,1.9517,1.9517,6100000.0
2008-02-11 23:38:00,1.9517,1.9517,1.9516,1.9516,11200000.0
2008-02-11 23:39:00,1.9516,1.9516,1.95145,1.95155,80000000.0
2008-02-11 23:40:00,1.95155,1.9517,1.95135,1.95135,91700000.0
2008-02-11 23:41:00,1.95135,1.95135,1.9512,1.95125,45100000.0
2008-02-11 23:42:00,1.95125,1.95135,1.95125,1.95135,37800000.0
2008-02-11 23:43:00,1.95135,1.95135,1.95135,1.95135,65200000.0
2008-02-11 23:44:00,1.95135,1.95135,1.95135,1.95135,32400000.0
2008-02-11 23:45:00,1.95135,1.9515,1.95135,1.9515,42700000.0
2008-02-11 23:46:00,1.9515,1.9515,1.95135,1.95135,15000000.0
2008-02-11 23:47:00,1.95135,1.95135,1.95135,1.95135,33600000.0
2008-02-11 23:48:00,1.95135,1.95135,1.95125,1.95125,51300000.0
2008-02-11 23:49:00,1.9513,1.95135,1.95125,1.95125,67700000.0
2008-02-11 23:50:00,1.95125,1.95135,1.95125,1.95125,45100000.0
2008-02-11 23:51:00,1.95125,1.95125,1.95125,1.95125,14400000.0
2008-02-11 23:52:00,1.95125,1.95135,1.95125,1.95125,66000000.0
2008-02-11 23:53:00,1.95125,1.95135,1.9511,1.95135,74400000.0
2008-02-11 23:54:00,1.95135,1.95135,1.95115,1.95115,35300000.0
2008-02-11 23:55:00,1.95105,1.9511,1.95105,1.95105,18500000.0
2008-02-11 23:56:00,1.95105,1.95105,1.951,1.95105,25300000.0
2008-02-11 23:57:00,1.95105,1.95105,1.951,1.95105,3200000.0
2008-02-11 23:58:00,1.95105,1.95105,1.9507,1.9507,35700000.0
2008-02-11 23:59:00,1.95065,1.95075,1.95065,1.95075,59600000.0
2008-02-12 00:00:00,1.95075,1.95075,1.95055,1.95055,87600000.0
2008-02-12 00:01:00,1.95055,1.95055,1.95055,1.95055,88000000.0
2008-02-12 00:02:00,1.95055,1.95075,1.95055,1.95075,321500000.0
2008-02-12 00:03:00,1.95075,1.95075,1.95055,1.95055,424000000.0
2008-02-12 00:04:00,1.95055,1.9506,1.9505,1.9506,109600000.0
2008-02-12 00:05:00,1.9506,1.9506,1.9506,1.9506,42400000.0
2008-02-12 00:06:00,1.9506,1.9506,1.9506,1.9506,52200000.0
2008-02-12 00:07:00,1.9506,1.9506,1.9506,1.9506,33700000.0
2008-02-12 00:08:00,1.9506,1.9506,1.9504,1.9504,150000000.0
2008-02-12 00:09:00,1.9504,1.9507,1.9504,1.9507,107300000.0
2008-02-12 00:10:00,1.9507,1.9507,1.9504,1.9506,156600000.0
2008-02-12 00:11:00,1.9506,1.9507,1.9506,1.9506,147300000.0
2008-02-12 00:12:00,1.9506,1.9507,1.9505,1.9505,110200000.0
2008-02-12 00:13:00,1.9505,1.9505,1.9504,1.9504,123200000.0
2008-02-12 00:14:00,1.9504,1.9507,1.9504,1.9507,101500000.0
2008-02-12 00:15:00,1.9507,1.9507,1.9507,1.9507,64200000.0
2008-02-12 00:16:00,1.9507,1.9507,1.9506,1.9506,63800000.0
2008-02-12 00:17:00,1.9506,1.9507,1.9506,1.9507,39400000.0
2008-02-12 00:18:00,1.9507,1.9507,1.9507,1.9507,28500000.0
2008-02-12 00:19:00,1.9507,1.9511,1.9507,1.9511,26200000.0
2008-02-12 00:20:00,1.9511,1.9511,1.9511,1.9511,10300000.0
2008-02-12 00:21:00,1.9511,1.9513,1.9511,1.9512,43500000.0
2008-02-12 00:22:00,1.9512,1.9514,1.9511,1.9514,216200000.0
2008-02-12 00:23:00,1.9514,1.9515,1.9512,1.9512,106200000.0
2008-02-12 00:24:00,1.9512,1.9512,1.9508,1.9511,197300000.0
2008-02-12 00:25:00,1.9511,1.9513,1.9511,1.9511,54000000.0
2008-02-12 00:26:00,1.9511,1.9511,1.9511,1.9511,73400000.0
2008-02-12 00:27:00,1.9511,1.9511,1.951,1.951,22200000.0
2008-02-12 00:28:00,1.951,1.9511,1.951,1.9511,65000000.0
2008-02-12 00:29:00,1.9511,1.9511,1.951,1.951,67000000.0
2008-02-12 00:30:00,1.951,1.9512,1.9508,1.95105,183200000.0
2008-02-12 00:31:00,1.95105,1.95105,1.95105,1.95105,26200000.0
2008-02-12 00:32:00,1.95105,1.95105,1.95105,1.95105,43200000.0
2008-02-12 00:33:00,1.95105,1.95105,1.95105,1.95105,39600000.0
2008-02-12 00:34:00,1.95105,1.9511,1.95105,1.95105,49800000.0
2008-02-12 00:35:00,1.95105,1.9511,1.95095,1.95095,48500000.0
2008-02-12 00:36:00,1.95095,1.9512,1.9509,1.9509,37200000.0
2008-02-12 00:37:00,1.9509,1.9509,1.9509,1.9509,16800000.0
2008-02-12 00:38:00,1.9509,1.9509,1.95065,1.9507,104800000.0
2008-02-12 00:39:00,1.9507,1.9507,1.9507,1.9507,62200000.0
2008-02-12 00:40:00,1.9507,1.9507,1.9505,1.9506,93300000.0
2008-02-12 00:41:00,1.9506,1.9506,1.9506,1.9506,11200000.0
2008-02-12 00:42:00,1.9506,1.9508,1.9504,1.9508,148600000.0
2008-02-12 00:43:00,1.9508,1.9508,1.9505,1.9506,66400000.0
2008-02-12 00:44:00,1.9506,1.9506,1.9506,1.9506,24200000.0
2008-02-12 00:45:00,1.9506,1.9506,1.9506,1.9506,16900000.0
2008-02-12 00:46:00,1.9506,1.9506,1.9506,1.9506,16000000.0
2008-02-12 00:47:00,1.9506,1.9506,1.9506,1.9506,18000000.0
2008-02-12 00:48:00,1.9506,1.9506,1.9506,1.9506,18000000.0
2008-02-12 00:49:00,1.9506,1.9507,1.9506,1.9507,54600000.0
2008-02-12 00:50:00,1.95075,1.9508,1.95075,1.9508,36500000.0
2008-02-12 00:51:00,1.9509,1.951,1.9509,1.951,56400000.0
2008-02-12 00:52:00,1.951,1.951,1.9507,1.9507,141700000.0
2008-02-12 00:53:00,1.9507,1.9509,1.9506,1.9508,130200000.0
2008-02-12 00:54:00,1.9508,1.9508,1.9507,1.9507,139800000.0
2008-02-12 00:55:00,1.9507,1.9507,1.9506,1.9507,61900000.0
2008-02-12 00:56:00,1.9507,1.9507,1.9506,1.9506,110700000.0
2008-02-12 00:57:00,1.9506,1.9507,1.9506,1.9507,29000000.0
2008-02-12 00:58:00,1.9507,1.9507,1.9507,1.9507,12000000.0
2008-02-12 00:59:00,1.9507,1.9507,1.9507,1.9507,14400000.0
2008-02-12 01:00:00,1.9507,1.9508,1.9507,1.9507,59200000.0
2008-02-12 01:01:00,1.9507,1.9507,1.9507,1.9507,31200000.0
2008-02-12 01:02:00,1.9507,1.9507,1.9507,1.9507,4800000.0
2008-02-12 01:03:00,1.9507,1.9507,1.9507,1.9507,12400000.0
2008-02-12 01:04:00,1.9507,1.9507,1.95055,1.95055,43800000.0
2008-02-12 01:05:00,1.95055,1.95055,1.9504,1.9504,132000000.0
2008-02-12 01:06:00,1.9504,1.95045,1.9504,1.95045,73400000.0
2008-02-12 01:07:00,1.95045,1.95045,1.95045,1.95045,23200000.0
2008-02-12 01:08:00,1.95045,1.95045,1.9504,1.9504,57600000.0
2008-02-12 01:09:00,1.9504,1.9504,1.9499,1.9499,235800000.0
2008-02-12 01:10:00,1.9499,1.9502,1.9497,1.9501,211800000.0
2008-02-12 01:11:00,1.9501,1.9501,1.9501,1.9501,40600000.0
2008-02-12 01:12:00,1.95025,1.9503,1.95,1.95,109100000.0
2008-02-12 01:13:00,1.9501,1.9501,1.9501,1.9501,17000000.0
2008-02-12 01:14:00,1.9501,1.95055,1.9501,1.95055,48300000.0
2008-02-12 01:15:00,1.9505,1.9505,1.9503,1.9504,81300000.0
2008-02-12 01:16:00,1.9504,1.9504,1.95015,1.95015,48800000.0
2008-02-12 01:17:00,1.95015,1.95015,1.9501,1.9501,5700000.0
2008-02-12 01:18:00,1.9501,1.9504,1.9501,1.9502,163800000.0
2008-02-12 01:19:00,1.9502,1.9502,1.9502,1.9502,32100000.0
2008-02-12 01:20:00,1.9502,1.9503,1.9502,1.9502,69800000.0
2008-02-12 01:21:00,1.9502,1.9502,1.95015,1.95015,14900000.0
2008-02-12 01:22:00,1.95015,1.9502,1.95015,1.9502,27700000.0
2008-02-12 01:23:00,1.9502,1.9502,1.95015,1.95015,10400000.0
2008-02-12 01:24:00,1.95015,1.95025,1.95015,1.9502,133700000.0
2008-02-12 01:25:00,1.9502,1.9502,1.9502,1.9502,39200000.0
2008-02-12 01:26:00,1.9502,1.9502,1.9502,1.9502,136500000.0
2008-02-12 01:27:00,1.9502,1.9502,1.9501,1.9501,69000000.0
2008-02-12 01:28:00,1.9501,1.9501,1.94995,1.94995,129700000.0
2008-02-12 01:29:00,1.94995,1.95,1.94995,1.95,104600000.0
2008-02-12 01:30:00,1.95,1.95,1.9499,1.9499,61300000.0
2008-02-12 01:31:00,1.9499,1.95,1.9499,1.95,92500000.0
2008-02-12 01:32:00,1.95,1.95,1.9497,1.9497,106100000.0
2008-02-12 01:33:00,1.94975,1.9498,1.9497,1.9498,80700000.0
2008-02-12 01:34:00,1.9498,1.95,1.94935,1.9495,136100000.0
2008-02-12 01:35:00,1.9496,1.9499,1.9495,1.9497,48700000.0
2008-02-12 01:36:00,1.9497,1.9497,1.9497,1.9497,34200000.0
2008-02-12 01:37:00,1.9497,1.9497,1.9497,1.9497,31200000.0
2008-02-12 01:38:00,1.9497,1.9497,1.9497,1.9497,21600000.0
2008-02-12 01:39:00,1.9497,1.9497,1.94955,1.9496,78900000.0
2008-02-12 01:40:00,1.94965,1.9498,1.94965,1.9498,44300000.0
2008-02-12 01:41:00,1.9498,1.9498,1.9498,1.9498,18000000.0
2008-02-12 01:42:00,1.9498,1.9498,1.9497,1.9497,60400000.0
2008-02-12 01:43:00,1.9497,1.9498,1.9496,1.9497,135100000.0
2008-02-12 01:44:00,1.9497,1.9497,1.9496,1.9496,68100000.0
2008-02-12 01:45:00,1.9496,1.9497,1.9496,1.94965,81200000.0
2008-02-12 01:46:00,1.9497,1.9498,1.9496,1.94965,54200000.0
2008-02-12 01:47:00,1.94965,1.9497,1.94965,1.94965,71600000.0
2008-02-12 01:48:00,1.94965,1.94965,1.9495,1.9495,54000000.0
2008-02-12 01:49:00,1.9495,1.9496,1.9495,1.9496,58300000.0
2008-02-12 01:50:00,1.9496,1.9496,1.9495,1.9495,67900000.0
2008-02-12 01:51:00,1.9495,1.94955,1.9495,1.94955,29800000.0
2008-02-12 01:52:00,1.94955,1.94955,1.9495,1.9495,51000000.0
2008-02-12 01:53:00,1.9495,1.9497,1.9495,1.9497,51100000.0
2008-02-12 01:54:00,1.9497,1.9497,1.949,1.9496,199400000.0
2008-02-12 01:55:00,1.9496,1.9496,1.94955,1.94955,23100000.0
2008-02-12 01:56:00,1.94955,1.94955,1.94955,1.94955,9000000.0
2008-02-12 01:57:00,1.94955,1.94955,1.9492,1.94935,154900000.0
2008-02-12 01:58:00,1.9494,1.9497,1.9493,1.9497,160000000.0
2008-02-12 01:59:00,1.9497,1.9497,1.9493,1.9493,48400000.0
2008-02-12 02:00:00,1.9493,1.9493,1.94915,1.94925,119700000.0
2008-02-12 02:01:00,1.94925,1.94945,1.94925,1.9494,216600000.0
2008-02-12 02:02:00,1.9494,1.94945,1.9494,1.94945,70000000.0
2008-02-12 02:03:00,1.94945,1.94945,1.94905,1.94915,540900000.0
2008-02-12 02:04:00,1.94915,1.9492,1.94905,1.9491,864700000.0
2008-02-12 02:05:00,1.9491,1.9491,1.949,1.9491,39300000.0
2008-02-12 02:06:00,1.9491,1.94925,1.94905,1.9492,531000000.0
2008-02-12 02:07:00,1.9492,1.9492,1.9492,1.9492,73500000.0
2008-02-12 02:08:00,1.9492,1.9494,1.9492,1.9494,132800000.0
2008-02-12 02:09:00,1.9494,1.9494,1.9494,1.9494,97800000.0
2008-02-12 02:10:00,1.9494,1.9494,1.9494,1.9494,31000000.0
2008-02-12 02:11:00,1.9494,1.9494,1.9494,1.9494,42400000.0
2008-02-12 02:12:00,1.9494,1.9494,1.94935,1.94935,37200000.0
2008-02-12 02:13:00,1.94935,1.9494,1.9492,1.9494,164900000.0
2008-02-12 02:14:00,1.9494,1.94945,1.9494,1.94945,31000000.0
2008-02-12 02:15:00,1.94945,1.94945,1.94935,1.94935,52000000.0
2008-02-12 02:16:00,1.94935,1.9496,1.94935,1.94945,30400000.0
2008-02-12 02:17:00,1.94945,1.9496,1.9494,1.9494,26200000.0
2008-02-12 02:18:00,1.94955,1.94985,1.94945,1.9496,110200000.0
2008-02-12 02:19:00,1.9496,1.94965,1.9496,1.9496,32500000.0
2008-02-12 02:20:00,1.9496,1.94965,1.9496,1.94965,17500000.0
2008-02-12 02:21:00,1.94965,1.94965,1.94965,1.94965,3000000.0
2008-02-12 02:22:00,1.94965,1.94965,1.94935,1.94935,130400000.0
2008-02-12 02:23:00,1.94935,1.9494,1.949,1.94925,130000000.0
2008-02-12 02:24:00,1.94925,1.9494,1.949,1.94925,115900000.0
2008-02-12 02:25:00,1.94925,1.94925,1.9491,1.94925,237200000.0
2008-02-12 02:26:00,1.94925,1.9494,1.94915,1.9494,50400000.0
2008-02-12 02:27:00,1.94945,1.94945,1.94935,1.94935,56600000.0
2008-02-12 02:28:00,1.94935,1.94935,1.94935,1.94935,25200000.0
2008-02-12 02:29:00,1.94935,1.9494,1.94935,1.9494,29200000.0
2008-02-12 02:30:00,1.9493,1.9506,1.9493,1.9494,141900000.0
2008-02-12 02:31:00,1.9494,1.9498,1.94935,1.94945,56900000.0
2008-02-12 02:32:00,1.94945,1.9498,1.94935,1.9494,67600000.0
2008-02-12 02:33:00,1.94935,1.9495,1.9492,1.9495,80700000.0
2008-02-12 02:34:00,1.9495,1.9497,1.9495,1.9497,214400000.0
2008-02-12 02:35:00,1.9497,1.94995,1.9497,1.9499,134300000.0
2008-02-12 02:36:00,1.9499,1.9499,1.9499,1.9499,25200000.0
2008-02-12 02:37:00,1.9499,1.9502,1.9499,1.9502,40800000.0
2008-02-12 02:38:00,1.9502,1.9502,1.9499,1.94995,60000000.0
2008-02-12 02:39:00,1.94995,1.94995,1.9499,1.9499,32400000.0
2008-02-12 02:40:00,1.9499,1.95005,1.9498,1.95,83400000.0
2008-02-12 02:41:00,1.9501,1.9501,1.9499,1.95005,88300000.0
2008-02-12 02:42:00,1.95005,1.95005,1.95,1.95005,181500000.0
2008-02-12 02:43:00,1.95005,1.95015,1.95,1.95015,77200000.0
2008-02-12 02:44:00,1.95015,1.95015,1.95015,1.95015,18000000.0
2008-02-12 02:45:00,1.95015,1.95015,1.95015,1.95015,23600000.0
2008-02-12 02:46:00,1.95015,1.9502,1.9501,1.9501,102800000.0
2008-02-12 02:47:00,1.9502,1.9504,1.9502,1.9503,86500000.0
2008-02-12 02:48:00,1.9503,1.9505,1.95025,1.9505,132200000.0
2008-02-12 02:49:00,1.9505,1.95065,1.9504,1.9506,143800000.0
2008-02-12 02:50:00,1.9506,1.9511,1.9506,1.951,97600000.0
2008-02-12 02:51:00,1.951,1.9512,1.951,1.95105,168700000.0
2008-02-12 02:52:00,1.95105,1.95105,1.95085,1.9509,166100000.0
2008-02-12 02:53:00,1.9509,1.9509,1.9504,1.9505,221500000.0
2008-02-12 02:54:00,1.9505,1.9505,1.9499,1.9502,344400000.0
2008-02-12 02:55:00,1.9502,1.9505,1.9502,1.9503,193600000.0
2008-02-12 02:56:00,1.9503,1.9503,1.9498,1.9502,200500000.0
2008-02-12 02:57:00,1.9502,1.95025,1.95005,1.9501,173600000.0
2008-02-12 02:58:00,1.9501,1.9501,1.9499,1.95,115600000.0
2008-02-12 02:59:00,1.95,1.9502,1.9499,1.95015,209500000.0
2008-02-12 03:00:00,1.95015,1.95035,1.95,1.9501,340700000.0
2008-02-12 03:01:00,1.9501,1.9502,1.9501,1.9502,83200000.0
2008-02-12 03:02:00,1.9502,1.9502,1.95,1.9502,109600000.0
2008-02-12 03:03:00,1.9503,1.95035,1.95005,1.9501,116500000.0
2008-02-12 03:04:00,1.9501,1.9502,1.95005,1.9502,16700000.0
2008-02-12 03:05:00,1.9502,1.9502,1.9502,1.9502,70800000.0
2008-02-12 03:06:00,1.9502,1.9502,1.9502,1.9502,25200000.0
2008-02-12 03:07:00,1.9502,1.9502,1.9502,1.9502,64300000.0
2008-02-12 03:08:00,1.9502,1.9505,1.9501,1.9502,185900000.0
2008-02-12 03:09:00,1.9502,1.9506,1.9502,1.95035,116900000.0
2008-02-12 03:10:00,1.9505,1.9506,1.95035,1.9505,219900000.0
2008-02-12 03:11:00,1.9505,1.95055,1.9505,1.9505,170500000.0
2008-02-12 03:12:00,1.9505,1.9505,1.9505,1.9505,80400000.0
2008-02-12 03:13:00,1.9505,1.9505,1.9504,1.9505,90300000.0
2008-02-12 03:14:00,1.9506,1.9509,1.9506,1.95085,130300000.0
2008-02-12 03:15:00,1.95085,1.9511,1.9507,1.9508,114400000.0
2008-02-12 03:16:00,1.9508,1.9508,1.9508,1.9508,23000000.0
2008-02-12 03:17:00,1.9508,1.9508,1.9508,1.9508,47600000.0
2008-02-12 03:18:00,1.9508,1.9508,1.9508,1.9508,37200000.0
2008-02-12 03:19:00,1.9508,1.9508,1.9507,1.9507,92100000.0
2008-02-12 03:20:00,1.9507,1.95075,1.9507,1.9507,142400000.0
2008-02-12 03:21:00,1.9507,1.95085,1.9507,1.9507,91100000.0
2008-02-12 03:22:00,1.9507,1.95095,1.9507,1.95075,107500000.0
2008-02-12 03:23:00,1.95075,1.9508,1.95075,1.9508,100600000.0
2008-02-12 03:24:00,1.9508,1.9508,1.9508,1.9508,20100000.0
2008-02-12 03:25:00,1.9508,1.951,1.9507,1.951,145700000.0
2008-02-12 03:26:00,1.951,1.951,1.95075,1.9509,55300000.0
2008-02-12 03:27:00,1.9509,1.9509,1.9509,1.9509,9200000.0
2008-02-12 03:28:00,1.9509,1.9509,1.9509,1.9509,50200000.0
2008-02-12 03:29:00,1.9509,1.9509,1.9508,1.9508,81700000.0
2008-02-12 03:30:00,1.9508,1.9508,1.9508,1.9508,16400000.0
2008-02-12 03:31:00,1.9508,1.9508,1.9506,1.9507,62900000.0
2008-02-12 03:32:00,1.9507,1.95075,1.9506,1.9506,126800000.0
2008-02-12 03:33:00,1.9507,1.9507,1.9506,1.95065,19800000.0
2008-02-12 03:34:00,1.9507,1.9507,1.9507,1.9507,45000000.0
2008-02-12 03:35:00,1.9507,1.95085,1.9507,1.95075,23500000.0
2008-02-12 03:36:00,1.95075,1.95085,1.95075,1.95085,22900000.0
2008-02-12 03:37:00,1.95085,1.95095,1.95075,1.95085,51300000.0
2008-02-12 03:38:00,1.95085,1.951,1.95085,1.951,95100000.0
2008-02-12 03:39:00,1.95105,1.9511,1.951,1.951,66100000.0
2008-02-12 03:40:00,1.951,1.9512,1.951,1.951,54000000.0
2008-02-12 03:41:00,1.951,1.9511,1.951,1.951,125800000.0
2008-02-12 03:42:00,1.951,1.9516,1.951,1.9514,218800000.0
2008-02-12 03:43:00,1.9514,1.9515,1.9513,1.9515,137600000.0
2008-02-12 03:44:00,1.9515,1.9515,1.95135,1.95135,168300000.0
2008-02-12 03:45:00,1.95135,1.9514,1.95135,1.95135,103800000.0
2008-02-12 03:46:00,1.95135,1.95135,1.951,1.9511,120700000.0
2008-02-12 03:47:00,1.9511,1.9512,1.95105,1.9512,158000000.0
2008-02-12 03:48:00,1.95115,1.95115,1.9511,1.9511,56700000.0
2008-02-12 03:49:00,1.9511,1.9511,1.9511,1.9511,26100000.0
2008-02-12 03:50:00,1.9511,1.9511,1.951,1.951,90200000.0
2008-02-12 03:51:00,1.951,1.951,1.951,1.951,52000000.0
2008-02-12 03:52:00,1.951,1.951,1.9508,1.95085,49100000.0
2008-02-12 03:53:00,1.95085,1.951,1.9507,1.9507,151400000.0
2008-02-12 03:54:00,1.9507,1.9507,1.95065,1.9507,72400000.0
2008-02-12 03:55:00,1.9507,1.9507,1.9506,1.9506,114800000.0
2008-02-12 03:56:00,1.9506,1.9507,1.9506,1.9507,38800000.0
2008-02-12 03:57:00,1.9507,1.9508,1.9507,1.9507,128800000.0
2008-02-12 03:58:00,1.9507,1.9509,1.9507,1.9509,100400000.0
2008-02-12 03:59:00,1.9509,1.9509,1.9507,1.9508,113000000.0
2008-02-12 04:00:00,1.9508,1.9508,1.9507,1.9507,94800000.0
2008-02-12 04:01:00,1.9507,1.9507,1.9507,1.9507,36000000.0
2008-02-12 04:02:00,1.9507,1.951,1.9507,1.9508,259400000.0
2008-02-12 04:03:00,1.9508,1.95085,1.9507,1.9507,217000000.0
2008-02-12 04:04:00,1.9507,1.951,1.9507,1.9508,75900000.0
2008-02-12 04:05:00,1.9508,1.951,1.95075,1.9509,117600000.0
2008-02-12 04:06:00,1.9509,1.9513,1.9509,1.95105,169500000.0
2008-02-12 04:07:00,1.9511,1.9512,1.951,1.9511,216700000.0
2008-02-12 04:08:00,1.9511,1.95125,1.951,1.9512,62400000.0
2008-02-12 04:09:00,1.9512,1.9515,1.9512,1.95135,87500000.0
2008-02-12 04:10:00,1.95135,1.95135,1.9512,1.9512,144400000.0
2008-02-12 04:11:00,1.9512,1.9512,1.951,1.9512,79600000.0
2008-02-12 04:12:00,1.9512,1.9512,1.951,1.951,51800000.0
2008-02-12 04:13:00,1.951,1.9512,1.9506,1.9506,242300000.0
2008-02-12 04:14:00,1.95075,1.95075,1.9505,1.9505,144400000.0
2008-02-12 04:15:00,1.9506,1.9507,1.9505,1.9507,109900000.0
2008-02-12 04:16:00,1.9507,1.9508,1.9506,1.9507,90400000.0
2008-02-12 04:17:00,1.9507,1.9507,1.9506,1.9506,63200000.0
2008-02-12 04:18:00,1.9506,1.95075,1.9505,1.9507,168200000.0
2008-02-12 04:19:00,1.9507,1.9508,1.9506,1.9508,140700000.0
2008-02-12 04:20:00,1.9508,1.9508,1.9506,1.9506,173200000.0
2008-02-12 04:21:00,1.9506,1.9506,1.9502,1.95025,163100000.0
2008-02-12 04:22:00,1.95025,1.9505,1.95025,1.9505,59700000.0
2008-02-12 04:23:00,1.9505,1.9505,1.9505,1.9505,41300000.0
2008-02-12 04:24:00,1.9505,1.95055,1.9505,1.95055,45100000.0
2008-02-12 04:25:00,1.95055,1.95055,1.9505,1.95055,56700000.0
2008-02-12 04:26:00,1.95055,1.95055,1.9505,1.9505,43900000.0
2008-02-12 04:27:00,1.95055,1.95075,1.95055,1.9507,40100000.0
2008-02-12 04:28:00,1.9507,1.9507,1.9507,1.9507,11000000.0
2008-02-12 04:29:00,1.9507,1.9507,1.95065,1.95065,33200000.0
2008-02-12 04:30:00,1.95065,1.9507,1.95065,1.95065,23000000.0
2008-02-12 04:31:00,1.95065,1.9508,1.9506,1.9508,75000000.0
2008-02-12 04:32:00,1.95075,1.9511,1.95075,1.9508,86650000.0
2008-02-12 04:33:00,1.9508,1.9508,1.9508,1.9508,75600000.0
2008-02-12 04:34:00,1.9508,1.9508,1.9507,1.9507,132000000.0
2008-02-12 04:35:00,1.95075,1.9509,1.9507,1.95085,127400000.0
2008-02-12 04:36:00,1.95085,1.95085,1.9508,1.95085,49600000.0
2008-02-12 04:37:00,1.95085,1.9509,1.95075,1.95085,196200000.0
2008-02-12 04:38:00,1.9508,1.9509,1.95075,1.9508,178100000.0
2008-02-12 04:39:00,1.9508,1.9508,1.9507,1.9508,197600000.0
2008-02-12 04:40:00,1.9507,1.9507,1.9507,1.9507,102650000.0
2008-02-12 04:41:00,1.9507,1.9508,1.9507,1.9507,92700000.0
2008-02-12 04:42:00,1.9507,1.951,1.9507,1.9508,177200000.0
2008-02-12 04:43:00,1.95075,1.9509,1.9507,1.9507,78150000.0
2008-02-12 04:44:00,1.9507,1.9507,1.9507,1.9507,500000.0
2008-02-12 04:45:00,1.9507,1.9507,1.9507,1.9507,43300000.0
2008-02-12 04:46:00,1.9507,1.9507,1.9507,1.9507,400000.0
2008-02-12 04:47:00,1.9506,1.9506,1.9506,1.9506,62600000.0
2008-02-12 04:48:00,1.9506,1.95065,1.9506,1.9506,21200000.0
2008-02-12 04:49:00,1.9506,1.95065,1.9504,1.9505,154000000.0
2008-02-12 04:50:00,1.9505,1.9505,1.9503,1.9504,92000000.0
2008-02-12 04:51:00,1.9504,1.9505,1.9504,1.9505,43100000.0
2008-02-12 04:52:00,1.9505,1.9505,1.9504,1.9504,72000000.0
2008-02-12 04:53:00,1.9504,1.9505,1.9504,1.9504,95800000.0
2008-02-12 04:54:00,1.9504,1.9505,1.9504,1.9505,131000000.0
2008-02-12 04:55:00,1.9505,1.9506,1.9505,1.9505,49900000.0
2008-02-12 04:56:00,1.9505,1.9506,1.9505,1.9506,42400000.0
2008-02-12 04:57:00,1.9506,1.9509,1.9506,1.9507,91000000.0
2008-02-12 04:58:00,1.9507,1.9507,1.95065,1.95065,45000000.0
2008-02-12 04:59:00,1.95065,1.95075,1.9505,1.95075,208000000.0
2008-02-12 05:00:00,1.95075,1.9508,1.9506,1.9508,132700000.0
2008-02-12 05:01:00,1.9508,1.9508,1.9506,1.9507,102400000.0
2008-02-12 05:02:00,1.9507,1.9507,1.9506,1.95065,67500000.0
2008-02-12 05:03:00,1.95065,1.9507,1.9504,1.9506,189600000.0
2008-02-12 05:04:00,1.9506,1.9506,1.9505,1.9505,65400000.0
2008-02-12 05:05:00,1.95055,1.9506,1.9502,1.9502,276400000.0
2008-02-12 05:06:00,1.9503,1.9505,1.9503,1.9505,162500000.0
2008-02-12 05:07:00,1.9505,1.9506,1.95045,1.9506,52400000.0
2008-02-12 05:08:00,1.9506,1.9508,1.9506,1.9508,11300000.0
2008-02-12 05:09:00,1.9506,1.9506,1.9504,1.9506,64200000.0
2008-02-12 05:10:00,1.9506,1.9506,1.9504,1.9504,34000000.0
2008-02-12 05:11:00,1.9504,1.9504,1.9504,1.9504,53600000.0
2008-02-12 05:12:00,1.95045,1.95045,1.9504,1.9504,21600000.0
2008-02-12 05:13:00,1.95045,1.9506,1.95045,1.9506,56400000.0
2008-02-12 05:14:00,1.9506,1.9506,1.9506,1.9506,15600000.0
2008-02-12 05:15:00,1.9506,1.9506,1.9506,1.9506,22100000.0
2008-02-12 05:16:00,1.9506,1.9506,1.9506,1.9506,62700000.0
2008-02-12 05:17:00,1.9506,1.9506,1.9506,1.9506,26900000.0
2008-02-12 05:18:00,1.9506,1.9507,1.9506,1.9507,69400000.0
2008-02-12 05:19:00,1.9507,1.9508,1.9506,1.9508,77400000.0
2008-02-12 05:20:00,1.9508,1.9508,1.95065,1.95065,92000000.0
2008-02-12 05:21:00,1.95065,1.95065,1.9504,1.95045,61600000.0
2008-02-12 05:22:00,1.95045,1.95045,1.95045,1.95045,2500000.0
2008-02-12 05:23:00,1.95045,1.95045,1.95045,1.95045,2500000.0
2008-02-12 05:24:00,1.95045,1.95045,1.9504,1.9504,49500000.0
2008-02-12 05:25:00,1.9504,1.95045,1.9504,1.95045,89300000.0
2008-02-12 05:26:00,1.95045,1.95045,1.95045,1.95045,40000000.0
2008-02-12 05:27:00,1.95045,1.95045,1.95045,1.95045,17700000.0
2008-02-12 05:28:00,1.95045,1.95065,1.9504,1.95055,80100000.0
2008-02-12 05:29:00,1.95055,1.9507,1.95055,1.95055,78800000.0
2008-02-12 05:30:00,1.95055,1.9507,1.95055,1.95065,96500000.0
2008-02-12 05:31:00,1.9506,1.9506,1.9503,1.9505,100200000.0
2008-02-12 05:32:00,1.9504,1.9506,1.9502,1.9503,137300000.0
2008-02-12 05:33:00,1.9503,1.9503,1.95,1.95,120300000.0
2008-02-12 05:34:00,1.95005,1.9503,1.95005,1.9503,109600000.0
2008-02-12 05:35:00,1.9503,1.9503,1.9501,1.9501,25300000.0
2008-02-12 05:36:00,1.9501,1.9502,1.95,1.9502,96100000.0
2008-02-12 05:37:00,1.9502,1.95025,1.9501,1.9501,154900000.0
2008-02-12 05:38:00,1.9501,1.9501,1.95,1.9501,21900000.0
2008-02-12 05:39:00,1.9501,1.9501,1.95,1.95005,168600000.0
2008-02-12 05:40:00,1.95005,1.9501,1.95,1.95,70100000.0
2008-02-12 05:41:00,1.95,1.95,1.95,1.95,12000000.0
2008-02-12 05:42:00,1.95005,1.9501,1.95005,1.9501,49700000.0
2008-02-12 05:43:00,1.9501,1.9502,1.9501,1.9501,171400000.0
2008-02-12 05:44:00,1.9501,1.9501,1.9501,1.9501,118000000.0
2008-02-12 05:45:00,1.9501,1.9501,1.9501,1.9501,12000000.0
2008-02-12 05:46:00,1.9501,1.9501,1.9501,1.9501,69200000.0
2008-02-12 05:47:00,1.9501,1.9501,1.9501,1.9501,26400000.0
2008-02-12 05:48:00,1.9501,1.9501,1.95,1.95,138000000.0
2008-02-12 05:49:00,1.95005,1.9501,1.95005,1.9501,56400000.0
2008-02-12 05:50:00,1.95015,1.9502,1.9501,1.9502,64300000.0
2008-02-12 05:51:00,1.9502,1.9502,1.9502,1.9502,73200000.0
2008-02-12 05:52:00,1.9502,1.9502,1.9502,1.9502,32000000.0
2008-02-12 05:53:00,1.9502,1.9502,1.9501,1.9501,77000000.0
2008-02-12 05:54:00,1.9501,1.9501,1.9501,1.9501,33200000.0
2008-02-12 05:55:00,1.9501,1.9501,1.9501,1.9501,44700000.0
2008-02-12 05:56:00,1.9501,1.9502,1.9501,1.9502,58600000.0
2008-02-12 05:57:00,1.9502,1.9502,1.9502,1.9502,48000000.0
2008-02-12 05:58:00,1.9502,1.9503,1.9501,1.9503,134500000.0
2008-02-12 05:59:00,1.9503,1.9503,1.95015,1.9502,52600000.0
2008-02-12 06:00:00,1.9502,1.9502,1.9502,1.9502,74700000.0
2008-02-12 06:01:00,1.9502,1.9502,1.9502,1.9502,49500000.0
2008-02-12 06:02:00,1.9502,1.9503,1.9502,1.9502,131300000.0
2008-02-12 06:03:00,1.9502,1.9503,1.9502,1.9503,158900000.0
2008-02-12 06:04:00,1.9503,1.9503,1.9503,1.9503,33600000.0
2008-02-12 06:05:00,1.9503,1.9503,1.9503,1.9503,28000000.0
2008-02-12 06:06:00,1.9503,1.9503,1.9503,1.9503,62000000.0
2008-02-12 06:07:00,1.9503,1.9503,1.9503,1.9503,43500000.0
2008-02-12 06:08:00,1.9503,1.9503,1.9502,1.9503,72700000.0
2008-02-12 06:09:00,1.9503,1.9503,1.9502,1.9502,42800000.0
2008-02-12 06:10:00,1.9502,1.95035,1.9502,1.95035,83800000.0
2008-02-12 06:11:00,1.95035,1.95035,1.95025,1.95025,16000000.0
2008-02-12 06:12:00,1.95025,1.95025,1.95,1.95,48000000.0
2008-02-12 06:13:00,1.95,1.9503,1.95,1.9503,128100000.0
2008-02-12 06:14:00,1.9503,1.95035,1.9502,1.95035,84100000.0
2008-02-12 06:15:00,1.95035,1.95035,1.9502,1.9503,94200000.0
2008-02-12 06:16:00,1.9503,1.9503,1.95025,1.9503,75300000.0
2008-02-12 06:17:00,1.9503,1.9503,1.9503,1.9503,49800000.0
2008-02-12 06:18:00,1.9503,1.9503,1.9503,1.9503,27000000.0
2008-02-12 06:19:00,1.9503,1.9503,1.9502,1.9503,91000000.0
2008-02-12 06:20:00,1.9503,1.9503,1.9503,1.9503,61100000.0
2008-02-12 06:21:00,1.9503,1.95035,1.9503,1.95035,55200000.0
2008-02-12 06:22:00,1.95035,1.95035,1.95035,1.95035,22400000.0
2008-02-12 06:23:00,1.95035,1.9506,1.95035,1.95045,122700000.0
2008-02-12 06:24:00,1.95045,1.95045,1.95045,1.95045,18000000.0
2008-02-12 06:25:00,1.95045,1.95045,1.95045,1.95045,18000000.0
2008-02-12 06:26:00,1.9505,1.95055,1.9504,1.95055,38100000.0
2008-02-12 06:27:00,1.95055,1.9506,1.9505,1.95055,170100000.0
2008-02-12 06:28:00,1.95055,1.9506,1.9505,1.95055,23200000.0
2008-02-12 06:29:00,1.95055,1.95055,1.9504,1.9504,55200000.0
2008-02-12 06:30:00,1.9504,1.9504,1.9504,1.9504,28000000.0
2008-02-12 06:31:00,1.9504,1.9505,1.9504,1.9505,33800000.0
2008-02-12 06:32:00,1.9505,1.9505,1.9505,1.9505,39400000.0
2008-02-12 06:33:00,1.9505,1.9505,1.9505,1.9505,28000000.0
2008-02-12 06:34:00,1.9505,1.9505,1.9504,1.9504,118400000.0
2008-02-12 06:35:00,1.9504,1.9505,1.9504,1.9505,146300000.0
2008-02-12 06:36:00,1.9505,1.9505,1.9504,1.95045,97600000.0
2008-02-12 06:37:00,1.95045,1.9505,1.95045,1.9505,31000000.0
2008-02-12 06:38:00,1.9505,1.9505,1.9505,1.9505,33100000.0
2008-02-12 06:39:00,1.9505,1.9505,1.9505,1.9505,19200000.0
2008-02-12 06:40:00,1.9505,1.9505,1.9505,1.9505,25300000.0
2008-02-12 06:41:00,1.9505,1.9505,1.9505,1.9505,9600000.0
2008-02-12 06:42:00,1.9505,1.9505,1.9505,1.9505,9600000.0
2008-02-12 06:43:00,1.9505,1.9505,1.9505,1.9505,37400000.0
2008-02-12 06:44:00,1.9505,1.9507,1.9505,1.9507,47200000.0
2008-02-12 06:45:00,1.9507,1.9507,1.9507,1.9507,1500000.0
2008-02-12 06:46:00,1.9507,1.9507,1.9507,1.9507,3600000.0
2008-02-12 06:47:00,1.9507,1.9507,1.9507,1.9507,3900000.0
2008-02-12 06:48:00,1.9507,1.9507,1.9506,1.9507,8000000.0
2008-02-12 06:49:00,1.9507,1.9512,1.9507,1.9509,232600000.0
2008-02-12 06:50:00,1.951,1.9513,1.9508,1.9511,227000000.0
2008-02-12 06:51:00,1.9512,1.95125,1.951,1.951,108700000.0
2008-02-12 06:52:00,1.951,1.9511,1.951,1.951,329200000.0
2008-02-12 06:53:00,1.951,1.951,1.951,1.951,95500000.0
2008-02-12 06:54:00,1.951,1.951,1.951,1.951,46100000.0
2008-02-12 06:55:00,1.951,1.951,1.9508,1.9508,49800000.0
2008-02-12 06:56:00,1.9508,1.95085,1.9508,1.9508,71200000.0
2008-02-12 06:57:00,1.9508,1.9508,1.9508,1.9508,40800000.0
2008-02-12 06:58:00,1.9508,1.9508,1.9508,1.9508,14800000.0
2008-02-12 06:59:00,1.9508,1.95085,1.9507,1.9507,51700000.0
2008-02-12 07:00:00,1.95075,1.95075,1.9507,1.95075,92600000.0
2008-02-12 07:01:00,1.95075,1.95075,1.95075,1.95075,27000000.0
2008-02-12 07:02:00,1.95075,1.95075,1.9506,1.9506,128700000.0
2008-02-12 07:03:00,1.9506,1.9507,1.9506,1.9507,25000000.0
2008-02-12 07:04:00,1.9507,1.9507,1.9506,1.9507,229100000.0
2008-02-12 07:05:00,1.9507,1.9507,1.9507,1.9507,19500000.0
2008-02-12 07:06:00,1.9507,1.9509,1.9507,1.9507,238300000.0
2008-02-12 07:07:00,1.9507,1.95075,1.9507,1.9507,126400000.0
2008-02-12 07:08:00,1.9507,1.951,1.9507,1.9508,316900000.0
2008-02-12 07:09:00,1.9509,1.951,1.9508,1.9508,53800000.0
2008-02-12 07:10:00,1.9508,1.95085,1.95075,1.9508,201200000.0
2008-02-12 07:11:00,1.9509,1.9509,1.9508,1.9508,13700000.0
2008-02-12 07:12:00,1.9508,1.9508,1.95075,1.9508,15200000.0
2008-02-12 07:13:00,1.9508,1.9509,1.9508,1.9509,51300000.0
2008-02-12 07:14:00,1.9509,1.95095,1.9509,1.9509,26400000.0
2008-02-12 07:15:00,1.9509,1.9511,1.9509,1.9511,34400000.0
2008-02-12 07:16:00,1.9511,1.9511,1.951,1.951,26400000.0
2008-02-12 07:17:00,1.951,1.95105,1.951,1.951,81200000.0
2008-02-12 07:18:00,1.951,1.95105,1.951,1.95105,36200000.0
2008-02-12 07:19:00,1.9511,1.9511,1.951,1.95105,44200000.0
2008-02-12 07:20:00,1.95105,1.95115,1.951,1.95115,88800000.0
2008-02-12 07:21:00,1.95115,1.95115,1.9511,1.95115,72300000.0
2008-02-12 07:22:00,1.95115,1.9514,1.9511,1.95125,62700000.0
2008-02-12 07:23:00,1.9512,1.95125,1.9512,1.95125,14400000.0
2008-02-12 07:24:00,1.95125,1.95125,1.95125,1.95125,4000000.0
2008-02-12 07:25:00,1.95125,1.95125,1.9512,1.95125,57100000.0
2008-02-12 07:26:00,1.95125,1.9515,1.95125,1.9514,79700000.0
2008-02-12 07:27:00,1.95135,1.9514,1.9513,1.9513,78700000.0
2008-02-12 07:28:00,1.9513,1.9515,1.9513,1.9515,136000000.0
2008-02-12 07:29:00,1.9515,1.9518,1.9515,1.9518,232200000.0
2008-02-12 07:30:00,1.9518,1.9518,1.9516,1.9516,90800000.0
2008-02-12 07:31:00,1.9516,1.9517,1.9515,1.9515,110700000.0
2008-02-12 07:32:00,1.9515,1.95155,1.9515,1.9515,192500000.0
2008-02-12 07:33:00,1.9515,1.95155,1.9515,1.9515,78600000.0
2008-02-12 07:34:00,1.95155,1.95155,1.9515,1.9515,148600000.0
2008-02-12 07:35:00,1.9515,1.9516,1.9515,1.9516,40300000.0
2008-02-12 07:36:00,1.9516,1.95165,1.9516,1.9516,185000000.0
2008-02-12 07:37:00,1.9516,1.95215,1.9516,1.9518,348700000.0
2008-02-12 07:38:00,1.9518,1.9522,1.9518,1.952,237600000.0
2008-02-12 07:39:00,1.952,1.952,1.9518,1.952,286400000.0
2008-02-12 07:40:00,1.952,1.9522,1.952,1.9521,90500000.0
2008-02-12 07:41:00,1.9521,1.9522,1.95205,1.9522,83900000.0
2008-02-12 07:42:00,1.9522,1.9523,1.9521,1.9522,136200000.0
2008-02-12 07:43:00,1.9522,1.9523,1.9521,1.9521,337600000.0
2008-02-12 07:44:00,1.9521,1.9523,1.9521,1.9523,273000000.0
2008-02-12 07:45:00,1.9523,1.9523,1.9522,1.9522,146300000.0
2008-02-12 07:46:00,1.9522,1.9522,1.9522,1.9522,155700000.0
2008-02-12 07:47:00,1.9522,1.9522,1.9522,1.9522,39200000.0
2008-02-12 07:48:00,1.9522,1.9523,1.9522,1.9522,112100000.0
2008-02-12 07:49:00,1.9522,1.9524,1.9522,1.9522,129900000.0
2008-02-12 07:50:00,1.9522,1.9522,1.9521,1.9521,252100000.0
2008-02-12 07:51:00,1.9521,1.9522,1.9521,1.9522,113900000.0
2008-02-12 07:52:00,1.9522,1.95225,1.9522,1.95225,232500000.0
2008-02-12 07:53:00,1.95225,1.9524,1.9522,1.9524,160000000.0
2008-02-12 07:54:00,1.9524,1.9524,1.9522,1.95225,172400000.0
2008-02-12 07:55:00,1.95225,1.9528,1.9522,1.9525,241900000.0
2008-02-12 07:56:00,1.9525,1.9528,1.9523,1.95255,210600000.0
2008-02-12 07:57:00,1.95255,1.9527,1.9525,1.9526,164600000.0
2008-02-12 07:58:00,1.9526,1.9528,1.9526,1.9527,171600000.0
2008-02-12 07:59:00,1.9527,1.9527,1.9526,1.9527,454300000.0
2008-02-12 08:00:00,1.9527,1.9529,1.9527,1.9528,343200000.0
2008-02-12 08:01:00,1.9528,1.9528,1.9526,1.9527,346800000.0
2008-02-12 08:02:00,1.9527,1.95285,1.9526,1.9527,111900000.0
2008-02-12 08:03:00,1.9527,1.9528,1.9527,1.9528,21600000.0
2008-02-12 08:04:00,1.9528,1.9528,1.95255,1.9526,247700000.0
2008-02-12 08:05:00,1.9526,1.9527,1.9524,1.9527,623700000.0
2008-02-12 08:06:00,1.9527,1.953,1.9526,1.9527,280700000.0
2008-02-12 08:07:00,1.9528,1.9529,1.9527,1.9529,42600000.0
2008-02-12 08:08:00,1.95265,1.95265,1.95265,1.95265,15000000.0
2008-02-12 08:09:00,1.95265,1.9529,1.95255,1.95285,117500000.0
2008-02-12 08:10:00,1.95285,1.9529,1.9525,1.9527,90400000.0
2008-02-12 08:11:00,1.9527,1.95285,1.95245,1.95255,122300000.0
2008-02-12 08:12:00,1.95255,1.9526,1.9524,1.9526,95300000.0
2008-02-12 08:13:00,1.9526,1.9526,1.95235,1.95235,54300000.0
2008-02-12 08:14:00,1.9524,1.95265,1.9524,1.9526,211600000.0
2008-02-12 08:15:00,1.9526,1.9527,1.9526,1.9526,218400000.0
2008-02-12 08:16:00,1.9526,1.9527,1.95255,1.95265,324800000.0
2008-02-12 08:17:00,1.95265,1.953,1.95255,1.953,760500005.0
2008-02-12 08:18:00,1.953,1.9533,1.953,1.953,533899999.0
2008-02-12 08:19:00,1.953,1.95305,1.9529,1.953,558399995.0
2008-02-12 08:20:00,1.9531,1.9531,1.9524,1.95265,360300000.0
2008-02-12 08:21:00,1.9526,1.9528,1.9524,1.95265,274800000.0
2008-02-12 08:22:00,1.95265,1.953,1.95265,1.9527,348300000.0
2008-02-12 08:23:00,1.9527,1.95275,1.9526,1.95265,121400000.0
2008-02-12 08:24:00,1.95265,1.9527,1.95235,1.9525,225700000.0
2008-02-12 08:25:00,1.9525,1.9525,1.95235,1.9525,63300000.0
2008-02-12 08:26:00,1.9525,1.9525,1.9525,1.9525,84600000.0
2008-02-12 08:27:00,1.9525,1.9526,1.9524,1.9525,118000000.0
2008-02-12 08:28:00,1.9525,1.9526,1.9525,1.9525,66600000.0
2008-02-12 08:29:00,1.9525,1.9525,1.95245,1.9525,33400000.0
2008-02-12 08:30:00,1.9525,1.9525,1.9524,1.9524,40200000.0
2008-02-12 08:31:00,1.9524,1.9524,1.9521,1.95225,140000000.0
2008-02-12 08:32:00,1.95225,1.95225,1.9521,1.9521,141200000.0
2008-02-12 08:33:00,1.9521,1.95215,1.9521,1.9521,105800000.0
2008-02-12 08:34:00,1.9521,1.95215,1.95205,1.95215,80700000.0
2008-02-12 08:35:00,1.9521,1.95215,1.95185,1.9519,154900000.0
2008-02-12 08:36:00,1.9519,1.9524,1.9517,1.9523,184200000.0
2008-02-12 08:37:00,1.9523,1.9528,1.9523,1.9525,148000000.0
2008-02-12 08:38:00,1.9525,1.9525,1.9521,1.9523,144000000.0
2008-02-12 08:39:00,1.9522,1.9523,1.9522,1.9523,144000000.0
2008-02-12 08:40:00,1.9523,1.9524,1.9522,1.9523,298700000.0
2008-02-12 08:41:00,1.9523,1.9523,1.9518,1.952,142900000.0
2008-02-12 08:42:00,1.952,1.952,1.9519,1.9519,48000000.0
2008-02-12 08:43:00,1.9519,1.9521,1.9519,1.9521,184700000.0
2008-02-12 08:44:00,1.9521,1.9521,1.9521,1.9521,16800000.0
2008-02-12 08:45:00,1.9521,1.9521,1.952,1.952,37200000.0
2008-02-12 08:46:00,1.952,1.9522,1.9518,1.9522,331900000.0
2008-02-12 08:47:00,1.9523,1.9523,1.952,1.9521,392500000.0
2008-02-12 08:48:00,1.9521,1.9522,1.952,1.9522,182900000.0
2008-02-12 08:49:00,1.95225,1.9526,1.9522,1.9524,278200000.0
2008-02-12 08:50:00,1.9524,1.9528,1.9524,1.95245,147800000.0
2008-02-12 08:51:00,1.95245,1.95255,1.952,1.9523,427999998.0
2008-02-12 08:52:00,1.9523,1.9525,1.9523,1.9524,202900001.0
2008-02-12 08:53:00,1.9524,1.9528,1.9524,1.9528,62400000.0
2008-02-12 08:54:00,1.9528,1.9528,1.9523,1.9526,244800000.0
2008-02-12 08:55:00,1.9526,1.9527,1.9525,1.95265,206800004.0
2008-02-12 08:56:00,1.95265,1.95275,1.9525,1.9525,306300000.0
2008-02-12 08:57:00,1.95245,1.9526,1.95245,1.9526,641900000.0
2008-02-12 08:58:00,1.9526,1.9528,1.95245,1.9528,691599995.0
2008-02-12 08:59:00,1.9528,1.9529,1.9527,1.9529,130500000.0
2008-02-12 09:00:00,1.9529,1.9538,1.9528,1.9538,1187699999.0
2008-02-12 09:01:00,1.9538,1.9539,1.9536,1.9537,851299996.0
2008-02-12 09:02:00,1.9537,1.9537,1.9534,1.9536,213300000.0
2008-02-12 09:03:00,1.9536,1.9536,1.9531,1.9531,207400000.0
2008-02-12 09:04:00,1.95325,1.95345,1.9532,1.9533,237400000.0
2008-02-12 09:05:00,1.9533,1.9535,1.9532,1.9534,134200000.0
2008-02-12 09:06:00,1.9533,1.9535,1.952,1.9521,284900000.0
2008-02-12 09:07:00,1.952,1.9526,1.952,1.9525,298500000.0
2008-02-12 09:08:00,1.9525,1.95265,1.9524,1.9524,201300001.0
2008-02-12 09:09:00,1.9524,1.9526,1.952,1.95205,127300000.0
2008-02-12 09:10:00,1.95205,1.9523,1.952,1.952,301400000.0
2008-02-12 09:11:00,1.952,1.952,1.9518,1.9518,299100000.0
2008-02-12 09:12:00,1.9518,1.952,1.95165,1.9517,223200000.0
2008-02-12 09:13:00,1.9517,1.9517,1.9515,1.9516,548400000.0
2008-02-12 09:14:00,1.9516,1.9516,1.9513,1.9513,226400000.0
2008-02-12 09:15:00,1.9512,1.9516,1.9512,1.9516,48000000.0
2008-02-12 09:16:00,1.9515,1.9518,1.95145,1.9516,90800000.0
2008-02-12 09:17:00,1.9516,1.952,1.9515,1.952,55200000.0
2008-02-12 09:18:00,1.952,1.95215,1.95175,1.952,118200000.0
2008-02-12 09:19:00,1.952,1.9523,1.952,1.9521,102500000.0
2008-02-12 09:20:00,1.9521,1.9523,1.9521,1.9522,122500000.0
2008-02-12 09:21:00,1.9522,1.9525,1.9522,1.9525,270800000.0
2008-02-12 09:22:00,1.9525,1.95255,1.95215,1.9522,122400000.0
2008-02-12 09:23:00,1.9522,1.9523,1.9521,1.9523,275400000.0
2008-02-12 09:24:00,1.9523,1.95275,1.9523,1.95275,88000000.0
2008-02-12 09:25:00,1.95275,1.9528,1.95265,1.95275,20600000.0
2008-02-12 09:26:00,1.95275,1.95275,1.95265,1.95265,35800000.0
2008-02-12 09:27:00,1.95265,1.95275,1.95245,1.95245,22200000.0
2008-02-12 09:28:00,1.9523,1.9523,1.9523,1.9523,24600000.0
2008-02-12 09:29:00,1.9523,1.9525,1.9523,1.9525,150700000.0
2008-02-12 09:30:00,1.9525,1.9526,1.95165,1.95165,152900000.0
2008-02-12 09:31:00,1.95165,1.95255,1.95165,1.95255,168000000.0
2008-02-12 09:32:00,1.95255,1.9528,1.95245,1.95245,689100000.0
2008-02-12 09:33:00,1.95245,1.9526,1.95235,1.95245,159400000.0
2008-02-12 09:34:00,1.95255,1.95265,1.95245,1.95255,139400000.0
2008-02-12 09:35:00,1.95255,1.9536,1.95255,1.9536,233300000.0
2008-02-12 09:36:00,1.9536,1.9537,1.9533,1.9536,135650000.0
2008-02-12 09:37:00,1.9536,1.95365,1.9533,1.9536,91550000.0
2008-02-12 09:38:00,1.9536,1.9537,1.9535,1.9536,130900000.0
2008-02-12 09:39:00,1.9536,1.9536,1.9532,1.9533,142325000.0
2008-02-12 09:40:00,1.9533,1.9533,1.9532,1.9532,78600000.0
2008-02-12 09:41:00,1.9532,1.9537,1.9532,1.9535,526300000.0
2008-02-12 09:42:00,1.9535,1.95375,1.9534,1.9536,378825000.0
2008-02-12 09:43:00,1.9536,1.95375,1.9535,1.9536,177225000.0
2008-02-12 09:44:00,1.9536,1.95375,1.9536,1.9536,89300000.0
2008-02-12 09:45:00,1.9536,1.9539,1.9536,1.9538,208300000.0
2008-02-12 09:46:00,1.9538,1.954,1.9538,1.9539,115100000.0
2008-02-12 09:47:00,1.9539,1.954,1.95375,1.9538,168900000.0
2008-02-12 09:48:00,1.9538,1.95385,1.9537,1.95385,109600000.0
2008-02-12 09:49:00,1.95385,1.9543,1.95355,1.9541,474200001.0
2008-02-12 09:50:00,1.9541,1.9543,1.9535,1.95405,571550000.0
2008-02-12 09:51:00,1.95405,1.95435,1.95385,1.95415,394100000.0
2008-02-12 09:52:00,1.95415,1.9544,1.95405,1.9541,307150000.0
2008-02-12 09:53:00,1.9541,1.9541,1.954,1.954,115000000.0
2008-02-12 09:54:00,1.954,1.95415,1.9538,1.95395,398600000.0
2008-02-12 09:55:00,1.9539,1.95405,1.9539,1.95395,291700000.0
2008-02-12 09:56:00,1.95395,1.95465,1.95395,1.9546,539100000.0
2008-02-12 09:57:00,1.9546,1.9548,1.9544,1.9546,516800000.0
2008-02-12 09:58:00,1.9546,1.9546,1.95385,1.9541,436625000.0
2008-02-12 09:59:00,1.9541,1.9541,1.9539,1.9539,278875000.0
2008-02-12 10:00:00,1.9539,1.954,1.95355,1.95355,361050000.0
2008-02-12 10:01:00,1.95355,1.95365,1.95285,1.9533,265525000.0
2008-02-12 10:02:00,1.9533,1.9536,1.9533,1.9535,222400000.0
2008-02-12 10:03:00,1.9535,1.95355,1.95345,1.95345,386300001.0
2008-02-12 10:04:00,1.95345,1.95345,1.95335,1.9534,457600000.0
2008-02-12 10:05:00,1.9534,1.95375,1.9534,1.95365,102400000.0
2008-02-12 10:06:00,1.95365,1.95365,1.9534,1.95365,93800000.0
2008-02-12 10:07:00,1.95365,1.95385,1.9536,1.95365,270675000.0
2008-02-12 10:08:00,1.95365,1.9544,1.9535,1.9544,254625000.0
2008-02-12 10:09:00,1.95445,1.95445,1.9538,1.95405,382200000.0
2008-02-12 10:10:00,1.95405,1.9543,1.95385,1.954,377425000.0
2008-02-12 10:11:00,1.95405,1.95405,1.95375,1.95375,200200000.0
2008-02-12 10:12:00,1.9537,1.9549,1.9536,1.9545,349400000.0
2008-02-12 10:13:00,1.9545,1.95495,1.9545,1.9549,511400000.0
2008-02-12 10:14:00,1.95495,1.9556,1.95495,1.95495,407599999.0
2008-02-12 10:15:00,1.95495,1.95495,1.95415,1.9546,783000000.0
2008-02-12 10:16:00,1.9546,1.95465,1.9544,1.9544,102700000.0
2008-02-12 10:17:00,1.9544,1.9544,1.9535,1.95405,142900000.0
2008-02-12 10:18:00,1.95405,1.9542,1.95365,1.95375,271400000.0
2008-02-12 10:19:00,1.95375,1.95405,1.95375,1.95375,113700000.0
2008-02-12 10:20:00,1.95375,1.9542,1.9537,1.95395,170000000.0
2008-02-12 10:21:00,1.95395,1.95405,1.95365,1.95405,150900000.0
2008-02-12 10:22:00,1.95415,1.95435,1.95405,1.95405,164400000.0
2008-02-12 10:23:00,1.95405,1.95415,1.9539,1.9539,228400000.0
2008-02-12 10:24:00,1.95385,1.9541,1.95385,1.95405,144900000.0
2008-02-12 10:25:00,1.95405,1.95425,1.954,1.9541,180700000.0
2008-02-12 10:26:00,1.9541,1.9541,1.95365,1.95365,109400000.0
2008-02-12 10:27:00,1.95365,1.95425,1.95365,1.9541,113900000.0
2008-02-12 10:28:00,1.9541,1.9542,1.954,1.9542,110800000.0
2008-02-12 10:29:00,1.9542,1.9543,1.9539,1.9539,60100000.0
2008-02-12 10:30:00,1.9539,1.9539,1.9538,1.9538,72400000.0
2008-02-12 10:31:00,1.9538,1.9538,1.9537,1.9537,88400000.0
2008-02-12 10:32:00,1.9537,1.95395,1.95345,1.95345,295100000.0
2008-02-12 10:33:00,1.95345,1.95345,1.95265,1.9527,544200000.0
2008-02-12 10:34:00,1.9527,1.9528,1.9526,1.95265,362300000.0
2008-02-12 10:35:00,1.95265,1.9533,1.95265,1.95305,286400000.0
2008-02-12 10:36:00,1.95305,1.9532,1.95215,1.95225,258900000.0
2008-02-12 10:37:00,1.95215,1.95225,1.9513,1.9514,202900000.0
2008-02-12 10:38:00,1.9514,1.9515,1.95125,1.9514,191400000.0
2008-02-12 10:39:00,1.9514,1.95155,1.951,1.95145,186700000.0
2008-02-12 10:40:00,1.95145,1.9515,1.9514,1.9515,77400000.0
2008-02-12 10:41:00,1.9515,1.9515,1.951,1.9514,116800000.0
2008-02-12 10:42:00,1.9514,1.9516,1.9513,1.9515,147300000.0
2008-02-12 10:43:00,1.9515,1.9518,1.9515,1.9518,99600000.0
2008-02-12 10:44:00,1.9518,1.9519,1.9516,1.95165,102700000.0
2008-02-12 10:45:00,1.95165,1.9519,1.95165,1.9518,117300000.0
2008-02-12 10:46:00,1.95175,1.952,1.95175,1.95185,68900000.0
2008-02-12 10:47:00,1.95185,1.9522,1.9512,1.95125,162800000.0
2008-02-12 10:48:00,1.9513,1.952,1.95125,1.95175,132300000.0
2008-02-12 10:49:00,1.95175,1.95195,1.9501,1.95025,151800000.0
2008-02-12 10:50:00,1.95025,1.9505,1.94985,1.9505,157800000.0
2008-02-12 10:51:00,1.9505,1.9509,1.9503,1.9504,114700000.0
2008-02-12 10:52:00,1.9504,1.9504,1.95,1.95005,147900000.0
2008-02-12 10:53:00,1.95005,1.95005,1.94905,1.9496,455465000.0
2008-02-12 10:54:00,1.9496,1.9497,1.94935,1.9497,145500000.0
2008-02-12 10:55:00,1.9497,1.9498,1.9495,1.9496,92200000.0
2008-02-12 10:56:00,1.9496,1.94965,1.9495,1.9496,114200000.0
2008-02-12 10:57:00,1.9496,1.95,1.9496,1.95,187000000.0
2008-02-12 10:58:00,1.95,1.95005,1.94885,1.94995,165400000.0
2008-02-12 10:59:00,1.94995,1.9501,1.9497,1.9497,96300000.0
2008-02-12 11:00:00,1.9497,1.9501,1.9496,1.95,102300000.0
2008-02-12 11:01:00,1.95,1.95005,1.94955,1.9496,111400000.0
2008-02-12 11:02:00,1.9496,1.9497,1.9492,1.94965,108600000.0
2008-02-12 11:03:00,1.94965,1.95025,1.94965,1.9502,130800000.0
2008-02-12 11:04:00,1.9502,1.9502,1.9501,1.9501,83700000.0
2008-02-12 11:05:00,1.9501,1.9502,1.95,1.9502,101500000.0
2008-02-12 11:06:00,1.9502,1.9502,1.95,1.9501,118900000.0
2008-02-12 11:07:00,1.9501,1.9502,1.9501,1.95015,119400000.0
2008-02-12 11:08:00,1.95015,1.95025,1.9501,1.9501,262200000.0
2008-02-12 11:09:00,1.9501,1.95035,1.9501,1.95035,85300000.0
2008-02-12 11:10:00,1.9503,1.9504,1.95015,1.9504,85900000.0
2008-02-12 11:11:00,1.9504,1.9504,1.94975,1.94975,102799999.0
2008-02-12 11:12:00,1.94965,1.94965,1.94865,1.94925,141700000.0
2008-02-12 11:13:00,1.94925,1.9495,1.94925,1.94935,125100000.0
2008-02-12 11:14:00,1.94935,1.94945,1.94925,1.94935,124100000.0
2008-02-12 11:15:00,1.94935,1.94945,1.94855,1.9491,119500000.0
2008-02-12 11:16:00,1.94915,1.94915,1.94895,1.94905,81300000.0
2008-02-12 11:17:00,1.94905,1.9497,1.949,1.9496,102500000.0
2008-02-12 11:18:00,1.9496,1.9498,1.9495,1.9496,75000000.0
2008-02-12 11:19:00,1.9496,1.9498,1.9496,1.9496,84600000.0
2008-02-12 11:20:00,1.9496,1.94975,1.9496,1.94975,102200000.0
2008-02-12 11:21:00,1.9497,1.94975,1.9491,1.9495,162600000.0
2008-02-12 11:22:00,1.9496,1.9508,1.9496,1.9508,512900000.0
2008-02-12 11:23:00,1.951,1.951,1.95065,1.95065,197700000.0
2008-02-12 11:24:00,1.9507,1.9508,1.9505,1.9506,139000000.0
2008-02-12 11:25:00,1.9506,1.95075,1.9505,1.95055,91800000.0
2008-02-12 11:26:00,1.95055,1.9507,1.95055,1.9507,51000000.0
2008-02-12 11:27:00,1.9507,1.95095,1.9507,1.95075,61100000.0
2008-02-12 11:28:00,1.95075,1.95075,1.95025,1.95025,87000000.0
2008-02-12 11:29:00,1.95015,1.95015,1.9486,1.94965,159000000.0
2008-02-12 11:30:00,1.94965,1.95065,1.94425,1.94545,538937500.0
2008-02-12 11:31:00,1.94545,1.94575,1.94445,1.94445,138300000.0
2008-02-12 11:32:00,1.94445,1.9448,1.9443,1.9447,302300000.0
2008-02-12 11:33:00,1.9447,1.94525,1.94455,1.9448,241400000.0
2008-02-12 11:34:00,1.9448,1.94495,1.9447,1.9448,108100000.0
2008-02-12 11:35:00,1.9448,1.94585,1.94475,1.94565,217100000.0
2008-02-12 11:36:00,1.94565,1.9458,1.94555,1.9456,85100000.0
2008-02-12 11:37:00,1.94565,1.94605,1.94555,1.94555,176000000.0
2008-02-12 11:38:00,1.94555,1.94565,1.9453,1.94555,298600000.0
2008-02-12 11:39:00,1.94555,1.94555,1.945,1.94515,149300000.0
2008-02-12 11:40:00,1.94515,1.94525,1.9449,1.9451,105500000.0
2008-02-12 11:41:00,1.9451,1.94565,1.9451,1.94545,145300000.0
2008-02-12 11:42:00,1.94545,1.9459,1.94535,1.9458,152900000.0
2008-02-12 11:43:00,1.9458,1.9462,1.9458,1.9461,123800000.0
2008-02-12 11:44:00,1.9461,1.9461,1.9453,1.9453,147600000.0
2008-02-12 11:45:00,1.9453,1.94555,1.94525,1.9454,173300000.0
2008-02-12 11:46:00,1.9454,1.9455,1.9453,1.9455,89800000.0
2008-02-12 11:47:00,1.9455,1.9457,1.9455,1.9456,138900000.0
2008-02-12 11:48:00,1.9456,1.94575,1.9455,1.94575,199100000.0
2008-02-12 11:49:00,1.94575,1.94605,1.94565,1.94605,411100000.0
2008-02-12 11:50:00,1.94605,1.94605,1.94555,1.94575,112600000.0
2008-02-12 11:51:00,1.9457,1.9462,1.9457,1.94605,54900000.0
2008-02-12 11:52:00,1.9461,1.9461,1.9455,1.9456,81300000.0
2008-02-12 11:53:00,1.9456,1.94575,1.94545,1.9455,147200000.0
2008-02-12 11:54:00,1.9455,1.94565,1.9455,1.9456,154500000.0
2008-02-12 11:55:00,1.9456,1.94575,1.94545,1.94555,85000000.0
2008-02-12 11:56:00,1.94555,1.9457,1.94545,1.9457,112400000.0
2008-02-12 11:57:00,1.9457,1.9457,1.9455,1.94565,89200000.0
2008-02-12 11:58:00,1.94565,1.94595,1.9455,1.94565,139300000.0
2008-02-12 11:59:00,1.9456,1.94575,1.9455,1.9456,301500000.0
2008-02-12 12:00:00,1.9456,1.9461,1.9455,1.9458,263300000.0
2008-02-12 12:01:00,1.94575,1.94685,1.9457,1.94645,172000000.0
2008-02-12 12:02:00,1.94655,1.9471,1.9465,1.94695,130100000.0
2008-02-12 12:03:00,1.94695,1.9472,1.9468,1.94715,136300000.0
2008-02-12 12:04:00,1.94715,1.9472,1.9469,1.94695,73700000.0
2008-02-12 12:05:00,1.94695,1.94695,1.9465,1.94665,82300000.0
2008-02-12 12:06:00,1.9466,1.9467,1.94655,1.9466,111300000.0
2008-02-12 12:07:00,1.9466,1.9467,1.9466,1.94665,77300000.0
2008-02-12 12:08:00,1.94665,1.94665,1.94615,1.94635,121400000.0
2008-02-12 12:09:00,1.94635,1.94665,1.94625,1.94655,76100000.0
2008-02-12 12:10:00,1.94655,1.94655,1.94615,1.9462,38900000.0
2008-02-12 12:11:00,1.9462,1.94625,1.9456,1.94605,151200000.0
2008-02-12 12:12:00,1.94605,1.94615,1.94605,1.94615,95300000.0
2008-02-12 12:13:00,1.94615,1.94635,1.9461,1.9463,79700000.0
2008-02-12 12:14:00,1.94645,1.9469,1.94645,1.94675,73300000.0
2008-02-12 12:15:00,1.9467,1.9471,1.9466,1.947,113400000.0
2008-02-12 12:16:00,1.947,1.947,1.9467,1.94685,210000000.0
2008-02-12 12:17:00,1.947,1.9471,1.9465,1.9466,64900000.0
2008-02-12 12:18:00,1.9466,1.94675,1.9466,1.9467,48000000.0
2008-02-12 12:19:00,1.9467,1.94685,1.94655,1.94675,63300000.0
2008-02-12 12:20:00,1.9467,1.9469,1.94655,1.94685,66400000.0
2008-02-12 12:21:00,1.9468,1.9471,1.9465,1.94695,102300000.0
2008-02-12 12:22:00,1.94695,1.947,1.9467,1.9468,103000000.0
2008-02-12 12:23:00,1.9468,1.94685,1.94655,1.94685,44600000.0
2008-02-12 12:24:00,1.94685,1.9479,1.9468,1.9473,151800000.0
2008-02-12 12:25:00,1.9473,1.9478,1.9472,1.94755,207900000.0
2008-02-12 12:26:00,1.94755,1.9479,1.9474,1.94775,75400000.0
2008-02-12 12:27:00,1.9479,1.948,1.9475,1.94765,101000000.0
2008-02-12 12:28:00,1.94765,1.9478,1.9476,1.94775,57800000.0
2008-02-12 12:29:00,1.94775,1.94805,1.94765,1.94765,83700000.0
2008-02-12 12:30:00,1.94765,1.94775,1.9474,1.9474,83000000.0
2008-02-12 12:31:00,1.94735,1.94745,1.94725,1.9473,64600000.0
2008-02-12 12:32:00,1.9473,1.9473,1.94705,1.94705,53600000.0
2008-02-12 12:33:00,1.94705,1.9473,1.94695,1.9472,57300000.0
2008-02-12 12:34:00,1.9472,1.9474,1.9472,1.9474,28700000.0
2008-02-12 12:35:00,1.9474,1.9474,1.94725,1.9474,42700000.0
2008-02-12 12:36:00,1.9474,1.9474,1.94735,1.94735,22500000.0
2008-02-12 12:37:00,1.94735,1.94735,1.9472,1.9472,48500000.0
2008-02-12 12:38:00,1.94725,1.94725,1.94715,1.94725,61400000.0
2008-02-12 12:39:00,1.94725,1.94725,1.94705,1.94705,59100000.0
2008-02-12 12:40:00,1.94705,1.94715,1.9469,1.94695,60600000.0
2008-02-12 12:41:00,1.94695,1.94695,1.94635,1.94645,93200000.0
2008-02-12 12:42:00,1.94645,1.94665,1.94635,1.94665,72900000.0
2008-02-12 12:43:00,1.94665,1.94665,1.9466,1.94665,28400000.0
2008-02-12 12:44:00,1.94665,1.9468,1.94665,1.9468,40600000.0
2008-02-12 12:45:00,1.9468,1.94685,1.9468,1.9468,46000000.0
2008-02-12 12:46:00,1.9468,1.94695,1.9468,1.94685,61600000.0
2008-02-12 12:47:00,1.94685,1.94695,1.9468,1.9469,59300000.0
2008-02-12 12:48:00,1.94685,1.947,1.9468,1.94695,86700000.0
2008-02-12 12:49:00,1.94695,1.9479,1.94695,1.9477,87800000.0
2008-02-12 12:50:00,1.9477,1.94805,1.9477,1.94775,241400000.0
2008-02-12 12:51:00,1.94775,1.94775,1.94775,1.94775,121500000.0
2008-02-12 12:52:00,1.94775,1.94785,1.9477,1.9478,58700000.0
2008-02-12 12:53:00,1.9478,1.9487,1.94765,1.9486,137600000.0
2008-02-12 12:54:00,1.9486,1.949,1.94855,1.9486,144400000.0
2008-02-12 12:55:00,1.9486,1.9487,1.9482,1.94855,255300000.0
2008-02-12 12:56:00,1.9486,1.94935,1.9486,1.9493,136300000.0
2008-02-12 12:57:00,1.9493,1.94945,1.94905,1.94905,122900000.0
2008-02-12 12:58:00,1.94905,1.94945,1.94905,1.94945,128600000.0
2008-02-12 12:59:00,1.94945,1.9496,1.9491,1.9495,216900000.0
2008-02-12 13:00:00,1.9494,1.9495,1.949,1.94945,179800000.0
2008-02-12 13:01:00,1.94945,1.9497,1.94945,1.9495,204100000.0
2008-02-12 13:02:00,1.9495,1.9495,1.94925,1.94935,205800000.0
2008-02-12 13:03:00,1.94935,1.94935,1.94925,1.94935,198400000.0
2008-02-12 13:04:00,1.9493,1.94995,1.9492,1.9498,364800000.0
2008-02-12 13:05:00,1.9497,1.9503,1.9497,1.95015,142600000.0
2008-02-12 13:06:00,1.95015,1.95025,1.94965,1.9499,343200000.0
2008-02-12 13:07:00,1.9499,1.95015,1.94975,1.94975,84100000.0
2008-02-12 13:08:00,1.9498,1.94985,1.9497,1.94985,189100000.0
2008-02-12 13:09:00,1.94985,1.94995,1.9496,1.9496,166700000.0
2008-02-12 13:10:00,1.9496,1.94965,1.9495,1.9495,155700000.0
2008-02-12 13:11:00,1.9495,1.9496,1.94925,1.94925,440800000.0
2008-02-12 13:12:00,1.94925,1.94935,1.94905,1.94915,489100000.0
2008-02-12 13:13:00,1.94915,1.9494,1.94915,1.94915,179300000.0
2008-02-12 13:14:00,1.9492,1.94965,1.9492,1.94965,179800000.0
2008-02-12 13:15:00,1.94965,1.9497,1.94955,1.94955,80500000.0
2008-02-12 13:16:00,1.94955,1.94965,1.9495,1.9496,110600000.0
2008-02-12 13:17:00,1.9496,1.94965,1.94935,1.94945,213200000.0
2008-02-12 13:18:00,1.94945,1.9495,1.94875,1.9494,174800001.0
2008-02-12 13:19:00,1.9494,1.94965,1.94935,1.94935,60700000.0
2008-02-12 13:20:00,1.94935,1.9495,1.94915,1.9494,40200000.0
2008-02-12 13:21:00,1.9494,1.9495,1.9494,1.94945,55200000.0
2008-02-12 13:22:00,1.94945,1.9496,1.9493,1.94945,111500000.0
2008-02-12 13:23:00,1.94945,1.9506,1.94945,1.95005,222400000.0
2008-02-12 13:24:00,1.95005,1.9505,1.94995,1.9505,94200000.0
2008-02-12 13:25:00,1.95055,1.95085,1.9501,1.95085,101900000.0
2008-02-12 13:26:00,1.95085,1.95105,1.9504,1.9505,164150000.0
2008-02-12 13:27:00,1.9505,1.9507,1.95045,1.9506,197600000.0
2008-02-12 13:28:00,1.9506,1.9506,1.9502,1.95035,170600000.0
2008-02-12 13:29:00,1.95035,1.9505,1.94985,1.9505,167400000.0
2008-02-12 13:30:00,1.9505,1.95065,1.9503,1.9506,83000000.0
2008-02-12 13:31:00,1.9506,1.9509,1.9505,1.9509,81200000.0
2008-02-12 13:32:00,1.95095,1.9513,1.9509,1.9511,302900000.0
2008-02-12 13:33:00,1.9511,1.95125,1.951,1.95105,206400000.0
2008-02-12 13:34:00,1.95105,1.95125,1.9508,1.9508,251400000.0
2008-02-12 13:35:00,1.9508,1.9511,1.9508,1.9509,130100000.0
2008-02-12 13:36:00,1.9509,1.951,1.9505,1.95055,85100000.0
2008-02-12 13:37:00,1.9507,1.9507,1.95025,1.9504,211300000.0
2008-02-12 13:38:00,1.95045,1.9508,1.9504,1.9508,230699999.0
2008-02-12 13:39:00,1.9508,1.95095,1.95055,1.95055,105400000.0
2008-02-12 13:40:00,1.95055,1.95065,1.95025,1.95035,150700000.0
2008-02-12 13:41:00,1.95035,1.9505,1.9499,1.9499,162400000.0
2008-02-12 13:42:00,1.9499,1.94995,1.9497,1.9497,36800000.0
2008-02-12 13:43:00,1.9497,1.9498,1.9497,1.9498,49200000.0
2008-02-12 13:44:00,1.9498,1.94995,1.9498,1.9498,45700000.0
2008-02-12 13:45:00,1.9498,1.9502,1.9498,1.95005,104700000.0
2008-02-12 13:46:00,1.95005,1.95035,1.95005,1.95035,82600000.0
2008-02-12 13:47:00,1.95035,1.95055,1.95035,1.95045,90200000.0
2008-02-12 13:48:00,1.95045,1.9505,1.95005,1.95005,51200000.0
2008-02-12 13:49:00,1.95005,1.95065,1.95005,1.95055,118500000.0
2008-02-12 13:50:00,1.95055,1.95065,1.9503,1.9503,109600000.0
2008-02-12 13:51:00,1.9503,1.95055,1.9502,1.95025,134300000.0
2008-02-12 13:52:00,1.95025,1.95075,1.95025,1.95055,98600000.0
2008-02-12 13:53:00,1.95055,1.9508,1.95055,1.95075,97600000.0
2008-02-12 13:54:00,1.95075,1.95075,1.9506,1.9506,85600000.0
2008-02-12 13:55:00,1.9506,1.9506,1.9503,1.9504,123100000.0
2008-02-12 13:56:00,1.9504,1.95055,1.9504,1.9505,125200000.0
2008-02-12 13:57:00,1.9505,1.9506,1.95045,1.95045,197500000.0
2008-02-12 13:58:00,1.95045,1.95075,1.9504,1.95075,90200000.0
2008-02-12 13:59:00,1.95075,1.951,1.95075,1.9509,135700000.0
2008-02-12 14:00:00,1.9509,1.9509,1.95075,1.95075,81100000.0
2008-02-12 14:01:00,1.95075,1.95175,1.95075,1.95155,132200000.0
2008-02-12 14:02:00,1.95155,1.95245,1.9513,1.95205,193400001.0
2008-02-12 14:03:00,1.9521,1.95255,1.952,1.9522,165000000.0
2008-02-12 14:04:00,1.95215,1.95215,1.9518,1.952,90000000.0
2008-02-12 14:05:00,1.952,1.9523,1.952,1.9521,139000000.0
2008-02-12 14:06:00,1.9521,1.95365,1.95205,1.9532,136700000.0
2008-02-12 14:07:00,1.9532,1.95325,1.9526,1.9527,374300000.0
2008-02-12 14:08:00,1.9527,1.95275,1.95235,1.95255,136400000.0
2008-02-12 14:09:00,1.95255,1.9526,1.95245,1.9525,72600000.0
2008-02-12 14:10:00,1.9525,1.9531,1.95235,1.95305,120300000.0
2008-02-12 14:11:00,1.95305,1.95385,1.95305,1.95365,270400000.0
2008-02-12 14:12:00,1.95365,1.95375,1.9529,1.95295,301600000.0
2008-02-12 14:13:00,1.95295,1.9531,1.95295,1.9531,53500000.0
2008-02-12 14:14:00,1.9531,1.9531,1.9526,1.95275,89600000.0
2008-02-12 14:15:00,1.95275,1.95275,1.95235,1.95255,117400000.0
2008-02-12 14:16:00,1.95255,1.95275,1.95235,1.95245,79400000.0
2008-02-12 14:17:00,1.95245,1.95265,1.9524,1.9524,102500000.0
2008-02-12 14:18:00,1.9524,1.9524,1.95225,1.95235,396100000.0
2008-02-12 14:19:00,1.95235,1.9524,1.95205,1.9524,228300000.0
2008-02-12 14:20:00,1.9524,1.9524,1.95205,1.9521,327400000.0
2008-02-12 14:21:00,1.95205,1.95205,1.9518,1.9518,248700000.0
2008-02-12 14:22:00,1.9518,1.9518,1.95125,1.9515,195300000.0
2008-02-12 14:23:00,1.9515,1.9517,1.9515,1.9517,70500000.0
2008-02-12 14:24:00,1.9517,1.95175,1.9516,1.95175,123800000.0
2008-02-12 14:25:00,1.95175,1.95175,1.95165,1.95165,112400000.0
2008-02-12 14:26:00,1.95165,1.9517,1.9516,1.95165,66800000.0
2008-02-12 14:27:00,1.95165,1.9518,1.95165,1.9517,144100000.0
2008-02-12 14:28:00,1.9517,1.9518,1.9517,1.9518,63800000.0
2008-02-12 14:29:00,1.9518,1.95185,1.9516,1.95185,73800000.0
2008-02-12 14:30:00,1.95185,1.9522,1.95185,1.95195,457500000.0
2008-02-12 14:31:00,1.95195,1.9524,1.9519,1.9519,229500000.0
2008-02-12 14:32:00,1.9519,1.9519,1.95165,1.9518,207100000.0
2008-02-12 14:33:00,1.9518,1.9518,1.95135,1.9515,224600000.0
2008-02-12 14:34:00,1.9515,1.95245,1.9515,1.95245,169900000.0
2008-02-12 14:35:00,1.95245,1.95275,1.95205,1.9527,184200000.0
2008-02-12 14:36:00,1.9527,1.9528,1.9524,1.95275,256100000.0
2008-02-12 14:37:00,1.95275,1.9528,1.9522,1.9522,204800000.0
2008-02-12 14:38:00,1.9522,1.95275,1.95195,1.95275,483100000.0
2008-02-12 14:39:00,1.9528,1.9533,1.95225,1.95225,150500000.0
2008-02-12 14:40:00,1.95225,1.9524,1.95165,1.952,111400000.0
2008-02-12 14:41:00,1.952,1.95205,1.95105,1.95105,123100000.0
2008-02-12 14:42:00,1.9511,1.9516,1.95105,1.95135,134400000.0
2008-02-12 14:43:00,1.9513,1.95145,1.9505,1.9506,516100003.0
2008-02-12 14:44:00,1.9506,1.9508,1.9504,1.95075,108700000.0
2008-02-12 14:45:00,1.95075,1.95115,1.95075,1.951,105500000.0
2008-02-12 14:46:00,1.9509,1.95105,1.95085,1.9509,119400000.0
2008-02-12 14:47:00,1.9509,1.9509,1.9507,1.9507,142300000.0
2008-02-12 14:48:00,1.9507,1.9508,1.95025,1.9507,104500000.0
2008-02-12 14:49:00,1.9507,1.9509,1.95045,1.9507,128300000.0
2008-02-12 14:50:00,1.9507,1.9507,1.95005,1.9502,130600000.0
2008-02-12 14:51:00,1.9502,1.9502,1.9501,1.9501,32600000.0
2008-02-12 14:52:00,1.9501,1.95015,1.9493,1.9496,156500000.0
2008-02-12 14:53:00,1.9496,1.9497,1.9495,1.9495,74900000.0
2008-02-12 14:54:00,1.9495,1.94975,1.9495,1.9496,138100000.0
2008-02-12 14:55:00,1.9496,1.95025,1.9496,1.95025,128100000.0
2008-02-12 14:56:00,1.95025,1.95025,1.9497,1.9499,122600000.0
2008-02-12 14:57:00,1.9499,1.95025,1.9499,1.95015,179800000.0
2008-02-12 14:58:00,1.95015,1.95015,1.9499,1.95,107600000.0
2008-02-12 14:59:00,1.95,1.9501,1.95,1.9501,200900000.0
2008-02-12 15:00:00,1.9501,1.95025,1.9501,1.9501,415800000.0
2008-02-12 15:01:00,1.9501,1.9503,1.9498,1.95015,211100000.0
2008-02-12 15:02:00,1.9502,1.95055,1.9502,1.9505,187400000.0
2008-02-12 15:03:00,1.9505,1.9508,1.9505,1.9507,127400000.0
2008-02-12 15:04:00,1.9507,1.95225,1.9507,1.95225,323700000.0
2008-02-12 15:05:00,1.95225,1.9523,1.9517,1.9517,244200000.0
2008-02-12 15:06:00,1.9517,1.95175,1.9513,1.9516,167300000.0
2008-02-12 15:07:00,1.9516,1.95195,1.9516,1.95165,104600000.0
2008-02-12 15:08:00,1.95165,1.9517,1.9512,1.95125,84700000.0
2008-02-12 15:09:00,1.95125,1.95165,1.95125,1.95165,93800000.0
2008-02-12 15:10:00,1.95165,1.95165,1.95125,1.95145,116800000.0
2008-02-12 15:11:00,1.95145,1.95145,1.95115,1.95115,249000000.0
2008-02-12 15:12:00,1.95115,1.9512,1.9511,1.9512,169300000.0
2008-02-12 15:13:00,1.9512,1.9512,1.95045,1.95055,204300000.0
2008-02-12 15:14:00,1.95055,1.9508,1.9504,1.95075,108600000.0
2008-02-12 15:15:00,1.95075,1.9516,1.95075,1.95095,112000000.0
2008-02-12 15:16:00,1.951,1.95105,1.95055,1.95065,125000000.0
2008-02-12 15:17:00,1.9507,1.9511,1.95065,1.95105,125400000.0
2008-02-12 15:18:00,1.95105,1.95125,1.95085,1.95095,112900000.0
2008-02-12 15:19:00,1.951,1.95145,1.9508,1.95125,105700000.0
2008-02-12 15:20:00,1.95125,1.952,1.9509,1.952,122800000.0
2008-02-12 15:21:00,1.952,1.95245,1.9519,1.95245,113700000.0
2008-02-12 15:22:00,1.95245,1.9527,1.952,1.9523,95200000.0
2008-02-12 15:23:00,1.9523,1.9524,1.952,1.9522,118800000.0
2008-02-12 15:24:00,1.9523,1.9524,1.9519,1.95195,89100000.0
2008-02-12 15:25:00,1.95195,1.9521,1.9518,1.9521,82400000.0
2008-02-12 15:26:00,1.9521,1.9526,1.9521,1.9523,122300000.0
2008-02-12 15:27:00,1.9523,1.95245,1.95215,1.95215,192500000.0
2008-02-12 15:28:00,1.95215,1.9524,1.95215,1.95225,182700000.0
2008-02-12 15:29:00,1.95225,1.9525,1.9522,1.9522,74100000.0
2008-02-12 15:30:00,1.9522,1.9522,1.95215,1.9522,59500000.0
2008-02-12 15:31:00,1.9522,1.9522,1.95175,1.9519,55600000.0
2008-02-12 15:32:00,1.9519,1.9519,1.9516,1.95165,90700000.0
2008-02-12 15:33:00,1.95165,1.95215,1.9516,1.95195,160100000.0
2008-02-12 15:34:00,1.95195,1.9521,1.95195,1.95205,119700000.0
2008-02-12 15:35:00,1.95205,1.9521,1.95195,1.952,79800000.0
2008-02-12 15:36:00,1.952,1.95225,1.95195,1.95205,114400000.0
2008-02-12 15:37:00,1.95205,1.9521,1.9518,1.952,91200000.0
2008-02-12 15:38:00,1.952,1.95205,1.9518,1.95185,85200000.0
2008-02-12 15:39:00,1.95185,1.9523,1.9518,1.9523,91100000.0
2008-02-12 15:40:00,1.9523,1.95265,1.9523,1.9525,82400000.0
2008-02-12 15:41:00,1.9525,1.9526,1.9524,1.95245,59400000.0
2008-02-12 15:42:00,1.95245,1.9528,1.95245,1.9527,112400000.0
2008-02-12 15:43:00,1.9527,1.95275,1.95255,1.9526,353200000.0
2008-02-12 15:44:00,1.9526,1.95265,1.9525,1.9525,66800000.0
2008-02-12 15:45:00,1.9525,1.9526,1.95235,1.9525,82800000.0
2008-02-12 15:46:00,1.9525,1.9525,1.95225,1.9523,99100000.0
2008-02-12 15:47:00,1.95225,1.95245,1.95215,1.95215,102000000.0
2008-02-12 15:48:00,1.9522,1.95225,1.95205,1.9521,69700000.0
2008-02-12 15:49:00,1.9521,1.9523,1.9521,1.95215,113900000.0
2008-02-12 15:50:00,1.95215,1.95265,1.95215,1.95265,187800000.0
2008-02-12 15:51:00,1.95265,1.9528,1.9526,1.9527,78500000.0
2008-02-12 15:52:00,1.9527,1.9527,1.9526,1.95265,49000000.0
2008-02-12 15:53:00,1.95265,1.95275,1.95265,1.9527,34900000.0
2008-02-12 15:54:00,1.9527,1.95275,1.9526,1.95265,78300000.0
2008-02-12 15:55:00,1.95265,1.95285,1.95265,1.9527,229300000.0
2008-02-12 15:56:00,1.9527,1.9528,1.9526,1.95265,74800000.0
2008-02-12 15:57:00,1.95265,1.9528,1.95265,1.9528,76000000.0
2008-02-12 15:58:00,1.9528,1.95285,1.9527,1.95285,125800000.0
2008-02-12 15:59:00,1.95285,1.9529,1.9527,1.9529,83700000.0
2008-02-12 16:00:00,1.95295,1.9531,1.9529,1.95305,255500000.0
2008-02-12 16:01:00,1.95305,1.9532,1.953,1.953,80900000.0
2008-02-12 16:02:00,1.953,1.9531,1.9529,1.953,63400000.0
2008-02-12 16:03:00,1.953,1.9535,1.9529,1.9535,137000000.0
2008-02-12 16:04:00,1.95365,1.954,1.9536,1.9537,130600000.0
2008-02-12 16:05:00,1.9537,1.95565,1.9537,1.9556,197500000.0
2008-02-12 16:06:00,1.9556,1.9559,1.95535,1.9559,468900000.0
2008-02-12 16:07:00,1.95605,1.95745,1.95605,1.9565,217200000.0
2008-02-12 16:08:00,1.9565,1.95705,1.95635,1.957,193600000.0
2008-02-12 16:09:00,1.957,1.9574,1.95665,1.957,213800000.0
2008-02-12 16:10:00,1.957,1.95705,1.95635,1.95635,146400000.0
2008-02-12 16:11:00,1.95635,1.9564,1.95605,1.95615,243900000.0
2008-02-12 16:12:00,1.95615,1.9565,1.95595,1.9565,195300000.0
2008-02-12 16:13:00,1.9565,1.95675,1.9565,1.95655,215200000.0
2008-02-12 16:14:00,1.95655,1.95655,1.95635,1.9564,175400000.0
2008-02-12 16:15:00,1.9564,1.95665,1.9563,1.95645,172900000.0
2008-02-12 16:16:00,1.95645,1.9572,1.95645,1.9571,150700000.0
2008-02-12 16:17:00,1.95715,1.9574,1.957,1.95725,381900000.0
2008-02-12 16:18:00,1.95725,1.9578,1.9571,1.95765,158600000.0
2008-02-12 16:19:00,1.95765,1.95765,1.9573,1.95745,266100000.0
2008-02-12 16:20:00,1.95745,1.95745,1.9569,1.9569,332700000.0
2008-02-12 16:21:00,1.9569,1.95785,1.95685,1.9577,277800000.0
2008-02-12 16:22:00,1.9577,1.95775,1.9573,1.95735,138000000.0
2008-02-12 16:23:00,1.95735,1.95735,1.95715,1.95725,65700000.0
2008-02-12 16:24:00,1.95725,1.95725,1.95705,1.9572,117500000.0
2008-02-12 16:25:00,1.9572,1.95755,1.9572,1.9574,215200000.0
2008-02-12 16:26:00,1.9574,1.95815,1.95725,1.958,175400000.0
2008-02-12 16:27:00,1.95795,1.95855,1.95795,1.95835,249200000.0
2008-02-12 16:28:00,1.9585,1.9585,1.9579,1.95825,261500000.0
2008-02-12 16:29:00,1.95825,1.95965,1.95825,1.95955,207500000.0
2008-02-12 16:30:00,1.95955,1.9599,1.9594,1.9598,622799998.0
2008-02-12 16:31:00,1.9598,1.96015,1.95955,1.95955,972300002.0
2008-02-12 16:32:00,1.95955,1.9598,1.9595,1.9596,172900000.0
2008-02-12 16:33:00,1.9596,1.9596,1.95915,1.95935,218600000.0
2008-02-12 16:34:00,1.95935,1.96,1.95935,1.9599,148900000.0
2008-02-12 16:35:00,1.9599,1.9599,1.95965,1.9597,139800000.0
2008-02-12 16:36:00,1.9597,1.95975,1.95935,1.95965,292800000.0
2008-02-12 16:37:00,1.95965,1.95965,1.9594,1.9595,172100000.0
2008-02-12 16:38:00,1.9595,1.9595,1.95895,1.95935,335200000.0
2008-02-12 16:39:00,1.95935,1.95945,1.9592,1.9593,207200000.0
2008-02-12 16:40:00,1.9593,1.95935,1.95905,1.95905,161000000.0
2008-02-12 16:41:00,1.95905,1.95915,1.95875,1.95875,323500000.0
2008-02-12 16:42:00,1.95875,1.95905,1.95875,1.95875,295200000.0
2008-02-12 16:43:00,1.95875,1.95915,1.95865,1.95885,413400000.0
2008-02-12 16:44:00,1.9589,1.959,1.9589,1.95895,160700000.0
2008-02-12 16:45:00,1.95895,1.95895,1.9587,1.95885,278000000.0
2008-02-12 16:46:00,1.9588,1.95905,1.9588,1.959,237800000.0
2008-02-12 16:47:00,1.959,1.9593,1.95895,1.9593,194200000.0
2008-02-12 16:48:00,1.9593,1.9594,1.95915,1.95925,150700000.0
2008-02-12 16:49:00,1.95925,1.95935,1.95905,1.95935,238900000.0
2008-02-12 16:50:00,1.95935,1.95955,1.9593,1.95945,210400000.0
2008-02-12 16:51:00,1.95945,1.96,1.9594,1.9598,196500000.0
2008-02-12 16:52:00,1.9598,1.96,1.9597,1.96,73500000.0
2008-02-12 16:53:00,1.96,1.9608,1.96,1.96015,131000000.0
2008-02-12 16:54:00,1.96015,1.96045,1.96005,1.96025,167200000.0
2008-02-12 16:55:00,1.96025,1.96025,1.9596,1.9598,219300000.0
2008-02-12 16:56:00,1.9598,1.9599,1.9595,1.9598,118100000.0
2008-02-12 16:57:00,1.9598,1.95995,1.9596,1.9599,143400000.0
2008-02-12 16:58:00,1.9599,1.95995,1.95955,1.95955,109700000.0
2008-02-12 16:59:00,1.95955,1.95955,1.95935,1.95945,470700000.0
2008-02-12 17:00:00,1.95945,1.96035,1.95935,1.96035,260600000.0
2008-02-12 17:01:00,1.96035,1.9607,1.96005,1.9607,531100000.0
2008-02-12 17:02:00,1.9607,1.96105,1.9607,1.96085,420100000.0
2008-02-12 17:03:00,1.96085,1.96095,1.9604,1.96095,596700000.0
2008-02-12 17:04:00,1.96095,1.96135,1.9606,1.96105,254700000.0
2008-02-12 17:05:00,1.96105,1.9613,1.96085,1.96085,345500000.0
2008-02-12 17:06:00,1.96085,1.96105,1.96075,1.96105,292100000.0
2008-02-12 17:07:00,1.96105,1.96105,1.96055,1.96055,500200000.0
2008-02-12 17:08:00,1.96055,1.96055,1.95975,1.96025,239900000.0
2008-02-12 17:09:00,1.96025,1.96055,1.9597,1.95975,512400000.0
2008-02-12 17:10:00,1.95975,1.95995,1.9596,1.95985,382500000.0
2008-02-12 17:11:00,1.95985,1.96045,1.95985,1.96025,240700000.0
2008-02-12 17:12:00,1.96025,1.96025,1.95995,1.96005,198500000.0
2008-02-12 17:13:00,1.95995,1.95995,1.95945,1.95965,199300000.0
2008-02-12 17:14:00,1.95965,1.96,1.95955,1.95985,228300000.0
2008-02-12 17:15:00,1.95985,1.96065,1.95985,1.9604,171000000.0
2008-02-12 17:16:00,1.9604,1.9606,1.96025,1.9606,184800000.0
2008-02-12 17:17:00,1.9606,1.96065,1.9605,1.9606,433000000.0
2008-02-12 17:18:00,1.9606,1.96085,1.96055,1.96085,335300000.0
2008-02-12 17:19:00,1.96085,1.96115,1.96085,1.96115,543000000.0
2008-02-12 17:20:00,1.96115,1.96115,1.96035,1.96055,555400000.0
2008-02-12 17:21:00,1.96055,1.96065,1.96015,1.96035,287500000.0
2008-02-12 17:22:00,1.96035,1.96045,1.96005,1.96005,410400000.0
2008-02-12 17:23:00,1.96005,1.9603,1.95985,1.96015,308400000.0
2008-02-12 17:24:00,1.96015,1.96035,1.95995,1.96035,393900000.0
2008-02-12 17:25:00,1.9604,1.96055,1.96015,1.96015,504000000.0
2008-02-12 17:26:00,1.96015,1.96015,1.95965,1.95985,423100000.0
2008-02-12 17:27:00,1.95985,1.95995,1.95975,1.95975,293500000.0
2008-02-12 17:28:00,1.95975,1.95985,1.95945,1.95945,557100000.0
2008-02-12 17:29:00,1.9595,1.95965,1.95935,1.95955,138500000.0
2008-02-12 17:30:00,1.95955,1.96005,1.9595,1.96,116400000.0
2008-02-12 17:31:00,1.96,1.96035,1.96,1.96015,396200000.0
2008-02-12 17:32:00,1.9603,1.9604,1.9602,1.96025,291500000.0
2008-02-12 17:33:00,1.96025,1.96045,1.96025,1.9603,278900000.0
2008-02-12 17:34:00,1.9603,1.9604,1.96005,1.9604,271200000.0
2008-02-12 17:35:00,1.9604,1.9604,1.96025,1.96035,353800000.0
2008-02-12 17:36:00,1.96035,1.96035,1.96015,1.96025,287400000.0
2008-02-12 17:37:00,1.96025,1.96045,1.96025,1.9604,443700000.0
2008-02-12 17:38:00,1.9604,1.96045,1.9602,1.96025,382200000.0
2008-02-12 17:39:00,1.96025,1.96045,1.9601,1.9602,178700000.0
2008-02-12 17:40:00,1.9602,1.96025,1.95995,1.95995,346700000.0
2008-02-12 17:41:00,1.95995,1.96005,1.9599,1.96,508400000.0
2008-02-12 17:42:00,1.96,1.96025,1.9598,1.95985,483900000.0
2008-02-12 17:43:00,1.95985,1.96035,1.95985,1.96025,400100000.0
2008-02-12 17:44:00,1.96025,1.9604,1.9601,1.96015,506000000.0
2008-02-12 17:45:00,1.96015,1.96015,1.95985,1.95995,467400000.0
2008-02-12 17:46:00,1.95995,1.96035,1.95995,1.96015,325400000.0
2008-02-12 17:47:00,1.96015,1.9603,1.96005,1.96005,166900000.0
2008-02-12 17:48:00,1.96005,1.9603,1.96005,1.9603,283300000.0
2008-02-12 17:49:00,1.9603,1.96065,1.96025,1.96055,650300000.0
2008-02-12 17:50:00,1.96055,1.96125,1.96055,1.9612,438500000.0
2008-02-12 17:51:00,1.9612,1.9612,1.96045,1.96085,753100000.0
2008-02-12 17:52:00,1.96085,1.96115,1.9608,1.9609,487200000.0
2008-02-12 17:53:00,1.9609,1.9611,1.96085,1.96085,330500000.0
2008-02-12 17:54:00,1.96085,1.961,1.96075,1.96095,484600000.0
2008-02-12 17:55:00,1.96095,1.9611,1.96095,1.96105,300800000.0
2008-02-12 17:56:00,1.96105,1.96115,1.96095,1.96105,515500000.0
2008-02-12 17:57:00,1.96105,1.96115,1.96075,1.96075,451900000.0
2008-02-12 17:58:00,1.96075,1.96075,1.96055,1.96065,256200000.0
2008-02-12 17:59:00,1.96065,1.96085,1.96015,1.96025,398800000.0
2008-02-12 18:00:00,1.96025,1.96065,1.96015,1.9605,447000000.0
2008-02-12 18:01:00,1.9605,1.96105,1.9605,1.961,174200000.0
2008-02-12 18:02:00,1.96095,1.9612,1.96095,1.9611,137700000.0
2008-02-12 18:03:00,1.9611,1.96125,1.9611,1.96115,108200000.0
2008-02-12 18:04:00,1.96115,1.9612,1.96075,1.9608,372500000.0
2008-02-12 18:05:00,1.96085,1.96095,1.96065,1.96085,379200000.0
2008-02-12 18:06:00,1.96085,1.96085,1.96075,1.96075,177700000.0
2008-02-12 18:07:00,1.96075,1.96085,1.9607,1.9607,62367420.0
2008-02-12 18:08:00,1.9608,1.9608,1.9607,1.9607,166002260.0
2008-02-12 18:09:00,1.9607,1.96145,1.96065,1.96135,421723980.0
2008-02-12 18:10:00,1.96135,1.9626,1.96135,1.96255,445100000.0
2008-02-12 18:11:00,1.9625,1.96265,1.96195,1.96225,392800000.0
2008-02-12 18:12:00,1.96225,1.96235,1.96215,1.96225,209500000.0
2008-02-12 18:13:00,1.96225,1.96255,1.96225,1.96225,290100000.0
2008-02-12 18:14:00,1.96225,1.96235,1.96215,1.96215,205700000.0
2008-02-12 18:15:00,1.96215,1.96215,1.96175,1.9618,172000000.0
2008-02-12 18:16:00,1.9618,1.96185,1.96175,1.9618,107100000.0
2008-02-12 18:17:00,1.9618,1.96225,1.9618,1.962,194900000.0
2008-02-12 18:18:00,1.962,1.96255,1.96175,1.9624,373200000.0
2008-02-12 18:19:00,1.9624,1.96295,1.96235,1.9629,215656000.0
2008-02-12 18:20:00,1.9629,1.96325,1.9628,1.9628,303000000.0
2008-02-12 18:21:00,1.9628,1.96285,1.9626,1.96275,188200000.0
2008-02-12 18:22:00,1.96275,1.9628,1.96185,1.9621,143500000.0
2008-02-12 18:23:00,1.9621,1.9623,1.9619,1.96215,194900000.0
2008-02-12 18:24:00,1.96225,1.9625,1.96205,1.96215,296400000.0
2008-02-12 18:25:00,1.96215,1.9625,1.96185,1.96245,269400000.0
2008-02-12 18:26:00,1.96245,1.96255,1.96185,1.96185,235200000.0
2008-02-12 18:27:00,1.96185,1.962,1.9615,1.9619,180500000.0
2008-02-12 18:28:00,1.9619,1.9621,1.96175,1.962,111100000.0
2008-02-12 18:29:00,1.962,1.96245,1.96195,1.962,149000000.0
2008-02-12 18:30:00,1.962,1.96245,1.962,1.96215,356000000.0
2008-02-12 18:31:00,1.96215,1.9622,1.9617,1.9619,139600000.0
2008-02-12 18:32:00,1.9619,1.96205,1.9619,1.96195,98600000.0
2008-02-12 18:33:00,1.96195,1.96195,1.96175,1.9618,252000000.0
2008-02-12 18:34:00,1.9618,1.96185,1.9615,1.96155,143200000.0
2008-02-12 18:35:00,1.96155,1.9618,1.96145,1.9616,183900000.0
2008-02-12 18:36:00,1.9616,1.96175,1.96155,1.96175,122800000.0
2008-02-12 18:37:00,1.96185,1.96225,1.96185,1.9622,189400000.0
2008-02-12 18:38:00,1.9622,1.96255,1.9621,1.96255,441000000.0
2008-02-12 18:39:00,1.96255,1.96295,1.9622,1.96285,435200000.0
2008-02-12 18:40:00,1.96285,1.9632,1.96255,1.96275,539700000.0
2008-02-12 18:41:00,1.96275,1.96315,1.96245,1.96315,625200000.0
2008-02-12 18:42:00,1.96315,1.96325,1.96295,1.96295,255700000.0
2008-02-12 18:43:00,1.96295,1.96295,1.96275,1.9628,405500000.0
2008-02-12 18:44:00,1.9628,1.9628,1.9625,1.9625,161600000.0
2008-02-12 18:45:00,1.9625,1.9626,1.96215,1.9624,176700000.0
2008-02-12 18:46:00,1.9624,1.9626,1.96235,1.9625,145500000.0
2008-02-12 18:47:00,1.9625,1.96255,1.96245,1.9625,146100000.0
2008-02-12 18:48:00,1.9625,1.96265,1.96225,1.96225,187800000.0
2008-02-12 18:49:00,1.96225,1.96245,1.96225,1.9624,112600000.0
2008-02-12 18:50:00,1.9624,1.9625,1.9624,1.96245,129900000.0
2008-02-12 18:51:00,1.96245,1.96255,1.96245,1.96245,215300000.0
2008-02-12 18:52:00,1.96245,1.96255,1.96205,1.9621,372550000.0
2008-02-12 18:53:00,1.9621,1.9621,1.96175,1.962,142900000.0
2008-02-12 18:54:00,1.962,1.96225,1.9619,1.96225,223626000.0
2008-02-12 18:55:00,1.96235,1.9625,1.96205,1.96205,352000000.0
2008-02-12 18:56:00,1.96205,1.96225,1.962,1.9622,301200000.0
2008-02-12 18:57:00,1.9622,1.9622,1.9618,1.9618,223700000.0
2008-02-12 18:58:00,1.9618,1.9621,1.96175,1.96185,79100000.0
2008-02-12 18:59:00,1.96185,1.96215,1.96175,1.96205,408000000.0
2008-02-12 19:00:00,1.96205,1.96205,1.9618,1.96205,280600000.0
2008-02-12 19:01:00,1.96205,1.96205,1.9614,1.9615,314000000.0
2008-02-12 19:02:00,1.9615,1.9623,1.9614,1.96225,208500000.0
2008-02-12 19:03:00,1.9622,1.9622,1.96185,1.96185,195200000.0
2008-02-12 19:04:00,1.96185,1.96185,1.96145,1.96145,240500000.0
2008-02-12 19:05:00,1.96145,1.96175,1.9614,1.9614,348600000.0
2008-02-12 19:06:00,1.9614,1.9614,1.961,1.961,268200000.0
2008-02-12 19:07:00,1.961,1.96115,1.961,1.9611,218100000.0
2008-02-12 19:08:00,1.9611,1.96125,1.961,1.9611,144000000.0
2008-02-12 19:09:00,1.9611,1.9612,1.961,1.9611,112800000.0
2008-02-12 19:10:00,1.9611,1.96125,1.96105,1.96125,77000000.0
2008-02-12 19:11:00,1.96125,1.96135,1.96115,1.96115,206900000.0
2008-02-12 19:12:00,1.96115,1.96125,1.96115,1.9612,138300000.0
2008-02-12 19:13:00,1.9612,1.9613,1.9611,1.96125,223400000.0
2008-02-12 19:14:00,1.96125,1.9613,1.9611,1.96115,140400000.0
2008-02-12 19:15:00,1.96115,1.9613,1.9611,1.9612,37500000.0
2008-02-12 19:16:00,1.96115,1.9612,1.961,1.961,129700000.0
2008-02-12 19:17:00,1.961,1.96155,1.961,1.9613,279200000.0
2008-02-12 19:18:00,1.9613,1.9613,1.961,1.961,109900000.0
2008-02-12 19:19:00,1.961,1.9613,1.961,1.96125,174000000.0
2008-02-12 19:20:00,1.96125,1.96135,1.9612,1.9612,72900000.0
2008-02-12 19:21:00,1.9612,1.9613,1.961,1.961,255600000.0
2008-02-12 19:22:00,1.961,1.961,1.9605,1.9607,121000000.0
2008-02-12 19:23:00,1.9607,1.96085,1.96065,1.9608,195900000.0
2008-02-12 19:24:00,1.9608,1.96115,1.9608,1.96115,124200000.0
2008-02-12 19:25:00,1.96115,1.96115,1.96075,1.9611,217400000.0
2008-02-12 19:26:00,1.9611,1.9612,1.9611,1.9612,42800000.0
2008-02-12 19:27:00,1.9612,1.9612,1.96065,1.96075,207800000.0
2008-02-12 19:28:00,1.96075,1.961,1.9607,1.961,159700000.0
2008-02-12 19:29:00,1.961,1.9611,1.96085,1.96105,250800000.0
2008-02-12 19:30:00,1.96105,1.9613,1.9609,1.96095,98500000.0
2008-02-12 19:31:00,1.96095,1.96105,1.9609,1.96105,143445000.0
2008-02-12 19:32:00,1.961,1.96105,1.9609,1.961,58800000.0
2008-02-12 19:33:00,1.961,1.9613,1.961,1.9613,282400000.0
2008-02-12 19:34:00,1.9613,1.9619,1.9613,1.96175,170600000.0
2008-02-12 19:35:00,1.96175,1.9618,1.96155,1.96155,166500000.0
2008-02-12 19:36:00,1.96155,1.96155,1.96125,1.9613,91200000.0
2008-02-12 19:37:00,1.9613,1.96145,1.9613,1.9613,171400000.0
2008-02-12 19:38:00,1.9613,1.9615,1.9613,1.9615,42100000.0
2008-02-12 19:39:00,1.9615,1.96165,1.96145,1.96165,98500000.0
2008-02-12 19:40:00,1.96165,1.9617,1.96115,1.9612,376800000.0
2008-02-12 19:41:00,1.9612,1.9612,1.96115,1.96115,43400000.0
2008-02-12 19:42:00,1.96115,1.96115,1.96115,1.96115,166600000.0
2008-02-12 19:43:00,1.96115,1.96115,1.96115,1.96115,280600000.0
2008-02-12 19:44:00,1.96115,1.96135,1.96115,1.96115,213900000.0
2008-02-12 19:45:00,1.96115,1.9612,1.9611,1.9612,123900000.0
2008-02-12 19:46:00,1.9612,1.9612,1.96105,1.9611,152700000.0
2008-02-12 19:47:00,1.96115,1.96165,1.96115,1.9616,108700000.0
2008-02-12 19:48:00,1.9616,1.96175,1.9616,1.9617,144600000.0
2008-02-12 19:49:00,1.9617,1.9617,1.9616,1.9616,241700000.0
2008-02-12 19:50:00,1.9616,1.96165,1.9616,1.9616,242600000.0
2008-02-12 19:51:00,1.9616,1.9618,1.9613,1.9613,242900000.0
2008-02-12 19:52:00,1.9613,1.96135,1.96115,1.9612,198100000.0
2008-02-12 19:53:00,1.9612,1.96125,1.9612,1.96125,82400000.0
2008-02-12 19:54:00,1.96125,1.96125,1.96115,1.96115,133700000.0
2008-02-12 19:55:00,1.96115,1.96115,1.96095,1.9611,387900000.0
2008-02-12 19:56:00,1.9611,1.9611,1.96085,1.9609,92800000.0
2008-02-12 19:57:00,1.9609,1.96115,1.9609,1.96105,286000000.0
2008-02-12 19:58:00,1.96105,1.96115,1.961,1.9611,123400000.0
2008-02-12 19:59:00,1.9611,1.96115,1.961,1.96105,140200000.0
2008-02-12 20:00:00,1.96105,1.9611,1.9607,1.9611,309600000.0
2008-02-12 20:01:00,1.9611,1.96135,1.96105,1.9613,297900000.0
2008-02-12 20:02:00,1.9613,1.96145,1.9612,1.96135,266100000.0
2008-02-12 20:03:00,1.96135,1.96165,1.96135,1.96165,226300000.0
2008-02-12 20:04:00,1.96165,1.96175,1.9616,1.96165,170200000.0
2008-02-12 20:05:00,1.96165,1.96165,1.96095,1.96135,191900000.0
2008-02-12 20:06:00,1.96135,1.96145,1.96115,1.96135,137400000.0
2008-02-12 20:07:00,1.96135,1.96145,1.9612,1.96125,83400000.0
2008-02-12 20:08:00,1.96125,1.9613,1.9612,1.96125,47000000.0
2008-02-12 20:09:00,1.96125,1.96165,1.96125,1.96155,179600000.0
2008-02-12 20:10:00,1.96155,1.96175,1.9611,1.9612,118100000.0
2008-02-12 20:11:00,1.96135,1.96165,1.96135,1.96155,157300000.0
2008-02-12 20:12:00,1.96155,1.96155,1.9614,1.9614,127700000.0
2008-02-12 20:13:00,1.9614,1.96155,1.9614,1.9615,131100000.0
2008-02-12 20:14:00,1.96155,1.96155,1.9613,1.96135,220600000.0
2008-02-12 20:15:00,1.96135,1.9615,1.9613,1.9615,27300000.0
2008-02-12 20:16:00,1.9615,1.9615,1.9614,1.9615,52000000.0
2008-02-12 20:17:00,1.9615,1.96165,1.9615,1.9616,143000000.0
2008-02-12 20:18:00,1.9616,1.96165,1.9616,1.96165,165000000.0
2008-02-12 20:19:00,1.96165,1.96165,1.96085,1.961,314100000.0
2008-02-12 20:20:00,1.961,1.96125,1.961,1.9612,171100000.0
2008-02-12 20:21:00,1.96115,1.96115,1.96095,1.961,111500000.0
2008-02-12 20:22:00,1.961,1.9613,1.961,1.9613,67200000.0
2008-02-12 20:23:00,1.9613,1.9613,1.96125,1.96125,29000000.0
2008-02-12 20:24:00,1.96125,1.96125,1.9612,1.9612,22600000.0
2008-02-12 20:25:00,1.9612,1.9612,1.9612,1.9612,63400000.0
2008-02-12 20:26:00,1.9612,1.9612,1.96115,1.9612,24500000.0
2008-02-12 20:27:00,1.9612,1.9614,1.9612,1.9614,79600000.0
2008-02-12 20:28:00,1.9614,1.9614,1.9613,1.9613,16700000.0
2008-02-12 20:29:00,1.9613,1.96135,1.9613,1.96135,17600000.0
2008-02-12 20:30:00,1.96135,1.96135,1.9613,1.9613,37000000.0
2008-02-12 20:31:00,1.9613,1.96135,1.9613,1.96135,83800000.0
2008-02-12 20:32:00,1.96135,1.9614,1.9613,1.9614,94600000.0
2008-02-12 20:33:00,1.9614,1.96145,1.9614,1.96145,27000000.0
2008-02-12 20:34:00,1.96145,1.9615,1.96145,1.9615,40200000.0
2008-02-12 20:35:00,1.9615,1.9615,1.9615,1.9615,32000000.0
2008-02-12 20:36:00,1.9615,1.9615,1.9615,1.9615,37600000.0
2008-02-12 20:37:00,1.9615,1.9615,1.96145,1.96145,64600000.0
2008-02-12 20:38:00,1.96145,1.96145,1.9611,1.9611,134900000.0
2008-02-12 20:39:00,1.9611,1.96135,1.9611,1.9612,71400000.0
2008-02-12 20:40:00,1.9612,1.96125,1.9606,1.96065,181600000.0
2008-02-12 20:41:00,1.96065,1.9612,1.9606,1.961,166300000.0
2008-02-12 20:42:00,1.96105,1.96105,1.961,1.961,118700000.0
2008-02-12 20:43:00,1.961,1.961,1.961,1.961,23400000.0
2008-02-12 20:44:00,1.961,1.96125,1.961,1.9611,92500000.0
2008-02-12 20:45:00,1.9611,1.9611,1.96105,1.9611,70200000.0
2008-02-12 20:46:00,1.9611,1.96115,1.9611,1.96115,58200000.0
2008-02-12 20:47:00,1.96115,1.96115,1.9611,1.96115,72600000.0
2008-02-12 20:48:00,1.96115,1.9614,1.96115,1.9613,29800000.0
2008-02-12 20:49:00,1.9613,1.9613,1.9608,1.96085,78600000.0
2008-02-12 20:50:00,1.96085,1.96095,1.96085,1.96085,62200000.0
2008-02-12 20:51:00,1.96085,1.9609,1.9608,1.9609,63400000.0
2008-02-12 20:52:00,1.9609,1.96095,1.9609,1.9609,57100000.0
2008-02-12 20:53:00,1.9609,1.9614,1.9609,1.9614,118000000.0
2008-02-12 20:54:00,1.9614,1.9615,1.9613,1.9613,81500000.0
2008-02-12 20:55:00,1.9613,1.9613,1.96115,1.9612,60200000.0
2008-02-12 20:56:00,1.9612,1.96125,1.9611,1.9611,39300000.0
2008-02-12 20:57:00,1.9611,1.9612,1.9611,1.96115,141400000.0
2008-02-12 20:58:00,1.96115,1.9612,1.96115,1.96115,38400000.0
2008-02-12 20:59:00,1.96115,1.9613,1.9609,1.96095,39200000.0
2008-02-12 21:00:00,1.961,1.9611,1.961,1.961,25800000.0
2008-02-12 21:01:00,1.961,1.9611,1.961,1.9611,17000000.0
2008-02-12 21:02:00,1.9611,1.9614,1.9611,1.96125,53200000.0
2008-02-12 21:03:00,1.96135,1.9615,1.96115,1.96125,72400000.0
2008-02-12 21:04:00,1.96125,1.96125,1.9612,1.9612,30300000.0
2008-02-12 21:05:00,1.9612,1.9612,1.9611,1.96115,54400000.0
2008-02-12 21:06:00,1.96115,1.9612,1.9611,1.9612,45500000.0
2008-02-12 21:07:00,1.9612,1.9613,1.9612,1.96125,56200000.0
2008-02-12 21:08:00,1.9613,1.9614,1.9613,1.9614,66000000.0
2008-02-12 21:09:00,1.9614,1.9616,1.96135,1.9614,151600000.0
2008-02-12 21:10:00,1.9614,1.9614,1.96105,1.9611,303400000.0
2008-02-12 21:11:00,1.9611,1.96175,1.9611,1.96175,182800000.0
2008-02-12 21:12:00,1.9618,1.9618,1.9617,1.9617,156500000.0
2008-02-12 21:13:00,1.9617,1.9617,1.96145,1.96145,93700000.0
2008-02-12 21:14:00,1.96145,1.96195,1.96145,1.96185,145400000.0
2008-02-12 21:15:00,1.96195,1.96195,1.96165,1.96165,208300000.0
2008-02-12 21:16:00,1.96165,1.9619,1.96165,1.96165,224600000.0
2008-02-12 21:17:00,1.96165,1.96175,1.9615,1.9615,109300000.0
2008-02-12 21:18:00,1.9615,1.96155,1.9614,1.96145,301500000.0
2008-02-12 21:19:00,1.96145,1.96155,1.9614,1.96145,321200000.0
2008-02-12 21:20:00,1.96145,1.96185,1.96145,1.96185,543100000.0
2008-02-12 21:21:00,1.96185,1.96185,1.96165,1.96165,134300000.0
2008-02-12 21:22:00,1.96165,1.96165,1.96145,1.96145,166500000.0
2008-02-12 21:23:00,1.96145,1.96155,1.96145,1.96155,52100000.0
2008-02-12 21:24:00,1.96155,1.9617,1.96155,1.96165,189500000.0
2008-02-12 21:25:00,1.96165,1.96165,1.9615,1.9615,339200000.0
2008-02-12 21:26:00,1.9615,1.9615,1.9615,1.9615,20700000.0
2008-02-12 21:27:00,1.9615,1.9615,1.9614,1.9614,17000000.0
2008-02-12 21:28:00,1.9614,1.9614,1.96115,1.9612,153500000.0
2008-02-12 21:29:00,1.9612,1.9612,1.9612,1.9612,62300000.0
2008-02-12 21:30:00,1.9612,1.96125,1.9612,1.96125,36700000.0
2008-02-12 21:31:00,1.96125,1.96125,1.9612,1.9612,19200000.0
2008-02-12 21:32:00,1.9612,1.96145,1.9612,1.96135,66200000.0
2008-02-12 21:33:00,1.96135,1.9614,1.9612,1.96125,180300000.0
2008-02-12 21:34:00,1.96125,1.96125,1.9612,1.9612,333600000.0
2008-02-12 21:35:00,1.9612,1.9612,1.9612,1.9612,35400000.0
2008-02-12 21:36:00,1.9612,1.9612,1.9612,1.9612,141700000.0
2008-02-12 21:37:00,1.9612,1.9614,1.9612,1.96135,122600000.0
2008-02-12 21:38:00,1.96135,1.96155,1.9612,1.9615,589299999.0
2008-02-12 21:39:00,1.9615,1.9615,1.96125,1.96125,585700000.0
2008-02-12 21:40:00,1.96125,1.96165,1.96125,1.9616,212100000.0
2008-02-12 21:41:00,1.9616,1.9619,1.9616,1.9619,223900000.0
2008-02-12 21:42:00,1.9619,1.962,1.9618,1.9618,188800000.0
2008-02-12 21:43:00,1.9618,1.96185,1.9616,1.9616,264300000.0
2008-02-12 21:44:00,1.9616,1.9618,1.9616,1.9617,154400000.0
2008-02-12 21:45:00,1.9617,1.96175,1.96165,1.9617,189000000.0
2008-02-12 21:46:00,1.9617,1.96215,1.9617,1.962,72200000.0
2008-02-12 21:47:00,1.962,1.96255,1.962,1.96255,246700000.0
2008-02-12 21:48:00,1.96255,1.96255,1.9619,1.9622,375800000.0
2008-02-12 21:49:00,1.9622,1.9622,1.962,1.962,342200000.0
2008-02-12 21:50:00,1.962,1.9622,1.962,1.9622,17300000.0
2008-02-12 21:51:00,1.9622,1.9631,1.96205,1.96275,408900000.0
2008-02-12 21:52:00,1.96275,1.9628,1.96245,1.9626,207200000.0
2008-02-12 21:53:00,1.9626,1.96275,1.9626,1.96275,59800000.0
2008-02-12 21:54:00,1.96275,1.963,1.96255,1.96255,316600000.0
2008-02-12 21:55:00,1.96255,1.9627,1.96215,1.96215,741300000.0
2008-02-12 21:56:00,1.96215,1.96215,1.962,1.962,245000000.0
2008-02-12 21:57:00,1.962,1.9623,1.962,1.9622,362300000.0
2008-02-12 21:58:00,1.9622,1.9623,1.96205,1.9622,251200000.0
2008-02-12 21:59:00,1.96225,1.96225,1.962,1.962,422000000.0
2008-02-12 22:00:00,1.962,1.9621,1.9619,1.962,265300000.0
2008-02-12 22:01:00,1.962,1.9623,1.962,1.9623,83300000.0
2008-02-12 22:02:00,1.9623,1.9623,1.962,1.962,16000000.0
2008-02-12 22:03:00,1.962,1.96205,1.962,1.962,47400000.0
2008-02-12 22:04:00,1.962,1.962,1.9617,1.9618,62700000.0
2008-02-12 22:05:00,1.9618,1.9618,1.9617,1.9617,45400000.0
2008-02-12 22:06:00,1.9617,1.96175,1.9612,1.9612,42800000.0
2008-02-12 22:07:00,1.9612,1.96125,1.9608,1.961,137900000.0
2008-02-12 22:08:00,1.961,1.96115,1.961,1.96105,368000000.0
2008-02-12 22:09:00,1.96095,1.9611,1.96095,1.9611,141000000.0
2008-02-12 22:10:00,1.9611,1.9614,1.9611,1.9613,53100000.0
2008-02-12 22:11:00,1.96135,1.9616,1.96125,1.9615,169170000.0
2008-02-12 22:12:00,1.9615,1.9616,1.9615,1.9616,26600000.0
2008-02-12 22:13:00,1.9616,1.9616,1.96155,1.96155,88500000.0
2008-02-12 22:14:00,1.96155,1.96165,1.96155,1.9616,85900000.0
2008-02-12 22:15:00,1.9616,1.9617,1.9616,1.9617,13200000.0
2008-02-12 22:16:00,1.9617,1.9617,1.9617,1.9617,1200000.0
2008-02-12 22:17:00,1.9617,1.9617,1.96165,1.9617,43400000.0
2008-02-12 22:18:00,1.9617,1.96185,1.9617,1.96185,48600000.0
2008-02-12 22:19:00,1.96185,1.96185,1.96175,1.96175,50600000.0
2008-02-12 22:20:00,1.96175,1.96185,1.96175,1.96185,121100000.0
2008-02-12 22:21:00,1.96185,1.96185,1.9615,1.96155,106600000.0
2008-02-12 22:22:00,1.96155,1.96155,1.9615,1.9615,39200000.0
2008-02-12 22:23:00,1.9615,1.96155,1.9611,1.9612,153717450.0
2008-02-12 22:24:00,1.9612,1.96135,1.96115,1.96135,104450000.0
2008-02-12 22:25:00,1.96135,1.96145,1.96135,1.96135,179650000.0
2008-02-12 22:26:00,1.96135,1.9615,1.96135,1.9615,100850000.0
2008-02-12 22:27:00,1.96155,1.96165,1.9615,1.96165,29000000.0
2008-02-12 22:28:00,1.96165,1.96195,1.96165,1.96185,213900000.0
2008-02-12 22:29:00,1.96185,1.96195,1.9618,1.96185,172000000.0
2008-02-12 22:30:00,1.96185,1.96225,1.96185,1.962,221900000.0
2008-02-12 22:31:00,1.962,1.96215,1.9619,1.962,136400000.0
2008-02-12 22:32:00,1.962,1.962,1.9619,1.9619,38400000.0
2008-02-12 22:33:00,1.9619,1.9619,1.9619,1.9619,7200000.0
2008-02-12 22:34:00,1.9619,1.9619,1.96125,1.96125,67300000.0
2008-02-12 22:35:00,1.96125,1.96125,1.96105,1.9612,290200000.0
2008-02-12 22:36:00,1.9612,1.9612,1.9605,1.96065,175900000.0
2008-02-12 22:37:00,1.96065,1.96105,1.96055,1.96095,265642500.0
2008-02-12 22:38:00,1.96095,1.961,1.96075,1.96075,149500000.0
2008-02-12 22:39:00,1.96075,1.9608,1.9606,1.96065,127600000.0
2008-02-12 22:40:00,1.96065,1.9609,1.9606,1.96085,83400000.0
2008-02-12 22:41:00,1.96085,1.96105,1.96085,1.961,21184480.0
2008-02-12 22:42:00,1.961,1.9611,1.961,1.961,20000000.0
2008-02-12 22:43:00,1.961,1.961,1.9609,1.9609,29000000.0
2008-02-12 22:44:00,1.9609,1.961,1.9609,1.9609,13300000.0
2008-02-12 22:45:00,1.9609,1.9609,1.9606,1.9607,23700000.0
2008-02-12 22:46:00,1.9607,1.96075,1.96065,1.9607,36500000.0
2008-02-12 22:47:00,1.9607,1.9607,1.9604,1.96065,109000000.0
2008-02-12 22:48:00,1.96065,1.9609,1.9606,1.9609,31200000.0
2008-02-12 22:49:00,1.9609,1.9609,1.9608,1.9609,11200000.0
2008-02-12 22:50:00,1.9609,1.961,1.9607,1.9609,33800000.0
2008-02-12 22:51:00,1.96095,1.96175,1.96075,1.96145,216499999.0
2008-02-12 22:52:00,1.96145,1.9616,1.96145,1.9616,109500000.0
2008-02-12 22:53:00,1.9616,1.9617,1.96145,1.9617,95200000.0
2008-02-12 22:54:00,1.9617,1.9617,1.96155,1.96155,107100000.0
2008-02-12 22:55:00,1.96155,1.96165,1.96155,1.96155,330700000.0
2008-02-12 22:56:00,1.96155,1.96155,1.9615,1.96155,252500000.0
2008-02-12 22:57:00,1.96155,1.96155,1.96135,1.96135,189200000.0
2008-02-12 22:58:00,1.96135,1.96135,1.96105,1.96125,267600000.0
2008-02-12 22:59:00,1.96125,1.96125,1.96095,1.96095,146000000.0
2008-02-12 23:00:00,1.96095,1.96125,1.96085,1.96125,281900000.0
2008-02-12 23:01:00,1.96125,1.96125,1.96085,1.96095,416900000.0
2008-02-12 23:02:00,1.96095,1.96095,1.96065,1.96065,142100000.0
2008-02-12 23:03:00,1.96065,1.96085,1.96065,1.96085,96000000.0
2008-02-12 23:04:00,1.96085,1.9613,1.96075,1.9612,138800000.0
2008-02-12 23:05:00,1.9612,1.96165,1.9611,1.9615,171500000.0
2008-02-12 23:06:00,1.9615,1.9616,1.9611,1.9613,137800000.0
2008-02-12 23:07:00,1.9613,1.9614,1.9613,1.9614,60800000.0
2008-02-12 23:08:00,1.9614,1.96145,1.96135,1.96145,118700000.0
2008-02-12 23:09:00,1.96145,1.96145,1.9613,1.9613,30000000.0
2008-02-12 23:10:00,1.9613,1.9614,1.9612,1.9614,76200000.0
2008-02-12 23:11:00,1.9614,1.96145,1.96135,1.96145,32900000.0
2008-02-12 23:12:00,1.96145,1.96155,1.9613,1.96145,98800000.0
2008-02-12 23:13:00,1.96145,1.96145,1.9614,1.9614,27800000.0
2008-02-12 23:14:00,1.9614,1.96255,1.9614,1.9615,173400000.0
2008-02-12 23:15:00,1.9615,1.9615,1.9614,1.9615,35200000.0
2008-02-12 23:16:00,1.9615,1.9615,1.9614,1.96145,117600000.0
2008-02-12 23:17:00,1.96145,1.9615,1.96125,1.9614,24800000.0
2008-02-12 23:18:00,1.9614,1.96155,1.9614,1.96155,58100000.0
2008-02-12 23:19:00,1.96155,1.96165,1.96155,1.96155,6400000.0
2008-02-12 23:20:00,1.96155,1.96155,1.96155,1.96155,2800000.0
2008-02-12 23:21:00,1.96155,1.96155,1.96155,1.96155,3800000.0
2008-02-12 23:22:00,1.96155,1.9616,1.96155,1.9616,31200000.0
2008-02-12 23:23:00,1.9616,1.9616,1.9616,1.9616,12000000.0
2008-02-12 23:24:00,1.9616,1.9616,1.96115,1.9613,203800000.0
2008-02-12 23:25:00,1.9613,1.9613,1.9613,1.9613,34700000.0
2008-02-12 23:26:00,1.9613,1.9615,1.9613,1.9615,84000000.0
2008-02-12 23:27:00,1.9615,1.9615,1.9615,1.9615,32000000.0
2008-02-12 23:28:00,1.9615,1.9615,1.9615,1.9615,22000000.0
2008-02-12 23:29:00,1.9615,1.9615,1.9615,1.9615,8900000.0
2008-02-12 23:30:00,1.9615,1.9615,1.9615,1.9615,26000000.0
2008-02-12 23:31:00,1.9615,1.9615,1.9613,1.9613,62200000.0
2008-02-12 23:32:00,1.9613,1.9613,1.96125,1.9613,88800000.0
2008-02-12 23:33:00,1.9613,1.9613,1.9613,1.9613,46000000.0
2008-02-12 23:34:00,1.9613,1.96135,1.9611,1.9611,99500000.0
2008-02-12 23:35:00,1.9611,1.9612,1.9609,1.9609,83300000.0
2008-02-12 23:36:00,1.96095,1.9614,1.9609,1.961,192500000.0
2008-02-12 23:37:00,1.961,1.96105,1.96045,1.96055,160700000.0
2008-02-12 23:38:00,1.96055,1.9607,1.9602,1.9603,171900000.0
2008-02-12 23:39:00,1.9603,1.9603,1.9602,1.9602,62600000.0
2008-02-12 23:40:00,1.9602,1.9604,1.9602,1.9602,62300000.0
2008-02-12 23:41:00,1.9602,1.96035,1.9602,1.96025,35600000.0
2008-02-12 23:42:00,1.96025,1.9603,1.96025,1.9603,41800000.0
2008-02-12 23:43:00,1.9603,1.9603,1.96025,1.96025,70100000.0
2008-02-12 23:44:00,1.96025,1.9603,1.96025,1.9603,80100000.0
2008-02-12 23:45:00,1.9603,1.96035,1.96025,1.96025,174700000.0
2008-02-12 23:46:00,1.96025,1.9603,1.96025,1.9603,23800000.0
2008-02-12 23:47:00,1.9603,1.9603,1.96025,1.96025,46900000.0
2008-02-12 23:48:00,1.96025,1.9603,1.96025,1.9603,28900000.0
2008-02-12 23:49:00,1.9603,1.9603,1.9603,1.9603,78400000.0
2008-02-12 23:50:00,1.9603,1.9603,1.9591,1.9594,179400000.0
2008-02-12 23:51:00,1.9594,1.9595,1.95925,1.9594,209000000.0
2008-02-12 23:52:00,1.9594,1.9594,1.95905,1.9591,131800000.0
2008-02-12 23:53:00,1.9591,1.95945,1.9591,1.9593,69000000.0
2008-02-12 23:54:00,1.9593,1.9594,1.9593,1.9594,44800000.0
2008-02-12 23:55:00,1.9594,1.9594,1.9592,1.9592,69200000.0
2008-02-12 23:56:00,1.9592,1.9597,1.959,1.95965,121600000.0
2008-02-12 23:57:00,1.95965,1.9597,1.95965,1.9597,18800000.0
2008-02-12 23:58:00,1.9597,1.9598,1.9597,1.9598,65200000.0
2008-02-12 23:59:00,1.9598,1.9598,1.95965,1.9597,93200000.0
2008-02-13 00:00:00,1.9595,1.9597,1.9595,1.9595,171600000.0
2008-02-13 00:01:00,1.9595,1.9601,1.9595,1.9601,124700000.0
2008-02-13 00:02:00,1.9601,1.9602,1.9601,1.9602,70000000.0
2008-02-13 00:03:00,1.9602,1.96025,1.9602,1.96025,15200000.0
2008-02-13 00:04:00,1.96025,1.9604,1.96005,1.96005,256000000.0
2008-02-13 00:05:00,1.96005,1.96005,1.96005,1.96005,167900000.0
2008-02-13 00:06:00,1.96005,1.96035,1.96005,1.96035,85600000.0
2008-02-13 00:07:00,1.96035,1.9604,1.96005,1.96005,232800000.0
2008-02-13 00:08:00,1.96005,1.9604,1.96005,1.9602,104000000.0
2008-02-13 00:09:00,1.9602,1.9602,1.95935,1.9595,249800000.0
2008-02-13 00:10:00,1.9595,1.9595,1.9593,1.9594,84300000.0
2008-02-13 00:11:00,1.9594,1.9594,1.9593,1.9593,92700000.0
2008-02-13 00:12:00,1.9593,1.9594,1.9593,1.9594,159200000.0
2008-02-13 00:13:00,1.9594,1.9595,1.9594,1.9595,49300000.0
2008-02-13 00:14:00,1.9595,1.9597,1.9595,1.9597,54900000.0
2008-02-13 00:15:00,1.9597,1.9599,1.9595,1.9597,93900000.0
2008-02-13 00:16:00,1.9597,1.9597,1.9597,1.9597,24000000.0
2008-02-13 00:17:00,1.9597,1.9597,1.9595,1.9595,8500000.0
2008-02-13 00:18:00,1.9595,1.9599,1.9595,1.9599,94200000.0
2008-02-13 00:19:00,1.9599,1.9601,1.9597,1.9601,255899998.0
2008-02-13 00:20:00,1.96,1.9601,1.96,1.9601,47300000.0
2008-02-13 00:21:00,1.9601,1.9601,1.9601,1.9601,2000000.0
2008-02-13 00:22:00,1.9601,1.9601,1.9601,1.9601,4000000.0
2008-02-13 00:23:00,1.9601,1.9601,1.9601,1.9601,6000000.0
2008-02-13 00:24:00,1.95995,1.9602,1.95995,1.9602,15500000.0
2008-02-13 00:25:00,1.9602,1.9602,1.9602,1.9602,18400000.0
2008-02-13 00:26:00,1.9602,1.9602,1.9602,1.9602,9200000.0
2008-02-13 00:27:00,1.9602,1.9602,1.9595,1.9596,92900000.0
2008-02-13 00:28:00,1.9596,1.96,1.9595,1.96,74700000.0
2008-02-13 00:29:00,1.96,1.96,1.9598,1.9598,14000000.0
2008-02-13 00:30:00,1.9598,1.9598,1.9597,1.9597,50800000.0
2008-02-13 00:31:00,1.9597,1.9597,1.9597,1.9597,12000000.0
2008-02-13 00:32:00,1.9597,1.9598,1.9597,1.9598,54799999.0
2008-02-13 00:33:00,1.9598,1.96,1.9598,1.96,39000000.0
2008-02-13 00:34:00,1.96,1.96005,1.96,1.96005,38000000.0
2008-02-13 00:35:00,1.96005,1.96005,1.96,1.96,15200000.0
2008-02-13 00:36:00,1.96,1.96005,1.96,1.96005,15200000.0
2008-02-13 00:37:00,1.96005,1.96005,1.96,1.96,80400000.0
2008-02-13 00:38:00,1.96,1.96015,1.96,1.96015,67600000.0
2008-02-13 00:39:00,1.9601,1.9601,1.96005,1.9601,78400000.0
2008-02-13 00:40:00,1.9601,1.9601,1.95995,1.96,85200000.0
2008-02-13 00:41:00,1.96,1.96,1.95995,1.96,46800000.0
2008-02-13 00:42:00,1.95995,1.96,1.95995,1.96,46300000.0
2008-02-13 00:43:00,1.96,1.96005,1.9597,1.9597,69300000.0
2008-02-13 00:44:00,1.95975,1.95975,1.95965,1.9597,22800000.0
2008-02-13 00:45:00,1.9597,1.9597,1.9597,1.9597,8400000.0
2008-02-13 00:46:00,1.9597,1.9597,1.9596,1.9596,26600000.0
2008-02-13 00:47:00,1.9596,1.95965,1.9596,1.95965,42800000.0
2008-02-13 00:48:00,1.95965,1.95965,1.9596,1.95965,36000000.0
2008-02-13 00:49:00,1.95965,1.95965,1.9596,1.95965,16400000.0
2008-02-13 00:50:00,1.95965,1.95965,1.9596,1.95965,38000000.0
2008-02-13 00:51:00,1.95965,1.95965,1.95955,1.95955,56300000.0
2008-02-13 00:52:00,1.9596,1.95965,1.95955,1.9596,50500000.0
2008-02-13 00:53:00,1.9596,1.9596,1.9589,1.9589,406700000.0
2008-02-13 00:54:00,1.9589,1.9592,1.9581,1.95905,923300000.0
2008-02-13 00:55:00,1.95905,1.95905,1.9589,1.959,217700000.0
2008-02-13 00:56:00,1.959,1.959,1.9588,1.9589,175300000.0
2008-02-13 00:57:00,1.9589,1.959,1.95885,1.959,275700000.0
2008-02-13 00:58:00,1.959,1.9591,1.9588,1.9588,84800000.0
2008-02-13 00:59:00,1.9588,1.95885,1.9586,1.95865,142200000.0
2008-02-13 01:00:00,1.9587,1.9589,1.95865,1.9589,184000000.0
2008-02-13 01:01:00,1.9589,1.9589,1.9587,1.9589,89900000.0
2008-02-13 01:02:00,1.9589,1.9592,1.9589,1.9592,253200000.0
2008-02-13 01:03:00,1.9592,1.9592,1.9588,1.9589,201700000.0
2008-02-13 01:04:00,1.95875,1.9588,1.9587,1.9588,140800000.0
2008-02-13 01:05:00,1.9588,1.9588,1.9588,1.9588,35200000.0
2008-02-13 01:06:00,1.9588,1.9592,1.9588,1.9592,63500000.0
2008-02-13 01:07:00,1.959,1.9592,1.9589,1.9589,106800000.0
2008-02-13 01:08:00,1.9589,1.9592,1.9589,1.9589,110700000.0
2008-02-13 01:09:00,1.9589,1.959,1.9589,1.959,125800000.0
2008-02-13 01:10:00,1.959,1.95905,1.959,1.95905,89000000.0
2008-02-13 01:11:00,1.95905,1.9593,1.959,1.9593,183000000.0
2008-02-13 01:12:00,1.9593,1.9598,1.9593,1.95965,108300000.0
2008-02-13 01:13:00,1.95965,1.95965,1.9596,1.9596,31900000.0
2008-02-13 01:14:00,1.9596,1.95965,1.9596,1.95965,58400000.0
2008-02-13 01:15:00,1.95965,1.9597,1.9596,1.95965,90800000.0
2008-02-13 01:16:00,1.95965,1.95965,1.9596,1.9596,59900000.0
2008-02-13 01:17:00,1.95965,1.95965,1.95965,1.95965,33600000.0
2008-02-13 01:18:00,1.95965,1.95965,1.9593,1.9596,247500000.0
2008-02-13 01:19:00,1.9596,1.9596,1.9596,1.9596,25000000.0
2008-02-13 01:20:00,1.9596,1.9597,1.9596,1.9596,153200000.0
2008-02-13 01:21:00,1.9596,1.9596,1.9596,1.9596,9300000.0
2008-02-13 01:22:00,1.9596,1.9596,1.9596,1.9596,23000000.0
2008-02-13 01:23:00,1.9596,1.9597,1.9596,1.95965,79300000.0
2008-02-13 01:24:00,1.9596,1.95965,1.9596,1.9596,71200000.0
2008-02-13 01:25:00,1.9596,1.9596,1.9596,1.9596,25600000.0
2008-02-13 01:26:00,1.9596,1.9597,1.9596,1.95965,26800000.0
2008-02-13 01:27:00,1.95965,1.9597,1.95965,1.95965,35600000.0
2008-02-13 01:28:00,1.95965,1.9597,1.9596,1.9596,54800000.0
2008-02-13 01:29:00,1.9596,1.9596,1.9596,1.9596,85200000.0
2008-02-13 01:30:00,1.9596,1.95965,1.9596,1.95965,104400000.0
2008-02-13 01:31:00,1.9596,1.9597,1.9596,1.9597,98000000.0
2008-02-13 01:32:00,1.95975,1.96005,1.9597,1.96005,54000000.0
2008-02-13 01:33:00,1.96005,1.96015,1.96,1.96015,36900000.0
2008-02-13 01:34:00,1.9602,1.96045,1.9602,1.96035,94800000.0
2008-02-13 01:35:00,1.96035,1.9604,1.9602,1.9604,125000000.0
2008-02-13 01:36:00,1.9604,1.9604,1.9603,1.9603,100300000.0
2008-02-13 01:37:00,1.9603,1.96045,1.9603,1.96045,45800000.0
2008-02-13 01:38:00,1.9605,1.9605,1.9603,1.9605,113200000.0
2008-02-13 01:39:00,1.9605,1.9605,1.96035,1.96045,68400000.0
2008-02-13 01:40:00,1.96045,1.96045,1.96035,1.96035,52800000.0
2008-02-13 01:41:00,1.96035,1.96045,1.96035,1.9604,122800000.0
2008-02-13 01:42:00,1.9604,1.9604,1.9604,1.9604,11000000.0
2008-02-13 01:43:00,1.9604,1.9605,1.9604,1.9605,99300000.0
2008-02-13 01:44:00,1.9605,1.9605,1.96045,1.9605,8000000.0
2008-02-13 01:45:00,1.9605,1.9605,1.9604,1.9604,82200000.0
2008-02-13 01:46:00,1.9604,1.9605,1.9603,1.9603,56600000.0
2008-02-13 01:47:00,1.96035,1.96035,1.9601,1.9601,146500000.0
2008-02-13 01:48:00,1.9601,1.9601,1.96,1.96,52900000.0
2008-02-13 01:49:00,1.96,1.96005,1.96,1.96,29100000.0
2008-02-13 01:50:00,1.96,1.96005,1.96,1.96005,59600000.0
2008-02-13 01:51:00,1.96,1.96005,1.96,1.96005,47800000.0
2008-02-13 01:52:00,1.96005,1.96005,1.9596,1.9598,88700000.0
2008-02-13 01:53:00,1.9598,1.9598,1.9597,1.95975,58800000.0
2008-02-13 01:54:00,1.95975,1.95975,1.9597,1.95975,36000000.0
2008-02-13 01:55:00,1.95975,1.9598,1.9597,1.9598,42200000.0
2008-02-13 01:56:00,1.9598,1.9598,1.9597,1.9598,84100000.0
2008-02-13 01:57:00,1.9598,1.9599,1.9597,1.95975,120100000.0
2008-02-13 01:58:00,1.9597,1.9599,1.9597,1.9598,83600000.0
2008-02-13 01:59:00,1.9598,1.95985,1.9597,1.9597,64500000.0
2008-02-13 02:00:00,1.9597,1.9597,1.9596,1.9596,166400000.0
2008-02-13 02:01:00,1.9596,1.9596,1.9574,1.9574,679899999.0
2008-02-13 02:02:00,1.9574,1.9579,1.9573,1.95785,479600000.0
2008-02-13 02:03:00,1.95785,1.9579,1.95765,1.95775,364200000.0
2008-02-13 02:04:00,1.95775,1.9579,1.9576,1.95775,298900000.0
2008-02-13 02:05:00,1.95775,1.95785,1.9575,1.95785,374900000.0
2008-02-13 02:06:00,1.95785,1.958,1.95775,1.9578,334900000.0
2008-02-13 02:07:00,1.9578,1.9581,1.9577,1.95805,250300000.0
2008-02-13 02:08:00,1.95805,1.9581,1.9579,1.958,159100000.0
2008-02-13 02:09:00,1.958,1.958,1.9576,1.9577,240200000.0
2008-02-13 02:10:00,1.95775,1.95775,1.9577,1.95775,90800000.0
2008-02-13 02:11:00,1.95775,1.9578,1.9576,1.95765,125700000.0
2008-02-13 02:12:00,1.95765,1.95765,1.9571,1.9573,448500000.0
2008-02-13 02:13:00,1.9573,1.9576,1.9573,1.9575,51800000.0
2008-02-13 02:14:00,1.9575,1.9575,1.9575,1.9575,1400000.0
2008-02-13 02:15:00,1.9575,1.9576,1.9575,1.9576,2600000.0
2008-02-13 02:16:00,1.9576,1.9576,1.9572,1.9573,220000000.0
2008-02-13 02:17:00,1.9573,1.9573,1.957,1.9572,427600000.0
2008-02-13 02:18:00,1.9572,1.9572,1.957,1.95715,104500000.0
2008-02-13 02:19:00,1.95715,1.95715,1.957,1.95715,139300000.0
2008-02-13 02:20:00,1.9571,1.95715,1.9571,1.95715,61400000.0
2008-02-13 02:21:00,1.95715,1.95715,1.95705,1.9571,57400000.0
2008-02-13 02:22:00,1.9571,1.95715,1.957,1.95715,93400000.0
2008-02-13 02:23:00,1.95715,1.9573,1.9571,1.9572,205600000.0
2008-02-13 02:24:00,1.9572,1.9575,1.9572,1.9573,372900000.0
2008-02-13 02:25:00,1.9573,1.9575,1.9572,1.9572,139300000.0
2008-02-13 02:26:00,1.9572,1.9574,1.9571,1.95715,182200000.0
2008-02-13 02:27:00,1.9571,1.9571,1.9569,1.9569,362700000.0
2008-02-13 02:28:00,1.9569,1.9571,1.9569,1.9571,166400000.0
2008-02-13 02:29:00,1.9571,1.9573,1.95695,1.95725,240700000.0
2008-02-13 02:30:00,1.95725,1.9574,1.9572,1.9572,112400000.0
2008-02-13 02:31:00,1.9572,1.9572,1.9572,1.9572,40600000.0
2008-02-13 02:32:00,1.9572,1.9573,1.9572,1.9572,122600000.0
2008-02-13 02:33:00,1.9572,1.9572,1.9572,1.9572,44600000.0
2008-02-13 02:34:00,1.9572,1.9572,1.9572,1.9572,26800000.0
2008-02-13 02:35:00,1.9572,1.9575,1.9572,1.95725,118800000.0
2008-02-13 02:36:00,1.9572,1.9572,1.9572,1.9572,41600000.0
2008-02-13 02:37:00,1.9572,1.9572,1.9572,1.9572,14200000.0
2008-02-13 02:38:00,1.9572,1.9572,1.9572,1.9572,10500000.0
2008-02-13 02:39:00,1.9572,1.9576,1.95715,1.9575,370300000.0
2008-02-13 02:40:00,1.9575,1.9576,1.9575,1.9576,264000000.0
2008-02-13 02:41:00,1.9576,1.95765,1.9576,1.95765,168200000.0
2008-02-13 02:42:00,1.9576,1.9581,1.9576,1.958,203500000.0
2008-02-13 02:43:00,1.958,1.9581,1.958,1.9581,162600000.0
2008-02-13 02:44:00,1.9581,1.9581,1.9577,1.958,227100000.0
2008-02-13 02:45:00,1.958,1.9581,1.9579,1.9579,135000000.0
2008-02-13 02:46:00,1.9579,1.9579,1.9577,1.9577,159600000.0
2008-02-13 02:47:00,1.9577,1.9579,1.9577,1.9578,164600000.0
2008-02-13 02:48:00,1.95795,1.958,1.95795,1.958,82200000.0
2008-02-13 02:49:00,1.958,1.958,1.958,1.958,30000000.0
2008-02-13 02:50:00,1.958,1.9581,1.958,1.9581,153500000.0
2008-02-13 02:51:00,1.9581,1.95825,1.9581,1.9581,303700000.0
2008-02-13 02:52:00,1.9581,1.9581,1.9575,1.9578,196100000.0
2008-02-13 02:53:00,1.9578,1.9579,1.9577,1.9577,180400000.0
2008-02-13 02:54:00,1.9577,1.9577,1.9572,1.9576,321800000.0
2008-02-13 02:55:00,1.9576,1.9576,1.9572,1.9573,237300000.0
2008-02-13 02:56:00,1.9573,1.9573,1.9573,1.9573,46200000.0
2008-02-13 02:57:00,1.9573,1.9573,1.9573,1.9573,26300000.0
2008-02-13 02:58:00,1.9573,1.9573,1.9573,1.9573,2100000.0
2008-02-13 02:59:00,1.9573,1.9573,1.9572,1.9573,21300000.0
2008-02-13 03:00:00,1.9573,1.9573,1.9571,1.9571,102000000.0
2008-02-13 03:01:00,1.9571,1.95715,1.95695,1.95695,185600000.0
2008-02-13 03:02:00,1.95695,1.95695,1.9566,1.95685,110700000.0
2008-02-13 03:03:00,1.95685,1.9571,1.95685,1.9571,39300000.0
2008-02-13 03:04:00,1.9571,1.9572,1.9571,1.9572,39700000.0
2008-02-13 03:05:00,1.9572,1.95725,1.9571,1.95715,59300000.0
2008-02-13 03:06:00,1.95715,1.9572,1.95685,1.9569,183100000.0
2008-02-13 03:07:00,1.9569,1.95725,1.9566,1.9566,171500000.0
2008-02-13 03:08:00,1.9566,1.9567,1.9561,1.9566,84400000.0
2008-02-13 03:09:00,1.9566,1.95665,1.95645,1.95665,81700000.0
2008-02-13 03:10:00,1.9565,1.95665,1.9565,1.9565,55500000.0
2008-02-13 03:11:00,1.95655,1.9569,1.95655,1.9568,52900000.0
2008-02-13 03:12:00,1.9568,1.9569,1.9567,1.9567,78300000.0
2008-02-13 03:13:00,1.9567,1.95685,1.9567,1.9567,90100000.0
2008-02-13 03:14:00,1.95675,1.9568,1.9567,1.9568,167700000.0
2008-02-13 03:15:00,1.9568,1.9569,1.95675,1.95685,77400000.0
2008-02-13 03:16:00,1.95685,1.9569,1.95685,1.9569,72000000.0
2008-02-13 03:17:00,1.9569,1.9569,1.95675,1.95675,85100000.0
2008-02-13 03:18:00,1.95675,1.9568,1.9567,1.9568,158300000.0
2008-02-13 03:19:00,1.9568,1.9568,1.95675,1.95675,29600000.0
2008-02-13 03:20:00,1.95675,1.9568,1.95675,1.9568,76800000.0
2008-02-13 03:21:00,1.95675,1.95685,1.95675,1.95685,50600000.0
2008-02-13 03:22:00,1.95685,1.9571,1.95685,1.9571,176700000.0
2008-02-13 03:23:00,1.95715,1.95715,1.957,1.9571,114400000.0
2008-02-13 03:24:00,1.9571,1.9573,1.95705,1.9571,98500000.0
2008-02-13 03:25:00,1.9571,1.9572,1.95705,1.9572,127600000.0
2008-02-13 03:26:00,1.9572,1.9572,1.9572,1.9572,4500000.0
2008-02-13 03:27:00,1.9572,1.9572,1.9572,1.9572,38600000.0
2008-02-13 03:28:00,1.9572,1.9572,1.9572,1.9572,11300000.0
2008-02-13 03:29:00,1.9572,1.9572,1.9572,1.9572,13300000.0
2008-02-13 03:30:00,1.9572,1.9572,1.957,1.957,32700000.0
2008-02-13 03:31:00,1.957,1.95705,1.957,1.95705,36000000.0
2008-02-13 03:32:00,1.95705,1.95705,1.95705,1.95705,11200000.0
2008-02-13 03:33:00,1.95705,1.9573,1.957,1.9573,36400000.0
2008-02-13 03:34:00,1.9573,1.9576,1.9573,1.9576,82500000.0
2008-02-13 03:35:00,1.9576,1.9576,1.9575,1.9575,14400000.0
2008-02-13 03:36:00,1.9576,1.9576,1.9575,1.9575,10500000.0
2008-02-13 03:37:00,1.9575,1.95755,1.9575,1.95755,14800000.0
2008-02-13 03:38:00,1.9575,1.9575,1.9575,1.9575,80400000.0
2008-02-13 03:39:00,1.9575,1.95755,1.9575,1.9575,110800000.0
2008-02-13 03:40:00,1.9575,1.95755,1.9575,1.9575,81900000.0
2008-02-13 03:41:00,1.95755,1.95765,1.9575,1.95755,69200000.0
2008-02-13 03:42:00,1.95755,1.95765,1.9575,1.95765,62600000.0
2008-02-13 03:43:00,1.9575,1.9575,1.9575,1.9575,104400000.0
2008-02-13 03:44:00,1.9575,1.95765,1.9575,1.95755,59600000.0
2008-02-13 03:45:00,1.95755,1.95765,1.95755,1.9576,115400000.0
2008-02-13 03:46:00,1.9576,1.9579,1.9576,1.9579,92300000.0
2008-02-13 03:47:00,1.95795,1.95795,1.9579,1.95795,61100000.0
2008-02-13 03:48:00,1.9579,1.9581,1.9579,1.9581,126900000.0
2008-02-13 03:49:00,1.9581,1.95815,1.9579,1.958,41900000.0
2008-02-13 03:50:00,1.958,1.958,1.958,1.958,3600000.0
2008-02-13 03:51:00,1.958,1.95805,1.9579,1.9579,41700000.0
2008-02-13 03:52:00,1.9579,1.95795,1.9579,1.9579,23400000.0
2008-02-13 03:53:00,1.9579,1.958,1.9579,1.958,40600000.0
2008-02-13 03:54:00,1.958,1.958,1.9579,1.95795,46600000.0
2008-02-13 03:55:00,1.95795,1.95795,1.9579,1.9579,23700000.0
2008-02-13 03:56:00,1.9579,1.9579,1.9579,1.9579,23600000.0
2008-02-13 03:57:00,1.9579,1.9579,1.95765,1.95765,27600000.0
2008-02-13 03:58:00,1.95775,1.95785,1.95765,1.95785,23000000.0
2008-02-13 03:59:00,1.95785,1.95805,1.95785,1.958,48900000.0
2008-02-13 04:00:00,1.95785,1.95785,1.9575,1.9576,58300000.0
2008-02-13 04:01:00,1.9576,1.9576,1.9575,1.9576,37000000.0
2008-02-13 04:02:00,1.9576,1.9576,1.9576,1.9576,2100000.0
2008-02-13 04:03:00,1.9576,1.9576,1.9576,1.9576,1800000.0
2008-02-13 04:04:00,1.9576,1.9576,1.9575,1.9576,22400000.0
2008-02-13 04:05:00,1.9576,1.9576,1.9575,1.95755,18200000.0
2008-02-13 04:06:00,1.95755,1.9576,1.95755,1.9576,45000000.0
2008-02-13 04:07:00,1.9576,1.95765,1.9576,1.9576,29000000.0
2008-02-13 04:08:00,1.9576,1.95775,1.9576,1.95775,15300000.0
2008-02-13 04:09:00,1.95775,1.95775,1.95775,1.95775,15000000.0
2008-02-13 04:10:00,1.95775,1.95775,1.95775,1.95775,5500000.0
2008-02-13 04:11:00,1.95775,1.95775,1.95775,1.95775,5500000.0
2008-02-13 04:12:00,1.95775,1.95775,1.95775,1.95775,9500000.0
2008-02-13 04:13:00,1.95775,1.95775,1.95775,1.95775,10500000.0
2008-02-13 04:14:00,1.95775,1.95775,1.95775,1.95775,34000000.0
2008-02-13 04:15:00,1.95775,1.9578,1.95775,1.95775,56300000.0
2008-02-13 04:16:00,1.95775,1.9579,1.9576,1.95775,68100000.0
2008-02-13 04:17:00,1.95775,1.95775,1.9576,1.9576,20200000.0
2008-02-13 04:18:00,1.9576,1.9576,1.9575,1.95755,47200000.0
2008-02-13 04:19:00,1.95755,1.95755,1.9575,1.95755,13700000.0
2008-02-13 04:20:00,1.95755,1.9577,1.95755,1.9577,54800000.0
2008-02-13 04:21:00,1.9577,1.958,1.9577,1.9579,15100000.0
2008-02-13 04:22:00,1.9579,1.958,1.9579,1.9579,25000000.0
2008-02-13 04:23:00,1.95795,1.95805,1.95795,1.958,113300000.0
2008-02-13 04:24:00,1.958,1.9581,1.958,1.9581,67400000.0
2008-02-13 04:25:00,1.9581,1.95825,1.9581,1.95825,42000000.0
2008-02-13 04:26:00,1.9582,1.9583,1.95815,1.9583,237200000.0
2008-02-13 04:27:00,1.9583,1.9583,1.95805,1.95815,169400000.0
2008-02-13 04:28:00,1.95815,1.95835,1.95815,1.9583,48100000.0
2008-02-13 04:29:00,1.9583,1.9586,1.9582,1.95845,135300000.0
2008-02-13 04:30:00,1.95845,1.95855,1.9583,1.95835,83300000.0
2008-02-13 04:31:00,1.95825,1.9585,1.9582,1.95845,131600000.0
2008-02-13 04:32:00,1.95845,1.95855,1.95845,1.9585,41500000.0
2008-02-13 04:33:00,1.9585,1.95855,1.9585,1.95855,31000000.0
2008-02-13 04:34:00,1.9585,1.95875,1.95845,1.95855,49500000.0
2008-02-13 04:35:00,1.95855,1.9588,1.95855,1.9586,54400000.0
2008-02-13 04:36:00,1.9586,1.95905,1.95855,1.95905,123200000.0
2008-02-13 04:37:00,1.95905,1.95905,1.9588,1.95895,71200000.0
2008-02-13 04:38:00,1.959,1.959,1.9589,1.9589,78400000.0
2008-02-13 04:39:00,1.9589,1.95905,1.9589,1.959,72100000.0
2008-02-13 04:40:00,1.959,1.9591,1.959,1.95905,31700000.0
2008-02-13 04:41:00,1.95905,1.95915,1.959,1.95905,52400000.0
2008-02-13 04:42:00,1.95905,1.95905,1.95885,1.95885,90200000.0
2008-02-13 04:43:00,1.95885,1.95895,1.9588,1.9589,41400000.0
2008-02-13 04:44:00,1.9589,1.95925,1.9589,1.9591,75700000.0
2008-02-13 04:45:00,1.9591,1.9592,1.959,1.9592,97400000.0
2008-02-13 04:46:00,1.95915,1.9593,1.9591,1.9591,40900000.0
2008-02-13 04:47:00,1.9591,1.95945,1.9591,1.95945,39900000.0
2008-02-13 04:48:00,1.95945,1.9595,1.9593,1.95945,90200000.0
2008-02-13 04:49:00,1.95945,1.9598,1.95935,1.9595,153600000.0
2008-02-13 04:50:00,1.9595,1.9595,1.9594,1.9594,68000000.0
2008-02-13 04:51:00,1.9594,1.95945,1.9594,1.95945,30400000.0
2008-02-13 04:52:00,1.9595,1.95955,1.9595,1.9595,22400000.0
2008-02-13 04:53:00,1.95945,1.95965,1.95935,1.9595,95500000.0
2008-02-13 04:54:00,1.9595,1.9595,1.9593,1.9593,101300000.0
2008-02-13 04:55:00,1.9593,1.9594,1.9591,1.9593,59500000.0
2008-02-13 04:56:00,1.9593,1.9593,1.959,1.95905,31900000.0
2008-02-13 04:57:00,1.95905,1.9591,1.959,1.9591,23500000.0
2008-02-13 04:58:00,1.9591,1.9591,1.9591,1.9591,13500000.0
2008-02-13 04:59:00,1.9591,1.9591,1.9588,1.9589,74100000.0
2008-02-13 05:00:00,1.95885,1.95885,1.9586,1.95885,64200000.0
2008-02-13 05:01:00,1.95885,1.95895,1.95865,1.9589,113800000.0
2008-02-13 05:02:00,1.95895,1.95895,1.9588,1.95885,90200000.0
2008-02-13 05:03:00,1.95885,1.9598,1.95885,1.95915,109299999.0
2008-02-13 05:04:00,1.95915,1.9594,1.95915,1.9594,58000000.0
2008-02-13 05:05:00,1.9594,1.95945,1.9594,1.95945,20000000.0
2008-02-13 05:06:00,1.95945,1.95945,1.95945,1.95945,8400000.0
2008-02-13 05:07:00,1.95945,1.9595,1.95945,1.95945,56000000.0
2008-02-13 05:08:00,1.95945,1.95975,1.95945,1.9595,43100000.0
2008-02-13 05:09:00,1.9595,1.95955,1.95945,1.9595,31200000.0
2008-02-13 05:10:00,1.9595,1.9595,1.9595,1.9595,7200000.0
2008-02-13 05:11:00,1.95955,1.9596,1.9595,1.95955,14200000.0
2008-02-13 05:12:00,1.9595,1.95955,1.9595,1.9595,8200000.0
2008-02-13 05:13:00,1.95945,1.95965,1.95945,1.95965,12100000.0
2008-02-13 05:14:00,1.95965,1.95965,1.95945,1.9595,30800000.0
2008-02-13 05:15:00,1.95945,1.95955,1.95945,1.95955,71300000.0
2008-02-13 05:16:00,1.95955,1.95965,1.9595,1.9595,10400000.0
2008-02-13 05:17:00,1.9595,1.9595,1.9595,1.9595,4000000.0
2008-02-13 05:18:00,1.9595,1.9595,1.9595,1.9595,5600000.0
2008-02-13 05:19:00,1.9595,1.95955,1.95945,1.9595,30900000.0
2008-02-13 05:20:00,1.9595,1.9595,1.9595,1.9595,4800000.0
2008-02-13 05:21:00,1.9595,1.9595,1.9595,1.9595,10400000.0
2008-02-13 05:22:00,1.9595,1.9596,1.9595,1.9596,7500000.0
2008-02-13 05:23:00,1.9596,1.9596,1.9596,1.9596,1200000.0
2008-02-13 05:24:00,1.9596,1.9596,1.9596,1.9596,4800000.0
2008-02-13 05:25:00,1.9595,1.9595,1.9595,1.9595,9400000.0
2008-02-13 05:26:00,1.9595,1.95955,1.9595,1.95955,20200000.0
2008-02-13 05:27:00,1.95955,1.95955,1.9595,1.9595,37200000.0
2008-02-13 05:28:00,1.9595,1.95965,1.9595,1.95965,33200000.0
2008-02-13 05:29:00,1.9596,1.95965,1.9595,1.9596,43300000.0
2008-02-13 05:30:00,1.9596,1.9597,1.9596,1.9597,38700000.0
2008-02-13 05:31:00,1.95965,1.95965,1.9596,1.9596,42200000.0
2008-02-13 05:32:00,1.9596,1.95975,1.9595,1.95975,61500000.0
2008-02-13 05:33:00,1.95975,1.95975,1.95965,1.95965,18500000.0
2008-02-13 05:34:00,1.95965,1.9597,1.9595,1.9596,71100000.0
2008-02-13 05:35:00,1.9596,1.95965,1.9596,1.95965,13200000.0
2008-02-13 05:36:00,1.95965,1.95965,1.9595,1.9595,75500000.0
2008-02-13 05:37:00,1.9596,1.9596,1.95935,1.95945,100200000.0
2008-02-13 05:38:00,1.9594,1.9594,1.95905,1.9592,47800000.0
2008-02-13 05:39:00,1.9592,1.9592,1.9591,1.9591,10200000.0
2008-02-13 05:40:00,1.9591,1.9591,1.9591,1.9591,15600000.0
2008-02-13 05:41:00,1.9591,1.9591,1.95905,1.95905,26300000.0
2008-02-13 05:42:00,1.95905,1.9591,1.95905,1.9591,20400000.0
2008-02-13 05:43:00,1.9591,1.9591,1.959,1.9591,18600000.0
2008-02-13 05:44:00,1.9591,1.9591,1.959,1.959,11700000.0
2008-02-13 05:45:00,1.95905,1.95905,1.959,1.959,24800000.0
2008-02-13 05:46:00,1.959,1.9591,1.959,1.95905,50800000.0
2008-02-13 05:47:00,1.95905,1.9591,1.959,1.959,33000000.0
2008-02-13 05:48:00,1.959,1.959,1.9588,1.9588,46800000.0
2008-02-13 05:49:00,1.95885,1.959,1.95885,1.959,53900000.0
2008-02-13 05:50:00,1.959,1.959,1.9589,1.959,26100000.0
2008-02-13 05:51:00,1.959,1.959,1.9588,1.9589,50900000.0
2008-02-13 05:52:00,1.9589,1.9589,1.95875,1.9588,87100000.0
2008-02-13 05:53:00,1.9588,1.9589,1.95875,1.95875,40100000.0
2008-02-13 05:54:00,1.95875,1.95875,1.9585,1.9587,53600000.0
2008-02-13 05:55:00,1.9587,1.9587,1.95835,1.95845,118200000.0
2008-02-13 05:56:00,1.95845,1.95845,1.95835,1.95845,90200000.0
2008-02-13 05:57:00,1.95845,1.95855,1.95845,1.95855,37300000.0
2008-02-13 05:58:00,1.95855,1.95855,1.9585,1.9585,15600000.0
2008-02-13 05:59:00,1.9585,1.9585,1.9584,1.95845,61500000.0
2008-02-13 06:00:00,1.95845,1.9585,1.9584,1.9584,38600000.0
2008-02-13 06:01:00,1.95835,1.95845,1.9582,1.95835,102700000.0
2008-02-13 06:02:00,1.95835,1.9584,1.95835,1.9584,10300000.0
2008-02-13 06:03:00,1.9584,1.9585,1.9584,1.95845,87600000.0
2008-02-13 06:04:00,1.95845,1.95845,1.95845,1.95845,21000000.0
2008-02-13 06:05:00,1.95845,1.95845,1.95845,1.95845,36000000.0
2008-02-13 06:06:00,1.95845,1.95845,1.95845,1.95845,37800000.0
2008-02-13 06:07:00,1.95845,1.95845,1.95835,1.95835,123400000.0
2008-02-13 06:08:00,1.95835,1.95835,1.95835,1.95835,19100000.0
2008-02-13 06:09:00,1.95835,1.9584,1.95835,1.9584,12000000.0
2008-02-13 06:10:00,1.95835,1.95845,1.95835,1.95845,83800000.0
2008-02-13 06:11:00,1.95845,1.95845,1.9584,1.9584,17300000.0
2008-02-13 06:12:00,1.9584,1.95855,1.9583,1.95845,111900000.0
2008-02-13 06:13:00,1.95845,1.9585,1.9584,1.9585,71000000.0
2008-02-13 06:14:00,1.9585,1.9585,1.9583,1.9584,70400000.0
2008-02-13 06:15:00,1.9584,1.95845,1.95835,1.9584,21700000.0
2008-02-13 06:16:00,1.9584,1.9584,1.95835,1.95835,27000000.0
2008-02-13 06:17:00,1.9584,1.95845,1.9584,1.9584,22700000.0
2008-02-13 06:18:00,1.9584,1.95845,1.9584,1.9584,22700000.0
2008-02-13 06:19:00,1.9584,1.9584,1.9584,1.9584,7200000.0
2008-02-13 06:20:00,1.95845,1.9585,1.95845,1.9585,8400000.0
2008-02-13 06:21:00,1.9585,1.9585,1.9585,1.9585,3900000.0
2008-02-13 06:22:00,1.9585,1.9585,1.9584,1.9585,9800000.0
2008-02-13 06:23:00,1.9585,1.9586,1.95845,1.9586,36300000.0
2008-02-13 06:24:00,1.9586,1.95865,1.95855,1.9586,37500000.0
2008-02-13 06:25:00,1.9586,1.95865,1.9586,1.9586,43900000.0
2008-02-13 06:26:00,1.9586,1.95935,1.95855,1.9593,134600000.0
2008-02-13 06:27:00,1.9593,1.9593,1.9591,1.9592,44400000.0
2008-02-13 06:28:00,1.95915,1.95925,1.95915,1.95915,55000000.0
2008-02-13 06:29:00,1.9592,1.9594,1.9591,1.95925,92300000.0
2008-02-13 06:30:00,1.95925,1.95925,1.95885,1.95885,44000000.0
2008-02-13 06:31:00,1.9588,1.95915,1.9588,1.95915,44400000.0
2008-02-13 06:32:00,1.9591,1.95915,1.9588,1.95915,42600000.0
2008-02-13 06:33:00,1.95915,1.95915,1.95915,1.95915,2400000.0
2008-02-13 06:34:00,1.95915,1.9593,1.95915,1.9592,38600000.0
2008-02-13 06:35:00,1.9592,1.9592,1.9591,1.9592,131300000.0
2008-02-13 06:36:00,1.9592,1.95935,1.9592,1.9592,53800000.0
2008-02-13 06:37:00,1.9592,1.9593,1.9592,1.9593,52300000.0
2008-02-13 06:38:00,1.9593,1.9594,1.9592,1.9594,155000000.0
2008-02-13 06:39:00,1.9594,1.9596,1.95935,1.9594,112600000.0
2008-02-13 06:40:00,1.9594,1.95945,1.95925,1.9593,38600000.0
2008-02-13 06:41:00,1.9593,1.9594,1.9593,1.9594,31700000.0
2008-02-13 06:42:00,1.9594,1.9594,1.9593,1.95935,32000000.0
2008-02-13 06:43:00,1.95935,1.95935,1.95935,1.95935,24800000.0
2008-02-13 06:44:00,1.95935,1.95935,1.95925,1.95925,50700000.0
2008-02-13 06:45:00,1.9593,1.95935,1.9592,1.95935,34100000.0
2008-02-13 06:46:00,1.95935,1.95935,1.9593,1.95935,20400000.0
2008-02-13 06:47:00,1.95935,1.95935,1.95935,1.95935,4800000.0
2008-02-13 06:48:00,1.95935,1.9595,1.95935,1.9595,8400000.0
2008-02-13 06:49:00,1.95945,1.95945,1.9593,1.9593,8700000.0
2008-02-13 06:50:00,1.9593,1.9593,1.9593,1.9593,15000000.0
2008-02-13 06:51:00,1.9593,1.95935,1.9593,1.9593,51800000.0
2008-02-13 06:52:00,1.9593,1.95935,1.95925,1.9593,78700000.0
2008-02-13 06:53:00,1.95925,1.9593,1.9592,1.9593,60300000.0
2008-02-13 06:54:00,1.9593,1.9593,1.9593,1.9593,14200000.0
2008-02-13 06:55:00,1.9593,1.9593,1.9593,1.9593,3200000.0
2008-02-13 06:56:00,1.9593,1.9593,1.9592,1.95925,41600000.0
2008-02-13 06:57:00,1.95925,1.95925,1.9592,1.95925,60400000.0
2008-02-13 06:58:00,1.95925,1.95925,1.95925,1.95925,21000000.0
2008-02-13 06:59:00,1.9594,1.9595,1.9592,1.9592,48000000.0
2008-02-13 07:00:00,1.9592,1.9593,1.9592,1.9592,81800000.0
2008-02-13 07:01:00,1.9592,1.9593,1.9591,1.9591,46000000.0
2008-02-13 07:02:00,1.9591,1.95925,1.9589,1.959,89600000.0
2008-02-13 07:03:00,1.959,1.959,1.9589,1.959,13000000.0
2008-02-13 07:04:00,1.959,1.959,1.95885,1.95895,37200000.0
2008-02-13 07:05:00,1.95895,1.95895,1.9588,1.95885,21500000.0
2008-02-13 07:06:00,1.95885,1.9589,1.95865,1.9587,37400000.0
2008-02-13 07:07:00,1.9587,1.95885,1.9587,1.95885,10800000.0
2008-02-13 07:08:00,1.95885,1.95885,1.9587,1.9588,15900000.0
2008-02-13 07:09:00,1.9588,1.9589,1.95865,1.9587,45400000.0
2008-02-13 07:10:00,1.9588,1.9589,1.9587,1.9589,33100000.0
2008-02-13 07:11:00,1.9589,1.9591,1.9589,1.959,18700000.0
2008-02-13 07:12:00,1.959,1.9593,1.959,1.9593,21900000.0
2008-02-13 07:13:00,1.9593,1.9594,1.9592,1.9593,25400000.0
2008-02-13 07:14:00,1.9593,1.95975,1.9593,1.95975,224500000.0
2008-02-13 07:15:00,1.95975,1.9598,1.95965,1.95965,172900000.0
2008-02-13 07:16:00,1.95965,1.9597,1.95965,1.95965,38400000.0
2008-02-13 07:17:00,1.95965,1.95965,1.95965,1.95965,2100000.0
2008-02-13 07:18:00,1.95965,1.95965,1.95965,1.95965,4200000.0
2008-02-13 07:19:00,1.95965,1.95965,1.95955,1.95955,7200000.0
2008-02-13 07:20:00,1.95955,1.95955,1.95955,1.95955,2700000.0
2008-02-13 07:21:00,1.9595,1.95955,1.95935,1.95935,61400000.0
2008-02-13 07:22:00,1.95935,1.9594,1.9593,1.9594,63100000.0
2008-02-13 07:23:00,1.9594,1.9594,1.9594,1.9594,1200000.0
2008-02-13 07:24:00,1.9594,1.9594,1.9591,1.95915,79400000.0
2008-02-13 07:25:00,1.9591,1.9591,1.9587,1.95875,61100000.0
2008-02-13 07:26:00,1.95875,1.95905,1.9587,1.9587,108700000.0
2008-02-13 07:27:00,1.9587,1.95875,1.9587,1.95875,35700000.0
2008-02-13 07:28:00,1.95875,1.95875,1.95875,1.95875,24900000.0
2008-02-13 07:29:00,1.95875,1.95875,1.95875,1.95875,16700000.0
2008-02-13 07:30:00,1.95875,1.95875,1.95875,1.95875,17900000.0
2008-02-13 07:31:00,1.95875,1.95875,1.95875,1.95875,12200000.0
2008-02-13 07:32:00,1.95875,1.95875,1.9587,1.95875,37500000.0
2008-02-13 07:33:00,1.95875,1.95905,1.95875,1.95895,73800000.0
2008-02-13 07:34:00,1.95895,1.95905,1.95875,1.95905,53800000.0
2008-02-13 07:35:00,1.95885,1.95895,1.95875,1.95895,26500000.0
2008-02-13 07:36:00,1.95895,1.95915,1.9588,1.95905,41700000.0
2008-02-13 07:37:00,1.95905,1.95925,1.9588,1.9588,43600000.0
2008-02-13 07:38:00,1.9588,1.95885,1.9588,1.95885,8300000.0
2008-02-13 07:39:00,1.95885,1.9591,1.9588,1.9591,17000000.0
2008-02-13 07:40:00,1.9591,1.9592,1.95895,1.9591,86700000.0
2008-02-13 07:41:00,1.9591,1.95915,1.95895,1.95915,18900000.0
2008-02-13 07:42:00,1.95915,1.95915,1.95915,1.95915,13900000.0
2008-02-13 07:43:00,1.95915,1.95945,1.9591,1.95945,79900000.0
2008-02-13 07:44:00,1.95945,1.95955,1.95935,1.95935,58900000.0
2008-02-13 07:45:00,1.9594,1.95945,1.9594,1.9594,18800000.0
2008-02-13 07:46:00,1.95955,1.95965,1.95945,1.95945,29200000.0
2008-02-13 07:47:00,1.95945,1.95945,1.9594,1.9594,2300000.0
2008-02-13 07:48:00,1.9594,1.9596,1.9594,1.9595,48100000.0
2008-02-13 07:49:00,1.9595,1.95955,1.95945,1.95955,85600000.0
2008-02-13 07:50:00,1.95955,1.95955,1.9594,1.95945,15600000.0
2008-02-13 07:51:00,1.95945,1.95945,1.9594,1.9594,51500000.0
2008-02-13 07:52:00,1.9594,1.9594,1.9594,1.9594,24800000.0
2008-02-13 07:53:00,1.9594,1.95945,1.9594,1.9594,9100000.0
2008-02-13 07:54:00,1.9594,1.9595,1.9594,1.9594,11100000.0
2008-02-13 07:55:00,1.9594,1.95955,1.9594,1.95955,19000000.0
2008-02-13 07:56:00,1.9594,1.95955,1.9594,1.9594,10400000.0
2008-02-13 07:57:00,1.9594,1.95965,1.95935,1.95965,45600000.0
2008-02-13 07:58:00,1.95965,1.95965,1.95955,1.95955,16400000.0
2008-02-13 07:59:00,1.95955,1.95955,1.9592,1.95925,40000000.0
2008-02-13 08:00:00,1.9591,1.95915,1.95895,1.95895,49800000.0
2008-02-13 08:01:00,1.95895,1.95925,1.95895,1.9591,52200000.0
2008-02-13 08:02:00,1.9591,1.95925,1.9591,1.95915,27800000.0
2008-02-13 08:03:00,1.95915,1.95935,1.95905,1.95925,8200000.0
2008-02-13 08:04:00,1.95925,1.95925,1.95925,1.95925,25400000.0
2008-02-13 08:05:00,1.95925,1.9593,1.9592,1.9593,28800000.0
2008-02-13 08:06:00,1.9593,1.9593,1.95875,1.95875,126600000.0
2008-02-13 08:07:00,1.95875,1.95895,1.95745,1.95785,517700001.0
2008-02-13 08:08:00,1.95785,1.9581,1.95765,1.95795,352000000.0
2008-02-13 08:09:00,1.95795,1.95825,1.95765,1.95825,137800000.0
2008-02-13 08:10:00,1.95825,1.95825,1.95785,1.95785,79100000.0
2008-02-13 08:11:00,1.95775,1.958,1.95775,1.958,78200000.0
2008-02-13 08:12:00,1.95805,1.95805,1.958,1.958,15800000.0
2008-02-13 08:13:00,1.95805,1.9581,1.958,1.9581,71300000.0
2008-02-13 08:14:00,1.9582,1.9582,1.95745,1.95765,199300000.0
2008-02-13 08:15:00,1.95745,1.9578,1.95745,1.95765,100000000.0
2008-02-13 08:16:00,1.9576,1.9577,1.9576,1.9577,29500000.0
2008-02-13 08:17:00,1.95785,1.95805,1.95785,1.9579,60600000.0
2008-02-13 08:18:00,1.9579,1.9579,1.95785,1.95785,133100000.0
2008-02-13 08:19:00,1.95785,1.95785,1.9572,1.95725,145000000.0
2008-02-13 08:20:00,1.95725,1.9573,1.9571,1.9573,167700000.0
2008-02-13 08:21:00,1.9573,1.9575,1.9572,1.9575,161800000.0
2008-02-13 08:22:00,1.9575,1.9575,1.9573,1.9573,84500000.0
2008-02-13 08:23:00,1.9573,1.9574,1.957,1.9572,154900000.0
2008-02-13 08:24:00,1.9572,1.9575,1.9572,1.9575,317900000.0
2008-02-13 08:25:00,1.9575,1.9577,1.9574,1.9576,101100000.0
2008-02-13 08:26:00,1.9576,1.9578,1.9576,1.9578,50400000.0
2008-02-13 08:27:00,1.9578,1.9578,1.9573,1.9573,113900000.0
2008-02-13 08:28:00,1.9573,1.9576,1.9572,1.9576,170900000.0
2008-02-13 08:29:00,1.95755,1.95755,1.95725,1.95725,99600000.0
2008-02-13 08:30:00,1.95725,1.9576,1.95725,1.95755,69800000.0
2008-02-13 08:31:00,1.95755,1.9576,1.9574,1.9575,60000000.0
2008-02-13 08:32:00,1.9575,1.9575,1.9573,1.9573,42000000.0
2008-02-13 08:33:00,1.9573,1.9574,1.9571,1.95715,59400000.0
2008-02-13 08:34:00,1.9571,1.9572,1.957,1.95705,59200000.0
2008-02-13 08:35:00,1.95705,1.9576,1.9569,1.95695,158400000.0
2008-02-13 08:36:00,1.95695,1.9573,1.9566,1.9569,301700000.0
2008-02-13 08:37:00,1.9569,1.95695,1.95655,1.9568,161200000.0
2008-02-13 08:38:00,1.9568,1.9571,1.9567,1.9568,63200000.0
2008-02-13 08:39:00,1.9568,1.9572,1.9568,1.95705,66500000.0
2008-02-13 08:40:00,1.95705,1.95725,1.95705,1.95725,13800000.0
2008-02-13 08:41:00,1.95725,1.9577,1.95715,1.9576,55500000.0
2008-02-13 08:42:00,1.9576,1.9576,1.9571,1.9571,62500000.0
2008-02-13 08:43:00,1.9571,1.9572,1.95695,1.9572,53500000.0
2008-02-13 08:44:00,1.9572,1.95755,1.9572,1.95755,30200000.0
2008-02-13 08:45:00,1.95755,1.9577,1.9575,1.9575,51900000.0
2008-02-13 08:46:00,1.9575,1.9577,1.9575,1.9577,45000000.0
2008-02-13 08:47:00,1.9577,1.95815,1.9577,1.95815,30300000.0
2008-02-13 08:48:00,1.95815,1.95815,1.9576,1.9577,105500000.0
2008-02-13 08:49:00,1.9577,1.9579,1.95755,1.95775,49400000.0
2008-02-13 08:50:00,1.9577,1.95775,1.9575,1.95775,69000000.0
2008-02-13 08:51:00,1.95775,1.9578,1.95765,1.95765,38400000.0
2008-02-13 08:52:00,1.95765,1.95765,1.9575,1.95755,65800000.0
2008-02-13 08:53:00,1.95755,1.95765,1.95755,1.9576,39700000.0
2008-02-13 08:54:00,1.9576,1.95765,1.9573,1.9574,44600000.0
2008-02-13 08:55:00,1.9574,1.95765,1.9574,1.9576,38600000.0
2008-02-13 08:56:00,1.9576,1.9577,1.9573,1.9575,79600000.0
2008-02-13 08:57:00,1.95755,1.9576,1.9574,1.95755,98400000.0
2008-02-13 08:58:00,1.95755,1.95755,1.9573,1.95745,63100000.0
2008-02-13 08:59:00,1.95745,1.95755,1.9573,1.9574,47500000.0
2008-02-13 09:00:00,1.9574,1.95755,1.95725,1.9574,98000000.0
2008-02-13 09:01:00,1.9574,1.9574,1.957,1.95705,125700000.0
2008-02-13 09:02:00,1.95705,1.95715,1.95695,1.95705,235200000.0
2008-02-13 09:03:00,1.95705,1.95725,1.957,1.95715,202700000.0
2008-02-13 09:04:00,1.95715,1.95745,1.9571,1.95735,291300000.0
2008-02-13 09:05:00,1.95735,1.9575,1.95735,1.9574,96300000.0
2008-02-13 09:06:00,1.9574,1.9576,1.9574,1.9574,32900000.0
2008-02-13 09:07:00,1.9574,1.9577,1.9574,1.9577,65100000.0
2008-02-13 09:08:00,1.9577,1.9579,1.9576,1.9577,316500000.0
2008-02-13 09:09:00,1.9577,1.9577,1.9577,1.9577,76000000.0
2008-02-13 09:10:00,1.9577,1.95775,1.9574,1.9574,101300000.0
2008-02-13 09:11:00,1.9574,1.95745,1.95735,1.95745,210699999.0
2008-02-13 09:12:00,1.95745,1.9576,1.95745,1.9575,37800000.0
2008-02-13 09:13:00,1.9575,1.9575,1.9574,1.9574,10800000.0
2008-02-13 09:14:00,1.9574,1.9576,1.9574,1.9575,30900000.0
2008-02-13 09:15:00,1.9575,1.9575,1.95735,1.95735,44600000.0
2008-02-13 09:16:00,1.95735,1.95735,1.95705,1.9571,111100000.0
2008-02-13 09:17:00,1.9571,1.9572,1.95695,1.95695,86300000.0
2008-02-13 09:18:00,1.95695,1.95695,1.95675,1.9568,589100000.0
2008-02-13 09:19:00,1.9568,1.957,1.9568,1.95695,167300000.0
2008-02-13 09:20:00,1.95695,1.95705,1.9569,1.95695,309100000.0
2008-02-13 09:21:00,1.95695,1.9572,1.95695,1.9571,51600000.0
2008-02-13 09:22:00,1.9571,1.9571,1.95705,1.95705,19300000.0
2008-02-13 09:23:00,1.95705,1.95705,1.95705,1.95705,49300000.0
2008-02-13 09:24:00,1.95705,1.9571,1.9568,1.95695,189200000.0
2008-02-13 09:25:00,1.95695,1.95755,1.95695,1.95745,157000000.0
2008-02-13 09:26:00,1.95745,1.95745,1.95735,1.95745,46200000.0
2008-02-13 09:27:00,1.95745,1.95745,1.95735,1.95735,31800000.0
2008-02-13 09:28:00,1.95735,1.95735,1.95725,1.95725,79400000.0
2008-02-13 09:29:00,1.95725,1.95765,1.95725,1.95745,104700000.0
2008-02-13 09:30:00,1.95745,1.95765,1.9574,1.95755,64800000.0
2008-02-13 09:31:00,1.95755,1.95755,1.9567,1.9568,192800000.0
2008-02-13 09:32:00,1.9568,1.9573,1.95675,1.95715,375300000.0
2008-02-13 09:33:00,1.95715,1.95715,1.9568,1.9569,295800000.0
2008-02-13 09:34:00,1.9569,1.95705,1.95665,1.95695,431200001.0
2008-02-13 09:35:00,1.95695,1.95695,1.9567,1.9568,93400000.0
2008-02-13 09:36:00,1.9568,1.957,1.9566,1.9568,146500000.0
2008-02-13 09:37:00,1.9568,1.9572,1.9568,1.9572,86800000.0
2008-02-13 09:38:00,1.9572,1.95795,1.9572,1.9577,243400000.0
2008-02-13 09:39:00,1.9577,1.95815,1.95745,1.95755,230800000.0
2008-02-13 09:40:00,1.9576,1.95865,1.9576,1.95845,298900000.0
2008-02-13 09:41:00,1.95845,1.9586,1.95815,1.9582,185199999.0
2008-02-13 09:42:00,1.9582,1.9585,1.95735,1.95805,318800000.0
2008-02-13 09:43:00,1.95815,1.9584,1.9577,1.95825,638600000.0
2008-02-13 09:44:00,1.95825,1.9589,1.9582,1.95835,344700000.0
2008-02-13 09:45:00,1.95835,1.9585,1.958,1.95815,184000000.0
2008-02-13 09:46:00,1.9581,1.95815,1.95785,1.9579,222600000.0
2008-02-13 09:47:00,1.9579,1.9579,1.95755,1.95755,222000000.0
2008-02-13 09:48:00,1.95755,1.9578,1.9573,1.9577,252900000.0
2008-02-13 09:49:00,1.9577,1.95795,1.95755,1.95775,218500000.0
2008-02-13 09:50:00,1.95775,1.95805,1.9577,1.95795,126100000.0
2008-02-13 09:51:00,1.95795,1.9583,1.9579,1.9583,74650000.0
2008-02-13 09:52:00,1.9584,1.9585,1.95825,1.95835,112600000.0
2008-02-13 09:53:00,1.95835,1.95895,1.95835,1.9589,125900000.0
2008-02-13 09:54:00,1.9589,1.9595,1.9589,1.9593,152300000.0
2008-02-13 09:55:00,1.9593,1.95935,1.9587,1.9588,193200000.0
2008-02-13 09:56:00,1.9588,1.95885,1.9586,1.95865,114300000.0
2008-02-13 09:57:00,1.95865,1.95865,1.95775,1.95815,178600000.0
2008-02-13 09:58:00,1.95815,1.95815,1.9578,1.9578,49200000.0
2008-02-13 09:59:00,1.9578,1.9578,1.9577,1.9577,74500000.0
2008-02-13 10:00:00,1.9577,1.95775,1.95745,1.95745,339300000.0
2008-02-13 10:01:00,1.95735,1.95735,1.95715,1.95725,341399997.0
2008-02-13 10:02:00,1.95725,1.9573,1.9567,1.95675,168700000.0
2008-02-13 10:03:00,1.95675,1.9574,1.9566,1.95705,257278000.0
2008-02-13 10:04:00,1.957,1.9573,1.95695,1.9572,134700000.0
2008-02-13 10:05:00,1.9572,1.95745,1.9571,1.95725,356500000.0
2008-02-13 10:06:00,1.95725,1.95775,1.9571,1.95775,721400000.0
2008-02-13 10:07:00,1.95775,1.95825,1.95735,1.95755,167100000.0
2008-02-13 10:08:00,1.95755,1.95775,1.9574,1.95745,214400000.0
2008-02-13 10:09:00,1.95745,1.9578,1.95745,1.9578,306700000.0
2008-02-13 10:10:00,1.9578,1.9579,1.95705,1.95705,569000000.0
2008-02-13 10:11:00,1.957,1.957,1.95645,1.95645,736200010.0
2008-02-13 10:12:00,1.95645,1.9565,1.9551,1.9555,1469600000.0
2008-02-13 10:13:00,1.9555,1.95605,1.9553,1.95535,798800000.0
2008-02-13 10:14:00,1.95535,1.95585,1.9553,1.9558,145500000.0
2008-02-13 10:15:00,1.9558,1.95595,1.95555,1.95595,789900000.0
2008-02-13 10:16:00,1.95595,1.956,1.9555,1.9556,457800000.0
2008-02-13 10:17:00,1.9556,1.9558,1.9555,1.9555,82900000.0
2008-02-13 10:18:00,1.95555,1.956,1.9554,1.9556,80700000.0
2008-02-13 10:19:00,1.9556,1.95575,1.95535,1.9557,92900000.0
2008-02-13 10:20:00,1.9557,1.95605,1.95565,1.95605,80000000.0
2008-02-13 10:21:00,1.95605,1.9561,1.95595,1.95605,286100000.0
2008-02-13 10:22:00,1.95605,1.95605,1.95595,1.956,240500000.0
2008-02-13 10:23:00,1.956,1.95605,1.9557,1.9559,345900000.0
2008-02-13 10:24:00,1.9559,1.9559,1.9558,1.9558,54400000.0
2008-02-13 10:25:00,1.95575,1.9559,1.95575,1.9559,109400000.0
2008-02-13 10:26:00,1.9559,1.956,1.95575,1.9559,171600000.0
2008-02-13 10:27:00,1.9559,1.9559,1.95515,1.95515,230600000.0
2008-02-13 10:28:00,1.95515,1.95545,1.95515,1.95535,437100000.0
2008-02-13 10:29:00,1.9554,1.9556,1.9553,1.9553,93100000.0
2008-02-13 10:30:00,1.9553,1.9557,1.9553,1.9557,69300000.0
2008-02-13 10:31:00,1.9557,1.9557,1.9557,1.9557,26600000.0
2008-02-13 10:32:00,1.9557,1.95575,1.95545,1.9556,62000000.0
2008-02-13 10:33:00,1.9556,1.9557,1.95545,1.9556,437450000.0
2008-02-13 10:34:00,1.9556,1.95595,1.9556,1.9558,198400000.0
2008-02-13 10:35:00,1.9558,1.9558,1.9557,1.9558,33000000.0
2008-02-13 10:36:00,1.9558,1.956,1.95575,1.95585,69200000.0
2008-02-13 10:37:00,1.95585,1.9559,1.95555,1.9557,78400000.0
2008-02-13 10:38:00,1.9557,1.95585,1.95565,1.9557,143700000.0
2008-02-13 10:39:00,1.9557,1.9561,1.9557,1.95605,50100000.0
2008-02-13 10:40:00,1.95585,1.95615,1.9558,1.9559,72500000.0
2008-02-13 10:41:00,1.9559,1.9564,1.9557,1.956,99800000.0
2008-02-13 10:42:00,1.956,1.956,1.95525,1.95555,269000000.0
2008-02-13 10:43:00,1.95555,1.9557,1.95525,1.95525,73200000.0
2008-02-13 10:44:00,1.95525,1.9555,1.95515,1.95545,369400002.0
2008-02-13 10:45:00,1.9554,1.9554,1.95515,1.9553,528999998.0
2008-02-13 10:46:00,1.9553,1.9553,1.95505,1.95515,314299999.0
2008-02-13 10:47:00,1.95515,1.9555,1.9551,1.9554,247099997.0
2008-02-13 10:48:00,1.9554,1.9555,1.95505,1.95505,232800000.0
2008-02-13 10:49:00,1.9551,1.95525,1.95505,1.9551,349300000.0
2008-02-13 10:50:00,1.9551,1.9552,1.955,1.955,153300000.0
2008-02-13 10:51:00,1.955,1.95515,1.9549,1.95505,214700000.0
2008-02-13 10:52:00,1.95505,1.95555,1.95505,1.9554,65600000.0
2008-02-13 10:53:00,1.9554,1.9554,1.9551,1.9553,45000000.0
2008-02-13 10:54:00,1.9553,1.95545,1.9553,1.95545,64000000.0
2008-02-13 10:55:00,1.95545,1.9555,1.95515,1.9555,121300000.0
2008-02-13 10:56:00,1.9555,1.9558,1.9554,1.9558,50100000.0
2008-02-13 10:57:00,1.9558,1.95585,1.95535,1.9556,60700000.0
2008-02-13 10:58:00,1.9556,1.9561,1.9556,1.956,202400000.0
2008-02-13 10:59:00,1.956,1.9562,1.956,1.95615,105000000.0
2008-02-13 11:00:00,1.95625,1.957,1.9562,1.957,97900000.0
2008-02-13 11:01:00,1.95695,1.95695,1.95655,1.95655,52000000.0
2008-02-13 11:02:00,1.95655,1.957,1.95655,1.9568,70300000.0
2008-02-13 11:03:00,1.9568,1.9569,1.9566,1.95675,65000000.0
2008-02-13 11:04:00,1.95675,1.95705,1.95665,1.957,113700000.0
2008-02-13 11:05:00,1.957,1.95705,1.9568,1.9568,28800000.0
2008-02-13 11:06:00,1.9568,1.95785,1.9568,1.95775,166500000.0
2008-02-13 11:07:00,1.95775,1.95775,1.9576,1.9576,105500000.0
2008-02-13 11:08:00,1.9576,1.9577,1.9575,1.9577,66600000.0
2008-02-13 11:09:00,1.9577,1.9577,1.9573,1.9574,72600000.0
2008-02-13 11:10:00,1.9574,1.9576,1.957,1.957,226100000.0
2008-02-13 11:11:00,1.957,1.9571,1.9569,1.9569,42900000.0
2008-02-13 11:12:00,1.9569,1.95695,1.9565,1.95655,48400000.0
2008-02-13 11:13:00,1.95655,1.95665,1.9565,1.9565,80500000.0
2008-02-13 11:14:00,1.9565,1.9566,1.9562,1.95635,77600000.0
2008-02-13 11:15:00,1.95635,1.9564,1.9562,1.9564,86800000.0
2008-02-13 11:16:00,1.9564,1.95685,1.9564,1.9565,120600000.0
2008-02-13 11:17:00,1.95655,1.9566,1.9563,1.95635,88000000.0
2008-02-13 11:18:00,1.95635,1.9565,1.95625,1.9563,93400000.0
2008-02-13 11:19:00,1.9563,1.9564,1.9563,1.9563,62000000.0
2008-02-13 11:20:00,1.9563,1.9564,1.9563,1.95635,39000000.0
2008-02-13 11:21:00,1.95635,1.95655,1.9561,1.95655,79400000.0
2008-02-13 11:22:00,1.9566,1.9572,1.9565,1.95695,193300000.0
2008-02-13 11:23:00,1.95695,1.9572,1.95695,1.9571,517500002.0
2008-02-13 11:24:00,1.9571,1.95735,1.95705,1.95705,247900000.0
2008-02-13 11:25:00,1.95705,1.9573,1.95705,1.95705,83300000.0
2008-02-13 11:26:00,1.95705,1.9572,1.95705,1.9571,95600000.0
2008-02-13 11:27:00,1.9571,1.9571,1.9568,1.9568,35200000.0
2008-02-13 11:28:00,1.9568,1.95705,1.9567,1.9567,60300000.0
2008-02-13 11:29:00,1.9567,1.95685,1.9565,1.9565,48500000.0
2008-02-13 11:30:00,1.9565,1.95805,1.9565,1.9578,125800000.0
2008-02-13 11:31:00,1.9577,1.9577,1.9575,1.9577,114200000.0
2008-02-13 11:32:00,1.9577,1.9577,1.9572,1.9573,40700000.0
2008-02-13 11:33:00,1.95725,1.9574,1.9572,1.9573,28500000.0
2008-02-13 11:34:00,1.95735,1.9577,1.9573,1.9577,76100000.0
2008-02-13 11:35:00,1.9577,1.9577,1.95755,1.9577,52700000.0
2008-02-13 11:36:00,1.9577,1.9581,1.9577,1.9581,51400000.0
2008-02-13 11:37:00,1.9581,1.9589,1.958,1.95875,98100000.0
2008-02-13 11:38:00,1.95875,1.9592,1.9586,1.9589,88400000.0
2008-02-13 11:39:00,1.9589,1.96055,1.9589,1.95965,115535000.0
2008-02-13 11:40:00,1.95965,1.9597,1.95935,1.9595,191100000.0
2008-02-13 11:41:00,1.9595,1.9597,1.95935,1.9595,104800000.0
2008-02-13 11:42:00,1.9595,1.9595,1.9591,1.95925,188800000.0
2008-02-13 11:43:00,1.95925,1.9594,1.9591,1.9594,182200000.0
2008-02-13 11:44:00,1.9594,1.9594,1.9591,1.9591,68700000.0
2008-02-13 11:45:00,1.9591,1.9592,1.95885,1.9589,123300000.0
2008-02-13 11:46:00,1.95895,1.95895,1.95835,1.9584,184800000.0
2008-02-13 11:47:00,1.9584,1.9585,1.9583,1.9585,49900000.0
2008-02-13 11:48:00,1.9585,1.95875,1.95845,1.9587,42800000.0
2008-02-13 11:49:00,1.95865,1.9587,1.9584,1.9585,104700000.0
2008-02-13 11:50:00,1.9585,1.9588,1.95845,1.9586,396500000.0
2008-02-13 11:51:00,1.9586,1.9588,1.9586,1.9588,82000000.0
2008-02-13 11:52:00,1.9588,1.959,1.95875,1.9588,128200000.0
2008-02-13 11:53:00,1.9588,1.9588,1.95825,1.9584,164500000.0
2008-02-13 11:54:00,1.9584,1.9584,1.95775,1.9579,128700000.0
2008-02-13 11:55:00,1.9579,1.9581,1.9578,1.9578,98700000.0
2008-02-13 11:56:00,1.9578,1.95785,1.95715,1.9576,484300000.0
2008-02-13 11:57:00,1.9576,1.95805,1.95745,1.95805,201000000.0
2008-02-13 11:58:00,1.95805,1.9583,1.95795,1.9583,122400000.0
2008-02-13 11:59:00,1.9583,1.9586,1.95815,1.9585,114100000.0
2008-02-13 12:00:00,1.9585,1.95865,1.95845,1.95855,92100000.0
2008-02-13 12:01:00,1.95855,1.95855,1.9583,1.9583,78000000.0
2008-02-13 12:02:00,1.9583,1.95835,1.95775,1.95775,159000000.0
2008-02-13 12:03:00,1.9577,1.9581,1.9577,1.95785,113400000.0
2008-02-13 12:04:00,1.95785,1.95815,1.95785,1.958,177000000.0
2008-02-13 12:05:00,1.95805,1.9581,1.9579,1.9579,140100000.0
2008-02-13 12:06:00,1.9579,1.95795,1.9579,1.9579,89300000.0
2008-02-13 12:07:00,1.9579,1.958,1.9579,1.958,109600000.0
2008-02-13 12:08:00,1.958,1.95825,1.958,1.95825,196700000.0
2008-02-13 12:09:00,1.95825,1.9589,1.95825,1.9589,352500000.0
2008-02-13 12:10:00,1.9589,1.95925,1.9588,1.9591,276200000.0
2008-02-13 12:11:00,1.9591,1.9595,1.9591,1.95935,216800000.0
2008-02-13 12:12:00,1.95935,1.96185,1.9593,1.96185,404600000.0
2008-02-13 12:13:00,1.96185,1.9621,1.96075,1.96115,1137100000.0
2008-02-13 12:14:00,1.96115,1.96115,1.9605,1.9605,166600000.0
2008-02-13 12:15:00,1.9605,1.96085,1.9605,1.96065,52600000.0
2008-02-13 12:16:00,1.96065,1.9613,1.96065,1.9613,420750000.0
2008-02-13 12:17:00,1.9613,1.9618,1.9613,1.96175,147700000.0
2008-02-13 12:18:00,1.96175,1.9618,1.96155,1.9618,235400000.0
2008-02-13 12:19:00,1.9618,1.96225,1.9616,1.96165,166700000.0
2008-02-13 12:20:00,1.96165,1.96185,1.96115,1.96135,282900000.0
2008-02-13 12:21:00,1.96135,1.9614,1.96095,1.96105,115600000.0
2008-02-13 12:22:00,1.9611,1.9611,1.9609,1.9611,516200000.0
2008-02-13 12:23:00,1.9611,1.9611,1.9609,1.961,55700000.0
2008-02-13 12:24:00,1.961,1.9619,1.961,1.96185,157500000.0
2008-02-13 12:25:00,1.96185,1.96225,1.96175,1.96225,160800000.0
2008-02-13 12:26:00,1.96225,1.9627,1.9622,1.9623,151000000.0
2008-02-13 12:27:00,1.9623,1.9624,1.96185,1.9619,214800000.0
2008-02-13 12:28:00,1.9619,1.9619,1.9614,1.9616,169000000.0
2008-02-13 12:29:00,1.9616,1.96165,1.96145,1.96165,177500000.0
2008-02-13 12:30:00,1.96165,1.96475,1.96165,1.96385,715179979.0
2008-02-13 12:31:00,1.96385,1.96385,1.96195,1.96205,514035000.0
2008-02-13 12:32:00,1.96205,1.9622,1.96135,1.96215,203300000.0
2008-02-13 12:33:00,1.96215,1.96335,1.96215,1.9623,266600000.0
2008-02-13 12:34:00,1.9623,1.96245,1.9617,1.96245,268800000.0
2008-02-13 12:35:00,1.96245,1.96295,1.96225,1.96265,159350000.0
2008-02-13 12:36:00,1.96265,1.9632,1.96265,1.963,197100000.0
2008-02-13 12:37:00,1.963,1.96375,1.96245,1.96375,179200000.0
2008-02-13 12:38:00,1.9638,1.96435,1.9637,1.9639,286300000.0
2008-02-13 12:39:00,1.96395,1.96455,1.96395,1.96455,237000000.0
2008-02-13 12:40:00,1.96455,1.96545,1.96445,1.9646,866700000.0
2008-02-13 12:41:00,1.9646,1.96495,1.9642,1.9644,143600000.0
2008-02-13 12:42:00,1.9644,1.9646,1.9643,1.9644,221300000.0
2008-02-13 12:43:00,1.9644,1.9644,1.96395,1.96415,360000000.0
2008-02-13 12:44:00,1.96415,1.96415,1.9631,1.9631,577600000.0
2008-02-13 12:45:00,1.96305,1.9634,1.96265,1.9632,398700000.0
2008-02-13 12:46:00,1.9632,1.96325,1.96195,1.96255,290100000.0
2008-02-13 12:47:00,1.96255,1.96295,1.96255,1.9627,187500000.0
2008-02-13 12:48:00,1.96275,1.9636,1.96255,1.9631,146000000.0
2008-02-13 12:49:00,1.9631,1.96435,1.9631,1.96415,239350000.0
2008-02-13 12:50:00,1.96415,1.96435,1.96385,1.9643,247400000.0
2008-02-13 12:51:00,1.9643,1.9646,1.9643,1.9646,132700000.0
2008-02-13 12:52:00,1.9646,1.9648,1.96435,1.9644,144300000.0
2008-02-13 12:53:00,1.9644,1.96475,1.96435,1.96435,63900000.0
2008-02-13 12:54:00,1.96435,1.96435,1.9638,1.9639,159000000.0
2008-02-13 12:55:00,1.96385,1.96405,1.96345,1.96405,135300000.0
2008-02-13 12:56:00,1.96405,1.96425,1.9639,1.9641,76700000.0
2008-02-13 12:57:00,1.9641,1.96435,1.96405,1.96415,99500000.0
2008-02-13 12:58:00,1.96415,1.96465,1.96415,1.9645,135350000.0
2008-02-13 12:59:00,1.9645,1.96455,1.9643,1.9645,95100000.0
2008-02-13 13:00:00,1.9645,1.96465,1.9644,1.9645,113100000.0
2008-02-13 13:01:00,1.9645,1.9645,1.9643,1.96445,47600000.0
2008-02-13 13:02:00,1.96445,1.9646,1.96425,1.9643,77300000.0
2008-02-13 13:03:00,1.9643,1.96455,1.9642,1.96425,75700000.0
2008-02-13 13:04:00,1.9643,1.96465,1.96385,1.9645,194100000.0
2008-02-13 13:05:00,1.9645,1.9645,1.9636,1.9636,102300000.0
2008-02-13 13:06:00,1.9635,1.9635,1.9623,1.9627,361300000.0
2008-02-13 13:07:00,1.9627,1.963,1.96215,1.9625,88200000.0
2008-02-13 13:08:00,1.9625,1.9628,1.9625,1.9626,73800000.0
2008-02-13 13:09:00,1.9626,1.96275,1.9624,1.96245,52900000.0
2008-02-13 13:10:00,1.96245,1.96245,1.96155,1.9624,120900001.0
2008-02-13 13:11:00,1.96235,1.96245,1.9616,1.96175,100700000.0
2008-02-13 13:12:00,1.96175,1.96185,1.96135,1.96175,125800000.0
2008-02-13 13:13:00,1.96175,1.9622,1.96175,1.962,115200000.0
2008-02-13 13:14:00,1.962,1.96255,1.9618,1.9624,193700000.0
2008-02-13 13:15:00,1.9624,1.9627,1.9623,1.96255,89800000.0
2008-02-13 13:16:00,1.9625,1.9628,1.96245,1.9628,67100000.0
2008-02-13 13:17:00,1.9628,1.9628,1.96255,1.9626,113500000.0
2008-02-13 13:18:00,1.9626,1.9627,1.9624,1.9625,120100000.0
2008-02-13 13:19:00,1.9625,1.9633,1.9624,1.96285,154500000.0
2008-02-13 13:20:00,1.96285,1.9629,1.9627,1.9628,77900000.0
2008-02-13 13:21:00,1.9628,1.9633,1.9628,1.9632,203600000.0
2008-02-13 13:22:00,1.9632,1.9632,1.9629,1.963,151200000.0
2008-02-13 13:23:00,1.963,1.96305,1.9629,1.96305,58300000.0
2008-02-13 13:24:00,1.96305,1.96305,1.9627,1.9628,59100000.0
2008-02-13 13:25:00,1.96285,1.96285,1.9625,1.9625,89400000.0
2008-02-13 13:26:00,1.96255,1.96265,1.96255,1.96255,67800000.0
2008-02-13 13:27:00,1.96255,1.9629,1.96255,1.96285,125100000.0
2008-02-13 13:28:00,1.96285,1.9632,1.9628,1.9631,224800000.0
2008-02-13 13:29:00,1.9631,1.9633,1.9631,1.9633,125300000.0
2008-02-13 13:30:00,1.9633,1.9633,1.96275,1.96275,129900000.0
2008-02-13 13:31:00,1.96275,1.96285,1.96275,1.96285,36300000.0
2008-02-13 13:32:00,1.96285,1.9631,1.96275,1.96295,229800000.0
2008-02-13 13:33:00,1.96295,1.9633,1.9629,1.9632,275500000.0
2008-02-13 13:34:00,1.9632,1.96325,1.9631,1.9632,102300000.0
2008-02-13 13:35:00,1.9632,1.96325,1.9632,1.9632,30800000.0
2008-02-13 13:36:00,1.9632,1.9632,1.9632,1.9632,13000000.0
2008-02-13 13:37:00,1.9632,1.96345,1.96315,1.96345,40200000.0
2008-02-13 13:38:00,1.96345,1.9643,1.96345,1.9639,295800000.0
2008-02-13 13:39:00,1.9639,1.9644,1.9638,1.9644,178900000.0
2008-02-13 13:40:00,1.9644,1.9644,1.9643,1.9643,108300000.0
2008-02-13 13:41:00,1.9643,1.9648,1.9643,1.9644,157200000.0
2008-02-13 13:42:00,1.9644,1.96445,1.9642,1.96445,156700000.0
2008-02-13 13:43:00,1.96445,1.9645,1.96435,1.96435,167200000.0
2008-02-13 13:44:00,1.96435,1.96435,1.964,1.96405,177200000.0
2008-02-13 13:45:00,1.964,1.96405,1.9637,1.9638,150800000.0
2008-02-13 13:46:00,1.9638,1.9638,1.96325,1.96345,309500000.0
2008-02-13 13:47:00,1.96345,1.96355,1.96335,1.9635,137100000.0
2008-02-13 13:48:00,1.9635,1.96365,1.96345,1.96355,78300000.0
2008-02-13 13:49:00,1.96355,1.96355,1.9633,1.96335,81400000.0
2008-02-13 13:50:00,1.96335,1.9638,1.96315,1.96355,277400000.0
2008-02-13 13:51:00,1.96355,1.96445,1.96335,1.9642,165300000.0
2008-02-13 13:52:00,1.96425,1.96425,1.96355,1.9636,128700000.0
2008-02-13 13:53:00,1.96355,1.96395,1.96355,1.96395,224100000.0
2008-02-13 13:54:00,1.96395,1.96445,1.9639,1.96445,262000000.0
2008-02-13 13:55:00,1.96445,1.96445,1.96405,1.9641,113100000.0
2008-02-13 13:56:00,1.9641,1.9642,1.964,1.9641,174200000.0
2008-02-13 13:57:00,1.9641,1.9642,1.96385,1.964,167000000.0
2008-02-13 13:58:00,1.964,1.964,1.96375,1.96385,137300000.0
2008-02-13 13:59:00,1.96385,1.96385,1.96375,1.96375,108300000.0
2008-02-13 14:00:00,1.96375,1.9639,1.9637,1.9639,77900000.0
2008-02-13 14:01:00,1.9639,1.96395,1.96385,1.9639,45500000.0
2008-02-13 14:02:00,1.9639,1.96395,1.9638,1.9638,58800000.0
2008-02-13 14:03:00,1.9638,1.9638,1.9635,1.9635,79100000.0
2008-02-13 14:04:00,1.96345,1.9635,1.9632,1.96335,193700000.0
2008-02-13 14:05:00,1.96335,1.9634,1.96325,1.9633,63100000.0
2008-02-13 14:06:00,1.9633,1.96375,1.9633,1.96365,108600000.0
2008-02-13 14:07:00,1.96365,1.96365,1.9634,1.96355,71800000.0
2008-02-13 14:08:00,1.96355,1.96355,1.96345,1.9635,56200000.0
2008-02-13 14:09:00,1.9635,1.96365,1.9635,1.96355,60600000.0
2008-02-13 14:10:00,1.96355,1.96355,1.9635,1.9635,164700000.0
2008-02-13 14:11:00,1.9635,1.96355,1.9634,1.96345,48400000.0
2008-02-13 14:12:00,1.96345,1.96375,1.96345,1.9637,146100000.0
2008-02-13 14:13:00,1.9637,1.9637,1.9635,1.96355,167300000.0
2008-02-13 14:14:00,1.96355,1.9637,1.9635,1.9637,48300000.0
2008-02-13 14:15:00,1.9637,1.9639,1.9637,1.9638,68100000.0
2008-02-13 14:16:00,1.9638,1.9639,1.9638,1.96385,120200000.0
2008-02-13 14:17:00,1.96385,1.96385,1.96365,1.9637,101800000.0
2008-02-13 14:18:00,1.9637,1.9637,1.9634,1.96345,270800000.0
2008-02-13 14:19:00,1.96345,1.96345,1.96335,1.9634,137500000.0
2008-02-13 14:20:00,1.9634,1.9639,1.9634,1.9638,164900000.0
2008-02-13 14:21:00,1.9638,1.964,1.9638,1.9638,117600000.0
2008-02-13 14:22:00,1.9638,1.96385,1.96365,1.96365,94200000.0
2008-02-13 14:23:00,1.96365,1.96375,1.96365,1.9637,72300000.0
2008-02-13 14:24:00,1.9637,1.9638,1.9637,1.9638,73400000.0
2008-02-13 14:25:00,1.9638,1.9638,1.9636,1.96365,61000000.0
2008-02-13 14:26:00,1.96365,1.96385,1.96365,1.9637,106000000.0
2008-02-13 14:27:00,1.9637,1.964,1.96365,1.964,406000002.0
2008-02-13 14:28:00,1.964,1.96425,1.96335,1.96345,367400000.0
2008-02-13 14:29:00,1.96345,1.9636,1.96345,1.96345,248900000.0
2008-02-13 14:30:00,1.96345,1.96345,1.9632,1.9632,199000000.0
2008-02-13 14:31:00,1.9632,1.9632,1.9619,1.962,207900000.0
2008-02-13 14:32:00,1.962,1.96275,1.962,1.96275,165700000.0
2008-02-13 14:33:00,1.96275,1.96275,1.96245,1.96265,211300000.0
2008-02-13 14:34:00,1.96265,1.9627,1.96235,1.96235,251900000.0
2008-02-13 14:35:00,1.96235,1.9624,1.96225,1.9623,230100000.0
2008-02-13 14:36:00,1.9623,1.96275,1.9622,1.9625,124000000.0
2008-02-13 14:37:00,1.9625,1.96295,1.96235,1.9628,231600000.0
2008-02-13 14:38:00,1.9628,1.9629,1.9628,1.9628,24400000.0
2008-02-13 14:39:00,1.9628,1.9629,1.9627,1.96285,133400000.0
2008-02-13 14:40:00,1.96285,1.96285,1.9628,1.96285,99700000.0
2008-02-13 14:41:00,1.96285,1.9634,1.96285,1.96325,163900000.0
2008-02-13 14:42:00,1.96325,1.9635,1.96325,1.9635,64200000.0
2008-02-13 14:43:00,1.9635,1.96365,1.9631,1.96325,210300000.0
2008-02-13 14:44:00,1.96325,1.9636,1.96325,1.9636,102900000.0
2008-02-13 14:45:00,1.9636,1.96365,1.96345,1.9635,119800000.0
2008-02-13 14:46:00,1.9635,1.9636,1.9635,1.9636,80000000.0
2008-02-13 14:47:00,1.9636,1.9636,1.9634,1.9634,86000000.0
2008-02-13 14:48:00,1.9634,1.9635,1.9633,1.9635,108800000.0
2008-02-13 14:49:00,1.9635,1.9635,1.9635,1.9635,26100000.0
2008-02-13 14:50:00,1.96355,1.96365,1.9635,1.96355,160700000.0
2008-02-13 14:51:00,1.96355,1.96395,1.96355,1.96395,111200000.0
2008-02-13 14:52:00,1.96395,1.9643,1.96375,1.9638,147800000.0
2008-02-13 14:53:00,1.9638,1.9639,1.9637,1.9637,72000000.0
2008-02-13 14:54:00,1.9637,1.96375,1.96295,1.96325,153400000.0
2008-02-13 14:55:00,1.9633,1.9636,1.9633,1.9634,142500000.0
2008-02-13 14:56:00,1.9634,1.9635,1.9634,1.9635,256900000.0
2008-02-13 14:57:00,1.9635,1.9635,1.9633,1.96335,28000000.0
2008-02-13 14:58:00,1.96335,1.9634,1.9633,1.9633,35600000.0
2008-02-13 14:59:00,1.9633,1.9634,1.9632,1.9632,26800000.0
2008-02-13 15:00:00,1.9632,1.96335,1.9632,1.9632,59800000.0
2008-02-13 15:01:00,1.9632,1.9633,1.963,1.96305,63700000.0
2008-02-13 15:02:00,1.96305,1.96305,1.963,1.963,66500000.0
2008-02-13 15:03:00,1.96295,1.9631,1.9625,1.9625,195900000.0
2008-02-13 15:04:00,1.9625,1.9625,1.9617,1.9618,99100000.0
2008-02-13 15:05:00,1.9618,1.9619,1.9616,1.9619,136600000.0
2008-02-13 15:06:00,1.9619,1.9623,1.9619,1.96225,72900000.0
2008-02-13 15:07:00,1.96225,1.9624,1.9622,1.9624,33500000.0
2008-02-13 15:08:00,1.9624,1.9625,1.9623,1.9623,52900000.0
2008-02-13 15:09:00,1.96235,1.9624,1.9623,1.9623,46800000.0
2008-02-13 15:10:00,1.9623,1.9624,1.9622,1.96225,53300000.0
2008-02-13 15:11:00,1.96225,1.9625,1.96225,1.9625,50400000.0
2008-02-13 15:12:00,1.9625,1.9625,1.96225,1.9624,38600000.0
2008-02-13 15:13:00,1.9624,1.9627,1.9624,1.96255,75500000.0
2008-02-13 15:14:00,1.96255,1.9628,1.9625,1.9626,63200000.0
2008-02-13 15:15:00,1.9626,1.9627,1.9625,1.96265,81300000.0
2008-02-13 15:16:00,1.96265,1.9627,1.9626,1.9626,106200000.0
2008-02-13 15:17:00,1.9626,1.9627,1.9622,1.9622,69300000.0
2008-02-13 15:18:00,1.9622,1.9623,1.96155,1.962,144700000.0
2008-02-13 15:19:00,1.962,1.9623,1.962,1.9623,117700000.0
2008-02-13 15:20:00,1.9623,1.9623,1.9619,1.96195,168000003.0
2008-02-13 15:21:00,1.96195,1.96225,1.96165,1.9622,171300000.0
2008-02-13 15:22:00,1.9622,1.9624,1.9622,1.96235,78600000.0
2008-02-13 15:23:00,1.96235,1.9627,1.96235,1.9627,85200000.0
2008-02-13 15:24:00,1.9627,1.9628,1.9627,1.9627,42800000.0
2008-02-13 15:25:00,1.9627,1.9628,1.9627,1.9627,42800000.0
2008-02-13 15:26:00,1.9627,1.9628,1.9625,1.9625,54900000.0
2008-02-13 15:27:00,1.96245,1.96255,1.9623,1.9623,92700000.0
2008-02-13 15:28:00,1.9623,1.9623,1.96185,1.9621,182000000.0
2008-02-13 15:29:00,1.9621,1.9621,1.96165,1.96185,196599999.0
2008-02-13 15:30:00,1.96185,1.96208,1.9601,1.9616,288650001.0
2008-02-13 15:31:00,1.9616,1.9625,1.9613,1.9623,286100000.0
2008-02-13 15:32:00,1.9623,1.963,1.96225,1.963,346500000.0
2008-02-13 15:33:00,1.963,1.9634,1.9627,1.9633,131700000.0
2008-02-13 15:34:00,1.9634,1.9639,1.9627,1.9628,385300000.0
2008-02-13 15:35:00,1.96285,1.963,1.9624,1.9624,103200000.0
2008-02-13 15:36:00,1.96235,1.96235,1.9619,1.962,108400000.0
2008-02-13 15:37:00,1.962,1.962,1.961,1.96135,176200000.0
2008-02-13 15:38:00,1.96135,1.96145,1.9609,1.9612,124600000.0
2008-02-13 15:39:00,1.9612,1.96175,1.9612,1.9617,102200000.0
2008-02-13 15:40:00,1.9617,1.96185,1.9615,1.9615,203000000.0
2008-02-13 15:41:00,1.9615,1.9616,1.9614,1.9616,175100000.0
2008-02-13 15:42:00,1.9616,1.96185,1.96125,1.9618,145400000.0
2008-02-13 15:43:00,1.9618,1.962,1.9615,1.9615,104200000.0
2008-02-13 15:44:00,1.9615,1.9621,1.9614,1.9621,71900000.0
2008-02-13 15:45:00,1.9621,1.9628,1.9621,1.9626,77500000.0
2008-02-13 15:46:00,1.9626,1.9633,1.9626,1.9629,64540000.0
2008-02-13 15:47:00,1.9629,1.9629,1.96245,1.9627,435400002.0
2008-02-13 15:48:00,1.9627,1.9627,1.96175,1.96185,704860000.0
2008-02-13 15:49:00,1.96185,1.9626,1.9618,1.9625,742000000.0
2008-02-13 15:50:00,1.96265,1.96265,1.96215,1.96215,501640000.0
2008-02-13 15:51:00,1.96215,1.9624,1.96215,1.9622,53100000.0
2008-02-13 15:52:00,1.9622,1.96275,1.9622,1.9625,98400000.0
2008-02-13 15:53:00,1.9625,1.9625,1.9623,1.9623,28100000.0
2008-02-13 15:54:00,1.9623,1.9624,1.9621,1.96215,261200000.0
2008-02-13 15:55:00,1.96215,1.9622,1.96185,1.96185,225400000.0
2008-02-13 15:56:00,1.96185,1.96195,1.9618,1.96195,104400000.0
2008-02-13 15:57:00,1.96195,1.96205,1.96185,1.96185,430100000.0
2008-02-13 15:58:00,1.96185,1.9622,1.9618,1.96185,146400000.0
2008-02-13 15:59:00,1.96185,1.9619,1.9617,1.9619,130400000.0
2008-02-13 16:00:00,1.9619,1.9619,1.9617,1.96175,142600000.0
2008-02-13 16:01:00,1.96175,1.96175,1.96125,1.96125,110700000.0
2008-02-13 16:02:00,1.96125,1.9614,1.9603,1.9604,115440000.0
2008-02-13 16:03:00,1.9604,1.96115,1.9604,1.96115,129600000.0
2008-02-13 16:04:00,1.96115,1.9612,1.9608,1.96085,58900000.0
2008-02-13 16:05:00,1.9609,1.961,1.9601,1.9603,98200000.0
2008-02-13 16:06:00,1.9603,1.9603,1.9601,1.9601,197400000.0
2008-02-13 16:07:00,1.9601,1.9601,1.95985,1.9599,103100000.0
2008-02-13 16:08:00,1.9599,1.96,1.9595,1.9599,108300000.0
2008-02-13 16:09:00,1.95995,1.961,1.9597,1.9608,117000000.0
2008-02-13 16:10:00,1.9608,1.961,1.9605,1.9608,83000000.0
2008-02-13 16:11:00,1.9608,1.9608,1.96055,1.9606,86100000.0
2008-02-13 16:12:00,1.9606,1.961,1.96035,1.9605,123100000.0
2008-02-13 16:13:00,1.9605,1.9606,1.96025,1.9605,112200000.0
2008-02-13 16:14:00,1.9605,1.9605,1.96025,1.9605,81400000.0
2008-02-13 16:15:00,1.9605,1.9614,1.9605,1.96135,183800000.0
2008-02-13 16:16:00,1.96135,1.9621,1.96115,1.9618,163800000.0
2008-02-13 16:17:00,1.9618,1.9627,1.9617,1.9625,119200000.0
2008-02-13 16:18:00,1.9625,1.9626,1.962,1.9621,126600000.0
2008-02-13 16:19:00,1.9621,1.96215,1.9616,1.9616,107700000.0
2008-02-13 16:20:00,1.9616,1.962,1.9615,1.96155,57900000.0
2008-02-13 16:21:00,1.96155,1.96155,1.9612,1.9612,309600002.0
2008-02-13 16:22:00,1.9612,1.96135,1.961,1.961,114200000.0
2008-02-13 16:23:00,1.961,1.96115,1.96085,1.96095,129000000.0
2008-02-13 16:24:00,1.96095,1.96095,1.9607,1.9608,76400000.0
2008-02-13 16:25:00,1.9608,1.9609,1.96025,1.96075,213000000.0
2008-02-13 16:26:00,1.96075,1.9609,1.9603,1.9604,97100000.0
2008-02-13 16:27:00,1.9604,1.9604,1.95995,1.9601,220500000.0
2008-02-13 16:28:00,1.9601,1.96015,1.96,1.96,25600000.0
2008-02-13 16:29:00,1.96,1.9607,1.96,1.9604,58700000.0
2008-02-13 16:30:00,1.9604,1.96185,1.9604,1.9614,128100000.0
2008-02-13 16:31:00,1.9614,1.962,1.96105,1.96115,610000000.0
2008-02-13 16:32:00,1.96115,1.96125,1.96005,1.96005,306500000.0
2008-02-13 16:33:00,1.96005,1.96055,1.95985,1.9605,237700000.0
2008-02-13 16:34:00,1.9605,1.9608,1.9605,1.9607,59600000.0
2008-02-13 16:35:00,1.9607,1.9607,1.96015,1.96015,99818150.0
2008-02-13 16:36:00,1.96015,1.9603,1.96015,1.9602,102700000.0
2008-02-13 16:37:00,1.96025,1.96085,1.9602,1.9608,203900000.0
2008-02-13 16:38:00,1.9608,1.961,1.9608,1.9609,40700000.0
2008-02-13 16:39:00,1.9609,1.961,1.9606,1.9609,72000000.0
2008-02-13 16:40:00,1.9609,1.9611,1.96065,1.961,142300000.0
2008-02-13 16:41:00,1.96105,1.9613,1.96075,1.9613,76600000.0
2008-02-13 16:42:00,1.9613,1.9615,1.961,1.9612,80800000.0
2008-02-13 16:43:00,1.9612,1.9612,1.9611,1.9612,24600000.0
2008-02-13 16:44:00,1.9612,1.9612,1.9607,1.9609,109600000.0
2008-02-13 16:45:00,1.9609,1.961,1.9607,1.9609,89400000.0
2008-02-13 16:46:00,1.9609,1.96115,1.9609,1.961,64000000.0
2008-02-13 16:47:00,1.961,1.9611,1.96075,1.9609,118500000.0
2008-02-13 16:48:00,1.9609,1.96145,1.9607,1.96145,291499998.0
2008-02-13 16:49:00,1.96145,1.9616,1.96105,1.9611,55100000.0
2008-02-13 16:50:00,1.9611,1.9611,1.96085,1.96085,151500000.0
2008-02-13 16:51:00,1.96085,1.9609,1.96045,1.9605,110200000.0
2008-02-13 16:52:00,1.9605,1.9608,1.9603,1.9607,71100000.0
2008-02-13 16:53:00,1.9607,1.96115,1.9607,1.9609,70100000.0
2008-02-13 16:54:00,1.9609,1.9611,1.9609,1.96095,29400000.0
2008-02-13 16:55:00,1.96095,1.96095,1.9608,1.9609,61900000.0
2008-02-13 16:56:00,1.9609,1.96105,1.9606,1.96095,68700000.0
2008-02-13 16:57:00,1.961,1.961,1.9604,1.9604,65500000.0
2008-02-13 16:58:00,1.9604,1.9604,1.9596,1.9603,211500000.0
2008-02-13 16:59:00,1.9603,1.96055,1.96005,1.96045,535700000.0
2008-02-13 17:00:00,1.96045,1.961,1.9604,1.96065,412400000.0
2008-02-13 17:01:00,1.9606,1.9612,1.9606,1.9609,217700000.0
2008-02-13 17:02:00,1.96085,1.96095,1.96075,1.9608,89900000.0
2008-02-13 17:03:00,1.9608,1.9609,1.9608,1.9609,78300000.0
2008-02-13 17:04:00,1.9609,1.9609,1.9607,1.9608,38000000.0
2008-02-13 17:05:00,1.9608,1.9608,1.9607,1.9607,15100000.0
2008-02-13 17:06:00,1.9607,1.961,1.96065,1.961,187200000.0
2008-02-13 17:07:00,1.961,1.9611,1.96065,1.9609,874100000.0
2008-02-13 17:08:00,1.9609,1.9613,1.9609,1.961,351100000.0
2008-02-13 17:09:00,1.961,1.9611,1.961,1.9611,77300000.0
2008-02-13 17:10:00,1.9611,1.9612,1.961,1.961,42800000.0
2008-02-13 17:11:00,1.961,1.9611,1.961,1.9611,40000000.0
2008-02-13 17:12:00,1.9611,1.9618,1.96105,1.9617,109300000.0
2008-02-13 17:13:00,1.9617,1.9624,1.9616,1.9624,117600000.0
2008-02-13 17:14:00,1.9624,1.9625,1.96185,1.96185,153500000.0
2008-02-13 17:15:00,1.96185,1.962,1.96185,1.9619,145300000.0
2008-02-13 17:16:00,1.9619,1.96205,1.96165,1.9617,108400000.0
2008-02-13 17:17:00,1.9617,1.96175,1.9611,1.9613,71700000.0
2008-02-13 17:18:00,1.9613,1.96175,1.9612,1.9617,123600000.0
2008-02-13 17:19:00,1.96175,1.9619,1.9612,1.9613,63900000.0
2008-02-13 17:20:00,1.9613,1.9618,1.9613,1.9618,50800000.0
2008-02-13 17:21:00,1.9618,1.96195,1.9617,1.9617,41200000.0
2008-02-13 17:22:00,1.9617,1.9618,1.9616,1.9617,122400000.0
2008-02-13 17:23:00,1.9617,1.9618,1.9616,1.9616,38300000.0
2008-02-13 17:24:00,1.9616,1.9616,1.9612,1.9613,34400000.0
2008-02-13 17:25:00,1.9613,1.96135,1.9612,1.96135,78000000.0
2008-02-13 17:26:00,1.9613,1.9613,1.961,1.9611,108000000.0
2008-02-13 17:27:00,1.9611,1.9612,1.96095,1.96105,280300000.0
2008-02-13 17:28:00,1.96105,1.9613,1.961,1.9612,190100000.0
2008-02-13 17:29:00,1.9612,1.9612,1.9611,1.9611,225500000.0
2008-02-13 17:30:00,1.9611,1.96145,1.95995,1.96,159350000.0
2008-02-13 17:31:00,1.95995,1.96055,1.95995,1.9603,90100000.0
2008-02-13 17:32:00,1.9603,1.9608,1.96,1.9606,80100000.0
2008-02-13 17:33:00,1.9606,1.9609,1.9606,1.9609,85100000.0
2008-02-13 17:34:00,1.9609,1.9609,1.9605,1.9606,83700000.0
2008-02-13 17:35:00,1.9606,1.9607,1.9603,1.9603,36000000.0
2008-02-13 17:36:00,1.9603,1.9603,1.95975,1.96015,110300000.0
2008-02-13 17:37:00,1.9602,1.9611,1.9602,1.9609,124700000.0
2008-02-13 17:38:00,1.9609,1.96095,1.9603,1.9603,62700000.0
2008-02-13 17:39:00,1.9603,1.9606,1.9603,1.9603,138100000.0
2008-02-13 17:40:00,1.9603,1.96045,1.9603,1.96045,30600000.0
2008-02-13 17:41:00,1.96045,1.96045,1.96015,1.9603,242800000.0
2008-02-13 17:42:00,1.9603,1.96065,1.9602,1.9605,79200000.0
2008-02-13 17:43:00,1.9605,1.9607,1.9605,1.9605,68700000.0
2008-02-13 17:44:00,1.9605,1.96085,1.9605,1.9608,175200000.0
2008-02-13 17:45:00,1.9608,1.96105,1.9607,1.961,128400000.0
2008-02-13 17:46:00,1.961,1.9611,1.9607,1.9607,139900000.0
2008-02-13 17:47:00,1.9607,1.96085,1.96065,1.96065,114715400.0
2008-02-13 17:48:00,1.96065,1.9607,1.9603,1.9605,105120000.0
2008-02-13 17:49:00,1.9605,1.9606,1.9603,1.96035,132500000.0
2008-02-13 17:50:00,1.96035,1.96065,1.9603,1.9604,101200000.0
2008-02-13 17:51:00,1.9604,1.96075,1.9604,1.9607,80500000.0
2008-02-13 17:52:00,1.9607,1.96075,1.96055,1.96055,251600000.0
2008-02-13 17:53:00,1.9606,1.96085,1.96055,1.9608,139800000.0
2008-02-13 17:54:00,1.9608,1.961,1.9608,1.9609,59500000.0
2008-02-13 17:55:00,1.9609,1.9612,1.9609,1.9612,32600000.0
2008-02-13 17:56:00,1.9612,1.962,1.9612,1.9618,74200000.0
2008-02-13 17:57:00,1.9618,1.96255,1.9616,1.9622,179000000.0
2008-02-13 17:58:00,1.9622,1.9622,1.9618,1.96205,318400000.0
2008-02-13 17:59:00,1.96205,1.96275,1.96195,1.96255,164400000.0
2008-02-13 18:00:00,1.96255,1.9627,1.96195,1.96215,396800000.0
2008-02-13 18:01:00,1.96205,1.96205,1.96175,1.96185,574499999.0
2008-02-13 18:02:00,1.96185,1.96185,1.96125,1.96145,1017399996.0
2008-02-13 18:03:00,1.96145,1.96215,1.96145,1.96205,411100000.0
2008-02-13 18:04:00,1.96205,1.96225,1.96205,1.96205,400300000.0
2008-02-13 18:05:00,1.96205,1.96205,1.96175,1.9619,244900001.0
2008-02-13 18:06:00,1.9619,1.96235,1.9618,1.9623,100600000.0
2008-02-13 18:07:00,1.9622,1.96235,1.962,1.96215,408700000.0
2008-02-13 18:08:00,1.96215,1.96235,1.96185,1.9622,297399999.0
2008-02-13 18:09:00,1.9622,1.9627,1.9622,1.96235,438850000.0
2008-02-13 18:10:00,1.96235,1.96235,1.9621,1.96215,857000000.0
2008-02-13 18:11:00,1.96215,1.96225,1.962,1.962,50800000.0
2008-02-13 18:12:00,1.962,1.9621,1.96195,1.96205,44500000.0
2008-02-13 18:13:00,1.96205,1.9625,1.96205,1.96225,89300000.0
2008-02-13 18:14:00,1.96225,1.96225,1.96195,1.96215,759600000.0
2008-02-13 18:15:00,1.96225,1.96235,1.96205,1.96225,320000000.0
2008-02-13 18:16:00,1.96225,1.96245,1.96215,1.96235,1069499996.0
2008-02-13 18:17:00,1.96225,1.96235,1.96215,1.96225,203400000.0
2008-02-13 18:18:00,1.96225,1.96235,1.96215,1.96225,383300000.0
2008-02-13 18:19:00,1.96225,1.96225,1.96195,1.96205,441400000.0
2008-02-13 18:20:00,1.96205,1.96215,1.96185,1.96205,225800000.0
2008-02-13 18:21:00,1.96205,1.96215,1.96195,1.96205,171600000.0
2008-02-13 18:22:00,1.96205,1.96205,1.96165,1.96175,396900000.0
2008-02-13 18:23:00,1.96175,1.96175,1.96115,1.96125,809000003.0
2008-02-13 18:24:00,1.96125,1.96135,1.96115,1.96135,782300000.0
2008-02-13 18:25:00,1.96135,1.96145,1.96115,1.9612,813800001.0
2008-02-13 18:26:00,1.9612,1.9614,1.9612,1.96125,64300000.0
2008-02-13 18:27:00,1.96125,1.9618,1.96125,1.9617,121200000.0
2008-02-13 18:28:00,1.9617,1.9619,1.9615,1.9619,133000000.0
2008-02-13 18:29:00,1.9619,1.962,1.9613,1.96165,98000000.0
2008-02-13 18:30:00,1.96165,1.9619,1.9616,1.9616,103100000.0
2008-02-13 18:31:00,1.9616,1.9618,1.9616,1.9618,194300000.0
2008-02-13 18:32:00,1.9618,1.9618,1.96105,1.96105,244600000.0
2008-02-13 18:33:00,1.96105,1.9611,1.9608,1.96085,88400000.0
2008-02-13 18:34:00,1.96085,1.96095,1.9608,1.9609,67000000.0
2008-02-13 18:35:00,1.9609,1.9611,1.9609,1.961,180599999.0
2008-02-13 18:36:00,1.961,1.961,1.961,1.961,24200000.0
2008-02-13 18:37:00,1.961,1.9611,1.9608,1.9611,137400000.0
2008-02-13 18:38:00,1.9611,1.9611,1.9609,1.961,88400000.0
2008-02-13 18:39:00,1.961,1.9611,1.9609,1.961,221500000.0
2008-02-13 18:40:00,1.961,1.9611,1.96095,1.961,81800000.0
2008-02-13 18:41:00,1.961,1.96105,1.9609,1.961,67200000.0
2008-02-13 18:42:00,1.961,1.96135,1.9608,1.9613,209100000.0
2008-02-13 18:43:00,1.9612,1.9614,1.9612,1.9614,95300000.0
2008-02-13 18:44:00,1.9614,1.9615,1.96135,1.9615,149300000.0
2008-02-13 18:45:00,1.9615,1.9615,1.96115,1.96125,132000000.0
2008-02-13 18:46:00,1.96125,1.96155,1.96125,1.9614,197200000.0
2008-02-13 18:47:00,1.9614,1.9614,1.9613,1.9613,36700000.0
2008-02-13 18:48:00,1.9613,1.9616,1.9613,1.9616,133300000.0
2008-02-13 18:49:00,1.9616,1.9616,1.9613,1.96145,88300000.0
2008-02-13 18:50:00,1.96145,1.96145,1.96135,1.96135,113900000.0
2008-02-13 18:51:00,1.9614,1.96145,1.9613,1.9614,139100000.0
2008-02-13 18:52:00,1.9614,1.96145,1.9612,1.9612,56700000.0
2008-02-13 18:53:00,1.9612,1.96125,1.961,1.961,65800000.0
2008-02-13 18:54:00,1.961,1.9612,1.961,1.9611,35400000.0
2008-02-13 18:55:00,1.96115,1.9614,1.9611,1.9614,73900000.0
2008-02-13 18:56:00,1.9614,1.9614,1.9611,1.9612,78600000.0
2008-02-13 18:57:00,1.9612,1.9614,1.9611,1.9613,87400000.0
2008-02-13 18:58:00,1.9613,1.96155,1.9613,1.9614,174500000.0
2008-02-13 18:59:00,1.9614,1.96165,1.9613,1.9616,112700000.0
2008-02-13 19:00:00,1.9616,1.9618,1.9616,1.9618,19300000.0
2008-02-13 19:01:00,1.9618,1.9622,1.9618,1.962,27000000.0
2008-02-13 19:02:00,1.962,1.962,1.9616,1.9616,204400000.0
2008-02-13 19:03:00,1.9616,1.9618,1.9615,1.9618,152800000.0
2008-02-13 19:04:00,1.9618,1.962,1.9618,1.962,29800000.0
2008-02-13 19:05:00,1.962,1.9621,1.962,1.9621,14200000.0
2008-02-13 19:06:00,1.9621,1.9621,1.9615,1.9616,57900000.0
2008-02-13 19:07:00,1.9616,1.962,1.9616,1.96185,105800000.0
2008-02-13 19:08:00,1.96185,1.96185,1.96165,1.96165,143100000.0
2008-02-13 19:09:00,1.96165,1.9619,1.9616,1.96175,628200000.0
2008-02-13 19:10:00,1.96175,1.9622,1.9617,1.9622,251800000.0
2008-02-13 19:11:00,1.9622,1.96235,1.96205,1.9623,132200000.0
2008-02-13 19:12:00,1.9623,1.96255,1.96225,1.96245,71000000.0
2008-02-13 19:13:00,1.96245,1.96245,1.9624,1.9624,35100000.0
2008-02-13 19:14:00,1.9624,1.96245,1.9623,1.96245,25000000.0
2008-02-13 19:15:00,1.96245,1.96245,1.96185,1.9619,166000000.0
2008-02-13 19:16:00,1.96185,1.9621,1.96185,1.9621,396800000.0
2008-02-13 19:17:00,1.9621,1.96215,1.962,1.9621,89700000.0
2008-02-13 19:18:00,1.9621,1.9624,1.9621,1.9623,83800000.0
2008-02-13 19:19:00,1.9622,1.96245,1.9621,1.9624,132300000.0
2008-02-13 19:20:00,1.9624,1.9624,1.96235,1.9624,24200000.0
2008-02-13 19:21:00,1.9624,1.96245,1.9623,1.9623,31000000.0
2008-02-13 19:22:00,1.9623,1.9623,1.962,1.9623,119700000.0
2008-02-13 19:23:00,1.9623,1.9623,1.9622,1.9622,13200000.0
2008-02-13 19:24:00,1.9622,1.9622,1.9621,1.9621,8200000.0
2008-02-13 19:25:00,1.9621,1.9621,1.9621,1.9621,1800000.0
2008-02-13 19:26:00,1.9621,1.9622,1.9621,1.9621,9800000.0
2008-02-13 19:27:00,1.9621,1.9622,1.9621,1.9622,19200000.0
2008-02-13 19:28:00,1.9622,1.9627,1.9622,1.9625,103300000.0
2008-02-13 19:29:00,1.9625,1.9625,1.9625,1.9625,8800000.0
2008-02-13 19:30:00,1.9625,1.96265,1.9625,1.9626,21200000.0
2008-02-13 19:31:00,1.9626,1.96265,1.96255,1.9626,21800000.0
2008-02-13 19:32:00,1.9626,1.9626,1.9623,1.9623,77800000.0
2008-02-13 19:33:00,1.9623,1.9624,1.96225,1.96225,333500000.0
2008-02-13 19:34:00,1.96225,1.96225,1.96175,1.96185,258900000.0
2008-02-13 19:35:00,1.96185,1.9624,1.96185,1.9624,226600000.0
2008-02-13 19:36:00,1.9624,1.9628,1.96225,1.9628,82900000.0
2008-02-13 19:37:00,1.9628,1.9629,1.9627,1.9628,24300000.0
2008-02-13 19:38:00,1.9628,1.9628,1.9628,1.9628,22000000.0
2008-02-13 19:39:00,1.9628,1.96315,1.9628,1.963,77225000.0
2008-02-13 19:40:00,1.963,1.9632,1.963,1.96305,44000000.0
2008-02-13 19:41:00,1.96305,1.9632,1.963,1.96305,73500000.0
2008-02-13 19:42:00,1.96305,1.96315,1.96295,1.96305,161400000.0
2008-02-13 19:43:00,1.96305,1.9633,1.96305,1.9632,66200000.0
2008-02-13 19:44:00,1.9632,1.9632,1.9632,1.9632,3300000.0
2008-02-13 19:45:00,1.9632,1.9634,1.96315,1.96335,150900000.0
2008-02-13 19:46:00,1.9634,1.9636,1.9632,1.9636,162900000.0
2008-02-13 19:47:00,1.9636,1.9638,1.96315,1.96315,683499999.0
2008-02-13 19:48:00,1.96315,1.96335,1.96315,1.96315,190099999.0
2008-02-13 19:49:00,1.96315,1.9634,1.96305,1.9634,96500000.0
2008-02-13 19:50:00,1.9634,1.9634,1.9632,1.9632,14900000.0
2008-02-13 19:51:00,1.9632,1.9632,1.9632,1.9632,11100000.0
2008-02-13 19:52:00,1.9632,1.9632,1.9632,1.9632,10200000.0
2008-02-13 19:53:00,1.9632,1.9632,1.9632,1.9632,24700000.0
2008-02-13 19:54:00,1.9632,1.9632,1.9631,1.9631,21800000.0
2008-02-13 19:55:00,1.9631,1.9632,1.9631,1.9632,37000000.0
2008-02-13 19:56:00,1.9632,1.9634,1.9631,1.96315,166400000.0
2008-02-13 19:57:00,1.96315,1.9634,1.963,1.963,64300000.0
2008-02-13 19:58:00,1.963,1.9631,1.963,1.9631,22700000.0
2008-02-13 19:59:00,1.9631,1.9631,1.9623,1.96235,57700000.0
2008-02-13 20:00:00,1.9623,1.9628,1.9622,1.9626,102200000.0
2008-02-13 20:01:00,1.9626,1.9629,1.9626,1.9628,225800000.0
2008-02-13 20:02:00,1.9628,1.963,1.9628,1.963,14400000.0
2008-02-13 20:03:00,1.963,1.963,1.9627,1.9628,73800000.0
2008-02-13 20:04:00,1.9628,1.9632,1.9628,1.9629,64400000.0
2008-02-13 20:05:00,1.9629,1.9629,1.9627,1.9627,24500000.0
2008-02-13 20:06:00,1.9627,1.9636,1.9626,1.9634,74200000.0
2008-02-13 20:07:00,1.9634,1.9638,1.9634,1.9638,107800000.0
2008-02-13 20:08:00,1.9638,1.9646,1.9638,1.9644,70100000.0
2008-02-13 20:09:00,1.96445,1.9649,1.96425,1.96435,170000000.0
2008-02-13 20:10:00,1.96435,1.96435,1.96385,1.96415,311500000.0
2008-02-13 20:11:00,1.9641,1.9646,1.9641,1.9646,43300000.0
2008-02-13 20:12:00,1.9646,1.9648,1.9642,1.9642,106900000.0
2008-02-13 20:13:00,1.9642,1.9645,1.9642,1.9642,141800000.0
2008-02-13 20:14:00,1.9642,1.9645,1.9642,1.9645,40200000.0
2008-02-13 20:15:00,1.9645,1.96475,1.9642,1.9642,93900000.0
2008-02-13 20:16:00,1.9642,1.9644,1.9642,1.9642,51000000.0
2008-02-13 20:17:00,1.9642,1.96425,1.9642,1.96425,30600000.0
2008-02-13 20:18:00,1.96425,1.96435,1.96425,1.96425,209300000.0
2008-02-13 20:19:00,1.96425,1.9647,1.9642,1.96455,410200000.0
2008-02-13 20:20:00,1.96455,1.96505,1.96455,1.9648,23400000.0
2008-02-13 20:21:00,1.96505,1.96515,1.96475,1.965,137600000.0
2008-02-13 20:22:00,1.965,1.9651,1.96495,1.965,25600000.0
2008-02-13 20:23:00,1.96495,1.965,1.96485,1.9649,21700000.0
2008-02-13 20:24:00,1.9649,1.96495,1.96465,1.96465,172900000.0
2008-02-13 20:25:00,1.96465,1.96465,1.96435,1.9646,437300000.0
2008-02-13 20:26:00,1.9646,1.9646,1.96445,1.9645,26300000.0
2008-02-13 20:27:00,1.9645,1.96485,1.96445,1.96485,142200000.0
2008-02-13 20:28:00,1.96485,1.96485,1.96465,1.96465,61700000.0
2008-02-13 20:29:00,1.96465,1.96465,1.9645,1.9646,28100000.0
2008-02-13 20:30:00,1.9646,1.965,1.9646,1.96495,446700000.0
2008-02-13 20:31:00,1.96495,1.9651,1.96485,1.965,58500000.0
2008-02-13 20:32:00,1.965,1.965,1.9648,1.9648,32700000.0
2008-02-13 20:33:00,1.9648,1.9648,1.9645,1.9645,53600000.0
2008-02-13 20:34:00,1.9645,1.9645,1.9641,1.9642,44300000.0
2008-02-13 20:35:00,1.9642,1.9642,1.9641,1.9642,42000000.0
2008-02-13 20:36:00,1.9642,1.9642,1.9642,1.9642,7500000.0
2008-02-13 20:37:00,1.9642,1.9642,1.9642,1.9642,9600000.0
2008-02-13 20:38:00,1.9642,1.9645,1.9642,1.96445,29800000.0
2008-02-13 20:39:00,1.96445,1.9646,1.96445,1.9645,52900000.0
2008-02-13 20:40:00,1.9645,1.9645,1.9641,1.9641,37200000.0
2008-02-13 20:41:00,1.9641,1.9642,1.9641,1.9642,15500000.0
2008-02-13 20:42:00,1.9642,1.9643,1.96405,1.9641,35900000.0
2008-02-13 20:43:00,1.9641,1.9642,1.9641,1.96415,32700000.0
2008-02-13 20:44:00,1.96415,1.9642,1.96415,1.9642,10300000.0
2008-02-13 20:45:00,1.96415,1.9642,1.96415,1.9642,18800000.0
2008-02-13 20:46:00,1.9642,1.9642,1.9642,1.9642,12900000.0
2008-02-13 20:47:00,1.96435,1.96465,1.96435,1.96465,44100000.0
2008-02-13 20:48:00,1.96465,1.9647,1.9645,1.9647,42800000.0
2008-02-13 20:49:00,1.9647,1.9648,1.9645,1.9645,45900000.0
2008-02-13 20:50:00,1.9645,1.96455,1.9645,1.96455,23800000.0
2008-02-13 20:51:00,1.96455,1.96455,1.9645,1.9645,9200000.0
2008-02-13 20:52:00,1.9645,1.9646,1.9645,1.9646,22800000.0
2008-02-13 20:53:00,1.9646,1.9647,1.9646,1.9646,37100000.0
2008-02-13 20:54:00,1.9646,1.96465,1.9644,1.9644,30700000.0
2008-02-13 20:55:00,1.9644,1.9647,1.9643,1.9643,49500000.0
2008-02-13 20:56:00,1.9643,1.9644,1.9643,1.96435,94600000.0
2008-02-13 20:57:00,1.96435,1.9645,1.9643,1.96445,333800000.0
2008-02-13 20:58:00,1.96445,1.96445,1.96415,1.9642,286900000.0
2008-02-13 20:59:00,1.9642,1.9647,1.9642,1.96465,46100000.0
2008-02-13 21:00:00,1.96465,1.9647,1.9646,1.9646,41600000.0
2008-02-13 21:01:00,1.96465,1.9647,1.96465,1.96465,20300000.0
2008-02-13 21:02:00,1.96465,1.9647,1.96465,1.9647,18300000.0
2008-02-13 21:03:00,1.9647,1.9648,1.96455,1.96455,71300000.0
2008-02-13 21:04:00,1.96455,1.96455,1.9643,1.96435,127600000.0
2008-02-13 21:05:00,1.96435,1.9644,1.96435,1.9644,113700000.0
2008-02-13 21:06:00,1.9644,1.9644,1.9644,1.9644,7500000.0
2008-02-13 21:07:00,1.96435,1.96435,1.96405,1.96405,396400000.0
2008-02-13 21:08:00,1.96405,1.96425,1.96405,1.96425,87000000.0
2008-02-13 21:09:00,1.96425,1.96435,1.96425,1.96435,53000000.0
2008-02-13 21:10:00,1.96435,1.9649,1.96425,1.9646,35000000.0
2008-02-13 21:11:00,1.9646,1.9648,1.9646,1.9648,47800000.0
2008-02-13 21:12:00,1.9648,1.9648,1.9647,1.9647,15000000.0
2008-02-13 21:13:00,1.9647,1.965,1.9647,1.965,23100000.0
2008-02-13 21:14:00,1.965,1.965,1.965,1.965,22800000.0
2008-02-13 21:15:00,1.965,1.965,1.9647,1.9648,37200000.0
2008-02-13 21:16:00,1.9648,1.9648,1.9647,1.9647,39600000.0
2008-02-13 21:17:00,1.9647,1.96475,1.9647,1.96475,19600000.0
2008-02-13 21:18:00,1.96475,1.96475,1.96455,1.96455,114700000.0
2008-02-13 21:19:00,1.96455,1.96455,1.96435,1.96435,84400000.0
2008-02-13 21:20:00,1.96435,1.96435,1.96435,1.96435,42100000.0
2008-02-13 21:21:00,1.96435,1.96435,1.96415,1.96415,183400000.0
2008-02-13 21:22:00,1.96415,1.96425,1.96415,1.9642,58600000.0
2008-02-13 21:23:00,1.9642,1.96435,1.9642,1.9642,39200000.0
2008-02-13 21:24:00,1.9642,1.96475,1.9642,1.9646,34700000.0
2008-02-13 21:25:00,1.9646,1.9646,1.96435,1.9644,23500000.0
2008-02-13 21:26:00,1.9644,1.96445,1.96435,1.9644,27600000.0
2008-02-13 21:27:00,1.9644,1.9646,1.9644,1.9645,16300000.0
2008-02-13 21:28:00,1.9644,1.9644,1.964,1.9643,33700000.0
2008-02-13 21:29:00,1.9643,1.9644,1.9643,1.9644,17700000.0
2008-02-13 21:30:00,1.9644,1.9645,1.9644,1.9644,25700000.0
2008-02-13 21:31:00,1.9644,1.9646,1.9644,1.9645,54700000.0
2008-02-13 21:32:00,1.9645,1.9645,1.9644,1.9645,27600000.0
2008-02-13 21:33:00,1.9645,1.9645,1.9641,1.9644,50100000.0
2008-02-13 21:34:00,1.96445,1.9645,1.9644,1.96445,24400000.0
2008-02-13 21:35:00,1.96445,1.96455,1.9644,1.9645,18000000.0
2008-02-13 21:36:00,1.9645,1.9646,1.9644,1.9644,59700000.0
2008-02-13 21:37:00,1.9644,1.9648,1.9644,1.9648,92000000.0
2008-02-13 21:38:00,1.9648,1.96505,1.9648,1.96485,93800000.0
2008-02-13 21:39:00,1.96485,1.96485,1.96485,1.96485,34150000.0
2008-02-13 21:40:00,1.96485,1.96495,1.96485,1.9649,38850000.0
2008-02-13 21:41:00,1.9649,1.9649,1.96485,1.96485,4500000.0
2008-02-13 21:42:00,1.96485,1.96485,1.9644,1.9645,47150000.0
2008-02-13 21:43:00,1.9645,1.9645,1.9643,1.9643,20100000.0
2008-02-13 21:44:00,1.9643,1.9643,1.9641,1.9643,51900000.0
2008-02-13 21:45:00,1.9643,1.9643,1.9639,1.9639,16500000.0
2008-02-13 21:46:00,1.9639,1.96405,1.9639,1.964,25200000.0
2008-02-13 21:47:00,1.964,1.96425,1.9639,1.96425,57900000.0
2008-02-13 21:48:00,1.96425,1.9643,1.96395,1.9641,51300000.0
2008-02-13 21:49:00,1.9641,1.9641,1.9637,1.964,78200000.0
2008-02-13 21:50:00,1.964,1.9642,1.964,1.9641,37600000.0
2008-02-13 21:51:00,1.9641,1.96445,1.9641,1.9642,35900000.0
2008-02-13 21:52:00,1.9642,1.9645,1.9642,1.9643,22800000.0
2008-02-13 21:53:00,1.9643,1.9643,1.9643,1.9643,2100000.0
2008-02-13 21:54:00,1.9643,1.9643,1.96425,1.96425,50600000.0
2008-02-13 21:55:00,1.96425,1.96425,1.96405,1.96415,348300000.0
2008-02-13 21:56:00,1.96415,1.96425,1.96415,1.9642,50100000.0
2008-02-13 21:57:00,1.9642,1.96435,1.9642,1.9643,19200000.0
2008-02-13 21:58:00,1.9643,1.9644,1.9643,1.9644,36500000.0
2008-02-13 21:59:00,1.9644,1.965,1.9644,1.96475,61500000.0
2008-02-13 22:00:00,1.96475,1.9654,1.96465,1.9649,194200000.0
2008-02-13 22:01:00,1.9649,1.96545,1.9648,1.9653,228200000.0
2008-02-13 22:02:00,1.9653,1.9653,1.9649,1.965,41500000.0
2008-02-13 22:03:00,1.965,1.965,1.9649,1.965,18600000.0
2008-02-13 22:04:00,1.965,1.965,1.9649,1.9649,13200000.0
2008-02-13 22:05:00,1.9649,1.9649,1.9649,1.9649,8100000.0
2008-02-13 22:06:00,1.9649,1.9649,1.96455,1.96455,149500002.0
2008-02-13 22:07:00,1.96455,1.9646,1.96455,1.9646,69500000.0
2008-02-13 22:08:00,1.9646,1.9646,1.96445,1.96445,21600000.0
2008-02-13 22:09:00,1.96445,1.96445,1.96445,1.96445,21000000.0
2008-02-13 22:10:00,1.9644,1.9646,1.9644,1.9646,14800000.0
2008-02-13 22:11:00,1.9646,1.9646,1.9646,1.9646,2100000.0
2008-02-13 22:12:00,1.9646,1.9646,1.9645,1.96455,14200000.0
2008-02-13 22:13:00,1.96455,1.96455,1.9645,1.9645,4500000.0
2008-02-13 22:14:00,1.9645,1.96455,1.9645,1.9645,15400000.0
2008-02-13 22:15:00,1.9645,1.96455,1.9645,1.96455,16800000.0
2008-02-13 22:16:00,1.96455,1.96455,1.9645,1.9645,8500000.0
2008-02-13 22:17:00,1.9645,1.9645,1.9645,1.9645,70900000.0
2008-02-13 22:18:00,1.9645,1.9645,1.9645,1.9645,164100000.0
2008-02-13 22:19:00,1.9645,1.9646,1.9645,1.9646,168100000.0
2008-02-13 22:20:00,1.9646,1.9646,1.9646,1.9646,12600000.0
2008-02-13 22:21:00,1.9646,1.9646,1.9646,1.9646,4800000.0
2008-02-13 22:22:00,1.9646,1.9646,1.9646,1.9646,5400000.0
2008-02-13 22:23:00,1.9646,1.9646,1.9646,1.9646,1200000.0
2008-02-13 22:24:00,1.9646,1.9648,1.9646,1.9648,56300000.0
2008-02-13 22:25:00,1.9648,1.9649,1.9646,1.9649,146600000.0
2008-02-13 22:26:00,1.9649,1.965,1.9649,1.965,14500000.0
2008-02-13 22:27:00,1.965,1.9652,1.965,1.9652,6900000.0
2008-02-13 22:28:00,1.9652,1.96575,1.9652,1.96555,73800000.0
2008-02-13 22:29:00,1.96555,1.9665,1.96555,1.96645,266300000.0
2008-02-13 22:30:00,1.96645,1.96645,1.9662,1.9662,25500000.0
2008-02-13 22:31:00,1.9662,1.9663,1.96565,1.96565,123500000.0
2008-02-13 22:32:00,1.96565,1.9658,1.96545,1.9658,437200001.0
2008-02-13 22:33:00,1.9658,1.9658,1.96525,1.96525,72700000.0
2008-02-13 22:34:00,1.96525,1.96535,1.96525,1.9653,108800000.0
2008-02-13 22:35:00,1.9653,1.9655,1.9653,1.9655,13300000.0
2008-02-13 22:36:00,1.96545,1.9657,1.96545,1.9655,313000002.0
2008-02-13 22:37:00,1.9655,1.9655,1.9654,1.9655,14000000.0
2008-02-13 22:38:00,1.9655,1.9655,1.9652,1.9652,24200000.0
2008-02-13 22:39:00,1.9652,1.96525,1.9652,1.96525,4500000.0
2008-02-13 22:40:00,1.96525,1.96525,1.96465,1.96475,238100000.0
2008-02-13 22:41:00,1.96475,1.96485,1.9647,1.9648,32500000.0
2008-02-13 22:42:00,1.96485,1.965,1.9647,1.9647,52200000.0
2008-02-13 22:43:00,1.9647,1.96485,1.96465,1.96475,78200000.0
2008-02-13 22:44:00,1.96475,1.96475,1.96435,1.96445,96400000.0
2008-02-13 22:45:00,1.96445,1.96455,1.96445,1.9645,49300000.0
2008-02-13 22:46:00,1.9645,1.96455,1.9645,1.9645,6600000.0
2008-02-13 22:47:00,1.9645,1.96455,1.9643,1.96435,11600000.0
2008-02-13 22:48:00,1.96435,1.96445,1.9643,1.9643,17200000.0
2008-02-13 22:49:00,1.9643,1.9643,1.9643,1.9643,2000000.0
2008-02-13 22:50:00,1.9643,1.96435,1.9643,1.9643,11000000.0
2008-02-13 22:51:00,1.9643,1.9644,1.9643,1.9643,12200000.0
2008-02-13 22:52:00,1.9643,1.9643,1.9641,1.9641,19400000.0
2008-02-13 22:53:00,1.9641,1.9641,1.9641,1.9641,1800000.0
2008-02-13 22:54:00,1.9641,1.9643,1.9641,1.9642,6100000.0
2008-02-13 22:55:00,1.9642,1.96425,1.96415,1.96425,21500000.0
2008-02-13 22:56:00,1.96425,1.96425,1.96415,1.9642,92400000.0
2008-02-13 22:57:00,1.9642,1.9642,1.9641,1.9642,138800000.0
2008-02-13 22:58:00,1.9642,1.9643,1.9642,1.9642,10300000.0
2008-02-13 22:59:00,1.9642,1.9643,1.9642,1.9642,14000000.0
2008-02-13 23:00:00,1.9642,1.9642,1.96385,1.9641,56800000.0
2008-02-13 23:01:00,1.9641,1.96425,1.9641,1.9641,4300000.0
2008-02-13 23:02:00,1.9641,1.96415,1.9641,1.9641,3500000.0
2008-02-13 23:03:00,1.9641,1.9641,1.96395,1.96395,51200000.0
2008-02-13 23:04:00,1.96395,1.96405,1.96365,1.96385,101900000.0
2008-02-13 23:05:00,1.96385,1.96385,1.96365,1.96365,356900000.0
2008-02-13 23:06:00,1.96365,1.96365,1.9634,1.96355,132400000.0
2008-02-13 23:07:00,1.96355,1.96355,1.96345,1.96355,45100000.0
2008-02-13 23:08:00,1.96355,1.96355,1.96345,1.96355,89600000.0
2008-02-13 23:09:00,1.96355,1.96375,1.96345,1.96365,117400000.0
2008-02-13 23:10:00,1.96365,1.96365,1.96345,1.96345,478700000.0
2008-02-13 23:11:00,1.96345,1.96345,1.96345,1.96345,40000000.0
2008-02-13 23:12:00,1.96345,1.96345,1.96345,1.96345,190000000.0
2008-02-13 23:13:00,1.96345,1.96345,1.96345,1.96345,151200000.0
2008-02-13 23:14:00,1.96345,1.96355,1.9633,1.9633,10700000.0
2008-02-13 23:15:00,1.9633,1.9633,1.9632,1.9632,89100000.0
2008-02-13 23:16:00,1.9632,1.9632,1.9632,1.9632,452400002.0
2008-02-13 23:17:00,1.9632,1.9632,1.9632,1.9632,37600000.0
2008-02-13 23:18:00,1.9632,1.9632,1.9632,1.9632,60600000.0
2008-02-13 23:19:00,1.9632,1.9634,1.9632,1.9632,154100000.0
2008-02-13 23:20:00,1.9632,1.9632,1.9632,1.9632,69600000.0
2008-02-13 23:21:00,1.9632,1.9632,1.9632,1.9632,20100000.0
2008-02-13 23:22:00,1.9632,1.9632,1.9625,1.9626,249300000.0
2008-02-13 23:23:00,1.9626,1.963,1.9626,1.9627,497600000.0
2008-02-13 23:24:00,1.9627,1.9628,1.9626,1.9628,374000000.0
2008-02-13 23:25:00,1.9628,1.9629,1.9627,1.9627,332300003.0
2008-02-13 23:26:00,1.9627,1.9627,1.9622,1.9625,520799997.0
2008-02-13 23:27:00,1.9625,1.9625,1.9624,1.9625,159300000.0
2008-02-13 23:28:00,1.9625,1.9626,1.9624,1.9624,252799999.0
2008-02-13 23:29:00,1.9624,1.9627,1.9624,1.9627,228000000.0
2008-02-13 23:30:00,1.9627,1.9627,1.9627,1.9627,80700000.0
2008-02-13 23:31:00,1.9627,1.9632,1.9627,1.9632,256800003.0
2008-02-13 23:32:00,1.9632,1.9634,1.9632,1.9634,208800000.0
2008-02-13 23:33:00,1.9634,1.9636,1.9634,1.9634,183900000.0
2008-02-13 23:34:00,1.9634,1.9634,1.9634,1.9634,99700000.0
2008-02-13 23:35:00,1.9634,1.9636,1.9634,1.9634,347300000.0
2008-02-13 23:36:00,1.9634,1.9635,1.9634,1.9635,57100000.0
2008-02-13 23:37:00,1.9635,1.9635,1.9634,1.9634,243200000.0
2008-02-13 23:38:00,1.9634,1.9634,1.9632,1.9634,125100000.0
2008-02-13 23:39:00,1.9634,1.9634,1.9632,1.9633,53600000.0
2008-02-13 23:40:00,1.9633,1.9633,1.963,1.9632,126200000.0
2008-02-13 23:41:00,1.9632,1.9633,1.9631,1.9632,120000000.0
2008-02-13 23:42:00,1.9632,1.9634,1.9632,1.9634,157600000.0
2008-02-13 23:43:00,1.9634,1.9637,1.9633,1.9633,308000000.0
2008-02-13 23:44:00,1.9633,1.9634,1.9632,1.9634,31600000.0
2008-02-13 23:45:00,1.9634,1.9635,1.9634,1.9635,35400000.0
2008-02-13 23:46:00,1.9636,1.9636,1.9635,1.9635,64600000.0
2008-02-13 23:47:00,1.9635,1.9635,1.9631,1.9633,212600000.0
2008-02-13 23:48:00,1.9633,1.9633,1.9631,1.9631,282400000.0
2008-02-13 23:49:00,1.9631,1.9631,1.9631,1.9631,208800000.0
2008-02-13 23:50:00,1.9631,1.9631,1.963,1.9631,134400000.0
2008-02-13 23:51:00,1.9631,1.9631,1.963,1.963,46500000.0
2008-02-13 23:52:00,1.963,1.9631,1.963,1.963,92400000.0
2008-02-13 23:53:00,1.963,1.9631,1.963,1.963,147200000.0
2008-02-13 23:54:00,1.963,1.963,1.963,1.963,139000000.0
2008-02-13 23:55:00,1.963,1.9631,1.963,1.9631,111100000.0
2008-02-13 23:56:00,1.9631,1.9633,1.9631,1.9633,150700000.0
2008-02-13 23:57:00,1.9633,1.9634,1.9633,1.9633,68700000.0
2008-02-13 23:58:00,1.9633,1.9633,1.963,1.963,68600000.0
2008-02-13 23:59:00,1.963,1.9631,1.9627,1.9627,168700000.0
2008-02-14 00:00:00,1.9627,1.9627,1.9625,1.9625,347800000.0
2008-02-14 00:01:00,1.9625,1.9625,1.9625,1.9625,384000000.0
2008-02-14 00:02:00,1.9625,1.9626,1.96215,1.9622,430300000.0
2008-02-14 00:03:00,1.9622,1.9622,1.9621,1.9621,253600000.0
2008-02-14 00:04:00,1.9621,1.9622,1.9621,1.9622,45600000.0
2008-02-14 00:05:00,1.9622,1.9627,1.9622,1.9625,157100000.0
2008-02-14 00:06:00,1.9625,1.9625,1.9623,1.9623,289900000.0
2008-02-14 00:07:00,1.9623,1.9626,1.9623,1.9626,99200000.0
2008-02-14 00:08:00,1.9626,1.9626,1.9625,1.9625,164800000.0
2008-02-14 00:09:00,1.9625,1.9626,1.9625,1.9626,80300000.0
2008-02-14 00:10:00,1.9626,1.9626,1.9626,1.9626,62600000.0
2008-02-14 00:11:00,1.9626,1.9626,1.9617,1.9621,126200000.0
2008-02-14 00:12:00,1.9621,1.9624,1.9621,1.9624,38000000.0
2008-02-14 00:13:00,1.9624,1.9624,1.9624,1.9624,6400000.0
2008-02-14 00:14:00,1.9624,1.9624,1.9624,1.9624,7200000.0
2008-02-14 00:15:00,1.9624,1.9626,1.9624,1.9626,55200000.0
2008-02-14 00:16:00,1.9626,1.9632,1.9626,1.9632,87800000.0
2008-02-14 00:17:00,1.9632,1.9632,1.963,1.9631,57200000.0
2008-02-14 00:18:00,1.9631,1.9631,1.9631,1.9631,77900000.0
2008-02-14 00:19:00,1.9631,1.9631,1.963,1.963,115500000.0
2008-02-14 00:20:00,1.963,1.9631,1.963,1.9631,74000000.0
2008-02-14 00:21:00,1.9631,1.9632,1.96295,1.96295,34700000.0
2008-02-14 00:22:00,1.96295,1.9631,1.96295,1.9631,13000000.0
2008-02-14 00:23:00,1.9631,1.9631,1.9626,1.9628,86699998.0
2008-02-14 00:24:00,1.9628,1.9629,1.9628,1.9629,29200000.0
2008-02-14 00:25:00,1.9629,1.9629,1.9629,1.9629,5400000.0
2008-02-14 00:26:00,1.9629,1.9632,1.9629,1.9632,15600000.0
2008-02-14 00:27:00,1.9632,1.9633,1.9632,1.9632,75400000.0
2008-02-14 00:28:00,1.9632,1.9633,1.9632,1.96325,90100000.0
2008-02-14 00:29:00,1.96325,1.9633,1.9632,1.9633,49200000.0
2008-02-14 00:30:00,1.9633,1.96335,1.9632,1.96335,100600000.0
2008-02-14 00:31:00,1.96335,1.96335,1.963,1.9632,97100000.0
2008-02-14 00:32:00,1.9632,1.96325,1.9632,1.96325,26600000.0
2008-02-14 00:33:00,1.9632,1.96325,1.9632,1.9632,6200000.0
2008-02-14 00:34:00,1.9632,1.9632,1.9632,1.9632,10600000.0
2008-02-14 00:35:00,1.96325,1.96325,1.9632,1.9632,20100000.0
2008-02-14 00:36:00,1.96325,1.96325,1.9632,1.9632,20200000.0
2008-02-14 00:37:00,1.9632,1.96325,1.9632,1.9632,12900000.0
2008-02-14 00:38:00,1.9632,1.9632,1.9632,1.9632,2400000.0
2008-02-14 00:39:00,1.9632,1.9632,1.96295,1.96295,6700000.0
2008-02-14 00:40:00,1.963,1.963,1.96295,1.963,23200000.0
2008-02-14 00:41:00,1.963,1.963,1.963,1.963,3500000.0
2008-02-14 00:42:00,1.963,1.963,1.96265,1.96265,13900000.0
2008-02-14 00:43:00,1.96285,1.9629,1.96265,1.9627,54000000.0
2008-02-14 00:44:00,1.9627,1.96275,1.9626,1.96275,39100000.0
2008-02-14 00:45:00,1.9627,1.96295,1.9627,1.96295,10300000.0
2008-02-14 00:46:00,1.96295,1.96295,1.9627,1.96295,17100000.0
2008-02-14 00:47:00,1.96295,1.96295,1.9628,1.9628,2900000.0
2008-02-14 00:48:00,1.9628,1.9628,1.9628,1.9628,1800000.0
2008-02-14 00:49:00,1.9628,1.9628,1.9628,1.9628,5000000.0
2008-02-14 00:50:00,1.9628,1.9628,1.9628,1.9628,2600000.0
2008-02-14 00:51:00,1.9628,1.9628,1.9628,1.9628,800000.0
2008-02-14 00:52:00,1.9628,1.9628,1.96275,1.96275,6400000.0
2008-02-14 00:53:00,1.96275,1.96275,1.96275,1.96275,25100000.0
2008-02-14 00:54:00,1.96275,1.9628,1.96275,1.96275,59500000.0
2008-02-14 00:55:00,1.96275,1.9628,1.96275,1.9628,53400000.0
2008-02-14 00:56:00,1.9628,1.9628,1.9627,1.9627,16500000.0
2008-02-14 00:57:00,1.9627,1.9628,1.9627,1.9628,12000000.0
2008-02-14 00:58:00,1.9628,1.9628,1.9628,1.9628,1400000.0
2008-02-14 00:59:00,1.9628,1.9628,1.9627,1.96275,18900000.0
2008-02-14 01:00:00,1.9627,1.96275,1.9624,1.9624,41000000.0
2008-02-14 01:01:00,1.9624,1.9625,1.9624,1.9625,14600000.0
2008-02-14 01:02:00,1.9625,1.96255,1.9625,1.96255,18800000.0
2008-02-14 01:03:00,1.96255,1.96265,1.96255,1.96265,44800000.0
2008-02-14 01:04:00,1.96265,1.9627,1.9625,1.9625,31800000.0
2008-02-14 01:05:00,1.96255,1.9627,1.96255,1.9627,14000000.0
2008-02-14 01:06:00,1.9627,1.9627,1.96265,1.96265,23200000.0
2008-02-14 01:07:00,1.9627,1.9627,1.96265,1.96265,10500000.0
2008-02-14 01:08:00,1.96265,1.96265,1.96255,1.9626,15700000.0
2008-02-14 01:09:00,1.9626,1.9627,1.9626,1.9627,14700000.0
2008-02-14 01:10:00,1.9627,1.9627,1.96265,1.9627,24200000.0
2008-02-14 01:11:00,1.9627,1.9627,1.96265,1.9627,18100000.0
2008-02-14 01:12:00,1.9627,1.9627,1.96265,1.96265,7900000.0
2008-02-14 01:13:00,1.96265,1.96275,1.96265,1.96275,20900000.0
2008-02-14 01:14:00,1.9627,1.9627,1.96265,1.96265,25100000.0
2008-02-14 01:15:00,1.96265,1.96265,1.96265,1.96265,2100000.0
2008-02-14 01:16:00,1.9627,1.9627,1.96265,1.96265,24700000.0
2008-02-14 01:17:00,1.96265,1.9627,1.96265,1.96265,10600000.0
2008-02-14 01:18:00,1.96265,1.96265,1.9625,1.96255,25100000.0
2008-02-14 01:19:00,1.96255,1.96265,1.9625,1.9626,51000000.0
2008-02-14 01:20:00,1.96265,1.96265,1.9626,1.96265,34700000.0
2008-02-14 01:21:00,1.9626,1.9626,1.96245,1.9626,55600000.0
2008-02-14 01:22:00,1.96265,1.9627,1.96265,1.9627,12900000.0
2008-02-14 01:23:00,1.9627,1.9634,1.96255,1.9632,124800000.0
2008-02-14 01:24:00,1.96325,1.9633,1.9632,1.9633,9000000.0
2008-02-14 01:25:00,1.9633,1.9633,1.9633,1.9633,2000000.0
2008-02-14 01:26:00,1.9633,1.9633,1.9633,1.9633,7200000.0
2008-02-14 01:27:00,1.9633,1.9633,1.9633,1.9633,3200000.0
2008-02-14 01:28:00,1.9633,1.9634,1.9633,1.9634,10200000.0
2008-02-14 01:29:00,1.9634,1.96395,1.9634,1.9639,67200000.0
2008-02-14 01:30:00,1.9639,1.964,1.96365,1.96365,100900000.0
2008-02-14 01:31:00,1.96365,1.96375,1.96365,1.9637,131300000.0
2008-02-14 01:32:00,1.9637,1.9637,1.96365,1.9637,39900000.0
2008-02-14 01:33:00,1.9637,1.9639,1.9637,1.9638,24000000.0
2008-02-14 01:34:00,1.9638,1.96385,1.9638,1.9638,16700000.0
2008-02-14 01:35:00,1.9638,1.9639,1.9638,1.9638,32900000.0
2008-02-14 01:36:00,1.9638,1.96385,1.96375,1.9638,61600000.0
2008-02-14 01:37:00,1.9638,1.96385,1.9638,1.9638,13600000.0
2008-02-14 01:38:00,1.96375,1.9638,1.96375,1.96375,28400000.0
2008-02-14 01:39:00,1.96375,1.9638,1.96375,1.96375,25900000.0
2008-02-14 01:40:00,1.96375,1.96375,1.96375,1.96375,15300000.0
2008-02-14 01:41:00,1.96375,1.9638,1.9636,1.9636,52100000.0
2008-02-14 01:42:00,1.9636,1.96365,1.9636,1.96365,52900000.0
2008-02-14 01:43:00,1.96365,1.9637,1.9636,1.9636,41800000.0
2008-02-14 01:44:00,1.96365,1.96365,1.96335,1.96335,50500000.0
2008-02-14 01:45:00,1.96335,1.9635,1.96335,1.96335,63400000.0
2008-02-14 01:46:00,1.96335,1.9635,1.96315,1.96325,94700000.0
2008-02-14 01:47:00,1.96325,1.9633,1.96315,1.9632,13600000.0
2008-02-14 01:48:00,1.96315,1.96315,1.96265,1.9627,54100000.0
2008-02-14 01:49:00,1.9627,1.9627,1.96265,1.9627,42600000.0
2008-02-14 01:50:00,1.96265,1.96265,1.96205,1.96215,126600000.0
2008-02-14 01:51:00,1.9621,1.96215,1.96205,1.96205,25000000.0
2008-02-14 01:52:00,1.96205,1.9621,1.96205,1.96205,12700000.0
2008-02-14 01:53:00,1.96205,1.96205,1.96205,1.96205,61800000.0
2008-02-14 01:54:00,1.96205,1.96205,1.96195,1.96195,71800000.0
2008-02-14 01:55:00,1.96195,1.96215,1.96195,1.96215,73600000.0
2008-02-14 01:56:00,1.96215,1.96215,1.96195,1.96205,77600000.0
2008-02-14 01:57:00,1.96205,1.96205,1.9619,1.9619,43700000.0
2008-02-14 01:58:00,1.9619,1.962,1.96185,1.96195,54900000.0
2008-02-14 01:59:00,1.96195,1.962,1.96195,1.96195,60500000.0
2008-02-14 02:00:00,1.96195,1.96195,1.9617,1.9618,46600000.0
2008-02-14 02:01:00,1.9618,1.962,1.9618,1.96195,27100000.0
2008-02-14 02:02:00,1.962,1.962,1.9619,1.9619,17100000.0
2008-02-14 02:03:00,1.9619,1.9619,1.9619,1.9619,1400000.0
2008-02-14 02:04:00,1.9619,1.96195,1.9619,1.96195,6800000.0
2008-02-14 02:05:00,1.96195,1.962,1.96195,1.96195,34500000.0
2008-02-14 02:06:00,1.962,1.962,1.9619,1.9619,15500000.0
2008-02-14 02:07:00,1.96195,1.9621,1.9619,1.9621,58100000.0
2008-02-14 02:08:00,1.9621,1.9621,1.9621,1.9621,4200000.0
2008-02-14 02:09:00,1.9621,1.9623,1.962,1.96205,20300000.0
2008-02-14 02:10:00,1.9621,1.9623,1.9621,1.9623,24700000.0
2008-02-14 02:11:00,1.9623,1.96235,1.9623,1.96235,18800000.0
2008-02-14 02:12:00,1.96235,1.96245,1.96235,1.96235,48300000.0
2008-02-14 02:13:00,1.96235,1.9625,1.9623,1.96235,14900000.0
2008-02-14 02:14:00,1.96235,1.9624,1.9623,1.9623,17100000.0
2008-02-14 02:15:00,1.9623,1.9623,1.9621,1.9622,9700000.0
2008-02-14 02:16:00,1.9622,1.96225,1.9621,1.96225,21400000.0
2008-02-14 02:17:00,1.96225,1.9624,1.96225,1.9624,17000000.0
2008-02-14 02:18:00,1.9624,1.9624,1.9624,1.9624,7700000.0
2008-02-14 02:19:00,1.96235,1.9624,1.9623,1.9623,45500000.0
2008-02-14 02:20:00,1.96235,1.96235,1.9623,1.9623,24000000.0
2008-02-14 02:21:00,1.96235,1.96235,1.9623,1.9623,16800000.0
2008-02-14 02:22:00,1.96235,1.96235,1.9623,1.9623,27200000.0
2008-02-14 02:23:00,1.9623,1.96235,1.9621,1.9622,39500000.0
2008-02-14 02:24:00,1.9622,1.96235,1.9621,1.9623,34800000.0
2008-02-14 02:25:00,1.9623,1.96235,1.9623,1.9623,17200000.0
2008-02-14 02:26:00,1.9623,1.9623,1.96205,1.9621,61800000.0
2008-02-14 02:27:00,1.96215,1.96215,1.9621,1.9621,22800000.0
2008-02-14 02:28:00,1.9621,1.9621,1.9618,1.9618,61900000.0
2008-02-14 02:29:00,1.9618,1.96185,1.9618,1.9618,42500000.0
2008-02-14 02:30:00,1.96185,1.9621,1.96185,1.96205,54100000.0
2008-02-14 02:31:00,1.96205,1.9622,1.96195,1.96205,74100000.0
2008-02-14 02:32:00,1.96205,1.96225,1.96205,1.96225,49200000.0
2008-02-14 02:33:00,1.9622,1.96225,1.9622,1.96225,53000000.0
2008-02-14 02:34:00,1.96215,1.96225,1.9621,1.9621,34700000.0
2008-02-14 02:35:00,1.9621,1.96215,1.9621,1.9621,25600000.0
2008-02-14 02:36:00,1.9621,1.96225,1.96205,1.9622,21900000.0
2008-02-14 02:37:00,1.9622,1.96255,1.9621,1.96255,122200000.0
2008-02-14 02:38:00,1.96255,1.96265,1.96245,1.96255,119100000.0
2008-02-14 02:39:00,1.96255,1.9626,1.96255,1.96255,93800000.0
2008-02-14 02:40:00,1.96255,1.96255,1.9625,1.9625,66100000.0
2008-02-14 02:41:00,1.96255,1.9626,1.9625,1.9626,30000000.0
2008-02-14 02:42:00,1.9626,1.9627,1.9626,1.9627,10500000.0
2008-02-14 02:43:00,1.9627,1.963,1.9627,1.9628,40700000.0
2008-02-14 02:44:00,1.9628,1.96285,1.9628,1.9628,21000000.0
2008-02-14 02:45:00,1.9628,1.9629,1.9628,1.96285,55300000.0
2008-02-14 02:46:00,1.96285,1.96305,1.9628,1.963,25700000.0
2008-02-14 02:47:00,1.963,1.96315,1.9629,1.96305,90700000.0
2008-02-14 02:48:00,1.96305,1.96305,1.96295,1.963,45200000.0
2008-02-14 02:49:00,1.963,1.96305,1.9629,1.96295,27400000.0
2008-02-14 02:50:00,1.96295,1.9631,1.9629,1.96305,61400000.0
2008-02-14 02:51:00,1.96305,1.9631,1.9629,1.96305,63500000.0
2008-02-14 02:52:00,1.96305,1.9631,1.963,1.9631,23500000.0
2008-02-14 02:53:00,1.9631,1.9631,1.96305,1.9631,33700000.0
2008-02-14 02:54:00,1.9631,1.9631,1.963,1.963,22500000.0
2008-02-14 02:55:00,1.963,1.9631,1.9628,1.963,81800000.0
2008-02-14 02:56:00,1.963,1.963,1.9627,1.9628,80000000.0
2008-02-14 02:57:00,1.9628,1.9628,1.9628,1.9628,6500000.0
2008-02-14 02:58:00,1.9628,1.9631,1.9628,1.9631,42700000.0
2008-02-14 02:59:00,1.9632,1.96325,1.96305,1.96315,33300000.0
2008-02-14 03:00:00,1.96315,1.96315,1.9629,1.96305,24800000.0
2008-02-14 03:01:00,1.96305,1.9631,1.96295,1.963,30700000.0
2008-02-14 03:02:00,1.963,1.963,1.96265,1.9627,34800000.0
2008-02-14 03:03:00,1.9627,1.9628,1.96265,1.96265,41500000.0
2008-02-14 03:04:00,1.96265,1.96285,1.9626,1.96285,33500000.0
2008-02-14 03:05:00,1.96285,1.96285,1.96255,1.9628,45000000.0
2008-02-14 03:06:00,1.9628,1.96295,1.9628,1.96295,21000000.0
2008-02-14 03:07:00,1.96295,1.96315,1.96295,1.96315,63400000.0
2008-02-14 03:08:00,1.96315,1.96325,1.96275,1.9632,88500000.0
2008-02-14 03:09:00,1.9632,1.96335,1.963,1.96335,37300000.0
2008-02-14 03:10:00,1.9634,1.9634,1.96295,1.9631,81700000.0
2008-02-14 03:11:00,1.9631,1.9631,1.963,1.96305,34400000.0
2008-02-14 03:12:00,1.96305,1.96305,1.96295,1.963,55100000.0
2008-02-14 03:13:00,1.963,1.9632,1.963,1.96305,54200000.0
2008-02-14 03:14:00,1.96305,1.96305,1.9629,1.9629,24700000.0
2008-02-14 03:15:00,1.96295,1.96295,1.9627,1.96275,28300000.0
2008-02-14 03:16:00,1.9627,1.96275,1.96265,1.9627,34900000.0
2008-02-14 03:17:00,1.9627,1.9628,1.96265,1.9627,46700000.0
2008-02-14 03:18:00,1.9627,1.9627,1.96265,1.96265,14000000.0
2008-02-14 03:19:00,1.96265,1.96275,1.96265,1.96275,19500000.0
2008-02-14 03:20:00,1.9627,1.963,1.9627,1.9629,32400000.0
2008-02-14 03:21:00,1.9629,1.96295,1.9629,1.96295,5000000.0
2008-02-14 03:22:00,1.96295,1.96295,1.9628,1.96285,14500000.0
2008-02-14 03:23:00,1.96285,1.96285,1.96285,1.96285,19500000.0
2008-02-14 03:24:00,1.9629,1.9629,1.9628,1.9628,31400000.0
2008-02-14 03:25:00,1.96285,1.9632,1.9628,1.96295,74900000.0
2008-02-14 03:26:00,1.963,1.963,1.96295,1.96295,24500000.0
2008-02-14 03:27:00,1.96295,1.96295,1.96295,1.96295,7500000.0
2008-02-14 03:28:00,1.96295,1.96295,1.96285,1.96285,34800000.0
2008-02-14 03:29:00,1.96285,1.96295,1.9627,1.96295,30600000.0
2008-02-14 03:30:00,1.96295,1.963,1.96295,1.963,21300000.0
2008-02-14 03:31:00,1.963,1.963,1.96295,1.96295,22800000.0
2008-02-14 03:32:00,1.963,1.963,1.9629,1.9629,20900000.0
2008-02-14 03:33:00,1.9629,1.96295,1.9629,1.9629,15100000.0
2008-02-14 03:34:00,1.9629,1.96295,1.9629,1.9629,26800000.0
2008-02-14 03:35:00,1.9629,1.96295,1.9629,1.9629,47200000.0
2008-02-14 03:36:00,1.9629,1.9629,1.9629,1.9629,83200000.0
2008-02-14 03:37:00,1.9629,1.96295,1.96275,1.96275,52500000.0
2008-02-14 03:38:00,1.9628,1.9629,1.9628,1.9629,10500000.0
2008-02-14 03:39:00,1.9629,1.9629,1.9628,1.9628,7600000.0
2008-02-14 03:40:00,1.9629,1.96305,1.9628,1.963,71200000.0
2008-02-14 03:41:00,1.963,1.96305,1.963,1.96305,6100000.0
2008-02-14 03:42:00,1.96305,1.9632,1.9629,1.9629,53500000.0
2008-02-14 03:43:00,1.96305,1.9631,1.963,1.9631,11100000.0
2008-02-14 03:44:00,1.9631,1.9631,1.9629,1.96295,30100000.0
2008-02-14 03:45:00,1.96295,1.9631,1.96295,1.96295,42000000.0
2008-02-14 03:46:00,1.963,1.9631,1.9629,1.963,93500000.0
2008-02-14 03:47:00,1.963,1.963,1.96295,1.96295,8500000.0
2008-02-14 03:48:00,1.96295,1.963,1.9629,1.9629,31400000.0
2008-02-14 03:49:00,1.9629,1.9629,1.9629,1.9629,2000000.0
2008-02-14 03:50:00,1.9629,1.9629,1.9629,1.9629,2000000.0
2008-02-14 03:51:00,1.9629,1.9629,1.9625,1.9625,57800000.0
2008-02-14 03:52:00,1.9625,1.96255,1.9625,1.96255,20500000.0
2008-02-14 03:53:00,1.96255,1.96255,1.96255,1.96255,10500000.0
2008-02-14 03:54:00,1.96255,1.9626,1.9625,1.9625,66800000.0
2008-02-14 03:55:00,1.9625,1.9625,1.9625,1.9625,8200000.0
2008-02-14 03:56:00,1.9625,1.9625,1.9625,1.9625,12800000.0
2008-02-14 03:57:00,1.9625,1.9625,1.96235,1.96245,50000000.0
2008-02-14 03:58:00,1.9624,1.96245,1.96205,1.96205,112900000.0
2008-02-14 03:59:00,1.96205,1.9623,1.962,1.9622,74600000.0
2008-02-14 04:00:00,1.9622,1.9623,1.9622,1.96225,54600000.0
2008-02-14 04:01:00,1.96225,1.9623,1.9622,1.9623,20700000.0
2008-02-14 04:02:00,1.9623,1.9623,1.9623,1.9623,13400000.0
2008-02-14 04:03:00,1.9623,1.9624,1.9623,1.9624,33400000.0
2008-02-14 04:04:00,1.9624,1.9624,1.9623,1.9624,8700000.0
2008-02-14 04:05:00,1.9624,1.9624,1.9624,1.9624,4800000.0
2008-02-14 04:06:00,1.9624,1.9625,1.9624,1.9624,7800000.0
2008-02-14 04:07:00,1.9624,1.9624,1.96195,1.96195,57800000.0
2008-02-14 04:08:00,1.96195,1.96195,1.9613,1.9616,104900000.0
2008-02-14 04:09:00,1.9616,1.96175,1.9616,1.96175,33300000.0
2008-02-14 04:10:00,1.96175,1.96175,1.96155,1.9616,46000000.0
2008-02-14 04:11:00,1.9616,1.9617,1.9615,1.9615,46800000.0
2008-02-14 04:12:00,1.96155,1.9616,1.96155,1.9616,6400000.0
2008-02-14 04:13:00,1.9616,1.9616,1.9616,1.9616,2100000.0
2008-02-14 04:14:00,1.9616,1.9622,1.96155,1.9622,72100000.0
2008-02-14 04:15:00,1.9622,1.96235,1.9622,1.96235,39700000.0
2008-02-14 04:16:00,1.96235,1.96235,1.9622,1.96225,68400000.0
2008-02-14 04:17:00,1.96225,1.96265,1.96225,1.96245,89700000.0
2008-02-14 04:18:00,1.96245,1.9625,1.96235,1.96245,79500000.0
2008-02-14 04:19:00,1.96245,1.96255,1.9624,1.9624,40600000.0
2008-02-14 04:20:00,1.96245,1.9625,1.96245,1.9625,40300000.0
2008-02-14 04:21:00,1.9625,1.9625,1.96235,1.96235,78000000.0
2008-02-14 04:22:00,1.96235,1.96235,1.96235,1.96235,20000000.0
2008-02-14 04:23:00,1.96235,1.96235,1.96235,1.96235,17500000.0
2008-02-14 04:24:00,1.96235,1.96235,1.96235,1.96235,19000000.0
2008-02-14 04:25:00,1.96235,1.96235,1.96235,1.96235,7600000.0
2008-02-14 04:26:00,1.96235,1.9624,1.9623,1.96235,29800000.0
2008-02-14 04:27:00,1.96235,1.9624,1.9623,1.9624,16900000.0
2008-02-14 04:28:00,1.9624,1.9625,1.9624,1.9624,22600000.0
2008-02-14 04:29:00,1.9624,1.9624,1.9623,1.9623,29100000.0
2008-02-14 04:30:00,1.9623,1.9623,1.9623,1.9623,10500000.0
2008-02-14 04:31:00,1.9623,1.9624,1.9623,1.9624,25000000.0
2008-02-14 04:32:00,1.96235,1.9624,1.96235,1.9624,17800000.0
2008-02-14 04:33:00,1.9624,1.9624,1.96235,1.9624,21700000.0
2008-02-14 04:34:00,1.9624,1.9624,1.96235,1.96235,23200000.0
2008-02-14 04:35:00,1.96235,1.9624,1.96235,1.9624,19400000.0
2008-02-14 04:36:00,1.9624,1.9624,1.96235,1.9624,24500000.0
2008-02-14 04:37:00,1.9624,1.9624,1.9624,1.9624,5600000.0
2008-02-14 04:38:00,1.9624,1.9624,1.9624,1.9624,8400000.0
2008-02-14 04:39:00,1.9624,1.9624,1.96235,1.96235,8900000.0
2008-02-14 04:40:00,1.96235,1.9624,1.96235,1.9624,19400000.0
2008-02-14 04:41:00,1.9625,1.96255,1.9625,1.96255,34900000.0
2008-02-14 04:42:00,1.96255,1.96255,1.96255,1.96255,25300000.0
2008-02-14 04:43:00,1.96255,1.96255,1.96245,1.96245,94000000.0
2008-02-14 04:44:00,1.96245,1.96245,1.9623,1.96245,73800000.0
2008-02-14 04:45:00,1.96245,1.96245,1.96245,1.96245,19600000.0
2008-02-14 04:46:00,1.96245,1.96245,1.9624,1.9624,17900000.0
2008-02-14 04:47:00,1.9624,1.9625,1.9623,1.9623,24600000.0
2008-02-14 04:48:00,1.9623,1.9625,1.96225,1.96235,31900000.0
2008-02-14 04:49:00,1.96235,1.9624,1.96235,1.96235,34100000.0
2008-02-14 04:50:00,1.9625,1.9625,1.96225,1.9625,61400000.0
2008-02-14 04:51:00,1.9625,1.9626,1.9624,1.96245,68300000.0
2008-02-14 04:52:00,1.96245,1.9625,1.9622,1.9623,89900000.0
2008-02-14 04:53:00,1.9623,1.96245,1.9623,1.9624,28700000.0
2008-02-14 04:54:00,1.9624,1.96245,1.9624,1.9624,41000000.0
2008-02-14 04:55:00,1.9624,1.9624,1.96225,1.96225,33600000.0
2008-02-14 04:56:00,1.96225,1.96225,1.96225,1.96225,32500000.0
2008-02-14 04:57:00,1.96225,1.96225,1.96225,1.96225,10000000.0
2008-02-14 04:58:00,1.96225,1.96225,1.96225,1.96225,13400000.0
2008-02-14 04:59:00,1.96225,1.96225,1.96225,1.96225,5400000.0
2008-02-14 05:00:00,1.96225,1.9623,1.96225,1.9623,9300000.0
2008-02-14 05:01:00,1.9623,1.96235,1.9623,1.9623,7000000.0
2008-02-14 05:02:00,1.96225,1.96225,1.96225,1.96225,32500000.0
2008-02-14 05:03:00,1.96225,1.96225,1.9622,1.9622,11700000.0
2008-02-14 05:04:00,1.9622,1.9622,1.9622,1.9622,3500000.0
2008-02-14 05:05:00,1.9622,1.96225,1.9622,1.96225,3500000.0
2008-02-14 05:06:00,1.96225,1.96225,1.9622,1.9622,13900000.0
2008-02-14 05:07:00,1.9622,1.96225,1.9622,1.9622,13500000.0
2008-02-14 05:08:00,1.9622,1.96225,1.9622,1.96225,27000000.0
2008-02-14 05:09:00,1.96225,1.96225,1.96225,1.96225,7000000.0
2008-02-14 05:10:00,1.96225,1.96225,1.96225,1.96225,4200000.0
2008-02-14 05:11:00,1.96225,1.96225,1.96225,1.96225,2100000.0
2008-02-14 05:12:00,1.96215,1.96225,1.96215,1.96225,74300000.0
2008-02-14 05:13:00,1.96225,1.96225,1.96225,1.96225,10000000.0
2008-02-14 05:14:00,1.96225,1.9623,1.96225,1.9623,26600000.0
2008-02-14 05:15:00,1.9623,1.9623,1.96225,1.9623,17400000.0
2008-02-14 05:16:00,1.9623,1.9623,1.9623,1.9623,6300000.0
2008-02-14 05:17:00,1.9623,1.9623,1.9623,1.9623,12600000.0
2008-02-14 05:18:00,1.9623,1.9623,1.96225,1.9623,18600000.0
2008-02-14 05:19:00,1.9623,1.9623,1.96215,1.96215,24200000.0
2008-02-14 05:20:00,1.9622,1.9622,1.9622,1.9622,11200000.0
2008-02-14 05:21:00,1.9622,1.96225,1.9622,1.96225,20200000.0
2008-02-14 05:22:00,1.96235,1.9624,1.96235,1.9624,7600000.0
2008-02-14 05:23:00,1.9624,1.9625,1.9624,1.9624,5100000.0
2008-02-14 05:24:00,1.9624,1.9625,1.9624,1.9625,3600000.0
2008-02-14 05:25:00,1.9625,1.9625,1.9624,1.9624,3600000.0
2008-02-14 05:26:00,1.9624,1.9624,1.96235,1.9624,18900000.0
2008-02-14 05:27:00,1.9624,1.9625,1.9624,1.9624,4800000.0
2008-02-14 05:28:00,1.9624,1.9624,1.9624,1.9624,2400000.0
2008-02-14 05:29:00,1.9624,1.9624,1.96235,1.96235,14700000.0
2008-02-14 05:30:00,1.96235,1.9624,1.96225,1.96225,51800000.0
2008-02-14 05:31:00,1.96225,1.96245,1.96225,1.96245,150300000.0
2008-02-14 05:32:00,1.96245,1.96245,1.9624,1.96245,27000000.0
2008-02-14 05:33:00,1.96245,1.96245,1.9623,1.9623,31400000.0
2008-02-14 05:34:00,1.9623,1.9623,1.9623,1.9623,6300000.0
2008-02-14 05:35:00,1.9623,1.9623,1.9623,1.9623,4500000.0
2008-02-14 05:36:00,1.9623,1.96245,1.9623,1.96245,22500000.0
2008-02-14 05:37:00,1.96245,1.96245,1.96235,1.96245,41500000.0
2008-02-14 05:38:00,1.96245,1.96245,1.9623,1.9623,45900000.0
2008-02-14 05:39:00,1.9623,1.9623,1.9623,1.9623,3300000.0
2008-02-14 05:40:00,1.9623,1.9623,1.9623,1.9623,2100000.0
2008-02-14 05:41:00,1.9623,1.9623,1.9623,1.9623,3300000.0
2008-02-14 05:42:00,1.9623,1.9623,1.9623,1.9623,5100000.0
2008-02-14 05:43:00,1.9623,1.9623,1.96225,1.96225,5400000.0
2008-02-14 05:44:00,1.9623,1.96235,1.9623,1.9623,29300000.0
2008-02-14 05:45:00,1.9623,1.9623,1.9623,1.9623,10500000.0
2008-02-14 05:46:00,1.9623,1.9623,1.9623,1.9623,5700000.0
2008-02-14 05:47:00,1.9623,1.9623,1.9623,1.9623,7200000.0
2008-02-14 05:48:00,1.9623,1.9623,1.9623,1.9623,32000000.0
2008-02-14 05:49:00,1.9623,1.9625,1.9623,1.96235,37000000.0
2008-02-14 05:50:00,1.9623,1.9623,1.9623,1.9623,14200000.0
2008-02-14 05:51:00,1.9623,1.9624,1.9623,1.9623,30400000.0
2008-02-14 05:52:00,1.9623,1.9623,1.96225,1.96225,22900000.0
2008-02-14 05:53:00,1.96225,1.96225,1.96225,1.96225,20100000.0
2008-02-14 05:54:00,1.96225,1.96225,1.96225,1.96225,1600000.0
2008-02-14 05:55:00,1.96225,1.96225,1.96225,1.96225,10800000.0
2008-02-14 05:56:00,1.96225,1.96225,1.96225,1.96225,8400000.0
2008-02-14 05:57:00,1.96225,1.96225,1.96205,1.9622,12500000.0
2008-02-14 05:58:00,1.9622,1.9622,1.962,1.96205,29200000.0
2008-02-14 05:59:00,1.96205,1.9621,1.96205,1.96205,60700000.0
2008-02-14 06:00:00,1.96205,1.96215,1.96205,1.9621,24100000.0
2008-02-14 06:01:00,1.9621,1.9621,1.9621,1.9621,32300000.0
2008-02-14 06:02:00,1.96215,1.96215,1.9621,1.9621,25300000.0
2008-02-14 06:03:00,1.9621,1.96215,1.9621,1.9621,23900000.0
2008-02-14 06:04:00,1.9621,1.9621,1.9621,1.9621,58800000.0
2008-02-14 06:05:00,1.9621,1.9621,1.9621,1.9621,48100000.0
2008-02-14 06:06:00,1.96215,1.9622,1.9621,1.9622,30600000.0
2008-02-14 06:07:00,1.9622,1.9622,1.9622,1.9622,7800000.0
2008-02-14 06:08:00,1.9622,1.9623,1.9622,1.9623,17200000.0
2008-02-14 06:09:00,1.9623,1.9623,1.9623,1.9623,5700000.0
2008-02-14 06:10:00,1.9623,1.9624,1.9623,1.9624,4800000.0
2008-02-14 06:11:00,1.96235,1.96235,1.9623,1.9623,25800000.0
2008-02-14 06:12:00,1.9623,1.9623,1.9623,1.9623,3300000.0
2008-02-14 06:13:00,1.9623,1.9623,1.9623,1.9623,11700000.0
2008-02-14 06:14:00,1.9623,1.9623,1.9623,1.9623,17700000.0
2008-02-14 06:15:00,1.9623,1.96245,1.9623,1.96235,40100000.0
2008-02-14 06:16:00,1.9624,1.9625,1.9624,1.9625,12600000.0
2008-02-14 06:17:00,1.9625,1.9625,1.9625,1.9625,5100000.0
2008-02-14 06:18:00,1.9625,1.9625,1.9625,1.9625,3600000.0
2008-02-14 06:19:00,1.9625,1.9625,1.9622,1.96225,12400000.0
2008-02-14 06:20:00,1.96225,1.96225,1.9622,1.96225,22200000.0
2008-02-14 06:21:00,1.96225,1.96235,1.9622,1.9623,34300000.0
2008-02-14 06:22:00,1.9623,1.9624,1.9623,1.9624,13000000.0
2008-02-14 06:23:00,1.9624,1.9624,1.9624,1.9624,1500000.0
2008-02-14 06:24:00,1.9624,1.9624,1.9624,1.9624,5700000.0
2008-02-14 06:25:00,1.9624,1.9624,1.9624,1.9624,7200000.0
2008-02-14 06:26:00,1.9624,1.9624,1.9624,1.9624,9900000.0
2008-02-14 06:27:00,1.9624,1.9625,1.9624,1.9624,52000000.0
2008-02-14 06:28:00,1.9624,1.9625,1.9624,1.9624,41500000.0
2008-02-14 06:29:00,1.9624,1.9625,1.9624,1.9625,8100000.0
2008-02-14 06:30:00,1.9625,1.9625,1.9625,1.9625,7200000.0
2008-02-14 06:31:00,1.9625,1.9625,1.9625,1.9625,15900000.0
2008-02-14 06:32:00,1.9625,1.9626,1.9625,1.9625,27300000.0
2008-02-14 06:33:00,1.9625,1.9625,1.9624,1.9624,21500000.0
2008-02-14 06:34:00,1.9624,1.9625,1.96185,1.96195,53500000.0
2008-02-14 06:35:00,1.96195,1.9637,1.96195,1.9635,117000000.0
2008-02-14 06:36:00,1.9635,1.96355,1.96295,1.96355,264700000.0
2008-02-14 06:37:00,1.96355,1.96385,1.96355,1.9638,92300000.0
2008-02-14 06:38:00,1.964,1.9641,1.96385,1.964,74000000.0
2008-02-14 06:39:00,1.964,1.96405,1.9638,1.9638,45400000.0
2008-02-14 06:40:00,1.9638,1.9638,1.9637,1.9637,31500000.0
2008-02-14 06:41:00,1.9637,1.96375,1.9636,1.9636,57800000.0
2008-02-14 06:42:00,1.9636,1.9636,1.9636,1.9636,3000000.0
2008-02-14 06:43:00,1.9636,1.9636,1.9636,1.9636,900000.0
2008-02-14 06:44:00,1.9636,1.9636,1.9636,1.9636,2100000.0
2008-02-14 06:45:00,1.9636,1.9636,1.9636,1.9636,1200000.0
2008-02-14 06:46:00,1.9636,1.9637,1.9635,1.9637,20400000.0
2008-02-14 06:47:00,1.9637,1.9639,1.9637,1.96385,46600000.0
2008-02-14 06:48:00,1.96385,1.96385,1.9638,1.9638,26300000.0
2008-02-14 06:49:00,1.9638,1.9638,1.96365,1.9638,45200000.0
2008-02-14 06:50:00,1.9638,1.9638,1.9637,1.9637,25900000.0
2008-02-14 06:51:00,1.9637,1.96385,1.9636,1.9638,32100000.0
2008-02-14 06:52:00,1.9638,1.9639,1.9638,1.9639,13800000.0
2008-02-14 06:53:00,1.9639,1.9639,1.9639,1.9639,19200000.0
2008-02-14 06:54:00,1.9639,1.9639,1.96355,1.9637,52400000.0
2008-02-14 06:55:00,1.96375,1.9638,1.9636,1.9638,44500000.0
2008-02-14 06:56:00,1.9638,1.96405,1.9638,1.96395,41800000.0
2008-02-14 06:57:00,1.96395,1.96425,1.96395,1.9641,55000000.0
2008-02-14 06:58:00,1.96415,1.96415,1.964,1.964,31800000.0
2008-02-14 06:59:00,1.964,1.96405,1.964,1.964,20200000.0
2008-02-14 07:00:00,1.964,1.964,1.964,1.964,7700000.0
2008-02-14 07:01:00,1.964,1.964,1.964,1.964,7700000.0
2008-02-14 07:02:00,1.964,1.96415,1.964,1.96405,45500000.0
2008-02-14 07:03:00,1.96405,1.9643,1.96375,1.964,69800000.0
2008-02-14 07:04:00,1.9641,1.9641,1.964,1.96405,26400000.0
2008-02-14 07:05:00,1.964,1.96415,1.964,1.96415,24300000.0
2008-02-14 07:06:00,1.96415,1.96415,1.9641,1.9641,25400000.0
2008-02-14 07:07:00,1.9641,1.9641,1.964,1.964,6000000.0
2008-02-14 07:08:00,1.964,1.9642,1.964,1.9642,12600000.0
2008-02-14 07:09:00,1.9642,1.9643,1.96415,1.96415,56300000.0
2008-02-14 07:10:00,1.96415,1.96435,1.96415,1.96425,89600000.0
2008-02-14 07:11:00,1.96425,1.9643,1.9642,1.9642,42100000.0
2008-02-14 07:12:00,1.9642,1.9642,1.96405,1.96405,115200000.0
2008-02-14 07:13:00,1.9641,1.9641,1.9641,1.9641,4200000.0
2008-02-14 07:14:00,1.96405,1.96405,1.964,1.964,37300000.0
2008-02-14 07:15:00,1.96405,1.96415,1.96405,1.96415,37200000.0
2008-02-14 07:16:00,1.96425,1.9644,1.96415,1.96415,65300000.0
2008-02-14 07:17:00,1.96415,1.9642,1.96415,1.96415,33700000.0
2008-02-14 07:18:00,1.96415,1.96425,1.96415,1.9642,50700000.0
2008-02-14 07:19:00,1.9642,1.96425,1.96415,1.96425,30600000.0
2008-02-14 07:20:00,1.96425,1.96455,1.96425,1.96435,65600000.0
2008-02-14 07:21:00,1.96435,1.96435,1.96415,1.96415,44400000.0
2008-02-14 07:22:00,1.96415,1.9642,1.96415,1.96415,51300000.0
2008-02-14 07:23:00,1.96415,1.9643,1.96415,1.9642,99600000.0
2008-02-14 07:24:00,1.96415,1.96425,1.96415,1.96425,51200000.0
2008-02-14 07:25:00,1.9642,1.96425,1.9642,1.9642,13500000.0
2008-02-14 07:26:00,1.9642,1.9646,1.9642,1.96425,156300000.0
2008-02-14 07:27:00,1.96425,1.96435,1.96425,1.96435,83700000.0
2008-02-14 07:28:00,1.96435,1.96435,1.96415,1.96425,139700000.0
2008-02-14 07:29:00,1.96425,1.96435,1.96425,1.96435,36600000.0
2008-02-14 07:30:00,1.96445,1.96455,1.96435,1.96455,52900000.0
2008-02-14 07:31:00,1.96455,1.96475,1.96445,1.9645,65700000.0
2008-02-14 07:32:00,1.9645,1.9648,1.9645,1.96465,87800000.0
2008-02-14 07:33:00,1.96465,1.96485,1.9646,1.9646,47800000.0
2008-02-14 07:34:00,1.9646,1.9646,1.96425,1.96425,77800000.0
2008-02-14 07:35:00,1.9642,1.96435,1.9642,1.9643,14600000.0
2008-02-14 07:36:00,1.9643,1.96435,1.9643,1.9643,44600000.0
2008-02-14 07:37:00,1.9643,1.9643,1.9642,1.9642,17300000.0
2008-02-14 07:38:00,1.9642,1.9642,1.9641,1.9642,16400000.0
2008-02-14 07:39:00,1.9642,1.9644,1.96415,1.96415,55900000.0
2008-02-14 07:40:00,1.96415,1.9642,1.96415,1.9642,10300000.0
2008-02-14 07:41:00,1.9642,1.9642,1.9642,1.9642,1800000.0
2008-02-14 07:42:00,1.96415,1.9642,1.96415,1.96415,34300000.0
2008-02-14 07:43:00,1.96415,1.9643,1.964,1.964,35600000.0
2008-02-14 07:44:00,1.964,1.9641,1.964,1.964,13300000.0
2008-02-14 07:45:00,1.964,1.964,1.964,1.964,2100000.0
2008-02-14 07:46:00,1.964,1.964,1.9638,1.9638,66200000.0
2008-02-14 07:47:00,1.9638,1.9641,1.9638,1.9638,77300000.0
2008-02-14 07:48:00,1.9638,1.964,1.96365,1.964,45800000.0
2008-02-14 07:49:00,1.9639,1.9639,1.9635,1.96365,48400000.0
2008-02-14 07:50:00,1.9637,1.9637,1.96325,1.9634,57500000.0
2008-02-14 07:51:00,1.96345,1.96355,1.96325,1.96335,86400000.0
2008-02-14 07:52:00,1.96335,1.96335,1.9633,1.96335,16800000.0
2008-02-14 07:53:00,1.96335,1.9634,1.9633,1.96335,35800000.0
2008-02-14 07:54:00,1.96335,1.96345,1.9632,1.96345,57000000.0
2008-02-14 07:55:00,1.96345,1.96345,1.9632,1.9633,30300000.0
2008-02-14 07:56:00,1.9633,1.96345,1.9633,1.9634,19000000.0
2008-02-14 07:57:00,1.9634,1.9634,1.9634,1.9634,5100000.0
2008-02-14 07:58:00,1.9634,1.9634,1.9634,1.9634,4200000.0
2008-02-14 07:59:00,1.9634,1.96345,1.9634,1.9634,18400000.0
2008-02-14 08:00:00,1.96345,1.96345,1.9634,1.9634,9700000.0
2008-02-14 08:01:00,1.9634,1.9634,1.9632,1.9632,59900000.0
2008-02-14 08:02:00,1.9632,1.9632,1.96285,1.9631,87000000.0
2008-02-14 08:03:00,1.9631,1.9632,1.9631,1.96315,40800000.0
2008-02-14 08:04:00,1.96315,1.9632,1.96315,1.9632,36400000.0
2008-02-14 08:05:00,1.9632,1.96335,1.9631,1.96335,107800000.0
2008-02-14 08:06:00,1.96335,1.96345,1.96315,1.96335,87900000.0
2008-02-14 08:07:00,1.96335,1.96335,1.9633,1.96335,18800000.0
2008-02-14 08:08:00,1.96335,1.96335,1.96335,1.96335,5400000.0
2008-02-14 08:09:00,1.9633,1.96335,1.9633,1.9633,72000000.0
2008-02-14 08:10:00,1.9633,1.9634,1.9633,1.9634,25200000.0
2008-02-14 08:11:00,1.9634,1.9634,1.9634,1.9634,4600000.0
2008-02-14 08:12:00,1.9634,1.96355,1.9632,1.9634,68600000.0
2008-02-14 08:13:00,1.9634,1.96345,1.9634,1.9634,14700000.0
2008-02-14 08:14:00,1.9634,1.9634,1.96325,1.96325,22500000.0
2008-02-14 08:15:00,1.96325,1.96325,1.96315,1.96315,74000000.0
2008-02-14 08:16:00,1.9632,1.96325,1.9631,1.96315,73000000.0
2008-02-14 08:17:00,1.96315,1.96315,1.96315,1.96315,32100000.0
2008-02-14 08:18:00,1.96315,1.9632,1.96315,1.9632,32700000.0
2008-02-14 08:19:00,1.9632,1.9632,1.9632,1.9632,5400000.0
2008-02-14 08:20:00,1.9632,1.9632,1.9632,1.9632,27000000.0
2008-02-14 08:21:00,1.9632,1.9632,1.96315,1.96315,72100000.0
2008-02-14 08:22:00,1.96315,1.96315,1.96265,1.9628,85300000.0
2008-02-14 08:23:00,1.9628,1.96315,1.96275,1.9628,105700000.0
2008-02-14 08:24:00,1.9628,1.963,1.9627,1.96285,89400000.0
2008-02-14 08:25:00,1.96285,1.96285,1.96275,1.9628,42200000.0
2008-02-14 08:26:00,1.96285,1.9637,1.9628,1.96365,55700000.0
2008-02-14 08:27:00,1.9636,1.9636,1.9629,1.96305,66000000.0
2008-02-14 08:28:00,1.96305,1.9633,1.96305,1.96315,63000000.0
2008-02-14 08:29:00,1.96315,1.96345,1.96315,1.9633,194900000.0
2008-02-14 08:30:00,1.9633,1.9634,1.96295,1.96305,146400000.0
2008-02-14 08:31:00,1.96305,1.9631,1.963,1.96305,77400000.0
2008-02-14 08:32:00,1.96305,1.96325,1.96305,1.96315,102700000.0
2008-02-14 08:33:00,1.9632,1.96325,1.9632,1.96325,15200000.0
2008-02-14 08:34:00,1.96325,1.9633,1.9632,1.9633,16000000.0
2008-02-14 08:35:00,1.9633,1.9633,1.9632,1.96325,8700000.0
2008-02-14 08:36:00,1.96325,1.9633,1.96325,1.9633,11800000.0
2008-02-14 08:37:00,1.9633,1.9633,1.96315,1.96325,120100000.0
2008-02-14 08:38:00,1.96325,1.96325,1.9632,1.9632,51600000.0
2008-02-14 08:39:00,1.9632,1.96325,1.96295,1.963,73000000.0
2008-02-14 08:40:00,1.963,1.963,1.96285,1.96285,18800000.0
2008-02-14 08:41:00,1.96285,1.963,1.96285,1.963,15800000.0
2008-02-14 08:42:00,1.963,1.9633,1.963,1.96305,44100000.0
2008-02-14 08:43:00,1.96305,1.96305,1.96305,1.96305,31200000.0
2008-02-14 08:44:00,1.96315,1.9633,1.96305,1.96305,38200000.0
2008-02-14 08:45:00,1.96305,1.96325,1.96305,1.96325,32400000.0
2008-02-14 08:46:00,1.96325,1.9633,1.96275,1.9629,42600000.0
2008-02-14 08:47:00,1.9629,1.9629,1.96275,1.96275,183000000.0
2008-02-14 08:48:00,1.96275,1.963,1.9627,1.96295,137400000.0
2008-02-14 08:49:00,1.96295,1.96305,1.9629,1.96305,25700000.0
2008-02-14 08:50:00,1.96305,1.9632,1.96285,1.96305,81500000.0
2008-02-14 08:51:00,1.96305,1.9633,1.96305,1.9632,69500000.0
2008-02-14 08:52:00,1.9632,1.9637,1.96315,1.9637,79700000.0
2008-02-14 08:53:00,1.9637,1.9639,1.9635,1.96375,101500000.0
2008-02-14 08:54:00,1.96375,1.9645,1.96375,1.96425,142600000.0
2008-02-14 08:55:00,1.96425,1.9645,1.96385,1.96445,138400000.0
2008-02-14 08:56:00,1.96445,1.96445,1.9643,1.9643,76700000.0
2008-02-14 08:57:00,1.9643,1.9646,1.9642,1.9642,171800000.0
2008-02-14 08:58:00,1.9642,1.96445,1.9642,1.96445,203700000.0
2008-02-14 08:59:00,1.96445,1.96455,1.9644,1.9644,176800000.0
2008-02-14 09:00:00,1.9644,1.9646,1.9644,1.9646,55600000.0
2008-02-14 09:01:00,1.9646,1.9647,1.96455,1.96465,96500000.0
2008-02-14 09:02:00,1.96455,1.965,1.96455,1.965,145000000.0
2008-02-14 09:03:00,1.965,1.9664,1.96495,1.9661,161800000.0
2008-02-14 09:04:00,1.9661,1.96695,1.96605,1.96675,326800000.0
2008-02-14 09:05:00,1.9668,1.96685,1.9666,1.9667,123600000.0
2008-02-14 09:06:00,1.9667,1.9673,1.9667,1.9672,89700000.0
2008-02-14 09:07:00,1.9672,1.9675,1.9671,1.9673,79800000.0
2008-02-14 09:08:00,1.9673,1.9673,1.967,1.9671,45100000.0
2008-02-14 09:09:00,1.9671,1.9671,1.96685,1.9669,157100000.0
2008-02-14 09:10:00,1.9669,1.96755,1.96685,1.9675,180900000.0
2008-02-14 09:11:00,1.9675,1.96785,1.9674,1.9674,89950000.0
2008-02-14 09:12:00,1.9674,1.9675,1.9672,1.9675,163100000.0
2008-02-14 09:13:00,1.9675,1.96785,1.96735,1.96775,143200000.0
2008-02-14 09:14:00,1.9678,1.9679,1.96745,1.9675,241400000.0
2008-02-14 09:15:00,1.9676,1.96775,1.96735,1.96735,78300000.0
2008-02-14 09:16:00,1.9675,1.9675,1.96675,1.96675,130200000.0
2008-02-14 09:17:00,1.96675,1.96715,1.96675,1.9671,123300000.0
2008-02-14 09:18:00,1.9671,1.96745,1.967,1.96745,100900000.0
2008-02-14 09:19:00,1.96745,1.9676,1.96735,1.96735,87800000.0
2008-02-14 09:20:00,1.96735,1.9677,1.96725,1.96755,41300000.0
2008-02-14 09:21:00,1.96755,1.9678,1.9674,1.96775,196200000.0
2008-02-14 09:22:00,1.9678,1.9679,1.9675,1.9675,69200000.0
2008-02-14 09:23:00,1.9675,1.9678,1.9675,1.96765,222400000.0
2008-02-14 09:24:00,1.96765,1.9679,1.96755,1.9678,229100000.0
2008-02-14 09:25:00,1.9678,1.96835,1.9678,1.96795,287800000.0
2008-02-14 09:26:00,1.96795,1.9682,1.9679,1.9679,110100000.0
2008-02-14 09:27:00,1.9679,1.96795,1.9675,1.9675,103000000.0
2008-02-14 09:28:00,1.9675,1.968,1.9675,1.968,49000000.0
2008-02-14 09:29:00,1.968,1.9681,1.9677,1.9677,37800000.0
2008-02-14 09:30:00,1.9677,1.96775,1.9676,1.96765,52400000.0
2008-02-14 09:31:00,1.96765,1.9679,1.96755,1.9679,100500000.0
2008-02-14 09:32:00,1.9679,1.96795,1.96785,1.96785,45300000.0
2008-02-14 09:33:00,1.96785,1.9679,1.96775,1.96785,48400000.0
2008-02-14 09:34:00,1.96785,1.96905,1.96785,1.96865,315300000.0
2008-02-14 09:35:00,1.96865,1.96905,1.96855,1.9687,92600000.0
2008-02-14 09:36:00,1.96875,1.9692,1.96865,1.96865,346099999.0
2008-02-14 09:37:00,1.96865,1.9688,1.9685,1.9685,120500001.0
2008-02-14 09:38:00,1.9685,1.96855,1.96835,1.96835,764000000.0
2008-02-14 09:39:00,1.96835,1.96845,1.968,1.9684,227300000.0
2008-02-14 09:40:00,1.9684,1.9685,1.96755,1.9677,972500001.0
2008-02-14 09:41:00,1.9677,1.9682,1.9677,1.9681,139700000.0
2008-02-14 09:42:00,1.9681,1.9682,1.96805,1.9682,333900000.0
2008-02-14 09:43:00,1.9682,1.9682,1.968,1.9681,109500000.0
2008-02-14 09:44:00,1.9681,1.9681,1.9678,1.9678,199175000.0
2008-02-14 09:45:00,1.9678,1.9678,1.9676,1.9677,281600000.0
2008-02-14 09:46:00,1.9677,1.9681,1.9677,1.96795,857600009.0
2008-02-14 09:47:00,1.96795,1.9682,1.9679,1.968,493200001.0
2008-02-14 09:48:00,1.968,1.968,1.9676,1.9676,110900000.0
2008-02-14 09:49:00,1.9676,1.9676,1.9673,1.9674,142500000.0
2008-02-14 09:50:00,1.9674,1.9679,1.9674,1.9677,219800000.0
2008-02-14 09:51:00,1.9677,1.9679,1.9677,1.9678,210800000.0
2008-02-14 09:52:00,1.9678,1.9683,1.9677,1.9683,468900002.0
2008-02-14 09:53:00,1.9683,1.9685,1.9682,1.9684,84800000.0
2008-02-14 09:54:00,1.9684,1.9685,1.96815,1.9685,392799999.0
2008-02-14 09:55:00,1.9685,1.9685,1.9682,1.9683,92850000.0
2008-02-14 09:56:00,1.9683,1.96885,1.96825,1.96835,255400000.0
2008-02-14 09:57:00,1.96845,1.9693,1.9682,1.9691,399599999.0
2008-02-14 09:58:00,1.9691,1.9695,1.969,1.9694,311100000.0
2008-02-14 09:59:00,1.9694,1.9695,1.9692,1.9693,607000000.0
2008-02-14 10:00:00,1.9693,1.96975,1.96895,1.9693,262900000.0
2008-02-14 10:01:00,1.9693,1.9696,1.9692,1.9692,222900000.0
2008-02-14 10:02:00,1.9692,1.9696,1.9692,1.96955,275100000.0
2008-02-14 10:03:00,1.96955,1.96975,1.9695,1.96975,274400000.0
2008-02-14 10:04:00,1.96975,1.9698,1.9694,1.9696,643900000.0
2008-02-14 10:05:00,1.96965,1.96995,1.9694,1.96955,133400000.0
2008-02-14 10:06:00,1.96955,1.96955,1.969,1.96935,210800000.0
2008-02-14 10:07:00,1.96935,1.96975,1.9693,1.9693,104100000.0
2008-02-14 10:08:00,1.9693,1.96965,1.9693,1.96945,269600000.0
2008-02-14 10:09:00,1.96945,1.97055,1.96945,1.9705,322300000.0
2008-02-14 10:10:00,1.9705,1.9711,1.97025,1.97105,1026900004.0
2008-02-14 10:11:00,1.9711,1.97155,1.971,1.97145,720899999.0
2008-02-14 10:12:00,1.97145,1.97155,1.9711,1.9711,117300000.0
2008-02-14 10:13:00,1.9711,1.97155,1.9709,1.97145,115800000.0
2008-02-14 10:14:00,1.97145,1.9718,1.9708,1.9709,219199999.0
2008-02-14 10:15:00,1.9709,1.9713,1.97065,1.97085,168400000.0
2008-02-14 10:16:00,1.97085,1.97085,1.97025,1.97065,216200000.0
2008-02-14 10:17:00,1.97065,1.97075,1.97045,1.97075,53800000.0
2008-02-14 10:18:00,1.97075,1.97075,1.97005,1.97005,290400000.0
2008-02-14 10:19:00,1.97005,1.9702,1.96995,1.97005,151600000.0
2008-02-14 10:20:00,1.97005,1.97005,1.96985,1.97,68400000.0
2008-02-14 10:21:00,1.97,1.9705,1.96995,1.9703,131100000.0
2008-02-14 10:22:00,1.9703,1.9707,1.97025,1.97035,146300000.0
2008-02-14 10:23:00,1.9703,1.9703,1.96925,1.96955,145800000.0
2008-02-14 10:24:00,1.96955,1.9699,1.96955,1.9699,122700000.0
2008-02-14 10:25:00,1.9699,1.96995,1.96985,1.96985,84100000.0
2008-02-14 10:26:00,1.9699,1.97,1.9699,1.9699,72100000.0
2008-02-14 10:27:00,1.9699,1.97025,1.9699,1.9699,117500000.0
2008-02-14 10:28:00,1.9699,1.97,1.96975,1.96975,132000000.0
2008-02-14 10:29:00,1.96975,1.9699,1.9696,1.9698,164100000.0
2008-02-14 10:30:00,1.9698,1.96985,1.96955,1.96955,62600000.0
2008-02-14 10:31:00,1.96955,1.96955,1.9692,1.96925,144500000.0
2008-02-14 10:32:00,1.96925,1.9696,1.9692,1.9696,92100000.0
2008-02-14 10:33:00,1.9696,1.9696,1.96925,1.96935,143200000.0
2008-02-14 10:34:00,1.96935,1.9694,1.96935,1.96935,52400000.0
2008-02-14 10:35:00,1.96935,1.96965,1.96935,1.96955,172300000.0
2008-02-14 10:36:00,1.9695,1.9696,1.96945,1.96955,148400000.0
2008-02-14 10:37:00,1.96955,1.96955,1.9691,1.96915,117050000.0
2008-02-14 10:38:00,1.96915,1.9694,1.96905,1.96905,90500000.0
2008-02-14 10:39:00,1.96905,1.9696,1.96905,1.9696,118200000.0
2008-02-14 10:40:00,1.9696,1.9699,1.96945,1.9698,122900000.0
2008-02-14 10:41:00,1.9698,1.97,1.9697,1.9699,50200000.0
2008-02-14 10:42:00,1.9699,1.9703,1.9699,1.96995,108000000.0
2008-02-14 10:43:00,1.9699,1.97005,1.9699,1.96995,86000000.0
2008-02-14 10:44:00,1.96995,1.97035,1.9699,1.97,130900000.0
2008-02-14 10:45:00,1.97,1.97035,1.97,1.9701,152900000.0
2008-02-14 10:46:00,1.9701,1.97015,1.97005,1.97015,20300000.0
2008-02-14 10:47:00,1.9701,1.9703,1.9701,1.97025,60600000.0
2008-02-14 10:48:00,1.97025,1.97035,1.9702,1.97035,55700000.0
2008-02-14 10:49:00,1.9703,1.9703,1.96995,1.97,582700002.0
2008-02-14 10:50:00,1.97,1.97015,1.97,1.97005,197300000.0
2008-02-14 10:51:00,1.97005,1.97065,1.97005,1.97055,77900000.0
2008-02-14 10:52:00,1.97055,1.9706,1.9704,1.97055,72400000.0
2008-02-14 10:53:00,1.97055,1.9713,1.97055,1.97095,272300000.0
2008-02-14 10:54:00,1.97095,1.97135,1.97095,1.9712,295800000.0
2008-02-14 10:55:00,1.9712,1.97135,1.97115,1.9712,159500000.0
2008-02-14 10:56:00,1.9712,1.97125,1.97105,1.97105,123900000.0
2008-02-14 10:57:00,1.9711,1.9711,1.9706,1.9706,296800000.0
2008-02-14 10:58:00,1.9706,1.9707,1.9703,1.9707,213800000.0
2008-02-14 10:59:00,1.9707,1.97115,1.9707,1.97115,110200000.0
2008-02-14 11:00:00,1.97115,1.97125,1.97095,1.97095,82200000.0
2008-02-14 11:01:00,1.97095,1.97155,1.97095,1.9715,166600000.0
2008-02-14 11:02:00,1.9715,1.97165,1.9714,1.9716,141400000.0
2008-02-14 11:03:00,1.9716,1.9719,1.97155,1.9719,68600000.0
2008-02-14 11:04:00,1.9719,1.9719,1.9716,1.9718,108400000.0
2008-02-14 11:05:00,1.9718,1.9718,1.97135,1.9714,105600000.0
2008-02-14 11:06:00,1.9714,1.97155,1.9711,1.9711,176000001.0
2008-02-14 11:07:00,1.9711,1.97115,1.97065,1.9708,123500000.0
2008-02-14 11:08:00,1.9708,1.9709,1.9705,1.9705,96500000.0
2008-02-14 11:09:00,1.9705,1.9707,1.9705,1.9705,77200000.0
2008-02-14 11:10:00,1.9705,1.9706,1.9703,1.9704,95000000.0
2008-02-14 11:11:00,1.9704,1.97055,1.9701,1.97055,141500000.0
2008-02-14 11:12:00,1.9706,1.9708,1.9704,1.9704,101900000.0
2008-02-14 11:13:00,1.9704,1.97055,1.9702,1.97025,233200000.0
2008-02-14 11:14:00,1.97025,1.97035,1.9702,1.9702,48700000.0
2008-02-14 11:15:00,1.9702,1.9703,1.96975,1.9698,238000000.0
2008-02-14 11:16:00,1.9698,1.97,1.96965,1.97,190899999.0
2008-02-14 11:17:00,1.97,1.9701,1.9699,1.97,53900000.0
2008-02-14 11:18:00,1.97,1.97,1.96965,1.9698,59600000.0
2008-02-14 11:19:00,1.9698,1.9698,1.9696,1.96965,67200000.0
2008-02-14 11:20:00,1.96965,1.96965,1.96925,1.96935,108000000.0
2008-02-14 11:21:00,1.96935,1.9696,1.96925,1.9695,61600000.0
2008-02-14 11:22:00,1.9695,1.9697,1.9695,1.9697,83400000.0
2008-02-14 11:23:00,1.9697,1.9699,1.9697,1.9698,86400000.0
2008-02-14 11:24:00,1.9698,1.9699,1.9695,1.9696,102500000.0
2008-02-14 11:25:00,1.9696,1.9697,1.9696,1.9697,66200000.0
2008-02-14 11:26:00,1.9697,1.9698,1.9694,1.9695,152400000.0
2008-02-14 11:27:00,1.9695,1.9697,1.9694,1.96955,150100000.0
2008-02-14 11:28:00,1.96955,1.9697,1.96955,1.96955,40900000.0
2008-02-14 11:29:00,1.96955,1.96955,1.9691,1.96925,128500000.0
2008-02-14 11:30:00,1.96925,1.96935,1.969,1.96925,91300000.0
2008-02-14 11:31:00,1.9692,1.9692,1.9691,1.96915,28800000.0
2008-02-14 11:32:00,1.9691,1.9693,1.96905,1.9691,134000000.0
2008-02-14 11:33:00,1.9691,1.97005,1.9691,1.9697,119400000.0
2008-02-14 11:34:00,1.9697,1.9697,1.9694,1.96945,76200000.0
2008-02-14 11:35:00,1.96945,1.96975,1.96945,1.96975,95300000.0
2008-02-14 11:36:00,1.96975,1.96975,1.9696,1.96975,56800000.0
2008-02-14 11:37:00,1.96975,1.9699,1.96965,1.96975,46100000.0
2008-02-14 11:38:00,1.96975,1.96975,1.96965,1.96965,31800000.0
2008-02-14 11:39:00,1.96985,1.97,1.96985,1.9699,35400000.0
2008-02-14 11:40:00,1.9699,1.96995,1.9698,1.9699,97100000.0
2008-02-14 11:41:00,1.9699,1.97,1.9697,1.96985,48000000.0
2008-02-14 11:42:00,1.96985,1.96985,1.9697,1.9697,24900000.0
2008-02-14 11:43:00,1.9697,1.9697,1.9696,1.9696,22600000.0
2008-02-14 11:44:00,1.9697,1.9697,1.9696,1.9697,30500000.0
2008-02-14 11:45:00,1.9697,1.9697,1.9696,1.9697,16200000.0
2008-02-14 11:46:00,1.9697,1.9697,1.9695,1.9695,30700000.0
2008-02-14 11:47:00,1.9695,1.9695,1.9695,1.9695,50700000.0
2008-02-14 11:48:00,1.9695,1.9695,1.969,1.9691,100800000.0
2008-02-14 11:49:00,1.9691,1.9694,1.969,1.9694,112800000.0
2008-02-14 11:50:00,1.9694,1.9694,1.9693,1.9694,106100000.0
2008-02-14 11:51:00,1.9694,1.9696,1.9694,1.9695,67200000.0
2008-02-14 11:52:00,1.9695,1.9697,1.9695,1.9696,34200000.0
2008-02-14 11:53:00,1.9696,1.9696,1.9695,1.9696,42300000.0
2008-02-14 11:54:00,1.9696,1.9696,1.9692,1.9692,35800000.0
2008-02-14 11:55:00,1.9692,1.9694,1.969,1.969,93900000.0
2008-02-14 11:56:00,1.969,1.9693,1.969,1.9693,66300000.0
2008-02-14 11:57:00,1.9693,1.9696,1.9688,1.9688,67400000.0
2008-02-14 11:58:00,1.9688,1.9688,1.96855,1.96875,146500000.0
2008-02-14 11:59:00,1.96875,1.96875,1.9686,1.96865,73900000.0
2008-02-14 12:00:00,1.9686,1.96865,1.96835,1.9684,143600000.0
2008-02-14 12:01:00,1.9684,1.96845,1.9684,1.9684,81800000.0
2008-02-14 12:02:00,1.9684,1.9686,1.9684,1.9686,38900000.0
2008-02-14 12:03:00,1.9686,1.9686,1.96835,1.9684,66000000.0
2008-02-14 12:04:00,1.9684,1.9685,1.96835,1.9684,70200000.0
2008-02-14 12:05:00,1.9684,1.96845,1.9681,1.9683,107200000.0
2008-02-14 12:06:00,1.9683,1.96845,1.9681,1.9681,54000000.0
2008-02-14 12:07:00,1.9681,1.96835,1.9681,1.9683,86600000.0
2008-02-14 12:08:00,1.9683,1.9684,1.9682,1.96825,67500000.0
2008-02-14 12:09:00,1.96825,1.96835,1.9681,1.96825,64500000.0
2008-02-14 12:10:00,1.96825,1.9684,1.96825,1.9684,80900000.0
2008-02-14 12:11:00,1.9684,1.96875,1.9683,1.9687,104600000.0
2008-02-14 12:12:00,1.9687,1.9692,1.9686,1.9691,139400000.0
2008-02-14 12:13:00,1.96905,1.9692,1.96905,1.96915,78600000.0
2008-02-14 12:14:00,1.9692,1.96925,1.96875,1.96915,119500000.0
2008-02-14 12:15:00,1.9691,1.9699,1.9691,1.96975,101900000.0
2008-02-14 12:16:00,1.96975,1.97045,1.9696,1.9701,146200000.0
2008-02-14 12:17:00,1.9701,1.9704,1.97,1.9702,150800000.0
2008-02-14 12:18:00,1.9702,1.9702,1.96975,1.97,120700000.0
2008-02-14 12:19:00,1.97,1.97,1.96965,1.96975,156900000.0
2008-02-14 12:20:00,1.9697,1.9698,1.9696,1.9698,322300000.0
2008-02-14 12:21:00,1.9698,1.97065,1.9698,1.97065,182500000.0
2008-02-14 12:22:00,1.9706,1.9708,1.9704,1.9707,101200000.0
2008-02-14 12:23:00,1.9707,1.9707,1.9704,1.97065,181600000.0
2008-02-14 12:24:00,1.97065,1.97065,1.9702,1.9703,244999998.0
2008-02-14 12:25:00,1.9703,1.97035,1.97,1.9703,366299999.0
2008-02-14 12:26:00,1.9703,1.97055,1.9702,1.97045,91100000.0
2008-02-14 12:27:00,1.9704,1.97065,1.97035,1.97065,336100000.0
2008-02-14 12:28:00,1.97065,1.9707,1.97055,1.9707,178200000.0
2008-02-14 12:29:00,1.97065,1.97075,1.9706,1.97065,126700000.0
2008-02-14 12:30:00,1.97075,1.97085,1.9706,1.9707,81400000.0
2008-02-14 12:31:00,1.9707,1.97075,1.97035,1.9704,132600000.0
2008-02-14 12:32:00,1.9704,1.9708,1.9704,1.97065,81600000.0
2008-02-14 12:33:00,1.97065,1.97075,1.97055,1.97055,59600000.0
2008-02-14 12:34:00,1.97055,1.9707,1.97055,1.97065,23900000.0
2008-02-14 12:35:00,1.97065,1.97065,1.9702,1.97035,51700000.0
2008-02-14 12:36:00,1.9704,1.9706,1.9703,1.9703,63600000.0
2008-02-14 12:37:00,1.9703,1.97045,1.97025,1.97045,66000000.0
2008-02-14 12:38:00,1.97045,1.97045,1.97025,1.97025,52300000.0
2008-02-14 12:39:00,1.97025,1.97025,1.9701,1.9701,39500000.0
2008-02-14 12:40:00,1.9701,1.9701,1.9699,1.9699,62400000.0
2008-02-14 12:41:00,1.9699,1.9699,1.9697,1.96975,43200000.0
2008-02-14 12:42:00,1.96975,1.9698,1.9697,1.96975,40500000.0
2008-02-14 12:43:00,1.96975,1.96985,1.96975,1.9698,62000000.0
2008-02-14 12:44:00,1.9698,1.96985,1.96975,1.9698,82100000.0
2008-02-14 12:45:00,1.9698,1.97005,1.9697,1.9698,139200000.0
2008-02-14 12:46:00,1.9698,1.97,1.9697,1.9699,183100000.0
2008-02-14 12:47:00,1.9699,1.9702,1.9699,1.9702,202800000.0
2008-02-14 12:48:00,1.9702,1.9702,1.9698,1.9698,95100000.0
2008-02-14 12:49:00,1.9698,1.96985,1.9696,1.96965,110700000.0
2008-02-14 12:50:00,1.96965,1.9698,1.96965,1.9697,82900000.0
2008-02-14 12:51:00,1.9697,1.9697,1.9696,1.9697,78900000.0
2008-02-14 12:52:00,1.9697,1.96975,1.96955,1.96965,155800000.0
2008-02-14 12:53:00,1.96965,1.96965,1.9696,1.9696,72500000.0
2008-02-14 12:54:00,1.9696,1.96995,1.9696,1.96985,54900000.0
2008-02-14 12:55:00,1.96985,1.96985,1.9696,1.9696,67600000.0
2008-02-14 12:56:00,1.9696,1.9697,1.9695,1.96955,42900000.0
2008-02-14 12:57:00,1.96955,1.9696,1.9695,1.9696,53600000.0
2008-02-14 12:58:00,1.9696,1.96985,1.9696,1.9698,53200000.0
2008-02-14 12:59:00,1.9698,1.9698,1.96955,1.9697,58100000.0
2008-02-14 13:00:00,1.9697,1.9699,1.9697,1.96975,55800000.0
2008-02-14 13:01:00,1.96975,1.9698,1.9697,1.9698,59700000.0
2008-02-14 13:02:00,1.9698,1.9698,1.9697,1.9698,28400000.0
2008-02-14 13:03:00,1.9698,1.9698,1.9696,1.9697,65000000.0
2008-02-14 13:04:00,1.9697,1.96975,1.96965,1.96975,47700000.0
2008-02-14 13:05:00,1.96975,1.96985,1.9697,1.9697,43000000.0
2008-02-14 13:06:00,1.96975,1.96985,1.96975,1.96985,40400000.0
2008-02-14 13:07:00,1.96985,1.9699,1.9698,1.9698,21500000.0
2008-02-14 13:08:00,1.9698,1.9699,1.96955,1.9696,86900000.0
2008-02-14 13:09:00,1.9696,1.9696,1.9696,1.9696,46400000.0
2008-02-14 13:10:00,1.9696,1.96965,1.9696,1.9696,53300000.0
2008-02-14 13:11:00,1.9696,1.9696,1.96945,1.9695,71500000.0
2008-02-14 13:12:00,1.96945,1.9697,1.9694,1.9696,103300000.0
2008-02-14 13:13:00,1.9696,1.9697,1.9695,1.9696,71900000.0
2008-02-14 13:14:00,1.9696,1.96975,1.9696,1.96965,230600000.0
2008-02-14 13:15:00,1.9697,1.9698,1.9697,1.9698,62300000.0
2008-02-14 13:16:00,1.9698,1.96995,1.9698,1.96985,52100000.0
2008-02-14 13:17:00,1.96985,1.97,1.9698,1.9699,297400000.0
2008-02-14 13:18:00,1.9699,1.97,1.9699,1.97,37800000.0
2008-02-14 13:19:00,1.97,1.97005,1.97,1.97005,33200000.0
2008-02-14 13:20:00,1.97,1.97005,1.96985,1.9699,48400000.0
2008-02-14 13:21:00,1.9699,1.9699,1.96985,1.9699,58800000.0
2008-02-14 13:22:00,1.9699,1.96995,1.9699,1.9699,82000000.0
2008-02-14 13:23:00,1.9699,1.97025,1.9699,1.97025,67900000.0
2008-02-14 13:24:00,1.9703,1.9709,1.9703,1.9709,173300000.0
2008-02-14 13:25:00,1.9709,1.9712,1.97075,1.9712,118000000.0
2008-02-14 13:26:00,1.9712,1.9713,1.9711,1.97115,98300000.0
2008-02-14 13:27:00,1.97115,1.97115,1.97075,1.97095,93300000.0
2008-02-14 13:28:00,1.97095,1.9713,1.97095,1.97105,180300000.0
2008-02-14 13:29:00,1.97105,1.97105,1.97065,1.9708,149600000.0
2008-02-14 13:30:00,1.9708,1.9708,1.97065,1.9707,46600000.0
2008-02-14 13:31:00,1.9707,1.9708,1.9706,1.9706,71300000.0
2008-02-14 13:32:00,1.9706,1.97095,1.9706,1.97095,71800000.0
2008-02-14 13:33:00,1.97095,1.971,1.97085,1.9709,92500000.0
2008-02-14 13:34:00,1.9709,1.971,1.9708,1.97085,70000000.0
2008-02-14 13:35:00,1.97085,1.97085,1.9707,1.9707,45400000.0
2008-02-14 13:36:00,1.9707,1.9707,1.9707,1.9707,23600000.0
2008-02-14 13:37:00,1.9707,1.9707,1.97065,1.9707,25300000.0
2008-02-14 13:38:00,1.9707,1.9707,1.9706,1.9706,34600000.0
2008-02-14 13:39:00,1.9706,1.9706,1.9701,1.9702,61200000.0
2008-02-14 13:40:00,1.9702,1.97025,1.97,1.97025,60400000.0
2008-02-14 13:41:00,1.97025,1.97025,1.97025,1.97025,15700000.0
2008-02-14 13:42:00,1.97025,1.9703,1.97025,1.9703,11200000.0
2008-02-14 13:43:00,1.9703,1.9703,1.97025,1.97025,21700000.0
2008-02-14 13:44:00,1.97025,1.9706,1.97025,1.9706,49400000.0
2008-02-14 13:45:00,1.9706,1.9708,1.97025,1.97075,66000000.0
2008-02-14 13:46:00,1.97075,1.97085,1.97065,1.97085,44300000.0
2008-02-14 13:47:00,1.97085,1.97085,1.97065,1.97065,78500000.0
2008-02-14 13:48:00,1.97065,1.97065,1.96965,1.96975,152900000.0
2008-02-14 13:49:00,1.96975,1.96985,1.9692,1.9692,84100000.0
2008-02-14 13:50:00,1.9692,1.96925,1.9688,1.96895,104700000.0
2008-02-14 13:51:00,1.9689,1.96915,1.9687,1.96915,87200000.0
2008-02-14 13:52:00,1.9692,1.9694,1.96915,1.9694,117300000.0
2008-02-14 13:53:00,1.96935,1.9696,1.9692,1.96925,96900000.0
2008-02-14 13:54:00,1.96925,1.9693,1.9692,1.9692,49100000.0
2008-02-14 13:55:00,1.9692,1.9696,1.9692,1.9695,50300000.0
2008-02-14 13:56:00,1.9695,1.9697,1.96945,1.96945,67500000.0
2008-02-14 13:57:00,1.9695,1.9696,1.96915,1.96915,92100000.0
2008-02-14 13:58:00,1.96915,1.96925,1.9684,1.9686,75800000.0
2008-02-14 13:59:00,1.9686,1.9687,1.9686,1.9686,45400000.0
2008-02-14 14:00:00,1.96855,1.96855,1.9682,1.9683,132800000.0
2008-02-14 14:01:00,1.9683,1.96845,1.96825,1.9683,57700000.0
2008-02-14 14:02:00,1.9683,1.9685,1.9683,1.9685,36100000.0
2008-02-14 14:03:00,1.9685,1.9686,1.9685,1.9685,83500000.0
2008-02-14 14:04:00,1.9685,1.96865,1.9685,1.9686,48300000.0
2008-02-14 14:05:00,1.9686,1.9686,1.9685,1.9686,55700000.0
2008-02-14 14:06:00,1.9686,1.9686,1.9685,1.9686,39500000.0
2008-02-14 14:07:00,1.96865,1.9687,1.96855,1.9687,80700000.0
2008-02-14 14:08:00,1.9687,1.9687,1.9681,1.9681,81200000.0
2008-02-14 14:09:00,1.9681,1.9683,1.968,1.96825,109700000.0
2008-02-14 14:10:00,1.96825,1.9687,1.96825,1.9686,66000000.0
2008-02-14 14:11:00,1.9686,1.9686,1.9681,1.96835,98000000.0
2008-02-14 14:12:00,1.96835,1.9692,1.96835,1.9692,91400000.0
2008-02-14 14:13:00,1.96925,1.9693,1.96895,1.96895,97900000.0
2008-02-14 14:14:00,1.96895,1.96895,1.96855,1.9686,77600000.0
2008-02-14 14:15:00,1.9686,1.9691,1.96855,1.9689,95700000.0
2008-02-14 14:16:00,1.9689,1.9692,1.9689,1.9692,114800000.0
2008-02-14 14:17:00,1.9692,1.96925,1.96905,1.9692,73300000.0
2008-02-14 14:18:00,1.9692,1.9692,1.969,1.969,76500000.0
2008-02-14 14:19:00,1.969,1.969,1.969,1.969,14500000.0
2008-02-14 14:20:00,1.969,1.96925,1.969,1.9691,87700000.0
2008-02-14 14:21:00,1.9691,1.96955,1.9691,1.96955,73200000.0
2008-02-14 14:22:00,1.96955,1.96975,1.9695,1.9697,82800000.0
2008-02-14 14:23:00,1.9697,1.97025,1.96965,1.97,147000000.0
2008-02-14 14:24:00,1.97,1.9701,1.96995,1.9701,86400000.0
2008-02-14 14:25:00,1.9701,1.9701,1.96975,1.97,106900000.0
2008-02-14 14:26:00,1.97,1.97015,1.96995,1.97005,163600000.0
2008-02-14 14:27:00,1.97005,1.9704,1.97005,1.9703,165800000.0
2008-02-14 14:28:00,1.9703,1.9704,1.9701,1.9703,62900000.0
2008-02-14 14:29:00,1.9703,1.97045,1.9702,1.9702,37000000.0
2008-02-14 14:30:00,1.97025,1.97075,1.97025,1.97045,97600000.0
2008-02-14 14:31:00,1.97045,1.97045,1.97025,1.9703,101600000.0
2008-02-14 14:32:00,1.9703,1.9704,1.9702,1.9703,130400000.0
2008-02-14 14:33:00,1.9703,1.97045,1.9703,1.97045,66700000.0
2008-02-14 14:34:00,1.97045,1.9705,1.97035,1.97045,67400000.0
2008-02-14 14:35:00,1.97045,1.97045,1.97025,1.97035,120500000.0
2008-02-14 14:36:00,1.97035,1.9708,1.9703,1.97075,175400000.0
2008-02-14 14:37:00,1.97075,1.9708,1.9703,1.9705,133300000.0
2008-02-14 14:38:00,1.97055,1.9707,1.97055,1.9706,71900000.0
2008-02-14 14:39:00,1.9706,1.97075,1.9706,1.97065,157600000.0
2008-02-14 14:40:00,1.97065,1.97085,1.97065,1.97085,105300000.0
2008-02-14 14:41:00,1.97085,1.9709,1.97065,1.9709,40400000.0
2008-02-14 14:42:00,1.9708,1.97115,1.9708,1.971,351599998.0
2008-02-14 14:43:00,1.97095,1.971,1.9708,1.9708,91300000.0
2008-02-14 14:44:00,1.9708,1.97085,1.9706,1.97065,108200000.0
2008-02-14 14:45:00,1.97065,1.97075,1.97055,1.97055,203600000.0
2008-02-14 14:46:00,1.97055,1.9706,1.97035,1.9705,672999996.0
2008-02-14 14:47:00,1.9705,1.97075,1.97035,1.9706,234425995.0
2008-02-14 14:48:00,1.9706,1.97095,1.97035,1.9708,129400000.0
2008-02-14 14:49:00,1.9708,1.9709,1.9706,1.9706,65200000.0
2008-02-14 14:50:00,1.9706,1.97065,1.97025,1.9704,399499997.0
2008-02-14 14:51:00,1.9704,1.9704,1.9703,1.9703,57800000.0
2008-02-14 14:52:00,1.9703,1.9704,1.9703,1.9703,51900000.0
2008-02-14 14:53:00,1.9703,1.9703,1.9703,1.9703,23200000.0
2008-02-14 14:54:00,1.9703,1.97055,1.9702,1.97055,85700000.0
2008-02-14 14:55:00,1.97055,1.97055,1.9703,1.9703,44100000.0
2008-02-14 14:56:00,1.9703,1.97055,1.9703,1.9705,132100000.0
2008-02-14 14:57:00,1.9705,1.97055,1.9703,1.9705,105500000.0
2008-02-14 14:58:00,1.9705,1.9705,1.9704,1.9705,48300000.0
2008-02-14 14:59:00,1.9705,1.97065,1.9705,1.9705,81300000.0
2008-02-14 15:00:00,1.9705,1.97075,1.97025,1.9703,99000000.0
2008-02-14 15:01:00,1.9703,1.9706,1.9703,1.9706,80100000.0
2008-02-14 15:02:00,1.9706,1.971,1.97055,1.97085,131387500.0
2008-02-14 15:03:00,1.9708,1.97115,1.97075,1.97115,62000000.0
2008-02-14 15:04:00,1.97115,1.97165,1.97115,1.9715,99000000.0
2008-02-14 15:05:00,1.9715,1.9722,1.9715,1.9721,139500000.0
2008-02-14 15:06:00,1.9721,1.9721,1.9719,1.972,90400000.0
2008-02-14 15:07:00,1.972,1.97215,1.9718,1.9721,114100000.0
2008-02-14 15:08:00,1.9721,1.97235,1.9721,1.97225,182700000.0
2008-02-14 15:09:00,1.97225,1.9723,1.972,1.9721,102340000.0
2008-02-14 15:10:00,1.9721,1.9725,1.9721,1.9724,163700000.0
2008-02-14 15:11:00,1.9724,1.9724,1.9718,1.972,85300000.0
2008-02-14 15:12:00,1.972,1.97215,1.9719,1.9721,101200000.0
2008-02-14 15:13:00,1.9721,1.9723,1.9721,1.97225,128500000.0
2008-02-14 15:14:00,1.97225,1.97225,1.9719,1.97195,149000000.0
2008-02-14 15:15:00,1.97195,1.97225,1.97195,1.972,168100000.0
2008-02-14 15:16:00,1.97215,1.9722,1.972,1.9721,80800000.0
2008-02-14 15:17:00,1.9721,1.9723,1.9721,1.9722,113300000.0
2008-02-14 15:18:00,1.9722,1.9722,1.9718,1.9718,110600000.0
2008-02-14 15:19:00,1.9718,1.972,1.97175,1.9719,73400000.0
2008-02-14 15:20:00,1.9719,1.97195,1.9717,1.9718,301100000.0
2008-02-14 15:21:00,1.9718,1.97255,1.9718,1.9725,141600000.0
2008-02-14 15:22:00,1.97255,1.9729,1.97255,1.9726,131200000.0
2008-02-14 15:23:00,1.9726,1.9727,1.97215,1.97225,133700000.0
2008-02-14 15:24:00,1.97225,1.97235,1.97195,1.972,104500000.0
2008-02-14 15:25:00,1.972,1.972,1.9718,1.9719,75800000.0
2008-02-14 15:26:00,1.9719,1.97215,1.9719,1.97205,83900000.0
2008-02-14 15:27:00,1.97205,1.9721,1.9718,1.9719,97800000.0
2008-02-14 15:28:00,1.97195,1.97245,1.97175,1.97245,102700000.0
2008-02-14 15:29:00,1.97245,1.97255,1.97165,1.97185,320900000.0
2008-02-14 15:30:00,1.97185,1.97215,1.9706,1.97145,137850000.0
2008-02-14 15:31:00,1.97145,1.9716,1.97055,1.9708,156000000.0
2008-02-14 15:32:00,1.97085,1.97085,1.9706,1.97065,105600000.0
2008-02-14 15:33:00,1.9707,1.9708,1.97035,1.97035,232099999.0
2008-02-14 15:34:00,1.9704,1.97075,1.97035,1.9707,355499999.0
2008-02-14 15:35:00,1.97075,1.9714,1.9707,1.97115,259400000.0
2008-02-14 15:36:00,1.97115,1.9714,1.971,1.971,119900000.0
2008-02-14 15:37:00,1.971,1.97125,1.97095,1.9712,76600000.0
2008-02-14 15:38:00,1.9712,1.9712,1.97085,1.9709,108300000.0
2008-02-14 15:39:00,1.97085,1.97095,1.9707,1.97075,124200000.0
2008-02-14 15:40:00,1.97075,1.97105,1.97075,1.971,78100000.0
2008-02-14 15:41:00,1.971,1.97105,1.9708,1.97085,136100000.0
2008-02-14 15:42:00,1.97085,1.9711,1.97065,1.9711,165300000.0
2008-02-14 15:43:00,1.9711,1.9711,1.9709,1.9711,91500000.0
2008-02-14 15:44:00,1.9711,1.9712,1.9711,1.9712,112700000.0
2008-02-14 15:45:00,1.9712,1.9712,1.9703,1.97045,270899999.0
2008-02-14 15:46:00,1.9704,1.9707,1.9704,1.97065,359800001.0
2008-02-14 15:47:00,1.97065,1.97105,1.97065,1.9709,124100000.0
2008-02-14 15:48:00,1.9709,1.971,1.9708,1.971,129000000.0
2008-02-14 15:49:00,1.971,1.971,1.9706,1.9708,133500000.0
2008-02-14 15:50:00,1.9708,1.9709,1.9708,1.9709,69900000.0
2008-02-14 15:51:00,1.9709,1.971,1.9708,1.9708,73200000.0
2008-02-14 15:52:00,1.9708,1.97085,1.97075,1.9708,252300000.0
2008-02-14 15:53:00,1.9708,1.9709,1.9707,1.9707,123200000.0
2008-02-14 15:54:00,1.9707,1.9708,1.9706,1.9706,102500000.0
2008-02-14 15:55:00,1.9706,1.9708,1.9706,1.97065,116900000.0
2008-02-14 15:56:00,1.97065,1.97075,1.9706,1.9706,88700000.0
2008-02-14 15:57:00,1.9706,1.9708,1.97025,1.9704,331900002.0
2008-02-14 15:58:00,1.9704,1.9707,1.9703,1.9703,315800000.0
2008-02-14 15:59:00,1.9703,1.9704,1.9695,1.9698,129800000.0
2008-02-14 16:00:00,1.9698,1.97005,1.96965,1.9698,128400000.0
2008-02-14 16:01:00,1.9698,1.9699,1.96965,1.96965,122600000.0
2008-02-14 16:02:00,1.96965,1.96965,1.96905,1.96905,590500000.0
2008-02-14 16:03:00,1.96905,1.9692,1.96875,1.9691,656999999.0
2008-02-14 16:04:00,1.9691,1.9693,1.9686,1.9686,171550000.0
2008-02-14 16:05:00,1.9686,1.96865,1.96815,1.96815,264600000.0
2008-02-14 16:06:00,1.96815,1.96905,1.9681,1.96885,138400000.0
2008-02-14 16:07:00,1.96885,1.9692,1.96885,1.969,175600000.0
2008-02-14 16:08:00,1.969,1.9692,1.96875,1.969,130700000.0
2008-02-14 16:09:00,1.969,1.96935,1.969,1.9693,115000000.0
2008-02-14 16:10:00,1.96945,1.96945,1.96905,1.9692,134700000.0
2008-02-14 16:11:00,1.96915,1.9695,1.96915,1.96945,155800000.0
2008-02-14 16:12:00,1.9696,1.9698,1.9692,1.9692,215900000.0
2008-02-14 16:13:00,1.9692,1.96925,1.96895,1.96895,141200000.0
2008-02-14 16:14:00,1.96895,1.96895,1.96755,1.9676,147600000.0
2008-02-14 16:15:00,1.9676,1.9683,1.9675,1.9681,186800000.0
2008-02-14 16:16:00,1.9681,1.9682,1.9678,1.9679,151500000.0
2008-02-14 16:17:00,1.9679,1.96815,1.9677,1.9677,130800000.0
2008-02-14 16:18:00,1.9677,1.9678,1.9672,1.96765,106400000.0
2008-02-14 16:19:00,1.96765,1.96775,1.9674,1.9676,125200000.0
2008-02-14 16:20:00,1.96765,1.9684,1.9676,1.9684,111000000.0
2008-02-14 16:21:00,1.9684,1.9684,1.96785,1.968,115300000.0
2008-02-14 16:22:00,1.968,1.9685,1.968,1.9683,110500000.0
2008-02-14 16:23:00,1.9683,1.9685,1.96805,1.9681,101200000.0
2008-02-14 16:24:00,1.96815,1.9686,1.9681,1.9686,88900000.0
2008-02-14 16:25:00,1.9686,1.9689,1.96855,1.9686,125300000.0
2008-02-14 16:26:00,1.9686,1.969,1.9686,1.9687,126800000.0
2008-02-14 16:27:00,1.96865,1.9688,1.9684,1.9684,107100000.0
2008-02-14 16:28:00,1.9684,1.96865,1.96825,1.96865,87700000.0
2008-02-14 16:29:00,1.96865,1.9687,1.9683,1.9684,109100000.0
2008-02-14 16:30:00,1.9684,1.9684,1.9682,1.96825,109800000.0
2008-02-14 16:31:00,1.96825,1.9684,1.9682,1.96825,97700000.0
2008-02-14 16:32:00,1.96825,1.96825,1.9679,1.9679,101100000.0
2008-02-14 16:33:00,1.9679,1.9679,1.9677,1.9678,96400000.0
2008-02-14 16:34:00,1.9678,1.96805,1.9676,1.9678,120300000.0
2008-02-14 16:35:00,1.9678,1.96805,1.9677,1.968,112600000.0
2008-02-14 16:36:00,1.968,1.9681,1.96785,1.9681,134700000.0
2008-02-14 16:37:00,1.9681,1.96845,1.9681,1.96845,106800000.0
2008-02-14 16:38:00,1.96845,1.9688,1.96835,1.96845,112300000.0
2008-02-14 16:39:00,1.96845,1.9688,1.9684,1.96865,187800000.0
2008-02-14 16:40:00,1.96865,1.96865,1.9685,1.96855,234100000.0
2008-02-14 16:41:00,1.96855,1.9693,1.96855,1.9692,146900000.0
2008-02-14 16:42:00,1.9692,1.9693,1.969,1.9692,146300000.0
2008-02-14 16:43:00,1.9692,1.9692,1.9685,1.9686,100800000.0
2008-02-14 16:44:00,1.9686,1.9687,1.9683,1.96835,121300000.0
2008-02-14 16:45:00,1.96835,1.96835,1.9681,1.96815,106600000.0
2008-02-14 16:46:00,1.96815,1.96825,1.96815,1.9682,95700000.0
2008-02-14 16:47:00,1.9682,1.9685,1.9682,1.9685,317700000.0
2008-02-14 16:48:00,1.9685,1.9686,1.9685,1.96855,52000000.0
2008-02-14 16:49:00,1.96855,1.96865,1.9685,1.9686,72700000.0
2008-02-14 16:50:00,1.9686,1.96875,1.9685,1.9687,121600000.0
2008-02-14 16:51:00,1.96875,1.96885,1.9687,1.96885,140400000.0
2008-02-14 16:52:00,1.96885,1.96925,1.96885,1.9692,115300000.0
2008-02-14 16:53:00,1.9692,1.9696,1.9692,1.9695,125800000.0
2008-02-14 16:54:00,1.9695,1.96965,1.9695,1.96965,115500000.0
2008-02-14 16:55:00,1.96965,1.96965,1.9694,1.9694,90700000.0
2008-02-14 16:56:00,1.9694,1.96955,1.9692,1.9695,95800000.0
2008-02-14 16:57:00,1.9695,1.96955,1.96935,1.9694,105300000.0
2008-02-14 16:58:00,1.9694,1.9697,1.9694,1.9697,106600000.0
2008-02-14 16:59:00,1.9697,1.9701,1.9696,1.97005,164800000.0
2008-02-14 17:00:00,1.97005,1.9702,1.9695,1.96975,197500000.0
2008-02-14 17:01:00,1.96975,1.97065,1.96975,1.9702,145700000.0
2008-02-14 17:02:00,1.9702,1.9702,1.9693,1.9694,159425000.0
2008-02-14 17:03:00,1.9694,1.9697,1.9693,1.96965,89700000.0
2008-02-14 17:04:00,1.96965,1.97045,1.9696,1.9699,413900000.0
2008-02-14 17:05:00,1.96995,1.9702,1.96975,1.9702,184300000.0
2008-02-14 17:06:00,1.9702,1.97075,1.9702,1.9707,114725000.0
2008-02-14 17:07:00,1.9707,1.9709,1.97025,1.9705,130400000.0
2008-02-14 17:08:00,1.9705,1.9709,1.9705,1.9707,131700000.0
2008-02-14 17:09:00,1.9707,1.9707,1.9705,1.9705,133000000.0
2008-02-14 17:10:00,1.9705,1.9705,1.96965,1.97005,343100000.0
2008-02-14 17:11:00,1.9699,1.9702,1.9698,1.9702,141275000.0
2008-02-14 17:12:00,1.9701,1.9701,1.97,1.97,54500000.0
2008-02-14 17:13:00,1.97,1.9701,1.97,1.97,59400000.0
2008-02-14 17:14:00,1.97,1.97005,1.96965,1.9699,106800000.0
2008-02-14 17:15:00,1.9699,1.97035,1.9699,1.9703,124900000.0
2008-02-14 17:16:00,1.9703,1.9703,1.9697,1.9697,172200000.0
2008-02-14 17:17:00,1.9697,1.9707,1.9697,1.9706,167100000.0
2008-02-14 17:18:00,1.9706,1.9706,1.9703,1.97055,236700000.0
2008-02-14 17:19:00,1.9706,1.97075,1.97055,1.97055,768200000.0
2008-02-14 17:20:00,1.97055,1.97065,1.9704,1.9705,160700000.0
2008-02-14 17:21:00,1.9705,1.97055,1.9704,1.9704,115600000.0
2008-02-14 17:22:00,1.9704,1.971,1.97035,1.97085,165000000.0
2008-02-14 17:23:00,1.97085,1.9712,1.97035,1.97055,226500000.0
2008-02-14 17:24:00,1.97055,1.97065,1.97025,1.97025,188200000.0
2008-02-14 17:25:00,1.97025,1.9707,1.97025,1.97045,131900000.0
2008-02-14 17:26:00,1.97045,1.97045,1.97025,1.97025,92700000.0
2008-02-14 17:27:00,1.97025,1.97065,1.9702,1.9706,102200000.0
2008-02-14 17:28:00,1.9706,1.9706,1.97005,1.97055,287900002.0
2008-02-14 17:29:00,1.97055,1.97085,1.97055,1.9708,131500000.0
2008-02-14 17:30:00,1.9708,1.9708,1.97065,1.97065,100900000.0
2008-02-14 17:31:00,1.97065,1.9707,1.97025,1.97025,49600000.0
2008-02-14 17:32:00,1.97025,1.97035,1.97015,1.97015,335200000.0
2008-02-14 17:33:00,1.97015,1.9702,1.9698,1.9698,435700000.0
2008-02-14 17:34:00,1.9698,1.97015,1.9697,1.97,153800000.0
2008-02-14 17:35:00,1.97,1.9706,1.96995,1.9706,186000000.0
2008-02-14 17:36:00,1.9706,1.9708,1.97035,1.97055,193700000.0
2008-02-14 17:37:00,1.97055,1.9707,1.9705,1.97065,108100000.0
2008-02-14 17:38:00,1.97065,1.97105,1.97025,1.9703,138900000.0
2008-02-14 17:39:00,1.9703,1.97065,1.9703,1.97065,100700000.0
2008-02-14 17:40:00,1.97065,1.9707,1.9705,1.9705,82200000.0
2008-02-14 17:41:00,1.9705,1.9709,1.9704,1.97055,116700000.0
2008-02-14 17:42:00,1.97055,1.97065,1.9703,1.9703,88400000.0
2008-02-14 17:43:00,1.9703,1.9706,1.9702,1.9704,89500000.0
2008-02-14 17:44:00,1.9704,1.9704,1.97,1.9701,135200000.0
2008-02-14 17:45:00,1.9701,1.9701,1.9699,1.97,126700000.0
2008-02-14 17:46:00,1.97,1.97025,1.9699,1.9702,216400000.0
2008-02-14 17:47:00,1.9702,1.9703,1.97015,1.9703,102900000.0
2008-02-14 17:48:00,1.9703,1.9704,1.9703,1.9703,59400000.0
2008-02-14 17:49:00,1.9703,1.97055,1.9703,1.9705,81000000.0
2008-02-14 17:50:00,1.9705,1.97095,1.9705,1.9706,102700000.0
2008-02-14 17:51:00,1.9706,1.97075,1.97045,1.9705,110200000.0
2008-02-14 17:52:00,1.9705,1.9706,1.9705,1.97055,60100000.0
2008-02-14 17:53:00,1.97055,1.9709,1.97055,1.97055,125700000.0
2008-02-14 17:54:00,1.97055,1.9712,1.97055,1.97075,160000000.0
2008-02-14 17:55:00,1.9707,1.97115,1.9707,1.97115,142800000.0
2008-02-14 17:56:00,1.97115,1.9712,1.97085,1.97115,176400000.0
2008-02-14 17:57:00,1.97115,1.97135,1.97095,1.9712,190900000.0
2008-02-14 17:58:00,1.9712,1.9712,1.9708,1.9711,113200000.0
2008-02-14 17:59:00,1.9711,1.9718,1.9711,1.9717,106400000.0
2008-02-14 18:00:00,1.9717,1.97195,1.9715,1.9717,336000000.0
2008-02-14 18:01:00,1.9717,1.97255,1.9717,1.9723,246500000.0
2008-02-14 18:02:00,1.97235,1.9733,1.9723,1.973,380200000.0
2008-02-14 18:03:00,1.973,1.9733,1.97245,1.973,242400000.0
2008-02-14 18:04:00,1.97305,1.9738,1.97305,1.9733,350000000.0
2008-02-14 18:05:00,1.9733,1.9737,1.97315,1.9733,306900000.0
2008-02-14 18:06:00,1.9733,1.97335,1.9731,1.97325,261800000.0
2008-02-14 18:07:00,1.9732,1.9734,1.97305,1.97305,327900000.0
2008-02-14 18:08:00,1.97305,1.9731,1.9727,1.97295,410000000.0
2008-02-14 18:09:00,1.97295,1.97305,1.9727,1.97295,305400000.0
2008-02-14 18:10:00,1.97295,1.97305,1.97265,1.97265,184500000.0
2008-02-14 18:11:00,1.97265,1.97295,1.9719,1.9721,266200000.0
2008-02-14 18:12:00,1.9721,1.9726,1.9718,1.97185,300400000.0
2008-02-14 18:13:00,1.97185,1.97205,1.9718,1.972,230300000.0
2008-02-14 18:14:00,1.972,1.9721,1.9715,1.97155,127200000.0
2008-02-14 18:15:00,1.97155,1.97175,1.9711,1.9715,242400000.0
2008-02-14 18:16:00,1.97155,1.9716,1.97135,1.9716,201000000.0
2008-02-14 18:17:00,1.9716,1.97215,1.97155,1.9719,447100000.0
2008-02-14 18:18:00,1.9719,1.97195,1.97175,1.97185,243300000.0
2008-02-14 18:19:00,1.97185,1.97205,1.9716,1.97165,320400000.0
2008-02-14 18:20:00,1.97165,1.97175,1.97145,1.9717,114700000.0
2008-02-14 18:21:00,1.9717,1.9718,1.9715,1.9718,99100000.0
2008-02-14 18:22:00,1.9718,1.9718,1.97165,1.97175,370800002.0
2008-02-14 18:23:00,1.97175,1.97175,1.9714,1.97145,262600000.0
2008-02-14 18:24:00,1.97145,1.97175,1.9713,1.97175,284300000.0
2008-02-14 18:25:00,1.97175,1.9723,1.97175,1.97225,362700000.0
2008-02-14 18:26:00,1.97225,1.97225,1.9719,1.9722,200500000.0
2008-02-14 18:27:00,1.9722,1.9722,1.972,1.97205,100300000.0
2008-02-14 18:28:00,1.97205,1.9721,1.97175,1.97175,150900000.0
2008-02-14 18:29:00,1.97175,1.97205,1.97175,1.97195,157100000.0
2008-02-14 18:30:00,1.97195,1.97205,1.9717,1.97195,250500000.0
2008-02-14 18:31:00,1.97195,1.97215,1.97175,1.97175,227000000.0
2008-02-14 18:32:00,1.9717,1.97185,1.97165,1.9717,256700000.0
2008-02-14 18:33:00,1.9718,1.97205,1.97175,1.97205,317700000.0
2008-02-14 18:34:00,1.97205,1.97265,1.9719,1.97205,303400000.0
2008-02-14 18:35:00,1.97205,1.97285,1.97185,1.97275,235200000.0
2008-02-14 18:36:00,1.97275,1.97285,1.97225,1.97255,398600000.0
2008-02-14 18:37:00,1.97255,1.97275,1.97255,1.97265,286500000.0
2008-02-14 18:38:00,1.97265,1.97305,1.97255,1.97255,394000000.0
2008-02-14 18:39:00,1.97255,1.9726,1.9719,1.97195,191800000.0
2008-02-14 18:40:00,1.97195,1.97215,1.97165,1.97175,180000000.0
2008-02-14 18:41:00,1.97175,1.97195,1.9715,1.9717,179000000.0
2008-02-14 18:42:00,1.9717,1.9717,1.97115,1.97115,335000000.0
2008-02-14 18:43:00,1.97115,1.97115,1.97005,1.9702,295300000.0
2008-02-14 18:44:00,1.9702,1.97065,1.9701,1.97055,151100000.0
2008-02-14 18:45:00,1.97055,1.9706,1.9703,1.9704,146700000.0
2008-02-14 18:46:00,1.97045,1.9707,1.97025,1.97065,154200000.0
2008-02-14 18:47:00,1.97065,1.9711,1.97065,1.971,207000000.0
2008-02-14 18:48:00,1.971,1.97105,1.9707,1.971,168300000.0
2008-02-14 18:49:00,1.971,1.971,1.97065,1.97085,130100000.0
2008-02-14 18:50:00,1.97085,1.971,1.97065,1.9707,172900000.0
2008-02-14 18:51:00,1.9707,1.971,1.9706,1.971,84100000.0
2008-02-14 18:52:00,1.971,1.97145,1.971,1.97135,148000000.0
2008-02-14 18:53:00,1.97135,1.97145,1.97135,1.97135,157800000.0
2008-02-14 18:54:00,1.97135,1.97135,1.97075,1.97075,189700000.0
2008-02-14 18:55:00,1.97075,1.97085,1.9705,1.9707,163400000.0
2008-02-14 18:56:00,1.9707,1.97105,1.9707,1.9708,348500000.0
2008-02-14 18:57:00,1.9708,1.97095,1.9707,1.97095,232400000.0
2008-02-14 18:58:00,1.97095,1.97095,1.97075,1.97085,182000000.0
2008-02-14 18:59:00,1.97085,1.97105,1.9705,1.9705,190800000.0
2008-02-14 19:00:00,1.9705,1.97095,1.9705,1.97065,140400000.0
2008-02-14 19:01:00,1.97065,1.9709,1.97055,1.97055,110700000.0
2008-02-14 19:02:00,1.97055,1.97055,1.97,1.97,154400000.0
2008-02-14 19:03:00,1.97,1.97005,1.969,1.96935,327400000.0
2008-02-14 19:04:00,1.96935,1.9698,1.96935,1.96975,254350000.0
2008-02-14 19:05:00,1.96975,1.9702,1.96975,1.96975,218100000.0
2008-02-14 19:06:00,1.9697,1.97015,1.9697,1.97015,121200000.0
2008-02-14 19:07:00,1.97015,1.97065,1.96995,1.97005,256600000.0
2008-02-14 19:08:00,1.97005,1.97005,1.96985,1.97,299000000.0
2008-02-14 19:09:00,1.97,1.9701,1.9697,1.9701,130900000.0
2008-02-14 19:10:00,1.9701,1.97035,1.9701,1.9702,56000000.0
2008-02-14 19:11:00,1.97015,1.9703,1.9695,1.9696,193000000.0
2008-02-14 19:12:00,1.96955,1.96995,1.96955,1.9698,161700000.0
2008-02-14 19:13:00,1.9698,1.97,1.96975,1.96975,121100000.0
2008-02-14 19:14:00,1.9697,1.96975,1.9696,1.9696,75400000.0
2008-02-14 19:15:00,1.9696,1.96985,1.9696,1.96965,275700000.0
2008-02-14 19:16:00,1.96965,1.96975,1.96965,1.96965,313000000.0
2008-02-14 19:17:00,1.96965,1.96985,1.96965,1.96985,279600000.0
2008-02-14 19:18:00,1.96985,1.97025,1.9698,1.96995,232200000.0
2008-02-14 19:19:00,1.96995,1.97025,1.96995,1.9701,131700000.0
2008-02-14 19:20:00,1.9701,1.97015,1.96995,1.96995,87300000.0
2008-02-14 19:21:00,1.96995,1.97005,1.96995,1.97,53300000.0
2008-02-14 19:22:00,1.97005,1.97005,1.96975,1.9698,107100000.0
2008-02-14 19:23:00,1.9698,1.9699,1.9698,1.9698,129800000.0
2008-02-14 19:24:00,1.96985,1.96995,1.9697,1.9698,385300000.0
2008-02-14 19:25:00,1.9698,1.96985,1.96975,1.96975,31400000.0
2008-02-14 19:26:00,1.96975,1.96995,1.96975,1.9699,120900000.0
2008-02-14 19:27:00,1.9699,1.9699,1.9699,1.9699,41700000.0
2008-02-14 19:28:00,1.9699,1.9699,1.9699,1.9699,27400000.0
2008-02-14 19:29:00,1.9699,1.9699,1.9696,1.96985,97000000.0
2008-02-14 19:30:00,1.96985,1.9699,1.96985,1.9699,30300000.0
2008-02-14 19:31:00,1.9699,1.9699,1.9699,1.9699,34800000.0
2008-02-14 19:32:00,1.9699,1.9699,1.96965,1.96965,76000000.0
2008-02-14 19:33:00,1.96965,1.9697,1.9696,1.9697,32500000.0
2008-02-14 19:34:00,1.9697,1.9698,1.9696,1.96965,55900000.0
2008-02-14 19:35:00,1.96965,1.9697,1.96955,1.96955,92400000.0
2008-02-14 19:36:00,1.96955,1.96965,1.96955,1.96955,38100000.0
2008-02-14 19:37:00,1.9696,1.9696,1.96945,1.96955,61300000.0
2008-02-14 19:38:00,1.96955,1.96955,1.9695,1.9695,13000000.0
2008-02-14 19:39:00,1.9695,1.9695,1.9693,1.9693,69300000.0
2008-02-14 19:40:00,1.9693,1.9693,1.9688,1.96895,256600000.0
2008-02-14 19:41:00,1.96895,1.96925,1.96895,1.9691,168500000.0
2008-02-14 19:42:00,1.96915,1.96925,1.96915,1.96925,50800000.0
2008-02-14 19:43:00,1.96925,1.96935,1.9692,1.96925,103100000.0
2008-02-14 19:44:00,1.96925,1.96925,1.9691,1.9692,60300000.0
2008-02-14 19:45:00,1.9692,1.9692,1.96915,1.96915,21300000.0
2008-02-14 19:46:00,1.96915,1.9692,1.9691,1.9692,36300000.0
2008-02-14 19:47:00,1.9692,1.96925,1.9692,1.96925,117600000.0
2008-02-14 19:48:00,1.96925,1.9693,1.9692,1.9693,180100000.0
2008-02-14 19:49:00,1.9693,1.9693,1.9693,1.9693,16500000.0
2008-02-14 19:50:00,1.9693,1.96935,1.9693,1.9693,86700000.0
2008-02-14 19:51:00,1.9693,1.9696,1.9693,1.96955,84500000.0
2008-02-14 19:52:00,1.96955,1.9697,1.9695,1.9695,90200000.0
2008-02-14 19:53:00,1.9695,1.9695,1.9695,1.9695,97400000.0
2008-02-14 19:54:00,1.9695,1.9697,1.9695,1.96955,24600000.0
2008-02-14 19:55:00,1.96955,1.9699,1.96955,1.9698,295700000.0
2008-02-14 19:56:00,1.9698,1.9699,1.96965,1.9698,677799997.0
2008-02-14 19:57:00,1.96975,1.96975,1.9696,1.9697,110600000.0
2008-02-14 19:58:00,1.9697,1.9698,1.96955,1.96955,339700000.0
2008-02-14 19:59:00,1.9696,1.9696,1.9692,1.96925,176600000.0
2008-02-14 20:00:00,1.96925,1.96945,1.9691,1.96935,107400000.0
2008-02-14 20:01:00,1.96935,1.9697,1.96935,1.9697,103800000.0
2008-02-14 20:02:00,1.96975,1.97,1.9694,1.9695,83800000.0
2008-02-14 20:03:00,1.9695,1.9698,1.9695,1.9698,126900000.0
2008-02-14 20:04:00,1.96975,1.96975,1.96955,1.96955,371300000.0
2008-02-14 20:05:00,1.96955,1.96975,1.96955,1.96965,146900000.0
2008-02-14 20:06:00,1.96965,1.96995,1.96965,1.96985,259800000.0
2008-02-14 20:07:00,1.96985,1.96995,1.96935,1.96955,554800000.0
2008-02-14 20:08:00,1.96955,1.9696,1.9694,1.9694,94500000.0
2008-02-14 20:09:00,1.9694,1.96945,1.9694,1.96945,33800000.0
2008-02-14 20:10:00,1.96945,1.96955,1.9694,1.96945,376100000.0
2008-02-14 20:11:00,1.96945,1.9695,1.96915,1.9692,195200000.0
2008-02-14 20:12:00,1.9692,1.9694,1.9692,1.9692,281200000.0
2008-02-14 20:13:00,1.9692,1.96955,1.9692,1.96945,218400000.0
2008-02-14 20:14:00,1.96945,1.96945,1.96925,1.96925,52100000.0
2008-02-14 20:15:00,1.96925,1.96935,1.9692,1.9693,55500000.0
2008-02-14 20:16:00,1.9693,1.9693,1.9692,1.9693,49400000.0
2008-02-14 20:17:00,1.9693,1.9694,1.9693,1.9693,10000000.0
2008-02-14 20:18:00,1.9693,1.9697,1.9693,1.96955,194200000.0
2008-02-14 20:19:00,1.96955,1.9699,1.96955,1.9699,82500000.0
2008-02-14 20:20:00,1.9699,1.9699,1.9696,1.9696,39800000.0
2008-02-14 20:21:00,1.9696,1.96965,1.9696,1.96965,29700000.0
2008-02-14 20:22:00,1.96965,1.96965,1.9696,1.9696,44200000.0
2008-02-14 20:23:00,1.9696,1.9696,1.9696,1.9696,24100000.0
2008-02-14 20:24:00,1.96965,1.96965,1.9696,1.9696,17300000.0
2008-02-14 20:25:00,1.9696,1.9698,1.9696,1.9697,20900000.0
2008-02-14 20:26:00,1.9697,1.9697,1.9697,1.9697,16000000.0
2008-02-14 20:27:00,1.9697,1.9697,1.9695,1.9695,32400000.0
2008-02-14 20:28:00,1.9695,1.96955,1.9691,1.9691,82100000.0
2008-02-14 20:29:00,1.9691,1.96925,1.96905,1.96915,84600000.0
2008-02-14 20:30:00,1.96915,1.96915,1.96915,1.96915,40100000.0
2008-02-14 20:31:00,1.96915,1.9692,1.96915,1.9692,35700000.0
2008-02-14 20:32:00,1.96925,1.96925,1.96925,1.96925,37900000.0
2008-02-14 20:33:00,1.96925,1.96925,1.9692,1.9692,52000000.0
2008-02-14 20:34:00,1.9692,1.9692,1.969,1.969,44100000.0
2008-02-14 20:35:00,1.969,1.969,1.9686,1.9688,220000000.0
2008-02-14 20:36:00,1.9688,1.96915,1.9687,1.96915,194900000.0
2008-02-14 20:37:00,1.96915,1.9692,1.9691,1.9692,17800000.0
2008-02-14 20:38:00,1.9692,1.9692,1.9692,1.9692,11500000.0
2008-02-14 20:39:00,1.9692,1.96925,1.9692,1.9692,14400000.0
2008-02-14 20:40:00,1.9692,1.9692,1.9692,1.9692,9500000.0
2008-02-14 20:41:00,1.9692,1.9692,1.9692,1.9692,12800000.0
2008-02-14 20:42:00,1.9692,1.96925,1.9691,1.96915,52800000.0
2008-02-14 20:43:00,1.9692,1.9692,1.96905,1.9691,32600000.0
2008-02-14 20:44:00,1.9691,1.9691,1.96905,1.96905,11400000.0
2008-02-14 20:45:00,1.96905,1.9691,1.96885,1.96895,133000000.0
2008-02-14 20:46:00,1.96895,1.96905,1.96895,1.96905,88300000.0
2008-02-14 20:47:00,1.96905,1.96925,1.96905,1.96925,55300000.0
2008-02-14 20:48:00,1.96925,1.9693,1.96925,1.96925,94800000.0
2008-02-14 20:49:00,1.96925,1.96935,1.9692,1.9692,74400000.0
2008-02-14 20:50:00,1.9692,1.9692,1.96915,1.96915,11500000.0
2008-02-14 20:51:00,1.96915,1.9692,1.96895,1.969,335100000.0
2008-02-14 20:52:00,1.969,1.969,1.9688,1.96895,140900000.0
2008-02-14 20:53:00,1.96895,1.96905,1.96885,1.969,110200000.0
2008-02-14 20:54:00,1.969,1.96915,1.969,1.96915,26600000.0
2008-02-14 20:55:00,1.96915,1.96925,1.96915,1.9692,50200000.0
2008-02-14 20:56:00,1.9692,1.96925,1.9691,1.9692,63700000.0
2008-02-14 20:57:00,1.9692,1.9694,1.9692,1.9692,42400000.0
2008-02-14 20:58:00,1.96925,1.96975,1.96925,1.96975,132400000.0
2008-02-14 20:59:00,1.96975,1.9698,1.96965,1.96965,136500000.0
2008-02-14 21:00:00,1.96965,1.96975,1.96955,1.96955,82700000.0
2008-02-14 21:01:00,1.96955,1.96965,1.96955,1.96965,46300000.0
2008-02-14 21:02:00,1.96965,1.96965,1.96925,1.96935,102800000.0
2008-02-14 21:03:00,1.96935,1.96945,1.9693,1.96935,152300000.0
2008-02-14 21:04:00,1.96935,1.9694,1.9693,1.9694,45500000.0
2008-02-14 21:05:00,1.9694,1.9694,1.9694,1.9694,38400000.0
2008-02-14 21:06:00,1.9694,1.9694,1.9694,1.9694,60600000.0
2008-02-14 21:07:00,1.9694,1.9694,1.969,1.96935,103200000.0
2008-02-14 21:08:00,1.96935,1.96935,1.96905,1.96905,73000000.0
2008-02-14 21:09:00,1.96905,1.9692,1.96905,1.9692,84700000.0
2008-02-14 21:10:00,1.9692,1.9692,1.969,1.969,81500000.0
2008-02-14 21:11:00,1.969,1.96905,1.969,1.96905,21700000.0
2008-02-14 21:12:00,1.96905,1.96935,1.96905,1.9692,122900000.0
2008-02-14 21:13:00,1.9692,1.96975,1.96915,1.96965,109900000.0
2008-02-14 21:14:00,1.96965,1.9697,1.96935,1.9694,100200000.0
2008-02-14 21:15:00,1.9694,1.9694,1.9692,1.96925,96100000.0
2008-02-14 21:16:00,1.96925,1.9693,1.96925,1.9693,60000000.0
2008-02-14 21:17:00,1.9693,1.9693,1.9693,1.9693,12000000.0
2008-02-14 21:18:00,1.9693,1.9693,1.96925,1.96925,26100000.0
2008-02-14 21:19:00,1.96925,1.96965,1.96925,1.96945,95200000.0
2008-02-14 21:20:00,1.96945,1.9695,1.9694,1.9694,120600000.0
2008-02-14 21:21:00,1.9694,1.9695,1.96935,1.96945,122800000.0
2008-02-14 21:22:00,1.96945,1.9695,1.9694,1.96945,54400000.0
2008-02-14 21:23:00,1.96945,1.9695,1.9694,1.96945,80100000.0
2008-02-14 21:24:00,1.96945,1.9696,1.9694,1.9696,145600000.0
2008-02-14 21:25:00,1.9696,1.9696,1.96955,1.96955,65600000.0
2008-02-14 21:26:00,1.96955,1.9698,1.96955,1.9697,167900000.0
2008-02-14 21:27:00,1.9697,1.9697,1.9697,1.9697,18200000.0
2008-02-14 21:28:00,1.9697,1.9697,1.9697,1.9697,30400000.0
2008-02-14 21:29:00,1.9697,1.96975,1.9695,1.96955,86500000.0
2008-02-14 21:30:00,1.9696,1.9697,1.9695,1.9695,61100000.0
2008-02-14 21:31:00,1.9695,1.96955,1.9695,1.96955,56500000.0
2008-02-14 21:32:00,1.96955,1.96985,1.96955,1.9698,137100000.0
2008-02-14 21:33:00,1.9698,1.9698,1.9695,1.9696,122300000.0
2008-02-14 21:34:00,1.9696,1.9697,1.96925,1.9695,218400000.0
2008-02-14 21:35:00,1.9695,1.96955,1.96945,1.9695,62400000.0
2008-02-14 21:36:00,1.9695,1.9695,1.9695,1.9695,56400000.0
2008-02-14 21:37:00,1.9695,1.96975,1.9695,1.96975,85000000.0
2008-02-14 21:38:00,1.96975,1.9701,1.96975,1.96985,135700000.0
2008-02-14 21:39:00,1.96985,1.96985,1.96975,1.9698,138400000.0
2008-02-14 21:40:00,1.9698,1.9698,1.9694,1.9695,85800000.0
2008-02-14 21:41:00,1.9695,1.9696,1.96945,1.96945,160500000.0
2008-02-14 21:42:00,1.96945,1.96965,1.96945,1.96955,57400000.0
2008-02-14 21:43:00,1.96955,1.9697,1.96955,1.96965,37800000.0
2008-02-14 21:44:00,1.96965,1.9698,1.96955,1.9696,56000000.0
2008-02-14 21:45:00,1.9696,1.9696,1.9695,1.9696,97100000.0
2008-02-14 21:46:00,1.9696,1.9696,1.9695,1.9695,39500000.0
2008-02-14 21:47:00,1.96955,1.96975,1.9695,1.9695,154800000.0
2008-02-14 21:48:00,1.9695,1.96965,1.969,1.96905,355400000.0
2008-02-14 21:49:00,1.96905,1.9692,1.969,1.9692,265700000.0
2008-02-14 21:50:00,1.9692,1.9693,1.96915,1.9693,45100000.0
2008-02-14 21:51:00,1.9693,1.9693,1.96925,1.96925,25700000.0
2008-02-14 21:52:00,1.96925,1.96925,1.96915,1.9692,76700000.0
2008-02-14 21:53:00,1.9692,1.9692,1.96905,1.9691,84200000.0
2008-02-14 21:54:00,1.9691,1.9691,1.9688,1.9691,144000000.0
2008-02-14 21:55:00,1.9691,1.9692,1.9691,1.9692,43300000.0
2008-02-14 21:56:00,1.9692,1.9693,1.9692,1.9693,40200000.0
2008-02-14 21:57:00,1.9693,1.9693,1.9692,1.9692,31400000.0
2008-02-14 21:58:00,1.9692,1.9692,1.9691,1.9692,49000000.0
2008-02-14 21:59:00,1.9692,1.9692,1.9688,1.9689,208200000.0
2008-02-14 22:00:00,1.9689,1.96895,1.9688,1.9688,82600000.0
2008-02-14 22:01:00,1.9688,1.9689,1.9688,1.9688,53200000.0
2008-02-14 22:02:00,1.9688,1.96885,1.9687,1.9687,93500000.0
2008-02-14 22:03:00,1.9687,1.9687,1.96865,1.9687,64700000.0
2008-02-14 22:04:00,1.9687,1.9691,1.9687,1.96905,119600000.0
2008-02-14 22:05:00,1.96905,1.96905,1.9689,1.9689,45000000.0
2008-02-14 22:06:00,1.9689,1.9689,1.9689,1.9689,18500000.0
2008-02-14 22:07:00,1.96895,1.96895,1.96885,1.9689,29500000.0
2008-02-14 22:08:00,1.96885,1.9689,1.9688,1.9688,19600000.0
2008-02-14 22:09:00,1.9688,1.96925,1.9688,1.96925,32900000.0
2008-02-14 22:10:00,1.96925,1.9695,1.96915,1.9693,111100000.0
2008-02-14 22:11:00,1.9693,1.9693,1.9691,1.96915,99700000.0
2008-02-14 22:12:00,1.9692,1.96925,1.96905,1.9691,113500000.0
2008-02-14 22:13:00,1.9691,1.9691,1.96895,1.9691,49000000.0
2008-02-14 22:14:00,1.9691,1.9691,1.9689,1.969,53300000.0
2008-02-14 22:15:00,1.969,1.96915,1.969,1.96915,34100000.0
2008-02-14 22:16:00,1.96915,1.96945,1.96915,1.96925,60300000.0
2008-02-14 22:17:00,1.96925,1.9693,1.96915,1.96915,109300000.0
2008-02-14 22:18:00,1.96915,1.9694,1.96915,1.9693,61100000.0
2008-02-14 22:19:00,1.9693,1.9694,1.9693,1.9694,31700000.0
2008-02-14 22:20:00,1.96955,1.96965,1.96925,1.9696,99200000.0
2008-02-14 22:21:00,1.9696,1.9696,1.96925,1.9693,89300000.0
2008-02-14 22:22:00,1.9693,1.96935,1.96925,1.96925,66700000.0
2008-02-14 22:23:00,1.96925,1.96925,1.96925,1.96925,7400000.0
2008-02-14 22:24:00,1.96925,1.9693,1.96895,1.96895,44400000.0
2008-02-14 22:25:00,1.96895,1.969,1.9683,1.9683,99200000.0
2008-02-14 22:26:00,1.96845,1.96865,1.96835,1.96865,86000000.0
2008-02-14 22:27:00,1.96865,1.96875,1.96855,1.96855,91000000.0
2008-02-14 22:28:00,1.96855,1.96855,1.9684,1.9684,53900000.0
2008-02-14 22:29:00,1.9684,1.9686,1.9684,1.96855,90500000.0
2008-02-14 22:30:00,1.96855,1.9686,1.9683,1.9683,116600000.0
2008-02-14 22:31:00,1.9683,1.96835,1.9683,1.96835,13100000.0
2008-02-14 22:32:00,1.96835,1.9684,1.96825,1.96825,17600000.0
2008-02-14 22:33:00,1.96825,1.96855,1.9682,1.9684,55900000.0
2008-02-14 22:34:00,1.9684,1.96845,1.9682,1.9682,96800000.0
2008-02-14 22:35:00,1.9682,1.9683,1.9682,1.9682,41000000.0
2008-02-14 22:36:00,1.9682,1.9683,1.9682,1.9683,23000000.0
2008-02-14 22:37:00,1.9683,1.96855,1.9683,1.96845,65800000.0
2008-02-14 22:38:00,1.96845,1.9685,1.9684,1.9685,40500000.0
2008-02-14 22:39:00,1.9685,1.9686,1.96845,1.96855,31700000.0
2008-02-14 22:40:00,1.96855,1.9686,1.9685,1.9686,33900000.0
2008-02-14 22:41:00,1.9686,1.9686,1.96845,1.96845,22300000.0
2008-02-14 22:42:00,1.9685,1.9685,1.9685,1.9685,37100000.0
2008-02-14 22:43:00,1.9685,1.96875,1.96845,1.96865,110700000.0
2008-02-14 22:44:00,1.96865,1.96865,1.96855,1.9686,32600000.0
2008-02-14 22:45:00,1.9686,1.96865,1.9686,1.96865,25000000.0
2008-02-14 22:46:00,1.96865,1.96865,1.96865,1.96865,1600000.0
2008-02-14 22:47:00,1.96865,1.96865,1.96855,1.96855,59700000.0
2008-02-14 22:48:00,1.96855,1.96875,1.96855,1.9687,47100000.0
2008-02-14 22:49:00,1.96875,1.96875,1.9687,1.9687,16500000.0
2008-02-14 22:50:00,1.9687,1.96875,1.9687,1.96875,43900000.0
2008-02-14 22:51:00,1.96875,1.96875,1.96865,1.96875,58900000.0
2008-02-14 22:52:00,1.96875,1.96885,1.96875,1.9688,53200000.0
2008-02-14 22:53:00,1.9688,1.9689,1.9688,1.9688,26200000.0
2008-02-14 22:54:00,1.9688,1.9688,1.96855,1.96865,63000000.0
2008-02-14 22:55:00,1.96865,1.96875,1.96855,1.96865,149400000.0
2008-02-14 22:56:00,1.96865,1.96865,1.9685,1.9685,124300000.0
2008-02-14 22:57:00,1.9685,1.9685,1.96845,1.96845,26600000.0
2008-02-14 22:58:00,1.96845,1.96845,1.9684,1.9684,66800000.0
2008-02-14 22:59:00,1.9684,1.9684,1.9683,1.9683,50100000.0
2008-02-14 23:00:00,1.9683,1.9683,1.9682,1.96825,28400000.0
2008-02-14 23:01:00,1.96825,1.9683,1.9681,1.9682,33800000.0
2008-02-14 23:02:00,1.9682,1.9684,1.9682,1.9683,30000000.0
2008-02-14 23:03:00,1.9683,1.9684,1.9683,1.9683,45900000.0
2008-02-14 23:04:00,1.9683,1.9684,1.9683,1.9683,19800000.0
2008-02-14 23:05:00,1.9683,1.9683,1.9683,1.9683,6400000.0
2008-02-14 23:06:00,1.9683,1.9683,1.9683,1.9683,4200000.0
2008-02-14 23:07:00,1.9683,1.9684,1.9683,1.9683,38500000.0
2008-02-14 23:08:00,1.9683,1.9684,1.9682,1.9683,54400000.0
2008-02-14 23:09:00,1.9683,1.9683,1.9682,1.9683,64200000.0
2008-02-14 23:10:00,1.9683,1.9684,1.9683,1.9683,24000000.0
2008-02-14 23:11:00,1.9683,1.9684,1.9683,1.9683,22100000.0
2008-02-14 23:12:00,1.9683,1.9683,1.9683,1.9683,8000000.0
2008-02-14 23:13:00,1.9683,1.9683,1.9683,1.9683,11500000.0
2008-02-14 23:14:00,1.9683,1.9683,1.9683,1.9683,6000000.0
2008-02-14 23:15:00,1.9683,1.9683,1.9682,1.9682,17900000.0
2008-02-14 23:16:00,1.9682,1.96835,1.9682,1.96825,14700000.0
2008-02-14 23:17:00,1.96825,1.9687,1.96825,1.9685,67100000.0
2008-02-14 23:18:00,1.9685,1.9685,1.96835,1.96835,12719200.0
2008-02-14 23:19:00,1.96835,1.9684,1.96835,1.9684,9054800.0
2008-02-14 23:20:00,1.9684,1.9687,1.9684,1.9685,22900000.0
2008-02-14 23:21:00,1.9685,1.9687,1.9685,1.9687,17000000.0
2008-02-14 23:22:00,1.9687,1.9687,1.9687,1.9687,5500000.0
2008-02-14 23:23:00,1.9687,1.9688,1.9687,1.9688,17000000.0
2008-02-14 23:24:00,1.96875,1.9688,1.9687,1.9688,10500000.0
2008-02-14 23:25:00,1.9688,1.9689,1.9687,1.9688,25600000.0
2008-02-14 23:26:00,1.9688,1.9688,1.9684,1.96865,35300000.0
2008-02-14 23:27:00,1.96865,1.9687,1.96845,1.9687,112000000.0
2008-02-14 23:28:00,1.9687,1.96905,1.9687,1.96895,70200000.0
2008-02-14 23:29:00,1.96895,1.969,1.96885,1.96895,43400000.0
2008-02-14 23:30:00,1.96895,1.969,1.9687,1.9689,104000000.0
2008-02-14 23:31:00,1.9689,1.9689,1.96865,1.9688,51500000.0
2008-02-14 23:32:00,1.9688,1.9689,1.96855,1.9686,46300000.0
2008-02-14 23:33:00,1.9686,1.96865,1.96855,1.96865,32000000.0
2008-02-14 23:34:00,1.96865,1.96865,1.96855,1.96855,35200000.0
2008-02-14 23:35:00,1.96855,1.96875,1.96855,1.96855,49100000.0
2008-02-14 23:36:00,1.96855,1.9687,1.9685,1.9685,57200000.0
2008-02-14 23:37:00,1.96855,1.9686,1.96845,1.9686,29000000.0
2008-02-14 23:38:00,1.9686,1.9687,1.96855,1.9687,14900000.0
2008-02-14 23:39:00,1.9687,1.9687,1.9684,1.96855,73400000.0
2008-02-14 23:40:00,1.96855,1.9687,1.9685,1.96855,43200000.0
2008-02-14 23:41:00,1.96855,1.9687,1.96835,1.9685,57500000.0
2008-02-14 23:42:00,1.9685,1.96855,1.9684,1.9684,26300000.0
2008-02-14 23:43:00,1.9684,1.9684,1.96825,1.96825,19800000.0
2008-02-14 23:44:00,1.96825,1.9683,1.96825,1.9683,30000000.0
2008-02-14 23:45:00,1.9683,1.96835,1.96825,1.9683,46700000.0
2008-02-14 23:46:00,1.96835,1.9684,1.9683,1.9684,37300000.0
2008-02-14 23:47:00,1.9684,1.9684,1.9684,1.9684,5600000.0
2008-02-14 23:48:00,1.9684,1.9685,1.9684,1.9685,6400000.0
2008-02-14 23:49:00,1.9685,1.9686,1.96845,1.9685,18100000.0
2008-02-14 23:50:00,1.9685,1.9688,1.9685,1.96855,43300000.0
2008-02-14 23:51:00,1.96855,1.96855,1.96845,1.96845,21600000.0
2008-02-14 23:52:00,1.96845,1.96845,1.96845,1.96845,20400000.0
2008-02-14 23:53:00,1.96845,1.9687,1.9684,1.9687,20000000.0
2008-02-14 23:54:00,1.9687,1.9687,1.9686,1.9687,15200000.0
2008-02-14 23:55:00,1.9687,1.9689,1.9686,1.96885,33900000.0
2008-02-14 23:56:00,1.9689,1.9689,1.96865,1.96865,43600000.0
2008-02-14 23:57:00,1.96875,1.9688,1.9686,1.9686,38300000.0
2008-02-14 23:58:00,1.9686,1.96865,1.96855,1.96865,35800000.0
2008-02-14 23:59:00,1.9687,1.9689,1.9685,1.9689,99400000.0
2008-02-15 00:00:00,1.9687,1.9687,1.9685,1.9686,147000000.0
2008-02-15 00:01:00,1.9686,1.9687,1.9686,1.9687,112000000.0
2008-02-15 00:02:00,1.9687,1.9689,1.9687,1.9687,174000000.0
2008-02-15 00:03:00,1.9687,1.969,1.9687,1.969,112000000.0
2008-02-15 00:04:00,1.969,1.969,1.969,1.969,104700000.0
2008-02-15 00:05:00,1.969,1.969,1.969,1.969,111200000.0
2008-02-15 00:06:00,1.969,1.9691,1.969,1.9691,36300000.0
2008-02-15 00:07:00,1.9691,1.9691,1.96885,1.96885,60100000.0
2008-02-15 00:08:00,1.96885,1.96895,1.96875,1.96875,364800000.0
2008-02-15 00:09:00,1.96875,1.96875,1.96875,1.96875,24600000.0
2008-02-15 00:10:00,1.96875,1.9692,1.96875,1.9692,52900000.0
2008-02-15 00:11:00,1.9692,1.9694,1.9692,1.9694,51300000.0
2008-02-15 00:12:00,1.9694,1.9694,1.969,1.969,40200000.0
2008-02-15 00:13:00,1.969,1.9693,1.969,1.9693,21700000.0
2008-02-15 00:14:00,1.9693,1.9693,1.9693,1.9693,18000000.0
2008-02-15 00:15:00,1.9693,1.9693,1.9693,1.9693,18000000.0
2008-02-15 00:16:00,1.9693,1.9693,1.9689,1.9691,137300000.0
2008-02-15 00:17:00,1.9691,1.9691,1.9688,1.969,190300000.0
2008-02-15 00:18:00,1.969,1.9691,1.9688,1.9688,16700000.0
2008-02-15 00:19:00,1.9688,1.9688,1.9688,1.9688,5200000.0
2008-02-15 00:20:00,1.9688,1.9688,1.9688,1.9688,5200000.0
2008-02-15 00:21:00,1.9688,1.96885,1.9688,1.96885,47200000.0
2008-02-15 00:22:00,1.96885,1.9691,1.96885,1.969,10000000.0
2008-02-15 00:23:00,1.969,1.9692,1.969,1.9692,13000000.0
2008-02-15 00:24:00,1.9692,1.9693,1.9692,1.9692,6600000.0
2008-02-15 00:25:00,1.9692,1.9692,1.9692,1.9692,10000000.0
2008-02-15 00:26:00,1.9692,1.9692,1.969,1.9691,49300000.0
2008-02-15 00:27:00,1.9691,1.9691,1.9688,1.9688,30800000.0
2008-02-15 00:28:00,1.9688,1.9688,1.9683,1.96855,74500000.0
2008-02-15 00:29:00,1.96855,1.96855,1.96855,1.96855,7200000.0
2008-02-15 00:30:00,1.96855,1.96855,1.9685,1.9685,23800000.0
2008-02-15 00:31:00,1.9685,1.969,1.9685,1.96895,56600000.0
2008-02-15 00:32:00,1.969,1.9693,1.96895,1.96925,30800000.0
2008-02-15 00:33:00,1.96925,1.96925,1.9689,1.96895,20500000.0
2008-02-15 00:34:00,1.969,1.9691,1.9686,1.969,51200000.0
2008-02-15 00:35:00,1.96905,1.96905,1.96905,1.96905,4000000.0
2008-02-15 00:36:00,1.96905,1.9691,1.9688,1.969,30300000.0
2008-02-15 00:37:00,1.96895,1.96895,1.96885,1.9689,31300000.0
2008-02-15 00:38:00,1.96885,1.9689,1.9688,1.96885,13000000.0
2008-02-15 00:39:00,1.96885,1.969,1.9687,1.9687,22500000.0
2008-02-15 00:40:00,1.9687,1.9689,1.9687,1.9687,11800000.0
2008-02-15 00:41:00,1.96875,1.96875,1.9687,1.9687,17100000.0
2008-02-15 00:42:00,1.9687,1.9687,1.9687,1.9687,5800000.0
2008-02-15 00:43:00,1.9687,1.9687,1.9687,1.9687,2500000.0
2008-02-15 00:44:00,1.9687,1.9687,1.9687,1.9687,3000000.0
2008-02-15 00:45:00,1.96875,1.96875,1.96835,1.96845,23800000.0
2008-02-15 00:46:00,1.96845,1.96845,1.96835,1.96835,9900000.0
2008-02-15 00:47:00,1.96835,1.9684,1.96835,1.96835,17300000.0
2008-02-15 00:48:00,1.9684,1.9684,1.96835,1.9684,21000000.0
2008-02-15 00:49:00,1.9684,1.9684,1.96835,1.96835,13800000.0
2008-02-15 00:50:00,1.9684,1.9684,1.96835,1.9684,16800000.0
2008-02-15 00:51:00,1.9684,1.9684,1.96825,1.9684,23500000.0
2008-02-15 00:52:00,1.9684,1.9685,1.9684,1.9685,8400000.0
2008-02-15 00:53:00,1.9685,1.9685,1.9685,1.9685,6000000.0
2008-02-15 00:54:00,1.9685,1.9685,1.9685,1.9685,6000000.0
2008-02-15 00:55:00,1.9685,1.9685,1.9684,1.9684,12800000.0
2008-02-15 00:56:00,1.9684,1.96845,1.9683,1.96845,7600000.0
2008-02-15 00:57:00,1.96845,1.96845,1.96845,1.96845,4500000.0
2008-02-15 00:58:00,1.96845,1.96875,1.96845,1.9685,27200000.0
2008-02-15 00:59:00,1.9685,1.96855,1.9685,1.96855,9200000.0
2008-02-15 01:00:00,1.96855,1.9686,1.96855,1.96855,9800000.0
2008-02-15 01:01:00,1.96855,1.9686,1.96855,1.9686,4800000.0
2008-02-15 01:02:00,1.9686,1.9686,1.96855,1.9686,21700000.0
2008-02-15 01:03:00,1.9686,1.9686,1.9684,1.9684,26400000.0
2008-02-15 01:04:00,1.9684,1.9685,1.9684,1.9685,13800000.0
2008-02-15 01:05:00,1.9685,1.96865,1.96835,1.96845,27900000.0
2008-02-15 01:06:00,1.96845,1.96845,1.96845,1.96845,48500000.0
2008-02-15 01:07:00,1.96845,1.96875,1.96845,1.96875,14900000.0
2008-02-15 01:08:00,1.96875,1.96895,1.9687,1.96885,66900000.0
2008-02-15 01:09:00,1.96895,1.96925,1.96885,1.96925,85800000.0
2008-02-15 01:10:00,1.96925,1.96945,1.96925,1.96945,48600000.0
2008-02-15 01:11:00,1.96945,1.96945,1.96945,1.96945,32400000.0
2008-02-15 01:12:00,1.96945,1.96945,1.96915,1.96935,77600000.0
2008-02-15 01:13:00,1.96935,1.96935,1.96905,1.96915,49100000.0
2008-02-15 01:14:00,1.96915,1.96915,1.96905,1.96905,62700000.0
2008-02-15 01:15:00,1.96905,1.96905,1.96895,1.969,45700000.0
2008-02-15 01:16:00,1.969,1.96905,1.969,1.96905,14500000.0
2008-02-15 01:17:00,1.96905,1.96905,1.96895,1.96895,28900000.0
2008-02-15 01:18:00,1.96895,1.96895,1.9689,1.9689,10900000.0
2008-02-15 01:19:00,1.9689,1.9689,1.96885,1.96885,28200000.0
2008-02-15 01:20:00,1.96885,1.9689,1.96875,1.96875,37400000.0
2008-02-15 01:21:00,1.96875,1.96905,1.96875,1.969,26600000.0
2008-02-15 01:22:00,1.969,1.96905,1.9689,1.9689,34800000.0
2008-02-15 01:23:00,1.9689,1.96905,1.96885,1.96905,54400000.0
2008-02-15 01:24:00,1.96905,1.96905,1.969,1.969,25300000.0
2008-02-15 01:25:00,1.969,1.969,1.969,1.969,4000000.0
2008-02-15 01:26:00,1.969,1.969,1.96885,1.96885,40700000.0
2008-02-15 01:27:00,1.96885,1.96895,1.96885,1.96895,42900000.0
2008-02-15 01:28:00,1.96895,1.969,1.96895,1.969,22500000.0
2008-02-15 01:29:00,1.969,1.969,1.969,1.969,7500000.0
2008-02-15 01:30:00,1.969,1.96905,1.96895,1.96895,11600000.0
2008-02-15 01:31:00,1.96895,1.96895,1.96895,1.96895,11800000.0
2008-02-15 01:32:00,1.96895,1.969,1.96885,1.96885,14100000.0
2008-02-15 01:33:00,1.96885,1.96895,1.96875,1.96885,30400000.0
2008-02-15 01:34:00,1.9689,1.9689,1.96875,1.96875,32400000.0
2008-02-15 01:35:00,1.96875,1.9688,1.9684,1.9687,44200000.0
2008-02-15 01:36:00,1.96875,1.9688,1.96875,1.9688,12500000.0
2008-02-15 01:37:00,1.9688,1.9688,1.9688,1.9688,8000000.0
2008-02-15 01:38:00,1.9688,1.9688,1.9688,1.9688,2000000.0
2008-02-15 01:39:00,1.9688,1.9688,1.9688,1.9688,5000000.0
2008-02-15 01:40:00,1.9688,1.96905,1.9688,1.96885,15300000.0
2008-02-15 01:41:00,1.96885,1.969,1.96885,1.96895,27300000.0
2008-02-15 01:42:00,1.969,1.96905,1.96895,1.96905,15400000.0
2008-02-15 01:43:00,1.96905,1.96915,1.969,1.969,22700000.0
2008-02-15 01:44:00,1.9691,1.96915,1.9691,1.96915,6000000.0
2008-02-15 01:45:00,1.96915,1.9694,1.96915,1.96935,26000000.0
2008-02-15 01:46:00,1.96935,1.9695,1.96915,1.9693,41400000.0
2008-02-15 01:47:00,1.9693,1.9693,1.96915,1.9692,46300000.0
2008-02-15 01:48:00,1.96915,1.96915,1.9691,1.96915,13500000.0
2008-02-15 01:49:00,1.96915,1.96915,1.96915,1.96915,2000000.0
2008-02-15 01:50:00,1.96915,1.9692,1.9691,1.9691,9100000.0
2008-02-15 01:51:00,1.9691,1.9691,1.9691,1.9691,4500000.0
2008-02-15 01:52:00,1.9691,1.96915,1.9691,1.96915,3000000.0
2008-02-15 01:53:00,1.96915,1.96915,1.96915,1.96915,13600000.0
2008-02-15 01:54:00,1.96915,1.96915,1.96915,1.96915,42500000.0
2008-02-15 01:55:00,1.96915,1.96915,1.96915,1.96915,50500000.0
2008-02-15 01:56:00,1.96915,1.96935,1.96915,1.9692,63200000.0
2008-02-15 01:57:00,1.9692,1.9692,1.96905,1.96915,31400000.0
2008-02-15 01:58:00,1.96915,1.96915,1.96915,1.96915,37200000.0
2008-02-15 01:59:00,1.96915,1.9694,1.96915,1.9694,12900000.0
2008-02-15 02:00:00,1.9694,1.9694,1.96915,1.96915,21600000.0
2008-02-15 02:01:00,1.96915,1.9692,1.96915,1.9692,11300000.0
2008-02-15 02:02:00,1.96915,1.9692,1.96915,1.96915,24200000.0
2008-02-15 02:03:00,1.96915,1.96915,1.96915,1.96915,8700000.0
2008-02-15 02:04:00,1.96915,1.9692,1.96915,1.9692,11600000.0
2008-02-15 02:05:00,1.9692,1.9692,1.96915,1.96915,43300000.0
2008-02-15 02:06:00,1.96915,1.9692,1.96915,1.96915,15300000.0
2008-02-15 02:07:00,1.96915,1.9692,1.96915,1.9692,23000000.0
2008-02-15 02:08:00,1.96915,1.9692,1.96915,1.9692,11900000.0
2008-02-15 02:09:00,1.9692,1.9692,1.9691,1.9691,12700000.0
2008-02-15 02:10:00,1.96915,1.96915,1.9691,1.9691,15800000.0
2008-02-15 02:11:00,1.9691,1.9691,1.9691,1.9691,8000000.0
2008-02-15 02:12:00,1.9691,1.9691,1.9691,1.9691,11200000.0
2008-02-15 02:13:00,1.96935,1.96935,1.9691,1.9692,8500000.0
2008-02-15 02:14:00,1.96915,1.9692,1.9691,1.9691,9800000.0
2008-02-15 02:15:00,1.9691,1.9691,1.969,1.969,7700000.0
2008-02-15 02:16:00,1.969,1.969,1.969,1.969,2500000.0
2008-02-15 02:17:00,1.969,1.969,1.969,1.969,3000000.0
2008-02-15 02:18:00,1.969,1.969,1.969,1.969,5000000.0
2008-02-15 02:19:00,1.969,1.969,1.9686,1.96895,34300000.0
2008-02-15 02:20:00,1.9689,1.969,1.9689,1.969,31100000.0
2008-02-15 02:21:00,1.969,1.96915,1.96885,1.9689,37200000.0
2008-02-15 02:22:00,1.9689,1.96895,1.9687,1.9687,40000000.0
2008-02-15 02:23:00,1.96875,1.9688,1.96865,1.9688,55200000.0
2008-02-15 02:24:00,1.9688,1.9689,1.9688,1.9688,13500000.0
2008-02-15 02:25:00,1.9688,1.96885,1.9688,1.96885,16300000.0
2008-02-15 02:26:00,1.9689,1.96915,1.9689,1.96915,32900000.0
2008-02-15 02:27:00,1.9692,1.9692,1.96905,1.9691,15100000.0
2008-02-15 02:28:00,1.9691,1.9691,1.9691,1.9691,1500000.0
2008-02-15 02:29:00,1.9691,1.9691,1.9688,1.9688,29200000.0
2008-02-15 02:30:00,1.96885,1.969,1.96885,1.9689,11700000.0
2008-02-15 02:31:00,1.9689,1.9689,1.9689,1.9689,14400000.0
2008-02-15 02:32:00,1.9689,1.96915,1.9689,1.96915,36500000.0
2008-02-15 02:33:00,1.96915,1.9692,1.96915,1.9692,23200000.0
2008-02-15 02:34:00,1.9692,1.9692,1.96905,1.96905,53700000.0
2008-02-15 02:35:00,1.969,1.96915,1.9689,1.9689,36900000.0
2008-02-15 02:36:00,1.9689,1.9689,1.9689,1.9689,11200000.0
2008-02-15 02:37:00,1.9689,1.9689,1.9689,1.9689,13200000.0
2008-02-15 02:38:00,1.9689,1.96895,1.96865,1.96865,46000000.0
2008-02-15 02:39:00,1.96865,1.9691,1.9686,1.9691,27500000.0
2008-02-15 02:40:00,1.9691,1.9691,1.9691,1.9691,10500000.0
2008-02-15 02:41:00,1.9691,1.96915,1.96905,1.96905,16100000.0
2008-02-15 02:42:00,1.96905,1.9691,1.96905,1.9691,7900000.0
2008-02-15 02:43:00,1.9691,1.9691,1.96905,1.96905,22200000.0
2008-02-15 02:44:00,1.96905,1.96905,1.96895,1.96895,16200000.0
2008-02-15 02:45:00,1.96895,1.969,1.96895,1.969,6700000.0
2008-02-15 02:46:00,1.96895,1.96895,1.9689,1.9689,9600000.0
2008-02-15 02:47:00,1.9689,1.9689,1.9689,1.9689,2500000.0
2008-02-15 02:48:00,1.9689,1.9689,1.9689,1.9689,9900000.0
2008-02-15 02:49:00,1.9689,1.96895,1.9686,1.96875,97500000.0
2008-02-15 02:50:00,1.96875,1.9688,1.96875,1.9688,13700000.0
2008-02-15 02:51:00,1.96875,1.96885,1.9687,1.96885,19800000.0
2008-02-15 02:52:00,1.9688,1.96885,1.9688,1.9688,5400000.0
2008-02-15 02:53:00,1.9688,1.969,1.9688,1.969,10600000.0
2008-02-15 02:54:00,1.969,1.969,1.96855,1.9687,32800000.0
2008-02-15 02:55:00,1.9687,1.96885,1.9685,1.9685,25100000.0
2008-02-15 02:56:00,1.9685,1.96855,1.9685,1.9685,14300000.0
2008-02-15 02:57:00,1.9685,1.9685,1.9685,1.9685,9000000.0
2008-02-15 02:58:00,1.9685,1.9685,1.96815,1.9682,24100000.0
2008-02-15 02:59:00,1.9682,1.96825,1.9681,1.96815,52500000.0
2008-02-15 03:00:00,1.96815,1.9682,1.9679,1.968,61100000.0
2008-02-15 03:01:00,1.968,1.968,1.9679,1.968,20500000.0
2008-02-15 03:02:00,1.968,1.968,1.968,1.968,4000000.0
2008-02-15 03:03:00,1.968,1.96825,1.968,1.968,25600000.0
2008-02-15 03:04:00,1.968,1.968,1.968,1.968,8900000.0
2008-02-15 03:05:00,1.968,1.96815,1.9679,1.968,47800000.0
2008-02-15 03:06:00,1.968,1.968,1.968,1.968,23900000.0
2008-02-15 03:07:00,1.968,1.9682,1.968,1.9681,22000000.0
2008-02-15 03:08:00,1.9681,1.9682,1.9681,1.9682,15700000.0
2008-02-15 03:09:00,1.9682,1.9682,1.96805,1.9681,57300000.0
2008-02-15 03:10:00,1.9681,1.9681,1.9681,1.9681,34500000.0
2008-02-15 03:11:00,1.9681,1.9681,1.9681,1.9681,9600000.0
2008-02-15 03:12:00,1.9681,1.96815,1.9681,1.9681,12000000.0
2008-02-15 03:13:00,1.9681,1.9681,1.968,1.968,11100000.0
2008-02-15 03:14:00,1.968,1.96805,1.968,1.96805,13500000.0
2008-02-15 03:15:00,1.96805,1.96805,1.968,1.968,22400000.0
2008-02-15 03:16:00,1.968,1.968,1.968,1.968,3500000.0
2008-02-15 03:17:00,1.968,1.968,1.96795,1.96795,10100000.0
2008-02-15 03:18:00,1.96795,1.96805,1.96795,1.96805,81800000.0
2008-02-15 03:19:00,1.96805,1.96815,1.96805,1.9681,17400000.0
2008-02-15 03:20:00,1.9681,1.9682,1.9681,1.9682,27100000.0
2008-02-15 03:21:00,1.9682,1.9683,1.9681,1.96825,55900000.0
2008-02-15 03:22:00,1.96825,1.96825,1.9681,1.9681,29800000.0
2008-02-15 03:23:00,1.9681,1.96815,1.9679,1.96805,69000000.0
2008-02-15 03:24:00,1.9681,1.9681,1.96785,1.9681,36200000.0
2008-02-15 03:25:00,1.9681,1.96815,1.9681,1.96815,7000000.0
2008-02-15 03:26:00,1.9681,1.96815,1.9681,1.96815,4000000.0
2008-02-15 03:27:00,1.96815,1.96815,1.9681,1.96815,14900000.0
2008-02-15 03:28:00,1.96815,1.9682,1.9681,1.9682,16900000.0
2008-02-15 03:29:00,1.9682,1.96825,1.96815,1.96825,31500000.0
2008-02-15 03:30:00,1.9682,1.9682,1.96805,1.9682,18300000.0
2008-02-15 03:31:00,1.9682,1.9682,1.96815,1.96815,21700000.0
2008-02-15 03:32:00,1.9682,1.9682,1.96815,1.96815,23800000.0
2008-02-15 03:33:00,1.96815,1.9682,1.96815,1.96815,15500000.0
2008-02-15 03:34:00,1.96815,1.96815,1.96815,1.96815,11400000.0
2008-02-15 03:35:00,1.96815,1.9682,1.96815,1.9682,16400000.0
2008-02-15 03:36:00,1.9682,1.96825,1.96815,1.96825,38600000.0
2008-02-15 03:37:00,1.96825,1.96825,1.96825,1.96825,5500000.0
2008-02-15 03:38:00,1.96825,1.96825,1.96825,1.96825,2000000.0
2008-02-15 03:39:00,1.96825,1.96825,1.9682,1.96825,9700000.0
2008-02-15 03:40:00,1.9682,1.9682,1.9682,1.9682,19600000.0
2008-02-15 03:41:00,1.9682,1.9682,1.96815,1.9682,35700000.0
2008-02-15 03:42:00,1.9682,1.9682,1.9682,1.9682,7200000.0
2008-02-15 03:43:00,1.9682,1.96835,1.9682,1.96825,18200000.0
2008-02-15 03:44:00,1.96825,1.96835,1.96815,1.96835,57200000.0
2008-02-15 03:45:00,1.96835,1.9684,1.96835,1.9684,10200000.0
2008-02-15 03:46:00,1.9684,1.9684,1.9684,1.9684,7100000.0
2008-02-15 03:47:00,1.9684,1.96845,1.9684,1.9684,10800000.0
2008-02-15 03:48:00,1.9684,1.96845,1.9684,1.9684,39400000.0
2008-02-15 03:49:00,1.9684,1.96845,1.9684,1.96845,11300000.0
2008-02-15 03:50:00,1.96845,1.9685,1.96835,1.96835,56500000.0
2008-02-15 03:51:00,1.96835,1.96835,1.96835,1.96835,17400000.0
2008-02-15 03:52:00,1.96835,1.9685,1.96835,1.96845,46400000.0
2008-02-15 03:53:00,1.96845,1.9685,1.96845,1.9685,13600000.0
2008-02-15 03:54:00,1.9685,1.9685,1.9683,1.96835,36000000.0
2008-02-15 03:55:00,1.96835,1.96835,1.96835,1.96835,24000000.0
2008-02-15 03:56:00,1.96835,1.96865,1.9682,1.9684,21100000.0
2008-02-15 03:57:00,1.9684,1.96845,1.9684,1.96845,2000000.0
2008-02-15 03:58:00,1.96845,1.96845,1.9684,1.9684,8300000.0
2008-02-15 03:59:00,1.9684,1.96845,1.96835,1.96845,27500000.0
2008-02-15 04:00:00,1.96845,1.9685,1.96845,1.96845,6000000.0
2008-02-15 04:01:00,1.96845,1.9685,1.9684,1.9684,11200000.0
2008-02-15 04:02:00,1.9684,1.9685,1.9684,1.9685,12800000.0
2008-02-15 04:03:00,1.9685,1.9686,1.9684,1.9685,32300000.0
2008-02-15 04:04:00,1.9685,1.96855,1.96845,1.96855,21700000.0
2008-02-15 04:05:00,1.96855,1.96855,1.9685,1.9685,33600000.0
2008-02-15 04:06:00,1.9685,1.9685,1.9685,1.9685,5400000.0
2008-02-15 04:07:00,1.9685,1.96885,1.9685,1.96855,49400000.0
2008-02-15 04:08:00,1.96855,1.96855,1.9685,1.9685,7700000.0
2008-02-15 04:09:00,1.9685,1.9685,1.9685,1.9685,1000000.0
2008-02-15 04:10:00,1.9685,1.9685,1.96845,1.96845,4800000.0
2008-02-15 04:11:00,1.96845,1.96845,1.96845,1.96845,19500000.0
2008-02-15 04:12:00,1.96845,1.96845,1.96845,1.96845,7700000.0
2008-02-15 04:13:00,1.96845,1.96845,1.96845,1.96845,6600000.0
2008-02-15 04:14:00,1.96845,1.96845,1.96845,1.96845,5500000.0
2008-02-15 04:15:00,1.96845,1.9685,1.96845,1.9685,26700000.0
2008-02-15 04:16:00,1.9685,1.9686,1.9685,1.9686,15100000.0
2008-02-15 04:17:00,1.9686,1.9687,1.96855,1.9687,15400000.0
2008-02-15 04:18:00,1.9687,1.9687,1.96855,1.9687,38900000.0
2008-02-15 04:19:00,1.9687,1.969,1.9687,1.96875,63500000.0
2008-02-15 04:20:00,1.96875,1.9688,1.96875,1.96875,51400000.0
2008-02-15 04:21:00,1.96875,1.9688,1.96875,1.96875,22100000.0
2008-02-15 04:22:00,1.96875,1.9688,1.96875,1.9688,23600000.0
2008-02-15 04:23:00,1.9688,1.9688,1.96865,1.9687,15600000.0
2008-02-15 04:24:00,1.9687,1.9687,1.9687,1.9687,2000000.0
2008-02-15 04:25:00,1.9687,1.96875,1.96865,1.96865,9300000.0
2008-02-15 04:26:00,1.96865,1.9687,1.96865,1.9687,17600000.0
2008-02-15 04:27:00,1.9687,1.96875,1.9687,1.96875,14700000.0
2008-02-15 04:28:00,1.96875,1.9688,1.96875,1.96875,21200000.0
2008-02-15 04:29:00,1.96875,1.96875,1.96875,1.96875,48000000.0
2008-02-15 04:30:00,1.96875,1.9688,1.96875,1.96875,25700000.0
2008-02-15 04:31:00,1.96875,1.96875,1.96875,1.96875,15200000.0
2008-02-15 04:32:00,1.96875,1.96875,1.96875,1.96875,13500000.0
2008-02-15 04:33:00,1.96875,1.96875,1.96875,1.96875,8000000.0
2008-02-15 04:34:00,1.96875,1.9688,1.96875,1.96875,11100000.0
2008-02-15 04:35:00,1.96875,1.9688,1.96875,1.9688,22200000.0
2008-02-15 04:36:00,1.96875,1.96885,1.96875,1.96885,38800000.0
2008-02-15 04:37:00,1.96885,1.96885,1.96875,1.9688,17200000.0
2008-02-15 04:38:00,1.9688,1.9688,1.96875,1.96875,38300000.0
2008-02-15 04:39:00,1.96875,1.96875,1.9687,1.9687,33100000.0
2008-02-15 04:40:00,1.96875,1.9688,1.96875,1.9688,8900000.0
2008-02-15 04:41:00,1.9688,1.9688,1.96865,1.9687,17800000.0
2008-02-15 04:42:00,1.9687,1.9687,1.96855,1.96855,14800000.0
2008-02-15 04:43:00,1.96855,1.96865,1.9685,1.96865,41300000.0
2008-02-15 04:44:00,1.9687,1.96875,1.9687,1.96875,16000000.0
2008-02-15 04:45:00,1.96875,1.96875,1.9685,1.96865,30000000.0
2008-02-15 04:46:00,1.96865,1.96865,1.96865,1.96865,5700000.0
2008-02-15 04:47:00,1.96865,1.9687,1.96865,1.9687,14500000.0
2008-02-15 04:48:00,1.9687,1.96875,1.9687,1.96875,13000000.0
2008-02-15 04:49:00,1.96875,1.96875,1.9686,1.96865,15600000.0
2008-02-15 04:50:00,1.9687,1.9687,1.96865,1.96865,13600000.0
2008-02-15 04:51:00,1.96865,1.96865,1.96865,1.96865,11200000.0
2008-02-15 04:52:00,1.9687,1.9687,1.9687,1.9687,7000000.0
2008-02-15 04:53:00,1.9687,1.96875,1.9687,1.9687,16600000.0
2008-02-15 04:54:00,1.9687,1.9687,1.9687,1.9687,15500000.0
2008-02-15 04:55:00,1.9687,1.9687,1.96865,1.9687,37700000.0
2008-02-15 04:56:00,1.9687,1.9687,1.9687,1.9687,5000000.0
2008-02-15 04:57:00,1.9687,1.96875,1.9687,1.9687,8500000.0
2008-02-15 04:58:00,1.9687,1.9687,1.9687,1.9687,6500000.0
2008-02-15 04:59:00,1.9687,1.96875,1.9687,1.9687,11600000.0
2008-02-15 05:00:00,1.9687,1.96885,1.9687,1.9688,14000000.0
2008-02-15 05:01:00,1.9688,1.96885,1.9687,1.9688,17800000.0
2008-02-15 05:02:00,1.9688,1.9688,1.9688,1.9688,5000000.0
2008-02-15 05:03:00,1.9688,1.9688,1.9688,1.9688,2500000.0
2008-02-15 05:04:00,1.9688,1.9688,1.9686,1.96865,34600000.0
2008-02-15 05:05:00,1.96865,1.9687,1.96865,1.9687,9500000.0
2008-02-15 05:06:00,1.9687,1.9687,1.96865,1.9687,14500000.0
2008-02-15 05:07:00,1.9687,1.9687,1.96865,1.9687,17700000.0
2008-02-15 05:08:00,1.9687,1.9687,1.9687,1.9687,8100000.0
2008-02-15 05:09:00,1.9687,1.9687,1.9687,1.9687,6300000.0
2008-02-15 05:10:00,1.9687,1.9687,1.9687,1.9687,3200000.0
2008-02-15 05:11:00,1.9687,1.9687,1.9687,1.9687,2000000.0
2008-02-15 05:12:00,1.9687,1.9687,1.9687,1.9687,2500000.0
2008-02-15 05:13:00,1.96865,1.96865,1.96865,1.96865,7300000.0
2008-02-15 05:14:00,1.96865,1.9687,1.96865,1.9687,27000000.0
2008-02-15 05:15:00,1.9687,1.9687,1.9687,1.9687,39900000.0
2008-02-15 05:16:00,1.9687,1.9688,1.9687,1.9688,11300000.0
2008-02-15 05:17:00,1.9688,1.9688,1.9688,1.9688,8100000.0
2008-02-15 05:18:00,1.9688,1.9688,1.9688,1.9688,7200000.0
2008-02-15 05:19:00,1.9688,1.9688,1.9688,1.9688,5500000.0
2008-02-15 05:20:00,1.9688,1.9689,1.9688,1.9689,9900000.0
2008-02-15 05:21:00,1.9689,1.9689,1.9689,1.9689,4500000.0
2008-02-15 05:22:00,1.9689,1.9689,1.9689,1.9689,3000000.0
2008-02-15 05:23:00,1.9689,1.9689,1.96885,1.9689,7000000.0
2008-02-15 05:24:00,1.9689,1.9689,1.9689,1.9689,14800000.0
2008-02-15 05:25:00,1.9689,1.9689,1.9689,1.9689,4000000.0
2008-02-15 05:26:00,1.9689,1.9689,1.96875,1.96875,7400000.0
2008-02-15 05:27:00,1.96875,1.96875,1.9687,1.9687,6400000.0
2008-02-15 05:28:00,1.9687,1.9687,1.9687,1.9687,6000000.0
2008-02-15 05:29:00,1.9687,1.9687,1.9687,1.9687,5500000.0
2008-02-15 05:30:00,1.9687,1.9687,1.9687,1.9687,5500000.0
2008-02-15 05:31:00,1.9687,1.9687,1.9687,1.9687,2000000.0
2008-02-15 05:32:00,1.9687,1.9687,1.9687,1.9687,3700000.0
2008-02-15 05:33:00,1.9687,1.9688,1.9687,1.9688,11600000.0
2008-02-15 05:34:00,1.9688,1.9688,1.9688,1.9688,5500000.0
2008-02-15 05:35:00,1.9688,1.9688,1.9688,1.9688,7500000.0
2008-02-15 05:36:00,1.9688,1.9688,1.9688,1.9688,2000000.0
2008-02-15 05:37:00,1.9688,1.9688,1.9687,1.9687,5100000.0
2008-02-15 05:38:00,1.9687,1.9687,1.9687,1.9687,7500000.0
2008-02-15 05:39:00,1.9687,1.9687,1.9687,1.9687,3500000.0
2008-02-15 05:40:00,1.9687,1.9687,1.9687,1.9687,4500000.0
2008-02-15 05:41:00,1.9687,1.9687,1.9687,1.9687,3500000.0
2008-02-15 05:42:00,1.9687,1.9688,1.9687,1.9688,23800000.0
2008-02-15 05:43:00,1.9688,1.9688,1.9688,1.9688,3500000.0
2008-02-15 05:44:00,1.9688,1.9688,1.9688,1.9688,4000000.0
2008-02-15 05:45:00,1.9688,1.9688,1.9688,1.9688,7500000.0
2008-02-15 05:46:00,1.9688,1.9688,1.9688,1.9688,5400000.0
2008-02-15 05:47:00,1.9688,1.9689,1.96875,1.9689,17600000.0
2008-02-15 05:48:00,1.9689,1.9689,1.9689,1.9689,5500000.0
2008-02-15 05:49:00,1.9689,1.96895,1.9688,1.96885,49800000.0
2008-02-15 05:50:00,1.96885,1.96885,1.96845,1.9685,161800000.0
2008-02-15 05:51:00,1.96845,1.9687,1.96845,1.96865,36400000.0
2008-02-15 05:52:00,1.96865,1.9687,1.96865,1.96865,24800000.0
2008-02-15 05:53:00,1.96865,1.9687,1.96865,1.9687,17600000.0
2008-02-15 05:54:00,1.9687,1.9687,1.9687,1.9687,11500000.0
2008-02-15 05:55:00,1.9687,1.9687,1.96865,1.96865,22200000.0
2008-02-15 05:56:00,1.9687,1.9688,1.96855,1.96855,56200000.0
2008-02-15 05:57:00,1.9686,1.9686,1.9686,1.9686,5000000.0
2008-02-15 05:58:00,1.9686,1.96865,1.9686,1.96865,12600000.0
2008-02-15 05:59:00,1.96865,1.96865,1.96865,1.96865,9600000.0
2008-02-15 06:00:00,1.96865,1.9687,1.96865,1.9687,8400000.0
2008-02-15 06:01:00,1.9687,1.9687,1.9686,1.9686,7100000.0
2008-02-15 06:02:00,1.9686,1.9686,1.96855,1.96855,11000000.0
2008-02-15 06:03:00,1.96855,1.96855,1.9685,1.9685,10200000.0
2008-02-15 06:04:00,1.9685,1.9685,1.9685,1.9685,11500000.0
2008-02-15 06:05:00,1.9685,1.9685,1.9685,1.9685,12000000.0
2008-02-15 06:06:00,1.9685,1.9685,1.96845,1.96845,8500000.0
2008-02-15 06:07:00,1.96845,1.96845,1.96835,1.96835,20800000.0
2008-02-15 06:08:00,1.96835,1.96845,1.96835,1.96845,28500000.0
2008-02-15 06:09:00,1.96845,1.96845,1.96845,1.96845,16000000.0
2008-02-15 06:10:00,1.96845,1.96845,1.96845,1.96845,15300000.0
2008-02-15 06:11:00,1.96845,1.96845,1.9684,1.9684,12300000.0
2008-02-15 06:12:00,1.9684,1.9685,1.9684,1.96845,8500000.0
2008-02-15 06:13:00,1.96845,1.96845,1.9684,1.96845,21200000.0
2008-02-15 06:14:00,1.96845,1.96845,1.96845,1.96845,7200000.0
2008-02-15 06:15:00,1.96845,1.96845,1.96845,1.96845,15000000.0
2008-02-15 06:16:00,1.9685,1.9688,1.96845,1.96875,61700000.0
2008-02-15 06:17:00,1.96875,1.96875,1.9686,1.96865,34500000.0
2008-02-15 06:18:00,1.96865,1.9688,1.96855,1.9688,43800000.0
2008-02-15 06:19:00,1.9688,1.9688,1.9686,1.9688,16800000.0
2008-02-15 06:20:00,1.9688,1.9689,1.9688,1.9688,13900000.0
2008-02-15 06:21:00,1.9688,1.9689,1.9688,1.9689,74100000.0
2008-02-15 06:22:00,1.9689,1.9691,1.9689,1.9689,13700000.0
2008-02-15 06:23:00,1.9689,1.9689,1.9689,1.9689,3000000.0
2008-02-15 06:24:00,1.9689,1.9689,1.9689,1.9689,1000000.0
2008-02-15 06:25:00,1.9689,1.9689,1.9689,1.9689,3000000.0
2008-02-15 06:26:00,1.9689,1.9689,1.9689,1.9689,3500000.0
2008-02-15 06:27:00,1.9689,1.969,1.96885,1.969,27600000.0
2008-02-15 06:28:00,1.9689,1.96895,1.9689,1.96895,17800000.0
2008-02-15 06:29:00,1.96895,1.96895,1.9689,1.96895,11100000.0
2008-02-15 06:30:00,1.96895,1.96895,1.96895,1.96895,8700000.0
2008-02-15 06:31:00,1.96895,1.969,1.96895,1.969,8000000.0
2008-02-15 06:32:00,1.969,1.969,1.969,1.969,2500000.0
2008-02-15 06:33:00,1.969,1.9691,1.9688,1.96885,52800000.0
2008-02-15 06:34:00,1.96885,1.96895,1.96885,1.96895,3800000.0
2008-02-15 06:35:00,1.96895,1.96895,1.96895,1.96895,2600000.0
2008-02-15 06:36:00,1.96895,1.969,1.9689,1.969,7100000.0
2008-02-15 06:37:00,1.969,1.969,1.969,1.969,8100000.0
2008-02-15 06:38:00,1.969,1.9691,1.969,1.9691,9000000.0
2008-02-15 06:39:00,1.9691,1.9691,1.9691,1.9691,2500000.0
2008-02-15 06:40:00,1.9691,1.9691,1.969,1.969,5800000.0
2008-02-15 06:41:00,1.969,1.969,1.969,1.969,5400000.0
2008-02-15 06:42:00,1.9691,1.9692,1.96905,1.9691,18500000.0
2008-02-15 06:43:00,1.9691,1.96915,1.9691,1.96915,5500000.0
2008-02-15 06:44:00,1.96915,1.96915,1.969,1.969,10100000.0
2008-02-15 06:45:00,1.969,1.969,1.969,1.969,4500000.0
2008-02-15 06:46:00,1.969,1.969,1.969,1.969,2500000.0
2008-02-15 06:47:00,1.969,1.969,1.969,1.969,3000000.0
2008-02-15 06:48:00,1.969,1.969,1.969,1.969,9800000.0
2008-02-15 06:49:00,1.969,1.969,1.969,1.969,14600000.0
2008-02-15 06:50:00,1.969,1.96915,1.969,1.969,17400000.0
2008-02-15 06:51:00,1.969,1.969,1.969,1.969,3600000.0
2008-02-15 06:52:00,1.969,1.9691,1.969,1.9691,7600000.0
2008-02-15 06:53:00,1.9691,1.9691,1.969,1.969,7900000.0
2008-02-15 06:54:00,1.969,1.969,1.969,1.969,4500000.0
2008-02-15 06:55:00,1.969,1.9691,1.969,1.9691,10800000.0
2008-02-15 06:56:00,1.9691,1.9691,1.9691,1.9691,3000000.0
2008-02-15 06:57:00,1.9691,1.9693,1.9691,1.9693,8800000.0
2008-02-15 06:58:00,1.9693,1.9693,1.9693,1.9693,4000000.0
2008-02-15 06:59:00,1.9693,1.9697,1.9693,1.9693,55900000.0
2008-02-15 07:00:00,1.9693,1.9695,1.96925,1.96945,67200000.0
2008-02-15 07:01:00,1.96945,1.96995,1.96925,1.96935,131100000.0
2008-02-15 07:02:00,1.96935,1.9696,1.9693,1.96955,53000000.0
2008-02-15 07:03:00,1.96955,1.9701,1.96955,1.96975,65100000.0
2008-02-15 07:04:00,1.96975,1.97035,1.96955,1.9702,75700000.0
2008-02-15 07:05:00,1.97015,1.9702,1.9698,1.9698,75100000.0
2008-02-15 07:06:00,1.9698,1.97005,1.9697,1.96985,86100000.0
2008-02-15 07:07:00,1.96985,1.97025,1.96975,1.96975,71700000.0
2008-02-15 07:08:00,1.96975,1.9699,1.96975,1.9699,33800000.0
2008-02-15 07:09:00,1.9699,1.97025,1.9698,1.9699,46200000.0
2008-02-15 07:10:00,1.9699,1.9699,1.9698,1.96985,29000000.0
2008-02-15 07:11:00,1.9698,1.9698,1.96975,1.96975,23600000.0
2008-02-15 07:12:00,1.96975,1.96975,1.96975,1.96975,1800000.0
2008-02-15 07:13:00,1.96975,1.96975,1.96975,1.96975,1800000.0
2008-02-15 07:14:00,1.96975,1.96995,1.96975,1.96995,26600000.0
2008-02-15 07:15:00,1.96995,1.96995,1.96995,1.96995,19900000.0
2008-02-15 07:16:00,1.96995,1.97,1.96995,1.97,30300000.0
2008-02-15 07:17:00,1.97,1.97015,1.97,1.97,24100000.0
2008-02-15 07:18:00,1.97,1.97015,1.97,1.97,23500000.0
2008-02-15 07:19:00,1.97,1.9702,1.96985,1.97,65800000.0
2008-02-15 07:20:00,1.97005,1.97005,1.97,1.97005,20000000.0
2008-02-15 07:21:00,1.97005,1.97005,1.9699,1.97005,17100000.0
2008-02-15 07:22:00,1.97005,1.97025,1.97005,1.9702,27600000.0
2008-02-15 07:23:00,1.9702,1.9705,1.9702,1.9702,54300000.0
2008-02-15 07:24:00,1.9702,1.97025,1.97,1.97,96000000.0
2008-02-15 07:25:00,1.97,1.97,1.97,1.97,42200000.0
2008-02-15 07:26:00,1.97005,1.97015,1.97005,1.97015,10300000.0
2008-02-15 07:27:00,1.97015,1.97015,1.97005,1.97005,30600000.0
2008-02-15 07:28:00,1.97005,1.97025,1.96995,1.97005,80299998.0
2008-02-15 07:29:00,1.97005,1.9702,1.97005,1.97015,91600000.0
2008-02-15 07:30:00,1.97015,1.97025,1.9698,1.96985,192300000.0
2008-02-15 07:31:00,1.96985,1.96985,1.96945,1.96945,45600000.0
2008-02-15 07:32:00,1.96945,1.96955,1.96935,1.96935,107800000.0
2008-02-15 07:33:00,1.9693,1.9693,1.9688,1.96915,118800000.0
2008-02-15 07:34:00,1.96915,1.96915,1.96915,1.96915,24500000.0
2008-02-15 07:35:00,1.96915,1.9692,1.96915,1.9692,57800000.0
2008-02-15 07:36:00,1.9692,1.9694,1.96915,1.96935,46200000.0
2008-02-15 07:37:00,1.96935,1.9694,1.96935,1.9694,30500000.0
2008-02-15 07:38:00,1.9694,1.9695,1.9694,1.9695,30800000.0
2008-02-15 07:39:00,1.9695,1.9696,1.9695,1.9696,19000000.0
2008-02-15 07:40:00,1.9696,1.9699,1.9696,1.9698,28500000.0
2008-02-15 07:41:00,1.9698,1.9699,1.9698,1.9698,15000000.0
2008-02-15 07:42:00,1.9698,1.9698,1.9697,1.9697,6500000.0
2008-02-15 07:43:00,1.96965,1.9697,1.9696,1.9696,18600000.0
2008-02-15 07:44:00,1.9696,1.9696,1.9695,1.96955,9300000.0
2008-02-15 07:45:00,1.96955,1.9696,1.96955,1.9696,11000000.0
2008-02-15 07:46:00,1.9696,1.9696,1.9696,1.9696,5000000.0
2008-02-15 07:47:00,1.9696,1.9697,1.96935,1.96935,14400000.0
2008-02-15 07:48:00,1.96935,1.96935,1.969,1.96915,118100000.0
2008-02-15 07:49:00,1.96915,1.96955,1.96915,1.9695,42900000.0
2008-02-15 07:50:00,1.9695,1.96995,1.9695,1.9697,29200000.0
2008-02-15 07:51:00,1.9697,1.97005,1.9697,1.96995,34200000.0
2008-02-15 07:52:00,1.9699,1.97,1.9699,1.97,4100000.0
2008-02-15 07:53:00,1.97005,1.9701,1.96985,1.96985,29200000.0
2008-02-15 07:54:00,1.96985,1.9701,1.96985,1.97005,39900000.0
2008-02-15 07:55:00,1.97005,1.97005,1.9694,1.9697,114600000.0
2008-02-15 07:56:00,1.9697,1.96985,1.9697,1.9697,19400000.0
2008-02-15 07:57:00,1.9697,1.9699,1.96915,1.9697,99400000.0
2008-02-15 07:58:00,1.9697,1.96985,1.9696,1.96965,104900000.0
2008-02-15 07:59:00,1.96965,1.96965,1.9695,1.9696,33600000.0
2008-02-15 08:00:00,1.96955,1.96965,1.96955,1.9696,29300000.0
2008-02-15 08:01:00,1.9696,1.9697,1.9696,1.9697,126000000.0
2008-02-15 08:02:00,1.9697,1.9698,1.9696,1.9698,27500000.0
2008-02-15 08:03:00,1.9698,1.9698,1.9697,1.9697,14600000.0
2008-02-15 08:04:00,1.96965,1.9697,1.9695,1.9695,21200000.0
2008-02-15 08:05:00,1.9695,1.9697,1.9695,1.9697,15000000.0
2008-02-15 08:06:00,1.9697,1.9697,1.9697,1.9697,6000000.0
2008-02-15 08:07:00,1.9697,1.9697,1.96965,1.96965,15500000.0
2008-02-15 08:08:00,1.96965,1.9697,1.96965,1.9697,10700000.0
2008-02-15 08:09:00,1.9697,1.97,1.9697,1.97,143800001.0
2008-02-15 08:10:00,1.97,1.97035,1.97,1.97015,71700000.0
2008-02-15 08:11:00,1.97015,1.97045,1.97005,1.97005,72400000.0
2008-02-15 08:12:00,1.9701,1.9703,1.9701,1.9703,8000000.0
2008-02-15 08:13:00,1.9702,1.9703,1.9701,1.9701,16500000.0
2008-02-15 08:14:00,1.9701,1.9703,1.9701,1.97025,19500000.0
2008-02-15 08:15:00,1.9703,1.9705,1.97025,1.97045,93400000.0
2008-02-15 08:16:00,1.9705,1.9705,1.97045,1.9705,106000000.0
2008-02-15 08:17:00,1.97045,1.9705,1.97045,1.97045,57000000.0
2008-02-15 08:18:00,1.9705,1.9705,1.9702,1.97045,138800000.0
2008-02-15 08:19:00,1.97055,1.97055,1.97025,1.97025,98600000.0
2008-02-15 08:20:00,1.97025,1.9705,1.97025,1.9704,54300000.0
2008-02-15 08:21:00,1.9704,1.97045,1.97025,1.97025,63600000.0
2008-02-15 08:22:00,1.97025,1.97055,1.9702,1.97055,59300000.0
2008-02-15 08:23:00,1.97055,1.97055,1.9704,1.9705,118100000.0
2008-02-15 08:24:00,1.97055,1.9707,1.97055,1.9707,82500000.0
2008-02-15 08:25:00,1.9707,1.9708,1.97065,1.97065,48500000.0
2008-02-15 08:26:00,1.97065,1.97065,1.97065,1.97065,9000000.0
2008-02-15 08:27:00,1.97065,1.9707,1.97055,1.9706,27200000.0
2008-02-15 08:28:00,1.9706,1.9706,1.9706,1.9706,23500000.0
2008-02-15 08:29:00,1.9706,1.97085,1.97055,1.9706,55100000.0
2008-02-15 08:30:00,1.9706,1.9709,1.9706,1.9709,24400000.0
2008-02-15 08:31:00,1.97085,1.97085,1.9706,1.9708,61000000.0
2008-02-15 08:32:00,1.9708,1.9709,1.97045,1.97085,249700000.0
2008-02-15 08:33:00,1.97085,1.97085,1.9706,1.9706,34400000.0
2008-02-15 08:34:00,1.97075,1.9708,1.9706,1.97065,45400000.0
2008-02-15 08:35:00,1.97065,1.9708,1.97055,1.9708,63200000.0
2008-02-15 08:36:00,1.9708,1.97135,1.9708,1.9712,71400000.0
2008-02-15 08:37:00,1.9712,1.97155,1.971,1.97145,113100000.0
2008-02-15 08:38:00,1.97145,1.9716,1.9714,1.9714,105200000.0
2008-02-15 08:39:00,1.9714,1.97145,1.97095,1.97115,123900000.0
2008-02-15 08:40:00,1.97115,1.97125,1.97105,1.97125,56400000.0
2008-02-15 08:41:00,1.9712,1.9715,1.97105,1.97135,80000000.0
2008-02-15 08:42:00,1.97135,1.97145,1.97135,1.97135,100200000.0
2008-02-15 08:43:00,1.97135,1.97155,1.97135,1.9715,75300000.0
2008-02-15 08:44:00,1.9715,1.9716,1.9714,1.9716,51300000.0
2008-02-15 08:45:00,1.9716,1.9716,1.97145,1.97155,28000000.0
2008-02-15 08:46:00,1.97155,1.97165,1.9715,1.9715,35800000.0
2008-02-15 08:47:00,1.9715,1.9719,1.9715,1.9719,54500000.0
2008-02-15 08:48:00,1.97185,1.9721,1.97165,1.97165,94500000.0
2008-02-15 08:49:00,1.97165,1.97195,1.97165,1.9719,142200000.0
2008-02-15 08:50:00,1.97205,1.97215,1.97205,1.97215,32200000.0
2008-02-15 08:51:00,1.97215,1.97215,1.97195,1.972,59400000.0
2008-02-15 08:52:00,1.972,1.972,1.97155,1.9716,112700000.0
2008-02-15 08:53:00,1.9716,1.9716,1.97085,1.9709,102200000.0
2008-02-15 08:54:00,1.9708,1.97115,1.9684,1.97065,202600000.0
2008-02-15 08:55:00,1.97065,1.97105,1.9702,1.97055,66500000.0
2008-02-15 08:56:00,1.9705,1.97075,1.97045,1.97075,45500000.0
2008-02-15 08:57:00,1.9707,1.9707,1.97055,1.97055,23200000.0
2008-02-15 08:58:00,1.97055,1.97055,1.97045,1.9705,34400000.0
2008-02-15 08:59:00,1.9705,1.9718,1.9703,1.97085,132300000.0
2008-02-15 09:00:00,1.97085,1.97095,1.9707,1.9707,33100000.0
2008-02-15 09:01:00,1.9707,1.9708,1.9706,1.9707,45600000.0
2008-02-15 09:02:00,1.9707,1.9707,1.9705,1.9706,43700000.0
2008-02-15 09:03:00,1.9706,1.9706,1.9705,1.9705,30800000.0
2008-02-15 09:04:00,1.9705,1.9705,1.96995,1.9704,97700000.0
2008-02-15 09:05:00,1.97025,1.9705,1.9701,1.97015,89100000.0
2008-02-15 09:06:00,1.97015,1.97015,1.9693,1.96935,111500000.0
2008-02-15 09:07:00,1.96935,1.9694,1.9689,1.9693,93900000.0
2008-02-15 09:08:00,1.96935,1.9694,1.96915,1.9694,40200000.0
2008-02-15 09:09:00,1.96935,1.96965,1.96915,1.96935,55800000.0
2008-02-15 09:10:00,1.9697,1.97125,1.9697,1.97065,151900000.0
2008-02-15 09:11:00,1.97065,1.9709,1.97055,1.97085,81800000.0
2008-02-15 09:12:00,1.97085,1.97115,1.97085,1.971,53100000.0
2008-02-15 09:13:00,1.97105,1.97105,1.97065,1.9708,56100000.0
2008-02-15 09:14:00,1.9708,1.9708,1.97065,1.9708,44200000.0
2008-02-15 09:15:00,1.9708,1.9708,1.9706,1.9706,33900000.0
2008-02-15 09:16:00,1.9706,1.9706,1.97055,1.97055,67600000.0
2008-02-15 09:17:00,1.9706,1.9706,1.9701,1.97025,185600000.0
2008-02-15 09:18:00,1.97025,1.9705,1.9702,1.97045,67500000.0
2008-02-15 09:19:00,1.97045,1.97045,1.96995,1.96995,92900000.0
2008-02-15 09:20:00,1.96995,1.97045,1.96995,1.97045,108000000.0
2008-02-15 09:21:00,1.97045,1.97065,1.9701,1.97035,154400000.0
2008-02-15 09:22:00,1.9704,1.9704,1.97005,1.97005,33700000.0
2008-02-15 09:23:00,1.97005,1.9702,1.97005,1.9702,20700000.0
2008-02-15 09:24:00,1.9702,1.9702,1.9702,1.9702,45000000.0
2008-02-15 09:25:00,1.9702,1.9702,1.9697,1.9699,118300000.0
2008-02-15 09:26:00,1.9699,1.97025,1.9698,1.97025,83200000.0
2008-02-15 09:27:00,1.97025,1.97025,1.96985,1.97005,92200000.0
2008-02-15 09:28:00,1.97005,1.97005,1.9698,1.9698,61400000.0
2008-02-15 09:29:00,1.9698,1.9698,1.96955,1.96955,48400000.0
2008-02-15 09:30:00,1.96955,1.96955,1.9694,1.9695,89700000.0
2008-02-15 09:31:00,1.9695,1.9699,1.9695,1.9698,71100000.0
2008-02-15 09:32:00,1.9698,1.9698,1.96955,1.9698,101000000.0
2008-02-15 09:33:00,1.9698,1.97025,1.9697,1.9702,99800000.0
2008-02-15 09:34:00,1.9702,1.97025,1.97,1.97,75400000.0
2008-02-15 09:35:00,1.97,1.97015,1.9699,1.97015,38400000.0
2008-02-15 09:36:00,1.9702,1.9703,1.96985,1.97,97200000.0
2008-02-15 09:37:00,1.97,1.9712,1.97,1.9709,126400000.0
2008-02-15 09:38:00,1.9709,1.9713,1.97075,1.9712,147400000.0
2008-02-15 09:39:00,1.9712,1.9712,1.9711,1.9711,65700000.0
2008-02-15 09:40:00,1.9711,1.9711,1.97065,1.9708,174700000.0
2008-02-15 09:41:00,1.97075,1.971,1.97045,1.971,98200000.0
2008-02-15 09:42:00,1.971,1.97125,1.97095,1.97125,165900000.0
2008-02-15 09:43:00,1.97125,1.97125,1.9702,1.97055,123000000.0
2008-02-15 09:44:00,1.9706,1.97075,1.97045,1.9705,62500000.0
2008-02-15 09:45:00,1.97055,1.9707,1.97025,1.9703,110400000.0
2008-02-15 09:46:00,1.9703,1.9704,1.97,1.9701,100200000.0
2008-02-15 09:47:00,1.9701,1.9702,1.96955,1.9698,126600000.0
2008-02-15 09:48:00,1.9698,1.97005,1.9695,1.96965,106400000.0
2008-02-15 09:49:00,1.96965,1.96965,1.96895,1.96955,185900000.0
2008-02-15 09:50:00,1.96945,1.96955,1.9691,1.96925,88800000.0
2008-02-15 09:51:00,1.96925,1.96935,1.969,1.96905,100400000.0
2008-02-15 09:52:00,1.96905,1.96915,1.96895,1.96895,50300000.0
2008-02-15 09:53:00,1.96885,1.9689,1.96825,1.9684,383400000.0
2008-02-15 09:54:00,1.96845,1.9685,1.9684,1.9685,97800000.0
2008-02-15 09:55:00,1.9685,1.9687,1.9685,1.9686,47300000.0
2008-02-15 09:56:00,1.9686,1.9687,1.9686,1.96865,45300000.0
2008-02-15 09:57:00,1.9687,1.96875,1.9686,1.96865,135400000.0
2008-02-15 09:58:00,1.96865,1.96865,1.96835,1.9684,225000000.0
2008-02-15 09:59:00,1.96845,1.96855,1.96635,1.96635,733100000.0
2008-02-15 10:00:00,1.96645,1.96685,1.9664,1.96685,209275000.0
2008-02-15 10:01:00,1.96685,1.967,1.9666,1.9668,200000000.0
2008-02-15 10:02:00,1.96685,1.96695,1.9668,1.9669,197300000.0
2008-02-15 10:03:00,1.9669,1.967,1.96655,1.9666,177400000.0
2008-02-15 10:04:00,1.9666,1.967,1.9664,1.9664,146900000.0
2008-02-15 10:05:00,1.9664,1.96665,1.9661,1.96655,263700000.0
2008-02-15 10:06:00,1.9665,1.96675,1.96635,1.96665,187200000.0
2008-02-15 10:07:00,1.96665,1.9669,1.9666,1.9669,173100000.0
2008-02-15 10:08:00,1.96695,1.96765,1.96695,1.96765,176100000.0
2008-02-15 10:09:00,1.96765,1.9679,1.96765,1.9678,998700000.0
2008-02-15 10:10:00,1.9678,1.968,1.96775,1.96775,779899999.0
2008-02-15 10:11:00,1.96775,1.9678,1.9675,1.9678,252200000.0
2008-02-15 10:12:00,1.9678,1.9679,1.9676,1.9678,460799999.0
2008-02-15 10:13:00,1.9678,1.96785,1.9675,1.9678,105100000.0
2008-02-15 10:14:00,1.9678,1.9678,1.96765,1.9677,184100000.0
2008-02-15 10:15:00,1.9677,1.9678,1.9677,1.9677,88200000.0
2008-02-15 10:16:00,1.9677,1.9678,1.9674,1.96755,120000000.0
2008-02-15 10:17:00,1.96755,1.96755,1.9675,1.9675,128400000.0
2008-02-15 10:18:00,1.9675,1.96815,1.9675,1.968,280300000.0
2008-02-15 10:19:00,1.968,1.9682,1.9678,1.9678,287900000.0
2008-02-15 10:20:00,1.9678,1.9678,1.9676,1.96775,40900000.0
2008-02-15 10:21:00,1.9678,1.9679,1.96755,1.96765,46400000.0
2008-02-15 10:22:00,1.96765,1.96785,1.96765,1.9677,105400000.0
2008-02-15 10:23:00,1.9677,1.9677,1.96755,1.9677,42300000.0
2008-02-15 10:24:00,1.9677,1.9677,1.9671,1.96745,98200000.0
2008-02-15 10:25:00,1.96745,1.96745,1.9672,1.9672,68300000.0
2008-02-15 10:26:00,1.9672,1.96725,1.9672,1.96725,32900000.0
2008-02-15 10:27:00,1.96725,1.9674,1.9671,1.9673,229600000.0
2008-02-15 10:28:00,1.9673,1.9673,1.967,1.9671,91000000.0
2008-02-15 10:29:00,1.96705,1.9674,1.967,1.9674,98300000.0
2008-02-15 10:30:00,1.9674,1.96765,1.9674,1.9676,96500000.0
2008-02-15 10:31:00,1.9676,1.9677,1.9675,1.9677,87600000.0
2008-02-15 10:32:00,1.9677,1.9678,1.9676,1.9678,52700000.0
2008-02-15 10:33:00,1.9678,1.9686,1.9678,1.9684,111000000.0
2008-02-15 10:34:00,1.9684,1.9684,1.96815,1.9682,197700000.0
2008-02-15 10:35:00,1.9682,1.9683,1.9682,1.9682,99000000.0
2008-02-15 10:36:00,1.9682,1.9683,1.9682,1.9683,88600000.0
2008-02-15 10:37:00,1.9683,1.9685,1.9683,1.9685,136300000.0
2008-02-15 10:38:00,1.9685,1.96855,1.9678,1.9679,169000000.0
2008-02-15 10:39:00,1.9679,1.9679,1.96705,1.96715,193499999.0
2008-02-15 10:40:00,1.96715,1.9672,1.96665,1.9669,214000000.0
2008-02-15 10:41:00,1.9669,1.9673,1.9669,1.9672,96300000.0
2008-02-15 10:42:00,1.96725,1.9677,1.96725,1.9676,95900000.0
2008-02-15 10:43:00,1.9676,1.9676,1.9667,1.96685,185750000.0
2008-02-15 10:44:00,1.96685,1.96685,1.9666,1.9666,84100000.0
2008-02-15 10:45:00,1.9666,1.9667,1.96505,1.9658,165070000.0
2008-02-15 10:46:00,1.9658,1.9658,1.9654,1.9655,100300000.0
2008-02-15 10:47:00,1.9655,1.9656,1.9651,1.96515,150100000.0
2008-02-15 10:48:00,1.96515,1.9652,1.96505,1.9652,113300000.0
2008-02-15 10:49:00,1.9652,1.9653,1.9651,1.9651,102200000.0
2008-02-15 10:50:00,1.9651,1.9652,1.9646,1.9647,129349943.0
2008-02-15 10:51:00,1.9647,1.96485,1.9645,1.96485,105700000.0
2008-02-15 10:52:00,1.96485,1.9651,1.9645,1.96505,136000000.0
2008-02-15 10:53:00,1.9651,1.9654,1.96495,1.9652,110200000.0
2008-02-15 10:54:00,1.9652,1.9656,1.9652,1.9656,93600000.0
2008-02-15 10:55:00,1.9656,1.966,1.9656,1.966,60900000.0
2008-02-15 10:56:00,1.966,1.966,1.96575,1.96575,135100000.0
2008-02-15 10:57:00,1.96575,1.9661,1.96575,1.966,92400000.0
2008-02-15 10:58:00,1.966,1.966,1.96565,1.96565,40800000.0
2008-02-15 10:59:00,1.9656,1.966,1.9656,1.9657,51000000.0
2008-02-15 11:00:00,1.9657,1.9662,1.96565,1.96605,78100000.0
2008-02-15 11:01:00,1.966,1.9661,1.966,1.9661,83300000.0
2008-02-15 11:02:00,1.9661,1.9665,1.9661,1.9665,160200000.0
2008-02-15 11:03:00,1.9665,1.9666,1.9664,1.9665,100700000.0
2008-02-15 11:04:00,1.9665,1.9668,1.9665,1.9668,77000000.0
2008-02-15 11:05:00,1.9668,1.9669,1.9667,1.9669,116500000.0
2008-02-15 11:06:00,1.9669,1.96695,1.9666,1.9666,155700000.0
2008-02-15 11:07:00,1.9666,1.9667,1.96645,1.9665,180000000.0
2008-02-15 11:08:00,1.9665,1.9668,1.9665,1.96665,77400000.0
2008-02-15 11:09:00,1.96665,1.96675,1.9665,1.9665,103600000.0
2008-02-15 11:10:00,1.9665,1.96655,1.9662,1.9662,111300000.0
2008-02-15 11:11:00,1.9662,1.9662,1.9661,1.9661,76000000.0
2008-02-15 11:12:00,1.9661,1.9661,1.9658,1.9658,94400000.0
2008-02-15 11:13:00,1.9658,1.9659,1.9656,1.9656,136900000.0
2008-02-15 11:14:00,1.9656,1.9657,1.96555,1.9656,53400000.0
2008-02-15 11:15:00,1.9656,1.9656,1.9651,1.96535,77375000.0
2008-02-15 11:16:00,1.9655,1.9657,1.96545,1.9656,68100000.0
2008-02-15 11:17:00,1.9656,1.9657,1.96545,1.96545,93000000.0
2008-02-15 11:18:00,1.96545,1.9655,1.9653,1.96535,72000000.0
2008-02-15 11:19:00,1.96535,1.96545,1.9647,1.9647,177700000.0
2008-02-15 11:20:00,1.9647,1.9648,1.96425,1.9647,574600001.0
2008-02-15 11:21:00,1.9647,1.96475,1.9645,1.96455,132000000.0
2008-02-15 11:22:00,1.96455,1.9646,1.96415,1.96455,529299997.0
2008-02-15 11:23:00,1.96455,1.96525,1.96445,1.96525,257000000.0
2008-02-15 11:24:00,1.9653,1.96535,1.965,1.9651,163900000.0
2008-02-15 11:25:00,1.9651,1.9652,1.96465,1.96465,394499999.0
2008-02-15 11:26:00,1.96465,1.96485,1.9645,1.9645,185400000.0
2008-02-15 11:27:00,1.9645,1.96465,1.9645,1.96455,118120000.0
2008-02-15 11:28:00,1.96455,1.9647,1.9645,1.9647,280500002.0
2008-02-15 11:29:00,1.9647,1.9647,1.9643,1.9643,130100000.0
2008-02-15 11:30:00,1.9643,1.96465,1.96415,1.9644,530700000.0
2008-02-15 11:31:00,1.96445,1.96465,1.96435,1.96435,94950000.0
2008-02-15 11:32:00,1.96435,1.96455,1.96435,1.9645,210200000.0
2008-02-15 11:33:00,1.9645,1.9645,1.96415,1.96415,248299999.0
2008-02-15 11:34:00,1.9642,1.9643,1.9639,1.96395,590199999.0
2008-02-15 11:35:00,1.96395,1.9642,1.9639,1.9642,296700000.0
2008-02-15 11:36:00,1.9642,1.9642,1.96345,1.9635,702340003.0
2008-02-15 11:37:00,1.96345,1.96355,1.96295,1.9634,400269997.0
2008-02-15 11:38:00,1.9634,1.96355,1.9633,1.9635,126300000.0
2008-02-15 11:39:00,1.9635,1.96355,1.9634,1.9634,144860000.0
2008-02-15 11:40:00,1.9634,1.96375,1.9634,1.9637,137600000.0
2008-02-15 11:41:00,1.9638,1.96385,1.9636,1.96385,320100000.0
2008-02-15 11:42:00,1.96385,1.9639,1.9635,1.9639,185200000.0
2008-02-15 11:43:00,1.9639,1.9642,1.9638,1.964,142700000.0
2008-02-15 11:44:00,1.964,1.9644,1.964,1.9642,226300000.0
2008-02-15 11:45:00,1.9642,1.9647,1.9641,1.9645,182000000.0
2008-02-15 11:46:00,1.9645,1.9647,1.9645,1.9647,261800000.0
2008-02-15 11:47:00,1.9647,1.96495,1.9642,1.9648,195700000.0
2008-02-15 11:48:00,1.9648,1.96525,1.9648,1.96515,350460000.0
2008-02-15 11:49:00,1.96515,1.9659,1.96515,1.96575,228300000.0
2008-02-15 11:50:00,1.966,1.966,1.9649,1.9649,227700000.0
2008-02-15 11:51:00,1.9649,1.9652,1.96475,1.96475,197000000.0
2008-02-15 11:52:00,1.96475,1.9652,1.96475,1.9651,171600000.0
2008-02-15 11:53:00,1.9651,1.9654,1.9651,1.96525,189800000.0
2008-02-15 11:54:00,1.96525,1.9653,1.96515,1.9652,103200000.0
2008-02-15 11:55:00,1.9652,1.9652,1.9651,1.96515,81700000.0
2008-02-15 11:56:00,1.96515,1.96515,1.9651,1.9651,86000000.0
2008-02-15 11:57:00,1.9651,1.9651,1.965,1.965,86900000.0
2008-02-15 11:58:00,1.965,1.965,1.9648,1.9648,112800000.0
2008-02-15 11:59:00,1.9648,1.9649,1.9641,1.9643,97500000.0
2008-02-15 12:00:00,1.9643,1.96455,1.9638,1.9638,106800000.0
2008-02-15 12:01:00,1.9638,1.9638,1.9632,1.96335,886100002.0
2008-02-15 12:02:00,1.96335,1.9636,1.96325,1.9636,141700000.0
2008-02-15 12:03:00,1.9636,1.9638,1.963,1.963,99400000.0
2008-02-15 12:04:00,1.963,1.96355,1.963,1.9634,164600000.0
2008-02-15 12:05:00,1.96345,1.96345,1.9628,1.9628,153100000.0
2008-02-15 12:06:00,1.9628,1.96295,1.9627,1.9628,145600000.0
2008-02-15 12:07:00,1.96285,1.9629,1.9621,1.9622,176300000.0
2008-02-15 12:08:00,1.9622,1.96255,1.9622,1.9625,107600000.0
2008-02-15 12:09:00,1.9625,1.9632,1.9625,1.9627,108200000.0
2008-02-15 12:10:00,1.9627,1.9627,1.9624,1.9625,77100000.0
2008-02-15 12:11:00,1.9625,1.9625,1.9621,1.9621,100700000.0
2008-02-15 12:12:00,1.9621,1.9621,1.9612,1.96155,576199999.0
2008-02-15 12:13:00,1.96155,1.9619,1.96155,1.96185,164000000.0
2008-02-15 12:14:00,1.96175,1.9623,1.96175,1.96215,158900000.0
2008-02-15 12:15:00,1.96215,1.9623,1.962,1.962,162000000.0
2008-02-15 12:16:00,1.962,1.9623,1.96145,1.9615,260000000.0
2008-02-15 12:17:00,1.9615,1.9618,1.96145,1.96165,649900001.0
2008-02-15 12:18:00,1.96165,1.9618,1.96165,1.96175,159900000.0
2008-02-15 12:19:00,1.96175,1.96295,1.96175,1.96265,281200000.0
2008-02-15 12:20:00,1.96275,1.9629,1.9626,1.9628,104700000.0
2008-02-15 12:21:00,1.9628,1.963,1.96275,1.963,117800000.0
2008-02-15 12:22:00,1.963,1.96305,1.96135,1.9614,401200000.0
2008-02-15 12:23:00,1.9614,1.9615,1.96115,1.9613,834700000.0
2008-02-15 12:24:00,1.9613,1.9615,1.9613,1.9614,76400000.0
2008-02-15 12:25:00,1.9614,1.9614,1.9612,1.96135,140400000.0
2008-02-15 12:26:00,1.96135,1.96145,1.96095,1.96115,533100001.0
2008-02-15 12:27:00,1.9612,1.9615,1.96115,1.9612,252600001.0
2008-02-15 12:28:00,1.9612,1.96125,1.96095,1.96115,951899999.0
2008-02-15 12:29:00,1.96115,1.9612,1.96095,1.96095,1045900002.0
2008-02-15 12:30:00,1.96095,1.9611,1.96055,1.961,515999999.0
2008-02-15 12:31:00,1.961,1.961,1.96085,1.961,154200000.0
2008-02-15 12:32:00,1.961,1.96105,1.96065,1.96085,369700000.0
2008-02-15 12:33:00,1.96085,1.961,1.96065,1.961,139900000.0
2008-02-15 12:34:00,1.961,1.961,1.96085,1.9609,152100000.0
2008-02-15 12:35:00,1.9609,1.9609,1.9605,1.9606,204800000.0
2008-02-15 12:36:00,1.9606,1.96075,1.9605,1.9606,193200000.0
2008-02-15 12:37:00,1.9606,1.9611,1.9606,1.9611,120300000.0
2008-02-15 12:38:00,1.9611,1.96175,1.9611,1.96175,243400000.0
2008-02-15 12:39:00,1.96175,1.96175,1.96155,1.96165,192800000.0
2008-02-15 12:40:00,1.96185,1.9626,1.96125,1.96135,206800000.0
2008-02-15 12:41:00,1.9615,1.96165,1.9614,1.96145,220800000.0
2008-02-15 12:42:00,1.96145,1.9616,1.9611,1.9612,89500000.0
2008-02-15 12:43:00,1.96115,1.96165,1.96055,1.96085,307100000.0
2008-02-15 12:44:00,1.96085,1.96175,1.9607,1.96175,229300000.0
2008-02-15 12:45:00,1.96175,1.96175,1.96155,1.9617,209300001.0
2008-02-15 12:46:00,1.9617,1.96195,1.9617,1.9618,179500000.0
2008-02-15 12:47:00,1.9618,1.9619,1.9614,1.9618,374500000.0
2008-02-15 12:48:00,1.96185,1.9619,1.96155,1.9616,353200000.0
2008-02-15 12:49:00,1.9616,1.9624,1.9616,1.96235,198100000.0
2008-02-15 12:50:00,1.96235,1.9624,1.9614,1.962,458000000.0
2008-02-15 12:51:00,1.962,1.962,1.9617,1.9617,262200000.0
2008-02-15 12:52:00,1.9617,1.9618,1.9617,1.9617,111300000.0
2008-02-15 12:53:00,1.9617,1.962,1.9617,1.962,320300000.0
2008-02-15 12:54:00,1.962,1.96215,1.962,1.9621,179800000.0
2008-02-15 12:55:00,1.9621,1.9622,1.96145,1.96155,329300000.0
2008-02-15 12:56:00,1.96155,1.9619,1.96155,1.96165,370362500.0
2008-02-15 12:57:00,1.96165,1.9618,1.9616,1.96165,263200000.0
2008-02-15 12:58:00,1.9617,1.96205,1.96155,1.96175,214800000.0
2008-02-15 12:59:00,1.96175,1.96205,1.96175,1.96195,70000000.0
2008-02-15 13:00:00,1.96195,1.9623,1.96185,1.962,217400000.0
2008-02-15 13:01:00,1.962,1.9621,1.9619,1.96195,148400000.0
2008-02-15 13:02:00,1.96195,1.962,1.9618,1.962,177200000.0
2008-02-15 13:03:00,1.962,1.96215,1.9618,1.96185,127900000.0
2008-02-15 13:04:00,1.96185,1.96275,1.96185,1.96275,142100000.0
2008-02-15 13:05:00,1.96275,1.96275,1.9623,1.96255,251800000.0
2008-02-15 13:06:00,1.96255,1.9627,1.96255,1.96265,192200000.0
2008-02-15 13:07:00,1.96265,1.96275,1.96255,1.96265,86000000.0
2008-02-15 13:08:00,1.9625,1.9628,1.9624,1.96275,129600000.0
2008-02-15 13:09:00,1.96275,1.96285,1.96245,1.96255,188800000.0
2008-02-15 13:10:00,1.96255,1.9627,1.9625,1.96265,183300000.0
2008-02-15 13:11:00,1.96265,1.96275,1.9626,1.9626,561100000.0
2008-02-15 13:12:00,1.9626,1.96265,1.96235,1.96265,362100000.0
2008-02-15 13:13:00,1.96265,1.9627,1.9626,1.9626,432700000.0
2008-02-15 13:14:00,1.9626,1.9629,1.96245,1.9627,387500000.0
2008-02-15 13:15:00,1.9627,1.96295,1.9625,1.96265,434400000.0
2008-02-15 13:16:00,1.96265,1.9627,1.96245,1.9626,150600000.0
2008-02-15 13:17:00,1.9626,1.9626,1.9621,1.9622,190300000.0
2008-02-15 13:18:00,1.9622,1.96255,1.96205,1.96245,355200000.0
2008-02-15 13:19:00,1.96255,1.96265,1.96225,1.96245,327200000.0
2008-02-15 13:20:00,1.96245,1.96305,1.96245,1.96305,313500000.0
2008-02-15 13:21:00,1.96305,1.96325,1.9629,1.9631,120800000.0
2008-02-15 13:22:00,1.9631,1.9632,1.9628,1.9629,226300000.0
2008-02-15 13:23:00,1.9629,1.9629,1.9625,1.96275,250900000.0
2008-02-15 13:24:00,1.9627,1.9631,1.9627,1.963,338700000.0
2008-02-15 13:25:00,1.963,1.96305,1.9629,1.9629,179300000.0
2008-02-15 13:26:00,1.9629,1.9631,1.9629,1.963,185852500.0
2008-02-15 13:27:00,1.963,1.96365,1.96295,1.9636,336300000.0
2008-02-15 13:28:00,1.9636,1.96385,1.96335,1.96365,309400000.0
2008-02-15 13:29:00,1.96365,1.964,1.96365,1.964,236300000.0
2008-02-15 13:30:00,1.964,1.964,1.9634,1.9635,201600000.0
2008-02-15 13:31:00,1.9635,1.96355,1.96305,1.96305,154600000.0
2008-02-15 13:32:00,1.96305,1.9631,1.96275,1.96285,281100000.0
2008-02-15 13:33:00,1.96285,1.96295,1.9628,1.9628,139300000.0
2008-02-15 13:34:00,1.9628,1.9628,1.9625,1.9626,183600000.0
2008-02-15 13:35:00,1.9626,1.96265,1.96175,1.962,167200000.0
2008-02-15 13:36:00,1.962,1.9624,1.962,1.9623,183600000.0
2008-02-15 13:37:00,1.9623,1.96245,1.9623,1.9624,153000000.0
2008-02-15 13:38:00,1.9624,1.9624,1.9618,1.9618,287000000.0
2008-02-15 13:39:00,1.9618,1.9622,1.96165,1.96215,184400000.0
2008-02-15 13:40:00,1.96215,1.96215,1.9616,1.96165,151700000.0
2008-02-15 13:41:00,1.96165,1.96255,1.96165,1.96185,199200000.0
2008-02-15 13:42:00,1.96185,1.96195,1.96185,1.9619,83900000.0
2008-02-15 13:43:00,1.9619,1.9621,1.9619,1.9619,106500000.0
2008-02-15 13:44:00,1.9619,1.962,1.96185,1.9619,207900000.0
2008-02-15 13:45:00,1.9619,1.962,1.96185,1.9619,67600000.0
2008-02-15 13:46:00,1.9619,1.96205,1.9618,1.9618,117800000.0
2008-02-15 13:47:00,1.9618,1.9618,1.96165,1.9617,423900004.0
2008-02-15 13:48:00,1.96165,1.96195,1.96165,1.96165,148700000.0
2008-02-15 13:49:00,1.9617,1.9618,1.96145,1.9616,553899999.0
2008-02-15 13:50:00,1.9616,1.9616,1.96095,1.9612,474400001.0
2008-02-15 13:51:00,1.9612,1.9613,1.9609,1.9609,581000002.0
2008-02-15 13:52:00,1.9609,1.9612,1.96075,1.9611,242100000.0
2008-02-15 13:53:00,1.9611,1.9613,1.961,1.9612,176200000.0
2008-02-15 13:54:00,1.96105,1.9614,1.9609,1.9614,105900000.0
2008-02-15 13:55:00,1.9614,1.9615,1.9609,1.96095,98800000.0
2008-02-15 13:56:00,1.961,1.96125,1.961,1.9612,190100000.0
2008-02-15 13:57:00,1.9612,1.9612,1.96085,1.961,152400000.0
2008-02-15 13:58:00,1.961,1.96135,1.9609,1.9609,129600000.0
2008-02-15 13:59:00,1.9609,1.96115,1.9608,1.96095,195200000.0
2008-02-15 14:00:00,1.96095,1.96115,1.9609,1.9609,177200000.0
2008-02-15 14:01:00,1.9609,1.96185,1.9609,1.9618,224800000.0
2008-02-15 14:02:00,1.9618,1.96225,1.9618,1.96215,376000000.0
2008-02-15 14:03:00,1.96215,1.96215,1.96185,1.962,118700000.0
2008-02-15 14:04:00,1.962,1.96205,1.9619,1.962,90100000.0
2008-02-15 14:05:00,1.962,1.96205,1.9618,1.9619,130500000.0
2008-02-15 14:06:00,1.9619,1.96225,1.9618,1.9622,133500000.0
2008-02-15 14:07:00,1.9622,1.96265,1.96215,1.96245,255000000.0
2008-02-15 14:08:00,1.96245,1.96265,1.9624,1.9626,215300000.0
2008-02-15 14:09:00,1.9626,1.96275,1.9625,1.96265,203200000.0
2008-02-15 14:10:00,1.96265,1.9628,1.962,1.9621,271400000.0
2008-02-15 14:11:00,1.9621,1.96225,1.9617,1.9622,224000000.0
2008-02-15 14:12:00,1.9622,1.96255,1.9622,1.9625,132100000.0
2008-02-15 14:13:00,1.9625,1.96265,1.9624,1.9625,214200000.0
2008-02-15 14:14:00,1.9625,1.96275,1.9625,1.96275,123300000.0
2008-02-15 14:15:00,1.96285,1.96355,1.9627,1.96325,228600000.0
2008-02-15 14:16:00,1.9631,1.96315,1.96265,1.9627,169200000.0
2008-02-15 14:17:00,1.9627,1.9632,1.9627,1.9629,188200000.0
2008-02-15 14:18:00,1.9629,1.96295,1.96275,1.96275,107300000.0
2008-02-15 14:19:00,1.96275,1.96285,1.96265,1.96265,113300000.0
2008-02-15 14:20:00,1.96275,1.96275,1.96265,1.9627,80700000.0
2008-02-15 14:21:00,1.9627,1.963,1.9627,1.963,185500000.0
2008-02-15 14:22:00,1.963,1.9633,1.96295,1.96315,209100000.0
2008-02-15 14:23:00,1.96315,1.96325,1.96285,1.9629,379800000.0
2008-02-15 14:24:00,1.9629,1.96325,1.96285,1.9631,223600000.0
2008-02-15 14:25:00,1.9631,1.9633,1.963,1.96325,225300000.0
2008-02-15 14:26:00,1.96325,1.96325,1.96275,1.9629,536300001.0
2008-02-15 14:27:00,1.9629,1.963,1.9628,1.9628,405100000.0
2008-02-15 14:28:00,1.9628,1.96285,1.9626,1.9626,49500000.0
2008-02-15 14:29:00,1.9626,1.9626,1.9619,1.9624,271000000.0
2008-02-15 14:30:00,1.9624,1.9628,1.9624,1.96265,201600000.0
2008-02-15 14:31:00,1.96265,1.9628,1.9619,1.96205,358900000.0
2008-02-15 14:32:00,1.96205,1.9623,1.96205,1.9623,83500000.0
2008-02-15 14:33:00,1.9623,1.9623,1.9618,1.96215,270000000.0
2008-02-15 14:34:00,1.96215,1.96235,1.962,1.9621,274800000.0
2008-02-15 14:35:00,1.9621,1.96265,1.9621,1.96265,280200000.0
2008-02-15 14:36:00,1.9626,1.96265,1.9621,1.96225,485500000.0
2008-02-15 14:37:00,1.96225,1.96255,1.9621,1.96255,206200000.0
2008-02-15 14:38:00,1.9625,1.96255,1.9611,1.9611,209300000.0
2008-02-15 14:39:00,1.9611,1.96175,1.961,1.96115,293200000.0
2008-02-15 14:40:00,1.96115,1.96155,1.96115,1.9614,306700000.0
2008-02-15 14:41:00,1.9614,1.96145,1.961,1.9612,176500000.0
2008-02-15 14:42:00,1.96115,1.96125,1.96105,1.9612,121300000.0
2008-02-15 14:43:00,1.9612,1.9612,1.9609,1.961,86600000.0
2008-02-15 14:44:00,1.961,1.961,1.9608,1.9609,103700000.0
2008-02-15 14:45:00,1.9609,1.961,1.9607,1.9609,114200000.0
2008-02-15 14:46:00,1.9609,1.9609,1.96065,1.96065,206100000.0
2008-02-15 14:47:00,1.9607,1.9609,1.96065,1.96065,112400000.0
2008-02-15 14:48:00,1.96065,1.9611,1.9605,1.9609,73900000.0
2008-02-15 14:49:00,1.9609,1.9609,1.9604,1.9605,35700000.0
2008-02-15 14:50:00,1.9605,1.9605,1.96035,1.9604,44000000.0
2008-02-15 14:51:00,1.9604,1.9606,1.9604,1.9606,36200000.0
2008-02-15 14:52:00,1.9606,1.96065,1.9604,1.9604,33600000.0
2008-02-15 14:53:00,1.9604,1.9606,1.9604,1.96055,71700000.0
2008-02-15 14:54:00,1.96055,1.96055,1.9603,1.9604,58600000.0
2008-02-15 14:55:00,1.9604,1.96065,1.9603,1.96055,102100000.0
2008-02-15 14:56:00,1.96055,1.96055,1.96025,1.9603,90700000.0
2008-02-15 14:57:00,1.9603,1.9604,1.96,1.9601,125400000.0
2008-02-15 14:58:00,1.9601,1.9606,1.9601,1.9605,80500000.0
2008-02-15 14:59:00,1.9605,1.96085,1.9604,1.96075,85200000.0
2008-02-15 15:00:00,1.96075,1.96075,1.9601,1.9605,213000000.0
2008-02-15 15:01:00,1.9605,1.9609,1.9605,1.9605,64200000.0
2008-02-15 15:02:00,1.9605,1.9606,1.9602,1.9604,62700000.0
2008-02-15 15:03:00,1.9604,1.9606,1.9601,1.9604,47000000.0
2008-02-15 15:04:00,1.9604,1.9606,1.9604,1.9606,22100000.0
2008-02-15 15:05:00,1.9606,1.9611,1.9606,1.961,66900000.0
2008-02-15 15:06:00,1.961,1.961,1.9607,1.9608,36700000.0
2008-02-15 15:07:00,1.9608,1.9609,1.9605,1.9606,56800000.0
2008-02-15 15:08:00,1.9607,1.96095,1.9606,1.96085,38300000.0
2008-02-15 15:09:00,1.9608,1.9611,1.9607,1.9611,60200000.0
2008-02-15 15:10:00,1.9611,1.9612,1.961,1.9611,50400000.0
2008-02-15 15:11:00,1.9611,1.9611,1.9609,1.961,42300000.0
2008-02-15 15:12:00,1.961,1.9611,1.9607,1.9607,30200000.0
2008-02-15 15:13:00,1.9607,1.9611,1.9606,1.9611,46000000.0
2008-02-15 15:14:00,1.9611,1.96165,1.9611,1.96155,55700000.0
2008-02-15 15:15:00,1.96155,1.9617,1.9614,1.9615,60100000.0
2008-02-15 15:16:00,1.9615,1.9617,1.9614,1.9615,68600000.0
2008-02-15 15:17:00,1.9615,1.9615,1.9611,1.9613,76800000.0
2008-02-15 15:18:00,1.9613,1.9615,1.9612,1.9615,58800000.0
2008-02-15 15:19:00,1.9615,1.9617,1.9615,1.9616,44600000.0
2008-02-15 15:20:00,1.96165,1.9617,1.9614,1.9617,69300000.0
2008-02-15 15:21:00,1.9617,1.9622,1.9617,1.9621,99400000.0
2008-02-15 15:22:00,1.96215,1.9622,1.9619,1.962,92000000.0
2008-02-15 15:23:00,1.962,1.9621,1.9619,1.962,34600000.0
2008-02-15 15:24:00,1.962,1.9621,1.962,1.9621,21600000.0
2008-02-15 15:25:00,1.9621,1.9622,1.9621,1.9622,16800000.0
2008-02-15 15:26:00,1.9622,1.9622,1.962,1.962,30600000.0
2008-02-15 15:27:00,1.962,1.962,1.9619,1.962,42800000.0
2008-02-15 15:28:00,1.96195,1.9625,1.9619,1.9623,56000000.0
2008-02-15 15:29:00,1.9623,1.9628,1.96205,1.96245,59800000.0
2008-02-15 15:30:00,1.9625,1.96317,1.9619,1.9627,107200000.0
2008-02-15 15:31:00,1.9627,1.9628,1.9625,1.9626,65500000.0
2008-02-15 15:32:00,1.9626,1.963,1.9625,1.963,86200000.0
2008-02-15 15:33:00,1.963,1.9638,1.9628,1.9637,136500000.0
2008-02-15 15:34:00,1.9637,1.9637,1.9626,1.9626,134300000.0
2008-02-15 15:35:00,1.9625,1.9626,1.96215,1.9624,126600000.0
2008-02-15 15:36:00,1.9624,1.9625,1.9622,1.9623,109500000.0
2008-02-15 15:37:00,1.9623,1.9626,1.9623,1.9624,100900000.0
2008-02-15 15:38:00,1.9624,1.9624,1.96055,1.9611,147900000.0
2008-02-15 15:39:00,1.9611,1.9616,1.9611,1.9614,112300000.0
2008-02-15 15:40:00,1.9614,1.9616,1.9613,1.9616,74500000.0
2008-02-15 15:41:00,1.9617,1.9618,1.961,1.9612,145000000.0
2008-02-15 15:42:00,1.9612,1.9613,1.9612,1.9612,47400000.0
2008-02-15 15:43:00,1.9612,1.9612,1.961,1.961,47800000.0
2008-02-15 15:44:00,1.961,1.9614,1.961,1.9613,84500000.0
2008-02-15 15:45:00,1.9613,1.9617,1.96105,1.9616,122400000.0
2008-02-15 15:46:00,1.96165,1.9618,1.9616,1.9618,105200000.0
2008-02-15 15:47:00,1.9618,1.962,1.9617,1.9618,50600000.0
2008-02-15 15:48:00,1.9618,1.96185,1.96145,1.96145,132300000.0
2008-02-15 15:49:00,1.9614,1.9616,1.9614,1.9615,93200000.0
2008-02-15 15:50:00,1.9615,1.9616,1.9615,1.9615,69000000.0
2008-02-15 15:51:00,1.9615,1.9618,1.9615,1.9618,62700000.0
2008-02-15 15:52:00,1.9618,1.9618,1.9615,1.9615,107800000.0
2008-02-15 15:53:00,1.9615,1.9616,1.9615,1.9615,101900000.0
2008-02-15 15:54:00,1.9615,1.96165,1.9615,1.9616,36800000.0
2008-02-15 15:55:00,1.9616,1.9616,1.9615,1.9615,19000000.0
2008-02-15 15:56:00,1.9615,1.9615,1.9615,1.9615,21200000.0
2008-02-15 15:57:00,1.9615,1.9615,1.961,1.9611,72300000.0
2008-02-15 15:58:00,1.9611,1.9611,1.9609,1.9609,50100000.0
2008-02-15 15:59:00,1.9609,1.96108,1.9608,1.96108,149300000.0
2008-02-15 16:00:00,1.9612,1.9613,1.961,1.96115,108800000.0
2008-02-15 16:01:00,1.96115,1.9616,1.9611,1.9615,267500000.0
2008-02-15 16:02:00,1.9615,1.9617,1.9615,1.9617,274800000.0
2008-02-15 16:03:00,1.96175,1.9624,1.9617,1.9623,143300000.0
2008-02-15 16:04:00,1.9623,1.9625,1.9622,1.9625,95600000.0
2008-02-15 16:05:00,1.9625,1.9631,1.9625,1.9629,213100000.0
2008-02-15 16:06:00,1.9629,1.9629,1.9626,1.96265,144500000.0
2008-02-15 16:07:00,1.9626,1.9628,1.9624,1.96245,272500000.0
2008-02-15 16:08:00,1.96245,1.963,1.96215,1.9626,484599999.0
2008-02-15 16:09:00,1.9626,1.9628,1.96215,1.96255,466300000.0
2008-02-15 16:10:00,1.9626,1.96305,1.96245,1.96275,196100000.0
2008-02-15 16:11:00,1.9627,1.9628,1.9624,1.9625,195600000.0
2008-02-15 16:12:00,1.9625,1.96255,1.96195,1.96195,482400003.0
2008-02-15 16:13:00,1.962,1.96235,1.962,1.96225,184800000.0
2008-02-15 16:14:00,1.96225,1.9624,1.96215,1.96215,91900000.0
2008-02-15 16:15:00,1.96215,1.9624,1.96215,1.9624,112100000.0
2008-02-15 16:16:00,1.9624,1.9624,1.96195,1.96205,322000000.0
2008-02-15 16:17:00,1.96205,1.9622,1.962,1.9621,338700000.0
2008-02-15 16:18:00,1.96205,1.96225,1.96205,1.9621,201800000.0
2008-02-15 16:19:00,1.9621,1.9623,1.96205,1.9621,335100000.0
2008-02-15 16:20:00,1.9621,1.96245,1.96205,1.96225,465100000.0
2008-02-15 16:21:00,1.96225,1.9624,1.96215,1.96225,214900000.0
2008-02-15 16:22:00,1.96225,1.9626,1.9622,1.96235,117800000.0
2008-02-15 16:23:00,1.96235,1.9628,1.9623,1.96275,79100000.0
2008-02-15 16:24:00,1.9627,1.96275,1.9626,1.96275,239300000.0
2008-02-15 16:25:00,1.96275,1.96275,1.9626,1.9627,248000000.0
2008-02-15 16:26:00,1.9627,1.9628,1.9627,1.96275,61600000.0
2008-02-15 16:27:00,1.96275,1.96285,1.9625,1.9625,120400000.0
2008-02-15 16:28:00,1.9625,1.9626,1.9625,1.9626,78800000.0
2008-02-15 16:29:00,1.9626,1.96265,1.9626,1.9626,241000000.0
2008-02-15 16:30:00,1.9626,1.9627,1.9626,1.96265,101700000.0
2008-02-15 16:31:00,1.9627,1.9627,1.9625,1.9625,54900000.0
2008-02-15 16:32:00,1.9625,1.96275,1.9625,1.96265,126500000.0
2008-02-15 16:33:00,1.96265,1.9627,1.9626,1.96265,159500000.0
2008-02-15 16:34:00,1.96265,1.9628,1.96265,1.9627,127500000.0
2008-02-15 16:35:00,1.9627,1.9628,1.96265,1.96275,84000000.0
2008-02-15 16:36:00,1.9627,1.96275,1.9621,1.96225,203700000.0
2008-02-15 16:37:00,1.96225,1.96225,1.9619,1.96205,162100000.0
2008-02-15 16:38:00,1.96205,1.96215,1.96195,1.962,100400000.0
2008-02-15 16:39:00,1.962,1.962,1.9617,1.9618,161100000.0
2008-02-15 16:40:00,1.9618,1.9622,1.96165,1.9617,393800000.0
2008-02-15 16:41:00,1.9617,1.9617,1.96085,1.96085,210800000.0
2008-02-15 16:42:00,1.96085,1.9613,1.96055,1.9606,289300000.0
2008-02-15 16:43:00,1.9606,1.961,1.96055,1.9609,190200000.0
2008-02-15 16:44:00,1.9609,1.9615,1.9609,1.9615,149300000.0
2008-02-15 16:45:00,1.9615,1.9622,1.9615,1.96205,232900000.0
2008-02-15 16:46:00,1.96205,1.9624,1.96205,1.9623,381600000.0
2008-02-15 16:47:00,1.9623,1.96255,1.9621,1.9625,439100000.0
2008-02-15 16:48:00,1.9625,1.9626,1.96235,1.9626,237900000.0
2008-02-15 16:49:00,1.9626,1.96315,1.9626,1.963,338000000.0
2008-02-15 16:50:00,1.963,1.9633,1.96295,1.96325,219800000.0
2008-02-15 16:51:00,1.9633,1.9633,1.96315,1.9633,132900000.0
2008-02-15 16:52:00,1.9633,1.9633,1.9632,1.9632,75400000.0
2008-02-15 16:53:00,1.9632,1.9633,1.9628,1.96305,178300000.0
2008-02-15 16:54:00,1.96305,1.9635,1.963,1.9634,118100000.0
2008-02-15 16:55:00,1.9634,1.96385,1.96325,1.9633,243500000.0
2008-02-15 16:56:00,1.9633,1.9635,1.9631,1.9635,123700000.0
2008-02-15 16:57:00,1.9635,1.9638,1.9633,1.9635,126000000.0
2008-02-15 16:58:00,1.9635,1.9635,1.96295,1.9635,147000000.0
2008-02-15 16:59:00,1.9635,1.96385,1.9633,1.9638,125900000.0
2008-02-15 17:00:00,1.9638,1.96445,1.96365,1.9638,196100000.0
2008-02-15 17:01:00,1.9638,1.9652,1.9637,1.96465,193100000.0
2008-02-15 17:02:00,1.96465,1.96485,1.96425,1.9643,224540000.0
2008-02-15 17:03:00,1.9643,1.9656,1.96415,1.96545,238300000.0
2008-02-15 17:04:00,1.96545,1.9658,1.9651,1.9654,265900000.0
2008-02-15 17:05:00,1.9654,1.9658,1.96535,1.96565,155800000.0
2008-02-15 17:06:00,1.96565,1.96565,1.9653,1.96545,216400000.0
2008-02-15 17:07:00,1.96545,1.96555,1.96515,1.96535,263400000.0
2008-02-15 17:08:00,1.96535,1.96535,1.9644,1.96455,668500000.0
2008-02-15 17:09:00,1.96455,1.96455,1.9641,1.96425,691300001.0
2008-02-15 17:10:00,1.96425,1.96465,1.9642,1.96465,157500000.0
2008-02-15 17:11:00,1.96465,1.9652,1.96465,1.96515,220800000.0
2008-02-15 17:12:00,1.96515,1.96535,1.96485,1.9649,170300000.0
2008-02-15 17:13:00,1.9649,1.9649,1.96465,1.96475,87900000.0
2008-02-15 17:14:00,1.96475,1.96495,1.9645,1.9648,142500000.0
2008-02-15 17:15:00,1.9648,1.9648,1.9643,1.9644,146800000.0
2008-02-15 17:16:00,1.9644,1.96445,1.9642,1.9644,272100000.0
2008-02-15 17:17:00,1.9644,1.965,1.96415,1.96475,224700000.0
2008-02-15 17:18:00,1.9649,1.9655,1.96475,1.9655,512500000.0
2008-02-15 17:19:00,1.9655,1.9655,1.9652,1.96545,233000000.0
2008-02-15 17:20:00,1.96545,1.96545,1.96465,1.9647,238100000.0
2008-02-15 17:21:00,1.9647,1.96475,1.96445,1.9646,112000000.0
2008-02-15 17:22:00,1.9646,1.9646,1.96405,1.9643,396800000.0
2008-02-15 17:23:00,1.9643,1.96435,1.9641,1.96415,128300000.0
2008-02-15 17:24:00,1.96415,1.96465,1.96415,1.96445,72900000.0
2008-02-15 17:25:00,1.9644,1.9648,1.9643,1.9648,72100000.0
2008-02-15 17:26:00,1.96485,1.96535,1.96485,1.96515,149800000.0
2008-02-15 17:27:00,1.96515,1.96515,1.965,1.965,103600000.0
2008-02-15 17:28:00,1.965,1.965,1.96465,1.9648,109300000.0
2008-02-15 17:29:00,1.9648,1.9648,1.9644,1.96455,146700000.0
2008-02-15 17:30:00,1.96455,1.96485,1.9645,1.96485,175100000.0
2008-02-15 17:31:00,1.96485,1.96485,1.96455,1.96465,93900000.0
2008-02-15 17:32:00,1.96465,1.9652,1.96455,1.9649,237600000.0
2008-02-15 17:33:00,1.9649,1.96505,1.96425,1.96425,501400002.0
2008-02-15 17:34:00,1.96425,1.9644,1.96345,1.9635,324500000.0
2008-02-15 17:35:00,1.9635,1.96375,1.96325,1.96335,227200000.0
2008-02-15 17:36:00,1.9633,1.96385,1.9632,1.9635,357400000.0
2008-02-15 17:37:00,1.96345,1.96375,1.9634,1.96375,112900000.0
2008-02-15 17:38:00,1.96375,1.9641,1.96375,1.964,97200000.0
2008-02-15 17:39:00,1.964,1.964,1.9632,1.9632,339100000.0
2008-02-15 17:40:00,1.9632,1.96345,1.963,1.9634,148300000.0
2008-02-15 17:41:00,1.9634,1.96365,1.9632,1.9632,165400000.0
2008-02-15 17:42:00,1.9632,1.96365,1.9632,1.96335,175900000.0
2008-02-15 17:43:00,1.9634,1.9637,1.9634,1.9636,139600000.0
2008-02-15 17:44:00,1.9636,1.9636,1.9631,1.9635,129300000.0
2008-02-15 17:45:00,1.9635,1.9635,1.96315,1.9633,93300000.0
2008-02-15 17:46:00,1.9633,1.9633,1.96255,1.963,253200000.0
2008-02-15 17:47:00,1.963,1.9634,1.963,1.963,95500000.0
2008-02-15 17:48:00,1.963,1.96315,1.9626,1.9626,115100000.0
2008-02-15 17:49:00,1.96255,1.96265,1.9625,1.96255,79900000.0
2008-02-15 17:50:00,1.96255,1.96285,1.9625,1.96275,63000000.0
2008-02-15 17:51:00,1.96275,1.96275,1.9621,1.9621,57700000.0
2008-02-15 17:52:00,1.9621,1.96245,1.96205,1.96225,83400000.0
2008-02-15 17:53:00,1.96225,1.96295,1.96225,1.9628,87600000.0
2008-02-15 17:54:00,1.96275,1.9629,1.96235,1.9624,135100000.0
2008-02-15 17:55:00,1.9624,1.9626,1.9622,1.96245,159200000.0
2008-02-15 17:56:00,1.96245,1.96245,1.96215,1.96235,98800000.0
2008-02-15 17:57:00,1.96235,1.96245,1.96225,1.9623,277100000.0
2008-02-15 17:58:00,1.9623,1.9626,1.96215,1.9622,128100000.0
2008-02-15 17:59:00,1.9622,1.9627,1.9619,1.9627,132600000.0
2008-02-15 18:00:00,1.9627,1.963,1.9626,1.96275,166900000.0
2008-02-15 18:01:00,1.96275,1.9628,1.96265,1.9627,78000000.0
2008-02-15 18:02:00,1.9627,1.96285,1.96265,1.9628,69900000.0
2008-02-15 18:03:00,1.9628,1.9629,1.96255,1.96255,168200000.0
2008-02-15 18:04:00,1.96255,1.96275,1.96255,1.96275,108200000.0
2008-02-15 18:05:00,1.96275,1.96295,1.9627,1.96295,102100000.0
2008-02-15 18:06:00,1.96295,1.963,1.96275,1.9628,107600000.0
2008-02-15 18:07:00,1.96275,1.9629,1.9627,1.96285,81900000.0
2008-02-15 18:08:00,1.96285,1.96325,1.9628,1.963,95100000.0
2008-02-15 18:09:00,1.963,1.96305,1.963,1.963,56400000.0
2008-02-15 18:10:00,1.96305,1.9634,1.96305,1.9634,99600000.0
2008-02-15 18:11:00,1.96345,1.9636,1.9634,1.9636,75100000.0
2008-02-15 18:12:00,1.9636,1.9637,1.9633,1.9633,90900000.0
2008-02-15 18:13:00,1.96335,1.96335,1.96325,1.9633,68800000.0
2008-02-15 18:14:00,1.9633,1.9633,1.9627,1.9628,139600000.0
2008-02-15 18:15:00,1.9628,1.96295,1.9628,1.9629,64300000.0
2008-02-15 18:16:00,1.9629,1.963,1.9629,1.963,57600000.0
2008-02-15 18:17:00,1.963,1.963,1.9628,1.9628,44500000.0
2008-02-15 18:18:00,1.9628,1.9629,1.96255,1.9626,105500000.0
2008-02-15 18:19:00,1.9626,1.9626,1.9621,1.9621,174300000.0
2008-02-15 18:20:00,1.9621,1.9623,1.96165,1.9618,158900000.0
2008-02-15 18:21:00,1.9618,1.96215,1.9616,1.96205,87400000.0
2008-02-15 18:22:00,1.96205,1.9621,1.96195,1.96205,83500000.0
2008-02-15 18:23:00,1.96205,1.96205,1.9618,1.96185,58600000.0
2008-02-15 18:24:00,1.96185,1.96195,1.9618,1.9618,84600000.0
2008-02-15 18:25:00,1.9618,1.9618,1.9616,1.9616,63000000.0
2008-02-15 18:26:00,1.9616,1.9617,1.9615,1.9616,117600000.0
2008-02-15 18:27:00,1.9616,1.9616,1.9613,1.9615,74100000.0
2008-02-15 18:28:00,1.9615,1.96155,1.96145,1.9615,65400000.0
2008-02-15 18:29:00,1.9615,1.9615,1.9614,1.9615,127200000.0
2008-02-15 18:30:00,1.9615,1.96175,1.9615,1.9616,79800000.0
2008-02-15 18:31:00,1.96165,1.96185,1.9615,1.9617,124950000.0
2008-02-15 18:32:00,1.9617,1.96185,1.9617,1.9618,89800000.0
2008-02-15 18:33:00,1.9618,1.962,1.9618,1.9618,80650000.0
2008-02-15 18:34:00,1.9618,1.9619,1.9618,1.9618,64200000.0
2008-02-15 18:35:00,1.9618,1.9619,1.9618,1.9619,84900000.0
2008-02-15 18:36:00,1.9619,1.9619,1.9616,1.9617,112500000.0
2008-02-15 18:37:00,1.9617,1.9617,1.96135,1.96145,106900000.0
2008-02-15 18:38:00,1.96145,1.9616,1.9614,1.96145,102400000.0
2008-02-15 18:39:00,1.9614,1.962,1.9614,1.9616,73600000.0
2008-02-15 18:40:00,1.9616,1.9618,1.9616,1.9616,82600000.0
2008-02-15 18:41:00,1.9616,1.9616,1.96135,1.9614,167700000.0
2008-02-15 18:42:00,1.9614,1.9614,1.96125,1.9614,111800000.0
2008-02-15 18:43:00,1.9614,1.9614,1.96115,1.9613,82200000.0
2008-02-15 18:44:00,1.9613,1.9613,1.9612,1.96125,75800000.0
2008-02-15 18:45:00,1.96125,1.9613,1.9612,1.9612,46400000.0
2008-02-15 18:46:00,1.9612,1.96125,1.96115,1.9612,61800000.0
2008-02-15 18:47:00,1.96125,1.9613,1.9611,1.96115,55900000.0
2008-02-15 18:48:00,1.96115,1.9612,1.9611,1.9612,214700000.0
2008-02-15 18:49:00,1.9612,1.96135,1.96105,1.96105,131000000.0
2008-02-15 18:50:00,1.96105,1.96115,1.96095,1.96095,82600000.0
2008-02-15 18:51:00,1.96095,1.961,1.96055,1.96065,150900000.0
2008-02-15 18:52:00,1.96065,1.96085,1.9606,1.9608,83700000.0
2008-02-15 18:53:00,1.9608,1.9612,1.9608,1.9611,70000000.0
2008-02-15 18:54:00,1.9611,1.9611,1.9606,1.96075,101400000.0
2008-02-15 18:55:00,1.96075,1.9609,1.9606,1.96085,98700000.0
2008-02-15 18:56:00,1.96085,1.9612,1.96085,1.9612,88600000.0
2008-02-15 18:57:00,1.9612,1.9613,1.961,1.961,113600000.0
2008-02-15 18:58:00,1.961,1.9612,1.961,1.9611,75600000.0
2008-02-15 18:59:00,1.9611,1.9613,1.9611,1.9611,62400000.0
2008-02-15 19:00:00,1.9611,1.96125,1.9611,1.96125,84200000.0
2008-02-15 19:01:00,1.96125,1.96125,1.9611,1.96125,61800000.0
2008-02-15 19:02:00,1.96125,1.96135,1.96115,1.96115,81400000.0
2008-02-15 19:03:00,1.96115,1.96115,1.961,1.96115,60000000.0
2008-02-15 19:04:00,1.96115,1.96145,1.96115,1.96145,47900000.0
2008-02-15 19:05:00,1.96145,1.96145,1.9614,1.9614,17700000.0
2008-02-15 19:06:00,1.9614,1.9614,1.9612,1.9612,58300000.0
2008-02-15 19:07:00,1.9612,1.9612,1.9611,1.96115,52500000.0
2008-02-15 19:08:00,1.96115,1.9613,1.96105,1.9611,53100000.0
2008-02-15 19:09:00,1.9611,1.96125,1.9611,1.9612,38100000.0
2008-02-15 19:10:00,1.9612,1.96125,1.96115,1.96125,34200000.0
2008-02-15 19:11:00,1.96125,1.96125,1.96115,1.9612,61200000.0
2008-02-15 19:12:00,1.9612,1.96135,1.9612,1.9613,30600000.0
2008-02-15 19:13:00,1.96135,1.96135,1.9612,1.96135,41700000.0
2008-02-15 19:14:00,1.96135,1.96135,1.9612,1.9612,23500000.0
2008-02-15 19:15:00,1.9612,1.9617,1.96115,1.96135,75900000.0
2008-02-15 19:16:00,1.9613,1.96155,1.9613,1.9614,81100000.0
2008-02-15 19:17:00,1.9614,1.9614,1.96095,1.9613,104900000.0
2008-02-15 19:18:00,1.96125,1.9613,1.96115,1.96125,78800000.0
2008-02-15 19:19:00,1.96125,1.9614,1.96125,1.9613,24600000.0
2008-02-15 19:20:00,1.9613,1.9613,1.9612,1.9612,14800000.0
2008-02-15 19:21:00,1.9612,1.9612,1.9612,1.9612,19200000.0
2008-02-15 19:22:00,1.9612,1.96125,1.961,1.961,71300000.0
2008-02-15 19:23:00,1.961,1.96105,1.961,1.961,30000000.0
2008-02-15 19:24:00,1.961,1.96115,1.961,1.9611,54400000.0
2008-02-15 19:25:00,1.9611,1.9611,1.9611,1.9611,40500000.0
2008-02-15 19:26:00,1.9611,1.9611,1.961,1.9611,68500000.0
2008-02-15 19:27:00,1.9611,1.9612,1.96105,1.96105,32100000.0
2008-02-15 19:28:00,1.96105,1.9612,1.961,1.96115,72500000.0
2008-02-15 19:29:00,1.96115,1.9612,1.96095,1.961,105100000.0
2008-02-15 19:30:00,1.961,1.9611,1.9609,1.9609,70300000.0
2008-02-15 19:31:00,1.961,1.961,1.9609,1.961,44700000.0
2008-02-15 19:32:00,1.961,1.961,1.9606,1.9607,73400000.0
2008-02-15 19:33:00,1.9607,1.9609,1.9607,1.96075,87200000.0
2008-02-15 19:34:00,1.96075,1.9608,1.9607,1.96075,43700000.0
2008-02-15 19:35:00,1.96075,1.96075,1.9607,1.9607,64000000.0
2008-02-15 19:36:00,1.9607,1.96075,1.96065,1.96065,120200000.0
2008-02-15 19:37:00,1.96065,1.9607,1.96065,1.9607,58000000.0
2008-02-15 19:38:00,1.9607,1.9607,1.96065,1.9607,38300000.0
2008-02-15 19:39:00,1.9607,1.9607,1.96065,1.96065,27000000.0
2008-02-15 19:40:00,1.96065,1.96065,1.96065,1.96065,35000000.0
2008-02-15 19:41:00,1.96065,1.9607,1.9606,1.96065,166900000.0
2008-02-15 19:42:00,1.96065,1.96065,1.96065,1.96065,12500000.0
2008-02-15 19:43:00,1.96065,1.96065,1.96055,1.9606,21300000.0
2008-02-15 19:44:00,1.9606,1.9606,1.9603,1.9603,83500000.0
2008-02-15 19:45:00,1.9603,1.9604,1.9601,1.9601,95100000.0
2008-02-15 19:46:00,1.9601,1.9602,1.9601,1.9602,102200000.0
2008-02-15 19:47:00,1.9602,1.9603,1.9586,1.95865,490699999.0
2008-02-15 19:48:00,1.9586,1.9594,1.9586,1.959,289000000.0
2008-02-15 19:49:00,1.959,1.9591,1.959,1.9591,33400000.0
2008-02-15 19:50:00,1.9591,1.9591,1.9589,1.9589,55500000.0
2008-02-15 19:51:00,1.9589,1.95905,1.9588,1.95905,79000000.0
2008-02-15 19:52:00,1.95905,1.95925,1.95905,1.95905,74100000.0
2008-02-15 19:53:00,1.95905,1.9591,1.95885,1.9589,81600000.0
2008-02-15 19:54:00,1.9589,1.9589,1.95865,1.95875,54500000.0
2008-02-15 19:55:00,1.95875,1.95885,1.95835,1.9584,102300000.0
2008-02-15 19:56:00,1.9584,1.9588,1.9584,1.95875,135100000.0
2008-02-15 19:57:00,1.95875,1.9592,1.95875,1.9592,131800000.0
2008-02-15 19:58:00,1.9592,1.9594,1.9583,1.9583,159400000.0
2008-02-15 19:59:00,1.9583,1.9586,1.95825,1.9584,167300000.0
2008-02-15 20:00:00,1.9584,1.95855,1.95825,1.95835,132600000.0
2008-02-15 20:01:00,1.95835,1.95855,1.9583,1.95835,141600000.0
2008-02-15 20:02:00,1.95835,1.9584,1.9581,1.95825,117500000.0
2008-02-15 20:03:00,1.95825,1.9584,1.9582,1.95835,67300000.0
2008-02-15 20:04:00,1.9583,1.9584,1.95825,1.95825,55400000.0
2008-02-15 20:05:00,1.95825,1.9583,1.9582,1.9582,53700000.0
2008-02-15 20:06:00,1.9582,1.9583,1.9582,1.95825,47300000.0
2008-02-15 20:07:00,1.9582,1.9582,1.9582,1.9582,14400000.0
2008-02-15 20:08:00,1.9582,1.9582,1.958,1.9581,49200000.0
2008-02-15 20:09:00,1.9581,1.95825,1.9581,1.95825,68600000.0
2008-02-15 20:10:00,1.95825,1.9585,1.95825,1.9585,67900000.0
2008-02-15 20:11:00,1.9585,1.9586,1.95845,1.95845,30100000.0
2008-02-15 20:12:00,1.9585,1.9586,1.9585,1.9586,15000000.0
2008-02-15 20:13:00,1.9586,1.9588,1.9586,1.9586,59000000.0
2008-02-15 20:14:00,1.9586,1.9587,1.95845,1.9585,87900000.0
2008-02-15 20:15:00,1.9585,1.95855,1.9583,1.95835,95300000.0
2008-02-15 20:16:00,1.95835,1.95835,1.95805,1.95805,75000000.0
2008-02-15 20:17:00,1.95805,1.9586,1.95805,1.9584,164100000.0
2008-02-15 20:18:00,1.9584,1.95865,1.9584,1.95865,66300000.0
2008-02-15 20:19:00,1.95865,1.9588,1.9586,1.9588,40300000.0
2008-02-15 20:20:00,1.95875,1.95875,1.9587,1.95875,42800000.0
2008-02-15 20:21:00,1.95875,1.95875,1.95855,1.9587,82500000.0
2008-02-15 20:22:00,1.9587,1.9587,1.9587,1.9587,20100000.0
2008-02-15 20:23:00,1.9587,1.9587,1.9587,1.9587,16800000.0
2008-02-15 20:24:00,1.9587,1.9587,1.9587,1.9587,13600000.0
2008-02-15 20:25:00,1.9587,1.9588,1.9586,1.9588,31600000.0
2008-02-15 20:26:00,1.9588,1.9592,1.9588,1.9592,59000000.0
2008-02-15 20:27:00,1.9592,1.9592,1.9591,1.9592,25400000.0
2008-02-15 20:28:00,1.9592,1.9593,1.9592,1.9593,46800000.0
2008-02-15 20:29:00,1.9593,1.9594,1.9593,1.9593,12600000.0
2008-02-15 20:30:00,1.9593,1.9593,1.9591,1.9592,43000000.0
2008-02-15 20:31:00,1.9592,1.9592,1.9591,1.9591,41400000.0
2008-02-15 20:32:00,1.9591,1.9591,1.9591,1.9591,14600000.0
2008-02-15 20:33:00,1.9591,1.9592,1.9591,1.9592,12500000.0
2008-02-15 20:34:00,1.9592,1.9592,1.95915,1.9592,15700000.0
2008-02-15 20:35:00,1.9592,1.9592,1.9592,1.9592,12000000.0
2008-02-15 20:36:00,1.9592,1.9592,1.9591,1.95915,40200000.0
2008-02-15 20:37:00,1.95915,1.95915,1.9591,1.9591,15600000.0
2008-02-15 20:38:00,1.9591,1.9591,1.959,1.959,86400000.0
2008-02-15 20:39:00,1.959,1.959,1.9589,1.9589,57200000.0
2008-02-15 20:40:00,1.9589,1.9589,1.9588,1.9588,26300000.0
2008-02-15 20:41:00,1.95885,1.9589,1.9588,1.9589,79800000.0
2008-02-15 20:42:00,1.9589,1.9589,1.9588,1.9588,46800000.0
2008-02-15 20:43:00,1.9588,1.95895,1.95865,1.95865,80800000.0
2008-02-15 20:44:00,1.95865,1.95865,1.95865,1.95865,25600000.0
2008-02-15 20:45:00,1.95865,1.9588,1.9586,1.9587,87500000.0
2008-02-15 20:46:00,1.9587,1.9587,1.9582,1.9582,53000000.0
2008-02-15 20:47:00,1.9582,1.9584,1.9582,1.95835,51900000.0
2008-02-15 20:48:00,1.95835,1.9586,1.95835,1.95855,27400000.0
2008-02-15 20:49:00,1.95855,1.95865,1.95855,1.9586,39000000.0
2008-02-15 20:50:00,1.9586,1.95865,1.9585,1.9586,39800000.0
2008-02-15 20:51:00,1.9588,1.95895,1.95875,1.9588,82200000.0
2008-02-15 20:52:00,1.9588,1.9592,1.9588,1.9592,50700000.0
2008-02-15 20:53:00,1.9592,1.9592,1.959,1.9591,63200000.0
2008-02-15 20:54:00,1.95915,1.9592,1.9591,1.9592,35500000.0
2008-02-15 20:55:00,1.9592,1.9592,1.9591,1.9592,31700000.0
2008-02-15 20:56:00,1.9592,1.9592,1.9592,1.9592,23000000.0
2008-02-15 20:57:00,1.9592,1.9593,1.9592,1.9592,21600000.0
2008-02-15 20:58:00,1.9592,1.9593,1.9592,1.9593,70000000.0
2008-02-15 20:59:00,1.9593,1.9595,1.9593,1.9594,25100000.0
2008-02-15 21:00:00,1.9594,1.9597,1.9594,1.9596,32200000.0
2008-02-15 21:01:00,1.9596,1.9597,1.9596,1.9596,26200000.0
2008-02-15 21:02:00,1.9596,1.96005,1.9596,1.96,93200000.0
2008-02-15 21:03:00,1.96005,1.96005,1.96,1.96,60800000.0
2008-02-15 21:04:00,1.96,1.96,1.9599,1.9599,21000000.0
2008-02-15 21:05:00,1.9599,1.95995,1.9599,1.9599,27100000.0
2008-02-15 21:06:00,1.9599,1.9599,1.95905,1.9594,121400000.0
2008-02-15 21:07:00,1.9594,1.9596,1.9594,1.9596,58600000.0
2008-02-15 21:08:00,1.9596,1.9597,1.9596,1.9597,27800000.0
2008-02-15 21:09:00,1.9597,1.95975,1.9597,1.9597,8800000.0
2008-02-15 21:10:00,1.9597,1.9597,1.9595,1.9596,18300000.0
2008-02-15 21:11:00,1.9596,1.95985,1.95955,1.95985,79200000.0
2008-02-15 21:12:00,1.95985,1.9601,1.9598,1.96,134400000.0
2008-02-15 21:13:00,1.96,1.9604,1.95985,1.9604,180000000.0
2008-02-15 21:14:00,1.9604,1.9612,1.9604,1.9612,61700000.0
2008-02-15 21:15:00,1.9612,1.9612,1.96075,1.96075,453500001.0
2008-02-15 21:16:00,1.96075,1.96075,1.96035,1.96065,362700000.0
2008-02-15 21:17:00,1.96065,1.96075,1.9605,1.9605,243500000.0
2008-02-15 21:18:00,1.9605,1.9605,1.96025,1.9603,57100000.0
2008-02-15 21:19:00,1.9603,1.9605,1.9603,1.9605,47700000.0
2008-02-15 21:20:00,1.9605,1.96055,1.9605,1.9605,24600000.0
2008-02-15 21:21:00,1.9605,1.9607,1.9605,1.9605,40500000.0
2008-02-15 21:22:00,1.9605,1.9611,1.9605,1.9611,118500000.0
2008-02-15 21:23:00,1.9611,1.9611,1.96085,1.961,82000000.0
2008-02-15 21:24:00,1.961,1.96105,1.96095,1.96105,86100000.0
2008-02-15 21:25:00,1.96105,1.9611,1.96095,1.96095,162000000.0
2008-02-15 21:26:00,1.96095,1.96105,1.96095,1.96105,193400000.0
2008-02-15 21:27:00,1.96105,1.96105,1.96105,1.96105,83000000.0
2008-02-15 21:28:00,1.96105,1.9611,1.96105,1.96105,61500000.0
2008-02-15 21:29:00,1.96105,1.96105,1.96095,1.96095,209000000.0
2008-02-15 21:30:00,1.96105,1.96105,1.96095,1.96105,34800000.0
2008-02-15 21:31:00,1.96105,1.96105,1.96095,1.96105,128000000.0
2008-02-15 21:32:00,1.96105,1.96105,1.9608,1.9609,138100000.0
2008-02-15 21:33:00,1.9609,1.9609,1.96085,1.96085,20300000.0
2008-02-15 21:34:00,1.96085,1.96105,1.96085,1.96095,39900000.0
2008-02-15 21:35:00,1.96095,1.96095,1.96085,1.96095,63300000.0
2008-02-15 21:36:00,1.96095,1.96095,1.9606,1.9606,133600000.0
2008-02-15 21:37:00,1.9606,1.9606,1.9604,1.96045,188600000.0
2008-02-15 21:38:00,1.96045,1.96045,1.96025,1.9603,124800000.0
2008-02-15 21:39:00,1.9603,1.9603,1.9603,1.9603,5400000.0
2008-02-15 21:40:00,1.9603,1.9603,1.9603,1.9603,10200000.0
2008-02-15 21:41:00,1.9603,1.9603,1.96025,1.96025,38700000.0
2008-02-15 21:42:00,1.96025,1.96025,1.95985,1.95995,48700000.0
2008-02-15 21:43:00,1.95995,1.96035,1.95995,1.9603,85500000.0
2008-02-15 21:44:00,1.9603,1.96045,1.9603,1.96045,18000000.0
2008-02-15 21:45:00,1.96045,1.96045,1.96015,1.9602,153800000.0
2008-02-15 21:46:00,1.9602,1.9604,1.9602,1.96025,87100000.0
2008-02-15 21:47:00,1.96025,1.9603,1.96025,1.96025,79200000.0
2008-02-15 21:48:00,1.96025,1.96025,1.96025,1.96025,63000000.0
2008-02-15 21:49:00,1.96025,1.96035,1.96025,1.9603,55600000.0
2008-02-15 21:50:00,1.9603,1.9603,1.9603,1.9603,6000000.0
2008-02-15 21:51:00,1.9603,1.96035,1.9603,1.96035,20700000.0
2008-02-15 21:52:00,1.96045,1.96095,1.96045,1.96095,79100000.0
2008-02-15 21:53:00,1.961,1.96105,1.961,1.96105,59800000.0
2008-02-15 21:54:00,1.96105,1.96105,1.9608,1.96095,108300000.0
2008-02-15 21:55:00,1.96095,1.96095,1.9607,1.96085,96600000.0
2008-02-15 21:56:00,1.96085,1.96085,1.96045,1.9605,134100000.0
2008-02-15 21:57:00,1.9605,1.96055,1.9605,1.9605,54800000.0
2008-02-15 21:58:00,1.9605,1.9605,1.9604,1.9605,17700000.0
2008-02-15 21:59:00,1.9605,1.9605,1.96025,1.96025,43400000.0
2008-02-15 22:00:00,1.96025,1.9606,1.96025,1.96035,51700000.0
2008-02-15 22:01:00,1.96035,1.96045,1.96035,1.96045,51500000.0
2008-02-15 22:02:00,1.96045,1.9605,1.9604,1.9604,80500000.0
2008-02-15 22:03:00,1.9604,1.9604,1.9604,1.9604,18200000.0
2008-02-15 22:04:00,1.9604,1.9604,1.9604,1.9604,21400000.0
2008-02-15 22:05:00,1.9604,1.9604,1.9604,1.9604,8800000.0
2008-02-15 22:06:00,1.9604,1.9608,1.9604,1.9608,64200000.0
2008-02-15 22:07:00,1.9608,1.9608,1.96055,1.9607,140800000.0
2008-02-15 22:08:00,1.9607,1.9607,1.9607,1.9607,3000000.0
2008-02-15 22:09:00,1.9607,1.9607,1.9607,1.9607,3600000.0
2008-02-15 22:10:00,1.9607,1.9607,1.9607,1.9607,11000000.0
2008-02-15 22:11:00,1.9607,1.9607,1.9607,1.9607,5600000.0
2008-02-15 22:12:00,1.9607,1.9608,1.9607,1.9608,27400000.0
2008-02-15 22:13:00,1.9608,1.96105,1.9608,1.9608,61900000.0
2008-02-15 22:14:00,1.9608,1.9609,1.9607,1.9609,33100000.0
2008-02-15 22:15:00,1.9609,1.9609,1.9607,1.96085,32400000.0
2008-02-15 22:16:00,1.96085,1.96085,1.96085,1.96085,4000000.0
2008-02-15 22:17:00,1.96085,1.96085,1.96085,1.96085,4800000.0
2008-02-15 22:18:00,1.96085,1.9609,1.96085,1.96085,1664750.0
2008-02-15 22:19:00,1.96085,1.96085,1.96085,1.96085,507000.0
2008-02-15 22:20:00,1.96085,1.96085,1.9607,1.9607,6295750.0
2008-02-15 22:21:00,1.9607,1.96075,1.9607,1.9607,25200000.0
2008-02-15 22:22:00,1.96075,1.9609,1.96075,1.96075,43600000.0
2008-02-15 22:23:00,1.96075,1.96075,1.96075,1.96075,35200000.0
2008-02-15 22:24:00,1.96075,1.96075,1.96075,1.96075,11600000.0
2008-02-15 22:25:00,1.96075,1.96075,1.9607,1.9607,18600000.0
2008-02-15 22:26:00,1.9607,1.9607,1.9607,1.9607,1800000.0
2008-02-15 22:27:00,1.9607,1.96075,1.9607,1.96075,4900000.0
2008-02-15 22:28:00,1.96075,1.96075,1.96075,1.96075,21100000.0
2008-02-15 22:29:00,1.96075,1.96075,1.96075,1.96075,8400000.0
2008-02-15 22:30:00,1.96075,1.96075,1.9607,1.9607,27200000.0
2008-02-15 22:31:00,1.9607,1.9607,1.9607,1.9607,9600000.0
2008-02-15 22:32:00,1.9607,1.9607,1.9607,1.9607,7200000.0
2008-02-15 22:33:00,1.9607,1.9608,1.9607,1.9608,34000000.0
2008-02-15 22:34:00,1.9608,1.9608,1.9608,1.9608,2400000.0
2008-02-15 22:35:00,1.9608,1.96085,1.9607,1.9608,47000000.0
2008-02-15 22:36:00,1.9608,1.9608,1.9607,1.9607,15000000.0
2008-02-15 22:37:00,1.9607,1.9607,1.9607,1.9607,4800000.0
2008-02-15 22:38:00,1.9607,1.9607,1.9607,1.9607,2400000.0
2008-02-15 22:39:00,1.9607,1.9607,1.96065,1.96065,76400000.0
2008-02-15 22:40:00,1.96065,1.96065,1.96065,1.96065,57000000.0
2008-02-15 22:41:00,1.96065,1.96065,1.96065,1.96065,74600000.0
2008-02-15 22:42:00,1.96065,1.96085,1.96065,1.96065,76900000.0
2008-02-15 22:43:00,1.96065,1.96065,1.96065,1.96065,67600000.0
2008-02-15 22:44:00,1.96065,1.96075,1.96065,1.96075,108800000.0
2008-02-15 22:45:00,1.96075,1.96075,1.96035,1.96035,282300000.0
2008-02-15 22:46:00,1.96035,1.96055,1.95995,1.96045,289900000.0
2008-02-15 22:47:00,1.96045,1.96055,1.96045,1.96055,79700000.0
2008-02-15 22:48:00,1.96055,1.96055,1.96055,1.96055,51300000.0
2008-02-15 22:49:00,1.96055,1.9608,1.96055,1.96065,67200000.0
2008-02-15 22:50:00,1.96075,1.9615,1.96075,1.9609,273700000.0
2008-02-15 22:51:00,1.96085,1.96095,1.96085,1.96095,142600000.0
2008-02-15 22:52:00,1.96095,1.961,1.96085,1.96085,128500000.0
2008-02-15 22:53:00,1.9608,1.9608,1.9604,1.9605,190700000.0
2008-02-15 22:54:00,1.96045,1.96055,1.96045,1.96055,331300000.0
2008-02-15 22:55:00,1.96055,1.96065,1.96055,1.96065,92900000.0
2008-02-15 22:56:00,1.96065,1.96065,1.96055,1.96055,150500000.0
2008-02-15 22:57:00,1.96055,1.96055,1.96055,1.96055,71200000.0
2008-02-15 22:58:00,1.96055,1.96065,1.9605,1.96065,104900000.0
2008-02-15 22:59:00,1.96055,1.96055,1.96045,1.96045,109600000.0
2008-02-15 23:00:00,1.96045,1.9605,1.96035,1.96045,128800000.0
2008-02-15 23:01:00,1.9603,1.96042,1.96025,1.9603,122200000.0
2008-02-15 23:02:00,1.96032,1.96074,1.96026,1.96045,95000000.0
2008-02-15 23:03:00,1.9604,1.96045,1.96034,1.96037,63200000.0
2008-02-15 23:04:00,1.96036,1.9605,1.96033,1.96043,66500000.0
2008-02-15 23:05:00,1.96044,1.96044,1.96034,1.96036,40300000.0
2008-02-15 23:06:00,1.96033,1.96035,1.9603,1.9603,22600000.0
2008-02-15 23:07:00,1.96027,1.96027,1.96012,1.96015,36600000.0
2008-02-15 23:08:00,1.96015,1.9602,1.96015,1.96015,22600000.0
2008-02-15 23:09:00,1.96018,1.96032,1.96018,1.96032,19000000.0
2008-02-15 23:10:00,1.96041,1.96055,1.96041,1.96053,5100000.0
2008-02-15 23:11:00,1.96048,1.96066,1.96041,1.96051,35300000.0
2008-02-15 23:12:00,1.9605,1.96053,1.96035,1.96053,58600000.0
2008-02-15 23:13:00,1.9606,1.96072,1.96055,1.96062,80600000.0
2008-02-15 23:14:00,1.96068,1.96078,1.96063,1.96065,87700000.0
2008-02-15 23:15:00,1.96065,1.96078,1.96065,1.96065,44400000.0
2008-02-15 23:16:00,1.96072,1.96081,1.9607,1.96077,70400000.0
2008-02-15 23:17:00,1.96078,1.96101,1.96078,1.96097,29500000.0
2008-02-15 23:18:00,1.96097,1.96097,1.96089,1.9609,11200000.0
2008-02-15 23:19:00,1.96088,1.96092,1.96083,1.96085,36200000.0
2008-02-15 23:20:00,1.96083,1.96086,1.96072,1.96075,75800000.0
2008-02-15 23:21:00,1.96073,1.96075,1.96073,1.96073,19000000.0
2008-02-15 23:22:00,1.96079,1.96093,1.96074,1.96074,65900000.0
2008-02-15 23:23:00,1.96075,1.9608,1.9607,1.9607,95500000.0
2008-02-15 23:24:00,1.9607,1.96075,1.9607,1.96075,9000000.0
2008-02-15 23:25:00,1.9607,1.9607,1.9607,1.9607,5300000.0
2008-02-15 23:26:00,1.9607,1.96075,1.9607,1.96075,45000000.0
2008-02-15 23:27:00,1.9607,1.96075,1.9607,1.96075,13600000.0
2008-02-15 23:28:00,1.96076,1.96077,1.96067,1.96067,19800000.0
2008-02-15 23:29:00,1.96062,1.96062,1.96047,1.96047,15400000.0
2008-02-15 23:30:00,1.96047,1.96058,1.96045,1.96045,7900000.0
2008-02-15 23:31:00,1.96034,1.96034,1.96005,1.96005,9400000.0
2008-02-15 23:32:00,1.95998,1.96012,1.95987,1.96012,36300000.0
2008-02-15 23:33:00,1.96015,1.96022,1.96011,1.96022,13100000.0
2008-02-15 23:34:00,1.96025,1.96025,1.96025,1.96025,9700000.0
2008-02-15 23:35:00,1.96027,1.96027,1.96022,1.96022,8400000.0
2008-02-15 23:36:00,1.9602,1.96038,1.9602,1.96034,53700000.0
2008-02-15 23:37:00,1.96037,1.96048,1.96036,1.96048,8800000.0
2008-02-15 23:38:00,1.96052,1.96053,1.96044,1.96044,22000000.0
2008-02-15 23:39:00,1.96047,1.96051,1.96047,1.9605,8200000.0
2008-02-15 23:40:00,1.96057,1.96057,1.96051,1.96053,8700000.0
2008-02-15 23:41:00,1.96055,1.96055,1.96055,1.96055,5200000.0
2008-02-15 23:42:00,1.96057,1.96062,1.96056,1.96056,7000000.0
2008-02-15 23:43:00,1.96057,1.96072,1.96057,1.96072,30600000.0
2008-02-15 23:44:00,1.96077,1.96099,1.96077,1.96099,5000000.0
2008-02-15 23:45:00,1.96101,1.96107,1.9609,1.96092,53700000.0
2008-02-15 23:46:00,1.9609,1.96097,1.9609,1.96093,58500000.0
2008-02-15 23:47:00,1.96096,1.96101,1.96096,1.96099,17600000.0
2008-02-15 23:48:00,1.961,1.96106,1.96097,1.96103,25700000.0
2008-02-15 23:49:00,1.96101,1.96101,1.96095,1.96095,6400000.0
2008-02-15 23:50:00,1.96096,1.96113,1.96096,1.96103,55100000.0
2008-02-15 23:51:00,1.96105,1.96111,1.96105,1.96111,12800000.0
2008-02-15 23:52:00,1.96113,1.96115,1.9611,1.9611,14300000.0
2008-02-15 23:53:00,1.9612,1.96126,1.96117,1.9612,23900000.0
2008-02-15 23:54:00,1.96117,1.96117,1.96115,1.96117,26600000.0
2008-02-15 23:55:00,1.96112,1.96119,1.96093,1.96093,83800000.0
2008-02-15 23:56:00,1.96094,1.96101,1.96079,1.96083,89400000.0
2008-02-15 23:57:00,1.96089,1.961,1.96088,1.96093,56800000.0
2008-02-15 23:58:00,1.96099,1.96099,1.96089,1.96089,37900000.0
2008-02-15 23:59:00,1.96093,1.96093,1.96069,1.96069,36000000.0
2008-02-18 00:01:00,1.9572,1.9572,1.9567,1.9568,297900000.0
2008-02-18 00:02:00,1.9567,1.9569,1.9567,1.9569,297900000.0
2008-02-18 00:03:00,1.9568,1.9569,1.9568,1.9569,297900000.0
2008-02-18 00:04:00,1.957,1.957,1.9569,1.9569,297900000.0
2008-02-18 00:05:00,1.957,1.957,1.9569,1.957,297900000.0
2008-02-18 00:06:00,1.9569,1.9569,1.9569,1.9569,297900000.0
2008-02-18 00:07:00,1.9568,1.9568,1.9567,1.9567,297900000.0
2008-02-18 00:08:00,1.9568,1.9568,1.9568,1.9568,297900000.0
2008-02-18 00:09:00,1.9566,1.9567,1.9566,1.9567,297900000.0
2008-02-18 00:10:00,1.9566,1.9566,1.9566,1.9566,297900000.0
2008-02-18 00:11:00,1.9567,1.9567,1.9566,1.9566,297900000.0
2008-02-18 00:12:00,1.9567,1.9567,1.9566,1.9566,297900000.0
2008-02-18 00:14:00,1.9567,1.9567,1.9567,1.9567,297900000.0
2008-02-18 00:15:00,1.9568,1.9568,1.9568,1.9568,297900000.0
2008-02-18 00:16:00,1.9567,1.9568,1.9567,1.9568,297900000.0
2008-02-18 00:18:00,1.9567,1.9567,1.9567,1.9567,297900000.0
2008-02-18 00:22:00,1.9568,1.9568,1.9567,1.9568,297900000.0
2008-02-18 00:23:00,1.9569,1.9569,1.9567,1.9567,297900000.0
2008-02-18 00:25:00,1.9566,1.9567,1.9566,1.9567,297900000.0
2008-02-18 00:26:00,1.9566,1.9567,1.9566,1.9567,297900000.0
2008-02-18 00:27:00,1.9568,1.9568,1.9568,1.9568,297900000.0
2008-02-18 00:28:00,1.9569,1.957,1.9569,1.957,297900000.0
2008-02-18 00:29:00,1.9571,1.9571,1.9571,1.9571,297900000.0
2008-02-18 00:30:00,1.9572,1.9572,1.9572,1.9572,297900000.0
2008-02-18 00:31:00,1.9573,1.9573,1.9572,1.9572,297900000.0
2008-02-18 00:32:00,1.9573,1.9573,1.9572,1.9573,297900000.0
2008-02-18 00:33:00,1.9572,1.9573,1.9572,1.9572,297900000.0
2008-02-18 00:34:00,1.9576,1.9576,1.9572,1.9572,297900000.0
2008-02-18 00:35:00,1.9574,1.9576,1.9573,1.9575,297900000.0
2008-02-18 00:36:00,1.9574,1.9574,1.9574,1.9574,297900000.0
2008-02-18 00:37:00,1.9575,1.9575,1.9575,1.9575,297900000.0
2008-02-18 00:38:00,1.9574,1.9574,1.9574,1.9574,297900000.0
2008-02-18 00:39:00,1.9573,1.9575,1.9573,1.9573,297900000.0
2008-02-18 00:41:00,1.9572,1.9572,1.9572,1.9572,297900000.0
2008-02-18 00:42:00,1.9571,1.9573,1.9569,1.9572,297900000.0
2008-02-18 00:43:00,1.9573,1.9577,1.9572,1.9577,297900000.0
2008-02-18 00:44:00,1.9579,1.9579,1.9579,1.9579,297900000.0
2008-02-18 00:45:00,1.9578,1.9578,1.9577,1.9578,297900000.0
2008-02-18 00:46:00,1.9577,1.958,1.9577,1.9577,297900000.0
2008-02-18 00:47:00,1.9575,1.9578,1.9575,1.9577,297900000.0
2008-02-18 00:48:00,1.9578,1.9578,1.9577,1.9577,297900000.0
2008-02-18 00:49:00,1.9578,1.9578,1.9577,1.9577,297900000.0
2008-02-18 00:50:00,1.9576,1.9576,1.9574,1.9574,297900000.0
2008-02-18 00:51:00,1.9572,1.9577,1.9572,1.9577,297900000.0
2008-02-18 00:53:00,1.9579,1.9579,1.9577,1.9577,297900000.0
2008-02-18 00:55:00,1.9578,1.9578,1.9577,1.9577,297900000.0
2008-02-18 00:56:00,1.9578,1.9578,1.9577,1.9577,297900000.0
2008-02-18 00:57:00,1.9578,1.958,1.9577,1.9577,297900000.0
2008-02-18 00:58:00,1.9574,1.9577,1.9574,1.9577,297900000.0
2008-02-18 00:59:00,1.9578,1.958,1.9578,1.958,297900000.0
2008-02-18 01:00:00,1.9584,1.9585,1.9583,1.9583,297900000.0
2008-02-18 01:01:00,1.9584,1.9584,1.9583,1.9583,297900000.0
2008-02-18 01:02:00,1.9584,1.9585,1.9583,1.9584,297900000.0
2008-02-18 01:03:00,1.9583,1.9586,1.9583,1.9585,297900000.0
2008-02-18 01:04:00,1.9584,1.9584,1.9584,1.9584,297900000.0
2008-02-18 01:05:00,1.9585,1.9588,1.9585,1.9588,297900000.0
2008-02-18 01:07:00,1.9589,1.9589,1.9588,1.9588,297900000.0
2008-02-18 01:08:00,1.9589,1.9589,1.9588,1.9588,297900000.0
2008-02-18 01:09:00,1.959,1.959,1.9588,1.9588,297900000.0
2008-02-18 01:10:00,1.9589,1.9591,1.9588,1.959,297900000.0
2008-02-18 01:11:00,1.9591,1.9594,1.9591,1.9594,297900000.0
2008-02-18 01:12:00,1.9595,1.9596,1.9592,1.9594,297900000.0
2008-02-18 01:13:00,1.9595,1.9596,1.9592,1.9594,297900000.0
2008-02-18 01:14:00,1.9592,1.9594,1.9592,1.9594,297900000.0
2008-02-18 01:15:00,1.9595,1.9595,1.9594,1.9594,297900000.0
2008-02-18 01:16:00,1.9595,1.9595,1.9594,1.9594,297900000.0
2008-02-18 01:17:00,1.9593,1.9593,1.9593,1.9593,297900000.0
2008-02-18 01:19:00,1.9594,1.9594,1.9594,1.9594,297900000.0
2008-02-18 01:20:00,1.9595,1.9595,1.9594,1.9595,297900000.0
2008-02-18 01:21:00,1.9596,1.9596,1.9594,1.9594,297900000.0
2008-02-18 01:22:00,1.9595,1.9595,1.9593,1.9593,297900000.0
2008-02-18 01:23:00,1.9594,1.9597,1.9594,1.9597,297900000.0
2008-02-18 01:24:00,1.9596,1.9598,1.9595,1.9598,297900000.0
2008-02-18 01:25:00,1.9597,1.9599,1.9597,1.9599,297900000.0
2008-02-18 01:26:00,1.9598,1.9598,1.9597,1.9598,297900000.0
2008-02-18 01:27:00,1.9599,1.9602,1.9598,1.9601,297900000.0
2008-02-18 01:28:00,1.9602,1.9602,1.9598,1.9601,297900000.0
2008-02-18 01:29:00,1.9602,1.9602,1.9601,1.9601,297900000.0
2008-02-18 01:30:00,1.9602,1.9602,1.9601,1.9602,297900000.0
2008-02-18 01:31:00,1.9604,1.9604,1.9603,1.9603,297900000.0
2008-02-18 01:32:00,1.9601,1.9601,1.9598,1.9598,297900000.0
2008-02-18 01:33:00,1.9597,1.9597,1.9595,1.9595,297900000.0
2008-02-18 01:34:00,1.9594,1.9598,1.9594,1.9596,297900000.0
2008-02-18 01:35:00,1.9598,1.9601,1.9596,1.9599,297900000.0
2008-02-18 01:36:00,1.96,1.96,1.96,1.96,297900000.0
2008-02-18 01:37:00,1.9601,1.9601,1.9597,1.96,297900000.0
2008-02-18 01:38:00,1.9599,1.9599,1.9597,1.9597,297900000.0
2008-02-18 01:39:00,1.9596,1.9597,1.9595,1.9597,297900000.0
2008-02-18 01:41:00,1.9598,1.9598,1.9597,1.9597,297900000.0
2008-02-18 01:42:00,1.9598,1.9598,1.9593,1.9593,297900000.0
2008-02-18 01:43:00,1.9592,1.9594,1.9589,1.9589,297900000.0
2008-02-18 01:44:00,1.959,1.9594,1.959,1.9593,297900000.0
2008-02-18 01:45:00,1.9594,1.9594,1.9593,1.9594,297900000.0
2008-02-18 01:46:00,1.9595,1.9595,1.9592,1.9592,297900000.0
2008-02-18 01:47:00,1.9593,1.9593,1.9593,1.9593,297900000.0
2008-02-18 01:48:00,1.9594,1.9594,1.9593,1.9594,297900000.0
2008-02-18 01:49:00,1.9596,1.9596,1.9596,1.9596,297900000.0
2008-02-18 01:50:00,1.9597,1.9597,1.9596,1.9596,297900000.0
2008-02-18 01:51:00,1.9597,1.9597,1.9596,1.9597,297900000.0
2008-02-18 01:52:00,1.9598,1.9598,1.9597,1.9598,297900000.0
2008-02-18 01:53:00,1.9597,1.9598,1.9594,1.9595,297900000.0
2008-02-18 01:54:00,1.9596,1.9596,1.9592,1.9593,297900000.0
2008-02-18 01:55:00,1.9594,1.9594,1.9589,1.9592,297900000.0
2008-02-18 01:56:00,1.959,1.9593,1.959,1.9592,297900000.0
2008-02-18 01:57:00,1.9593,1.9593,1.9592,1.9593,297900000.0
2008-02-18 01:58:00,1.9592,1.9592,1.9592,1.9592,297900000.0
2008-02-18 01:59:00,1.9591,1.9592,1.9591,1.9592,297900000.0
2008-02-18 02:00:00,1.9582,1.9585,1.9582,1.9584,297900000.0
2008-02-18 02:01:00,1.9584,1.95845,1.9583,1.95835,61800000.0
2008-02-18 02:02:00,1.95835,1.95845,1.9583,1.9584,77800000.0
2008-02-18 02:03:00,1.9584,1.9586,1.9583,1.95855,242700000.0
2008-02-18 02:04:00,1.95855,1.95865,1.9584,1.95845,19700000.0
2008-02-18 02:05:00,1.95845,1.9587,1.95845,1.9587,111800000.0
2008-02-18 02:06:00,1.9587,1.95895,1.9587,1.95895,66700000.0
2008-02-18 02:07:00,1.95895,1.95895,1.9588,1.95885,86000000.0
2008-02-18 02:08:00,1.95885,1.95895,1.95865,1.95865,55200000.0
2008-02-18 02:09:00,1.95865,1.9589,1.95865,1.95885,117700000.0
2008-02-18 02:10:00,1.95885,1.9592,1.95885,1.9591,77000000.0
2008-02-18 02:11:00,1.9591,1.9596,1.9591,1.95955,90900000.0
2008-02-18 02:12:00,1.95955,1.9597,1.95945,1.95955,127300000.0
2008-02-18 02:13:00,1.95955,1.95995,1.95915,1.95935,124300000.0
2008-02-18 02:14:00,1.95925,1.9595,1.9592,1.95945,94900000.0
2008-02-18 02:15:00,1.95945,1.95955,1.95945,1.95945,72800000.0
2008-02-18 02:16:00,1.95945,1.95975,1.95945,1.95945,72300000.0
2008-02-18 02:17:00,1.95945,1.95945,1.9592,1.9592,44700000.0
2008-02-18 02:18:00,1.95925,1.9594,1.95925,1.9593,29300000.0
2008-02-18 02:19:00,1.9593,1.9593,1.95925,1.9593,33000000.0
2008-02-18 02:20:00,1.9593,1.95975,1.9593,1.95965,112000000.0
2008-02-18 02:21:00,1.95965,1.95965,1.9595,1.9595,34500000.0
2008-02-18 02:22:00,1.9595,1.95965,1.9593,1.9593,117100000.0
2008-02-18 02:23:00,1.9593,1.95965,1.9593,1.95955,57600000.0
2008-02-18 02:24:00,1.95955,1.9597,1.95955,1.9597,83200000.0
2008-02-18 02:25:00,1.9597,1.95985,1.9597,1.95985,58800000.0
2008-02-18 02:26:00,1.95985,1.95985,1.95965,1.95965,67800000.0
2008-02-18 02:27:00,1.95965,1.9601,1.95965,1.95985,75600000.0
2008-02-18 02:28:00,1.95995,1.96015,1.95985,1.96015,208200000.0
2008-02-18 02:29:00,1.96015,1.9603,1.96015,1.96015,83400000.0
2008-02-18 02:30:00,1.96015,1.96025,1.96015,1.96025,42600000.0
2008-02-18 02:31:00,1.96025,1.96025,1.96025,1.96025,24000000.0
2008-02-18 02:32:00,1.96025,1.96025,1.9597,1.9597,56400000.0
2008-02-18 02:33:00,1.9597,1.95975,1.95945,1.95945,87600000.0
2008-02-18 02:34:00,1.95945,1.9598,1.95945,1.95965,92100000.0
2008-02-18 02:35:00,1.95965,1.96005,1.95965,1.95985,113600000.0
2008-02-18 02:36:00,1.95985,1.96,1.95985,1.96,24000000.0
2008-02-18 02:37:00,1.96,1.96,1.95965,1.96,23400000.0
2008-02-18 02:38:00,1.96,1.96,1.95965,1.9597,119000000.0
2008-02-18 02:39:00,1.9597,1.9597,1.9595,1.9597,55500000.0
2008-02-18 02:40:00,1.9597,1.95975,1.9597,1.9597,15000000.0
2008-02-18 02:41:00,1.9597,1.95985,1.9597,1.95985,5400000.0
2008-02-18 02:42:00,1.95985,1.95985,1.95915,1.95925,84200000.0
2008-02-18 02:43:00,1.95915,1.9593,1.95865,1.95905,300700000.0
2008-02-18 02:44:00,1.95905,1.9594,1.959,1.9592,66500000.0
2008-02-18 02:45:00,1.95925,1.9594,1.95925,1.95935,62600000.0
2008-02-18 02:46:00,1.95935,1.95935,1.9593,1.9593,19200000.0
2008-02-18 02:47:00,1.9593,1.9593,1.9593,1.9593,4800000.0
2008-02-18 02:48:00,1.9593,1.95945,1.9593,1.95945,47000000.0
2008-02-18 02:49:00,1.9594,1.95965,1.9594,1.95965,16000000.0
2008-02-18 02:50:00,1.95965,1.95965,1.9596,1.9596,20000000.0
2008-02-18 02:51:00,1.95965,1.9597,1.9596,1.9597,61400000.0
2008-02-18 02:52:00,1.9597,1.95975,1.9597,1.95975,10000000.0
2008-02-18 02:53:00,1.95975,1.95975,1.95955,1.9596,101900000.0
2008-02-18 02:54:00,1.95985,1.95985,1.95935,1.95935,111200000.0
2008-02-18 02:55:00,1.95935,1.9594,1.95915,1.9592,46200000.0
2008-02-18 02:56:00,1.9592,1.95925,1.959,1.9592,47900000.0
2008-02-18 02:57:00,1.9592,1.9593,1.9592,1.9593,26600000.0
2008-02-18 02:58:00,1.9593,1.9593,1.9592,1.9592,14400000.0
2008-02-18 02:59:00,1.9592,1.9592,1.9592,1.9592,5400000.0
2008-02-18 03:00:00,1.9592,1.9593,1.9592,1.95925,29200000.0
2008-02-18 03:01:00,1.95925,1.95925,1.9592,1.9592,25600000.0
2008-02-18 03:02:00,1.9592,1.95925,1.9592,1.95925,15200000.0
2008-02-18 03:03:00,1.9592,1.95925,1.9592,1.95925,11300000.0
2008-02-18 03:04:00,1.95925,1.95925,1.95925,1.95925,4800000.0
2008-02-18 03:05:00,1.95925,1.9593,1.95925,1.95925,26600000.0
2008-02-18 03:06:00,1.95925,1.95925,1.9592,1.95925,28000000.0
2008-02-18 03:07:00,1.95915,1.9592,1.9591,1.9592,64400000.0
2008-02-18 03:08:00,1.9592,1.9592,1.9592,1.9592,4800000.0
2008-02-18 03:09:00,1.9592,1.95925,1.95905,1.95905,47600000.0
2008-02-18 03:10:00,1.95905,1.9592,1.95805,1.9582,307200000.0
2008-02-18 03:11:00,1.9582,1.95825,1.9581,1.95825,166800000.0
2008-02-18 03:12:00,1.95825,1.9583,1.9582,1.9582,70000000.0
2008-02-18 03:13:00,1.95825,1.9583,1.9582,1.95825,236400000.0
2008-02-18 03:14:00,1.95825,1.95835,1.95825,1.95835,60000000.0
2008-02-18 03:15:00,1.95835,1.95855,1.95825,1.95855,51000000.0
2008-02-18 03:16:00,1.95845,1.95855,1.9584,1.95855,60100000.0
2008-02-18 03:17:00,1.95855,1.95855,1.95835,1.95855,44800000.0
2008-02-18 03:18:00,1.95855,1.95855,1.9585,1.9585,5600000.0
2008-02-18 03:19:00,1.9585,1.95855,1.9585,1.9585,6400000.0
2008-02-18 03:20:00,1.9585,1.95855,1.9585,1.9585,11200000.0
2008-02-18 03:21:00,1.9585,1.95855,1.9582,1.9583,104800000.0
2008-02-18 03:22:00,1.95835,1.95835,1.9583,1.95835,11200000.0
2008-02-18 03:23:00,1.95835,1.95835,1.9583,1.95835,7200000.0
2008-02-18 03:24:00,1.95835,1.95835,1.9583,1.9583,8800000.0
2008-02-18 03:25:00,1.95835,1.95835,1.9583,1.9583,9600000.0
2008-02-18 03:26:00,1.95835,1.95835,1.95825,1.9583,37000000.0
2008-02-18 03:27:00,1.9583,1.9583,1.9583,1.9583,4800000.0
2008-02-18 03:28:00,1.9583,1.9583,1.9583,1.9583,1600000.0
2008-02-18 03:29:00,1.9583,1.9583,1.95825,1.9583,31800000.0
2008-02-18 03:30:00,1.9583,1.95835,1.95825,1.95835,26400000.0
2008-02-18 03:31:00,1.9584,1.9585,1.9582,1.95835,65200000.0
2008-02-18 03:32:00,1.9584,1.9584,1.9584,1.9584,8800000.0
2008-02-18 03:33:00,1.9584,1.95845,1.9583,1.95845,31200000.0
2008-02-18 03:34:00,1.95845,1.9585,1.9583,1.9584,36800000.0
2008-02-18 03:35:00,1.9584,1.95845,1.9583,1.9584,28200000.0
2008-02-18 03:36:00,1.9584,1.95855,1.9583,1.9585,39200000.0
2008-02-18 03:37:00,1.95855,1.9586,1.9585,1.9586,28800000.0
2008-02-18 03:38:00,1.9586,1.9588,1.9585,1.9585,77500000.0
2008-02-18 03:39:00,1.9585,1.9587,1.9585,1.9586,68200000.0
2008-02-18 03:40:00,1.9586,1.95865,1.9586,1.95865,8600000.0
2008-02-18 03:41:00,1.95865,1.95865,1.9586,1.9586,12800000.0
2008-02-18 03:42:00,1.9586,1.95865,1.9586,1.95865,32000000.0
2008-02-18 03:43:00,1.95865,1.9591,1.95865,1.95885,166400000.0
2008-02-18 03:44:00,1.95885,1.9589,1.95875,1.9589,50000000.0
2008-02-18 03:45:00,1.9589,1.9591,1.9586,1.9586,180800000.0
2008-02-18 03:46:00,1.9586,1.95865,1.9584,1.95865,93400000.0
2008-02-18 03:47:00,1.95865,1.9588,1.9583,1.9583,137100000.0
2008-02-18 03:48:00,1.9583,1.9584,1.95805,1.9584,145200000.0
2008-02-18 03:49:00,1.9584,1.95845,1.9584,1.9584,12000000.0
2008-02-18 03:50:00,1.95845,1.95845,1.9584,1.9584,12800000.0
2008-02-18 03:51:00,1.9584,1.9585,1.9584,1.9585,40800000.0
2008-02-18 03:52:00,1.9585,1.95855,1.95845,1.95855,45400000.0
2008-02-18 03:53:00,1.95855,1.95865,1.95855,1.95865,25400000.0
2008-02-18 03:54:00,1.95865,1.95875,1.95845,1.9586,128200000.0
2008-02-18 03:55:00,1.9586,1.9588,1.9586,1.9587,14400000.0
2008-02-18 03:56:00,1.9588,1.9588,1.9587,1.9588,21000000.0
2008-02-18 03:57:00,1.9588,1.959,1.9588,1.9589,32300000.0
2008-02-18 03:58:00,1.9589,1.95895,1.9589,1.95895,14800000.0
2008-02-18 03:59:00,1.95895,1.95895,1.9589,1.95895,7600000.0
2008-02-18 04:00:00,1.9589,1.959,1.9589,1.959,22600000.0
2008-02-18 04:01:00,1.959,1.9592,1.959,1.9592,35800000.0
2008-02-18 04:02:00,1.95915,1.95945,1.95915,1.95945,72400000.0
2008-02-18 04:03:00,1.9594,1.95965,1.9593,1.95935,80300000.0
2008-02-18 04:04:00,1.9593,1.9595,1.95915,1.95925,39600000.0
2008-02-18 04:05:00,1.95925,1.9593,1.95925,1.9593,24500000.0
2008-02-18 04:06:00,1.9593,1.9593,1.95915,1.95915,13100000.0
2008-02-18 04:07:00,1.95915,1.9593,1.95915,1.9593,31400000.0
2008-02-18 04:08:00,1.9593,1.9593,1.9593,1.9593,6000000.0
2008-02-18 04:09:00,1.9593,1.9594,1.95915,1.9593,37700000.0
2008-02-18 04:10:00,1.9593,1.9593,1.9593,1.9593,2400000.0
2008-02-18 04:11:00,1.9593,1.9593,1.9592,1.9592,18700000.0
2008-02-18 04:12:00,1.9592,1.9593,1.9592,1.9593,21800000.0
2008-02-18 04:13:00,1.9593,1.9595,1.9593,1.9595,46700000.0
2008-02-18 04:14:00,1.9595,1.9596,1.9595,1.9595,27000000.0
2008-02-18 04:15:00,1.9595,1.9595,1.9595,1.9595,3600000.0
2008-02-18 04:16:00,1.9595,1.9595,1.9593,1.95935,19800000.0
2008-02-18 04:17:00,1.95935,1.95935,1.95935,1.95935,1800000.0
2008-02-18 04:18:00,1.95935,1.95935,1.95935,1.95935,1200000.0
2008-02-18 04:19:00,1.95935,1.95935,1.95935,1.95935,1500000.0
2008-02-18 04:20:00,1.95925,1.9593,1.95925,1.9593,36800000.0
2008-02-18 04:21:00,1.9593,1.95935,1.9593,1.9593,12000000.0
2008-02-18 04:22:00,1.9593,1.9593,1.9593,1.9593,4000000.0
2008-02-18 04:23:00,1.9593,1.95955,1.95925,1.9594,83400000.0
2008-02-18 04:24:00,1.9594,1.95945,1.9594,1.95945,6400000.0
2008-02-18 04:25:00,1.95945,1.95945,1.95945,1.95945,4000000.0
2008-02-18 04:26:00,1.95945,1.95945,1.95945,1.95945,9600000.0
2008-02-18 04:27:00,1.95945,1.95955,1.95935,1.95945,40000000.0
2008-02-18 04:28:00,1.95945,1.95945,1.95945,1.95945,5600000.0
2008-02-18 04:29:00,1.95945,1.95945,1.95945,1.95945,4800000.0
2008-02-18 04:30:00,1.9595,1.9595,1.95945,1.95945,15200000.0
2008-02-18 04:31:00,1.95945,1.9595,1.95945,1.9595,15200000.0
2008-02-18 04:32:00,1.9595,1.9595,1.95945,1.95945,7200000.0
2008-02-18 04:33:00,1.95945,1.9595,1.95945,1.95945,25600000.0
2008-02-18 04:34:00,1.95945,1.95945,1.95945,1.95945,3200000.0
2008-02-18 04:35:00,1.9595,1.9595,1.95945,1.95945,6400000.0
2008-02-18 04:36:00,1.95945,1.9599,1.95945,1.9599,105400000.0
2008-02-18 04:37:00,1.9599,1.9599,1.9596,1.9596,65600000.0
2008-02-18 04:38:00,1.9596,1.95965,1.9596,1.9596,9600000.0
2008-02-18 04:39:00,1.9596,1.9598,1.9596,1.95965,65600000.0
2008-02-18 04:40:00,1.9596,1.9597,1.9595,1.9597,24700000.0
2008-02-18 04:41:00,1.9597,1.95975,1.9597,1.95975,8800000.0
2008-02-18 04:42:00,1.95975,1.95975,1.9597,1.9597,17900000.0
2008-02-18 04:43:00,1.9597,1.9597,1.9594,1.95965,82500000.0
2008-02-18 04:44:00,1.95955,1.9597,1.9593,1.9597,129200000.0
2008-02-18 04:45:00,1.9597,1.95995,1.9596,1.95985,81800000.0
2008-02-18 04:46:00,1.9598,1.96005,1.9595,1.96005,67300000.0
2008-02-18 04:47:00,1.96005,1.96005,1.9595,1.96,65600000.0
2008-02-18 04:48:00,1.95995,1.95995,1.9595,1.95955,59900000.0
2008-02-18 04:49:00,1.95955,1.95955,1.95955,1.95955,15000000.0
2008-02-18 04:50:00,1.95955,1.95955,1.95955,1.95955,43700000.0
2008-02-18 04:51:00,1.95955,1.9596,1.95955,1.95955,34700000.0
2008-02-18 04:52:00,1.95955,1.9598,1.95955,1.95975,38400000.0
2008-02-18 04:53:00,1.95975,1.9598,1.95965,1.95965,35200000.0
2008-02-18 04:54:00,1.9598,1.9598,1.9596,1.9597,65600000.0
2008-02-18 04:55:00,1.9597,1.96,1.9597,1.96,88800000.0
2008-02-18 04:56:00,1.96,1.9601,1.9599,1.9601,47600000.0
2008-02-18 04:57:00,1.96015,1.9602,1.95965,1.96015,136000000.0
2008-02-18 04:58:00,1.96015,1.96075,1.96015,1.96055,125500000.0
2008-02-18 04:59:00,1.96055,1.9606,1.96055,1.9606,52600000.0
2008-02-18 05:00:00,1.9606,1.9606,1.9606,1.9606,21700000.0
2008-02-18 05:01:00,1.9606,1.96075,1.96055,1.96075,21300000.0
2008-02-18 05:02:00,1.96075,1.96075,1.96055,1.9606,43800000.0
2008-02-18 05:03:00,1.9606,1.9607,1.9606,1.9607,17800000.0
2008-02-18 05:04:00,1.9607,1.9607,1.9606,1.9606,31100000.0
2008-02-18 05:05:00,1.9606,1.9607,1.9606,1.9607,45000000.0
2008-02-18 05:06:00,1.9607,1.9608,1.9607,1.9608,56400000.0
2008-02-18 05:07:00,1.9608,1.9608,1.9608,1.9608,36000000.0
2008-02-18 05:08:00,1.9608,1.9609,1.9608,1.9609,35400000.0
2008-02-18 05:09:00,1.96095,1.96095,1.9608,1.9608,52400000.0
2008-02-18 05:10:00,1.9608,1.961,1.9608,1.961,50400000.0
2008-02-18 05:11:00,1.961,1.96105,1.961,1.96105,125000000.0
2008-02-18 05:12:00,1.96115,1.9612,1.96075,1.96075,112600000.0
2008-02-18 05:13:00,1.96075,1.96085,1.96065,1.96085,122400000.0
2008-02-18 05:14:00,1.9608,1.961,1.9608,1.96085,28000000.0
2008-02-18 05:15:00,1.96085,1.96085,1.9608,1.9608,27200000.0
2008-02-18 05:16:00,1.96085,1.96085,1.9608,1.96085,50700000.0
2008-02-18 05:17:00,1.96085,1.9609,1.96085,1.9609,32800000.0
2008-02-18 05:18:00,1.9609,1.961,1.9609,1.961,30000000.0
2008-02-18 05:19:00,1.961,1.961,1.96085,1.9609,78900000.0
2008-02-18 05:20:00,1.96095,1.96125,1.9609,1.9611,115200000.0
2008-02-18 05:21:00,1.96105,1.96115,1.96105,1.9611,84300000.0
2008-02-18 05:22:00,1.9611,1.9612,1.9611,1.9612,28800000.0
2008-02-18 05:23:00,1.9612,1.9612,1.96105,1.9611,70000000.0
2008-02-18 05:24:00,1.9611,1.96115,1.96105,1.96115,43500000.0
2008-02-18 05:25:00,1.9611,1.96115,1.9611,1.9611,9200000.0
2008-02-18 05:26:00,1.9611,1.9611,1.96095,1.961,28400000.0
2008-02-18 05:27:00,1.961,1.961,1.9609,1.961,123600000.0
2008-02-18 05:28:00,1.961,1.9611,1.961,1.9611,80400000.0
2008-02-18 05:29:00,1.9611,1.9611,1.9611,1.9611,2400000.0
2008-02-18 05:30:00,1.9611,1.9611,1.9608,1.9608,253600000.0
2008-02-18 05:31:00,1.9608,1.96095,1.96075,1.96095,101400000.0
2008-02-18 05:32:00,1.96095,1.96095,1.9605,1.9606,91800000.0
2008-02-18 05:33:00,1.9606,1.9606,1.96045,1.96045,146900000.0
2008-02-18 05:34:00,1.96045,1.96045,1.96,1.96025,216300000.0
2008-02-18 05:35:00,1.96025,1.96035,1.96025,1.96035,45200000.0
2008-02-18 05:36:00,1.96035,1.9604,1.96025,1.96035,32800000.0
2008-02-18 05:37:00,1.96025,1.9604,1.96025,1.9604,69400000.0
2008-02-18 05:38:00,1.9604,1.9604,1.96035,1.96035,44800000.0
2008-02-18 05:39:00,1.96035,1.96035,1.9603,1.96035,37600000.0
2008-02-18 05:40:00,1.9604,1.9604,1.9604,1.9604,16000000.0
2008-02-18 05:41:00,1.9604,1.96055,1.96035,1.9604,23400000.0
2008-02-18 05:42:00,1.9604,1.9604,1.9604,1.9604,9200000.0
2008-02-18 05:43:00,1.9604,1.96085,1.9604,1.96085,62000000.0
2008-02-18 05:44:00,1.96085,1.9609,1.9608,1.9609,22400000.0
2008-02-18 05:45:00,1.9609,1.9609,1.9609,1.9609,3200000.0
2008-02-18 05:46:00,1.9609,1.9609,1.96085,1.96085,48800000.0
2008-02-18 05:47:00,1.96085,1.9609,1.9608,1.96085,81000000.0
2008-02-18 05:48:00,1.96085,1.96085,1.96075,1.96075,79900000.0
2008-02-18 05:49:00,1.96075,1.9609,1.96075,1.96085,61800000.0
2008-02-18 05:50:00,1.9609,1.961,1.9608,1.961,46000000.0
2008-02-18 05:51:00,1.961,1.961,1.96075,1.96085,81900000.0
2008-02-18 05:52:00,1.96085,1.96085,1.96085,1.96085,16000000.0
2008-02-18 05:53:00,1.96085,1.96085,1.96085,1.96085,14300000.0
2008-02-18 05:54:00,1.96085,1.9609,1.96085,1.96085,51200000.0
2008-02-18 05:55:00,1.96085,1.96095,1.96075,1.96085,72900000.0
2008-02-18 05:56:00,1.9608,1.96085,1.96075,1.96075,71200000.0
2008-02-18 05:57:00,1.96075,1.9608,1.96075,1.9608,33600000.0
2008-02-18 05:58:00,1.9608,1.96085,1.96075,1.96075,30000000.0
2008-02-18 05:59:00,1.9608,1.9608,1.9608,1.9608,16800000.0
2008-02-18 06:00:00,1.9608,1.96085,1.96075,1.9608,35500000.0
2008-02-18 06:01:00,1.9608,1.9608,1.9608,1.9608,15100000.0
2008-02-18 06:02:00,1.96085,1.96085,1.96085,1.96085,10400000.0
2008-02-18 06:03:00,1.9608,1.9608,1.96075,1.9608,20400000.0
2008-02-18 06:04:00,1.9608,1.9608,1.9608,1.9608,13700000.0
2008-02-18 06:05:00,1.96085,1.96085,1.96085,1.96085,32000000.0
2008-02-18 06:06:00,1.96085,1.9611,1.96085,1.961,128600000.0
2008-02-18 06:07:00,1.961,1.96135,1.961,1.96135,66200000.0
2008-02-18 06:08:00,1.9613,1.96145,1.96125,1.9614,403199999.0
2008-02-18 06:09:00,1.9614,1.9614,1.9613,1.9613,75200000.0
2008-02-18 06:10:00,1.9613,1.9613,1.96125,1.96125,83000000.0
2008-02-18 06:11:00,1.96125,1.96135,1.96125,1.9613,15500000.0
2008-02-18 06:12:00,1.96135,1.96135,1.96125,1.96125,65200000.0
2008-02-18 06:13:00,1.96125,1.96125,1.96125,1.96125,29000000.0
2008-02-18 06:14:00,1.96125,1.96125,1.96115,1.96115,77600000.0
2008-02-18 06:15:00,1.96115,1.96125,1.96115,1.96125,56000000.0
2008-02-18 06:16:00,1.96125,1.96125,1.96125,1.96125,28800000.0
2008-02-18 06:17:00,1.96125,1.96125,1.9612,1.9612,19500000.0
2008-02-18 06:18:00,1.9612,1.9612,1.9612,1.9612,14400000.0
2008-02-18 06:19:00,1.9612,1.9613,1.9612,1.9613,21000000.0
2008-02-18 06:20:00,1.9613,1.9613,1.9613,1.9613,24000000.0
2008-02-18 06:21:00,1.9613,1.9613,1.96125,1.96125,12300000.0
2008-02-18 06:22:00,1.96125,1.96125,1.9612,1.9612,16200000.0
2008-02-18 06:23:00,1.9612,1.9612,1.9612,1.9612,6000000.0
2008-02-18 06:24:00,1.9612,1.9612,1.9612,1.9612,2400000.0
2008-02-18 06:25:00,1.9612,1.96125,1.9612,1.96125,15600000.0
2008-02-18 06:26:00,1.96125,1.9613,1.96125,1.96125,63800000.0
2008-02-18 06:27:00,1.96125,1.96125,1.96125,1.96125,41600000.0
2008-02-18 06:28:00,1.96125,1.96155,1.96125,1.96155,171500000.0
2008-02-18 06:29:00,1.96155,1.96235,1.96155,1.96205,293200000.0
2008-02-18 06:30:00,1.96205,1.9623,1.96205,1.9621,334700000.0
2008-02-18 06:31:00,1.9621,1.9621,1.9616,1.9618,247200000.0
2008-02-18 06:32:00,1.96185,1.9619,1.9615,1.9616,127200000.0
2008-02-18 06:33:00,1.96155,1.96175,1.9615,1.9615,124700000.0
2008-02-18 06:34:00,1.9615,1.96175,1.9615,1.9616,95300000.0
2008-02-18 06:35:00,1.9616,1.96165,1.96155,1.96165,49200000.0
2008-02-18 06:36:00,1.96165,1.96175,1.96155,1.96165,137200000.0
2008-02-18 06:37:00,1.9616,1.96205,1.9616,1.962,72400000.0
2008-02-18 06:38:00,1.962,1.962,1.9618,1.9619,64000000.0
2008-02-18 06:39:00,1.9619,1.962,1.9617,1.9617,31000000.0
2008-02-18 06:40:00,1.9617,1.96185,1.9617,1.9618,75600000.0
2008-02-18 06:41:00,1.96185,1.96185,1.9617,1.96175,19200000.0
2008-02-18 06:42:00,1.96175,1.96185,1.96175,1.96185,4000000.0
2008-02-18 06:43:00,1.96185,1.96185,1.96185,1.96185,2200000.0
2008-02-18 06:44:00,1.96185,1.96185,1.96185,1.96185,6000000.0
2008-02-18 06:45:00,1.96185,1.96185,1.96185,1.96185,9900000.0
2008-02-18 06:46:00,1.96185,1.96185,1.96185,1.96185,1800000.0
2008-02-18 06:47:00,1.96185,1.96185,1.96185,1.96185,2800000.0
2008-02-18 06:48:00,1.96185,1.96185,1.96185,1.96185,1400000.0
2008-02-18 06:49:00,1.96185,1.96185,1.96185,1.96185,1400000.0
2008-02-18 06:50:00,1.9619,1.9621,1.9619,1.9621,28800000.0
2008-02-18 06:51:00,1.9621,1.96255,1.9621,1.9624,176600000.0
2008-02-18 06:52:00,1.96245,1.96255,1.9622,1.9622,116800000.0
2008-02-18 06:53:00,1.9622,1.9622,1.9621,1.9621,16800000.0
2008-02-18 06:54:00,1.9621,1.9621,1.9621,1.9621,7800000.0
2008-02-18 06:55:00,1.9621,1.9621,1.9621,1.9621,1800000.0
2008-02-18 06:56:00,1.9621,1.9622,1.9621,1.9622,13200000.0
2008-02-18 06:57:00,1.9622,1.9622,1.9622,1.9622,3000000.0
2008-02-18 06:58:00,1.9622,1.96225,1.9622,1.96225,5600000.0
2008-02-18 06:59:00,1.96225,1.9623,1.96225,1.9623,3600000.0
2008-02-18 07:00:00,1.9623,1.9623,1.96225,1.96225,2400000.0
2008-02-18 07:01:00,1.96225,1.96225,1.96225,1.96225,1000000.0
2008-02-18 07:02:00,1.96225,1.96225,1.96225,1.96225,1800000.0
2008-02-18 07:03:00,1.96225,1.96225,1.96225,1.96225,2000000.0
2008-02-18 07:04:00,1.96225,1.96225,1.96225,1.96225,2600000.0
2008-02-18 07:05:00,1.96225,1.96245,1.9621,1.9622,92600000.0
2008-02-18 07:06:00,1.96215,1.9622,1.96215,1.9622,57700000.0
2008-02-18 07:07:00,1.9622,1.9622,1.96215,1.9622,30800000.0
2008-02-18 07:08:00,1.9622,1.96235,1.9622,1.9622,3200000.0
2008-02-18 07:09:00,1.9622,1.9623,1.9622,1.9623,32800000.0
2008-02-18 07:10:00,1.9623,1.96245,1.96215,1.96235,87800000.0
2008-02-18 07:11:00,1.96235,1.96295,1.96235,1.96285,135200000.0
2008-02-18 07:12:00,1.96285,1.96305,1.96235,1.96265,299200000.0
2008-02-18 07:13:00,1.96265,1.96275,1.96245,1.96265,212800000.0
2008-02-18 07:14:00,1.96265,1.96265,1.96255,1.96255,46800000.0
2008-02-18 07:15:00,1.96255,1.96255,1.96255,1.96255,17400000.0
2008-02-18 07:16:00,1.96255,1.96255,1.96255,1.96255,27000000.0
2008-02-18 07:17:00,1.96255,1.96255,1.96255,1.96255,34800000.0
2008-02-18 07:18:00,1.96255,1.96355,1.96255,1.9635,171400000.0
2008-02-18 07:19:00,1.96355,1.96365,1.96325,1.96355,225600000.0
2008-02-18 07:20:00,1.96355,1.96365,1.96335,1.96335,109800000.0
2008-02-18 07:21:00,1.96335,1.96365,1.96335,1.96365,55400000.0
2008-02-18 07:22:00,1.96365,1.96365,1.96345,1.96365,63700000.0
2008-02-18 07:23:00,1.96365,1.96375,1.96345,1.96355,72300000.0
2008-02-18 07:24:00,1.96355,1.96355,1.9631,1.9633,110600000.0
2008-02-18 07:25:00,1.9633,1.9636,1.9633,1.96355,37500000.0
2008-02-18 07:26:00,1.96355,1.9636,1.9635,1.9635,16100000.0
2008-02-18 07:27:00,1.9635,1.9635,1.96345,1.96345,76800000.0
2008-02-18 07:28:00,1.96345,1.9635,1.96345,1.9635,48000000.0
2008-02-18 07:29:00,1.9635,1.9635,1.9635,1.9635,10200000.0
2008-02-18 07:30:00,1.9635,1.9635,1.96305,1.96315,148200000.0
2008-02-18 07:31:00,1.96315,1.96325,1.96315,1.96325,117600000.0
2008-02-18 07:32:00,1.96325,1.96345,1.96325,1.9633,59800000.0
2008-02-18 07:33:00,1.9633,1.96345,1.9633,1.96345,8200000.0
2008-02-18 07:34:00,1.96345,1.96345,1.96305,1.96325,74100000.0
2008-02-18 07:35:00,1.96325,1.96325,1.96305,1.96325,105100000.0
2008-02-18 07:36:00,1.96325,1.96325,1.96305,1.96305,64300000.0
2008-02-18 07:37:00,1.96305,1.9631,1.96305,1.96305,35700000.0
2008-02-18 07:38:00,1.96305,1.96315,1.96305,1.96305,152400000.0
2008-02-18 07:39:00,1.96305,1.96305,1.96305,1.96305,23100000.0
2008-02-18 07:40:00,1.96305,1.96305,1.96275,1.96295,90800000.0
2008-02-18 07:41:00,1.96295,1.96295,1.96295,1.96295,2800000.0
2008-02-18 07:42:00,1.96295,1.96295,1.96295,1.96295,17500000.0
2008-02-18 07:43:00,1.96295,1.96295,1.96265,1.9627,38000000.0
2008-02-18 07:44:00,1.96265,1.96275,1.96265,1.9627,74400000.0
2008-02-18 07:45:00,1.96265,1.9628,1.96265,1.96275,168800000.0
2008-02-18 07:46:00,1.96275,1.96275,1.96255,1.96255,80200000.0
2008-02-18 07:47:00,1.9626,1.9626,1.96215,1.96225,165700000.0
2008-02-18 07:48:00,1.96225,1.96255,1.96225,1.9624,141600000.0
2008-02-18 07:49:00,1.96255,1.9626,1.9623,1.9623,141100000.0
2008-02-18 07:50:00,1.9623,1.96245,1.96215,1.9622,309900000.0
2008-02-18 07:51:00,1.9622,1.96245,1.9621,1.96225,67500000.0
2008-02-18 07:52:00,1.9621,1.9621,1.96205,1.96205,64100000.0
2008-02-18 07:53:00,1.9621,1.96215,1.96205,1.96215,29400000.0
2008-02-18 07:54:00,1.9621,1.96215,1.962,1.962,21700000.0
2008-02-18 07:55:00,1.962,1.96225,1.962,1.96225,65200000.0
2008-02-18 07:56:00,1.9623,1.9623,1.9622,1.9622,32500000.0
2008-02-18 07:57:00,1.9622,1.9624,1.9622,1.9624,11400000.0
2008-02-18 07:58:00,1.9624,1.9624,1.9624,1.9624,11400000.0
2008-02-18 07:59:00,1.9624,1.9624,1.9622,1.9624,32400000.0
2008-02-18 08:00:00,1.9623,1.96235,1.9621,1.96225,66800000.0
2008-02-18 08:01:00,1.9622,1.9622,1.96215,1.96215,75600000.0
2008-02-18 08:02:00,1.96215,1.9622,1.9619,1.9619,103100000.0
2008-02-18 08:03:00,1.96185,1.9621,1.9615,1.96175,207100000.0
2008-02-18 08:04:00,1.96175,1.9622,1.96175,1.9619,90000000.0
2008-02-18 08:05:00,1.96185,1.96185,1.96145,1.96175,147100000.0
2008-02-18 08:06:00,1.96175,1.96205,1.96165,1.962,65500000.0
2008-02-18 08:07:00,1.962,1.962,1.96165,1.96165,119900000.0
2008-02-18 08:08:00,1.9617,1.96195,1.96165,1.9617,292400000.0
2008-02-18 08:09:00,1.9617,1.96175,1.96145,1.96145,347999999.0
2008-02-18 08:10:00,1.96145,1.9615,1.9612,1.9613,61200000.0
2008-02-18 08:11:00,1.9613,1.96175,1.96125,1.96175,68300000.0
2008-02-18 08:12:00,1.96175,1.96175,1.9615,1.96155,132400000.0
2008-02-18 08:13:00,1.96155,1.9619,1.96155,1.9619,163200000.0
2008-02-18 08:14:00,1.9619,1.96225,1.9619,1.96225,125600000.0
2008-02-18 08:15:00,1.96225,1.9623,1.96215,1.96225,127900000.0
2008-02-18 08:16:00,1.96225,1.96225,1.96215,1.9622,217400000.0
2008-02-18 08:17:00,1.9622,1.9622,1.96215,1.96215,50400000.0
2008-02-18 08:18:00,1.96215,1.96225,1.96215,1.96225,81100000.0
2008-02-18 08:19:00,1.96225,1.96225,1.96215,1.96215,168000000.0
2008-02-18 08:20:00,1.96215,1.9622,1.96215,1.9622,18300000.0
2008-02-18 08:21:00,1.96215,1.96215,1.9621,1.96215,142400000.0
2008-02-18 08:22:00,1.96215,1.96215,1.96195,1.96205,128800000.0
2008-02-18 08:23:00,1.9621,1.9622,1.962,1.96215,62300000.0
2008-02-18 08:24:00,1.96215,1.96225,1.962,1.962,59400000.0
2008-02-18 08:25:00,1.962,1.96215,1.962,1.96205,178900000.0
2008-02-18 08:26:00,1.9621,1.9621,1.962,1.962,315800000.0
2008-02-18 08:27:00,1.962,1.96205,1.9619,1.962,13400000.0
2008-02-18 08:28:00,1.962,1.96215,1.9618,1.9618,136700000.0
2008-02-18 08:29:00,1.9618,1.9618,1.9613,1.9614,157300000.0
2008-02-18 08:30:00,1.9614,1.96145,1.96135,1.96135,47200000.0
2008-02-18 08:31:00,1.96135,1.96135,1.9613,1.96135,46600000.0
2008-02-18 08:32:00,1.96135,1.96175,1.96135,1.96145,96200000.0
2008-02-18 08:33:00,1.96145,1.96145,1.96135,1.96135,27700000.0
2008-02-18 08:34:00,1.9614,1.96145,1.96125,1.9614,85000000.0
2008-02-18 08:35:00,1.9614,1.9614,1.9611,1.9611,79600000.0
2008-02-18 08:36:00,1.9611,1.9611,1.96095,1.961,89400000.0
2008-02-18 08:37:00,1.961,1.9611,1.9608,1.96095,51300000.0
2008-02-18 08:38:00,1.96095,1.96095,1.96045,1.9608,153400000.0
2008-02-18 08:39:00,1.9608,1.961,1.96065,1.96075,107500000.0
2008-02-18 08:40:00,1.96075,1.9608,1.9606,1.96065,136000000.0
2008-02-18 08:41:00,1.96065,1.9608,1.96055,1.96065,98400000.0
2008-02-18 08:42:00,1.96065,1.96065,1.96055,1.96065,109600000.0
2008-02-18 08:43:00,1.96065,1.9607,1.9605,1.9607,69700000.0
2008-02-18 08:44:00,1.9607,1.9608,1.9606,1.9606,69100000.0
2008-02-18 08:45:00,1.9606,1.9606,1.9606,1.9606,21600000.0
2008-02-18 08:46:00,1.9606,1.9607,1.9606,1.9607,45000000.0
2008-02-18 08:47:00,1.9607,1.9607,1.9607,1.9607,12000000.0
2008-02-18 08:48:00,1.9607,1.9607,1.9607,1.9607,12000000.0
2008-02-18 08:49:00,1.9607,1.9607,1.96045,1.9605,53400000.0
2008-02-18 08:50:00,1.9605,1.9605,1.9604,1.9604,72700000.0
2008-02-18 08:51:00,1.9604,1.9604,1.9604,1.9604,66800000.0
2008-02-18 08:52:00,1.9604,1.9604,1.9604,1.9604,74100000.0
2008-02-18 08:53:00,1.9604,1.9604,1.96,1.96,215800000.0
2008-02-18 08:54:00,1.96,1.96005,1.95965,1.95965,303899999.0
2008-02-18 08:55:00,1.95965,1.95965,1.95885,1.95925,444399999.0
2008-02-18 08:56:00,1.95925,1.95935,1.9592,1.9593,194100000.0
2008-02-18 08:57:00,1.9593,1.9594,1.9592,1.9592,78900000.0
2008-02-18 08:58:00,1.9592,1.95975,1.9592,1.9595,95400000.0
2008-02-18 08:59:00,1.9595,1.9595,1.95885,1.95905,180700000.0
2008-02-18 09:00:00,1.95905,1.95905,1.95745,1.9576,520300000.0
2008-02-18 09:01:00,1.9576,1.9579,1.9574,1.95775,252300000.0
2008-02-18 09:02:00,1.9577,1.9578,1.9576,1.9578,137100000.0
2008-02-18 09:03:00,1.9578,1.95795,1.9578,1.95795,120500000.0
2008-02-18 09:04:00,1.95795,1.95825,1.95785,1.9581,183900000.0
2008-02-18 09:05:00,1.9581,1.9581,1.9578,1.95795,128400000.0
2008-02-18 09:06:00,1.95795,1.958,1.95795,1.958,40200000.0
2008-02-18 09:07:00,1.958,1.958,1.9578,1.95795,74700000.0
2008-02-18 09:08:00,1.95795,1.95795,1.9579,1.95795,51700000.0
2008-02-18 09:09:00,1.958,1.9581,1.958,1.9581,81900000.0
2008-02-18 09:10:00,1.95815,1.9582,1.95795,1.95795,70300000.0
2008-02-18 09:11:00,1.95795,1.9583,1.95795,1.95825,132400000.0
2008-02-18 09:12:00,1.9582,1.9582,1.9581,1.9581,50700000.0
2008-02-18 09:13:00,1.9581,1.9586,1.9581,1.9581,641600000.0
2008-02-18 09:14:00,1.9581,1.95855,1.9581,1.95845,175200000.0
2008-02-18 09:15:00,1.95845,1.95855,1.95835,1.9584,60700000.0
2008-02-18 09:16:00,1.9584,1.95845,1.9583,1.95835,63100000.0
2008-02-18 09:17:00,1.95835,1.9585,1.95825,1.95845,91200000.0
2008-02-18 09:18:00,1.9585,1.95855,1.9585,1.95855,29600000.0
2008-02-18 09:19:00,1.95855,1.95855,1.95845,1.95855,31800000.0
2008-02-18 09:20:00,1.95855,1.95855,1.9585,1.95855,19700000.0
2008-02-18 09:21:00,1.95855,1.95855,1.95835,1.95835,63800000.0
2008-02-18 09:22:00,1.95845,1.9586,1.95845,1.95855,80000000.0
2008-02-18 09:23:00,1.95855,1.95875,1.95855,1.95855,163600000.0
2008-02-18 09:24:00,1.9586,1.9587,1.95855,1.95865,109100000.0
2008-02-18 09:25:00,1.95865,1.959,1.95865,1.959,186400000.0
2008-02-18 09:26:00,1.959,1.959,1.95855,1.95855,169800000.0
2008-02-18 09:27:00,1.95855,1.95855,1.95845,1.95845,69100000.0
2008-02-18 09:28:00,1.9585,1.9585,1.95835,1.9584,66300000.0
2008-02-18 09:29:00,1.9584,1.95845,1.95815,1.95825,152000000.0
2008-02-18 09:30:00,1.95825,1.95845,1.9582,1.9582,124800000.0
2008-02-18 09:31:00,1.95815,1.95815,1.957,1.9571,317199999.0
2008-02-18 09:32:00,1.9571,1.9574,1.9566,1.957,306000000.0
2008-02-18 09:33:00,1.957,1.95755,1.95695,1.957,201000000.0
2008-02-18 09:34:00,1.957,1.957,1.9567,1.9568,120600000.0
2008-02-18 09:35:00,1.95675,1.95675,1.9553,1.95555,284100000.0
2008-02-18 09:36:00,1.95555,1.9564,1.95555,1.9564,159800000.0
2008-02-18 09:37:00,1.95635,1.95635,1.95495,1.95575,266500000.0
2008-02-18 09:38:00,1.95595,1.956,1.95555,1.95575,432500000.0
2008-02-18 09:39:00,1.95575,1.95585,1.95555,1.9557,299400000.0
2008-02-18 09:40:00,1.95575,1.956,1.95545,1.9558,386600004.0
2008-02-18 09:41:00,1.9558,1.95585,1.95525,1.9553,391900001.0
2008-02-18 09:42:00,1.9553,1.95535,1.95485,1.9553,189800000.0
2008-02-18 09:43:00,1.9553,1.95555,1.95515,1.95515,348600000.0
2008-02-18 09:44:00,1.9552,1.9553,1.95515,1.9553,122900000.0
2008-02-18 09:45:00,1.9553,1.9555,1.9552,1.9555,226400000.0
2008-02-18 09:46:00,1.9555,1.95565,1.9554,1.9555,137100000.0
2008-02-18 09:47:00,1.95565,1.9558,1.9555,1.9557,158800000.0
2008-02-18 09:48:00,1.9557,1.956,1.95565,1.9558,168800000.0
2008-02-18 09:49:00,1.9558,1.95585,1.95555,1.9556,143000000.0
2008-02-18 09:50:00,1.9556,1.9557,1.9548,1.9549,151500000.0
2008-02-18 09:51:00,1.9549,1.9551,1.95485,1.9549,155600000.0
2008-02-18 09:52:00,1.9549,1.9552,1.9549,1.95505,95600000.0
2008-02-18 09:53:00,1.95505,1.9551,1.9534,1.9534,297400000.0
2008-02-18 09:54:00,1.95345,1.95375,1.95185,1.95195,358000000.0
2008-02-18 09:55:00,1.952,1.95275,1.952,1.9527,252900000.0
2008-02-18 09:56:00,1.95265,1.95285,1.95235,1.95245,215500000.0
2008-02-18 09:57:00,1.95245,1.95255,1.95225,1.95245,198900000.0
2008-02-18 09:58:00,1.95245,1.95275,1.9523,1.9524,188700000.0
2008-02-18 09:59:00,1.9524,1.95245,1.95075,1.95135,295500000.0
2008-02-18 10:00:00,1.9514,1.9518,1.9512,1.95165,331100000.0
2008-02-18 10:01:00,1.9516,1.952,1.9516,1.95185,345700000.0
2008-02-18 10:02:00,1.9518,1.95185,1.95155,1.95165,205600000.0
2008-02-18 10:03:00,1.95165,1.95195,1.9515,1.9518,302300000.0
2008-02-18 10:04:00,1.9519,1.9519,1.95175,1.9518,121100000.0
2008-02-18 10:05:00,1.9518,1.9521,1.9518,1.952,141500000.0
2008-02-18 10:06:00,1.952,1.95215,1.952,1.952,103200000.0
2008-02-18 10:07:00,1.952,1.952,1.9518,1.952,170300000.0
2008-02-18 10:08:00,1.95195,1.952,1.9515,1.9515,172700000.0
2008-02-18 10:09:00,1.9515,1.95195,1.9515,1.95155,170700000.0
2008-02-18 10:10:00,1.95155,1.9519,1.95155,1.9518,164000000.0
2008-02-18 10:11:00,1.9518,1.9519,1.95145,1.95145,242100000.0
2008-02-18 10:12:00,1.9515,1.95165,1.95135,1.95155,289400000.0
2008-02-18 10:13:00,1.95155,1.95175,1.95145,1.9517,246700000.0
2008-02-18 10:14:00,1.9517,1.95185,1.95165,1.95165,167700000.0
2008-02-18 10:15:00,1.95165,1.95165,1.9516,1.95165,24400000.0
2008-02-18 10:16:00,1.95165,1.95195,1.9515,1.95195,124800000.0
2008-02-18 10:17:00,1.95195,1.95205,1.95175,1.95185,114600000.0
2008-02-18 10:18:00,1.95185,1.952,1.9515,1.952,137800000.0
2008-02-18 10:19:00,1.952,1.95215,1.9519,1.95205,122650000.0
2008-02-18 10:20:00,1.95205,1.9528,1.952,1.9521,187900000.0
2008-02-18 10:21:00,1.9521,1.9523,1.9519,1.95195,170000000.0
2008-02-18 10:22:00,1.95195,1.95245,1.95195,1.95235,94500000.0
2008-02-18 10:23:00,1.95235,1.9528,1.95235,1.95265,177300000.0
2008-02-18 10:24:00,1.95265,1.9527,1.9525,1.9525,74700000.0
2008-02-18 10:25:00,1.9525,1.9525,1.9521,1.9522,180100000.0
2008-02-18 10:26:00,1.9522,1.9524,1.952,1.9523,126800000.0
2008-02-18 10:27:00,1.9523,1.9526,1.952,1.9524,283800000.0
2008-02-18 10:28:00,1.9524,1.95265,1.95225,1.95225,170400000.0
2008-02-18 10:29:00,1.95225,1.9526,1.9522,1.9522,186800000.0
2008-02-18 10:30:00,1.9522,1.9524,1.9521,1.95225,135700000.0
2008-02-18 10:31:00,1.95225,1.95245,1.95215,1.9524,141800000.0
2008-02-18 10:32:00,1.9524,1.95245,1.9521,1.9521,103100000.0
2008-02-18 10:33:00,1.9521,1.9521,1.9516,1.9516,135125000.0
2008-02-18 10:34:00,1.9516,1.95175,1.95155,1.9517,133300000.0
2008-02-18 10:35:00,1.9517,1.95255,1.9517,1.95245,82300000.0
2008-02-18 10:36:00,1.95245,1.95245,1.95185,1.952,120600000.0
2008-02-18 10:37:00,1.952,1.952,1.95175,1.9518,177200000.0
2008-02-18 10:38:00,1.9518,1.9521,1.95175,1.95185,319700000.0
2008-02-18 10:39:00,1.95185,1.9527,1.95185,1.95255,261200000.0
2008-02-18 10:40:00,1.9526,1.9528,1.9523,1.9523,166300000.0
2008-02-18 10:41:00,1.9523,1.9523,1.9521,1.95215,255600000.0
2008-02-18 10:42:00,1.95215,1.95215,1.95165,1.95205,206600000.0
2008-02-18 10:43:00,1.95205,1.9522,1.9515,1.95155,227400000.0
2008-02-18 10:44:00,1.95155,1.95185,1.95145,1.9516,279700000.0
2008-02-18 10:45:00,1.9516,1.9521,1.9514,1.95195,174500000.0
2008-02-18 10:46:00,1.95195,1.95205,1.95105,1.9512,224300000.0
2008-02-18 10:47:00,1.9512,1.9514,1.95035,1.95045,293400001.0
2008-02-18 10:48:00,1.95045,1.95085,1.9503,1.9503,116500000.0
2008-02-18 10:49:00,1.9502,1.9505,1.9501,1.9502,251100000.0
2008-02-18 10:50:00,1.9502,1.9502,1.9496,1.9496,178100000.0
2008-02-18 10:51:00,1.9496,1.94965,1.9492,1.9493,232800000.0
2008-02-18 10:52:00,1.9493,1.94965,1.9492,1.94965,140900000.0
2008-02-18 10:53:00,1.94965,1.9501,1.9496,1.9501,202600000.0
2008-02-18 10:54:00,1.9501,1.9516,1.9501,1.9509,216900000.0
2008-02-18 10:55:00,1.9509,1.9509,1.9505,1.9506,709650001.0
2008-02-18 10:56:00,1.9506,1.95095,1.95045,1.9508,590800000.0
2008-02-18 10:57:00,1.9508,1.9508,1.95025,1.95045,610899999.0
2008-02-18 10:58:00,1.95045,1.95065,1.95025,1.95035,412900000.0
2008-02-18 10:59:00,1.95035,1.95085,1.9503,1.95065,566900000.0
2008-02-18 11:00:00,1.9507,1.9507,1.95035,1.9505,222100001.0
2008-02-18 11:01:00,1.9505,1.95055,1.95035,1.95055,439500000.0
2008-02-18 11:02:00,1.95055,1.95075,1.9504,1.9506,338400000.0
2008-02-18 11:03:00,1.95055,1.95065,1.95055,1.9506,89300000.0
2008-02-18 11:04:00,1.9506,1.95065,1.95055,1.9506,61100000.0
2008-02-18 11:05:00,1.9506,1.95065,1.9506,1.9506,51900000.0
2008-02-18 11:06:00,1.95065,1.95065,1.9504,1.95045,113300000.0
2008-02-18 11:07:00,1.9505,1.9505,1.9502,1.9502,151500000.0
2008-02-18 11:08:00,1.9502,1.95035,1.9502,1.9503,144200000.0
2008-02-18 11:09:00,1.9503,1.95055,1.95025,1.95055,203900000.0
2008-02-18 11:10:00,1.95055,1.9507,1.9505,1.95065,222700000.0
2008-02-18 11:11:00,1.95065,1.9509,1.95065,1.95085,173000000.0
2008-02-18 11:12:00,1.95085,1.9514,1.95085,1.9512,276199999.0
2008-02-18 11:13:00,1.9512,1.9513,1.9511,1.9513,169100000.0
2008-02-18 11:14:00,1.9513,1.952,1.9513,1.952,116900000.0
2008-02-18 11:15:00,1.952,1.952,1.9517,1.95175,214800000.0
2008-02-18 11:16:00,1.95175,1.9518,1.9517,1.9518,118700000.0
2008-02-18 11:17:00,1.9518,1.9521,1.9518,1.9519,126300000.0
2008-02-18 11:18:00,1.9519,1.952,1.9518,1.9518,84000000.0
2008-02-18 11:19:00,1.9518,1.9522,1.9518,1.952,146400000.0
2008-02-18 11:20:00,1.952,1.95205,1.9518,1.952,201800000.0
2008-02-18 11:21:00,1.952,1.95205,1.9519,1.952,103700000.0
2008-02-18 11:22:00,1.95195,1.952,1.9519,1.952,69700000.0
2008-02-18 11:23:00,1.95205,1.9523,1.952,1.9523,65100000.0
2008-02-18 11:24:00,1.9523,1.95255,1.9519,1.9519,118400000.0
2008-02-18 11:25:00,1.9519,1.9521,1.9517,1.9517,112900000.0
2008-02-18 11:26:00,1.9517,1.9517,1.95135,1.9515,115900000.0
2008-02-18 11:27:00,1.9515,1.9517,1.9513,1.95155,174300000.0
2008-02-18 11:28:00,1.95155,1.9517,1.95155,1.95165,255900000.0
2008-02-18 11:29:00,1.95165,1.9521,1.95155,1.952,180400000.0
2008-02-18 11:30:00,1.952,1.9521,1.9515,1.9515,101200000.0
2008-02-18 11:31:00,1.9515,1.9515,1.9511,1.95125,153700000.0
2008-02-18 11:32:00,1.95125,1.9513,1.9511,1.9511,104600000.0
2008-02-18 11:33:00,1.9511,1.95115,1.9508,1.95095,456500000.0
2008-02-18 11:34:00,1.95095,1.95105,1.95085,1.951,172500000.0
2008-02-18 11:35:00,1.951,1.951,1.9509,1.951,64600000.0
2008-02-18 11:36:00,1.951,1.95105,1.951,1.951,75000000.0
2008-02-18 11:37:00,1.951,1.95125,1.951,1.9512,92700000.0
2008-02-18 11:38:00,1.9511,1.95135,1.9511,1.9513,156700000.0
2008-02-18 11:39:00,1.95135,1.9515,1.95135,1.9515,39400000.0
2008-02-18 11:40:00,1.9515,1.9515,1.9513,1.9514,18300000.0
2008-02-18 11:41:00,1.9514,1.95175,1.9514,1.95175,45000000.0
2008-02-18 11:42:00,1.95175,1.9519,1.9517,1.9518,90400000.0
2008-02-18 11:43:00,1.9518,1.95265,1.9518,1.95265,226000000.0
2008-02-18 11:44:00,1.95265,1.95265,1.95235,1.9526,235900000.0
2008-02-18 11:45:00,1.9526,1.95265,1.95245,1.9526,144500000.0
2008-02-18 11:46:00,1.9526,1.9526,1.9518,1.95185,267400000.0
2008-02-18 11:47:00,1.95185,1.9521,1.9518,1.95205,61500000.0
2008-02-18 11:48:00,1.95205,1.9522,1.95205,1.9522,136200000.0
2008-02-18 11:49:00,1.9522,1.95235,1.9522,1.9522,60100000.0
2008-02-18 11:50:00,1.9522,1.95235,1.952,1.952,105600000.0
2008-02-18 11:51:00,1.952,1.952,1.9516,1.9516,194700000.0
2008-02-18 11:52:00,1.9516,1.9516,1.9513,1.9513,120600000.0
2008-02-18 11:53:00,1.9513,1.9513,1.9508,1.95095,195200000.0
2008-02-18 11:54:00,1.95095,1.95095,1.95065,1.9508,229100000.0
2008-02-18 11:55:00,1.9508,1.9512,1.9508,1.9512,114400000.0
2008-02-18 11:56:00,1.9512,1.9512,1.9508,1.9508,63600000.0
2008-02-18 11:57:00,1.9508,1.9512,1.95075,1.95115,148900000.0
2008-02-18 11:58:00,1.9511,1.9512,1.951,1.95105,196800000.0
2008-02-18 11:59:00,1.95105,1.95115,1.951,1.951,160200000.0
2008-02-18 12:00:00,1.951,1.951,1.95025,1.95045,197000000.0
2008-02-18 12:01:00,1.95045,1.9506,1.9503,1.95035,148200000.0
2008-02-18 12:02:00,1.95035,1.95055,1.9503,1.9505,187400000.0
2008-02-18 12:03:00,1.9505,1.95105,1.9505,1.951,237500000.0
2008-02-18 12:04:00,1.951,1.951,1.9508,1.9508,81100000.0
2008-02-18 12:05:00,1.9508,1.95085,1.9508,1.9508,35600000.0
2008-02-18 12:06:00,1.9508,1.9508,1.9507,1.95075,111800000.0
2008-02-18 12:07:00,1.95075,1.9508,1.9506,1.9506,119900000.0
2008-02-18 12:08:00,1.9506,1.9507,1.9505,1.9506,96800000.0
2008-02-18 12:09:00,1.9506,1.95075,1.9506,1.9507,81600000.0
2008-02-18 12:10:00,1.9507,1.9508,1.9507,1.9507,47000000.0
2008-02-18 12:11:00,1.95085,1.9511,1.95085,1.9509,172500000.0
2008-02-18 12:12:00,1.9509,1.9511,1.9509,1.951,86600000.0
2008-02-18 12:13:00,1.951,1.9512,1.951,1.9512,68500000.0
2008-02-18 12:14:00,1.9512,1.9512,1.9508,1.9508,201000000.0
2008-02-18 12:15:00,1.95085,1.9512,1.9508,1.951,111200000.0
2008-02-18 12:16:00,1.951,1.9511,1.951,1.95105,50100000.0
2008-02-18 12:17:00,1.95105,1.9511,1.951,1.951,25500000.0
2008-02-18 12:18:00,1.951,1.95115,1.951,1.951,99700000.0
2008-02-18 12:19:00,1.95105,1.95115,1.951,1.9511,97800000.0
2008-02-18 12:20:00,1.95105,1.95115,1.951,1.9511,103100000.0
2008-02-18 12:21:00,1.9511,1.95115,1.951,1.951,128400000.0
2008-02-18 12:22:00,1.951,1.951,1.951,1.951,73600000.0
2008-02-18 12:23:00,1.951,1.951,1.95085,1.95095,484400000.0
2008-02-18 12:24:00,1.951,1.95125,1.95095,1.95115,749000000.0
2008-02-18 12:25:00,1.95115,1.95135,1.95115,1.95125,124600000.0
2008-02-18 12:26:00,1.95125,1.9513,1.9512,1.9513,65200000.0
2008-02-18 12:27:00,1.9513,1.9516,1.9513,1.9514,109600000.0
2008-02-18 12:28:00,1.9514,1.95155,1.9514,1.95145,142000000.0
2008-02-18 12:29:00,1.95145,1.9517,1.95145,1.9517,121000000.0
2008-02-18 12:30:00,1.9517,1.9517,1.9515,1.9515,54700000.0
2008-02-18 12:31:00,1.9515,1.9515,1.9511,1.9511,37100000.0
2008-02-18 12:32:00,1.9511,1.9511,1.9507,1.9508,148600000.0
2008-02-18 12:33:00,1.9508,1.9509,1.9507,1.9509,119900000.0
2008-02-18 12:34:00,1.9509,1.951,1.95065,1.9507,94975000.0
2008-02-18 12:35:00,1.9507,1.95085,1.9505,1.9505,190900000.0
2008-02-18 12:36:00,1.9505,1.9506,1.95025,1.9503,98500000.0
2008-02-18 12:37:00,1.9503,1.95045,1.9502,1.9504,184500000.0
2008-02-18 12:38:00,1.9504,1.95095,1.95035,1.95095,237100000.0
2008-02-18 12:39:00,1.95095,1.951,1.9506,1.9508,137000001.0
2008-02-18 12:40:00,1.9508,1.9508,1.9505,1.9506,179000000.0
2008-02-18 12:41:00,1.9506,1.9506,1.95025,1.9503,97600000.0
2008-02-18 12:42:00,1.9503,1.95055,1.9502,1.9504,294100000.0
2008-02-18 12:43:00,1.9504,1.95085,1.9503,1.95045,399899998.0
2008-02-18 12:44:00,1.95045,1.9507,1.9503,1.95035,186800000.0
2008-02-18 12:45:00,1.95035,1.9506,1.9503,1.9505,242300000.0
2008-02-18 12:46:00,1.9505,1.9506,1.95035,1.9506,141700000.0
2008-02-18 12:47:00,1.9506,1.95065,1.9505,1.9505,67800000.0
2008-02-18 12:48:00,1.9505,1.95065,1.9504,1.95055,93500000.0
2008-02-18 12:49:00,1.95055,1.95095,1.95055,1.9506,123000000.0
2008-02-18 12:50:00,1.95065,1.95065,1.9505,1.95055,54200000.0
2008-02-18 12:51:00,1.95055,1.95055,1.95055,1.95055,15300000.0
2008-02-18 12:52:00,1.95055,1.9506,1.95055,1.9506,31700000.0
2008-02-18 12:53:00,1.9506,1.95085,1.9506,1.95075,166000000.0
2008-02-18 12:54:00,1.95075,1.951,1.95075,1.951,58900000.0
2008-02-18 12:55:00,1.95105,1.95105,1.95075,1.95095,81000000.0
2008-02-18 12:56:00,1.95095,1.95095,1.9507,1.9508,102200000.0
2008-02-18 12:57:00,1.95075,1.951,1.9507,1.951,143100000.0
2008-02-18 12:58:00,1.951,1.95135,1.9509,1.9512,107900000.0
2008-02-18 12:59:00,1.9512,1.9513,1.95075,1.951,112100000.0
2008-02-18 13:00:00,1.95105,1.9511,1.9503,1.9504,285600000.0
2008-02-18 13:01:00,1.9504,1.95055,1.95035,1.9504,147600000.0
2008-02-18 13:02:00,1.9504,1.9508,1.95035,1.95075,49100000.0
2008-02-18 13:03:00,1.9507,1.9508,1.95045,1.9506,221100000.0
2008-02-18 13:04:00,1.9506,1.95085,1.9506,1.95075,142400000.0
2008-02-18 13:05:00,1.95075,1.9508,1.9507,1.9508,127500000.0
2008-02-18 13:06:00,1.9508,1.9508,1.9506,1.9507,121700000.0
2008-02-18 13:07:00,1.9507,1.9508,1.9506,1.9506,51300000.0
2008-02-18 13:08:00,1.95065,1.9507,1.9504,1.95055,107000000.0
2008-02-18 13:09:00,1.95055,1.9508,1.9505,1.9505,86900000.0
2008-02-18 13:10:00,1.9505,1.95055,1.9502,1.9504,178300000.0
2008-02-18 13:11:00,1.9504,1.95055,1.95035,1.9505,129900000.0
2008-02-18 13:12:00,1.9505,1.95055,1.95045,1.9505,132600000.0
2008-02-18 13:13:00,1.9505,1.95055,1.9503,1.9504,157800000.0
2008-02-18 13:14:00,1.9504,1.95045,1.9503,1.9503,82200000.0
2008-02-18 13:15:00,1.9503,1.9506,1.9503,1.95045,92000000.0
2008-02-18 13:16:00,1.9504,1.95045,1.95025,1.9503,143800000.0
2008-02-18 13:17:00,1.9503,1.95035,1.9502,1.95025,68100000.0
2008-02-18 13:18:00,1.95025,1.95045,1.95025,1.9503,198700000.0
2008-02-18 13:19:00,1.9503,1.9503,1.9503,1.9503,20500000.0
2008-02-18 13:20:00,1.9503,1.95035,1.9503,1.9503,49300000.0
2008-02-18 13:21:00,1.9503,1.9503,1.9502,1.9502,38700000.0
2008-02-18 13:22:00,1.9502,1.95025,1.94875,1.94925,205600000.0
2008-02-18 13:23:00,1.94925,1.94935,1.9491,1.9492,206900000.0
2008-02-18 13:24:00,1.9492,1.94925,1.94885,1.9491,192199999.0
2008-02-18 13:25:00,1.94905,1.94905,1.94805,1.94825,338600000.0
2008-02-18 13:26:00,1.94825,1.94825,1.9474,1.948,523500000.0
2008-02-18 13:27:00,1.948,1.9486,1.94785,1.9486,275300000.0
2008-02-18 13:28:00,1.9486,1.9486,1.9479,1.948,188700000.0
2008-02-18 13:29:00,1.948,1.94865,1.948,1.94845,156800000.0
2008-02-18 13:30:00,1.9484,1.94865,1.9481,1.9484,281700000.0
2008-02-18 13:31:00,1.9484,1.9487,1.9484,1.9486,185200000.0
2008-02-18 13:32:00,1.9486,1.9488,1.9485,1.9488,197000000.0
2008-02-18 13:33:00,1.9488,1.9493,1.9488,1.949,176300000.0
2008-02-18 13:34:00,1.949,1.949,1.9487,1.94875,201500000.0
2008-02-18 13:35:00,1.94875,1.949,1.94875,1.9489,179900000.0
2008-02-18 13:36:00,1.9489,1.9489,1.9487,1.9487,35500000.0
2008-02-18 13:37:00,1.9487,1.9488,1.9485,1.9488,178900000.0
2008-02-18 13:38:00,1.9488,1.94885,1.9486,1.9486,254100000.0
2008-02-18 13:39:00,1.9486,1.94875,1.94845,1.9486,399900000.0
2008-02-18 13:40:00,1.9486,1.9487,1.9485,1.94855,319400000.0
2008-02-18 13:41:00,1.94855,1.94855,1.948,1.94815,176600000.0
2008-02-18 13:42:00,1.94815,1.94825,1.94815,1.9482,262200000.0
2008-02-18 13:43:00,1.9482,1.9486,1.9481,1.9484,158000000.0
2008-02-18 13:44:00,1.9484,1.94845,1.94835,1.9484,33400000.0
2008-02-18 13:45:00,1.9484,1.94845,1.9483,1.9484,44100000.0
2008-02-18 13:46:00,1.9484,1.9486,1.94835,1.9485,114800000.0
2008-02-18 13:47:00,1.9485,1.94865,1.94835,1.94845,163800000.0
2008-02-18 13:48:00,1.94845,1.94865,1.9484,1.94845,123400000.0
2008-02-18 13:49:00,1.94845,1.9485,1.9484,1.94845,91200000.0
2008-02-18 13:50:00,1.94845,1.9487,1.94845,1.9485,120700000.0
2008-02-18 13:51:00,1.9485,1.9488,1.9485,1.9486,75800000.0
2008-02-18 13:52:00,1.9486,1.9487,1.9486,1.9486,26100000.0
2008-02-18 13:53:00,1.9486,1.9486,1.9485,1.9485,37100000.0
2008-02-18 13:54:00,1.9485,1.94855,1.9484,1.9485,229200000.0
2008-02-18 13:55:00,1.9485,1.9485,1.94825,1.9484,50100000.0
2008-02-18 13:56:00,1.9484,1.9485,1.9483,1.94845,68300000.0
2008-02-18 13:57:00,1.94845,1.9485,1.9483,1.9485,133700000.0
2008-02-18 13:58:00,1.9485,1.949,1.9485,1.94885,138700000.0
2008-02-18 13:59:00,1.94885,1.9492,1.94885,1.9492,117900000.0
2008-02-18 14:00:00,1.9492,1.9493,1.94895,1.9492,87300000.0
2008-02-18 14:01:00,1.9492,1.9493,1.9492,1.9493,31500000.0
2008-02-18 14:02:00,1.9493,1.9493,1.9492,1.9492,19400000.0
2008-02-18 14:03:00,1.9492,1.9494,1.949,1.94905,132200000.0
2008-02-18 14:04:00,1.94905,1.9492,1.94905,1.94905,148800000.0
2008-02-18 14:05:00,1.94905,1.9492,1.949,1.9492,52800000.0
2008-02-18 14:06:00,1.9492,1.9493,1.9488,1.949,60500000.0
2008-02-18 14:07:00,1.949,1.94915,1.9488,1.9488,74700000.0
2008-02-18 14:08:00,1.9488,1.9489,1.9488,1.9489,96800000.0
2008-02-18 14:09:00,1.9489,1.9489,1.9487,1.9488,58600000.0
2008-02-18 14:10:00,1.9488,1.9489,1.9488,1.9488,38100000.0
2008-02-18 14:11:00,1.9488,1.9491,1.9488,1.949,45700000.0
2008-02-18 14:12:00,1.949,1.9491,1.9488,1.9489,106900000.0
2008-02-18 14:13:00,1.9489,1.949,1.9488,1.949,18900000.0
2008-02-18 14:14:00,1.949,1.94905,1.9488,1.94905,69700000.0
2008-02-18 14:15:00,1.94905,1.9491,1.94885,1.94885,117100000.0
2008-02-18 14:16:00,1.94885,1.94885,1.9486,1.9486,96200000.0
2008-02-18 14:17:00,1.9486,1.94895,1.9486,1.94885,104700000.0
2008-02-18 14:18:00,1.94885,1.94905,1.94875,1.949,97500000.0
2008-02-18 14:19:00,1.949,1.94905,1.949,1.949,44600000.0
2008-02-18 14:20:00,1.949,1.9493,1.949,1.9491,116700000.0
2008-02-18 14:21:00,1.9491,1.9494,1.9491,1.9492,201700000.0
2008-02-18 14:22:00,1.9492,1.9495,1.9491,1.9495,162400000.0
2008-02-18 14:23:00,1.9495,1.9495,1.9492,1.94925,235900000.0
2008-02-18 14:24:00,1.94925,1.9494,1.9492,1.9492,133400000.0
2008-02-18 14:25:00,1.9492,1.94925,1.9491,1.94925,66500000.0
2008-02-18 14:26:00,1.94925,1.94925,1.9491,1.94915,176200000.0
2008-02-18 14:27:00,1.9491,1.9493,1.9491,1.9492,162200000.0
2008-02-18 14:28:00,1.9492,1.9493,1.9491,1.94915,194100000.0
2008-02-18 14:29:00,1.94915,1.9494,1.94915,1.9494,149500000.0
2008-02-18 14:30:00,1.9494,1.9494,1.9492,1.94925,172100000.0
2008-02-18 14:31:00,1.94925,1.9494,1.9491,1.9492,212300000.0
2008-02-18 14:32:00,1.94925,1.94935,1.94915,1.94915,79300000.0
2008-02-18 14:33:00,1.9492,1.9492,1.94905,1.9492,555600000.0
2008-02-18 14:34:00,1.9492,1.9494,1.9492,1.9493,71900000.0
2008-02-18 14:35:00,1.9493,1.9494,1.9493,1.9493,80500000.0
2008-02-18 14:36:00,1.9493,1.94945,1.9493,1.9494,62000000.0
2008-02-18 14:37:00,1.9494,1.94965,1.9494,1.9494,148700000.0
2008-02-18 14:38:00,1.9494,1.94955,1.94935,1.94955,207200000.0
2008-02-18 14:39:00,1.94955,1.9497,1.9495,1.94965,112400000.0
2008-02-18 14:40:00,1.94965,1.94975,1.94955,1.94975,120900000.0
2008-02-18 14:41:00,1.94975,1.9508,1.94975,1.9507,202100000.0
2008-02-18 14:42:00,1.95075,1.95085,1.9506,1.9508,202300000.0
2008-02-18 14:43:00,1.9508,1.9508,1.95045,1.95055,134500000.0
2008-02-18 14:44:00,1.95055,1.9508,1.9504,1.9504,206200000.0
2008-02-18 14:45:00,1.9504,1.95065,1.9504,1.9506,134700000.0
2008-02-18 14:46:00,1.9506,1.9507,1.9505,1.95055,116600000.0
2008-02-18 14:47:00,1.9505,1.95065,1.95015,1.95015,218700000.0
2008-02-18 14:48:00,1.95015,1.95015,1.94995,1.94995,131600000.0
2008-02-18 14:49:00,1.94995,1.95,1.9497,1.94975,135100000.0
2008-02-18 14:50:00,1.94975,1.9501,1.94965,1.95005,145100000.0
2008-02-18 14:51:00,1.95005,1.95005,1.9497,1.94985,81600000.0
2008-02-18 14:52:00,1.94985,1.9504,1.9498,1.9504,158400000.0
2008-02-18 14:53:00,1.95035,1.95065,1.9503,1.95055,95600000.0
2008-02-18 14:54:00,1.95055,1.9506,1.9505,1.9505,81500000.0
2008-02-18 14:55:00,1.9505,1.9506,1.9504,1.9506,56700000.0
2008-02-18 14:56:00,1.9506,1.95065,1.9503,1.9504,135200000.0
2008-02-18 14:57:00,1.9504,1.9506,1.9502,1.95025,125100000.0
2008-02-18 14:58:00,1.95025,1.9504,1.9502,1.95035,158500000.0
2008-02-18 14:59:00,1.95035,1.9506,1.95025,1.9505,159900000.0
2008-02-18 15:00:00,1.9505,1.9506,1.9505,1.9505,58500000.0
2008-02-18 15:01:00,1.9505,1.9505,1.9505,1.9505,81000000.0
2008-02-18 15:02:00,1.9505,1.9505,1.9503,1.9504,90400000.0
2008-02-18 15:03:00,1.9504,1.9505,1.9502,1.95025,184800000.0
2008-02-18 15:04:00,1.95025,1.9505,1.95025,1.9505,84000000.0
2008-02-18 15:05:00,1.9505,1.9505,1.95015,1.95025,153700000.0
2008-02-18 15:06:00,1.95025,1.95035,1.95,1.9501,143500000.0
2008-02-18 15:07:00,1.9501,1.9503,1.9501,1.9502,128100000.0
2008-02-18 15:08:00,1.95025,1.95025,1.94995,1.95025,146100000.0
2008-02-18 15:09:00,1.95025,1.9503,1.95,1.95005,90000000.0
2008-02-18 15:10:00,1.9501,1.95015,1.94995,1.94995,62600000.0
2008-02-18 15:11:00,1.94995,1.95055,1.94995,1.9505,205000000.0
2008-02-18 15:12:00,1.9505,1.95065,1.9505,1.9506,108800000.0
2008-02-18 15:13:00,1.9506,1.95065,1.9505,1.9505,55300000.0
2008-02-18 15:14:00,1.9505,1.9506,1.9504,1.9504,63000000.0
2008-02-18 15:15:00,1.9504,1.9506,1.95035,1.95035,204700000.0
2008-02-18 15:16:00,1.95035,1.9504,1.9503,1.9504,92300000.0
2008-02-18 15:17:00,1.9504,1.95065,1.9504,1.95065,37600000.0
2008-02-18 15:18:00,1.9507,1.95085,1.9507,1.9508,102800000.0
2008-02-18 15:19:00,1.9508,1.9508,1.9507,1.9507,84200000.0
2008-02-18 15:20:00,1.9507,1.95075,1.9507,1.9507,111900000.0
2008-02-18 15:21:00,1.9507,1.9507,1.9504,1.9504,78000000.0
2008-02-18 15:22:00,1.9504,1.95045,1.9502,1.9502,91200000.0
2008-02-18 15:23:00,1.9502,1.9503,1.95,1.95,134700000.0
2008-02-18 15:24:00,1.95,1.9502,1.95,1.9502,58800000.0
2008-02-18 15:25:00,1.9502,1.9502,1.95005,1.9501,133600000.0
2008-02-18 15:26:00,1.9501,1.9502,1.9501,1.9502,133900000.0
2008-02-18 15:27:00,1.9502,1.95035,1.9502,1.9502,154100000.0
2008-02-18 15:28:00,1.9502,1.95055,1.9502,1.95035,224700000.0
2008-02-18 15:29:00,1.95035,1.9507,1.9503,1.9504,186799999.0
2008-02-18 15:30:00,1.9504,1.9506,1.94995,1.9503,205700000.0
2008-02-18 15:31:00,1.9502,1.95025,1.94985,1.94995,289000000.0
2008-02-18 15:32:00,1.94995,1.9503,1.94995,1.9503,148300000.0
2008-02-18 15:33:00,1.9503,1.9503,1.9502,1.95025,64700000.0
2008-02-18 15:34:00,1.95025,1.9505,1.95025,1.9504,152000000.0
2008-02-18 15:35:00,1.9504,1.9507,1.95025,1.9505,243300000.0
2008-02-18 15:36:00,1.9505,1.9508,1.9505,1.9505,125400000.0
2008-02-18 15:37:00,1.9505,1.95055,1.9504,1.95055,132600000.0
2008-02-18 15:38:00,1.95055,1.95075,1.9505,1.95065,197200000.0
2008-02-18 15:39:00,1.95065,1.95085,1.9506,1.95085,203100000.0
2008-02-18 15:40:00,1.9508,1.951,1.95065,1.9507,151800000.0
2008-02-18 15:41:00,1.9507,1.95075,1.9506,1.9507,109500000.0
2008-02-18 15:42:00,1.9507,1.951,1.95065,1.951,126000000.0
2008-02-18 15:43:00,1.951,1.9513,1.9509,1.951,98800000.0
2008-02-18 15:44:00,1.951,1.9512,1.9509,1.9512,97100000.0
2008-02-18 15:45:00,1.9512,1.9514,1.9511,1.9513,169300000.0
2008-02-18 15:46:00,1.9513,1.9513,1.9512,1.9512,65600000.0
2008-02-18 15:47:00,1.9512,1.95125,1.9511,1.9512,71800000.0
2008-02-18 15:48:00,1.9512,1.95125,1.9512,1.95125,70800000.0
2008-02-18 15:49:00,1.95125,1.9515,1.9512,1.9514,116800000.0
2008-02-18 15:50:00,1.9514,1.9515,1.95115,1.95115,131100000.0
2008-02-18 15:51:00,1.95115,1.95135,1.951,1.9513,138300000.0
2008-02-18 15:52:00,1.9513,1.95145,1.95125,1.9514,156500000.0
2008-02-18 15:53:00,1.9514,1.95185,1.95135,1.95155,272800000.0
2008-02-18 15:54:00,1.95155,1.95165,1.9515,1.9515,146700000.0
2008-02-18 15:55:00,1.9515,1.95175,1.9515,1.95165,226100000.0
2008-02-18 15:56:00,1.95165,1.9517,1.9515,1.9515,99500000.0
2008-02-18 15:57:00,1.9515,1.9515,1.9515,1.9515,33000000.0
2008-02-18 15:58:00,1.9515,1.9516,1.9515,1.95155,93700000.0
2008-02-18 15:59:00,1.95155,1.9525,1.9515,1.9525,192900000.0
2008-02-18 16:00:00,1.9525,1.95265,1.95185,1.9524,338200000.0
2008-02-18 16:01:00,1.9524,1.95245,1.9522,1.9522,187100000.0
2008-02-18 16:02:00,1.9522,1.9522,1.952,1.952,183800000.0
2008-02-18 16:03:00,1.952,1.9521,1.95185,1.95205,217600000.0
2008-02-18 16:04:00,1.95205,1.9526,1.95205,1.95255,207600000.0
2008-02-18 16:05:00,1.95255,1.95275,1.9522,1.95235,136300000.0
2008-02-18 16:06:00,1.95235,1.9524,1.95175,1.952,249400000.0
2008-02-18 16:07:00,1.952,1.952,1.9517,1.9517,163700000.0
2008-02-18 16:08:00,1.9517,1.95175,1.9514,1.9514,208900000.0
2008-02-18 16:09:00,1.9514,1.9517,1.9514,1.9514,104000000.0
2008-02-18 16:10:00,1.9514,1.95145,1.95135,1.95135,71000000.0
2008-02-18 16:11:00,1.95135,1.9515,1.95135,1.95145,54000000.0
2008-02-18 16:12:00,1.9514,1.95155,1.95135,1.95145,51500000.0
2008-02-18 16:13:00,1.95145,1.95165,1.95145,1.95165,87600000.0
2008-02-18 16:14:00,1.95165,1.95165,1.9515,1.9515,111300000.0
2008-02-18 16:15:00,1.9515,1.95155,1.9503,1.95045,382400000.0
2008-02-18 16:16:00,1.95045,1.95055,1.95035,1.9505,519000000.0
2008-02-18 16:17:00,1.9505,1.95065,1.9505,1.9506,405300000.0
2008-02-18 16:18:00,1.9506,1.9507,1.95055,1.9507,261700000.0
2008-02-18 16:19:00,1.9507,1.95095,1.9507,1.9507,185000000.0
2008-02-18 16:20:00,1.9507,1.95075,1.9507,1.9507,267600000.0
2008-02-18 16:21:00,1.9507,1.95085,1.9506,1.9508,522500000.0
2008-02-18 16:22:00,1.9508,1.9508,1.9505,1.9505,454700000.0
2008-02-18 16:23:00,1.9505,1.95055,1.9504,1.9504,297100000.0
2008-02-18 16:24:00,1.9504,1.9504,1.95015,1.9503,440200000.0
2008-02-18 16:25:00,1.9503,1.9505,1.95015,1.9502,427100000.0
2008-02-18 16:26:00,1.9502,1.95025,1.95,1.9501,274100000.0
2008-02-18 16:27:00,1.9501,1.9501,1.9496,1.9498,450300000.0
2008-02-18 16:28:00,1.9498,1.9499,1.9498,1.9498,452000000.0
2008-02-18 16:29:00,1.9498,1.9498,1.9496,1.9497,266200000.0
2008-02-18 16:30:00,1.9497,1.9498,1.9496,1.9496,349900000.0
2008-02-18 16:31:00,1.9496,1.94965,1.9495,1.9495,319600000.0
2008-02-18 16:32:00,1.9495,1.9497,1.9495,1.9496,404700000.0
2008-02-18 16:33:00,1.9496,1.9498,1.9496,1.9497,418400000.0
2008-02-18 16:34:00,1.9497,1.9497,1.9492,1.9492,348500000.0
2008-02-18 16:35:00,1.9492,1.9494,1.9492,1.9493,389600000.0
2008-02-18 16:36:00,1.9493,1.94935,1.94915,1.94935,646300000.0
2008-02-18 16:37:00,1.94935,1.94935,1.94925,1.94935,368800000.0
2008-02-18 16:38:00,1.94935,1.9498,1.9492,1.9497,322700000.0
2008-02-18 16:39:00,1.9497,1.9499,1.9497,1.9498,657900000.0
2008-02-18 16:40:00,1.9498,1.9499,1.9498,1.9498,472700000.0
2008-02-18 16:41:00,1.9498,1.9499,1.94975,1.94975,673900000.0
2008-02-18 16:42:00,1.94975,1.94985,1.9497,1.94985,453200000.0
2008-02-18 16:43:00,1.94985,1.9499,1.9497,1.9497,1060300000.0
2008-02-18 16:44:00,1.9497,1.94985,1.9497,1.9498,531000000.0
2008-02-18 16:45:00,1.9498,1.94985,1.9497,1.94985,508600000.0
2008-02-18 16:46:00,1.94985,1.95,1.94975,1.94975,569100000.0
2008-02-18 16:47:00,1.94975,1.95005,1.9497,1.95005,335900000.0
2008-02-18 16:48:00,1.95005,1.9502,1.95,1.9502,377000000.0
2008-02-18 16:49:00,1.9502,1.9504,1.9501,1.9504,346400000.0
2008-02-18 16:50:00,1.9504,1.9506,1.9504,1.9506,294500000.0
2008-02-18 16:51:00,1.95075,1.95075,1.95045,1.9506,360700000.0
2008-02-18 16:52:00,1.9506,1.9506,1.9504,1.9504,286400000.0
2008-02-18 16:53:00,1.9504,1.9505,1.9502,1.9504,647000000.0
2008-02-18 16:54:00,1.9504,1.9504,1.94985,1.94985,424400000.0
2008-02-18 16:55:00,1.94985,1.9502,1.94955,1.95,591900000.0
2008-02-18 16:56:00,1.95,1.9503,1.9498,1.95025,406900000.0
2008-02-18 16:57:00,1.95025,1.9503,1.9501,1.9503,592300000.0
2008-02-18 16:58:00,1.9503,1.9503,1.95,1.9503,301400000.0
2008-02-18 16:59:00,1.9503,1.9511,1.9503,1.9507,294200000.0
2008-02-18 17:00:00,1.9507,1.95085,1.9504,1.9505,269400000.0
2008-02-18 17:01:00,1.9505,1.9507,1.9504,1.95045,303900000.0
2008-02-18 17:02:00,1.95045,1.95055,1.9504,1.95055,298300000.0
2008-02-18 17:03:00,1.95055,1.95055,1.9503,1.9503,555200000.0
2008-02-18 17:04:00,1.9503,1.95065,1.9503,1.95065,248900000.0
2008-02-18 17:05:00,1.95065,1.9507,1.95055,1.95055,427800000.0
2008-02-18 17:06:00,1.95055,1.95085,1.95055,1.95085,323900000.0
2008-02-18 17:07:00,1.95085,1.951,1.95065,1.95065,390300000.0
2008-02-18 17:08:00,1.95065,1.95075,1.9505,1.9505,165700000.0
2008-02-18 17:09:00,1.9505,1.95055,1.9505,1.9505,355700000.0
2008-02-18 17:10:00,1.9505,1.95055,1.9503,1.95045,324000000.0
2008-02-18 17:11:00,1.95045,1.9505,1.9502,1.9502,164800000.0
2008-02-18 17:12:00,1.9502,1.9507,1.9502,1.9507,437500000.0
2008-02-18 17:13:00,1.9507,1.9507,1.95055,1.9507,337500000.0
2008-02-18 17:14:00,1.9507,1.95125,1.9507,1.95125,213600000.0
2008-02-18 17:15:00,1.95125,1.95125,1.95085,1.95095,371600000.0
2008-02-18 17:16:00,1.95095,1.95125,1.9504,1.9504,268799999.0
2008-02-18 17:17:00,1.9504,1.9507,1.9503,1.9504,430600000.0
2008-02-18 17:18:00,1.9504,1.9505,1.9504,1.9505,433300000.0
2008-02-18 17:19:00,1.95055,1.95115,1.95055,1.95095,448000000.0
2008-02-18 17:20:00,1.95095,1.9511,1.9508,1.95095,781600000.0
2008-02-18 17:21:00,1.9509,1.951,1.95085,1.9509,529600000.0
2008-02-18 17:22:00,1.9509,1.95095,1.95085,1.95095,1029700000.0
2008-02-18 17:23:00,1.95095,1.95165,1.95095,1.95155,795600000.0
2008-02-18 17:24:00,1.95155,1.95275,1.95155,1.95275,538600000.0
2008-02-18 17:25:00,1.95265,1.95275,1.952,1.9522,484700000.0
2008-02-18 17:26:00,1.9522,1.9523,1.95185,1.95205,323400000.0
2008-02-18 17:27:00,1.95205,1.9525,1.952,1.95235,350700000.0
2008-02-18 17:28:00,1.9524,1.95245,1.95215,1.95235,372600000.0
2008-02-18 17:29:00,1.95235,1.95255,1.95235,1.9525,330700000.0
2008-02-18 17:30:00,1.9525,1.95285,1.9523,1.9527,551000000.0
2008-02-18 17:31:00,1.9527,1.9527,1.9525,1.95265,580900000.0
2008-02-18 17:32:00,1.95265,1.95275,1.95255,1.9526,426000000.0
2008-02-18 17:33:00,1.9526,1.95265,1.9526,1.9526,507300000.0
2008-02-18 17:34:00,1.9526,1.9533,1.9526,1.9533,564000000.0
2008-02-18 17:35:00,1.9533,1.9534,1.9528,1.9528,973700000.0
2008-02-18 17:36:00,1.9528,1.95295,1.9528,1.9528,435700000.0
2008-02-18 17:37:00,1.9528,1.95285,1.9527,1.95285,383700000.0
2008-02-18 17:38:00,1.95285,1.95335,1.9528,1.95335,473700000.0
2008-02-18 17:39:00,1.95335,1.9534,1.953,1.953,440000000.0
2008-02-18 17:40:00,1.953,1.953,1.9529,1.9529,455000000.0
2008-02-18 17:41:00,1.9529,1.953,1.9527,1.95275,657400000.0
2008-02-18 17:42:00,1.95275,1.9528,1.9525,1.95275,623200000.0
2008-02-18 17:43:00,1.95275,1.9528,1.9526,1.9527,490300000.0
2008-02-18 17:44:00,1.9527,1.9527,1.9522,1.95225,1101300006.0
2008-02-18 17:45:00,1.95225,1.9523,1.9519,1.95195,610800000.0
2008-02-18 17:46:00,1.95205,1.9523,1.9519,1.952,909600000.0
2008-02-18 17:47:00,1.952,1.952,1.9515,1.95165,593300000.0
2008-02-18 17:48:00,1.95165,1.95185,1.9515,1.95165,780300000.0
2008-02-18 17:49:00,1.95165,1.9518,1.9515,1.95155,1225400000.0
2008-02-18 17:50:00,1.95155,1.95165,1.9515,1.9516,298400000.0
2008-02-18 17:51:00,1.9516,1.9516,1.9514,1.9514,419800000.0
2008-02-18 17:52:00,1.9514,1.95155,1.95135,1.9514,563300000.0
2008-02-18 17:53:00,1.9514,1.95145,1.95135,1.95145,669100000.0
2008-02-18 17:54:00,1.95145,1.9518,1.9513,1.9513,603600000.0
2008-02-18 17:55:00,1.9513,1.95135,1.9513,1.95135,440700000.0
2008-02-18 17:56:00,1.95135,1.95145,1.9513,1.9514,558000000.0
2008-02-18 17:57:00,1.9514,1.95145,1.95135,1.95145,338400000.0
2008-02-18 17:58:00,1.95145,1.9517,1.9514,1.9514,357400000.0
2008-02-18 17:59:00,1.9515,1.95175,1.9511,1.9517,254300000.0
2008-02-18 18:00:00,1.9517,1.9517,1.9515,1.95155,700800000.0
2008-02-18 18:01:00,1.95155,1.95155,1.9515,1.9515,509300000.0
2008-02-18 18:02:00,1.9515,1.9516,1.9515,1.9516,482900000.0
2008-02-18 18:03:00,1.9516,1.9516,1.9514,1.9514,457300000.0
2008-02-18 18:04:00,1.9514,1.95165,1.9512,1.9514,541800000.0
2008-02-18 18:05:00,1.9514,1.95165,1.9514,1.95165,1329900000.0
2008-02-18 18:06:00,1.95165,1.9517,1.9515,1.9515,1543600000.0
2008-02-18 18:07:00,1.9515,1.9516,1.9515,1.9516,539400000.0
2008-02-18 18:08:00,1.9516,1.9517,1.95155,1.9517,607100000.0
2008-02-18 18:09:00,1.9517,1.9517,1.95165,1.9517,479700000.0
2008-02-18 18:10:00,1.9517,1.95175,1.9514,1.9514,375500000.0
2008-02-18 18:11:00,1.9514,1.9515,1.9514,1.9514,700900000.0
2008-02-18 18:12:00,1.9514,1.9516,1.9514,1.9516,742900000.0
2008-02-18 18:13:00,1.9516,1.9517,1.9515,1.9517,416200000.0
2008-02-18 18:14:00,1.9517,1.95185,1.95165,1.95175,436200000.0
2008-02-18 18:15:00,1.95175,1.9519,1.9517,1.9518,503100000.0
2008-02-18 18:16:00,1.9518,1.9518,1.95165,1.95175,495100000.0
2008-02-18 18:17:00,1.95175,1.9518,1.95165,1.9517,497600000.0
2008-02-18 18:18:00,1.9517,1.95205,1.9517,1.9519,325500000.0
2008-02-18 18:19:00,1.9519,1.9521,1.9519,1.9521,464400000.0
2008-02-18 18:20:00,1.9521,1.95235,1.9521,1.9522,346600000.0
2008-02-18 18:21:00,1.9522,1.9522,1.9518,1.95185,492400000.0
2008-02-18 18:22:00,1.95185,1.9521,1.95165,1.95165,421000000.0
2008-02-18 18:23:00,1.9516,1.9519,1.95155,1.9519,633600000.0
2008-02-18 18:24:00,1.9519,1.9519,1.9515,1.95155,408400000.0
2008-02-18 18:25:00,1.95155,1.9517,1.9515,1.9517,359400000.0
2008-02-18 18:26:00,1.9517,1.9518,1.9515,1.95155,713700000.0
2008-02-18 18:27:00,1.95155,1.9517,1.9515,1.9517,502500000.0
2008-02-18 18:28:00,1.9517,1.9518,1.9515,1.95165,582700000.0
2008-02-18 18:29:00,1.95165,1.95175,1.9516,1.9517,977500000.0
2008-02-18 18:30:00,1.9517,1.95215,1.9517,1.95205,397300000.0
2008-02-18 18:31:00,1.95215,1.9522,1.95185,1.95205,458500000.0
2008-02-18 18:32:00,1.95205,1.95215,1.95195,1.95195,774500000.0
2008-02-18 18:33:00,1.95195,1.952,1.9518,1.9518,586100000.0
2008-02-18 18:34:00,1.9518,1.9518,1.95145,1.9516,552200000.0
2008-02-18 18:35:00,1.9516,1.9517,1.9515,1.9516,277600000.0
2008-02-18 18:36:00,1.9516,1.9521,1.95135,1.95205,336100000.0
2008-02-18 18:37:00,1.95205,1.95215,1.95205,1.9521,1365000000.0
2008-02-18 18:38:00,1.9521,1.9521,1.9521,1.9521,498600000.0
2008-02-18 18:39:00,1.9521,1.9522,1.9521,1.95215,885100000.0
2008-02-18 18:40:00,1.95215,1.95215,1.9518,1.9518,837600000.0
2008-02-18 18:41:00,1.9518,1.95185,1.9515,1.9515,598600000.0
2008-02-18 18:42:00,1.9515,1.9515,1.9512,1.9512,615100000.0
2008-02-18 18:43:00,1.9512,1.9512,1.95105,1.95105,590100000.0
2008-02-18 18:44:00,1.95105,1.9511,1.9509,1.951,424400000.0
2008-02-18 18:45:00,1.951,1.95105,1.95095,1.95105,426500000.0
2008-02-18 18:46:00,1.95105,1.95115,1.95095,1.95115,519800000.0
2008-02-18 18:47:00,1.95115,1.95115,1.95105,1.9511,595000000.0
2008-02-18 18:48:00,1.9511,1.95125,1.9509,1.9511,514400000.0
2008-02-18 18:49:00,1.9511,1.95145,1.9511,1.9513,591000000.0
2008-02-18 18:50:00,1.9513,1.9513,1.95115,1.95125,547700000.0
2008-02-18 18:51:00,1.95125,1.9513,1.95115,1.95115,366100000.0
2008-02-18 18:52:00,1.95115,1.95125,1.9511,1.9511,449800000.0
2008-02-18 18:53:00,1.9511,1.9511,1.9507,1.9509,350700000.0
2008-02-18 18:54:00,1.9509,1.9509,1.9508,1.95085,1429600000.0
2008-02-18 18:55:00,1.95085,1.95095,1.95075,1.95075,2057400000.0
2008-02-18 18:56:00,1.95075,1.9508,1.9507,1.9507,1132000000.0
2008-02-18 18:57:00,1.9507,1.9508,1.9506,1.9506,807900000.0
2008-02-18 18:58:00,1.9506,1.9506,1.9505,1.9506,569400000.0
2008-02-18 18:59:00,1.9506,1.95065,1.9505,1.9506,578700000.0
2008-02-18 19:00:00,1.9506,1.95065,1.9506,1.9506,641400000.0
2008-02-18 19:01:00,1.9506,1.95065,1.9506,1.9506,791200000.0
2008-02-18 19:02:00,1.9506,1.9506,1.9505,1.9505,247100000.0
2008-02-18 19:03:00,1.9505,1.9505,1.95005,1.95015,594700000.0
2008-02-18 19:04:00,1.95015,1.95015,1.94975,1.94975,411600000.0
2008-02-18 19:05:00,1.94975,1.95,1.94975,1.9498,976200000.0
2008-02-18 19:06:00,1.9498,1.94985,1.9497,1.9498,927800000.0
2008-02-18 19:07:00,1.9498,1.94985,1.94975,1.94985,811900000.0
2008-02-18 19:08:00,1.94985,1.94985,1.94975,1.9498,1133000000.0
2008-02-18 19:09:00,1.9498,1.9498,1.94975,1.94975,657600000.0
2008-02-18 19:10:00,1.94975,1.9498,1.9497,1.94975,954600000.0
2008-02-18 19:11:00,1.94975,1.94985,1.94975,1.9498,876300000.0
2008-02-18 19:12:00,1.9498,1.94985,1.9495,1.9498,486800000.0
2008-02-18 19:13:00,1.9498,1.94985,1.9496,1.94985,1048900000.0
2008-02-18 19:14:00,1.94985,1.95015,1.94985,1.94985,711500000.0
2008-02-18 19:15:00,1.94985,1.9499,1.94985,1.94985,588700000.0
2008-02-18 19:16:00,1.94985,1.94985,1.94985,1.94985,516000000.0
2008-02-18 19:17:00,1.94985,1.94985,1.94985,1.94985,523200000.0
2008-02-18 19:18:00,1.94985,1.95,1.94985,1.95,532900000.0
2008-02-18 19:19:00,1.95,1.95,1.94965,1.94965,577000000.0
2008-02-18 19:20:00,1.94965,1.94995,1.94965,1.94995,623300000.0
2008-02-18 19:21:00,1.94995,1.94995,1.9497,1.9499,626100000.0
2008-02-18 19:22:00,1.9499,1.95,1.94975,1.95,384300000.0
2008-02-18 19:23:00,1.94995,1.94995,1.94955,1.9496,573600000.0
2008-02-18 19:24:00,1.9496,1.9497,1.9495,1.94955,459300000.0
2008-02-18 19:25:00,1.94955,1.9497,1.94955,1.9496,421400000.0
2008-02-18 19:26:00,1.9496,1.9497,1.9495,1.9495,297400000.0
2008-02-18 19:27:00,1.9495,1.94955,1.9495,1.94955,564100000.0
2008-02-18 19:28:00,1.94955,1.9496,1.9495,1.9495,729700000.0
2008-02-18 19:29:00,1.9495,1.9495,1.9495,1.9495,369600000.0
2008-02-18 19:30:00,1.9495,1.9495,1.9493,1.9493,368600000.0
2008-02-18 19:31:00,1.9493,1.9493,1.949,1.949,306400000.0
2008-02-18 19:32:00,1.949,1.949,1.949,1.949,280800000.0
2008-02-18 19:33:00,1.949,1.94905,1.9487,1.9487,401400000.0
2008-02-18 19:34:00,1.9487,1.9491,1.9487,1.9491,358000000.0
2008-02-18 19:35:00,1.9491,1.94925,1.9491,1.9491,463700000.0
2008-02-18 19:36:00,1.9491,1.9491,1.949,1.949,627500000.0
2008-02-18 19:37:00,1.949,1.949,1.9487,1.9488,368500000.0
2008-02-18 19:38:00,1.9488,1.9488,1.9487,1.9487,689200000.0
2008-02-18 19:39:00,1.9487,1.9487,1.9487,1.9487,456600000.0
2008-02-18 19:40:00,1.9487,1.94895,1.9487,1.9487,622300000.0
2008-02-18 19:41:00,1.9487,1.9487,1.94855,1.9486,213700000.0
2008-02-18 19:42:00,1.9486,1.9486,1.9486,1.9486,153800000.0
2008-02-18 19:43:00,1.9486,1.9486,1.9486,1.9486,866800000.0
2008-02-18 19:44:00,1.9486,1.94875,1.94855,1.9486,893500000.0
2008-02-18 19:45:00,1.9496,1.9496,1.9496,1.9496,445900000.0
2008-02-18 19:46:00,1.94865,1.9489,1.9486,1.9487,445900000.0
2008-02-18 19:47:00,1.9487,1.94895,1.9487,1.9487,158000000.0
2008-02-18 19:48:00,1.9487,1.949,1.9487,1.9489,1403700000.0
2008-02-18 19:49:00,1.9497,1.9497,1.9494,1.9494,1866100000.0
2008-02-18 19:50:00,1.9489,1.9489,1.9489,1.9489,1866100000.0
2008-02-18 19:51:00,1.9489,1.94895,1.9488,1.9488,547400000.0
2008-02-18 19:52:00,1.9488,1.9488,1.9487,1.9487,278800000.0
2008-02-18 19:53:00,1.9492,1.9492,1.9491,1.9492,1984200000.0
2008-02-18 19:55:00,1.9491,1.9491,1.9491,1.9491,1984200000.0
2008-02-18 19:56:00,1.9487,1.9487,1.9487,1.9487,1984200000.0
2008-02-18 19:57:00,1.9487,1.9487,1.9487,1.9487,1883100000.0
2008-02-18 19:58:00,1.9487,1.9487,1.94865,1.94865,1286800000.0
2008-02-18 20:00:00,1.9494,1.9495,1.9494,1.9495,1449400000.0
2008-02-18 20:01:00,1.9487,1.9487,1.9486,1.9486,1449400000.0
2008-02-18 20:02:00,1.9486,1.9486,1.9486,1.9486,342000000.0
2008-02-18 20:03:00,1.9486,1.94865,1.9486,1.9486,533800000.0
2008-02-18 20:04:00,1.9486,1.9486,1.9486,1.9486,326600000.0
2008-02-18 20:05:00,1.9486,1.9486,1.9486,1.9486,308800000.0
2008-02-18 20:06:00,1.9486,1.9486,1.9486,1.9486,356500000.0
2008-02-18 20:07:00,1.9486,1.9486,1.9486,1.9486,375000000.0
2008-02-18 20:08:00,1.9486,1.9487,1.9486,1.9487,145900000.0
2008-02-18 20:09:00,1.9487,1.9487,1.9486,1.9486,191200000.0
2008-02-18 20:10:00,1.9486,1.9486,1.9485,1.9486,254100000.0
2008-02-18 20:11:00,1.9486,1.9486,1.9486,1.9486,208200000.0
2008-02-18 20:12:00,1.9486,1.9486,1.9484,1.9484,302100000.0
2008-02-18 20:13:00,1.9484,1.94855,1.9483,1.9483,411000000.0
2008-02-18 20:14:00,1.9483,1.94845,1.94825,1.94835,889700000.0
2008-02-18 20:15:00,1.94835,1.9484,1.9483,1.94835,1027600000.0
2008-02-18 20:16:00,1.94835,1.94845,1.9482,1.9483,529100000.0
2008-02-18 20:17:00,1.9483,1.9483,1.94825,1.9483,560600000.0
2008-02-18 20:18:00,1.9483,1.9485,1.9483,1.9483,362900000.0
2008-02-18 20:19:00,1.9483,1.9483,1.94815,1.94815,439900000.0
2008-02-18 20:20:00,1.94815,1.9482,1.94815,1.9482,270000000.0
2008-02-18 20:21:00,1.95,1.95,1.9499,1.95,253000000.0
2008-02-18 20:22:00,1.9499,1.95,1.9499,1.95,253000000.0
2008-02-18 20:23:00,1.9501,1.9501,1.95,1.95,253000000.0
2008-02-18 20:24:00,1.9499,1.9499,1.9498,1.9498,253000000.0
2008-02-18 20:25:00,1.9497,1.95,1.9497,1.9498,253000000.0
2008-02-18 20:26:00,1.94815,1.9482,1.948,1.9481,253000000.0
2008-02-18 20:27:00,1.9481,1.9481,1.9481,1.9481,149000000.0
2008-02-18 20:28:00,1.9481,1.9482,1.9481,1.9482,153400000.0
2008-02-18 20:29:00,1.9482,1.9482,1.9482,1.9482,156800000.0
2008-02-18 20:30:00,1.9482,1.9482,1.9482,1.9482,159800000.0
2008-02-18 20:31:00,1.9482,1.9482,1.9482,1.9482,157800000.0
2008-02-18 20:32:00,1.9482,1.9482,1.9482,1.9482,155000000.0
2008-02-18 20:33:00,1.9482,1.9487,1.9482,1.9487,157000000.0
2008-02-18 20:34:00,1.9487,1.9488,1.9487,1.9487,413700000.0
2008-02-18 20:36:00,1.9487,1.9487,1.9487,1.9487,632400000.0
2008-02-18 20:37:00,1.9487,1.9487,1.9487,1.9487,1552200000.0
2008-02-18 20:38:00,1.9487,1.9487,1.9487,1.9487,233100000.0
2008-02-18 20:39:00,1.9487,1.9487,1.9486,1.94865,560100000.0
2008-02-18 20:40:00,1.94865,1.9487,1.94865,1.9487,284700000.0
2008-02-18 20:41:00,1.9487,1.9488,1.9486,1.9487,333800000.0
2008-02-18 20:42:00,1.9487,1.94905,1.9487,1.94905,694400000.0
2008-02-18 20:43:00,1.94905,1.9491,1.94895,1.9491,1101700000.0
2008-02-18 20:44:00,1.9491,1.94955,1.94905,1.94955,1081900000.0
2008-02-18 20:45:00,1.94955,1.94965,1.94955,1.94965,798700000.0
2008-02-18 20:46:00,1.94965,1.9498,1.9495,1.9495,630700000.0
2008-02-18 20:47:00,1.9501,1.9501,1.95,1.9501,736800000.0
2008-02-18 20:48:00,1.94935,1.94955,1.94935,1.94955,736800000.0
2008-02-18 20:49:00,1.94955,1.94955,1.9495,1.9495,810700000.0
2008-02-18 20:50:00,1.9495,1.9495,1.9495,1.9495,388500000.0
2008-02-18 20:51:00,1.9495,1.9495,1.9491,1.9491,511400000.0
2008-02-18 20:52:00,1.9491,1.9491,1.94905,1.94905,580200000.0
2008-02-18 20:53:00,1.95,1.9501,1.95,1.95,2059600000.0
2008-02-18 20:54:00,1.9501,1.9501,1.9501,1.9501,2059600000.0
2008-02-18 20:55:00,1.94915,1.94915,1.94915,1.94915,2059600000.0
2008-02-18 20:56:00,1.94915,1.9493,1.94915,1.9493,297900000.0
2008-02-18 20:57:00,1.9493,1.9493,1.9493,1.9493,144200000.0
2008-02-18 20:58:00,1.9493,1.9493,1.9493,1.9493,327100000.0
2008-02-18 20:59:00,1.9493,1.9493,1.9493,1.9493,391400000.0
2008-02-18 21:00:00,1.9493,1.94945,1.9493,1.94945,2100500000.0
2008-02-18 21:01:00,1.9499,1.9501,1.9498,1.9498,1757100000.0
2008-02-18 21:02:00,1.9499,1.9499,1.9497,1.9499,1757100000.0
2008-02-18 21:03:00,1.9496,1.9496,1.9496,1.9496,1757100000.0
2008-02-18 21:04:00,1.9512,1.9512,1.9508,1.9508,1113600000.0
2008-02-18 21:05:00,1.9496,1.9496,1.9496,1.9496,1113600000.0
2008-02-18 21:06:00,1.9496,1.9496,1.9496,1.9496,735500000.0
2008-02-18 21:07:00,1.9496,1.9502,1.9496,1.9501,684600000.0
2008-02-18 21:08:00,1.9501,1.9501,1.94995,1.95,1250200000.0
2008-02-18 21:09:00,1.95,1.9501,1.94995,1.95005,1424000000.0
2008-02-18 21:10:00,1.95005,1.95015,1.95,1.95005,1305600000.0
2008-02-18 21:11:00,1.9508,1.9508,1.9507,1.9507,857000000.0
2008-02-18 21:12:00,1.95,1.9501,1.95,1.9501,857000000.0
2008-02-18 21:13:00,1.9501,1.9501,1.94995,1.95005,958800000.0
2008-02-18 21:14:00,1.95005,1.95005,1.94945,1.94955,587000000.0
2008-02-18 21:15:00,1.94955,1.94985,1.94955,1.94975,984000000.0
2008-02-18 21:16:00,1.94975,1.94985,1.94975,1.9498,660800000.0
2008-02-18 21:17:00,1.9498,1.9499,1.9495,1.9496,634000000.0
2008-02-18 21:18:00,1.9496,1.9498,1.9496,1.9498,697000000.0
2008-02-18 21:19:00,1.9498,1.9499,1.9497,1.9499,583800000.0
2008-02-18 21:20:00,1.9499,1.95,1.9499,1.95,202400000.0
2008-02-18 21:21:00,1.95,1.95,1.94975,1.9499,777400000.0
2008-02-18 21:22:00,1.9499,1.9499,1.9499,1.9499,892600000.0
2008-02-18 21:23:00,1.9499,1.95,1.9499,1.95,1214200000.0
2008-02-18 21:24:00,1.95,1.95,1.94965,1.94965,441600000.0
2008-02-18 21:25:00,1.9515,1.9515,1.9515,1.9515,1536400000.0
2008-02-18 21:26:00,1.9498,1.9498,1.9497,1.9497,1536400000.0
2008-02-18 21:27:00,1.9497,1.9497,1.9496,1.9497,571200000.0
2008-02-18 21:28:00,1.9497,1.9497,1.9497,1.9497,616800000.0
2008-02-18 21:29:00,1.9497,1.9498,1.9497,1.9498,764800000.0
2008-02-18 21:30:00,1.9515,1.9515,1.9515,1.9515,703800000.0
2008-02-18 21:31:00,1.9499,1.9499,1.9497,1.94975,703800000.0
2008-02-18 21:32:00,1.94975,1.94975,1.94975,1.94975,1638200000.0
2008-02-18 21:33:00,1.94975,1.9499,1.9497,1.9499,1382900000.0
2008-02-18 21:34:00,1.9499,1.95,1.9499,1.95,365300000.0
2008-02-18 21:35:00,1.95,1.95,1.95,1.95,288400000.0
2008-02-18 21:36:00,1.95,1.9501,1.95,1.9501,1889100000.0
2008-02-18 21:37:00,1.9518,1.9521,1.9518,1.952,707200000.0
2008-02-18 21:38:00,1.95005,1.95005,1.95,1.95005,707200000.0
2008-02-18 21:39:00,1.95005,1.95005,1.95,1.95005,1022100000.0
2008-02-18 21:40:00,1.95005,1.9501,1.95005,1.95005,1995200000.0
2008-02-18 21:41:00,1.95005,1.9501,1.95005,1.9501,780800000.0
2008-02-18 21:42:00,1.9501,1.9501,1.9501,1.9501,227700000.0
2008-02-18 21:43:00,1.9501,1.9501,1.9501,1.9501,226500000.0
2008-02-18 21:44:00,1.9501,1.9501,1.9501,1.9501,225900000.0
2008-02-18 21:45:00,1.9501,1.9501,1.94985,1.95,725900000.0
2008-02-18 21:46:00,1.95,1.95005,1.95,1.95005,1344200000.0
2008-02-18 21:47:00,1.95005,1.95005,1.95,1.95005,636600000.0
2008-02-18 21:48:00,1.95005,1.95005,1.95,1.95,1845600000.0
2008-02-18 21:49:00,1.9519,1.9519,1.9519,1.9519,759200000.0
2008-02-18 21:50:00,1.952,1.952,1.952,1.952,759200000.0
2008-02-18 21:51:00,1.95,1.95005,1.95,1.95,759200000.0
2008-02-18 21:52:00,1.9519,1.9519,1.9519,1.9519,1350200000.0
2008-02-18 21:54:00,1.952,1.952,1.952,1.952,1350200000.0
2008-02-18 21:55:00,1.95,1.95005,1.94995,1.95,1350200000.0
2008-02-18 21:56:00,1.95,1.95,1.95,1.95,207900000.0
2008-02-18 21:57:00,1.95,1.95,1.95,1.95,235500000.0
2008-02-18 21:58:00,1.9521,1.9522,1.9519,1.9522,1292300000.0
2008-02-18 21:59:00,1.9523,1.9523,1.9523,1.9523,1292300000.0
2008-02-18 22:00:00,1.9524,1.9524,1.9523,1.9524,1292300000.0
2008-02-18 22:01:00,1.9523,1.9523,1.9523,1.9523,1292300000.0
2008-02-18 22:02:00,1.9499,1.95,1.9498,1.94985,1292300000.0
2008-02-18 22:03:00,1.94985,1.951,1.94985,1.951,616100000.0
2008-02-18 22:04:00,1.9525,1.9525,1.9524,1.9524,1798000000.0
2008-02-18 22:05:00,1.95065,1.95065,1.95065,1.95065,1798000000.0
2008-02-18 22:06:00,1.95065,1.95065,1.95065,1.95065,1670900000.0
2008-02-18 22:07:00,1.95065,1.95065,1.95065,1.95065,1072000000.0
2008-02-18 22:08:00,1.95065,1.95065,1.95065,1.95065,1128300000.0
2008-02-18 22:09:00,1.95065,1.95065,1.95065,1.95065,1320600000.0
2008-02-18 22:10:00,1.95065,1.95065,1.95065,1.95065,967100000.0
2008-02-18 22:11:00,1.95065,1.95065,1.95065,1.95065,1572000000.0
2008-02-18 22:12:00,1.95065,1.95065,1.95065,1.95065,1446000000.0
2008-02-18 22:13:00,1.95065,1.95065,1.95065,1.95065,1094000000.0
2008-02-18 22:14:00,1.952,1.952,1.952,1.952,2014600000.0
2008-02-18 22:15:00,1.9519,1.9521,1.9519,1.9521,2014600000.0
2008-02-18 22:16:00,1.9523,1.9523,1.9522,1.9523,2014600000.0
2008-02-18 22:17:00,1.9522,1.9522,1.952,1.9521,2014600000.0
2008-02-18 22:18:00,1.952,1.9522,1.952,1.952,2014600000.0
2008-02-18 22:19:00,1.9507,1.9508,1.9507,1.9508,2014600000.0
2008-02-18 22:20:00,1.9508,1.9508,1.9508,1.9508,867300000.0
2008-02-18 22:21:00,1.9508,1.95095,1.9508,1.95095,2004600000.0
2008-02-18 22:22:00,1.9522,1.9522,1.9522,1.9522,1929300000.0
2008-02-18 22:23:00,1.95105,1.95125,1.95105,1.9512,1929300000.0
2008-02-18 22:24:00,1.9522,1.9522,1.9522,1.9522,1578100000.0
2008-02-18 22:25:00,1.95145,1.95145,1.95135,1.95135,1578100000.0
2008-02-18 22:26:00,1.95135,1.9515,1.95135,1.9515,769100001.0
2008-02-18 22:27:00,1.9515,1.9515,1.9515,1.9515,156800000.0
2008-02-18 22:28:00,1.9515,1.9515,1.9515,1.9515,151400000.0
2008-02-18 22:29:00,1.9515,1.9515,1.9515,1.9515,153800000.0
2008-02-18 22:30:00,1.9515,1.9515,1.9515,1.9515,156400000.0
2008-02-18 22:31:00,1.9515,1.9515,1.95135,1.95135,682600000.0
2008-02-18 22:32:00,1.95135,1.9515,1.95135,1.9515,842400000.0
2008-02-18 22:33:00,1.9515,1.9515,1.9514,1.9514,356200000.0
2008-02-18 22:34:00,1.9514,1.9516,1.9513,1.9516,1662400000.0
2008-02-18 22:35:00,1.9516,1.9516,1.9516,1.9516,1155500000.0
2008-02-18 22:36:00,1.9516,1.95205,1.95155,1.95185,1609300000.0
2008-02-18 22:37:00,1.95185,1.95225,1.9517,1.95205,1404100000.0
2008-02-18 22:38:00,1.95205,1.95205,1.95205,1.95205,883500000.0
2008-02-18 22:39:00,1.95205,1.95205,1.95205,1.95205,1342800000.0
2008-02-18 22:40:00,1.95205,1.95205,1.95205,1.95205,1753100000.0
2008-02-18 22:41:00,1.95205,1.95205,1.95185,1.95195,1833000000.0
2008-02-18 22:42:00,1.95195,1.95205,1.95195,1.95205,1890400000.0
2008-02-18 22:43:00,1.95205,1.95205,1.95205,1.95205,1405500000.0
2008-02-18 22:44:00,1.95205,1.95205,1.95205,1.95205,1843200000.0
2008-02-18 22:46:00,1.952,1.9522,1.9519,1.9519,1570600000.0
2008-02-18 22:47:00,1.9519,1.9519,1.95185,1.95185,1239000000.0
2008-02-18 22:48:00,1.9532,1.9532,1.9531,1.9531,1112000000.0
2008-02-18 22:49:00,1.95185,1.9519,1.95185,1.95185,1112000000.0
2008-02-18 22:50:00,1.95185,1.95185,1.95185,1.95185,1493900000.0
2008-02-18 22:51:00,1.9527,1.953,1.9527,1.953,1300500000.0
2008-02-18 22:52:00,1.95185,1.95185,1.95185,1.95185,1300500000.0
2008-02-18 22:53:00,1.95185,1.95185,1.95185,1.95185,1380400000.0
2008-02-18 22:54:00,1.9526,1.9527,1.9526,1.9527,2130100000.0
2008-02-18 22:55:00,1.9524,1.9524,1.9524,1.9524,2130100000.0
2008-02-18 22:56:00,1.9518,1.95185,1.9518,1.9518,2130100000.0
2008-02-18 22:57:00,1.9518,1.95205,1.9516,1.95205,1961900000.0
2008-02-18 22:58:00,1.9525,1.9526,1.9523,1.9523,1316700000.0
2008-02-18 22:59:00,1.9524,1.9526,1.9524,1.9525,1316700000.0
2008-02-18 23:00:00,1.9523,1.9523,1.9523,1.9523,1316700000.0
2008-02-18 23:01:00,1.9523,1.9523,1.9523,1.9523,1254000000.0
2008-02-18 23:02:00,1.9523,1.9523,1.95215,1.95225,1127200000.0
2008-02-18 23:03:00,1.95225,1.95225,1.95225,1.95225,703400000.0
2008-02-18 23:04:00,1.95225,1.95225,1.95225,1.95225,653500000.0
2008-02-18 23:05:00,1.95225,1.95275,1.95225,1.95275,619900000.0
2008-02-18 23:06:00,1.95275,1.95275,1.95255,1.95255,1356400000.0
2008-02-18 23:07:00,1.95255,1.95255,1.95245,1.95245,1240300000.0
2008-02-18 23:08:00,1.95245,1.9526,1.95245,1.95255,1875400000.0
2008-02-18 23:09:00,1.95255,1.95255,1.9523,1.95235,1758200000.0
2008-02-18 23:10:00,1.95235,1.95235,1.95225,1.95225,1477100000.0
2008-02-18 23:11:00,1.95225,1.95225,1.95215,1.95225,1620800000.0
2008-02-18 23:12:00,1.95225,1.95225,1.95205,1.9521,1422600000.0
2008-02-18 23:13:00,1.9521,1.9521,1.95205,1.95205,332400000.0
2008-02-18 23:14:00,1.95205,1.95205,1.95195,1.952,974900000.0
2008-02-18 23:15:00,1.952,1.95205,1.95185,1.95205,719800000.0
2008-02-18 23:16:00,1.95205,1.9522,1.95205,1.95215,1278700000.0
2008-02-18 23:17:00,1.95215,1.95215,1.952,1.95205,1695200000.0
2008-02-18 23:18:00,1.95205,1.9522,1.95185,1.95195,940300000.0
2008-02-18 23:19:00,1.95195,1.95225,1.95195,1.95215,1749200000.0
2008-02-18 23:20:00,1.95215,1.95215,1.95215,1.95215,1760000000.0
2008-02-18 23:21:00,1.9527,1.9528,1.9527,1.9528,1829900000.0
2008-02-18 23:23:00,1.95215,1.95215,1.95215,1.95215,1829900000.0
2008-02-18 23:24:00,1.95215,1.95215,1.95215,1.95215,1402500000.0
2008-02-18 23:25:00,1.95215,1.9522,1.95215,1.9522,1841300000.0
2008-02-18 23:26:00,1.9522,1.9523,1.95215,1.9523,582700000.0
2008-02-18 23:27:00,1.9523,1.9526,1.95215,1.9526,452600000.0
2008-02-18 23:28:00,1.9526,1.9527,1.95255,1.95265,1623500000.0
2008-02-18 23:29:00,1.95265,1.9528,1.95255,1.9528,1083300000.0
2008-02-18 23:30:00,1.9528,1.9534,1.95265,1.95335,563800000.0
2008-02-18 23:31:00,1.95335,1.9534,1.953,1.9531,1028900000.0
2008-02-18 23:32:00,1.9531,1.9532,1.9531,1.9532,1257800000.0
2008-02-18 23:33:00,1.9532,1.9532,1.95295,1.95295,1928800000.0
2008-02-18 23:34:00,1.953,1.953,1.9528,1.9528,1475600000.0
2008-02-18 23:35:00,1.95295,1.95295,1.95295,1.95295,1475600000.0
2008-02-18 23:36:00,1.95295,1.95295,1.95275,1.95275,1719300000.0
2008-02-18 23:37:00,1.95275,1.9528,1.95265,1.95275,2109900000.0
2008-02-18 23:38:00,1.95275,1.95275,1.95275,1.95275,1922400000.0
2008-02-18 23:39:00,1.95275,1.95275,1.95275,1.95275,1771200000.0
2008-02-18 23:40:00,1.95275,1.95275,1.95275,1.95275,1925700000.0
2008-02-18 23:41:00,1.9529,1.953,1.9529,1.953,1221700000.0
2008-02-18 23:42:00,1.953,1.953,1.953,1.953,1221700000.0
2008-02-18 23:43:00,1.953,1.95315,1.953,1.95315,1901500000.0
2008-02-18 23:44:00,1.95315,1.95315,1.9529,1.95315,1349200000.0
2008-02-18 23:45:00,1.95315,1.95315,1.95315,1.95315,1299000000.0
2008-02-18 23:46:00,1.95315,1.95315,1.95315,1.95315,1282200000.0
2008-02-18 23:47:00,1.95315,1.95315,1.95315,1.95315,1222500000.0
2008-02-18 23:48:00,1.95315,1.95315,1.95315,1.95315,1110900000.0
2008-02-18 23:49:00,1.95315,1.9532,1.95275,1.95295,1488100000.0
2008-02-18 23:50:00,1.95295,1.9534,1.9529,1.95295,1171600000.0
2008-02-18 23:51:00,1.95295,1.95295,1.95295,1.95295,1518800000.0
2008-02-18 23:52:00,1.95295,1.95295,1.95265,1.95265,1512800000.0
2008-02-18 23:53:00,1.95265,1.95275,1.95255,1.95265,1256600000.0
2008-02-18 23:54:00,1.95265,1.95265,1.95255,1.95265,1485500000.0
2008-02-18 23:55:00,1.95265,1.95265,1.9525,1.9525,833400000.0
2008-02-18 23:56:00,1.9525,1.95255,1.9525,1.9525,240400000.0
2008-02-18 23:57:00,1.9525,1.95255,1.9525,1.95255,403800000.0
2008-02-18 23:58:00,1.95255,1.95255,1.9525,1.9525,544400000.0
2008-02-18 23:59:00,1.9525,1.9525,1.9525,1.9525,202200000.0
2008-02-19 00:00:00,1.9518,1.9518,1.9515,1.9515,607500000.0
2008-02-19 00:01:00,1.9513,1.9513,1.951,1.951,607500000.0
2008-02-19 00:02:00,1.9524,1.9524,1.9523,1.9523,607500000.0
2008-02-19 00:03:00,1.9523,1.9523,1.9523,1.9523,1224300000.0
2008-02-19 00:04:00,1.9523,1.9524,1.9523,1.9524,583400000.0
2008-02-19 00:05:00,1.9511,1.9511,1.9511,1.9511,419900000.0
2008-02-19 00:06:00,1.9512,1.9512,1.9512,1.9512,419900000.0
2008-02-19 00:07:00,1.9527,1.9527,1.9524,1.9525,419900000.0
2008-02-19 00:08:00,1.9525,1.9525,1.9524,1.9524,642100000.0
2008-02-19 00:09:00,1.9524,1.9524,1.9524,1.9524,1000900000.0
2008-02-19 00:10:00,1.9524,1.9524,1.9524,1.9524,515300000.0
2008-02-19 00:11:00,1.9524,1.9531,1.9524,1.95265,835100000.0
2008-02-19 00:12:00,1.95265,1.95275,1.95265,1.95265,1783200000.0
2008-02-19 00:13:00,1.95265,1.95295,1.95265,1.95285,1138600000.0
2008-02-19 00:14:00,1.95285,1.95285,1.9524,1.9524,622300000.0
2008-02-19 00:15:00,1.9524,1.9525,1.9524,1.9525,734400000.0
2008-02-19 00:16:00,1.9525,1.95275,1.9524,1.95265,1228500000.0
2008-02-19 00:17:00,1.95265,1.95265,1.95255,1.95255,1067100000.0
2008-02-19 00:18:00,1.95255,1.95265,1.95255,1.95265,1688100000.0
2008-02-19 00:19:00,1.95265,1.95265,1.95265,1.95265,1388400000.0
2008-02-19 00:20:00,1.95265,1.95265,1.9526,1.9526,1449700000.0
2008-02-19 00:21:00,1.9526,1.9527,1.9526,1.9527,1143900000.0
2008-02-19 00:22:00,1.9527,1.9528,1.9527,1.9528,610400000.0
2008-02-19 00:23:00,1.9528,1.9528,1.95265,1.95265,616700000.0
2008-02-19 00:24:00,1.95265,1.95285,1.95265,1.95285,641600000.0
2008-02-19 00:25:00,1.9501,1.9502,1.9499,1.9499,867100000.0
2008-02-19 00:26:00,1.9529,1.9529,1.9528,1.9529,867100000.0
2008-02-19 00:27:00,1.9529,1.9529,1.9528,1.95285,665200000.0
2008-02-19 00:28:00,1.95285,1.95285,1.95255,1.95255,1061100000.0
2008-02-19 00:29:00,1.95255,1.9527,1.95255,1.95265,1003000000.0
2008-02-19 00:30:00,1.95265,1.9528,1.95265,1.9528,1113700000.0
2008-02-19 00:31:00,1.9528,1.9528,1.9528,1.9528,386000000.0
2008-02-19 00:32:00,1.9528,1.9529,1.9528,1.9529,387800000.0
2008-02-19 00:33:00,1.9529,1.9529,1.9528,1.9528,1114300000.0
2008-02-19 00:34:00,1.9528,1.9529,1.9528,1.9529,465800000.0
2008-02-19 00:35:00,1.9529,1.9532,1.9529,1.953,471500000.0
2008-02-19 00:36:00,1.953,1.953,1.95295,1.953,353200000.0
2008-02-19 00:37:00,1.953,1.953,1.9529,1.9529,349000000.0
2008-02-19 00:38:00,1.9529,1.95295,1.9529,1.9529,719700000.0
2008-02-19 00:39:00,1.9529,1.9529,1.9529,1.9529,318500000.0
2008-02-19 00:40:00,1.9529,1.9529,1.9529,1.9529,335000000.0
2008-02-19 00:41:00,1.9529,1.9529,1.9528,1.95285,526400000.0
2008-02-19 00:42:00,1.95285,1.9529,1.95285,1.95285,1072800000.0
2008-02-19 00:43:00,1.95285,1.9529,1.9527,1.9528,684000000.0
2008-02-19 00:44:00,1.9528,1.95285,1.9528,1.9528,687300000.0
2008-02-19 00:45:00,1.9528,1.95285,1.9528,1.9528,722900000.0
2008-02-19 00:46:00,1.9528,1.9528,1.9528,1.9528,609300000.0
2008-02-19 00:47:00,1.9528,1.95285,1.9528,1.9528,1704400000.0
2008-02-19 00:48:00,1.9528,1.9528,1.9527,1.9527,1242000000.0
2008-02-19 00:49:00,1.9527,1.9527,1.9527,1.9527,1368000000.0
2008-02-19 00:50:00,1.9527,1.9527,1.95255,1.95265,798100000.0
2008-02-19 00:51:00,1.95265,1.95265,1.95225,1.9523,547700000.0
2008-02-19 00:52:00,1.9523,1.9525,1.9522,1.9523,548500000.0
2008-02-19 00:53:00,1.9523,1.95235,1.952,1.952,908700000.0
2008-02-19 00:54:00,1.952,1.952,1.95185,1.952,320300000.0
2008-02-19 00:55:00,1.952,1.952,1.95155,1.95165,889000000.0
2008-02-19 00:56:00,1.95165,1.9518,1.9516,1.9518,1150700000.0
2008-02-19 00:57:00,1.9518,1.9518,1.9516,1.9516,1576800000.0
2008-02-19 00:58:00,1.9516,1.9517,1.9515,1.9517,372600000.0
2008-02-19 00:59:00,1.9517,1.9517,1.95165,1.9517,446700000.0
2008-02-19 01:00:00,1.9517,1.9517,1.9513,1.95145,1558200000.0
2008-02-19 01:01:00,1.95145,1.9515,1.9507,1.95085,1021100000.0
2008-02-19 01:02:00,1.95085,1.9511,1.95085,1.95105,750000000.0
2008-02-19 01:03:00,1.951,1.95105,1.95085,1.9509,703000000.0
2008-02-19 01:04:00,1.9509,1.95105,1.9509,1.95105,1031200000.0
2008-02-19 01:05:00,1.95105,1.9511,1.95105,1.9511,1412000000.0
2008-02-19 01:06:00,1.9511,1.9511,1.95105,1.95105,1005100000.0
2008-02-19 01:07:00,1.95105,1.95105,1.95,1.95045,1121200000.0
2008-02-19 01:08:00,1.95045,1.95095,1.95045,1.9507,1285700000.0
2008-02-19 01:09:00,1.95065,1.95065,1.9494,1.95025,842000000.0
2008-02-19 01:10:00,1.95025,1.95045,1.9501,1.9501,1198400000.0
2008-02-19 01:11:00,1.9501,1.9501,1.9501,1.9501,236400000.0
2008-02-19 01:12:00,1.9501,1.9501,1.9501,1.9501,409300000.0
2008-02-19 01:13:00,1.9501,1.95015,1.9501,1.9501,315100000.0
2008-02-19 01:14:00,1.9501,1.95015,1.9501,1.95015,692600000.0
2008-02-19 01:15:00,1.95015,1.95015,1.94975,1.94975,613100000.0
2008-02-19 01:16:00,1.94975,1.94975,1.9495,1.9495,1284300000.0
2008-02-19 01:17:00,1.9495,1.94965,1.94935,1.94935,1326700000.0
2008-02-19 01:18:00,1.94935,1.94945,1.9493,1.9494,1313300000.0
2008-02-19 01:19:00,1.9494,1.9496,1.94935,1.9495,289100000.0
2008-02-19 01:20:00,1.9495,1.9496,1.94925,1.9495,256100000.0
2008-02-19 01:21:00,1.9495,1.94975,1.9495,1.94965,246900000.0
2008-02-19 01:22:00,1.94965,1.95005,1.9494,1.94985,449000000.0
2008-02-19 01:23:00,1.94985,1.95,1.9497,1.94995,747200000.0
2008-02-19 01:24:00,1.94995,1.9501,1.9499,1.9501,503200000.0
2008-02-19 01:25:00,1.9501,1.95015,1.95,1.95005,439700000.0
2008-02-19 01:26:00,1.95005,1.9501,1.95,1.95,1336500000.0
2008-02-19 01:27:00,1.95,1.9501,1.95,1.95,1349400000.0
2008-02-19 01:28:00,1.95,1.9501,1.94975,1.9499,880000000.0
2008-02-19 01:29:00,1.9499,1.94995,1.94965,1.94985,584100000.0
2008-02-19 01:30:00,1.94985,1.94985,1.9498,1.94985,661600000.0
2008-02-19 01:31:00,1.94985,1.95,1.9498,1.95,593700000.0
2008-02-19 01:32:00,1.95,1.95015,1.95,1.95,592100000.0
2008-02-19 01:33:00,1.95,1.95,1.95,1.95,653900000.0
2008-02-19 01:34:00,1.95,1.9501,1.95,1.9501,704400000.0
2008-02-19 01:35:00,1.9501,1.9501,1.95,1.95,869300000.0
2008-02-19 01:36:00,1.9483,1.9488,1.9483,1.9487,970300000.0
2008-02-19 01:37:00,1.95,1.9501,1.9499,1.95005,970300000.0
2008-02-19 01:38:00,1.95005,1.95005,1.95,1.95005,1308500000.0
2008-02-19 01:39:00,1.95005,1.9501,1.95,1.9501,1035800000.0
2008-02-19 01:40:00,1.9501,1.9501,1.9501,1.9501,195200000.0
2008-02-19 01:41:00,1.9501,1.9501,1.94975,1.9499,449600000.0
2008-02-19 01:42:00,1.9499,1.94995,1.9499,1.94995,457500000.0
2008-02-19 01:43:00,1.94995,1.95,1.9499,1.95,970600000.0
2008-02-19 01:44:00,1.95,1.9501,1.95,1.9501,561700000.0
2008-02-19 01:45:00,1.9501,1.9501,1.9501,1.9501,233200000.0
2008-02-19 01:46:00,1.9501,1.9503,1.9501,1.9503,826400000.0
2008-02-19 01:47:00,1.9503,1.9503,1.95015,1.9502,990700000.0
2008-02-19 01:48:00,1.9502,1.95025,1.9501,1.95015,2147300000.0
2008-02-19 01:49:00,1.9494,1.9494,1.9493,1.9494,609800000.0
2008-02-19 01:50:00,1.95015,1.95025,1.95015,1.95025,609800000.0
2008-02-19 01:51:00,1.95025,1.95055,1.95015,1.95055,628000000.0
2008-02-19 01:52:00,1.95055,1.95075,1.95055,1.95075,1204800000.0
2008-02-19 01:53:00,1.95075,1.95105,1.95075,1.9509,572600000.0
2008-02-19 01:54:00,1.9509,1.9509,1.95075,1.9508,295000000.0
2008-02-19 01:55:00,1.9508,1.951,1.9507,1.95075,496200000.0
2008-02-19 01:56:00,1.95075,1.95075,1.9507,1.9507,1367100000.0
2008-02-19 01:57:00,1.9501,1.9504,1.9501,1.9503,612700000.0
2008-02-19 01:58:00,1.95045,1.9507,1.95045,1.95055,612700000.0
2008-02-19 01:59:00,1.9505,1.9505,1.95015,1.9502,1151900000.0
2008-02-19 02:00:00,1.9502,1.9502,1.9496,1.94985,595400000.0
2008-02-19 02:01:00,1.94985,1.94995,1.94975,1.9498,293900000.0
2008-02-19 02:02:00,1.9498,1.95025,1.94975,1.9502,408600000.0
2008-02-19 02:03:00,1.9502,1.9503,1.9498,1.94995,416800000.0
2008-02-19 02:04:00,1.94995,1.94995,1.9493,1.9493,938700000.0
2008-02-19 02:05:00,1.9493,1.9496,1.9493,1.9495,314300000.0
2008-02-19 02:06:00,1.9495,1.9495,1.9494,1.9494,483200000.0
2008-02-19 02:07:00,1.9494,1.94955,1.9492,1.9495,449800000.0
2008-02-19 02:08:00,1.9495,1.9495,1.9495,1.9495,486400000.0
2008-02-19 02:09:00,1.9495,1.94965,1.9495,1.9496,289000000.0
2008-02-19 02:10:00,1.9496,1.9496,1.9494,1.9494,484700000.0
2008-02-19 02:11:00,1.9494,1.94945,1.9494,1.94945,388900000.0
2008-02-19 02:12:00,1.94945,1.94945,1.94925,1.94925,1244800000.0
2008-02-19 02:13:00,1.94925,1.94925,1.94865,1.94865,2067999999.0
2008-02-19 02:14:00,1.9487,1.9487,1.94825,1.94825,352200000.0
2008-02-19 02:15:00,1.94825,1.9484,1.94815,1.9483,1611300000.0
2008-02-19 02:16:00,1.9483,1.9485,1.9481,1.9484,1802200000.0
2008-02-19 02:17:00,1.9484,1.94845,1.94825,1.94845,617400000.0
2008-02-19 02:18:00,1.94845,1.9485,1.94825,1.9484,1744700000.0
2008-02-19 02:19:00,1.9484,1.9484,1.94755,1.9477,1323300000.0
2008-02-19 02:20:00,1.94795,1.94795,1.9475,1.94765,1127950000.0
2008-02-19 02:21:00,1.94765,1.94815,1.94765,1.9481,1447200000.0
2008-02-19 02:22:00,1.9481,1.9481,1.948,1.948,1607800000.0
2008-02-19 02:23:00,1.948,1.948,1.9475,1.9476,1594400000.0
2008-02-19 02:24:00,1.9476,1.9477,1.94745,1.94745,1374200000.0
2008-02-19 02:25:00,1.94745,1.9475,1.94745,1.94745,83900000.0
2008-02-19 02:26:00,1.94745,1.94755,1.94745,1.9475,957100000.0
2008-02-19 02:27:00,1.9475,1.9476,1.94745,1.9475,1698900000.0
2008-02-19 02:28:00,1.9475,1.9476,1.94745,1.94745,1852100000.0
2008-02-19 02:29:00,1.94745,1.9478,1.94745,1.9476,539900000.0
2008-02-19 02:30:00,1.9476,1.9479,1.9476,1.9479,1671350000.0
2008-02-19 02:31:00,1.9479,1.9484,1.9477,1.9484,1513200000.0
2008-02-19 02:32:00,1.9483,1.9488,1.9483,1.94855,634400000.0
2008-02-19 02:33:00,1.94855,1.94855,1.9484,1.94855,968600000.0
2008-02-19 02:34:00,1.94855,1.94865,1.9485,1.9486,1357700000.0
2008-02-19 02:35:00,1.9486,1.94925,1.9483,1.9484,714700000.0
2008-02-19 02:36:00,1.9484,1.9489,1.94825,1.9486,460400000.0
2008-02-19 02:37:00,1.95,1.95,1.95,1.95,1524100000.0
2008-02-19 02:38:00,1.9499,1.9499,1.9497,1.9497,1524100000.0
2008-02-19 02:39:00,1.9487,1.949,1.9487,1.9487,1524100000.0
2008-02-19 02:40:00,1.9487,1.9487,1.94865,1.9487,267600000.0
2008-02-19 02:41:00,1.9487,1.94895,1.94865,1.94895,247800000.0
2008-02-19 02:42:00,1.94895,1.9492,1.9488,1.9492,278600000.0
2008-02-19 02:43:00,1.9492,1.94925,1.949,1.949,387500000.0
2008-02-19 02:44:00,1.949,1.949,1.94885,1.94885,2116099999.0
2008-02-19 02:45:00,1.9492,1.9492,1.9492,1.9492,1000900000.0
2008-02-19 02:46:00,1.94915,1.94955,1.9491,1.9493,1000900000.0
2008-02-19 02:47:00,1.9493,1.9493,1.9492,1.94925,297300000.0
2008-02-19 02:48:00,1.94925,1.94935,1.94925,1.9493,327600000.0
2008-02-19 02:49:00,1.9493,1.9494,1.9493,1.9494,1140800000.0
2008-02-19 02:50:00,1.9494,1.9495,1.9494,1.9495,176000000.0
2008-02-19 02:51:00,1.9495,1.9495,1.9495,1.9495,215600000.0
2008-02-19 02:52:00,1.9495,1.94955,1.9495,1.9495,200800000.0
2008-02-19 02:53:00,1.9495,1.94985,1.9495,1.9496,236800000.0
2008-02-19 02:54:00,1.9496,1.94995,1.9496,1.94985,467700000.0
2008-02-19 02:55:00,1.94985,1.94995,1.9496,1.9499,115700000.0
2008-02-19 02:56:00,1.9499,1.9501,1.94975,1.95,193900000.0
2008-02-19 02:57:00,1.95,1.9504,1.95,1.9504,935000000.0
2008-02-19 02:58:00,1.9504,1.9504,1.9502,1.9502,371100000.0
2008-02-19 02:59:00,1.9502,1.9502,1.95,1.95,855000000.0
2008-02-19 03:00:00,1.95,1.95,1.9497,1.9497,873500000.0
2008-02-19 03:01:00,1.9497,1.94985,1.94965,1.9498,1382200000.0
2008-02-19 03:02:00,1.9498,1.9498,1.9497,1.9497,235600000.0
2008-02-19 03:03:00,1.9497,1.9498,1.94935,1.94935,479500000.0
2008-02-19 03:04:00,1.94935,1.9497,1.94935,1.94945,345900000.0
2008-02-19 03:05:00,1.94945,1.94975,1.94935,1.9497,390800000.0
2008-02-19 03:06:00,1.9497,1.9499,1.9496,1.9497,216400000.0
2008-02-19 03:07:00,1.9497,1.9498,1.9494,1.9496,152400000.0
2008-02-19 03:08:00,1.9496,1.9499,1.9496,1.9496,246600000.0
2008-02-19 03:09:00,1.9496,1.9496,1.94955,1.94955,270800000.0
2008-02-19 03:10:00,1.94955,1.9498,1.94945,1.94945,1236900000.0
2008-02-19 03:11:00,1.94945,1.9497,1.9494,1.9494,295800000.0
2008-02-19 03:12:00,1.9494,1.9494,1.9494,1.9494,167600000.0
2008-02-19 03:13:00,1.9494,1.9496,1.9494,1.9494,233399999.0
2008-02-19 03:14:00,1.9494,1.9494,1.9494,1.9494,174800000.0
2008-02-19 03:15:00,1.9494,1.9495,1.9493,1.9493,169000000.0
2008-02-19 03:16:00,1.9493,1.9494,1.9493,1.9494,144800000.0
2008-02-19 03:17:00,1.9494,1.9494,1.94925,1.9493,366400000.0
2008-02-19 03:18:00,1.9493,1.9493,1.9493,1.9493,189200000.0
2008-02-19 03:19:00,1.9493,1.9493,1.9493,1.9493,263800000.0
2008-02-19 03:20:00,1.9493,1.9493,1.9493,1.9493,274200000.0
2008-02-19 03:21:00,1.9493,1.94935,1.9493,1.9493,360200000.0
2008-02-19 03:22:00,1.9493,1.9494,1.9493,1.9494,397900000.0
2008-02-19 03:23:00,1.9494,1.9496,1.9493,1.9495,345600000.0
2008-02-19 03:24:00,1.9495,1.94975,1.9495,1.94975,369900000.0
2008-02-19 03:25:00,1.94975,1.9498,1.94975,1.94975,399400000.0
2008-02-19 03:26:00,1.94975,1.95005,1.9497,1.94975,570700000.0
2008-02-19 03:27:00,1.94975,1.94985,1.94975,1.94985,984800000.0
2008-02-19 03:28:00,1.94985,1.9499,1.94965,1.94985,969900000.0
2008-02-19 03:29:00,1.94985,1.94985,1.94985,1.94985,1920000000.0
2008-02-19 03:30:00,1.94985,1.9499,1.94985,1.9499,1356700000.0
2008-02-19 03:31:00,1.9499,1.9501,1.9499,1.95005,1016600000.0
2008-02-19 03:32:00,1.95005,1.9501,1.94995,1.95,357000000.0
2008-02-19 03:33:00,1.95,1.9502,1.95,1.9501,311400000.0
2008-02-19 03:34:00,1.9501,1.9501,1.9501,1.9501,185200000.0
2008-02-19 03:35:00,1.9501,1.9501,1.9501,1.9501,174400000.0
2008-02-19 03:36:00,1.9501,1.9501,1.9499,1.9499,343900000.0
2008-02-19 03:37:00,1.9499,1.94995,1.9498,1.94985,401600000.0
2008-02-19 03:38:00,1.94985,1.94985,1.94975,1.94975,127300000.0
2008-02-19 03:39:00,1.94975,1.94975,1.9492,1.9493,446700000.0
2008-02-19 03:40:00,1.9493,1.9494,1.9493,1.9493,245900000.0
2008-02-19 03:41:00,1.9493,1.9493,1.9493,1.9493,188800000.0
2008-02-19 03:42:00,1.9493,1.9494,1.9493,1.9493,246900000.0
2008-02-19 03:43:00,1.9493,1.9493,1.9493,1.9493,209600000.0
2008-02-19 03:44:00,1.9493,1.9493,1.9493,1.9493,212800000.0
2008-02-19 03:45:00,1.9493,1.9493,1.9493,1.9493,214400000.0
2008-02-19 03:46:00,1.9493,1.9493,1.9492,1.9492,210900000.0
2008-02-19 03:47:00,1.9492,1.9493,1.9489,1.94905,504600000.0
2008-02-19 03:48:00,1.94905,1.94905,1.94905,1.94905,915300000.0
2008-02-19 03:49:00,1.94905,1.94905,1.94865,1.94875,174200000.0
2008-02-19 03:50:00,1.94875,1.94905,1.94875,1.9489,319200000.0
2008-02-19 03:51:00,1.9489,1.9489,1.94875,1.9488,409200000.0
2008-02-19 03:52:00,1.9488,1.9489,1.9488,1.94885,300400000.0
2008-02-19 03:53:00,1.94885,1.9489,1.94885,1.9489,410400000.0
2008-02-19 03:54:00,1.9489,1.9489,1.94885,1.9489,404600000.0
2008-02-19 03:55:00,1.9489,1.949,1.94885,1.94885,367500000.0
2008-02-19 03:56:00,1.94885,1.94915,1.94885,1.9489,278400000.0
2008-02-19 03:57:00,1.9489,1.94905,1.94885,1.94885,296100000.0
2008-02-19 03:58:00,1.94885,1.94885,1.948,1.948,741700000.0
2008-02-19 03:59:00,1.948,1.948,1.94745,1.94755,460000000.0
2008-02-19 04:00:00,1.94755,1.94835,1.94755,1.9482,606700000.0
2008-02-19 04:01:00,1.9482,1.94855,1.94795,1.94815,431700000.0
2008-02-19 04:02:00,1.94815,1.94835,1.94805,1.9482,356600000.0
2008-02-19 04:03:00,1.9482,1.94855,1.94815,1.9482,347300000.0
2008-02-19 04:04:00,1.9482,1.9487,1.9482,1.9486,332900000.0
2008-02-19 04:05:00,1.9486,1.94955,1.9486,1.94925,762900000.0
2008-02-19 04:06:00,1.94925,1.94955,1.9492,1.9495,1138800000.0
2008-02-19 04:07:00,1.9495,1.94955,1.94945,1.9495,379700000.0
2008-02-19 04:08:00,1.9495,1.9495,1.9495,1.9495,1862800000.0
2008-02-19 04:09:00,1.9495,1.9495,1.9495,1.9495,202400000.0
2008-02-19 04:10:00,1.9495,1.9497,1.94945,1.9496,501900000.0
2008-02-19 04:11:00,1.9496,1.9497,1.9495,1.9497,517800000.0
2008-02-19 04:12:00,1.9497,1.9498,1.9497,1.9498,256000000.0
2008-02-19 04:13:00,1.9498,1.94985,1.9496,1.9496,404900000.0
2008-02-19 04:14:00,1.9496,1.9496,1.9496,1.9496,183600000.0
2008-02-19 04:15:00,1.9496,1.9496,1.94945,1.94945,428100000.0
2008-02-19 04:16:00,1.94945,1.94945,1.94945,1.94945,136200000.0
2008-02-19 04:17:00,1.94945,1.94945,1.94915,1.94925,176000000.0
2008-02-19 04:18:00,1.94925,1.9493,1.9491,1.9491,563200000.0
2008-02-19 04:19:00,1.9491,1.9494,1.9491,1.9493,1120400000.0
2008-02-19 04:20:00,1.9493,1.9494,1.9493,1.9493,432800000.0
2008-02-19 04:21:00,1.9493,1.9494,1.9493,1.9494,216200000.0
2008-02-19 04:22:00,1.9494,1.9494,1.9491,1.9491,290800000.0
2008-02-19 04:23:00,1.9491,1.9493,1.9491,1.9493,236600000.0
2008-02-19 04:24:00,1.9493,1.9493,1.9493,1.9493,222200000.0
2008-02-19 04:25:00,1.9493,1.9494,1.9493,1.94935,383200000.0
2008-02-19 04:26:00,1.94935,1.9495,1.94935,1.94945,368500000.0
2008-02-19 04:27:00,1.94945,1.94955,1.94945,1.9495,472500000.0
2008-02-19 04:28:00,1.9495,1.94955,1.9495,1.9495,501300000.0
2008-02-19 04:29:00,1.9495,1.9495,1.9495,1.9495,543900000.0
2008-02-19 04:30:00,1.9495,1.94955,1.9495,1.94955,1343900000.0
2008-02-19 04:31:00,1.94955,1.94975,1.94955,1.9497,458600000.0
2008-02-19 04:32:00,1.9497,1.9497,1.9495,1.9495,499700000.0
2008-02-19 04:33:00,1.9495,1.9495,1.9492,1.94935,313700000.0
2008-02-19 04:34:00,1.94935,1.94935,1.9492,1.94935,374800000.0
2008-02-19 04:35:00,1.94935,1.94935,1.94925,1.94925,459100000.0
2008-02-19 04:36:00,1.94925,1.9493,1.9492,1.9493,1914000000.0
2008-02-19 04:37:00,1.9493,1.9493,1.9491,1.9491,278600000.0
2008-02-19 04:38:00,1.9491,1.9492,1.9491,1.9492,634700000.0
2008-02-19 04:39:00,1.9492,1.94925,1.9491,1.9492,469000000.0
2008-02-19 04:40:00,1.9492,1.9492,1.94915,1.94915,541500000.0
2008-02-19 04:41:00,1.94915,1.9492,1.9491,1.94915,520100000.0
2008-02-19 04:42:00,1.94915,1.94915,1.94915,1.94915,1584100000.0
2008-02-19 04:43:00,1.94915,1.94915,1.94915,1.94915,1267000000.0
2008-02-19 04:44:00,1.94915,1.9492,1.94915,1.9492,1194400000.0
2008-02-19 04:45:00,1.9492,1.9492,1.94915,1.94915,1098500000.0
2008-02-19 04:46:00,1.94915,1.94945,1.94915,1.9493,936900000.0
2008-02-19 04:47:00,1.9493,1.9493,1.94915,1.9493,908700000.0
2008-02-19 04:48:00,1.9493,1.94935,1.9493,1.94935,1253700000.0
2008-02-19 04:49:00,1.94935,1.94935,1.9493,1.94935,513700000.0
2008-02-19 04:50:00,1.94935,1.94935,1.9493,1.9493,365800000.0
2008-02-19 04:51:00,1.9493,1.94935,1.9493,1.94935,570800000.0
2008-02-19 04:52:00,1.94935,1.94935,1.9492,1.94925,468400000.0
2008-02-19 04:53:00,1.94925,1.94925,1.9492,1.9492,408000000.0
2008-02-19 04:54:00,1.9492,1.94925,1.9492,1.94925,369600000.0
2008-02-19 04:55:00,1.94925,1.94925,1.94915,1.94915,476100000.0
2008-02-19 04:56:00,1.94915,1.9492,1.94905,1.9491,958200000.0
2008-02-19 04:57:00,1.9491,1.9491,1.9491,1.9491,449000000.0
2008-02-19 04:58:00,1.9491,1.9493,1.9491,1.9493,397400000.0
2008-02-19 04:59:00,1.9493,1.9493,1.9492,1.9492,393600000.0
2008-02-19 05:00:00,1.9492,1.9496,1.9492,1.9496,498400000.0
2008-02-19 05:01:00,1.9496,1.9497,1.9492,1.9497,550400000.0
2008-02-19 05:02:00,1.9497,1.9499,1.94945,1.94985,691600000.0
2008-02-19 05:03:00,1.94985,1.94985,1.94975,1.94985,391500000.0
2008-02-19 05:04:00,1.94985,1.94985,1.94975,1.94975,452400000.0
2008-02-19 05:05:00,1.9497,1.9497,1.9496,1.9497,462100000.0
2008-02-19 05:06:00,1.9497,1.9499,1.9497,1.9499,250600000.0
2008-02-19 05:07:00,1.9499,1.95025,1.94975,1.94975,603800000.0
2008-02-19 05:08:00,1.94975,1.9498,1.9497,1.9497,737100000.0
2008-02-19 05:09:00,1.9497,1.9497,1.9497,1.9497,497700000.0
2008-02-19 05:10:00,1.9497,1.9497,1.9497,1.9497,404600000.0
2008-02-19 05:11:00,1.9497,1.9497,1.9497,1.9497,216400000.0
2008-02-19 05:12:00,1.9497,1.9497,1.9497,1.9497,412000000.0
2008-02-19 05:13:00,1.9497,1.9497,1.9497,1.9497,441000000.0
2008-02-19 05:14:00,1.9497,1.95,1.9497,1.9499,413100000.0
2008-02-19 05:15:00,1.9499,1.9499,1.9499,1.9499,198800000.0
2008-02-19 05:16:00,1.9499,1.9502,1.9499,1.9499,238600000.0
2008-02-19 05:17:00,1.9499,1.95025,1.9499,1.95025,411800000.0
2008-02-19 05:18:00,1.95025,1.9503,1.9502,1.9502,251800000.0
2008-02-19 05:19:00,1.9502,1.9502,1.95015,1.95015,865800000.0
2008-02-19 05:20:00,1.95015,1.9503,1.95015,1.9502,773000000.0
2008-02-19 05:21:00,1.9502,1.95045,1.9501,1.9503,1462700000.0
2008-02-19 05:22:00,1.9503,1.9504,1.9503,1.9504,492800000.0
2008-02-19 05:23:00,1.9504,1.9505,1.9503,1.95045,1046400000.0
2008-02-19 05:24:00,1.95045,1.95045,1.9503,1.9503,1499000000.0
2008-02-19 05:25:00,1.9503,1.9505,1.95025,1.95025,757000000.0
2008-02-19 05:26:00,1.95025,1.95025,1.95025,1.95025,972600000.0
2008-02-19 05:27:00,1.95025,1.95035,1.95025,1.95025,1042600000.0
2008-02-19 05:28:00,1.95025,1.95025,1.95025,1.95025,1707800000.0
2008-02-19 05:29:00,1.95025,1.95025,1.95025,1.95025,2059600000.0
2008-02-19 05:30:00,1.95025,1.9503,1.95025,1.95025,588200000.0
2008-02-19 05:31:00,1.95025,1.95025,1.95025,1.95025,376000000.0
2008-02-19 05:32:00,1.95025,1.9505,1.95025,1.95025,672600000.0
2008-02-19 05:33:00,1.95025,1.9504,1.95025,1.9503,1228400000.0
2008-02-19 05:34:00,1.9503,1.9503,1.95025,1.95025,620800000.0
2008-02-19 05:35:00,1.95025,1.9503,1.95025,1.95025,1483500000.0
2008-02-19 05:36:00,1.95025,1.95025,1.95025,1.95025,1065700000.0
2008-02-19 05:37:00,1.95025,1.95035,1.95025,1.95035,528700000.0
2008-02-19 05:38:00,1.95035,1.95035,1.95025,1.95025,672300000.0
2008-02-19 05:39:00,1.95025,1.9503,1.95025,1.95025,1356900000.0
2008-02-19 05:40:00,1.95025,1.95025,1.95025,1.95025,1169600000.0
2008-02-19 05:41:00,1.95025,1.9503,1.95015,1.95025,461700000.0
2008-02-19 05:42:00,1.95025,1.95025,1.9502,1.95025,400800000.0
2008-02-19 05:43:00,1.95025,1.95025,1.9502,1.95025,405600000.0
2008-02-19 05:44:00,1.95025,1.95025,1.9502,1.95025,414400000.0
2008-02-19 05:45:00,1.95025,1.9503,1.95025,1.95025,373600000.0
2008-02-19 05:46:00,1.9503,1.95035,1.9502,1.95025,354400000.0
2008-02-19 05:47:00,1.95025,1.9504,1.95015,1.95035,411100000.0
2008-02-19 05:48:00,1.95035,1.9504,1.95035,1.9504,391200000.0
2008-02-19 05:49:00,1.9504,1.9504,1.95035,1.95035,400800000.0
2008-02-19 05:50:00,1.95035,1.9504,1.94985,1.9499,426200000.0
2008-02-19 05:51:00,1.95015,1.95035,1.95015,1.95035,485600000.0
2008-02-19 05:52:00,1.95035,1.95035,1.95005,1.95025,392900000.0
2008-02-19 05:53:00,1.95025,1.9503,1.95025,1.9503,416800000.0
2008-02-19 05:54:00,1.9503,1.95035,1.9503,1.9503,421600000.0
2008-02-19 05:55:00,1.9503,1.9503,1.9503,1.9503,440000000.0
2008-02-19 05:56:00,1.9503,1.9503,1.9501,1.9501,519100000.0
2008-02-19 05:57:00,1.9501,1.9501,1.9501,1.9501,591800000.0
2008-02-19 05:58:00,1.9501,1.95015,1.9501,1.9501,561200000.0
2008-02-19 05:59:00,1.9501,1.95035,1.9501,1.9503,366100000.0
2008-02-19 06:00:00,1.9503,1.95035,1.95015,1.9502,464800000.0
2008-02-19 06:01:00,1.9502,1.9502,1.95015,1.9502,444400000.0
2008-02-19 06:02:00,1.9502,1.9502,1.9502,1.9502,403200000.0
2008-02-19 06:03:00,1.9502,1.95025,1.9502,1.95025,394000000.0
2008-02-19 06:04:00,1.95025,1.95025,1.9502,1.95025,594100000.0
2008-02-19 06:05:00,1.95025,1.95045,1.95025,1.95045,1188000000.0
2008-02-19 06:06:00,1.95045,1.9505,1.95035,1.95045,759600000.0
2008-02-19 06:07:00,1.95045,1.9507,1.95045,1.95055,902400000.0
2008-02-19 06:08:00,1.95055,1.95065,1.95055,1.9506,413600000.0
2008-02-19 06:09:00,1.9506,1.95065,1.9506,1.95065,420000000.0
2008-02-19 06:10:00,1.95065,1.95065,1.95055,1.95065,350900000.0
2008-02-19 06:11:00,1.95065,1.9507,1.95065,1.9507,936800000.0
2008-02-19 06:12:00,1.9507,1.95075,1.9506,1.95075,569700000.0
2008-02-19 06:13:00,1.95075,1.9508,1.9507,1.9507,417900000.0
2008-02-19 06:14:00,1.9507,1.95125,1.9507,1.9508,320000000.0
2008-02-19 06:15:00,1.9508,1.95105,1.9508,1.951,436200000.0
2008-02-19 06:16:00,1.951,1.95105,1.9508,1.9508,390900000.0
2008-02-19 06:17:00,1.9508,1.951,1.9508,1.9509,272300000.0
2008-02-19 06:18:00,1.9509,1.9509,1.9507,1.9509,398100000.0
2008-02-19 06:19:00,1.9509,1.9509,1.9508,1.9508,195200000.0
2008-02-19 06:20:00,1.9508,1.9508,1.9508,1.9508,187600000.0
2008-02-19 06:21:00,1.9508,1.951,1.9508,1.951,187100000.0
2008-02-19 06:22:00,1.951,1.951,1.95075,1.9508,285800000.0
2008-02-19 06:23:00,1.9508,1.9508,1.9507,1.9507,419100000.0
2008-02-19 06:24:00,1.9507,1.9507,1.9506,1.9506,288200000.0
2008-02-19 06:25:00,1.9506,1.9506,1.9506,1.9506,369500000.0
2008-02-19 06:26:00,1.9506,1.9506,1.9506,1.9506,467900000.0
2008-02-19 06:27:00,1.9506,1.9507,1.9506,1.9507,419700000.0
2008-02-19 06:28:00,1.9507,1.95075,1.9507,1.95075,421100000.0
2008-02-19 06:29:00,1.95075,1.95075,1.9507,1.9507,438200000.0
2008-02-19 06:30:00,1.9507,1.95075,1.95065,1.95065,535500000.0
2008-02-19 06:31:00,1.95065,1.9507,1.95065,1.9507,635700000.0
2008-02-19 06:32:00,1.9507,1.95075,1.9507,1.95075,516200000.0
2008-02-19 06:33:00,1.95075,1.95075,1.9507,1.9507,430800000.0
2008-02-19 06:34:00,1.9507,1.9507,1.9507,1.9507,586300000.0
2008-02-19 06:35:00,1.9507,1.9508,1.9507,1.9508,398900000.0
2008-02-19 06:36:00,1.9508,1.9508,1.9507,1.95075,647000000.0
2008-02-19 06:37:00,1.95075,1.9508,1.95075,1.95075,848600000.0
2008-02-19 06:38:00,1.95075,1.9508,1.95075,1.95075,959400000.0
2008-02-19 06:39:00,1.95075,1.9508,1.95075,1.9508,643200000.0
2008-02-19 06:40:00,1.9508,1.9508,1.95075,1.95075,1024400000.0
2008-02-19 06:41:00,1.95075,1.9508,1.95075,1.95075,1120100000.0
2008-02-19 06:42:00,1.95075,1.95085,1.95075,1.9508,415900000.0
2008-02-19 06:43:00,1.9508,1.95085,1.95075,1.95085,504800000.0
2008-02-19 06:44:00,1.95085,1.95085,1.95075,1.9508,1220000000.0
2008-02-19 06:45:00,1.9508,1.95085,1.9506,1.9506,424700000.0
2008-02-19 06:46:00,1.9506,1.9508,1.9506,1.95065,1397600000.0
2008-02-19 06:47:00,1.95065,1.95065,1.9501,1.9501,1362500000.0
2008-02-19 06:48:00,1.9501,1.9502,1.9501,1.9501,403100000.0
2008-02-19 06:49:00,1.9501,1.95035,1.94945,1.94945,548700000.0
2008-02-19 06:50:00,1.94945,1.9495,1.94935,1.9495,419800000.0
2008-02-19 06:51:00,1.9495,1.94995,1.9495,1.94995,567500000.0
2008-02-19 06:52:00,1.94995,1.9501,1.94945,1.94945,429500000.0
2008-02-19 06:53:00,1.94945,1.9495,1.949,1.9492,355200000.0
2008-02-19 06:54:00,1.9492,1.94935,1.94905,1.94925,439700000.0
2008-02-19 06:55:00,1.94925,1.9495,1.94925,1.9493,471100000.0
2008-02-19 06:56:00,1.9493,1.94935,1.9491,1.94925,337400000.0
2008-02-19 06:57:00,1.94925,1.9493,1.94915,1.94925,1422400000.0
2008-02-19 06:58:00,1.94925,1.94945,1.94925,1.94945,937600000.0
2008-02-19 06:59:00,1.94945,1.9498,1.94945,1.9496,858800000.0
2008-02-19 07:00:00,1.9496,1.94965,1.94935,1.94935,912200000.0
2008-02-19 07:01:00,1.94935,1.9494,1.9493,1.9494,909600000.0
2008-02-19 07:02:00,1.9494,1.9494,1.9493,1.9494,329600000.0
2008-02-19 07:03:00,1.9494,1.9495,1.94935,1.94935,728800000.0
2008-02-19 07:04:00,1.94935,1.9494,1.94935,1.94935,964200000.0
2008-02-19 07:05:00,1.94935,1.9494,1.94935,1.94935,573700000.0
2008-02-19 07:06:00,1.94935,1.9494,1.94935,1.9494,1006000000.0
2008-02-19 07:07:00,1.9494,1.9495,1.94935,1.94935,478300000.0
2008-02-19 07:08:00,1.94935,1.9494,1.94935,1.9494,352000000.0
2008-02-19 07:09:00,1.9494,1.9494,1.9494,1.9494,340000000.0
2008-02-19 07:10:00,1.9494,1.94955,1.9493,1.9493,680500000.0
2008-02-19 07:11:00,1.9493,1.9493,1.94915,1.94925,802800000.0
2008-02-19 07:12:00,1.94925,1.94925,1.94915,1.94925,1379000000.0
2008-02-19 07:13:00,1.94925,1.94925,1.94915,1.94925,751400000.0
2008-02-19 07:14:00,1.94925,1.94935,1.94915,1.9492,347600000.0
2008-02-19 07:15:00,1.9492,1.9492,1.9492,1.9492,156400000.0
2008-02-19 07:16:00,1.9492,1.9492,1.9492,1.9492,158000000.0
2008-02-19 07:17:00,1.9492,1.94925,1.9492,1.94925,251200000.0
2008-02-19 07:18:00,1.94925,1.9495,1.94915,1.94935,997800000.0
2008-02-19 07:19:00,1.94935,1.9494,1.94935,1.94935,192000000.0
2008-02-19 07:20:00,1.94935,1.9494,1.94935,1.9494,714600000.0
2008-02-19 07:21:00,1.9494,1.94955,1.94935,1.9495,209400000.0
2008-02-19 07:22:00,1.9495,1.94965,1.9491,1.94955,258300000.0
2008-02-19 07:23:00,1.94955,1.94955,1.9492,1.94925,731800000.0
2008-02-19 07:24:00,1.94925,1.94925,1.94885,1.949,756000000.0
2008-02-19 07:25:00,1.949,1.94905,1.94865,1.94905,478000000.0
2008-02-19 07:26:00,1.94905,1.94925,1.94855,1.9488,363100000.0
2008-02-19 07:27:00,1.9488,1.9489,1.9485,1.9489,157800000.0
2008-02-19 07:28:00,1.9489,1.9489,1.94875,1.94885,404200000.0
2008-02-19 07:29:00,1.94885,1.94885,1.94815,1.94825,575600000.0
2008-02-19 07:30:00,1.94825,1.94825,1.9476,1.94785,417300000.0
2008-02-19 07:31:00,1.94785,1.94825,1.94775,1.94825,318700000.0
2008-02-19 07:32:00,1.94825,1.9486,1.94805,1.94815,480900000.0
2008-02-19 07:33:00,1.94815,1.94825,1.948,1.94815,346400000.0
2008-02-19 07:34:00,1.9481,1.9485,1.948,1.9483,421400000.0
2008-02-19 07:35:00,1.9483,1.94835,1.9483,1.94835,786600000.0
2008-02-19 07:36:00,1.94835,1.9485,1.9482,1.9482,350500000.0
2008-02-19 07:37:00,1.9482,1.94825,1.9482,1.94825,367500000.0
2008-02-19 07:38:00,1.94825,1.94835,1.94805,1.94815,356100000.0
2008-02-19 07:39:00,1.94815,1.94815,1.9476,1.9477,363300000.0
2008-02-19 07:40:00,1.9477,1.9479,1.9477,1.9478,258400000.0
2008-02-19 07:41:00,1.9478,1.94805,1.9477,1.948,271300000.0
2008-02-19 07:42:00,1.948,1.9485,1.9479,1.9484,313900000.0
2008-02-19 07:43:00,1.9484,1.94845,1.94835,1.94835,764100000.0
2008-02-19 07:44:00,1.94835,1.94835,1.9481,1.9483,676100000.0
2008-02-19 07:45:00,1.9483,1.9489,1.9481,1.9488,488000000.0
2008-02-19 07:46:00,1.9488,1.94945,1.9488,1.9488,622500000.0
2008-02-19 07:47:00,1.9488,1.9491,1.9487,1.94895,749500000.0
2008-02-19 07:48:00,1.94895,1.9492,1.94855,1.94865,685599985.0
2008-02-19 07:49:00,1.94865,1.9487,1.94855,1.9486,609200000.0
2008-02-19 07:50:00,1.9486,1.9488,1.9486,1.94865,243300000.0
2008-02-19 07:51:00,1.94865,1.9487,1.94845,1.9487,778100000.0
2008-02-19 07:52:00,1.9487,1.94885,1.94855,1.94865,1143999999.0
2008-02-19 07:53:00,1.94865,1.94865,1.94855,1.9486,588500000.0
2008-02-19 07:54:00,1.9486,1.949,1.9486,1.949,234200000.0
2008-02-19 07:55:00,1.949,1.9491,1.949,1.9491,835700000.0
2008-02-19 07:56:00,1.9491,1.9497,1.94905,1.94965,817700000.0
2008-02-19 07:57:00,1.94965,1.9503,1.94965,1.95015,804800000.0
2008-02-19 07:58:00,1.95015,1.9508,1.94995,1.9508,672400000.0
2008-02-19 07:59:00,1.9508,1.9508,1.95045,1.95065,666000000.0
2008-02-19 08:00:00,1.95065,1.9514,1.95065,1.95135,394300000.0
2008-02-19 08:01:00,1.95135,1.95155,1.9513,1.95145,916900000.0
2008-02-19 08:02:00,1.95145,1.9515,1.95085,1.95115,936000000.0
2008-02-19 08:03:00,1.95115,1.9513,1.95105,1.9513,461100000.0
2008-02-19 08:04:00,1.9513,1.9514,1.951,1.95105,611400000.0
2008-02-19 08:05:00,1.95105,1.95125,1.951,1.951,2095200000.0
2008-02-19 08:06:00,1.951,1.951,1.95055,1.9507,276900000.0
2008-02-19 08:07:00,1.9507,1.95075,1.9505,1.9505,1413800000.0
2008-02-19 08:08:00,1.9505,1.95075,1.9504,1.95075,947100000.0
2008-02-19 08:09:00,1.95075,1.95095,1.9506,1.95095,505200000.0
2008-02-19 08:10:00,1.95095,1.951,1.9506,1.9506,775100000.0
2008-02-19 08:11:00,1.9506,1.95065,1.9506,1.9506,473600000.0
2008-02-19 08:12:00,1.9506,1.9507,1.9505,1.9505,445600000.0
2008-02-19 08:13:00,1.9505,1.9505,1.9504,1.9505,664800000.0
2008-02-19 08:14:00,1.9505,1.9506,1.9505,1.9505,741700000.0
2008-02-19 08:15:00,1.9505,1.9506,1.9505,1.9505,506900000.0
2008-02-19 08:16:00,1.9505,1.9505,1.94995,1.95,322300000.0
2008-02-19 08:17:00,1.95,1.9502,1.9497,1.95,190700000.0
2008-02-19 08:18:00,1.95,1.95005,1.9498,1.94985,319000000.0
2008-02-19 08:19:00,1.94985,1.9499,1.9498,1.9499,469200000.0
2008-02-19 08:20:00,1.9499,1.95005,1.9499,1.9499,444600000.0
2008-02-19 08:21:00,1.9499,1.95,1.9499,1.9499,224200000.0
2008-02-19 08:22:00,1.9499,1.95,1.9499,1.9499,865700000.0
2008-02-19 08:23:00,1.9499,1.95,1.9497,1.9497,421700000.0
2008-02-19 08:24:00,1.9497,1.94995,1.9497,1.94975,889900000.0
2008-02-19 08:25:00,1.94975,1.94975,1.94975,1.94975,926400000.0
2008-02-19 08:26:00,1.94975,1.94985,1.9497,1.9497,536900000.0
2008-02-19 08:27:00,1.9497,1.9502,1.9497,1.9502,272700000.0
2008-02-19 08:28:00,1.9502,1.95045,1.9502,1.95045,165500000.0
2008-02-19 08:29:00,1.95045,1.95105,1.95045,1.95065,737700000.0
2008-02-19 08:30:00,1.95065,1.95115,1.95065,1.95105,520800000.0
2008-02-19 08:31:00,1.95105,1.9513,1.95095,1.9512,347900000.0
2008-02-19 08:32:00,1.9512,1.9513,1.95075,1.95115,269600000.0
2008-02-19 08:33:00,1.95115,1.95135,1.95115,1.95135,340100000.0
2008-02-19 08:34:00,1.95135,1.95145,1.95135,1.95145,611700000.0
2008-02-19 08:35:00,1.95145,1.95215,1.95145,1.9521,526200000.0
2008-02-19 08:36:00,1.9521,1.9523,1.9519,1.9519,553100000.0
2008-02-19 08:37:00,1.9519,1.9521,1.9519,1.9521,222500000.0
2008-02-19 08:38:00,1.9521,1.9521,1.95195,1.95195,122100000.0
2008-02-19 08:39:00,1.95195,1.952,1.9515,1.9515,281600000.0
2008-02-19 08:40:00,1.9515,1.9517,1.9514,1.95145,544400000.0
2008-02-19 08:41:00,1.95145,1.9517,1.95145,1.9516,243400000.0
2008-02-19 08:42:00,1.9516,1.9516,1.95135,1.9515,349100000.0
2008-02-19 08:43:00,1.9515,1.9516,1.95135,1.95155,444800000.0
2008-02-19 08:44:00,1.95145,1.95145,1.95095,1.9511,187900000.0
2008-02-19 08:45:00,1.9511,1.9517,1.9511,1.9516,238900000.0
2008-02-19 08:46:00,1.9516,1.9521,1.9516,1.952,189900000.0
2008-02-19 08:47:00,1.952,1.95215,1.9518,1.95195,195100000.0
2008-02-19 08:48:00,1.95195,1.952,1.9518,1.95185,342900000.0
2008-02-19 08:49:00,1.95185,1.9519,1.9516,1.9516,424900000.0
2008-02-19 08:50:00,1.9516,1.9518,1.9516,1.9518,145900000.0
2008-02-19 08:51:00,1.9518,1.9518,1.9516,1.9516,185200000.0
2008-02-19 08:52:00,1.9516,1.9517,1.9515,1.9517,232400000.0
2008-02-19 08:53:00,1.9517,1.95185,1.95165,1.95185,288100000.0
2008-02-19 08:54:00,1.95185,1.9519,1.9515,1.9519,253200000.0
2008-02-19 08:55:00,1.9519,1.9523,1.9519,1.9523,151400000.0
2008-02-19 08:56:00,1.9523,1.9523,1.9522,1.9522,168700000.0
2008-02-19 08:57:00,1.9522,1.9522,1.95185,1.95185,834700000.0
2008-02-19 08:58:00,1.95185,1.95185,1.9512,1.9513,832800000.0
2008-02-19 08:59:00,1.9513,1.9513,1.951,1.9512,175100000.0
2008-02-19 09:00:00,1.9512,1.9513,1.9506,1.9507,229700000.0
2008-02-19 09:01:00,1.9507,1.951,1.9507,1.951,162300000.0
2008-02-19 09:02:00,1.951,1.9511,1.9509,1.951,159800000.0
2008-02-19 09:03:00,1.951,1.9512,1.9507,1.9508,192200000.0
2008-02-19 09:04:00,1.9508,1.9508,1.94995,1.94995,334800000.0
2008-02-19 09:05:00,1.94995,1.9505,1.94995,1.9505,125900000.0
2008-02-19 09:06:00,1.9505,1.9505,1.9503,1.95035,212300000.0
2008-02-19 09:07:00,1.95035,1.9507,1.95035,1.9505,214100000.0
2008-02-19 09:08:00,1.9505,1.9507,1.9503,1.95035,226500000.0
2008-02-19 09:09:00,1.95035,1.9506,1.95035,1.9505,203700000.0
2008-02-19 09:10:00,1.9505,1.9512,1.9505,1.9511,257500000.0
2008-02-19 09:11:00,1.9511,1.9514,1.95065,1.95105,367100000.0
2008-02-19 09:12:00,1.95105,1.95125,1.95105,1.9511,351200000.0
2008-02-19 09:13:00,1.9511,1.95125,1.951,1.9511,160200000.0
2008-02-19 09:14:00,1.9511,1.9513,1.9508,1.9512,712300000.0
2008-02-19 09:15:00,1.9512,1.9515,1.95115,1.9514,251000000.0
2008-02-19 09:16:00,1.9514,1.9516,1.9513,1.95145,174600000.0
2008-02-19 09:17:00,1.95145,1.9516,1.9514,1.9515,323700000.0
2008-02-19 09:18:00,1.9515,1.95335,1.9515,1.95335,192850000.0
2008-02-19 09:19:00,1.95335,1.95335,1.95265,1.9527,607550000.0
2008-02-19 09:20:00,1.9527,1.9527,1.9525,1.9525,314100000.0
2008-02-19 09:21:00,1.9525,1.9525,1.9519,1.95215,411700000.0
2008-02-19 09:22:00,1.95215,1.95255,1.95205,1.9522,333000000.0
2008-02-19 09:23:00,1.9522,1.9523,1.952,1.9522,180100000.0
2008-02-19 09:24:00,1.9522,1.95225,1.952,1.9521,307500000.0
2008-02-19 09:25:00,1.9521,1.9521,1.95165,1.9517,1371000000.0
2008-02-19 09:26:00,1.9517,1.9519,1.9515,1.95155,646400004.0
2008-02-19 09:27:00,1.95155,1.9517,1.95145,1.9517,408699999.0
2008-02-19 09:28:00,1.9517,1.9518,1.9516,1.95175,186000000.0
2008-02-19 09:29:00,1.9518,1.9524,1.95175,1.9521,466000000.0
2008-02-19 09:30:00,1.9521,1.9531,1.95205,1.9527,759000000.0
2008-02-19 09:31:00,1.9527,1.9527,1.95205,1.9521,736400000.0
2008-02-19 09:32:00,1.9521,1.9526,1.9519,1.9524,331100000.0
2008-02-19 09:33:00,1.9524,1.9526,1.95215,1.9525,236100000.0
2008-02-19 09:34:00,1.9525,1.95255,1.9519,1.9522,264800000.0
2008-02-19 09:35:00,1.9522,1.9522,1.95205,1.9521,348200000.0
2008-02-19 09:36:00,1.9521,1.9527,1.9521,1.9524,389900000.0
2008-02-19 09:37:00,1.9524,1.9531,1.95215,1.95275,283100000.0
2008-02-19 09:38:00,1.95275,1.95295,1.9526,1.9528,313700000.0
2008-02-19 09:39:00,1.9528,1.9533,1.95265,1.9527,134800000.0
2008-02-19 09:40:00,1.9527,1.95305,1.9527,1.953,178400000.0
2008-02-19 09:41:00,1.953,1.9531,1.953,1.9531,203200000.0
2008-02-19 09:42:00,1.9531,1.95325,1.95305,1.9531,168400000.0
2008-02-19 09:43:00,1.9531,1.9534,1.9528,1.9529,218500000.0
2008-02-19 09:44:00,1.9529,1.9534,1.9526,1.9533,284300000.0
2008-02-19 09:45:00,1.9533,1.95355,1.95275,1.95275,929600000.0
2008-02-19 09:46:00,1.95275,1.9528,1.95235,1.9525,436800001.0
2008-02-19 09:47:00,1.9525,1.9525,1.9524,1.95245,208400000.0
2008-02-19 09:48:00,1.95245,1.9527,1.95245,1.9527,196500000.0
2008-02-19 09:49:00,1.9527,1.95325,1.9527,1.95275,269400000.0
2008-02-19 09:50:00,1.95275,1.9533,1.95275,1.9529,325000000.0
2008-02-19 09:51:00,1.9529,1.95395,1.9529,1.9537,593200004.0
2008-02-19 09:52:00,1.9537,1.95415,1.9536,1.95405,1994699988.0
2008-02-19 09:53:00,1.95405,1.95415,1.95385,1.95395,1080500007.0
2008-02-19 09:54:00,1.95395,1.95405,1.95365,1.95385,478300000.0
2008-02-19 09:55:00,1.95385,1.95395,1.95365,1.95375,801400000.0
2008-02-19 09:56:00,1.95375,1.95395,1.95365,1.95375,731200000.0
2008-02-19 09:57:00,1.95375,1.95375,1.95355,1.95375,1994000000.0
2008-02-19 09:58:00,1.95375,1.95375,1.95315,1.95325,984500000.0
2008-02-19 09:59:00,1.95325,1.95325,1.95275,1.95305,1405999997.0
2008-02-19 10:00:00,1.95285,1.95305,1.95255,1.95255,1355400000.0
2008-02-19 10:01:00,1.95255,1.95315,1.95245,1.95295,363700001.0
2008-02-19 10:02:00,1.95295,1.95295,1.95205,1.95235,549370000.0
2008-02-19 10:03:00,1.95235,1.95295,1.95235,1.95275,515300000.0
2008-02-19 10:04:00,1.95275,1.95285,1.95245,1.95255,664000000.0
2008-02-19 10:05:00,1.95255,1.95275,1.95245,1.9525,1625599998.0
2008-02-19 10:06:00,1.9525,1.95265,1.95245,1.95265,498800000.0
2008-02-19 10:07:00,1.95265,1.95275,1.95165,1.95185,434900000.0
2008-02-19 10:08:00,1.95185,1.9522,1.95165,1.95165,451300000.0
2008-02-19 10:09:00,1.95165,1.95195,1.95165,1.95195,400700000.0
2008-02-19 10:10:00,1.9486,1.9488,1.9486,1.9487,1966700001.0
2008-02-19 10:11:00,1.9524,1.95245,1.95135,1.95155,1966700001.0
2008-02-19 10:12:00,1.95155,1.95265,1.95155,1.95255,479200000.0
2008-02-19 10:13:00,1.95255,1.95255,1.9522,1.95235,913500000.0
2008-02-19 10:14:00,1.95235,1.95265,1.95235,1.95265,873200000.0
2008-02-19 10:15:00,1.95265,1.95265,1.95245,1.95255,1252200022.0
2008-02-19 10:16:00,1.9525,1.95275,1.95245,1.95265,380600000.0
2008-02-19 10:17:00,1.95265,1.95315,1.95265,1.95305,1276699995.0
2008-02-19 10:18:00,1.95305,1.9531,1.95295,1.95305,641900000.0
2008-02-19 10:19:00,1.95305,1.95335,1.95305,1.95305,479700000.0
2008-02-19 10:20:00,1.9531,1.95335,1.95295,1.95325,1000749991.0
2008-02-19 10:21:00,1.9493,1.9495,1.9488,1.949,1501200005.0
2008-02-19 10:22:00,1.9492,1.9495,1.9492,1.9494,1501200005.0
2008-02-19 10:23:00,1.95345,1.95355,1.95335,1.95345,1501200005.0
2008-02-19 10:24:00,1.95345,1.95365,1.95285,1.95305,1757499996.0
2008-02-19 10:25:00,1.95305,1.95325,1.95295,1.95305,1390399996.0
2008-02-19 10:26:00,1.9493,1.9494,1.9491,1.9492,749600000.0
2008-02-19 10:27:00,1.9533,1.9533,1.95295,1.95295,749600000.0
2008-02-19 10:28:00,1.95295,1.95295,1.95255,1.95265,1364999997.0
2008-02-19 10:29:00,1.95265,1.95275,1.95235,1.95235,1497000000.0
2008-02-19 10:30:00,1.95235,1.95235,1.95215,1.9523,1548500000.0
2008-02-19 10:31:00,1.9523,1.95255,1.95225,1.95255,1520300000.0
2008-02-19 10:32:00,1.95255,1.95285,1.95255,1.95275,2096600000.0
2008-02-19 10:33:00,1.9494,1.9495,1.9493,1.9493,417900000.0
2008-02-19 10:34:00,1.9527,1.95275,1.95255,1.95265,417900000.0
2008-02-19 10:35:00,1.95265,1.95265,1.9524,1.95245,2135099985.0
2008-02-19 10:36:00,1.95245,1.95245,1.9523,1.9523,1359000000.0
2008-02-19 10:37:00,1.9523,1.95255,1.9523,1.9525,506700000.0
2008-02-19 10:38:00,1.9525,1.9525,1.95235,1.95235,994900000.0
2008-02-19 10:39:00,1.95235,1.95245,1.95235,1.95235,769800000.0
2008-02-19 10:40:00,1.9464,1.947,1.9458,1.946,1995699957.0
2008-02-19 10:41:00,1.9459,1.9466,1.9459,1.9465,1995699957.0
2008-02-19 10:42:00,1.9461,1.9466,1.9461,1.9466,1995699957.0
2008-02-19 10:43:00,1.95245,1.95245,1.95115,1.95125,1995699957.0
2008-02-19 10:44:00,1.95125,1.95165,1.95125,1.95135,954200000.0
2008-02-19 10:45:00,1.95135,1.95135,1.95075,1.95075,762400004.0
2008-02-19 10:46:00,1.95075,1.95085,1.94995,1.94995,736199998.0
2008-02-19 10:47:00,1.95,1.95025,1.94995,1.94995,146300000.0
2008-02-19 10:48:00,1.94995,1.95005,1.94985,1.95005,629800000.0
2008-02-19 10:49:00,1.95005,1.95045,1.95005,1.95025,743400000.0
2008-02-19 10:50:00,1.95025,1.95075,1.95015,1.95055,1242500007.0
2008-02-19 10:51:00,1.95055,1.95075,1.95045,1.9505,1101800003.0
2008-02-19 10:52:00,1.9505,1.95085,1.9505,1.95085,1749800002.0
2008-02-19 10:53:00,1.9468,1.947,1.9467,1.9468,189500000.0
2008-02-19 10:54:00,1.9505,1.9507,1.9504,1.95045,189500000.0
2008-02-19 10:55:00,1.95045,1.9508,1.9504,1.9506,271000000.0
2008-02-19 10:56:00,1.9506,1.95085,1.95045,1.9507,1448600001.0
2008-02-19 10:57:00,1.9507,1.9507,1.95035,1.95035,477300000.0
2008-02-19 10:58:00,1.95035,1.95055,1.9502,1.9502,1066200000.0
2008-02-19 10:59:00,1.9502,1.9503,1.94935,1.94935,472779999.0
2008-02-19 11:00:00,1.94935,1.9496,1.9492,1.9495,658060002.0
2008-02-19 11:01:00,1.9495,1.9495,1.94895,1.94895,157780000.0
2008-02-19 11:02:00,1.949,1.94915,1.94845,1.94865,742240000.0
2008-02-19 11:03:00,1.94865,1.9487,1.94845,1.9485,1255400004.0
2008-02-19 11:04:00,1.9485,1.9486,1.9478,1.94795,880379997.0
2008-02-19 11:05:00,1.94795,1.94815,1.94755,1.94815,1659700005.0
2008-02-19 11:06:00,1.94815,1.94835,1.9479,1.94805,1550060001.0
2008-02-19 11:07:00,1.94805,1.94875,1.94805,1.9487,648660000.0
2008-02-19 11:08:00,1.9487,1.9492,1.9486,1.949,141860000.0
2008-02-19 11:09:00,1.949,1.94905,1.94875,1.9488,141600000.0
2008-02-19 11:10:00,1.9488,1.9488,1.94855,1.94855,886520000.0
2008-02-19 11:11:00,1.94855,1.94885,1.94855,1.9487,1655400000.0
2008-02-19 11:12:00,1.9487,1.94875,1.94825,1.9484,1009500000.0
2008-02-19 11:13:00,1.9484,1.94845,1.94775,1.94815,1827999999.0
2008-02-19 11:14:00,1.94815,1.94825,1.94795,1.94805,1378999999.0
2008-02-19 11:15:00,1.94805,1.94835,1.94795,1.94835,1206400000.0
2008-02-19 11:16:00,1.94835,1.94875,1.94835,1.94845,660400000.0
2008-02-19 11:17:00,1.94845,1.94855,1.9484,1.94855,1021699995.0
2008-02-19 11:18:00,1.94855,1.94855,1.94835,1.94845,883499999.0
2008-02-19 11:19:00,1.94845,1.94855,1.94815,1.9485,1664400001.0
2008-02-19 11:20:00,1.9485,1.94905,1.94845,1.94905,2073799999.0
2008-02-19 11:21:00,1.94925,1.94945,1.94885,1.94895,950400000.0
2008-02-19 11:22:00,1.94895,1.94945,1.94895,1.94935,925900000.0
2008-02-19 11:23:00,1.9462,1.9463,1.9461,1.9461,1859600000.0
2008-02-19 11:24:00,1.94815,1.94885,1.9481,1.94875,1859600000.0
2008-02-19 11:25:00,1.94875,1.94935,1.94875,1.9493,1000600000.0
2008-02-19 11:26:00,1.9493,1.94945,1.94905,1.9491,216300000.0
2008-02-19 11:27:00,1.9491,1.94925,1.949,1.94915,253700000.0
2008-02-19 11:28:00,1.94915,1.94935,1.9485,1.94885,432900000.0
2008-02-19 11:29:00,1.94885,1.9492,1.94885,1.9491,132000000.0
2008-02-19 11:30:00,1.9491,1.94965,1.9491,1.9495,419600000.0
2008-02-19 11:31:00,1.9495,1.94965,1.94945,1.9495,242600000.0
2008-02-19 11:32:00,1.9495,1.94955,1.94935,1.94955,264626000.0
2008-02-19 11:33:00,1.94955,1.94955,1.9493,1.94935,615500000.0
2008-02-19 11:34:00,1.94935,1.94935,1.949,1.94905,746800000.0
2008-02-19 11:35:00,1.94905,1.94915,1.94905,1.94915,57200000.0
2008-02-19 11:36:00,1.94915,1.94915,1.9481,1.94815,577600000.0
2008-02-19 11:37:00,1.94815,1.9482,1.94775,1.9481,762200000.0
2008-02-19 11:38:00,1.9481,1.94865,1.9481,1.94835,602800000.0
2008-02-19 11:39:00,1.94835,1.9484,1.9462,1.9468,1991280004.0
2008-02-19 11:40:00,1.9467,1.9472,1.9466,1.9471,125500000.0
2008-02-19 11:41:00,1.946,1.94655,1.94595,1.9461,125500000.0
2008-02-19 11:42:00,1.9461,1.94665,1.94585,1.9466,172500000.0
2008-02-19 11:43:00,1.9466,1.94675,1.94645,1.94655,1142200000.0
2008-02-19 11:44:00,1.9466,1.9467,1.9464,1.9465,924100000.0
2008-02-19 11:45:00,1.9465,1.9468,1.9465,1.94665,1024900001.0
2008-02-19 11:46:00,1.94665,1.94665,1.94605,1.94635,2088100005.0
2008-02-19 11:47:00,1.94635,1.9465,1.94625,1.9463,389800000.0
2008-02-19 11:48:00,1.9463,1.9465,1.9462,1.9465,41100000.0
2008-02-19 11:49:00,1.9465,1.9467,1.94645,1.9466,1027199997.0
2008-02-19 11:50:00,1.9472,1.9472,1.9471,1.9472,2137799988.0
2008-02-19 11:51:00,1.9473,1.9473,1.9471,1.9473,2137799988.0
2008-02-19 11:52:00,1.9472,1.9478,1.9472,1.9477,2137799988.0
2008-02-19 11:53:00,1.9478,1.9478,1.9475,1.9476,2137799988.0
2008-02-19 11:54:00,1.9477,1.9478,1.9476,1.9477,2137799988.0
2008-02-19 11:55:00,1.94735,1.9479,1.9472,1.9478,2137799988.0
2008-02-19 11:56:00,1.9478,1.948,1.9476,1.9477,405500000.0
2008-02-19 11:57:00,1.9477,1.9478,1.9474,1.9474,1145300000.0
2008-02-19 11:58:00,1.9474,1.94755,1.94735,1.94745,874400000.0
2008-02-19 11:59:00,1.948,1.9482,1.948,1.9482,2110000001.0
2008-02-19 12:00:00,1.9481,1.9482,1.9478,1.9478,2110000001.0
2008-02-19 12:01:00,1.9477,1.94805,1.9475,1.94805,2110000001.0
2008-02-19 12:02:00,1.94805,1.9484,1.948,1.9482,846700000.0
2008-02-19 12:03:00,1.9482,1.9482,1.9471,1.94725,120400000.0
2008-02-19 12:04:00,1.94725,1.9475,1.94655,1.9467,258800002.0
2008-02-19 12:05:00,1.9467,1.9472,1.9465,1.9465,195200000.0
2008-02-19 12:06:00,1.9465,1.9467,1.9462,1.9462,208600000.0
2008-02-19 12:07:00,1.9462,1.9464,1.9462,1.9462,146500000.0
2008-02-19 12:08:00,1.9462,1.9462,1.9459,1.9459,1169199954.0
2008-02-19 12:09:00,1.9459,1.9459,1.9455,1.9458,1463399975.0
2008-02-19 12:10:00,1.9477,1.948,1.9476,1.948,436900000.0
2008-02-19 12:11:00,1.94585,1.9464,1.9458,1.9464,436900000.0
2008-02-19 12:12:00,1.9464,1.9465,1.94605,1.94605,182100000.0
2008-02-19 12:13:00,1.94605,1.9463,1.94605,1.9461,327400000.0
2008-02-19 12:14:00,1.9461,1.94625,1.946,1.946,240000000.0
2008-02-19 12:15:00,1.946,1.94605,1.9457,1.9459,672300000.0
2008-02-19 12:16:00,1.94585,1.94595,1.9456,1.9458,818400000.0
2008-02-19 12:17:00,1.9458,1.9461,1.9456,1.9456,614899994.0
2008-02-19 12:18:00,1.9456,1.9456,1.9453,1.9455,123300000.0
2008-02-19 12:19:00,1.9455,1.9456,1.9453,1.9453,380200000.0
2008-02-19 12:20:00,1.9453,1.94585,1.9453,1.9456,115500000.0
2008-02-19 12:21:00,1.94565,1.94635,1.9456,1.9463,91700000.0
2008-02-19 12:22:00,1.9463,1.94645,1.9461,1.9461,99300000.0
2008-02-19 12:23:00,1.9461,1.9464,1.9461,1.9462,140100000.0
2008-02-19 12:24:00,1.9462,1.94635,1.94615,1.9463,116400000.0
2008-02-19 12:25:00,1.9463,1.9466,1.9463,1.94655,128400000.0
2008-02-19 12:26:00,1.94655,1.9468,1.9464,1.9466,166200000.0
2008-02-19 12:27:00,1.9466,1.94685,1.9465,1.9468,151300000.0
2008-02-19 12:28:00,1.9468,1.9474,1.9467,1.9474,131900000.0
2008-02-19 12:29:00,1.9474,1.9476,1.9473,1.94735,103100000.0
2008-02-19 12:30:00,1.9474,1.9474,1.94705,1.9472,241300000.0
2008-02-19 12:31:00,1.9472,1.9476,1.94705,1.9471,419700000.0
2008-02-19 12:32:00,1.9471,1.9476,1.9471,1.9475,258300000.0
2008-02-19 12:33:00,1.9475,1.9476,1.9475,1.94755,106600000.0
2008-02-19 12:34:00,1.94755,1.9477,1.94725,1.94735,624200000.0
2008-02-19 12:35:00,1.9474,1.9475,1.947,1.947,87900000.0
2008-02-19 12:36:00,1.947,1.94725,1.947,1.947,76200000.0
2008-02-19 12:37:00,1.947,1.9472,1.94695,1.94695,151700000.0
2008-02-19 12:38:00,1.94695,1.94705,1.9468,1.9468,265700000.0
2008-02-19 12:39:00,1.9468,1.9469,1.9466,1.9467,796200000.0
2008-02-19 12:40:00,1.9467,1.94725,1.9467,1.9472,402900000.0
2008-02-19 12:41:00,1.94725,1.94755,1.94725,1.9473,196600000.0
2008-02-19 12:42:00,1.9473,1.9477,1.9473,1.9475,180400000.0
2008-02-19 12:43:00,1.9475,1.94755,1.94725,1.9473,261200000.0
2008-02-19 12:44:00,1.9473,1.94745,1.94725,1.94745,128600000.0
2008-02-19 12:45:00,1.94745,1.9477,1.9474,1.9474,72400000.0
2008-02-19 12:46:00,1.9474,1.94755,1.94725,1.94735,72700000.0
2008-02-19 12:47:00,1.94735,1.94735,1.94725,1.94725,161500000.0
2008-02-19 12:48:00,1.94725,1.94735,1.94725,1.94735,384800000.0
2008-02-19 12:49:00,1.94735,1.9474,1.9472,1.9474,113700000.0
2008-02-19 12:50:00,1.9474,1.9474,1.9472,1.94725,84200000.0
2008-02-19 12:51:00,1.94725,1.94745,1.94725,1.94735,362000000.0
2008-02-19 12:52:00,1.94735,1.94795,1.94735,1.94785,167200000.0
2008-02-19 12:53:00,1.94785,1.94785,1.94775,1.94775,380800000.0
2008-02-19 12:54:00,1.94775,1.94785,1.94775,1.9478,201100000.0
2008-02-19 12:55:00,1.9478,1.94855,1.9478,1.9483,130200000.0
2008-02-19 12:56:00,1.9483,1.9486,1.9479,1.94835,463200002.0
2008-02-19 12:57:00,1.94835,1.94845,1.9483,1.9484,178300000.0
2008-02-19 12:58:00,1.9484,1.9486,1.94805,1.94815,1183100010.0
2008-02-19 12:59:00,1.94815,1.9483,1.94805,1.9483,389800001.0
2008-02-19 13:00:00,1.9483,1.94835,1.94805,1.94805,113400000.0
2008-02-19 13:01:00,1.948,1.94845,1.948,1.94815,124400000.0
2008-02-19 13:02:00,1.94815,1.9482,1.9478,1.9479,86500000.0
2008-02-19 13:03:00,1.9479,1.948,1.9478,1.9479,116700000.0
2008-02-19 13:04:00,1.9479,1.94835,1.9479,1.94835,187900000.0
2008-02-19 13:05:00,1.94835,1.94835,1.9478,1.9479,175200000.0
2008-02-19 13:06:00,1.9479,1.94795,1.94785,1.94785,41600000.0
2008-02-19 13:07:00,1.94775,1.94795,1.94775,1.94785,70700000.0
2008-02-19 13:08:00,1.94785,1.94795,1.9478,1.9478,64800000.0
2008-02-19 13:09:00,1.9478,1.9479,1.9477,1.9479,72600000.0
2008-02-19 13:10:00,1.9479,1.9481,1.9478,1.9481,75000000.0
2008-02-19 13:11:00,1.9482,1.94915,1.9481,1.94915,82700000.0
2008-02-19 13:12:00,1.94915,1.9492,1.94885,1.94905,84800000.0
2008-02-19 13:13:00,1.94905,1.94905,1.94865,1.94875,173800000.0
2008-02-19 13:14:00,1.94865,1.9491,1.9486,1.9491,320000000.0
2008-02-19 13:15:00,1.9491,1.94915,1.94895,1.94905,135100000.0
2008-02-19 13:16:00,1.94905,1.9492,1.9488,1.9489,123600000.0
2008-02-19 13:17:00,1.9489,1.9489,1.94855,1.94875,151200000.0
2008-02-19 13:18:00,1.94875,1.9488,1.9477,1.94795,199300000.0
2008-02-19 13:19:00,1.94795,1.94815,1.94785,1.94805,315000000.0
2008-02-19 13:20:00,1.94805,1.94825,1.948,1.94815,118700000.0
2008-02-19 13:21:00,1.94815,1.9486,1.94815,1.9486,337400000.0
2008-02-19 13:22:00,1.9486,1.94885,1.94845,1.9487,332500000.0
2008-02-19 13:23:00,1.9487,1.9489,1.9487,1.9488,245900000.0
2008-02-19 13:24:00,1.9488,1.94885,1.94845,1.94885,290700000.0
2008-02-19 13:25:00,1.94885,1.94905,1.94875,1.94905,78700000.0
2008-02-19 13:26:00,1.94905,1.94925,1.9489,1.94895,214599999.0
2008-02-19 13:27:00,1.949,1.9491,1.94895,1.94895,720200004.0
2008-02-19 13:28:00,1.94895,1.9493,1.9489,1.9492,474400000.0
2008-02-19 13:29:00,1.9492,1.9493,1.949,1.9493,354400000.0
2008-02-19 13:30:00,1.9493,1.9493,1.94895,1.94905,258600000.0
2008-02-19 13:31:00,1.94905,1.9494,1.94905,1.9492,270700000.0
2008-02-19 13:32:00,1.9492,1.95075,1.9492,1.9504,390200000.0
2008-02-19 13:33:00,1.9504,1.9507,1.95025,1.95055,385200000.0
2008-02-19 13:34:00,1.9505,1.95055,1.9503,1.95045,394300000.0
2008-02-19 13:35:00,1.9505,1.95055,1.95035,1.95035,205300000.0
2008-02-19 13:36:00,1.95035,1.9507,1.95035,1.95055,301200000.0
2008-02-19 13:37:00,1.95055,1.9507,1.9505,1.9507,122700000.0
2008-02-19 13:38:00,1.9507,1.95075,1.95025,1.95025,270900000.0
2008-02-19 13:39:00,1.95025,1.95085,1.95015,1.95085,209100000.0
2008-02-19 13:40:00,1.9508,1.95105,1.95045,1.95055,589600000.0
2008-02-19 13:41:00,1.95065,1.95105,1.95055,1.95075,390600000.0
2008-02-19 13:42:00,1.95075,1.95105,1.95065,1.95095,564000000.0
2008-02-19 13:43:00,1.95085,1.95095,1.95035,1.9504,347200000.0
2008-02-19 13:44:00,1.9504,1.95085,1.9503,1.95075,415900000.0
2008-02-19 13:45:00,1.95075,1.9513,1.95065,1.9513,738600000.0
2008-02-19 13:46:00,1.9513,1.9515,1.9512,1.9514,723900000.0
2008-02-19 13:47:00,1.9514,1.95175,1.9511,1.95135,295800000.0
2008-02-19 13:48:00,1.9514,1.95175,1.9514,1.95155,686700000.0
2008-02-19 13:49:00,1.95155,1.95165,1.9514,1.95145,252200000.0
2008-02-19 13:50:00,1.95145,1.9516,1.95105,1.9511,327000000.0
2008-02-19 13:51:00,1.9511,1.95145,1.951,1.9514,462100000.0
2008-02-19 13:52:00,1.9514,1.9515,1.9513,1.95145,461000000.0
2008-02-19 13:53:00,1.95145,1.95205,1.9514,1.95145,569499998.0
2008-02-19 13:54:00,1.95145,1.95165,1.9513,1.9513,315200000.0
2008-02-19 13:55:00,1.95135,1.95145,1.9512,1.9514,305200000.0
2008-02-19 13:56:00,1.9514,1.95165,1.95135,1.9515,207900000.0
2008-02-19 13:57:00,1.9515,1.95165,1.9513,1.9514,449700000.0
2008-02-19 13:58:00,1.9514,1.9515,1.95105,1.95105,255300000.0
2008-02-19 13:59:00,1.95105,1.95105,1.9505,1.9505,303100000.0
2008-02-19 14:00:00,1.9505,1.9512,1.9505,1.951,754500000.0
2008-02-19 14:01:00,1.951,1.95105,1.9508,1.9509,399800000.0
2008-02-19 14:02:00,1.9509,1.95105,1.9507,1.9507,437300000.0
2008-02-19 14:03:00,1.9507,1.9507,1.95025,1.95025,531300000.0
2008-02-19 14:04:00,1.95025,1.95065,1.95025,1.95055,307800000.0
2008-02-19 14:05:00,1.95055,1.95055,1.9501,1.9504,417900000.0
2008-02-19 14:06:00,1.9504,1.9508,1.9504,1.9508,568900000.0
2008-02-19 14:07:00,1.9508,1.9508,1.95045,1.9505,391800000.0
2008-02-19 14:08:00,1.9505,1.95065,1.9505,1.9506,193800000.0
2008-02-19 14:09:00,1.9506,1.9506,1.9502,1.9502,298500000.0
2008-02-19 14:10:00,1.9502,1.9505,1.95015,1.95045,234400000.0
2008-02-19 14:11:00,1.95045,1.9506,1.95035,1.95045,408700000.0
2008-02-19 14:12:00,1.95045,1.9508,1.95045,1.95065,271800000.0
2008-02-19 14:13:00,1.95065,1.95095,1.9506,1.95095,625400000.0
2008-02-19 14:14:00,1.95095,1.9511,1.9507,1.95105,489400000.0
2008-02-19 14:15:00,1.95105,1.9511,1.95035,1.95035,332100000.0
2008-02-19 14:16:00,1.95035,1.9505,1.9502,1.95025,468300000.0
2008-02-19 14:17:00,1.95025,1.95035,1.9502,1.9503,414800000.0
2008-02-19 14:18:00,1.9503,1.9503,1.9503,1.9503,482800000.0
2008-02-19 14:19:00,1.9503,1.9503,1.9503,1.9503,368400000.0
2008-02-19 14:20:00,1.9503,1.9503,1.95,1.9503,300800000.0
2008-02-19 14:21:00,1.9503,1.9503,1.9501,1.95015,342500000.0
2008-02-19 14:22:00,1.9509,1.9509,1.9504,1.9504,518300000.0
2008-02-19 14:23:00,1.95015,1.95055,1.9501,1.95055,518300000.0
2008-02-19 14:24:00,1.9506,1.95085,1.9506,1.9508,352100000.0
2008-02-19 14:25:00,1.9508,1.9508,1.95075,1.95075,391000000.0
2008-02-19 14:26:00,1.9507,1.9511,1.9507,1.9511,352800000.0
2008-02-19 14:27:00,1.9511,1.9513,1.9511,1.9513,257700000.0
2008-02-19 14:28:00,1.9513,1.9513,1.9511,1.9512,449900000.0
2008-02-19 14:29:00,1.9512,1.9514,1.9511,1.9514,266400000.0
2008-02-19 14:30:00,1.9514,1.95145,1.9512,1.9513,271700000.0
2008-02-19 14:31:00,1.9513,1.95145,1.95095,1.95095,366400000.0
2008-02-19 14:32:00,1.95095,1.9512,1.95095,1.95105,355500000.0
2008-02-19 14:33:00,1.95105,1.95105,1.9509,1.95095,339300000.0
2008-02-19 14:34:00,1.95095,1.9511,1.9509,1.95105,394500000.0
2008-02-19 14:35:00,1.95105,1.95125,1.951,1.9511,812300000.0
2008-02-19 14:36:00,1.9511,1.95115,1.9509,1.9509,271000000.0
2008-02-19 14:37:00,1.9509,1.9509,1.9508,1.9508,320100000.0
2008-02-19 14:38:00,1.9508,1.95105,1.9508,1.951,380100000.0
2008-02-19 14:39:00,1.951,1.95125,1.9507,1.9511,383700000.0
2008-02-19 14:40:00,1.9511,1.9511,1.95085,1.9509,447200000.0
2008-02-19 14:41:00,1.9509,1.95105,1.9509,1.951,558700000.0
2008-02-19 14:42:00,1.951,1.95115,1.9509,1.95115,317400000.0
2008-02-19 14:43:00,1.95115,1.95145,1.95115,1.9513,271100000.0
2008-02-19 14:44:00,1.9513,1.9513,1.9509,1.95095,231400000.0
2008-02-19 14:45:00,1.95095,1.95105,1.9508,1.9508,466300000.0
2008-02-19 14:46:00,1.9508,1.9509,1.9508,1.9509,246400000.0
2008-02-19 14:47:00,1.9509,1.9509,1.9508,1.9508,350900000.0
2008-02-19 14:48:00,1.9508,1.95115,1.9508,1.9509,357000000.0
2008-02-19 14:49:00,1.9509,1.9509,1.9509,1.9509,539700000.0
2008-02-19 14:50:00,1.9509,1.9512,1.9509,1.95115,432100000.0
2008-02-19 14:51:00,1.95115,1.9515,1.9511,1.9513,419600000.0
2008-02-19 14:52:00,1.9513,1.9514,1.9512,1.9514,201300000.0
2008-02-19 14:53:00,1.9514,1.9514,1.9512,1.9512,330800000.0
2008-02-19 14:54:00,1.9512,1.9514,1.951,1.9513,367100000.0
2008-02-19 14:55:00,1.9513,1.95135,1.95115,1.9512,291400000.0
2008-02-19 14:56:00,1.9512,1.9513,1.9512,1.9512,792500000.0
2008-02-19 14:57:00,1.9512,1.9513,1.9512,1.9512,396600000.0
2008-02-19 14:58:00,1.9512,1.9512,1.9507,1.9509,495800000.0
2008-02-19 14:59:00,1.9509,1.951,1.95055,1.9506,322900000.0
2008-02-19 15:00:00,1.9506,1.9508,1.9505,1.9508,209600000.0
2008-02-19 15:01:00,1.9508,1.95115,1.9508,1.9511,213900000.0
2008-02-19 15:02:00,1.9511,1.9511,1.95095,1.95095,208300000.0
2008-02-19 15:03:00,1.95095,1.95105,1.95085,1.95085,218000000.0
2008-02-19 15:04:00,1.95085,1.9511,1.9508,1.95105,257300000.0
2008-02-19 15:05:00,1.95105,1.9512,1.9508,1.95105,222700000.0
2008-02-19 15:06:00,1.95105,1.95115,1.95105,1.95115,573000000.0
2008-02-19 15:07:00,1.95115,1.95115,1.9508,1.95085,200700000.0
2008-02-19 15:08:00,1.95085,1.951,1.95075,1.951,230100000.0
2008-02-19 15:09:00,1.951,1.95105,1.9509,1.95105,280500000.0
2008-02-19 15:10:00,1.95105,1.9511,1.951,1.9511,204400000.0
2008-02-19 15:11:00,1.9511,1.95155,1.9511,1.95145,229000000.0
2008-02-19 15:12:00,1.95145,1.9516,1.95135,1.9514,450500000.0
2008-02-19 15:13:00,1.9514,1.9514,1.95125,1.95135,267200000.0
2008-02-19 15:14:00,1.95135,1.95135,1.95105,1.95115,272900000.0
2008-02-19 15:15:00,1.95115,1.95155,1.95115,1.9513,227250000.0
2008-02-19 15:16:00,1.9513,1.9513,1.9511,1.9511,386800000.0
2008-02-19 15:17:00,1.9511,1.9512,1.951,1.95105,200000000.0
2008-02-19 15:18:00,1.95105,1.95105,1.9509,1.9509,552100000.0
2008-02-19 15:19:00,1.9509,1.9511,1.9509,1.9511,291700000.0
2008-02-19 15:20:00,1.9511,1.9511,1.9505,1.95075,214800000.0
2008-02-19 15:21:00,1.9507,1.95095,1.95065,1.95085,255800000.0
2008-02-19 15:22:00,1.95085,1.95095,1.95045,1.95055,206800000.0
2008-02-19 15:23:00,1.95055,1.95065,1.95045,1.9505,283600000.0
2008-02-19 15:24:00,1.9505,1.95065,1.95035,1.95065,281700000.0
2008-02-19 15:25:00,1.95065,1.95085,1.95065,1.95075,140000000.0
2008-02-19 15:26:00,1.95085,1.9509,1.95065,1.9508,274100000.0
2008-02-19 15:27:00,1.9508,1.95095,1.9506,1.95075,169600000.0
2008-02-19 15:28:00,1.95075,1.95085,1.95075,1.95085,148200000.0
2008-02-19 15:29:00,1.95085,1.95095,1.9508,1.95095,935200000.0
2008-02-19 15:30:00,1.95095,1.95125,1.9509,1.9512,186800000.0
2008-02-19 15:31:00,1.9512,1.95135,1.95115,1.9513,192300000.0
2008-02-19 15:32:00,1.9513,1.95155,1.95125,1.95135,191600000.0
2008-02-19 15:33:00,1.95135,1.95145,1.95125,1.9513,239500000.0
2008-02-19 15:34:00,1.9513,1.95135,1.95125,1.95135,252000000.0
2008-02-19 15:35:00,1.9514,1.95185,1.95135,1.95185,325600000.0
2008-02-19 15:36:00,1.9518,1.9534,1.9518,1.95335,514300000.0
2008-02-19 15:37:00,1.95325,1.9533,1.95265,1.95275,1042600003.0
2008-02-19 15:38:00,1.95275,1.95275,1.95235,1.95255,773299998.0
2008-02-19 15:39:00,1.95255,1.95255,1.95225,1.95235,139500000.0
2008-02-19 15:40:00,1.95235,1.95245,1.9521,1.95225,336400000.0
2008-02-19 15:41:00,1.95225,1.95245,1.9522,1.95225,344000000.0
2008-02-19 15:42:00,1.95225,1.95235,1.95225,1.95235,426000000.0
2008-02-19 15:43:00,1.95235,1.95235,1.9521,1.9521,201400000.0
2008-02-19 15:44:00,1.9521,1.9521,1.9518,1.952,363000000.0
2008-02-19 15:45:00,1.952,1.952,1.95165,1.95175,361700000.0
2008-02-19 15:46:00,1.95175,1.95225,1.95175,1.95215,254100000.0
2008-02-19 15:47:00,1.95215,1.95305,1.95215,1.95305,355900000.0
2008-02-19 15:48:00,1.95305,1.95305,1.9518,1.9518,545300001.0
2008-02-19 15:49:00,1.95175,1.95205,1.95165,1.95195,1304999986.0
2008-02-19 15:50:00,1.95195,1.95215,1.95175,1.95185,483500000.0
2008-02-19 15:51:00,1.9518,1.95185,1.95145,1.95175,233900000.0
2008-02-19 15:52:00,1.95175,1.95185,1.9517,1.9518,493000000.0
2008-02-19 15:53:00,1.9518,1.9518,1.95115,1.9512,438600000.0
2008-02-19 15:54:00,1.9512,1.95135,1.9511,1.95125,1165900000.0
2008-02-19 15:55:00,1.95125,1.95125,1.95085,1.9509,1388200018.0
2008-02-19 15:56:00,1.95085,1.95125,1.95085,1.9511,926000002.0
2008-02-19 15:57:00,1.9511,1.9512,1.95085,1.9512,1460100000.0
2008-02-19 15:58:00,1.9512,1.95125,1.9508,1.95095,643400000.0
2008-02-19 15:59:00,1.95095,1.9511,1.9509,1.951,316100000.0
2008-02-19 16:00:00,1.951,1.9512,1.95095,1.95095,690600001.0
2008-02-19 16:01:00,1.95095,1.95145,1.95095,1.9514,615400000.0
2008-02-19 16:02:00,1.9514,1.9516,1.9514,1.95145,277400000.0
2008-02-19 16:03:00,1.95145,1.95145,1.95075,1.95075,624500000.0
2008-02-19 16:04:00,1.95075,1.95095,1.9505,1.9508,733700000.0
2008-02-19 16:05:00,1.9508,1.951,1.9505,1.95095,514800000.0
2008-02-19 16:06:00,1.95095,1.95145,1.95095,1.9511,406600000.0
2008-02-19 16:07:00,1.9511,1.95115,1.9508,1.95085,701000000.0
2008-02-19 16:08:00,1.95085,1.9509,1.95055,1.95055,1458000000.0
2008-02-19 16:09:00,1.95055,1.95065,1.9505,1.95055,218100000.0
2008-02-19 16:10:00,1.9505,1.9505,1.9501,1.9504,1924100000.0
2008-02-19 16:11:00,1.95045,1.9508,1.95045,1.9507,477500000.0
2008-02-19 16:12:00,1.9507,1.95095,1.9507,1.9507,529400000.0
2008-02-19 16:13:00,1.9507,1.95095,1.9507,1.9508,577900000.0
2008-02-19 16:14:00,1.9508,1.95085,1.9507,1.95075,336600000.0
2008-02-19 16:15:00,1.9507,1.95075,1.95065,1.95065,366400000.0
2008-02-19 16:16:00,1.95065,1.95085,1.95065,1.9508,114000000.0
2008-02-19 16:17:00,1.9508,1.9511,1.95075,1.9509,308700000.0
2008-02-19 16:18:00,1.9509,1.95115,1.9509,1.95115,437900000.0
2008-02-19 16:19:00,1.95115,1.95115,1.9509,1.95095,449800000.0
2008-02-19 16:20:00,1.95095,1.95105,1.9509,1.951,250900000.0
2008-02-19 16:21:00,1.951,1.95115,1.951,1.9511,325300000.0
2008-02-19 16:22:00,1.9511,1.9514,1.9511,1.95125,301100000.0
2008-02-19 16:23:00,1.95125,1.9513,1.9512,1.9512,589900000.0
2008-02-19 16:24:00,1.95125,1.95155,1.9512,1.95155,314400000.0
2008-02-19 16:25:00,1.95155,1.95195,1.9515,1.95185,222100000.0
2008-02-19 16:26:00,1.95185,1.9519,1.95165,1.95175,304200000.0
2008-02-19 16:27:00,1.95175,1.95185,1.9515,1.9518,279500000.0
2008-02-19 16:28:00,1.9518,1.9521,1.95165,1.952,414500000.0
2008-02-19 16:29:00,1.952,1.9521,1.95185,1.952,276800000.0
2008-02-19 16:30:00,1.95195,1.95205,1.9518,1.95185,540500000.0
2008-02-19 16:31:00,1.95185,1.95185,1.9516,1.95165,493400000.0
2008-02-19 16:32:00,1.95165,1.95215,1.9516,1.95205,346800000.0
2008-02-19 16:33:00,1.95205,1.95215,1.952,1.9521,320300000.0
2008-02-19 16:34:00,1.9521,1.95225,1.95185,1.9519,454000000.0
2008-02-19 16:35:00,1.9519,1.95225,1.9519,1.9521,245600000.0
2008-02-19 16:36:00,1.9521,1.9521,1.952,1.952,139800000.0
2008-02-19 16:37:00,1.952,1.9522,1.952,1.952,258200000.0
2008-02-19 16:38:00,1.952,1.95205,1.9518,1.95205,373800002.0
2008-02-19 16:39:00,1.9521,1.9522,1.952,1.9521,334000000.0
2008-02-19 16:40:00,1.95205,1.9521,1.952,1.952,329300000.0
2008-02-19 16:41:00,1.952,1.9523,1.952,1.9521,480200000.0
2008-02-19 16:42:00,1.9521,1.9522,1.95195,1.95205,381700000.0
2008-02-19 16:43:00,1.95205,1.9521,1.952,1.9521,351900000.0
2008-02-19 16:44:00,1.9521,1.9521,1.952,1.9521,373300000.0
2008-02-19 16:45:00,1.9521,1.95225,1.9521,1.95215,324000000.0
2008-02-19 16:46:00,1.95215,1.9522,1.95215,1.95215,930200000.0
2008-02-19 16:47:00,1.95215,1.9523,1.95215,1.9523,563600000.0
2008-02-19 16:48:00,1.9523,1.95235,1.9523,1.9523,365400000.0
2008-02-19 16:49:00,1.9523,1.9524,1.9523,1.9524,484200000.0
2008-02-19 16:50:00,1.9524,1.95245,1.9524,1.9524,688800000.0
2008-02-19 16:51:00,1.9524,1.95245,1.95235,1.95235,478700000.0
2008-02-19 16:52:00,1.95235,1.95245,1.95235,1.95235,573700000.0
2008-02-19 16:53:00,1.95235,1.9527,1.95235,1.9525,419400000.0
2008-02-19 16:54:00,1.9525,1.9525,1.952,1.95215,344600000.0
2008-02-19 16:55:00,1.95215,1.95235,1.9518,1.95185,514200000.0
2008-02-19 16:56:00,1.95185,1.952,1.9518,1.9519,256700000.0
2008-02-19 16:57:00,1.9519,1.95195,1.9517,1.9517,420500000.0
2008-02-19 16:58:00,1.9517,1.95175,1.95165,1.9517,389800000.0
2008-02-19 16:59:00,1.9517,1.9518,1.95135,1.95135,627600000.0
2008-02-19 17:00:00,1.95135,1.9515,1.9513,1.9514,371500000.0
2008-02-19 17:01:00,1.9514,1.95145,1.95115,1.95135,972400004.0
2008-02-19 17:02:00,1.9514,1.9514,1.9506,1.9508,768199999.0
2008-02-19 17:03:00,1.95075,1.95095,1.95065,1.9508,331299999.0
2008-02-19 17:04:00,1.95085,1.951,1.9507,1.9509,251000000.0
2008-02-19 17:05:00,1.9509,1.951,1.9506,1.9507,276300000.0
2008-02-19 17:06:00,1.9507,1.951,1.9506,1.951,199200000.0
2008-02-19 17:07:00,1.951,1.95105,1.95085,1.9509,563700000.0
2008-02-19 17:08:00,1.9509,1.9511,1.9509,1.95105,325000000.0
2008-02-19 17:09:00,1.95105,1.9511,1.95095,1.951,753100000.0
2008-02-19 17:10:00,1.951,1.9511,1.951,1.95105,436300000.0
2008-02-19 17:11:00,1.95105,1.9511,1.95085,1.9511,346000000.0
2008-02-19 17:12:00,1.9511,1.95115,1.951,1.95115,345000000.0
2008-02-19 17:13:00,1.95115,1.9512,1.95095,1.95095,936900000.0
2008-02-19 17:14:00,1.951,1.95105,1.951,1.951,58900000.0
2008-02-19 17:15:00,1.951,1.95105,1.9507,1.95075,190100000.0
2008-02-19 17:16:00,1.95075,1.9509,1.9506,1.9506,244800000.0
2008-02-19 17:17:00,1.9506,1.95065,1.95055,1.95055,1310100000.0
2008-02-19 17:18:00,1.95055,1.95065,1.9504,1.95045,827500000.0
2008-02-19 17:19:00,1.9504,1.95045,1.9503,1.95045,448800000.0
2008-02-19 17:20:00,1.95045,1.95055,1.9504,1.95045,518700000.0
2008-02-19 17:21:00,1.95045,1.95065,1.95045,1.9506,188500000.0
2008-02-19 17:22:00,1.9506,1.95065,1.95045,1.95065,312700000.0
2008-02-19 17:23:00,1.95065,1.95085,1.95065,1.9508,245000000.0
2008-02-19 17:24:00,1.9508,1.9512,1.9508,1.95105,244900000.0
2008-02-19 17:25:00,1.95105,1.9513,1.95105,1.9513,238500000.0
2008-02-19 17:26:00,1.9513,1.9513,1.951,1.95105,267200000.0
2008-02-19 17:27:00,1.9511,1.9512,1.951,1.951,539800000.0
2008-02-19 17:28:00,1.951,1.951,1.9507,1.95075,438700000.0
2008-02-19 17:29:00,1.95075,1.95075,1.95045,1.9505,355800000.0
2008-02-19 17:30:00,1.9505,1.9509,1.9505,1.95085,523600000.0
2008-02-19 17:31:00,1.95085,1.9511,1.95035,1.95035,368400000.0
2008-02-19 17:32:00,1.95035,1.95075,1.9503,1.95075,603000000.0
2008-02-19 17:33:00,1.95075,1.9508,1.9506,1.9508,1255900000.0
2008-02-19 17:34:00,1.9508,1.9508,1.95055,1.9507,437700000.0
2008-02-19 17:35:00,1.9507,1.9507,1.9506,1.9507,293100000.0
2008-02-19 17:36:00,1.9507,1.9509,1.9506,1.9506,185500000.0
2008-02-19 17:37:00,1.9506,1.9508,1.95055,1.95075,165100000.0
2008-02-19 17:38:00,1.95075,1.95095,1.95075,1.9508,156500000.0
2008-02-19 17:39:00,1.9508,1.95105,1.9508,1.95085,229200000.0
2008-02-19 17:40:00,1.95085,1.9509,1.9508,1.9508,215800000.0
2008-02-19 17:41:00,1.9508,1.95105,1.9508,1.9509,136600000.0
2008-02-19 17:42:00,1.9509,1.95105,1.9509,1.95105,172700000.0
2008-02-19 17:43:00,1.95105,1.9512,1.9508,1.9511,242900000.0
2008-02-19 17:44:00,1.9511,1.9511,1.9503,1.95055,299100000.0
2008-02-19 17:45:00,1.95055,1.95095,1.95045,1.9509,298400000.0
2008-02-19 17:46:00,1.9509,1.9515,1.95085,1.9511,214400000.0
2008-02-19 17:47:00,1.95115,1.9513,1.951,1.9512,225200000.0
2008-02-19 17:48:00,1.9512,1.95155,1.9512,1.95145,304500000.0
2008-02-19 17:49:00,1.9515,1.9515,1.9512,1.9512,395300000.0
2008-02-19 17:50:00,1.9512,1.9513,1.951,1.9513,329200000.0
2008-02-19 17:51:00,1.9513,1.9517,1.9513,1.9517,645700000.0
2008-02-19 17:52:00,1.9517,1.9523,1.9517,1.952,432200000.0
2008-02-19 17:53:00,1.952,1.95205,1.9515,1.95155,332200000.0
2008-02-19 17:54:00,1.95155,1.95155,1.95135,1.95135,479400000.0
2008-02-19 17:55:00,1.95135,1.95135,1.9512,1.9512,1196800000.0
2008-02-19 17:56:00,1.9512,1.95135,1.9512,1.9512,1012400000.0
2008-02-19 17:57:00,1.9512,1.9512,1.9508,1.9508,902000000.0
2008-02-19 17:58:00,1.9508,1.95155,1.9508,1.95135,458900000.0
2008-02-19 17:59:00,1.95135,1.9515,1.95115,1.9512,223700000.0
2008-02-19 18:00:00,1.9512,1.9516,1.9512,1.9513,268600000.0
2008-02-19 18:01:00,1.95135,1.95135,1.9513,1.9513,240900000.0
2008-02-19 18:02:00,1.9513,1.95135,1.95105,1.9512,475900000.0
2008-02-19 18:03:00,1.9512,1.95135,1.9512,1.9513,317900000.0
2008-02-19 18:04:00,1.9513,1.9513,1.95095,1.9511,468300000.0
2008-02-19 18:05:00,1.9511,1.9511,1.951,1.9511,200300000.0
2008-02-19 18:06:00,1.9511,1.9511,1.95065,1.95065,184200000.0
2008-02-19 18:07:00,1.95065,1.95075,1.95065,1.95075,286400000.0
2008-02-19 18:08:00,1.95075,1.95125,1.95065,1.95115,254937500.0
2008-02-19 18:09:00,1.95115,1.95115,1.95095,1.95105,147237500.0
2008-02-19 18:10:00,1.951,1.9511,1.9509,1.951,277900000.0
2008-02-19 18:11:00,1.951,1.9511,1.951,1.9511,262400000.0
2008-02-19 18:12:00,1.9511,1.9511,1.95075,1.95075,526200000.0
2008-02-19 18:13:00,1.95075,1.95095,1.95075,1.95085,388000000.0
2008-02-19 18:14:00,1.95085,1.95085,1.9508,1.9508,311700000.0
2008-02-19 18:15:00,1.9508,1.95085,1.9508,1.9508,405900000.0
2008-02-19 18:16:00,1.95085,1.951,1.9508,1.9508,706600000.0
2008-02-19 18:17:00,1.9508,1.9508,1.95065,1.95065,186200000.0
2008-02-19 18:18:00,1.95065,1.9509,1.95065,1.9509,594400000.0
2008-02-19 18:19:00,1.9509,1.9513,1.9509,1.9511,204600000.0
2008-02-19 18:20:00,1.9511,1.95125,1.95095,1.951,301200000.0
2008-02-19 18:21:00,1.951,1.95105,1.9509,1.951,280200000.0
2008-02-19 18:22:00,1.951,1.9513,1.9508,1.95125,268000000.0
2008-02-19 18:23:00,1.95125,1.95125,1.9509,1.95115,259300000.0
2008-02-19 18:24:00,1.95115,1.95135,1.951,1.9513,336300000.0
2008-02-19 18:25:00,1.95125,1.9513,1.95105,1.9511,405300000.0
2008-02-19 18:26:00,1.9511,1.95135,1.95095,1.95095,263100000.0
2008-02-19 18:27:00,1.95095,1.9512,1.9509,1.9512,483300000.0
2008-02-19 18:28:00,1.9512,1.9512,1.9509,1.9509,328800000.0
2008-02-19 18:29:00,1.9509,1.9514,1.9509,1.9514,207500000.0
2008-02-19 18:30:00,1.9514,1.9514,1.95095,1.95095,403300000.0
2008-02-19 18:31:00,1.95095,1.9513,1.9509,1.95105,346500000.0
2008-02-19 18:32:00,1.95105,1.9511,1.95065,1.95065,450200000.0
2008-02-19 18:33:00,1.95065,1.95075,1.9506,1.9506,512700000.0
2008-02-19 18:34:00,1.9506,1.95065,1.9505,1.95065,268600000.0
2008-02-19 18:35:00,1.95065,1.9507,1.9502,1.9502,171300000.0
2008-02-19 18:36:00,1.9502,1.9506,1.9502,1.9506,201800000.0
2008-02-19 18:37:00,1.9506,1.9509,1.9506,1.9508,306700000.0
2008-02-19 18:38:00,1.9508,1.95085,1.9506,1.9506,392700000.0
2008-02-19 18:39:00,1.9506,1.9507,1.95055,1.9506,252600000.0
2008-02-19 18:40:00,1.9506,1.95075,1.95055,1.9507,341300000.0
2008-02-19 18:41:00,1.9507,1.9507,1.95025,1.9505,369400000.0
2008-02-19 18:42:00,1.9505,1.95055,1.95045,1.9505,294900000.0
2008-02-19 18:43:00,1.9505,1.9505,1.9505,1.9505,239500000.0
2008-02-19 18:44:00,1.9505,1.9505,1.95025,1.95035,235200000.0
2008-02-19 18:45:00,1.95035,1.9509,1.95025,1.9508,271500000.0
2008-02-19 18:46:00,1.9508,1.9508,1.95045,1.95045,546600000.0
2008-02-19 18:47:00,1.95045,1.95065,1.95045,1.95055,236600000.0
2008-02-19 18:48:00,1.95055,1.95055,1.9505,1.9505,355100000.0
2008-02-19 18:49:00,1.9505,1.9507,1.9505,1.9506,328700000.0
2008-02-19 18:50:00,1.9506,1.9507,1.95055,1.95055,286800000.0
2008-02-19 18:51:00,1.95055,1.9508,1.95055,1.9507,236900000.0
2008-02-19 18:52:00,1.9507,1.95085,1.9506,1.95085,564300000.0
2008-02-19 18:53:00,1.95085,1.9514,1.95085,1.9512,280200000.0
2008-02-19 18:54:00,1.9512,1.9514,1.95085,1.95095,355650000.0
2008-02-19 18:55:00,1.95095,1.95105,1.9509,1.95095,487500000.0
2008-02-19 18:56:00,1.95095,1.951,1.95085,1.95085,274300000.0
2008-02-19 18:57:00,1.95085,1.95095,1.95085,1.9509,396000000.0
2008-02-19 18:58:00,1.9509,1.9509,1.95085,1.95085,276500000.0
2008-02-19 18:59:00,1.95085,1.95085,1.95085,1.95085,869800000.0
2008-02-19 19:00:00,1.95085,1.9509,1.95055,1.95055,225900000.0
2008-02-19 19:01:00,1.95055,1.95055,1.95045,1.95055,353400000.0
2008-02-19 19:02:00,1.9505,1.9505,1.95035,1.9504,272700000.0
2008-02-19 19:03:00,1.9504,1.9506,1.9504,1.9506,474700000.0
2008-02-19 19:04:00,1.9506,1.95085,1.9506,1.9506,557000000.0
2008-02-19 19:05:00,1.9506,1.95125,1.95055,1.95105,505400000.0
2008-02-19 19:06:00,1.9511,1.95135,1.95095,1.95125,404500000.0
2008-02-19 19:07:00,1.95125,1.95135,1.95105,1.9511,258400000.0
2008-02-19 19:08:00,1.9511,1.9516,1.951,1.95145,478500000.0
2008-02-19 19:09:00,1.95145,1.95145,1.95105,1.9511,223200000.0
2008-02-19 19:10:00,1.9511,1.9513,1.951,1.95125,242300000.0
2008-02-19 19:11:00,1.95125,1.9515,1.95125,1.9515,269500000.0
2008-02-19 19:12:00,1.9515,1.95165,1.95145,1.95165,242600000.0
2008-02-19 19:13:00,1.95165,1.95185,1.95165,1.95175,279900000.0
2008-02-19 19:14:00,1.95175,1.95175,1.9517,1.9517,135820000.0
2008-02-19 19:15:00,1.9517,1.9517,1.9516,1.95165,1059800000.0
2008-02-19 19:16:00,1.95165,1.9518,1.9516,1.9517,905800000.0
2008-02-19 19:17:00,1.9517,1.9517,1.95135,1.95145,311800000.0
2008-02-19 19:18:00,1.95145,1.9515,1.95125,1.95135,415000000.0
2008-02-19 19:19:00,1.95135,1.95135,1.9512,1.9512,1377760000.0
2008-02-19 19:20:00,1.9512,1.9512,1.95095,1.95105,546680000.0
2008-02-19 19:21:00,1.95105,1.95105,1.95075,1.95085,445140000.0
2008-02-19 19:22:00,1.95085,1.95095,1.95085,1.95085,465900000.0
2008-02-19 19:23:00,1.95085,1.95085,1.95065,1.95065,316500000.0
2008-02-19 19:24:00,1.95065,1.9507,1.95065,1.95065,188600000.0
2008-02-19 19:25:00,1.95065,1.9508,1.95065,1.9508,504500000.0
2008-02-19 19:26:00,1.9508,1.9508,1.9508,1.9508,245800000.0
2008-02-19 19:27:00,1.9508,1.9508,1.95055,1.9508,244000000.0
2008-02-19 19:28:00,1.9508,1.95085,1.9508,1.9508,281300000.0
2008-02-19 19:29:00,1.9508,1.95125,1.9508,1.95125,262100000.0
2008-02-19 19:30:00,1.95125,1.9513,1.95075,1.95075,458920000.0
2008-02-19 19:31:00,1.95075,1.9509,1.9507,1.9509,276200000.0
2008-02-19 19:32:00,1.9509,1.95135,1.9509,1.95135,191600000.0
2008-02-19 19:33:00,1.95135,1.9515,1.9513,1.9514,209960000.0
2008-02-19 19:34:00,1.95135,1.95135,1.95105,1.9512,306300000.0
2008-02-19 19:35:00,1.9512,1.95145,1.9512,1.95145,376960000.0
2008-02-19 19:36:00,1.95145,1.95145,1.95135,1.95135,217500000.0
2008-02-19 19:37:00,1.95135,1.95135,1.9513,1.95135,738200000.0
2008-02-19 19:38:00,1.95135,1.95135,1.9511,1.95115,503200000.0
2008-02-19 19:39:00,1.95115,1.95115,1.95095,1.951,856400000.0
2008-02-19 19:40:00,1.951,1.95105,1.951,1.95105,240500000.0
2008-02-19 19:41:00,1.95105,1.9512,1.951,1.951,253900000.0
2008-02-19 19:42:00,1.951,1.95105,1.951,1.951,200800000.0
2008-02-19 19:43:00,1.951,1.95105,1.95065,1.95065,336400000.0
2008-02-19 19:44:00,1.95065,1.95065,1.95025,1.95025,518000000.0
2008-02-19 19:45:00,1.95025,1.95025,1.95015,1.9502,235400000.0
2008-02-19 19:46:00,1.9502,1.95025,1.95005,1.95005,239400000.0
2008-02-19 19:47:00,1.95005,1.95025,1.95005,1.95015,525380000.0
2008-02-19 19:48:00,1.95015,1.9503,1.95015,1.9503,236200000.0
2008-02-19 19:49:00,1.9503,1.9503,1.9502,1.9502,244700000.0
2008-02-19 19:50:00,1.9502,1.9502,1.9502,1.9502,182600000.0
2008-02-19 19:51:00,1.9502,1.9502,1.9501,1.9501,172200000.0
2008-02-19 19:52:00,1.9501,1.9502,1.9499,1.95,463160000.0
2008-02-19 19:53:00,1.94995,1.95,1.94985,1.9499,1205540000.0
2008-02-19 19:54:00,1.94995,1.94995,1.9498,1.94985,709320000.0
2008-02-19 19:55:00,1.94985,1.95025,1.94985,1.95025,1052739998.0
2008-02-19 19:56:00,1.95025,1.95045,1.95015,1.9504,215800000.0
2008-02-19 19:57:00,1.9504,1.9504,1.95005,1.95005,196600000.0
2008-02-19 19:58:00,1.95005,1.9503,1.94985,1.95005,747400000.0
2008-02-19 19:59:00,1.95015,1.9503,1.94985,1.9503,1137939999.0
2008-02-19 20:00:00,1.9503,1.9503,1.9501,1.9503,184800000.0
2008-02-19 20:01:00,1.9503,1.9503,1.9501,1.95025,167100000.0
2008-02-19 20:02:00,1.95025,1.95035,1.95025,1.9503,250500000.0
2008-02-19 20:03:00,1.9503,1.95035,1.9502,1.9503,279400000.0
2008-02-19 20:04:00,1.9503,1.9504,1.9503,1.9504,171000000.0
2008-02-19 20:05:00,1.9504,1.9504,1.95025,1.9503,460800000.0
2008-02-19 20:06:00,1.9503,1.9503,1.9501,1.9501,306600000.0
2008-02-19 20:07:00,1.9501,1.9501,1.95,1.95,178800000.0
2008-02-19 20:08:00,1.95,1.95,1.95,1.95,182400000.0
2008-02-19 20:09:00,1.95,1.95,1.95,1.95,157800000.0
2008-02-19 20:10:00,1.95,1.95005,1.9498,1.9498,585860000.0
2008-02-19 20:11:00,1.9498,1.94985,1.9498,1.94985,689100000.0
2008-02-19 20:12:00,1.9498,1.9499,1.9498,1.94985,1173100000.0
2008-02-19 20:13:00,1.94985,1.9499,1.94985,1.94985,1180200000.0
2008-02-19 20:14:00,1.94985,1.9499,1.94985,1.94985,1053900000.0
2008-02-19 20:15:00,1.9499,1.95,1.94935,1.94945,851700000.0
2008-02-19 20:16:00,1.94935,1.94945,1.94925,1.94925,636000000.0
2008-02-19 20:17:00,1.94925,1.94935,1.94895,1.94915,875700000.0
2008-02-19 20:18:00,1.94915,1.94915,1.94865,1.94895,691800000.0
2008-02-19 20:19:00,1.94895,1.94905,1.94875,1.94885,972500000.0
2008-02-19 20:20:00,1.94885,1.94895,1.94885,1.94895,1204100000.0
2008-02-19 20:21:00,1.94895,1.94935,1.94895,1.94925,1096500000.0
2008-02-19 20:22:00,1.94925,1.94925,1.9491,1.9491,749300000.0
2008-02-19 20:23:00,1.9489,1.9489,1.9488,1.9488,2020600000.0
2008-02-19 20:24:00,1.94905,1.94915,1.94905,1.94915,2020600000.0
2008-02-19 20:25:00,1.94915,1.94925,1.94905,1.94905,1085200000.0
2008-02-19 20:26:00,1.94905,1.94905,1.94905,1.94905,522000000.0
2008-02-19 20:27:00,1.94905,1.9492,1.94905,1.94905,839600000.0
2008-02-19 20:28:00,1.94905,1.94915,1.94905,1.94915,506800000.0
2008-02-19 20:29:00,1.94915,1.94915,1.94905,1.94905,1393100000.0
2008-02-19 20:30:00,1.94905,1.94905,1.94905,1.94905,1608900000.0
2008-02-19 20:31:00,1.94905,1.94905,1.94905,1.94905,1302500000.0
2008-02-19 20:32:00,1.94905,1.94905,1.94895,1.94895,1859200000.0
2008-02-19 20:33:00,1.94895,1.94905,1.94895,1.949,1303200000.0
2008-02-19 20:34:00,1.9481,1.9484,1.9481,1.9484,733300000.0
2008-02-19 20:35:00,1.9483,1.9485,1.9479,1.9481,733300000.0
2008-02-19 20:36:00,1.948,1.9485,1.948,1.9484,733300000.0
2008-02-19 20:37:00,1.9485,1.9492,1.9485,1.9492,733300000.0
2008-02-19 20:38:00,1.94895,1.94905,1.94895,1.94905,733300000.0
2008-02-19 20:39:00,1.94905,1.94905,1.94875,1.94895,1020900000.0
2008-02-19 20:40:00,1.94895,1.94895,1.94895,1.94895,139400000.0
2008-02-19 20:41:00,1.94895,1.94895,1.9488,1.94885,1340100000.0
2008-02-19 20:42:00,1.94885,1.94885,1.94875,1.94875,1672300000.0
2008-02-19 20:43:00,1.94875,1.94875,1.94865,1.94875,1507600000.0
2008-02-19 20:44:00,1.94875,1.94875,1.94865,1.94875,457500000.0
2008-02-19 20:45:00,1.94875,1.94885,1.94865,1.94885,1088000000.0
2008-02-19 20:46:00,1.94885,1.94885,1.94885,1.94885,696000000.0
2008-02-19 20:47:00,1.94885,1.94885,1.94865,1.9487,606200000.0
2008-02-19 20:48:00,1.9487,1.94885,1.94855,1.94855,1273300000.0
2008-02-19 20:49:00,1.94855,1.94865,1.94855,1.94865,919300000.0
2008-02-19 20:50:00,1.94865,1.94875,1.94865,1.94875,555200000.0
2008-02-19 20:51:00,1.94875,1.94885,1.94865,1.94875,1634500000.0
2008-02-19 20:52:00,1.94875,1.94875,1.94855,1.94855,1206100000.0
2008-02-19 20:53:00,1.94855,1.94855,1.94855,1.94855,14750000.0
2008-02-19 20:54:00,1.94855,1.94855,1.9485,1.9485,236050000.0
2008-02-19 20:55:00,1.9485,1.9485,1.94825,1.94825,367500000.0
2008-02-19 20:56:00,1.9493,1.9493,1.9492,1.9492,760300000.0
2008-02-19 20:57:00,1.94825,1.94855,1.94825,1.94855,760300000.0
2008-02-19 20:58:00,1.94855,1.94855,1.94835,1.94845,447600000.0
2008-02-19 20:59:00,1.94845,1.94855,1.94835,1.94835,313800000.0
2008-02-19 21:00:00,1.94835,1.94855,1.94835,1.94845,334100000.0
2008-02-19 21:01:00,1.94845,1.94845,1.94835,1.94845,893200000.0
2008-02-19 21:02:00,1.94845,1.94865,1.94835,1.94865,999800000.0
2008-02-19 21:03:00,1.94865,1.9488,1.94865,1.94865,395300000.0
2008-02-19 21:04:00,1.94865,1.94865,1.94865,1.94865,1190000000.0
2008-02-19 21:05:00,1.94865,1.94875,1.94865,1.94865,1010600000.0
2008-02-19 21:06:00,1.94865,1.94875,1.94865,1.94875,1144100000.0
2008-02-19 21:07:00,1.94885,1.94895,1.94875,1.94875,863800000.0
2008-02-19 21:08:00,1.94865,1.94895,1.94865,1.94875,666900000.0
2008-02-19 21:09:00,1.94875,1.9488,1.94875,1.94875,676900000.0
2008-02-19 21:10:00,1.94875,1.9491,1.94875,1.9491,220400000.0
2008-02-19 21:11:00,1.9491,1.94915,1.94905,1.94905,572200000.0
2008-02-19 21:12:00,1.94905,1.9491,1.94905,1.94905,960200000.0
2008-02-19 21:13:00,1.94905,1.94905,1.94895,1.94895,1666900000.0
2008-02-19 21:14:00,1.9487,1.9488,1.9487,1.9487,424100000.0
2008-02-19 21:15:00,1.94895,1.94895,1.94865,1.94865,424100000.0
2008-02-19 21:16:00,1.94865,1.94885,1.94845,1.94885,509500000.0
2008-02-19 21:17:00,1.94885,1.94885,1.94865,1.9488,524600000.0
2008-02-19 21:18:00,1.9488,1.94895,1.9488,1.9489,226600000.0
2008-02-19 21:19:00,1.9489,1.9489,1.94885,1.94885,208100000.0
2008-02-19 21:20:00,1.94885,1.94895,1.94885,1.94885,433700000.0
2008-02-19 21:21:00,1.94885,1.94905,1.94885,1.949,425200000.0
2008-02-19 21:22:00,1.949,1.949,1.9488,1.94885,1029700000.0
2008-02-19 21:23:00,1.94885,1.94895,1.9488,1.94885,356700000.0
2008-02-19 21:24:00,1.94875,1.94895,1.94875,1.94895,501400000.0
2008-02-19 21:25:00,1.94895,1.9492,1.94895,1.94915,864900000.0
2008-02-19 21:26:00,1.94915,1.94935,1.94905,1.94915,939700000.0
2008-02-19 21:27:00,1.94915,1.94915,1.94905,1.94915,655500000.0
2008-02-19 21:28:00,1.94915,1.94925,1.94875,1.94895,871100000.0
2008-02-19 21:29:00,1.94895,1.94905,1.94885,1.94905,622200000.0
2008-02-19 21:30:00,1.94905,1.94905,1.94875,1.94875,1005300000.0
2008-02-19 21:31:00,1.94875,1.94895,1.94865,1.94865,1834700000.0
2008-02-19 21:32:00,1.94865,1.94865,1.94805,1.94815,1308100000.0
2008-02-19 21:33:00,1.9482,1.94835,1.94805,1.9482,325000000.0
2008-02-19 21:34:00,1.9482,1.94845,1.94815,1.94835,1049200000.0
2008-02-19 21:35:00,1.94835,1.94865,1.94805,1.94815,515500000.0
2008-02-19 21:36:00,1.94815,1.94855,1.94815,1.94845,704500000.0
2008-02-19 21:37:00,1.94845,1.94925,1.94845,1.9491,842800000.0
2008-02-19 21:38:00,1.9491,1.9491,1.94875,1.94885,802700000.0
2008-02-19 21:39:00,1.94885,1.94895,1.94875,1.94875,1353200000.0
2008-02-19 21:40:00,1.94875,1.9491,1.94875,1.94905,1117600019.0
2008-02-19 21:41:00,1.94905,1.9491,1.94885,1.949,1388800000.0
2008-02-19 21:42:00,1.949,1.94905,1.94895,1.94905,1369600000.0
2008-02-19 21:43:00,1.94905,1.94935,1.949,1.9493,737200000.0
2008-02-19 21:44:00,1.9493,1.94965,1.94925,1.9495,824200000.0
2008-02-19 21:45:00,1.9495,1.94965,1.94945,1.94945,433900000.0
2008-02-19 21:46:00,1.94945,1.9498,1.94945,1.94975,835100000.0
2008-02-19 21:47:00,1.94975,1.94975,1.94965,1.94965,843700000.0
2008-02-19 21:48:00,1.94965,1.94975,1.94965,1.94975,507300000.0
2008-02-19 21:49:00,1.94975,1.94995,1.94975,1.94985,514400000.0
2008-02-19 21:50:00,1.94985,1.94985,1.94985,1.94985,126200000.0
2008-02-19 21:51:00,1.9482,1.9482,1.948,1.9481,495200000.0
2008-02-19 21:52:00,1.9498,1.9505,1.9498,1.9501,495200000.0
2008-02-19 21:53:00,1.9501,1.9501,1.94985,1.94985,697300000.0
2008-02-19 21:54:00,1.948,1.9481,1.9479,1.948,1691000000.0
2008-02-19 21:55:00,1.9481,1.9481,1.9481,1.9481,1691000000.0
2008-02-19 21:56:00,1.94925,1.94935,1.9492,1.9492,1691000000.0
2008-02-19 21:57:00,1.9492,1.94925,1.94915,1.94915,1524500000.0
2008-02-19 21:58:00,1.94915,1.94915,1.94885,1.94885,1117500000.0
2008-02-19 21:59:00,1.94885,1.9491,1.94845,1.94855,931800000.0
2008-02-19 22:00:00,1.94855,1.9487,1.9484,1.9487,681600000.0
2008-02-19 22:01:00,1.9487,1.9487,1.9486,1.9487,994500000.0
2008-02-19 22:03:00,1.94865,1.9487,1.94855,1.9486,2067800000.0
2008-02-19 22:04:00,1.9486,1.94875,1.94855,1.94865,841000000.0
2008-02-19 22:05:00,1.94865,1.9487,1.94855,1.94865,1061300000.0
2008-02-19 22:06:00,1.94865,1.9488,1.94865,1.9488,908100000.0
2008-02-19 22:07:00,1.9488,1.94915,1.94875,1.949,414000000.0
2008-02-19 22:08:00,1.949,1.94935,1.94885,1.94895,1601899997.0
2008-02-19 22:09:00,1.94895,1.9491,1.94895,1.949,1277099990.0
2008-02-19 22:10:00,1.9478,1.9479,1.9478,1.9478,613900000.0
2008-02-19 22:11:00,1.94875,1.9488,1.94855,1.9486,613900000.0
2008-02-19 22:12:00,1.9486,1.9488,1.9486,1.94875,659900000.0
2008-02-19 22:13:00,1.94875,1.94875,1.9487,1.94875,775600000.0
2008-02-19 22:14:00,1.94875,1.94885,1.94875,1.94885,1026500000.0
2008-02-19 22:15:00,1.94885,1.94895,1.94885,1.94885,655400000.0
2008-02-19 22:16:00,1.94875,1.94875,1.94815,1.94815,818000000.0
2008-02-19 22:17:00,1.94815,1.9487,1.94815,1.94835,847300000.0
2008-02-19 22:18:00,1.94835,1.94835,1.9481,1.9483,1624900000.0
2008-02-19 22:19:00,1.9483,1.9484,1.9483,1.9483,96100000.0
2008-02-19 22:20:00,1.9483,1.9486,1.9483,1.9486,700400000.0
2008-02-19 22:21:00,1.9486,1.9487,1.9486,1.9487,84200000.0
2008-02-19 22:22:00,1.9487,1.94885,1.9487,1.94885,130000000.0
2008-02-19 22:23:00,1.94885,1.94885,1.9487,1.9487,68200000.0
2008-02-19 22:24:00,1.9487,1.94875,1.9486,1.9487,144700000.0
2008-02-19 22:25:00,1.9487,1.9487,1.9487,1.9487,50600000.0
2008-02-19 22:26:00,1.9487,1.9487,1.9486,1.9486,46000000.0
2008-02-19 22:27:00,1.9486,1.9486,1.9485,1.9485,49200000.0
2008-02-19 22:28:00,1.9485,1.9485,1.94845,1.9485,82400000.0
2008-02-19 22:29:00,1.9485,1.9485,1.9485,1.9485,56600000.0
2008-02-19 22:30:00,1.9485,1.9485,1.9483,1.9483,70200000.0
2008-02-19 22:31:00,1.9483,1.94835,1.9483,1.94835,112400000.0
2008-02-19 22:32:00,1.94835,1.94835,1.9483,1.9483,116800000.0
2008-02-19 22:33:00,1.9483,1.9483,1.9483,1.9483,67400000.0
2008-02-19 22:34:00,1.9483,1.9483,1.9483,1.9483,52000000.0
2008-02-19 22:35:00,1.9483,1.9483,1.948,1.9481,165100000.0
2008-02-19 22:36:00,1.9481,1.9481,1.948,1.9481,62700000.0
2008-02-19 22:37:00,1.9481,1.94825,1.9481,1.9481,76600000.0
2008-02-19 22:38:00,1.9481,1.9481,1.948,1.9481,52800000.0
2008-02-19 22:39:00,1.9481,1.9481,1.9481,1.9481,51200000.0
2008-02-19 22:40:00,1.9481,1.9482,1.948,1.9481,116300000.0
2008-02-19 22:41:00,1.9481,1.94815,1.9481,1.9481,67100000.0
2008-02-19 22:42:00,1.9481,1.94815,1.9481,1.94815,220000000.0
2008-02-19 22:43:00,1.94815,1.94815,1.9481,1.9481,67300000.0
2008-02-19 22:44:00,1.9481,1.9482,1.9481,1.9482,55400000.0
2008-02-19 22:45:00,1.9482,1.9484,1.9482,1.9484,695900000.0
2008-02-19 22:46:00,1.9484,1.94845,1.9484,1.9484,74300000.0
2008-02-19 22:47:00,1.9484,1.94855,1.94825,1.9484,501900000.0
2008-02-19 22:48:00,1.9484,1.9486,1.9484,1.94845,516900000.0
2008-02-19 22:49:00,1.94845,1.9485,1.94845,1.94845,983100000.0
2008-02-19 22:50:00,1.94845,1.9485,1.9483,1.94835,466900000.0
2008-02-19 22:51:00,1.94835,1.94835,1.948,1.9481,54000000.0
2008-02-19 22:52:00,1.9481,1.9481,1.94805,1.94805,946800000.0
2008-02-19 22:53:00,1.94805,1.94805,1.948,1.948,171600000.0
2008-02-19 22:54:00,1.948,1.948,1.94795,1.948,170800000.0
2008-02-19 22:55:00,1.948,1.948,1.948,1.948,53600000.0
2008-02-19 22:56:00,1.948,1.94805,1.948,1.94805,110200000.0
2008-02-19 22:57:00,1.94805,1.94815,1.94805,1.94805,152800000.0
2008-02-19 22:58:00,1.94805,1.94805,1.94805,1.94805,162000000.0
2008-02-19 22:59:00,1.94805,1.94805,1.94805,1.94805,166800000.0
2008-02-19 23:00:00,1.94805,1.94805,1.94805,1.94805,160800000.0
2008-02-19 23:01:00,1.94805,1.94805,1.94805,1.94805,163200000.0
2008-02-19 23:02:00,1.94805,1.94805,1.94805,1.94805,164400000.0
2008-02-19 23:03:00,1.94805,1.94805,1.94805,1.94805,165000000.0
2008-02-19 23:04:00,1.94805,1.94805,1.94805,1.94805,159000000.0
2008-02-19 23:05:00,1.94805,1.94805,1.9478,1.94785,391900000.0
2008-02-19 23:06:00,1.94785,1.94795,1.94785,1.94795,291300000.0
2008-02-19 23:07:00,1.94795,1.94795,1.9478,1.9478,87700000.0
2008-02-19 23:08:00,1.9478,1.9478,1.9478,1.9478,55000000.0
2008-02-19 23:09:00,1.9478,1.9478,1.9478,1.9478,56000000.0
2008-02-19 23:10:00,1.9478,1.94785,1.9478,1.94785,55300000.0
2008-02-19 23:11:00,1.94785,1.94785,1.94785,1.94785,69100000.0
2008-02-19 23:12:00,1.94785,1.94785,1.9478,1.9478,57100000.0
2008-02-19 23:13:00,1.9478,1.9478,1.9478,1.9478,53800000.0
2008-02-19 23:14:00,1.9478,1.9478,1.9478,1.9478,53800000.0
2008-02-19 23:15:00,1.9478,1.9478,1.9478,1.9478,54800000.0
2008-02-19 23:16:00,1.9478,1.9478,1.9478,1.9478,52200000.0
2008-02-19 23:17:00,1.9478,1.94805,1.9478,1.94805,83650000.0
2008-02-19 23:18:00,1.94805,1.94815,1.9478,1.94795,57300000.0
2008-02-19 23:19:00,1.94795,1.94795,1.9477,1.9477,228500000.0
2008-02-19 23:20:00,1.9477,1.94805,1.94765,1.94765,117400000.0
2008-02-19 23:21:00,1.94765,1.94765,1.94765,1.94765,141500000.0
2008-02-19 23:22:00,1.94765,1.948,1.94765,1.9478,133200000.0
2008-02-19 23:23:00,1.9478,1.94815,1.9478,1.9481,69300000.0
2008-02-19 23:24:00,1.9481,1.9482,1.9481,1.9481,55400000.0
2008-02-19 23:25:00,1.9481,1.9481,1.948,1.948,69200000.0
2008-02-19 23:26:00,1.948,1.948,1.9477,1.9478,72400000.0
2008-02-19 23:27:00,1.9478,1.94795,1.9478,1.94795,370700000.0
2008-02-19 23:28:00,1.94795,1.94795,1.94765,1.94795,292900000.0
2008-02-19 23:29:00,1.94795,1.94795,1.94775,1.94775,309600000.0
2008-02-19 23:30:00,1.94775,1.94775,1.94765,1.94765,225300000.0
2008-02-19 23:31:00,1.94765,1.94775,1.94765,1.94775,145800000.0
2008-02-19 23:32:00,1.94775,1.94775,1.94765,1.94775,57200000.0
2008-02-19 23:33:00,1.94775,1.94775,1.94765,1.94775,92700000.0
2008-02-19 23:34:00,1.94775,1.94775,1.94775,1.94775,141000000.0
2008-02-19 23:35:00,1.94775,1.94775,1.94775,1.94775,139500000.0
2008-02-19 23:36:00,1.94775,1.9483,1.94765,1.9481,449700000.0
2008-02-19 23:37:00,1.9481,1.9482,1.9478,1.94815,1095900000.0
2008-02-19 23:38:00,1.9481,1.9482,1.9481,1.9481,55600000.0
2008-02-19 23:39:00,1.9481,1.9481,1.9481,1.9481,55400000.0
2008-02-19 23:40:00,1.9481,1.9481,1.9481,1.9481,57200000.0
2008-02-19 23:41:00,1.9481,1.9481,1.948,1.948,824800000.0
2008-02-19 23:42:00,1.948,1.948,1.9479,1.948,599700000.0
2008-02-19 23:43:00,1.948,1.948,1.948,1.948,473300000.0
2008-02-19 23:44:00,1.948,1.9481,1.948,1.948,536300000.0
2008-02-19 23:45:00,1.948,1.9481,1.948,1.9481,230200000.0
2008-02-19 23:46:00,1.9481,1.9481,1.9478,1.9479,592200000.0
2008-02-19 23:47:00,1.9479,1.948,1.9478,1.948,1247800000.0
2008-02-19 23:48:00,1.948,1.948,1.948,1.948,1431200000.0
2008-02-19 23:49:00,1.948,1.948,1.948,1.948,1081200000.0
2008-02-19 23:50:00,1.948,1.948,1.9477,1.9479,1220260000.0
2008-02-19 23:51:00,1.9479,1.9481,1.9479,1.948,1182400000.0
2008-02-19 23:52:00,1.948,1.948,1.948,1.948,989600000.0
2008-02-19 23:53:00,1.9482,1.9482,1.9481,1.9481,1663700059.0
2008-02-19 23:54:00,1.948,1.948,1.948,1.948,1663700059.0
2008-02-19 23:55:00,1.948,1.9481,1.948,1.9481,722500000.0
2008-02-19 23:56:00,1.9481,1.9482,1.9481,1.9482,647600000.0
2008-02-19 23:57:00,1.9482,1.9482,1.9482,1.9482,441800000.0
2008-02-19 23:58:00,1.9482,1.9487,1.9481,1.9487,732000000.0
2008-02-19 23:59:00,1.9487,1.9487,1.9483,1.9483,684800000.0
2008-02-20 00:00:00,1.9483,1.9484,1.9479,1.9484,877800000.0
2008-02-20 00:01:00,1.9484,1.9484,1.94805,1.94823,1162400000.0
2008-02-20 00:02:00,1.9482,1.94845,1.9477,1.94828,669600000.0
2008-02-20 00:03:00,1.94818,1.94835,1.9481,1.94835,947500000.0
2008-02-20 00:04:00,1.94835,1.94835,1.9483,1.9483,415100000.0
2008-02-20 00:05:00,1.9483,1.9483,1.9483,1.9483,1979600000.0
2008-02-20 00:06:00,1.9483,1.9483,1.9483,1.9483,1161200000.0
2008-02-20 00:07:00,1.9483,1.94835,1.9483,1.94835,621600000.0
2008-02-20 00:08:00,1.94835,1.94835,1.9478,1.94815,1085160000.0
2008-02-20 00:09:00,1.94815,1.94815,1.94815,1.94815,429700000.0
2008-02-20 00:10:00,1.94815,1.94815,1.94815,1.94815,548200000.0
2008-02-20 00:11:00,1.94815,1.94815,1.9478,1.94815,744200000.0
2008-02-20 00:12:00,1.94815,1.9482,1.94815,1.94815,616800000.0
2008-02-20 00:13:00,1.94815,1.9482,1.94815,1.9482,314200000.0
2008-02-20 00:14:00,1.9482,1.9482,1.9478,1.948,215800000.0
2008-02-20 00:15:00,1.948,1.948,1.948,1.948,731300000.0
2008-02-20 00:16:00,1.948,1.948,1.948,1.948,1031000000.0
2008-02-20 00:17:00,1.948,1.948,1.948,1.948,613300000.0
2008-02-20 00:18:00,1.948,1.948,1.948,1.948,911400000.0
2008-02-20 00:19:00,1.948,1.9482,1.948,1.9481,217800000.0
2008-02-20 00:20:00,1.9481,1.9481,1.9478,1.948,842800000.0
2008-02-20 00:21:00,1.948,1.948,1.9479,1.9479,830600000.0
2008-02-20 00:22:00,1.9479,1.9479,1.9478,1.9478,304200000.0
2008-02-20 00:23:00,1.9478,1.9478,1.9478,1.9478,1939100000.0
2008-02-20 00:24:00,1.9478,1.948,1.9478,1.9479,897400000.0
2008-02-20 00:25:00,1.9479,1.9482,1.9479,1.948,489700000.0
2008-02-20 00:26:00,1.948,1.948,1.9479,1.9479,756000000.0
2008-02-20 00:27:00,1.9479,1.948,1.9479,1.9479,662200000.0
2008-02-20 00:28:00,1.9479,1.9479,1.9479,1.9479,163300000.0
2008-02-20 00:29:00,1.9479,1.948,1.9479,1.948,153600000.0
2008-02-20 00:30:00,1.948,1.948,1.948,1.948,537200000.0
2008-02-20 00:31:00,1.948,1.948,1.948,1.948,436600000.0
2008-02-20 00:32:00,1.948,1.948,1.9478,1.948,484800000.0
2008-02-20 00:33:00,1.948,1.948,1.948,1.948,645600000.0
2008-02-20 00:34:00,1.948,1.9481,1.9479,1.948,531300000.0
2008-02-20 00:35:00,1.948,1.948,1.948,1.948,55000000.0
2008-02-20 00:36:00,1.948,1.948,1.948,1.948,55800000.0
2008-02-20 00:37:00,1.948,1.948,1.948,1.948,54400000.0
2008-02-20 00:38:00,1.948,1.948,1.9479,1.9479,51000000.0
2008-02-20 00:39:00,1.9479,1.9479,1.9479,1.9479,51400000.0
2008-02-20 00:40:00,1.9479,1.9479,1.9479,1.9479,53800000.0
2008-02-20 00:41:00,1.9479,1.948,1.9479,1.948,143700000.0
2008-02-20 00:42:00,1.948,1.94805,1.948,1.948,106600000.0
2008-02-20 00:43:00,1.948,1.948,1.948,1.948,70200000.0
2008-02-20 00:44:00,1.948,1.948,1.948,1.948,57600000.0
2008-02-20 00:45:00,1.948,1.948,1.948,1.948,56400000.0
2008-02-20 00:46:00,1.948,1.948,1.948,1.948,55000000.0
2008-02-20 00:47:00,1.948,1.948,1.948,1.948,57400000.0
2008-02-20 00:48:00,1.948,1.948,1.94795,1.948,113200000.0
2008-02-20 00:49:00,1.948,1.94805,1.94795,1.94795,489600000.0
2008-02-20 00:50:00,1.94795,1.948,1.94795,1.948,881600000.0
2008-02-20 00:51:00,1.948,1.94805,1.948,1.94805,186600000.0
2008-02-20 00:52:00,1.94805,1.9482,1.94805,1.9482,324640000.0
2008-02-20 00:53:00,1.9482,1.9482,1.94805,1.94805,269700000.0
2008-02-20 00:54:00,1.94805,1.94815,1.94805,1.94815,343900000.0
2008-02-20 00:55:00,1.94815,1.94815,1.9481,1.9481,58200000.0
2008-02-20 00:56:00,1.9481,1.94825,1.9481,1.94825,56400000.0
2008-02-20 00:57:00,1.94825,1.94825,1.94825,1.94825,58400000.0
2008-02-20 00:58:00,1.94825,1.9486,1.94825,1.9486,51200000.0
2008-02-20 00:59:00,1.9486,1.9486,1.9484,1.94845,115300000.0
2008-02-20 01:00:00,1.94845,1.9485,1.9483,1.9483,120120000.0
2008-02-20 01:01:00,1.9483,1.9483,1.94825,1.94825,56100000.0
2008-02-20 01:02:00,1.94825,1.94825,1.94825,1.94825,622700000.0
2008-02-20 01:03:00,1.94825,1.94825,1.9482,1.9482,269300000.0
2008-02-20 01:04:00,1.9482,1.9482,1.94785,1.94785,1057200000.0
2008-02-20 01:05:00,1.94785,1.9479,1.94785,1.94785,1497600000.0
2008-02-20 01:06:00,1.94785,1.94785,1.94785,1.94785,1515400000.0
2008-02-20 01:07:00,1.94785,1.94785,1.94785,1.94785,961400000.0
2008-02-20 01:08:00,1.94785,1.94785,1.94785,1.94785,1253000000.0
2008-02-20 01:09:00,1.94785,1.948,1.94785,1.948,494900000.0
2008-02-20 01:10:00,1.948,1.948,1.94795,1.94795,634100000.0
2008-02-20 01:11:00,1.94795,1.94795,1.94795,1.94795,462300000.0
2008-02-20 01:12:00,1.94795,1.94805,1.94785,1.94805,476700000.0
2008-02-20 01:13:00,1.94805,1.94805,1.948,1.948,75200000.0
2008-02-20 01:14:00,1.948,1.948,1.94795,1.94795,191200000.0
2008-02-20 01:15:00,1.94795,1.948,1.94795,1.94795,359600000.0
2008-02-20 01:16:00,1.94795,1.94795,1.94775,1.94775,540400000.0
2008-02-20 01:17:00,1.94775,1.9479,1.94775,1.9479,210600000.0
2008-02-20 01:18:00,1.9479,1.94795,1.9479,1.94795,54800000.0
2008-02-20 01:19:00,1.94795,1.94805,1.9479,1.9479,43900000.0
2008-02-20 01:20:00,1.9479,1.94795,1.9479,1.94795,56600000.0
2008-02-20 01:21:00,1.94795,1.94795,1.9479,1.94795,50400000.0
2008-02-20 01:22:00,1.94795,1.94795,1.9478,1.9478,47500000.0
2008-02-20 01:23:00,1.9478,1.9478,1.9478,1.9478,16080000.0
2008-02-20 01:24:00,1.9478,1.9479,1.9478,1.9479,76740000.0
2008-02-20 01:25:00,1.9479,1.9479,1.9479,1.9479,53000000.0
2008-02-20 01:26:00,1.9479,1.9479,1.9479,1.9479,53200000.0
2008-02-20 01:27:00,1.9479,1.948,1.9479,1.948,47620000.0
2008-02-20 01:28:00,1.948,1.94805,1.94785,1.94785,267100000.0
2008-02-20 01:29:00,1.94785,1.94795,1.94785,1.94795,322100000.0
2008-02-20 01:30:00,1.94795,1.94795,1.94795,1.94795,552800000.0
2008-02-20 01:31:00,1.94795,1.948,1.94795,1.948,328100000.0
2008-02-20 01:32:00,1.948,1.948,1.94795,1.948,511000000.0
2008-02-20 01:33:00,1.948,1.948,1.94795,1.94795,653900000.0
2008-02-20 01:34:00,1.94795,1.948,1.94795,1.948,178600000.0
2008-02-20 01:35:00,1.948,1.948,1.948,1.948,55600000.0
2008-02-20 01:36:00,1.948,1.948,1.948,1.948,54600000.0
2008-02-20 01:37:00,1.948,1.948,1.948,1.948,51600000.0
2008-02-20 01:38:00,1.948,1.948,1.94795,1.948,164200000.0
2008-02-20 01:39:00,1.948,1.948,1.94785,1.9479,46660000.0
2008-02-20 01:40:00,1.9479,1.9479,1.9479,1.9479,16080000.0
2008-02-20 01:41:00,1.9479,1.9479,1.9479,1.9479,15780000.0
2008-02-20 01:42:00,1.9479,1.9479,1.9479,1.9479,16620000.0
2008-02-20 01:43:00,1.9479,1.94795,1.9479,1.94795,16940000.0
2008-02-20 01:44:00,1.94795,1.9481,1.94795,1.9481,40900000.0
2008-02-20 01:45:00,1.9481,1.9481,1.94795,1.94795,32240000.0
2008-02-20 01:46:00,1.94795,1.948,1.9479,1.948,52800000.0
2008-02-20 01:47:00,1.948,1.948,1.948,1.948,49820000.0
2008-02-20 01:48:00,1.948,1.948,1.9479,1.9479,16020000.0
2008-02-20 01:49:00,1.9479,1.9479,1.9479,1.9479,16500000.0
2008-02-20 01:50:00,1.9479,1.9479,1.9479,1.9479,17220000.0
2008-02-20 01:51:00,1.9479,1.9479,1.9479,1.9479,15660000.0
2008-02-20 01:52:00,1.9479,1.9479,1.9479,1.9479,16260000.0
2008-02-20 01:53:00,1.9479,1.9479,1.9478,1.94785,97640000.0
2008-02-20 01:54:00,1.94785,1.9479,1.94785,1.9479,252500000.0
2008-02-20 01:55:00,1.9479,1.9479,1.9479,1.9479,55000000.0
2008-02-20 01:56:00,1.9479,1.94795,1.9479,1.9479,55800000.0
2008-02-20 01:57:00,1.9479,1.94795,1.94785,1.94785,453400000.0
2008-02-20 01:58:00,1.94785,1.94785,1.94785,1.94785,607200000.0
2008-02-20 01:59:00,1.94785,1.94785,1.9478,1.94785,57700000.0
2008-02-20 02:00:00,1.94785,1.9479,1.9476,1.9476,62080000.0
2008-02-20 02:01:00,1.9476,1.9477,1.9475,1.9475,656680000.0
2008-02-20 02:02:00,1.9475,1.9475,1.9475,1.9475,16020000.0
2008-02-20 02:03:00,1.9475,1.9475,1.9473,1.9473,21200000.0
2008-02-20 02:04:00,1.9473,1.9475,1.94715,1.94735,428780000.0
2008-02-20 02:05:00,1.94735,1.94745,1.9472,1.94735,287980000.0
2008-02-20 02:06:00,1.94735,1.94745,1.9472,1.9474,82640000.0
2008-02-20 02:07:00,1.9474,1.94745,1.9473,1.94735,52860000.0
2008-02-20 02:08:00,1.94735,1.94735,1.9472,1.9472,325500000.0
2008-02-20 02:09:00,1.9472,1.9472,1.9472,1.9472,26940000.0
2008-02-20 02:10:00,1.9472,1.9472,1.9472,1.9472,24800000.0
2008-02-20 02:11:00,1.9472,1.9472,1.9472,1.9472,24000000.0
2008-02-20 02:12:00,1.9472,1.9472,1.9472,1.9472,25300000.0
2008-02-20 02:13:00,1.9472,1.9472,1.9472,1.9472,25380000.0
2008-02-20 02:14:00,1.9472,1.9472,1.9471,1.9471,18220000.0
2008-02-20 02:15:00,1.9471,1.9471,1.947,1.947,23680000.0
2008-02-20 02:16:00,1.947,1.9472,1.947,1.9472,17500000.0
2008-02-20 02:17:00,1.9472,1.9472,1.9472,1.9472,23600000.0
2008-02-20 02:18:00,1.9472,1.9472,1.9472,1.9472,25100000.0
2008-02-20 02:19:00,1.9472,1.94735,1.9472,1.94725,31900000.0
2008-02-20 02:20:00,1.94725,1.94735,1.94725,1.94735,128600000.0
2008-02-20 02:21:00,1.94735,1.94735,1.94735,1.94735,139000000.0
2008-02-20 02:22:00,1.94735,1.94735,1.94725,1.94725,58300000.0
2008-02-20 02:23:00,1.94725,1.94725,1.9471,1.9471,26400000.0
2008-02-20 02:24:00,1.9471,1.9472,1.9471,1.9472,22620000.0
2008-02-20 02:25:00,1.9472,1.9472,1.9472,1.9472,27700000.0
2008-02-20 02:26:00,1.9472,1.9472,1.9472,1.9472,27400000.0
2008-02-20 02:27:00,1.9472,1.9472,1.9472,1.9472,18840000.0
2008-02-20 02:28:00,1.9472,1.9472,1.9471,1.9471,22560000.0
2008-02-20 02:29:00,1.9471,1.9471,1.9471,1.9471,21100000.0
2008-02-20 02:30:00,1.9471,1.9471,1.9471,1.9471,15180000.0
2008-02-20 02:31:00,1.9471,1.9471,1.9471,1.9471,16020000.0
2008-02-20 02:32:00,1.9471,1.9471,1.9471,1.9471,16020000.0
2008-02-20 02:33:00,1.9471,1.9471,1.9471,1.9471,15960000.0
2008-02-20 02:34:00,1.9471,1.9471,1.94705,1.9471,95280000.0
2008-02-20 02:35:00,1.9471,1.9471,1.9471,1.9471,26200000.0
2008-02-20 02:36:00,1.9471,1.9471,1.9471,1.9471,26500000.0
2008-02-20 02:37:00,1.9471,1.9471,1.9471,1.9471,25300000.0
2008-02-20 02:38:00,1.9471,1.9471,1.9471,1.9471,25400000.0
2008-02-20 02:39:00,1.9471,1.9471,1.9471,1.9471,27300000.0
2008-02-20 02:40:00,1.9471,1.9471,1.947,1.94705,27900000.0
2008-02-20 02:41:00,1.94705,1.94705,1.94705,1.94705,52600000.0
2008-02-20 02:42:00,1.94705,1.94705,1.94705,1.94705,51200000.0
2008-02-20 02:43:00,1.94705,1.9472,1.94705,1.9472,53620000.0
2008-02-20 02:44:00,1.9472,1.9472,1.9471,1.9471,56420000.0
2008-02-20 02:45:00,1.9471,1.9471,1.9471,1.9471,107800000.0
2008-02-20 02:46:00,1.9471,1.9471,1.9471,1.9471,237600000.0
2008-02-20 02:47:00,1.9471,1.9471,1.94705,1.94705,61960000.0
2008-02-20 02:48:00,1.94705,1.94715,1.94705,1.94705,70640000.0
2008-02-20 02:49:00,1.94705,1.94715,1.94705,1.94715,66480000.0
2008-02-20 02:50:00,1.94715,1.94715,1.94715,1.94715,160800000.0
2008-02-20 02:51:00,1.94715,1.9472,1.94715,1.94715,89720000.0
2008-02-20 02:52:00,1.94715,1.94715,1.94685,1.9469,312300000.0
2008-02-20 02:53:00,1.9469,1.94695,1.94655,1.94655,309400000.0
2008-02-20 02:54:00,1.94655,1.94655,1.9462,1.9462,429500001.0
2008-02-20 02:55:00,1.9462,1.94685,1.9462,1.9465,331560000.0
2008-02-20 02:56:00,1.94655,1.947,1.94655,1.9469,664200001.0
2008-02-20 02:57:00,1.9469,1.9469,1.9467,1.9468,96620000.0
2008-02-20 02:58:00,1.9468,1.947,1.9468,1.947,29260000.0
2008-02-20 02:59:00,1.947,1.947,1.947,1.947,18140000.0
2008-02-20 03:00:00,1.947,1.9474,1.947,1.94725,79000000.0
2008-02-20 03:01:00,1.94725,1.9473,1.9472,1.9472,27180000.0
2008-02-20 03:02:00,1.9472,1.9473,1.9472,1.9473,15180000.0
2008-02-20 03:03:00,1.9473,1.9474,1.9472,1.9474,30420000.0
2008-02-20 03:04:00,1.9474,1.9474,1.9472,1.9473,20460000.0
2008-02-20 03:05:00,1.9473,1.9473,1.9473,1.9473,16380000.0
2008-02-20 03:06:00,1.9473,1.9473,1.9473,1.9473,15180000.0
2008-02-20 03:07:00,1.9473,1.9473,1.947,1.94715,52020000.0
2008-02-20 03:08:00,1.94715,1.94715,1.94715,1.94715,110900000.0
2008-02-20 03:09:00,1.94715,1.94715,1.94715,1.94715,111900000.0
2008-02-20 03:10:00,1.94715,1.94715,1.94715,1.94715,133500000.0
2008-02-20 03:11:00,1.94715,1.94715,1.9468,1.9468,54960000.0
2008-02-20 03:12:00,1.9468,1.9468,1.94665,1.9468,57040000.0
2008-02-20 03:13:00,1.9468,1.9468,1.9466,1.9467,45640000.0
2008-02-20 03:14:00,1.9467,1.9467,1.9467,1.9467,30200000.0
2008-02-20 03:15:00,1.9467,1.9468,1.9467,1.9468,34240000.0
2008-02-20 03:16:00,1.9468,1.9468,1.94675,1.94675,650920000.0
2008-02-20 03:17:00,1.94675,1.94675,1.9467,1.9467,502800000.0
2008-02-20 03:18:00,1.9467,1.94675,1.9467,1.94675,269100000.0
2008-02-20 03:19:00,1.94675,1.94675,1.9467,1.94675,583600000.0
2008-02-20 03:20:00,1.94675,1.94675,1.94675,1.94675,231600000.0
2008-02-20 03:21:00,1.94675,1.94675,1.9467,1.94675,433000000.0
2008-02-20 03:22:00,1.94675,1.9469,1.94675,1.94685,1224200000.0
2008-02-20 03:23:00,1.94685,1.9469,1.94685,1.94685,819100000.0
2008-02-20 03:24:00,1.94685,1.9469,1.94685,1.9469,86800000.0
2008-02-20 03:25:00,1.9469,1.9469,1.94685,1.94685,52500000.0
2008-02-20 03:26:00,1.94685,1.94685,1.94685,1.94685,175300000.0
2008-02-20 03:27:00,1.94685,1.9469,1.94685,1.94685,330680000.0
2008-02-20 03:28:00,1.94685,1.94685,1.9468,1.9468,294740000.0
2008-02-20 03:29:00,1.9468,1.9468,1.9467,1.94675,48120000.0
2008-02-20 03:30:00,1.94675,1.94675,1.9467,1.9467,75500000.0
2008-02-20 03:31:00,1.9467,1.9469,1.9467,1.9469,48740000.0
2008-02-20 03:32:00,1.9469,1.9469,1.9468,1.9468,50900000.0
2008-02-20 03:33:00,1.9468,1.9468,1.9467,1.9467,63700000.0
2008-02-20 03:34:00,1.9467,1.9468,1.9467,1.9468,173260000.0
2008-02-20 03:35:00,1.9468,1.9468,1.9468,1.9468,26800000.0
2008-02-20 03:36:00,1.9468,1.9468,1.9468,1.9468,42900000.0
2008-02-20 03:37:00,1.9468,1.9469,1.9468,1.9468,21800000.0
2008-02-20 03:38:00,1.9468,1.9468,1.9468,1.9468,16800000.0
2008-02-20 03:39:00,1.9468,1.9468,1.9468,1.9468,15680000.0
2008-02-20 03:40:00,1.9468,1.94685,1.9468,1.94685,250960000.0
2008-02-20 03:41:00,1.94685,1.94685,1.9468,1.9468,469500000.0
2008-02-20 03:42:00,1.9468,1.9468,1.9468,1.9468,16560000.0
2008-02-20 03:43:00,1.9468,1.9468,1.9468,1.9468,16260000.0
2008-02-20 03:44:00,1.9468,1.9468,1.9468,1.9468,16140000.0
2008-02-20 03:45:00,1.9468,1.9468,1.9468,1.9468,19240000.0
2008-02-20 03:46:00,1.9468,1.9468,1.94675,1.9468,192660000.0
2008-02-20 03:47:00,1.9468,1.9468,1.94665,1.9467,114000000.0
2008-02-20 03:48:00,1.9467,1.9467,1.9467,1.9467,197000000.0
2008-02-20 03:49:00,1.9467,1.9468,1.9467,1.9468,72800000.0
2008-02-20 03:50:00,1.9468,1.9468,1.94665,1.94665,25940000.0
2008-02-20 03:51:00,1.94665,1.94665,1.94665,1.94665,73000000.0
2008-02-20 03:52:00,1.94665,1.94665,1.9466,1.9466,76800000.0
2008-02-20 03:53:00,1.9466,1.9467,1.9466,1.9467,19820000.0
2008-02-20 03:54:00,1.9467,1.94675,1.9467,1.94675,51240000.0
2008-02-20 03:55:00,1.94675,1.94675,1.9467,1.9467,249900000.0
2008-02-20 03:56:00,1.9467,1.9467,1.9467,1.9467,27800000.0
2008-02-20 03:57:00,1.9467,1.9467,1.9467,1.9467,27700000.0
2008-02-20 03:58:00,1.9467,1.9467,1.9467,1.9467,27700000.0
2008-02-20 03:59:00,1.9467,1.9467,1.9467,1.9467,26300000.0
2008-02-20 04:00:00,1.9467,1.94685,1.9467,1.9468,52340000.0
2008-02-20 04:01:00,1.9468,1.9468,1.94665,1.94665,470340000.0
2008-02-20 04:02:00,1.94665,1.94665,1.9464,1.9465,428200000.0
2008-02-20 04:03:00,1.9465,1.9465,1.9464,1.9465,169620000.0
2008-02-20 04:04:00,1.9465,1.9465,1.9464,1.9464,19800000.0
2008-02-20 04:05:00,1.9464,1.9464,1.9463,1.9463,15060000.0
2008-02-20 04:06:00,1.9463,1.9463,1.9462,1.9462,18360000.0
2008-02-20 04:07:00,1.9462,1.9465,1.9462,1.9465,36340000.0
2008-02-20 04:08:00,1.9465,1.9465,1.9463,1.9464,20880000.0
2008-02-20 04:09:00,1.9464,1.9464,1.9464,1.9464,16920000.0
2008-02-20 04:10:00,1.9464,1.9465,1.9464,1.9465,17660000.0
2008-02-20 04:11:00,1.9465,1.9465,1.9464,1.9464,16820000.0
2008-02-20 04:12:00,1.9464,1.9464,1.9464,1.9464,16080000.0
2008-02-20 04:13:00,1.9464,1.9464,1.9464,1.9464,16320000.0
2008-02-20 04:14:00,1.9464,1.9464,1.94625,1.94625,623520000.0
2008-02-20 04:15:00,1.94625,1.9464,1.94625,1.9463,74220000.0
2008-02-20 04:16:00,1.9463,1.9464,1.9463,1.9463,16860000.0
2008-02-20 04:17:00,1.9463,1.9463,1.94625,1.9463,83400000.0
2008-02-20 04:18:00,1.9463,1.9463,1.9463,1.9463,15900000.0
2008-02-20 04:19:00,1.94625,1.9463,1.9462,1.9463,435400000.0
2008-02-20 04:20:00,1.9463,1.9463,1.9462,1.9462,365080000.0
2008-02-20 04:21:00,1.9462,1.9463,1.9461,1.94615,48220000.0
2008-02-20 04:22:00,1.94615,1.9463,1.9461,1.9462,32960000.0
2008-02-20 04:23:00,1.9462,1.9463,1.9462,1.9462,25780000.0
2008-02-20 04:24:00,1.9462,1.9463,1.9462,1.9463,17340000.0
2008-02-20 04:25:00,1.9463,1.9467,1.9463,1.9467,19320000.0
2008-02-20 04:26:00,1.9467,1.9469,1.9467,1.9469,359120000.0
2008-02-20 04:27:00,1.9469,1.9469,1.9469,1.9469,628520000.0
2008-02-20 04:28:00,1.9469,1.94705,1.9467,1.94705,198360000.0
2008-02-20 04:29:00,1.94705,1.9472,1.947,1.947,534300000.0
2008-02-20 04:30:00,1.947,1.947,1.9468,1.94685,584000000.0
2008-02-20 04:31:00,1.9469,1.94705,1.9469,1.947,1101600000.0
2008-02-20 04:32:00,1.947,1.947,1.94685,1.947,481800000.0
2008-02-20 04:33:00,1.947,1.947,1.947,1.947,489260000.0
2008-02-20 04:34:00,1.947,1.9473,1.947,1.94725,73900000.0
2008-02-20 04:35:00,1.94725,1.94755,1.94725,1.94745,1546400000.0
2008-02-20 04:36:00,1.94745,1.94765,1.94745,1.94765,1093100000.0
2008-02-20 04:37:00,1.94765,1.94795,1.94745,1.94745,952720000.0
2008-02-20 04:38:00,1.9474,1.9481,1.94725,1.94795,716560000.0
2008-02-20 04:39:00,1.94795,1.9482,1.94785,1.94805,645000000.0
2008-02-20 04:40:00,1.94805,1.94805,1.94805,1.94805,1207100000.0
2008-02-20 04:41:00,1.94805,1.94805,1.94795,1.94795,808000000.0
2008-02-20 04:42:00,1.94795,1.94815,1.94795,1.94805,1223300000.0
2008-02-20 04:43:00,1.94805,1.9482,1.94805,1.94805,597800000.0
2008-02-20 04:44:00,1.94805,1.94825,1.94795,1.9482,511800000.0
2008-02-20 04:45:00,1.9482,1.94855,1.94805,1.94855,918800000.0
2008-02-20 04:46:00,1.94855,1.94915,1.94855,1.94915,1027400000.0
2008-02-20 04:47:00,1.94915,1.94965,1.94905,1.9494,1194660000.0
2008-02-20 04:48:00,1.9494,1.94945,1.9491,1.94915,975220000.0
2008-02-20 04:49:00,1.94915,1.94925,1.9491,1.94915,343500000.0
2008-02-20 04:50:00,1.94915,1.94945,1.94915,1.94935,484500000.0
2008-02-20 04:51:00,1.94935,1.94935,1.94925,1.94925,1184700000.0
2008-02-20 04:52:00,1.94925,1.94935,1.9491,1.94925,671700000.0
2008-02-20 04:53:00,1.94925,1.9494,1.94925,1.9494,628900000.0
2008-02-20 04:54:00,1.9494,1.9494,1.9492,1.9492,564700000.0
2008-02-20 04:55:00,1.9492,1.9494,1.9492,1.9494,996099999.0
2008-02-20 04:56:00,1.9494,1.9495,1.94925,1.9493,546660000.0
2008-02-20 04:57:00,1.9493,1.9493,1.94925,1.9493,1454000000.0
2008-02-20 04:58:00,1.94935,1.94945,1.94935,1.94935,1093600000.0
2008-02-20 04:59:00,1.94935,1.94935,1.94925,1.94925,1315400000.0
2008-02-20 05:00:00,1.94925,1.94955,1.94925,1.94955,932800000.0
2008-02-20 05:01:00,1.94955,1.94965,1.94915,1.9492,412800000.0
2008-02-20 05:02:00,1.9492,1.9492,1.94915,1.94915,501000000.0
2008-02-20 05:03:00,1.94915,1.94915,1.9489,1.9489,418300000.0
2008-02-20 05:04:00,1.9489,1.94895,1.94875,1.94875,453800000.0
2008-02-20 05:05:00,1.94875,1.94875,1.94855,1.9486,582500000.0
2008-02-20 05:06:00,1.9486,1.9486,1.94845,1.94845,1405500000.0
2008-02-20 05:07:00,1.94845,1.94885,1.94845,1.94885,996900000.0
2008-02-20 05:08:00,1.94885,1.9495,1.94885,1.9493,884820000.0
2008-02-20 05:09:00,1.9493,1.94965,1.9493,1.94965,238580000.0
2008-02-20 05:10:00,1.94965,1.95,1.94955,1.94965,149940000.0
2008-02-20 05:11:00,1.94965,1.94975,1.9494,1.94945,180240000.0
2008-02-20 05:12:00,1.94945,1.94945,1.94925,1.94935,342920000.0
2008-02-20 05:13:00,1.94935,1.94935,1.94935,1.94935,219200000.0
2008-02-20 05:14:00,1.94935,1.94955,1.94925,1.94925,180820000.0
2008-02-20 05:15:00,1.94925,1.94925,1.94925,1.94925,218400000.0
2008-02-20 05:16:00,1.94925,1.95,1.94925,1.95,138340000.0
2008-02-20 05:17:00,1.95,1.95,1.94965,1.94975,98900000.0
2008-02-20 05:18:00,1.94975,1.9498,1.94975,1.9498,222360000.0
2008-02-20 05:19:00,1.9498,1.94985,1.9498,1.9498,56000000.0
2008-02-20 05:20:00,1.9498,1.94985,1.94975,1.94975,103960000.0
2008-02-20 05:21:00,1.94975,1.94975,1.94975,1.94975,146100000.0
2008-02-20 05:22:00,1.94975,1.94985,1.94965,1.94965,84662500.0
2008-02-20 05:23:00,1.94965,1.94975,1.94965,1.94975,220200000.0
2008-02-20 05:24:00,1.94975,1.94975,1.94975,1.94975,298200000.0
2008-02-20 05:25:00,1.94975,1.94985,1.94975,1.94975,268500000.0
2008-02-20 05:26:00,1.94975,1.94975,1.94975,1.94975,286400000.0
2008-02-20 05:27:00,1.94975,1.94985,1.94975,1.94975,264300000.0
2008-02-20 05:28:00,1.94975,1.94985,1.94975,1.94975,304300000.0
2008-02-20 05:29:00,1.94975,1.94975,1.94965,1.94965,749500000.0
2008-02-20 05:30:00,1.94965,1.94965,1.94935,1.94935,222800000.0
2008-02-20 05:31:00,1.94935,1.94935,1.94925,1.94925,999000000.0
2008-02-20 05:32:00,1.94925,1.94925,1.94925,1.94925,761900000.0
2008-02-20 05:33:00,1.94925,1.9493,1.9491,1.94915,268840000.0
2008-02-20 05:34:00,1.94915,1.94915,1.9488,1.94885,137100000.0
2008-02-20 05:35:00,1.94885,1.9492,1.9488,1.94905,211200000.0
2008-02-20 05:36:00,1.94905,1.94905,1.94905,1.94905,224000000.0
2008-02-20 05:37:00,1.94905,1.94905,1.949,1.94905,127520000.0
2008-02-20 05:38:00,1.94905,1.94905,1.949,1.949,48000000.0
2008-02-20 05:39:00,1.949,1.949,1.94885,1.94885,40880000.0
2008-02-20 05:40:00,1.94885,1.94895,1.94885,1.9489,224000000.0
2008-02-20 05:41:00,1.9489,1.94905,1.94885,1.94905,279700000.0
2008-02-20 05:42:00,1.94905,1.94905,1.94865,1.94865,215300000.0
2008-02-20 05:43:00,1.94865,1.94865,1.94845,1.94855,251200000.0
2008-02-20 05:44:00,1.94855,1.9486,1.94855,1.9486,318400000.0
2008-02-20 05:45:00,1.9486,1.9486,1.9486,1.9486,90700000.0
2008-02-20 05:46:00,1.9486,1.94865,1.9485,1.94865,156000000.0
2008-02-20 05:47:00,1.94865,1.9487,1.94865,1.94865,1269500000.0
2008-02-20 05:48:00,1.94865,1.9487,1.94865,1.9487,772700000.0
2008-02-20 05:49:00,1.9487,1.9487,1.9487,1.9487,53600000.0
2008-02-20 05:50:00,1.9487,1.9487,1.94865,1.94865,869800000.0
2008-02-20 05:51:00,1.94865,1.9487,1.94865,1.9487,1111600000.0
2008-02-20 05:52:00,1.9487,1.9492,1.94865,1.9492,764600000.0
2008-02-20 05:53:00,1.9492,1.94935,1.94915,1.9493,101700000.0
2008-02-20 05:54:00,1.9493,1.94955,1.9493,1.9494,67300000.0
2008-02-20 05:55:00,1.9494,1.9494,1.9494,1.9494,56400000.0
2008-02-20 05:56:00,1.9494,1.9494,1.94875,1.94885,1124000000.0
2008-02-20 05:57:00,1.94885,1.94885,1.94875,1.94885,192400000.0
2008-02-20 05:58:00,1.94885,1.94885,1.9487,1.94875,336200000.0
2008-02-20 05:59:00,1.94875,1.949,1.94875,1.9489,698900000.0
2008-02-20 06:00:00,1.9489,1.94955,1.9489,1.94955,561200000.0
2008-02-20 06:01:00,1.94955,1.94955,1.9492,1.9492,205100000.0
2008-02-20 06:02:00,1.9492,1.9492,1.9492,1.9492,48400000.0
2008-02-20 06:03:00,1.9492,1.9492,1.9487,1.94875,293100000.0
2008-02-20 06:04:00,1.94875,1.9491,1.9487,1.94885,1389600000.0
2008-02-20 06:05:00,1.94885,1.94905,1.94885,1.94895,491800000.0
2008-02-20 06:06:00,1.94895,1.9497,1.94895,1.94945,238900000.0
2008-02-20 06:07:00,1.94945,1.94955,1.94925,1.94925,208200000.0
2008-02-20 06:08:00,1.94925,1.94945,1.94925,1.94945,350400000.0
2008-02-20 06:09:00,1.94945,1.94945,1.94905,1.94915,299300000.0
2008-02-20 06:10:00,1.94915,1.94935,1.94895,1.94925,216100000.0
2008-02-20 06:11:00,1.94925,1.94935,1.94915,1.94935,212900000.0
2008-02-20 06:12:00,1.94935,1.94935,1.94905,1.94925,201800000.0
2008-02-20 06:13:00,1.94925,1.94995,1.94925,1.94995,343400000.0
2008-02-20 06:14:00,1.94995,1.95015,1.94975,1.94975,369100000.0
2008-02-20 06:15:00,1.94975,1.94975,1.94935,1.94945,351200000.0
2008-02-20 06:16:00,1.94945,1.94945,1.94945,1.94945,224000000.0
2008-02-20 06:17:00,1.94945,1.94945,1.94945,1.94945,216300000.0
2008-02-20 06:18:00,1.94945,1.94945,1.94945,1.94945,202400000.0
2008-02-20 06:19:00,1.94945,1.94945,1.94925,1.94925,311400000.0
2008-02-20 06:20:00,1.94925,1.94955,1.94925,1.94945,166100000.0
2008-02-20 06:21:00,1.94945,1.94945,1.94935,1.94935,109600000.0
2008-02-20 06:22:00,1.94935,1.94935,1.94935,1.94935,202400000.0
2008-02-20 06:23:00,1.94935,1.94935,1.94935,1.94935,212000000.0
2008-02-20 06:24:00,1.94935,1.94935,1.94925,1.94925,490100000.0
2008-02-20 06:25:00,1.94925,1.94925,1.94915,1.94925,594400000.0
2008-02-20 06:26:00,1.94925,1.94935,1.94915,1.94915,186800000.0
2008-02-20 06:27:00,1.94915,1.94915,1.94905,1.94905,952900000.0
2008-02-20 06:28:00,1.94905,1.94905,1.94905,1.94905,1805900000.0
2008-02-20 06:29:00,1.94905,1.94905,1.94905,1.94905,1855300000.0
2008-02-20 06:30:00,1.94905,1.94905,1.94885,1.94895,893900000.0
2008-02-20 06:31:00,1.94895,1.94895,1.94885,1.94885,207400000.0
2008-02-20 06:32:00,1.94885,1.94885,1.94855,1.94855,738100000.0
2008-02-20 06:33:00,1.94855,1.94885,1.94855,1.94885,366800000.0
2008-02-20 06:34:00,1.94885,1.94885,1.94875,1.94875,217600000.0
2008-02-20 06:35:00,1.94875,1.94875,1.94875,1.94875,178200000.0
2008-02-20 06:36:00,1.94875,1.94875,1.94875,1.94875,55000000.0
2008-02-20 06:37:00,1.94875,1.94875,1.94875,1.94875,52000000.0
2008-02-20 06:38:00,1.94875,1.94885,1.94875,1.94885,60500000.0
2008-02-20 06:39:00,1.94885,1.94885,1.94885,1.94885,54800000.0
2008-02-20 06:40:00,1.94885,1.94925,1.94885,1.94895,286200000.0
2008-02-20 06:41:00,1.94895,1.94915,1.94895,1.9491,758300000.0
2008-02-20 06:42:00,1.9491,1.94955,1.9491,1.94955,881900000.0
2008-02-20 06:43:00,1.94955,1.94995,1.9494,1.94995,809900000.0
2008-02-20 06:44:00,1.94995,1.94995,1.94995,1.94995,751200000.0
2008-02-20 06:45:00,1.94995,1.95015,1.94945,1.94965,697600000.0
2008-02-20 06:46:00,1.94965,1.94995,1.94965,1.94995,217700000.0
2008-02-20 06:47:00,1.94965,1.94995,1.94925,1.94925,273000000.0
2008-02-20 06:48:00,1.94925,1.94925,1.94925,1.94925,212000000.0
2008-02-20 06:49:00,1.94925,1.94925,1.94925,1.94925,221600000.0
2008-02-20 06:50:00,1.94925,1.94925,1.94915,1.94915,566400000.0
2008-02-20 06:51:00,1.94915,1.94935,1.94915,1.94925,1544800000.0
2008-02-20 06:52:00,1.94925,1.94925,1.94915,1.94915,1464800000.0
2008-02-20 06:53:00,1.948,1.948,1.948,1.948,2137900000.0
2008-02-20 06:54:00,1.94915,1.94925,1.94915,1.94915,2137900000.0
2008-02-20 06:55:00,1.94915,1.94945,1.94915,1.94915,1472500000.0
2008-02-20 06:56:00,1.948,1.948,1.9479,1.9479,1917600000.0
2008-02-20 06:57:00,1.948,1.948,1.9476,1.9476,1917600000.0
2008-02-20 06:58:00,1.94915,1.94945,1.94915,1.94945,1917600000.0
2008-02-20 06:59:00,1.94945,1.94955,1.94925,1.94925,219700000.0
2008-02-20 07:00:00,1.94925,1.94935,1.94925,1.94935,1142600000.0
2008-02-20 07:01:00,1.94935,1.94935,1.94895,1.94915,677700000.0
2008-02-20 07:02:00,1.94915,1.94915,1.94895,1.94895,910399957.0
2008-02-20 07:03:00,1.9481,1.9481,1.948,1.9481,55800000.0
2008-02-20 07:04:00,1.948,1.9482,1.948,1.9481,55800000.0
2008-02-20 07:05:00,1.94905,1.94905,1.94905,1.94905,55800000.0
2008-02-20 07:06:00,1.94905,1.94905,1.94875,1.94895,413000000.0
2008-02-20 07:07:00,1.94895,1.94895,1.94895,1.94895,546000000.0
2008-02-20 07:08:00,1.94895,1.94895,1.94875,1.94875,349700000.0
2008-02-20 07:09:00,1.94875,1.94875,1.94875,1.94875,224800000.0
2008-02-20 07:10:00,1.94875,1.94885,1.94875,1.94885,251000000.0
2008-02-20 07:11:00,1.94885,1.94885,1.94885,1.94885,1193300000.0
2008-02-20 07:12:00,1.94885,1.94885,1.94885,1.94885,894300000.0
2008-02-20 07:13:00,1.94885,1.94885,1.94885,1.94885,575200000.0
2008-02-20 07:14:00,1.94885,1.94885,1.94875,1.94875,1222400000.0
2008-02-20 07:15:00,1.94875,1.94875,1.94855,1.94855,1160300000.0
2008-02-20 07:16:00,1.94855,1.94865,1.94845,1.94855,644000000.0
2008-02-20 07:17:00,1.94855,1.94855,1.94845,1.94845,363300000.0
2008-02-20 07:18:00,1.94845,1.94855,1.94805,1.94805,469300000.0
2008-02-20 07:19:00,1.94805,1.94805,1.94795,1.94795,1288000000.0
2008-02-20 07:20:00,1.94795,1.94795,1.94785,1.94785,218400000.0
2008-02-20 07:21:00,1.94785,1.94785,1.94725,1.94735,910200000.0
2008-02-20 07:22:00,1.94735,1.94805,1.94735,1.94805,948500000.0
2008-02-20 07:23:00,1.94805,1.94815,1.94795,1.94795,675300000.0
2008-02-20 07:24:00,1.9492,1.9492,1.9491,1.9491,334400000.0
2008-02-20 07:25:00,1.948,1.94805,1.94785,1.9479,334400000.0
2008-02-20 07:26:00,1.9479,1.94805,1.94755,1.94755,633000000.0
2008-02-20 07:27:00,1.94755,1.94795,1.94755,1.94785,364500000.0
2008-02-20 07:28:00,1.94785,1.94785,1.94785,1.94785,118500000.0
2008-02-20 07:29:00,1.94785,1.94785,1.94755,1.94755,1065300000.0
2008-02-20 07:30:00,1.94755,1.94805,1.94755,1.94805,1608800000.0
2008-02-20 07:31:00,1.94805,1.94865,1.94805,1.94855,1780300000.0
2008-02-20 07:32:00,1.94855,1.94855,1.94825,1.94835,1452199997.0
2008-02-20 07:33:00,1.94835,1.94835,1.94805,1.94805,606900000.0
2008-02-20 07:34:00,1.9485,1.9486,1.9483,1.9485,1163200000.0
2008-02-20 07:35:00,1.94815,1.94815,1.94815,1.94815,1163200000.0
2008-02-20 07:36:00,1.94815,1.9483,1.94815,1.9482,874400000.0
2008-02-20 07:37:00,1.9482,1.9482,1.94815,1.9482,1276800000.0
2008-02-20 07:38:00,1.9482,1.9483,1.94815,1.94815,703400000.0
2008-02-20 07:39:00,1.9487,1.9488,1.9485,1.9488,995600000.0
2008-02-20 07:40:00,1.94825,1.94835,1.94825,1.94825,995600000.0
2008-02-20 07:41:00,1.94825,1.9483,1.9482,1.9483,432100000.0
2008-02-20 07:42:00,1.9483,1.9483,1.94815,1.9482,69800000.0
2008-02-20 07:43:00,1.9482,1.9482,1.94815,1.9482,64200000.0
2008-02-20 07:44:00,1.9482,1.9482,1.94815,1.9482,60500000.0
2008-02-20 07:45:00,1.9482,1.9482,1.9482,1.9482,52600000.0
2008-02-20 07:46:00,1.9482,1.9482,1.94815,1.9482,108200000.0
2008-02-20 07:47:00,1.9482,1.9482,1.9482,1.9482,54200000.0
2008-02-20 07:48:00,1.9482,1.9482,1.9482,1.9482,53400000.0
2008-02-20 07:49:00,1.9482,1.9482,1.9482,1.9482,54400000.0
2008-02-20 07:50:00,1.9482,1.9482,1.9482,1.9482,53400000.0
2008-02-20 07:51:00,1.9482,1.9483,1.94815,1.9482,57300000.0
2008-02-20 07:52:00,1.9482,1.9482,1.94805,1.94805,57200000.0
2008-02-20 07:53:00,1.94805,1.94805,1.94805,1.94805,26800000.0
2008-02-20 07:54:00,1.94805,1.94805,1.9478,1.948,124700000.0
2008-02-20 07:55:00,1.948,1.948,1.94775,1.94775,1466200000.0
2008-02-20 07:56:00,1.94775,1.9479,1.94775,1.94785,1901800000.0
2008-02-20 07:57:00,1.94785,1.94785,1.9476,1.9476,205400000.0
2008-02-20 07:58:00,1.9476,1.94765,1.94755,1.94765,611400000.0
2008-02-20 07:59:00,1.94765,1.9478,1.94765,1.94775,173100000.0
2008-02-20 08:00:00,1.94775,1.948,1.94775,1.9479,67900000.0
2008-02-20 08:01:00,1.9479,1.948,1.9479,1.948,58000000.0
2008-02-20 08:02:00,1.948,1.948,1.948,1.948,51000000.0
2008-02-20 08:03:00,1.948,1.94815,1.948,1.9481,84800000.0
2008-02-20 08:04:00,1.9481,1.9481,1.948,1.948,54000000.0
2008-02-20 08:05:00,1.948,1.9482,1.948,1.9482,58400000.0
2008-02-20 08:06:00,1.9482,1.9482,1.9482,1.9482,49800000.0
2008-02-20 08:07:00,1.9482,1.9482,1.9482,1.9482,50800000.0
2008-02-20 08:08:00,1.9482,1.9482,1.9482,1.9482,52000000.0
2008-02-20 08:09:00,1.9482,1.9484,1.9482,1.9484,52000000.0
2008-02-20 08:10:00,1.9484,1.94855,1.9484,1.94845,156600000.0
2008-02-20 08:11:00,1.94845,1.94865,1.94845,1.9486,178400000.0
2008-02-20 08:12:00,1.9486,1.94865,1.9486,1.94865,189800000.0
2008-02-20 08:13:00,1.94865,1.94895,1.94855,1.94865,205400000.0
2008-02-20 08:14:00,1.94865,1.94905,1.94855,1.94865,206900000.0
2008-02-20 08:15:00,1.94865,1.94915,1.94865,1.94875,178000000.0
2008-02-20 08:16:00,1.94875,1.949,1.9487,1.94895,238900000.0
2008-02-20 08:17:00,1.94895,1.94935,1.94875,1.94915,190500000.0
2008-02-20 08:18:00,1.94915,1.9493,1.94905,1.94915,162100000.0
2008-02-20 08:19:00,1.94915,1.9493,1.9491,1.9491,86600000.0
2008-02-20 08:20:00,1.9491,1.94915,1.9491,1.9491,69600000.0
2008-02-20 08:21:00,1.9491,1.9491,1.9491,1.9491,53600000.0
2008-02-20 08:22:00,1.9491,1.9492,1.94905,1.9492,132700000.0
2008-02-20 08:23:00,1.9492,1.9492,1.9491,1.9491,97900000.0
2008-02-20 08:24:00,1.9491,1.9492,1.94905,1.94915,167600000.0
2008-02-20 08:25:00,1.94915,1.9492,1.94915,1.9492,78400000.0
2008-02-20 08:26:00,1.9492,1.9493,1.9492,1.9492,51200000.0
2008-02-20 08:27:00,1.9492,1.9492,1.9492,1.9492,86400000.0
2008-02-20 08:28:00,1.9492,1.9493,1.94915,1.94915,58200000.0
2008-02-20 08:29:00,1.94915,1.94925,1.94905,1.9492,48400000.0
2008-02-20 08:30:00,1.9492,1.9492,1.94885,1.94885,59200000.0
2008-02-20 08:31:00,1.94885,1.94885,1.94885,1.94885,64600000.0
2008-02-20 08:32:00,1.9488,1.9488,1.9482,1.9486,90900000.0
2008-02-20 08:33:00,1.9486,1.9487,1.94845,1.94845,106500000.0
2008-02-20 08:34:00,1.94845,1.94845,1.94845,1.94845,94100000.0
2008-02-20 08:35:00,1.94845,1.9485,1.94845,1.94845,57400000.0
2008-02-20 08:36:00,1.94845,1.94855,1.94845,1.94855,52800000.0
2008-02-20 08:37:00,1.94855,1.94875,1.94855,1.94875,54800000.0
2008-02-20 08:38:00,1.94875,1.94885,1.9485,1.9486,70100000.0
2008-02-20 08:39:00,1.94865,1.94885,1.94865,1.94885,82400000.0
2008-02-20 08:40:00,1.94885,1.94885,1.9488,1.94885,173500000.0
2008-02-20 08:41:00,1.94885,1.94885,1.9488,1.94885,205700000.0
2008-02-20 08:42:00,1.94885,1.949,1.94885,1.949,137000000.0
2008-02-20 08:43:00,1.949,1.9495,1.949,1.9495,85600000.0
2008-02-20 08:44:00,1.9495,1.9495,1.9492,1.9493,49600000.0
2008-02-20 08:45:00,1.9493,1.9493,1.94905,1.9491,143100000.0
2008-02-20 08:46:00,1.9491,1.9492,1.9491,1.9492,98000000.0
2008-02-20 08:47:00,1.9492,1.9492,1.94905,1.9491,58900000.0
2008-02-20 08:48:00,1.9491,1.9492,1.9491,1.9492,54000000.0
2008-02-20 08:49:00,1.94915,1.9493,1.94915,1.9492,82000000.0
2008-02-20 08:50:00,1.9492,1.9493,1.9492,1.9493,234900000.0
2008-02-20 08:51:00,1.9493,1.9494,1.94925,1.94935,62500000.0
2008-02-20 08:52:00,1.94935,1.9494,1.9493,1.9494,61000000.0
2008-02-20 08:53:00,1.9494,1.9494,1.94925,1.94925,64900000.0
2008-02-20 08:54:00,1.94925,1.9493,1.94925,1.94925,51200000.0
2008-02-20 08:55:00,1.94925,1.9493,1.94925,1.94925,53400000.0
2008-02-20 08:56:00,1.94925,1.9493,1.94925,1.9493,55200000.0
2008-02-20 08:57:00,1.9493,1.9493,1.94915,1.94915,93400000.0
2008-02-20 08:58:00,1.94915,1.94915,1.94875,1.94875,130640000.0
2008-02-20 08:59:00,1.94875,1.9488,1.94785,1.94785,108400000.0
2008-02-20 09:00:00,1.94785,1.94785,1.94655,1.947,920660000.0
2008-02-20 09:01:00,1.947,1.947,1.94655,1.9469,206700000.0
2008-02-20 09:02:00,1.9469,1.9475,1.9468,1.9475,169300000.0
2008-02-20 09:03:00,1.9475,1.948,1.9475,1.948,198600000.0
2008-02-20 09:04:00,1.94795,1.94805,1.9478,1.94785,211100000.0
2008-02-20 09:05:00,1.94785,1.94815,1.94775,1.9479,622100000.0
2008-02-20 09:06:00,1.9479,1.94795,1.9479,1.9479,218700000.0
2008-02-20 09:07:00,1.9479,1.9482,1.9479,1.94815,212500000.0
2008-02-20 09:08:00,1.94815,1.94855,1.94815,1.94845,198600000.0
2008-02-20 09:09:00,1.94845,1.94855,1.94675,1.9469,202700000.0
2008-02-20 09:10:00,1.9469,1.9475,1.9469,1.9475,175400000.0
2008-02-20 09:11:00,1.9475,1.9478,1.94745,1.9475,105300000.0
2008-02-20 09:12:00,1.9475,1.9479,1.9475,1.9478,173100000.0
2008-02-20 09:13:00,1.9478,1.94805,1.9478,1.94795,185000000.0
2008-02-20 09:14:00,1.94795,1.948,1.94795,1.948,234400000.0
2008-02-20 09:15:00,1.948,1.948,1.94775,1.94785,174900000.0
2008-02-20 09:16:00,1.94785,1.94795,1.94775,1.94775,236800000.0
2008-02-20 09:17:00,1.94775,1.94785,1.9477,1.9477,234900000.0
2008-02-20 09:18:00,1.9477,1.9478,1.94745,1.94745,257700000.0
2008-02-20 09:19:00,1.94745,1.9477,1.9474,1.94755,225000000.0
2008-02-20 09:20:00,1.9476,1.9478,1.94755,1.94775,220100000.0
2008-02-20 09:21:00,1.94775,1.94785,1.94775,1.9478,189600000.0
2008-02-20 09:22:00,1.9478,1.9478,1.9477,1.9477,243700000.0
2008-02-20 09:23:00,1.9477,1.9477,1.9467,1.9467,251400000.0
2008-02-20 09:24:00,1.9467,1.94695,1.94575,1.9464,293300000.0
2008-02-20 09:25:00,1.94635,1.9467,1.9461,1.9466,264600000.0
2008-02-20 09:26:00,1.9466,1.9472,1.94655,1.947,159700000.0
2008-02-20 09:27:00,1.947,1.94725,1.94695,1.9472,199500000.0
2008-02-20 09:28:00,1.9472,1.9472,1.94695,1.947,215100000.0
2008-02-20 09:29:00,1.94695,1.9471,1.9468,1.94685,804700000.0
2008-02-20 09:30:00,1.94685,1.9469,1.9467,1.9468,189000000.0
2008-02-20 09:31:00,1.9468,1.94715,1.9468,1.94715,864400000.0
2008-02-20 09:32:00,1.94715,1.94735,1.947,1.94735,513900000.0
2008-02-20 09:33:00,1.9473,1.9477,1.9472,1.9475,172900000.0
2008-02-20 09:34:00,1.9475,1.9481,1.9475,1.948,178500000.0
2008-02-20 09:35:00,1.948,1.94805,1.94765,1.9478,256300000.0
2008-02-20 09:36:00,1.9478,1.9478,1.94715,1.94715,812200004.0
2008-02-20 09:37:00,1.94695,1.9477,1.94695,1.9477,940000001.0
2008-02-20 09:38:00,1.9477,1.948,1.94755,1.94785,335200000.0
2008-02-20 09:39:00,1.9479,1.94815,1.9478,1.94815,206800000.0
2008-02-20 09:40:00,1.94815,1.94825,1.948,1.94815,622099999.0
2008-02-20 09:41:00,1.94815,1.949,1.9481,1.949,349600000.0
2008-02-20 09:42:00,1.94895,1.9492,1.9487,1.94885,147900000.0
2008-02-20 09:43:00,1.94885,1.9491,1.94865,1.9487,719100000.0
2008-02-20 09:44:00,1.9487,1.9489,1.9482,1.9482,1403200021.0
2008-02-20 09:45:00,1.9482,1.9482,1.9477,1.9479,173300000.0
2008-02-20 09:46:00,1.9479,1.948,1.9477,1.9479,130300000.0
2008-02-20 09:47:00,1.9479,1.948,1.94765,1.9478,172100000.0
2008-02-20 09:48:00,1.9478,1.94795,1.9475,1.9475,271600000.0
2008-02-20 09:49:00,1.94765,1.94765,1.94705,1.9471,205100000.0
2008-02-20 09:50:00,1.9471,1.9472,1.94675,1.94715,410500000.0
2008-02-20 09:51:00,1.9472,1.9473,1.94685,1.94685,174500000.0
2008-02-20 09:52:00,1.94685,1.947,1.9463,1.94635,165600000.0
2008-02-20 09:53:00,1.9465,1.9469,1.94635,1.9469,289800000.0
2008-02-20 09:54:00,1.9469,1.9469,1.94625,1.9466,246800000.0
2008-02-20 09:55:00,1.9466,1.9468,1.94625,1.94625,612200001.0
2008-02-20 09:56:00,1.94625,1.94675,1.9462,1.9466,214100000.0
2008-02-20 09:57:00,1.9466,1.9467,1.9464,1.9466,143400000.0
2008-02-20 09:58:00,1.9466,1.9466,1.94635,1.94635,512800000.0
2008-02-20 09:59:00,1.94635,1.9464,1.9462,1.9462,230000000.0
2008-02-20 10:00:00,1.94605,1.9461,1.9454,1.94575,410100002.0
2008-02-20 10:01:00,1.94575,1.9459,1.9453,1.9455,245700000.0
2008-02-20 10:02:00,1.9455,1.9459,1.9455,1.94565,268900000.0
2008-02-20 10:03:00,1.94565,1.94615,1.94565,1.946,192600000.0
2008-02-20 10:04:00,1.946,1.946,1.94525,1.9453,282800000.0
2008-02-20 10:05:00,1.9453,1.94635,1.9453,1.9459,602200000.0
2008-02-20 10:06:00,1.9459,1.9468,1.9459,1.94635,224000000.0
2008-02-20 10:07:00,1.94635,1.94635,1.94605,1.94625,149700000.0
2008-02-20 10:08:00,1.94625,1.94645,1.9462,1.94635,127000000.0
2008-02-20 10:09:00,1.94635,1.94645,1.94615,1.94635,124500000.0
2008-02-20 10:10:00,1.94635,1.94655,1.94625,1.94655,90300000.0
2008-02-20 10:11:00,1.94655,1.94675,1.94645,1.94675,118300000.0
2008-02-20 10:12:00,1.94675,1.9469,1.94655,1.9466,126000000.0
2008-02-20 10:13:00,1.9466,1.94715,1.9465,1.94705,137800000.0
2008-02-20 10:14:00,1.94705,1.94715,1.9462,1.94665,146800000.0
2008-02-20 10:15:00,1.94665,1.94665,1.9465,1.9465,133000000.0
2008-02-20 10:16:00,1.9465,1.94665,1.94645,1.94655,96800000.0
2008-02-20 10:17:00,1.94655,1.94685,1.9462,1.9462,142700000.0
2008-02-20 10:18:00,1.9462,1.9463,1.9458,1.9458,142200000.0
2008-02-20 10:19:00,1.9458,1.94635,1.9458,1.94615,173900000.0
2008-02-20 10:20:00,1.94615,1.9463,1.946,1.946,175800000.0
2008-02-20 10:21:00,1.946,1.9462,1.9459,1.9462,188500000.0
2008-02-20 10:22:00,1.9462,1.9464,1.9459,1.94605,108400000.0
2008-02-20 10:23:00,1.94605,1.9464,1.94605,1.9463,133500000.0
2008-02-20 10:24:00,1.9463,1.9463,1.94565,1.94575,206900000.0
2008-02-20 10:25:00,1.94575,1.94605,1.94575,1.946,172100000.0
2008-02-20 10:26:00,1.946,1.94615,1.94595,1.94615,124500000.0
2008-02-20 10:27:00,1.94615,1.94675,1.94615,1.9467,132000000.0
2008-02-20 10:28:00,1.94665,1.9467,1.9465,1.9465,114800000.0
2008-02-20 10:29:00,1.9465,1.9469,1.9465,1.9469,143100000.0
2008-02-20 10:30:00,1.94695,1.947,1.94645,1.94655,109400000.0
2008-02-20 10:31:00,1.94655,1.94655,1.94625,1.94645,146700000.0
2008-02-20 10:32:00,1.94645,1.94715,1.94645,1.94705,107400000.0
2008-02-20 10:33:00,1.94705,1.94755,1.947,1.94735,174500000.0
2008-02-20 10:34:00,1.94735,1.94745,1.94705,1.94725,551800000.0
2008-02-20 10:35:00,1.94725,1.9473,1.9468,1.94705,213000000.0
2008-02-20 10:36:00,1.94705,1.94705,1.94695,1.947,166800000.0
2008-02-20 10:37:00,1.947,1.94735,1.947,1.94735,215000000.0
2008-02-20 10:38:00,1.94735,1.94805,1.94735,1.94805,219500000.0
2008-02-20 10:39:00,1.94805,1.94865,1.94795,1.9483,723300000.0
2008-02-20 10:40:00,1.9483,1.94855,1.9482,1.94825,135000000.0
2008-02-20 10:41:00,1.94825,1.9487,1.94825,1.9487,166500000.0
2008-02-20 10:42:00,1.9487,1.9487,1.94825,1.94825,188300000.0
2008-02-20 10:43:00,1.94825,1.94855,1.94825,1.94845,160300000.0
2008-02-20 10:44:00,1.94845,1.9488,1.9484,1.9486,144700000.0
2008-02-20 10:45:00,1.94885,1.9489,1.9486,1.9487,156400000.0
2008-02-20 10:46:00,1.9487,1.94995,1.9487,1.9493,230400000.0
2008-02-20 10:47:00,1.9492,1.94955,1.949,1.9495,297500000.0
2008-02-20 10:48:00,1.9495,1.94995,1.9494,1.9497,504200000.0
2008-02-20 10:49:00,1.9497,1.94985,1.9496,1.9496,435500000.0
2008-02-20 10:50:00,1.9496,1.9496,1.94915,1.9492,648900000.0
2008-02-20 10:51:00,1.9492,1.94925,1.94915,1.94915,364300000.0
2008-02-20 10:52:00,1.94915,1.9493,1.94915,1.94925,223200000.0
2008-02-20 10:53:00,1.94925,1.94925,1.949,1.949,129600000.0
2008-02-20 10:54:00,1.949,1.94905,1.9482,1.9486,212299998.0
2008-02-20 10:55:00,1.9486,1.9487,1.94805,1.9482,223200000.0
2008-02-20 10:56:00,1.9482,1.9482,1.94795,1.94805,358000000.0
2008-02-20 10:57:00,1.94805,1.94815,1.94795,1.9481,419600000.0
2008-02-20 10:58:00,1.9481,1.9481,1.94805,1.9481,383400000.0
2008-02-20 10:59:00,1.9481,1.94855,1.9481,1.94845,243700000.0
2008-02-20 11:00:00,1.94845,1.9488,1.94845,1.9487,274500000.0
2008-02-20 11:01:00,1.9487,1.9487,1.9483,1.9483,379900000.0
2008-02-20 11:02:00,1.94835,1.94845,1.9483,1.94835,220300000.0
2008-02-20 11:03:00,1.94835,1.94845,1.94785,1.94785,277100000.0
2008-02-20 11:04:00,1.94785,1.948,1.94785,1.948,235100000.0
2008-02-20 11:05:00,1.948,1.948,1.94775,1.9479,1489200000.0
2008-02-20 11:06:00,1.9479,1.9482,1.9479,1.9481,520000000.0
2008-02-20 11:07:00,1.9481,1.94825,1.9481,1.9482,741900000.0
2008-02-20 11:08:00,1.9482,1.9487,1.9482,1.94865,249900000.0
2008-02-20 11:09:00,1.94855,1.94875,1.94845,1.9487,266400000.0
2008-02-20 11:10:00,1.9487,1.9489,1.9486,1.9486,162200000.0
2008-02-20 11:11:00,1.9486,1.9486,1.9481,1.9481,172800000.0
2008-02-20 11:12:00,1.9481,1.9485,1.9481,1.9485,160800000.0
2008-02-20 11:13:00,1.9485,1.9485,1.9481,1.9481,221400000.0
2008-02-20 11:14:00,1.9481,1.94815,1.948,1.948,194000000.0
2008-02-20 11:15:00,1.948,1.94835,1.948,1.9483,307600000.0
2008-02-20 11:16:00,1.9483,1.94865,1.9483,1.94855,153600000.0
2008-02-20 11:17:00,1.94855,1.9487,1.94845,1.94845,491700000.0
2008-02-20 11:18:00,1.94845,1.94845,1.94835,1.94845,264100000.0
2008-02-20 11:19:00,1.94845,1.94855,1.9483,1.9483,320100000.0
2008-02-20 11:20:00,1.9483,1.9483,1.94825,1.9483,60000000.0
2008-02-20 11:21:00,1.9483,1.9483,1.94795,1.948,159500000.0
2008-02-20 11:22:00,1.948,1.948,1.9478,1.948,596000000.0
2008-02-20 11:23:00,1.94805,1.9482,1.94775,1.94775,736700000.0
2008-02-20 11:24:00,1.94775,1.948,1.94775,1.948,517200000.0
2008-02-20 11:25:00,1.948,1.948,1.9477,1.9479,384000000.0
2008-02-20 11:26:00,1.9479,1.94825,1.9478,1.94815,327500000.0
2008-02-20 11:27:00,1.94815,1.9482,1.94765,1.9477,219600000.0
2008-02-20 11:28:00,1.9477,1.94785,1.94755,1.9476,130600000.0
2008-02-20 11:29:00,1.9476,1.94805,1.94735,1.94755,897100000.0
2008-02-20 11:30:00,1.94745,1.94765,1.94545,1.9459,709900000.0
2008-02-20 11:31:00,1.94595,1.94625,1.9454,1.94565,1121900000.0
2008-02-20 11:32:00,1.94565,1.9461,1.94545,1.9461,993999999.0
2008-02-20 11:33:00,1.9461,1.9463,1.94605,1.9463,242400000.0
2008-02-20 11:34:00,1.9463,1.9463,1.94585,1.9462,1309200000.0
2008-02-20 11:35:00,1.9462,1.9465,1.946,1.946,221700000.0
2008-02-20 11:36:00,1.94595,1.9461,1.9451,1.9453,498850000.0
2008-02-20 11:37:00,1.9453,1.94545,1.94515,1.94515,367900000.0
2008-02-20 11:38:00,1.94515,1.94515,1.94445,1.94455,667000000.0
2008-02-20 11:39:00,1.94455,1.9452,1.94455,1.94495,706500000.0
2008-02-20 11:40:00,1.94495,1.94535,1.94495,1.9452,163100000.0
2008-02-20 11:41:00,1.9452,1.9457,1.9452,1.9456,218200000.0
2008-02-20 11:42:00,1.9456,1.9456,1.9454,1.94555,153500000.0
2008-02-20 11:43:00,1.94555,1.94595,1.94535,1.9457,172200000.0
2008-02-20 11:44:00,1.9457,1.946,1.94545,1.9458,153800000.0
2008-02-20 11:45:00,1.9458,1.946,1.94565,1.94565,245200000.0
2008-02-20 11:46:00,1.94565,1.94635,1.94565,1.94635,221900000.0
2008-02-20 11:47:00,1.94635,1.9465,1.9462,1.94645,135600000.0
2008-02-20 11:48:00,1.9465,1.9467,1.9462,1.9462,199000000.0
2008-02-20 11:49:00,1.9462,1.94635,1.94595,1.946,176100000.0
2008-02-20 11:50:00,1.946,1.9466,1.946,1.9463,140200000.0
2008-02-20 11:51:00,1.9463,1.9465,1.9462,1.9463,246300000.0
2008-02-20 11:52:00,1.9463,1.9464,1.9462,1.9463,159300000.0
2008-02-20 11:53:00,1.9463,1.94635,1.94555,1.94565,289500000.0
2008-02-20 11:54:00,1.94565,1.9458,1.9456,1.9458,186500000.0
2008-02-20 11:55:00,1.9458,1.94595,1.94545,1.94545,225500000.0
2008-02-20 11:56:00,1.94545,1.9456,1.94515,1.9453,164000000.0
2008-02-20 11:57:00,1.9453,1.9457,1.9453,1.9456,147800000.0
2008-02-20 11:58:00,1.9456,1.94605,1.9452,1.9452,166900000.0
2008-02-20 11:59:00,1.9452,1.9455,1.9452,1.9453,293200000.0
2008-02-20 12:00:00,1.9453,1.94555,1.9452,1.9452,138100000.0
2008-02-20 12:01:00,1.9452,1.94525,1.94465,1.9447,207200000.0
2008-02-20 12:02:00,1.9447,1.9449,1.9446,1.9448,177600000.0
2008-02-20 12:03:00,1.9448,1.94545,1.9448,1.9454,157600000.0
2008-02-20 12:04:00,1.9454,1.9454,1.94505,1.9451,180100000.0
2008-02-20 12:05:00,1.9451,1.94515,1.9446,1.9448,190300000.0
2008-02-20 12:06:00,1.9448,1.9448,1.94365,1.9438,472300000.0
2008-02-20 12:07:00,1.94385,1.94425,1.9438,1.9441,166200000.0
2008-02-20 12:08:00,1.9441,1.9442,1.944,1.9442,286300000.0
2008-02-20 12:09:00,1.9442,1.9443,1.9442,1.9443,230400000.0
2008-02-20 12:10:00,1.9443,1.945,1.94425,1.94465,351000000.0
2008-02-20 12:11:00,1.94465,1.94495,1.9445,1.94455,251700000.0
2008-02-20 12:12:00,1.94455,1.94505,1.94455,1.94495,205600000.0
2008-02-20 12:13:00,1.94495,1.94495,1.9446,1.9447,205100000.0
2008-02-20 12:14:00,1.9447,1.94475,1.94435,1.9444,218700000.0
2008-02-20 12:15:00,1.94435,1.94455,1.94435,1.9444,258100000.0
2008-02-20 12:16:00,1.9444,1.9445,1.944,1.9441,163000000.0
2008-02-20 12:17:00,1.9441,1.9441,1.944,1.944,234300000.0
2008-02-20 12:18:00,1.944,1.94455,1.944,1.94435,210100000.0
2008-02-20 12:19:00,1.94435,1.9449,1.9443,1.9449,160200000.0
2008-02-20 12:20:00,1.9449,1.94515,1.944,1.94405,190200000.0
2008-02-20 12:21:00,1.94405,1.94455,1.944,1.9445,208400000.0
2008-02-20 12:22:00,1.9445,1.94505,1.9445,1.945,188700000.0
2008-02-20 12:23:00,1.9451,1.94625,1.9451,1.94535,145200000.0
2008-02-20 12:24:00,1.94535,1.94535,1.94495,1.94535,395300000.0
2008-02-20 12:25:00,1.94535,1.9457,1.9452,1.94565,366300000.0
2008-02-20 12:26:00,1.94565,1.94565,1.94545,1.94555,394900000.0
2008-02-20 12:27:00,1.94555,1.94565,1.94545,1.94555,755200000.0
2008-02-20 12:28:00,1.94555,1.94565,1.9454,1.94565,217000000.0
2008-02-20 12:29:00,1.94565,1.9459,1.9455,1.9459,235800000.0
2008-02-20 12:30:00,1.9459,1.9459,1.94565,1.9457,227200000.0
2008-02-20 12:31:00,1.9457,1.9457,1.9452,1.9452,266700000.0
2008-02-20 12:32:00,1.9452,1.9452,1.9448,1.9451,214500000.0
2008-02-20 12:33:00,1.9451,1.94525,1.94505,1.9451,396500000.0
2008-02-20 12:34:00,1.9451,1.94515,1.9448,1.94495,291200000.0
2008-02-20 12:35:00,1.94495,1.945,1.94465,1.945,339100000.0
2008-02-20 12:36:00,1.945,1.9451,1.9447,1.9448,321800000.0
2008-02-20 12:37:00,1.9448,1.9448,1.94445,1.94445,279600000.0
2008-02-20 12:38:00,1.9445,1.94475,1.9445,1.9446,253100000.0
2008-02-20 12:39:00,1.9446,1.9446,1.9446,1.9446,221400000.0
2008-02-20 12:40:00,1.9446,1.94465,1.94445,1.94445,214600000.0
2008-02-20 12:41:00,1.94445,1.94465,1.9443,1.9443,430900000.0
2008-02-20 12:42:00,1.9443,1.94455,1.9443,1.9445,496100000.0
2008-02-20 12:43:00,1.9445,1.9449,1.94415,1.94485,329800000.0
2008-02-20 12:44:00,1.94485,1.94515,1.94485,1.945,1035600000.0
2008-02-20 12:45:00,1.945,1.9452,1.94495,1.9451,988900000.0
2008-02-20 12:46:00,1.9451,1.9452,1.945,1.9451,295500000.0
2008-02-20 12:47:00,1.9451,1.9451,1.9451,1.9451,212300000.0
2008-02-20 12:48:00,1.9451,1.9453,1.9451,1.94525,138100000.0
2008-02-20 12:49:00,1.94525,1.9454,1.9452,1.9454,137500000.0
2008-02-20 12:50:00,1.9454,1.94555,1.9454,1.9455,168000000.0
2008-02-20 12:51:00,1.9455,1.9455,1.9453,1.94535,323500000.0
2008-02-20 12:52:00,1.94535,1.9455,1.94535,1.9455,1739700000.0
2008-02-20 12:53:00,1.9455,1.9455,1.94525,1.9454,346600000.0
2008-02-20 12:54:00,1.9454,1.9455,1.9454,1.9455,167800000.0
2008-02-20 12:55:00,1.9455,1.9459,1.9455,1.9458,289000000.0
2008-02-20 12:56:00,1.9458,1.94615,1.94575,1.94585,458700000.0
2008-02-20 12:57:00,1.94585,1.9464,1.9458,1.9464,335500000.0
2008-02-20 12:58:00,1.9464,1.9469,1.9464,1.9469,771700000.0
2008-02-20 12:59:00,1.9469,1.947,1.94645,1.94645,207500000.0
2008-02-20 13:00:00,1.94645,1.94655,1.9463,1.9464,274500000.0
2008-02-20 13:01:00,1.9464,1.94655,1.946,1.9462,188400000.0
2008-02-20 13:02:00,1.9462,1.9464,1.9462,1.9462,216800000.0
2008-02-20 13:03:00,1.9462,1.9465,1.9462,1.9465,226000000.0
2008-02-20 13:04:00,1.9465,1.9466,1.94585,1.946,692799999.0
2008-02-20 13:05:00,1.946,1.946,1.94575,1.94575,197400000.0
2008-02-20 13:06:00,1.9458,1.946,1.94575,1.94585,291000000.0
2008-02-20 13:07:00,1.94575,1.94575,1.94555,1.9456,238300000.0
2008-02-20 13:08:00,1.9456,1.94605,1.9456,1.946,240300000.0
2008-02-20 13:09:00,1.946,1.946,1.94515,1.94515,223300000.0
2008-02-20 13:10:00,1.94515,1.9453,1.9451,1.94515,261200000.0
2008-02-20 13:11:00,1.94515,1.94525,1.94495,1.9452,1177900000.0
2008-02-20 13:12:00,1.9451,1.9452,1.945,1.945,168500000.0
2008-02-20 13:13:00,1.945,1.94505,1.94495,1.94505,354500000.0
2008-02-20 13:14:00,1.94505,1.94505,1.94465,1.9447,381400000.0
2008-02-20 13:15:00,1.9447,1.94485,1.9446,1.9448,460200000.0
2008-02-20 13:16:00,1.9448,1.945,1.9448,1.945,204300000.0
2008-02-20 13:17:00,1.945,1.94515,1.945,1.9451,261800000.0
2008-02-20 13:18:00,1.9451,1.94525,1.9451,1.94515,327600000.0
2008-02-20 13:19:00,1.94515,1.94515,1.945,1.9451,307800000.0
2008-02-20 13:20:00,1.9451,1.9451,1.945,1.94505,746500000.0
2008-02-20 13:21:00,1.94505,1.9451,1.945,1.9451,655800000.0
2008-02-20 13:22:00,1.9451,1.9453,1.94505,1.9451,1576800000.0
2008-02-20 13:23:00,1.9451,1.9453,1.9451,1.9453,204600000.0
2008-02-20 13:24:00,1.9453,1.9457,1.9452,1.9456,340500000.0
2008-02-20 13:25:00,1.9456,1.94565,1.945,1.9451,980900000.0
2008-02-20 13:26:00,1.9451,1.94555,1.9451,1.9452,745200000.0
2008-02-20 13:27:00,1.9452,1.9452,1.9445,1.9446,525700000.0
2008-02-20 13:28:00,1.9446,1.9449,1.9446,1.9449,412500000.0
2008-02-20 13:29:00,1.9449,1.945,1.9445,1.9446,366500000.0
2008-02-20 13:30:00,1.9446,1.9447,1.9445,1.9446,754100000.0
2008-02-20 13:31:00,1.9446,1.94485,1.9446,1.9447,624000000.0
2008-02-20 13:32:00,1.9447,1.9447,1.94455,1.9446,724300000.0
2008-02-20 13:33:00,1.9446,1.9446,1.9444,1.9444,434700000.0
2008-02-20 13:34:00,1.9444,1.9444,1.9442,1.9443,1362900000.0
2008-02-20 13:35:00,1.9443,1.94445,1.94425,1.94435,450100000.0
2008-02-20 13:36:00,1.94435,1.94445,1.9442,1.9443,210900000.0
2008-02-20 13:37:00,1.9443,1.9445,1.94415,1.94445,1448499998.0
2008-02-20 13:38:00,1.94445,1.9445,1.94425,1.94435,1525300000.0
2008-02-20 13:39:00,1.94435,1.9444,1.94425,1.94425,451000000.0
2008-02-20 13:40:00,1.94425,1.94425,1.944,1.9442,1084400000.0
2008-02-20 13:41:00,1.94415,1.94415,1.9438,1.9438,198700000.0
2008-02-20 13:42:00,1.9438,1.94385,1.94365,1.94375,283300000.0
2008-02-20 13:43:00,1.94375,1.944,1.943,1.943,291000000.0
2008-02-20 13:44:00,1.94305,1.94315,1.9426,1.9429,137700000.0
2008-02-20 13:45:00,1.9429,1.94295,1.9424,1.94245,192900000.0
2008-02-20 13:46:00,1.94245,1.94295,1.94245,1.9429,816100000.0
2008-02-20 13:47:00,1.9429,1.94335,1.9429,1.94315,696600008.0
2008-02-20 13:48:00,1.9432,1.94365,1.9431,1.94345,1394100008.0
2008-02-20 13:49:00,1.94345,1.94365,1.94335,1.94345,1811499986.0
2008-02-20 13:50:00,1.9424,1.9424,1.9419,1.9419,930700000.0
2008-02-20 13:51:00,1.94355,1.94355,1.94275,1.9429,930700000.0
2008-02-20 13:52:00,1.9429,1.943,1.9429,1.943,182200000.0
2008-02-20 13:53:00,1.94295,1.94305,1.9427,1.94305,1254500002.0
2008-02-20 13:54:00,1.94305,1.94305,1.9426,1.94285,439800000.0
2008-02-20 13:55:00,1.94285,1.94285,1.94155,1.9419,505099999.0
2008-02-20 13:56:00,1.94185,1.94195,1.9412,1.94195,1279500005.0
2008-02-20 13:57:00,1.94195,1.94215,1.94185,1.9419,421200000.0
2008-02-20 13:58:00,1.94195,1.94205,1.94165,1.94195,698600000.0
2008-02-20 13:59:00,1.9425,1.9428,1.9425,1.9426,620099999.0
2008-02-20 14:00:00,1.9418,1.94235,1.9417,1.94215,620099999.0
2008-02-20 14:01:00,1.9423,1.9427,1.9423,1.9427,991400001.0
2008-02-20 14:02:00,1.9423,1.94235,1.9419,1.942,991400001.0
2008-02-20 14:03:00,1.94195,1.9426,1.94195,1.94245,568200001.0
2008-02-20 14:04:00,1.9424,1.9427,1.9424,1.9426,290000000.0
2008-02-20 14:05:00,1.9426,1.94285,1.94175,1.94185,396100001.0
2008-02-20 14:06:00,1.9436,1.9436,1.9431,1.9431,1418399996.0
2008-02-20 14:07:00,1.9421,1.9423,1.94165,1.94225,1418399996.0
2008-02-20 14:08:00,1.94225,1.94255,1.94205,1.94245,278500000.0
2008-02-20 14:09:00,1.94245,1.94275,1.9423,1.9427,791799999.0
2008-02-20 14:10:00,1.9427,1.9428,1.9426,1.94265,740200000.0
2008-02-20 14:11:00,1.94265,1.94315,1.9425,1.943,520999998.0
2008-02-20 14:12:00,1.94295,1.9435,1.94295,1.9432,1266800000.0
2008-02-20 14:13:00,1.9432,1.94345,1.94315,1.94325,1252599991.0
2008-02-20 14:14:00,1.9426,1.9428,1.9426,1.9427,1767500011.0
2008-02-20 14:15:00,1.94205,1.94255,1.94195,1.94255,1767500011.0
2008-02-20 14:16:00,1.94255,1.94265,1.94205,1.9423,1249400003.0
2008-02-20 14:17:00,1.94235,1.9428,1.94225,1.9426,645700000.0
2008-02-20 14:18:00,1.9426,1.94325,1.94255,1.94315,754099998.0
2008-02-20 14:19:00,1.94315,1.9435,1.94305,1.9432,418800000.0
2008-02-20 14:20:00,1.9432,1.94385,1.9432,1.9438,1740599988.0
2008-02-20 14:21:00,1.9438,1.94395,1.94345,1.9438,1692100003.0
2008-02-20 14:22:00,1.9438,1.9438,1.94265,1.94315,1446500015.0
2008-02-20 14:23:00,1.94315,1.94405,1.94305,1.94375,1113600002.0
2008-02-20 14:24:00,1.94375,1.9443,1.9437,1.944,1087299994.0
2008-02-20 14:25:00,1.94405,1.94405,1.94265,1.94315,511400000.0
2008-02-20 14:26:00,1.94315,1.94315,1.94215,1.94215,386649997.0
2008-02-20 14:27:00,1.94215,1.9425,1.9421,1.94235,483070000.0
2008-02-20 14:28:00,1.94235,1.9426,1.9422,1.9422,369910000.0
2008-02-20 14:29:00,1.9422,1.9423,1.94115,1.94115,238600000.0
2008-02-20 14:30:00,1.94115,1.9414,1.94105,1.9411,295100000.0
2008-02-20 14:31:00,1.9411,1.9414,1.9411,1.9414,158200000.0
2008-02-20 14:32:00,1.9414,1.9415,1.9413,1.94135,293900000.0
2008-02-20 14:33:00,1.94135,1.94155,1.9413,1.9415,350700000.0
2008-02-20 14:34:00,1.9415,1.9418,1.9415,1.9416,239900000.0
2008-02-20 14:35:00,1.9416,1.9419,1.9416,1.94165,624600000.0
2008-02-20 14:36:00,1.94165,1.9419,1.9415,1.9418,375200000.0
2008-02-20 14:37:00,1.9418,1.942,1.9416,1.9417,137400000.0
2008-02-20 14:38:00,1.9417,1.9429,1.94165,1.9429,348700000.0
2008-02-20 14:39:00,1.9429,1.9436,1.9428,1.9436,149800000.0
2008-02-20 14:40:00,1.9436,1.9436,1.9427,1.9428,236300000.0
2008-02-20 14:41:00,1.9428,1.9428,1.94245,1.94255,264400000.0
2008-02-20 14:42:00,1.94255,1.94285,1.9425,1.9427,203000000.0
2008-02-20 14:43:00,1.9427,1.94285,1.9427,1.9428,198800000.0
2008-02-20 14:44:00,1.9428,1.9428,1.9418,1.9418,292000000.0
2008-02-20 14:45:00,1.9418,1.942,1.94175,1.9419,582600000.0
2008-02-20 14:46:00,1.9419,1.9424,1.9418,1.9424,240600000.0
2008-02-20 14:47:00,1.9424,1.9425,1.94225,1.9424,299700000.0
2008-02-20 14:48:00,1.9424,1.9426,1.9424,1.94255,180500000.0
2008-02-20 14:49:00,1.94255,1.94255,1.94235,1.94245,373700000.0
2008-02-20 14:50:00,1.94245,1.94245,1.94185,1.94195,861400014.0
2008-02-20 14:51:00,1.94195,1.94205,1.94195,1.942,1740400032.0
2008-02-20 14:52:00,1.942,1.94225,1.94195,1.94215,1234100028.0
2008-02-20 14:53:00,1.94215,1.9424,1.94215,1.94225,1105500000.0
2008-02-20 14:54:00,1.94225,1.94305,1.94225,1.94255,897299993.0
2008-02-20 14:55:00,1.94255,1.9428,1.94245,1.9428,1193700010.0
2008-02-20 14:56:00,1.9428,1.94285,1.94275,1.94285,712800000.0
2008-02-20 14:57:00,1.94285,1.9429,1.94275,1.94275,1642899999.0
2008-02-20 14:58:00,1.94275,1.94285,1.94255,1.94265,681000000.0
2008-02-20 14:59:00,1.94265,1.94285,1.94255,1.9426,488900000.0
2008-02-20 15:00:00,1.9426,1.94265,1.9423,1.94245,582900000.0
2008-02-20 15:01:00,1.94245,1.94275,1.94235,1.94275,297600000.0
2008-02-20 15:02:00,1.94275,1.94345,1.94275,1.94325,452300000.0
2008-02-20 15:03:00,1.94315,1.94315,1.94295,1.94305,958600006.0
2008-02-20 15:04:00,1.94305,1.9431,1.94285,1.94305,377500000.0
2008-02-20 15:05:00,1.94305,1.9438,1.94305,1.94365,444400000.0
2008-02-20 15:06:00,1.94365,1.94375,1.9432,1.94325,1076199999.0
2008-02-20 15:07:00,1.94325,1.94325,1.943,1.9432,424199999.0
2008-02-20 15:08:00,1.9432,1.9433,1.94295,1.9431,261400000.0
2008-02-20 15:09:00,1.9431,1.94315,1.94305,1.94305,226800000.0
2008-02-20 15:10:00,1.94305,1.94315,1.94285,1.943,271600000.0
2008-02-20 15:11:00,1.943,1.943,1.9427,1.943,404400000.0
2008-02-20 15:12:00,1.943,1.94305,1.9427,1.94275,643200000.0
2008-02-20 15:13:00,1.94275,1.94325,1.94275,1.94285,217300000.0
2008-02-20 15:14:00,1.94285,1.94285,1.9427,1.94275,277600000.0
2008-02-20 15:15:00,1.9428,1.9428,1.9425,1.9425,196200000.0
2008-02-20 15:16:00,1.9425,1.9426,1.9425,1.9426,210200000.0
2008-02-20 15:17:00,1.9426,1.9427,1.94245,1.9427,236900000.0
2008-02-20 15:18:00,1.9427,1.94285,1.9427,1.94285,234700000.0
2008-02-20 15:19:00,1.94285,1.9429,1.94275,1.94275,413600000.0
2008-02-20 15:20:00,1.94275,1.9429,1.9425,1.9425,175500000.0
2008-02-20 15:21:00,1.9425,1.9425,1.9422,1.94245,1161500005.0
2008-02-20 15:22:00,1.94245,1.94255,1.94245,1.9425,308600000.0
2008-02-20 15:23:00,1.9425,1.9426,1.9422,1.9424,252500000.0
2008-02-20 15:24:00,1.9424,1.9425,1.9423,1.94235,826500015.0
2008-02-20 15:25:00,1.94235,1.9429,1.94235,1.94275,668800000.0
2008-02-20 15:26:00,1.94275,1.94305,1.94275,1.9429,1653499989.0
2008-02-20 15:27:00,1.9429,1.9431,1.9429,1.94295,290000001.0
2008-02-20 15:28:00,1.94295,1.9431,1.94285,1.943,622699998.0
2008-02-20 15:29:00,1.943,1.94325,1.9429,1.94325,857100000.0
2008-02-20 15:30:00,1.94235,1.9426,1.9388,1.9425,576900000.0
2008-02-20 15:31:00,1.9425,1.9428,1.9407,1.9408,111900000.0
2008-02-20 15:32:00,1.9408,1.94095,1.94025,1.94055,139800000.0
2008-02-20 15:33:00,1.94055,1.94055,1.9392,1.9396,191800000.0
2008-02-20 15:34:00,1.9396,1.9403,1.93955,1.9403,228500000.0
2008-02-20 15:35:00,1.9403,1.9411,1.94015,1.94095,1494300007.0
2008-02-20 15:36:00,1.94095,1.941,1.9405,1.9409,295300000.0
2008-02-20 15:37:00,1.9408,1.9408,1.94,1.9405,181800000.0
2008-02-20 15:38:00,1.9405,1.94075,1.94045,1.9407,1121500002.0
2008-02-20 15:39:00,1.9407,1.9407,1.9401,1.94045,794100000.0
2008-02-20 15:40:00,1.9405,1.94055,1.94,1.9405,167000000.0
2008-02-20 15:41:00,1.9405,1.9412,1.9404,1.9411,665190002.0
2008-02-20 15:42:00,1.9411,1.9417,1.9408,1.94085,123200000.0
2008-02-20 15:43:00,1.94085,1.94105,1.9407,1.941,180000000.0
2008-02-20 15:44:00,1.941,1.941,1.9407,1.9408,177400000.0
2008-02-20 15:45:00,1.9408,1.94085,1.9406,1.94085,432800000.0
2008-02-20 15:46:00,1.94085,1.9409,1.94045,1.9405,171200000.0
2008-02-20 15:47:00,1.9405,1.9405,1.94015,1.9402,144800000.0
2008-02-20 15:48:00,1.94015,1.9408,1.94015,1.9408,144800000.0
2008-02-20 15:49:00,1.9408,1.9408,1.9386,1.9387,207700000.0
2008-02-20 15:50:00,1.9386,1.9387,1.938,1.9383,124900000.0
2008-02-20 15:51:00,1.9383,1.9387,1.9375,1.9377,229800000.0
2008-02-20 15:52:00,1.93765,1.9377,1.9367,1.937,191700000.0
2008-02-20 15:53:00,1.937,1.938,1.937,1.9376,164200000.0
2008-02-20 15:54:00,1.9376,1.9376,1.93725,1.9373,501300000.0
2008-02-20 15:55:00,1.93735,1.93735,1.9369,1.937,336600000.0
2008-02-20 15:56:00,1.937,1.937,1.9366,1.93675,195600000.0
2008-02-20 15:57:00,1.93675,1.938,1.93675,1.9378,350200000.0
2008-02-20 15:58:00,1.9378,1.9378,1.9366,1.9368,300800000.0
2008-02-20 15:59:00,1.9368,1.937,1.9362,1.9364,250200000.0
2008-02-20 16:00:00,1.9364,1.9366,1.9363,1.9366,138600000.0
2008-02-20 16:01:00,1.9366,1.9368,1.9365,1.9365,528200000.0
2008-02-20 16:02:00,1.9365,1.9373,1.9365,1.9372,493100000.0
2008-02-20 16:03:00,1.9372,1.9376,1.9371,1.9376,308700000.0
2008-02-20 16:04:00,1.9376,1.9377,1.9372,1.9372,193500000.0
2008-02-20 16:05:00,1.93725,1.93745,1.93705,1.9373,264800000.0
2008-02-20 16:06:00,1.9373,1.9374,1.93705,1.9374,173700000.0
2008-02-20 16:07:00,1.9374,1.9375,1.93725,1.9373,162600000.0
2008-02-20 16:08:00,1.9373,1.9373,1.9371,1.9373,178600000.0
2008-02-20 16:09:00,1.9373,1.9374,1.93695,1.93695,207800000.0
2008-02-20 16:10:00,1.93695,1.938,1.93695,1.9379,264800000.0
2008-02-20 16:11:00,1.9379,1.938,1.9377,1.9379,245200000.0
2008-02-20 16:12:00,1.9379,1.9383,1.93785,1.9381,232700000.0
2008-02-20 16:13:00,1.9381,1.9382,1.9379,1.9382,270400000.0
2008-02-20 16:14:00,1.9382,1.93835,1.9381,1.9382,215700000.0
2008-02-20 16:15:00,1.9382,1.9386,1.93805,1.9382,220600000.0
2008-02-20 16:16:00,1.9382,1.93855,1.9382,1.9385,212200000.0
2008-02-20 16:17:00,1.9385,1.9388,1.9384,1.9388,206400000.0
2008-02-20 16:18:00,1.9388,1.9389,1.9386,1.9386,149100000.0
2008-02-20 16:19:00,1.9386,1.9386,1.938,1.9381,209800000.0
2008-02-20 16:20:00,1.9381,1.93885,1.9381,1.9386,180800000.0
2008-02-20 16:21:00,1.9386,1.9388,1.93855,1.93875,349600000.0
2008-02-20 16:22:00,1.93875,1.93885,1.9383,1.9385,317700000.0
2008-02-20 16:23:00,1.9385,1.93885,1.9383,1.9387,168700000.0
2008-02-20 16:24:00,1.9387,1.93875,1.9386,1.93865,209600000.0
2008-02-20 16:25:00,1.93865,1.93875,1.9385,1.9386,225400000.0
2008-02-20 16:26:00,1.9386,1.9387,1.9386,1.9386,120400000.0
2008-02-20 16:27:00,1.9386,1.9387,1.9385,1.9387,172400000.0
2008-02-20 16:28:00,1.9387,1.9388,1.93855,1.9386,230100000.0
2008-02-20 16:29:00,1.9386,1.9392,1.9386,1.9392,148500000.0
2008-02-20 16:30:00,1.9392,1.93945,1.9387,1.93915,744700000.0
2008-02-20 16:31:00,1.93915,1.9393,1.9388,1.939,1289100000.0
2008-02-20 16:32:00,1.939,1.93945,1.9387,1.9391,1422300001.0
2008-02-20 16:33:00,1.9391,1.9392,1.9388,1.9392,137300000.0
2008-02-20 16:34:00,1.9392,1.9394,1.9387,1.9388,157500000.0
2008-02-20 16:35:00,1.9388,1.9391,1.9385,1.93875,131100000.0
2008-02-20 16:36:00,1.93875,1.939,1.93875,1.93895,123800000.0
2008-02-20 16:37:00,1.939,1.9393,1.939,1.9391,140600000.0
2008-02-20 16:38:00,1.9391,1.9395,1.9391,1.9393,121100000.0
2008-02-20 16:39:00,1.9393,1.9395,1.939,1.939,112200000.0
2008-02-20 16:40:00,1.939,1.9393,1.939,1.9392,128600000.0
2008-02-20 16:41:00,1.9392,1.9392,1.9387,1.9391,228100000.0
2008-02-20 16:42:00,1.9391,1.93935,1.9388,1.9389,131400000.0
2008-02-20 16:43:00,1.9389,1.9392,1.9389,1.9391,230100000.0
2008-02-20 16:44:00,1.9391,1.9393,1.9391,1.9392,114700000.0
2008-02-20 16:45:00,1.9392,1.9392,1.9388,1.9388,125800000.0
2008-02-20 16:46:00,1.9388,1.93895,1.93875,1.93895,270199999.0
2008-02-20 16:47:00,1.93895,1.93895,1.93875,1.9388,579400002.0
2008-02-20 16:48:00,1.9387,1.9389,1.93865,1.93875,934799999.0
2008-02-20 16:49:00,1.93875,1.9394,1.93865,1.9394,1204800014.0
2008-02-20 16:50:00,1.9394,1.93945,1.9391,1.93915,1254000000.0
2008-02-20 16:51:00,1.93915,1.9393,1.939,1.9391,934200002.0
2008-02-20 16:52:00,1.9391,1.9393,1.93905,1.93915,1277000014.0
2008-02-20 16:53:00,1.93915,1.93915,1.93895,1.93905,446799999.0
2008-02-20 16:54:00,1.93905,1.93935,1.93905,1.93935,1578800000.0
2008-02-20 16:55:00,1.9393,1.9393,1.93915,1.93915,1397700000.0
2008-02-20 16:56:00,1.93915,1.93935,1.9389,1.93925,1750599999.0
2008-02-20 16:57:00,1.93925,1.9396,1.9391,1.9396,281200000.0
2008-02-20 16:58:00,1.93965,1.94065,1.93965,1.94,1071999997.0
2008-02-20 16:59:00,1.94,1.9401,1.93985,1.94,852700000.0
2008-02-20 17:00:00,1.94,1.9401,1.9397,1.9397,126100000.0
2008-02-20 17:01:00,1.9397,1.9401,1.9397,1.9399,1069300001.0
2008-02-20 17:02:00,1.9399,1.9399,1.9396,1.9396,125000000.0
2008-02-20 17:03:00,1.9396,1.9397,1.9396,1.9396,121300000.0
2008-02-20 17:04:00,1.9396,1.9396,1.939,1.93905,214200000.0
2008-02-20 17:05:00,1.9391,1.93935,1.9391,1.9393,123800000.0
2008-02-20 17:06:00,1.9393,1.9394,1.939,1.939,128000000.0
2008-02-20 17:07:00,1.939,1.9392,1.93895,1.93895,163000000.0
2008-02-20 17:08:00,1.93895,1.93935,1.9387,1.9393,586999999.0
2008-02-20 17:09:00,1.9393,1.93955,1.93925,1.9395,1186300001.0
2008-02-20 17:10:00,1.9395,1.9399,1.9395,1.9397,521900000.0
2008-02-20 17:11:00,1.9397,1.9397,1.9394,1.9394,122200000.0
2008-02-20 17:12:00,1.9394,1.93945,1.9392,1.9394,161500000.0
2008-02-20 17:13:00,1.9394,1.93965,1.93935,1.9395,218300000.0
2008-02-20 17:14:00,1.9395,1.93955,1.93935,1.9394,160300000.0
2008-02-20 17:15:00,1.9394,1.9395,1.9392,1.9392,171900000.0
2008-02-20 17:16:00,1.9392,1.93925,1.93905,1.93905,360400000.0
2008-02-20 17:17:00,1.93905,1.93925,1.93905,1.93915,992099999.0
2008-02-20 17:18:00,1.93915,1.9392,1.93895,1.93895,428500000.0
2008-02-20 17:19:00,1.939,1.9391,1.93895,1.93905,783300000.0
2008-02-20 17:20:00,1.93905,1.9391,1.939,1.939,201000000.0
2008-02-20 17:21:00,1.939,1.93935,1.939,1.9392,188300000.0
2008-02-20 17:22:00,1.9392,1.9393,1.9392,1.9392,152900000.0
2008-02-20 17:23:00,1.9392,1.9398,1.9391,1.9396,227700000.0
2008-02-20 17:24:00,1.9396,1.9403,1.9396,1.9397,163300000.0
2008-02-20 17:25:00,1.9397,1.9401,1.9397,1.9399,131800000.0
2008-02-20 17:26:00,1.9399,1.9402,1.9398,1.9401,143900000.0
2008-02-20 17:27:00,1.9401,1.9402,1.9396,1.9398,169800000.0
2008-02-20 17:28:00,1.9398,1.9398,1.9396,1.9396,121200000.0
2008-02-20 17:29:00,1.9396,1.9398,1.9396,1.9397,305200000.0
2008-02-20 17:30:00,1.9398,1.9398,1.9396,1.9396,192000000.0
2008-02-20 17:31:00,1.9396,1.9397,1.93955,1.9396,982400000.0
2008-02-20 17:32:00,1.9396,1.93965,1.93955,1.93955,130400000.0
2008-02-20 17:33:00,1.93955,1.93955,1.9393,1.9393,296700000.0
2008-02-20 17:34:00,1.9393,1.9393,1.9391,1.9391,105300000.0
2008-02-20 17:35:00,1.9391,1.9393,1.939,1.93905,174600000.0
2008-02-20 17:36:00,1.93905,1.9392,1.939,1.9392,235700000.0
2008-02-20 17:37:00,1.9392,1.9392,1.93895,1.93895,158500000.0
2008-02-20 17:38:00,1.93895,1.9392,1.9388,1.9391,132500000.0
2008-02-20 17:39:00,1.9391,1.9394,1.9391,1.93925,191900000.0
2008-02-20 17:40:00,1.9392,1.9401,1.9392,1.93965,178500000.0
2008-02-20 17:41:00,1.93965,1.94,1.9396,1.94,337300000.0
2008-02-20 17:42:00,1.94,1.94,1.9397,1.9398,183300000.0
2008-02-20 17:43:00,1.9398,1.94,1.9396,1.9398,198700000.0
2008-02-20 17:44:00,1.9398,1.9401,1.9396,1.93965,174700000.0
2008-02-20 17:45:00,1.93965,1.9402,1.9396,1.94005,178700000.0
2008-02-20 17:46:00,1.94,1.9407,1.93995,1.94035,346000000.0
2008-02-20 17:47:00,1.9404,1.94045,1.94,1.9404,230300000.0
2008-02-20 17:48:00,1.9404,1.9422,1.9404,1.94145,168150000.0
2008-02-20 17:49:00,1.94145,1.94165,1.9409,1.9412,267825000.0
2008-02-20 17:50:00,1.9412,1.9416,1.9412,1.9415,56975000.0
2008-02-20 17:51:00,1.9415,1.9418,1.9411,1.9411,174100000.0
2008-02-20 17:52:00,1.9411,1.9411,1.9407,1.94075,81550000.0
2008-02-20 17:53:00,1.94075,1.941,1.9407,1.941,119625000.0
2008-02-20 17:54:00,1.941,1.9415,1.941,1.9413,52875000.0
2008-02-20 17:55:00,1.9413,1.9419,1.9413,1.9419,150200000.0
2008-02-20 17:56:00,1.9419,1.94205,1.9418,1.9418,66300000.0
2008-02-20 17:57:00,1.9418,1.9418,1.94105,1.94135,228750000.0
2008-02-20 17:58:00,1.94135,1.9416,1.94115,1.9416,196500000.0
2008-02-20 17:59:00,1.9416,1.9416,1.9404,1.9405,103350000.0
2008-02-20 18:00:00,1.9404,1.9408,1.9404,1.9408,155650000.0
2008-02-20 18:01:00,1.9408,1.9409,1.9407,1.9407,60775000.0
2008-02-20 18:02:00,1.9407,1.941,1.9406,1.9409,55700000.0
2008-02-20 18:03:00,1.9409,1.9412,1.9408,1.9409,48500000.0
2008-02-20 18:04:00,1.9409,1.9409,1.9409,1.9409,26375000.0
2008-02-20 18:05:00,1.9409,1.9409,1.9406,1.9407,76850000.0
2008-02-20 18:06:00,1.9407,1.9408,1.9406,1.9408,135525000.0
2008-02-20 18:07:00,1.9408,1.9415,1.9407,1.94135,179600000.0
2008-02-20 18:08:00,1.94135,1.9414,1.941,1.9413,168375000.0
2008-02-20 18:09:00,1.9413,1.94205,1.9413,1.942,186275000.0
2008-02-20 18:10:00,1.942,1.942,1.9414,1.9416,202575000.0
2008-02-20 18:11:00,1.9416,1.9416,1.9414,1.9415,198150000.0
2008-02-20 18:12:00,1.9415,1.9417,1.94125,1.9414,190150000.0
2008-02-20 18:13:00,1.9414,1.9414,1.9407,1.94095,226850000.0
2008-02-20 18:14:00,1.94085,1.94085,1.9407,1.9407,195550000.0
2008-02-20 18:15:00,1.9407,1.94135,1.9407,1.94085,192950000.0
2008-02-20 18:16:00,1.94085,1.94105,1.94085,1.94085,409725000.0
2008-02-20 18:17:00,1.94085,1.94125,1.9408,1.94105,264175000.0
2008-02-20 18:18:00,1.94105,1.9413,1.94105,1.9413,180475000.0
2008-02-20 18:19:00,1.9413,1.94135,1.9413,1.9413,99400000.0
2008-02-20 18:20:00,1.9413,1.9414,1.94125,1.9413,71175000.0
2008-02-20 18:21:00,1.9413,1.94135,1.94115,1.9413,187025000.0
2008-02-20 18:22:00,1.9413,1.9414,1.9413,1.9413,124075000.0
2008-02-20 18:23:00,1.9413,1.9413,1.9412,1.9412,110125000.0
2008-02-20 18:24:00,1.9412,1.9412,1.941,1.941,219425000.0
2008-02-20 18:25:00,1.941,1.941,1.9409,1.9409,127300000.0
2008-02-20 18:26:00,1.9409,1.941,1.9409,1.941,122500000.0
2008-02-20 18:27:00,1.941,1.9411,1.941,1.941,124625000.0
2008-02-20 18:28:00,1.941,1.941,1.9407,1.9408,145250000.0
2008-02-20 18:29:00,1.9408,1.941,1.9407,1.941,254250000.0
2008-02-20 18:30:00,1.941,1.94125,1.94095,1.941,335625000.0
2008-02-20 18:31:00,1.941,1.941,1.9407,1.9407,149150000.0
2008-02-20 18:32:00,1.9407,1.94085,1.9406,1.9407,129550000.0
2008-02-20 18:33:00,1.9407,1.9407,1.9403,1.9403,125950000.0
2008-02-20 18:34:00,1.9403,1.9406,1.9398,1.94005,144200000.0
2008-02-20 18:35:00,1.94005,1.94005,1.9396,1.9399,235375000.0
2008-02-20 18:36:00,1.9399,1.9402,1.9399,1.94005,376300000.0
2008-02-20 18:37:00,1.94005,1.94025,1.94,1.9401,230550000.0
2008-02-20 18:38:00,1.9401,1.9401,1.9398,1.94,141525000.0
2008-02-20 18:39:00,1.94,1.9401,1.9398,1.9401,166825000.0
2008-02-20 18:40:00,1.9403,1.9403,1.94,1.94,145925000.0
2008-02-20 18:41:00,1.94,1.94,1.9396,1.9396,130600000.0
2008-02-20 18:42:00,1.9396,1.9396,1.9394,1.93955,148800000.0
2008-02-20 18:43:00,1.93955,1.93955,1.9394,1.9394,124200000.0
2008-02-20 18:44:00,1.9394,1.93965,1.9394,1.9395,173975000.0
2008-02-20 18:45:00,1.9395,1.9396,1.93935,1.9395,140375000.0
2008-02-20 18:46:00,1.9395,1.9396,1.9394,1.9395,108100000.0
2008-02-20 18:47:00,1.9395,1.9396,1.9395,1.93955,316900000.0
2008-02-20 18:48:00,1.93955,1.9397,1.9395,1.9397,252700000.0
2008-02-20 18:49:00,1.9397,1.9398,1.9397,1.9398,174200000.0
2008-02-20 18:50:00,1.9398,1.9401,1.9398,1.93995,240500000.0
2008-02-20 18:51:00,1.93995,1.9402,1.93995,1.9402,160800000.0
2008-02-20 18:52:00,1.9402,1.94035,1.93995,1.9401,162125000.0
2008-02-20 18:53:00,1.9401,1.94015,1.9401,1.9401,122000000.0
2008-02-20 18:54:00,1.9401,1.9401,1.9399,1.9399,245450000.0
2008-02-20 18:55:00,1.9399,1.9402,1.9399,1.94005,277300000.0
2008-02-20 18:56:00,1.94005,1.94045,1.94005,1.94025,343725000.0
2008-02-20 18:57:00,1.94025,1.94105,1.94025,1.94105,321200000.0
2008-02-20 18:58:00,1.94105,1.94105,1.9404,1.9405,392425000.0
2008-02-20 18:59:00,1.9405,1.9405,1.9403,1.9403,88500000.0
2008-02-20 19:00:00,1.94035,1.9404,1.9401,1.9401,136350000.0
2008-02-20 19:01:00,1.9401,1.9403,1.9401,1.9403,326800000.0
2008-02-20 19:02:00,1.9403,1.94045,1.9401,1.9404,426600000.0
2008-02-20 19:03:00,1.9404,1.94055,1.9403,1.9403,210300000.0
2008-02-20 19:04:00,1.9403,1.94065,1.9401,1.9403,259600000.0
2008-02-20 19:05:00,1.9403,1.94065,1.9399,1.94015,482200000.0
2008-02-20 19:06:00,1.94015,1.9402,1.9398,1.9398,121000000.0
2008-02-20 19:07:00,1.9398,1.94035,1.9398,1.94035,203400000.0
2008-02-20 19:08:00,1.94035,1.94085,1.94035,1.9406,555300000.0
2008-02-20 19:09:00,1.9406,1.9407,1.94015,1.9407,423300000.0
2008-02-20 19:10:00,1.94065,1.9409,1.94065,1.9407,150600000.0
2008-02-20 19:11:00,1.94075,1.941,1.94065,1.9409,322500000.0
2008-02-20 19:12:00,1.94095,1.9412,1.94095,1.9412,272600000.0
2008-02-20 19:13:00,1.9412,1.9417,1.9412,1.9417,93800000.0
2008-02-20 19:14:00,1.9417,1.94215,1.94165,1.942,295125000.0
2008-02-20 19:15:00,1.942,1.94205,1.94155,1.94155,163300000.0
2008-02-20 19:16:00,1.94155,1.9418,1.94145,1.9417,430100000.0
2008-02-20 19:17:00,1.9417,1.94225,1.9416,1.9418,219600000.0
2008-02-20 19:18:00,1.9418,1.94205,1.94165,1.94205,863600000.0
2008-02-20 19:19:00,1.9421,1.94225,1.94155,1.94155,458200000.0
2008-02-20 19:20:00,1.94155,1.94225,1.94155,1.94225,707000000.0
2008-02-20 19:21:00,1.94225,1.9431,1.9422,1.9429,96500000.0
2008-02-20 19:22:00,1.9429,1.943,1.9423,1.94245,384075000.0
2008-02-20 19:23:00,1.94245,1.94245,1.94195,1.94195,496600000.0
2008-02-20 19:24:00,1.94195,1.94245,1.94185,1.94185,633775000.0
2008-02-20 19:25:00,1.94195,1.94215,1.94145,1.94205,574500000.0
2008-02-20 19:26:00,1.94205,1.94245,1.94195,1.94235,739700000.0
2008-02-20 19:27:00,1.94235,1.94245,1.94205,1.9421,393450000.0
2008-02-20 19:28:00,1.9421,1.9422,1.94175,1.9418,143100000.0
2008-02-20 19:29:00,1.94185,1.9419,1.94135,1.94135,154575000.0
2008-02-20 19:30:00,1.94135,1.94225,1.94135,1.94215,236700000.0
2008-02-20 19:31:00,1.94215,1.94245,1.94205,1.94225,195600000.0
2008-02-20 19:32:00,1.94225,1.94265,1.9417,1.9425,252075000.0
2008-02-20 19:33:00,1.9425,1.9428,1.9425,1.9427,111000000.0
2008-02-20 19:34:00,1.9427,1.9428,1.942,1.9425,287175000.0
2008-02-20 19:35:00,1.9425,1.9425,1.94215,1.9423,257675000.0
2008-02-20 19:36:00,1.9423,1.9429,1.9422,1.9423,118800000.0
2008-02-20 19:37:00,1.9423,1.94255,1.94225,1.94235,553025000.0
2008-02-20 19:38:00,1.94235,1.94245,1.94225,1.94245,725200000.0
2008-02-20 19:39:00,1.94245,1.94255,1.94215,1.9423,921500000.0
2008-02-20 19:40:00,1.9423,1.94255,1.94225,1.94255,975875000.0
2008-02-20 19:41:00,1.94255,1.94265,1.94205,1.94205,1588875000.0
2008-02-20 19:42:00,1.94205,1.94215,1.94175,1.94185,1420900000.0
2008-02-20 19:43:00,1.94185,1.94215,1.94185,1.94205,652300000.0
2008-02-20 19:44:00,1.94205,1.94215,1.94195,1.94215,806200000.0
2008-02-20 19:45:00,1.94215,1.94215,1.94205,1.94205,1203300000.0
2008-02-20 19:46:00,1.94205,1.94205,1.9418,1.94185,430050000.0
2008-02-20 19:47:00,1.94185,1.94205,1.94175,1.94175,745600000.0
2008-02-20 19:48:00,1.94175,1.94195,1.94175,1.94175,1445400000.0
2008-02-20 19:49:00,1.94175,1.94195,1.94175,1.94195,769100000.0
2008-02-20 19:50:00,1.94205,1.94205,1.9418,1.9418,147550000.0
2008-02-20 19:51:00,1.9418,1.9419,1.9418,1.9419,141700000.0
2008-02-20 19:52:00,1.9419,1.9425,1.9419,1.9425,52000000.0
2008-02-20 19:53:00,1.9425,1.9425,1.94205,1.94205,71200000.0
2008-02-20 19:54:00,1.94205,1.94205,1.94205,1.94205,598300000.0
2008-02-20 19:55:00,1.94205,1.94205,1.94205,1.94205,212200000.0
2008-02-20 19:56:00,1.94205,1.94235,1.94205,1.9423,69900000.0
2008-02-20 19:57:00,1.9423,1.94235,1.9423,1.9423,87300000.0
2008-02-20 19:58:00,1.9423,1.9425,1.9423,1.9425,26100000.0
2008-02-20 19:59:00,1.9425,1.9426,1.9423,1.9426,67000000.0
2008-02-20 20:00:00,1.9426,1.9426,1.94235,1.94235,241200000.0
2008-02-20 20:01:00,1.94235,1.94235,1.94205,1.94205,221875000.0
2008-02-20 20:02:00,1.94205,1.9423,1.94205,1.94205,319200000.0
2008-02-20 20:03:00,1.94205,1.9423,1.9419,1.9422,301700000.0
2008-02-20 20:04:00,1.9422,1.9422,1.94175,1.94175,251400000.0
2008-02-20 20:05:00,1.94175,1.94185,1.94175,1.9418,403600000.0
2008-02-20 20:06:00,1.9418,1.9423,1.9418,1.9421,308100000.0
2008-02-20 20:07:00,1.94215,1.94215,1.942,1.9421,109500000.0
2008-02-20 20:08:00,1.9421,1.94295,1.9421,1.94285,98175000.0
2008-02-20 20:09:00,1.94285,1.94285,1.94265,1.94275,242600000.0
2008-02-20 20:10:00,1.94275,1.94275,1.9425,1.9425,223700000.0
2008-02-20 20:11:00,1.9425,1.94255,1.9423,1.9423,477800000.0
2008-02-20 20:12:00,1.94225,1.94225,1.94215,1.9422,513700000.0
2008-02-20 20:13:00,1.9422,1.94235,1.9422,1.94225,484900000.0
2008-02-20 20:14:00,1.94225,1.94225,1.9422,1.9422,262200000.0
2008-02-20 20:15:00,1.9422,1.9422,1.94215,1.9422,38300000.0
2008-02-20 20:16:00,1.9422,1.9422,1.94215,1.9422,193500000.0
2008-02-20 20:17:00,1.9422,1.9422,1.94215,1.9422,483200000.0
2008-02-20 20:18:00,1.9422,1.9422,1.9419,1.94205,275300000.0
2008-02-20 20:19:00,1.94205,1.94205,1.94185,1.94185,390900000.0
2008-02-20 20:20:00,1.94185,1.94195,1.9418,1.9419,248800000.0
2008-02-20 20:21:00,1.9419,1.9419,1.941,1.9411,61800000.0
2008-02-20 20:22:00,1.9411,1.94125,1.941,1.94115,109500000.0
2008-02-20 20:23:00,1.94115,1.9414,1.9411,1.9413,69900000.0
2008-02-20 20:24:00,1.9413,1.9414,1.9408,1.9408,39375000.0
2008-02-20 20:25:00,1.9408,1.9409,1.9408,1.9408,34100000.0
2008-02-20 20:26:00,1.9408,1.9409,1.9408,1.9408,31200000.0
2008-02-20 20:27:00,1.9408,1.941,1.9408,1.94095,92400000.0
2008-02-20 20:28:00,1.94095,1.94105,1.9408,1.9408,106300000.0
2008-02-20 20:29:00,1.9408,1.9411,1.9408,1.9411,254325000.0
2008-02-20 20:30:00,1.9411,1.94115,1.9409,1.941,321800000.0
2008-02-20 20:31:00,1.941,1.941,1.94075,1.94085,212800000.0
2008-02-20 20:32:00,1.94085,1.94085,1.94065,1.94065,588000000.0
2008-02-20 20:33:00,1.94065,1.94085,1.9405,1.94075,327600000.0
2008-02-20 20:34:00,1.94075,1.94085,1.94055,1.9406,87400000.0
2008-02-20 20:35:00,1.9408,1.94105,1.9407,1.94105,140300000.0
2008-02-20 20:36:00,1.94105,1.94105,1.941,1.94105,48700000.0
2008-02-20 20:37:00,1.94105,1.94105,1.941,1.94105,125100000.0
2008-02-20 20:38:00,1.94105,1.94125,1.94105,1.94115,631100000.0
2008-02-20 20:39:00,1.94115,1.94135,1.94115,1.94125,303400000.0
2008-02-20 20:40:00,1.94125,1.94175,1.9412,1.94175,198600000.0
2008-02-20 20:41:00,1.94185,1.94195,1.94185,1.94195,376000000.0
2008-02-20 20:42:00,1.94195,1.942,1.94175,1.94195,273800000.0
2008-02-20 20:43:00,1.94195,1.94195,1.94165,1.9418,177600000.0
2008-02-20 20:44:00,1.9418,1.94185,1.94165,1.94175,105700000.0
2008-02-20 20:45:00,1.94175,1.94175,1.9416,1.94165,63000000.0
2008-02-20 20:46:00,1.94165,1.94165,1.94145,1.94155,78800000.0
2008-02-20 20:47:00,1.94155,1.94185,1.94155,1.94185,252500000.0
2008-02-20 20:48:00,1.94185,1.94195,1.94185,1.9419,190800000.0
2008-02-20 20:49:00,1.94195,1.94205,1.94185,1.94195,155400000.0
2008-02-20 20:50:00,1.94195,1.94215,1.9419,1.94205,162600000.0
2008-02-20 20:51:00,1.94205,1.94205,1.94185,1.94195,224800000.0
2008-02-20 20:52:00,1.94195,1.94205,1.94185,1.94195,156500000.0
2008-02-20 20:53:00,1.94195,1.94205,1.94175,1.94185,174300000.0
2008-02-20 20:54:00,1.94185,1.94195,1.94155,1.94155,323200000.0
2008-02-20 20:55:00,1.94155,1.94155,1.94105,1.94105,285075000.0
2008-02-20 20:56:00,1.94105,1.94105,1.94085,1.94105,264075000.0
2008-02-20 20:57:00,1.94105,1.9415,1.94105,1.94125,506275000.0
2008-02-20 20:58:00,1.94125,1.94155,1.9412,1.94145,243900000.0
2008-02-20 20:59:00,1.94145,1.94145,1.9412,1.94125,724725000.0
2008-02-20 21:00:00,1.94125,1.94195,1.9412,1.94165,479975000.0
2008-02-20 21:01:00,1.9416,1.94205,1.94065,1.94065,307425000.0
2008-02-20 21:02:00,1.94055,1.94095,1.94025,1.94085,254200000.0
2008-02-20 21:03:00,1.94085,1.94175,1.94065,1.94145,660050000.0
2008-02-20 21:04:00,1.94145,1.9419,1.94145,1.9418,90300000.0
2008-02-20 21:05:00,1.94175,1.942,1.94155,1.94175,207000000.0
2008-02-20 21:06:00,1.94175,1.94195,1.94175,1.94195,161700000.0
2008-02-20 21:07:00,1.94195,1.94195,1.94155,1.94155,489675000.0
2008-02-20 21:08:00,1.94155,1.94195,1.94155,1.94195,286100000.0
2008-02-20 21:09:00,1.94195,1.9422,1.9419,1.9421,90500000.0
2008-02-20 21:10:00,1.94215,1.94255,1.942,1.9422,173875000.0
2008-02-20 21:11:00,1.9422,1.94235,1.9421,1.9422,191100000.0
2008-02-20 21:12:00,1.9422,1.9422,1.9413,1.9416,95175000.0
2008-02-20 21:13:00,1.9416,1.942,1.9415,1.94185,230800000.0
2008-02-20 21:14:00,1.94185,1.94235,1.94185,1.94195,352975000.0
2008-02-20 21:15:00,1.94195,1.94225,1.94165,1.94175,242525000.0
2008-02-20 21:16:00,1.94175,1.94245,1.9417,1.9423,255500000.0
2008-02-20 21:17:00,1.9423,1.9423,1.9419,1.9419,319200000.0
2008-02-20 21:18:00,1.9419,1.9424,1.9419,1.94205,377775000.0
2008-02-20 21:19:00,1.94205,1.9425,1.9418,1.9424,1432700000.0
2008-02-20 21:20:00,1.9424,1.9428,1.9424,1.9427,291075000.0
2008-02-20 21:21:00,1.9427,1.9434,1.9427,1.94305,688300000.0
2008-02-20 21:22:00,1.94305,1.94305,1.94205,1.9421,691600004.0
2008-02-20 21:23:00,1.9421,1.9428,1.9421,1.9427,816500000.0
2008-02-20 21:24:00,1.9427,1.9427,1.9425,1.9427,698900000.0
2008-02-20 21:25:00,1.9427,1.9433,1.9426,1.9431,700200000.0
2008-02-20 21:26:00,1.9431,1.9433,1.943,1.9432,250700000.0
2008-02-20 21:27:00,1.9432,1.9433,1.94315,1.9433,984100000.0
2008-02-20 21:28:00,1.9433,1.9436,1.9433,1.9436,635400000.0
2008-02-20 21:29:00,1.9436,1.9442,1.9436,1.94375,648300000.0
2008-02-20 21:30:00,1.9437,1.9441,1.9436,1.9437,530600001.0
2008-02-20 21:31:00,1.9437,1.9442,1.9437,1.944,754000000.0
2008-02-20 21:32:00,1.944,1.94405,1.9438,1.9438,482800000.0
2008-02-20 21:33:00,1.9438,1.9438,1.9433,1.9434,499600000.0
2008-02-20 21:34:00,1.9434,1.9434,1.9432,1.9432,1265500000.0
2008-02-20 21:35:00,1.9432,1.9432,1.9432,1.9432,1586100000.0
2008-02-20 21:36:00,1.9432,1.9432,1.9432,1.9432,1437200000.0
2008-02-20 21:37:00,1.9432,1.9434,1.9432,1.94325,523800000.0
2008-02-20 21:38:00,1.94325,1.9433,1.9432,1.9433,448600000.0
2008-02-20 21:39:00,1.9433,1.9436,1.9431,1.9435,352300000.0
2008-02-20 21:40:00,1.9435,1.9438,1.9435,1.9436,1537600000.0
2008-02-20 21:41:00,1.9436,1.9436,1.9436,1.9436,671500000.0
2008-02-20 21:42:00,1.9436,1.9438,1.9435,1.9438,1041600000.0
2008-02-20 21:43:00,1.9438,1.9438,1.9436,1.94365,689800000.0
2008-02-20 21:44:00,1.94365,1.9444,1.9436,1.9441,1226900000.0
2008-02-20 21:45:00,1.9441,1.9442,1.9435,1.9435,797250000.0
2008-02-20 21:46:00,1.9435,1.9439,1.9435,1.9439,891800000.0
2008-02-20 21:47:00,1.9439,1.9443,1.9435,1.94355,458100000.0
2008-02-20 21:48:00,1.94355,1.9438,1.9434,1.9437,1429700000.0
2008-02-20 21:49:00,1.9437,1.94395,1.9437,1.94395,713000000.0
2008-02-20 21:50:00,1.94395,1.944,1.9435,1.9437,1005900000.0
2008-02-20 21:51:00,1.9437,1.94375,1.9434,1.9435,662800000.0
2008-02-20 21:52:00,1.94355,1.9438,1.9434,1.9436,1637900000.0
2008-02-20 21:53:00,1.9436,1.94375,1.9435,1.94365,841100001.0
2008-02-20 21:54:00,1.94365,1.9437,1.9436,1.9436,276200000.0
2008-02-20 21:55:00,1.9436,1.9436,1.9434,1.9435,717300000.0
2008-02-20 21:56:00,1.9435,1.94365,1.9435,1.9435,1073600000.0
2008-02-20 21:57:00,1.9435,1.9437,1.9435,1.9435,1975200000.0
2008-02-20 21:58:00,1.9435,1.9436,1.9433,1.9433,1717000000.0
2008-02-20 21:59:00,1.9433,1.9434,1.9432,1.9432,170300000.0
2008-02-20 22:00:00,1.9431,1.9433,1.943,1.9431,784400000.0
2008-02-20 22:01:00,1.9431,1.9433,1.9431,1.9431,981100000.0
2008-02-20 22:02:00,1.9431,1.9432,1.9429,1.943,517700000.0
2008-02-20 22:03:00,1.943,1.9431,1.943,1.9431,1079700000.0
2008-02-20 22:04:00,1.9431,1.9431,1.94285,1.9431,186600000.0
2008-02-20 22:05:00,1.9431,1.9431,1.9429,1.9431,97900000.0
2008-02-20 22:06:00,1.9431,1.9431,1.9429,1.943,75700000.0
2008-02-20 22:07:00,1.943,1.943,1.943,1.943,211200000.0
2008-02-20 22:08:00,1.943,1.943,1.9428,1.9428,910100000.0
2008-02-20 22:09:00,1.9428,1.9428,1.9428,1.9428,916500000.0
2008-02-20 22:10:00,1.9428,1.9428,1.9427,1.9427,245800000.0
2008-02-20 22:11:00,1.9427,1.9429,1.9427,1.9429,1247437500.0
2008-02-20 22:12:00,1.9429,1.9429,1.9426,1.9429,266775000.0
2008-02-20 22:13:00,1.9429,1.9429,1.9426,1.94265,443225000.0
2008-02-20 22:14:00,1.94265,1.9427,1.9423,1.9424,1715200001.0
2008-02-20 22:15:00,1.9424,1.9424,1.942,1.9422,317800000.0
2008-02-20 22:16:00,1.9422,1.9422,1.94195,1.94195,673900000.0
2008-02-20 22:17:00,1.94195,1.94195,1.9417,1.9418,515900000.0
2008-02-20 22:18:00,1.9418,1.9418,1.9417,1.9417,656300000.0
2008-02-20 22:19:00,1.9417,1.9417,1.94155,1.9417,145200000.0
2008-02-20 22:20:00,1.9417,1.9417,1.9417,1.9417,128900000.0
2008-02-20 22:21:00,1.9417,1.9417,1.9415,1.9415,296700000.0
2008-02-20 22:22:00,1.9415,1.9417,1.9415,1.9417,631500000.0
2008-02-20 22:23:00,1.9417,1.9422,1.9417,1.9422,266100000.0
2008-02-20 22:24:00,1.9422,1.9423,1.9419,1.9419,126300000.0
2008-02-20 22:25:00,1.9419,1.9419,1.9417,1.9419,308800000.0
2008-02-20 22:26:00,1.9419,1.94195,1.9417,1.94195,322000000.0
2008-02-20 22:27:00,1.94195,1.942,1.9419,1.942,428500000.0
2008-02-20 22:28:00,1.942,1.942,1.942,1.942,425600000.0
2008-02-20 22:29:00,1.942,1.942,1.9418,1.942,793700000.0
2008-02-20 22:30:00,1.942,1.9421,1.94185,1.942,1150700000.0
2008-02-20 22:31:00,1.942,1.9423,1.94195,1.9422,1298400000.0
2008-02-20 22:32:00,1.9422,1.9422,1.9419,1.9419,1871200000.0
2008-02-20 22:33:00,1.9416,1.9416,1.9416,1.9416,1660600000.0
2008-02-20 22:34:00,1.942,1.94205,1.9418,1.9418,1660600000.0
2008-02-20 22:35:00,1.9418,1.9419,1.9417,1.9418,2036400000.0
2008-02-20 22:36:00,1.9418,1.942,1.9417,1.94185,678800000.0
2008-02-20 22:37:00,1.94185,1.94185,1.9416,1.9417,688800000.0
2008-02-20 22:38:00,1.9417,1.9417,1.9416,1.9416,1558500000.0
2008-02-20 22:39:00,1.9416,1.9418,1.9416,1.9418,1587300000.0
2008-02-20 22:40:00,1.9418,1.9419,1.9416,1.9418,1584000000.0
2008-02-20 22:41:00,1.9418,1.9419,1.9418,1.9419,967600000.0
2008-02-20 22:42:00,1.9419,1.942,1.94185,1.94185,387200000.0
2008-02-20 22:43:00,1.94185,1.942,1.9418,1.942,2044000000.0
2008-02-20 22:44:00,1.942,1.942,1.942,1.942,633600000.0
2008-02-20 22:45:00,1.942,1.942,1.9418,1.9419,1272800000.0
2008-02-20 22:46:00,1.9419,1.9419,1.94175,1.9418,531600000.0
2008-02-20 22:47:00,1.9418,1.9419,1.9418,1.9418,841100000.0
2008-02-20 22:48:00,1.9418,1.9419,1.9418,1.9418,1185600000.0
2008-02-20 22:49:00,1.9418,1.9419,1.9417,1.9417,645800000.0
2008-02-20 22:50:00,1.9417,1.9419,1.9416,1.9416,393200000.0
2008-02-20 22:51:00,1.9416,1.9416,1.9415,1.9415,525800000.0
2008-02-20 22:52:00,1.9415,1.9416,1.9415,1.9416,1323300000.0
2008-02-20 22:53:00,1.9416,1.9417,1.9416,1.9416,657900000.0
2008-02-20 22:54:00,1.9416,1.9416,1.9415,1.9415,938600000.0
2008-02-20 22:55:00,1.9415,1.9415,1.94115,1.9415,503000000.0
2008-02-20 22:56:00,1.9415,1.9416,1.9414,1.94145,1208700000.0
2008-02-20 22:57:00,1.94145,1.9415,1.94145,1.9415,378400000.0
2008-02-20 22:58:00,1.9415,1.9418,1.9415,1.9417,245200000.0
2008-02-20 22:59:00,1.9417,1.9418,1.9417,1.9417,449100000.0
2008-02-20 23:00:00,1.9417,1.94185,1.9413,1.9413,1024000000.0
2008-02-20 23:01:00,1.9413,1.9413,1.9412,1.94125,623500000.0
2008-02-20 23:02:00,1.94125,1.9414,1.94125,1.9414,1640200000.0
2008-02-20 23:03:00,1.9414,1.9414,1.9414,1.9414,1187300000.0
2008-02-20 23:04:00,1.9414,1.9414,1.9414,1.9414,1392400000.0
2008-02-20 23:05:00,1.9414,1.9414,1.9414,1.9414,1034300000.0
2008-02-20 23:06:00,1.9414,1.9414,1.9414,1.9414,1332000000.0
2008-02-20 23:07:00,1.9414,1.94145,1.9414,1.9414,1987900000.0
2008-02-20 23:08:00,1.9412,1.9412,1.9408,1.9408,1546400000.0
2008-02-20 23:09:00,1.9414,1.9414,1.94135,1.9414,1546400000.0
2008-02-20 23:10:00,1.9414,1.9415,1.9414,1.9415,1151000000.0
2008-02-20 23:11:00,1.9415,1.9416,1.94135,1.9414,1077300000.0
2008-02-20 23:12:00,1.9414,1.9414,1.94135,1.94135,1528900000.0
2008-02-20 23:13:00,1.94135,1.94135,1.9412,1.9412,1040800000.0
2008-02-20 23:14:00,1.9412,1.9412,1.9412,1.9412,840600000.0
2008-02-20 23:15:00,1.9412,1.9412,1.9412,1.9412,966900000.0
2008-02-20 23:16:00,1.9412,1.9413,1.9412,1.9413,590675000.0
2008-02-20 23:17:00,1.9413,1.9414,1.9413,1.94135,492000000.0
2008-02-20 23:18:00,1.94135,1.9414,1.94135,1.9414,1138800000.0
2008-02-20 23:19:00,1.9414,1.94145,1.9414,1.94145,237600000.0
2008-02-20 23:20:00,1.94134,1.94134,1.94115,1.94122,2400000.0
2008-02-20 23:21:00,1.9414,1.9418,1.9414,1.9417,219999999.0
2008-02-20 23:22:00,1.9417,1.942,1.9417,1.942,111400000.0
2008-02-20 23:23:00,1.942,1.942,1.9419,1.9419,105600000.0
2008-02-20 23:24:00,1.9419,1.9419,1.9417,1.9417,192800000.0
2008-02-20 23:25:00,1.9417,1.9419,1.9417,1.9417,151200000.0
2008-02-20 23:26:00,1.9417,1.9417,1.9417,1.9417,2400000.0
2008-02-20 23:27:00,1.9417,1.9417,1.9417,1.9417,5400000.0
2008-02-20 23:28:00,1.9417,1.9417,1.9415,1.9417,18800000.0
2008-02-20 23:29:00,1.9417,1.9417,1.9415,1.9417,14000000.0
2008-02-20 23:30:00,1.9417,1.9418,1.9415,1.9418,20200000.0
2008-02-20 23:31:00,1.9418,1.9419,1.9417,1.9417,53300000.0
2008-02-20 23:32:00,1.9417,1.9417,1.9417,1.9417,73300000.0
2008-02-20 23:33:00,1.9417,1.9418,1.9417,1.9417,220100000.0
2008-02-20 23:34:00,1.9417,1.9417,1.9415,1.9415,79800000.0
2008-02-20 23:35:00,1.9415,1.9417,1.9415,1.9416,287600000.0
2008-02-20 23:36:00,1.9416,1.9416,1.9415,1.9416,67700000.0
2008-02-20 23:37:00,1.9418,1.9418,1.9416,1.9418,21300000.0
2008-02-20 23:38:00,1.9418,1.9418,1.9416,1.9418,21400000.0
2008-02-20 23:39:00,1.9418,1.9418,1.9418,1.9418,3900000.0
2008-02-20 23:40:00,1.9418,1.9418,1.9418,1.9418,12600000.0
2008-02-20 23:41:00,1.9418,1.9418,1.9416,1.9416,74600000.0
2008-02-20 23:42:00,1.9418,1.9418,1.9417,1.9418,4500000.0
2008-02-20 23:43:00,1.9418,1.9418,1.9418,1.9418,6900000.0
2008-02-20 23:44:00,1.9418,1.9418,1.9417,1.9417,8300000.0
2008-02-20 23:45:00,1.9417,1.9418,1.9417,1.9418,83600000.0
2008-02-20 23:46:00,1.9418,1.9418,1.9418,1.9418,28800000.0
2008-02-20 23:47:00,1.9418,1.9418,1.9417,1.9417,34900000.0
2008-02-20 23:48:00,1.9417,1.9418,1.9417,1.9418,148499999.0
2008-02-20 23:49:00,1.9418,1.942,1.9418,1.942,25700000.0
2008-02-20 23:50:00,1.942,1.942,1.9419,1.9419,35300000.0
2008-02-20 23:51:00,1.9419,1.94195,1.9419,1.94195,120000000.0
2008-02-20 23:52:00,1.94195,1.94195,1.9419,1.94195,366400002.0
2008-02-20 23:53:00,1.94195,1.942,1.94195,1.942,117600000.0
2008-02-20 23:54:00,1.942,1.94205,1.9419,1.942,279199996.0
2008-02-20 23:55:00,1.942,1.942,1.9417,1.9417,398800002.0
2008-02-20 23:56:00,1.9417,1.94205,1.9417,1.9418,182000000.0
2008-02-20 23:57:00,1.9418,1.9419,1.9415,1.9416,156500000.0
2008-02-20 23:58:00,1.9416,1.9419,1.9415,1.9417,378900000.0
2008-02-20 23:59:00,1.9417,1.9417,1.9415,1.9415,352800000.0
2008-02-21 00:00:00,1.9415,1.9418,1.9415,1.9415,255800000.0
2008-02-21 00:01:00,1.9415,1.9415,1.9415,1.9415,400000000.0
2008-02-21 00:02:00,1.9415,1.9416,1.9413,1.9413,332900000.0
2008-02-21 00:03:00,1.9413,1.9415,1.9413,1.9414,240700000.0
2008-02-21 00:04:00,1.9414,1.9415,1.94135,1.94135,100900000.0
2008-02-21 00:05:00,1.94135,1.94135,1.9412,1.9412,96900000.0
2008-02-21 00:06:00,1.9412,1.9412,1.9412,1.9412,89700000.0
2008-02-21 00:07:00,1.9412,1.9412,1.9409,1.9409,378100000.0
2008-02-21 00:08:00,1.9409,1.9409,1.9406,1.9406,767900000.0
2008-02-21 00:09:00,1.9406,1.9408,1.9406,1.9408,366800000.0
2008-02-21 00:10:00,1.9408,1.941,1.9408,1.941,803800000.0
2008-02-21 00:11:00,1.941,1.9412,1.941,1.9412,34700000.0
2008-02-21 00:12:00,1.9412,1.9415,1.941,1.9411,23375000.0
2008-02-21 00:13:00,1.9411,1.9412,1.9411,1.9412,5375000.0
2008-02-21 00:14:00,1.9412,1.9415,1.9412,1.9414,66100000.0
2008-02-21 00:15:00,1.9414,1.9414,1.9414,1.9414,63100000.0
2008-02-21 00:16:00,1.9414,1.9416,1.9414,1.9416,82800000.0
2008-02-21 00:17:00,1.9416,1.9416,1.9415,1.9416,59600000.0
2008-02-21 00:18:00,1.9416,1.9416,1.9416,1.9416,13600000.0
2008-02-21 00:19:00,1.9416,1.9416,1.9415,1.9415,20100000.0
2008-02-21 00:20:00,1.9415,1.9415,1.9415,1.9415,25200000.0
2008-02-21 00:21:00,1.9415,1.9416,1.9415,1.9416,27600000.0
2008-02-21 00:22:00,1.9416,1.9416,1.9415,1.9415,33600000.0
2008-02-21 00:23:00,1.9415,1.94165,1.9415,1.9415,89600000.0
2008-02-21 00:24:00,1.9415,1.94155,1.9415,1.9415,51800000.0
2008-02-21 00:25:00,1.9415,1.9416,1.9414,1.94145,146300000.0
2008-02-21 00:26:00,1.94145,1.94145,1.9414,1.9414,101600000.0
2008-02-21 00:27:00,1.9414,1.9414,1.9413,1.9414,64100000.0
2008-02-21 00:28:00,1.9414,1.9414,1.9413,1.9413,24200000.0
2008-02-21 00:29:00,1.9413,1.94155,1.9413,1.94155,172800000.0
2008-02-21 00:30:00,1.94155,1.94155,1.9415,1.9415,64100000.0
2008-02-21 00:31:00,1.9415,1.94165,1.9415,1.94165,75400000.0
2008-02-21 00:32:00,1.94165,1.9421,1.9414,1.9416,481700000.0
2008-02-21 00:33:00,1.9416,1.9418,1.9415,1.9418,86500000.0
2008-02-21 00:34:00,1.9418,1.9418,1.9417,1.9417,40400000.0
2008-02-21 00:35:00,1.94175,1.9418,1.94175,1.9418,62200000.0
2008-02-21 00:36:00,1.9418,1.94185,1.9418,1.9418,57900000.0
2008-02-21 00:37:00,1.9418,1.94185,1.9418,1.9418,75500000.0
2008-02-21 00:38:00,1.9418,1.9418,1.9417,1.9418,87500000.0
2008-02-21 00:39:00,1.9418,1.9418,1.9418,1.9418,39200000.0
2008-02-21 00:40:00,1.9418,1.94185,1.9418,1.94185,8000000.0
2008-02-21 00:41:00,1.94185,1.9419,1.9418,1.9419,70200000.0
2008-02-21 00:42:00,1.9419,1.9419,1.9419,1.9419,50400000.0
2008-02-21 00:43:00,1.9419,1.9419,1.9418,1.9419,47100000.0
2008-02-21 00:44:00,1.9419,1.9419,1.9419,1.9419,32800000.0
2008-02-21 00:45:00,1.9419,1.9419,1.9416,1.9418,41700000.0
2008-02-21 00:46:00,1.9418,1.9419,1.9418,1.9419,19300000.0
2008-02-21 00:47:00,1.9419,1.9419,1.9418,1.9418,43200000.0
2008-02-21 00:48:00,1.9418,1.9419,1.9418,1.9419,13200000.0
2008-02-21 00:49:00,1.9419,1.9419,1.9418,1.9418,13200000.0
2008-02-21 00:50:00,1.9418,1.9418,1.9417,1.9418,124500000.0
2008-02-21 00:51:00,1.9418,1.9418,1.9417,1.9417,36400000.0
2008-02-21 00:52:00,1.9417,1.942,1.9417,1.942,79000000.0
2008-02-21 00:53:00,1.942,1.9421,1.942,1.9421,39100000.0
2008-02-21 00:54:00,1.9421,1.9422,1.9421,1.9421,76000000.0
2008-02-21 00:55:00,1.9421,1.9421,1.9414,1.9419,152600000.0
2008-02-21 00:56:00,1.9419,1.9419,1.9418,1.9418,56200000.0
2008-02-21 00:57:00,1.9418,1.942,1.9417,1.9417,73200000.0
2008-02-21 00:58:00,1.94175,1.9419,1.94175,1.9419,151300000.0
2008-02-21 00:59:00,1.9419,1.9419,1.9419,1.9419,66200000.0
2008-02-21 01:00:00,1.942,1.942,1.942,1.942,99800000.0
2008-02-21 01:01:00,1.942,1.9421,1.942,1.942,165000000.0
2008-02-21 01:02:00,1.942,1.942,1.942,1.942,131400000.0
2008-02-21 01:03:00,1.942,1.942,1.942,1.942,137900000.0
2008-02-21 01:04:00,1.942,1.942,1.942,1.942,63600000.0
2008-02-21 01:05:00,1.942,1.9421,1.9419,1.9421,137100000.0
2008-02-21 01:06:00,1.9421,1.9421,1.9421,1.9421,14400000.0
2008-02-21 01:07:00,1.9421,1.9423,1.9421,1.94225,38400000.0
2008-02-21 01:08:00,1.94225,1.94225,1.9421,1.9421,16800000.0
2008-02-21 01:09:00,1.9421,1.9422,1.94195,1.9422,128600000.0
2008-02-21 01:10:00,1.9422,1.9422,1.9421,1.9421,113600000.0
2008-02-21 01:11:00,1.9421,1.9421,1.9421,1.9421,42400000.0
2008-02-21 01:12:00,1.9421,1.9421,1.942,1.942,60800000.0
2008-02-21 01:13:00,1.942,1.942,1.942,1.942,88000000.0
2008-02-21 01:14:00,1.942,1.942,1.942,1.942,20000000.0
2008-02-21 01:15:00,1.942,1.9423,1.942,1.9421,74600000.0
2008-02-21 01:16:00,1.9421,1.9421,1.9421,1.9421,28400000.0
2008-02-21 01:17:00,1.9421,1.9421,1.9421,1.9421,42400000.0
2008-02-21 01:18:00,1.9421,1.94225,1.9421,1.9422,101900000.0
2008-02-21 01:19:00,1.9422,1.9423,1.9422,1.9423,40000000.0
2008-02-21 01:20:00,1.9423,1.9427,1.9423,1.94265,137100000.0
2008-02-21 01:21:00,1.94265,1.9428,1.9424,1.9424,564600000.0
2008-02-21 01:22:00,1.9423,1.9429,1.9421,1.94255,226900000.0
2008-02-21 01:23:00,1.9426,1.94265,1.94245,1.9425,180300000.0
2008-02-21 01:24:00,1.9425,1.9428,1.9424,1.9426,492500001.0
2008-02-21 01:25:00,1.9426,1.9427,1.94245,1.9427,329300000.0
2008-02-21 01:26:00,1.9427,1.9427,1.9426,1.94265,185900000.0
2008-02-21 01:27:00,1.94265,1.9427,1.9425,1.9427,77800000.0
2008-02-21 01:28:00,1.9427,1.9427,1.9426,1.9427,18600000.0
2008-02-21 01:29:00,1.9427,1.9427,1.9424,1.9425,45600000.0
2008-02-21 01:30:00,1.9425,1.9425,1.9424,1.9425,119800000.0
2008-02-21 01:31:00,1.9425,1.9427,1.9423,1.9425,112800000.0
2008-02-21 01:32:00,1.9425,1.9427,1.9424,1.9425,97100000.0
2008-02-21 01:33:00,1.9425,1.9425,1.9425,1.9425,1000000.0
2008-02-21 01:34:00,1.9425,1.9427,1.9425,1.9425,34100000.0
2008-02-21 01:35:00,1.9425,1.94265,1.9425,1.9426,94500000.0
2008-02-21 01:36:00,1.9426,1.9426,1.9424,1.9424,42600000.0
2008-02-21 01:37:00,1.9424,1.9425,1.9424,1.9424,79100000.0
2008-02-21 01:38:00,1.9424,1.9424,1.9424,1.9424,24000000.0
2008-02-21 01:39:00,1.9424,1.94255,1.9423,1.9425,141600000.0
2008-02-21 01:40:00,1.9425,1.9425,1.9424,1.9424,16600000.0
2008-02-21 01:41:00,1.9424,1.9426,1.9424,1.9426,177900000.0
2008-02-21 01:42:00,1.9426,1.9426,1.9425,1.9426,128100000.0
2008-02-21 01:43:00,1.9426,1.94265,1.9425,1.9425,85600000.0
2008-02-21 01:44:00,1.9425,1.9426,1.9425,1.9425,67400000.0
2008-02-21 01:45:00,1.9425,1.94255,1.9425,1.9425,33400000.0
2008-02-21 01:46:00,1.94255,1.9427,1.9425,1.9425,120700000.0
2008-02-21 01:47:00,1.9425,1.9425,1.9425,1.9425,27800000.0
2008-02-21 01:48:00,1.9425,1.9425,1.9425,1.9425,86900000.0
2008-02-21 01:49:00,1.9425,1.9425,1.9425,1.9425,255800000.0
2008-02-21 01:50:00,1.9425,1.9425,1.9425,1.9425,88800000.0
2008-02-21 01:51:00,1.9425,1.9425,1.9425,1.9425,56000000.0
2008-02-21 01:52:00,1.9425,1.9425,1.9425,1.9425,39200000.0
2008-02-21 01:53:00,1.9425,1.9426,1.9425,1.9426,122100000.0
2008-02-21 01:54:00,1.9426,1.9426,1.9426,1.9426,44000000.0
2008-02-21 01:55:00,1.9426,1.9426,1.9423,1.9425,152400000.0
2008-02-21 01:56:00,1.9425,1.9425,1.9425,1.9425,2600000.0
2008-02-21 01:57:00,1.9425,1.9425,1.94215,1.9422,40400000.0
2008-02-21 01:58:00,1.9422,1.9422,1.9422,1.9422,13300000.0
2008-02-21 01:59:00,1.9422,1.9423,1.9422,1.9423,37700000.0
2008-02-21 02:00:00,1.9423,1.94235,1.9421,1.94235,29800000.0
2008-02-21 02:01:00,1.94235,1.94245,1.9423,1.9423,125000000.0
2008-02-21 02:02:00,1.9423,1.94235,1.9423,1.9423,78000000.0
2008-02-21 02:03:00,1.9423,1.9423,1.942,1.942,99300000.0
2008-02-21 02:04:00,1.942,1.9421,1.9419,1.9421,169400000.0
2008-02-21 02:05:00,1.9421,1.9424,1.94195,1.942,170200000.0
2008-02-21 02:06:00,1.942,1.9423,1.942,1.9421,108400000.0
2008-02-21 02:07:00,1.9421,1.9421,1.9419,1.9419,57400000.0
2008-02-21 02:08:00,1.9419,1.9419,1.9419,1.9419,24000000.0
2008-02-21 02:09:00,1.9419,1.9419,1.94185,1.94185,52200000.0
2008-02-21 02:10:00,1.94185,1.94185,1.94185,1.94185,69000000.0
2008-02-21 02:11:00,1.94185,1.94205,1.94185,1.94205,61600000.0
2008-02-21 02:12:00,1.94205,1.94205,1.94205,1.94205,119800000.0
2008-02-21 02:13:00,1.94205,1.94205,1.94205,1.94205,47100000.0
2008-02-21 02:14:00,1.94205,1.9422,1.94205,1.9422,69400000.0
2008-02-21 02:15:00,1.9422,1.9422,1.9422,1.9422,3200000.0
2008-02-21 02:16:00,1.9422,1.9422,1.9422,1.9422,4800000.0
2008-02-21 02:17:00,1.9422,1.9422,1.9422,1.9422,14400000.0
2008-02-21 02:18:00,1.9422,1.94245,1.9422,1.94225,60200000.0
2008-02-21 02:19:00,1.94225,1.94235,1.9422,1.94225,77000000.0
2008-02-21 02:20:00,1.94225,1.9423,1.94225,1.9423,31600000.0
2008-02-21 02:21:00,1.9423,1.9423,1.9423,1.9423,1600000.0
2008-02-21 02:22:00,1.9423,1.9423,1.9422,1.94225,48800000.0
2008-02-21 02:23:00,1.94225,1.94225,1.94225,1.94225,6300000.0
2008-02-21 02:24:00,1.94225,1.94225,1.94225,1.94225,7000000.0
2008-02-21 02:25:00,1.94225,1.94225,1.94185,1.94185,52700000.0
2008-02-21 02:26:00,1.94185,1.9419,1.9417,1.9417,50200000.0
2008-02-21 02:27:00,1.9417,1.94215,1.9416,1.94185,89700000.0
2008-02-21 02:28:00,1.94185,1.94215,1.94185,1.9421,84200000.0
2008-02-21 02:29:00,1.9421,1.94215,1.9421,1.9421,12600000.0
2008-02-21 02:30:00,1.9421,1.94215,1.9421,1.94215,18900000.0
2008-02-21 02:31:00,1.94215,1.9422,1.9421,1.9422,24500000.0
2008-02-21 02:32:00,1.9422,1.9422,1.94215,1.94215,35500000.0
2008-02-21 02:33:00,1.94215,1.94215,1.94215,1.94215,88800000.0
2008-02-21 02:34:00,1.94215,1.9423,1.94215,1.9423,116500000.0
2008-02-21 02:35:00,1.9423,1.9423,1.94215,1.9422,51800000.0
2008-02-21 02:36:00,1.9422,1.94245,1.94195,1.9421,82200000.0
2008-02-21 02:37:00,1.9423,1.9426,1.9423,1.94255,60200000.0
2008-02-21 02:38:00,1.94255,1.94255,1.94235,1.94245,40300000.0
2008-02-21 02:39:00,1.94245,1.94255,1.94245,1.94255,28200000.0
2008-02-21 02:40:00,1.94255,1.94255,1.9422,1.9422,42100000.0
2008-02-21 02:41:00,1.9422,1.94255,1.9422,1.9425,58400000.0
2008-02-21 02:42:00,1.94255,1.9426,1.94245,1.94245,42900000.0
2008-02-21 02:43:00,1.94245,1.9426,1.94245,1.9426,50400000.0
2008-02-21 02:44:00,1.9426,1.9426,1.9426,1.9426,5000000.0
2008-02-21 02:45:00,1.9426,1.9426,1.9426,1.9426,18000000.0
2008-02-21 02:46:00,1.9426,1.9426,1.9426,1.9426,11200000.0
2008-02-21 02:47:00,1.9426,1.9426,1.9425,1.9426,12400000.0
2008-02-21 02:48:00,1.9426,1.9427,1.9426,1.94265,33100000.0
2008-02-21 02:49:00,1.94265,1.94265,1.94255,1.94255,15500000.0
2008-02-21 02:50:00,1.94255,1.9427,1.94255,1.94265,44100000.0
2008-02-21 02:51:00,1.94265,1.9427,1.94265,1.9427,9400000.0
2008-02-21 02:52:00,1.9427,1.9427,1.94265,1.9427,14700000.0
2008-02-21 02:53:00,1.9427,1.94275,1.9427,1.9427,17600000.0
2008-02-21 02:54:00,1.9427,1.9427,1.9422,1.9422,35000000.0
2008-02-21 02:55:00,1.9422,1.9425,1.9422,1.9424,49000000.0
2008-02-21 02:56:00,1.9424,1.94245,1.9423,1.9423,41100000.0
2008-02-21 02:57:00,1.9423,1.94245,1.9422,1.94235,37300000.0
2008-02-21 02:58:00,1.9423,1.9424,1.9422,1.9424,30300000.0
2008-02-21 02:59:00,1.9424,1.9424,1.9422,1.9422,21100000.0
2008-02-21 03:00:00,1.9422,1.9422,1.9422,1.9422,15700000.0
2008-02-21 03:01:00,1.9422,1.94235,1.94205,1.94215,46700000.0
2008-02-21 03:02:00,1.94225,1.94225,1.94145,1.94175,266300000.0
2008-02-21 03:03:00,1.94175,1.94175,1.94165,1.9417,120600000.0
2008-02-21 03:04:00,1.9417,1.9418,1.9417,1.9417,37300000.0
2008-02-21 03:05:00,1.9417,1.94205,1.9417,1.94205,44400000.0
2008-02-21 03:06:00,1.94195,1.94215,1.9419,1.94205,70900000.0
2008-02-21 03:07:00,1.94205,1.94215,1.94175,1.94205,70800000.0
2008-02-21 03:08:00,1.94205,1.94205,1.942,1.94205,52700000.0
2008-02-21 03:09:00,1.94205,1.94215,1.94205,1.94215,32900000.0
2008-02-21 03:10:00,1.94215,1.94245,1.94215,1.94245,23800000.0
2008-02-21 03:11:00,1.94245,1.9425,1.94245,1.9425,11200000.0
2008-02-21 03:12:00,1.9425,1.9425,1.9425,1.9425,4200000.0
2008-02-21 03:13:00,1.9425,1.9425,1.9425,1.9425,5600000.0
2008-02-21 03:14:00,1.9425,1.9425,1.9425,1.9425,5600000.0
2008-02-21 03:15:00,1.9425,1.9426,1.9425,1.9425,28000000.0
2008-02-21 03:16:00,1.9425,1.9425,1.94245,1.94245,14300000.0
2008-02-21 03:17:00,1.9424,1.9424,1.9423,1.9423,8400000.0
2008-02-21 03:18:00,1.9423,1.94235,1.9423,1.9423,5400000.0
2008-02-21 03:19:00,1.9423,1.9423,1.9423,1.9423,2800000.0
2008-02-21 03:20:00,1.9423,1.94235,1.9423,1.9423,9400000.0
2008-02-21 03:21:00,1.9423,1.9423,1.9423,1.9423,6900000.0
2008-02-21 03:22:00,1.9423,1.9423,1.94205,1.94215,9000000.0
2008-02-21 03:23:00,1.94215,1.94215,1.94205,1.94215,3600000.0
2008-02-21 03:24:00,1.94205,1.94215,1.94205,1.94205,5100000.0
2008-02-21 03:25:00,1.94205,1.94205,1.94205,1.94205,10200000.0
2008-02-21 03:26:00,1.94215,1.94215,1.94205,1.94205,21500000.0
2008-02-21 03:27:00,1.94205,1.9423,1.942,1.9423,17800000.0
2008-02-21 03:28:00,1.9423,1.9423,1.9423,1.9423,16500000.0
2008-02-21 03:29:00,1.9423,1.94235,1.94205,1.94215,24900000.0
2008-02-21 03:30:00,1.94215,1.94225,1.94215,1.94225,4800000.0
2008-02-21 03:31:00,1.94225,1.94225,1.94215,1.94225,13500000.0
2008-02-21 03:32:00,1.94225,1.94225,1.94225,1.94225,1800000.0
2008-02-21 03:33:00,1.94225,1.94225,1.94225,1.94225,6000000.0
2008-02-21 03:34:00,1.94225,1.94225,1.94215,1.94215,11000000.0
2008-02-21 03:35:00,1.94215,1.94225,1.9421,1.9421,15500000.0
2008-02-21 03:36:00,1.9421,1.9421,1.9421,1.9421,7200000.0
2008-02-21 03:37:00,1.9421,1.9421,1.94205,1.9421,13700000.0
2008-02-21 03:38:00,1.9421,1.9422,1.9421,1.9422,45200000.0
2008-02-21 03:39:00,1.9422,1.9422,1.9422,1.9422,9000000.0
2008-02-21 03:40:00,1.9422,1.9422,1.9421,1.9421,15800000.0
2008-02-21 03:41:00,1.9421,1.9421,1.9421,1.9421,2800000.0
2008-02-21 03:42:00,1.9421,1.9421,1.9421,1.9421,2000000.0
2008-02-21 03:43:00,1.9421,1.9421,1.9421,1.9421,3200000.0
2008-02-21 03:44:00,1.9421,1.9422,1.9421,1.9422,6800000.0
2008-02-21 03:45:00,1.9422,1.9422,1.9422,1.9422,2400000.0
2008-02-21 03:46:00,1.9422,1.9422,1.9422,1.9422,2400000.0
2008-02-21 03:47:00,1.9422,1.9422,1.9422,1.9422,2000000.0
2008-02-21 03:48:00,1.9422,1.9422,1.9422,1.9422,11600000.0
2008-02-21 03:49:00,1.9422,1.9424,1.9422,1.9424,15600000.0
2008-02-21 03:50:00,1.9424,1.9424,1.9424,1.9424,7200000.0
2008-02-21 03:51:00,1.9424,1.9424,1.9421,1.9421,47100000.0
2008-02-21 03:52:00,1.9421,1.9421,1.9421,1.9421,1200000.0
2008-02-21 03:53:00,1.9421,1.9421,1.94205,1.94205,9900000.0
2008-02-21 03:54:00,1.94205,1.94205,1.942,1.94205,6000000.0
2008-02-21 03:55:00,1.94205,1.94205,1.94205,1.94205,7800000.0
2008-02-21 03:56:00,1.94205,1.94205,1.942,1.94205,8300000.0
2008-02-21 03:57:00,1.94205,1.94205,1.94165,1.94185,70700000.0
2008-02-21 03:58:00,1.94185,1.94185,1.94175,1.94185,45000000.0
2008-02-21 03:59:00,1.94185,1.942,1.94185,1.942,66000000.0
2008-02-21 04:00:00,1.942,1.942,1.942,1.942,30800000.0
2008-02-21 04:01:00,1.942,1.9421,1.942,1.9421,37200000.0
2008-02-21 04:02:00,1.9421,1.94215,1.9421,1.94215,8700000.0
2008-02-21 04:03:00,1.94215,1.9427,1.9421,1.94255,60200000.0
2008-02-21 04:04:00,1.94265,1.9428,1.94265,1.9428,41300000.0
2008-02-21 04:05:00,1.9428,1.943,1.9428,1.94285,76600000.0
2008-02-21 04:06:00,1.94285,1.94335,1.94285,1.94335,51900000.0
2008-02-21 04:07:00,1.94335,1.94335,1.94295,1.94335,15600000.0
2008-02-21 04:08:00,1.94335,1.94355,1.94335,1.94355,14500000.0
2008-02-21 04:09:00,1.94355,1.9436,1.94315,1.9436,45400000.0
2008-02-21 04:10:00,1.9436,1.9437,1.9435,1.94355,41200000.0
2008-02-21 04:11:00,1.94355,1.94355,1.94355,1.94355,52800000.0
2008-02-21 04:12:00,1.94355,1.9437,1.9435,1.9437,33200000.0
2008-02-21 04:13:00,1.9437,1.9437,1.9437,1.9437,6000000.0
2008-02-21 04:14:00,1.9437,1.9437,1.94345,1.94345,25600000.0
2008-02-21 04:15:00,1.94345,1.94345,1.94345,1.94345,2200000.0
2008-02-21 04:16:00,1.94345,1.94345,1.94295,1.94335,77400000.0
2008-02-21 04:17:00,1.94335,1.9434,1.94325,1.9433,59600000.0
2008-02-21 04:18:00,1.9433,1.9433,1.94315,1.9432,22800000.0
2008-02-21 04:19:00,1.9432,1.9432,1.9432,1.9432,2000000.0
2008-02-21 04:20:00,1.9432,1.9432,1.943,1.9431,13400000.0
2008-02-21 04:21:00,1.9431,1.9431,1.9431,1.9431,12400000.0
2008-02-21 04:22:00,1.9431,1.9431,1.9431,1.9431,4000000.0
2008-02-21 04:23:00,1.9431,1.94315,1.94295,1.94315,86200000.0
2008-02-21 04:24:00,1.94315,1.94325,1.94315,1.94315,60000000.0
2008-02-21 04:25:00,1.94315,1.94325,1.94315,1.94315,36700000.0
2008-02-21 04:26:00,1.94315,1.94335,1.94315,1.94335,130200000.0
2008-02-21 04:27:00,1.94335,1.94335,1.94335,1.94335,24600000.0
2008-02-21 04:28:00,1.94335,1.94335,1.94335,1.94335,9600000.0
2008-02-21 04:29:00,1.94335,1.94345,1.94335,1.94345,24800000.0
2008-02-21 04:30:00,1.94345,1.9435,1.94345,1.94345,34200000.0
2008-02-21 04:31:00,1.94345,1.94345,1.9434,1.9434,14800000.0
2008-02-21 04:32:00,1.9434,1.94345,1.9433,1.94345,5900000.0
2008-02-21 04:33:00,1.94345,1.94345,1.94345,1.94345,11000000.0
2008-02-21 04:34:00,1.9433,1.9433,1.94325,1.94325,11700000.0
2008-02-21 04:35:00,1.94325,1.94325,1.94325,1.94325,2000000.0
2008-02-21 04:36:00,1.94325,1.94325,1.94325,1.94325,4500000.0
2008-02-21 04:37:00,1.94325,1.94325,1.94325,1.94325,3500000.0
2008-02-21 04:38:00,1.94325,1.94325,1.9431,1.9431,1900000.0
2008-02-21 04:39:00,1.9431,1.9431,1.9431,1.9431,2400000.0
2008-02-21 04:40:00,1.9431,1.9431,1.943,1.943,12400000.0
2008-02-21 04:41:00,1.943,1.943,1.943,1.943,4800000.0
2008-02-21 04:42:00,1.943,1.943,1.943,1.943,800000.0
2008-02-21 04:43:00,1.943,1.943,1.943,1.943,5600000.0
2008-02-21 04:44:00,1.943,1.943,1.943,1.943,2000000.0
2008-02-21 04:45:00,1.943,1.94315,1.94295,1.94315,49400000.0
2008-02-21 04:46:00,1.94305,1.94315,1.94295,1.94295,23500000.0
2008-02-21 04:47:00,1.94295,1.943,1.94285,1.94285,99000000.0
2008-02-21 04:48:00,1.94285,1.94285,1.94265,1.9427,46800000.0
2008-02-21 04:49:00,1.9427,1.9427,1.9427,1.9427,4000000.0
2008-02-21 04:50:00,1.9427,1.94295,1.9427,1.9429,78100000.0
2008-02-21 04:51:00,1.9429,1.9429,1.9428,1.9428,20000000.0
2008-02-21 04:52:00,1.9428,1.9428,1.9428,1.9428,1600000.0
2008-02-21 04:53:00,1.9428,1.9428,1.9428,1.9428,2400000.0
2008-02-21 04:54:00,1.9428,1.9428,1.9428,1.9428,2400000.0
2008-02-21 04:55:00,1.9428,1.9428,1.94275,1.9428,7200000.0
2008-02-21 04:56:00,1.9428,1.9428,1.94235,1.94245,39400000.0
2008-02-21 04:57:00,1.94245,1.94245,1.94225,1.94225,124000000.0
2008-02-21 04:58:00,1.94225,1.9424,1.94225,1.9424,16700000.0
2008-02-21 04:59:00,1.9424,1.94245,1.9424,1.94245,9600000.0
2008-02-21 05:00:00,1.94245,1.94245,1.9424,1.9424,25200000.0
2008-02-21 05:01:00,1.9424,1.9425,1.9424,1.9425,13600000.0
2008-02-21 05:02:00,1.9425,1.9425,1.9425,1.9425,4000000.0
2008-02-21 05:03:00,1.9425,1.9425,1.9425,1.9425,2800000.0
2008-02-21 05:04:00,1.9425,1.94265,1.9424,1.9424,5800000.0
2008-02-21 05:05:00,1.9424,1.9425,1.9424,1.9425,13200000.0
2008-02-21 05:06:00,1.9425,1.9425,1.9425,1.9425,3600000.0
2008-02-21 05:07:00,1.9425,1.9425,1.9425,1.9425,4000000.0
2008-02-21 05:08:00,1.9425,1.9425,1.9425,1.9425,4000000.0
2008-02-21 05:09:00,1.9425,1.9425,1.9425,1.9425,6800000.0
2008-02-21 05:10:00,1.9425,1.94255,1.94245,1.94245,29800000.0
2008-02-21 05:11:00,1.94245,1.94245,1.94245,1.94245,76800000.0
2008-02-21 05:12:00,1.94245,1.94245,1.94245,1.94245,40800000.0
2008-02-21 05:13:00,1.94245,1.94245,1.94245,1.94245,38400000.0
2008-02-21 05:14:00,1.94245,1.94245,1.9424,1.9424,33600000.0
2008-02-21 05:15:00,1.9424,1.9424,1.9424,1.9424,8800000.0
2008-02-21 05:16:00,1.9424,1.9424,1.9424,1.9424,5200000.0
2008-02-21 05:17:00,1.9424,1.9425,1.94235,1.9424,85300000.0
2008-02-21 05:18:00,1.9424,1.9424,1.9424,1.9424,1600000.0
2008-02-21 05:19:00,1.9424,1.9424,1.9424,1.9424,2000000.0
2008-02-21 05:20:00,1.9424,1.94255,1.9424,1.9425,42100000.0
2008-02-21 05:21:00,1.9425,1.9425,1.9425,1.9425,8400000.0
2008-02-21 05:22:00,1.9425,1.9425,1.9425,1.9425,2400000.0
2008-02-21 05:23:00,1.9425,1.9425,1.94235,1.94235,19600000.0
2008-02-21 05:24:00,1.94235,1.94235,1.9422,1.94225,6800000.0
2008-02-21 05:25:00,1.94225,1.94225,1.94225,1.94225,2400000.0
2008-02-21 05:26:00,1.94225,1.94225,1.94225,1.94225,1800000.0
2008-02-21 05:27:00,1.94225,1.94225,1.94225,1.94225,29600000.0
2008-02-21 05:28:00,1.94225,1.94225,1.94225,1.94225,1200000.0
2008-02-21 05:29:00,1.94225,1.94225,1.94225,1.94225,3000000.0
2008-02-21 05:30:00,1.94225,1.94225,1.94225,1.94225,1800000.0
2008-02-21 05:31:00,1.94225,1.94225,1.94225,1.94225,2600000.0
2008-02-21 05:32:00,1.94225,1.94225,1.94205,1.94225,88800000.0
2008-02-21 05:33:00,1.94225,1.94225,1.94205,1.94205,66100000.0
2008-02-21 05:34:00,1.9421,1.9421,1.94205,1.94205,49500000.0
2008-02-21 05:35:00,1.94205,1.9421,1.94205,1.9421,35200000.0
2008-02-21 05:36:00,1.9421,1.9423,1.9421,1.9423,24400000.0
2008-02-21 05:37:00,1.9423,1.9423,1.9421,1.9421,12900000.0
2008-02-21 05:38:00,1.9421,1.94215,1.9421,1.9421,5300000.0
2008-02-21 05:39:00,1.9421,1.9421,1.9421,1.9421,8800000.0
2008-02-21 05:40:00,1.9421,1.9421,1.9421,1.9421,7600000.0
2008-02-21 05:41:00,1.9421,1.9421,1.9421,1.9421,7200000.0
2008-02-21 05:42:00,1.9421,1.9421,1.942,1.942,11200000.0
2008-02-21 05:43:00,1.942,1.9421,1.942,1.9421,44600000.0
2008-02-21 05:44:00,1.9421,1.9422,1.9421,1.9422,12400000.0
2008-02-21 05:45:00,1.9422,1.9422,1.9422,1.9422,4000000.0
2008-02-21 05:46:00,1.9422,1.9422,1.9422,1.9422,6800000.0
2008-02-21 05:47:00,1.9422,1.9422,1.9422,1.9422,7200000.0
2008-02-21 05:48:00,1.9422,1.9423,1.9422,1.9423,8400000.0
2008-02-21 05:49:00,1.9423,1.94245,1.9423,1.94235,48100000.0
2008-02-21 05:50:00,1.94235,1.94235,1.94235,1.94235,7800000.0
2008-02-21 05:51:00,1.94235,1.94245,1.94235,1.94235,96700000.0
2008-02-21 05:52:00,1.94235,1.94245,1.94235,1.9424,39900000.0
2008-02-21 05:53:00,1.9424,1.94265,1.9424,1.94265,60200000.0
2008-02-21 05:54:00,1.94265,1.9427,1.94265,1.9427,38800000.0
2008-02-21 05:55:00,1.9427,1.9427,1.9427,1.9427,6000000.0
2008-02-21 05:56:00,1.9427,1.9427,1.9427,1.9427,2000000.0
2008-02-21 05:57:00,1.9427,1.9427,1.9427,1.9427,4000000.0
2008-02-21 05:58:00,1.9427,1.9427,1.9427,1.9427,8400000.0
2008-02-21 05:59:00,1.9427,1.9427,1.9427,1.9427,4000000.0
2008-02-21 06:00:00,1.9427,1.9427,1.9427,1.9427,5200000.0
2008-02-21 06:01:00,1.9427,1.9428,1.9427,1.9428,9200000.0
2008-02-21 06:02:00,1.9428,1.9428,1.9426,1.9426,22000000.0
2008-02-21 06:03:00,1.9426,1.9426,1.9426,1.9426,10400000.0
2008-02-21 06:04:00,1.9426,1.94275,1.9426,1.94265,50800000.0
2008-02-21 06:05:00,1.94265,1.94265,1.9426,1.94265,29000000.0
2008-02-21 06:06:00,1.94265,1.94265,1.9426,1.9426,45300000.0
2008-02-21 06:07:00,1.9426,1.9426,1.9426,1.9426,10800000.0
2008-02-21 06:08:00,1.9426,1.94265,1.9426,1.9426,33800000.0
2008-02-21 06:09:00,1.9426,1.94275,1.9426,1.94275,66600000.0
2008-02-21 06:10:00,1.94275,1.9428,1.94265,1.94265,112800000.0
2008-02-21 06:11:00,1.94275,1.94275,1.94265,1.94265,52800000.0
2008-02-21 06:12:00,1.94265,1.94265,1.94265,1.94265,38400000.0
2008-02-21 06:13:00,1.94265,1.94285,1.9426,1.94285,103600000.0
2008-02-21 06:14:00,1.94285,1.94285,1.9426,1.94275,129200000.0
2008-02-21 06:15:00,1.94275,1.94275,1.9426,1.9427,34200000.0
2008-02-21 06:16:00,1.9427,1.9427,1.9426,1.94265,54200000.0
2008-02-21 06:17:00,1.94265,1.94275,1.94265,1.94265,62400000.0
2008-02-21 06:18:00,1.94265,1.94285,1.94255,1.94255,99200000.0
2008-02-21 06:19:00,1.94255,1.9427,1.94255,1.9427,89300000.0
2008-02-21 06:20:00,1.9427,1.9427,1.9427,1.9427,1600000.0
2008-02-21 06:21:00,1.9427,1.9428,1.9427,1.9428,18000000.0
2008-02-21 06:22:00,1.94285,1.94315,1.9427,1.94305,96500000.0
2008-02-21 06:23:00,1.94305,1.9433,1.94305,1.9431,90400000.0
2008-02-21 06:24:00,1.94325,1.9435,1.94325,1.94345,32500000.0
2008-02-21 06:25:00,1.94345,1.94345,1.9431,1.9431,15900000.0
2008-02-21 06:26:00,1.9431,1.9431,1.9428,1.9429,42400000.0
2008-02-21 06:27:00,1.9429,1.9431,1.9429,1.943,26400000.0
2008-02-21 06:28:00,1.943,1.9431,1.943,1.943,22900000.0
2008-02-21 06:29:00,1.943,1.9431,1.943,1.943,14100000.0
2008-02-21 06:30:00,1.94305,1.9431,1.94305,1.94305,27500000.0
2008-02-21 06:31:00,1.94305,1.94305,1.94305,1.94305,250000.0
2008-02-21 06:32:00,1.94305,1.94305,1.94305,1.94305,1300000.0
2008-02-21 06:33:00,1.94305,1.94305,1.94305,1.94305,1000000.0
2008-02-21 06:34:00,1.94305,1.94305,1.94275,1.94305,14550000.0
2008-02-21 06:35:00,1.94305,1.94305,1.94275,1.94305,3200000.0
2008-02-21 06:36:00,1.94305,1.94305,1.9427,1.9427,4350000.0
2008-02-21 06:37:00,1.9427,1.9427,1.9427,1.9427,2400000.0
2008-02-21 06:38:00,1.9427,1.94305,1.9425,1.9425,60450000.0
2008-02-21 06:39:00,1.9425,1.9425,1.9425,1.9425,10200000.0
2008-02-21 06:40:00,1.9425,1.9425,1.94225,1.94225,94100000.0
2008-02-21 06:41:00,1.94225,1.94235,1.9422,1.94235,71200000.0
2008-02-21 06:42:00,1.94235,1.9425,1.94235,1.94235,51300000.0
2008-02-21 06:43:00,1.94235,1.9424,1.94235,1.9424,23500000.0
2008-02-21 06:44:00,1.9424,1.9424,1.94225,1.94235,31900000.0
2008-02-21 06:45:00,1.94235,1.94235,1.94235,1.94235,10700000.0
2008-02-21 06:46:00,1.94235,1.94235,1.94235,1.94235,14400000.0
2008-02-21 06:47:00,1.94235,1.94235,1.94235,1.94235,22900000.0
2008-02-21 06:48:00,1.94235,1.94235,1.94215,1.94215,27000000.0
2008-02-21 06:49:00,1.9421,1.9421,1.9421,1.9421,10400000.0
2008-02-21 06:50:00,1.9421,1.9421,1.9421,1.9421,8800000.0
2008-02-21 06:51:00,1.9421,1.94225,1.94205,1.94205,66100000.0
2008-02-21 06:52:00,1.94205,1.94205,1.94205,1.94205,21900000.0
2008-02-21 06:53:00,1.94205,1.94205,1.9416,1.9418,116999999.0
2008-02-21 06:54:00,1.9418,1.9418,1.9418,1.9418,11900000.0
2008-02-21 06:55:00,1.9418,1.9418,1.9417,1.9417,40600000.0
2008-02-21 06:56:00,1.9417,1.9417,1.94115,1.94135,176700000.0
2008-02-21 06:57:00,1.94135,1.94155,1.94125,1.94145,122900000.0
2008-02-21 06:58:00,1.94145,1.9415,1.9414,1.9415,10500000.0
2008-02-21 06:59:00,1.9415,1.9416,1.9415,1.9416,20000000.0
2008-02-21 07:00:00,1.9416,1.94165,1.94145,1.94145,44300000.0
2008-02-21 07:01:00,1.94145,1.94145,1.9414,1.9414,77900000.0
2008-02-21 07:02:00,1.9414,1.9414,1.9414,1.9414,72600000.0
2008-02-21 07:03:00,1.9414,1.9414,1.94135,1.94135,37600000.0
2008-02-21 07:04:00,1.94135,1.94135,1.94125,1.94125,142600000.0
2008-02-21 07:05:00,1.94125,1.94125,1.9411,1.9411,45500000.0
2008-02-21 07:06:00,1.941,1.94145,1.941,1.9414,87000000.0
2008-02-21 07:07:00,1.9414,1.9415,1.9414,1.9414,53900000.0
2008-02-21 07:08:00,1.9414,1.9414,1.94135,1.94135,49100000.0
2008-02-21 07:09:00,1.94135,1.94135,1.94135,1.94135,11600000.0
2008-02-21 07:10:00,1.94135,1.94145,1.94135,1.94145,38200000.0
2008-02-21 07:11:00,1.94145,1.94205,1.94145,1.9418,124800000.0
2008-02-21 07:12:00,1.9418,1.942,1.9418,1.942,110900000.0
2008-02-21 07:13:00,1.942,1.942,1.942,1.942,3600000.0
2008-02-21 07:14:00,1.942,1.94205,1.942,1.942,36100000.0
2008-02-21 07:15:00,1.942,1.94205,1.942,1.942,57200000.0
2008-02-21 07:16:00,1.942,1.942,1.942,1.942,9000000.0
2008-02-21 07:17:00,1.942,1.942,1.9418,1.9418,4200000.0
2008-02-21 07:18:00,1.9418,1.94185,1.9418,1.9418,17000000.0
2008-02-21 07:19:00,1.9418,1.94195,1.9418,1.9419,18600000.0
2008-02-21 07:20:00,1.9419,1.94235,1.9419,1.94225,134900000.0
2008-02-21 07:21:00,1.94225,1.94265,1.94215,1.94225,227000000.0
2008-02-21 07:22:00,1.94225,1.94255,1.94225,1.94235,220800000.0
2008-02-21 07:23:00,1.94235,1.94235,1.94225,1.94225,388300000.0
2008-02-21 07:24:00,1.94225,1.94235,1.94225,1.94235,1279200000.0
2008-02-21 07:25:00,1.94235,1.94305,1.94235,1.943,319100000.0
2008-02-21 07:26:00,1.943,1.9433,1.9427,1.9427,468300000.0
2008-02-21 07:27:00,1.9427,1.9427,1.9423,1.9423,130300000.0
2008-02-21 07:28:00,1.9423,1.94235,1.94225,1.94225,73800000.0
2008-02-21 07:29:00,1.94225,1.94315,1.94225,1.9431,370900001.0
2008-02-21 07:30:00,1.94315,1.9434,1.943,1.9432,112900000.0
2008-02-21 07:31:00,1.9432,1.9432,1.9431,1.9432,187300000.0
2008-02-21 07:32:00,1.9432,1.9432,1.9431,1.9431,127300000.0
2008-02-21 07:33:00,1.9431,1.94335,1.9431,1.9432,63400000.0
2008-02-21 07:34:00,1.9432,1.9432,1.94305,1.9432,54500000.0
2008-02-21 07:35:00,1.9432,1.9432,1.9432,1.9432,5600000.0
2008-02-21 07:36:00,1.94325,1.94335,1.9432,1.94335,21500000.0
2008-02-21 07:37:00,1.94335,1.94355,1.94335,1.9434,138600000.0
2008-02-21 07:38:00,1.9434,1.9434,1.9432,1.9433,69400000.0
2008-02-21 07:39:00,1.9433,1.9433,1.9433,1.9433,3600000.0
2008-02-21 07:40:00,1.9433,1.9433,1.943,1.943,25900000.0
2008-02-21 07:41:00,1.943,1.943,1.9426,1.9426,142300000.0
2008-02-21 07:42:00,1.9426,1.94285,1.9425,1.94285,146100000.0
2008-02-21 07:43:00,1.94285,1.9435,1.9427,1.9435,114000000.0
2008-02-21 07:44:00,1.9435,1.9435,1.94315,1.9434,147800000.0
2008-02-21 07:45:00,1.94335,1.9434,1.9433,1.9433,57500000.0
2008-02-21 07:46:00,1.9433,1.9434,1.9433,1.9434,26400000.0
2008-02-21 07:47:00,1.9434,1.9434,1.94325,1.9433,28000000.0
2008-02-21 07:48:00,1.9433,1.9433,1.9433,1.9433,18000000.0
2008-02-21 07:49:00,1.9433,1.94335,1.9433,1.94335,9200000.0
2008-02-21 07:50:00,1.94335,1.9434,1.9433,1.9434,34700000.0
2008-02-21 07:51:00,1.9434,1.9434,1.9434,1.9434,15600000.0
2008-02-21 07:52:00,1.9434,1.9434,1.94335,1.94335,27700000.0
2008-02-21 07:53:00,1.94335,1.9434,1.94335,1.9434,34200000.0
2008-02-21 07:54:00,1.9434,1.9434,1.94335,1.9434,16000000.0
2008-02-21 07:55:00,1.9434,1.9434,1.94335,1.94335,25200000.0
2008-02-21 07:56:00,1.94335,1.9435,1.94335,1.94345,48900000.0
2008-02-21 07:57:00,1.94345,1.9438,1.94345,1.94365,54100000.0
2008-02-21 07:58:00,1.9437,1.9443,1.94365,1.94405,105900000.0
2008-02-21 07:59:00,1.94405,1.94405,1.9438,1.9438,31000000.0
2008-02-21 08:00:00,1.9438,1.9441,1.9438,1.9439,46900000.0
2008-02-21 08:01:00,1.9439,1.94395,1.9439,1.9439,21700000.0
2008-02-21 08:02:00,1.9439,1.944,1.9439,1.944,23000000.0
2008-02-21 08:03:00,1.944,1.944,1.9438,1.94395,27400000.0
2008-02-21 08:04:00,1.944,1.94435,1.9438,1.94415,175100000.0
2008-02-21 08:05:00,1.9441,1.945,1.94405,1.9449,135400000.0
2008-02-21 08:06:00,1.9449,1.9449,1.94425,1.94425,467700000.0
2008-02-21 08:07:00,1.94425,1.9446,1.94405,1.9446,219400000.0
2008-02-21 08:08:00,1.94465,1.9448,1.94445,1.9448,41600000.0
2008-02-21 08:09:00,1.9448,1.9448,1.9445,1.9445,84900000.0
2008-02-21 08:10:00,1.9445,1.9446,1.9444,1.9445,95900000.0
2008-02-21 08:11:00,1.9445,1.94455,1.9443,1.9444,46200000.0
2008-02-21 08:12:00,1.9444,1.94455,1.9443,1.9444,55000000.0
2008-02-21 08:13:00,1.9444,1.9444,1.9442,1.9444,38100000.0
2008-02-21 08:14:00,1.9444,1.9444,1.9443,1.9444,18900000.0
2008-02-21 08:15:00,1.9444,1.94455,1.9444,1.94455,49000000.0
2008-02-21 08:16:00,1.94455,1.9446,1.94445,1.9446,63000000.0
2008-02-21 08:17:00,1.9446,1.9447,1.9446,1.9447,43400000.0
2008-02-21 08:18:00,1.9447,1.9451,1.9446,1.945,56500000.0
2008-02-21 08:19:00,1.945,1.9465,1.945,1.94645,127000000.0
2008-02-21 08:20:00,1.9465,1.94655,1.9463,1.9463,190700000.0
2008-02-21 08:21:00,1.94625,1.94685,1.9461,1.9467,181200000.0
2008-02-21 08:22:00,1.9467,1.9473,1.94655,1.9471,195500000.0
2008-02-21 08:23:00,1.9471,1.9471,1.9466,1.9467,67200000.0
2008-02-21 08:24:00,1.9467,1.94675,1.9465,1.9467,115300000.0
2008-02-21 08:25:00,1.9467,1.9468,1.9466,1.9467,72300000.0
2008-02-21 08:26:00,1.9467,1.94675,1.9467,1.9467,35700000.0
2008-02-21 08:27:00,1.9467,1.9468,1.9464,1.9467,96800000.0
2008-02-21 08:28:00,1.9467,1.9467,1.94645,1.94645,36200000.0
2008-02-21 08:29:00,1.94645,1.94645,1.9464,1.9464,33200000.0
2008-02-21 08:30:00,1.9464,1.9464,1.9461,1.9461,118600000.0
2008-02-21 08:31:00,1.94615,1.94615,1.9461,1.9461,28600000.0
2008-02-21 08:32:00,1.9461,1.94615,1.9461,1.94615,14600000.0
2008-02-21 08:33:00,1.94615,1.94615,1.94595,1.946,108000000.0
2008-02-21 08:34:00,1.946,1.9462,1.946,1.94605,64400000.0
2008-02-21 08:35:00,1.94605,1.9461,1.94605,1.9461,23200000.0
2008-02-21 08:36:00,1.9461,1.9461,1.94605,1.94605,15900000.0
2008-02-21 08:37:00,1.94605,1.94605,1.9458,1.9458,28600000.0
2008-02-21 08:38:00,1.9458,1.9458,1.94565,1.9457,40500000.0
2008-02-21 08:39:00,1.9457,1.94575,1.94565,1.9457,33400000.0
2008-02-21 08:40:00,1.9457,1.9457,1.9456,1.9457,21600000.0
2008-02-21 08:41:00,1.9457,1.9457,1.94515,1.94545,115800000.0
2008-02-21 08:42:00,1.94545,1.94555,1.94525,1.94535,90900000.0
2008-02-21 08:43:00,1.94535,1.9454,1.9453,1.94535,51500000.0
2008-02-21 08:44:00,1.94535,1.94545,1.94535,1.94535,12100000.0
2008-02-21 08:45:00,1.94535,1.9454,1.9453,1.9453,38500000.0
2008-02-21 08:46:00,1.9453,1.9455,1.9453,1.9455,59000000.0
2008-02-21 08:47:00,1.9455,1.94555,1.9452,1.94525,52000000.0
2008-02-21 08:48:00,1.94525,1.9454,1.94525,1.9453,35400000.0
2008-02-21 08:49:00,1.9453,1.9453,1.94515,1.94515,280400000.0
2008-02-21 08:50:00,1.94515,1.94525,1.94515,1.94525,96800000.0
2008-02-21 08:51:00,1.94525,1.94525,1.9452,1.9452,16400000.0
2008-02-21 08:52:00,1.9452,1.9457,1.9452,1.9457,55900000.0
2008-02-21 08:53:00,1.9457,1.946,1.9457,1.94595,47700000.0
2008-02-21 08:54:00,1.94595,1.9461,1.9459,1.9461,40500000.0
2008-02-21 08:55:00,1.9461,1.9461,1.94535,1.94535,318500000.0
2008-02-21 08:56:00,1.94535,1.9455,1.94525,1.9455,188499999.0
2008-02-21 08:57:00,1.9455,1.9455,1.9454,1.9454,29600000.0
2008-02-21 08:58:00,1.9454,1.9456,1.9454,1.94555,116100000.0
2008-02-21 08:59:00,1.94555,1.9456,1.94555,1.94555,42200000.0
2008-02-21 09:00:00,1.94555,1.94565,1.94545,1.94545,358000000.0
2008-02-21 09:01:00,1.94555,1.94555,1.94545,1.94555,178100000.0
2008-02-21 09:02:00,1.94555,1.9456,1.9454,1.9455,91900000.0
2008-02-21 09:03:00,1.9455,1.94555,1.9455,1.94555,18800000.0
2008-02-21 09:04:00,1.9456,1.94605,1.94555,1.9457,318900000.0
2008-02-21 09:05:00,1.94575,1.94585,1.9456,1.9456,36400000.0
2008-02-21 09:06:00,1.9457,1.9461,1.9457,1.9461,51200000.0
2008-02-21 09:07:00,1.9461,1.9464,1.9461,1.9463,73700000.0
2008-02-21 09:08:00,1.9463,1.9463,1.9459,1.9461,88400000.0
2008-02-21 09:09:00,1.94615,1.9462,1.94605,1.94615,61000000.0
2008-02-21 09:10:00,1.94615,1.9462,1.9461,1.9462,39300000.0
2008-02-21 09:11:00,1.9462,1.9464,1.9459,1.946,116600000.0
2008-02-21 09:12:00,1.946,1.94615,1.94575,1.94605,106300000.0
2008-02-21 09:13:00,1.94605,1.94605,1.9459,1.946,48300000.0
2008-02-21 09:14:00,1.946,1.9462,1.94515,1.9455,148000000.0
2008-02-21 09:15:00,1.9455,1.9456,1.9455,1.9455,39900000.0
2008-02-21 09:16:00,1.94555,1.94595,1.94555,1.9458,56800000.0
2008-02-21 09:17:00,1.9458,1.94595,1.9458,1.94595,35400000.0
2008-02-21 09:18:00,1.9459,1.94595,1.9458,1.9459,62900000.0
2008-02-21 09:19:00,1.9459,1.9459,1.9458,1.9458,31900000.0
2008-02-21 09:20:00,1.9458,1.9459,1.9458,1.9458,116700000.0
2008-02-21 09:21:00,1.9458,1.94635,1.9458,1.94635,157500000.0
2008-02-21 09:22:00,1.94635,1.9465,1.94605,1.94605,74900000.0
2008-02-21 09:23:00,1.94605,1.94625,1.94605,1.94615,28600000.0
2008-02-21 09:24:00,1.94615,1.94645,1.94615,1.94625,44600000.0
2008-02-21 09:25:00,1.94625,1.94635,1.94615,1.9462,51300000.0
2008-02-21 09:26:00,1.9462,1.94625,1.94615,1.94625,34400000.0
2008-02-21 09:27:00,1.94625,1.94645,1.94625,1.94645,22300000.0
2008-02-21 09:28:00,1.94645,1.9471,1.94645,1.94685,150200000.0
2008-02-21 09:29:00,1.94685,1.9474,1.9466,1.94705,273400000.0
2008-02-21 09:30:00,1.94705,1.94725,1.9469,1.94695,91100000.0
2008-02-21 09:31:00,1.94695,1.94715,1.9467,1.9468,230000001.0
2008-02-21 09:32:00,1.9468,1.947,1.9466,1.9466,62200000.0
2008-02-21 09:33:00,1.9466,1.94675,1.9466,1.94675,77200000.0
2008-02-21 09:34:00,1.94675,1.94695,1.9467,1.94685,48200000.0
2008-02-21 09:35:00,1.94695,1.94745,1.94685,1.9471,84800000.0
2008-02-21 09:36:00,1.94715,1.9476,1.9471,1.94725,71800000.0
2008-02-21 09:37:00,1.94725,1.94765,1.9472,1.94735,86900000.0
2008-02-21 09:38:00,1.94735,1.94825,1.94735,1.94805,709800000.0
2008-02-21 09:39:00,1.94805,1.9481,1.9477,1.9478,119400000.0
2008-02-21 09:40:00,1.9478,1.9479,1.9476,1.9477,73500000.0
2008-02-21 09:41:00,1.9477,1.94775,1.94735,1.94735,44050000.0
2008-02-21 09:42:00,1.94735,1.9475,1.9473,1.9475,41100000.0
2008-02-21 09:43:00,1.9475,1.9475,1.94735,1.9474,26600000.0
2008-02-21 09:44:00,1.9474,1.9476,1.9474,1.9474,64200000.0
2008-02-21 09:45:00,1.9474,1.9476,1.9474,1.9475,68500000.0
2008-02-21 09:46:00,1.9475,1.9476,1.94725,1.94735,91000000.0
2008-02-21 09:47:00,1.94735,1.94745,1.9471,1.9472,109900000.0
2008-02-21 09:48:00,1.9472,1.9472,1.947,1.947,59100000.0
2008-02-21 09:49:00,1.947,1.9471,1.94695,1.947,176500000.0
2008-02-21 09:50:00,1.947,1.947,1.94685,1.9469,136800000.0
2008-02-21 09:51:00,1.9469,1.9469,1.9462,1.94635,309800001.0
2008-02-21 09:52:00,1.9464,1.9464,1.94565,1.94575,224500001.0
2008-02-21 09:53:00,1.94575,1.94595,1.94505,1.94505,402100000.0
2008-02-21 09:54:00,1.945,1.9456,1.9448,1.9454,363300000.0
2008-02-21 09:55:00,1.9454,1.9455,1.945,1.9452,125300000.0
2008-02-21 09:56:00,1.9452,1.9453,1.94505,1.9453,118700000.0
2008-02-21 09:57:00,1.9453,1.9454,1.9453,1.9454,144400000.0
2008-02-21 09:58:00,1.9454,1.9454,1.94515,1.9452,116500000.0
2008-02-21 09:59:00,1.9452,1.9454,1.9452,1.9453,65100000.0
2008-02-21 10:00:00,1.9453,1.94535,1.9453,1.9453,73600000.0
2008-02-21 10:01:00,1.9453,1.94605,1.9453,1.94585,170100000.0
2008-02-21 10:02:00,1.94585,1.94585,1.94545,1.9455,140300000.0
2008-02-21 10:03:00,1.94545,1.94575,1.9454,1.9454,138000000.0
2008-02-21 10:04:00,1.9454,1.9455,1.9453,1.94545,301200000.0
2008-02-21 10:05:00,1.94545,1.94555,1.9454,1.9455,76900000.0
2008-02-21 10:06:00,1.9455,1.9456,1.9454,1.9454,139800000.0
2008-02-21 10:07:00,1.94545,1.94555,1.9454,1.94555,22500000.0
2008-02-21 10:08:00,1.94555,1.9456,1.94555,1.94555,29600000.0
2008-02-21 10:09:00,1.94555,1.94585,1.94545,1.94575,125800000.0
2008-02-21 10:10:00,1.94575,1.9459,1.94575,1.9458,50500000.0
2008-02-21 10:11:00,1.9458,1.94625,1.9458,1.94625,70500000.0
2008-02-21 10:12:00,1.9463,1.94665,1.9463,1.94645,203600000.0
2008-02-21 10:13:00,1.94645,1.94675,1.94645,1.9467,62400000.0
2008-02-21 10:14:00,1.9467,1.94685,1.9465,1.9468,151800000.0
2008-02-21 10:15:00,1.9468,1.9468,1.9467,1.94675,102100000.0
2008-02-21 10:16:00,1.94675,1.94725,1.9466,1.94715,89900000.0
2008-02-21 10:17:00,1.94715,1.94725,1.94655,1.9466,523600001.0
2008-02-21 10:18:00,1.9466,1.94695,1.9466,1.94695,84600000.0
2008-02-21 10:19:00,1.94695,1.94705,1.94695,1.94695,55300000.0
2008-02-21 10:20:00,1.94695,1.9473,1.94685,1.94725,101300000.0
2008-02-21 10:21:00,1.94725,1.9475,1.9472,1.9472,200700000.0
2008-02-21 10:22:00,1.9472,1.94725,1.94685,1.94685,76200000.0
2008-02-21 10:23:00,1.94685,1.94715,1.946,1.946,280000000.0
2008-02-21 10:24:00,1.946,1.94615,1.9459,1.94605,293499997.0
2008-02-21 10:25:00,1.94605,1.9462,1.946,1.9462,72400000.0
2008-02-21 10:26:00,1.9462,1.9464,1.9461,1.9463,94400000.0
2008-02-21 10:27:00,1.9463,1.9465,1.9462,1.94625,81200000.0
2008-02-21 10:28:00,1.94625,1.94635,1.9462,1.94635,121700000.0
2008-02-21 10:29:00,1.94635,1.94635,1.9461,1.94615,128800000.0
2008-02-21 10:30:00,1.94615,1.94625,1.9459,1.94615,67900000.0
2008-02-21 10:31:00,1.94615,1.94615,1.94565,1.9458,122200000.0
2008-02-21 10:32:00,1.9458,1.946,1.9458,1.94595,84700000.0
2008-02-21 10:33:00,1.94595,1.94595,1.9455,1.9455,90800000.0
2008-02-21 10:34:00,1.9455,1.94585,1.9455,1.94585,89700000.0
2008-02-21 10:35:00,1.94585,1.94585,1.94565,1.9457,650599998.0
2008-02-21 10:36:00,1.9457,1.94585,1.9457,1.94575,325700000.0
2008-02-21 10:37:00,1.94575,1.94625,1.9457,1.9462,161000000.0
2008-02-21 10:38:00,1.9462,1.94645,1.946,1.94645,359800000.0
2008-02-21 10:39:00,1.94645,1.94665,1.94645,1.9466,99300000.0
2008-02-21 10:40:00,1.9466,1.9466,1.9463,1.94635,172500000.0
2008-02-21 10:41:00,1.94635,1.94645,1.94625,1.94625,234300000.0
2008-02-21 10:42:00,1.94625,1.94635,1.94625,1.9463,53400000.0
2008-02-21 10:43:00,1.9463,1.9465,1.94625,1.94625,133200000.0
2008-02-21 10:44:00,1.94625,1.94635,1.94615,1.9462,342900000.0
2008-02-21 10:45:00,1.9462,1.94655,1.9462,1.94645,214900000.0
2008-02-21 10:46:00,1.94645,1.9468,1.94645,1.9466,378600000.0
2008-02-21 10:47:00,1.9466,1.94675,1.9466,1.94675,503100000.0
2008-02-21 10:48:00,1.94675,1.9469,1.94665,1.9468,202000000.0
2008-02-21 10:49:00,1.9468,1.94685,1.9468,1.9468,215600000.0
2008-02-21 10:50:00,1.94685,1.947,1.9468,1.9469,449900000.0
2008-02-21 10:51:00,1.9469,1.9471,1.9469,1.947,1009500000.0
2008-02-21 10:52:00,1.947,1.9473,1.94675,1.9473,663300000.0
2008-02-21 10:53:00,1.9473,1.9473,1.94695,1.947,709600000.0
2008-02-21 10:54:00,1.947,1.94715,1.9469,1.9469,438200000.0
2008-02-21 10:55:00,1.9469,1.94705,1.9467,1.94685,285500000.0
2008-02-21 10:56:00,1.94685,1.94695,1.9468,1.94695,257400000.0
2008-02-21 10:57:00,1.94695,1.94745,1.94695,1.94695,321300000.0
2008-02-21 10:58:00,1.947,1.9474,1.947,1.9473,167500000.0
2008-02-21 10:59:00,1.9473,1.94735,1.9467,1.9467,507300000.0
2008-02-21 11:00:00,1.94675,1.9468,1.9466,1.9466,947700000.0
2008-02-21 11:01:00,1.9466,1.94685,1.94645,1.9467,625200000.0
2008-02-21 11:02:00,1.9467,1.94715,1.9465,1.94705,283800000.0
2008-02-21 11:03:00,1.94705,1.9477,1.947,1.9475,1265899999.0
2008-02-21 11:04:00,1.9475,1.9475,1.94725,1.9473,1463700012.0
2008-02-21 11:05:00,1.9473,1.9473,1.94705,1.94725,315800000.0
2008-02-21 11:06:00,1.94725,1.9473,1.94715,1.9472,325900000.0
2008-02-21 11:07:00,1.9472,1.94745,1.9472,1.94725,223000000.0
2008-02-21 11:08:00,1.94725,1.94725,1.9471,1.9472,127200000.0
2008-02-21 11:09:00,1.9472,1.9472,1.94685,1.947,382500000.0
2008-02-21 11:10:00,1.94695,1.94705,1.9469,1.947,177000000.0
2008-02-21 11:11:00,1.947,1.94725,1.94695,1.947,1516500012.0
2008-02-21 11:12:00,1.9541,1.9541,1.9533,1.9535,1296199976.0
2008-02-21 11:13:00,1.94685,1.94695,1.9467,1.9467,1296199976.0
2008-02-21 11:14:00,1.9467,1.94695,1.9467,1.94695,381600000.0
2008-02-21 11:15:00,1.94695,1.947,1.94695,1.947,136400000.0
2008-02-21 11:16:00,1.947,1.947,1.94665,1.94695,189800000.0
2008-02-21 11:17:00,1.94695,1.947,1.9468,1.94695,111100000.0
2008-02-21 11:18:00,1.94695,1.94715,1.9468,1.94715,547500000.0
2008-02-21 11:19:00,1.94715,1.94725,1.94705,1.94725,707600000.0
2008-02-21 11:20:00,1.94725,1.94775,1.9472,1.9475,829399996.0
2008-02-21 11:21:00,1.9475,1.9478,1.9474,1.9474,1167300010.0
2008-02-21 11:22:00,1.9474,1.94855,1.9474,1.94855,629700000.0
2008-02-21 11:23:00,1.94855,1.94865,1.94775,1.9479,881100004.0
2008-02-21 11:24:00,1.9479,1.94795,1.94745,1.94755,1410799995.0
2008-02-21 11:25:00,1.94755,1.9477,1.94735,1.9477,417500000.0
2008-02-21 11:26:00,1.9477,1.9481,1.94765,1.9481,735000000.0
2008-02-21 11:27:00,1.9481,1.94865,1.94785,1.94805,1051800003.0
2008-02-21 11:28:00,1.94805,1.9483,1.9473,1.9474,505250000.0
2008-02-21 11:29:00,1.9474,1.9478,1.94605,1.94625,564600000.0
2008-02-21 11:30:00,1.94615,1.95275,1.94585,1.9512,312720000.0
2008-02-21 11:31:00,1.9512,1.95425,1.9511,1.95395,141020000.0
2008-02-21 11:32:00,1.95395,1.95425,1.95325,1.9542,264300000.0
2008-02-21 11:33:00,1.9542,1.95465,1.95365,1.9537,187800000.0
2008-02-21 11:34:00,1.9537,1.95375,1.9533,1.95335,157200000.0
2008-02-21 11:35:00,1.95345,1.95405,1.95345,1.95365,256400000.0
2008-02-21 11:36:00,1.9536,1.95365,1.953,1.9532,126300000.0
2008-02-21 11:37:00,1.9532,1.9551,1.9532,1.9551,234400000.0
2008-02-21 11:38:00,1.95515,1.9558,1.95515,1.95525,230400000.0
2008-02-21 11:39:00,1.95525,1.95525,1.954,1.954,186800000.0
2008-02-21 11:40:00,1.954,1.9543,1.9538,1.9542,115550000.0
2008-02-21 11:41:00,1.9542,1.95465,1.95405,1.95465,128100000.0
2008-02-21 11:42:00,1.95465,1.9555,1.9546,1.9554,226300000.0
2008-02-21 11:43:00,1.9554,1.9555,1.9543,1.9543,277000000.0
2008-02-21 11:44:00,1.9543,1.95435,1.95375,1.954,235500000.0
2008-02-21 11:45:00,1.954,1.95555,1.954,1.95555,203800000.0
2008-02-21 11:46:00,1.95545,1.9558,1.9548,1.9549,187200000.0
2008-02-21 11:47:00,1.9549,1.95525,1.9548,1.95485,220500000.0
2008-02-21 11:48:00,1.9549,1.955,1.95455,1.95455,171400000.0
2008-02-21 11:49:00,1.95455,1.9548,1.95455,1.95465,208400000.0
2008-02-21 11:50:00,1.95465,1.9547,1.9544,1.95455,134700000.0
2008-02-21 11:51:00,1.95455,1.95475,1.9544,1.9545,201200000.0
2008-02-21 11:52:00,1.9545,1.9546,1.9543,1.9543,177700000.0
2008-02-21 11:53:00,1.9543,1.95475,1.9543,1.9545,215700000.0
2008-02-21 11:54:00,1.9545,1.9545,1.9537,1.9539,184000000.0
2008-02-21 11:55:00,1.9539,1.95415,1.9537,1.95375,171900000.0
2008-02-21 11:56:00,1.9537,1.954,1.9537,1.9539,134900000.0
2008-02-21 11:57:00,1.9539,1.9542,1.9538,1.9541,108800000.0
2008-02-21 11:58:00,1.9541,1.95415,1.9539,1.954,129700000.0
2008-02-21 11:59:00,1.954,1.95425,1.954,1.954,111500000.0
2008-02-21 12:00:00,1.954,1.95465,1.9539,1.9541,186100000.0
2008-02-21 12:01:00,1.9541,1.95475,1.9541,1.95465,349900000.0
2008-02-21 12:02:00,1.95465,1.9547,1.9541,1.95415,308800000.0
2008-02-21 12:03:00,1.95415,1.95465,1.9541,1.9545,156200000.0
2008-02-21 12:04:00,1.9545,1.95455,1.9542,1.9545,258400000.0
2008-02-21 12:05:00,1.9545,1.9545,1.9541,1.9541,166300000.0
2008-02-21 12:06:00,1.9541,1.9542,1.95395,1.95395,98600000.0
2008-02-21 12:07:00,1.95395,1.9542,1.95365,1.95365,163900000.0
2008-02-21 12:08:00,1.95365,1.9537,1.95325,1.95345,222200000.0
2008-02-21 12:09:00,1.95345,1.9535,1.95295,1.9535,184200000.0
2008-02-21 12:10:00,1.95345,1.9539,1.95315,1.9539,561700000.0
2008-02-21 12:11:00,1.9539,1.95435,1.9539,1.9543,499200000.0
2008-02-21 12:12:00,1.9543,1.95435,1.9534,1.9536,174200000.0
2008-02-21 12:13:00,1.9536,1.9537,1.9533,1.9533,136900000.0
2008-02-21 12:14:00,1.9533,1.9537,1.9533,1.9536,193900000.0
2008-02-21 12:15:00,1.9536,1.954,1.95355,1.9539,330600000.0
2008-02-21 12:16:00,1.9539,1.9545,1.9539,1.95425,580700000.0
2008-02-21 12:17:00,1.95425,1.95465,1.9541,1.95445,289300000.0
2008-02-21 12:18:00,1.95445,1.95465,1.9544,1.95445,173800000.0
2008-02-21 12:19:00,1.95445,1.95455,1.9542,1.9543,221900000.0
2008-02-21 12:20:00,1.9543,1.95455,1.95375,1.9544,147500000.0
2008-02-21 12:21:00,1.9544,1.9548,1.95435,1.95465,179500000.0
2008-02-21 12:22:00,1.95465,1.9557,1.9546,1.9554,142100000.0
2008-02-21 12:23:00,1.95535,1.9564,1.95535,1.9558,154200000.0
2008-02-21 12:24:00,1.9558,1.95665,1.9558,1.956,279700000.0
2008-02-21 12:25:00,1.956,1.95615,1.95555,1.956,282400000.0
2008-02-21 12:26:00,1.956,1.9561,1.95565,1.95565,256800000.0
2008-02-21 12:27:00,1.95565,1.95625,1.9556,1.95615,201400000.0
2008-02-21 12:28:00,1.9561,1.95645,1.9561,1.95635,268900000.0
2008-02-21 12:29:00,1.95635,1.95685,1.9563,1.95645,417800000.0
2008-02-21 12:30:00,1.95645,1.95655,1.9562,1.95645,205000000.0
2008-02-21 12:31:00,1.95645,1.9565,1.95615,1.95645,352900000.0
2008-02-21 12:32:00,1.95645,1.9572,1.9564,1.95685,311600000.0
2008-02-21 12:33:00,1.95685,1.957,1.9566,1.95665,320200000.0
2008-02-21 12:34:00,1.95665,1.95675,1.95645,1.9567,430700000.0
2008-02-21 12:35:00,1.9567,1.9568,1.95655,1.9568,165800000.0
2008-02-21 12:36:00,1.9569,1.9573,1.9568,1.9572,165037500.0
2008-02-21 12:37:00,1.9572,1.9574,1.95705,1.95705,217300000.0
2008-02-21 12:38:00,1.95705,1.95705,1.95675,1.9568,213600000.0
2008-02-21 12:39:00,1.9568,1.957,1.95665,1.957,391400000.0
2008-02-21 12:40:00,1.957,1.95725,1.95665,1.95665,286650000.0
2008-02-21 12:41:00,1.95665,1.9568,1.9566,1.95665,196400000.0
2008-02-21 12:42:00,1.95665,1.9571,1.9566,1.9569,211900000.0
2008-02-21 12:43:00,1.9569,1.9578,1.9569,1.9573,245800000.0
2008-02-21 12:44:00,1.9573,1.9573,1.95665,1.957,386600000.0
2008-02-21 12:45:00,1.957,1.9573,1.957,1.957,207500000.0
2008-02-21 12:46:00,1.957,1.9571,1.95695,1.957,108100000.0
2008-02-21 12:47:00,1.957,1.95705,1.95695,1.957,287300000.0
2008-02-21 12:48:00,1.957,1.9578,1.957,1.95755,237600000.0
2008-02-21 12:49:00,1.95755,1.9576,1.9574,1.9575,167000000.0
2008-02-21 12:50:00,1.9575,1.9582,1.9575,1.9579,367200000.0
2008-02-21 12:51:00,1.9579,1.95805,1.9577,1.958,202300000.0
2008-02-21 12:52:00,1.958,1.9585,1.958,1.958,190100000.0
2008-02-21 12:53:00,1.958,1.9581,1.9579,1.95805,213300000.0
2008-02-21 12:54:00,1.95805,1.95805,1.95765,1.95775,521500000.0
2008-02-21 12:55:00,1.9577,1.95775,1.9576,1.9577,258400000.0
2008-02-21 12:56:00,1.9577,1.95775,1.9575,1.95755,226600000.0
2008-02-21 12:57:00,1.95755,1.9582,1.95755,1.958,193600000.0
2008-02-21 12:58:00,1.958,1.95805,1.9574,1.9579,322400000.0
2008-02-21 12:59:00,1.9579,1.958,1.9576,1.958,328400000.0
2008-02-21 13:00:00,1.95805,1.95805,1.95765,1.9578,343600000.0
2008-02-21 13:01:00,1.9578,1.95795,1.95745,1.9578,197600000.0
2008-02-21 13:02:00,1.9577,1.9577,1.9573,1.9575,108720000.0
2008-02-21 13:03:00,1.9575,1.9575,1.95695,1.95715,173970000.0
2008-02-21 13:04:00,1.95715,1.9572,1.95695,1.95705,170760000.0
2008-02-21 13:05:00,1.95705,1.9571,1.95665,1.9569,313460000.0
2008-02-21 13:06:00,1.9569,1.95725,1.9569,1.9571,149080000.0
2008-02-21 13:07:00,1.9571,1.95715,1.95695,1.957,131020000.0
2008-02-21 13:08:00,1.957,1.9572,1.95675,1.95685,184730000.0
2008-02-21 13:09:00,1.95685,1.9571,1.9568,1.95695,209770000.0
2008-02-21 13:10:00,1.95695,1.95695,1.9568,1.9568,97970000.0
2008-02-21 13:11:00,1.9568,1.95685,1.9564,1.9564,197150000.0
2008-02-21 13:12:00,1.95635,1.95655,1.95615,1.95645,357510000.0
2008-02-21 13:13:00,1.95645,1.95675,1.95645,1.9566,247130000.0
2008-02-21 13:14:00,1.9566,1.95665,1.9565,1.95655,266470000.0
2008-02-21 13:15:00,1.9566,1.95665,1.95635,1.95635,284610000.0
2008-02-21 13:16:00,1.95635,1.95635,1.95625,1.95625,259000000.0
2008-02-21 13:17:00,1.95625,1.95625,1.95595,1.95595,308400000.0
2008-02-21 13:18:00,1.95595,1.95615,1.95565,1.95565,800300000.0
2008-02-21 13:19:00,1.95565,1.95605,1.95565,1.95565,317200000.0
2008-02-21 13:20:00,1.95565,1.95585,1.9556,1.95575,645200000.0
2008-02-21 13:21:00,1.95575,1.95575,1.95515,1.95515,675200000.0
2008-02-21 13:22:00,1.95515,1.95525,1.95495,1.955,1065000000.0
2008-02-21 13:23:00,1.955,1.95515,1.95475,1.95475,465300000.0
2008-02-21 13:24:00,1.95475,1.9548,1.95425,1.95425,391600000.0
2008-02-21 13:25:00,1.95425,1.95475,1.95425,1.95475,803000000.0
2008-02-21 13:26:00,1.95475,1.95495,1.95465,1.95475,456800000.0
2008-02-21 13:27:00,1.95475,1.95485,1.95475,1.95475,379800000.0
2008-02-21 13:28:00,1.95475,1.95485,1.9539,1.95395,549300000.0
2008-02-21 13:29:00,1.95405,1.95405,1.9533,1.95365,567000000.0
2008-02-21 13:30:00,1.95365,1.95425,1.9535,1.9541,334900000.0
2008-02-21 13:31:00,1.9541,1.95445,1.95405,1.9542,280200000.0
2008-02-21 13:32:00,1.9542,1.9545,1.9542,1.95445,162600000.0
2008-02-21 13:33:00,1.95445,1.95445,1.9542,1.95435,791100000.0
2008-02-21 13:34:00,1.95435,1.95465,1.95435,1.95455,448700000.0
2008-02-21 13:35:00,1.95455,1.95535,1.95455,1.95535,309900000.0
2008-02-21 13:36:00,1.95535,1.95535,1.955,1.955,157800000.0
2008-02-21 13:37:00,1.955,1.9551,1.95465,1.9547,279400000.0
2008-02-21 13:38:00,1.95475,1.9553,1.9547,1.9551,344800000.0
2008-02-21 13:39:00,1.9551,1.95525,1.95505,1.9551,233500000.0
2008-02-21 13:40:00,1.9551,1.9552,1.9551,1.9552,143800000.0
2008-02-21 13:41:00,1.9552,1.9552,1.95505,1.95505,111900000.0
2008-02-21 13:42:00,1.95505,1.9551,1.95485,1.95495,452400000.0
2008-02-21 13:43:00,1.9549,1.95495,1.95475,1.95475,450500000.0
2008-02-21 13:44:00,1.95475,1.95505,1.95475,1.95485,570800000.0
2008-02-21 13:45:00,1.95485,1.955,1.95485,1.955,599700000.0
2008-02-21 13:46:00,1.955,1.955,1.9549,1.95495,585600000.0
2008-02-21 13:47:00,1.95495,1.95575,1.95495,1.95565,758200000.0
2008-02-21 13:48:00,1.95565,1.95585,1.95555,1.9558,777100000.0
2008-02-21 13:49:00,1.9558,1.95585,1.95575,1.95585,610300000.0
2008-02-21 13:50:00,1.95585,1.956,1.9555,1.9555,100700000.0
2008-02-21 13:51:00,1.9555,1.9558,1.95545,1.9558,189000000.0
2008-02-21 13:52:00,1.9558,1.9559,1.9557,1.9558,121100000.0
2008-02-21 13:53:00,1.9558,1.95585,1.95575,1.9558,210500000.0
2008-02-21 13:54:00,1.9558,1.9558,1.95565,1.95565,318300000.0
2008-02-21 13:55:00,1.95565,1.95585,1.9556,1.9556,222000000.0
2008-02-21 13:56:00,1.9556,1.956,1.9556,1.956,89000000.0
2008-02-21 13:57:00,1.956,1.9561,1.95565,1.95575,58900000.0
2008-02-21 13:58:00,1.95575,1.9559,1.9557,1.9557,128900000.0
2008-02-21 13:59:00,1.9557,1.95585,1.9555,1.9555,129700000.0
2008-02-21 14:00:00,1.9555,1.95595,1.9555,1.95595,163800000.0
2008-02-21 14:01:00,1.95595,1.9564,1.95595,1.9563,169600000.0
2008-02-21 14:02:00,1.9563,1.9565,1.95625,1.9563,545300000.0
2008-02-21 14:03:00,1.9563,1.95675,1.9563,1.95675,594200000.0
2008-02-21 14:04:00,1.95675,1.9568,1.9566,1.9566,139700000.0
2008-02-21 14:05:00,1.9566,1.9569,1.9565,1.9567,163500000.0
2008-02-21 14:06:00,1.9567,1.9572,1.9567,1.957,161200000.0
2008-02-21 14:07:00,1.957,1.957,1.9568,1.9569,274300000.0
2008-02-21 14:08:00,1.9569,1.9571,1.9568,1.957,155900000.0
2008-02-21 14:09:00,1.957,1.9572,1.957,1.9572,202900000.0
2008-02-21 14:10:00,1.9572,1.9573,1.9569,1.957,127500000.0
2008-02-21 14:11:00,1.957,1.957,1.9567,1.9569,170900000.0
2008-02-21 14:12:00,1.95685,1.95685,1.95665,1.95665,316500000.0
2008-02-21 14:13:00,1.95665,1.95665,1.9562,1.9564,150700000.0
2008-02-21 14:14:00,1.9564,1.9564,1.9561,1.9562,125100000.0
2008-02-21 14:15:00,1.9562,1.95635,1.95615,1.95615,167000000.0
2008-02-21 14:16:00,1.95615,1.95615,1.9559,1.9559,106500000.0
2008-02-21 14:17:00,1.9559,1.9559,1.9553,1.9553,156300000.0
2008-02-21 14:18:00,1.9553,1.9556,1.9553,1.9555,147200000.0
2008-02-21 14:19:00,1.9555,1.9558,1.9555,1.9555,76900000.0
2008-02-21 14:20:00,1.9555,1.9557,1.9555,1.95555,89200000.0
2008-02-21 14:21:00,1.95555,1.95615,1.95555,1.95615,73700000.0
2008-02-21 14:22:00,1.95615,1.95645,1.9561,1.95645,89900000.0
2008-02-21 14:23:00,1.95645,1.95655,1.95585,1.95595,391799999.0
2008-02-21 14:24:00,1.95595,1.95605,1.9557,1.95605,104600000.0
2008-02-21 14:25:00,1.95605,1.95605,1.9557,1.95585,111700000.0
2008-02-21 14:26:00,1.95585,1.95605,1.95585,1.956,94900000.0
2008-02-21 14:27:00,1.956,1.95605,1.95585,1.95605,126700000.0
2008-02-21 14:28:00,1.95605,1.9562,1.95595,1.9561,191600000.0
2008-02-21 14:29:00,1.9561,1.95655,1.9561,1.9565,126700000.0
2008-02-21 14:30:00,1.9565,1.957,1.9565,1.957,123400000.0
2008-02-21 14:31:00,1.957,1.9575,1.957,1.9571,149100000.0
2008-02-21 14:32:00,1.9571,1.95725,1.957,1.9572,348900000.0
2008-02-21 14:33:00,1.9572,1.95735,1.9572,1.9573,205100000.0
2008-02-21 14:34:00,1.9573,1.9574,1.9571,1.9574,93000000.0
2008-02-21 14:35:00,1.95745,1.9577,1.95745,1.9575,172900000.0
2008-02-21 14:36:00,1.9575,1.9575,1.95655,1.95655,193000000.0
2008-02-21 14:37:00,1.95655,1.9569,1.95655,1.9569,286100000.0
2008-02-21 14:38:00,1.9569,1.95695,1.9567,1.95685,164600000.0
2008-02-21 14:39:00,1.95685,1.95735,1.9568,1.9569,165100000.0
2008-02-21 14:40:00,1.9569,1.95695,1.95675,1.95685,165300000.0
2008-02-21 14:41:00,1.95685,1.95695,1.95685,1.9569,131300000.0
2008-02-21 14:42:00,1.9569,1.95715,1.95685,1.957,249700000.0
2008-02-21 14:43:00,1.957,1.9572,1.957,1.9571,126600000.0
2008-02-21 14:44:00,1.9571,1.95715,1.9571,1.9571,124500000.0
2008-02-21 14:45:00,1.9571,1.95725,1.9571,1.95725,138200000.0
2008-02-21 14:46:00,1.95725,1.95745,1.95725,1.9573,143400000.0
2008-02-21 14:47:00,1.9573,1.95755,1.95705,1.9573,216700000.0
2008-02-21 14:48:00,1.9573,1.9575,1.9573,1.95735,108300000.0
2008-02-21 14:49:00,1.95735,1.9575,1.95735,1.9574,79900000.0
2008-02-21 14:50:00,1.9574,1.9574,1.9574,1.9574,63900000.0
2008-02-21 14:51:00,1.9574,1.9574,1.9574,1.9574,61800000.0
2008-02-21 14:52:00,1.9574,1.95745,1.95735,1.95745,470400000.0
2008-02-21 14:53:00,1.95745,1.95745,1.9573,1.95735,325100000.0
2008-02-21 14:54:00,1.95735,1.95755,1.95735,1.95745,224900000.0
2008-02-21 14:55:00,1.95745,1.9576,1.95745,1.9575,178700000.0
2008-02-21 14:56:00,1.9575,1.95765,1.9575,1.9575,202400000.0
2008-02-21 14:57:00,1.9575,1.9576,1.9573,1.9573,82800000.0
2008-02-21 14:58:00,1.9573,1.9575,1.9573,1.9573,162900000.0
2008-02-21 14:59:00,1.9573,1.95735,1.9572,1.9572,176100000.0
2008-02-21 15:00:00,1.9572,1.9574,1.9572,1.9573,136900000.0
2008-02-21 15:01:00,1.9573,1.9579,1.9573,1.95765,141700000.0
2008-02-21 15:02:00,1.95765,1.958,1.95765,1.9579,169000000.0
2008-02-21 15:03:00,1.9579,1.9579,1.9578,1.95785,155600000.0
2008-02-21 15:04:00,1.95785,1.95805,1.9578,1.9579,172400000.0
2008-02-21 15:05:00,1.95785,1.958,1.95775,1.9578,366300000.0
2008-02-21 15:06:00,1.9578,1.9579,1.9578,1.9579,133800000.0
2008-02-21 15:07:00,1.9579,1.9579,1.9578,1.9578,151400000.0
2008-02-21 15:08:00,1.9578,1.958,1.9578,1.95795,276500000.0
2008-02-21 15:09:00,1.95805,1.95805,1.9576,1.9576,131000000.0
2008-02-21 15:10:00,1.9576,1.9578,1.95755,1.9578,88200000.0
2008-02-21 15:11:00,1.9578,1.95795,1.95775,1.95785,127700000.0
2008-02-21 15:12:00,1.95785,1.95805,1.9578,1.95805,224700000.0
2008-02-21 15:13:00,1.95805,1.95805,1.95805,1.95805,254900000.0
2008-02-21 15:14:00,1.95805,1.95805,1.9577,1.9577,162200000.0
2008-02-21 15:15:00,1.95775,1.95785,1.9576,1.9578,130200000.0
2008-02-21 15:16:00,1.9578,1.9583,1.9578,1.95825,104900000.0
2008-02-21 15:17:00,1.95825,1.95835,1.95825,1.95835,216700000.0
2008-02-21 15:18:00,1.95835,1.95845,1.95835,1.95835,714200000.0
2008-02-21 15:19:00,1.95835,1.959,1.95835,1.9589,291000000.0
2008-02-21 15:20:00,1.9589,1.95985,1.9589,1.95925,216400000.0
2008-02-21 15:21:00,1.95925,1.9594,1.9591,1.9591,188900000.0
2008-02-21 15:22:00,1.9591,1.95925,1.95895,1.95915,169700000.0
2008-02-21 15:23:00,1.95915,1.95915,1.95875,1.95885,135600000.0
2008-02-21 15:24:00,1.95885,1.95895,1.95875,1.95895,136500000.0
2008-02-21 15:25:00,1.95895,1.95905,1.9588,1.95895,355900000.0
2008-02-21 15:26:00,1.95895,1.95915,1.95835,1.9591,582600000.0
2008-02-21 15:27:00,1.95915,1.95935,1.95915,1.9592,254900000.0
2008-02-21 15:28:00,1.9592,1.95925,1.95895,1.9591,291200000.0
2008-02-21 15:29:00,1.9591,1.95935,1.95875,1.95875,708400000.0
2008-02-21 15:30:00,1.95875,1.95935,1.9586,1.95875,312500000.0
2008-02-21 15:31:00,1.95875,1.959,1.95875,1.959,140650000.0
2008-02-21 15:32:00,1.959,1.95905,1.9588,1.95885,136600000.0
2008-02-21 15:33:00,1.95885,1.95915,1.9588,1.959,150800000.0
2008-02-21 15:34:00,1.959,1.95915,1.9589,1.95895,163000000.0
2008-02-21 15:35:00,1.9589,1.95895,1.9586,1.9586,228600000.0
2008-02-21 15:36:00,1.9586,1.95865,1.9581,1.9584,192100000.0
2008-02-21 15:37:00,1.9584,1.9584,1.9576,1.9578,110600000.0
2008-02-21 15:38:00,1.95785,1.95785,1.9574,1.95755,188800000.0
2008-02-21 15:39:00,1.9576,1.95765,1.95725,1.95765,179400000.0
2008-02-21 15:40:00,1.95765,1.9579,1.9576,1.95785,201200000.0
2008-02-21 15:41:00,1.95785,1.95805,1.95765,1.95775,160200000.0
2008-02-21 15:42:00,1.95775,1.95785,1.95755,1.95765,141300000.0
2008-02-21 15:43:00,1.95765,1.95845,1.95765,1.95845,237100000.0
2008-02-21 15:44:00,1.95845,1.9587,1.95845,1.95865,110800000.0
2008-02-21 15:45:00,1.95865,1.95905,1.9584,1.95865,180700000.0
2008-02-21 15:46:00,1.9587,1.95875,1.9582,1.95865,242300000.0
2008-02-21 15:47:00,1.95865,1.95885,1.95855,1.95855,157300000.0
2008-02-21 15:48:00,1.95855,1.95855,1.95805,1.95825,156100000.0
2008-02-21 15:49:00,1.95825,1.95835,1.95815,1.95815,192000000.0
2008-02-21 15:50:00,1.9581,1.9582,1.95765,1.9582,726599999.0
2008-02-21 15:51:00,1.9582,1.9583,1.95775,1.9578,118800000.0
2008-02-21 15:52:00,1.9578,1.958,1.95745,1.9578,177200000.0
2008-02-21 15:53:00,1.9578,1.958,1.9577,1.9578,140100000.0
2008-02-21 15:54:00,1.9578,1.95785,1.9575,1.9578,138000000.0
2008-02-21 15:55:00,1.9578,1.95785,1.9576,1.9577,144400000.0
2008-02-21 15:56:00,1.9577,1.95775,1.9575,1.9575,156400000.0
2008-02-21 15:57:00,1.9575,1.9578,1.9575,1.95775,321100000.0
2008-02-21 15:58:00,1.95775,1.95795,1.9577,1.95785,214900000.0
2008-02-21 15:59:00,1.95785,1.95785,1.9575,1.9576,182700000.0
2008-02-21 16:00:00,1.9576,1.9576,1.95745,1.9575,132900000.0
2008-02-21 16:01:00,1.9575,1.9575,1.9565,1.95665,622000000.0
2008-02-21 16:02:00,1.95665,1.9571,1.9566,1.9571,702800002.0
2008-02-21 16:03:00,1.9571,1.95725,1.957,1.957,1101200000.0
2008-02-21 16:04:00,1.957,1.9574,1.95695,1.9574,1749899976.0
2008-02-21 16:05:00,1.9574,1.95745,1.9573,1.95745,196100000.0
2008-02-21 16:06:00,1.95745,1.95745,1.95665,1.9567,1753999998.0
2008-02-21 16:07:00,1.9567,1.95685,1.9564,1.9567,814400000.0
2008-02-21 16:08:00,1.9567,1.9568,1.95655,1.95665,219900000.0
2008-02-21 16:09:00,1.95665,1.95685,1.95645,1.95685,236700000.0
2008-02-21 16:10:00,1.95695,1.95725,1.9565,1.95655,549499999.0
2008-02-21 16:11:00,1.95655,1.95655,1.95605,1.95605,708500000.0
2008-02-21 16:12:00,1.95605,1.95655,1.95605,1.95655,838000003.0
2008-02-21 16:13:00,1.95655,1.95665,1.95655,1.9566,286500000.0
2008-02-21 16:14:00,1.9566,1.95665,1.95645,1.9566,378500000.0
2008-02-21 16:15:00,1.9566,1.957,1.9565,1.957,682000000.0
2008-02-21 16:16:00,1.957,1.95745,1.957,1.95745,1314199997.0
2008-02-21 16:17:00,1.95745,1.9575,1.95745,1.9575,146700000.0
2008-02-21 16:18:00,1.9575,1.95755,1.95745,1.9575,208700000.0
2008-02-21 16:19:00,1.9575,1.9576,1.95745,1.95755,1931000007.0
2008-02-21 16:20:00,1.95755,1.9579,1.95755,1.9577,530900000.0
2008-02-21 16:21:00,1.9577,1.9577,1.9564,1.9564,1027100000.0
2008-02-21 16:22:00,1.9564,1.9567,1.95625,1.9566,579700000.0
2008-02-21 16:23:00,1.9566,1.95675,1.9566,1.95675,154600000.0
2008-02-21 16:24:00,1.95675,1.9571,1.9567,1.9571,143100000.0
2008-02-21 16:25:00,1.9571,1.9573,1.9571,1.95715,172900000.0
2008-02-21 16:26:00,1.95715,1.95725,1.957,1.9572,529600000.0
2008-02-21 16:27:00,1.9572,1.9576,1.9572,1.9576,186200000.0
2008-02-21 16:28:00,1.9576,1.95765,1.9575,1.9576,174100000.0
2008-02-21 16:29:00,1.9576,1.9576,1.9574,1.9575,671700000.0
2008-02-21 16:30:00,1.9575,1.9576,1.9574,1.9575,698000000.0
2008-02-21 16:31:00,1.9575,1.9579,1.9575,1.95785,873400000.0
2008-02-21 16:32:00,1.95785,1.95795,1.95755,1.95765,396900000.0
2008-02-21 16:33:00,1.95765,1.95765,1.9573,1.95735,158700000.0
2008-02-21 16:34:00,1.95735,1.95735,1.957,1.9573,195900000.0
2008-02-21 16:35:00,1.9573,1.9573,1.95665,1.95665,1193500001.0
2008-02-21 16:36:00,1.95665,1.9568,1.95655,1.9568,358300000.0
2008-02-21 16:37:00,1.9568,1.9571,1.9568,1.9571,749300000.0
2008-02-21 16:38:00,1.9571,1.95735,1.9571,1.95725,968400000.0
2008-02-21 16:39:00,1.95725,1.9576,1.95725,1.9575,520600000.0
2008-02-21 16:40:00,1.9575,1.9575,1.9571,1.9572,153300000.0
2008-02-21 16:41:00,1.9572,1.9575,1.9572,1.9575,199500000.0
2008-02-21 16:42:00,1.9575,1.95765,1.95745,1.95745,340900000.0
2008-02-21 16:43:00,1.95745,1.9576,1.9572,1.9574,189200000.0
2008-02-21 16:44:00,1.9574,1.9576,1.9574,1.9576,84700000.0
2008-02-21 16:45:00,1.9576,1.9576,1.9575,1.9575,116900000.0
2008-02-21 16:46:00,1.9575,1.95755,1.95725,1.9573,158100000.0
2008-02-21 16:47:00,1.9573,1.95755,1.95725,1.9574,162700000.0
2008-02-21 16:48:00,1.9574,1.95745,1.95725,1.95725,156000000.0
2008-02-21 16:49:00,1.9572,1.9572,1.95685,1.95695,290400000.0
2008-02-21 16:50:00,1.95695,1.95705,1.95685,1.9569,222800000.0
2008-02-21 16:51:00,1.9569,1.9569,1.95685,1.9569,446900000.0
2008-02-21 16:52:00,1.9569,1.9569,1.95675,1.9568,172600000.0
2008-02-21 16:53:00,1.9568,1.95715,1.9567,1.9571,273000000.0
2008-02-21 16:54:00,1.9571,1.95745,1.9571,1.9574,132300000.0
2008-02-21 16:55:00,1.9574,1.9575,1.9573,1.9573,192200000.0
2008-02-21 16:56:00,1.9573,1.9574,1.957,1.957,199800000.0
2008-02-21 16:57:00,1.957,1.9571,1.9567,1.9568,194300000.0
2008-02-21 16:58:00,1.9568,1.95695,1.95665,1.95675,145500000.0
2008-02-21 16:59:00,1.95695,1.95695,1.95635,1.9564,663599999.0
2008-02-21 17:00:00,1.9564,1.95765,1.95565,1.9574,758900000.0
2008-02-21 17:01:00,1.9574,1.9578,1.9571,1.9578,141800000.0
2008-02-21 17:02:00,1.9578,1.95785,1.9574,1.9575,128300000.0
2008-02-21 17:03:00,1.9575,1.95775,1.95745,1.9577,159000000.0
2008-02-21 17:04:00,1.9577,1.95795,1.95755,1.9578,185500000.0
2008-02-21 17:05:00,1.9578,1.95795,1.9576,1.95765,167400000.0
2008-02-21 17:06:00,1.95765,1.95805,1.95765,1.958,215600000.0
2008-02-21 17:07:00,1.958,1.9581,1.9577,1.95775,135000000.0
2008-02-21 17:08:00,1.95775,1.9578,1.95705,1.9572,139200000.0
2008-02-21 17:09:00,1.9572,1.95725,1.9569,1.9572,192900000.0
2008-02-21 17:10:00,1.9572,1.95745,1.957,1.95705,162300000.0
2008-02-21 17:11:00,1.95705,1.95725,1.9564,1.9564,142300000.0
2008-02-21 17:12:00,1.9564,1.95645,1.95605,1.95635,177700000.0
2008-02-21 17:13:00,1.95635,1.95645,1.9559,1.9559,161700000.0
2008-02-21 17:14:00,1.9559,1.95605,1.95525,1.95535,118700000.0
2008-02-21 17:15:00,1.95535,1.95555,1.955,1.9552,178700000.0
2008-02-21 17:16:00,1.9552,1.9553,1.95505,1.95525,179800000.0
2008-02-21 17:17:00,1.9553,1.956,1.9553,1.9558,179400000.0
2008-02-21 17:18:00,1.9558,1.9558,1.9555,1.9558,133400000.0
2008-02-21 17:19:00,1.9558,1.95595,1.95575,1.9558,142000000.0
2008-02-21 17:20:00,1.9558,1.95595,1.9557,1.95585,133000000.0
2008-02-21 17:21:00,1.95585,1.95615,1.95585,1.9561,194100000.0
2008-02-21 17:22:00,1.9561,1.95625,1.956,1.9561,152000000.0
2008-02-21 17:23:00,1.9561,1.95615,1.9561,1.9561,241600000.0
2008-02-21 17:24:00,1.9561,1.9561,1.956,1.9561,83100000.0
2008-02-21 17:25:00,1.9561,1.9564,1.9561,1.9562,116300000.0
2008-02-21 17:26:00,1.9562,1.9563,1.9557,1.95575,179500000.0
2008-02-21 17:27:00,1.95575,1.956,1.9556,1.95595,176200000.0
2008-02-21 17:28:00,1.95595,1.95605,1.9559,1.95595,128400000.0
2008-02-21 17:29:00,1.95595,1.95595,1.9557,1.9558,139600000.0
2008-02-21 17:30:00,1.9558,1.9563,1.9557,1.9561,126500000.0
2008-02-21 17:31:00,1.9561,1.9561,1.9558,1.9558,134900000.0
2008-02-21 17:32:00,1.9558,1.9559,1.9558,1.9559,97100000.0
2008-02-21 17:33:00,1.9559,1.956,1.9555,1.9555,92700000.0
2008-02-21 17:34:00,1.9555,1.9557,1.9551,1.9557,79900000.0
2008-02-21 17:35:00,1.9557,1.9558,1.9556,1.9558,65000000.0
2008-02-21 17:36:00,1.9558,1.9559,1.9557,1.9559,183500000.0
2008-02-21 17:37:00,1.9559,1.9559,1.9554,1.9555,274000000.0
2008-02-21 17:38:00,1.9555,1.9561,1.9555,1.956,459100000.0
2008-02-21 17:39:00,1.956,1.9571,1.9559,1.9571,248400000.0
2008-02-21 17:40:00,1.95705,1.9578,1.95665,1.95715,194700000.0
2008-02-21 17:41:00,1.95715,1.958,1.95715,1.9578,395700000.0
2008-02-21 17:42:00,1.9578,1.95865,1.9577,1.95805,176862500.0
2008-02-21 17:43:00,1.95805,1.95885,1.95795,1.9585,238700000.0
2008-02-21 17:44:00,1.95845,1.95845,1.9582,1.9584,147100000.0
2008-02-21 17:45:00,1.9584,1.95845,1.95825,1.9584,111700000.0
2008-02-21 17:46:00,1.9584,1.959,1.95835,1.9587,234368211.0
2008-02-21 17:47:00,1.9587,1.9587,1.9581,1.95845,319100000.0
2008-02-21 17:48:00,1.95845,1.9586,1.9582,1.9586,259800000.0
2008-02-21 17:49:00,1.9586,1.95865,1.95835,1.95855,127000000.0
2008-02-21 17:50:00,1.95855,1.95875,1.95845,1.95855,170900000.0
2008-02-21 17:51:00,1.95855,1.9589,1.9583,1.9589,112600000.0
2008-02-21 17:52:00,1.9589,1.9595,1.9589,1.95915,111600000.0
2008-02-21 17:53:00,1.95915,1.95975,1.9589,1.9596,102400000.0
2008-02-21 17:54:00,1.9596,1.9597,1.9594,1.95945,180200000.0
2008-02-21 17:55:00,1.95945,1.95945,1.9591,1.9593,155500000.0
2008-02-21 17:56:00,1.9593,1.95975,1.9592,1.9596,94150000.0
2008-02-21 17:57:00,1.95965,1.95985,1.9593,1.9598,158500000.0
2008-02-21 17:58:00,1.9598,1.95995,1.95965,1.95995,143900000.0
2008-02-21 17:59:00,1.95995,1.95995,1.95965,1.9599,253200000.0
2008-02-21 18:00:00,1.9599,1.9603,1.9599,1.9602,138700000.0
2008-02-21 18:01:00,1.9602,1.96035,1.95995,1.9601,162200000.0
2008-02-21 18:02:00,1.9601,1.96045,1.9601,1.96035,111800000.0
2008-02-21 18:03:00,1.96035,1.9613,1.96035,1.961,160000000.0
2008-02-21 18:04:00,1.961,1.96105,1.96065,1.96065,122900000.0
2008-02-21 18:05:00,1.96065,1.96075,1.9605,1.96065,126700000.0
2008-02-21 18:06:00,1.96065,1.96125,1.96055,1.9612,160300000.0
2008-02-21 18:07:00,1.9612,1.9615,1.9611,1.9613,156400000.0
2008-02-21 18:08:00,1.9613,1.96135,1.961,1.9612,148800000.0
2008-02-21 18:09:00,1.9612,1.96125,1.96055,1.96055,194000000.0
2008-02-21 18:10:00,1.96055,1.9608,1.96055,1.9607,109600000.0
2008-02-21 18:11:00,1.9607,1.9607,1.9596,1.9596,119500000.0
2008-02-21 18:12:00,1.9596,1.96,1.9591,1.9591,115700000.0
2008-02-21 18:13:00,1.9591,1.95985,1.9591,1.95975,132200000.0
2008-02-21 18:14:00,1.95975,1.9606,1.95975,1.96035,107000000.0
2008-02-21 18:15:00,1.96035,1.96045,1.95955,1.95955,87800000.0
2008-02-21 18:16:00,1.95955,1.95955,1.95945,1.9595,83700000.0
2008-02-21 18:17:00,1.9595,1.95965,1.9595,1.95955,40300000.0
2008-02-21 18:18:00,1.95955,1.95955,1.9594,1.9595,34700000.0
2008-02-21 18:19:00,1.9595,1.9597,1.9595,1.9596,57500000.0
2008-02-21 18:20:00,1.95955,1.9597,1.9595,1.9595,86900000.0
2008-02-21 18:21:00,1.9595,1.9597,1.9591,1.9591,80550000.0
2008-02-21 18:22:00,1.9591,1.95935,1.959,1.9593,178700000.0
2008-02-21 18:23:00,1.9593,1.95945,1.959,1.959,52100000.0
2008-02-21 18:24:00,1.95905,1.9591,1.95865,1.95865,69800000.0
2008-02-21 18:25:00,1.95865,1.959,1.95865,1.9589,75300000.0
2008-02-21 18:26:00,1.9589,1.95945,1.9588,1.95945,90400000.0
2008-02-21 18:27:00,1.95945,1.9596,1.9593,1.9595,101100000.0
2008-02-21 18:28:00,1.9595,1.9599,1.9595,1.9598,62100000.0
2008-02-21 18:29:00,1.95985,1.96015,1.9598,1.9601,97300000.0
2008-02-21 18:30:00,1.9601,1.96065,1.96,1.96055,151700000.0
2008-02-21 18:31:00,1.96055,1.96055,1.96025,1.96045,101300000.0
2008-02-21 18:32:00,1.96045,1.9609,1.96045,1.9606,89800000.0
2008-02-21 18:33:00,1.9606,1.96065,1.96025,1.96025,79700000.0
2008-02-21 18:34:00,1.96025,1.9603,1.95965,1.95975,114300000.0
2008-02-21 18:35:00,1.95975,1.95985,1.95975,1.9598,55400000.0
2008-02-21 18:36:00,1.9598,1.9598,1.95975,1.95975,67300000.0
2008-02-21 18:37:00,1.95975,1.96065,1.95975,1.96065,100400000.0
2008-02-21 18:38:00,1.9606,1.96065,1.9605,1.96055,54100000.0
2008-02-21 18:39:00,1.96055,1.96105,1.96055,1.96085,59200000.0
2008-02-21 18:40:00,1.96085,1.9613,1.96075,1.96115,89500000.0
2008-02-21 18:41:00,1.96115,1.9616,1.96115,1.9614,81300000.0
2008-02-21 18:42:00,1.9614,1.9618,1.9613,1.9618,113700000.0
2008-02-21 18:43:00,1.9618,1.9618,1.9614,1.9614,102000000.0
2008-02-21 18:44:00,1.9614,1.96155,1.9611,1.9612,124900000.0
2008-02-21 18:45:00,1.9612,1.96185,1.9612,1.9617,98400000.0
2008-02-21 18:46:00,1.9617,1.96175,1.96125,1.9616,122900000.0
2008-02-21 18:47:00,1.9616,1.96195,1.9616,1.96185,107000000.0
2008-02-21 18:48:00,1.96185,1.96185,1.9616,1.96165,114770000.0
2008-02-21 18:49:00,1.96165,1.96195,1.96165,1.9618,145200000.0
2008-02-21 18:50:00,1.9618,1.9618,1.9617,1.9617,47800000.0
2008-02-21 18:51:00,1.9617,1.9618,1.9615,1.9616,94600000.0
2008-02-21 18:52:00,1.9616,1.96175,1.9615,1.9615,98900000.0
2008-02-21 18:53:00,1.9615,1.9618,1.9613,1.9617,90900000.0
2008-02-21 18:54:00,1.9617,1.9617,1.9616,1.9616,34800000.0
2008-02-21 18:55:00,1.9616,1.9616,1.9615,1.9615,30700000.0
2008-02-21 18:56:00,1.9615,1.9615,1.961,1.9611,49700000.0
2008-02-21 18:57:00,1.9611,1.9612,1.961,1.961,58200000.0
2008-02-21 18:58:00,1.961,1.9613,1.961,1.9613,44100000.0
2008-02-21 18:59:00,1.9613,1.9615,1.9612,1.9613,88400000.0
2008-02-21 19:00:00,1.9613,1.9615,1.9612,1.9615,29700000.0
2008-02-21 19:01:00,1.9615,1.9616,1.9613,1.9613,55500000.0
2008-02-21 19:02:00,1.9613,1.9616,1.9612,1.9616,93800000.0
2008-02-21 19:03:00,1.9616,1.96175,1.9616,1.9617,249100000.0
2008-02-21 19:04:00,1.9617,1.96195,1.9617,1.96185,167550000.0
2008-02-21 19:05:00,1.96185,1.96185,1.9616,1.96165,82900000.0
2008-02-21 19:06:00,1.96165,1.96165,1.96165,1.96165,201800000.0
2008-02-21 19:07:00,1.96165,1.96175,1.9616,1.9616,202500000.0
2008-02-21 19:08:00,1.9616,1.9616,1.96135,1.9615,79000000.0
2008-02-21 19:09:00,1.9615,1.96185,1.9615,1.96165,179700000.0
2008-02-21 19:10:00,1.96165,1.9617,1.9613,1.9613,70750000.0
2008-02-21 19:11:00,1.9613,1.9615,1.96075,1.96085,133900000.0
2008-02-21 19:12:00,1.9608,1.9613,1.96005,1.96015,156500000.0
2008-02-21 19:13:00,1.96015,1.9611,1.96015,1.9607,201700000.0
2008-02-21 19:14:00,1.9607,1.9607,1.9601,1.9602,112900000.0
2008-02-21 19:15:00,1.9602,1.96045,1.9601,1.96045,167000000.0
2008-02-21 19:16:00,1.96045,1.96045,1.9603,1.96035,71500000.0
2008-02-21 19:17:00,1.96035,1.96095,1.96035,1.9605,141200000.0
2008-02-21 19:18:00,1.9605,1.9605,1.9603,1.9603,84700000.0
2008-02-21 19:19:00,1.9602,1.96055,1.96,1.96055,150500000.0
2008-02-21 19:20:00,1.96055,1.9606,1.9599,1.96,108600000.0
2008-02-21 19:21:00,1.96,1.9605,1.96,1.9604,88300000.0
2008-02-21 19:22:00,1.9604,1.9604,1.9604,1.9604,15600000.0
2008-02-21 19:23:00,1.9604,1.9604,1.96,1.96,144300000.0
2008-02-21 19:24:00,1.96,1.9602,1.9598,1.9602,289100000.0
2008-02-21 19:25:00,1.9602,1.96105,1.9602,1.96105,189100000.0
2008-02-21 19:26:00,1.96105,1.9611,1.9608,1.96105,131000000.0
2008-02-21 19:27:00,1.96105,1.9611,1.96085,1.961,110300000.0
2008-02-21 19:28:00,1.961,1.961,1.9608,1.9609,57100000.0
2008-02-21 19:29:00,1.9609,1.9609,1.96045,1.96065,90400000.0
2008-02-21 19:30:00,1.96065,1.96105,1.96015,1.961,258000000.0
2008-02-21 19:31:00,1.961,1.96115,1.9609,1.9611,102400000.0
2008-02-21 19:32:00,1.9611,1.9611,1.9609,1.961,95100000.0
2008-02-21 19:33:00,1.96105,1.96115,1.9609,1.9609,151600000.0
2008-02-21 19:34:00,1.9609,1.96155,1.96075,1.96155,388000000.0
2008-02-21 19:35:00,1.96155,1.9617,1.96145,1.96145,258000000.0
2008-02-21 19:36:00,1.96145,1.9616,1.96135,1.96155,79400000.0
2008-02-21 19:37:00,1.96155,1.96155,1.96155,1.96155,105200000.0
2008-02-21 19:38:00,1.96155,1.9617,1.9613,1.9617,153400000.0
2008-02-21 19:39:00,1.9617,1.9617,1.9613,1.9615,128600000.0
2008-02-21 19:40:00,1.96145,1.96155,1.96135,1.96135,123200000.0
2008-02-21 19:41:00,1.96135,1.9617,1.9612,1.9617,109100000.0
2008-02-21 19:42:00,1.9617,1.9619,1.9617,1.9619,78000000.0
2008-02-21 19:43:00,1.9619,1.96225,1.9619,1.9622,94900000.0
2008-02-21 19:44:00,1.9622,1.96225,1.96205,1.9622,86500000.0
2008-02-21 19:45:00,1.9622,1.9622,1.96195,1.962,158300000.0
2008-02-21 19:46:00,1.962,1.9622,1.9616,1.96195,157300000.0
2008-02-21 19:47:00,1.96195,1.9622,1.9619,1.9621,128700000.0
2008-02-21 19:48:00,1.9621,1.96225,1.9621,1.9622,127800000.0
2008-02-21 19:49:00,1.9622,1.9624,1.9622,1.9623,118700000.0
2008-02-21 19:50:00,1.9623,1.96235,1.9622,1.96235,145500000.0
2008-02-21 19:51:00,1.96235,1.96235,1.9619,1.9619,91100000.0
2008-02-21 19:52:00,1.9619,1.9621,1.9619,1.9621,46500000.0
2008-02-21 19:53:00,1.9621,1.9622,1.962,1.9621,79500000.0
2008-02-21 19:54:00,1.9621,1.96215,1.962,1.962,75400000.0
2008-02-21 19:55:00,1.962,1.9626,1.962,1.96255,66000000.0
2008-02-21 19:56:00,1.96255,1.9626,1.96225,1.96245,170200000.0
2008-02-21 19:57:00,1.96245,1.96255,1.9623,1.9624,100100000.0
2008-02-21 19:58:00,1.9624,1.9625,1.9624,1.9625,116900000.0
2008-02-21 19:59:00,1.9625,1.963,1.9625,1.9627,69200000.0
2008-02-21 20:00:00,1.9627,1.96355,1.9627,1.96315,99900000.0
2008-02-21 20:01:00,1.96315,1.96325,1.96235,1.96265,136700000.0
2008-02-21 20:02:00,1.96265,1.96265,1.9622,1.9622,82800000.0
2008-02-21 20:03:00,1.9622,1.9622,1.96195,1.962,103000000.0
2008-02-21 20:04:00,1.962,1.962,1.9617,1.9617,117300000.0
2008-02-21 20:05:00,1.9617,1.9622,1.9617,1.96205,63400000.0
2008-02-21 20:06:00,1.96205,1.96235,1.96205,1.9621,76200000.0
2008-02-21 20:07:00,1.9621,1.9621,1.96195,1.962,53800000.0
2008-02-21 20:08:00,1.962,1.9629,1.962,1.9629,78300000.0
2008-02-21 20:09:00,1.9628,1.96305,1.9628,1.963,73400000.0
2008-02-21 20:10:00,1.963,1.963,1.96205,1.9622,79300000.0
2008-02-21 20:11:00,1.9622,1.9627,1.9621,1.96255,89300000.0
2008-02-21 20:12:00,1.96255,1.96255,1.96215,1.9622,104300000.0
2008-02-21 20:13:00,1.9622,1.96245,1.9622,1.96235,48750000.0
2008-02-21 20:14:00,1.96235,1.96255,1.9621,1.96245,121800000.0
2008-02-21 20:15:00,1.96245,1.96285,1.96245,1.9626,66500000.0
2008-02-21 20:16:00,1.96265,1.96385,1.96265,1.9637,165900000.0
2008-02-21 20:17:00,1.9637,1.9638,1.9635,1.9635,141900000.0
2008-02-21 20:18:00,1.9635,1.9636,1.9634,1.9635,96000000.0
2008-02-21 20:19:00,1.9635,1.96355,1.9634,1.96345,238400000.0
2008-02-21 20:20:00,1.96345,1.9635,1.96335,1.96345,112300000.0
2008-02-21 20:21:00,1.96345,1.9636,1.96345,1.9636,24400000.0
2008-02-21 20:22:00,1.9636,1.9636,1.96345,1.96345,95900000.0
2008-02-21 20:23:00,1.96345,1.96365,1.9634,1.96365,126400000.0
2008-02-21 20:24:00,1.9636,1.964,1.9636,1.964,48262500.0
2008-02-21 20:25:00,1.964,1.9643,1.9639,1.9639,60300000.0
2008-02-21 20:26:00,1.9639,1.964,1.9639,1.9639,64000000.0
2008-02-21 20:27:00,1.9639,1.96395,1.96355,1.9636,100900000.0
2008-02-21 20:28:00,1.9636,1.96375,1.96355,1.96365,60300000.0
2008-02-21 20:29:00,1.9636,1.96365,1.9633,1.96335,101600000.0
2008-02-21 20:30:00,1.9633,1.9634,1.96325,1.9634,33500000.0
2008-02-21 20:31:00,1.9634,1.9634,1.96335,1.96335,27200000.0
2008-02-21 20:32:00,1.96335,1.9634,1.96305,1.96305,56500000.0
2008-02-21 20:33:00,1.9631,1.96315,1.96285,1.96285,149500000.0
2008-02-21 20:34:00,1.96285,1.96315,1.96285,1.963,73200000.0
2008-02-21 20:35:00,1.963,1.963,1.9629,1.9629,46400000.0
2008-02-21 20:36:00,1.9629,1.9629,1.96265,1.9627,41700000.0
2008-02-21 20:37:00,1.96275,1.9628,1.96255,1.9628,101500000.0
2008-02-21 20:38:00,1.9628,1.9628,1.96255,1.9626,47400000.0
2008-02-21 20:39:00,1.9626,1.96265,1.9625,1.9626,36800000.0
2008-02-21 20:40:00,1.9626,1.96265,1.9625,1.9625,85200000.0
2008-02-21 20:41:00,1.9625,1.9625,1.962,1.962,60700000.0
2008-02-21 20:42:00,1.962,1.9621,1.96135,1.96205,156900000.0
2008-02-21 20:43:00,1.962,1.96215,1.962,1.96205,79700000.0
2008-02-21 20:44:00,1.96205,1.96225,1.96205,1.96225,103600000.0
2008-02-21 20:45:00,1.96225,1.963,1.9622,1.9629,135400000.0
2008-02-21 20:46:00,1.96295,1.96305,1.9629,1.963,30100000.0
2008-02-21 20:47:00,1.963,1.96305,1.96265,1.96285,102500000.0
2008-02-21 20:48:00,1.9628,1.9629,1.9627,1.96275,71200000.0
2008-02-21 20:49:00,1.96275,1.963,1.96275,1.9628,65400000.0
2008-02-21 20:50:00,1.9628,1.9628,1.9621,1.9621,124500000.0
2008-02-21 20:51:00,1.96215,1.96245,1.9621,1.96245,93700000.0
2008-02-21 20:52:00,1.9625,1.96325,1.9625,1.96325,109700000.0
2008-02-21 20:53:00,1.96325,1.96325,1.9629,1.9629,70300000.0
2008-02-21 20:54:00,1.9628,1.96305,1.9626,1.963,77900000.0
2008-02-21 20:55:00,1.963,1.9631,1.96295,1.9631,42100000.0
2008-02-21 20:56:00,1.9631,1.96345,1.963,1.9633,74000000.0
2008-02-21 20:57:00,1.9633,1.9633,1.9631,1.96325,80000000.0
2008-02-21 20:58:00,1.96325,1.9637,1.96325,1.9634,122200000.0
2008-02-21 20:59:00,1.9634,1.9634,1.96305,1.9632,144500000.0
2008-02-21 21:00:00,1.9632,1.9632,1.9629,1.96305,89400000.0
2008-02-21 21:01:00,1.96305,1.96305,1.96285,1.96285,115700000.0
2008-02-21 21:02:00,1.96285,1.96285,1.9625,1.9625,72800000.0
2008-02-21 21:03:00,1.9625,1.9625,1.96235,1.96245,99300000.0
2008-02-21 21:04:00,1.96245,1.96245,1.9624,1.9624,35900000.0
2008-02-21 21:05:00,1.9624,1.9625,1.9624,1.96245,43900000.0
2008-02-21 21:06:00,1.96245,1.96265,1.9624,1.96265,42600000.0
2008-02-21 21:07:00,1.96265,1.96265,1.96245,1.9626,52900000.0
2008-02-21 21:08:00,1.9626,1.96295,1.96255,1.9629,69200000.0
2008-02-21 21:09:00,1.9629,1.96295,1.9628,1.9628,78900000.0
2008-02-21 21:10:00,1.9628,1.9628,1.9627,1.9627,47100000.0
2008-02-21 21:11:00,1.9627,1.9627,1.96265,1.9627,57600000.0
2008-02-21 21:12:00,1.9627,1.9627,1.9627,1.9627,46200000.0
2008-02-21 21:13:00,1.9627,1.96315,1.9627,1.96285,90300000.0
2008-02-21 21:14:00,1.96285,1.96285,1.9627,1.96275,58600000.0
2008-02-21 21:15:00,1.96275,1.96275,1.9626,1.96265,43000000.0
2008-02-21 21:16:00,1.96265,1.9629,1.96265,1.9627,43300000.0
2008-02-21 21:17:00,1.9627,1.96275,1.9627,1.96275,12600000.0
2008-02-21 21:18:00,1.96275,1.96275,1.9626,1.9626,51200000.0
2008-02-21 21:19:00,1.9626,1.96265,1.9626,1.96265,28100000.0
2008-02-21 21:20:00,1.96265,1.9627,1.9626,1.9626,35200000.0
2008-02-21 21:21:00,1.9626,1.9627,1.9626,1.9626,69500000.0
2008-02-21 21:22:00,1.9626,1.9626,1.9625,1.9626,52400000.0
2008-02-21 21:23:00,1.9626,1.96265,1.9626,1.9626,23800000.0
2008-02-21 21:24:00,1.9626,1.96275,1.9625,1.9625,82100000.0
2008-02-21 21:25:00,1.9625,1.9625,1.9625,1.9625,21800000.0
2008-02-21 21:26:00,1.9625,1.9625,1.9625,1.9625,22500000.0
2008-02-21 21:27:00,1.9625,1.96255,1.9625,1.96255,27000000.0
2008-02-21 21:28:00,1.96255,1.96255,1.9624,1.9625,15500000.0
2008-02-21 21:29:00,1.9625,1.9625,1.9624,1.9624,10100000.0
2008-02-21 21:30:00,1.9624,1.96245,1.9624,1.96245,16600000.0
2008-02-21 21:31:00,1.96245,1.96245,1.96245,1.96245,24000000.0
2008-02-21 21:32:00,1.96245,1.96245,1.96245,1.96245,21000000.0
2008-02-21 21:33:00,1.9624,1.9624,1.96225,1.96225,43300000.0
2008-02-21 21:34:00,1.96225,1.9623,1.96225,1.9623,68000000.0
2008-02-21 21:35:00,1.9623,1.96235,1.9623,1.96235,53500000.0
2008-02-21 21:36:00,1.96235,1.96265,1.96235,1.96255,81700000.0
2008-02-21 21:37:00,1.9626,1.96265,1.962,1.9622,156000000.0
2008-02-21 21:38:00,1.9622,1.9622,1.9622,1.9622,24300000.0
2008-02-21 21:39:00,1.9622,1.9622,1.96195,1.9621,63700000.0
2008-02-21 21:40:00,1.9621,1.9621,1.96185,1.96195,62400000.0
2008-02-21 21:41:00,1.96195,1.96205,1.9619,1.962,106600000.0
2008-02-21 21:42:00,1.962,1.962,1.9619,1.96195,99200000.0
2008-02-21 21:43:00,1.96195,1.962,1.96195,1.96195,41600000.0
2008-02-21 21:44:00,1.96195,1.962,1.96165,1.9617,59200000.0
2008-02-21 21:45:00,1.9617,1.9617,1.9617,1.9617,27600000.0
2008-02-21 21:46:00,1.9617,1.9618,1.9617,1.9617,50300000.0
2008-02-21 21:47:00,1.9617,1.96175,1.96155,1.96155,64800000.0
2008-02-21 21:48:00,1.9615,1.96155,1.9614,1.9615,53100000.0
2008-02-21 21:49:00,1.9615,1.9615,1.96115,1.96115,66300000.0
2008-02-21 21:50:00,1.96115,1.9614,1.96115,1.96125,65000000.0
2008-02-21 21:51:00,1.96125,1.96125,1.96125,1.96125,51300000.0
2008-02-21 21:52:00,1.96125,1.9614,1.96125,1.9614,74200000.0
2008-02-21 21:53:00,1.9614,1.96225,1.9614,1.962,84700000.0
2008-02-21 21:54:00,1.962,1.962,1.9617,1.9617,135000000.0
2008-02-21 21:55:00,1.96175,1.96185,1.96165,1.96175,90100000.0
2008-02-21 21:56:00,1.96175,1.96185,1.9617,1.96175,57400000.0
2008-02-21 21:57:00,1.96175,1.96175,1.9617,1.9617,42000000.0
2008-02-21 21:58:00,1.9617,1.96185,1.96165,1.96165,64600000.0
2008-02-21 21:59:00,1.96165,1.9617,1.96135,1.96145,100800000.0
2008-02-21 22:00:00,1.9614,1.9614,1.9612,1.9612,67800000.0
2008-02-21 22:01:00,1.9612,1.96125,1.9612,1.9612,60800000.0
2008-02-21 22:02:00,1.9612,1.9614,1.9612,1.9613,40000000.0
2008-02-21 22:03:00,1.9613,1.96155,1.9613,1.9613,55600000.0
2008-02-21 22:04:00,1.9613,1.9615,1.9613,1.9614,80300000.0
2008-02-21 22:05:00,1.9614,1.9614,1.9612,1.96125,114500000.0
2008-02-21 22:06:00,1.96125,1.9613,1.9612,1.9612,58800000.0
2008-02-21 22:07:00,1.9612,1.96125,1.9611,1.9612,45600000.0
2008-02-21 22:08:00,1.9612,1.9613,1.96115,1.9612,72200000.0
2008-02-21 22:09:00,1.9612,1.96125,1.9611,1.9612,42300000.0
2008-02-21 22:10:00,1.9612,1.9613,1.9612,1.9613,59800000.0
2008-02-21 22:11:00,1.9613,1.9618,1.9613,1.96175,56400000.0
2008-02-21 22:12:00,1.96175,1.96175,1.96125,1.9613,90000000.0
2008-02-21 22:13:00,1.9613,1.96135,1.9613,1.96135,11200000.0
2008-02-21 22:14:00,1.96135,1.96135,1.9609,1.9609,46900000.0
2008-02-21 22:15:00,1.9609,1.961,1.9609,1.961,35200000.0
2008-02-21 22:16:00,1.961,1.96105,1.961,1.961,144000000.0
2008-02-21 22:17:00,1.961,1.96145,1.961,1.9613,72300000.0
2008-02-21 22:18:00,1.9613,1.9615,1.9612,1.96125,35700000.0
2008-02-21 22:19:00,1.96125,1.9627,1.96105,1.96225,233300000.0
2008-02-21 22:20:00,1.96225,1.96315,1.96225,1.9625,305400000.0
2008-02-21 22:21:00,1.9625,1.9625,1.96225,1.96235,53100000.0
2008-02-21 22:22:00,1.96235,1.96245,1.9623,1.96235,92000000.0
2008-02-21 22:23:00,1.96235,1.96235,1.96225,1.9623,204900000.0
2008-02-21 22:24:00,1.9623,1.96245,1.96225,1.96245,404100000.0
2008-02-21 22:25:00,1.96245,1.9627,1.96235,1.96245,132000000.0
2008-02-21 22:26:00,1.9625,1.9628,1.9624,1.9626,165200000.0
2008-02-21 22:27:00,1.9626,1.96265,1.9626,1.9626,14000000.0
2008-02-21 22:28:00,1.9626,1.96275,1.9624,1.96255,84200000.0
2008-02-21 22:29:00,1.96255,1.96255,1.96245,1.96245,33200000.0
2008-02-21 22:30:00,1.96245,1.9628,1.96245,1.9628,110400000.0
2008-02-21 22:31:00,1.9628,1.9628,1.96245,1.96265,232200000.0
2008-02-21 22:32:00,1.96265,1.9633,1.96255,1.96295,63787938.0
2008-02-21 22:33:00,1.96295,1.96325,1.96295,1.963,95887938.0
2008-02-21 22:34:00,1.96305,1.96345,1.96305,1.96305,56500000.0
2008-02-21 22:35:00,1.963,1.96315,1.96295,1.96295,40400000.0
2008-02-21 22:36:00,1.96295,1.9635,1.96295,1.9635,118700000.0
2008-02-21 22:37:00,1.9635,1.9636,1.96345,1.9636,29500000.0
2008-02-21 22:38:00,1.9636,1.9636,1.9634,1.96345,15200000.0
2008-02-21 22:39:00,1.96345,1.96355,1.96285,1.96305,125800000.0
2008-02-21 22:40:00,1.9632,1.9632,1.9627,1.9627,85200000.0
2008-02-21 22:41:00,1.9627,1.9631,1.96255,1.96285,133300000.0
2008-02-21 22:42:00,1.96285,1.9632,1.96285,1.963,27300000.0
2008-02-21 22:43:00,1.963,1.96315,1.96275,1.96285,46000000.0
2008-02-21 22:44:00,1.96285,1.963,1.96275,1.96285,41100000.0
2008-02-21 22:45:00,1.9628,1.9628,1.96265,1.96265,53900000.0
2008-02-21 22:46:00,1.96265,1.96275,1.96265,1.96265,55700000.0
2008-02-21 22:47:00,1.9627,1.96275,1.96265,1.9627,32300000.0
2008-02-21 22:48:00,1.96275,1.96275,1.96265,1.96265,33500000.0
2008-02-21 22:49:00,1.96265,1.96265,1.96255,1.96265,36200000.0
2008-02-21 22:50:00,1.96265,1.96285,1.96255,1.96255,23200000.0
2008-02-21 22:51:00,1.96255,1.96265,1.96235,1.96235,55300000.0
2008-02-21 22:52:00,1.96235,1.9626,1.96225,1.96225,33100000.0
2008-02-21 22:53:00,1.96225,1.9625,1.96205,1.96245,79100000.0
2008-02-21 22:54:00,1.96245,1.96255,1.96225,1.96225,42400000.0
2008-02-21 22:55:00,1.96225,1.9624,1.96215,1.9623,45100000.0
2008-02-21 22:56:00,1.96245,1.96245,1.96215,1.9622,33400000.0
2008-02-21 22:57:00,1.96225,1.96235,1.96225,1.96235,34600000.0
2008-02-21 22:58:00,1.96235,1.9625,1.96235,1.96245,23500000.0
2008-02-21 22:59:00,1.96235,1.96265,1.96235,1.9625,58100000.0
2008-02-21 23:00:00,1.96245,1.96265,1.96245,1.9625,14400000.0
2008-02-21 23:01:00,1.9625,1.9625,1.96225,1.96225,55100000.0
2008-02-21 23:02:00,1.96225,1.96255,1.96225,1.96245,51100000.0
2008-02-21 23:03:00,1.96245,1.96245,1.96245,1.96245,9700000.0
2008-02-21 23:04:00,1.96245,1.96255,1.96245,1.96245,16100000.0
2008-02-21 23:05:00,1.96255,1.96255,1.96245,1.96245,7200000.0
2008-02-21 23:06:00,1.96245,1.96245,1.96235,1.96235,6600000.0
2008-02-21 23:07:00,1.96235,1.96235,1.96235,1.96235,7600000.0
2008-02-21 23:08:00,1.96235,1.96245,1.96235,1.96245,7000000.0
2008-02-21 23:09:00,1.96245,1.96245,1.962,1.962,18500000.0
2008-02-21 23:10:00,1.962,1.96205,1.962,1.96205,8700000.0
2008-02-21 23:11:00,1.96205,1.96215,1.962,1.96205,15200000.0
2008-02-21 23:12:00,1.96205,1.96205,1.962,1.96205,4200000.0
2008-02-21 23:13:00,1.96205,1.963,1.96205,1.96295,29000000.0
2008-02-21 23:14:00,1.9629,1.9629,1.9626,1.9627,15000000.0
2008-02-21 23:15:00,1.9627,1.9629,1.9627,1.96285,9800000.0
2008-02-21 23:16:00,1.96285,1.9629,1.96285,1.9629,1900000.0
2008-02-21 23:17:00,1.9629,1.9629,1.96285,1.9629,17200000.0
2008-02-21 23:18:00,1.9629,1.9629,1.9629,1.9629,66200000.0
2008-02-21 23:19:00,1.9629,1.963,1.96285,1.96295,22900000.0
2008-02-21 23:20:00,1.96295,1.96295,1.96295,1.96295,16800000.0
2008-02-21 23:21:00,1.96295,1.9632,1.96295,1.9632,17800000.0
2008-02-21 23:22:00,1.96315,1.96325,1.96315,1.96325,6000000.0
2008-02-21 23:23:00,1.96325,1.9633,1.9631,1.9633,23900000.0
2008-02-21 23:24:00,1.9633,1.9633,1.9633,1.9633,2400000.0
2008-02-21 23:25:00,1.9633,1.9633,1.9633,1.9633,4000000.0
2008-02-21 23:26:00,1.9633,1.96345,1.96325,1.96325,18800000.0
2008-02-21 23:27:00,1.96325,1.96325,1.9631,1.96315,64700000.0
2008-02-21 23:28:00,1.96315,1.96315,1.96315,1.96315,4000000.0
2008-02-21 23:29:00,1.96315,1.96315,1.9629,1.9629,23700000.0
2008-02-21 23:30:00,1.9629,1.9629,1.9628,1.9628,16500000.0
2008-02-21 23:31:00,1.9628,1.96285,1.9627,1.96285,12900000.0
2008-02-21 23:32:00,1.96285,1.96285,1.96285,1.96285,5200000.0
2008-02-21 23:33:00,1.96285,1.96325,1.9628,1.9631,65900000.0
2008-02-21 23:34:00,1.9631,1.96315,1.9631,1.96315,6800000.0
2008-02-21 23:35:00,1.96315,1.96315,1.96275,1.9628,86100000.0
2008-02-21 23:36:00,1.96275,1.9628,1.96275,1.9628,26000000.0
2008-02-21 23:37:00,1.9628,1.9628,1.9627,1.9627,11200000.0
2008-02-21 23:38:00,1.96275,1.96275,1.96265,1.96275,51700000.0
2008-02-21 23:39:00,1.96275,1.96285,1.96255,1.96265,165200000.0
2008-02-21 23:40:00,1.9626,1.9627,1.9626,1.9627,45800000.0
2008-02-21 23:41:00,1.9627,1.96275,1.96265,1.9627,44300000.0
2008-02-21 23:42:00,1.9627,1.96275,1.9627,1.96275,23400000.0
2008-02-21 23:43:00,1.96275,1.96305,1.96275,1.96305,37200000.0
2008-02-21 23:44:00,1.96305,1.9631,1.96305,1.9631,6100000.0
2008-02-21 23:45:00,1.9631,1.9631,1.9631,1.9631,6000000.0
2008-02-21 23:46:00,1.9631,1.96335,1.9631,1.9633,19600000.0
2008-02-21 23:47:00,1.9633,1.9633,1.963,1.96305,72700000.0
2008-02-21 23:48:00,1.9631,1.96325,1.9631,1.9632,84400000.0
2008-02-21 23:49:00,1.9632,1.9632,1.96305,1.96305,79000000.0
2008-02-21 23:50:00,1.96305,1.9632,1.9629,1.96305,48900000.0
2008-02-21 23:51:00,1.96305,1.96305,1.9626,1.96275,13000000.0
2008-02-21 23:52:00,1.96275,1.96275,1.9624,1.96265,27800000.0
2008-02-21 23:53:00,1.96265,1.9628,1.96255,1.9626,30700000.0
2008-02-21 23:54:00,1.9626,1.96265,1.9626,1.96265,23900000.0
2008-02-21 23:55:00,1.96265,1.9627,1.96265,1.9627,10400000.0
2008-02-21 23:56:00,1.9627,1.9627,1.9627,1.9627,10000000.0
2008-02-21 23:57:00,1.9627,1.96275,1.9627,1.96275,14200000.0
2008-02-21 23:58:00,1.96275,1.96275,1.9627,1.9627,24900000.0
2008-02-21 23:59:00,1.9627,1.9627,1.96265,1.96265,31100000.0
2008-02-22 00:00:00,1.96265,1.9627,1.9622,1.9622,402000000.0
2008-02-22 00:01:00,1.9622,1.96245,1.9622,1.9624,210800000.0
2008-02-22 00:02:00,1.9624,1.96245,1.9624,1.9624,169300000.0
2008-02-22 00:03:00,1.9624,1.96265,1.9624,1.9626,295100000.0
2008-02-22 00:04:00,1.9626,1.9626,1.9626,1.9626,97100000.0
2008-02-22 00:05:00,1.9626,1.96265,1.96245,1.96265,346200000.0
2008-02-22 00:06:00,1.96265,1.9627,1.96265,1.9627,73000000.0
2008-02-22 00:07:00,1.9627,1.9627,1.9623,1.9623,59800000.0
2008-02-22 00:08:00,1.9623,1.9624,1.9621,1.9622,278900000.0
2008-02-22 00:09:00,1.9622,1.9622,1.9621,1.9621,16500000.0
2008-02-22 00:10:00,1.9621,1.96235,1.96205,1.96215,135500000.0
2008-02-22 00:11:00,1.96215,1.96225,1.962,1.962,215900000.0
2008-02-22 00:12:00,1.962,1.9626,1.962,1.9622,169300000.0
2008-02-22 00:13:00,1.9622,1.9624,1.9622,1.9623,68600000.0
2008-02-22 00:14:00,1.9624,1.9625,1.9624,1.9625,1200000.0
2008-02-22 00:15:00,1.9625,1.9625,1.9625,1.9625,1700000.0
2008-02-22 00:16:00,1.9625,1.96275,1.9625,1.9625,37600000.0
2008-02-22 00:17:00,1.9625,1.9627,1.9625,1.9627,3000000.0
2008-02-22 00:18:00,1.9627,1.96285,1.9627,1.9627,28600000.0
2008-02-22 00:19:00,1.9627,1.963,1.9627,1.963,9800000.0
2008-02-22 00:20:00,1.963,1.9631,1.9629,1.963,15700000.0
2008-02-22 00:21:00,1.963,1.963,1.963,1.963,2100000.0
2008-02-22 00:22:00,1.963,1.963,1.963,1.963,500000.0
2008-02-22 00:23:00,1.963,1.963,1.963,1.963,1800000.0
2008-02-22 00:24:00,1.963,1.96325,1.963,1.9631,33800000.0
2008-02-22 00:25:00,1.9631,1.96325,1.96275,1.9632,152900000.0
2008-02-22 00:26:00,1.9632,1.96335,1.9631,1.9631,101600000.0
2008-02-22 00:27:00,1.9631,1.9631,1.9631,1.9631,14300000.0
2008-02-22 00:28:00,1.9631,1.9632,1.96305,1.9631,100000000.0
2008-02-22 00:29:00,1.9631,1.9631,1.9631,1.9631,37200000.0
2008-02-22 00:30:00,1.9631,1.9631,1.9631,1.9631,62400000.0
2008-02-22 00:31:00,1.9631,1.9631,1.963,1.963,65400000.0
2008-02-22 00:32:00,1.963,1.96305,1.963,1.96305,32100000.0
2008-02-22 00:33:00,1.96305,1.9631,1.963,1.963,97400000.0
2008-02-22 00:34:00,1.963,1.9633,1.963,1.9631,63300000.0
2008-02-22 00:35:00,1.9631,1.9631,1.9631,1.9631,4800000.0
2008-02-22 00:36:00,1.9631,1.96315,1.9629,1.9629,133800000.0
2008-02-22 00:37:00,1.963,1.9631,1.963,1.963,45800000.0
2008-02-22 00:38:00,1.963,1.963,1.9629,1.9629,42600000.0
2008-02-22 00:39:00,1.9629,1.9629,1.9627,1.9627,16500000.0
2008-02-22 00:40:00,1.9627,1.9628,1.9627,1.9628,115700000.0
2008-02-22 00:41:00,1.9628,1.963,1.9628,1.963,24800000.0
2008-02-22 00:42:00,1.963,1.963,1.963,1.963,1800000.0
2008-02-22 00:43:00,1.963,1.96305,1.963,1.963,36800000.0
2008-02-22 00:44:00,1.963,1.9631,1.963,1.963,8400000.0
2008-02-22 00:45:00,1.963,1.9631,1.963,1.9631,6600000.0
2008-02-22 00:46:00,1.9631,1.9631,1.9631,1.9631,1800000.0
2008-02-22 00:47:00,1.9631,1.9631,1.9629,1.9629,34500000.0
2008-02-22 00:48:00,1.9629,1.9629,1.9629,1.9629,63000000.0
2008-02-22 00:49:00,1.9629,1.9629,1.96285,1.96285,80600000.0
2008-02-22 00:50:00,1.96285,1.96285,1.96285,1.96285,24000000.0
2008-02-22 00:51:00,1.96285,1.96285,1.96285,1.96285,36000000.0
2008-02-22 00:52:00,1.96285,1.96285,1.96285,1.96285,25500000.0
2008-02-22 00:53:00,1.96295,1.96315,1.96275,1.96295,113200000.0
2008-02-22 00:54:00,1.96295,1.9632,1.96295,1.9632,51800000.0
2008-02-22 00:55:00,1.9632,1.9632,1.9632,1.9632,2400000.0
2008-02-22 00:56:00,1.9632,1.9632,1.9631,1.9631,8800000.0
2008-02-22 00:57:00,1.9631,1.9631,1.96305,1.9631,9700000.0
2008-02-22 00:58:00,1.9631,1.9631,1.96305,1.96305,4900000.0
2008-02-22 00:59:00,1.9632,1.96325,1.96295,1.96305,130000000.0
2008-02-22 01:00:00,1.96305,1.96355,1.96305,1.96305,16200000.0
2008-02-22 01:01:00,1.96305,1.96305,1.963,1.96305,23200000.0
2008-02-22 01:02:00,1.96305,1.9631,1.96305,1.96305,38400000.0
2008-02-22 01:03:00,1.96305,1.96305,1.96305,1.96305,5600000.0
2008-02-22 01:04:00,1.96305,1.96315,1.96305,1.96315,26000000.0
2008-02-22 01:05:00,1.96315,1.96315,1.96315,1.96315,30500000.0
2008-02-22 01:06:00,1.96315,1.96315,1.9629,1.9629,122100000.0
2008-02-22 01:07:00,1.9629,1.9635,1.96275,1.9635,141400000.0
2008-02-22 01:08:00,1.9635,1.96385,1.9635,1.9638,69900000.0
2008-02-22 01:09:00,1.9638,1.964,1.9638,1.9638,23000000.0
2008-02-22 01:10:00,1.9638,1.9638,1.9636,1.9636,24600000.0
2008-02-22 01:11:00,1.9636,1.9636,1.9633,1.9635,48600000.0
2008-02-22 01:12:00,1.9635,1.9635,1.9635,1.9635,3900000.0
2008-02-22 01:13:00,1.9635,1.9636,1.9635,1.9636,26800000.0
2008-02-22 01:14:00,1.9636,1.9636,1.9636,1.9636,7500000.0
2008-02-22 01:15:00,1.9636,1.9636,1.9632,1.9632,40200000.0
2008-02-22 01:16:00,1.9632,1.9632,1.96305,1.96315,54100000.0
2008-02-22 01:17:00,1.96315,1.9632,1.96315,1.9632,35100000.0
2008-02-22 01:18:00,1.9632,1.9633,1.9632,1.9633,21000000.0
2008-02-22 01:19:00,1.9633,1.96335,1.9633,1.9633,76000000.0
2008-02-22 01:20:00,1.9633,1.9634,1.96315,1.96315,55700000.0
2008-02-22 01:21:00,1.96315,1.96315,1.96315,1.96315,2000000.0
2008-02-22 01:22:00,1.96315,1.96315,1.9631,1.96315,1900000.0
2008-02-22 01:23:00,1.96315,1.96315,1.96315,1.96315,2200000.0
2008-02-22 01:24:00,1.96315,1.9632,1.9631,1.9631,22500000.0
2008-02-22 01:25:00,1.9631,1.9631,1.9631,1.9631,2700000.0
2008-02-22 01:26:00,1.9631,1.9631,1.9631,1.9631,1200000.0
2008-02-22 01:27:00,1.9631,1.9631,1.9631,1.9631,3000000.0
2008-02-22 01:28:00,1.9631,1.9631,1.96305,1.96305,46000000.0
2008-02-22 01:29:00,1.96305,1.9631,1.963,1.9631,40100000.0
2008-02-22 01:30:00,1.9631,1.9631,1.9631,1.9631,3300000.0
2008-02-22 01:31:00,1.9631,1.9631,1.9631,1.9631,4500000.0
2008-02-22 01:32:00,1.9631,1.9631,1.9628,1.9628,31500000.0
2008-02-22 01:33:00,1.96285,1.963,1.96285,1.963,42500000.0
2008-02-22 01:34:00,1.963,1.9631,1.963,1.9631,14700000.0
2008-02-22 01:35:00,1.9631,1.9631,1.9631,1.9631,1800000.0
2008-02-22 01:36:00,1.9631,1.9631,1.9631,1.9631,16300000.0
2008-02-22 01:37:00,1.9631,1.9631,1.9631,1.9631,3000000.0
2008-02-22 01:38:00,1.9631,1.9631,1.9631,1.9631,1200000.0
2008-02-22 01:39:00,1.9631,1.9631,1.96305,1.96305,54900000.0
2008-02-22 01:40:00,1.96305,1.96305,1.96305,1.96305,53000000.0
2008-02-22 01:41:00,1.96305,1.96305,1.96305,1.96305,29300000.0
2008-02-22 01:42:00,1.96295,1.9631,1.9629,1.963,78600000.0
2008-02-22 01:43:00,1.963,1.9632,1.963,1.9632,13000000.0
2008-02-22 01:44:00,1.96315,1.96315,1.96285,1.96305,219400000.0
2008-02-22 01:45:00,1.96305,1.9631,1.96285,1.963,87400000.0
2008-02-22 01:46:00,1.963,1.9631,1.96285,1.96285,206500000.0
2008-02-22 01:47:00,1.96285,1.9629,1.96285,1.96285,80900000.0
2008-02-22 01:48:00,1.96285,1.9629,1.96285,1.96285,114300000.0
2008-02-22 01:49:00,1.96285,1.96285,1.96275,1.96275,96400000.0
2008-02-22 01:50:00,1.96275,1.96275,1.96275,1.96275,9300000.0
2008-02-22 01:51:00,1.96275,1.9629,1.96275,1.96285,35200000.0
2008-02-22 01:52:00,1.96285,1.963,1.9628,1.963,150000000.0
2008-02-22 01:53:00,1.963,1.9633,1.9628,1.9633,55900000.0
2008-02-22 01:54:00,1.9633,1.96335,1.963,1.963,25200000.0
2008-02-22 01:55:00,1.963,1.9632,1.963,1.9632,14600000.0
2008-02-22 01:56:00,1.9632,1.9633,1.9631,1.9633,8700000.0
2008-02-22 01:57:00,1.9633,1.9634,1.9633,1.9633,10200000.0
2008-02-22 01:58:00,1.9633,1.96335,1.9633,1.9633,23300000.0
2008-02-22 01:59:00,1.9633,1.9633,1.9632,1.9632,32900000.0
2008-02-22 02:00:00,1.9632,1.9636,1.9631,1.9633,54900000.0
2008-02-22 02:01:00,1.9633,1.96385,1.9633,1.9637,24900000.0
2008-02-22 02:02:00,1.9637,1.96445,1.9637,1.96385,39900000.0
2008-02-22 02:03:00,1.96385,1.9641,1.96375,1.9641,248700000.0
2008-02-22 02:04:00,1.9641,1.9641,1.9637,1.96385,71000000.0
2008-02-22 02:05:00,1.96385,1.96385,1.9638,1.9638,4500000.0
2008-02-22 02:06:00,1.9638,1.9639,1.96355,1.9636,218000000.0
2008-02-22 02:07:00,1.9636,1.9638,1.9636,1.9638,114900000.0
2008-02-22 02:08:00,1.9638,1.9638,1.9635,1.9635,80100000.0
2008-02-22 02:09:00,1.9635,1.9637,1.9635,1.9637,32000000.0
2008-02-22 02:10:00,1.9637,1.9638,1.9637,1.9638,16500000.0
2008-02-22 02:11:00,1.9638,1.9638,1.9635,1.9637,29900000.0
2008-02-22 02:12:00,1.9637,1.9637,1.9637,1.9637,2400000.0
2008-02-22 02:13:00,1.9637,1.9637,1.9636,1.9636,8700000.0
2008-02-22 02:14:00,1.9636,1.9637,1.9635,1.9635,10000000.0
2008-02-22 02:15:00,1.9635,1.9637,1.9635,1.9636,44800000.0
2008-02-22 02:16:00,1.9636,1.9636,1.9635,1.9636,10600000.0
2008-02-22 02:17:00,1.9636,1.9636,1.9634,1.9634,11900000.0
2008-02-22 02:18:00,1.9634,1.9636,1.9634,1.9636,40600000.0
2008-02-22 02:19:00,1.9636,1.9636,1.9636,1.9636,4200000.0
2008-02-22 02:20:00,1.9636,1.9636,1.9635,1.9635,13200000.0
2008-02-22 02:21:00,1.9635,1.96365,1.9635,1.9636,65500000.0
2008-02-22 02:22:00,1.9636,1.9638,1.9636,1.9637,48000000.0
2008-02-22 02:23:00,1.9637,1.9639,1.9637,1.9637,48800000.0
2008-02-22 02:24:00,1.9637,1.9638,1.9636,1.9638,15600000.0
2008-02-22 02:25:00,1.9638,1.9639,1.9637,1.9638,55900000.0
2008-02-22 02:26:00,1.9638,1.9638,1.9638,1.9638,1200000.0
2008-02-22 02:27:00,1.9638,1.9638,1.96355,1.9637,47300000.0
2008-02-22 02:28:00,1.9637,1.9637,1.9637,1.9637,2400000.0
2008-02-22 02:29:00,1.9637,1.96375,1.9637,1.9637,16800000.0
2008-02-22 02:30:00,1.9637,1.9638,1.9637,1.9637,16200000.0
2008-02-22 02:31:00,1.9637,1.9637,1.9635,1.9636,73700000.0
2008-02-22 02:32:00,1.9636,1.96365,1.9635,1.9635,54200000.0
2008-02-22 02:33:00,1.9635,1.9635,1.9635,1.9635,6600000.0
2008-02-22 02:34:00,1.9635,1.9636,1.9635,1.9635,59800000.0
2008-02-22 02:35:00,1.9635,1.9635,1.9635,1.9635,31400000.0
2008-02-22 02:36:00,1.9635,1.9635,1.9632,1.9633,30500000.0
2008-02-22 02:37:00,1.9633,1.9635,1.9632,1.96325,67600000.0
2008-02-22 02:38:00,1.96325,1.96335,1.9632,1.96335,33600000.0
2008-02-22 02:39:00,1.96335,1.96375,1.9633,1.96375,41900000.0
2008-02-22 02:40:00,1.96365,1.96365,1.9634,1.9634,14700000.0
2008-02-22 02:41:00,1.9634,1.9634,1.9633,1.9633,5900000.0
2008-02-22 02:42:00,1.9633,1.9634,1.9633,1.9634,12000000.0
2008-02-22 02:43:00,1.9634,1.9634,1.9633,1.9633,9200000.0
2008-02-22 02:44:00,1.9633,1.9636,1.9631,1.9636,20000000.0
2008-02-22 02:45:00,1.9636,1.9636,1.9636,1.9636,9300000.0
2008-02-22 02:46:00,1.9636,1.9636,1.9636,1.9636,3300000.0
2008-02-22 02:47:00,1.9636,1.9636,1.9635,1.9635,5400000.0
2008-02-22 02:48:00,1.9635,1.9635,1.9632,1.9632,16300000.0
2008-02-22 02:49:00,1.9632,1.9633,1.9632,1.9633,7600000.0
2008-02-22 02:50:00,1.9633,1.9633,1.9633,1.9633,3000000.0
2008-02-22 02:51:00,1.9633,1.9635,1.9633,1.9633,19600000.0
2008-02-22 02:52:00,1.9633,1.9635,1.9633,1.9635,20500000.0
2008-02-22 02:53:00,1.9635,1.9635,1.9635,1.9635,3600000.0
2008-02-22 02:54:00,1.9635,1.9635,1.9635,1.9635,14400000.0
2008-02-22 02:55:00,1.9635,1.9636,1.96325,1.9634,23300000.0
2008-02-22 02:56:00,1.9634,1.9634,1.9632,1.9632,4900000.0
2008-02-22 02:57:00,1.9632,1.9632,1.9631,1.9631,12400000.0
2008-02-22 02:58:00,1.96315,1.9633,1.96315,1.9633,8700000.0
2008-02-22 02:59:00,1.9633,1.9633,1.9633,1.9633,3300000.0
2008-02-22 03:00:00,1.9633,1.9633,1.9631,1.9632,11900000.0
2008-02-22 03:01:00,1.9632,1.9632,1.9631,1.9631,40600000.0
2008-02-22 03:02:00,1.9631,1.9632,1.963,1.963,39000000.0
2008-02-22 03:03:00,1.963,1.96305,1.9629,1.9629,10300000.0
2008-02-22 03:04:00,1.9629,1.9629,1.9628,1.9628,11400000.0
2008-02-22 03:05:00,1.9628,1.9628,1.9625,1.9625,22700000.0
2008-02-22 03:06:00,1.9625,1.9625,1.9625,1.9625,4800000.0
2008-02-22 03:07:00,1.9625,1.9625,1.9625,1.9625,2400000.0
2008-02-22 03:08:00,1.9625,1.9625,1.9625,1.9625,9600000.0
2008-02-22 03:09:00,1.9625,1.9625,1.9625,1.9625,5700000.0
2008-02-22 03:10:00,1.9625,1.9625,1.9625,1.9625,5700000.0
2008-02-22 03:11:00,1.9625,1.9627,1.9625,1.9625,16200000.0
2008-02-22 03:12:00,1.9625,1.9625,1.9625,1.9625,6600000.0
2008-02-22 03:13:00,1.9625,1.9625,1.9625,1.9625,7500000.0
2008-02-22 03:14:00,1.9625,1.9625,1.9625,1.9625,4500000.0
2008-02-22 03:15:00,1.9625,1.96255,1.9625,1.9625,9700000.0
2008-02-22 03:16:00,1.9625,1.9625,1.9622,1.9623,28200000.0
2008-02-22 03:17:00,1.9623,1.9623,1.9621,1.9621,96500000.0
2008-02-22 03:18:00,1.9621,1.9622,1.96145,1.9619,321000000.0
2008-02-22 03:19:00,1.9619,1.962,1.9618,1.962,18300000.0
2008-02-22 03:20:00,1.962,1.962,1.9619,1.962,6000000.0
2008-02-22 03:21:00,1.962,1.962,1.9619,1.9619,10500000.0
2008-02-22 03:22:00,1.9619,1.962,1.96155,1.96155,16600000.0
2008-02-22 03:23:00,1.96155,1.9617,1.96145,1.9617,21600000.0
2008-02-22 03:24:00,1.9617,1.96215,1.9617,1.96215,25100000.0
2008-02-22 03:25:00,1.9619,1.9621,1.9619,1.9619,20400000.0
2008-02-22 03:26:00,1.9619,1.9621,1.9619,1.9621,13800000.0
2008-02-22 03:27:00,1.9621,1.9621,1.9619,1.9619,16300000.0
2008-02-22 03:28:00,1.96195,1.9621,1.9618,1.9618,35700000.0
2008-02-22 03:29:00,1.9618,1.9618,1.9613,1.9613,19200000.0
2008-02-22 03:30:00,1.9613,1.9614,1.961,1.9611,52000000.0
2008-02-22 03:31:00,1.9611,1.9611,1.96085,1.9611,62800000.0
2008-02-22 03:32:00,1.9611,1.9612,1.961,1.9612,42800000.0
2008-02-22 03:33:00,1.9612,1.96125,1.96105,1.9611,60600000.0
2008-02-22 03:34:00,1.9611,1.9612,1.961,1.961,38000000.0
2008-02-22 03:35:00,1.961,1.9614,1.961,1.9614,40500000.0
2008-02-22 03:36:00,1.96145,1.962,1.96145,1.9618,72600000.0
2008-02-22 03:37:00,1.9618,1.9619,1.96175,1.96185,28000000.0
2008-02-22 03:38:00,1.96185,1.96185,1.96175,1.9618,26400000.0
2008-02-22 03:39:00,1.9618,1.96195,1.9618,1.96195,27500000.0
2008-02-22 03:40:00,1.96195,1.9622,1.96195,1.9621,39500000.0
2008-02-22 03:41:00,1.9621,1.96245,1.9621,1.96225,66700000.0
2008-02-22 03:42:00,1.96225,1.9625,1.9622,1.9625,51600000.0
2008-02-22 03:43:00,1.9625,1.9628,1.9625,1.9628,79100000.0
2008-02-22 03:44:00,1.9627,1.96305,1.9625,1.96305,81200000.0
2008-02-22 03:45:00,1.96305,1.9636,1.96305,1.9635,80700000.0
2008-02-22 03:46:00,1.96355,1.96355,1.96295,1.9635,131600000.0
2008-02-22 03:47:00,1.9635,1.9638,1.9633,1.9638,31700000.0
2008-02-22 03:48:00,1.9638,1.9639,1.96355,1.9638,80800000.0
2008-02-22 03:49:00,1.9638,1.96545,1.9638,1.96545,90900000.0
2008-02-22 03:50:00,1.96545,1.96595,1.96545,1.96585,86750000.0
2008-02-22 03:51:00,1.96575,1.96675,1.96575,1.96655,182700000.0
2008-02-22 03:52:00,1.96655,1.9669,1.96655,1.9666,106500000.0
2008-02-22 03:53:00,1.9666,1.96685,1.96645,1.9666,29500000.0
2008-02-22 03:54:00,1.9666,1.9667,1.96615,1.96615,101300000.0
2008-02-22 03:55:00,1.96615,1.9662,1.96575,1.96605,124300000.0
2008-02-22 03:56:00,1.96605,1.9663,1.96605,1.96615,310900000.0
2008-02-22 03:57:00,1.96615,1.96635,1.96615,1.96635,27300000.0
2008-02-22 03:58:00,1.96635,1.96655,1.9661,1.96655,19800000.0
2008-02-22 03:59:00,1.96655,1.96665,1.96635,1.96665,144000000.0
2008-02-22 04:00:00,1.96665,1.9675,1.96665,1.96735,383400000.0
2008-02-22 04:01:00,1.96735,1.9676,1.96735,1.96755,52650000.0
2008-02-22 04:02:00,1.96755,1.96755,1.96735,1.96755,40750000.0
2008-02-22 04:03:00,1.96755,1.96825,1.96755,1.96795,192700000.0
2008-02-22 04:04:00,1.96795,1.96805,1.96795,1.96805,167100000.0
2008-02-22 04:05:00,1.96805,1.9685,1.968,1.9681,108700000.0
2008-02-22 04:06:00,1.9681,1.9681,1.9678,1.9679,68200000.0
2008-02-22 04:07:00,1.9679,1.96795,1.96755,1.96755,88900000.0
2008-02-22 04:08:00,1.96755,1.96755,1.96665,1.96665,411400000.0
2008-02-22 04:09:00,1.96665,1.96675,1.96655,1.9667,102200000.0
2008-02-22 04:10:00,1.9667,1.96705,1.9667,1.967,55300000.0
2008-02-22 04:11:00,1.967,1.96715,1.96695,1.96715,40800000.0
2008-02-22 04:12:00,1.96715,1.96715,1.9666,1.9666,39900000.0
2008-02-22 04:13:00,1.9666,1.9667,1.9666,1.9666,18400000.0
2008-02-22 04:14:00,1.9666,1.96675,1.96655,1.9666,53000000.0
2008-02-22 04:15:00,1.9666,1.9666,1.96625,1.96645,58000000.0
2008-02-22 04:16:00,1.96645,1.96645,1.96615,1.96625,34500000.0
2008-02-22 04:17:00,1.96625,1.96645,1.9662,1.9663,55100000.0
2008-02-22 04:18:00,1.9663,1.9663,1.96615,1.9662,55900000.0
2008-02-22 04:19:00,1.9662,1.96625,1.96615,1.96625,55900000.0
2008-02-22 04:20:00,1.96625,1.9663,1.96625,1.96625,33700000.0
2008-02-22 04:21:00,1.96625,1.96625,1.9658,1.9659,37200000.0
2008-02-22 04:22:00,1.9659,1.96605,1.9658,1.9658,38600000.0
2008-02-22 04:23:00,1.9658,1.9658,1.9657,1.96575,23500000.0
2008-02-22 04:24:00,1.96575,1.96575,1.965,1.9652,97650000.0
2008-02-22 04:25:00,1.9652,1.96585,1.96515,1.96535,34400000.0
2008-02-22 04:26:00,1.96535,1.9657,1.96535,1.9655,107000000.0
2008-02-22 04:27:00,1.9655,1.96555,1.96545,1.96545,29400000.0
2008-02-22 04:28:00,1.96545,1.96545,1.9653,1.9653,12300000.0
2008-02-22 04:29:00,1.9653,1.9654,1.96525,1.96535,91000000.0
2008-02-22 04:30:00,1.96535,1.96555,1.96535,1.96555,25400000.0
2008-02-22 04:31:00,1.96555,1.96645,1.96555,1.9656,105200000.0
2008-02-22 04:32:00,1.9656,1.9657,1.9656,1.9656,48000000.0
2008-02-22 04:33:00,1.9656,1.96565,1.9656,1.96565,35200000.0
2008-02-22 04:34:00,1.96565,1.96565,1.96565,1.96565,10800000.0
2008-02-22 04:35:00,1.96565,1.96575,1.9656,1.96575,32600000.0
2008-02-22 04:36:00,1.96575,1.96575,1.9657,1.96575,36500000.0
2008-02-22 04:37:00,1.96575,1.966,1.96575,1.966,52600000.0
2008-02-22 04:38:00,1.966,1.966,1.96575,1.96575,59400000.0
2008-02-22 04:39:00,1.96575,1.9659,1.96575,1.9659,52500000.0
2008-02-22 04:40:00,1.9659,1.9659,1.9659,1.9659,21000000.0
2008-02-22 04:41:00,1.9659,1.9659,1.96555,1.9657,94800000.0
2008-02-22 04:42:00,1.9657,1.9657,1.96545,1.96565,100600000.0
2008-02-22 04:43:00,1.96565,1.96565,1.96565,1.96565,14400000.0
2008-02-22 04:44:00,1.96565,1.96565,1.96565,1.96565,17000000.0
2008-02-22 04:45:00,1.96565,1.96565,1.96565,1.96565,61200000.0
2008-02-22 04:46:00,1.96565,1.96575,1.96565,1.96575,45200000.0
2008-02-22 04:47:00,1.96575,1.96595,1.96575,1.96595,94800000.0
2008-02-22 04:48:00,1.96595,1.96595,1.9658,1.96595,32400000.0
2008-02-22 04:49:00,1.96595,1.96595,1.96575,1.9658,111800000.0
2008-02-22 04:50:00,1.9658,1.9658,1.9657,1.96575,31500000.0
2008-02-22 04:51:00,1.96575,1.96575,1.9656,1.96575,4200000.0
2008-02-22 04:52:00,1.96575,1.96575,1.96555,1.96555,3600000.0
2008-02-22 04:53:00,1.96555,1.96555,1.96545,1.96545,11700000.0
2008-02-22 04:54:00,1.96545,1.96545,1.96545,1.96545,8100000.0
2008-02-22 04:55:00,1.96545,1.96545,1.96545,1.96545,7900000.0
2008-02-22 04:56:00,1.96545,1.96545,1.96545,1.96545,2000000.0
2008-02-22 04:57:00,1.96545,1.96545,1.96535,1.96535,3800000.0
2008-02-22 04:58:00,1.96535,1.96535,1.96525,1.96525,15800000.0
2008-02-22 04:59:00,1.96525,1.96525,1.96525,1.96525,27000000.0
2008-02-22 05:00:00,1.96525,1.9653,1.96525,1.9653,60400000.0
2008-02-22 05:01:00,1.9653,1.96535,1.96525,1.96535,28100000.0
2008-02-22 05:02:00,1.96535,1.96535,1.96535,1.96535,500000.0
2008-02-22 05:03:00,1.96535,1.96535,1.96535,1.96535,1100000.0
2008-02-22 05:04:00,1.96535,1.96535,1.9652,1.9652,30900000.0
2008-02-22 05:05:00,1.9652,1.9653,1.9652,1.9653,23000000.0
2008-02-22 05:06:00,1.9653,1.9653,1.9653,1.9653,18000000.0
2008-02-22 05:07:00,1.9653,1.9654,1.9653,1.9654,17400000.0
2008-02-22 05:08:00,1.9654,1.9654,1.96505,1.96505,28900000.0
2008-02-22 05:09:00,1.96505,1.96515,1.96495,1.96515,29700000.0
2008-02-22 05:10:00,1.96505,1.96505,1.96495,1.96495,23000000.0
2008-02-22 05:11:00,1.96495,1.96495,1.9649,1.9649,6100000.0
2008-02-22 05:12:00,1.9649,1.9649,1.9648,1.9648,6200000.0
2008-02-22 05:13:00,1.9648,1.9651,1.9648,1.9649,73000000.0
2008-02-22 05:14:00,1.9649,1.9651,1.9649,1.9651,28000000.0
2008-02-22 05:15:00,1.9651,1.9651,1.965,1.9651,24200000.0
2008-02-22 05:16:00,1.9651,1.9652,1.9651,1.9652,11400000.0
2008-02-22 05:17:00,1.9652,1.9652,1.9652,1.9652,5400000.0
2008-02-22 05:18:00,1.9652,1.9652,1.965,1.965,15000000.0
2008-02-22 05:19:00,1.965,1.965,1.965,1.965,8400000.0
2008-02-22 05:20:00,1.965,1.9651,1.965,1.9651,9000000.0
2008-02-22 05:21:00,1.9651,1.9652,1.9651,1.9651,15000000.0
2008-02-22 05:22:00,1.9651,1.96515,1.9651,1.9651,12600000.0
2008-02-22 05:23:00,1.9651,1.9651,1.9651,1.9651,4800000.0
2008-02-22 05:24:00,1.9651,1.96515,1.9651,1.96515,14200000.0
2008-02-22 05:25:00,1.96515,1.9652,1.96515,1.9652,24800000.0
2008-02-22 05:26:00,1.9652,1.9652,1.9652,1.9652,1800000.0
2008-02-22 05:27:00,1.9652,1.9652,1.9652,1.9652,3600000.0
2008-02-22 05:28:00,1.9652,1.9652,1.9652,1.9652,3000000.0
2008-02-22 05:29:00,1.9652,1.9652,1.9652,1.9652,6600000.0
2008-02-22 05:30:00,1.9652,1.9652,1.9652,1.9652,7200000.0
2008-02-22 05:31:00,1.9652,1.96555,1.9652,1.96525,31300000.0
2008-02-22 05:32:00,1.96525,1.9655,1.96525,1.9655,36700000.0
2008-02-22 05:33:00,1.9655,1.9655,1.9655,1.9655,21200000.0
2008-02-22 05:34:00,1.9655,1.9655,1.9655,1.9655,5400000.0
2008-02-22 05:35:00,1.9655,1.9655,1.9655,1.9655,10200000.0
2008-02-22 05:36:00,1.9655,1.9655,1.9655,1.9655,14400000.0
2008-02-22 05:37:00,1.9655,1.9655,1.9655,1.9655,14400000.0
2008-02-22 05:38:00,1.9655,1.9655,1.9655,1.9655,2400000.0
2008-02-22 05:39:00,1.9655,1.9655,1.9655,1.9655,8400000.0
2008-02-22 05:40:00,1.9655,1.9655,1.9655,1.9655,9000000.0
2008-02-22 05:41:00,1.9655,1.9655,1.9655,1.9655,22800000.0
2008-02-22 05:42:00,1.9655,1.9655,1.9655,1.9655,8400000.0
2008-02-22 05:43:00,1.9655,1.9655,1.9655,1.9655,11400000.0
2008-02-22 05:44:00,1.9655,1.9656,1.9655,1.9656,9400000.0
2008-02-22 05:45:00,1.9656,1.96615,1.9656,1.96615,40800000.0
2008-02-22 05:46:00,1.96615,1.96635,1.96615,1.96635,9300000.0
2008-02-22 05:47:00,1.96635,1.96635,1.96605,1.96615,21300000.0
2008-02-22 05:48:00,1.96615,1.96615,1.96615,1.96615,1200000.0
2008-02-22 05:49:00,1.96615,1.96615,1.96605,1.96605,14000000.0
2008-02-22 05:50:00,1.96605,1.96615,1.96605,1.96615,14100000.0
2008-02-22 05:51:00,1.96615,1.96625,1.9661,1.9662,36900000.0
2008-02-22 05:52:00,1.96625,1.9664,1.96615,1.9664,48200000.0
2008-02-22 05:53:00,1.9664,1.96655,1.9664,1.96655,28400000.0
2008-02-22 05:54:00,1.96655,1.96695,1.96635,1.96635,60600000.0
2008-02-22 05:55:00,1.96635,1.9667,1.9663,1.96655,103700000.0
2008-02-22 05:56:00,1.96655,1.96655,1.9664,1.9665,58200000.0
2008-02-22 05:57:00,1.9665,1.9666,1.9662,1.9664,67100000.0
2008-02-22 05:58:00,1.9664,1.9664,1.96615,1.96625,26600000.0
2008-02-22 05:59:00,1.96625,1.96625,1.966,1.966,42600000.0
2008-02-22 06:00:00,1.966,1.9663,1.966,1.9661,51600000.0
2008-02-22 06:01:00,1.966,1.966,1.96575,1.96575,89000000.0
2008-02-22 06:02:00,1.9658,1.9658,1.9655,1.9655,27800000.0
2008-02-22 06:03:00,1.96575,1.9658,1.9655,1.9655,27200000.0
2008-02-22 06:04:00,1.9655,1.9658,1.9655,1.9655,24900000.0
2008-02-22 06:05:00,1.9655,1.9655,1.9654,1.9655,32400000.0
2008-02-22 06:06:00,1.9655,1.9655,1.9655,1.9655,10800000.0
2008-02-22 06:07:00,1.9655,1.9655,1.9655,1.9655,12600000.0
2008-02-22 06:08:00,1.9655,1.9655,1.9653,1.9653,18000000.0
2008-02-22 06:09:00,1.9653,1.9653,1.9653,1.9653,10800000.0
2008-02-22 06:10:00,1.9653,1.9653,1.9653,1.9653,10200000.0
2008-02-22 06:11:00,1.9653,1.9653,1.9651,1.9652,22600000.0
2008-02-22 06:12:00,1.9652,1.96535,1.9652,1.9653,58300000.0
2008-02-22 06:13:00,1.9653,1.9654,1.9653,1.9654,23800000.0
2008-02-22 06:14:00,1.9654,1.96555,1.9653,1.96535,37200000.0
2008-02-22 06:15:00,1.9653,1.96535,1.9653,1.96535,14500000.0
2008-02-22 06:16:00,1.9653,1.96535,1.9653,1.96535,14400000.0
2008-02-22 06:17:00,1.96535,1.96535,1.96525,1.96535,27000000.0
2008-02-22 06:18:00,1.96535,1.96535,1.96535,1.96535,9400000.0
2008-02-22 06:19:00,1.96535,1.96545,1.96535,1.96535,17500000.0
2008-02-22 06:20:00,1.96535,1.96535,1.9653,1.9653,10400000.0
2008-02-22 06:21:00,1.9653,1.9653,1.9653,1.9653,20000000.0
2008-02-22 06:22:00,1.9653,1.9653,1.96525,1.9653,19600000.0
2008-02-22 06:23:00,1.9653,1.9653,1.9653,1.9653,25200000.0
2008-02-22 06:24:00,1.9654,1.9654,1.96465,1.96465,171700000.0
2008-02-22 06:25:00,1.96465,1.96475,1.96465,1.9647,45200000.0
2008-02-22 06:26:00,1.96475,1.96475,1.96465,1.96465,30400000.0
2008-02-22 06:27:00,1.96465,1.96465,1.96465,1.96465,3650000.0
2008-02-22 06:28:00,1.96465,1.96465,1.96465,1.96465,1250000.0
2008-02-22 06:29:00,1.96465,1.9648,1.96465,1.9647,70950000.0
2008-02-22 06:30:00,1.9647,1.9648,1.9647,1.9648,8400000.0
2008-02-22 06:31:00,1.9648,1.96485,1.9647,1.96485,15500000.0
2008-02-22 06:32:00,1.96485,1.96485,1.96475,1.96485,5200000.0
2008-02-22 06:33:00,1.96485,1.96495,1.96475,1.96475,19800000.0
2008-02-22 06:34:00,1.96475,1.9648,1.9647,1.96475,40400000.0
2008-02-22 06:35:00,1.96475,1.96475,1.96475,1.96475,22000000.0
2008-02-22 06:36:00,1.96475,1.96475,1.96455,1.96455,26500000.0
2008-02-22 06:37:00,1.96455,1.9646,1.9642,1.9642,71100000.0
2008-02-22 06:38:00,1.9642,1.9642,1.9641,1.9642,34600000.0
2008-02-22 06:39:00,1.9642,1.96435,1.9641,1.9641,64700000.0
2008-02-22 06:40:00,1.9641,1.96415,1.9641,1.96415,11000000.0
2008-02-22 06:41:00,1.96415,1.96415,1.9641,1.96415,11000000.0
2008-02-22 06:42:00,1.96415,1.9645,1.96415,1.9645,48200000.0
2008-02-22 06:43:00,1.9645,1.9646,1.9645,1.96455,15900000.0
2008-02-22 06:44:00,1.96455,1.9647,1.9645,1.96455,17700000.0
2008-02-22 06:45:00,1.96455,1.9646,1.96455,1.9646,14700000.0
2008-02-22 06:46:00,1.9646,1.9646,1.9646,1.9646,10800000.0
2008-02-22 06:47:00,1.9646,1.9646,1.96455,1.96455,22200000.0
2008-02-22 06:48:00,1.96455,1.96455,1.9644,1.9644,24800000.0
2008-02-22 06:49:00,1.9644,1.9645,1.9644,1.9645,20800000.0
2008-02-22 06:50:00,1.9645,1.9645,1.9645,1.9645,3600000.0
2008-02-22 06:51:00,1.96465,1.96465,1.9645,1.96465,4600000.0
2008-02-22 06:52:00,1.96465,1.96465,1.9645,1.9645,25300000.0
2008-02-22 06:53:00,1.9645,1.9645,1.9645,1.9645,3000000.0
2008-02-22 06:54:00,1.96445,1.96445,1.96445,1.96445,35000000.0
2008-02-22 06:55:00,1.96445,1.9646,1.96445,1.9646,49800000.0
2008-02-22 06:56:00,1.9646,1.9646,1.9646,1.9646,4200000.0
2008-02-22 06:57:00,1.9646,1.9646,1.9646,1.9646,3000000.0
2008-02-22 06:58:00,1.9646,1.9646,1.9646,1.9646,1200000.0
2008-02-22 06:59:00,1.9646,1.9646,1.9646,1.9646,6000000.0
2008-02-22 07:00:00,1.9646,1.9646,1.9646,1.9646,10800000.0
2008-02-22 07:01:00,1.9646,1.9646,1.9646,1.9646,9600000.0
2008-02-22 07:02:00,1.9646,1.9648,1.9646,1.9648,22200000.0
2008-02-22 07:03:00,1.9648,1.9648,1.96455,1.96455,21400000.0
2008-02-22 07:04:00,1.96455,1.96455,1.96455,1.96455,3200000.0
2008-02-22 07:05:00,1.96455,1.96455,1.9641,1.9641,28500000.0
2008-02-22 07:06:00,1.9641,1.96415,1.96405,1.96405,28700000.0
2008-02-22 07:07:00,1.96405,1.96405,1.96375,1.9639,72800000.0
2008-02-22 07:08:00,1.9639,1.96405,1.9639,1.96405,32000000.0
2008-02-22 07:09:00,1.96405,1.9643,1.964,1.96405,101800000.0
2008-02-22 07:10:00,1.96405,1.96435,1.964,1.9641,68000000.0
2008-02-22 07:11:00,1.9641,1.96415,1.96385,1.96395,221300000.0
2008-02-22 07:12:00,1.96395,1.9642,1.96395,1.96415,85500000.0
2008-02-22 07:13:00,1.96415,1.96415,1.96415,1.96415,3000000.0
2008-02-22 07:14:00,1.96415,1.96415,1.96415,1.96415,13200000.0
2008-02-22 07:15:00,1.96425,1.96425,1.96425,1.96425,3600000.0
2008-02-22 07:16:00,1.96435,1.9645,1.9641,1.9641,18800000.0
2008-02-22 07:17:00,1.9641,1.9641,1.9641,1.9641,19400000.0
2008-02-22 07:18:00,1.9641,1.9641,1.9641,1.9641,17400000.0
2008-02-22 07:19:00,1.9641,1.9641,1.9638,1.9638,29500000.0
2008-02-22 07:20:00,1.9638,1.96415,1.9638,1.9641,47600000.0
2008-02-22 07:21:00,1.9641,1.9644,1.9641,1.9644,20600000.0
2008-02-22 07:22:00,1.9644,1.9644,1.964,1.964,36600000.0
2008-02-22 07:23:00,1.964,1.9642,1.964,1.9642,32200000.0
2008-02-22 07:24:00,1.9642,1.96425,1.9642,1.9642,14500000.0
2008-02-22 07:25:00,1.9642,1.96425,1.96385,1.96405,66600000.0
2008-02-22 07:26:00,1.96405,1.96405,1.964,1.964,12300000.0
2008-02-22 07:27:00,1.964,1.964,1.964,1.964,8300000.0
2008-02-22 07:28:00,1.964,1.96405,1.964,1.96405,5000000.0
2008-02-22 07:29:00,1.96405,1.96405,1.964,1.964,8000000.0
2008-02-22 07:30:00,1.964,1.964,1.964,1.964,3000000.0
2008-02-22 07:31:00,1.964,1.964,1.964,1.964,4800000.0
2008-02-22 07:32:00,1.964,1.964,1.964,1.964,3000000.0
2008-02-22 07:33:00,1.964,1.964,1.964,1.964,5400000.0
2008-02-22 07:34:00,1.964,1.964,1.96395,1.96395,81400000.0
2008-02-22 07:35:00,1.96395,1.96395,1.96395,1.96395,94900000.0
2008-02-22 07:36:00,1.96395,1.96395,1.96395,1.96395,182000000.0
2008-02-22 07:37:00,1.96395,1.9641,1.96395,1.964,152000000.0
2008-02-22 07:38:00,1.964,1.964,1.964,1.964,3000000.0
2008-02-22 07:39:00,1.964,1.964,1.964,1.964,4200000.0
2008-02-22 07:40:00,1.964,1.964,1.964,1.964,5400000.0
2008-02-22 07:41:00,1.964,1.9642,1.964,1.964,26200000.0
2008-02-22 07:42:00,1.964,1.964,1.964,1.964,3000000.0
2008-02-22 07:43:00,1.964,1.964,1.964,1.964,1800000.0
2008-02-22 07:44:00,1.964,1.9642,1.964,1.9642,9600000.0
2008-02-22 07:45:00,1.9642,1.9645,1.9642,1.9645,51000000.0
2008-02-22 07:46:00,1.9645,1.9646,1.96425,1.9644,36600000.0
2008-02-22 07:47:00,1.9644,1.9644,1.9644,1.9644,9600000.0
2008-02-22 07:48:00,1.9644,1.9645,1.96425,1.9644,23100000.0
2008-02-22 07:49:00,1.9644,1.9645,1.9644,1.9645,12000000.0
2008-02-22 07:50:00,1.9645,1.9646,1.9645,1.9646,31700000.0
2008-02-22 07:51:00,1.9646,1.9654,1.9646,1.9652,61400000.0
2008-02-22 07:52:00,1.9652,1.9653,1.96495,1.96495,36900000.0
2008-02-22 07:53:00,1.96495,1.965,1.96495,1.965,13400000.0
2008-02-22 07:54:00,1.96505,1.96535,1.965,1.96505,13850000.0
2008-02-22 07:55:00,1.96525,1.9654,1.96505,1.9652,36700000.0
2008-02-22 07:56:00,1.9652,1.9654,1.9652,1.9654,17400000.0
2008-02-22 07:57:00,1.9654,1.9654,1.96495,1.96515,75200000.0
2008-02-22 07:58:00,1.96515,1.96515,1.9651,1.96515,17400000.0
2008-02-22 07:59:00,1.96515,1.9654,1.96515,1.9653,54600000.0
2008-02-22 08:00:00,1.96535,1.96605,1.9653,1.96605,55400000.0
2008-02-22 08:01:00,1.96605,1.96605,1.96605,1.96605,7000000.0
2008-02-22 08:02:00,1.96605,1.96605,1.96605,1.96605,5800000.0
2008-02-22 08:03:00,1.96605,1.96605,1.96555,1.9656,62000000.0
2008-02-22 08:04:00,1.9656,1.9657,1.96545,1.9655,70100000.0
2008-02-22 08:05:00,1.9655,1.9655,1.9653,1.9653,28300000.0
2008-02-22 08:06:00,1.9653,1.96535,1.9653,1.96535,16200000.0
2008-02-22 08:07:00,1.96535,1.96535,1.96535,1.96535,5400000.0
2008-02-22 08:08:00,1.96535,1.9657,1.9653,1.9653,83700000.0
2008-02-22 08:09:00,1.9653,1.9657,1.9653,1.9656,46900000.0
2008-02-22 08:10:00,1.9656,1.9656,1.96545,1.96545,31700000.0
2008-02-22 08:11:00,1.96545,1.9657,1.96545,1.9657,54400000.0
2008-02-22 08:12:00,1.9657,1.966,1.9657,1.9658,30200000.0
2008-02-22 08:13:00,1.9658,1.9658,1.9658,1.9658,5400000.0
2008-02-22 08:14:00,1.96595,1.96605,1.96565,1.966,53800000.0
2008-02-22 08:15:00,1.966,1.96605,1.966,1.96605,13300000.0
2008-02-22 08:16:00,1.96605,1.96605,1.96605,1.96605,4900000.0
2008-02-22 08:17:00,1.96605,1.9662,1.96605,1.96605,39900000.0
2008-02-22 08:18:00,1.96605,1.96605,1.96605,1.96605,21000000.0
2008-02-22 08:19:00,1.96605,1.96615,1.966,1.9661,40200000.0
2008-02-22 08:20:00,1.9661,1.96615,1.9661,1.96615,24100000.0
2008-02-22 08:21:00,1.96615,1.96615,1.96565,1.96575,129800000.0
2008-02-22 08:22:00,1.96575,1.9658,1.96555,1.9658,89000000.0
2008-02-22 08:23:00,1.9658,1.9658,1.96535,1.9656,64550000.0
2008-02-22 08:24:00,1.9656,1.9656,1.96545,1.96545,39500000.0
2008-02-22 08:25:00,1.96545,1.9655,1.9653,1.9653,47100000.0
2008-02-22 08:26:00,1.9653,1.9655,1.9652,1.9655,29700000.0
2008-02-22 08:27:00,1.9655,1.9655,1.9653,1.9655,54500000.0
2008-02-22 08:28:00,1.9655,1.96575,1.9655,1.96565,24100000.0
2008-02-22 08:29:00,1.9656,1.9656,1.9656,1.9656,17400000.0
2008-02-22 08:30:00,1.9656,1.9656,1.9654,1.9654,36200000.0
2008-02-22 08:31:00,1.9654,1.9655,1.96535,1.96535,43900000.0
2008-02-22 08:32:00,1.96535,1.9655,1.96535,1.9655,12000000.0
2008-02-22 08:33:00,1.96545,1.96565,1.9652,1.96545,62800000.0
2008-02-22 08:34:00,1.96545,1.9655,1.96525,1.9653,79800000.0
2008-02-22 08:35:00,1.96515,1.96545,1.96515,1.96545,32900000.0
2008-02-22 08:36:00,1.96545,1.96545,1.9654,1.9654,11400000.0
2008-02-22 08:37:00,1.9654,1.96565,1.9654,1.9654,87300000.0
2008-02-22 08:38:00,1.9654,1.96625,1.9654,1.9662,99900000.0
2008-02-22 08:39:00,1.9662,1.9663,1.96605,1.9662,67700000.0
2008-02-22 08:40:00,1.9662,1.9662,1.9658,1.966,87800000.0
2008-02-22 08:41:00,1.966,1.966,1.9657,1.9657,78200000.0
2008-02-22 08:42:00,1.9657,1.9657,1.9651,1.96515,68600000.0
2008-02-22 08:43:00,1.96515,1.9655,1.96495,1.96535,106400000.0
2008-02-22 08:44:00,1.96535,1.9654,1.96525,1.96525,47000000.0
2008-02-22 08:45:00,1.96525,1.96525,1.96525,1.96525,7200000.0
2008-02-22 08:46:00,1.96525,1.96535,1.96525,1.96535,106200000.0
2008-02-22 08:47:00,1.96535,1.96535,1.96515,1.96525,32900000.0
2008-02-22 08:48:00,1.96515,1.96525,1.9649,1.9649,132700000.0
2008-02-22 08:49:00,1.9649,1.9651,1.9648,1.9649,118900000.0
2008-02-22 08:50:00,1.9649,1.965,1.96425,1.96425,167300000.0
2008-02-22 08:51:00,1.96425,1.96435,1.96415,1.96425,73900000.0
2008-02-22 08:52:00,1.96425,1.9644,1.96425,1.9644,46000000.0
2008-02-22 08:53:00,1.9644,1.9644,1.9642,1.9644,90600000.0
2008-02-22 08:54:00,1.9644,1.96445,1.96385,1.9639,92300000.0
2008-02-22 08:55:00,1.9639,1.9639,1.96335,1.9637,153000000.0
2008-02-22 08:56:00,1.9637,1.9643,1.9637,1.9639,137200000.0
2008-02-22 08:57:00,1.9638,1.964,1.96345,1.96385,100900000.0
2008-02-22 08:58:00,1.96385,1.964,1.9637,1.964,76200000.0
2008-02-22 08:59:00,1.964,1.96425,1.96375,1.96375,118500000.0
2008-02-22 09:00:00,1.96375,1.96415,1.96375,1.964,80600000.0
2008-02-22 09:01:00,1.964,1.964,1.9638,1.9638,40100000.0
2008-02-22 09:02:00,1.9638,1.9638,1.9638,1.9638,17400000.0
2008-02-22 09:03:00,1.96385,1.96385,1.96275,1.96285,241765000.0
2008-02-22 09:04:00,1.96285,1.96295,1.9622,1.96285,328280001.0
2008-02-22 09:05:00,1.96285,1.96285,1.9622,1.96255,168560000.0
2008-02-22 09:06:00,1.96255,1.96275,1.96255,1.9627,190685000.0
2008-02-22 09:07:00,1.9627,1.963,1.9627,1.963,78000000.0
2008-02-22 09:08:00,1.963,1.9636,1.963,1.96335,87285000.0
2008-02-22 09:09:00,1.96335,1.96355,1.9633,1.96345,62200000.0
2008-02-22 09:10:00,1.96345,1.9637,1.96335,1.96355,131620000.0
2008-02-22 09:11:00,1.96355,1.96365,1.9634,1.96355,103455000.0
2008-02-22 09:12:00,1.96355,1.96375,1.96355,1.96355,73395000.0
2008-02-22 09:13:00,1.96355,1.9636,1.96335,1.96335,89280000.0
2008-02-22 09:14:00,1.96335,1.96335,1.963,1.963,113225000.0
2008-02-22 09:15:00,1.96295,1.9631,1.9629,1.963,74185000.0
2008-02-22 09:16:00,1.963,1.96315,1.9628,1.963,98175000.0
2008-02-22 09:17:00,1.963,1.96315,1.96295,1.96315,70400000.0
2008-02-22 09:18:00,1.96315,1.9636,1.96315,1.96355,107000000.0
2008-02-22 09:19:00,1.96355,1.9642,1.96355,1.9642,124100000.0
2008-02-22 09:20:00,1.96415,1.96415,1.9635,1.9635,126400000.0
2008-02-22 09:21:00,1.9635,1.96365,1.96335,1.9636,203800000.0
2008-02-22 09:22:00,1.9636,1.9636,1.96335,1.9634,44100000.0
2008-02-22 09:23:00,1.9634,1.96345,1.96335,1.96335,155200000.0
2008-02-22 09:24:00,1.96335,1.9635,1.9633,1.96345,194200000.0
2008-02-22 09:25:00,1.9635,1.96415,1.9635,1.96405,285000000.0
2008-02-22 09:26:00,1.964,1.9643,1.96385,1.9643,121300000.0
2008-02-22 09:27:00,1.9643,1.96475,1.96405,1.96415,201500000.0
2008-02-22 09:28:00,1.96415,1.9642,1.9641,1.96415,39300000.0
2008-02-22 09:29:00,1.96415,1.96415,1.96385,1.964,186500000.0
2008-02-22 09:30:00,1.964,1.96405,1.9638,1.96395,91500000.0
2008-02-22 09:31:00,1.96395,1.96395,1.96375,1.9639,55600000.0
2008-02-22 09:32:00,1.9639,1.96425,1.96365,1.9642,134200000.0
2008-02-22 09:33:00,1.9642,1.96445,1.96395,1.96415,222900000.0
2008-02-22 09:34:00,1.96415,1.96435,1.96415,1.9642,93300000.0
2008-02-22 09:35:00,1.9642,1.96455,1.96415,1.96425,149000000.0
2008-02-22 09:36:00,1.9643,1.96445,1.9642,1.9644,47800000.0
2008-02-22 09:37:00,1.9644,1.96515,1.9642,1.96475,224750000.0
2008-02-22 09:38:00,1.96475,1.96475,1.96455,1.96455,156300000.0
2008-02-22 09:39:00,1.96455,1.96465,1.9645,1.96465,37200000.0
2008-02-22 09:40:00,1.96465,1.96485,1.9642,1.96445,100500000.0
2008-02-22 09:41:00,1.96445,1.96475,1.96425,1.96465,59200000.0
2008-02-22 09:42:00,1.96465,1.96475,1.9645,1.96465,136600000.0
2008-02-22 09:43:00,1.96465,1.96475,1.96455,1.96455,155600000.0
2008-02-22 09:44:00,1.96455,1.96465,1.9645,1.9645,74600000.0
2008-02-22 09:45:00,1.9645,1.9645,1.9641,1.9641,278300000.0
2008-02-22 09:46:00,1.96415,1.9645,1.96415,1.96445,191700000.0
2008-02-22 09:47:00,1.96445,1.9645,1.96425,1.9643,253300000.0
2008-02-22 09:48:00,1.9643,1.96455,1.9642,1.9642,213200000.0
2008-02-22 09:49:00,1.9642,1.96425,1.9642,1.9642,125300000.0
2008-02-22 09:50:00,1.9642,1.9643,1.964,1.964,158500000.0
2008-02-22 09:51:00,1.964,1.96415,1.96395,1.964,185000000.0
2008-02-22 09:52:00,1.964,1.9643,1.96395,1.96425,116400000.0
2008-02-22 09:53:00,1.96425,1.96465,1.9642,1.96465,106100000.0
2008-02-22 09:54:00,1.96465,1.96465,1.9645,1.9646,131200000.0
2008-02-22 09:55:00,1.9646,1.96465,1.96455,1.96455,105800000.0
2008-02-22 09:56:00,1.9646,1.96465,1.96455,1.9646,72100000.0
2008-02-22 09:57:00,1.9646,1.96475,1.96455,1.96465,119500000.0
2008-02-22 09:58:00,1.96465,1.96465,1.9646,1.96465,23400000.0
2008-02-22 09:59:00,1.96465,1.96505,1.96465,1.96505,217900000.0
2008-02-22 10:00:00,1.9652,1.9655,1.96505,1.96525,150300000.0
2008-02-22 10:01:00,1.96525,1.96535,1.9651,1.9653,208900000.0
2008-02-22 10:02:00,1.9653,1.9657,1.9652,1.96525,177600000.0
2008-02-22 10:03:00,1.96525,1.9653,1.96505,1.9651,270500000.0
2008-02-22 10:04:00,1.96505,1.9651,1.96455,1.9647,319250000.0
2008-02-22 10:05:00,1.9647,1.96475,1.96465,1.96465,161600000.0
2008-02-22 10:06:00,1.96465,1.9647,1.96455,1.96465,105200000.0
2008-02-22 10:07:00,1.96465,1.96465,1.96405,1.9646,295500000.0
2008-02-22 10:08:00,1.9646,1.96475,1.9646,1.96475,54500000.0
2008-02-22 10:09:00,1.9647,1.9648,1.96455,1.96455,168500000.0
2008-02-22 10:10:00,1.96455,1.96475,1.96405,1.9645,168200000.0
2008-02-22 10:11:00,1.9645,1.96465,1.96425,1.96425,94800000.0
2008-02-22 10:12:00,1.96425,1.9647,1.96425,1.96465,83700000.0
2008-02-22 10:13:00,1.96465,1.96475,1.9646,1.96475,45700000.0
2008-02-22 10:14:00,1.96475,1.9651,1.96475,1.9649,148200000.0
2008-02-22 10:15:00,1.9649,1.965,1.9649,1.965,86000000.0
2008-02-22 10:16:00,1.965,1.96535,1.965,1.96525,111500000.0
2008-02-22 10:17:00,1.96525,1.9654,1.9647,1.96495,71900000.0
2008-02-22 10:18:00,1.96495,1.96505,1.9648,1.96495,113000000.0
2008-02-22 10:19:00,1.96495,1.9651,1.96465,1.96505,132900000.0
2008-02-22 10:20:00,1.96505,1.9651,1.9646,1.9647,75600000.0
2008-02-22 10:21:00,1.9647,1.96475,1.9646,1.9647,62900000.0
2008-02-22 10:22:00,1.9647,1.9648,1.96465,1.96475,83500000.0
2008-02-22 10:23:00,1.96475,1.96485,1.96475,1.96485,87500000.0
2008-02-22 10:24:00,1.96485,1.96555,1.96485,1.96545,129100000.0
2008-02-22 10:25:00,1.96545,1.9656,1.9653,1.96535,119700000.0
2008-02-22 10:26:00,1.96535,1.96575,1.96525,1.96575,127200000.0
2008-02-22 10:27:00,1.96575,1.96595,1.9656,1.9657,158300000.0
2008-02-22 10:28:00,1.9657,1.9663,1.9657,1.9663,120800000.0
2008-02-22 10:29:00,1.9664,1.96735,1.9664,1.9673,155500000.0
2008-02-22 10:30:00,1.9673,1.9677,1.96725,1.9676,125800000.0
2008-02-22 10:31:00,1.9676,1.9676,1.967,1.967,114900000.0
2008-02-22 10:32:00,1.967,1.96715,1.967,1.967,147200000.0
2008-02-22 10:33:00,1.967,1.96715,1.9669,1.9669,161800000.0
2008-02-22 10:34:00,1.9669,1.967,1.96675,1.967,148100000.0
2008-02-22 10:35:00,1.967,1.9678,1.96695,1.9675,294290000.0
2008-02-22 10:36:00,1.9675,1.9675,1.9671,1.96715,94200000.0
2008-02-22 10:37:00,1.96715,1.96715,1.96695,1.9671,107300000.0
2008-02-22 10:38:00,1.9671,1.9671,1.9669,1.9669,91800000.0
2008-02-22 10:39:00,1.9669,1.967,1.96675,1.967,161200000.0
2008-02-22 10:40:00,1.967,1.96705,1.9667,1.96675,131500000.0
2008-02-22 10:41:00,1.96675,1.96675,1.96665,1.96675,90995000.0
2008-02-22 10:42:00,1.96675,1.96685,1.9667,1.9668,130200000.0
2008-02-22 10:43:00,1.9668,1.96695,1.9664,1.9664,150065000.0
2008-02-22 10:44:00,1.9663,1.9665,1.9655,1.96575,238000000.0
2008-02-22 10:45:00,1.96575,1.9659,1.9657,1.9658,116065000.0
2008-02-22 10:46:00,1.9658,1.967,1.9658,1.9662,151000000.0
2008-02-22 10:47:00,1.9662,1.9664,1.966,1.96625,182800000.0
2008-02-22 10:48:00,1.96625,1.9663,1.9661,1.96615,105000000.0
2008-02-22 10:49:00,1.96615,1.96615,1.9658,1.96595,242100000.0
2008-02-22 10:50:00,1.96595,1.966,1.96575,1.96575,164200000.0
2008-02-22 10:51:00,1.9658,1.9658,1.9655,1.9656,151700000.0
2008-02-22 10:52:00,1.9656,1.9656,1.9653,1.9654,121100000.0
2008-02-22 10:53:00,1.96535,1.9655,1.9653,1.96535,130600000.0
2008-02-22 10:54:00,1.96535,1.96555,1.9653,1.96535,148800000.0
2008-02-22 10:55:00,1.96535,1.96545,1.9653,1.96535,102600000.0
2008-02-22 10:56:00,1.96535,1.9654,1.9652,1.9652,59100000.0
2008-02-22 10:57:00,1.9652,1.96545,1.9651,1.96545,270800000.0
2008-02-22 10:58:00,1.96545,1.9656,1.9654,1.9655,251600000.0
2008-02-22 10:59:00,1.9655,1.9661,1.9652,1.96595,174600000.0
2008-02-22 11:00:00,1.96595,1.96715,1.96585,1.9671,449400000.0
2008-02-22 11:01:00,1.9671,1.96715,1.9668,1.9668,281700000.0
2008-02-22 11:02:00,1.9668,1.9678,1.9668,1.9678,179100000.0
2008-02-22 11:03:00,1.96775,1.96775,1.9668,1.9668,167500000.0
2008-02-22 11:04:00,1.96675,1.96685,1.9664,1.96665,332500000.0
2008-02-22 11:05:00,1.96665,1.9678,1.96665,1.96745,468397500.0
2008-02-22 11:06:00,1.96745,1.96765,1.96715,1.96755,406800000.0
2008-02-22 11:07:00,1.96755,1.96755,1.96675,1.96675,390800000.0
2008-02-22 11:08:00,1.96675,1.96695,1.9667,1.9667,218200000.0
2008-02-22 11:09:00,1.9667,1.96675,1.9666,1.96665,105200000.0
2008-02-22 11:10:00,1.96665,1.96715,1.9666,1.967,409700000.0
2008-02-22 11:11:00,1.967,1.9672,1.9669,1.9672,246700000.0
2008-02-22 11:12:00,1.9672,1.968,1.9672,1.968,190200000.0
2008-02-22 11:13:00,1.96805,1.9684,1.9677,1.9677,215500000.0
2008-02-22 11:14:00,1.9677,1.9677,1.96725,1.9676,184700000.0
2008-02-22 11:15:00,1.9676,1.96765,1.96735,1.96735,87700000.0
2008-02-22 11:16:00,1.96735,1.9676,1.96735,1.96755,124100000.0
2008-02-22 11:17:00,1.96755,1.9679,1.96755,1.9677,116600000.0
2008-02-22 11:18:00,1.96765,1.96765,1.96695,1.96695,172700000.0
2008-02-22 11:19:00,1.96695,1.967,1.96635,1.96645,156000000.0
2008-02-22 11:20:00,1.96645,1.96715,1.96645,1.96705,156100000.0
2008-02-22 11:21:00,1.96705,1.96705,1.9665,1.9666,175500000.0
2008-02-22 11:22:00,1.9666,1.9668,1.9666,1.96675,85400000.0
2008-02-22 11:23:00,1.96675,1.9672,1.96675,1.9672,232400000.0
2008-02-22 11:24:00,1.9672,1.9674,1.9672,1.96735,426600000.0
2008-02-22 11:25:00,1.96735,1.9674,1.96705,1.96715,133300000.0
2008-02-22 11:26:00,1.96715,1.96715,1.9669,1.9669,291900000.0
2008-02-22 11:27:00,1.9669,1.9669,1.96665,1.96665,111300000.0
2008-02-22 11:28:00,1.96665,1.96725,1.96665,1.9671,144400000.0
2008-02-22 11:29:00,1.9671,1.9672,1.96705,1.96715,63800000.0
2008-02-22 11:30:00,1.96715,1.96725,1.96705,1.96725,210100000.0
2008-02-22 11:31:00,1.96725,1.9673,1.96715,1.9672,120900000.0
2008-02-22 11:32:00,1.9672,1.9673,1.9672,1.9672,223100000.0
2008-02-22 11:33:00,1.9672,1.96725,1.9671,1.9671,59900000.0
2008-02-22 11:34:00,1.96715,1.96715,1.967,1.9671,73300000.0
2008-02-22 11:35:00,1.9671,1.9671,1.96665,1.96675,158800000.0
2008-02-22 11:36:00,1.96675,1.9671,1.9667,1.9671,229900000.0
2008-02-22 11:37:00,1.9671,1.9673,1.96705,1.9671,121000000.0
2008-02-22 11:38:00,1.9671,1.96715,1.96705,1.9671,47800000.0
2008-02-22 11:39:00,1.9671,1.9671,1.96665,1.96665,196400000.0
2008-02-22 11:40:00,1.96665,1.9667,1.9664,1.96645,141400000.0
2008-02-22 11:41:00,1.96645,1.9669,1.96645,1.96665,173200000.0
2008-02-22 11:42:00,1.96665,1.9667,1.96635,1.96655,223000000.0
2008-02-22 11:43:00,1.96655,1.9666,1.9663,1.9665,259100000.0
2008-02-22 11:44:00,1.9665,1.9666,1.9663,1.96635,83500000.0
2008-02-22 11:45:00,1.96635,1.96655,1.9663,1.96655,103100000.0
2008-02-22 11:46:00,1.96655,1.96755,1.96655,1.96755,106800000.0
2008-02-22 11:47:00,1.96755,1.96835,1.96755,1.9678,140800000.0
2008-02-22 11:48:00,1.9678,1.96815,1.9678,1.9681,67700000.0
2008-02-22 11:49:00,1.9681,1.9681,1.96775,1.9678,98100000.0
2008-02-22 11:50:00,1.9678,1.9683,1.9678,1.968,105700000.0
2008-02-22 11:51:00,1.968,1.96805,1.9677,1.96805,127400000.0
2008-02-22 11:52:00,1.96805,1.9683,1.96735,1.96755,239300000.0
2008-02-22 11:53:00,1.96755,1.96765,1.9672,1.96735,235375000.0
2008-02-22 11:54:00,1.96735,1.96745,1.96725,1.96735,256900000.0
2008-02-22 11:55:00,1.96735,1.96745,1.96705,1.96735,155800000.0
2008-02-22 11:56:00,1.96735,1.96745,1.96705,1.9671,223000000.0
2008-02-22 11:57:00,1.9671,1.9671,1.9665,1.96665,165300000.0
2008-02-22 11:58:00,1.96665,1.96665,1.9663,1.96635,234800000.0
2008-02-22 11:59:00,1.9664,1.96645,1.96545,1.96555,175400000.0
2008-02-22 12:00:00,1.96555,1.96595,1.96525,1.9656,208900000.0
2008-02-22 12:01:00,1.9656,1.96605,1.9656,1.96585,223800000.0
2008-02-22 12:02:00,1.96585,1.9661,1.9657,1.9661,227800000.0
2008-02-22 12:03:00,1.9661,1.96615,1.9659,1.9659,101670000.0
2008-02-22 12:04:00,1.96595,1.9663,1.96595,1.9662,78800000.0
2008-02-22 12:05:00,1.9662,1.96645,1.9661,1.9661,103700000.0
2008-02-22 12:06:00,1.9661,1.9661,1.96585,1.96585,48000000.0
2008-02-22 12:07:00,1.96585,1.966,1.96585,1.9659,83200000.0
2008-02-22 12:08:00,1.9659,1.966,1.96585,1.96595,249500000.0
2008-02-22 12:09:00,1.96595,1.9662,1.9658,1.9661,140000000.0
2008-02-22 12:10:00,1.9661,1.96635,1.9661,1.9661,97000000.0
2008-02-22 12:11:00,1.96625,1.9664,1.96605,1.9663,132600000.0
2008-02-22 12:12:00,1.9663,1.9664,1.966,1.9663,73900000.0
2008-02-22 12:13:00,1.9663,1.9664,1.9663,1.9664,19800000.0
2008-02-22 12:14:00,1.9664,1.9665,1.9664,1.9664,96200000.0
2008-02-22 12:15:00,1.9664,1.96645,1.9663,1.9664,163400000.0
2008-02-22 12:16:00,1.96645,1.96645,1.96625,1.96645,73500000.0
2008-02-22 12:17:00,1.96645,1.96645,1.966,1.9662,151000000.0
2008-02-22 12:18:00,1.96605,1.9664,1.96605,1.9664,55300000.0
2008-02-22 12:19:00,1.9664,1.9664,1.96635,1.9664,29400000.0
2008-02-22 12:20:00,1.9664,1.9665,1.9663,1.9665,38800000.0
2008-02-22 12:21:00,1.9665,1.9669,1.9665,1.9669,32700000.0
2008-02-22 12:22:00,1.9669,1.9671,1.9666,1.9667,90100000.0
2008-02-22 12:23:00,1.9667,1.9667,1.9666,1.9667,38700000.0
2008-02-22 12:24:00,1.96675,1.96675,1.9666,1.96665,93100000.0
2008-02-22 12:25:00,1.96665,1.96665,1.9664,1.96655,337400000.0
2008-02-22 12:26:00,1.96655,1.9667,1.96645,1.9666,110900000.0
2008-02-22 12:27:00,1.9666,1.96675,1.9666,1.9667,44000000.0
2008-02-22 12:28:00,1.96665,1.9668,1.9666,1.96675,61700000.0
2008-02-22 12:29:00,1.96675,1.9671,1.96675,1.9669,79000000.0
2008-02-22 12:30:00,1.9668,1.967,1.9668,1.9669,40800000.0
2008-02-22 12:31:00,1.9669,1.967,1.9668,1.96695,156400000.0
2008-02-22 12:32:00,1.96695,1.96695,1.9668,1.9669,110400000.0
2008-02-22 12:33:00,1.9669,1.96695,1.9668,1.96685,107400000.0
2008-02-22 12:34:00,1.96685,1.9669,1.9668,1.9668,96700000.0
2008-02-22 12:35:00,1.9668,1.96725,1.9668,1.9669,193300000.0
2008-02-22 12:36:00,1.9669,1.96705,1.9668,1.967,50400000.0
2008-02-22 12:37:00,1.967,1.96705,1.9669,1.96695,81200000.0
2008-02-22 12:38:00,1.96695,1.9672,1.9669,1.9669,65200000.0
2008-02-22 12:39:00,1.9669,1.9671,1.9669,1.96705,45100000.0
2008-02-22 12:40:00,1.96705,1.96705,1.96635,1.9664,83700000.0
2008-02-22 12:41:00,1.9664,1.96665,1.96635,1.9664,101800000.0
2008-02-22 12:42:00,1.96645,1.9665,1.96605,1.9661,204300000.0
2008-02-22 12:43:00,1.9661,1.9661,1.9656,1.96585,75000000.0
2008-02-22 12:44:00,1.96585,1.96595,1.9657,1.9658,68000000.0
2008-02-22 12:45:00,1.9658,1.9658,1.9654,1.9655,150099999.0
2008-02-22 12:46:00,1.9655,1.96585,1.96545,1.96575,172100000.0
2008-02-22 12:47:00,1.96575,1.96645,1.96575,1.96635,150500000.0
2008-02-22 12:48:00,1.96635,1.96675,1.96635,1.96665,89600000.0
2008-02-22 12:49:00,1.96665,1.96675,1.96665,1.9667,138500000.0
2008-02-22 12:50:00,1.9667,1.96685,1.9667,1.96685,73200000.0
2008-02-22 12:51:00,1.96685,1.9671,1.96645,1.96645,380600000.0
2008-02-22 12:52:00,1.96645,1.9666,1.96635,1.96645,143900000.0
2008-02-22 12:53:00,1.96645,1.9665,1.9659,1.9661,182700000.0
2008-02-22 12:54:00,1.9661,1.9662,1.96595,1.96595,89000000.0
2008-02-22 12:55:00,1.96595,1.96605,1.9658,1.9658,93900000.0
2008-02-22 12:56:00,1.9658,1.96585,1.9652,1.96535,84300000.0
2008-02-22 12:57:00,1.96535,1.96545,1.9653,1.9654,33600000.0
2008-02-22 12:58:00,1.96545,1.9655,1.96525,1.96535,98300000.0
2008-02-22 12:59:00,1.9653,1.9665,1.9653,1.9662,119800000.0
2008-02-22 13:00:00,1.9662,1.9663,1.96575,1.966,170900000.0
2008-02-22 13:01:00,1.966,1.96605,1.9658,1.9659,53300000.0
2008-02-22 13:02:00,1.9659,1.9659,1.9658,1.9658,27300000.0
2008-02-22 13:03:00,1.9658,1.9658,1.9656,1.9657,45200000.0
2008-02-22 13:04:00,1.9657,1.96585,1.9657,1.96585,37100000.0
2008-02-22 13:05:00,1.96585,1.96605,1.9658,1.96605,91800000.0
2008-02-22 13:06:00,1.966,1.96615,1.966,1.9661,47300000.0
2008-02-22 13:07:00,1.9661,1.9662,1.9661,1.9662,42800000.0
2008-02-22 13:08:00,1.9662,1.9665,1.9662,1.9665,101200000.0
2008-02-22 13:09:00,1.9665,1.9665,1.9664,1.9664,39100000.0
2008-02-22 13:10:00,1.9664,1.9667,1.9664,1.9667,34300000.0
2008-02-22 13:11:00,1.9667,1.9667,1.9665,1.9665,53600000.0
2008-02-22 13:12:00,1.9665,1.96665,1.9665,1.96655,135800000.0
2008-02-22 13:13:00,1.96655,1.9666,1.9665,1.9666,35300000.0
2008-02-22 13:14:00,1.9666,1.9666,1.9665,1.9665,46200000.0
2008-02-22 13:15:00,1.9665,1.9666,1.9665,1.96655,20400000.0
2008-02-22 13:16:00,1.96655,1.9668,1.96655,1.96675,69800000.0
2008-02-22 13:17:00,1.96675,1.96725,1.9667,1.96725,64400000.0
2008-02-22 13:18:00,1.96725,1.9673,1.9672,1.9672,56000000.0
2008-02-22 13:19:00,1.96725,1.9673,1.96695,1.96695,73300000.0
2008-02-22 13:20:00,1.96695,1.96725,1.96695,1.96705,94300000.0
2008-02-22 13:21:00,1.96705,1.96715,1.96705,1.9671,77100000.0
2008-02-22 13:22:00,1.9671,1.9671,1.96705,1.96705,28800000.0
2008-02-22 13:23:00,1.96705,1.96705,1.9669,1.9669,65200000.0
2008-02-22 13:24:00,1.9669,1.96695,1.96685,1.9669,117200000.0
2008-02-22 13:25:00,1.9669,1.96705,1.96685,1.96705,117400000.0
2008-02-22 13:26:00,1.967,1.96705,1.9668,1.96695,119500000.0
2008-02-22 13:27:00,1.96695,1.96705,1.96695,1.96705,156800000.0
2008-02-22 13:28:00,1.96705,1.96705,1.96705,1.96705,101600000.0
2008-02-22 13:29:00,1.96705,1.96715,1.96705,1.96705,163100000.0
2008-02-22 13:30:00,1.96705,1.96715,1.967,1.96705,123200000.0
2008-02-22 13:31:00,1.96705,1.9672,1.96705,1.9672,136800000.0
2008-02-22 13:32:00,1.96715,1.96725,1.96715,1.96725,82900000.0
2008-02-22 13:33:00,1.96725,1.9673,1.96705,1.96725,139000000.0
2008-02-22 13:34:00,1.96725,1.96735,1.9671,1.9673,101200000.0
2008-02-22 13:35:00,1.9673,1.9673,1.967,1.96725,139000000.0
2008-02-22 13:36:00,1.9672,1.9675,1.9671,1.9671,94900000.0
2008-02-22 13:37:00,1.9671,1.9671,1.967,1.9671,46100000.0
2008-02-22 13:38:00,1.9671,1.9671,1.9668,1.96695,110100000.0
2008-02-22 13:39:00,1.96695,1.96705,1.96695,1.96705,56300000.0
2008-02-22 13:40:00,1.96705,1.96705,1.9669,1.96695,47800000.0
2008-02-22 13:41:00,1.96695,1.967,1.9669,1.9669,112600000.0
2008-02-22 13:42:00,1.96695,1.967,1.9666,1.9669,147400000.0
2008-02-22 13:43:00,1.9669,1.96735,1.96685,1.96705,120000000.0
2008-02-22 13:44:00,1.96705,1.96705,1.967,1.967,26000000.0
2008-02-22 13:45:00,1.967,1.96725,1.96695,1.967,140200000.0
2008-02-22 13:46:00,1.967,1.96715,1.967,1.967,66600000.0
2008-02-22 13:47:00,1.96705,1.96745,1.967,1.96725,120800000.0
2008-02-22 13:48:00,1.96725,1.96745,1.96675,1.96725,312800000.0
2008-02-22 13:49:00,1.96725,1.96775,1.9672,1.9677,134200000.0
2008-02-22 13:50:00,1.9677,1.9677,1.9674,1.9674,49500000.0
2008-02-22 13:51:00,1.9674,1.96845,1.9674,1.96845,104900000.0
2008-02-22 13:52:00,1.96845,1.96875,1.96845,1.9687,153900000.0
2008-02-22 13:53:00,1.9687,1.9688,1.9686,1.9687,57900000.0
2008-02-22 13:54:00,1.9687,1.9687,1.9681,1.9681,98300000.0
2008-02-22 13:55:00,1.9681,1.96825,1.96785,1.9681,139100000.0
2008-02-22 13:56:00,1.9681,1.9681,1.9675,1.9677,69800000.0
2008-02-22 13:57:00,1.9677,1.968,1.9676,1.96795,90400000.0
2008-02-22 13:58:00,1.96795,1.96795,1.9672,1.9672,161700000.0
2008-02-22 13:59:00,1.9672,1.9673,1.9669,1.9672,162000000.0
2008-02-22 14:00:00,1.9672,1.9673,1.96695,1.9671,141600000.0
2008-02-22 14:01:00,1.9671,1.9672,1.96705,1.9671,64300000.0
2008-02-22 14:02:00,1.9671,1.9672,1.967,1.9671,44200000.0
2008-02-22 14:03:00,1.9671,1.9671,1.96695,1.967,53800000.0
2008-02-22 14:04:00,1.967,1.96715,1.967,1.96715,72400000.0
2008-02-22 14:05:00,1.96715,1.96785,1.9671,1.96755,113000000.0
2008-02-22 14:06:00,1.96755,1.96755,1.9671,1.96725,93700000.0
2008-02-22 14:07:00,1.96725,1.9673,1.967,1.967,52800000.0
2008-02-22 14:08:00,1.967,1.96715,1.9668,1.9668,53100000.0
2008-02-22 14:09:00,1.9668,1.9668,1.9661,1.9662,99000000.0
2008-02-22 14:10:00,1.96625,1.96625,1.9657,1.9657,217400000.0
2008-02-22 14:11:00,1.96575,1.96585,1.9654,1.96575,155300000.0
2008-02-22 14:12:00,1.96575,1.96605,1.96565,1.96595,410400000.0
2008-02-22 14:13:00,1.96595,1.96615,1.96595,1.96605,169700000.0
2008-02-22 14:14:00,1.96605,1.96605,1.9656,1.96565,402900000.0
2008-02-22 14:15:00,1.96565,1.96585,1.96525,1.96525,259200000.0
2008-02-22 14:16:00,1.96525,1.96545,1.9652,1.96545,294000000.0
2008-02-22 14:17:00,1.96545,1.9657,1.9654,1.9657,88300000.0
2008-02-22 14:18:00,1.96575,1.96615,1.96575,1.96615,133400000.0
2008-02-22 14:19:00,1.96615,1.96675,1.96615,1.96665,202500000.0
2008-02-22 14:20:00,1.96665,1.96725,1.96665,1.96685,89100000.0
2008-02-22 14:21:00,1.96685,1.96765,1.96685,1.96725,186800000.0
2008-02-22 14:22:00,1.96725,1.96725,1.96655,1.96655,368700000.0
2008-02-22 14:23:00,1.9665,1.96665,1.96625,1.96645,379800000.0
2008-02-22 14:24:00,1.96635,1.9664,1.9661,1.9662,92400000.0
2008-02-22 14:25:00,1.9662,1.9662,1.9662,1.9662,8400000.0
2008-02-22 14:26:00,1.9662,1.96645,1.9662,1.9664,86000000.0
2008-02-22 14:27:00,1.9664,1.96685,1.9664,1.9667,106500000.0
2008-02-22 14:28:00,1.9667,1.9667,1.9667,1.9667,18600000.0
2008-02-22 14:29:00,1.9667,1.9667,1.9664,1.96645,91100000.0
2008-02-22 14:30:00,1.96645,1.96665,1.96645,1.9666,73700000.0
2008-02-22 14:31:00,1.9666,1.96665,1.96605,1.96605,161599999.0
2008-02-22 14:32:00,1.96605,1.96615,1.96595,1.96615,171000000.0
2008-02-22 14:33:00,1.96615,1.96615,1.96605,1.96605,71400000.0
2008-02-22 14:34:00,1.96605,1.96625,1.966,1.96625,161200000.0
2008-02-22 14:35:00,1.96625,1.96635,1.96625,1.96635,100200000.0
2008-02-22 14:36:00,1.96635,1.9664,1.9663,1.96635,28200000.0
2008-02-22 14:37:00,1.96635,1.96655,1.96635,1.96655,30000000.0
2008-02-22 14:38:00,1.96655,1.9667,1.96655,1.96665,53400000.0
2008-02-22 14:39:00,1.96665,1.96665,1.96655,1.9666,52200000.0
2008-02-22 14:40:00,1.9666,1.96675,1.96635,1.96675,92800000.0
2008-02-22 14:41:00,1.96675,1.96705,1.96675,1.96705,114000000.0
2008-02-22 14:42:00,1.96705,1.96745,1.96705,1.96725,72900000.0
2008-02-22 14:43:00,1.96725,1.96725,1.967,1.9671,123100000.0
2008-02-22 14:44:00,1.9671,1.9671,1.96705,1.96705,36000000.0
2008-02-22 14:45:00,1.9671,1.96715,1.96705,1.9671,70700000.0
2008-02-22 14:46:00,1.96705,1.9671,1.96695,1.96695,112100000.0
2008-02-22 14:47:00,1.96695,1.96695,1.96665,1.96675,106400000.0
2008-02-22 14:48:00,1.96675,1.96675,1.9666,1.96665,72000000.0
2008-02-22 14:49:00,1.96665,1.96665,1.9666,1.9666,6600000.0
2008-02-22 14:50:00,1.96655,1.9667,1.96655,1.96665,36400000.0
2008-02-22 14:51:00,1.96665,1.96675,1.96655,1.96665,96700000.0
2008-02-22 14:52:00,1.96665,1.96675,1.96665,1.96675,52000000.0
2008-02-22 14:53:00,1.96675,1.9672,1.96675,1.9671,173500000.0
2008-02-22 14:54:00,1.9671,1.96715,1.96705,1.96705,56300000.0
2008-02-22 14:55:00,1.967,1.9671,1.9669,1.96705,96300000.0
2008-02-22 14:56:00,1.9671,1.9671,1.9668,1.9668,73300000.0
2008-02-22 14:57:00,1.9668,1.9668,1.96665,1.96665,100300000.0
2008-02-22 14:58:00,1.96665,1.96665,1.9665,1.96655,103000000.0
2008-02-22 14:59:00,1.96655,1.9668,1.96635,1.9664,112600000.0
2008-02-22 15:00:00,1.9664,1.96655,1.9664,1.9665,105600000.0
2008-02-22 15:01:00,1.9665,1.9665,1.9664,1.9665,105200000.0
2008-02-22 15:02:00,1.9665,1.96665,1.96645,1.96645,238800000.0
2008-02-22 15:03:00,1.96645,1.9665,1.9663,1.9663,81000000.0
2008-02-22 15:04:00,1.96635,1.9667,1.96635,1.9666,180800000.0
2008-02-22 15:05:00,1.9666,1.9668,1.9666,1.9668,51600000.0
2008-02-22 15:06:00,1.96685,1.96725,1.9668,1.96715,138000000.0
2008-02-22 15:07:00,1.96715,1.96725,1.96705,1.9672,110400000.0
2008-02-22 15:08:00,1.9672,1.9676,1.9672,1.9673,199700000.0
2008-02-22 15:09:00,1.9673,1.96785,1.96705,1.96705,249000000.0
2008-02-22 15:10:00,1.96705,1.96725,1.96695,1.96695,172400000.0
2008-02-22 15:11:00,1.96695,1.9673,1.96695,1.9673,445599999.0
2008-02-22 15:12:00,1.9673,1.96765,1.9673,1.9674,157400000.0
2008-02-22 15:13:00,1.9674,1.9676,1.96715,1.96715,181500000.0
2008-02-22 15:14:00,1.96715,1.9672,1.96705,1.9671,107300000.0
2008-02-22 15:15:00,1.9671,1.9671,1.9668,1.96685,109600000.0
2008-02-22 15:16:00,1.96685,1.96695,1.96665,1.9668,165100000.0
2008-02-22 15:17:00,1.9668,1.967,1.9668,1.9669,118600000.0
2008-02-22 15:18:00,1.9669,1.9671,1.96675,1.96675,103900000.0
2008-02-22 15:19:00,1.96675,1.96675,1.9665,1.9665,208100000.0
2008-02-22 15:20:00,1.9665,1.96695,1.9665,1.9668,75600000.0
2008-02-22 15:21:00,1.9668,1.9668,1.96655,1.96665,91900000.0
2008-02-22 15:22:00,1.96665,1.9667,1.96655,1.9667,105600000.0
2008-02-22 15:23:00,1.9667,1.9668,1.9666,1.96675,82200000.0
2008-02-22 15:24:00,1.9667,1.96675,1.96615,1.96625,156000000.0
2008-02-22 15:25:00,1.96625,1.9663,1.9662,1.9662,58900000.0
2008-02-22 15:26:00,1.9662,1.9662,1.96605,1.96605,100600000.0
2008-02-22 15:27:00,1.96605,1.96625,1.966,1.96625,60400000.0
2008-02-22 15:28:00,1.96625,1.96635,1.96605,1.9661,174800000.0
2008-02-22 15:29:00,1.96615,1.96625,1.96615,1.9662,96200000.0
2008-02-22 15:30:00,1.9662,1.96625,1.9662,1.9662,52400000.0
2008-02-22 15:31:00,1.9662,1.9663,1.96615,1.9663,87200000.0
2008-02-22 15:32:00,1.9663,1.96665,1.96625,1.9666,64300000.0
2008-02-22 15:33:00,1.9666,1.9668,1.9666,1.96665,184900001.0
2008-02-22 15:34:00,1.96665,1.96675,1.9664,1.9664,142900000.0
2008-02-22 15:35:00,1.9664,1.96645,1.96605,1.96635,112950000.0
2008-02-22 15:36:00,1.96635,1.9665,1.96625,1.9663,116062500.0
2008-02-22 15:37:00,1.9663,1.96635,1.96595,1.96625,113300000.0
2008-02-22 15:38:00,1.96625,1.96635,1.96615,1.9662,76600000.0
2008-02-22 15:39:00,1.9662,1.9666,1.96615,1.9666,195400001.0
2008-02-22 15:40:00,1.9666,1.96675,1.96645,1.96645,174900000.0
2008-02-22 15:41:00,1.96645,1.9665,1.9664,1.9664,58200000.0
2008-02-22 15:42:00,1.9664,1.9664,1.96625,1.9663,84600000.0
2008-02-22 15:43:00,1.9663,1.96645,1.9663,1.96635,108000000.0
2008-02-22 15:44:00,1.96635,1.9665,1.96635,1.9664,97400000.0
2008-02-22 15:45:00,1.9664,1.96645,1.9664,1.96645,65600000.0
2008-02-22 15:46:00,1.96645,1.96655,1.9664,1.96645,145900000.0
2008-02-22 15:47:00,1.96645,1.9665,1.96635,1.9665,73300000.0
2008-02-22 15:48:00,1.9665,1.9665,1.9665,1.9665,65400000.0
2008-02-22 15:49:00,1.9665,1.96665,1.9665,1.9666,101200000.0
2008-02-22 15:50:00,1.9666,1.9666,1.96645,1.9665,61800000.0
2008-02-22 15:51:00,1.9665,1.96665,1.9665,1.96665,50800000.0
2008-02-22 15:52:00,1.96665,1.96695,1.9666,1.9668,84600000.0
2008-02-22 15:53:00,1.9668,1.96705,1.9668,1.96705,120800000.0
2008-02-22 15:54:00,1.96705,1.96705,1.96675,1.96675,106100000.0
2008-02-22 15:55:00,1.96675,1.9669,1.96665,1.9668,84800000.0
2008-02-22 15:56:00,1.9668,1.9668,1.96655,1.9666,173600001.0
2008-02-22 15:57:00,1.9666,1.96685,1.9666,1.9668,77100000.0
2008-02-22 15:58:00,1.9668,1.967,1.96635,1.9666,248700000.0
2008-02-22 15:59:00,1.9666,1.9666,1.9661,1.9661,939599999.0
2008-02-22 16:00:00,1.9661,1.96645,1.9661,1.96625,306600000.0
2008-02-22 16:01:00,1.96625,1.96695,1.96625,1.96675,326800000.0
2008-02-22 16:02:00,1.96675,1.96685,1.9666,1.96675,349000000.0
2008-02-22 16:03:00,1.96675,1.96725,1.96675,1.96705,367600000.0
2008-02-22 16:04:00,1.96705,1.96735,1.96695,1.96735,376800000.0
2008-02-22 16:05:00,1.96735,1.96735,1.96685,1.96715,863799999.0
2008-02-22 16:06:00,1.96715,1.9675,1.96715,1.9675,135600000.0
2008-02-22 16:07:00,1.9675,1.96775,1.9675,1.9677,162500000.0
2008-02-22 16:08:00,1.9677,1.96845,1.9677,1.96835,317900000.0
2008-02-22 16:09:00,1.96835,1.9686,1.968,1.9686,494100000.0
2008-02-22 16:10:00,1.96855,1.96915,1.96855,1.9689,216599999.0
2008-02-22 16:11:00,1.9689,1.96935,1.9688,1.969,185000000.0
2008-02-22 16:12:00,1.9691,1.96935,1.969,1.96935,287200000.0
2008-02-22 16:13:00,1.96935,1.96935,1.96855,1.9687,502600000.0
2008-02-22 16:14:00,1.9687,1.9687,1.96835,1.96835,330300000.0
2008-02-22 16:15:00,1.96835,1.96845,1.96825,1.96835,172900000.0
2008-02-22 16:16:00,1.96835,1.96855,1.96825,1.96835,566500000.0
2008-02-22 16:17:00,1.96835,1.96845,1.968,1.96825,411400000.0
2008-02-22 16:18:00,1.96825,1.96825,1.968,1.96815,705399999.0
2008-02-22 16:19:00,1.96815,1.96895,1.96815,1.96895,279400000.0
2008-02-22 16:20:00,1.96895,1.9693,1.9682,1.96835,683100000.0
2008-02-22 16:21:00,1.96835,1.96845,1.96835,1.96845,341700000.0
2008-02-22 16:22:00,1.96845,1.96855,1.9684,1.96845,233600000.0
2008-02-22 16:23:00,1.96845,1.96845,1.96815,1.96815,440300001.0
2008-02-22 16:24:00,1.96815,1.96815,1.96775,1.96795,457100000.0
2008-02-22 16:25:00,1.96795,1.9681,1.96775,1.96805,592400000.0
2008-02-22 16:26:00,1.968,1.96815,1.96795,1.96805,162800000.0
2008-02-22 16:27:00,1.96805,1.9683,1.96805,1.9683,350900000.0
2008-02-22 16:28:00,1.9683,1.96835,1.96825,1.9683,333300000.0
2008-02-22 16:29:00,1.9683,1.9686,1.9683,1.96855,270600000.0
2008-02-22 16:30:00,1.96855,1.96855,1.96835,1.96845,156200000.0
2008-02-22 16:31:00,1.96845,1.96845,1.96825,1.96835,270600000.0
2008-02-22 16:32:00,1.96835,1.96845,1.96825,1.9683,372000000.0
2008-02-22 16:33:00,1.9683,1.96855,1.9683,1.96845,107700000.0
2008-02-22 16:34:00,1.96845,1.96875,1.96845,1.9685,258400000.0
2008-02-22 16:35:00,1.9685,1.96855,1.9682,1.9683,271100000.0
2008-02-22 16:36:00,1.9683,1.96845,1.9683,1.96835,46400000.0
2008-02-22 16:37:00,1.96835,1.9685,1.96835,1.96845,175400000.0
2008-02-22 16:38:00,1.96845,1.96855,1.96845,1.9685,356700000.0
2008-02-22 16:39:00,1.9685,1.9685,1.9681,1.96825,95300000.0
2008-02-22 16:40:00,1.96825,1.9683,1.9681,1.96825,78600000.0
2008-02-22 16:41:00,1.96825,1.969,1.9682,1.969,121000000.0
2008-02-22 16:42:00,1.96905,1.96995,1.96905,1.9698,836600003.0
2008-02-22 16:43:00,1.9698,1.97035,1.9698,1.97035,495800000.0
2008-02-22 16:44:00,1.9703,1.97075,1.97025,1.9705,737000000.0
2008-02-22 16:45:00,1.9705,1.97085,1.9701,1.97035,418500000.0
2008-02-22 16:46:00,1.97035,1.97065,1.97015,1.97025,284200000.0
2008-02-22 16:47:00,1.9703,1.97045,1.97025,1.97025,120900000.0
2008-02-22 16:48:00,1.97025,1.97025,1.9701,1.9701,89600000.0
2008-02-22 16:49:00,1.9701,1.9701,1.96965,1.9697,257400000.0
2008-02-22 16:50:00,1.9697,1.96975,1.96945,1.9697,198900000.0
2008-02-22 16:51:00,1.96975,1.97075,1.96965,1.9705,168200000.0
2008-02-22 16:52:00,1.9705,1.9707,1.97025,1.97025,178000000.0
2008-02-22 16:53:00,1.97025,1.97035,1.97015,1.97025,138800000.0
2008-02-22 16:54:00,1.97025,1.97025,1.96985,1.96995,160300000.0
2008-02-22 16:55:00,1.96995,1.97005,1.9698,1.97005,138300000.0
2008-02-22 16:56:00,1.97005,1.97005,1.96975,1.9698,120800000.0
2008-02-22 16:57:00,1.9698,1.9698,1.9696,1.9697,75800000.0
2008-02-22 16:58:00,1.9697,1.96975,1.96965,1.96965,46000000.0
2008-02-22 16:59:00,1.96965,1.96995,1.96955,1.9697,129500000.0
2008-02-22 17:00:00,1.9697,1.9697,1.9692,1.9693,188900000.0
2008-02-22 17:01:00,1.9693,1.96945,1.96915,1.96925,247500000.0
2008-02-22 17:02:00,1.96925,1.96945,1.96925,1.96925,191500000.0
2008-02-22 17:03:00,1.96925,1.9696,1.9691,1.9691,277600000.0
2008-02-22 17:04:00,1.9691,1.96945,1.96895,1.9692,87000000.0
2008-02-22 17:05:00,1.9692,1.96925,1.96895,1.969,85200000.0
2008-02-22 17:06:00,1.969,1.96905,1.96845,1.9687,197500000.0
2008-02-22 17:07:00,1.9687,1.96875,1.96855,1.96875,274100000.0
2008-02-22 17:08:00,1.96875,1.96875,1.9685,1.96865,115100000.0
2008-02-22 17:09:00,1.96865,1.9687,1.9685,1.96855,135000000.0
2008-02-22 17:10:00,1.96855,1.96855,1.96825,1.96845,93200000.0
2008-02-22 17:11:00,1.96845,1.9685,1.96805,1.9681,182200000.0
2008-02-22 17:12:00,1.9681,1.96815,1.96705,1.96735,212700000.0
2008-02-22 17:13:00,1.96735,1.9679,1.9672,1.9672,238000000.0
2008-02-22 17:14:00,1.96715,1.96805,1.96715,1.96805,115300000.0
2008-02-22 17:15:00,1.96805,1.9684,1.9677,1.9678,143100000.0
2008-02-22 17:16:00,1.9678,1.96785,1.96755,1.9676,109100000.0
2008-02-22 17:17:00,1.9676,1.96765,1.9673,1.9673,96400000.0
2008-02-22 17:18:00,1.9673,1.96745,1.96715,1.9674,101600000.0
2008-02-22 17:19:00,1.9674,1.9674,1.9672,1.96735,88200000.0
2008-02-22 17:20:00,1.96735,1.9674,1.9673,1.96735,77600000.0
2008-02-22 17:21:00,1.96735,1.96735,1.9672,1.9672,92100000.0
2008-02-22 17:22:00,1.9672,1.96755,1.96715,1.9674,96000000.0
2008-02-22 17:23:00,1.9674,1.9676,1.967,1.9672,175200000.0
2008-02-22 17:24:00,1.9672,1.96735,1.9668,1.96715,185299999.0
2008-02-22 17:25:00,1.9671,1.96725,1.967,1.9672,96400000.0
2008-02-22 17:26:00,1.9672,1.96765,1.96715,1.96745,105650000.0
2008-02-22 17:27:00,1.96745,1.96795,1.96745,1.96775,120700000.0
2008-02-22 17:28:00,1.96775,1.968,1.96765,1.968,92900000.0
2008-02-22 17:29:00,1.968,1.9684,1.96795,1.96815,148300000.0
2008-02-22 17:30:00,1.96815,1.96815,1.96765,1.9678,105000000.0
2008-02-22 17:31:00,1.9678,1.9679,1.9677,1.9677,151200000.0
2008-02-22 17:32:00,1.9677,1.9677,1.96705,1.96725,219900000.0
2008-02-22 17:33:00,1.96725,1.96735,1.96705,1.96725,134500000.0
2008-02-22 17:34:00,1.96725,1.96755,1.9672,1.9674,109700000.0
2008-02-22 17:35:00,1.9674,1.96755,1.96715,1.9672,172200000.0
2008-02-22 17:36:00,1.9672,1.96735,1.96715,1.9672,249100000.0
2008-02-22 17:37:00,1.9672,1.96745,1.9672,1.9673,83800000.0
2008-02-22 17:38:00,1.9673,1.9674,1.96715,1.9673,106200000.0
2008-02-22 17:39:00,1.9673,1.96755,1.9673,1.9675,133100000.0
2008-02-22 17:40:00,1.9675,1.96765,1.9673,1.9673,49400000.0
2008-02-22 17:41:00,1.9673,1.9673,1.96685,1.9669,445900000.0
2008-02-22 17:42:00,1.9669,1.96715,1.96525,1.96555,250400000.0
2008-02-22 17:43:00,1.9655,1.96605,1.9652,1.966,411400000.0
2008-02-22 17:44:00,1.96605,1.96625,1.96565,1.96575,719600000.0
2008-02-22 17:45:00,1.96575,1.96605,1.96555,1.96605,241600000.0
2008-02-22 17:46:00,1.96605,1.96645,1.9659,1.96625,188100000.0
2008-02-22 17:47:00,1.96625,1.96625,1.96605,1.96625,420200000.0
2008-02-22 17:48:00,1.96625,1.96675,1.96625,1.96645,708100000.0
2008-02-22 17:49:00,1.96645,1.96665,1.9658,1.9666,183800000.0
2008-02-22 17:50:00,1.9666,1.96665,1.96625,1.96625,126600000.0
2008-02-22 17:51:00,1.9663,1.96655,1.9663,1.96645,225700000.0
2008-02-22 17:52:00,1.96645,1.96675,1.96645,1.9666,215500000.0
2008-02-22 17:53:00,1.96655,1.96685,1.96655,1.96675,184500000.0
2008-02-22 17:54:00,1.96675,1.96675,1.96655,1.96665,283200000.0
2008-02-22 17:55:00,1.96665,1.96675,1.9666,1.96675,88200000.0
2008-02-22 17:56:00,1.9667,1.9668,1.9666,1.96665,108900000.0
2008-02-22 17:57:00,1.96665,1.96665,1.96655,1.9666,121100000.0
2008-02-22 17:58:00,1.9666,1.96665,1.96625,1.9664,220100000.0
2008-02-22 17:59:00,1.9664,1.96705,1.9664,1.96665,248500000.0
2008-02-22 18:00:00,1.96665,1.96685,1.96645,1.96675,383300000.0
2008-02-22 18:01:00,1.96675,1.96695,1.9667,1.9667,149800000.0
2008-02-22 18:02:00,1.9667,1.96675,1.9666,1.9666,143700000.0
2008-02-22 18:03:00,1.9666,1.9667,1.96655,1.9667,235200000.0
2008-02-22 18:04:00,1.9667,1.9668,1.9667,1.9668,109000000.0
2008-02-22 18:05:00,1.9668,1.9668,1.9666,1.9666,86000000.0
2008-02-22 18:06:00,1.9666,1.96675,1.96645,1.96665,159600000.0
2008-02-22 18:07:00,1.96665,1.96675,1.96655,1.96665,382300000.0
2008-02-22 18:08:00,1.9667,1.9668,1.96615,1.9668,224700000.0
2008-02-22 18:09:00,1.9668,1.96785,1.96635,1.9664,169400000.0
2008-02-22 18:10:00,1.96655,1.96685,1.9663,1.96645,253000000.0
2008-02-22 18:11:00,1.96645,1.96645,1.9654,1.966,211800000.0
2008-02-22 18:12:00,1.966,1.96605,1.96545,1.9659,120300000.0
2008-02-22 18:13:00,1.9659,1.9659,1.96565,1.96565,108300000.0
2008-02-22 18:14:00,1.96565,1.96575,1.96555,1.96555,162600000.0
2008-02-22 18:15:00,1.96555,1.96565,1.9655,1.96565,147800000.0
2008-02-22 18:16:00,1.9657,1.9659,1.96565,1.96575,95200000.0
2008-02-22 18:17:00,1.96575,1.96595,1.9657,1.96595,120200000.0
2008-02-22 18:18:00,1.9659,1.9661,1.9659,1.96605,86600000.0
2008-02-22 18:19:00,1.96605,1.9661,1.966,1.96605,51600000.0
2008-02-22 18:20:00,1.96605,1.9664,1.96605,1.9663,117600000.0
2008-02-22 18:21:00,1.9663,1.96685,1.9663,1.96675,166000000.0
2008-02-22 18:22:00,1.96675,1.9671,1.96645,1.96695,144900000.0
2008-02-22 18:23:00,1.9669,1.9669,1.96665,1.96675,53600000.0
2008-02-22 18:24:00,1.96675,1.9668,1.9665,1.9665,237000000.0
2008-02-22 18:25:00,1.9665,1.96675,1.9665,1.9665,95000000.0
2008-02-22 18:26:00,1.9665,1.9665,1.96615,1.96615,140300000.0
2008-02-22 18:27:00,1.96615,1.96635,1.96615,1.96635,78800000.0
2008-02-22 18:28:00,1.9663,1.96645,1.96625,1.9664,179600000.0
2008-02-22 18:29:00,1.9664,1.9665,1.96625,1.9663,185600000.0
2008-02-22 18:30:00,1.9663,1.9664,1.9663,1.9664,69000000.0
2008-02-22 18:31:00,1.9664,1.96675,1.96625,1.9666,193500000.0
2008-02-22 18:32:00,1.9666,1.96665,1.9664,1.9665,263600000.0
2008-02-22 18:33:00,1.9665,1.9665,1.9664,1.9665,88500000.0
2008-02-22 18:34:00,1.9665,1.96725,1.9665,1.9672,104100000.0
2008-02-22 18:35:00,1.9672,1.9674,1.9672,1.9672,85100000.0
2008-02-22 18:36:00,1.9672,1.96735,1.9671,1.96715,75700000.0
2008-02-22 18:37:00,1.96715,1.96735,1.96715,1.96735,80000000.0
2008-02-22 18:38:00,1.96735,1.96735,1.9669,1.9671,208600000.0
2008-02-22 18:39:00,1.9671,1.96735,1.9671,1.96725,117600000.0
2008-02-22 18:40:00,1.96725,1.96725,1.9672,1.9672,45000000.0
2008-02-22 18:41:00,1.9672,1.9672,1.96685,1.96715,90100000.0
2008-02-22 18:42:00,1.96715,1.96715,1.96675,1.96675,52000000.0
2008-02-22 18:43:00,1.96675,1.9668,1.96665,1.96675,104000000.0
2008-02-22 18:44:00,1.96675,1.9668,1.96655,1.9667,75600000.0
2008-02-22 18:45:00,1.9667,1.96675,1.96655,1.96665,116000000.0
2008-02-22 18:46:00,1.96665,1.96675,1.96655,1.96655,66200000.0
2008-02-22 18:47:00,1.96655,1.96655,1.9664,1.9664,186600000.0
2008-02-22 18:48:00,1.9664,1.9664,1.9662,1.9662,156100000.0
2008-02-22 18:49:00,1.9662,1.96655,1.9662,1.96655,79100000.0
2008-02-22 18:50:00,1.96655,1.96735,1.96655,1.9673,77000000.0
2008-02-22 18:51:00,1.9673,1.9673,1.9671,1.9671,207100000.0
2008-02-22 18:52:00,1.9671,1.96755,1.9671,1.9673,82600000.0
2008-02-22 18:53:00,1.9673,1.96745,1.9671,1.96715,176600000.0
2008-02-22 18:54:00,1.96715,1.96715,1.96665,1.96695,129700000.0
2008-02-22 18:55:00,1.96695,1.967,1.96665,1.96685,115600000.0
2008-02-22 18:56:00,1.96685,1.96685,1.96665,1.96665,110000000.0
2008-02-22 18:57:00,1.96665,1.96665,1.96635,1.96635,286000000.0
2008-02-22 18:58:00,1.96635,1.96665,1.96635,1.96655,94000000.0
2008-02-22 18:59:00,1.96655,1.96665,1.9665,1.96665,118600000.0
2008-02-22 19:00:00,1.96665,1.9668,1.9664,1.9667,163500000.0
2008-02-22 19:01:00,1.9667,1.96685,1.9667,1.96685,111300000.0
2008-02-22 19:02:00,1.96685,1.9669,1.9667,1.96675,69900000.0
2008-02-22 19:03:00,1.96675,1.96685,1.9667,1.9668,75600000.0
2008-02-22 19:04:00,1.9668,1.96695,1.96675,1.9669,103600000.0
2008-02-22 19:05:00,1.9669,1.96715,1.96685,1.96715,132300000.0
2008-02-22 19:06:00,1.96715,1.9673,1.967,1.9673,103400000.0
2008-02-22 19:07:00,1.9673,1.9675,1.9672,1.9675,94500000.0
2008-02-22 19:08:00,1.9675,1.96765,1.9675,1.9676,92200000.0
2008-02-22 19:09:00,1.96775,1.96795,1.9677,1.96795,95600000.0
2008-02-22 19:10:00,1.96795,1.96825,1.96785,1.9679,131100000.0
2008-02-22 19:11:00,1.96795,1.96795,1.96785,1.96785,52400000.0
2008-02-22 19:12:00,1.96785,1.96785,1.96715,1.9676,173000000.0
2008-02-22 19:13:00,1.9676,1.96775,1.96755,1.9677,69600000.0
2008-02-22 19:14:00,1.9677,1.96775,1.96765,1.96765,71300000.0
2008-02-22 19:15:00,1.9676,1.96765,1.96755,1.96755,53800000.0
2008-02-22 19:16:00,1.9676,1.96775,1.9676,1.9677,65300000.0
2008-02-22 19:17:00,1.9677,1.96805,1.9677,1.96785,67900000.0
2008-02-22 19:18:00,1.96785,1.96795,1.9678,1.96785,83200000.0
2008-02-22 19:19:00,1.96785,1.9679,1.9676,1.96765,65000000.0
2008-02-22 19:20:00,1.96765,1.96765,1.96755,1.96755,60200000.0
2008-02-22 19:21:00,1.96755,1.96765,1.9675,1.9675,54700000.0
2008-02-22 19:22:00,1.9675,1.9675,1.96745,1.96745,91900000.0
2008-02-22 19:23:00,1.96745,1.9675,1.9674,1.9675,44000000.0
2008-02-22 19:24:00,1.9675,1.9675,1.9675,1.9675,25900000.0
2008-02-22 19:25:00,1.9675,1.96755,1.9675,1.9675,12900000.0
2008-02-22 19:26:00,1.9675,1.9676,1.9675,1.9675,30200000.0
2008-02-22 19:27:00,1.9675,1.96755,1.9675,1.96755,33000000.0
2008-02-22 19:28:00,1.9676,1.9676,1.9674,1.9675,71000000.0
2008-02-22 19:29:00,1.9675,1.9676,1.96705,1.96705,34600000.0
2008-02-22 19:30:00,1.96705,1.96705,1.96675,1.96695,63700000.0
2008-02-22 19:31:00,1.96695,1.96715,1.9668,1.9671,59400000.0
2008-02-22 19:32:00,1.9671,1.9673,1.9671,1.9673,74900000.0
2008-02-22 19:33:00,1.9673,1.96735,1.9671,1.9671,70900000.0
2008-02-22 19:34:00,1.9671,1.96725,1.96695,1.96725,64300000.0
2008-02-22 19:35:00,1.96725,1.96745,1.9671,1.9672,61500000.0
2008-02-22 19:36:00,1.9672,1.96735,1.9671,1.9673,58800000.0
2008-02-22 19:37:00,1.9673,1.96755,1.96725,1.96755,75400000.0
2008-02-22 19:38:00,1.96755,1.9683,1.96755,1.9683,86600000.0
2008-02-22 19:39:00,1.9683,1.96835,1.96815,1.96815,102400000.0
2008-02-22 19:40:00,1.96815,1.96815,1.96795,1.96795,49400000.0
2008-02-22 19:41:00,1.96795,1.96795,1.9676,1.96765,74600000.0
2008-02-22 19:42:00,1.96765,1.968,1.96765,1.96795,61600000.0
2008-02-22 19:43:00,1.96795,1.96795,1.9678,1.9678,89100000.0
2008-02-22 19:44:00,1.96785,1.96785,1.9675,1.96775,66300000.0
2008-02-22 19:45:00,1.96775,1.96785,1.96775,1.9678,48200000.0
2008-02-22 19:46:00,1.9678,1.96865,1.9678,1.9685,70500000.0
2008-02-22 19:47:00,1.9685,1.96855,1.96825,1.96835,69600000.0
2008-02-22 19:48:00,1.96835,1.9684,1.96815,1.96835,89599999.0
2008-02-22 19:49:00,1.96835,1.96835,1.9683,1.9683,30200000.0
2008-02-22 19:50:00,1.96835,1.96835,1.9682,1.9682,37100000.0
2008-02-22 19:51:00,1.9682,1.9682,1.9682,1.9682,17500000.0
2008-02-22 19:52:00,1.9682,1.9682,1.968,1.968,52900000.0
2008-02-22 19:53:00,1.968,1.968,1.96785,1.96785,46500000.0
2008-02-22 19:54:00,1.96785,1.96785,1.9678,1.9678,32300000.0
2008-02-22 19:55:00,1.9678,1.9678,1.9673,1.96735,72500000.0
2008-02-22 19:56:00,1.96735,1.9684,1.96735,1.9684,82800000.0
2008-02-22 19:57:00,1.9684,1.9684,1.96765,1.9677,116900000.0
2008-02-22 19:58:00,1.9677,1.9677,1.96725,1.9673,158800000.0
2008-02-22 19:59:00,1.96725,1.9675,1.96635,1.96635,170100000.0
2008-02-22 20:00:00,1.9664,1.96695,1.96625,1.9667,85500000.0
2008-02-22 20:01:00,1.9668,1.96695,1.96665,1.96685,190600000.0
2008-02-22 20:02:00,1.96685,1.96715,1.96685,1.9671,143700000.0
2008-02-22 20:03:00,1.9671,1.9671,1.9671,1.9671,14700000.0
2008-02-22 20:04:00,1.9671,1.96745,1.96695,1.9674,178000000.0
2008-02-22 20:05:00,1.9674,1.9674,1.9671,1.9671,103100000.0
2008-02-22 20:06:00,1.9671,1.9673,1.96705,1.96715,96700000.0
2008-02-22 20:07:00,1.96715,1.96715,1.967,1.96715,27400000.0
2008-02-22 20:08:00,1.96715,1.96735,1.9671,1.96735,33700000.0
2008-02-22 20:09:00,1.96735,1.96745,1.96725,1.96735,55600000.0
2008-02-22 20:10:00,1.96735,1.96735,1.9673,1.96735,9000000.0
2008-02-22 20:11:00,1.96735,1.96745,1.96735,1.96735,31800000.0
2008-02-22 20:12:00,1.96735,1.96745,1.96735,1.96735,11000000.0
2008-02-22 20:13:00,1.9673,1.96735,1.9673,1.96735,17700000.0
2008-02-22 20:14:00,1.96745,1.96745,1.96735,1.96735,15200000.0
2008-02-22 20:15:00,1.96735,1.96735,1.9672,1.96725,50700000.0
2008-02-22 20:16:00,1.96725,1.96735,1.9672,1.9672,35500000.0
2008-02-22 20:17:00,1.96725,1.96745,1.96715,1.96735,103500000.0
2008-02-22 20:18:00,1.96735,1.96745,1.9672,1.96735,85600000.0
2008-02-22 20:19:00,1.96735,1.96765,1.96735,1.96755,34100000.0
2008-02-22 20:20:00,1.96755,1.9676,1.9674,1.9674,56400000.0
2008-02-22 20:21:00,1.9674,1.96755,1.9671,1.9671,129400000.0
2008-02-22 20:22:00,1.9671,1.96715,1.96695,1.96695,35500000.0
2008-02-22 20:23:00,1.96695,1.96695,1.96675,1.96675,84900000.0
2008-02-22 20:24:00,1.96675,1.96745,1.96675,1.96745,45200000.0
2008-02-22 20:25:00,1.96745,1.96755,1.96745,1.9675,82600000.0
2008-02-22 20:26:00,1.9675,1.96765,1.9675,1.9676,56900000.0
2008-02-22 20:27:00,1.9676,1.96765,1.96755,1.96765,33100000.0
2008-02-22 20:28:00,1.96765,1.9677,1.96765,1.9677,21400000.0
2008-02-22 20:29:00,1.9677,1.9677,1.96765,1.9677,24600000.0
2008-02-22 20:30:00,1.9677,1.9677,1.96765,1.9677,25600000.0
2008-02-22 20:31:00,1.9677,1.96775,1.9677,1.96775,17200000.0
2008-02-22 20:32:00,1.96775,1.96815,1.9677,1.96815,63700000.0
2008-02-22 20:33:00,1.9681,1.9681,1.968,1.968,57700000.0
2008-02-22 20:34:00,1.968,1.9681,1.968,1.9681,33400000.0
2008-02-22 20:35:00,1.9681,1.9681,1.96805,1.9681,23300000.0
2008-02-22 20:36:00,1.9681,1.96815,1.9681,1.96815,41600000.0
2008-02-22 20:37:00,1.96825,1.96835,1.9681,1.9681,73900000.0
2008-02-22 20:38:00,1.9681,1.9681,1.9678,1.9678,47000000.0
2008-02-22 20:39:00,1.9678,1.9679,1.9678,1.9678,36600000.0
2008-02-22 20:40:00,1.96775,1.96785,1.96775,1.96785,133500000.0
2008-02-22 20:41:00,1.96785,1.96785,1.96775,1.96785,48600000.0
2008-02-22 20:42:00,1.96785,1.96795,1.9676,1.9677,103500000.0
2008-02-22 20:43:00,1.9677,1.96775,1.9677,1.96775,19100000.0
2008-02-22 20:44:00,1.96775,1.96775,1.96755,1.96755,48600000.0
2008-02-22 20:45:00,1.96755,1.96755,1.967,1.96745,190500000.0
2008-02-22 20:46:00,1.96745,1.96755,1.96745,1.96755,194800000.0
2008-02-22 20:47:00,1.96755,1.96785,1.96755,1.96785,75400000.0
2008-02-22 20:48:00,1.96785,1.96805,1.96785,1.96805,102200000.0
2008-02-22 20:49:00,1.96805,1.96805,1.96805,1.96805,28800000.0
2008-02-22 20:50:00,1.96805,1.96815,1.968,1.96815,31400000.0
2008-02-22 20:51:00,1.96815,1.96815,1.96805,1.96805,60500000.0
2008-02-22 20:52:00,1.96805,1.96805,1.96805,1.96805,84300000.0
2008-02-22 20:53:00,1.9681,1.9681,1.96805,1.96805,72500000.0
2008-02-22 20:54:00,1.96805,1.96805,1.96795,1.96795,57400000.0
2008-02-22 20:55:00,1.96785,1.96785,1.96785,1.96785,97500000.0
2008-02-22 20:56:00,1.96785,1.96795,1.96785,1.96785,92100000.0
2008-02-22 20:57:00,1.96785,1.96785,1.96785,1.96785,114900000.0
2008-02-22 20:58:00,1.96785,1.96795,1.96785,1.96795,67200000.0
2008-02-22 20:59:00,1.96795,1.96795,1.96785,1.96785,68100000.0
2008-02-22 21:00:00,1.96795,1.96795,1.96765,1.96775,100200000.0
2008-02-22 21:01:00,1.96775,1.96775,1.96765,1.96765,30500000.0
2008-02-22 21:02:00,1.96765,1.96785,1.96765,1.9678,70200000.0
2008-02-22 21:03:00,1.96785,1.96795,1.96785,1.9679,79300000.0
2008-02-22 21:04:00,1.9679,1.96795,1.96785,1.96785,48100000.0
2008-02-22 21:05:00,1.96795,1.9681,1.96785,1.9681,77800000.0
2008-02-22 21:06:00,1.96805,1.96805,1.96785,1.96795,70200000.0
2008-02-22 21:07:00,1.96795,1.968,1.96795,1.96795,174100000.0
2008-02-22 21:08:00,1.96795,1.968,1.96795,1.968,45900000.0
2008-02-22 21:09:00,1.968,1.96805,1.96795,1.96795,87700000.0
2008-02-22 21:10:00,1.96795,1.96805,1.96785,1.96795,243800000.0
2008-02-22 21:11:00,1.96795,1.96795,1.96795,1.96795,124000000.0
2008-02-22 21:12:00,1.96795,1.96795,1.96795,1.96795,101900000.0
2008-02-22 21:13:00,1.96795,1.96815,1.96795,1.968,227200000.0
2008-02-22 21:14:00,1.968,1.96805,1.96795,1.96805,66000000.0
2008-02-22 21:15:00,1.96805,1.96805,1.968,1.968,13300000.0
2008-02-22 21:16:00,1.968,1.96805,1.968,1.96805,68600000.0
2008-02-22 21:17:00,1.96805,1.9681,1.96805,1.96805,73400000.0
2008-02-22 21:18:00,1.96805,1.96815,1.96795,1.96795,112800000.0
2008-02-22 21:19:00,1.96795,1.96805,1.96785,1.96795,29700000.0
2008-02-22 21:20:00,1.96795,1.96805,1.96795,1.96795,41100000.0
2008-02-22 21:21:00,1.96795,1.96805,1.96795,1.96795,23300000.0
2008-02-22 21:22:00,1.96795,1.96805,1.96785,1.96785,23300000.0
2008-02-22 21:23:00,1.96785,1.96785,1.96775,1.96785,46000000.0
2008-02-22 21:24:00,1.96785,1.96805,1.96785,1.96795,29300000.0
2008-02-22 21:25:00,1.96795,1.96795,1.96775,1.96775,104500000.0
2008-02-22 21:26:00,1.96775,1.96785,1.96735,1.96735,135100000.0
2008-02-22 21:27:00,1.96735,1.96785,1.96735,1.96775,58700000.0
2008-02-22 21:28:00,1.96775,1.96775,1.96765,1.96775,85300000.0
2008-02-22 21:29:00,1.96775,1.96775,1.9672,1.96735,152500000.0
2008-02-22 21:30:00,1.96735,1.9675,1.96735,1.9675,111800000.0
2008-02-22 21:31:00,1.9675,1.96755,1.96745,1.96755,65800000.0
2008-02-22 21:32:00,1.96755,1.96755,1.96745,1.96755,44100000.0
2008-02-22 21:33:00,1.96755,1.96775,1.96755,1.96775,30600000.0
2008-02-22 21:34:00,1.9677,1.9678,1.96755,1.96775,156000000.0
2008-02-22 21:35:00,1.96775,1.96775,1.96745,1.96755,99000000.0
2008-02-22 21:36:00,1.96745,1.96755,1.96745,1.96745,136000000.0
2008-02-22 21:37:00,1.96745,1.9676,1.96745,1.9676,78300000.0
2008-02-22 21:38:00,1.96755,1.96775,1.9675,1.96775,106600000.0
2008-02-22 21:39:00,1.96775,1.9678,1.96775,1.96775,82500000.0
2008-02-22 21:40:00,1.96775,1.96775,1.96775,1.96775,66800000.0
2008-02-22 21:41:00,1.96775,1.96775,1.96775,1.96775,45000000.0
2008-02-22 21:42:00,1.96775,1.96785,1.96775,1.96785,30000000.0
2008-02-22 21:43:00,1.96785,1.96825,1.96785,1.96805,176800000.0
2008-02-22 21:44:00,1.96805,1.96825,1.96805,1.96805,111300000.0
2008-02-22 21:45:00,1.96805,1.96825,1.96795,1.96815,57300000.0
2008-02-22 21:46:00,1.96815,1.9682,1.96805,1.9681,105500000.0
2008-02-22 21:47:00,1.9681,1.96815,1.96785,1.96795,123100000.0
2008-02-22 21:48:00,1.96795,1.96805,1.96795,1.96795,33600000.0
2008-02-22 21:49:00,1.96795,1.96805,1.96795,1.96795,76500000.0
2008-02-22 21:50:00,1.96795,1.96795,1.96785,1.96795,9600000.0
2008-02-22 21:51:00,1.96795,1.96795,1.96785,1.96785,23700000.0
2008-02-22 21:52:00,1.96785,1.96805,1.96785,1.96805,47600000.0
2008-02-22 21:53:00,1.96805,1.96805,1.96795,1.96805,48400000.0
2008-02-22 21:54:00,1.96805,1.96825,1.96805,1.96825,84700000.0
2008-02-22 21:55:00,1.96825,1.96835,1.96815,1.96825,75000000.0
2008-02-22 21:56:00,1.96825,1.96855,1.96825,1.96855,72100000.0
2008-02-22 21:57:00,1.96855,1.96875,1.96855,1.96865,212800000.0
2008-02-22 21:58:00,1.96875,1.96875,1.9686,1.9686,67300000.0
2008-02-22 21:59:00,1.9686,1.96865,1.96845,1.96865,117900000.0
2008-02-22 22:00:00,1.96865,1.96865,1.9684,1.96845,52900000.0
2008-02-22 22:01:00,1.9684,1.96855,1.9683,1.96835,144400000.0
2008-02-22 22:02:00,1.9683,1.9683,1.96815,1.9682,44600000.0
2008-02-22 22:03:00,1.9682,1.9683,1.9681,1.9681,59500000.0
2008-02-22 22:04:00,1.9681,1.9683,1.96805,1.96805,35700000.0
2008-02-22 22:05:00,1.96805,1.96835,1.96805,1.96825,41000000.0
2008-02-22 22:06:00,1.96825,1.96825,1.9682,1.9682,30300000.0
2008-02-22 22:07:00,1.9682,1.9682,1.96815,1.9682,57400000.0
2008-02-22 22:08:00,1.9682,1.9682,1.9682,1.9682,11200000.0
2008-02-22 22:09:00,1.9682,1.9682,1.96795,1.96795,66800000.0
2008-02-22 22:10:00,1.96795,1.96805,1.96795,1.96805,68650000.0
2008-02-22 22:11:00,1.96805,1.96805,1.96805,1.96805,6400000.0
2008-02-22 22:12:00,1.96805,1.96805,1.96805,1.96805,9500000.0
2008-02-22 22:13:00,1.96805,1.96805,1.96805,1.96805,16400000.0
2008-02-22 22:14:00,1.96805,1.96805,1.96805,1.96805,22000000.0
2008-02-22 22:15:00,1.96805,1.96805,1.96805,1.96805,11400000.0
2008-02-22 22:16:00,1.9681,1.96815,1.96795,1.96795,63400000.0
2008-02-22 22:17:00,1.96795,1.96795,1.96775,1.96775,61800000.0
2008-02-22 22:18:00,1.9677,1.9677,1.96765,1.96765,7200000.0
2008-02-22 22:19:00,1.96765,1.96765,1.96765,1.96765,4000000.0
2008-02-22 22:20:00,1.96765,1.96765,1.96755,1.96755,52500000.0
2008-02-22 22:21:00,1.96755,1.9676,1.96755,1.96755,85900000.0
2008-02-22 22:22:00,1.96755,1.96775,1.96755,1.96765,13300000.0
2008-02-22 22:23:00,1.96765,1.9677,1.96765,1.9677,5600000.0
2008-02-22 22:24:00,1.9677,1.9677,1.96765,1.96765,7200000.0
2008-02-22 22:25:00,1.96765,1.96775,1.96765,1.96775,6800000.0
2008-02-22 22:26:00,1.96775,1.96775,1.96765,1.9677,14200000.0
2008-02-22 22:27:00,1.9677,1.9677,1.9677,1.9677,3600000.0
2008-02-22 22:28:00,1.9677,1.96775,1.96765,1.96765,12000000.0
2008-02-22 22:29:00,1.96765,1.96765,1.9676,1.96765,18000000.0
2008-02-22 22:30:00,1.96765,1.968,1.9676,1.9678,45900000.0
2008-02-22 22:31:00,1.96785,1.96795,1.9676,1.9676,101100000.0
2008-02-22 22:32:00,1.9676,1.96775,1.96755,1.9676,86500000.0
2008-02-22 22:33:00,1.9676,1.96775,1.9676,1.96775,20300000.0
2008-02-22 22:34:00,1.96775,1.9681,1.9677,1.96795,36100000.0
2008-02-22 22:35:00,1.968,1.9685,1.968,1.9684,43100000.0
2008-02-22 22:36:00,1.9684,1.96875,1.96835,1.9687,62600000.0
2008-02-22 22:37:00,1.9687,1.96875,1.96835,1.96835,65100000.0
2008-02-22 22:38:00,1.96835,1.96835,1.96765,1.96775,34700000.0
2008-02-22 22:39:00,1.96775,1.96775,1.96755,1.96775,74800000.0
2008-02-22 22:40:00,1.96775,1.96775,1.96765,1.96765,146800000.0
2008-02-22 22:41:00,1.96765,1.968,1.96765,1.96785,126200000.0
2008-02-22 22:42:00,1.96785,1.96785,1.96765,1.96775,123200000.0
2008-02-22 22:43:00,1.96775,1.96775,1.96755,1.96755,91900000.0
2008-02-22 22:44:00,1.96755,1.96755,1.96745,1.96755,115400000.0
2008-02-22 22:45:00,1.96755,1.96755,1.96745,1.96755,72600000.0
2008-02-22 22:46:00,1.96755,1.96755,1.96715,1.96715,154000000.0
2008-02-22 22:47:00,1.96715,1.96725,1.96715,1.96725,33200000.0
2008-02-22 22:48:00,1.96715,1.96725,1.96715,1.96725,107200000.0
2008-02-22 22:49:00,1.96725,1.96725,1.96715,1.96725,54600000.0
2008-02-22 22:50:00,1.96725,1.96745,1.96725,1.96735,143000000.0
2008-02-22 22:51:00,1.96735,1.9674,1.96735,1.9674,161000000.0
2008-02-22 22:52:00,1.9674,1.9674,1.9673,1.9674,84100000.0
2008-02-22 22:53:00,1.9674,1.9674,1.9672,1.9673,102300000.0
2008-02-22 22:54:00,1.9673,1.9673,1.9671,1.9671,113900000.0
2008-02-22 22:55:00,1.9671,1.9671,1.9671,1.9671,176600000.0
2008-02-22 22:56:00,1.9671,1.9671,1.9667,1.9668,128500000.0
2008-02-22 22:57:00,1.9668,1.9671,1.9668,1.967,82300000.0
2008-02-22 22:58:00,1.967,1.9672,1.967,1.9672,138200000.0
2008-02-22 22:59:00,1.9672,1.9672,1.9671,1.9671,85600000.0
2008-02-22 23:00:00,1.9671,1.9671,1.9671,1.9671,210500000.0
2008-02-22 23:01:00,1.967,1.96703,1.96695,1.96703,28500000.0
2008-02-22 23:02:00,1.96705,1.96709,1.967,1.96707,56400000.0
2008-02-22 23:03:00,1.96707,1.9672,1.96704,1.96712,32500000.0
2008-02-22 23:04:00,1.9671,1.96721,1.9671,1.96712,20700000.0
2008-02-22 23:05:00,1.96712,1.96718,1.96712,1.96718,3000000.0
2008-02-22 23:06:00,1.9672,1.9672,1.9672,1.9672,4700000.0
2008-02-22 23:07:00,1.9672,1.9672,1.9672,1.9672,2000000.0
2008-02-22 23:08:00,1.96722,1.96725,1.9672,1.96724,19800000.0
2008-02-22 23:09:00,1.96725,1.96741,1.96719,1.96728,77500000.0
2008-02-22 23:10:00,1.96727,1.96727,1.96722,1.96722,7600000.0
2008-02-22 23:11:00,1.96718,1.96718,1.96704,1.96713,49100000.0
2008-02-22 23:12:00,1.96703,1.96718,1.96695,1.96696,79500000.0
2008-02-22 23:13:00,1.96694,1.96718,1.96694,1.96718,43000000.0
2008-02-22 23:14:00,1.96727,1.96727,1.9671,1.96715,32100000.0
2008-02-22 23:15:00,1.96715,1.96715,1.96715,1.96715,5800000.0
2008-02-22 23:16:00,1.96717,1.96722,1.96716,1.96716,12200000.0
2008-02-22 23:17:00,1.96717,1.96724,1.96709,1.96718,4500000.0
2008-02-22 23:18:00,1.96704,1.96706,1.96679,1.96679,7900000.0
2008-02-22 23:19:00,1.96673,1.9668,1.96668,1.96668,26500000.0
2008-02-22 23:20:00,1.96668,1.96683,1.96668,1.96683,5200000.0
2008-02-22 23:21:00,1.96685,1.96693,1.96685,1.96693,7200000.0
2008-02-22 23:22:00,1.96696,1.967,1.96695,1.96695,3200000.0
2008-02-22 23:23:00,1.96693,1.96693,1.96693,1.96693,5300000.0
2008-02-22 23:24:00,1.96695,1.96704,1.9669,1.96695,13000000.0
2008-02-22 23:25:00,1.96696,1.96711,1.96696,1.96703,28300000.0
2008-02-22 23:26:00,1.96713,1.96713,1.96713,1.96713,23100000.0
2008-02-22 23:27:00,1.96716,1.96724,1.96688,1.96707,11700000.0
2008-02-22 23:28:00,1.9671,1.96711,1.96694,1.96694,11600000.0
2008-02-22 23:29:00,1.96693,1.96695,1.96693,1.96693,20800000.0
2008-02-22 23:30:00,1.96693,1.96695,1.9669,1.9669,4700000.0
2008-02-22 23:31:00,1.96703,1.96716,1.96703,1.96704,8100000.0
2008-02-22 23:32:00,1.967,1.96704,1.96695,1.96696,12900000.0
2008-02-22 23:33:00,1.96698,1.96724,1.96698,1.96713,43400000.0
2008-02-22 23:34:00,1.96713,1.96714,1.96703,1.96703,16000000.0
2008-02-22 23:35:00,1.967,1.96709,1.967,1.96704,22000000.0
2008-02-22 23:36:00,1.96712,1.96727,1.96712,1.96716,36300000.0
2008-02-22 23:37:00,1.96708,1.96708,1.96702,1.96707,11500000.0
2008-02-22 23:38:00,1.96709,1.96717,1.96702,1.96717,32900000.0
2008-02-22 23:39:00,1.9672,1.9672,1.9671,1.9671,26200000.0
2008-02-22 23:40:00,1.96721,1.96738,1.96721,1.96726,10200000.0
2008-02-22 23:41:00,1.96722,1.96722,1.96697,1.96697,37200000.0
2008-02-22 23:42:00,1.9669,1.96698,1.9667,1.9667,41600000.0
2008-02-22 23:43:00,1.96665,1.96678,1.9666,1.96667,51800000.0
2008-02-22 23:44:00,1.96664,1.96664,1.96648,1.96653,9600000.0
2008-02-22 23:45:00,1.96653,1.96653,1.9664,1.96653,23000000.0
2008-02-22 23:46:00,1.96662,1.9667,1.96652,1.96665,16800000.0
2008-02-22 23:47:00,1.96657,1.96675,1.96635,1.96662,35500000.0
2008-02-22 23:48:00,1.96675,1.96688,1.96661,1.96688,23000000.0
2008-02-22 23:49:00,1.96693,1.96705,1.96682,1.96696,39400000.0
2008-02-22 23:50:00,1.967,1.967,1.96681,1.96687,64100000.0
2008-02-22 23:51:00,1.96694,1.96707,1.96693,1.96695,43200000.0
2008-02-22 23:52:00,1.96691,1.96695,1.96672,1.96691,45200000.0
2008-02-22 23:53:00,1.96676,1.96691,1.9667,1.96691,84200000.0
2008-02-22 23:54:00,1.96685,1.96686,1.9667,1.9667,108300000.0
2008-02-22 23:55:00,1.96664,1.96664,1.96638,1.96654,46900000.0
2008-02-22 23:56:00,1.96649,1.96686,1.96644,1.96686,39200000.0
2008-02-22 23:57:00,1.96692,1.96697,1.96684,1.96691,10100000.0
2008-02-22 23:58:00,1.96687,1.96687,1.96676,1.96676,54600000.0
2008-02-22 23:59:00,1.9667,1.9667,1.96642,1.96642,32100000.0
2008-02-25 00:04:00,1.9687,1.9687,1.9687,1.9687,244800000.0
2008-02-25 00:07:00,1.9683,1.9685,1.9683,1.9685,244800000.0
2008-02-25 00:08:00,1.9684,1.9684,1.9684,1.9684,244800000.0
2008-02-25 00:09:00,1.9685,1.9685,1.9684,1.9684,244800000.0
2008-02-25 00:10:00,1.9685,1.9689,1.9685,1.9689,244800000.0
2008-02-25 00:12:00,1.969,1.9691,1.9689,1.969,244800000.0
2008-02-25 00:13:00,1.9691,1.9691,1.9691,1.9691,244800000.0
2008-02-25 00:14:00,1.9693,1.9693,1.9691,1.9692,244800000.0
2008-02-25 00:15:00,1.9694,1.9695,1.9693,1.9694,244800000.0
2008-02-25 00:16:00,1.9693,1.9695,1.9693,1.9694,244800000.0
2008-02-25 00:17:00,1.9693,1.9695,1.9693,1.9695,244800000.0
2008-02-25 00:18:00,1.9694,1.9694,1.9689,1.9691,244800000.0
2008-02-25 00:20:00,1.9692,1.9692,1.9691,1.9691,244800000.0
2008-02-25 00:21:00,1.9692,1.9692,1.9692,1.9692,244800000.0
2008-02-25 00:22:00,1.9691,1.9693,1.9691,1.9692,244800000.0
2008-02-25 00:24:00,1.9691,1.9691,1.9691,1.9691,244800000.0
2008-02-25 00:25:00,1.9692,1.9692,1.9692,1.9692,244800000.0
2008-02-25 00:26:00,1.9693,1.9693,1.9692,1.9692,244800000.0
2008-02-25 00:27:00,1.9693,1.9693,1.9693,1.9693,244800000.0
2008-02-25 00:28:00,1.9692,1.9693,1.9692,1.9692,244800000.0
2008-02-25 00:29:00,1.9691,1.9692,1.969,1.9692,244800000.0
2008-02-25 00:30:00,1.9691,1.9691,1.9691,1.9691,244800000.0
2008-02-25 00:31:00,1.9692,1.9692,1.9691,1.9691,244800000.0
2008-02-25 00:32:00,1.969,1.9691,1.969,1.9691,244800000.0
2008-02-25 00:33:00,1.9692,1.9692,1.9691,1.9692,244800000.0
2008-02-25 00:34:00,1.9691,1.9692,1.9691,1.9692,244800000.0
2008-02-25 00:35:00,1.9693,1.9693,1.9691,1.9691,244800000.0
2008-02-25 00:37:00,1.9692,1.9692,1.9691,1.9691,244800000.0
2008-02-25 00:38:00,1.9694,1.9694,1.9694,1.9694,244800000.0
2008-02-25 00:39:00,1.9693,1.9693,1.9692,1.9692,244800000.0
2008-02-25 00:40:00,1.9691,1.9691,1.9691,1.9691,244800000.0
2008-02-25 00:41:00,1.9692,1.9692,1.9692,1.9692,244800000.0
2008-02-25 00:42:00,1.9691,1.9691,1.9691,1.9691,244800000.0
2008-02-25 00:43:00,1.969,1.969,1.969,1.969,244800000.0
2008-02-25 00:44:00,1.9691,1.9691,1.969,1.969,244800000.0
2008-02-25 00:45:00,1.9689,1.969,1.9689,1.969,244800000.0
2008-02-25 00:46:00,1.9689,1.9691,1.9689,1.9691,244800000.0
2008-02-25 00:47:00,1.969,1.9691,1.969,1.9691,244800000.0
2008-02-25 00:48:00,1.969,1.9691,1.969,1.9691,244800000.0
2008-02-25 00:50:00,1.969,1.969,1.969,1.969,244800000.0
2008-02-25 00:51:00,1.9691,1.9691,1.969,1.9691,244800000.0
2008-02-25 00:52:00,1.969,1.969,1.969,1.969,244800000.0
2008-02-25 00:53:00,1.9689,1.9689,1.9689,1.9689,244800000.0
2008-02-25 00:54:00,1.969,1.969,1.9688,1.9688,244800000.0
2008-02-25 00:55:00,1.969,1.969,1.969,1.969,244800000.0
2008-02-25 00:56:00,1.9689,1.969,1.9689,1.969,244800000.0
2008-02-25 00:57:00,1.9689,1.969,1.9688,1.9688,244800000.0
2008-02-25 00:58:00,1.9689,1.9689,1.9688,1.9688,244800000.0
2008-02-25 00:59:00,1.9687,1.9688,1.9687,1.9688,244800000.0
2008-02-25 01:00:00,1.9687,1.9688,1.9687,1.9688,244800000.0
2008-02-25 01:01:00,1.9687,1.9687,1.9685,1.9685,244800000.0
2008-02-25 01:02:00,1.9687,1.9687,1.9686,1.9686,244800000.0
2008-02-25 01:03:00,1.9687,1.9687,1.9686,1.9686,244800000.0
2008-02-25 01:04:00,1.9687,1.9687,1.9686,1.9686,244800000.0
2008-02-25 01:05:00,1.9685,1.9686,1.9685,1.9686,244800000.0
2008-02-25 01:06:00,1.9685,1.9686,1.9685,1.9686,244800000.0
2008-02-25 01:07:00,1.9685,1.9686,1.9685,1.9685,244800000.0
2008-02-25 01:08:00,1.9684,1.9685,1.9684,1.9685,244800000.0
2008-02-25 01:09:00,1.9684,1.9686,1.9684,1.9685,244800000.0
2008-02-25 01:10:00,1.9684,1.9684,1.9677,1.9682,244800000.0
2008-02-25 01:11:00,1.9681,1.9681,1.9679,1.968,244800000.0
2008-02-25 01:12:00,1.9681,1.9681,1.9675,1.9676,244800000.0
2008-02-25 01:13:00,1.9677,1.9677,1.9675,1.9676,244800000.0
2008-02-25 01:14:00,1.9675,1.9677,1.9675,1.9677,244800000.0
2008-02-25 01:15:00,1.9675,1.9676,1.9675,1.9675,244800000.0
2008-02-25 01:16:00,1.9676,1.9676,1.9676,1.9676,244800000.0
2008-02-25 01:17:00,1.9677,1.9678,1.9677,1.9677,244800000.0
2008-02-25 01:18:00,1.9678,1.9678,1.9677,1.9678,244800000.0
2008-02-25 01:19:00,1.9677,1.9678,1.9675,1.9675,244800000.0
2008-02-25 01:20:00,1.9677,1.9677,1.9677,1.9677,244800000.0
2008-02-25 01:21:00,1.9675,1.9676,1.9675,1.9676,244800000.0
2008-02-25 01:22:00,1.9675,1.9677,1.9675,1.9675,244800000.0
2008-02-25 01:23:00,1.9674,1.9675,1.9674,1.9674,244800000.0
2008-02-25 01:25:00,1.9672,1.9673,1.967,1.9671,244800000.0
2008-02-25 01:26:00,1.967,1.967,1.9665,1.9668,244800000.0
2008-02-25 01:27:00,1.9667,1.9674,1.9666,1.9671,244800000.0
2008-02-25 01:28:00,1.9673,1.9674,1.9672,1.9672,244800000.0
2008-02-25 01:29:00,1.9673,1.9673,1.9672,1.9672,244800000.0
2008-02-25 01:30:00,1.9673,1.9673,1.9673,1.9673,244800000.0
2008-02-25 01:31:00,1.9672,1.9672,1.9672,1.9672,244800000.0
2008-02-25 01:32:00,1.9673,1.9673,1.9673,1.9673,244800000.0
2008-02-25 01:33:00,1.9674,1.9674,1.9673,1.9673,244800000.0
2008-02-25 01:34:00,1.9674,1.9674,1.9673,1.9673,244800000.0
2008-02-25 01:35:00,1.9672,1.9672,1.9672,1.9672,244800000.0
2008-02-25 01:36:00,1.9673,1.9673,1.9672,1.9672,244800000.0
2008-02-25 01:37:00,1.9673,1.9673,1.9671,1.9671,244800000.0
2008-02-25 01:38:00,1.967,1.9671,1.967,1.967,244800000.0
2008-02-25 01:40:00,1.9668,1.967,1.9668,1.967,244800000.0
2008-02-25 01:41:00,1.9669,1.967,1.9669,1.967,244800000.0
2008-02-25 01:42:00,1.9671,1.9671,1.967,1.967,244800000.0
2008-02-25 01:43:00,1.9668,1.9671,1.9668,1.967,244800000.0
2008-02-25 01:44:00,1.9671,1.9672,1.9671,1.9672,244800000.0
2008-02-25 01:45:00,1.9671,1.9672,1.9671,1.9672,244800000.0
2008-02-25 01:46:00,1.9673,1.9673,1.9671,1.9672,244800000.0
2008-02-25 01:47:00,1.9671,1.9672,1.9671,1.9671,244800000.0
2008-02-25 01:48:00,1.9672,1.9673,1.9672,1.9673,244800000.0
2008-02-25 01:49:00,1.9672,1.9674,1.9672,1.9674,244800000.0
2008-02-25 01:50:00,1.9673,1.9674,1.9673,1.9674,244800000.0
2008-02-25 01:51:00,1.9675,1.9675,1.9674,1.9675,244800000.0
2008-02-25 01:52:00,1.9674,1.9674,1.9673,1.9673,244800000.0
2008-02-25 01:53:00,1.9674,1.9674,1.9672,1.9672,244800000.0
2008-02-25 01:54:00,1.9671,1.9671,1.9671,1.9671,244800000.0
2008-02-25 01:55:00,1.967,1.967,1.967,1.967,244800000.0
2008-02-25 01:56:00,1.9671,1.9671,1.9671,1.9671,244800000.0
2008-02-25 01:57:00,1.9672,1.9672,1.9672,1.9672,244800000.0
2008-02-25 01:58:00,1.9674,1.9674,1.9674,1.9674,244800000.0
2008-02-25 01:59:00,1.9673,1.9675,1.9673,1.9673,244800000.0
2008-02-25 02:00:00,1.96865,1.96865,1.96855,1.96855,244800000.0
2008-02-25 02:01:00,1.96855,1.96855,1.96825,1.96845,669999999.0
2008-02-25 02:02:00,1.96845,1.96855,1.9683,1.96835,171800000.0
2008-02-25 02:03:00,1.96835,1.96855,1.9683,1.96845,319400000.0
2008-02-25 02:04:00,1.96845,1.96855,1.9683,1.96845,158700000.0
2008-02-25 02:05:00,1.96845,1.96845,1.96845,1.96845,50400000.0
2008-02-25 02:06:00,1.96845,1.9685,1.96845,1.9685,35100000.0
2008-02-25 02:07:00,1.9685,1.9685,1.9685,1.9685,4100000.0
2008-02-25 02:08:00,1.9685,1.9685,1.9684,1.9684,5100000.0
2008-02-25 02:09:00,1.9684,1.9684,1.9684,1.9684,1700000.0
2008-02-25 02:10:00,1.9684,1.96865,1.96765,1.96805,337500000.0
2008-02-25 02:11:00,1.96805,1.9682,1.9678,1.968,24300000.0
2008-02-25 02:12:00,1.968,1.968,1.9675,1.9675,19300000.0
2008-02-25 02:13:00,1.9675,1.9675,1.9675,1.9675,1700000.0
2008-02-25 02:14:00,1.9675,1.9675,1.9675,1.9675,2000000.0
2008-02-25 02:15:00,1.9675,1.9675,1.9675,1.9675,1500000.0
2008-02-25 02:16:00,1.9675,1.9676,1.9675,1.9676,26800000.0
2008-02-25 02:17:00,1.9676,1.9676,1.9676,1.9676,2100000.0
2008-02-25 02:18:00,1.9676,1.96765,1.9676,1.96765,6200000.0
2008-02-25 02:19:00,1.96765,1.96765,1.96765,1.96765,14500000.0
2008-02-25 02:20:00,1.96765,1.96765,1.96765,1.96765,9000000.0
2008-02-25 02:21:00,1.96765,1.96765,1.9675,1.9675,5900000.0
2008-02-25 02:22:00,1.9675,1.96765,1.96745,1.96745,25800000.0
2008-02-25 02:23:00,1.96745,1.96745,1.96735,1.96735,83000000.0
2008-02-25 02:24:00,1.96735,1.96735,1.9671,1.96715,100100000.0
2008-02-25 02:25:00,1.96715,1.96715,1.96665,1.96685,734229998.0
2008-02-25 02:26:00,1.96685,1.9669,1.96645,1.9666,299900000.0
2008-02-25 02:27:00,1.9666,1.96725,1.9666,1.96725,395800000.0
2008-02-25 02:28:00,1.96725,1.96725,1.96705,1.9672,78400000.0
2008-02-25 02:29:00,1.9672,1.9672,1.9672,1.9672,2400000.0
2008-02-25 02:30:00,1.9672,1.9672,1.9672,1.9672,3300000.0
2008-02-25 02:31:00,1.9672,1.9672,1.9672,1.9672,2000000.0
2008-02-25 02:32:00,1.9672,1.96745,1.9672,1.9673,20900000.0
2008-02-25 02:33:00,1.9673,1.9673,1.9673,1.9673,2700000.0
2008-02-25 02:34:00,1.9673,1.9673,1.9673,1.9673,2100000.0
2008-02-25 02:35:00,1.9673,1.9673,1.9672,1.9672,2400000.0
2008-02-25 02:36:00,1.9672,1.9672,1.9672,1.9672,1700000.0
2008-02-25 02:37:00,1.9672,1.9672,1.96655,1.96655,39100000.0
2008-02-25 02:38:00,1.96655,1.96655,1.96655,1.96655,18400000.0
2008-02-25 02:39:00,1.96655,1.96655,1.96655,1.96655,10200000.0
2008-02-25 02:40:00,1.96655,1.9668,1.9665,1.9665,63200000.0
2008-02-25 02:41:00,1.9665,1.9665,1.9665,1.9665,1500000.0
2008-02-25 02:42:00,1.9665,1.9665,1.9665,1.9665,1900000.0
2008-02-25 02:43:00,1.9665,1.96695,1.9665,1.96695,16040000.0
2008-02-25 02:44:00,1.96695,1.9673,1.96695,1.9671,12600000.0
2008-02-25 02:45:00,1.9671,1.9672,1.967,1.9672,5100000.0
2008-02-25 02:46:00,1.9672,1.9673,1.9668,1.96695,57100000.0
2008-02-25 02:47:00,1.96705,1.9671,1.96705,1.9671,7300000.0
2008-02-25 02:48:00,1.9671,1.9673,1.967,1.9672,9900000.0
2008-02-25 02:49:00,1.9672,1.9674,1.9669,1.9673,28200000.0
2008-02-25 02:50:00,1.9673,1.9674,1.9673,1.9673,7000000.0
2008-02-25 02:51:00,1.9673,1.9675,1.9673,1.9675,27800000.0
2008-02-25 02:52:00,1.9675,1.9675,1.9669,1.9673,9300000.0
2008-02-25 02:53:00,1.9673,1.9673,1.9667,1.9672,35300000.0
2008-02-25 02:54:00,1.9672,1.9672,1.9667,1.9667,21300000.0
2008-02-25 02:55:00,1.9667,1.967,1.9667,1.9669,15370000.0
2008-02-25 02:56:00,1.9669,1.9669,1.9669,1.9669,5600000.0
2008-02-25 02:57:00,1.9669,1.9669,1.9669,1.9669,2900000.0
2008-02-25 02:58:00,1.9669,1.9673,1.9669,1.9673,10400000.0
2008-02-25 02:59:00,1.9673,1.9675,1.9669,1.9669,7170000.0
2008-02-25 03:00:00,1.9669,1.967,1.9669,1.967,9900000.0
2008-02-25 03:01:00,1.967,1.967,1.9667,1.9667,6300000.0
2008-02-25 03:02:00,1.9667,1.9668,1.9667,1.9668,2090000.0
2008-02-25 03:03:00,1.9668,1.9669,1.9667,1.9668,9480000.0
2008-02-25 03:04:00,1.9668,1.9669,1.9668,1.9669,2700000.0
2008-02-25 03:05:00,1.9669,1.9669,1.9669,1.9669,1800000.0
2008-02-25 03:06:00,1.9669,1.9669,1.9669,1.9669,2100000.0
2008-02-25 03:07:00,1.9669,1.9669,1.9669,1.9669,3100000.0
2008-02-25 03:08:00,1.9669,1.9669,1.9667,1.9667,60000000.0
2008-02-25 03:09:00,1.9667,1.9668,1.9667,1.9668,3500000.0
2008-02-25 03:10:00,1.9668,1.9668,1.96665,1.96665,12900000.0
2008-02-25 03:11:00,1.96665,1.96665,1.96665,1.96665,3400000.0
2008-02-25 03:12:00,1.96665,1.96665,1.96665,1.96665,4000000.0
2008-02-25 03:13:00,1.96665,1.96665,1.9665,1.9666,15200000.0
2008-02-25 03:14:00,1.9666,1.9666,1.9666,1.9666,2100000.0
2008-02-25 03:15:00,1.9666,1.9666,1.9665,1.9665,2100000.0
2008-02-25 03:16:00,1.9665,1.9665,1.9665,1.9665,2300000.0
2008-02-25 03:17:00,1.9665,1.9665,1.9665,1.9665,1700000.0
2008-02-25 03:18:00,1.9666,1.9666,1.9666,1.9666,13800000.0
2008-02-25 03:19:00,1.9666,1.96675,1.9666,1.9667,30000000.0
2008-02-25 03:20:00,1.9667,1.9668,1.9666,1.9666,19700000.0
2008-02-25 03:21:00,1.9666,1.9666,1.9666,1.9666,39600000.0
2008-02-25 03:22:00,1.9666,1.9666,1.9666,1.9666,40800000.0
2008-02-25 03:23:00,1.9666,1.9666,1.9666,1.9666,9600000.0
2008-02-25 03:24:00,1.9666,1.9667,1.9666,1.9667,42600000.0
2008-02-25 03:25:00,1.9667,1.9668,1.9667,1.9668,53400000.0
2008-02-25 03:26:00,1.9668,1.967,1.9668,1.9668,71700000.0
2008-02-25 03:27:00,1.9668,1.9668,1.9668,1.9668,12600000.0
2008-02-25 03:28:00,1.9668,1.96685,1.9668,1.9668,31200000.0
2008-02-25 03:29:00,1.9668,1.96685,1.9668,1.96685,30600000.0
2008-02-25 03:30:00,1.96685,1.96685,1.96685,1.96685,21400000.0
2008-02-25 03:31:00,1.96685,1.967,1.96685,1.967,25400000.0
2008-02-25 03:32:00,1.967,1.967,1.967,1.967,23400000.0
2008-02-25 03:33:00,1.967,1.967,1.967,1.967,9600000.0
2008-02-25 03:34:00,1.967,1.9671,1.967,1.9671,57900000.0
2008-02-25 03:35:00,1.9671,1.9672,1.9667,1.967,74000000.0
2008-02-25 03:36:00,1.967,1.9671,1.967,1.967,41800000.0
2008-02-25 03:37:00,1.967,1.967,1.967,1.967,10200000.0
2008-02-25 03:38:00,1.967,1.9671,1.967,1.967,16100000.0
2008-02-25 03:39:00,1.967,1.967,1.967,1.967,10200000.0
2008-02-25 03:40:00,1.967,1.967,1.967,1.967,11400000.0
2008-02-25 03:41:00,1.967,1.967,1.967,1.967,10200000.0
2008-02-25 03:42:00,1.967,1.967,1.967,1.967,10800000.0
2008-02-25 03:43:00,1.967,1.967,1.967,1.967,59400000.0
2008-02-25 03:44:00,1.967,1.967,1.967,1.967,71600000.0
2008-02-25 03:45:00,1.967,1.967,1.967,1.967,72600000.0
2008-02-25 03:46:00,1.967,1.967,1.96695,1.96695,32300000.0
2008-02-25 03:47:00,1.96695,1.96695,1.96695,1.96695,15300000.0
2008-02-25 03:48:00,1.96695,1.96695,1.96695,1.96695,15300000.0
2008-02-25 03:49:00,1.96695,1.96695,1.96695,1.96695,16200000.0
2008-02-25 03:50:00,1.96695,1.9674,1.96695,1.9674,4200000.0
2008-02-25 03:51:00,1.9674,1.9674,1.9674,1.9674,1800000.0
2008-02-25 03:52:00,1.9674,1.9674,1.967,1.967,12600000.0
2008-02-25 03:53:00,1.967,1.967,1.967,1.967,10200000.0
2008-02-25 03:54:00,1.967,1.967,1.967,1.967,10800000.0
2008-02-25 03:55:00,1.967,1.9671,1.967,1.9671,14000000.0
2008-02-25 03:56:00,1.9671,1.9671,1.9671,1.9671,9600000.0
2008-02-25 03:57:00,1.9671,1.9671,1.9671,1.9671,10800000.0
2008-02-25 03:58:00,1.9671,1.9671,1.9671,1.9671,10800000.0
2008-02-25 03:59:00,1.9671,1.9671,1.9671,1.9671,10200000.0
2008-02-25 04:00:00,1.9671,1.9671,1.967,1.967,42700000.0
2008-02-25 04:01:00,1.967,1.967,1.9667,1.9667,45500000.0
2008-02-25 04:02:00,1.9667,1.9667,1.9665,1.9665,48400000.0
2008-02-25 04:03:00,1.9665,1.96655,1.9665,1.9665,34200000.0
2008-02-25 04:04:00,1.9665,1.9666,1.9665,1.9666,20400000.0
2008-02-25 04:05:00,1.9666,1.9666,1.9666,1.9666,10800000.0
2008-02-25 04:06:00,1.9666,1.9666,1.9666,1.9666,9600000.0
2008-02-25 04:07:00,1.9666,1.9666,1.9666,1.9666,11400000.0
2008-02-25 04:08:00,1.9666,1.9666,1.9666,1.9666,11400000.0
2008-02-25 04:09:00,1.9666,1.9666,1.9665,1.9666,24800000.0
2008-02-25 04:10:00,1.9666,1.9666,1.9666,1.9666,9600000.0
2008-02-25 04:11:00,1.9666,1.9666,1.96655,1.96655,29700000.0
2008-02-25 04:12:00,1.96655,1.96655,1.96655,1.96655,16200000.0
2008-02-25 04:13:00,1.96655,1.96655,1.96655,1.96655,16200000.0
2008-02-25 04:14:00,1.96655,1.96655,1.9665,1.9665,19200000.0
2008-02-25 04:15:00,1.9665,1.9665,1.9665,1.9665,22800000.0
2008-02-25 04:16:00,1.9665,1.96675,1.9665,1.96675,28900000.0
2008-02-25 04:17:00,1.96675,1.96675,1.96675,1.96675,16200000.0
2008-02-25 04:18:00,1.96675,1.967,1.9667,1.9667,47400000.0
2008-02-25 04:19:00,1.9667,1.9667,1.9665,1.9665,53800000.0
2008-02-25 04:20:00,1.9665,1.9665,1.9664,1.9665,16400000.0
2008-02-25 04:21:00,1.9665,1.9665,1.9664,1.9664,15800000.0
2008-02-25 04:22:00,1.9664,1.9664,1.9664,1.9664,16200000.0
2008-02-25 04:23:00,1.9664,1.9664,1.9664,1.9664,25000000.0
2008-02-25 04:24:00,1.9664,1.9665,1.9664,1.9664,55400000.0
2008-02-25 04:25:00,1.9664,1.9664,1.9664,1.9664,13600000.0
2008-02-25 04:26:00,1.9664,1.9664,1.9664,1.9664,17800000.0
2008-02-25 04:27:00,1.9664,1.9664,1.9664,1.9664,28200000.0
2008-02-25 04:28:00,1.9664,1.9664,1.9664,1.9664,10800000.0
2008-02-25 04:29:00,1.9664,1.9666,1.9664,1.9664,60600000.0
2008-02-25 04:30:00,1.9664,1.96665,1.9664,1.9665,44590000.0
2008-02-25 04:31:00,1.9665,1.9667,1.9665,1.9665,38100000.0
2008-02-25 04:32:00,1.9665,1.9665,1.9664,1.9664,23000000.0
2008-02-25 04:33:00,1.9664,1.9664,1.96585,1.96615,40600000.0
2008-02-25 04:34:00,1.96615,1.96615,1.9659,1.9661,21800000.0
2008-02-25 04:35:00,1.9661,1.9662,1.9661,1.9661,35700000.0
2008-02-25 04:36:00,1.9661,1.9663,1.9661,1.9663,27600000.0
2008-02-25 04:37:00,1.9663,1.9665,1.9663,1.9665,23400000.0
2008-02-25 04:38:00,1.9665,1.9665,1.9665,1.9665,9600000.0
2008-02-25 04:39:00,1.9665,1.9665,1.9665,1.9665,27600000.0
2008-02-25 04:40:00,1.9665,1.9666,1.9663,1.9666,61400000.0
2008-02-25 04:41:00,1.9666,1.9667,1.9666,1.9667,24900000.0
2008-02-25 04:42:00,1.9667,1.9667,1.9667,1.9667,16200000.0
2008-02-25 04:43:00,1.9667,1.9667,1.9667,1.9667,20400000.0
2008-02-25 04:44:00,1.9667,1.9667,1.96635,1.9666,42300000.0
2008-02-25 04:45:00,1.9666,1.9666,1.9666,1.9666,12000000.0
2008-02-25 04:46:00,1.9666,1.9666,1.9666,1.9666,10200000.0
2008-02-25 04:47:00,1.9666,1.9666,1.9666,1.9666,12600000.0
2008-02-25 04:48:00,1.9666,1.9666,1.9666,1.9666,12000000.0
2008-02-25 04:49:00,1.9666,1.9666,1.9666,1.9666,15000000.0
2008-02-25 04:50:00,1.9666,1.9666,1.9665,1.9665,107600000.0
2008-02-25 04:51:00,1.9665,1.9666,1.9665,1.9666,55200000.0
2008-02-25 04:52:00,1.9666,1.9666,1.9666,1.9666,15600000.0
2008-02-25 04:53:00,1.9666,1.9666,1.9666,1.9666,11400000.0
2008-02-25 04:54:00,1.9666,1.9666,1.9666,1.9666,13800000.0
2008-02-25 04:55:00,1.9666,1.9666,1.9666,1.9666,21000000.0
2008-02-25 04:56:00,1.9666,1.9666,1.9666,1.9666,15600000.0
2008-02-25 04:57:00,1.9666,1.9667,1.9666,1.9666,25000000.0
2008-02-25 04:58:00,1.9666,1.9666,1.9666,1.9666,13200000.0
2008-02-25 04:59:00,1.9666,1.9666,1.9666,1.9666,11400000.0
2008-02-25 05:00:00,1.9666,1.9666,1.9666,1.9666,13200000.0
2008-02-25 05:01:00,1.9666,1.9668,1.9666,1.9666,39800000.0
2008-02-25 05:02:00,1.9666,1.9666,1.9666,1.9666,10200000.0
2008-02-25 05:03:00,1.9666,1.9666,1.9666,1.9666,11400000.0
2008-02-25 05:04:00,1.9666,1.9666,1.9666,1.9666,12000000.0
2008-02-25 05:05:00,1.9666,1.9666,1.9666,1.9666,9600000.0
2008-02-25 05:06:00,1.9666,1.9666,1.9666,1.9666,15800000.0
2008-02-25 05:07:00,1.9666,1.9666,1.9666,1.9666,37100000.0
2008-02-25 05:08:00,1.9666,1.9666,1.9666,1.9666,10800000.0
2008-02-25 05:09:00,1.9666,1.9666,1.9665,1.9665,11400000.0
2008-02-25 05:10:00,1.9665,1.9665,1.9665,1.9665,9000000.0
2008-02-25 05:11:00,1.9665,1.9666,1.9665,1.9666,14400000.0
2008-02-25 05:12:00,1.9666,1.9666,1.9666,1.9666,10800000.0
2008-02-25 05:13:00,1.9666,1.9666,1.9665,1.9665,22000000.0
2008-02-25 05:14:00,1.9665,1.9665,1.966,1.966,44200000.0
2008-02-25 05:15:00,1.966,1.96665,1.966,1.9665,108970000.0
2008-02-25 05:16:00,1.9665,1.9665,1.9665,1.9665,12000000.0
2008-02-25 05:17:00,1.9665,1.9665,1.9665,1.9665,11400000.0
2008-02-25 05:18:00,1.9665,1.9665,1.9665,1.9665,12000000.0
2008-02-25 05:19:00,1.9665,1.9665,1.9665,1.9665,10800000.0
2008-02-25 05:20:00,1.9665,1.9665,1.9665,1.9665,10200000.0
2008-02-25 05:21:00,1.9665,1.9665,1.9665,1.9665,24000000.0
2008-02-25 05:22:00,1.9665,1.9665,1.9665,1.9665,15000000.0
2008-02-25 05:23:00,1.9665,1.9665,1.9665,1.9665,10800000.0
2008-02-25 05:24:00,1.9665,1.9665,1.9665,1.9665,13200000.0
2008-02-25 05:25:00,1.9665,1.9666,1.9664,1.9664,43800000.0
2008-02-25 05:26:00,1.9664,1.96655,1.9664,1.9665,55300000.0
2008-02-25 05:27:00,1.9665,1.9667,1.9665,1.9665,28400000.0
2008-02-25 05:28:00,1.9665,1.9667,1.9665,1.9666,42400000.0
2008-02-25 05:29:00,1.9666,1.9666,1.96645,1.9666,36600000.0
2008-02-25 05:30:00,1.9666,1.9666,1.9666,1.9666,21000000.0
2008-02-25 05:31:00,1.9666,1.9666,1.9666,1.9666,13800000.0
2008-02-25 05:32:00,1.9666,1.9666,1.9664,1.9664,15000000.0
2008-02-25 05:33:00,1.9664,1.9664,1.9664,1.9664,11400000.0
2008-02-25 05:34:00,1.9664,1.9664,1.9664,1.9664,15600000.0
2008-02-25 05:35:00,1.9664,1.9667,1.9664,1.9667,36000000.0
2008-02-25 05:36:00,1.9667,1.9667,1.9664,1.96645,41600000.0
2008-02-25 05:37:00,1.9665,1.9665,1.9665,1.9665,13800000.0
2008-02-25 05:38:00,1.9665,1.9665,1.9665,1.9665,15000000.0
2008-02-25 05:39:00,1.9665,1.9665,1.9665,1.9665,16800000.0
2008-02-25 05:40:00,1.9665,1.9665,1.9665,1.9665,9600000.0
2008-02-25 05:41:00,1.9665,1.9665,1.9665,1.9665,9000000.0
2008-02-25 05:42:00,1.9665,1.9665,1.9665,1.9665,13200000.0
2008-02-25 05:43:00,1.9665,1.9665,1.9665,1.9665,15600000.0
2008-02-25 05:44:00,1.9665,1.9665,1.9665,1.9665,13800000.0
2008-02-25 05:45:00,1.9665,1.9665,1.9665,1.9665,10800000.0
2008-02-25 05:46:00,1.9665,1.9665,1.9665,1.9665,13800000.0
2008-02-25 05:47:00,1.9665,1.9666,1.9665,1.9666,16200000.0
2008-02-25 05:48:00,1.9666,1.9666,1.9665,1.9665,18600000.0
2008-02-25 05:49:00,1.9665,1.9665,1.9665,1.9665,12000000.0
2008-02-25 05:50:00,1.9665,1.9665,1.9664,1.9664,15000000.0
2008-02-25 05:51:00,1.9664,1.9664,1.9664,1.9664,10800000.0
2008-02-25 05:52:00,1.9664,1.9664,1.9664,1.9664,10800000.0
2008-02-25 05:53:00,1.9664,1.9664,1.9664,1.9664,10800000.0
2008-02-25 05:54:00,1.9664,1.9664,1.9664,1.9664,13800000.0
2008-02-25 05:55:00,1.9664,1.9664,1.9664,1.9664,27000000.0
2008-02-25 05:56:00,1.9664,1.9664,1.9664,1.9664,43700000.0
2008-02-25 05:57:00,1.9664,1.9664,1.9664,1.9664,24000000.0
2008-02-25 05:58:00,1.9664,1.9664,1.9664,1.9664,34700000.0
2008-02-25 05:59:00,1.9664,1.9664,1.9664,1.9664,43200000.0
2008-02-25 06:00:00,1.9664,1.9664,1.9664,1.9664,41900000.0
2008-02-25 06:01:00,1.9664,1.9664,1.9664,1.9664,40600000.0
2008-02-25 06:02:00,1.9664,1.9664,1.9664,1.9664,36000000.0
2008-02-25 06:03:00,1.9664,1.9664,1.9664,1.9664,43200000.0
2008-02-25 06:04:00,1.9664,1.9664,1.9664,1.9664,46100000.0
2008-02-25 06:05:00,1.9664,1.9664,1.9664,1.9664,81600000.0
2008-02-25 06:06:00,1.9664,1.9666,1.9664,1.9666,78600000.0
2008-02-25 06:07:00,1.9666,1.9666,1.9666,1.9666,9600000.0
2008-02-25 06:08:00,1.9666,1.9666,1.9666,1.9666,12000000.0
2008-02-25 06:09:00,1.9666,1.9666,1.9665,1.9665,21600000.0
2008-02-25 06:10:00,1.9665,1.9665,1.9665,1.9665,23400000.0
2008-02-25 06:11:00,1.9665,1.9665,1.9665,1.9665,9600000.0
2008-02-25 06:12:00,1.9665,1.9665,1.9665,1.9665,10800000.0
2008-02-25 06:13:00,1.9665,1.9665,1.9664,1.9664,32800000.0
2008-02-25 06:14:00,1.9664,1.9664,1.9663,1.9663,19800000.0
2008-02-25 06:15:00,1.9663,1.9663,1.9661,1.9662,51400000.0
2008-02-25 06:16:00,1.9662,1.9662,1.9662,1.9662,11400000.0
2008-02-25 06:17:00,1.9662,1.9662,1.9661,1.9662,22600000.0
2008-02-25 06:18:00,1.9662,1.9662,1.9661,1.9661,39800000.0
2008-02-25 06:19:00,1.9661,1.9662,1.9661,1.9661,16800000.0
2008-02-25 06:20:00,1.9661,1.9661,1.9661,1.9661,11400000.0
2008-02-25 06:21:00,1.9661,1.9661,1.9661,1.9661,10200000.0
2008-02-25 06:22:00,1.9661,1.9661,1.9661,1.9661,12600000.0
2008-02-25 06:23:00,1.9661,1.9662,1.9661,1.9661,21200000.0
2008-02-25 06:24:00,1.9661,1.9661,1.9661,1.9661,11400000.0
2008-02-25 06:25:00,1.9661,1.9662,1.9661,1.9661,21300000.0
2008-02-25 06:26:00,1.9661,1.9661,1.96575,1.96585,50400000.0
2008-02-25 06:27:00,1.96585,1.96585,1.9657,1.9658,54300000.0
2008-02-25 06:28:00,1.9658,1.96585,1.9658,1.96585,22200000.0
2008-02-25 06:29:00,1.96585,1.96585,1.96585,1.96585,17100000.0
2008-02-25 06:30:00,1.96585,1.96595,1.96585,1.96585,42600000.0
2008-02-25 06:31:00,1.96585,1.9661,1.96585,1.9661,33000000.0
2008-02-25 06:32:00,1.9661,1.9661,1.966,1.9661,21200000.0
2008-02-25 06:33:00,1.9661,1.96615,1.9661,1.9661,24800000.0
2008-02-25 06:34:00,1.9661,1.9662,1.9658,1.9661,67800000.0
2008-02-25 06:35:00,1.9661,1.9661,1.96585,1.966,27400000.0
2008-02-25 06:36:00,1.966,1.966,1.96585,1.96585,21000000.0
2008-02-25 06:37:00,1.96585,1.9659,1.9658,1.9659,41700000.0
2008-02-25 06:38:00,1.9659,1.966,1.9658,1.966,24000000.0
2008-02-25 06:39:00,1.966,1.966,1.966,1.966,10200000.0
2008-02-25 06:40:00,1.966,1.9661,1.9658,1.9658,35200000.0
2008-02-25 06:41:00,1.9658,1.9658,1.9658,1.9658,12800000.0
2008-02-25 06:42:00,1.9658,1.9658,1.96575,1.96575,30300000.0
2008-02-25 06:43:00,1.96575,1.96575,1.96575,1.96575,19800000.0
2008-02-25 06:44:00,1.96575,1.9658,1.96575,1.96575,20200000.0
2008-02-25 06:45:00,1.96575,1.96575,1.96575,1.96575,16200000.0
2008-02-25 06:46:00,1.96575,1.966,1.96575,1.966,42200000.0
2008-02-25 06:47:00,1.966,1.966,1.96575,1.96575,35700000.0
2008-02-25 06:48:00,1.96575,1.96575,1.96575,1.96575,18000000.0
2008-02-25 06:49:00,1.96575,1.96575,1.96575,1.96575,55200000.0
2008-02-25 06:50:00,1.96575,1.9658,1.96575,1.9658,44700000.0
2008-02-25 06:51:00,1.9658,1.9658,1.96575,1.9658,27500000.0
2008-02-25 06:52:00,1.9658,1.9658,1.96575,1.9658,25000000.0
2008-02-25 06:53:00,1.9658,1.966,1.9658,1.966,24400000.0
2008-02-25 06:54:00,1.966,1.9661,1.966,1.9661,23300000.0
2008-02-25 06:55:00,1.9661,1.9661,1.966,1.966,22700000.0
2008-02-25 06:56:00,1.966,1.966,1.966,1.966,10200000.0
2008-02-25 06:57:00,1.966,1.966,1.96585,1.96585,28600000.0
2008-02-25 06:58:00,1.96585,1.9661,1.96575,1.96575,32600000.0
2008-02-25 06:59:00,1.96575,1.96575,1.96575,1.96575,14400000.0
2008-02-25 07:00:00,1.96575,1.96575,1.96565,1.96565,22500000.0
2008-02-25 07:01:00,1.96565,1.9658,1.96565,1.96565,45300000.0
2008-02-25 07:02:00,1.96565,1.96565,1.96565,1.96565,14400000.0
2008-02-25 07:03:00,1.96565,1.9657,1.96565,1.9657,7300000.0
2008-02-25 07:04:00,1.9657,1.9659,1.9657,1.9657,22000000.0
2008-02-25 07:05:00,1.9657,1.9658,1.9657,1.9658,17100000.0
2008-02-25 07:06:00,1.9658,1.9658,1.9658,1.9658,13800000.0
2008-02-25 07:07:00,1.9658,1.9658,1.9658,1.9658,11400000.0
2008-02-25 07:08:00,1.9658,1.966,1.9658,1.96585,19100000.0
2008-02-25 07:09:00,1.96585,1.96585,1.96585,1.96585,47800000.0
2008-02-25 07:10:00,1.96585,1.9663,1.96585,1.966,79400000.0
2008-02-25 07:11:00,1.966,1.966,1.966,1.966,10800000.0
2008-02-25 07:12:00,1.966,1.9661,1.966,1.9661,25500000.0
2008-02-25 07:13:00,1.9661,1.9662,1.9661,1.9661,25000000.0
2008-02-25 07:14:00,1.9661,1.9661,1.9661,1.9661,38600000.0
2008-02-25 07:15:00,1.9661,1.9662,1.9661,1.9662,23300000.0
2008-02-25 07:16:00,1.9662,1.9664,1.966,1.966,47300000.0
2008-02-25 07:17:00,1.966,1.966,1.966,1.966,23400000.0
2008-02-25 07:18:00,1.966,1.9661,1.966,1.966,40600000.0
2008-02-25 07:19:00,1.966,1.966,1.96585,1.96585,16000000.0
2008-02-25 07:20:00,1.96585,1.96585,1.9658,1.9658,15200000.0
2008-02-25 07:21:00,1.9658,1.9658,1.9658,1.9658,10200000.0
2008-02-25 07:22:00,1.9658,1.966,1.9658,1.96585,109200000.0
2008-02-25 07:23:00,1.96585,1.96585,1.96585,1.96585,36100000.0
2008-02-25 07:24:00,1.96585,1.96585,1.96585,1.96585,26500000.0
2008-02-25 07:25:00,1.96585,1.96585,1.9658,1.9658,26600000.0
2008-02-25 07:26:00,1.9658,1.9658,1.9652,1.9656,95400000.0
2008-02-25 07:27:00,1.9656,1.9656,1.9654,1.9654,26300000.0
2008-02-25 07:28:00,1.9654,1.9655,1.9654,1.9655,20600000.0
2008-02-25 07:29:00,1.9655,1.9655,1.9655,1.9655,10200000.0
2008-02-25 07:30:00,1.9655,1.9655,1.9654,1.9654,37600000.0
2008-02-25 07:31:00,1.9654,1.9654,1.9654,1.9654,16200000.0
2008-02-25 07:32:00,1.9654,1.9654,1.9654,1.9654,22800000.0
2008-02-25 07:33:00,1.9654,1.9654,1.9654,1.9654,11400000.0
2008-02-25 07:34:00,1.9654,1.9654,1.9654,1.9654,18000000.0
2008-02-25 07:35:00,1.9654,1.9654,1.9652,1.9652,20800000.0
2008-02-25 07:36:00,1.9652,1.9652,1.9652,1.9652,16800000.0
2008-02-25 07:37:00,1.9652,1.9652,1.9652,1.9652,18000000.0
2008-02-25 07:38:00,1.9652,1.9653,1.9652,1.9653,24600000.0
2008-02-25 07:39:00,1.9653,1.9653,1.9652,1.9653,54900000.0
2008-02-25 07:40:00,1.9653,1.9653,1.9651,1.9652,42100000.0
2008-02-25 07:41:00,1.9653,1.9653,1.9652,1.9652,21000000.0
2008-02-25 07:42:00,1.9652,1.9652,1.9652,1.9652,10200000.0
2008-02-25 07:43:00,1.9652,1.9653,1.9652,1.9653,15000000.0
2008-02-25 07:44:00,1.96525,1.9655,1.9652,1.9654,49200000.0
2008-02-25 07:45:00,1.9654,1.9655,1.9654,1.9655,21600000.0
2008-02-25 07:46:00,1.9655,1.9656,1.9655,1.9656,31000000.0
2008-02-25 07:47:00,1.9656,1.96565,1.9656,1.9656,34200000.0
2008-02-25 07:48:00,1.9656,1.9658,1.9656,1.9658,30000000.0
2008-02-25 07:49:00,1.9658,1.9659,1.9658,1.9659,27600000.0
2008-02-25 07:50:00,1.9659,1.9659,1.9652,1.9656,46200000.0
2008-02-25 07:51:00,1.9656,1.9656,1.9656,1.9656,11400000.0
2008-02-25 07:52:00,1.9656,1.9656,1.9656,1.9656,15000000.0
2008-02-25 07:53:00,1.9656,1.9656,1.9655,1.9655,25600000.0
2008-02-25 07:54:00,1.9655,1.9655,1.9655,1.9655,22800000.0
2008-02-25 07:55:00,1.9655,1.9655,1.9655,1.9655,16800000.0
2008-02-25 07:56:00,1.9655,1.9655,1.9654,1.96545,24400000.0
2008-02-25 07:57:00,1.96545,1.96545,1.9654,1.9654,43000000.0
2008-02-25 07:58:00,1.9654,1.9657,1.96515,1.9656,66000000.0
2008-02-25 07:59:00,1.9656,1.9656,1.9656,1.9656,13200000.0
2008-02-25 08:00:00,1.9656,1.9661,1.9656,1.966,52200000.0
2008-02-25 08:01:00,1.966,1.9663,1.966,1.966,66140000.0
2008-02-25 08:02:00,1.966,1.9663,1.9657,1.966,88800000.0
2008-02-25 08:03:00,1.966,1.96645,1.966,1.9664,48800000.0
2008-02-25 08:04:00,1.9664,1.9664,1.9652,1.9662,66370000.0
2008-02-25 08:05:00,1.9662,1.9664,1.9662,1.9664,28400000.0
2008-02-25 08:06:00,1.9664,1.9664,1.9663,1.9664,44200000.0
2008-02-25 08:07:00,1.9664,1.9664,1.9664,1.9664,15000000.0
2008-02-25 08:08:00,1.9664,1.9664,1.9662,1.9663,51000000.0
2008-02-25 08:09:00,1.9663,1.9663,1.9663,1.9663,12000000.0
2008-02-25 08:10:00,1.9663,1.96645,1.9663,1.9664,26400000.0
2008-02-25 08:11:00,1.9664,1.9664,1.9664,1.9664,21000000.0
2008-02-25 08:12:00,1.9664,1.9664,1.9663,1.96635,43400000.0
2008-02-25 08:13:00,1.96635,1.96635,1.9663,1.9663,37200000.0
2008-02-25 08:14:00,1.9663,1.9664,1.9663,1.9663,42700000.0
2008-02-25 08:15:00,1.9663,1.9663,1.9661,1.9661,32500000.0
2008-02-25 08:16:00,1.9661,1.9661,1.96595,1.96595,60700000.0
2008-02-25 08:17:00,1.96595,1.96595,1.96595,1.96595,66300000.0
2008-02-25 08:18:00,1.96595,1.96595,1.9653,1.9658,103100000.0
2008-02-25 08:19:00,1.9658,1.966,1.9658,1.966,40100000.0
2008-02-25 08:20:00,1.966,1.966,1.9658,1.9658,33200000.0
2008-02-25 08:21:00,1.9658,1.9658,1.9656,1.9656,17000000.0
2008-02-25 08:22:00,1.9656,1.9656,1.96545,1.9655,47700000.0
2008-02-25 08:23:00,1.9655,1.9656,1.9655,1.9656,19200000.0
2008-02-25 08:24:00,1.9656,1.9657,1.9656,1.9657,26300000.0
2008-02-25 08:25:00,1.9657,1.966,1.9657,1.9658,37370000.0
2008-02-25 08:26:00,1.9658,1.96625,1.96565,1.96615,31890000.0
2008-02-25 08:27:00,1.96615,1.96635,1.96615,1.96625,11930000.0
2008-02-25 08:28:00,1.96625,1.96625,1.9662,1.96625,11700000.0
2008-02-25 08:29:00,1.96625,1.9665,1.9662,1.9665,26030000.0
2008-02-25 08:30:00,1.9665,1.96655,1.96645,1.96645,18450000.0
2008-02-25 08:31:00,1.96645,1.96645,1.9663,1.9663,10250000.0
2008-02-25 08:32:00,1.9663,1.96645,1.9663,1.96645,2450000.0
2008-02-25 08:33:00,1.96645,1.96645,1.96635,1.96635,2170000.0
2008-02-25 08:34:00,1.9664,1.96665,1.96615,1.96615,17750000.0
2008-02-25 08:35:00,1.96615,1.96635,1.96565,1.96605,46210000.0
2008-02-25 08:36:00,1.96605,1.96605,1.9658,1.9658,20370000.0
2008-02-25 08:37:00,1.9658,1.9658,1.9658,1.9658,21000000.0
2008-02-25 08:38:00,1.9658,1.9658,1.9658,1.9658,16200000.0
2008-02-25 08:39:00,1.9658,1.9658,1.9658,1.9658,11400000.0
2008-02-25 08:40:00,1.9658,1.9658,1.9658,1.9658,17400000.0
2008-02-25 08:41:00,1.9658,1.9658,1.9658,1.9658,6520000.0
2008-02-25 08:42:00,1.9658,1.96585,1.96565,1.96575,33860000.0
2008-02-25 08:43:00,1.96575,1.9658,1.9657,1.9657,21630000.0
2008-02-25 08:44:00,1.9657,1.9657,1.9657,1.9657,27600000.0
2008-02-25 08:45:00,1.9657,1.96575,1.9656,1.9656,28430000.0
2008-02-25 08:46:00,1.9656,1.966,1.9656,1.9659,30450000.0
2008-02-25 08:47:00,1.9659,1.96635,1.9659,1.9663,25910000.0
2008-02-25 08:48:00,1.9663,1.9663,1.9663,1.9663,24000000.0
2008-02-25 08:49:00,1.9663,1.9664,1.9662,1.9664,39650000.0
2008-02-25 08:50:00,1.9664,1.9665,1.9664,1.9665,15800000.0
2008-02-25 08:51:00,1.9665,1.96655,1.9665,1.9665,18560000.0
2008-02-25 08:52:00,1.9665,1.9665,1.9665,1.9665,18000000.0
2008-02-25 08:53:00,1.9665,1.96655,1.96645,1.96655,10770000.0
2008-02-25 08:54:00,1.96655,1.96655,1.9665,1.9665,20750000.0
2008-02-25 08:55:00,1.9665,1.9665,1.9657,1.9657,23330000.0
2008-02-25 08:56:00,1.9658,1.9663,1.9657,1.9662,76430000.0
2008-02-25 08:57:00,1.9662,1.9662,1.966,1.9661,30980000.0
2008-02-25 08:58:00,1.9661,1.9661,1.9661,1.9661,22200000.0
2008-02-25 08:59:00,1.9661,1.96625,1.96605,1.9662,26710000.0
2008-02-25 09:00:00,1.9662,1.9662,1.96605,1.96605,21930000.0
2008-02-25 09:01:00,1.96605,1.96605,1.96505,1.96545,53610000.0
2008-02-25 09:02:00,1.96545,1.96605,1.96545,1.966,31250000.0
2008-02-25 09:03:00,1.966,1.96605,1.966,1.966,33280000.0
2008-02-25 09:04:00,1.966,1.966,1.966,1.966,21000000.0
2008-02-25 09:05:00,1.966,1.966,1.966,1.966,22800000.0
2008-02-25 09:06:00,1.966,1.9661,1.966,1.966,29400000.0
2008-02-25 09:07:00,1.966,1.9661,1.966,1.9661,29200000.0
2008-02-25 09:08:00,1.9661,1.9662,1.9661,1.9662,45600000.0
2008-02-25 09:09:00,1.9662,1.96625,1.9662,1.9662,30400000.0
2008-02-25 09:10:00,1.9662,1.9662,1.9662,1.9662,13200000.0
2008-02-25 09:11:00,1.9663,1.9664,1.96625,1.9663,45480000.0
2008-02-25 09:12:00,1.9663,1.9664,1.9663,1.9664,18160000.0
2008-02-25 09:13:00,1.9664,1.96645,1.9664,1.9664,21580000.0
2008-02-25 09:14:00,1.9664,1.9665,1.9664,1.9664,18630000.0
2008-02-25 09:15:00,1.9664,1.9664,1.96635,1.96635,4080000.0
2008-02-25 09:16:00,1.96635,1.9664,1.96635,1.9664,1820000.0
2008-02-25 09:17:00,1.9664,1.9664,1.9664,1.9664,1050000.0
2008-02-25 09:18:00,1.9664,1.96645,1.96635,1.9664,10400000.0
2008-02-25 09:19:00,1.96645,1.96645,1.96605,1.9661,30630000.0
2008-02-25 09:20:00,1.9661,1.96615,1.96565,1.9657,58700000.0
2008-02-25 09:21:00,1.9657,1.9658,1.9657,1.9658,28090000.0
2008-02-25 09:22:00,1.9658,1.96585,1.9657,1.96575,29960000.0
2008-02-25 09:23:00,1.96585,1.96585,1.9656,1.9656,39110000.0
2008-02-25 09:24:00,1.9656,1.9656,1.9656,1.9656,19200000.0
2008-02-25 09:25:00,1.9656,1.9656,1.9638,1.9638,434800000.0
2008-02-25 09:26:00,1.9638,1.9638,1.9626,1.9628,1033049994.0
2008-02-25 09:27:00,1.9628,1.96305,1.9627,1.9628,121650000.0
2008-02-25 09:28:00,1.9628,1.963,1.9626,1.9626,281750000.0
2008-02-25 09:29:00,1.9625,1.9625,1.9616,1.96215,246650000.0
2008-02-25 09:30:00,1.96215,1.96225,1.9621,1.96215,83100000.0
2008-02-25 09:31:00,1.96215,1.96235,1.96215,1.96225,112500000.0
2008-02-25 09:32:00,1.96225,1.96235,1.96215,1.96225,87000000.0
2008-02-25 09:33:00,1.9622,1.96225,1.9618,1.96205,221825000.0
2008-02-25 09:34:00,1.96205,1.96215,1.962,1.96205,133200000.0
2008-02-25 09:35:00,1.96205,1.9623,1.9618,1.9623,128200000.0
2008-02-25 09:36:00,1.96225,1.9624,1.96225,1.9623,68200000.0
2008-02-25 09:37:00,1.9623,1.96245,1.96215,1.96235,88200000.0
2008-02-25 09:38:00,1.96235,1.9628,1.9623,1.96255,85900000.0
2008-02-25 09:39:00,1.96255,1.96275,1.9625,1.9627,91900000.0
2008-02-25 09:40:00,1.9627,1.9627,1.96235,1.96245,130200000.0
2008-02-25 09:41:00,1.96245,1.9626,1.9623,1.9624,110400000.0
2008-02-25 09:42:00,1.9624,1.9624,1.9618,1.96225,138400000.0
2008-02-25 09:43:00,1.96225,1.9625,1.9622,1.9623,100100000.0
2008-02-25 09:44:00,1.9623,1.96235,1.9621,1.96215,81200000.0
2008-02-25 09:45:00,1.96215,1.9623,1.96185,1.96185,210900000.0
2008-02-25 09:46:00,1.96185,1.962,1.9616,1.9617,149000000.0
2008-02-25 09:47:00,1.9617,1.9617,1.9616,1.9617,67600000.0
2008-02-25 09:48:00,1.9617,1.9623,1.9617,1.9622,82000000.0
2008-02-25 09:49:00,1.9622,1.9622,1.962,1.96205,99700000.0
2008-02-25 09:50:00,1.96205,1.96225,1.96205,1.9622,55300000.0
2008-02-25 09:51:00,1.96225,1.9624,1.96225,1.9623,109800000.0
2008-02-25 09:52:00,1.9623,1.96235,1.96215,1.9623,95600000.0
2008-02-25 09:53:00,1.9623,1.9625,1.96205,1.96215,105700000.0
2008-02-25 09:54:00,1.96215,1.9623,1.96205,1.9623,107200000.0
2008-02-25 09:55:00,1.9623,1.9623,1.96195,1.962,77000000.0
2008-02-25 09:56:00,1.962,1.9622,1.9619,1.96195,123900000.0
2008-02-25 09:57:00,1.96195,1.9622,1.96195,1.962,118200000.0
2008-02-25 09:58:00,1.96205,1.96225,1.962,1.96215,90300000.0
2008-02-25 09:59:00,1.96215,1.9623,1.9621,1.9623,49000000.0
2008-02-25 10:00:00,1.9623,1.96255,1.9623,1.9625,149400000.0
2008-02-25 10:01:00,1.9625,1.963,1.96235,1.96285,192800000.0
2008-02-25 10:02:00,1.96285,1.96315,1.96275,1.9628,134600000.0
2008-02-25 10:03:00,1.9628,1.96285,1.9626,1.96285,78100000.0
2008-02-25 10:04:00,1.96285,1.96325,1.96285,1.9631,125500000.0
2008-02-25 10:05:00,1.9631,1.96315,1.963,1.963,67800000.0
2008-02-25 10:06:00,1.963,1.9633,1.963,1.9632,104300000.0
2008-02-25 10:07:00,1.9632,1.9632,1.96275,1.9628,160800000.0
2008-02-25 10:08:00,1.9628,1.9629,1.96255,1.96255,166500000.0
2008-02-25 10:09:00,1.96255,1.9629,1.9625,1.9628,98700000.0
2008-02-25 10:10:00,1.9628,1.9628,1.9625,1.9626,77400000.0
2008-02-25 10:11:00,1.9626,1.96265,1.96245,1.96255,118400000.0
2008-02-25 10:12:00,1.96255,1.96275,1.9625,1.96275,114000000.0
2008-02-25 10:13:00,1.96275,1.9628,1.9627,1.9627,87700000.0
2008-02-25 10:14:00,1.9627,1.96285,1.9627,1.9628,83800000.0
2008-02-25 10:15:00,1.9628,1.96315,1.9628,1.96285,127900000.0
2008-02-25 10:16:00,1.96285,1.9629,1.9625,1.96275,90700000.0
2008-02-25 10:17:00,1.96275,1.963,1.96265,1.96295,128600000.0
2008-02-25 10:18:00,1.96295,1.96345,1.96295,1.96335,144400000.0
2008-02-25 10:19:00,1.96335,1.96355,1.96305,1.9631,175200000.0
2008-02-25 10:20:00,1.9631,1.96315,1.9629,1.9629,90400000.0
2008-02-25 10:21:00,1.9629,1.96295,1.9627,1.96285,124600000.0
2008-02-25 10:22:00,1.96285,1.9631,1.96285,1.963,96000000.0
2008-02-25 10:23:00,1.963,1.96315,1.96265,1.96265,80800000.0
2008-02-25 10:24:00,1.96265,1.96275,1.96245,1.96265,90200000.0
2008-02-25 10:25:00,1.96265,1.96295,1.96245,1.9625,86100000.0
2008-02-25 10:26:00,1.9625,1.9628,1.96245,1.9626,76400000.0
2008-02-25 10:27:00,1.9626,1.96265,1.96255,1.9626,37200000.0
2008-02-25 10:28:00,1.9626,1.96315,1.96255,1.96295,97400000.0
2008-02-25 10:29:00,1.96295,1.96325,1.96285,1.96315,174200000.0
2008-02-25 10:30:00,1.96315,1.96365,1.96305,1.96325,147700000.0
2008-02-25 10:31:00,1.96325,1.96345,1.9628,1.96295,195200000.0
2008-02-25 10:32:00,1.96295,1.9635,1.96295,1.96345,145100000.0
2008-02-25 10:33:00,1.96345,1.96375,1.96325,1.96375,250400000.0
2008-02-25 10:34:00,1.96375,1.96395,1.96335,1.9634,191200000.0
2008-02-25 10:35:00,1.9634,1.96345,1.9632,1.9633,124800000.0
2008-02-25 10:36:00,1.9633,1.9634,1.9633,1.9633,199600000.0
2008-02-25 10:37:00,1.9633,1.9634,1.9631,1.96315,304600000.0
2008-02-25 10:38:00,1.96315,1.96325,1.96315,1.96315,219800000.0
2008-02-25 10:39:00,1.96315,1.96325,1.96305,1.96305,200900000.0
2008-02-25 10:40:00,1.96305,1.96315,1.96295,1.963,215600000.0
2008-02-25 10:41:00,1.963,1.963,1.96285,1.96295,154100000.0
2008-02-25 10:42:00,1.96295,1.96295,1.9628,1.9628,191700000.0
2008-02-25 10:43:00,1.9628,1.96305,1.96275,1.96295,237500000.0
2008-02-25 10:44:00,1.963,1.963,1.96285,1.9629,186600000.0
2008-02-25 10:45:00,1.9629,1.9629,1.9626,1.96285,192100000.0
2008-02-25 10:46:00,1.96285,1.96315,1.96285,1.9631,185900000.0
2008-02-25 10:47:00,1.9631,1.9632,1.9629,1.9629,239700000.0
2008-02-25 10:48:00,1.9629,1.96295,1.96265,1.96265,61400000.0
2008-02-25 10:49:00,1.96265,1.96275,1.96255,1.9627,158500000.0
2008-02-25 10:50:00,1.9627,1.9627,1.96255,1.9626,189900000.0
2008-02-25 10:51:00,1.9626,1.9626,1.9626,1.9626,54400000.0
2008-02-25 10:52:00,1.9626,1.96305,1.9626,1.9629,152100000.0
2008-02-25 10:53:00,1.9629,1.9632,1.9628,1.9628,123200000.0
2008-02-25 10:54:00,1.9628,1.9628,1.96275,1.9628,118600000.0
2008-02-25 10:55:00,1.9628,1.9628,1.9627,1.9627,184400000.0
2008-02-25 10:56:00,1.9627,1.96285,1.96235,1.9625,162900000.0
2008-02-25 10:57:00,1.9625,1.96285,1.9625,1.9628,147400000.0
2008-02-25 10:58:00,1.9628,1.9633,1.96275,1.96315,224000000.0
2008-02-25 10:59:00,1.96315,1.96325,1.96315,1.9632,150300000.0
2008-02-25 11:00:00,1.9632,1.9632,1.9628,1.96285,243700000.0
2008-02-25 11:01:00,1.96285,1.96335,1.96285,1.96335,177900000.0
2008-02-25 11:02:00,1.96335,1.9636,1.9633,1.9634,134900000.0
2008-02-25 11:03:00,1.9634,1.964,1.9633,1.96365,180400000.0
2008-02-25 11:04:00,1.96365,1.9642,1.96365,1.9639,154200000.0
2008-02-25 11:05:00,1.9639,1.964,1.9638,1.9638,167200000.0
2008-02-25 11:06:00,1.9638,1.9638,1.9637,1.9637,168800000.0
2008-02-25 11:07:00,1.9637,1.96375,1.9637,1.96375,160400000.0
2008-02-25 11:08:00,1.9637,1.96385,1.9636,1.9638,149300000.0
2008-02-25 11:09:00,1.9638,1.9639,1.9636,1.9637,152200000.0
2008-02-25 11:10:00,1.9637,1.9639,1.9637,1.9638,191100000.0
2008-02-25 11:11:00,1.9638,1.964,1.9638,1.9639,183100000.0
2008-02-25 11:12:00,1.9639,1.964,1.9636,1.9637,206000000.0
2008-02-25 11:13:00,1.9637,1.96375,1.9636,1.9637,97000000.0
2008-02-25 11:14:00,1.9637,1.9637,1.9636,1.9636,188800000.0
2008-02-25 11:15:00,1.9636,1.96395,1.9636,1.9637,186400000.0
2008-02-25 11:16:00,1.96375,1.9639,1.9637,1.9639,183900000.0
2008-02-25 11:17:00,1.9639,1.96425,1.9639,1.9641,172400000.0
2008-02-25 11:18:00,1.9641,1.96475,1.96405,1.96475,164900000.0
2008-02-25 11:19:00,1.96475,1.9653,1.9646,1.9653,168300000.0
2008-02-25 11:20:00,1.9653,1.9656,1.9647,1.9648,202600000.0
2008-02-25 11:21:00,1.9648,1.96615,1.9647,1.96595,193200000.0
2008-02-25 11:22:00,1.96595,1.9661,1.96525,1.9658,289800000.0
2008-02-25 11:23:00,1.9658,1.9659,1.9655,1.96565,184200000.0
2008-02-25 11:24:00,1.96565,1.9657,1.96535,1.96535,646500000.0
2008-02-25 11:25:00,1.96535,1.96565,1.96535,1.96545,205400000.0
2008-02-25 11:26:00,1.96545,1.96545,1.96525,1.96525,611500000.0
2008-02-25 11:27:00,1.96525,1.96545,1.96515,1.96545,199500000.0
2008-02-25 11:28:00,1.96545,1.9656,1.9647,1.9648,720200000.0
2008-02-25 11:29:00,1.9648,1.96485,1.9643,1.96455,298900000.0
2008-02-25 11:30:00,1.96455,1.9647,1.96445,1.96445,338000000.0
2008-02-25 11:31:00,1.96445,1.96475,1.96445,1.9647,190700000.0
2008-02-25 11:32:00,1.9647,1.96485,1.9645,1.9645,149200000.0
2008-02-25 11:33:00,1.9645,1.9645,1.96435,1.96445,153700000.0
2008-02-25 11:34:00,1.96445,1.9645,1.9639,1.9641,230000000.0
2008-02-25 11:35:00,1.9641,1.96465,1.9641,1.96455,156400000.0
2008-02-25 11:36:00,1.96455,1.96455,1.9643,1.96445,129800000.0
2008-02-25 11:37:00,1.96445,1.96445,1.9642,1.96425,143100000.0
2008-02-25 11:38:00,1.96435,1.9645,1.9636,1.9636,266400000.0
2008-02-25 11:39:00,1.9636,1.9637,1.9635,1.9635,127300000.0
2008-02-25 11:40:00,1.9635,1.9636,1.96345,1.96345,146400000.0
2008-02-25 11:41:00,1.96345,1.9636,1.96345,1.9635,239500000.0
2008-02-25 11:42:00,1.9635,1.9636,1.9635,1.9635,92500000.0
2008-02-25 11:43:00,1.9635,1.96555,1.9635,1.9655,249000000.0
2008-02-25 11:44:00,1.9655,1.96555,1.9651,1.96525,334300000.0
2008-02-25 11:45:00,1.96525,1.96525,1.96495,1.96515,149200000.0
2008-02-25 11:46:00,1.96525,1.96525,1.96485,1.96515,113700000.0
2008-02-25 11:47:00,1.96515,1.96535,1.965,1.965,382200000.0
2008-02-25 11:48:00,1.965,1.9652,1.9649,1.965,294700000.0
2008-02-25 11:49:00,1.965,1.965,1.9645,1.9647,635800000.0
2008-02-25 11:50:00,1.9647,1.9651,1.9647,1.9651,236100000.0
2008-02-25 11:51:00,1.9651,1.9652,1.96505,1.9651,283600000.0
2008-02-25 11:52:00,1.9651,1.9651,1.96505,1.96505,151900000.0
2008-02-25 11:53:00,1.96505,1.96515,1.96495,1.965,292000000.0
2008-02-25 11:54:00,1.965,1.965,1.96485,1.96485,346700000.0
2008-02-25 11:55:00,1.9649,1.96515,1.9649,1.96515,340400000.0
2008-02-25 11:56:00,1.96515,1.96535,1.96515,1.96515,220500000.0
2008-02-25 11:57:00,1.96515,1.9652,1.9649,1.9649,171000000.0
2008-02-25 11:58:00,1.9649,1.965,1.9649,1.965,137400000.0
2008-02-25 11:59:00,1.965,1.9651,1.96495,1.9651,147800000.0
2008-02-25 12:00:00,1.9651,1.9651,1.96495,1.96495,134000000.0
2008-02-25 12:01:00,1.96495,1.96505,1.96475,1.96475,143200000.0
2008-02-25 12:02:00,1.96475,1.96475,1.96465,1.9647,67500000.0
2008-02-25 12:03:00,1.9647,1.9647,1.96455,1.9646,125700000.0
2008-02-25 12:04:00,1.9646,1.9647,1.9645,1.9647,88900000.0
2008-02-25 12:05:00,1.9647,1.9653,1.9647,1.96525,121600000.0
2008-02-25 12:06:00,1.96525,1.96555,1.9648,1.96555,243300000.0
2008-02-25 12:07:00,1.96555,1.96555,1.9653,1.9653,97900000.0
2008-02-25 12:08:00,1.9653,1.9653,1.9652,1.9653,117200000.0
2008-02-25 12:09:00,1.9653,1.96575,1.9653,1.9654,118800000.0
2008-02-25 12:10:00,1.96535,1.9654,1.9653,1.96535,66200000.0
2008-02-25 12:11:00,1.96535,1.9654,1.9652,1.9653,54600000.0
2008-02-25 12:12:00,1.9653,1.9653,1.96515,1.96515,56600000.0
2008-02-25 12:13:00,1.96515,1.9653,1.96505,1.9653,116900000.0
2008-02-25 12:14:00,1.9653,1.96535,1.96515,1.96515,88600000.0
2008-02-25 12:15:00,1.965,1.965,1.96455,1.96455,62700000.0
2008-02-25 12:16:00,1.96455,1.96485,1.96455,1.96485,51500000.0
2008-02-25 12:17:00,1.96485,1.965,1.9648,1.965,67300000.0
2008-02-25 12:18:00,1.965,1.96515,1.965,1.965,94900000.0
2008-02-25 12:19:00,1.965,1.96515,1.965,1.96505,136800000.0
2008-02-25 12:20:00,1.96505,1.9651,1.96505,1.96505,130000000.0
2008-02-25 12:21:00,1.96505,1.96505,1.9646,1.9646,105000000.0
2008-02-25 12:22:00,1.9646,1.9647,1.9645,1.9646,100300000.0
2008-02-25 12:23:00,1.9646,1.96465,1.9646,1.9646,70700000.0
2008-02-25 12:24:00,1.9646,1.9646,1.9645,1.96455,79800000.0
2008-02-25 12:25:00,1.96455,1.96465,1.9644,1.96455,59700000.0
2008-02-25 12:26:00,1.96455,1.96455,1.96445,1.9645,197000000.0
2008-02-25 12:27:00,1.9645,1.96495,1.9645,1.9646,314900000.0
2008-02-25 12:28:00,1.9646,1.9646,1.9645,1.9645,69900000.0
2008-02-25 12:29:00,1.9645,1.96475,1.9645,1.96475,213800000.0
2008-02-25 12:30:00,1.96475,1.9648,1.9646,1.9648,125200000.0
2008-02-25 12:31:00,1.9648,1.965,1.9648,1.9649,99700000.0
2008-02-25 12:32:00,1.9649,1.9649,1.9646,1.9648,297600000.0
2008-02-25 12:33:00,1.9648,1.9651,1.9647,1.96505,120100000.0
2008-02-25 12:34:00,1.965,1.9651,1.9646,1.9646,235400000.0
2008-02-25 12:35:00,1.9646,1.9646,1.9645,1.9645,151600000.0
2008-02-25 12:36:00,1.9645,1.96465,1.9645,1.9646,94600000.0
2008-02-25 12:37:00,1.9646,1.9647,1.96445,1.9645,283200000.0
2008-02-25 12:38:00,1.9645,1.9646,1.9645,1.9645,146500000.0
2008-02-25 12:39:00,1.9645,1.96455,1.9645,1.96455,625800000.0
2008-02-25 12:40:00,1.96455,1.96455,1.9645,1.9645,327300000.0
2008-02-25 12:41:00,1.9645,1.9646,1.9645,1.9646,135300000.0
2008-02-25 12:42:00,1.9646,1.9648,1.9646,1.9648,140200000.0
2008-02-25 12:43:00,1.9648,1.9648,1.96465,1.9647,399200000.0
2008-02-25 12:44:00,1.9647,1.96475,1.96445,1.96445,210500000.0
2008-02-25 12:45:00,1.96445,1.9646,1.96435,1.96445,251600000.0
2008-02-25 12:46:00,1.96445,1.9645,1.9644,1.9644,143400000.0
2008-02-25 12:47:00,1.9644,1.9644,1.96435,1.9644,181200000.0
2008-02-25 12:48:00,1.9644,1.9644,1.96435,1.96435,551600000.0
2008-02-25 12:49:00,1.96435,1.96475,1.9643,1.9645,369000000.0
2008-02-25 12:50:00,1.9645,1.9645,1.96425,1.9643,208100000.0
2008-02-25 12:51:00,1.9643,1.9644,1.96425,1.9644,105900000.0
2008-02-25 12:52:00,1.9644,1.9644,1.96435,1.9644,84400000.0
2008-02-25 12:53:00,1.9644,1.96455,1.9644,1.9645,92400000.0
2008-02-25 12:54:00,1.9645,1.96455,1.9644,1.9644,88800000.0
2008-02-25 12:55:00,1.9644,1.96465,1.96435,1.9646,121800000.0
2008-02-25 12:56:00,1.9646,1.9646,1.9646,1.9646,75400000.0
2008-02-25 12:57:00,1.9646,1.9646,1.96425,1.9646,235300000.0
2008-02-25 12:58:00,1.9646,1.9646,1.9646,1.9646,77600000.0
2008-02-25 12:59:00,1.9646,1.9647,1.9646,1.9646,96100000.0
2008-02-25 13:00:00,1.9646,1.9648,1.9646,1.9648,111100000.0
2008-02-25 13:01:00,1.9648,1.9648,1.96445,1.96455,117400000.0
2008-02-25 13:02:00,1.96455,1.96475,1.96455,1.96465,152900000.0
2008-02-25 13:03:00,1.96465,1.96485,1.96465,1.9648,206100000.0
2008-02-25 13:04:00,1.9648,1.9648,1.9642,1.9642,182200000.0
2008-02-25 13:05:00,1.9642,1.9642,1.9637,1.9637,187300000.0
2008-02-25 13:06:00,1.9637,1.96375,1.96355,1.96375,144900000.0
2008-02-25 13:07:00,1.96375,1.9641,1.96375,1.96385,259400000.0
2008-02-25 13:08:00,1.96385,1.96385,1.9636,1.9637,142100000.0
2008-02-25 13:09:00,1.9637,1.9637,1.96335,1.96335,147800000.0
2008-02-25 13:10:00,1.9633,1.9634,1.9632,1.9632,156700000.0
2008-02-25 13:11:00,1.9632,1.9634,1.9631,1.9632,176200000.0
2008-02-25 13:12:00,1.9632,1.9632,1.96285,1.96305,256700000.0
2008-02-25 13:13:00,1.96305,1.9632,1.96295,1.9632,219700000.0
2008-02-25 13:14:00,1.9632,1.9637,1.9632,1.9636,212400000.0
2008-02-25 13:15:00,1.9636,1.9636,1.9629,1.9631,210900000.0
2008-02-25 13:16:00,1.9632,1.9633,1.96305,1.9631,251900000.0
2008-02-25 13:17:00,1.9631,1.9632,1.96275,1.9629,184200000.0
2008-02-25 13:18:00,1.9629,1.9637,1.9629,1.9637,243100000.0
2008-02-25 13:19:00,1.9637,1.9638,1.9634,1.9636,173200000.0
2008-02-25 13:20:00,1.9636,1.96395,1.9636,1.9638,226800000.0
2008-02-25 13:21:00,1.9638,1.964,1.9638,1.96385,224045000.0
2008-02-25 13:22:00,1.96385,1.964,1.9638,1.9638,207600000.0
2008-02-25 13:23:00,1.9638,1.9638,1.96345,1.96355,245200000.0
2008-02-25 13:24:00,1.96355,1.9637,1.9634,1.9635,319300000.0
2008-02-25 13:25:00,1.9635,1.9637,1.96335,1.9636,162400000.0
2008-02-25 13:26:00,1.9636,1.9636,1.96345,1.9635,344800000.0
2008-02-25 13:27:00,1.9635,1.9638,1.9635,1.9638,304400000.0
2008-02-25 13:28:00,1.9638,1.964,1.96355,1.9639,207300000.0
2008-02-25 13:29:00,1.9639,1.9639,1.96365,1.96365,404000000.0
2008-02-25 13:30:00,1.96365,1.9638,1.9636,1.9636,167700000.0
2008-02-25 13:31:00,1.96365,1.9637,1.9636,1.9636,445600000.0
2008-02-25 13:32:00,1.9636,1.96365,1.96355,1.9636,248900000.0
2008-02-25 13:33:00,1.9636,1.96375,1.96345,1.96355,204100000.0
2008-02-25 13:34:00,1.9636,1.96375,1.96355,1.9637,159400000.0
2008-02-25 13:35:00,1.9637,1.96435,1.9637,1.9641,255900000.0
2008-02-25 13:36:00,1.9641,1.9641,1.9636,1.9637,146450000.0
2008-02-25 13:37:00,1.9637,1.96375,1.9636,1.9637,125800000.0
2008-02-25 13:38:00,1.9637,1.9637,1.96345,1.9636,280700000.0
2008-02-25 13:39:00,1.9636,1.9638,1.9636,1.9637,120200000.0
2008-02-25 13:40:00,1.9637,1.964,1.9637,1.964,282600000.0
2008-02-25 13:41:00,1.964,1.96415,1.964,1.96415,295700000.0
2008-02-25 13:42:00,1.96415,1.9642,1.96405,1.96405,365300000.0
2008-02-25 13:43:00,1.96405,1.9641,1.96395,1.964,250900000.0
2008-02-25 13:44:00,1.964,1.96405,1.964,1.96405,134500000.0
2008-02-25 13:45:00,1.96405,1.9641,1.964,1.9641,113000000.0
2008-02-25 13:46:00,1.9641,1.96415,1.9641,1.9641,173200000.0
2008-02-25 13:47:00,1.9641,1.96415,1.96405,1.96415,730400000.0
2008-02-25 13:48:00,1.96415,1.9643,1.9641,1.9643,191300000.0
2008-02-25 13:49:00,1.9643,1.9643,1.96425,1.96425,417100000.0
2008-02-25 13:50:00,1.96425,1.96465,1.96425,1.9646,406600000.0
2008-02-25 13:51:00,1.9646,1.96465,1.96455,1.96455,638400000.0
2008-02-25 13:52:00,1.96455,1.96475,1.96455,1.96465,837400000.0
2008-02-25 13:53:00,1.96465,1.96465,1.96455,1.9646,295600000.0
2008-02-25 13:54:00,1.9646,1.96475,1.9646,1.96465,338300000.0
2008-02-25 13:55:00,1.96465,1.9647,1.96455,1.96455,671800000.0
2008-02-25 13:56:00,1.96455,1.9646,1.9643,1.96445,1112500002.0
2008-02-25 13:57:00,1.96445,1.96445,1.9643,1.96435,270800000.0
2008-02-25 13:58:00,1.96435,1.9644,1.96405,1.96415,151200000.0
2008-02-25 13:59:00,1.96415,1.96415,1.9636,1.96365,796600002.0
2008-02-25 14:00:00,1.96365,1.96365,1.96335,1.96355,361000000.0
2008-02-25 14:01:00,1.96355,1.96365,1.96355,1.9636,326600000.0
2008-02-25 14:02:00,1.9636,1.96375,1.96355,1.96365,636100000.0
2008-02-25 14:03:00,1.9636,1.96365,1.96355,1.96355,636700000.0
2008-02-25 14:04:00,1.96355,1.96355,1.96325,1.96345,1092600000.0
2008-02-25 14:05:00,1.96345,1.9636,1.96345,1.9636,336900000.0
2008-02-25 14:06:00,1.9636,1.9636,1.96355,1.9636,190900000.0
2008-02-25 14:07:00,1.9636,1.9636,1.96355,1.96355,543100000.0
2008-02-25 14:08:00,1.96355,1.9636,1.96355,1.9636,179900000.0
2008-02-25 14:09:00,1.9636,1.9636,1.9636,1.9636,43200000.0
2008-02-25 14:10:00,1.9636,1.9636,1.96355,1.96355,267100000.0
2008-02-25 14:11:00,1.96355,1.96355,1.96345,1.96345,1131200000.0
2008-02-25 14:12:00,1.96345,1.96345,1.96335,1.9634,626100010.0
2008-02-25 14:13:00,1.9634,1.9634,1.96335,1.9634,349000000.0
2008-02-25 14:14:00,1.9634,1.9636,1.9634,1.9635,208500000.0
2008-02-25 14:15:00,1.9635,1.96355,1.96345,1.96345,696800000.0
2008-02-25 14:16:00,1.96345,1.9636,1.96345,1.9635,602500000.0
2008-02-25 14:17:00,1.9635,1.96365,1.9635,1.9635,217600000.0
2008-02-25 14:18:00,1.9635,1.96355,1.96345,1.9635,323800000.0
2008-02-25 14:19:00,1.9635,1.96365,1.96345,1.9635,296700000.0
2008-02-25 14:20:00,1.9635,1.9636,1.96345,1.9635,446500000.0
2008-02-25 14:21:00,1.9635,1.96355,1.9634,1.9635,564600000.0
2008-02-25 14:22:00,1.9635,1.9636,1.9635,1.9636,533400000.0
2008-02-25 14:23:00,1.9636,1.9636,1.9636,1.9636,47400000.0
2008-02-25 14:24:00,1.9636,1.96385,1.96355,1.96385,417000000.0
2008-02-25 14:25:00,1.96385,1.96385,1.96385,1.96385,644700000.0
2008-02-25 14:26:00,1.96385,1.9644,1.96385,1.9643,832200000.0
2008-02-25 14:27:00,1.96425,1.96445,1.9642,1.96445,709500000.0
2008-02-25 14:28:00,1.96445,1.96445,1.96425,1.96435,954200000.0
2008-02-25 14:29:00,1.96435,1.96445,1.9643,1.96435,674300000.0
2008-02-25 14:30:00,1.96435,1.96435,1.96405,1.96425,537900000.0
2008-02-25 14:31:00,1.96425,1.96435,1.96395,1.96395,271900000.0
2008-02-25 14:32:00,1.96395,1.96405,1.9637,1.9637,601800000.0
2008-02-25 14:33:00,1.9637,1.96395,1.9636,1.96375,831300000.0
2008-02-25 14:34:00,1.96375,1.96385,1.96375,1.96385,187600000.0
2008-02-25 14:35:00,1.96385,1.96395,1.96385,1.96385,219300000.0
2008-02-25 14:36:00,1.96385,1.96405,1.96385,1.96395,1679100000.0
2008-02-25 14:37:00,1.96395,1.9641,1.96385,1.9641,738900000.0
2008-02-25 14:38:00,1.9641,1.96465,1.9641,1.96465,836800000.0
2008-02-25 14:39:00,1.96465,1.96485,1.96435,1.96445,460400000.0
2008-02-25 14:40:00,1.96445,1.96485,1.96445,1.9648,770500000.0
2008-02-25 14:41:00,1.9648,1.9649,1.9648,1.96485,269400000.0
2008-02-25 14:42:00,1.96485,1.96495,1.96475,1.96475,428400000.0
2008-02-25 14:43:00,1.96475,1.96475,1.96455,1.9647,590200001.0
2008-02-25 14:44:00,1.9647,1.9647,1.9644,1.9645,312000000.0
2008-02-25 14:45:00,1.9645,1.9647,1.96445,1.9647,431100000.0
2008-02-25 14:46:00,1.9647,1.96485,1.96455,1.96465,508800000.0
2008-02-25 14:47:00,1.96465,1.96485,1.96465,1.96465,840499998.0
2008-02-25 14:48:00,1.96465,1.9647,1.96465,1.9647,904800020.0
2008-02-25 14:49:00,1.96465,1.9647,1.96465,1.9647,557700004.0
2008-02-25 14:50:00,1.9647,1.96475,1.96465,1.96475,902800000.0
2008-02-25 14:51:00,1.96475,1.96475,1.9647,1.9647,753000000.0
2008-02-25 14:52:00,1.9647,1.9647,1.96465,1.96465,353200000.0
2008-02-25 14:53:00,1.96465,1.96465,1.96445,1.96445,1281100012.0
2008-02-25 14:54:00,1.96445,1.96455,1.96445,1.96455,503600000.0
2008-02-25 14:55:00,1.96455,1.96465,1.96455,1.9646,332700000.0
2008-02-25 14:56:00,1.9646,1.96465,1.96455,1.96465,514700000.0
2008-02-25 14:57:00,1.96465,1.96485,1.96465,1.96485,290900000.0
2008-02-25 14:58:00,1.96485,1.96515,1.96485,1.96505,204700000.0
2008-02-25 14:59:00,1.96505,1.96545,1.96505,1.96545,582700000.0
2008-02-25 15:00:00,1.96545,1.96585,1.96535,1.9657,463100000.0
2008-02-25 15:01:00,1.9657,1.96575,1.96565,1.9657,1021300000.0
2008-02-25 15:02:00,1.9657,1.9657,1.96555,1.9656,359600000.0
2008-02-25 15:03:00,1.9656,1.96585,1.9656,1.96575,150700000.0
2008-02-25 15:04:00,1.96575,1.96595,1.96575,1.9658,450800000.0
2008-02-25 15:05:00,1.9658,1.96585,1.96565,1.96565,458900000.0
2008-02-25 15:06:00,1.96565,1.96575,1.9656,1.9656,275000000.0
2008-02-25 15:07:00,1.9656,1.9656,1.96555,1.9656,391600000.0
2008-02-25 15:08:00,1.9656,1.96575,1.9656,1.96565,108700000.0
2008-02-25 15:09:00,1.96565,1.96565,1.96555,1.96555,403600000.0
2008-02-25 15:10:00,1.96555,1.96575,1.96545,1.96575,313100000.0
2008-02-25 15:11:00,1.96575,1.96575,1.96545,1.96545,470700000.0
2008-02-25 15:12:00,1.96545,1.96555,1.96545,1.9655,134500000.0
2008-02-25 15:13:00,1.9655,1.96575,1.9655,1.96575,98200000.0
2008-02-25 15:14:00,1.96575,1.96585,1.96565,1.96585,181500000.0
2008-02-25 15:15:00,1.96585,1.96595,1.96545,1.9657,365100000.0
2008-02-25 15:16:00,1.9657,1.96585,1.9657,1.9658,338700000.0
2008-02-25 15:17:00,1.9658,1.9659,1.96575,1.96585,385600000.0
2008-02-25 15:18:00,1.96585,1.96595,1.9658,1.9659,230200000.0
2008-02-25 15:19:00,1.9659,1.96595,1.9657,1.9658,430600000.0
2008-02-25 15:20:00,1.9658,1.96595,1.9658,1.96595,579400000.0
2008-02-25 15:21:00,1.96595,1.96615,1.96585,1.96605,305300000.0
2008-02-25 15:22:00,1.96605,1.9663,1.96595,1.96625,400400000.0
2008-02-25 15:23:00,1.96625,1.9668,1.96625,1.96655,303900000.0
2008-02-25 15:24:00,1.96655,1.96705,1.96655,1.96685,316500000.0
2008-02-25 15:25:00,1.96685,1.96715,1.96685,1.96705,347200000.0
2008-02-25 15:26:00,1.96705,1.96705,1.96665,1.96675,386200000.0
2008-02-25 15:27:00,1.96675,1.96675,1.9664,1.9666,193400000.0
2008-02-25 15:28:00,1.9666,1.96705,1.9666,1.96685,300400000.0
2008-02-25 15:29:00,1.96685,1.96705,1.9668,1.967,241900000.0
2008-02-25 15:30:00,1.967,1.96705,1.9667,1.9668,358000000.0
2008-02-25 15:31:00,1.9668,1.96735,1.9668,1.96735,186400000.0
2008-02-25 15:32:00,1.96735,1.96755,1.9672,1.9672,276800000.0
2008-02-25 15:33:00,1.9672,1.9672,1.96705,1.9671,263100000.0
2008-02-25 15:34:00,1.9671,1.96725,1.967,1.96715,195100000.0
2008-02-25 15:35:00,1.96715,1.9673,1.96715,1.96715,330400000.0
2008-02-25 15:36:00,1.96715,1.9672,1.96705,1.96715,480700000.0
2008-02-25 15:37:00,1.96715,1.9673,1.96695,1.9673,196500000.0
2008-02-25 15:38:00,1.9673,1.96745,1.96715,1.96735,348200000.0
2008-02-25 15:39:00,1.96735,1.96875,1.96735,1.96785,507300000.0
2008-02-25 15:40:00,1.96785,1.96805,1.9677,1.96805,350500000.0
2008-02-25 15:41:00,1.96805,1.96865,1.968,1.96825,550300000.0
2008-02-25 15:42:00,1.96825,1.96835,1.9682,1.96825,471400000.0
2008-02-25 15:43:00,1.96825,1.96825,1.968,1.96805,283000000.0
2008-02-25 15:44:00,1.96805,1.96805,1.96765,1.96765,900500000.0
2008-02-25 15:45:00,1.96765,1.96775,1.9676,1.9677,938100000.0
2008-02-25 15:46:00,1.9677,1.96805,1.96765,1.96805,512400000.0
2008-02-25 15:47:00,1.96805,1.96805,1.9678,1.96795,409700000.0
2008-02-25 15:48:00,1.96795,1.96805,1.9679,1.968,553000000.0
2008-02-25 15:49:00,1.96805,1.96815,1.96795,1.96815,512400000.0
2008-02-25 15:50:00,1.96815,1.96845,1.96805,1.96845,380000000.0
2008-02-25 15:51:00,1.96845,1.96855,1.96825,1.96835,544900000.0
2008-02-25 15:52:00,1.96835,1.96835,1.96825,1.96835,417100000.0
2008-02-25 15:53:00,1.96835,1.96845,1.96815,1.96835,373900000.0
2008-02-25 15:54:00,1.96835,1.96855,1.9681,1.96845,393600000.0
2008-02-25 15:55:00,1.96845,1.96875,1.9684,1.96845,537500000.0
2008-02-25 15:56:00,1.96845,1.96865,1.96845,1.96855,355500000.0
2008-02-25 15:57:00,1.96855,1.96855,1.9683,1.9685,206800000.0
2008-02-25 15:58:00,1.9685,1.96875,1.96825,1.9686,666900000.0
2008-02-25 15:59:00,1.9686,1.96895,1.9681,1.9683,468800000.0
2008-02-25 16:00:00,1.9683,1.96845,1.9682,1.9682,259900000.0
2008-02-25 16:01:00,1.9682,1.96825,1.9681,1.9681,273100000.0
2008-02-25 16:02:00,1.9681,1.96825,1.9681,1.96825,857600000.0
2008-02-25 16:03:00,1.96825,1.96825,1.9679,1.968,524300000.0
2008-02-25 16:04:00,1.968,1.96815,1.9679,1.96815,204800000.0
2008-02-25 16:05:00,1.96815,1.96815,1.96795,1.968,217500000.0
2008-02-25 16:06:00,1.968,1.96805,1.9679,1.9679,167100000.0
2008-02-25 16:07:00,1.9679,1.96795,1.9678,1.9679,258800000.0
2008-02-25 16:08:00,1.9679,1.96825,1.9679,1.9682,343000000.0
2008-02-25 16:09:00,1.9682,1.9683,1.9682,1.9683,398200000.0
2008-02-25 16:10:00,1.9683,1.9683,1.9681,1.96825,256300000.0
2008-02-25 16:11:00,1.96825,1.9683,1.9682,1.9682,357800000.0
2008-02-25 16:12:00,1.9682,1.9685,1.96815,1.9685,203200000.0
2008-02-25 16:13:00,1.9685,1.96855,1.9683,1.96845,752200000.0
2008-02-25 16:14:00,1.96845,1.9685,1.9684,1.9685,942000000.0
2008-02-25 16:15:00,1.9685,1.9686,1.9684,1.9686,301700000.0
2008-02-25 16:16:00,1.9686,1.96875,1.96855,1.96865,386000000.0
2008-02-25 16:17:00,1.96865,1.9689,1.96865,1.9688,436300000.0
2008-02-25 16:18:00,1.9688,1.96885,1.96865,1.96875,414100000.0
2008-02-25 16:19:00,1.96875,1.96915,1.96875,1.96895,385100000.0
2008-02-25 16:20:00,1.96895,1.96915,1.96885,1.96915,317500000.0
2008-02-25 16:21:00,1.96915,1.96945,1.96915,1.96935,823300000.0
2008-02-25 16:22:00,1.96935,1.97005,1.96935,1.96975,384700000.0
2008-02-25 16:23:00,1.96975,1.96975,1.9695,1.96965,406550000.0
2008-02-25 16:24:00,1.96965,1.96995,1.96955,1.96975,250100000.0
2008-02-25 16:25:00,1.96975,1.96985,1.96965,1.96985,209700000.0
2008-02-25 16:26:00,1.96985,1.96985,1.9696,1.9696,241100000.0
2008-02-25 16:27:00,1.9696,1.96965,1.96935,1.9695,480200000.0
2008-02-25 16:28:00,1.9695,1.96965,1.96945,1.96965,214800000.0
2008-02-25 16:29:00,1.96965,1.97,1.9696,1.9699,222400000.0
2008-02-25 16:30:00,1.9699,1.9699,1.9696,1.9696,164700000.0
2008-02-25 16:31:00,1.9696,1.96965,1.9696,1.96965,175600000.0
2008-02-25 16:32:00,1.96965,1.9699,1.9696,1.96985,280200000.0
2008-02-25 16:33:00,1.96985,1.96985,1.96935,1.96935,283700000.0
2008-02-25 16:34:00,1.96935,1.96955,1.9692,1.96935,233200000.0
2008-02-25 16:35:00,1.96935,1.96935,1.96905,1.96925,737800000.0
2008-02-25 16:36:00,1.96925,1.96945,1.96925,1.96935,388300000.0
2008-02-25 16:37:00,1.96935,1.96935,1.96925,1.96925,452900000.0
2008-02-25 16:38:00,1.96925,1.9693,1.9691,1.9691,265400000.0
2008-02-25 16:39:00,1.9691,1.9693,1.969,1.9691,234500000.0
2008-02-25 16:40:00,1.9691,1.9692,1.969,1.969,94100000.0
2008-02-25 16:41:00,1.969,1.96905,1.96895,1.96905,207300000.0
2008-02-25 16:42:00,1.96905,1.96915,1.96885,1.9691,356100000.0
2008-02-25 16:43:00,1.9691,1.9692,1.96905,1.96905,339000000.0
2008-02-25 16:44:00,1.969,1.9691,1.9688,1.9689,657500000.0
2008-02-25 16:45:00,1.9689,1.96905,1.9688,1.969,163100000.0
2008-02-25 16:46:00,1.969,1.9694,1.969,1.9693,294300000.0
2008-02-25 16:47:00,1.9693,1.9694,1.96905,1.96905,184600000.0
2008-02-25 16:48:00,1.969,1.9691,1.9689,1.96905,311200000.0
2008-02-25 16:49:00,1.96905,1.9692,1.969,1.9691,239100000.0
2008-02-25 16:50:00,1.9691,1.9692,1.9689,1.9691,152700000.0
2008-02-25 16:51:00,1.9691,1.9692,1.969,1.9692,296000000.0
2008-02-25 16:52:00,1.9692,1.96935,1.96905,1.9692,273500000.0
2008-02-25 16:53:00,1.9692,1.9692,1.9689,1.9689,179000000.0
2008-02-25 16:54:00,1.9689,1.9689,1.9685,1.9689,178600000.0
2008-02-25 16:55:00,1.9689,1.9689,1.9686,1.9687,170600000.0
2008-02-25 16:56:00,1.9687,1.9687,1.96855,1.96865,332300000.0
2008-02-25 16:57:00,1.96865,1.96875,1.9685,1.9686,203800000.0
2008-02-25 16:58:00,1.9686,1.9688,1.9686,1.9688,187200000.0
2008-02-25 16:59:00,1.9688,1.96935,1.9687,1.96915,283800000.0
2008-02-25 17:00:00,1.96905,1.96915,1.96855,1.969,461600000.0
2008-02-25 17:01:00,1.969,1.969,1.96815,1.9682,282500000.0
2008-02-25 17:02:00,1.9682,1.96825,1.96765,1.96795,1020099996.0
2008-02-25 17:03:00,1.96795,1.96825,1.96785,1.9682,408300000.0
2008-02-25 17:04:00,1.9682,1.9684,1.9675,1.9675,342500000.0
2008-02-25 17:05:00,1.9676,1.968,1.96745,1.96795,94500000.0
2008-02-25 17:06:00,1.96795,1.96805,1.96775,1.96785,213600000.0
2008-02-25 17:07:00,1.9678,1.9678,1.96725,1.96755,244800000.0
2008-02-25 17:08:00,1.96755,1.96755,1.9669,1.96745,153200000.0
2008-02-25 17:09:00,1.96745,1.9683,1.96745,1.9683,309600000.0
2008-02-25 17:10:00,1.9683,1.9683,1.96795,1.9681,443600000.0
2008-02-25 17:11:00,1.9681,1.9684,1.9681,1.96825,297100000.0
2008-02-25 17:12:00,1.96825,1.96835,1.96815,1.96815,393900000.0
2008-02-25 17:13:00,1.96815,1.96815,1.9678,1.9678,375000000.0
2008-02-25 17:14:00,1.9678,1.968,1.96765,1.9678,302700000.0
2008-02-25 17:15:00,1.9678,1.9678,1.9673,1.96755,403800000.0
2008-02-25 17:16:00,1.96755,1.96775,1.96755,1.96775,460000000.0
2008-02-25 17:17:00,1.9678,1.96795,1.9677,1.9677,509900000.0
2008-02-25 17:18:00,1.96775,1.96795,1.96775,1.96785,349100000.0
2008-02-25 17:19:00,1.96785,1.96785,1.96755,1.96755,492100000.0
2008-02-25 17:20:00,1.96755,1.96755,1.96735,1.96735,974400000.0
2008-02-25 17:21:00,1.96735,1.96745,1.96735,1.96745,733900000.0
2008-02-25 17:22:00,1.96755,1.96755,1.96745,1.96755,325000000.0
2008-02-25 17:23:00,1.96755,1.96785,1.96745,1.96775,376600000.0
2008-02-25 17:24:00,1.96775,1.968,1.96765,1.96775,446500000.0
2008-02-25 17:25:00,1.96775,1.96805,1.96755,1.96765,351100000.0
2008-02-25 17:26:00,1.96765,1.96795,1.9671,1.96715,584400000.0
2008-02-25 17:27:00,1.96715,1.9672,1.96655,1.96665,374900000.0
2008-02-25 17:28:00,1.96665,1.9667,1.96625,1.96645,115700000.0
2008-02-25 17:29:00,1.96645,1.9668,1.96645,1.9668,226500000.0
2008-02-25 17:30:00,1.9668,1.9669,1.96655,1.96665,404600000.0
2008-02-25 17:31:00,1.96665,1.96675,1.9666,1.96665,239100000.0
2008-02-25 17:32:00,1.96665,1.96675,1.9666,1.9667,190300000.0
2008-02-25 17:33:00,1.9667,1.9667,1.9666,1.9666,134400000.0
2008-02-25 17:34:00,1.9666,1.9667,1.9666,1.9667,170700000.0
2008-02-25 17:35:00,1.9667,1.96685,1.9666,1.96665,152800000.0
2008-02-25 17:36:00,1.96665,1.9667,1.9662,1.9662,123000000.0
2008-02-25 17:37:00,1.9662,1.9666,1.9661,1.96655,260100000.0
2008-02-25 17:38:00,1.96655,1.96665,1.9665,1.9666,335500000.0
2008-02-25 17:39:00,1.9666,1.96665,1.9665,1.9666,147600000.0
2008-02-25 17:40:00,1.9666,1.9668,1.9666,1.9668,95000000.0
2008-02-25 17:41:00,1.9667,1.96755,1.9667,1.9675,156100000.0
2008-02-25 17:42:00,1.9675,1.9675,1.96715,1.9672,228900000.0
2008-02-25 17:43:00,1.9672,1.9672,1.9668,1.9668,211600000.0
2008-02-25 17:44:00,1.9668,1.96705,1.9668,1.96695,405600000.0
2008-02-25 17:45:00,1.96695,1.9673,1.9669,1.96715,235500000.0
2008-02-25 17:46:00,1.9671,1.96755,1.9671,1.96745,281500000.0
2008-02-25 17:47:00,1.9674,1.968,1.96735,1.9679,241400000.0
2008-02-25 17:48:00,1.9679,1.9681,1.9679,1.96805,158200000.0
2008-02-25 17:49:00,1.96805,1.9682,1.96795,1.9682,229500000.0
2008-02-25 17:50:00,1.9682,1.9687,1.96805,1.9687,260700000.0
2008-02-25 17:51:00,1.9687,1.9688,1.9681,1.9681,210200000.0
2008-02-25 17:52:00,1.9681,1.96845,1.96785,1.9683,269100000.0
2008-02-25 17:53:00,1.9683,1.9683,1.9675,1.9675,162300000.0
2008-02-25 17:54:00,1.9675,1.96785,1.9675,1.96785,263600000.0
2008-02-25 17:55:00,1.96785,1.96785,1.9675,1.9675,355500000.0
2008-02-25 17:56:00,1.9675,1.9677,1.9675,1.9676,234600000.0
2008-02-25 17:57:00,1.9676,1.9677,1.9675,1.9675,178400000.0
2008-02-25 17:58:00,1.9675,1.9675,1.9671,1.9672,215000000.0
2008-02-25 17:59:00,1.9672,1.9678,1.9671,1.9678,164500000.0
2008-02-25 18:00:00,1.9678,1.9678,1.9673,1.9676,213900000.0
2008-02-25 18:01:00,1.9676,1.96775,1.9676,1.96765,173900000.0
2008-02-25 18:02:00,1.96765,1.9678,1.96755,1.9676,187800000.0
2008-02-25 18:03:00,1.9676,1.9676,1.96705,1.9672,207700000.0
2008-02-25 18:04:00,1.9672,1.96775,1.96715,1.9677,358700000.0
2008-02-25 18:05:00,1.9677,1.9677,1.96725,1.96735,593500000.0
2008-02-25 18:06:00,1.96735,1.96745,1.96715,1.96715,494100000.0
2008-02-25 18:07:00,1.9671,1.9674,1.96705,1.9673,349700000.0
2008-02-25 18:08:00,1.96735,1.96765,1.96705,1.9671,442500000.0
2008-02-25 18:09:00,1.9671,1.9674,1.96705,1.9674,403400000.0
2008-02-25 18:10:00,1.9674,1.96775,1.9674,1.96755,437100000.0
2008-02-25 18:11:00,1.96755,1.96755,1.9671,1.9672,446400000.0
2008-02-25 18:12:00,1.9672,1.9672,1.96685,1.9669,336800000.0
2008-02-25 18:13:00,1.9669,1.9669,1.9665,1.9665,136900000.0
2008-02-25 18:14:00,1.9665,1.96685,1.9665,1.9667,204800000.0
2008-02-25 18:15:00,1.9667,1.96675,1.96655,1.9666,325400000.0
2008-02-25 18:16:00,1.9666,1.96675,1.96655,1.9667,365950000.0
2008-02-25 18:17:00,1.9667,1.9667,1.9665,1.9666,173600000.0
2008-02-25 18:18:00,1.9666,1.96675,1.9666,1.96675,77600000.0
2008-02-25 18:19:00,1.96675,1.96685,1.9666,1.9668,318400000.0
2008-02-25 18:20:00,1.9668,1.96685,1.9668,1.96685,216500000.0
2008-02-25 18:21:00,1.96685,1.96705,1.9668,1.967,174600000.0
2008-02-25 18:22:00,1.96695,1.967,1.9667,1.96675,172500000.0
2008-02-25 18:23:00,1.96675,1.96675,1.9666,1.96665,190700000.0
2008-02-25 18:24:00,1.96665,1.96735,1.96665,1.9667,194625000.0
2008-02-25 18:25:00,1.96665,1.9668,1.9665,1.96665,251100000.0
2008-02-25 18:26:00,1.9665,1.9666,1.9665,1.9665,124900000.0
2008-02-25 18:27:00,1.9664,1.9665,1.9662,1.9665,267500000.0
2008-02-25 18:28:00,1.96655,1.967,1.9665,1.96665,269500000.0
2008-02-25 18:29:00,1.96665,1.9672,1.9666,1.96715,221100000.0
2008-02-25 18:30:00,1.96715,1.968,1.9667,1.96775,405100000.0
2008-02-25 18:31:00,1.96765,1.96785,1.9676,1.96765,381600000.0
2008-02-25 18:32:00,1.9676,1.96775,1.96715,1.96745,291500000.0
2008-02-25 18:33:00,1.96745,1.9675,1.967,1.967,335500000.0
2008-02-25 18:34:00,1.967,1.96745,1.967,1.9673,216800000.0
2008-02-25 18:35:00,1.9673,1.9675,1.96725,1.96725,268400000.0
2008-02-25 18:36:00,1.96725,1.96735,1.9668,1.9668,550700000.0
2008-02-25 18:37:00,1.9668,1.9669,1.96645,1.9666,396700000.0
2008-02-25 18:38:00,1.9666,1.9668,1.96645,1.9667,333000000.0
2008-02-25 18:39:00,1.96675,1.96685,1.9667,1.96685,123200000.0
2008-02-25 18:40:00,1.96685,1.9671,1.9668,1.9668,495900000.0
2008-02-25 18:41:00,1.9668,1.96705,1.9668,1.967,145200000.0
2008-02-25 18:42:00,1.96715,1.96745,1.96715,1.96725,332500000.0
2008-02-25 18:43:00,1.96725,1.9673,1.9672,1.9673,188100000.0
2008-02-25 18:44:00,1.9673,1.9674,1.9673,1.9673,120600000.0
2008-02-25 18:45:00,1.9673,1.9673,1.9672,1.9672,280700000.0
2008-02-25 18:46:00,1.9672,1.9674,1.96705,1.96725,403400000.0
2008-02-25 18:47:00,1.96725,1.96735,1.96725,1.9673,261600000.0
2008-02-25 18:48:00,1.9673,1.96735,1.9673,1.96735,75000000.0
2008-02-25 18:49:00,1.96735,1.96735,1.96725,1.96725,438600000.0
2008-02-25 18:50:00,1.96725,1.96735,1.9672,1.9672,401800000.0
2008-02-25 18:51:00,1.9672,1.96725,1.9672,1.9672,255400000.0
2008-02-25 18:52:00,1.9672,1.9672,1.96675,1.96675,329000000.0
2008-02-25 18:53:00,1.96675,1.96685,1.96665,1.96665,653100000.0
2008-02-25 18:54:00,1.9667,1.96705,1.9667,1.96695,675400000.0
2008-02-25 18:55:00,1.96695,1.96705,1.9668,1.9669,292700000.0
2008-02-25 18:56:00,1.9669,1.9672,1.96685,1.96705,441400000.0
2008-02-25 18:57:00,1.967,1.96715,1.96695,1.96715,266200000.0
2008-02-25 18:58:00,1.96715,1.96735,1.9671,1.96735,295800000.0
2008-02-25 18:59:00,1.96735,1.96745,1.9673,1.96735,416700000.0
2008-02-25 19:00:00,1.96735,1.96765,1.96735,1.96765,482300000.0
2008-02-25 19:01:00,1.96765,1.96765,1.96755,1.96755,239000000.0
2008-02-25 19:02:00,1.96755,1.9676,1.96755,1.9676,58200000.0
2008-02-25 19:03:00,1.9676,1.9676,1.96745,1.9675,306300000.0
2008-02-25 19:04:00,1.9675,1.9677,1.9675,1.9676,280600000.0
2008-02-25 19:05:00,1.9676,1.9677,1.9676,1.9676,183900000.0
2008-02-25 19:06:00,1.9676,1.9678,1.9676,1.9677,147200000.0
2008-02-25 19:07:00,1.9677,1.96775,1.9676,1.9676,262200000.0
2008-02-25 19:08:00,1.9676,1.96775,1.96745,1.96745,172600000.0
2008-02-25 19:09:00,1.96745,1.96755,1.9674,1.96755,374900000.0
2008-02-25 19:10:00,1.96755,1.96755,1.96735,1.9675,616600000.0
2008-02-25 19:11:00,1.9675,1.96765,1.9675,1.9676,307100000.0
2008-02-25 19:12:00,1.9676,1.9676,1.96745,1.96745,275500000.0
2008-02-25 19:13:00,1.96745,1.9675,1.9674,1.9674,186500000.0
2008-02-25 19:14:00,1.9674,1.96745,1.9673,1.9673,154900000.0
2008-02-25 19:15:00,1.9673,1.9673,1.9673,1.9673,155400000.0
2008-02-25 19:16:00,1.9673,1.9673,1.9673,1.9673,154700000.0
2008-02-25 19:17:00,1.9673,1.9673,1.967,1.967,230700000.0
2008-02-25 19:18:00,1.967,1.967,1.9668,1.96695,197600000.0
2008-02-25 19:19:00,1.96695,1.96695,1.96685,1.96685,137400000.0
2008-02-25 19:20:00,1.96685,1.96685,1.96685,1.96685,454000000.0
2008-02-25 19:21:00,1.96685,1.96695,1.9668,1.96695,147700000.0
2008-02-25 19:22:00,1.96695,1.96695,1.9668,1.9668,140500000.0
2008-02-25 19:23:00,1.9668,1.96685,1.96675,1.9668,154500000.0
2008-02-25 19:24:00,1.9668,1.96695,1.9667,1.9668,156600000.0
2008-02-25 19:25:00,1.9668,1.96685,1.9667,1.96685,340000000.0
2008-02-25 19:26:00,1.96685,1.96705,1.96665,1.96665,484600000.0
2008-02-25 19:27:00,1.96665,1.96695,1.96665,1.96695,538600000.0
2008-02-25 19:28:00,1.96695,1.96765,1.96675,1.9675,588000000.0
2008-02-25 19:29:00,1.9675,1.9675,1.96725,1.96745,276900000.0
2008-02-25 19:30:00,1.96745,1.9678,1.96745,1.96765,534900000.0
2008-02-25 19:31:00,1.96765,1.96765,1.96755,1.96755,837100000.0
2008-02-25 19:32:00,1.96755,1.96765,1.96755,1.96765,473600000.0
2008-02-25 19:33:00,1.96765,1.96765,1.96745,1.96765,438500000.0
2008-02-25 19:34:00,1.96765,1.96765,1.96745,1.96765,376900000.0
2008-02-25 19:35:00,1.96765,1.96765,1.96745,1.96755,1118400000.0
2008-02-25 19:36:00,1.96755,1.96755,1.96755,1.96755,907900000.0
2008-02-25 19:37:00,1.96755,1.96755,1.96755,1.96755,552500000.0
2008-02-25 19:38:00,1.96755,1.96755,1.96755,1.96755,702700000.0
2008-02-25 19:39:00,1.96755,1.96755,1.96755,1.96755,978000000.0
2008-02-25 19:40:00,1.96755,1.96755,1.96755,1.96755,711400000.0
2008-02-25 19:41:00,1.96755,1.9677,1.96755,1.9677,827600000.0
2008-02-25 19:42:00,1.9677,1.9678,1.96765,1.9678,414700000.0
2008-02-25 19:43:00,1.9678,1.9678,1.96765,1.9678,251600000.0
2008-02-25 19:44:00,1.9678,1.9678,1.9678,1.9678,44000000.0
2008-02-25 19:45:00,1.9678,1.9678,1.96745,1.9675,135200000.0
2008-02-25 19:46:00,1.9675,1.96775,1.9675,1.96775,137800000.0
2008-02-25 19:47:00,1.96775,1.96785,1.96775,1.96775,265900000.0
2008-02-25 19:48:00,1.96775,1.96795,1.96775,1.96795,400200000.0
2008-02-25 19:49:00,1.96795,1.96805,1.96785,1.96785,377800000.0
2008-02-25 19:50:00,1.96785,1.96785,1.96785,1.96785,528000000.0
2008-02-25 19:51:00,1.96785,1.96835,1.96785,1.96835,578600000.0
2008-02-25 19:52:00,1.96835,1.96885,1.96835,1.96875,537500000.0
2008-02-25 19:53:00,1.96875,1.96875,1.9685,1.9686,519000000.0
2008-02-25 19:54:00,1.9686,1.9686,1.96835,1.96835,1202100000.0
2008-02-25 19:55:00,1.96835,1.96835,1.96835,1.96835,1485700000.0
2008-02-25 19:56:00,1.96835,1.96835,1.96825,1.96835,778100000.0
2008-02-25 19:57:00,1.96835,1.96845,1.96835,1.96845,754400000.0
2008-02-25 19:58:00,1.96845,1.96885,1.96845,1.9685,341300000.0
2008-02-25 19:59:00,1.96855,1.96865,1.96805,1.9686,377100000.0
2008-02-25 20:00:00,1.9686,1.9686,1.96795,1.9686,566900000.0
2008-02-25 20:01:00,1.9686,1.9688,1.9686,1.96875,414500000.0
2008-02-25 20:02:00,1.96875,1.96885,1.9687,1.96885,396500000.0
2008-02-25 20:03:00,1.96885,1.96885,1.9687,1.9688,76900000.0
2008-02-25 20:04:00,1.9688,1.9688,1.9686,1.9687,145200000.0
2008-02-25 20:05:00,1.9687,1.96875,1.9687,1.9687,118500000.0
2008-02-25 20:06:00,1.9687,1.96875,1.9687,1.9687,284800000.0
2008-02-25 20:07:00,1.9687,1.96875,1.96865,1.96865,186400000.0
2008-02-25 20:08:00,1.96865,1.96865,1.9683,1.9683,110000000.0
2008-02-25 20:09:00,1.9683,1.9685,1.9683,1.96845,252500000.0
2008-02-25 20:10:00,1.96845,1.96855,1.96835,1.96835,922600000.0
2008-02-25 20:11:00,1.96835,1.96835,1.96825,1.96825,820600000.0
2008-02-25 20:12:00,1.96825,1.96825,1.96815,1.96815,326000000.0
2008-02-25 20:13:00,1.96815,1.96815,1.96815,1.96815,1219200000.0
2008-02-25 20:14:00,1.96815,1.96815,1.96815,1.96815,1092800000.0
2008-02-25 20:15:00,1.96815,1.96825,1.96815,1.96825,412400000.0
2008-02-25 20:16:00,1.96825,1.9683,1.96825,1.9683,247800000.0
2008-02-25 20:17:00,1.9683,1.9683,1.9681,1.96815,47400000.0
2008-02-25 20:18:00,1.96815,1.96815,1.96815,1.96815,380000000.0
2008-02-25 20:19:00,1.96815,1.96815,1.96815,1.96815,613100000.0
2008-02-25 20:20:00,1.96815,1.96815,1.96815,1.96815,910200000.0
2008-02-25 20:21:00,1.96815,1.96815,1.96815,1.96815,244500000.0
2008-02-25 20:22:00,1.96815,1.96815,1.96805,1.96805,1041000000.0
2008-02-25 20:23:00,1.96805,1.96805,1.96805,1.96805,668300000.0
2008-02-25 20:24:00,1.96805,1.9682,1.96805,1.9682,1145700000.0
2008-02-25 20:25:00,1.9682,1.96835,1.9682,1.96825,129800000.0
2008-02-25 20:26:00,1.96825,1.96835,1.9682,1.9682,176100000.0
2008-02-25 20:27:00,1.96835,1.96835,1.9682,1.9683,556000000.0
2008-02-25 20:28:00,1.9683,1.9683,1.9682,1.96825,151600000.0
2008-02-25 20:29:00,1.96825,1.96835,1.96825,1.96825,447200000.0
2008-02-25 20:30:00,1.96825,1.9683,1.96825,1.96825,626700000.0
2008-02-25 20:31:00,1.96825,1.96825,1.9681,1.9681,143000000.0
2008-02-25 20:32:00,1.9681,1.96815,1.9681,1.9681,53200000.0
2008-02-25 20:33:00,1.9681,1.96815,1.9681,1.9681,58000000.0
2008-02-25 20:34:00,1.9681,1.9681,1.968,1.968,46400000.0
2008-02-25 20:35:00,1.968,1.968,1.968,1.968,43800000.0
2008-02-25 20:36:00,1.968,1.968,1.9676,1.9676,63700000.0
2008-02-25 20:37:00,1.9676,1.9676,1.9675,1.9675,223900000.0
2008-02-25 20:38:00,1.9675,1.9678,1.9675,1.9678,283400000.0
2008-02-25 20:39:00,1.9678,1.9678,1.96755,1.9676,213400000.0
2008-02-25 20:40:00,1.9676,1.9676,1.9675,1.9676,132000000.0
2008-02-25 20:41:00,1.9676,1.9678,1.96745,1.9677,221600000.0
2008-02-25 20:42:00,1.9677,1.9678,1.9676,1.96765,217000000.0
2008-02-25 20:43:00,1.96765,1.9678,1.96765,1.96775,356500000.0
2008-02-25 20:44:00,1.96775,1.96785,1.96775,1.96775,367700000.0
2008-02-25 20:45:00,1.96775,1.96805,1.96775,1.96805,239200000.0
2008-02-25 20:46:00,1.96805,1.96805,1.968,1.96805,378000000.0
2008-02-25 20:47:00,1.96805,1.96805,1.96795,1.968,602100000.0
2008-02-25 20:48:00,1.968,1.96805,1.96785,1.96785,255600000.0
2008-02-25 20:49:00,1.96785,1.96805,1.96785,1.96795,676600000.0
2008-02-25 20:50:00,1.96795,1.9681,1.96795,1.9681,1252400000.0
2008-02-25 20:51:00,1.9681,1.96815,1.968,1.9681,481900000.0
2008-02-25 20:52:00,1.9681,1.96825,1.9681,1.96815,216500000.0
2008-02-25 20:53:00,1.96815,1.9682,1.96795,1.96805,723400000.0
2008-02-25 20:54:00,1.96805,1.96805,1.9678,1.9678,348900000.0
2008-02-25 20:55:00,1.9678,1.96785,1.96765,1.96765,159000000.0
2008-02-25 20:56:00,1.9676,1.96795,1.96745,1.96775,441800000.0
2008-02-25 20:57:00,1.96775,1.96785,1.96765,1.96765,402300000.0
2008-02-25 20:58:00,1.96765,1.96765,1.96765,1.96765,322200000.0
2008-02-25 20:59:00,1.96765,1.96765,1.9673,1.9673,381200000.0
2008-02-25 21:00:00,1.9673,1.96765,1.96715,1.96715,474300000.0
2008-02-25 21:01:00,1.96715,1.96735,1.96715,1.96725,389500000.0
2008-02-25 21:02:00,1.96715,1.96725,1.96705,1.9671,454300000.0
2008-02-25 21:03:00,1.9671,1.9671,1.96665,1.96665,300100000.0
2008-02-25 21:04:00,1.96665,1.96715,1.9664,1.96715,224900000.0
2008-02-25 21:05:00,1.96715,1.96725,1.96705,1.96715,296800000.0
2008-02-25 21:06:00,1.96715,1.96715,1.9668,1.96685,134800000.0
2008-02-25 21:07:00,1.96685,1.96705,1.9667,1.96695,223500000.0
2008-02-25 21:08:00,1.96695,1.96705,1.96685,1.96685,568000000.0
2008-02-25 21:09:00,1.96685,1.96685,1.96655,1.96655,309600000.0
2008-02-25 21:10:00,1.9665,1.96675,1.9664,1.96675,556900000.0
2008-02-25 21:11:00,1.96675,1.9668,1.9667,1.9667,271600000.0
2008-02-25 21:12:00,1.9667,1.9668,1.96665,1.9668,365900000.0
2008-02-25 21:13:00,1.9668,1.96725,1.9668,1.96725,209100000.0
2008-02-25 21:14:00,1.96725,1.96755,1.96705,1.96715,248200000.0
2008-02-25 21:15:00,1.96715,1.96735,1.9671,1.96725,138000000.0
2008-02-25 21:16:00,1.96725,1.9675,1.96725,1.96745,283600000.0
2008-02-25 21:17:00,1.96745,1.96745,1.9674,1.96745,110500000.0
2008-02-25 21:18:00,1.96745,1.96745,1.9674,1.9674,109500000.0
2008-02-25 21:19:00,1.9674,1.9674,1.96715,1.96715,514300000.0
2008-02-25 21:20:00,1.96715,1.96715,1.967,1.96705,276200000.0
2008-02-25 21:21:00,1.96705,1.96715,1.96705,1.96715,560600000.0
2008-02-25 21:22:00,1.96715,1.9673,1.96715,1.96725,316700000.0
2008-02-25 21:23:00,1.96725,1.9673,1.96695,1.96705,563700000.0
2008-02-25 21:24:00,1.96705,1.9671,1.96675,1.96675,757600000.0
2008-02-25 21:25:00,1.96675,1.96685,1.96655,1.96685,445600000.0
2008-02-25 21:26:00,1.96685,1.9674,1.96685,1.9673,387200000.0
2008-02-25 21:27:00,1.9673,1.96745,1.96725,1.9673,213800000.0
2008-02-25 21:28:00,1.9673,1.9673,1.96705,1.9671,317600000.0
2008-02-25 21:29:00,1.9671,1.9673,1.967,1.96725,134000000.0
2008-02-25 21:30:00,1.96725,1.9676,1.9671,1.9671,201400000.0
2008-02-25 21:31:00,1.9671,1.9673,1.96705,1.9673,224900000.0
2008-02-25 21:32:00,1.9673,1.9673,1.967,1.967,169600000.0
2008-02-25 21:33:00,1.967,1.96715,1.96655,1.96655,198500000.0
2008-02-25 21:34:00,1.96655,1.9672,1.96655,1.9672,232600000.0
2008-02-25 21:35:00,1.9672,1.9672,1.96685,1.967,285900000.0
2008-02-25 21:36:00,1.967,1.96715,1.967,1.96705,168500000.0
2008-02-25 21:37:00,1.96705,1.9671,1.967,1.9671,130400000.0
2008-02-25 21:38:00,1.9671,1.96755,1.96705,1.9675,260100000.0
2008-02-25 21:39:00,1.9675,1.9675,1.9672,1.9673,262000000.0
2008-02-25 21:40:00,1.9673,1.9674,1.96725,1.96735,266300000.0
2008-02-25 21:41:00,1.96735,1.96735,1.96735,1.96735,272100000.0
2008-02-25 21:42:00,1.96735,1.96735,1.9673,1.9673,410500000.0
2008-02-25 21:43:00,1.9673,1.96735,1.9673,1.9673,148800000.0
2008-02-25 21:44:00,1.9673,1.96735,1.96675,1.96675,322700000.0
2008-02-25 21:45:00,1.96665,1.96675,1.9666,1.96675,401000000.0
2008-02-25 21:46:00,1.96675,1.96705,1.9667,1.9668,233000000.0
2008-02-25 21:47:00,1.9668,1.96685,1.96675,1.9668,267100000.0
2008-02-25 21:48:00,1.9668,1.96685,1.9668,1.96685,430100000.0
2008-02-25 21:49:00,1.96685,1.967,1.96685,1.96685,402500000.0
2008-02-25 21:50:00,1.96685,1.96685,1.9666,1.9666,207800000.0
2008-02-25 21:51:00,1.9666,1.9667,1.96645,1.96665,483900000.0
2008-02-25 21:52:00,1.96665,1.96705,1.96665,1.96695,234800000.0
2008-02-25 21:53:00,1.96695,1.967,1.96675,1.96685,370000000.0
2008-02-25 21:54:00,1.96685,1.96685,1.9665,1.9666,244000000.0
2008-02-25 21:55:00,1.9666,1.9668,1.9666,1.9667,135200000.0
2008-02-25 21:56:00,1.9667,1.9668,1.9666,1.9666,135200000.0
2008-02-25 21:57:00,1.9666,1.9666,1.9666,1.9666,141400000.0
2008-02-25 21:58:00,1.9666,1.96685,1.9665,1.9668,149500000.0
2008-02-25 21:59:00,1.9668,1.9669,1.9666,1.9666,108600000.0
2008-02-25 22:00:00,1.9666,1.9669,1.9666,1.9668,217800000.0
2008-02-25 22:01:00,1.9668,1.96685,1.96675,1.96675,183300000.0
2008-02-25 22:02:00,1.96675,1.9668,1.96675,1.9668,384100000.0
2008-02-25 22:03:00,1.9668,1.9668,1.96675,1.96675,128400000.0
2008-02-25 22:04:00,1.96675,1.96685,1.96675,1.96675,333500000.0
2008-02-25 22:05:00,1.96675,1.9668,1.96675,1.9668,475400000.0
2008-02-25 22:06:00,1.9668,1.9668,1.9668,1.9668,107900000.0
2008-02-25 22:07:00,1.9668,1.96735,1.9668,1.9673,200100000.0
2008-02-25 22:08:00,1.9673,1.96735,1.96725,1.96735,142000000.0
2008-02-25 22:09:00,1.96735,1.96735,1.9671,1.9671,154300000.0
2008-02-25 22:10:00,1.9671,1.9671,1.9671,1.9671,111000000.0
2008-02-25 22:11:00,1.9671,1.96715,1.9671,1.96715,115700000.0
2008-02-25 22:12:00,1.96715,1.96715,1.9671,1.9671,765800000.0
2008-02-25 22:13:00,1.9671,1.9671,1.96705,1.96705,162600000.0
2008-02-25 22:14:00,1.96705,1.96705,1.9669,1.9669,235000000.0
2008-02-25 22:15:00,1.9669,1.967,1.9668,1.967,181600000.0
2008-02-25 22:16:00,1.967,1.9672,1.967,1.9672,105500000.0
2008-02-25 22:17:00,1.9672,1.9672,1.9672,1.9672,110500000.0
2008-02-25 22:18:00,1.9672,1.9672,1.9672,1.9672,110500000.0
2008-02-25 22:19:00,1.9672,1.9672,1.9672,1.9672,88600000.0
2008-02-25 22:20:00,1.9672,1.9673,1.9672,1.9673,57700000.0
2008-02-25 22:21:00,1.9673,1.9673,1.9673,1.9673,46300000.0
2008-02-25 22:22:00,1.9673,1.9673,1.9673,1.9673,44600000.0
2008-02-25 22:23:00,1.9673,1.9673,1.9673,1.9673,44800000.0
2008-02-25 22:24:00,1.9673,1.9673,1.9672,1.9672,88900000.0
2008-02-25 22:25:00,1.9672,1.96725,1.96715,1.96715,207200000.0
2008-02-25 22:26:00,1.96715,1.96725,1.9671,1.9672,281300000.0
2008-02-25 22:27:00,1.9672,1.9676,1.96715,1.9674,167300000.0
2008-02-25 22:28:00,1.9674,1.9674,1.96735,1.96735,129500000.0
2008-02-25 22:29:00,1.96735,1.9674,1.96725,1.9673,116700000.0
2008-02-25 22:30:00,1.9673,1.96745,1.96725,1.96745,109200000.0
2008-02-25 22:31:00,1.9674,1.9674,1.967,1.9671,452900001.0
2008-02-25 22:32:00,1.9671,1.96715,1.967,1.96715,221800000.0
2008-02-25 22:33:00,1.96715,1.96715,1.96715,1.96715,310300000.0
2008-02-25 22:34:00,1.96715,1.96725,1.9671,1.96715,195400000.0
2008-02-25 22:35:00,1.96715,1.96715,1.9671,1.9671,115600000.0
2008-02-25 22:36:00,1.96715,1.96715,1.9671,1.96715,149500000.0
2008-02-25 22:37:00,1.96715,1.9672,1.96715,1.9672,154500000.0
2008-02-25 22:38:00,1.9672,1.9673,1.9671,1.9672,120400000.0
2008-02-25 22:39:00,1.9672,1.9672,1.9672,1.9672,112000000.0
2008-02-25 22:40:00,1.9672,1.9672,1.967,1.9672,79800000.0
2008-02-25 22:41:00,1.9672,1.9672,1.967,1.967,118900000.0
2008-02-25 22:42:00,1.967,1.9672,1.96695,1.967,158600000.0
2008-02-25 22:43:00,1.967,1.9672,1.96695,1.9672,414400000.0
2008-02-25 22:44:00,1.9672,1.96735,1.96705,1.96715,254500000.0
2008-02-25 22:45:00,1.96715,1.9672,1.96715,1.9672,211000000.0
2008-02-25 22:46:00,1.9672,1.9672,1.9672,1.9672,112000000.0
2008-02-25 22:47:00,1.96715,1.9672,1.96715,1.9672,187300000.0
2008-02-25 22:48:00,1.9672,1.9672,1.9672,1.9672,111500000.0
2008-02-25 22:49:00,1.9672,1.96735,1.9672,1.96735,380800000.0
2008-02-25 22:50:00,1.96735,1.9675,1.96735,1.9675,345800000.0
2008-02-25 22:51:00,1.9675,1.9675,1.9675,1.9675,108500000.0
2008-02-25 22:52:00,1.9675,1.9675,1.9675,1.9675,95800000.0
2008-02-25 22:53:00,1.9675,1.9676,1.9675,1.9675,113500000.0
2008-02-25 22:54:00,1.9675,1.96775,1.9675,1.9675,268500000.0
2008-02-25 22:55:00,1.9675,1.96755,1.96735,1.96755,288500000.0
2008-02-25 22:56:00,1.96755,1.9676,1.9675,1.9675,146900000.0
2008-02-25 22:57:00,1.9675,1.9675,1.9674,1.9675,181900000.0
2008-02-25 22:58:00,1.9675,1.96765,1.96745,1.9676,141800000.0
2008-02-25 22:59:00,1.9676,1.968,1.9676,1.968,134900000.0
2008-02-25 23:00:00,1.968,1.96805,1.9679,1.9679,111200000.0
2008-02-25 23:01:00,1.9679,1.96795,1.9679,1.96795,99800000.0
2008-02-25 23:02:00,1.96795,1.968,1.96785,1.968,115600000.0
2008-02-25 23:03:00,1.968,1.96805,1.968,1.968,110500000.0
2008-02-25 23:04:00,1.968,1.968,1.96765,1.96785,288700000.0
2008-02-25 23:05:00,1.96785,1.96785,1.9678,1.96785,766500000.0
2008-02-25 23:06:00,1.96785,1.96795,1.96785,1.96795,523600000.0
2008-02-25 23:07:00,1.96795,1.968,1.96795,1.968,222200000.0
2008-02-25 23:08:00,1.968,1.968,1.96785,1.968,122600000.0
2008-02-25 23:09:00,1.968,1.968,1.9679,1.968,127800000.0
2008-02-25 23:10:00,1.968,1.96805,1.96795,1.968,132000000.0
2008-02-25 23:11:00,1.968,1.96805,1.96795,1.96805,156700000.0
2008-02-25 23:12:00,1.96805,1.9681,1.96805,1.9681,188800000.0
2008-02-25 23:13:00,1.9681,1.96815,1.9676,1.9676,138100000.0
2008-02-25 23:14:00,1.96775,1.96775,1.96755,1.96755,99600000.0
2008-02-25 23:15:00,1.96755,1.9678,1.96755,1.96775,103300000.0
2008-02-25 23:16:00,1.96775,1.96775,1.96775,1.96775,90000000.0
2008-02-25 23:17:00,1.96775,1.96775,1.9675,1.96765,113900000.0
2008-02-25 23:18:00,1.96765,1.96765,1.9675,1.9675,155100000.0
2008-02-25 23:19:00,1.9675,1.96755,1.9675,1.9675,140300000.0
2008-02-25 23:20:00,1.9675,1.9675,1.96735,1.9674,128000000.0
2008-02-25 23:21:00,1.9674,1.9674,1.9672,1.9673,115000000.0
2008-02-25 23:22:00,1.9673,1.9673,1.96665,1.9667,468000000.0
2008-02-25 23:23:00,1.9667,1.9671,1.9667,1.967,97100000.0
2008-02-25 23:24:00,1.967,1.9672,1.967,1.9672,100000000.0
2008-02-25 23:25:00,1.9672,1.9674,1.9672,1.96725,465400000.0
2008-02-25 23:26:00,1.96725,1.96725,1.96725,1.96725,385900000.0
2008-02-25 23:27:00,1.96725,1.9673,1.96725,1.9673,235900000.0
2008-02-25 23:28:00,1.9673,1.96735,1.96725,1.9673,101300000.0
2008-02-25 23:29:00,1.9673,1.9673,1.96715,1.96715,111700000.0
2008-02-25 23:30:00,1.96715,1.9673,1.96715,1.9672,89600000.0
2008-02-25 23:31:00,1.9672,1.9672,1.96715,1.96715,90900000.0
2008-02-25 23:32:00,1.96715,1.9672,1.96715,1.96715,89200000.0
2008-02-25 23:33:00,1.96715,1.96725,1.96715,1.96725,92100000.0
2008-02-25 23:34:00,1.96725,1.96725,1.96715,1.96725,87691100.0
2008-02-25 23:35:00,1.96725,1.96725,1.96725,1.96725,89200000.0
2008-02-25 23:36:00,1.96725,1.96735,1.96725,1.96735,102000000.0
2008-02-25 23:37:00,1.96735,1.96735,1.96735,1.96735,86400000.0
2008-02-25 23:38:00,1.96735,1.96735,1.9673,1.96735,90000000.0
2008-02-25 23:39:00,1.96735,1.96735,1.96735,1.96735,87200000.0
2008-02-25 23:40:00,1.96735,1.96735,1.96705,1.96725,91200000.0
2008-02-25 23:41:00,1.96725,1.9673,1.967,1.967,323600000.0
2008-02-25 23:42:00,1.967,1.9672,1.967,1.9671,204400000.0
2008-02-25 23:43:00,1.9671,1.9671,1.967,1.9671,99100000.0
2008-02-25 23:44:00,1.9671,1.9671,1.9671,1.9671,88400000.0
2008-02-25 23:45:00,1.9671,1.9671,1.9671,1.9671,89600000.0
2008-02-25 23:46:00,1.9671,1.9671,1.96695,1.96705,108900000.0
2008-02-25 23:47:00,1.96705,1.9671,1.967,1.967,145700000.0
2008-02-25 23:48:00,1.967,1.967,1.967,1.967,157500000.0
2008-02-25 23:49:00,1.967,1.9671,1.96695,1.9671,173500000.0
2008-02-25 23:50:00,1.9671,1.9672,1.9671,1.9672,105100000.0
2008-02-25 23:51:00,1.9672,1.9674,1.9672,1.9674,44800000.0
2008-02-25 23:52:00,1.9674,1.9674,1.9673,1.9673,44400000.0
2008-02-25 23:53:00,1.9673,1.9673,1.9672,1.9672,74400000.0
2008-02-25 23:54:00,1.9672,1.9672,1.9672,1.9672,135600000.0
2008-02-25 23:55:00,1.9672,1.9672,1.9672,1.9672,135000000.0
2008-02-25 23:56:00,1.9672,1.9674,1.9672,1.9674,95200000.0
2008-02-25 23:57:00,1.9674,1.9676,1.9674,1.9675,49600000.0
2008-02-25 23:58:00,1.9675,1.9675,1.9675,1.9675,59200000.0
2008-02-25 23:59:00,1.9675,1.9675,1.9671,1.9671,417200000.0
2008-02-26 00:00:00,1.9671,1.9671,1.967,1.967,1214200000.0
2008-02-26 00:01:00,1.967,1.967,1.967,1.967,606100000.0
2008-02-26 00:02:00,1.967,1.96725,1.967,1.9671,738900000.0
2008-02-26 00:03:00,1.9671,1.9672,1.9671,1.9671,1264100000.0
2008-02-26 00:04:00,1.9671,1.9672,1.9671,1.9671,752800000.0
2008-02-26 00:05:00,1.9671,1.9671,1.9667,1.9669,1659400000.0
2008-02-26 00:06:00,1.9669,1.96695,1.96685,1.96695,1827200000.0
2008-02-26 00:09:00,1.9665,1.9665,1.9665,1.9665,1403500000.0
2008-02-26 00:10:00,1.9667,1.9667,1.9667,1.9667,1403500000.0
2008-02-26 00:11:00,1.9667,1.9667,1.9667,1.9667,405400000.0
2008-02-26 00:12:00,1.9667,1.9667,1.9667,1.9667,558000000.0
2008-02-26 00:13:00,1.9667,1.9668,1.9666,1.9666,491600000.0
2008-02-26 00:14:00,1.9666,1.9668,1.9666,1.9668,861900000.0
2008-02-26 00:15:00,1.9668,1.9668,1.96625,1.9663,1062900000.0
2008-02-26 00:16:00,1.9663,1.9666,1.9663,1.9666,1866800000.0
2008-02-26 00:17:00,1.9666,1.9666,1.9663,1.9663,748800000.0
2008-02-26 00:18:00,1.9663,1.9665,1.9663,1.9663,2083500000.0
2008-02-26 00:19:00,1.9663,1.96635,1.9663,1.9663,1540800000.0
2008-02-26 00:20:00,1.9663,1.96635,1.96625,1.96625,1835500000.0
2008-02-26 00:21:00,1.96625,1.9664,1.9662,1.9663,1745400000.0
2008-02-26 00:22:00,1.9663,1.9664,1.9662,1.9663,1493699991.0
2008-02-26 00:23:00,1.9667,1.9669,1.9667,1.9668,1040500000.0
2008-02-26 00:24:00,1.9663,1.9665,1.9663,1.9665,1040500000.0
2008-02-26 00:25:00,1.9665,1.9665,1.9665,1.9665,754600000.0
2008-02-26 00:26:00,1.9665,1.96675,1.9665,1.9665,976800000.0
2008-02-26 00:27:00,1.9665,1.9665,1.9665,1.9665,696800000.0
2008-02-26 00:28:00,1.9665,1.9665,1.9665,1.9665,761800000.0
2008-02-26 00:29:00,1.9665,1.9665,1.9665,1.9665,571500000.0
2008-02-26 00:30:00,1.9665,1.9665,1.9665,1.9665,745700000.0
2008-02-26 00:31:00,1.9665,1.9665,1.9663,1.9663,1077200000.0
2008-02-26 00:32:00,1.9667,1.9668,1.9667,1.9668,1079900000.0
2008-02-26 00:34:00,1.9667,1.9669,1.9667,1.9668,1079900000.0
2008-02-26 00:35:00,1.9663,1.9664,1.9663,1.9664,1079900000.0
2008-02-26 00:36:00,1.9664,1.9665,1.9664,1.9665,436200000.0
2008-02-26 00:37:00,1.9665,1.9665,1.9665,1.9665,732200000.0
2008-02-26 00:38:00,1.9665,1.9665,1.9665,1.9665,933300000.0
2008-02-26 00:39:00,1.9665,1.9665,1.9665,1.9665,981200000.0
2008-02-26 00:40:00,1.9665,1.9665,1.9665,1.9665,994400000.0
2008-02-26 00:41:00,1.9665,1.9665,1.9665,1.9665,963600000.0
2008-02-26 00:42:00,1.9665,1.96665,1.9665,1.96665,683500000.0
2008-02-26 00:43:00,1.96665,1.96665,1.96665,1.96665,1420800000.0
2008-02-26 00:44:00,1.96665,1.96665,1.96665,1.96665,941800000.0
2008-02-26 00:45:00,1.96665,1.96665,1.96665,1.96665,743200000.0
2008-02-26 00:46:00,1.96665,1.96665,1.96665,1.96665,1120100000.0
2008-02-26 00:47:00,1.96665,1.96665,1.9666,1.9666,1096500000.0
2008-02-26 00:48:00,1.9666,1.96675,1.9666,1.9666,641900000.0
2008-02-26 00:49:00,1.9666,1.9666,1.9666,1.9666,611700000.0
2008-02-26 00:50:00,1.9666,1.9667,1.9666,1.96665,617600000.0
2008-02-26 00:51:00,1.96665,1.96665,1.9666,1.9666,924000000.0
2008-02-26 00:52:00,1.9666,1.96665,1.9666,1.96665,892000000.0
2008-02-26 00:53:00,1.96665,1.96665,1.9666,1.9666,841100000.0
2008-02-26 00:54:00,1.9666,1.9666,1.9666,1.9666,674900000.0
2008-02-26 00:55:00,1.9666,1.9666,1.9666,1.9666,884000000.0
2008-02-26 00:56:00,1.9666,1.9666,1.9666,1.9666,853300000.0
2008-02-26 00:57:00,1.9666,1.9666,1.9666,1.9666,685600000.0
2008-02-26 00:58:00,1.9666,1.9666,1.9666,1.9666,900000000.0
2008-02-26 00:59:00,1.9666,1.9666,1.9663,1.9663,1860800000.0
2008-02-26 01:00:00,1.9663,1.9667,1.9663,1.9663,1344400000.0
2008-02-26 01:01:00,1.9662,1.9662,1.9662,1.9662,1813800000.0
2008-02-26 01:02:00,1.9663,1.9664,1.9663,1.9664,1813800000.0
2008-02-26 01:03:00,1.9664,1.9664,1.9663,1.9663,1856700000.0
2008-02-26 01:04:00,1.9663,1.9663,1.9663,1.9663,1419100000.0
2008-02-26 01:05:00,1.9663,1.9663,1.9663,1.9663,1396300000.0
2008-02-26 01:06:00,1.9663,1.9663,1.9663,1.9663,2012900000.0
2008-02-26 01:07:00,1.9663,1.9663,1.9663,1.9663,996400000.0
2008-02-26 01:08:00,1.9663,1.9663,1.9663,1.9663,1228500000.0
2008-02-26 01:09:00,1.9663,1.9663,1.9663,1.9663,1290100000.0
2008-02-26 01:10:00,1.9663,1.9667,1.9663,1.9666,1682700000.0
2008-02-26 01:11:00,1.9666,1.9669,1.9666,1.9669,1886000000.0
2008-02-26 01:12:00,1.9669,1.967,1.9669,1.967,1433200000.0
2008-02-26 01:13:00,1.967,1.967,1.967,1.967,941400000.0
2008-02-26 01:14:00,1.967,1.967,1.9668,1.9669,1560600000.0
2008-02-26 01:15:00,1.9669,1.96695,1.9669,1.9669,799800000.0
2008-02-26 01:16:00,1.9669,1.9669,1.9667,1.96675,706400000.0
2008-02-26 01:17:00,1.96675,1.96675,1.9667,1.96675,633000000.0
2008-02-26 01:18:00,1.96675,1.96675,1.9665,1.9665,421600000.0
2008-02-26 01:19:00,1.9665,1.9665,1.96645,1.96645,134900000.0
2008-02-26 01:20:00,1.96645,1.9668,1.9664,1.9666,1253300000.0
2008-02-26 01:21:00,1.9666,1.9668,1.9666,1.9666,1918000000.0
2008-02-26 01:22:00,1.9666,1.9666,1.9666,1.9666,1503700000.0
2008-02-26 01:23:00,1.9666,1.9667,1.9666,1.9667,1116400000.0
2008-02-26 01:24:00,1.9667,1.9668,1.9666,1.9668,948300000.0
2008-02-26 01:25:00,1.9668,1.96685,1.9666,1.9666,1021400000.0
2008-02-26 01:26:00,1.9664,1.9665,1.9664,1.9665,514100000.0
2008-02-26 01:27:00,1.9667,1.96675,1.9667,1.96675,514100000.0
2008-02-26 01:28:00,1.96675,1.96675,1.96675,1.96675,112500000.0
2008-02-26 01:29:00,1.96675,1.96675,1.96675,1.96675,113500000.0
2008-02-26 01:30:00,1.96675,1.9668,1.9667,1.9667,966399957.0
2008-02-26 01:31:00,1.9667,1.9672,1.9667,1.9668,232450000.0
2008-02-26 01:32:00,1.9668,1.96685,1.9668,1.9668,74300000.0
2008-02-26 01:33:00,1.9668,1.96685,1.9666,1.9668,161900000.0
2008-02-26 01:34:00,1.9668,1.9669,1.9666,1.9668,76000000.0
2008-02-26 01:35:00,1.9668,1.96685,1.9668,1.9668,79400000.0
2008-02-26 01:36:00,1.9668,1.9668,1.9668,1.9668,66900000.0
2008-02-26 01:37:00,1.9668,1.96685,1.9668,1.9668,74900000.0
2008-02-26 01:38:00,1.9668,1.9668,1.9668,1.9668,66900000.0
2008-02-26 01:39:00,1.9668,1.9668,1.9668,1.9668,67800000.0
2008-02-26 01:40:00,1.9668,1.9668,1.9668,1.9668,67200000.0
2008-02-26 01:41:00,1.9668,1.9668,1.9668,1.9668,67800000.0
2008-02-26 01:42:00,1.9668,1.9668,1.9668,1.9668,66600000.0
2008-02-26 01:43:00,1.9668,1.9668,1.9666,1.9667,70600000.0
2008-02-26 01:44:00,1.9667,1.9667,1.9666,1.9667,334900000.0
2008-02-26 01:45:00,1.9667,1.9667,1.9667,1.9667,66900000.0
2008-02-26 01:46:00,1.9667,1.967,1.9666,1.9666,466600000.0
2008-02-26 01:47:00,1.9666,1.9666,1.9666,1.9666,1359700000.0
2008-02-26 01:48:00,1.9666,1.9666,1.9666,1.9666,2006400000.0
2008-02-26 01:49:00,1.9666,1.9666,1.9663,1.9663,448400000.0
2008-02-26 01:50:00,1.9663,1.9663,1.9663,1.9663,48000000.0
2008-02-26 01:51:00,1.9663,1.9663,1.9663,1.9663,44000000.0
2008-02-26 01:52:00,1.9663,1.9663,1.9663,1.9663,44800000.0
2008-02-26 01:53:00,1.9663,1.9663,1.9663,1.9663,44400000.0
2008-02-26 01:54:00,1.9663,1.9663,1.9663,1.9663,44800000.0
2008-02-26 01:55:00,1.9663,1.9663,1.9663,1.9663,44800000.0
2008-02-26 01:56:00,1.9663,1.9663,1.9663,1.9663,44000000.0
2008-02-26 01:57:00,1.9663,1.9663,1.9662,1.9662,171200000.0
2008-02-26 01:58:00,1.9662,1.9663,1.9662,1.9662,842000000.0
2008-02-26 01:59:00,1.9662,1.9662,1.9662,1.9662,1361200000.0
2008-02-26 02:00:00,1.9662,1.9662,1.9662,1.9662,1100200000.0
2008-02-26 02:01:00,1.9662,1.9662,1.9662,1.9662,419500000.0
2008-02-26 02:02:00,1.9662,1.9662,1.9662,1.9662,634700000.0
2008-02-26 02:03:00,1.9662,1.9662,1.9662,1.9662,1161200000.0
2008-02-26 02:04:00,1.9662,1.9662,1.9662,1.9662,1219200000.0
2008-02-26 02:05:00,1.9662,1.9663,1.9662,1.9662,1374500000.0
2008-02-26 02:06:00,1.9662,1.9662,1.9662,1.9662,1548200000.0
2008-02-26 02:07:00,1.9662,1.9663,1.9662,1.9662,1955200000.0
2008-02-26 02:08:00,1.9662,1.9663,1.9662,1.9662,939300000.0
2008-02-26 02:09:00,1.9662,1.9664,1.9662,1.9664,1088000000.0
2008-02-26 02:10:00,1.9664,1.9664,1.9662,1.9663,957700016.0
2008-02-26 02:11:00,1.9663,1.9664,1.9663,1.9664,1708200074.0
2008-02-26 02:12:00,1.9662,1.9663,1.9662,1.9662,1991300000.0
2008-02-26 02:13:00,1.9664,1.9664,1.9664,1.9664,1991300000.0
2008-02-26 02:14:00,1.9661,1.9662,1.9661,1.9662,1779100000.0
2008-02-26 02:15:00,1.9664,1.9664,1.9664,1.9664,1779100000.0
2008-02-26 02:16:00,1.9664,1.9664,1.9663,1.9663,1319600000.0
2008-02-26 02:17:00,1.9663,1.9663,1.9662,1.9662,1383100000.0
2008-02-26 02:18:00,1.9662,1.9662,1.9662,1.9662,1093000000.0
2008-02-26 02:19:00,1.9662,1.9662,1.9662,1.9662,1576900000.0
2008-02-26 02:20:00,1.9662,1.9663,1.9662,1.9662,1855750000.0
2008-02-26 02:21:00,1.9662,1.9665,1.9662,1.9663,682499999.0
2008-02-26 02:22:00,1.9663,1.9664,1.9662,1.9664,1079400013.0
2008-02-26 02:23:00,1.9664,1.9664,1.9662,1.9664,1234900000.0
2008-02-26 02:24:00,1.9664,1.96645,1.9664,1.9664,1702200000.0
2008-02-26 02:25:00,1.9664,1.9665,1.9664,1.9664,111000000.0
2008-02-26 02:26:00,1.9664,1.9664,1.9664,1.9664,44800000.0
2008-02-26 02:27:00,1.9664,1.9664,1.9664,1.9664,45200000.0
2008-02-26 02:28:00,1.9664,1.9664,1.9664,1.9664,43700000.0
2008-02-26 02:29:00,1.9664,1.9664,1.9664,1.9664,22300000.0
2008-02-26 02:30:00,1.9664,1.9664,1.9664,1.9664,23700000.0
2008-02-26 02:31:00,1.9664,1.9664,1.9664,1.9664,22000000.0
2008-02-26 02:32:00,1.9664,1.9664,1.9664,1.9664,22700000.0
2008-02-26 02:33:00,1.9664,1.96645,1.9664,1.9664,236700000.0
2008-02-26 02:34:00,1.9664,1.9664,1.9664,1.9664,22600000.0
2008-02-26 02:35:00,1.9664,1.9664,1.9664,1.9664,22500000.0
2008-02-26 02:36:00,1.9664,1.9665,1.9664,1.96645,214300000.0
2008-02-26 02:37:00,1.96645,1.9665,1.9664,1.9664,560900000.0
2008-02-26 02:38:00,1.9664,1.9665,1.9664,1.9665,225200000.0
2008-02-26 02:39:00,1.9665,1.9665,1.9664,1.9664,637800000.0
2008-02-26 02:40:00,1.9664,1.96645,1.9664,1.9664,495200000.0
2008-02-26 02:41:00,1.9664,1.96645,1.9664,1.96645,616000000.0
2008-02-26 02:42:00,1.96645,1.96645,1.9664,1.96645,430000000.0
2008-02-26 02:43:00,1.96645,1.96645,1.96645,1.96645,112000000.0
2008-02-26 02:44:00,1.96645,1.9665,1.9664,1.9665,147400000.0
2008-02-26 02:45:00,1.9665,1.9665,1.9662,1.9662,1001800000.0
2008-02-26 02:46:00,1.9662,1.9662,1.9656,1.96565,252300000.0
2008-02-26 02:47:00,1.96565,1.96565,1.9655,1.9655,772100000.0
2008-02-26 02:48:00,1.9655,1.9658,1.9655,1.9656,1456400000.0
2008-02-26 02:49:00,1.9656,1.9657,1.9655,1.9655,491400000.0
2008-02-26 02:50:00,1.9662,1.9662,1.9661,1.9661,1049500000.0
2008-02-26 02:51:00,1.9655,1.9656,1.9655,1.9656,1049500000.0
2008-02-26 02:52:00,1.9656,1.9656,1.9656,1.9656,418700000.0
2008-02-26 02:53:00,1.9656,1.9657,1.9656,1.9657,1981100000.0
2008-02-26 02:54:00,1.9657,1.9661,1.9657,1.9661,627150000.0
2008-02-26 02:55:00,1.9661,1.96655,1.9661,1.9665,973700000.0
2008-02-26 02:56:00,1.9665,1.9665,1.966,1.966,567900000.0
2008-02-26 02:57:00,1.966,1.9661,1.966,1.9661,1015000000.0
2008-02-26 02:58:00,1.9661,1.9661,1.966,1.9661,1382400000.0
2008-02-26 02:59:00,1.9661,1.9664,1.9661,1.9664,1146400000.0
2008-02-26 03:00:00,1.9664,1.9666,1.9664,1.9666,846400000.0
2008-02-26 03:02:00,1.9662,1.9662,1.9661,1.9661,1324500000.0
2008-02-26 03:03:00,1.9661,1.9662,1.9658,1.9658,930100000.0
2008-02-26 03:04:00,1.9658,1.966,1.9658,1.9659,437600000.0
2008-02-26 03:05:00,1.9659,1.9659,1.9657,1.9658,1005300000.0
2008-02-26 03:06:00,1.9658,1.966,1.9657,1.9658,1598900033.0
2008-02-26 03:07:00,1.9658,1.966,1.9658,1.966,911200000.0
2008-02-26 03:08:00,1.966,1.966,1.966,1.966,1029800000.0
2008-02-26 03:09:00,1.966,1.966,1.966,1.966,632500000.0
2008-02-26 03:10:00,1.966,1.9665,1.966,1.9664,1027300000.0
2008-02-26 03:11:00,1.9664,1.9664,1.9663,1.9663,609600000.0
2008-02-26 03:12:00,1.9663,1.9663,1.9657,1.9657,607700000.0
2008-02-26 03:13:00,1.9657,1.9663,1.9657,1.9661,661700000.0
2008-02-26 03:14:00,1.9661,1.9663,1.966,1.9661,432500000.0
2008-02-26 03:15:00,1.9661,1.9661,1.9661,1.9661,360000000.0
2008-02-26 03:16:00,1.9661,1.9666,1.96605,1.9665,233600000.0
2008-02-26 03:17:00,1.9665,1.9665,1.9663,1.9664,181000000.0
2008-02-26 03:18:00,1.9664,1.9664,1.9663,1.9663,874900000.0
2008-02-26 03:19:00,1.9663,1.9663,1.9663,1.9663,642900000.0
2008-02-26 03:20:00,1.9663,1.9663,1.9663,1.9663,618400000.0
2008-02-26 03:21:00,1.9663,1.9663,1.9663,1.9663,899400000.0
2008-02-26 03:22:00,1.9663,1.9663,1.966,1.966,598300000.0
2008-02-26 03:24:00,1.96615,1.96615,1.96615,1.96615,892900000.0
2008-02-26 03:25:00,1.96615,1.96615,1.96615,1.96615,628600000.0
2008-02-26 03:26:00,1.96615,1.9662,1.966,1.966,641700000.0
2008-02-26 03:27:00,1.966,1.966,1.9658,1.9658,421400000.0
2008-02-26 03:28:00,1.9658,1.966,1.9656,1.9656,1452200000.0
2008-02-26 03:29:00,1.9656,1.9657,1.9656,1.9657,1325500000.0
2008-02-26 03:30:00,1.9657,1.9657,1.9657,1.9657,911400000.0
2008-02-26 03:31:00,1.9657,1.966,1.9657,1.9659,1990900000.0
2008-02-26 03:32:00,1.9659,1.96595,1.9658,1.9658,498400000.0
2008-02-26 03:33:00,1.9658,1.9659,1.9657,1.9658,2141400009.0
2008-02-26 03:34:00,1.9658,1.966,1.9657,1.9657,1108799985.0
2008-02-26 03:35:00,1.9658,1.9658,1.9658,1.9658,1444000000.0
2008-02-26 03:36:00,1.9657,1.9657,1.9657,1.9657,1444000000.0
2008-02-26 03:37:00,1.9656,1.9659,1.9656,1.9659,1444000000.0
2008-02-26 03:38:00,1.9659,1.9659,1.9656,1.9658,979300000.0
2008-02-26 03:39:00,1.9658,1.9658,1.9658,1.9658,898800000.0
2008-02-26 03:40:00,1.9658,1.966,1.9658,1.966,1442700000.0
2008-02-26 03:41:00,1.966,1.966,1.966,1.966,750600000.0
2008-02-26 03:42:00,1.966,1.9661,1.966,1.9661,1031700000.0
2008-02-26 03:43:00,1.9661,1.9661,1.96585,1.9659,616600000.0
2008-02-26 03:44:00,1.9659,1.9661,1.9659,1.9661,1746500000.0
2008-02-26 03:45:00,1.9661,1.9661,1.9661,1.9661,1598400000.0
2008-02-26 03:46:00,1.9661,1.9662,1.9661,1.9662,921900000.0
2008-02-26 03:47:00,1.9662,1.9662,1.9662,1.9662,1080700000.0
2008-02-26 03:48:00,1.9662,1.9662,1.9662,1.9662,1143600000.0
2008-02-26 03:49:00,1.9662,1.9662,1.9661,1.9662,535300000.0
2008-02-26 03:50:00,1.9662,1.9662,1.966,1.9661,787700000.0
2008-02-26 03:51:00,1.9661,1.9661,1.966,1.966,622400000.0
2008-02-26 03:52:00,1.966,1.966,1.966,1.966,1391200000.0
2008-02-26 03:53:00,1.966,1.9661,1.966,1.9661,1804000000.0
2008-02-26 03:54:00,1.9661,1.9661,1.9657,1.9657,1418600000.0
2008-02-26 03:55:00,1.9657,1.9659,1.9655,1.9658,1466700000.0
2008-02-26 03:56:00,1.9659,1.9659,1.9657,1.9659,523850000.0
2008-02-26 03:57:00,1.9659,1.9659,1.9659,1.9659,1711800033.0
2008-02-26 03:58:00,1.9659,1.966,1.9658,1.9659,1091600013.0
2008-02-26 03:59:00,1.9659,1.9659,1.9657,1.9657,1139000000.0
2008-02-26 04:00:00,1.9657,1.9658,1.9657,1.9658,874300000.0
2008-02-26 04:01:00,1.9658,1.9658,1.9658,1.9658,1105100000.0
2008-02-26 04:02:00,1.9658,1.9659,1.9658,1.9658,1124400000.0
2008-02-26 04:03:00,1.9659,1.9659,1.9659,1.9659,1589200000.0
2008-02-26 04:04:00,1.9658,1.9659,1.9658,1.9658,1589200000.0
2008-02-26 04:05:00,1.9658,1.96585,1.9658,1.96585,228700000.0
2008-02-26 04:06:00,1.96585,1.9659,1.96585,1.9659,178500000.0
2008-02-26 04:07:00,1.9659,1.9659,1.9659,1.9659,1840000000.0
2008-02-26 04:08:00,1.9661,1.9661,1.966,1.966,1824000000.0
2008-02-26 04:09:00,1.9658,1.9658,1.9658,1.9658,1824000000.0
2008-02-26 04:10:00,1.9658,1.9658,1.9658,1.9658,400900000.0
2008-02-26 04:11:00,1.9658,1.9658,1.9658,1.9658,459900000.0
2008-02-26 04:12:00,1.9658,1.9658,1.9658,1.9658,429300000.0
2008-02-26 04:13:00,1.9658,1.9658,1.9658,1.9658,296800000.0
2008-02-26 04:14:00,1.9658,1.966,1.9658,1.9659,1024800000.0
2008-02-26 04:15:00,1.9659,1.9662,1.9658,1.9658,1783650001.0
2008-02-26 04:16:00,1.9664,1.9664,1.9664,1.9664,1026200000.0
2008-02-26 04:18:00,1.9658,1.9658,1.9658,1.9658,1026200000.0
2008-02-26 04:20:00,1.9658,1.9658,1.9658,1.9658,1422699972.0
2008-02-26 04:21:00,1.9658,1.9658,1.9658,1.9658,1085200000.0
2008-02-26 04:22:00,1.9658,1.9658,1.9658,1.9658,1627200000.0
2008-02-26 04:23:00,1.9658,1.9658,1.9658,1.9658,1591200000.0
2008-02-26 04:24:00,1.9658,1.9658,1.9658,1.9658,1054600000.0
2008-02-26 04:25:00,1.9658,1.9658,1.9658,1.9658,717600000.0
2008-02-26 04:26:00,1.9658,1.9658,1.9658,1.9658,540000000.0
2008-02-26 04:27:00,1.9658,1.9658,1.9658,1.9658,535200000.0
2008-02-26 04:28:00,1.9658,1.9658,1.9658,1.9658,292100000.0
2008-02-26 04:29:00,1.9658,1.9658,1.9654,1.9654,536000000.0
2008-02-26 04:30:00,1.9654,1.9655,1.9654,1.9655,1527400004.0
2008-02-26 04:31:00,1.9664,1.9664,1.9664,1.9664,1878100000.0
2008-02-26 04:32:00,1.9655,1.9655,1.9653,1.9654,1878100000.0
2008-02-26 04:33:00,1.9654,1.9656,1.9653,1.9656,1584300000.0
2008-02-26 04:34:00,1.96575,1.9658,1.9654,1.9656,615800000.0
2008-02-26 04:35:00,1.9656,1.9659,1.9656,1.9659,562900000.0
2008-02-26 04:36:00,1.9659,1.9659,1.9657,1.9657,854000000.0
2008-02-26 04:37:00,1.9657,1.9658,1.9657,1.9658,464800000.0
2008-02-26 04:38:00,1.9658,1.9658,1.9658,1.9658,666000000.0
2008-02-26 04:39:00,1.9658,1.9658,1.96545,1.9655,560600002.0
2008-02-26 04:40:00,1.9655,1.9656,1.9655,1.9655,214800000.0
2008-02-26 04:41:00,1.9655,1.9655,1.9655,1.9655,135000000.0
2008-02-26 04:42:00,1.9655,1.9657,1.9655,1.9656,258400000.0
2008-02-26 04:43:00,1.9656,1.9657,1.9656,1.9656,519200000.0
2008-02-26 04:44:00,1.9656,1.9657,1.9656,1.9656,566500000.0
2008-02-26 04:45:00,1.9656,1.9656,1.9655,1.9655,1319000000.0
2008-02-26 04:46:00,1.9655,1.9658,1.9655,1.9658,136900000.0
2008-02-26 04:47:00,1.9658,1.966,1.9658,1.966,182100000.0
2008-02-26 04:48:00,1.966,1.96605,1.966,1.966,134600000.0
2008-02-26 04:49:00,1.966,1.966,1.9658,1.966,142000000.0
2008-02-26 04:50:00,1.966,1.966,1.966,1.966,134400000.0
2008-02-26 04:51:00,1.966,1.966,1.9658,1.9658,128000000.0
2008-02-26 04:52:00,1.9658,1.9658,1.9657,1.9657,118500000.0
2008-02-26 04:53:00,1.9657,1.96585,1.9657,1.96585,142600000.0
2008-02-26 04:54:00,1.96585,1.966,1.96585,1.966,146200000.0
2008-02-26 04:55:00,1.966,1.966,1.966,1.966,134400000.0
2008-02-26 04:56:00,1.966,1.966,1.966,1.966,142800000.0
2008-02-26 04:57:00,1.966,1.966,1.96585,1.96585,111000000.0
2008-02-26 04:58:00,1.96585,1.9661,1.96545,1.9658,340200000.0
2008-02-26 04:59:00,1.9658,1.966,1.9658,1.9658,190300000.0
2008-02-26 05:00:00,1.9658,1.9658,1.9658,1.9658,134400000.0
2008-02-26 05:01:00,1.9658,1.9658,1.9658,1.9658,135600000.0
2008-02-26 05:02:00,1.9658,1.9658,1.9658,1.9658,135000000.0
2008-02-26 05:03:00,1.9658,1.9658,1.96555,1.9658,434300000.0
2008-02-26 05:04:00,1.9658,1.96585,1.96575,1.96575,453000000.0
2008-02-26 05:05:00,1.96575,1.9659,1.96575,1.9659,183500000.0
2008-02-26 05:06:00,1.9659,1.9659,1.9659,1.9659,208200000.0
2008-02-26 05:07:00,1.9659,1.9659,1.9657,1.96575,1620100000.0
2008-02-26 05:08:00,1.9663,1.9665,1.9663,1.9664,740500000.0
2008-02-26 05:09:00,1.96575,1.966,1.96575,1.9659,740500000.0
2008-02-26 05:10:00,1.9659,1.966,1.96575,1.9658,762800000.0
2008-02-26 05:11:00,1.9658,1.96595,1.9658,1.96585,507900000.0
2008-02-26 05:12:00,1.96585,1.9661,1.96585,1.9661,896000000.0
2008-02-26 05:13:00,1.9661,1.9661,1.966,1.966,904200000.0
2008-02-26 05:14:00,1.966,1.96625,1.966,1.96625,207500000.0
2008-02-26 05:15:00,1.96625,1.96625,1.96615,1.9662,186200001.0
2008-02-26 05:16:00,1.9662,1.9662,1.9662,1.9662,133200000.0
2008-02-26 05:17:00,1.9662,1.9662,1.9662,1.9662,142800000.0
2008-02-26 05:18:00,1.9662,1.9662,1.9662,1.9662,135600000.0
2008-02-26 05:19:00,1.9662,1.9662,1.9662,1.9662,135600000.0
2008-02-26 05:20:00,1.9662,1.9662,1.9662,1.9662,135600000.0
2008-02-26 05:21:00,1.9662,1.9662,1.9662,1.9662,134400000.0
2008-02-26 05:22:00,1.9662,1.96625,1.9662,1.9662,88800000.0
2008-02-26 05:23:00,1.9662,1.96635,1.9662,1.9662,109600000.0
2008-02-26 05:24:00,1.9662,1.9662,1.9662,1.9662,150000000.0
2008-02-26 05:25:00,1.9662,1.9662,1.96605,1.9662,702600000.0
2008-02-26 05:26:00,1.9662,1.96625,1.9662,1.9662,243400000.0
2008-02-26 05:27:00,1.9662,1.96625,1.9662,1.9662,149600000.0
2008-02-26 05:28:00,1.9662,1.96635,1.9662,1.9662,145800000.0
2008-02-26 05:29:00,1.9662,1.96625,1.9662,1.96625,153800000.0
2008-02-26 05:30:00,1.96625,1.9664,1.9662,1.9664,367200000.0
2008-02-26 05:31:00,1.9664,1.9664,1.9664,1.9664,134400000.0
2008-02-26 05:32:00,1.9664,1.9665,1.9664,1.9664,144000000.0
2008-02-26 05:33:00,1.9664,1.9664,1.9664,1.9664,134400000.0
2008-02-26 05:34:00,1.9664,1.9664,1.9664,1.9664,135000000.0
2008-02-26 05:35:00,1.9664,1.9664,1.9664,1.9664,133800000.0
2008-02-26 05:36:00,1.9664,1.9664,1.9664,1.9664,153600000.0
2008-02-26 05:37:00,1.9664,1.9666,1.9664,1.9665,134300000.0
2008-02-26 05:38:00,1.9665,1.9666,1.9661,1.9661,382800000.0
2008-02-26 05:39:00,1.9661,1.9661,1.96555,1.96555,467500000.0
2008-02-26 05:40:00,1.96555,1.9656,1.96535,1.9654,271700000.0
2008-02-26 05:41:00,1.9654,1.9655,1.9654,1.9654,150200000.0
2008-02-26 05:42:00,1.9654,1.9654,1.9654,1.9654,133200000.0
2008-02-26 05:43:00,1.9654,1.9654,1.9654,1.9654,130800000.0
2008-02-26 05:44:00,1.9654,1.9654,1.96535,1.9654,139900000.0
2008-02-26 05:45:00,1.9654,1.9655,1.96535,1.9655,62800000.0
2008-02-26 05:46:00,1.9655,1.96565,1.9655,1.96565,91200000.0
2008-02-26 05:47:00,1.96565,1.96575,1.96565,1.9657,110200000.0
2008-02-26 05:48:00,1.9657,1.9658,1.9657,1.9658,145200000.0
2008-02-26 05:49:00,1.9658,1.9658,1.9658,1.9658,130800000.0
2008-02-26 05:50:00,1.9658,1.966,1.9658,1.96585,142100000.0
2008-02-26 05:51:00,1.96585,1.96585,1.9658,1.9658,158900000.0
2008-02-26 05:52:00,1.9658,1.9658,1.9658,1.9658,133800000.0
2008-02-26 05:53:00,1.9658,1.9658,1.9658,1.9658,147800000.0
2008-02-26 05:54:00,1.9658,1.9662,1.9658,1.9658,206900000.0
2008-02-26 05:55:00,1.9658,1.9658,1.9658,1.9658,133800000.0
2008-02-26 05:56:00,1.9658,1.9658,1.9658,1.9658,153600000.0
2008-02-26 05:57:00,1.9658,1.9658,1.9658,1.9658,133800000.0
2008-02-26 05:58:00,1.9658,1.9658,1.9658,1.9658,134400000.0
2008-02-26 05:59:00,1.9658,1.9658,1.9658,1.9658,134400000.0
2008-02-26 06:00:00,1.9658,1.9658,1.9658,1.9658,133800000.0
2008-02-26 06:01:00,1.9658,1.9659,1.96575,1.9659,668400000.0
2008-02-26 06:02:00,1.9659,1.966,1.9659,1.966,137400000.0
2008-02-26 06:03:00,1.966,1.966,1.966,1.966,133800000.0
2008-02-26 06:04:00,1.966,1.966,1.966,1.966,133200000.0
2008-02-26 06:05:00,1.966,1.966,1.966,1.966,141600000.0
2008-02-26 06:06:00,1.966,1.966,1.966,1.966,133200000.0
2008-02-26 06:07:00,1.966,1.96635,1.966,1.96635,168600000.0
2008-02-26 06:08:00,1.96635,1.9664,1.96625,1.9664,201400000.0
2008-02-26 06:09:00,1.9664,1.9664,1.9664,1.9664,133200000.0
2008-02-26 06:10:00,1.9664,1.9664,1.9664,1.9664,133800000.0
2008-02-26 06:11:00,1.9664,1.9668,1.9664,1.9664,159400000.0
2008-02-26 06:12:00,1.9664,1.9664,1.9664,1.9664,226900000.0
2008-02-26 06:13:00,1.9664,1.9664,1.9664,1.9664,223600000.0
2008-02-26 06:14:00,1.9664,1.9665,1.9664,1.9664,239399998.0
2008-02-26 06:15:00,1.96635,1.96635,1.9658,1.966,205600000.0
2008-02-26 06:16:00,1.966,1.966,1.966,1.966,135000000.0
2008-02-26 06:17:00,1.966,1.966,1.96585,1.96585,131900000.0
2008-02-26 06:18:00,1.96585,1.96585,1.96585,1.96585,112500000.0
2008-02-26 06:19:00,1.96585,1.96585,1.9658,1.9658,133500000.0
2008-02-26 06:20:00,1.9658,1.9658,1.9658,1.9658,186800000.0
2008-02-26 06:21:00,1.9658,1.9658,1.9658,1.9658,213400000.0
2008-02-26 06:22:00,1.9658,1.9658,1.9658,1.9658,211700000.0
2008-02-26 06:23:00,1.9658,1.9658,1.9658,1.9658,212400000.0
2008-02-26 06:24:00,1.9658,1.9658,1.9658,1.9658,134400000.0
2008-02-26 06:25:00,1.9658,1.9658,1.9658,1.9658,133200000.0
2008-02-26 06:26:00,1.9658,1.96605,1.9658,1.96585,169000000.0
2008-02-26 06:27:00,1.96585,1.96585,1.9658,1.9658,228100000.0
2008-02-26 06:28:00,1.9658,1.9658,1.9658,1.9658,222300000.0
2008-02-26 06:29:00,1.9658,1.96585,1.9658,1.96585,190800000.0
2008-02-26 06:30:00,1.96585,1.96585,1.96585,1.96585,112500000.0
2008-02-26 06:31:00,1.96585,1.966,1.96585,1.966,120300000.0
2008-02-26 06:32:00,1.966,1.9662,1.96585,1.9661,141200000.0
2008-02-26 06:33:00,1.9661,1.9662,1.96585,1.96585,927100000.0
2008-02-26 06:34:00,1.96585,1.9661,1.96585,1.9661,357200000.0
2008-02-26 06:35:00,1.9661,1.9661,1.9661,1.9661,133800000.0
2008-02-26 06:36:00,1.9661,1.9661,1.9661,1.9661,135000000.0
2008-02-26 06:37:00,1.9661,1.9661,1.9661,1.9661,135000000.0
2008-02-26 06:38:00,1.9661,1.9661,1.9661,1.9661,133200000.0
2008-02-26 06:39:00,1.9661,1.9661,1.9661,1.9661,136800000.0
2008-02-26 06:40:00,1.9661,1.9661,1.9661,1.9661,135000000.0
2008-02-26 06:41:00,1.9661,1.9661,1.9661,1.9661,135000000.0
2008-02-26 06:42:00,1.9661,1.9661,1.9661,1.9661,138000000.0
2008-02-26 06:43:00,1.9661,1.9661,1.96605,1.96605,402900000.0
2008-02-26 06:44:00,1.96605,1.96605,1.96605,1.96605,1980000000.0
2008-02-26 06:45:00,1.96605,1.9662,1.96605,1.9662,887500000.0
2008-02-26 06:46:00,1.9662,1.96645,1.96615,1.96635,762800000.0
2008-02-26 06:47:00,1.96635,1.96635,1.96615,1.96615,404000000.0
2008-02-26 06:48:00,1.96615,1.96625,1.9661,1.96625,416900000.0
2008-02-26 06:49:00,1.96625,1.9664,1.96625,1.9664,156000000.0
2008-02-26 06:50:00,1.9664,1.9664,1.9664,1.9664,133800000.0
2008-02-26 06:51:00,1.9664,1.9664,1.9661,1.9661,287300000.0
2008-02-26 06:52:00,1.9661,1.9664,1.9661,1.9662,350700000.0
2008-02-26 06:53:00,1.9662,1.9662,1.9662,1.9662,136800000.0
2008-02-26 06:54:00,1.9662,1.9662,1.9662,1.9662,135000000.0
2008-02-26 06:55:00,1.9662,1.9662,1.9662,1.9662,134400000.0
2008-02-26 06:56:00,1.9662,1.9662,1.9662,1.9662,150000000.0
2008-02-26 06:57:00,1.9662,1.96625,1.9662,1.9662,733200000.0
2008-02-26 06:58:00,1.9662,1.9662,1.9662,1.9662,397800000.0
2008-02-26 06:59:00,1.9662,1.9662,1.9662,1.9662,134400000.0
2008-02-26 07:00:00,1.9662,1.9662,1.9662,1.9662,133800000.0
2008-02-26 07:01:00,1.9662,1.9662,1.9659,1.966,177600000.0
2008-02-26 07:02:00,1.966,1.966,1.966,1.966,239700000.0
2008-02-26 07:03:00,1.966,1.966,1.9658,1.9658,247200000.0
2008-02-26 07:04:00,1.9658,1.966,1.9658,1.966,178400000.0
2008-02-26 07:05:00,1.966,1.9661,1.966,1.9661,136300000.0
2008-02-26 07:06:00,1.9661,1.9661,1.9661,1.9661,141000000.0
2008-02-26 07:07:00,1.9661,1.9661,1.9661,1.9661,132600000.0
2008-02-26 07:08:00,1.9661,1.9666,1.9661,1.9661,146800000.0
2008-02-26 07:09:00,1.9661,1.9665,1.9661,1.9665,144400000.0
2008-02-26 07:10:00,1.9665,1.9665,1.9662,1.9663,138600000.0
2008-02-26 07:11:00,1.9663,1.9663,1.9663,1.9663,135000000.0
2008-02-26 07:12:00,1.9663,1.9663,1.9663,1.9663,134400000.0
2008-02-26 07:13:00,1.9663,1.9663,1.9663,1.9663,135000000.0
2008-02-26 07:14:00,1.9663,1.9663,1.9663,1.9663,134400000.0
2008-02-26 07:15:00,1.9663,1.9663,1.9663,1.9663,134400000.0
2008-02-26 07:16:00,1.9663,1.9663,1.9663,1.9663,130200000.0
2008-02-26 07:17:00,1.9663,1.9663,1.9663,1.9663,134400000.0
2008-02-26 07:18:00,1.9663,1.9663,1.9663,1.9663,134400000.0
2008-02-26 07:19:00,1.9663,1.9663,1.9662,1.9662,133800000.0
2008-02-26 07:20:00,1.9662,1.9663,1.9662,1.9663,149400000.0
2008-02-26 07:21:00,1.9663,1.9663,1.9661,1.9661,139300000.0
2008-02-26 07:22:00,1.9661,1.9663,1.9661,1.9663,236300000.0
2008-02-26 07:23:00,1.9663,1.9663,1.9661,1.9661,175100000.0
2008-02-26 07:24:00,1.9661,1.9661,1.9661,1.9661,207300000.0
2008-02-26 07:25:00,1.9661,1.96645,1.9661,1.9662,258600000.0
2008-02-26 07:26:00,1.9662,1.9663,1.9662,1.9663,131400000.0
2008-02-26 07:27:00,1.9663,1.9663,1.9663,1.9663,140400000.0
2008-02-26 07:28:00,1.9663,1.9663,1.9662,1.9662,143400000.0
2008-02-26 07:29:00,1.9664,1.9665,1.9662,1.9663,155400000.0
2008-02-26 07:30:00,1.9663,1.9664,1.9662,1.9663,138000000.0
2008-02-26 07:31:00,1.9663,1.9663,1.9657,1.966,152200000.0
2008-02-26 07:32:00,1.966,1.966,1.9657,1.9657,149400000.0
2008-02-26 07:33:00,1.9657,1.9657,1.96525,1.9655,139100000.0
2008-02-26 07:34:00,1.9655,1.9655,1.9654,1.9655,159700000.0
2008-02-26 07:35:00,1.9655,1.9657,1.9655,1.9657,142900000.0
2008-02-26 07:36:00,1.9657,1.9657,1.9656,1.9656,133200000.0
2008-02-26 07:37:00,1.9656,1.9656,1.9656,1.9656,134400000.0
2008-02-26 07:38:00,1.9656,1.96565,1.9656,1.96565,86400000.0
2008-02-26 07:39:00,1.96565,1.96565,1.96565,1.96565,66900000.0
2008-02-26 07:40:00,1.96565,1.96565,1.96565,1.96565,73500000.0
2008-02-26 07:41:00,1.96565,1.96565,1.96565,1.96565,70200000.0
2008-02-26 07:42:00,1.96565,1.96565,1.96565,1.96565,67200000.0
2008-02-26 07:43:00,1.96565,1.96565,1.96565,1.96565,68100000.0
2008-02-26 07:44:00,1.96565,1.966,1.96555,1.96585,102000000.0
2008-02-26 07:45:00,1.96585,1.966,1.96585,1.9659,103600000.0
2008-02-26 07:46:00,1.9659,1.9659,1.96565,1.96565,103100000.0
2008-02-26 07:47:00,1.96565,1.96565,1.96565,1.96565,67200000.0
2008-02-26 07:48:00,1.96565,1.96585,1.96565,1.96565,102500000.0
2008-02-26 07:49:00,1.96565,1.96565,1.96565,1.96565,163800000.0
2008-02-26 07:50:00,1.96565,1.96565,1.96565,1.96565,188800000.0
2008-02-26 07:51:00,1.96565,1.96585,1.9655,1.9655,143400000.0
2008-02-26 07:52:00,1.9655,1.9655,1.96415,1.9643,252100000.0
2008-02-26 07:53:00,1.9643,1.9654,1.9643,1.9654,377400000.0
2008-02-26 07:54:00,1.9654,1.9657,1.96505,1.96505,121600000.0
2008-02-26 07:55:00,1.96505,1.9652,1.96485,1.96505,131300000.0
2008-02-26 07:56:00,1.96505,1.96505,1.9647,1.9648,140100000.0
2008-02-26 07:57:00,1.9648,1.9653,1.9648,1.9651,140700000.0
2008-02-26 07:58:00,1.9651,1.9651,1.9651,1.9651,134400000.0
2008-02-26 07:59:00,1.9651,1.9651,1.9651,1.9651,135000000.0
2008-02-26 08:00:00,1.9651,1.9651,1.9648,1.9649,136300000.0
2008-02-26 08:01:00,1.9649,1.965,1.9648,1.96485,105500000.0
2008-02-26 08:02:00,1.96485,1.9649,1.96485,1.9649,131800000.0
2008-02-26 08:03:00,1.9649,1.9649,1.9648,1.96485,82300000.0
2008-02-26 08:04:00,1.96485,1.9649,1.9645,1.9648,118100000.0
2008-02-26 08:05:00,1.9648,1.96495,1.9648,1.9649,138400000.0
2008-02-26 08:06:00,1.9649,1.96505,1.9649,1.96495,660900000.0
2008-02-26 08:07:00,1.96495,1.96505,1.96475,1.9648,866800000.0
2008-02-26 08:08:00,1.9648,1.9649,1.9648,1.9648,146200000.0
2008-02-26 08:09:00,1.9648,1.9648,1.9646,1.9647,140400000.0
2008-02-26 08:10:00,1.9647,1.96505,1.9647,1.96505,124800000.0
2008-02-26 08:11:00,1.96505,1.9653,1.965,1.965,139900000.0
2008-02-26 08:12:00,1.965,1.965,1.9646,1.9647,252800000.0
2008-02-26 08:13:00,1.9647,1.965,1.9647,1.9647,132600000.0
2008-02-26 08:14:00,1.9647,1.9649,1.9647,1.9648,141800000.0
2008-02-26 08:15:00,1.9648,1.965,1.9648,1.965,311800000.0
2008-02-26 08:16:00,1.965,1.9652,1.9648,1.9652,180800000.0
2008-02-26 08:17:00,1.9652,1.9652,1.9649,1.965,154700000.0
2008-02-26 08:18:00,1.965,1.9651,1.965,1.9651,134400000.0
2008-02-26 08:19:00,1.9651,1.96515,1.9651,1.9651,128400000.0
2008-02-26 08:20:00,1.9651,1.9652,1.96505,1.96505,96300000.0
2008-02-26 08:21:00,1.96505,1.96505,1.965,1.96505,78200000.0
2008-02-26 08:22:00,1.96505,1.96555,1.96495,1.9653,135500000.0
2008-02-26 08:23:00,1.9653,1.9653,1.96495,1.9652,127200000.0
2008-02-26 08:24:00,1.9652,1.9652,1.96505,1.96505,74600000.0
2008-02-26 08:25:00,1.96505,1.96505,1.9646,1.9647,95700000.0
2008-02-26 08:26:00,1.9647,1.9649,1.9645,1.9649,449500000.0
2008-02-26 08:27:00,1.9649,1.9649,1.9648,1.9648,185800000.0
2008-02-26 08:28:00,1.9648,1.9648,1.96465,1.96465,177900000.0
2008-02-26 08:29:00,1.96465,1.96515,1.96435,1.96515,378800000.0
2008-02-26 08:30:00,1.96515,1.9656,1.96515,1.9653,234900000.0
2008-02-26 08:31:00,1.9653,1.9653,1.9653,1.9653,172300000.0
2008-02-26 08:32:00,1.9653,1.9653,1.96525,1.9653,600400000.0
2008-02-26 08:33:00,1.9653,1.9653,1.9652,1.9652,201800000.0
2008-02-26 08:34:00,1.9652,1.96525,1.9652,1.96525,135000000.0
2008-02-26 08:35:00,1.96525,1.96535,1.9652,1.9653,194100000.0
2008-02-26 08:36:00,1.9653,1.9654,1.9653,1.9653,182200000.0
2008-02-26 08:37:00,1.9653,1.9653,1.9653,1.9653,138600000.0
2008-02-26 08:38:00,1.9653,1.96555,1.9652,1.96555,136900000.0
2008-02-26 08:39:00,1.96555,1.96555,1.9653,1.96535,111100000.0
2008-02-26 08:40:00,1.96535,1.9654,1.96535,1.96535,135500000.0
2008-02-26 08:41:00,1.96535,1.96565,1.96535,1.96555,215500000.0
2008-02-26 08:42:00,1.96555,1.96555,1.96545,1.96545,224900000.0
2008-02-26 08:43:00,1.96545,1.96545,1.96545,1.96545,393300000.0
2008-02-26 08:44:00,1.96545,1.96575,1.96535,1.9655,238100000.0
2008-02-26 08:45:00,1.9655,1.9655,1.9655,1.9655,137600000.0
2008-02-26 08:46:00,1.9655,1.96565,1.9655,1.96565,134100000.0
2008-02-26 08:47:00,1.9655,1.96565,1.9655,1.96565,164600000.0
2008-02-26 08:48:00,1.96565,1.9663,1.96565,1.96625,226500000.0
2008-02-26 08:49:00,1.96625,1.96625,1.96575,1.9658,209800000.0
2008-02-26 08:50:00,1.9658,1.9658,1.9658,1.9658,205100000.0
2008-02-26 08:51:00,1.9658,1.9663,1.96575,1.96575,236500000.0
2008-02-26 08:52:00,1.96575,1.96575,1.9654,1.9654,162800000.0
2008-02-26 08:53:00,1.9654,1.96615,1.9654,1.9657,181000000.0
2008-02-26 08:54:00,1.9657,1.96575,1.9657,1.96575,133800000.0
2008-02-26 08:55:00,1.96575,1.9658,1.9657,1.9658,146100000.0
2008-02-26 08:56:00,1.9658,1.966,1.96515,1.9659,176100000.0
2008-02-26 08:57:00,1.9659,1.9659,1.9655,1.9655,254600000.0
2008-02-26 08:58:00,1.9655,1.9655,1.9653,1.9653,233000000.0
2008-02-26 08:59:00,1.9653,1.9657,1.96525,1.9657,175800000.0
2008-02-26 09:00:00,1.9657,1.9658,1.9653,1.96565,358700000.0
2008-02-26 09:01:00,1.96565,1.966,1.9656,1.966,254100000.0
2008-02-26 09:02:00,1.966,1.966,1.966,1.966,133200000.0
2008-02-26 09:03:00,1.966,1.96615,1.966,1.966,207700000.0
2008-02-26 09:04:00,1.966,1.966,1.9657,1.9658,165800000.0
2008-02-26 09:05:00,1.9658,1.9659,1.96575,1.96585,447400000.0
2008-02-26 09:06:00,1.96585,1.9659,1.9658,1.96585,487900000.0
2008-02-26 09:07:00,1.96585,1.96585,1.96555,1.96575,255300000.0
2008-02-26 09:08:00,1.96575,1.9658,1.9656,1.96565,198000000.0
2008-02-26 09:09:00,1.96565,1.96565,1.9656,1.9656,132000000.0
2008-02-26 09:10:00,1.9656,1.96565,1.9656,1.9656,178100000.0
2008-02-26 09:11:00,1.9656,1.9656,1.9654,1.9654,171100000.0
2008-02-26 09:12:00,1.9654,1.96585,1.9654,1.9656,206500000.0
2008-02-26 09:13:00,1.9656,1.96635,1.9656,1.96635,141900000.0
2008-02-26 09:14:00,1.96635,1.9669,1.96635,1.9669,144200000.0
2008-02-26 09:15:00,1.96695,1.96695,1.9662,1.9666,138400000.0
2008-02-26 09:16:00,1.9666,1.96685,1.96625,1.96685,146700000.0
2008-02-26 09:17:00,1.9668,1.9675,1.9666,1.9672,180400000.0
2008-02-26 09:18:00,1.9674,1.9676,1.9673,1.96745,218000000.0
2008-02-26 09:19:00,1.9675,1.9675,1.9672,1.9672,147200000.0
2008-02-26 09:20:00,1.9672,1.96745,1.9672,1.9673,197400000.0
2008-02-26 09:21:00,1.9673,1.96745,1.96725,1.96745,180500000.0
2008-02-26 09:22:00,1.96745,1.96815,1.96735,1.9678,607800000.0
2008-02-26 09:23:00,1.9678,1.96805,1.9678,1.9678,475800000.0
2008-02-26 09:24:00,1.9678,1.9679,1.96755,1.9677,367800000.0
2008-02-26 09:25:00,1.9677,1.9678,1.9677,1.9677,237300000.0
2008-02-26 09:26:00,1.9677,1.96815,1.9677,1.968,284500000.0
2008-02-26 09:27:00,1.96805,1.96825,1.96795,1.9681,221100000.0
2008-02-26 09:28:00,1.9681,1.96815,1.9679,1.968,148600000.0
2008-02-26 09:29:00,1.968,1.96805,1.9677,1.9678,223900000.0
2008-02-26 09:30:00,1.9678,1.9678,1.96725,1.96725,168300000.0
2008-02-26 09:31:00,1.96725,1.96725,1.967,1.96715,227400000.0
2008-02-26 09:32:00,1.96715,1.96715,1.9669,1.967,197300000.0
2008-02-26 09:33:00,1.967,1.9672,1.967,1.9671,229700000.0
2008-02-26 09:34:00,1.9671,1.96785,1.9671,1.9677,210500000.0
2008-02-26 09:35:00,1.9677,1.9677,1.9673,1.96735,346800000.0
2008-02-26 09:36:00,1.96735,1.9674,1.9672,1.9672,297900000.0
2008-02-26 09:37:00,1.9672,1.9672,1.9671,1.9672,203500000.0
2008-02-26 09:38:00,1.9672,1.96725,1.96715,1.96715,201600000.0
2008-02-26 09:39:00,1.96715,1.9672,1.9667,1.9667,293800000.0
2008-02-26 09:40:00,1.9667,1.96695,1.96665,1.96685,555900000.0
2008-02-26 09:41:00,1.96685,1.96715,1.96675,1.96715,296200000.0
2008-02-26 09:42:00,1.96715,1.96725,1.96705,1.96705,321200000.0
2008-02-26 09:43:00,1.96705,1.96715,1.9669,1.9669,388600000.0
2008-02-26 09:44:00,1.9669,1.9669,1.9663,1.9665,312000000.0
2008-02-26 09:45:00,1.9665,1.9666,1.9665,1.9666,223600000.0
2008-02-26 09:46:00,1.9666,1.9666,1.96605,1.9662,229900000.0
2008-02-26 09:47:00,1.9662,1.96645,1.966,1.96645,451400000.0
2008-02-26 09:48:00,1.96645,1.96735,1.96645,1.96735,555300000.0
2008-02-26 09:49:00,1.9673,1.9677,1.9668,1.9668,413600000.0
2008-02-26 09:50:00,1.9668,1.96755,1.9668,1.9675,201000000.0
2008-02-26 09:51:00,1.9675,1.9675,1.9672,1.9673,239200000.0
2008-02-26 09:52:00,1.9673,1.9673,1.96615,1.96625,180800000.0
2008-02-26 09:53:00,1.96625,1.9663,1.96615,1.9663,171200000.0
2008-02-26 09:54:00,1.9663,1.96725,1.9663,1.967,242400000.0
2008-02-26 09:55:00,1.967,1.9671,1.96665,1.96665,353900000.0
2008-02-26 09:56:00,1.96665,1.96675,1.96555,1.9658,242500000.0
2008-02-26 09:57:00,1.9658,1.9658,1.9644,1.9646,316150000.0
2008-02-26 09:58:00,1.9646,1.9654,1.9646,1.9648,202000000.0
2008-02-26 09:59:00,1.9648,1.96575,1.96465,1.9656,135500000.0
2008-02-26 10:00:00,1.9656,1.9656,1.9652,1.9656,133900000.0
2008-02-26 10:01:00,1.9656,1.9661,1.9656,1.96585,272300000.0
2008-02-26 10:02:00,1.96585,1.96585,1.9657,1.96575,234000000.0
2008-02-26 10:03:00,1.96575,1.96575,1.96565,1.9657,279600000.0
2008-02-26 10:04:00,1.9657,1.9658,1.96545,1.96545,227000000.0
2008-02-26 10:05:00,1.96545,1.96585,1.96545,1.96575,216700000.0
2008-02-26 10:06:00,1.96575,1.966,1.9657,1.9658,258800000.0
2008-02-26 10:07:00,1.9658,1.9666,1.96575,1.9664,242500000.0
2008-02-26 10:08:00,1.9664,1.96665,1.9663,1.9663,266100000.0
2008-02-26 10:09:00,1.9663,1.96655,1.9662,1.9662,652200000.0
2008-02-26 10:10:00,1.9662,1.96635,1.9662,1.9663,359100000.0
2008-02-26 10:11:00,1.9663,1.96635,1.9662,1.9663,218200000.0
2008-02-26 10:12:00,1.9663,1.9664,1.9663,1.9663,295900000.0
2008-02-26 10:13:00,1.9663,1.96635,1.96625,1.96635,289000000.0
2008-02-26 10:14:00,1.96635,1.9664,1.9663,1.9663,217600000.0
2008-02-26 10:15:00,1.9663,1.9664,1.9662,1.9662,501700000.0
2008-02-26 10:16:00,1.9662,1.9662,1.96605,1.9661,315200000.0
2008-02-26 10:17:00,1.9661,1.9664,1.9661,1.9663,329800000.0
2008-02-26 10:18:00,1.9663,1.96665,1.9663,1.9663,259900000.0
2008-02-26 10:19:00,1.9663,1.96635,1.96555,1.96555,239500000.0
2008-02-26 10:20:00,1.96555,1.9659,1.96555,1.96565,454600000.0
2008-02-26 10:21:00,1.96565,1.96645,1.96565,1.9664,657000000.0
2008-02-26 10:22:00,1.9664,1.9672,1.9664,1.967,265600000.0
2008-02-26 10:23:00,1.96705,1.9672,1.96685,1.9669,200400000.0
2008-02-26 10:24:00,1.9669,1.9669,1.96645,1.9665,494399999.0
2008-02-26 10:25:00,1.9665,1.9666,1.96615,1.96625,344000000.0
2008-02-26 10:26:00,1.9663,1.96645,1.9661,1.96615,273300000.0
2008-02-26 10:27:00,1.96615,1.96655,1.96605,1.9665,515600000.0
2008-02-26 10:28:00,1.9665,1.9667,1.96645,1.9667,690900001.0
2008-02-26 10:29:00,1.9667,1.9668,1.96645,1.96645,497300000.0
2008-02-26 10:30:00,1.96645,1.9668,1.96645,1.96675,772700000.0
2008-02-26 10:31:00,1.96675,1.96675,1.96605,1.9662,270400000.0
2008-02-26 10:32:00,1.9662,1.9665,1.9662,1.96645,285700000.0
2008-02-26 10:33:00,1.96645,1.9665,1.96635,1.96635,457200000.0
2008-02-26 10:34:00,1.96635,1.96665,1.9663,1.9666,306900000.0
2008-02-26 10:35:00,1.9666,1.9672,1.9666,1.96675,346200000.0
2008-02-26 10:36:00,1.96675,1.96675,1.9664,1.9664,250900000.0
2008-02-26 10:37:00,1.9664,1.9664,1.9663,1.9663,176400000.0
2008-02-26 10:38:00,1.9663,1.9667,1.9663,1.9666,164600000.0
2008-02-26 10:39:00,1.9666,1.9667,1.9664,1.9664,243900000.0
2008-02-26 10:40:00,1.9664,1.9664,1.9663,1.96635,171900000.0
2008-02-26 10:41:00,1.96635,1.9665,1.96635,1.96635,367500000.0
2008-02-26 10:42:00,1.96635,1.9665,1.9658,1.9658,283300000.0
2008-02-26 10:43:00,1.9658,1.96585,1.9657,1.96575,349500000.0
2008-02-26 10:44:00,1.96575,1.9659,1.9656,1.96565,210700000.0
2008-02-26 10:45:00,1.96565,1.96565,1.9656,1.9656,171500000.0
2008-02-26 10:46:00,1.9656,1.9656,1.965,1.9654,285700000.0
2008-02-26 10:47:00,1.9654,1.9656,1.9653,1.9656,189400000.0
2008-02-26 10:48:00,1.9656,1.9657,1.9656,1.9656,90000000.0
2008-02-26 10:49:00,1.9656,1.96595,1.9656,1.9658,156500000.0
2008-02-26 10:50:00,1.9658,1.96585,1.96565,1.9657,183200000.0
2008-02-26 10:51:00,1.9657,1.96575,1.9657,1.9657,198100000.0
2008-02-26 10:52:00,1.9657,1.9657,1.9655,1.96555,441800000.0
2008-02-26 10:53:00,1.96555,1.96565,1.96535,1.96535,234200000.0
2008-02-26 10:54:00,1.96535,1.96555,1.9652,1.96555,284700000.0
2008-02-26 10:55:00,1.96555,1.96585,1.96555,1.96565,170100000.0
2008-02-26 10:56:00,1.96565,1.96565,1.96555,1.9656,152000000.0
2008-02-26 10:57:00,1.9656,1.96585,1.96555,1.96585,396000000.0
2008-02-26 10:58:00,1.96585,1.9666,1.96585,1.9666,204200000.0
2008-02-26 10:59:00,1.9666,1.9666,1.96615,1.9665,116400000.0
2008-02-26 11:00:00,1.9665,1.96775,1.9661,1.9665,206700000.0
2008-02-26 11:01:00,1.9665,1.96675,1.96625,1.9666,204500000.0
2008-02-26 11:02:00,1.9666,1.9672,1.96645,1.9671,266400000.0
2008-02-26 11:03:00,1.9671,1.9677,1.9666,1.9672,230700000.0
2008-02-26 11:04:00,1.9672,1.96775,1.9672,1.96775,300300000.0
2008-02-26 11:05:00,1.96775,1.96805,1.9676,1.9678,228800000.0
2008-02-26 11:06:00,1.9678,1.96785,1.9673,1.9674,212550000.0
2008-02-26 11:07:00,1.9674,1.96755,1.9668,1.9668,205300000.0
2008-02-26 11:08:00,1.9668,1.967,1.96665,1.967,221300000.0
2008-02-26 11:09:00,1.967,1.96735,1.96695,1.9673,361200000.0
2008-02-26 11:10:00,1.9673,1.96765,1.96725,1.9673,453100000.0
2008-02-26 11:11:00,1.9673,1.9673,1.96675,1.96675,178400000.0
2008-02-26 11:12:00,1.96675,1.9668,1.96635,1.96635,367200000.0
2008-02-26 11:13:00,1.96635,1.96635,1.9661,1.96615,386100000.0
2008-02-26 11:14:00,1.96615,1.96715,1.96615,1.96685,301100000.0
2008-02-26 11:15:00,1.96685,1.9671,1.96645,1.967,291800000.0
2008-02-26 11:16:00,1.967,1.96705,1.96635,1.96635,289400000.0
2008-02-26 11:17:00,1.96635,1.96665,1.96635,1.9666,321900000.0
2008-02-26 11:18:00,1.96665,1.96665,1.9662,1.96635,189000000.0
2008-02-26 11:19:00,1.96635,1.96685,1.96635,1.9668,145800000.0
2008-02-26 11:20:00,1.9668,1.96685,1.9667,1.96685,183100000.0
2008-02-26 11:21:00,1.96685,1.967,1.9667,1.96675,221500000.0
2008-02-26 11:22:00,1.9667,1.96695,1.9667,1.96675,293700000.0
2008-02-26 11:23:00,1.96675,1.96765,1.96675,1.96765,195400000.0
2008-02-26 11:24:00,1.96765,1.96765,1.96725,1.9675,475600000.0
2008-02-26 11:25:00,1.9675,1.96765,1.96725,1.9676,442000000.0
2008-02-26 11:26:00,1.96755,1.9678,1.96755,1.96775,353500000.0
2008-02-26 11:27:00,1.96775,1.96775,1.96725,1.9677,184700000.0
2008-02-26 11:28:00,1.9677,1.9678,1.9671,1.9678,234000000.0
2008-02-26 11:29:00,1.9678,1.9678,1.96675,1.9668,497800000.0
2008-02-26 11:30:00,1.9668,1.9674,1.9668,1.96725,376100000.0
2008-02-26 11:31:00,1.96725,1.96735,1.96705,1.9673,738900000.0
2008-02-26 11:32:00,1.9673,1.9675,1.9673,1.9674,371700000.0
2008-02-26 11:33:00,1.9674,1.9678,1.9674,1.9676,281800000.0
2008-02-26 11:34:00,1.96755,1.9678,1.96745,1.9678,311200000.0
2008-02-26 11:35:00,1.9678,1.9678,1.9676,1.9676,207900000.0
2008-02-26 11:36:00,1.9676,1.96835,1.9676,1.96815,280950000.0
2008-02-26 11:37:00,1.96815,1.96815,1.96775,1.96785,391600000.0
2008-02-26 11:38:00,1.96785,1.96825,1.96785,1.96815,377100000.0
2008-02-26 11:39:00,1.96815,1.96825,1.96785,1.96825,389000000.0
2008-02-26 11:40:00,1.96825,1.96825,1.9678,1.9679,292500000.0
2008-02-26 11:41:00,1.9679,1.9679,1.9676,1.9676,205500000.0
2008-02-26 11:42:00,1.9676,1.9676,1.96695,1.967,317500000.0
2008-02-26 11:43:00,1.967,1.9673,1.96685,1.9673,304800000.0
2008-02-26 11:44:00,1.9673,1.9676,1.9673,1.9676,338500000.0
2008-02-26 11:45:00,1.9676,1.96775,1.9674,1.9675,200500000.0
2008-02-26 11:46:00,1.9675,1.9675,1.9668,1.96685,215100000.0
2008-02-26 11:47:00,1.96685,1.967,1.96665,1.967,465400000.0
2008-02-26 11:48:00,1.967,1.96715,1.9669,1.9669,279500000.0
2008-02-26 11:49:00,1.9669,1.9671,1.9669,1.9671,212600000.0
2008-02-26 11:50:00,1.9671,1.9671,1.967,1.967,227700000.0
2008-02-26 11:51:00,1.967,1.9672,1.967,1.9671,222100000.0
2008-02-26 11:52:00,1.9671,1.9672,1.96705,1.96705,397600000.0
2008-02-26 11:53:00,1.96705,1.96705,1.9667,1.96675,378200000.0
2008-02-26 11:54:00,1.96675,1.96685,1.9667,1.9668,282700000.0
2008-02-26 11:55:00,1.9668,1.9668,1.9667,1.9667,260800000.0
2008-02-26 11:56:00,1.9667,1.96725,1.9667,1.9672,455700000.0
2008-02-26 11:57:00,1.9672,1.9672,1.9667,1.96685,198300000.0
2008-02-26 11:58:00,1.96685,1.96685,1.96665,1.9667,276500000.0
2008-02-26 11:59:00,1.9667,1.9669,1.9666,1.9668,234000000.0
2008-02-26 12:00:00,1.9668,1.96705,1.9667,1.96705,277100000.0
2008-02-26 12:01:00,1.9671,1.9674,1.96705,1.9673,277000000.0
2008-02-26 12:02:00,1.9673,1.96815,1.9673,1.9678,172400000.0
2008-02-26 12:03:00,1.9678,1.9678,1.9675,1.9676,134900000.0
2008-02-26 12:04:00,1.9676,1.9678,1.9675,1.9677,185400000.0
2008-02-26 12:05:00,1.9677,1.9684,1.9676,1.96825,219500000.0
2008-02-26 12:06:00,1.96825,1.9684,1.96825,1.9683,321200000.0
2008-02-26 12:07:00,1.9683,1.9688,1.96825,1.9686,400300000.0
2008-02-26 12:08:00,1.9686,1.96865,1.96845,1.96855,390000001.0
2008-02-26 12:09:00,1.96855,1.96865,1.96855,1.9686,660200000.0
2008-02-26 12:10:00,1.9688,1.97035,1.9688,1.96955,186200000.0
2008-02-26 12:11:00,1.96955,1.96955,1.96915,1.96935,231000000.0
2008-02-26 12:12:00,1.96935,1.9697,1.96935,1.96955,712300000.0
2008-02-26 12:13:00,1.96955,1.9696,1.96945,1.96945,367700000.0
2008-02-26 12:14:00,1.96945,1.96955,1.96925,1.96935,418600000.0
2008-02-26 12:15:00,1.96935,1.96935,1.9686,1.9692,213300000.0
2008-02-26 12:16:00,1.9692,1.96975,1.9692,1.96975,200900000.0
2008-02-26 12:17:00,1.96975,1.97075,1.9695,1.97065,232100000.0
2008-02-26 12:18:00,1.97055,1.97095,1.97035,1.97085,315800000.0
2008-02-26 12:19:00,1.97085,1.97085,1.97065,1.97065,350000000.0
2008-02-26 12:20:00,1.97065,1.97065,1.97015,1.9703,180100000.0
2008-02-26 12:21:00,1.9703,1.97085,1.9703,1.9706,207600000.0
2008-02-26 12:22:00,1.9706,1.9713,1.9706,1.97105,399400000.0
2008-02-26 12:23:00,1.97105,1.97125,1.97095,1.97115,213200000.0
2008-02-26 12:24:00,1.97115,1.972,1.97115,1.9717,240000000.0
2008-02-26 12:25:00,1.9717,1.97175,1.97095,1.97095,276000000.0
2008-02-26 12:26:00,1.97095,1.97095,1.9701,1.9701,236700000.0
2008-02-26 12:27:00,1.9701,1.97115,1.9701,1.97115,456300000.0
2008-02-26 12:28:00,1.97115,1.97215,1.97105,1.9716,331500000.0
2008-02-26 12:29:00,1.9716,1.97165,1.9715,1.9715,552500000.0
2008-02-26 12:30:00,1.9715,1.97185,1.9715,1.97165,236900000.0
2008-02-26 12:31:00,1.97165,1.97185,1.97165,1.97165,350800000.0
2008-02-26 12:32:00,1.97165,1.97235,1.97165,1.972,225800000.0
2008-02-26 12:33:00,1.972,1.972,1.97175,1.97175,657100000.0
2008-02-26 12:34:00,1.97175,1.97195,1.97165,1.97185,297999999.0
2008-02-26 12:35:00,1.97185,1.97195,1.9717,1.97175,414100000.0
2008-02-26 12:36:00,1.97175,1.97195,1.97175,1.97185,1221000000.0
2008-02-26 12:37:00,1.97185,1.97195,1.97145,1.97155,349600000.0
2008-02-26 12:38:00,1.97155,1.97165,1.97145,1.97165,195200000.0
2008-02-26 12:39:00,1.97165,1.97165,1.9716,1.9716,147200000.0
2008-02-26 12:40:00,1.9716,1.97185,1.97155,1.97185,545100000.0
2008-02-26 12:41:00,1.97185,1.97185,1.97145,1.9715,564200000.0
2008-02-26 12:42:00,1.9715,1.97155,1.97125,1.97145,564500000.0
2008-02-26 12:43:00,1.97145,1.97145,1.97115,1.97125,315200000.0
2008-02-26 12:44:00,1.97125,1.97145,1.97115,1.97135,351900000.0
2008-02-26 12:45:00,1.97135,1.97135,1.9711,1.9712,270600000.0
2008-02-26 12:46:00,1.9712,1.97135,1.9711,1.9712,193900000.0
2008-02-26 12:47:00,1.9712,1.97125,1.97095,1.971,758100000.0
2008-02-26 12:48:00,1.971,1.97105,1.97095,1.97105,607500000.0
2008-02-26 12:49:00,1.97105,1.97125,1.971,1.97105,318000000.0
2008-02-26 12:50:00,1.97105,1.97125,1.97095,1.97115,471200000.0
2008-02-26 12:51:00,1.97115,1.9713,1.97105,1.97125,633300000.0
2008-02-26 12:52:00,1.97125,1.97125,1.9711,1.9712,479900000.0
2008-02-26 12:53:00,1.9712,1.97125,1.97115,1.97125,806800000.0
2008-02-26 12:54:00,1.9712,1.9712,1.97065,1.97085,407500000.0
2008-02-26 12:55:00,1.97085,1.97105,1.9707,1.9708,309300000.0
2008-02-26 12:56:00,1.9708,1.97095,1.97045,1.97055,349800000.0
2008-02-26 12:57:00,1.97055,1.9706,1.97045,1.9705,355100000.0
2008-02-26 12:58:00,1.9705,1.97055,1.9702,1.97055,343800000.0
2008-02-26 12:59:00,1.97055,1.97055,1.9701,1.9701,229800000.0
2008-02-26 13:00:00,1.9701,1.9701,1.9688,1.96955,493600000.0
2008-02-26 13:01:00,1.96955,1.96985,1.96935,1.9697,242500000.0
2008-02-26 13:02:00,1.9697,1.9699,1.9696,1.96985,142000000.0
2008-02-26 13:03:00,1.96985,1.97025,1.96985,1.9702,316100000.0
2008-02-26 13:04:00,1.97025,1.97035,1.97025,1.9703,374500000.0
2008-02-26 13:05:00,1.9703,1.97075,1.9702,1.9706,304000000.0
2008-02-26 13:06:00,1.9706,1.97125,1.97055,1.9711,286500000.0
2008-02-26 13:07:00,1.9711,1.97125,1.97095,1.97115,297100000.0
2008-02-26 13:08:00,1.97115,1.97125,1.9705,1.97065,290400000.0
2008-02-26 13:09:00,1.97065,1.97065,1.9703,1.9703,396100000.0
2008-02-26 13:10:00,1.9703,1.97035,1.9696,1.96975,360600000.0
2008-02-26 13:11:00,1.96975,1.96975,1.96945,1.96955,261200000.0
2008-02-26 13:12:00,1.96955,1.96965,1.9695,1.96955,266300000.0
2008-02-26 13:13:00,1.96955,1.97005,1.96955,1.96985,305500000.0
2008-02-26 13:14:00,1.96985,1.9699,1.96955,1.9697,370800000.0
2008-02-26 13:15:00,1.9697,1.96975,1.9696,1.9696,211100000.0
2008-02-26 13:16:00,1.9696,1.96975,1.9696,1.9697,153800000.0
2008-02-26 13:17:00,1.9697,1.9699,1.9697,1.9699,176300000.0
2008-02-26 13:18:00,1.9699,1.97035,1.96985,1.9703,269900000.0
2008-02-26 13:19:00,1.9703,1.9707,1.97025,1.9707,210600000.0
2008-02-26 13:20:00,1.9707,1.9713,1.97065,1.97115,409400000.0
2008-02-26 13:21:00,1.97115,1.9712,1.971,1.9711,298400000.0
2008-02-26 13:22:00,1.9711,1.97125,1.97095,1.9712,882900000.0
2008-02-26 13:23:00,1.9712,1.97125,1.97115,1.97115,879600000.0
2008-02-26 13:24:00,1.97115,1.9712,1.971,1.971,813200000.0
2008-02-26 13:25:00,1.971,1.97105,1.97095,1.97095,181000000.0
2008-02-26 13:26:00,1.97095,1.9711,1.97085,1.971,387900000.0
2008-02-26 13:27:00,1.971,1.97125,1.971,1.97115,238800000.0
2008-02-26 13:28:00,1.97115,1.97115,1.97105,1.97105,654800000.0
2008-02-26 13:29:00,1.97105,1.97105,1.97075,1.9708,809900000.0
2008-02-26 13:30:00,1.9708,1.9708,1.97075,1.97075,145400000.0
2008-02-26 13:31:00,1.97065,1.97065,1.97005,1.97025,1252900001.0
2008-02-26 13:32:00,1.97025,1.97025,1.97015,1.97015,1370800000.0
2008-02-26 13:33:00,1.9702,1.97025,1.97005,1.9701,176000000.0
2008-02-26 13:34:00,1.9701,1.9703,1.9701,1.97015,543500000.0
2008-02-26 13:35:00,1.97015,1.97015,1.96985,1.9701,360400000.0
2008-02-26 13:36:00,1.9701,1.9701,1.9701,1.9701,67200000.0
2008-02-26 13:37:00,1.9701,1.97025,1.97,1.97015,334500000.0
2008-02-26 13:38:00,1.9701,1.9702,1.97,1.97,152900000.0
2008-02-26 13:39:00,1.97,1.97005,1.96995,1.96995,439200000.0
2008-02-26 13:40:00,1.96995,1.96995,1.96955,1.96955,352300000.0
2008-02-26 13:41:00,1.96955,1.96985,1.96955,1.96965,228900000.0
2008-02-26 13:42:00,1.96965,1.9698,1.96945,1.96955,165200000.0
2008-02-26 13:43:00,1.96955,1.96955,1.96925,1.96945,303000000.0
2008-02-26 13:44:00,1.96945,1.96955,1.96935,1.96945,329800000.0
2008-02-26 13:45:00,1.96945,1.96955,1.96935,1.9694,282700000.0
2008-02-26 13:46:00,1.9694,1.9695,1.96935,1.9695,216500000.0
2008-02-26 13:47:00,1.9695,1.96995,1.9695,1.9698,180600000.0
2008-02-26 13:48:00,1.9698,1.97055,1.9698,1.9703,257900000.0
2008-02-26 13:49:00,1.9703,1.9703,1.97025,1.9703,266500000.0
2008-02-26 13:50:00,1.9703,1.9703,1.9698,1.97015,437400000.0
2008-02-26 13:51:00,1.97015,1.97015,1.96965,1.9698,692400000.0
2008-02-26 13:52:00,1.9698,1.9698,1.96965,1.96965,618700000.0
2008-02-26 13:53:00,1.96965,1.96995,1.96965,1.9698,295100000.0
2008-02-26 13:54:00,1.9698,1.9699,1.96975,1.9699,213800000.0
2008-02-26 13:55:00,1.9699,1.96995,1.96965,1.96975,225200000.0
2008-02-26 13:56:00,1.96975,1.9698,1.9695,1.96965,202600000.0
2008-02-26 13:57:00,1.96965,1.9702,1.96965,1.9702,273800000.0
2008-02-26 13:58:00,1.9702,1.97035,1.96985,1.96985,367400000.0
2008-02-26 13:59:00,1.96985,1.9702,1.9698,1.9702,172900000.0
2008-02-26 14:00:00,1.9702,1.97055,1.9701,1.97055,560850000.0
2008-02-26 14:01:00,1.9706,1.97085,1.97025,1.97035,323000000.0
2008-02-26 14:02:00,1.97035,1.97085,1.97035,1.9706,652700000.0
2008-02-26 14:03:00,1.9706,1.97075,1.97055,1.9707,275500000.0
2008-02-26 14:04:00,1.97075,1.97075,1.9704,1.97045,256700000.0
2008-02-26 14:05:00,1.97045,1.97055,1.97035,1.9705,239100000.0
2008-02-26 14:06:00,1.9705,1.9709,1.97035,1.97085,186400000.0
2008-02-26 14:07:00,1.97085,1.9709,1.9705,1.97065,279400000.0
2008-02-26 14:08:00,1.97065,1.9707,1.97035,1.9705,533200000.0
2008-02-26 14:09:00,1.9705,1.97055,1.97035,1.9704,603600000.0
2008-02-26 14:10:00,1.9704,1.97055,1.97035,1.97055,563800000.0
2008-02-26 14:11:00,1.97055,1.97055,1.97,1.97005,809600000.0
2008-02-26 14:12:00,1.97005,1.97015,1.97005,1.97015,464800000.0
2008-02-26 14:13:00,1.97015,1.97025,1.97015,1.97025,540200000.0
2008-02-26 14:14:00,1.9702,1.9702,1.96995,1.96995,1263800000.0
2008-02-26 14:15:00,1.96995,1.97045,1.96985,1.97035,405200000.0
2008-02-26 14:16:00,1.97035,1.97065,1.9703,1.97065,154400000.0
2008-02-26 14:17:00,1.97065,1.97095,1.97045,1.97095,402300001.0
2008-02-26 14:18:00,1.97095,1.973,1.97095,1.97215,275799999.0
2008-02-26 14:19:00,1.9721,1.97225,1.9717,1.9718,214400000.0
2008-02-26 14:20:00,1.9718,1.9722,1.9717,1.9721,154300000.0
2008-02-26 14:21:00,1.9721,1.9722,1.97165,1.97175,243300000.0
2008-02-26 14:22:00,1.97175,1.97175,1.97165,1.97175,429400000.0
2008-02-26 14:23:00,1.97175,1.97175,1.97155,1.97155,206000000.0
2008-02-26 14:24:00,1.97155,1.97155,1.97115,1.97135,310900000.0
2008-02-26 14:25:00,1.97135,1.9716,1.9713,1.97145,291700000.0
2008-02-26 14:26:00,1.97145,1.97195,1.97145,1.9717,201700000.0
2008-02-26 14:27:00,1.9717,1.97305,1.9716,1.97305,212500000.0
2008-02-26 14:28:00,1.97305,1.9742,1.97275,1.97345,225700000.0
2008-02-26 14:29:00,1.97345,1.9738,1.97335,1.9737,118000000.0
2008-02-26 14:30:00,1.9737,1.97455,1.9736,1.97455,131600000.0
2008-02-26 14:31:00,1.97455,1.97545,1.97425,1.97525,244000000.0
2008-02-26 14:32:00,1.97515,1.97515,1.97465,1.97475,457400000.0
2008-02-26 14:33:00,1.97475,1.97475,1.97425,1.9743,463300000.0
2008-02-26 14:34:00,1.9743,1.9744,1.97415,1.97425,317700000.0
2008-02-26 14:35:00,1.97425,1.97455,1.97415,1.97455,470900000.0
2008-02-26 14:36:00,1.97455,1.97465,1.97415,1.97415,535500000.0
2008-02-26 14:37:00,1.9743,1.97485,1.97415,1.97475,401000000.0
2008-02-26 14:38:00,1.97475,1.97475,1.97435,1.97445,269000000.0
2008-02-26 14:39:00,1.9746,1.9746,1.97425,1.97455,505600000.0
2008-02-26 14:40:00,1.97455,1.97455,1.9743,1.97435,316100000.0
2008-02-26 14:41:00,1.97435,1.97445,1.97405,1.9741,268000000.0
2008-02-26 14:42:00,1.9741,1.9741,1.97395,1.97405,379400000.0
2008-02-26 14:43:00,1.97405,1.97445,1.9738,1.97445,540500000.0
2008-02-26 14:44:00,1.97445,1.9747,1.9744,1.9745,279500000.0
2008-02-26 14:45:00,1.9745,1.9745,1.97405,1.97405,371200000.0
2008-02-26 14:46:00,1.9741,1.97425,1.9741,1.9742,160000000.0
2008-02-26 14:47:00,1.9742,1.97425,1.97375,1.9738,606600000.0
2008-02-26 14:48:00,1.9738,1.97395,1.9737,1.9737,384200000.0
2008-02-26 14:49:00,1.9737,1.97375,1.9732,1.9732,454300000.0
2008-02-26 14:50:00,1.9732,1.97345,1.9731,1.9733,194700000.0
2008-02-26 14:51:00,1.9733,1.97365,1.9733,1.97365,150600000.0
2008-02-26 14:52:00,1.97365,1.97365,1.97345,1.97345,149800000.0
2008-02-26 14:53:00,1.97345,1.9735,1.97325,1.97325,142800000.0
2008-02-26 14:54:00,1.97325,1.97335,1.97315,1.9733,218600000.0
2008-02-26 14:55:00,1.9733,1.9733,1.97315,1.9733,169000000.0
2008-02-26 14:56:00,1.9733,1.97355,1.9733,1.9734,244300000.0
2008-02-26 14:57:00,1.9734,1.9737,1.9734,1.9737,211100000.0
2008-02-26 14:58:00,1.97375,1.97395,1.97375,1.9738,259900000.0
2008-02-26 14:59:00,1.9738,1.97385,1.9737,1.97385,467200000.0
2008-02-26 15:00:00,1.97385,1.97385,1.9737,1.9738,283000000.0
2008-02-26 15:01:00,1.9738,1.9739,1.97375,1.9739,203400000.0
2008-02-26 15:02:00,1.9739,1.97495,1.9738,1.97425,213600000.0
2008-02-26 15:03:00,1.97425,1.97535,1.97425,1.9753,156400000.0
2008-02-26 15:04:00,1.9753,1.97535,1.97505,1.9751,166050000.0
2008-02-26 15:05:00,1.9751,1.97525,1.97495,1.97505,328700000.0
2008-02-26 15:06:00,1.97505,1.9753,1.975,1.9752,253200000.0
2008-02-26 15:07:00,1.9752,1.97525,1.97485,1.97515,295450000.0
2008-02-26 15:08:00,1.97515,1.97515,1.97485,1.9749,529800000.0
2008-02-26 15:09:00,1.9749,1.9749,1.97445,1.97455,677850000.0
2008-02-26 15:10:00,1.97455,1.97455,1.97415,1.97415,468500000.0
2008-02-26 15:11:00,1.97415,1.97415,1.97385,1.974,1219100000.0
2008-02-26 15:12:00,1.974,1.9741,1.97385,1.974,509000000.0
2008-02-26 15:13:00,1.974,1.9741,1.97395,1.97405,503300000.0
2008-02-26 15:14:00,1.97405,1.97415,1.9739,1.9739,579200000.0
2008-02-26 15:15:00,1.9739,1.974,1.97375,1.97375,1139300000.0
2008-02-26 15:16:00,1.97375,1.97375,1.9736,1.9736,1166900000.0
2008-02-26 15:17:00,1.9736,1.97375,1.9735,1.9735,704800010.0
2008-02-26 15:18:00,1.9735,1.9735,1.9733,1.9733,2083500001.0
2008-02-26 15:19:00,1.9733,1.97335,1.9732,1.9732,227800000.0
2008-02-26 15:20:00,1.9732,1.97335,1.97315,1.97325,311900000.0
2008-02-26 15:21:00,1.97325,1.97355,1.97325,1.9733,337450000.0
2008-02-26 15:22:00,1.9733,1.97335,1.9731,1.97335,91100000.0
2008-02-26 15:23:00,1.97335,1.9734,1.97315,1.97325,269450000.0
2008-02-26 15:24:00,1.97325,1.97365,1.97325,1.97355,147100000.0
2008-02-26 15:25:00,1.97355,1.9738,1.9735,1.97365,114500000.0
2008-02-26 15:26:00,1.97365,1.97365,1.9733,1.9734,190800000.0
2008-02-26 15:27:00,1.9734,1.9734,1.9733,1.97335,267800000.0
2008-02-26 15:28:00,1.97335,1.9735,1.9732,1.97335,255650000.0
2008-02-26 15:29:00,1.97335,1.9736,1.97305,1.97305,187400000.0
2008-02-26 15:30:00,1.97305,1.97305,1.97185,1.9719,296600000.0
2008-02-26 15:31:00,1.9719,1.97235,1.9717,1.97195,510100000.0
2008-02-26 15:32:00,1.972,1.9725,1.9719,1.9725,194100000.0
2008-02-26 15:33:00,1.9725,1.97275,1.9723,1.97255,212000000.0
2008-02-26 15:34:00,1.97255,1.9727,1.9725,1.9726,648500000.0
2008-02-26 15:35:00,1.9726,1.97345,1.97255,1.97335,750000000.0
2008-02-26 15:36:00,1.97335,1.97335,1.97305,1.97315,424800000.0
2008-02-26 15:37:00,1.97315,1.97345,1.97295,1.9732,280700000.0
2008-02-26 15:38:00,1.9732,1.97415,1.97315,1.97375,229900000.0
2008-02-26 15:39:00,1.97375,1.97385,1.97365,1.9737,231500000.0
2008-02-26 15:40:00,1.9737,1.974,1.97365,1.97395,160400000.0
2008-02-26 15:41:00,1.97395,1.97415,1.97385,1.97395,552000000.0
2008-02-26 15:42:00,1.97395,1.97405,1.97375,1.9738,415200000.0
2008-02-26 15:43:00,1.9738,1.97395,1.97365,1.9737,661900000.0
2008-02-26 15:44:00,1.9737,1.9737,1.97335,1.97355,733300000.0
2008-02-26 15:45:00,1.97355,1.97365,1.97335,1.97345,627300001.0
2008-02-26 15:46:00,1.97345,1.9736,1.97345,1.97345,993700000.0
2008-02-26 15:47:00,1.97345,1.9737,1.97345,1.9737,369900000.0
2008-02-26 15:48:00,1.9737,1.974,1.9735,1.9735,585100000.0
2008-02-26 15:49:00,1.9735,1.97375,1.9733,1.97335,466699999.0
2008-02-26 15:50:00,1.97335,1.9735,1.97335,1.9735,405100000.0
2008-02-26 15:51:00,1.9735,1.9737,1.97345,1.9735,652000000.0
2008-02-26 15:52:00,1.9735,1.97425,1.9735,1.97415,621300000.0
2008-02-26 15:53:00,1.97405,1.97405,1.97355,1.97355,1126200000.0
2008-02-26 15:54:00,1.97355,1.97365,1.97345,1.9736,433000000.0
2008-02-26 15:55:00,1.9736,1.97375,1.9736,1.97365,595600000.0
2008-02-26 15:56:00,1.9737,1.9737,1.9735,1.9737,268800000.0
2008-02-26 15:57:00,1.9737,1.9737,1.97355,1.97365,491400000.0
2008-02-26 15:58:00,1.97365,1.97365,1.97305,1.9732,303600000.0
2008-02-26 15:59:00,1.9732,1.97355,1.97315,1.97355,730300000.0
2008-02-26 16:00:00,1.97355,1.97375,1.97325,1.97355,747800000.0
2008-02-26 16:01:00,1.97355,1.97375,1.97355,1.97375,651600000.0
2008-02-26 16:02:00,1.97375,1.97385,1.97365,1.97365,1705300000.0
2008-02-26 16:03:00,1.97375,1.97415,1.97365,1.9738,781300000.0
2008-02-26 16:04:00,1.9738,1.97395,1.97305,1.97325,573700000.0
2008-02-26 16:05:00,1.97325,1.97345,1.9732,1.97335,471100000.0
2008-02-26 16:06:00,1.97335,1.97335,1.97335,1.97335,439500000.0
2008-02-26 16:07:00,1.97335,1.97335,1.97295,1.97295,1119700000.0
2008-02-26 16:08:00,1.97295,1.97295,1.97265,1.9729,565900000.0
2008-02-26 16:09:00,1.9729,1.9729,1.97245,1.97265,782600002.0
2008-02-26 16:10:00,1.97265,1.97295,1.97245,1.97295,571000000.0
2008-02-26 16:11:00,1.97295,1.97315,1.9728,1.97305,1078300000.0
2008-02-26 16:12:00,1.97305,1.97315,1.973,1.97305,1253200000.0
2008-02-26 16:13:00,1.97305,1.97335,1.97305,1.97325,1446000000.0
2008-02-26 16:14:00,1.97325,1.97365,1.9732,1.9735,618367499.0
2008-02-26 16:15:00,1.97345,1.97385,1.97345,1.97375,978000000.0
2008-02-26 16:16:00,1.9737,1.97375,1.97365,1.9737,1421899982.0
2008-02-26 16:17:00,1.9737,1.9737,1.97345,1.97365,683900000.0
2008-02-26 16:18:00,1.97365,1.97415,1.97365,1.974,390500000.0
2008-02-26 16:19:00,1.974,1.9742,1.974,1.9742,603300000.0
2008-02-26 16:20:00,1.9742,1.9745,1.97405,1.9741,477800000.0
2008-02-26 16:21:00,1.9741,1.97445,1.97405,1.9742,304000000.0
2008-02-26 16:22:00,1.9742,1.9743,1.9742,1.9743,313800001.0
2008-02-26 16:23:00,1.9743,1.97435,1.97425,1.97425,966900000.0
2008-02-26 16:24:00,1.97425,1.97425,1.97405,1.97405,1456900000.0
2008-02-26 16:25:00,1.97405,1.9744,1.974,1.97435,957099987.0
2008-02-26 16:26:00,1.97435,1.97455,1.97395,1.97395,541500000.0
2008-02-26 16:27:00,1.97395,1.97395,1.97365,1.97385,976000000.0
2008-02-26 16:28:00,1.97385,1.97385,1.9733,1.9733,661000001.0
2008-02-26 16:29:00,1.9733,1.97355,1.97325,1.97325,297100000.0
2008-02-26 16:30:00,1.97325,1.97325,1.97255,1.97275,1145200000.0
2008-02-26 16:31:00,1.97275,1.97285,1.97275,1.97275,517700000.0
2008-02-26 16:32:00,1.97275,1.9728,1.9725,1.9727,475000000.0
2008-02-26 16:33:00,1.9727,1.97275,1.97265,1.97265,425100000.0
2008-02-26 16:34:00,1.9729,1.97325,1.9728,1.97295,542300000.0
2008-02-26 16:35:00,1.97295,1.97325,1.97285,1.97305,727600000.0
2008-02-26 16:36:00,1.97305,1.9731,1.97295,1.97305,716900000.0
2008-02-26 16:37:00,1.973,1.9732,1.97295,1.9732,712300000.0
2008-02-26 16:38:00,1.9732,1.97325,1.97275,1.97275,237600000.0
2008-02-26 16:39:00,1.97275,1.973,1.97265,1.97265,194500000.0
2008-02-26 16:40:00,1.97265,1.9727,1.9722,1.9725,346200000.0
2008-02-26 16:41:00,1.9725,1.9725,1.9723,1.9724,311600000.0
2008-02-26 16:42:00,1.9724,1.9725,1.97215,1.9723,392800000.0
2008-02-26 16:43:00,1.9723,1.97275,1.9723,1.9727,201100000.0
2008-02-26 16:44:00,1.9727,1.97285,1.97255,1.9726,260800000.0
2008-02-26 16:45:00,1.9726,1.973,1.97255,1.9729,373400000.0
2008-02-26 16:46:00,1.9729,1.9729,1.97245,1.97245,394100000.0
2008-02-26 16:47:00,1.97245,1.97255,1.97235,1.9724,374200000.0
2008-02-26 16:48:00,1.9724,1.9726,1.97235,1.9726,643200000.0
2008-02-26 16:49:00,1.97265,1.97275,1.9725,1.97255,606700000.0
2008-02-26 16:50:00,1.97255,1.97275,1.9722,1.97225,356900000.0
2008-02-26 16:51:00,1.97225,1.9723,1.97205,1.9721,429100000.0
2008-02-26 16:52:00,1.9721,1.97225,1.97205,1.97215,272300000.0
2008-02-26 16:53:00,1.97215,1.97225,1.9721,1.97215,768800000.0
2008-02-26 16:54:00,1.97215,1.97225,1.9718,1.97205,216900000.0
2008-02-26 16:55:00,1.97205,1.9721,1.97165,1.97165,324500000.0
2008-02-26 16:56:00,1.97165,1.9718,1.97155,1.9718,485700000.0
2008-02-26 16:57:00,1.9718,1.9721,1.9717,1.97205,794000000.0
2008-02-26 16:58:00,1.97205,1.97275,1.97205,1.9723,645800000.0
2008-02-26 16:59:00,1.9723,1.97235,1.97215,1.97215,1061800000.0
2008-02-26 17:00:00,1.97215,1.97305,1.97215,1.9724,670162500.0
2008-02-26 17:01:00,1.9724,1.97275,1.9723,1.97265,371000000.0
2008-02-26 17:02:00,1.97265,1.97265,1.9722,1.9722,100500000.0
2008-02-26 17:03:00,1.9722,1.97315,1.97215,1.97315,289800000.0
2008-02-26 17:04:00,1.97315,1.97335,1.97285,1.9731,225675000.0
2008-02-26 17:05:00,1.9731,1.9733,1.97305,1.9733,419200000.0
2008-02-26 17:06:00,1.9733,1.97345,1.97325,1.9734,273800000.0
2008-02-26 17:07:00,1.9734,1.9734,1.97225,1.97225,286600000.0
2008-02-26 17:08:00,1.97225,1.97225,1.97195,1.9721,237600000.0
2008-02-26 17:09:00,1.9721,1.97255,1.97205,1.97225,626300000.0
2008-02-26 17:10:00,1.97225,1.973,1.97225,1.9727,534800000.0
2008-02-26 17:11:00,1.9727,1.97285,1.972,1.9723,346600000.0
2008-02-26 17:12:00,1.97225,1.9723,1.9722,1.97225,1194200000.0
2008-02-26 17:13:00,1.97225,1.97245,1.97225,1.97235,894300000.0
2008-02-26 17:14:00,1.97235,1.9725,1.97235,1.9725,175500000.0
2008-02-26 17:15:00,1.9725,1.97255,1.9724,1.9725,357200000.0
2008-02-26 17:16:00,1.9725,1.973,1.97245,1.9729,898600000.0
2008-02-26 17:17:00,1.9729,1.97305,1.97285,1.97305,377000000.0
2008-02-26 17:18:00,1.97305,1.97315,1.97235,1.9726,1158700000.0
2008-02-26 17:19:00,1.9726,1.9728,1.97255,1.9727,143700000.0
2008-02-26 17:20:00,1.9727,1.9727,1.97245,1.9726,157700000.0
2008-02-26 17:21:00,1.9726,1.97265,1.97215,1.97255,210200000.0
2008-02-26 17:22:00,1.97255,1.97285,1.97255,1.97275,245800000.0
2008-02-26 17:23:00,1.97275,1.97275,1.97245,1.9726,782800000.0
2008-02-26 17:24:00,1.9726,1.97275,1.97255,1.97275,991300000.0
2008-02-26 17:25:00,1.97275,1.97275,1.9725,1.97255,539300000.0
2008-02-26 17:26:00,1.97255,1.97255,1.97205,1.97205,419900000.0
2008-02-26 17:27:00,1.9721,1.97225,1.9721,1.97225,946500000.0
2008-02-26 17:28:00,1.97225,1.9724,1.97215,1.97235,275400000.0
2008-02-26 17:29:00,1.97235,1.97255,1.9723,1.97245,992600000.0
2008-02-26 17:30:00,1.97245,1.9725,1.97225,1.97235,782700000.0
2008-02-26 17:31:00,1.97235,1.97235,1.97225,1.97235,682500000.0
2008-02-26 17:32:00,1.97235,1.9727,1.97235,1.97255,396200000.0
2008-02-26 17:33:00,1.97255,1.97265,1.97255,1.97255,427300000.0
2008-02-26 17:34:00,1.97255,1.97255,1.97245,1.9725,1106100000.0
2008-02-26 17:35:00,1.9725,1.9725,1.9724,1.97245,493700000.0
2008-02-26 17:36:00,1.97245,1.9725,1.9723,1.97245,380800000.0
2008-02-26 17:37:00,1.97245,1.97255,1.97245,1.97245,1673300000.0
2008-02-26 17:38:00,1.97245,1.9727,1.97245,1.9727,855800000.0
2008-02-26 17:39:00,1.9727,1.97295,1.97265,1.97285,725100000.0
2008-02-26 17:40:00,1.97285,1.97285,1.97265,1.97265,497500000.0
2008-02-26 17:41:00,1.97265,1.9728,1.97265,1.9727,425200000.0
2008-02-26 17:42:00,1.9727,1.97295,1.9726,1.9726,695299999.0
2008-02-26 17:43:00,1.9726,1.97315,1.97255,1.97315,779600000.0
2008-02-26 17:44:00,1.97315,1.97325,1.97285,1.97295,599300000.0
2008-02-26 17:45:00,1.97295,1.97375,1.97295,1.97345,1039000000.0
2008-02-26 17:46:00,1.97345,1.97395,1.97345,1.97385,1173099999.0
2008-02-26 17:47:00,1.97385,1.97395,1.97345,1.97345,800000000.0
2008-02-26 17:48:00,1.97345,1.97345,1.97315,1.97315,1939500000.0
2008-02-26 17:49:00,1.97315,1.97315,1.97225,1.97235,1134400000.0
2008-02-26 17:50:00,1.97235,1.97235,1.97185,1.97185,1290500000.0
2008-02-26 17:51:00,1.97185,1.97195,1.97185,1.97195,1565200000.0
2008-02-26 17:52:00,1.97205,1.97275,1.97205,1.97245,868000000.0
2008-02-26 17:53:00,1.97245,1.97265,1.9723,1.97235,913600000.0
2008-02-26 17:54:00,1.97235,1.9725,1.97225,1.97235,626000000.0
2008-02-26 17:55:00,1.97235,1.9724,1.97225,1.97235,178700000.0
2008-02-26 17:56:00,1.97235,1.9724,1.97215,1.9723,140000000.0
2008-02-26 17:57:00,1.9723,1.97245,1.97215,1.9722,300600000.0
2008-02-26 17:58:00,1.9722,1.9723,1.9721,1.9722,375000000.0
2008-02-26 17:59:00,1.9722,1.97255,1.97195,1.9722,373400000.0
2008-02-26 18:00:00,1.97215,1.9725,1.97215,1.97245,364400000.0
2008-02-26 18:01:00,1.97245,1.97265,1.97245,1.9726,270000000.0
2008-02-26 18:02:00,1.9726,1.97285,1.97255,1.97285,426200000.0
2008-02-26 18:03:00,1.97285,1.97285,1.9725,1.97265,580300000.0
2008-02-26 18:04:00,1.97265,1.97265,1.97245,1.9725,699400000.0
2008-02-26 18:05:00,1.9725,1.97275,1.9724,1.9725,228800000.0
2008-02-26 18:06:00,1.9725,1.9725,1.97225,1.97225,221000000.0
2008-02-26 18:07:00,1.97225,1.9724,1.9721,1.97235,188000000.0
2008-02-26 18:08:00,1.97235,1.97245,1.9722,1.97245,520000000.0
2008-02-26 18:09:00,1.97245,1.97255,1.97245,1.9725,297600000.0
2008-02-26 18:10:00,1.9725,1.97255,1.9725,1.9725,131400000.0
2008-02-26 18:11:00,1.9725,1.97255,1.9723,1.9723,170600000.0
2008-02-26 18:12:00,1.9723,1.97235,1.9721,1.97225,222599999.0
2008-02-26 18:13:00,1.9723,1.9723,1.97205,1.97205,240400000.0
2008-02-26 18:14:00,1.97205,1.97205,1.97165,1.97165,591500000.0
2008-02-26 18:15:00,1.97165,1.97165,1.9709,1.97115,260200000.0
2008-02-26 18:16:00,1.97115,1.97135,1.9711,1.97135,248500000.0
2008-02-26 18:17:00,1.97135,1.97175,1.97135,1.97175,158200000.0
2008-02-26 18:18:00,1.97175,1.97175,1.9715,1.9716,237700000.0
2008-02-26 18:19:00,1.9716,1.9716,1.97145,1.97155,210600000.0
2008-02-26 18:20:00,1.97155,1.97155,1.97145,1.9715,122200000.0
2008-02-26 18:21:00,1.9715,1.97155,1.9714,1.9714,263900000.0
2008-02-26 18:22:00,1.9714,1.97155,1.97135,1.97145,329000000.0
2008-02-26 18:23:00,1.97145,1.97155,1.97145,1.9715,610400000.0
2008-02-26 18:24:00,1.97145,1.97155,1.9713,1.9714,207600000.0
2008-02-26 18:25:00,1.9714,1.9715,1.97135,1.9715,266400000.0
2008-02-26 18:26:00,1.9715,1.9717,1.97145,1.9717,180200000.0
2008-02-26 18:27:00,1.9717,1.97235,1.97165,1.9723,412600000.0
2008-02-26 18:28:00,1.97225,1.97255,1.9722,1.97245,794000000.0
2008-02-26 18:29:00,1.97245,1.97255,1.97245,1.97245,856300000.0
2008-02-26 18:30:00,1.97245,1.9726,1.97235,1.97245,857300000.0
2008-02-26 18:31:00,1.97245,1.97285,1.9724,1.97255,632400000.0
2008-02-26 18:32:00,1.97255,1.97305,1.9725,1.97295,667900000.0
2008-02-26 18:33:00,1.97295,1.97315,1.97295,1.97305,582900000.0
2008-02-26 18:34:00,1.97305,1.97305,1.97265,1.97295,817900000.0
2008-02-26 18:35:00,1.97295,1.9734,1.97295,1.9734,359900000.0
2008-02-26 18:36:00,1.9734,1.97355,1.97335,1.9734,341400000.0
2008-02-26 18:37:00,1.9734,1.97355,1.97315,1.9734,820900000.0
2008-02-26 18:38:00,1.9734,1.97345,1.97315,1.97315,490600000.0
2008-02-26 18:39:00,1.97315,1.97345,1.97315,1.97335,942300000.0
2008-02-26 18:40:00,1.97335,1.97345,1.97325,1.97325,721300000.0
2008-02-26 18:41:00,1.97325,1.97345,1.97325,1.9734,666800000.0
2008-02-26 18:42:00,1.9734,1.9734,1.97315,1.97325,492900000.0
2008-02-26 18:43:00,1.97325,1.97325,1.97245,1.97255,576300000.0
2008-02-26 18:44:00,1.97255,1.9727,1.97255,1.97265,641000000.0
2008-02-26 18:45:00,1.97265,1.97265,1.9725,1.97255,721300000.0
2008-02-26 18:46:00,1.97255,1.97255,1.97245,1.9725,1203800000.0
2008-02-26 18:47:00,1.9725,1.97255,1.97245,1.97255,2013100000.0
2008-02-26 18:48:00,1.97255,1.97255,1.97225,1.97235,946300000.0
2008-02-26 18:49:00,1.9723,1.97305,1.9723,1.97305,849800000.0
2008-02-26 18:50:00,1.97305,1.97305,1.97275,1.97275,714300000.0
2008-02-26 18:51:00,1.97275,1.9729,1.97275,1.97285,870000000.0
2008-02-26 18:52:00,1.97285,1.97295,1.97275,1.97295,1339300000.0
2008-02-26 18:53:00,1.97295,1.9732,1.9729,1.97305,963900000.0
2008-02-26 18:54:00,1.97305,1.97315,1.9729,1.97295,1118699999.0
2008-02-26 18:55:00,1.97295,1.97305,1.97295,1.97305,231200000.0
2008-02-26 18:56:00,1.97305,1.97365,1.97305,1.9736,236200000.0
2008-02-26 18:57:00,1.97355,1.97355,1.9729,1.97295,1150000000.0
2008-02-26 18:58:00,1.97295,1.9737,1.97295,1.9737,708600000.0
2008-02-26 18:59:00,1.9737,1.97465,1.97335,1.97445,346600000.0
2008-02-26 19:00:00,1.97445,1.97645,1.97425,1.97575,835500000.0
2008-02-26 19:01:00,1.97565,1.9765,1.97555,1.9759,658362500.0
2008-02-26 19:02:00,1.97585,1.97685,1.9758,1.97685,246362500.0
2008-02-26 19:03:00,1.97685,1.9777,1.97645,1.97745,622400000.0
2008-02-26 19:04:00,1.9775,1.9775,1.9766,1.97685,751399998.0
2008-02-26 19:05:00,1.977,1.97735,1.9768,1.97705,185275000.0
2008-02-26 19:06:00,1.97705,1.97735,1.97695,1.97725,229500000.0
2008-02-26 19:07:00,1.97725,1.97765,1.9772,1.9775,298000000.0
2008-02-26 19:08:00,1.9775,1.97795,1.97705,1.9774,252500000.0
2008-02-26 19:09:00,1.9774,1.97745,1.977,1.97735,376900000.0
2008-02-26 19:10:00,1.9774,1.97775,1.97725,1.9776,641400000.0
2008-02-26 19:11:00,1.97765,1.97885,1.9776,1.9785,234800000.0
2008-02-26 19:12:00,1.9785,1.97885,1.9785,1.97865,430200000.0
2008-02-26 19:13:00,1.97865,1.97865,1.9783,1.97835,370700000.0
2008-02-26 19:14:00,1.97835,1.97845,1.97815,1.97835,1043800000.0
2008-02-26 19:15:00,1.97835,1.97845,1.9777,1.9777,580700000.0
2008-02-26 19:16:00,1.9777,1.9786,1.97765,1.97835,471150000.0
2008-02-26 19:17:00,1.97835,1.9788,1.97835,1.9788,470100000.0
2008-02-26 19:18:00,1.9788,1.97895,1.9787,1.9788,803200000.0
2008-02-26 19:19:00,1.97875,1.97885,1.97825,1.9785,410000000.0
2008-02-26 19:20:00,1.9785,1.97895,1.9785,1.97895,797500000.0
2008-02-26 19:21:00,1.97895,1.9798,1.9789,1.9798,414800000.0
2008-02-26 19:22:00,1.9798,1.98065,1.97955,1.9804,1412162499.0
2008-02-26 19:23:00,1.98035,1.98045,1.98005,1.98015,372600000.0
2008-02-26 19:24:00,1.98015,1.98035,1.97975,1.98035,832300000.0
2008-02-26 19:25:00,1.98035,1.98055,1.98015,1.98055,1344600000.0
2008-02-26 19:26:00,1.98055,1.98065,1.9803,1.9803,564700000.0
2008-02-26 19:27:00,1.9803,1.98045,1.97985,1.97985,502400000.0
2008-02-26 19:28:00,1.97965,1.97995,1.97955,1.97975,346199999.0
2008-02-26 19:29:00,1.97975,1.97975,1.97865,1.97915,537749999.0
2008-02-26 19:30:00,1.97915,1.97955,1.97915,1.9795,171000000.0
2008-02-26 19:31:00,1.9795,1.97955,1.97935,1.9795,608200000.0
2008-02-26 19:32:00,1.9795,1.97955,1.97935,1.97935,644700000.0
2008-02-26 19:33:00,1.97935,1.9796,1.97935,1.97945,578300000.0
2008-02-26 19:34:00,1.97945,1.97975,1.97945,1.97975,1714400000.0
2008-02-26 19:35:00,1.97975,1.98045,1.97975,1.98045,729600000.0
2008-02-26 19:36:00,1.98045,1.98065,1.9804,1.98055,1008800000.0
2008-02-26 19:37:00,1.98055,1.98075,1.9802,1.9803,994200000.0
2008-02-26 19:38:00,1.9803,1.98055,1.98025,1.98055,944100000.0
2008-02-26 19:39:00,1.98055,1.98055,1.98005,1.9803,943900000.0
2008-02-26 19:40:00,1.9803,1.98165,1.9803,1.98135,589100000.0
2008-02-26 19:41:00,1.98135,1.98215,1.98135,1.9818,466350000.0
2008-02-26 19:42:00,1.9818,1.9818,1.98165,1.98165,1184400000.0
2008-02-26 19:43:00,1.98165,1.98165,1.98095,1.9813,1021000000.0
2008-02-26 19:44:00,1.98135,1.98145,1.981,1.98125,566100000.0
2008-02-26 19:45:00,1.98125,1.98155,1.98125,1.9813,439000000.0
2008-02-26 19:46:00,1.9813,1.98135,1.9811,1.9811,188500000.0
2008-02-26 19:47:00,1.9811,1.9813,1.98105,1.9813,184850000.0
2008-02-26 19:48:00,1.9813,1.9813,1.981,1.98105,124800000.0
2008-02-26 19:49:00,1.98105,1.9811,1.9806,1.9806,170500000.0
2008-02-26 19:50:00,1.9806,1.98085,1.98045,1.9808,181100000.0
2008-02-26 19:51:00,1.9808,1.981,1.9808,1.981,272200000.0
2008-02-26 19:52:00,1.981,1.98145,1.981,1.9814,199800000.0
2008-02-26 19:53:00,1.9814,1.9814,1.98085,1.98105,374700000.0
2008-02-26 19:54:00,1.98105,1.98115,1.9809,1.981,445100000.0
2008-02-26 19:55:00,1.981,1.981,1.9808,1.9808,67000000.0
2008-02-26 19:56:00,1.9808,1.9809,1.9808,1.98085,103600000.0
2008-02-26 19:57:00,1.98085,1.981,1.98085,1.98085,472200000.0
2008-02-26 19:58:00,1.98085,1.98095,1.98085,1.98085,172400000.0
2008-02-26 19:59:00,1.98085,1.981,1.98085,1.9809,141900000.0
2008-02-26 20:00:00,1.9809,1.9811,1.9808,1.9809,57300000.0
2008-02-26 20:01:00,1.9809,1.9811,1.9809,1.98105,126600000.0
2008-02-26 20:02:00,1.98105,1.98105,1.98095,1.981,215800000.0
2008-02-26 20:03:00,1.981,1.98135,1.981,1.9813,192800000.0
2008-02-26 20:04:00,1.9813,1.98205,1.98125,1.98165,189500000.0
2008-02-26 20:05:00,1.98165,1.98205,1.98165,1.9818,497900000.0
2008-02-26 20:06:00,1.9818,1.9818,1.9812,1.9812,173000000.0
2008-02-26 20:07:00,1.9812,1.98145,1.9812,1.9813,232900000.0
2008-02-26 20:08:00,1.9813,1.98225,1.98125,1.98225,132900000.0
2008-02-26 20:09:00,1.98225,1.983,1.98205,1.9821,196300000.0
2008-02-26 20:10:00,1.9821,1.9822,1.98205,1.9822,184200000.0
2008-02-26 20:11:00,1.9822,1.98225,1.98165,1.98165,426900000.0
2008-02-26 20:12:00,1.9817,1.98205,1.9816,1.9819,648700001.0
2008-02-26 20:13:00,1.9819,1.9821,1.9817,1.9817,217700000.0
2008-02-26 20:14:00,1.9817,1.9817,1.98165,1.9817,207300000.0
2008-02-26 20:15:00,1.9817,1.9818,1.9816,1.9817,195300000.0
2008-02-26 20:16:00,1.9817,1.98195,1.9817,1.9817,198800000.0
2008-02-26 20:17:00,1.9817,1.9818,1.9816,1.9817,185200000.0
2008-02-26 20:18:00,1.9817,1.9818,1.9816,1.98165,200000000.0
2008-02-26 20:19:00,1.98165,1.98275,1.98165,1.98275,216800000.0
2008-02-26 20:20:00,1.98275,1.9833,1.98265,1.9833,163500000.0
2008-02-26 20:21:00,1.9832,1.98335,1.98305,1.98315,182800000.0
2008-02-26 20:22:00,1.98315,1.9848,1.98305,1.98445,418725000.0
2008-02-26 20:23:00,1.98445,1.98485,1.9842,1.98475,570100000.0
2008-02-26 20:24:00,1.98475,1.98515,1.98455,1.9847,721600000.0
2008-02-26 20:25:00,1.9847,1.9847,1.98415,1.98425,1173900000.0
2008-02-26 20:26:00,1.98425,1.98445,1.98415,1.9843,570700000.0
2008-02-26 20:27:00,1.9843,1.98435,1.98405,1.98405,1015900000.0
2008-02-26 20:28:00,1.98405,1.98405,1.9835,1.98395,900799999.0
2008-02-26 20:29:00,1.98395,1.98415,1.98365,1.9841,590600000.0
2008-02-26 20:30:00,1.9841,1.98425,1.98395,1.98405,419700000.0
2008-02-26 20:31:00,1.98405,1.9842,1.98395,1.9842,413800000.0
2008-02-26 20:32:00,1.9842,1.98445,1.9842,1.98445,218700000.0
2008-02-26 20:33:00,1.98445,1.98515,1.98435,1.98515,634300000.0
2008-02-26 20:34:00,1.98515,1.98625,1.98515,1.98535,192800000.0
2008-02-26 20:35:00,1.9854,1.98565,1.98535,1.98535,582400000.0
2008-02-26 20:36:00,1.9855,1.98565,1.98515,1.98535,483000000.0
2008-02-26 20:37:00,1.98535,1.98545,1.9849,1.985,236900000.0
2008-02-26 20:38:00,1.98505,1.98545,1.98485,1.98545,414100000.0
2008-02-26 20:39:00,1.98545,1.98545,1.9848,1.98485,312500000.0
2008-02-26 20:40:00,1.98485,1.98485,1.9844,1.98445,1311400000.0
2008-02-26 20:41:00,1.98445,1.98445,1.98395,1.98395,491100000.0
2008-02-26 20:42:00,1.98395,1.98425,1.98395,1.98425,1040400000.0
2008-02-26 20:43:00,1.98425,1.98475,1.98415,1.98455,715700000.0
2008-02-26 20:44:00,1.98455,1.9847,1.98455,1.98465,674600000.0
2008-02-26 20:45:00,1.98465,1.98465,1.98395,1.98415,801800000.0
2008-02-26 20:46:00,1.98415,1.98445,1.98415,1.98445,691500000.0
2008-02-26 20:47:00,1.98445,1.98445,1.98435,1.98435,1297500000.0
2008-02-26 20:48:00,1.98435,1.98465,1.98435,1.98455,1203300000.0
2008-02-26 20:49:00,1.98455,1.98455,1.98445,1.98445,1068500000.0
2008-02-26 20:50:00,1.98445,1.98445,1.98405,1.98405,392500000.0
2008-02-26 20:51:00,1.98405,1.9847,1.98375,1.9847,658300000.0
2008-02-26 20:52:00,1.9847,1.98615,1.98465,1.98605,406700000.0
2008-02-26 20:53:00,1.98605,1.98605,1.98485,1.98505,565300000.0
2008-02-26 20:54:00,1.98505,1.98505,1.9849,1.985,235100000.0
2008-02-26 20:55:00,1.985,1.98505,1.98495,1.98495,734500000.0
2008-02-26 20:56:00,1.98495,1.98495,1.98485,1.98495,605400000.0
2008-02-26 20:57:00,1.98495,1.98495,1.9848,1.9849,312500000.0
2008-02-26 20:58:00,1.98495,1.98495,1.9846,1.9848,380300000.0
2008-02-26 20:59:00,1.9848,1.98505,1.98475,1.98475,398900000.0
2008-02-26 21:00:00,1.98475,1.98475,1.9846,1.9846,350100000.0
2008-02-26 21:01:00,1.9846,1.9846,1.98425,1.98425,667300000.0
2008-02-26 21:02:00,1.98425,1.98435,1.98415,1.9842,680400000.0
2008-02-26 21:03:00,1.9842,1.98425,1.98415,1.98425,945600000.0
2008-02-26 21:04:00,1.98425,1.9843,1.98425,1.98425,693000000.0
2008-02-26 21:05:00,1.98425,1.98425,1.98405,1.9842,223200000.0
2008-02-26 21:06:00,1.9842,1.9843,1.9842,1.9843,208800000.0
2008-02-26 21:07:00,1.9843,1.98445,1.98425,1.98425,222600000.0
2008-02-26 21:08:00,1.98425,1.98425,1.98395,1.984,241300000.0
2008-02-26 21:09:00,1.984,1.984,1.98375,1.98375,416300000.0
2008-02-26 21:10:00,1.98375,1.98405,1.98375,1.98405,543300000.0
2008-02-26 21:11:00,1.98405,1.98435,1.98405,1.98425,1557900000.0
2008-02-26 21:12:00,1.9842,1.9842,1.98405,1.98405,897400000.0
2008-02-26 21:13:00,1.9864,1.9866,1.9861,1.9865,1728200000.0
2008-02-26 21:14:00,1.98395,1.98395,1.98375,1.9838,1728200000.0
2008-02-26 21:15:00,1.98385,1.98395,1.98375,1.98385,1312000000.0
2008-02-26 21:16:00,1.9864,1.9865,1.9863,1.9864,1993800000.0
2008-02-26 21:17:00,1.98395,1.98395,1.98395,1.98395,1993800000.0
2008-02-26 21:18:00,1.98395,1.98395,1.98375,1.98385,807500000.0
2008-02-26 21:19:00,1.98385,1.9839,1.98385,1.9839,216300000.0
2008-02-26 21:20:00,1.9839,1.9839,1.9839,1.9839,175200000.0
2008-02-26 21:21:00,1.9839,1.98395,1.98375,1.9839,248800000.0
2008-02-26 21:22:00,1.9839,1.98395,1.98385,1.98395,306600000.0
2008-02-26 21:23:00,1.98395,1.98395,1.9839,1.98395,154900000.0
2008-02-26 21:24:00,1.98395,1.98465,1.98395,1.98465,376900000.0
2008-02-26 21:25:00,1.98455,1.9846,1.9843,1.9843,225200001.0
2008-02-26 21:26:00,1.9843,1.98545,1.9843,1.98545,543700000.0
2008-02-26 21:27:00,1.98545,1.98555,1.98525,1.9853,533000000.0
2008-02-26 21:28:00,1.9853,1.9854,1.985,1.98525,238600000.0
2008-02-26 21:29:00,1.98525,1.98525,1.98505,1.9852,317400000.0
2008-02-26 21:30:00,1.98515,1.98575,1.9851,1.9855,314400000.0
2008-02-26 21:31:00,1.9855,1.9863,1.9855,1.986,182000000.0
2008-02-26 21:32:00,1.986,1.986,1.98535,1.98545,383700000.0
2008-02-26 21:33:00,1.9854,1.98585,1.9854,1.98585,435700000.0
2008-02-26 21:34:00,1.98585,1.98635,1.98585,1.98595,942900000.0
2008-02-26 21:35:00,1.98595,1.98665,1.98595,1.98655,964400000.0
2008-02-26 21:36:00,1.98655,1.98655,1.98605,1.98605,553000000.0
2008-02-26 21:37:00,1.98605,1.98605,1.98555,1.9857,415100000.0
2008-02-26 21:38:00,1.9857,1.98595,1.98545,1.9855,69800000.0
2008-02-26 21:39:00,1.9855,1.98555,1.98525,1.9855,45800000.0
2008-02-26 21:40:00,1.9855,1.9855,1.985,1.985,31000000.0
2008-02-26 21:41:00,1.985,1.9851,1.985,1.985,43800000.0
2008-02-26 21:42:00,1.985,1.9852,1.985,1.985,142200000.0
2008-02-26 21:43:00,1.985,1.98505,1.9846,1.9846,182000000.0
2008-02-26 21:44:00,1.9846,1.98555,1.9845,1.98495,337500000.0
2008-02-26 21:45:00,1.98495,1.9852,1.98465,1.9848,231400000.0
2008-02-26 21:46:00,1.9848,1.98515,1.9847,1.98515,154800000.0
2008-02-26 21:47:00,1.98515,1.9855,1.9851,1.98545,221900000.0
2008-02-26 21:48:00,1.98545,1.98655,1.9854,1.9862,301800000.0
2008-02-26 21:49:00,1.9862,1.9869,1.9862,1.98665,201500000.0
2008-02-26 21:50:00,1.98665,1.9871,1.9865,1.9871,156000000.0
2008-02-26 21:51:00,1.9871,1.9874,1.9867,1.9867,45300000.0
2008-02-26 21:52:00,1.9867,1.9871,1.9863,1.9863,145200000.0
2008-02-26 21:53:00,1.9863,1.9865,1.9858,1.9858,74600000.0
2008-02-26 21:54:00,1.9858,1.98625,1.9858,1.986,211025000.0
2008-02-26 21:55:00,1.98595,1.98625,1.98585,1.986,122500000.0
2008-02-26 21:56:00,1.986,1.986,1.9856,1.9857,137300000.0
2008-02-26 21:57:00,1.9857,1.98585,1.9857,1.98575,277300000.0
2008-02-26 21:58:00,1.98575,1.9862,1.98575,1.9862,205800000.0
2008-02-26 21:59:00,1.9862,1.9864,1.98595,1.98605,239100000.0
2008-02-26 22:00:00,1.98605,1.9862,1.9857,1.98575,293000000.0
2008-02-26 22:01:00,1.98575,1.9862,1.98565,1.9861,165600000.0
2008-02-26 22:02:00,1.9861,1.9864,1.986,1.9864,162000000.0
2008-02-26 22:03:00,1.9864,1.9868,1.9864,1.9868,108200000.0
2008-02-26 22:04:00,1.9868,1.987,1.9868,1.987,130000000.0
2008-02-26 22:05:00,1.987,1.98705,1.98675,1.9869,197900000.0
2008-02-26 22:06:00,1.9869,1.98735,1.9868,1.98705,201000000.0
2008-02-26 22:07:00,1.98705,1.9871,1.98695,1.98705,179100000.0
2008-02-26 22:08:00,1.98705,1.9871,1.98665,1.9868,133600000.0
2008-02-26 22:09:00,1.98695,1.98695,1.9862,1.98675,410500000.0
2008-02-26 22:10:00,1.98675,1.98675,1.9865,1.9865,161500000.0
2008-02-26 22:11:00,1.9865,1.98655,1.98645,1.98645,208800000.0
2008-02-26 22:12:00,1.98645,1.9866,1.98645,1.9866,212200000.0
2008-02-26 22:13:00,1.9866,1.9867,1.98625,1.9866,269800000.0
2008-02-26 22:14:00,1.9866,1.9868,1.9865,1.9866,536300000.0
2008-02-26 22:15:00,1.9866,1.9866,1.98625,1.98645,300700000.0
2008-02-26 22:16:00,1.98645,1.9865,1.98645,1.9865,207100000.0
2008-02-26 22:17:00,1.9865,1.9865,1.98635,1.98635,150600000.0
2008-02-26 22:18:00,1.98635,1.98635,1.98635,1.98635,425500000.0
2008-02-26 22:19:00,1.98635,1.9865,1.98615,1.98625,272700000.0
2008-02-26 22:20:00,1.98625,1.9864,1.98615,1.9863,132800000.0
2008-02-26 22:21:00,1.9863,1.98635,1.9862,1.98625,320200000.0
2008-02-26 22:22:00,1.98625,1.98625,1.9861,1.98625,164600000.0
2008-02-26 22:23:00,1.98625,1.98645,1.9862,1.9864,137000000.0
2008-02-26 22:24:00,1.9864,1.9864,1.9861,1.98615,147800000.0
2008-02-26 22:25:00,1.98615,1.98615,1.9858,1.9858,205600000.0
2008-02-26 22:26:00,1.9858,1.9862,1.9858,1.9862,364900000.0
2008-02-26 22:27:00,1.9862,1.98625,1.98605,1.9862,202200000.0
2008-02-26 22:28:00,1.98625,1.98625,1.9861,1.98615,198400000.0
2008-02-26 22:29:00,1.98615,1.98665,1.98615,1.9866,208400000.0
2008-02-26 22:30:00,1.9866,1.98715,1.98655,1.9871,157600000.0
2008-02-26 22:31:00,1.9871,1.98715,1.9869,1.98695,113400000.0
2008-02-26 22:32:00,1.98695,1.987,1.98615,1.98675,141700000.0
2008-02-26 22:33:00,1.98675,1.9868,1.98655,1.98675,322100000.0
2008-02-26 22:34:00,1.98675,1.98675,1.98675,1.98675,157600000.0
2008-02-26 22:35:00,1.98685,1.98685,1.98665,1.98665,416700000.0
2008-02-26 22:36:00,1.98665,1.98675,1.98655,1.98655,1130800000.0
2008-02-26 22:37:00,1.98655,1.98665,1.98645,1.98645,327800000.0
2008-02-26 22:38:00,1.98645,1.98645,1.98585,1.98615,230100000.0
2008-02-26 22:39:00,1.98615,1.98635,1.98615,1.98635,230000000.0
2008-02-26 22:40:00,1.98635,1.98635,1.98625,1.98625,186700000.0
2008-02-26 22:41:00,1.98625,1.98625,1.98585,1.98605,116000000.0
2008-02-26 22:42:00,1.98605,1.98615,1.98585,1.98595,138300000.0
2008-02-26 22:43:00,1.98595,1.9861,1.98595,1.9861,109600000.0
2008-02-26 22:44:00,1.9861,1.9862,1.9861,1.9861,108000000.0
2008-02-26 22:45:00,1.9861,1.9861,1.98565,1.98575,121900000.0
2008-02-26 22:46:00,1.98575,1.98595,1.98555,1.98565,117800000.0
2008-02-26 22:47:00,1.98565,1.9858,1.98565,1.98565,156300000.0
2008-02-26 22:48:00,1.98565,1.98565,1.98565,1.98565,174400000.0
2008-02-26 22:49:00,1.98565,1.9857,1.9855,1.98555,112600000.0
2008-02-26 22:50:00,1.98555,1.9857,1.98555,1.98565,110100000.0
2008-02-26 22:51:00,1.98565,1.98565,1.98555,1.98555,110000000.0
2008-02-26 22:52:00,1.98555,1.98565,1.98555,1.9856,108000000.0
2008-02-26 22:53:00,1.9856,1.9856,1.9855,1.9856,110200000.0
2008-02-26 22:54:00,1.9856,1.98565,1.98555,1.98565,100000000.0
2008-02-26 22:55:00,1.98535,1.98535,1.98535,1.98535,28700000.0
2008-02-26 22:56:00,1.98535,1.98535,1.9853,1.9853,116200000.0
2008-02-26 22:57:00,1.9853,1.98535,1.9853,1.98535,111500000.0
2008-02-26 22:58:00,1.98535,1.98545,1.98525,1.9853,133300000.0
2008-02-26 22:59:00,1.9853,1.98545,1.9853,1.98535,114700000.0
2008-02-26 23:00:00,1.98535,1.98555,1.98525,1.98555,129300000.0
2008-02-26 23:01:00,1.98555,1.98575,1.98545,1.9855,125600000.0
2008-02-26 23:02:00,1.9855,1.9857,1.9855,1.98555,126100000.0
2008-02-26 23:03:00,1.98555,1.98575,1.9855,1.98555,147100000.0
2008-02-26 23:04:00,1.98555,1.9856,1.98555,1.9856,113800000.0
2008-02-26 23:05:00,1.9856,1.9856,1.98545,1.9855,145800000.0
2008-02-26 23:06:00,1.9855,1.98555,1.98545,1.9855,110500000.0
2008-02-26 23:07:00,1.9855,1.98555,1.9854,1.9855,119300000.0
2008-02-26 23:08:00,1.9855,1.9856,1.9855,1.9856,115500000.0
2008-02-26 23:09:00,1.9856,1.9857,1.9856,1.9857,111900000.0
2008-02-26 23:10:00,1.9857,1.986,1.9857,1.9858,132500000.0
2008-02-26 23:11:00,1.9858,1.9859,1.98575,1.98585,120100000.0
2008-02-26 23:12:00,1.98585,1.98605,1.98585,1.98585,118400000.0
2008-02-26 23:13:00,1.98585,1.9859,1.9858,1.98585,118700000.0
2008-02-26 23:14:00,1.98585,1.9859,1.98585,1.98585,121000000.0
2008-02-26 23:15:00,1.98585,1.9859,1.9857,1.9857,114400000.0
2008-02-26 23:16:00,1.9857,1.98585,1.9857,1.9858,124000000.0
2008-02-26 23:17:00,1.9858,1.986,1.98575,1.986,117000000.0
2008-02-26 23:18:00,1.986,1.986,1.98595,1.98595,134700000.0
2008-02-26 23:19:00,1.98595,1.98615,1.98595,1.986,130100000.0
2008-02-26 23:20:00,1.986,1.98605,1.98575,1.9858,132400000.0
2008-02-26 23:21:00,1.9858,1.986,1.98575,1.9859,147700000.0
2008-02-26 23:22:00,1.9859,1.98615,1.9859,1.9861,120500000.0
2008-02-26 23:23:00,1.9861,1.9862,1.98605,1.98615,114200000.0
2008-02-26 23:24:00,1.98615,1.9862,1.98605,1.9861,159500000.0
2008-02-26 23:25:00,1.9861,1.9863,1.9861,1.9862,114200000.0
2008-02-26 23:26:00,1.9862,1.98645,1.98615,1.98625,124600000.0
2008-02-26 23:27:00,1.98625,1.98655,1.98625,1.98655,113000000.0
2008-02-26 23:28:00,1.98655,1.98665,1.98625,1.98625,143800000.0
2008-02-26 23:29:00,1.98625,1.9865,1.98625,1.9865,136100000.0
2008-02-26 23:30:00,1.9865,1.9866,1.9865,1.98655,119500000.0
2008-02-26 23:31:00,1.98655,1.9867,1.98655,1.98665,139600000.0
2008-02-26 23:32:00,1.98665,1.987,1.98665,1.98685,118100000.0
2008-02-26 23:33:00,1.98685,1.98715,1.98685,1.98695,128900000.0
2008-02-26 23:34:00,1.98695,1.98725,1.98695,1.98695,120800000.0
2008-02-26 23:35:00,1.98695,1.98695,1.98675,1.9868,109300000.0
2008-02-26 23:36:00,1.9868,1.987,1.98665,1.98685,132000000.0
2008-02-26 23:37:00,1.98685,1.987,1.98675,1.987,120000000.0
2008-02-26 23:38:00,1.987,1.98725,1.987,1.9871,100000000.0
2008-02-26 23:39:00,1.9871,1.9871,1.98705,1.98705,98800000.0
2008-02-26 23:40:00,1.98705,1.98715,1.98695,1.98695,99400000.0
2008-02-26 23:41:00,1.98695,1.98715,1.9869,1.9869,163200000.0
2008-02-26 23:42:00,1.9869,1.98695,1.98665,1.98665,101100000.0
2008-02-26 23:43:00,1.98665,1.9867,1.98665,1.98665,96000000.0
2008-02-26 23:44:00,1.98665,1.98675,1.98665,1.9867,91500000.0
2008-02-26 23:45:00,1.9867,1.98675,1.9866,1.9867,99300000.0
2008-02-26 23:46:00,1.9867,1.98685,1.98665,1.98665,116100000.0
2008-02-26 23:47:00,1.98665,1.98665,1.9859,1.9866,263400000.0
2008-02-26 23:48:00,1.9866,1.98665,1.98645,1.98655,106600000.0
2008-02-26 23:49:00,1.98655,1.98675,1.98655,1.9867,111000000.0
2008-02-26 23:50:00,1.9868,1.9868,1.9867,1.9867,91100000.0
2008-02-26 23:51:00,1.98665,1.98675,1.98585,1.9866,121600000.0
2008-02-26 23:52:00,1.98655,1.98665,1.9864,1.9866,105100000.0
2008-02-26 23:53:00,1.98665,1.98665,1.9864,1.9864,93500000.0
2008-02-26 23:54:00,1.9864,1.98675,1.9864,1.98665,84400000.0
2008-02-26 23:55:00,1.98665,1.9869,1.9866,1.9866,99800000.0
2008-02-26 23:56:00,1.9866,1.98755,1.9866,1.98725,194800000.0
2008-02-26 23:57:00,1.98725,1.9875,1.9869,1.98705,136100000.0
2008-02-26 23:58:00,1.98705,1.98715,1.9861,1.9861,171700000.0
2008-02-26 23:59:00,1.98622,1.987,1.98622,1.9868,789400000.0
2008-02-27 00:00:00,1.9868,1.9869,1.9867,1.9867,1309800000.0
2008-02-27 00:01:00,1.9867,1.9868,1.9867,1.9868,987400000.0
2008-02-27 00:02:00,1.9868,1.98695,1.9868,1.98695,153600000.0
2008-02-27 00:03:00,1.98695,1.98715,1.9869,1.9871,174000000.0
2008-02-27 00:04:00,1.9871,1.9874,1.9867,1.9874,52900000.0
2008-02-27 00:05:00,1.9874,1.9874,1.9872,1.9874,54100000.0
2008-02-27 00:06:00,1.9874,1.9875,1.9874,1.9874,23300000.0
2008-02-27 00:07:00,1.9874,1.9875,1.9874,1.9874,30600000.0
2008-02-27 00:08:00,1.9874,1.9874,1.9874,1.9874,21400000.0
2008-02-27 00:09:00,1.9874,1.9874,1.9874,1.9874,20700000.0
2008-02-27 00:10:00,1.9874,1.9875,1.9871,1.9872,170200000.0
2008-02-27 00:11:00,1.9872,1.98735,1.9872,1.9873,183300000.0
2008-02-27 00:12:00,1.9873,1.98735,1.9873,1.9873,135200000.0
2008-02-27 00:13:00,1.9873,1.98755,1.9873,1.9875,152400000.0
2008-02-27 00:14:00,1.9875,1.98765,1.9873,1.9873,138300000.0
2008-02-27 00:15:00,1.9873,1.9874,1.9873,1.9873,132000000.0
2008-02-27 00:16:00,1.9873,1.9873,1.9872,1.9872,116600000.0
2008-02-27 00:17:00,1.9872,1.9872,1.9872,1.9872,109500000.0
2008-02-27 00:18:00,1.9872,1.9877,1.9872,1.9873,107800000.0
2008-02-27 00:19:00,1.9873,1.98855,1.9873,1.98855,712200000.0
2008-02-27 00:20:00,1.98855,1.9886,1.9883,1.9885,1373600010.0
2008-02-27 00:21:00,1.9885,1.9885,1.9884,1.9885,463100000.0
2008-02-27 00:22:00,1.9885,1.9889,1.9885,1.9889,612800000.0
2008-02-27 00:23:00,1.9889,1.9892,1.9886,1.9887,263600000.0
2008-02-27 00:24:00,1.9887,1.9889,1.9885,1.9886,988200000.0
2008-02-27 00:25:00,1.9886,1.9888,1.9885,1.9887,1493800000.0
2008-02-27 00:26:00,1.9887,1.9891,1.9882,1.9882,613800000.0
2008-02-27 00:27:00,1.9882,1.98875,1.9882,1.98835,183200000.0
2008-02-27 00:28:00,1.98835,1.9887,1.98805,1.9883,194400000.0
2008-02-27 00:29:00,1.9883,1.98875,1.9881,1.9886,275500000.0
2008-02-27 00:30:00,1.9886,1.9887,1.9876,1.9878,236200000.0
2008-02-27 00:31:00,1.9878,1.98795,1.9877,1.98775,183600000.0
2008-02-27 00:32:00,1.98775,1.98795,1.9877,1.9877,774400000.0
2008-02-27 00:33:00,1.9876,1.988,1.9876,1.98775,225000000.0
2008-02-27 00:34:00,1.98775,1.98775,1.9877,1.9877,100800000.0
2008-02-27 00:35:00,1.9877,1.9878,1.9874,1.9874,171600000.0
2008-02-27 00:36:00,1.9874,1.9875,1.9868,1.9868,190200000.0
2008-02-27 00:37:00,1.9868,1.9871,1.9868,1.9871,237100000.0
2008-02-27 00:38:00,1.9871,1.98715,1.9868,1.9869,170700000.0
2008-02-27 00:39:00,1.9869,1.9871,1.9869,1.9871,253200000.0
2008-02-27 00:40:00,1.9871,1.9876,1.9871,1.9875,234600000.0
2008-02-27 00:41:00,1.9875,1.9875,1.9873,1.9873,336100000.0
2008-02-27 00:42:00,1.9873,1.9874,1.9873,1.9874,297600000.0
2008-02-27 00:43:00,1.9874,1.9875,1.9874,1.9875,289200000.0
2008-02-27 00:44:00,1.9875,1.9875,1.9875,1.9875,268800000.0
2008-02-27 00:45:00,1.9875,1.98755,1.9875,1.98755,243200000.0
2008-02-27 00:46:00,1.98755,1.9887,1.9875,1.988,521600000.0
2008-02-27 00:47:00,1.988,1.988,1.9878,1.988,183900000.0
2008-02-27 00:48:00,1.988,1.9884,1.988,1.9884,427700000.0
2008-02-27 00:49:00,1.9884,1.9885,1.9883,1.9885,382300000.0
2008-02-27 00:50:00,1.9885,1.9886,1.9884,1.9885,527000000.0
2008-02-27 00:51:00,1.9885,1.9885,1.988,1.9882,119600000.0
2008-02-27 00:52:00,1.9882,1.9885,1.988,1.9881,123000000.0
2008-02-27 00:53:00,1.988,1.9881,1.9876,1.98765,174800000.0
2008-02-27 00:54:00,1.98765,1.98765,1.9875,1.9876,89700000.0
2008-02-27 00:55:00,1.9876,1.9876,1.987,1.987,183100000.0
2008-02-27 00:56:00,1.987,1.9879,1.987,1.9875,211700000.0
2008-02-27 00:57:00,1.9875,1.9875,1.9875,1.9875,92000000.0
2008-02-27 00:58:00,1.9875,1.98755,1.9875,1.98755,87600000.0
2008-02-27 00:59:00,1.98755,1.9876,1.98755,1.9876,134600000.0
2008-02-27 01:00:00,1.9876,1.9885,1.9875,1.9875,261100000.0
2008-02-27 01:01:00,1.9875,1.98825,1.9873,1.988,351500000.0
2008-02-27 01:02:00,1.988,1.988,1.9872,1.9872,281300000.0
2008-02-27 01:03:00,1.9872,1.9878,1.9872,1.98745,316800000.0
2008-02-27 01:04:00,1.98745,1.9881,1.98745,1.9876,264400000.0
2008-02-27 01:05:00,1.9876,1.9876,1.9875,1.9875,119100000.0
2008-02-27 01:06:00,1.9875,1.9876,1.9875,1.9876,514100000.0
2008-02-27 01:07:00,1.9876,1.9877,1.9876,1.9877,162600000.0
2008-02-27 01:08:00,1.9877,1.9878,1.9877,1.9877,141000000.0
2008-02-27 01:09:00,1.9877,1.9885,1.9877,1.9882,221400000.0
2008-02-27 01:10:00,1.9882,1.98835,1.9882,1.98825,138300000.0
2008-02-27 01:11:00,1.98825,1.9885,1.988,1.9883,243800000.0
2008-02-27 01:12:00,1.9883,1.9884,1.9881,1.9881,178600000.0
2008-02-27 01:13:00,1.9881,1.9881,1.9876,1.9878,243500000.0
2008-02-27 01:14:00,1.9878,1.9883,1.9878,1.988,319200000.0
2008-02-27 01:15:00,1.988,1.9881,1.9879,1.9881,202900000.0
2008-02-27 01:16:00,1.9881,1.9885,1.9881,1.9884,155800000.0
2008-02-27 01:17:00,1.9884,1.9884,1.9883,1.9884,144000000.0
2008-02-27 01:18:00,1.9884,1.9885,1.98815,1.9884,167700000.0
2008-02-27 01:19:00,1.9884,1.9884,1.9881,1.9883,165900000.0
2008-02-27 01:20:00,1.9883,1.9886,1.9883,1.9886,148600000.0
2008-02-27 01:21:00,1.9886,1.98875,1.9885,1.98875,209800000.0
2008-02-27 01:22:00,1.98875,1.98885,1.9886,1.98875,294200000.0
2008-02-27 01:23:00,1.98875,1.989,1.9887,1.9888,330400000.0
2008-02-27 01:24:00,1.9888,1.989,1.98875,1.98875,238500000.0
2008-02-27 01:25:00,1.98875,1.98885,1.9887,1.9887,375800000.0
2008-02-27 01:26:00,1.9887,1.9887,1.9881,1.9881,491000000.0
2008-02-27 01:27:00,1.9881,1.9888,1.988,1.9884,131600000.0
2008-02-27 01:28:00,1.9884,1.9888,1.988,1.9883,197000000.0
2008-02-27 01:29:00,1.9883,1.9883,1.9882,1.9882,345600000.0
2008-02-27 01:30:00,1.9882,1.9883,1.988,1.988,419900000.0
2008-02-27 01:31:00,1.988,1.9884,1.988,1.9883,2015499988.0
2008-02-27 01:32:00,1.9883,1.9886,1.9882,1.9885,198200000.0
2008-02-27 01:33:00,1.9885,1.9887,1.9881,1.9881,148100000.0
2008-02-27 01:34:00,1.9881,1.9885,1.9881,1.9883,507800000.0
2008-02-27 01:35:00,1.9883,1.9883,1.9879,1.988,152800000.0
2008-02-27 01:36:00,1.988,1.988,1.988,1.988,131200000.0
2008-02-27 01:37:00,1.988,1.9882,1.9877,1.9879,401800000.0
2008-02-27 01:38:00,1.9879,1.9881,1.9877,1.9878,168600000.0
2008-02-27 01:39:00,1.9878,1.9878,1.9877,1.9877,372700000.0
2008-02-27 01:40:00,1.9877,1.9877,1.9876,1.9876,144100000.0
2008-02-27 01:41:00,1.9876,1.9877,1.9876,1.9876,132600000.0
2008-02-27 01:42:00,1.9876,1.9882,1.9876,1.9879,353300000.0
2008-02-27 01:43:00,1.9879,1.9879,1.9875,1.9875,323400012.0
2008-02-27 01:44:00,1.9875,1.9881,1.9875,1.988,476300000.0
2008-02-27 01:45:00,1.988,1.9881,1.9879,1.9879,313000000.0
2008-02-27 01:46:00,1.9879,1.9879,1.9874,1.9875,333400000.0
2008-02-27 01:47:00,1.9875,1.9875,1.98705,1.98705,603300000.0
2008-02-27 01:48:00,1.98705,1.9875,1.987,1.9874,244500000.0
2008-02-27 01:49:00,1.9874,1.9874,1.9871,1.98715,272900000.0
2008-02-27 01:50:00,1.9872,1.9872,1.987,1.9871,278400000.0
2008-02-27 01:51:00,1.9871,1.9871,1.9865,1.9865,280400000.0
2008-02-27 01:52:00,1.9865,1.9871,1.9865,1.98665,177500000.0
2008-02-27 01:53:00,1.98665,1.9869,1.9865,1.9869,173100000.0
2008-02-27 01:54:00,1.9869,1.9875,1.9867,1.9875,235200000.0
2008-02-27 01:55:00,1.9875,1.9875,1.9868,1.987,250700000.0
2008-02-27 01:56:00,1.987,1.987,1.9867,1.9867,375000000.0
2008-02-27 01:57:00,1.9867,1.9869,1.9867,1.9869,337100000.0
2008-02-27 01:58:00,1.9869,1.9869,1.9869,1.9869,166000000.0
2008-02-27 01:59:00,1.9869,1.9872,1.9868,1.987,591000003.0
2008-02-27 02:00:00,1.987,1.9873,1.9863,1.9864,359400000.0
2008-02-27 02:01:00,1.9864,1.98675,1.9861,1.9861,511100000.0
2008-02-27 02:02:00,1.9861,1.9861,1.9856,1.9859,868500000.0
2008-02-27 02:03:00,1.9859,1.986,1.9859,1.986,604900000.0
2008-02-27 02:04:00,1.98605,1.9863,1.986,1.98615,445900000.0
2008-02-27 02:05:00,1.98615,1.9866,1.98615,1.9866,148900000.0
2008-02-27 02:06:00,1.9866,1.9866,1.9862,1.9862,299600000.0
2008-02-27 02:07:00,1.9862,1.98625,1.9862,1.9862,195600000.0
2008-02-27 02:08:00,1.9862,1.9864,1.986,1.9864,202600000.0
2008-02-27 02:09:00,1.9864,1.9864,1.986,1.986,609700000.0
2008-02-27 02:10:00,1.986,1.9864,1.986,1.9861,1310400000.0
2008-02-27 02:11:00,1.9861,1.9862,1.9861,1.9862,793000000.0
2008-02-27 02:12:00,1.9862,1.9862,1.9861,1.9861,244900000.0
2008-02-27 02:13:00,1.9861,1.9863,1.9861,1.9862,1193800000.0
2008-02-27 02:14:00,1.9862,1.9862,1.9862,1.9862,1127700000.0
2008-02-27 02:15:00,1.9862,1.9863,1.9862,1.9862,757600000.0
2008-02-27 02:16:00,1.9862,1.9862,1.9862,1.9862,509200000.0
2008-02-27 02:17:00,1.9862,1.9862,1.9862,1.9862,43600000.0
2008-02-27 02:18:00,1.9862,1.9862,1.9858,1.9859,219400000.0
2008-02-27 02:19:00,1.9859,1.9859,1.9855,1.9855,920100000.0
2008-02-27 02:20:00,1.9855,1.9856,1.9853,1.9853,397700000.0
2008-02-27 02:21:00,1.9853,1.9855,1.9853,1.9855,396800000.0
2008-02-27 02:22:00,1.9855,1.9856,1.9855,1.9855,362800001.0
2008-02-27 02:23:00,1.9855,1.9856,1.9855,1.9856,691400000.0
2008-02-27 02:24:00,1.9856,1.98575,1.9856,1.98575,1616000000.0
2008-02-27 02:25:00,1.98575,1.986,1.9856,1.986,772300000.0
2008-02-27 02:26:00,1.986,1.9865,1.986,1.9865,779500000.0
2008-02-27 02:27:00,1.9865,1.9868,1.9865,1.9867,474400000.0
2008-02-27 02:28:00,1.9867,1.9867,1.9866,1.9867,472600000.0
2008-02-27 02:29:00,1.9867,1.9867,1.9866,1.9866,326000000.0
2008-02-27 02:30:00,1.9866,1.9866,1.9866,1.9866,204200000.0
2008-02-27 02:31:00,1.9866,1.9866,1.9866,1.9866,176000000.0
2008-02-27 02:32:00,1.9866,1.9866,1.9866,1.9866,193100000.0
2008-02-27 02:33:00,1.9866,1.9868,1.986,1.986,688400000.0
2008-02-27 02:34:00,1.986,1.98615,1.9855,1.98615,524700000.0
2008-02-27 02:35:00,1.98615,1.98625,1.98615,1.9862,890600000.0
2008-02-27 02:36:00,1.9862,1.9862,1.9859,1.9861,406600000.0
2008-02-27 02:37:00,1.9861,1.9866,1.98605,1.9866,752500000.0
2008-02-27 02:38:00,1.9866,1.9866,1.98635,1.98645,189600000.0
2008-02-27 02:39:00,1.98645,1.9867,1.9864,1.9867,419400000.0
2008-02-27 02:40:00,1.9867,1.9867,1.98645,1.98645,552600000.0
2008-02-27 02:41:00,1.98645,1.9866,1.98645,1.9866,172800000.0
2008-02-27 02:42:00,1.9866,1.98665,1.9865,1.9865,175400000.0
2008-02-27 02:43:00,1.9865,1.98655,1.9864,1.9865,697300000.0
2008-02-27 02:44:00,1.9865,1.9866,1.9865,1.9865,196300000.0
2008-02-27 02:45:00,1.9865,1.9865,1.9865,1.9865,171400000.0
2008-02-27 02:46:00,1.9865,1.9865,1.9865,1.9865,185200000.0
2008-02-27 02:47:00,1.9865,1.9865,1.9865,1.9865,189000000.0
2008-02-27 02:48:00,1.9865,1.9865,1.9864,1.9865,1554700000.0
2008-02-27 02:49:00,1.9865,1.9865,1.98635,1.98635,788100000.0
2008-02-27 02:50:00,1.98635,1.9865,1.986,1.9862,489599983.0
2008-02-27 02:51:00,1.9862,1.9863,1.986,1.9863,1377800002.0
2008-02-27 02:52:00,1.9863,1.9863,1.986,1.986,1230700000.0
2008-02-27 02:53:00,1.986,1.9861,1.986,1.986,1002500000.0
2008-02-27 02:54:00,1.986,1.98615,1.9858,1.9858,1110900000.0
2008-02-27 02:55:00,1.9858,1.9861,1.9857,1.9861,873200000.0
2008-02-27 02:56:00,1.9861,1.9862,1.986,1.986,647200000.0
2008-02-27 02:57:00,1.986,1.9861,1.986,1.9861,614400000.0
2008-02-27 02:58:00,1.9861,1.9861,1.9861,1.9861,557600000.0
2008-02-27 02:59:00,1.9861,1.9861,1.9855,1.9855,414400000.0
2008-02-27 03:00:00,1.9855,1.9857,1.9855,1.9856,969200000.0
2008-02-27 03:01:00,1.9856,1.9859,1.9855,1.98565,455600000.0
2008-02-27 03:02:00,1.98565,1.9858,1.98565,1.98565,508700000.0
2008-02-27 03:03:00,1.98565,1.9857,1.9856,1.98565,197400000.0
2008-02-27 03:04:00,1.98565,1.9857,1.9856,1.9856,905600000.0
2008-02-27 03:05:00,1.9856,1.9857,1.9853,1.9855,240200000.0
2008-02-27 03:06:00,1.9855,1.9855,1.9855,1.9855,583900000.0
2008-02-27 03:07:00,1.9855,1.9856,1.9853,1.9855,963400000.0
2008-02-27 03:08:00,1.9855,1.9855,1.9855,1.9855,109500000.0
2008-02-27 03:09:00,1.9855,1.9857,1.9853,1.9855,430900000.0
2008-02-27 03:10:00,1.9855,1.9855,1.9853,1.9853,1018100000.0
2008-02-27 03:11:00,1.9853,1.9853,1.9853,1.9853,1844700000.0
2008-02-27 03:12:00,1.9853,1.9855,1.9853,1.9855,1593900000.0
2008-02-27 03:13:00,1.9855,1.9857,1.9853,1.9856,1832100001.0
2008-02-27 03:14:00,1.9856,1.9862,1.9856,1.986,1866300000.0
2008-02-27 03:15:00,1.986,1.9863,1.986,1.9862,1066900000.0
2008-02-27 03:16:00,1.9862,1.9864,1.986,1.9862,565500000.0
2008-02-27 03:17:00,1.9862,1.9863,1.9862,1.9863,220300000.0
2008-02-27 03:18:00,1.9863,1.9863,1.986,1.9862,292200000.0
2008-02-27 03:19:00,1.9862,1.9864,1.9862,1.9864,25600000.0
2008-02-27 03:20:00,1.9864,1.9866,1.9864,1.9866,34000000.0
2008-02-27 03:21:00,1.9866,1.9866,1.9864,1.9865,524600000.0
2008-02-27 03:22:00,1.9865,1.9865,1.9865,1.9865,130800000.0
2008-02-27 03:23:00,1.9865,1.9865,1.9865,1.9865,114600000.0
2008-02-27 03:24:00,1.9865,1.9866,1.9865,1.9865,1040500000.0
2008-02-27 03:25:00,1.9865,1.9865,1.9863,1.9865,874700000.0
2008-02-27 03:26:00,1.9865,1.9865,1.9865,1.9865,110000000.0
2008-02-27 03:27:00,1.9865,1.9865,1.9865,1.9865,111000000.0
2008-02-27 03:28:00,1.9865,1.9865,1.9865,1.9865,110000000.0
2008-02-27 03:29:00,1.9865,1.9865,1.9865,1.9865,109100000.0
2008-02-27 03:30:00,1.9865,1.9865,1.9855,1.9858,403800000.0
2008-02-27 03:31:00,1.9858,1.9859,1.9858,1.9859,204900000.0
2008-02-27 03:32:00,1.9859,1.9859,1.9859,1.9859,186400000.0
2008-02-27 03:33:00,1.9859,1.9859,1.9857,1.9857,288600000.0
2008-02-27 03:34:00,1.9857,1.9857,1.9857,1.9857,222200000.0
2008-02-27 03:35:00,1.9857,1.986,1.9857,1.9858,1615200029.0
2008-02-27 03:36:00,1.9858,1.9859,1.98575,1.9858,2145900000.0
2008-02-27 03:37:00,1.9858,1.9858,1.9857,1.9857,1378300000.0
2008-02-27 03:38:00,1.9857,1.9859,1.9857,1.9859,635100000.0
2008-02-27 03:39:00,1.9859,1.9859,1.9859,1.9859,382100000.0
2008-02-27 03:40:00,1.9859,1.9859,1.9859,1.9859,496500000.0
2008-02-27 03:41:00,1.9859,1.9861,1.9859,1.98605,213400000.0
2008-02-27 03:42:00,1.98615,1.9864,1.98615,1.9863,401300000.0
2008-02-27 03:43:00,1.9863,1.9864,1.9863,1.9864,442800000.0
2008-02-27 03:44:00,1.9864,1.9866,1.9862,1.9864,516700000.0
2008-02-27 03:45:00,1.9864,1.9864,1.9864,1.9864,370100000.0
2008-02-27 03:46:00,1.9864,1.9864,1.9864,1.9864,527400000.0
2008-02-27 03:47:00,1.9864,1.9864,1.9864,1.9864,382200000.0
2008-02-27 03:48:00,1.9864,1.9864,1.9864,1.9864,443600000.0
2008-02-27 03:49:00,1.9864,1.9864,1.986,1.986,867900000.0
2008-02-27 03:50:00,1.986,1.9862,1.986,1.9862,968600000.0
2008-02-27 03:51:00,1.9862,1.9862,1.986,1.986,1548600000.0
2008-02-27 03:52:00,1.986,1.9861,1.98595,1.986,805399999.0
2008-02-27 03:53:00,1.986,1.986,1.986,1.986,1159700000.0
2008-02-27 03:54:00,1.986,1.986,1.9859,1.9859,1795100000.0
2008-02-27 03:55:00,1.9859,1.986,1.9858,1.9858,1522500000.0
2008-02-27 03:56:00,1.9858,1.9858,1.9858,1.9858,1105500000.0
2008-02-27 03:57:00,1.9858,1.9858,1.9858,1.9858,1227900000.0
2008-02-27 03:58:00,1.9858,1.9858,1.9858,1.9858,1452800000.0
2008-02-27 03:59:00,1.9858,1.9858,1.9858,1.9858,974800000.0
2008-02-27 04:00:00,1.9858,1.9858,1.9858,1.9858,966200000.0
2008-02-27 04:01:00,1.9858,1.9858,1.9858,1.9858,811100000.0
2008-02-27 04:02:00,1.9858,1.9858,1.9858,1.9858,1051200000.0
2008-02-27 04:03:00,1.9858,1.9859,1.9858,1.9858,1049100000.0
2008-02-27 04:04:00,1.9858,1.9858,1.9858,1.9858,1044400000.0
2008-02-27 04:05:00,1.9858,1.9858,1.9853,1.9855,318900000.0
2008-02-27 04:06:00,1.9855,1.9855,1.9853,1.9853,193800000.0
2008-02-27 04:07:00,1.9853,1.9855,1.9853,1.9853,328200000.0
2008-02-27 04:08:00,1.9853,1.9855,1.9852,1.9853,708400000.0
2008-02-27 04:09:00,1.9853,1.9853,1.9848,1.9851,200900000.0
2008-02-27 04:10:00,1.9851,1.9851,1.985,1.985,1234600000.0
2008-02-27 04:11:00,1.985,1.9851,1.9849,1.98505,1373900000.0
2008-02-27 04:12:00,1.98505,1.98515,1.98485,1.9849,1123800000.0
2008-02-27 04:13:00,1.9849,1.9851,1.9849,1.9851,855700000.0
2008-02-27 04:14:00,1.9851,1.9852,1.985,1.9852,824500000.0
2008-02-27 04:15:00,1.9852,1.9853,1.985,1.9852,344500000.0
2008-02-27 04:16:00,1.9852,1.9852,1.9848,1.9848,1612650000.0
2008-02-27 04:17:00,1.9848,1.985,1.98475,1.98475,1164300000.0
2008-02-27 04:18:00,1.98475,1.985,1.9846,1.9846,696200001.0
2008-02-27 04:19:00,1.9846,1.9846,1.9846,1.9846,2139800000.0
2008-02-27 04:20:00,1.9846,1.98475,1.9846,1.9847,1064500001.0
2008-02-27 04:21:00,1.9847,1.9848,1.9847,1.9847,535600000.0
2008-02-27 04:22:00,1.9847,1.9847,1.9847,1.9847,419000000.0
2008-02-27 04:23:00,1.9847,1.9848,1.9845,1.9848,443900000.0
2008-02-27 04:24:00,1.9848,1.9848,1.9846,1.9846,383300000.0
2008-02-27 04:25:00,1.9846,1.9847,1.9846,1.9847,384700000.0
2008-02-27 04:26:00,1.9847,1.9849,1.9847,1.9849,534200000.0
2008-02-27 04:27:00,1.9849,1.9853,1.9849,1.9851,755500000.0
2008-02-27 04:28:00,1.9851,1.9851,1.9847,1.9847,421700000.0
2008-02-27 04:29:00,1.9847,1.9848,1.9845,1.98455,652200000.0
2008-02-27 04:30:00,1.98455,1.9846,1.9845,1.9845,1972500000.0
2008-02-27 04:31:00,1.9845,1.9848,1.9845,1.9848,1295100000.0
2008-02-27 04:32:00,1.9848,1.9848,1.9844,1.9845,741400002.0
2008-02-27 04:33:00,1.9845,1.98465,1.9845,1.98465,741800000.0
2008-02-27 04:34:00,1.98465,1.9848,1.98465,1.98465,1005600000.0
2008-02-27 04:35:00,1.98465,1.98475,1.9844,1.9844,1040100000.0
2008-02-27 04:36:00,1.9845,1.9846,1.9845,1.9846,226100000.0
2008-02-27 04:37:00,1.9846,1.9846,1.9843,1.9846,250100000.0
2008-02-27 04:38:00,1.9846,1.9846,1.9844,1.9844,651000000.0
2008-02-27 04:39:00,1.9844,1.98445,1.9844,1.9844,1537400000.0
2008-02-27 04:40:00,1.9844,1.9847,1.9844,1.9845,1034800000.0
2008-02-27 04:41:00,1.9845,1.9846,1.98445,1.9845,1403900000.0
2008-02-27 04:42:00,1.9845,1.9847,1.9845,1.9846,680900000.0
2008-02-27 04:43:00,1.9846,1.9846,1.9846,1.9846,559600000.0
2008-02-27 04:44:00,1.9846,1.9846,1.9846,1.9846,288300000.0
2008-02-27 04:45:00,1.9846,1.9846,1.9846,1.9846,223200000.0
2008-02-27 04:46:00,1.9846,1.9846,1.9845,1.9846,939000000.0
2008-02-27 04:47:00,1.9846,1.9846,1.9845,1.98455,802400000.0
2008-02-27 04:48:00,1.98455,1.98455,1.9845,1.9845,1869200000.0
2008-02-27 04:49:00,1.9845,1.9849,1.9845,1.9848,658500000.0
2008-02-27 04:50:00,1.9848,1.9848,1.9847,1.9848,337300001.0
2008-02-27 04:51:00,1.9848,1.9848,1.9847,1.9848,230600000.0
2008-02-27 04:52:00,1.9848,1.9848,1.9848,1.9848,221400000.0
2008-02-27 04:53:00,1.9848,1.98495,1.9848,1.9848,386000000.0
2008-02-27 04:54:00,1.9848,1.9853,1.9848,1.9853,1406700000.0
2008-02-27 04:55:00,1.9853,1.9854,1.9853,1.9854,2138800000.0
2008-02-27 04:56:00,1.9854,1.9854,1.98515,1.98515,480900000.0
2008-02-27 04:57:00,1.98515,1.9854,1.98515,1.98515,543700000.0
2008-02-27 04:58:00,1.98515,1.9853,1.98515,1.98515,920500000.0
2008-02-27 04:59:00,1.98515,1.98525,1.98515,1.98525,1036000000.0
2008-02-27 05:00:00,1.98525,1.9854,1.9852,1.9853,829500000.0
2008-02-27 05:01:00,1.9853,1.9855,1.9853,1.9855,296900000.0
2008-02-27 05:02:00,1.9855,1.9861,1.9855,1.9861,444400000.0
2008-02-27 05:03:00,1.9861,1.9861,1.986,1.986,628600000.0
2008-02-27 05:04:00,1.986,1.9864,1.986,1.9863,681600000.0
2008-02-27 05:05:00,1.9863,1.9863,1.9861,1.9861,802500000.0
2008-02-27 05:06:00,1.9861,1.9863,1.9861,1.9861,837200000.0
2008-02-27 05:07:00,1.9861,1.9864,1.9861,1.9863,724000000.0
2008-02-27 05:08:00,1.9863,1.98685,1.9862,1.9867,1122200002.0
2008-02-27 05:09:00,1.9867,1.9868,1.9867,1.9867,1472700000.0
2008-02-27 05:10:00,1.9867,1.987,1.9867,1.987,1242700000.0
2008-02-27 05:11:00,1.987,1.987,1.9866,1.9866,423700000.0
2008-02-27 05:12:00,1.9866,1.9867,1.9866,1.9867,1833700000.0
2008-02-27 05:13:00,1.9867,1.9867,1.9866,1.9866,492000000.0
2008-02-27 05:14:00,1.9866,1.9866,1.9865,1.9866,676300000.0
2008-02-27 05:15:00,1.9866,1.9866,1.9866,1.9866,500200000.0
2008-02-27 05:16:00,1.9866,1.9866,1.9866,1.9866,222800000.0
2008-02-27 05:17:00,1.9866,1.9868,1.98645,1.98675,269200000.0
2008-02-27 05:18:00,1.98675,1.987,1.9865,1.98685,793600000.0
2008-02-27 05:19:00,1.98695,1.987,1.98685,1.987,178800000.0
2008-02-27 05:20:00,1.987,1.98705,1.9869,1.98695,197800000.0
2008-02-27 05:21:00,1.98695,1.9871,1.9868,1.9868,638300000.0
2008-02-27 05:22:00,1.9868,1.9868,1.9868,1.9868,1756000000.0
2008-02-27 05:23:00,1.9868,1.9868,1.9868,1.9868,1282700000.0
2008-02-27 05:24:00,1.9868,1.9868,1.9868,1.9868,1511000000.0
2008-02-27 05:25:00,1.9868,1.987,1.9868,1.987,1182900000.0
2008-02-27 05:26:00,1.987,1.9871,1.987,1.9871,887000000.0
2008-02-27 05:27:00,1.9871,1.9871,1.9871,1.9871,206500000.0
2008-02-27 05:28:00,1.9871,1.9871,1.9868,1.9868,580900000.0
2008-02-27 05:29:00,1.9868,1.987,1.9868,1.9868,736100000.0
2008-02-27 05:30:00,1.9868,1.987,1.9866,1.98675,306900001.0
2008-02-27 05:31:00,1.98675,1.98675,1.9865,1.9866,487400000.0
2008-02-27 05:32:00,1.9866,1.9866,1.9865,1.9865,468100000.0
2008-02-27 05:33:00,1.9865,1.9865,1.9855,1.9858,486000000.0
2008-02-27 05:34:00,1.9858,1.986,1.9858,1.986,693400000.0
2008-02-27 05:35:00,1.986,1.9862,1.986,1.986,277300000.0
2008-02-27 05:36:00,1.986,1.98605,1.9859,1.98595,245600000.0
2008-02-27 05:37:00,1.98595,1.9863,1.98595,1.98605,182600000.0
2008-02-27 05:38:00,1.98605,1.98615,1.986,1.98615,640700000.0
2008-02-27 05:39:00,1.98615,1.9863,1.98615,1.9863,651100001.0
2008-02-27 05:40:00,1.9863,1.9865,1.9863,1.9865,800000000.0
2008-02-27 05:41:00,1.9865,1.9866,1.9858,1.9858,608200000.0
2008-02-27 05:42:00,1.9858,1.9859,1.98555,1.9856,740700000.0
2008-02-27 05:43:00,1.9856,1.9861,1.9856,1.986,795000000.0
2008-02-27 05:44:00,1.986,1.9861,1.986,1.9861,726800000.0
2008-02-27 05:45:00,1.9861,1.9866,1.9861,1.9863,811000000.0
2008-02-27 05:46:00,1.9863,1.9866,1.9863,1.9866,526800000.0
2008-02-27 05:47:00,1.9865,1.9865,1.9862,1.9862,319600000.0
2008-02-27 05:48:00,1.9862,1.9862,1.9862,1.9862,554300000.0
2008-02-27 05:49:00,1.9862,1.9862,1.9862,1.9862,746800000.0
2008-02-27 05:50:00,1.9862,1.9862,1.986,1.986,187600000.0
2008-02-27 05:51:00,1.986,1.9864,1.9857,1.9861,1161100000.0
2008-02-27 05:52:00,1.9861,1.9862,1.9861,1.9861,1152600000.0
2008-02-27 05:53:00,1.9861,1.9862,1.9861,1.9862,738700000.0
2008-02-27 05:54:00,1.9862,1.9862,1.9857,1.986,340700000.0
2008-02-27 05:55:00,1.986,1.98635,1.986,1.9863,549300000.0
2008-02-27 05:56:00,1.9863,1.9863,1.9861,1.9863,237800000.0
2008-02-27 05:57:00,1.9863,1.9863,1.9863,1.9863,244300000.0
2008-02-27 05:58:00,1.9863,1.9863,1.9863,1.9863,217900000.0
2008-02-27 05:59:00,1.9863,1.9863,1.9862,1.9862,786000000.0
2008-02-27 06:00:00,1.9862,1.9863,1.9862,1.9863,1306900000.0
2008-02-27 06:01:00,1.9863,1.9863,1.9863,1.9863,528000000.0
2008-02-27 06:02:00,1.9863,1.9863,1.9863,1.9863,387200000.0
2008-02-27 06:03:00,1.9863,1.9864,1.9863,1.9864,472600000.0
2008-02-27 06:04:00,1.9864,1.9864,1.9863,1.9864,577900000.0
2008-02-27 06:05:00,1.9864,1.9864,1.98635,1.9864,29600000.0
2008-02-27 06:06:00,1.9864,1.9864,1.9864,1.9864,21900000.0
2008-02-27 06:07:00,1.9864,1.9864,1.9864,1.9864,188300000.0
2008-02-27 06:08:00,1.9864,1.9864,1.9862,1.9862,559600000.0
2008-02-27 06:09:00,1.9862,1.9863,1.9858,1.986,552000000.0
2008-02-27 06:10:00,1.986,1.986,1.986,1.986,417100000.0
2008-02-27 06:11:00,1.986,1.9862,1.986,1.9861,342200000.0
2008-02-27 06:12:00,1.9861,1.9861,1.9855,1.9856,386700000.0
2008-02-27 06:13:00,1.9856,1.9859,1.9855,1.9856,1084900000.0
2008-02-27 06:14:00,1.9856,1.9859,1.9856,1.9859,831400000.0
2008-02-27 06:15:00,1.9859,1.986,1.9859,1.986,589800000.0
2008-02-27 06:16:00,1.986,1.9864,1.9859,1.9859,687900000.0
2008-02-27 06:17:00,1.9859,1.9861,1.9859,1.9861,505600000.0
2008-02-27 06:18:00,1.9861,1.9861,1.9859,1.986,691000000.0
2008-02-27 06:19:00,1.986,1.986,1.9856,1.9857,634000000.0
2008-02-27 06:20:00,1.9857,1.98575,1.9856,1.9857,585700000.0
2008-02-27 06:21:00,1.9857,1.986,1.9857,1.9859,412000001.0
2008-02-27 06:22:00,1.9859,1.9862,1.9858,1.986,125600000.0
2008-02-27 06:23:00,1.986,1.9862,1.986,1.9861,43800000.0
2008-02-27 06:24:00,1.9861,1.9861,1.986,1.98605,94200000.0
2008-02-27 06:25:00,1.98605,1.9862,1.98605,1.9861,223200000.0
2008-02-27 06:26:00,1.9861,1.9861,1.986,1.986,484800000.0
2008-02-27 06:27:00,1.986,1.9861,1.986,1.986,1986800000.0
2008-02-27 06:28:00,1.986,1.986,1.9858,1.9858,616800000.0
2008-02-27 06:29:00,1.9858,1.9859,1.9858,1.9859,484600000.0
2008-02-27 06:30:00,1.9859,1.9859,1.9858,1.9858,843900000.0
2008-02-27 06:31:00,1.9858,1.9859,1.9858,1.9859,86600000.0
2008-02-27 06:32:00,1.9859,1.986,1.9858,1.986,114900000.0
2008-02-27 06:33:00,1.986,1.9862,1.9859,1.9861,109900000.0
2008-02-27 06:34:00,1.9861,1.9861,1.9859,1.9859,236100000.0
2008-02-27 06:35:00,1.9859,1.9859,1.9859,1.9859,479800000.0
2008-02-27 06:36:00,1.9859,1.9859,1.9859,1.9859,514000000.0
2008-02-27 06:37:00,1.9859,1.9859,1.9859,1.9859,466800000.0
2008-02-27 06:38:00,1.9859,1.9859,1.9859,1.9859,525600000.0
2008-02-27 06:39:00,1.9859,1.98615,1.9859,1.98615,513700000.0
2008-02-27 06:40:00,1.98615,1.98615,1.9859,1.9859,499600000.0
2008-02-27 06:41:00,1.9859,1.9862,1.9859,1.9862,480200000.0
2008-02-27 06:42:00,1.9862,1.9865,1.9862,1.9864,695700000.0
2008-02-27 06:43:00,1.9864,1.9865,1.9864,1.9864,473700000.0
2008-02-27 06:44:00,1.9864,1.9866,1.9864,1.9866,472300000.0
2008-02-27 06:45:00,1.9866,1.9869,1.9866,1.9869,206100000.0
2008-02-27 06:46:00,1.9869,1.9872,1.9869,1.98715,337900000.0
2008-02-27 06:47:00,1.98715,1.9873,1.9871,1.9873,167100000.0
2008-02-27 06:48:00,1.9873,1.9874,1.9871,1.9874,593699998.0
2008-02-27 06:49:00,1.9874,1.9875,1.9873,1.9873,789500000.0
2008-02-27 06:50:00,1.9873,1.9873,1.9868,1.9868,884600000.0
2008-02-27 06:51:00,1.9867,1.987,1.9862,1.9866,509299998.0
2008-02-27 06:52:00,1.9866,1.9866,1.9866,1.9866,1053600000.0
2008-02-27 06:53:00,1.9866,1.9866,1.9866,1.9866,988900000.0
2008-02-27 06:54:00,1.9866,1.9866,1.9866,1.9866,1511100000.0
2008-02-27 06:55:00,1.9866,1.9866,1.9866,1.9866,1005400000.0
2008-02-27 06:56:00,1.9866,1.9866,1.9865,1.9865,1499300000.0
2008-02-27 06:57:00,1.9865,1.9865,1.9865,1.9865,746000000.0
2008-02-27 06:58:00,1.9865,1.9865,1.9861,1.9861,370100000.0
2008-02-27 06:59:00,1.9861,1.9861,1.9861,1.9861,237400000.0
2008-02-27 07:00:00,1.9861,1.9864,1.9861,1.9863,203600000.0
2008-02-27 07:01:00,1.9863,1.9863,1.9862,1.9862,547800000.0
2008-02-27 07:02:00,1.9862,1.9863,1.9862,1.9863,748500000.0
2008-02-27 07:03:00,1.9863,1.9865,1.9863,1.9864,513100000.0
2008-02-27 07:04:00,1.9864,1.9865,1.9864,1.9865,257300000.0
2008-02-27 07:05:00,1.9865,1.9865,1.9864,1.9865,251800000.0
2008-02-27 07:06:00,1.9865,1.9867,1.9865,1.9865,198700000.0
2008-02-27 07:07:00,1.9865,1.9873,1.9865,1.987,614300003.0
2008-02-27 07:08:00,1.987,1.9874,1.987,1.987,1306949999.0
2008-02-27 07:09:00,1.987,1.987,1.98695,1.987,2012700000.0
2008-02-27 07:10:00,1.987,1.987,1.9869,1.987,2128900000.0
2008-02-27 07:11:00,1.987,1.987,1.9866,1.9866,901400000.0
2008-02-27 07:12:00,1.9866,1.9867,1.9866,1.9867,229700000.0
2008-02-27 07:13:00,1.9867,1.9867,1.9866,1.9867,192500000.0
2008-02-27 07:14:00,1.9867,1.9867,1.9867,1.9867,265200000.0
2008-02-27 07:15:00,1.9867,1.9867,1.9867,1.9867,270000000.0
2008-02-27 07:16:00,1.9867,1.987,1.9867,1.9867,268800000.0
2008-02-27 07:17:00,1.9867,1.9867,1.9867,1.9867,259800000.0
2008-02-27 07:18:00,1.9867,1.9867,1.9865,1.9865,295700000.0
2008-02-27 07:19:00,1.9865,1.9865,1.9865,1.9865,1038600000.0
2008-02-27 07:20:00,1.9865,1.9865,1.9865,1.9865,745800000.0
2008-02-27 07:21:00,1.9865,1.98705,1.9865,1.987,1690700000.0
2008-02-27 07:22:00,1.987,1.987,1.987,1.987,546200000.0
2008-02-27 07:23:00,1.987,1.987,1.9869,1.9869,630100000.0
2008-02-27 07:24:00,1.9869,1.9869,1.9869,1.9869,226100000.0
2008-02-27 07:25:00,1.9869,1.987,1.9869,1.987,422800000.0
2008-02-27 07:26:00,1.987,1.987,1.9866,1.9866,939700000.0
2008-02-27 07:27:00,1.9866,1.9866,1.98655,1.9866,872400000.0
2008-02-27 07:28:00,1.9866,1.987,1.9866,1.9869,1029500000.0
2008-02-27 07:29:00,1.9869,1.987,1.9866,1.9866,328900000.0
2008-02-27 07:30:00,1.9866,1.98675,1.9866,1.98675,179400000.0
2008-02-27 07:31:00,1.98675,1.98675,1.9862,1.98635,242200000.0
2008-02-27 07:32:00,1.98635,1.9864,1.9859,1.986,476800000.0
2008-02-27 07:33:00,1.9861,1.9864,1.9861,1.9861,961500000.0
2008-02-27 07:34:00,1.9861,1.9862,1.9861,1.9862,669600000.0
2008-02-27 07:35:00,1.9862,1.9862,1.9861,1.9862,532900000.0
2008-02-27 07:36:00,1.9862,1.9863,1.9862,1.9863,857500000.0
2008-02-27 07:37:00,1.9863,1.9863,1.9863,1.9863,868000000.0
2008-02-27 07:38:00,1.9863,1.9864,1.9863,1.9864,612000000.0
2008-02-27 07:39:00,1.9864,1.9865,1.98615,1.9862,313000000.0
2008-02-27 07:40:00,1.9862,1.9864,1.9861,1.9864,279800000.0
2008-02-27 07:41:00,1.9864,1.98645,1.9864,1.98645,287200000.0
2008-02-27 07:42:00,1.98645,1.9865,1.98635,1.9865,287200000.0
2008-02-27 07:43:00,1.9865,1.9865,1.9862,1.9862,478000000.0
2008-02-27 07:44:00,1.9862,1.98625,1.9861,1.9861,1011600000.0
2008-02-27 07:45:00,1.9861,1.98625,1.9861,1.9861,874900000.0
2008-02-27 07:46:00,1.9861,1.9861,1.9861,1.9861,1204400000.0
2008-02-27 07:47:00,1.9861,1.9861,1.9861,1.9861,1536600000.0
2008-02-27 07:48:00,1.9861,1.9862,1.9861,1.9862,1159600000.0
2008-02-27 07:49:00,1.9862,1.98645,1.9862,1.98645,579200000.0
2008-02-27 07:50:00,1.98645,1.9866,1.98645,1.9866,220400000.0
2008-02-27 07:51:00,1.9866,1.9866,1.9866,1.9866,219300000.0
2008-02-27 07:52:00,1.9866,1.9869,1.9865,1.9865,361800000.0
2008-02-27 07:53:00,1.9865,1.9865,1.9865,1.9865,175200000.0
2008-02-27 07:54:00,1.9865,1.9865,1.9865,1.9865,171200000.0
2008-02-27 07:55:00,1.9865,1.9865,1.9864,1.9864,200600000.0
2008-02-27 07:56:00,1.9864,1.9866,1.9863,1.9866,247300000.0
2008-02-27 07:57:00,1.9866,1.9866,1.9863,1.9863,788700000.0
2008-02-27 07:58:00,1.9863,1.9864,1.9863,1.9864,635600000.0
2008-02-27 07:59:00,1.9864,1.9864,1.9864,1.9864,184900000.0
2008-02-27 08:00:00,1.9864,1.9865,1.9864,1.9865,695700000.0
2008-02-27 08:01:00,1.9865,1.98655,1.9865,1.9865,532800000.0
2008-02-27 08:02:00,1.9865,1.9865,1.9863,1.9864,926800000.0
2008-02-27 08:03:00,1.9864,1.9865,1.9864,1.9864,1421100000.0
2008-02-27 08:04:00,1.9864,1.9871,1.9864,1.9871,1703200000.0
2008-02-27 08:05:00,1.9871,1.98725,1.987,1.9872,1116800000.0
2008-02-27 08:06:00,1.9872,1.9875,1.9872,1.9873,543400000.0
2008-02-27 08:07:00,1.9873,1.9873,1.987,1.9871,544500000.0
2008-02-27 08:08:00,1.9871,1.9871,1.987,1.987,1308800000.0
2008-02-27 08:09:00,1.9903,1.9906,1.9902,1.9904,572800000.0
2008-02-27 08:10:00,1.9871,1.9877,1.987,1.9877,572800000.0
2008-02-27 08:11:00,1.9877,1.9879,1.9875,1.9876,786500000.0
2008-02-27 08:12:00,1.9876,1.9876,1.9869,1.9871,231400000.0
2008-02-27 08:13:00,1.9871,1.9873,1.9871,1.9872,698000000.0
2008-02-27 08:14:00,1.9872,1.9873,1.987,1.987,917200000.0
2008-02-27 08:15:00,1.987,1.9873,1.987,1.9873,632800000.0
2008-02-27 08:16:00,1.9873,1.9873,1.9873,1.9873,221200000.0
2008-02-27 08:17:00,1.9873,1.988,1.9873,1.9876,291400000.0
2008-02-27 08:18:00,1.9876,1.9876,1.9872,1.9872,864600000.0
2008-02-27 08:19:00,1.9872,1.9872,1.9872,1.9872,1265800000.0
2008-02-27 08:20:00,1.9872,1.9873,1.9869,1.9869,1200900000.0
2008-02-27 08:21:00,1.9869,1.9869,1.9868,1.9868,192900000.0
2008-02-27 08:22:00,1.9868,1.9874,1.9868,1.9874,720300000.0
2008-02-27 08:23:00,1.9874,1.9874,1.9872,1.9872,2042200000.0
2008-02-27 08:24:00,1.9872,1.9874,1.9871,1.9873,1256300000.0
2008-02-27 08:25:00,1.9873,1.9875,1.9872,1.9875,677700000.0
2008-02-27 08:26:00,1.9875,1.9875,1.9873,1.9874,1091199999.0
2008-02-27 08:27:00,1.9874,1.9875,1.9874,1.9875,884800000.0
2008-02-27 08:28:00,1.9875,1.9875,1.987,1.9873,1410000000.0
2008-02-27 08:29:00,1.9873,1.9875,1.9873,1.9874,372400000.0
2008-02-27 08:30:00,1.9874,1.9877,1.9874,1.9876,199500000.0
2008-02-27 08:31:00,1.9876,1.9876,1.9873,1.9873,1835100000.0
2008-02-27 08:32:00,1.9873,1.9876,1.9873,1.9876,380300000.0
2008-02-27 08:33:00,1.9876,1.9876,1.9872,1.9872,213000000.0
2008-02-27 08:34:00,1.9872,1.98725,1.9872,1.9872,369300000.0
2008-02-27 08:35:00,1.9872,1.98725,1.9872,1.98725,478200000.0
2008-02-27 08:36:00,1.98725,1.98735,1.98725,1.98725,128400000.0
2008-02-27 08:37:00,1.98725,1.9876,1.98725,1.9875,284600000.0
2008-02-27 08:38:00,1.9875,1.9877,1.9875,1.9877,294600000.0
2008-02-27 08:39:00,1.9877,1.9877,1.9875,1.9875,399000000.0
2008-02-27 08:40:00,1.9875,1.9882,1.9875,1.9881,288000000.0
2008-02-27 08:41:00,1.9881,1.98815,1.9878,1.98815,227600000.0
2008-02-27 08:42:00,1.98815,1.9884,1.9881,1.9882,355600000.0
2008-02-27 08:43:00,1.9882,1.9886,1.9882,1.98855,945100000.0
2008-02-27 08:44:00,1.9922,1.9926,1.9921,1.9924,397500000.0
2008-02-27 08:45:00,1.9887,1.9897,1.9885,1.9897,397500000.0
2008-02-27 08:46:00,1.9897,1.9897,1.9893,1.98945,365100000.0
2008-02-27 08:47:00,1.98945,1.9895,1.989,1.989,389800000.0
2008-02-27 08:48:00,1.989,1.98905,1.9886,1.9888,553100000.0
2008-02-27 08:49:00,1.98875,1.9888,1.98865,1.98875,401800000.0
2008-02-27 08:50:00,1.98875,1.9891,1.98875,1.98895,608500000.0
2008-02-27 08:51:00,1.98895,1.9892,1.9885,1.9885,598800001.0
2008-02-27 08:52:00,1.9885,1.9889,1.9885,1.9887,519700000.0
2008-02-27 08:53:00,1.9887,1.9893,1.9886,1.9893,457100000.0
2008-02-27 08:54:00,1.9893,1.9893,1.9889,1.989,677000000.0
2008-02-27 08:55:00,1.989,1.989,1.9885,1.9885,410500000.0
2008-02-27 08:56:00,1.98855,1.9889,1.98855,1.98885,869800000.0
2008-02-27 08:57:00,1.98885,1.989,1.98865,1.989,253800000.0
2008-02-27 08:58:00,1.989,1.9895,1.9887,1.9895,526100000.0
2008-02-27 08:59:00,1.9895,1.9897,1.9895,1.9897,703100000.0
2008-02-27 09:00:00,1.9897,1.9901,1.9897,1.99,672600000.0
2008-02-27 09:01:00,1.99,1.99,1.9891,1.9893,327300000.0
2008-02-27 09:02:00,1.9893,1.98945,1.9893,1.9893,757400000.0
2008-02-27 09:03:00,1.9893,1.9894,1.9891,1.9893,813500000.0
2008-02-27 09:04:00,1.9893,1.9896,1.9892,1.9895,562600000.0
2008-02-27 09:05:00,1.9895,1.99,1.9895,1.9898,822500000.0
2008-02-27 09:06:00,1.9898,1.9898,1.9896,1.9898,791000000.0
2008-02-27 09:07:00,1.9898,1.9901,1.9896,1.99,443799999.0
2008-02-27 09:08:00,1.99,1.9907,1.9898,1.9902,891100000.0
2008-02-27 09:09:00,1.9902,1.9907,1.9902,1.9905,657000000.0
2008-02-27 09:10:00,1.9905,1.991,1.9905,1.991,529900000.0
2008-02-27 09:11:00,1.991,1.99155,1.9907,1.9915,942200000.0
2008-02-27 09:12:00,1.9915,1.9916,1.99115,1.9915,721000000.0
2008-02-27 09:13:00,1.9915,1.9917,1.9915,1.9917,756799999.0
2008-02-27 09:14:00,1.9917,1.9917,1.99125,1.99155,343700000.0
2008-02-27 09:15:00,1.99155,1.9917,1.9915,1.9917,801800001.0
2008-02-27 09:16:00,1.9917,1.9923,1.9917,1.9923,424000001.0
2008-02-27 09:17:00,1.9923,1.9927,1.9921,1.9921,622300000.0
2008-02-27 09:18:00,1.9921,1.9923,1.9918,1.9921,804200000.0
2008-02-27 09:19:00,1.9921,1.9922,1.99165,1.99175,753100002.0
2008-02-27 09:20:00,1.9918,1.9925,1.9918,1.9921,482762500.0
2008-02-27 09:21:00,1.9921,1.9926,1.99195,1.99195,671400000.0
2008-02-27 09:22:00,1.99195,1.99195,1.99155,1.9918,418200000.0
2008-02-27 09:23:00,1.9918,1.99185,1.9913,1.9914,556700000.0
2008-02-27 09:24:00,1.9914,1.9918,1.9913,1.9917,527200000.0
2008-02-27 09:25:00,1.9917,1.992,1.9915,1.99185,372300000.0
2008-02-27 09:26:00,1.99185,1.9921,1.99175,1.992,428900000.0
2008-02-27 09:27:00,1.992,1.9924,1.99195,1.9923,844100000.0
2008-02-27 09:28:00,1.9923,1.99345,1.9923,1.9934,707000004.0
2008-02-27 09:29:00,1.9934,1.9934,1.9926,1.99265,911400000.0
2008-02-27 09:30:00,1.99265,1.9933,1.9926,1.99315,1114400000.0
2008-02-27 09:31:00,1.99315,1.9939,1.9931,1.99335,885500000.0
2008-02-27 09:32:00,1.99335,1.99335,1.9932,1.9932,550300000.0
2008-02-27 09:33:00,1.9932,1.9932,1.9922,1.9922,331100000.0
2008-02-27 09:34:00,1.99225,1.993,1.99225,1.9929,469400000.0
2008-02-27 09:35:00,1.9929,1.9936,1.9929,1.993,547300000.0
2008-02-27 09:36:00,1.993,1.9935,1.9929,1.993,804100000.0
2008-02-27 09:37:00,1.993,1.9937,1.993,1.9936,1433400000.0
2008-02-27 09:38:00,1.9936,1.9936,1.993,1.9931,1364200016.0
2008-02-27 09:39:00,1.9931,1.9932,1.9928,1.9931,572899999.0
2008-02-27 09:40:00,1.9931,1.99365,1.9931,1.9936,759699998.0
2008-02-27 09:41:00,1.9936,1.9937,1.9933,1.9934,1142600000.0
2008-02-27 09:42:00,1.9934,1.9934,1.9926,1.9926,979600000.0
2008-02-27 09:43:00,1.9926,1.9926,1.9923,1.9924,1158900000.0
2008-02-27 09:44:00,1.9924,1.9927,1.9922,1.9926,1191800001.0
2008-02-27 09:45:00,1.9926,1.9933,1.9926,1.9931,790600000.0
2008-02-27 09:46:00,1.9931,1.9935,1.9924,1.9927,1632500002.0
2008-02-27 09:47:00,1.9927,1.9927,1.992,1.9922,927800000.0
2008-02-27 09:48:00,1.9922,1.9923,1.9912,1.9918,628000000.0
2008-02-27 09:49:00,1.9916,1.992,1.9912,1.9915,896300000.0
2008-02-27 09:50:00,1.9915,1.9918,1.9915,1.9918,1203500000.0
2008-02-27 09:51:00,1.9918,1.9921,1.9916,1.9921,1071900000.0
2008-02-27 09:52:00,1.9921,1.9929,1.992,1.9929,807700000.0
2008-02-27 09:53:00,1.9928,1.9929,1.9922,1.9922,1222199987.0
2008-02-27 09:54:00,1.9922,1.9924,1.9922,1.9922,393000000.0
2008-02-27 09:55:00,1.9922,1.9923,1.9921,1.9922,713200000.0
2008-02-27 09:56:00,1.9922,1.9922,1.9919,1.992,772600000.0
2008-02-27 09:57:00,1.992,1.992,1.9916,1.99175,892800000.0
2008-02-27 09:58:00,1.99175,1.9918,1.9912,1.9918,810300000.0
2008-02-27 09:59:00,1.9918,1.9918,1.9913,1.99145,403100000.0
2008-02-27 10:00:00,1.99145,1.9918,1.99145,1.9918,398900000.0
2008-02-27 10:01:00,1.99185,1.99255,1.99185,1.99225,524499999.0
2008-02-27 10:02:00,1.99225,1.99235,1.9916,1.99185,608699999.0
2008-02-27 10:03:00,1.99185,1.9922,1.99165,1.99185,453000000.0
2008-02-27 10:04:00,1.99185,1.99185,1.99125,1.99145,620400000.0
2008-02-27 10:05:00,1.9914,1.99205,1.9914,1.99205,500400000.0
2008-02-27 10:06:00,1.992,1.9927,1.992,1.99265,412399999.0
2008-02-27 10:07:00,1.99265,1.99305,1.9925,1.99305,381000000.0
2008-02-27 10:08:00,1.9931,1.99325,1.99285,1.99295,250000000.0
2008-02-27 10:09:00,1.99295,1.994,1.99295,1.9938,197200000.0
2008-02-27 10:10:00,1.99375,1.99375,1.99305,1.99305,185600000.0
2008-02-27 10:11:00,1.99305,1.99305,1.99285,1.99285,151600000.0
2008-02-27 10:12:00,1.99285,1.9929,1.99255,1.99255,145900000.0
2008-02-27 10:13:00,1.99275,1.99365,1.99245,1.99345,366900000.0
2008-02-27 10:14:00,1.99345,1.9939,1.9934,1.9938,319300001.0
2008-02-27 10:15:00,1.9938,1.99395,1.99325,1.99325,356300000.0
2008-02-27 10:16:00,1.99325,1.9937,1.9932,1.9935,265300000.0
2008-02-27 10:17:00,1.9935,1.99395,1.9934,1.99385,192300000.0
2008-02-27 10:18:00,1.99385,1.99465,1.9938,1.9942,329300001.0
2008-02-27 10:19:00,1.9943,1.9945,1.9942,1.9943,236700000.0
2008-02-27 10:20:00,1.99425,1.9946,1.9942,1.99435,388499999.0
2008-02-27 10:21:00,1.99435,1.99445,1.9941,1.9942,207600000.0
2008-02-27 10:22:00,1.9942,1.99435,1.99415,1.9942,166600000.0
2008-02-27 10:23:00,1.9942,1.99465,1.9941,1.99425,171100000.0
2008-02-27 10:24:00,1.99425,1.9945,1.9941,1.99415,209200000.0
2008-02-27 10:25:00,1.99415,1.9943,1.99375,1.9938,147200000.0
2008-02-27 10:26:00,1.9938,1.994,1.9937,1.994,133100000.0
2008-02-27 10:27:00,1.994,1.99415,1.99355,1.99365,239100000.0
2008-02-27 10:28:00,1.99365,1.9938,1.9934,1.9934,231800000.0
2008-02-27 10:29:00,1.9934,1.9935,1.99325,1.9935,161200000.0
2008-02-27 10:30:00,1.9935,1.9939,1.9933,1.99385,159900000.0
2008-02-27 10:31:00,1.99385,1.99445,1.99365,1.994,276400000.0
2008-02-27 10:32:00,1.99405,1.99435,1.99385,1.99415,188200000.0
2008-02-27 10:33:00,1.99415,1.9944,1.99415,1.9943,163800000.0
2008-02-27 10:34:00,1.9943,1.99485,1.9943,1.9946,236700000.0
2008-02-27 10:35:00,1.9946,1.99535,1.9945,1.99485,673900001.0
2008-02-27 10:36:00,1.9949,1.9956,1.99445,1.99485,718399998.0
2008-02-27 10:37:00,1.99485,1.995,1.99475,1.99475,280500000.0
2008-02-27 10:38:00,1.99475,1.9949,1.9947,1.9948,172700000.0
2008-02-27 10:39:00,1.9948,1.9948,1.99435,1.99435,227600000.0
2008-02-27 10:40:00,1.99455,1.9952,1.99445,1.9952,197100000.0
2008-02-27 10:41:00,1.99515,1.99515,1.9945,1.9946,170800001.0
2008-02-27 10:42:00,1.9946,1.995,1.9946,1.99495,148600000.0
2008-02-27 10:43:00,1.99495,1.99635,1.99495,1.9963,154000000.0
2008-02-27 10:44:00,1.99635,1.99635,1.9956,1.9956,178000000.0
2008-02-27 10:45:00,1.99565,1.99705,1.99555,1.997,326860000.0
2008-02-27 10:46:00,1.9969,1.9969,1.9964,1.9965,196000000.0
2008-02-27 10:47:00,1.9965,1.9971,1.9965,1.9969,172600000.0
2008-02-27 10:48:00,1.9969,1.997,1.9962,1.9963,172500000.0
2008-02-27 10:49:00,1.9963,1.9965,1.996,1.99605,136900000.0
2008-02-27 10:50:00,1.99605,1.9963,1.99555,1.99605,175500000.0
2008-02-27 10:51:00,1.99605,1.9962,1.9955,1.99555,168800000.0
2008-02-27 10:52:00,1.99555,1.99555,1.995,1.995,189900000.0
2008-02-27 10:53:00,1.995,1.99505,1.99455,1.9949,673599997.0
2008-02-27 10:54:00,1.9949,1.99495,1.99425,1.99425,502500000.0
2008-02-27 10:55:00,1.99425,1.99435,1.9935,1.994,131600000.0
2008-02-27 10:56:00,1.994,1.99405,1.99385,1.9939,155600000.0
2008-02-27 10:57:00,1.9939,1.99455,1.9939,1.99425,159200000.0
2008-02-27 10:58:00,1.99425,1.9944,1.9941,1.99415,553199998.0
2008-02-27 10:59:00,1.99415,1.9942,1.9934,1.9937,346900002.0
2008-02-27 11:00:00,1.99375,1.994,1.9937,1.9938,138400000.0
2008-02-27 11:01:00,1.9938,1.9938,1.9933,1.9934,171700000.0
2008-02-27 11:02:00,1.9934,1.99345,1.99255,1.99255,209400000.0
2008-02-27 11:03:00,1.9926,1.9933,1.9925,1.99315,242800000.0
2008-02-27 11:04:00,1.99315,1.99375,1.99225,1.9924,307100000.0
2008-02-27 11:05:00,1.9924,1.9928,1.9923,1.9928,158900000.0
2008-02-27 11:06:00,1.9928,1.9933,1.9923,1.99235,197100000.0
2008-02-27 11:07:00,1.99235,1.9925,1.9908,1.99145,272100000.0
2008-02-27 11:08:00,1.9915,1.99225,1.9914,1.9922,147400000.0
2008-02-27 11:09:00,1.9922,1.9922,1.9906,1.99125,165300000.0
2008-02-27 11:10:00,1.99125,1.99135,1.9903,1.99065,170800000.0
2008-02-27 11:11:00,1.99065,1.99065,1.98965,1.9904,221700000.0
2008-02-27 11:12:00,1.9904,1.99095,1.99,1.99065,162200000.0
2008-02-27 11:13:00,1.99065,1.99085,1.98955,1.98955,155700000.0
2008-02-27 11:14:00,1.98955,1.9897,1.9888,1.9897,230800000.0
2008-02-27 11:15:00,1.9896,1.9897,1.98895,1.9893,132200000.0
2008-02-27 11:16:00,1.9893,1.9897,1.9891,1.9891,156200000.0
2008-02-27 11:17:00,1.9891,1.9893,1.9886,1.9893,291300000.0
2008-02-27 11:18:00,1.9893,1.98965,1.989,1.98965,278400000.0
2008-02-27 11:19:00,1.98965,1.98965,1.989,1.98905,706500004.0
2008-02-27 11:20:00,1.98915,1.98925,1.98835,1.98905,284800000.0
2008-02-27 11:21:00,1.989,1.98905,1.9881,1.98845,201600000.0
2008-02-27 11:22:00,1.98845,1.989,1.9882,1.98875,1164800001.0
2008-02-27 11:23:00,1.98875,1.9889,1.9882,1.9887,316899999.0
2008-02-27 11:24:00,1.9887,1.98875,1.98835,1.9885,300000000.0
2008-02-27 11:25:00,1.9885,1.98865,1.98845,1.9885,172700000.0
2008-02-27 11:26:00,1.9885,1.98855,1.9881,1.9885,212900000.0
2008-02-27 11:27:00,1.9885,1.98855,1.98805,1.9881,164300000.0
2008-02-27 11:28:00,1.9881,1.98815,1.98775,1.98775,388800001.0
2008-02-27 11:29:00,1.98765,1.98815,1.9876,1.9879,440799999.0
2008-02-27 11:30:00,1.9879,1.9879,1.98655,1.9872,331400000.0
2008-02-27 11:31:00,1.9872,1.98775,1.98705,1.98765,494200000.0
2008-02-27 11:32:00,1.98765,1.9881,1.9875,1.988,200600000.0
2008-02-27 11:33:00,1.9881,1.9887,1.988,1.9887,180600000.0
2008-02-27 11:34:00,1.9887,1.9896,1.9887,1.98945,240500000.0
2008-02-27 11:35:00,1.98945,1.9895,1.9892,1.9894,200500000.0
2008-02-27 11:36:00,1.9894,1.9904,1.9894,1.9903,219900000.0
2008-02-27 11:37:00,1.99035,1.99075,1.99025,1.99065,214800000.0
2008-02-27 11:38:00,1.9906,1.991,1.9904,1.9909,255400000.0
2008-02-27 11:39:00,1.9909,1.99095,1.9903,1.9905,165400000.0
2008-02-27 11:40:00,1.9905,1.9907,1.99045,1.9906,85400000.0
2008-02-27 11:41:00,1.99018,1.99031,1.98978,1.99007,722499999.0
2008-02-27 11:42:00,1.9905,1.9905,1.9905,1.9905,5600000.0
2008-02-27 11:43:00,1.9905,1.99075,1.9905,1.9906,249700000.0
2008-02-27 11:44:00,1.9906,1.9907,1.9904,1.9905,264000000.0
2008-02-27 11:45:00,1.9905,1.9909,1.9905,1.9909,232300000.0
2008-02-27 11:46:00,1.9909,1.9909,1.9907,1.9908,174800000.0
2008-02-27 11:47:00,1.9908,1.9909,1.99065,1.99075,273100000.0
2008-02-27 11:48:00,1.9907,1.9908,1.9906,1.99075,303399999.0
2008-02-27 11:49:00,1.9907,1.99135,1.9906,1.9911,275100000.0
2008-02-27 11:50:00,1.9911,1.99115,1.99065,1.9907,184800000.0
2008-02-27 11:51:00,1.9907,1.9907,1.9902,1.9902,277600000.0
2008-02-27 11:52:00,1.9902,1.9902,1.99,1.99005,277200000.0
2008-02-27 11:53:00,1.9901,1.9901,1.9895,1.9895,216300000.0
2008-02-27 11:54:00,1.9895,1.9896,1.98935,1.9894,206000000.0
2008-02-27 11:55:00,1.9894,1.98945,1.989,1.9892,190200000.0
2008-02-27 11:56:00,1.9892,1.98955,1.98905,1.9893,158500000.0
2008-02-27 11:57:00,1.9893,1.98965,1.9891,1.98925,187700000.0
2008-02-27 11:58:00,1.98925,1.98925,1.98915,1.98925,232300000.0
2008-02-27 11:59:00,1.98925,1.98925,1.9888,1.9888,217900000.0
2008-02-27 12:00:00,1.9888,1.9896,1.98845,1.9891,818599998.0
2008-02-27 12:01:00,1.9891,1.9895,1.9891,1.98915,243100000.0
2008-02-27 12:02:00,1.98915,1.98975,1.98915,1.9895,154600000.0
2008-02-27 12:03:00,1.9895,1.9902,1.9895,1.98975,223900000.0
2008-02-27 12:04:00,1.9897,1.99,1.9897,1.9899,210300000.0
2008-02-27 12:05:00,1.9899,1.9904,1.9899,1.9904,219400000.0
2008-02-27 12:06:00,1.99035,1.99035,1.9898,1.98995,293800000.0
2008-02-27 12:07:00,1.98995,1.99025,1.9894,1.98995,351400000.0
2008-02-27 12:08:00,1.98995,1.99,1.9897,1.98975,223200000.0
2008-02-27 12:09:00,1.98975,1.99015,1.98965,1.99,257700000.0
2008-02-27 12:10:00,1.99,1.99,1.98985,1.98985,158100000.0
2008-02-27 12:11:00,1.98985,1.98985,1.9895,1.9896,277100000.0
2008-02-27 12:12:00,1.9896,1.9897,1.9892,1.9897,141200000.0
2008-02-27 12:13:00,1.9897,1.9898,1.98935,1.9895,230400000.0
2008-02-27 12:14:00,1.9895,1.98955,1.9894,1.9895,164000000.0
2008-02-27 12:15:00,1.9895,1.98955,1.9892,1.98925,153200000.0
2008-02-27 12:16:00,1.98925,1.99005,1.98925,1.99,285800000.0
2008-02-27 12:17:00,1.99,1.9901,1.98995,1.99,256400000.0
2008-02-27 12:18:00,1.99,1.99,1.98965,1.9899,182200000.0
2008-02-27 12:19:00,1.9899,1.99015,1.98985,1.99015,210900000.0
2008-02-27 12:20:00,1.99015,1.9904,1.99015,1.99015,196600000.0
2008-02-27 12:21:00,1.9901,1.9902,1.9901,1.99015,219000000.0
2008-02-27 12:22:00,1.99015,1.9903,1.99005,1.9901,211700000.0
2008-02-27 12:23:00,1.9901,1.99025,1.99,1.99005,151900000.0
2008-02-27 12:24:00,1.99005,1.9901,1.98925,1.9896,175300000.0
2008-02-27 12:25:00,1.9896,1.9901,1.9895,1.99,185100000.0
2008-02-27 12:26:00,1.99,1.9902,1.9899,1.9902,284500000.0
2008-02-27 12:27:00,1.9902,1.9902,1.99,1.99,164000000.0
2008-02-27 12:28:00,1.99,1.9902,1.99,1.9902,184700000.0
2008-02-27 12:29:00,1.9902,1.99075,1.99015,1.99075,181600000.0
2008-02-27 12:30:00,1.9907,1.99105,1.9906,1.99105,133600000.0
2008-02-27 12:31:00,1.99105,1.99115,1.9907,1.99075,144700000.0
2008-02-27 12:32:00,1.99075,1.9909,1.9905,1.99055,190900000.0
2008-02-27 12:33:00,1.99055,1.99075,1.9905,1.9907,175300000.0
2008-02-27 12:34:00,1.9907,1.9908,1.9906,1.99065,146100000.0
2008-02-27 12:35:00,1.99065,1.99065,1.99055,1.99065,133100000.0
2008-02-27 12:36:00,1.99065,1.99095,1.99065,1.9909,243600000.0
2008-02-27 12:37:00,1.9909,1.991,1.9908,1.99095,207999999.0
2008-02-27 12:38:00,1.991,1.9912,1.99095,1.991,653200000.0
2008-02-27 12:39:00,1.991,1.9911,1.9904,1.9904,238000000.0
2008-02-27 12:40:00,1.9904,1.99055,1.9881,1.98845,310400000.0
2008-02-27 12:41:00,1.9884,1.9884,1.98775,1.98825,622599999.0
2008-02-27 12:42:00,1.9883,1.98835,1.98685,1.9875,217800000.0
2008-02-27 12:43:00,1.9875,1.9878,1.98745,1.98745,176600000.0
2008-02-27 12:44:00,1.98745,1.988,1.9874,1.9877,173200000.0
2008-02-27 12:45:00,1.9877,1.9878,1.98725,1.98725,267600000.0
2008-02-27 12:46:00,1.98725,1.9873,1.9856,1.986,230800000.0
2008-02-27 12:47:00,1.9861,1.9866,1.98605,1.9862,312000000.0
2008-02-27 12:48:00,1.9862,1.98685,1.9862,1.9868,520190000.0
2008-02-27 12:49:00,1.9868,1.98695,1.98635,1.98655,555100000.0
2008-02-27 12:50:00,1.98665,1.98685,1.98635,1.98635,448299999.0
2008-02-27 12:51:00,1.98635,1.98665,1.98615,1.98655,356800000.0
2008-02-27 12:52:00,1.9865,1.98695,1.9865,1.9869,270900000.0
2008-02-27 12:53:00,1.9869,1.98735,1.9869,1.98725,223600000.0
2008-02-27 12:54:00,1.98725,1.98765,1.9872,1.98735,271000000.0
2008-02-27 12:55:00,1.98745,1.9875,1.98705,1.9871,257800000.0
2008-02-27 12:56:00,1.98715,1.98715,1.9864,1.9866,237700000.0
2008-02-27 12:57:00,1.9866,1.98725,1.9866,1.987,329100000.0
2008-02-27 12:58:00,1.987,1.98705,1.9865,1.9866,378800001.0
2008-02-27 12:59:00,1.9866,1.98665,1.9862,1.9865,241900000.0
2008-02-27 13:00:00,1.9865,1.9865,1.98575,1.98575,192200000.0
2008-02-27 13:01:00,1.98575,1.98575,1.9853,1.9854,202000000.0
2008-02-27 13:02:00,1.9854,1.9856,1.98515,1.9853,179500000.0
2008-02-27 13:03:00,1.98535,1.98585,1.98525,1.98585,210300000.0
2008-02-27 13:04:00,1.98585,1.9862,1.9855,1.98585,251300000.0
2008-02-27 13:05:00,1.9858,1.98595,1.98565,1.9858,185000000.0
2008-02-27 13:06:00,1.98585,1.986,1.98575,1.9859,112000000.0
2008-02-27 13:07:00,1.9859,1.9859,1.9854,1.9854,257800000.0
2008-02-27 13:08:00,1.9854,1.9858,1.9853,1.98565,256200000.0
2008-02-27 13:09:00,1.9856,1.986,1.9856,1.9859,298500000.0
2008-02-27 13:10:00,1.9859,1.98635,1.9858,1.98625,299800000.0
2008-02-27 13:11:00,1.98625,1.98675,1.986,1.98615,337100000.0
2008-02-27 13:12:00,1.9861,1.98635,1.986,1.98615,255800000.0
2008-02-27 13:13:00,1.98605,1.9863,1.986,1.9863,321600000.0
2008-02-27 13:14:00,1.9863,1.9864,1.9861,1.9861,233000000.0
2008-02-27 13:15:00,1.98615,1.98625,1.9861,1.9861,264600001.0
2008-02-27 13:16:00,1.9861,1.98645,1.9861,1.9864,124900000.0
2008-02-27 13:17:00,1.9864,1.98645,1.9863,1.9864,221100000.0
2008-02-27 13:18:00,1.9864,1.98645,1.9859,1.98605,312300000.0
2008-02-27 13:19:00,1.98615,1.98615,1.98545,1.9858,412800000.0
2008-02-27 13:20:00,1.98575,1.98625,1.98565,1.9862,413499999.0
2008-02-27 13:21:00,1.9862,1.98645,1.986,1.9863,297000000.0
2008-02-27 13:22:00,1.9863,1.98635,1.98605,1.98625,340800001.0
2008-02-27 13:23:00,1.9862,1.9863,1.986,1.986,206300000.0
2008-02-27 13:24:00,1.986,1.98625,1.9856,1.9857,355400000.0
2008-02-27 13:25:00,1.9857,1.98575,1.98545,1.98565,501400000.0
2008-02-27 13:26:00,1.98565,1.98585,1.9855,1.9857,194100000.0
2008-02-27 13:27:00,1.9857,1.98585,1.9856,1.9856,130100000.0
2008-02-27 13:28:00,1.9856,1.98575,1.9856,1.9856,123600000.0
2008-02-27 13:29:00,1.9856,1.98605,1.9856,1.986,181800000.0
2008-02-27 13:30:00,1.98605,1.98615,1.9858,1.98595,152600000.0
2008-02-27 13:31:00,1.9859,1.98605,1.9858,1.98595,152200000.0
2008-02-27 13:32:00,1.98595,1.98595,1.9855,1.98555,179500000.0
2008-02-27 13:33:00,1.98555,1.98555,1.9852,1.9854,119400000.0
2008-02-27 13:34:00,1.9854,1.98555,1.9853,1.9854,201100000.0
2008-02-27 13:35:00,1.9854,1.9855,1.9851,1.9851,165700000.0
2008-02-27 13:36:00,1.9851,1.98545,1.9851,1.9852,234800000.0
2008-02-27 13:37:00,1.9852,1.98545,1.985,1.9852,191400000.0
2008-02-27 13:38:00,1.9852,1.9858,1.9849,1.98545,160600000.0
2008-02-27 13:39:00,1.98545,1.9857,1.9854,1.9855,164200000.0
2008-02-27 13:40:00,1.9855,1.98555,1.9854,1.9854,136600000.0
2008-02-27 13:41:00,1.9854,1.98565,1.9854,1.9856,167000000.0
2008-02-27 13:42:00,1.9856,1.98575,1.9852,1.9853,218200000.0
2008-02-27 13:43:00,1.9853,1.98555,1.985,1.9852,212200000.0
2008-02-27 13:44:00,1.9852,1.9852,1.98495,1.9852,191800000.0
2008-02-27 13:45:00,1.9852,1.98525,1.985,1.985,221600000.0
2008-02-27 13:46:00,1.985,1.9852,1.9847,1.985,207200000.0
2008-02-27 13:47:00,1.985,1.9855,1.98495,1.9855,173600000.0
2008-02-27 13:48:00,1.9855,1.9857,1.98535,1.9856,248500002.0
2008-02-27 13:49:00,1.9856,1.9858,1.9854,1.9855,222000000.0
2008-02-27 13:50:00,1.9855,1.98555,1.9852,1.9853,192700000.0
2008-02-27 13:51:00,1.9853,1.9853,1.985,1.9852,144300000.0
2008-02-27 13:52:00,1.9852,1.98525,1.9851,1.9851,157200000.0
2008-02-27 13:53:00,1.9851,1.98525,1.9851,1.9852,304700000.0
2008-02-27 13:54:00,1.98515,1.9857,1.9851,1.9856,297200000.0
2008-02-27 13:55:00,1.9856,1.9857,1.9856,1.9857,117100000.0
2008-02-27 13:56:00,1.9857,1.9857,1.9854,1.98545,226300000.0
2008-02-27 13:57:00,1.9855,1.9856,1.9852,1.9853,236300000.0
2008-02-27 13:58:00,1.9853,1.9853,1.9848,1.9849,215400000.0
2008-02-27 13:59:00,1.9849,1.98495,1.9848,1.9848,223500000.0
2008-02-27 14:00:00,1.98475,1.98625,1.98465,1.98585,317300000.0
2008-02-27 14:01:00,1.9858,1.98595,1.985,1.9853,234600000.0
2008-02-27 14:02:00,1.9853,1.9859,1.9852,1.9859,156200000.0
2008-02-27 14:03:00,1.98595,1.9862,1.9856,1.9858,257700000.0
2008-02-27 14:04:00,1.9858,1.9859,1.985,1.9852,167600000.0
2008-02-27 14:05:00,1.9852,1.98545,1.9851,1.98535,103700000.0
2008-02-27 14:06:00,1.98535,1.9856,1.9853,1.98535,112600000.0
2008-02-27 14:07:00,1.98535,1.98535,1.98505,1.98535,138200000.0
2008-02-27 14:08:00,1.98535,1.98595,1.98535,1.98595,149700000.0
2008-02-27 14:09:00,1.98595,1.9863,1.98595,1.9863,151800000.0
2008-02-27 14:10:00,1.9863,1.98635,1.9861,1.9863,123900000.0
2008-02-27 14:11:00,1.9863,1.98635,1.9856,1.9856,191200000.0
2008-02-27 14:12:00,1.9856,1.9857,1.9855,1.98555,115800000.0
2008-02-27 14:13:00,1.98555,1.98565,1.985,1.9852,151700000.0
2008-02-27 14:14:00,1.98525,1.98525,1.98495,1.98515,156700000.0
2008-02-27 14:15:00,1.98515,1.98515,1.98495,1.98495,127600000.0
2008-02-27 14:16:00,1.98495,1.98505,1.9847,1.9848,166100000.0
2008-02-27 14:17:00,1.9848,1.9848,1.98425,1.9845,140800000.0
2008-02-27 14:18:00,1.98465,1.9851,1.9845,1.9849,154500000.0
2008-02-27 14:19:00,1.9849,1.98505,1.9848,1.9848,117800000.0
2008-02-27 14:20:00,1.9848,1.9849,1.9844,1.98465,149500000.0
2008-02-27 14:21:00,1.98465,1.9849,1.9846,1.98475,120200000.0
2008-02-27 14:22:00,1.98475,1.98505,1.9846,1.985,111500000.0
2008-02-27 14:23:00,1.985,1.98555,1.985,1.9855,124500000.0
2008-02-27 14:24:00,1.9855,1.9856,1.9851,1.9852,176500000.0
2008-02-27 14:25:00,1.9852,1.9853,1.98485,1.985,239400000.0
2008-02-27 14:26:00,1.98505,1.98555,1.985,1.98545,128500000.0
2008-02-27 14:27:00,1.98545,1.9858,1.9854,1.9856,224900000.0
2008-02-27 14:28:00,1.9856,1.9858,1.9854,1.98555,156650000.0
2008-02-27 14:29:00,1.98555,1.98555,1.9846,1.9846,123200000.0
2008-02-27 14:30:00,1.9846,1.9846,1.98445,1.98445,156300000.0
2008-02-27 14:31:00,1.98445,1.9848,1.9842,1.9848,173100000.0
2008-02-27 14:32:00,1.9848,1.9848,1.9843,1.9843,163900000.0
2008-02-27 14:33:00,1.9843,1.9846,1.9842,1.9846,173000000.0
2008-02-27 14:34:00,1.9846,1.9855,1.9846,1.98545,137300000.0
2008-02-27 14:35:00,1.98545,1.98545,1.9851,1.9851,117400000.0
2008-02-27 14:36:00,1.9851,1.98515,1.98485,1.985,126700000.0
2008-02-27 14:37:00,1.985,1.9851,1.98485,1.98505,172600000.0
2008-02-27 14:38:00,1.98505,1.9852,1.9847,1.9849,179300000.0
2008-02-27 14:39:00,1.9849,1.985,1.9849,1.985,237000000.0
2008-02-27 14:40:00,1.985,1.98525,1.985,1.98525,138200000.0
2008-02-27 14:41:00,1.98525,1.98525,1.98465,1.9848,116900000.0
2008-02-27 14:42:00,1.9848,1.98485,1.9846,1.9848,153500000.0
2008-02-27 14:43:00,1.9848,1.98525,1.98475,1.98525,161500000.0
2008-02-27 14:44:00,1.98525,1.9857,1.9851,1.9857,244800000.0
2008-02-27 14:45:00,1.9857,1.9858,1.9854,1.98545,141200000.0
2008-02-27 14:46:00,1.9855,1.9855,1.9852,1.9852,166100000.0
2008-02-27 14:47:00,1.9852,1.9854,1.9851,1.9851,173600000.0
2008-02-27 14:48:00,1.98515,1.98525,1.9851,1.9852,194600000.0
2008-02-27 14:49:00,1.9852,1.9853,1.9851,1.98525,187800000.0
2008-02-27 14:50:00,1.98525,1.98525,1.985,1.985,210600000.0
2008-02-27 14:51:00,1.985,1.9853,1.985,1.9852,150200000.0
2008-02-27 14:52:00,1.9852,1.9857,1.9852,1.9857,708400000.0
2008-02-27 14:53:00,1.9857,1.9859,1.98555,1.9858,1337399998.0
2008-02-27 14:54:00,1.9858,1.986,1.98565,1.98595,156700000.0
2008-02-27 14:55:00,1.98595,1.98665,1.98595,1.9865,133600000.0
2008-02-27 14:56:00,1.9865,1.98655,1.9864,1.9865,137100000.0
2008-02-27 14:57:00,1.9865,1.98655,1.98635,1.98635,188300000.0
2008-02-27 14:58:00,1.9863,1.98635,1.98595,1.9861,173000000.0
2008-02-27 14:59:00,1.9861,1.98615,1.9858,1.9858,173100000.0
2008-02-27 15:00:00,1.9858,1.9859,1.9856,1.98565,149700000.0
2008-02-27 15:01:00,1.98565,1.98575,1.9856,1.9857,144600000.0
2008-02-27 15:02:00,1.9857,1.9857,1.98505,1.9851,274200000.0
2008-02-27 15:03:00,1.9851,1.9853,1.98505,1.9853,652100000.0
2008-02-27 15:04:00,1.9853,1.9856,1.9853,1.9855,1372700000.0
2008-02-27 15:05:00,1.9855,1.98585,1.9855,1.9857,927300000.0
2008-02-27 15:06:00,1.9857,1.9863,1.9857,1.9863,1210400000.0
2008-02-27 15:07:00,1.9863,1.9867,1.9863,1.98645,846300000.0
2008-02-27 15:08:00,1.98645,1.9865,1.986,1.986,480100000.0
2008-02-27 15:09:00,1.986,1.9861,1.986,1.986,924800000.0
2008-02-27 15:10:00,1.986,1.986,1.9855,1.9855,897500000.0
2008-02-27 15:11:00,1.9855,1.9857,1.9854,1.98565,1011600000.0
2008-02-27 15:12:00,1.98565,1.9857,1.98565,1.98565,134400000.0
2008-02-27 15:13:00,1.98565,1.9865,1.98565,1.9863,358700000.0
2008-02-27 15:14:00,1.9863,1.98635,1.9857,1.9857,435700000.0
2008-02-27 15:15:00,1.9857,1.98605,1.9857,1.986,132400000.0
2008-02-27 15:16:00,1.986,1.9863,1.986,1.98615,205500000.0
2008-02-27 15:17:00,1.98615,1.9862,1.9861,1.9861,95400000.0
2008-02-27 15:18:00,1.9861,1.98615,1.98555,1.986,169000000.0
2008-02-27 15:19:00,1.986,1.9865,1.986,1.98645,224300000.0
2008-02-27 15:20:00,1.98645,1.9865,1.98615,1.98645,444700000.0
2008-02-27 15:21:00,1.98645,1.9867,1.9864,1.98665,206800000.0
2008-02-27 15:22:00,1.98665,1.9868,1.9866,1.9866,325300000.0
2008-02-27 15:23:00,1.98655,1.98655,1.9863,1.98635,77100000.0
2008-02-27 15:24:00,1.98635,1.98655,1.9863,1.98645,99300000.0
2008-02-27 15:25:00,1.98645,1.98655,1.9863,1.9864,304600000.0
2008-02-27 15:26:00,1.9864,1.9867,1.9864,1.9867,708400009.0
2008-02-27 15:27:00,1.9867,1.98685,1.9866,1.9868,187800000.0
2008-02-27 15:28:00,1.9868,1.9869,1.9866,1.9866,584400000.0
2008-02-27 15:29:00,1.9866,1.9868,1.9864,1.9864,621000000.0
2008-02-27 15:30:00,1.9864,1.988,1.9864,1.9877,278000000.0
2008-02-27 15:31:00,1.9877,1.9878,1.9873,1.9874,393300000.0
2008-02-27 15:32:00,1.9874,1.9878,1.9874,1.9874,600800000.0
2008-02-27 15:33:00,1.9874,1.9878,1.9874,1.9878,1423099999.0
2008-02-27 15:34:00,1.9878,1.9878,1.98685,1.9869,709500000.0
2008-02-27 15:35:00,1.987,1.9875,1.98675,1.987,885400005.0
2008-02-27 15:36:00,1.987,1.9872,1.98655,1.98665,1043600003.0
2008-02-27 15:37:00,1.98645,1.9868,1.9864,1.9865,996799993.0
2008-02-27 15:38:00,1.9865,1.9867,1.9865,1.9865,1298900000.0
2008-02-27 15:39:00,1.9865,1.9865,1.9855,1.9855,949200003.0
2008-02-27 15:40:00,1.9855,1.9859,1.9853,1.9858,408500000.0
2008-02-27 15:41:00,1.9858,1.9858,1.9853,1.9856,495899999.0
2008-02-27 15:42:00,1.9856,1.9857,1.9851,1.9854,965299998.0
2008-02-27 15:43:00,1.9854,1.98545,1.9853,1.9853,53000000.0
2008-02-27 15:44:00,1.9853,1.98555,1.985,1.9851,119300000.0
2008-02-27 15:45:00,1.9887,1.9888,1.988,1.988,968499994.0
2008-02-27 15:46:00,1.9846,1.9846,1.9831,1.9835,968499994.0
2008-02-27 15:47:00,1.9835,1.9836,1.9832,1.9833,1010200000.0
2008-02-27 15:48:00,1.9833,1.9833,1.9824,1.9831,1382199993.0
2008-02-27 15:49:00,1.9831,1.9836,1.9831,1.9834,1551399998.0
2008-02-27 15:50:00,1.9834,1.9838,1.9834,1.9836,1797799996.0
2008-02-27 15:51:00,1.9836,1.9836,1.983,1.983,1344999991.0
2008-02-27 15:52:00,1.9831,1.9833,1.983,1.9833,1618499999.0
2008-02-27 15:53:00,1.9834,1.9837,1.9834,1.9835,1181100013.0
2008-02-27 15:54:00,1.9835,1.9836,1.9833,1.9836,1446199982.0
2008-02-27 15:55:00,1.9836,1.9843,1.9836,1.9843,1434799998.0
2008-02-27 15:56:00,1.9843,1.9846,1.9841,1.9841,1766399992.0
2008-02-27 15:57:00,1.9841,1.9846,1.9841,1.9846,1756999971.0
2008-02-27 15:58:00,1.9846,1.9847,1.9846,1.9846,1949299997.0
2008-02-27 15:59:00,1.9846,1.9847,1.9844,1.9846,1392100000.0
2008-02-27 16:00:00,1.9846,1.9847,1.9846,1.9846,811800000.0
2008-02-27 16:01:00,1.9846,1.9852,1.9846,1.9848,895500000.0
2008-02-27 16:02:00,1.9848,1.98515,1.9847,1.985,1386300002.0
2008-02-27 16:03:00,1.985,1.9852,1.9849,1.9852,1178100003.0
2008-02-27 16:04:00,1.9852,1.98545,1.985,1.9852,671700000.0
2008-02-27 16:05:00,1.9852,1.9853,1.9848,1.9848,803299998.0
2008-02-27 16:06:00,1.9848,1.9848,1.9847,1.9848,593800000.0
2008-02-27 16:07:00,1.9848,1.9855,1.9848,1.9854,1565499998.0
2008-02-27 16:08:00,1.9854,1.98555,1.985,1.9852,837500000.0
2008-02-27 16:09:00,1.9852,1.9854,1.985,1.9854,920000000.0
2008-02-27 16:10:00,1.9854,1.98575,1.9849,1.9849,803200004.0
2008-02-27 16:11:00,1.98495,1.9851,1.9843,1.985,1415600001.0
2008-02-27 16:12:00,1.9848,1.98505,1.9845,1.98505,1241587499.0
2008-02-27 16:13:00,1.985,1.98555,1.98495,1.9853,850000001.0
2008-02-27 16:14:00,1.9853,1.9853,1.9849,1.985,1492699997.0
2008-02-27 16:15:00,1.985,1.9851,1.9847,1.9849,1601599997.0
2008-02-27 16:16:00,1.9849,1.9854,1.9849,1.9851,1174100002.0
2008-02-27 16:17:00,1.9851,1.98515,1.9849,1.9849,1389700001.0
2008-02-27 16:18:00,1.9849,1.9853,1.9849,1.9852,522600000.0
2008-02-27 16:19:00,1.9852,1.9852,1.985,1.9852,1069600000.0
2008-02-27 16:20:00,1.9852,1.9855,1.9851,1.9855,841900000.0
2008-02-27 16:21:00,1.9855,1.9858,1.9853,1.9858,515000000.0
2008-02-27 16:22:00,1.9858,1.9864,1.9858,1.9862,1141600000.0
2008-02-27 16:23:00,1.9862,1.98675,1.9862,1.9867,491900000.0
2008-02-27 16:24:00,1.9867,1.987,1.9867,1.9868,1281699997.0
2008-02-27 16:25:00,1.9868,1.9868,1.9865,1.9867,895000000.0
2008-02-27 16:26:00,1.9867,1.9867,1.9863,1.9865,1047700000.0
2008-02-27 16:27:00,1.98655,1.98655,1.9862,1.9862,1488200000.0
2008-02-27 16:28:00,1.989,1.9894,1.9889,1.9892,723300000.0
2008-02-27 16:29:00,1.9862,1.9866,1.9861,1.9865,723300000.0
2008-02-27 16:30:00,1.9865,1.9869,1.9864,1.98675,398800000.0
2008-02-27 16:31:00,1.9867,1.9869,1.9864,1.9864,1491499997.0
2008-02-27 16:32:00,1.9864,1.9864,1.986,1.9861,493200000.0
2008-02-27 16:33:00,1.9861,1.98625,1.9861,1.9861,880000000.0
2008-02-27 16:34:00,1.9861,1.987,1.9861,1.987,1243700000.0
2008-02-27 16:35:00,1.9872,1.9873,1.9868,1.987,529900000.0
2008-02-27 16:36:00,1.987,1.988,1.987,1.9876,1082900004.0
2008-02-27 16:37:00,1.9876,1.98775,1.9874,1.98755,874000000.0
2008-02-27 16:38:00,1.98755,1.988,1.9874,1.988,917500000.0
2008-02-27 16:39:00,1.988,1.9888,1.988,1.9884,488000000.0
2008-02-27 16:40:00,1.9886,1.9889,1.9881,1.9884,1357300000.0
2008-02-27 16:41:00,1.9884,1.9893,1.98835,1.9887,1031460000.0
2008-02-27 16:42:00,1.9887,1.9896,1.9886,1.9895,618100000.0
2008-02-27 16:43:00,1.9895,1.9895,1.9887,1.9888,464000000.0
2008-02-27 16:44:00,1.9888,1.9892,1.9886,1.9888,784300000.0
2008-02-27 16:45:00,1.9888,1.98895,1.988,1.9886,1515500007.0
2008-02-27 16:46:00,1.98855,1.9891,1.9885,1.9891,717599998.0
2008-02-27 16:47:00,1.9891,1.9893,1.989,1.9891,1068499999.0
2008-02-27 16:48:00,1.9891,1.9892,1.9886,1.9888,1137400001.0
2008-02-27 16:49:00,1.9888,1.9888,1.9885,1.9885,584600000.0
2008-02-27 16:50:00,1.9885,1.9886,1.9884,1.9884,614600000.0
2008-02-27 16:51:00,1.9884,1.98845,1.988,1.9883,613800001.0
2008-02-27 16:52:00,1.9883,1.9896,1.9883,1.9894,784199999.0
2008-02-27 16:53:00,1.9894,1.9902,1.9893,1.99005,947600000.0
2008-02-27 16:54:00,1.99,1.9906,1.9898,1.9904,837400000.0
2008-02-27 16:55:00,1.99035,1.99055,1.99,1.9901,1356500000.0
2008-02-27 16:56:00,1.9901,1.9904,1.9899,1.9899,1451400000.0
2008-02-27 16:57:00,1.9899,1.9911,1.9899,1.9908,615700000.0
2008-02-27 16:58:00,1.9907,1.991,1.99,1.9905,827900000.0
2008-02-27 16:59:00,1.9905,1.9905,1.99,1.9901,614400000.0
2008-02-27 17:00:00,1.99,1.99215,1.99,1.9912,284200000.0
2008-02-27 17:01:00,1.9912,1.9916,1.9907,1.9913,1024399999.0
2008-02-27 17:02:00,1.9913,1.9913,1.9904,1.9906,666900000.0
2008-02-27 17:03:00,1.9906,1.9908,1.99,1.9908,633675000.0
2008-02-27 17:04:00,1.9907,1.9908,1.9903,1.9905,1350100001.0
2008-02-27 17:05:00,1.9905,1.9906,1.9896,1.99,550100000.0
2008-02-27 17:06:00,1.99,1.99,1.989,1.98905,727900000.0
2008-02-27 17:07:00,1.98895,1.9897,1.98895,1.9897,717400000.0
2008-02-27 17:08:00,1.9897,1.9903,1.9896,1.9903,1299900000.0
2008-02-27 17:09:00,1.9903,1.9906,1.99,1.9901,1499700001.0
2008-02-27 17:10:00,1.9901,1.99015,1.98995,1.9901,628000000.0
2008-02-27 17:11:00,1.9901,1.9906,1.9901,1.99055,1223199995.0
2008-02-27 17:12:00,1.9905,1.9906,1.9904,1.9906,1001400000.0
2008-02-27 17:13:00,1.9906,1.9906,1.9901,1.9901,893500000.0
2008-02-27 17:14:00,1.9901,1.99015,1.9895,1.9895,1078000002.0
2008-02-27 17:15:00,1.9895,1.9898,1.9892,1.9894,932700000.0
2008-02-27 17:16:00,1.9894,1.9897,1.9894,1.9896,1028300000.0
2008-02-27 17:17:00,1.9896,1.98975,1.9896,1.9897,1666200000.0
2008-02-27 17:18:00,1.9897,1.9909,1.9897,1.9904,982399999.0
2008-02-27 17:19:00,1.9904,1.9908,1.9904,1.9905,1190600002.0
2008-02-27 17:20:00,1.9905,1.99055,1.9901,1.9903,1121600002.0
2008-02-27 17:21:00,1.9903,1.9904,1.9902,1.9903,1315500000.0
2008-02-27 17:22:00,1.9903,1.9904,1.99,1.9901,579800000.0
2008-02-27 17:23:00,1.9901,1.9901,1.9894,1.9895,575500000.0
2008-02-27 17:24:00,1.9895,1.9897,1.9894,1.9896,819600000.0
2008-02-27 17:25:00,1.9896,1.9897,1.9891,1.9893,890500000.0
2008-02-27 17:26:00,1.9893,1.9894,1.9889,1.9892,1040399996.0
2008-02-27 17:27:00,1.9892,1.9893,1.9889,1.989,685800000.0
2008-02-27 17:28:00,1.989,1.9895,1.989,1.9892,986699999.0
2008-02-27 17:29:00,1.9892,1.9895,1.989,1.9893,1201200001.0
2008-02-27 17:30:00,1.9893,1.9893,1.9885,1.9886,480300000.0
2008-02-27 17:31:00,1.9886,1.9889,1.9886,1.9888,500800000.0
2008-02-27 17:32:00,1.9888,1.98985,1.9888,1.9892,575000001.0
2008-02-27 17:33:00,1.9892,1.9895,1.9888,1.9894,732500000.0
2008-02-27 17:34:00,1.9894,1.9896,1.9892,1.9894,1195700000.0
2008-02-27 17:35:00,1.9894,1.9899,1.9893,1.9898,1028300000.0
2008-02-27 17:36:00,1.9898,1.99,1.9896,1.9896,670000000.0
2008-02-27 17:37:00,1.9896,1.98995,1.9895,1.9897,877299999.0
2008-02-27 17:38:00,1.9897,1.9901,1.9897,1.9899,459000000.0
2008-02-27 17:39:00,1.9899,1.99,1.9897,1.9897,679500000.0
2008-02-27 17:40:00,1.9897,1.9899,1.9896,1.9897,1332800000.0
2008-02-27 17:41:00,1.9897,1.9898,1.98895,1.9894,1270799995.0
2008-02-27 17:42:00,1.9894,1.9894,1.9891,1.9893,623799999.0
2008-02-27 17:43:00,1.9893,1.9895,1.9892,1.9894,1073900000.0
2008-02-27 17:44:00,1.9894,1.9894,1.9892,1.9894,1039200000.0
2008-02-27 17:45:00,1.9894,1.9894,1.989,1.9891,1119700000.0
2008-02-27 17:46:00,1.9891,1.9891,1.9884,1.9885,783000000.0
2008-02-27 17:47:00,1.9885,1.9892,1.9885,1.9892,488200000.0
2008-02-27 17:48:00,1.9892,1.9892,1.989,1.989,727800000.0
2008-02-27 17:49:00,1.98905,1.98905,1.9886,1.9888,751900003.0
2008-02-27 17:50:00,1.9888,1.98915,1.9887,1.9891,886800000.0
2008-02-27 17:51:00,1.9891,1.9895,1.9891,1.9893,641500000.0
2008-02-27 17:52:00,1.9893,1.9897,1.9893,1.9896,749800000.0
2008-02-27 17:53:00,1.9896,1.99045,1.9896,1.9903,888000000.0
2008-02-27 17:54:00,1.9903,1.99055,1.9899,1.9903,799800000.0
2008-02-27 17:55:00,1.9903,1.9903,1.9895,1.9901,544100000.0
2008-02-27 17:56:00,1.9901,1.9903,1.98905,1.98905,405399999.0
2008-02-27 17:57:00,1.98895,1.9895,1.98845,1.9885,931700001.0
2008-02-27 17:58:00,1.9885,1.9894,1.9885,1.9893,785700000.0
2008-02-27 17:59:00,1.9893,1.9894,1.9884,1.9884,570800000.0
2008-02-27 18:00:00,1.9885,1.9889,1.9884,1.9887,1046800000.0
2008-02-27 18:01:00,1.9887,1.9889,1.9885,1.98885,766799996.0
2008-02-27 18:02:00,1.9888,1.98905,1.9888,1.9888,854000000.0
2008-02-27 18:03:00,1.98885,1.9904,1.9885,1.9901,589000001.0
2008-02-27 18:04:00,1.9901,1.9909,1.9898,1.9907,877299998.0
2008-02-27 18:05:00,1.9906,1.99095,1.9901,1.9901,927600000.0
2008-02-27 18:06:00,1.9901,1.9905,1.9895,1.9898,927100000.0
2008-02-27 18:07:00,1.9898,1.9904,1.9896,1.9903,1121662500.0
2008-02-27 18:08:00,1.9903,1.99065,1.9898,1.9904,957200000.0
2008-02-27 18:09:00,1.99045,1.9914,1.99,1.9912,871600000.0
2008-02-27 18:10:00,1.9912,1.9912,1.9905,1.9908,464399999.0
2008-02-27 18:11:00,1.9908,1.991,1.9904,1.9905,1102250000.0
2008-02-27 18:12:00,1.9905,1.9907,1.9904,1.9904,493400000.0
2008-02-27 18:13:00,1.9904,1.9907,1.99,1.99,888000000.0
2008-02-27 18:14:00,1.99,1.9903,1.9897,1.9901,921300001.0
2008-02-27 18:15:00,1.9901,1.99015,1.9897,1.9897,963000000.0
2008-02-27 18:16:00,1.9897,1.9899,1.9894,1.9894,1014000000.0
2008-02-27 18:17:00,1.9894,1.9895,1.9893,1.9895,494200000.0
2008-02-27 18:18:00,1.9895,1.9899,1.9895,1.9897,1234100000.0
2008-02-27 18:19:00,1.9897,1.9903,1.9897,1.9901,645800000.0
2008-02-27 18:20:00,1.9901,1.9914,1.99,1.9914,922200001.0
2008-02-27 18:21:00,1.9914,1.99165,1.9903,1.9904,713500000.0
2008-02-27 18:22:00,1.9904,1.99125,1.9904,1.991,1825600015.0
2008-02-27 18:23:00,1.991,1.9912,1.9907,1.9907,854900003.0
2008-02-27 18:24:00,1.9907,1.9908,1.9903,1.9906,904000000.0
2008-02-27 18:25:00,1.9906,1.991,1.9906,1.99085,673200000.0
2008-02-27 18:26:00,1.9908,1.9908,1.9906,1.9907,1043600000.0
2008-02-27 18:27:00,1.9907,1.99115,1.9907,1.991,831400000.0
2008-02-27 18:28:00,1.991,1.991,1.9908,1.9908,1319800000.0
2008-02-27 18:29:00,1.9908,1.9913,1.9907,1.9908,987300000.0
2008-02-27 18:30:00,1.9908,1.991,1.9905,1.9906,1623100000.0
2008-02-27 18:31:00,1.9906,1.9913,1.9905,1.9911,943600000.0
2008-02-27 18:32:00,1.9911,1.99225,1.991,1.99215,533100000.0
2008-02-27 18:33:00,1.9921,1.99365,1.9921,1.993,672200000.0
2008-02-27 18:34:00,1.993,1.9934,1.9929,1.9929,1363000000.0
2008-02-27 18:35:00,1.9929,1.9929,1.9924,1.99275,959000000.0
2008-02-27 18:36:00,1.9927,1.9933,1.9927,1.9931,876700001.0
2008-02-27 18:37:00,1.9931,1.9931,1.9929,1.993,1515600000.0
2008-02-27 18:38:00,1.993,1.9937,1.9929,1.99365,640100000.0
2008-02-27 18:39:00,1.9936,1.99365,1.9926,1.9927,558400002.0
2008-02-27 18:40:00,1.9927,1.9927,1.9916,1.9917,744400001.0
2008-02-27 18:41:00,1.9917,1.9917,1.9911,1.9916,1049500000.0
2008-02-27 18:42:00,1.9916,1.9917,1.9915,1.9916,1013600000.0
2008-02-27 18:43:00,1.9916,1.9919,1.9916,1.9919,1130000000.0
2008-02-27 18:44:00,1.9919,1.992,1.9913,1.9914,920700000.0
2008-02-27 18:45:00,1.9914,1.9922,1.9914,1.992,947100000.0
2008-02-27 18:46:00,1.992,1.99215,1.9919,1.9921,1748700003.0
2008-02-27 18:47:00,1.9921,1.99225,1.9919,1.992,1522299997.0
2008-02-27 18:48:00,1.9919,1.992,1.9915,1.9917,580800000.0
2008-02-27 18:49:00,1.9917,1.9917,1.9912,1.9915,779700000.0
2008-02-27 18:50:00,1.9915,1.9916,1.9912,1.9913,731000001.0
2008-02-27 18:51:00,1.9913,1.9915,1.99085,1.991,753920000.0
2008-02-27 18:52:00,1.991,1.9913,1.991,1.9913,1612000000.0
2008-02-27 18:53:00,1.9913,1.9916,1.9913,1.9916,882200000.0
2008-02-27 18:54:00,1.9916,1.9917,1.9915,1.9917,1797800000.0
2008-02-27 18:55:00,1.9916,1.9919,1.9916,1.9919,822800000.0
2008-02-27 18:56:00,1.9919,1.99225,1.9918,1.9921,1551799998.0
2008-02-27 18:57:00,1.9921,1.9922,1.9918,1.9919,1469899999.0
2008-02-27 18:58:00,1.9919,1.99205,1.9918,1.992,1130300000.0
2008-02-27 18:59:00,1.9921,1.9922,1.992,1.9921,672200000.0
2008-02-27 19:00:00,1.9921,1.9922,1.9921,1.9921,1211100000.0
2008-02-27 19:01:00,1.9921,1.9922,1.9918,1.9918,1146700000.0
2008-02-27 19:02:00,1.9917,1.99185,1.9912,1.9912,1562900001.0
2008-02-27 19:03:00,1.9912,1.9914,1.9912,1.9912,1040000000.0
2008-02-27 19:04:00,1.9912,1.99125,1.99115,1.9912,500900000.0
2008-02-27 19:05:00,1.9912,1.9912,1.9912,1.9912,1068500000.0
2008-02-27 19:06:00,1.9912,1.9912,1.9907,1.9908,885300000.0
2008-02-27 19:07:00,1.9908,1.9911,1.9908,1.9908,1018300000.0
2008-02-27 19:08:00,1.9908,1.991,1.9908,1.9909,981500000.0
2008-02-27 19:09:00,1.9909,1.9909,1.9908,1.9908,599800000.0
2008-02-27 19:10:00,1.9908,1.991,1.9908,1.99095,1666900000.0
2008-02-27 19:11:00,1.9909,1.99095,1.9907,1.9907,900200000.0
2008-02-27 19:12:00,1.9907,1.9907,1.9902,1.9904,907700000.0
2008-02-27 19:13:00,1.9904,1.9904,1.9902,1.9902,692400000.0
2008-02-27 19:14:00,1.99,1.9903,1.99,1.9903,207800000.0
2008-02-27 19:15:00,1.9903,1.9904,1.9902,1.9903,1525900004.0
2008-02-27 19:16:00,1.9903,1.9904,1.9903,1.9904,1195700000.0
2008-02-27 19:17:00,1.9904,1.9905,1.9904,1.9905,1281500000.0
2008-02-27 19:18:00,1.9905,1.99065,1.9905,1.9906,1422600000.0
2008-02-27 19:19:00,1.9906,1.991,1.9906,1.9908,1664800000.0
2008-02-27 19:20:00,1.9908,1.991,1.9908,1.9909,1109500000.0
2008-02-27 19:21:00,1.9909,1.99095,1.9908,1.9908,473600000.0
2008-02-27 19:22:00,1.9908,1.991,1.9907,1.9908,1286500001.0
2008-02-27 19:23:00,1.9908,1.991,1.9908,1.991,957400000.0
2008-02-27 19:24:00,1.991,1.991,1.9909,1.9909,1625100000.0
2008-02-27 19:25:00,1.9909,1.9909,1.9905,1.9908,689800000.0
2008-02-27 19:26:00,1.9909,1.9909,1.9905,1.9905,791600002.0
2008-02-27 19:27:00,1.9905,1.9905,1.9902,1.9903,552100000.0
2008-02-27 19:28:00,1.9903,1.9903,1.9901,1.9901,705900000.0
2008-02-27 19:29:00,1.9901,1.9902,1.9898,1.9899,562000000.0
2008-02-27 19:30:00,1.9898,1.9899,1.9897,1.9897,527900000.0
2008-02-27 19:31:00,1.9897,1.9897,1.9893,1.9894,961700000.0
2008-02-27 19:32:00,1.9894,1.9894,1.9889,1.9891,761099999.0
2008-02-27 19:33:00,1.9891,1.98925,1.989,1.9892,1924500000.0
2008-02-27 19:34:00,1.9892,1.9895,1.9885,1.9885,1453999998.0
2008-02-27 19:35:00,1.9885,1.9892,1.9883,1.9883,868212000.0
2008-02-27 19:36:00,1.9883,1.9887,1.9882,1.9886,1685100000.0
2008-02-27 19:37:00,1.9886,1.9886,1.9883,1.9884,778200000.0
2008-02-27 19:38:00,1.9884,1.9885,1.9883,1.9884,482600000.0
2008-02-27 19:39:00,1.9884,1.9888,1.9884,1.9887,396600000.0
2008-02-27 19:40:00,1.9887,1.9887,1.9886,1.9887,635300000.0
2008-02-27 19:41:00,1.9887,1.9887,1.9884,1.9887,614100000.0
2008-02-27 19:42:00,1.9887,1.9888,1.9887,1.9888,520900000.0
2008-02-27 19:43:00,1.9888,1.989,1.9888,1.989,983000000.0
2008-02-27 19:44:00,1.989,1.9891,1.9889,1.9891,672299997.0
2008-02-27 19:45:00,1.9891,1.9891,1.989,1.989,355600000.0
2008-02-27 19:46:00,1.989,1.989,1.989,1.989,198200000.0
2008-02-27 19:47:00,1.989,1.989,1.9889,1.9889,531900000.0
2008-02-27 19:48:00,1.9889,1.9889,1.9885,1.9887,849400000.0
2008-02-27 19:49:00,1.9887,1.9887,1.9884,1.9884,469500000.0
2008-02-27 19:50:00,1.9884,1.9888,1.9882,1.9887,890800000.0
2008-02-27 19:51:00,1.9887,1.9888,1.9886,1.9887,577600000.0
2008-02-27 19:52:00,1.9887,1.9887,1.9887,1.9887,675200000.0
2008-02-27 19:53:00,1.9887,1.9887,1.9885,1.9886,865700000.0
2008-02-27 19:54:00,1.9886,1.9888,1.9886,1.9886,1191800000.0
2008-02-27 19:55:00,1.9886,1.9889,1.9886,1.9888,809300000.0
2008-02-27 19:56:00,1.9888,1.9889,1.9888,1.9888,646700000.0
2008-02-27 19:57:00,1.9888,1.989,1.9888,1.989,1003899999.0
2008-02-27 19:58:00,1.989,1.9892,1.9889,1.9891,1013900000.0
2008-02-27 19:59:00,1.9891,1.9891,1.9887,1.9887,538100000.0
2008-02-27 20:00:00,1.9887,1.9888,1.9883,1.9884,1344200000.0
2008-02-27 20:01:00,1.9884,1.9884,1.9884,1.9884,1682900000.0
2008-02-27 20:02:00,1.9884,1.9887,1.9882,1.9886,938699999.0
2008-02-27 20:03:00,1.9886,1.9888,1.9885,1.9888,884400003.0
2008-02-27 20:04:00,1.9888,1.98885,1.9888,1.9888,1482500000.0
2008-02-27 20:05:00,1.9888,1.9888,1.9884,1.9886,1092900000.0
2008-02-27 20:06:00,1.9886,1.9889,1.9886,1.9887,545100000.0
2008-02-27 20:07:00,1.9887,1.989,1.9886,1.98885,1890300060.0
2008-02-27 20:08:00,1.9889,1.989,1.9887,1.9888,1647900000.0
2008-02-27 20:09:00,1.9888,1.989,1.9885,1.9887,1494700006.0
2008-02-27 20:10:00,1.9887,1.989,1.9886,1.9889,1029300001.0
2008-02-27 20:11:00,1.9889,1.9892,1.9889,1.9892,760600000.0
2008-02-27 20:12:00,1.9892,1.9892,1.9892,1.9892,1435000000.0
2008-02-27 20:13:00,1.9892,1.9892,1.9892,1.9892,1417600000.0
2008-02-27 20:14:00,1.9892,1.98935,1.9892,1.9893,1253600001.0
2008-02-27 20:15:00,1.9893,1.9893,1.9893,1.9893,925700000.0
2008-02-27 20:16:00,1.9893,1.9893,1.989,1.989,736400000.0
2008-02-27 20:17:00,1.989,1.989,1.9889,1.9889,913499996.0
2008-02-27 20:18:00,1.9849,1.9851,1.9847,1.9847,1341700000.0
2008-02-27 20:19:00,1.9889,1.98895,1.9887,1.9887,1341700000.0
2008-02-27 20:20:00,1.9888,1.9888,1.9887,1.9887,901500000.0
2008-02-27 20:21:00,1.9887,1.9887,1.9886,1.9887,1177000000.0
2008-02-27 20:22:00,1.9887,1.98885,1.9886,1.9887,776400000.0
2008-02-27 20:23:00,1.9887,1.98875,1.9885,1.9886,1488200001.0
2008-02-27 20:24:00,1.9886,1.98865,1.9883,1.9884,819300000.0
2008-02-27 20:25:00,1.9884,1.9884,1.9882,1.9884,1445500000.0
2008-02-27 20:26:00,1.9883,1.98895,1.9882,1.9885,1195600003.0
2008-02-27 20:27:00,1.9885,1.9887,1.9885,1.9887,898900000.0
2008-02-27 20:28:00,1.9887,1.9888,1.9886,1.9886,1142299995.0
2008-02-27 20:29:00,1.9886,1.9888,1.9886,1.9888,1071500000.0
2008-02-27 20:30:00,1.9888,1.9889,1.9886,1.9886,710200000.0
2008-02-27 20:31:00,1.9886,1.9887,1.9884,1.9884,990600000.0
2008-02-27 20:32:00,1.9884,1.9884,1.9882,1.9882,1318400003.0
2008-02-27 20:33:00,1.9831,1.9831,1.9828,1.9829,2139199999.0
2008-02-27 20:34:00,1.9883,1.9883,1.9878,1.988,2139199999.0
2008-02-27 20:35:00,1.98795,1.9882,1.9878,1.9882,190400000.0
2008-02-27 20:36:00,1.9882,1.9882,1.98735,1.9877,1399400019.0
2008-02-27 20:37:00,1.9877,1.9877,1.9875,1.9876,1923200000.0
2008-02-27 20:38:00,1.9876,1.98765,1.9876,1.9876,604400000.0
2008-02-27 20:39:00,1.9876,1.9876,1.9876,1.9876,732900000.0
2008-02-27 20:40:00,1.9876,1.9876,1.9873,1.9874,610700000.0
2008-02-27 20:41:00,1.9874,1.9874,1.9873,1.9874,1050399999.0
2008-02-27 20:42:00,1.9874,1.9874,1.9873,1.9873,841200000.0
2008-02-27 20:43:00,1.9873,1.9873,1.9862,1.9863,447300000.0
2008-02-27 20:44:00,1.9863,1.9868,1.9863,1.9868,769400000.0
2008-02-27 20:45:00,1.9868,1.9868,1.9862,1.9866,1748399981.0
2008-02-27 20:46:00,1.9866,1.9866,1.986,1.986,1012899997.0
2008-02-27 20:47:00,1.986,1.9864,1.9852,1.9858,692600002.0
2008-02-27 20:48:00,1.9858,1.9859,1.9856,1.9858,1341900000.0
2008-02-27 20:49:00,1.9858,1.9859,1.9858,1.9859,1473600000.0
2008-02-27 20:50:00,1.9859,1.9859,1.9859,1.9859,1129300000.0
2008-02-27 20:51:00,1.9859,1.9862,1.9858,1.986,956400000.0
2008-02-27 20:52:00,1.9862,1.9863,1.9859,1.9862,1355700000.0
2008-02-27 20:53:00,1.9862,1.9863,1.9861,1.9862,1340400000.0
2008-02-27 20:54:00,1.9862,1.9864,1.9862,1.9864,1148500000.0
2008-02-27 20:55:00,1.9864,1.9864,1.9864,1.9864,448600000.0
2008-02-27 20:56:00,1.9864,1.9864,1.9862,1.9863,977000000.0
2008-02-27 20:57:00,1.9863,1.9863,1.9861,1.9861,425100000.0
2008-02-27 20:58:00,1.9861,1.9861,1.9861,1.9861,343400000.0
2008-02-27 20:59:00,1.9861,1.9861,1.9859,1.986,1108600000.0
2008-02-27 21:00:00,1.986,1.9861,1.986,1.9861,737900000.0
2008-02-27 21:01:00,1.9861,1.9861,1.9861,1.9861,924800000.0
2008-02-27 21:02:00,1.9861,1.9863,1.9861,1.9861,824600000.0
2008-02-27 21:03:00,1.9841,1.9841,1.984,1.9841,952500000.0
2008-02-27 21:04:00,1.9856,1.9856,1.9855,1.9855,952500000.0
2008-02-27 21:05:00,1.9855,1.9855,1.9851,1.9852,829800000.0
2008-02-27 21:06:00,1.9852,1.9857,1.9852,1.9857,1205300000.0
2008-02-27 21:07:00,1.9857,1.9857,1.9856,1.9856,898800000.0
2008-02-27 21:08:00,1.9856,1.9856,1.9855,1.9855,245300000.0
2008-02-27 21:09:00,1.9855,1.9856,1.9855,1.9855,533200000.0
2008-02-27 21:10:00,1.9855,1.9855,1.9848,1.985,1511199999.0
2008-02-27 21:11:00,1.9849,1.9853,1.9847,1.9848,1098699997.0
2008-02-27 21:12:00,1.9848,1.98535,1.9848,1.9849,530800000.0
2008-02-27 21:13:00,1.9849,1.9853,1.9848,1.9853,685000000.0
2008-02-27 21:14:00,1.9853,1.9853,1.9847,1.985,467200000.0
2008-02-27 21:15:00,1.985,1.9851,1.9848,1.985,1405399999.0
2008-02-27 21:16:00,1.985,1.98505,1.9849,1.9849,531200000.0
2008-02-27 21:17:00,1.9849,1.985,1.9849,1.9849,762000000.0
2008-02-27 21:18:00,1.9849,1.98515,1.9847,1.9848,489100000.0
2008-02-27 21:19:00,1.9848,1.9848,1.9842,1.9843,657600000.0
2008-02-27 21:20:00,1.9843,1.9843,1.984,1.9841,736000000.0
2008-02-27 21:21:00,1.9841,1.9841,1.9837,1.9837,570000000.0
2008-02-27 21:22:00,1.9837,1.98395,1.9835,1.9837,1332000000.0
2008-02-27 21:23:00,1.9837,1.9837,1.9834,1.9835,626050000.0
2008-02-27 21:24:00,1.9835,1.9835,1.9832,1.9832,731749998.0
2008-02-27 21:25:00,1.9832,1.9834,1.9832,1.9834,651800001.0
2008-02-27 21:26:00,1.9834,1.9835,1.9833,1.9835,384699999.0
2008-02-27 21:27:00,1.9835,1.9837,1.9835,1.9835,722400000.0
2008-02-27 21:28:00,1.9835,1.9838,1.9834,1.9834,268150000.0
2008-02-27 21:29:00,1.9834,1.9834,1.983,1.9831,447500000.0
2008-02-27 21:30:00,1.9831,1.9831,1.9828,1.9828,753500000.0
2008-02-27 21:31:00,1.9828,1.983,1.9828,1.9829,229400000.0
2008-02-27 21:32:00,1.9829,1.9831,1.9829,1.9831,725800000.0
2008-02-27 21:33:00,1.9831,1.9831,1.9829,1.983,631800000.0
2008-02-27 21:34:00,1.983,1.983,1.9829,1.9829,496800000.0
2008-02-27 21:35:00,1.9829,1.9829,1.9826,1.9826,356000000.0
2008-02-27 21:36:00,1.9826,1.9826,1.9825,1.9826,866100000.0
2008-02-27 21:37:00,1.9826,1.9826,1.9826,1.9826,641100000.0
2008-02-27 21:38:00,1.9826,1.9828,1.9826,1.9827,1211600000.0
2008-02-27 21:39:00,1.9827,1.9828,1.9827,1.9828,458700000.0
2008-02-27 21:40:00,1.9828,1.9828,1.9827,1.9828,640500000.0
2008-02-27 21:41:00,1.9828,1.9829,1.9828,1.9829,536200000.0
2008-02-27 21:42:00,1.9829,1.9832,1.9829,1.9832,950100000.0
2008-02-27 21:43:00,1.9832,1.9835,1.9832,1.9835,870300000.0
2008-02-27 21:44:00,1.9835,1.9839,1.9835,1.9839,1348000000.0
2008-02-27 21:45:00,1.9821,1.9822,1.9817,1.9817,415100000.0
2008-02-27 21:46:00,1.9839,1.9839,1.9836,1.9836,415100000.0
2008-02-27 21:47:00,1.9836,1.9837,1.9835,1.9835,550800000.0
2008-02-27 21:48:00,1.9835,1.9836,1.9835,1.9836,409600000.0
2008-02-27 21:49:00,1.9836,1.9836,1.9836,1.9836,356800000.0
2008-02-27 21:50:00,1.9836,1.9836,1.9835,1.9836,229800000.0
2008-02-27 21:51:00,1.9836,1.9836,1.9834,1.9835,358300000.0
2008-02-27 21:52:00,1.9835,1.9835,1.983,1.9833,775899999.0
2008-02-27 21:53:00,1.9833,1.9834,1.9831,1.9834,538200000.0
2008-02-27 21:54:00,1.9834,1.9836,1.9834,1.9836,749400001.0
2008-02-27 21:55:00,1.9836,1.9837,1.9832,1.9834,969100016.0
2008-02-27 21:56:00,1.9834,1.9834,1.9827,1.983,1260500004.0
2008-02-27 21:57:00,1.983,1.98315,1.983,1.983,1160400000.0
2008-02-27 21:58:00,1.983,1.9833,1.983,1.9832,1858000000.0
2008-02-27 21:59:00,1.9832,1.9843,1.9832,1.9843,1267200000.0
2008-02-27 22:00:00,1.9843,1.98495,1.984,1.984,1072899992.0
2008-02-27 22:01:00,1.984,1.9845,1.984,1.984,1155499998.0
2008-02-27 22:02:00,1.984,1.9846,1.984,1.9842,1692400015.0
2008-02-27 22:03:00,1.9842,1.9843,1.9841,1.9842,1386700001.0
2008-02-27 22:04:00,1.9842,1.98425,1.984,1.9842,630100000.0
2008-02-27 22:05:00,1.9842,1.9845,1.9841,1.9843,624100000.0
2008-02-27 22:06:00,1.9843,1.9844,1.9843,1.9844,739600000.0
2008-02-27 22:07:00,1.9844,1.9844,1.9837,1.9837,582100000.0
2008-02-27 22:08:00,1.9837,1.9837,1.9835,1.9836,655000000.0
2008-02-27 22:09:00,1.9836,1.9836,1.9835,1.9835,787700000.0
2008-02-27 22:10:00,1.9835,1.9835,1.9832,1.9833,1307800000.0
2008-02-27 22:11:00,1.9833,1.9834,1.983,1.983,327700000.0
2008-02-27 22:12:00,1.983,1.9831,1.983,1.9831,122500000.0
2008-02-27 22:13:00,1.9831,1.9831,1.9831,1.9831,88400000.0
2008-02-27 22:14:00,1.9831,1.9831,1.9826,1.9827,2009400011.0
2008-02-27 22:15:00,1.9827,1.9828,1.9825,1.9825,499800000.0
2008-02-27 22:16:00,1.9825,1.9831,1.9825,1.983,1834200000.0
2008-02-27 22:17:00,1.983,1.9832,1.983,1.9832,705200000.0
2008-02-27 22:18:00,1.9832,1.9832,1.9832,1.9832,280200000.0
2008-02-27 22:19:00,1.9832,1.98325,1.9832,1.9832,947800000.0
2008-02-27 22:20:00,1.9832,1.9833,1.9831,1.9831,1413699989.0
2008-02-27 22:21:00,1.9831,1.98345,1.9831,1.9833,1720699988.0
2008-02-27 22:22:00,1.9833,1.98335,1.9832,1.9832,940599996.0
2008-02-27 22:23:00,1.9832,1.9832,1.9825,1.9825,752500000.0
2008-02-27 22:24:00,1.9825,1.9825,1.9823,1.9824,121700000.0
2008-02-27 22:25:00,1.9824,1.9824,1.9822,1.9823,327400000.0
2008-02-27 22:26:00,1.9823,1.9824,1.982,1.982,622300000.0
2008-02-27 22:27:00,1.982,1.982,1.9807,1.9813,978400000.0
2008-02-27 22:28:00,1.9813,1.9822,1.9813,1.9822,824400000.0
2008-02-27 22:29:00,1.9822,1.98265,1.9822,1.98245,121300000.0
2008-02-27 22:30:00,1.9824,1.9831,1.9823,1.98265,473000000.0
2008-02-27 22:31:00,1.9826,1.9827,1.9823,1.9823,1598000001.0
2008-02-27 22:32:00,1.9823,1.9825,1.9822,1.9825,742100003.0
2008-02-27 22:33:00,1.9825,1.9826,1.9824,1.9826,256500000.0
2008-02-27 22:34:00,1.9826,1.9826,1.9824,1.9824,426299993.0
2008-02-27 22:35:00,1.9824,1.98255,1.9815,1.9818,1263400000.0
2008-02-27 22:36:00,1.9818,1.982,1.9814,1.9816,1712500000.0
2008-02-27 22:37:00,1.9816,1.9821,1.9815,1.982,1010600000.0
2008-02-27 22:38:00,1.982,1.9824,1.982,1.982,1313500000.0
2008-02-27 22:39:00,1.982,1.9826,1.982,1.9826,1148100000.0
2008-02-27 22:40:00,1.9826,1.9826,1.982,1.9821,384400000.0
2008-02-27 22:41:00,1.9821,1.9827,1.9821,1.9827,305000000.0
2008-02-27 22:42:00,1.9827,1.98285,1.9823,1.9824,701400000.0
2008-02-27 22:43:00,1.9824,1.9827,1.9823,1.9826,1018400000.0
2008-02-27 22:44:00,1.9826,1.9827,1.9824,1.9824,527700000.0
2008-02-27 22:45:00,1.9824,1.98245,1.9818,1.9818,1017800000.0
2008-02-27 22:46:00,1.9819,1.9819,1.9819,1.9819,239000000.0
2008-02-27 22:47:00,1.9819,1.9822,1.9819,1.982,1010600000.0
2008-02-27 22:48:00,1.982,1.9822,1.982,1.9822,749600015.0
2008-02-27 22:49:00,1.9822,1.9822,1.98185,1.9821,396800000.0
2008-02-27 22:50:00,1.9821,1.98245,1.9819,1.98245,1196400000.0
2008-02-27 22:51:00,1.98245,1.9826,1.9822,1.9825,501000000.0
2008-02-27 22:52:00,1.9825,1.9826,1.9823,1.9823,370900000.0
2008-02-27 22:53:00,1.9823,1.9823,1.9821,1.9821,531100000.0
2008-02-27 22:54:00,1.9821,1.98225,1.9821,1.9821,588200000.0
2008-02-27 22:55:00,1.9821,1.9822,1.9819,1.9819,897200000.0
2008-02-27 22:56:00,1.9819,1.9821,1.9818,1.9821,1104100000.0
2008-02-27 22:57:00,1.9821,1.9821,1.9818,1.9821,993700000.0
2008-02-27 22:58:00,1.9821,1.9821,1.9818,1.9821,639300001.0
2008-02-27 22:59:00,1.9821,1.9823,1.9821,1.9823,1472000000.0
2008-02-27 23:00:00,1.9823,1.9823,1.98195,1.9823,890500000.0
2008-02-27 23:01:00,1.9823,1.9823,1.9821,1.9822,149900000.0
2008-02-27 23:02:00,1.9822,1.9823,1.982,1.9821,1073799999.0
2008-02-27 23:03:00,1.9821,1.9822,1.9821,1.9821,1820200023.0
2008-02-27 23:04:00,1.9811,1.9818,1.9811,1.9816,1284900000.0
2008-02-27 23:05:00,1.9822,1.9822,1.982,1.9821,1284900000.0
2008-02-27 23:06:00,1.9821,1.9821,1.982,1.982,448100000.0
2008-02-27 23:07:00,1.982,1.98205,1.982,1.982,819100000.0
2008-02-27 23:08:00,1.982,1.9821,1.982,1.982,669400000.0
2008-02-27 23:09:00,1.98205,1.9822,1.982,1.982,853000000.0
2008-02-27 23:10:00,1.982,1.9821,1.982,1.9821,655500000.0
2008-02-27 23:11:00,1.9821,1.9821,1.9817,1.9818,799000000.0
2008-02-27 23:12:00,1.9818,1.9818,1.981,1.9813,620100000.0
2008-02-27 23:13:00,1.9813,1.98135,1.9812,1.9813,382800000.0
2008-02-27 23:14:00,1.9813,1.9814,1.9813,1.9814,322400000.0
2008-02-27 23:15:00,1.9814,1.9816,1.9813,1.9813,372700000.0
2008-02-27 23:16:00,1.9813,1.9813,1.9812,1.9812,493500000.0
2008-02-27 23:17:00,1.9812,1.98125,1.9812,1.9812,641200000.0
2008-02-27 23:18:00,1.9812,1.98135,1.9812,1.9813,1599700000.0
2008-02-27 23:19:00,1.9813,1.9813,1.98105,1.9811,470700000.0
2008-02-27 23:20:00,1.9811,1.9811,1.9805,1.9805,1105399999.0
2008-02-27 23:21:00,1.98055,1.98075,1.9802,1.9802,734599999.0
2008-02-27 23:22:00,1.9802,1.98045,1.9794,1.98,371400000.0
2008-02-27 23:23:00,1.98,1.98,1.9795,1.9795,1377199998.0
2008-02-27 23:24:00,1.9795,1.9795,1.9792,1.9792,146150000.0
2008-02-27 23:25:00,1.9792,1.9799,1.9792,1.9799,563700000.0
2008-02-27 23:26:00,1.9799,1.9801,1.9798,1.9801,839600000.0
2008-02-27 23:27:00,1.9801,1.9801,1.9797,1.9798,554100000.0
2008-02-27 23:28:00,1.9798,1.9798,1.9794,1.9794,580500000.0
2008-02-27 23:29:00,1.9794,1.9797,1.9794,1.9797,414800000.0
2008-02-27 23:30:00,1.9797,1.9797,1.9794,1.9794,1547100005.0
2008-02-27 23:31:00,1.9794,1.9794,1.9794,1.9794,526000000.0
2008-02-27 23:32:00,1.9794,1.9794,1.979,1.979,347400000.0
2008-02-27 23:33:00,1.979,1.9794,1.979,1.9793,597200000.0
2008-02-27 23:34:00,1.9793,1.9795,1.9792,1.9794,1264800000.0
2008-02-27 23:35:00,1.9794,1.9797,1.9794,1.9795,1345800000.0
2008-02-27 23:36:00,1.9795,1.9801,1.9795,1.9801,326000000.0
2008-02-27 23:37:00,1.9801,1.9801,1.9795,1.9797,1400000001.0
2008-02-27 23:38:00,1.9797,1.9798,1.9796,1.9797,1421400001.0
2008-02-27 23:39:00,1.9797,1.9801,1.9797,1.9801,952000000.0
2008-02-27 23:40:00,1.9801,1.9802,1.9801,1.9802,1052600000.0
2008-02-27 23:41:00,1.9802,1.9811,1.9802,1.9808,729900000.0
2008-02-27 23:42:00,1.9808,1.981,1.9808,1.9809,1009200000.0
2008-02-27 23:43:00,1.9809,1.9809,1.9804,1.9804,1299200000.0
2008-02-27 23:44:00,1.9804,1.98065,1.9804,1.9805,1284000000.0
2008-02-27 23:45:00,1.9805,1.9807,1.9804,1.9807,844500000.0
2008-02-27 23:46:00,1.9807,1.9807,1.9804,1.9804,895200000.0
2008-02-27 23:47:00,1.9804,1.9806,1.9804,1.9806,977300000.0
2008-02-27 23:48:00,1.9806,1.9809,1.9806,1.9809,289300000.0
2008-02-27 23:49:00,1.9809,1.9811,1.9807,1.9809,1030000000.0
2008-02-27 23:50:00,1.9809,1.9813,1.9807,1.9813,485900000.0
2008-02-27 23:51:00,1.9813,1.9815,1.9808,1.981,893800000.0
2008-02-27 23:52:00,1.981,1.9812,1.981,1.9812,456400000.0
2008-02-27 23:53:00,1.9812,1.9812,1.9812,1.9812,221800000.0
2008-02-27 23:54:00,1.9812,1.9818,1.981,1.9816,396500000.0
2008-02-27 23:55:00,1.9816,1.9818,1.9815,1.9815,942700000.0
2008-02-27 23:56:00,1.9815,1.9815,1.9815,1.9815,645000000.0
2008-02-27 23:57:00,1.9815,1.9815,1.9815,1.9815,663700000.0
2008-02-27 23:58:00,1.9815,1.9815,1.9815,1.9815,845200000.0
2008-02-27 23:59:00,1.9815,1.9817,1.9815,1.9817,562800000.0
2008-02-28 00:00:00,1.9817,1.9817,1.9811,1.9813,606000000.0
2008-02-28 00:01:00,1.9813,1.98135,1.981,1.981,810800000.0
2008-02-28 00:02:00,1.981,1.98155,1.981,1.9813,845600000.0
2008-02-28 00:03:00,1.9813,1.98145,1.9809,1.9812,1254200000.0
2008-02-28 00:04:00,1.9812,1.9817,1.9812,1.9817,397400000.0
2008-02-28 00:05:00,1.9817,1.9817,1.9817,1.9817,479700000.0
2008-02-28 00:06:00,1.9817,1.9817,1.9812,1.9812,687000000.0
2008-02-28 00:07:00,1.9812,1.9812,1.9812,1.9812,1918400000.0
2008-02-28 00:08:00,1.9812,1.98125,1.9812,1.9812,1167600000.0
2008-02-28 00:09:00,1.9812,1.9812,1.9812,1.9812,900700000.0
2008-02-28 00:10:00,1.9812,1.98125,1.9812,1.9812,1574800000.0
2008-02-28 00:11:00,1.9812,1.98145,1.9812,1.9813,1647400000.0
2008-02-28 00:12:00,1.9813,1.9814,1.9813,1.9814,386600000.0
2008-02-28 00:13:00,1.9814,1.9815,1.9814,1.9815,143500000.0
2008-02-28 00:14:00,1.9815,1.982,1.9815,1.9817,128500000.0
2008-02-28 00:15:00,1.9817,1.9817,1.9815,1.9815,111500000.0
2008-02-28 00:16:00,1.9815,1.9817,1.9815,1.9815,678700000.0
2008-02-28 00:17:00,1.9815,1.98165,1.9815,1.9816,191000000.0
2008-02-28 00:18:00,1.9816,1.9819,1.9814,1.9814,1443800000.0
2008-02-28 00:19:00,1.9814,1.9821,1.9814,1.9821,1196199999.0
2008-02-28 00:20:00,1.9821,1.98215,1.9817,1.982,267400000.0
2008-02-28 00:21:00,1.982,1.9823,1.9819,1.982,1075600000.0
2008-02-28 00:22:00,1.982,1.9823,1.982,1.9823,351000000.0
2008-02-28 00:23:00,1.9823,1.9824,1.9822,1.9822,208900000.0
2008-02-28 00:24:00,1.9822,1.9824,1.9821,1.9821,1044799999.0
2008-02-28 00:25:00,1.9827,1.9831,1.9827,1.9829,1956900000.0
2008-02-28 00:26:00,1.9823,1.9826,1.9821,1.9826,1956900000.0
2008-02-28 00:27:00,1.9826,1.9828,1.9822,1.9827,603400000.0
2008-02-28 00:28:00,1.9827,1.9827,1.9822,1.9822,1058400000.0
2008-02-28 00:29:00,1.9822,1.98225,1.9821,1.9821,1772900000.0
2008-02-28 00:30:00,1.9821,1.9825,1.982,1.9823,662900000.0
2008-02-28 00:31:00,1.9823,1.98235,1.9823,1.9823,159800000.0
2008-02-28 00:32:00,1.9823,1.9823,1.9822,1.9822,127000000.0
2008-02-28 00:33:00,1.9822,1.9822,1.9818,1.9818,520000001.0
2008-02-28 00:34:00,1.9818,1.9819,1.9815,1.9815,107000000.0
2008-02-28 00:35:00,1.9815,1.98195,1.9814,1.9817,1542000000.0
2008-02-28 00:36:00,1.9817,1.98175,1.98145,1.98145,1117300000.0
2008-02-28 00:37:00,1.98145,1.98195,1.98145,1.9815,262400000.0
2008-02-28 00:38:00,1.9815,1.98155,1.98135,1.9814,292600000.0
2008-02-28 00:39:00,1.98145,1.98145,1.9814,1.9814,166600000.0
2008-02-28 00:40:00,1.9814,1.98145,1.9812,1.98145,183200000.0
2008-02-28 00:41:00,1.98145,1.982,1.9812,1.9813,136900000.0
2008-02-28 00:42:00,1.9813,1.98145,1.9813,1.9814,157200000.0
2008-02-28 00:43:00,1.9814,1.98145,1.9812,1.9814,222600000.0
2008-02-28 00:44:00,1.9814,1.98165,1.9814,1.9816,201200000.0
2008-02-28 00:45:00,1.9816,1.9821,1.9814,1.982,307400000.0
2008-02-28 00:46:00,1.982,1.9821,1.982,1.982,1356000000.0
2008-02-28 00:47:00,1.982,1.982,1.982,1.982,1612800000.0
2008-02-28 00:48:00,1.982,1.982,1.9816,1.982,1154700000.0
2008-02-28 00:49:00,1.982,1.9821,1.982,1.982,948400000.0
2008-02-28 00:50:00,1.982,1.9822,1.982,1.9822,1475200000.0
2008-02-28 00:51:00,1.9822,1.9823,1.98175,1.98175,286800000.0
2008-02-28 00:52:00,1.982,1.9821,1.98175,1.9821,778100000.0
2008-02-28 00:53:00,1.9821,1.9821,1.9818,1.9818,892700000.0
2008-02-28 00:54:00,1.9818,1.9819,1.9818,1.9819,1008000000.0
2008-02-28 00:55:00,1.9819,1.9819,1.9819,1.9819,1702400000.0
2008-02-28 00:56:00,1.9819,1.982,1.9819,1.9819,1533900000.0
2008-02-28 00:57:00,1.9819,1.98195,1.9819,1.98195,1390900000.0
2008-02-28 00:58:00,1.98195,1.9822,1.98195,1.9821,530000000.0
2008-02-28 00:59:00,1.9821,1.9825,1.9821,1.9823,1051400000.0
2008-02-28 01:00:00,1.9823,1.9823,1.9821,1.9821,827600000.0
2008-02-28 01:01:00,1.9821,1.9822,1.9821,1.9822,1424000000.0
2008-02-28 01:02:00,1.9822,1.9822,1.9821,1.9821,1206200000.0
2008-02-28 01:03:00,1.9821,1.9824,1.9821,1.9824,1571800000.0
2008-02-28 01:04:00,1.9824,1.98295,1.9824,1.98295,1457500000.0
2008-02-28 01:05:00,1.98295,1.98305,1.9829,1.983,1418400000.0
2008-02-28 01:06:00,1.983,1.98305,1.983,1.98305,1254400000.0
2008-02-28 01:07:00,1.98305,1.9833,1.98305,1.9831,1079700000.0
2008-02-28 01:08:00,1.9831,1.9831,1.9829,1.9829,1086000000.0
2008-02-28 01:09:00,1.9829,1.9829,1.9822,1.9826,596500000.0
2008-02-28 01:10:00,1.9826,1.9826,1.9824,1.9824,1124400000.0
2008-02-28 01:11:00,1.9825,1.9825,1.9824,1.9824,1769800000.0
2008-02-28 01:12:00,1.9824,1.9826,1.9824,1.9826,1188700000.0
2008-02-28 01:13:00,1.9826,1.9826,1.9826,1.9826,194300000.0
2008-02-28 01:14:00,1.9826,1.983,1.9826,1.9828,352000000.0
2008-02-28 01:15:00,1.9828,1.9828,1.9826,1.9826,253400000.0
2008-02-28 01:16:00,1.9826,1.9827,1.9826,1.9827,180100000.0
2008-02-28 01:17:00,1.9827,1.9828,1.9826,1.9828,124100000.0
2008-02-28 01:18:00,1.9828,1.9828,1.9826,1.9826,109500000.0
2008-02-28 01:19:00,1.9826,1.9826,1.9826,1.9826,188700000.0
2008-02-28 01:20:00,1.9826,1.9826,1.9826,1.9826,189500000.0
2008-02-28 01:21:00,1.9826,1.9828,1.9826,1.9828,152900000.0
2008-02-28 01:22:00,1.9828,1.9828,1.9827,1.9827,96500000.0
2008-02-28 01:23:00,1.9827,1.9827,1.9827,1.9827,165200000.0
2008-02-28 01:24:00,1.9827,1.983,1.9827,1.9828,141800000.0
2008-02-28 01:25:00,1.9828,1.9831,1.9828,1.9831,202300000.0
2008-02-28 01:26:00,1.9831,1.9832,1.9829,1.983,390300000.0
2008-02-28 01:27:00,1.983,1.9832,1.9829,1.9829,521000000.0
2008-02-28 01:28:00,1.9829,1.9831,1.9829,1.9831,328400000.0
2008-02-28 01:29:00,1.9831,1.9831,1.9828,1.9828,114600000.0
2008-02-28 01:30:00,1.9828,1.9828,1.9826,1.9826,95600000.0
2008-02-28 01:31:00,1.9826,1.9826,1.9825,1.9826,532200000.0
2008-02-28 01:32:00,1.9826,1.9828,1.9826,1.9828,584600000.0
2008-02-28 01:33:00,1.9828,1.9828,1.9826,1.9828,642400000.0
2008-02-28 01:34:00,1.9828,1.9828,1.9826,1.9826,267800000.0
2008-02-28 01:35:00,1.9827,1.9827,1.9824,1.9824,1104700000.0
2008-02-28 01:36:00,1.9824,1.9829,1.9824,1.9827,837700000.0
2008-02-28 01:37:00,1.9827,1.9828,1.9826,1.9827,643400000.0
2008-02-28 01:38:00,1.9827,1.9828,1.9827,1.9828,541200000.0
2008-02-28 01:39:00,1.9828,1.983,1.9828,1.9829,1975600000.0
2008-02-28 01:40:00,1.9829,1.9829,1.98265,1.9827,524600000.0
2008-02-28 01:41:00,1.9827,1.9828,1.9825,1.9828,1061000000.0
2008-02-28 01:42:00,1.9828,1.98295,1.98275,1.9828,1071800000.0
2008-02-28 01:43:00,1.9828,1.98295,1.9828,1.98295,957800000.0
2008-02-28 01:44:00,1.98295,1.983,1.9828,1.983,510100000.0
2008-02-28 01:45:00,1.983,1.9831,1.983,1.9831,1081000000.0
2008-02-28 01:46:00,1.9831,1.9831,1.9831,1.9831,1049100000.0
2008-02-28 01:47:00,1.9831,1.9831,1.9828,1.9828,997200000.0
2008-02-28 01:48:00,1.9828,1.9829,1.9826,1.9828,787200000.0
2008-02-28 01:49:00,1.9828,1.983,1.9828,1.9829,1531400000.0
2008-02-28 01:50:00,1.9829,1.983,1.9829,1.983,1014300000.0
2008-02-28 01:51:00,1.983,1.983,1.9829,1.983,1556700000.0
2008-02-28 01:52:00,1.983,1.983,1.983,1.983,1125500000.0
2008-02-28 01:53:00,1.983,1.983,1.9828,1.9828,867700000.0
2008-02-28 01:54:00,1.9828,1.983,1.9828,1.9828,773700000.0
2008-02-28 01:55:00,1.9828,1.9828,1.9828,1.9828,1242800000.0
2008-02-28 01:56:00,1.9828,1.9831,1.9828,1.9831,1817000000.0
2008-02-28 01:57:00,1.9831,1.9831,1.983,1.983,34400000.0
2008-02-28 01:58:00,1.983,1.983,1.983,1.983,44200000.0
2008-02-28 01:59:00,1.983,1.983,1.983,1.983,44800000.0
2008-02-28 02:00:00,1.983,1.983,1.9829,1.9829,461800000.0
2008-02-28 02:01:00,1.9829,1.9829,1.9828,1.9828,2033800000.0
2008-02-28 02:02:00,1.9828,1.9828,1.9826,1.9827,709200000.0
2008-02-28 02:03:00,1.9827,1.9829,1.9826,1.9829,1752400000.0
2008-02-28 02:04:00,1.9829,1.9829,1.9829,1.9829,1677800000.0
2008-02-28 02:05:00,1.98285,1.98285,1.9827,1.9827,410700000.0
2008-02-28 02:06:00,1.9827,1.9827,1.98245,1.9826,404900000.0
2008-02-28 02:07:00,1.9826,1.9827,1.9826,1.9827,587600000.0
2008-02-28 02:08:00,1.9827,1.9827,1.9827,1.9827,470300000.0
2008-02-28 02:09:00,1.9827,1.9827,1.9827,1.9827,387400000.0
2008-02-28 02:10:00,1.9827,1.98285,1.9827,1.9827,443600000.0
2008-02-28 02:11:00,1.9827,1.983,1.9827,1.9827,764100000.0
2008-02-28 02:12:00,1.9827,1.98305,1.9827,1.98305,774900000.0
2008-02-28 02:13:00,1.98305,1.9831,1.98285,1.9831,346300000.0
2008-02-28 02:14:00,1.9831,1.9831,1.9828,1.98305,686900000.0
2008-02-28 02:15:00,1.98305,1.9831,1.9829,1.983,628900000.0
2008-02-28 02:16:00,1.983,1.983,1.983,1.983,537600000.0
2008-02-28 02:17:00,1.983,1.983,1.983,1.983,535200000.0
2008-02-28 02:18:00,1.983,1.9831,1.983,1.9831,595800000.0
2008-02-28 02:19:00,1.9831,1.9831,1.98305,1.9831,452500000.0
2008-02-28 02:20:00,1.9831,1.9831,1.98305,1.98305,563000000.0
2008-02-28 02:21:00,1.9831,1.9831,1.98305,1.9831,599400000.0
2008-02-28 02:22:00,1.9831,1.9832,1.983,1.9832,380300000.0
2008-02-28 02:23:00,1.9832,1.9832,1.983,1.98305,216400000.0
2008-02-28 02:24:00,1.98305,1.9831,1.98305,1.9831,667200000.0
2008-02-28 02:25:00,1.9831,1.9831,1.9831,1.9831,455200000.0
2008-02-28 02:26:00,1.9831,1.9832,1.98305,1.9831,437200000.0
2008-02-28 02:27:00,1.9831,1.9831,1.983,1.983,357400000.0
2008-02-28 02:28:00,1.983,1.983,1.983,1.983,863300000.0
2008-02-28 02:29:00,1.983,1.9832,1.983,1.983,1205600000.0
2008-02-28 02:30:00,1.983,1.983,1.983,1.983,1935200000.0
2008-02-28 02:31:00,1.983,1.9831,1.983,1.9831,793600000.0
2008-02-28 02:32:00,1.9831,1.9832,1.983,1.983,1203800000.0
2008-02-28 02:33:00,1.983,1.9831,1.983,1.9831,1015200000.0
2008-02-28 02:34:00,1.9831,1.9831,1.983,1.983,1478300000.0
2008-02-28 02:35:00,1.983,1.9831,1.983,1.9831,581100000.0
2008-02-28 02:36:00,1.9831,1.9831,1.983,1.9831,1239400000.0
2008-02-28 02:37:00,1.9831,1.9831,1.98305,1.98305,831400000.0
2008-02-28 02:38:00,1.98305,1.9832,1.983,1.9832,1642200000.0
2008-02-28 02:39:00,1.9832,1.9832,1.9831,1.98315,1139200000.0
2008-02-28 02:40:00,1.98315,1.98315,1.98315,1.98315,509800000.0
2008-02-28 02:41:00,1.98315,1.98315,1.983,1.9831,797500000.0
2008-02-28 02:42:00,1.9831,1.9833,1.9831,1.9833,438900000.0
2008-02-28 02:43:00,1.9833,1.9833,1.9831,1.9832,557200000.0
2008-02-28 02:44:00,1.9832,1.9832,1.9832,1.9832,1675900000.0
2008-02-28 02:45:00,1.9832,1.9833,1.9832,1.9833,659700000.0
2008-02-28 02:46:00,1.9833,1.9834,1.9833,1.9834,1339000000.0
2008-02-28 02:47:00,1.9834,1.9834,1.9834,1.9834,594800000.0
2008-02-28 02:48:00,1.9834,1.9836,1.9834,1.9836,550400000.0
2008-02-28 02:49:00,1.9836,1.98365,1.9834,1.9834,882500000.0
2008-02-28 02:50:00,1.9834,1.98355,1.9834,1.9835,810400000.0
2008-02-28 02:51:00,1.9835,1.9836,1.9835,1.9836,1919600000.0
2008-02-28 02:52:00,1.9836,1.9836,1.9836,1.9836,1125600000.0
2008-02-28 02:53:00,1.9836,1.9837,1.9836,1.9837,978500000.0
2008-02-28 02:54:00,1.9837,1.9837,1.9837,1.9837,885600000.0
2008-02-28 02:55:00,1.9837,1.9837,1.98345,1.9836,855800000.0
2008-02-28 02:56:00,1.9836,1.9836,1.9835,1.9836,1686700000.0
2008-02-28 02:57:00,1.9836,1.9836,1.9836,1.9836,109800000.0
2008-02-28 02:58:00,1.9836,1.9837,1.9836,1.9837,303700000.0
2008-02-28 02:59:00,1.9837,1.98385,1.9837,1.98385,770000000.0
2008-02-28 03:00:00,1.98385,1.98385,1.9828,1.9831,932000000.0
2008-02-28 03:01:00,1.9831,1.9833,1.9831,1.9833,567900000.0
2008-02-28 03:02:00,1.9833,1.9834,1.9832,1.9832,1013100000.0
2008-02-28 03:03:00,1.98325,1.9834,1.98325,1.9834,1442500000.0
2008-02-28 03:04:00,1.9834,1.9834,1.9833,1.9833,1299200000.0
2008-02-28 03:05:00,1.9833,1.9835,1.9833,1.9833,1231100000.0
2008-02-28 03:06:00,1.9833,1.9836,1.9832,1.9834,1007600001.0
2008-02-28 03:07:00,1.9834,1.9834,1.9833,1.9834,1451500000.0
2008-02-28 03:08:00,1.9834,1.9834,1.9834,1.9834,608000000.0
2008-02-28 03:09:00,1.9834,1.9834,1.9833,1.9834,241200000.0
2008-02-28 03:10:00,1.9834,1.9834,1.9834,1.9834,109100000.0
2008-02-28 03:11:00,1.9834,1.9834,1.9833,1.9833,270800000.0
2008-02-28 03:12:00,1.9833,1.9833,1.9833,1.9833,431900000.0
2008-02-28 03:13:00,1.98335,1.9834,1.9833,1.9833,725500000.0
2008-02-28 03:14:00,1.9833,1.9833,1.9832,1.9833,1286700000.0
2008-02-28 03:15:00,1.9833,1.9833,1.983,1.983,1386500000.0
2008-02-28 03:16:00,1.983,1.9831,1.9829,1.9831,333500000.0
2008-02-28 03:17:00,1.9831,1.9833,1.98265,1.98265,1964500000.0
2008-02-28 03:18:00,1.98265,1.9828,1.9823,1.9823,1935500000.0
2008-02-28 03:19:00,1.9823,1.9827,1.9823,1.9827,1136399998.0
2008-02-28 03:20:00,1.9827,1.9827,1.9823,1.9823,1233600000.0
2008-02-28 03:21:00,1.9823,1.98235,1.9822,1.9822,1189700000.0
2008-02-28 03:22:00,1.9825,1.9827,1.9825,1.9827,1997100000.0
2008-02-28 03:23:00,1.9822,1.9822,1.9822,1.9822,1997100000.0
2008-02-28 03:24:00,1.9822,1.9827,1.9818,1.9822,1075400000.0
2008-02-28 03:25:00,1.9822,1.9826,1.982,1.9823,1204100001.0
2008-02-28 03:26:00,1.9823,1.9823,1.9823,1.9823,892400000.0
2008-02-28 03:27:00,1.9823,1.9824,1.9821,1.9821,734400000.0
2008-02-28 03:28:00,1.9821,1.9821,1.9818,1.9821,642400000.0
2008-02-28 03:29:00,1.9821,1.9821,1.9814,1.9814,676100000.0
2008-02-28 03:30:00,1.9814,1.982,1.9814,1.982,300400000.0
2008-02-28 03:31:00,1.982,1.982,1.9815,1.9815,1503600000.0
2008-02-28 03:32:00,1.9815,1.9816,1.9814,1.9814,546000000.0
2008-02-28 03:33:00,1.9814,1.9817,1.9814,1.9817,536200000.0
2008-02-28 03:34:00,1.9817,1.9817,1.9816,1.9816,477500000.0
2008-02-28 03:35:00,1.9816,1.9816,1.9815,1.9815,536100000.0
2008-02-28 03:36:00,1.9815,1.9817,1.9815,1.9816,407100000.0
2008-02-28 03:37:00,1.9816,1.982,1.9815,1.9819,454900000.0
2008-02-28 03:38:00,1.9819,1.9819,1.9816,1.9817,877800000.0
2008-02-28 03:39:00,1.9817,1.9817,1.9817,1.9817,950000000.0
2008-02-28 03:40:00,1.9817,1.9819,1.9817,1.9819,577600000.0
2008-02-28 03:41:00,1.9819,1.9819,1.9819,1.9819,475700000.0
2008-02-28 03:42:00,1.9819,1.9819,1.9819,1.9819,449800000.0
2008-02-28 03:43:00,1.9819,1.982,1.9819,1.982,445200000.0
2008-02-28 03:44:00,1.982,1.9821,1.982,1.982,1126900000.0
2008-02-28 03:45:00,1.982,1.982,1.9819,1.9819,484800000.0
2008-02-28 03:46:00,1.9819,1.9819,1.9819,1.9819,252100000.0
2008-02-28 03:47:00,1.9819,1.9819,1.9816,1.9816,435300000.0
2008-02-28 03:49:00,1.9816,1.9816,1.9816,1.9816,481500000.0
2008-02-28 03:50:00,1.9816,1.9816,1.9816,1.9816,533700000.0
2008-02-28 03:51:00,1.9816,1.9818,1.9816,1.9818,755500000.0
2008-02-28 03:52:00,1.9818,1.9818,1.9818,1.9818,1437200000.0
2008-02-28 03:53:00,1.9818,1.9818,1.9818,1.9818,1399600000.0
2008-02-28 03:54:00,1.9818,1.9819,1.9818,1.9819,1540000000.0
2008-02-28 03:55:00,1.9819,1.9819,1.9817,1.9817,1799800000.0
2008-02-28 03:56:00,1.9817,1.9817,1.9817,1.9817,1305100000.0
2008-02-28 03:57:00,1.9817,1.9817,1.9817,1.9817,1532699997.0
2008-02-28 03:58:00,1.9817,1.982,1.9817,1.982,1476000000.0
2008-02-28 03:59:00,1.982,1.9821,1.9817,1.9819,1932099991.0
2008-02-28 04:00:00,1.9819,1.982,1.9818,1.9818,1772899973.0
2008-02-28 04:01:00,1.9818,1.982,1.9818,1.982,1609500015.0
2008-02-28 04:02:00,1.9818,1.982,1.9818,1.982,1086000000.0
2008-02-28 04:03:00,1.982,1.9821,1.982,1.982,1051400000.0
2008-02-28 04:04:00,1.982,1.9821,1.982,1.9821,1768800000.0
2008-02-28 04:05:00,1.9821,1.9821,1.9821,1.9821,1384000000.0
2008-02-28 04:06:00,1.9821,1.9821,1.9821,1.9821,1289600000.0
2008-02-28 04:07:00,1.9821,1.9821,1.9821,1.9821,1284200000.0
2008-02-28 04:08:00,1.9821,1.9823,1.982,1.9821,1784800078.0
2008-02-28 04:09:00,1.9821,1.9828,1.9821,1.9828,370000000.0
2008-02-28 04:10:00,1.9828,1.983,1.9824,1.9826,606900000.0
2008-02-28 04:11:00,1.9826,1.9828,1.9824,1.9827,980100000.0
2008-02-28 04:12:00,1.9827,1.9827,1.9822,1.9823,698100000.0
2008-02-28 04:13:00,1.9823,1.9824,1.9822,1.9823,768400000.0
2008-02-28 04:14:00,1.9823,1.9826,1.9823,1.9824,314500000.0
2008-02-28 04:15:00,1.9824,1.9824,1.9822,1.9823,795900000.0
2008-02-28 04:16:00,1.9823,1.9824,1.9822,1.9822,526000000.0
2008-02-28 04:17:00,1.9822,1.9822,1.9821,1.9821,901100000.0
2008-02-28 04:18:00,1.9821,1.9825,1.9821,1.9825,655200000.0
2008-02-28 04:19:00,1.9825,1.9828,1.9824,1.9824,635600000.0
2008-02-28 04:20:00,1.9824,1.98275,1.9823,1.9827,751900000.0
2008-02-28 04:21:00,1.9827,1.9828,1.9827,1.9827,633400000.0
2008-02-28 04:22:00,1.9827,1.9827,1.9825,1.9827,786700000.0
2008-02-28 04:23:00,1.9827,1.9827,1.9824,1.98265,465500000.0
2008-02-28 04:24:00,1.98265,1.98265,1.9826,1.9826,247500000.0
2008-02-28 04:25:00,1.9826,1.9826,1.9823,1.9825,643400000.0
2008-02-28 04:26:00,1.9825,1.9826,1.9823,1.9826,1653300001.0
2008-02-28 04:27:00,1.9826,1.9826,1.9825,1.9825,1384800000.0
2008-02-28 04:28:00,1.9825,1.9825,1.9825,1.9825,1050300000.0
2008-02-28 04:29:00,1.9825,1.9825,1.9823,1.9823,413300000.0
2008-02-28 04:30:00,1.9823,1.9823,1.9823,1.9823,43800000.0
2008-02-28 04:31:00,1.9823,1.9824,1.9823,1.9823,601800000.0
2008-02-28 04:32:00,1.9823,1.9823,1.9822,1.9822,236800000.0
2008-02-28 04:33:00,1.9822,1.9822,1.9822,1.9822,297600000.0
2008-02-28 04:34:00,1.9822,1.9822,1.9822,1.9822,382000000.0
2008-02-28 04:35:00,1.9822,1.9822,1.9822,1.9822,504200000.0
2008-02-28 04:36:00,1.9822,1.9822,1.9822,1.9822,407800000.0
2008-02-28 04:37:00,1.9822,1.9823,1.9822,1.9823,552400000.0
2008-02-28 04:38:00,1.9823,1.98235,1.98225,1.98235,697600000.0
2008-02-28 04:39:00,1.98235,1.9828,1.98235,1.98275,417600000.0
2008-02-28 04:40:00,1.98275,1.983,1.98265,1.983,415300000.0
2008-02-28 04:41:00,1.983,1.98315,1.983,1.983,561600001.0
2008-02-28 04:42:00,1.983,1.983,1.983,1.983,931100000.0
2008-02-28 04:43:00,1.983,1.983,1.983,1.983,1166700000.0
2008-02-28 04:44:00,1.983,1.9831,1.983,1.9831,462200000.0
2008-02-28 04:45:00,1.9831,1.9831,1.9829,1.9829,442200000.0
2008-02-28 04:46:00,1.9829,1.9829,1.9826,1.9826,1617000000.0
2008-02-28 04:47:00,1.9836,1.9836,1.9836,1.9836,2073499903.0
2008-02-28 04:48:00,1.9826,1.9827,1.9826,1.9827,2073499903.0
2008-02-28 04:49:00,1.9827,1.9828,1.9825,1.9825,1338400000.0
2008-02-28 04:50:00,1.9825,1.9826,1.9825,1.9825,654299995.0
2008-02-28 04:52:00,1.9825,1.9826,1.9825,1.9825,2139399889.0
2008-02-28 04:53:00,1.9825,1.9826,1.9825,1.9825,1509499957.0
2008-02-28 04:55:00,1.9838,1.9839,1.9837,1.9839,652800000.0
2008-02-28 04:56:00,1.9824,1.9825,1.9824,1.9825,652800000.0
2008-02-28 04:57:00,1.9825,1.9825,1.9824,1.9824,1200800000.0
2008-02-28 04:58:00,1.9824,1.9824,1.9824,1.9824,1733700000.0
2008-02-28 04:59:00,1.9824,1.9824,1.9824,1.9824,1106800000.0
2008-02-28 05:00:00,1.9824,1.9825,1.9824,1.9825,1448600000.0
2008-02-28 05:01:00,1.9825,1.9825,1.9825,1.9825,773400000.0
2008-02-28 05:02:00,1.9825,1.9825,1.9825,1.9825,1254400000.0
2008-02-28 05:03:00,1.9825,1.9825,1.9825,1.9825,932800000.0
2008-02-28 05:04:00,1.9825,1.9827,1.9825,1.9827,690400000.0
2008-02-28 05:05:00,1.9827,1.9827,1.9825,1.9825,827700000.0
2008-02-28 05:06:00,1.9825,1.9825,1.9825,1.9825,455200000.0
2008-02-28 05:07:00,1.9825,1.9826,1.9825,1.9825,505100000.0
2008-02-28 05:08:00,1.9825,1.9826,1.9825,1.9826,660700000.0
2008-02-28 05:09:00,1.9826,1.9828,1.9826,1.9827,361400000.0
2008-02-28 05:10:00,1.9827,1.9828,1.9827,1.9828,614800000.0
2008-02-28 05:11:00,1.9828,1.983,1.9828,1.983,388100000.0
2008-02-28 05:12:00,1.983,1.983,1.983,1.983,402000000.0
2008-02-28 05:13:00,1.983,1.983,1.983,1.983,386000000.0
2008-02-28 05:14:00,1.983,1.983,1.9828,1.9828,304600000.0
2008-02-28 05:15:00,1.9828,1.9829,1.9828,1.9829,518700000.0
2008-02-28 05:16:00,1.9829,1.9832,1.9829,1.9832,365600000.0
2008-02-28 05:17:00,1.9832,1.9834,1.983,1.9834,207900000.0
2008-02-28 05:18:00,1.9834,1.9834,1.9832,1.9832,381400000.0
2008-02-28 05:19:00,1.9832,1.9832,1.9832,1.9832,402900000.0
2008-02-28 05:20:00,1.9832,1.9832,1.9832,1.9832,395500000.0
2008-02-28 05:21:00,1.9832,1.9834,1.9832,1.9834,1360400000.0
2008-02-28 05:22:00,1.9834,1.9834,1.9832,1.9832,1649600000.0
2008-02-28 05:23:00,1.9832,1.9832,1.9832,1.9832,1953600000.0
2008-02-28 05:25:00,1.9832,1.9836,1.9832,1.9836,1076599991.0
2008-02-28 05:26:00,1.9836,1.9842,1.9836,1.9841,1141400033.0
2008-02-28 05:27:00,1.9841,1.9841,1.9839,1.9839,301700000.0
2008-02-28 05:28:00,1.9839,1.984,1.9836,1.9837,656500000.0
2008-02-28 05:29:00,1.9837,1.9837,1.9837,1.9837,365200000.0
2008-02-28 05:30:00,1.9837,1.9838,1.9837,1.9837,374100000.0
2008-02-28 05:31:00,1.9837,1.9838,1.9837,1.9837,417400000.0
2008-02-28 05:32:00,1.9837,1.9837,1.9837,1.9837,562500000.0
2008-02-28 05:33:00,1.9837,1.9837,1.9836,1.9837,434800000.0
2008-02-28 05:34:00,1.9837,1.9837,1.9837,1.9837,287800000.0
2008-02-28 05:35:00,1.9837,1.9837,1.9837,1.9837,319800000.0
2008-02-28 05:36:00,1.9837,1.9837,1.9837,1.9837,503600000.0
2008-02-28 05:37:00,1.9837,1.9837,1.9837,1.9837,391400000.0
2008-02-28 05:38:00,1.9837,1.9837,1.9837,1.9837,411900000.0
2008-02-28 05:39:00,1.9837,1.9837,1.9837,1.9837,540000000.0
2008-02-28 05:40:00,1.9837,1.9837,1.9836,1.9837,1027300000.0
2008-02-28 05:41:00,1.9837,1.9838,1.9834,1.9834,876100000.0
2008-02-28 05:42:00,1.9834,1.9835,1.9834,1.9835,483100000.0
2008-02-28 05:43:00,1.9835,1.9835,1.9835,1.9835,432700000.0
2008-02-28 05:44:00,1.9835,1.9835,1.9835,1.9835,442000000.0
2008-02-28 05:45:00,1.9835,1.9835,1.9833,1.9833,1049900000.0
2008-02-28 05:46:00,1.9833,1.9835,1.9833,1.9835,690600000.0
2008-02-28 05:47:00,1.9835,1.9836,1.9835,1.9836,540800000.0
2008-02-28 05:48:00,1.9836,1.9836,1.9835,1.9836,476700000.0
2008-02-28 05:49:00,1.9836,1.9836,1.9836,1.9836,588000000.0
2008-02-28 05:50:00,1.9836,1.9837,1.9836,1.9837,817000000.0
2008-02-28 05:51:00,1.9837,1.9837,1.9837,1.9837,262500000.0
2008-02-28 05:52:00,1.9837,1.984,1.9837,1.984,380600000.0
2008-02-28 05:53:00,1.984,1.984,1.9837,1.9837,384400000.0
2008-02-28 05:54:00,1.9837,1.984,1.9837,1.984,217400000.0
2008-02-28 05:55:00,1.984,1.984,1.9839,1.9839,122200000.0
2008-02-28 05:56:00,1.9839,1.9839,1.9838,1.9838,537300000.0
2008-02-28 05:57:00,1.9838,1.9838,1.9838,1.9838,704200000.0
2008-02-28 05:58:00,1.9838,1.9838,1.9838,1.9838,735300000.0
2008-02-28 05:59:00,1.9845,1.9845,1.9841,1.9842,907700000.0
2008-02-28 06:00:00,1.9837,1.984,1.9837,1.9839,907700000.0
2008-02-28 06:01:00,1.9841,1.9841,1.9834,1.9838,946000000.0
2008-02-28 06:02:00,1.9838,1.9842,1.9838,1.9841,600500000.0
2008-02-28 06:03:00,1.9841,1.9841,1.9839,1.984,442100000.0
2008-02-28 06:04:00,1.984,1.9841,1.984,1.9841,1810099999.0
2008-02-28 06:05:00,1.9841,1.9841,1.984,1.984,1099600000.0
2008-02-28 06:06:00,1.984,1.984,1.984,1.984,863300000.0
2008-02-28 06:07:00,1.984,1.984,1.984,1.984,398500000.0
2008-02-28 06:08:00,1.984,1.984,1.984,1.984,523600000.0
2008-02-28 06:09:00,1.984,1.984,1.984,1.984,480200000.0
2008-02-28 06:10:00,1.984,1.984,1.9838,1.9838,139800000.0
2008-02-28 06:11:00,1.9838,1.9838,1.9837,1.9837,352500000.0
2008-02-28 06:12:00,1.9837,1.9837,1.9837,1.9837,44800000.0
2008-02-28 06:13:00,1.9837,1.9838,1.9837,1.9838,1145800000.0
2008-02-28 06:14:00,1.9838,1.9838,1.9838,1.9838,1622800000.0
2008-02-28 06:15:00,1.9838,1.9838,1.9838,1.9838,1411900000.0
2008-02-28 06:16:00,1.9838,1.9838,1.9838,1.9838,1943600000.0
2008-02-28 06:17:00,1.9838,1.9839,1.9838,1.9838,1876800000.0
2008-02-28 06:18:00,1.9838,1.984,1.9838,1.984,967800000.0
2008-02-28 06:19:00,1.984,1.984,1.984,1.984,378400000.0
2008-02-28 06:20:00,1.984,1.984,1.9836,1.9836,844100000.0
2008-02-28 06:21:00,1.9836,1.9836,1.9835,1.9836,560500000.0
2008-02-28 06:22:00,1.9836,1.9837,1.9836,1.9836,451900000.0
2008-02-28 06:23:00,1.9836,1.9836,1.9835,1.9835,1583400000.0
2008-02-28 06:24:00,1.9832,1.9833,1.9832,1.9833,972400000.0
2008-02-28 06:25:00,1.9835,1.9836,1.9835,1.9836,972400000.0
2008-02-28 06:26:00,1.9836,1.9836,1.9835,1.9836,1191500000.0
2008-02-28 06:27:00,1.9836,1.9836,1.9836,1.9836,1397900000.0
2008-02-28 06:28:00,1.9836,1.9837,1.9836,1.9837,1845700000.0
2008-02-28 06:29:00,1.9837,1.9838,1.9836,1.9838,1063500000.0
2008-02-28 06:30:00,1.9838,1.9838,1.9836,1.9836,1863600000.0
2008-02-28 06:31:00,1.9836,1.9839,1.98355,1.9839,977799999.0
2008-02-28 06:32:00,1.9839,1.9839,1.9837,1.9837,677800000.0
2008-02-28 06:33:00,1.9837,1.9837,1.9837,1.9837,565000000.0
2008-02-28 06:34:00,1.9837,1.9837,1.9837,1.9837,511300000.0
2008-02-28 06:35:00,1.9837,1.9838,1.9836,1.9838,574500004.0
2008-02-28 06:36:00,1.9838,1.984,1.9838,1.9838,376000000.0
2008-02-28 06:37:00,1.9838,1.9838,1.9838,1.9838,318100000.0
2008-02-28 06:38:00,1.9838,1.9838,1.9838,1.9838,357200000.0
2008-02-28 06:39:00,1.9838,1.984,1.9837,1.9838,470500000.0
2008-02-28 06:40:00,1.9838,1.9838,1.9838,1.9838,1059400000.0
2008-02-28 06:41:00,1.9838,1.9838,1.9835,1.9835,567600001.0
2008-02-28 06:42:00,1.9835,1.9835,1.9834,1.9834,1367900001.0
2008-02-28 06:43:00,1.9834,1.9834,1.9834,1.9834,1631500000.0
2008-02-28 06:44:00,1.9834,1.9834,1.9834,1.9834,1811900000.0
2008-02-28 06:45:00,1.9834,1.9834,1.9834,1.9834,1792000000.0
2008-02-28 06:46:00,1.9834,1.9834,1.9834,1.9834,1832000000.0
2008-02-28 06:47:00,1.9834,1.9834,1.9834,1.9834,1030900000.0
2008-02-28 06:48:00,1.9834,1.9834,1.9834,1.9834,726400000.0
2008-02-28 06:49:00,1.9834,1.9834,1.9834,1.9834,716800000.0
2008-02-28 06:50:00,1.9834,1.9834,1.9834,1.9834,759900000.0
2008-02-28 06:51:00,1.9834,1.9835,1.9834,1.9835,1735999984.0
2008-02-28 06:52:00,1.9835,1.9835,1.9835,1.9835,359700000.0
2008-02-28 06:53:00,1.9835,1.9836,1.9835,1.9836,388000000.0
2008-02-28 06:54:00,1.9837,1.9842,1.9837,1.98415,867600000.0
2008-02-28 06:55:00,1.98415,1.9845,1.984,1.9845,315400000.0
2008-02-28 06:56:00,1.9845,1.9848,1.9842,1.9845,869000000.0
2008-02-28 06:57:00,1.9846,1.9847,1.9844,1.9845,460900000.0
2008-02-28 06:58:00,1.9845,1.9846,1.9845,1.9845,514700000.0
2008-02-28 06:59:00,1.9845,1.9845,1.9842,1.9843,404600000.0
2008-02-28 07:00:00,1.9843,1.9843,1.9837,1.9839,966300000.0
2008-02-28 07:01:00,1.9839,1.9843,1.9839,1.9841,407800000.0
2008-02-28 07:02:00,1.9841,1.9841,1.9841,1.9841,432000000.0
2008-02-28 07:03:00,1.9841,1.9841,1.984,1.984,408900000.0
2008-02-28 07:04:00,1.984,1.984,1.984,1.984,476000000.0
2008-02-28 07:05:00,1.984,1.9841,1.984,1.984,508300000.0
2008-02-28 07:06:00,1.984,1.984,1.984,1.984,707100000.0
2008-02-28 07:07:00,1.984,1.984,1.984,1.984,520600000.0
2008-02-28 07:08:00,1.984,1.9841,1.984,1.984,421000000.0
2008-02-28 07:09:00,1.984,1.984,1.984,1.984,512000000.0
2008-02-28 07:10:00,1.984,1.984,1.984,1.984,537600000.0
2008-02-28 07:11:00,1.984,1.9842,1.9839,1.984,484300000.0
2008-02-28 07:12:00,1.984,1.984,1.98355,1.9837,422900000.0
2008-02-28 07:13:00,1.9837,1.9838,1.9835,1.9835,722400000.0
2008-02-28 07:14:00,1.9835,1.9836,1.9834,1.9834,392100000.0
2008-02-28 07:15:00,1.9834,1.9834,1.983,1.9831,800600000.0
2008-02-28 07:16:00,1.9831,1.9833,1.9831,1.9832,564800000.0
2008-02-28 07:17:00,1.9832,1.9832,1.9831,1.9831,384800000.0
2008-02-28 07:18:00,1.9831,1.9832,1.9831,1.9831,482700000.0
2008-02-28 07:19:00,1.9831,1.9831,1.9831,1.9831,789200000.0
2008-02-28 07:20:00,1.9831,1.9831,1.9831,1.9831,982600000.0
2008-02-28 07:21:00,1.9831,1.9832,1.9831,1.9832,450000000.0
2008-02-28 07:22:00,1.9832,1.9832,1.9832,1.9832,428300000.0
2008-02-28 07:23:00,1.9832,1.9832,1.9831,1.9831,427600000.0
2008-02-28 07:24:00,1.9831,1.9833,1.9831,1.9833,354500000.0
2008-02-28 07:25:00,1.9833,1.9833,1.9833,1.9833,371000000.0
2008-02-28 07:26:00,1.9833,1.9834,1.9833,1.9834,426000000.0
2008-02-28 07:27:00,1.9834,1.9834,1.9833,1.9834,521900000.0
2008-02-28 07:28:00,1.9834,1.9834,1.9834,1.9834,368900000.0
2008-02-28 07:29:00,1.9834,1.9834,1.9834,1.9834,403900000.0
2008-02-28 07:30:00,1.9834,1.9835,1.9834,1.9835,393700000.0
2008-02-28 07:31:00,1.9835,1.9837,1.9835,1.9835,559200000.0
2008-02-28 07:32:00,1.9835,1.9835,1.9835,1.9835,798900000.0
2008-02-28 07:33:00,1.9835,1.9835,1.9835,1.9835,262800000.0
2008-02-28 07:34:00,1.9835,1.9835,1.9835,1.9835,537600000.0
2008-02-28 07:35:00,1.9835,1.9835,1.9833,1.9834,372800000.0
2008-02-28 07:36:00,1.9834,1.9834,1.9832,1.9833,898400000.0
2008-02-28 07:37:00,1.9833,1.9835,1.9833,1.9835,632300000.0
2008-02-28 07:38:00,1.9835,1.9835,1.9833,1.9834,743600000.0
2008-02-28 07:39:00,1.9834,1.9842,1.9834,1.9836,670400000.0
2008-02-28 07:40:00,1.9836,1.9837,1.9835,1.9836,431400000.0
2008-02-28 07:41:00,1.9836,1.9838,1.9836,1.9837,62200000.0
2008-02-28 07:42:00,1.9837,1.9839,1.9837,1.9839,458300000.0
2008-02-28 07:43:00,1.9839,1.9841,1.9839,1.9841,393800000.0
2008-02-28 07:44:00,1.9841,1.9841,1.9836,1.9837,665800000.0
2008-02-28 07:45:00,1.9837,1.9837,1.9836,1.9836,657900000.0
2008-02-28 07:46:00,1.9836,1.9838,1.9836,1.9836,721100000.0
2008-02-28 07:47:00,1.9836,1.9838,1.9836,1.9837,984700000.0
2008-02-28 07:48:00,1.9837,1.9838,1.9837,1.9838,525700000.0
2008-02-28 07:49:00,1.9838,1.9838,1.9836,1.98365,237500000.0
2008-02-28 07:50:00,1.98365,1.98375,1.9836,1.9836,316800000.0
2008-02-28 07:51:00,1.9836,1.9836,1.9836,1.9836,523200000.0
2008-02-28 07:52:00,1.9836,1.9836,1.9836,1.9836,520600000.0
2008-02-28 07:53:00,1.9836,1.9837,1.9836,1.9836,414900000.0
2008-02-28 07:54:00,1.9836,1.9837,1.9835,1.9836,718600000.0
2008-02-28 07:55:00,1.9836,1.98375,1.9836,1.9836,1303700000.0
2008-02-28 07:56:00,1.9836,1.9838,1.9836,1.9838,1439700000.0
2008-02-28 07:57:00,1.9838,1.984,1.9838,1.9839,543200000.0
2008-02-28 07:58:00,1.9839,1.9839,1.9837,1.9838,607800000.0
2008-02-28 07:59:00,1.9838,1.9839,1.9837,1.9837,447300000.0
2008-02-28 08:00:00,1.9837,1.9837,1.9836,1.9836,1341000000.0
2008-02-28 08:01:00,1.9836,1.9837,1.9836,1.9837,960500000.0
2008-02-28 08:02:00,1.9837,1.9837,1.9836,1.9836,826900000.0
2008-02-28 08:03:00,1.9836,1.9838,1.9836,1.9837,1001600000.0
2008-02-28 08:04:00,1.9837,1.9837,1.9836,1.9836,860300000.0
2008-02-28 08:05:00,1.9836,1.9841,1.9836,1.9841,986400000.0
2008-02-28 08:06:00,1.9841,1.9841,1.9841,1.9841,406300000.0
2008-02-28 08:07:00,1.9841,1.9841,1.9839,1.9839,464400000.0
2008-02-28 08:08:00,1.9839,1.9842,1.9839,1.9842,876400000.0
2008-02-28 08:09:00,1.9842,1.9843,1.9842,1.9843,981300000.0
2008-02-28 08:10:00,1.9843,1.9843,1.984,1.9842,705000000.0
2008-02-28 08:11:00,1.9842,1.9842,1.9838,1.9841,387000000.0
2008-02-28 08:12:00,1.9841,1.9841,1.984,1.984,392300000.0
2008-02-28 08:13:00,1.984,1.984,1.984,1.984,526400000.0
2008-02-28 08:14:00,1.984,1.984,1.9838,1.9838,735200000.0
2008-02-28 08:15:00,1.9838,1.9838,1.9837,1.9837,998000000.0
2008-02-28 08:16:00,1.9837,1.9838,1.9837,1.9837,675100000.0
2008-02-28 08:17:00,1.9837,1.9838,1.9837,1.9838,1295300000.0
2008-02-28 08:18:00,1.9838,1.9838,1.9838,1.9838,728300000.0
2008-02-28 08:19:00,1.9838,1.9838,1.9837,1.9837,429300000.0
2008-02-28 08:20:00,1.9837,1.9838,1.9837,1.9838,308100000.0
2008-02-28 08:21:00,1.9838,1.9839,1.9837,1.9837,435000000.0
2008-02-28 08:22:00,1.9837,1.9837,1.9837,1.9837,377700000.0
2008-02-28 08:23:00,1.9837,1.9839,1.9837,1.9838,615199998.0
2008-02-28 08:24:00,1.9838,1.9838,1.9838,1.9838,902400000.0
2008-02-28 08:25:00,1.9838,1.9839,1.9838,1.9839,782200000.0
2008-02-28 08:26:00,1.9839,1.9839,1.9832,1.9832,273600000.0
2008-02-28 08:27:00,1.9832,1.9833,1.9831,1.9833,1050800000.0
2008-02-28 08:28:00,1.9833,1.98365,1.9833,1.98365,983600000.0
2008-02-28 08:29:00,1.98365,1.9837,1.9834,1.9834,480800000.0
2008-02-28 08:30:00,1.9835,1.9835,1.9833,1.9833,563000000.0
2008-02-28 08:31:00,1.9833,1.9834,1.9831,1.9831,1502200000.0
2008-02-28 08:32:00,1.9831,1.9831,1.9831,1.9831,1252900000.0
2008-02-28 08:33:00,1.9831,1.9831,1.9829,1.9829,440400000.0
2008-02-28 08:34:00,1.9829,1.9831,1.98275,1.9831,822100000.0
2008-02-28 08:35:00,1.9831,1.98335,1.98305,1.98305,583400000.0
2008-02-28 08:36:00,1.98305,1.9833,1.98305,1.9832,162200000.0
2008-02-28 08:37:00,1.9832,1.9832,1.9828,1.9831,431500000.0
2008-02-28 08:38:00,1.983,1.983,1.9827,1.9827,419300000.0
2008-02-28 08:39:00,1.9827,1.98335,1.9827,1.9828,576000000.0
2008-02-28 08:40:00,1.9828,1.98335,1.9828,1.9832,270600000.0
2008-02-28 08:41:00,1.9832,1.9832,1.9831,1.9831,593000000.0
2008-02-28 08:42:00,1.9831,1.9832,1.9831,1.9832,408000000.0
2008-02-28 08:43:00,1.9832,1.9832,1.983,1.9831,631500000.0
2008-02-28 08:44:00,1.9831,1.9832,1.9827,1.9828,463700000.0
2008-02-28 08:45:00,1.9828,1.9828,1.9825,1.9826,597100000.0
2008-02-28 08:46:00,1.9826,1.9827,1.98255,1.9826,372600000.0
2008-02-28 08:47:00,1.9826,1.9826,1.9824,1.9825,504200000.0
2008-02-28 08:48:00,1.9825,1.9825,1.9825,1.9825,618800000.0
2008-02-28 08:49:00,1.9825,1.9825,1.98225,1.98225,378200000.0
2008-02-28 08:50:00,1.98225,1.98235,1.98225,1.9823,311700000.0
2008-02-28 08:51:00,1.9823,1.98245,1.98225,1.9824,711800000.0
2008-02-28 08:52:00,1.9824,1.9828,1.9823,1.9828,1189400000.0
2008-02-28 08:53:00,1.9828,1.9828,1.98245,1.9825,801499999.0
2008-02-28 08:54:00,1.9825,1.98255,1.9825,1.9825,392100000.0
2008-02-28 08:55:00,1.9825,1.9825,1.9823,1.9823,1042600000.0
2008-02-28 08:56:00,1.9823,1.98235,1.98225,1.9823,1817500000.0
2008-02-28 08:57:00,1.9823,1.98245,1.9823,1.9823,628700000.0
2008-02-28 08:58:00,1.9823,1.9826,1.9823,1.9826,1695100000.0
2008-02-28 08:59:00,1.9826,1.9828,1.9826,1.9828,301400000.0
2008-02-28 09:00:00,1.9828,1.9829,1.9826,1.9827,214000000.0
2008-02-28 09:01:00,1.9827,1.9827,1.98215,1.98235,746400000.0
2008-02-28 09:02:00,1.98235,1.9828,1.9822,1.9825,759500014.0
2008-02-28 09:03:00,1.9825,1.9828,1.9824,1.98265,228200000.0
2008-02-28 09:04:00,1.98265,1.98275,1.98255,1.9826,561100000.0
2008-02-28 09:05:00,1.9826,1.9826,1.9823,1.9826,346100000.0
2008-02-28 09:06:00,1.9826,1.9826,1.9823,1.98255,249700000.0
2008-02-28 09:07:00,1.98255,1.9828,1.9825,1.9826,513500000.0
2008-02-28 09:08:00,1.9826,1.9827,1.9822,1.9825,486200000.0
2008-02-28 09:09:00,1.98255,1.9829,1.9825,1.9827,828200000.0
2008-02-28 09:10:00,1.9827,1.9828,1.9826,1.98265,619500000.0
2008-02-28 09:11:00,1.98265,1.98265,1.98235,1.98235,987300000.0
2008-02-28 09:12:00,1.98235,1.98245,1.9822,1.9824,1624100000.0
2008-02-28 09:13:00,1.9824,1.98245,1.98235,1.9824,1372200000.0
2008-02-28 09:14:00,1.9824,1.9826,1.9823,1.9826,705600000.0
2008-02-28 09:15:00,1.9826,1.9828,1.9826,1.9828,458800000.0
2008-02-28 09:16:00,1.9828,1.98295,1.9826,1.9828,551700000.0
2008-02-28 09:17:00,1.9828,1.983,1.9828,1.9829,514600000.0
2008-02-28 09:18:00,1.9829,1.9829,1.9814,1.9815,1883300024.0
2008-02-28 09:19:00,1.9815,1.9816,1.98055,1.9808,896900001.0
2008-02-28 09:20:00,1.9808,1.981,1.97965,1.9798,1131000001.0
2008-02-28 09:21:00,1.9798,1.9802,1.9796,1.9802,495200000.0
2008-02-28 09:22:00,1.9802,1.9804,1.9801,1.9802,566100000.0
2008-02-28 09:23:00,1.9802,1.98035,1.9802,1.9803,816100000.0
2008-02-28 09:24:00,1.9803,1.9803,1.97815,1.9782,496900000.0
2008-02-28 09:25:00,1.97805,1.9785,1.97775,1.9783,984100001.0
2008-02-28 09:26:00,1.9783,1.97865,1.9781,1.9785,599100000.0
2008-02-28 09:27:00,1.9785,1.9786,1.9782,1.9785,1136500000.0
2008-02-28 09:28:00,1.9785,1.9786,1.9784,1.9786,906600001.0
2008-02-28 09:29:00,1.9786,1.9793,1.9786,1.9791,397100004.0
2008-02-28 09:30:00,1.9791,1.9792,1.979,1.9792,733900004.0
2008-02-28 09:31:00,1.9792,1.9796,1.979,1.9796,1088000000.0
2008-02-28 09:32:00,1.9796,1.9796,1.9788,1.979,746400000.0
2008-02-28 09:33:00,1.979,1.9795,1.979,1.9793,300400000.0
2008-02-28 09:34:00,1.9793,1.97955,1.9792,1.9793,509200000.0
2008-02-28 09:35:00,1.9793,1.9794,1.979,1.9791,857900000.0
2008-02-28 09:36:00,1.9791,1.9793,1.979,1.9791,870000000.0
2008-02-28 09:37:00,1.9791,1.97965,1.9791,1.97965,1053400000.0
2008-02-28 09:38:00,1.9797,1.9797,1.9795,1.9795,1032300000.0
2008-02-28 09:39:00,1.9795,1.9797,1.97935,1.9794,478000000.0
2008-02-28 09:40:00,1.9794,1.97945,1.97885,1.9789,750100000.0
2008-02-28 09:41:00,1.9789,1.979,1.9782,1.9784,1075000002.0
2008-02-28 09:42:00,1.9784,1.9792,1.97835,1.9792,1271700003.0
2008-02-28 09:43:00,1.9792,1.9792,1.9787,1.9788,550000000.0
2008-02-28 09:44:00,1.9788,1.9789,1.9779,1.9779,716700000.0
2008-02-28 09:45:00,1.9779,1.9779,1.9768,1.9769,706299998.0
2008-02-28 09:46:00,1.97695,1.9773,1.9769,1.9771,1245100000.0
2008-02-28 09:47:00,1.97715,1.97715,1.97615,1.97645,909800000.0
2008-02-28 09:48:00,1.97645,1.9769,1.97645,1.9768,955999990.0
2008-02-28 09:49:00,1.9768,1.9773,1.9768,1.9768,584800000.0
2008-02-28 09:50:00,1.9768,1.9775,1.9768,1.9775,652100000.0
2008-02-28 09:51:00,1.9775,1.9775,1.9771,1.9772,684000000.0
2008-02-28 09:52:00,1.9772,1.9776,1.9772,1.97755,1064200000.0
2008-02-28 09:53:00,1.97755,1.9782,1.97755,1.9777,527100000.0
2008-02-28 09:54:00,1.9777,1.9778,1.9775,1.9777,770600000.0
2008-02-28 09:55:00,1.9777,1.9785,1.9777,1.9785,882800000.0
2008-02-28 09:56:00,1.9785,1.97875,1.9783,1.9786,1269899990.0
2008-02-28 09:57:00,1.9786,1.979,1.9786,1.9786,575199997.0
2008-02-28 09:58:00,1.9786,1.9786,1.9783,1.9784,717400000.0
2008-02-28 09:59:00,1.9784,1.9791,1.9783,1.979,528899998.0
2008-02-28 10:00:00,1.979,1.97915,1.9789,1.979,394099998.0
2008-02-28 10:01:00,1.979,1.9801,1.979,1.98,770800000.0
2008-02-28 10:02:00,1.9801,1.9807,1.9801,1.98035,575199999.0
2008-02-28 10:03:00,1.9804,1.9804,1.9802,1.9803,971399990.0
2008-02-28 10:04:00,1.9803,1.9803,1.9799,1.9799,1130600011.0
2008-02-28 10:05:00,1.9799,1.9799,1.9795,1.9795,1499299997.0
2008-02-28 10:06:00,1.9795,1.9795,1.9789,1.9793,1141200012.0
2008-02-28 10:07:00,1.9793,1.9797,1.9793,1.9796,554200000.0
2008-02-28 10:08:00,1.9796,1.9796,1.9792,1.9792,818500001.0
2008-02-28 10:09:00,1.9792,1.9793,1.9785,1.9787,990599996.0
2008-02-28 10:10:00,1.97865,1.97885,1.9786,1.9787,427400001.0
2008-02-28 10:11:00,1.9787,1.9793,1.9787,1.9792,824700000.0
2008-02-28 10:12:00,1.9792,1.9795,1.9792,1.9794,1531000000.0
2008-02-28 10:13:00,1.9794,1.9795,1.9792,1.97925,656700000.0
2008-02-28 10:14:00,1.97925,1.9795,1.97905,1.9795,574300000.0
2008-02-28 10:15:00,1.9795,1.9796,1.9792,1.9793,1213400000.0
2008-02-28 10:16:00,1.9793,1.9795,1.9792,1.9795,667200001.0
2008-02-28 10:17:00,1.9795,1.9795,1.9788,1.979,963400000.0
2008-02-28 10:18:00,1.979,1.97915,1.979,1.9791,545400000.0
2008-02-28 10:19:00,1.9791,1.9793,1.9791,1.9792,1015700000.0
2008-02-28 10:20:00,1.9792,1.9796,1.9792,1.9796,958900001.0
2008-02-28 10:21:00,1.9796,1.9799,1.9792,1.9796,403900000.0
2008-02-28 10:22:00,1.9796,1.9802,1.9796,1.98015,709600000.0
2008-02-28 10:23:00,1.98015,1.9807,1.9801,1.9802,950000000.0
2008-02-28 10:24:00,1.9803,1.9803,1.97955,1.9797,934600001.0
2008-02-28 10:25:00,1.9797,1.98,1.9797,1.98,521600000.0
2008-02-28 10:26:00,1.98,1.98,1.9792,1.9792,888800000.0
2008-02-28 10:27:00,1.9792,1.9797,1.9792,1.9797,815300000.0
2008-02-28 10:28:00,1.9797,1.98,1.9794,1.9796,467999999.0
2008-02-28 10:29:00,1.9796,1.9796,1.9791,1.9791,409600000.0
2008-02-28 10:30:00,1.9791,1.9795,1.9791,1.9792,932500000.0
2008-02-28 10:31:00,1.9792,1.9792,1.9787,1.9787,649700006.0
2008-02-28 10:32:00,1.9787,1.9788,1.97855,1.9786,647100000.0
2008-02-28 10:33:00,1.9786,1.9787,1.9786,1.9787,653300000.0
2008-02-28 10:34:00,1.9787,1.9792,1.9787,1.9791,572500000.0
2008-02-28 10:35:00,1.9791,1.9791,1.979,1.979,267500000.0
2008-02-28 10:36:00,1.97905,1.9794,1.97905,1.9792,1032100003.0
2008-02-28 10:37:00,1.9792,1.97945,1.97905,1.97935,232300000.0
2008-02-28 10:38:00,1.97935,1.9796,1.97935,1.97945,238000000.0
2008-02-28 10:39:00,1.97945,1.9798,1.97925,1.97925,543000000.0
2008-02-28 10:40:00,1.97925,1.9793,1.9789,1.9789,1074800000.0
2008-02-28 10:41:00,1.9789,1.9793,1.9788,1.9791,960000002.0
2008-02-28 10:42:00,1.9791,1.9794,1.9791,1.9793,1413900000.0
2008-02-28 10:43:00,1.9793,1.98,1.9793,1.98,531200000.0
2008-02-28 10:44:00,1.98,1.9805,1.98,1.98,717100000.0
2008-02-28 10:45:00,1.98,1.9801,1.9796,1.9798,1158799993.0
2008-02-28 10:46:00,1.9798,1.9802,1.9798,1.9799,653100000.0
2008-02-28 10:47:00,1.9799,1.9805,1.9798,1.98015,504800000.0
2008-02-28 10:48:00,1.98015,1.9805,1.98,1.9804,234600000.0
2008-02-28 10:49:00,1.9804,1.98245,1.9801,1.9818,594450000.0
2008-02-28 10:50:00,1.9818,1.9819,1.9815,1.9815,763499998.0
2008-02-28 10:51:00,1.9815,1.9815,1.98105,1.9812,971600000.0
2008-02-28 10:52:00,1.9812,1.98185,1.9812,1.9818,656300000.0
2008-02-28 10:53:00,1.98195,1.982,1.9816,1.9819,830999993.0
2008-02-28 10:54:00,1.9819,1.9819,1.98125,1.98125,1060500000.0
2008-02-28 10:55:00,1.9813,1.9815,1.9812,1.9814,1030600000.0
2008-02-28 10:56:00,1.9814,1.9814,1.98105,1.9811,1197600000.0
2008-02-28 10:57:00,1.9811,1.9816,1.9811,1.9815,938300000.0
2008-02-28 10:58:00,1.9815,1.9816,1.9813,1.9814,1438600013.0
2008-02-28 10:59:00,1.9814,1.9815,1.98105,1.9811,425100000.0
2008-02-28 11:00:00,1.9811,1.9818,1.9811,1.98175,688900000.0
2008-02-28 11:01:00,1.98175,1.98175,1.9814,1.9814,486599997.0
2008-02-28 11:02:00,1.9814,1.9814,1.9812,1.9814,725600000.0
2008-02-28 11:03:00,1.9814,1.9815,1.9814,1.9814,842800000.0
2008-02-28 11:04:00,1.9814,1.9815,1.9813,1.9815,1108799987.0
2008-02-28 11:05:00,1.9815,1.9817,1.9814,1.9817,1483200000.0
2008-02-28 11:06:00,1.9817,1.9817,1.9816,1.9817,879300000.0
2008-02-28 11:07:00,1.9817,1.9827,1.9817,1.9823,778699999.0
2008-02-28 11:08:00,1.9823,1.9827,1.9822,1.9823,777099999.0
2008-02-28 11:09:00,1.9823,1.9823,1.9821,1.9822,969300000.0
2008-02-28 11:10:00,1.9822,1.9825,1.9821,1.9824,841700000.0
2008-02-28 11:11:00,1.9824,1.9826,1.98215,1.98215,992200000.0
2008-02-28 11:12:00,1.98215,1.9823,1.9815,1.98165,674800000.0
2008-02-28 11:13:00,1.98165,1.9821,1.98165,1.98205,305200000.0
2008-02-28 11:14:00,1.9823,1.9823,1.9822,1.9823,643100000.0
2008-02-28 11:15:00,1.982,1.9822,1.982,1.982,643100000.0
2008-02-28 11:16:00,1.9814,1.98175,1.9814,1.9816,643100000.0
2008-02-28 11:17:00,1.9816,1.9816,1.98135,1.9816,401100000.0
2008-02-28 11:18:00,1.9816,1.9818,1.9812,1.98175,471600000.0
2008-02-28 11:19:00,1.98175,1.98175,1.9815,1.9817,500800000.0
2008-02-28 11:20:00,1.9817,1.9817,1.9815,1.9816,825200000.0
2008-02-28 11:21:00,1.9816,1.9819,1.9816,1.98185,720200000.0
2008-02-28 11:22:00,1.98185,1.9822,1.9818,1.9821,442300000.0
2008-02-28 11:23:00,1.9821,1.9822,1.9821,1.9822,567899999.0
2008-02-28 11:24:00,1.9822,1.9824,1.982,1.982,1270099995.0
2008-02-28 11:25:00,1.9821,1.9822,1.982,1.9822,421300002.0
2008-02-28 11:26:00,1.9822,1.9822,1.9819,1.9819,1225499985.0
2008-02-28 11:27:00,1.9819,1.98215,1.9819,1.9821,1864899994.0
2008-02-28 11:28:00,1.9821,1.9821,1.9815,1.9815,728600000.0
2008-02-28 11:29:00,1.9815,1.9817,1.98135,1.9814,758700010.0
2008-02-28 11:30:00,1.9814,1.9816,1.9814,1.9815,492000000.0
2008-02-28 11:31:00,1.9815,1.9815,1.9812,1.9815,1226500010.0
2008-02-28 11:32:00,1.9815,1.9818,1.9815,1.9816,592400000.0
2008-02-28 11:33:00,1.9816,1.98185,1.9815,1.98165,473800000.0
2008-02-28 11:34:00,1.98165,1.98175,1.9815,1.9817,359600000.0
2008-02-28 11:35:00,1.9817,1.98185,1.9817,1.98185,821900000.0
2008-02-28 11:36:00,1.98185,1.98195,1.9818,1.98195,360400000.0
2008-02-28 11:37:00,1.98195,1.9821,1.9819,1.982,575800000.0
2008-02-28 11:38:00,1.982,1.9822,1.982,1.9822,600300000.0
2008-02-28 11:39:00,1.9822,1.9823,1.982,1.9821,472700000.0
2008-02-28 11:40:00,1.9821,1.98225,1.9821,1.9822,1394800000.0
2008-02-28 11:41:00,1.9822,1.98285,1.9822,1.9828,538900000.0
2008-02-28 11:42:00,1.9828,1.9828,1.9822,1.9822,463400000.0
2008-02-28 11:43:00,1.9822,1.9824,1.9821,1.9822,837400000.0
2008-02-28 11:44:00,1.9822,1.98225,1.98195,1.982,575100000.0
2008-02-28 11:45:00,1.982,1.9821,1.9817,1.9821,1487799999.0
2008-02-28 11:46:00,1.9821,1.9823,1.9821,1.9821,648100000.0
2008-02-28 11:47:00,1.9821,1.98225,1.9818,1.98185,1200199978.0
2008-02-28 11:48:00,1.98185,1.98215,1.98185,1.9819,688000000.0
2008-02-28 11:49:00,1.9819,1.9821,1.9819,1.982,1399800000.0
2008-02-28 11:50:00,1.98205,1.9823,1.982,1.982,979700000.0
2008-02-28 11:51:00,1.98215,1.98245,1.9821,1.98235,1256699997.0
2008-02-28 11:52:00,1.98235,1.98235,1.98205,1.98205,458400000.0
2008-02-28 11:53:00,1.9797,1.9797,1.9793,1.9794,890400000.0
2008-02-28 11:54:00,1.982,1.9821,1.9818,1.9819,890400000.0
2008-02-28 11:55:00,1.982,1.982,1.9819,1.982,661500000.0
2008-02-28 11:56:00,1.982,1.982,1.9818,1.9818,999200000.0
2008-02-28 11:57:00,1.9818,1.98185,1.9817,1.9817,1254900000.0
2008-02-28 11:58:00,1.9817,1.9818,1.9817,1.9817,1558500000.0
2008-02-28 11:59:00,1.9817,1.9818,1.9817,1.9817,773100000.0
2008-02-28 12:00:00,1.9818,1.9821,1.9817,1.98195,584400000.0
2008-02-28 12:01:00,1.98195,1.98215,1.9819,1.98215,598600000.0
2008-02-28 12:02:00,1.98215,1.98295,1.98215,1.9826,326500000.0
2008-02-28 12:03:00,1.9826,1.98265,1.9823,1.98255,310200000.0
2008-02-28 12:04:00,1.98255,1.9832,1.98255,1.9827,261000000.0
2008-02-28 12:05:00,1.9827,1.98295,1.9823,1.98235,278300000.0
2008-02-28 12:06:00,1.98235,1.98255,1.98225,1.98255,372100000.0
2008-02-28 12:07:00,1.98255,1.98305,1.98255,1.98305,1399200012.0
2008-02-28 12:08:00,1.98305,1.98315,1.983,1.98305,255900000.0
2008-02-28 12:09:00,1.98305,1.98305,1.98285,1.9829,236500000.0
2008-02-28 12:10:00,1.9829,1.98295,1.9827,1.9828,226700000.0
2008-02-28 12:11:00,1.9828,1.9828,1.98255,1.9827,310700000.0
2008-02-28 12:12:00,1.9827,1.98275,1.98245,1.98245,321400000.0
2008-02-28 12:13:00,1.98245,1.9827,1.98235,1.9825,247500001.0
2008-02-28 12:14:00,1.9825,1.9825,1.9823,1.9824,235600000.0
2008-02-28 12:15:00,1.98225,1.9823,1.9821,1.9821,214000000.0
2008-02-28 12:16:00,1.9821,1.98215,1.9819,1.98195,273300000.0
2008-02-28 12:17:00,1.9819,1.9819,1.98125,1.98125,213800000.0
2008-02-28 12:18:00,1.98125,1.98155,1.9812,1.9814,206100000.0
2008-02-28 12:19:00,1.9814,1.9817,1.9814,1.9817,184100000.0
2008-02-28 12:20:00,1.9817,1.98185,1.9815,1.98185,232400000.0
2008-02-28 12:21:00,1.98185,1.9823,1.9818,1.9821,182600000.0
2008-02-28 12:22:00,1.9821,1.9821,1.9817,1.9818,178600000.0
2008-02-28 12:23:00,1.9818,1.98215,1.9818,1.98205,237600000.0
2008-02-28 12:24:00,1.98205,1.9824,1.9819,1.98205,260000000.0
2008-02-28 12:25:00,1.98205,1.98215,1.9815,1.98155,294400000.0
2008-02-28 12:26:00,1.9815,1.98165,1.98135,1.9814,310900000.0
2008-02-28 12:27:00,1.9814,1.98175,1.9813,1.9813,194600000.0
2008-02-28 12:28:00,1.9813,1.98135,1.9811,1.98135,207400000.0
2008-02-28 12:29:00,1.98135,1.98155,1.98135,1.9814,252000000.0
2008-02-28 12:30:00,1.9814,1.98155,1.9811,1.9812,339700000.0
2008-02-28 12:31:00,1.9812,1.98135,1.9811,1.9812,216500000.0
2008-02-28 12:32:00,1.9812,1.9813,1.9812,1.9812,221100000.0
2008-02-28 12:33:00,1.9812,1.9812,1.9808,1.981,322800000.0
2008-02-28 12:34:00,1.981,1.98105,1.98075,1.98075,434700000.0
2008-02-28 12:35:00,1.98075,1.98075,1.9795,1.9795,286100000.0
2008-02-28 12:36:00,1.9795,1.97965,1.97915,1.9795,222400000.0
2008-02-28 12:37:00,1.9795,1.9797,1.9785,1.9786,329500000.0
2008-02-28 12:38:00,1.9786,1.97965,1.9786,1.9795,351700000.0
2008-02-28 12:39:00,1.9795,1.97995,1.9795,1.97965,377600000.0
2008-02-28 12:40:00,1.97965,1.97975,1.97955,1.9796,314800000.0
2008-02-28 12:41:00,1.9796,1.97985,1.97945,1.9796,409600000.0
2008-02-28 12:42:00,1.9796,1.97985,1.9796,1.97985,236700000.0
2008-02-28 12:43:00,1.97985,1.98,1.9798,1.98,300200000.0
2008-02-28 12:44:00,1.98,1.9802,1.9794,1.9794,204800000.0
2008-02-28 12:45:00,1.97935,1.9796,1.97935,1.9795,241300000.0
2008-02-28 12:46:00,1.9795,1.9795,1.9792,1.97935,310600000.0
2008-02-28 12:47:00,1.97935,1.98025,1.97935,1.98005,486400000.0
2008-02-28 12:48:00,1.98005,1.9801,1.97965,1.97975,257700000.0
2008-02-28 12:49:00,1.9797,1.98,1.9795,1.97985,182900000.0
2008-02-28 12:50:00,1.97985,1.97995,1.9796,1.9796,174600000.0
2008-02-28 12:51:00,1.9796,1.97965,1.9795,1.9795,169100000.0
2008-02-28 12:52:00,1.9795,1.97975,1.97945,1.97975,175400000.0
2008-02-28 12:53:00,1.97975,1.97985,1.9794,1.97955,154400000.0
2008-02-28 12:54:00,1.97955,1.9797,1.97955,1.97965,157000000.0
2008-02-28 12:55:00,1.97965,1.9805,1.97965,1.9805,148500000.0
2008-02-28 12:56:00,1.9805,1.9808,1.98045,1.9808,178500000.0
2008-02-28 12:57:00,1.9808,1.98175,1.9808,1.98175,238400000.0
2008-02-28 12:58:00,1.9816,1.98185,1.9815,1.98165,292200000.0
2008-02-28 12:59:00,1.98165,1.98175,1.9811,1.9812,238900000.0
2008-02-28 13:00:00,1.98115,1.98125,1.98105,1.98115,246400000.0
2008-02-28 13:01:00,1.98115,1.98135,1.98115,1.9813,172400000.0
2008-02-28 13:02:00,1.9813,1.9814,1.9812,1.98125,343300000.0
2008-02-28 13:03:00,1.98125,1.9813,1.98105,1.98105,373800000.0
2008-02-28 13:04:00,1.98105,1.98125,1.98105,1.98125,401300000.0
2008-02-28 13:05:00,1.98125,1.98125,1.981,1.98105,372900000.0
2008-02-28 13:06:00,1.98105,1.98145,1.98105,1.9814,319500000.0
2008-02-28 13:07:00,1.9814,1.9815,1.9814,1.98145,381200000.0
2008-02-28 13:08:00,1.98145,1.98185,1.98145,1.98155,647000000.0
2008-02-28 13:09:00,1.98155,1.9822,1.98155,1.9822,515800000.0
2008-02-28 13:10:00,1.98215,1.98265,1.98215,1.9824,379200000.0
2008-02-28 13:11:00,1.9824,1.98255,1.98235,1.98255,411300000.0
2008-02-28 13:12:00,1.98255,1.98275,1.9821,1.9821,364400000.0
2008-02-28 13:13:00,1.9821,1.9821,1.9818,1.9819,349000000.0
2008-02-28 13:14:00,1.9819,1.982,1.9817,1.98175,266300000.0
2008-02-28 13:15:00,1.98175,1.98185,1.9816,1.98165,460200000.0
2008-02-28 13:16:00,1.98165,1.98165,1.9812,1.98125,510700000.0
2008-02-28 13:17:00,1.98125,1.98135,1.98105,1.98115,340500000.0
2008-02-28 13:18:00,1.98115,1.9818,1.98115,1.98175,392300000.0
2008-02-28 13:19:00,1.98175,1.98175,1.98155,1.98155,545400000.0
2008-02-28 13:20:00,1.98155,1.9818,1.98155,1.98165,337900000.0
2008-02-28 13:21:00,1.98165,1.98165,1.98145,1.98155,445200000.0
2008-02-28 13:22:00,1.98155,1.98165,1.9815,1.98165,448100000.0
2008-02-28 13:23:00,1.98165,1.98165,1.98125,1.9815,472800000.0
2008-02-28 13:24:00,1.9815,1.9815,1.98075,1.98075,268000000.0
2008-02-28 13:25:00,1.98085,1.98095,1.98085,1.9809,238300000.0
2008-02-28 13:26:00,1.9809,1.9809,1.9805,1.9805,218200000.0
2008-02-28 13:27:00,1.9805,1.98065,1.98005,1.98015,289300000.0
2008-02-28 13:28:00,1.98015,1.98015,1.97985,1.98,241400000.0
2008-02-28 13:29:00,1.98,1.9803,1.98,1.98025,318300000.0
2008-02-28 13:30:00,1.98025,1.9804,1.98025,1.9803,182000000.0
2008-02-28 13:31:00,1.9803,1.9806,1.9803,1.98045,146300000.0
2008-02-28 13:32:00,1.98045,1.98075,1.9803,1.9804,133700000.0
2008-02-28 13:33:00,1.9804,1.98045,1.98015,1.9802,253800000.0
2008-02-28 13:34:00,1.9802,1.9802,1.97985,1.97985,409800000.0
2008-02-28 13:35:00,1.97985,1.9802,1.9798,1.98015,252000000.0
2008-02-28 13:36:00,1.98015,1.98045,1.98015,1.9804,174100000.0
2008-02-28 13:37:00,1.9804,1.9804,1.98015,1.98025,142400000.0
2008-02-28 13:38:00,1.98025,1.98025,1.97955,1.97955,172500000.0
2008-02-28 13:39:00,1.97955,1.9796,1.979,1.97925,217700000.0
2008-02-28 13:40:00,1.97925,1.9795,1.9792,1.9794,275600000.0
2008-02-28 13:41:00,1.9794,1.97965,1.97935,1.97955,268400000.0
2008-02-28 13:42:00,1.9796,1.9798,1.97955,1.97975,289800000.0
2008-02-28 13:43:00,1.97975,1.9798,1.97965,1.9797,249700000.0
2008-02-28 13:44:00,1.9797,1.98005,1.9796,1.98,205700000.0
2008-02-28 13:45:00,1.98,1.98005,1.97985,1.9799,249800000.0
2008-02-28 13:46:00,1.9799,1.98,1.9798,1.97995,218300000.0
2008-02-28 13:47:00,1.97995,1.97995,1.9797,1.97975,301100000.0
2008-02-28 13:48:00,1.97975,1.97975,1.9793,1.9796,237200000.0
2008-02-28 13:49:00,1.9796,1.9796,1.97875,1.9788,322400000.0
2008-02-28 13:50:00,1.9788,1.9792,1.9788,1.97905,322300000.0
2008-02-28 13:51:00,1.97905,1.9793,1.97905,1.9792,298400000.0
2008-02-28 13:52:00,1.9792,1.9794,1.9792,1.9794,265700000.0
2008-02-28 13:53:00,1.9794,1.9797,1.97935,1.9797,352100000.0
2008-02-28 13:54:00,1.9797,1.9797,1.97945,1.97955,320300000.0
2008-02-28 13:55:00,1.97955,1.9796,1.9794,1.9795,343400000.0
2008-02-28 13:56:00,1.9795,1.97965,1.9795,1.9796,385500000.0
2008-02-28 13:57:00,1.9796,1.98005,1.9796,1.98,241600000.0
2008-02-28 13:58:00,1.98005,1.98015,1.97985,1.98,435300000.0
2008-02-28 13:59:00,1.97995,1.9813,1.97985,1.9813,323400000.0
2008-02-28 14:00:00,1.98115,1.9812,1.9807,1.9812,209700000.0
2008-02-28 14:01:00,1.9812,1.9815,1.9812,1.9812,264600000.0
2008-02-28 14:02:00,1.9812,1.9814,1.98115,1.98125,194600000.0
2008-02-28 14:03:00,1.98125,1.9815,1.98125,1.9815,101700000.0
2008-02-28 14:04:00,1.9815,1.98165,1.9813,1.9813,356500000.0
2008-02-28 14:05:00,1.9813,1.9813,1.9813,1.9813,204400000.0
2008-02-28 14:06:00,1.9813,1.9815,1.9813,1.98135,163300000.0
2008-02-28 14:07:00,1.98135,1.9816,1.98135,1.98155,80400000.0
2008-02-28 14:08:00,1.98155,1.98175,1.98155,1.9816,64800000.0
2008-02-28 14:09:00,1.9816,1.9817,1.9816,1.9817,149500000.0
2008-02-28 14:10:00,1.9817,1.9818,1.9817,1.9818,138000000.0
2008-02-28 14:11:00,1.9818,1.9818,1.9817,1.9817,326900000.0
2008-02-28 14:12:00,1.9817,1.98175,1.98155,1.98165,214000000.0
2008-02-28 14:13:00,1.98165,1.98175,1.9816,1.98165,148400000.0
2008-02-28 14:14:00,1.98165,1.98185,1.9816,1.9816,156800000.0
2008-02-28 14:15:00,1.9816,1.98175,1.98125,1.98175,253400000.0
2008-02-28 14:16:00,1.98175,1.9821,1.9814,1.9817,271600000.0
2008-02-28 14:17:00,1.9817,1.98175,1.9817,1.9817,164500000.0
2008-02-28 14:18:00,1.9817,1.98185,1.98155,1.9816,216900000.0
2008-02-28 14:19:00,1.9816,1.9817,1.9816,1.98165,141900000.0
2008-02-28 14:20:00,1.98165,1.9821,1.98165,1.9821,193400000.0
2008-02-28 14:21:00,1.9821,1.9826,1.9821,1.9826,226700000.0
2008-02-28 14:22:00,1.9826,1.9826,1.98235,1.98245,492000000.0
2008-02-28 14:23:00,1.98245,1.98245,1.98235,1.98245,370100000.0
2008-02-28 14:24:00,1.98245,1.9829,1.98245,1.9828,238400000.0
2008-02-28 14:25:00,1.9828,1.9828,1.9826,1.98265,205700000.0
2008-02-28 14:26:00,1.98265,1.98305,1.98265,1.9829,370200000.0
2008-02-28 14:27:00,1.9829,1.98325,1.9828,1.98285,257300000.0
2008-02-28 14:28:00,1.98285,1.9829,1.9826,1.9827,222700000.0
2008-02-28 14:29:00,1.9827,1.98285,1.9827,1.9828,226800000.0
2008-02-28 14:30:00,1.9828,1.9828,1.98265,1.98265,258200000.0
2008-02-28 14:31:00,1.98265,1.9831,1.98265,1.9831,449600000.0
2008-02-28 14:32:00,1.9831,1.98385,1.98295,1.98385,544800002.0
2008-02-28 14:33:00,1.98385,1.9839,1.98325,1.98325,225600000.0
2008-02-28 14:34:00,1.9832,1.98325,1.9831,1.9832,349900000.0
2008-02-28 14:35:00,1.9832,1.98345,1.98315,1.98325,458400000.0
2008-02-28 14:36:00,1.9833,1.98355,1.98325,1.9833,259100000.0
2008-02-28 14:37:00,1.9833,1.98355,1.98325,1.98355,267500000.0
2008-02-28 14:38:00,1.98355,1.98375,1.98345,1.9837,396800000.0
2008-02-28 14:39:00,1.9837,1.9837,1.9835,1.9835,395400000.0
2008-02-28 14:40:00,1.9835,1.98385,1.9835,1.9838,341400000.0
2008-02-28 14:41:00,1.9838,1.98385,1.98345,1.98355,707300000.0
2008-02-28 14:42:00,1.98355,1.98355,1.9833,1.98345,361900000.0
2008-02-28 14:43:00,1.98345,1.9835,1.98345,1.9835,315400000.0
2008-02-28 14:44:00,1.9835,1.9836,1.98325,1.98355,371300000.0
2008-02-28 14:45:00,1.98355,1.9837,1.9835,1.9837,258100000.0
2008-02-28 14:46:00,1.9837,1.9837,1.983,1.98355,293400000.0
2008-02-28 14:47:00,1.98355,1.9837,1.9834,1.9836,282700000.0
2008-02-28 14:48:00,1.9836,1.9837,1.9836,1.98365,298300000.0
2008-02-28 14:49:00,1.98365,1.98375,1.98365,1.98375,268900000.0
2008-02-28 14:50:00,1.98375,1.9846,1.9836,1.9846,363000000.0
2008-02-28 14:51:00,1.9846,1.9846,1.98375,1.98415,165500000.0
2008-02-28 14:52:00,1.98415,1.98425,1.98405,1.9841,200000000.0
2008-02-28 14:53:00,1.9841,1.98425,1.9841,1.98415,171000000.0
2008-02-28 14:54:00,1.98415,1.98415,1.9836,1.9837,183800000.0
2008-02-28 14:55:00,1.9837,1.9837,1.9835,1.98355,265700000.0
2008-02-28 14:56:00,1.98355,1.98365,1.9835,1.98365,405600000.0
2008-02-28 14:57:00,1.98365,1.98405,1.98365,1.98385,346600000.0
2008-02-28 14:58:00,1.98385,1.98455,1.9838,1.98455,314200000.0
2008-02-28 14:59:00,1.98455,1.9853,1.98455,1.9853,303300000.0
2008-02-28 15:00:00,1.98535,1.98575,1.9853,1.98545,167700000.0
2008-02-28 15:01:00,1.98545,1.98545,1.9852,1.9852,363400000.0
2008-02-28 15:02:00,1.9852,1.98525,1.985,1.98525,192800000.0
2008-02-28 15:03:00,1.98525,1.98535,1.985,1.98535,226600000.0
2008-02-28 15:04:00,1.98535,1.9862,1.98525,1.9858,285710000.0
2008-02-28 15:05:00,1.9858,1.98595,1.9855,1.9855,667900000.0
2008-02-28 15:06:00,1.9855,1.9862,1.9855,1.98605,694699999.0
2008-02-28 15:07:00,1.98605,1.98655,1.986,1.98605,233800000.0
2008-02-28 15:08:00,1.986,1.9864,1.986,1.9862,194300000.0
2008-02-28 15:09:00,1.9862,1.9862,1.9859,1.986,571100000.0
2008-02-28 15:10:00,1.986,1.986,1.9859,1.9859,817900000.0
2008-02-28 15:11:00,1.9858,1.9858,1.98565,1.9857,312500000.0
2008-02-28 15:12:00,1.9857,1.9858,1.98555,1.9856,479500000.0
2008-02-28 15:13:00,1.9856,1.9862,1.9856,1.9862,506500000.0
2008-02-28 15:14:00,1.9862,1.9868,1.986,1.98605,263300000.0
2008-02-28 15:15:00,1.98605,1.98635,1.98595,1.9863,370800000.0
2008-02-28 15:16:00,1.9863,1.9866,1.986,1.98625,342600000.0
2008-02-28 15:17:00,1.98625,1.9866,1.9862,1.9866,387400000.0
2008-02-28 15:18:00,1.9866,1.9866,1.98615,1.98635,232300000.0
2008-02-28 15:19:00,1.98625,1.98625,1.98545,1.98585,326400000.0
2008-02-28 15:20:00,1.98585,1.98585,1.98545,1.9855,317200000.0
2008-02-28 15:21:00,1.98555,1.98555,1.98545,1.9855,353700000.0
2008-02-28 15:22:00,1.9855,1.9855,1.98525,1.9855,247600000.0
2008-02-28 15:23:00,1.9855,1.98555,1.9853,1.9853,182000000.0
2008-02-28 15:24:00,1.9853,1.9853,1.98505,1.9851,307400000.0
2008-02-28 15:25:00,1.9851,1.9851,1.9845,1.9845,413600000.0
2008-02-28 15:26:00,1.9845,1.9848,1.9844,1.9847,263300000.0
2008-02-28 15:27:00,1.9847,1.98505,1.9847,1.98505,259500000.0
2008-02-28 15:28:00,1.98505,1.98535,1.98505,1.98535,471200000.0
2008-02-28 15:29:00,1.98535,1.98595,1.98535,1.98595,340000000.0
2008-02-28 15:30:00,1.98595,1.9871,1.98595,1.9867,760200000.0
2008-02-28 15:31:00,1.9867,1.98715,1.986,1.98615,344000000.0
2008-02-28 15:32:00,1.98625,1.9863,1.9845,1.98455,314000000.0
2008-02-28 15:33:00,1.98455,1.98505,1.98445,1.9845,173200000.0
2008-02-28 15:34:00,1.9845,1.985,1.9845,1.9848,182600000.0
2008-02-28 15:35:00,1.9848,1.98535,1.9846,1.9852,425100000.0
2008-02-28 15:36:00,1.9852,1.9864,1.9852,1.9862,301400000.0
2008-02-28 15:37:00,1.9862,1.9862,1.9856,1.9856,240300000.0
2008-02-28 15:38:00,1.9856,1.9856,1.9846,1.9853,196800000.0
2008-02-28 15:39:00,1.98525,1.9853,1.98475,1.98485,266200000.0
2008-02-28 15:40:00,1.98485,1.985,1.98465,1.9847,271700000.0
2008-02-28 15:41:00,1.9847,1.9848,1.98435,1.9847,337600000.0
2008-02-28 15:42:00,1.9847,1.98475,1.98455,1.9847,405300000.0
2008-02-28 15:43:00,1.9847,1.9849,1.9841,1.9845,258995000.0
2008-02-28 15:44:00,1.9845,1.9846,1.9842,1.98435,251300000.0
2008-02-28 15:45:00,1.98435,1.9847,1.98425,1.9846,466000000.0
2008-02-28 15:46:00,1.9846,1.9846,1.984,1.9843,248200000.0
2008-02-28 15:47:00,1.9843,1.9843,1.98385,1.9839,214500000.0
2008-02-28 15:48:00,1.9839,1.9843,1.9839,1.9843,280400000.0
2008-02-28 15:49:00,1.9843,1.98485,1.9843,1.98485,347700000.0
2008-02-28 15:50:00,1.98485,1.9851,1.98485,1.9849,341300000.0
2008-02-28 15:51:00,1.9849,1.98525,1.9844,1.98445,330200000.0
2008-02-28 15:52:00,1.98445,1.9847,1.9843,1.9846,249900000.0
2008-02-28 15:53:00,1.9846,1.9846,1.9841,1.98415,337300000.0
2008-02-28 15:54:00,1.98415,1.9848,1.98415,1.98445,303700000.0
2008-02-28 15:55:00,1.98445,1.9848,1.98435,1.98475,288000000.0
2008-02-28 15:56:00,1.98475,1.98555,1.98475,1.9855,499000000.0
2008-02-28 15:57:00,1.9855,1.986,1.9853,1.98595,217250000.0
2008-02-28 15:58:00,1.98595,1.9862,1.9857,1.9857,450700000.0
2008-02-28 15:59:00,1.9858,1.9868,1.98575,1.98665,429000000.0
2008-02-28 16:00:00,1.98665,1.98665,1.98635,1.9864,577000000.0
2008-02-28 16:01:00,1.9864,1.98645,1.9863,1.9863,586600000.0
2008-02-28 16:02:00,1.9863,1.98675,1.9863,1.98655,281300000.0
2008-02-28 16:03:00,1.98655,1.9868,1.9864,1.9865,248500000.0
2008-02-28 16:04:00,1.9865,1.98705,1.9864,1.98705,426300000.0
2008-02-28 16:05:00,1.98705,1.98715,1.98655,1.98655,631029999.0
2008-02-28 16:06:00,1.98655,1.98675,1.98645,1.9867,753200000.0
2008-02-28 16:07:00,1.9867,1.98725,1.98655,1.9869,502160000.0
2008-02-28 16:08:00,1.9869,1.98815,1.98685,1.98765,462865000.0
2008-02-28 16:09:00,1.98765,1.98795,1.9874,1.98745,579300000.0
2008-02-28 16:10:00,1.98745,1.98765,1.9866,1.9866,373199999.0
2008-02-28 16:11:00,1.9866,1.9866,1.98625,1.9863,306600002.0
2008-02-28 16:12:00,1.98635,1.98635,1.9858,1.9858,266100000.0
2008-02-28 16:13:00,1.9858,1.9862,1.9858,1.986,200200000.0
2008-02-28 16:14:00,1.986,1.98625,1.986,1.9861,324600001.0
2008-02-28 16:15:00,1.9861,1.9862,1.9858,1.9858,471400000.0
2008-02-28 16:16:00,1.9858,1.98585,1.9858,1.98585,180000000.0
2008-02-28 16:17:00,1.98585,1.98605,1.9858,1.986,224700000.0
2008-02-28 16:18:00,1.9861,1.9862,1.986,1.98615,729999999.0
2008-02-28 16:19:00,1.98615,1.9863,1.98615,1.9862,210900000.0
2008-02-28 16:20:00,1.9862,1.9866,1.9862,1.9864,251100000.0
2008-02-28 16:21:00,1.9864,1.98695,1.9863,1.9866,365800000.0
2008-02-28 16:22:00,1.9866,1.9866,1.98625,1.98655,354500000.0
2008-02-28 16:23:00,1.98665,1.9873,1.98655,1.9873,602900000.0
2008-02-28 16:24:00,1.9873,1.9877,1.98665,1.9868,447700000.0
2008-02-28 16:25:00,1.9868,1.98685,1.98585,1.986,506000000.0
2008-02-28 16:26:00,1.986,1.98615,1.9856,1.98595,823299999.0
2008-02-28 16:27:00,1.98595,1.9866,1.98595,1.98635,528399998.0
2008-02-28 16:28:00,1.98635,1.98725,1.98605,1.9872,841500000.0
2008-02-28 16:29:00,1.9872,1.9873,1.98705,1.98705,1713600002.0
2008-02-28 16:30:00,1.98695,1.98695,1.9863,1.98635,866499999.0
2008-02-28 16:31:00,1.9864,1.9864,1.98605,1.98605,611600000.0
2008-02-28 16:32:00,1.98605,1.9864,1.98605,1.98605,1548600001.0
2008-02-28 16:33:00,1.98605,1.9863,1.9859,1.98595,447200000.0
2008-02-28 16:34:00,1.986,1.986,1.98565,1.98565,424500000.0
2008-02-28 16:35:00,1.98565,1.98585,1.9856,1.98575,917500001.0
2008-02-28 16:36:00,1.98575,1.98575,1.98555,1.98555,836400000.0
2008-02-28 16:37:00,1.98555,1.98555,1.98495,1.98515,441899998.0
2008-02-28 16:38:00,1.98515,1.9855,1.98515,1.9855,658500000.0
2008-02-28 16:39:00,1.9855,1.9858,1.9855,1.9857,313500000.0
2008-02-28 16:40:00,1.9857,1.98575,1.9856,1.9856,244800000.0
2008-02-28 16:41:00,1.9856,1.98575,1.9856,1.98575,202600000.0
2008-02-28 16:42:00,1.98575,1.98575,1.9854,1.9854,309400000.0
2008-02-28 16:43:00,1.9854,1.9859,1.9854,1.98585,275100000.0
2008-02-28 16:44:00,1.98585,1.98595,1.98565,1.98595,474700000.0
2008-02-28 16:45:00,1.98595,1.9861,1.9858,1.9861,165300000.0
2008-02-28 16:46:00,1.9861,1.9864,1.98555,1.9857,298100000.0
2008-02-28 16:47:00,1.9857,1.98595,1.98565,1.9858,930600012.0
2008-02-28 16:48:00,1.9858,1.9861,1.9855,1.9858,266500000.0
2008-02-28 16:49:00,1.9858,1.9862,1.9856,1.9862,456100000.0
2008-02-28 16:50:00,1.9862,1.98635,1.9861,1.98635,200500000.0
2008-02-28 16:51:00,1.98635,1.9866,1.9861,1.98655,396600000.0
2008-02-28 16:52:00,1.98655,1.98705,1.98645,1.987,183300000.0
2008-02-28 16:53:00,1.987,1.9873,1.987,1.987,206000000.0
2008-02-28 16:54:00,1.987,1.987,1.98685,1.987,310000000.0
2008-02-28 16:55:00,1.987,1.98705,1.98685,1.987,208900000.0
2008-02-28 16:56:00,1.987,1.98725,1.987,1.98725,260100000.0
2008-02-28 16:57:00,1.98725,1.98755,1.98725,1.9875,441900000.0
2008-02-28 16:58:00,1.9875,1.98765,1.98715,1.9872,325200000.0
2008-02-28 16:59:00,1.98725,1.98775,1.98715,1.98765,323900000.0
2008-02-28 17:00:00,1.9877,1.98855,1.98715,1.98735,255200000.0
2008-02-28 17:01:00,1.9873,1.9875,1.9873,1.98745,371900000.0
2008-02-28 17:02:00,1.98745,1.98745,1.9871,1.9873,297800000.0
2008-02-28 17:03:00,1.9873,1.9874,1.9871,1.9871,167100000.0
2008-02-28 17:04:00,1.9871,1.9871,1.9868,1.9868,369900000.0
2008-02-28 17:05:00,1.9868,1.987,1.9867,1.98695,283100000.0
2008-02-28 17:06:00,1.98695,1.9871,1.9868,1.9868,261800000.0
2008-02-28 17:07:00,1.9868,1.98685,1.9866,1.98675,407600000.0
2008-02-28 17:08:00,1.98675,1.98685,1.9867,1.9868,255300000.0
2008-02-28 17:09:00,1.9868,1.98685,1.98665,1.98665,200900000.0
2008-02-28 17:10:00,1.9866,1.98675,1.98645,1.9865,216100000.0
2008-02-28 17:11:00,1.9865,1.9865,1.9862,1.98645,333600000.0
2008-02-28 17:12:00,1.9864,1.98645,1.9863,1.98645,430300000.0
2008-02-28 17:13:00,1.98645,1.98655,1.98635,1.98655,230700000.0
2008-02-28 17:14:00,1.98655,1.98655,1.98605,1.98605,371900000.0
2008-02-28 17:15:00,1.98605,1.98615,1.9859,1.986,711500000.0
2008-02-28 17:16:00,1.986,1.98615,1.9859,1.98595,123100000.0
2008-02-28 17:17:00,1.98595,1.98745,1.98595,1.9872,266100000.0
2008-02-28 17:18:00,1.9872,1.9881,1.98715,1.9874,280850000.0
2008-02-28 17:19:00,1.98745,1.9878,1.98725,1.9877,320800000.0
2008-02-28 17:20:00,1.9877,1.9883,1.9877,1.9882,577500000.0
2008-02-28 17:21:00,1.9882,1.9883,1.98775,1.98775,445300000.0
2008-02-28 17:22:00,1.98775,1.98785,1.98735,1.98765,274700000.0
2008-02-28 17:23:00,1.98765,1.98795,1.98765,1.98785,751300000.0
2008-02-28 17:24:00,1.98785,1.98785,1.98745,1.98745,167800000.0
2008-02-28 17:25:00,1.98745,1.98765,1.98735,1.9876,419900000.0
2008-02-28 17:26:00,1.9876,1.98765,1.98755,1.9876,404500000.0
2008-02-28 17:27:00,1.9876,1.98785,1.9876,1.9878,392300000.0
2008-02-28 17:28:00,1.9878,1.98795,1.9877,1.9879,136100000.0
2008-02-28 17:29:00,1.9879,1.9879,1.9877,1.9877,144600000.0
2008-02-28 17:30:00,1.9877,1.9877,1.98695,1.98705,252200000.0
2008-02-28 17:31:00,1.98705,1.98705,1.9867,1.9868,259000000.0
2008-02-28 17:32:00,1.9868,1.9868,1.9867,1.9867,151000000.0
2008-02-28 17:33:00,1.9867,1.98685,1.98655,1.9868,195400000.0
2008-02-28 17:34:00,1.9868,1.987,1.98665,1.98675,419400000.0
2008-02-28 17:35:00,1.9867,1.98685,1.9866,1.9868,506900000.0
2008-02-28 17:36:00,1.9868,1.98685,1.98655,1.98655,263800000.0
2008-02-28 17:37:00,1.98655,1.9866,1.9864,1.98645,461000000.0
2008-02-28 17:38:00,1.98645,1.98655,1.98645,1.9865,600600000.0
2008-02-28 17:39:00,1.9865,1.98685,1.9865,1.9868,176000000.0
2008-02-28 17:40:00,1.9868,1.98705,1.9867,1.9868,191900000.0
2008-02-28 17:41:00,1.9868,1.9878,1.9868,1.9874,369000000.0
2008-02-28 17:42:00,1.9874,1.9876,1.9874,1.9876,517700000.0
2008-02-28 17:43:00,1.9876,1.9876,1.9873,1.9873,295200000.0
2008-02-28 17:44:00,1.9873,1.9875,1.9873,1.9873,581200000.0
2008-02-28 17:45:00,1.9873,1.9875,1.98725,1.98725,369000000.0
2008-02-28 17:46:00,1.9873,1.98895,1.9873,1.98865,355900000.0
2008-02-28 17:47:00,1.98865,1.98875,1.9879,1.9879,549000000.0
2008-02-28 17:48:00,1.9879,1.9883,1.98775,1.98825,266600000.0
2008-02-28 17:49:00,1.98825,1.989,1.9882,1.9888,327100000.0
2008-02-28 17:50:00,1.9887,1.9896,1.98865,1.9894,316100000.0
2008-02-28 17:51:00,1.98935,1.9897,1.98925,1.98955,243200000.0
2008-02-28 17:52:00,1.98955,1.9897,1.98925,1.98935,211300000.0
2008-02-28 17:53:00,1.98935,1.98965,1.98935,1.98935,474100000.0
2008-02-28 17:54:00,1.98935,1.9898,1.9893,1.9898,208200000.0
2008-02-28 17:55:00,1.9898,1.98995,1.9896,1.9897,338200000.0
2008-02-28 17:56:00,1.9897,1.99075,1.98965,1.99065,337800000.0
2008-02-28 17:57:00,1.99065,1.99085,1.9895,1.98955,486400000.0
2008-02-28 17:58:00,1.98965,1.99035,1.98955,1.99005,465200000.0
2008-02-28 17:59:00,1.9901,1.9905,1.9893,1.98935,507000000.0
2008-02-28 18:00:00,1.98935,1.99025,1.98935,1.9897,540100000.0
2008-02-28 18:01:00,1.9897,1.99045,1.9897,1.99045,576800000.0
2008-02-28 18:02:00,1.99045,1.9911,1.99035,1.9911,293300000.0
2008-02-28 18:03:00,1.99115,1.9913,1.99,1.9907,242400000.0
2008-02-28 18:04:00,1.99065,1.9907,1.98995,1.99005,640300000.0
2008-02-28 18:05:00,1.99005,1.99015,1.98915,1.98925,1544999996.0
2008-02-28 18:06:00,1.98925,1.98975,1.98905,1.98915,1211500005.0
2008-02-28 18:07:00,1.98915,1.98965,1.98915,1.98935,1683899997.0
2008-02-28 18:08:00,1.98945,1.99025,1.98935,1.99005,1353800006.0
2008-02-28 18:09:00,1.99005,1.99005,1.98955,1.98955,1648900000.0
2008-02-28 18:10:00,1.98955,1.98995,1.98955,1.9896,1213200000.0
2008-02-28 18:11:00,1.9896,1.98985,1.9886,1.98905,431200000.0
2008-02-28 18:12:00,1.98905,1.9891,1.9887,1.9891,257200000.0
2008-02-28 18:13:00,1.9891,1.9896,1.9889,1.9895,250500000.0
2008-02-28 18:14:00,1.9895,1.98965,1.9886,1.9888,154200000.0
2008-02-28 18:15:00,1.98885,1.98885,1.98745,1.98765,288100000.0
2008-02-28 18:16:00,1.98765,1.9885,1.98765,1.9885,339900000.0
2008-02-28 18:17:00,1.9885,1.9892,1.9884,1.98845,264800000.0
2008-02-28 18:18:00,1.98845,1.98845,1.9879,1.9882,274300000.0
2008-02-28 18:19:00,1.9882,1.9882,1.98755,1.98785,203100000.0
2008-02-28 18:20:00,1.98795,1.98805,1.98745,1.9875,323100000.0
2008-02-28 18:21:00,1.9875,1.9875,1.98655,1.98685,302200000.0
2008-02-28 18:22:00,1.98685,1.9877,1.98685,1.9877,153700000.0
2008-02-28 18:23:00,1.98755,1.9878,1.9871,1.9872,171200000.0
2008-02-28 18:24:00,1.9872,1.98725,1.9865,1.9868,228700000.0
2008-02-28 18:25:00,1.9868,1.98715,1.98655,1.9866,235575000.0
2008-02-28 18:26:00,1.9866,1.9872,1.9866,1.98705,209000000.0
2008-02-28 18:27:00,1.98705,1.9874,1.98695,1.9871,234550000.0
2008-02-28 18:28:00,1.9871,1.9872,1.9867,1.9872,252300000.0
2008-02-28 18:29:00,1.98725,1.9874,1.98685,1.98715,207000000.0
2008-02-28 18:30:00,1.98715,1.9878,1.9871,1.9878,202000000.0
2008-02-28 18:31:00,1.9878,1.9882,1.9877,1.98805,272800000.0
2008-02-28 18:32:00,1.98805,1.98825,1.98805,1.9881,284300000.0
2008-02-28 18:33:00,1.9881,1.9882,1.98775,1.9878,314600000.0
2008-02-28 18:34:00,1.9878,1.9878,1.9873,1.98775,255100000.0
2008-02-28 18:35:00,1.98775,1.9885,1.9877,1.9882,198300000.0
2008-02-28 18:36:00,1.9882,1.9894,1.9882,1.98885,464150000.0
2008-02-28 18:37:00,1.98885,1.9891,1.98875,1.98885,508850000.0
2008-02-28 18:38:00,1.98885,1.98905,1.98865,1.989,310700000.0
2008-02-28 18:39:00,1.989,1.989,1.9887,1.98885,303900000.0
2008-02-28 18:40:00,1.98885,1.9891,1.98885,1.9889,237000000.0
2008-02-28 18:41:00,1.9889,1.98895,1.98855,1.9888,382000000.0
2008-02-28 18:42:00,1.9888,1.9888,1.9885,1.9885,316400000.0
2008-02-28 18:43:00,1.9885,1.98865,1.98825,1.9884,507100000.0
2008-02-28 18:44:00,1.9884,1.9885,1.9882,1.9885,225900000.0
2008-02-28 18:45:00,1.9885,1.98875,1.9883,1.98855,409600000.0
2008-02-28 18:46:00,1.98855,1.98855,1.98845,1.9885,185650000.0
2008-02-28 18:47:00,1.9885,1.9885,1.9884,1.9884,133900000.0
2008-02-28 18:48:00,1.9884,1.98855,1.9884,1.9885,165200000.0
2008-02-28 18:49:00,1.9885,1.9885,1.9881,1.9882,546200000.0
2008-02-28 18:50:00,1.9882,1.9882,1.98785,1.98795,497500000.0
2008-02-28 18:51:00,1.98795,1.98825,1.98785,1.98785,1200900000.0
2008-02-28 18:52:00,1.98785,1.98785,1.9877,1.9877,718500000.0
2008-02-28 18:53:00,1.9877,1.98805,1.9877,1.98805,208700000.0
2008-02-28 18:54:00,1.98805,1.98805,1.98785,1.98795,282800000.0
2008-02-28 18:55:00,1.98795,1.98815,1.98795,1.988,176000000.0
2008-02-28 18:56:00,1.988,1.98805,1.98785,1.988,130600000.0
2008-02-28 18:57:00,1.988,1.9881,1.9879,1.9879,169500000.0
2008-02-28 18:58:00,1.9879,1.98795,1.9877,1.9878,136300000.0
2008-02-28 18:59:00,1.9878,1.9878,1.98765,1.9877,166300000.0
2008-02-28 19:00:00,1.9877,1.98775,1.98755,1.9876,144700000.0
2008-02-28 19:01:00,1.9876,1.9876,1.9876,1.9876,133800000.0
2008-02-28 19:02:00,1.9876,1.9876,1.9876,1.9876,132000000.0
2008-02-28 19:03:00,1.9876,1.9876,1.9875,1.98755,133200000.0
2008-02-28 19:04:00,1.98755,1.9876,1.9872,1.9872,212700000.0
2008-02-28 19:05:00,1.9872,1.9877,1.9872,1.9875,178700000.0
2008-02-28 19:06:00,1.9875,1.98845,1.9875,1.98845,142700000.0
2008-02-28 19:07:00,1.98855,1.98925,1.98855,1.9889,198500000.0
2008-02-28 19:08:00,1.9889,1.989,1.98865,1.989,198800000.0
2008-02-28 19:09:00,1.989,1.98905,1.9887,1.9888,207100000.0
2008-02-28 19:10:00,1.9888,1.98905,1.98865,1.9888,465050000.0
2008-02-28 19:11:00,1.9887,1.989,1.9887,1.98875,277500000.0
2008-02-28 19:12:00,1.98895,1.9905,1.98885,1.99,183300000.0
2008-02-28 19:13:00,1.99005,1.99025,1.98935,1.99,521300000.0
2008-02-28 19:14:00,1.98995,1.9903,1.9898,1.99005,161900000.0
2008-02-28 19:15:00,1.99005,1.9901,1.99,1.9901,408600000.0
2008-02-28 19:16:00,1.9901,1.9907,1.99,1.9907,148800000.0
2008-02-28 19:17:00,1.9907,1.9908,1.99,1.9902,298000000.0
2008-02-28 19:18:00,1.9902,1.9913,1.9902,1.99105,466700000.0
2008-02-28 19:19:00,1.99105,1.99105,1.99045,1.99075,426400000.0
2008-02-28 19:20:00,1.99075,1.99115,1.99065,1.99115,406800000.0
2008-02-28 19:21:00,1.99115,1.99115,1.99035,1.9908,558100000.0
2008-02-28 19:22:00,1.9908,1.9908,1.99025,1.99025,368100000.0
2008-02-28 19:23:00,1.99025,1.9908,1.9902,1.9906,697400000.0
2008-02-28 19:24:00,1.9906,1.99105,1.99055,1.9907,443300000.0
2008-02-28 19:25:00,1.99065,1.9908,1.99055,1.9908,287300000.0
2008-02-28 19:26:00,1.9908,1.99105,1.9908,1.99095,482000000.0
2008-02-28 19:27:00,1.99095,1.9913,1.99085,1.9912,636600000.0
2008-02-28 19:28:00,1.9912,1.99145,1.99105,1.99125,647200000.0
2008-02-28 19:29:00,1.99125,1.99185,1.99125,1.9916,356945000.0
2008-02-28 19:30:00,1.99155,1.9918,1.9915,1.9917,549200000.0
2008-02-28 19:31:00,1.99175,1.9918,1.9912,1.99145,425700000.0
2008-02-28 19:32:00,1.99145,1.9915,1.99105,1.99125,909700000.0
2008-02-28 19:33:00,1.99125,1.99125,1.99085,1.991,327900000.0
2008-02-28 19:34:00,1.991,1.9911,1.99085,1.99105,260300000.0
2008-02-28 19:35:00,1.99105,1.99125,1.9909,1.991,383100000.0
2008-02-28 19:36:00,1.991,1.99105,1.99085,1.99085,183900000.0
2008-02-28 19:37:00,1.99085,1.991,1.99075,1.9908,664200000.0
2008-02-28 19:38:00,1.9908,1.9908,1.99,1.99,402800000.0
2008-02-28 19:39:00,1.99,1.99045,1.98995,1.99045,883600000.0
2008-02-28 19:40:00,1.99045,1.99085,1.99045,1.99065,714400000.0
2008-02-28 19:41:00,1.99065,1.99085,1.99055,1.99065,1329699999.0
2008-02-28 19:42:00,1.99055,1.99065,1.99055,1.99055,688200000.0
2008-02-28 19:43:00,1.99055,1.99055,1.9905,1.9905,716500000.0
2008-02-28 19:44:00,1.99055,1.99065,1.9905,1.9905,360300000.0
2008-02-28 19:45:00,1.9905,1.9905,1.9905,1.9905,111000000.0
2008-02-28 19:46:00,1.9905,1.9905,1.99045,1.9905,146000000.0
2008-02-28 19:47:00,1.9905,1.9905,1.99025,1.99025,171100000.0
2008-02-28 19:48:00,1.99025,1.99045,1.99015,1.9902,335100000.0
2008-02-28 19:49:00,1.9902,1.99025,1.99015,1.99015,141400000.0
2008-02-28 19:50:00,1.99015,1.9903,1.99,1.9902,148000000.0
2008-02-28 19:51:00,1.9902,1.99025,1.99005,1.99005,153200000.0
2008-02-28 19:52:00,1.99005,1.99005,1.98985,1.99,306000000.0
2008-02-28 19:53:00,1.99,1.99,1.9897,1.9899,287700000.0
2008-02-28 19:54:00,1.9899,1.9899,1.98965,1.9898,1079600000.0
2008-02-28 19:55:00,1.9898,1.98985,1.98975,1.98975,173000000.0
2008-02-28 19:56:00,1.98975,1.99,1.9897,1.99,179800000.0
2008-02-28 19:57:00,1.99,1.99035,1.99,1.99005,134400000.0
2008-02-28 19:58:00,1.99005,1.99065,1.99,1.99065,270100000.0
2008-02-28 19:59:00,1.99065,1.9922,1.99055,1.99175,508500000.0
2008-02-28 20:00:00,1.99165,1.99235,1.99165,1.99235,185300000.0
2008-02-28 20:01:00,1.99245,1.9929,1.992,1.9923,403600000.0
2008-02-28 20:02:00,1.9923,1.99245,1.99215,1.99215,297000000.0
2008-02-28 20:03:00,1.99215,1.9922,1.99175,1.99195,278200000.0
2008-02-28 20:04:00,1.99195,1.9922,1.99165,1.9922,187900000.0
2008-02-28 20:05:00,1.9922,1.99225,1.99195,1.99195,136600000.0
2008-02-28 20:06:00,1.99195,1.99235,1.99195,1.99235,530300000.0
2008-02-28 20:07:00,1.99235,1.99275,1.99215,1.99275,379900000.0
2008-02-28 20:08:00,1.99285,1.9932,1.99265,1.9932,465600000.0
2008-02-28 20:09:00,1.9932,1.99455,1.9932,1.99385,430200000.0
2008-02-28 20:10:00,1.99385,1.9946,1.99375,1.9945,424400000.0
2008-02-28 20:11:00,1.9945,1.9946,1.99325,1.9934,392500001.0
2008-02-28 20:12:00,1.99345,1.9935,1.99295,1.99305,263900000.0
2008-02-28 20:13:00,1.99305,1.99375,1.99295,1.99365,571300001.0
2008-02-28 20:14:00,1.99365,1.994,1.99355,1.9939,312100000.0
2008-02-28 20:15:00,1.9939,1.9939,1.99295,1.99295,199500000.0
2008-02-28 20:16:00,1.9929,1.99315,1.9928,1.99305,305200000.0
2008-02-28 20:17:00,1.99305,1.9932,1.99295,1.99305,468500000.0
2008-02-28 20:18:00,1.99305,1.9935,1.99305,1.9935,211900000.0
2008-02-28 20:19:00,1.9935,1.9937,1.9934,1.99345,541200000.0
2008-02-28 20:20:00,1.99345,1.99355,1.99335,1.99345,639300002.0
2008-02-28 20:21:00,1.99345,1.99365,1.99335,1.9936,252000000.0
2008-02-28 20:22:00,1.9936,1.99365,1.9936,1.9936,295300000.0
2008-02-28 20:23:00,1.99365,1.99365,1.9935,1.99355,243200000.0
2008-02-28 20:24:00,1.99355,1.9945,1.9935,1.9945,262000000.0
2008-02-28 20:25:00,1.9945,1.9946,1.99435,1.9945,221600000.0
2008-02-28 20:26:00,1.9945,1.99455,1.99435,1.9945,173900000.0
2008-02-28 20:27:00,1.9945,1.9946,1.99415,1.9943,438399999.0
2008-02-28 20:28:00,1.9943,1.99435,1.9943,1.9943,111100000.0
2008-02-28 20:29:00,1.9943,1.9946,1.9943,1.9945,148800000.0
2008-02-28 20:30:00,1.9945,1.99465,1.99435,1.9946,290100000.0
2008-02-28 20:31:00,1.9946,1.9946,1.99435,1.9946,222600000.0
2008-02-28 20:32:00,1.9946,1.9946,1.9945,1.9946,113600000.0
2008-02-28 20:33:00,1.9946,1.9946,1.9946,1.9946,112000000.0
2008-02-28 20:34:00,1.9946,1.9946,1.99435,1.99445,181500000.0
2008-02-28 20:35:00,1.9945,1.99455,1.99425,1.99425,305700000.0
2008-02-28 20:36:00,1.99425,1.99435,1.99365,1.99405,924300000.0
2008-02-28 20:37:00,1.99405,1.99425,1.99395,1.99425,1261500000.0
2008-02-28 20:38:00,1.99425,1.99425,1.99395,1.99425,741200000.0
2008-02-28 20:39:00,1.99425,1.99435,1.99385,1.99425,1171950000.0
2008-02-28 20:40:00,1.99425,1.99445,1.99385,1.99395,1190500000.0
2008-02-28 20:41:00,1.99395,1.99405,1.99375,1.99375,815900000.0
2008-02-28 20:42:00,1.99365,1.99385,1.99355,1.99355,1266800001.0
2008-02-28 20:43:00,1.99355,1.99365,1.99335,1.99345,1217000000.0
2008-02-28 20:44:00,1.99345,1.99365,1.99345,1.99345,959912400.0
2008-02-28 20:45:00,1.99345,1.99355,1.99345,1.99345,903000000.0
2008-02-28 20:46:00,1.99345,1.99345,1.99315,1.99325,1440901800.0
2008-02-28 20:47:00,1.99325,1.99355,1.99325,1.99345,707100000.0
2008-02-28 20:48:00,1.99345,1.99345,1.99335,1.99335,1191300000.0
2008-02-28 20:49:00,1.99335,1.99335,1.99325,1.99325,860400000.0
2008-02-28 20:50:00,1.99325,1.99325,1.99315,1.99325,964400000.0
2008-02-28 20:51:00,1.99325,1.99355,1.99325,1.99355,354200000.0
2008-02-28 20:52:00,1.99355,1.99355,1.99325,1.99335,617400000.0
2008-02-28 20:53:00,1.99335,1.99345,1.99325,1.99325,726800000.0
2008-02-28 20:54:00,1.99325,1.99345,1.99325,1.99335,1307600000.0
2008-02-28 20:55:00,1.99335,1.99345,1.99335,1.99345,922200000.0
2008-02-28 20:56:00,1.99345,1.99345,1.99345,1.99345,636800000.0
2008-02-28 20:57:00,1.99345,1.99345,1.99345,1.99345,865000000.0
2008-02-28 20:58:00,1.99345,1.99405,1.99345,1.99395,624100000.0
2008-02-28 20:59:00,1.99395,1.99395,1.99385,1.99385,624200000.0
2008-02-28 21:00:00,1.99385,1.99445,1.99385,1.99395,651200000.0
2008-02-28 21:01:00,1.99395,1.99445,1.99385,1.99385,504800000.0
2008-02-28 21:02:00,1.99385,1.99385,1.99365,1.99365,1099400000.0
2008-02-28 21:03:00,1.99365,1.99375,1.99355,1.99365,874500000.0
2008-02-28 21:04:00,1.99365,1.99365,1.99355,1.99355,886900000.0
2008-02-28 21:05:00,1.99355,1.99375,1.99355,1.99365,641600000.0
2008-02-28 21:06:00,1.99365,1.99375,1.9935,1.99365,530700000.0
2008-02-28 21:07:00,1.99365,1.99365,1.99355,1.99355,668900000.0
2008-02-28 21:08:00,1.99355,1.99355,1.99345,1.99345,342400000.0
2008-02-28 21:09:00,1.99345,1.99345,1.99315,1.99315,373700000.0
2008-02-28 21:10:00,1.99315,1.99345,1.99315,1.99345,447600000.0
2008-02-28 21:11:00,1.99345,1.99345,1.99315,1.99325,729700000.0
2008-02-28 21:12:00,1.99325,1.99335,1.99325,1.99325,536400000.0
2008-02-28 21:13:00,1.99325,1.99355,1.99325,1.99345,951900000.0
2008-02-28 21:14:00,1.99345,1.99355,1.99335,1.99345,1106300000.0
2008-02-28 21:15:00,1.99345,1.99345,1.99315,1.99315,482900000.0
2008-02-28 21:16:00,1.99315,1.99325,1.99305,1.99315,1310600000.0
2008-02-28 21:17:00,1.99315,1.99345,1.99315,1.99325,535300000.0
2008-02-28 21:18:00,1.99325,1.99325,1.99295,1.99315,833400000.0
2008-02-28 21:19:00,1.99315,1.99315,1.99305,1.99305,660900000.0
2008-02-28 21:20:00,1.99305,1.99335,1.99305,1.99315,862800000.0
2008-02-28 21:21:00,1.99315,1.99345,1.99315,1.99335,979400000.0
2008-02-28 21:22:00,1.99335,1.99335,1.993,1.99305,1239200000.0
2008-02-28 21:23:00,1.99305,1.99305,1.99275,1.99275,1025000003.0
2008-02-28 21:24:00,1.99275,1.9929,1.99275,1.9928,1573300001.0
2008-02-28 21:25:00,1.9928,1.9928,1.99265,1.99275,584700000.0
2008-02-28 21:26:00,1.99275,1.99295,1.99275,1.99285,1067600000.0
2008-02-28 21:27:00,1.99285,1.99305,1.99265,1.99265,836600000.0
2008-02-28 21:28:00,1.99265,1.99325,1.99265,1.99325,1429600000.0
2008-02-28 21:29:00,1.99325,1.99325,1.99255,1.99265,407100000.0
2008-02-28 21:30:00,1.99265,1.99275,1.99235,1.99265,905200000.0
2008-02-28 21:31:00,1.99265,1.99325,1.99265,1.99325,1610200000.0
2008-02-28 21:32:00,1.99325,1.99335,1.99285,1.99295,1983799988.0
2008-02-28 21:33:00,1.99295,1.99305,1.99285,1.99305,1049300000.0
2008-02-28 21:34:00,1.99305,1.99305,1.99285,1.99285,1511600002.0
2008-02-28 21:35:00,1.99285,1.99305,1.99285,1.99305,1125300000.0
2008-02-28 21:36:00,1.99305,1.99305,1.99305,1.99305,739600000.0
2008-02-28 21:37:00,1.99305,1.99315,1.99305,1.99305,813600000.0
2008-02-28 21:38:00,1.99305,1.99315,1.99295,1.99305,413300000.0
2008-02-28 21:39:00,1.99305,1.99305,1.99245,1.99255,1169700000.0
2008-02-28 21:40:00,1.99255,1.99265,1.99255,1.99265,1915500000.0
2008-02-28 21:41:00,1.99265,1.99265,1.99255,1.99255,1642600000.0
2008-02-28 21:42:00,1.99255,1.99265,1.99245,1.99245,937600000.0
2008-02-28 21:43:00,1.99245,1.99265,1.99245,1.99255,1249600000.0
2008-02-28 21:44:00,1.99255,1.99255,1.99255,1.99255,697100000.0
2008-02-28 21:45:00,1.99255,1.99265,1.99245,1.99255,1066500001.0
2008-02-28 21:46:00,1.99255,1.9929,1.99255,1.99275,678100000.0
2008-02-28 21:47:00,1.99275,1.99365,1.99265,1.99335,436500000.0
2008-02-28 21:48:00,1.99335,1.9935,1.9931,1.99325,254800000.0
2008-02-28 21:49:00,1.99325,1.9933,1.99315,1.99315,734900000.0
2008-02-28 21:50:00,1.99315,1.99315,1.99275,1.99275,1519300000.0
2008-02-28 21:51:00,1.99275,1.99275,1.99255,1.99265,1085500000.0
2008-02-28 21:52:00,1.99265,1.99275,1.99265,1.99265,995000000.0
2008-02-28 21:53:00,1.99265,1.99275,1.99255,1.99255,1475000000.0
2008-02-28 21:54:00,1.99255,1.99265,1.99255,1.99265,985600000.0
2008-02-28 21:55:00,1.99265,1.99265,1.99255,1.9926,891000000.0
2008-02-28 21:56:00,1.9926,1.993,1.99255,1.99295,1368800001.0
2008-02-28 21:57:00,1.99295,1.99305,1.99235,1.99275,1110000000.0
2008-02-28 21:58:00,1.99275,1.99275,1.99245,1.99255,1069200000.0
2008-02-28 21:59:00,1.99255,1.99255,1.99245,1.99245,747100000.0
2008-02-28 22:00:00,1.99245,1.99245,1.99235,1.99245,250400000.0
2008-02-28 22:01:00,1.99245,1.99245,1.99225,1.99225,636600000.0
2008-02-28 22:02:00,1.99225,1.99225,1.99155,1.99225,718400000.0
2008-02-28 22:03:00,1.99225,1.99225,1.99205,1.99215,1035900000.0
2008-02-28 22:04:00,1.99215,1.99215,1.99195,1.99205,1189500000.0
2008-02-28 22:05:00,1.99205,1.9922,1.99205,1.99215,268400000.0
2008-02-28 22:06:00,1.99215,1.99225,1.99205,1.99215,379300000.0
2008-02-28 22:07:00,1.99215,1.99235,1.99215,1.99235,702500000.0
2008-02-28 22:08:00,1.99235,1.99235,1.99235,1.99235,1241700000.0
2008-02-28 22:09:00,1.99235,1.99255,1.99215,1.99225,338200000.0
2008-02-28 22:10:00,1.99225,1.99245,1.99225,1.99225,542800000.0
2008-02-28 22:11:00,1.99225,1.99225,1.99205,1.99205,1397100000.0
2008-02-28 22:12:00,1.99205,1.99225,1.99205,1.99215,1014800000.0
2008-02-28 22:13:00,1.99215,1.99215,1.99205,1.99205,922900000.0
2008-02-28 22:14:00,1.99205,1.99215,1.99195,1.99195,1205700000.0
2008-02-28 22:15:00,1.99195,1.99215,1.99195,1.99205,889600000.0
2008-02-28 22:16:00,1.99205,1.99225,1.99205,1.9921,506200000.0
2008-02-28 22:17:00,1.9921,1.9922,1.99185,1.99205,923900000.0
2008-02-28 22:18:00,1.99205,1.99215,1.99195,1.992,878900000.0
2008-02-28 22:19:00,1.992,1.99205,1.99185,1.992,701500000.0
2008-02-28 22:20:00,1.992,1.99205,1.99195,1.99205,1027400000.0
2008-02-28 22:21:00,1.99205,1.99215,1.9919,1.99205,1203499998.0
2008-02-28 22:22:00,1.99205,1.99215,1.99205,1.99205,1407600000.0
2008-02-28 22:23:00,1.99205,1.99205,1.99195,1.99195,1230200000.0
2008-02-28 22:24:00,1.99195,1.9923,1.99195,1.9923,251600000.0
2008-02-28 22:25:00,1.9923,1.9923,1.9922,1.9922,135700000.0
2008-02-28 22:26:00,1.9922,1.99225,1.9922,1.9922,110800000.0
2008-02-28 22:27:00,1.9922,1.9922,1.992,1.99205,114500000.0
2008-02-28 22:28:00,1.99205,1.99205,1.9919,1.99195,192700000.0
2008-02-28 22:29:00,1.9919,1.99195,1.9916,1.99175,213500000.0
2008-02-28 22:30:00,1.99165,1.9919,1.99165,1.9919,238600000.0
2008-02-28 22:31:00,1.9919,1.9919,1.99165,1.99165,356400000.0
2008-02-28 22:32:00,1.99165,1.99165,1.99155,1.99155,799500000.0
2008-02-28 22:33:00,1.99155,1.99155,1.99145,1.99155,559400000.0
2008-02-28 22:34:00,1.99155,1.99175,1.99155,1.99165,464900000.0
2008-02-28 22:35:00,1.99165,1.99165,1.99165,1.99165,569000000.0
2008-02-28 22:36:00,1.99165,1.99165,1.99155,1.99155,395400000.0
2008-02-28 22:37:00,1.99165,1.99185,1.99155,1.99165,595100000.0
2008-02-28 22:38:00,1.99165,1.99175,1.99165,1.99165,699800000.0
2008-02-28 22:39:00,1.99165,1.99175,1.99165,1.99175,108000000.0
2008-02-28 22:40:00,1.99175,1.99175,1.99175,1.99175,210400000.0
2008-02-28 22:41:00,1.99175,1.9919,1.99175,1.99185,430000000.0
2008-02-28 22:42:00,1.99185,1.99185,1.99185,1.99185,475400000.0
2008-02-28 22:43:00,1.99185,1.99185,1.99185,1.99185,226000000.0
2008-02-28 22:44:00,1.99185,1.99195,1.99185,1.99195,130200000.0
2008-02-28 22:45:00,1.99195,1.99195,1.99195,1.99195,22700000.0
2008-02-28 22:46:00,1.99195,1.99195,1.99195,1.99195,22300000.0
2008-02-28 22:47:00,1.99195,1.99195,1.99195,1.99195,32200000.0
2008-02-28 22:48:00,1.99195,1.99195,1.99195,1.99195,31900000.0
2008-02-28 22:49:00,1.99195,1.99195,1.99185,1.99185,65400000.0
2008-02-28 22:50:00,1.99185,1.99185,1.99185,1.99185,68100000.0
2008-02-28 22:51:00,1.99185,1.99185,1.99145,1.99145,229000000.0
2008-02-28 22:52:00,1.99145,1.99145,1.99145,1.99145,392000000.0
2008-02-28 22:53:00,1.99145,1.99155,1.99145,1.99145,69400000.0
2008-02-28 22:54:00,1.99145,1.99155,1.9909,1.9909,251400000.0
2008-02-28 22:55:00,1.9908,1.99125,1.9906,1.99115,175300000.0
2008-02-28 22:56:00,1.99115,1.99135,1.99105,1.99135,158500000.0
2008-02-28 22:57:00,1.99135,1.99165,1.99135,1.9916,102700000.0
2008-02-28 22:58:00,1.9916,1.99165,1.99155,1.9916,101800000.0
2008-02-28 22:59:00,1.9916,1.99165,1.9915,1.9916,75000000.0
2008-02-28 23:00:00,1.9916,1.9917,1.9916,1.9917,90000000.0
2008-02-28 23:01:00,1.9917,1.99175,1.9917,1.9917,73500000.0
2008-02-28 23:02:00,1.9917,1.99175,1.99155,1.9917,104000000.0
2008-02-28 23:03:00,1.9917,1.99175,1.9917,1.99175,105800000.0
2008-02-28 23:04:00,1.9917,1.9918,1.9917,1.9918,66900000.0
2008-02-28 23:05:00,1.9918,1.9921,1.9918,1.992,100600000.0
2008-02-28 23:06:00,1.992,1.99205,1.992,1.99205,66600000.0
2008-02-28 23:07:00,1.99205,1.99205,1.99185,1.99185,60200000.0
2008-02-28 23:08:00,1.99185,1.99185,1.9918,1.9918,49900000.0
2008-02-28 23:09:00,1.9918,1.9918,1.99175,1.99175,61900000.0
2008-02-28 23:10:00,1.99175,1.99185,1.9916,1.99185,44900000.0
2008-02-28 23:11:00,1.99185,1.99185,1.99185,1.99185,62300000.0
2008-02-28 23:12:00,1.99185,1.99185,1.99175,1.99175,66700000.0
2008-02-28 23:13:00,1.99175,1.9918,1.99175,1.99175,93000000.0
2008-02-28 23:14:00,1.99175,1.9918,1.99175,1.99175,323500000.0
2008-02-28 23:15:00,1.99175,1.99175,1.99165,1.99175,63800000.0
2008-02-28 23:16:00,1.99175,1.99175,1.99155,1.9917,86700000.0
2008-02-28 23:17:00,1.9917,1.99185,1.99165,1.99175,531200000.0
2008-02-28 23:18:00,1.99175,1.99175,1.99165,1.99165,332800000.0
2008-02-28 23:19:00,1.99165,1.99165,1.99165,1.99165,573400000.0
2008-02-28 23:20:00,1.99165,1.99165,1.9916,1.99165,278000000.0
2008-02-28 23:21:00,1.99165,1.99185,1.99165,1.99185,425000000.0
2008-02-28 23:22:00,1.99185,1.99195,1.99185,1.9919,67200000.0
2008-02-28 23:23:00,1.9919,1.99195,1.9919,1.99195,68100000.0
2008-02-28 23:24:00,1.99195,1.99205,1.99185,1.9919,73200000.0
2008-02-28 23:25:00,1.9919,1.9919,1.9919,1.9919,66600000.0
2008-02-28 23:26:00,1.9919,1.9919,1.9919,1.9919,68700000.0
2008-02-28 23:27:00,1.9919,1.9919,1.9918,1.9918,67300000.0
2008-02-28 23:28:00,1.9918,1.9918,1.9917,1.9917,130000000.0
2008-02-28 23:29:00,1.9917,1.9917,1.9917,1.9917,69000000.0
2008-02-28 23:30:00,1.9917,1.9917,1.99155,1.9916,106900000.0
2008-02-28 23:31:00,1.9916,1.9916,1.99145,1.99145,262800000.0
2008-02-28 23:32:00,1.99145,1.99145,1.99125,1.99125,522500000.0
2008-02-28 23:33:00,1.99125,1.9914,1.99125,1.9914,77800000.0
2008-02-28 23:34:00,1.9914,1.9914,1.99135,1.99135,118300000.0
2008-02-28 23:35:00,1.99135,1.99135,1.99135,1.99135,181200000.0
2008-02-28 23:36:00,1.99135,1.99135,1.99105,1.9912,90800000.0
2008-02-28 23:37:00,1.9912,1.9913,1.9912,1.9913,66900000.0
2008-02-28 23:38:00,1.9913,1.9913,1.9912,1.9912,64000000.0
2008-02-28 23:39:00,1.9912,1.9912,1.9912,1.9912,67200000.0
2008-02-28 23:40:00,1.9912,1.99125,1.9907,1.99085,161400000.0
2008-02-28 23:41:00,1.99085,1.99085,1.99025,1.99045,882600000.0
2008-02-28 23:42:00,1.99045,1.991,1.99045,1.99075,180000000.0
2008-02-28 23:43:00,1.99075,1.99075,1.99075,1.99075,198000000.0
2008-02-28 23:44:00,1.99075,1.99075,1.99055,1.99055,215700000.0
2008-02-28 23:45:00,1.99055,1.99105,1.9904,1.99085,166800000.0
2008-02-28 23:46:00,1.99075,1.99075,1.99035,1.9905,163800000.0
2008-02-28 23:47:00,1.9905,1.9905,1.99025,1.99025,198100000.0
2008-02-28 23:48:00,1.99025,1.99035,1.99025,1.9903,335300000.0
2008-02-28 23:49:00,1.9903,1.9906,1.99025,1.99035,113700000.0
2008-02-28 23:50:00,1.9904,1.9904,1.99,1.99,132600000.0
2008-02-28 23:51:00,1.99,1.99035,1.9898,1.9898,450400000.0
2008-02-28 23:52:00,1.9898,1.9903,1.9897,1.98975,258600000.0
2008-02-28 23:53:00,1.98975,1.9899,1.9895,1.98975,444100000.0
2008-02-28 23:54:00,1.98975,1.98975,1.9893,1.9893,1059600000.0
2008-02-28 23:55:00,1.9893,1.9893,1.9885,1.9889,678200000.0
2008-02-28 23:56:00,1.9889,1.989,1.9888,1.9888,1241800000.0
2008-02-28 23:57:00,1.9888,1.9888,1.98855,1.9888,1053800000.0
2008-02-28 23:58:00,1.9888,1.9891,1.9883,1.9883,299000000.0
2008-02-28 23:59:00,1.9883,1.9889,1.9882,1.9885,2101399976.0
2008-02-29 00:00:00,1.9891,1.9891,1.9889,1.989,1972800000.0
2008-02-29 00:01:00,1.9887,1.9887,1.9884,1.9884,1972800000.0
2008-02-29 00:02:00,1.9884,1.98855,1.9884,1.98845,1363800000.0
2008-02-29 00:03:00,1.98845,1.989,1.9881,1.989,871600000.0
2008-02-29 00:04:00,1.9891,1.9891,1.989,1.9891,549500000.0
2008-02-29 00:05:00,1.9891,1.9891,1.9891,1.9891,345700000.0
2008-02-29 00:06:00,1.9891,1.9891,1.9887,1.9888,924700000.0
2008-02-29 00:07:00,1.9888,1.9888,1.9888,1.9888,879900000.0
2008-02-29 00:08:00,1.9888,1.9888,1.9888,1.9888,899200000.0
2008-02-29 00:09:00,1.9888,1.9893,1.9888,1.9892,932000000.0
2008-02-29 00:10:00,1.9892,1.9892,1.98915,1.9892,853100000.0
2008-02-29 00:11:00,1.9892,1.9892,1.9892,1.9892,380500000.0
2008-02-29 00:12:00,1.9892,1.98925,1.9892,1.98925,989900000.0
2008-02-29 00:13:00,1.98925,1.9894,1.989,1.989,918200000.0
2008-02-29 00:14:00,1.989,1.98905,1.9888,1.98905,746000000.0
2008-02-29 00:15:00,1.98905,1.9891,1.9888,1.9888,496800000.0
2008-02-29 00:16:00,1.9888,1.9889,1.9888,1.9889,441200000.0
2008-02-29 00:17:00,1.9889,1.9889,1.9889,1.9889,419300000.0
2008-02-29 00:18:00,1.9889,1.9889,1.9889,1.9889,386800000.0
2008-02-29 00:19:00,1.9889,1.9889,1.9888,1.9888,379000000.0
2008-02-29 00:20:00,1.9888,1.9888,1.9888,1.9888,409200000.0
2008-02-29 00:21:00,1.9888,1.9888,1.9887,1.9887,470600000.0
2008-02-29 00:22:00,1.9887,1.9887,1.9886,1.9886,537300000.0
2008-02-29 00:23:00,1.9886,1.9886,1.9884,1.9885,382600000.0
2008-02-29 00:24:00,1.9885,1.9886,1.9885,1.9886,273200000.0
2008-02-29 00:25:00,1.9886,1.9886,1.9881,1.9881,387200000.0
2008-02-29 00:26:00,1.9881,1.9882,1.9881,1.9882,334800000.0
2008-02-29 00:27:00,1.9882,1.9884,1.9882,1.9884,427800000.0
2008-02-29 00:28:00,1.9884,1.9884,1.98825,1.98825,358900000.0
2008-02-29 00:29:00,1.98825,1.9884,1.98825,1.9883,313200000.0
2008-02-29 00:30:00,1.9883,1.9883,1.98815,1.9882,384000000.0
2008-02-29 00:31:00,1.9882,1.9883,1.988,1.9882,263900000.0
2008-02-29 00:32:00,1.9882,1.9882,1.9879,1.98795,891800000.0
2008-02-29 00:33:00,1.98795,1.9882,1.9876,1.988,296700000.0
2008-02-29 00:34:00,1.988,1.988,1.98775,1.98775,116400000.0
2008-02-29 00:35:00,1.98775,1.988,1.9876,1.988,242100000.0
2008-02-29 00:36:00,1.988,1.988,1.9871,1.98715,211500000.0
2008-02-29 00:37:00,1.98715,1.9877,1.98715,1.9875,355600000.0
2008-02-29 00:38:00,1.9875,1.9877,1.98735,1.9876,285900000.0
2008-02-29 00:39:00,1.9876,1.98785,1.98745,1.98785,477500000.0
2008-02-29 00:40:00,1.98785,1.98785,1.98775,1.98785,690500000.0
2008-02-29 00:41:00,1.98785,1.98785,1.98775,1.98775,632300000.0
2008-02-29 00:42:00,1.98775,1.98775,1.9877,1.9877,286900000.0
2008-02-29 00:43:00,1.98775,1.9878,1.98775,1.9878,32800000.0
2008-02-29 00:44:00,1.9878,1.9878,1.9878,1.9878,61000000.0
2008-02-29 00:45:00,1.9878,1.98785,1.9875,1.98775,246600000.0
2008-02-29 00:46:00,1.98775,1.98775,1.98765,1.98765,623600000.0
2008-02-29 00:47:00,1.98765,1.98785,1.98765,1.98785,299600000.0
2008-02-29 00:48:00,1.98785,1.98815,1.98785,1.98795,355700000.0
2008-02-29 00:49:00,1.98795,1.98805,1.98795,1.98805,433600000.0
2008-02-29 00:50:00,1.98805,1.98845,1.98805,1.98845,333600000.0
2008-02-29 00:51:00,1.98845,1.98895,1.98845,1.98895,416000000.0
2008-02-29 00:52:00,1.989,1.98905,1.98895,1.98905,95200000.0
2008-02-29 00:53:00,1.98905,1.98905,1.98885,1.98895,599200000.0
2008-02-29 00:54:00,1.98895,1.98895,1.98895,1.98895,280000000.0
2008-02-29 00:55:00,1.98895,1.98895,1.98895,1.98895,209600000.0
2008-02-29 00:56:00,1.98895,1.98895,1.98885,1.98885,380000000.0
2008-02-29 00:57:00,1.98885,1.98895,1.98885,1.98895,213600000.0
2008-02-29 00:58:00,1.98895,1.98905,1.98895,1.98905,384200000.0
2008-02-29 00:59:00,1.98905,1.98905,1.98895,1.98895,489600000.0
2008-02-29 01:00:00,1.98895,1.98905,1.98885,1.98895,600600000.0
2008-02-29 01:01:00,1.98895,1.98895,1.98875,1.98885,628800000.0
2008-02-29 01:02:00,1.98885,1.98885,1.98885,1.98885,203200000.0
2008-02-29 01:03:00,1.98885,1.98885,1.98795,1.9884,295600000.0
2008-02-29 01:04:00,1.9884,1.98845,1.9884,1.98845,342400000.0
2008-02-29 01:05:00,1.98845,1.98845,1.988,1.98805,215200000.0
2008-02-29 01:06:00,1.98805,1.98805,1.98805,1.98805,428000000.0
2008-02-29 01:07:00,1.98805,1.98805,1.98805,1.98805,360000000.0
2008-02-29 01:08:00,1.98805,1.98825,1.98805,1.98825,575200000.0
2008-02-29 01:09:00,1.98825,1.98825,1.98825,1.98825,469200000.0
2008-02-29 01:10:00,1.98815,1.98815,1.98815,1.98815,442400000.0
2008-02-29 01:11:00,1.98815,1.98815,1.98805,1.98815,864000000.0
2008-02-29 01:12:00,1.98815,1.98825,1.98805,1.98805,188800000.0
2008-02-29 01:13:00,1.98805,1.98805,1.98805,1.98805,528000000.0
2008-02-29 01:14:00,1.98805,1.98805,1.98805,1.98805,644000000.0
2008-02-29 01:15:00,1.98805,1.98805,1.98805,1.98805,224800000.0
2008-02-29 01:16:00,1.98805,1.98825,1.98805,1.98825,478400000.0
2008-02-29 01:17:00,1.98825,1.98825,1.98755,1.98755,240200000.0
2008-02-29 01:18:00,1.98755,1.98755,1.98735,1.98735,459300000.0
2008-02-29 01:19:00,1.98735,1.98735,1.98695,1.98695,310100000.0
2008-02-29 01:20:00,1.9871,1.98725,1.98705,1.98715,326200000.0
2008-02-29 01:21:00,1.98715,1.98735,1.98705,1.98705,385300000.0
2008-02-29 01:22:00,1.98705,1.98705,1.98705,1.98705,460000000.0
2008-02-29 01:23:00,1.9871,1.9871,1.9871,1.9871,800000.0
2008-02-29 01:24:00,1.9871,1.9871,1.98705,1.98705,366000000.0
2008-02-29 01:25:00,1.98705,1.98705,1.98705,1.98705,77200000.0
2008-02-29 01:26:00,1.98705,1.98725,1.98705,1.98725,284300000.0
2008-02-29 01:27:00,1.98725,1.98725,1.98725,1.98725,424800000.0
2008-02-29 01:28:00,1.98725,1.98725,1.98725,1.98725,551200000.0
2008-02-29 01:29:00,1.98725,1.98735,1.9872,1.98735,662900000.0
2008-02-29 01:30:00,1.98735,1.98755,1.98735,1.98745,319200000.0
2008-02-29 01:31:00,1.98745,1.98745,1.98745,1.98745,835200000.0
2008-02-29 01:32:00,1.98745,1.98765,1.98745,1.98755,298400000.0
2008-02-29 01:33:00,1.98765,1.98785,1.98755,1.98785,116000000.0
2008-02-29 01:34:00,1.98785,1.98785,1.98785,1.98785,24200000.0
2008-02-29 01:35:00,1.98785,1.98785,1.98785,1.98785,24800000.0
2008-02-29 01:36:00,1.98785,1.98785,1.98785,1.98785,18800000.0
2008-02-29 01:37:00,1.98785,1.98795,1.98775,1.98795,590200000.0
2008-02-29 01:38:00,1.98795,1.98815,1.98795,1.98815,635200000.0
2008-02-29 01:39:00,1.98805,1.98805,1.98775,1.98775,440500000.0
2008-02-29 01:40:00,1.98775,1.98775,1.98735,1.98735,99300000.0
2008-02-29 01:41:00,1.98735,1.98735,1.98705,1.98705,100300000.0
2008-02-29 01:42:00,1.98705,1.98735,1.98705,1.98735,372400000.0
2008-02-29 01:43:00,1.9874,1.98775,1.9874,1.98775,680600000.0
2008-02-29 01:44:00,1.98775,1.98855,1.98775,1.98855,586400000.0
2008-02-29 01:45:00,1.98855,1.98865,1.98815,1.98865,424800000.0
2008-02-29 01:46:00,1.98855,1.98925,1.98855,1.98905,454000000.0
2008-02-29 01:47:00,1.98905,1.98995,1.98905,1.98985,144900000.0
2008-02-29 01:48:00,1.98985,1.99045,1.98985,1.99015,233700000.0
2008-02-29 01:49:00,1.99015,1.99035,1.99015,1.99035,159300000.0
2008-02-29 01:50:00,1.99035,1.99035,1.98995,1.99035,168000000.0
2008-02-29 01:51:00,1.99035,1.99045,1.99015,1.99035,470900000.0
2008-02-29 01:52:00,1.99035,1.99055,1.99035,1.99055,315500000.0
2008-02-29 01:53:00,1.9905,1.99075,1.99025,1.99025,174800000.0
2008-02-29 01:54:00,1.99025,1.99035,1.98915,1.98945,497900000.0
2008-02-29 01:55:00,1.98945,1.98965,1.98915,1.98915,598100000.0
2008-02-29 01:56:00,1.98915,1.98945,1.98905,1.98905,96600000.0
2008-02-29 01:57:00,1.98905,1.98905,1.98905,1.98905,16400000.0
2008-02-29 01:58:00,1.98905,1.98955,1.98885,1.98915,752400000.0
2008-02-29 01:59:00,1.98915,1.98955,1.98915,1.98935,390600000.0
2008-02-29 02:00:00,1.98935,1.98935,1.98915,1.98915,541500000.0
2008-02-29 02:01:00,1.98915,1.98915,1.98875,1.98875,553100000.0
2008-02-29 02:02:00,1.98875,1.98895,1.98865,1.98865,260000000.0
2008-02-29 02:03:00,1.98865,1.98865,1.9885,1.9886,629300000.0
2008-02-29 02:04:00,1.9886,1.9886,1.9886,1.9886,72000000.0
2008-02-29 02:05:00,1.9888,1.98895,1.98875,1.98875,222400000.0
2008-02-29 02:06:00,1.98875,1.98885,1.98875,1.98885,289600000.0
2008-02-29 02:07:00,1.98885,1.98905,1.98885,1.98885,488000000.0
2008-02-29 02:08:00,1.98885,1.98885,1.98885,1.98885,504000000.0
2008-02-29 02:09:00,1.98885,1.9889,1.98865,1.98865,646000000.0
2008-02-29 02:10:00,1.98865,1.98865,1.98855,1.9886,1003200000.0
2008-02-29 02:11:00,1.9886,1.9888,1.98855,1.9888,497200000.0
2008-02-29 02:12:00,1.9888,1.98885,1.98875,1.98885,1470100000.0
2008-02-29 02:13:00,1.98885,1.98915,1.9888,1.98915,500000000.0
2008-02-29 02:14:00,1.98915,1.98965,1.98895,1.98945,476800000.0
2008-02-29 02:15:00,1.98945,1.98945,1.98945,1.98945,612000000.0
2008-02-29 02:16:00,1.98945,1.98955,1.98935,1.98955,768000000.0
2008-02-29 02:17:00,1.98965,1.98975,1.98935,1.98935,973500000.0
2008-02-29 02:18:00,1.98935,1.98945,1.98935,1.98935,1453200000.0
2008-02-29 02:19:00,1.98935,1.98935,1.98935,1.98935,423200000.0
2008-02-29 02:20:00,1.98935,1.98935,1.9893,1.9893,92800000.0
2008-02-29 02:21:00,1.9893,1.9893,1.98905,1.98905,217700000.0
2008-02-29 02:22:00,1.98905,1.98925,1.98905,1.98905,884300000.0
2008-02-29 02:23:00,1.98905,1.98905,1.98905,1.98905,995600000.0
2008-02-29 02:24:00,1.98905,1.98905,1.98905,1.98905,1618400000.0
2008-02-29 02:25:00,1.98905,1.98925,1.98905,1.98925,1504800000.0
2008-02-29 02:26:00,1.98925,1.98925,1.98905,1.98905,818400000.0
2008-02-29 02:27:00,1.98905,1.98905,1.98905,1.98905,940000000.0
2008-02-29 02:28:00,1.98905,1.98915,1.98905,1.98915,292200000.0
2008-02-29 02:29:00,1.98915,1.98915,1.98915,1.98915,58000000.0
2008-02-29 02:30:00,1.98915,1.98965,1.98915,1.98945,282800000.0
2008-02-29 02:31:00,1.98945,1.98945,1.98915,1.98915,536400000.0
2008-02-29 02:32:00,1.98915,1.98935,1.98915,1.98915,672600000.0
2008-02-29 02:33:00,1.98915,1.98915,1.98875,1.98875,318900000.0
2008-02-29 02:34:00,1.98875,1.98875,1.98845,1.98845,901600000.0
2008-02-29 02:35:00,1.98845,1.98855,1.98815,1.98825,1066800000.0
2008-02-29 02:36:00,1.98825,1.98825,1.98715,1.98725,361500000.0
2008-02-29 02:37:00,1.9874,1.9874,1.98705,1.98705,818300009.0
2008-02-29 02:38:00,1.98705,1.9874,1.98705,1.98725,417399998.0
2008-02-29 02:39:00,1.9873,1.9873,1.9873,1.9873,162400000.0
2008-02-29 02:40:00,1.9873,1.9874,1.9873,1.9874,570400000.0
2008-02-29 02:41:00,1.9874,1.98755,1.98695,1.98705,354800000.0
2008-02-29 02:42:00,1.98705,1.98715,1.98695,1.98705,822300000.0
2008-02-29 02:43:00,1.98705,1.98705,1.98675,1.98685,952900000.0
2008-02-29 02:44:00,1.98685,1.98695,1.9867,1.98695,508800000.0
2008-02-29 02:45:00,1.98695,1.9874,1.98695,1.9874,917400000.0
2008-02-29 02:46:00,1.9874,1.9874,1.98725,1.98725,816800000.0
2008-02-29 02:47:00,1.98725,1.9873,1.98725,1.9873,708800000.0
2008-02-29 02:48:00,1.9873,1.9873,1.98705,1.98705,352800000.0
2008-02-29 02:49:00,1.98705,1.9872,1.98705,1.98705,993600000.0
2008-02-29 02:50:00,1.98705,1.98725,1.98705,1.98715,889800000.0
2008-02-29 02:51:00,1.9872,1.98725,1.98705,1.98715,595300000.0
2008-02-29 02:52:00,1.98715,1.98715,1.987,1.98705,442200000.0
2008-02-29 02:53:00,1.98705,1.9874,1.98705,1.9874,836800000.0
2008-02-29 02:54:00,1.9874,1.9874,1.98715,1.98725,710800000.0
2008-02-29 02:55:00,1.98735,1.98735,1.98705,1.98715,498300000.0
2008-02-29 02:56:00,1.98715,1.98735,1.98705,1.98705,477600000.0
2008-02-29 02:57:00,1.98705,1.98725,1.98685,1.98695,647200001.0
2008-02-29 02:58:00,1.9869,1.98715,1.98635,1.98635,415200000.0
2008-02-29 02:59:00,1.98635,1.98715,1.98635,1.98715,473600000.0
2008-02-29 03:00:00,1.98715,1.98725,1.9869,1.9872,374400000.0
2008-02-29 03:01:00,1.9872,1.9872,1.98685,1.98695,1099999995.0
2008-02-29 03:02:00,1.98695,1.9872,1.98685,1.9871,1376799985.0
2008-02-29 03:03:00,1.9871,1.98735,1.98705,1.98705,458400000.0
2008-02-29 03:04:00,1.98705,1.98715,1.98705,1.98715,535200000.0
2008-02-29 03:05:00,1.98715,1.98725,1.98715,1.98725,1024000000.0
2008-02-29 03:06:00,1.98725,1.98755,1.98725,1.98755,402000000.0
2008-02-29 03:07:00,1.98755,1.98755,1.98745,1.98745,525600000.0
2008-02-29 03:08:00,1.98745,1.98775,1.98745,1.98765,565600000.0
2008-02-29 03:09:00,1.98765,1.98765,1.98755,1.98755,816800000.0
2008-02-29 03:10:00,1.98755,1.98765,1.98755,1.98765,707000000.0
2008-02-29 03:11:00,1.98765,1.98795,1.98765,1.98775,689400000.0
2008-02-29 03:12:00,1.98775,1.98805,1.98765,1.988,402900000.0
2008-02-29 03:13:00,1.988,1.98805,1.988,1.98805,311200000.0
2008-02-29 03:14:00,1.98805,1.98815,1.98805,1.98815,344800000.0
2008-02-29 03:15:00,1.98815,1.98835,1.98815,1.98815,248200000.0
2008-02-29 03:16:00,1.98815,1.9882,1.98805,1.98815,978600000.0
2008-02-29 03:17:00,1.98815,1.98825,1.98805,1.9881,649200000.0
2008-02-29 03:18:00,1.9881,1.9883,1.98805,1.98815,747200000.0
2008-02-29 03:19:00,1.98815,1.98815,1.98815,1.98815,464800000.0
2008-02-29 03:20:00,1.98815,1.98835,1.98815,1.98835,342400000.0
2008-02-29 03:21:00,1.98835,1.98835,1.98825,1.9883,1113600000.0
2008-02-29 03:22:00,1.9883,1.98845,1.98825,1.98825,788900000.0
2008-02-29 03:23:00,1.98825,1.98845,1.98825,1.9884,644000000.0
2008-02-29 03:24:00,1.98845,1.98905,1.9884,1.98905,378900000.0
2008-02-29 03:25:00,1.98905,1.98905,1.98885,1.9889,375199997.0
2008-02-29 03:26:00,1.98895,1.98905,1.98895,1.98895,557600000.0
2008-02-29 03:27:00,1.98895,1.98895,1.98855,1.98855,360999999.0
2008-02-29 03:28:00,1.98855,1.98885,1.98855,1.98855,428800000.0
2008-02-29 03:29:00,1.98855,1.98855,1.98855,1.98855,1036899980.0
2008-02-29 03:30:00,1.98855,1.98875,1.9885,1.98875,518400000.0
2008-02-29 03:31:00,1.98875,1.98875,1.98875,1.98875,422400000.0
2008-02-29 03:32:00,1.98875,1.98895,1.98875,1.98895,731400000.0
2008-02-29 03:33:00,1.98895,1.98905,1.98895,1.98895,608000000.0
2008-02-29 03:34:00,1.98895,1.989,1.9889,1.9889,558500000.0
2008-02-29 03:35:00,1.9889,1.9889,1.98875,1.98875,845699999.0
2008-02-29 03:36:00,1.98875,1.98895,1.98865,1.98895,728900000.0
2008-02-29 03:37:00,1.98895,1.98915,1.98895,1.98905,756600000.0
2008-02-29 03:38:00,1.98905,1.98935,1.98905,1.98905,1016800000.0
2008-02-29 03:39:00,1.98905,1.98905,1.98905,1.98905,1384200000.0
2008-02-29 03:40:00,1.98905,1.98915,1.98905,1.98915,393500000.0
2008-02-29 03:41:00,1.98915,1.98925,1.98915,1.98915,67200000.0
2008-02-29 03:42:00,1.98915,1.98925,1.98905,1.98915,583200000.0
2008-02-29 03:43:00,1.9891,1.98915,1.989,1.98915,1227200000.0
2008-02-29 03:44:00,1.98915,1.9894,1.98915,1.9892,538700000.0
2008-02-29 03:45:00,1.9892,1.9892,1.98895,1.98895,504900000.0
2008-02-29 03:46:00,1.98895,1.989,1.9888,1.98885,638000000.0
2008-02-29 03:47:00,1.98885,1.98885,1.98865,1.98865,478000000.0
2008-02-29 03:48:00,1.98865,1.98895,1.98865,1.98895,328600000.0
2008-02-29 03:49:00,1.98895,1.98895,1.98865,1.98865,542400000.0
2008-02-29 03:50:00,1.98865,1.98865,1.98845,1.9885,629600000.0
2008-02-29 03:51:00,1.9885,1.98855,1.98845,1.9885,677600000.0
2008-02-29 03:52:00,1.9885,1.9885,1.98845,1.98845,777600000.0
2008-02-29 03:53:00,1.98845,1.98885,1.98845,1.98885,404300000.0
2008-02-29 03:54:00,1.98885,1.9889,1.98865,1.98865,468300000.0
2008-02-29 03:55:00,1.98865,1.98865,1.98835,1.98835,326400000.0
2008-02-29 03:56:00,1.98835,1.9884,1.98835,1.98835,303100000.0
2008-02-29 03:57:00,1.98835,1.9885,1.98835,1.9885,104800000.0
2008-02-29 03:58:00,1.9885,1.98855,1.98825,1.98835,468800000.0
2008-02-29 03:59:00,1.98835,1.98855,1.98835,1.98845,1020999999.0
2008-02-29 04:00:00,1.98845,1.98855,1.98835,1.98855,226600000.0
2008-02-29 04:01:00,1.98855,1.98855,1.98855,1.98855,1452000000.0
2008-02-29 04:02:00,1.98855,1.98855,1.98855,1.98855,985600000.0
2008-02-29 04:03:00,1.98855,1.98855,1.98855,1.98855,1680800000.0
2008-02-29 04:04:00,1.98855,1.98855,1.98855,1.98855,941600000.0
2008-02-29 04:05:00,1.98855,1.98855,1.98855,1.98855,727200000.0
2008-02-29 04:06:00,1.98855,1.98855,1.98855,1.98855,976800000.0
2008-02-29 04:07:00,1.98855,1.98855,1.98855,1.98855,994400000.0
2008-02-29 04:08:00,1.98855,1.98855,1.98855,1.98855,649600000.0
2008-02-29 04:09:00,1.98855,1.98855,1.98855,1.98855,649600000.0
2008-02-29 04:10:00,1.98855,1.98855,1.98845,1.98845,536800000.0
2008-02-29 04:11:00,1.98845,1.9885,1.98845,1.98845,260800000.0
2008-02-29 04:12:00,1.98845,1.98845,1.98845,1.98845,621600000.0
2008-02-29 04:13:00,1.98845,1.98845,1.98845,1.98845,957600000.0
2008-02-29 04:14:00,1.98845,1.98845,1.98845,1.98845,333400000.0
2008-02-29 04:15:00,1.98845,1.98895,1.98845,1.98895,709400000.0
2008-02-29 04:16:00,1.98895,1.98895,1.98875,1.9889,309600000.0
2008-02-29 04:17:00,1.9889,1.9889,1.9889,1.9889,66400000.0
2008-02-29 04:18:00,1.9889,1.9889,1.98875,1.98875,124800000.0
2008-02-29 04:19:00,1.98875,1.98875,1.98875,1.98875,886400000.0
2008-02-29 04:20:00,1.98875,1.9889,1.98875,1.98875,768900000.0
2008-02-29 04:21:00,1.98875,1.98875,1.98875,1.98875,836000000.0
2008-02-29 04:22:00,1.98875,1.98875,1.98875,1.98875,897600000.0
2008-02-29 04:23:00,1.98875,1.9889,1.98875,1.9889,724200000.0
2008-02-29 04:24:00,1.9889,1.9889,1.9889,1.9889,72800000.0
2008-02-29 04:25:00,1.9889,1.9889,1.9889,1.9889,98400000.0
2008-02-29 04:26:00,1.9889,1.9889,1.9889,1.9889,35200000.0
2008-02-29 04:27:00,1.9889,1.98915,1.98885,1.9889,183600000.0
2008-02-29 04:28:00,1.9889,1.98895,1.98885,1.98895,150400000.0
2008-02-29 04:29:00,1.98895,1.989,1.98895,1.98895,268000000.0
2008-02-29 04:30:00,1.98895,1.9891,1.98895,1.9891,60800000.0
2008-02-29 04:31:00,1.9891,1.9892,1.98905,1.98905,230400000.0
2008-02-29 04:32:00,1.98905,1.98915,1.989,1.98915,477600000.0
2008-02-29 04:33:00,1.98915,1.98915,1.989,1.989,699200000.0
2008-02-29 04:34:00,1.989,1.989,1.98885,1.9889,611400000.0
2008-02-29 04:35:00,1.98885,1.98915,1.98885,1.98885,596500000.0
2008-02-29 04:36:00,1.98885,1.98885,1.98885,1.98885,1158400000.0
2008-02-29 04:37:00,1.98885,1.989,1.98875,1.98875,232500000.0
2008-02-29 04:38:00,1.98875,1.98875,1.98865,1.98865,442400000.0
2008-02-29 04:39:00,1.98865,1.98865,1.98865,1.98865,683200000.0
2008-02-29 04:40:00,1.98865,1.98865,1.9886,1.9886,256000000.0
2008-02-29 04:41:00,1.9886,1.98865,1.98855,1.98865,639200000.0
2008-02-29 04:42:00,1.98865,1.98865,1.9886,1.9886,604000000.0
2008-02-29 04:43:00,1.9886,1.98865,1.9886,1.98865,460000000.0
2008-02-29 04:44:00,1.98865,1.98865,1.98865,1.98865,652000000.0
2008-02-29 04:45:00,1.98865,1.98865,1.9886,1.9886,816800000.0
2008-02-29 04:46:00,1.9886,1.98875,1.9886,1.9887,181600000.0
2008-02-29 04:47:00,1.9887,1.98885,1.98865,1.9888,182300000.0
2008-02-29 04:48:00,1.9888,1.9888,1.98865,1.9887,198400000.0
2008-02-29 04:49:00,1.98865,1.98875,1.98865,1.98875,94400000.0
2008-02-29 04:50:00,1.98875,1.98875,1.98865,1.98865,349600000.0
2008-02-29 04:51:00,1.98865,1.98875,1.98865,1.98875,134400000.0
2008-02-29 04:52:00,1.98875,1.9888,1.9887,1.9887,124800000.0
2008-02-29 04:53:00,1.9887,1.9887,1.9887,1.9887,88800000.0
2008-02-29 04:54:00,1.9887,1.9887,1.9887,1.9887,98400000.0
2008-02-29 04:55:00,1.9887,1.9887,1.9884,1.9884,471200000.0
2008-02-29 04:56:00,1.9884,1.98845,1.9884,1.98845,531200000.0
2008-02-29 04:57:00,1.98845,1.98855,1.9883,1.9883,428000000.0
2008-02-29 04:58:00,1.9883,1.9883,1.9883,1.9883,709500000.0
2008-02-29 04:59:00,1.9883,1.98835,1.9883,1.98835,681600000.0
2008-02-29 05:00:00,1.98825,1.98835,1.98775,1.98775,656100000.0
2008-02-29 05:01:00,1.98775,1.98815,1.98775,1.98815,365600000.0
2008-02-29 05:02:00,1.98815,1.98815,1.98815,1.98815,336000000.0
2008-02-29 05:03:00,1.98815,1.98835,1.98805,1.98805,301600000.0
2008-02-29 05:04:00,1.98805,1.98815,1.988,1.98815,189600000.0
2008-02-29 05:05:00,1.98805,1.98815,1.988,1.98805,190400000.0
2008-02-29 05:06:00,1.98805,1.98815,1.98805,1.98815,262800000.0
2008-02-29 05:07:00,1.98815,1.9882,1.98815,1.9882,182400000.0
2008-02-29 05:08:00,1.9882,1.9882,1.9882,1.9882,136000000.0
2008-02-29 05:09:00,1.9882,1.9882,1.9882,1.9882,85600000.0
2008-02-29 05:10:00,1.9882,1.9882,1.9882,1.9882,90400000.0
2008-02-29 05:11:00,1.9882,1.98845,1.9882,1.98845,133700000.0
2008-02-29 05:12:00,1.98845,1.9885,1.98845,1.9885,444000000.0
2008-02-29 05:13:00,1.9885,1.9885,1.98845,1.98845,141600000.0
2008-02-29 05:14:00,1.98845,1.98855,1.98845,1.98845,537599999.0
2008-02-29 05:15:00,1.98845,1.98855,1.98805,1.9884,770399999.0
2008-02-29 05:16:00,1.9884,1.9885,1.98815,1.98815,456000000.0
2008-02-29 05:17:00,1.98815,1.98815,1.98815,1.98815,664800000.0
2008-02-29 05:18:00,1.98815,1.98825,1.98815,1.98825,1312000000.0
2008-02-29 05:19:00,1.98825,1.98825,1.98815,1.98825,1340800000.0
2008-02-29 05:20:00,1.98825,1.98835,1.98825,1.98835,276200000.0
2008-02-29 05:21:00,1.98835,1.98835,1.98825,1.98825,324000000.0
2008-02-29 05:22:00,1.98825,1.98825,1.98805,1.98815,1271200000.0
2008-02-29 05:23:00,1.98815,1.98815,1.98795,1.988,686400000.0
2008-02-29 05:24:00,1.988,1.98805,1.98795,1.98795,344000000.0
2008-02-29 05:25:00,1.98795,1.988,1.98795,1.988,408800000.0
2008-02-29 05:26:00,1.988,1.98825,1.988,1.98825,315400000.0
2008-02-29 05:27:00,1.98825,1.98825,1.98825,1.98825,343200000.0
2008-02-29 05:28:00,1.98825,1.98825,1.98825,1.98825,264000000.0
2008-02-29 05:29:00,1.98825,1.98825,1.98825,1.98825,261600000.0
2008-02-29 05:30:00,1.98815,1.98835,1.988,1.98805,456800000.0
2008-02-29 05:31:00,1.98805,1.9881,1.98805,1.9881,414400000.0
2008-02-29 05:32:00,1.9881,1.98815,1.98795,1.9881,152000000.0
2008-02-29 05:33:00,1.9881,1.9881,1.98795,1.9881,655500000.0
2008-02-29 05:34:00,1.9881,1.98825,1.9881,1.98815,110500000.0
2008-02-29 05:35:00,1.98815,1.9882,1.98815,1.98815,796000000.0
2008-02-29 05:36:00,1.98815,1.9882,1.98815,1.9882,840800000.0
2008-02-29 05:37:00,1.9882,1.9882,1.98815,1.98815,254400000.0
2008-02-29 05:38:00,1.98815,1.98815,1.98815,1.98815,870600000.0
2008-02-29 05:39:00,1.98815,1.98815,1.98815,1.98815,638400000.0
2008-02-29 05:40:00,1.98815,1.98815,1.98815,1.98815,920800000.0
2008-02-29 05:41:00,1.98815,1.98815,1.98815,1.98815,46200000.0
2008-02-29 05:42:00,1.98815,1.98815,1.98815,1.98815,50000000.0
2008-02-29 05:43:00,1.98815,1.98815,1.98815,1.98815,32000000.0
2008-02-29 05:44:00,1.98815,1.98815,1.98815,1.98815,34800000.0
2008-02-29 05:45:00,1.98815,1.98815,1.98815,1.98815,139400000.0
2008-02-29 05:46:00,1.98815,1.98825,1.98815,1.98825,243000000.0
2008-02-29 05:47:00,1.98825,1.98825,1.98815,1.98815,224900000.0
2008-02-29 05:48:00,1.98815,1.98835,1.98815,1.98815,475200000.0
2008-02-29 05:49:00,1.98815,1.9883,1.98815,1.98815,183200000.0
2008-02-29 05:50:00,1.98815,1.98815,1.9881,1.9881,488200000.0
2008-02-29 05:51:00,1.98805,1.98805,1.98785,1.98785,951500000.0
2008-02-29 05:52:00,1.98785,1.98815,1.98785,1.98815,506200000.0
2008-02-29 05:53:00,1.98815,1.98815,1.98815,1.98815,516000000.0
2008-02-29 05:54:00,1.98815,1.98815,1.98815,1.98815,715400000.0
2008-02-29 05:55:00,1.98815,1.98815,1.98815,1.98815,571500000.0
2008-02-29 05:56:00,1.98815,1.98825,1.98815,1.98825,511200000.0
2008-02-29 05:57:00,1.98825,1.98825,1.9882,1.98825,172800000.0
2008-02-29 05:58:00,1.98825,1.9884,1.98795,1.98825,117000000.0
2008-02-29 05:59:00,1.98825,1.98825,1.98775,1.98775,505200000.0
2008-02-29 06:00:00,1.98775,1.98825,1.98775,1.98805,419099999.0
2008-02-29 06:01:00,1.98805,1.98835,1.98805,1.98805,282400000.0
2008-02-29 06:02:00,1.98805,1.98805,1.98805,1.98805,216000000.0
2008-02-29 06:03:00,1.98805,1.98815,1.98795,1.98795,216800000.0
2008-02-29 06:04:00,1.98795,1.988,1.98775,1.98775,664800000.0
2008-02-29 06:05:00,1.98775,1.98775,1.98775,1.98775,1728000000.0
2008-02-29 06:06:00,1.98775,1.98805,1.98775,1.98775,807899999.0
2008-02-29 06:07:00,1.98775,1.98775,1.98775,1.98775,1587600000.0
2008-02-29 06:08:00,1.98775,1.98795,1.98775,1.98795,1325100000.0
2008-02-29 06:09:00,1.98795,1.98805,1.98795,1.98805,29400000.0
2008-02-29 06:10:00,1.98805,1.98805,1.98775,1.98795,46400000.0
2008-02-29 06:11:00,1.98795,1.98815,1.98785,1.98785,946900019.0
2008-02-29 06:12:00,1.98785,1.98785,1.98785,1.98785,990800000.0
2008-02-29 06:13:00,1.98795,1.98805,1.98785,1.98785,383200000.0
2008-02-29 06:14:00,1.98785,1.9879,1.98785,1.9879,399900000.0
2008-02-29 06:15:00,1.9879,1.98795,1.9879,1.98795,566400000.0
2008-02-29 06:16:00,1.98795,1.988,1.98795,1.98795,764900000.0
2008-02-29 06:17:00,1.98795,1.988,1.98795,1.98795,1197500000.0
2008-02-29 06:18:00,1.98795,1.98805,1.98795,1.98805,469600000.0
2008-02-29 06:19:00,1.98805,1.98805,1.98805,1.98805,196800000.0
2008-02-29 06:20:00,1.98805,1.98825,1.98805,1.98805,833599996.0
2008-02-29 06:21:00,1.98805,1.98805,1.98805,1.98805,737600000.0
2008-02-29 06:22:00,1.98805,1.9881,1.98805,1.98805,1323199968.0
2008-02-29 06:23:00,1.98805,1.98805,1.98805,1.98805,710400000.0
2008-02-29 06:24:00,1.98805,1.98805,1.98805,1.98805,412800000.0
2008-02-29 06:25:00,1.98805,1.98805,1.98805,1.98805,794400000.0
2008-02-29 06:26:00,1.98815,1.9882,1.98815,1.98815,492000000.0
2008-02-29 06:27:00,1.98815,1.98815,1.98815,1.98815,1615999915.0
2008-02-29 06:28:00,1.98815,1.98845,1.98815,1.98815,762599976.0
2008-02-29 06:29:00,1.9883,1.9883,1.98825,1.98825,988800000.0
2008-02-29 06:30:00,1.98825,1.98845,1.98805,1.98825,1087200000.0
2008-02-29 06:31:00,1.98825,1.98845,1.98825,1.98845,597600000.0
2008-02-29 06:32:00,1.98815,1.98845,1.98815,1.98845,971999987.0
2008-02-29 06:33:00,1.98845,1.98845,1.98815,1.98835,398400000.0
2008-02-29 06:34:00,1.98835,1.98835,1.98815,1.98815,653600000.0
2008-02-29 06:35:00,1.98815,1.98825,1.98815,1.98815,1039200000.0
2008-02-29 06:36:00,1.98815,1.98815,1.9879,1.9879,640800000.0
2008-02-29 06:37:00,1.9879,1.988,1.98765,1.98765,821999994.0
2008-02-29 06:38:00,1.98765,1.98765,1.9875,1.98765,1023200032.0
2008-02-29 06:39:00,1.98765,1.98795,1.98755,1.98795,639699995.0
2008-02-29 06:40:00,1.98795,1.98805,1.98795,1.98805,544799999.0
2008-02-29 06:41:00,1.98805,1.98805,1.98805,1.98805,1017600000.0
2008-02-29 06:42:00,1.98805,1.98815,1.98805,1.98805,1203999971.0
2008-02-29 06:43:00,1.9875,1.9875,1.9873,1.9874,1545200000.0
2008-02-29 06:44:00,1.98795,1.98795,1.98785,1.98785,1545200000.0
2008-02-29 06:45:00,1.98785,1.98785,1.98785,1.98785,1040000000.0
2008-02-29 06:46:00,1.98785,1.98785,1.98775,1.98785,324800000.0
2008-02-29 06:47:00,1.98785,1.98785,1.98775,1.98785,559199979.0
2008-02-29 06:48:00,1.98785,1.98785,1.98765,1.98765,129900000.0
2008-02-29 06:49:00,1.98765,1.98765,1.98735,1.98735,321300000.0
2008-02-29 06:50:00,1.9873,1.9876,1.9873,1.9873,416000000.0
2008-02-29 06:51:00,1.9873,1.9873,1.98725,1.9873,516200000.0
2008-02-29 06:52:00,1.9873,1.98745,1.9873,1.98735,561600000.0
2008-02-29 06:53:00,1.98735,1.98735,1.98735,1.98735,280800000.0
2008-02-29 06:54:00,1.98735,1.98755,1.98735,1.98755,1285000000.0
2008-02-29 06:55:00,1.98755,1.98755,1.98745,1.98745,975200000.0
2008-02-29 06:56:00,1.98745,1.98755,1.98745,1.98745,2004400000.0
2008-02-29 06:57:00,1.98745,1.98745,1.98745,1.98745,655300000.0
2008-02-29 06:58:00,1.98745,1.98755,1.98745,1.98745,1609600000.0
2008-02-29 06:59:00,1.98745,1.98755,1.98745,1.98745,1329600000.0
2008-02-29 07:00:00,1.98745,1.98745,1.98745,1.98745,1456000000.0
2008-02-29 07:01:00,1.98745,1.98745,1.98745,1.98745,1813600000.0
2008-02-29 07:02:00,1.98745,1.98755,1.98745,1.98745,1320799993.0
2008-02-29 07:03:00,1.98745,1.98745,1.98745,1.98745,1901599993.0
2008-02-29 07:04:00,1.98745,1.98755,1.98745,1.98745,1576799911.0
2008-02-29 07:05:00,1.98745,1.98755,1.98745,1.98755,2111199965.0
2008-02-29 07:06:00,1.98755,1.9876,1.98755,1.9876,1578400000.0
2008-02-29 07:07:00,1.9876,1.9876,1.9876,1.9876,676800000.0
2008-02-29 07:08:00,1.9876,1.9876,1.9873,1.9873,784000000.0
2008-02-29 07:09:00,1.9873,1.9873,1.9873,1.9873,388800000.0
2008-02-29 07:10:00,1.9873,1.9873,1.98715,1.98715,484000000.0
2008-02-29 07:11:00,1.98725,1.98725,1.98725,1.98725,352800000.0
2008-02-29 07:12:00,1.98725,1.98755,1.98725,1.9874,480000000.0
2008-02-29 07:13:00,1.9874,1.9874,1.98725,1.9873,735199992.0
2008-02-29 07:14:00,1.9873,1.98735,1.98725,1.98735,574400000.0
2008-02-29 07:15:00,1.98735,1.98765,1.98725,1.98765,911000000.0
2008-02-29 07:16:00,1.98765,1.98765,1.98725,1.98735,659999984.0
2008-02-29 07:17:00,1.98735,1.9875,1.98735,1.98745,1036800000.0
2008-02-29 07:18:00,1.98745,1.9875,1.98745,1.9875,853600000.0
2008-02-29 07:19:00,1.9875,1.9875,1.98745,1.9875,561600000.0
2008-02-29 07:20:00,1.98745,1.9875,1.98735,1.9875,412800000.0
2008-02-29 07:21:00,1.9875,1.9875,1.98735,1.98735,1324000000.0
2008-02-29 07:22:00,1.98735,1.98735,1.98735,1.98735,1324800000.0
2008-02-29 07:23:00,1.98735,1.98735,1.98735,1.98735,1315200000.0
2008-02-29 07:24:00,1.98735,1.98745,1.98735,1.98745,433600000.0
2008-02-29 07:25:00,1.98745,1.98745,1.9871,1.9871,720800000.0
2008-02-29 07:26:00,1.9871,1.98725,1.98695,1.98695,813299999.0
2008-02-29 07:27:00,1.98695,1.987,1.98685,1.9869,360800000.0
2008-02-29 07:28:00,1.9869,1.98705,1.9869,1.98705,472800000.0
2008-02-29 07:29:00,1.98705,1.98705,1.98655,1.98655,258200000.0
2008-02-29 07:30:00,1.98655,1.98675,1.98645,1.98645,861700000.0
2008-02-29 07:31:00,1.98645,1.98655,1.98635,1.98655,1368800000.0
2008-02-29 07:32:00,1.98655,1.98655,1.98655,1.98655,1900000000.0
2008-02-29 07:33:00,1.98655,1.98665,1.98655,1.98665,157600000.0
2008-02-29 07:34:00,1.98665,1.98695,1.98665,1.98695,270400000.0
2008-02-29 07:35:00,1.98695,1.98765,1.98695,1.9876,327200000.0
2008-02-29 07:36:00,1.9876,1.98775,1.98695,1.98715,1152899998.0
2008-02-29 07:37:00,1.98745,1.98745,1.98715,1.98715,404000000.0
2008-02-29 07:38:00,1.98715,1.98715,1.98715,1.98715,46400000.0
2008-02-29 07:39:00,1.98735,1.98755,1.98735,1.98755,208800000.0
2008-02-29 07:40:00,1.98755,1.98755,1.98725,1.98745,580000000.0
2008-02-29 07:41:00,1.98745,1.98755,1.98745,1.98755,252800000.0
2008-02-29 07:42:00,1.98755,1.98755,1.98755,1.98755,297600000.0
2008-02-29 07:43:00,1.98755,1.98755,1.98725,1.98725,336800000.0
2008-02-29 07:44:00,1.98725,1.98735,1.98725,1.98735,394400000.0
2008-02-29 07:45:00,1.98735,1.98735,1.98735,1.98735,189600000.0
2008-02-29 07:46:00,1.98725,1.98755,1.98725,1.98755,473500000.0
2008-02-29 07:47:00,1.98755,1.98755,1.98725,1.98735,1650000000.0
2008-02-29 07:48:00,1.98735,1.98735,1.98735,1.98735,484800000.0
2008-02-29 07:49:00,1.98725,1.98735,1.98725,1.98725,459200000.0
2008-02-29 07:50:00,1.98725,1.98745,1.98725,1.98745,983300000.0
2008-02-29 07:51:00,1.98745,1.98775,1.98745,1.98745,2098400000.0
2008-02-29 07:52:00,1.98745,1.98755,1.98745,1.98755,1776800000.0
2008-02-29 07:53:00,1.98755,1.98755,1.98755,1.98755,1734400000.0
2008-02-29 07:54:00,1.98755,1.98755,1.98755,1.98755,1512000000.0
2008-02-29 07:55:00,1.98755,1.98775,1.98755,1.98775,1569700000.0
2008-02-29 07:56:00,1.98775,1.9878,1.98775,1.9878,879600000.0
2008-02-29 07:57:00,1.9878,1.9878,1.98775,1.98775,1278000000.0
2008-02-29 07:58:00,1.98775,1.98785,1.98775,1.98785,688000000.0
2008-02-29 07:59:00,1.98785,1.98785,1.98775,1.98775,413600000.0
2008-02-29 08:00:00,1.98775,1.98815,1.9876,1.98805,1183700000.0
2008-02-29 08:01:00,1.98805,1.98835,1.98805,1.98835,748100000.0
2008-02-29 08:02:00,1.98835,1.9886,1.98835,1.98855,464000000.0
2008-02-29 08:03:00,1.98855,1.98855,1.9884,1.98845,552800000.0
2008-02-29 08:04:00,1.98845,1.98845,1.98845,1.98845,592000000.0
2008-02-29 08:05:00,1.98845,1.98855,1.9884,1.9884,456000000.0
2008-02-29 08:06:00,1.9884,1.98865,1.9884,1.98855,640000000.0
2008-02-29 08:07:00,1.98855,1.98855,1.98845,1.9885,824000000.0
2008-02-29 08:08:00,1.9885,1.98855,1.98845,1.98855,179200000.0
2008-02-29 08:09:00,1.98855,1.98875,1.98855,1.98875,536000000.0
2008-02-29 08:10:00,1.98875,1.98875,1.9886,1.98865,324000000.0
2008-02-29 08:11:00,1.98865,1.98875,1.98865,1.98875,367200000.0
2008-02-29 08:12:00,1.98875,1.98885,1.98825,1.98825,362400000.0
2008-02-29 08:13:00,1.9882,1.98845,1.9882,1.98845,555200000.0
2008-02-29 08:14:00,1.98845,1.98845,1.98825,1.98835,843999999.0
2008-02-29 08:15:00,1.98835,1.9884,1.98835,1.98835,740000000.0
2008-02-29 08:16:00,1.98835,1.98845,1.98835,1.98845,336000000.0
2008-02-29 08:17:00,1.98845,1.98845,1.98845,1.98845,1110400000.0
2008-02-29 08:18:00,1.98845,1.9888,1.98845,1.98875,1296800000.0
2008-02-29 08:19:00,1.98875,1.98875,1.98865,1.98865,212000000.0
2008-02-29 08:20:00,1.9887,1.9888,1.98865,1.98875,527200000.0
2008-02-29 08:21:00,1.98875,1.98875,1.98875,1.98875,192000000.0
2008-02-29 08:22:00,1.9887,1.98875,1.98845,1.98845,847200000.0
2008-02-29 08:23:00,1.98845,1.98845,1.98795,1.98795,600399997.0
2008-02-29 08:24:00,1.98795,1.988,1.98785,1.98795,1291199998.0
2008-02-29 08:25:00,1.98795,1.98795,1.98785,1.98785,1188799969.0
2008-02-29 08:26:00,1.98785,1.9879,1.98785,1.9879,325500000.0
2008-02-29 08:27:00,1.9879,1.9879,1.98765,1.98775,80000000.0
2008-02-29 08:28:00,1.98775,1.98775,1.9876,1.9876,24800000.0
2008-02-29 08:29:00,1.9876,1.9876,1.9876,1.9876,5000000.0
2008-02-29 08:30:00,1.98675,1.9871,1.9864,1.98695,233800000.0
2008-02-29 08:31:00,1.98695,1.98755,1.98695,1.98755,34600000.0
2008-02-29 08:32:00,1.98755,1.98755,1.98745,1.98755,80200000.0
2008-02-29 08:33:00,1.98755,1.98755,1.98725,1.9874,28000000.0
2008-02-29 08:34:00,1.9874,1.98765,1.9874,1.98765,118100000.0
2008-02-29 08:35:00,1.98765,1.98765,1.98755,1.98755,12500000.0
2008-02-29 08:36:00,1.98755,1.98755,1.9875,1.9875,13100000.0
2008-02-29 08:37:00,1.9875,1.98755,1.9875,1.98755,12500000.0
2008-02-29 08:38:00,1.98755,1.98755,1.98735,1.98735,367800000.0
2008-02-29 08:39:00,1.98735,1.98735,1.98735,1.98735,218400000.0
2008-02-29 08:40:00,1.98735,1.98735,1.98725,1.98725,1156500047.0
2008-02-29 08:41:00,1.98725,1.98735,1.98725,1.98735,1229500019.0
2008-02-29 08:42:00,1.98735,1.98745,1.98735,1.98745,155800000.0
2008-02-29 08:43:00,1.98745,1.9876,1.98745,1.98755,304400000.0
2008-02-29 08:44:00,1.98755,1.98765,1.98755,1.98765,77000000.0
2008-02-29 08:45:00,1.98765,1.9881,1.98765,1.9879,27600000.0
2008-02-29 08:46:00,1.9879,1.9879,1.9875,1.9878,19400000.0
2008-02-29 08:47:00,1.9878,1.98785,1.98655,1.98655,16400000.0
2008-02-29 08:48:00,1.98655,1.98735,1.98655,1.98735,446200000.0
2008-02-29 08:49:00,1.98735,1.98735,1.9869,1.9869,34000000.0
2008-02-29 08:50:00,1.9869,1.98735,1.9869,1.98705,105800000.0
2008-02-29 08:51:00,1.98705,1.98705,1.98685,1.9869,222600001.0
2008-02-29 08:52:00,1.9869,1.987,1.9868,1.9869,54000000.0
2008-02-29 08:53:00,1.9869,1.9871,1.9869,1.98705,52800000.0
2008-02-29 08:54:00,1.98705,1.98725,1.98705,1.98725,44800000.0
2008-02-29 08:55:00,1.98725,1.98765,1.98725,1.9875,103200000.0
2008-02-29 08:56:00,1.9875,1.9875,1.98715,1.98735,62500000.0
2008-02-29 08:57:00,1.98735,1.98735,1.9873,1.98735,19600000.0
2008-02-29 08:58:00,1.9875,1.98885,1.9875,1.98835,54300000.0
2008-02-29 08:59:00,1.98835,1.98835,1.98805,1.98805,177600000.0
2008-02-29 09:00:00,1.98805,1.98805,1.98545,1.9857,43700000.0
2008-02-29 09:01:00,1.9857,1.98625,1.9857,1.98605,396600000.0
2008-02-29 09:02:00,1.98605,1.98615,1.98605,1.98615,113900000.0
2008-02-29 09:03:00,1.98615,1.98635,1.9861,1.9861,143700000.0
2008-02-29 09:04:00,1.9861,1.98635,1.986,1.98635,266500000.0
2008-02-29 09:05:00,1.98635,1.98695,1.98625,1.9869,151400000.0
2008-02-29 09:06:00,1.9869,1.9869,1.98635,1.98635,807099998.0
2008-02-29 09:07:00,1.98655,1.98675,1.9865,1.98675,165000000.0
2008-02-29 09:08:00,1.98675,1.98705,1.9866,1.9868,227400000.0
2008-02-29 09:09:00,1.9868,1.98695,1.98665,1.98665,183700000.0
2008-02-29 09:10:00,1.98665,1.98665,1.98545,1.9858,214200000.0
2008-02-29 09:11:00,1.98575,1.98605,1.98575,1.9859,50400000.0
2008-02-29 09:12:00,1.9859,1.9867,1.9859,1.9865,149400000.0
2008-02-29 09:13:00,1.9865,1.98675,1.9865,1.98665,38300000.0
2008-02-29 09:14:00,1.98665,1.9874,1.98665,1.9874,18200000.0
2008-02-29 09:15:00,1.9874,1.98765,1.9869,1.98745,118300000.0
2008-02-29 09:16:00,1.98745,1.98745,1.98715,1.98715,60100000.0
2008-02-29 09:17:00,1.98715,1.9881,1.98715,1.98785,298300000.0
2008-02-29 09:18:00,1.98785,1.9882,1.98785,1.98815,434700000.0
2008-02-29 09:19:00,1.98815,1.98835,1.98805,1.98825,71100000.0
2008-02-29 09:20:00,1.98835,1.98855,1.98825,1.98845,308700000.0
2008-02-29 09:21:00,1.9885,1.98855,1.98835,1.98835,311700000.0
2008-02-29 09:22:00,1.98835,1.9884,1.98785,1.988,392000000.0
2008-02-29 09:23:00,1.988,1.9881,1.9879,1.988,162500000.0
2008-02-29 09:24:00,1.988,1.98825,1.9879,1.9879,270800000.0
2008-02-29 09:25:00,1.9879,1.9881,1.98785,1.98805,230600000.0
2008-02-29 09:26:00,1.98805,1.98805,1.98725,1.98735,147000000.0
2008-02-29 09:27:00,1.9874,1.98745,1.9874,1.98745,93500000.0
2008-02-29 09:28:00,1.98745,1.98825,1.98745,1.98815,256500000.0
2008-02-29 09:29:00,1.98815,1.9884,1.9879,1.9884,69400000.0
2008-02-29 09:30:00,1.9884,1.9884,1.98715,1.9873,108600000.0
2008-02-29 09:31:00,1.9872,1.98815,1.98715,1.98815,261900000.0
2008-02-29 09:32:00,1.98815,1.98845,1.98795,1.988,302500000.0
2008-02-29 09:33:00,1.98805,1.9881,1.98795,1.9881,103700000.0
2008-02-29 09:34:00,1.9881,1.98815,1.98775,1.98775,194000000.0
2008-02-29 09:35:00,1.98775,1.98775,1.98755,1.98775,512400003.0
2008-02-29 09:36:00,1.98775,1.98775,1.98775,1.98775,920400000.0
2008-02-29 09:37:00,1.98775,1.98795,1.98765,1.98785,637300000.0
2008-02-29 09:38:00,1.98785,1.98785,1.98745,1.9877,439900009.0
2008-02-29 09:39:00,1.9877,1.98785,1.9877,1.9878,221400000.0
2008-02-29 09:40:00,1.9878,1.98835,1.9878,1.9882,125000000.0
2008-02-29 09:41:00,1.9882,1.98865,1.98815,1.9885,270200000.0
2008-02-29 09:42:00,1.9885,1.9885,1.98795,1.9882,153300000.0
2008-02-29 09:43:00,1.98815,1.98855,1.98815,1.98855,187500000.0
2008-02-29 09:44:00,1.98855,1.9903,1.98855,1.98975,123000000.0
2008-02-29 09:45:00,1.98985,1.9906,1.9898,1.98995,98200000.0
2008-02-29 09:46:00,1.98995,1.99045,1.98985,1.99,134900000.0
2008-02-29 09:47:00,1.99,1.99,1.98965,1.9898,75700000.0
2008-02-29 09:48:00,1.9898,1.9898,1.9896,1.9897,110800000.0
2008-02-29 09:49:00,1.9897,1.9897,1.98965,1.9897,107600000.0
2008-02-29 09:50:00,1.99065,1.9918,1.99065,1.99175,63400000.0
2008-02-29 09:51:00,1.9918,1.9922,1.99135,1.99175,171200000.0
2008-02-29 09:52:00,1.99175,1.99185,1.9916,1.9918,223800000.0
2008-02-29 09:53:00,1.99185,1.99185,1.99125,1.9915,57800000.0
2008-02-29 09:54:00,1.9915,1.9915,1.99075,1.99085,115700000.0
2008-02-29 09:55:00,1.99085,1.9915,1.9903,1.9914,97900000.0
2008-02-29 09:56:00,1.9914,1.9915,1.99115,1.99145,200500000.0
2008-02-29 09:57:00,1.9915,1.9915,1.9911,1.9914,82700000.0
2008-02-29 09:58:00,1.9914,1.9919,1.9912,1.99185,113800000.0
2008-02-29 09:59:00,1.99175,1.99215,1.9916,1.99195,122300000.0
2008-02-29 10:00:00,1.99195,1.99205,1.99145,1.99145,373699998.0
2008-02-29 10:01:00,1.99145,1.99155,1.9907,1.9907,249399999.0
2008-02-29 10:02:00,1.9907,1.9907,1.98975,1.99,214900000.0
2008-02-29 10:03:00,1.99005,1.9901,1.9891,1.9891,134600000.0
2008-02-29 10:04:00,1.9892,1.9913,1.98915,1.9913,124600000.0
2008-02-29 10:05:00,1.9913,1.99185,1.9911,1.9913,149100000.0
2008-02-29 10:06:00,1.9912,1.9913,1.991,1.99125,95800000.0
2008-02-29 10:07:00,1.99125,1.99125,1.99085,1.9909,48500000.0
2008-02-29 10:08:00,1.9909,1.9909,1.9903,1.99045,36500000.0
2008-02-29 10:09:00,1.9905,1.991,1.9903,1.99075,114100000.0
2008-02-29 10:10:00,1.9907,1.99095,1.9907,1.99085,125300000.0
2008-02-29 10:11:00,1.99085,1.99085,1.99045,1.9905,98200000.0
2008-02-29 10:12:00,1.9905,1.9908,1.9905,1.9908,77800000.0
2008-02-29 10:13:00,1.9908,1.99105,1.99075,1.99095,78800000.0
2008-02-29 10:14:00,1.99095,1.99095,1.99065,1.99075,126200000.0
2008-02-29 10:15:00,1.9907,1.99085,1.9906,1.9906,320300000.0
2008-02-29 10:16:00,1.9906,1.9906,1.9904,1.9905,94000000.0
2008-02-29 10:17:00,1.9905,1.99055,1.99025,1.9903,198200000.0
2008-02-29 10:18:00,1.9903,1.9903,1.9901,1.9902,168600000.0
2008-02-29 10:19:00,1.9902,1.99055,1.9902,1.99055,289100000.0
2008-02-29 10:20:00,1.99055,1.99115,1.99055,1.99075,505800000.0
2008-02-29 10:21:00,1.99075,1.99075,1.99025,1.99025,164600000.0
2008-02-29 10:22:00,1.99025,1.99045,1.99015,1.99025,515300000.0
2008-02-29 10:23:00,1.99025,1.99045,1.99015,1.99015,353899996.0
2008-02-29 10:24:00,1.99015,1.9903,1.98965,1.98965,176200000.0
2008-02-29 10:25:00,1.98965,1.99075,1.98965,1.99055,715400000.0
2008-02-29 10:26:00,1.99055,1.99095,1.99035,1.99085,565400003.0
2008-02-29 10:27:00,1.99085,1.99095,1.99075,1.99095,266500000.0
2008-02-29 10:28:00,1.99095,1.99095,1.99055,1.99055,255100000.0
2008-02-29 10:29:00,1.99055,1.99075,1.9905,1.99055,466800000.0
2008-02-29 10:30:00,1.99035,1.9905,1.98995,1.99005,557900000.0
2008-02-29 10:31:00,1.99005,1.99005,1.98945,1.98955,450100003.0
2008-02-29 10:32:00,1.98955,1.99015,1.98955,1.99015,495600000.0
2008-02-29 10:33:00,1.99015,1.99025,1.98955,1.98955,664300002.0
2008-02-29 10:34:00,1.98955,1.98995,1.98955,1.98995,74600000.0
2008-02-29 10:35:00,1.99045,1.99045,1.98905,1.98925,334300001.0
2008-02-29 10:36:00,1.98925,1.98945,1.98925,1.98935,282900000.0
2008-02-29 10:37:00,1.98935,1.98935,1.98825,1.98825,111900000.0
2008-02-29 10:38:00,1.98825,1.98855,1.98795,1.98855,535900000.0
2008-02-29 10:39:00,1.98855,1.98885,1.98825,1.98865,264299999.0
2008-02-29 10:40:00,1.98875,1.9889,1.98855,1.98865,384300000.0
2008-02-29 10:41:00,1.98865,1.98875,1.98815,1.98815,336200000.0
2008-02-29 10:42:00,1.98815,1.98865,1.98785,1.98855,162500000.0
2008-02-29 10:43:00,1.98855,1.98855,1.98815,1.9883,273100003.0
2008-02-29 10:44:00,1.98835,1.98845,1.98795,1.98795,357600000.0
2008-02-29 10:45:00,1.98795,1.98805,1.98795,1.988,409000000.0
2008-02-29 10:46:00,1.988,1.98805,1.98795,1.98805,369800000.0
2008-02-29 10:47:00,1.98805,1.98805,1.988,1.98805,192400000.0
2008-02-29 10:48:00,1.98805,1.98805,1.98655,1.98695,313500000.0
2008-02-29 10:49:00,1.98695,1.98705,1.98655,1.98675,735499994.0
2008-02-29 10:50:00,1.98675,1.98745,1.98675,1.98715,234400000.0
2008-02-29 10:51:00,1.98715,1.98715,1.98655,1.98655,306200000.0
2008-02-29 10:52:00,1.98655,1.98675,1.98655,1.98675,407000000.0
2008-02-29 10:53:00,1.98675,1.98675,1.98655,1.98675,487300000.0
2008-02-29 10:54:00,1.98675,1.98695,1.98645,1.98675,354200000.0
2008-02-29 10:55:00,1.98675,1.98675,1.9862,1.9862,627899998.0
2008-02-29 10:56:00,1.9862,1.98625,1.98445,1.98445,398400000.0
2008-02-29 10:57:00,1.98445,1.98445,1.9841,1.98425,193100000.0
2008-02-29 10:58:00,1.98415,1.98545,1.98415,1.98535,223500000.0
2008-02-29 10:59:00,1.98535,1.98645,1.9852,1.98645,270600001.0
2008-02-29 11:00:00,1.98635,1.98655,1.98575,1.9858,307700000.0
2008-02-29 11:01:00,1.9858,1.98585,1.9848,1.9848,226600000.0
2008-02-29 11:02:00,1.98465,1.98495,1.98435,1.9846,93800000.0
2008-02-29 11:03:00,1.9846,1.98525,1.9846,1.98505,320100000.0
2008-02-29 11:04:00,1.98505,1.98515,1.985,1.98505,294400000.0
2008-02-29 11:05:00,1.98505,1.98505,1.98455,1.98495,114100000.0
2008-02-29 11:06:00,1.98505,1.98505,1.98465,1.98475,209599999.0
2008-02-29 11:07:00,1.98465,1.98475,1.98445,1.98465,371100002.0
2008-02-29 11:08:00,1.98455,1.98455,1.98375,1.98395,719100001.0
2008-02-29 11:09:00,1.98395,1.98405,1.983,1.98335,145900000.0
2008-02-29 11:10:00,1.98335,1.9834,1.9832,1.9834,290800000.0
2008-02-29 11:11:00,1.98345,1.98395,1.98335,1.98375,143200000.0
2008-02-29 11:12:00,1.98375,1.98425,1.98375,1.98405,184400000.0
2008-02-29 11:13:00,1.9839,1.9842,1.98375,1.98405,152300000.0
2008-02-29 11:14:00,1.984,1.98425,1.984,1.9842,68000000.0
2008-02-29 11:15:00,1.9842,1.9842,1.984,1.9842,58500000.0
2008-02-29 11:16:00,1.9845,1.9847,1.9845,1.9847,64000000.0
2008-02-29 11:17:00,1.9847,1.98495,1.98465,1.98475,92200000.0
2008-02-29 11:18:00,1.9848,1.98485,1.98445,1.98465,96800000.0
2008-02-29 11:19:00,1.98465,1.98485,1.98465,1.9848,102500000.0
2008-02-29 11:20:00,1.9851,1.98545,1.985,1.98545,140100000.0
2008-02-29 11:21:00,1.98545,1.98575,1.98515,1.98545,70000000.0
2008-02-29 11:22:00,1.98555,1.98555,1.985,1.98515,86700000.0
2008-02-29 11:23:00,1.98515,1.98515,1.9848,1.98485,95200000.0
2008-02-29 11:24:00,1.9848,1.9855,1.9848,1.9854,175600000.0
2008-02-29 11:25:00,1.9854,1.9854,1.98505,1.98515,159999999.0
2008-02-29 11:26:00,1.98515,1.9858,1.9851,1.9858,210000000.0
2008-02-29 11:27:00,1.98565,1.98595,1.9856,1.9856,256900000.0
2008-02-29 11:28:00,1.98565,1.98575,1.98545,1.98545,102800000.0
2008-02-29 11:29:00,1.98545,1.9855,1.9853,1.98535,72100000.0
2008-02-29 11:30:00,1.98535,1.98585,1.9852,1.9853,344900000.0
2008-02-29 11:31:00,1.9853,1.98555,1.98525,1.9853,68700000.0
2008-02-29 11:32:00,1.98525,1.98525,1.9843,1.9844,91200000.0
2008-02-29 11:33:00,1.9844,1.9844,1.9842,1.98435,65100000.0
2008-02-29 11:34:00,1.98435,1.98445,1.98435,1.98435,181000000.0
2008-02-29 11:35:00,1.98435,1.98435,1.984,1.9842,75000000.0
2008-02-29 11:36:00,1.9842,1.9842,1.98385,1.98385,243600000.0
2008-02-29 11:37:00,1.98385,1.9845,1.98385,1.98445,103100000.0
2008-02-29 11:38:00,1.9845,1.98475,1.98445,1.98475,79700000.0
2008-02-29 11:39:00,1.98475,1.98495,1.9847,1.9849,163800000.0
2008-02-29 11:40:00,1.985,1.985,1.98465,1.98475,443600000.0
2008-02-29 11:41:00,1.98475,1.9848,1.98435,1.9844,212700001.0
2008-02-29 11:42:00,1.9844,1.9844,1.9842,1.98425,156500000.0
2008-02-29 11:43:00,1.98425,1.98445,1.98405,1.98405,112275000.0
2008-02-29 11:44:00,1.98405,1.98405,1.98345,1.98355,439600000.0
2008-02-29 11:45:00,1.98355,1.98385,1.98345,1.98385,177000000.0
2008-02-29 11:46:00,1.98385,1.98385,1.983,1.9831,182100000.0
2008-02-29 11:47:00,1.98315,1.9833,1.9826,1.9826,203300001.0
2008-02-29 11:48:00,1.9826,1.98265,1.9822,1.98255,316900001.0
2008-02-29 11:49:00,1.9826,1.98275,1.98255,1.9826,236600000.0
2008-02-29 11:50:00,1.98255,1.98255,1.9821,1.9821,365399997.0
2008-02-29 11:51:00,1.98235,1.98235,1.98215,1.9822,230800000.0
2008-02-29 11:52:00,1.98225,1.98245,1.9822,1.9822,204800000.0
2008-02-29 11:53:00,1.98215,1.98235,1.98205,1.9823,314499997.0
2008-02-29 11:54:00,1.9823,1.9826,1.98225,1.9825,273700000.0
2008-02-29 11:55:00,1.9825,1.98255,1.98225,1.9825,85000000.0
2008-02-29 11:56:00,1.9825,1.98265,1.98195,1.982,92600000.0
2008-02-29 11:57:00,1.98205,1.98215,1.982,1.9821,75600000.0
2008-02-29 11:58:00,1.9821,1.9822,1.982,1.98215,97500000.0
2008-02-29 11:59:00,1.98215,1.98215,1.9817,1.9818,200300000.0
2008-02-29 12:00:00,1.9818,1.98205,1.9814,1.982,258800000.0
2008-02-29 12:01:00,1.982,1.98305,1.98195,1.98305,206800000.0
2008-02-29 12:02:00,1.9832,1.9835,1.98275,1.9835,164000000.0
2008-02-29 12:03:00,1.9835,1.9837,1.98325,1.9835,103000000.0
2008-02-29 12:04:00,1.9835,1.98435,1.9835,1.9843,112000000.0
2008-02-29 12:05:00,1.98425,1.98455,1.98385,1.98395,325100000.0
2008-02-29 12:06:00,1.98395,1.98415,1.98375,1.98375,130300000.0
2008-02-29 12:07:00,1.9837,1.98395,1.9837,1.98395,34800000.0
2008-02-29 12:08:00,1.984,1.98425,1.98365,1.98365,85600000.0
2008-02-29 12:09:00,1.98365,1.98425,1.98355,1.98375,169500000.0
2008-02-29 12:10:00,1.98375,1.9839,1.9837,1.98385,79900000.0
2008-02-29 12:11:00,1.98385,1.98385,1.98355,1.98355,168700000.0
2008-02-29 12:12:00,1.98355,1.98355,1.9832,1.98325,119300000.0
2008-02-29 12:13:00,1.98335,1.98355,1.9832,1.9835,119600000.0
2008-02-29 12:14:00,1.98345,1.98345,1.9832,1.98345,415200000.0
2008-02-29 12:15:00,1.98345,1.98345,1.98275,1.98275,430094007.0
2008-02-29 12:16:00,1.98275,1.9832,1.98265,1.9831,459200000.0
2008-02-29 12:17:00,1.9831,1.98325,1.98305,1.98325,184200000.0
2008-02-29 12:18:00,1.98325,1.98345,1.98325,1.98345,189600000.0
2008-02-29 12:19:00,1.98345,1.98345,1.98295,1.98295,152800000.0
2008-02-29 12:20:00,1.983,1.98305,1.98285,1.98285,275700000.0
2008-02-29 12:21:00,1.98285,1.98285,1.98255,1.98255,222400000.0
2008-02-29 12:22:00,1.98255,1.98275,1.98255,1.98255,387900000.0
2008-02-29 12:23:00,1.98255,1.98255,1.98205,1.98215,106600000.0
2008-02-29 12:24:00,1.9821,1.9821,1.9815,1.98155,61300000.0
2008-02-29 12:25:00,1.98155,1.98165,1.98155,1.98155,60300000.0
2008-02-29 12:26:00,1.98155,1.98225,1.98155,1.98215,82600000.0
2008-02-29 12:27:00,1.98215,1.9825,1.98215,1.9824,53200000.0
2008-02-29 12:28:00,1.9824,1.9824,1.98215,1.98215,39400000.0
2008-02-29 12:29:00,1.98215,1.9824,1.98165,1.9817,103000000.0
2008-02-29 12:30:00,1.9817,1.98195,1.9815,1.98185,54500000.0
2008-02-29 12:31:00,1.9818,1.98185,1.9817,1.98185,26700000.0
2008-02-29 12:32:00,1.98185,1.9821,1.98185,1.982,95800000.0
2008-02-29 12:33:00,1.982,1.98225,1.98175,1.98225,54000000.0
2008-02-29 12:34:00,1.98225,1.98245,1.9822,1.9823,67000000.0
2008-02-29 12:35:00,1.9823,1.9824,1.98225,1.98235,33300000.0
2008-02-29 12:36:00,1.98235,1.9824,1.982,1.98225,56500000.0
2008-02-29 12:37:00,1.98225,1.9825,1.9821,1.98245,35700000.0
2008-02-29 12:38:00,1.9825,1.98265,1.98245,1.98265,27300000.0
2008-02-29 12:39:00,1.9826,1.98265,1.9826,1.98265,44000000.0
2008-02-29 12:40:00,1.98265,1.98285,1.9826,1.98285,32900000.0
2008-02-29 12:41:00,1.98285,1.9837,1.98275,1.9836,40400000.0
2008-02-29 12:42:00,1.9836,1.98405,1.9836,1.9837,48500000.0
2008-02-29 12:43:00,1.98375,1.9838,1.98335,1.98335,28000000.0
2008-02-29 12:44:00,1.9834,1.9838,1.98335,1.9836,42900000.0
2008-02-29 12:45:00,1.9836,1.9838,1.9836,1.9838,44400000.0
2008-02-29 12:46:00,1.98375,1.98375,1.9835,1.9835,63500000.0
2008-02-29 12:47:00,1.98355,1.9836,1.9833,1.98335,63800000.0
2008-02-29 12:48:00,1.98335,1.9836,1.98335,1.98345,27700000.0
2008-02-29 12:49:00,1.9835,1.9838,1.9835,1.9837,86000000.0
2008-02-29 12:50:00,1.9836,1.9838,1.9836,1.9838,64200000.0
2008-02-29 12:51:00,1.9838,1.9838,1.9834,1.9835,53300000.0
2008-02-29 12:52:00,1.98355,1.98365,1.98335,1.98355,44900000.0
2008-02-29 12:53:00,1.98355,1.98355,1.9833,1.9833,41600000.0
2008-02-29 12:54:00,1.9833,1.98335,1.98305,1.98305,62800000.0
2008-02-29 12:55:00,1.98305,1.98305,1.98225,1.98225,272900000.0
2008-02-29 12:56:00,1.98225,1.98225,1.98135,1.98135,30800000.0
2008-02-29 12:57:00,1.98135,1.9816,1.9813,1.9816,87400000.0
2008-02-29 12:58:00,1.9816,1.98175,1.9816,1.9816,72200000.0
2008-02-29 12:59:00,1.98165,1.9818,1.9816,1.9818,76000000.0
2008-02-29 13:00:00,1.98175,1.98195,1.98155,1.9817,104299999.0
2008-02-29 13:01:00,1.98185,1.9821,1.98145,1.9817,47700000.0
2008-02-29 13:02:00,1.98165,1.98165,1.98115,1.98115,21800000.0
2008-02-29 13:03:00,1.98115,1.98115,1.98035,1.98055,154900000.0
2008-02-29 13:04:00,1.98055,1.98055,1.97905,1.9798,124300000.0
2008-02-29 13:05:00,1.97985,1.9801,1.9794,1.9801,90400000.0
2008-02-29 13:06:00,1.9801,1.98045,1.98,1.9802,61300000.0
2008-02-29 13:07:00,1.98025,1.9813,1.9802,1.9813,39200000.0
2008-02-29 13:08:00,1.9811,1.98125,1.98065,1.9808,84400000.0
2008-02-29 13:09:00,1.9808,1.98095,1.9804,1.98045,129400000.0
2008-02-29 13:10:00,1.9805,1.9805,1.9791,1.97915,71700000.0
2008-02-29 13:11:00,1.97915,1.9793,1.97855,1.97855,276400001.0
2008-02-29 13:12:00,1.9786,1.97925,1.97845,1.97915,37550000.0
2008-02-29 13:13:00,1.9787,1.97915,1.97835,1.97915,33600000.0
2008-02-29 13:14:00,1.97915,1.97935,1.97895,1.97915,110500001.0
2008-02-29 13:15:00,1.9792,1.9805,1.97915,1.98025,114100000.0
2008-02-29 13:16:00,1.98025,1.98055,1.98025,1.9805,31600000.0
2008-02-29 13:17:00,1.98035,1.98075,1.9803,1.9807,90000000.0
2008-02-29 13:18:00,1.9807,1.98085,1.98045,1.98045,49700000.0
2008-02-29 13:19:00,1.98045,1.98065,1.98025,1.9806,67800000.0
2008-02-29 13:20:00,1.9806,1.9818,1.9805,1.98135,41200000.0
2008-02-29 13:21:00,1.9814,1.9814,1.9806,1.98085,139600000.0
2008-02-29 13:22:00,1.98085,1.98105,1.98075,1.981,39500000.0
2008-02-29 13:23:00,1.98125,1.98265,1.98125,1.98215,58500000.0
2008-02-29 13:24:00,1.98215,1.98295,1.9821,1.9829,20700000.0
2008-02-29 13:25:00,1.9829,1.9837,1.9829,1.9836,38000000.0
2008-02-29 13:26:00,1.9836,1.9839,1.98325,1.9833,32900000.0
2008-02-29 13:27:00,1.9833,1.9839,1.9827,1.98335,89300000.0
2008-02-29 13:28:00,1.9834,1.98375,1.9834,1.9836,41900000.0
2008-02-29 13:29:00,1.984,1.98475,1.98375,1.98375,177899999.0
2008-02-29 13:30:00,1.9836,1.9843,1.9836,1.984,51700000.0
2008-02-29 13:31:00,1.984,1.98515,1.9837,1.9847,67299999.0
2008-02-29 13:32:00,1.9847,1.98555,1.9846,1.9846,30700000.0
2008-02-29 13:33:00,1.98475,1.98475,1.98405,1.9845,33000000.0
2008-02-29 13:34:00,1.9845,1.98475,1.9843,1.9847,23300000.0
2008-02-29 13:35:00,1.98435,1.98435,1.9841,1.9841,104000000.0
2008-02-29 13:36:00,1.9841,1.98425,1.98375,1.98425,52100000.0
2008-02-29 13:37:00,1.98425,1.98425,1.9836,1.98385,81500000.0
2008-02-29 13:38:00,1.98385,1.984,1.98375,1.9839,64900000.0
2008-02-29 13:39:00,1.9839,1.98405,1.98355,1.98355,48200000.0
2008-02-29 13:40:00,1.98355,1.9837,1.98355,1.98365,31000000.0
2008-02-29 13:41:00,1.98365,1.98375,1.98355,1.9836,43100000.0
2008-02-29 13:42:00,1.9836,1.9837,1.98345,1.9837,37400000.0
2008-02-29 13:43:00,1.9837,1.9837,1.98335,1.98335,72600000.0
2008-02-29 13:44:00,1.98335,1.98335,1.98305,1.9832,26500000.0
2008-02-29 13:45:00,1.9832,1.98375,1.9832,1.98375,70000000.0
2008-02-29 13:46:00,1.98375,1.98385,1.9837,1.98375,25800000.0
2008-02-29 13:47:00,1.98375,1.98435,1.98375,1.98435,61500000.0
2008-02-29 13:48:00,1.98435,1.98455,1.98375,1.98385,47000000.0
2008-02-29 13:49:00,1.98385,1.98405,1.9837,1.98405,55000000.0
2008-02-29 13:50:00,1.98385,1.98395,1.9838,1.98395,6700000.0
2008-02-29 13:51:00,1.98395,1.98455,1.98395,1.9845,74400000.0
2008-02-29 13:52:00,1.9845,1.98465,1.98435,1.9845,53800000.0
2008-02-29 13:53:00,1.9845,1.9847,1.9845,1.98455,41400000.0
2008-02-29 13:54:00,1.98455,1.9846,1.9843,1.9845,43200000.0
2008-02-29 13:55:00,1.9845,1.9845,1.98395,1.98415,127100000.0
2008-02-29 13:56:00,1.9841,1.98425,1.98395,1.98415,178200000.0
2008-02-29 13:57:00,1.9841,1.98415,1.9838,1.984,183000000.0
2008-02-29 13:58:00,1.984,1.984,1.9837,1.9837,198500000.0
2008-02-29 13:59:00,1.9837,1.98385,1.9834,1.9834,190200000.0
2008-02-29 14:00:00,1.9834,1.9836,1.9831,1.98335,192600000.0
2008-02-29 14:01:00,1.98335,1.9836,1.98315,1.9835,132300000.0
2008-02-29 14:02:00,1.9835,1.984,1.9834,1.98385,264900000.0
2008-02-29 14:03:00,1.9838,1.98415,1.9838,1.984,207200000.0
2008-02-29 14:04:00,1.984,1.9841,1.9839,1.984,361900000.0
2008-02-29 14:05:00,1.984,1.9842,1.984,1.9842,183700000.0
2008-02-29 14:06:00,1.9842,1.9842,1.9841,1.9841,144300000.0
2008-02-29 14:07:00,1.9841,1.9842,1.9841,1.9842,179900000.0
2008-02-29 14:08:00,1.9842,1.9845,1.98415,1.9845,539400000.0
2008-02-29 14:09:00,1.9845,1.9846,1.9845,1.9846,164400000.0
2008-02-29 14:10:00,1.9846,1.9849,1.9846,1.98475,302400000.0
2008-02-29 14:11:00,1.98475,1.98485,1.98465,1.9847,292300000.0
2008-02-29 14:12:00,1.9847,1.98475,1.98435,1.9846,349800000.0
2008-02-29 14:13:00,1.9846,1.98465,1.98435,1.98445,258500000.0
2008-02-29 14:14:00,1.98445,1.98445,1.9843,1.9843,189500000.0
2008-02-29 14:15:00,1.9843,1.9847,1.98415,1.9845,307600000.0
2008-02-29 14:16:00,1.9845,1.9847,1.98435,1.9847,287800000.0
2008-02-29 14:17:00,1.9847,1.9847,1.98375,1.9838,335800000.0
2008-02-29 14:18:00,1.9838,1.98425,1.9837,1.9842,288300000.0
2008-02-29 14:19:00,1.98415,1.98475,1.98415,1.98465,299400000.0
2008-02-29 14:20:00,1.98465,1.98485,1.98445,1.98475,257200000.0
2008-02-29 14:21:00,1.98475,1.98485,1.98475,1.9848,308700000.0
2008-02-29 14:22:00,1.9848,1.9848,1.9842,1.98435,341900000.0
2008-02-29 14:23:00,1.98435,1.98455,1.98435,1.9844,292300000.0
2008-02-29 14:24:00,1.9844,1.9845,1.98415,1.98415,455500000.0
2008-02-29 14:25:00,1.98415,1.9842,1.98375,1.98375,305900000.0
2008-02-29 14:26:00,1.98375,1.9838,1.9834,1.98345,534200000.0
2008-02-29 14:27:00,1.98345,1.9835,1.9828,1.98315,264800000.0
2008-02-29 14:28:00,1.98315,1.9834,1.983,1.9834,233500000.0
2008-02-29 14:29:00,1.98335,1.9834,1.9831,1.9832,339200000.0
2008-02-29 14:30:00,1.9832,1.9832,1.983,1.9831,297400000.0
2008-02-29 14:31:00,1.9831,1.9836,1.9831,1.98355,232000000.0
2008-02-29 14:32:00,1.98355,1.9836,1.98315,1.98325,395500000.0
2008-02-29 14:33:00,1.98325,1.98345,1.98325,1.98345,238700000.0
2008-02-29 14:34:00,1.98345,1.98375,1.9834,1.9834,342500000.0
2008-02-29 14:35:00,1.9834,1.98365,1.9833,1.98355,342800000.0
2008-02-29 14:36:00,1.98355,1.9837,1.9833,1.9837,186400000.0
2008-02-29 14:37:00,1.9837,1.98375,1.9816,1.9816,224100000.0
2008-02-29 14:38:00,1.9816,1.98235,1.98155,1.98235,280300000.0
2008-02-29 14:39:00,1.98235,1.9824,1.9818,1.98225,273900000.0
2008-02-29 14:40:00,1.98225,1.9843,1.98225,1.98395,230900000.0
2008-02-29 14:41:00,1.98395,1.9845,1.9837,1.9845,323700000.0
2008-02-29 14:42:00,1.9845,1.98455,1.9824,1.98245,346000000.0
2008-02-29 14:43:00,1.9824,1.9837,1.98205,1.98325,274100000.0
2008-02-29 14:44:00,1.98325,1.98335,1.9829,1.9829,228900000.0
2008-02-29 14:45:00,1.9829,1.9831,1.98265,1.9831,224600000.0
2008-02-29 14:46:00,1.9831,1.98335,1.98225,1.98225,178100000.0
2008-02-29 14:47:00,1.98225,1.9829,1.98205,1.9826,230200000.0
2008-02-29 14:48:00,1.98255,1.98335,1.98245,1.9831,574600000.0
2008-02-29 14:49:00,1.98305,1.9832,1.98255,1.9826,571400000.0
2008-02-29 14:50:00,1.9826,1.9829,1.9826,1.98275,475100000.0
2008-02-29 14:51:00,1.9827,1.9827,1.982,1.98205,890500000.0
2008-02-29 14:52:00,1.98205,1.98295,1.98205,1.98295,464400000.0
2008-02-29 14:53:00,1.98295,1.9832,1.98285,1.98315,564600000.0
2008-02-29 14:54:00,1.98315,1.98455,1.98315,1.9841,404200000.0
2008-02-29 14:55:00,1.9841,1.9841,1.9833,1.98355,702200000.0
2008-02-29 14:56:00,1.98355,1.98375,1.98355,1.98355,837600000.0
2008-02-29 14:57:00,1.98355,1.98355,1.983,1.98305,738300000.0
2008-02-29 14:58:00,1.98305,1.9831,1.98265,1.9831,325100000.0
2008-02-29 14:59:00,1.9831,1.9834,1.983,1.9832,159700000.0
2008-02-29 15:00:00,1.9832,1.9833,1.9824,1.9824,216800000.0
2008-02-29 15:01:00,1.98255,1.98265,1.9824,1.9824,278400000.0
2008-02-29 15:02:00,1.9824,1.98305,1.98235,1.983,174600000.0
2008-02-29 15:03:00,1.983,1.98325,1.98275,1.98325,167000000.0
2008-02-29 15:04:00,1.98325,1.9834,1.9831,1.98335,160200000.0
2008-02-29 15:05:00,1.98335,1.98335,1.9832,1.9832,165400000.0
2008-02-29 15:06:00,1.9832,1.9833,1.98295,1.9833,181100000.0
2008-02-29 15:07:00,1.9833,1.98335,1.98225,1.9823,231000000.0
2008-02-29 15:08:00,1.9823,1.98235,1.9817,1.9818,362600000.0
2008-02-29 15:09:00,1.9818,1.9818,1.9811,1.98135,388500000.0
2008-02-29 15:10:00,1.98135,1.9821,1.98135,1.9818,183600000.0
2008-02-29 15:11:00,1.9818,1.98195,1.98165,1.98195,187500000.0
2008-02-29 15:12:00,1.98195,1.9826,1.98185,1.982,401400000.0
2008-02-29 15:13:00,1.982,1.98225,1.98185,1.98225,343900000.0
2008-02-29 15:14:00,1.98225,1.9825,1.982,1.98205,174400000.0
2008-02-29 15:15:00,1.98205,1.9821,1.98195,1.982,167700000.0
2008-02-29 15:16:00,1.982,1.98205,1.9815,1.9817,200000000.0
2008-02-29 15:17:00,1.9817,1.98185,1.9813,1.9813,295600000.0
2008-02-29 15:18:00,1.98115,1.98155,1.98115,1.9815,196500000.0
2008-02-29 15:19:00,1.9815,1.98155,1.9814,1.9814,176600000.0
2008-02-29 15:20:00,1.98145,1.9825,1.98145,1.982,259600000.0
2008-02-29 15:21:00,1.982,1.9822,1.9819,1.9819,211200000.0
2008-02-29 15:22:00,1.9819,1.98215,1.98175,1.98205,257900000.0
2008-02-29 15:23:00,1.98205,1.98235,1.982,1.98225,450100000.0
2008-02-29 15:24:00,1.98235,1.9824,1.9821,1.9823,322500000.0
2008-02-29 15:25:00,1.9823,1.9832,1.9823,1.9831,375600000.0
2008-02-29 15:26:00,1.9831,1.9832,1.98265,1.98305,315100000.0
2008-02-29 15:27:00,1.98305,1.98355,1.9828,1.983,240400000.0
2008-02-29 15:28:00,1.9831,1.98415,1.9831,1.9836,274900000.0
2008-02-29 15:29:00,1.9836,1.98365,1.98315,1.98325,212800000.0
2008-02-29 15:30:00,1.98325,1.9834,1.98285,1.98335,323500000.0
2008-02-29 15:31:00,1.98345,1.98425,1.98335,1.9839,151200000.0
2008-02-29 15:32:00,1.9839,1.98485,1.9837,1.98425,273100000.0
2008-02-29 15:33:00,1.9842,1.98455,1.98355,1.98355,211700000.0
2008-02-29 15:34:00,1.9835,1.9839,1.9835,1.98375,291200000.0
2008-02-29 15:35:00,1.98375,1.98445,1.98375,1.98445,203200000.0
2008-02-29 15:36:00,1.98445,1.9846,1.98395,1.98425,177600000.0
2008-02-29 15:37:00,1.9843,1.98435,1.984,1.9841,206800000.0
2008-02-29 15:38:00,1.9841,1.9846,1.9841,1.9846,155600000.0
2008-02-29 15:39:00,1.9846,1.98495,1.98455,1.98475,314899999.0
2008-02-29 15:40:00,1.98475,1.9855,1.9845,1.98525,342100000.0
2008-02-29 15:41:00,1.98525,1.98525,1.98455,1.9848,247900000.0
2008-02-29 15:42:00,1.9848,1.9848,1.98455,1.98455,370800000.0
2008-02-29 15:43:00,1.98455,1.9846,1.98435,1.98455,328700000.0
2008-02-29 15:44:00,1.9845,1.9845,1.9843,1.98435,276700000.0
2008-02-29 15:45:00,1.98435,1.98435,1.9843,1.9843,171200000.0
2008-02-29 15:46:00,1.9843,1.9844,1.9843,1.9844,172800000.0
2008-02-29 15:47:00,1.9844,1.9844,1.9837,1.984,251300000.0
2008-02-29 15:48:00,1.984,1.9841,1.9837,1.9837,184800000.0
2008-02-29 15:49:00,1.9838,1.98385,1.9837,1.9837,272300000.0
2008-02-29 15:50:00,1.9837,1.98375,1.9836,1.98365,236200000.0
2008-02-29 15:51:00,1.98365,1.9837,1.98365,1.9837,179800000.0
2008-02-29 15:52:00,1.9837,1.98385,1.9837,1.9837,221700000.0
2008-02-29 15:53:00,1.9837,1.984,1.9837,1.9839,206900000.0
2008-02-29 15:54:00,1.9839,1.98425,1.9839,1.9842,178400000.0
2008-02-29 15:55:00,1.9842,1.98425,1.98395,1.98415,190600000.0
2008-02-29 15:56:00,1.98415,1.9842,1.9837,1.98375,156100000.0
2008-02-29 15:57:00,1.98375,1.9842,1.9837,1.9841,289700000.0
2008-02-29 15:58:00,1.9841,1.9842,1.9839,1.9839,258200000.0
2008-02-29 15:59:00,1.9839,1.9839,1.9836,1.9837,217000000.0
2008-02-29 16:00:00,1.9837,1.98385,1.9837,1.9838,157500000.0
2008-02-29 16:01:00,1.9838,1.984,1.9837,1.984,184000000.0
2008-02-29 16:02:00,1.9839,1.9842,1.9839,1.9841,216700000.0
2008-02-29 16:03:00,1.98405,1.98425,1.9839,1.9839,179200000.0
2008-02-29 16:04:00,1.9839,1.984,1.9838,1.984,226600000.0
2008-02-29 16:05:00,1.984,1.9845,1.984,1.9844,245700000.0
2008-02-29 16:06:00,1.9844,1.9845,1.9843,1.98445,189000000.0
2008-02-29 16:07:00,1.98445,1.9845,1.984,1.98405,197000000.0
2008-02-29 16:08:00,1.98405,1.9845,1.98405,1.9843,177600000.0
2008-02-29 16:09:00,1.9843,1.9845,1.9843,1.9843,216600000.0
2008-02-29 16:10:00,1.9843,1.98485,1.9843,1.98485,193700000.0
2008-02-29 16:11:00,1.98485,1.98485,1.98455,1.9846,235800000.0
2008-02-29 16:12:00,1.9845,1.985,1.9845,1.98475,144500000.0
2008-02-29 16:13:00,1.98475,1.9853,1.98475,1.985,173800000.0
2008-02-29 16:14:00,1.985,1.9851,1.9845,1.9845,186300000.0
2008-02-29 16:15:00,1.9845,1.98465,1.9843,1.9845,228300000.0
2008-02-29 16:16:00,1.9845,1.98495,1.9845,1.9846,194900000.0
2008-02-29 16:17:00,1.9846,1.98475,1.98455,1.98475,196400000.0
2008-02-29 16:18:00,1.98475,1.9851,1.9846,1.9851,177600000.0
2008-02-29 16:19:00,1.9851,1.9851,1.9845,1.9845,204400000.0
2008-02-29 16:20:00,1.9845,1.9846,1.9841,1.98445,163800000.0
2008-02-29 16:21:00,1.98445,1.98445,1.98425,1.9844,200100000.0
2008-02-29 16:22:00,1.9844,1.9847,1.9844,1.9846,194700000.0
2008-02-29 16:23:00,1.9846,1.98475,1.9845,1.98465,202400000.0
2008-02-29 16:24:00,1.98465,1.9847,1.98455,1.98465,172300000.0
2008-02-29 16:25:00,1.98465,1.9852,1.9846,1.9851,177100000.0
2008-02-29 16:26:00,1.9851,1.9857,1.9851,1.98565,215300000.0
2008-02-29 16:27:00,1.98565,1.98565,1.9852,1.9852,295400000.0
2008-02-29 16:28:00,1.9852,1.9852,1.9845,1.98465,180500000.0
2008-02-29 16:29:00,1.98465,1.98505,1.98455,1.98485,208600000.0
2008-02-29 16:30:00,1.98485,1.98485,1.9842,1.9842,346800000.0
2008-02-29 16:31:00,1.9842,1.9848,1.9842,1.9844,255300000.0
2008-02-29 16:32:00,1.9844,1.98515,1.9844,1.9851,228400000.0
2008-02-29 16:33:00,1.9851,1.98515,1.98495,1.98505,154300000.0
2008-02-29 16:34:00,1.98505,1.98505,1.9845,1.9845,153900000.0
2008-02-29 16:35:00,1.9845,1.9845,1.98375,1.98415,169300000.0
2008-02-29 16:36:00,1.98425,1.9846,1.98425,1.9846,180500000.0
2008-02-29 16:37:00,1.98455,1.98505,1.98455,1.9849,200800000.0
2008-02-29 16:38:00,1.9849,1.98495,1.9847,1.98485,199400000.0
2008-02-29 16:39:00,1.98485,1.98485,1.98425,1.98445,202500000.0
2008-02-29 16:40:00,1.98445,1.98445,1.98405,1.9843,199400000.0
2008-02-29 16:41:00,1.9843,1.9843,1.984,1.98425,349100000.0
2008-02-29 16:42:00,1.98425,1.98515,1.98425,1.98505,353600000.0
2008-02-29 16:43:00,1.98505,1.98535,1.98495,1.9853,190800000.0
2008-02-29 16:44:00,1.9853,1.9853,1.985,1.98515,544600000.0
2008-02-29 16:45:00,1.98505,1.9853,1.98505,1.9851,206800000.0
2008-02-29 16:46:00,1.9851,1.9855,1.98495,1.9855,175600000.0
2008-02-29 16:47:00,1.9855,1.9858,1.9854,1.9856,201100000.0
2008-02-29 16:48:00,1.9855,1.98705,1.9855,1.98695,233600000.0
2008-02-29 16:49:00,1.9869,1.9879,1.9867,1.98765,180700000.0
2008-02-29 16:50:00,1.98775,1.98775,1.98725,1.98745,255600000.0
2008-02-29 16:51:00,1.9874,1.98755,1.98665,1.98675,338700000.0
2008-02-29 16:52:00,1.98675,1.98675,1.98585,1.98605,257200000.0
2008-02-29 16:53:00,1.98605,1.98645,1.98595,1.9864,187200000.0
2008-02-29 16:54:00,1.98635,1.98635,1.98545,1.9859,253200000.0
2008-02-29 16:55:00,1.9859,1.9862,1.9851,1.9855,167400000.0
2008-02-29 16:56:00,1.9855,1.98605,1.98535,1.98605,230500000.0
2008-02-29 16:57:00,1.98605,1.98635,1.98605,1.9862,202500000.0
2008-02-29 16:58:00,1.9862,1.98625,1.98535,1.9855,237700000.0
2008-02-29 16:59:00,1.9855,1.98585,1.9855,1.98565,179100000.0
2008-02-29 17:00:00,1.98565,1.9862,1.98545,1.98605,282800000.0
2008-02-29 17:01:00,1.98605,1.98635,1.986,1.98635,659400000.0
2008-02-29 17:02:00,1.98645,1.98715,1.98645,1.98715,360600000.0
2008-02-29 17:03:00,1.98715,1.9874,1.98685,1.9873,234150000.0
2008-02-29 17:04:00,1.9873,1.98775,1.98725,1.98725,418800000.0
2008-02-29 17:05:00,1.98725,1.9873,1.9871,1.98725,271200000.0
2008-02-29 17:06:00,1.98725,1.9877,1.987,1.98735,394800000.0
2008-02-29 17:07:00,1.98735,1.98785,1.987,1.98785,339800000.0
2008-02-29 17:08:00,1.98785,1.98795,1.98715,1.98725,445130000.0
2008-02-29 17:09:00,1.98725,1.98745,1.9871,1.98735,253900000.0
2008-02-29 17:10:00,1.9873,1.98735,1.9868,1.9868,295400000.0
2008-02-29 17:11:00,1.9868,1.9871,1.9868,1.9868,278500000.0
2008-02-29 17:12:00,1.9868,1.9872,1.98665,1.9871,250500000.0
2008-02-29 17:13:00,1.9871,1.98765,1.9871,1.98755,160700000.0
2008-02-29 17:14:00,1.98755,1.98815,1.9875,1.9881,159300000.0
2008-02-29 17:15:00,1.9881,1.9882,1.9871,1.9873,254300000.0
2008-02-29 17:16:00,1.9873,1.9874,1.98605,1.98605,303000000.0
2008-02-29 17:17:00,1.98605,1.9872,1.9859,1.9869,263800000.0
2008-02-29 17:18:00,1.9869,1.98725,1.9869,1.98725,292700000.0
2008-02-29 17:19:00,1.9872,1.98785,1.98715,1.98735,272400000.0
2008-02-29 17:20:00,1.98735,1.98735,1.9865,1.9867,349600000.0
2008-02-29 17:21:00,1.9867,1.9878,1.98655,1.98735,277400000.0
2008-02-29 17:22:00,1.98735,1.9875,1.9869,1.9869,208500000.0
2008-02-29 17:23:00,1.9869,1.9869,1.98645,1.98655,249200000.0
2008-02-29 17:24:00,1.98655,1.9866,1.98635,1.9866,306600000.0
2008-02-29 17:25:00,1.98655,1.98675,1.98625,1.9863,298400000.0
2008-02-29 17:26:00,1.9863,1.98635,1.9858,1.9859,202400000.0
2008-02-29 17:27:00,1.98585,1.98615,1.9858,1.98605,227900000.0
2008-02-29 17:28:00,1.986,1.98655,1.98575,1.98635,295900000.0
2008-02-29 17:29:00,1.98635,1.98655,1.98625,1.98635,492500000.0
2008-02-29 17:30:00,1.98635,1.9866,1.9855,1.98575,375600000.0
2008-02-29 17:31:00,1.98575,1.986,1.98555,1.9859,258300000.0
2008-02-29 17:32:00,1.9859,1.9861,1.9859,1.986,213900000.0
2008-02-29 17:33:00,1.986,1.9862,1.9857,1.98585,228300000.0
2008-02-29 17:34:00,1.98585,1.986,1.9856,1.9858,195400000.0
2008-02-29 17:35:00,1.9858,1.98645,1.98575,1.9861,299600000.0
2008-02-29 17:36:00,1.9861,1.9864,1.98595,1.98595,341200000.0
2008-02-29 17:37:00,1.98595,1.9862,1.9855,1.9855,323800000.0
2008-02-29 17:38:00,1.9855,1.9857,1.98515,1.98555,221500000.0
2008-02-29 17:39:00,1.98555,1.9856,1.9851,1.9853,268100000.0
2008-02-29 17:40:00,1.98525,1.9856,1.98525,1.9856,205100000.0
2008-02-29 17:41:00,1.9856,1.9856,1.98455,1.9847,240400000.0
2008-02-29 17:42:00,1.9847,1.9847,1.98415,1.98455,360600000.0
2008-02-29 17:43:00,1.9846,1.9848,1.9844,1.9846,281100000.0
2008-02-29 17:44:00,1.9846,1.9846,1.9844,1.9844,176000000.0
2008-02-29 17:45:00,1.9844,1.9847,1.984,1.98465,744299999.0
2008-02-29 17:46:00,1.9846,1.9853,1.9846,1.98525,252600000.0
2008-02-29 17:47:00,1.9853,1.9858,1.9853,1.9854,179000000.0
2008-02-29 17:48:00,1.9854,1.9857,1.9854,1.9856,174000000.0
2008-02-29 17:49:00,1.9856,1.9861,1.98555,1.9859,274200000.0
2008-02-29 17:50:00,1.9859,1.9866,1.9856,1.9866,264300000.0
2008-02-29 17:51:00,1.9866,1.9867,1.9865,1.9865,215000000.0
2008-02-29 17:52:00,1.98645,1.9867,1.9859,1.9867,278200000.0
2008-02-29 17:53:00,1.9867,1.9871,1.9865,1.9871,283100000.0
2008-02-29 17:54:00,1.9871,1.98815,1.9869,1.988,252400000.0
2008-02-29 17:55:00,1.988,1.9894,1.988,1.98925,249065000.0
2008-02-29 17:56:00,1.9892,1.9896,1.9889,1.98925,394700000.0
2008-02-29 17:57:00,1.98925,1.9895,1.98895,1.98905,330800000.0
2008-02-29 17:58:00,1.98905,1.9903,1.98895,1.9903,260060000.0
2008-02-29 17:59:00,1.9903,1.99035,1.989,1.98915,425400000.0
2008-02-29 18:00:00,1.989,1.98915,1.98825,1.9883,350100000.0
2008-02-29 18:01:00,1.9883,1.98845,1.9875,1.98765,238200000.0
2008-02-29 18:02:00,1.98765,1.98785,1.9872,1.9873,251900000.0
2008-02-29 18:03:00,1.9873,1.98825,1.9872,1.9882,205700000.0
2008-02-29 18:04:00,1.9882,1.9883,1.9878,1.9878,341100000.0
2008-02-29 18:05:00,1.9878,1.9882,1.9876,1.98795,302000000.0
2008-02-29 18:06:00,1.98795,1.9883,1.9876,1.98785,228700000.0
2008-02-29 18:07:00,1.9879,1.9883,1.9879,1.9883,335600000.0
2008-02-29 18:08:00,1.9883,1.9888,1.98815,1.98875,290200000.0
2008-02-29 18:09:00,1.98875,1.98875,1.9882,1.98845,258400000.0
2008-02-29 18:10:00,1.98845,1.9886,1.9883,1.98855,218300000.0
2008-02-29 18:11:00,1.98855,1.98865,1.9885,1.9885,224900000.0
2008-02-29 18:12:00,1.9885,1.98855,1.98785,1.9879,212200000.0
2008-02-29 18:13:00,1.9879,1.988,1.9875,1.9875,264900000.0
2008-02-29 18:14:00,1.98745,1.9876,1.98745,1.9875,170300000.0
2008-02-29 18:15:00,1.9875,1.9875,1.9865,1.9866,206800000.0
2008-02-29 18:16:00,1.9866,1.9868,1.9862,1.9862,224000000.0
2008-02-29 18:17:00,1.9862,1.98655,1.9862,1.9865,198400000.0
2008-02-29 18:18:00,1.9865,1.9865,1.986,1.986,210400000.0
2008-02-29 18:19:00,1.986,1.98615,1.9858,1.9859,296900000.0
2008-02-29 18:20:00,1.9859,1.986,1.98555,1.9856,225200000.0
2008-02-29 18:21:00,1.9856,1.9858,1.98545,1.9858,184100000.0
2008-02-29 18:22:00,1.9858,1.98685,1.9858,1.98685,215400000.0
2008-02-29 18:23:00,1.9869,1.9871,1.9868,1.987,214500000.0
2008-02-29 18:24:00,1.987,1.987,1.9869,1.98695,186100000.0
2008-02-29 18:25:00,1.98695,1.9871,1.9869,1.987,188500000.0
2008-02-29 18:26:00,1.987,1.98815,1.987,1.9876,198500000.0
2008-02-29 18:27:00,1.9876,1.9876,1.9868,1.98725,184500000.0
2008-02-29 18:28:00,1.9873,1.9873,1.98705,1.9873,234000000.0
2008-02-29 18:29:00,1.9873,1.9873,1.9869,1.98725,221500000.0
2008-02-29 18:30:00,1.98725,1.98745,1.9865,1.98665,185000000.0
2008-02-29 18:31:00,1.98665,1.9869,1.98665,1.98685,193200000.0
2008-02-29 18:32:00,1.98685,1.98695,1.98655,1.9866,192000000.0
2008-02-29 18:33:00,1.9866,1.98725,1.9861,1.9872,240400000.0
2008-02-29 18:34:00,1.9872,1.9874,1.9868,1.98685,229000000.0
2008-02-29 18:35:00,1.98685,1.98765,1.98665,1.98765,193500000.0
2008-02-29 18:36:00,1.98765,1.9888,1.98765,1.98835,183400000.0
2008-02-29 18:37:00,1.98835,1.9888,1.9883,1.9888,195500000.0
2008-02-29 18:38:00,1.9888,1.989,1.9882,1.9882,226000000.0
2008-02-29 18:39:00,1.9882,1.9886,1.98815,1.98825,182500000.0
2008-02-29 18:40:00,1.9882,1.9885,1.98815,1.9882,197600000.0
2008-02-29 18:41:00,1.9882,1.9883,1.988,1.988,179000000.0
2008-02-29 18:42:00,1.988,1.9881,1.9878,1.9881,255100000.0
2008-02-29 18:43:00,1.9881,1.9882,1.9878,1.98805,234600000.0
2008-02-29 18:44:00,1.98805,1.9882,1.98785,1.98805,263200000.0
2008-02-29 18:45:00,1.98805,1.9881,1.988,1.988,252000000.0
2008-02-29 18:46:00,1.988,1.9881,1.9879,1.9879,201000000.0
2008-02-29 18:47:00,1.9879,1.98805,1.9879,1.98795,269300000.0
2008-02-29 18:48:00,1.98795,1.98795,1.9877,1.98775,181800000.0
2008-02-29 18:49:00,1.9877,1.9877,1.9871,1.9873,198500000.0
2008-02-29 18:50:00,1.9873,1.9873,1.9867,1.9867,209000000.0
2008-02-29 18:51:00,1.9867,1.98705,1.9866,1.987,329600000.0
2008-02-29 18:52:00,1.987,1.98715,1.98665,1.98665,243800000.0
2008-02-29 18:53:00,1.9867,1.9868,1.9862,1.9862,203600000.0
2008-02-29 18:54:00,1.9862,1.9863,1.9862,1.9862,202400000.0
2008-02-29 18:55:00,1.9862,1.98625,1.9858,1.98585,191400000.0
2008-02-29 18:56:00,1.98585,1.98605,1.9857,1.98605,350900000.0
2008-02-29 18:57:00,1.9861,1.98615,1.986,1.98605,239700000.0
2008-02-29 18:58:00,1.98605,1.98635,1.98605,1.9863,143100000.0
2008-02-29 18:59:00,1.9863,1.9863,1.98565,1.9858,261400000.0
2008-02-29 19:00:00,1.9858,1.9862,1.9856,1.9856,587900000.0
2008-02-29 19:01:00,1.9856,1.9863,1.9856,1.9863,470900000.0
2008-02-29 19:02:00,1.9863,1.9869,1.9863,1.9869,552100000.0
2008-02-29 19:03:00,1.98685,1.9871,1.98675,1.9871,436000000.0
2008-02-29 19:04:00,1.9871,1.9873,1.987,1.98725,283100000.0
2008-02-29 19:05:00,1.98725,1.98725,1.9871,1.98715,212700000.0
2008-02-29 19:06:00,1.98715,1.98735,1.9871,1.9871,298300000.0
2008-02-29 19:07:00,1.9871,1.9872,1.987,1.98705,179300000.0
2008-02-29 19:08:00,1.98705,1.9871,1.98615,1.98625,381900000.0
2008-02-29 19:09:00,1.98625,1.9864,1.98575,1.9858,235200000.0
2008-02-29 19:10:00,1.9858,1.9858,1.9854,1.9855,253200000.0
2008-02-29 19:11:00,1.9855,1.9855,1.9855,1.9855,166900000.0
2008-02-29 19:12:00,1.9855,1.9856,1.9854,1.9856,156500000.0
2008-02-29 19:13:00,1.9856,1.9856,1.98535,1.98545,236800000.0
2008-02-29 19:14:00,1.98545,1.98545,1.9851,1.9852,279000000.0
2008-02-29 19:15:00,1.9852,1.98545,1.985,1.9853,292000000.0
2008-02-29 19:16:00,1.9853,1.9854,1.9852,1.9854,223800000.0
2008-02-29 19:17:00,1.9854,1.9863,1.9853,1.9863,236200000.0
2008-02-29 19:18:00,1.9863,1.9865,1.98525,1.9853,247000000.0
2008-02-29 19:19:00,1.9853,1.9853,1.9852,1.98525,218600000.0
2008-02-29 19:20:00,1.98525,1.98525,1.985,1.9852,155800000.0
2008-02-29 19:21:00,1.9852,1.9852,1.9851,1.9851,198900000.0
2008-02-29 19:22:00,1.9851,1.98525,1.985,1.98525,186800000.0
2008-02-29 19:23:00,1.98525,1.9854,1.98525,1.98535,242000000.0
2008-02-29 19:24:00,1.98535,1.98535,1.9853,1.9853,192000000.0
2008-02-29 19:25:00,1.9853,1.9853,1.9853,1.9853,305200000.0
2008-02-29 19:26:00,1.9853,1.9854,1.9852,1.9854,231600000.0
2008-02-29 19:27:00,1.9854,1.9859,1.9854,1.9859,205400000.0
2008-02-29 19:28:00,1.9859,1.98625,1.9857,1.9858,341800000.0
2008-02-29 19:29:00,1.9858,1.9861,1.98575,1.986,233700000.0
2008-02-29 19:30:00,1.98595,1.9863,1.98585,1.9863,321400000.0
2008-02-29 19:31:00,1.9863,1.9865,1.9863,1.9863,183000000.0
2008-02-29 19:32:00,1.9863,1.9863,1.9861,1.9861,204800000.0
2008-02-29 19:33:00,1.9861,1.9861,1.98575,1.9859,255300000.0
2008-02-29 19:34:00,1.9859,1.986,1.98585,1.98585,335800000.0
2008-02-29 19:35:00,1.98585,1.9864,1.98585,1.98625,303000000.0
2008-02-29 19:36:00,1.98625,1.98625,1.986,1.986,258600000.0
2008-02-29 19:37:00,1.986,1.98615,1.986,1.98615,256800000.0
2008-02-29 19:38:00,1.98605,1.9861,1.986,1.986,187200000.0
2008-02-29 19:39:00,1.986,1.986,1.98595,1.98595,178400000.0
2008-02-29 19:40:00,1.98595,1.98595,1.9859,1.9859,177200000.0
2008-02-29 19:41:00,1.9859,1.9859,1.98575,1.9858,174800000.0
2008-02-29 19:42:00,1.9858,1.98585,1.9858,1.9858,176000000.0
2008-02-29 19:43:00,1.98575,1.9858,1.9857,1.98575,186400000.0
2008-02-29 19:44:00,1.9857,1.986,1.9857,1.9859,288200000.0
2008-02-29 19:45:00,1.9859,1.9859,1.9858,1.98585,342400000.0
2008-02-29 19:46:00,1.98585,1.98585,1.9857,1.9858,271000000.0
2008-02-29 19:47:00,1.9858,1.9858,1.9858,1.9858,287300000.0
2008-02-29 19:48:00,1.9858,1.9858,1.9858,1.9858,287300000.0
2008-02-29 19:49:00,1.9858,1.98595,1.9858,1.98595,199400000.0
2008-02-29 19:50:00,1.98595,1.9861,1.9859,1.9861,266700000.0
2008-02-29 19:51:00,1.9861,1.98625,1.986,1.986,192500000.0
2008-02-29 19:52:00,1.986,1.986,1.98575,1.98575,302500000.0
2008-02-29 19:53:00,1.98575,1.9861,1.98575,1.98595,281200000.0
2008-02-29 19:54:00,1.98595,1.986,1.98565,1.9857,289100000.0
2008-02-29 19:55:00,1.9857,1.98585,1.98565,1.9857,312900000.0
2008-02-29 19:56:00,1.9857,1.98585,1.9855,1.9858,221300000.0
2008-02-29 19:57:00,1.98575,1.98585,1.985,1.9851,325700000.0
2008-02-29 19:58:00,1.9851,1.9851,1.98455,1.98475,211800000.0
2008-02-29 19:59:00,1.98485,1.9853,1.9848,1.9852,136300000.0
2008-02-29 20:00:00,1.9852,1.98525,1.98495,1.98525,343400000.0
2008-02-29 20:01:00,1.98525,1.98525,1.9851,1.9851,210600000.0
2008-02-29 20:02:00,1.9851,1.9852,1.985,1.9852,194500000.0
2008-02-29 20:03:00,1.9852,1.98535,1.9851,1.9852,290000000.0
2008-02-29 20:04:00,1.9852,1.98535,1.9852,1.98535,254200000.0
2008-02-29 20:05:00,1.98535,1.9854,1.98535,1.9854,211900000.0
2008-02-29 20:06:00,1.9854,1.9855,1.9854,1.9854,334300000.0
2008-02-29 20:07:00,1.9854,1.9855,1.9854,1.9855,205400000.0
2008-02-29 20:08:00,1.9855,1.9855,1.98535,1.98535,213700000.0
2008-02-29 20:09:00,1.98535,1.9854,1.98535,1.9854,114300000.0
2008-02-29 20:10:00,1.9854,1.9854,1.9853,1.9854,138400000.0
2008-02-29 20:11:00,1.9854,1.986,1.9854,1.98565,119100000.0
2008-02-29 20:12:00,1.98565,1.9858,1.9856,1.9858,182200000.0
2008-02-29 20:13:00,1.9858,1.9858,1.98555,1.9856,199500000.0
2008-02-29 20:14:00,1.9856,1.9858,1.9856,1.9858,110500000.0
2008-02-29 20:15:00,1.9858,1.98585,1.9858,1.9858,263500000.0
2008-02-29 20:16:00,1.9858,1.9865,1.98575,1.98645,269000000.0
2008-02-29 20:17:00,1.9864,1.9865,1.9863,1.9864,156700000.0
2008-02-29 20:18:00,1.9864,1.9864,1.9863,1.98635,790200000.0
2008-02-29 20:19:00,1.98635,1.9867,1.98635,1.9867,379400000.0
2008-02-29 20:20:00,1.9867,1.9867,1.98665,1.9867,255100000.0
2008-02-29 20:21:00,1.9867,1.9868,1.9867,1.98675,480100000.0
2008-02-29 20:22:00,1.98675,1.98695,1.98675,1.98695,676600000.0
2008-02-29 20:23:00,1.98695,1.98725,1.98695,1.9872,228000000.0
2008-02-29 20:24:00,1.9872,1.9873,1.9871,1.98715,197300000.0
2008-02-29 20:25:00,1.98715,1.98715,1.987,1.9871,193900000.0
2008-02-29 20:26:00,1.9871,1.9871,1.9869,1.9869,193400000.0
2008-02-29 20:27:00,1.9869,1.98715,1.9869,1.98715,209300000.0
2008-02-29 20:28:00,1.98715,1.98715,1.9871,1.98715,324000000.0
2008-02-29 20:29:00,1.98715,1.9873,1.98705,1.98705,260400000.0
2008-02-29 20:30:00,1.987,1.987,1.98685,1.98685,314100000.0
2008-02-29 20:31:00,1.98685,1.98685,1.9868,1.9868,390200000.0
2008-02-29 20:32:00,1.9868,1.9868,1.9867,1.9867,205300000.0
2008-02-29 20:33:00,1.9867,1.9868,1.9867,1.9868,233400000.0
2008-02-29 20:34:00,1.9868,1.9868,1.9867,1.9867,193700000.0
2008-02-29 20:35:00,1.9867,1.9867,1.9866,1.9867,242800000.0
2008-02-29 20:36:00,1.9867,1.9867,1.9867,1.9867,198700000.0
2008-02-29 20:37:00,1.9867,1.98685,1.9867,1.9867,243300000.0
2008-02-29 20:38:00,1.9868,1.9868,1.9867,1.9867,171700000.0
2008-02-29 20:39:00,1.9867,1.9873,1.9867,1.987,209300000.0
2008-02-29 20:40:00,1.987,1.987,1.9867,1.9868,131300000.0
2008-02-29 20:41:00,1.9868,1.9868,1.98665,1.9867,138300000.0
2008-02-29 20:42:00,1.9867,1.9867,1.98655,1.98655,254800000.0
2008-02-29 20:43:00,1.98655,1.9867,1.98655,1.98665,215000000.0
2008-02-29 20:44:00,1.98665,1.98665,1.9866,1.9866,271800000.0
2008-02-29 20:45:00,1.9866,1.98735,1.9866,1.98695,184700000.0
2008-02-29 20:46:00,1.98695,1.98705,1.98685,1.987,161200000.0
2008-02-29 20:47:00,1.987,1.9875,1.987,1.98715,224600000.0
2008-02-29 20:48:00,1.98715,1.98725,1.98705,1.9871,189600000.0
2008-02-29 20:49:00,1.9871,1.98715,1.9871,1.98715,277500000.0
2008-02-29 20:50:00,1.98715,1.98715,1.9869,1.9869,249900000.0
2008-02-29 20:51:00,1.9869,1.98695,1.9869,1.98695,209600000.0
2008-02-29 20:52:00,1.98695,1.98695,1.9869,1.9869,221600000.0
2008-02-29 20:53:00,1.9869,1.98695,1.9869,1.9869,266600000.0
2008-02-29 20:54:00,1.9869,1.9871,1.9869,1.987,146700000.0
2008-02-29 20:55:00,1.987,1.9872,1.9869,1.987,209700000.0
2008-02-29 20:56:00,1.987,1.9874,1.98695,1.9872,239700000.0
2008-02-29 20:57:00,1.9872,1.9872,1.98695,1.987,157100000.0
2008-02-29 20:58:00,1.987,1.9872,1.9869,1.9872,199900000.0
2008-02-29 20:59:00,1.9872,1.98725,1.987,1.98725,121700000.0
2008-02-29 21:00:00,1.98725,1.9873,1.9872,1.9873,188300000.0
2008-02-29 21:01:00,1.9873,1.9877,1.9873,1.9877,138900000.0
2008-02-29 21:02:00,1.9877,1.9877,1.98735,1.98735,259400000.0
2008-02-29 21:03:00,1.98735,1.98755,1.98735,1.9875,280800000.0
2008-02-29 21:04:00,1.9875,1.98765,1.9875,1.9876,299500000.0
2008-02-29 21:05:00,1.9876,1.9876,1.9869,1.98735,238400000.0
2008-02-29 21:06:00,1.98735,1.98735,1.9872,1.9872,225800000.0
2008-02-29 21:07:00,1.9872,1.98735,1.9872,1.9873,255300000.0
2008-02-29 21:08:00,1.9873,1.98735,1.9873,1.9873,278200000.0
2008-02-29 21:09:00,1.9873,1.9873,1.9872,1.98725,226600000.0
2008-02-29 21:10:00,1.98725,1.98725,1.98695,1.98705,260000000.0
2008-02-29 21:11:00,1.9871,1.9871,1.9869,1.98705,218600000.0
2008-02-29 21:12:00,1.98705,1.9874,1.98705,1.98725,461700000.0
2008-02-29 21:13:00,1.98725,1.9873,1.9872,1.9873,278100000.0
2008-02-29 21:14:00,1.9873,1.98735,1.9872,1.9873,361000000.0
2008-02-29 21:15:00,1.9873,1.98735,1.9872,1.98725,369500000.0
2008-02-29 21:16:00,1.98725,1.98735,1.9872,1.98725,283500000.0
2008-02-29 21:17:00,1.98725,1.98735,1.98725,1.98725,336400000.0
2008-02-29 21:18:00,1.98725,1.98735,1.9872,1.98725,248900000.0
2008-02-29 21:19:00,1.98725,1.9873,1.9872,1.9872,138900000.0
2008-02-29 21:20:00,1.9872,1.98725,1.9872,1.9872,216900000.0
2008-02-29 21:21:00,1.9872,1.9872,1.9867,1.9867,209900000.0
2008-02-29 21:22:00,1.9867,1.9869,1.9866,1.9869,158800000.0
2008-02-29 21:23:00,1.9869,1.9871,1.9869,1.987,171500000.0
2008-02-29 21:24:00,1.987,1.98705,1.9869,1.987,159100000.0
2008-02-29 21:25:00,1.987,1.987,1.98685,1.987,276400000.0
2008-02-29 21:26:00,1.987,1.987,1.98695,1.987,149000000.0
2008-02-29 21:27:00,1.987,1.9871,1.987,1.9871,188300000.0
2008-02-29 21:28:00,1.9871,1.9873,1.9871,1.9872,188300000.0
2008-02-29 21:29:00,1.9872,1.9873,1.9872,1.9873,136400000.0
2008-02-29 21:30:00,1.9873,1.9873,1.9872,1.9872,137700000.0
2008-02-29 21:31:00,1.9872,1.9873,1.9872,1.9873,187400000.0
2008-02-29 21:32:00,1.9873,1.9876,1.9873,1.9876,181200000.0
2008-02-29 21:33:00,1.9876,1.9877,1.9876,1.9876,199100000.0
2008-02-29 21:34:00,1.9876,1.9877,1.98735,1.98735,203600000.0
2008-02-29 21:35:00,1.98735,1.9874,1.9873,1.9874,278400000.0
2008-02-29 21:36:00,1.9874,1.9874,1.9874,1.9874,186600000.0
2008-02-29 21:37:00,1.9874,1.9875,1.9874,1.9874,223900000.0
2008-02-29 21:38:00,1.9874,1.9874,1.9874,1.9874,199800000.0
2008-02-29 21:39:00,1.9874,1.98795,1.9874,1.98785,232100000.0
2008-02-29 21:40:00,1.98785,1.98785,1.9876,1.9876,178200000.0
2008-02-29 21:41:00,1.9876,1.98765,1.9874,1.98745,173200000.0
2008-02-29 21:42:00,1.98745,1.9879,1.98745,1.9879,166000000.0
2008-02-29 21:43:00,1.9879,1.9883,1.9879,1.9883,132700000.0
2008-02-29 21:44:00,1.9883,1.9883,1.988,1.9881,132400000.0
2008-02-29 21:45:00,1.9881,1.9881,1.98805,1.98805,138900000.0
2008-02-29 21:46:00,1.98805,1.98815,1.98805,1.9881,167800000.0
2008-02-29 21:47:00,1.9881,1.9883,1.98805,1.9883,158600000.0
2008-02-29 21:48:00,1.9883,1.9883,1.98825,1.98825,202400000.0
2008-02-29 21:49:00,1.98825,1.9884,1.98825,1.9884,240700000.0
2008-02-29 21:50:00,1.9884,1.9884,1.98835,1.98835,184400000.0
2008-02-29 21:51:00,1.98835,1.98835,1.9882,1.9882,179000000.0
2008-02-29 21:52:00,1.9882,1.98825,1.98795,1.9881,208400000.0
2008-02-29 21:53:00,1.9881,1.9881,1.9879,1.9879,198800000.0
2008-02-29 21:54:00,1.9879,1.98795,1.98785,1.98785,204500000.0
2008-02-29 21:55:00,1.98785,1.9879,1.98775,1.98775,337800000.0
2008-02-29 21:56:00,1.98775,1.98775,1.98765,1.98775,247000000.0
2008-02-29 21:57:00,1.98775,1.98775,1.98775,1.98775,112000000.0
2008-02-29 21:58:00,1.98775,1.9878,1.9877,1.98775,135000000.0
2008-02-29 21:59:00,1.98775,1.9883,1.98775,1.98825,172900000.0
2008-02-29 22:00:00,1.98815,1.98855,1.9881,1.98855,202800000.0
2008-02-29 22:01:00,1.9885,1.98865,1.9884,1.9884,156000000.0
2008-02-29 22:02:00,1.9884,1.9884,1.98775,1.98775,174700000.0
2008-02-29 22:03:00,1.98775,1.98795,1.98775,1.98785,181400000.0
2008-02-29 22:04:00,1.98785,1.988,1.98785,1.988,131900000.0
2008-02-29 22:05:00,1.988,1.98815,1.9879,1.9881,111500000.0
2008-02-29 22:06:00,1.9881,1.98815,1.988,1.98815,110500000.0
2008-02-29 22:07:00,1.98815,1.9884,1.98805,1.98825,180500000.0
2008-02-29 22:08:00,1.98825,1.98845,1.9882,1.98835,123100000.0
2008-02-29 22:09:00,1.98835,1.9885,1.9883,1.98835,194800000.0
2008-02-29 22:10:00,1.98835,1.9885,1.9883,1.9885,160900000.0
2008-02-29 22:11:00,1.9885,1.9886,1.9882,1.9884,181900000.0
2008-02-29 22:12:00,1.9884,1.9884,1.9879,1.98795,144400000.0
2008-02-29 22:13:00,1.98795,1.98805,1.9879,1.988,124100000.0
2008-02-29 22:14:00,1.988,1.9883,1.98795,1.9881,203600000.0
2008-02-29 22:15:00,1.9881,1.98815,1.9879,1.9881,143900000.0
2008-02-29 22:16:00,1.9881,1.98835,1.98795,1.98815,242600000.0
2008-02-29 22:17:00,1.98815,1.98835,1.9881,1.9881,207000000.0
2008-02-29 22:18:00,1.9881,1.98815,1.9881,1.9881,118000000.0
2008-02-29 22:19:00,1.9881,1.98815,1.98805,1.9881,270700000.0
2008-02-29 22:20:00,1.9881,1.9884,1.9881,1.98835,109500000.0
2008-02-29 22:21:00,1.98835,1.98835,1.98825,1.9883,321800000.0
2008-02-29 22:22:00,1.9883,1.98835,1.98825,1.98835,118000000.0
2008-02-29 22:23:00,1.98835,1.98845,1.9883,1.98835,246400000.0
2008-02-29 22:24:00,1.98835,1.98835,1.9883,1.9883,402500000.0
2008-02-29 22:25:00,1.9883,1.98835,1.98825,1.9883,282600000.0
2008-02-29 22:26:00,1.9883,1.9883,1.9882,1.9882,181300000.0
2008-02-29 22:27:00,1.9882,1.98835,1.9882,1.98835,163000000.0
2008-02-29 22:28:00,1.98835,1.9884,1.9883,1.98835,440000000.0
2008-02-29 22:29:00,1.98835,1.98835,1.98835,1.98835,444000000.0
2008-02-29 22:30:00,1.98835,1.98835,1.9883,1.9883,324500000.0
2008-02-29 22:31:00,1.9883,1.98835,1.98825,1.98835,180000000.0
2008-02-29 22:32:00,1.98835,1.98835,1.9883,1.9883,110000000.0
2008-02-29 22:33:00,1.9883,1.9883,1.9883,1.9883,111500000.0
2008-02-29 22:34:00,1.9883,1.98835,1.9883,1.9883,159100000.0
2008-02-29 22:35:00,1.9883,1.98845,1.9883,1.98845,287500000.0
2008-02-29 22:36:00,1.98845,1.98845,1.9883,1.9884,280700000.0
2008-02-29 22:37:00,1.9884,1.98845,1.98835,1.98845,407000000.0
2008-02-29 22:38:00,1.98845,1.98865,1.98845,1.98865,217600000.0
2008-02-29 22:39:00,1.98865,1.98865,1.98845,1.98845,162100000.0
2008-02-29 22:40:00,1.98845,1.98855,1.98805,1.9881,241400000.0
2008-02-29 22:41:00,1.9881,1.9882,1.9881,1.9882,141600000.0
2008-02-29 22:42:00,1.9882,1.98825,1.98815,1.9882,114100000.0
2008-02-29 22:43:00,1.9882,1.9884,1.988,1.988,129300000.0
2008-02-29 22:44:00,1.988,1.988,1.988,1.988,110500000.0
2008-02-29 22:45:00,1.988,1.98805,1.98775,1.98775,321300000.0
2008-02-29 22:46:00,1.98775,1.98775,1.9875,1.9875,486500000.0
2008-02-29 22:47:00,1.9875,1.9878,1.9875,1.9876,114000000.0
2008-02-29 22:48:00,1.9876,1.9876,1.98735,1.98735,306000000.0
2008-02-29 22:49:00,1.98735,1.98745,1.98725,1.9874,121900000.0
2008-02-29 22:50:00,1.9874,1.9875,1.9872,1.9872,110900000.0
2008-02-29 22:51:00,1.9872,1.9873,1.98705,1.9871,218600000.0
2008-02-29 22:52:00,1.9871,1.98725,1.9871,1.98725,78000000.0
2008-02-29 22:53:00,1.98725,1.9876,1.9871,1.98715,119700000.0
2008-02-29 22:54:00,1.98715,1.9872,1.98705,1.98705,112500000.0
2008-02-29 22:55:00,1.98705,1.9872,1.9869,1.9869,110500000.0
2008-02-29 22:56:00,1.9869,1.98695,1.9868,1.9868,125300000.0
2008-02-29 22:57:00,1.9868,1.9869,1.98665,1.9868,119100000.0
2008-02-29 22:58:00,1.9868,1.98695,1.9868,1.9869,109000000.0
2008-02-29 22:59:00,1.9869,1.9869,1.98685,1.98685,622200000.0
2008-02-29 23:00:00,1.98685,1.98715,1.9868,1.98695,207800000.0
2008-02-29 23:01:00,1.9868,1.98684,1.98676,1.98676,1046299988.0
2008-02-29 23:02:00,1.9867,1.98677,1.98639,1.98655,1174699996.0
2008-02-29 23:03:00,1.98643,1.98643,1.98623,1.98632,1071099992.0
2008-02-29 23:04:00,1.98629,1.98629,1.98608,1.98608,1086799992.0
2008-02-29 23:05:00,1.98608,1.98664,1.98608,1.98656,1034399991.0
2008-02-29 23:06:00,1.98661,1.98672,1.98649,1.98649,1190099994.0
2008-02-29 23:07:00,1.98645,1.98649,1.98642,1.98649,963299993.0
2008-02-29 23:08:00,1.98653,1.98668,1.98648,1.98667,1159399990.0
2008-02-29 23:09:00,1.9867,1.9868,1.9867,1.98675,1072499989.0
2008-02-29 23:10:00,1.98675,1.9868,1.9867,1.98675,1054099999.0
2008-02-29 23:11:00,1.98677,1.98682,1.98672,1.98672,1148499997.0
2008-02-29 23:12:00,1.9867,1.98691,1.98664,1.98677,1102799984.0
2008-02-29 23:13:00,1.9868,1.98687,1.98675,1.98685,1166999988.0
2008-02-29 23:14:00,1.98684,1.98685,1.98676,1.98677,1074499996.0
2008-02-29 23:15:00,1.98674,1.98674,1.98665,1.98665,956699994.0
2008-02-29 23:16:00,1.98665,1.98665,1.98661,1.98664,1066699988.0
2008-02-29 23:17:00,1.98667,1.98682,1.98667,1.98674,1029599994.0
2008-02-29 23:18:00,1.98675,1.98684,1.98674,1.9868,1043099988.0
2008-02-29 23:19:00,1.98674,1.98689,1.98672,1.98678,1159099991.0
2008-02-29 23:20:00,1.98674,1.98675,1.98662,1.98664,1010899985.0
2008-02-29 23:21:00,1.98663,1.98667,1.9866,1.98665,1012699991.0
2008-02-29 23:22:00,1.98665,1.98672,1.98655,1.98655,1138099990.0
2008-02-29 23:23:00,1.98653,1.98675,1.98653,1.98675,1125599986.0
2008-02-29 23:24:00,1.98682,1.987,1.98682,1.98696,1083599992.0
2008-02-29 23:25:00,1.98703,1.98703,1.98687,1.98695,1217199985.0
2008-02-29 23:26:00,1.98695,1.98695,1.98683,1.98683,1119599992.0
2008-02-29 23:27:00,1.98684,1.98697,1.98682,1.98687,1098199992.0
2008-02-29 23:28:00,1.98683,1.98688,1.98668,1.98668,1135399987.0
2008-02-29 23:29:00,1.98668,1.987,1.98668,1.9868,999999991.0
2008-02-29 23:30:00,1.98677,1.98701,1.98668,1.98701,1100599994.0
2008-02-29 23:31:00,1.98711,1.98765,1.98708,1.9875,1154299991.0
2008-02-29 23:32:00,1.98745,1.98748,1.98732,1.98732,1011599990.0
2008-02-29 23:33:00,1.9873,1.9874,1.9873,1.98735,1161599988.0
2008-02-29 23:34:00,1.98732,1.9874,1.9873,1.98735,1145699989.0
2008-02-29 23:35:00,1.98735,1.98735,1.9873,1.98732,1026399989.0
2008-02-29 23:36:00,1.98732,1.98746,1.98731,1.98732,1130499987.0
2008-02-29 23:37:00,1.98735,1.98758,1.98733,1.98758,1126199989.0
2008-02-29 23:38:00,1.98764,1.98789,1.98764,1.98784,988799996.0
2008-02-29 23:39:00,1.98796,1.98843,1.98796,1.98836,1115099991.0
2008-02-29 23:40:00,1.98843,1.98859,1.9884,1.98841,1096499993.0
2008-02-29 23:41:00,1.98835,1.98849,1.98833,1.98835,1082599993.0
2008-02-29 23:42:00,1.98835,1.98845,1.98835,1.98844,987899992.0
2008-02-29 23:43:00,1.98843,1.98849,1.98834,1.98843,1165599988.0
2008-02-29 23:44:00,1.98851,1.98879,1.98845,1.98867,1144899990.0
2008-02-29 23:45:00,1.98868,1.98886,1.98864,1.98875,1184799994.0
2008-02-29 23:46:00,1.98875,1.98875,1.98857,1.98865,1050099989.0
2008-02-29 23:47:00,1.98866,1.98878,1.98862,1.98878,1018499995.0
2008-02-29 23:48:00,1.9888,1.9888,1.9886,1.9888,1069699994.0
2008-02-29 23:49:00,1.98871,1.98892,1.98871,1.98879,1082399991.0
2008-02-29 23:50:00,1.98879,1.98896,1.9887,1.98871,1026799992.0
2008-02-29 23:51:00,1.9887,1.9888,1.9887,1.98875,1167899986.0
2008-02-29 23:52:00,1.98872,1.98875,1.98866,1.98873,1038799993.0
2008-02-29 23:53:00,1.98876,1.98891,1.98876,1.98879,1157099989.0
2008-02-29 23:54:00,1.98877,1.98884,1.98875,1.98883,1140899987.0
2008-02-29 23:55:00,1.98879,1.98879,1.98854,1.98854,1096299988.0
2008-02-29 23:56:00,1.98851,1.98863,1.98851,1.98863,1112699991.0
2008-02-29 23:57:00,1.98869,1.98885,1.98858,1.98858,1079899994.0
2008-02-29 23:58:00,1.98865,1.98882,1.98862,1.98865,1104799994.0
2008-02-29 23:59:00,1.98869,1.98888,1.98867,1.98867,1172099993.0
2008-03-03 00:00:00,1.9862,1.9864,1.986,1.986,143900000.0
2008-03-03 00:01:00,1.9861,1.9861,1.9856,1.9858,143900000.0
2008-03-03 00:02:00,1.9857,1.986,1.9856,1.9857,143900000.0
2008-03-03 00:03:00,1.9858,1.9858,1.9855,1.9855,143900000.0
2008-03-03 00:04:00,1.9856,1.9866,1.9856,1.9866,143900000.0
2008-03-03 00:05:00,1.9871,1.9871,1.9864,1.9865,143900000.0
2008-03-03 00:06:00,1.9864,1.9864,1.9864,1.9864,143900000.0
2008-03-03 00:08:00,1.9865,1.9865,1.9858,1.986,143900000.0
2008-03-03 00:09:00,1.9861,1.9861,1.9856,1.9856,143900000.0
2008-03-03 00:10:00,1.9857,1.9858,1.9857,1.9857,143900000.0
2008-03-03 00:11:00,1.9858,1.9858,1.9857,1.9857,143900000.0
2008-03-03 00:12:00,1.9856,1.9857,1.9852,1.9852,143900000.0
2008-03-03 00:13:00,1.9853,1.9855,1.9853,1.9853,143900000.0
2008-03-03 00:14:00,1.9852,1.9857,1.9852,1.9857,143900000.0
2008-03-03 00:15:00,1.9859,1.9865,1.9856,1.9859,143900000.0
2008-03-03 00:16:00,1.986,1.9867,1.9859,1.9866,143900000.0
2008-03-03 00:17:00,1.9863,1.9864,1.9859,1.986,143900000.0
2008-03-03 00:18:00,1.9859,1.986,1.9858,1.986,143900000.0
2008-03-03 00:19:00,1.9858,1.9858,1.9853,1.9855,143900000.0
2008-03-03 00:20:00,1.9851,1.9851,1.9851,1.9851,143900000.0
2008-03-03 00:21:00,1.9847,1.9848,1.9841,1.9842,143900000.0
2008-03-03 00:22:00,1.9841,1.9847,1.9839,1.9843,143900000.0
2008-03-03 00:23:00,1.9847,1.9847,1.984,1.9843,143900000.0
2008-03-03 00:24:00,1.9845,1.9845,1.9843,1.9843,143900000.0
2008-03-03 00:25:00,1.9844,1.9846,1.9844,1.9845,143900000.0
2008-03-03 00:26:00,1.9844,1.9844,1.9839,1.984,143900000.0
2008-03-03 00:27:00,1.9843,1.9843,1.984,1.9841,143900000.0
2008-03-03 00:28:00,1.9842,1.9842,1.9841,1.9841,143900000.0
2008-03-03 00:29:00,1.984,1.984,1.984,1.984,143900000.0
2008-03-03 00:30:00,1.9839,1.9839,1.9838,1.9838,143900000.0
2008-03-03 00:31:00,1.9842,1.9842,1.9841,1.9842,143900000.0
2008-03-03 00:32:00,1.9843,1.9845,1.9843,1.9845,143900000.0
2008-03-03 00:33:00,1.9844,1.9847,1.9844,1.9847,143900000.0
2008-03-03 00:34:00,1.9851,1.9855,1.985,1.9855,143900000.0
2008-03-03 00:35:00,1.9854,1.9859,1.9854,1.9857,143900000.0
2008-03-03 00:36:00,1.9858,1.9858,1.9854,1.9854,143900000.0
2008-03-03 00:37:00,1.9855,1.9864,1.9855,1.9862,143900000.0
2008-03-03 00:38:00,1.9861,1.9861,1.9857,1.9857,143900000.0
2008-03-03 00:39:00,1.9859,1.9859,1.9859,1.9859,143900000.0
2008-03-03 00:40:00,1.9858,1.9858,1.9856,1.9856,143900000.0
2008-03-03 00:41:00,1.9857,1.9857,1.9857,1.9857,143900000.0
2008-03-03 00:42:00,1.9856,1.9856,1.9853,1.9853,143900000.0
2008-03-03 00:43:00,1.9855,1.9858,1.9855,1.9858,143900000.0
2008-03-03 00:44:00,1.9859,1.9861,1.9859,1.9861,143900000.0
2008-03-03 00:45:00,1.9862,1.9862,1.9861,1.9861,143900000.0
2008-03-03 00:46:00,1.986,1.986,1.9857,1.9857,143900000.0
2008-03-03 00:47:00,1.9856,1.9858,1.9856,1.9856,143900000.0
2008-03-03 00:48:00,1.9857,1.9857,1.9856,1.9856,143900000.0
2008-03-03 00:49:00,1.9857,1.9858,1.9855,1.9855,143900000.0
2008-03-03 00:50:00,1.9856,1.9856,1.9853,1.9854,143900000.0
2008-03-03 00:51:00,1.9855,1.9856,1.9855,1.9855,143900000.0
2008-03-03 00:52:00,1.9854,1.9854,1.9845,1.9845,143900000.0
2008-03-03 00:53:00,1.9844,1.9844,1.9844,1.9844,143900000.0
2008-03-03 00:54:00,1.9843,1.9849,1.9843,1.9848,143900000.0
2008-03-03 00:55:00,1.9847,1.9847,1.9846,1.9846,143900000.0
2008-03-03 00:56:00,1.9847,1.9847,1.9847,1.9847,143900000.0
2008-03-03 00:57:00,1.9846,1.9848,1.9846,1.9847,143900000.0
2008-03-03 00:58:00,1.9846,1.9846,1.9846,1.9846,143900000.0
2008-03-03 00:59:00,1.9845,1.9846,1.9844,1.9844,143900000.0
2008-03-03 01:00:00,1.9843,1.9843,1.984,1.9841,143900000.0
2008-03-03 01:01:00,1.984,1.9842,1.984,1.9842,143900000.0
2008-03-03 01:02:00,1.9841,1.9847,1.984,1.9847,143900000.0
2008-03-03 01:03:00,1.9846,1.9846,1.9843,1.9845,143900000.0
2008-03-03 01:04:00,1.9844,1.9846,1.9844,1.9846,143900000.0
2008-03-03 01:05:00,1.9847,1.9851,1.9847,1.985,143900000.0
2008-03-03 01:06:00,1.9849,1.9849,1.9847,1.9847,143900000.0
2008-03-03 01:07:00,1.9848,1.9848,1.9848,1.9848,143900000.0
2008-03-03 01:08:00,1.9849,1.9849,1.9848,1.9848,143900000.0
2008-03-03 01:09:00,1.9847,1.9847,1.9846,1.9846,143900000.0
2008-03-03 01:10:00,1.9847,1.9848,1.9847,1.9848,143900000.0
2008-03-03 01:13:00,1.9849,1.9851,1.9848,1.9851,143900000.0
2008-03-03 01:15:00,1.9854,1.9856,1.9854,1.9856,143900000.0
2008-03-03 01:16:00,1.9857,1.9859,1.9856,1.9859,143900000.0
2008-03-03 01:17:00,1.9858,1.9858,1.9856,1.9858,143900000.0
2008-03-03 01:18:00,1.9859,1.986,1.9856,1.9857,143900000.0
2008-03-03 01:32:00,1.9859,1.986,1.9855,1.9856,143900000.0
2008-03-03 01:33:00,1.9857,1.986,1.9857,1.986,143900000.0
2008-03-03 01:34:00,1.9861,1.9863,1.9861,1.9862,143900000.0
2008-03-03 01:35:00,1.9863,1.9865,1.9863,1.9865,143900000.0
2008-03-03 01:36:00,1.9866,1.9866,1.9866,1.9866,143900000.0
2008-03-03 01:37:00,1.9865,1.9868,1.9865,1.9868,143900000.0
2008-03-03 01:38:00,1.9869,1.9869,1.9867,1.9868,143900000.0
2008-03-03 01:40:00,1.9866,1.9866,1.9863,1.9863,143900000.0
2008-03-03 01:41:00,1.9862,1.9862,1.9862,1.9862,143900000.0
2008-03-03 01:42:00,1.9863,1.9863,1.9863,1.9863,143900000.0
2008-03-03 01:43:00,1.9864,1.9864,1.9856,1.9857,143900000.0
2008-03-03 01:44:00,1.9856,1.9856,1.9856,1.9856,143900000.0
2008-03-03 01:45:00,1.9857,1.9857,1.9857,1.9857,143900000.0
2008-03-03 01:46:00,1.9856,1.9856,1.9855,1.9856,143900000.0
2008-03-03 01:47:00,1.9854,1.9856,1.9854,1.9854,143900000.0
2008-03-03 01:48:00,1.9853,1.9853,1.9853,1.9853,143900000.0
2008-03-03 01:49:00,1.9852,1.9855,1.9852,1.9854,143900000.0
2008-03-03 01:50:00,1.9853,1.9853,1.9852,1.9852,143900000.0
2008-03-03 01:51:00,1.9851,1.9852,1.9851,1.9852,143900000.0
2008-03-03 01:52:00,1.9851,1.9851,1.985,1.985,143900000.0
2008-03-03 01:53:00,1.9849,1.9852,1.9849,1.9852,143900000.0
2008-03-03 01:54:00,1.9853,1.986,1.9853,1.986,143900000.0
2008-03-03 01:56:00,1.9859,1.986,1.9859,1.9859,143900000.0
2008-03-03 01:57:00,1.986,1.986,1.9859,1.9859,143900000.0
2008-03-03 01:58:00,1.986,1.9862,1.986,1.9862,143900000.0
2008-03-03 01:59:00,1.9861,1.9863,1.9861,1.9863,143900000.0
2008-03-03 02:00:00,1.9843,1.9843,1.9839,1.984,143900000.0
2008-03-03 02:01:00,1.984,1.9842,1.984,1.984,301500000.0
2008-03-03 02:02:00,1.984,1.9845,1.9838,1.9845,485200000.0
2008-03-03 02:03:00,1.9845,1.9845,1.984,1.9845,744000000.0
2008-03-03 02:04:00,1.9845,1.9846,1.9842,1.9846,486400000.0
2008-03-03 02:05:00,1.9846,1.985,1.9846,1.98495,536000000.0
2008-03-03 02:06:00,1.98495,1.98495,1.9845,1.98455,402700000.0
2008-03-03 02:07:00,1.98455,1.9848,1.98455,1.9848,356300000.0
2008-03-03 02:08:00,1.9848,1.9848,1.9847,1.9847,1015700000.0
2008-03-03 02:09:00,1.9846,1.9846,1.9845,1.9845,1269300000.0
2008-03-03 02:10:00,1.9845,1.9848,1.9845,1.9846,1555100000.0
2008-03-03 02:11:00,1.9846,1.9846,1.9846,1.9846,1476900000.0
2008-03-03 02:12:00,1.9846,1.9847,1.9846,1.9846,1020000000.0
2008-03-03 02:13:00,1.9846,1.9851,1.9846,1.985,911700000.0
2008-03-03 02:14:00,1.985,1.98505,1.985,1.98505,1673800000.0
2008-03-03 02:15:00,1.98505,1.9856,1.98505,1.98555,538400000.0
2008-03-03 02:16:00,1.98555,1.986,1.9855,1.9856,463800000.0
2008-03-03 02:17:00,1.9856,1.9859,1.98555,1.9859,725600000.0
2008-03-03 02:18:00,1.9859,1.986,1.9855,1.9855,327600000.0
2008-03-03 02:19:00,1.9855,1.9856,1.9848,1.985,452000000.0
2008-03-03 02:20:00,1.985,1.9851,1.98495,1.985,177600000.0
2008-03-03 02:21:00,1.985,1.985,1.9848,1.985,233700000.0
2008-03-03 02:22:00,1.985,1.98505,1.9849,1.985,218400000.0
2008-03-03 02:23:00,1.985,1.98505,1.985,1.98505,172000000.0
2008-03-03 02:24:00,1.98505,1.9852,1.98505,1.9851,176800000.0
2008-03-03 02:25:00,1.9851,1.9854,1.9851,1.9854,304800000.0
2008-03-03 02:26:00,1.9854,1.9858,1.9854,1.9856,398000000.0
2008-03-03 02:27:00,1.9856,1.9862,1.9856,1.9862,223200000.0
2008-03-03 02:28:00,1.9862,1.98625,1.9862,1.9862,133100000.0
2008-03-03 02:29:00,1.9862,1.9864,1.9862,1.98625,176200000.0
2008-03-03 02:30:00,1.98625,1.98625,1.98585,1.9859,726000000.0
2008-03-03 02:31:00,1.9859,1.9859,1.9859,1.9859,229600000.0
2008-03-03 02:32:00,1.9859,1.9859,1.98535,1.9857,304800000.0
2008-03-03 02:33:00,1.9857,1.986,1.9857,1.986,474400000.0
2008-03-03 02:34:00,1.986,1.9862,1.986,1.9862,380000000.0
2008-03-03 02:35:00,1.9862,1.9865,1.9862,1.9865,416300000.0
2008-03-03 02:36:00,1.9865,1.9865,1.9864,1.9864,748600000.0
2008-03-03 02:37:00,1.9864,1.9867,1.9863,1.9867,1072900000.0
2008-03-03 02:38:00,1.9867,1.9867,1.9864,1.98665,534400000.0
2008-03-03 02:39:00,1.98665,1.9867,1.9865,1.9865,485500000.0
2008-03-03 02:40:00,1.9865,1.9865,1.986,1.986,356500000.0
2008-03-03 02:41:00,1.986,1.98615,1.986,1.98615,424900000.0
2008-03-03 02:42:00,1.98615,1.9862,1.98615,1.9862,331500000.0
2008-03-03 02:43:00,1.9862,1.9863,1.9854,1.9855,331900000.0
2008-03-03 02:44:00,1.9855,1.9857,1.9855,1.9856,371500000.0
2008-03-03 02:45:00,1.9856,1.9856,1.9856,1.9856,238700000.0
2008-03-03 02:46:00,1.9856,1.9856,1.9856,1.9856,237600000.0
2008-03-03 02:47:00,1.9856,1.9856,1.98525,1.9853,173400000.0
2008-03-03 02:48:00,1.9853,1.9854,1.9852,1.9853,104200000.0
2008-03-03 02:49:00,1.9853,1.9854,1.9853,1.9853,252600000.0
2008-03-03 02:50:00,1.9853,1.9853,1.9851,1.9851,300800000.0
2008-03-03 02:51:00,1.9851,1.9851,1.9851,1.9851,228200000.0
2008-03-03 02:52:00,1.9851,1.9851,1.9849,1.9849,133700000.0
2008-03-03 02:53:00,1.9849,1.9852,1.9849,1.9852,333100000.0
2008-03-03 02:54:00,1.9852,1.986,1.9852,1.986,149900000.0
2008-03-03 02:55:00,1.986,1.986,1.9858,1.986,532400000.0
2008-03-03 02:56:00,1.986,1.986,1.9858,1.9858,257700000.0
2008-03-03 02:57:00,1.9858,1.9858,1.9856,1.9858,420600000.0
2008-03-03 02:58:00,1.9858,1.9862,1.9858,1.986,378600000.0
2008-03-03 02:59:00,1.986,1.9862,1.9858,1.9861,651500000.0
2008-03-03 03:00:00,1.9861,1.9863,1.98585,1.9861,357900000.0
2008-03-03 03:01:00,1.9861,1.9864,1.9861,1.9862,337600000.0
2008-03-03 03:02:00,1.9862,1.98635,1.9862,1.9863,259000000.0
2008-03-03 03:03:00,1.9863,1.9863,1.9863,1.9863,90100000.0
2008-03-03 03:04:00,1.9863,1.9863,1.986,1.98605,203400000.0
2008-03-03 03:05:00,1.9861,1.9862,1.986,1.9862,270600000.0
2008-03-03 03:06:00,1.9862,1.9862,1.986,1.9862,297100000.0
2008-03-03 03:07:00,1.9862,1.9863,1.9862,1.9863,150400000.0
2008-03-03 03:08:00,1.9863,1.9864,1.9862,1.9863,91000000.0
2008-03-03 03:09:00,1.9863,1.9864,1.9863,1.9864,94900000.0
2008-03-03 03:10:00,1.9864,1.9864,1.98615,1.9862,381400000.0
2008-03-03 03:11:00,1.9862,1.9862,1.9861,1.9861,1125500000.0
2008-03-03 03:12:00,1.9861,1.9861,1.9858,1.9858,818000000.0
2008-03-03 03:13:00,1.9858,1.986,1.9857,1.9858,526800000.0
2008-03-03 03:14:00,1.9858,1.986,1.9852,1.9852,352200000.0
2008-03-03 03:15:00,1.9852,1.9855,1.9852,1.9852,414000000.0
2008-03-03 03:16:00,1.9852,1.98545,1.9852,1.9852,304200000.0
2008-03-03 03:17:00,1.9852,1.98525,1.98495,1.98515,486200000.0
2008-03-03 03:18:00,1.98515,1.98515,1.9849,1.98515,324700000.0
2008-03-03 03:19:00,1.98515,1.98515,1.9851,1.9851,268900000.0
2008-03-03 03:20:00,1.9851,1.9851,1.9838,1.984,501900000.0
2008-03-03 03:21:00,1.9841,1.9845,1.9841,1.9845,389200000.0
2008-03-03 03:22:00,1.9845,1.9846,1.9841,1.9843,383800000.0
2008-03-03 03:23:00,1.9843,1.9845,1.9841,1.9845,407800000.0
2008-03-03 03:24:00,1.9845,1.9847,1.9845,1.9847,380400000.0
2008-03-03 03:25:00,1.9847,1.9847,1.9841,1.9841,350400000.0
2008-03-03 03:26:00,1.9841,1.98445,1.9837,1.98445,505800000.0
2008-03-03 03:27:00,1.98445,1.9846,1.98445,1.98455,197800000.0
2008-03-03 03:28:00,1.98455,1.9851,1.9844,1.98455,203000000.0
2008-03-03 03:29:00,1.98455,1.98465,1.98455,1.98465,184000000.0
2008-03-03 03:30:00,1.98465,1.9847,1.9846,1.9846,329600000.0
2008-03-03 03:31:00,1.9846,1.9849,1.9845,1.9847,338400000.0
2008-03-03 03:32:00,1.9847,1.9849,1.984,1.98435,244200000.0
2008-03-03 03:33:00,1.9843,1.98445,1.984,1.9842,298000000.0
2008-03-03 03:34:00,1.9842,1.9846,1.9837,1.9846,390700000.0
2008-03-03 03:35:00,1.9846,1.9848,1.9845,1.9848,403500000.0
2008-03-03 03:36:00,1.9848,1.98495,1.9848,1.98495,179200000.0
2008-03-03 03:37:00,1.98495,1.9858,1.9848,1.9851,230200000.0
2008-03-03 03:38:00,1.9851,1.98515,1.9851,1.98515,177600000.0
2008-03-03 03:39:00,1.98515,1.9852,1.9851,1.9851,369800000.0
2008-03-03 03:40:00,1.9851,1.9851,1.9851,1.9851,614600000.0
2008-03-03 03:41:00,1.9851,1.9853,1.9851,1.9853,687300000.0
2008-03-03 03:42:00,1.9853,1.9853,1.9853,1.9853,607500000.0
2008-03-03 03:43:00,1.9853,1.9853,1.9853,1.9853,590400000.0
2008-03-03 03:44:00,1.9853,1.9853,1.9853,1.9853,588600000.0
2008-03-03 03:45:00,1.9853,1.9853,1.9853,1.9853,585900000.0
2008-03-03 03:46:00,1.9853,1.9853,1.9853,1.9853,599400000.0
2008-03-03 03:47:00,1.9853,1.9853,1.9853,1.9853,594000000.0
2008-03-03 03:48:00,1.9853,1.9853,1.9853,1.9853,583200000.0
2008-03-03 03:49:00,1.9853,1.98545,1.9853,1.98545,341100000.0
2008-03-03 03:50:00,1.98545,1.98545,1.98545,1.98545,175200000.0
2008-03-03 03:51:00,1.98545,1.98545,1.98545,1.98545,175200000.0
2008-03-03 03:52:00,1.98545,1.98555,1.98545,1.9855,175200000.0
2008-03-03 03:53:00,1.9855,1.9856,1.98525,1.9854,486700000.0
2008-03-03 03:54:00,1.9854,1.98555,1.9854,1.9855,556300000.0
2008-03-03 03:55:00,1.9855,1.986,1.9854,1.98555,209900000.0
2008-03-03 03:56:00,1.98555,1.98585,1.9854,1.9858,398400000.0
2008-03-03 03:57:00,1.9858,1.9858,1.9858,1.9858,255200000.0
2008-03-03 03:58:00,1.9858,1.9862,1.9854,1.9856,435300000.0
2008-03-03 03:59:00,1.9856,1.9856,1.9856,1.9856,304000000.0
2008-03-03 04:00:00,1.9856,1.9856,1.9851,1.9855,383300000.0
2008-03-03 04:01:00,1.9855,1.9855,1.9855,1.9855,387200000.0
2008-03-03 04:02:00,1.9855,1.9855,1.9851,1.9851,305600000.0
2008-03-03 04:03:00,1.9851,1.9851,1.98495,1.985,533500000.0
2008-03-03 04:04:00,1.985,1.9851,1.98485,1.9851,470900000.0
2008-03-03 04:05:00,1.9851,1.9851,1.985,1.98505,214500000.0
2008-03-03 04:06:00,1.98505,1.98515,1.98505,1.98505,177600000.0
2008-03-03 04:07:00,1.98505,1.98505,1.98485,1.9849,286000000.0
2008-03-03 04:08:00,1.9849,1.985,1.9849,1.9849,263000000.0
2008-03-03 04:09:00,1.9849,1.985,1.9843,1.9843,278750000.0
2008-03-03 04:10:00,1.9843,1.9845,1.9843,1.9845,621900000.0
2008-03-03 04:11:00,1.9845,1.9845,1.9841,1.9843,917300000.0
2008-03-03 04:12:00,1.9843,1.9845,1.9843,1.9845,224300000.0
2008-03-03 04:13:00,1.9845,1.9848,1.9842,1.9842,388800000.0
2008-03-03 04:14:00,1.9842,1.9847,1.9842,1.9847,290000000.0
2008-03-03 04:15:00,1.9847,1.985,1.9844,1.98485,253200000.0
2008-03-03 04:16:00,1.98485,1.98525,1.98485,1.98505,259000000.0
2008-03-03 04:17:00,1.98505,1.98505,1.9846,1.9846,778400000.0
2008-03-03 04:18:00,1.9846,1.9852,1.9846,1.98515,312700000.0
2008-03-03 04:19:00,1.98515,1.98515,1.9849,1.9849,452200000.0
2008-03-03 04:20:00,1.9849,1.9852,1.9849,1.98515,341800000.0
2008-03-03 04:21:00,1.98515,1.98515,1.98515,1.98515,176800000.0
2008-03-03 04:22:00,1.98515,1.9855,1.98515,1.9852,189400000.0
2008-03-03 04:23:00,1.9852,1.9852,1.98515,1.9852,174400000.0
2008-03-03 04:24:00,1.9852,1.9858,1.98515,1.9858,286100000.0
2008-03-03 04:25:00,1.9858,1.98595,1.9856,1.98595,525500000.0
2008-03-03 04:26:00,1.98595,1.9861,1.9859,1.986,572700000.0
2008-03-03 04:27:00,1.986,1.986,1.9854,1.9855,357300000.0
2008-03-03 04:28:00,1.9855,1.9855,1.985,1.98515,263500000.0
2008-03-03 04:29:00,1.98515,1.9854,1.98515,1.9854,435100000.0
2008-03-03 04:30:00,1.9853,1.98535,1.9853,1.9853,492800000.0
2008-03-03 04:31:00,1.9853,1.9856,1.98525,1.9854,515800000.0
2008-03-03 04:32:00,1.9854,1.9855,1.9854,1.9854,423400000.0
2008-03-03 04:33:00,1.9854,1.9854,1.9854,1.9854,585900000.0
2008-03-03 04:34:00,1.9854,1.9854,1.9853,1.9854,525100000.0
2008-03-03 04:35:00,1.9854,1.9854,1.9851,1.9851,190400000.0
2008-03-03 04:36:00,1.9851,1.98515,1.9851,1.98515,296800000.0
2008-03-03 04:37:00,1.98515,1.9853,1.98505,1.9853,290900000.0
2008-03-03 04:38:00,1.9853,1.9855,1.9853,1.9853,479100000.0
2008-03-03 04:39:00,1.9853,1.98545,1.985,1.985,274100000.0
2008-03-03 04:40:00,1.985,1.985,1.9845,1.9845,487000000.0
2008-03-03 04:41:00,1.98455,1.98485,1.9845,1.9846,250200000.0
2008-03-03 04:42:00,1.9846,1.985,1.9845,1.985,402200000.0
2008-03-03 04:43:00,1.985,1.985,1.985,1.985,599400000.0
2008-03-03 04:44:00,1.985,1.9852,1.985,1.9852,335100000.0
2008-03-03 04:45:00,1.9852,1.9852,1.9849,1.9849,84700000.0
2008-03-03 04:46:00,1.9849,1.9849,1.9845,1.9847,229700000.0
2008-03-03 04:47:00,1.9847,1.9847,1.9847,1.9847,352000000.0
2008-03-03 04:48:00,1.9847,1.9847,1.9847,1.9847,347200000.0
2008-03-03 04:49:00,1.9847,1.9847,1.9847,1.9847,348800000.0
2008-03-03 04:50:00,1.9847,1.9847,1.9847,1.9847,348800000.0
2008-03-03 04:51:00,1.9847,1.9847,1.98465,1.98465,343200000.0
2008-03-03 04:52:00,1.98465,1.98465,1.9845,1.9845,341600000.0
2008-03-03 04:53:00,1.9845,1.9845,1.9845,1.9845,431200000.0
2008-03-03 04:54:00,1.9845,1.9845,1.98445,1.9845,335200000.0
2008-03-03 04:55:00,1.9845,1.9845,1.9841,1.98445,239000000.0
2008-03-03 04:56:00,1.98445,1.9845,1.9844,1.9844,203200000.0
2008-03-03 04:57:00,1.9844,1.9846,1.9844,1.98445,268800000.0
2008-03-03 04:58:00,1.98445,1.98445,1.984,1.984,261600000.0
2008-03-03 04:59:00,1.984,1.984,1.9836,1.9837,332300000.0
2008-03-03 05:00:00,1.9837,1.9838,1.9836,1.9837,1133700000.0
2008-03-03 05:01:00,1.9837,1.9837,1.9836,1.9836,916600000.0
2008-03-03 05:02:00,1.9836,1.98395,1.9836,1.9837,360400000.0
2008-03-03 05:03:00,1.9837,1.9843,1.9837,1.9841,371600000.0
2008-03-03 05:04:00,1.9841,1.9841,1.9839,1.984,331200000.0
2008-03-03 05:05:00,1.984,1.9841,1.9837,1.9837,255600000.0
2008-03-03 05:06:00,1.9837,1.9837,1.9837,1.9837,66600000.0
2008-03-03 05:07:00,1.9837,1.9837,1.9837,1.9837,66600000.0
2008-03-03 05:08:00,1.9837,1.9837,1.9837,1.9837,66000000.0
2008-03-03 05:09:00,1.9837,1.9837,1.9837,1.9837,66900000.0
2008-03-03 05:10:00,1.9837,1.9837,1.9837,1.9837,66900000.0
2008-03-03 05:11:00,1.9837,1.9837,1.9837,1.9837,66600000.0
2008-03-03 05:12:00,1.9837,1.9837,1.9837,1.9837,66600000.0
2008-03-03 05:13:00,1.9837,1.9837,1.9837,1.9837,70100000.0
2008-03-03 05:14:00,1.9837,1.98395,1.9837,1.98385,211600000.0
2008-03-03 05:15:00,1.98385,1.98385,1.9837,1.98375,234000000.0
2008-03-03 05:16:00,1.98375,1.98375,1.9837,1.9837,101100000.0
2008-03-03 05:17:00,1.9837,1.9837,1.9837,1.9837,69200000.0
2008-03-03 05:18:00,1.9837,1.9837,1.9837,1.9837,66000000.0
2008-03-03 05:19:00,1.9837,1.9837,1.9836,1.98365,1041500000.0
2008-03-03 05:20:00,1.98365,1.98365,1.9836,1.9836,801000000.0
2008-03-03 05:21:00,1.9836,1.9838,1.9836,1.9838,1013000000.0
2008-03-03 05:22:00,1.9838,1.98385,1.9836,1.98365,324900000.0
2008-03-03 05:23:00,1.98365,1.98395,1.98365,1.98395,314400000.0
2008-03-03 05:24:00,1.98395,1.98395,1.9837,1.9839,245100000.0
2008-03-03 05:25:00,1.9839,1.98395,1.98335,1.9836,190700000.0
2008-03-03 05:26:00,1.9836,1.9838,1.9836,1.9836,203700000.0
2008-03-03 05:27:00,1.9836,1.9837,1.98325,1.98345,186500000.0
2008-03-03 05:28:00,1.98345,1.9835,1.98345,1.9835,168400000.0
2008-03-03 05:29:00,1.9835,1.98395,1.9833,1.98335,211800000.0
2008-03-03 05:30:00,1.98335,1.9836,1.9833,1.9836,379200000.0
2008-03-03 05:31:00,1.9836,1.9836,1.9834,1.9835,258700000.0
2008-03-03 05:32:00,1.9835,1.9836,1.9835,1.98355,421000000.0
2008-03-03 05:33:00,1.98355,1.9837,1.9835,1.9837,272100000.0
2008-03-03 05:34:00,1.9837,1.984,1.9837,1.984,271200000.0
2008-03-03 05:35:00,1.984,1.9845,1.984,1.9845,321700000.0
2008-03-03 05:36:00,1.9845,1.9845,1.9845,1.9845,176800000.0
2008-03-03 05:37:00,1.9845,1.98455,1.9844,1.9844,220800000.0
2008-03-03 05:38:00,1.9844,1.9844,1.9841,1.9843,443600000.0
2008-03-03 05:39:00,1.9843,1.9845,1.9843,1.9843,498100000.0
2008-03-03 05:40:00,1.9843,1.98455,1.9843,1.98455,347200000.0
2008-03-03 05:41:00,1.98455,1.9846,1.9845,1.9845,160600000.0
2008-03-03 05:42:00,1.9845,1.9845,1.9843,1.9844,83800000.0
2008-03-03 05:43:00,1.9844,1.9844,1.9844,1.9844,493400000.0
2008-03-03 05:44:00,1.9844,1.9845,1.9843,1.9844,416000000.0
2008-03-03 05:45:00,1.9844,1.9844,1.9841,1.9841,384700000.0
2008-03-03 05:46:00,1.9841,1.9841,1.984,1.984,710100000.0
2008-03-03 05:47:00,1.984,1.9843,1.984,1.9843,743500000.0
2008-03-03 05:48:00,1.9843,1.9843,1.984,1.984,436400000.0
2008-03-03 05:49:00,1.984,1.984,1.984,1.984,794000000.0
2008-03-03 05:50:00,1.984,1.9842,1.984,1.9842,269900000.0
2008-03-03 05:51:00,1.9842,1.9842,1.9839,1.9839,383600000.0
2008-03-03 05:52:00,1.9839,1.9839,1.9838,1.9838,357100000.0
2008-03-03 05:53:00,1.9839,1.98395,1.9837,1.9838,351200000.0
2008-03-03 05:54:00,1.9838,1.9838,1.9838,1.9838,355200000.0
2008-03-03 05:55:00,1.9838,1.9838,1.9838,1.9838,347200000.0
2008-03-03 05:56:00,1.9838,1.9838,1.98375,1.9838,260000000.0
2008-03-03 05:57:00,1.9838,1.9838,1.9838,1.9838,347200000.0
2008-03-03 05:58:00,1.9838,1.98395,1.98355,1.98365,328800000.0
2008-03-03 05:59:00,1.9836,1.9836,1.9835,1.9835,447700000.0
2008-03-03 06:00:00,1.9835,1.9837,1.9835,1.9836,467700000.0
2008-03-03 06:01:00,1.9836,1.98375,1.9836,1.98365,248000000.0
2008-03-03 06:02:00,1.98365,1.9837,1.98365,1.9837,342800000.0
2008-03-03 06:03:00,1.9837,1.9837,1.9837,1.9837,350400000.0
2008-03-03 06:04:00,1.9837,1.9837,1.9835,1.9835,624100000.0
2008-03-03 06:05:00,1.9835,1.9835,1.9835,1.9835,1067900000.0
2008-03-03 06:06:00,1.9835,1.9835,1.9835,1.9835,916300000.0
2008-03-03 06:07:00,1.9835,1.9837,1.9835,1.9837,674000000.0
2008-03-03 06:08:00,1.9837,1.9837,1.9837,1.9837,382800000.0
2008-03-03 06:09:00,1.9837,1.9837,1.9837,1.9837,324000000.0
2008-03-03 06:10:00,1.9837,1.98385,1.9837,1.98385,508600000.0
2008-03-03 06:11:00,1.98385,1.984,1.9837,1.984,191200000.0
2008-03-03 06:12:00,1.9838,1.984,1.9837,1.9837,405400000.0
2008-03-03 06:13:00,1.9837,1.9841,1.9837,1.9841,361800000.0
2008-03-03 06:14:00,1.9841,1.9841,1.9838,1.9839,570500000.0
2008-03-03 06:15:00,1.9839,1.98405,1.9839,1.98405,174400000.0
2008-03-03 06:16:00,1.98405,1.9841,1.9837,1.9837,282100000.0
2008-03-03 06:17:00,1.9837,1.9842,1.9837,1.9842,223500000.0
2008-03-03 06:18:00,1.9842,1.9847,1.98385,1.9844,267600000.0
2008-03-03 06:19:00,1.9844,1.9846,1.9841,1.9846,320400000.0
2008-03-03 06:20:00,1.9846,1.9846,1.9842,1.9843,354500000.0
2008-03-03 06:21:00,1.9843,1.98445,1.9843,1.9843,1287600000.0
2008-03-03 06:22:00,1.9843,1.9845,1.9843,1.9844,920300000.0
2008-03-03 06:23:00,1.9844,1.9844,1.9843,1.9843,587300000.0
2008-03-03 06:24:00,1.9843,1.98435,1.9843,1.98435,840000000.0
2008-03-03 06:25:00,1.9843,1.9845,1.9843,1.9845,640700000.0
2008-03-03 06:26:00,1.9845,1.9845,1.9844,1.98445,1054300000.0
2008-03-03 06:27:00,1.98445,1.98475,1.98445,1.9845,320300000.0
2008-03-03 06:28:00,1.9845,1.9847,1.9845,1.9847,821800000.0
2008-03-03 06:29:00,1.9847,1.9847,1.9845,1.9846,548900000.0
2008-03-03 06:30:00,1.9846,1.9847,1.9846,1.9847,515200000.0
2008-03-03 06:31:00,1.9847,1.9848,1.9845,1.9848,383200000.0
2008-03-03 06:32:00,1.9848,1.98495,1.9848,1.98495,177600000.0
2008-03-03 06:33:00,1.98495,1.98495,1.9849,1.9849,519200000.0
2008-03-03 06:34:00,1.9849,1.9849,1.9848,1.9848,727300000.0
2008-03-03 06:35:00,1.9848,1.9855,1.98475,1.9855,444300000.0
2008-03-03 06:36:00,1.9855,1.9857,1.98475,1.98475,292700000.0
2008-03-03 06:37:00,1.98475,1.98475,1.98475,1.98475,176000000.0
2008-03-03 06:38:00,1.98475,1.9849,1.98475,1.98485,212300000.0
2008-03-03 06:39:00,1.9849,1.985,1.9844,1.9845,462600000.0
2008-03-03 06:40:00,1.9845,1.9845,1.9843,1.9844,661000000.0
2008-03-03 06:41:00,1.9844,1.9845,1.98435,1.9845,372300000.0
2008-03-03 06:42:00,1.9845,1.9845,1.9843,1.9843,546800000.0
2008-03-03 06:43:00,1.9843,1.9846,1.9842,1.9846,154900000.0
2008-03-03 06:44:00,1.9846,1.9846,1.984,1.984,372400000.0
2008-03-03 06:45:00,1.984,1.984,1.9834,1.9837,470100000.0
2008-03-03 06:46:00,1.9837,1.9837,1.9833,1.9833,490500000.0
2008-03-03 06:47:00,1.9833,1.9834,1.9833,1.9834,348500000.0
2008-03-03 06:48:00,1.9834,1.9836,1.9834,1.98355,568300000.0
2008-03-03 06:49:00,1.98355,1.9843,1.9835,1.9843,469400000.0
2008-03-03 06:50:00,1.9843,1.9844,1.984,1.9842,246200000.0
2008-03-03 06:51:00,1.9842,1.9846,1.9842,1.9846,233500000.0
2008-03-03 06:52:00,1.9846,1.9847,1.9846,1.9847,99700000.0
2008-03-03 06:53:00,1.9847,1.9847,1.98405,1.98405,249300000.0
2008-03-03 06:54:00,1.98405,1.9842,1.98405,1.9842,175200000.0
2008-03-03 06:55:00,1.9842,1.9845,1.984,1.984,496500000.0
2008-03-03 06:56:00,1.984,1.9844,1.984,1.984,625100000.0
2008-03-03 06:57:00,1.984,1.9841,1.984,1.9841,640500000.0
2008-03-03 06:58:00,1.9841,1.9843,1.9841,1.9843,215200000.0
2008-03-03 06:59:00,1.9843,1.9845,1.9843,1.9843,208200000.0
2008-03-03 07:00:00,1.9843,1.9846,1.98425,1.9844,460300000.0
2008-03-03 07:01:00,1.9844,1.9846,1.9844,1.9846,691000000.0
2008-03-03 07:02:00,1.9846,1.9847,1.9844,1.9847,107400000.0
2008-03-03 07:03:00,1.9847,1.9847,1.9844,1.9847,68200000.0
2008-03-03 07:04:00,1.9847,1.9847,1.9844,1.9844,261700000.0
2008-03-03 07:05:00,1.9844,1.98455,1.9844,1.98455,264000000.0
2008-03-03 07:06:00,1.98455,1.9848,1.9845,1.9847,410900000.0
2008-03-03 07:07:00,1.9847,1.9847,1.9847,1.9847,425700000.0
2008-03-03 07:08:00,1.9847,1.98505,1.9847,1.98505,724500000.0
2008-03-03 07:09:00,1.985,1.985,1.9847,1.98495,899600000.0
2008-03-03 07:10:00,1.98495,1.98495,1.98495,1.98495,176000000.0
2008-03-03 07:11:00,1.98495,1.98495,1.9847,1.9847,710000000.0
2008-03-03 07:12:00,1.9847,1.9853,1.9847,1.9849,512200000.0
2008-03-03 07:13:00,1.9849,1.9849,1.9849,1.9849,176000000.0
2008-03-03 07:14:00,1.9849,1.9849,1.9845,1.9845,525400000.0
2008-03-03 07:15:00,1.9845,1.9845,1.9844,1.9844,659400000.0
2008-03-03 07:16:00,1.9844,1.9846,1.9844,1.98445,460700000.0
2008-03-03 07:17:00,1.98445,1.9846,1.9843,1.9846,265400000.0
2008-03-03 07:18:00,1.9846,1.9848,1.9846,1.9848,666400000.0
2008-03-03 07:19:00,1.9848,1.9851,1.9848,1.985,80000000.0
2008-03-03 07:20:00,1.985,1.985,1.985,1.985,66300000.0
2008-03-03 07:21:00,1.985,1.985,1.985,1.985,69600000.0
2008-03-03 07:22:00,1.985,1.985,1.9848,1.98485,181300000.0
2008-03-03 07:23:00,1.98485,1.98485,1.9848,1.9848,784000000.0
2008-03-03 07:24:00,1.9848,1.98495,1.9846,1.98485,585600000.0
2008-03-03 07:25:00,1.98485,1.98525,1.9847,1.98525,179200000.0
2008-03-03 07:26:00,1.98525,1.9853,1.98515,1.9852,178400000.0
2008-03-03 07:27:00,1.9852,1.9852,1.98515,1.9852,177600000.0
2008-03-03 07:28:00,1.9852,1.9852,1.98515,1.9852,193600000.0
2008-03-03 07:29:00,1.9852,1.9852,1.98515,1.9852,177600000.0
2008-03-03 07:30:00,1.9852,1.98525,1.9852,1.9852,192000000.0
2008-03-03 07:31:00,1.9852,1.9853,1.9852,1.9853,183200000.0
2008-03-03 07:32:00,1.9853,1.98535,1.985,1.98525,442400000.0
2008-03-03 07:33:00,1.98525,1.98525,1.98505,1.9851,518100000.0
2008-03-03 07:34:00,1.9851,1.9852,1.9851,1.9852,679200000.0
2008-03-03 07:35:00,1.9852,1.9852,1.9852,1.9852,691200000.0
2008-03-03 07:36:00,1.9852,1.9852,1.985,1.985,564800000.0
2008-03-03 07:37:00,1.985,1.985,1.9848,1.9849,466200000.0
2008-03-03 07:38:00,1.9849,1.9851,1.9848,1.985,130100000.0
2008-03-03 07:39:00,1.985,1.985,1.985,1.985,261700000.0
2008-03-03 07:40:00,1.985,1.9855,1.985,1.9855,212800000.0
2008-03-03 07:41:00,1.9855,1.9855,1.9851,1.9851,177300000.0
2008-03-03 07:42:00,1.9853,1.9857,1.98525,1.9857,144800000.0
2008-03-03 07:43:00,1.9857,1.9859,1.9856,1.9859,150900000.0
2008-03-03 07:44:00,1.9859,1.9859,1.9857,1.9858,152200000.0
2008-03-03 07:45:00,1.9858,1.9862,1.9858,1.9862,302900000.0
2008-03-03 07:46:00,1.9862,1.9862,1.986,1.9861,271500000.0
2008-03-03 07:47:00,1.9861,1.9861,1.9859,1.9859,276000000.0
2008-03-03 07:48:00,1.9859,1.98595,1.9857,1.9858,214600000.0
2008-03-03 07:49:00,1.9858,1.9859,1.9857,1.9857,887700000.0
2008-03-03 07:50:00,1.9857,1.9857,1.9855,1.9856,880000000.0
2008-03-03 07:51:00,1.9856,1.9858,1.9855,1.9858,185600000.0
2008-03-03 07:52:00,1.9858,1.9859,1.9856,1.9859,236000000.0
2008-03-03 07:53:00,1.9859,1.98595,1.9858,1.9859,268000000.0
2008-03-03 07:54:00,1.9859,1.986,1.98575,1.9858,304000000.0
2008-03-03 07:55:00,1.9858,1.9858,1.98565,1.98565,304800000.0
2008-03-03 07:56:00,1.98565,1.9857,1.9856,1.9856,476000000.0
2008-03-03 07:57:00,1.9856,1.98565,1.9855,1.9856,619600000.0
2008-03-03 07:58:00,1.9856,1.9857,1.9856,1.9857,167400000.0
2008-03-03 07:59:00,1.9857,1.9858,1.9855,1.98565,237400000.0
2008-03-03 08:00:00,1.98565,1.9857,1.9856,1.9857,334800000.0
2008-03-03 08:01:00,1.9857,1.9858,1.9857,1.9858,215600000.0
2008-03-03 08:02:00,1.9858,1.9858,1.9857,1.9857,344000000.0
2008-03-03 08:03:00,1.9857,1.98575,1.98555,1.9857,458800000.0
2008-03-03 08:04:00,1.9857,1.98575,1.98555,1.98575,306400000.0
2008-03-03 08:05:00,1.98575,1.9858,1.98555,1.9856,226400000.0
2008-03-03 08:06:00,1.9856,1.98575,1.9855,1.98555,412400000.0
2008-03-03 08:07:00,1.98555,1.9856,1.9854,1.9854,332600000.0
2008-03-03 08:08:00,1.9854,1.98555,1.9854,1.98555,473600000.0
2008-03-03 08:09:00,1.98555,1.98555,1.9854,1.9854,439800000.0
2008-03-03 08:10:00,1.9854,1.9855,1.9854,1.9854,241200000.0
2008-03-03 08:11:00,1.9854,1.9855,1.9852,1.9855,581600000.0
2008-03-03 08:12:00,1.9855,1.9855,1.9855,1.9855,791200000.0
2008-03-03 08:13:00,1.9855,1.98555,1.9855,1.9855,632000000.0
2008-03-03 08:14:00,1.9855,1.9855,1.9855,1.9855,397700000.0
2008-03-03 08:15:00,1.9856,1.9858,1.9855,1.9856,402400000.0
2008-03-03 08:16:00,1.9856,1.9856,1.9856,1.9856,341600000.0
2008-03-03 08:17:00,1.9856,1.9856,1.9855,1.9855,370400000.0
2008-03-03 08:18:00,1.9855,1.9856,1.9855,1.9856,855500000.0
2008-03-03 08:19:00,1.9856,1.9858,1.9856,1.9858,619800000.0
2008-03-03 08:20:00,1.9858,1.9858,1.9844,1.9844,234300000.0
2008-03-03 08:21:00,1.9844,1.9848,1.9844,1.9847,455700000.0
2008-03-03 08:22:00,1.9847,1.9848,1.9847,1.9848,608400000.0
2008-03-03 08:23:00,1.9848,1.985,1.9845,1.985,132600000.0
2008-03-03 08:24:00,1.985,1.985,1.9845,1.9847,277300000.0
2008-03-03 08:25:00,1.9847,1.9847,1.9845,1.9846,359900000.0
2008-03-03 08:26:00,1.9846,1.9846,1.9842,1.9842,89700000.0
2008-03-03 08:27:00,1.9842,1.9846,1.9841,1.9841,209800000.0
2008-03-03 08:28:00,1.9841,1.9843,1.9841,1.9843,658700000.0
2008-03-03 08:29:00,1.9843,1.98435,1.9843,1.9843,238200000.0
2008-03-03 08:30:00,1.9843,1.9844,1.984,1.98405,202900000.0
2008-03-03 08:31:00,1.98405,1.9842,1.984,1.9842,349100000.0
2008-03-03 08:32:00,1.9842,1.9842,1.984,1.98405,203700000.0
2008-03-03 08:33:00,1.98405,1.9843,1.984,1.9843,272100000.0
2008-03-03 08:34:00,1.9843,1.9843,1.9841,1.9842,183000000.0
2008-03-03 08:35:00,1.9842,1.9842,1.9842,1.9842,406800000.0
2008-03-03 08:36:00,1.9842,1.98445,1.9842,1.9842,577500000.0
2008-03-03 08:37:00,1.9842,1.9843,1.9836,1.9836,216600000.0
2008-03-03 08:38:00,1.9836,1.98385,1.9831,1.9831,410900000.0
2008-03-03 08:39:00,1.9831,1.98345,1.983,1.9834,464600000.0
2008-03-03 08:40:00,1.9834,1.984,1.9834,1.984,552000000.0
2008-03-03 08:41:00,1.984,1.984,1.9836,1.984,300100000.0
2008-03-03 08:42:00,1.984,1.9845,1.9838,1.9843,192900000.0
2008-03-03 08:43:00,1.9843,1.9845,1.9841,1.9841,214100000.0
2008-03-03 08:44:00,1.9841,1.98505,1.9841,1.9847,218800000.0
2008-03-03 08:45:00,1.9847,1.9851,1.9845,1.9847,431500000.0
2008-03-03 08:46:00,1.9847,1.985,1.9847,1.9848,386800000.0
2008-03-03 08:47:00,1.9848,1.9858,1.98475,1.9856,176800000.0
2008-03-03 08:48:00,1.9856,1.9857,1.9855,1.9855,429100000.0
2008-03-03 08:49:00,1.9855,1.9856,1.9848,1.9849,421500000.0
2008-03-03 08:50:00,1.9849,1.9851,1.9848,1.985,280900000.0
2008-03-03 08:51:00,1.985,1.9851,1.9849,1.9849,366500000.0
2008-03-03 08:52:00,1.9849,1.985,1.9846,1.985,382700000.0
2008-03-03 08:53:00,1.985,1.9851,1.9849,1.9851,517800000.0
2008-03-03 08:54:00,1.9851,1.9853,1.985,1.9851,694200000.0
2008-03-03 08:55:00,1.9851,1.98545,1.9851,1.9853,612600000.0
2008-03-03 08:56:00,1.9853,1.9855,1.9853,1.9854,186400000.0
2008-03-03 08:57:00,1.9854,1.9854,1.9851,1.9852,211800000.0
2008-03-03 08:58:00,1.9852,1.98525,1.9849,1.9849,102300000.0
2008-03-03 08:59:00,1.9849,1.98495,1.98475,1.98495,95900000.0
2008-03-03 09:00:00,1.98495,1.985,1.9848,1.9849,266000000.0
2008-03-03 09:01:00,1.9849,1.9851,1.9849,1.9851,490900000.0
2008-03-03 09:02:00,1.9851,1.98545,1.985,1.9853,357200000.0
2008-03-03 09:03:00,1.9853,1.9855,1.985,1.9855,409300000.0
2008-03-03 09:04:00,1.9855,1.9855,1.9855,1.9855,1081400000.0
2008-03-03 09:05:00,1.9855,1.9856,1.9854,1.9854,664000000.0
2008-03-03 09:06:00,1.9854,1.9857,1.9853,1.9856,585800000.0
2008-03-03 09:07:00,1.9856,1.9857,1.9854,1.9857,275600000.0
2008-03-03 09:08:00,1.9857,1.9857,1.9855,1.9856,205100000.0
2008-03-03 09:09:00,1.9856,1.9856,1.98545,1.9855,845800000.0
2008-03-03 09:10:00,1.9855,1.98565,1.9854,1.9854,483100000.0
2008-03-03 09:11:00,1.9854,1.9854,1.9851,1.9853,476900000.0
2008-03-03 09:12:00,1.9853,1.9856,1.9853,1.9855,302100000.0
2008-03-03 09:13:00,1.9855,1.9855,1.9853,1.9853,393900000.0
2008-03-03 09:14:00,1.9853,1.9854,1.9853,1.9853,459600000.0
2008-03-03 09:15:00,1.9853,1.9853,1.9846,1.98465,551300000.0
2008-03-03 09:16:00,1.98465,1.98465,1.9838,1.984,504800000.0
2008-03-03 09:17:00,1.984,1.984,1.98365,1.98365,329200000.0
2008-03-03 09:18:00,1.9836,1.9837,1.9833,1.9834,812400000.0
2008-03-03 09:19:00,1.9834,1.9839,1.9834,1.98385,616300000.0
2008-03-03 09:20:00,1.98385,1.98445,1.9837,1.9843,328600000.0
2008-03-03 09:21:00,1.9843,1.9845,1.9842,1.9842,327200000.0
2008-03-03 09:22:00,1.9842,1.9846,1.9842,1.9845,496100000.0
2008-03-03 09:23:00,1.9845,1.9845,1.9842,1.9843,441800000.0
2008-03-03 09:24:00,1.9843,1.9846,1.9843,1.9845,478500000.0
2008-03-03 09:25:00,1.9845,1.9852,1.9845,1.9852,593600000.0
2008-03-03 09:26:00,1.9852,1.9854,1.9846,1.9846,450300000.0
2008-03-03 09:27:00,1.9846,1.9847,1.9843,1.9845,577100000.0
2008-03-03 09:28:00,1.9845,1.9848,1.9845,1.9848,384800000.0
2008-03-03 09:29:00,1.9848,1.9848,1.9845,1.9845,417800000.0
2008-03-03 09:30:00,1.9845,1.9848,1.9844,1.9847,593300000.0
2008-03-03 09:31:00,1.9847,1.9848,1.9846,1.9848,612600000.0
2008-03-03 09:32:00,1.9848,1.9854,1.9847,1.9854,606600001.0
2008-03-03 09:33:00,1.9854,1.986,1.9852,1.9858,390900000.0
2008-03-03 09:34:00,1.9858,1.9858,1.98555,1.98555,380900000.0
2008-03-03 09:35:00,1.98555,1.9856,1.98525,1.98535,617900000.0
2008-03-03 09:36:00,1.98535,1.98535,1.98455,1.9848,596100000.0
2008-03-03 09:37:00,1.9848,1.985,1.9848,1.985,96700000.0
2008-03-03 09:38:00,1.985,1.98505,1.9847,1.98495,127100000.0
2008-03-03 09:39:00,1.985,1.98525,1.985,1.98505,304000000.0
2008-03-03 09:40:00,1.98505,1.98525,1.9843,1.9844,198200000.0
2008-03-03 09:41:00,1.9844,1.98465,1.9843,1.9844,146600000.0
2008-03-03 09:42:00,1.9844,1.9844,1.98385,1.98405,248200000.0
2008-03-03 09:43:00,1.98405,1.9843,1.9839,1.984,167900000.0
2008-03-03 09:44:00,1.984,1.9844,1.984,1.9843,210600000.0
2008-03-03 09:45:00,1.9843,1.9849,1.9843,1.9847,135000000.0
2008-03-03 09:46:00,1.9847,1.985,1.9847,1.985,140600000.0
2008-03-03 09:47:00,1.985,1.985,1.9848,1.985,252900000.0
2008-03-03 09:48:00,1.985,1.9852,1.985,1.985,167800000.0
2008-03-03 09:49:00,1.985,1.98505,1.985,1.985,122900000.0
2008-03-03 09:50:00,1.985,1.9854,1.985,1.98505,148700000.0
2008-03-03 09:51:00,1.98505,1.98515,1.98475,1.9848,304800000.0
2008-03-03 09:52:00,1.9848,1.9849,1.9845,1.9845,129600000.0
2008-03-03 09:53:00,1.9845,1.9845,1.98425,1.98425,295900000.0
2008-03-03 09:54:00,1.98425,1.9845,1.9841,1.9841,376800000.0
2008-03-03 09:55:00,1.9841,1.9842,1.9837,1.9837,257600000.0
2008-03-03 09:56:00,1.9837,1.9837,1.98355,1.98355,358200000.0
2008-03-03 09:57:00,1.98355,1.9837,1.98195,1.98195,429768000.0
2008-03-03 09:58:00,1.98195,1.98235,1.98195,1.98215,422660000.0
2008-03-03 09:59:00,1.98215,1.98215,1.98175,1.9819,237800000.0
2008-03-03 10:00:00,1.98185,1.98225,1.98175,1.9819,386200000.0
2008-03-03 10:01:00,1.9819,1.98245,1.9819,1.98235,583000000.0
2008-03-03 10:02:00,1.98235,1.98325,1.98235,1.98305,793850000.0
2008-03-03 10:03:00,1.98305,1.9831,1.98285,1.9829,326200000.0
2008-03-03 10:04:00,1.9829,1.98325,1.98265,1.9832,553400000.0
2008-03-03 10:05:00,1.9832,1.98355,1.98255,1.98275,662200000.0
2008-03-03 10:06:00,1.98275,1.98355,1.98275,1.98345,250000000.0
2008-03-03 10:07:00,1.98345,1.98355,1.98265,1.98275,537200000.0
2008-03-03 10:08:00,1.98275,1.98305,1.98255,1.98265,368500000.0
2008-03-03 10:09:00,1.98265,1.9828,1.9825,1.9825,470900000.0
2008-03-03 10:10:00,1.98255,1.9827,1.98245,1.9825,129100000.0
2008-03-03 10:11:00,1.9825,1.9825,1.982,1.982,90600000.0
2008-03-03 10:12:00,1.982,1.9826,1.9818,1.9818,175500000.0
2008-03-03 10:13:00,1.9818,1.982,1.9818,1.9819,109400000.0
2008-03-03 10:14:00,1.9819,1.9819,1.98115,1.9814,212300000.0
2008-03-03 10:15:00,1.9814,1.9817,1.9813,1.9817,88000000.0
2008-03-03 10:16:00,1.9817,1.9818,1.9813,1.9814,87000000.0
2008-03-03 10:17:00,1.9814,1.9815,1.9812,1.9815,26800000.0
2008-03-03 10:18:00,1.9815,1.9822,1.9814,1.9822,64200000.0
2008-03-03 10:19:00,1.9822,1.9823,1.9821,1.9823,95200000.0
2008-03-03 10:20:00,1.9823,1.9824,1.9821,1.9824,88900000.0
2008-03-03 10:21:00,1.9824,1.9824,1.9822,1.9824,39100000.0
2008-03-03 10:22:00,1.9824,1.9831,1.9822,1.9828,85500000.0
2008-03-03 10:23:00,1.9828,1.9834,1.98265,1.9833,125800000.0
2008-03-03 10:24:00,1.9833,1.9839,1.9833,1.98345,71300000.0
2008-03-03 10:25:00,1.9835,1.9835,1.9832,1.9833,85800000.0
2008-03-03 10:26:00,1.9833,1.9838,1.9833,1.9834,150100000.0
2008-03-03 10:27:00,1.9834,1.9835,1.9829,1.9833,160400000.0
2008-03-03 10:28:00,1.9833,1.9833,1.9824,1.98255,292600000.0
2008-03-03 10:29:00,1.9826,1.9826,1.9818,1.9818,298100000.0
2008-03-03 10:30:00,1.98175,1.9818,1.9812,1.9816,452200000.0
2008-03-03 10:31:00,1.9816,1.9817,1.98135,1.98155,227200000.0
2008-03-03 10:32:00,1.98155,1.98215,1.9813,1.9821,329700000.0
2008-03-03 10:33:00,1.9821,1.98245,1.9821,1.9823,214000000.0
2008-03-03 10:34:00,1.9823,1.9826,1.9823,1.98255,131400000.0
2008-03-03 10:35:00,1.9825,1.98295,1.9824,1.9827,227500000.0
2008-03-03 10:36:00,1.9827,1.98275,1.9826,1.9827,154100000.0
2008-03-03 10:37:00,1.9827,1.9828,1.98265,1.98265,149200000.0
2008-03-03 10:38:00,1.98265,1.98295,1.98265,1.9829,195500000.0
2008-03-03 10:39:00,1.9829,1.98315,1.9829,1.9831,110400000.0
2008-03-03 10:40:00,1.983,1.983,1.9821,1.9824,172300000.0
2008-03-03 10:41:00,1.9824,1.9825,1.9824,1.9825,27700000.0
2008-03-03 10:42:00,1.9825,1.9825,1.9819,1.9819,191300000.0
2008-03-03 10:43:00,1.9819,1.9822,1.9818,1.9818,57700000.0
2008-03-03 10:44:00,1.9818,1.9818,1.9812,1.9816,47400000.0
2008-03-03 10:45:00,1.9816,1.9822,1.9816,1.9822,57100000.0
2008-03-03 10:46:00,1.9822,1.9822,1.9818,1.9819,73800000.0
2008-03-03 10:47:00,1.9819,1.9825,1.9818,1.9821,147600000.0
2008-03-03 10:48:00,1.98215,1.9824,1.9821,1.9822,63700000.0
2008-03-03 10:49:00,1.9822,1.9823,1.9822,1.9823,192100000.0
2008-03-03 10:50:00,1.9823,1.9823,1.9822,1.9823,239900000.0
2008-03-03 10:51:00,1.9823,1.9826,1.9822,1.9823,365800000.0
2008-03-03 10:52:00,1.9823,1.9826,1.9823,1.9825,666800000.0
2008-03-03 10:53:00,1.9825,1.9825,1.9815,1.9817,641700000.0
2008-03-03 10:54:00,1.9816,1.9818,1.981,1.981,851800000.0
2008-03-03 10:55:00,1.981,1.9818,1.9807,1.9815,920800000.0
2008-03-03 10:56:00,1.9815,1.9817,1.9813,1.9815,769100000.0
2008-03-03 10:57:00,1.9815,1.982,1.9815,1.982,985750000.0
2008-03-03 10:58:00,1.982,1.9826,1.982,1.9822,1125100000.0
2008-03-03 10:59:00,1.9822,1.9826,1.982,1.9824,971000000.0
2008-03-03 11:00:00,1.9824,1.9826,1.9821,1.9821,1153000000.0
2008-03-03 11:01:00,1.9821,1.9827,1.9821,1.9827,629100000.0
2008-03-03 11:02:00,1.9827,1.9828,1.9825,1.98275,290600000.0
2008-03-03 11:03:00,1.98275,1.983,1.9824,1.9824,855000000.0
2008-03-03 11:04:00,1.9824,1.9826,1.9824,1.9826,831400000.0
2008-03-03 11:05:00,1.9826,1.9827,1.9822,1.9822,785200000.0
2008-03-03 11:06:00,1.9822,1.9827,1.9822,1.9823,912700000.0
2008-03-03 11:07:00,1.9823,1.9824,1.98225,1.9824,413600000.0
2008-03-03 11:08:00,1.9824,1.9831,1.9824,1.9831,637500000.0
2008-03-03 11:09:00,1.9831,1.9833,1.9831,1.9833,580200000.0
2008-03-03 11:10:00,1.9833,1.9834,1.9832,1.9832,248800000.0
2008-03-03 11:11:00,1.9833,1.9836,1.9833,1.9836,763200000.0
2008-03-03 11:12:00,1.9836,1.984,1.9836,1.984,863000000.0
2008-03-03 11:13:00,1.984,1.98425,1.984,1.9842,691500000.0
2008-03-03 11:14:00,1.9842,1.9843,1.9841,1.9842,710400000.0
2008-03-03 11:15:00,1.9842,1.9843,1.9837,1.9839,724500000.0
2008-03-03 11:16:00,1.9839,1.9843,1.9834,1.9834,983800000.0
2008-03-03 11:17:00,1.9834,1.9835,1.98295,1.9831,1003400000.0
2008-03-03 11:18:00,1.983,1.9831,1.9825,1.9827,1064800000.0
2008-03-03 11:19:00,1.9827,1.9828,1.9826,1.9827,827500000.0
2008-03-03 11:20:00,1.9827,1.9829,1.9825,1.9825,906000000.0
2008-03-03 11:21:00,1.9825,1.9827,1.9823,1.9823,1112700000.0
2008-03-03 11:22:00,1.9823,1.9825,1.9821,1.9825,786400000.0
2008-03-03 11:23:00,1.9825,1.9827,1.9824,1.9827,638800000.0
2008-03-03 11:24:00,1.9827,1.983,1.9827,1.9829,691700000.0
2008-03-03 11:25:00,1.9829,1.983,1.9828,1.983,1156000000.0
2008-03-03 11:26:00,1.983,1.9831,1.98285,1.983,509400000.0
2008-03-03 11:27:00,1.983,1.9831,1.9828,1.983,953500000.0
2008-03-03 11:28:00,1.983,1.98305,1.9826,1.9826,338800000.0
2008-03-03 11:29:00,1.9826,1.9829,1.9825,1.9827,791300000.0
2008-03-03 11:30:00,1.9827,1.9842,1.9827,1.984,413900000.0
2008-03-03 11:31:00,1.984,1.9842,1.9838,1.98415,466800000.0
2008-03-03 11:32:00,1.98415,1.985,1.98415,1.9848,360900000.0
2008-03-03 11:33:00,1.9848,1.9856,1.98455,1.9855,512100000.0
2008-03-03 11:34:00,1.9855,1.9856,1.9853,1.9853,144900000.0
2008-03-03 11:35:00,1.9853,1.9858,1.9853,1.9858,141100000.0
2008-03-03 11:36:00,1.9858,1.9877,1.9858,1.9871,338500000.0
2008-03-03 11:37:00,1.9871,1.98715,1.98675,1.98685,201300000.0
2008-03-03 11:38:00,1.98685,1.98685,1.98645,1.98645,166000000.0
2008-03-03 11:39:00,1.98645,1.98665,1.9856,1.9856,185200000.0
2008-03-03 11:40:00,1.9856,1.9858,1.9856,1.98575,204600000.0
2008-03-03 11:41:00,1.98575,1.98585,1.98575,1.98575,194200000.0
2008-03-03 11:42:00,1.98575,1.986,1.98565,1.9857,218800000.0
2008-03-03 11:43:00,1.9857,1.9858,1.9853,1.9856,233100000.0
2008-03-03 11:44:00,1.9856,1.98585,1.9856,1.9858,256100000.0
2008-03-03 11:45:00,1.9858,1.98635,1.9858,1.9862,220700000.0
2008-03-03 11:46:00,1.9862,1.9862,1.9855,1.9855,251300000.0
2008-03-03 11:47:00,1.9855,1.9856,1.9853,1.9855,250600000.0
2008-03-03 11:48:00,1.9855,1.98585,1.98545,1.9856,385400000.0
2008-03-03 11:49:00,1.9856,1.9861,1.9853,1.9858,259900000.0
2008-03-03 11:50:00,1.9858,1.9858,1.98555,1.98555,226800000.0
2008-03-03 11:51:00,1.98555,1.98605,1.98555,1.986,220200000.0
2008-03-03 11:52:00,1.986,1.9861,1.9858,1.986,252800000.0
2008-03-03 11:53:00,1.986,1.986,1.98555,1.9856,241600000.0
2008-03-03 11:54:00,1.9856,1.9856,1.9854,1.9855,244200000.0
2008-03-03 11:55:00,1.9855,1.98595,1.9854,1.98585,180000000.0
2008-03-03 11:56:00,1.98585,1.98585,1.9856,1.9858,922700000.0
2008-03-03 11:57:00,1.9858,1.9859,1.9856,1.9858,223700000.0
2008-03-03 11:58:00,1.9858,1.9858,1.9856,1.9856,212800000.0
2008-03-03 11:59:00,1.9856,1.9858,1.9853,1.9856,455800000.0
2008-03-03 12:00:00,1.9856,1.9863,1.9856,1.9863,213100000.0
2008-03-03 12:01:00,1.9863,1.9863,1.98565,1.98575,246000000.0
2008-03-03 12:02:00,1.98575,1.9861,1.98575,1.986,210900000.0
2008-03-03 12:03:00,1.986,1.9862,1.9859,1.98605,166700000.0
2008-03-03 12:04:00,1.98605,1.9862,1.986,1.98605,248600000.0
2008-03-03 12:05:00,1.9861,1.9863,1.98605,1.9863,266900000.0
2008-03-03 12:06:00,1.9863,1.9872,1.9863,1.9867,210600000.0
2008-03-03 12:07:00,1.9867,1.9869,1.9866,1.9867,318700000.0
2008-03-03 12:08:00,1.9867,1.9868,1.9867,1.9867,272800000.0
2008-03-03 12:09:00,1.9867,1.9867,1.9865,1.9866,221800000.0
2008-03-03 12:10:00,1.9866,1.9866,1.98635,1.98635,188200000.0
2008-03-03 12:11:00,1.98635,1.98645,1.98625,1.98645,289800000.0
2008-03-03 12:12:00,1.98645,1.98645,1.9854,1.9855,404400000.0
2008-03-03 12:13:00,1.9855,1.9856,1.9851,1.9851,220800000.0
2008-03-03 12:14:00,1.9851,1.98535,1.98505,1.9853,174900000.0
2008-03-03 12:15:00,1.9853,1.98545,1.98515,1.9853,325900000.0
2008-03-03 12:16:00,1.9853,1.9856,1.98525,1.9854,222300000.0
2008-03-03 12:17:00,1.9854,1.9854,1.9852,1.9853,666000000.0
2008-03-03 12:18:00,1.9853,1.98555,1.9853,1.98545,323200000.0
2008-03-03 12:19:00,1.98545,1.98555,1.9851,1.9853,246100000.0
2008-03-03 12:20:00,1.9853,1.98575,1.9853,1.9856,247000000.0
2008-03-03 12:21:00,1.9856,1.9858,1.98545,1.98545,150600000.0
2008-03-03 12:22:00,1.9855,1.9856,1.9855,1.9855,201600000.0
2008-03-03 12:23:00,1.9855,1.98555,1.98545,1.9855,170800000.0
2008-03-03 12:24:00,1.9855,1.9855,1.9853,1.9853,141000000.0
2008-03-03 12:25:00,1.9853,1.98535,1.9846,1.9846,147600000.0
2008-03-03 12:26:00,1.9846,1.9848,1.9845,1.98465,188400000.0
2008-03-03 12:27:00,1.98465,1.985,1.98465,1.9849,194300000.0
2008-03-03 12:28:00,1.9849,1.985,1.98465,1.98475,199000000.0
2008-03-03 12:29:00,1.98475,1.9854,1.98475,1.98535,199800000.0
2008-03-03 12:30:00,1.98535,1.9854,1.9851,1.9854,204300000.0
2008-03-03 12:31:00,1.9854,1.9856,1.9852,1.98545,218100000.0
2008-03-03 12:32:00,1.98545,1.9855,1.9852,1.9853,249400000.0
2008-03-03 12:33:00,1.9853,1.9855,1.9853,1.9854,227400000.0
2008-03-03 12:34:00,1.9854,1.98545,1.9854,1.9854,194600000.0
2008-03-03 12:35:00,1.9854,1.98555,1.9854,1.98545,241200000.0
2008-03-03 12:36:00,1.98545,1.98555,1.9854,1.9855,206600000.0
2008-03-03 12:37:00,1.9855,1.9858,1.9853,1.9858,220200000.0
2008-03-03 12:38:00,1.9858,1.9866,1.9858,1.98635,194400000.0
2008-03-03 12:39:00,1.98625,1.98635,1.98565,1.9857,217200000.0
2008-03-03 12:40:00,1.9857,1.9858,1.9853,1.98535,220100000.0
2008-03-03 12:41:00,1.9853,1.98555,1.98525,1.9854,218800000.0
2008-03-03 12:42:00,1.9854,1.9854,1.98475,1.9849,192000000.0
2008-03-03 12:43:00,1.9849,1.985,1.98475,1.9849,270000000.0
2008-03-03 12:44:00,1.9849,1.9852,1.9849,1.9852,225800000.0
2008-03-03 12:45:00,1.9852,1.9853,1.98475,1.9849,223000000.0
2008-03-03 12:46:00,1.9849,1.9849,1.9846,1.9848,228000000.0
2008-03-03 12:47:00,1.9848,1.9848,1.98455,1.98455,185800000.0
2008-03-03 12:48:00,1.98455,1.9848,1.98455,1.9847,213200000.0
2008-03-03 12:49:00,1.9848,1.985,1.9847,1.9849,214300000.0
2008-03-03 12:50:00,1.9849,1.9851,1.9849,1.985,245800000.0
2008-03-03 12:51:00,1.985,1.985,1.98475,1.98495,250200000.0
2008-03-03 12:52:00,1.98495,1.98505,1.9848,1.98485,262000000.0
2008-03-03 12:53:00,1.98485,1.98485,1.9847,1.9847,229700000.0
2008-03-03 12:54:00,1.9847,1.9848,1.9847,1.9848,170400000.0
2008-03-03 12:55:00,1.9848,1.98485,1.9848,1.98485,237400000.0
2008-03-03 12:56:00,1.98485,1.985,1.98475,1.985,253900000.0
2008-03-03 12:57:00,1.985,1.98505,1.9849,1.985,271900000.0
2008-03-03 12:58:00,1.985,1.985,1.9848,1.985,733300000.0
2008-03-03 12:59:00,1.985,1.985,1.9848,1.98485,222500000.0
2008-03-03 13:00:00,1.98485,1.98485,1.98465,1.9847,240900000.0
2008-03-03 13:01:00,1.9847,1.98485,1.9847,1.98485,241700000.0
2008-03-03 13:02:00,1.98485,1.98505,1.98485,1.985,194200000.0
2008-03-03 13:03:00,1.985,1.985,1.9849,1.985,266200000.0
2008-03-03 13:04:00,1.985,1.98505,1.985,1.98505,228800000.0
2008-03-03 13:05:00,1.98505,1.98515,1.98505,1.9851,211000000.0
2008-03-03 13:06:00,1.9851,1.9851,1.9849,1.9849,232000000.0
2008-03-03 13:07:00,1.9849,1.98505,1.98485,1.9849,303400000.0
2008-03-03 13:08:00,1.9849,1.9852,1.9849,1.9852,243600000.0
2008-03-03 13:09:00,1.9852,1.9858,1.9852,1.9858,225200000.0
2008-03-03 13:10:00,1.9858,1.986,1.9856,1.9856,227000000.0
2008-03-03 13:11:00,1.9856,1.9856,1.98545,1.9855,204400000.0
2008-03-03 13:12:00,1.9855,1.9863,1.98535,1.9863,182700000.0
2008-03-03 13:13:00,1.9863,1.9863,1.98575,1.9858,241600000.0
2008-03-03 13:14:00,1.98585,1.98585,1.9855,1.9857,260900000.0
2008-03-03 13:15:00,1.9857,1.9857,1.9854,1.9856,236400000.0
2008-03-03 13:16:00,1.9856,1.98565,1.9854,1.9854,289400000.0
2008-03-03 13:17:00,1.9855,1.9857,1.9855,1.9857,248000000.0
2008-03-03 13:18:00,1.9857,1.98585,1.9857,1.98575,239300000.0
2008-03-03 13:19:00,1.98575,1.9863,1.98575,1.98605,225200000.0
2008-03-03 13:20:00,1.986,1.98625,1.986,1.98625,271800000.0
2008-03-03 13:21:00,1.98625,1.9863,1.9856,1.9857,242400000.0
2008-03-03 13:22:00,1.9857,1.9865,1.9857,1.98635,186200000.0
2008-03-03 13:23:00,1.9864,1.98645,1.98605,1.98605,258800000.0
2008-03-03 13:24:00,1.98605,1.98605,1.98525,1.98535,226100000.0
2008-03-03 13:25:00,1.98535,1.98535,1.98495,1.9851,245400000.0
2008-03-03 13:26:00,1.98515,1.9852,1.98515,1.9852,253900000.0
2008-03-03 13:27:00,1.9852,1.98525,1.985,1.98525,290200000.0
2008-03-03 13:28:00,1.98525,1.98525,1.9849,1.98495,306800000.0
2008-03-03 13:29:00,1.98495,1.98515,1.9849,1.98515,296600000.0
2008-03-03 13:30:00,1.98515,1.9852,1.985,1.9851,255400000.0
2008-03-03 13:31:00,1.9851,1.9853,1.985,1.985,216300000.0
2008-03-03 13:32:00,1.985,1.985,1.9845,1.9845,322800000.0
2008-03-03 13:33:00,1.9845,1.9847,1.98405,1.98415,290480000.0
2008-03-03 13:34:00,1.98415,1.9843,1.9836,1.9839,273600000.0
2008-03-03 13:35:00,1.98395,1.9841,1.9839,1.98395,154400000.0
2008-03-03 13:36:00,1.98395,1.9843,1.98375,1.98395,190000000.0
2008-03-03 13:37:00,1.98395,1.9842,1.98375,1.98415,192700000.0
2008-03-03 13:38:00,1.98415,1.9846,1.9841,1.9845,259600000.0
2008-03-03 13:39:00,1.9845,1.9851,1.98445,1.9848,208400000.0
2008-03-03 13:40:00,1.9848,1.98505,1.98475,1.98475,169200000.0
2008-03-03 13:41:00,1.9848,1.9848,1.98455,1.9847,144000000.0
2008-03-03 13:42:00,1.9847,1.98495,1.9846,1.9846,291800000.0
2008-03-03 13:43:00,1.9848,1.98505,1.9846,1.9849,181387500.0
2008-03-03 13:44:00,1.9849,1.9852,1.9848,1.9848,311800000.0
2008-03-03 13:45:00,1.9848,1.9849,1.9847,1.9847,997800000.0
2008-03-03 13:46:00,1.9847,1.985,1.9847,1.985,257600000.0
2008-03-03 13:47:00,1.985,1.985,1.9848,1.9849,244000000.0
2008-03-03 13:48:00,1.9849,1.98515,1.9847,1.985,219000000.0
2008-03-03 13:49:00,1.985,1.9855,1.98495,1.9853,415600000.0
2008-03-03 13:50:00,1.9853,1.9853,1.98505,1.98505,245000000.0
2008-03-03 13:51:00,1.98505,1.98505,1.9844,1.98445,226200000.0
2008-03-03 13:52:00,1.98445,1.9846,1.98385,1.984,171000000.0
2008-03-03 13:53:00,1.984,1.9842,1.984,1.9841,268400000.0
2008-03-03 13:54:00,1.9841,1.9842,1.98385,1.98395,284800000.0
2008-03-03 13:55:00,1.98395,1.98395,1.98365,1.9837,268600000.0
2008-03-03 13:56:00,1.9837,1.9837,1.9834,1.9835,270800000.0
2008-03-03 13:57:00,1.9835,1.9835,1.9832,1.98335,325600000.0
2008-03-03 13:58:00,1.98335,1.98345,1.98295,1.9834,443300000.0
2008-03-03 13:59:00,1.9834,1.9837,1.98275,1.98275,452400000.0
2008-03-03 14:00:00,1.9828,1.98345,1.98245,1.9832,481599999.0
2008-03-03 14:01:00,1.98335,1.9836,1.9833,1.9835,382900000.0
2008-03-03 14:02:00,1.9835,1.98375,1.9835,1.98375,244200000.0
2008-03-03 14:03:00,1.98375,1.98415,1.98375,1.98375,330100000.0
2008-03-03 14:04:00,1.98375,1.984,1.9836,1.9837,348000000.0
2008-03-03 14:05:00,1.9837,1.98385,1.98345,1.9837,287400000.0
2008-03-03 14:06:00,1.9837,1.9838,1.9833,1.98335,249900000.0
2008-03-03 14:07:00,1.98335,1.98345,1.9832,1.98335,314300000.0
2008-03-03 14:08:00,1.98335,1.98375,1.9831,1.98335,202200000.0
2008-03-03 14:09:00,1.98335,1.98355,1.9833,1.98355,235500000.0
2008-03-03 14:10:00,1.98355,1.9836,1.9835,1.9836,261600000.0
2008-03-03 14:11:00,1.9836,1.9836,1.9835,1.98355,184700000.0
2008-03-03 14:12:00,1.98355,1.9836,1.9834,1.9835,173800000.0
2008-03-03 14:13:00,1.9835,1.984,1.9835,1.984,220300000.0
2008-03-03 14:14:00,1.984,1.984,1.98375,1.9838,257300000.0
2008-03-03 14:15:00,1.9838,1.98415,1.9838,1.984,256400000.0
2008-03-03 14:16:00,1.984,1.984,1.98375,1.9838,252000000.0
2008-03-03 14:17:00,1.9838,1.9842,1.9838,1.9841,231700000.0
2008-03-03 14:18:00,1.9841,1.98415,1.9841,1.98415,176800000.0
2008-03-03 14:19:00,1.98415,1.98415,1.984,1.98405,156700000.0
2008-03-03 14:20:00,1.98405,1.98405,1.984,1.984,188400000.0
2008-03-03 14:21:00,1.984,1.9841,1.984,1.9841,192400000.0
2008-03-03 14:22:00,1.984,1.984,1.9837,1.98385,340100000.0
2008-03-03 14:23:00,1.98385,1.98415,1.9838,1.98415,348900000.0
2008-03-03 14:24:00,1.98415,1.98465,1.9841,1.9846,233800000.0
2008-03-03 14:25:00,1.9846,1.98475,1.9844,1.98475,215200000.0
2008-03-03 14:26:00,1.98475,1.9851,1.98475,1.985,225300000.0
2008-03-03 14:27:00,1.985,1.9851,1.985,1.985,142700000.0
2008-03-03 14:28:00,1.985,1.985,1.9848,1.9849,322700000.0
2008-03-03 14:29:00,1.9849,1.985,1.9848,1.98485,296300000.0
2008-03-03 14:30:00,1.98485,1.98485,1.98415,1.9844,278100000.0
2008-03-03 14:31:00,1.9844,1.9846,1.98425,1.98425,326100000.0
2008-03-03 14:32:00,1.98425,1.9844,1.98425,1.9843,253200000.0
2008-03-03 14:33:00,1.9843,1.9844,1.9843,1.9843,129800000.0
2008-03-03 14:34:00,1.9843,1.98475,1.9843,1.9847,231300000.0
2008-03-03 14:35:00,1.9847,1.98475,1.98465,1.98475,225500000.0
2008-03-03 14:36:00,1.98475,1.9848,1.9847,1.98475,268400000.0
2008-03-03 14:37:00,1.98475,1.98475,1.9847,1.9847,211400000.0
2008-03-03 14:38:00,1.9847,1.9847,1.9844,1.9844,472200000.0
2008-03-03 14:39:00,1.9844,1.9846,1.98435,1.9845,307000000.0
2008-03-03 14:40:00,1.9845,1.9848,1.9834,1.9836,289700000.0
2008-03-03 14:41:00,1.9836,1.98385,1.98335,1.98335,285700000.0
2008-03-03 14:42:00,1.98335,1.98375,1.9833,1.98375,154200000.0
2008-03-03 14:43:00,1.98375,1.9839,1.9837,1.9838,196100000.0
2008-03-03 14:44:00,1.9838,1.98465,1.9838,1.98465,151500000.0
2008-03-03 14:45:00,1.98465,1.98485,1.98445,1.9846,243600000.0
2008-03-03 14:46:00,1.9846,1.9846,1.98445,1.9846,197900000.0
2008-03-03 14:47:00,1.9846,1.9846,1.9846,1.9846,184100000.0
2008-03-03 14:48:00,1.9846,1.985,1.98455,1.985,183200000.0
2008-03-03 14:49:00,1.98505,1.9852,1.98495,1.985,275600000.0
2008-03-03 14:50:00,1.985,1.9852,1.985,1.98515,285200000.0
2008-03-03 14:51:00,1.98515,1.98525,1.98515,1.9852,520100000.0
2008-03-03 14:52:00,1.9852,1.98545,1.98515,1.98545,208100000.0
2008-03-03 14:53:00,1.98545,1.9859,1.98545,1.9858,252300000.0
2008-03-03 14:54:00,1.9858,1.9858,1.9857,1.9857,286200000.0
2008-03-03 14:55:00,1.9857,1.98575,1.9857,1.9857,151500000.0
2008-03-03 14:56:00,1.9857,1.9857,1.9854,1.9856,206800000.0
2008-03-03 14:57:00,1.9856,1.9856,1.9851,1.9851,279800000.0
2008-03-03 14:58:00,1.9851,1.9852,1.98475,1.98485,283400000.0
2008-03-03 14:59:00,1.98485,1.98495,1.9847,1.9849,239000000.0
2008-03-03 15:00:00,1.9849,1.9853,1.9849,1.9853,218000000.0
2008-03-03 15:01:00,1.9853,1.9856,1.9853,1.9854,171600000.0
2008-03-03 15:02:00,1.9854,1.9854,1.9852,1.98525,519600000.0
2008-03-03 15:03:00,1.98525,1.9853,1.9852,1.98525,356800000.0
2008-03-03 15:04:00,1.98525,1.9854,1.9852,1.98535,231600000.0
2008-03-03 15:05:00,1.98535,1.9855,1.9853,1.98535,228500000.0
2008-03-03 15:06:00,1.98535,1.9855,1.98505,1.98515,294400000.0
2008-03-03 15:07:00,1.9851,1.9854,1.98495,1.9853,306300000.0
2008-03-03 15:08:00,1.9853,1.98535,1.9852,1.9853,137900000.0
2008-03-03 15:09:00,1.9853,1.9855,1.9851,1.9851,233200000.0
2008-03-03 15:10:00,1.9851,1.98525,1.98495,1.9851,200200000.0
2008-03-03 15:11:00,1.9851,1.9853,1.9851,1.9853,141300000.0
2008-03-03 15:12:00,1.9853,1.98535,1.985,1.9852,523600000.0
2008-03-03 15:13:00,1.9852,1.98545,1.9851,1.9853,448600000.0
2008-03-03 15:14:00,1.9853,1.9853,1.98435,1.98435,438700000.0
2008-03-03 15:15:00,1.98435,1.98545,1.98435,1.98495,390400000.0
2008-03-03 15:16:00,1.98495,1.9851,1.9848,1.9849,202400000.0
2008-03-03 15:17:00,1.9849,1.98505,1.98465,1.98485,205600000.0
2008-03-03 15:18:00,1.98485,1.98505,1.98465,1.9848,160500000.0
2008-03-03 15:19:00,1.98485,1.98495,1.9846,1.9848,236700000.0
2008-03-03 15:20:00,1.98475,1.9852,1.9845,1.98455,208200000.0
2008-03-03 15:21:00,1.98455,1.9847,1.98435,1.98465,164600000.0
2008-03-03 15:22:00,1.98465,1.9849,1.98465,1.9847,130200000.0
2008-03-03 15:23:00,1.98475,1.98485,1.98475,1.98485,131100000.0
2008-03-03 15:24:00,1.98485,1.985,1.9847,1.985,233400000.0
2008-03-03 15:25:00,1.985,1.98515,1.98445,1.98445,211950000.0
2008-03-03 15:26:00,1.98445,1.9845,1.9841,1.98415,135800000.0
2008-03-03 15:27:00,1.98415,1.98435,1.9841,1.98435,137000000.0
2008-03-03 15:28:00,1.98435,1.9844,1.9841,1.98425,148700000.0
2008-03-03 15:29:00,1.9843,1.9845,1.98425,1.9845,132200000.0
2008-03-03 15:30:00,1.9845,1.98455,1.98345,1.98395,170100000.0
2008-03-03 15:31:00,1.98395,1.9847,1.98395,1.9845,170300000.0
2008-03-03 15:32:00,1.98455,1.9846,1.9843,1.9845,232900000.0
2008-03-03 15:33:00,1.9845,1.9851,1.9845,1.98505,242900000.0
2008-03-03 15:34:00,1.98505,1.98525,1.9849,1.9851,312600000.0
2008-03-03 15:35:00,1.9851,1.9851,1.9849,1.9849,382800000.0
2008-03-03 15:36:00,1.9849,1.9849,1.9841,1.98425,248900000.0
2008-03-03 15:37:00,1.98415,1.98425,1.984,1.98415,337300000.0
2008-03-03 15:38:00,1.9842,1.98455,1.9841,1.9845,552100000.0
2008-03-03 15:39:00,1.9845,1.9848,1.9845,1.9847,362900000.0
2008-03-03 15:40:00,1.9847,1.9848,1.98445,1.98455,134500000.0
2008-03-03 15:41:00,1.98455,1.98485,1.98455,1.98475,151400000.0
2008-03-03 15:42:00,1.98475,1.98485,1.98355,1.9837,195900000.0
2008-03-03 15:43:00,1.9837,1.98395,1.98365,1.98375,286700000.0
2008-03-03 15:44:00,1.98375,1.98375,1.98375,1.98375,132000000.0
2008-03-03 15:45:00,1.98375,1.984,1.98375,1.984,137900000.0
2008-03-03 15:46:00,1.984,1.9841,1.9838,1.98395,163100000.0
2008-03-03 15:47:00,1.98395,1.98445,1.98395,1.98445,196800000.0
2008-03-03 15:48:00,1.98445,1.98465,1.98445,1.98455,134600000.0
2008-03-03 15:49:00,1.98455,1.98485,1.9845,1.98475,168000000.0
2008-03-03 15:50:00,1.98475,1.9851,1.9845,1.98475,167400000.0
2008-03-03 15:51:00,1.98475,1.98485,1.9845,1.9846,164800000.0
2008-03-03 15:52:00,1.9846,1.98495,1.9845,1.9849,176600000.0
2008-03-03 15:53:00,1.9849,1.9853,1.98485,1.9853,205300000.0
2008-03-03 15:54:00,1.9853,1.9854,1.9852,1.9852,210100000.0
2008-03-03 15:55:00,1.9852,1.9853,1.9849,1.9851,204000000.0
2008-03-03 15:56:00,1.9851,1.9851,1.985,1.9851,317500000.0
2008-03-03 15:57:00,1.9851,1.9851,1.9849,1.9849,344300000.0
2008-03-03 15:58:00,1.9849,1.985,1.98485,1.98485,271600000.0
2008-03-03 15:59:00,1.98485,1.985,1.9848,1.9849,195700000.0
2008-03-03 16:00:00,1.9849,1.985,1.9849,1.985,167700000.0
2008-03-03 16:01:00,1.985,1.9852,1.985,1.9851,257800000.0
2008-03-03 16:02:00,1.9851,1.9853,1.98455,1.985,203100000.0
2008-03-03 16:03:00,1.985,1.9858,1.985,1.98525,191600000.0
2008-03-03 16:04:00,1.98525,1.98535,1.98505,1.98535,175200000.0
2008-03-03 16:05:00,1.98535,1.9854,1.985,1.98525,147500000.0
2008-03-03 16:06:00,1.98525,1.98545,1.9852,1.98535,132900000.0
2008-03-03 16:07:00,1.98535,1.9854,1.98505,1.9851,171200000.0
2008-03-03 16:08:00,1.9851,1.9851,1.98495,1.98505,203400000.0
2008-03-03 16:09:00,1.98505,1.9851,1.98505,1.9851,131600000.0
2008-03-03 16:10:00,1.98505,1.98505,1.9845,1.98465,203100000.0
2008-03-03 16:11:00,1.9847,1.98525,1.9846,1.9851,238400000.0
2008-03-03 16:12:00,1.9851,1.9851,1.9848,1.9849,207100000.0
2008-03-03 16:13:00,1.9849,1.9852,1.9849,1.9851,289800000.0
2008-03-03 16:14:00,1.9851,1.9853,1.98505,1.9852,210300000.0
2008-03-03 16:15:00,1.9852,1.98535,1.9852,1.98525,219600000.0
2008-03-03 16:16:00,1.98525,1.9853,1.98515,1.98515,210800000.0
2008-03-03 16:17:00,1.9851,1.98545,1.9851,1.98525,169200000.0
2008-03-03 16:18:00,1.98525,1.9857,1.9852,1.98565,180100000.0
2008-03-03 16:19:00,1.9857,1.9858,1.98535,1.98575,172200000.0
2008-03-03 16:20:00,1.98575,1.986,1.9853,1.9853,211400000.0
2008-03-03 16:21:00,1.98535,1.98555,1.98505,1.9851,190200000.0
2008-03-03 16:22:00,1.9851,1.9852,1.9851,1.9851,228200000.0
2008-03-03 16:23:00,1.9851,1.98545,1.9851,1.9853,210000000.0
2008-03-03 16:24:00,1.98535,1.986,1.98525,1.9859,168800000.0
2008-03-03 16:25:00,1.9859,1.9872,1.9859,1.9866,369920000.0
2008-03-03 16:26:00,1.9866,1.98705,1.9858,1.9858,448200000.0
2008-03-03 16:27:00,1.9858,1.98635,1.9858,1.98625,209800000.0
2008-03-03 16:28:00,1.9862,1.9864,1.9855,1.98605,186300000.0
2008-03-03 16:29:00,1.9861,1.9864,1.9858,1.9863,161900000.0
2008-03-03 16:30:00,1.9863,1.98685,1.9863,1.9866,150200000.0
2008-03-03 16:31:00,1.9866,1.9872,1.9866,1.9871,190900000.0
2008-03-03 16:32:00,1.9871,1.98725,1.98665,1.9867,244400000.0
2008-03-03 16:33:00,1.98675,1.9873,1.9867,1.98715,342700000.0
2008-03-03 16:34:00,1.98715,1.9874,1.98705,1.98725,423600000.0
2008-03-03 16:35:00,1.98725,1.98775,1.9872,1.98775,198500000.0
2008-03-03 16:36:00,1.98785,1.98885,1.98785,1.9884,299580000.0
2008-03-03 16:37:00,1.9884,1.9885,1.9882,1.9884,262800000.0
2008-03-03 16:38:00,1.9884,1.9886,1.98835,1.9886,298700000.0
2008-03-03 16:39:00,1.9886,1.9888,1.9884,1.9885,149300000.0
2008-03-03 16:40:00,1.9885,1.98855,1.988,1.988,203600000.0
2008-03-03 16:41:00,1.988,1.9884,1.98785,1.98825,236000000.0
2008-03-03 16:42:00,1.9883,1.9883,1.98785,1.9882,262700000.0
2008-03-03 16:43:00,1.9882,1.989,1.9882,1.98875,237900000.0
2008-03-03 16:44:00,1.98875,1.9891,1.9887,1.98895,196400000.0
2008-03-03 16:45:00,1.98895,1.9891,1.9887,1.9888,230900000.0
2008-03-03 16:46:00,1.98875,1.9891,1.9887,1.9889,291300000.0
2008-03-03 16:47:00,1.9889,1.9889,1.9887,1.9888,317800000.0
2008-03-03 16:48:00,1.9888,1.9889,1.9888,1.9889,175400000.0
2008-03-03 16:49:00,1.9889,1.9896,1.9889,1.9896,283000000.0
2008-03-03 16:50:00,1.9896,1.99105,1.9896,1.99085,186100000.0
2008-03-03 16:51:00,1.99085,1.9916,1.9908,1.991,221400000.0
2008-03-03 16:52:00,1.99105,1.99125,1.9909,1.99105,222400000.0
2008-03-03 16:53:00,1.9911,1.99155,1.99105,1.9912,250200000.0
2008-03-03 16:54:00,1.9912,1.9912,1.99065,1.99075,286600000.0
2008-03-03 16:55:00,1.99075,1.9912,1.99075,1.9911,275800000.0
2008-03-03 16:56:00,1.9911,1.9915,1.9911,1.9915,365300000.0
2008-03-03 16:57:00,1.9915,1.9915,1.9911,1.99115,397700000.0
2008-03-03 16:58:00,1.99115,1.9913,1.9908,1.9913,293100000.0
2008-03-03 16:59:00,1.9913,1.9913,1.99095,1.9912,179200000.0
2008-03-03 17:00:00,1.9911,1.9912,1.9903,1.9903,162250000.0
2008-03-03 17:01:00,1.9903,1.99075,1.9903,1.99075,201800000.0
2008-03-03 17:02:00,1.99075,1.9924,1.9907,1.9924,259300000.0
2008-03-03 17:03:00,1.99245,1.99365,1.99245,1.993,199800000.0
2008-03-03 17:04:00,1.9931,1.9931,1.9927,1.9928,206000000.0
2008-03-03 17:05:00,1.9928,1.9931,1.9925,1.9928,144700000.0
2008-03-03 17:06:00,1.9928,1.9928,1.9918,1.99185,249800000.0
2008-03-03 17:07:00,1.9918,1.9919,1.9915,1.9916,191900000.0
2008-03-03 17:08:00,1.9916,1.9919,1.9915,1.9917,215200000.0
2008-03-03 17:09:00,1.9917,1.9917,1.9902,1.9903,162200000.0
2008-03-03 17:10:00,1.9903,1.9909,1.98985,1.9899,275200000.0
2008-03-03 17:11:00,1.9899,1.98995,1.9866,1.9871,188900000.0
2008-03-03 17:12:00,1.9873,1.9878,1.986,1.9878,237300000.0
2008-03-03 17:13:00,1.9878,1.9883,1.9875,1.9883,309600000.0
2008-03-03 17:14:00,1.9883,1.98875,1.9881,1.9887,141800000.0
2008-03-03 17:15:00,1.9887,1.9887,1.9879,1.988,144200000.0
2008-03-03 17:16:00,1.98805,1.9888,1.9866,1.9866,216200000.0
2008-03-03 17:17:00,1.9866,1.98745,1.9866,1.98695,156700000.0
2008-03-03 17:18:00,1.98705,1.9871,1.98575,1.98645,133950000.0
2008-03-03 17:19:00,1.98645,1.9871,1.9862,1.98695,156900000.0
2008-03-03 17:20:00,1.98695,1.987,1.98675,1.9869,135700000.0
2008-03-03 17:21:00,1.9869,1.987,1.9865,1.9867,174500000.0
2008-03-03 17:22:00,1.9867,1.9869,1.9857,1.98575,159700000.0
2008-03-03 17:23:00,1.98575,1.987,1.98575,1.9864,145100000.0
2008-03-03 17:24:00,1.9864,1.98675,1.98615,1.98665,193000000.0
2008-03-03 17:25:00,1.98665,1.98685,1.98635,1.98685,190600000.0
2008-03-03 17:26:00,1.98685,1.9872,1.9868,1.98705,207300000.0
2008-03-03 17:27:00,1.9871,1.9871,1.9863,1.9868,254700000.0
2008-03-03 17:28:00,1.9868,1.9873,1.98675,1.9868,199400000.0
2008-03-03 17:29:00,1.9868,1.9868,1.9861,1.9861,210200000.0
2008-03-03 17:30:00,1.9861,1.98645,1.9857,1.9864,303100000.0
2008-03-03 17:31:00,1.9864,1.9864,1.9861,1.9862,191000000.0
2008-03-03 17:32:00,1.9862,1.98645,1.98565,1.98585,155900000.0
2008-03-03 17:33:00,1.98585,1.98585,1.985,1.9851,206200000.0
2008-03-03 17:34:00,1.9851,1.9851,1.9835,1.98355,182500000.0
2008-03-03 17:35:00,1.98365,1.98445,1.98365,1.98435,281800000.0
2008-03-03 17:36:00,1.98435,1.98475,1.98415,1.98475,257900000.0
2008-03-03 17:37:00,1.9847,1.985,1.9845,1.9846,252000000.0
2008-03-03 17:38:00,1.9846,1.98485,1.9844,1.98475,255500000.0
2008-03-03 17:39:00,1.98475,1.9848,1.9842,1.98435,376800000.0
2008-03-03 17:40:00,1.98435,1.98465,1.98415,1.98425,149800000.0
2008-03-03 17:41:00,1.98425,1.98425,1.9838,1.9839,173900000.0
2008-03-03 17:42:00,1.9839,1.9839,1.9836,1.9837,178900000.0
2008-03-03 17:43:00,1.9837,1.984,1.9836,1.9838,189900000.0
2008-03-03 17:44:00,1.9838,1.98385,1.98365,1.9838,167800000.0
2008-03-03 17:45:00,1.9838,1.984,1.9837,1.9838,137800000.0
2008-03-03 17:46:00,1.9837,1.98385,1.983,1.9832,146100000.0
2008-03-03 17:47:00,1.9832,1.9832,1.9824,1.98255,170600000.0
2008-03-03 17:48:00,1.9825,1.98275,1.98215,1.98265,190300000.0
2008-03-03 17:49:00,1.98265,1.98305,1.9825,1.98295,256700000.0
2008-03-03 17:50:00,1.9828,1.9833,1.9828,1.983,243100000.0
2008-03-03 17:51:00,1.983,1.9832,1.98195,1.9821,239600000.0
2008-03-03 17:52:00,1.9821,1.98235,1.9819,1.98235,161300000.0
2008-03-03 17:53:00,1.98235,1.9824,1.9821,1.98215,141000000.0
2008-03-03 17:54:00,1.9821,1.9825,1.98205,1.98245,202200000.0
2008-03-03 17:55:00,1.98245,1.9827,1.9823,1.9827,119700000.0
2008-03-03 17:56:00,1.9829,1.9831,1.9827,1.98295,163700000.0
2008-03-03 17:57:00,1.9829,1.98295,1.98255,1.9829,191500000.0
2008-03-03 17:58:00,1.9829,1.9833,1.9829,1.983,270900000.0
2008-03-03 17:59:00,1.983,1.983,1.98225,1.9823,169100000.0
2008-03-03 18:00:00,1.98235,1.98245,1.982,1.9824,145600000.0
2008-03-03 18:01:00,1.9824,1.9825,1.98165,1.9819,213700000.0
2008-03-03 18:02:00,1.9819,1.9825,1.9818,1.98215,158200000.0
2008-03-03 18:03:00,1.9821,1.9824,1.9819,1.9819,321600000.0
2008-03-03 18:04:00,1.9819,1.9827,1.9817,1.9825,133200000.0
2008-03-03 18:05:00,1.9825,1.9825,1.9821,1.98225,152600000.0
2008-03-03 18:06:00,1.98225,1.9824,1.98215,1.98225,134000000.0
2008-03-03 18:07:00,1.98225,1.98255,1.9821,1.9823,302500000.0
2008-03-03 18:08:00,1.9823,1.98245,1.9819,1.9819,160000000.0
2008-03-03 18:09:00,1.9819,1.98225,1.98175,1.98205,160100000.0
2008-03-03 18:10:00,1.98205,1.9825,1.982,1.982,143000000.0
2008-03-03 18:11:00,1.982,1.9823,1.9817,1.9823,239700000.0
2008-03-03 18:12:00,1.9823,1.9826,1.9822,1.9822,160100000.0
2008-03-03 18:13:00,1.9822,1.9823,1.98165,1.982,181600000.0
2008-03-03 18:14:00,1.982,1.9821,1.9817,1.9817,185600000.0
2008-03-03 18:15:00,1.9817,1.9823,1.98165,1.9823,160700000.0
2008-03-03 18:16:00,1.9822,1.98235,1.98185,1.9822,197200000.0
2008-03-03 18:17:00,1.9822,1.9831,1.9822,1.983,181900000.0
2008-03-03 18:18:00,1.983,1.9837,1.983,1.9837,188000000.0
2008-03-03 18:19:00,1.9837,1.9838,1.9832,1.9832,170300000.0
2008-03-03 18:20:00,1.9832,1.9832,1.98275,1.9828,66900000.0
2008-03-03 18:21:00,1.9828,1.98285,1.98205,1.9828,138400000.0
2008-03-03 18:22:00,1.9828,1.98345,1.9828,1.9834,173800000.0
2008-03-03 18:23:00,1.9834,1.98355,1.98315,1.98335,226300000.0
2008-03-03 18:24:00,1.98335,1.98365,1.98335,1.98365,290500000.0
2008-03-03 18:25:00,1.98365,1.9841,1.9835,1.9838,192500000.0
2008-03-03 18:26:00,1.9838,1.98415,1.98375,1.9839,203200000.0
2008-03-03 18:27:00,1.9839,1.9841,1.98385,1.98395,279200000.0
2008-03-03 18:28:00,1.98395,1.98395,1.9826,1.98265,191800000.0
2008-03-03 18:29:00,1.98265,1.9828,1.9819,1.982,159800000.0
2008-03-03 18:30:00,1.982,1.9821,1.982,1.982,140200000.0
2008-03-03 18:31:00,1.982,1.9828,1.982,1.9827,173000000.0
2008-03-03 18:32:00,1.9827,1.9827,1.9811,1.9812,176400000.0
2008-03-03 18:33:00,1.9812,1.9822,1.9812,1.9818,222300000.0
2008-03-03 18:34:00,1.9818,1.9818,1.9812,1.9818,162500000.0
2008-03-03 18:35:00,1.9818,1.98255,1.9818,1.9822,168100000.0
2008-03-03 18:36:00,1.9822,1.9823,1.9819,1.9822,222400000.0
2008-03-03 18:37:00,1.9822,1.983,1.9822,1.9829,186300000.0
2008-03-03 18:38:00,1.9829,1.9829,1.9823,1.98245,171500000.0
2008-03-03 18:39:00,1.98245,1.9829,1.9824,1.9828,174300000.0
2008-03-03 18:40:00,1.9828,1.983,1.98245,1.9826,357100000.0
2008-03-03 18:41:00,1.9826,1.98265,1.98225,1.9825,238900000.0
2008-03-03 18:42:00,1.9825,1.9828,1.9825,1.9827,155700000.0
2008-03-03 18:43:00,1.9827,1.9832,1.98265,1.9831,255400000.0
2008-03-03 18:44:00,1.98295,1.9832,1.98285,1.9832,176200000.0
2008-03-03 18:45:00,1.9832,1.9833,1.98305,1.9833,176900000.0
2008-03-03 18:46:00,1.9833,1.9834,1.98315,1.9832,129600000.0
2008-03-03 18:47:00,1.9832,1.9833,1.98315,1.9833,96200000.0
2008-03-03 18:48:00,1.9833,1.9833,1.98285,1.9832,185500000.0
2008-03-03 18:49:00,1.9832,1.9835,1.98295,1.98335,174800000.0
2008-03-03 18:50:00,1.98335,1.9834,1.983,1.9831,171600000.0
2008-03-03 18:51:00,1.9831,1.9834,1.983,1.98335,161600000.0
2008-03-03 18:52:00,1.9833,1.9834,1.9831,1.9833,211400000.0
2008-03-03 18:53:00,1.9833,1.98345,1.98315,1.98345,170800000.0
2008-03-03 18:54:00,1.98355,1.9847,1.9835,1.98445,222000000.0
2008-03-03 18:55:00,1.98445,1.98465,1.9844,1.9846,187000000.0
2008-03-03 18:56:00,1.9846,1.9846,1.984,1.984,154700000.0
2008-03-03 18:57:00,1.9839,1.985,1.9838,1.98475,232400000.0
2008-03-03 18:58:00,1.98475,1.9849,1.9847,1.9848,254100000.0
2008-03-03 18:59:00,1.9848,1.98495,1.9847,1.98475,317300000.0
2008-03-03 19:00:00,1.98475,1.98485,1.9845,1.9845,289700000.0
2008-03-03 19:01:00,1.9845,1.98455,1.9842,1.9843,428980000.0
2008-03-03 19:02:00,1.9843,1.98435,1.984,1.9841,347600000.0
2008-03-03 19:03:00,1.9841,1.98445,1.9841,1.9844,228300000.0
2008-03-03 19:04:00,1.9844,1.98475,1.9844,1.9844,203900000.0
2008-03-03 19:05:00,1.9844,1.9844,1.98375,1.9839,285600000.0
2008-03-03 19:06:00,1.9839,1.9839,1.98365,1.9837,314300000.0
2008-03-03 19:07:00,1.9837,1.98395,1.9837,1.98385,333100000.0
2008-03-03 19:08:00,1.98385,1.98395,1.98375,1.98385,518900000.0
2008-03-03 19:09:00,1.98385,1.98385,1.9838,1.9838,187500000.0
2008-03-03 19:10:00,1.9838,1.98395,1.9838,1.98385,363200000.0
2008-03-03 19:11:00,1.98385,1.984,1.9838,1.9839,561500000.0
2008-03-03 19:12:00,1.9839,1.9842,1.9839,1.9841,338600000.0
2008-03-03 19:13:00,1.9841,1.98415,1.984,1.9841,219300000.0
2008-03-03 19:14:00,1.9841,1.98435,1.9841,1.98435,221500000.0
2008-03-03 19:15:00,1.98435,1.98455,1.9843,1.9845,286000000.0
2008-03-03 19:16:00,1.9845,1.98455,1.98435,1.9845,218400000.0
2008-03-03 19:17:00,1.9845,1.9845,1.9842,1.9842,167200000.0
2008-03-03 19:18:00,1.9842,1.9844,1.9842,1.98435,200100000.0
2008-03-03 19:19:00,1.98435,1.98465,1.9843,1.98445,268600000.0
2008-03-03 19:20:00,1.98445,1.9846,1.98445,1.9845,335500000.0
2008-03-03 19:21:00,1.9845,1.9846,1.98435,1.98435,212100000.0
2008-03-03 19:22:00,1.98435,1.9845,1.9842,1.9842,221500000.0
2008-03-03 19:23:00,1.9842,1.9842,1.984,1.984,160700000.0
2008-03-03 19:24:00,1.984,1.9842,1.984,1.9842,270200000.0
2008-03-03 19:25:00,1.9842,1.98435,1.9841,1.98425,338100000.0
2008-03-03 19:26:00,1.98425,1.9844,1.9842,1.9842,279600000.0
2008-03-03 19:27:00,1.9842,1.9843,1.9841,1.9842,216000000.0
2008-03-03 19:28:00,1.9842,1.9843,1.98405,1.9842,177200000.0
2008-03-03 19:29:00,1.9842,1.9842,1.9838,1.9841,64100000.0
2008-03-03 19:30:00,1.9841,1.98425,1.9838,1.9841,179800000.0
2008-03-03 19:31:00,1.9841,1.98445,1.984,1.9844,188300000.0
2008-03-03 19:32:00,1.9844,1.9849,1.9844,1.9849,181000000.0
2008-03-03 19:33:00,1.9849,1.985,1.9849,1.9849,172900000.0
2008-03-03 19:34:00,1.9849,1.9849,1.9845,1.9846,183800000.0
2008-03-03 19:35:00,1.9846,1.9846,1.9839,1.9841,128100000.0
2008-03-03 19:36:00,1.9841,1.9841,1.9838,1.9839,62000000.0
2008-03-03 19:37:00,1.9838,1.9838,1.9837,1.9837,148500000.0
2008-03-03 19:38:00,1.9837,1.98395,1.9837,1.9837,150400000.0
2008-03-03 19:39:00,1.9837,1.98385,1.9836,1.9836,192600000.0
2008-03-03 19:40:00,1.9836,1.98395,1.9835,1.9835,222100000.0
2008-03-03 19:41:00,1.9835,1.98375,1.9835,1.9835,184200000.0
2008-03-03 19:42:00,1.9835,1.9836,1.9835,1.9836,188600000.0
2008-03-03 19:43:00,1.9836,1.9836,1.9835,1.9835,191200000.0
2008-03-03 19:44:00,1.9835,1.9835,1.9833,1.9834,191800000.0
2008-03-03 19:45:00,1.9834,1.9836,1.9834,1.98355,196500000.0
2008-03-03 19:46:00,1.98355,1.98355,1.9834,1.9835,317300000.0
2008-03-03 19:47:00,1.9835,1.98355,1.9833,1.98345,216500000.0
2008-03-03 19:48:00,1.98345,1.98345,1.9832,1.9832,131000000.0
2008-03-03 19:49:00,1.9832,1.9834,1.9832,1.98325,181200000.0
2008-03-03 19:50:00,1.98325,1.9834,1.9832,1.9832,202900000.0
2008-03-03 19:51:00,1.9832,1.9835,1.9832,1.9835,175700000.0
2008-03-03 19:52:00,1.9835,1.9838,1.9835,1.9838,142900000.0
2008-03-03 19:53:00,1.9838,1.9838,1.98335,1.9835,179100000.0
2008-03-03 19:54:00,1.9835,1.9835,1.98345,1.9835,176800000.0
2008-03-03 19:55:00,1.9835,1.98355,1.98345,1.98355,175200000.0
2008-03-03 19:56:00,1.98355,1.98355,1.98345,1.9835,186600000.0
2008-03-03 19:57:00,1.9835,1.9838,1.9835,1.9837,179700000.0
2008-03-03 19:58:00,1.9837,1.9837,1.9835,1.9835,182300000.0
2008-03-03 19:59:00,1.9835,1.9836,1.98345,1.98355,183400000.0
2008-03-03 20:00:00,1.98355,1.9836,1.9832,1.98325,180300000.0
2008-03-03 20:01:00,1.98325,1.98335,1.9832,1.9833,215200000.0
2008-03-03 20:02:00,1.9833,1.9834,1.9832,1.9833,217500000.0
2008-03-03 20:03:00,1.9833,1.9834,1.9832,1.98335,106500000.0
2008-03-03 20:04:00,1.98335,1.98335,1.9832,1.9832,343400000.0
2008-03-03 20:05:00,1.9832,1.9832,1.98315,1.9832,307700000.0
2008-03-03 20:06:00,1.9832,1.9832,1.9832,1.9832,231900000.0
2008-03-03 20:07:00,1.9832,1.98325,1.9831,1.9831,199200000.0
2008-03-03 20:08:00,1.98315,1.98315,1.9831,1.9831,203800000.0
2008-03-03 20:09:00,1.9831,1.9831,1.9831,1.9831,198900000.0
2008-03-03 20:10:00,1.9831,1.9832,1.9831,1.9832,144700000.0
2008-03-03 20:11:00,1.9832,1.9832,1.9831,1.9831,117600000.0
2008-03-03 20:12:00,1.9831,1.9832,1.9831,1.9832,161000000.0
2008-03-03 20:13:00,1.9832,1.9832,1.9832,1.9832,44600000.0
2008-03-03 20:14:00,1.9832,1.9832,1.9831,1.9832,79900000.0
2008-03-03 20:15:00,1.9832,1.9835,1.9832,1.98335,147900000.0
2008-03-03 20:16:00,1.98335,1.98335,1.9832,1.9832,397300000.0
2008-03-03 20:17:00,1.9832,1.9833,1.9832,1.98325,322300000.0
2008-03-03 20:18:00,1.98325,1.98325,1.9832,1.98325,579900000.0
2008-03-03 20:19:00,1.98325,1.98325,1.9832,1.9832,291100000.0
2008-03-03 20:20:00,1.9832,1.9832,1.9832,1.9832,225900000.0
2008-03-03 20:21:00,1.9832,1.98325,1.9832,1.9832,199100000.0
2008-03-03 20:22:00,1.9832,1.98325,1.9832,1.98325,191900000.0
2008-03-03 20:23:00,1.98325,1.98325,1.9832,1.98325,200300000.0
2008-03-03 20:24:00,1.98325,1.9834,1.9832,1.98325,477900000.0
2008-03-03 20:25:00,1.98325,1.98335,1.9832,1.9833,553400000.0
2008-03-03 20:26:00,1.9833,1.98335,1.98315,1.9832,537000000.0
2008-03-03 20:27:00,1.9832,1.9832,1.9831,1.9831,367000000.0
2008-03-03 20:28:00,1.9831,1.9831,1.983,1.9831,339800000.0
2008-03-03 20:29:00,1.9831,1.9831,1.9829,1.98295,574500000.0
2008-03-03 20:30:00,1.98295,1.98315,1.9829,1.983,382600000.0
2008-03-03 20:31:00,1.983,1.9832,1.983,1.9831,318100000.0
2008-03-03 20:32:00,1.9831,1.9831,1.98305,1.98305,508400000.0
2008-03-03 20:33:00,1.98305,1.9831,1.98305,1.9831,414800000.0
2008-03-03 20:34:00,1.9831,1.9831,1.9831,1.9831,377400000.0
2008-03-03 20:35:00,1.9831,1.9831,1.9831,1.9831,379100000.0
2008-03-03 20:36:00,1.9831,1.98325,1.9831,1.98325,351500000.0
2008-03-03 20:37:00,1.98325,1.9834,1.98315,1.9834,198200000.0
2008-03-03 20:38:00,1.9834,1.9834,1.9833,1.9833,207500000.0
2008-03-03 20:39:00,1.9833,1.98335,1.98315,1.98315,244100000.0
2008-03-03 20:40:00,1.98315,1.98335,1.9831,1.98315,260300000.0
2008-03-03 20:41:00,1.98315,1.9833,1.9831,1.98315,320800000.0
2008-03-03 20:42:00,1.98315,1.9833,1.983,1.98305,233800000.0
2008-03-03 20:43:00,1.98305,1.9831,1.98295,1.98295,352400000.0
2008-03-03 20:44:00,1.98295,1.98305,1.98295,1.98305,1101600000.0
2008-03-03 20:45:00,1.98305,1.98315,1.98295,1.9831,324800000.0
2008-03-03 20:46:00,1.9831,1.9833,1.9831,1.98325,268600000.0
2008-03-03 20:47:00,1.98325,1.9834,1.98325,1.9834,330800000.0
2008-03-03 20:48:00,1.9834,1.9834,1.98325,1.98335,333800000.0
2008-03-03 20:49:00,1.98335,1.9837,1.98335,1.9836,312100000.0
2008-03-03 20:50:00,1.9836,1.98375,1.9836,1.9837,239300000.0
2008-03-03 20:51:00,1.9837,1.9839,1.9837,1.9838,211700000.0
2008-03-03 20:52:00,1.98375,1.98385,1.98365,1.9838,289300000.0
2008-03-03 20:53:00,1.9838,1.9838,1.9837,1.9838,209600000.0
2008-03-03 20:54:00,1.9838,1.98385,1.9838,1.9838,175200000.0
2008-03-03 20:55:00,1.9838,1.98385,1.9838,1.9838,178100000.0
2008-03-03 20:56:00,1.9838,1.98385,1.9838,1.9838,176000000.0
2008-03-03 20:57:00,1.9838,1.98385,1.9838,1.98385,187200000.0
2008-03-03 20:58:00,1.98385,1.98385,1.98385,1.98385,260400000.0
2008-03-03 20:59:00,1.98385,1.98385,1.9837,1.9837,420000000.0
2008-03-03 21:00:00,1.9837,1.98375,1.98365,1.98365,321600000.0
2008-03-03 21:01:00,1.98365,1.9837,1.98365,1.9837,311200000.0
2008-03-03 21:02:00,1.9837,1.9837,1.9837,1.9837,176800000.0
2008-03-03 21:03:00,1.9837,1.9837,1.9837,1.9837,187900000.0
2008-03-03 21:04:00,1.9837,1.9839,1.9837,1.9838,207800000.0
2008-03-03 21:05:00,1.9838,1.98385,1.9837,1.9837,186500000.0
2008-03-03 21:06:00,1.9837,1.98375,1.9836,1.9836,227200000.0
2008-03-03 21:07:00,1.9836,1.9836,1.9836,1.9836,201600000.0
2008-03-03 21:08:00,1.9836,1.9836,1.9836,1.9836,189900000.0
2008-03-03 21:09:00,1.9836,1.9836,1.98345,1.98345,322400000.0
2008-03-03 21:10:00,1.98345,1.98365,1.98345,1.98365,310500000.0
2008-03-03 21:11:00,1.98365,1.98375,1.98365,1.98365,416000000.0
2008-03-03 21:12:00,1.98365,1.98385,1.98365,1.98385,244100000.0
2008-03-03 21:13:00,1.98385,1.98385,1.9838,1.9838,176000000.0
2008-03-03 21:14:00,1.9838,1.984,1.9838,1.984,273300000.0
2008-03-03 21:15:00,1.984,1.984,1.9838,1.98395,298100000.0
2008-03-03 21:16:00,1.98395,1.98395,1.9839,1.9839,302200000.0
2008-03-03 21:17:00,1.9839,1.9839,1.9839,1.9839,107600000.0
2008-03-03 21:18:00,1.9839,1.9839,1.9839,1.9839,43400000.0
2008-03-03 21:19:00,1.9839,1.9839,1.9835,1.9835,123900000.0
2008-03-03 21:20:00,1.9835,1.9835,1.98295,1.98295,510500000.0
2008-03-03 21:21:00,1.98295,1.9834,1.98275,1.9834,409400000.0
2008-03-03 21:22:00,1.98335,1.9837,1.9833,1.9837,188100000.0
2008-03-03 21:23:00,1.9837,1.9838,1.9837,1.9838,62600000.0
2008-03-03 21:24:00,1.9838,1.9838,1.98355,1.9837,163400000.0
2008-03-03 21:25:00,1.9837,1.9838,1.9837,1.9838,49700000.0
2008-03-03 21:26:00,1.9838,1.9838,1.9837,1.9837,44700000.0
2008-03-03 21:27:00,1.9837,1.9837,1.9837,1.9837,43200000.0
2008-03-03 21:28:00,1.9837,1.98375,1.98345,1.9835,288800000.0
2008-03-03 21:29:00,1.9835,1.9836,1.9835,1.9836,198500000.0
2008-03-03 21:30:00,1.9836,1.9836,1.9836,1.9836,44000000.0
2008-03-03 21:31:00,1.9836,1.9836,1.9836,1.9836,43600000.0
2008-03-03 21:32:00,1.9836,1.9836,1.9836,1.9836,92800000.0
2008-03-03 21:33:00,1.9836,1.9836,1.9836,1.9836,175200000.0
2008-03-03 21:34:00,1.9836,1.98385,1.9836,1.9838,88800000.0
2008-03-03 21:35:00,1.9838,1.9838,1.9838,1.9838,55200000.0
2008-03-03 21:36:00,1.9838,1.9838,1.9837,1.98375,187800000.0
2008-03-03 21:37:00,1.98375,1.984,1.98375,1.984,393300000.0
2008-03-03 21:38:00,1.984,1.9841,1.984,1.984,192400000.0
2008-03-03 21:39:00,1.984,1.9841,1.984,1.9841,171200000.0
2008-03-03 21:40:00,1.9841,1.9841,1.984,1.984,153000000.0
2008-03-03 21:41:00,1.984,1.9841,1.984,1.9841,132600000.0
2008-03-03 21:42:00,1.9841,1.98415,1.98405,1.9841,132400000.0
2008-03-03 21:43:00,1.9841,1.98465,1.9841,1.98465,158200000.0
2008-03-03 21:44:00,1.98465,1.98465,1.98455,1.9846,146400000.0
2008-03-03 21:45:00,1.9846,1.9846,1.9845,1.9845,131400000.0
2008-03-03 21:46:00,1.9845,1.98455,1.9845,1.9845,264200000.0
2008-03-03 21:47:00,1.9845,1.9846,1.98425,1.98425,159200000.0
2008-03-03 21:48:00,1.98425,1.98425,1.98405,1.9841,369200000.0
2008-03-03 21:49:00,1.9841,1.9844,1.9841,1.98435,138000000.0
2008-03-03 21:50:00,1.98435,1.9847,1.9843,1.9847,266000000.0
2008-03-03 21:51:00,1.9847,1.98475,1.98465,1.9847,320600000.0
2008-03-03 21:52:00,1.9847,1.98475,1.98465,1.9847,164100000.0
2008-03-03 21:53:00,1.9847,1.9847,1.9847,1.9847,131400000.0
2008-03-03 21:54:00,1.9847,1.98475,1.98455,1.98455,412100000.0
2008-03-03 21:55:00,1.98455,1.9846,1.9845,1.98455,326700000.0
2008-03-03 21:56:00,1.98455,1.98465,1.98445,1.98445,1339800000.0
2008-03-03 21:57:00,1.98445,1.9845,1.98435,1.9845,944000000.0
2008-03-03 21:58:00,1.9845,1.9845,1.98435,1.9844,246400000.0
2008-03-03 21:59:00,1.9844,1.9846,1.9844,1.9846,285600000.0
2008-03-03 22:00:00,1.9846,1.98475,1.9845,1.98475,223600000.0
2008-03-03 22:01:00,1.98475,1.98475,1.98475,1.98475,293300000.0
2008-03-03 22:02:00,1.9848,1.98535,1.9848,1.98535,142700000.0
2008-03-03 22:03:00,1.98535,1.98535,1.98535,1.98535,437600000.0
2008-03-03 22:04:00,1.98535,1.98555,1.98535,1.98555,198600000.0
2008-03-03 22:05:00,1.98555,1.98555,1.9854,1.9855,205800000.0
2008-03-03 22:06:00,1.9855,1.9855,1.98535,1.98535,750100000.0
2008-03-03 22:07:00,1.98535,1.98555,1.98525,1.98555,1453200000.0
2008-03-03 22:08:00,1.98555,1.98595,1.98555,1.98575,1039300000.0
2008-03-03 22:09:00,1.98575,1.9858,1.9857,1.9857,1293000000.0
2008-03-03 22:10:00,1.9857,1.9857,1.98535,1.98545,1415100000.0
2008-03-03 22:11:00,1.98545,1.98545,1.98525,1.98525,1094500000.0
2008-03-03 22:12:00,1.98525,1.98525,1.98505,1.98505,1026800000.0
2008-03-03 22:13:00,1.98505,1.9851,1.9847,1.98475,767700000.0
2008-03-03 22:14:00,1.98475,1.98475,1.98465,1.9847,359100000.0
2008-03-03 22:15:00,1.9847,1.98485,1.9845,1.9845,192700000.0
2008-03-03 22:16:00,1.9845,1.9845,1.9842,1.9843,143900000.0
2008-03-03 22:17:00,1.9843,1.9844,1.9843,1.98435,419800000.0
2008-03-03 22:18:00,1.98435,1.98465,1.98435,1.98445,333600000.0
2008-03-03 22:19:00,1.98445,1.9847,1.98435,1.9846,124400000.0
2008-03-03 22:20:00,1.9846,1.98465,1.98435,1.98455,152800000.0
2008-03-03 22:21:00,1.98455,1.98475,1.98455,1.98465,412900000.0
2008-03-03 22:22:00,1.98465,1.9849,1.98465,1.98485,206100000.0
2008-03-03 22:23:00,1.98485,1.9852,1.9848,1.9852,267100000.0
2008-03-03 22:24:00,1.9852,1.9852,1.98515,1.98515,112000000.0
2008-03-03 22:25:00,1.98515,1.98525,1.9851,1.9851,245000000.0
2008-03-03 22:26:00,1.9851,1.9851,1.9849,1.9849,112600000.0
2008-03-03 22:27:00,1.9849,1.98495,1.9849,1.98495,112000000.0
2008-03-03 22:28:00,1.98495,1.98495,1.98445,1.98445,144300000.0
2008-03-03 22:29:00,1.98445,1.98445,1.9842,1.9844,428700000.0
2008-03-03 22:30:00,1.9844,1.98465,1.98425,1.9846,124200000.0
2008-03-03 22:31:00,1.98465,1.98465,1.9846,1.9846,111100000.0
2008-03-03 22:32:00,1.9846,1.9846,1.9845,1.9845,117400000.0
2008-03-03 22:33:00,1.9845,1.9845,1.9845,1.9845,117500000.0
2008-03-03 22:34:00,1.9845,1.98465,1.9845,1.98455,326200000.0
2008-03-03 22:35:00,1.98455,1.9846,1.9845,1.98455,255600000.0
2008-03-03 22:36:00,1.98455,1.98455,1.98455,1.98455,111000000.0
2008-03-03 22:37:00,1.98455,1.98465,1.9845,1.98465,171600000.0
2008-03-03 22:38:00,1.98465,1.98465,1.9843,1.9844,193300000.0
2008-03-03 22:39:00,1.9844,1.98455,1.98435,1.98455,220100000.0
2008-03-03 22:40:00,1.9845,1.9845,1.9842,1.9843,221600000.0
2008-03-03 22:41:00,1.9843,1.98435,1.9842,1.9843,115500000.0
2008-03-03 22:42:00,1.9843,1.98455,1.9842,1.98445,117600000.0
2008-03-03 22:43:00,1.98445,1.9845,1.9842,1.98445,222200000.0
2008-03-03 22:44:00,1.98445,1.98445,1.98445,1.98445,430000000.0
2008-03-03 22:45:00,1.98445,1.98445,1.98435,1.98435,652200000.0
2008-03-03 22:46:00,1.98435,1.98435,1.98435,1.98435,892000000.0
2008-03-03 22:47:00,1.98435,1.98435,1.98425,1.9843,744000000.0
2008-03-03 22:48:00,1.9843,1.9843,1.98365,1.98385,473400000.0
2008-03-03 22:49:00,1.98385,1.98395,1.98385,1.98385,562600000.0
2008-03-03 22:50:00,1.98385,1.9839,1.98385,1.98385,308400000.0
2008-03-03 22:51:00,1.98385,1.9841,1.9838,1.98385,379100000.0
2008-03-03 22:52:00,1.98385,1.9839,1.98385,1.9839,355300000.0
2008-03-03 22:53:00,1.9839,1.9839,1.98375,1.98375,627100000.0
2008-03-03 22:54:00,1.9839,1.98405,1.98385,1.98405,494800000.0
2008-03-03 22:55:00,1.98405,1.98435,1.98405,1.98435,454700000.0
2008-03-03 22:56:00,1.98435,1.98435,1.98425,1.98435,552900000.0
2008-03-03 22:57:00,1.98435,1.98445,1.98425,1.98425,851000000.0
2008-03-03 22:58:00,1.98425,1.98455,1.98425,1.98455,539900000.0
2008-03-03 22:59:00,1.98455,1.98505,1.98445,1.98475,375800000.0
2008-03-03 23:00:00,1.98475,1.9848,1.9847,1.9848,645900000.0
2008-03-03 23:01:00,1.9848,1.9848,1.9847,1.98475,571600000.0
2008-03-03 23:02:00,1.98475,1.98475,1.9847,1.9847,196200000.0
2008-03-03 23:03:00,1.9847,1.9848,1.9847,1.9847,147500000.0
2008-03-03 23:04:00,1.9847,1.9847,1.9847,1.9847,109500000.0
2008-03-03 23:05:00,1.9847,1.9847,1.9846,1.9846,111000000.0
2008-03-03 23:06:00,1.9846,1.9846,1.98445,1.98445,186300000.0
2008-03-03 23:07:00,1.98445,1.98465,1.98435,1.98455,399600000.0
2008-03-03 23:08:00,1.98455,1.98465,1.98445,1.98445,632600000.0
2008-03-03 23:09:00,1.98445,1.98455,1.98435,1.98445,923900000.0
2008-03-03 23:10:00,1.98445,1.98445,1.98435,1.98435,897200000.0
2008-03-03 23:11:00,1.98435,1.98435,1.98435,1.98435,829600000.0
2008-03-03 23:12:00,1.98435,1.98435,1.98435,1.98435,718200000.0
2008-03-03 23:13:00,1.98435,1.98435,1.98425,1.98425,479600000.0
2008-03-03 23:14:00,1.98425,1.9843,1.98425,1.98425,183200000.0
2008-03-03 23:15:00,1.98425,1.9843,1.98425,1.98425,127600000.0
2008-03-03 23:16:00,1.98425,1.9846,1.98425,1.98445,227000000.0
2008-03-03 23:17:00,1.98445,1.9845,1.9843,1.98435,83000000.0
2008-03-03 23:18:00,1.98435,1.98435,1.9842,1.9843,78700000.0
2008-03-03 23:19:00,1.9843,1.98435,1.98425,1.98435,235300000.0
2008-03-03 23:20:00,1.98435,1.9844,1.9843,1.9843,73100000.0
2008-03-03 23:21:00,1.9843,1.9845,1.9843,1.9845,84500000.0
2008-03-03 23:22:00,1.9845,1.9845,1.98435,1.9845,120200000.0
2008-03-03 23:23:00,1.9845,1.9848,1.9845,1.9847,107300000.0
2008-03-03 23:24:00,1.9847,1.9847,1.9847,1.9847,49300000.0
2008-03-03 23:25:00,1.9847,1.98495,1.9847,1.9849,162300000.0
2008-03-03 23:26:00,1.9849,1.9852,1.9849,1.9851,104300000.0
2008-03-03 23:27:00,1.9851,1.9851,1.98495,1.98495,93600000.0
2008-03-03 23:28:00,1.98495,1.98495,1.98485,1.98485,575200000.0
2008-03-03 23:29:00,1.98485,1.98485,1.9847,1.9847,303000000.0
2008-03-03 23:30:00,1.9847,1.9847,1.98395,1.98415,208900000.0
2008-03-03 23:31:00,1.98415,1.98445,1.984,1.984,148600000.0
2008-03-03 23:32:00,1.984,1.98415,1.98395,1.98395,236900000.0
2008-03-03 23:33:00,1.98395,1.98415,1.98385,1.984,142600000.0
2008-03-03 23:34:00,1.984,1.9841,1.984,1.984,106300000.0
2008-03-03 23:35:00,1.984,1.9842,1.984,1.9841,89200000.0
2008-03-03 23:36:00,1.9841,1.98425,1.98405,1.98415,168900000.0
2008-03-03 23:37:00,1.98415,1.9843,1.98415,1.98415,240800000.0
2008-03-03 23:38:00,1.98415,1.9843,1.98415,1.98425,78300000.0
2008-03-03 23:39:00,1.98425,1.9843,1.98425,1.9843,66300000.0
2008-03-03 23:40:00,1.9843,1.9843,1.9843,1.9843,66600000.0
2008-03-03 23:41:00,1.9843,1.9845,1.984,1.9844,183100000.0
2008-03-03 23:42:00,1.9844,1.9844,1.98425,1.98425,75200000.0
2008-03-03 23:43:00,1.98425,1.98425,1.98385,1.98385,157400000.0
2008-03-03 23:44:00,1.98385,1.98385,1.98345,1.98345,262900000.0
2008-03-03 23:45:00,1.98345,1.9836,1.98345,1.9835,157200000.0
2008-03-03 23:46:00,1.9835,1.98415,1.9835,1.98375,156800000.0
2008-03-03 23:47:00,1.98375,1.98375,1.98295,1.9831,674400000.0
2008-03-03 23:48:00,1.9831,1.9832,1.9829,1.983,198400000.0
2008-03-03 23:49:00,1.983,1.98315,1.983,1.98315,231100000.0
2008-03-03 23:50:00,1.98315,1.9834,1.98315,1.9833,67700000.0
2008-03-03 23:51:00,1.9833,1.9835,1.9832,1.9834,65300000.0
2008-03-03 23:52:00,1.9834,1.9836,1.9832,1.9836,101900000.0
2008-03-03 23:53:00,1.9836,1.9837,1.98345,1.98365,131000000.0
2008-03-03 23:54:00,1.98365,1.984,1.98365,1.98375,231000000.0
2008-03-03 23:55:00,1.98375,1.9841,1.9837,1.984,85600000.0
2008-03-03 23:56:00,1.984,1.984,1.984,1.984,44800000.0
2008-03-03 23:57:00,1.984,1.98415,1.984,1.98415,589400000.0
2008-03-03 23:58:00,1.98415,1.9844,1.984,1.9842,128600000.0
2008-03-03 23:59:00,1.9842,1.9842,1.98385,1.98385,1211400000.0
2008-03-04 00:00:00,1.98385,1.98385,1.9833,1.9833,992500000.0
2008-03-04 00:01:00,1.9833,1.9833,1.9829,1.983,866700000.0
2008-03-04 00:02:00,1.983,1.9832,1.983,1.9832,1104400000.0
2008-03-04 00:03:00,1.9832,1.9832,1.9832,1.9832,41400000.0
2008-03-04 00:04:00,1.9832,1.9832,1.9829,1.9829,113900000.0
2008-03-04 00:05:00,1.9829,1.9829,1.9829,1.9829,38400000.0
2008-03-04 00:06:00,1.9829,1.9831,1.9829,1.9831,39800000.0
2008-03-04 00:07:00,1.9831,1.9831,1.9831,1.9831,40200000.0
2008-03-04 00:08:00,1.9831,1.9831,1.98255,1.9829,57400000.0
2008-03-04 00:09:00,1.9829,1.9829,1.9829,1.9829,40200000.0
2008-03-04 00:10:00,1.9829,1.9829,1.9829,1.9829,40000000.0
2008-03-04 00:11:00,1.9829,1.9829,1.98285,1.98285,112400000.0
2008-03-04 00:12:00,1.98285,1.98285,1.98235,1.98235,1547200000.0
2008-03-04 00:13:00,1.98235,1.98235,1.98215,1.98215,1231700000.0
2008-03-04 00:14:00,1.98205,1.98215,1.98165,1.98195,1344800000.0
2008-03-04 00:15:00,1.98195,1.98205,1.9816,1.98165,698900000.0
2008-03-04 00:16:00,1.98165,1.98195,1.98165,1.98195,1817500000.0
2008-03-04 00:17:00,1.98195,1.98195,1.98185,1.98195,1564800000.0
2008-03-04 00:18:00,1.98185,1.9821,1.98175,1.9821,656000000.0
2008-03-04 00:19:00,1.9821,1.9824,1.9817,1.9824,909600000.0
2008-03-04 00:20:00,1.9824,1.9824,1.9824,1.9824,43200000.0
2008-03-04 00:21:00,1.9824,1.9827,1.9824,1.9826,215400000.0
2008-03-04 00:22:00,1.9826,1.9827,1.9826,1.9827,42400000.0
2008-03-04 00:23:00,1.9827,1.9827,1.9827,1.9827,43200000.0
2008-03-04 00:24:00,1.9827,1.9828,1.9827,1.9828,519800000.0
2008-03-04 00:25:00,1.9828,1.983,1.9828,1.983,46400000.0
2008-03-04 00:26:00,1.983,1.9832,1.983,1.9831,141000000.0
2008-03-04 00:27:00,1.9831,1.98325,1.98275,1.98275,178600000.0
2008-03-04 00:28:00,1.98275,1.9829,1.98275,1.98285,864100000.0
2008-03-04 00:29:00,1.98285,1.98295,1.98285,1.98295,1394200000.0
2008-03-04 00:30:00,1.98295,1.98295,1.98295,1.98295,112500000.0
2008-03-04 00:31:00,1.98295,1.98295,1.98295,1.98295,110000000.0
2008-03-04 00:32:00,1.98295,1.98295,1.9829,1.98295,182300000.0
2008-03-04 00:33:00,1.98295,1.98295,1.98295,1.98295,111500000.0
2008-03-04 00:34:00,1.98295,1.98295,1.9829,1.98295,129100000.0
2008-03-04 00:35:00,1.98295,1.98295,1.98295,1.98295,110000000.0
2008-03-04 00:36:00,1.98295,1.98305,1.98295,1.983,145900000.0
2008-03-04 00:37:00,1.983,1.9832,1.983,1.9832,233300000.0
2008-03-04 00:38:00,1.9832,1.9833,1.98295,1.983,184800000.0
2008-03-04 00:39:00,1.983,1.983,1.983,1.983,175200000.0
2008-03-04 00:40:00,1.983,1.983,1.983,1.983,168800000.0
2008-03-04 00:41:00,1.983,1.983,1.983,1.983,176800000.0
2008-03-04 00:42:00,1.983,1.983,1.983,1.983,185100000.0
2008-03-04 00:43:00,1.983,1.983,1.983,1.983,198900000.0
2008-03-04 00:44:00,1.983,1.983,1.983,1.983,196200000.0
2008-03-04 00:45:00,1.983,1.983,1.983,1.983,195300000.0
2008-03-04 00:46:00,1.983,1.983,1.983,1.983,199800000.0
2008-03-04 00:47:00,1.983,1.983,1.983,1.983,154000000.0
2008-03-04 00:48:00,1.983,1.983,1.98295,1.983,206900000.0
2008-03-04 00:49:00,1.983,1.9831,1.983,1.983,170300000.0
2008-03-04 00:50:00,1.983,1.9833,1.983,1.9833,169400000.0
2008-03-04 00:51:00,1.9833,1.9834,1.9833,1.9833,185600000.0
2008-03-04 00:52:00,1.9833,1.9834,1.9833,1.9833,191300000.0
2008-03-04 00:53:00,1.9833,1.9833,1.9833,1.9833,193500000.0
2008-03-04 00:54:00,1.9833,1.9833,1.9833,1.9833,197100000.0
2008-03-04 00:55:00,1.9833,1.9833,1.9833,1.9833,194400000.0
2008-03-04 00:56:00,1.9833,1.9833,1.9833,1.9833,194400000.0
2008-03-04 00:57:00,1.9833,1.9833,1.9833,1.9833,195300000.0
2008-03-04 00:58:00,1.9833,1.9833,1.9833,1.9833,192600000.0
2008-03-04 00:59:00,1.9833,1.9833,1.9833,1.9833,44400000.0
2008-03-04 01:00:00,1.9833,1.98355,1.98325,1.9833,314400000.0
2008-03-04 01:01:00,1.9833,1.9833,1.9833,1.9833,43400000.0
2008-03-04 01:02:00,1.9833,1.9833,1.9833,1.9833,43600000.0
2008-03-04 01:03:00,1.9833,1.9833,1.9833,1.9833,43800000.0
2008-03-04 01:04:00,1.9833,1.9833,1.9833,1.9833,43400000.0
2008-03-04 01:05:00,1.9833,1.9833,1.9833,1.9833,43600000.0
2008-03-04 01:06:00,1.9833,1.9833,1.98315,1.98315,189000000.0
2008-03-04 01:07:00,1.98315,1.98375,1.983,1.983,172900000.0
2008-03-04 01:08:00,1.983,1.9831,1.983,1.98305,148200000.0
2008-03-04 01:09:00,1.98305,1.9831,1.98305,1.9831,343200000.0
2008-03-04 01:10:00,1.9831,1.9832,1.9831,1.9831,176800000.0
2008-03-04 01:11:00,1.9831,1.9832,1.9831,1.9832,186200000.0
2008-03-04 01:12:00,1.9832,1.9832,1.9831,1.9831,179900000.0
2008-03-04 01:13:00,1.9831,1.9832,1.9831,1.9832,177000000.0
2008-03-04 01:14:00,1.9832,1.9832,1.98315,1.9832,286800000.0
2008-03-04 01:15:00,1.9832,1.98325,1.98315,1.9832,660800000.0
2008-03-04 01:16:00,1.9832,1.98325,1.9831,1.9831,605700000.0
2008-03-04 01:17:00,1.9831,1.98315,1.98295,1.98305,758300000.0
2008-03-04 01:18:00,1.98305,1.98325,1.98305,1.98325,1014200000.0
2008-03-04 01:19:00,1.98325,1.98325,1.98305,1.98305,932200000.0
2008-03-04 01:20:00,1.98305,1.98305,1.98305,1.98305,1016600000.0
2008-03-04 01:21:00,1.98305,1.98305,1.98305,1.98305,1002800000.0
2008-03-04 01:22:00,1.98305,1.98335,1.98305,1.98315,249400000.0
2008-03-04 01:23:00,1.98315,1.98315,1.98315,1.98315,109000000.0
2008-03-04 01:24:00,1.98315,1.98315,1.98315,1.98315,109000000.0
2008-03-04 01:25:00,1.98315,1.98315,1.98285,1.98285,260500000.0
2008-03-04 01:26:00,1.98285,1.98315,1.98285,1.98315,222300000.0
2008-03-04 01:27:00,1.98315,1.98315,1.98315,1.98315,43600000.0
2008-03-04 01:28:00,1.98315,1.98315,1.98305,1.98305,97700000.0
2008-03-04 01:29:00,1.98305,1.98305,1.98305,1.98305,317700000.0
2008-03-04 01:30:00,1.98305,1.98315,1.98295,1.98315,260200000.0
2008-03-04 01:31:00,1.98315,1.98315,1.98315,1.98315,129600000.0
2008-03-04 01:32:00,1.98315,1.98315,1.98315,1.98315,130800000.0
2008-03-04 01:33:00,1.98315,1.98325,1.98315,1.98325,77400000.0
2008-03-04 01:34:00,1.98325,1.98335,1.98325,1.98335,55400000.0
2008-03-04 01:35:00,1.98335,1.98335,1.98315,1.98315,131000000.0
2008-03-04 01:36:00,1.98315,1.98315,1.98315,1.98315,133200000.0
2008-03-04 01:37:00,1.98315,1.98315,1.98315,1.98315,124500000.0
2008-03-04 01:38:00,1.98315,1.9835,1.9829,1.98325,112400000.0
2008-03-04 01:39:00,1.98325,1.98325,1.98325,1.98325,115000000.0
2008-03-04 01:40:00,1.98325,1.98325,1.98325,1.98325,111500000.0
2008-03-04 01:41:00,1.98325,1.9833,1.98325,1.9833,81200000.0
2008-03-04 01:42:00,1.9833,1.9833,1.9833,1.9833,52300000.0
2008-03-04 01:43:00,1.9833,1.98335,1.9832,1.98335,47800000.0
2008-03-04 01:44:00,1.98335,1.98335,1.98335,1.98335,155400000.0
2008-03-04 01:45:00,1.98335,1.98345,1.98335,1.98345,248100000.0
2008-03-04 01:46:00,1.98345,1.98345,1.98335,1.98345,719600000.0
2008-03-04 01:47:00,1.98345,1.98365,1.98335,1.98365,670300000.0
2008-03-04 01:48:00,1.98365,1.98365,1.98365,1.98365,243600000.0
2008-03-04 01:49:00,1.98365,1.98365,1.98365,1.98365,245300000.0
2008-03-04 01:50:00,1.98365,1.984,1.98365,1.984,596800000.0
2008-03-04 01:51:00,1.984,1.9844,1.98365,1.9844,400600000.0
2008-03-04 01:52:00,1.9844,1.98445,1.98395,1.98415,637900000.0
2008-03-04 01:53:00,1.98415,1.9844,1.98415,1.9844,173500000.0
2008-03-04 01:54:00,1.9844,1.9844,1.9844,1.9844,45200000.0
2008-03-04 01:55:00,1.9844,1.9845,1.9844,1.9844,71400000.0
2008-03-04 01:56:00,1.9844,1.9844,1.98415,1.98415,349600000.0
2008-03-04 01:57:00,1.98415,1.98415,1.98385,1.98385,305300000.0
2008-03-04 01:58:00,1.98385,1.98385,1.98365,1.98365,153900000.0
2008-03-04 01:59:00,1.98365,1.98365,1.98365,1.98365,156100000.0
2008-03-04 02:00:00,1.98365,1.98365,1.98365,1.98365,155400000.0
2008-03-04 02:01:00,1.98365,1.98365,1.9835,1.9836,91300000.0
2008-03-04 02:02:00,1.9836,1.9836,1.9836,1.9836,44200000.0
2008-03-04 02:03:00,1.9836,1.9837,1.98355,1.9837,453700000.0
2008-03-04 02:04:00,1.9837,1.9837,1.9836,1.9837,44600000.0
2008-03-04 02:05:00,1.9837,1.9837,1.9836,1.9837,52100000.0
2008-03-04 02:06:00,1.9837,1.9837,1.9836,1.9837,370800000.0
2008-03-04 02:07:00,1.9837,1.9838,1.9837,1.9837,44900000.0
2008-03-04 02:08:00,1.9837,1.98385,1.9837,1.98375,218000000.0
2008-03-04 02:09:00,1.98375,1.98385,1.98365,1.98375,238900000.0
2008-03-04 02:10:00,1.98375,1.98405,1.98375,1.98405,75000000.0
2008-03-04 02:11:00,1.98405,1.98405,1.98405,1.98405,44800000.0
2008-03-04 02:12:00,1.98405,1.98405,1.98405,1.98405,44000000.0
2008-03-04 02:13:00,1.98405,1.98415,1.984,1.98415,63900000.0
2008-03-04 02:14:00,1.98415,1.98415,1.98405,1.98415,56600000.0
2008-03-04 02:15:00,1.98415,1.98415,1.98405,1.98405,60900000.0
2008-03-04 02:16:00,1.98405,1.9841,1.984,1.9841,155500000.0
2008-03-04 02:17:00,1.9841,1.98415,1.9841,1.98415,348800000.0
2008-03-04 02:18:00,1.98415,1.9844,1.98415,1.98425,1426800000.0
2008-03-04 02:19:00,1.98425,1.9845,1.98425,1.9844,1021000000.0
2008-03-04 02:20:00,1.9844,1.9844,1.98425,1.9843,943800000.0
2008-03-04 02:21:00,1.9843,1.98435,1.98415,1.9843,112000000.0
2008-03-04 02:22:00,1.9843,1.98455,1.98425,1.9845,580400011.0
2008-03-04 02:23:00,1.9845,1.98455,1.9845,1.98455,361200000.0
2008-03-04 02:24:00,1.98455,1.98475,1.98435,1.98455,576599999.0
2008-03-04 02:25:00,1.98455,1.98455,1.98455,1.98455,360000000.0
2008-03-04 02:26:00,1.98455,1.9846,1.98455,1.9846,108400000.0
2008-03-04 02:27:00,1.9846,1.98495,1.9846,1.9848,941535999.0
2008-03-04 02:28:00,1.9848,1.9848,1.9848,1.9848,11388000.0
2008-03-04 02:29:00,1.98465,1.98465,1.9845,1.98455,115964000.0
2008-03-04 02:30:00,1.98455,1.98455,1.98445,1.98445,152600000.0
2008-03-04 02:31:00,1.98445,1.98455,1.98425,1.98425,601600000.0
2008-03-04 02:32:00,1.98425,1.98425,1.98425,1.98425,1183400000.0
2008-03-04 02:33:00,1.98425,1.9844,1.9842,1.9842,392712000.0
2008-03-04 02:34:00,1.9842,1.98445,1.9842,1.98445,46892000.0
2008-03-04 02:35:00,1.98445,1.98445,1.98445,1.98445,130200000.0
2008-03-04 02:36:00,1.98445,1.9845,1.98445,1.98445,161600000.0
2008-03-04 02:37:00,1.98445,1.9846,1.98445,1.9846,187084000.0
2008-03-04 02:38:00,1.98475,1.985,1.98455,1.9848,127884000.0
2008-03-04 02:39:00,1.9848,1.9848,1.9848,1.9848,11596000.0
2008-03-04 02:40:00,1.9848,1.9849,1.9848,1.9848,12084000.0
2008-03-04 02:41:00,1.9848,1.9848,1.9848,1.9848,11440000.0
2008-03-04 02:42:00,1.9848,1.9848,1.9848,1.9848,11492000.0
2008-03-04 02:43:00,1.9848,1.9851,1.9848,1.9851,12884000.0
2008-03-04 02:44:00,1.9851,1.9851,1.98485,1.985,81320000.0
2008-03-04 02:45:00,1.985,1.985,1.98465,1.98465,115216000.0
2008-03-04 02:46:00,1.98465,1.9848,1.98465,1.9847,61224000.0
2008-03-04 02:47:00,1.9847,1.9847,1.98465,1.98465,29052000.0
2008-03-04 02:48:00,1.98465,1.98465,1.98465,1.98465,44200000.0
2008-03-04 02:49:00,1.98465,1.98465,1.9846,1.9846,32552000.0
2008-03-04 02:50:00,1.9846,1.9846,1.9846,1.9846,11596000.0
2008-03-04 02:51:00,1.9846,1.9848,1.9846,1.9848,20572000.0
2008-03-04 02:52:00,1.9848,1.98525,1.98465,1.98525,326900000.0
2008-03-04 02:53:00,1.98525,1.9854,1.98505,1.9851,97928000.0
2008-03-04 02:54:00,1.9851,1.9855,1.9851,1.9855,18580000.0
2008-03-04 02:55:00,1.9855,1.9855,1.98475,1.9851,78536000.0
2008-03-04 02:56:00,1.9851,1.9852,1.9848,1.9848,97944000.0
2008-03-04 02:57:00,1.98495,1.9852,1.98495,1.9852,21188000.0
2008-03-04 02:58:00,1.9852,1.98535,1.9852,1.9852,22712000.0
2008-03-04 02:59:00,1.9852,1.9855,1.9852,1.9855,12084000.0
2008-03-04 03:00:00,1.9855,1.9857,1.9855,1.9857,34052000.0
2008-03-04 03:01:00,1.9857,1.9857,1.9854,1.9854,11544000.0
2008-03-04 03:02:00,1.9854,1.9855,1.9853,1.9855,29888000.0
2008-03-04 03:03:00,1.9855,1.9855,1.9855,1.9855,10920000.0
2008-03-04 03:04:00,1.9855,1.9855,1.9853,1.9853,88280000.0
2008-03-04 03:05:00,1.9853,1.9853,1.9853,1.9853,11232000.0
2008-03-04 03:06:00,1.9853,1.9853,1.9853,1.9853,11492000.0
2008-03-04 03:07:00,1.9853,1.9853,1.98495,1.98505,415984000.0
2008-03-04 03:08:00,1.9851,1.9852,1.9851,1.9851,11928000.0
2008-03-04 03:09:00,1.9851,1.9851,1.985,1.985,12232000.0
2008-03-04 03:10:00,1.985,1.985,1.9847,1.9848,534520000.0
2008-03-04 03:11:00,1.9848,1.9848,1.98435,1.9845,98948000.0
2008-03-04 03:12:00,1.9845,1.9845,1.98405,1.9841,119368000.0
2008-03-04 03:13:00,1.9841,1.98435,1.9841,1.98425,223504000.0
2008-03-04 03:14:00,1.98425,1.9843,1.9841,1.9842,122996000.0
2008-03-04 03:15:00,1.9842,1.9842,1.9842,1.9842,19076000.0
2008-03-04 03:16:00,1.9842,1.9843,1.984,1.984,38236000.0
2008-03-04 03:17:00,1.984,1.984,1.98375,1.9838,37100000.0
2008-03-04 03:18:00,1.9838,1.984,1.9838,1.984,68416000.0
2008-03-04 03:19:00,1.984,1.984,1.9836,1.9838,136492000.0
2008-03-04 03:20:00,1.9838,1.98385,1.9838,1.98385,180288000.0
2008-03-04 03:21:00,1.98385,1.9839,1.9838,1.9839,26460000.0
2008-03-04 03:22:00,1.9839,1.984,1.98375,1.984,20780000.0
2008-03-04 03:23:00,1.984,1.9842,1.98385,1.98405,42044000.0
2008-03-04 03:24:00,1.98405,1.9842,1.98405,1.9842,203016000.0
2008-03-04 03:25:00,1.9842,1.9842,1.9842,1.9842,11544000.0
2008-03-04 03:26:00,1.9842,1.98425,1.9842,1.98425,13808000.0
2008-03-04 03:27:00,1.98425,1.98425,1.98425,1.98425,22100000.0
2008-03-04 03:28:00,1.98425,1.98425,1.9842,1.9842,44592000.0
2008-03-04 03:29:00,1.9842,1.98425,1.9842,1.9842,126388000.0
2008-03-04 03:30:00,1.9842,1.98425,1.9842,1.98425,162164000.0
2008-03-04 03:31:00,1.98425,1.9844,1.98425,1.9843,606148000.0
2008-03-04 03:32:00,1.9843,1.9843,1.9843,1.9843,11856000.0
2008-03-04 03:33:00,1.9843,1.9843,1.9843,1.9843,11492000.0
2008-03-04 03:34:00,1.9843,1.9843,1.9843,1.9843,11492000.0
2008-03-04 03:35:00,1.9843,1.9843,1.9843,1.9843,11648000.0
2008-03-04 03:36:00,1.9843,1.9843,1.98425,1.98425,728700000.0
2008-03-04 03:37:00,1.9845,1.9846,1.9844,1.9844,23484000.0
2008-03-04 03:38:00,1.9845,1.9845,1.9845,1.9845,23484000.0
2008-03-04 03:39:00,1.9846,1.9846,1.9846,1.9846,23484000.0
2008-03-04 03:40:00,1.9845,1.9846,1.9844,1.9844,23484000.0
2008-03-04 03:41:00,1.9843,1.98465,1.9843,1.98465,23484000.0
2008-03-04 03:42:00,1.98465,1.98475,1.98465,1.98475,218000000.0
2008-03-04 03:43:00,1.98475,1.98485,1.98455,1.98455,197480000.0
2008-03-04 03:44:00,1.98455,1.98455,1.98445,1.9845,68780000.0
2008-03-04 03:45:00,1.9845,1.9845,1.9841,1.9842,149940000.0
2008-03-04 03:46:00,1.9842,1.9843,1.98415,1.9843,148656000.0
2008-03-04 03:47:00,1.9843,1.9844,1.9843,1.9844,46464000.0
2008-03-04 03:48:00,1.9844,1.9846,1.9844,1.9846,15132000.0
2008-03-04 03:49:00,1.9846,1.9846,1.98445,1.98455,122500000.0
2008-03-04 03:50:00,1.98455,1.98455,1.9844,1.9844,109292000.0
2008-03-04 03:51:00,1.9844,1.9845,1.9844,1.9845,296376000.0
2008-03-04 03:52:00,1.9845,1.9845,1.9845,1.9845,11440000.0
2008-03-04 03:53:00,1.9845,1.9846,1.9845,1.9845,31364000.0
2008-03-04 03:54:00,1.9845,1.9848,1.9845,1.9847,127000000.0
2008-03-04 03:55:00,1.9847,1.9847,1.9847,1.9847,11544000.0
2008-03-04 03:56:00,1.9847,1.9847,1.9846,1.9846,81056000.0
2008-03-04 03:57:00,1.9846,1.98475,1.9846,1.9846,22632000.0
2008-03-04 03:58:00,1.9846,1.9847,1.98445,1.98455,129792000.0
2008-03-04 03:59:00,1.98455,1.9847,1.98455,1.98455,150492000.0
2008-03-04 04:00:00,1.98455,1.98455,1.98455,1.98455,380800000.0
2008-03-04 04:01:00,1.98455,1.98455,1.98455,1.98455,378100000.0
2008-03-04 04:02:00,1.98455,1.98455,1.98455,1.98455,330000000.0
2008-03-04 04:03:00,1.98455,1.9846,1.98455,1.9846,261104000.0
2008-03-04 04:04:00,1.9846,1.9846,1.98455,1.9846,30020000.0
2008-03-04 04:05:00,1.9846,1.9846,1.9846,1.9846,11544000.0
2008-03-04 04:06:00,1.9846,1.9847,1.9846,1.9847,12396000.0
2008-03-04 04:07:00,1.9847,1.9847,1.9846,1.9846,12396000.0
2008-03-04 04:08:00,1.9846,1.98465,1.9846,1.9846,12940000.0
2008-03-04 04:09:00,1.9846,1.98465,1.9846,1.98465,68776000.0
2008-03-04 04:10:00,1.98465,1.98485,1.98465,1.98465,230860000.0
2008-03-04 04:11:00,1.98465,1.98475,1.98465,1.98475,201108000.0
2008-03-04 04:12:00,1.98475,1.98475,1.9847,1.9847,170704000.0
2008-03-04 04:13:00,1.9847,1.9847,1.9847,1.9847,11700000.0
2008-03-04 04:14:00,1.9847,1.9847,1.9847,1.9847,11596000.0
2008-03-04 04:15:00,1.9847,1.9847,1.9846,1.9846,12544000.0
2008-03-04 04:16:00,1.9846,1.9847,1.9846,1.9846,12344000.0
2008-03-04 04:17:00,1.9846,1.9846,1.9846,1.9846,11596000.0
2008-03-04 04:18:00,1.9846,1.9846,1.98455,1.98455,92228000.0
2008-03-04 04:19:00,1.98455,1.98455,1.98455,1.98455,192600000.0
2008-03-04 04:20:00,1.98455,1.98455,1.9844,1.9844,100196000.0
2008-03-04 04:21:00,1.9844,1.9844,1.9844,1.9844,11440000.0
2008-03-04 04:22:00,1.9844,1.9845,1.9844,1.9845,11752000.0
2008-03-04 04:23:00,1.9845,1.9845,1.9845,1.9845,11544000.0
2008-03-04 04:24:00,1.9845,1.9845,1.9845,1.9845,11492000.0
2008-03-04 04:25:00,1.9845,1.9845,1.9844,1.9844,14640000.0
2008-03-04 04:26:00,1.9844,1.9845,1.9844,1.9845,13092000.0
2008-03-04 04:27:00,1.9845,1.9845,1.9844,1.9844,15336000.0
2008-03-04 04:28:00,1.9844,1.9844,1.9844,1.9844,11596000.0
2008-03-04 04:29:00,1.9844,1.9844,1.9844,1.9844,11700000.0
2008-03-04 04:30:00,1.9845,1.9845,1.9845,1.9845,11596000.0
2008-03-04 04:31:00,1.9845,1.9845,1.9845,1.9845,11752000.0
2008-03-04 04:32:00,1.9845,1.9845,1.9845,1.9845,11492000.0
2008-03-04 04:33:00,1.9845,1.9845,1.9845,1.9845,11648000.0
2008-03-04 04:34:00,1.9845,1.9845,1.9845,1.9845,11752000.0
2008-03-04 04:35:00,1.9845,1.9845,1.9845,1.9845,11648000.0
2008-03-04 04:36:00,1.9845,1.9845,1.98435,1.98435,129356000.0
2008-03-04 04:37:00,1.98435,1.9844,1.98435,1.98435,1072600000.0
2008-03-04 04:38:00,1.98435,1.9844,1.98435,1.9844,1039400000.0
2008-03-04 04:39:00,1.9844,1.9844,1.9844,1.9844,184800000.0
2008-03-04 04:40:00,1.9844,1.9844,1.98435,1.98435,551000000.0
2008-03-04 04:41:00,1.98435,1.98435,1.98435,1.98435,1166000000.0
2008-03-04 04:42:00,1.98435,1.98445,1.98435,1.9844,914000000.0
2008-03-04 04:43:00,1.9844,1.98445,1.9844,1.9844,176600000.0
2008-03-04 04:44:00,1.9844,1.9844,1.9844,1.9844,182400000.0
2008-03-04 04:45:00,1.9844,1.9844,1.9844,1.9844,178400000.0
2008-03-04 04:46:00,1.9844,1.9844,1.9844,1.9844,177600000.0
2008-03-04 04:47:00,1.9844,1.9844,1.9844,1.9844,179200000.0
2008-03-04 04:48:00,1.9844,1.9844,1.9844,1.9844,35584000.0
2008-03-04 04:49:00,1.9844,1.9844,1.9844,1.9844,11388000.0
2008-03-04 04:50:00,1.9844,1.9844,1.9844,1.9844,11752000.0
2008-03-04 04:51:00,1.9844,1.9844,1.9844,1.9844,11700000.0
2008-03-04 04:52:00,1.9844,1.9844,1.9844,1.9844,11544000.0
2008-03-04 04:53:00,1.9844,1.9844,1.98425,1.98425,140088000.0
2008-03-04 04:54:00,1.98425,1.9843,1.98425,1.9843,814620000.0
2008-03-04 04:55:00,1.9843,1.9843,1.98395,1.98395,100168000.0
2008-03-04 04:56:00,1.98395,1.98415,1.98395,1.984,223756000.0
2008-03-04 04:57:00,1.984,1.9841,1.9838,1.984,1067720000.0
2008-03-04 04:58:00,1.984,1.98405,1.984,1.984,14712000.0
2008-03-04 04:59:00,1.984,1.98405,1.984,1.984,17512000.0
2008-03-04 05:00:00,1.984,1.9841,1.984,1.9841,122788000.0
2008-03-04 05:01:00,1.9841,1.98425,1.9841,1.98415,197400000.0
2008-03-04 05:02:00,1.98415,1.9844,1.98415,1.98425,199600000.0
2008-03-04 05:03:00,1.98415,1.98425,1.98415,1.98415,260600000.0
2008-03-04 05:04:00,1.98415,1.98435,1.98415,1.98415,416200000.0
2008-03-04 05:05:00,1.98415,1.9845,1.98415,1.9845,760312000.0
2008-03-04 05:06:00,1.9845,1.98455,1.9845,1.98455,41064000.0
2008-03-04 05:07:00,1.98455,1.9846,1.9845,1.9846,65796000.0
2008-03-04 05:08:00,1.9846,1.9846,1.9846,1.9846,11700000.0
2008-03-04 05:09:00,1.9846,1.9846,1.9846,1.9846,11596000.0
2008-03-04 05:10:00,1.9846,1.9846,1.9846,1.9846,11648000.0
2008-03-04 05:11:00,1.9846,1.9847,1.9846,1.9847,13092000.0
2008-03-04 05:12:00,1.9847,1.9849,1.9847,1.9849,21832000.0
2008-03-04 05:13:00,1.9849,1.98505,1.9849,1.9849,37064000.0
2008-03-04 05:14:00,1.9849,1.98505,1.9849,1.98495,208512000.0
2008-03-04 05:15:00,1.98495,1.985,1.98495,1.985,120200000.0
2008-03-04 05:16:00,1.985,1.985,1.98465,1.9847,106200000.0
2008-03-04 05:17:00,1.9847,1.98485,1.9847,1.9847,91400000.0
2008-03-04 05:18:00,1.9847,1.98485,1.9847,1.9847,90000000.0
2008-03-04 05:19:00,1.9847,1.98485,1.9847,1.9847,87000000.0
2008-03-04 05:20:00,1.9847,1.98505,1.9847,1.98495,174400000.0
2008-03-04 05:21:00,1.98495,1.98495,1.98495,1.98495,219200000.0
2008-03-04 05:22:00,1.98495,1.98505,1.98495,1.985,171200000.0
2008-03-04 05:23:00,1.985,1.98505,1.98495,1.98495,145700000.0
2008-03-04 05:24:00,1.98495,1.98505,1.98495,1.98505,220200000.0
2008-03-04 05:25:00,1.98505,1.98505,1.985,1.985,200600000.0
2008-03-04 05:26:00,1.985,1.98505,1.985,1.98505,146800000.0
2008-03-04 05:27:00,1.98505,1.98505,1.98505,1.98505,225000000.0
2008-03-04 05:28:00,1.98505,1.98505,1.985,1.985,205300000.0
2008-03-04 05:29:00,1.985,1.985,1.985,1.985,109000000.0
2008-03-04 05:30:00,1.985,1.985,1.9849,1.985,103300000.0
2008-03-04 05:31:00,1.985,1.985,1.98465,1.9847,169100001.0
2008-03-04 05:32:00,1.9847,1.9847,1.9847,1.9847,86800000.0
2008-03-04 05:33:00,1.9847,1.9847,1.9847,1.9847,86400000.0
2008-03-04 05:34:00,1.9847,1.9847,1.9847,1.9847,88000000.0
2008-03-04 05:35:00,1.9847,1.9847,1.9847,1.9847,87600000.0
2008-03-04 05:36:00,1.9847,1.9847,1.98455,1.9846,75500000.0
2008-03-04 05:37:00,1.9846,1.9846,1.9844,1.9846,87400000.0
2008-03-04 05:38:00,1.9846,1.9846,1.9845,1.9845,89000000.0
2008-03-04 05:39:00,1.9845,1.9845,1.9845,1.9845,86800000.0
2008-03-04 05:40:00,1.9845,1.9845,1.9845,1.9845,86800000.0
2008-03-04 05:41:00,1.9845,1.9845,1.9845,1.9845,86800000.0
2008-03-04 05:42:00,1.9845,1.985,1.9845,1.985,224700000.0
2008-03-04 05:43:00,1.985,1.98505,1.98495,1.98505,388400000.0
2008-03-04 05:44:00,1.98505,1.98505,1.98495,1.98495,212000000.0
2008-03-04 05:45:00,1.98495,1.98495,1.9849,1.9849,176200000.0
2008-03-04 05:46:00,1.9849,1.9849,1.9849,1.9849,87600000.0
2008-03-04 05:47:00,1.9849,1.98545,1.9849,1.98545,206900000.0
2008-03-04 05:48:00,1.98545,1.9863,1.98545,1.9862,212300000.0
2008-03-04 05:49:00,1.9862,1.9862,1.98595,1.986,101400000.0
2008-03-04 05:50:00,1.986,1.9861,1.98545,1.98565,172300000.0
2008-03-04 05:51:00,1.98565,1.98565,1.9853,1.9854,123300000.0
2008-03-04 05:52:00,1.9854,1.9856,1.9854,1.9856,95000000.0
2008-03-04 05:53:00,1.9856,1.9856,1.98535,1.9854,100000000.0
2008-03-04 05:54:00,1.9854,1.9856,1.9854,1.9855,89600000.0
2008-03-04 05:55:00,1.9855,1.9855,1.98525,1.98525,73300000.0
2008-03-04 05:56:00,1.98525,1.98525,1.985,1.985,965100000.0
2008-03-04 05:57:00,1.985,1.98505,1.98475,1.98475,582700000.0
2008-03-04 05:58:00,1.98475,1.9848,1.98465,1.98465,665900000.0
2008-03-04 05:59:00,1.98465,1.98475,1.98455,1.9846,211700000.0
2008-03-04 06:00:00,1.9846,1.9846,1.9844,1.9845,190500000.0
2008-03-04 06:01:00,1.9845,1.9846,1.9845,1.9845,140500000.0
2008-03-04 06:02:00,1.9845,1.9845,1.9845,1.9845,88000000.0
2008-03-04 06:03:00,1.9845,1.9845,1.9845,1.9845,89200000.0
2008-03-04 06:04:00,1.9845,1.9845,1.9845,1.9845,89200000.0
2008-03-04 06:05:00,1.9845,1.9845,1.9845,1.9845,88400000.0
2008-03-04 06:06:00,1.9845,1.9845,1.9845,1.9845,89200000.0
2008-03-04 06:07:00,1.9845,1.9845,1.9845,1.9845,87600000.0
2008-03-04 06:08:00,1.9845,1.9845,1.9845,1.9845,88000000.0
2008-03-04 06:09:00,1.9845,1.98455,1.98435,1.98455,236800000.0
2008-03-04 06:10:00,1.98455,1.98485,1.98455,1.98485,164700000.0
2008-03-04 06:11:00,1.98485,1.98525,1.9847,1.98525,246200000.0
2008-03-04 06:12:00,1.98525,1.9853,1.98505,1.9853,512400000.0
2008-03-04 06:13:00,1.9853,1.9853,1.9853,1.9853,176800000.0
2008-03-04 06:14:00,1.9853,1.98535,1.9853,1.9853,233600000.0
2008-03-04 06:15:00,1.9853,1.98535,1.9853,1.98535,255200000.0
2008-03-04 06:16:00,1.98535,1.9857,1.9852,1.9857,179400000.0
2008-03-04 06:17:00,1.9857,1.9859,1.98555,1.98555,112200000.0
2008-03-04 06:18:00,1.98555,1.98565,1.98555,1.98555,80100000.0
2008-03-04 06:19:00,1.98555,1.9859,1.98555,1.9858,65000000.0
2008-03-04 06:20:00,1.9858,1.9859,1.98555,1.9856,73800000.0
2008-03-04 06:21:00,1.9856,1.98575,1.9856,1.9856,88300000.0
2008-03-04 06:22:00,1.9856,1.9856,1.9855,1.9856,90000000.0
2008-03-04 06:23:00,1.9856,1.9857,1.98515,1.98525,240100000.0
2008-03-04 06:24:00,1.98525,1.98525,1.98515,1.98515,378400000.0
2008-03-04 06:25:00,1.98515,1.9855,1.98515,1.9853,150200000.0
2008-03-04 06:26:00,1.9853,1.9855,1.98445,1.9845,123200000.0
2008-03-04 06:27:00,1.9845,1.9848,1.9845,1.9847,87200000.0
2008-03-04 06:28:00,1.9847,1.9847,1.9842,1.9843,91600000.0
2008-03-04 06:29:00,1.9843,1.98435,1.98405,1.9843,161200000.0
2008-03-04 06:30:00,1.9843,1.9844,1.98415,1.9844,122800000.0
2008-03-04 06:31:00,1.9844,1.9844,1.98415,1.9842,101700000.0
2008-03-04 06:32:00,1.9842,1.98425,1.9842,1.98425,170200000.0
2008-03-04 06:33:00,1.98425,1.98425,1.98415,1.98415,169400000.0
2008-03-04 06:34:00,1.98415,1.9843,1.98415,1.9843,91400000.0
2008-03-04 06:35:00,1.9843,1.9843,1.98415,1.9842,93300000.0
2008-03-04 06:36:00,1.9842,1.9843,1.9842,1.9843,90900000.0
2008-03-04 06:37:00,1.9843,1.9846,1.9843,1.98435,86900000.0
2008-03-04 06:38:00,1.98435,1.98435,1.98435,1.98435,66300000.0
2008-03-04 06:39:00,1.98435,1.9847,1.98435,1.98435,102300000.0
2008-03-04 06:40:00,1.98435,1.98435,1.98435,1.98435,66600000.0
2008-03-04 06:41:00,1.98435,1.9845,1.98435,1.9845,80100000.0
2008-03-04 06:42:00,1.9845,1.9845,1.9844,1.9844,91600000.0
2008-03-04 06:43:00,1.9844,1.9844,1.9844,1.9844,88400000.0
2008-03-04 06:44:00,1.9844,1.9844,1.9844,1.9844,88800000.0
2008-03-04 06:45:00,1.9844,1.9845,1.9844,1.9844,88400000.0
2008-03-04 06:46:00,1.9844,1.9844,1.9844,1.9844,88000000.0
2008-03-04 06:47:00,1.9844,1.9844,1.9843,1.9843,80000000.0
2008-03-04 06:48:00,1.9843,1.9843,1.9843,1.9843,91200000.0
2008-03-04 06:49:00,1.9843,1.9843,1.9843,1.9843,89200000.0
2008-03-04 06:50:00,1.9843,1.9843,1.9842,1.9842,88400000.0
2008-03-04 06:51:00,1.9842,1.9842,1.9842,1.9842,86800000.0
2008-03-04 06:52:00,1.9842,1.98425,1.984,1.984,151400000.0
2008-03-04 06:53:00,1.984,1.9841,1.984,1.9841,89300000.0
2008-03-04 06:54:00,1.9841,1.9841,1.9841,1.9841,87200000.0
2008-03-04 06:55:00,1.9841,1.9841,1.984,1.984,90700000.0
2008-03-04 06:56:00,1.984,1.98405,1.984,1.98405,87600000.0
2008-03-04 06:57:00,1.98405,1.9841,1.98405,1.98405,88700000.0
2008-03-04 06:58:00,1.98405,1.98405,1.9839,1.98395,152700000.0
2008-03-04 06:59:00,1.98395,1.9841,1.98395,1.9841,105000000.0
2008-03-04 07:00:00,1.9841,1.9841,1.9841,1.9841,88800000.0
2008-03-04 07:01:00,1.9841,1.9841,1.9841,1.9841,87600000.0
2008-03-04 07:02:00,1.9841,1.9841,1.9841,1.9841,90400000.0
2008-03-04 07:03:00,1.9841,1.9843,1.984,1.9842,92600000.0
2008-03-04 07:04:00,1.9842,1.9842,1.984,1.9842,89600000.0
2008-03-04 07:05:00,1.9842,1.9842,1.9842,1.9842,89200000.0
2008-03-04 07:06:00,1.9842,1.9844,1.9842,1.9844,97600000.0
2008-03-04 07:07:00,1.9844,1.9845,1.9844,1.9845,93400000.0
2008-03-04 07:08:00,1.9845,1.9845,1.9845,1.9845,90800000.0
2008-03-04 07:09:00,1.9845,1.9846,1.9845,1.9845,90200000.0
2008-03-04 07:10:00,1.9845,1.9846,1.9845,1.9846,90700000.0
2008-03-04 07:11:00,1.9846,1.9846,1.9845,1.9845,89600000.0
2008-03-04 07:12:00,1.9845,1.9845,1.98445,1.98445,57000000.0
2008-03-04 07:13:00,1.98445,1.98445,1.98425,1.98435,69800000.0
2008-03-04 07:14:00,1.98435,1.98435,1.98435,1.98435,22300000.0
2008-03-04 07:15:00,1.98435,1.98435,1.98435,1.98435,22200000.0
2008-03-04 07:16:00,1.98435,1.98435,1.98435,1.98435,43600000.0
2008-03-04 07:17:00,1.98435,1.98435,1.98435,1.98435,124200000.0
2008-03-04 07:18:00,1.98435,1.98455,1.98435,1.98435,220200000.0
2008-03-04 07:19:00,1.98435,1.98455,1.98435,1.98435,266250000.0
2008-03-04 07:20:00,1.98435,1.98435,1.98435,1.98435,268800000.0
2008-03-04 07:21:00,1.98435,1.98435,1.98435,1.98435,264000000.0
2008-03-04 07:22:00,1.98435,1.9845,1.98435,1.9844,207900000.0
2008-03-04 07:23:00,1.98445,1.9845,1.98445,1.9845,99200000.0
2008-03-04 07:24:00,1.9845,1.9845,1.9844,1.9844,89900000.0
2008-03-04 07:25:00,1.9844,1.9846,1.9844,1.9846,104400000.0
2008-03-04 07:26:00,1.9846,1.9846,1.9844,1.9844,89200000.0
2008-03-04 07:27:00,1.9844,1.9844,1.9844,1.9844,402900000.0
2008-03-04 07:28:00,1.9844,1.9844,1.9844,1.9844,1147500000.0
2008-03-04 07:29:00,1.9844,1.9847,1.9844,1.98445,667900000.0
2008-03-04 07:30:00,1.98445,1.98445,1.98445,1.98445,1066400000.0
2008-03-04 07:31:00,1.98445,1.9846,1.98445,1.9846,484800000.0
2008-03-04 07:32:00,1.9846,1.9846,1.9846,1.9846,89200000.0
2008-03-04 07:33:00,1.9846,1.9846,1.9846,1.9846,89600000.0
2008-03-04 07:34:00,1.9846,1.9846,1.9846,1.9846,88000000.0
2008-03-04 07:35:00,1.9846,1.9846,1.9846,1.9846,89600000.0
2008-03-04 07:36:00,1.9846,1.98475,1.9846,1.9847,715100000.0
2008-03-04 07:37:00,1.9847,1.9852,1.9847,1.9852,264000000.0
2008-03-04 07:38:00,1.9852,1.9852,1.98495,1.985,130600000.0
2008-03-04 07:39:00,1.985,1.985,1.98485,1.98485,152300000.0
2008-03-04 07:40:00,1.98485,1.9849,1.98485,1.9849,126500000.0
2008-03-04 07:41:00,1.9849,1.9849,1.98485,1.98485,53050000.0
2008-03-04 07:42:00,1.98485,1.98485,1.9846,1.9847,83650000.0
2008-03-04 07:43:00,1.9847,1.9847,1.9847,1.9847,88800000.0
2008-03-04 07:44:00,1.9847,1.9847,1.9847,1.9847,88000000.0
2008-03-04 07:45:00,1.9847,1.9848,1.9847,1.9848,144200000.0
2008-03-04 07:46:00,1.9848,1.9849,1.9848,1.9849,88000000.0
2008-03-04 07:47:00,1.9849,1.9849,1.9847,1.9847,88800000.0
2008-03-04 07:48:00,1.9847,1.9847,1.9847,1.9847,88800000.0
2008-03-04 07:49:00,1.9847,1.98475,1.9847,1.9847,110800000.0
2008-03-04 07:50:00,1.9847,1.9847,1.9847,1.9847,88000000.0
2008-03-04 07:51:00,1.9847,1.9847,1.9847,1.9847,89600000.0
2008-03-04 07:52:00,1.9847,1.9847,1.9847,1.9847,88800000.0
2008-03-04 07:53:00,1.9847,1.9848,1.9847,1.9848,100000000.0
2008-03-04 07:54:00,1.9848,1.9848,1.9848,1.9848,88000000.0
2008-03-04 07:55:00,1.9848,1.9848,1.9848,1.9848,88000000.0
2008-03-04 07:56:00,1.9848,1.9848,1.9848,1.9848,88800000.0
2008-03-04 07:57:00,1.9848,1.9849,1.9848,1.9849,88000000.0
2008-03-04 07:58:00,1.9849,1.985,1.9848,1.9848,96000000.0
2008-03-04 07:59:00,1.9848,1.9848,1.9848,1.9848,88000000.0
2008-03-04 08:00:00,1.9848,1.9849,1.9848,1.9848,94400000.0
2008-03-04 08:01:00,1.9848,1.98485,1.9848,1.9848,101200000.0
2008-03-04 08:02:00,1.9848,1.985,1.9848,1.985,93600000.0
2008-03-04 08:03:00,1.985,1.985,1.9848,1.9848,92400000.0
2008-03-04 08:04:00,1.9848,1.9848,1.9848,1.9848,1092700000.0
2008-03-04 08:05:00,1.9848,1.9851,1.9848,1.9851,791500000.0
2008-03-04 08:06:00,1.9851,1.9851,1.98495,1.985,870600000.0
2008-03-04 08:07:00,1.985,1.9853,1.98495,1.985,680400002.0
2008-03-04 08:08:00,1.985,1.9855,1.985,1.9855,97600000.0
2008-03-04 08:09:00,1.9855,1.9855,1.9855,1.9855,89200000.0
2008-03-04 08:10:00,1.9855,1.9855,1.9853,1.9853,88400000.0
2008-03-04 08:11:00,1.9853,1.98555,1.9853,1.9855,288600000.0
2008-03-04 08:12:00,1.9855,1.9855,1.9854,1.9854,143000000.0
2008-03-04 08:13:00,1.9854,1.9854,1.9853,1.9853,504900000.0
2008-03-04 08:14:00,1.9853,1.9855,1.9853,1.9855,263600000.0
2008-03-04 08:15:00,1.9855,1.9855,1.9855,1.9855,89600000.0
2008-03-04 08:16:00,1.9855,1.9855,1.9853,1.98545,136500000.0
2008-03-04 08:17:00,1.9853,1.98535,1.9853,1.98535,110400000.0
2008-03-04 08:18:00,1.98535,1.98535,1.98505,1.9851,225100000.0
2008-03-04 08:19:00,1.98515,1.98515,1.985,1.985,270400000.0
2008-03-04 08:20:00,1.985,1.985,1.985,1.985,111100000.0
2008-03-04 08:21:00,1.985,1.985,1.9849,1.98495,107600000.0
2008-03-04 08:22:00,1.98495,1.98495,1.9849,1.9849,92700000.0
2008-03-04 08:23:00,1.9849,1.9849,1.9849,1.9849,89600000.0
2008-03-04 08:24:00,1.9849,1.985,1.9849,1.9849,89000000.0
2008-03-04 08:25:00,1.9849,1.9849,1.98485,1.98485,122000000.0
2008-03-04 08:26:00,1.9848,1.9849,1.98475,1.9848,216500000.0
2008-03-04 08:27:00,1.9848,1.985,1.9848,1.9849,164800000.0
2008-03-04 08:28:00,1.9849,1.98495,1.9848,1.98495,157600000.0
2008-03-04 08:29:00,1.98495,1.98505,1.9849,1.98495,337000000.0
2008-03-04 08:30:00,1.98495,1.985,1.9848,1.985,138900000.0
2008-03-04 08:31:00,1.98515,1.9852,1.98495,1.985,143200000.0
2008-03-04 08:32:00,1.985,1.98515,1.98495,1.98515,276600000.0
2008-03-04 08:33:00,1.98515,1.9852,1.9851,1.9852,289600000.0
2008-03-04 08:34:00,1.9852,1.9852,1.9852,1.9852,135000000.0
2008-03-04 08:35:00,1.9852,1.98535,1.9852,1.98525,1012400000.0
2008-03-04 08:36:00,1.98525,1.98525,1.98525,1.98525,1080000000.0
2008-03-04 08:37:00,1.98525,1.9858,1.98525,1.9858,328600000.0
2008-03-04 08:38:00,1.9858,1.98715,1.9858,1.98665,215400000.0
2008-03-04 08:39:00,1.98665,1.9867,1.98655,1.9866,135700000.0
2008-03-04 08:40:00,1.9866,1.98725,1.9866,1.9871,135000000.0
2008-03-04 08:41:00,1.98715,1.9872,1.9866,1.98665,119400000.0
2008-03-04 08:42:00,1.98665,1.98665,1.98625,1.9863,253000000.0
2008-03-04 08:43:00,1.9863,1.98645,1.98595,1.98605,249200000.0
2008-03-04 08:44:00,1.98605,1.9862,1.98605,1.9861,206400000.0
2008-03-04 08:45:00,1.9861,1.98615,1.98605,1.9861,184200000.0
2008-03-04 08:46:00,1.9861,1.9867,1.9861,1.9867,148100000.0
2008-03-04 08:47:00,1.9867,1.9867,1.9866,1.9867,143400000.0
2008-03-04 08:48:00,1.9867,1.9867,1.9861,1.98625,244800000.0
2008-03-04 08:49:00,1.98625,1.98635,1.98615,1.98635,202600000.0
2008-03-04 08:50:00,1.98635,1.98635,1.9857,1.9857,172800000.0
2008-03-04 08:51:00,1.9857,1.98595,1.9857,1.9859,130600000.0
2008-03-04 08:52:00,1.9859,1.9861,1.98585,1.9861,134000000.0
2008-03-04 08:53:00,1.9861,1.98625,1.98605,1.98625,145200000.0
2008-03-04 08:54:00,1.98625,1.98655,1.98625,1.9865,132200000.0
2008-03-04 08:55:00,1.9865,1.9866,1.98635,1.98635,137800000.0
2008-03-04 08:56:00,1.98635,1.98645,1.98625,1.98645,120200000.0
2008-03-04 08:57:00,1.98645,1.98665,1.98645,1.98665,133000000.0
2008-03-04 08:58:00,1.98665,1.9867,1.98655,1.98655,206400000.0
2008-03-04 08:59:00,1.98655,1.9866,1.9865,1.9866,367000000.0
2008-03-04 09:00:00,1.9866,1.9868,1.9861,1.9861,294100000.0
2008-03-04 09:01:00,1.986,1.986,1.98585,1.98585,393300000.0
2008-03-04 09:02:00,1.98585,1.986,1.98585,1.9859,266000000.0
2008-03-04 09:03:00,1.9859,1.9862,1.9859,1.9861,214400000.0
2008-03-04 09:04:00,1.9861,1.98615,1.986,1.98615,147400000.0
2008-03-04 09:05:00,1.98615,1.98615,1.9858,1.98585,498900000.0
2008-03-04 09:06:00,1.98585,1.98605,1.98575,1.98605,354200000.0
2008-03-04 09:07:00,1.98605,1.9861,1.98605,1.9861,104000000.0
2008-03-04 09:08:00,1.9861,1.9861,1.98565,1.98585,383600000.0
2008-03-04 09:09:00,1.98585,1.98585,1.98555,1.98555,360600000.0
2008-03-04 09:10:00,1.98555,1.9856,1.98505,1.9852,375800000.0
2008-03-04 09:11:00,1.9852,1.9852,1.98455,1.9848,515600000.0
2008-03-04 09:12:00,1.9848,1.9851,1.9848,1.985,195000000.0
2008-03-04 09:13:00,1.985,1.9853,1.985,1.9853,156700000.0
2008-03-04 09:14:00,1.9853,1.9853,1.98485,1.9851,549000000.0
2008-03-04 09:15:00,1.98505,1.98515,1.98505,1.9851,255700000.0
2008-03-04 09:16:00,1.9851,1.9855,1.9851,1.9855,367900000.0
2008-03-04 09:17:00,1.9855,1.98585,1.98535,1.98585,513800000.0
2008-03-04 09:18:00,1.98585,1.98595,1.98575,1.98595,440100000.0
2008-03-04 09:19:00,1.98595,1.9861,1.98555,1.98565,385700000.0
2008-03-04 09:20:00,1.98565,1.986,1.98555,1.986,618300000.0
2008-03-04 09:21:00,1.986,1.9861,1.986,1.986,151600000.0
2008-03-04 09:22:00,1.986,1.9862,1.9859,1.98615,293100000.0
2008-03-04 09:23:00,1.98615,1.9868,1.98605,1.98625,336200000.0
2008-03-04 09:24:00,1.98625,1.9866,1.98615,1.9862,240200000.0
2008-03-04 09:25:00,1.9862,1.98625,1.9859,1.98605,348300000.0
2008-03-04 09:26:00,1.98605,1.98625,1.98605,1.9862,343900000.0
2008-03-04 09:27:00,1.9862,1.98625,1.98565,1.98575,214800000.0
2008-03-04 09:28:00,1.9858,1.9858,1.98565,1.9857,265000000.0
2008-03-04 09:29:00,1.9857,1.9858,1.9856,1.9858,180100000.0
2008-03-04 09:30:00,1.9858,1.9866,1.98565,1.9866,331100000.0
2008-03-04 09:31:00,1.9866,1.9866,1.98625,1.9865,324900000.0
2008-03-04 09:32:00,1.9865,1.9866,1.9862,1.98625,330900000.0
2008-03-04 09:33:00,1.98625,1.9867,1.9862,1.9866,289900000.0
2008-03-04 09:34:00,1.9866,1.9867,1.9861,1.9863,181800000.0
2008-03-04 09:35:00,1.9863,1.98685,1.9863,1.98675,218200000.0
2008-03-04 09:36:00,1.98675,1.9878,1.98675,1.9875,439600000.0
2008-03-04 09:37:00,1.9875,1.9878,1.98735,1.9874,233900000.0
2008-03-04 09:38:00,1.98735,1.98745,1.987,1.9872,256500000.0
2008-03-04 09:39:00,1.9872,1.98725,1.98655,1.9866,255875000.0
2008-03-04 09:40:00,1.9866,1.9866,1.9859,1.9862,505399995.0
2008-03-04 09:41:00,1.9862,1.9862,1.9859,1.98605,347100000.0
2008-03-04 09:42:00,1.98605,1.9862,1.9859,1.9861,182400000.0
2008-03-04 09:43:00,1.9861,1.9862,1.9859,1.9859,225600000.0
2008-03-04 09:44:00,1.9859,1.9859,1.9856,1.9856,176400000.0
2008-03-04 09:45:00,1.9856,1.9862,1.9856,1.98605,272300000.0
2008-03-04 09:46:00,1.986,1.98685,1.98595,1.98685,349000000.0
2008-03-04 09:47:00,1.98685,1.98745,1.9868,1.9869,267500000.0
2008-03-04 09:48:00,1.9869,1.9876,1.98675,1.9876,225300000.0
2008-03-04 09:49:00,1.9876,1.98775,1.98725,1.98725,316500000.0
2008-03-04 09:50:00,1.98725,1.9873,1.98685,1.9871,288300000.0
2008-03-04 09:51:00,1.9871,1.9872,1.9866,1.9869,314300000.0
2008-03-04 09:52:00,1.9869,1.9869,1.9863,1.9864,309000000.0
2008-03-04 09:53:00,1.9864,1.9867,1.98625,1.9867,437000000.0
2008-03-04 09:54:00,1.9867,1.9868,1.98615,1.98615,354100000.0
2008-03-04 09:55:00,1.98615,1.98655,1.98615,1.9865,360000000.0
2008-03-04 09:56:00,1.9865,1.98665,1.98645,1.98665,421900000.0
2008-03-04 09:57:00,1.98665,1.98665,1.98615,1.9863,469500000.0
2008-03-04 09:58:00,1.9863,1.9865,1.9863,1.9865,290900000.0
2008-03-04 09:59:00,1.98655,1.9868,1.9864,1.9864,396800000.0
2008-03-04 10:00:00,1.98635,1.9865,1.9862,1.98635,331000000.0
2008-03-04 10:01:00,1.9864,1.9864,1.9862,1.9864,212900000.0
2008-03-04 10:02:00,1.9864,1.9864,1.9863,1.9863,176800000.0
2008-03-04 10:03:00,1.9863,1.9866,1.98615,1.9862,259900000.0
2008-03-04 10:04:00,1.9861,1.98615,1.9858,1.9858,301300000.0
2008-03-04 10:05:00,1.9858,1.9861,1.98575,1.986,419700000.0
2008-03-04 10:06:00,1.986,1.9863,1.986,1.9863,295800000.0
2008-03-04 10:07:00,1.9863,1.98675,1.9863,1.9867,321300000.0
2008-03-04 10:08:00,1.9867,1.9867,1.9865,1.9866,272400000.0
2008-03-04 10:09:00,1.9866,1.9867,1.9866,1.9867,590500000.0
2008-03-04 10:10:00,1.9867,1.9867,1.9867,1.9867,260500000.0
2008-03-04 10:11:00,1.9867,1.987,1.9867,1.987,392400000.0
2008-03-04 10:12:00,1.987,1.9877,1.987,1.9877,264400000.0
2008-03-04 10:13:00,1.9877,1.9882,1.9877,1.988,211600000.0
2008-03-04 10:14:00,1.988,1.9881,1.9879,1.988,207200000.0
2008-03-04 10:15:00,1.988,1.988,1.98775,1.98775,263300000.0
2008-03-04 10:16:00,1.98775,1.98815,1.9877,1.988,314100000.0
2008-03-04 10:17:00,1.988,1.988,1.98765,1.9877,267900000.0
2008-03-04 10:18:00,1.9877,1.9877,1.98735,1.9874,266000000.0
2008-03-04 10:19:00,1.9874,1.98755,1.98675,1.98675,282600000.0
2008-03-04 10:20:00,1.98675,1.9869,1.9867,1.9869,265500000.0
2008-03-04 10:21:00,1.9869,1.9872,1.9869,1.9872,244500000.0
2008-03-04 10:22:00,1.98715,1.988,1.98715,1.9877,245200000.0
2008-03-04 10:23:00,1.9877,1.9877,1.98755,1.9877,227500000.0
2008-03-04 10:24:00,1.9877,1.9877,1.9871,1.9871,266400000.0
2008-03-04 10:25:00,1.9871,1.98765,1.9871,1.98735,379000000.0
2008-03-04 10:26:00,1.9873,1.98755,1.9873,1.9875,288200000.0
2008-03-04 10:27:00,1.9875,1.9875,1.9871,1.98715,265500000.0
2008-03-04 10:28:00,1.98715,1.98725,1.9871,1.9871,222600000.0
2008-03-04 10:29:00,1.9871,1.9872,1.9866,1.9866,245400000.0
2008-03-04 10:30:00,1.9866,1.9871,1.9866,1.98695,262000000.0
2008-03-04 10:31:00,1.98695,1.98725,1.98695,1.9871,298100000.0
2008-03-04 10:32:00,1.9871,1.9872,1.9867,1.9867,303500000.0
2008-03-04 10:33:00,1.9867,1.9867,1.9863,1.9863,303000000.0
2008-03-04 10:34:00,1.9863,1.9863,1.98595,1.9862,366700000.0
2008-03-04 10:35:00,1.9862,1.98655,1.986,1.9865,281600000.0
2008-03-04 10:36:00,1.9865,1.98655,1.98635,1.9865,199800000.0
2008-03-04 10:37:00,1.9865,1.9866,1.98635,1.9866,332400000.0
2008-03-04 10:38:00,1.9866,1.98705,1.9865,1.98705,251200000.0
2008-03-04 10:39:00,1.98705,1.98715,1.98685,1.98705,285400000.0
2008-03-04 10:40:00,1.98705,1.98715,1.98685,1.9869,224200000.0
2008-03-04 10:41:00,1.9869,1.98755,1.9869,1.98705,238800000.0
2008-03-04 10:42:00,1.98705,1.9871,1.9868,1.987,189700000.0
2008-03-04 10:43:00,1.987,1.98715,1.98685,1.9871,259600000.0
2008-03-04 10:44:00,1.9871,1.9873,1.9871,1.9873,152800000.0
2008-03-04 10:45:00,1.9874,1.98765,1.9874,1.98765,309600000.0
2008-03-04 10:46:00,1.98765,1.98805,1.9876,1.9877,265600000.0
2008-03-04 10:47:00,1.9877,1.98785,1.9877,1.9878,318000000.0
2008-03-04 10:48:00,1.9878,1.9883,1.9878,1.988,357100000.0
2008-03-04 10:49:00,1.988,1.988,1.9872,1.9874,491100000.0
2008-03-04 10:50:00,1.9874,1.9875,1.98735,1.9874,242000000.0
2008-03-04 10:51:00,1.9874,1.9881,1.9874,1.98795,391100000.0
2008-03-04 10:52:00,1.98795,1.98805,1.9872,1.9872,292700000.0
2008-03-04 10:53:00,1.9872,1.98745,1.9872,1.98735,255400000.0
2008-03-04 10:54:00,1.98735,1.98745,1.9872,1.9872,249600000.0
2008-03-04 10:55:00,1.9872,1.9873,1.98715,1.98715,278500000.0
2008-03-04 10:56:00,1.9871,1.9872,1.9868,1.98705,323200000.0
2008-03-04 10:57:00,1.98705,1.98705,1.9869,1.98695,325400000.0
2008-03-04 10:58:00,1.98695,1.987,1.98685,1.9869,316300000.0
2008-03-04 10:59:00,1.9869,1.9869,1.9863,1.9863,309700000.0
2008-03-04 11:00:00,1.9863,1.9865,1.9861,1.9864,338900000.0
2008-03-04 11:01:00,1.9864,1.98685,1.9863,1.9866,344600000.0
2008-03-04 11:02:00,1.9866,1.9867,1.9865,1.9865,259400000.0
2008-03-04 11:03:00,1.9865,1.98655,1.9864,1.9865,203000000.0
2008-03-04 11:04:00,1.9865,1.9871,1.98645,1.9871,276800000.0
2008-03-04 11:05:00,1.9871,1.9871,1.98695,1.98695,285500000.0
2008-03-04 11:06:00,1.98695,1.9871,1.98685,1.987,266700000.0
2008-03-04 11:07:00,1.987,1.987,1.9869,1.98695,305900000.0
2008-03-04 11:08:00,1.9869,1.98695,1.9865,1.98655,230900000.0
2008-03-04 11:09:00,1.98655,1.9866,1.9865,1.9865,188700000.0
2008-03-04 11:10:00,1.9865,1.98675,1.9865,1.9865,263000000.0
2008-03-04 11:11:00,1.9865,1.9867,1.98645,1.9867,218500000.0
2008-03-04 11:12:00,1.9867,1.98695,1.9867,1.9867,194700000.0
2008-03-04 11:13:00,1.9867,1.98695,1.9866,1.9867,233200000.0
2008-03-04 11:14:00,1.9867,1.9869,1.9867,1.98675,213900000.0
2008-03-04 11:15:00,1.98675,1.98685,1.98675,1.98685,216800000.0
2008-03-04 11:16:00,1.98685,1.98705,1.9866,1.9866,247300000.0
2008-03-04 11:17:00,1.9866,1.9868,1.9866,1.98665,349800000.0
2008-03-04 11:18:00,1.98665,1.98665,1.9866,1.9866,407900000.0
2008-03-04 11:19:00,1.9866,1.98675,1.9866,1.9866,305400000.0
2008-03-04 11:20:00,1.9866,1.9867,1.98655,1.9866,384900000.0
2008-03-04 11:21:00,1.9866,1.98665,1.9864,1.98645,202000000.0
2008-03-04 11:22:00,1.98645,1.9865,1.9864,1.98645,264000000.0
2008-03-04 11:23:00,1.98645,1.9866,1.98635,1.9866,156700000.0
2008-03-04 11:24:00,1.9866,1.9867,1.9866,1.98665,208600000.0
2008-03-04 11:25:00,1.98665,1.9867,1.98665,1.9867,256800000.0
2008-03-04 11:26:00,1.9867,1.98705,1.9867,1.9867,298600000.0
2008-03-04 11:27:00,1.9867,1.9869,1.98635,1.9867,253000000.0
2008-03-04 11:28:00,1.9867,1.987,1.9867,1.98675,314200000.0
2008-03-04 11:29:00,1.98675,1.9868,1.98665,1.98665,508100000.0
2008-03-04 11:30:00,1.98665,1.9867,1.9866,1.98665,499900000.0
2008-03-04 11:31:00,1.98665,1.9867,1.98645,1.9867,313100000.0
2008-03-04 11:32:00,1.9867,1.9867,1.9866,1.9867,289500000.0
2008-03-04 11:33:00,1.9867,1.9867,1.9867,1.9867,217700000.0
2008-03-04 11:34:00,1.9867,1.98675,1.98665,1.9867,288600000.0
2008-03-04 11:35:00,1.9867,1.9867,1.9865,1.9865,295300000.0
2008-03-04 11:36:00,1.9865,1.9868,1.9865,1.9865,281900000.0
2008-03-04 11:37:00,1.9865,1.9866,1.9864,1.9864,215100000.0
2008-03-04 11:38:00,1.9864,1.9864,1.9862,1.9863,213300000.0
2008-03-04 11:39:00,1.9862,1.9862,1.9855,1.9855,277200000.0
2008-03-04 11:40:00,1.9855,1.9855,1.9849,1.9851,350500000.0
2008-03-04 11:41:00,1.9851,1.98525,1.9851,1.98515,420700000.0
2008-03-04 11:42:00,1.98515,1.9852,1.98465,1.98465,262800000.0
2008-03-04 11:43:00,1.98465,1.98505,1.9845,1.98505,203800000.0
2008-03-04 11:44:00,1.98505,1.9853,1.9849,1.98505,176100000.0
2008-03-04 11:45:00,1.98505,1.98515,1.98465,1.98465,171600000.0
2008-03-04 11:46:00,1.98465,1.9848,1.98275,1.9829,389140001.0
2008-03-04 11:47:00,1.9831,1.98315,1.98115,1.9824,215300000.0
2008-03-04 11:48:00,1.98245,1.9826,1.98195,1.98245,373900000.0
2008-03-04 11:49:00,1.9824,1.98395,1.9824,1.98395,367400000.0
2008-03-04 11:50:00,1.98385,1.98385,1.9834,1.98365,591700000.0
2008-03-04 11:51:00,1.9837,1.98445,1.9835,1.9837,692900000.0
2008-03-04 11:52:00,1.98365,1.98375,1.9834,1.98345,785700000.0
2008-03-04 11:53:00,1.98345,1.9842,1.98345,1.98395,472300000.0
2008-03-04 11:54:00,1.98395,1.9847,1.9839,1.9845,526300000.0
2008-03-04 11:55:00,1.9845,1.9846,1.98395,1.9846,266300000.0
2008-03-04 11:56:00,1.9846,1.98465,1.984,1.98405,380400000.0
2008-03-04 11:57:00,1.98405,1.98435,1.984,1.9843,412700000.0
2008-03-04 11:58:00,1.9843,1.98465,1.9841,1.98465,511400000.0
2008-03-04 11:59:00,1.98465,1.9848,1.98435,1.98445,600500000.0
2008-03-04 12:00:00,1.98445,1.98455,1.9842,1.98425,365900000.0
2008-03-04 12:01:00,1.9843,1.9843,1.98415,1.9842,265900000.0
2008-03-04 12:02:00,1.9842,1.98455,1.98415,1.98455,577300000.0
2008-03-04 12:03:00,1.98455,1.98475,1.98435,1.98475,628200000.0
2008-03-04 12:04:00,1.98475,1.9854,1.98455,1.98505,273800000.0
2008-03-04 12:05:00,1.98505,1.9854,1.98505,1.98535,246000000.0
2008-03-04 12:06:00,1.98535,1.9854,1.9853,1.9854,309700000.0
2008-03-04 12:07:00,1.9854,1.9862,1.9854,1.9859,243300000.0
2008-03-04 12:08:00,1.9859,1.9859,1.98515,1.9853,231900000.0
2008-03-04 12:09:00,1.9853,1.9854,1.985,1.9852,297500000.0
2008-03-04 12:10:00,1.9852,1.9854,1.98515,1.9853,266500000.0
2008-03-04 12:11:00,1.9853,1.98605,1.98525,1.986,266800000.0
2008-03-04 12:12:00,1.986,1.986,1.9858,1.9858,263600000.0
2008-03-04 12:13:00,1.9858,1.986,1.9856,1.9857,223100000.0
2008-03-04 12:14:00,1.98565,1.986,1.98565,1.9859,266800000.0
2008-03-04 12:15:00,1.9859,1.986,1.98575,1.9858,257800000.0
2008-03-04 12:16:00,1.9858,1.9861,1.9858,1.986,180800000.0
2008-03-04 12:17:00,1.986,1.98605,1.98595,1.98605,208600000.0
2008-03-04 12:18:00,1.98605,1.98645,1.986,1.98645,230100000.0
2008-03-04 12:19:00,1.98645,1.9872,1.9864,1.9864,288800000.0
2008-03-04 12:20:00,1.9864,1.98665,1.9864,1.98645,335900000.0
2008-03-04 12:21:00,1.9864,1.98665,1.9863,1.98665,432000000.0
2008-03-04 12:22:00,1.98665,1.98665,1.9863,1.98635,331200000.0
2008-03-04 12:23:00,1.9864,1.98655,1.9863,1.98655,267300000.0
2008-03-04 12:24:00,1.98655,1.98655,1.986,1.9861,244900000.0
2008-03-04 12:25:00,1.9861,1.9861,1.98565,1.98595,280300000.0
2008-03-04 12:26:00,1.98595,1.9861,1.98595,1.98605,246800000.0
2008-03-04 12:27:00,1.98605,1.9861,1.98575,1.9858,288000000.0
2008-03-04 12:28:00,1.9858,1.9859,1.9857,1.98585,382800000.0
2008-03-04 12:29:00,1.98585,1.98585,1.9856,1.9857,267600000.0
2008-03-04 12:30:00,1.9857,1.98605,1.9857,1.98605,260100000.0
2008-03-04 12:31:00,1.98605,1.98635,1.98595,1.9863,272600000.0
2008-03-04 12:32:00,1.9863,1.9863,1.9853,1.98545,321100000.0
2008-03-04 12:33:00,1.98545,1.98565,1.98515,1.9856,272800000.0
2008-03-04 12:34:00,1.9856,1.9857,1.9853,1.98545,285500000.0
2008-03-04 12:35:00,1.98545,1.9856,1.98535,1.9855,227100000.0
2008-03-04 12:36:00,1.9855,1.9856,1.9853,1.9854,169100000.0
2008-03-04 12:37:00,1.9854,1.9854,1.985,1.985,254200000.0
2008-03-04 12:38:00,1.985,1.98505,1.98465,1.98505,343700000.0
2008-03-04 12:39:00,1.98505,1.98505,1.98475,1.9849,292600000.0
2008-03-04 12:40:00,1.9849,1.9855,1.9849,1.98525,258800000.0
2008-03-04 12:41:00,1.98525,1.9853,1.9848,1.985,231000000.0
2008-03-04 12:42:00,1.985,1.985,1.985,1.985,135600000.0
2008-03-04 12:43:00,1.985,1.98505,1.98475,1.9849,240800000.0
2008-03-04 12:44:00,1.9849,1.98565,1.9849,1.98535,292400000.0
2008-03-04 12:45:00,1.98535,1.9855,1.9851,1.9851,322100000.0
2008-03-04 12:46:00,1.9851,1.9854,1.985,1.9854,213700000.0
2008-03-04 12:47:00,1.9854,1.9856,1.9854,1.9855,271600000.0
2008-03-04 12:48:00,1.9855,1.986,1.9855,1.986,235800000.0
2008-03-04 12:49:00,1.986,1.9862,1.9859,1.9859,181800000.0
2008-03-04 12:50:00,1.98585,1.98625,1.98575,1.98615,219000000.0
2008-03-04 12:51:00,1.98615,1.9865,1.9861,1.98615,256700000.0
2008-03-04 12:52:00,1.98615,1.9863,1.9859,1.9859,267300000.0
2008-03-04 12:53:00,1.9859,1.98595,1.98575,1.9858,290000000.0
2008-03-04 12:54:00,1.9858,1.98615,1.9858,1.9861,322800000.0
2008-03-04 12:55:00,1.9861,1.9861,1.98555,1.98555,346700000.0
2008-03-04 12:56:00,1.98555,1.9856,1.9851,1.98515,286300000.0
2008-03-04 12:57:00,1.98515,1.9861,1.98515,1.98575,222900000.0
2008-03-04 12:58:00,1.98575,1.98615,1.9857,1.9858,268400000.0
2008-03-04 12:59:00,1.9858,1.9865,1.9857,1.98625,280000000.0
2008-03-04 13:00:00,1.98625,1.98625,1.9858,1.98595,216700000.0
2008-03-04 13:01:00,1.98595,1.9862,1.98575,1.9861,254800000.0
2008-03-04 13:02:00,1.9861,1.98625,1.98605,1.9862,225700000.0
2008-03-04 13:03:00,1.9862,1.98625,1.98555,1.9856,262900000.0
2008-03-04 13:04:00,1.9856,1.98575,1.98555,1.98575,317800000.0
2008-03-04 13:05:00,1.98575,1.9861,1.98575,1.98595,358700000.0
2008-03-04 13:06:00,1.98595,1.9865,1.98595,1.98645,291700000.0
2008-03-04 13:07:00,1.98645,1.9865,1.9864,1.9865,290800000.0
2008-03-04 13:08:00,1.9865,1.9866,1.98605,1.9861,261000000.0
2008-03-04 13:09:00,1.9861,1.9864,1.98595,1.9862,319500000.0
2008-03-04 13:10:00,1.9862,1.9862,1.98595,1.986,282100000.0
2008-03-04 13:11:00,1.986,1.9862,1.98575,1.986,339800000.0
2008-03-04 13:12:00,1.98605,1.98605,1.9857,1.9859,230100000.0
2008-03-04 13:13:00,1.9859,1.9866,1.9859,1.9863,241000000.0
2008-03-04 13:14:00,1.9863,1.98655,1.9862,1.98635,270200000.0
2008-03-04 13:15:00,1.9864,1.9864,1.98605,1.9864,323900000.0
2008-03-04 13:16:00,1.9864,1.9864,1.98605,1.9861,348200000.0
2008-03-04 13:17:00,1.9861,1.98625,1.986,1.986,320200000.0
2008-03-04 13:18:00,1.986,1.98605,1.9859,1.9859,263700000.0
2008-03-04 13:19:00,1.98595,1.986,1.9856,1.9859,275600000.0
2008-03-04 13:20:00,1.9859,1.9862,1.9858,1.98605,396400000.0
2008-03-04 13:21:00,1.98605,1.98625,1.98605,1.9862,314800000.0
2008-03-04 13:22:00,1.9862,1.98665,1.9862,1.9864,308000000.0
2008-03-04 13:23:00,1.9864,1.98645,1.9862,1.9863,302700000.0
2008-03-04 13:24:00,1.9863,1.9864,1.9862,1.9862,217100000.0
2008-03-04 13:25:00,1.9862,1.98645,1.98595,1.98595,352400000.0
2008-03-04 13:26:00,1.98595,1.9864,1.98585,1.986,242600000.0
2008-03-04 13:27:00,1.986,1.9862,1.98585,1.9862,346400000.0
2008-03-04 13:28:00,1.9862,1.9866,1.98615,1.9866,262600000.0
2008-03-04 13:29:00,1.9866,1.98695,1.98645,1.98655,169800000.0
2008-03-04 13:30:00,1.98655,1.98665,1.9863,1.9864,136800000.0
2008-03-04 13:31:00,1.9864,1.9864,1.9863,1.9864,137300000.0
2008-03-04 13:32:00,1.9864,1.9864,1.98625,1.9863,128000000.0
2008-03-04 13:33:00,1.9863,1.9863,1.98615,1.9862,158800000.0
2008-03-04 13:34:00,1.9862,1.9866,1.9862,1.98655,245800000.0
2008-03-04 13:35:00,1.9866,1.9866,1.9863,1.98635,257300000.0
2008-03-04 13:36:00,1.98635,1.9866,1.98635,1.9864,358600000.0
2008-03-04 13:37:00,1.9864,1.9864,1.9862,1.9863,196900000.0
2008-03-04 13:38:00,1.9863,1.98645,1.9863,1.98645,257200000.0
2008-03-04 13:39:00,1.98645,1.98655,1.9863,1.98645,269300000.0
2008-03-04 13:40:00,1.98645,1.98655,1.98645,1.9865,298400000.0
2008-03-04 13:41:00,1.9865,1.9868,1.9863,1.9867,255700000.0
2008-03-04 13:42:00,1.9867,1.9868,1.9867,1.9867,303100000.0
2008-03-04 13:43:00,1.9867,1.98725,1.9867,1.9871,266800000.0
2008-03-04 13:44:00,1.9871,1.9873,1.98705,1.9873,253600000.0
2008-03-04 13:45:00,1.9873,1.98735,1.98705,1.9871,227900000.0
2008-03-04 13:46:00,1.9871,1.9871,1.98705,1.9871,249000000.0
2008-03-04 13:47:00,1.9871,1.98725,1.9871,1.98725,196120000.0
2008-03-04 13:48:00,1.98725,1.98745,1.9871,1.9873,315800000.0
2008-03-04 13:49:00,1.9873,1.9876,1.98725,1.98735,347600000.0
2008-03-04 13:50:00,1.98735,1.98755,1.9873,1.9874,330600000.0
2008-03-04 13:51:00,1.9874,1.9874,1.9871,1.9872,280600000.0
2008-03-04 13:52:00,1.9872,1.9873,1.98685,1.9869,360000000.0
2008-03-04 13:53:00,1.98695,1.987,1.9867,1.9867,278400000.0
2008-03-04 13:54:00,1.9867,1.98685,1.9867,1.9868,257600000.0
2008-03-04 13:55:00,1.9868,1.98685,1.9867,1.9867,321000000.0
2008-03-04 13:56:00,1.9867,1.9868,1.9865,1.98665,301700000.0
2008-03-04 13:57:00,1.98665,1.98665,1.9865,1.9866,299600000.0
2008-03-04 13:58:00,1.9866,1.98665,1.9865,1.98665,203800000.0
2008-03-04 13:59:00,1.98665,1.98705,1.98665,1.987,306800000.0
2008-03-04 14:00:00,1.98695,1.98725,1.9869,1.98725,356600000.0
2008-03-04 14:01:00,1.98725,1.9874,1.98725,1.9874,438100000.0
2008-03-04 14:02:00,1.9874,1.9876,1.98735,1.9874,281300000.0
2008-03-04 14:03:00,1.9874,1.9876,1.98735,1.9875,210800000.0
2008-03-04 14:04:00,1.9875,1.9888,1.98745,1.9884,308600000.0
2008-03-04 14:05:00,1.9884,1.9888,1.98835,1.9886,281000000.0
2008-03-04 14:06:00,1.9886,1.989,1.98845,1.9889,353800000.0
2008-03-04 14:07:00,1.9889,1.98905,1.98885,1.98895,377300000.0
2008-03-04 14:08:00,1.98895,1.98905,1.9886,1.98865,409700000.0
2008-03-04 14:09:00,1.98865,1.9887,1.9883,1.9883,538700000.0
2008-03-04 14:10:00,1.9883,1.98835,1.988,1.988,334000000.0
2008-03-04 14:11:00,1.988,1.988,1.9875,1.9875,254700000.0
2008-03-04 14:12:00,1.9875,1.9876,1.9874,1.9876,259600000.0
2008-03-04 14:13:00,1.9876,1.9876,1.9868,1.9872,283500000.0
2008-03-04 14:14:00,1.9872,1.9872,1.987,1.9872,257400000.0
2008-03-04 14:15:00,1.9872,1.98725,1.9869,1.987,362700000.0
2008-03-04 14:16:00,1.987,1.9876,1.987,1.9876,308800000.0
2008-03-04 14:17:00,1.9876,1.988,1.9876,1.9879,396900000.0
2008-03-04 14:18:00,1.9879,1.9879,1.9875,1.9877,228200000.0
2008-03-04 14:19:00,1.9877,1.9877,1.9874,1.9874,479600000.0
2008-03-04 14:20:00,1.9874,1.9874,1.98695,1.98695,287700000.0
2008-03-04 14:21:00,1.98695,1.98695,1.9867,1.9869,237900000.0
2008-03-04 14:22:00,1.9869,1.987,1.9869,1.987,194900000.0
2008-03-04 14:23:00,1.987,1.987,1.98675,1.98675,325000000.0
2008-03-04 14:24:00,1.98675,1.98705,1.9867,1.98705,243400000.0
2008-03-04 14:25:00,1.98705,1.9873,1.987,1.9873,255000000.0
2008-03-04 14:26:00,1.9873,1.9875,1.9869,1.9871,284800000.0
2008-03-04 14:27:00,1.9871,1.98725,1.9871,1.98715,338900000.0
2008-03-04 14:28:00,1.98715,1.9872,1.9871,1.9872,223000000.0
2008-03-04 14:29:00,1.9872,1.9874,1.98715,1.98735,353800000.0
2008-03-04 14:30:00,1.98735,1.98735,1.9871,1.9872,314500000.0
2008-03-04 14:31:00,1.9872,1.9874,1.9872,1.9873,296600000.0
2008-03-04 14:32:00,1.98735,1.98755,1.9871,1.9872,268600000.0
2008-03-04 14:33:00,1.9872,1.9873,1.98635,1.9865,262300000.0
2008-03-04 14:34:00,1.9865,1.987,1.98645,1.987,204600000.0
2008-03-04 14:35:00,1.987,1.9873,1.9867,1.9873,290900000.0
2008-03-04 14:36:00,1.9873,1.98755,1.987,1.9875,292400000.0
2008-03-04 14:37:00,1.9875,1.9875,1.987,1.9872,239800000.0
2008-03-04 14:38:00,1.9872,1.9884,1.9872,1.98835,222600000.0
2008-03-04 14:39:00,1.9883,1.98835,1.9878,1.9878,261600000.0
2008-03-04 14:40:00,1.9878,1.9878,1.9872,1.9872,262700000.0
2008-03-04 14:41:00,1.9872,1.98815,1.9872,1.9881,284850000.0
2008-03-04 14:42:00,1.9881,1.9885,1.9881,1.9885,251800000.0
2008-03-04 14:43:00,1.9885,1.9885,1.988,1.9881,290800000.0
2008-03-04 14:44:00,1.9881,1.98845,1.98805,1.9882,265900000.0
2008-03-04 14:45:00,1.9882,1.98845,1.98815,1.98835,255000000.0
2008-03-04 14:46:00,1.98835,1.98835,1.98795,1.988,253000000.0
2008-03-04 14:47:00,1.988,1.98805,1.9876,1.9877,279500000.0
2008-03-04 14:48:00,1.9877,1.9877,1.9871,1.9872,218600000.0
2008-03-04 14:49:00,1.9872,1.9874,1.98715,1.9874,306800000.0
2008-03-04 14:50:00,1.9874,1.98795,1.98725,1.9878,268600000.0
2008-03-04 14:51:00,1.9878,1.9879,1.9877,1.9879,251800000.0
2008-03-04 14:52:00,1.9879,1.9879,1.98775,1.98775,220600000.0
2008-03-04 14:53:00,1.98775,1.988,1.98775,1.9878,183000000.0
2008-03-04 14:54:00,1.9878,1.9879,1.9878,1.98785,341800000.0
2008-03-04 14:55:00,1.98785,1.9879,1.98745,1.98745,226400000.0
2008-03-04 14:56:00,1.98745,1.98755,1.98735,1.9874,261600000.0
2008-03-04 14:57:00,1.9874,1.9874,1.9871,1.9871,263600000.0
2008-03-04 14:58:00,1.9871,1.9871,1.987,1.987,280500000.0
2008-03-04 14:59:00,1.987,1.9871,1.987,1.987,201800000.0
2008-03-04 15:00:00,1.987,1.9871,1.9868,1.9869,237900000.0
2008-03-04 15:01:00,1.9869,1.9874,1.98685,1.9874,228100000.0
2008-03-04 15:02:00,1.9874,1.98765,1.9874,1.9875,244100000.0
2008-03-04 15:03:00,1.9875,1.9875,1.98705,1.9871,253800000.0
2008-03-04 15:04:00,1.9871,1.98715,1.9869,1.9869,342200000.0
2008-03-04 15:05:00,1.9869,1.9869,1.98675,1.98685,541500000.0
2008-03-04 15:06:00,1.98685,1.98695,1.9868,1.9868,136000000.0
2008-03-04 15:07:00,1.9868,1.98685,1.9868,1.98685,132600000.0
2008-03-04 15:08:00,1.98685,1.98685,1.9868,1.9868,136200000.0
2008-03-04 15:09:00,1.98675,1.98675,1.9861,1.98615,123800000.0
2008-03-04 15:10:00,1.98615,1.9865,1.98615,1.98615,143800000.0
2008-03-04 15:11:00,1.98615,1.9863,1.9861,1.98615,143400000.0
2008-03-04 15:12:00,1.98615,1.9862,1.9861,1.9861,135400000.0
2008-03-04 15:13:00,1.9861,1.9862,1.986,1.9862,193200000.0
2008-03-04 15:14:00,1.9862,1.98625,1.986,1.98615,191900000.0
2008-03-04 15:15:00,1.98615,1.9866,1.98615,1.9865,237100000.0
2008-03-04 15:16:00,1.9865,1.9868,1.9865,1.98675,241700000.0
2008-03-04 15:17:00,1.9867,1.98675,1.9866,1.9866,370000000.0
2008-03-04 15:18:00,1.9866,1.9869,1.9866,1.98685,310500000.0
2008-03-04 15:19:00,1.98685,1.9869,1.9868,1.9868,274300000.0
2008-03-04 15:20:00,1.9868,1.98695,1.9867,1.98685,354900000.0
2008-03-04 15:21:00,1.98685,1.987,1.9867,1.9867,267700000.0
2008-03-04 15:22:00,1.9867,1.9868,1.98655,1.98665,165400000.0
2008-03-04 15:23:00,1.98665,1.98665,1.98655,1.98655,138000000.0
2008-03-04 15:24:00,1.98655,1.9866,1.986,1.98605,282000000.0
2008-03-04 15:25:00,1.98605,1.98655,1.98605,1.9865,372100000.0
2008-03-04 15:26:00,1.9865,1.9865,1.9859,1.986,382400000.0
2008-03-04 15:27:00,1.986,1.98605,1.9857,1.98585,266100000.0
2008-03-04 15:28:00,1.98585,1.9859,1.9856,1.9859,177200000.0
2008-03-04 15:29:00,1.9859,1.9859,1.98565,1.98585,462500000.0
2008-03-04 15:30:00,1.98585,1.98635,1.98585,1.98635,418400000.0
2008-03-04 15:31:00,1.9864,1.9866,1.98635,1.9866,351200000.0
2008-03-04 15:32:00,1.9866,1.9867,1.9865,1.9867,212600000.0
2008-03-04 15:33:00,1.9867,1.9871,1.9867,1.9871,207500000.0
2008-03-04 15:34:00,1.9871,1.9873,1.9868,1.9868,282600000.0
2008-03-04 15:35:00,1.9868,1.9868,1.9866,1.9867,319100000.0
2008-03-04 15:36:00,1.9867,1.9868,1.9866,1.9868,225900000.0
2008-03-04 15:37:00,1.9868,1.98695,1.98675,1.98685,230500000.0
2008-03-04 15:38:00,1.98685,1.9872,1.98675,1.98685,285800000.0
2008-03-04 15:39:00,1.98685,1.9869,1.9866,1.98685,145000000.0
2008-03-04 15:40:00,1.98685,1.9871,1.98685,1.98695,182700000.0
2008-03-04 15:41:00,1.98695,1.98725,1.9869,1.98715,219100000.0
2008-03-04 15:42:00,1.98715,1.9874,1.98715,1.9873,401400000.0
2008-03-04 15:43:00,1.9873,1.98735,1.98725,1.9873,269100000.0
2008-03-04 15:44:00,1.9873,1.98765,1.9873,1.98755,248900000.0
2008-03-04 15:45:00,1.98755,1.98765,1.98755,1.98765,193400000.0
2008-03-04 15:46:00,1.98765,1.98765,1.98745,1.98745,170100000.0
2008-03-04 15:47:00,1.98745,1.9875,1.98735,1.98735,230200000.0
2008-03-04 15:48:00,1.98735,1.98765,1.9873,1.9876,254500000.0
2008-03-04 15:49:00,1.9876,1.9876,1.9875,1.98755,258900000.0
2008-03-04 15:50:00,1.98755,1.9876,1.9875,1.98755,336400000.0
2008-03-04 15:51:00,1.98755,1.9876,1.9873,1.98735,277300000.0
2008-03-04 15:52:00,1.98735,1.9874,1.9873,1.9874,256300000.0
2008-03-04 15:53:00,1.9874,1.98745,1.9873,1.9874,302500000.0
2008-03-04 15:54:00,1.9874,1.98765,1.9873,1.98755,360700000.0
2008-03-04 15:55:00,1.98755,1.98755,1.9875,1.9875,246200000.0
2008-03-04 15:56:00,1.9875,1.98765,1.98745,1.98755,241400000.0
2008-03-04 15:57:00,1.98755,1.9876,1.9874,1.9874,285500000.0
2008-03-04 15:58:00,1.9874,1.9876,1.9874,1.9874,455100000.0
2008-03-04 15:59:00,1.9874,1.9874,1.987,1.987,419600000.0
2008-03-04 16:00:00,1.987,1.9876,1.9865,1.9872,285700000.0
2008-03-04 16:01:00,1.9872,1.9876,1.9872,1.9875,289200000.0
2008-03-04 16:02:00,1.9875,1.9875,1.9874,1.98745,372000000.0
2008-03-04 16:03:00,1.98745,1.98745,1.98735,1.9874,424800000.0
2008-03-04 16:04:00,1.98735,1.98735,1.98705,1.98725,369800000.0
2008-03-04 16:05:00,1.9873,1.9873,1.9869,1.9869,347600000.0
2008-03-04 16:06:00,1.9869,1.9869,1.9865,1.98655,252900000.0
2008-03-04 16:07:00,1.98655,1.98655,1.9855,1.9856,296700000.0
2008-03-04 16:08:00,1.9856,1.98565,1.985,1.98555,277400000.0
2008-03-04 16:09:00,1.9856,1.98585,1.98515,1.9852,170600000.0
2008-03-04 16:10:00,1.9852,1.9856,1.9852,1.9855,182900000.0
2008-03-04 16:11:00,1.9856,1.98615,1.9856,1.98615,148300000.0
2008-03-04 16:12:00,1.98615,1.9868,1.98615,1.9868,290500000.0
2008-03-04 16:13:00,1.9868,1.9872,1.98675,1.98675,349700000.0
2008-03-04 16:14:00,1.98675,1.9868,1.9867,1.9867,408600000.0
2008-03-04 16:15:00,1.98675,1.98675,1.9863,1.98635,475500000.0
2008-03-04 16:16:00,1.98635,1.98655,1.98635,1.98655,444600000.0
2008-03-04 16:17:00,1.98655,1.9866,1.9865,1.9865,569400000.0
2008-03-04 16:18:00,1.9865,1.9866,1.9864,1.9865,341000000.0
2008-03-04 16:19:00,1.9865,1.98695,1.9865,1.98675,318600000.0
2008-03-04 16:20:00,1.98675,1.98685,1.9866,1.98675,450900000.0
2008-03-04 16:21:00,1.98675,1.98705,1.98675,1.987,269000000.0
2008-03-04 16:22:00,1.987,1.98725,1.987,1.9872,341000000.0
2008-03-04 16:23:00,1.9872,1.9878,1.9872,1.98765,363900000.0
2008-03-04 16:24:00,1.98765,1.98775,1.9875,1.9875,250300000.0
2008-03-04 16:25:00,1.9875,1.98755,1.98735,1.9875,285600000.0
2008-03-04 16:26:00,1.9875,1.9876,1.98725,1.9873,425500000.0
2008-03-04 16:27:00,1.9873,1.98735,1.98725,1.9873,363700000.0
2008-03-04 16:28:00,1.9873,1.98735,1.9873,1.9873,339500000.0
2008-03-04 16:29:00,1.9873,1.98735,1.9873,1.9873,325900000.0
2008-03-04 16:30:00,1.9873,1.9873,1.98675,1.9869,455100000.0
2008-03-04 16:31:00,1.98695,1.98705,1.9868,1.98685,365000000.0
2008-03-04 16:32:00,1.9868,1.9869,1.98665,1.9869,178400000.0
2008-03-04 16:33:00,1.9869,1.9869,1.9868,1.9869,159900000.0
2008-03-04 16:34:00,1.9869,1.9869,1.98645,1.98645,168800000.0
2008-03-04 16:35:00,1.98645,1.9867,1.98645,1.98665,216600000.0
2008-03-04 16:36:00,1.98665,1.98725,1.98655,1.98725,181800000.0
2008-03-04 16:37:00,1.9874,1.9877,1.9872,1.9876,172300000.0
2008-03-04 16:38:00,1.9876,1.9876,1.98745,1.98745,141400000.0
2008-03-04 16:39:00,1.98745,1.9875,1.9871,1.9871,153800000.0
2008-03-04 16:40:00,1.9871,1.9874,1.9871,1.9873,343400000.0
2008-03-04 16:41:00,1.9873,1.9874,1.9872,1.98725,477700000.0
2008-03-04 16:42:00,1.9872,1.9877,1.9872,1.9876,318800000.0
2008-03-04 16:43:00,1.9876,1.98775,1.9876,1.9877,608700000.0
2008-03-04 16:44:00,1.9877,1.9878,1.9875,1.9876,480200000.0
2008-03-04 16:45:00,1.9876,1.9876,1.9871,1.98715,492500000.0
2008-03-04 16:46:00,1.98715,1.98715,1.98685,1.987,486400000.0
2008-03-04 16:47:00,1.987,1.9871,1.987,1.987,378100000.0
2008-03-04 16:48:00,1.987,1.98725,1.987,1.987,353800000.0
2008-03-04 16:49:00,1.987,1.98715,1.987,1.987,269500000.0
2008-03-04 16:50:00,1.987,1.9871,1.9869,1.987,311500000.0
2008-03-04 16:51:00,1.987,1.98755,1.987,1.9871,263400000.0
2008-03-04 16:52:00,1.9871,1.98745,1.987,1.9874,287600000.0
2008-03-04 16:53:00,1.9874,1.9874,1.9873,1.9874,228500000.0
2008-03-04 16:54:00,1.9874,1.9874,1.9872,1.98725,276700000.0
2008-03-04 16:55:00,1.98725,1.9873,1.987,1.98715,210400000.0
2008-03-04 16:56:00,1.98715,1.9872,1.98695,1.9872,292900000.0
2008-03-04 16:57:00,1.9872,1.9872,1.987,1.987,232900000.0
2008-03-04 16:58:00,1.987,1.987,1.9868,1.9868,248200000.0
2008-03-04 16:59:00,1.9868,1.9868,1.98595,1.9863,243400000.0
2008-03-04 17:00:00,1.9863,1.9868,1.9863,1.9868,238500000.0
2008-03-04 17:01:00,1.98675,1.9868,1.9864,1.98645,271400000.0
2008-03-04 17:02:00,1.98645,1.98655,1.986,1.98605,262700000.0
2008-03-04 17:03:00,1.9861,1.98635,1.9861,1.9861,257000000.0
2008-03-04 17:04:00,1.9861,1.9863,1.9861,1.9863,194300000.0
2008-03-04 17:05:00,1.9863,1.9864,1.98625,1.98635,154600000.0
2008-03-04 17:06:00,1.98635,1.98755,1.9863,1.98715,183200000.0
2008-03-04 17:07:00,1.98715,1.98765,1.98695,1.98765,290400000.0
2008-03-04 17:08:00,1.98765,1.9878,1.9875,1.9875,242400000.0
2008-03-04 17:09:00,1.9875,1.9875,1.9871,1.9871,258200000.0
2008-03-04 17:10:00,1.9871,1.9874,1.98705,1.9874,280300000.0
2008-03-04 17:11:00,1.9874,1.9884,1.98735,1.988,260500000.0
2008-03-04 17:12:00,1.988,1.98825,1.98765,1.9878,249200000.0
2008-03-04 17:13:00,1.9878,1.9885,1.98745,1.98745,259600000.0
2008-03-04 17:14:00,1.98745,1.9875,1.9872,1.98735,225700000.0
2008-03-04 17:15:00,1.98735,1.9874,1.9871,1.9871,225600000.0
2008-03-04 17:16:00,1.9871,1.9872,1.987,1.9871,258900000.0
2008-03-04 17:17:00,1.9871,1.9871,1.9867,1.98675,247700000.0
2008-03-04 17:18:00,1.98675,1.98705,1.9867,1.9869,241300000.0
2008-03-04 17:19:00,1.9869,1.98695,1.98685,1.98685,275000000.0
2008-03-04 17:20:00,1.98685,1.98725,1.9868,1.9871,270200000.0
2008-03-04 17:21:00,1.98715,1.9885,1.98715,1.98805,237700000.0
2008-03-04 17:22:00,1.988,1.9882,1.9877,1.9877,257120000.0
2008-03-04 17:23:00,1.9877,1.9878,1.9874,1.9875,257800000.0
2008-03-04 17:24:00,1.9875,1.9875,1.9868,1.98685,261000000.0
2008-03-04 17:25:00,1.98685,1.987,1.9868,1.98695,259400000.0
2008-03-04 17:26:00,1.98695,1.98705,1.98685,1.98685,217400000.0
2008-03-04 17:27:00,1.98685,1.9872,1.98685,1.9872,263800000.0
2008-03-04 17:28:00,1.9872,1.9875,1.9872,1.9874,260000000.0
2008-03-04 17:29:00,1.9874,1.9874,1.98705,1.9871,256100000.0
2008-03-04 17:30:00,1.9871,1.98715,1.98685,1.9871,256200000.0
2008-03-04 17:31:00,1.9871,1.98735,1.9871,1.9872,255800000.0
2008-03-04 17:32:00,1.9872,1.9874,1.987,1.9871,212000000.0
2008-03-04 17:33:00,1.9871,1.98725,1.98685,1.987,254100000.0
2008-03-04 17:34:00,1.98695,1.98695,1.9867,1.9868,215900000.0
2008-03-04 17:35:00,1.9868,1.98695,1.9868,1.9868,200400000.0
2008-03-04 17:36:00,1.9868,1.98725,1.9868,1.98705,254400000.0
2008-03-04 17:37:00,1.98705,1.9875,1.987,1.9875,249900000.0
2008-03-04 17:38:00,1.9875,1.988,1.9875,1.9879,281000000.0
2008-03-04 17:39:00,1.98795,1.98805,1.98755,1.98755,254800000.0
2008-03-04 17:40:00,1.98755,1.98765,1.98745,1.9876,181500000.0
2008-03-04 17:41:00,1.9876,1.98765,1.9875,1.9876,241600000.0
2008-03-04 17:42:00,1.9876,1.9876,1.98705,1.98715,272600000.0
2008-03-04 17:43:00,1.98715,1.98725,1.987,1.98705,296200000.0
2008-03-04 17:44:00,1.98705,1.9875,1.98705,1.98735,252400000.0
2008-03-04 17:45:00,1.98735,1.9881,1.98735,1.988,288500000.0
2008-03-04 17:46:00,1.988,1.988,1.9874,1.98745,516400000.0
2008-03-04 17:47:00,1.98745,1.9875,1.9874,1.9874,207600000.0
2008-03-04 17:48:00,1.9874,1.9874,1.98685,1.98685,303800000.0
2008-03-04 17:49:00,1.98685,1.9873,1.98685,1.9873,259600000.0
2008-03-04 17:50:00,1.9873,1.9876,1.9873,1.98735,219600000.0
2008-03-04 17:51:00,1.98735,1.98745,1.9872,1.9873,187300000.0
2008-03-04 17:52:00,1.9873,1.9875,1.9871,1.9871,177700000.0
2008-03-04 17:53:00,1.9871,1.98725,1.9871,1.98715,175600000.0
2008-03-04 17:54:00,1.98715,1.98715,1.987,1.98705,158000000.0
2008-03-04 17:55:00,1.98705,1.9874,1.98705,1.98725,162700000.0
2008-03-04 17:56:00,1.98725,1.98735,1.9871,1.9872,159200000.0
2008-03-04 17:57:00,1.9872,1.9872,1.9869,1.987,217000000.0
2008-03-04 17:58:00,1.987,1.987,1.9862,1.9866,313100000.0
2008-03-04 17:59:00,1.9866,1.9867,1.98595,1.986,256400000.0
2008-03-04 18:00:00,1.986,1.98635,1.986,1.98635,316400000.0
2008-03-04 18:01:00,1.98635,1.98655,1.9859,1.98625,293700000.0
2008-03-04 18:02:00,1.98625,1.98655,1.98625,1.9864,348000000.0
2008-03-04 18:03:00,1.9864,1.9868,1.9864,1.9868,250650000.0
2008-03-04 18:04:00,1.98675,1.98685,1.98665,1.98665,271900000.0
2008-03-04 18:05:00,1.98655,1.98655,1.98615,1.98635,303200000.0
2008-03-04 18:06:00,1.98635,1.9864,1.98555,1.98555,240400000.0
2008-03-04 18:07:00,1.98555,1.9856,1.985,1.9851,277900000.0
2008-03-04 18:08:00,1.9851,1.9858,1.98505,1.98565,253800000.0
2008-03-04 18:09:00,1.98565,1.98615,1.9856,1.986,254800000.0
2008-03-04 18:10:00,1.986,1.986,1.98555,1.9857,288000000.0
2008-03-04 18:11:00,1.9857,1.9862,1.98565,1.9859,271500000.0
2008-03-04 18:12:00,1.9859,1.9862,1.9859,1.98595,260800000.0
2008-03-04 18:13:00,1.98595,1.98625,1.98595,1.986,272500000.0
2008-03-04 18:14:00,1.98605,1.98605,1.9859,1.9859,299800000.0
2008-03-04 18:15:00,1.98585,1.98595,1.98525,1.98595,211100000.0
2008-03-04 18:16:00,1.98595,1.98595,1.98545,1.98575,266100000.0
2008-03-04 18:17:00,1.98575,1.9859,1.98555,1.9858,248600000.0
2008-03-04 18:18:00,1.9858,1.9858,1.98475,1.9851,293100000.0
2008-03-04 18:19:00,1.9851,1.98575,1.9851,1.9855,276100000.0
2008-03-04 18:20:00,1.98555,1.9857,1.98535,1.9854,306400000.0
2008-03-04 18:21:00,1.9854,1.9854,1.98485,1.98485,239900000.0
2008-03-04 18:22:00,1.98485,1.98485,1.98385,1.98475,280675000.0
2008-03-04 18:23:00,1.9848,1.9863,1.9845,1.98595,278800000.0
2008-03-04 18:24:00,1.98595,1.98595,1.9848,1.9848,271000000.0
2008-03-04 18:25:00,1.9848,1.98535,1.9847,1.98515,239400000.0
2008-03-04 18:26:00,1.98515,1.9855,1.9851,1.9855,184000000.0
2008-03-04 18:27:00,1.9855,1.9856,1.98515,1.98535,180400000.0
2008-03-04 18:28:00,1.98535,1.98555,1.9853,1.98545,217100000.0
2008-03-04 18:29:00,1.9855,1.9856,1.9854,1.9855,251700000.0
2008-03-04 18:30:00,1.9855,1.9855,1.9851,1.9852,241900000.0
2008-03-04 18:31:00,1.9852,1.9852,1.9845,1.9846,242400000.0
2008-03-04 18:32:00,1.9846,1.9846,1.98395,1.98405,266700000.0
2008-03-04 18:33:00,1.98405,1.9845,1.98405,1.98445,241400000.0
2008-03-04 18:34:00,1.9844,1.9845,1.9843,1.98445,262800000.0
2008-03-04 18:35:00,1.98445,1.9846,1.98415,1.98445,250500000.0
2008-03-04 18:36:00,1.98445,1.98485,1.9843,1.98435,220400000.0
2008-03-04 18:37:00,1.98435,1.98435,1.9836,1.9838,314100000.0
2008-03-04 18:38:00,1.9838,1.9846,1.9837,1.9845,250100000.0
2008-03-04 18:39:00,1.9845,1.98485,1.9844,1.9846,224500000.0
2008-03-04 18:40:00,1.9846,1.98525,1.98455,1.98515,253900000.0
2008-03-04 18:41:00,1.98515,1.98565,1.9851,1.9854,224700000.0
2008-03-04 18:42:00,1.98545,1.98555,1.985,1.98505,239400000.0
2008-03-04 18:43:00,1.98505,1.9852,1.9848,1.98505,176500000.0
2008-03-04 18:44:00,1.985,1.9851,1.9844,1.98455,231000000.0
2008-03-04 18:45:00,1.98455,1.98465,1.9843,1.9843,251300000.0
2008-03-04 18:46:00,1.9843,1.9846,1.98425,1.9844,236800000.0
2008-03-04 18:47:00,1.98435,1.98495,1.98425,1.98495,180200000.0
2008-03-04 18:48:00,1.98495,1.9854,1.9849,1.9851,194000000.0
2008-03-04 18:49:00,1.9851,1.9854,1.9851,1.9852,245800000.0
2008-03-04 18:50:00,1.9852,1.98525,1.9851,1.9851,206500000.0
2008-03-04 18:51:00,1.9851,1.9854,1.985,1.9852,244500000.0
2008-03-04 18:52:00,1.9852,1.98525,1.985,1.98505,230100000.0
2008-03-04 18:53:00,1.9851,1.9852,1.9851,1.9852,233100000.0
2008-03-04 18:54:00,1.9852,1.9855,1.9852,1.98525,232400000.0
2008-03-04 18:55:00,1.98525,1.9854,1.9852,1.9853,206900000.0
2008-03-04 18:56:00,1.9853,1.98535,1.9851,1.9852,167500000.0
2008-03-04 18:57:00,1.9852,1.9856,1.9852,1.9855,203190000.0
2008-03-04 18:58:00,1.9855,1.9855,1.985,1.985,198900000.0
2008-03-04 18:59:00,1.985,1.9852,1.98485,1.9852,363100000.0
2008-03-04 19:00:00,1.9852,1.9852,1.985,1.985,342800000.0
2008-03-04 19:01:00,1.985,1.9851,1.98465,1.98465,204800000.0
2008-03-04 19:02:00,1.98465,1.98485,1.98445,1.98475,255300000.0
2008-03-04 19:03:00,1.98475,1.985,1.9847,1.985,233200000.0
2008-03-04 19:04:00,1.985,1.9852,1.985,1.985,327600000.0
2008-03-04 19:05:00,1.985,1.98515,1.9848,1.9849,341600000.0
2008-03-04 19:06:00,1.9849,1.98535,1.9849,1.9851,277200000.0
2008-03-04 19:07:00,1.9851,1.98575,1.985,1.9857,243200000.0
2008-03-04 19:08:00,1.9857,1.98605,1.9856,1.986,309600000.0
2008-03-04 19:09:00,1.986,1.9861,1.98575,1.98575,225200000.0
2008-03-04 19:10:00,1.98575,1.98575,1.98535,1.98535,232800000.0
2008-03-04 19:11:00,1.98535,1.9854,1.9851,1.9851,276000000.0
2008-03-04 19:12:00,1.9851,1.98555,1.9851,1.9855,283200000.0
2008-03-04 19:13:00,1.9855,1.9861,1.98535,1.9861,268000000.0
2008-03-04 19:14:00,1.9861,1.9861,1.98575,1.98595,306400000.0
2008-03-04 19:15:00,1.98595,1.98595,1.98545,1.98545,383200000.0
2008-03-04 19:16:00,1.98545,1.9861,1.98545,1.98595,346400000.0
2008-03-04 19:17:00,1.98595,1.986,1.98575,1.98575,281200000.0
2008-03-04 19:18:00,1.98575,1.98575,1.9854,1.98545,274000000.0
2008-03-04 19:19:00,1.98545,1.9857,1.98535,1.98535,265600000.0
2008-03-04 19:20:00,1.98535,1.98555,1.98515,1.9852,275600000.0
2008-03-04 19:21:00,1.9852,1.9855,1.9852,1.9855,308000000.0
2008-03-04 19:22:00,1.9855,1.98565,1.9855,1.98565,184400000.0
2008-03-04 19:23:00,1.98565,1.98585,1.9856,1.9858,244800000.0
2008-03-04 19:24:00,1.9858,1.9858,1.9852,1.9853,335600000.0
2008-03-04 19:25:00,1.9853,1.98555,1.9853,1.98545,268000000.0
2008-03-04 19:26:00,1.98545,1.98565,1.9854,1.9856,252000000.0
2008-03-04 19:27:00,1.9856,1.9856,1.98545,1.98555,226700000.0
2008-03-04 19:28:00,1.98555,1.98555,1.9855,1.9855,278000000.0
2008-03-04 19:29:00,1.9855,1.98595,1.9855,1.98565,253200000.0
2008-03-04 19:30:00,1.98565,1.9861,1.98565,1.98595,266400000.0
2008-03-04 19:31:00,1.98595,1.98605,1.98575,1.9859,335200000.0
2008-03-04 19:32:00,1.9859,1.9863,1.9859,1.98625,242400000.0
2008-03-04 19:33:00,1.98625,1.9863,1.9856,1.9856,284400000.0
2008-03-04 19:34:00,1.9856,1.98565,1.98545,1.98555,326000000.0
2008-03-04 19:35:00,1.98555,1.98615,1.98545,1.9857,321150000.0
2008-03-04 19:36:00,1.9857,1.98575,1.98535,1.9854,332400000.0
2008-03-04 19:37:00,1.9854,1.98545,1.98535,1.9854,275600000.0
2008-03-04 19:38:00,1.9854,1.98545,1.98535,1.9854,228800000.0
2008-03-04 19:39:00,1.9854,1.98585,1.98535,1.98575,277200000.0
2008-03-04 19:40:00,1.9858,1.9858,1.9853,1.98555,334000000.0
2008-03-04 19:41:00,1.98555,1.98555,1.9854,1.98545,232800000.0
2008-03-04 19:42:00,1.98545,1.98555,1.9854,1.98545,264000000.0
2008-03-04 19:43:00,1.98545,1.98555,1.9854,1.98545,227600000.0
2008-03-04 19:44:00,1.98545,1.9855,1.9854,1.98545,212000000.0
2008-03-04 19:45:00,1.98545,1.9855,1.98545,1.98545,268400000.0
2008-03-04 19:46:00,1.98545,1.98555,1.98545,1.9855,280100000.0
2008-03-04 19:47:00,1.9855,1.9858,1.9855,1.9858,354800000.0
2008-03-04 19:48:00,1.9858,1.9859,1.9858,1.9858,311200000.0
2008-03-04 19:49:00,1.9858,1.9858,1.98525,1.98525,258400000.0
2008-03-04 19:50:00,1.98525,1.98535,1.9851,1.98515,679600000.0
2008-03-04 19:51:00,1.98515,1.98515,1.98475,1.98475,308400000.0
2008-03-04 19:52:00,1.98475,1.98475,1.98425,1.98425,218400000.0
2008-03-04 19:53:00,1.98425,1.98425,1.984,1.984,208400000.0
2008-03-04 19:54:00,1.984,1.9843,1.984,1.98415,338000000.0
2008-03-04 19:55:00,1.98415,1.9845,1.98405,1.98445,306400000.0
2008-03-04 19:56:00,1.98445,1.98445,1.9844,1.9844,250800000.0
2008-03-04 19:57:00,1.9844,1.9846,1.9844,1.9846,237800000.0
2008-03-04 19:58:00,1.9846,1.9847,1.9845,1.9846,180000000.0
2008-03-04 19:59:00,1.9846,1.9846,1.98405,1.98405,521200000.0
2008-03-04 20:00:00,1.98405,1.98435,1.98395,1.984,631000000.0
2008-03-04 20:01:00,1.984,1.98455,1.984,1.98415,306000000.0
2008-03-04 20:02:00,1.98415,1.98455,1.98415,1.9843,552400000.0
2008-03-04 20:03:00,1.98425,1.98425,1.98405,1.98405,881000000.0
2008-03-04 20:04:00,1.98405,1.9843,1.98405,1.9843,593200000.0
2008-03-04 20:05:00,1.9843,1.98435,1.9841,1.98435,328400000.0
2008-03-04 20:06:00,1.98435,1.98455,1.98415,1.98445,534000000.0
2008-03-04 20:07:00,1.98445,1.9846,1.98445,1.98445,880000000.0
2008-03-04 20:08:00,1.98445,1.98445,1.98425,1.98435,313600000.0
2008-03-04 20:09:00,1.98435,1.9845,1.98405,1.98425,683600000.0
2008-03-04 20:10:00,1.98425,1.9844,1.9841,1.98415,862000000.0
2008-03-04 20:11:00,1.98415,1.98445,1.98415,1.98435,750100000.0
2008-03-04 20:12:00,1.98435,1.98445,1.98415,1.98415,474700000.0
2008-03-04 20:13:00,1.98415,1.98415,1.98415,1.98415,1302000000.0
2008-03-04 20:14:00,1.98415,1.98415,1.98405,1.98405,1117500000.0
2008-03-04 20:15:00,1.98405,1.9843,1.98405,1.9843,487600000.0
2008-03-04 20:16:00,1.9843,1.9843,1.98415,1.98425,410200000.0
2008-03-04 20:17:00,1.98425,1.98435,1.98415,1.98415,734300000.0
2008-03-04 20:18:00,1.98415,1.98435,1.98415,1.9842,293200000.0
2008-03-04 20:19:00,1.9842,1.98425,1.98415,1.98425,520000000.0
2008-03-04 20:20:00,1.98425,1.98425,1.98425,1.98425,817200000.0
2008-03-04 20:21:00,1.98425,1.98425,1.98425,1.98425,634000000.0
2008-03-04 20:22:00,1.98425,1.98425,1.98425,1.98425,795600000.0
2008-03-04 20:23:00,1.98425,1.98425,1.984,1.98415,518000000.0
2008-03-04 20:24:00,1.98415,1.98415,1.98405,1.98405,402000000.0
2008-03-04 20:25:00,1.98405,1.98405,1.98405,1.98405,352000000.0
2008-03-04 20:26:00,1.98405,1.98415,1.98405,1.98415,365600000.0
2008-03-04 20:27:00,1.98415,1.98415,1.984,1.98415,535700000.0
2008-03-04 20:28:00,1.98415,1.98425,1.98415,1.98425,431100000.0
2008-03-04 20:29:00,1.98425,1.98435,1.98425,1.98425,679400000.0
2008-03-04 20:30:00,1.98425,1.98435,1.98425,1.98425,756000000.0
2008-03-04 20:31:00,1.98425,1.98435,1.9842,1.98435,394800000.0
2008-03-04 20:32:00,1.98435,1.98445,1.98435,1.98445,522000000.0
2008-03-04 20:33:00,1.98445,1.98445,1.98435,1.98435,384000000.0
2008-03-04 20:34:00,1.98435,1.9844,1.98435,1.9844,252400000.0
2008-03-04 20:35:00,1.9844,1.9844,1.98425,1.98425,449600000.0
2008-03-04 20:36:00,1.98425,1.98435,1.98425,1.9843,390000000.0
2008-03-04 20:37:00,1.9843,1.9843,1.98415,1.9843,386400000.0
2008-03-04 20:38:00,1.9843,1.9843,1.98415,1.9843,431600000.0
2008-03-04 20:39:00,1.9843,1.9843,1.98405,1.98415,484000000.0
2008-03-04 20:40:00,1.98415,1.98425,1.9841,1.9841,364000000.0
2008-03-04 20:41:00,1.9841,1.98415,1.98365,1.98375,960900000.0
2008-03-04 20:42:00,1.98375,1.9841,1.98375,1.98405,326300000.0
2008-03-04 20:43:00,1.98405,1.98415,1.98405,1.98415,310800000.0
2008-03-04 20:44:00,1.98415,1.9842,1.98415,1.9842,224800000.0
2008-03-04 20:45:00,1.9842,1.9846,1.9842,1.9845,229100000.0
2008-03-04 20:46:00,1.9845,1.98515,1.9845,1.985,403700000.0
2008-03-04 20:47:00,1.985,1.98505,1.9848,1.9848,286400000.0
2008-03-04 20:48:00,1.9848,1.9848,1.9847,1.98475,268800000.0
2008-03-04 20:49:00,1.98475,1.9848,1.9845,1.9845,291200000.0
2008-03-04 20:50:00,1.9845,1.98485,1.9845,1.9848,220800000.0
2008-03-04 20:51:00,1.9848,1.9855,1.9848,1.9855,330800000.0
2008-03-04 20:52:00,1.9855,1.9856,1.9849,1.9849,362000000.0
2008-03-04 20:53:00,1.98485,1.9849,1.98465,1.98485,370900000.0
2008-03-04 20:54:00,1.98485,1.9849,1.98475,1.9849,372500000.0
2008-03-04 20:55:00,1.9849,1.9849,1.9847,1.9847,309200000.0
2008-03-04 20:56:00,1.9847,1.9847,1.9846,1.9846,241600000.0
2008-03-04 20:57:00,1.9846,1.9846,1.9845,1.98455,286100000.0
2008-03-04 20:58:00,1.98455,1.98455,1.9843,1.98435,205900000.0
2008-03-04 20:59:00,1.98435,1.9844,1.98435,1.9844,181200000.0
2008-03-04 21:00:00,1.9844,1.9844,1.9843,1.9844,174100000.0
2008-03-04 21:01:00,1.9844,1.9844,1.9843,1.9844,172800000.0
2008-03-04 21:02:00,1.9844,1.9844,1.9843,1.9843,177600000.0
2008-03-04 21:03:00,1.9843,1.98465,1.9843,1.9846,204000000.0
2008-03-04 21:04:00,1.9846,1.985,1.9846,1.985,200000000.0
2008-03-04 21:05:00,1.985,1.9853,1.98485,1.98485,299600000.0
2008-03-04 21:06:00,1.98475,1.98475,1.98445,1.98445,362000000.0
2008-03-04 21:07:00,1.98445,1.9845,1.98375,1.98385,375500000.0
2008-03-04 21:08:00,1.98385,1.98385,1.9835,1.9835,291200000.0
2008-03-04 21:09:00,1.9835,1.98375,1.9833,1.98375,258200000.0
2008-03-04 21:10:00,1.98375,1.98385,1.98345,1.98355,192200000.0
2008-03-04 21:11:00,1.98355,1.9837,1.9835,1.9837,231600000.0
2008-03-04 21:12:00,1.9837,1.98375,1.98335,1.98335,364800000.0
2008-03-04 21:13:00,1.98335,1.9834,1.9833,1.98335,358400000.0
2008-03-04 21:14:00,1.9834,1.98345,1.98325,1.98345,344000000.0
2008-03-04 21:15:00,1.98345,1.98345,1.9833,1.9834,349200000.0
2008-03-04 21:16:00,1.9834,1.9834,1.98335,1.9834,162700000.0
2008-03-04 21:17:00,1.9834,1.98345,1.98325,1.9833,203600000.0
2008-03-04 21:18:00,1.9833,1.9833,1.98265,1.98265,323400000.0
2008-03-04 21:19:00,1.98265,1.9827,1.98245,1.98245,611300000.0
2008-03-04 21:20:00,1.98245,1.98245,1.98205,1.98205,531700000.0
2008-03-04 21:21:00,1.98205,1.9824,1.98205,1.98225,236900000.0
2008-03-04 21:22:00,1.98225,1.9825,1.9822,1.9825,244000000.0
2008-03-04 21:23:00,1.9825,1.9833,1.9825,1.9831,274400000.0
2008-03-04 21:24:00,1.9831,1.98355,1.9831,1.98355,261000000.0
2008-03-04 21:25:00,1.98355,1.98385,1.9835,1.98375,246000000.0
2008-03-04 21:26:00,1.98375,1.98385,1.98375,1.9838,340200000.0
2008-03-04 21:27:00,1.9838,1.9838,1.98365,1.98365,321600000.0
2008-03-04 21:28:00,1.98365,1.98395,1.98365,1.9838,589900000.0
2008-03-04 21:29:00,1.9838,1.9839,1.98375,1.9838,223800000.0
2008-03-04 21:30:00,1.9838,1.98405,1.9838,1.984,336050000.0
2008-03-04 21:31:00,1.984,1.98405,1.9839,1.984,283400000.0
2008-03-04 21:32:00,1.984,1.9843,1.984,1.9843,217600000.0
2008-03-04 21:33:00,1.9843,1.9844,1.9842,1.98435,287600000.0
2008-03-04 21:34:00,1.98435,1.9847,1.98435,1.98445,331300000.0
2008-03-04 21:35:00,1.98445,1.9846,1.9843,1.9844,248400000.0
2008-03-04 21:36:00,1.9844,1.9847,1.9843,1.9845,290400000.0
2008-03-04 21:37:00,1.9845,1.9846,1.9844,1.9845,381200000.0
2008-03-04 21:38:00,1.9845,1.98485,1.9844,1.98485,292800000.0
2008-03-04 21:39:00,1.9849,1.98525,1.9849,1.98525,230800000.0
2008-03-04 21:40:00,1.98525,1.98525,1.98505,1.98515,206800000.0
2008-03-04 21:41:00,1.98515,1.9852,1.9851,1.98515,197200000.0
2008-03-04 21:42:00,1.9851,1.98515,1.98505,1.98515,328000000.0
2008-03-04 21:43:00,1.98515,1.98555,1.98515,1.9852,317500000.0
2008-03-04 21:44:00,1.9852,1.9852,1.98515,1.9852,202000000.0
2008-03-04 21:45:00,1.9852,1.9852,1.98505,1.98505,306400000.0
2008-03-04 21:46:00,1.98505,1.9851,1.98505,1.98505,1167700000.0
2008-03-04 21:47:00,1.98505,1.98525,1.9848,1.9848,286900000.0
2008-03-04 21:48:00,1.9848,1.9856,1.9848,1.9856,249600000.0
2008-03-04 21:49:00,1.9856,1.987,1.9856,1.98645,257800000.0
2008-03-04 21:50:00,1.9864,1.9864,1.9858,1.98625,254200000.0
2008-03-04 21:51:00,1.98625,1.98635,1.9862,1.9863,211300000.0
2008-03-04 21:52:00,1.9863,1.9869,1.9863,1.9864,334600000.0
2008-03-04 21:53:00,1.9864,1.9864,1.986,1.986,295200000.0
2008-03-04 21:54:00,1.986,1.986,1.98585,1.986,269200000.0
2008-03-04 21:55:00,1.986,1.98615,1.9859,1.9861,473000000.0
2008-03-04 21:56:00,1.9861,1.98615,1.986,1.986,452200000.0
2008-03-04 21:57:00,1.986,1.986,1.986,1.986,340000000.0
2008-03-04 21:58:00,1.986,1.986,1.98555,1.9856,205900000.0
2008-03-04 21:59:00,1.9856,1.98565,1.9856,1.98565,233700000.0
2008-03-04 22:00:00,1.98565,1.986,1.98565,1.9859,177000000.0
2008-03-04 22:01:00,1.9859,1.9859,1.9857,1.9859,229800000.0
2008-03-04 22:02:00,1.9859,1.98595,1.98575,1.98575,204300000.0
2008-03-04 22:03:00,1.98575,1.9859,1.98555,1.9857,186500000.0
2008-03-04 22:04:00,1.9857,1.98625,1.98555,1.98625,233800000.0
2008-03-04 22:05:00,1.98625,1.9865,1.98615,1.98625,302400000.0
2008-03-04 22:06:00,1.98625,1.9864,1.98625,1.9864,217900000.0
2008-03-04 22:07:00,1.9864,1.9865,1.9864,1.9864,228100000.0
2008-03-04 22:08:00,1.98645,1.9872,1.9864,1.9872,211400000.0
2008-03-04 22:09:00,1.9872,1.9874,1.98705,1.98725,559300000.0
2008-03-04 22:10:00,1.98725,1.98725,1.98655,1.98655,382300000.0
2008-03-04 22:11:00,1.98645,1.98655,1.98645,1.98655,278900000.0
2008-03-04 22:12:00,1.98655,1.98665,1.9865,1.9865,587500000.0
2008-03-04 22:13:00,1.9865,1.98655,1.98645,1.98645,598200000.0
2008-03-04 22:14:00,1.98645,1.9865,1.9864,1.9865,236400000.0
2008-03-04 22:15:00,1.9865,1.9865,1.9857,1.986,198100000.0
2008-03-04 22:16:00,1.986,1.9863,1.9858,1.986,233900000.0
2008-03-04 22:17:00,1.986,1.98605,1.9856,1.98565,319700000.0
2008-03-04 22:18:00,1.98565,1.9857,1.9855,1.9855,216400000.0
2008-03-04 22:19:00,1.9855,1.9855,1.9852,1.9852,345600000.0
2008-03-04 22:20:00,1.9852,1.9854,1.9852,1.9854,254100000.0
2008-03-04 22:21:00,1.9854,1.9855,1.9854,1.9855,189600000.0
2008-03-04 22:22:00,1.9855,1.9855,1.9855,1.9855,176800000.0
2008-03-04 22:23:00,1.9855,1.9855,1.9855,1.9855,175200000.0
2008-03-04 22:24:00,1.9855,1.9857,1.9855,1.9857,175600000.0
2008-03-04 22:25:00,1.9857,1.9857,1.9857,1.9857,175200000.0
2008-03-04 22:26:00,1.9857,1.98575,1.9856,1.98565,187900000.0
2008-03-04 22:27:00,1.98565,1.9857,1.9856,1.9857,224500000.0
2008-03-04 22:28:00,1.9857,1.9857,1.9856,1.98565,140000000.0
2008-03-04 22:29:00,1.98565,1.98565,1.98565,1.98565,22300000.0
2008-03-04 22:30:00,1.98565,1.98565,1.9854,1.9855,291800000.0
2008-03-04 22:31:00,1.9855,1.9855,1.9855,1.9855,193600000.0
2008-03-04 22:32:00,1.9855,1.9856,1.9855,1.9856,184000000.0
2008-03-04 22:33:00,1.9856,1.9856,1.9855,1.98555,259600000.0
2008-03-04 22:34:00,1.98555,1.98555,1.9851,1.98515,262700000.0
2008-03-04 22:35:00,1.98515,1.9855,1.98515,1.98535,292400000.0
2008-03-04 22:36:00,1.98535,1.98565,1.98535,1.98555,355100000.0
2008-03-04 22:37:00,1.98555,1.98555,1.9855,1.98555,350800000.0
2008-03-04 22:38:00,1.98555,1.98555,1.9854,1.9855,287200000.0
2008-03-04 22:39:00,1.9855,1.98595,1.9853,1.98585,135900000.0
2008-03-04 22:40:00,1.98585,1.98585,1.98565,1.98585,119900000.0
2008-03-04 22:41:00,1.98585,1.98585,1.9856,1.9857,138800000.0
2008-03-04 22:42:00,1.9857,1.9857,1.9856,1.9857,221600000.0
2008-03-04 22:43:00,1.9857,1.9858,1.98555,1.9858,224300000.0
2008-03-04 22:44:00,1.9858,1.98615,1.9858,1.98605,183100000.0
2008-03-04 22:45:00,1.98605,1.9861,1.986,1.9861,166400000.0
2008-03-04 22:46:00,1.9861,1.98655,1.9861,1.9862,171700000.0
2008-03-04 22:47:00,1.9862,1.9862,1.98605,1.98605,121300000.0
2008-03-04 22:48:00,1.98605,1.98605,1.986,1.98605,137000000.0
2008-03-04 22:49:00,1.98605,1.98605,1.98595,1.98595,397100000.0
2008-03-04 22:50:00,1.98595,1.986,1.98595,1.986,180000000.0
2008-03-04 22:51:00,1.986,1.986,1.986,1.986,172000000.0
2008-03-04 22:52:00,1.986,1.9862,1.986,1.9861,180400000.0
2008-03-04 22:53:00,1.9861,1.9861,1.986,1.98605,159400000.0
2008-03-04 22:54:00,1.98605,1.9861,1.98605,1.98605,109000000.0
2008-03-04 22:55:00,1.98605,1.98615,1.98595,1.9861,202400000.0
2008-03-04 22:56:00,1.9861,1.9862,1.98595,1.98595,182900000.0
2008-03-04 22:57:00,1.98595,1.98615,1.98595,1.98615,137500000.0
2008-03-04 22:58:00,1.98615,1.98615,1.98615,1.98615,356800000.0
2008-03-04 22:59:00,1.98615,1.98615,1.9861,1.9861,250700000.0
2008-03-04 23:00:00,1.9861,1.9863,1.9861,1.9863,161900000.0
2008-03-04 23:01:00,1.9863,1.9863,1.9863,1.9863,246400000.0
2008-03-04 23:02:00,1.9863,1.9863,1.9861,1.9863,200200000.0
2008-03-04 23:03:00,1.9863,1.9863,1.9863,1.9863,183600000.0
2008-03-04 23:04:00,1.9863,1.98635,1.9863,1.98635,253200000.0
2008-03-04 23:05:00,1.98635,1.98645,1.98625,1.9864,205400000.0
2008-03-04 23:06:00,1.9864,1.9864,1.9864,1.9864,252800000.0
2008-03-04 23:07:00,1.9864,1.9864,1.9864,1.9864,248400000.0
2008-03-04 23:08:00,1.9864,1.9864,1.9864,1.9864,239200000.0
2008-03-04 23:09:00,1.9864,1.9864,1.9864,1.9864,178400000.0
2008-03-04 23:10:00,1.9864,1.9864,1.98635,1.98635,183600000.0
2008-03-04 23:11:00,1.98635,1.98635,1.98635,1.98635,697200000.0
2008-03-04 23:12:00,1.98635,1.9864,1.98635,1.98635,265100000.0
2008-03-04 23:13:00,1.98635,1.98635,1.98635,1.98635,88800000.0
2008-03-04 23:14:00,1.98635,1.9864,1.9862,1.9862,144900000.0
2008-03-04 23:15:00,1.9862,1.9862,1.9861,1.9861,257300000.0
2008-03-04 23:16:00,1.9861,1.9861,1.9861,1.9861,723600000.0
2008-03-04 23:17:00,1.9861,1.9861,1.986,1.986,642800000.0
2008-03-04 23:18:00,1.986,1.986,1.986,1.986,759600000.0
2008-03-04 23:19:00,1.986,1.9861,1.986,1.98605,361400000.0
2008-03-04 23:20:00,1.98605,1.98605,1.98605,1.98605,110500000.0
2008-03-04 23:21:00,1.98605,1.98615,1.98605,1.98605,114300000.0
2008-03-04 23:22:00,1.98605,1.9862,1.98605,1.98605,110254125.0
2008-03-04 23:23:00,1.98605,1.9862,1.98605,1.9862,49810550.0
2008-03-04 23:24:00,1.9862,1.9862,1.9862,1.9862,11384800.0
2008-03-04 23:25:00,1.9862,1.9862,1.9862,1.9862,11384800.0
2008-03-04 23:26:00,1.9862,1.9862,1.98605,1.9861,21317475.0
2008-03-04 23:27:00,1.9861,1.9861,1.9858,1.9859,643568975.0
2008-03-04 23:28:00,1.9859,1.9861,1.9859,1.98605,887000000.0
2008-03-04 23:29:00,1.98605,1.9861,1.9859,1.986,928200000.0
2008-03-04 23:30:00,1.986,1.986,1.9858,1.98585,484500000.0
2008-03-04 23:31:00,1.98585,1.98585,1.98575,1.9858,1563200000.0
2008-03-04 23:32:00,1.9858,1.986,1.98575,1.9858,1047900000.0
2008-03-04 23:33:00,1.9858,1.9858,1.9858,1.9858,1223600000.0
2008-03-04 23:34:00,1.9858,1.9858,1.9858,1.9858,1612800000.0
2008-03-04 23:35:00,1.9858,1.9858,1.9858,1.9858,1605600000.0
2008-03-04 23:36:00,1.9858,1.9858,1.9858,1.9858,1262400000.0
2008-03-04 23:37:00,1.9858,1.9858,1.98575,1.98575,1119000000.0
2008-03-04 23:38:00,1.98575,1.98575,1.9857,1.98575,272300000.0
2008-03-04 23:39:00,1.98575,1.98575,1.98575,1.98575,115500000.0
2008-03-04 23:40:00,1.9858,1.9858,1.9858,1.9858,1574000000.0
2008-03-04 23:41:00,1.9858,1.9858,1.9858,1.9858,1461600000.0
2008-03-04 23:42:00,1.9858,1.986,1.9858,1.986,1067300000.0
2008-03-04 23:43:00,1.986,1.986,1.986,1.986,1612800000.0
2008-03-04 23:44:00,1.986,1.986,1.98575,1.98575,904800000.0
2008-03-04 23:45:00,1.98575,1.9861,1.98575,1.98605,626500000.0
2008-03-04 23:46:00,1.98605,1.9861,1.98605,1.9861,94600000.0
2008-03-04 23:47:00,1.9861,1.9864,1.9861,1.9864,300700000.0
2008-03-04 23:48:00,1.9864,1.9864,1.9864,1.9864,112000000.0
2008-03-04 23:49:00,1.9864,1.98645,1.9864,1.98645,309800000.0
2008-03-04 23:50:00,1.98645,1.98645,1.9862,1.9862,1213300000.0
2008-03-04 23:51:00,1.9862,1.9864,1.9862,1.98625,881700000.0
2008-03-04 23:52:00,1.98625,1.9863,1.98625,1.98625,174400000.0
2008-03-04 23:53:00,1.98625,1.98655,1.98625,1.98655,164000000.0
2008-03-04 23:54:00,1.98655,1.98655,1.9864,1.9864,1087600000.0
2008-03-04 23:55:00,1.9864,1.9865,1.9864,1.9865,338300000.0
2008-03-04 23:56:00,1.9865,1.9866,1.9865,1.98655,208800000.0
2008-03-04 23:57:00,1.98655,1.9866,1.98635,1.9864,239200000.0
2008-03-04 23:58:00,1.9864,1.9864,1.986,1.9863,185200000.0
2008-03-04 23:59:00,1.9863,1.9863,1.98625,1.98625,194400000.0
2008-03-05 00:00:00,1.98625,1.98625,1.986,1.986,339600000.0
2008-03-05 00:01:00,1.986,1.9862,1.9858,1.9858,1544800000.0
2008-03-05 00:02:00,1.9858,1.9858,1.9858,1.9858,1600000000.0
2008-03-05 00:03:00,1.9858,1.9862,1.9858,1.9862,1187200000.0
2008-03-05 00:04:00,1.9862,1.9862,1.9862,1.9862,307200000.0
2008-03-05 00:05:00,1.9862,1.9863,1.9862,1.9863,520000000.0
2008-03-05 00:06:00,1.9863,1.9863,1.9863,1.9863,568800000.0
2008-03-05 00:07:00,1.9863,1.9863,1.9863,1.9863,198400000.0
2008-03-05 00:08:00,1.9863,1.9863,1.9862,1.9863,177600000.0
2008-03-05 00:09:00,1.9863,1.9864,1.9863,1.9864,203200000.0
2008-03-05 00:10:00,1.9864,1.9865,1.9864,1.9865,854000000.0
2008-03-05 00:11:00,1.9865,1.9865,1.9865,1.9865,944400000.0
2008-03-05 00:12:00,1.9865,1.9865,1.9865,1.9865,732800000.0
2008-03-05 00:13:00,1.9865,1.9865,1.9864,1.9864,739200000.0
2008-03-05 00:14:00,1.9864,1.9864,1.9863,1.9863,288400000.0
2008-03-05 00:15:00,1.9863,1.9864,1.986,1.9861,328400000.0
2008-03-05 00:16:00,1.9861,1.9862,1.9861,1.9862,294800000.0
2008-03-05 00:17:00,1.9862,1.9865,1.9862,1.9864,274800000.0
2008-03-05 00:18:00,1.9864,1.9864,1.9859,1.9862,275600000.0
2008-03-05 00:19:00,1.9862,1.9862,1.9862,1.9862,269900000.0
2008-03-05 00:20:00,1.9862,1.9862,1.9862,1.9862,271200000.0
2008-03-05 00:21:00,1.9862,1.9864,1.9862,1.9863,298100000.0
2008-03-05 00:22:00,1.9863,1.9863,1.9863,1.9863,266400000.0
2008-03-05 00:23:00,1.9863,1.9863,1.9863,1.9863,268800000.0
2008-03-05 00:24:00,1.9863,1.9863,1.9863,1.9863,268800000.0
2008-03-05 00:25:00,1.9863,1.9864,1.9863,1.9864,359500000.0
2008-03-05 00:26:00,1.9864,1.9865,1.9863,1.9863,696000000.0
2008-03-05 00:27:00,1.9863,1.9865,1.9862,1.9865,273200000.0
2008-03-05 00:28:00,1.9865,1.9866,1.9865,1.9866,705200000.0
2008-03-05 00:29:00,1.9866,1.9867,1.9865,1.9865,306000000.0
2008-03-05 00:30:00,1.9865,1.9865,1.986,1.9861,438800000.0
2008-03-05 00:31:00,1.9861,1.9861,1.986,1.986,431200000.0
2008-03-05 00:32:00,1.986,1.986,1.9857,1.9857,545600000.0
2008-03-05 00:33:00,1.9857,1.9858,1.9851,1.9856,518000000.0
2008-03-05 00:34:00,1.9856,1.9856,1.9855,1.9855,404400000.0
2008-03-05 00:35:00,1.9855,1.9855,1.9855,1.9855,425600000.0
2008-03-05 00:36:00,1.9855,1.9856,1.9855,1.9856,329200000.0
2008-03-05 00:37:00,1.9856,1.9856,1.9855,1.9855,356800000.0
2008-03-05 00:38:00,1.9855,1.9855,1.9855,1.9855,358400000.0
2008-03-05 00:39:00,1.9855,1.9855,1.9853,1.9853,265200000.0
2008-03-05 00:40:00,1.9853,1.9853,1.985,1.9851,287200000.0
2008-03-05 00:41:00,1.9851,1.9851,1.9851,1.9851,260400000.0
2008-03-05 00:42:00,1.9851,1.9851,1.9847,1.9848,404800000.0
2008-03-05 00:43:00,1.9848,1.9849,1.9848,1.9849,262800000.0
2008-03-05 00:44:00,1.9849,1.9849,1.9847,1.9848,283600000.0
2008-03-05 00:45:00,1.9848,1.9851,1.9847,1.98505,272000000.0
2008-03-05 00:46:00,1.98505,1.98505,1.98505,1.98505,270000000.0
2008-03-05 00:47:00,1.98505,1.98515,1.98505,1.98515,267600000.0
2008-03-05 00:48:00,1.98515,1.98525,1.98515,1.98525,267600000.0
2008-03-05 00:49:00,1.98525,1.9853,1.98525,1.9853,204400000.0
2008-03-05 00:50:00,1.9853,1.9853,1.98515,1.98515,297200000.0
2008-03-05 00:51:00,1.98515,1.98515,1.98515,1.98515,280000000.0
2008-03-05 00:52:00,1.98515,1.98515,1.98515,1.98515,270000000.0
2008-03-05 00:53:00,1.98515,1.98515,1.98475,1.98485,275200000.0
2008-03-05 00:54:00,1.98485,1.98505,1.98475,1.98485,282000000.0
2008-03-05 00:55:00,1.98485,1.98485,1.98485,1.98485,268800000.0
2008-03-05 00:56:00,1.98485,1.98485,1.98465,1.98485,301600000.0
2008-03-05 00:57:00,1.98485,1.98485,1.98475,1.98475,269600000.0
2008-03-05 00:58:00,1.98475,1.98505,1.98475,1.98475,274000000.0
2008-03-05 00:59:00,1.98475,1.9848,1.98465,1.98465,327300000.0
2008-03-05 01:00:00,1.98465,1.98505,1.98465,1.98505,152800000.0
2008-03-05 01:01:00,1.98505,1.98515,1.98485,1.98485,111000000.0
2008-03-05 01:02:00,1.98485,1.98495,1.98485,1.98495,270000000.0
2008-03-05 01:03:00,1.98495,1.98505,1.98485,1.98505,121400000.0
2008-03-05 01:04:00,1.98505,1.98505,1.98505,1.98505,64200000.0
2008-03-05 01:05:00,1.98505,1.98505,1.9848,1.9848,98400000.0
2008-03-05 01:06:00,1.9848,1.9848,1.9847,1.9847,161100000.0
2008-03-05 01:07:00,1.9847,1.98485,1.9847,1.98485,250000000.0
2008-03-05 01:08:00,1.98485,1.9853,1.98485,1.98505,233200000.0
2008-03-05 01:09:00,1.98505,1.98515,1.98505,1.98515,194000000.0
2008-03-05 01:10:00,1.98515,1.9852,1.9851,1.9851,203200000.0
2008-03-05 01:11:00,1.9851,1.98515,1.9851,1.9851,181200000.0
2008-03-05 01:12:00,1.9851,1.9852,1.9851,1.9852,182400000.0
2008-03-05 01:13:00,1.9852,1.9852,1.9852,1.9852,178400000.0
2008-03-05 01:14:00,1.9852,1.9852,1.9852,1.9852,176000000.0
2008-03-05 01:15:00,1.9852,1.9852,1.9852,1.9852,199200000.0
2008-03-05 01:16:00,1.9852,1.98535,1.9852,1.98525,256400000.0
2008-03-05 01:17:00,1.98525,1.98545,1.98525,1.98545,255200000.0
2008-03-05 01:18:00,1.98545,1.98585,1.98545,1.98585,230200000.0
2008-03-05 01:19:00,1.98585,1.98585,1.98585,1.98585,268800000.0
2008-03-05 01:20:00,1.98585,1.98585,1.98585,1.98585,267600000.0
2008-03-05 01:21:00,1.98585,1.9859,1.98575,1.9859,260800000.0
2008-03-05 01:22:00,1.9859,1.9859,1.98575,1.98575,235600000.0
2008-03-05 01:23:00,1.98575,1.9858,1.98575,1.9858,189600000.0
2008-03-05 01:24:00,1.9858,1.9858,1.9858,1.9858,183200000.0
2008-03-05 01:25:00,1.9858,1.98585,1.98575,1.9858,239200000.0
2008-03-05 01:26:00,1.9858,1.9859,1.9858,1.9859,296800000.0
2008-03-05 01:27:00,1.9859,1.9859,1.9859,1.9859,344000000.0
2008-03-05 01:28:00,1.9859,1.9859,1.98585,1.98585,216000000.0
2008-03-05 01:29:00,1.98585,1.98585,1.9858,1.9858,184400000.0
2008-03-05 01:30:00,1.9858,1.98585,1.9858,1.98585,186400000.0
2008-03-05 01:31:00,1.98585,1.98615,1.98585,1.98615,228800000.0
2008-03-05 01:32:00,1.9863,1.9863,1.98585,1.98585,209200000.0
2008-03-05 01:33:00,1.98585,1.98585,1.98565,1.9857,227200000.0
2008-03-05 01:34:00,1.9857,1.9858,1.98545,1.98545,201200000.0
2008-03-05 01:35:00,1.98545,1.98545,1.98545,1.98545,267600000.0
2008-03-05 01:36:00,1.98545,1.9855,1.98545,1.9855,231200000.0
2008-03-05 01:37:00,1.9855,1.9855,1.9855,1.9855,176800000.0
2008-03-05 01:38:00,1.9855,1.9855,1.9855,1.9855,182400000.0
2008-03-05 01:39:00,1.9855,1.9855,1.98525,1.9854,437200000.0
2008-03-05 01:40:00,1.9854,1.9854,1.98525,1.98525,742000000.0
2008-03-05 01:41:00,1.98525,1.98525,1.98525,1.98525,799000000.0
2008-03-05 01:42:00,1.98525,1.98525,1.98525,1.98525,340700000.0
2008-03-05 01:43:00,1.98525,1.98525,1.98525,1.98525,898000000.0
2008-03-05 01:44:00,1.98525,1.98525,1.9852,1.9852,574400000.0
2008-03-05 01:45:00,1.9852,1.98525,1.9851,1.98525,168400000.0
2008-03-05 01:46:00,1.98525,1.98525,1.98525,1.98525,45600000.0
2008-03-05 01:47:00,1.98525,1.98525,1.98525,1.98525,42800000.0
2008-03-05 01:48:00,1.98525,1.98525,1.98525,1.98525,44400000.0
2008-03-05 01:49:00,1.98525,1.98545,1.98525,1.98525,43400000.0
2008-03-05 01:50:00,1.98525,1.98525,1.98525,1.98525,42400000.0
2008-03-05 01:51:00,1.98525,1.98525,1.98515,1.98515,44800000.0
2008-03-05 01:52:00,1.98515,1.98515,1.98515,1.98515,44600000.0
2008-03-05 01:53:00,1.98515,1.98525,1.98505,1.98525,51400000.0
2008-03-05 01:54:00,1.98525,1.98525,1.98525,1.98525,44800000.0
2008-03-05 01:55:00,1.98525,1.98525,1.9851,1.98525,240000000.0
2008-03-05 01:56:00,1.98525,1.9853,1.98525,1.98525,254400000.0
2008-03-05 01:57:00,1.98525,1.98535,1.9852,1.98535,261600000.0
2008-03-05 01:58:00,1.98535,1.98535,1.98515,1.98525,642800000.0
2008-03-05 01:59:00,1.98525,1.98525,1.985,1.985,234000000.0
2008-03-05 02:00:00,1.985,1.9851,1.9849,1.985,402100000.0
2008-03-05 02:01:00,1.985,1.985,1.98485,1.98485,616900000.0
2008-03-05 02:02:00,1.98485,1.98505,1.98485,1.98505,391300000.0
2008-03-05 02:03:00,1.98505,1.98525,1.9849,1.98525,249600000.0
2008-03-05 02:04:00,1.98525,1.98525,1.98515,1.98525,264500000.0
2008-03-05 02:05:00,1.98525,1.98535,1.98515,1.98515,252500000.0
2008-03-05 02:06:00,1.98515,1.98515,1.98515,1.98515,256300000.0
2008-03-05 02:07:00,1.98515,1.98545,1.98515,1.98525,247300000.0
2008-03-05 02:08:00,1.98525,1.98545,1.98525,1.98545,245300000.0
2008-03-05 02:09:00,1.98545,1.98545,1.98515,1.98515,337500000.0
2008-03-05 02:10:00,1.98515,1.98525,1.98505,1.98525,262000000.0
2008-03-05 02:11:00,1.98525,1.98525,1.98515,1.98515,362500000.0
2008-03-05 02:12:00,1.98515,1.98515,1.98515,1.98515,963200000.0
2008-03-05 02:13:00,1.98515,1.98525,1.98505,1.98515,947300000.0
2008-03-05 02:14:00,1.98515,1.98525,1.98505,1.98505,1367500000.0
2008-03-05 02:15:00,1.98505,1.98525,1.98505,1.98525,293300000.0
2008-03-05 02:16:00,1.98525,1.98525,1.98525,1.98525,243100000.0
2008-03-05 02:17:00,1.98525,1.98525,1.98505,1.98505,278400000.0
2008-03-05 02:18:00,1.98505,1.98515,1.98505,1.98515,847200000.0
2008-03-05 02:19:00,1.98515,1.98525,1.98515,1.98525,661700000.0
2008-03-05 02:20:00,1.98525,1.98535,1.98525,1.98535,276100000.0
2008-03-05 02:21:00,1.98535,1.98535,1.98505,1.98505,694400000.0
2008-03-05 02:22:00,1.98505,1.98505,1.98475,1.98485,658500000.0
2008-03-05 02:23:00,1.98485,1.98485,1.98485,1.98485,246400000.0
2008-03-05 02:24:00,1.98485,1.98505,1.98475,1.98475,392400000.0
2008-03-05 02:25:00,1.98475,1.98505,1.98475,1.98505,253600000.0
2008-03-05 02:26:00,1.98505,1.98505,1.98495,1.98495,245300000.0
2008-03-05 02:27:00,1.98495,1.98495,1.98485,1.98485,974900000.0
2008-03-05 02:28:00,1.98485,1.98485,1.98485,1.98485,1474500000.0
2008-03-05 02:29:00,1.98485,1.98485,1.98465,1.98475,473300000.0
2008-03-05 02:30:00,1.98475,1.98475,1.98465,1.98475,332200000.0
2008-03-05 02:31:00,1.98475,1.98475,1.98475,1.98475,242000000.0
2008-03-05 02:32:00,1.98475,1.98475,1.98475,1.98475,247500000.0
2008-03-05 02:33:00,1.98475,1.98475,1.98465,1.98465,434800000.0
2008-03-05 02:34:00,1.98465,1.98465,1.9844,1.9845,605900000.0
2008-03-05 02:35:00,1.9845,1.9845,1.9844,1.9845,175200000.0
2008-03-05 02:36:00,1.9845,1.98455,1.9845,1.9845,182100000.0
2008-03-05 02:37:00,1.9845,1.9845,1.98425,1.9845,353700000.0
2008-03-05 02:38:00,1.9845,1.9845,1.9845,1.9845,176000000.0
2008-03-05 02:39:00,1.9845,1.9846,1.9845,1.9846,181400000.0
2008-03-05 02:40:00,1.9846,1.9846,1.9846,1.9846,178400000.0
2008-03-05 02:41:00,1.9846,1.9846,1.98455,1.9846,199400000.0
2008-03-05 02:42:00,1.9846,1.98465,1.9846,1.98465,177300000.0
2008-03-05 02:43:00,1.98465,1.98465,1.98465,1.98465,243100000.0
2008-03-05 02:44:00,1.98465,1.9847,1.9845,1.9845,222400000.0
2008-03-05 02:45:00,1.9845,1.98465,1.9845,1.98465,239000000.0
2008-03-05 02:46:00,1.98465,1.9847,1.98455,1.9847,232000000.0
2008-03-05 02:47:00,1.9847,1.9847,1.98465,1.9847,186500000.0
2008-03-05 02:48:00,1.9847,1.9848,1.9846,1.98465,197000000.0
2008-03-05 02:49:00,1.98465,1.98465,1.9846,1.98465,229400000.0
2008-03-05 02:50:00,1.98465,1.98465,1.98465,1.98465,290500000.0
2008-03-05 02:51:00,1.98465,1.98465,1.98465,1.98465,242000000.0
2008-03-05 02:52:00,1.98465,1.98465,1.9846,1.9846,204200000.0
2008-03-05 02:53:00,1.9846,1.9846,1.9846,1.9846,176000000.0
2008-03-05 02:54:00,1.9846,1.9847,1.9846,1.9847,174400000.0
2008-03-05 02:55:00,1.9847,1.98475,1.9846,1.98475,243200000.0
2008-03-05 02:56:00,1.98475,1.98475,1.98445,1.98455,229200000.0
2008-03-05 02:57:00,1.98455,1.9847,1.98455,1.98465,217000000.0
2008-03-05 02:58:00,1.98465,1.98465,1.9845,1.98455,230100000.0
2008-03-05 02:59:00,1.98455,1.98465,1.98455,1.98465,256200000.0
2008-03-05 03:00:00,1.98465,1.98475,1.98465,1.98475,244100000.0
2008-03-05 03:01:00,1.98475,1.98475,1.9847,1.9847,198700000.0
2008-03-05 03:02:00,1.9847,1.9847,1.9845,1.9845,173100000.0
2008-03-05 03:03:00,1.9845,1.9845,1.9845,1.9845,178400000.0
2008-03-05 03:04:00,1.9845,1.9845,1.9845,1.9845,183200000.0
2008-03-05 03:05:00,1.9845,1.9845,1.9845,1.9845,178400000.0
2008-03-05 03:06:00,1.9845,1.9846,1.9845,1.9846,175200000.0
2008-03-05 03:07:00,1.9846,1.9846,1.9846,1.9846,176800000.0
2008-03-05 03:08:00,1.9846,1.9846,1.9846,1.9846,168000000.0
2008-03-05 03:09:00,1.9846,1.9846,1.9846,1.9846,177600000.0
2008-03-05 03:10:00,1.9846,1.9846,1.9846,1.9846,178400000.0
2008-03-05 03:11:00,1.9846,1.9846,1.9841,1.9841,204700000.0
2008-03-05 03:12:00,1.9841,1.9841,1.984,1.984,295000000.0
2008-03-05 03:13:00,1.984,1.9841,1.984,1.984,226050000.0
2008-03-05 03:14:00,1.984,1.984,1.984,1.984,215250000.0
2008-03-05 03:15:00,1.984,1.984,1.984,1.984,149000000.0
2008-03-05 03:16:00,1.984,1.984,1.984,1.984,54000000.0
2008-03-05 03:17:00,1.984,1.984,1.984,1.984,58250000.0
2008-03-05 03:18:00,1.984,1.984,1.984,1.984,53250000.0
2008-03-05 03:19:00,1.984,1.984,1.984,1.984,55500000.0
2008-03-05 03:20:00,1.984,1.984,1.984,1.984,56000000.0
2008-03-05 03:21:00,1.984,1.984,1.984,1.984,65500000.0
2008-03-05 03:22:00,1.984,1.9841,1.984,1.984,175900000.0
2008-03-05 03:23:00,1.984,1.9841,1.984,1.984,275750000.0
2008-03-05 03:24:00,1.984,1.984,1.984,1.984,278750000.0
2008-03-05 03:25:00,1.984,1.984,1.984,1.984,281250000.0
2008-03-05 03:26:00,1.984,1.9842,1.984,1.984,282300000.0
2008-03-05 03:27:00,1.984,1.9841,1.984,1.984,272450000.0
2008-03-05 03:28:00,1.984,1.984,1.984,1.984,266250000.0
2008-03-05 03:29:00,1.984,1.984,1.984,1.984,277500000.0
2008-03-05 03:30:00,1.984,1.984,1.984,1.984,277500000.0
2008-03-05 03:31:00,1.984,1.9842,1.984,1.9842,195950000.0
2008-03-05 03:32:00,1.9842,1.9842,1.9841,1.9841,171200000.0
2008-03-05 03:33:00,1.9841,1.9841,1.9841,1.9841,177600000.0
2008-03-05 03:34:00,1.9841,1.9841,1.984,1.984,131650000.0
2008-03-05 03:35:00,1.984,1.984,1.984,1.984,282500000.0
2008-03-05 03:36:00,1.984,1.984,1.984,1.984,273750000.0
2008-03-05 03:37:00,1.984,1.984,1.984,1.984,278750000.0
2008-03-05 03:38:00,1.984,1.984,1.984,1.984,280000000.0
2008-03-05 03:39:00,1.984,1.984,1.984,1.984,195750000.0
2008-03-05 03:40:00,1.984,1.984,1.984,1.984,115000000.0
2008-03-05 03:41:00,1.984,1.9841,1.984,1.984,278300000.0
2008-03-05 03:42:00,1.984,1.984,1.984,1.984,277500000.0
2008-03-05 03:43:00,1.984,1.984,1.984,1.984,281250000.0
2008-03-05 03:44:00,1.984,1.984,1.984,1.984,278750000.0
2008-03-05 03:45:00,1.984,1.984,1.984,1.984,280000000.0
2008-03-05 03:46:00,1.984,1.984,1.984,1.984,77500000.0
2008-03-05 03:47:00,1.984,1.984,1.984,1.984,104750000.0
2008-03-05 03:48:00,1.984,1.984,1.984,1.984,277500000.0
2008-03-05 03:49:00,1.984,1.984,1.984,1.984,281250000.0
2008-03-05 03:50:00,1.984,1.9842,1.984,1.984,275800000.0
2008-03-05 03:51:00,1.984,1.9845,1.984,1.98405,356150000.0
2008-03-05 03:52:00,1.98405,1.9843,1.98405,1.9842,196800000.0
2008-03-05 03:53:00,1.9842,1.9842,1.984,1.984,233400000.0
2008-03-05 03:54:00,1.984,1.984,1.984,1.984,278750000.0
2008-03-05 03:55:00,1.984,1.984,1.984,1.984,283750000.0
2008-03-05 03:56:00,1.984,1.984,1.984,1.984,240000000.0
2008-03-05 03:57:00,1.984,1.984,1.984,1.984,56000000.0
2008-03-05 03:58:00,1.984,1.984,1.984,1.984,56000000.0
2008-03-05 03:59:00,1.984,1.984,1.984,1.984,56000000.0
2008-03-05 04:00:00,1.984,1.984,1.984,1.984,56250000.0
2008-03-05 04:01:00,1.984,1.984,1.984,1.984,56250000.0
2008-03-05 04:02:00,1.984,1.984,1.984,1.984,55250000.0
2008-03-05 04:03:00,1.984,1.98405,1.984,1.984,139750000.0
2008-03-05 04:04:00,1.984,1.984,1.984,1.984,286250000.0
2008-03-05 04:05:00,1.984,1.984,1.984,1.984,258500000.0
2008-03-05 04:06:00,1.984,1.984,1.984,1.984,56000000.0
2008-03-05 04:07:00,1.984,1.984,1.984,1.984,264000000.0
2008-03-05 04:08:00,1.984,1.984,1.984,1.984,501750000.0
2008-03-05 04:09:00,1.984,1.9842,1.984,1.984,354700000.0
2008-03-05 04:10:00,1.984,1.984,1.984,1.984,481500000.0
2008-03-05 04:11:00,1.984,1.984,1.984,1.984,508500000.0
2008-03-05 04:12:00,1.984,1.984,1.984,1.984,504000000.0
2008-03-05 04:13:00,1.984,1.9841,1.984,1.9841,372000000.0
2008-03-05 04:14:00,1.9841,1.9842,1.9841,1.9841,181600000.0
2008-03-05 04:15:00,1.9841,1.9842,1.984,1.984,252200000.0
2008-03-05 04:16:00,1.984,1.9842,1.984,1.9842,217550000.0
2008-03-05 04:17:00,1.9842,1.9842,1.9842,1.9842,179200000.0
2008-03-05 04:18:00,1.9842,1.9842,1.9842,1.9842,179200000.0
2008-03-05 04:19:00,1.9842,1.9842,1.9842,1.9842,176800000.0
2008-03-05 04:20:00,1.9842,1.9842,1.9842,1.9842,179200000.0
2008-03-05 04:21:00,1.9842,1.9842,1.9842,1.9842,180000000.0
2008-03-05 04:22:00,1.9842,1.9842,1.9841,1.9841,180800000.0
2008-03-05 04:23:00,1.9841,1.9842,1.984,1.98405,248850000.0
2008-03-05 04:24:00,1.98405,1.98405,1.98405,1.98405,246400000.0
2008-03-05 04:25:00,1.98405,1.98405,1.984,1.984,259150000.0
2008-03-05 04:26:00,1.984,1.98405,1.984,1.98405,271200000.0
2008-03-05 04:27:00,1.98405,1.98405,1.98405,1.98405,243100000.0
2008-03-05 04:28:00,1.98405,1.98405,1.984,1.984,272800000.0
2008-03-05 04:29:00,1.984,1.98405,1.984,1.98405,268900000.0
2008-03-05 04:30:00,1.98405,1.98405,1.98405,1.98405,244200000.0
2008-03-05 04:31:00,1.98405,1.98405,1.984,1.984,281100000.0
2008-03-05 04:32:00,1.984,1.984,1.984,1.984,285000000.0
2008-03-05 04:33:00,1.984,1.984,1.984,1.984,276250000.0
2008-03-05 04:34:00,1.984,1.9841,1.984,1.9841,227550000.0
2008-03-05 04:35:00,1.9841,1.9841,1.9841,1.9841,175200000.0
2008-03-05 04:36:00,1.9841,1.9841,1.9841,1.9841,180000000.0
2008-03-05 04:37:00,1.9841,1.9841,1.9841,1.9841,179200000.0
2008-03-05 04:38:00,1.9841,1.9841,1.9841,1.9841,179200000.0
2008-03-05 04:39:00,1.9841,1.9841,1.9841,1.9841,179200000.0
2008-03-05 04:40:00,1.9841,1.9841,1.98405,1.98405,180800000.0
2008-03-05 04:41:00,1.98405,1.9841,1.98405,1.9841,208800000.0
2008-03-05 04:42:00,1.9841,1.9845,1.9841,1.98435,235495000.0
2008-03-05 04:43:00,1.98435,1.98445,1.98415,1.98445,291300000.0
2008-03-05 04:44:00,1.98445,1.98445,1.98415,1.98415,240000000.0
2008-03-05 04:45:00,1.98415,1.9843,1.98415,1.9843,183600000.0
2008-03-05 04:46:00,1.9843,1.98445,1.9843,1.98445,212100000.0
2008-03-05 04:47:00,1.98445,1.98445,1.98435,1.98435,245400000.0
2008-03-05 04:48:00,1.98435,1.98435,1.9843,1.9843,218400000.0
2008-03-05 04:49:00,1.9843,1.9843,1.9841,1.9843,175200000.0
2008-03-05 04:50:00,1.9843,1.9843,1.98415,1.98415,239400000.0
2008-03-05 04:51:00,1.98415,1.98415,1.98415,1.98415,245300000.0
2008-03-05 04:52:00,1.98415,1.9842,1.98415,1.9842,238200000.0
2008-03-05 04:53:00,1.9842,1.9842,1.9842,1.9842,180800000.0
2008-03-05 04:54:00,1.9842,1.9842,1.9842,1.9842,178400000.0
2008-03-05 04:55:00,1.9842,1.9842,1.9842,1.9842,172800000.0
2008-03-05 04:56:00,1.9842,1.9842,1.9842,1.9842,179200000.0
2008-03-05 04:57:00,1.9842,1.9842,1.9842,1.9842,180000000.0
2008-03-05 04:58:00,1.9842,1.9842,1.9842,1.9842,180000000.0
2008-03-05 04:59:00,1.9842,1.9843,1.9842,1.9843,179500000.0
2008-03-05 05:00:00,1.9843,1.9843,1.9842,1.9842,178400000.0
2008-03-05 05:01:00,1.9842,1.9843,1.9842,1.9843,180000000.0
2008-03-05 05:02:00,1.9843,1.9844,1.9842,1.9842,180900000.0
2008-03-05 05:03:00,1.9842,1.9845,1.9842,1.9842,196200000.0
2008-03-05 05:04:00,1.9842,1.9844,1.9842,1.9842,179800000.0
2008-03-05 05:05:00,1.9842,1.9842,1.9842,1.9842,176000000.0
2008-03-05 05:06:00,1.9842,1.9844,1.9842,1.9842,183200000.0
2008-03-05 05:07:00,1.9842,1.9844,1.9842,1.9842,175000000.0
2008-03-05 05:08:00,1.9842,1.9843,1.9842,1.9843,218200000.0
2008-03-05 05:09:00,1.9843,1.9843,1.9842,1.9842,179300000.0
2008-03-05 05:10:00,1.9842,1.9844,1.9842,1.9842,245600000.0
2008-03-05 05:11:00,1.9842,1.9845,1.9842,1.9842,196400000.0
2008-03-05 05:12:00,1.9842,1.9842,1.9842,1.9842,176800000.0
2008-03-05 05:13:00,1.9842,1.9842,1.9842,1.9842,180000000.0
2008-03-05 05:14:00,1.9842,1.9842,1.9842,1.9842,176000000.0
2008-03-05 05:15:00,1.9842,1.9842,1.9842,1.9842,176000000.0
2008-03-05 05:16:00,1.9842,1.9842,1.984,1.984,207700000.0
2008-03-05 05:17:00,1.984,1.984,1.984,1.984,285000000.0
2008-03-05 05:18:00,1.984,1.984,1.984,1.984,260250000.0
2008-03-05 05:19:00,1.984,1.984,1.984,1.984,57250000.0
2008-03-05 05:20:00,1.984,1.984,1.984,1.984,283750000.0
2008-03-05 05:21:00,1.984,1.984,1.984,1.984,105000000.0
2008-03-05 05:22:00,1.984,1.984,1.984,1.984,56250000.0
2008-03-05 05:23:00,1.984,1.984,1.984,1.984,55750000.0
2008-03-05 05:24:00,1.984,1.984,1.984,1.984,55500000.0
2008-03-05 05:25:00,1.984,1.984,1.984,1.984,54000000.0
2008-03-05 05:26:00,1.984,1.984,1.984,1.984,191250000.0
2008-03-05 05:27:00,1.984,1.984,1.984,1.984,278750000.0
2008-03-05 05:28:00,1.984,1.984,1.984,1.984,281250000.0
2008-03-05 05:29:00,1.984,1.984,1.984,1.984,283750000.0
2008-03-05 05:30:00,1.984,1.984,1.984,1.984,281250000.0
2008-03-05 05:31:00,1.984,1.984,1.984,1.984,282500000.0
2008-03-05 05:32:00,1.984,1.984,1.984,1.984,264500000.0
2008-03-05 05:33:00,1.984,1.984,1.984,1.984,55750000.0
2008-03-05 05:34:00,1.984,1.984,1.984,1.984,56000000.0
2008-03-05 05:35:00,1.984,1.984,1.9836,1.9837,122500000.0
2008-03-05 05:36:00,1.98365,1.9837,1.9836,1.9836,181600000.0
2008-03-05 05:37:00,1.9836,1.9838,1.9836,1.9838,188400000.0
2008-03-05 05:38:00,1.9838,1.9838,1.9838,1.9838,178400000.0
2008-03-05 05:39:00,1.9838,1.98385,1.9838,1.9838,178400000.0
2008-03-05 05:40:00,1.9838,1.9838,1.98365,1.98365,242800000.0
2008-03-05 05:41:00,1.98365,1.9838,1.98365,1.98365,248400000.0
2008-03-05 05:42:00,1.98365,1.98365,1.9833,1.9833,205200000.0
2008-03-05 05:43:00,1.9833,1.98345,1.9833,1.98345,287200000.0
2008-03-05 05:44:00,1.98345,1.98345,1.98345,1.98345,276000000.0
2008-03-05 05:45:00,1.98345,1.9835,1.98325,1.98325,254000000.0
2008-03-05 05:46:00,1.98325,1.9835,1.98315,1.9835,225500000.0
2008-03-05 05:47:00,1.9835,1.9835,1.9834,1.98345,245600000.0
2008-03-05 05:48:00,1.98345,1.98345,1.9834,1.9834,231200000.0
2008-03-05 05:49:00,1.9834,1.9834,1.9834,1.9834,183200000.0
2008-03-05 05:50:00,1.9834,1.9835,1.9834,1.9835,178400000.0
2008-03-05 05:51:00,1.9835,1.9838,1.9835,1.9838,205200000.0
2008-03-05 05:52:00,1.9838,1.9838,1.9838,1.9838,169600000.0
2008-03-05 05:53:00,1.9838,1.9838,1.9835,1.98355,233200000.0
2008-03-05 05:54:00,1.98355,1.98355,1.98355,1.98355,267600000.0
2008-03-05 05:55:00,1.98355,1.98355,1.9834,1.9834,180400000.0
2008-03-05 05:56:00,1.9834,1.9835,1.9834,1.9835,176800000.0
2008-03-05 05:57:00,1.9835,1.9836,1.9835,1.9836,177200000.0
2008-03-05 05:58:00,1.9836,1.9836,1.9835,1.9835,171200000.0
2008-03-05 05:59:00,1.9835,1.9835,1.9835,1.9835,174400000.0
2008-03-05 06:00:00,1.9835,1.9836,1.9835,1.9836,179200000.0
2008-03-05 06:01:00,1.9836,1.9837,1.9836,1.9837,178400000.0
2008-03-05 06:02:00,1.9837,1.9837,1.9837,1.9837,180000000.0
2008-03-05 06:03:00,1.9837,1.9837,1.9837,1.9837,182400000.0
2008-03-05 06:04:00,1.9837,1.9837,1.9837,1.9837,179200000.0
2008-03-05 06:05:00,1.9837,1.9837,1.9837,1.9837,180800000.0
2008-03-05 06:06:00,1.9837,1.9838,1.98365,1.9837,192400000.0
2008-03-05 06:07:00,1.9837,1.9837,1.9837,1.9837,179200000.0
2008-03-05 06:08:00,1.9837,1.9837,1.9837,1.9837,176000000.0
2008-03-05 06:09:00,1.9837,1.9837,1.9837,1.9837,183200000.0
2008-03-05 06:10:00,1.9837,1.9837,1.9837,1.9837,181600000.0
2008-03-05 06:11:00,1.9837,1.9837,1.98365,1.98365,198400000.0
2008-03-05 06:12:00,1.98365,1.9837,1.9836,1.9836,602000000.0
2008-03-05 06:13:00,1.9836,1.98365,1.9831,1.9832,233200000.0
2008-03-05 06:14:00,1.9832,1.9836,1.98305,1.9836,214600000.0
2008-03-05 06:15:00,1.9836,1.9836,1.9833,1.9833,174200000.0
2008-03-05 06:16:00,1.9833,1.98355,1.9833,1.9835,215200000.0
2008-03-05 06:17:00,1.9835,1.9835,1.9834,1.9835,188000000.0
2008-03-05 06:18:00,1.9835,1.98355,1.9834,1.98355,200000000.0
2008-03-05 06:19:00,1.98355,1.98355,1.9835,1.98355,208400000.0
2008-03-05 06:20:00,1.98355,1.98355,1.98345,1.98345,266400000.0
2008-03-05 06:21:00,1.98345,1.98345,1.9834,1.98345,263600000.0
2008-03-05 06:22:00,1.98345,1.98355,1.98345,1.98355,271200000.0
2008-03-05 06:23:00,1.98355,1.98355,1.9835,1.9835,229200000.0
2008-03-05 06:24:00,1.9835,1.9835,1.9835,1.9835,179200000.0
2008-03-05 06:25:00,1.9835,1.9838,1.9835,1.9837,183200000.0
2008-03-05 06:26:00,1.9837,1.9838,1.9836,1.9836,176800000.0
2008-03-05 06:27:00,1.9836,1.9837,1.9836,1.9837,183200000.0
2008-03-05 06:28:00,1.9837,1.9837,1.9836,1.9836,179600000.0
2008-03-05 06:29:00,1.9836,1.98365,1.9836,1.9836,205600000.0
2008-03-05 06:30:00,1.9836,1.9838,1.9836,1.9837,195400000.0
2008-03-05 06:31:00,1.9837,1.9838,1.9836,1.9836,237500000.0
2008-03-05 06:32:00,1.9836,1.9836,1.9836,1.9836,230100000.0
2008-03-05 06:33:00,1.9836,1.9838,1.9835,1.9838,179600000.0
2008-03-05 06:34:00,1.9838,1.9838,1.98355,1.9836,206800000.0
2008-03-05 06:35:00,1.9836,1.9843,1.9836,1.98395,217200000.0
2008-03-05 06:36:00,1.98395,1.984,1.98385,1.9839,268400000.0
2008-03-05 06:37:00,1.9839,1.9839,1.98385,1.98385,263600000.0
2008-03-05 06:38:00,1.98385,1.98385,1.9836,1.98365,325200000.0
2008-03-05 06:39:00,1.98365,1.9841,1.98365,1.98405,303600000.0
2008-03-05 06:40:00,1.9841,1.98435,1.98405,1.98405,316000000.0
2008-03-05 06:41:00,1.98405,1.98405,1.984,1.984,249200000.0
2008-03-05 06:42:00,1.984,1.9842,1.984,1.9842,188000000.0
2008-03-05 06:43:00,1.9842,1.9842,1.9842,1.9842,177600000.0
2008-03-05 06:44:00,1.9842,1.9842,1.9842,1.9842,180000000.0
2008-03-05 06:45:00,1.9842,1.9842,1.9842,1.9842,176800000.0
2008-03-05 06:46:00,1.9842,1.9842,1.9842,1.9842,176800000.0
2008-03-05 06:47:00,1.9842,1.98425,1.9842,1.9842,202400000.0
2008-03-05 06:48:00,1.9842,1.9843,1.9842,1.9843,202000000.0
2008-03-05 06:49:00,1.9843,1.9843,1.9843,1.9843,176000000.0
2008-03-05 06:50:00,1.9843,1.9843,1.9843,1.9843,176800000.0
2008-03-05 06:51:00,1.9843,1.9843,1.9843,1.9843,180000000.0
2008-03-05 06:52:00,1.9843,1.9843,1.9842,1.9842,178400000.0
2008-03-05 06:53:00,1.9842,1.9842,1.984,1.98405,248400000.0
2008-03-05 06:54:00,1.98405,1.98405,1.98405,1.98405,271200000.0
2008-03-05 06:55:00,1.98405,1.98405,1.98405,1.98405,273600000.0
2008-03-05 06:56:00,1.98405,1.9842,1.984,1.9842,223200000.0
2008-03-05 06:57:00,1.9842,1.9845,1.98405,1.9845,218800000.0
2008-03-05 06:58:00,1.9845,1.98455,1.9843,1.9845,389600000.0
2008-03-05 06:59:00,1.9845,1.9845,1.98405,1.9844,232600000.0
2008-03-05 07:00:00,1.9844,1.9844,1.98405,1.9843,215600000.0
2008-03-05 07:01:00,1.9843,1.9843,1.9843,1.9843,178400000.0
2008-03-05 07:02:00,1.9843,1.9843,1.984,1.98405,219600000.0
2008-03-05 07:03:00,1.98405,1.98415,1.98405,1.98415,201600000.0
2008-03-05 07:04:00,1.98415,1.98415,1.98405,1.98405,335200000.0
2008-03-05 07:05:00,1.98405,1.9843,1.98405,1.9843,942700000.0
2008-03-05 07:06:00,1.9843,1.98435,1.9842,1.98435,485000000.0
2008-03-05 07:07:00,1.98435,1.98435,1.98425,1.98425,265200000.0
2008-03-05 07:08:00,1.98425,1.98425,1.98395,1.98395,268800000.0
2008-03-05 07:09:00,1.98395,1.98425,1.9839,1.98425,268900000.0
2008-03-05 07:10:00,1.98425,1.98435,1.98405,1.9842,173600000.0
2008-03-05 07:11:00,1.9842,1.9842,1.98405,1.98405,224000000.0
2008-03-05 07:12:00,1.98405,1.98415,1.98405,1.9841,554000000.0
2008-03-05 07:13:00,1.9841,1.9842,1.9841,1.9842,182800000.0
2008-03-05 07:14:00,1.9842,1.98425,1.98415,1.98415,218000000.0
2008-03-05 07:15:00,1.98415,1.9843,1.984,1.98405,202800000.0
2008-03-05 07:16:00,1.98405,1.9842,1.98405,1.9842,251600000.0
2008-03-05 07:17:00,1.9842,1.9842,1.9842,1.9842,172000000.0
2008-03-05 07:18:00,1.9842,1.9842,1.9842,1.9842,171200000.0
2008-03-05 07:19:00,1.9842,1.9845,1.9842,1.9845,226800000.0
2008-03-05 07:20:00,1.9845,1.9845,1.98425,1.98435,239200000.0
2008-03-05 07:21:00,1.98435,1.98435,1.98435,1.98435,255600000.0
2008-03-05 07:22:00,1.98435,1.9846,1.98435,1.9846,246800000.0
2008-03-05 07:23:00,1.9846,1.9851,1.9846,1.98495,221600000.0
2008-03-05 07:24:00,1.98495,1.9851,1.98475,1.98475,260400000.0
2008-03-05 07:25:00,1.98475,1.9848,1.98475,1.98475,282000000.0
2008-03-05 07:26:00,1.98475,1.98475,1.98465,1.98465,1020400000.0
2008-03-05 07:27:00,1.98465,1.98465,1.98455,1.98455,645200000.0
2008-03-05 07:28:00,1.98455,1.98455,1.9845,1.9845,188000000.0
2008-03-05 07:29:00,1.9845,1.98455,1.98435,1.98455,269200000.0
2008-03-05 07:30:00,1.98455,1.98465,1.9845,1.98455,258400000.0
2008-03-05 07:31:00,1.98455,1.98465,1.98455,1.98455,258800000.0
2008-03-05 07:32:00,1.98455,1.9847,1.98455,1.98455,251200000.0
2008-03-05 07:33:00,1.98455,1.98455,1.98435,1.98435,250800000.0
2008-03-05 07:34:00,1.98435,1.98435,1.9842,1.98425,233600000.0
2008-03-05 07:35:00,1.98425,1.98425,1.98415,1.98415,287600000.0
2008-03-05 07:36:00,1.98415,1.98415,1.98405,1.98415,494400000.0
2008-03-05 07:37:00,1.98415,1.9842,1.9841,1.9842,199200000.0
2008-03-05 07:38:00,1.9842,1.98455,1.9842,1.98425,279600000.0
2008-03-05 07:39:00,1.98425,1.98425,1.98415,1.98415,269600000.0
2008-03-05 07:40:00,1.98415,1.9843,1.98415,1.9842,240800000.0
2008-03-05 07:41:00,1.9842,1.98435,1.9842,1.9843,191200000.0
2008-03-05 07:42:00,1.9843,1.9843,1.9843,1.9843,90400000.0
2008-03-05 07:43:00,1.9843,1.9843,1.9843,1.9843,99500000.0
2008-03-05 07:44:00,1.9843,1.98435,1.98425,1.98425,258400000.0
2008-03-05 07:45:00,1.98425,1.98425,1.98425,1.98425,260400000.0
2008-03-05 07:46:00,1.98425,1.98425,1.9841,1.9842,234000000.0
2008-03-05 07:47:00,1.9842,1.9842,1.98375,1.984,236000000.0
2008-03-05 07:48:00,1.984,1.984,1.98385,1.9839,211600000.0
2008-03-05 07:49:00,1.9839,1.9839,1.98375,1.98375,211600000.0
2008-03-05 07:50:00,1.98375,1.98385,1.98345,1.98345,242800000.0
2008-03-05 07:51:00,1.98345,1.9837,1.98335,1.98345,248800000.0
2008-03-05 07:52:00,1.98345,1.98345,1.98315,1.98315,237200000.0
2008-03-05 07:53:00,1.98315,1.9833,1.98315,1.9833,216400000.0
2008-03-05 07:54:00,1.9833,1.98345,1.9833,1.98345,306000000.0
2008-03-05 07:55:00,1.98345,1.9837,1.98345,1.98355,488600000.0
2008-03-05 07:56:00,1.98355,1.9836,1.9835,1.9835,416400000.0
2008-03-05 07:57:00,1.9835,1.9836,1.9833,1.98335,352800000.0
2008-03-05 07:58:00,1.98335,1.98335,1.9833,1.98335,233600000.0
2008-03-05 07:59:00,1.98335,1.98355,1.98335,1.98355,242400000.0
2008-03-05 08:00:00,1.98355,1.98355,1.98355,1.98355,252000000.0
2008-03-05 08:01:00,1.98355,1.98355,1.98355,1.98355,252000000.0
2008-03-05 08:02:00,1.98355,1.98355,1.98355,1.98355,258000000.0
2008-03-05 08:03:00,1.98355,1.98355,1.98345,1.98345,257600000.0
2008-03-05 08:04:00,1.98345,1.98355,1.98345,1.98355,223600000.0
2008-03-05 08:05:00,1.98355,1.9838,1.98355,1.9838,410000000.0
2008-03-05 08:06:00,1.9838,1.9844,1.9838,1.98405,223600000.0
2008-03-05 08:07:00,1.98405,1.98445,1.98405,1.98445,421200000.0
2008-03-05 08:08:00,1.98445,1.9845,1.98395,1.98405,223600000.0
2008-03-05 08:09:00,1.98405,1.98405,1.98355,1.98395,503200000.0
2008-03-05 08:10:00,1.98395,1.98405,1.98375,1.9838,306800000.0
2008-03-05 08:11:00,1.9838,1.9838,1.98365,1.9837,240000000.0
2008-03-05 08:12:00,1.9837,1.9837,1.9837,1.9837,1087200000.0
2008-03-05 08:13:00,1.9837,1.984,1.9837,1.98385,926000000.0
2008-03-05 08:14:00,1.98385,1.98425,1.98385,1.98425,783200000.0
2008-03-05 08:15:00,1.98425,1.98425,1.98375,1.98375,722400000.0
2008-03-05 08:16:00,1.98375,1.98395,1.98375,1.98395,698000000.0
2008-03-05 08:17:00,1.98395,1.98425,1.98395,1.98415,246000000.0
2008-03-05 08:18:00,1.98415,1.9844,1.98415,1.98425,254800000.0
2008-03-05 08:19:00,1.98425,1.98445,1.98405,1.98405,246800000.0
2008-03-05 08:20:00,1.98405,1.98415,1.98405,1.98415,201600000.0
2008-03-05 08:21:00,1.98415,1.9845,1.98415,1.9845,279200000.0
2008-03-05 08:22:00,1.9845,1.9852,1.9845,1.9852,215200000.0
2008-03-05 08:23:00,1.9852,1.9852,1.9848,1.9848,196400000.0
2008-03-05 08:24:00,1.9848,1.9852,1.9848,1.9849,229200000.0
2008-03-05 08:25:00,1.9849,1.985,1.9849,1.98495,193200000.0
2008-03-05 08:26:00,1.98495,1.98495,1.9849,1.9849,129600000.0
2008-03-05 08:27:00,1.9849,1.98505,1.9849,1.98505,124800000.0
2008-03-05 08:28:00,1.98505,1.98525,1.98505,1.9852,191600000.0
2008-03-05 08:29:00,1.9852,1.98525,1.9851,1.9851,134000000.0
2008-03-05 08:30:00,1.9851,1.9851,1.98465,1.9848,167000000.0
2008-03-05 08:31:00,1.98475,1.9848,1.98475,1.9848,224400000.0
2008-03-05 08:32:00,1.9848,1.9848,1.9847,1.9847,256000000.0
2008-03-05 08:33:00,1.9847,1.98485,1.9847,1.98485,214200000.0
2008-03-05 08:34:00,1.98485,1.98485,1.98435,1.98435,251400000.0
2008-03-05 08:35:00,1.98435,1.98435,1.98385,1.984,225700000.0
2008-03-05 08:36:00,1.984,1.9845,1.984,1.98445,177000000.0
2008-03-05 08:37:00,1.98435,1.98455,1.98425,1.98445,205100000.0
2008-03-05 08:38:00,1.98445,1.9845,1.98445,1.9845,140700000.0
2008-03-05 08:39:00,1.9845,1.9845,1.98435,1.98435,213700000.0
2008-03-05 08:40:00,1.98435,1.98455,1.98435,1.9845,224600000.0
2008-03-05 08:41:00,1.9845,1.9845,1.98445,1.9845,130200000.0
2008-03-05 08:42:00,1.9845,1.98455,1.9843,1.9844,177600000.0
2008-03-05 08:43:00,1.9844,1.9846,1.98435,1.9845,245700000.0
2008-03-05 08:44:00,1.9845,1.9846,1.9842,1.9845,199200000.0
2008-03-05 08:45:00,1.9845,1.9845,1.98415,1.9843,282200000.0
2008-03-05 08:46:00,1.98425,1.98425,1.984,1.9841,239000000.0
2008-03-05 08:47:00,1.9841,1.9841,1.9841,1.9841,107000000.0
2008-03-05 08:48:00,1.9841,1.9844,1.984,1.98435,137300000.0
2008-03-05 08:49:00,1.98425,1.98445,1.9842,1.98445,130800000.0
2008-03-05 08:50:00,1.98445,1.98455,1.98445,1.9845,130500000.0
2008-03-05 08:51:00,1.9845,1.98455,1.98445,1.9845,169800000.0
2008-03-05 08:52:00,1.9845,1.9846,1.9844,1.98445,403700000.0
2008-03-05 08:53:00,1.98445,1.985,1.98445,1.985,295700000.0
2008-03-05 08:54:00,1.985,1.9853,1.9848,1.9848,119200000.0
2008-03-05 08:55:00,1.9848,1.9849,1.98455,1.9848,559400000.0
2008-03-05 08:56:00,1.98475,1.98495,1.98475,1.98485,190200000.0
2008-03-05 08:57:00,1.98485,1.985,1.9847,1.98495,182800000.0
2008-03-05 08:58:00,1.98495,1.985,1.98465,1.9847,348300000.0
2008-03-05 08:59:00,1.9847,1.9851,1.9847,1.985,147900000.0
2008-03-05 09:00:00,1.985,1.98505,1.9848,1.9848,167400000.0
2008-03-05 09:01:00,1.9848,1.9848,1.9843,1.98455,184100000.0
2008-03-05 09:02:00,1.98455,1.98495,1.98455,1.9849,538600000.0
2008-03-05 09:03:00,1.9849,1.9849,1.98445,1.9845,274200000.0
2008-03-05 09:04:00,1.9845,1.98455,1.98445,1.9845,164200000.0
2008-03-05 09:05:00,1.9845,1.9845,1.98365,1.98385,197100000.0
2008-03-05 09:06:00,1.98385,1.98385,1.98355,1.98375,184600000.0
2008-03-05 09:07:00,1.9837,1.9837,1.9835,1.9836,252800000.0
2008-03-05 09:08:00,1.9836,1.98365,1.98355,1.9836,126800000.0
2008-03-05 09:09:00,1.9836,1.9837,1.9835,1.9836,278350000.0
2008-03-05 09:10:00,1.9836,1.9836,1.9835,1.9836,217500000.0
2008-03-05 09:11:00,1.9836,1.984,1.9836,1.98365,203100000.0
2008-03-05 09:12:00,1.98365,1.98365,1.9812,1.9816,211200000.0
2008-03-05 09:13:00,1.9816,1.98185,1.98145,1.9817,166000000.0
2008-03-05 09:14:00,1.98175,1.98195,1.98155,1.98155,232900000.0
2008-03-05 09:15:00,1.9814,1.98145,1.97935,1.9806,172300000.0
2008-03-05 09:16:00,1.9806,1.98105,1.98055,1.98055,322100000.0
2008-03-05 09:17:00,1.98055,1.9809,1.9803,1.9809,193600000.0
2008-03-05 09:18:00,1.98085,1.98125,1.9806,1.9812,457900000.0
2008-03-05 09:19:00,1.9812,1.9814,1.98075,1.9812,221300000.0
2008-03-05 09:20:00,1.9812,1.9815,1.9809,1.98095,226600000.0
2008-03-05 09:21:00,1.981,1.981,1.98075,1.9808,195400000.0
2008-03-05 09:22:00,1.98075,1.98115,1.98065,1.9807,206900000.0
2008-03-05 09:23:00,1.9807,1.9807,1.97985,1.9801,217200000.0
2008-03-05 09:24:00,1.9801,1.9801,1.9782,1.9782,225300000.0
2008-03-05 09:25:00,1.9782,1.9786,1.978,1.97845,157300000.0
2008-03-05 09:26:00,1.97845,1.97845,1.97765,1.9782,173300000.0
2008-03-05 09:27:00,1.9782,1.9792,1.9781,1.979,284900000.0
2008-03-05 09:28:00,1.979,1.9793,1.9785,1.9788,406500000.0
2008-03-05 09:29:00,1.97885,1.97935,1.97875,1.9793,487200000.0
2008-03-05 09:30:00,1.9793,1.9798,1.9793,1.9794,243250000.0
2008-03-05 09:31:00,1.9794,1.97955,1.9792,1.97925,232000000.0
2008-03-05 09:32:00,1.97925,1.9793,1.979,1.9793,317400000.0
2008-03-05 09:33:00,1.9793,1.9797,1.9793,1.9796,245000000.0
2008-03-05 09:34:00,1.9796,1.9797,1.9795,1.97965,248500000.0
2008-03-05 09:35:00,1.97965,1.9803,1.9794,1.9802,191300000.0
2008-03-05 09:36:00,1.9802,1.9804,1.97965,1.9797,208600000.0
2008-03-05 09:37:00,1.97975,1.9801,1.9795,1.97995,253900000.0
2008-03-05 09:38:00,1.97995,1.9801,1.9798,1.9799,185900000.0
2008-03-05 09:39:00,1.9799,1.97995,1.9797,1.97975,228100000.0
2008-03-05 09:40:00,1.97975,1.97975,1.97905,1.97905,204100000.0
2008-03-05 09:41:00,1.97905,1.97905,1.9784,1.9786,151190000.0
2008-03-05 09:42:00,1.9786,1.9786,1.97685,1.97745,196450000.0
2008-03-05 09:43:00,1.97745,1.97805,1.97745,1.978,146200000.0
2008-03-05 09:44:00,1.97795,1.97805,1.97705,1.97705,171000000.0
2008-03-05 09:45:00,1.97705,1.97725,1.9766,1.9766,155400000.0
2008-03-05 09:46:00,1.9766,1.97725,1.97505,1.9766,209064000.0
2008-03-05 09:47:00,1.9766,1.97705,1.97595,1.9763,151500000.0
2008-03-05 09:48:00,1.9763,1.9764,1.97575,1.976,243500000.0
2008-03-05 09:49:00,1.976,1.976,1.97455,1.9749,137870000.0
2008-03-05 09:50:00,1.975,1.9753,1.9748,1.97525,149200000.0
2008-03-05 09:51:00,1.97525,1.97615,1.9752,1.97615,144400000.0
2008-03-05 09:52:00,1.9761,1.9767,1.976,1.97635,114900000.0
2008-03-05 09:53:00,1.97635,1.97705,1.97635,1.97705,220000000.0
2008-03-05 09:54:00,1.9772,1.9772,1.97665,1.97675,251900000.0
2008-03-05 09:55:00,1.97675,1.9768,1.9766,1.9767,300700000.0
2008-03-05 09:56:00,1.97675,1.9775,1.9766,1.97725,415700000.0
2008-03-05 09:57:00,1.97725,1.9779,1.9772,1.97765,213700000.0
2008-03-05 09:58:00,1.9777,1.9777,1.9769,1.9775,208700000.0
2008-03-05 09:59:00,1.9775,1.9775,1.9768,1.97725,232500000.0
2008-03-05 10:00:00,1.97725,1.9773,1.97675,1.97675,182000000.0
2008-03-05 10:01:00,1.97675,1.9775,1.9766,1.9774,262500000.0
2008-03-05 10:02:00,1.9773,1.9773,1.9771,1.9771,235800000.0
2008-03-05 10:03:00,1.9771,1.9772,1.9768,1.9768,246000000.0
2008-03-05 10:04:00,1.9768,1.9774,1.97655,1.97685,261500000.0
2008-03-05 10:05:00,1.97685,1.9769,1.97665,1.97685,178400000.0
2008-03-05 10:06:00,1.97685,1.97685,1.9761,1.97635,220400000.0
2008-03-05 10:07:00,1.97635,1.97655,1.97565,1.976,225800000.0
2008-03-05 10:08:00,1.976,1.9765,1.976,1.9761,242300000.0
2008-03-05 10:09:00,1.9761,1.9763,1.97595,1.9761,252200000.0
2008-03-05 10:10:00,1.9761,1.97645,1.9761,1.9763,228000000.0
2008-03-05 10:11:00,1.9763,1.9763,1.976,1.9763,296500000.0
2008-03-05 10:12:00,1.9764,1.9766,1.9758,1.97585,342100000.0
2008-03-05 10:13:00,1.976,1.9764,1.9756,1.97595,356100000.0
2008-03-05 10:14:00,1.97595,1.9765,1.97595,1.9764,325200000.0
2008-03-05 10:15:00,1.9764,1.9764,1.97605,1.9762,204000000.0
2008-03-05 10:16:00,1.9762,1.97625,1.9758,1.9759,296700000.0
2008-03-05 10:17:00,1.97575,1.9763,1.9757,1.9763,299275000.0
2008-03-05 10:18:00,1.9763,1.9763,1.97575,1.9758,287600000.0
2008-03-05 10:19:00,1.9757,1.9763,1.9757,1.9761,496100000.0
2008-03-05 10:20:00,1.97615,1.9768,1.9761,1.9767,257300000.0
2008-03-05 10:21:00,1.9767,1.9767,1.9763,1.9765,242200000.0
2008-03-05 10:22:00,1.9765,1.97675,1.9764,1.9765,263600000.0
2008-03-05 10:23:00,1.9765,1.97655,1.97615,1.97645,189600000.0
2008-03-05 10:24:00,1.97645,1.97745,1.97635,1.9774,195200000.0
2008-03-05 10:25:00,1.9774,1.97755,1.97685,1.97685,234700000.0
2008-03-05 10:26:00,1.97685,1.977,1.97655,1.97695,309400000.0
2008-03-05 10:27:00,1.97695,1.97735,1.97675,1.97675,245600000.0
2008-03-05 10:28:00,1.97675,1.97725,1.9766,1.9769,303600000.0
2008-03-05 10:29:00,1.9769,1.9769,1.97655,1.9766,260900000.0
2008-03-05 10:30:00,1.97655,1.97655,1.976,1.9761,543900000.0
2008-03-05 10:31:00,1.9761,1.9761,1.9755,1.9757,235900000.0
2008-03-05 10:32:00,1.9757,1.9758,1.9756,1.9758,248600000.0
2008-03-05 10:33:00,1.9758,1.9764,1.9756,1.97585,228800000.0
2008-03-05 10:34:00,1.97585,1.97595,1.9756,1.9757,190700000.0
2008-03-05 10:35:00,1.9757,1.9758,1.975,1.9755,275800000.0
2008-03-05 10:36:00,1.9755,1.9756,1.97525,1.9756,149700000.0
2008-03-05 10:37:00,1.9756,1.9759,1.97555,1.9758,198600000.0
2008-03-05 10:38:00,1.9758,1.97615,1.9756,1.97565,171000000.0
2008-03-05 10:39:00,1.9756,1.9756,1.9752,1.9753,202200000.0
2008-03-05 10:40:00,1.9753,1.9753,1.9745,1.9746,251000000.0
2008-03-05 10:41:00,1.9746,1.9752,1.9746,1.9748,205300000.0
2008-03-05 10:42:00,1.9748,1.9755,1.9748,1.97535,144200000.0
2008-03-05 10:43:00,1.97535,1.97535,1.9747,1.9747,152100000.0
2008-03-05 10:44:00,1.9747,1.9748,1.97415,1.9745,168700000.0
2008-03-05 10:45:00,1.9745,1.975,1.97435,1.97495,162400000.0
2008-03-05 10:46:00,1.97495,1.97535,1.9749,1.97505,250600000.0
2008-03-05 10:47:00,1.97505,1.9757,1.97495,1.9756,271700000.0
2008-03-05 10:48:00,1.9756,1.9758,1.97545,1.9756,293200000.0
2008-03-05 10:49:00,1.9756,1.9756,1.9752,1.9754,273400000.0
2008-03-05 10:50:00,1.9754,1.97555,1.9754,1.9754,462200000.0
2008-03-05 10:51:00,1.9754,1.9755,1.9753,1.97545,176400000.0
2008-03-05 10:52:00,1.97545,1.97545,1.9752,1.9753,137600000.0
2008-03-05 10:53:00,1.9752,1.9754,1.9751,1.9753,188300000.0
2008-03-05 10:54:00,1.9753,1.9753,1.9746,1.9746,237500000.0
2008-03-05 10:55:00,1.9746,1.9748,1.9745,1.97475,187800000.0
2008-03-05 10:56:00,1.9747,1.97475,1.9745,1.97455,138600000.0
2008-03-05 10:57:00,1.9748,1.97495,1.9747,1.97495,82000000.0
2008-03-05 10:58:00,1.97495,1.9757,1.9748,1.9752,200500000.0
2008-03-05 10:59:00,1.9752,1.9754,1.9752,1.9754,184100000.0
2008-03-05 11:00:00,1.9754,1.9757,1.9752,1.97565,237300000.0
2008-03-05 11:01:00,1.97565,1.976,1.9755,1.97575,225300000.0
2008-03-05 11:02:00,1.9757,1.9762,1.97525,1.9758,267400000.0
2008-03-05 11:03:00,1.9758,1.9758,1.97485,1.97495,252500000.0
2008-03-05 11:04:00,1.97495,1.975,1.97455,1.9746,239000000.0
2008-03-05 11:05:00,1.97455,1.97455,1.9738,1.9738,256600000.0
2008-03-05 11:06:00,1.9738,1.9741,1.97315,1.97355,231300000.0
2008-03-05 11:07:00,1.9736,1.97395,1.97305,1.9731,386900000.0
2008-03-05 11:08:00,1.9731,1.9733,1.9725,1.97255,397999999.0
2008-03-05 11:09:00,1.97255,1.97285,1.9723,1.9726,568700000.0
2008-03-05 11:10:00,1.9726,1.9732,1.97255,1.9732,286300000.0
2008-03-05 11:11:00,1.97315,1.9737,1.9731,1.97365,192300000.0
2008-03-05 11:12:00,1.97365,1.9741,1.9735,1.9736,302000000.0
2008-03-05 11:13:00,1.97355,1.9737,1.97355,1.9737,417800000.0
2008-03-05 11:14:00,1.9737,1.9737,1.9736,1.9737,404800000.0
2008-03-05 11:15:00,1.9737,1.9737,1.9735,1.9735,233700000.0
2008-03-05 11:16:00,1.9735,1.9735,1.973,1.973,342100000.0
2008-03-05 11:17:00,1.973,1.9731,1.9724,1.97265,336900000.0
2008-03-05 11:18:00,1.9726,1.9727,1.97205,1.97245,195100000.0
2008-03-05 11:19:00,1.97255,1.97255,1.9723,1.9723,210600000.0
2008-03-05 11:20:00,1.9723,1.97235,1.9722,1.9723,221700000.0
2008-03-05 11:21:00,1.9723,1.9723,1.9722,1.9723,266600000.0
2008-03-05 11:22:00,1.97235,1.9729,1.97235,1.97285,127410000.0
2008-03-05 11:23:00,1.97285,1.97285,1.9727,1.9728,320400000.0
2008-03-05 11:24:00,1.9728,1.9731,1.9728,1.973,247800000.0
2008-03-05 11:25:00,1.973,1.9732,1.973,1.9731,427000000.0
2008-03-05 11:26:00,1.9731,1.9733,1.9731,1.9733,220800000.0
2008-03-05 11:27:00,1.9733,1.9735,1.9732,1.9733,286200000.0
2008-03-05 11:28:00,1.9733,1.97335,1.97285,1.97295,306400000.0
2008-03-05 11:29:00,1.97295,1.97295,1.97235,1.97245,456000000.0
2008-03-05 11:30:00,1.97245,1.9764,1.97245,1.97605,565100000.0
2008-03-05 11:31:00,1.97605,1.9776,1.97585,1.97655,434300000.0
2008-03-05 11:32:00,1.97655,1.97725,1.9765,1.9772,260200000.0
2008-03-05 11:33:00,1.9772,1.97775,1.977,1.9772,242800000.0
2008-03-05 11:34:00,1.9772,1.97795,1.9772,1.97755,237900000.0
2008-03-05 11:35:00,1.97755,1.97765,1.97675,1.97695,442700000.0
2008-03-05 11:36:00,1.97695,1.97735,1.97655,1.9771,404600000.0
2008-03-05 11:37:00,1.9771,1.97795,1.97695,1.97765,392300000.0
2008-03-05 11:38:00,1.97765,1.9778,1.97735,1.97735,201300000.0
2008-03-05 11:39:00,1.97735,1.97745,1.9773,1.9774,339700000.0
2008-03-05 11:40:00,1.9774,1.979,1.9774,1.979,377600000.0
2008-03-05 11:41:00,1.97905,1.9795,1.9785,1.9794,231700000.0
2008-03-05 11:42:00,1.9794,1.9797,1.9792,1.9792,239000000.0
2008-03-05 11:43:00,1.9792,1.97925,1.97865,1.9787,369300000.0
2008-03-05 11:44:00,1.9787,1.97875,1.97835,1.97845,243100000.0
2008-03-05 11:45:00,1.97845,1.97845,1.9776,1.9776,255200000.0
2008-03-05 11:46:00,1.9776,1.97775,1.97745,1.9777,217600000.0
2008-03-05 11:47:00,1.97765,1.97775,1.97755,1.97775,240400000.0
2008-03-05 11:48:00,1.97775,1.97835,1.9777,1.97775,288800000.0
2008-03-05 11:49:00,1.97775,1.978,1.97775,1.978,238400000.0
2008-03-05 11:50:00,1.978,1.9786,1.9779,1.9783,207300000.0
2008-03-05 11:51:00,1.9783,1.9788,1.9782,1.97865,214600000.0
2008-03-05 11:52:00,1.97865,1.97905,1.9785,1.9785,195500000.0
2008-03-05 11:53:00,1.9785,1.9786,1.9784,1.9785,244100000.0
2008-03-05 11:54:00,1.9785,1.97855,1.9783,1.9783,239500000.0
2008-03-05 11:55:00,1.9783,1.97845,1.9782,1.97835,235000000.0
2008-03-05 11:56:00,1.97835,1.9787,1.9783,1.97865,221000000.0
2008-03-05 11:57:00,1.97865,1.9791,1.97865,1.9788,196900000.0
2008-03-05 11:58:00,1.9788,1.979,1.9788,1.9788,226800000.0
2008-03-05 11:59:00,1.9788,1.97915,1.9785,1.97915,326200000.0
2008-03-05 12:00:00,1.97905,1.9794,1.97895,1.9792,435800000.0
2008-03-05 12:01:00,1.9792,1.9792,1.9786,1.9787,346900000.0
2008-03-05 12:02:00,1.9787,1.9787,1.97845,1.97855,548800000.0
2008-03-05 12:03:00,1.97855,1.97855,1.97785,1.97785,435900000.0
2008-03-05 12:04:00,1.97795,1.97805,1.97775,1.9779,314700000.0
2008-03-05 12:05:00,1.9779,1.97805,1.9778,1.9778,305900000.0
2008-03-05 12:06:00,1.97775,1.97835,1.97775,1.97825,209600000.0
2008-03-05 12:07:00,1.97825,1.97835,1.9781,1.9783,179100000.0
2008-03-05 12:08:00,1.9783,1.97835,1.978,1.9782,232200000.0
2008-03-05 12:09:00,1.9782,1.9783,1.9781,1.9783,280600000.0
2008-03-05 12:10:00,1.9783,1.9783,1.9781,1.9782,237400000.0
2008-03-05 12:11:00,1.9782,1.97825,1.978,1.9782,270100000.0
2008-03-05 12:12:00,1.9782,1.9783,1.9778,1.97785,229000000.0
2008-03-05 12:13:00,1.97785,1.9782,1.9777,1.978,259600000.0
2008-03-05 12:14:00,1.978,1.9781,1.9779,1.978,268200000.0
2008-03-05 12:15:00,1.978,1.9783,1.9779,1.97805,259400000.0
2008-03-05 12:16:00,1.978,1.97835,1.978,1.97825,206400000.0
2008-03-05 12:17:00,1.97825,1.9785,1.9782,1.9782,285700000.0
2008-03-05 12:18:00,1.9782,1.97845,1.9782,1.9784,198600000.0
2008-03-05 12:19:00,1.9784,1.97845,1.9779,1.9781,237400000.0
2008-03-05 12:20:00,1.9781,1.9785,1.9781,1.9784,257000000.0
2008-03-05 12:21:00,1.9784,1.9786,1.9783,1.97855,324600000.0
2008-03-05 12:22:00,1.97855,1.97855,1.9782,1.9782,293600000.0
2008-03-05 12:23:00,1.9782,1.97825,1.9778,1.97805,464800000.0
2008-03-05 12:24:00,1.97805,1.9782,1.9779,1.97815,419900000.0
2008-03-05 12:25:00,1.97815,1.97815,1.97795,1.978,487800000.0
2008-03-05 12:26:00,1.978,1.9785,1.978,1.9783,444800000.0
2008-03-05 12:27:00,1.9783,1.9784,1.9781,1.9784,568600000.0
2008-03-05 12:28:00,1.9784,1.97845,1.9781,1.9781,312300000.0
2008-03-05 12:29:00,1.9781,1.9783,1.9781,1.9783,354000000.0
2008-03-05 12:30:00,1.9783,1.9783,1.9781,1.97815,267900000.0
2008-03-05 12:31:00,1.97815,1.97855,1.9781,1.97855,234900000.0
2008-03-05 12:32:00,1.97855,1.9788,1.97855,1.97875,282600000.0
2008-03-05 12:33:00,1.97875,1.97925,1.97875,1.9792,245000000.0
2008-03-05 12:34:00,1.9792,1.9792,1.97885,1.9789,270000000.0
2008-03-05 12:35:00,1.9789,1.9797,1.9789,1.9794,331800000.0
2008-03-05 12:36:00,1.9794,1.9801,1.9793,1.9799,229200000.0
2008-03-05 12:37:00,1.9799,1.98,1.9792,1.97945,260100000.0
2008-03-05 12:38:00,1.9793,1.98005,1.9783,1.9785,360300000.0
2008-03-05 12:39:00,1.9786,1.9788,1.97835,1.9786,323200000.0
2008-03-05 12:40:00,1.9786,1.9792,1.9785,1.97905,375200000.0
2008-03-05 12:41:00,1.97905,1.9796,1.9789,1.97925,177900000.0
2008-03-05 12:42:00,1.97925,1.9794,1.97905,1.9794,188100000.0
2008-03-05 12:43:00,1.9794,1.9796,1.9792,1.97945,263000000.0
2008-03-05 12:44:00,1.9794,1.97985,1.9794,1.9797,237000000.0
2008-03-05 12:45:00,1.9797,1.97985,1.97935,1.9796,327100000.0
2008-03-05 12:46:00,1.9796,1.9798,1.9793,1.9795,293200000.0
2008-03-05 12:47:00,1.9795,1.9801,1.9794,1.9797,230400000.0
2008-03-05 12:48:00,1.9797,1.9797,1.9792,1.9793,459600000.0
2008-03-05 12:49:00,1.9793,1.9805,1.9792,1.9799,336100000.0
2008-03-05 12:50:00,1.9799,1.9805,1.97985,1.9804,268200000.0
2008-03-05 12:51:00,1.98045,1.9807,1.9801,1.9801,346600000.0
2008-03-05 12:52:00,1.98005,1.98015,1.9793,1.9794,351480000.0
2008-03-05 12:53:00,1.9794,1.9798,1.9794,1.9798,286000000.0
2008-03-05 12:54:00,1.9798,1.9802,1.9798,1.98,223700000.0
2008-03-05 12:55:00,1.97985,1.9799,1.9797,1.9797,210900000.0
2008-03-05 12:56:00,1.9797,1.9797,1.9795,1.9796,295400000.0
2008-03-05 12:57:00,1.9796,1.9797,1.97945,1.9796,302600000.0
2008-03-05 12:58:00,1.9796,1.9796,1.9794,1.9795,427700000.0
2008-03-05 12:59:00,1.9795,1.9798,1.9795,1.9797,216100000.0
2008-03-05 13:00:00,1.9797,1.9799,1.9796,1.97975,362200000.0
2008-03-05 13:01:00,1.97975,1.9799,1.9797,1.9799,331400000.0
2008-03-05 13:02:00,1.9799,1.9799,1.97965,1.97965,191200000.0
2008-03-05 13:03:00,1.97965,1.97965,1.9795,1.9795,391900000.0
2008-03-05 13:04:00,1.9795,1.9795,1.9795,1.9795,260500000.0
2008-03-05 13:05:00,1.9795,1.9796,1.9795,1.97955,455300000.0
2008-03-05 13:06:00,1.97955,1.97955,1.97915,1.9792,569600000.0
2008-03-05 13:07:00,1.9792,1.97925,1.9791,1.97925,424500000.0
2008-03-05 13:08:00,1.97925,1.9793,1.97855,1.9786,510100000.0
2008-03-05 13:09:00,1.9786,1.97885,1.9786,1.97865,223200000.0
2008-03-05 13:10:00,1.97865,1.9787,1.9785,1.97855,617500000.0
2008-03-05 13:11:00,1.97855,1.9787,1.9785,1.9786,334400000.0
2008-03-05 13:12:00,1.9786,1.9789,1.9786,1.97865,355400000.0
2008-03-05 13:13:00,1.97865,1.9787,1.9786,1.9787,411900000.0
2008-03-05 13:14:00,1.9787,1.9787,1.9786,1.9786,287400000.0
2008-03-05 13:15:00,1.9786,1.9788,1.9786,1.9788,382300000.0
2008-03-05 13:16:00,1.9788,1.9788,1.9787,1.9787,257800000.0
2008-03-05 13:17:00,1.9787,1.9787,1.9786,1.97865,308200000.0
2008-03-05 13:18:00,1.97865,1.9788,1.9783,1.9784,236600000.0
2008-03-05 13:19:00,1.9784,1.9785,1.9783,1.9785,286600000.0
2008-03-05 13:20:00,1.9785,1.9785,1.9783,1.9784,307800000.0
2008-03-05 13:21:00,1.9784,1.9785,1.9783,1.9785,347800000.0
2008-03-05 13:22:00,1.9785,1.9786,1.9783,1.9783,224800000.0
2008-03-05 13:23:00,1.9783,1.9783,1.9777,1.9778,276000000.0
2008-03-05 13:24:00,1.9778,1.9781,1.9777,1.978,228300000.0
2008-03-05 13:25:00,1.978,1.9787,1.978,1.97815,401800000.0
2008-03-05 13:26:00,1.97815,1.97845,1.97815,1.97835,255700000.0
2008-03-05 13:27:00,1.97835,1.97835,1.9781,1.9781,182400000.0
2008-03-05 13:28:00,1.9781,1.9782,1.9781,1.9781,183400000.0
2008-03-05 13:29:00,1.9781,1.9786,1.9781,1.9786,203500000.0
2008-03-05 13:30:00,1.9786,1.97875,1.97855,1.97855,254100000.0
2008-03-05 13:31:00,1.97855,1.9786,1.9781,1.9783,252800000.0
2008-03-05 13:32:00,1.9783,1.9785,1.9783,1.9784,234300000.0
2008-03-05 13:33:00,1.9784,1.97885,1.9783,1.9787,252100000.0
2008-03-05 13:34:00,1.9787,1.9792,1.9787,1.9792,244800000.0
2008-03-05 13:35:00,1.9792,1.9793,1.97905,1.9793,220700000.0
2008-03-05 13:36:00,1.9793,1.97945,1.97905,1.97915,194500000.0
2008-03-05 13:37:00,1.97915,1.97915,1.979,1.979,222000000.0
2008-03-05 13:38:00,1.979,1.97915,1.979,1.9791,258000000.0
2008-03-05 13:39:00,1.9791,1.97915,1.97895,1.97905,180300000.0
2008-03-05 13:40:00,1.97905,1.97905,1.97875,1.97875,179000000.0
2008-03-05 13:41:00,1.9788,1.97885,1.97865,1.97865,296700000.0
2008-03-05 13:42:00,1.97865,1.97865,1.97855,1.9786,205000000.0
2008-03-05 13:43:00,1.9786,1.97865,1.97855,1.97855,191700000.0
2008-03-05 13:44:00,1.97855,1.97855,1.97845,1.9785,236700000.0
2008-03-05 13:45:00,1.9785,1.9785,1.9784,1.9785,163800000.0
2008-03-05 13:46:00,1.9785,1.9785,1.97845,1.9785,133800000.0
2008-03-05 13:47:00,1.9785,1.97855,1.97845,1.97855,130600000.0
2008-03-05 13:48:00,1.97855,1.9787,1.97855,1.9786,118400000.0
2008-03-05 13:49:00,1.9786,1.9786,1.9784,1.9786,181400000.0
2008-03-05 13:50:00,1.9786,1.9788,1.97835,1.9786,227100000.0
2008-03-05 13:51:00,1.9786,1.97875,1.97845,1.97875,222500000.0
2008-03-05 13:52:00,1.97875,1.979,1.97875,1.979,215800000.0
2008-03-05 13:53:00,1.979,1.97925,1.9788,1.97885,240600000.0
2008-03-05 13:54:00,1.9789,1.97905,1.9789,1.97895,301700000.0
2008-03-05 13:55:00,1.97895,1.97895,1.9789,1.9789,342700000.0
2008-03-05 13:56:00,1.9789,1.97895,1.97855,1.9786,241200000.0
2008-03-05 13:57:00,1.97865,1.9787,1.9784,1.97845,264900000.0
2008-03-05 13:58:00,1.97845,1.9788,1.9783,1.9787,286000000.0
2008-03-05 13:59:00,1.9787,1.97875,1.9783,1.9785,202500000.0
2008-03-05 14:00:00,1.9785,1.9786,1.9783,1.9783,149200000.0
2008-03-05 14:01:00,1.9783,1.9783,1.97795,1.97815,163200000.0
2008-03-05 14:02:00,1.97815,1.97835,1.97815,1.9782,197800000.0
2008-03-05 14:03:00,1.9782,1.97825,1.9781,1.9781,184300000.0
2008-03-05 14:04:00,1.9782,1.9783,1.9782,1.9783,331000000.0
2008-03-05 14:05:00,1.9783,1.9784,1.9782,1.9782,257900000.0
2008-03-05 14:06:00,1.9782,1.9785,1.97805,1.9782,394600000.0
2008-03-05 14:07:00,1.9782,1.97825,1.9781,1.9781,188300000.0
2008-03-05 14:08:00,1.9781,1.9783,1.9781,1.9783,245000000.0
2008-03-05 14:09:00,1.9783,1.97845,1.9782,1.9783,227800000.0
2008-03-05 14:10:00,1.9783,1.9783,1.97815,1.97815,241200000.0
2008-03-05 14:11:00,1.97815,1.9782,1.9781,1.9782,478700000.0
2008-03-05 14:12:00,1.9782,1.9784,1.97815,1.9784,265700000.0
2008-03-05 14:13:00,1.9784,1.9784,1.9783,1.9784,274600000.0
2008-03-05 14:14:00,1.9784,1.9784,1.9784,1.9784,176000000.0
2008-03-05 14:15:00,1.9784,1.9785,1.9783,1.9783,317600000.0
2008-03-05 14:16:00,1.9783,1.9784,1.9783,1.9784,207900000.0
2008-03-05 14:17:00,1.9784,1.9784,1.9783,1.97835,273000000.0
2008-03-05 14:18:00,1.97835,1.9784,1.97835,1.97835,43400000.0
2008-03-05 14:19:00,1.97835,1.97835,1.978,1.978,267900000.0
2008-03-05 14:20:00,1.978,1.9781,1.97795,1.97805,404800000.0
2008-03-05 14:21:00,1.97805,1.97805,1.978,1.978,151100000.0
2008-03-05 14:22:00,1.978,1.97805,1.9779,1.978,181900000.0
2008-03-05 14:23:00,1.978,1.97805,1.978,1.978,229500000.0
2008-03-05 14:24:00,1.978,1.97805,1.97785,1.97795,275500000.0
2008-03-05 14:25:00,1.97795,1.97795,1.9778,1.9778,533000000.0
2008-03-05 14:26:00,1.9778,1.978,1.9778,1.978,272400000.0
2008-03-05 14:27:00,1.978,1.978,1.9778,1.9778,345000000.0
2008-03-05 14:28:00,1.9778,1.9781,1.9778,1.9781,257200000.0
2008-03-05 14:29:00,1.9781,1.9783,1.9781,1.9783,319100000.0
2008-03-05 14:30:00,1.9783,1.9784,1.9782,1.9784,277700000.0
2008-03-05 14:31:00,1.9784,1.9784,1.9784,1.9784,225600000.0
2008-03-05 14:32:00,1.9784,1.9785,1.9784,1.9785,175600000.0
2008-03-05 14:33:00,1.9785,1.9785,1.9784,1.9784,228800000.0
2008-03-05 14:34:00,1.9784,1.9784,1.9784,1.9784,174900000.0
2008-03-05 14:35:00,1.9784,1.9784,1.9783,1.9783,178200000.0
2008-03-05 14:36:00,1.9783,1.9783,1.9774,1.9776,279700000.0
2008-03-05 14:37:00,1.9776,1.978,1.9776,1.97785,251500000.0
2008-03-05 14:38:00,1.97785,1.97785,1.97775,1.97775,347000000.0
2008-03-05 14:39:00,1.97775,1.9778,1.97775,1.9778,344200000.0
2008-03-05 14:40:00,1.9778,1.9778,1.9778,1.9778,176800000.0
2008-03-05 14:41:00,1.9778,1.9778,1.9771,1.9771,285100000.0
2008-03-05 14:42:00,1.9771,1.9771,1.9768,1.977,250800000.0
2008-03-05 14:43:00,1.977,1.9771,1.97675,1.97675,344000000.0
2008-03-05 14:44:00,1.97675,1.9773,1.97655,1.97725,356900000.0
2008-03-05 14:45:00,1.97725,1.9775,1.9771,1.9775,262300000.0
2008-03-05 14:46:00,1.9775,1.9776,1.9774,1.9776,234100000.0
2008-03-05 14:47:00,1.9776,1.9776,1.97745,1.9776,292700000.0
2008-03-05 14:48:00,1.9776,1.9779,1.9776,1.9778,210600000.0
2008-03-05 14:49:00,1.9778,1.978,1.9778,1.9779,234400000.0
2008-03-05 14:50:00,1.9779,1.9779,1.9777,1.97775,252000000.0
2008-03-05 14:51:00,1.97775,1.9778,1.9777,1.97775,156800000.0
2008-03-05 14:52:00,1.97775,1.9782,1.9777,1.9782,202000000.0
2008-03-05 14:53:00,1.9782,1.9785,1.9781,1.9783,283800000.0
2008-03-05 14:54:00,1.9783,1.9788,1.9783,1.9787,520100000.0
2008-03-05 14:55:00,1.9787,1.9788,1.97855,1.97865,289500000.0
2008-03-05 14:56:00,1.97865,1.9787,1.97855,1.9787,266900000.0
2008-03-05 14:57:00,1.9787,1.9787,1.9786,1.9786,239000000.0
2008-03-05 14:58:00,1.9786,1.9788,1.9786,1.9788,304400000.0
2008-03-05 14:59:00,1.9788,1.9788,1.97855,1.9788,233200000.0
2008-03-05 15:00:00,1.97875,1.9796,1.97875,1.9795,184700000.0
2008-03-05 15:01:00,1.9795,1.9796,1.97935,1.9796,220300000.0
2008-03-05 15:02:00,1.9796,1.9796,1.9791,1.9792,278800000.0
2008-03-05 15:03:00,1.9792,1.97935,1.979,1.9791,288700000.0
2008-03-05 15:04:00,1.9791,1.9792,1.9786,1.9786,230700000.0
2008-03-05 15:05:00,1.9786,1.979,1.9784,1.979,164300000.0
2008-03-05 15:06:00,1.979,1.97915,1.97885,1.9789,150300000.0
2008-03-05 15:07:00,1.9789,1.9789,1.97825,1.97825,151100000.0
2008-03-05 15:08:00,1.97825,1.97845,1.9782,1.9782,178900000.0
2008-03-05 15:09:00,1.9782,1.97825,1.9779,1.97795,170500000.0
2008-03-05 15:10:00,1.97795,1.97815,1.9778,1.978,174000000.0
2008-03-05 15:11:00,1.978,1.9782,1.97785,1.97805,159800000.0
2008-03-05 15:12:00,1.97805,1.97805,1.97785,1.978,131400000.0
2008-03-05 15:13:00,1.978,1.9784,1.978,1.97835,129900000.0
2008-03-05 15:14:00,1.97835,1.9784,1.9779,1.9781,390100000.0
2008-03-05 15:15:00,1.9781,1.9805,1.9778,1.9794,515550000.0
2008-03-05 15:16:00,1.9794,1.97955,1.9788,1.9788,719600000.0
2008-03-05 15:17:00,1.9788,1.9794,1.9787,1.9789,330500000.0
2008-03-05 15:18:00,1.9788,1.9789,1.97775,1.97775,183500000.0
2008-03-05 15:19:00,1.97775,1.9778,1.9775,1.9775,170700000.0
2008-03-05 15:20:00,1.9775,1.9779,1.97705,1.97735,169000000.0
2008-03-05 15:21:00,1.97735,1.9786,1.9772,1.9786,182500000.0
2008-03-05 15:22:00,1.9786,1.9788,1.978,1.9786,167800000.0
2008-03-05 15:23:00,1.9786,1.9797,1.9786,1.9797,178300000.0
2008-03-05 15:24:00,1.9797,1.9798,1.9794,1.9795,165400000.0
2008-03-05 15:25:00,1.9795,1.97985,1.97935,1.97955,168500000.0
2008-03-05 15:26:00,1.97955,1.9813,1.9795,1.9805,257300000.0
2008-03-05 15:27:00,1.9805,1.9814,1.9804,1.9814,193900000.0
2008-03-05 15:28:00,1.9814,1.98155,1.9806,1.98075,180400000.0
2008-03-05 15:29:00,1.98075,1.9808,1.9804,1.98045,978599999.0
2008-03-05 15:30:00,1.98045,1.981,1.98035,1.9809,143800000.0
2008-03-05 15:31:00,1.9809,1.98105,1.9803,1.98035,152600000.0
2008-03-05 15:32:00,1.9803,1.9803,1.9797,1.9802,150700000.0
2008-03-05 15:33:00,1.9802,1.9803,1.98005,1.98015,154500000.0
2008-03-05 15:34:00,1.98015,1.9802,1.9799,1.98,150600000.0
2008-03-05 15:35:00,1.98,1.98,1.9797,1.9798,283200000.0
2008-03-05 15:36:00,1.9798,1.9799,1.9797,1.9799,159200000.0
2008-03-05 15:37:00,1.9799,1.9805,1.9797,1.98045,176800000.0
2008-03-05 15:38:00,1.98055,1.9825,1.98055,1.9825,179600000.0
2008-03-05 15:39:00,1.9825,1.9825,1.98175,1.9818,175800000.0
2008-03-05 15:40:00,1.9818,1.9819,1.9813,1.9815,219400000.0
2008-03-05 15:41:00,1.9815,1.98175,1.98125,1.9817,165800000.0
2008-03-05 15:42:00,1.9817,1.98225,1.9817,1.9821,193400000.0
2008-03-05 15:43:00,1.98215,1.98325,1.98215,1.9831,187600000.0
2008-03-05 15:44:00,1.9831,1.9834,1.9831,1.9832,233700000.0
2008-03-05 15:45:00,1.9832,1.9834,1.983,1.98305,172900000.0
2008-03-05 15:46:00,1.98305,1.9831,1.9827,1.9828,143200000.0
2008-03-05 15:47:00,1.9828,1.9828,1.9823,1.9825,239000000.0
2008-03-05 15:48:00,1.9825,1.9827,1.98245,1.98255,150000000.0
2008-03-05 15:49:00,1.98255,1.9828,1.9825,1.9825,214400000.0
2008-03-05 15:50:00,1.9825,1.9826,1.9824,1.98255,129400000.0
2008-03-05 15:51:00,1.98255,1.9826,1.98225,1.98225,215400000.0
2008-03-05 15:52:00,1.98225,1.98225,1.98215,1.98215,478900000.0
2008-03-05 15:53:00,1.98215,1.9826,1.9821,1.98225,292100000.0
2008-03-05 15:54:00,1.98225,1.9823,1.9821,1.9823,416700000.0
2008-03-05 15:55:00,1.9823,1.9825,1.9822,1.9824,402200000.0
2008-03-05 15:56:00,1.98245,1.9825,1.98225,1.9824,1021300000.0
2008-03-05 15:57:00,1.9824,1.9829,1.9823,1.9826,515600000.0
2008-03-05 15:58:00,1.9826,1.98275,1.9825,1.9827,593800000.0
2008-03-05 15:59:00,1.9827,1.9827,1.98215,1.9824,138100000.0
2008-03-05 16:00:00,1.9824,1.9824,1.9822,1.9823,119900000.0
2008-03-05 16:01:00,1.9823,1.98235,1.9823,1.9823,244200000.0
2008-03-05 16:02:00,1.9823,1.9824,1.9821,1.98215,166100000.0
2008-03-05 16:03:00,1.98215,1.9823,1.9818,1.982,250700000.0
2008-03-05 16:04:00,1.982,1.982,1.9819,1.982,182100000.0
2008-03-05 16:05:00,1.982,1.98225,1.9819,1.9822,139200000.0
2008-03-05 16:06:00,1.9822,1.98245,1.9822,1.9824,168900000.0
2008-03-05 16:07:00,1.9824,1.9826,1.9824,1.9826,164500000.0
2008-03-05 16:08:00,1.9826,1.9828,1.9826,1.9826,324500000.0
2008-03-05 16:09:00,1.9826,1.9827,1.9824,1.9824,968700000.0
2008-03-05 16:10:00,1.9824,1.98265,1.9824,1.98255,674400000.0
2008-03-05 16:11:00,1.98255,1.9826,1.9823,1.9824,464200000.0
2008-03-05 16:12:00,1.9824,1.9826,1.9822,1.9826,345100000.0
2008-03-05 16:13:00,1.9825,1.9825,1.9824,1.9824,220600000.0
2008-03-05 16:14:00,1.9824,1.9824,1.9819,1.9819,182600000.0
2008-03-05 16:15:00,1.9819,1.98205,1.9817,1.98205,131700000.0
2008-03-05 16:16:00,1.98205,1.9822,1.98205,1.9821,400700000.0
2008-03-05 16:17:00,1.9821,1.9822,1.9821,1.98215,274700000.0
2008-03-05 16:18:00,1.98225,1.9824,1.9822,1.98225,133600000.0
2008-03-05 16:19:00,1.98225,1.9823,1.9822,1.98225,147600000.0
2008-03-05 16:20:00,1.98225,1.98225,1.9817,1.9818,140200000.0
2008-03-05 16:21:00,1.9818,1.9818,1.9817,1.9817,327500000.0
2008-03-05 16:22:00,1.9817,1.9818,1.98155,1.98155,396000000.0
2008-03-05 16:23:00,1.98155,1.9824,1.9814,1.9823,263500000.0
2008-03-05 16:24:00,1.9822,1.9823,1.98215,1.9823,139300000.0
2008-03-05 16:25:00,1.9823,1.98245,1.9822,1.98245,137000000.0
2008-03-05 16:26:00,1.98245,1.9825,1.98215,1.9824,185300000.0
2008-03-05 16:27:00,1.9824,1.9825,1.9822,1.9823,234000000.0
2008-03-05 16:28:00,1.9823,1.9829,1.9823,1.9829,220400000.0
2008-03-05 16:29:00,1.9829,1.9829,1.9826,1.9826,181400000.0
2008-03-05 16:30:00,1.9826,1.9826,1.9824,1.9825,167200000.0
2008-03-05 16:31:00,1.9825,1.9827,1.9825,1.9827,301200000.0
2008-03-05 16:32:00,1.9827,1.9827,1.98255,1.9826,221400000.0
2008-03-05 16:33:00,1.9826,1.9826,1.9823,1.9824,135700000.0
2008-03-05 16:34:00,1.9824,1.9826,1.9824,1.9825,160600000.0
2008-03-05 16:35:00,1.9825,1.9825,1.9824,1.9825,177400000.0
2008-03-05 16:36:00,1.9825,1.9825,1.9822,1.9823,182100000.0
2008-03-05 16:37:00,1.9823,1.9823,1.9822,1.9823,152300000.0
2008-03-05 16:38:00,1.9823,1.9825,1.9823,1.9824,168600000.0
2008-03-05 16:39:00,1.9824,1.983,1.9823,1.9827,145000000.0
2008-03-05 16:40:00,1.9827,1.9828,1.9826,1.9826,122800000.0
2008-03-05 16:41:00,1.9826,1.9827,1.9825,1.9825,153000000.0
2008-03-05 16:42:00,1.9825,1.983,1.9823,1.9823,160100000.0
2008-03-05 16:43:00,1.9823,1.9823,1.9821,1.9822,197800000.0
2008-03-05 16:44:00,1.9822,1.9825,1.982,1.9823,151500000.0
2008-03-05 16:45:00,1.9823,1.983,1.9823,1.9825,183300000.0
2008-03-05 16:46:00,1.98255,1.98295,1.98255,1.9829,242900000.0
2008-03-05 16:47:00,1.9829,1.983,1.9824,1.9825,147900000.0
2008-03-05 16:48:00,1.9826,1.9829,1.9825,1.9829,163400000.0
2008-03-05 16:49:00,1.9829,1.9832,1.9829,1.9832,221000000.0
2008-03-05 16:50:00,1.9832,1.9832,1.98295,1.98315,162300000.0
2008-03-05 16:51:00,1.98315,1.98315,1.9828,1.98315,139600000.0
2008-03-05 16:52:00,1.98315,1.98325,1.98305,1.98305,156300000.0
2008-03-05 16:53:00,1.98305,1.98315,1.98275,1.9831,135200000.0
2008-03-05 16:54:00,1.9831,1.9832,1.98295,1.983,138200000.0
2008-03-05 16:55:00,1.983,1.983,1.9827,1.98275,146600000.0
2008-03-05 16:56:00,1.98275,1.9828,1.98255,1.9826,149500000.0
2008-03-05 16:57:00,1.9826,1.98275,1.9826,1.9826,144600000.0
2008-03-05 16:58:00,1.9826,1.98305,1.9826,1.9828,148600000.0
2008-03-05 16:59:00,1.9828,1.98315,1.9826,1.9827,377700000.0
2008-03-05 17:00:00,1.9827,1.9828,1.9814,1.9823,384900000.0
2008-03-05 17:01:00,1.9823,1.9839,1.9821,1.9839,193000000.0
2008-03-05 17:02:00,1.9839,1.9845,1.9836,1.9845,175680000.0
2008-03-05 17:03:00,1.9845,1.98455,1.984,1.9843,255300000.0
2008-03-05 17:04:00,1.9843,1.9843,1.9835,1.9835,408600000.0
2008-03-05 17:05:00,1.9835,1.9835,1.9831,1.9834,342000000.0
2008-03-05 17:06:00,1.9834,1.9837,1.98335,1.9836,185100000.0
2008-03-05 17:07:00,1.9836,1.9836,1.983,1.98345,793100000.0
2008-03-05 17:08:00,1.98345,1.9837,1.98325,1.98355,416700000.0
2008-03-05 17:09:00,1.98355,1.98375,1.9835,1.98365,178300000.0
2008-03-05 17:10:00,1.98365,1.985,1.98365,1.98475,158700000.0
2008-03-05 17:11:00,1.98475,1.98645,1.9847,1.98625,118270000.0
2008-03-05 17:12:00,1.98625,1.98625,1.98545,1.98565,139000000.0
2008-03-05 17:13:00,1.98565,1.98695,1.98545,1.9865,548800000.0
2008-03-05 17:14:00,1.9865,1.9866,1.98615,1.9862,376300000.0
2008-03-05 17:15:00,1.98625,1.9863,1.9861,1.9862,238900000.0
2008-03-05 17:16:00,1.9862,1.9867,1.9862,1.9862,402600000.0
2008-03-05 17:17:00,1.9862,1.9862,1.9859,1.9862,132100000.0
2008-03-05 17:18:00,1.9862,1.9878,1.98605,1.9875,423600000.0
2008-03-05 17:19:00,1.9875,1.98755,1.9869,1.9871,120500000.0
2008-03-05 17:20:00,1.9871,1.9877,1.9868,1.9876,119800000.0
2008-03-05 17:21:00,1.9876,1.9894,1.9876,1.98825,188100000.0
2008-03-05 17:22:00,1.98825,1.9886,1.98785,1.98785,465600000.0
2008-03-05 17:23:00,1.988,1.98835,1.98775,1.98825,423700000.0
2008-03-05 17:24:00,1.98825,1.9883,1.9878,1.9878,515200000.0
2008-03-05 17:25:00,1.98775,1.9878,1.98745,1.98775,632100000.0
2008-03-05 17:26:00,1.9877,1.98785,1.9873,1.98775,290500000.0
2008-03-05 17:27:00,1.98775,1.988,1.98715,1.98745,365900000.0
2008-03-05 17:28:00,1.98745,1.9877,1.98715,1.98745,221600000.0
2008-03-05 17:29:00,1.98745,1.98755,1.98745,1.98755,158600000.0
2008-03-05 17:30:00,1.98755,1.98915,1.9875,1.98875,237500000.0
2008-03-05 17:31:00,1.9887,1.98995,1.9885,1.9892,197900000.0
2008-03-05 17:32:00,1.9892,1.98935,1.9886,1.9886,214000000.0
2008-03-05 17:33:00,1.9886,1.9888,1.9883,1.9884,184100000.0
2008-03-05 17:34:00,1.98835,1.9884,1.9876,1.9876,238400000.0
2008-03-05 17:35:00,1.9876,1.98805,1.98725,1.9873,244400000.0
2008-03-05 17:36:00,1.9873,1.9879,1.9873,1.9878,173600000.0
2008-03-05 17:37:00,1.9878,1.988,1.9876,1.9876,232300000.0
2008-03-05 17:38:00,1.9876,1.9876,1.9871,1.9873,160800000.0
2008-03-05 17:39:00,1.9873,1.98805,1.9873,1.98795,173000000.0
2008-03-05 17:40:00,1.98795,1.98805,1.9869,1.9869,267100000.0
2008-03-05 17:41:00,1.9869,1.98735,1.98685,1.9871,202600000.0
2008-03-05 17:42:00,1.9871,1.9887,1.987,1.98865,136700000.0
2008-03-05 17:43:00,1.98865,1.9891,1.98815,1.98875,175300000.0
2008-03-05 17:44:00,1.98875,1.98895,1.9884,1.9885,289200000.0
2008-03-05 17:45:00,1.9885,1.98895,1.9885,1.98855,248500000.0
2008-03-05 17:46:00,1.98855,1.9891,1.9885,1.98905,348700000.0
2008-03-05 17:47:00,1.98905,1.9892,1.9885,1.9891,522300000.0
2008-03-05 17:48:00,1.98905,1.9894,1.9888,1.98925,342100000.0
2008-03-05 17:49:00,1.98925,1.98965,1.989,1.98925,468800000.0
2008-03-05 17:50:00,1.98925,1.98995,1.9892,1.9897,148100000.0
2008-03-05 17:51:00,1.9897,1.98975,1.989,1.989,206400000.0
2008-03-05 17:52:00,1.98905,1.99055,1.989,1.9905,105200000.0
2008-03-05 17:53:00,1.9905,1.99055,1.98995,1.98995,173200000.0
2008-03-05 17:54:00,1.9899,1.99005,1.98945,1.98945,396200000.0
2008-03-05 17:55:00,1.98945,1.9899,1.9891,1.98915,367200000.0
2008-03-05 17:56:00,1.98915,1.98955,1.98915,1.98955,449600000.0
2008-03-05 17:57:00,1.98955,1.9898,1.98935,1.9894,91600000.0
2008-03-05 17:58:00,1.9894,1.9903,1.9894,1.99015,91400000.0
2008-03-05 17:59:00,1.99015,1.99025,1.98925,1.98965,129100000.0
2008-03-05 18:00:00,1.98965,1.98965,1.98915,1.9895,134500000.0
2008-03-05 18:01:00,1.9895,1.98965,1.98935,1.9894,159800000.0
2008-03-05 18:02:00,1.9894,1.98945,1.9892,1.9893,160100000.0
2008-03-05 18:03:00,1.98935,1.9905,1.9892,1.9896,234300000.0
2008-03-05 18:04:00,1.9896,1.9902,1.98935,1.98995,161200000.0
2008-03-05 18:05:00,1.98995,1.99075,1.9899,1.9907,266700000.0
2008-03-05 18:06:00,1.99065,1.99135,1.99055,1.99115,417600000.0
2008-03-05 18:07:00,1.99135,1.99135,1.99045,1.99045,430200000.0
2008-03-05 18:08:00,1.99045,1.9906,1.98995,1.9903,81500000.0
2008-03-05 18:09:00,1.9903,1.991,1.99005,1.9909,92300000.0
2008-03-05 18:10:00,1.9909,1.9909,1.9905,1.9905,49700000.0
2008-03-05 18:11:00,1.9905,1.99085,1.99045,1.99055,56700000.0
2008-03-05 18:12:00,1.99055,1.99085,1.9903,1.9906,153800000.0
2008-03-05 18:13:00,1.9907,1.9909,1.9904,1.99055,118800000.0
2008-03-05 18:14:00,1.99055,1.9912,1.99055,1.991,119700000.0
2008-03-05 18:15:00,1.99105,1.9911,1.9905,1.9905,46400000.0
2008-03-05 18:16:00,1.9905,1.9935,1.9904,1.992,548500001.0
2008-03-05 18:17:00,1.9922,1.9943,1.9922,1.9943,663350000.0
2008-03-05 18:18:00,1.9943,1.9954,1.9943,1.9945,592900000.0
2008-03-05 18:19:00,1.9945,1.9946,1.9938,1.9942,950600000.0
2008-03-05 18:20:00,1.9942,1.9946,1.9939,1.9945,750999999.0
2008-03-05 18:21:00,1.9945,1.9951,1.9943,1.9946,762800000.0
2008-03-05 18:22:00,1.9946,1.9949,1.9939,1.9943,997000000.0
2008-03-05 18:23:00,1.9944,1.9944,1.9939,1.9939,825800000.0
2008-03-05 18:24:00,1.9939,1.9939,1.9935,1.9936,957000000.0
2008-03-05 18:25:00,1.9936,1.9936,1.9933,1.9935,805400000.0
2008-03-05 18:26:00,1.9935,1.9935,1.9932,1.9932,716000000.0
2008-03-05 18:27:00,1.9932,1.9935,1.993,1.9934,828700000.0
2008-03-05 18:28:00,1.9935,1.9936,1.9932,1.9935,1105500000.0
2008-03-05 18:29:00,1.9935,1.9936,1.9933,1.9933,787000000.0
2008-03-05 18:30:00,1.9933,1.9934,1.9932,1.9932,1244300000.0
2008-03-05 18:31:00,1.9932,1.9939,1.9932,1.9939,1158300000.0
2008-03-05 18:32:00,1.9939,1.9941,1.9931,1.9931,819600000.0
2008-03-05 18:33:00,1.9931,1.9933,1.9931,1.9932,972500000.0
2008-03-05 18:34:00,1.9932,1.9935,1.9931,1.9935,746100000.0
2008-03-05 18:35:00,1.9935,1.99425,1.9935,1.9941,1022300000.0
2008-03-05 18:36:00,1.9941,1.9944,1.994,1.9941,1051600000.0
2008-03-05 18:37:00,1.9941,1.9943,1.994,1.9943,1300000000.0
2008-03-05 18:38:00,1.9943,1.9943,1.9936,1.9938,1121300000.0
2008-03-05 18:39:00,1.9938,1.994,1.9937,1.9939,1042700000.0
2008-03-05 18:40:00,1.9939,1.9939,1.9937,1.9938,588499999.0
2008-03-05 18:41:00,1.9938,1.9944,1.9936,1.9938,957200001.0
2008-03-05 18:42:00,1.9938,1.9942,1.99375,1.99375,985500001.0
2008-03-05 18:43:00,1.99375,1.9944,1.9933,1.9943,1018900000.0
2008-03-05 18:44:00,1.9943,1.9946,1.9941,1.9945,646600000.0
2008-03-05 18:45:00,1.9945,1.9947,1.9939,1.9947,938800000.0
2008-03-05 18:46:00,1.9947,1.9947,1.9941,1.99435,916499999.0
2008-03-05 18:47:00,1.9943,1.9943,1.9936,1.9938,1163200000.0
2008-03-05 18:48:00,1.9938,1.994,1.9936,1.9939,1107000000.0
2008-03-05 18:49:00,1.9939,1.9939,1.9934,1.9934,1132800000.0
2008-03-05 18:50:00,1.9934,1.9939,1.9931,1.9935,1097100001.0
2008-03-05 18:51:00,1.9935,1.9935,1.9929,1.9935,930900000.0
2008-03-05 18:52:00,1.9935,1.9937,1.9935,1.9937,842200000.0
2008-03-05 18:53:00,1.9937,1.9937,1.9934,1.9934,1393499997.0
2008-03-05 18:54:00,1.9934,1.9936,1.9933,1.9935,1283600001.0
2008-03-05 18:55:00,1.9935,1.9936,1.9934,1.9936,989000000.0
2008-03-05 18:56:00,1.9936,1.9939,1.9935,1.9939,1133200000.0
2008-03-05 18:57:00,1.9938,1.9945,1.9938,1.9945,1196700000.0
2008-03-05 18:58:00,1.9945,1.9945,1.9942,1.9943,1291300000.0
2008-03-05 18:59:00,1.9943,1.9943,1.9936,1.9937,949800000.0
2008-03-05 19:00:00,1.9937,1.9937,1.9936,1.9936,1225600000.0
2008-03-05 19:01:00,1.9936,1.9936,1.9931,1.9935,797000000.0
2008-03-05 19:02:00,1.9935,1.9937,1.9934,1.9935,972700000.0
2008-03-05 19:03:00,1.9935,1.9943,1.9935,1.9941,953800000.0
2008-03-05 19:04:00,1.9941,1.9949,1.9941,1.9948,650800000.0
2008-03-05 19:05:00,1.9948,1.9949,1.9947,1.9948,632600000.0
2008-03-05 19:06:00,1.9948,1.9948,1.9947,1.9948,634600000.0
2008-03-05 19:07:00,1.9948,1.9948,1.9945,1.9948,763700000.0
2008-03-05 19:08:00,1.9948,1.9949,1.9945,1.9947,800100000.0
2008-03-05 19:09:00,1.9947,1.9947,1.9946,1.9946,330900000.0
2008-03-05 19:10:00,1.9946,1.9946,1.9942,1.9942,907200000.0
2008-03-05 19:11:00,1.9942,1.9943,1.9942,1.9943,873400000.0
2008-03-05 19:12:00,1.9943,1.9948,1.9943,1.9946,690000000.0
2008-03-05 19:13:00,1.9945,1.995,1.9945,1.9948,786500000.0
2008-03-05 19:14:00,1.9948,1.9949,1.9945,1.9945,1071600000.0
2008-03-05 19:15:00,1.9945,1.9945,1.9936,1.9936,1415699986.0
2008-03-05 19:16:00,1.9936,1.994,1.9934,1.9938,812600000.0
2008-03-05 19:17:00,1.9938,1.9939,1.9936,1.9938,722900000.0
2008-03-05 19:18:00,1.9938,1.9938,1.9932,1.9936,866000000.0
2008-03-05 19:19:00,1.9936,1.9936,1.9934,1.99345,906400000.0
2008-03-05 19:20:00,1.99345,1.9939,1.99345,1.9937,949500000.0
2008-03-05 19:21:00,1.9937,1.9937,1.9933,1.99345,1243800000.0
2008-03-05 19:22:00,1.99345,1.99555,1.99345,1.9955,707800000.0
2008-03-05 19:23:00,1.9955,1.9966,1.9952,1.99635,902899998.0
2008-03-05 19:24:00,1.99635,1.9965,1.9962,1.9963,807100001.0
2008-03-05 19:25:00,1.9963,1.9966,1.9959,1.9966,940900000.0
2008-03-05 19:26:00,1.9966,1.9966,1.9957,1.9958,784300000.0
2008-03-05 19:27:00,1.9958,1.9959,1.9951,1.9951,683900000.0
2008-03-05 19:28:00,1.9951,1.9951,1.9943,1.9947,1294100011.0
2008-03-05 19:29:00,1.9947,1.9955,1.9947,1.9954,697300000.0
2008-03-05 19:30:00,1.9954,1.9957,1.9954,1.9956,844100000.0
2008-03-05 19:31:00,1.9956,1.9961,1.9956,1.9959,1019000001.0
2008-03-05 19:32:00,1.9959,1.9961,1.9956,1.996,1043300000.0
2008-03-05 19:33:00,1.996,1.9961,1.9956,1.9956,641400000.0
2008-03-05 19:34:00,1.9956,1.9957,1.9956,1.9957,1113900000.0
2008-03-05 19:35:00,1.9957,1.996,1.9957,1.9958,970500000.0
2008-03-05 19:36:00,1.9959,1.9959,1.9958,1.9959,865599995.0
2008-03-05 19:37:00,1.9959,1.9959,1.9951,1.9953,848600000.0
2008-03-05 19:38:00,1.9953,1.9955,1.9951,1.9955,783400000.0
2008-03-05 19:39:00,1.9955,1.9959,1.9953,1.9957,537800000.0
2008-03-05 19:40:00,1.9957,1.9959,1.9955,1.9955,1052000000.0
2008-03-05 19:41:00,1.9955,1.9961,1.9955,1.9955,885600000.0
2008-03-05 19:42:00,1.9955,1.9955,1.9953,1.9955,1166699996.0
2008-03-05 19:43:00,1.9955,1.9959,1.9953,1.9953,948800000.0
2008-03-05 19:44:00,1.9953,1.9954,1.9951,1.9954,813000000.0
2008-03-05 19:45:00,1.9954,1.9954,1.9951,1.9951,908300000.0
2008-03-05 19:46:00,1.9951,1.9953,1.9951,1.9953,960600000.0
2008-03-05 19:47:00,1.9953,1.9957,1.9953,1.9957,921600000.0
2008-03-05 19:48:00,1.9957,1.996,1.9956,1.9957,1054000000.0
2008-03-05 19:49:00,1.9957,1.9958,1.9957,1.9957,711200000.0
2008-03-05 19:50:00,1.9957,1.9957,1.9955,1.9955,740200000.0
2008-03-05 19:51:00,1.9955,1.9955,1.9953,1.9955,747500000.0
2008-03-05 19:52:00,1.9955,1.9955,1.9953,1.9954,758400000.0
2008-03-05 19:53:00,1.9954,1.9956,1.9954,1.9956,1090400000.0
2008-03-05 19:54:00,1.9956,1.9958,1.9956,1.9958,766800000.0
2008-03-05 19:55:00,1.9958,1.9958,1.9957,1.9958,677400000.0
2008-03-05 19:56:00,1.9958,1.9961,1.9957,1.9961,647100000.0
2008-03-05 19:57:00,1.9961,1.9961,1.9958,1.9958,784500000.0
2008-03-05 19:58:00,1.9958,1.9959,1.9955,1.9957,836500000.0
2008-03-05 19:59:00,1.9957,1.9959,1.9955,1.9955,713400000.0
2008-03-05 20:00:00,1.9955,1.9957,1.9955,1.9956,923500000.0
2008-03-05 20:01:00,1.9956,1.9956,1.9955,1.9955,685000000.0
2008-03-05 20:02:00,1.9955,1.9955,1.9954,1.9954,719100000.0
2008-03-05 20:03:00,1.9954,1.9954,1.9952,1.9952,939000000.0
2008-03-05 20:04:00,1.9952,1.9953,1.9952,1.9953,920700000.0
2008-03-05 20:05:00,1.9953,1.9958,1.9953,1.9956,615700000.0
2008-03-05 20:06:00,1.9956,1.9957,1.9955,1.9956,762900000.0
2008-03-05 20:07:00,1.9956,1.9957,1.9952,1.9953,607600000.0
2008-03-05 20:08:00,1.9953,1.9953,1.9952,1.9952,1077800000.0
2008-03-05 20:09:00,1.9952,1.9953,1.9952,1.9953,953300000.0
2008-03-05 20:10:00,1.9953,1.996,1.9953,1.9958,983400000.0
2008-03-05 20:11:00,1.9958,1.9958,1.9953,1.9955,1496600000.0
2008-03-05 20:12:00,1.9955,1.9955,1.9952,1.9952,1019000000.0
2008-03-05 20:13:00,1.9952,1.9954,1.9952,1.9954,910000000.0
2008-03-05 20:14:00,1.9954,1.9955,1.9954,1.9955,552800000.0
2008-03-05 20:15:00,1.9955,1.9955,1.9953,1.9953,574400000.0
2008-03-05 20:16:00,1.9953,1.9954,1.9953,1.9954,292800000.0
2008-03-05 20:17:00,1.9954,1.99545,1.9953,1.9953,494500000.0
2008-03-05 20:18:00,1.9953,1.9953,1.9951,1.9951,772400000.0
2008-03-05 20:19:00,1.9951,1.99555,1.9948,1.9953,791700000.0
2008-03-05 20:20:00,1.9953,1.9954,1.9948,1.9948,874900000.0
2008-03-05 20:21:00,1.9948,1.995,1.9944,1.9946,885200000.0
2008-03-05 20:22:00,1.9947,1.9949,1.99465,1.9948,812500000.0
2008-03-05 20:23:00,1.9948,1.9948,1.9947,1.9948,866600000.0
2008-03-05 20:24:00,1.9948,1.9952,1.9948,1.99505,510500000.0
2008-03-05 20:25:00,1.99505,1.9952,1.995,1.995,1000600000.0
2008-03-05 20:26:00,1.995,1.99555,1.995,1.9953,789100000.0
2008-03-05 20:27:00,1.9953,1.99535,1.9952,1.9952,995700000.0
2008-03-05 20:28:00,1.9952,1.99555,1.9952,1.9955,565600000.0
2008-03-05 20:29:00,1.9955,1.99575,1.9955,1.9955,701500000.0
2008-03-05 20:30:00,1.9955,1.9955,1.9952,1.9952,859000000.0
2008-03-05 20:31:00,1.9952,1.9955,1.995,1.995,801300000.0
2008-03-05 20:32:00,1.995,1.99505,1.995,1.995,922000000.0
2008-03-05 20:33:00,1.995,1.995,1.9948,1.9949,744800000.0
2008-03-05 20:34:00,1.9949,1.9949,1.9937,1.9937,960500000.0
2008-03-05 20:35:00,1.9937,1.99375,1.9928,1.9928,1134100000.0
2008-03-05 20:36:00,1.9928,1.99325,1.99265,1.99275,613900000.0
2008-03-05 20:37:00,1.99275,1.9933,1.99245,1.9933,646400000.0
2008-03-05 20:38:00,1.9933,1.99415,1.9933,1.9939,462000000.0
2008-03-05 20:39:00,1.9939,1.99395,1.9933,1.99365,700500000.0
2008-03-05 20:40:00,1.9936,1.99395,1.99355,1.99395,462100000.0
2008-03-05 20:41:00,1.99395,1.99405,1.9938,1.9939,643100001.0
2008-03-05 20:42:00,1.9939,1.9939,1.99295,1.9931,712700000.0
2008-03-05 20:43:00,1.9931,1.99345,1.9931,1.99345,360500000.0
2008-03-05 20:44:00,1.99345,1.99365,1.9934,1.9934,338800000.0
2008-03-05 20:45:00,1.9934,1.99345,1.9932,1.99335,427200000.0
2008-03-05 20:46:00,1.99335,1.9935,1.99325,1.9934,304500000.0
2008-03-05 20:47:00,1.9934,1.99345,1.99245,1.9926,423800000.0
2008-03-05 20:48:00,1.9926,1.9929,1.9925,1.9925,582700000.0
2008-03-05 20:49:00,1.9925,1.9925,1.992,1.992,774400000.0
2008-03-05 20:50:00,1.992,1.992,1.9915,1.9915,1273499981.0
2008-03-05 20:51:00,1.9915,1.992,1.9915,1.992,558200000.0
2008-03-05 20:52:00,1.992,1.9921,1.992,1.992,340400000.0
2008-03-05 20:53:00,1.992,1.9929,1.992,1.9929,432900000.0
2008-03-05 20:54:00,1.9929,1.9929,1.9927,1.9928,489400000.0
2008-03-05 20:55:00,1.9928,1.9933,1.9924,1.9931,477600000.0
2008-03-05 20:56:00,1.9931,1.9931,1.9931,1.9931,1062100000.0
2008-03-05 20:57:00,1.9931,1.9931,1.9931,1.9931,1052800000.0
2008-03-05 20:58:00,1.9931,1.9933,1.9928,1.993,1163200015.0
2008-03-05 20:59:00,1.993,1.9936,1.9929,1.9936,573200003.0
2008-03-05 21:00:00,1.9936,1.9936,1.9935,1.9936,532600000.0
2008-03-05 21:01:00,1.9936,1.994,1.9935,1.9937,1185900000.0
2008-03-05 21:02:00,1.9937,1.9937,1.9936,1.9936,1580000000.0
2008-03-05 21:03:00,1.9936,1.9936,1.9933,1.9935,520200000.0
2008-03-05 21:04:00,1.9935,1.9935,1.9934,1.9935,752200000.0
2008-03-05 21:05:00,1.9935,1.9936,1.9935,1.9935,568100000.0
2008-03-05 21:06:00,1.9935,1.9936,1.9935,1.9936,360400000.0
2008-03-05 21:07:00,1.9936,1.9941,1.9936,1.9941,815800000.0
2008-03-05 21:08:00,1.9941,1.9942,1.994,1.9941,443900000.0
2008-03-05 21:09:00,1.9941,1.9943,1.994,1.9942,814300000.0
2008-03-05 21:10:00,1.9942,1.9942,1.9937,1.994,868799999.0
2008-03-05 21:11:00,1.994,1.9942,1.994,1.9942,1076800001.0
2008-03-05 21:12:00,1.9942,1.9942,1.9939,1.994,1351900006.0
2008-03-05 21:13:00,1.994,1.994,1.9932,1.9934,883300000.0
2008-03-05 21:14:00,1.9934,1.9935,1.9934,1.9934,967900000.0
2008-03-05 21:15:00,1.9934,1.9934,1.9931,1.9932,566900000.0
2008-03-05 21:16:00,1.9932,1.994,1.9932,1.99385,580200000.0
2008-03-05 21:17:00,1.99385,1.9939,1.9936,1.9937,947200000.0
2008-03-05 21:18:00,1.9937,1.9937,1.993,1.993,857900000.0
2008-03-05 21:19:00,1.993,1.9932,1.993,1.9932,912000000.0
2008-03-05 21:20:00,1.9932,1.9932,1.9925,1.9928,801000000.0
2008-03-05 21:21:00,1.9928,1.9928,1.99275,1.9928,648800000.0
2008-03-05 21:22:00,1.9928,1.9928,1.9924,1.9925,1074000000.0
2008-03-05 21:23:00,1.9925,1.9925,1.9923,1.9925,708200000.0
2008-03-05 21:24:00,1.9925,1.9925,1.9919,1.9919,867800000.0
2008-03-05 21:25:00,1.9919,1.992,1.9918,1.9918,724400000.0
2008-03-05 21:26:00,1.9918,1.9923,1.9918,1.992,1091900000.0
2008-03-05 21:27:00,1.992,1.9927,1.9919,1.9927,945700000.0
2008-03-05 21:28:00,1.9927,1.9927,1.9923,1.9923,566500000.0
2008-03-05 21:29:00,1.9923,1.9924,1.9922,1.9922,1344100000.0
2008-03-05 21:30:00,1.9922,1.9922,1.9917,1.9917,1982600000.0
2008-03-05 21:31:00,1.9917,1.9918,1.9916,1.9918,749200000.0
2008-03-05 21:32:00,1.9918,1.992,1.9917,1.992,1053300000.0
2008-03-05 21:33:00,1.992,1.992,1.992,1.992,995600000.0
2008-03-05 21:34:00,1.992,1.992,1.992,1.992,952000000.0
2008-03-05 21:35:00,1.992,1.9921,1.9918,1.9919,1075700000.0
2008-03-05 21:36:00,1.9919,1.9919,1.9917,1.9917,1176000000.0
2008-03-05 21:37:00,1.9917,1.9917,1.9916,1.9916,980400000.0
2008-03-05 21:38:00,1.9916,1.9921,1.9916,1.9921,993300000.0
2008-03-05 21:39:00,1.9921,1.9921,1.9919,1.9921,1221100000.0
2008-03-05 21:40:00,1.9921,1.9921,1.9919,1.992,989300000.0
2008-03-05 21:41:00,1.992,1.9921,1.99195,1.99195,821000000.0
2008-03-05 21:42:00,1.99195,1.992,1.9918,1.9918,686700000.0
2008-03-05 21:43:00,1.9918,1.992,1.9916,1.9916,749900000.0
2008-03-05 21:44:00,1.9916,1.9917,1.9916,1.9916,1351200000.0
2008-03-05 21:45:00,1.9916,1.9916,1.9916,1.9916,738000000.0
2008-03-05 21:46:00,1.9916,1.9919,1.9916,1.9918,577700000.0
2008-03-05 21:47:00,1.9918,1.9918,1.9916,1.9917,932500000.0
2008-03-05 21:48:00,1.9917,1.9918,1.9916,1.9918,775500000.0
2008-03-05 21:49:00,1.9918,1.9918,1.9916,1.9916,983300000.0
2008-03-05 21:50:00,1.9909,1.9909,1.9908,1.9908,1158100000.0
2008-03-05 21:51:00,1.9915,1.9919,1.9915,1.9918,1158100000.0
2008-03-05 21:52:00,1.9918,1.9919,1.9917,1.9919,842300000.0
2008-03-05 21:53:00,1.9919,1.9919,1.9915,1.9915,1038400000.0
2008-03-05 21:54:00,1.9915,1.9918,1.9915,1.9916,1593400002.0
2008-03-05 21:55:00,1.9916,1.992,1.9916,1.992,744600000.0
2008-03-05 21:56:00,1.992,1.992,1.9916,1.9917,1514000000.0
2008-03-05 21:57:00,1.9917,1.9922,1.9917,1.9921,964400000.0
2008-03-05 21:58:00,1.9921,1.9924,1.992,1.992,959700000.0
2008-03-05 21:59:00,1.992,1.992,1.9914,1.9914,980600000.0
2008-03-05 22:00:00,1.9914,1.9919,1.9914,1.9917,824400000.0
2008-03-05 22:01:00,1.9917,1.9917,1.9917,1.9917,887800000.0
2008-03-05 22:02:00,1.9917,1.9917,1.9912,1.9912,1186500000.0
2008-03-05 22:03:00,1.9912,1.9913,1.9912,1.9913,703100000.0
2008-03-05 22:04:00,1.9913,1.9916,1.9912,1.9916,996599999.0
2008-03-05 22:05:00,1.9916,1.9918,1.9914,1.9915,1599600000.0
2008-03-05 22:06:00,1.9915,1.9923,1.9914,1.9923,1191200000.0
2008-03-05 22:07:00,1.9923,1.9923,1.992,1.992,854800000.0
2008-03-05 22:08:00,1.992,1.9921,1.9915,1.9921,1354700000.0
2008-03-05 22:09:00,1.9922,1.9922,1.9913,1.9913,932700000.0
2008-03-05 22:10:00,1.9913,1.9913,1.9912,1.9913,881800000.0
2008-03-05 22:11:00,1.9913,1.9913,1.9906,1.9907,1144900000.0
2008-03-05 22:12:00,1.9907,1.9907,1.9903,1.9906,1140100000.0
2008-03-05 22:13:00,1.9906,1.9909,1.9906,1.9906,1469600000.0
2008-03-05 22:14:00,1.9906,1.9909,1.9906,1.9906,1191300000.0
2008-03-05 22:15:00,1.9906,1.9911,1.9906,1.991,979400000.0
2008-03-05 22:16:00,1.991,1.991,1.9908,1.9908,1880800000.0
2008-03-05 22:17:00,1.9908,1.9912,1.9908,1.991,1311600000.0
2008-03-05 22:18:00,1.991,1.9912,1.991,1.991,1404000000.0
2008-03-05 22:19:00,1.991,1.9912,1.991,1.9911,1110400000.0
2008-03-05 22:20:00,1.9911,1.9912,1.991,1.9911,894400000.0
2008-03-05 22:21:00,1.9911,1.9912,1.9911,1.9912,971200000.0
2008-03-05 22:22:00,1.9912,1.9913,1.9912,1.9913,1013600000.0
2008-03-05 22:23:00,1.9913,1.9914,1.9912,1.9913,1666400000.0
2008-03-05 22:24:00,1.9913,1.9917,1.9913,1.9915,1217900000.0
2008-03-05 22:25:00,1.9915,1.9915,1.9912,1.9912,1742600002.0
2008-03-05 22:26:00,1.9912,1.9912,1.991,1.991,1191200000.0
2008-03-05 22:27:00,1.991,1.9912,1.9908,1.9912,1550700000.0
2008-03-05 22:28:00,1.9912,1.9912,1.9907,1.9907,1258400000.0
2008-03-05 22:29:00,1.9907,1.9908,1.9907,1.9907,484000000.0
2008-03-05 22:30:00,1.9907,1.9908,1.9906,1.9907,699010200.0
2008-03-05 22:31:00,1.9907,1.9908,1.9907,1.9907,809700000.0
2008-03-05 22:32:00,1.9907,1.9911,1.9907,1.9911,1265600000.0
2008-03-05 22:33:00,1.9911,1.9911,1.9908,1.991,1375500000.0
2008-03-05 22:34:00,1.991,1.9911,1.991,1.991,1592000000.0
2008-03-05 22:35:00,1.991,1.991,1.991,1.991,470800000.0
2008-03-05 22:36:00,1.991,1.991,1.991,1.991,1121300000.0
2008-03-05 22:37:00,1.991,1.9913,1.991,1.9913,976300000.0
2008-03-05 22:38:00,1.9913,1.9913,1.9912,1.9912,797200000.0
2008-03-05 22:39:00,1.9912,1.9912,1.9912,1.9912,844200000.0
2008-03-05 22:40:00,1.9912,1.9913,1.9912,1.9912,845600000.0
2008-03-05 22:41:00,1.9912,1.9915,1.9912,1.9914,805000000.0
2008-03-05 22:42:00,1.9914,1.9914,1.9912,1.9912,601912500.0
2008-03-05 22:43:00,1.9912,1.9912,1.9911,1.9911,697600000.0
2008-03-05 22:44:00,1.9911,1.9911,1.9909,1.9911,1248000000.0
2008-03-05 22:45:00,1.9911,1.9911,1.9908,1.9909,1007200000.0
2008-03-05 22:46:00,1.9909,1.991,1.9908,1.991,764000000.0
2008-03-05 22:47:00,1.991,1.991,1.9908,1.9909,1115200000.0
2008-03-05 22:48:00,1.9909,1.9909,1.9908,1.9909,378400000.0
2008-03-05 22:49:00,1.9909,1.9909,1.9908,1.9909,365600000.0
2008-03-05 22:50:00,1.9909,1.9909,1.9907,1.9907,768000000.0
2008-03-05 22:51:00,1.9907,1.9907,1.9904,1.9904,1649999999.0
2008-03-05 22:52:00,1.9904,1.9908,1.9904,1.9908,1108800000.0
2008-03-05 22:53:00,1.9908,1.9908,1.9905,1.9906,2074700006.0
2008-03-05 22:54:00,1.9906,1.9907,1.9906,1.9907,882000000.0
2008-03-05 22:55:00,1.9907,1.9907,1.9905,1.9906,1001100000.0
2008-03-05 22:56:00,1.9906,1.9907,1.9906,1.9907,1069800000.0
2008-03-05 22:57:00,1.9907,1.9908,1.9907,1.9908,1064000000.0
2008-03-05 22:58:00,1.9908,1.9908,1.9907,1.9907,683400000.0
2008-03-05 22:59:00,1.9907,1.9908,1.9907,1.9907,1169500000.0
2008-03-05 23:00:00,1.9907,1.991,1.9905,1.9909,2065700000.0
2008-03-05 23:01:00,1.9909,1.9909,1.9906,1.9906,1031900000.0
2008-03-05 23:02:00,1.9906,1.9906,1.9906,1.9906,1285600000.0
2008-03-05 23:03:00,1.9906,1.9906,1.99055,1.9906,755200000.0
2008-03-05 23:04:00,1.9906,1.9906,1.9906,1.9906,1856000000.0
2008-03-05 23:05:00,1.9906,1.991,1.9906,1.991,394500000.0
2008-03-05 23:06:00,1.991,1.9915,1.9909,1.9909,1125600000.0
2008-03-05 23:07:00,1.9909,1.9912,1.9909,1.9911,1316800000.0
2008-03-05 23:08:00,1.9911,1.99135,1.99105,1.9912,428800000.0
2008-03-05 23:09:00,1.9912,1.9912,1.99115,1.99115,784000000.0
2008-03-05 23:10:00,1.99115,1.99125,1.99115,1.99115,876000000.0
2008-03-05 23:11:00,1.9912,1.9913,1.99115,1.9913,1086400000.0
2008-03-05 23:12:00,1.9913,1.9913,1.9909,1.9911,1121000000.0
2008-03-05 23:13:00,1.9911,1.99145,1.991,1.9914,1067200000.0
2008-03-05 23:14:00,1.9914,1.9918,1.9914,1.9916,1325700000.0
2008-03-05 23:15:00,1.9916,1.9918,1.9916,1.99175,1660600000.0
2008-03-05 23:16:00,1.99175,1.992,1.99175,1.992,1261800000.0
2008-03-05 23:17:00,1.992,1.99215,1.992,1.99215,1318400000.0
2008-03-05 23:18:00,1.99215,1.99215,1.99205,1.9921,437600000.0
2008-03-05 23:19:00,1.9921,1.9923,1.9921,1.9923,896000000.0
2008-03-05 23:20:00,1.9923,1.9923,1.9923,1.9923,90000000.0
2008-03-05 23:21:00,1.9923,1.9923,1.9923,1.9923,89600000.0
2008-03-05 23:22:00,1.9923,1.9923,1.9922,1.9922,109500000.0
2008-03-05 23:23:00,1.9922,1.9924,1.9922,1.99225,345500000.0
2008-03-05 23:24:00,1.99235,1.99245,1.99235,1.99245,1036000000.0
2008-03-05 23:25:00,1.9924,1.99265,1.9924,1.99265,916000000.0
2008-03-05 23:26:00,1.99265,1.9929,1.99265,1.9927,1160000000.0
2008-03-05 23:27:00,1.9927,1.9932,1.9927,1.9932,919800000.0
2008-03-05 23:28:00,1.9932,1.9932,1.993,1.9931,1501600000.0
2008-03-05 23:29:00,1.9931,1.99325,1.993,1.993,1273800000.0
2008-03-05 23:30:00,1.993,1.993,1.9927,1.9927,1127900000.0
2008-03-05 23:31:00,1.9927,1.9927,1.9926,1.9926,1137000000.0
2008-03-05 23:32:00,1.9926,1.9926,1.9917,1.9918,1790900000.0
2008-03-05 23:33:00,1.9918,1.9922,1.9918,1.9921,1576400000.0
2008-03-05 23:34:00,1.9921,1.9921,1.99175,1.99205,654100000.0
2008-03-05 23:35:00,1.99205,1.99245,1.9919,1.9919,940000000.0
2008-03-05 23:36:00,1.9919,1.9923,1.9919,1.99215,1028800000.0
2008-03-05 23:37:00,1.99215,1.99215,1.99215,1.99215,900000000.0
2008-03-05 23:38:00,1.99215,1.9923,1.99215,1.9923,583800000.0
2008-03-05 23:39:00,1.9923,1.9923,1.9921,1.9921,586400000.0
2008-03-05 23:40:00,1.9921,1.99215,1.992,1.99205,1219200000.0
2008-03-05 23:41:00,1.99205,1.9922,1.992,1.992,1084000000.0
2008-03-05 23:42:00,1.992,1.9922,1.992,1.9922,1946100000.0
2008-03-05 23:43:00,1.9922,1.9927,1.9922,1.9926,1130000000.0
2008-03-05 23:44:00,1.9926,1.9928,1.9925,1.9925,1747800000.0
2008-03-05 23:45:00,1.9925,1.9925,1.9925,1.9925,2072000000.0
2008-03-05 23:46:00,1.9925,1.9925,1.9925,1.9925,2128000000.0
2008-03-05 23:47:00,1.9925,1.9925,1.9923,1.9923,1063600000.0
2008-03-05 23:48:00,1.9923,1.9923,1.9923,1.9923,798000000.0
2008-03-05 23:49:00,1.9923,1.9923,1.9922,1.9922,1875000000.0
2008-03-05 23:50:00,1.9922,1.9923,1.9919,1.9923,1055200000.0
2008-03-05 23:51:00,1.9923,1.9924,1.9921,1.9921,1188800000.0
2008-03-05 23:52:00,1.9921,1.9923,1.992,1.992,654000000.0
2008-03-05 23:53:00,1.992,1.992,1.9919,1.9919,700600000.0
2008-03-05 23:54:00,1.9919,1.992,1.9919,1.992,992000000.0
2008-03-05 23:55:00,1.992,1.992,1.992,1.992,1912000000.0
2008-03-05 23:56:00,1.992,1.992,1.9915,1.9915,1667000000.0
2008-03-05 23:57:00,1.9915,1.9915,1.9915,1.9915,1634800000.0
2008-03-05 23:58:00,1.9915,1.9917,1.9915,1.9917,1172800000.0
2008-03-05 23:59:00,1.9917,1.992,1.9917,1.9918,1051200000.0
2008-03-06 00:00:00,1.9918,1.9919,1.9918,1.9918,176000000.0
2008-03-06 00:01:00,1.99137,1.9916,1.99137,1.9914,713600000.0
2008-03-06 00:02:00,1.9914,1.9914,1.9913,1.9913,4000000.0
2008-03-06 00:03:00,1.99141,1.99157,1.99136,1.99144,1420800000.0
2008-03-06 00:04:00,1.9914,1.9917,1.9909,1.9911,305200000.0
2008-03-06 00:05:00,1.9916,1.9916,1.9914,1.9915,652000000.0
2008-03-06 00:06:00,1.9915,1.9916,1.9912,1.99135,813900000.0
2008-03-06 00:07:00,1.99135,1.9914,1.99135,1.99135,493300000.0
2008-03-06 00:08:00,1.99135,1.9917,1.99135,1.9915,891100000.0
2008-03-06 00:09:00,1.9915,1.9916,1.9915,1.9916,1397800000.0
2008-03-06 00:10:00,1.9916,1.9919,1.9916,1.9919,471900000.0
2008-03-06 00:11:00,1.9919,1.9919,1.9917,1.9917,406400000.0
2008-03-06 00:12:00,1.9917,1.9918,1.9917,1.9918,568000000.0
2008-03-06 00:13:00,1.9918,1.9918,1.9915,1.9915,629600000.0
2008-03-06 00:14:00,1.9915,1.9915,1.9915,1.9915,700800000.0
2008-03-06 00:15:00,1.9915,1.99155,1.9915,1.9915,856000000.0
2008-03-06 00:16:00,1.9915,1.9915,1.991,1.9915,805600000.0
2008-03-06 00:17:00,1.9915,1.9915,1.9913,1.9914,755200000.0
2008-03-06 00:18:00,1.9914,1.9916,1.9914,1.9916,549600000.0
2008-03-06 00:19:00,1.9916,1.9916,1.9916,1.9916,530400000.0
2008-03-06 00:20:00,1.9916,1.9916,1.9916,1.9916,525600000.0
2008-03-06 00:21:00,1.9916,1.9918,1.9915,1.9917,535200000.0
2008-03-06 00:22:00,1.9917,1.9919,1.9916,1.9919,594400000.0
2008-03-06 00:23:00,1.9919,1.9919,1.9919,1.9919,528000000.0
2008-03-06 00:24:00,1.9919,1.9921,1.9919,1.9919,612000000.0
2008-03-06 00:25:00,1.992,1.9921,1.992,1.992,690600000.0
2008-03-06 00:26:00,1.992,1.9925,1.992,1.9925,512300000.0
2008-03-06 00:27:00,1.9925,1.9925,1.9918,1.9918,690200000.0
2008-03-06 00:28:00,1.9918,1.9919,1.9918,1.9919,1381600000.0
2008-03-06 00:29:00,1.9919,1.9921,1.9919,1.992,1050400000.0
2008-03-06 00:30:00,1.992,1.9921,1.992,1.9921,1399200000.0
2008-03-06 00:31:00,1.9921,1.9921,1.9921,1.9921,1388800000.0
2008-03-06 00:32:00,1.9921,1.99225,1.9921,1.9922,981200000.0
2008-03-06 00:33:00,1.9922,1.9924,1.9922,1.9923,1041200000.0
2008-03-06 00:34:00,1.9923,1.9925,1.9923,1.9925,377600000.0
2008-03-06 00:35:00,1.9925,1.9925,1.9925,1.9925,175200000.0
2008-03-06 00:36:00,1.9925,1.9925,1.9925,1.9925,360800000.0
2008-03-06 00:37:00,1.9925,1.9925,1.9925,1.9925,1369600000.0
2008-03-06 00:38:00,1.9925,1.9925,1.9925,1.9925,1408000000.0
2008-03-06 00:39:00,1.9925,1.9925,1.9925,1.9925,1401600000.0
2008-03-06 00:40:00,1.9925,1.9925,1.9925,1.9925,1171200000.0
2008-03-06 00:41:00,1.9925,1.9925,1.9925,1.9925,713600000.0
2008-03-06 00:42:00,1.9925,1.9925,1.9924,1.9924,685200000.0
2008-03-06 00:43:00,1.9924,1.9924,1.9922,1.9924,703600000.0
2008-03-06 00:44:00,1.9924,1.9925,1.9924,1.9925,708000000.0
2008-03-06 00:45:00,1.9925,1.9925,1.9925,1.9925,676800000.0
2008-03-06 00:46:00,1.9925,1.9925,1.9925,1.9925,589600000.0
2008-03-06 00:47:00,1.9925,1.9925,1.9925,1.9925,535200000.0
2008-03-06 00:48:00,1.9925,1.9925,1.9925,1.9925,535200000.0
2008-03-06 00:49:00,1.9925,1.9925,1.9924,1.9924,672800000.0
2008-03-06 00:50:00,1.9924,1.9924,1.9924,1.9924,710400000.0
2008-03-06 00:51:00,1.9924,1.9924,1.9924,1.9924,705800000.0
2008-03-06 00:52:00,1.9924,1.9924,1.99225,1.9923,733600000.0
2008-03-06 00:53:00,1.9923,1.9923,1.99215,1.9923,592500000.0
2008-03-06 00:54:00,1.9923,1.9923,1.9923,1.9923,525600000.0
2008-03-06 00:55:00,1.9923,1.9923,1.9923,1.9923,532800000.0
2008-03-06 00:56:00,1.9923,1.9924,1.9923,1.9924,609200000.0
2008-03-06 00:57:00,1.9924,1.9924,1.9924,1.9924,713600000.0
2008-03-06 00:58:00,1.9924,1.9924,1.99225,1.9923,554000000.0
2008-03-06 00:59:00,1.9923,1.9924,1.9923,1.9924,585600000.0
2008-03-06 01:00:00,1.9924,1.9925,1.9923,1.9924,891100000.0
2008-03-06 01:01:00,1.9924,1.9924,1.9924,1.9924,520800000.0
2008-03-06 01:02:00,1.9924,1.9924,1.9924,1.9924,525600000.0
2008-03-06 01:03:00,1.9924,1.9924,1.9924,1.9924,537600000.0
2008-03-06 01:04:00,1.9924,1.9924,1.9923,1.9923,721600000.0
2008-03-06 01:05:00,1.9923,1.9923,1.9922,1.9922,1646200000.0
2008-03-06 01:06:00,1.9922,1.9922,1.9921,1.9921,648800000.0
2008-03-06 01:07:00,1.9921,1.9921,1.9921,1.9921,1229200000.0
2008-03-06 01:08:00,1.9921,1.9921,1.9921,1.9921,1605600000.0
2008-03-06 01:09:00,1.9921,1.9921,1.9921,1.9921,1627200000.0
2008-03-06 01:10:00,1.9921,1.9921,1.9921,1.9921,1612800000.0
2008-03-06 01:11:00,1.9921,1.9921,1.9921,1.9921,1620000000.0
2008-03-06 01:12:00,1.9921,1.9923,1.9921,1.9923,969600000.0
2008-03-06 01:13:00,1.9923,1.9923,1.99225,1.9923,614400000.0
2008-03-06 01:14:00,1.9923,1.9925,1.9923,1.9925,638400000.0
2008-03-06 01:15:00,1.9925,1.9926,1.99205,1.9924,571800000.0
2008-03-06 01:16:00,1.9924,1.9925,1.9924,1.9924,502300000.0
2008-03-06 01:17:00,1.9924,1.9925,1.9924,1.9925,904000000.0
2008-03-06 01:18:00,1.9925,1.9925,1.9925,1.9925,1509600000.0
2008-03-06 01:19:00,1.9925,1.9925,1.9925,1.9925,1502800000.0
2008-03-06 01:20:00,1.9925,1.9925,1.9925,1.9925,1250400000.0
2008-03-06 01:21:00,1.9925,1.9925,1.9922,1.9925,714200000.0
2008-03-06 01:22:00,1.9925,1.9925,1.9924,1.9924,635900000.0
2008-03-06 01:23:00,1.9924,1.9924,1.9924,1.9924,544800000.0
2008-03-06 01:24:00,1.9924,1.9924,1.9924,1.9924,528000000.0
2008-03-06 01:25:00,1.9924,1.9928,1.9924,1.9925,756000000.0
2008-03-06 01:26:00,1.9925,1.9928,1.9924,1.9926,710500000.0
2008-03-06 01:27:00,1.9926,1.9926,1.99215,1.9923,654800000.0
2008-03-06 01:28:00,1.9923,1.9924,1.9922,1.9923,857300000.0
2008-03-06 01:29:00,1.9923,1.9923,1.9921,1.99215,1101000000.0
2008-03-06 01:30:00,1.99215,1.99215,1.99205,1.9921,734400000.0
2008-03-06 01:31:00,1.9921,1.9923,1.9921,1.9921,680000000.0
2008-03-06 01:32:00,1.9921,1.9922,1.992,1.992,1077600000.0
2008-03-06 01:33:00,1.992,1.9921,1.992,1.992,1026600000.0
2008-03-06 01:34:00,1.992,1.992,1.9919,1.9919,823800000.0
2008-03-06 01:35:00,1.9919,1.9919,1.9918,1.9918,528000000.0
2008-03-06 01:36:00,1.9918,1.9919,1.9916,1.9917,922200000.0
2008-03-06 01:37:00,1.9917,1.9917,1.9915,1.9915,1600800000.0
2008-03-06 01:38:00,1.9915,1.9915,1.9913,1.9913,926400000.0
2008-03-06 01:39:00,1.9913,1.9916,1.9913,1.9915,593600000.0
2008-03-06 01:40:00,1.9915,1.9916,1.9914,1.9915,797600000.0
2008-03-06 01:41:00,1.9915,1.992,1.9915,1.992,949900000.0
2008-03-06 01:42:00,1.992,1.992,1.9915,1.9915,727200000.0
2008-03-06 01:43:00,1.9915,1.9915,1.9912,1.9913,666500000.0
2008-03-06 01:44:00,1.9913,1.9915,1.9913,1.9915,842700000.0
2008-03-06 01:45:00,1.9915,1.9915,1.9913,1.9913,770400000.0
2008-03-06 01:46:00,1.9913,1.9914,1.9913,1.9914,488000000.0
2008-03-06 01:47:00,1.9914,1.9914,1.9913,1.9914,486400000.0
2008-03-06 01:48:00,1.9914,1.9916,1.9913,1.9915,659200000.0
2008-03-06 01:49:00,1.9915,1.9915,1.9914,1.9914,547200000.0
2008-03-06 01:50:00,1.9914,1.9914,1.9912,1.9913,590700000.0
2008-03-06 01:51:00,1.9913,1.9916,1.9912,1.9912,897400000.0
2008-03-06 01:52:00,1.9912,1.9913,1.9912,1.9912,1543800000.0
2008-03-06 01:53:00,1.9912,1.9913,1.9912,1.9913,1236800000.0
2008-03-06 01:54:00,1.9913,1.9913,1.9909,1.9909,766600000.0
2008-03-06 01:55:00,1.9909,1.9911,1.9909,1.9911,788300000.0
2008-03-06 01:56:00,1.9911,1.9911,1.9911,1.9911,582400000.0
2008-03-06 01:57:00,1.9911,1.9915,1.9911,1.9915,856800000.0
2008-03-06 01:58:00,1.9915,1.9915,1.9914,1.9914,530400000.0
2008-03-06 01:59:00,1.9914,1.9915,1.9912,1.9912,678800000.0
2008-03-06 02:00:00,1.9912,1.9914,1.9912,1.9914,998800000.0
2008-03-06 02:01:00,1.9914,1.9914,1.9912,1.9912,976800000.0
2008-03-06 02:02:00,1.9912,1.9915,1.9912,1.9915,1024800000.0
2008-03-06 02:03:00,1.9915,1.9916,1.9915,1.9916,1311600000.0
2008-03-06 02:04:00,1.9916,1.9917,1.9914,1.9915,922200000.0
2008-03-06 02:05:00,1.9917,1.9917,1.9916,1.9916,1422800000.0
2008-03-06 02:06:00,1.9916,1.9916,1.9915,1.9916,1348800000.0
2008-03-06 02:07:00,1.9916,1.9916,1.9914,1.9916,538000000.0
2008-03-06 02:08:00,1.9916,1.9918,1.9916,1.9918,799000000.0
2008-03-06 02:09:00,1.9918,1.9918,1.9917,1.9918,857500000.0
2008-03-06 02:10:00,1.9918,1.9918,1.9917,1.99175,1246800000.0
2008-03-06 02:11:00,1.99175,1.9918,1.9917,1.9918,492000000.0
2008-03-06 02:12:00,1.9918,1.9918,1.9917,1.99175,613200000.0
2008-03-06 02:13:00,1.99175,1.9918,1.9917,1.9917,887600000.0
2008-03-06 02:14:00,1.9917,1.99175,1.99165,1.99165,1314400000.0
2008-03-06 02:15:00,1.99165,1.99165,1.99135,1.99145,1278800000.0
2008-03-06 02:16:00,1.99145,1.9916,1.99145,1.9916,557600000.0
2008-03-06 02:17:00,1.9916,1.9916,1.9912,1.9914,669200000.0
2008-03-06 02:18:00,1.9914,1.9914,1.99135,1.99135,517600000.0
2008-03-06 02:19:00,1.99135,1.99165,1.99135,1.9916,532000000.0
2008-03-06 02:20:00,1.9916,1.9916,1.9912,1.9913,660800000.0
2008-03-06 02:21:00,1.9913,1.9913,1.9911,1.9913,1042800000.0
2008-03-06 02:22:00,1.9913,1.9913,1.991,1.9911,1600800000.0
2008-03-06 02:23:00,1.9911,1.9913,1.9911,1.9911,973900000.0
2008-03-06 02:24:00,1.9911,1.9911,1.991,1.991,1106400000.0
2008-03-06 02:25:00,1.991,1.991,1.9908,1.9909,613600000.0
2008-03-06 02:26:00,1.9909,1.9909,1.9908,1.9908,1149200000.0
2008-03-06 02:27:00,1.9908,1.9909,1.9908,1.9909,1354800000.0
2008-03-06 02:28:00,1.9909,1.991,1.9909,1.9909,994400000.0
2008-03-06 02:29:00,1.9909,1.991,1.9907,1.9908,892400000.0
2008-03-06 02:30:00,1.9908,1.9909,1.99075,1.9909,423200000.0
2008-03-06 02:31:00,1.9909,1.991,1.9907,1.991,617200000.0
2008-03-06 02:32:00,1.991,1.991,1.9907,1.9909,847200000.0
2008-03-06 02:33:00,1.9909,1.9911,1.9909,1.991,623900000.0
2008-03-06 02:34:00,1.991,1.991,1.9909,1.9909,368600000.0
2008-03-06 02:35:00,1.9909,1.9909,1.9907,1.9907,567200000.0
2008-03-06 02:36:00,1.9907,1.991,1.9907,1.991,1822400000.0
2008-03-06 02:37:00,1.991,1.991,1.9909,1.991,647200000.0
2008-03-06 02:38:00,1.991,1.9912,1.991,1.9912,1304000000.0
2008-03-06 02:39:00,1.9912,1.9913,1.9911,1.9911,1504800000.0
2008-03-06 02:40:00,1.9905,1.9907,1.9905,1.9905,888000000.0
2008-03-06 02:41:00,1.991,1.9911,1.991,1.9911,888000000.0
2008-03-06 02:42:00,1.9911,1.9911,1.9911,1.9911,888000000.0
2008-03-06 02:43:00,1.9911,1.9913,1.9911,1.9913,1598400000.0
2008-03-06 02:44:00,1.9913,1.9913,1.9913,1.9913,1056000000.0
2008-03-06 02:45:00,1.9913,1.9914,1.9913,1.9914,1112000000.0
2008-03-06 02:46:00,1.9914,1.9919,1.9913,1.9913,849600000.0
2008-03-06 02:47:00,1.9913,1.9919,1.9913,1.99135,401600000.0
2008-03-06 02:48:00,1.99135,1.99155,1.9913,1.9915,612800000.0
2008-03-06 02:49:00,1.9915,1.99165,1.9915,1.9916,1171200000.0
2008-03-06 02:50:00,1.9916,1.9916,1.9915,1.9915,874400000.0
2008-03-06 02:51:00,1.9915,1.9915,1.9914,1.9915,1226400000.0
2008-03-06 02:52:00,1.9915,1.99165,1.99145,1.99145,1420000000.0
2008-03-06 02:53:00,1.99145,1.9917,1.99145,1.9915,1177600000.0
2008-03-06 02:54:00,1.9915,1.9916,1.9915,1.9916,968800000.0
2008-03-06 02:55:00,1.9916,1.9917,1.9913,1.9913,520000000.0
2008-03-06 02:56:00,1.9913,1.9914,1.9911,1.9914,661600000.0
2008-03-06 02:57:00,1.9914,1.9914,1.99125,1.99125,574400000.0
2008-03-06 02:58:00,1.9913,1.9913,1.991,1.991,2074400000.0
2008-03-06 02:59:00,1.991,1.9911,1.991,1.991,1837600000.0
2008-03-06 03:00:00,1.991,1.9911,1.991,1.991,967200000.0
2008-03-06 03:01:00,1.991,1.9911,1.991,1.991,1236000000.0
2008-03-06 03:02:00,1.99,1.99,1.9899,1.9899,1115200000.0
2008-03-06 03:03:00,1.991,1.9912,1.991,1.9911,1115200000.0
2008-03-06 03:04:00,1.9911,1.9911,1.991,1.991,1211200000.0
2008-03-06 03:05:00,1.991,1.9911,1.991,1.9911,819200000.0
2008-03-06 03:06:00,1.9911,1.9912,1.991,1.991,1019200000.0
2008-03-06 03:07:00,1.991,1.9911,1.991,1.9911,1727200000.0
2008-03-06 03:08:00,1.9911,1.9913,1.9911,1.9913,1928800000.0
2008-03-06 03:09:00,1.9913,1.9914,1.9912,1.9914,1476800000.0
2008-03-06 03:10:00,1.9914,1.9915,1.9913,1.9914,1166400000.0
2008-03-06 03:11:00,1.9914,1.9914,1.9914,1.9914,868000000.0
2008-03-06 03:12:00,1.9914,1.9915,1.9914,1.9914,829600000.0
2008-03-06 03:13:00,1.9914,1.9914,1.9911,1.9911,1526400000.0
2008-03-06 03:14:00,1.9911,1.9911,1.9908,1.9909,647200000.0
2008-03-06 03:15:00,1.9909,1.9911,1.9909,1.9911,801600000.0
2008-03-06 03:16:00,1.9911,1.9912,1.9911,1.9912,588000000.0
2008-03-06 03:17:00,1.9912,1.9912,1.9911,1.9911,1364000000.0
2008-03-06 03:18:00,1.9911,1.9912,1.9911,1.9912,1247200000.0
2008-03-06 03:19:00,1.9912,1.9912,1.9911,1.9912,1165600000.0
2008-03-06 03:20:00,1.9912,1.9913,1.9912,1.9913,808800000.0
2008-03-06 03:21:00,1.9913,1.9913,1.9913,1.9913,892000000.0
2008-03-06 03:22:00,1.9913,1.9913,1.9911,1.9911,692800000.0
2008-03-06 03:23:00,1.9911,1.9914,1.9911,1.9911,436800000.0
2008-03-06 03:24:00,1.9911,1.9913,1.991,1.991,1091200000.0
2008-03-06 03:25:00,1.991,1.991,1.9909,1.9909,879200000.0
2008-03-06 03:26:00,1.9909,1.991,1.9909,1.991,1008000000.0
2008-03-06 03:27:00,1.991,1.9911,1.9907,1.9907,1586400000.0
2008-03-06 03:28:00,1.9907,1.9909,1.9907,1.9909,2139200000.0
2008-03-06 03:29:00,1.9909,1.991,1.9909,1.9909,1074400000.0
2008-03-06 03:30:00,1.9909,1.991,1.9909,1.991,892800000.0
2008-03-06 03:31:00,1.991,1.991,1.991,1.991,876000000.0
2008-03-06 03:32:00,1.991,1.991,1.991,1.991,888000000.0
2008-03-06 03:33:00,1.991,1.9912,1.991,1.9911,660000000.0
2008-03-06 03:34:00,1.9911,1.9912,1.9909,1.9909,1247200000.0
2008-03-06 03:35:00,1.9909,1.991,1.9906,1.9907,1392000000.0
2008-03-06 03:36:00,1.9907,1.9909,1.9907,1.9909,892800000.0
2008-03-06 03:37:00,1.9909,1.991,1.9906,1.9906,1840800000.0
2008-03-06 03:38:00,1.9906,1.9908,1.9906,1.9908,881600000.0
2008-03-06 03:39:00,1.9908,1.9908,1.9905,1.9907,1650400000.0
2008-03-06 03:40:00,1.9907,1.9907,1.99045,1.99055,982900000.0
2008-03-06 03:41:00,1.9905,1.9905,1.9902,1.9903,727300000.0
2008-03-06 03:42:00,1.9903,1.9905,1.9897,1.9899,1310700000.0
2008-03-06 03:43:00,1.9907,1.9907,1.9907,1.9907,1771200000.0
2008-03-06 03:44:00,1.9898,1.9899,1.9896,1.9897,1771200000.0
2008-03-06 03:45:00,1.9897,1.9897,1.98925,1.9897,1350300000.0
2008-03-06 03:46:00,1.9897,1.9897,1.9895,1.9895,1898400000.0
2008-03-06 03:47:00,1.991,1.991,1.9907,1.9908,1940000000.0
2008-03-06 03:48:00,1.9907,1.9907,1.9907,1.9907,1940000000.0
2008-03-06 03:49:00,1.9895,1.9899,1.9895,1.9898,1940000000.0
2008-03-06 03:50:00,1.9906,1.9908,1.9904,1.9908,1959200000.0
2008-03-06 03:51:00,1.9907,1.9907,1.9906,1.9906,1959200000.0
2008-03-06 03:52:00,1.9907,1.9907,1.9906,1.9906,1959200000.0
2008-03-06 03:53:00,1.9898,1.9898,1.9898,1.9898,1959200000.0
2008-03-06 03:54:00,1.9898,1.9901,1.9898,1.99,2084800000.0
2008-03-06 03:55:00,1.99,1.99005,1.9898,1.99,927900000.0
2008-03-06 03:56:00,1.99,1.9904,1.99,1.9902,1436000000.0
2008-03-06 03:57:00,1.9902,1.9902,1.9902,1.9902,713600000.0
2008-03-06 03:58:00,1.9902,1.9902,1.9902,1.9902,713600000.0
2008-03-06 03:59:00,1.9902,1.9902,1.9902,1.9902,716800000.0
2008-03-06 04:00:00,1.9902,1.9902,1.9902,1.9902,700800000.0
2008-03-06 04:01:00,1.9902,1.9902,1.99015,1.9902,1476800000.0
2008-03-06 04:02:00,1.9905,1.9906,1.9904,1.9906,2041200000.0
2008-03-06 04:03:00,1.9905,1.9907,1.9905,1.9906,2041200000.0
2008-03-06 04:04:00,1.9896,1.9896,1.98955,1.9896,2041200000.0
2008-03-06 04:05:00,1.9896,1.98985,1.98955,1.98985,286900000.0
2008-03-06 04:06:00,1.98985,1.99,1.98985,1.99,1164800000.0
2008-03-06 04:07:00,1.99,1.99005,1.9899,1.9899,1874400000.0
2008-03-06 04:10:00,1.9899,1.9904,1.9899,1.9903,1770300000.0
2008-03-06 04:11:00,1.9903,1.99075,1.9903,1.99075,1325600000.0
2008-03-06 04:12:00,1.99075,1.991,1.9905,1.991,1746000000.0
2008-03-06 04:13:00,1.991,1.9911,1.991,1.991,1937600000.0
2008-03-06 04:14:00,1.9902,1.9902,1.9901,1.9901,2073600000.0
2008-03-06 04:15:00,1.99,1.99,1.99,1.99,2073600000.0
2008-03-06 04:16:00,1.9901,1.9901,1.9897,1.99,2073600000.0
2008-03-06 04:17:00,1.9901,1.9901,1.9896,1.9898,2073600000.0
2008-03-06 04:18:00,1.9912,1.9912,1.9911,1.9911,2073600000.0
2008-03-06 04:19:00,1.9911,1.9911,1.9911,1.9911,1570400000.0
2008-03-06 04:20:00,1.9911,1.9911,1.9911,1.9911,1784000000.0
2008-03-06 04:21:00,1.9911,1.9911,1.991,1.991,986100000.0
2008-03-06 04:22:00,1.991,1.99105,1.991,1.99105,1868300000.0
2008-03-06 04:23:00,1.99105,1.99105,1.991,1.991,1472200000.0
2008-03-06 04:24:00,1.991,1.991,1.991,1.991,2036000000.0
2008-03-06 04:25:00,1.9899,1.9902,1.9899,1.9901,1883800000.0
2008-03-06 04:26:00,1.991,1.99105,1.991,1.99105,1883800000.0
2008-03-06 04:27:00,1.99105,1.99105,1.99105,1.99105,160800000.0
2008-03-06 04:28:00,1.99105,1.99105,1.9909,1.9909,397000000.0
2008-03-06 04:29:00,1.9909,1.9909,1.99075,1.99075,362100000.0
2008-03-06 04:30:00,1.99075,1.99075,1.99055,1.99055,124700000.0
2008-03-06 04:31:00,1.99055,1.99055,1.99035,1.99035,776400000.0
2008-03-06 04:32:00,1.99035,1.9905,1.99035,1.99045,1035200000.0
2008-03-06 04:33:00,1.99045,1.9905,1.9904,1.9904,1446400000.0
2008-03-06 04:34:00,1.9904,1.9905,1.9904,1.99045,844900000.0
2008-03-06 04:35:00,1.99045,1.99045,1.9902,1.9904,1078100000.0
2008-03-06 04:36:00,1.9904,1.9904,1.9902,1.9902,740800000.0
2008-03-06 04:37:00,1.9902,1.99095,1.9902,1.99085,1036600000.0
2008-03-06 04:38:00,1.99085,1.99095,1.9908,1.99095,659100000.0
2008-03-06 04:39:00,1.99095,1.99095,1.99075,1.99085,371700000.0
2008-03-06 04:40:00,1.9908,1.991,1.99075,1.9909,730400000.0
2008-03-06 04:41:00,1.9909,1.9909,1.9908,1.9909,542400000.0
2008-03-06 04:42:00,1.9909,1.9909,1.9909,1.9909,535200000.0
2008-03-06 04:43:00,1.9909,1.9909,1.9907,1.9907,698400000.0
2008-03-06 04:44:00,1.9907,1.9907,1.9907,1.9907,686400000.0
2008-03-06 04:45:00,1.9907,1.9908,1.9907,1.9908,535200000.0
2008-03-06 04:46:00,1.9908,1.9908,1.9908,1.9908,535200000.0
2008-03-06 04:47:00,1.9908,1.9911,1.9907,1.9908,575200000.0
2008-03-06 04:48:00,1.9908,1.9908,1.9908,1.9908,572800000.0
2008-03-06 04:49:00,1.9908,1.9908,1.9906,1.9906,532800000.0
2008-03-06 04:50:00,1.9906,1.9908,1.9905,1.9907,777600000.0
2008-03-06 04:51:00,1.9907,1.9907,1.9907,1.9907,588800000.0
2008-03-06 04:52:00,1.9907,1.9907,1.9907,1.9907,535200000.0
2008-03-06 04:53:00,1.9907,1.9907,1.9907,1.9907,528000000.0
2008-03-06 04:54:00,1.9907,1.9907,1.9907,1.9907,537600000.0
2008-03-06 04:55:00,1.9907,1.9907,1.9907,1.9907,532800000.0
2008-03-06 04:56:00,1.9907,1.9907,1.9907,1.9907,537600000.0
2008-03-06 04:57:00,1.9907,1.9907,1.9907,1.9907,547200000.0
2008-03-06 04:58:00,1.9907,1.9907,1.9907,1.9907,535200000.0
2008-03-06 04:59:00,1.9907,1.99075,1.9906,1.99075,349800000.0
2008-03-06 05:00:00,1.99075,1.99075,1.99075,1.99075,110500000.0
2008-03-06 05:01:00,1.99075,1.99075,1.99075,1.99075,111000000.0
2008-03-06 05:02:00,1.99075,1.99075,1.9905,1.9905,703000000.0
2008-03-06 05:03:00,1.9905,1.9905,1.9905,1.9905,892000000.0
2008-03-06 05:04:00,1.9905,1.9905,1.9905,1.9905,896000000.0
2008-03-06 05:05:00,1.9905,1.9906,1.9905,1.9905,676000000.0
2008-03-06 05:06:00,1.9905,1.9905,1.9904,1.9905,1504800000.0
2008-03-06 05:07:00,1.9905,1.9906,1.9905,1.9906,1404800000.0
2008-03-06 05:08:00,1.9906,1.9906,1.9906,1.9906,892000000.0
2008-03-06 05:09:00,1.9906,1.9906,1.9906,1.9906,884000000.0
2008-03-06 05:10:00,1.9906,1.99065,1.9906,1.99065,454000000.0
2008-03-06 05:11:00,1.99065,1.9908,1.99,1.9901,1123200000.0
2008-03-06 05:12:00,1.9901,1.9903,1.99,1.9902,1129600000.0
2008-03-06 05:13:00,1.9902,1.9902,1.9901,1.9901,836800000.0
2008-03-06 05:14:00,1.9901,1.9902,1.9901,1.9901,999200000.0
2008-03-06 05:15:00,1.9901,1.9901,1.99,1.9901,1690400000.0
2008-03-06 05:16:00,1.9901,1.9901,1.9897,1.99,890400000.0
2008-03-06 05:17:00,1.99,1.9901,1.9897,1.9898,1551700000.0
2008-03-06 05:18:00,1.9898,1.9901,1.9898,1.9901,961600000.0
2008-03-06 05:19:00,1.9901,1.99035,1.9901,1.9901,529600000.0
2008-03-06 05:20:00,1.9901,1.9903,1.99,1.9901,668400000.0
2008-03-06 05:21:00,1.9901,1.9901,1.9901,1.9901,532800000.0
2008-03-06 05:22:00,1.9901,1.9901,1.9901,1.9901,530400000.0
2008-03-06 05:23:00,1.9901,1.9901,1.9901,1.9901,532800000.0
2008-03-06 05:24:00,1.9901,1.9901,1.9898,1.9898,1550400000.0
2008-03-06 05:25:00,1.9898,1.9901,1.9898,1.9901,1274400000.0
2008-03-06 05:26:00,1.9901,1.9901,1.9901,1.9901,725600000.0
2008-03-06 05:27:00,1.9901,1.9901,1.99,1.99,1012000000.0
2008-03-06 05:28:00,1.99,1.99,1.99,1.99,1768000000.0
2008-03-06 05:29:00,1.99,1.9901,1.99,1.9901,1364800000.0
2008-03-06 05:30:00,1.9901,1.9901,1.9901,1.9901,525600000.0
2008-03-06 05:31:00,1.9901,1.9901,1.99,1.99,1856800000.0
2008-03-06 05:32:00,1.99,1.99,1.99,1.99,2008800000.0
2008-03-06 05:33:00,1.99,1.9901,1.99,1.9901,1207200000.0
2008-03-06 05:34:00,1.9901,1.9901,1.9901,1.9901,888000000.0
2008-03-06 05:35:00,1.9901,1.9901,1.9901,1.9901,856000000.0
2008-03-06 05:36:00,1.9901,1.9901,1.9901,1.9901,864800000.0
2008-03-06 05:37:00,1.9901,1.9901,1.9901,1.9901,789600000.0
2008-03-06 05:38:00,1.9901,1.9903,1.9901,1.9902,1557600000.0
2008-03-06 05:39:00,1.9902,1.9902,1.9902,1.9902,532800000.0
2008-03-06 05:40:00,1.9902,1.9902,1.9901,1.9902,1220000000.0
2008-03-06 05:41:00,1.9902,1.9902,1.9902,1.9902,1367200000.0
2008-03-06 05:42:00,1.9902,1.9902,1.9902,1.9902,974400000.0
2008-03-06 05:43:00,1.9902,1.9903,1.9902,1.9902,1024800000.0
2008-03-06 05:46:00,1.9902,1.9903,1.9902,1.9903,1447200000.0
2008-03-06 05:47:00,1.9903,1.9903,1.9903,1.9903,872000000.0
2008-03-06 05:48:00,1.9903,1.9903,1.9902,1.9902,808800000.0
2008-03-06 05:49:00,1.9902,1.9902,1.9902,1.9902,785600000.0
2008-03-06 05:51:00,1.9898,1.9898,1.9898,1.9898,1414400000.0
2008-03-06 05:52:00,1.9898,1.9898,1.9898,1.9898,687200000.0
2008-03-06 05:53:00,1.9898,1.9898,1.9898,1.9898,1076800000.0
2008-03-06 05:54:00,1.9898,1.9898,1.9898,1.9898,1248800000.0
2008-03-06 05:55:00,1.9898,1.9901,1.9898,1.9901,559400000.0
2008-03-06 05:56:00,1.9901,1.9902,1.98995,1.9902,712000000.0
2008-03-06 05:57:00,1.9902,1.9902,1.9902,1.9902,888000000.0
2008-03-06 05:58:00,1.9902,1.9902,1.9902,1.9902,884000000.0
2008-03-06 05:59:00,1.9902,1.9902,1.9902,1.9902,778400000.0
2008-03-06 06:00:00,1.9902,1.9902,1.9902,1.9902,540000000.0
2008-03-06 06:01:00,1.9902,1.9903,1.9902,1.9903,532800000.0
2008-03-06 06:02:00,1.9903,1.9903,1.9902,1.9903,931200000.0
2008-03-06 06:03:00,1.9903,1.9903,1.9903,1.9903,532800000.0
2008-03-06 06:04:00,1.9903,1.9903,1.9903,1.9903,525600000.0
2008-03-06 06:05:00,1.9903,1.9903,1.9902,1.9902,917600000.0
2008-03-06 06:06:00,1.9902,1.9902,1.9902,1.9902,1016000000.0
2008-03-06 06:07:00,1.9902,1.9902,1.9902,1.9902,707200000.0
2008-03-06 06:08:00,1.9902,1.9902,1.9902,1.9902,717600000.0
2008-03-06 06:09:00,1.9902,1.9903,1.9902,1.9903,631200000.0
2008-03-06 06:10:00,1.9903,1.9904,1.9903,1.9904,604800000.0
2008-03-06 06:12:00,1.9902,1.9902,1.9902,1.9902,2131200000.0
2008-03-06 06:13:00,1.9902,1.9902,1.9902,1.9902,1571200000.0
2008-03-06 06:14:00,1.9902,1.9903,1.9902,1.9903,1643900000.0
2008-03-06 06:15:00,1.9903,1.9904,1.9903,1.9904,767200000.0
2008-03-06 06:16:00,1.9904,1.99055,1.9904,1.9905,536000000.0
2008-03-06 06:17:00,1.9905,1.9905,1.99045,1.99045,367200000.0
2008-03-06 06:18:00,1.99045,1.99045,1.9903,1.99035,508000000.0
2008-03-06 06:19:00,1.99035,1.99035,1.9903,1.9903,307200000.0
2008-03-06 06:20:00,1.9903,1.9905,1.9902,1.9903,1239900000.0
2008-03-06 06:21:00,1.9903,1.9905,1.9903,1.9904,826400000.0
2008-03-06 06:22:00,1.9904,1.9906,1.9904,1.9904,781600000.0
2008-03-06 06:23:00,1.9904,1.9906,1.9903,1.9904,494400000.0
2008-03-06 06:24:00,1.9904,1.9906,1.9903,1.9906,493200000.0
2008-03-06 06:25:00,1.9906,1.9906,1.9906,1.9906,89200000.0
2008-03-06 06:26:00,1.9906,1.9906,1.9906,1.9906,89600000.0
2008-03-06 06:27:00,1.9906,1.9906,1.9906,1.9906,89200000.0
2008-03-06 06:28:00,1.9906,1.99085,1.9906,1.9908,672900000.0
2008-03-06 06:29:00,1.9908,1.991,1.9908,1.991,724800000.0
2008-03-06 06:30:00,1.991,1.991,1.9908,1.9909,753600000.0
2008-03-06 06:31:00,1.9909,1.9909,1.9909,1.9909,830400000.0
2008-03-06 06:32:00,1.9909,1.9909,1.9909,1.9909,888000000.0
2008-03-06 06:33:00,1.9909,1.9909,1.9909,1.9909,804000000.0
2008-03-06 06:34:00,1.9909,1.9909,1.9909,1.9909,884000000.0
2008-03-06 06:35:00,1.9909,1.9909,1.9909,1.9909,668800000.0
2008-03-06 06:36:00,1.9909,1.9909,1.9908,1.9908,639200000.0
2008-03-06 06:37:00,1.9908,1.9909,1.9908,1.9909,1448800000.0
2008-03-06 06:38:00,1.9909,1.9909,1.9908,1.9908,1475200000.0
2008-03-06 06:39:00,1.9908,1.9908,1.9906,1.9906,959200000.0
2008-03-06 06:40:00,1.9906,1.9906,1.9904,1.9904,1190400000.0
2008-03-06 06:41:00,1.9904,1.9905,1.9904,1.9905,805600000.0
2008-03-06 06:42:00,1.9905,1.9905,1.9905,1.9905,736000000.0
2008-03-06 06:43:00,1.9905,1.9908,1.9905,1.9908,677600000.0
2008-03-06 06:44:00,1.9908,1.9908,1.9908,1.9908,884800000.0
2008-03-06 06:45:00,1.9908,1.9908,1.9908,1.9908,742400000.0
2008-03-06 06:46:00,1.9908,1.9909,1.9908,1.9909,736000000.0
2008-03-06 06:47:00,1.9909,1.9909,1.9908,1.9908,738400000.0
2008-03-06 06:48:00,1.9908,1.9908,1.9908,1.9908,892000000.0
2008-03-06 06:49:00,1.9908,1.9908,1.9908,1.9908,896000000.0
2008-03-06 06:50:00,1.9908,1.9908,1.9908,1.9908,892000000.0
2008-03-06 06:51:00,1.9908,1.9908,1.9908,1.9908,888000000.0
2008-03-06 06:52:00,1.9908,1.9911,1.9908,1.9911,1012700000.0
2008-03-06 06:53:00,1.9911,1.9911,1.9908,1.9908,822400000.0
2008-03-06 06:54:00,1.9908,1.99095,1.9908,1.99095,210000000.0
2008-03-06 06:55:00,1.99095,1.9912,1.9908,1.9912,788600000.0
2008-03-06 06:56:00,1.9912,1.9912,1.9908,1.9908,1323200000.0
2008-03-06 06:57:00,1.9908,1.9908,1.9907,1.9907,1364000000.0
2008-03-06 06:58:00,1.9907,1.9907,1.9906,1.9907,1722400000.0
2008-03-06 06:59:00,1.9907,1.9907,1.9905,1.99055,1103200000.0
2008-03-06 07:00:00,1.99055,1.9907,1.99055,1.9906,636800000.0
2008-03-06 07:01:00,1.9906,1.9907,1.9906,1.9906,580000000.0
2008-03-06 07:02:00,1.9906,1.9908,1.9906,1.9907,437600000.0
2008-03-06 07:03:00,1.9907,1.9907,1.9906,1.9907,601600000.0
2008-03-06 07:04:00,1.9907,1.9907,1.9906,1.9906,851700000.0
2008-03-06 07:05:00,1.9906,1.99065,1.9906,1.9906,789000000.0
2008-03-06 07:06:00,1.9906,1.9906,1.9906,1.9906,1243200000.0
2008-03-06 07:07:00,1.9906,1.9906,1.9906,1.9906,1237600000.0
2008-03-06 07:08:00,1.9906,1.9906,1.9906,1.9906,1095200000.0
2008-03-06 07:09:00,1.9906,1.9906,1.9906,1.9906,532800000.0
2008-03-06 07:10:00,1.9906,1.9906,1.9903,1.9904,692000000.0
2008-03-06 07:11:00,1.9904,1.9904,1.9904,1.9904,1556000000.0
2008-03-06 07:12:00,1.9904,1.9904,1.9904,1.9904,1297600000.0
2008-03-06 07:13:00,1.9904,1.9904,1.9904,1.9904,710400000.0
2008-03-06 07:14:00,1.9904,1.9904,1.9903,1.9904,609600000.0
2008-03-06 07:15:00,1.9904,1.9904,1.99035,1.9904,732000000.0
2008-03-06 07:16:00,1.9904,1.9906,1.9904,1.99055,858400000.0
2008-03-06 07:17:00,1.99055,1.99055,1.9905,1.9905,496000000.0
2008-03-06 07:18:00,1.9905,1.9906,1.9905,1.9906,874400000.0
2008-03-06 07:19:00,1.9906,1.9908,1.9906,1.9908,714500000.0
2008-03-06 07:20:00,1.9908,1.9909,1.9907,1.9909,768300000.0
2008-03-06 07:21:00,1.9909,1.991,1.9909,1.991,460000000.0
2008-03-06 07:22:00,1.991,1.991,1.9909,1.991,924000000.0
2008-03-06 07:23:00,1.991,1.991,1.991,1.991,532800000.0
2008-03-06 07:24:00,1.991,1.991,1.991,1.991,536000000.0
2008-03-06 07:25:00,1.991,1.991,1.991,1.991,531200000.0
2008-03-06 07:26:00,1.991,1.9912,1.9909,1.9909,651200000.0
2008-03-06 07:27:00,1.9909,1.9915,1.9909,1.9915,547200000.0
2008-03-06 07:28:00,1.9915,1.9915,1.99125,1.9915,422000000.0
2008-03-06 07:29:00,1.9915,1.9915,1.9913,1.9913,612800000.0
2008-03-06 07:30:00,1.9913,1.9917,1.9913,1.9915,519200000.0
2008-03-06 07:31:00,1.9915,1.9915,1.9915,1.9915,535200000.0
2008-03-06 07:32:00,1.9915,1.9917,1.9915,1.9917,788700000.0
2008-03-06 07:33:00,1.9917,1.9917,1.9917,1.9917,498300000.0
2008-03-06 07:34:00,1.9917,1.9918,1.9917,1.9917,1130200000.0
2008-03-06 07:35:00,1.9917,1.9917,1.9917,1.9917,1321600000.0
2008-03-06 07:36:00,1.9917,1.9917,1.9917,1.9917,1061600000.0
2008-03-06 07:37:00,1.9917,1.9918,1.9917,1.9918,864000000.0
2008-03-06 07:38:00,1.9918,1.9919,1.9917,1.9917,1312800000.0
2008-03-06 07:39:00,1.9917,1.9918,1.9917,1.9918,824000000.0
2008-03-06 07:40:00,1.9918,1.9918,1.99165,1.9917,772800000.0
2008-03-06 07:41:00,1.9917,1.9919,1.9917,1.9919,619200000.0
2008-03-06 07:42:00,1.9919,1.9919,1.9917,1.9918,1292400000.0
2008-03-06 07:43:00,1.9918,1.9921,1.9918,1.992,937500000.0
2008-03-06 07:44:00,1.992,1.99205,1.992,1.992,1039800000.0
2008-03-06 07:45:00,1.992,1.992,1.99165,1.9917,754800000.0
2008-03-06 07:46:00,1.9917,1.9917,1.9916,1.9916,374900000.0
2008-03-06 07:47:00,1.9916,1.9916,1.99155,1.99155,523600000.0
2008-03-06 07:48:00,1.99155,1.9917,1.99155,1.9917,559400000.0
2008-03-06 07:49:00,1.9917,1.9917,1.9916,1.99165,1031500000.0
2008-03-06 07:50:00,1.99165,1.99165,1.99155,1.99155,1063700000.0
2008-03-06 07:51:00,1.99155,1.9916,1.99155,1.9916,328800000.0
2008-03-06 07:52:00,1.9916,1.9918,1.9916,1.9918,479900000.0
2008-03-06 07:53:00,1.9918,1.9919,1.9918,1.9918,1276000000.0
2008-03-06 07:54:00,1.9918,1.992,1.9918,1.99195,1155200000.0
2008-03-06 07:55:00,1.99195,1.99205,1.9918,1.99205,681700000.0
2008-03-06 07:56:00,1.99205,1.9926,1.99205,1.9926,545200000.0
2008-03-06 07:57:00,1.9926,1.993,1.9924,1.9929,804800000.0
2008-03-06 07:58:00,1.9929,1.993,1.9929,1.993,1919200000.0
2008-03-06 07:59:00,1.993,1.993,1.9926,1.9926,1238800000.0
2008-03-06 08:00:00,1.9926,1.9926,1.9921,1.9924,602600000.0
2008-03-06 08:01:00,1.9924,1.9924,1.9922,1.9922,1012000000.0
2008-03-06 08:02:00,1.9922,1.9922,1.99215,1.99215,1554000000.0
2008-03-06 08:03:00,1.99215,1.9922,1.99175,1.992,801900000.0
2008-03-06 08:04:00,1.992,1.9921,1.9919,1.9919,984800000.0
2008-03-06 08:05:00,1.9919,1.99255,1.99185,1.99245,595900000.0
2008-03-06 08:06:00,1.99245,1.99255,1.99235,1.99245,516600000.0
2008-03-06 08:07:00,1.99245,1.99295,1.99245,1.9927,488800000.0
2008-03-06 08:08:00,1.9927,1.99295,1.9927,1.99285,516000000.0
2008-03-06 08:09:00,1.99285,1.99325,1.99285,1.99295,546400000.0
2008-03-06 08:10:00,1.99295,1.99305,1.99285,1.99285,540800000.0
2008-03-06 08:11:00,1.99295,1.99305,1.99275,1.9929,402600000.0
2008-03-06 08:12:00,1.9929,1.9929,1.99285,1.9929,427200000.0
2008-03-06 08:13:00,1.99285,1.99285,1.99275,1.99275,517300000.0
2008-03-06 08:14:00,1.99275,1.9929,1.99275,1.99275,517600000.0
2008-03-06 08:15:00,1.99275,1.99275,1.99265,1.99275,524500000.0
2008-03-06 08:16:00,1.99275,1.9928,1.99265,1.9928,511600000.0
2008-03-06 08:17:00,1.9928,1.9928,1.99215,1.99215,300100000.0
2008-03-06 08:18:00,1.99215,1.99215,1.99215,1.99215,550000000.0
2008-03-06 08:19:00,1.99215,1.99225,1.99215,1.99225,293900000.0
2008-03-06 08:20:00,1.99225,1.99245,1.99215,1.99225,279700000.0
2008-03-06 08:21:00,1.99225,1.99225,1.992,1.99205,520900000.0
2008-03-06 08:22:00,1.99205,1.9922,1.99185,1.9922,427500000.0
2008-03-06 08:23:00,1.9922,1.9922,1.99205,1.99205,332800000.0
2008-03-06 08:24:00,1.99205,1.99205,1.99205,1.99205,537600000.0
2008-03-06 08:25:00,1.99205,1.9921,1.99205,1.9921,373600000.0
2008-03-06 08:26:00,1.9921,1.9921,1.99185,1.992,181200000.0
2008-03-06 08:27:00,1.992,1.9921,1.992,1.9921,133200000.0
2008-03-06 08:28:00,1.9921,1.9921,1.992,1.992,132000000.0
2008-03-06 08:29:00,1.992,1.992,1.992,1.992,133800000.0
2008-03-06 08:30:00,1.992,1.992,1.9917,1.99175,144600000.0
2008-03-06 08:31:00,1.99175,1.9918,1.9915,1.99155,194500000.0
2008-03-06 08:32:00,1.99155,1.99185,1.99155,1.9916,195700000.0
2008-03-06 08:33:00,1.9916,1.99195,1.9916,1.99175,328700000.0
2008-03-06 08:34:00,1.99175,1.99185,1.99175,1.99185,259400000.0
2008-03-06 08:35:00,1.99185,1.9919,1.99175,1.99175,153000000.0
2008-03-06 08:36:00,1.99175,1.99185,1.9917,1.99175,295800000.0
2008-03-06 08:37:00,1.99175,1.99225,1.99175,1.992,197000000.0
2008-03-06 08:38:00,1.992,1.99205,1.99195,1.99195,402600000.0
2008-03-06 08:39:00,1.99195,1.992,1.99175,1.99175,316000000.0
2008-03-06 08:40:00,1.99175,1.99175,1.99175,1.99175,570400000.0
2008-03-06 08:41:00,1.99175,1.9918,1.99155,1.9918,243800000.0
2008-03-06 08:42:00,1.9918,1.9918,1.9914,1.99145,309400000.0
2008-03-06 08:43:00,1.99145,1.9916,1.99135,1.99145,934500000.0
2008-03-06 08:44:00,1.99145,1.9915,1.99085,1.99085,330800000.0
2008-03-06 08:45:00,1.99085,1.99115,1.99085,1.99115,157200000.0
2008-03-06 08:46:00,1.99115,1.99145,1.9911,1.99145,318400000.0
2008-03-06 08:47:00,1.99145,1.99145,1.99135,1.99145,299800000.0
2008-03-06 08:48:00,1.99145,1.9916,1.99135,1.9915,307400000.0
2008-03-06 08:49:00,1.9915,1.9915,1.9914,1.9914,146600000.0
2008-03-06 08:50:00,1.9914,1.99145,1.9913,1.9914,163000000.0
2008-03-06 08:51:00,1.9914,1.9914,1.9914,1.9914,260000000.0
2008-03-06 08:52:00,1.9914,1.9914,1.9914,1.9914,230400000.0
2008-03-06 08:53:00,1.9914,1.9914,1.99105,1.99105,184100000.0
2008-03-06 08:54:00,1.99105,1.9912,1.99105,1.9912,421200000.0
2008-03-06 08:55:00,1.9912,1.99135,1.99105,1.9911,191000000.0
2008-03-06 08:56:00,1.9911,1.9912,1.99105,1.99115,324000000.0
2008-03-06 08:57:00,1.9911,1.9914,1.9911,1.9913,312600000.0
2008-03-06 08:58:00,1.9913,1.99155,1.99125,1.99155,132000000.0
2008-03-06 08:59:00,1.99155,1.99165,1.99155,1.9916,240200000.0
2008-03-06 09:00:00,1.9916,1.9917,1.9915,1.9917,164400000.0
2008-03-06 09:01:00,1.9917,1.99195,1.9917,1.99175,220400000.0
2008-03-06 09:02:00,1.99175,1.9921,1.99175,1.9921,206500000.0
2008-03-06 09:03:00,1.9921,1.9922,1.992,1.99215,459000000.0
2008-03-06 09:04:00,1.99215,1.9925,1.99215,1.99235,312000000.0
2008-03-06 09:05:00,1.99225,1.99285,1.9922,1.99285,265700000.0
2008-03-06 09:06:00,1.99285,1.9929,1.99245,1.9925,292900000.0
2008-03-06 09:07:00,1.9925,1.9925,1.9924,1.9924,270300000.0
2008-03-06 09:08:00,1.9924,1.9925,1.9922,1.9923,272100000.0
2008-03-06 09:09:00,1.9923,1.99235,1.9923,1.9923,174000000.0
2008-03-06 09:10:00,1.9923,1.9923,1.992,1.9921,262200000.0
2008-03-06 09:11:00,1.9921,1.9922,1.9921,1.99215,599300000.0
2008-03-06 09:12:00,1.99215,1.99235,1.99215,1.9923,542500000.0
2008-03-06 09:13:00,1.9923,1.9923,1.9922,1.9922,351500000.0
2008-03-06 09:14:00,1.9922,1.9922,1.99215,1.99215,591100000.0
2008-03-06 09:15:00,1.99215,1.99275,1.9921,1.99265,383100000.0
2008-03-06 09:16:00,1.9927,1.9928,1.991,1.99125,396600000.0
2008-03-06 09:17:00,1.99125,1.9913,1.9907,1.9908,356300000.0
2008-03-06 09:18:00,1.9908,1.9911,1.9907,1.99105,211000000.0
2008-03-06 09:19:00,1.99105,1.9915,1.9909,1.99135,411900000.0
2008-03-06 09:20:00,1.9913,1.9913,1.9911,1.9911,508400000.0
2008-03-06 09:21:00,1.9911,1.99165,1.9911,1.9916,344400000.0
2008-03-06 09:22:00,1.9916,1.9921,1.9915,1.9921,365400000.0
2008-03-06 09:23:00,1.9921,1.9922,1.9918,1.9919,274400000.0
2008-03-06 09:24:00,1.9919,1.9921,1.99185,1.9921,245700000.0
2008-03-06 09:25:00,1.9921,1.9921,1.9915,1.9915,314200000.0
2008-03-06 09:26:00,1.9915,1.9918,1.9915,1.9918,312600000.0
2008-03-06 09:27:00,1.9918,1.9921,1.9918,1.9921,280300000.0
2008-03-06 09:28:00,1.9921,1.9922,1.992,1.9921,218300000.0
2008-03-06 09:29:00,1.9921,1.9921,1.9921,1.9921,175200000.0
2008-03-06 09:30:00,1.9921,1.9923,1.9921,1.99225,252200000.0
2008-03-06 09:31:00,1.99225,1.9923,1.99195,1.992,305800000.0
2008-03-06 09:32:00,1.992,1.9921,1.99195,1.99195,768300000.0
2008-03-06 09:33:00,1.99195,1.99195,1.9916,1.9916,308200000.0
2008-03-06 09:34:00,1.9916,1.9918,1.9916,1.9918,255200000.0
2008-03-06 09:35:00,1.9918,1.9918,1.9916,1.9917,342200000.0
2008-03-06 09:36:00,1.9917,1.9917,1.99155,1.99165,283400000.0
2008-03-06 09:37:00,1.99165,1.9918,1.99115,1.9913,291200000.0
2008-03-06 09:38:00,1.9913,1.9916,1.99115,1.9912,307300000.0
2008-03-06 09:39:00,1.9912,1.9912,1.991,1.99105,260400000.0
2008-03-06 09:40:00,1.99105,1.99105,1.9909,1.99095,245700000.0
2008-03-06 09:41:00,1.99095,1.99145,1.99075,1.99105,244800000.0
2008-03-06 09:42:00,1.99115,1.99135,1.991,1.991,206900000.0
2008-03-06 09:43:00,1.991,1.9919,1.991,1.9916,207300000.0
2008-03-06 09:44:00,1.9916,1.9923,1.99145,1.9922,372200000.0
2008-03-06 09:45:00,1.9922,1.99235,1.9919,1.992,254800000.0
2008-03-06 09:46:00,1.992,1.9922,1.9918,1.9919,275200000.0
2008-03-06 09:47:00,1.9919,1.99205,1.9914,1.99145,215300000.0
2008-03-06 09:48:00,1.99145,1.992,1.99145,1.9916,197700000.0
2008-03-06 09:49:00,1.9916,1.99175,1.9916,1.99165,201600000.0
2008-03-06 09:50:00,1.99165,1.9922,1.99165,1.99215,162500000.0
2008-03-06 09:51:00,1.99215,1.9922,1.99175,1.99215,351100000.0
2008-03-06 09:52:00,1.9922,1.99235,1.992,1.992,349200000.0
2008-03-06 09:53:00,1.992,1.99225,1.9919,1.9922,319900000.0
2008-03-06 09:54:00,1.9922,1.99225,1.99195,1.99205,231700000.0
2008-03-06 09:55:00,1.99205,1.9921,1.992,1.992,149200000.0
2008-03-06 09:56:00,1.992,1.9922,1.99195,1.9922,179400000.0
2008-03-06 09:57:00,1.9922,1.99235,1.99205,1.9922,242900000.0
2008-03-06 09:58:00,1.9922,1.99245,1.99215,1.99215,267000000.0
2008-03-06 09:59:00,1.99215,1.99225,1.99215,1.9922,269700000.0
2008-03-06 10:00:00,1.9922,1.9923,1.99205,1.9921,229600000.0
2008-03-06 10:01:00,1.9921,1.99235,1.99205,1.9923,315200000.0
2008-03-06 10:02:00,1.9923,1.9928,1.9922,1.9928,234400000.0
2008-03-06 10:03:00,1.9928,1.9936,1.9925,1.9936,196900000.0
2008-03-06 10:04:00,1.9936,1.9945,1.9936,1.99415,315100000.0
2008-03-06 10:05:00,1.99415,1.99435,1.9937,1.9937,405800000.0
2008-03-06 10:06:00,1.9937,1.99395,1.9934,1.9939,241400000.0
2008-03-06 10:07:00,1.9939,1.9948,1.9939,1.9948,285900000.0
2008-03-06 10:08:00,1.9948,1.9948,1.9943,1.99465,294000000.0
2008-03-06 10:09:00,1.99465,1.9949,1.9946,1.99475,469200000.0
2008-03-06 10:10:00,1.99475,1.9948,1.994,1.9942,291500000.0
2008-03-06 10:11:00,1.9942,1.99425,1.9937,1.9937,326800000.0
2008-03-06 10:12:00,1.9937,1.9937,1.99355,1.99355,271000000.0
2008-03-06 10:13:00,1.9936,1.99395,1.9935,1.99385,303300000.0
2008-03-06 10:14:00,1.99385,1.99425,1.9938,1.9941,423500000.0
2008-03-06 10:15:00,1.9941,1.99475,1.9941,1.99425,210300000.0
2008-03-06 10:16:00,1.99425,1.99425,1.99375,1.9938,158400000.0
2008-03-06 10:17:00,1.9938,1.99395,1.99365,1.99385,128200000.0
2008-03-06 10:18:00,1.99385,1.99395,1.9937,1.99375,183600000.0
2008-03-06 10:19:00,1.99375,1.99385,1.99375,1.99375,263200000.0
2008-03-06 10:20:00,1.99375,1.99395,1.9937,1.99385,149300000.0
2008-03-06 10:21:00,1.99385,1.99385,1.9933,1.9936,161300000.0
2008-03-06 10:22:00,1.9936,1.9936,1.99325,1.99355,149200000.0
2008-03-06 10:23:00,1.99355,1.9936,1.9931,1.99315,254200000.0
2008-03-06 10:24:00,1.99315,1.9933,1.99315,1.9933,307600000.0
2008-03-06 10:25:00,1.9933,1.9937,1.99305,1.9937,476400000.0
2008-03-06 10:26:00,1.9937,1.9939,1.9933,1.9934,498600000.0
2008-03-06 10:27:00,1.9934,1.99375,1.9932,1.9936,268400000.0
2008-03-06 10:28:00,1.99365,1.9938,1.9936,1.9938,327100000.0
2008-03-06 10:29:00,1.99385,1.9944,1.9938,1.9942,508300000.0
2008-03-06 10:30:00,1.9942,1.995,1.9942,1.99485,299000000.0
2008-03-06 10:31:00,1.99485,1.9951,1.9947,1.9951,382300000.0
2008-03-06 10:32:00,1.9951,1.9951,1.9946,1.9946,129400000.0
2008-03-06 10:33:00,1.9946,1.9948,1.9946,1.9947,194800000.0
2008-03-06 10:34:00,1.9947,1.99525,1.99465,1.9952,232200000.0
2008-03-06 10:35:00,1.9952,1.9958,1.9952,1.9952,283500000.0
2008-03-06 10:36:00,1.9952,1.99555,1.9949,1.9955,281500000.0
2008-03-06 10:37:00,1.9955,1.99565,1.9949,1.9949,169100000.0
2008-03-06 10:38:00,1.9949,1.9954,1.9948,1.9952,187200000.0
2008-03-06 10:39:00,1.9952,1.996,1.9952,1.996,305100000.0
2008-03-06 10:40:00,1.996,1.99655,1.99565,1.99645,340700000.0
2008-03-06 10:41:00,1.9965,1.9981,1.9965,1.9981,171100000.0
2008-03-06 10:42:00,1.9981,1.9981,1.99765,1.998,241600000.0
2008-03-06 10:43:00,1.998,1.9981,1.99765,1.99785,207500000.0
2008-03-06 10:44:00,1.99785,1.9981,1.99775,1.9981,272200000.0
2008-03-06 10:45:00,1.9981,1.9981,1.9975,1.9975,261900000.0
2008-03-06 10:46:00,1.9975,1.9978,1.9969,1.997,221700000.0
2008-03-06 10:47:00,1.997,1.99765,1.997,1.9975,294600000.0
2008-03-06 10:48:00,1.9975,1.9977,1.9973,1.99735,240000000.0
2008-03-06 10:49:00,1.99735,1.9976,1.9972,1.9975,243300000.0
2008-03-06 10:50:00,1.99745,1.99745,1.9969,1.9972,298000000.0
2008-03-06 10:51:00,1.9972,1.9972,1.9966,1.99705,353300000.0
2008-03-06 10:52:00,1.99705,1.99705,1.99625,1.9964,439400000.0
2008-03-06 10:53:00,1.9964,1.9964,1.9963,1.9964,204000000.0
2008-03-06 10:54:00,1.9964,1.9964,1.996,1.9961,268300000.0
2008-03-06 10:55:00,1.9961,1.9963,1.996,1.9962,563400000.0
2008-03-06 10:56:00,1.9962,1.9963,1.99615,1.99615,368500000.0
2008-03-06 10:57:00,1.99615,1.99655,1.9961,1.9961,267300000.0
2008-03-06 10:58:00,1.9961,1.99635,1.99595,1.99635,237600000.0
2008-03-06 10:59:00,1.99635,1.997,1.9963,1.997,301900000.0
2008-03-06 11:00:00,1.997,1.9972,1.99685,1.9971,209500000.0
2008-03-06 11:01:00,1.9971,1.99715,1.99695,1.9971,415700000.0
2008-03-06 11:02:00,1.9971,1.9971,1.99685,1.99695,281100000.0
2008-03-06 11:03:00,1.99695,1.99725,1.99695,1.9971,208600000.0
2008-03-06 11:04:00,1.9971,1.99715,1.99705,1.9971,177200000.0
2008-03-06 11:05:00,1.9971,1.9972,1.9971,1.9971,169900000.0
2008-03-06 11:06:00,1.9971,1.9971,1.9964,1.9964,213600000.0
2008-03-06 11:07:00,1.9963,1.9965,1.996,1.996,288600000.0
2008-03-06 11:08:00,1.996,1.99625,1.99575,1.996,222300000.0
2008-03-06 11:09:00,1.996,1.9961,1.99585,1.996,248500000.0
2008-03-06 11:10:00,1.996,1.996,1.9956,1.99565,209500000.0
2008-03-06 11:11:00,1.99565,1.99565,1.99515,1.9955,310300000.0
2008-03-06 11:12:00,1.9955,1.9957,1.9953,1.9955,265500000.0
2008-03-06 11:13:00,1.9955,1.9957,1.99545,1.9956,342100000.0
2008-03-06 11:14:00,1.9956,1.9959,1.9956,1.99575,567100000.0
2008-03-06 11:15:00,1.99575,1.99575,1.9955,1.9957,297000000.0
2008-03-06 11:16:00,1.9957,1.99575,1.9956,1.9956,257300000.0
2008-03-06 11:17:00,1.9956,1.9959,1.9956,1.9959,349700000.0
2008-03-06 11:18:00,1.9959,1.99635,1.9959,1.9963,188900000.0
2008-03-06 11:19:00,1.9963,1.9972,1.9962,1.99715,185700000.0
2008-03-06 11:20:00,1.9971,1.9972,1.997,1.99705,494900000.0
2008-03-06 11:21:00,1.99705,1.99705,1.9969,1.997,249500000.0
2008-03-06 11:22:00,1.997,1.997,1.9968,1.9968,289200000.0
2008-03-06 11:23:00,1.9968,1.9968,1.99645,1.99655,377900000.0
2008-03-06 11:24:00,1.99655,1.9966,1.9965,1.99655,565900000.0
2008-03-06 11:25:00,1.99655,1.99655,1.99615,1.9963,428000000.0
2008-03-06 11:26:00,1.9963,1.9965,1.996,1.99605,220500000.0
2008-03-06 11:27:00,1.99605,1.9962,1.996,1.996,334400000.0
2008-03-06 11:28:00,1.99605,1.99605,1.9958,1.9959,262000000.0
2008-03-06 11:29:00,1.9959,1.996,1.9956,1.9957,502200000.0
2008-03-06 11:30:00,1.9957,1.9958,1.99555,1.9958,266100000.0
2008-03-06 11:31:00,1.9958,1.9958,1.9956,1.9958,252400000.0
2008-03-06 11:32:00,1.9958,1.996,1.9958,1.996,279300000.0
2008-03-06 11:33:00,1.996,1.9961,1.9959,1.996,213300000.0
2008-03-06 11:34:00,1.996,1.996,1.9956,1.99575,304500000.0
2008-03-06 11:35:00,1.99575,1.9958,1.99565,1.9958,260700000.0
2008-03-06 11:36:00,1.9958,1.9958,1.9956,1.9957,222900000.0
2008-03-06 11:37:00,1.9957,1.9957,1.9955,1.9955,194600000.0
2008-03-06 11:38:00,1.9955,1.9956,1.9955,1.9955,253700000.0
2008-03-06 11:39:00,1.9955,1.9956,1.99535,1.99535,307900000.0
2008-03-06 11:40:00,1.9953,1.9955,1.9953,1.9954,262800000.0
2008-03-06 11:41:00,1.9954,1.9957,1.99535,1.9955,255900000.0
2008-03-06 11:42:00,1.9955,1.9955,1.9953,1.9953,235000000.0
2008-03-06 11:43:00,1.9953,1.9956,1.9953,1.9955,188900000.0
2008-03-06 11:44:00,1.9955,1.9955,1.9953,1.9953,220200000.0
2008-03-06 11:45:00,1.9953,1.99575,1.9953,1.99575,233900000.0
2008-03-06 11:46:00,1.99575,1.99595,1.9955,1.9959,332300000.0
2008-03-06 11:47:00,1.9959,1.9959,1.9958,1.99585,277400000.0
2008-03-06 11:48:00,1.9959,1.996,1.9958,1.9958,285600000.0
2008-03-06 11:49:00,1.9958,1.9958,1.9956,1.9956,306700000.0
2008-03-06 11:50:00,1.9956,1.99605,1.9956,1.9956,308600000.0
2008-03-06 11:51:00,1.9956,1.9957,1.9955,1.99555,252800000.0
2008-03-06 11:52:00,1.99555,1.99605,1.9953,1.9959,219400000.0
2008-03-06 11:53:00,1.9959,1.9959,1.9954,1.9957,309000000.0
2008-03-06 11:54:00,1.9957,1.9959,1.9957,1.9958,464600000.0
2008-03-06 11:55:00,1.9958,1.9958,1.9952,1.9953,313400000.0
2008-03-06 11:56:00,1.9953,1.9953,1.9945,1.9945,289000000.0
2008-03-06 11:57:00,1.99445,1.9945,1.9942,1.99435,340000000.0
2008-03-06 11:58:00,1.9944,1.9944,1.994,1.9941,257400000.0
2008-03-06 11:59:00,1.9941,1.99485,1.9941,1.99485,180100000.0
2008-03-06 12:00:00,1.99485,1.99485,1.9946,1.9947,179900000.0
2008-03-06 12:01:00,1.9947,1.99475,1.9946,1.9947,249800000.0
2008-03-06 12:02:00,1.9947,1.9948,1.9946,1.9948,267500000.0
2008-03-06 12:03:00,1.9948,1.9948,1.9947,1.9947,228800000.0
2008-03-06 12:04:00,1.9949,1.99585,1.9948,1.99585,96300000.0
2008-03-06 12:05:00,1.99585,1.99615,1.99575,1.9958,383000000.0
2008-03-06 12:06:00,1.9958,1.99585,1.99525,1.99535,273000000.0
2008-03-06 12:07:00,1.99535,1.9956,1.9951,1.9956,182800000.0
2008-03-06 12:08:00,1.9956,1.9959,1.9953,1.99565,148200000.0
2008-03-06 12:09:00,1.99565,1.9963,1.99565,1.9963,180700000.0
2008-03-06 12:10:00,1.9963,1.99645,1.9957,1.9957,205400000.0
2008-03-06 12:11:00,1.99565,1.9959,1.99535,1.9955,310600000.0
2008-03-06 12:12:00,1.9955,1.9959,1.99535,1.9956,236800000.0
2008-03-06 12:13:00,1.9956,1.99575,1.9956,1.9956,249200000.0
2008-03-06 12:14:00,1.9956,1.9956,1.9947,1.99485,246000000.0
2008-03-06 12:15:00,1.99485,1.995,1.9947,1.9949,261800000.0
2008-03-06 12:16:00,1.9949,1.99545,1.9949,1.9953,175400000.0
2008-03-06 12:17:00,1.9953,1.99575,1.9952,1.9953,260600000.0
2008-03-06 12:18:00,1.9953,1.99535,1.99485,1.99485,236400000.0
2008-03-06 12:19:00,1.99485,1.99485,1.9947,1.9947,212400000.0
2008-03-06 12:20:00,1.9947,1.99525,1.9947,1.99525,220400000.0
2008-03-06 12:21:00,1.99525,1.9953,1.99485,1.99485,326400000.0
2008-03-06 12:22:00,1.99485,1.9949,1.9947,1.9947,339500000.0
2008-03-06 12:23:00,1.9947,1.9948,1.9946,1.9946,267900000.0
2008-03-06 12:24:00,1.9946,1.99475,1.9946,1.99465,274600000.0
2008-03-06 12:25:00,1.99465,1.9948,1.9946,1.9948,184100000.0
2008-03-06 12:26:00,1.9948,1.9949,1.9946,1.9947,253800000.0
2008-03-06 12:27:00,1.9947,1.9949,1.9945,1.9946,245100000.0
2008-03-06 12:28:00,1.99455,1.9954,1.99455,1.9953,247800000.0
2008-03-06 12:29:00,1.9953,1.99535,1.9948,1.9951,247500000.0
2008-03-06 12:30:00,1.9951,1.99535,1.9951,1.99525,183800000.0
2008-03-06 12:31:00,1.99525,1.99535,1.9949,1.9952,377600000.0
2008-03-06 12:32:00,1.9952,1.99525,1.9949,1.99495,302800000.0
2008-03-06 12:33:00,1.99495,1.9951,1.9949,1.995,211800000.0
2008-03-06 12:34:00,1.995,1.99535,1.995,1.9952,253500000.0
2008-03-06 12:35:00,1.9952,1.9952,1.99495,1.995,243200000.0
2008-03-06 12:36:00,1.995,1.9951,1.9949,1.9951,214100000.0
2008-03-06 12:37:00,1.9951,1.99535,1.9951,1.9952,222200000.0
2008-03-06 12:38:00,1.9952,1.9954,1.9952,1.99525,188600000.0
2008-03-06 12:39:00,1.99525,1.9954,1.9952,1.9952,237800000.0
2008-03-06 12:40:00,1.9952,1.9955,1.9952,1.99545,253700000.0
2008-03-06 12:41:00,1.99545,1.9957,1.99545,1.99565,219900000.0
2008-03-06 12:42:00,1.99565,1.99595,1.9956,1.9957,178400000.0
2008-03-06 12:43:00,1.9957,1.9962,1.9957,1.99605,212800000.0
2008-03-06 12:44:00,1.9961,1.9961,1.99555,1.99555,225800000.0
2008-03-06 12:45:00,1.99555,1.99555,1.99485,1.9949,214400000.0
2008-03-06 12:46:00,1.9949,1.99535,1.9949,1.995,211000000.0
2008-03-06 12:47:00,1.99495,1.99495,1.99475,1.9948,229800000.0
2008-03-06 12:48:00,1.9948,1.995,1.9946,1.99475,253100000.0
2008-03-06 12:49:00,1.99475,1.99485,1.9947,1.9947,197900000.0
2008-03-06 12:50:00,1.9947,1.9947,1.99455,1.99455,220400000.0
2008-03-06 12:51:00,1.99455,1.9947,1.9944,1.99455,263500000.0
2008-03-06 12:52:00,1.99455,1.9947,1.9945,1.9947,222400000.0
2008-03-06 12:53:00,1.9947,1.99475,1.99455,1.99465,199600000.0
2008-03-06 12:54:00,1.99465,1.9947,1.99435,1.9945,207600000.0
2008-03-06 12:55:00,1.99455,1.9946,1.9945,1.99455,211500000.0
2008-03-06 12:56:00,1.99455,1.9946,1.99445,1.99445,241100000.0
2008-03-06 12:57:00,1.99445,1.99455,1.9944,1.9944,157000000.0
2008-03-06 12:58:00,1.99435,1.99445,1.9933,1.99335,238400000.0
2008-03-06 12:59:00,1.99335,1.9938,1.99315,1.9938,196300000.0
2008-03-06 13:00:00,1.9938,1.99395,1.9936,1.99365,217100000.0
2008-03-06 13:01:00,1.99365,1.9941,1.99365,1.9941,257000000.0
2008-03-06 13:02:00,1.9941,1.9941,1.99385,1.9939,229900000.0
2008-03-06 13:03:00,1.9939,1.9941,1.9939,1.9941,218600000.0
2008-03-06 13:04:00,1.9941,1.9943,1.9941,1.9941,180600000.0
2008-03-06 13:05:00,1.9941,1.9941,1.9941,1.9941,178400000.0
2008-03-06 13:06:00,1.9941,1.99415,1.99405,1.9941,371400000.0
2008-03-06 13:07:00,1.9941,1.9942,1.9941,1.9942,267700000.0
2008-03-06 13:08:00,1.9942,1.9946,1.9942,1.99455,188100000.0
2008-03-06 13:09:00,1.9946,1.9948,1.9941,1.99415,282800000.0
2008-03-06 13:10:00,1.99415,1.99415,1.9937,1.9941,307800000.0
2008-03-06 13:11:00,1.9941,1.9941,1.99365,1.99375,281500000.0
2008-03-06 13:12:00,1.99375,1.9941,1.99375,1.9938,229200000.0
2008-03-06 13:13:00,1.9938,1.99415,1.9938,1.994,241000000.0
2008-03-06 13:14:00,1.994,1.9944,1.9936,1.99405,218300000.0
2008-03-06 13:15:00,1.99405,1.9946,1.99385,1.9945,242900000.0
2008-03-06 13:16:00,1.9945,1.99455,1.9938,1.9938,305900000.0
2008-03-06 13:17:00,1.9938,1.9942,1.99375,1.9942,251100000.0
2008-03-06 13:18:00,1.9942,1.9943,1.9941,1.99415,371800000.0
2008-03-06 13:19:00,1.99415,1.99445,1.9934,1.9934,298400000.0
2008-03-06 13:20:00,1.99335,1.99335,1.99285,1.99315,224900000.0
2008-03-06 13:21:00,1.9931,1.99355,1.9931,1.99335,165950000.0
2008-03-06 13:22:00,1.99335,1.99355,1.99335,1.9934,145200000.0
2008-03-06 13:23:00,1.9934,1.99365,1.99335,1.99365,138500000.0
2008-03-06 13:24:00,1.99365,1.99365,1.99325,1.99355,161400000.0
2008-03-06 13:25:00,1.99355,1.99375,1.99355,1.99355,144200000.0
2008-03-06 13:26:00,1.99355,1.99365,1.9935,1.99355,162000000.0
2008-03-06 13:27:00,1.99355,1.99375,1.99355,1.99365,135000000.0
2008-03-06 13:28:00,1.99365,1.9937,1.99335,1.99355,156900000.0
2008-03-06 13:29:00,1.99355,1.99355,1.99325,1.9933,140500000.0
2008-03-06 13:30:00,1.9933,1.9933,1.9932,1.9932,408900000.0
2008-03-06 13:31:00,1.9932,1.99355,1.993,1.99355,337900000.0
2008-03-06 13:32:00,1.9935,1.9939,1.9935,1.9939,209400000.0
2008-03-06 13:33:00,1.9939,1.9943,1.9938,1.9942,402300000.0
2008-03-06 13:34:00,1.9942,1.99425,1.99415,1.99415,380200000.0
2008-03-06 13:35:00,1.99415,1.99415,1.9939,1.9939,404200000.0
2008-03-06 13:36:00,1.9939,1.9941,1.9938,1.99395,233600000.0
2008-03-06 13:37:00,1.99395,1.99455,1.9938,1.9945,233900000.0
2008-03-06 13:38:00,1.9945,1.99575,1.9944,1.99545,262000000.0
2008-03-06 13:39:00,1.99545,1.99575,1.9953,1.9955,341800000.0
2008-03-06 13:40:00,1.9955,1.9957,1.9953,1.9953,319200000.0
2008-03-06 13:41:00,1.9953,1.99555,1.99525,1.9954,204400000.0
2008-03-06 13:42:00,1.9954,1.9954,1.9953,1.9953,288700000.0
2008-03-06 13:43:00,1.9953,1.9953,1.995,1.9951,224200000.0
2008-03-06 13:44:00,1.9951,1.9952,1.9945,1.99465,280900000.0
2008-03-06 13:45:00,1.99465,1.99495,1.99465,1.99495,250200000.0
2008-03-06 13:46:00,1.99495,1.9953,1.9949,1.9953,177500000.0
2008-03-06 13:47:00,1.9953,1.9953,1.99485,1.9949,192800000.0
2008-03-06 13:48:00,1.9949,1.9949,1.9946,1.9947,175500000.0
2008-03-06 13:49:00,1.9947,1.99485,1.99455,1.99455,184950000.0
2008-03-06 13:50:00,1.9945,1.99465,1.994,1.994,299700000.0
2008-03-06 13:51:00,1.994,1.995,1.994,1.9949,205900000.0
2008-03-06 13:52:00,1.9949,1.9953,1.9949,1.99505,376300000.0
2008-03-06 13:53:00,1.99505,1.99505,1.9945,1.9945,296400000.0
2008-03-06 13:54:00,1.9945,1.99455,1.99415,1.99435,387300000.0
2008-03-06 13:55:00,1.99435,1.9947,1.99435,1.9945,602100000.0
2008-03-06 13:56:00,1.9945,1.9946,1.9943,1.9943,478000000.0
2008-03-06 13:57:00,1.9943,1.9943,1.99395,1.99405,301800000.0
2008-03-06 13:58:00,1.99405,1.99415,1.99365,1.99375,613000000.0
2008-03-06 13:59:00,1.9938,1.9953,1.9935,1.9943,439000000.0
2008-03-06 14:00:00,1.99433,1.99645,1.9943,1.99645,466400000.0
2008-03-06 14:01:00,1.99645,1.9972,1.99645,1.9972,223600000.0
2008-03-06 14:02:00,1.99715,1.99755,1.9966,1.9968,278800000.0
2008-03-06 14:03:00,1.9968,1.9971,1.99655,1.9971,272600000.0
2008-03-06 14:04:00,1.9971,1.9981,1.997,1.9979,237900000.0
2008-03-06 14:05:00,1.99785,1.99905,1.99775,1.9983,294200000.0
2008-03-06 14:06:00,1.9983,1.9985,1.9977,1.99775,317200000.0
2008-03-06 14:07:00,1.99775,1.9979,1.99765,1.99765,218900000.0
2008-03-06 14:08:00,1.99765,1.9987,1.9976,1.99865,346600000.0
2008-03-06 14:09:00,1.99865,1.9987,1.9985,1.9985,362500000.0
2008-03-06 14:10:00,1.9985,1.9993,1.9985,1.9992,344400000.0
2008-03-06 14:11:00,1.9992,1.9993,1.9985,1.9985,355100000.0
2008-03-06 14:12:00,1.9985,1.99855,1.9982,1.9983,227800000.0
2008-03-06 14:13:00,1.9983,1.9987,1.9983,1.9985,287500000.0
2008-03-06 14:14:00,1.9985,1.9989,1.9983,1.9987,294200000.0
2008-03-06 14:15:00,1.9987,1.9991,1.99855,1.999,320300000.0
2008-03-06 14:16:00,1.999,1.9996,1.9989,1.99915,225200000.0
2008-03-06 14:17:00,1.99915,1.9993,1.99825,1.99825,343000000.0
2008-03-06 14:18:00,1.9982,1.9985,1.9982,1.9984,240400000.0
2008-03-06 14:19:00,1.9984,1.9985,1.9979,1.9981,269500000.0
2008-03-06 14:20:00,1.9981,1.9982,1.9978,1.9981,261700000.0
2008-03-06 14:21:00,1.9981,1.9984,1.998,1.9984,263100000.0
2008-03-06 14:22:00,1.9984,1.9993,1.9983,1.99905,260700000.0
2008-03-06 14:23:00,1.99905,1.9991,1.99885,1.999,250400000.0
2008-03-06 14:24:00,1.999,1.9994,1.99895,1.9991,217800000.0
2008-03-06 14:25:00,1.9991,1.9996,1.9991,1.99945,266000000.0
2008-03-06 14:26:00,1.99945,1.99945,1.99895,1.99895,204500000.0
2008-03-06 14:27:00,1.99895,1.99895,1.99845,1.99855,297700000.0
2008-03-06 14:28:00,1.99855,1.99855,1.99815,1.9983,341700000.0
2008-03-06 14:29:00,1.9984,1.9987,1.9982,1.9982,369700000.0
2008-03-06 14:30:00,1.9982,1.99835,1.99815,1.9983,209300000.0
2008-03-06 14:31:00,1.9983,1.99855,1.9982,1.99845,265600000.0
2008-03-06 14:32:00,1.99845,1.99855,1.99815,1.99855,185000000.0
2008-03-06 14:33:00,1.99855,1.99925,1.99845,1.9991,209200000.0
2008-03-06 14:34:00,1.99905,1.99925,1.999,1.99925,293500000.0
2008-03-06 14:35:00,1.99925,1.99935,1.9991,1.99915,574400000.0
2008-03-06 14:36:00,1.99915,1.9993,1.99895,1.9992,330000000.0
2008-03-06 14:37:00,1.9992,1.9992,1.99895,1.99895,288600000.0
2008-03-06 14:38:00,1.99895,1.9991,1.99895,1.99895,495700000.0
2008-03-06 14:39:00,1.99895,1.99925,1.99895,1.99925,527585000.0
2008-03-06 14:40:00,1.99925,1.99925,1.99895,1.999,326500000.0
2008-03-06 14:41:00,1.999,1.9999,1.99895,1.9999,431900000.0
2008-03-06 14:42:00,1.9999,2.0007,1.99975,2.00035,254600000.0
2008-03-06 14:43:00,2.00035,2.00125,2.00005,2.00075,329600000.0
2008-03-06 14:44:00,2.00075,2.0008,2.00035,2.00055,313200000.0
2008-03-06 14:45:00,2.00055,2.0008,2.00025,2.00045,443400000.0
2008-03-06 14:46:00,2.00035,2.00035,1.9996,1.99995,540300000.0
2008-03-06 14:47:00,1.99995,2.0011,1.99995,2.00045,572750000.0
2008-03-06 14:48:00,2.0004,2.0005,2.00015,2.00045,182700000.0
2008-03-06 14:49:00,2.00045,2.0007,2.0004,2.0006,146000000.0
2008-03-06 14:50:00,2.0006,2.00145,2.0004,2.0014,192600000.0
2008-03-06 14:51:00,2.0014,2.00235,2.0013,2.00235,250900000.0
2008-03-06 14:52:00,2.00235,2.00315,2.00225,2.0028,331800000.0
2008-03-06 14:53:00,2.0028,2.0028,2.0026,2.0026,231200000.0
2008-03-06 14:54:00,2.0026,2.0028,2.00235,2.00265,362100000.0
2008-03-06 14:55:00,2.00265,2.00265,2.00235,2.00235,317100000.0
2008-03-06 14:56:00,2.00235,2.0027,2.0022,2.0027,223100000.0
2008-03-06 14:57:00,2.0027,2.00335,2.0026,2.00315,187500000.0
2008-03-06 14:58:00,2.00315,2.00325,2.00285,2.0032,172600000.0
2008-03-06 14:59:00,2.0032,2.0033,2.0028,2.0029,234200000.0
2008-03-06 15:00:00,2.0029,2.0032,2.0026,2.00305,251300000.0
2008-03-06 15:01:00,2.00305,2.0032,2.0027,2.00285,193600000.0
2008-03-06 15:02:00,2.00285,2.00285,2.00235,2.0025,206400000.0
2008-03-06 15:03:00,2.0025,2.00295,2.0025,2.0028,231900000.0
2008-03-06 15:04:00,2.0028,2.0036,2.0028,2.0035,293162500.0
2008-03-06 15:05:00,2.0035,2.0042,2.0035,2.0041,376900000.0
2008-03-06 15:06:00,2.0041,2.0049,2.004,2.0048,184900000.0
2008-03-06 15:07:00,2.0048,2.0057,2.0048,2.005,273400000.0
2008-03-06 15:08:00,2.005,2.005,2.0044,2.0044,291700000.0
2008-03-06 15:09:00,2.0044,2.00535,2.0044,2.00535,216700000.0
2008-03-06 15:10:00,2.00535,2.0054,2.00495,2.00525,406700000.0
2008-03-06 15:11:00,2.00525,2.0055,2.00475,2.00485,340900000.0
2008-03-06 15:12:00,2.00485,2.0052,2.00485,2.00505,364000000.0
2008-03-06 15:13:00,2.00505,2.0054,2.00505,2.0052,647500000.0
2008-03-06 15:14:00,2.0052,2.0059,2.00515,2.00535,467850000.0
2008-03-06 15:15:00,2.0054,2.00545,2.0039,2.00395,266400000.0
2008-03-06 15:16:00,2.00395,2.00425,2.0038,2.004,361500000.0
2008-03-06 15:17:00,2.004,2.004,2.00335,2.0035,327300000.0
2008-03-06 15:18:00,2.0035,2.004,2.0035,2.0037,193400000.0
2008-03-06 15:19:00,2.0037,2.0037,2.00275,2.00295,315300000.0
2008-03-06 15:20:00,2.00295,2.00315,2.00225,2.0025,277600000.0
2008-03-06 15:21:00,2.0025,2.00295,2.0025,2.0029,207100000.0
2008-03-06 15:22:00,2.00285,2.003,2.00265,2.00275,286600000.0
2008-03-06 15:23:00,2.00275,2.0029,2.0018,2.00185,292710000.0
2008-03-06 15:24:00,2.00185,2.002,2.0016,2.00185,221600000.0
2008-03-06 15:25:00,2.0018,2.00245,2.0018,2.0024,128000000.0
2008-03-06 15:26:00,2.0024,2.00245,2.00155,2.00195,162000000.0
2008-03-06 15:27:00,2.00195,2.00225,2.0017,2.0021,141200000.0
2008-03-06 15:28:00,2.0021,2.00235,2.00205,2.00235,140600000.0
2008-03-06 15:29:00,2.00235,2.0024,2.00165,2.00185,380400000.0
2008-03-06 15:30:00,2.00195,2.00245,2.00165,2.00225,382800000.0
2008-03-06 15:31:00,2.0022,2.0024,2.00145,2.0018,196300000.0
2008-03-06 15:32:00,2.0018,2.00225,2.0015,2.0015,204000000.0
2008-03-06 15:33:00,2.0015,2.0015,2.0008,2.0008,192900000.0
2008-03-06 15:34:00,2.0008,2.001,2.00015,2.0008,212000000.0
2008-03-06 15:35:00,2.00075,2.00125,2.0007,2.001,259100000.0
2008-03-06 15:36:00,2.001,2.0017,2.00085,2.00155,241500000.0
2008-03-06 15:37:00,2.00155,2.00185,2.00105,2.0013,318400000.0
2008-03-06 15:38:00,2.0013,2.0022,2.0013,2.0017,373600000.0
2008-03-06 15:39:00,2.0017,2.0021,2.0012,2.0014,231800000.0
2008-03-06 15:40:00,2.0014,2.0019,2.0012,2.0015,308400000.0
2008-03-06 15:41:00,2.0015,2.0015,2.00075,2.00125,214900000.0
2008-03-06 15:42:00,2.00125,2.0026,2.00125,2.0019,226760000.0
2008-03-06 15:43:00,2.0019,2.0019,2.001,2.0015,201800000.0
2008-03-06 15:44:00,2.0015,2.0017,2.0011,2.00145,274800000.0
2008-03-06 15:45:00,2.00145,2.00145,2.0005,2.0005,201700000.0
2008-03-06 15:46:00,2.00055,2.00095,2.0005,2.0008,263900000.0
2008-03-06 15:47:00,2.0008,2.002,2.0008,2.0018,211600000.0
2008-03-06 15:48:00,2.0018,2.00185,2.00085,2.0011,242700000.0
2008-03-06 15:49:00,2.0011,2.00155,2.00065,2.0015,195200000.0
2008-03-06 15:50:00,2.0015,2.0019,2.0015,2.0018,182600000.0
2008-03-06 15:51:00,2.002,2.002,2.00095,2.001,262900000.0
2008-03-06 15:52:00,2.001,2.0013,2.0008,2.00085,342300000.0
2008-03-06 15:53:00,2.00085,2.0015,2.00085,2.0014,293000000.0
2008-03-06 15:54:00,2.0014,2.0016,2.0001,2.0012,415400000.0
2008-03-06 15:55:00,2.00125,2.0025,2.00065,2.00185,282600000.0
2008-03-06 15:56:00,2.00185,2.0038,2.00185,2.0037,317575000.0
2008-03-06 15:57:00,2.0037,2.00375,2.00285,2.003,263200000.0
2008-03-06 15:58:00,2.003,2.00385,2.0028,2.0035,203700000.0
2008-03-06 15:59:00,2.0035,2.0035,2.00265,2.00285,163600000.0
2008-03-06 16:00:00,2.00285,2.00295,2.00245,2.0025,152700000.0
2008-03-06 16:01:00,2.0025,2.0025,2.0021,2.0021,202800000.0
2008-03-06 16:02:00,2.0021,2.00245,2.00155,2.0016,248600000.0
2008-03-06 16:03:00,2.0016,2.0024,2.0015,2.0022,231400000.0
2008-03-06 16:04:00,2.0022,2.0022,2.00155,2.00155,331400000.0
2008-03-06 16:05:00,2.00155,2.00195,2.00155,2.00175,201100000.0
2008-03-06 16:06:00,2.00175,2.0021,2.0016,2.00205,269200000.0
2008-03-06 16:07:00,2.00205,2.00235,2.0017,2.00235,299500000.0
2008-03-06 16:08:00,2.00235,2.0031,2.00195,2.00255,295900000.0
2008-03-06 16:09:00,2.00255,2.003,2.00235,2.003,284100000.0
2008-03-06 16:10:00,2.003,2.004,2.003,2.00315,302100000.0
2008-03-06 16:11:00,2.0031,2.0034,2.0028,2.0032,297700000.0
2008-03-06 16:12:00,2.00325,2.0044,2.00325,2.00435,294100000.0
2008-03-06 16:13:00,2.0043,2.0049,2.00425,2.00435,280800000.0
2008-03-06 16:14:00,2.0044,2.0045,2.0036,2.0036,264700000.0
2008-03-06 16:15:00,2.0036,2.0036,2.0033,2.0035,181300000.0
2008-03-06 16:16:00,2.0035,2.0043,2.0035,2.00395,276800000.0
2008-03-06 16:17:00,2.00395,2.00405,2.00365,2.00395,466400000.0
2008-03-06 16:18:00,2.00395,2.0044,2.00385,2.0044,344000000.0
2008-03-06 16:19:00,2.0044,2.0044,2.00365,2.0041,425200000.0
2008-03-06 16:20:00,2.0041,2.00425,2.00315,2.00315,647600000.0
2008-03-06 16:21:00,2.0032,2.00335,2.00315,2.00315,362600000.0
2008-03-06 16:22:00,2.00315,2.004,2.00315,2.00375,497400000.0
2008-03-06 16:23:00,2.00375,2.00395,2.0035,2.0035,564900000.0
2008-03-06 16:24:00,2.0035,2.0037,2.00325,2.00365,562500000.0
2008-03-06 16:25:00,2.00365,2.0041,2.00345,2.0036,674600000.0
2008-03-06 16:26:00,2.00355,2.0036,2.0033,2.0035,644700000.0
2008-03-06 16:27:00,2.0035,2.0036,2.00225,2.0036,588490000.0
2008-03-06 16:28:00,2.0036,2.0041,2.00355,2.004,363200000.0
2008-03-06 16:29:00,2.004,2.0042,2.0035,2.00355,613700000.0
2008-03-06 16:30:00,2.00355,2.00365,2.00335,2.00345,498700000.0
2008-03-06 16:31:00,2.00345,2.00355,2.00315,2.00325,459300000.0
2008-03-06 16:32:00,2.00325,2.00355,2.00295,2.00345,637300000.0
2008-03-06 16:33:00,2.00345,2.00365,2.00315,2.0035,635000000.0
2008-03-06 16:34:00,2.0035,2.00355,2.00325,2.0034,490300000.0
2008-03-06 16:35:00,2.0034,2.00355,2.00315,2.00355,555300000.0
2008-03-06 16:36:00,2.00355,2.0036,2.00335,2.00345,556300000.0
2008-03-06 16:37:00,2.00345,2.00345,2.00325,2.00335,644100000.0
2008-03-06 16:38:00,2.00335,2.00345,2.00315,2.00345,648400000.0
2008-03-06 16:39:00,2.00345,2.00365,2.00345,2.00345,526600000.0
2008-03-06 16:40:00,2.00345,2.00355,2.0033,2.0035,526800000.0
2008-03-06 16:41:00,2.0035,2.00395,2.0035,2.00375,299100000.0
2008-03-06 16:42:00,2.00375,2.0038,2.0034,2.00365,322900000.0
2008-03-06 16:43:00,2.00365,2.00375,2.00345,2.0036,455700000.0
2008-03-06 16:44:00,2.0036,2.0036,2.00275,2.00305,454800000.0
2008-03-06 16:45:00,2.00305,2.00315,2.00285,2.00315,326500000.0
2008-03-06 16:46:00,2.00325,2.0037,2.00325,2.0035,584200000.0
2008-03-06 16:47:00,2.0035,2.0042,2.0034,2.0042,376000000.0
2008-03-06 16:48:00,2.0042,2.00465,2.0042,2.00445,708800000.0
2008-03-06 16:49:00,2.00445,2.00455,2.00415,2.00435,716500000.0
2008-03-06 16:50:00,2.00435,2.0044,2.00395,2.0043,405700000.0
2008-03-06 16:51:00,2.0043,2.0044,2.0042,2.00435,293100000.0
2008-03-06 16:52:00,2.00435,2.00435,2.0033,2.00335,526500000.0
2008-03-06 16:53:00,2.00335,2.00385,2.0033,2.00385,275900000.0
2008-03-06 16:54:00,2.00385,2.0039,2.0036,2.0037,198300000.0
2008-03-06 16:55:00,2.0037,2.0038,2.0033,2.00345,282600000.0
2008-03-06 16:56:00,2.00345,2.00355,2.0034,2.00355,330200000.0
2008-03-06 16:57:00,2.00355,2.00355,2.00325,2.00325,221600000.0
2008-03-06 16:58:00,2.00325,2.00385,2.00325,2.0033,261200000.0
2008-03-06 16:59:00,2.0033,2.0033,2.003,2.0031,207000000.0
2008-03-06 17:00:00,2.0031,2.005,2.00305,2.00495,590300000.0
2008-03-06 17:01:00,2.00495,2.0055,2.0047,2.0055,304500000.0
2008-03-06 17:02:00,2.0055,2.00585,2.0055,2.00575,248900000.0
2008-03-06 17:03:00,2.00575,2.0068,2.00535,2.00665,279300000.0
2008-03-06 17:04:00,2.0067,2.0067,2.0062,2.00635,311700000.0
2008-03-06 17:05:00,2.00635,2.0075,2.00625,2.0069,223000000.0
2008-03-06 17:06:00,2.00695,2.00695,2.006,2.00605,241200000.0
2008-03-06 17:07:00,2.00605,2.00635,2.0058,2.00605,165700000.0
2008-03-06 17:08:00,2.0061,2.00615,2.00575,2.0059,186600000.0
2008-03-06 17:09:00,2.0059,2.0062,2.0058,2.0059,221000000.0
2008-03-06 17:10:00,2.0059,2.0059,2.0052,2.00525,204600000.0
2008-03-06 17:11:00,2.00525,2.00575,2.00525,2.0057,190100000.0
2008-03-06 17:12:00,2.0057,2.0059,2.0057,2.0058,218500000.0
2008-03-06 17:13:00,2.0058,2.0064,2.0057,2.00605,257000000.0
2008-03-06 17:14:00,2.00605,2.007,2.00605,2.00695,198600000.0
2008-03-06 17:15:00,2.00695,2.00715,2.0063,2.00645,255100000.0
2008-03-06 17:16:00,2.00645,2.00685,2.00645,2.00675,215300000.0
2008-03-06 17:17:00,2.00675,2.0073,2.0067,2.00715,262400000.0
2008-03-06 17:18:00,2.00715,2.00725,2.00675,2.00725,167900000.0
2008-03-06 17:19:00,2.00725,2.00845,2.00725,2.00805,278000000.0
2008-03-06 17:20:00,2.00805,2.0082,2.00775,2.0082,324300000.0
2008-03-06 17:21:00,2.0082,2.00855,2.0078,2.0082,242800000.0
2008-03-06 17:22:00,2.0082,2.0082,2.00705,2.0072,234900000.0
2008-03-06 17:23:00,2.0072,2.00725,2.0067,2.0068,334000000.0
2008-03-06 17:24:00,2.0068,2.0069,2.0064,2.0064,304300000.0
2008-03-06 17:25:00,2.0064,2.00655,2.0062,2.00655,362400000.0
2008-03-06 17:26:00,2.0066,2.0068,2.0066,2.0067,364500000.0
2008-03-06 17:27:00,2.0067,2.00675,2.0063,2.00645,330200000.0
2008-03-06 17:28:00,2.00645,2.0066,2.00635,2.00645,350100000.0
2008-03-06 17:29:00,2.00645,2.0065,2.006,2.00625,441200000.0
2008-03-06 17:30:00,2.0062,2.0065,2.0059,2.0061,284000000.0
2008-03-06 17:31:00,2.0061,2.0061,2.0055,2.0057,291600000.0
2008-03-06 17:32:00,2.0057,2.00615,2.0057,2.0061,327000000.0
2008-03-06 17:33:00,2.0061,2.0068,2.0061,2.0065,406600000.0
2008-03-06 17:34:00,2.0065,2.0066,2.0063,2.0064,404800000.0
2008-03-06 17:35:00,2.00645,2.0065,2.0063,2.00645,585100000.0
2008-03-06 17:36:00,2.00645,2.0065,2.0058,2.0058,484100000.0
2008-03-06 17:37:00,2.0058,2.0058,2.00565,2.00565,706200000.0
2008-03-06 17:38:00,2.00565,2.0059,2.0055,2.0059,444400000.0
2008-03-06 17:39:00,2.0059,2.006,2.0058,2.0058,418200000.0
2008-03-06 17:40:00,2.0058,2.00595,2.00565,2.00565,430200000.0
2008-03-06 17:41:00,2.00565,2.0062,2.00565,2.00605,820000000.0
2008-03-06 17:42:00,2.00605,2.0068,2.00605,2.0067,516000000.0
2008-03-06 17:43:00,2.0067,2.0078,2.0067,2.0077,323800000.0
2008-03-06 17:44:00,2.0077,2.0077,2.0068,2.0069,265300000.0
2008-03-06 17:45:00,2.0069,2.0077,2.0069,2.00765,453700000.0
2008-03-06 17:46:00,2.00765,2.00775,2.0074,2.00765,305100000.0
2008-03-06 17:47:00,2.00765,2.00785,2.0075,2.00775,382000000.0
2008-03-06 17:48:00,2.00775,2.00775,2.0074,2.00745,482400000.0
2008-03-06 17:49:00,2.00745,2.00765,2.00735,2.00755,305700000.0
2008-03-06 17:50:00,2.00755,2.00785,2.00755,2.0078,316200000.0
2008-03-06 17:51:00,2.0078,2.00805,2.0078,2.0079,315700000.0
2008-03-06 17:52:00,2.0079,2.0082,2.00785,2.00805,494300000.0
2008-03-06 17:53:00,2.00805,2.0082,2.0079,2.00795,334200000.0
2008-03-06 17:54:00,2.00795,2.0084,2.00795,2.0084,657100000.0
2008-03-06 17:55:00,2.0084,2.00885,2.0084,2.0088,478400000.0
2008-03-06 17:56:00,2.0088,2.0088,2.00845,2.00865,317800000.0
2008-03-06 17:57:00,2.00865,2.00935,2.0086,2.0093,407500000.0
2008-03-06 17:58:00,2.00925,2.00955,2.00905,2.0091,377600000.0
2008-03-06 17:59:00,2.0091,2.00935,2.0091,2.00935,339600000.0
2008-03-06 18:00:00,2.0093,2.00945,2.0087,2.00945,548400000.0
2008-03-06 18:01:00,2.00945,2.00945,2.00865,2.00875,316300000.0
2008-03-06 18:02:00,2.00875,2.0088,2.00865,2.0087,374200000.0
2008-03-06 18:03:00,2.0087,2.00955,2.0087,2.0093,381600000.0
2008-03-06 18:04:00,2.0093,2.00945,2.0087,2.00875,331100000.0
2008-03-06 18:05:00,2.00875,2.00875,2.00835,2.00845,259000000.0
2008-03-06 18:06:00,2.00845,2.00855,2.008,2.008,410800000.0
2008-03-06 18:07:00,2.008,2.0082,2.0077,2.0078,429600000.0
2008-03-06 18:08:00,2.0078,2.00825,2.00775,2.00825,387100000.0
2008-03-06 18:09:00,2.00825,2.00835,2.008,2.0081,283900000.0
2008-03-06 18:10:00,2.0081,2.0083,2.0081,2.0082,314700000.0
2008-03-06 18:11:00,2.0082,2.0082,2.0075,2.00765,332400000.0
2008-03-06 18:12:00,2.00765,2.00785,2.0075,2.00775,334200000.0
2008-03-06 18:13:00,2.00775,2.0079,2.0077,2.0079,316800000.0
2008-03-06 18:14:00,2.0079,2.0079,2.0077,2.0078,277000000.0
2008-03-06 18:15:00,2.0078,2.0078,2.0076,2.00775,366400000.0
2008-03-06 18:16:00,2.00775,2.00775,2.0076,2.00775,442300000.0
2008-03-06 18:17:00,2.00775,2.00795,2.0077,2.0078,411200000.0
2008-03-06 18:18:00,2.0078,2.00785,2.0072,2.0074,246100000.0
2008-03-06 18:19:00,2.0074,2.00745,2.0068,2.007,348600000.0
2008-03-06 18:20:00,2.0071,2.00715,2.0066,2.0069,332200000.0
2008-03-06 18:21:00,2.0069,2.00725,2.0069,2.0072,407700000.0
2008-03-06 18:22:00,2.0072,2.0079,2.0072,2.00755,366500000.0
2008-03-06 18:23:00,2.00755,2.00755,2.0072,2.0073,376300000.0
2008-03-06 18:24:00,2.0073,2.0073,2.0068,2.00695,385700000.0
2008-03-06 18:25:00,2.00695,2.0071,2.0069,2.007,472600000.0
2008-03-06 18:26:00,2.007,2.00765,2.00695,2.0075,257000000.0
2008-03-06 18:27:00,2.0075,2.00775,2.00745,2.0075,206800000.0
2008-03-06 18:28:00,2.0075,2.0083,2.0075,2.00825,183500000.0
2008-03-06 18:29:00,2.00825,2.00875,2.008,2.008,885090000.0
2008-03-06 18:30:00,2.008,2.00805,2.00755,2.008,242300000.0
2008-03-06 18:31:00,2.00805,2.0086,2.008,2.0086,289000000.0
2008-03-06 18:32:00,2.0086,2.0087,2.00805,2.0082,362100000.0
2008-03-06 18:33:00,2.0082,2.00845,2.00805,2.00815,241100000.0
2008-03-06 18:34:00,2.00815,2.00835,2.00795,2.00835,272600000.0
2008-03-06 18:35:00,2.00835,2.0084,2.0083,2.0083,470900000.0
2008-03-06 18:36:00,2.0083,2.00835,2.0072,2.0072,304300000.0
2008-03-06 18:37:00,2.00725,2.0076,2.00725,2.0076,414100000.0
2008-03-06 18:38:00,2.0076,2.00795,2.0076,2.0078,280400000.0
2008-03-06 18:39:00,2.0078,2.0084,2.00775,2.00835,290600000.0
2008-03-06 18:40:00,2.00835,2.00885,2.00835,2.00875,212400000.0
2008-03-06 18:41:00,2.00875,2.009,2.00835,2.0085,258700000.0
2008-03-06 18:42:00,2.0085,2.00875,2.00825,2.0087,373100000.0
2008-03-06 18:43:00,2.0087,2.0087,2.00835,2.0085,472400000.0
2008-03-06 18:44:00,2.0085,2.0088,2.0084,2.0088,279000000.0
2008-03-06 18:45:00,2.0088,2.00885,2.00815,2.00815,188100000.0
2008-03-06 18:46:00,2.00815,2.0084,2.0081,2.00815,486800000.0
2008-03-06 18:47:00,2.00815,2.00835,2.00805,2.00825,213500000.0
2008-03-06 18:48:00,2.00825,2.0083,2.00795,2.00795,306700000.0
2008-03-06 18:49:00,2.00785,2.00845,2.00785,2.00845,183000000.0
2008-03-06 18:50:00,2.00845,2.0086,2.0084,2.00855,277700000.0
2008-03-06 18:51:00,2.00855,2.00855,2.00825,2.0083,441900000.0
2008-03-06 18:52:00,2.0083,2.0083,2.008,2.0081,327500000.0
2008-03-06 18:53:00,2.00805,2.0081,2.0079,2.00805,216000000.0
2008-03-06 18:54:00,2.00805,2.0082,2.00785,2.0081,248600000.0
2008-03-06 18:55:00,2.0081,2.00815,2.00785,2.008,281300000.0
2008-03-06 18:56:00,2.008,2.008,2.0075,2.0075,219350000.0
2008-03-06 18:57:00,2.0075,2.0075,2.0072,2.00735,424700000.0
2008-03-06 18:58:00,2.00735,2.0074,2.00735,2.00735,330200000.0
2008-03-06 18:59:00,2.00735,2.00735,2.00715,2.00715,310200000.0
2008-03-06 19:00:00,2.00715,2.00725,2.00685,2.007,671100000.0
2008-03-06 19:01:00,2.007,2.007,2.0068,2.0068,98500000.0
2008-03-06 19:02:00,2.0068,2.0068,2.00675,2.0068,149600000.0
2008-03-06 19:03:00,2.0068,2.007,2.00675,2.007,92400000.0
2008-03-06 19:04:00,2.007,2.00715,2.007,2.007,108900000.0
2008-03-06 19:05:00,2.007,2.007,2.0067,2.0068,102600000.0
2008-03-06 19:06:00,2.0068,2.007,2.0068,2.0068,362000000.0
2008-03-06 19:07:00,2.0068,2.00755,2.0068,2.00755,194800000.0
2008-03-06 19:08:00,2.00755,2.00765,2.00745,2.00765,122600000.0
2008-03-06 19:09:00,2.00765,2.00905,2.0076,2.00895,45400000.0
2008-03-06 19:10:00,2.00895,2.00905,2.0083,2.0083,272100000.0
2008-03-06 19:11:00,2.0083,2.00855,2.0083,2.00845,474000000.0
2008-03-06 19:12:00,2.00845,2.0085,2.0084,2.0084,495100000.0
2008-03-06 19:13:00,2.0084,2.0085,2.00815,2.0085,221800000.0
2008-03-06 19:14:00,2.0085,2.0085,2.00805,2.0081,221100000.0
2008-03-06 19:15:00,2.0081,2.0082,2.00795,2.008,143300000.0
2008-03-06 19:16:00,2.008,2.008,2.00735,2.00735,148900000.0
2008-03-06 19:17:00,2.0073,2.00765,2.00695,2.00695,209000000.0
2008-03-06 19:18:00,2.00695,2.0071,2.0067,2.0071,257600000.0
2008-03-06 19:19:00,2.0071,2.0071,2.0067,2.007,307800000.0
2008-03-06 19:20:00,2.007,2.0072,2.00695,2.007,171000000.0
2008-03-06 19:21:00,2.00705,2.00705,2.0068,2.0068,289700000.0
2008-03-06 19:22:00,2.0068,2.0069,2.0067,2.0067,107700000.0
2008-03-06 19:23:00,2.0067,2.0071,2.0067,2.0069,211000000.0
2008-03-06 19:24:00,2.0069,2.0069,2.0067,2.0068,126600000.0
2008-03-06 19:25:00,2.0068,2.0072,2.0068,2.0072,249400000.0
2008-03-06 19:26:00,2.0072,2.0072,2.00685,2.00705,259800000.0
2008-03-06 19:27:00,2.00705,2.0076,2.00705,2.00755,355100000.0
2008-03-06 19:28:00,2.00755,2.0081,2.00755,2.0077,238000000.0
2008-03-06 19:29:00,2.0077,2.00795,2.0077,2.0078,88300000.0
2008-03-06 19:30:00,2.0078,2.00815,2.0076,2.0081,181700000.0
2008-03-06 19:31:00,2.0081,2.0082,2.00775,2.00775,418800000.0
2008-03-06 19:32:00,2.00775,2.00775,2.00745,2.00745,304700000.0
2008-03-06 19:33:00,2.00745,2.00745,2.0071,2.0071,187800000.0
2008-03-06 19:34:00,2.0071,2.00715,2.00695,2.0071,96800000.0
2008-03-06 19:35:00,2.0071,2.0072,2.0071,2.0072,107100000.0
2008-03-06 19:36:00,2.0072,2.0072,2.007,2.00705,198100000.0
2008-03-06 19:37:00,2.00705,2.0071,2.00695,2.007,200900000.0
2008-03-06 19:38:00,2.007,2.00735,2.007,2.0072,139000000.0
2008-03-06 19:39:00,2.0072,2.0072,2.00655,2.0066,148200000.0
2008-03-06 19:40:00,2.0066,2.0068,2.0066,2.0067,109500000.0
2008-03-06 19:41:00,2.0067,2.0069,2.0067,2.00685,285100000.0
2008-03-06 19:42:00,2.00685,2.00685,2.00655,2.00655,246800000.0
2008-03-06 19:43:00,2.00655,2.0067,2.00655,2.0066,170400000.0
2008-03-06 19:44:00,2.0066,2.00725,2.0066,2.00715,163300000.0
2008-03-06 19:45:00,2.00715,2.0073,2.007,2.0072,99200000.0
2008-03-06 19:46:00,2.0072,2.00765,2.0072,2.00755,333200000.0
2008-03-06 19:47:00,2.00755,2.0078,2.00755,2.0076,245600000.0
2008-03-06 19:48:00,2.0076,2.00765,2.0074,2.00755,460000000.0
2008-03-06 19:49:00,2.00755,2.0078,2.00755,2.0077,256100000.0
2008-03-06 19:50:00,2.0076,2.0079,2.0076,2.0078,85800000.0
2008-03-06 19:51:00,2.0078,2.0078,2.00765,2.0077,230800000.0
2008-03-06 19:52:00,2.0077,2.0077,2.0077,2.0077,192300000.0
2008-03-06 19:53:00,2.0077,2.0079,2.0077,2.0079,54200000.0
2008-03-06 19:54:00,2.0079,2.00805,2.0079,2.008,559100000.0
2008-03-06 19:55:00,2.008,2.008,2.0079,2.008,218500000.0
2008-03-06 19:56:00,2.008,2.0081,2.00775,2.0079,210800000.0
2008-03-06 19:57:00,2.0079,2.00795,2.0078,2.00785,281000000.0
2008-03-06 19:58:00,2.00785,2.00785,2.00765,2.00785,286500000.0
2008-03-06 19:59:00,2.00785,2.0081,2.0078,2.008,102400000.0
2008-03-06 20:00:00,2.008,2.0088,2.008,2.0088,135900000.0
2008-03-06 20:01:00,2.00875,2.00875,2.008,2.0081,116200000.0
2008-03-06 20:02:00,2.00815,2.0083,2.00815,2.00825,315500000.0
2008-03-06 20:03:00,2.00825,2.00825,2.0081,2.0082,143500000.0
2008-03-06 20:04:00,2.0083,2.0083,2.0083,2.0083,109200000.0
2008-03-06 20:05:00,2.0083,2.0083,2.008,2.00815,179600000.0
2008-03-06 20:06:00,2.00815,2.00815,2.008,2.00805,276500000.0
2008-03-06 20:07:00,2.00805,2.00815,2.008,2.0081,256200000.0
2008-03-06 20:08:00,2.0081,2.00815,2.008,2.008,588600000.0
2008-03-06 20:09:00,2.008,2.00825,2.008,2.00815,224800000.0
2008-03-06 20:10:00,2.00815,2.00815,2.008,2.008,187700000.0
2008-03-06 20:11:00,2.008,2.0083,2.008,2.0082,225300000.0
2008-03-06 20:12:00,2.0082,2.0082,2.0082,2.0082,247100000.0
2008-03-06 20:13:00,2.0082,2.0083,2.0082,2.0083,89800000.0
2008-03-06 20:14:00,2.0083,2.0085,2.0083,2.0084,104300000.0
2008-03-06 20:15:00,2.0084,2.0084,2.0082,2.0082,256600000.0
2008-03-06 20:16:00,2.0082,2.0083,2.0082,2.0082,285300000.0
2008-03-06 20:17:00,2.0082,2.0082,2.0077,2.0077,225100000.0
2008-03-06 20:18:00,2.0077,2.0081,2.0076,2.0081,427400000.0
2008-03-06 20:19:00,2.0081,2.0082,2.008,2.00805,201700000.0
2008-03-06 20:20:00,2.00805,2.00805,2.008,2.00805,410700000.0
2008-03-06 20:21:00,2.00805,2.00805,2.00795,2.008,354500000.0
2008-03-06 20:22:00,2.008,2.008,2.0079,2.008,256400000.0
2008-03-06 20:23:00,2.008,2.0081,2.00795,2.00795,638800000.0
2008-03-06 20:24:00,2.00795,2.0081,2.00785,2.00795,522100000.0
2008-03-06 20:25:00,2.00795,2.00795,2.00765,2.0078,692700000.0
2008-03-06 20:26:00,2.0078,2.00785,2.0076,2.00785,331400000.0
2008-03-06 20:27:00,2.00785,2.0079,2.0077,2.0078,722600000.0
2008-03-06 20:28:00,2.0078,2.008,2.0076,2.00775,513900000.0
2008-03-06 20:29:00,2.00775,2.00775,2.0074,2.0074,213700000.0
2008-03-06 20:30:00,2.0074,2.0075,2.0074,2.0075,303100000.0
2008-03-06 20:31:00,2.0075,2.0075,2.0074,2.0074,312100000.0
2008-03-06 20:32:00,2.0074,2.00745,2.0074,2.00745,395300000.0
2008-03-06 20:33:00,2.00745,2.0075,2.0074,2.00745,648900000.0
2008-03-06 20:34:00,2.00745,2.0076,2.00745,2.00755,434900000.0
2008-03-06 20:35:00,2.00755,2.00785,2.0075,2.00785,786600000.0
2008-03-06 20:36:00,2.00785,2.00815,2.00785,2.0081,480300000.0
2008-03-06 20:37:00,2.0081,2.0082,2.00805,2.00805,321000000.0
2008-03-06 20:38:00,2.00805,2.00805,2.00755,2.0076,805900000.0
2008-03-06 20:39:00,2.0076,2.0078,2.0074,2.0077,530600000.0
2008-03-06 20:40:00,2.0079,2.00825,2.0079,2.00825,299100000.0
2008-03-06 20:41:00,2.00825,2.00845,2.00825,2.0083,636400000.0
2008-03-06 20:42:00,2.0083,2.0083,2.008,2.008,553800000.0
2008-03-06 20:43:00,2.008,2.00805,2.008,2.008,636400000.0
2008-03-06 20:44:00,2.008,2.008,2.0078,2.0079,401500000.0
2008-03-06 20:45:00,2.0079,2.00815,2.0079,2.0079,421900000.0
2008-03-06 20:46:00,2.0079,2.0079,2.0078,2.0078,553300000.0
2008-03-06 20:47:00,2.0078,2.00785,2.0077,2.0077,356300000.0
2008-03-06 20:48:00,2.0077,2.0077,2.00725,2.0073,215200000.0
2008-03-06 20:49:00,2.0073,2.0079,2.0073,2.00765,388800000.0
2008-03-06 20:50:00,2.00765,2.0079,2.00765,2.0077,622800000.0
2008-03-06 20:51:00,2.0077,2.00775,2.0076,2.0076,706400000.0
2008-03-06 20:52:00,2.0076,2.00805,2.0076,2.008,580000000.0
2008-03-06 20:53:00,2.008,2.00825,2.008,2.0081,452600000.0
2008-03-06 20:54:00,2.0081,2.00815,2.00775,2.00815,684100001.0
2008-03-06 20:55:00,2.00815,2.00835,2.0081,2.0081,670200000.0
2008-03-06 20:56:00,2.0081,2.00845,2.0081,2.0084,637300000.0
2008-03-06 20:57:00,2.0084,2.0084,2.0081,2.00825,898700000.0
2008-03-06 20:58:00,2.00825,2.00835,2.00815,2.0082,600100000.0
2008-03-06 20:59:00,2.0082,2.00825,2.0081,2.0081,185300000.0
2008-03-06 21:00:00,2.0081,2.0081,2.00765,2.0077,417300000.0
2008-03-06 21:01:00,2.0077,2.00855,2.0077,2.0084,959400000.0
2008-03-06 21:02:00,2.0084,2.0084,2.0079,2.0079,522500000.0
2008-03-06 21:03:00,2.0079,2.0085,2.0079,2.0085,317600000.0
2008-03-06 21:04:00,2.0085,2.0087,2.0081,2.0081,703500000.0
2008-03-06 21:05:00,2.0081,2.0083,2.00805,2.00805,273200000.0
2008-03-06 21:06:00,2.00805,2.0081,2.008,2.0081,414100000.0
2008-03-06 21:07:00,2.0081,2.00815,2.008,2.008,415600000.0
2008-03-06 21:08:00,2.008,2.008,2.00775,2.00785,741500000.0
2008-03-06 21:09:00,2.00785,2.00795,2.00755,2.00755,344500000.0
2008-03-06 21:10:00,2.00755,2.0078,2.00755,2.0078,650400000.0
2008-03-06 21:11:00,2.00785,2.00795,2.0078,2.00785,776100000.0
2008-03-06 21:12:00,2.00785,2.00785,2.0077,2.0077,477000000.0
2008-03-06 21:13:00,2.0077,2.0077,2.0077,2.0077,164400000.0
2008-03-06 21:14:00,2.0077,2.0079,2.0077,2.0079,233100000.0
2008-03-06 21:15:00,2.0079,2.0081,2.0079,2.008,416800000.0
2008-03-06 21:16:00,2.008,2.0081,2.008,2.008,246300000.0
2008-03-06 21:17:00,2.008,2.008,2.00785,2.008,768100000.0
2008-03-06 21:18:00,2.008,2.008,2.0078,2.0078,407700000.0
2008-03-06 21:19:00,2.0078,2.0078,2.00765,2.0077,261300000.0
2008-03-06 21:20:00,2.0077,2.0077,2.0073,2.0073,414000000.0
2008-03-06 21:21:00,2.0073,2.0076,2.00725,2.0076,526900000.0
2008-03-06 21:22:00,2.0076,2.0076,2.00715,2.00745,448400000.0
2008-03-06 21:23:00,2.00745,2.0076,2.00735,2.0074,689700000.0
2008-03-06 21:24:00,2.0074,2.0076,2.00735,2.0075,724400000.0
2008-03-06 21:25:00,2.0075,2.0076,2.00705,2.00715,480200000.0
2008-03-06 21:26:00,2.00715,2.0073,2.00715,2.0073,381000000.0
2008-03-06 21:27:00,2.0073,2.0074,2.0073,2.0074,153900000.0
2008-03-06 21:28:00,2.0074,2.0074,2.0073,2.0073,155000000.0
2008-03-06 21:29:00,2.0073,2.0073,2.00705,2.00705,301600000.0
2008-03-06 21:30:00,2.00705,2.0072,2.00695,2.0072,631900000.0
2008-03-06 21:31:00,2.0072,2.0072,2.007,2.007,161600000.0
2008-03-06 21:32:00,2.007,2.00705,2.00685,2.0069,285500000.0
2008-03-06 21:33:00,2.00695,2.0071,2.0069,2.0071,251200000.0
2008-03-06 21:34:00,2.0071,2.0072,2.0071,2.0071,161900000.0
2008-03-06 21:35:00,2.0071,2.0071,2.0067,2.0067,90900000.0
2008-03-06 21:36:00,2.0067,2.00735,2.0065,2.0072,302200000.0
2008-03-06 21:37:00,2.0072,2.00755,2.0072,2.0075,298600002.0
2008-03-06 21:38:00,2.0075,2.00755,2.00745,2.00755,280600000.0
2008-03-06 21:39:00,2.00755,2.0076,2.0075,2.00755,391300000.0
2008-03-06 21:40:00,2.00755,2.0076,2.00725,2.00725,1025500000.0
2008-03-06 21:41:00,2.00725,2.00745,2.00725,2.00735,1655800000.0
2008-03-06 21:42:00,2.00735,2.00735,2.0073,2.0073,650900000.0
2008-03-06 21:43:00,2.00735,2.00735,2.0073,2.00735,383300000.0
2008-03-06 21:44:00,2.00735,2.00735,2.00735,2.00735,463200000.0
2008-03-06 21:45:00,2.00735,2.0076,2.00735,2.0076,650300000.0
2008-03-06 21:46:00,2.0076,2.00825,2.0076,2.0082,551200000.0
2008-03-06 21:47:00,2.0083,2.0087,2.0082,2.00835,471900000.0
2008-03-06 21:48:00,2.00835,2.00835,2.008,2.00835,709900000.0
2008-03-06 21:49:00,2.00835,2.0084,2.00815,2.0082,592100000.0
2008-03-06 21:50:00,2.0082,2.0082,2.00815,2.00815,769400000.0
2008-03-06 21:51:00,2.0081,2.0084,2.0081,2.0084,306400000.0
2008-03-06 21:52:00,2.0084,2.00855,2.0084,2.0085,377000000.0
2008-03-06 21:53:00,2.0085,2.0087,2.0085,2.0086,288300000.0
2008-03-06 21:54:00,2.0086,2.009,2.0086,2.009,475900000.0
2008-03-06 21:55:00,2.009,2.00915,2.009,2.00915,180000000.0
2008-03-06 21:56:00,2.00915,2.0093,2.00875,2.009,761200000.0
2008-03-06 21:57:00,2.009,2.009,2.0084,2.00845,758200000.0
2008-03-06 21:58:00,2.00845,2.00845,2.00795,2.008,683350000.0
2008-03-06 21:59:00,2.008,2.0093,2.008,2.00885,738300000.0
2008-03-06 22:00:00,2.00885,2.00885,2.00865,2.0087,558200000.0
2008-03-06 22:01:00,2.0087,2.0087,2.0085,2.00855,295300000.0
2008-03-06 22:02:00,2.00855,2.00855,2.0085,2.0085,307300000.0
2008-03-06 22:03:00,2.0085,2.00855,2.00835,2.00855,360700000.0
2008-03-06 22:04:00,2.00855,2.00865,2.00825,2.0083,535100000.0
2008-03-06 22:05:00,2.0083,2.0086,2.00815,2.00815,303100000.0
2008-03-06 22:06:00,2.00815,2.00815,2.00795,2.00795,340300000.0
2008-03-06 22:07:00,2.00795,2.008,2.0078,2.00785,376600000.0
2008-03-06 22:08:00,2.00785,2.00795,2.00765,2.00765,449900000.0
2008-03-06 22:09:00,2.00765,2.00805,2.00765,2.0078,665200000.0
2008-03-06 22:10:00,2.0078,2.00805,2.00775,2.00795,411200000.0
2008-03-06 22:11:00,2.00795,2.00805,2.00785,2.00785,363900000.0
2008-03-06 22:12:00,2.00785,2.00825,2.00785,2.008,554100000.0
2008-03-06 22:13:00,2.008,2.00805,2.008,2.008,280800000.0
2008-03-06 22:14:00,2.008,2.00825,2.008,2.008,484800000.0
2008-03-06 22:15:00,2.008,2.00805,2.00755,2.00775,325000000.0
2008-03-06 22:16:00,2.00775,2.00775,2.0075,2.0075,496800000.0
2008-03-06 22:17:00,2.0075,2.0076,2.0075,2.0076,150900000.0
2008-03-06 22:18:00,2.0076,2.00765,2.00715,2.0076,280400000.0
2008-03-06 22:19:00,2.0076,2.0076,2.00725,2.00735,559800000.0
2008-03-06 22:20:00,2.00735,2.00765,2.00735,2.00765,112700000.0
2008-03-06 22:21:00,2.00755,2.00805,2.0075,2.00805,398800000.0
2008-03-06 22:22:00,2.00805,2.0081,2.0077,2.00785,535500000.0
2008-03-06 22:23:00,2.00785,2.0079,2.0077,2.00775,470600000.0
2008-03-06 22:24:00,2.00775,2.00795,2.00775,2.00785,591700000.0
2008-03-06 22:25:00,2.00785,2.00805,2.00785,2.00795,631000000.0
2008-03-06 22:26:00,2.00795,2.008,2.00765,2.00775,516500000.0
2008-03-06 22:27:00,2.00775,2.00805,2.0077,2.008,690700000.0
2008-03-06 22:28:00,2.008,2.00835,2.008,2.00815,710800000.0
2008-03-06 22:29:00,2.00815,2.0083,2.00815,2.0083,257800000.0
2008-03-06 22:30:00,2.0083,2.00875,2.0083,2.00875,284000000.0
2008-03-06 22:31:00,2.00875,2.00885,2.00845,2.00845,648200000.0
2008-03-06 22:32:00,2.00845,2.00855,2.00835,2.00845,432800000.0
2008-03-06 22:33:00,2.00845,2.00845,2.00765,2.0083,406000000.0
2008-03-06 22:34:00,2.0083,2.0083,2.00825,2.00825,525700000.0
2008-03-06 22:35:00,2.00825,2.00845,2.00825,2.00835,595700000.0
2008-03-06 22:36:00,2.00835,2.00865,2.00835,2.00835,469600000.0
2008-03-06 22:37:00,2.00835,2.00845,2.0083,2.0083,339200000.0
2008-03-06 22:38:00,2.0083,2.0083,2.0081,2.0083,459100000.0
2008-03-06 22:39:00,2.0083,2.0083,2.00815,2.0083,522700000.0
2008-03-06 22:40:00,2.0083,2.0083,2.00815,2.00825,352800000.0
2008-03-06 22:41:00,2.00825,2.00845,2.00825,2.0083,387900000.0
2008-03-06 22:42:00,2.0083,2.0083,2.00815,2.00825,471000000.0
2008-03-06 22:43:00,2.00825,2.00825,2.00815,2.00815,662400000.0
2008-03-06 22:44:00,2.00815,2.00835,2.00815,2.00835,104400000.0
2008-03-06 22:45:00,2.00835,2.00835,2.0081,2.0082,535400000.0
2008-03-06 22:46:00,2.0082,2.00825,2.00815,2.00815,277300000.0
2008-03-06 22:47:00,2.00815,2.0082,2.00815,2.0082,382700000.0
2008-03-06 22:48:00,2.0082,2.0088,2.0082,2.0088,176600000.0
2008-03-06 22:49:00,2.0088,2.0089,2.0088,2.0089,198200000.0
2008-03-06 22:50:00,2.0089,2.0092,2.00885,2.0092,452400001.0
2008-03-06 22:51:00,2.0092,2.0102,2.0092,2.0102,286700000.0
2008-03-06 22:52:00,2.0103,2.01045,2.00995,2.0103,240600000.0
2008-03-06 22:53:00,2.01045,2.01155,2.01035,2.01135,354900000.0
2008-03-06 22:54:00,2.01135,2.01155,2.01085,2.0113,426100000.0
2008-03-06 22:55:00,2.0113,2.01145,2.0113,2.01145,185200000.0
2008-03-06 22:56:00,2.01145,2.01145,2.01045,2.01045,710200000.0
2008-03-06 22:57:00,2.01045,2.01055,2.01015,2.01025,882000000.0
2008-03-06 22:58:00,2.01025,2.01025,2.00975,2.00975,822300000.0
2008-03-06 22:59:00,2.00975,2.00985,2.00955,2.00955,1477400000.0
2008-03-06 23:00:00,2.00955,2.0097,2.00955,2.0097,1586800000.0
2008-03-06 23:01:00,2.0097,2.01005,2.0097,2.00975,700200000.0
2008-03-06 23:02:00,2.00975,2.00985,2.0097,2.00975,830900000.0
2008-03-06 23:03:00,2.00975,2.01035,2.00965,2.01035,1119999999.0
2008-03-06 23:04:00,2.01035,2.0112,2.01015,2.01095,480400000.0
2008-03-06 23:05:00,2.01095,2.011,2.0107,2.01095,653600000.0
2008-03-06 23:06:00,2.01095,2.01105,2.01095,2.01095,153600000.0
2008-03-06 23:07:00,2.01095,2.0111,2.01085,2.011,161100000.0
2008-03-06 23:08:00,2.011,2.01105,2.01075,2.01075,414800000.0
2008-03-06 23:09:00,2.01075,2.01085,2.01055,2.01085,499000000.0
2008-03-06 23:10:00,2.01085,2.01085,2.01075,2.01075,568800000.0
2008-03-06 23:11:00,2.01075,2.0111,2.01075,2.01095,738600000.0
2008-03-06 23:12:00,2.01095,2.01095,2.01075,2.0108,412800000.0
2008-03-06 23:13:00,2.0108,2.0108,2.01055,2.01055,918400000.0
2008-03-06 23:14:00,2.01055,2.011,2.01055,2.011,483300000.0
2008-03-06 23:15:00,2.011,2.011,2.01075,2.0108,283500000.0
2008-03-06 23:16:00,2.0108,2.0111,2.01075,2.01075,390400000.0
2008-03-06 23:17:00,2.0107,2.01075,2.0106,2.0107,402800000.0
2008-03-06 23:18:00,2.0107,2.01085,2.0105,2.01065,562600000.0
2008-03-06 23:19:00,2.01065,2.01065,2.01065,2.01065,710400000.0
2008-03-06 23:20:00,2.01065,2.01065,2.0105,2.0105,1130400000.0
2008-03-06 23:21:00,2.0105,2.01055,2.0105,2.01055,460400000.0
2008-03-06 23:22:00,2.01055,2.01075,2.01055,2.01075,726400000.0
2008-03-06 23:23:00,2.01075,2.01075,2.01075,2.01075,751200000.0
2008-03-06 23:24:00,2.01075,2.01075,2.01055,2.01055,780000000.0
2008-03-06 23:25:00,2.01055,2.01055,2.01055,2.01055,1120800000.0
2008-03-06 23:26:00,2.01055,2.01055,2.01055,2.01055,702400000.0
2008-03-06 23:27:00,2.01055,2.01055,2.01055,2.01055,924000000.0
2008-03-06 23:28:00,2.01055,2.01065,2.01055,2.01055,888000000.0
2008-03-06 23:29:00,2.01055,2.0106,2.01055,2.0106,689200000.0
2008-03-06 23:30:00,2.0106,2.01065,2.01055,2.01055,1080400000.0
2008-03-06 23:31:00,2.01055,2.0112,2.0105,2.0112,261600000.0
2008-03-06 23:32:00,2.0112,2.0112,2.01065,2.0109,578400000.0
2008-03-06 23:33:00,2.0109,2.01115,2.0109,2.01115,232400000.0
2008-03-06 23:34:00,2.01115,2.0112,2.01105,2.0111,323600000.0
2008-03-06 23:35:00,2.0111,2.0112,2.011,2.0111,213200000.0
2008-03-06 23:36:00,2.0111,2.0111,2.01095,2.011,177500000.0
2008-03-06 23:37:00,2.011,2.011,2.011,2.011,177600000.0
2008-03-06 23:38:00,2.011,2.011,2.011,2.011,177600000.0
2008-03-06 23:39:00,2.011,2.011,2.0109,2.0109,153100000.0
2008-03-06 23:40:00,2.0109,2.01095,2.01085,2.01085,692000000.0
2008-03-06 23:41:00,2.01085,2.01085,2.01065,2.01065,498400000.0
2008-03-06 23:42:00,2.01065,2.01065,2.01065,2.01065,616800000.0
2008-03-06 23:43:00,2.01065,2.01065,2.01055,2.01055,310400000.0
2008-03-06 23:44:00,2.01055,2.01055,2.01045,2.01055,500300000.0
2008-03-06 23:45:00,2.01055,2.01055,2.0103,2.01045,522400000.0
2008-03-06 23:46:00,2.01045,2.0105,2.01035,2.0104,418800000.0
2008-03-06 23:47:00,2.0104,2.0104,2.01035,2.01035,121400000.0
2008-03-06 23:48:00,2.01035,2.01035,2.01035,2.01035,111000000.0
2008-03-06 23:49:00,2.01035,2.0104,2.01035,2.01035,136600000.0
2008-03-06 23:50:00,2.01035,2.0105,2.01035,2.01035,174400000.0
2008-03-06 23:51:00,2.01035,2.01035,2.01035,2.01035,37900000.0
2008-03-06 23:52:00,2.01035,2.01035,2.0101,2.0101,98400000.0
2008-03-06 23:53:00,2.0101,2.01025,2.0101,2.0102,231400000.0
2008-03-06 23:54:00,2.0102,2.01025,2.01,2.01025,376200000.0
2008-03-06 23:55:00,2.01025,2.01025,2.01,2.01,273000000.0
2008-03-06 23:56:00,2.01,2.01,2.00975,2.00975,598000000.0
2008-03-06 23:57:00,2.00975,2.00985,2.00975,2.00985,829400000.0
2008-03-06 23:58:00,2.00985,2.0099,2.00955,2.00955,433200000.0
2008-03-06 23:59:00,2.00955,2.00955,2.0089,2.0089,1860600000.0
2008-03-07 00:00:00,2.0105,2.0105,2.0101,2.0103,1552000000.0
2008-03-07 00:01:00,2.0089,2.00905,2.0088,2.0088,1552000000.0
2008-03-07 00:02:00,2.0088,2.00905,2.0088,2.00905,1494600000.0
2008-03-07 00:03:00,2.00905,2.00925,2.009,2.00915,1094200000.0
2008-03-07 00:04:00,2.00915,2.00915,2.00915,2.00915,1056000000.0
2008-03-07 00:05:00,2.00915,2.00915,2.0091,2.00915,1048200000.0
2008-03-07 00:06:00,2.00915,2.00925,2.0091,2.00925,1001200000.0
2008-03-07 00:07:00,2.00925,2.00925,2.0091,2.0091,321000000.0
2008-03-07 00:08:00,2.0091,2.00915,2.00845,2.00865,567800000.0
2008-03-07 00:09:00,2.00865,2.00865,2.00845,2.00855,535200000.0
2008-03-07 00:10:00,2.00855,2.00875,2.00855,2.00855,525600000.0
2008-03-07 00:11:00,2.00855,2.00855,2.00855,2.00855,532800000.0
2008-03-07 00:12:00,2.00855,2.00855,2.00835,2.00835,532800000.0
2008-03-07 00:13:00,2.00835,2.0085,2.00835,2.0085,318600000.0
2008-03-07 00:14:00,2.0085,2.0088,2.00845,2.00845,146400000.0
2008-03-07 00:15:00,2.00845,2.00865,2.00845,2.00845,525600000.0
2008-03-07 00:16:00,2.00845,2.00855,2.00845,2.00855,535200000.0
2008-03-07 00:17:00,2.00855,2.00855,2.00845,2.00855,537600000.0
2008-03-07 00:18:00,2.00855,2.00855,2.00855,2.00855,540000000.0
2008-03-07 00:19:00,2.00855,2.00855,2.00845,2.00845,537600000.0
2008-03-07 00:20:00,2.00845,2.00845,2.00845,2.00845,537600000.0
2008-03-07 00:21:00,2.00845,2.00845,2.00835,2.00845,540000000.0
2008-03-07 00:22:00,2.00845,2.00855,2.00845,2.00845,526200000.0
2008-03-07 00:23:00,2.00845,2.00855,2.00835,2.00845,542400000.0
2008-03-07 00:24:00,2.00845,2.00845,2.00845,2.00845,537600000.0
2008-03-07 00:25:00,2.00845,2.00855,2.00845,2.00855,537600000.0
2008-03-07 00:26:00,2.00845,2.00845,2.00835,2.00845,540000000.0
2008-03-07 00:27:00,2.00845,2.00885,2.00845,2.00885,538200000.0
2008-03-07 00:28:00,2.00885,2.0089,2.0087,2.0087,150000000.0
2008-03-07 00:29:00,2.0087,2.0087,2.00845,2.00855,231900000.0
2008-03-07 00:30:00,2.00855,2.00875,2.00855,2.00865,565500000.0
2008-03-07 00:31:00,2.00865,2.00875,2.00865,2.00875,633400000.0
2008-03-07 00:32:00,2.00875,2.0089,2.00875,2.0089,379100000.0
2008-03-07 00:33:00,2.0089,2.0089,2.0088,2.0089,133800000.0
2008-03-07 00:34:00,2.0089,2.0091,2.0089,2.0091,134400000.0
2008-03-07 00:35:00,2.0091,2.0091,2.0091,2.0091,133800000.0
2008-03-07 00:36:00,2.0091,2.0093,2.0091,2.0093,132600000.0
2008-03-07 00:37:00,2.0093,2.0096,2.0093,2.0096,132600000.0
2008-03-07 00:38:00,2.0096,2.0096,2.0096,2.0096,134400000.0
2008-03-07 00:39:00,2.0096,2.0096,2.0096,2.0096,134400000.0
2008-03-07 00:40:00,2.0096,2.0097,2.00955,2.00965,230800000.0
2008-03-07 00:41:00,2.00965,2.00965,2.0095,2.00955,559000000.0
2008-03-07 00:42:00,2.00955,2.0096,2.0095,2.00955,490800000.0
2008-03-07 00:43:00,2.00955,2.0096,2.00955,2.0096,1056000000.0
2008-03-07 00:44:00,2.0096,2.0098,2.0096,2.0097,1171200000.0
2008-03-07 00:45:00,2.0097,2.01065,2.0097,2.01065,577800000.0
2008-03-07 00:46:00,2.01065,2.0113,2.01065,2.01095,659600000.0
2008-03-07 00:47:00,2.01095,2.01095,2.01055,2.01055,537500000.0
2008-03-07 00:48:00,2.01055,2.01055,2.0104,2.01055,530200000.0
2008-03-07 00:49:00,2.01055,2.01075,2.01055,2.01075,532600000.0
2008-03-07 00:50:00,2.01075,2.01135,2.01075,2.01115,575200000.0
2008-03-07 00:51:00,2.01115,2.01125,2.01115,2.01115,556600000.0
2008-03-07 00:52:00,2.01115,2.01115,2.01075,2.01105,518200000.0
2008-03-07 00:53:00,2.01105,2.01105,2.01095,2.01095,541600000.0
2008-03-07 00:54:00,2.01095,2.01095,2.01085,2.01085,610800000.0
2008-03-07 00:55:00,2.01085,2.01085,2.01085,2.01085,532800000.0
2008-03-07 00:56:00,2.01085,2.01085,2.01065,2.01065,551600000.0
2008-03-07 00:57:00,2.01065,2.01105,2.01065,2.01095,726400000.0
2008-03-07 00:58:00,2.01095,2.01105,2.01065,2.01065,1392400000.0
2008-03-07 00:59:00,2.01065,2.01065,2.0104,2.0104,1196000000.0
2008-03-07 01:00:00,2.0104,2.0105,2.01005,2.01025,783600000.0
2008-03-07 01:01:00,2.01025,2.01025,2.00995,2.01015,1156000000.0
2008-03-07 01:02:00,2.01015,2.01025,2.01015,2.01025,1668800000.0
2008-03-07 01:03:00,2.01025,2.0106,2.01005,2.01055,1284200000.0
2008-03-07 01:04:00,2.01055,2.01125,2.01055,2.01105,1089200000.0
2008-03-07 01:05:00,2.01105,2.01125,2.01075,2.01095,1053600000.0
2008-03-07 01:06:00,2.01095,2.011,2.01095,2.01095,1569600000.0
2008-03-07 01:07:00,2.01095,2.0124,2.01095,2.01205,1109100000.0
2008-03-07 01:08:00,2.01205,2.01255,2.01205,2.01255,1514399996.0
2008-03-07 01:09:00,2.01255,2.01315,2.01235,2.01275,1324300001.0
2008-03-07 01:10:00,2.01275,2.01315,2.01265,2.01305,566400000.0
2008-03-07 01:11:00,2.01305,2.01365,2.01305,2.01365,717100000.0
2008-03-07 01:12:00,2.01365,2.01385,2.01355,2.01355,655600000.0
2008-03-07 01:13:00,2.01355,2.01355,2.01335,2.01335,704000000.0
2008-03-07 01:14:00,2.01335,2.01335,2.01245,2.01265,906400000.0
2008-03-07 01:15:00,2.01265,2.01275,2.01255,2.01255,873600000.0
2008-03-07 01:16:00,2.01255,2.01265,2.01225,2.01265,936100000.0
2008-03-07 01:17:00,2.01265,2.01265,2.01235,2.0125,206400000.0
2008-03-07 01:18:00,2.0125,2.01255,2.0122,2.0122,368900000.0
2008-03-07 01:19:00,2.0122,2.01235,2.0122,2.01235,237700000.0
2008-03-07 01:20:00,2.01235,2.01235,2.0122,2.0122,92700000.0
2008-03-07 01:21:00,2.0122,2.01225,2.0122,2.0122,188700000.0
2008-03-07 01:22:00,2.0122,2.0123,2.0121,2.0121,199500000.0
2008-03-07 01:23:00,2.0121,2.0121,2.01195,2.01205,525500000.0
2008-03-07 01:24:00,2.01205,2.01205,2.012,2.01205,463800000.0
2008-03-07 01:25:00,2.01205,2.0121,2.012,2.012,96300000.0
2008-03-07 01:26:00,2.012,2.012,2.01145,2.01145,442300000.0
2008-03-07 01:27:00,2.01145,2.01145,2.0112,2.01125,460500000.0
2008-03-07 01:28:00,2.01125,2.01125,2.0111,2.01125,494700000.0
2008-03-07 01:29:00,2.01125,2.01165,2.01125,2.0116,371900000.0
2008-03-07 01:30:00,2.01165,2.01165,2.01165,2.01165,44200000.0
2008-03-07 01:31:00,2.01165,2.0117,2.0116,2.01165,56800000.0
2008-03-07 01:32:00,2.01165,2.01165,2.01115,2.01115,291500000.0
2008-03-07 01:33:00,2.01115,2.0112,2.01115,2.0112,390600000.0
2008-03-07 01:34:00,2.0112,2.0112,2.0112,2.0112,66300000.0
2008-03-07 01:35:00,2.0112,2.0112,2.01095,2.0111,235900000.0
2008-03-07 01:36:00,2.0111,2.0112,2.0111,2.0112,70500000.0
2008-03-07 01:37:00,2.0112,2.0112,2.011,2.011,67100000.0
2008-03-07 01:38:00,2.011,2.011,2.0108,2.0108,129000000.0
2008-03-07 01:39:00,2.0108,2.01085,2.0108,2.01085,133800000.0
2008-03-07 01:40:00,2.01085,2.011,2.0108,2.011,200900000.0
2008-03-07 01:41:00,2.011,2.0112,2.011,2.01105,110400000.0
2008-03-07 01:42:00,2.01105,2.01185,2.01105,2.01185,330300000.0
2008-03-07 01:43:00,2.01185,2.0123,2.01185,2.0123,199900000.0
2008-03-07 01:44:00,2.0123,2.0127,2.0123,2.01245,329400000.0
2008-03-07 01:45:00,2.01245,2.01245,2.01245,2.01245,556000000.0
2008-03-07 01:46:00,2.01245,2.01255,2.01245,2.01255,572000000.0
2008-03-07 01:47:00,2.0125,2.0125,2.01245,2.01245,693100000.0
2008-03-07 01:48:00,2.01245,2.0125,2.01245,2.01245,601900000.0
2008-03-07 01:49:00,2.01245,2.0127,2.0124,2.0127,218100000.0
2008-03-07 01:50:00,2.0127,2.0127,2.0124,2.01245,405400000.0
2008-03-07 01:51:00,2.01245,2.01245,2.01225,2.0123,193100000.0
2008-03-07 01:52:00,2.0123,2.0123,2.01225,2.01225,515200000.0
2008-03-07 01:53:00,2.01225,2.01225,2.01225,2.01225,633400000.0
2008-03-07 01:54:00,2.01225,2.01225,2.01205,2.01225,445900000.0
2008-03-07 01:55:00,2.01225,2.01225,2.01205,2.01205,523200000.0
2008-03-07 01:56:00,2.01175,2.01175,2.01175,2.01175,532800000.0
2008-03-07 01:57:00,2.01175,2.01175,2.01165,2.01165,523300000.0
2008-03-07 01:58:00,2.01165,2.0118,2.01155,2.01155,456400000.0
2008-03-07 01:59:00,2.01155,2.01155,2.01145,2.01145,289500000.0
2008-03-07 02:00:00,2.01145,2.01145,2.01145,2.01145,528000000.0
2008-03-07 02:01:00,2.01145,2.01145,2.01145,2.01145,544800000.0
2008-03-07 02:02:00,2.01145,2.0116,2.01145,2.0116,522400000.0
2008-03-07 02:03:00,2.0116,2.0116,2.0116,2.0116,66300000.0
2008-03-07 02:04:00,2.0116,2.0116,2.0115,2.0115,65400000.0
2008-03-07 02:05:00,2.0115,2.0115,2.01115,2.01115,76600000.0
2008-03-07 02:06:00,2.01115,2.0113,2.01115,2.0113,160800000.0
2008-03-07 02:07:00,2.0113,2.0117,2.0113,2.0117,196700000.0
2008-03-07 02:08:00,2.0117,2.0117,2.01145,2.01145,483600000.0
2008-03-07 02:09:00,2.01145,2.01175,2.01145,2.01175,556000000.0
2008-03-07 02:10:00,2.01175,2.012,2.01175,2.01185,479600000.0
2008-03-07 02:11:00,2.01185,2.012,2.01175,2.0118,170700000.0
2008-03-07 02:12:00,2.0118,2.0118,2.0118,2.0118,65700000.0
2008-03-07 02:13:00,2.0118,2.0118,2.0115,2.0115,68500000.0
2008-03-07 02:14:00,2.0115,2.0117,2.0115,2.0117,72300000.0
2008-03-07 02:15:00,2.0117,2.0119,2.0115,2.0117,110800000.0
2008-03-07 02:16:00,2.0117,2.0122,2.0116,2.01185,223600000.0
2008-03-07 02:17:00,2.0118,2.0118,2.0117,2.0118,116500000.0
2008-03-07 02:18:00,2.0118,2.0118,2.01135,2.0115,391500000.0
2008-03-07 02:19:00,2.0115,2.0115,2.01145,2.0115,179100000.0
2008-03-07 02:20:00,2.0115,2.0115,2.01115,2.01125,1224800000.0
2008-03-07 02:21:00,2.01125,2.0114,2.01125,2.01135,301300000.0
2008-03-07 02:22:00,2.01135,2.01135,2.01135,2.01135,525600000.0
2008-03-07 02:23:00,2.01135,2.01135,2.0113,2.01135,365400000.0
2008-03-07 02:24:00,2.01135,2.01135,2.0111,2.0111,297700000.0
2008-03-07 02:25:00,2.0111,2.0112,2.0111,2.0112,68700000.0
2008-03-07 02:26:00,2.0112,2.0113,2.0112,2.0113,66000000.0
2008-03-07 02:27:00,2.0113,2.0115,2.0113,2.0115,98100000.0
2008-03-07 02:28:00,2.0115,2.0115,2.0115,2.0115,66300000.0
2008-03-07 02:29:00,2.0115,2.0115,2.0114,2.0115,77700000.0
2008-03-07 02:30:00,2.0115,2.0115,2.0114,2.0115,71800000.0
2008-03-07 02:31:00,2.0115,2.0115,2.01135,2.01145,297100000.0
2008-03-07 02:32:00,2.01145,2.01155,2.01145,2.01155,252400000.0
2008-03-07 02:33:00,2.01155,2.01155,2.01145,2.01155,1241000000.0
2008-03-07 02:34:00,2.01155,2.01175,2.0113,2.01135,289100000.0
2008-03-07 02:35:00,2.01135,2.01135,2.0113,2.0113,277200000.0
2008-03-07 02:36:00,2.0113,2.0113,2.0112,2.0112,66900000.0
2008-03-07 02:37:00,2.0112,2.0112,2.0112,2.0112,66900000.0
2008-03-07 02:38:00,2.0112,2.01125,2.0112,2.01125,92100000.0
2008-03-07 02:39:00,2.01125,2.01135,2.01105,2.01105,103200000.0
2008-03-07 02:40:00,2.01105,2.0113,2.01105,2.0113,149700000.0
2008-03-07 02:41:00,2.0113,2.0113,2.01105,2.01125,85800000.0
2008-03-07 02:42:00,2.01125,2.0113,2.0111,2.01125,316400000.0
2008-03-07 02:43:00,2.01125,2.0113,2.01125,2.0113,225300000.0
2008-03-07 02:44:00,2.0113,2.0113,2.01125,2.01125,315600000.0
2008-03-07 02:45:00,2.01125,2.01125,2.0111,2.0111,283300000.0
2008-03-07 02:46:00,2.0111,2.0113,2.0111,2.0113,230700000.0
2008-03-07 02:47:00,2.0113,2.0113,2.011,2.011,226300000.0
2008-03-07 02:48:00,2.011,2.0113,2.011,2.0113,72000000.0
2008-03-07 02:49:00,2.0113,2.01145,2.0112,2.0114,151800000.0
2008-03-07 02:50:00,2.0114,2.0114,2.01105,2.0113,107900000.0
2008-03-07 02:51:00,2.0113,2.0114,2.0113,2.0114,79600000.0
2008-03-07 02:52:00,2.0114,2.0116,2.0113,2.0114,86600000.0
2008-03-07 02:53:00,2.0114,2.01165,2.0114,2.0115,65300000.0
2008-03-07 02:54:00,2.0115,2.0116,2.01135,2.0116,129300000.0
2008-03-07 02:55:00,2.0116,2.0116,2.0113,2.0113,92600000.0
2008-03-07 02:56:00,2.0113,2.0114,2.0113,2.0113,80900000.0
2008-03-07 02:57:00,2.0113,2.01155,2.0113,2.0115,114700000.0
2008-03-07 02:58:00,2.0115,2.0115,2.0115,2.0115,66600000.0
2008-03-07 02:59:00,2.0115,2.0115,2.0113,2.0115,68900000.0
2008-03-07 03:00:00,2.0115,2.0115,2.0114,2.0114,68100000.0
2008-03-07 03:01:00,2.0114,2.0114,2.0111,2.0111,69500000.0
2008-03-07 03:02:00,2.0111,2.01115,2.011,2.011,195200000.0
2008-03-07 03:03:00,2.011,2.011,2.0109,2.0109,66300000.0
2008-03-07 03:04:00,2.0109,2.0109,2.0108,2.0108,66000000.0
2008-03-07 03:05:00,2.0108,2.01085,2.0107,2.01085,86700000.0
2008-03-07 03:06:00,2.01085,2.0109,2.01075,2.0109,454200000.0
2008-03-07 03:07:00,2.0109,2.0109,2.01065,2.01075,263900000.0
2008-03-07 03:08:00,2.01075,2.01075,2.01045,2.01045,661000000.0
2008-03-07 03:09:00,2.01045,2.0105,2.01045,2.0105,472600000.0
2008-03-07 03:10:00,2.0105,2.0107,2.0105,2.0107,214600000.0
2008-03-07 03:11:00,2.0107,2.0108,2.01055,2.0107,146199999.0
2008-03-07 03:12:00,2.0107,2.0108,2.0107,2.0107,155000000.0
2008-03-07 03:13:00,2.0107,2.0108,2.0107,2.0108,135700000.0
2008-03-07 03:14:00,2.0108,2.0108,2.0108,2.0108,63300000.0
2008-03-07 03:15:00,2.0108,2.01085,2.0108,2.0108,70000000.0
2008-03-07 03:16:00,2.0108,2.01085,2.0108,2.0108,91800000.0
2008-03-07 03:17:00,2.0108,2.01095,2.0108,2.01095,204200000.0
2008-03-07 03:18:00,2.01095,2.01095,2.01085,2.01095,395100000.0
2008-03-07 03:19:00,2.01095,2.01105,2.01095,2.01105,465600000.0
2008-03-07 03:20:00,2.01105,2.0116,2.01105,2.0116,735600000.0
2008-03-07 03:21:00,2.0116,2.0116,2.01135,2.0116,201700000.0
2008-03-07 03:22:00,2.0116,2.0116,2.01135,2.01135,456700000.0
2008-03-07 03:23:00,2.01135,2.01135,2.01055,2.01055,535900000.0
2008-03-07 03:24:00,2.01055,2.01105,2.0105,2.0105,342600000.0
2008-03-07 03:25:00,2.0105,2.0105,2.0105,2.0105,67200000.0
2008-03-07 03:26:00,2.0105,2.0105,2.0105,2.0105,67500000.0
2008-03-07 03:27:00,2.0105,2.0106,2.0105,2.0106,70800000.0
2008-03-07 03:28:00,2.0106,2.01065,2.0106,2.0106,213600000.0
2008-03-07 03:29:00,2.0106,2.0106,2.0106,2.0106,66600000.0
2008-03-07 03:30:00,2.0106,2.0106,2.0106,2.0106,66000000.0
2008-03-07 03:31:00,2.0106,2.01065,2.0105,2.01055,123600000.0
2008-03-07 03:32:00,2.01055,2.01055,2.0105,2.0105,102600000.0
2008-03-07 03:33:00,2.0105,2.0105,2.0105,2.0105,68100000.0
2008-03-07 03:34:00,2.0105,2.0105,2.0103,2.01035,354300000.0
2008-03-07 03:35:00,2.01035,2.01035,2.0103,2.01035,127000000.0
2008-03-07 03:36:00,2.01035,2.01035,2.0103,2.0103,67500000.0
2008-03-07 03:37:00,2.0103,2.0103,2.01025,2.01025,286400000.0
2008-03-07 03:38:00,2.01025,2.01025,2.0101,2.0101,149400000.0
2008-03-07 03:39:00,2.0101,2.0101,2.01,2.0101,542900000.0
2008-03-07 03:40:00,2.01,2.0101,2.01,2.01,207400000.0
2008-03-07 03:41:00,2.01,2.01,2.0095,2.00965,197800000.0
2008-03-07 03:42:00,2.00965,2.01015,2.0096,2.01005,367000000.0
2008-03-07 03:43:00,2.01005,2.0102,2.0098,2.00985,452500000.0
2008-03-07 03:44:00,2.00985,2.00995,2.00975,2.00995,467300000.0
2008-03-07 03:45:00,2.00995,2.0103,2.00995,2.0102,796900000.0
2008-03-07 03:46:00,2.0102,2.0102,2.0102,2.0102,1120000000.0
2008-03-07 03:47:00,2.0102,2.0102,2.0102,2.0102,1098800000.0
2008-03-07 03:48:00,2.0102,2.0102,2.0102,2.0102,1054300000.0
2008-03-07 03:49:00,2.0102,2.0103,2.0102,2.0103,461100000.0
2008-03-07 03:50:00,2.0103,2.0103,2.0103,2.0103,66900000.0
2008-03-07 03:51:00,2.0103,2.01055,2.01025,2.01025,172800000.0
2008-03-07 03:52:00,2.01025,2.01025,2.01005,2.01005,532800000.0
2008-03-07 03:53:00,2.01005,2.01005,2.01005,2.01005,540000000.0
2008-03-07 03:54:00,2.01005,2.0102,2.01005,2.0102,420900000.0
2008-03-07 03:55:00,2.0102,2.0107,2.0102,2.0106,291700000.0
2008-03-07 03:56:00,2.0106,2.0106,2.0105,2.0105,94200000.0
2008-03-07 03:57:00,2.0105,2.0106,2.01035,2.0105,181000000.0
2008-03-07 03:58:00,2.0105,2.0106,2.0104,2.0106,76000000.0
2008-03-07 03:59:00,2.0106,2.0106,2.0104,2.0105,84800000.0
2008-03-07 04:00:00,2.0105,2.0106,2.0104,2.0106,78100000.0
2008-03-07 04:01:00,2.0106,2.011,2.0106,2.011,77000000.0
2008-03-07 04:02:00,2.0107,2.0109,2.0106,2.0109,242200000.0
2008-03-07 04:03:00,2.0109,2.01105,2.0109,2.01105,263900000.0
2008-03-07 04:04:00,2.01105,2.01105,2.01105,2.01105,350400000.0
2008-03-07 04:05:00,2.01105,2.01105,2.01105,2.01105,367200000.0
2008-03-07 04:06:00,2.01105,2.01105,2.01105,2.01105,376800000.0
2008-03-07 04:07:00,2.01105,2.01105,2.01105,2.01105,360000000.0
2008-03-07 04:08:00,2.01105,2.01105,2.011,2.011,231700000.0
2008-03-07 04:09:00,2.011,2.011,2.011,2.011,66000000.0
2008-03-07 04:10:00,2.011,2.011,2.011,2.011,66600000.0
2008-03-07 04:11:00,2.011,2.011,2.01095,2.01095,230100000.0
2008-03-07 04:12:00,2.01095,2.01095,2.01095,2.01095,530400000.0
2008-03-07 04:13:00,2.01095,2.01105,2.01095,2.01105,487400000.0
2008-03-07 04:14:00,2.01105,2.01105,2.01095,2.011,495900000.0
2008-03-07 04:15:00,2.011,2.0113,2.011,2.0113,122800000.0
2008-03-07 04:16:00,2.0113,2.0113,2.01125,2.01125,506600000.0
2008-03-07 04:17:00,2.01125,2.01125,2.01125,2.01125,537600000.0
2008-03-07 04:18:00,2.01125,2.01125,2.0112,2.0112,231900000.0
2008-03-07 04:19:00,2.0112,2.0112,2.0112,2.0112,66900000.0
2008-03-07 04:20:00,2.0112,2.0113,2.0111,2.0113,69287500.0
2008-03-07 04:21:00,2.0113,2.01145,2.01115,2.0112,459100000.0
2008-03-07 04:22:00,2.0113,2.0114,2.0113,2.0114,67600000.0
2008-03-07 04:23:00,2.0114,2.0114,2.0114,2.0114,66600000.0
2008-03-07 04:24:00,2.0114,2.01155,2.0114,2.0114,64600000.0
2008-03-07 04:25:00,2.0114,2.0116,2.0114,2.0114,71800000.0
2008-03-07 04:26:00,2.0114,2.0114,2.0114,2.0114,66600000.0
2008-03-07 04:27:00,2.0114,2.0114,2.0114,2.0114,67800000.0
2008-03-07 04:28:00,2.0114,2.0115,2.0114,2.0114,77200000.0
2008-03-07 04:29:00,2.0114,2.0114,2.01135,2.01135,596900000.0
2008-03-07 04:30:00,2.01135,2.01135,2.0112,2.0112,124000000.0
2008-03-07 04:31:00,2.0112,2.0112,2.01105,2.01105,130500000.0
2008-03-07 04:32:00,2.01105,2.0112,2.01105,2.0112,215100000.0
2008-03-07 04:33:00,2.0112,2.01135,2.0112,2.01135,61100000.0
2008-03-07 04:34:00,2.01135,2.01135,2.0113,2.0113,78000000.0
2008-03-07 04:35:00,2.0113,2.0114,2.0113,2.0114,71600000.0
2008-03-07 04:36:00,2.0114,2.01145,2.0114,2.01145,66600000.0
2008-03-07 04:37:00,2.01145,2.01145,2.0114,2.01145,60500000.0
2008-03-07 04:38:00,2.01145,2.01145,2.0114,2.01145,56000000.0
2008-03-07 04:39:00,2.01145,2.01145,2.01125,2.01125,194400000.0
2008-03-07 04:40:00,2.01125,2.01125,2.011,2.01105,288500000.0
2008-03-07 04:41:00,2.01105,2.01115,2.01105,2.01105,266200000.0
2008-03-07 04:42:00,2.01105,2.0111,2.011,2.011,217600000.0
2008-03-07 04:43:00,2.011,2.011,2.011,2.011,66900000.0
2008-03-07 04:44:00,2.011,2.011,2.01095,2.01095,131400000.0
2008-03-07 04:45:00,2.01095,2.011,2.0109,2.0109,203700000.0
2008-03-07 04:46:00,2.0109,2.011,2.0109,2.011,70200000.0
2008-03-07 04:47:00,2.011,2.011,2.011,2.011,67500000.0
2008-03-07 04:48:00,2.011,2.011,2.0109,2.0109,70600000.0
2008-03-07 04:49:00,2.01095,2.011,2.01095,2.011,61200000.0
2008-03-07 04:50:00,2.011,2.011,2.0109,2.01095,76200000.0
2008-03-07 04:51:00,2.01095,2.01095,2.0107,2.0107,90200000.0
2008-03-07 04:52:00,2.0107,2.0108,2.01055,2.0106,136200000.0
2008-03-07 04:53:00,2.0106,2.01085,2.0106,2.01075,90800000.0
2008-03-07 04:54:00,2.01075,2.01095,2.01075,2.01075,554600000.0
2008-03-07 04:55:00,2.01075,2.01085,2.01075,2.01075,544600000.0
2008-03-07 04:56:00,2.01075,2.01075,2.01075,2.01075,544800000.0
2008-03-07 04:57:00,2.01075,2.01085,2.0107,2.0108,471800000.0
2008-03-07 04:58:00,2.0108,2.0108,2.0105,2.0106,93000000.0
2008-03-07 04:59:00,2.0106,2.0107,2.0106,2.0107,72700000.0
2008-03-07 05:00:00,2.0107,2.01085,2.0107,2.01085,147800000.0
2008-03-07 05:01:00,2.01085,2.01085,2.01005,2.0102,213000000.0
2008-03-07 05:02:00,2.0102,2.0102,2.0102,2.0102,68700000.0
2008-03-07 05:03:00,2.0102,2.0102,2.00995,2.00995,301900000.0
2008-03-07 05:04:00,2.00995,2.01015,2.00995,2.01005,540600000.0
2008-03-07 05:05:00,2.01005,2.01015,2.01005,2.01015,532000000.0
2008-03-07 05:06:00,2.01015,2.0102,2.01015,2.0102,184100000.0
2008-03-07 05:07:00,2.0102,2.0102,2.0102,2.0102,66600000.0
2008-03-07 05:08:00,2.0102,2.01035,2.0102,2.0103,292700000.0
2008-03-07 05:09:00,2.0103,2.0105,2.0103,2.0105,69400000.0
2008-03-07 05:10:00,2.0105,2.01055,2.0105,2.0105,180500000.0
2008-03-07 05:11:00,2.0105,2.0105,2.0105,2.0105,66900000.0
2008-03-07 05:12:00,2.0105,2.0106,2.0103,2.01035,217500000.0
2008-03-07 05:13:00,2.01035,2.0104,2.0103,2.0104,163200000.0
2008-03-07 05:14:00,2.0104,2.01045,2.0104,2.01045,217200000.0
2008-03-07 05:15:00,2.01045,2.0105,2.01045,2.0105,153000000.0
2008-03-07 05:16:00,2.0105,2.0105,2.0105,2.0105,67200000.0
2008-03-07 05:17:00,2.0105,2.0107,2.0104,2.01055,236600000.0
2008-03-07 05:18:00,2.01055,2.0109,2.01055,2.0108,155500000.0
2008-03-07 05:19:00,2.0108,2.0108,2.0105,2.01055,68400000.0
2008-03-07 05:20:00,2.0106,2.0106,2.0105,2.0105,66600000.0
2008-03-07 05:21:00,2.0105,2.0105,2.0105,2.0105,66600000.0
2008-03-07 05:22:00,2.0105,2.0105,2.0105,2.0105,67500000.0
2008-03-07 05:23:00,2.0105,2.01075,2.0105,2.01075,76300000.0
2008-03-07 05:24:00,2.01075,2.01075,2.0105,2.0106,698600000.0
2008-03-07 05:25:00,2.0106,2.0106,2.0105,2.0105,328300000.0
2008-03-07 05:26:00,2.0105,2.01075,2.0105,2.0107,595800000.0
2008-03-07 05:27:00,2.0107,2.0109,2.0106,2.0109,75300000.0
2008-03-07 05:28:00,2.0109,2.0109,2.0105,2.01065,245700000.0
2008-03-07 05:29:00,2.01065,2.01065,2.0105,2.0105,270300000.0
2008-03-07 05:30:00,2.0105,2.0105,2.01045,2.0105,85800000.0
2008-03-07 05:31:00,2.0105,2.0105,2.0105,2.0105,67200000.0
2008-03-07 05:32:00,2.0105,2.0105,2.0105,2.0105,66600000.0
2008-03-07 05:33:00,2.0105,2.01095,2.0105,2.01095,125300000.0
2008-03-07 05:34:00,2.01095,2.0115,2.01095,2.0113,545100000.0
2008-03-07 05:35:00,2.0113,2.0113,2.01095,2.01095,237000000.0
2008-03-07 05:36:00,2.01095,2.01095,2.01095,2.01095,537600000.0
2008-03-07 05:37:00,2.01095,2.01105,2.01085,2.01095,904100000.0
2008-03-07 05:38:00,2.01095,2.01105,2.01095,2.01105,540000000.0
2008-03-07 05:39:00,2.01105,2.01105,2.0109,2.0109,351800000.0
2008-03-07 05:40:00,2.0109,2.011,2.01055,2.01055,261900000.0
2008-03-07 05:41:00,2.01055,2.01065,2.01055,2.0106,150200000.0
2008-03-07 05:42:00,2.0106,2.01065,2.0106,2.01065,393900000.0
2008-03-07 05:43:00,2.01065,2.01065,2.01065,2.01065,539200000.0
2008-03-07 05:44:00,2.01065,2.01065,2.01065,2.01065,577600000.0
2008-03-07 05:45:00,2.0106,2.01075,2.0106,2.01065,582800000.0
2008-03-07 05:46:00,2.01065,2.01075,2.01065,2.01065,698400000.0
2008-03-07 05:47:00,2.01065,2.01065,2.0106,2.0106,145000000.0
2008-03-07 05:48:00,2.0106,2.0106,2.0106,2.0106,66600000.0
2008-03-07 05:49:00,2.0106,2.01075,2.0106,2.01065,582600000.0
2008-03-07 05:50:00,2.01065,2.01065,2.01065,2.01065,540000000.0
2008-03-07 05:51:00,2.01065,2.0108,2.0106,2.01075,205200000.0
2008-03-07 05:52:00,2.01075,2.0108,2.0105,2.01065,209300000.0
2008-03-07 05:53:00,2.01065,2.01065,2.0105,2.0106,100100000.0
2008-03-07 05:54:00,2.0106,2.0106,2.01055,2.0106,168900000.0
2008-03-07 05:55:00,2.0106,2.01065,2.0106,2.0106,67200000.0
2008-03-07 05:56:00,2.0106,2.0109,2.01055,2.01055,357300000.0
2008-03-07 05:57:00,2.01055,2.0108,2.01055,2.0108,85500000.0
2008-03-07 05:58:00,2.0108,2.0109,2.01065,2.0109,241600000.0
2008-03-07 05:59:00,2.0109,2.0109,2.01065,2.0107,250100000.0
2008-03-07 06:00:00,2.0107,2.01085,2.0107,2.0108,115500000.0
2008-03-07 06:01:00,2.0108,2.0108,2.0108,2.0108,66600000.0
2008-03-07 06:02:00,2.0108,2.01085,2.0108,2.0108,66800000.0
2008-03-07 06:03:00,2.0108,2.0108,2.01065,2.01065,108100000.0
2008-03-07 06:04:00,2.01065,2.011,2.01065,2.011,225600000.0
2008-03-07 06:05:00,2.011,2.01125,2.011,2.01125,528600000.0
2008-03-07 06:06:00,2.01105,2.01125,2.01105,2.01105,495000000.0
2008-03-07 06:07:00,2.01105,2.01125,2.01105,2.01115,569800000.0
2008-03-07 06:08:00,2.01115,2.01115,2.01105,2.01105,544500000.0
2008-03-07 06:09:00,2.01105,2.01105,2.01105,2.01105,643900000.0
2008-03-07 06:10:00,2.01105,2.01105,2.01085,2.01085,299400000.0
2008-03-07 06:11:00,2.01085,2.01095,2.01085,2.01095,160300000.0
2008-03-07 06:12:00,2.01095,2.01105,2.0109,2.01105,239900000.0
2008-03-07 06:13:00,2.01105,2.0111,2.011,2.01105,314400000.0
2008-03-07 06:14:00,2.01105,2.0111,2.01095,2.01095,380200000.0
2008-03-07 06:15:00,2.01095,2.01105,2.01085,2.01085,560300000.0
2008-03-07 06:16:00,2.01085,2.01125,2.01085,2.01115,584500000.0
2008-03-07 06:17:00,2.01115,2.01115,2.01105,2.01105,510300000.0
2008-03-07 06:18:00,2.01105,2.01105,2.01065,2.0107,430500000.0
2008-03-07 06:19:00,2.0107,2.01075,2.0107,2.0107,113100000.0
2008-03-07 06:20:00,2.0107,2.01085,2.0107,2.01075,231400000.0
2008-03-07 06:21:00,2.01075,2.01105,2.01075,2.01105,447100000.0
2008-03-07 06:22:00,2.01105,2.01105,2.01085,2.01105,57400000.0
2008-03-07 06:23:00,2.01105,2.01115,2.01085,2.01085,296000000.0
2008-03-07 06:24:00,2.01085,2.01085,2.01085,2.01085,628100000.0
2008-03-07 06:25:00,2.01085,2.0114,2.01085,2.01115,294400000.0
2008-03-07 06:26:00,2.01115,2.0116,2.01115,2.01145,487100000.0
2008-03-07 06:27:00,2.01145,2.01155,2.01145,2.0115,76200000.0
2008-03-07 06:28:00,2.0115,2.0115,2.0115,2.0115,66900000.0
2008-03-07 06:29:00,2.0115,2.0116,2.0113,2.01145,242300000.0
2008-03-07 06:30:00,2.01145,2.0116,2.01145,2.01155,121300000.0
2008-03-07 06:31:00,2.01155,2.01155,2.0113,2.01145,131500000.0
2008-03-07 06:32:00,2.01145,2.0115,2.0114,2.0114,65200000.0
2008-03-07 06:33:00,2.0114,2.0115,2.0114,2.0115,94300000.0
2008-03-07 06:34:00,2.0115,2.0115,2.0115,2.0115,66600000.0
2008-03-07 06:35:00,2.0115,2.0117,2.0115,2.01165,96000000.0
2008-03-07 06:36:00,2.01165,2.01165,2.0114,2.0114,119400000.0
2008-03-07 06:37:00,2.0114,2.01145,2.01125,2.01135,379300000.0
2008-03-07 06:38:00,2.01135,2.01175,2.01135,2.0116,486100000.0
2008-03-07 06:39:00,2.0116,2.0116,2.01125,2.01145,334800000.0
2008-03-07 06:40:00,2.01145,2.01145,2.01135,2.01135,528300000.0
2008-03-07 06:41:00,2.01135,2.01135,2.01135,2.01135,213000000.0
2008-03-07 06:42:00,2.01135,2.01135,2.0112,2.0112,337500000.0
2008-03-07 06:43:00,2.01125,2.0114,2.0112,2.0114,259500000.0
2008-03-07 06:44:00,2.0114,2.0114,2.0114,2.0114,66900000.0
2008-03-07 06:45:00,2.0114,2.0114,2.01125,2.01135,94200000.0
2008-03-07 06:46:00,2.01135,2.01135,2.0113,2.0113,61500000.0
2008-03-07 06:47:00,2.0113,2.0113,2.0112,2.0112,65400000.0
2008-03-07 06:48:00,2.0112,2.0112,2.01105,2.0111,197200000.0
2008-03-07 06:49:00,2.0111,2.0112,2.0111,2.0112,254300000.0
2008-03-07 06:50:00,2.0112,2.0113,2.0112,2.0113,79200000.0
2008-03-07 06:51:00,2.0113,2.0113,2.0111,2.0111,80000000.0
2008-03-07 06:52:00,2.0111,2.0111,2.0111,2.0111,66300000.0
2008-03-07 06:53:00,2.0111,2.0111,2.0111,2.0111,66300000.0
2008-03-07 06:54:00,2.0111,2.0111,2.011,2.011,66600000.0
2008-03-07 06:55:00,2.011,2.0111,2.0109,2.0109,68100000.0
2008-03-07 06:56:00,2.0109,2.011,2.0109,2.011,66300000.0
2008-03-07 06:57:00,2.011,2.011,2.0109,2.0109,68100000.0
2008-03-07 06:58:00,2.0109,2.0109,2.01055,2.0107,256600000.0
2008-03-07 06:59:00,2.0107,2.01095,2.0107,2.0109,197600000.0
2008-03-07 07:00:00,2.0109,2.0109,2.0109,2.0109,67500000.0
2008-03-07 07:01:00,2.0109,2.0109,2.0107,2.0107,120600000.0
2008-03-07 07:02:00,2.0107,2.011,2.0107,2.011,280100000.0
2008-03-07 07:03:00,2.011,2.011,2.01095,2.01095,110700000.0
2008-03-07 07:04:00,2.01095,2.011,2.01095,2.01095,114800000.0
2008-03-07 07:05:00,2.01095,2.01095,2.01095,2.01095,111000000.0
2008-03-07 07:06:00,2.01095,2.01095,2.01095,2.01095,111000000.0
2008-03-07 07:07:00,2.01095,2.01095,2.01095,2.01095,115000000.0
2008-03-07 07:08:00,2.01095,2.01095,2.01085,2.0109,106500000.0
2008-03-07 07:09:00,2.0109,2.0112,2.0109,2.0112,233200000.0
2008-03-07 07:10:00,2.0112,2.0112,2.0112,2.0112,67500000.0
2008-03-07 07:11:00,2.0112,2.0112,2.0112,2.0112,66300000.0
2008-03-07 07:12:00,2.0112,2.0112,2.01105,2.0111,116800000.0
2008-03-07 07:13:00,2.0111,2.0111,2.01095,2.01095,206500000.0
2008-03-07 07:14:00,2.01095,2.01105,2.0109,2.011,288500000.0
2008-03-07 07:15:00,2.011,2.01105,2.011,2.01105,496200000.0
2008-03-07 07:16:00,2.01105,2.01105,2.01105,2.01105,532800000.0
2008-03-07 07:17:00,2.01105,2.01115,2.01105,2.01105,371400000.0
2008-03-07 07:18:00,2.01105,2.01105,2.01105,2.01105,528000000.0
2008-03-07 07:19:00,2.01105,2.0112,2.01105,2.0112,327200000.0
2008-03-07 07:20:00,2.0112,2.0112,2.0112,2.0112,65700000.0
2008-03-07 07:21:00,2.0112,2.0113,2.0112,2.0113,68400000.0
2008-03-07 07:22:00,2.0113,2.0113,2.0113,2.0113,66600000.0
2008-03-07 07:23:00,2.0113,2.01155,2.0113,2.01135,186000000.0
2008-03-07 07:24:00,2.01135,2.01135,2.0113,2.01135,481200000.0
2008-03-07 07:25:00,2.01135,2.01135,2.01135,2.01135,528000000.0
2008-03-07 07:26:00,2.01135,2.01155,2.0113,2.01155,307300000.0
2008-03-07 07:27:00,2.01155,2.01155,2.0113,2.01135,121500000.0
2008-03-07 07:28:00,2.01135,2.0114,2.01135,2.0114,127700000.0
2008-03-07 07:29:00,2.0114,2.0114,2.01135,2.01135,119700000.0
2008-03-07 07:30:00,2.01135,2.01135,2.01105,2.01105,600800000.0
2008-03-07 07:31:00,2.01105,2.01105,2.01105,2.01105,525600000.0
2008-03-07 07:32:00,2.01105,2.0112,2.01095,2.01095,529000000.0
2008-03-07 07:33:00,2.01095,2.0111,2.01095,2.01095,471100001.0
2008-03-07 07:34:00,2.01095,2.01115,2.01095,2.011,329600000.0
2008-03-07 07:35:00,2.011,2.01105,2.011,2.011,81600000.0
2008-03-07 07:36:00,2.011,2.011,2.0109,2.011,73200000.0
2008-03-07 07:37:00,2.011,2.011,2.011,2.011,68400000.0
2008-03-07 07:38:00,2.011,2.01105,2.011,2.01105,154500000.0
2008-03-07 07:39:00,2.01105,2.01105,2.011,2.01105,441200000.0
2008-03-07 07:40:00,2.01105,2.0112,2.01105,2.01105,240100000.0
2008-03-07 07:41:00,2.01105,2.0112,2.01105,2.0112,135200000.0
2008-03-07 07:42:00,2.0112,2.0112,2.011,2.01105,295200000.0
2008-03-07 07:43:00,2.01105,2.01115,2.01105,2.01105,543200000.0
2008-03-07 07:44:00,2.01105,2.01105,2.01105,2.01105,532800000.0
2008-03-07 07:45:00,2.01105,2.01105,2.01105,2.01105,538400000.0
2008-03-07 07:46:00,2.01105,2.01105,2.01105,2.01105,530400000.0
2008-03-07 07:47:00,2.01105,2.01105,2.01105,2.01105,535200000.0
2008-03-07 07:48:00,2.01105,2.01105,2.01105,2.01105,694800000.0
2008-03-07 07:49:00,2.01105,2.01105,2.01105,2.01105,696800000.0
2008-03-07 07:50:00,2.01105,2.01105,2.01105,2.01105,638400000.0
2008-03-07 07:51:00,2.01105,2.0111,2.01105,2.0111,113800000.0
2008-03-07 07:52:00,2.0111,2.0111,2.0111,2.0111,65700000.0
2008-03-07 07:53:00,2.0111,2.0112,2.01105,2.0112,455100000.0
2008-03-07 07:54:00,2.0112,2.01125,2.0112,2.01125,524100000.0
2008-03-07 07:55:00,2.01105,2.01155,2.01105,2.01145,575300000.0
2008-03-07 07:56:00,2.01145,2.01145,2.0114,2.01145,492600000.0
2008-03-07 07:57:00,2.01145,2.01155,2.0114,2.01155,575500000.0
2008-03-07 07:58:00,2.01155,2.01195,2.01145,2.01175,645100000.0
2008-03-07 07:59:00,2.01175,2.01225,2.01175,2.01195,557100000.0
2008-03-07 08:00:00,2.01195,2.01215,2.0118,2.0118,318800000.0
2008-03-07 08:01:00,2.0118,2.01185,2.01135,2.01135,385300000.0
2008-03-07 08:02:00,2.01135,2.01145,2.01135,2.01145,524000000.0
2008-03-07 08:03:00,2.01145,2.01155,2.01145,2.01155,657600000.0
2008-03-07 08:04:00,2.01155,2.01165,2.01155,2.01165,503200000.0
2008-03-07 08:05:00,2.01165,2.01175,2.01165,2.01165,331500000.0
2008-03-07 08:06:00,2.01165,2.01165,2.01165,2.01165,86400000.0
2008-03-07 08:07:00,2.01165,2.0118,2.01165,2.01165,92700000.0
2008-03-07 08:08:00,2.01165,2.0118,2.01165,2.0117,92000000.0
2008-03-07 08:09:00,2.0117,2.0117,2.01165,2.01165,83100000.0
2008-03-07 08:10:00,2.01165,2.0122,2.01165,2.01175,273800000.0
2008-03-07 08:11:00,2.01175,2.012,2.01175,2.012,214000000.0
2008-03-07 08:12:00,2.012,2.012,2.01175,2.01185,378400000.0
2008-03-07 08:13:00,2.01185,2.0121,2.0118,2.01205,663200000.0
2008-03-07 08:14:00,2.01205,2.01205,2.01195,2.01205,526000000.0
2008-03-07 08:15:00,2.01205,2.01215,2.0117,2.0117,792100000.0
2008-03-07 08:16:00,2.0117,2.0118,2.01105,2.01115,342500000.0
2008-03-07 08:17:00,2.01115,2.0114,2.01095,2.0113,320000000.0
2008-03-07 08:18:00,2.0113,2.0115,2.0113,2.0115,283100000.0
2008-03-07 08:19:00,2.0115,2.0115,2.0115,2.0115,86400000.0
2008-03-07 08:20:00,2.0115,2.0115,2.011,2.011,118800000.0
2008-03-07 08:21:00,2.011,2.011,2.011,2.011,133100000.0
2008-03-07 08:22:00,2.011,2.01115,2.011,2.0111,172500000.0
2008-03-07 08:23:00,2.0111,2.0113,2.0111,2.0111,489900000.0
2008-03-07 08:24:00,2.0111,2.01135,2.0111,2.01135,517200000.0
2008-03-07 08:25:00,2.01135,2.01155,2.01135,2.01155,203200000.0
2008-03-07 08:26:00,2.01155,2.0117,2.01145,2.0117,294600000.0
2008-03-07 08:27:00,2.0117,2.01205,2.01155,2.0119,252300000.0
2008-03-07 08:28:00,2.0119,2.01195,2.01185,2.01185,195900000.0
2008-03-07 08:29:00,2.01185,2.01185,2.01185,2.01185,208100000.0
2008-03-07 08:30:00,2.01185,2.01205,2.01185,2.01195,238900000.0
2008-03-07 08:31:00,2.01195,2.01195,2.01185,2.01185,470000000.0
2008-03-07 08:32:00,2.01185,2.0119,2.01185,2.0119,280300000.0
2008-03-07 08:33:00,2.0119,2.01205,2.0119,2.012,212800000.0
2008-03-07 08:34:00,2.012,2.012,2.012,2.012,172000000.0
2008-03-07 08:35:00,2.012,2.0122,2.012,2.0122,245000000.0
2008-03-07 08:36:00,2.0122,2.0123,2.0121,2.0123,92300000.0
2008-03-07 08:37:00,2.0123,2.0126,2.01225,2.0126,256900000.0
2008-03-07 08:38:00,2.0126,2.0126,2.0123,2.0125,179800000.0
2008-03-07 08:39:00,2.0125,2.01285,2.0125,2.0126,426700000.0
2008-03-07 08:40:00,2.0126,2.0128,2.01235,2.0126,171000000.0
2008-03-07 08:41:00,2.0126,2.0126,2.0126,2.0126,172000000.0
2008-03-07 08:42:00,2.0126,2.0126,2.0126,2.0126,172800000.0
2008-03-07 08:43:00,2.0126,2.01275,2.01255,2.01275,1003900000.0
2008-03-07 08:44:00,2.01275,2.01365,2.0127,2.01335,704400000.0
2008-03-07 08:45:00,2.01335,2.01405,2.01315,2.01405,412100000.0
2008-03-07 08:46:00,2.01405,2.01465,2.01395,2.01435,524600000.0
2008-03-07 08:47:00,2.01435,2.0144,2.0142,2.01435,765100000.0
2008-03-07 08:48:00,2.01435,2.01445,2.0142,2.01435,602000000.0
2008-03-07 08:49:00,2.01435,2.01435,2.014,2.014,768900000.0
2008-03-07 08:50:00,2.014,2.014,2.0137,2.01395,633300000.0
2008-03-07 08:51:00,2.01395,2.0148,2.01395,2.0146,551700000.0
2008-03-07 08:52:00,2.0146,2.015,2.01455,2.0148,418400000.0
2008-03-07 08:53:00,2.0148,2.0155,2.0148,2.0155,323500000.0
2008-03-07 08:54:00,2.0155,2.0155,2.0147,2.0147,354300000.0
2008-03-07 08:55:00,2.0147,2.01485,2.0146,2.01485,543000000.0
2008-03-07 08:56:00,2.01485,2.015,2.0147,2.015,318000000.0
2008-03-07 08:57:00,2.015,2.015,2.01445,2.0146,362200000.0
2008-03-07 08:58:00,2.0146,2.0149,2.0146,2.01485,284400000.0
2008-03-07 08:59:00,2.0148,2.0149,2.01445,2.0148,336800000.0
2008-03-07 09:00:00,2.0148,2.0148,2.0143,2.0143,197200000.0
2008-03-07 09:01:00,2.0143,2.0147,2.0141,2.0147,219900000.0
2008-03-07 09:02:00,2.0147,2.0148,2.01455,2.01455,249900000.0
2008-03-07 09:03:00,2.01455,2.01485,2.01405,2.0143,224400000.0
2008-03-07 09:04:00,2.0143,2.01475,2.01425,2.01455,255500000.0
2008-03-07 09:05:00,2.01455,2.01455,2.0142,2.0143,189600000.0
2008-03-07 09:06:00,2.0143,2.0145,2.0142,2.0144,233800000.0
2008-03-07 09:07:00,2.0144,2.01485,2.01435,2.0147,276700000.0
2008-03-07 09:08:00,2.0147,2.0152,2.0146,2.01505,198800000.0
2008-03-07 09:09:00,2.01505,2.01535,2.01485,2.0152,284400000.0
2008-03-07 09:10:00,2.0152,2.0152,2.0145,2.0145,291900000.0
2008-03-07 09:11:00,2.0145,2.0145,2.01435,2.0145,261000000.0
2008-03-07 09:12:00,2.0143,2.0145,2.0143,2.0144,235600000.0
2008-03-07 09:13:00,2.0144,2.0146,2.0142,2.0145,195400000.0
2008-03-07 09:14:00,2.0145,2.0145,2.0141,2.0141,178000000.0
2008-03-07 09:15:00,2.0141,2.01415,2.0139,2.01405,213400000.0
2008-03-07 09:16:00,2.01405,2.0144,2.0139,2.0142,208400000.0
2008-03-07 09:17:00,2.0142,2.01435,2.0135,2.0136,269100000.0
2008-03-07 09:18:00,2.0136,2.0138,2.0134,2.01365,239300000.0
2008-03-07 09:19:00,2.01365,2.0139,2.0135,2.0138,256500000.0
2008-03-07 09:20:00,2.0138,2.0138,2.01355,2.01355,272000000.0
2008-03-07 09:21:00,2.01355,2.0144,2.01355,2.01405,218000000.0
2008-03-07 09:22:00,2.0141,2.0145,2.0141,2.01435,217600000.0
2008-03-07 09:23:00,2.01435,2.0145,2.014,2.0145,240600000.0
2008-03-07 09:24:00,2.01455,2.0146,2.01385,2.0139,227500000.0
2008-03-07 09:25:00,2.0139,2.01405,2.01365,2.01375,352600000.0
2008-03-07 09:26:00,2.01375,2.01435,2.01365,2.01365,225700000.0
2008-03-07 09:27:00,2.01365,2.01365,2.01325,2.0136,246800000.0
2008-03-07 09:28:00,2.0136,2.01365,2.0136,2.01365,178800000.0
2008-03-07 09:29:00,2.01365,2.01375,2.01345,2.01375,172400000.0
2008-03-07 09:30:00,2.01375,2.014,2.01365,2.0137,268100000.0
2008-03-07 09:31:00,2.0137,2.0137,2.01355,2.0136,175700000.0
2008-03-07 09:32:00,2.0136,2.01365,2.0135,2.01355,173800000.0
2008-03-07 09:33:00,2.01355,2.01395,2.01355,2.01395,194800000.0
2008-03-07 09:34:00,2.01395,2.01445,2.01395,2.01415,182100000.0
2008-03-07 09:35:00,2.01415,2.0144,2.014,2.0143,204900000.0
2008-03-07 09:36:00,2.0143,2.01485,2.0143,2.0148,275500000.0
2008-03-07 09:37:00,2.0148,2.0149,2.0145,2.0147,178100000.0
2008-03-07 09:38:00,2.0147,2.0151,2.01465,2.01505,253500000.0
2008-03-07 09:39:00,2.01505,2.01555,2.0148,2.0148,394500000.0
2008-03-07 09:40:00,2.01475,2.01475,2.0145,2.0145,233500000.0
2008-03-07 09:41:00,2.0145,2.0145,2.01405,2.01415,277800000.0
2008-03-07 09:42:00,2.01415,2.01445,2.01415,2.0143,234000000.0
2008-03-07 09:43:00,2.0143,2.01435,2.01415,2.0142,194800000.0
2008-03-07 09:44:00,2.0142,2.01475,2.0142,2.0146,444000000.0
2008-03-07 09:45:00,2.0146,2.0148,2.01455,2.01465,322200000.0
2008-03-07 09:46:00,2.01465,2.0148,2.0146,2.01465,213000000.0
2008-03-07 09:47:00,2.01465,2.0159,2.01465,2.01565,295200000.0
2008-03-07 09:48:00,2.01565,2.01585,2.0154,2.0155,194200000.0
2008-03-07 09:49:00,2.0155,2.0155,2.015,2.0151,279950000.0
2008-03-07 09:50:00,2.0151,2.01515,2.0146,2.0146,303300000.0
2008-03-07 09:51:00,2.0146,2.0149,2.01445,2.0146,228400000.0
2008-03-07 09:52:00,2.0146,2.0154,2.0146,2.01505,297400000.0
2008-03-07 09:53:00,2.01505,2.0155,2.015,2.0154,278100000.0
2008-03-07 09:54:00,2.0154,2.0156,2.01525,2.0154,279000000.0
2008-03-07 09:55:00,2.0154,2.0154,2.01525,2.01535,273000000.0
2008-03-07 09:56:00,2.01535,2.01535,2.01515,2.01515,283200000.0
2008-03-07 09:57:00,2.01515,2.01515,2.0147,2.0147,242000000.0
2008-03-07 09:58:00,2.0147,2.0148,2.01385,2.014,233080000.0
2008-03-07 09:59:00,2.014,2.01425,2.0137,2.01385,259600000.0
2008-03-07 10:00:00,2.01385,2.0143,2.01375,2.0142,259900000.0
2008-03-07 10:01:00,2.0142,2.01445,2.01355,2.01355,245700000.0
2008-03-07 10:02:00,2.01355,2.01365,2.0135,2.0136,229000000.0
2008-03-07 10:03:00,2.0136,2.0136,2.0127,2.0127,282100000.0
2008-03-07 10:04:00,2.0127,2.01275,2.01155,2.0118,292800000.0
2008-03-07 10:05:00,2.0118,2.0125,2.0118,2.0123,341800000.0
2008-03-07 10:06:00,2.01235,2.01255,2.01185,2.0125,304100000.0
2008-03-07 10:07:00,2.0125,2.0126,2.0124,2.0126,264300000.0
2008-03-07 10:08:00,2.0126,2.0127,2.01255,2.0127,311600000.0
2008-03-07 10:09:00,2.0127,2.01315,2.0127,2.0129,237500000.0
2008-03-07 10:10:00,2.0129,2.0129,2.01255,2.0126,337700000.0
2008-03-07 10:11:00,2.0126,2.0128,2.0126,2.0128,394000000.0
2008-03-07 10:12:00,2.0128,2.013,2.0127,2.0127,395600000.0
2008-03-07 10:13:00,2.0127,2.01275,2.0123,2.0127,294300000.0
2008-03-07 10:14:00,2.0127,2.01285,2.01245,2.0125,327400000.0
2008-03-07 10:15:00,2.0125,2.0126,2.0124,2.0125,366300000.0
2008-03-07 10:16:00,2.0125,2.0128,2.0124,2.0127,325500000.0
2008-03-07 10:17:00,2.0127,2.0127,2.0125,2.01255,269200000.0
2008-03-07 10:18:00,2.01255,2.0126,2.012,2.012,261800000.0
2008-03-07 10:19:00,2.012,2.01245,2.0119,2.01225,221800000.0
2008-03-07 10:20:00,2.01225,2.01225,2.0118,2.0118,298500000.0
2008-03-07 10:21:00,2.0118,2.0118,2.0111,2.0116,316600000.0
2008-03-07 10:22:00,2.0116,2.0118,2.01125,2.01155,367900000.0
2008-03-07 10:23:00,2.01155,2.01175,2.0113,2.01135,229900000.0
2008-03-07 10:24:00,2.01135,2.0116,2.0113,2.01155,330100000.0
2008-03-07 10:25:00,2.01155,2.0117,2.0115,2.01165,400800000.0
2008-03-07 10:26:00,2.01165,2.0124,2.01165,2.0121,301300000.0
2008-03-07 10:27:00,2.0121,2.0122,2.012,2.01215,311600000.0
2008-03-07 10:28:00,2.01215,2.0122,2.0121,2.01215,320000000.0
2008-03-07 10:29:00,2.01215,2.01215,2.01185,2.0119,326400000.0
2008-03-07 10:30:00,2.0119,2.0125,2.0119,2.0125,307800000.0
2008-03-07 10:31:00,2.01245,2.0126,2.01235,2.01255,257500000.0
2008-03-07 10:32:00,2.01255,2.0126,2.01195,2.01205,238200000.0
2008-03-07 10:33:00,2.01205,2.0122,2.01205,2.01215,313200000.0
2008-03-07 10:34:00,2.0121,2.0123,2.01145,2.0115,312900000.0
2008-03-07 10:35:00,2.0115,2.0115,2.0111,2.0112,254100000.0
2008-03-07 10:36:00,2.0112,2.01165,2.011,2.0114,318100000.0
2008-03-07 10:37:00,2.0114,2.012,2.01135,2.0118,326900000.0
2008-03-07 10:38:00,2.0118,2.01195,2.01175,2.0118,261000000.0
2008-03-07 10:39:00,2.0118,2.0119,2.0117,2.0117,379600000.0
2008-03-07 10:40:00,2.0117,2.01175,2.01165,2.0117,340500000.0
2008-03-07 10:41:00,2.0117,2.0117,2.01155,2.0117,341000000.0
2008-03-07 10:42:00,2.0117,2.0117,2.01155,2.01155,400000000.0
2008-03-07 10:43:00,2.0115,2.0116,2.0113,2.0115,462800000.0
2008-03-07 10:44:00,2.0115,2.01205,2.0115,2.012,344900000.0
2008-03-07 10:45:00,2.012,2.0127,2.012,2.0125,217000000.0
2008-03-07 10:46:00,2.0125,2.0126,2.0122,2.0123,250700000.0
2008-03-07 10:47:00,2.0123,2.013,2.0122,2.013,218400000.0
2008-03-07 10:48:00,2.0131,2.01325,2.01275,2.0129,265100000.0
2008-03-07 10:49:00,2.0129,2.01295,2.0125,2.01255,273000000.0
2008-03-07 10:50:00,2.01255,2.01265,2.01225,2.0125,295500000.0
2008-03-07 10:51:00,2.0125,2.01255,2.0124,2.0125,238900000.0
2008-03-07 10:52:00,2.0125,2.0125,2.01235,2.01245,273600000.0
2008-03-07 10:53:00,2.01245,2.01245,2.012,2.01205,375700000.0
2008-03-07 10:54:00,2.01205,2.01285,2.01205,2.0128,218800000.0
2008-03-07 10:55:00,2.01275,2.01275,2.01245,2.01245,147300000.0
2008-03-07 10:56:00,2.01245,2.01285,2.01225,2.0127,367800000.0
2008-03-07 10:57:00,2.0127,2.0129,2.0127,2.0129,514200000.0
2008-03-07 10:58:00,2.0129,2.01345,2.0129,2.01325,533700000.0
2008-03-07 10:59:00,2.01325,2.0137,2.01325,2.01365,458000000.0
2008-03-07 11:00:00,2.01365,2.0142,2.01365,2.01395,310100000.0
2008-03-07 11:01:00,2.01395,2.01395,2.0135,2.0135,293700000.0
2008-03-07 11:02:00,2.0135,2.0135,2.01295,2.0133,271900000.0
2008-03-07 11:03:00,2.0133,2.0136,2.01325,2.01355,272600000.0
2008-03-07 11:04:00,2.01355,2.014,2.01355,2.0137,303200000.0
2008-03-07 11:05:00,2.0137,2.0138,2.0135,2.0135,268700000.0
2008-03-07 11:06:00,2.0135,2.0136,2.01345,2.0136,258600000.0
2008-03-07 11:07:00,2.0136,2.0137,2.0135,2.0136,261100000.0
2008-03-07 11:08:00,2.0136,2.0136,2.01345,2.01355,262800000.0
2008-03-07 11:09:00,2.01355,2.0136,2.0135,2.01355,228900000.0
2008-03-07 11:10:00,2.01355,2.01365,2.0135,2.0135,304300000.0
2008-03-07 11:11:00,2.0135,2.0138,2.0135,2.0136,275000000.0
2008-03-07 11:12:00,2.0136,2.0137,2.013,2.0137,267100000.0
2008-03-07 11:13:00,2.0137,2.0137,2.01315,2.01315,266000000.0
2008-03-07 11:14:00,2.01315,2.0138,2.0131,2.0138,286800000.0
2008-03-07 11:15:00,2.0138,2.014,2.01375,2.0138,286800000.0
2008-03-07 11:16:00,2.0138,2.0139,2.0135,2.01365,330500000.0
2008-03-07 11:17:00,2.01365,2.0143,2.01365,2.0143,219900000.0
2008-03-07 11:18:00,2.0143,2.0143,2.0141,2.01425,290500000.0
2008-03-07 11:19:00,2.01425,2.0146,2.01425,2.0145,332000000.0
2008-03-07 11:20:00,2.0145,2.015,2.0145,2.0146,352500000.0
2008-03-07 11:21:00,2.0146,2.0146,2.0144,2.0144,349900000.0
2008-03-07 11:22:00,2.0144,2.01505,2.0144,2.015,339900000.0
2008-03-07 11:23:00,2.015,2.015,2.0141,2.0142,361300000.0
2008-03-07 11:24:00,2.0142,2.0145,2.01355,2.0137,343900000.0
2008-03-07 11:25:00,2.0136,2.0136,2.013,2.0132,303900000.0
2008-03-07 11:26:00,2.01325,2.0135,2.01315,2.01325,327300000.0
2008-03-07 11:27:00,2.01325,2.014,2.0132,2.0139,296500000.0
2008-03-07 11:28:00,2.0139,2.01405,2.01375,2.01385,277300000.0
2008-03-07 11:29:00,2.01385,2.01405,2.0138,2.014,341100000.0
2008-03-07 11:30:00,2.014,2.01415,2.01395,2.014,370100000.0
2008-03-07 11:31:00,2.014,2.014,2.0134,2.01345,387000000.0
2008-03-07 11:32:00,2.01345,2.014,2.01335,2.01385,427200000.0
2008-03-07 11:33:00,2.01385,2.014,2.01355,2.01375,345100000.0
2008-03-07 11:34:00,2.01375,2.01375,2.0133,2.01335,316900000.0
2008-03-07 11:35:00,2.01335,2.01335,2.0128,2.0128,401200000.0
2008-03-07 11:36:00,2.0128,2.0131,2.01275,2.0131,264600000.0
2008-03-07 11:37:00,2.0131,2.0136,2.013,2.01325,356100000.0
2008-03-07 11:38:00,2.01325,2.01335,2.013,2.0132,414800000.0
2008-03-07 11:39:00,2.0132,2.0132,2.0128,2.0129,323500000.0
2008-03-07 11:40:00,2.0129,2.01295,2.0128,2.0128,249600000.0
2008-03-07 11:41:00,2.01275,2.0142,2.01275,2.0139,185400000.0
2008-03-07 11:42:00,2.0139,2.01455,2.01385,2.0144,368500000.0
2008-03-07 11:43:00,2.0144,2.0155,2.0143,2.01515,273700000.0
2008-03-07 11:44:00,2.01515,2.0153,2.01505,2.0153,205600000.0
2008-03-07 11:45:00,2.0153,2.0153,2.0148,2.0149,205100000.0
2008-03-07 11:46:00,2.0149,2.015,2.0148,2.0148,294000000.0
2008-03-07 11:47:00,2.0148,2.0148,2.01355,2.0136,465100000.0
2008-03-07 11:48:00,2.0136,2.01415,2.0135,2.01405,476400000.0
2008-03-07 11:49:00,2.01405,2.01405,2.0137,2.01375,406400000.0
2008-03-07 11:50:00,2.0137,2.0138,2.0136,2.0138,185800000.0
2008-03-07 11:51:00,2.0138,2.0139,2.0137,2.0137,182000000.0
2008-03-07 11:52:00,2.01365,2.0137,2.01355,2.0136,577400000.0
2008-03-07 11:53:00,2.0136,2.0137,2.0134,2.0134,974400000.0
2008-03-07 11:54:00,2.0134,2.01345,2.01305,2.0131,232600000.0
2008-03-07 11:55:00,2.0131,2.01325,2.013,2.01325,385500000.0
2008-03-07 11:56:00,2.01325,2.0133,2.0131,2.0133,404000000.0
2008-03-07 11:57:00,2.0133,2.0135,2.0132,2.0133,424400000.0
2008-03-07 11:58:00,2.0133,2.01345,2.01315,2.0134,572099992.0
2008-03-07 11:59:00,2.0134,2.0135,2.0132,2.0133,277600000.0
2008-03-07 12:00:00,2.0133,2.01365,2.0133,2.0136,351800000.0
2008-03-07 12:01:00,2.0136,2.014,2.0135,2.0135,260700000.0
2008-03-07 12:02:00,2.0135,2.01355,2.0132,2.0133,339600000.0
2008-03-07 12:03:00,2.0133,2.01355,2.01325,2.0135,376000000.0
2008-03-07 12:04:00,2.0135,2.0137,2.0135,2.01365,467100000.0
2008-03-07 12:05:00,2.01365,2.0137,2.01325,2.0133,1651500000.0
2008-03-07 12:06:00,2.0133,2.01355,2.0132,2.01325,203400000.0
2008-03-07 12:07:00,2.0132,2.0134,2.0132,2.0133,403100000.0
2008-03-07 12:08:00,2.0133,2.0135,2.01305,2.01315,187000000.0
2008-03-07 12:09:00,2.01315,2.0133,2.013,2.01315,138900000.0
2008-03-07 12:10:00,2.01315,2.01335,2.0131,2.01325,132000000.0
2008-03-07 12:11:00,2.01325,2.01345,2.0132,2.01345,185200000.0
2008-03-07 12:12:00,2.01345,2.0136,2.0134,2.0134,350600000.0
2008-03-07 12:13:00,2.0134,2.0135,2.0133,2.01335,222000000.0
2008-03-07 12:14:00,2.01335,2.0135,2.01335,2.01345,238800000.0
2008-03-07 12:15:00,2.01345,2.0135,2.01345,2.01345,271400000.0
2008-03-07 12:16:00,2.01345,2.01355,2.01335,2.0135,289600000.0
2008-03-07 12:17:00,2.0135,2.0137,2.0135,2.01355,555900000.0
2008-03-07 12:18:00,2.01355,2.01365,2.0134,2.0134,311100000.0
2008-03-07 12:19:00,2.0134,2.0136,2.0134,2.01355,244200000.0
2008-03-07 12:20:00,2.01355,2.0136,2.0135,2.0135,356800000.0
2008-03-07 12:21:00,2.0135,2.0135,2.013,2.0131,279700000.0
2008-03-07 12:22:00,2.0131,2.01325,2.013,2.0131,346600000.0
2008-03-07 12:23:00,2.0131,2.0131,2.01275,2.01305,430200000.0
2008-03-07 12:24:00,2.01305,2.0131,2.01275,2.01275,366200000.0
2008-03-07 12:25:00,2.01275,2.0129,2.01255,2.0126,222900000.0
2008-03-07 12:26:00,2.0126,2.01275,2.012,2.0121,365800000.0
2008-03-07 12:27:00,2.0121,2.0124,2.01205,2.0122,366600000.0
2008-03-07 12:28:00,2.0122,2.0122,2.0115,2.01165,282900000.0
2008-03-07 12:29:00,2.01165,2.0119,2.01165,2.0119,267100000.0
2008-03-07 12:30:00,2.01185,2.0125,2.0117,2.0124,319000000.0
2008-03-07 12:31:00,2.0124,2.0127,2.0123,2.0125,259100000.0
2008-03-07 12:32:00,2.0125,2.01275,2.0125,2.0126,233000000.0
2008-03-07 12:33:00,2.0126,2.01295,2.01255,2.01255,348100000.0
2008-03-07 12:34:00,2.01255,2.01275,2.0124,2.0124,232500000.0
2008-03-07 12:35:00,2.0124,2.01305,2.0123,2.01305,531900000.0
2008-03-07 12:36:00,2.01305,2.0134,2.01305,2.01305,708000000.0
2008-03-07 12:37:00,2.01305,2.01325,2.0129,2.0129,425500000.0
2008-03-07 12:38:00,2.01285,2.01305,2.01255,2.0128,426000000.0
2008-03-07 12:39:00,2.0128,2.0128,2.01225,2.01225,319900000.0
2008-03-07 12:40:00,2.01225,2.01225,2.0121,2.01225,340400000.0
2008-03-07 12:41:00,2.01225,2.01225,2.0121,2.0122,368800000.0
2008-03-07 12:42:00,2.0122,2.0126,2.01215,2.0125,327200000.0
2008-03-07 12:43:00,2.0125,2.0125,2.0122,2.0123,343600000.0
2008-03-07 12:44:00,2.0123,2.0123,2.0121,2.0122,459700000.0
2008-03-07 12:45:00,2.0122,2.0126,2.0122,2.0126,310700000.0
2008-03-07 12:46:00,2.0126,2.01265,2.0125,2.0126,339300000.0
2008-03-07 12:47:00,2.0126,2.013,2.0126,2.0128,326000000.0
2008-03-07 12:48:00,2.0128,2.0128,2.01255,2.0126,327200000.0
2008-03-07 12:49:00,2.0126,2.0129,2.0126,2.01275,372700000.0
2008-03-07 12:50:00,2.01275,2.0129,2.0126,2.01265,423000000.0
2008-03-07 12:51:00,2.01265,2.0128,2.0126,2.0128,410200000.0
2008-03-07 12:52:00,2.01285,2.0136,2.01285,2.0136,707100000.0
2008-03-07 12:53:00,2.01365,2.0139,2.0133,2.0134,386900000.0
2008-03-07 12:54:00,2.0134,2.0134,2.0129,2.01305,335100000.0
2008-03-07 12:55:00,2.01305,2.0131,2.01295,2.01295,426700000.0
2008-03-07 12:56:00,2.01295,2.0132,2.01295,2.0131,334600000.0
2008-03-07 12:57:00,2.0131,2.0131,2.0129,2.013,437700000.0
2008-03-07 12:58:00,2.013,2.0134,2.013,2.0132,318300000.0
2008-03-07 12:59:00,2.0132,2.0133,2.01315,2.0132,259800000.0
2008-03-07 13:00:00,2.0132,2.0134,2.0132,2.0133,394800000.0
2008-03-07 13:01:00,2.0133,2.0134,2.0133,2.0133,451300000.0
2008-03-07 13:02:00,2.0133,2.0134,2.01325,2.01335,393700000.0
2008-03-07 13:03:00,2.01335,2.01355,2.0132,2.0135,299800000.0
2008-03-07 13:04:00,2.0135,2.0136,2.01345,2.01345,455600000.0
2008-03-07 13:05:00,2.01345,2.0139,2.0134,2.0137,466300000.0
2008-03-07 13:06:00,2.0137,2.0137,2.0136,2.0136,379800000.0
2008-03-07 13:07:00,2.0136,2.01365,2.01335,2.0134,296000000.0
2008-03-07 13:08:00,2.0134,2.01345,2.0133,2.01345,274100000.0
2008-03-07 13:09:00,2.01345,2.0135,2.0134,2.0135,395600000.0
2008-03-07 13:10:00,2.0135,2.0137,2.0135,2.0137,475200000.0
2008-03-07 13:11:00,2.0137,2.0137,2.0135,2.0137,512200000.0
2008-03-07 13:12:00,2.0137,2.01375,2.0135,2.0136,606500000.0
2008-03-07 13:13:00,2.0136,2.0138,2.0135,2.01355,494300000.0
2008-03-07 13:14:00,2.01355,2.0136,2.0135,2.01355,827400000.0
2008-03-07 13:15:00,2.01355,2.01355,2.0133,2.0133,312400000.0
2008-03-07 13:16:00,2.0133,2.0134,2.0133,2.0134,388500000.0
2008-03-07 13:17:00,2.0134,2.0135,2.01325,2.01335,377300000.0
2008-03-07 13:18:00,2.01335,2.01375,2.01335,2.01365,484600000.0
2008-03-07 13:19:00,2.01365,2.0142,2.01365,2.014,286400000.0
2008-03-07 13:20:00,2.014,2.0141,2.01365,2.01365,454300000.0
2008-03-07 13:21:00,2.0136,2.0137,2.0135,2.0136,387300000.0
2008-03-07 13:22:00,2.0136,2.01375,2.01345,2.01375,439900000.0
2008-03-07 13:23:00,2.01375,2.01375,2.0136,2.0137,254500000.0
2008-03-07 13:24:00,2.01375,2.01395,2.0135,2.0135,533300000.0
2008-03-07 13:25:00,2.0135,2.014,2.0135,2.014,167500000.0
2008-03-07 13:26:00,2.014,2.014,2.01365,2.01375,148900000.0
2008-03-07 13:27:00,2.01375,2.01385,2.01365,2.01385,193000000.0
2008-03-07 13:28:00,2.0139,2.0139,2.01275,2.0132,312800000.0
2008-03-07 13:29:00,2.0132,2.01345,2.01305,2.01335,382200000.0
2008-03-07 13:30:00,2.0133,2.0135,2.0133,2.01335,301600000.0
2008-03-07 13:31:00,2.01335,2.0135,2.01335,2.01335,375000000.0
2008-03-07 13:32:00,2.01335,2.01345,2.01335,2.01345,390700000.0
2008-03-07 13:33:00,2.01345,2.01345,2.0133,2.01335,329700000.0
2008-03-07 13:34:00,2.01335,2.01345,2.01335,2.0134,360500000.0
2008-03-07 13:35:00,2.0134,2.0134,2.01335,2.0134,184100000.0
2008-03-07 13:36:00,2.0134,2.01345,2.01325,2.0133,279200000.0
2008-03-07 13:37:00,2.0133,2.0134,2.01325,2.0134,352800000.0
2008-03-07 13:38:00,2.0134,2.0134,2.01335,2.01335,334700000.0
2008-03-07 13:39:00,2.01335,2.01345,2.01335,2.0134,168800000.0
2008-03-07 13:40:00,2.0134,2.01345,2.01335,2.01335,386800000.0
2008-03-07 13:41:00,2.01335,2.0135,2.0132,2.01345,455000000.0
2008-03-07 13:42:00,2.01345,2.01395,2.01345,2.01395,406400000.0
2008-03-07 13:43:00,2.01395,2.01395,2.0136,2.0138,566100000.0
2008-03-07 13:44:00,2.0138,2.0149,2.0138,2.0144,268700000.0
2008-03-07 13:45:00,2.0144,2.0144,2.0136,2.0139,241600000.0
2008-03-07 13:46:00,2.0139,2.0139,2.0134,2.0134,302600000.0
2008-03-07 13:47:00,2.0134,2.0134,2.0133,2.0133,256300000.0
2008-03-07 13:48:00,2.0133,2.0133,2.0133,2.0133,186800000.0
2008-03-07 13:49:00,2.0133,2.01365,2.0133,2.01365,239600000.0
2008-03-07 13:50:00,2.01365,2.01375,2.0136,2.0137,240200000.0
2008-03-07 13:51:00,2.0137,2.0137,2.0134,2.01355,511900000.0
2008-03-07 13:52:00,2.01355,2.0138,2.0135,2.0138,353200000.0
2008-03-07 13:53:00,2.0138,2.01465,2.0138,2.0141,329200000.0
2008-03-07 13:54:00,2.0141,2.01415,2.01395,2.01405,546400000.0
2008-03-07 13:55:00,2.01405,2.0141,2.01395,2.014,340400000.0
2008-03-07 13:56:00,2.014,2.0141,2.014,2.0141,244000000.0
2008-03-07 13:57:00,2.0141,2.0141,2.0139,2.0139,190000000.0
2008-03-07 13:58:00,2.0139,2.0139,2.0135,2.0139,209100000.0
2008-03-07 13:59:00,2.0139,2.0144,2.0139,2.0144,225000000.0
2008-03-07 14:00:00,2.0144,2.015,2.0144,2.01445,288000000.0
2008-03-07 14:01:00,2.01445,2.0148,2.0144,2.0144,325200000.0
2008-03-07 14:02:00,2.0144,2.01455,2.01435,2.0145,202600000.0
2008-03-07 14:03:00,2.01445,2.015,2.0144,2.0149,182700000.0
2008-03-07 14:04:00,2.0149,2.0149,2.0146,2.0148,243200000.0
2008-03-07 14:05:00,2.0148,2.0149,2.0147,2.0148,256500000.0
2008-03-07 14:06:00,2.0148,2.0148,2.01435,2.0144,675799999.0
2008-03-07 14:07:00,2.0144,2.01445,2.01415,2.0143,422600000.0
2008-03-07 14:08:00,2.0143,2.01465,2.0143,2.01445,267200000.0
2008-03-07 14:09:00,2.01445,2.01465,2.0144,2.01445,412500000.0
2008-03-07 14:10:00,2.01445,2.01455,2.01445,2.01445,225800000.0
2008-03-07 14:11:00,2.01445,2.01475,2.0144,2.01475,277800000.0
2008-03-07 14:12:00,2.01475,2.01485,2.01465,2.0147,263100000.0
2008-03-07 14:13:00,2.0147,2.0147,2.01445,2.0146,465300000.0
2008-03-07 14:14:00,2.0146,2.0148,2.01455,2.0147,930200000.0
2008-03-07 14:15:00,2.0147,2.0147,2.0143,2.01455,332900000.0
2008-03-07 14:16:00,2.01455,2.015,2.01455,2.01485,300600000.0
2008-03-07 14:17:00,2.01485,2.01485,2.01455,2.01455,410200000.0
2008-03-07 14:18:00,2.01455,2.01485,2.01455,2.01475,267000000.0
2008-03-07 14:19:00,2.01475,2.01485,2.01435,2.01435,333700000.0
2008-03-07 14:20:00,2.01435,2.01445,2.01375,2.01385,444400000.0
2008-03-07 14:21:00,2.01385,2.0142,2.01385,2.01415,677400000.0
2008-03-07 14:22:00,2.01415,2.0142,2.01415,2.0142,254000000.0
2008-03-07 14:23:00,2.0142,2.01455,2.0141,2.01455,419500000.0
2008-03-07 14:24:00,2.01455,2.01475,2.0143,2.0143,390200000.0
2008-03-07 14:25:00,2.0143,2.0143,2.0135,2.0136,438400000.0
2008-03-07 14:26:00,2.0136,2.0139,2.0136,2.0138,345200000.0
2008-03-07 14:27:00,2.0138,2.0146,2.0137,2.0146,332900000.0
2008-03-07 14:28:00,2.0146,2.0146,2.014,2.014,364000000.0
2008-03-07 14:29:00,2.014,2.014,2.01345,2.01345,502200000.0
2008-03-07 14:30:00,2.01345,2.0135,2.0133,2.0134,549000001.0
2008-03-07 14:31:00,2.0134,2.01345,2.0134,2.01345,200400000.0
2008-03-07 14:32:00,2.01345,2.01345,2.0134,2.0134,257800000.0
2008-03-07 14:33:00,2.0134,2.01345,2.0134,2.0134,495900000.0
2008-03-07 14:34:00,2.0134,2.0135,2.013,2.01305,351100000.0
2008-03-07 14:35:00,2.01305,2.01305,2.0123,2.01265,426400000.0
2008-03-07 14:36:00,2.01265,2.0127,2.01215,2.0122,315000000.0
2008-03-07 14:37:00,2.0122,2.01255,2.0122,2.0125,300700000.0
2008-03-07 14:38:00,2.0125,2.01265,2.01245,2.01255,465700000.0
2008-03-07 14:39:00,2.01255,2.01255,2.01215,2.01235,306600000.0
2008-03-07 14:40:00,2.01235,2.01255,2.01235,2.0125,350400000.0
2008-03-07 14:41:00,2.0125,2.01265,2.01235,2.01235,263900000.0
2008-03-07 14:42:00,2.01235,2.01305,2.01235,2.01295,298800000.0
2008-03-07 14:43:00,2.01295,2.0131,2.01285,2.0131,363300000.0
2008-03-07 14:44:00,2.01305,2.0131,2.01295,2.013,139500000.0
2008-03-07 14:45:00,2.01365,2.01385,2.01365,2.0138,264400000.0
2008-03-07 14:46:00,2.0138,2.01425,2.0138,2.0139,361700000.0
2008-03-07 14:47:00,2.0139,2.01405,2.0139,2.014,357100000.0
2008-03-07 14:48:00,2.014,2.01415,2.01395,2.014,324600000.0
2008-03-07 14:49:00,2.014,2.014,2.01355,2.01385,372500000.0
2008-03-07 14:50:00,2.01385,2.01395,2.01345,2.01355,329300000.0
2008-03-07 14:51:00,2.01355,2.0142,2.01355,2.0139,311300000.0
2008-03-07 14:52:00,2.0139,2.0141,2.0139,2.014,275700000.0
2008-03-07 14:53:00,2.014,2.014,2.01375,2.0139,332300000.0
2008-03-07 14:54:00,2.0139,2.0139,2.0134,2.01355,409000000.0
2008-03-07 14:55:00,2.01355,2.0138,2.01355,2.0138,399100000.0
2008-03-07 14:56:00,2.01385,2.01395,2.0138,2.0138,375400000.0
2008-03-07 14:57:00,2.0138,2.0138,2.01365,2.0138,310300000.0
2008-03-07 14:58:00,2.0138,2.0142,2.0138,2.01385,337500000.0
2008-03-07 14:59:00,2.01385,2.014,2.01385,2.014,355400000.0
2008-03-07 15:00:00,2.014,2.0141,2.01355,2.01355,338400000.0
2008-03-07 15:01:00,2.01355,2.01355,2.0129,2.01335,459300000.0
2008-03-07 15:02:00,2.01335,2.0134,2.01315,2.0134,921300000.0
2008-03-07 15:03:00,2.0134,2.01395,2.01325,2.01385,1071900000.0
2008-03-07 15:04:00,2.01385,2.01385,2.0135,2.0135,436500000.0
2008-03-07 15:05:00,2.0135,2.01395,2.0135,2.01395,354400000.0
2008-03-07 15:06:00,2.01395,2.0143,2.0139,2.01425,456900000.0
2008-03-07 15:07:00,2.01425,2.01475,2.01425,2.0143,559800000.0
2008-03-07 15:08:00,2.0143,2.0143,2.0138,2.0142,289200000.0
2008-03-07 15:09:00,2.01425,2.0144,2.0142,2.01435,398700000.0
2008-03-07 15:10:00,2.01435,2.0145,2.01415,2.0144,404300000.0
2008-03-07 15:11:00,2.01445,2.01485,2.0143,2.0148,374900000.0
2008-03-07 15:12:00,2.0148,2.0151,2.0143,2.01435,361800000.0
2008-03-07 15:13:00,2.0144,2.01515,2.0144,2.0151,264700000.0
2008-03-07 15:14:00,2.0151,2.0161,2.0151,2.01605,364050000.0
2008-03-07 15:15:00,2.01605,2.017,2.01555,2.0165,457362500.0
2008-03-07 15:16:00,2.01655,2.01655,2.01565,2.0157,480900000.0
2008-03-07 15:17:00,2.0157,2.01625,2.01555,2.01565,693900000.0
2008-03-07 15:18:00,2.01565,2.0161,2.01565,2.0161,447775000.0
2008-03-07 15:19:00,2.0161,2.01675,2.016,2.01635,331000000.0
2008-03-07 15:20:00,2.0164,2.017,2.0164,2.01655,392600000.0
2008-03-07 15:21:00,2.01655,2.017,2.0163,2.0168,240600000.0
2008-03-07 15:22:00,2.0168,2.01685,2.0166,2.0168,237300000.0
2008-03-07 15:23:00,2.0168,2.0168,2.01645,2.0167,249700000.0
2008-03-07 15:24:00,2.0167,2.017,2.01665,2.01665,381500000.0
2008-03-07 15:25:00,2.01665,2.01685,2.0166,2.01675,465500000.0
2008-03-07 15:26:00,2.01675,2.0169,2.0162,2.01685,390300000.0
2008-03-07 15:27:00,2.0167,2.0176,2.01615,2.0162,724700002.0
2008-03-07 15:28:00,2.01605,2.01665,2.01595,2.01645,471200000.0
2008-03-07 15:29:00,2.01645,2.01875,2.01625,2.01685,508200000.0
2008-03-07 15:30:00,2.0178,2.01995,2.0149,2.01645,396650000.0
2008-03-07 15:31:00,2.01625,2.0181,2.014,2.0178,297000000.0
2008-03-07 15:32:00,2.0179,2.0181,2.01555,2.01575,406900000.0
2008-03-07 15:33:00,2.01575,2.01725,2.01575,2.01665,424700000.0
2008-03-07 15:34:00,2.0168,2.0183,2.0168,2.01785,283200000.0
2008-03-07 15:35:00,2.01785,2.01865,2.01785,2.01845,352800000.0
2008-03-07 15:36:00,2.01845,2.01915,2.01825,2.0184,311700000.0
2008-03-07 15:37:00,2.0184,2.0191,2.0176,2.0191,229100000.0
2008-03-07 15:38:00,2.0191,2.02015,2.0191,2.02015,265775000.0
2008-03-07 15:39:00,2.02015,2.0216,2.01965,2.0204,348500000.0
2008-03-07 15:40:00,2.0203,2.02115,2.01975,2.01985,368400000.0
2008-03-07 15:41:00,2.01985,2.01985,2.0182,2.01825,324200000.0
2008-03-07 15:42:00,2.01825,2.01845,2.01725,2.01845,282900000.0
2008-03-07 15:43:00,2.01845,2.019,2.0178,2.0182,393800000.0
2008-03-07 15:44:00,2.0182,2.0188,2.01765,2.0188,381400000.0
2008-03-07 15:45:00,2.0188,2.0191,2.01805,2.01865,293800000.0
2008-03-07 15:46:00,2.0187,2.01905,2.01765,2.0182,434600000.0
2008-03-07 15:47:00,2.0182,2.0182,2.01695,2.01735,293600000.0
2008-03-07 15:48:00,2.01745,2.018,2.01615,2.01615,307700000.0
2008-03-07 15:49:00,2.01615,2.0168,2.0157,2.01655,315500000.0
2008-03-07 15:50:00,2.01655,2.0175,2.0164,2.01725,182800000.0
2008-03-07 15:51:00,2.01735,2.01875,2.01735,2.01835,350500000.0
2008-03-07 15:52:00,2.0183,2.01845,2.01765,2.01775,267800000.0
2008-03-07 15:53:00,2.01775,2.01815,2.0174,2.01785,266200000.0
2008-03-07 15:54:00,2.01785,2.01785,2.01685,2.01695,281600000.0
2008-03-07 15:55:00,2.01695,2.01775,2.01695,2.01725,344700000.0
2008-03-07 15:56:00,2.01725,2.0175,2.01715,2.01735,227800000.0
2008-03-07 15:57:00,2.01735,2.01805,2.01735,2.0178,250300000.0
2008-03-07 15:58:00,2.01795,2.01855,2.01775,2.01825,329600000.0
2008-03-07 15:59:00,2.01825,2.01855,2.01765,2.01765,368200000.0
2008-03-07 16:00:00,2.01765,2.01855,2.01765,2.01785,266200000.0
2008-03-07 16:01:00,2.01785,2.01805,2.01705,2.01725,308800000.0
2008-03-07 16:02:00,2.01725,2.01735,2.01675,2.0172,371700000.0
2008-03-07 16:03:00,2.0172,2.01735,2.01675,2.0172,454600000.0
2008-03-07 16:04:00,2.0172,2.01735,2.0169,2.01705,350700000.0
2008-03-07 16:05:00,2.01705,2.0183,2.01705,2.0183,186200000.0
2008-03-07 16:06:00,2.0183,2.0187,2.0181,2.01835,264800000.0
2008-03-07 16:07:00,2.01835,2.0187,2.01835,2.0185,373500001.0
2008-03-07 16:08:00,2.0185,2.01955,2.0185,2.0193,226900000.0
2008-03-07 16:09:00,2.0193,2.01965,2.01855,2.0196,314000000.0
2008-03-07 16:10:00,2.01965,2.01965,2.0193,2.01935,242100000.0
2008-03-07 16:11:00,2.01935,2.0195,2.01835,2.01855,232700000.0
2008-03-07 16:12:00,2.01855,2.0186,2.0182,2.0182,233000000.0
2008-03-07 16:13:00,2.0182,2.01845,2.01795,2.01805,337600000.0
2008-03-07 16:14:00,2.01805,2.0181,2.0176,2.01775,283000000.0
2008-03-07 16:15:00,2.01775,2.01775,2.0169,2.0169,286300000.0
2008-03-07 16:16:00,2.0169,2.01765,2.01605,2.01705,309700000.0
2008-03-07 16:17:00,2.01705,2.01715,2.0166,2.0167,322100000.0
2008-03-07 16:18:00,2.0167,2.017,2.01615,2.0168,168400000.0
2008-03-07 16:19:00,2.0168,2.01715,2.016,2.016,244800000.0
2008-03-07 16:20:00,2.016,2.01785,2.016,2.01785,328700000.0
2008-03-07 16:21:00,2.01785,2.01805,2.01765,2.0177,227600000.0
2008-03-07 16:22:00,2.0177,2.0177,2.01745,2.0177,249000000.0
2008-03-07 16:23:00,2.0177,2.0187,2.01765,2.01855,263100000.0
2008-03-07 16:24:00,2.01855,2.01865,2.01835,2.0185,310800000.0
2008-03-07 16:25:00,2.0185,2.01855,2.0178,2.0178,385100000.0
2008-03-07 16:26:00,2.0178,2.0185,2.0178,2.01845,335600000.0
2008-03-07 16:27:00,2.01845,2.01845,2.01825,2.01825,271600000.0
2008-03-07 16:28:00,2.0182,2.0182,2.0178,2.01785,264300000.0
2008-03-07 16:29:00,2.01785,2.01805,2.0178,2.01785,331600000.0
2008-03-07 16:30:00,2.01785,2.01845,2.0177,2.018,289100000.0
2008-03-07 16:31:00,2.018,2.0185,2.01785,2.01815,233700000.0
2008-03-07 16:32:00,2.01825,2.0183,2.0179,2.0182,299500000.0
2008-03-07 16:33:00,2.01815,2.01855,2.01805,2.01835,965500000.0
2008-03-07 16:34:00,2.0183,2.01885,2.01815,2.01885,806800000.0
2008-03-07 16:35:00,2.01885,2.01985,2.0187,2.01975,580500000.0
2008-03-07 16:36:00,2.01975,2.02035,2.0197,2.01975,282900000.0
2008-03-07 16:37:00,2.01975,2.0203,2.01905,2.01955,313600000.0
2008-03-07 16:38:00,2.01955,2.0199,2.01955,2.01975,304600000.0
2008-03-07 16:39:00,2.01985,2.02,2.0194,2.01955,236000000.0
2008-03-07 16:40:00,2.01955,2.01955,2.0182,2.0186,318600000.0
2008-03-07 16:41:00,2.01865,2.0188,2.0171,2.01725,243400000.0
2008-03-07 16:42:00,2.01725,2.01725,2.01605,2.01695,361650000.0
2008-03-07 16:43:00,2.01695,2.017,2.016,2.01625,265000000.0
2008-03-07 16:44:00,2.01625,2.0174,2.01625,2.0174,298700000.0
2008-03-07 16:45:00,2.01745,2.01745,2.01605,2.01605,312300000.0
2008-03-07 16:46:00,2.016,2.01615,2.01545,2.01565,379950000.0
2008-03-07 16:47:00,2.01565,2.0163,2.01545,2.01545,426100000.0
2008-03-07 16:48:00,2.01545,2.0161,2.01545,2.01605,615700000.0
2008-03-07 16:49:00,2.01605,2.0165,2.01605,2.01605,499400000.0
2008-03-07 16:50:00,2.01605,2.0165,2.01605,2.0162,253000000.0
2008-03-07 16:51:00,2.0162,2.01685,2.0162,2.01685,314000000.0
2008-03-07 16:52:00,2.01685,2.017,2.01655,2.01675,403400000.0
2008-03-07 16:53:00,2.01675,2.0172,2.01665,2.0172,303400000.0
2008-03-07 16:54:00,2.0172,2.0172,2.0166,2.01695,277100000.0
2008-03-07 16:55:00,2.01695,2.01705,2.01635,2.0165,292600000.0
2008-03-07 16:56:00,2.01645,2.017,2.01645,2.01685,289700000.0
2008-03-07 16:57:00,2.01685,2.01725,2.0165,2.0171,219200000.0
2008-03-07 16:58:00,2.0171,2.01735,2.0166,2.0173,294700000.0
2008-03-07 16:59:00,2.0173,2.01745,2.0166,2.0166,315600000.0
2008-03-07 17:00:00,2.01665,2.0169,2.0143,2.0143,423500000.0
2008-03-07 17:01:00,2.01435,2.01435,2.0131,2.01335,431300000.0
2008-03-07 17:02:00,2.01335,2.015,2.0133,2.01465,302800000.0
2008-03-07 17:03:00,2.01465,2.016,2.01445,2.01555,248900000.0
2008-03-07 17:04:00,2.01555,2.0156,2.0146,2.0148,293700000.0
2008-03-07 17:05:00,2.0148,2.01555,2.01475,2.01535,250100000.0
2008-03-07 17:06:00,2.01535,2.01535,2.0146,2.01515,294800000.0
2008-03-07 17:07:00,2.01515,2.0152,2.01405,2.01405,252160250.0
2008-03-07 17:08:00,2.014,2.0141,2.01375,2.01405,374900000.0
2008-03-07 17:09:00,2.01405,2.01455,2.01405,2.0143,260700000.0
2008-03-07 17:10:00,2.01425,2.0145,2.01425,2.0144,382000000.0
2008-03-07 17:11:00,2.0144,2.01455,2.0144,2.0145,238500000.0
2008-03-07 17:12:00,2.0145,2.01495,2.01445,2.0145,274000000.0
2008-03-07 17:13:00,2.0145,2.01455,2.0143,2.01445,357000000.0
2008-03-07 17:14:00,2.01445,2.0145,2.01375,2.01425,286600000.0
2008-03-07 17:15:00,2.01425,2.01425,2.01345,2.014,328700000.0
2008-03-07 17:16:00,2.014,2.0142,2.0138,2.014,349300000.0
2008-03-07 17:17:00,2.014,2.01525,2.014,2.01495,400900000.0
2008-03-07 17:18:00,2.01495,2.0164,2.0148,2.0163,317600000.0
2008-03-07 17:19:00,2.0163,2.0168,2.0161,2.0164,300700000.0
2008-03-07 17:20:00,2.0164,2.0164,2.01605,2.01625,269600000.0
2008-03-07 17:21:00,2.01625,2.0166,2.016,2.0165,255400000.0
2008-03-07 17:22:00,2.0165,2.01685,2.0163,2.01635,272600000.0
2008-03-07 17:23:00,2.01635,2.0167,2.0163,2.0166,290200000.0
2008-03-07 17:24:00,2.01655,2.0166,2.0151,2.0151,358400000.0
2008-03-07 17:25:00,2.0151,2.01525,2.0148,2.0151,338100000.0
2008-03-07 17:26:00,2.0151,2.0151,2.0135,2.01395,271800000.0
2008-03-07 17:27:00,2.01395,2.01465,2.0135,2.01455,318600000.0
2008-03-07 17:28:00,2.01455,2.01475,2.01455,2.0147,267300000.0
2008-03-07 17:29:00,2.0147,2.0147,2.0141,2.0143,241800000.0
2008-03-07 17:30:00,2.0143,2.0146,2.0142,2.0146,192100000.0
2008-03-07 17:31:00,2.0146,2.01485,2.0143,2.0144,241100000.0
2008-03-07 17:32:00,2.0144,2.01485,2.0143,2.0145,350800000.0
2008-03-07 17:33:00,2.0145,2.0145,2.01355,2.01365,601600000.0
2008-03-07 17:34:00,2.01365,2.0137,2.01315,2.01315,218300000.0
2008-03-07 17:35:00,2.0131,2.0131,2.0118,2.01185,305850000.0
2008-03-07 17:36:00,2.01185,2.01305,2.0117,2.0127,277000000.0
2008-03-07 17:37:00,2.0127,2.013,2.0125,2.0128,433100000.0
2008-03-07 17:38:00,2.0128,2.0144,2.0128,2.0144,314900000.0
2008-03-07 17:39:00,2.0144,2.0144,2.01385,2.014,410700000.0
2008-03-07 17:40:00,2.014,2.01435,2.014,2.0142,421600000.0
2008-03-07 17:41:00,2.0142,2.01525,2.0142,2.0145,424800000.0
2008-03-07 17:42:00,2.0145,2.0148,2.01425,2.0148,380600000.0
2008-03-07 17:43:00,2.0148,2.01485,2.0142,2.0142,308400000.0
2008-03-07 17:44:00,2.0142,2.01465,2.01415,2.0144,307400000.0
2008-03-07 17:45:00,2.0144,2.01485,2.0141,2.0142,374200000.0
2008-03-07 17:46:00,2.0142,2.01485,2.014,2.01425,260700000.0
2008-03-07 17:47:00,2.01425,2.01425,2.0137,2.0138,305600000.0
2008-03-07 17:48:00,2.0138,2.0138,2.0136,2.0137,365400000.0
2008-03-07 17:49:00,2.0137,2.014,2.0137,2.014,336400000.0
2008-03-07 17:50:00,2.014,2.01435,2.014,2.01435,399400000.0
2008-03-07 17:51:00,2.01435,2.0147,2.01425,2.01455,372300000.0
2008-03-07 17:52:00,2.01455,2.01485,2.01375,2.01385,244100000.0
2008-03-07 17:53:00,2.0139,2.0141,2.0139,2.01405,391300000.0
2008-03-07 17:54:00,2.01405,2.0143,2.014,2.014,228100000.0
2008-03-07 17:55:00,2.014,2.014,2.0136,2.0139,214500000.0
2008-03-07 17:56:00,2.0139,2.01405,2.01375,2.01405,277600000.0
2008-03-07 17:57:00,2.01405,2.01435,2.01395,2.0143,286100000.0
2008-03-07 17:58:00,2.0143,2.0145,2.0139,2.0139,263520000.0
2008-03-07 17:59:00,2.0139,2.0143,2.0137,2.01405,325200000.0
2008-03-07 18:00:00,2.014,2.01415,2.0138,2.0139,389100000.0
2008-03-07 18:01:00,2.0139,2.01425,2.01385,2.0139,378900000.0
2008-03-07 18:02:00,2.0139,2.0142,2.0139,2.01405,268700000.0
2008-03-07 18:03:00,2.01405,2.01425,2.014,2.014,187400000.0
2008-03-07 18:04:00,2.014,2.0141,2.0138,2.01395,226900000.0
2008-03-07 18:05:00,2.01395,2.0144,2.0139,2.01415,251900000.0
2008-03-07 18:06:00,2.01415,2.01435,2.01415,2.01425,180300000.0
2008-03-07 18:07:00,2.01425,2.0147,2.01425,2.0145,237200000.0
2008-03-07 18:08:00,2.0145,2.0145,2.01425,2.0144,241600000.0
2008-03-07 18:09:00,2.0144,2.0145,2.0144,2.0145,178300000.0
2008-03-07 18:10:00,2.0145,2.0146,2.01375,2.014,331100000.0
2008-03-07 18:11:00,2.014,2.0147,2.0139,2.0147,390700000.0
2008-03-07 18:12:00,2.0147,2.0147,2.0146,2.0146,502500000.0
2008-03-07 18:13:00,2.0146,2.0146,2.01425,2.01435,195000000.0
2008-03-07 18:14:00,2.01435,2.01475,2.01435,2.0146,316200000.0
2008-03-07 18:15:00,2.0146,2.01465,2.01445,2.01445,862800000.0
2008-03-07 18:16:00,2.01445,2.01475,2.01445,2.01475,295000000.0
2008-03-07 18:17:00,2.01475,2.01545,2.01475,2.01545,308600000.0
2008-03-07 18:18:00,2.01545,2.01655,2.0154,2.0164,261400000.0
2008-03-07 18:19:00,2.0164,2.0164,2.01505,2.0154,470900000.0
2008-03-07 18:20:00,2.0154,2.01545,2.0148,2.0153,605500000.0
2008-03-07 18:21:00,2.0153,2.01535,2.01495,2.01525,929100000.0
2008-03-07 18:22:00,2.01525,2.01565,2.0152,2.01535,764800000.0
2008-03-07 18:23:00,2.01535,2.01535,2.01525,2.01525,276900000.0
2008-03-07 18:24:00,2.01525,2.0153,2.01495,2.0153,535400000.0
2008-03-07 18:25:00,2.0153,2.0153,2.01515,2.01515,734900000.0
2008-03-07 18:26:00,2.01515,2.01515,2.0148,2.01495,721900000.0
2008-03-07 18:27:00,2.01495,2.01525,2.01475,2.01515,492600000.0
2008-03-07 18:28:00,2.01515,2.01535,2.01505,2.0152,806600000.0
2008-03-07 18:29:00,2.0152,2.01535,2.01475,2.0151,286400000.0
2008-03-07 18:30:00,2.01505,2.01545,2.0149,2.01545,486300000.0
2008-03-07 18:31:00,2.01545,2.01565,2.01495,2.01495,475400000.0
2008-03-07 18:32:00,2.01495,2.0155,2.01495,2.01545,324700000.0
2008-03-07 18:33:00,2.0155,2.01575,2.01545,2.01545,359400000.0
2008-03-07 18:34:00,2.01535,2.01565,2.0149,2.01505,482600000.0
2008-03-07 18:35:00,2.01505,2.01525,2.01455,2.0147,402000000.0
2008-03-07 18:36:00,2.0147,2.01495,2.01465,2.0147,342600000.0
2008-03-07 18:37:00,2.0147,2.01485,2.01425,2.01425,495300000.0
2008-03-07 18:38:00,2.01425,2.0145,2.01425,2.01435,569400000.0
2008-03-07 18:39:00,2.01435,2.0149,2.01435,2.01465,434300000.0
2008-03-07 18:40:00,2.01465,2.01465,2.01425,2.01425,736600000.0
2008-03-07 18:41:00,2.01425,2.0143,2.01285,2.01335,1071600000.0
2008-03-07 18:42:00,2.01335,2.01415,2.01335,2.01415,253300000.0
2008-03-07 18:43:00,2.01415,2.01425,2.01395,2.01395,550100000.0
2008-03-07 18:44:00,2.01395,2.01395,2.0132,2.01335,464900001.0
2008-03-07 18:45:00,2.01335,2.01345,2.01295,2.01325,643400000.0
2008-03-07 18:46:00,2.01335,2.01385,2.01305,2.01355,1013700000.0
2008-03-07 18:47:00,2.01355,2.01355,2.0133,2.01355,939600000.0
2008-03-07 18:48:00,2.01355,2.01385,2.0134,2.01345,712000000.0
2008-03-07 18:49:00,2.01345,2.01345,2.013,2.01315,798900000.0
2008-03-07 18:50:00,2.01315,2.01335,2.013,2.0131,761200000.0
2008-03-07 18:51:00,2.0131,2.0131,2.01255,2.01285,333700000.0
2008-03-07 18:52:00,2.01285,2.01285,2.01265,2.0127,273000000.0
2008-03-07 18:53:00,2.0127,2.01335,2.01265,2.01325,814600000.0
2008-03-07 18:54:00,2.01335,2.0134,2.01315,2.01315,1683200000.0
2008-03-07 18:55:00,2.01315,2.0132,2.01305,2.01315,599000000.0
2008-03-07 18:56:00,2.01315,2.0135,2.0131,2.0134,615400000.0
2008-03-07 18:57:00,2.0134,2.0135,2.01335,2.01335,165400000.0
2008-03-07 18:58:00,2.01335,2.01335,2.01195,2.0122,707100000.0
2008-03-07 18:59:00,2.01225,2.01275,2.01215,2.01255,622400000.0
2008-03-07 19:00:00,2.01255,2.01305,2.01225,2.01305,439600000.0
2008-03-07 19:01:00,2.01305,2.01315,2.01245,2.01265,409500000.0
2008-03-07 19:02:00,2.01265,2.01265,2.01235,2.01235,651240000.0
2008-03-07 19:03:00,2.01235,2.0124,2.0123,2.01235,519500000.0
2008-03-07 19:04:00,2.01235,2.01245,2.01235,2.0124,454000000.0
2008-03-07 19:05:00,2.0124,2.01245,2.0123,2.0124,237000000.0
2008-03-07 19:06:00,2.0124,2.01245,2.0124,2.0124,246200000.0
2008-03-07 19:07:00,2.0124,2.01255,2.0124,2.0125,334700000.0
2008-03-07 19:08:00,2.0125,2.0128,2.01245,2.0128,262000000.0
2008-03-07 19:09:00,2.0128,2.01295,2.0128,2.01295,400200000.0
2008-03-07 19:10:00,2.01295,2.0131,2.01285,2.013,398000000.0
2008-03-07 19:11:00,2.013,2.0132,2.013,2.0132,276200000.0
2008-03-07 19:12:00,2.0132,2.0135,2.0132,2.0135,435600000.0
2008-03-07 19:13:00,2.0135,2.0135,2.013,2.01305,477300000.0
2008-03-07 19:14:00,2.01305,2.01315,2.01295,2.01295,591700000.0
2008-03-07 19:15:00,2.01295,2.01295,2.01245,2.01255,695400000.0
2008-03-07 19:16:00,2.01255,2.01265,2.0125,2.01255,713000000.0
2008-03-07 19:17:00,2.01255,2.0128,2.0125,2.01275,278400000.0
2008-03-07 19:18:00,2.01275,2.01305,2.01275,2.01305,332000000.0
2008-03-07 19:19:00,2.01305,2.01345,2.01305,2.01335,402900000.0
2008-03-07 19:20:00,2.0133,2.0135,2.0133,2.0134,326300000.0
2008-03-07 19:21:00,2.0134,2.01465,2.0134,2.01465,395500000.0
2008-03-07 19:22:00,2.01465,2.0149,2.01435,2.0144,441700000.0
2008-03-07 19:23:00,2.0144,2.0144,2.01415,2.01415,317700000.0
2008-03-07 19:24:00,2.01415,2.0143,2.01375,2.01405,545400000.0
2008-03-07 19:25:00,2.01405,2.01445,2.01405,2.0143,601400000.0
2008-03-07 19:26:00,2.0143,2.0143,2.0143,2.0143,237600000.0
2008-03-07 19:27:00,2.0143,2.01435,2.0143,2.01435,156100000.0
2008-03-07 19:28:00,2.01435,2.01435,2.0142,2.0142,256100000.0
2008-03-07 19:29:00,2.0142,2.01425,2.014,2.014,402200000.0
2008-03-07 19:30:00,2.014,2.01435,2.0139,2.014,297800000.0
2008-03-07 19:31:00,2.014,2.0141,2.01345,2.0135,300500000.0
2008-03-07 19:32:00,2.0135,2.0136,2.0135,2.0135,208400000.0
2008-03-07 19:33:00,2.0135,2.0135,2.01325,2.01335,329600000.0
2008-03-07 19:34:00,2.01335,2.0142,2.0133,2.0142,283300000.0
2008-03-07 19:35:00,2.0142,2.0143,2.0142,2.0142,194400000.0
2008-03-07 19:36:00,2.0142,2.0142,2.01375,2.0142,303800000.0
2008-03-07 19:37:00,2.0142,2.0142,2.0141,2.0141,174400000.0
2008-03-07 19:38:00,2.0141,2.0141,2.0141,2.0141,175200000.0
2008-03-07 19:39:00,2.0141,2.0141,2.01395,2.01395,270400000.0
2008-03-07 19:40:00,2.01395,2.0141,2.0139,2.0139,289600000.0
2008-03-07 19:41:00,2.0139,2.0139,2.0138,2.0138,224800000.0
2008-03-07 19:42:00,2.0138,2.0139,2.0138,2.0138,229200000.0
2008-03-07 19:43:00,2.0138,2.0142,2.0138,2.0141,229600000.0
2008-03-07 19:44:00,2.0141,2.0142,2.0141,2.0141,241300000.0
2008-03-07 19:45:00,2.0141,2.0141,2.01385,2.014,324000000.0
2008-03-07 19:46:00,2.014,2.01415,2.014,2.01415,193500000.0
2008-03-07 19:47:00,2.0141,2.0142,2.014,2.0141,208800000.0
2008-03-07 19:48:00,2.0141,2.0141,2.0141,2.0141,180000000.0
2008-03-07 19:49:00,2.0141,2.0141,2.01395,2.014,194500000.0
2008-03-07 19:50:00,2.014,2.0141,2.014,2.0141,157600000.0
2008-03-07 19:51:00,2.0141,2.0141,2.0141,2.0141,173600000.0
2008-03-07 19:52:00,2.0141,2.0142,2.0141,2.0141,200000000.0
2008-03-07 19:53:00,2.0141,2.01415,2.0141,2.0141,240400000.0
2008-03-07 19:54:00,2.0141,2.01415,2.0141,2.0141,182400000.0
2008-03-07 19:55:00,2.0141,2.0143,2.014,2.0141,274800000.0
2008-03-07 19:56:00,2.0141,2.0142,2.0141,2.0141,215200000.0
2008-03-07 19:57:00,2.0141,2.0141,2.0141,2.0141,203200000.0
2008-03-07 19:58:00,2.0141,2.0142,2.014,2.01405,183100000.0
2008-03-07 19:59:00,2.01405,2.01405,2.01365,2.01365,379800000.0
2008-03-07 20:00:00,2.01365,2.0138,2.0133,2.0133,384100000.0
2008-03-07 20:01:00,2.0133,2.01335,2.0133,2.0133,197100000.0
2008-03-07 20:02:00,2.0133,2.01335,2.0133,2.0133,295600000.0
2008-03-07 20:03:00,2.0133,2.01345,2.0133,2.01345,236700000.0
2008-03-07 20:04:00,2.0135,2.01355,2.0134,2.0135,293000000.0
2008-03-07 20:05:00,2.0135,2.0137,2.01345,2.0137,264800000.0
2008-03-07 20:06:00,2.0137,2.0139,2.0137,2.0138,220800000.0
2008-03-07 20:07:00,2.0138,2.01385,2.0138,2.0138,260800000.0
2008-03-07 20:08:00,2.0138,2.0142,2.0138,2.01395,499100000.0
2008-03-07 20:09:00,2.01395,2.0143,2.0138,2.0138,318900000.0
2008-03-07 20:10:00,2.0138,2.0139,2.0138,2.0138,183900000.0
2008-03-07 20:11:00,2.0138,2.0139,2.0138,2.0138,192800000.0
2008-03-07 20:12:00,2.0138,2.0138,2.01355,2.01365,273600000.0
2008-03-07 20:13:00,2.0137,2.0138,2.01345,2.0138,395300000.0
2008-03-07 20:14:00,2.0138,2.01385,2.0136,2.0137,225800000.0
2008-03-07 20:15:00,2.0137,2.0138,2.01345,2.01345,272400000.0
2008-03-07 20:16:00,2.01325,2.01375,2.01315,2.01345,423000000.0
2008-03-07 20:17:00,2.01345,2.01345,2.01335,2.0134,310800000.0
2008-03-07 20:18:00,2.0134,2.01355,2.0134,2.0135,265200000.0
2008-03-07 20:19:00,2.0135,2.01375,2.01345,2.0137,323200000.0
2008-03-07 20:20:00,2.0137,2.0137,2.0137,2.0137,197600000.0
2008-03-07 20:21:00,2.0137,2.01375,2.0137,2.01375,330100000.0
2008-03-07 20:22:00,2.01375,2.01385,2.0137,2.01385,222000000.0
2008-03-07 20:23:00,2.01385,2.01455,2.01385,2.0145,242100000.0
2008-03-07 20:24:00,2.0145,2.0145,2.01445,2.0145,274500000.0
2008-03-07 20:25:00,2.0145,2.0151,2.0145,2.015,290100000.0
2008-03-07 20:26:00,2.015,2.01505,2.01465,2.01475,307900000.0
2008-03-07 20:27:00,2.01475,2.01505,2.0147,2.01505,597900000.0
2008-03-07 20:28:00,2.01505,2.0152,2.0148,2.0148,351900000.0
2008-03-07 20:29:00,2.0148,2.015,2.01435,2.01435,491200000.0
2008-03-07 20:30:00,2.01435,2.01465,2.01435,2.01435,536600000.0
2008-03-07 20:31:00,2.01435,2.01445,2.01435,2.01445,751500000.0
2008-03-07 20:32:00,2.01445,2.01445,2.0143,2.0143,284900000.0
2008-03-07 20:33:00,2.0143,2.0144,2.0143,2.0144,267400000.0
2008-03-07 20:34:00,2.0144,2.015,2.0144,2.01485,595400000.0
2008-03-07 20:35:00,2.01485,2.015,2.01485,2.015,486000000.0
2008-03-07 20:36:00,2.015,2.015,2.01485,2.0149,465600000.0
2008-03-07 20:37:00,2.01495,2.01495,2.0148,2.01485,203600000.0
2008-03-07 20:38:00,2.01485,2.0149,2.0148,2.01485,605800000.0
2008-03-07 20:39:00,2.01485,2.01505,2.01485,2.01495,182300000.0
2008-03-07 20:40:00,2.01495,2.01495,2.01485,2.01485,97600000.0
2008-03-07 20:41:00,2.01485,2.0149,2.01485,2.0149,170100000.0
2008-03-07 20:42:00,2.0149,2.0149,2.01485,2.0149,116700000.0
2008-03-07 20:43:00,2.0149,2.01495,2.0148,2.0148,234000000.0
2008-03-07 20:44:00,2.01485,2.0149,2.0148,2.0148,287200000.0
2008-03-07 20:45:00,2.0148,2.0148,2.0145,2.0145,289400000.0
2008-03-07 20:46:00,2.0145,2.0145,2.01445,2.0145,374000000.0
2008-03-07 20:47:00,2.0145,2.01455,2.0145,2.0145,291600000.0
2008-03-07 20:48:00,2.0145,2.01475,2.0145,2.01475,535700000.0
2008-03-07 20:49:00,2.01475,2.01475,2.01475,2.01475,546100000.0
2008-03-07 20:50:00,2.01475,2.0148,2.01475,2.0148,550100000.0
2008-03-07 20:51:00,2.0148,2.01485,2.0147,2.01475,435100000.0
2008-03-07 20:52:00,2.01475,2.0148,2.0146,2.0146,500300000.0
2008-03-07 20:53:00,2.0146,2.0147,2.0144,2.01445,356400000.0
2008-03-07 20:54:00,2.01445,2.0145,2.0141,2.0141,391200000.0
2008-03-07 20:55:00,2.0141,2.01425,2.01405,2.01425,613600000.0
2008-03-07 20:56:00,2.01425,2.01475,2.01425,2.01475,299700000.0
2008-03-07 20:57:00,2.01475,2.01475,2.01475,2.01475,133600000.0
2008-03-07 20:58:00,2.01475,2.01475,2.01465,2.01465,350600000.0
2008-03-07 20:59:00,2.01465,2.01465,2.0142,2.0142,592100000.0
2008-03-07 21:00:00,2.0142,2.01425,2.0141,2.01425,357200000.0
2008-03-07 21:01:00,2.01425,2.01425,2.01415,2.01415,1006900000.0
2008-03-07 21:02:00,2.01415,2.0144,2.01415,2.01425,800200000.0
2008-03-07 21:03:00,2.01425,2.01425,2.014,2.01405,377100000.0
2008-03-07 21:04:00,2.01405,2.01435,2.01405,2.01415,445700000.0
2008-03-07 21:05:00,2.01415,2.01475,2.01415,2.01475,475800000.0
2008-03-07 21:06:00,2.01475,2.01505,2.01475,2.01505,554900000.0
2008-03-07 21:07:00,2.01505,2.0151,2.01505,2.01505,441750000.0
2008-03-07 21:08:00,2.01505,2.01525,2.01505,2.01515,34162500.0
2008-03-07 21:09:00,2.01515,2.0152,2.015,2.0151,458937500.0
2008-03-07 21:10:00,2.01515,2.0152,2.01485,2.0151,312200000.0
2008-03-07 21:11:00,2.0151,2.01525,2.015,2.01515,476100000.0
2008-03-07 21:12:00,2.01515,2.01525,2.015,2.01515,304900000.0
2008-03-07 21:13:00,2.01515,2.01515,2.0151,2.0151,178800000.0
2008-03-07 21:14:00,2.0151,2.01515,2.0149,2.0149,210200000.0
2008-03-07 21:15:00,2.0149,2.0149,2.0142,2.01425,313800000.0
2008-03-07 21:16:00,2.01425,2.01425,2.01415,2.01425,252000000.0
2008-03-07 21:17:00,2.01425,2.01465,2.01415,2.0146,271700000.0
2008-03-07 21:18:00,2.01455,2.01455,2.0143,2.0143,609300000.0
2008-03-07 21:19:00,2.0143,2.0143,2.01415,2.01425,753400000.0
2008-03-07 21:20:00,2.01425,2.01425,2.0136,2.0137,523200000.0
2008-03-07 21:21:00,2.0137,2.01375,2.0132,2.0135,394900000.0
2008-03-07 21:22:00,2.0135,2.01395,2.0135,2.01395,252900000.0
2008-03-07 21:23:00,2.01395,2.01395,2.0137,2.0137,238700000.0
2008-03-07 21:24:00,2.0137,2.01435,2.0137,2.01425,467600000.0
2008-03-07 21:25:00,2.01425,2.0144,2.01425,2.0144,546400000.0
2008-03-07 21:26:00,2.0144,2.0147,2.0144,2.0147,235000000.0
2008-03-07 21:27:00,2.0147,2.015,2.0147,2.015,253200000.0
2008-03-07 21:28:00,2.015,2.01505,2.015,2.015,265600000.0
2008-03-07 21:29:00,2.015,2.01525,2.01485,2.01525,219600000.0
2008-03-07 21:30:00,2.01525,2.01565,2.01525,2.01545,611800000.0
2008-03-07 21:31:00,2.01545,2.01565,2.01525,2.01565,699800000.0
2008-03-07 21:32:00,2.01565,2.0157,2.0154,2.0156,367400000.0
2008-03-07 21:33:00,2.0156,2.0158,2.01555,2.0156,418500000.0
2008-03-07 21:34:00,2.0156,2.01575,2.01555,2.01565,557200000.0
2008-03-07 21:35:00,2.01565,2.01575,2.01515,2.01515,485700000.0
2008-03-07 21:36:00,2.01515,2.01515,2.01415,2.01425,984700000.0
2008-03-07 21:37:00,2.01425,2.01435,2.01415,2.0143,376800000.0
2008-03-07 21:38:00,2.0143,2.0143,2.01405,2.0142,426000000.0
2008-03-07 21:39:00,2.0142,2.01425,2.01405,2.01405,402400000.0
2008-03-07 21:40:00,2.01405,2.01425,2.01395,2.01405,623400000.0
2008-03-07 21:41:00,2.01405,2.01415,2.01405,2.01405,542400000.0
2008-03-07 21:42:00,2.01405,2.01405,2.014,2.01405,433600000.0
2008-03-07 21:43:00,2.01405,2.0142,2.01405,2.01405,593600000.0
2008-03-07 21:44:00,2.01405,2.01415,2.014,2.01405,424600000.0
2008-03-07 21:45:00,2.01405,2.0143,2.01405,2.01415,420000000.0
2008-03-07 21:46:00,2.01415,2.01415,2.01405,2.01405,604000000.0
2008-03-07 21:47:00,2.01405,2.01415,2.01395,2.01405,1382000000.0
2008-03-07 21:48:00,2.01405,2.01405,2.01365,2.0138,789700000.0
2008-03-07 21:49:00,2.0138,2.01395,2.01375,2.01385,841800000.0
2008-03-07 21:50:00,2.01385,2.01405,2.01385,2.01405,579600000.0
2008-03-07 21:51:00,2.01405,2.01405,2.01395,2.01395,540000000.0
2008-03-07 21:52:00,2.01395,2.01405,2.01385,2.01405,594800000.0
2008-03-07 21:53:00,2.01405,2.0145,2.01405,2.01435,476300000.0
2008-03-07 21:54:00,2.01435,2.0147,2.01435,2.0147,406900000.0
2008-03-07 21:55:00,2.0147,2.0147,2.01455,2.0147,708600000.0
2008-03-07 21:56:00,2.0147,2.0147,2.01455,2.01455,179600000.0
2008-03-07 21:57:00,2.01455,2.01455,2.01435,2.01435,785800000.0
2008-03-07 21:58:00,2.01435,2.0144,2.01435,2.01435,786600000.0
2008-03-07 21:59:00,2.01435,2.01475,2.01425,2.0144,585700000.0
2008-03-07 22:00:00,2.01455,2.01585,2.01445,2.0149,382200000.0
2008-03-07 22:01:00,2.0149,2.0152,2.01485,2.01515,275200000.0
2008-03-07 22:02:00,2.01515,2.01515,2.0151,2.01515,140200000.0
2008-03-07 22:03:00,2.01515,2.01515,2.01475,2.01485,849600000.0
2008-03-07 22:04:00,2.01485,2.0149,2.01485,2.0149,1501900000.0
2008-03-07 22:05:00,2.0149,2.0151,2.01485,2.01495,617200000.0
2008-03-07 22:06:00,2.01495,2.015,2.0148,2.01485,525900000.0
2008-03-07 22:07:00,2.01485,2.015,2.01485,2.015,457800000.0
2008-03-07 22:08:00,2.015,2.01525,2.01495,2.01505,286600000.0
2008-03-07 22:09:00,2.01505,2.01505,2.01495,2.015,437500000.0
2008-03-07 22:10:00,2.015,2.01505,2.0147,2.01485,453600000.0
2008-03-07 22:11:00,2.01485,2.01495,2.0147,2.01485,526900000.0
2008-03-07 22:12:00,2.01485,2.01495,2.01485,2.01495,400800000.0
2008-03-07 22:13:00,2.01495,2.01525,2.01485,2.01485,431100000.0
2008-03-07 22:14:00,2.01485,2.01485,2.01485,2.01485,1903200000.0
2008-03-07 22:15:00,2.01485,2.015,2.01465,2.0147,396000000.0
2008-03-07 22:16:00,2.0147,2.0149,2.01465,2.01475,601400000.0
2008-03-07 22:17:00,2.01475,2.01475,2.01475,2.01475,132600000.0
2008-03-07 22:18:00,2.01475,2.0149,2.01475,2.0149,133000000.0
2008-03-07 22:19:00,2.01485,2.0149,2.01465,2.01475,507300000.0
2008-03-07 22:20:00,2.01475,2.01505,2.01475,2.01505,941600000.0
2008-03-07 22:21:00,2.01505,2.01505,2.01475,2.01505,710200000.0
2008-03-07 22:22:00,2.01505,2.0156,2.015,2.015,495200000.0
2008-03-07 22:23:00,2.015,2.0151,2.01485,2.01505,199400000.0
2008-03-07 22:24:00,2.0149,2.0151,2.0145,2.0151,438100000.0
2008-03-07 22:25:00,2.0151,2.0151,2.01475,2.0148,537500000.0
2008-03-07 22:26:00,2.0148,2.01485,2.01475,2.01485,461500000.0
2008-03-07 22:27:00,2.01485,2.01485,2.0142,2.0144,362600000.0
2008-03-07 22:28:00,2.0144,2.01465,2.0144,2.01465,957000000.0
2008-03-07 22:29:00,2.01465,2.01475,2.01465,2.01465,926400000.0
2008-03-07 22:30:00,2.01465,2.01515,2.01465,2.01505,956000000.0
2008-03-07 22:31:00,2.01505,2.01525,2.01505,2.01525,791600000.0
2008-03-07 22:32:00,2.01525,2.01525,2.01505,2.01505,876000000.0
2008-03-07 22:33:00,2.01505,2.01505,2.01505,2.01505,892000000.0
2008-03-07 22:34:00,2.01505,2.01505,2.01505,2.01505,880000000.0
2008-03-07 22:35:00,2.01505,2.01505,2.01505,2.01505,1383200000.0
2008-03-07 22:36:00,2.01505,2.01515,2.01505,2.01505,1016800000.0
2008-03-07 22:37:00,2.01505,2.01505,2.0148,2.0148,652400000.0
2008-03-07 22:38:00,2.0148,2.01485,2.01475,2.01485,518100000.0
2008-03-07 22:39:00,2.01485,2.01485,2.01465,2.01465,744800000.0
2008-03-07 22:40:00,2.01465,2.0147,2.01465,2.0147,512000000.0
2008-03-07 22:41:00,2.0147,2.0147,2.0147,2.0147,144000000.0
2008-03-07 22:42:00,2.0147,2.01475,2.0145,2.01465,429800000.0
2008-03-07 22:43:00,2.01465,2.01475,2.01465,2.01475,720400000.0
2008-03-07 22:44:00,2.01475,2.01475,2.01475,2.01475,821600000.0
2008-03-07 22:45:00,2.01475,2.01485,2.01475,2.01485,543600001.0
2008-03-07 22:46:00,2.01485,2.0149,2.0148,2.0148,147200000.0
2008-03-07 22:47:00,2.0148,2.0148,2.0146,2.01465,377000000.0
2008-03-07 22:48:00,2.01465,2.01475,2.01465,2.01475,1156800000.0
2008-03-07 22:49:00,2.01475,2.01505,2.01475,2.01485,710800000.0
2008-03-07 22:50:00,2.01485,2.01515,2.01485,2.01505,750400000.0
2008-03-07 22:51:00,2.01505,2.01515,2.01505,2.01515,1472400000.0
2008-03-07 22:52:00,2.01515,2.01515,2.01505,2.01505,1404000000.0
2008-03-07 22:53:00,2.01505,2.01505,2.01485,2.01495,510600000.0
2008-03-07 22:54:00,2.01495,2.01495,2.01495,2.01495,621600000.0
2008-03-07 22:55:00,2.01495,2.015,2.01475,2.01475,483200000.0
2008-03-07 22:56:00,2.01475,2.01475,2.01455,2.01455,704000000.0
2008-03-07 22:57:00,2.01455,2.01455,2.01425,2.01425,545400000.0
2008-03-07 22:58:00,2.01425,2.01435,2.01425,2.01435,1807200000.0
2008-03-07 22:59:00,2.01435,2.0145,2.01435,2.0144,1260400000.0
2008-03-07 23:00:00,2.0144,2.0144,2.0144,2.0144,266400000.0
2008-03-07 23:01:00,2.01425,2.01425,2.01425,2.01425,1258300000.0
2008-03-07 23:02:00,2.01426,2.01434,2.01426,2.01434,1281400000.0
2008-03-07 23:03:00,2.01432,2.01433,2.01422,2.01422,1200400000.0
2008-03-07 23:04:00,2.0142,2.0142,2.0142,2.0142,1401700000.0
2008-03-07 23:05:00,2.0142,2.0142,2.0142,2.0142,1431900000.0
2008-03-07 23:06:00,2.0142,2.0142,2.0142,2.0142,1217300000.0
2008-03-07 23:07:00,2.01423,2.01432,2.01422,2.01422,1273900000.0
2008-03-07 23:08:00,2.01422,2.01445,2.01422,2.01444,1185500000.0
2008-03-07 23:09:00,2.01448,2.01462,2.0144,2.0144,1265900000.0
2008-03-07 23:10:00,2.0144,2.01445,2.0144,2.01445,1335800000.0
2008-03-07 23:11:00,2.01447,2.01455,2.01446,2.01452,1309300000.0
2008-03-07 23:12:00,2.01452,2.0146,2.0145,2.0145,1278300000.0
2008-03-07 23:13:00,2.0145,2.0145,2.0145,2.0145,1219000000.0
2008-03-07 23:14:00,2.01452,2.0147,2.01452,2.01465,1202400000.0
2008-03-07 23:15:00,2.01453,2.01454,2.01446,2.01447,1256800000.0
2008-03-07 23:16:00,2.01445,2.01445,2.0144,2.01445,1331500000.0
2008-03-07 23:17:00,2.01445,2.01445,2.01445,2.01445,1361300000.0
2008-03-07 23:18:00,2.01447,2.01473,2.01443,2.01443,1302400000.0
2008-03-07 23:19:00,2.0144,2.0145,2.0144,2.01445,1298400000.0
2008-03-07 23:20:00,2.01442,2.01452,2.01442,2.01448,1234900000.0
2008-03-07 23:21:00,2.01446,2.01446,2.01436,2.01437,1286700000.0
2008-03-07 23:22:00,2.0143,2.01438,2.0143,2.0143,1226600000.0
2008-03-07 23:23:00,2.0143,2.0143,2.0143,2.0143,1243300000.0
2008-03-07 23:24:00,2.0143,2.0145,2.01419,2.0145,1292300000.0
2008-03-07 23:25:00,2.01462,2.01477,2.01459,2.0147,1381400000.0
2008-03-07 23:26:00,2.0147,2.01475,2.0147,2.01473,1217200000.0
2008-03-07 23:27:00,2.01473,2.01478,2.01473,2.01473,1389400000.0
2008-03-07 23:28:00,2.01471,2.01473,2.01463,2.01464,1254900000.0
2008-03-07 23:29:00,2.01467,2.01496,2.01467,2.01491,1242800000.0
2008-03-07 23:30:00,2.01493,2.01511,2.01493,2.01508,1336000000.0
2008-03-07 23:31:00,2.01513,2.01544,2.01513,2.01535,1320500000.0
2008-03-07 23:32:00,2.01534,2.01534,2.0152,2.01523,1259800000.0
2008-03-07 23:33:00,2.0153,2.0157,2.0153,2.0157,1201500000.0
2008-03-07 23:34:00,2.01571,2.01574,2.01543,2.01543,1227300000.0
2008-03-07 23:35:00,2.0154,2.0154,2.0154,2.0154,1329600000.0
2008-03-07 23:36:00,2.0154,2.01543,2.0154,2.01543,1202100000.0
2008-03-07 23:37:00,2.01549,2.01567,2.01547,2.01567,1249600000.0
2008-03-07 23:38:00,2.0157,2.0159,2.01549,2.0159,1230500000.0
2008-03-07 23:39:00,2.01597,2.01633,2.01575,2.01618,1246400000.0
2008-03-07 23:40:00,2.0162,2.01625,2.0162,2.0162,1296700000.0
2008-03-07 23:41:00,2.01617,2.01626,2.01612,2.01612,1115700000.0
2008-03-07 23:42:00,2.01607,2.01607,2.01593,2.01593,1311300000.0
2008-03-07 23:43:00,2.0159,2.01598,2.0159,2.01598,1198000000.0
2008-03-07 23:44:00,2.01598,2.01598,2.0159,2.0159,1209100000.0
2008-03-07 23:45:00,2.01589,2.01605,2.01585,2.01591,1217100000.0
2008-03-07 23:46:00,2.01586,2.01586,2.01561,2.01561,1233400000.0
2008-03-07 23:47:00,2.01554,2.01557,2.01544,2.01556,1258800000.0
2008-03-07 23:48:00,2.01548,2.01548,2.01512,2.01519,1277400000.0
2008-03-07 23:49:00,2.01519,2.01529,2.01511,2.01512,1313200000.0
2008-03-07 23:50:00,2.01512,2.01526,2.01512,2.0152,1396600000.0
2008-03-07 23:51:00,2.01518,2.01519,2.01511,2.01513,1337200000.0
2008-03-07 23:52:00,2.01505,2.01508,2.01468,2.01475,1214200000.0
2008-03-07 23:53:00,2.01471,2.01471,2.01427,2.01441,1232200000.0
2008-03-07 23:54:00,2.01434,2.01434,2.0141,2.0141,1161400000.0
2008-03-07 23:55:00,2.01404,2.01404,2.0137,2.0137,1272300000.0
2008-03-07 23:56:00,2.01365,2.01381,2.01365,2.01377,1327300000.0
2008-03-07 23:57:00,2.01375,2.0138,2.01375,2.01375,1275300000.0
2008-03-07 23:58:00,2.01373,2.01373,2.01311,2.01311,1307800000.0
2008-03-07 23:59:00,2.0131,2.01314,2.01294,2.01294,1191200000.0
2008-03-10 00:00:00,2.0196,2.0196,2.0193,2.0193,918400000.0
2008-03-10 00:01:00,2.0194,2.0197,2.0194,2.0197,918400000.0
2008-03-10 00:02:00,2.0196,2.0197,2.0193,2.0197,918400000.0
2008-03-10 00:03:00,2.0196,2.0197,2.0194,2.0196,918400000.0
2008-03-10 00:04:00,2.0197,2.0197,2.0194,2.0196,918400000.0
2008-03-10 00:05:00,2.0195,2.0197,2.0195,2.0197,918400000.0
2008-03-10 00:07:00,2.0198,2.0198,2.0197,2.0198,918400000.0
2008-03-10 00:08:00,2.0201,2.0204,2.0201,2.0203,918400000.0
2008-03-10 00:09:00,2.0202,2.0202,2.0201,2.0201,918400000.0
2008-03-10 00:10:00,2.0202,2.0203,2.0202,2.0203,918400000.0
2008-03-10 00:11:00,2.0202,2.0203,2.0202,2.0203,918400000.0
2008-03-10 00:12:00,2.0202,2.0202,2.02,2.02,918400000.0
2008-03-10 00:13:00,2.0202,2.0203,2.02,2.02,918400000.0
2008-03-10 00:14:00,2.0199,2.0201,2.0197,2.0197,918400000.0
2008-03-10 00:15:00,2.0196,2.0197,2.0195,2.0197,918400000.0
2008-03-10 00:16:00,2.0196,2.0197,2.0195,2.0197,918400000.0
2008-03-10 00:17:00,2.0198,2.0198,2.0197,2.0198,918400000.0
2008-03-10 00:18:00,2.0201,2.0203,2.0198,2.0199,918400000.0
2008-03-10 00:19:00,2.02,2.02,2.0198,2.02,918400000.0
2008-03-10 00:20:00,2.0202,2.0202,2.0198,2.02,918400000.0
2008-03-10 00:21:00,2.0202,2.0202,2.0201,2.0201,918400000.0
2008-03-10 00:22:00,2.02,2.0202,2.0197,2.0202,918400000.0
2008-03-10 00:23:00,2.02,2.0201,2.0194,2.0198,918400000.0
2008-03-10 00:24:00,2.0195,2.0202,2.0195,2.0198,918400000.0
2008-03-10 00:25:00,2.0199,2.0201,2.0196,2.0196,918400000.0
2008-03-10 00:26:00,2.0197,2.0197,2.0194,2.0194,918400000.0
2008-03-10 00:27:00,2.0195,2.0198,2.0195,2.0195,918400000.0
2008-03-10 00:28:00,2.0194,2.0195,2.0194,2.0195,918400000.0
2008-03-10 00:29:00,2.0194,2.0194,2.0194,2.0194,918400000.0
2008-03-10 00:30:00,2.0193,2.0195,2.0191,2.0191,918400000.0
2008-03-10 00:31:00,2.0189,2.0193,2.0189,2.0189,918400000.0
2008-03-10 00:32:00,2.0188,2.0189,2.0188,2.0188,918400000.0
2008-03-10 00:33:00,2.0189,2.0189,2.0186,2.0186,918400000.0
2008-03-10 00:34:00,2.0187,2.0188,2.0187,2.0187,918400000.0
2008-03-10 00:35:00,2.0188,2.0188,2.0186,2.0186,918400000.0
2008-03-10 00:36:00,2.0187,2.0187,2.0186,2.0187,918400000.0
2008-03-10 00:37:00,2.0186,2.0186,2.0185,2.0185,918400000.0
2008-03-10 00:38:00,2.0184,2.0184,2.018,2.0181,918400000.0
2008-03-10 00:39:00,2.018,2.0187,2.018,2.0185,918400000.0
2008-03-10 00:40:00,2.0186,2.0186,2.0185,2.0185,918400000.0
2008-03-10 00:41:00,2.0186,2.0186,2.0184,2.0184,918400000.0
2008-03-10 00:42:00,2.0183,2.0183,2.0183,2.0183,918400000.0
2008-03-10 00:43:00,2.0184,2.0184,2.0183,2.0184,918400000.0
2008-03-10 00:44:00,2.0185,2.0185,2.0185,2.0185,918400000.0
2008-03-10 00:45:00,2.0186,2.0186,2.0186,2.0186,918400000.0
2008-03-10 00:46:00,2.0185,2.0186,2.0185,2.0185,918400000.0
2008-03-10 00:47:00,2.0186,2.0188,2.0186,2.0188,918400000.0
2008-03-10 00:48:00,2.0187,2.0193,2.0187,2.0188,918400000.0
2008-03-10 00:49:00,2.0189,2.019,2.0189,2.019,918400000.0
2008-03-10 00:50:00,2.0192,2.0195,2.0192,2.0193,918400000.0
2008-03-10 00:51:00,2.0195,2.0195,2.0193,2.0194,918400000.0
2008-03-10 00:53:00,2.0196,2.0196,2.0194,2.0194,918400000.0
2008-03-10 00:56:00,2.0192,2.0192,2.0192,2.0192,918400000.0
2008-03-10 00:57:00,2.0193,2.0193,2.0193,2.0193,918400000.0
2008-03-10 00:58:00,2.0192,2.0193,2.0192,2.0193,918400000.0
2008-03-10 00:59:00,2.0192,2.0192,2.0192,2.0192,918400000.0
2008-03-10 01:01:00,2.019,2.019,2.0188,2.0189,918400000.0
2008-03-10 01:02:00,2.019,2.019,2.019,2.019,918400000.0
2008-03-10 01:03:00,2.0188,2.019,2.0188,2.0188,918400000.0
2008-03-10 01:04:00,2.0187,2.0188,2.0185,2.0187,918400000.0
2008-03-10 01:05:00,2.0188,2.0189,2.0188,2.0189,918400000.0
2008-03-10 01:06:00,2.0188,2.0188,2.0188,2.0188,918400000.0
2008-03-10 01:07:00,2.0187,2.0189,2.0187,2.0189,918400000.0
2008-03-10 01:08:00,2.0188,2.0189,2.0188,2.0189,918400000.0
2008-03-10 01:09:00,2.0188,2.0188,2.0188,2.0188,918400000.0
2008-03-10 01:10:00,2.0187,2.0188,2.0187,2.0188,918400000.0
2008-03-10 01:11:00,2.0187,2.0187,2.0186,2.0186,918400000.0
2008-03-10 01:12:00,2.0185,2.0185,2.0182,2.0183,918400000.0
2008-03-10 01:13:00,2.0184,2.0184,2.0183,2.0183,918400000.0
2008-03-10 01:17:00,2.0184,2.0185,2.0184,2.0184,918400000.0
2008-03-10 01:18:00,2.0185,2.0188,2.0184,2.0188,918400000.0
2008-03-10 01:19:00,2.0187,2.0188,2.0187,2.0188,918400000.0
2008-03-10 01:24:00,2.0189,2.019,2.0189,2.019,918400000.0
2008-03-10 01:25:00,2.0189,2.019,2.0189,2.0189,918400000.0
2008-03-10 01:26:00,2.019,2.019,2.0189,2.019,918400000.0
2008-03-10 01:27:00,2.0191,2.0191,2.019,2.0191,918400000.0
2008-03-10 01:28:00,2.0192,2.0193,2.0192,2.0192,918400000.0
2008-03-10 01:30:00,2.0193,2.0197,2.0193,2.0195,918400000.0
2008-03-10 01:31:00,2.0196,2.0196,2.0194,2.0194,918400000.0
2008-03-10 01:32:00,2.0193,2.0193,2.0193,2.0193,918400000.0
2008-03-10 01:33:00,2.0192,2.0192,2.0192,2.0192,918400000.0
2008-03-10 01:34:00,2.0194,2.0194,2.0192,2.0192,918400000.0
2008-03-10 01:35:00,2.0193,2.0194,2.0193,2.0194,918400000.0
2008-03-10 01:36:00,2.0195,2.0196,2.0195,2.0196,918400000.0
2008-03-10 01:37:00,2.0195,2.0195,2.0194,2.0194,918400000.0
2008-03-10 01:38:00,2.0193,2.0193,2.0191,2.0191,918400000.0
2008-03-10 01:39:00,2.0192,2.0192,2.0189,2.0192,918400000.0
2008-03-10 01:40:00,2.0194,2.0195,2.0191,2.0191,918400000.0
2008-03-10 01:41:00,2.0192,2.0193,2.0191,2.0192,918400000.0
2008-03-10 01:42:00,2.0194,2.0194,2.0193,2.0194,918400000.0
2008-03-10 01:43:00,2.0195,2.0195,2.0193,2.0193,918400000.0
2008-03-10 01:44:00,2.0194,2.0195,2.0194,2.0195,918400000.0
2008-03-10 01:45:00,2.0194,2.0196,2.0193,2.0196,918400000.0
2008-03-10 01:47:00,2.0197,2.0199,2.0197,2.0198,918400000.0
2008-03-10 01:48:00,2.0199,2.02,2.0198,2.02,918400000.0
2008-03-10 01:49:00,2.0199,2.0201,2.0197,2.0198,918400000.0
2008-03-10 01:50:00,2.0197,2.02,2.0197,2.02,918400000.0
2008-03-10 01:51:00,2.0199,2.0201,2.0199,2.02,918400000.0
2008-03-10 01:52:00,2.0199,2.02,2.0199,2.02,918400000.0
2008-03-10 01:53:00,2.0201,2.0201,2.02,2.02,918400000.0
2008-03-10 01:54:00,2.0201,2.0201,2.0198,2.0198,918400000.0
2008-03-10 01:55:00,2.0196,2.0198,2.0195,2.0198,918400000.0
2008-03-10 01:56:00,2.0197,2.0197,2.0197,2.0197,918400000.0
2008-03-10 01:57:00,2.0196,2.0198,2.0196,2.0196,918400000.0
2008-03-10 01:58:00,2.0195,2.0196,2.0195,2.0196,918400000.0
2008-03-10 01:59:00,2.0197,2.0197,2.0195,2.0195,918400000.0
2008-03-10 02:00:00,2.0192,2.0192,2.0191,2.0191,918400000.0
2008-03-10 02:01:00,2.0191,2.0192,2.0188,2.0189,980300000.0
2008-03-10 02:02:00,2.0189,2.0191,2.01885,2.01885,723200000.0
2008-03-10 02:03:00,2.01885,2.01895,2.0188,2.0188,1483200000.0
2008-03-10 02:04:00,2.0188,2.0188,2.0186,2.0187,540800000.0
2008-03-10 02:05:00,2.0187,2.0189,2.0187,2.0189,638400000.0
2008-03-10 02:06:00,2.0189,2.0189,2.01865,2.0188,588400000.0
2008-03-10 02:07:00,2.0188,2.0189,2.0188,2.0189,1146400000.0
2008-03-10 02:08:00,2.0189,2.0189,2.0188,2.0189,1120800000.0
2008-03-10 02:09:00,2.0189,2.0189,2.0188,2.0188,398400000.0
2008-03-10 02:10:00,2.0188,2.0188,2.0188,2.0188,542400000.0
2008-03-10 02:11:00,2.0188,2.0188,2.0186,2.0186,1117600000.0
2008-03-10 02:12:00,2.0186,2.0186,2.0183,2.0184,1713600000.0
2008-03-10 02:13:00,2.0184,2.0184,2.0183,2.0183,1884000000.0
2008-03-10 02:14:00,2.0183,2.0183,2.0183,2.0183,2050400000.0
2008-03-10 02:15:00,2.0183,2.0183,2.0183,2.0183,2059200000.0
2008-03-10 02:16:00,2.0183,2.0183,2.0183,2.0183,2103200000.0
2008-03-10 02:17:00,2.0183,2.01845,2.0183,2.0184,1522800000.0
2008-03-10 02:18:00,2.0184,2.01875,2.0184,2.01875,1193600000.0
2008-03-10 02:19:00,2.0187,2.01885,2.0187,2.0188,543200000.0
2008-03-10 02:20:00,2.0188,2.0188,2.0188,2.0188,585600000.0
2008-03-10 02:21:00,2.0188,2.0188,2.0188,2.0188,576000000.0
2008-03-10 02:22:00,2.0188,2.0188,2.0188,2.0188,561600000.0
2008-03-10 02:23:00,2.0188,2.01885,2.0188,2.0188,564000000.0
2008-03-10 02:24:00,2.0188,2.0189,2.0188,2.0189,565600000.0
2008-03-10 02:25:00,2.0189,2.0189,2.0189,2.0189,580800000.0
2008-03-10 02:26:00,2.0189,2.019,2.0189,2.019,688800000.0
2008-03-10 02:27:00,2.019,2.01915,2.019,2.01915,850399999.0
2008-03-10 02:28:00,2.01915,2.0193,2.01915,2.0192,842000000.0
2008-03-10 02:29:00,2.0192,2.0192,2.0192,2.0192,1597200000.0
2008-03-10 02:30:00,2.0192,2.0194,2.0192,2.0194,717400000.0
2008-03-10 02:31:00,2.0194,2.0195,2.0194,2.0194,758400000.0
2008-03-10 02:32:00,2.0194,2.0194,2.0193,2.0193,1826400000.0
2008-03-10 02:33:00,2.0193,2.0193,2.0192,2.0192,1124000000.0
2008-03-10 02:34:00,2.0192,2.0193,2.0192,2.0192,1524800000.0
2008-03-10 02:35:00,2.0192,2.0195,2.0192,2.0195,1376300000.0
2008-03-10 02:36:00,2.0195,2.0196,2.0195,2.0196,932800000.0
2008-03-10 02:37:00,2.0196,2.0196,2.01935,2.0194,619800000.0
2008-03-10 02:38:00,2.0194,2.0194,2.01905,2.01915,813200000.0
2008-03-10 02:39:00,2.01915,2.0192,2.01905,2.0192,384200000.0
2008-03-10 02:40:00,2.0192,2.0195,2.01915,2.01915,687900000.0
2008-03-10 02:41:00,2.0192,2.01925,2.01915,2.01915,1283200000.0
2008-03-10 02:42:00,2.01915,2.0194,2.01915,2.0194,1194400000.0
2008-03-10 02:43:00,2.0194,2.01945,2.0192,2.0192,947200000.0
2008-03-10 02:44:00,2.0192,2.01945,2.0192,2.01945,986400000.0
2008-03-10 02:45:00,2.01945,2.0196,2.0194,2.0196,723000000.0
2008-03-10 02:46:00,2.0196,2.0196,2.0196,2.0196,571200000.0
2008-03-10 02:47:00,2.0196,2.0199,2.0196,2.0198,1272800000.0
2008-03-10 02:48:00,2.0198,2.02,2.0198,2.02,780100000.0
2008-03-10 02:49:00,2.02,2.0201,2.0197,2.01975,889599999.0
2008-03-10 02:50:00,2.01975,2.01995,2.0197,2.01995,1562400000.0
2008-03-10 02:51:00,2.01995,2.0201,2.0199,2.0201,1436000000.0
2008-03-10 02:52:00,2.0201,2.0201,2.0199,2.02,1951200000.0
2008-03-10 02:53:00,2.0189,2.0189,2.0189,2.0189,1279200000.0
2008-03-10 02:55:00,2.0198,2.0198,2.0195,2.01975,1279200000.0
2008-03-10 02:56:00,2.01975,2.0198,2.0196,2.0197,663200000.0
2008-03-10 02:57:00,2.0197,2.0197,2.0196,2.0196,661600000.0
2008-03-10 02:58:00,2.0196,2.0196,2.0196,2.0196,2096000000.0
2008-03-10 02:59:00,2.0196,2.0197,2.0195,2.0195,1594400000.0
2008-03-10 03:00:00,2.0195,2.0197,2.0195,2.0196,1785600000.0
2008-03-10 03:01:00,2.0196,2.0197,2.0196,2.0197,1203200000.0
2008-03-10 03:02:00,2.0197,2.0198,2.01955,2.0196,820800000.0
2008-03-10 03:03:00,2.0196,2.01965,2.0196,2.0196,1453600000.0
2008-03-10 03:04:00,2.0196,2.01965,2.0196,2.0196,1071200000.0
2008-03-10 03:05:00,2.0196,2.0196,2.0196,2.0196,723200000.0
2008-03-10 03:06:00,2.0196,2.0196,2.0196,2.0196,956000000.0
2008-03-10 03:07:00,2.0196,2.0196,2.0195,2.0195,1224800000.0
2008-03-10 03:08:00,2.0195,2.0195,2.0195,2.0195,1500800000.0
2008-03-10 03:09:00,2.0195,2.01955,2.0195,2.01955,1131200000.0
2008-03-10 03:10:00,2.01955,2.0196,2.01955,2.0196,640000000.0
2008-03-10 03:11:00,2.0196,2.0196,2.0194,2.0195,633200000.0
2008-03-10 03:12:00,2.0195,2.01955,2.0195,2.0195,607200000.0
2008-03-10 03:13:00,2.0195,2.0196,2.0195,2.0195,751600000.0
2008-03-10 03:14:00,2.0195,2.0196,2.0195,2.0196,1427200000.0
2008-03-10 03:15:00,2.0196,2.0197,2.0196,2.0196,2059200000.0
2008-03-10 03:16:00,2.0196,2.01965,2.0196,2.0196,2072400000.0
2008-03-10 03:17:00,2.0196,2.0197,2.0196,2.01965,1335200000.0
2008-03-10 03:18:00,2.01965,2.01975,2.01965,2.0197,344400000.0
2008-03-10 03:19:00,2.0197,2.0197,2.0196,2.0197,1997900000.0
2008-03-10 03:20:00,2.0187,2.0188,2.0186,2.0188,2114800000.0
2008-03-10 03:21:00,2.0197,2.0197,2.0197,2.0197,2114800000.0
2008-03-10 03:22:00,2.0197,2.0197,2.0197,2.0197,2143600000.0
2008-03-10 03:24:00,2.0197,2.01975,2.0197,2.0197,1896200000.0
2008-03-10 03:25:00,2.0189,2.0189,2.0188,2.0188,1434400000.0
2008-03-10 03:27:00,2.0197,2.0199,2.0197,2.0199,1434400000.0
2008-03-10 03:30:00,2.0197,2.0197,2.0197,2.0197,1921900000.0
2008-03-10 03:31:00,2.0197,2.0197,2.0197,2.0197,1161700000.0
2008-03-10 03:32:00,2.0197,2.0197,2.0196,2.0196,238500000.0
2008-03-10 03:33:00,2.0196,2.0196,2.0196,2.0196,168000000.0
2008-03-10 03:34:00,2.0196,2.0196,2.0196,2.0196,172900000.0
2008-03-10 03:35:00,2.0196,2.0196,2.0196,2.0196,171500000.0
2008-03-10 03:36:00,2.0196,2.0196,2.0194,2.0196,640700000.0
2008-03-10 03:37:00,2.0196,2.0196,2.0194,2.0194,196800000.0
2008-03-10 03:38:00,2.0194,2.0194,2.019,2.019,673000000.0
2008-03-10 03:39:00,2.019,2.0193,2.019,2.0193,1159200000.0
2008-03-10 03:40:00,2.0193,2.0193,2.019,2.0191,1353800000.0
2008-03-10 03:41:00,2.0191,2.0192,2.0191,2.0192,548800000.0
2008-03-10 03:42:00,2.0192,2.0192,2.0191,2.0192,610700000.0
2008-03-10 03:43:00,2.0192,2.0192,2.019,2.019,362400000.0
2008-03-10 03:44:00,2.019,2.0191,2.0189,2.0189,989000000.0
2008-03-10 03:45:00,2.0189,2.019,2.0189,2.019,598400000.0
2008-03-10 03:46:00,2.019,2.019,2.0189,2.0189,567200000.0
2008-03-10 03:47:00,2.0189,2.0189,2.0187,2.0187,891200000.0
2008-03-10 03:48:00,2.0187,2.0187,2.0185,2.0185,1149600000.0
2008-03-10 03:49:00,2.0185,2.0185,2.0185,2.0185,1032000000.0
2008-03-10 03:50:00,2.0185,2.0187,2.0185,2.0186,1132800000.0
2008-03-10 03:51:00,2.0186,2.0187,2.0186,2.0187,718400000.0
2008-03-10 03:52:00,2.0187,2.0187,2.0186,2.0187,700000000.0
2008-03-10 03:53:00,2.0187,2.0189,2.0187,2.0189,568800000.0
2008-03-10 03:54:00,2.0189,2.0189,2.0188,2.0188,1979600000.0
2008-03-10 03:55:00,2.0188,2.01925,2.0188,2.0192,1157000000.0
2008-03-10 03:56:00,2.0192,2.0192,2.0192,2.0192,1352000000.0
2008-03-10 03:57:00,2.0192,2.0192,2.0192,2.0192,1473600000.0
2008-03-10 03:58:00,2.0192,2.0192,2.0192,2.0192,1355200000.0
2008-03-10 03:59:00,2.0192,2.01925,2.0192,2.01925,1788000000.0
2008-03-10 04:00:00,2.01925,2.0194,2.01925,2.0194,582400000.0
2008-03-10 04:01:00,2.0194,2.0194,2.0193,2.0193,884800000.0
2008-03-10 04:02:00,2.0193,2.0195,2.0192,2.0194,1743600001.0
2008-03-10 04:03:00,2.0194,2.0194,2.0194,2.0194,1654400000.0
2008-03-10 04:04:00,2.0194,2.0195,2.0193,2.0194,1511600000.0
2008-03-10 04:05:00,2.0194,2.0194,2.0191,2.0193,595600000.0
2008-03-10 04:06:00,2.0193,2.0193,2.0189,2.0189,555400000.0
2008-03-10 04:07:00,2.0189,2.0189,2.0189,2.0189,554400000.0
2008-03-10 04:08:00,2.0189,2.019,2.0189,2.019,573600000.0
2008-03-10 04:09:00,2.019,2.019,2.0189,2.0189,1155200000.0
2008-03-10 04:10:00,2.0189,2.019,2.0189,2.019,1567500000.0
2008-03-10 04:11:00,2.019,2.0191,2.0189,2.0191,107600000.0
2008-03-10 04:12:00,2.0191,2.0193,2.0189,2.0193,101900000.0
2008-03-10 04:13:00,2.0193,2.0193,2.0187,2.0187,598800000.0
2008-03-10 04:14:00,2.0187,2.0189,2.0187,2.01875,633000001.0
2008-03-10 04:15:00,2.01875,2.0188,2.01875,2.0188,642200000.0
2008-03-10 04:16:00,2.0188,2.0189,2.01875,2.01875,540400000.0
2008-03-10 04:17:00,2.01875,2.01875,2.0185,2.0185,490500001.0
2008-03-10 04:18:00,2.0185,2.0187,2.0185,2.0187,1691200000.0
2008-03-10 04:19:00,2.0187,2.01875,2.0187,2.01875,1261200000.0
2008-03-10 04:20:00,2.01875,2.0188,2.01875,2.0188,515400000.0
2008-03-10 04:21:00,2.0188,2.0189,2.0188,2.0189,138800000.0
2008-03-10 04:22:00,2.0189,2.019,2.0188,2.0188,362200000.0
2008-03-10 04:23:00,2.0188,2.0188,2.0188,2.0188,1447400000.0
2008-03-10 04:24:00,2.0188,2.0188,2.0188,2.0188,1476600000.0
2008-03-10 04:25:00,2.0188,2.0189,2.0188,2.01885,636200000.0
2008-03-10 04:26:00,2.01885,2.01885,2.0188,2.0188,489200000.0
2008-03-10 04:27:00,2.0188,2.019,2.0188,2.019,549400000.0
2008-03-10 04:28:00,2.019,2.019,2.019,2.019,48600000.0
2008-03-10 04:29:00,2.019,2.019,2.0189,2.019,51200000.0
2008-03-10 04:30:00,2.019,2.0192,2.0189,2.0191,127600000.0
2008-03-10 04:31:00,2.0191,2.0192,2.0191,2.0191,502400000.0
2008-03-10 04:32:00,2.0191,2.0192,2.0191,2.0191,1224300000.0
2008-03-10 04:33:00,2.0191,2.0192,2.0191,2.0192,872000000.0
2008-03-10 04:34:00,2.0192,2.0193,2.0192,2.0192,435200000.0
2008-03-10 04:35:00,2.0192,2.0193,2.0192,2.0193,1376400000.0
2008-03-10 04:36:00,2.0193,2.0193,2.0193,2.0193,1310400000.0
2008-03-10 04:37:00,2.0193,2.0193,2.0193,2.0193,1308300000.0
2008-03-10 04:38:00,2.0193,2.0193,2.0193,2.0193,1254000000.0
2008-03-10 04:39:00,2.0193,2.0193,2.0193,2.0193,1232000000.0
2008-03-10 04:40:00,2.0193,2.0193,2.01925,2.01925,1118500000.0
2008-03-10 04:41:00,2.01925,2.0193,2.01915,2.01915,199800000.0
2008-03-10 04:42:00,2.01915,2.01915,2.01915,2.01915,141600000.0
2008-03-10 04:43:00,2.01915,2.01915,2.01915,2.01915,145200000.0
2008-03-10 04:44:00,2.01915,2.0192,2.01915,2.0192,595400000.0
2008-03-10 04:45:00,2.0192,2.0192,2.01915,2.01915,277000000.0
2008-03-10 04:46:00,2.01915,2.0192,2.01915,2.0192,584000000.0
2008-03-10 04:47:00,2.0192,2.0192,2.0192,2.0192,752000000.0
2008-03-10 04:48:00,2.0192,2.0192,2.0192,2.0192,758400000.0
2008-03-10 04:49:00,2.0192,2.0193,2.0192,2.0192,761800000.0
2008-03-10 04:50:00,2.0192,2.0192,2.01895,2.0191,783200000.0
2008-03-10 04:51:00,2.0191,2.0191,2.0191,2.0191,793600000.0
2008-03-10 04:52:00,2.0191,2.0191,2.01905,2.01905,281600000.0
2008-03-10 04:53:00,2.01905,2.01905,2.01905,2.01905,190400000.0
2008-03-10 04:54:00,2.01905,2.01905,2.01905,2.01905,198400000.0
2008-03-10 04:55:00,2.01905,2.01905,2.019,2.019,1822400000.0
2008-03-10 04:56:00,2.019,2.019,2.019,2.019,1999200000.0
2008-03-10 04:57:00,2.019,2.019,2.019,2.019,1952000000.0
2008-03-10 04:58:00,2.019,2.019,2.019,2.019,1943200000.0
2008-03-10 04:59:00,2.019,2.0191,2.019,2.0191,1073200000.0
2008-03-10 05:00:00,2.0191,2.0192,2.01905,2.0192,738400000.0
2008-03-10 05:01:00,2.0192,2.0192,2.0192,2.0192,800000000.0
2008-03-10 05:02:00,2.0192,2.0192,2.019,2.019,724800000.0
2008-03-10 05:03:00,2.019,2.019,2.0186,2.0186,716100000.0
2008-03-10 05:04:00,2.0186,2.0186,2.0185,2.0185,191950000.0
2008-03-10 05:05:00,2.0185,2.0187,2.0185,2.0186,1193850000.0
2008-03-10 05:06:00,2.0186,2.0186,2.01845,2.0185,999200000.0
2008-03-10 05:07:00,2.0182,2.0182,2.0182,2.0182,591200000.0
2008-03-10 05:08:00,2.0185,2.0185,2.0183,2.0183,591200000.0
2008-03-10 05:09:00,2.0183,2.0184,2.0182,2.0182,1480600000.0
2008-03-10 05:10:00,2.0182,2.0182,2.0182,2.0182,1432000000.0
2008-03-10 05:11:00,2.018,2.0182,2.018,2.0181,1420800000.0
2008-03-10 05:12:00,2.0182,2.0183,2.01815,2.0183,1420800000.0
2008-03-10 05:13:00,2.0183,2.0183,2.01815,2.01825,312000000.0
2008-03-10 05:14:00,2.01825,2.01825,2.01815,2.01825,242400000.0
2008-03-10 05:15:00,2.01825,2.01825,2.01815,2.01815,961600000.0
2008-03-10 05:16:00,2.01815,2.0183,2.01815,2.01825,624800000.0
2008-03-10 05:17:00,2.01825,2.01825,2.01825,2.01825,190400000.0
2008-03-10 05:18:00,2.01825,2.0183,2.0181,2.0183,592400000.0
2008-03-10 05:19:00,2.0183,2.0183,2.0182,2.0182,606000000.0
2008-03-10 05:20:00,2.0182,2.0182,2.0182,2.0182,1192000000.0
2008-03-10 05:21:00,2.0182,2.0182,2.0182,2.0182,798800000.0
2008-03-10 05:22:00,2.0182,2.01825,2.0182,2.01825,427600000.0
2008-03-10 05:23:00,2.01825,2.01835,2.01825,2.01835,205400000.0
2008-03-10 05:24:00,2.01835,2.0184,2.01835,2.0184,283600000.0
2008-03-10 05:25:00,2.0184,2.0186,2.0184,2.0186,771200000.0
2008-03-10 05:26:00,2.0186,2.0186,2.01855,2.0186,689200000.0
2008-03-10 05:27:00,2.0186,2.0187,2.0186,2.0187,675600000.0
2008-03-10 05:28:00,2.0187,2.0187,2.0187,2.0187,716800000.0
2008-03-10 05:29:00,2.0187,2.0187,2.0187,2.0187,688000000.0
2008-03-10 05:30:00,2.0187,2.0187,2.01855,2.01855,458800000.0
2008-03-10 05:31:00,2.01855,2.01855,2.01855,2.01855,540300000.0
2008-03-10 05:32:00,2.01855,2.01855,2.0185,2.0185,831200000.0
2008-03-10 05:33:00,2.0185,2.01855,2.0185,2.01855,1181600000.0
2008-03-10 05:34:00,2.01855,2.01855,2.01855,2.01855,595200000.0
2008-03-10 05:35:00,2.01855,2.01855,2.01855,2.01855,568800000.0
2008-03-10 05:36:00,2.01855,2.01855,2.01845,2.0185,1170600000.0
2008-03-10 05:37:00,2.0185,2.0186,2.0185,2.0186,996400000.0
2008-03-10 05:38:00,2.0186,2.0187,2.0186,2.0187,713800000.0
2008-03-10 05:39:00,2.0187,2.0187,2.01835,2.0186,732000000.0
2008-03-10 05:40:00,2.0186,2.0186,2.01835,2.0184,775600000.0
2008-03-10 05:41:00,2.0184,2.0184,2.0184,2.0184,809600000.0
2008-03-10 05:42:00,2.0184,2.01855,2.0184,2.01855,454200000.0
2008-03-10 05:43:00,2.01855,2.01855,2.01855,2.01855,145800000.0
2008-03-10 05:44:00,2.01855,2.01855,2.01855,2.01855,147600000.0
2008-03-10 05:45:00,2.01855,2.0187,2.01855,2.01855,485800000.0
2008-03-10 05:46:00,2.01855,2.01855,2.01855,2.01855,559200000.0
2008-03-10 05:47:00,2.01855,2.01855,2.01855,2.01855,580800000.0
2008-03-10 05:48:00,2.01855,2.0187,2.01855,2.0187,686000000.0
2008-03-10 05:49:00,2.0187,2.0187,2.01855,2.01855,688400000.0
2008-03-10 05:50:00,2.01855,2.01855,2.0185,2.0185,812000000.0
2008-03-10 05:51:00,2.0185,2.0185,2.0185,2.0185,1488000000.0
2008-03-10 05:52:00,2.0185,2.0185,2.0185,2.0185,1488000000.0
2008-03-10 05:53:00,2.0185,2.0185,2.0185,2.0185,1428000000.0
2008-03-10 05:54:00,2.0185,2.0185,2.0185,2.0185,1452000000.0
2008-03-10 05:55:00,2.0185,2.0185,2.0185,2.0185,1258800000.0
2008-03-10 05:56:00,2.0185,2.0185,2.0185,2.0185,142800000.0
2008-03-10 05:57:00,2.0185,2.0185,2.0185,2.0185,142800000.0
2008-03-10 05:58:00,2.0185,2.0185,2.0185,2.0185,146400000.0
2008-03-10 05:59:00,2.0185,2.0185,2.0185,2.0185,145200000.0
2008-03-10 06:00:00,2.0185,2.0185,2.0185,2.0185,145800000.0
2008-03-10 06:01:00,2.0185,2.0185,2.01845,2.01845,1020000000.0
2008-03-10 06:02:00,2.01845,2.0185,2.01835,2.01835,1336400000.0
2008-03-10 06:03:00,2.01835,2.01835,2.01835,2.01835,552000000.0
2008-03-10 06:04:00,2.01835,2.01835,2.0183,2.0183,783600000.0
2008-03-10 06:05:00,2.0183,2.0183,2.01815,2.01815,1403200000.0
2008-03-10 06:06:00,2.01815,2.01815,2.01815,2.01815,588000000.0
2008-03-10 06:07:00,2.01815,2.01815,2.01795,2.01795,568800000.0
2008-03-10 06:08:00,2.01795,2.01795,2.01795,2.01795,581600000.0
2008-03-10 06:09:00,2.01795,2.01795,2.01795,2.01795,684200000.0
2008-03-10 06:10:00,2.01795,2.01795,2.01795,2.01795,716100000.0
2008-03-10 06:11:00,2.01795,2.01795,2.01795,2.01795,713800000.0
2008-03-10 06:12:00,2.01795,2.01795,2.01795,2.01795,687300000.0
2008-03-10 06:13:00,2.01795,2.01795,2.01795,2.01795,716300000.0
2008-03-10 06:14:00,2.01795,2.01795,2.01795,2.01795,675700000.0
2008-03-10 06:15:00,2.01795,2.01795,2.01795,2.01795,696000000.0
2008-03-10 06:16:00,2.01795,2.01795,2.01795,2.01795,687700000.0
2008-03-10 06:17:00,2.01795,2.01855,2.01795,2.01825,645100000.0
2008-03-10 06:18:00,2.01825,2.01845,2.01825,2.01825,483000000.0
2008-03-10 06:19:00,2.01825,2.0185,2.01825,2.01825,439500000.0
2008-03-10 06:20:00,2.01825,2.0183,2.01825,2.01825,458200000.0
2008-03-10 06:21:00,2.01825,2.0185,2.01825,2.0185,704500000.0
2008-03-10 06:22:00,2.0185,2.0185,2.01835,2.01845,690900000.0
2008-03-10 06:23:00,2.01845,2.0186,2.01845,2.0186,794400000.0
2008-03-10 06:24:00,2.0186,2.0187,2.0186,2.01865,1161100000.0
2008-03-10 06:25:00,2.01865,2.01865,2.0186,2.0186,787200000.0
2008-03-10 06:26:00,2.0186,2.0186,2.0186,2.0186,775200000.0
2008-03-10 06:27:00,2.0186,2.0191,2.0186,2.0191,672200000.0
2008-03-10 06:28:00,2.0191,2.01925,2.0191,2.01915,611600000.0
2008-03-10 06:29:00,2.01915,2.01935,2.019,2.0192,687600000.0
2008-03-10 06:30:00,2.0192,2.0192,2.0192,2.0192,885600000.0
2008-03-10 06:31:00,2.0192,2.01925,2.0192,2.0192,1002800000.0
2008-03-10 06:32:00,2.0192,2.0195,2.01905,2.0195,576400000.0
2008-03-10 06:33:00,2.0195,2.0195,2.0195,2.0195,1027200000.0
2008-03-10 06:34:00,2.0195,2.0195,2.01925,2.0194,817600000.0
2008-03-10 06:35:00,2.0194,2.0194,2.01935,2.0194,777600000.0
2008-03-10 06:36:00,2.0194,2.0195,2.01935,2.0195,704600000.0
2008-03-10 06:37:00,2.0195,2.01965,2.0195,2.0196,808300000.0
2008-03-10 06:38:00,2.0196,2.0196,2.01945,2.01945,762000000.0
2008-03-10 06:39:00,2.01945,2.01945,2.01945,2.01945,117500000.0
2008-03-10 06:40:00,2.01945,2.0195,2.01945,2.01945,207000000.0
2008-03-10 06:41:00,2.01945,2.01955,2.01945,2.01955,176700000.0
2008-03-10 06:42:00,2.01955,2.01955,2.01955,2.01955,157600000.0
2008-03-10 06:43:00,2.01955,2.01965,2.01955,2.0196,345700000.0
2008-03-10 06:44:00,2.0196,2.01965,2.0196,2.01965,544700000.0
2008-03-10 06:45:00,2.01965,2.0197,2.01965,2.0197,1050200000.0
2008-03-10 06:46:00,2.0197,2.0197,2.0197,2.0197,1132400000.0
2008-03-10 06:47:00,2.0197,2.01975,2.0197,2.01975,282400000.0
2008-03-10 06:48:00,2.01975,2.01975,2.01975,2.01975,142400000.0
2008-03-10 06:49:00,2.01975,2.01975,2.01975,2.01975,125500000.0
2008-03-10 06:50:00,2.01975,2.01975,2.0195,2.0195,190700000.0
2008-03-10 06:51:00,2.0195,2.01965,2.0195,2.01965,758400000.0
2008-03-10 06:52:00,2.01965,2.01975,2.01955,2.01955,512400000.0
2008-03-10 06:53:00,2.01955,2.01955,2.01955,2.01955,296400000.0
2008-03-10 06:54:00,2.01955,2.01955,2.01955,2.01955,375000000.0
2008-03-10 06:55:00,2.01955,2.01955,2.01945,2.01945,657600000.0
2008-03-10 06:56:00,2.01945,2.01945,2.01945,2.01945,656200000.0
2008-03-10 06:57:00,2.01945,2.0196,2.01945,2.01955,672100000.0
2008-03-10 06:58:00,2.01955,2.01955,2.0195,2.0195,675200000.0
2008-03-10 06:59:00,2.0195,2.01955,2.0195,2.0195,740000000.0
2008-03-10 07:00:00,2.0195,2.0195,2.01925,2.01925,503100000.0
2008-03-10 07:01:00,2.01925,2.01925,2.01905,2.01905,290600000.0
2008-03-10 07:02:00,2.01905,2.01925,2.01905,2.0192,316800000.0
2008-03-10 07:03:00,2.0192,2.0192,2.0191,2.0191,776000000.0
2008-03-10 07:04:00,2.0191,2.0192,2.01905,2.0192,793100000.0
2008-03-10 07:05:00,2.0192,2.0192,2.01885,2.01905,612100000.0
2008-03-10 07:06:00,2.01905,2.01915,2.01905,2.01905,567200000.0
2008-03-10 07:07:00,2.01905,2.01905,2.01875,2.01875,618400000.0
2008-03-10 07:08:00,2.01875,2.0195,2.01875,2.0195,698200000.0
2008-03-10 07:09:00,2.0195,2.0195,2.01925,2.0195,616000000.0
2008-03-10 07:10:00,2.0195,2.0195,2.0193,2.0193,796800000.0
2008-03-10 07:11:00,2.0193,2.0193,2.0193,2.0193,809600000.0
2008-03-10 07:12:00,2.0193,2.01935,2.0191,2.01935,652800000.0
2008-03-10 07:13:00,2.01935,2.01935,2.01935,2.01935,568800000.0
2008-03-10 07:14:00,2.01935,2.0194,2.0192,2.0194,603600000.0
2008-03-10 07:15:00,2.0194,2.0194,2.0191,2.01915,668800000.0
2008-03-10 07:16:00,2.01915,2.01915,2.01915,2.01915,583200000.0
2008-03-10 07:17:00,2.01915,2.01915,2.01915,2.01915,556800000.0
2008-03-10 07:18:00,2.01915,2.01915,2.01915,2.01915,564000000.0
2008-03-10 07:19:00,2.01915,2.01925,2.01915,2.01925,569600000.0
2008-03-10 07:20:00,2.01925,2.0193,2.01925,2.01925,555200000.0
2008-03-10 07:21:00,2.01925,2.0194,2.0192,2.0192,706400000.0
2008-03-10 07:22:00,2.0192,2.01925,2.0192,2.01925,843200000.0
2008-03-10 07:23:00,2.01925,2.0193,2.01915,2.0193,640800000.0
2008-03-10 07:24:00,2.0193,2.0195,2.01915,2.01925,611200000.0
2008-03-10 07:25:00,2.01925,2.01935,2.01905,2.0192,792800000.0
2008-03-10 07:26:00,2.0192,2.01935,2.019,2.019,668800000.0
2008-03-10 07:27:00,2.019,2.0192,2.019,2.0192,853600000.0
2008-03-10 07:28:00,2.0192,2.0192,2.019,2.01905,604800000.0
2008-03-10 07:29:00,2.01905,2.0195,2.01905,2.01935,341700000.0
2008-03-10 07:30:00,2.01935,2.01935,2.0192,2.0192,625600000.0
2008-03-10 07:31:00,2.0192,2.0192,2.01905,2.0192,673600000.0
2008-03-10 07:32:00,2.0192,2.0192,2.0192,2.0192,736000000.0
2008-03-10 07:33:00,2.0192,2.0195,2.0192,2.0195,748800000.0
2008-03-10 07:34:00,2.0195,2.0195,2.0194,2.0194,739200000.0
2008-03-10 07:35:00,2.0194,2.0195,2.01915,2.0195,936400000.0
2008-03-10 07:36:00,2.0195,2.01965,2.0195,2.01965,780800000.0
2008-03-10 07:37:00,2.01965,2.01965,2.01925,2.01925,192000000.0
2008-03-10 07:38:00,2.01925,2.01925,2.01915,2.01915,529600000.0
2008-03-10 07:39:00,2.01915,2.01925,2.01915,2.01915,604800000.0
2008-03-10 07:40:00,2.01915,2.01925,2.019,2.01925,704000000.0
2008-03-10 07:41:00,2.01925,2.01945,2.0191,2.01945,315400000.0
2008-03-10 07:42:00,2.01945,2.01955,2.01915,2.01945,86500000.0
2008-03-10 07:43:00,2.01945,2.01945,2.01915,2.01915,77500000.0
2008-03-10 07:44:00,2.01915,2.01925,2.01895,2.01895,582700000.0
2008-03-10 07:45:00,2.01895,2.019,2.01855,2.01875,249500000.0
2008-03-10 07:46:00,2.01875,2.01875,2.01805,2.0181,279700000.0
2008-03-10 07:47:00,2.0181,2.0182,2.01765,2.01775,355600000.0
2008-03-10 07:48:00,2.01775,2.01815,2.01775,2.01785,398700000.0
2008-03-10 07:49:00,2.01785,2.018,2.01785,2.018,716400000.0
2008-03-10 07:50:00,2.018,2.01825,2.018,2.01815,561400000.0
2008-03-10 07:51:00,2.01815,2.01815,2.01805,2.0181,358400000.0
2008-03-10 07:52:00,2.0181,2.01815,2.0181,2.0181,708900000.0
2008-03-10 07:53:00,2.0181,2.01825,2.0178,2.0179,634900000.0
2008-03-10 07:54:00,2.0179,2.01805,2.0179,2.01795,795600000.0
2008-03-10 07:55:00,2.01795,2.018,2.01765,2.01765,405000000.0
2008-03-10 07:56:00,2.01765,2.01795,2.01765,2.0179,517200000.0
2008-03-10 07:57:00,2.0179,2.01815,2.0179,2.01795,1091200000.0
2008-03-10 07:58:00,2.01795,2.01815,2.0179,2.01805,111300000.0
2008-03-10 07:59:00,2.01805,2.01805,2.0177,2.0177,796400000.0
2008-03-10 08:00:00,2.0177,2.01785,2.01765,2.01775,1630500000.0
2008-03-10 08:01:00,2.01775,2.01785,2.0177,2.0177,712200000.0
2008-03-10 08:02:00,2.0178,2.01815,2.0178,2.018,1752600000.0
2008-03-10 08:03:00,2.018,2.01825,2.018,2.0182,553200000.0
2008-03-10 08:04:00,2.0182,2.0182,2.0182,2.0182,549600000.0
2008-03-10 08:05:00,2.0182,2.0182,2.01815,2.0182,764000000.0
2008-03-10 08:06:00,2.0182,2.0182,2.0182,2.0182,777600000.0
2008-03-10 08:07:00,2.0182,2.0182,2.018,2.018,755200000.0
2008-03-10 08:08:00,2.018,2.018,2.018,2.018,1075600000.0
2008-03-10 08:09:00,2.018,2.01815,2.018,2.018,966800000.0
2008-03-10 08:10:00,2.01795,2.01795,2.01765,2.01765,242300000.0
2008-03-10 08:11:00,2.01765,2.01765,2.01645,2.01645,722100000.0
2008-03-10 08:12:00,2.01645,2.01665,2.01645,2.0166,572800000.0
2008-03-10 08:13:00,2.0166,2.01665,2.0166,2.01665,559200000.0
2008-03-10 08:14:00,2.01665,2.01685,2.01665,2.01675,575300000.0
2008-03-10 08:15:00,2.01675,2.01695,2.01675,2.01695,718400000.0
2008-03-10 08:16:00,2.01695,2.01725,2.0169,2.01725,453800000.0
2008-03-10 08:17:00,2.01725,2.01725,2.0172,2.01725,515400000.0
2008-03-10 08:18:00,2.01725,2.0175,2.01725,2.0175,745200000.0
2008-03-10 08:19:00,2.0175,2.0175,2.01705,2.01705,701600000.0
2008-03-10 08:20:00,2.01705,2.01725,2.01705,2.01715,811200000.0
2008-03-10 08:21:00,2.01715,2.01715,2.01715,2.01715,1065600000.0
2008-03-10 08:22:00,2.01715,2.0173,2.01715,2.01715,984000000.0
2008-03-10 08:23:00,2.01715,2.0174,2.01715,2.0174,824000000.0
2008-03-10 08:24:00,2.0174,2.0174,2.0174,2.0174,787200000.0
2008-03-10 08:25:00,2.0174,2.0174,2.0171,2.0172,846800000.0
2008-03-10 08:26:00,2.0172,2.01725,2.0172,2.01725,1022800000.0
2008-03-10 08:27:00,2.01725,2.01725,2.01725,2.01725,629200000.0
2008-03-10 08:28:00,2.01725,2.01725,2.01725,2.01725,566400000.0
2008-03-10 08:29:00,2.01725,2.01725,2.017,2.01715,555000000.0
2008-03-10 08:30:00,2.01715,2.01715,2.01685,2.0171,715200000.0
2008-03-10 08:31:00,2.0171,2.0171,2.01705,2.0171,660800000.0
2008-03-10 08:32:00,2.0171,2.0171,2.01685,2.01685,636800000.0
2008-03-10 08:33:00,2.01685,2.01685,2.0168,2.01685,573200000.0
2008-03-10 08:34:00,2.01685,2.0169,2.0168,2.0169,480600000.0
2008-03-10 08:35:00,2.0169,2.01695,2.0169,2.01695,1047200000.0
2008-03-10 08:36:00,2.01695,2.01695,2.0169,2.0169,1071800000.0
2008-03-10 08:37:00,2.0169,2.0169,2.0167,2.0167,1201600000.0
2008-03-10 08:38:00,2.0167,2.0167,2.01615,2.01615,953600000.0
2008-03-10 08:39:00,2.01615,2.0162,2.0161,2.0162,995300000.0
2008-03-10 08:40:00,2.0162,2.0162,2.0158,2.0159,500200000.0
2008-03-10 08:41:00,2.0159,2.016,2.0159,2.0159,225600000.0
2008-03-10 08:42:00,2.0159,2.016,2.01505,2.01505,472400000.0
2008-03-10 08:43:00,2.01505,2.01515,2.01495,2.01505,774000000.0
2008-03-10 08:44:00,2.01505,2.01535,2.01505,2.0153,288000000.0
2008-03-10 08:45:00,2.0153,2.01575,2.0153,2.0157,263800000.0
2008-03-10 08:46:00,2.0157,2.0157,2.0157,2.0157,263600000.0
2008-03-10 08:47:00,2.0157,2.0157,2.01535,2.0156,440800000.0
2008-03-10 08:48:00,2.0156,2.0157,2.0155,2.0155,215200000.0
2008-03-10 08:49:00,2.0155,2.0156,2.0154,2.0154,260800000.0
2008-03-10 08:50:00,2.0154,2.0156,2.0154,2.0155,212400000.0
2008-03-10 08:51:00,2.0155,2.01595,2.0154,2.01585,335400000.0
2008-03-10 08:52:00,2.01575,2.016,2.01565,2.016,504000000.0
2008-03-10 08:53:00,2.016,2.0161,2.01595,2.01605,377200000.0
2008-03-10 08:54:00,2.0161,2.01725,2.016,2.017,299600000.0
2008-03-10 08:55:00,2.017,2.0174,2.017,2.0174,219000000.0
2008-03-10 08:56:00,2.0174,2.01785,2.0174,2.01765,520200000.0
2008-03-10 08:57:00,2.01755,2.0177,2.01745,2.01755,346000000.0
2008-03-10 08:58:00,2.01755,2.0183,2.0175,2.0183,264000000.0
2008-03-10 08:59:00,2.0183,2.0185,2.0183,2.0183,322400000.0
2008-03-10 09:00:00,2.0183,2.0185,2.01785,2.01805,394799999.0
2008-03-10 09:01:00,2.01805,2.01815,2.01805,2.01815,589600000.0
2008-03-10 09:02:00,2.01815,2.01815,2.0177,2.01775,404400000.0
2008-03-10 09:03:00,2.01775,2.01775,2.0172,2.01725,503200000.0
2008-03-10 09:04:00,2.0172,2.01795,2.0172,2.01765,414200000.0
2008-03-10 09:05:00,2.01765,2.0179,2.01755,2.0179,260800000.0
2008-03-10 09:06:00,2.0179,2.01805,2.01775,2.01785,413200000.0
2008-03-10 09:07:00,2.01785,2.01785,2.0175,2.0175,526600000.0
2008-03-10 09:08:00,2.0175,2.01755,2.0175,2.0175,204400000.0
2008-03-10 09:09:00,2.0175,2.0176,2.01735,2.0175,383200000.0
2008-03-10 09:10:00,2.0175,2.0175,2.01655,2.01655,345500000.0
2008-03-10 09:11:00,2.01655,2.01675,2.01625,2.01625,477100000.0
2008-03-10 09:12:00,2.01625,2.01645,2.01605,2.01625,435000000.0
2008-03-10 09:13:00,2.01625,2.01645,2.01615,2.0164,380800000.0
2008-03-10 09:14:00,2.0164,2.0165,2.0164,2.0165,215400000.0
2008-03-10 09:15:00,2.0165,2.01675,2.01635,2.01635,401000000.0
2008-03-10 09:16:00,2.01635,2.01635,2.0155,2.0157,454000000.0
2008-03-10 09:17:00,2.0157,2.01585,2.01565,2.01585,578800000.0
2008-03-10 09:18:00,2.01585,2.01615,2.01565,2.01605,464100000.0
2008-03-10 09:19:00,2.01605,2.01605,2.01585,2.016,360200000.0
2008-03-10 09:20:00,2.016,2.01605,2.016,2.016,251800000.0
2008-03-10 09:21:00,2.016,2.01625,2.01585,2.01625,401200000.0
2008-03-10 09:22:00,2.01625,2.01625,2.01585,2.016,342100000.0
2008-03-10 09:23:00,2.016,2.01615,2.016,2.01615,207200000.0
2008-03-10 09:24:00,2.01615,2.01625,2.01595,2.01595,402500000.0
2008-03-10 09:25:00,2.01595,2.01595,2.0155,2.0155,321200000.0
2008-03-10 09:26:00,2.0155,2.01585,2.0155,2.01575,231000000.0
2008-03-10 09:27:00,2.01575,2.0164,2.01565,2.0162,377200000.0
2008-03-10 09:28:00,2.01625,2.0165,2.0162,2.0165,536100000.0
2008-03-10 09:29:00,2.0165,2.01675,2.01645,2.01655,331700000.0
2008-03-10 09:30:00,2.01655,2.0172,2.01655,2.0172,368200000.0
2008-03-10 09:31:00,2.0172,2.01755,2.01715,2.01755,389100000.0
2008-03-10 09:32:00,2.01755,2.01755,2.0172,2.0172,257800000.0
2008-03-10 09:33:00,2.0172,2.0173,2.0171,2.01725,288600000.0
2008-03-10 09:34:00,2.0172,2.0175,2.0171,2.01725,504800000.0
2008-03-10 09:35:00,2.01735,2.0174,2.01735,2.0174,177400000.0
2008-03-10 09:36:00,2.0174,2.0174,2.01705,2.01705,215600000.0
2008-03-10 09:37:00,2.01705,2.01725,2.017,2.0171,411300000.0
2008-03-10 09:38:00,2.0171,2.01725,2.0171,2.0171,255700000.0
2008-03-10 09:39:00,2.0171,2.0174,2.0171,2.0174,320600000.0
2008-03-10 09:40:00,2.0174,2.01765,2.0174,2.01765,456400000.0
2008-03-10 09:41:00,2.01765,2.0178,2.01745,2.0176,309200000.0
2008-03-10 09:42:00,2.0176,2.0182,2.01735,2.0179,364400000.0
2008-03-10 09:43:00,2.0179,2.0179,2.0172,2.01745,364900000.0
2008-03-10 09:44:00,2.01745,2.0179,2.01745,2.0176,295400000.0
2008-03-10 09:45:00,2.0176,2.0176,2.0174,2.01755,225200000.0
2008-03-10 09:46:00,2.01755,2.01835,2.01755,2.01825,364600000.0
2008-03-10 09:47:00,2.01825,2.01855,2.018,2.0182,709499997.0
2008-03-10 09:48:00,2.0182,2.0183,2.0178,2.01825,680799985.0
2008-03-10 09:49:00,2.01825,2.0185,2.01825,2.01835,108900000.0
2008-03-10 09:50:00,2.01835,2.01875,2.0179,2.0179,156500000.0
2008-03-10 09:51:00,2.0179,2.01845,2.0179,2.01835,168200000.0
2008-03-10 09:52:00,2.0183,2.01845,2.0182,2.0182,107600000.0
2008-03-10 09:53:00,2.0182,2.01875,2.0182,2.01875,47700000.0
2008-03-10 09:54:00,2.0187,2.01875,2.0183,2.0183,42800000.0
2008-03-10 09:55:00,2.0183,2.0185,2.0183,2.01845,59000000.0
2008-03-10 09:56:00,2.01845,2.01845,2.0183,2.01845,96200000.0
2008-03-10 09:57:00,2.01845,2.01845,2.01805,2.0181,224300000.0
2008-03-10 09:58:00,2.0181,2.01815,2.01785,2.01795,195900000.0
2008-03-10 09:59:00,2.01795,2.01805,2.0177,2.0178,228400000.0
2008-03-10 10:00:00,2.0178,2.0179,2.0178,2.0179,190400000.0
2008-03-10 10:01:00,2.0179,2.0179,2.01775,2.0178,158000000.0
2008-03-10 10:02:00,2.0178,2.0182,2.01775,2.01805,217600000.0
2008-03-10 10:03:00,2.01805,2.01855,2.01805,2.01855,213100000.0
2008-03-10 10:04:00,2.01855,2.01855,2.01845,2.0185,135900000.0
2008-03-10 10:05:00,2.0185,2.0185,2.01845,2.01845,39500000.0
2008-03-10 10:06:00,2.01845,2.0185,2.0184,2.0184,261100000.0
2008-03-10 10:07:00,2.0184,2.01855,2.0184,2.0185,331100000.0
2008-03-10 10:08:00,2.0185,2.0185,2.01795,2.018,284300000.0
2008-03-10 10:09:00,2.018,2.01805,2.01775,2.01795,316500000.0
2008-03-10 10:10:00,2.018,2.01815,2.01795,2.0181,319600000.0
2008-03-10 10:11:00,2.0181,2.01815,2.0175,2.0176,349100000.0
2008-03-10 10:12:00,2.0176,2.0177,2.0175,2.0175,369000000.0
2008-03-10 10:13:00,2.0175,2.0176,2.0175,2.0176,556900000.0
2008-03-10 10:14:00,2.0176,2.0176,2.0175,2.01755,253300000.0
2008-03-10 10:15:00,2.01755,2.01755,2.01725,2.01735,243700000.0
2008-03-10 10:16:00,2.0174,2.01765,2.0174,2.0176,291900000.0
2008-03-10 10:17:00,2.0176,2.0176,2.01725,2.01755,192900000.0
2008-03-10 10:18:00,2.01755,2.01755,2.01735,2.0174,324800000.0
2008-03-10 10:19:00,2.0174,2.0174,2.01695,2.017,247100000.0
2008-03-10 10:20:00,2.017,2.0171,2.0169,2.017,860900000.0
2008-03-10 10:21:00,2.017,2.0173,2.017,2.0172,591700000.0
2008-03-10 10:22:00,2.0172,2.0172,2.01665,2.0168,355300000.0
2008-03-10 10:23:00,2.0168,2.01715,2.01675,2.0171,384600000.0
2008-03-10 10:24:00,2.0171,2.0174,2.01705,2.01705,551000000.0
2008-03-10 10:25:00,2.01705,2.0172,2.017,2.0172,622000000.0
2008-03-10 10:26:00,2.0172,2.01725,2.017,2.017,477300000.0
2008-03-10 10:27:00,2.017,2.01705,2.01695,2.017,458100000.0
2008-03-10 10:28:00,2.017,2.01715,2.0169,2.0169,518600000.0
2008-03-10 10:29:00,2.0169,2.0169,2.0165,2.0168,381300000.0
2008-03-10 10:30:00,2.0168,2.0169,2.0166,2.01665,362100000.0
2008-03-10 10:31:00,2.01665,2.0168,2.0163,2.0163,375600000.0
2008-03-10 10:32:00,2.0163,2.0166,2.01625,2.01655,312200000.0
2008-03-10 10:33:00,2.01655,2.01705,2.01655,2.017,362000000.0
2008-03-10 10:34:00,2.017,2.0171,2.017,2.0171,434600000.0
2008-03-10 10:35:00,2.0171,2.01715,2.0163,2.01645,406800000.0
2008-03-10 10:36:00,2.01645,2.0166,2.01645,2.0166,341300000.0
2008-03-10 10:37:00,2.0166,2.01685,2.0165,2.0165,386200000.0
2008-03-10 10:38:00,2.0165,2.017,2.0165,2.0168,308700000.0
2008-03-10 10:39:00,2.0168,2.0169,2.0166,2.0166,429800000.0
2008-03-10 10:40:00,2.0166,2.0166,2.0165,2.0165,197000000.0
2008-03-10 10:41:00,2.0165,2.0166,2.0163,2.01635,282300000.0
2008-03-10 10:42:00,2.01635,2.01635,2.0163,2.0163,155900000.0
2008-03-10 10:43:00,2.0163,2.0164,2.0163,2.01635,381800000.0
2008-03-10 10:44:00,2.0164,2.01655,2.01635,2.0165,308100000.0
2008-03-10 10:45:00,2.0165,2.0167,2.0165,2.01655,267800000.0
2008-03-10 10:46:00,2.01655,2.01745,2.01655,2.01745,286600000.0
2008-03-10 10:47:00,2.01745,2.0182,2.0174,2.01795,277100000.0
2008-03-10 10:48:00,2.01795,2.01815,2.01795,2.018,141500000.0
2008-03-10 10:49:00,2.0177,2.0177,2.01695,2.01715,313700000.0
2008-03-10 10:50:00,2.01715,2.01725,2.01685,2.0169,355300000.0
2008-03-10 10:51:00,2.0169,2.0169,2.0166,2.01675,536300000.0
2008-03-10 10:52:00,2.01675,2.0169,2.01665,2.0168,559600000.0
2008-03-10 10:53:00,2.0168,2.0168,2.01675,2.0168,520000000.0
2008-03-10 10:54:00,2.0168,2.0169,2.01675,2.0168,268800000.0
2008-03-10 10:55:00,2.0168,2.0168,2.0167,2.0168,597700000.0
2008-03-10 10:56:00,2.0168,2.0171,2.0168,2.0171,347600000.0
2008-03-10 10:57:00,2.0171,2.0172,2.017,2.01705,441000000.0
2008-03-10 10:58:00,2.01705,2.0173,2.017,2.0173,397200000.0
2008-03-10 10:59:00,2.0173,2.01745,2.017,2.017,439700000.0
2008-03-10 11:00:00,2.017,2.01755,2.0168,2.0175,338500000.0
2008-03-10 11:01:00,2.01745,2.0175,2.0167,2.01715,392000000.0
2008-03-10 11:02:00,2.01715,2.0174,2.01705,2.01715,586300000.0
2008-03-10 11:03:00,2.0172,2.0176,2.01715,2.01755,492600000.0
2008-03-10 11:04:00,2.01755,2.0181,2.01755,2.0178,568100000.0
2008-03-10 11:05:00,2.0178,2.0178,2.0173,2.0173,549300000.0
2008-03-10 11:06:00,2.0173,2.01735,2.0172,2.0173,487500000.0
2008-03-10 11:07:00,2.0173,2.0177,2.0173,2.0176,422300000.0
2008-03-10 11:08:00,2.0176,2.01765,2.01745,2.0176,450800000.0
2008-03-10 11:09:00,2.0176,2.018,2.0176,2.0179,440700000.0
2008-03-10 11:10:00,2.0179,2.0182,2.01785,2.01815,363900000.0
2008-03-10 11:11:00,2.01815,2.01815,2.0178,2.0178,504900000.0
2008-03-10 11:12:00,2.0178,2.01815,2.01775,2.01815,641900000.0
2008-03-10 11:13:00,2.01815,2.01825,2.01785,2.0182,347900000.0
2008-03-10 11:14:00,2.0182,2.0182,2.0179,2.01805,426500000.0
2008-03-10 11:15:00,2.018,2.01885,2.018,2.01855,422019999.0
2008-03-10 11:16:00,2.01855,2.01855,2.0182,2.01835,413100000.0
2008-03-10 11:17:00,2.01835,2.0186,2.01835,2.01855,661900000.0
2008-03-10 11:18:00,2.01855,2.01855,2.01795,2.01795,389700000.0
2008-03-10 11:19:00,2.01795,2.018,2.0177,2.0177,316150000.0
2008-03-10 11:20:00,2.0178,2.01805,2.01765,2.01785,626700000.0
2008-03-10 11:21:00,2.01785,2.01805,2.01785,2.018,433000000.0
2008-03-10 11:22:00,2.018,2.0183,2.0179,2.0183,853300000.0
2008-03-10 11:23:00,2.0183,2.01835,2.01795,2.01815,1163600000.0
2008-03-10 11:24:00,2.01815,2.01815,2.01805,2.0181,419300000.0
2008-03-10 11:25:00,2.0181,2.0181,2.0179,2.0179,372600000.0
2008-03-10 11:26:00,2.0179,2.01815,2.0179,2.0181,355800000.0
2008-03-10 11:27:00,2.0181,2.01825,2.018,2.01825,437000000.0
2008-03-10 11:28:00,2.01825,2.01835,2.0182,2.0183,279500000.0
2008-03-10 11:29:00,2.0183,2.01855,2.0179,2.0179,508000000.0
2008-03-10 11:30:00,2.0179,2.0203,2.0177,2.02,148810000.0
2008-03-10 11:31:00,2.02005,2.02085,2.01965,2.01995,186700000.0
2008-03-10 11:32:00,2.01995,2.02045,2.01995,2.02025,208900000.0
2008-03-10 11:33:00,2.02015,2.0205,2.02015,2.0204,260100000.0
2008-03-10 11:34:00,2.0204,2.021,2.0204,2.02055,225700000.0
2008-03-10 11:35:00,2.02055,2.0207,2.02005,2.02005,275400000.0
2008-03-10 11:36:00,2.02005,2.02025,2.0199,2.02025,215000000.0
2008-03-10 11:37:00,2.0203,2.0205,2.0203,2.0203,287100000.0
2008-03-10 11:38:00,2.0203,2.02035,2.02,2.02025,289000000.0
2008-03-10 11:39:00,2.02025,2.02035,2.02015,2.02025,192500000.0
2008-03-10 11:40:00,2.02025,2.02025,2.01995,2.02,214300000.0
2008-03-10 11:41:00,2.02,2.02015,2.0199,2.02,203800000.0
2008-03-10 11:42:00,2.02,2.02,2.0196,2.0197,293200000.0
2008-03-10 11:43:00,2.0197,2.01995,2.0197,2.01985,403300000.0
2008-03-10 11:44:00,2.0198,2.01985,2.01975,2.0198,200700000.0
2008-03-10 11:45:00,2.0198,2.02,2.0198,2.02,409000000.0
2008-03-10 11:46:00,2.02,2.02025,2.0199,2.02025,365400000.0
2008-03-10 11:47:00,2.02025,2.0205,2.01995,2.02,318700000.0
2008-03-10 11:48:00,2.02,2.02015,2.02,2.02015,247200000.0
2008-03-10 11:49:00,2.02015,2.02015,2.0198,2.0198,299400000.0
2008-03-10 11:50:00,2.0198,2.0199,2.0195,2.01955,340000000.0
2008-03-10 11:51:00,2.01955,2.01955,2.0194,2.0194,354800000.0
2008-03-10 11:52:00,2.0194,2.0194,2.0192,2.0194,402000000.0
2008-03-10 11:53:00,2.0194,2.01955,2.01935,2.0194,568800000.0
2008-03-10 11:54:00,2.0194,2.0194,2.0192,2.01935,480100000.0
2008-03-10 11:55:00,2.01935,2.01945,2.0193,2.0194,374300000.0
2008-03-10 11:56:00,2.0194,2.01945,2.0194,2.0194,489200000.0
2008-03-10 11:57:00,2.0194,2.01945,2.01925,2.0193,304300000.0
2008-03-10 11:58:00,2.0193,2.0193,2.0191,2.01915,367300000.0
2008-03-10 11:59:00,2.01915,2.0192,2.019,2.019,649900000.0
2008-03-10 12:00:00,2.019,2.01905,2.01895,2.019,350000000.0
2008-03-10 12:01:00,2.019,2.0191,2.019,2.0191,255200000.0
2008-03-10 12:02:00,2.0191,2.01925,2.01905,2.0191,321700000.0
2008-03-10 12:03:00,2.0191,2.0191,2.019,2.01905,369600000.0
2008-03-10 12:04:00,2.01905,2.0193,2.01905,2.0193,370800000.0
2008-03-10 12:05:00,2.0193,2.0193,2.0192,2.01925,537900000.0
2008-03-10 12:06:00,2.01925,2.01955,2.01925,2.01955,601300000.0
2008-03-10 12:07:00,2.01955,2.0197,2.01955,2.0197,527900000.0
2008-03-10 12:08:00,2.0197,2.0197,2.0195,2.0196,302400000.0
2008-03-10 12:09:00,2.0196,2.0196,2.0195,2.0195,368900000.0
2008-03-10 12:10:00,2.0195,2.0195,2.01945,2.0195,250800000.0
2008-03-10 12:11:00,2.0195,2.0195,2.0194,2.0194,370000000.0
2008-03-10 12:12:00,2.01945,2.01995,2.01945,2.0199,374000000.0
2008-03-10 12:13:00,2.0199,2.0199,2.01965,2.01965,292500000.0
2008-03-10 12:14:00,2.01965,2.01965,2.01945,2.01955,642000000.0
2008-03-10 12:15:00,2.01955,2.01955,2.0194,2.0194,335000000.0
2008-03-10 12:16:00,2.0194,2.01945,2.0193,2.0193,368600000.0
2008-03-10 12:17:00,2.0193,2.01935,2.01925,2.01925,516900000.0
2008-03-10 12:18:00,2.01925,2.01945,2.01925,2.0194,600200000.0
2008-03-10 12:19:00,2.0194,2.0195,2.0193,2.0193,374500000.0
2008-03-10 12:20:00,2.0193,2.0194,2.0193,2.0193,578500000.0
2008-03-10 12:21:00,2.0193,2.02045,2.0193,2.02005,500900000.0
2008-03-10 12:22:00,2.02005,2.02085,2.02,2.0207,757200000.0
2008-03-10 12:23:00,2.0207,2.02125,2.0207,2.0211,470000000.0
2008-03-10 12:24:00,2.0211,2.0213,2.02095,2.02105,540500000.0
2008-03-10 12:25:00,2.02105,2.0218,2.02105,2.0216,481700000.0
2008-03-10 12:26:00,2.0216,2.0216,2.0212,2.0213,277700000.0
2008-03-10 12:27:00,2.0213,2.022,2.0213,2.0216,442600000.0
2008-03-10 12:28:00,2.0216,2.0216,2.0207,2.0208,340600000.0
2008-03-10 12:29:00,2.0208,2.0209,2.02045,2.0205,385700000.0
2008-03-10 12:30:00,2.0205,2.02055,2.0204,2.0205,373100000.0
2008-03-10 12:31:00,2.0205,2.0207,2.0205,2.0207,313400000.0
2008-03-10 12:32:00,2.0207,2.02085,2.0207,2.0207,435300000.0
2008-03-10 12:33:00,2.0207,2.0207,2.0205,2.02055,426900000.0
2008-03-10 12:34:00,2.02055,2.02105,2.0205,2.02085,329000000.0
2008-03-10 12:35:00,2.02085,2.0209,2.0205,2.02055,279400000.0
2008-03-10 12:36:00,2.02055,2.02055,2.02005,2.02015,278000000.0
2008-03-10 12:37:00,2.02015,2.0202,2.02005,2.02015,434700000.0
2008-03-10 12:38:00,2.02015,2.0206,2.02015,2.0206,534100000.0
2008-03-10 12:39:00,2.0206,2.0206,2.0202,2.0202,456500000.0
2008-03-10 12:40:00,2.02025,2.02045,2.0202,2.02035,357300000.0
2008-03-10 12:41:00,2.02035,2.02055,2.0201,2.02015,345300000.0
2008-03-10 12:42:00,2.0201,2.02045,2.0201,2.02045,600600000.0
2008-03-10 12:43:00,2.02045,2.0207,2.02035,2.0207,725300000.0
2008-03-10 12:44:00,2.0207,2.02075,2.0203,2.0204,389200000.0
2008-03-10 12:45:00,2.0204,2.02065,2.0204,2.02055,308700000.0
2008-03-10 12:46:00,2.02055,2.0206,2.0205,2.02055,618100000.0
2008-03-10 12:47:00,2.02055,2.021,2.02055,2.021,557500000.0
2008-03-10 12:48:00,2.021,2.0213,2.0207,2.0213,418800000.0
2008-03-10 12:49:00,2.0213,2.0216,2.02125,2.02135,419200000.0
2008-03-10 12:50:00,2.0213,2.0213,2.02095,2.02095,544900000.0
2008-03-10 12:51:00,2.02095,2.02095,2.0204,2.02065,451300000.0
2008-03-10 12:52:00,2.02065,2.02065,2.0199,2.0199,336600000.0
2008-03-10 12:53:00,2.0199,2.0199,2.0197,2.0198,384000000.0
2008-03-10 12:54:00,2.0198,2.02,2.01875,2.01875,586500000.0
2008-03-10 12:55:00,2.01885,2.01965,2.01875,2.0195,333000000.0
2008-03-10 12:56:00,2.01955,2.0196,2.0194,2.0196,181000000.0
2008-03-10 12:57:00,2.0196,2.0196,2.01945,2.01945,259200000.0
2008-03-10 12:58:00,2.01945,2.01945,2.0188,2.0192,336000000.0
2008-03-10 12:59:00,2.0191,2.01925,2.019,2.01905,284300000.0
2008-03-10 13:00:00,2.019,2.01925,2.01885,2.0192,271000000.0
2008-03-10 13:01:00,2.0192,2.0194,2.019,2.01905,345300000.0
2008-03-10 13:02:00,2.01905,2.01915,2.0184,2.0185,294800000.0
2008-03-10 13:03:00,2.0185,2.01855,2.01835,2.01835,336800000.0
2008-03-10 13:04:00,2.01835,2.01845,2.01805,2.01825,419900000.0
2008-03-10 13:05:00,2.01825,2.0185,2.01825,2.0183,467200000.0
2008-03-10 13:06:00,2.0183,2.0183,2.018,2.018,409900000.0
2008-03-10 13:07:00,2.018,2.0182,2.0179,2.0182,619800000.0
2008-03-10 13:08:00,2.0182,2.0182,2.01795,2.01815,858700000.0
2008-03-10 13:09:00,2.01815,2.0183,2.01805,2.0183,532900000.0
2008-03-10 13:10:00,2.0183,2.01845,2.0183,2.0183,649400000.0
2008-03-10 13:11:00,2.0183,2.01845,2.0183,2.0184,596700000.0
2008-03-10 13:12:00,2.0184,2.01855,2.0184,2.01855,318000000.0
2008-03-10 13:13:00,2.01855,2.01855,2.0182,2.0183,554200000.0
2008-03-10 13:14:00,2.0183,2.0188,2.01825,2.0185,358500000.0
2008-03-10 13:15:00,2.0185,2.01875,2.01845,2.01875,859100000.0
2008-03-10 13:16:00,2.01875,2.01875,2.01865,2.0187,857000000.0
2008-03-10 13:17:00,2.0187,2.01875,2.0185,2.0185,540300000.0
2008-03-10 13:18:00,2.0185,2.0186,2.0183,2.01845,627000000.0
2008-03-10 13:19:00,2.01845,2.0185,2.01845,2.0185,135300000.0
2008-03-10 13:20:00,2.0185,2.01855,2.01845,2.0185,347200000.0
2008-03-10 13:21:00,2.0185,2.0188,2.0185,2.0188,283800000.0
2008-03-10 13:22:00,2.0188,2.01885,2.01865,2.01885,176000000.0
2008-03-10 13:23:00,2.01885,2.01985,2.0188,2.0198,391100000.0
2008-03-10 13:24:00,2.0198,2.01985,2.01935,2.01965,398300000.0
2008-03-10 13:25:00,2.0197,2.02015,2.01965,2.0199,343800000.0
2008-03-10 13:26:00,2.0199,2.02025,2.01975,2.02025,488000000.0
2008-03-10 13:27:00,2.02025,2.02035,2.01965,2.01965,530700000.0
2008-03-10 13:28:00,2.0197,2.02005,2.0197,2.01985,456600000.0
2008-03-10 13:29:00,2.01985,2.01995,2.0198,2.0199,198400000.0
2008-03-10 13:30:00,2.0199,2.02005,2.0199,2.02005,511200000.0
2008-03-10 13:31:00,2.02005,2.02005,2.0196,2.0196,475200000.0
2008-03-10 13:32:00,2.0196,2.01975,2.01875,2.01895,362800000.0
2008-03-10 13:33:00,2.01895,2.0196,2.0188,2.0196,366800000.0
2008-03-10 13:34:00,2.0196,2.0198,2.01945,2.01975,442900000.0
2008-03-10 13:35:00,2.01975,2.01995,2.01975,2.01995,295700000.0
2008-03-10 13:36:00,2.01995,2.02,2.0197,2.0199,422800000.0
2008-03-10 13:37:00,2.0198,2.02005,2.01975,2.02,311500000.0
2008-03-10 13:38:00,2.01995,2.02,2.0197,2.01995,369200000.0
2008-03-10 13:39:00,2.01995,2.0201,2.0196,2.01995,336500000.0
2008-03-10 13:40:00,2.02,2.02005,2.0196,2.0196,410200000.0
2008-03-10 13:41:00,2.0196,2.0203,2.0196,2.02005,415200000.0
2008-03-10 13:42:00,2.02005,2.02025,2.02,2.02005,321200000.0
2008-03-10 13:43:00,2.02005,2.0203,2.02005,2.02005,374600000.0
2008-03-10 13:44:00,2.02005,2.02025,2.01995,2.02,435900000.0
2008-03-10 13:45:00,2.02,2.02,2.0194,2.0195,615200000.0
2008-03-10 13:46:00,2.0195,2.0196,2.01935,2.01935,325000000.0
2008-03-10 13:47:00,2.01935,2.0194,2.0193,2.0193,554400000.0
2008-03-10 13:48:00,2.0193,2.01945,2.01915,2.01925,404000000.0
2008-03-10 13:49:00,2.01925,2.01935,2.01875,2.0189,170000000.0
2008-03-10 13:50:00,2.01895,2.01895,2.018,2.0183,215000000.0
2008-03-10 13:51:00,2.01835,2.01865,2.01835,2.0186,166400000.0
2008-03-10 13:52:00,2.0186,2.0189,2.0186,2.01885,604300000.0
2008-03-10 13:53:00,2.01885,2.01915,2.01885,2.01905,267800000.0
2008-03-10 13:54:00,2.01905,2.01915,2.019,2.01915,304000000.0
2008-03-10 13:55:00,2.01915,2.0194,2.0188,2.0189,336000000.0
2008-03-10 13:56:00,2.0189,2.01985,2.0188,2.0198,307000000.0
2008-03-10 13:57:00,2.0198,2.02,2.0194,2.0195,439100000.0
2008-03-10 13:58:00,2.0196,2.02005,2.0196,2.01965,582600000.0
2008-03-10 13:59:00,2.01965,2.01995,2.0191,2.0192,499100000.0
2008-03-10 14:00:00,2.0192,2.01925,2.0187,2.01875,556000000.0
2008-03-10 14:01:00,2.01875,2.01915,2.01875,2.01895,424100000.0
2008-03-10 14:02:00,2.01895,2.0191,2.0189,2.0189,230800000.0
2008-03-10 14:03:00,2.0189,2.0191,2.0189,2.01905,454500000.0
2008-03-10 14:04:00,2.01905,2.01905,2.0183,2.0185,288300000.0
2008-03-10 14:05:00,2.0185,2.01875,2.0185,2.01875,468800000.0
2008-03-10 14:06:00,2.01875,2.01895,2.0187,2.01895,419800000.0
2008-03-10 14:07:00,2.01895,2.019,2.0186,2.0189,297300000.0
2008-03-10 14:08:00,2.0189,2.0189,2.01875,2.01875,221700000.0
2008-03-10 14:09:00,2.01875,2.0189,2.0187,2.0188,326100000.0
2008-03-10 14:10:00,2.0188,2.0192,2.0188,2.0192,333200000.0
2008-03-10 14:11:00,2.0192,2.02015,2.0192,2.02005,246100000.0
2008-03-10 14:12:00,2.02,2.02025,2.02,2.0201,256900000.0
2008-03-10 14:13:00,2.0201,2.02015,2.01965,2.01985,196100000.0
2008-03-10 14:14:00,2.01985,2.02025,2.01985,2.0202,166500000.0
2008-03-10 14:15:00,2.0202,2.02035,2.02,2.02,200600000.0
2008-03-10 14:16:00,2.02005,2.0201,2.01985,2.02005,167300000.0
2008-03-10 14:17:00,2.02005,2.02005,2.0195,2.0195,177000000.0
2008-03-10 14:18:00,2.0195,2.0196,2.01945,2.01945,328100000.0
2008-03-10 14:19:00,2.01945,2.01945,2.01915,2.0192,291300000.0
2008-03-10 14:20:00,2.0192,2.0196,2.0191,2.01915,286700000.0
2008-03-10 14:21:00,2.01915,2.0192,2.0188,2.0188,196600000.0
2008-03-10 14:22:00,2.0188,2.01905,2.0188,2.0189,179500000.0
2008-03-10 14:23:00,2.0189,2.0189,2.0187,2.01875,151400000.0
2008-03-10 14:24:00,2.01875,2.01905,2.0187,2.01905,191000000.0
2008-03-10 14:25:00,2.01905,2.01915,2.01895,2.0191,149700000.0
2008-03-10 14:26:00,2.0191,2.0192,2.0191,2.0192,137800000.0
2008-03-10 14:27:00,2.0192,2.0193,2.0192,2.0192,636400000.0
2008-03-10 14:28:00,2.0192,2.0193,2.0192,2.0192,537100000.0
2008-03-10 14:29:00,2.0192,2.0193,2.01895,2.01895,302100000.0
2008-03-10 14:30:00,2.01895,2.01895,2.01585,2.01595,275500000.0
2008-03-10 14:31:00,2.01595,2.01725,2.01585,2.0168,163800000.0
2008-03-10 14:32:00,2.0168,2.0172,2.0165,2.0167,270200000.0
2008-03-10 14:33:00,2.0167,2.0168,2.01625,2.01635,362400000.0
2008-03-10 14:34:00,2.01635,2.01665,2.01625,2.0164,237400000.0
2008-03-10 14:35:00,2.0164,2.0164,2.01515,2.01515,273600000.0
2008-03-10 14:36:00,2.01515,2.01545,2.01495,2.01535,177800000.0
2008-03-10 14:37:00,2.01535,2.0155,2.0151,2.0153,161800000.0
2008-03-10 14:38:00,2.0153,2.0159,2.01525,2.0157,482400000.0
2008-03-10 14:39:00,2.0157,2.0161,2.0157,2.016,555700000.0
2008-03-10 14:40:00,2.016,2.0163,2.0155,2.0161,432800000.0
2008-03-10 14:41:00,2.0161,2.0161,2.0159,2.0161,210500000.0
2008-03-10 14:42:00,2.0161,2.01665,2.0161,2.01665,211100000.0
2008-03-10 14:43:00,2.01665,2.01735,2.0165,2.01735,206300000.0
2008-03-10 14:44:00,2.01735,2.0177,2.0171,2.0171,244500000.0
2008-03-10 14:45:00,2.0171,2.01725,2.01665,2.0167,282900000.0
2008-03-10 14:46:00,2.0167,2.017,2.0167,2.01695,525100000.0
2008-03-10 14:47:00,2.0169,2.0174,2.0168,2.0173,266000000.0
2008-03-10 14:48:00,2.0173,2.0173,2.01665,2.0167,241700000.0
2008-03-10 14:49:00,2.0167,2.0168,2.0166,2.0166,754200000.0
2008-03-10 14:50:00,2.0166,2.0169,2.01645,2.0169,813400000.0
2008-03-10 14:51:00,2.0169,2.01715,2.0168,2.01685,158800000.0
2008-03-10 14:52:00,2.01685,2.017,2.0168,2.017,276500000.0
2008-03-10 14:53:00,2.017,2.0172,2.017,2.01715,261000000.0
2008-03-10 14:54:00,2.01715,2.0177,2.01715,2.01765,286100000.0
2008-03-10 14:55:00,2.01765,2.0177,2.0171,2.0171,344200000.0
2008-03-10 14:56:00,2.0171,2.0173,2.0171,2.0173,279600000.0
2008-03-10 14:57:00,2.01735,2.01745,2.0172,2.01745,451600000.0
2008-03-10 14:58:00,2.0175,2.0175,2.01745,2.0175,117000000.0
2008-03-10 14:59:00,2.0175,2.01765,2.0174,2.0176,240400000.0
2008-03-10 15:00:00,2.0176,2.0176,2.01735,2.01745,219100000.0
2008-03-10 15:01:00,2.01745,2.01755,2.0172,2.0172,280900000.0
2008-03-10 15:02:00,2.0172,2.01735,2.0172,2.0172,344800000.0
2008-03-10 15:03:00,2.0172,2.0172,2.0168,2.0169,339900000.0
2008-03-10 15:04:00,2.0169,2.0171,2.01685,2.0171,267900000.0
2008-03-10 15:05:00,2.0171,2.0172,2.01685,2.0172,178800000.0
2008-03-10 15:06:00,2.0172,2.01755,2.0172,2.01755,226200000.0
2008-03-10 15:07:00,2.01755,2.01755,2.0172,2.0173,174300000.0
2008-03-10 15:08:00,2.0173,2.01745,2.01725,2.01725,200900000.0
2008-03-10 15:09:00,2.01725,2.0174,2.0172,2.0173,230100000.0
2008-03-10 15:10:00,2.0173,2.01735,2.0172,2.0172,337900000.0
2008-03-10 15:11:00,2.0172,2.0175,2.0172,2.0173,305700000.0
2008-03-10 15:12:00,2.0173,2.0173,2.017,2.0171,354200000.0
2008-03-10 15:13:00,2.0171,2.0172,2.0169,2.0171,226300000.0
2008-03-10 15:14:00,2.0171,2.0172,2.0169,2.0171,227700000.0
2008-03-10 15:15:00,2.01715,2.0172,2.0169,2.0169,253300000.0
2008-03-10 15:16:00,2.0169,2.01705,2.0169,2.017,267800000.0
2008-03-10 15:17:00,2.017,2.01705,2.0168,2.0168,344000000.0
2008-03-10 15:18:00,2.0168,2.01685,2.0168,2.0168,418000000.0
2008-03-10 15:19:00,2.0168,2.0168,2.0167,2.0167,383300000.0
2008-03-10 15:20:00,2.0167,2.0169,2.0167,2.01675,469300000.0
2008-03-10 15:21:00,2.01675,2.0169,2.0166,2.0168,368400000.0
2008-03-10 15:22:00,2.0168,2.0168,2.0166,2.0167,331100000.0
2008-03-10 15:23:00,2.0167,2.0167,2.0166,2.0167,263400000.0
2008-03-10 15:24:00,2.0167,2.01675,2.0166,2.0166,355200000.0
2008-03-10 15:25:00,2.0166,2.0166,2.0165,2.0165,430100000.0
2008-03-10 15:26:00,2.0165,2.0165,2.0162,2.0163,274000000.0
2008-03-10 15:27:00,2.0163,2.0163,2.0161,2.01615,340100000.0
2008-03-10 15:28:00,2.01615,2.01615,2.0158,2.01595,276600000.0
2008-03-10 15:29:00,2.01595,2.0162,2.01585,2.0162,306700000.0
2008-03-10 15:30:00,2.0162,2.01625,2.01595,2.0161,220000000.0
2008-03-10 15:31:00,2.0161,2.0166,2.0161,2.0166,244500000.0
2008-03-10 15:32:00,2.0166,2.0168,2.01645,2.0165,351000000.0
2008-03-10 15:33:00,2.01655,2.0167,2.0164,2.01645,373300000.0
2008-03-10 15:34:00,2.01645,2.0165,2.0164,2.0164,266000000.0
2008-03-10 15:35:00,2.0164,2.0164,2.016,2.01625,263000000.0
2008-03-10 15:36:00,2.01625,2.01655,2.0162,2.01655,258900000.0
2008-03-10 15:37:00,2.01655,2.0167,2.0165,2.01655,222400000.0
2008-03-10 15:38:00,2.01655,2.01655,2.0163,2.01645,235100000.0
2008-03-10 15:39:00,2.01645,2.01645,2.01615,2.01615,234100000.0
2008-03-10 15:40:00,2.01615,2.01615,2.01565,2.01565,196800000.0
2008-03-10 15:41:00,2.01565,2.0158,2.01565,2.01565,224500000.0
2008-03-10 15:42:00,2.01565,2.01575,2.0156,2.01565,243400000.0
2008-03-10 15:43:00,2.01565,2.01595,2.0156,2.0159,201900000.0
2008-03-10 15:44:00,2.0159,2.0166,2.0159,2.01625,204500000.0
2008-03-10 15:45:00,2.01625,2.01695,2.0162,2.01685,140800000.0
2008-03-10 15:46:00,2.01685,2.01685,2.01665,2.01675,169100000.0
2008-03-10 15:47:00,2.01675,2.0169,2.0166,2.01675,358100000.0
2008-03-10 15:48:00,2.01675,2.01695,2.0164,2.0168,236600000.0
2008-03-10 15:49:00,2.0168,2.01715,2.0168,2.01695,281800000.0
2008-03-10 15:50:00,2.01695,2.01705,2.0168,2.0169,210700000.0
2008-03-10 15:51:00,2.0169,2.0171,2.0169,2.0169,206400000.0
2008-03-10 15:52:00,2.017,2.017,2.01665,2.0168,439300000.0
2008-03-10 15:53:00,2.0168,2.0168,2.0165,2.0166,333100000.0
2008-03-10 15:54:00,2.0168,2.0168,2.0163,2.0164,292700000.0
2008-03-10 15:55:00,2.0164,2.0165,2.016,2.016,212400000.0
2008-03-10 15:56:00,2.016,2.01605,2.0159,2.01605,243500000.0
2008-03-10 15:57:00,2.01605,2.0164,2.016,2.0164,223800000.0
2008-03-10 15:58:00,2.0164,2.0164,2.0162,2.0163,287700000.0
2008-03-10 15:59:00,2.0163,2.01675,2.0162,2.01675,392400000.0
2008-03-10 16:00:00,2.0168,2.01695,2.0165,2.01695,449200000.0
2008-03-10 16:01:00,2.01695,2.01695,2.01675,2.0168,228200000.0
2008-03-10 16:02:00,2.0168,2.01685,2.0166,2.01685,166100000.0
2008-03-10 16:03:00,2.01685,2.0171,2.01685,2.01705,134800000.0
2008-03-10 16:04:00,2.01705,2.0173,2.0169,2.0171,154200000.0
2008-03-10 16:05:00,2.01715,2.01765,2.01715,2.0176,210200000.0
2008-03-10 16:06:00,2.0176,2.01805,2.0176,2.0179,290200000.0
2008-03-10 16:07:00,2.0179,2.01795,2.0174,2.01775,322700000.0
2008-03-10 16:08:00,2.0178,2.0181,2.0175,2.0181,343800000.0
2008-03-10 16:09:00,2.0181,2.0181,2.0174,2.0177,374900000.0
2008-03-10 16:10:00,2.0177,2.0177,2.0173,2.01735,346100000.0
2008-03-10 16:11:00,2.01735,2.0174,2.0172,2.01725,243200000.0
2008-03-10 16:12:00,2.01725,2.0173,2.0172,2.01725,124700000.0
2008-03-10 16:13:00,2.01725,2.0173,2.0171,2.0171,212600000.0
2008-03-10 16:14:00,2.0171,2.01715,2.0166,2.0167,318300000.0
2008-03-10 16:15:00,2.0167,2.01695,2.01655,2.0166,138700000.0
2008-03-10 16:16:00,2.0166,2.01665,2.0163,2.01635,144900000.0
2008-03-10 16:17:00,2.0164,2.0164,2.0158,2.0158,202200000.0
2008-03-10 16:18:00,2.0158,2.0162,2.01555,2.0162,337800000.0
2008-03-10 16:19:00,2.0161,2.01635,2.01555,2.016,276300000.0
2008-03-10 16:20:00,2.016,2.0162,2.01565,2.0159,305500000.0
2008-03-10 16:21:00,2.0159,2.01625,2.0159,2.016,309800000.0
2008-03-10 16:22:00,2.016,2.0163,2.016,2.016,438700000.0
2008-03-10 16:23:00,2.016,2.01605,2.0157,2.01585,303500000.0
2008-03-10 16:24:00,2.01585,2.01605,2.0157,2.016,444100000.0
2008-03-10 16:25:00,2.016,2.0162,2.0159,2.01595,300100000.0
2008-03-10 16:26:00,2.01595,2.01595,2.0155,2.0157,280800000.0
2008-03-10 16:27:00,2.0157,2.0158,2.0156,2.0156,441400000.0
2008-03-10 16:28:00,2.0156,2.01575,2.01555,2.0157,454600000.0
2008-03-10 16:29:00,2.0157,2.01585,2.0156,2.0158,412700000.0
2008-03-10 16:30:00,2.01585,2.0159,2.0158,2.0158,339300000.0
2008-03-10 16:31:00,2.0158,2.0158,2.01535,2.01555,292100000.0
2008-03-10 16:32:00,2.01555,2.01585,2.01555,2.0158,306300000.0
2008-03-10 16:33:00,2.0158,2.0162,2.0158,2.01605,292900000.0
2008-03-10 16:34:00,2.01605,2.01635,2.01605,2.01625,306700000.0
2008-03-10 16:35:00,2.0162,2.01635,2.016,2.01605,278600000.0
2008-03-10 16:36:00,2.01605,2.0163,2.01605,2.0163,332200000.0
2008-03-10 16:37:00,2.0163,2.0163,2.01555,2.0156,301700000.0
2008-03-10 16:38:00,2.0156,2.01595,2.0156,2.0159,345300000.0
2008-03-10 16:39:00,2.0159,2.01625,2.0159,2.0162,371700000.0
2008-03-10 16:40:00,2.0162,2.0162,2.01605,2.0161,247400000.0
2008-03-10 16:41:00,2.0161,2.0163,2.0161,2.0161,292600000.0
2008-03-10 16:42:00,2.0161,2.0162,2.0161,2.01615,221800000.0
2008-03-10 16:43:00,2.01615,2.01635,2.0161,2.0163,230600000.0
2008-03-10 16:44:00,2.0163,2.01635,2.0161,2.0162,335500000.0
2008-03-10 16:45:00,2.0162,2.01665,2.0161,2.01665,255000000.0
2008-03-10 16:46:00,2.01665,2.01665,2.0159,2.016,395500000.0
2008-03-10 16:47:00,2.016,2.016,2.0153,2.0153,270500000.0
2008-03-10 16:48:00,2.0153,2.01555,2.0153,2.0153,240100000.0
2008-03-10 16:49:00,2.0153,2.016,2.0153,2.016,363200000.0
2008-03-10 16:50:00,2.016,2.0163,2.01585,2.016,276800000.0
2008-03-10 16:51:00,2.016,2.01605,2.01575,2.016,189100000.0
2008-03-10 16:52:00,2.016,2.0162,2.0159,2.0161,236700000.0
2008-03-10 16:53:00,2.0161,2.0164,2.0161,2.0163,270500000.0
2008-03-10 16:54:00,2.0163,2.0164,2.01625,2.01625,135100000.0
2008-03-10 16:55:00,2.01625,2.0164,2.0162,2.0163,157300000.0
2008-03-10 16:56:00,2.0163,2.01645,2.0162,2.01635,186700000.0
2008-03-10 16:57:00,2.01635,2.0164,2.0162,2.0162,424300000.0
2008-03-10 16:58:00,2.0162,2.0162,2.016,2.01615,201600000.0
2008-03-10 16:59:00,2.01615,2.0162,2.01575,2.0158,250800000.0
2008-03-10 17:00:00,2.0158,2.0162,2.0157,2.0162,251900000.0
2008-03-10 17:01:00,2.0162,2.0164,2.0162,2.0162,276300000.0
2008-03-10 17:02:00,2.0162,2.0165,2.0162,2.0165,278200000.0
2008-03-10 17:03:00,2.0165,2.0171,2.0165,2.0166,291600000.0
2008-03-10 17:04:00,2.0166,2.0167,2.0165,2.0166,247000000.0
2008-03-10 17:05:00,2.0166,2.0168,2.0166,2.0168,212200000.0
2008-03-10 17:06:00,2.0168,2.017,2.0166,2.0166,450900000.0
2008-03-10 17:07:00,2.0166,2.01675,2.0166,2.0166,241100000.0
2008-03-10 17:08:00,2.0166,2.0167,2.0166,2.0167,252400000.0
2008-03-10 17:09:00,2.0167,2.0167,2.0166,2.01665,182600000.0
2008-03-10 17:10:00,2.01665,2.01665,2.0165,2.0165,251800000.0
2008-03-10 17:11:00,2.0165,2.0167,2.0165,2.0166,197600000.0
2008-03-10 17:12:00,2.0166,2.0166,2.0165,2.0166,190100000.0
2008-03-10 17:13:00,2.0166,2.0167,2.0164,2.0165,385900000.0
2008-03-10 17:14:00,2.0165,2.0165,2.0162,2.0162,173900000.0
2008-03-10 17:15:00,2.0162,2.01625,2.0156,2.01605,245000000.0
2008-03-10 17:16:00,2.01605,2.0162,2.01605,2.0161,204500000.0
2008-03-10 17:17:00,2.0161,2.01625,2.0161,2.01625,303300000.0
2008-03-10 17:18:00,2.01625,2.0165,2.0162,2.0162,227500000.0
2008-03-10 17:19:00,2.0162,2.0163,2.0161,2.0162,230600000.0
2008-03-10 17:20:00,2.0162,2.0162,2.01605,2.0161,158400000.0
2008-03-10 17:21:00,2.0161,2.01655,2.01605,2.0165,347700000.0
2008-03-10 17:22:00,2.0165,2.0165,2.0162,2.0162,372300000.0
2008-03-10 17:23:00,2.0162,2.0165,2.0162,2.0163,270700000.0
2008-03-10 17:24:00,2.0163,2.0164,2.0162,2.0163,210000000.0
2008-03-10 17:25:00,2.0163,2.01655,2.0163,2.0165,258400000.0
2008-03-10 17:26:00,2.0165,2.0169,2.01645,2.0166,274600000.0
2008-03-10 17:27:00,2.0166,2.0168,2.0161,2.01615,255100000.0
2008-03-10 17:28:00,2.0161,2.0162,2.016,2.0161,217600000.0
2008-03-10 17:29:00,2.0161,2.0161,2.0158,2.01585,218800000.0
2008-03-10 17:30:00,2.01585,2.01585,2.0153,2.0154,289900000.0
2008-03-10 17:31:00,2.0154,2.0155,2.0152,2.01545,193900000.0
2008-03-10 17:32:00,2.01545,2.01625,2.01545,2.0162,207900000.0
2008-03-10 17:33:00,2.0162,2.01625,2.01615,2.0162,265900000.0
2008-03-10 17:34:00,2.0162,2.0163,2.0159,2.0159,290700000.0
2008-03-10 17:35:00,2.0159,2.016,2.0157,2.01575,374000000.0
2008-03-10 17:36:00,2.01575,2.0159,2.0157,2.0158,254200000.0
2008-03-10 17:37:00,2.0158,2.0158,2.0156,2.0157,244600000.0
2008-03-10 17:38:00,2.0157,2.0157,2.0155,2.01565,207900000.0
2008-03-10 17:39:00,2.01565,2.0163,2.01565,2.01615,184900000.0
2008-03-10 17:40:00,2.01615,2.0162,2.016,2.0162,256100000.0
2008-03-10 17:41:00,2.0162,2.0162,2.0161,2.0162,357100000.0
2008-03-10 17:42:00,2.0162,2.0164,2.0161,2.0164,244400000.0
2008-03-10 17:43:00,2.0164,2.01695,2.0164,2.0169,293100000.0
2008-03-10 17:44:00,2.0169,2.0171,2.0168,2.0168,208500000.0
2008-03-10 17:45:00,2.0168,2.0168,2.0164,2.0164,199400000.0
2008-03-10 17:46:00,2.0164,2.01665,2.01635,2.01645,195000000.0
2008-03-10 17:47:00,2.01645,2.0166,2.0164,2.01645,254500000.0
2008-03-10 17:48:00,2.01645,2.01665,2.0164,2.0165,211000000.0
2008-03-10 17:49:00,2.0165,2.01675,2.01645,2.0165,251000000.0
2008-03-10 17:50:00,2.0165,2.0168,2.0164,2.0168,263800000.0
2008-03-10 17:51:00,2.0168,2.0174,2.0167,2.0174,253500000.0
2008-03-10 17:52:00,2.0174,2.0178,2.01705,2.0176,248400000.0
2008-03-10 17:53:00,2.0176,2.0177,2.0173,2.0173,349200000.0
2008-03-10 17:54:00,2.0173,2.01735,2.01655,2.0166,382100000.0
2008-03-10 17:55:00,2.0166,2.0167,2.0166,2.0166,221800000.0
2008-03-10 17:56:00,2.0166,2.01665,2.0162,2.01625,335500000.0
2008-03-10 17:57:00,2.01625,2.01655,2.0162,2.0164,784400000.0
2008-03-10 17:58:00,2.0164,2.0165,2.0164,2.0164,193200000.0
2008-03-10 17:59:00,2.0164,2.0166,2.0164,2.0165,202000000.0
2008-03-10 18:00:00,2.0165,2.0165,2.01615,2.0163,299400000.0
2008-03-10 18:01:00,2.0163,2.0163,2.0158,2.0158,263200000.0
2008-03-10 18:02:00,2.0158,2.0159,2.0154,2.0159,436100000.0
2008-03-10 18:03:00,2.0159,2.0165,2.0159,2.0163,439600000.0
2008-03-10 18:04:00,2.0162,2.0164,2.016,2.0164,331600000.0
2008-03-10 18:05:00,2.0164,2.0166,2.0162,2.01625,326300000.0
2008-03-10 18:06:00,2.01625,2.01635,2.016,2.0161,252700000.0
2008-03-10 18:07:00,2.0161,2.0162,2.0156,2.0158,262500000.0
2008-03-10 18:08:00,2.0158,2.0158,2.01555,2.0157,422400000.0
2008-03-10 18:09:00,2.0157,2.0162,2.0155,2.01565,595700000.0
2008-03-10 18:10:00,2.01565,2.0163,2.0155,2.0162,498800000.0
2008-03-10 18:11:00,2.0162,2.0162,2.0157,2.0157,427400000.0
2008-03-10 18:12:00,2.0157,2.0159,2.0156,2.0156,333300000.0
2008-03-10 18:13:00,2.0156,2.0157,2.0155,2.0156,440000000.0
2008-03-10 18:14:00,2.0156,2.0161,2.0156,2.01585,354600000.0
2008-03-10 18:15:00,2.01585,2.016,2.0158,2.01585,480600000.0
2008-03-10 18:16:00,2.01585,2.0161,2.0157,2.0157,315000000.0
2008-03-10 18:17:00,2.0157,2.016,2.01565,2.01565,590000000.0
2008-03-10 18:18:00,2.0156,2.0157,2.0149,2.0149,706499996.0
2008-03-10 18:19:00,2.0149,2.0149,2.0142,2.0146,351400000.0
2008-03-10 18:20:00,2.0146,2.0146,2.01355,2.01365,616400000.0
2008-03-10 18:21:00,2.01365,2.01395,2.01355,2.01365,844100000.0
2008-03-10 18:22:00,2.01365,2.0138,2.01275,2.0131,716700000.0
2008-03-10 18:23:00,2.0131,2.0132,2.0128,2.013,303400000.0
2008-03-10 18:24:00,2.013,2.0133,2.01265,2.01315,291600000.0
2008-03-10 18:25:00,2.0132,2.0135,2.0129,2.0129,784400000.0
2008-03-10 18:26:00,2.0129,2.0134,2.0129,2.0132,384700000.0
2008-03-10 18:27:00,2.0132,2.0133,2.01295,2.013,377900000.0
2008-03-10 18:28:00,2.013,2.013,2.0124,2.01255,451400000.0
2008-03-10 18:29:00,2.01255,2.0127,2.0122,2.0126,401800000.0
2008-03-10 18:30:00,2.0126,2.0133,2.0126,2.0132,306500000.0
2008-03-10 18:31:00,2.0132,2.0133,2.0127,2.0127,483300000.0
2008-03-10 18:32:00,2.0127,2.0127,2.0125,2.01255,531900000.0
2008-03-10 18:33:00,2.01255,2.0128,2.0124,2.0125,386100000.0
2008-03-10 18:34:00,2.0125,2.0126,2.0122,2.01235,385600000.0
2008-03-10 18:35:00,2.01235,2.0126,2.01225,2.0124,536200000.0
2008-03-10 18:36:00,2.0124,2.0127,2.0123,2.01235,246300000.0
2008-03-10 18:37:00,2.01235,2.01235,2.01175,2.0118,336800000.0
2008-03-10 18:38:00,2.0118,2.012,2.0116,2.0119,402300000.0
2008-03-10 18:39:00,2.01185,2.012,2.0116,2.0116,319700000.0
2008-03-10 18:40:00,2.0116,2.012,2.0116,2.01195,406900000.0
2008-03-10 18:41:00,2.01195,2.0122,2.01165,2.01165,300000000.0
2008-03-10 18:42:00,2.01165,2.01175,2.01075,2.01175,489400000.0
2008-03-10 18:43:00,2.01175,2.01185,2.01155,2.0116,207000000.0
2008-03-10 18:44:00,2.0116,2.01185,2.0115,2.01185,237000000.0
2008-03-10 18:45:00,2.01185,2.01215,2.01185,2.012,201500000.0
2008-03-10 18:46:00,2.012,2.01215,2.0119,2.0121,401500000.0
2008-03-10 18:47:00,2.0121,2.0127,2.0121,2.0127,297200000.0
2008-03-10 18:48:00,2.0127,2.0127,2.0121,2.01225,394300000.0
2008-03-10 18:49:00,2.0123,2.0126,2.01225,2.0126,644500000.0
2008-03-10 18:50:00,2.0126,2.0126,2.0122,2.01225,267700000.0
2008-03-10 18:51:00,2.01225,2.0127,2.01225,2.0127,145700000.0
2008-03-10 18:52:00,2.0127,2.0127,2.0124,2.0126,381200000.0
2008-03-10 18:53:00,2.0126,2.0126,2.0122,2.01225,226000000.0
2008-03-10 18:54:00,2.01225,2.0126,2.0122,2.0122,200800000.0
2008-03-10 18:55:00,2.0122,2.0122,2.0121,2.0121,499500000.0
2008-03-10 18:56:00,2.0121,2.0121,2.0117,2.012,288400000.0
2008-03-10 18:57:00,2.012,2.012,2.0119,2.01195,201000000.0
2008-03-10 18:58:00,2.01195,2.01195,2.0117,2.0117,285700000.0
2008-03-10 18:59:00,2.0116,2.0116,2.0103,2.01035,261200000.0
2008-03-10 19:00:00,2.01035,2.0106,2.01035,2.0106,225900000.0
2008-03-10 19:01:00,2.0106,2.0106,2.0101,2.01035,219600000.0
2008-03-10 19:02:00,2.01035,2.0105,2.0102,2.0104,247350000.0
2008-03-10 19:03:00,2.0104,2.01045,2.01005,2.01015,306800000.0
2008-03-10 19:04:00,2.01015,2.01035,2.0101,2.0102,370600000.0
2008-03-10 19:05:00,2.0102,2.0105,2.0102,2.0105,464300000.0
2008-03-10 19:06:00,2.0105,2.0107,2.0105,2.0105,229200000.0
2008-03-10 19:07:00,2.0105,2.01055,2.01045,2.0105,202700000.0
2008-03-10 19:08:00,2.0105,2.0107,2.0105,2.0106,204800000.0
2008-03-10 19:09:00,2.0106,2.0106,2.0104,2.0104,301600000.0
2008-03-10 19:10:00,2.0104,2.0105,2.0104,2.0105,331200000.0
2008-03-10 19:11:00,2.0105,2.0107,2.0105,2.0107,258600000.0
2008-03-10 19:12:00,2.0107,2.0109,2.01065,2.0109,197600000.0
2008-03-10 19:13:00,2.0109,2.01105,2.0107,2.0109,285400000.0
2008-03-10 19:14:00,2.0109,2.01095,2.0108,2.0109,319600000.0
2008-03-10 19:15:00,2.0109,2.0109,2.0108,2.0108,243600000.0
2008-03-10 19:16:00,2.0108,2.01085,2.0108,2.0108,348400000.0
2008-03-10 19:17:00,2.0108,2.011,2.0108,2.011,197200000.0
2008-03-10 19:18:00,2.011,2.011,2.0109,2.0109,288400000.0
2008-03-10 19:19:00,2.0109,2.01115,2.0109,2.011,306200000.0
2008-03-10 19:20:00,2.011,2.011,2.01095,2.01095,447100000.0
2008-03-10 19:21:00,2.01095,2.011,2.01095,2.011,270400000.0
2008-03-10 19:22:00,2.011,2.011,2.011,2.011,247200000.0
2008-03-10 19:23:00,2.011,2.011,2.0109,2.0109,320800000.0
2008-03-10 19:24:00,2.0109,2.01095,2.0109,2.01095,209600000.0
2008-03-10 19:25:00,2.01095,2.01105,2.01095,2.011,338600000.0
2008-03-10 19:26:00,2.01115,2.01125,2.01115,2.0112,328000000.0
2008-03-10 19:27:00,2.0112,2.01125,2.0112,2.0112,252400000.0
2008-03-10 19:28:00,2.0112,2.0112,2.01115,2.0112,310000000.0
2008-03-10 19:29:00,2.0112,2.01135,2.0112,2.01125,476400000.0
2008-03-10 19:30:00,2.01125,2.01155,2.0112,2.01155,239800000.0
2008-03-10 19:31:00,2.01155,2.01175,2.01135,2.0116,275800000.0
2008-03-10 19:32:00,2.0116,2.01165,2.01145,2.01155,248200000.0
2008-03-10 19:33:00,2.01155,2.01155,2.0115,2.0115,313200000.0
2008-03-10 19:34:00,2.0115,2.01185,2.0115,2.01185,234000000.0
2008-03-10 19:35:00,2.01185,2.0123,2.01175,2.0121,243300000.0
2008-03-10 19:36:00,2.01215,2.0122,2.012,2.012,402800000.0
2008-03-10 19:37:00,2.012,2.012,2.0119,2.012,622400000.0
2008-03-10 19:38:00,2.012,2.01255,2.012,2.01245,264800000.0
2008-03-10 19:39:00,2.01245,2.0125,2.01235,2.0125,349400000.0
2008-03-10 19:40:00,2.0125,2.01265,2.01225,2.01235,411000000.0
2008-03-10 19:41:00,2.01235,2.0124,2.0123,2.01235,364400000.0
2008-03-10 19:42:00,2.01235,2.01235,2.0123,2.0123,290000000.0
2008-03-10 19:43:00,2.0123,2.0124,2.0123,2.0124,324400000.0
2008-03-10 19:44:00,2.0124,2.0124,2.0123,2.0124,225400000.0
2008-03-10 19:45:00,2.0124,2.0124,2.0122,2.0123,382000000.0
2008-03-10 19:46:00,2.0123,2.0123,2.0121,2.01225,493800000.0
2008-03-10 19:47:00,2.01225,2.0123,2.01225,2.0123,204000000.0
2008-03-10 19:48:00,2.0123,2.0123,2.0117,2.0118,290600000.0
2008-03-10 19:49:00,2.0118,2.0118,2.01155,2.0116,730000000.0
2008-03-10 19:50:00,2.0116,2.01195,2.0116,2.0118,435200000.0
2008-03-10 19:51:00,2.0118,2.01185,2.01175,2.0118,316000000.0
2008-03-10 19:52:00,2.0118,2.0118,2.0117,2.0117,242400000.0
2008-03-10 19:53:00,2.0117,2.01195,2.01165,2.0117,331200000.0
2008-03-10 19:54:00,2.0117,2.0118,2.01165,2.0118,579200000.0
2008-03-10 19:55:00,2.0118,2.0118,2.01165,2.0117,363000000.0
2008-03-10 19:56:00,2.0117,2.0121,2.0117,2.01195,715800000.0
2008-03-10 19:57:00,2.01195,2.01225,2.01195,2.01225,351200000.0
2008-03-10 19:58:00,2.01225,2.01245,2.01225,2.0124,962400000.0
2008-03-10 19:59:00,2.0124,2.0125,2.0122,2.0125,637600000.0
2008-03-10 20:00:00,2.0125,2.0125,2.0122,2.0122,271200000.0
2008-03-10 20:01:00,2.0122,2.0122,2.01215,2.0122,296800000.0
2008-03-10 20:02:00,2.0122,2.0122,2.0121,2.01215,264000000.0
2008-03-10 20:03:00,2.01215,2.0122,2.01215,2.01215,242000000.0
2008-03-10 20:04:00,2.01215,2.0122,2.01215,2.01215,457200000.0
2008-03-10 20:05:00,2.01215,2.01245,2.01215,2.01235,698400000.0
2008-03-10 20:06:00,2.01235,2.01235,2.01235,2.01235,839200000.0
2008-03-10 20:07:00,2.01235,2.01245,2.01235,2.01245,850400000.0
2008-03-10 20:08:00,2.01245,2.01245,2.01235,2.01235,1046400000.0
2008-03-10 20:09:00,2.01235,2.01245,2.01235,2.0124,1020800000.0
2008-03-10 20:10:00,2.0124,2.0124,2.01235,2.01235,1076800000.0
2008-03-10 20:11:00,2.01235,2.0124,2.0112,2.01175,451100000.0
2008-03-10 20:12:00,2.01175,2.012,2.01175,2.0118,346000000.0
2008-03-10 20:13:00,2.0118,2.0121,2.0118,2.01185,243800000.0
2008-03-10 20:14:00,2.01185,2.0119,2.0118,2.0119,186800000.0
2008-03-10 20:15:00,2.0119,2.0119,2.01185,2.0119,165600000.0
2008-03-10 20:16:00,2.0119,2.0119,2.0118,2.0118,173600000.0
2008-03-10 20:17:00,2.0118,2.0118,2.0103,2.01035,232700000.0
2008-03-10 20:18:00,2.01035,2.0104,2.0102,2.0103,309500000.0
2008-03-10 20:19:00,2.0103,2.01045,2.01025,2.01025,484200000.0
2008-03-10 20:20:00,2.01025,2.0106,2.0102,2.0104,234400000.0
2008-03-10 20:21:00,2.0104,2.0108,2.0104,2.0108,300000000.0
2008-03-10 20:22:00,2.0108,2.01105,2.0108,2.01105,280000000.0
2008-03-10 20:23:00,2.01105,2.01105,2.0103,2.0103,277600000.0
2008-03-10 20:24:00,2.01025,2.0104,2.01,2.0101,283800000.0
2008-03-10 20:25:00,2.0101,2.0102,2.01,2.01,314800000.0
2008-03-10 20:26:00,2.01,2.01,2.0095,2.00985,468200000.0
2008-03-10 20:27:00,2.00985,2.0102,2.00985,2.01015,444100000.0
2008-03-10 20:28:00,2.01015,2.01085,2.01015,2.0108,220200000.0
2008-03-10 20:29:00,2.0108,2.0108,2.0107,2.01075,273800000.0
2008-03-10 20:30:00,2.01075,2.0115,2.01075,2.0112,279800000.0
2008-03-10 20:31:00,2.0112,2.0113,2.01095,2.0111,241000000.0
2008-03-10 20:32:00,2.01105,2.01105,2.0108,2.0108,280000000.0
2008-03-10 20:33:00,2.0108,2.0108,2.0108,2.0108,382400000.0
2008-03-10 20:34:00,2.0108,2.01085,2.0108,2.01085,296800000.0
2008-03-10 20:35:00,2.01085,2.01135,2.01085,2.01115,325200000.0
2008-03-10 20:36:00,2.01115,2.0112,2.0111,2.01115,270800000.0
2008-03-10 20:37:00,2.01115,2.01125,2.01115,2.0112,325200000.0
2008-03-10 20:38:00,2.0112,2.01125,2.011,2.011,326600000.0
2008-03-10 20:39:00,2.011,2.011,2.01065,2.0109,256400000.0
2008-03-10 20:40:00,2.0109,2.0113,2.0109,2.0111,281800000.0
2008-03-10 20:41:00,2.0111,2.01115,2.0111,2.01115,312000000.0
2008-03-10 20:42:00,2.01115,2.0113,2.0111,2.0113,253200000.0
2008-03-10 20:43:00,2.0113,2.0114,2.01115,2.0113,319200000.0
2008-03-10 20:44:00,2.0113,2.0114,2.01125,2.01125,579600000.0
2008-03-10 20:45:00,2.01125,2.0116,2.01125,2.01145,232000000.0
2008-03-10 20:46:00,2.01145,2.01145,2.011,2.011,733200000.0
2008-03-10 20:47:00,2.011,2.0111,2.0105,2.0105,227400000.0
2008-03-10 20:48:00,2.0105,2.0105,2.0097,2.0098,300100000.0
2008-03-10 20:49:00,2.0098,2.0102,2.0096,2.01,305600000.0
2008-03-10 20:50:00,2.01,2.01,2.01,2.01,326400000.0
2008-03-10 20:51:00,2.01,2.01,2.0093,2.0093,340000000.0
2008-03-10 20:52:00,2.0093,2.0094,2.0088,2.0091,279200000.0
2008-03-10 20:53:00,2.0091,2.0091,2.0089,2.009,441000000.0
2008-03-10 20:54:00,2.009,2.0092,2.009,2.0092,223600000.0
2008-03-10 20:55:00,2.0092,2.0092,2.00895,2.0091,405600000.0
2008-03-10 20:56:00,2.00905,2.0092,2.00885,2.009,216600000.0
2008-03-10 20:57:00,2.009,2.0092,2.009,2.0092,409400000.0
2008-03-10 20:58:00,2.0092,2.00925,2.0092,2.00925,246400000.0
2008-03-10 20:59:00,2.00925,2.0095,2.0092,2.00945,410700000.0
2008-03-10 21:00:00,2.0095,2.0099,2.0095,2.0097,479400000.0
2008-03-10 21:01:00,2.0097,2.01,2.00965,2.0099,271000000.0
2008-03-10 21:02:00,2.0099,2.01005,2.0096,2.0097,239400000.0
2008-03-10 21:03:00,2.0097,2.0097,2.0097,2.0097,243600000.0
2008-03-10 21:04:00,2.0097,2.0097,2.00955,2.00955,375600000.0
2008-03-10 21:05:00,2.00955,2.0097,2.00945,2.0097,202400000.0
2008-03-10 21:06:00,2.0097,2.0097,2.0095,2.0096,299400000.0
2008-03-10 21:07:00,2.0096,2.0097,2.0095,2.0095,328000000.0
2008-03-10 21:08:00,2.0095,2.0095,2.0094,2.00945,353600000.0
2008-03-10 21:09:00,2.00945,2.0095,2.00945,2.0095,292000000.0
2008-03-10 21:10:00,2.0095,2.0095,2.0095,2.0095,337600000.0
2008-03-10 21:11:00,2.0095,2.0095,2.0091,2.0094,295900000.0
2008-03-10 21:12:00,2.0094,2.0097,2.0094,2.0095,357000000.0
2008-03-10 21:13:00,2.0095,2.0095,2.0094,2.0095,653800000.0
2008-03-10 21:14:00,2.0095,2.0097,2.0095,2.0096,235500000.0
2008-03-10 21:15:00,2.0096,2.00985,2.00945,2.0098,133000000.0
2008-03-10 21:16:00,2.0098,2.01005,2.00975,2.01005,122900000.0
2008-03-10 21:17:00,2.01005,2.01025,2.00975,2.0102,210900000.0
2008-03-10 21:18:00,2.0102,2.01025,2.0102,2.01025,177100000.0
2008-03-10 21:19:00,2.01025,2.0104,2.01,2.01015,661000000.0
2008-03-10 21:20:00,2.01015,2.0102,2.0101,2.0102,636300000.0
2008-03-10 21:21:00,2.0102,2.0102,2.00995,2.01,106100000.0
2008-03-10 21:22:00,2.01,2.01,2.0096,2.00965,130100000.0
2008-03-10 21:23:00,2.00965,2.00985,2.00955,2.00985,107800000.0
2008-03-10 21:24:00,2.00985,2.01035,2.00965,2.00965,245700000.0
2008-03-10 21:25:00,2.00965,2.00965,2.00955,2.0096,116000000.0
2008-03-10 21:26:00,2.0096,2.0097,2.0095,2.0097,337400000.0
2008-03-10 21:27:00,2.0097,2.0099,2.00965,2.00965,389000000.0
2008-03-10 21:28:00,2.00965,2.0097,2.00955,2.00955,133400000.0
2008-03-10 21:29:00,2.00955,2.00965,2.00955,2.00965,138300000.0
2008-03-10 21:30:00,2.00965,2.00975,2.0095,2.00955,220200000.0
2008-03-10 21:31:00,2.00955,2.00955,2.0092,2.0092,288000000.0
2008-03-10 21:32:00,2.0092,2.00945,2.0092,2.0093,344800000.0
2008-03-10 21:33:00,2.0093,2.00935,2.0093,2.00935,727500000.0
2008-03-10 21:34:00,2.00935,2.0095,2.0092,2.0093,411600000.0
2008-03-10 21:35:00,2.0093,2.00945,2.0093,2.00945,450200000.0
2008-03-10 21:36:00,2.00945,2.0096,2.00945,2.00955,153300000.0
2008-03-10 21:37:00,2.00955,2.0099,2.00955,2.0097,267800000.0
2008-03-10 21:38:00,2.0097,2.0102,2.0097,2.0101,309900000.0
2008-03-10 21:39:00,2.0101,2.0102,2.01005,2.01005,151000000.0
2008-03-10 21:40:00,2.01005,2.01005,2.00985,2.01005,117500000.0
2008-03-10 21:41:00,2.01005,2.01015,2.01,2.01015,211300000.0
2008-03-10 21:42:00,2.01015,2.01015,2.01015,2.01015,103500000.0
2008-03-10 21:43:00,2.01015,2.01015,2.01015,2.01015,105500000.0
2008-03-10 21:44:00,2.01015,2.0102,2.01005,2.0102,138300000.0
2008-03-10 21:45:00,2.0102,2.0102,2.01015,2.0102,183300000.0
2008-03-10 21:46:00,2.0102,2.01045,2.01015,2.01045,216900000.0
2008-03-10 21:47:00,2.01045,2.0105,2.01015,2.0102,149100000.0
2008-03-10 21:48:00,2.0102,2.01035,2.0102,2.01025,127900000.0
2008-03-10 21:49:00,2.01025,2.0104,2.01025,2.0104,188100000.0
2008-03-10 21:50:00,2.0104,2.0104,2.0104,2.0104,213600000.0
2008-03-10 21:51:00,2.0104,2.0104,2.0104,2.0104,217200000.0
2008-03-10 21:52:00,2.0104,2.0105,2.01025,2.01025,115400000.0
2008-03-10 21:53:00,2.01025,2.01025,2.01025,2.01025,89000000.0
2008-03-10 21:54:00,2.01025,2.01025,2.0101,2.0101,103700000.0
2008-03-10 21:55:00,2.0101,2.0101,2.00975,2.0099,129800000.0
2008-03-10 21:56:00,2.0099,2.01,2.0099,2.0099,188900000.0
2008-03-10 21:57:00,2.0099,2.00995,2.0098,2.00995,99800000.0
2008-03-10 21:58:00,2.00995,2.0102,2.0099,2.0102,176600000.0
2008-03-10 21:59:00,2.0102,2.0103,2.0092,2.0092,195400000.0
2008-03-10 22:00:00,2.0092,2.00995,2.0092,2.0099,134700000.0
2008-03-10 22:01:00,2.0099,2.0099,2.00965,2.00965,103500000.0
2008-03-10 22:02:00,2.00965,2.00965,2.00945,2.0096,95800000.0
2008-03-10 22:03:00,2.00955,2.0097,2.0094,2.0097,95400000.0
2008-03-10 22:04:00,2.0097,2.00975,2.0095,2.00955,145300000.0
2008-03-10 22:05:00,2.00955,2.00955,2.00955,2.00955,142400000.0
2008-03-10 22:06:00,2.00955,2.00955,2.00955,2.00955,91600000.0
2008-03-10 22:07:00,2.00955,2.00955,2.00955,2.00955,91500000.0
2008-03-10 22:08:00,2.00955,2.00965,2.00955,2.0096,91500000.0
2008-03-10 22:09:00,2.0096,2.00975,2.0096,2.0097,92600000.0
2008-03-10 22:10:00,2.0097,2.01,2.0097,2.00975,133900000.0
2008-03-10 22:11:00,2.00975,2.00995,2.0097,2.00975,164300000.0
2008-03-10 22:12:00,2.00975,2.0099,2.00975,2.00985,107500000.0
2008-03-10 22:13:00,2.00985,2.01,2.00985,2.0099,140600000.0
2008-03-10 22:14:00,2.0099,2.0099,2.0099,2.0099,220800000.0
2008-03-10 22:15:00,2.0099,2.00995,2.00975,2.0099,150800000.0
2008-03-10 22:16:00,2.0099,2.0099,2.0097,2.0097,193700000.0
2008-03-10 22:17:00,2.0097,2.0099,2.0097,2.0098,136100000.0
2008-03-10 22:18:00,2.0098,2.00985,2.0098,2.0098,116500000.0
2008-03-10 22:19:00,2.0098,2.0099,2.0098,2.0099,216700000.0
2008-03-10 22:20:00,2.0099,2.0099,2.0099,2.0099,214000000.0
2008-03-10 22:21:00,2.0099,2.0099,2.00975,2.00975,147200000.0
2008-03-10 22:22:00,2.00975,2.00975,2.0096,2.0096,132300000.0
2008-03-10 22:23:00,2.0096,2.0096,2.0096,2.0096,254400000.0
2008-03-10 22:24:00,2.0096,2.0096,2.0095,2.0096,211800000.0
2008-03-10 22:25:00,2.0096,2.0096,2.0096,2.0096,213600000.0
2008-03-10 22:26:00,2.0096,2.0096,2.0093,2.0093,184600000.0
2008-03-10 22:27:00,2.0093,2.0094,2.00925,2.0094,123500000.0
2008-03-10 22:28:00,2.0094,2.0094,2.0093,2.0094,234300000.0
2008-03-10 22:29:00,2.0094,2.0094,2.00925,2.00925,166900000.0
2008-03-10 22:30:00,2.00925,2.0093,2.00925,2.00925,119100000.0
2008-03-10 22:31:00,2.00925,2.0094,2.00925,2.0093,170500000.0
2008-03-10 22:32:00,2.0093,2.0093,2.00925,2.0093,153700000.0
2008-03-10 22:33:00,2.0093,2.00935,2.00925,2.0093,199500000.0
2008-03-10 22:34:00,2.0093,2.00935,2.0093,2.0093,250800000.0
2008-03-10 22:35:00,2.0093,2.0093,2.00925,2.0093,260000000.0
2008-03-10 22:36:00,2.0093,2.0093,2.0093,2.0093,294400000.0
2008-03-10 22:37:00,2.0093,2.0093,2.0092,2.00925,152500000.0
2008-03-10 22:38:00,2.00925,2.0093,2.0091,2.0091,131800000.0
2008-03-10 22:39:00,2.0092,2.0093,2.0091,2.0091,268900000.0
2008-03-10 22:40:00,2.0091,2.0093,2.0091,2.00925,147700000.0
2008-03-10 22:41:00,2.00925,2.00925,2.0092,2.00925,90500000.0
2008-03-10 22:42:00,2.00925,2.0093,2.0092,2.0093,183900000.0
2008-03-10 22:43:00,2.0093,2.0093,2.00915,2.00915,229200000.0
2008-03-10 22:44:00,2.00915,2.0095,2.0091,2.0094,204300000.0
2008-03-10 22:45:00,2.0094,2.0095,2.0092,2.0095,146700000.0
2008-03-10 22:46:00,2.0095,2.0095,2.0092,2.00925,179700000.0
2008-03-10 22:47:00,2.00925,2.00935,2.0091,2.0093,116900000.0
2008-03-10 22:48:00,2.0093,2.0094,2.0093,2.0094,131300000.0
2008-03-10 22:49:00,2.0094,2.0094,2.00915,2.00915,215200000.0
2008-03-10 22:50:00,2.00915,2.0094,2.0091,2.0092,173200000.0
2008-03-10 22:51:00,2.00915,2.00915,2.0091,2.00915,117100000.0
2008-03-10 22:52:00,2.00915,2.00915,2.0091,2.00915,105800000.0
2008-03-10 22:53:00,2.00915,2.0092,2.0091,2.00915,97900000.0
2008-03-10 22:54:00,2.00915,2.00915,2.0091,2.00915,92000000.0
2008-03-10 22:55:00,2.00915,2.00915,2.00905,2.00915,106100000.0
2008-03-10 22:56:00,2.00915,2.00915,2.00915,2.00915,148800000.0
2008-03-10 22:57:00,2.00915,2.00915,2.00915,2.00915,115500000.0
2008-03-10 22:58:00,2.00915,2.00925,2.00915,2.00915,102800000.0
2008-03-10 22:59:00,2.00915,2.00925,2.009,2.009,303000000.0
2008-03-10 23:00:00,2.009,2.0091,2.009,2.0091,421400000.0
2008-03-10 23:01:00,2.00898,2.00898,2.00883,2.00883,1408000000.0
2008-03-10 23:02:00,2.00883,2.00895,2.00875,2.00875,1346000000.0
2008-03-10 23:03:00,2.0092,2.0092,2.0092,2.0092,4800000.0
2008-03-10 23:04:00,2.0092,2.00945,2.0092,2.00935,74300000.0
2008-03-10 23:05:00,2.00935,2.0094,2.00925,2.00925,111600000.0
2008-03-10 23:06:00,2.00925,2.0094,2.00905,2.0094,109800000.0
2008-03-10 23:07:00,2.0094,2.0095,2.00905,2.0095,126800000.0
2008-03-10 23:08:00,2.0095,2.0096,2.00905,2.0092,190200000.0
2008-03-10 23:09:00,2.0092,2.0092,2.0092,2.0092,432000000.0
2008-03-10 23:10:00,2.0092,2.0095,2.00905,2.0095,260600000.0
2008-03-10 23:11:00,2.0095,2.0095,2.0091,2.0092,214800000.0
2008-03-10 23:12:00,2.0092,2.0092,2.0092,2.0092,432000000.0
2008-03-10 23:13:00,2.0092,2.0093,2.00915,2.0093,331300000.0
2008-03-10 23:14:00,2.0093,2.0093,2.0093,2.0093,384000000.0
2008-03-10 23:15:00,2.0093,2.0093,2.0093,2.0093,371000000.0
2008-03-10 23:16:00,2.0093,2.0093,2.0093,2.0093,429600000.0
2008-03-10 23:17:00,2.0093,2.0093,2.0093,2.0093,432000000.0
2008-03-10 23:18:00,2.0093,2.0094,2.009,2.009,584000000.0
2008-03-10 23:19:00,2.009,2.009,2.009,2.009,579200000.0
2008-03-10 23:20:00,2.009,2.0093,2.009,2.0093,499800000.0
2008-03-10 23:21:00,2.0093,2.0093,2.0091,2.0091,394200000.0
2008-03-10 23:22:00,2.0091,2.0091,2.0091,2.0091,436800000.0
2008-03-10 23:23:00,2.0091,2.0091,2.0091,2.0091,359000000.0
2008-03-10 23:24:00,2.0091,2.0093,2.0091,2.0091,434400000.0
2008-03-10 23:25:00,2.0091,2.00935,2.0091,2.0091,427800000.0
2008-03-10 23:26:00,2.0091,2.0091,2.009,2.009,436200000.0
2008-03-10 23:27:00,2.009,2.00905,2.009,2.00905,205800000.0
2008-03-10 23:28:00,2.00905,2.0092,2.00885,2.0091,418800000.0
2008-03-10 23:29:00,2.0091,2.0091,2.0091,2.0091,401400000.0
2008-03-10 23:30:00,2.0091,2.0091,2.0091,2.0091,425200000.0
2008-03-10 23:31:00,2.0091,2.0091,2.00885,2.0091,441200000.0
2008-03-10 23:32:00,2.0091,2.0091,2.0091,2.0091,412800000.0
2008-03-10 23:33:00,2.0091,2.0096,2.0091,2.0092,442200000.0
2008-03-10 23:34:00,2.0092,2.0092,2.0091,2.0091,436800000.0
2008-03-10 23:35:00,2.0091,2.0091,2.0087,2.009,392400000.0
2008-03-10 23:36:00,2.009,2.009,2.0087,2.0089,435200000.0
2008-03-10 23:37:00,2.0089,2.0089,2.0089,2.0089,434400000.0
2008-03-10 23:38:00,2.0089,2.0089,2.0087,2.0087,608600000.0
2008-03-10 23:39:00,2.0087,2.0087,2.0086,2.0086,849600000.0
2008-03-10 23:40:00,2.0086,2.0087,2.00855,2.0087,605600000.0
2008-03-10 23:41:00,2.0087,2.0087,2.0087,2.0087,436800000.0
2008-03-10 23:42:00,2.0087,2.0087,2.0087,2.0087,439200000.0
2008-03-10 23:43:00,2.0087,2.00875,2.0087,2.00875,291200000.0
2008-03-10 23:44:00,2.00875,2.0088,2.00875,2.00875,173400000.0
2008-03-10 23:45:00,2.00875,2.0088,2.0087,2.0087,951600000.0
2008-03-10 23:46:00,2.0087,2.0087,2.0086,2.0086,971400000.0
2008-03-10 23:47:00,2.0086,2.0086,2.0086,2.0086,1068000000.0
2008-03-10 23:48:00,2.0086,2.0086,2.00855,2.0086,548800000.0
2008-03-10 23:49:00,2.0086,2.0086,2.0082,2.0082,498600000.0
2008-03-10 23:50:00,2.0082,2.0082,2.0076,2.0078,482800000.0
2008-03-10 23:51:00,2.0078,2.0079,2.0075,2.0075,599000000.0
2008-03-10 23:52:00,2.0075,2.00765,2.007,2.0072,339300000.0
2008-03-10 23:53:00,2.0072,2.0073,2.0065,2.0072,408000000.0
2008-03-10 23:54:00,2.0072,2.0075,2.0068,2.0069,434000000.0
2008-03-10 23:55:00,2.0069,2.0069,2.00585,2.00585,339200000.0
2008-03-10 23:56:00,2.00585,2.006,2.0057,2.0059,316400000.0
2008-03-10 23:57:00,2.0059,2.00595,2.00545,2.0056,314200000.0
2008-03-10 23:58:00,2.0056,2.0057,2.0054,2.0054,450400000.0
2008-03-10 23:59:00,2.0054,2.0056,2.0053,2.0054,585600000.0
2008-03-11 00:00:00,2.0054,2.0062,2.0054,2.0062,940800000.0
2008-03-11 00:01:00,2.00615,2.0062,2.006,2.0062,883200000.0
2008-03-11 00:02:00,2.0062,2.0063,2.00605,2.0062,870000000.0
2008-03-11 00:03:00,2.0062,2.0062,2.006,2.006,904800000.0
2008-03-11 00:04:00,2.006,2.006,2.0054,2.0056,950500000.0
2008-03-11 00:05:00,2.0056,2.0058,2.0056,2.0056,420000000.0
2008-03-11 00:06:00,2.0056,2.0058,2.0056,2.0056,444000000.0
2008-03-11 00:07:00,2.0056,2.0057,2.0056,2.0056,436800000.0
2008-03-11 00:08:00,2.0056,2.0057,2.0053,2.0053,436000000.0
2008-03-11 00:09:00,2.0053,2.0054,2.0053,2.0053,892000000.0
2008-03-11 00:10:00,2.0053,2.0053,2.00515,2.0052,932900000.0
2008-03-11 00:11:00,2.0052,2.0052,2.0051,2.00515,678100000.0
2008-03-11 00:12:00,2.00515,2.0053,2.0051,2.0053,428500000.0
2008-03-11 00:13:00,2.0053,2.0054,2.00505,2.0051,712800000.0
2008-03-11 00:14:00,2.00505,2.0051,2.00495,2.00505,991600000.0
2008-03-11 00:15:00,2.0051,2.00515,2.00495,2.005,435300000.0
2008-03-11 00:16:00,2.005,2.0051,2.005,2.0051,562600000.0
2008-03-11 00:17:00,2.0051,2.0052,2.0051,2.0051,862400000.0
2008-03-11 00:18:00,2.0051,2.00525,2.0051,2.0052,800000000.0
2008-03-11 00:19:00,2.0052,2.0055,2.0052,2.0054,790800000.0
2008-03-11 00:20:00,2.0054,2.0055,2.0054,2.00545,253000000.0
2008-03-11 00:21:00,2.0055,2.0057,2.0054,2.00545,751300000.0
2008-03-11 00:22:00,2.00545,2.00565,2.0054,2.00565,373500000.0
2008-03-11 00:23:00,2.00565,2.00565,2.0054,2.0055,257200000.0
2008-03-11 00:24:00,2.0055,2.0056,2.0055,2.0056,380400000.0
2008-03-11 00:25:00,2.0056,2.00575,2.0056,2.00575,898000000.0
2008-03-11 00:26:00,2.00575,2.0061,2.00575,2.0061,372500000.0
2008-03-11 00:27:00,2.0061,2.0064,2.0061,2.0064,676000000.0
2008-03-11 00:28:00,2.0064,2.00675,2.0064,2.0066,767700000.0
2008-03-11 00:29:00,2.0066,2.0066,2.00655,2.00655,438100000.0
2008-03-11 00:30:00,2.00655,2.0066,2.00655,2.0066,1289500000.0
2008-03-11 00:31:00,2.0066,2.0067,2.0066,2.0066,1117200000.0
2008-03-11 00:32:00,2.0066,2.00675,2.0066,2.00675,369600000.0
2008-03-11 00:33:00,2.00675,2.00675,2.0064,2.0064,436000000.0
2008-03-11 00:34:00,2.0064,2.0066,2.0064,2.0066,433000000.0
2008-03-11 00:35:00,2.0066,2.0067,2.0066,2.0067,712000000.0
2008-03-11 00:36:00,2.0067,2.0068,2.0067,2.0068,762900000.0
2008-03-11 00:37:00,2.0068,2.007,2.00675,2.0069,472200000.0
2008-03-11 00:38:00,2.0069,2.007,2.0069,2.007,815400000.0
2008-03-11 00:39:00,2.007,2.0071,2.007,2.0071,1019200000.0
2008-03-11 00:40:00,2.0071,2.0076,2.0071,2.0076,327200000.0
2008-03-11 00:41:00,2.0076,2.0077,2.0075,2.0076,948600000.0
2008-03-11 00:42:00,2.0076,2.0077,2.0075,2.0075,406200000.0
2008-03-11 00:43:00,2.0075,2.0077,2.0075,2.0077,452400000.0
2008-03-11 00:44:00,2.0077,2.0077,2.0077,2.0077,446400000.0
2008-03-11 00:45:00,2.0077,2.0077,2.0076,2.0076,436800000.0
2008-03-11 00:46:00,2.0076,2.00765,2.0073,2.0076,439300000.0
2008-03-11 00:47:00,2.0076,2.0076,2.0075,2.0076,436800000.0
2008-03-11 00:48:00,2.0076,2.008,2.0076,2.008,443200000.0
2008-03-11 00:49:00,2.008,2.0081,2.00795,2.0081,416900000.0
2008-03-11 00:50:00,2.0081,2.0084,2.0081,2.0082,478300000.0
2008-03-11 00:51:00,2.0084,2.0086,2.0081,2.0086,693600000.0
2008-03-11 00:52:00,2.0086,2.0093,2.0086,2.009,474800000.0
2008-03-11 00:53:00,2.009,2.0092,2.0089,2.0092,474400000.0
2008-03-11 00:54:00,2.0092,2.0094,2.00895,2.0094,509600000.0
2008-03-11 00:55:00,2.0094,2.0098,2.0092,2.0094,467700000.0
2008-03-11 00:56:00,2.0094,2.0097,2.0094,2.0097,419300000.0
2008-03-11 00:57:00,2.0097,2.0102,2.0097,2.0102,410000000.0
2008-03-11 00:58:00,2.0102,2.0105,2.0099,2.0105,480000000.0
2008-03-11 00:59:00,2.0104,2.011,2.0103,2.0106,477600000.0
2008-03-11 01:00:00,2.0106,2.0107,2.0099,2.01,472000000.0
2008-03-11 01:01:00,2.01,2.01,2.0094,2.0097,502400000.0
2008-03-11 01:02:00,2.0097,2.0098,2.0097,2.0098,439200000.0
2008-03-11 01:03:00,2.0098,2.0098,2.0095,2.0097,463200000.0
2008-03-11 01:04:00,2.0097,2.0097,2.0097,2.0097,412800000.0
2008-03-11 01:05:00,2.0097,2.0097,2.0097,2.0097,698400000.0
2008-03-11 01:06:00,2.0097,2.01,2.0097,2.0099,609100000.0
2008-03-11 01:07:00,2.0099,2.0099,2.0099,2.0099,420000000.0
2008-03-11 01:08:00,2.0099,2.0099,2.0095,2.0097,449600000.0
2008-03-11 01:09:00,2.0097,2.0098,2.0097,2.0097,439200000.0
2008-03-11 01:10:00,2.0097,2.0097,2.0091,2.0091,474400000.0
2008-03-11 01:11:00,2.0091,2.0092,2.009,2.009,427200000.0
2008-03-11 01:12:00,2.009,2.009,2.009,2.009,439200000.0
2008-03-11 01:13:00,2.009,2.009,2.0088,2.009,412000000.0
2008-03-11 01:14:00,2.009,2.009,2.00865,2.00865,395100000.0
2008-03-11 01:15:00,2.00865,2.0089,2.00865,2.0087,353700000.0
2008-03-11 01:16:00,2.0087,2.0087,2.0086,2.0087,532800000.0
2008-03-11 01:17:00,2.0087,2.00885,2.0087,2.0087,170700000.0
2008-03-11 01:18:00,2.0087,2.0087,2.0087,2.0087,434400000.0
2008-03-11 01:19:00,2.0087,2.0089,2.0087,2.0087,580800000.0
2008-03-11 01:20:00,2.0087,2.0089,2.0087,2.0089,446400000.0
2008-03-11 01:21:00,2.0089,2.01,2.0089,2.0092,463100000.0
2008-03-11 01:22:00,2.0092,2.0092,2.0091,2.0091,446400000.0
2008-03-11 01:23:00,2.0091,2.0091,2.0091,2.0091,446400000.0
2008-03-11 01:24:00,2.0091,2.0091,2.009,2.009,441600000.0
2008-03-11 01:25:00,2.009,2.009,2.0088,2.0089,444000000.0
2008-03-11 01:26:00,2.0089,2.0089,2.0089,2.0089,432000000.0
2008-03-11 01:27:00,2.0089,2.0089,2.0089,2.0089,451200000.0
2008-03-11 01:28:00,2.0089,2.0089,2.0089,2.0089,448800000.0
2008-03-11 01:29:00,2.0089,2.0089,2.0089,2.0089,444000000.0
2008-03-11 01:30:00,2.0089,2.009,2.0089,2.009,446400000.0
2008-03-11 01:31:00,2.009,2.009,2.009,2.009,446400000.0
2008-03-11 01:32:00,2.009,2.009,2.0089,2.0089,543200000.0
2008-03-11 01:33:00,2.0089,2.0089,2.0089,2.0089,1184400000.0
2008-03-11 01:34:00,2.0089,2.009,2.0089,2.009,1422400000.0
2008-03-11 01:35:00,2.009,2.0091,2.0089,2.0089,461600000.0
2008-03-11 01:36:00,2.0089,2.009,2.0089,2.0089,481600000.0
2008-03-11 01:37:00,2.0089,2.0089,2.0089,2.0089,434400000.0
2008-03-11 01:38:00,2.0089,2.0089,2.0088,2.0088,1343200000.0
2008-03-11 01:41:00,2.0088,2.0088,2.0088,2.0088,1990400000.0
2008-03-11 01:42:00,2.0088,2.0088,2.00835,2.0084,1340400000.0
2008-03-11 01:44:00,2.0084,2.0084,2.0081,2.0081,888800000.0
2008-03-11 01:45:00,2.0081,2.0082,2.0078,2.0079,508400000.0
2008-03-11 01:46:00,2.0079,2.0082,2.0079,2.0079,596400000.0
2008-03-11 01:47:00,2.0079,2.0082,2.0079,2.0081,672400000.0
2008-03-11 01:48:00,2.0081,2.0081,2.0079,2.0079,572800000.0
2008-03-11 01:49:00,2.0079,2.008,2.0079,2.008,1671200000.0
2008-03-11 01:50:00,2.008,2.008,2.008,2.008,152000000.0
2008-03-11 01:51:00,2.008,2.008,2.008,2.008,441600000.0
2008-03-11 01:52:00,2.008,2.00805,2.0079,2.00805,1369000000.0
2008-03-11 01:53:00,2.00805,2.0083,2.00795,2.00815,796600000.0
2008-03-11 01:54:00,2.00815,2.0083,2.0081,2.0082,419400000.0
2008-03-11 01:55:00,2.0082,2.0083,2.0082,2.0083,678200000.0
2008-03-11 01:56:00,2.0083,2.00845,2.0083,2.0084,1237200000.0
2008-03-11 01:57:00,2.0084,2.0085,2.0084,2.0085,1057200000.0
2008-03-11 01:58:00,2.0085,2.0085,2.008,2.008,679200000.0
2008-03-11 01:59:00,2.008,2.0083,2.00785,2.0081,426400000.0
2008-03-11 02:00:00,2.0081,2.0085,2.0081,2.0081,396100000.0
2008-03-11 02:01:00,2.0081,2.0081,2.00695,2.00695,620900000.0
2008-03-11 02:02:00,2.00695,2.0074,2.00695,2.007,591480000.0
2008-03-11 02:03:00,2.007,2.0071,2.00695,2.007,453520000.0
2008-03-11 02:04:00,2.007,2.0072,2.007,2.00705,836800000.0
2008-03-11 02:05:00,2.00705,2.00715,2.00705,2.00715,328800000.0
2008-03-11 02:06:00,2.00715,2.0077,2.00705,2.00745,379600000.0
2008-03-11 02:07:00,2.00745,2.0083,2.00745,2.0083,663200000.0
2008-03-11 02:08:00,2.0083,2.0083,2.0076,2.0078,639200000.0
2008-03-11 02:09:00,2.0078,2.0078,2.0077,2.0077,576000000.0
2008-03-11 02:10:00,2.0077,2.008,2.0075,2.0079,862400000.0
2008-03-11 02:11:00,2.0079,2.0079,2.0077,2.0077,714400000.0
2008-03-11 02:12:00,2.0077,2.0078,2.0076,2.0077,1111200000.0
2008-03-11 02:13:00,2.0077,2.008,2.0077,2.0077,975400000.0
2008-03-11 02:14:00,2.0077,2.0078,2.0077,2.0078,1021400000.0
2008-03-11 02:15:00,2.0078,2.0078,2.0076,2.0078,564000000.0
2008-03-11 02:16:00,2.0078,2.0079,2.0077,2.0079,662000000.0
2008-03-11 02:17:00,2.0079,2.0079,2.0077,2.0078,864000000.0
2008-03-11 02:18:00,2.0078,2.0079,2.0077,2.0078,736000000.0
2008-03-11 02:19:00,2.0078,2.0084,2.0078,2.0084,865600000.0
2008-03-11 02:20:00,2.0084,2.0085,2.0081,2.0081,439200000.0
2008-03-11 02:21:00,2.0081,2.0084,2.0081,2.0083,538000000.0
2008-03-11 02:22:00,2.0083,2.0084,2.0082,2.0082,649200000.0
2008-03-11 02:23:00,2.0082,2.0086,2.0081,2.0085,704000000.0
2008-03-11 02:24:00,2.0085,2.0085,2.0082,2.0082,564800000.0
2008-03-11 02:25:00,2.0082,2.0082,2.008,2.0081,799200000.0
2008-03-11 02:26:00,2.0081,2.0081,2.0081,2.0081,422400000.0
2008-03-11 02:27:00,2.0081,2.0083,2.0081,2.0082,444000000.0
2008-03-11 02:28:00,2.0082,2.0082,2.0082,2.0082,432000000.0
2008-03-11 02:29:00,2.0082,2.0082,2.0081,2.0081,886000000.0
2008-03-11 02:30:00,2.0081,2.0081,2.0081,2.0081,1171200000.0
2008-03-11 02:31:00,2.0081,2.0089,2.0081,2.0085,656000000.0
2008-03-11 02:32:00,2.0085,2.0088,2.0084,2.0086,808000000.0
2008-03-11 02:33:00,2.0086,2.0087,2.0086,2.0087,439200000.0
2008-03-11 02:34:00,2.0087,2.00875,2.0084,2.0084,810400000.0
2008-03-11 02:35:00,2.0084,2.0084,2.0084,2.0084,429600000.0
2008-03-11 02:36:00,2.0084,2.0084,2.0083,2.0083,1361600000.0
2008-03-11 02:37:00,2.0083,2.0084,2.0082,2.0084,1132400000.0
2008-03-11 02:38:00,2.0084,2.0084,2.0082,2.0082,1565200000.0
2008-03-11 02:39:00,2.0082,2.0082,2.0082,2.0082,1628400000.0
2008-03-11 02:40:00,2.0082,2.0082,2.0082,2.0082,1628400000.0
2008-03-11 02:41:00,2.0082,2.0084,2.0082,2.0082,1469600000.0
2008-03-11 02:42:00,2.0082,2.0083,2.0082,2.0083,684800000.0
2008-03-11 02:43:00,2.0083,2.0083,2.0082,2.0082,1301200000.0
2008-03-11 02:44:00,2.0082,2.0082,2.0082,2.0082,1668400000.0
2008-03-11 02:45:00,2.0082,2.0083,2.0082,2.0082,1276400000.0
2008-03-11 02:46:00,2.0082,2.0084,2.0082,2.0084,1262800000.0
2008-03-11 02:47:00,2.0085,2.0086,2.0084,2.0086,554000000.0
2008-03-11 02:48:00,2.0086,2.0091,2.0085,2.0091,643400000.0
2008-03-11 02:49:00,2.0091,2.0094,2.009,2.009,1032800000.0
2008-03-11 02:50:00,2.009,2.0093,2.009,2.0093,738400000.0
2008-03-11 02:51:00,2.0093,2.0093,2.009,2.009,1550400000.0
2008-03-11 02:52:00,2.009,2.009,2.0086,2.0086,1996000000.0
2008-03-11 02:53:00,2.0086,2.0086,2.0082,2.0083,1182200000.0
2008-03-11 02:54:00,2.0083,2.0083,2.00805,2.0081,765600000.0
2008-03-11 02:55:00,2.0081,2.0083,2.008,2.00815,933800000.0
2008-03-11 02:56:00,2.00815,2.00815,2.0081,2.0081,784800000.0
2008-03-11 02:57:00,2.0081,2.0081,2.0081,2.0081,1072400000.0
2008-03-11 02:58:00,2.0081,2.0081,2.00805,2.00805,438800000.0
2008-03-11 02:59:00,2.00805,2.0081,2.00805,2.0081,266600000.0
2008-03-11 03:00:00,2.0081,2.00815,2.00805,2.0081,902800000.0
2008-03-11 03:01:00,2.0081,2.0082,2.0081,2.0081,423200000.0
2008-03-11 03:02:00,2.0081,2.009,2.0081,2.0086,563300000.0
2008-03-11 03:03:00,2.0086,2.0091,2.0085,2.009,639200000.0
2008-03-11 03:04:00,2.009,2.0091,2.009,2.009,966800000.0
2008-03-11 03:05:00,2.009,2.009,2.009,2.009,1020800000.0
2008-03-11 03:06:00,2.009,2.0093,2.009,2.0091,883200000.0
2008-03-11 03:07:00,2.0091,2.0091,2.0091,2.0091,460000000.0
2008-03-11 03:08:00,2.0091,2.0091,2.009,2.0091,440800000.0
2008-03-11 03:09:00,2.0091,2.0091,2.009,2.009,1002400000.0
2008-03-11 03:10:00,2.009,2.009,2.009,2.009,1510400000.0
2008-03-11 03:11:00,2.009,2.009,2.0084,2.0085,662100000.0
2008-03-11 03:12:00,2.0085,2.00855,2.0084,2.0084,457600000.0
2008-03-11 03:13:00,2.0084,2.0085,2.0081,2.0083,1004800000.0
2008-03-11 03:14:00,2.0083,2.0087,2.0081,2.0087,919200000.0
2008-03-11 03:15:00,2.0087,2.0087,2.0083,2.0083,1084000000.0
2008-03-11 03:16:00,2.0083,2.0083,2.0083,2.0083,1597600000.0
2008-03-11 03:17:00,2.0083,2.0083,2.0082,2.0082,1088800000.0
2008-03-11 03:18:00,2.0082,2.0082,2.0079,2.00795,1297500000.0
2008-03-11 03:19:00,2.00795,2.0083,2.0079,2.0083,703800000.0
2008-03-11 03:20:00,2.0083,2.0083,2.008,2.0081,1599200000.0
2008-03-11 03:21:00,2.0081,2.0082,2.008,2.0081,1571200000.0
2008-03-11 03:22:00,2.0081,2.0083,2.0081,2.0082,1077600000.0
2008-03-11 03:23:00,2.0082,2.0083,2.0082,2.0082,1188000000.0
2008-03-11 03:24:00,2.0082,2.0083,2.0081,2.0083,654400000.0
2008-03-11 03:25:00,2.0083,2.0083,2.00825,2.0083,368000000.0
2008-03-11 03:26:00,2.0083,2.0084,2.0082,2.0082,316000000.0
2008-03-11 03:27:00,2.0082,2.0083,2.0078,2.0079,782400000.0
2008-03-11 03:28:00,2.0079,2.008,2.0079,2.008,561600000.0
2008-03-11 03:29:00,2.008,2.008,2.008,2.008,772800000.0
2008-03-11 03:30:00,2.008,2.0081,2.0078,2.0079,899000000.0
2008-03-11 03:31:00,2.0079,2.0081,2.0079,2.0079,712800000.0
2008-03-11 03:32:00,2.0079,2.0079,2.0074,2.0078,678400000.0
2008-03-11 03:33:00,2.0078,2.0078,2.0076,2.0076,716800000.0
2008-03-11 03:34:00,2.0076,2.008,2.0076,2.008,1158400000.0
2008-03-11 03:35:00,2.008,2.008,2.00755,2.0076,893800000.0
2008-03-11 03:36:00,2.0076,2.0076,2.0074,2.0074,895600000.0
2008-03-11 03:37:00,2.0074,2.00765,2.0074,2.0075,320900000.0
2008-03-11 03:38:00,2.0075,2.0077,2.0073,2.0073,511600000.0
2008-03-11 03:39:00,2.0073,2.0075,2.0071,2.0071,794000000.0
2008-03-11 03:40:00,2.0071,2.0072,2.0071,2.0072,672000000.0
2008-03-11 03:41:00,2.0072,2.0073,2.0072,2.0073,820000000.0
2008-03-11 03:42:00,2.0073,2.0073,2.0073,2.0073,145600000.0
2008-03-11 03:43:00,2.0073,2.0073,2.0073,2.0073,146400000.0
2008-03-11 03:44:00,2.0073,2.0073,2.0073,2.0073,151200000.0
2008-03-11 03:45:00,2.0073,2.0078,2.0072,2.0074,879200000.0
2008-03-11 03:46:00,2.0074,2.00745,2.0073,2.0073,1137600000.0
2008-03-11 03:47:00,2.0073,2.0073,2.0073,2.0073,1645600000.0
2008-03-11 03:48:00,2.0073,2.0074,2.007,2.007,1203600000.0
2008-03-11 03:49:00,2.007,2.0071,2.00695,2.0071,698400000.0
2008-03-11 03:50:00,2.0071,2.0074,2.0071,2.0074,764400000.0
2008-03-11 03:51:00,2.0074,2.0074,2.0073,2.0074,645600000.0
2008-03-11 03:52:00,2.0074,2.0075,2.0074,2.0074,441600000.0
2008-03-11 03:53:00,2.0074,2.0074,2.0073,2.0073,944800000.0
2008-03-11 03:54:00,2.0073,2.0073,2.0072,2.0073,732000000.0
2008-03-11 03:55:00,2.0073,2.0073,2.0073,2.0073,417600000.0
2008-03-11 03:56:00,2.0073,2.0073,2.0073,2.0073,439200000.0
2008-03-11 03:57:00,2.0073,2.0073,2.0073,2.0073,446400000.0
2008-03-11 03:58:00,2.0073,2.0074,2.0073,2.0074,618400000.0
2008-03-11 03:59:00,2.0074,2.0074,2.00735,2.00735,244000000.0
2008-03-11 04:00:00,2.00735,2.00735,2.0073,2.0073,493500000.0
2008-03-11 04:01:00,2.0073,2.0073,2.0071,2.0072,1082900000.0
2008-03-11 04:02:00,2.0073,2.0073,2.0071,2.0072,1482000000.0
2008-03-11 04:03:00,2.0072,2.0075,2.0072,2.0074,774400000.0
2008-03-11 04:04:00,2.0074,2.0074,2.0073,2.0073,637600000.0
2008-03-11 04:05:00,2.0073,2.0073,2.0073,2.0073,526400000.0
2008-03-11 04:06:00,2.0073,2.0073,2.0072,2.0072,712000000.0
2008-03-11 04:07:00,2.0072,2.00735,2.0072,2.00735,321900000.0
2008-03-11 04:08:00,2.00735,2.00735,2.00735,2.00735,91000000.0
2008-03-11 04:09:00,2.00735,2.00735,2.0071,2.0072,619600000.0
2008-03-11 04:10:00,2.0072,2.0072,2.0072,2.0072,439200000.0
2008-03-11 04:11:00,2.0072,2.0073,2.0072,2.0072,740000000.0
2008-03-11 04:12:00,2.0072,2.0074,2.0072,2.0072,830400000.0
2008-03-11 04:13:00,2.0072,2.0074,2.0072,2.0072,854400000.0
2008-03-11 04:14:00,2.0072,2.0073,2.0072,2.0072,1102400000.0
2008-03-11 04:15:00,2.0072,2.0073,2.0072,2.0073,585600000.0
2008-03-11 04:16:00,2.0073,2.0074,2.0073,2.0074,645600000.0
2008-03-11 04:17:00,2.0074,2.0076,2.0074,2.0076,583200000.0
2008-03-11 04:18:00,2.0076,2.0078,2.0075,2.0078,695200000.0
2008-03-11 04:19:00,2.0078,2.008,2.0078,2.008,970000000.0
2008-03-11 04:20:00,2.008,2.0081,2.0079,2.0081,920400000.0
2008-03-11 04:21:00,2.0081,2.0081,2.008,2.0081,632800000.0
2008-03-11 04:22:00,2.0081,2.0081,2.0078,2.0078,910400000.0
2008-03-11 04:23:00,2.0078,2.0078,2.00775,2.00775,184000000.0
2008-03-11 04:24:00,2.00775,2.00775,2.0077,2.0077,886400000.0
2008-03-11 04:25:00,2.0077,2.0077,2.0077,2.0077,877600000.0
2008-03-11 04:26:00,2.0077,2.008,2.0077,2.008,485600000.0
2008-03-11 04:27:00,2.008,2.008,2.0078,2.0078,626000000.0
2008-03-11 04:28:00,2.0078,2.0078,2.0077,2.0077,451200000.0
2008-03-11 04:29:00,2.0077,2.0077,2.00755,2.0077,426200000.0
2008-03-11 04:30:00,2.0077,2.0077,2.0073,2.0073,419300000.0
2008-03-11 04:31:00,2.0073,2.0073,2.007,2.00705,478800000.0
2008-03-11 04:32:00,2.00705,2.00705,2.00695,2.00695,240800000.0
2008-03-11 04:33:00,2.00695,2.007,2.00695,2.007,977000000.0
2008-03-11 04:34:00,2.007,2.007,2.00695,2.00695,669000000.0
2008-03-11 04:35:00,2.00695,2.007,2.00695,2.00695,603000000.0
2008-03-11 04:36:00,2.00695,2.007,2.0069,2.0069,191000000.0
2008-03-11 04:37:00,2.00695,2.007,2.00695,2.00695,314200000.0
2008-03-11 04:38:00,2.00695,2.00695,2.0066,2.0066,364800000.0
2008-03-11 04:39:00,2.0066,2.0066,2.00625,2.00655,245400000.0
2008-03-11 04:40:00,2.0066,2.0068,2.0064,2.0064,703600000.0
2008-03-11 04:41:00,2.0064,2.00655,2.0064,2.0065,947400000.0
2008-03-11 04:42:00,2.0065,2.0066,2.0065,2.0066,619200000.0
2008-03-11 04:43:00,2.0066,2.0068,2.0066,2.0068,1006400000.0
2008-03-11 04:44:00,2.0068,2.0068,2.0067,2.0067,1045800000.0
2008-03-11 04:45:00,2.0067,2.0069,2.0067,2.0067,851000000.0
2008-03-11 04:46:00,2.0067,2.0068,2.0067,2.00675,383800000.0
2008-03-11 04:47:00,2.00675,2.00675,2.0067,2.0067,1068800000.0
2008-03-11 04:48:00,2.0067,2.0069,2.0067,2.0068,443000000.0
2008-03-11 04:49:00,2.0068,2.0068,2.0068,2.0068,424800000.0
2008-03-11 04:50:00,2.0068,2.0069,2.0068,2.0069,986000000.0
2008-03-11 04:51:00,2.0069,2.0069,2.0068,2.0068,1036000000.0
2008-03-11 04:52:00,2.0068,2.0068,2.0068,2.0068,996800000.0
2008-03-11 04:53:00,2.0068,2.0068,2.0068,2.0068,1019200000.0
2008-03-11 04:54:00,2.0068,2.0068,2.0067,2.0067,808400000.0
2008-03-11 04:55:00,2.0067,2.0067,2.0063,2.0063,1113400000.0
2008-03-11 04:56:00,2.0063,2.00635,2.0063,2.0063,1172400000.0
2008-03-11 04:57:00,2.0063,2.0064,2.0063,2.0064,1407200000.0
2008-03-11 04:58:00,2.0064,2.0064,2.0064,2.0064,1323200000.0
2008-03-11 04:59:00,2.0064,2.0064,2.0063,2.0063,818800000.0
2008-03-11 05:00:00,2.0063,2.0064,2.0063,2.0064,1024000000.0
2008-03-11 05:01:00,2.0064,2.0064,2.0063,2.0063,1155200000.0
2008-03-11 05:02:00,2.0063,2.0063,2.0061,2.0061,1058400000.0
2008-03-11 05:03:00,2.0061,2.0062,2.0061,2.0062,780400000.0
2008-03-11 05:04:00,2.0062,2.0062,2.0061,2.0061,946800000.0
2008-03-11 05:05:00,2.0061,2.0062,2.0061,2.0061,901000000.0
2008-03-11 05:06:00,2.0061,2.0062,2.0061,2.0062,585600000.0
2008-03-11 05:07:00,2.0062,2.0062,2.0061,2.0061,510400000.0
2008-03-11 05:08:00,2.0061,2.0061,2.0061,2.0061,576000000.0
2008-03-11 05:09:00,2.0061,2.0061,2.0061,2.0061,569600000.0
2008-03-11 05:10:00,2.0061,2.0061,2.0061,2.0061,451200000.0
2008-03-11 05:11:00,2.0061,2.0061,2.0061,2.0061,526400000.0
2008-03-11 05:12:00,2.0061,2.0061,2.0061,2.0061,436800000.0
2008-03-11 05:13:00,2.0061,2.0061,2.006,2.006,543600000.0
2008-03-11 05:14:00,2.006,2.006,2.006,2.006,637200000.0
2008-03-11 05:15:00,2.006,2.006,2.006,2.006,740000000.0
2008-03-11 05:16:00,2.006,2.0061,2.006,2.0061,478800000.0
2008-03-11 05:17:00,2.0061,2.0061,2.0061,2.0061,582400000.0
2008-03-11 05:18:00,2.0061,2.0061,2.0061,2.0061,572800000.0
2008-03-11 05:19:00,2.0061,2.0061,2.0061,2.0061,579200000.0
2008-03-11 05:20:00,2.0061,2.0061,2.0061,2.0061,589600000.0
2008-03-11 05:21:00,2.0061,2.0061,2.0061,2.0061,434400000.0
2008-03-11 05:22:00,2.0061,2.0061,2.0061,2.0061,454000000.0
2008-03-11 05:23:00,2.0061,2.0061,2.00605,2.00605,457600000.0
2008-03-11 05:24:00,2.00605,2.0061,2.00605,2.0061,410800000.0
2008-03-11 05:25:00,2.0061,2.0061,2.00605,2.00605,576000000.0
2008-03-11 05:26:00,2.00605,2.0062,2.00605,2.0062,258400000.0
2008-03-11 05:27:00,2.0062,2.0062,2.0057,2.0061,169850000.0
2008-03-11 05:28:00,2.0061,2.0063,2.0057,2.0057,354850000.0
2008-03-11 05:29:00,2.0057,2.0062,2.0057,2.0062,424400000.0
2008-03-11 05:30:00,2.0062,2.0063,2.0059,2.006,208800000.0
2008-03-11 05:31:00,2.006,2.0064,2.006,2.006,400400000.0
2008-03-11 05:32:00,2.006,2.00635,2.006,2.00625,500000000.0
2008-03-11 05:33:00,2.00625,2.00625,2.0061,2.0061,495200000.0
2008-03-11 05:34:00,2.0061,2.0061,2.0061,2.0061,732800000.0
2008-03-11 05:35:00,2.0061,2.0062,2.006,2.0061,595600000.0
2008-03-11 05:36:00,2.0061,2.0061,2.0061,2.0061,810800000.0
2008-03-11 05:37:00,2.0061,2.0061,2.0061,2.0061,769600000.0
2008-03-11 05:38:00,2.0061,2.0061,2.0061,2.0061,572800000.0
2008-03-11 05:39:00,2.0061,2.0061,2.006,2.006,654800000.0
2008-03-11 05:40:00,2.006,2.00615,2.006,2.00605,629200000.0
2008-03-11 05:41:00,2.00605,2.0061,2.006,2.006,745600000.0
2008-03-11 05:42:00,2.006,2.006,2.006,2.006,563200000.0
2008-03-11 05:43:00,2.006,2.006,2.0059,2.0059,604400000.0
2008-03-11 05:44:00,2.0059,2.0059,2.0059,2.0059,732400000.0
2008-03-11 05:45:00,2.0059,2.00595,2.0059,2.0059,742400000.0
2008-03-11 05:46:00,2.0059,2.0059,2.0059,2.0059,754000000.0
2008-03-11 05:47:00,2.0059,2.0059,2.0058,2.0059,770000000.0
2008-03-11 05:48:00,2.0059,2.0064,2.0059,2.0063,471200000.0
2008-03-11 05:49:00,2.0063,2.0066,2.0063,2.0065,597800000.0
2008-03-11 05:50:00,2.0065,2.0068,2.0065,2.0066,508400000.0
2008-03-11 05:51:00,2.0066,2.0066,2.0065,2.0065,341400000.0
2008-03-11 05:52:00,2.0065,2.0066,2.0062,2.0062,552800000.0
2008-03-11 05:53:00,2.0062,2.0065,2.0062,2.0065,444000000.0
2008-03-11 05:54:00,2.0065,2.0066,2.0063,2.0065,493600000.0
2008-03-11 05:55:00,2.0065,2.0066,2.0065,2.0066,479200000.0
2008-03-11 05:56:00,2.0066,2.0066,2.0066,2.0066,436800000.0
2008-03-11 05:57:00,2.0066,2.0066,2.0065,2.0065,485600000.0
2008-03-11 05:58:00,2.0065,2.0065,2.0063,2.0064,349600000.0
2008-03-11 05:59:00,2.0064,2.0065,2.00635,2.0065,226400000.0
2008-03-11 06:00:00,2.0065,2.0065,2.0065,2.0065,284800000.0
2008-03-11 06:01:00,2.0065,2.0065,2.0065,2.0065,291200000.0
2008-03-11 06:02:00,2.0065,2.0065,2.0065,2.0065,286400000.0
2008-03-11 06:03:00,2.0065,2.0065,2.0065,2.0065,286400000.0
2008-03-11 06:04:00,2.0065,2.0065,2.0063,2.0065,348000000.0
2008-03-11 06:05:00,2.0065,2.0066,2.0065,2.0066,411200000.0
2008-03-11 06:06:00,2.0066,2.0066,2.0066,2.0066,184000000.0
2008-03-11 06:07:00,2.0066,2.0066,2.0066,2.0066,156000000.0
2008-03-11 06:08:00,2.0066,2.0066,2.0063,2.0065,294400000.0
2008-03-11 06:09:00,2.0065,2.0066,2.0065,2.0065,197600000.0
2008-03-11 06:10:00,2.0065,2.0065,2.0064,2.0064,280800000.0
2008-03-11 06:11:00,2.0064,2.0064,2.0064,2.0064,330400000.0
2008-03-11 06:12:00,2.0064,2.0064,2.0063,2.0064,418000000.0
2008-03-11 06:13:00,2.0064,2.0064,2.00635,2.0064,658000000.0
2008-03-11 06:14:00,2.0064,2.0065,2.0064,2.0065,602000000.0
2008-03-11 06:15:00,2.0065,2.0066,2.0065,2.0066,574400000.0
2008-03-11 06:16:00,2.0066,2.00675,2.0066,2.0066,346800000.0
2008-03-11 06:17:00,2.0066,2.0071,2.00655,2.0068,585600000.0
2008-03-11 06:18:00,2.0068,2.00705,2.0068,2.00695,613300000.0
2008-03-11 06:19:00,2.00695,2.00705,2.00695,2.00705,307200000.0
2008-03-11 06:20:00,2.00705,2.0073,2.007,2.00715,317800000.0
2008-03-11 06:21:00,2.00715,2.0072,2.0071,2.0071,714400000.0
2008-03-11 06:22:00,2.0071,2.0071,2.0069,2.0069,703200000.0
2008-03-11 06:23:00,2.0069,2.0071,2.0069,2.0071,380800000.0
2008-03-11 06:24:00,2.0071,2.0071,2.0071,2.0071,194400000.0
2008-03-11 06:25:00,2.0071,2.0071,2.0071,2.0071,155200000.0
2008-03-11 06:26:00,2.0071,2.0071,2.0071,2.0071,175200000.0
2008-03-11 06:27:00,2.0071,2.0071,2.00705,2.0071,150400000.0
2008-03-11 06:28:00,2.0071,2.0071,2.0069,2.007,799600000.0
2008-03-11 06:29:00,2.007,2.0071,2.007,2.0071,507000000.0
2008-03-11 06:30:00,2.0071,2.0072,2.0071,2.0072,320400000.0
2008-03-11 06:31:00,2.0072,2.0073,2.0072,2.0073,536400000.0
2008-03-11 06:32:00,2.0073,2.00735,2.0072,2.00735,170400000.0
2008-03-11 06:33:00,2.00735,2.00755,2.00735,2.0074,525500000.0
2008-03-11 06:34:00,2.0074,2.0075,2.0074,2.0074,340400000.0
2008-03-11 06:35:00,2.0074,2.0074,2.00715,2.0072,175400000.0
2008-03-11 06:36:00,2.0072,2.0072,2.0068,2.0068,203200000.0
2008-03-11 06:37:00,2.0068,2.0068,2.0067,2.0067,582400000.0
2008-03-11 06:38:00,2.0067,2.00685,2.0067,2.00685,427200000.0
2008-03-11 06:39:00,2.00685,2.00685,2.0068,2.0068,208000000.0
2008-03-11 06:40:00,2.0068,2.0068,2.0068,2.0068,902000000.0
2008-03-11 06:41:00,2.0068,2.0068,2.0068,2.0068,871600000.0
2008-03-11 06:42:00,2.0068,2.0068,2.0065,2.0065,650400000.0
2008-03-11 06:43:00,2.0065,2.0066,2.0065,2.0065,573600000.0
2008-03-11 06:44:00,2.0065,2.0065,2.0063,2.0063,493600000.0
2008-03-11 06:45:00,2.0063,2.0064,2.0062,2.0064,492800000.0
2008-03-11 06:46:00,2.0064,2.0064,2.0063,2.0064,633600000.0
2008-03-11 06:47:00,2.0064,2.0064,2.0064,2.0064,588800000.0
2008-03-11 06:48:00,2.0064,2.0064,2.0063,2.0063,592400000.0
2008-03-11 06:49:00,2.00625,2.0063,2.006,2.006,506200000.0
2008-03-11 06:50:00,2.006,2.0063,2.006,2.0062,636800000.0
2008-03-11 06:51:00,2.0062,2.0062,2.006,2.006,496000000.0
2008-03-11 06:52:00,2.006,2.0061,2.006,2.0061,480000000.0
2008-03-11 06:53:00,2.0061,2.0062,2.0059,2.0062,455100000.0
2008-03-11 06:54:00,2.0062,2.0071,2.0062,2.0067,562300000.0
2008-03-11 06:55:00,2.00675,2.0068,2.0063,2.0067,401600000.0
2008-03-11 06:56:00,2.0067,2.0072,2.0066,2.0072,554000000.0
2008-03-11 06:57:00,2.0072,2.0074,2.0071,2.0071,495800000.0
2008-03-11 06:58:00,2.0071,2.0073,2.0071,2.0073,568400000.0
2008-03-11 06:59:00,2.0073,2.0074,2.0073,2.0074,648800000.0
2008-03-11 07:00:00,2.0074,2.0074,2.00705,2.00705,531200000.0
2008-03-11 07:01:00,2.00705,2.00705,2.0067,2.00675,456000000.0
2008-03-11 07:02:00,2.00675,2.00675,2.0063,2.0065,454000000.0
2008-03-11 07:03:00,2.0065,2.0066,2.00635,2.0065,182400000.0
2008-03-11 07:04:00,2.0065,2.0065,2.0063,2.0063,259300000.0
2008-03-11 07:05:00,2.0063,2.0063,2.0063,2.0063,185600000.0
2008-03-11 07:06:00,2.0063,2.0063,2.006,2.006,309600000.0
2008-03-11 07:07:00,2.006,2.006,2.006,2.006,396800000.0
2008-03-11 07:08:00,2.006,2.006,2.0058,2.006,285200000.0
2008-03-11 07:09:00,2.006,2.0063,2.006,2.0062,298600000.0
2008-03-11 07:10:00,2.0062,2.0062,2.006,2.006,653800000.0
2008-03-11 07:11:00,2.006,2.006,2.00555,2.0056,265200000.0
2008-03-11 07:12:00,2.0056,2.0057,2.00555,2.00565,218000000.0
2008-03-11 07:13:00,2.00565,2.0059,2.0054,2.0057,334600000.0
2008-03-11 07:14:00,2.0057,2.0063,2.0057,2.0063,221200000.0
2008-03-11 07:15:00,2.0063,2.0063,2.00575,2.0061,292000000.0
2008-03-11 07:16:00,2.0061,2.0062,2.0061,2.0061,163200000.0
2008-03-11 07:17:00,2.0061,2.0072,2.0061,2.0072,227600000.0
2008-03-11 07:18:00,2.0071,2.0071,2.0066,2.0067,476400000.0
2008-03-11 07:19:00,2.0067,2.0068,2.0066,2.0066,509600000.0
2008-03-11 07:20:00,2.0066,2.0066,2.0066,2.0066,427200000.0
2008-03-11 07:21:00,2.0066,2.0066,2.0066,2.0066,439200000.0
2008-03-11 07:22:00,2.0066,2.0067,2.0065,2.0066,443600000.0
2008-03-11 07:23:00,2.0066,2.0073,2.0066,2.0071,595600000.0
2008-03-11 07:24:00,2.0071,2.0071,2.0071,2.0071,429600000.0
2008-03-11 07:25:00,2.0071,2.0074,2.0071,2.0072,347200000.0
2008-03-11 07:26:00,2.0072,2.0073,2.00635,2.0068,354400000.0
2008-03-11 07:27:00,2.0068,2.0068,2.006,2.0062,525600000.0
2008-03-11 07:28:00,2.0062,2.0063,2.0062,2.0062,684800000.0
2008-03-11 07:29:00,2.0062,2.0063,2.0062,2.0063,652800000.0
2008-03-11 07:30:00,2.0063,2.0063,2.0063,2.0063,582400000.0
2008-03-11 07:31:00,2.0063,2.0063,2.0063,2.0063,556800000.0
2008-03-11 07:32:00,2.0063,2.0063,2.0063,2.0063,729200000.0
2008-03-11 07:33:00,2.0063,2.0068,2.0063,2.0066,726000000.0
2008-03-11 07:34:00,2.0066,2.0066,2.0066,2.0066,763200000.0
2008-03-11 07:35:00,2.0066,2.0069,2.0065,2.0069,509600000.0
2008-03-11 07:36:00,2.0069,2.0069,2.0068,2.0068,400200000.0
2008-03-11 07:37:00,2.0068,2.0071,2.0068,2.007,660800000.0
2008-03-11 07:38:00,2.007,2.00705,2.007,2.007,720800000.0
2008-03-11 07:39:00,2.007,2.0071,2.007,2.007,506400000.0
2008-03-11 07:40:00,2.007,2.007,2.007,2.007,782800000.0
2008-03-11 07:41:00,2.007,2.00705,2.007,2.007,588800000.0
2008-03-11 07:42:00,2.007,2.00705,2.0065,2.0067,607700000.0
2008-03-11 07:43:00,2.0067,2.00675,2.0067,2.0067,700800000.0
2008-03-11 07:44:00,2.0067,2.00675,2.00665,2.00665,643200000.0
2008-03-11 07:45:00,2.00665,2.00665,2.0066,2.0066,397600000.0
2008-03-11 07:46:00,2.0066,2.0067,2.0065,2.0067,364800000.0
2008-03-11 07:47:00,2.0067,2.0082,2.0067,2.0079,213000000.0
2008-03-11 07:48:00,2.0079,2.008,2.0075,2.0076,324900000.0
2008-03-11 07:49:00,2.0076,2.00775,2.0075,2.0075,287200000.0
2008-03-11 07:50:00,2.0075,2.0075,2.0075,2.0075,819200000.0
2008-03-11 07:51:00,2.0075,2.0075,2.0075,2.0075,750400000.0
2008-03-11 07:52:00,2.0075,2.0077,2.0075,2.0077,623000000.0
2008-03-11 07:53:00,2.0077,2.008,2.0077,2.00795,391200000.0
2008-03-11 07:54:00,2.00795,2.00815,2.00795,2.00795,392900000.0
2008-03-11 07:55:00,2.00795,2.008,2.0073,2.0077,487800000.0
2008-03-11 07:56:00,2.0077,2.0077,2.0073,2.0074,578800000.0
2008-03-11 07:57:00,2.0074,2.0079,2.0074,2.0078,563400000.0
2008-03-11 07:58:00,2.0078,2.0079,2.0077,2.0078,584000000.0
2008-03-11 07:59:00,2.0078,2.0078,2.0077,2.0078,489600000.0
2008-03-11 08:00:00,2.0078,2.0078,2.0077,2.00775,444800000.0
2008-03-11 08:01:00,2.00775,2.0078,2.0075,2.0076,281600000.0
2008-03-11 08:02:00,2.0076,2.0077,2.0076,2.0077,514000000.0
2008-03-11 08:03:00,2.0077,2.0078,2.0077,2.0078,542400000.0
2008-03-11 08:04:00,2.0078,2.0078,2.0078,2.0078,464800000.0
2008-03-11 08:05:00,2.0078,2.0079,2.0077,2.0077,564000000.0
2008-03-11 08:06:00,2.0077,2.0078,2.0077,2.0077,496800000.0
2008-03-11 08:07:00,2.0077,2.0077,2.0077,2.0077,536000000.0
2008-03-11 08:08:00,2.0077,2.0077,2.0069,2.0069,456400000.0
2008-03-11 08:09:00,2.0069,2.007,2.0069,2.007,276800000.0
2008-03-11 08:10:00,2.007,2.0071,2.0069,2.0071,520800000.0
2008-03-11 08:11:00,2.0071,2.0077,2.007,2.00765,328000000.0
2008-03-11 08:12:00,2.00765,2.00825,2.0076,2.00815,252600000.0
2008-03-11 08:13:00,2.00815,2.00815,2.00795,2.008,82300000.0
2008-03-11 08:14:00,2.008,2.008,2.007,2.007,629600000.0
2008-03-11 08:15:00,2.00715,2.0073,2.00695,2.0073,891000000.0
2008-03-11 08:16:00,2.0073,2.0075,2.0072,2.0075,668300000.0
2008-03-11 08:17:00,2.0075,2.008,2.0075,2.008,540000000.0
2008-03-11 08:18:00,2.008,2.0083,2.0079,2.0079,457100000.0
2008-03-11 08:19:00,2.0078,2.008,2.00755,2.0078,578200000.0
2008-03-11 08:20:00,2.0078,2.008,2.0078,2.0078,393600000.0
2008-03-11 08:21:00,2.0078,2.0079,2.0078,2.0079,478400000.0
2008-03-11 08:22:00,2.0079,2.0081,2.0079,2.00795,514400000.0
2008-03-11 08:23:00,2.00795,2.00805,2.00795,2.008,478400000.0
2008-03-11 08:24:00,2.008,2.0092,2.008,2.0087,523200000.0
2008-03-11 08:25:00,2.0087,2.0087,2.0079,2.008,471200000.0
2008-03-11 08:26:00,2.008,2.0082,2.00795,2.0082,185250000.0
2008-03-11 08:27:00,2.0082,2.00845,2.0081,2.0083,118900000.0
2008-03-11 08:28:00,2.0083,2.0083,2.0081,2.00815,150400000.0
2008-03-11 08:29:00,2.00815,2.00815,2.00805,2.00805,148000000.0
2008-03-11 08:30:00,2.00805,2.0083,2.00775,2.00815,158700000.0
2008-03-11 08:31:00,2.00815,2.00815,2.00795,2.0081,157800000.0
2008-03-11 08:32:00,2.0081,2.00835,2.00795,2.00825,161100000.0
2008-03-11 08:33:00,2.00825,2.00875,2.0081,2.0081,173700000.0
2008-03-11 08:34:00,2.0081,2.0084,2.008,2.0081,153700000.0
2008-03-11 08:35:00,2.0081,2.00835,2.00805,2.0081,162800000.0
2008-03-11 08:36:00,2.0081,2.0085,2.008,2.008,195000000.0
2008-03-11 08:37:00,2.008,2.008,2.00715,2.00715,182800000.0
2008-03-11 08:38:00,2.0071,2.0072,2.0062,2.00625,207800000.0
2008-03-11 08:39:00,2.00635,2.00675,2.0062,2.00675,208600000.0
2008-03-11 08:40:00,2.00675,2.00705,2.00675,2.0068,240000000.0
2008-03-11 08:41:00,2.0068,2.00695,2.0068,2.00695,634400000.0
2008-03-11 08:42:00,2.00705,2.00725,2.0069,2.0071,173400000.0
2008-03-11 08:43:00,2.0071,2.0071,2.0064,2.00685,249400000.0
2008-03-11 08:44:00,2.00685,2.00725,2.00665,2.00665,180800000.0
2008-03-11 08:45:00,2.00665,2.0069,2.00665,2.0069,158400000.0
2008-03-11 08:46:00,2.0069,2.0069,2.0064,2.00645,154200000.0
2008-03-11 08:47:00,2.00645,2.00645,2.0064,2.00645,143200000.0
2008-03-11 08:48:00,2.00645,2.0066,2.00645,2.0066,217400000.0
2008-03-11 08:49:00,2.0066,2.0066,2.0062,2.0064,165200000.0
2008-03-11 08:50:00,2.0064,2.0064,2.0063,2.00635,218400000.0
2008-03-11 08:51:00,2.00635,2.0065,2.00635,2.0065,145600000.0
2008-03-11 08:52:00,2.0065,2.00665,2.0065,2.0065,149800000.0
2008-03-11 08:53:00,2.0065,2.0067,2.0065,2.0065,167600000.0
2008-03-11 08:54:00,2.0065,2.00655,2.00645,2.00655,146600000.0
2008-03-11 08:55:00,2.00655,2.0067,2.00655,2.00655,152400000.0
2008-03-11 08:56:00,2.00655,2.0066,2.0065,2.0065,228100000.0
2008-03-11 08:57:00,2.0065,2.00655,2.0064,2.0064,256900000.0
2008-03-11 08:58:00,2.0064,2.0065,2.0063,2.0063,198000000.0
2008-03-11 08:59:00,2.0063,2.0063,2.00615,2.00615,218400000.0
2008-03-11 09:00:00,2.00615,2.0062,2.00575,2.00615,475200000.0
2008-03-11 09:01:00,2.00615,2.00615,2.00525,2.00525,331600000.0
2008-03-11 09:02:00,2.00525,2.0053,2.00495,2.0052,263300000.0
2008-03-11 09:03:00,2.0052,2.00535,2.00505,2.0051,264700000.0
2008-03-11 09:04:00,2.0051,2.0051,2.0044,2.0048,233900000.0
2008-03-11 09:05:00,2.0048,2.005,2.0048,2.005,330100000.0
2008-03-11 09:06:00,2.005,2.00575,2.005,2.00575,272500000.0
2008-03-11 09:07:00,2.00575,2.0059,2.0053,2.00585,262100000.0
2008-03-11 09:08:00,2.00585,2.00585,2.00565,2.00565,278700000.0
2008-03-11 09:09:00,2.00565,2.00565,2.0049,2.00505,326000000.0
2008-03-11 09:10:00,2.00505,2.0053,2.00505,2.0052,280600000.0
2008-03-11 09:11:00,2.0052,2.00545,2.00495,2.0051,235100000.0
2008-03-11 09:12:00,2.00515,2.0054,2.00505,2.0054,258900000.0
2008-03-11 09:13:00,2.0054,2.0055,2.0051,2.00515,278000000.0
2008-03-11 09:14:00,2.00515,2.00525,2.0051,2.0052,305600000.0
2008-03-11 09:15:00,2.0052,2.00555,2.0052,2.0055,298900000.0
2008-03-11 09:16:00,2.0055,2.0056,2.0055,2.0056,202600000.0
2008-03-11 09:17:00,2.0056,2.00605,2.0056,2.00605,1081700000.0
2008-03-11 09:18:00,2.00605,2.0063,2.006,2.00615,294600000.0
2008-03-11 09:19:00,2.00615,2.0063,2.00555,2.00605,334500000.0
2008-03-11 09:20:00,2.00595,2.00615,2.0053,2.0058,682900000.0
2008-03-11 09:21:00,2.00585,2.00605,2.0058,2.0059,202200000.0
2008-03-11 09:22:00,2.006,2.0064,2.0059,2.0062,472100000.0
2008-03-11 09:23:00,2.0062,2.00655,2.00615,2.00645,206200000.0
2008-03-11 09:24:00,2.00645,2.00665,2.00635,2.0065,219300000.0
2008-03-11 09:25:00,2.0065,2.0065,2.00645,2.0065,449400000.0
2008-03-11 09:26:00,2.0065,2.0065,2.00625,2.00625,288700000.0
2008-03-11 09:27:00,2.00625,2.00655,2.00625,2.0065,354800000.0
2008-03-11 09:28:00,2.0065,2.007,2.0065,2.00695,333100000.0
2008-03-11 09:29:00,2.007,2.00705,2.0067,2.00675,206200000.0
2008-03-11 09:30:00,2.00675,2.0071,2.00675,2.0068,254700000.0
2008-03-11 09:31:00,2.00685,2.0069,2.0068,2.00685,332600000.0
2008-03-11 09:32:00,2.00685,2.0073,2.0067,2.0073,265200000.0
2008-03-11 09:33:00,2.0073,2.0074,2.00705,2.0073,329500000.0
2008-03-11 09:34:00,2.0073,2.0075,2.0073,2.0075,211800000.0
2008-03-11 09:35:00,2.0075,2.00765,2.00745,2.0076,356000000.0
2008-03-11 09:36:00,2.0076,2.0078,2.00755,2.00765,529700000.0
2008-03-11 09:37:00,2.00765,2.0078,2.0076,2.0076,320600000.0
2008-03-11 09:38:00,2.0076,2.00765,2.0073,2.0073,220700000.0
2008-03-11 09:39:00,2.0073,2.0077,2.0073,2.00765,180400000.0
2008-03-11 09:40:00,2.00765,2.0078,2.00765,2.0078,355900000.0
2008-03-11 09:41:00,2.0078,2.0082,2.00775,2.0081,254200000.0
2008-03-11 09:42:00,2.00815,2.00875,2.0081,2.00865,264200000.0
2008-03-11 09:43:00,2.00865,2.0093,2.0084,2.0087,270800000.0
2008-03-11 09:44:00,2.0087,2.00885,2.00855,2.00875,217900000.0
2008-03-11 09:45:00,2.00875,2.00875,2.0084,2.0085,267600000.0
2008-03-11 09:46:00,2.0085,2.00865,2.00835,2.00835,493500000.0
2008-03-11 09:47:00,2.00835,2.0084,2.00815,2.0084,436600000.0
2008-03-11 09:48:00,2.0084,2.0087,2.0084,2.0085,266700000.0
2008-03-11 09:49:00,2.0085,2.00855,2.00825,2.00825,267100000.0
2008-03-11 09:50:00,2.00825,2.00835,2.0081,2.0082,200600000.0
2008-03-11 09:51:00,2.0082,2.0082,2.0075,2.0076,183500000.0
2008-03-11 09:52:00,2.0076,2.0076,2.00735,2.00735,262800000.0
2008-03-11 09:53:00,2.00735,2.00745,2.00725,2.0073,242900000.0
2008-03-11 09:54:00,2.0073,2.00735,2.00715,2.0073,189200000.0
2008-03-11 09:55:00,2.0072,2.00725,2.007,2.007,298100000.0
2008-03-11 09:56:00,2.007,2.0071,2.0069,2.0071,259400000.0
2008-03-11 09:57:00,2.0071,2.0072,2.0071,2.0072,259400000.0
2008-03-11 09:58:00,2.0072,2.00755,2.0072,2.0075,243700000.0
2008-03-11 09:59:00,2.0075,2.0076,2.00745,2.0075,244200000.0
2008-03-11 10:00:00,2.0075,2.0075,2.00725,2.0073,247300000.0
2008-03-11 10:01:00,2.0073,2.00755,2.0072,2.0074,187900000.0
2008-03-11 10:02:00,2.0074,2.0078,2.0074,2.0078,160300000.0
2008-03-11 10:03:00,2.0078,2.0078,2.0077,2.00775,238300000.0
2008-03-11 10:04:00,2.00775,2.0087,2.00775,2.0087,228300000.0
2008-03-11 10:05:00,2.0087,2.0088,2.0085,2.00875,279000000.0
2008-03-11 10:06:00,2.00875,2.0089,2.0087,2.0089,218800000.0
2008-03-11 10:07:00,2.0089,2.00965,2.0089,2.00965,238700000.0
2008-03-11 10:08:00,2.00965,2.01025,2.00965,2.0097,252700000.0
2008-03-11 10:09:00,2.0097,2.00975,2.00945,2.00955,261700000.0
2008-03-11 10:10:00,2.00955,2.0102,2.0095,2.01005,243200000.0
2008-03-11 10:11:00,2.01005,2.01015,2.0096,2.00975,244300000.0
2008-03-11 10:12:00,2.00975,2.00995,2.00965,2.0097,160500000.0
2008-03-11 10:13:00,2.0097,2.0098,2.0096,2.0096,199000000.0
2008-03-11 10:14:00,2.0096,2.00985,2.00935,2.0094,347800000.0
2008-03-11 10:15:00,2.0094,2.00945,2.00905,2.00915,601900000.0
2008-03-11 10:16:00,2.00915,2.00955,2.00915,2.0095,354400000.0
2008-03-11 10:17:00,2.00955,2.01015,2.0095,2.0101,155300000.0
2008-03-11 10:18:00,2.0101,2.0102,2.00955,2.00965,465200000.0
2008-03-11 10:19:00,2.00965,2.01005,2.00965,2.00975,817900000.0
2008-03-11 10:20:00,2.00975,2.0098,2.00965,2.0097,610000000.0
2008-03-11 10:21:00,2.0097,2.0099,2.00955,2.0099,146900000.0
2008-03-11 10:22:00,2.0099,2.0101,2.00975,2.00975,311100000.0
2008-03-11 10:23:00,2.00975,2.00985,2.00965,2.0097,596200000.0
2008-03-11 10:24:00,2.0097,2.00975,2.0093,2.0093,263900000.0
2008-03-11 10:25:00,2.0093,2.00955,2.00905,2.00915,262800000.0
2008-03-11 10:26:00,2.00915,2.00975,2.00915,2.00935,328300000.0
2008-03-11 10:27:00,2.00935,2.0096,2.0092,2.00945,302000000.0
2008-03-11 10:28:00,2.00945,2.0097,2.00945,2.0097,491100000.0
2008-03-11 10:29:00,2.0097,2.0097,2.00955,2.0096,693100000.0
2008-03-11 10:30:00,2.0096,2.00995,2.00955,2.0098,246500000.0
2008-03-11 10:31:00,2.0098,2.0102,2.00965,2.00985,488700000.0
2008-03-11 10:32:00,2.00985,2.01015,2.00975,2.0101,718200000.0
2008-03-11 10:33:00,2.0101,2.0101,2.01,2.01,263900000.0
2008-03-11 10:34:00,2.01,2.01,2.00945,2.00945,849200000.0
2008-03-11 10:35:00,2.00945,2.00955,2.0094,2.00955,770800000.0
2008-03-11 10:36:00,2.00955,2.00955,2.00925,2.00925,580400000.0
2008-03-11 10:37:00,2.00925,2.0093,2.00925,2.00925,1692500000.0
2008-03-11 10:38:00,2.00925,2.00945,2.00925,2.0093,267900000.0
2008-03-11 10:39:00,2.0093,2.0093,2.00905,2.00915,168600000.0
2008-03-11 10:40:00,2.00915,2.00915,2.00895,2.00905,273500000.0
2008-03-11 10:41:00,2.00905,2.00955,2.009,2.00945,550800000.0
2008-03-11 10:42:00,2.00945,2.0095,2.00935,2.0094,308500000.0
2008-03-11 10:43:00,2.0094,2.0095,2.0094,2.00945,182300000.0
2008-03-11 10:44:00,2.0095,2.01,2.0095,2.00995,222300000.0
2008-03-11 10:45:00,2.00995,2.01005,2.0098,2.0098,284300000.0
2008-03-11 10:46:00,2.0098,2.00985,2.00975,2.0098,958100000.0
2008-03-11 10:47:00,2.0098,2.0098,2.0098,2.0098,177000000.0
2008-03-11 10:48:00,2.0098,2.0098,2.00955,2.00955,216000000.0
2008-03-11 10:49:00,2.00955,2.00975,2.00955,2.00975,200400000.0
2008-03-11 10:50:00,2.00975,2.00975,2.0095,2.00955,201600000.0
2008-03-11 10:51:00,2.00955,2.00975,2.0095,2.0096,351400000.0
2008-03-11 10:52:00,2.0096,2.00975,2.0093,2.00945,255700000.0
2008-03-11 10:53:00,2.00945,2.00985,2.0093,2.00955,225400000.0
2008-03-11 10:54:00,2.00955,2.01135,2.00955,2.01115,820400000.0
2008-03-11 10:55:00,2.01115,2.0116,2.01115,2.01155,300600000.0
2008-03-11 10:56:00,2.0115,2.01155,2.0108,2.0108,311200000.0
2008-03-11 10:57:00,2.0108,2.0112,2.0107,2.0107,816700000.0
2008-03-11 10:58:00,2.0107,2.0108,2.0106,2.0106,345200000.0
2008-03-11 10:59:00,2.0106,2.01135,2.0106,2.0112,161500000.0
2008-03-11 11:00:00,2.0112,2.0116,2.0112,2.01135,530300000.0
2008-03-11 11:01:00,2.01135,2.01135,2.01105,2.0111,345100000.0
2008-03-11 11:02:00,2.0111,2.01115,2.0111,2.0111,378700000.0
2008-03-11 11:03:00,2.0111,2.0112,2.011,2.0112,338700000.0
2008-03-11 11:04:00,2.0112,2.0113,2.01115,2.0112,559700000.0
2008-03-11 11:05:00,2.0112,2.0113,2.0112,2.01125,745600000.0
2008-03-11 11:06:00,2.01125,2.01125,2.0108,2.01095,475200000.0
2008-03-11 11:07:00,2.0109,2.012,2.0109,2.012,632600000.0
2008-03-11 11:08:00,2.012,2.0123,2.0119,2.0123,536700000.0
2008-03-11 11:09:00,2.0121,2.01215,2.01185,2.012,990000001.0
2008-03-11 11:10:00,2.012,2.012,2.0115,2.0115,518200000.0
2008-03-11 11:11:00,2.0115,2.01185,2.01135,2.01185,171900000.0
2008-03-11 11:12:00,2.01185,2.01365,2.0118,2.01285,392879998.0
2008-03-11 11:13:00,2.0128,2.01325,2.0126,2.01315,231600000.0
2008-03-11 11:14:00,2.01315,2.01325,2.0127,2.01275,275700000.0
2008-03-11 11:15:00,2.01275,2.01335,2.01265,2.01305,646200002.0
2008-03-11 11:16:00,2.01305,2.0132,2.0128,2.0128,749600003.0
2008-03-11 11:17:00,2.0128,2.01285,2.0126,2.0126,295600000.0
2008-03-11 11:18:00,2.0126,2.01315,2.0125,2.01315,260800000.0
2008-03-11 11:19:00,2.01315,2.01315,2.0128,2.0128,207300000.0
2008-03-11 11:20:00,2.0128,2.0128,2.0125,2.0125,436700000.0
2008-03-11 11:21:00,2.0125,2.01285,2.01235,2.0127,301900000.0
2008-03-11 11:22:00,2.0127,2.0127,2.0119,2.0122,214300000.0
2008-03-11 11:23:00,2.0122,2.0126,2.012,2.0125,278600000.0
2008-03-11 11:24:00,2.0125,2.0128,2.0125,2.0128,243600000.0
2008-03-11 11:25:00,2.0128,2.01285,2.0125,2.0128,228800000.0
2008-03-11 11:26:00,2.0128,2.0129,2.0125,2.0125,192000000.0
2008-03-11 11:27:00,2.0125,2.0126,2.01215,2.01235,176100000.0
2008-03-11 11:28:00,2.01235,2.01235,2.0122,2.01225,185900000.0
2008-03-11 11:29:00,2.01225,2.0127,2.01225,2.01245,227700000.0
2008-03-11 11:30:00,2.01245,2.013,2.0124,2.0129,131700000.0
2008-03-11 11:31:00,2.0129,2.014,2.0128,2.0138,170150000.0
2008-03-11 11:32:00,2.0138,2.0145,2.0135,2.01435,472800000.0
2008-03-11 11:33:00,2.01435,2.01435,2.0138,2.0141,575000000.0
2008-03-11 11:34:00,2.0141,2.0143,2.01395,2.01425,140900000.0
2008-03-11 11:35:00,2.0142,2.01435,2.0138,2.014,143900000.0
2008-03-11 11:36:00,2.014,2.0141,2.01385,2.01385,160000000.0
2008-03-11 11:37:00,2.01385,2.01405,2.01385,2.01385,158200000.0
2008-03-11 11:38:00,2.01385,2.0143,2.01385,2.01425,333300000.0
2008-03-11 11:39:00,2.01425,2.01425,2.014,2.014,113600000.0
2008-03-11 11:40:00,2.014,2.014,2.0138,2.0138,279700000.0
2008-03-11 11:41:00,2.0138,2.01395,2.0138,2.0138,166000000.0
2008-03-11 11:42:00,2.0138,2.0139,2.0138,2.0138,228400000.0
2008-03-11 11:43:00,2.0138,2.0138,2.0135,2.0136,177800000.0
2008-03-11 11:44:00,2.0136,2.0136,2.0133,2.01335,310200000.0
2008-03-11 11:45:00,2.01335,2.01345,2.01315,2.0134,130500000.0
2008-03-11 11:46:00,2.0134,2.0135,2.01335,2.01335,150900000.0
2008-03-11 11:47:00,2.01335,2.0134,2.0133,2.0134,158100000.0
2008-03-11 11:48:00,2.0134,2.0136,2.01335,2.0136,340100000.0
2008-03-11 11:49:00,2.0136,2.0136,2.0134,2.0135,199500000.0
2008-03-11 11:50:00,2.0135,2.0135,2.01325,2.0134,186200000.0
2008-03-11 11:51:00,2.0134,2.01345,2.0134,2.0134,202800000.0
2008-03-11 11:52:00,2.0134,2.0134,2.01315,2.0134,815899997.0
2008-03-11 11:53:00,2.0134,2.0135,2.01335,2.01345,212900000.0
2008-03-11 11:54:00,2.01345,2.0136,2.01345,2.0136,379700000.0
2008-03-11 11:55:00,2.0136,2.0136,2.0134,2.0134,196900000.0
2008-03-11 11:56:00,2.0134,2.0135,2.0133,2.0135,603900000.0
2008-03-11 11:57:00,2.0135,2.014,2.0135,2.014,377700000.0
2008-03-11 11:58:00,2.014,2.0141,2.01395,2.01395,130600000.0
2008-03-11 11:59:00,2.01395,2.01425,2.0139,2.0139,319300000.0
2008-03-11 12:00:00,2.0139,2.0154,2.0139,2.0152,262500000.0
2008-03-11 12:01:00,2.01525,2.0156,2.0151,2.0152,139900000.0
2008-03-11 12:02:00,2.0152,2.0156,2.0152,2.01525,819569995.0
2008-03-11 12:03:00,2.01525,2.0155,2.01515,2.0154,256300000.0
2008-03-11 12:04:00,2.0154,2.01545,2.0152,2.0152,940799992.0
2008-03-11 12:05:00,2.0152,2.0153,2.0148,2.0152,475600000.0
2008-03-11 12:06:00,2.0152,2.0166,2.0152,2.01615,300850000.0
2008-03-11 12:07:00,2.01615,2.0167,2.0159,2.0167,285000000.0
2008-03-11 12:08:00,2.0167,2.0168,2.01645,2.0167,391200000.0
2008-03-11 12:09:00,2.0167,2.0168,2.0165,2.01675,428100000.0
2008-03-11 12:10:00,2.01685,2.018,2.0168,2.01745,759000000.0
2008-03-11 12:11:00,2.01745,2.0177,2.0173,2.01745,484800000.0
2008-03-11 12:12:00,2.0174,2.01755,2.0171,2.0175,202500000.0
2008-03-11 12:13:00,2.0175,2.0175,2.01705,2.0171,437200000.0
2008-03-11 12:14:00,2.0171,2.01745,2.0169,2.0169,275500000.0
2008-03-11 12:15:00,2.01685,2.0171,2.01675,2.0171,1110399999.0
2008-03-11 12:16:00,2.0171,2.01715,2.01695,2.01715,1102100000.0
2008-03-11 12:17:00,2.01715,2.0172,2.017,2.0172,230600000.0
2008-03-11 12:18:00,2.0172,2.0176,2.0172,2.0175,489800000.0
2008-03-11 12:19:00,2.0175,2.0187,2.0175,2.01865,330300000.0
2008-03-11 12:20:00,2.01865,2.0192,2.0186,2.01905,642200000.0
2008-03-11 12:21:00,2.019,2.0196,2.01875,2.01925,786900000.0
2008-03-11 12:22:00,2.01925,2.0193,2.0188,2.019,356000000.0
2008-03-11 12:23:00,2.019,2.01915,2.0188,2.0188,221900000.0
2008-03-11 12:24:00,2.0188,2.01895,2.01865,2.0187,341200000.0
2008-03-11 12:25:00,2.0187,2.0188,2.0185,2.01875,982300000.0
2008-03-11 12:26:00,2.0187,2.0188,2.0186,2.0186,280600000.0
2008-03-11 12:27:00,2.0186,2.01875,2.0185,2.0185,255000000.0
2008-03-11 12:28:00,2.0185,2.0186,2.0178,2.0178,232000000.0
2008-03-11 12:29:00,2.0178,2.018,2.0178,2.0179,286300000.0
2008-03-11 12:30:00,2.0179,2.01875,2.0179,2.01875,492399999.0
2008-03-11 12:31:00,2.01875,2.0193,2.0185,2.01895,512500000.0
2008-03-11 12:32:00,2.01895,2.0192,2.01845,2.0187,409925000.0
2008-03-11 12:33:00,2.01865,2.0191,2.0186,2.0191,459400000.0
2008-03-11 12:34:00,2.0191,2.0199,2.01905,2.0196,562900000.0
2008-03-11 12:35:00,2.0196,2.0205,2.0196,2.02025,297500000.0
2008-03-11 12:36:00,2.02025,2.02045,2.0195,2.0198,318300000.0
2008-03-11 12:37:00,2.0198,2.0198,2.0195,2.0195,277300000.0
2008-03-11 12:38:00,2.0195,2.0195,2.019,2.0192,274300000.0
2008-03-11 12:39:00,2.01925,2.0194,2.0191,2.01915,280200000.0
2008-03-11 12:40:00,2.01915,2.0204,2.01915,2.02035,290500000.0
2008-03-11 12:41:00,2.02035,2.02115,2.0192,2.01925,258600000.0
2008-03-11 12:42:00,2.01925,2.0195,2.0192,2.0192,289400000.0
2008-03-11 12:43:00,2.0192,2.0192,2.0185,2.0185,325700000.0
2008-03-11 12:44:00,2.0185,2.01865,2.0183,2.0183,431200000.0
2008-03-11 12:45:00,2.0183,2.01915,2.0181,2.01915,380100000.0
2008-03-11 12:46:00,2.01915,2.0205,2.01915,2.02,364200000.0
2008-03-11 12:47:00,2.02,2.0201,2.0192,2.0192,153700000.0
2008-03-11 12:48:00,2.0191,2.0193,2.0188,2.0188,520600000.0
2008-03-11 12:49:00,2.0188,2.0188,2.018,2.018,272600000.0
2008-03-11 12:50:00,2.018,2.0182,2.01765,2.01815,236000000.0
2008-03-11 12:51:00,2.01815,2.01835,2.0181,2.0183,172500000.0
2008-03-11 12:52:00,2.0183,2.01835,2.01815,2.01825,435800000.0
2008-03-11 12:53:00,2.01825,2.0183,2.01785,2.0179,281600000.0
2008-03-11 12:54:00,2.01795,2.018,2.01765,2.01795,183000000.0
2008-03-11 12:55:00,2.01795,2.0183,2.01795,2.01815,197100000.0
2008-03-11 12:56:00,2.01815,2.01845,2.0181,2.0183,187100000.0
2008-03-11 12:57:00,2.01835,2.0185,2.0183,2.01835,169900000.0
2008-03-11 12:58:00,2.01835,2.0184,2.0182,2.01835,147100000.0
2008-03-11 12:59:00,2.01835,2.01835,2.01795,2.018,361700000.0
2008-03-11 13:00:00,2.018,2.01855,2.018,2.0185,193200000.0
2008-03-11 13:01:00,2.0185,2.0187,2.0185,2.0185,607600000.0
2008-03-11 13:02:00,2.0185,2.0185,2.0182,2.0184,299100000.0
2008-03-11 13:03:00,2.0184,2.0188,2.01825,2.01865,355700000.0
2008-03-11 13:04:00,2.0186,2.0186,2.0178,2.0178,445700000.0
2008-03-11 13:05:00,2.0178,2.01795,2.01775,2.01775,211500000.0
2008-03-11 13:06:00,2.01775,2.0178,2.01745,2.01745,178300000.0
2008-03-11 13:07:00,2.01745,2.0179,2.01745,2.0179,346700000.0
2008-03-11 13:08:00,2.0179,2.01825,2.0178,2.01825,238800000.0
2008-03-11 13:09:00,2.01825,2.01845,2.0182,2.0184,177600000.0
2008-03-11 13:10:00,2.0184,2.0193,2.0184,2.01895,273400000.0
2008-03-11 13:11:00,2.01895,2.01905,2.0188,2.0188,186300000.0
2008-03-11 13:12:00,2.0188,2.0188,2.0186,2.0186,336200000.0
2008-03-11 13:13:00,2.0186,2.01865,2.01855,2.0186,634100000.0
2008-03-11 13:14:00,2.0186,2.0187,2.01855,2.0187,185200000.0
2008-03-11 13:15:00,2.0187,2.0187,2.0185,2.0185,227100000.0
2008-03-11 13:16:00,2.0185,2.0187,2.0185,2.0186,222400000.0
2008-03-11 13:17:00,2.0186,2.01885,2.01855,2.0188,533500000.0
2008-03-11 13:18:00,2.0188,2.019,2.0188,2.019,266100000.0
2008-03-11 13:19:00,2.019,2.019,2.0188,2.01885,202500000.0
2008-03-11 13:20:00,2.0189,2.01895,2.0188,2.0189,255000000.0
2008-03-11 13:21:00,2.0189,2.01905,2.0188,2.01895,244700000.0
2008-03-11 13:22:00,2.01895,2.01905,2.0186,2.01865,378000000.0
2008-03-11 13:23:00,2.01865,2.0189,2.0185,2.01875,459700000.0
2008-03-11 13:24:00,2.01875,2.01875,2.0185,2.0185,375800000.0
2008-03-11 13:25:00,2.0185,2.0185,2.0179,2.01815,343600000.0
2008-03-11 13:26:00,2.01815,2.0183,2.0178,2.01785,258400000.0
2008-03-11 13:27:00,2.01785,2.01795,2.0176,2.0179,358100000.0
2008-03-11 13:28:00,2.0179,2.0182,2.01775,2.01795,492100000.0
2008-03-11 13:29:00,2.0179,2.0187,2.0179,2.0184,510400000.0
2008-03-11 13:30:00,2.0184,2.0184,2.01805,2.01815,484600000.0
2008-03-11 13:31:00,2.01815,2.0184,2.01815,2.0183,269700000.0
2008-03-11 13:32:00,2.0183,2.0183,2.0179,2.01795,213000000.0
2008-03-11 13:33:00,2.01795,2.0183,2.0179,2.0183,286300000.0
2008-03-11 13:34:00,2.0183,2.0183,2.01805,2.0182,261400000.0
2008-03-11 13:35:00,2.0182,2.0182,2.0172,2.0175,283700000.0
2008-03-11 13:36:00,2.0175,2.01765,2.0172,2.0173,376500000.0
2008-03-11 13:37:00,2.0173,2.01785,2.01725,2.0177,247100000.0
2008-03-11 13:38:00,2.0177,2.0177,2.01755,2.0176,203000000.0
2008-03-11 13:39:00,2.0176,2.0176,2.0171,2.0173,283100000.0
2008-03-11 13:40:00,2.0173,2.0177,2.0172,2.0175,359600000.0
2008-03-11 13:41:00,2.0175,2.0175,2.0173,2.0173,427000000.0
2008-03-11 13:42:00,2.0173,2.0176,2.0173,2.01755,310500000.0
2008-03-11 13:43:00,2.01755,2.01765,2.0175,2.0175,647300000.0
2008-03-11 13:44:00,2.0175,2.0176,2.0175,2.0175,800600000.0
2008-03-11 13:45:00,2.0175,2.01765,2.0174,2.01755,518100000.0
2008-03-11 13:46:00,2.01755,2.01755,2.0175,2.0175,320500000.0
2008-03-11 13:47:00,2.0175,2.01765,2.0175,2.0176,328800000.0
2008-03-11 13:48:00,2.0176,2.01765,2.0175,2.01765,241500000.0
2008-03-11 13:49:00,2.01765,2.01795,2.01765,2.0177,435900000.0
2008-03-11 13:50:00,2.01775,2.01785,2.0176,2.0176,442500000.0
2008-03-11 13:51:00,2.0176,2.01775,2.0174,2.01775,295200000.0
2008-03-11 13:52:00,2.01775,2.01775,2.0172,2.0173,494200000.0
2008-03-11 13:53:00,2.0173,2.0175,2.01725,2.01735,294900000.0
2008-03-11 13:54:00,2.01735,2.0175,2.0162,2.0165,298700000.0
2008-03-11 13:55:00,2.0165,2.0167,2.01625,2.01655,297800000.0
2008-03-11 13:56:00,2.01655,2.0166,2.0165,2.0166,291900000.0
2008-03-11 13:57:00,2.0166,2.0166,2.0159,2.016,285600000.0
2008-03-11 13:58:00,2.016,2.0167,2.016,2.0166,236300000.0
2008-03-11 13:59:00,2.0166,2.0169,2.01655,2.01665,234700000.0
2008-03-11 14:00:00,2.01665,2.0167,2.0165,2.0165,237000000.0
2008-03-11 14:01:00,2.0165,2.0165,2.01625,2.01635,158100000.0
2008-03-11 14:02:00,2.01635,2.01645,2.01625,2.01635,143450000.0
2008-03-11 14:03:00,2.01635,2.0165,2.01625,2.0163,148500000.0
2008-03-11 14:04:00,2.0163,2.01635,2.016,2.0161,241500000.0
2008-03-11 14:05:00,2.0161,2.0164,2.0159,2.0164,258300000.0
2008-03-11 14:06:00,2.0164,2.01645,2.01595,2.016,574000000.0
2008-03-11 14:07:00,2.01605,2.0161,2.0158,2.0159,355800000.0
2008-03-11 14:08:00,2.0159,2.0166,2.0159,2.0163,208700000.0
2008-03-11 14:09:00,2.0163,2.0163,2.016,2.01615,421300000.0
2008-03-11 14:10:00,2.01615,2.01715,2.01615,2.01655,178800000.0
2008-03-11 14:11:00,2.01655,2.01665,2.01635,2.0164,150000000.0
2008-03-11 14:12:00,2.0164,2.0164,2.01605,2.01615,139800000.0
2008-03-11 14:13:00,2.01615,2.01635,2.0161,2.01635,217200000.0
2008-03-11 14:14:00,2.01635,2.01635,2.0158,2.0158,227600000.0
2008-03-11 14:15:00,2.0158,2.0158,2.0156,2.0157,283100000.0
2008-03-11 14:16:00,2.0157,2.01585,2.0157,2.0157,792100000.0
2008-03-11 14:17:00,2.0157,2.0157,2.0156,2.0157,238000000.0
2008-03-11 14:18:00,2.0157,2.0157,2.01565,2.0157,752600000.0
2008-03-11 14:19:00,2.0157,2.01575,2.0155,2.01565,237400000.0
2008-03-11 14:20:00,2.01575,2.0158,2.0157,2.0157,343000000.0
2008-03-11 14:21:00,2.0157,2.0157,2.01565,2.01565,488800000.0
2008-03-11 14:22:00,2.01565,2.0159,2.01565,2.01585,336800000.0
2008-03-11 14:23:00,2.01585,2.01615,2.01585,2.0161,150300000.0
2008-03-11 14:24:00,2.0161,2.0164,2.01605,2.01625,166500000.0
2008-03-11 14:25:00,2.01625,2.01655,2.01625,2.0163,257200000.0
2008-03-11 14:26:00,2.0163,2.0163,2.016,2.01605,214200000.0
2008-03-11 14:27:00,2.01605,2.01605,2.0158,2.0158,267700000.0
2008-03-11 14:28:00,2.0158,2.01615,2.0158,2.016,600100000.0
2008-03-11 14:29:00,2.016,2.0164,2.0157,2.0158,547100000.0
2008-03-11 14:30:00,2.0158,2.0166,2.01465,2.0157,577600000.0
2008-03-11 14:31:00,2.0157,2.0162,2.0155,2.0155,262200000.0
2008-03-11 14:32:00,2.0155,2.0155,2.01415,2.0144,220500000.0
2008-03-11 14:33:00,2.0144,2.0152,2.01405,2.01405,274200000.0
2008-03-11 14:34:00,2.01405,2.0153,2.014,2.0153,359500000.0
2008-03-11 14:35:00,2.0153,2.016,2.0152,2.016,252100000.0
2008-03-11 14:36:00,2.01605,2.0161,2.0155,2.01565,215800000.0
2008-03-11 14:37:00,2.01565,2.01565,2.01475,2.01495,825300000.0
2008-03-11 14:38:00,2.01495,2.01495,2.01315,2.0134,474600000.0
2008-03-11 14:39:00,2.0135,2.01375,2.01265,2.013,331500000.0
2008-03-11 14:40:00,2.013,2.0132,2.0127,2.0132,276200000.0
2008-03-11 14:41:00,2.0132,2.01325,2.0118,2.01205,261100000.0
2008-03-11 14:42:00,2.012,2.013,2.012,2.0128,217500000.0
2008-03-11 14:43:00,2.0128,2.0129,2.01185,2.012,238700000.0
2008-03-11 14:44:00,2.01195,2.01195,2.0112,2.01155,379700000.0
2008-03-11 14:45:00,2.01155,2.01185,2.0113,2.0113,357300000.0
2008-03-11 14:46:00,2.01135,2.0114,2.0105,2.0105,275600000.0
2008-03-11 14:47:00,2.0105,2.0105,2.00895,2.00995,286800000.0
2008-03-11 14:48:00,2.00995,2.0113,2.00995,2.0112,309000000.0
2008-03-11 14:49:00,2.0112,2.0112,2.01005,2.01085,266900000.0
2008-03-11 14:50:00,2.01085,2.011,2.00985,2.0099,267700000.0
2008-03-11 14:51:00,2.00985,2.01005,2.0086,2.0086,260300000.0
2008-03-11 14:52:00,2.0086,2.0086,2.0071,2.00715,232700000.0
2008-03-11 14:53:00,2.00715,2.0079,2.0071,2.0071,372700000.0
2008-03-11 14:54:00,2.00705,2.0077,2.00645,2.00745,281200000.0
2008-03-11 14:55:00,2.0074,2.0078,2.0068,2.00765,231700000.0
2008-03-11 14:56:00,2.00765,2.0092,2.00765,2.00915,275900000.0
2008-03-11 14:57:00,2.00915,2.0095,2.00865,2.009,242900000.0
2008-03-11 14:58:00,2.00895,2.00965,2.0088,2.00895,176300000.0
2008-03-11 14:59:00,2.00895,2.0097,2.00895,2.0096,200900000.0
2008-03-11 15:00:00,2.0096,2.0101,2.0096,2.0101,182300000.0
2008-03-11 15:01:00,2.0101,2.01085,2.01,2.0106,205900000.0
2008-03-11 15:02:00,2.0106,2.0113,2.01035,2.01035,209200000.0
2008-03-11 15:03:00,2.01035,2.01075,2.0103,2.01045,220300000.0
2008-03-11 15:04:00,2.01045,2.0106,2.0099,2.01035,275400000.0
2008-03-11 15:05:00,2.01035,2.01055,2.0095,2.0098,260700000.0
2008-03-11 15:06:00,2.0098,2.0098,2.0092,2.0093,211300000.0
2008-03-11 15:07:00,2.0093,2.0104,2.0093,2.0104,259100000.0
2008-03-11 15:08:00,2.0104,2.0107,2.0096,2.0098,247400000.0
2008-03-11 15:09:00,2.0098,2.0102,2.00955,2.01015,217800000.0
2008-03-11 15:10:00,2.0102,2.0104,2.00995,2.01035,364400000.0
2008-03-11 15:11:00,2.01035,2.0112,2.0103,2.0106,248700000.0
2008-03-11 15:12:00,2.0106,2.0112,2.0103,2.0104,197500000.0
2008-03-11 15:13:00,2.01045,2.01125,2.01035,2.0112,196300000.0
2008-03-11 15:14:00,2.01115,2.0124,2.0111,2.01145,192300000.0
2008-03-11 15:15:00,2.0115,2.0115,2.0106,2.0107,464700000.0
2008-03-11 15:16:00,2.01065,2.0113,2.0106,2.01105,214700000.0
2008-03-11 15:17:00,2.01105,2.0115,2.0107,2.01105,244600000.0
2008-03-11 15:18:00,2.01115,2.0117,2.01105,2.01105,200700000.0
2008-03-11 15:19:00,2.0111,2.0118,2.0111,2.0114,233100000.0
2008-03-11 15:20:00,2.0114,2.0117,2.0113,2.0116,214900000.0
2008-03-11 15:21:00,2.0116,2.0118,2.0116,2.0117,280700000.0
2008-03-11 15:22:00,2.0117,2.01205,2.0117,2.01195,175400000.0
2008-03-11 15:23:00,2.01195,2.01325,2.01195,2.01315,294400000.0
2008-03-11 15:24:00,2.01315,2.01345,2.0127,2.0127,225600000.0
2008-03-11 15:25:00,2.01265,2.01285,2.0122,2.0122,235600000.0
2008-03-11 15:26:00,2.0122,2.0131,2.0121,2.013,266300000.0
2008-03-11 15:27:00,2.01295,2.013,2.01215,2.0125,200500000.0
2008-03-11 15:28:00,2.0126,2.0126,2.0123,2.0125,211100000.0
2008-03-11 15:29:00,2.0125,2.0132,2.01225,2.0132,213500000.0
2008-03-11 15:30:00,2.0132,2.0139,2.01305,2.01375,198900000.0
2008-03-11 15:31:00,2.01375,2.01385,2.0135,2.0135,196700000.0
2008-03-11 15:32:00,2.0135,2.014,2.01345,2.01385,181200000.0
2008-03-11 15:33:00,2.01385,2.0143,2.01355,2.01375,171100000.0
2008-03-11 15:34:00,2.01375,2.0139,2.0135,2.0136,282700000.0
2008-03-11 15:35:00,2.0136,2.0136,2.0129,2.0129,236700000.0
2008-03-11 15:36:00,2.0129,2.013,2.01255,2.0127,210400000.0
2008-03-11 15:37:00,2.0127,2.0129,2.0127,2.0127,422700000.0
2008-03-11 15:38:00,2.0127,2.01285,2.01265,2.01285,329700000.0
2008-03-11 15:39:00,2.01285,2.01285,2.01275,2.0128,286000000.0
2008-03-11 15:40:00,2.0128,2.0138,2.0128,2.0132,251900000.0
2008-03-11 15:41:00,2.0132,2.0133,2.01265,2.01265,195100000.0
2008-03-11 15:42:00,2.0127,2.01275,2.012,2.0122,159300000.0
2008-03-11 15:43:00,2.0122,2.0122,2.01155,2.01155,239800000.0
2008-03-11 15:44:00,2.01155,2.0116,2.0113,2.0116,242900000.0
2008-03-11 15:45:00,2.0116,2.0118,2.0113,2.0113,228800000.0
2008-03-11 15:46:00,2.0113,2.0115,2.0111,2.0114,216200000.0
2008-03-11 15:47:00,2.0114,2.0114,2.011,2.011,256900000.0
2008-03-11 15:48:00,2.011,2.011,2.01065,2.0108,248500000.0
2008-03-11 15:49:00,2.0108,2.0112,2.0108,2.01105,199000000.0
2008-03-11 15:50:00,2.01105,2.01105,2.0106,2.0107,180700000.0
2008-03-11 15:51:00,2.0107,2.01085,2.0107,2.0108,257600000.0
2008-03-11 15:52:00,2.0108,2.01095,2.0107,2.0108,232500000.0
2008-03-11 15:53:00,2.0108,2.01085,2.0107,2.01075,253300000.0
2008-03-11 15:54:00,2.01075,2.01075,2.0105,2.0105,269500000.0
2008-03-11 15:55:00,2.0105,2.0105,2.0103,2.01045,261000000.0
2008-03-11 15:56:00,2.01045,2.0105,2.0104,2.0104,286400000.0
2008-03-11 15:57:00,2.0104,2.0112,2.0104,2.01115,277200000.0
2008-03-11 15:58:00,2.01115,2.0112,2.01065,2.01065,285200000.0
2008-03-11 15:59:00,2.01065,2.011,2.0104,2.011,438500000.0
2008-03-11 16:00:00,2.011,2.0112,2.01075,2.01075,254800000.0
2008-03-11 16:01:00,2.01075,2.01095,2.01,2.01015,303300000.0
2008-03-11 16:02:00,2.01015,2.01035,2.0101,2.0102,241400000.0
2008-03-11 16:03:00,2.0102,2.0102,2.0095,2.00965,339700000.0
2008-03-11 16:04:00,2.00965,2.0108,2.00965,2.0104,362900000.0
2008-03-11 16:05:00,2.01045,2.011,2.0104,2.01065,259500000.0
2008-03-11 16:06:00,2.01065,2.01065,2.00995,2.01,219800000.0
2008-03-11 16:07:00,2.0099,2.00995,2.00925,2.00955,261300000.0
2008-03-11 16:08:00,2.00955,2.0096,2.0094,2.0095,238200000.0
2008-03-11 16:09:00,2.0095,2.0096,2.00945,2.0095,319100000.0
2008-03-11 16:10:00,2.0095,2.0095,2.0085,2.0085,256100000.0
2008-03-11 16:11:00,2.0085,2.00885,2.0085,2.00855,240200000.0
2008-03-11 16:12:00,2.00855,2.00855,2.00755,2.00755,200800000.0
2008-03-11 16:13:00,2.00755,2.00775,2.0071,2.00735,337800000.0
2008-03-11 16:14:00,2.00735,2.0075,2.0064,2.0064,313700000.0
2008-03-11 16:15:00,2.00635,2.0066,2.006,2.0062,247800000.0
2008-03-11 16:16:00,2.00615,2.0067,2.006,2.00655,230300000.0
2008-03-11 16:17:00,2.0065,2.0065,2.00555,2.0058,306000000.0
2008-03-11 16:18:00,2.0058,2.0058,2.0052,2.00545,227900000.0
2008-03-11 16:19:00,2.00545,2.00545,2.0044,2.00505,292400000.0
2008-03-11 16:20:00,2.00505,2.0051,2.0047,2.0047,273900000.0
2008-03-11 16:21:00,2.0047,2.00515,2.0047,2.00505,263600000.0
2008-03-11 16:22:00,2.00505,2.00515,2.0049,2.00515,330500000.0
2008-03-11 16:23:00,2.00515,2.0054,2.005,2.0053,328200000.0
2008-03-11 16:24:00,2.0053,2.0053,2.0047,2.0048,295750000.0
2008-03-11 16:25:00,2.0048,2.00485,2.0044,2.0045,277800000.0
2008-03-11 16:26:00,2.0045,2.0045,2.0025,2.0033,571600000.0
2008-03-11 16:27:00,2.00325,2.0034,2.0027,2.0032,488200000.0
2008-03-11 16:28:00,2.0032,2.0035,2.00235,2.00345,278700000.0
2008-03-11 16:29:00,2.0034,2.00385,2.0032,2.0037,264000000.0
2008-03-11 16:30:00,2.0037,2.00375,2.00295,2.003,324800000.0
2008-03-11 16:31:00,2.003,2.003,2.0026,2.0026,246100000.0
2008-03-11 16:32:00,2.0026,2.0026,2.0015,2.0016,225200000.0
2008-03-11 16:33:00,2.0016,2.002,2.0016,2.002,242700000.0
2008-03-11 16:34:00,2.002,2.0029,2.00195,2.0029,204100000.0
2008-03-11 16:35:00,2.0029,2.0046,2.00275,2.00385,182700000.0
2008-03-11 16:36:00,2.00385,2.00385,2.0034,2.0038,362500000.0
2008-03-11 16:37:00,2.00385,2.00405,2.0035,2.0037,361500000.0
2008-03-11 16:38:00,2.0037,2.0043,2.00365,2.0039,270200000.0
2008-03-11 16:39:00,2.0039,2.0046,2.00385,2.0041,522800000.0
2008-03-11 16:40:00,2.0041,2.0043,2.00405,2.0042,394900000.0
2008-03-11 16:41:00,2.0042,2.0042,2.0038,2.0041,273300000.0
2008-03-11 16:42:00,2.0041,2.00415,2.00305,2.0034,283000000.0
2008-03-11 16:43:00,2.0034,2.00385,2.00335,2.0038,167900000.0
2008-03-11 16:44:00,2.0038,2.00415,2.0038,2.0038,333800000.0
2008-03-11 16:45:00,2.0038,2.0046,2.0038,2.0046,657800000.0
2008-03-11 16:46:00,2.00455,2.00455,2.004,2.0041,783300000.0
2008-03-11 16:47:00,2.0041,2.0041,2.00365,2.0037,370800000.0
2008-03-11 16:48:00,2.0037,2.0037,2.0034,2.0034,682900000.0
2008-03-11 16:49:00,2.0034,2.00365,2.0023,2.0023,538500000.0
2008-03-11 16:50:00,2.0024,2.00295,2.00225,2.0029,252100000.0
2008-03-11 16:51:00,2.0029,2.00295,2.0025,2.0025,235100000.0
2008-03-11 16:52:00,2.0025,2.0028,2.0022,2.0025,294200000.0
2008-03-11 16:53:00,2.0025,2.00285,2.0023,2.0024,302800000.0
2008-03-11 16:54:00,2.0024,2.00255,2.00225,2.00225,269600000.0
2008-03-11 16:55:00,2.00225,2.00225,2.00055,2.0006,258500000.0
2008-03-11 16:56:00,2.0005,2.0011,2.0004,2.0007,255700000.0
2008-03-11 16:57:00,2.0007,2.0011,2.0003,2.0011,277400000.0
2008-03-11 16:58:00,2.0011,2.0012,2.0005,2.00075,222100000.0
2008-03-11 16:59:00,2.00075,2.00085,2.0005,2.0007,158300000.0
2008-03-11 17:00:00,2.0007,2.00085,2.00045,2.0007,139300000.0
2008-03-11 17:01:00,2.0007,2.0011,2.00065,2.001,214300000.0
2008-03-11 17:02:00,2.001,2.0012,2.0008,2.0008,259500000.0
2008-03-11 17:03:00,2.00085,2.00115,2.00065,2.00065,225200000.0
2008-03-11 17:04:00,2.00065,2.001,2.0006,2.001,233800000.0
2008-03-11 17:05:00,2.001,2.0012,2.00095,2.0011,260800000.0
2008-03-11 17:06:00,2.001,2.0011,2.00075,2.0011,221800000.0
2008-03-11 17:07:00,2.0011,2.0016,2.001,2.0015,262500000.0
2008-03-11 17:08:00,2.0015,2.0017,2.00115,2.0012,276300000.0
2008-03-11 17:09:00,2.0012,2.0012,2.0004,2.00045,287200000.0
2008-03-11 17:10:00,2.00045,2.00045,1.99995,2.0,209600000.0
2008-03-11 17:11:00,1.99995,2.0003,1.99995,2.0001,261000000.0
2008-03-11 17:12:00,2.0001,2.0001,1.9995,1.9997,231200000.0
2008-03-11 17:13:00,1.9997,2.0001,1.9995,2.0001,233400000.0
2008-03-11 17:14:00,2.0001,2.0008,2.0,2.0008,248350000.0
2008-03-11 17:15:00,2.0008,2.0009,2.0001,2.00085,275900000.0
2008-03-11 17:16:00,2.00085,2.0015,2.00075,2.00125,253300000.0
2008-03-11 17:17:00,2.00125,2.00145,2.0012,2.00125,314175000.0
2008-03-11 17:18:00,2.00125,2.0018,2.00125,2.0017,333800000.0
2008-03-11 17:19:00,2.0017,2.0021,2.00125,2.002,307300000.0
2008-03-11 17:20:00,2.002,2.002,2.00085,2.001,240500000.0
2008-03-11 17:21:00,2.001,2.0018,2.00095,2.0017,346600000.0
2008-03-11 17:22:00,2.0017,2.0025,2.0017,2.00185,331500000.0
2008-03-11 17:23:00,2.00185,2.00235,2.0018,2.0022,278000000.0
2008-03-11 17:24:00,2.0022,2.0022,2.00145,2.00145,273600000.0
2008-03-11 17:25:00,2.0015,2.0016,2.0011,2.0012,326900000.0
2008-03-11 17:26:00,2.0012,2.0012,2.0007,2.0008,239600000.0
2008-03-11 17:27:00,2.0008,2.0012,2.0008,2.0012,273900000.0
2008-03-11 17:28:00,2.0012,2.0015,2.0012,2.0012,337900000.0
2008-03-11 17:29:00,2.0012,2.00125,2.001,2.0012,291700000.0
2008-03-11 17:30:00,2.0012,2.0016,2.0011,2.0012,305900000.0
2008-03-11 17:31:00,2.0012,2.0012,2.0004,2.0006,281700000.0
2008-03-11 17:32:00,2.0006,2.0008,2.0005,2.0006,408600000.0
2008-03-11 17:33:00,2.0006,2.0008,2.0004,2.00065,317500000.0
2008-03-11 17:34:00,2.00065,2.00065,2.0004,2.00045,316900000.0
2008-03-11 17:35:00,2.00045,2.0008,2.00045,2.00075,341800000.0
2008-03-11 17:36:00,2.00075,2.00095,2.0006,2.0009,348900000.0
2008-03-11 17:37:00,2.0009,2.001,2.0009,2.001,225800000.0
2008-03-11 17:38:00,2.001,2.001,2.0006,2.0008,228400000.0
2008-03-11 17:39:00,2.0008,2.00105,2.0008,2.00105,296700000.0
2008-03-11 17:40:00,2.00105,2.0012,2.001,2.001,266700000.0
2008-03-11 17:41:00,2.001,2.001,2.00065,2.00065,244000000.0
2008-03-11 17:42:00,2.00065,2.001,2.0006,2.001,271600000.0
2008-03-11 17:43:00,2.001,2.00195,2.001,2.00185,263200000.0
2008-03-11 17:44:00,2.0021,2.00285,2.002,2.0026,188500000.0
2008-03-11 17:45:00,2.0026,2.0036,2.0025,2.0036,228700000.0
2008-03-11 17:46:00,2.0036,2.0037,2.0032,2.0034,272300000.0
2008-03-11 17:47:00,2.00345,2.0035,2.003,2.0031,266600000.0
2008-03-11 17:48:00,2.0031,2.0034,2.0031,2.0033,408500000.0
2008-03-11 17:49:00,2.0033,2.0045,2.0033,2.00405,519300000.0
2008-03-11 17:50:00,2.00395,2.0045,2.00345,2.0045,233600000.0
2008-03-11 17:51:00,2.0045,2.0056,2.00445,2.0056,259000000.0
2008-03-11 17:52:00,2.0056,2.00585,2.0052,2.0052,289100000.0
2008-03-11 17:53:00,2.0052,2.0052,2.0045,2.0045,220300000.0
2008-03-11 17:54:00,2.0045,2.0052,2.00445,2.0048,327400000.0
2008-03-11 17:55:00,2.0048,2.00505,2.00465,2.0048,264100000.0
2008-03-11 17:56:00,2.0048,2.0049,2.0046,2.00475,277800000.0
2008-03-11 17:57:00,2.00475,2.005,2.0045,2.00465,328900000.0
2008-03-11 17:58:00,2.00465,2.0049,2.0045,2.0045,382000000.0
2008-03-11 17:59:00,2.0045,2.00455,2.0035,2.0036,424700000.0
2008-03-11 18:00:00,2.0036,2.0048,2.0036,2.00455,222500000.0
2008-03-11 18:01:00,2.0046,2.005,2.0042,2.0044,288100000.0
2008-03-11 18:02:00,2.0044,2.00495,2.00435,2.0049,304200000.0
2008-03-11 18:03:00,2.0049,2.005,2.00425,2.00425,248600000.0
2008-03-11 18:04:00,2.0042,2.0046,2.00405,2.00425,276600000.0
2008-03-11 18:05:00,2.00425,2.00465,2.004,2.004,302700000.0
2008-03-11 18:06:00,2.004,2.0044,2.004,2.00405,381000000.0
2008-03-11 18:07:00,2.00405,2.00455,2.004,2.0042,320900000.0
2008-03-11 18:08:00,2.0042,2.0044,2.0042,2.0043,288900000.0
2008-03-11 18:09:00,2.0043,2.0043,2.00385,2.00385,275300000.0
2008-03-11 18:10:00,2.00385,2.0042,2.0033,2.00385,360000000.0
2008-03-11 18:11:00,2.00385,2.0045,2.00385,2.0045,305600000.0
2008-03-11 18:12:00,2.0045,2.0048,2.0045,2.0048,378400000.0
2008-03-11 18:13:00,2.0048,2.005,2.0048,2.0049,289900000.0
2008-03-11 18:14:00,2.0049,2.00545,2.0049,2.0052,361100000.0
2008-03-11 18:15:00,2.0052,2.0054,2.005,2.0053,396100000.0
2008-03-11 18:16:00,2.0053,2.0053,2.005,2.0051,554600000.0
2008-03-11 18:17:00,2.0051,2.0054,2.0051,2.00535,487000000.0
2008-03-11 18:18:00,2.00535,2.00605,2.00535,2.00585,284200000.0
2008-03-11 18:19:00,2.00585,2.0063,2.00585,2.00595,237800000.0
2008-03-11 18:20:00,2.00595,2.0072,2.00585,2.0069,340000000.0
2008-03-11 18:21:00,2.0069,2.0069,2.0063,2.00635,318000000.0
2008-03-11 18:22:00,2.00635,2.007,2.00635,2.0067,320700000.0
2008-03-11 18:23:00,2.0067,2.0068,2.0066,2.0066,202000000.0
2008-03-11 18:24:00,2.0066,2.0066,2.0064,2.00645,311900000.0
2008-03-11 18:25:00,2.00645,2.0068,2.0064,2.0067,304400000.0
2008-03-11 18:26:00,2.0067,2.0067,2.0063,2.0064,364300000.0
2008-03-11 18:27:00,2.0064,2.0066,2.0064,2.00645,412200000.0
2008-03-11 18:28:00,2.00645,2.0065,2.00615,2.00635,327500000.0
2008-03-11 18:29:00,2.00635,2.0065,2.00615,2.0065,326700000.0
2008-03-11 18:30:00,2.0065,2.00665,2.0065,2.00665,319400000.0
2008-03-11 18:31:00,2.00665,2.00705,2.00665,2.007,234600000.0
2008-03-11 18:32:00,2.007,2.0072,2.0068,2.0068,360500000.0
2008-03-11 18:33:00,2.0068,2.0068,2.00645,2.0065,318900000.0
2008-03-11 18:34:00,2.0065,2.0065,2.0062,2.0064,363400000.0
2008-03-11 18:35:00,2.0064,2.0064,2.00615,2.00615,356400000.0
2008-03-11 18:36:00,2.00615,2.0062,2.006,2.006,828500000.0
2008-03-11 18:37:00,2.006,2.00605,2.00555,2.0057,270600000.0
2008-03-11 18:38:00,2.0057,2.0057,2.00555,2.0056,389200000.0
2008-03-11 18:39:00,2.0056,2.00575,2.0056,2.0056,273400000.0
2008-03-11 18:40:00,2.0056,2.00585,2.0056,2.0058,246600000.0
2008-03-11 18:41:00,2.0058,2.0062,2.0058,2.0062,209800000.0
2008-03-11 18:42:00,2.0062,2.0062,2.0061,2.0062,246900000.0
2008-03-11 18:43:00,2.0062,2.007,2.0062,2.00695,173600000.0
2008-03-11 18:44:00,2.00695,2.0071,2.0068,2.007,301100000.0
2008-03-11 18:45:00,2.007,2.007,2.0068,2.0069,207400000.0
2008-03-11 18:46:00,2.0069,2.00705,2.0066,2.0069,226600000.0
2008-03-11 18:47:00,2.0069,2.0069,2.0067,2.00675,219200000.0
2008-03-11 18:48:00,2.00675,2.00805,2.0067,2.00805,153200000.0
2008-03-11 18:49:00,2.0081,2.0084,2.00765,2.0083,210200000.0
2008-03-11 18:50:00,2.0083,2.00835,2.0079,2.0079,233800000.0
2008-03-11 18:51:00,2.0079,2.0081,2.0078,2.008,383800000.0
2008-03-11 18:52:00,2.008,2.00815,2.0077,2.0077,298600000.0
2008-03-11 18:53:00,2.0077,2.0078,2.0071,2.0071,253600000.0
2008-03-11 18:54:00,2.0071,2.0071,2.0067,2.0067,226400000.0
2008-03-11 18:55:00,2.0067,2.00695,2.0063,2.0063,168400000.0
2008-03-11 18:56:00,2.0063,2.0063,2.00585,2.0061,181600000.0
2008-03-11 18:57:00,2.0061,2.0063,2.0061,2.00615,206700000.0
2008-03-11 18:58:00,2.00615,2.00625,2.006,2.00605,232100000.0
2008-03-11 18:59:00,2.00605,2.00615,2.0056,2.0057,215700000.0
2008-03-11 19:00:00,2.0057,2.00635,2.0053,2.0061,248900000.0
2008-03-11 19:01:00,2.0061,2.0063,2.00605,2.00605,227000000.0
2008-03-11 19:02:00,2.00605,2.0061,2.006,2.00605,326200000.0
2008-03-11 19:03:00,2.00605,2.00665,2.00605,2.00655,179200000.0
2008-03-11 19:04:00,2.00655,2.0066,2.0063,2.00645,181400000.0
2008-03-11 19:05:00,2.00645,2.007,2.0064,2.0067,279400000.0
2008-03-11 19:06:00,2.0067,2.00685,2.0062,2.0063,283900000.0
2008-03-11 19:07:00,2.0063,2.0066,2.0063,2.00655,246800000.0
2008-03-11 19:08:00,2.00655,2.0068,2.00655,2.0067,170600000.0
2008-03-11 19:09:00,2.0067,2.00675,2.0061,2.0061,238700000.0
2008-03-11 19:10:00,2.0061,2.00625,2.0061,2.0061,401800000.0
2008-03-11 19:11:00,2.0061,2.0061,2.006,2.006,309600000.0
2008-03-11 19:12:00,2.006,2.0061,2.00595,2.006,285800000.0
2008-03-11 19:13:00,2.006,2.0061,2.0059,2.0059,312100000.0
2008-03-11 19:14:00,2.0059,2.00595,2.0058,2.0058,245600000.0
2008-03-11 19:15:00,2.0058,2.0059,2.00565,2.0059,231100000.0
2008-03-11 19:16:00,2.0059,2.00605,2.0058,2.00605,299800000.0
2008-03-11 19:17:00,2.00605,2.0061,2.0059,2.00595,200800000.0
2008-03-11 19:18:00,2.00595,2.0065,2.00595,2.0064,180400000.0
2008-03-11 19:19:00,2.0064,2.0065,2.00625,2.0063,164400000.0
2008-03-11 19:20:00,2.0063,2.00665,2.0063,2.00665,248900000.0
2008-03-11 19:21:00,2.0066,2.0069,2.0066,2.00685,217200000.0
2008-03-11 19:22:00,2.00685,2.00685,2.00645,2.00645,183400000.0
2008-03-11 19:23:00,2.00645,2.0068,2.0061,2.0068,221000000.0
2008-03-11 19:24:00,2.0068,2.0069,2.0061,2.0061,204800000.0
2008-03-11 19:25:00,2.0061,2.00635,2.00605,2.0063,333700000.0
2008-03-11 19:26:00,2.0063,2.0063,2.0063,2.0063,337600000.0
2008-03-11 19:27:00,2.0063,2.0063,2.00595,2.00595,217000000.0
2008-03-11 19:28:00,2.00595,2.00615,2.0058,2.0059,269200000.0
2008-03-11 19:29:00,2.0059,2.0059,2.0058,2.0058,258400000.0
2008-03-11 19:30:00,2.0058,2.0058,2.0057,2.0057,214000000.0
2008-03-11 19:31:00,2.0057,2.00585,2.0057,2.0058,289200000.0
2008-03-11 19:32:00,2.0058,2.00585,2.0057,2.0057,540600000.0
2008-03-11 19:33:00,2.00575,2.0062,2.00575,2.0061,310400000.0
2008-03-11 19:34:00,2.0061,2.0062,2.00605,2.0061,278800000.0
2008-03-11 19:35:00,2.0061,2.0062,2.0061,2.0062,261600000.0
2008-03-11 19:36:00,2.0062,2.0067,2.0062,2.0066,335800000.0
2008-03-11 19:37:00,2.0066,2.0066,2.0061,2.0061,340600000.0
2008-03-11 19:38:00,2.0061,2.0061,2.0057,2.00575,181000000.0
2008-03-11 19:39:00,2.00575,2.00585,2.0057,2.0057,205000000.0
2008-03-11 19:40:00,2.0057,2.0057,2.0057,2.0057,212400000.0
2008-03-11 19:41:00,2.0057,2.00585,2.0057,2.0057,223200000.0
2008-03-11 19:42:00,2.0057,2.0059,2.0057,2.0058,215300000.0
2008-03-11 19:43:00,2.0058,2.0058,2.0057,2.00575,341600000.0
2008-03-11 19:44:00,2.00575,2.00575,2.0057,2.0057,354200000.0
2008-03-11 19:45:00,2.0057,2.0057,2.0052,2.0056,261400000.0
2008-03-11 19:46:00,2.0056,2.0056,2.0055,2.0055,184000000.0
2008-03-11 19:47:00,2.0055,2.0055,2.0052,2.0052,297600000.0
2008-03-11 19:48:00,2.0052,2.00535,2.0052,2.00535,222800000.0
2008-03-11 19:49:00,2.00535,2.00535,2.0053,2.0053,324600000.0
2008-03-11 19:50:00,2.0053,2.0054,2.0053,2.0053,376800000.0
2008-03-11 19:51:00,2.0053,2.0055,2.0052,2.0054,371600000.0
2008-03-11 19:52:00,2.0054,2.0055,2.00535,2.00535,253600000.0
2008-03-11 19:53:00,2.00535,2.0055,2.00535,2.0055,194400000.0
2008-03-11 19:54:00,2.0055,2.0057,2.0055,2.0057,198400000.0
2008-03-11 19:55:00,2.0057,2.0059,2.0057,2.00575,308400000.0
2008-03-11 19:56:00,2.00575,2.0058,2.0057,2.0057,259600000.0
2008-03-11 19:57:00,2.0057,2.0061,2.0057,2.0061,386600000.0
2008-03-11 19:58:00,2.0061,2.00655,2.0061,2.0064,231400000.0
2008-03-11 19:59:00,2.0064,2.00675,2.0064,2.0066,410500000.0
2008-03-11 20:00:00,2.0066,2.00665,2.0062,2.00625,212400000.0
2008-03-11 20:01:00,2.00625,2.0063,2.00605,2.00605,164000000.0
2008-03-11 20:02:00,2.00605,2.0061,2.0058,2.0058,351200000.0
2008-03-11 20:03:00,2.0058,2.0058,2.00555,2.0056,209700000.0
2008-03-11 20:04:00,2.0056,2.00575,2.0056,2.0056,183200000.0
2008-03-11 20:05:00,2.0056,2.0056,2.00555,2.00555,362400000.0
2008-03-11 20:06:00,2.00555,2.0056,2.00545,2.00545,500200000.0
2008-03-11 20:07:00,2.00545,2.00545,2.0052,2.0052,282000000.0
2008-03-11 20:08:00,2.0052,2.00545,2.0052,2.0054,283800000.0
2008-03-11 20:09:00,2.0054,2.0055,2.0051,2.0051,345300000.0
2008-03-11 20:10:00,2.0051,2.00555,2.0051,2.00555,258800000.0
2008-03-11 20:11:00,2.00555,2.00555,2.0053,2.0054,452300000.0
2008-03-11 20:12:00,2.0054,2.0054,2.0049,2.0049,320000000.0
2008-03-11 20:13:00,2.0049,2.0049,2.0041,2.0043,428600000.0
2008-03-11 20:14:00,2.0043,2.0046,2.0042,2.00455,335000000.0
2008-03-11 20:15:00,2.00455,2.00455,2.0043,2.0043,281200000.0
2008-03-11 20:16:00,2.0043,2.00455,2.0043,2.0044,310200000.0
2008-03-11 20:17:00,2.0044,2.00445,2.0043,2.0044,362800000.0
2008-03-11 20:18:00,2.0044,2.0044,2.0044,2.0044,166400000.0
2008-03-11 20:19:00,2.00415,2.0044,2.0041,2.0044,274800000.0
2008-03-11 20:20:00,2.0044,2.0044,2.0041,2.0041,337600000.0
2008-03-11 20:21:00,2.0041,2.0044,2.0041,2.0044,189600000.0
2008-03-11 20:22:00,2.0044,2.0047,2.0044,2.00465,211200000.0
2008-03-11 20:23:00,2.00465,2.0047,2.0046,2.0047,306400000.0
2008-03-11 20:24:00,2.0047,2.0047,2.00465,2.0047,270400000.0
2008-03-11 20:25:00,2.0047,2.005,2.0047,2.0049,329400000.0
2008-03-11 20:26:00,2.0049,2.00535,2.0049,2.00535,342600000.0
2008-03-11 20:27:00,2.00535,2.0056,2.0052,2.0053,562400000.0
2008-03-11 20:28:00,2.0053,2.0055,2.0053,2.00545,424800000.0
2008-03-11 20:29:00,2.00545,2.0055,2.0053,2.00535,395200000.0
2008-03-11 20:30:00,2.00535,2.00535,2.00535,2.00535,172800000.0
2008-03-11 20:31:00,2.00535,2.0054,2.00535,2.0054,302400000.0
2008-03-11 20:32:00,2.0054,2.0054,2.0047,2.0047,306800000.0
2008-03-11 20:33:00,2.0047,2.0048,2.0046,2.0046,433200000.0
2008-03-11 20:34:00,2.0046,2.0047,2.0046,2.0047,347200000.0
2008-03-11 20:35:00,2.0047,2.0047,2.00425,2.0044,375600000.0
2008-03-11 20:36:00,2.0044,2.0047,2.0044,2.0046,301200000.0
2008-03-11 20:37:00,2.0046,2.0046,2.00435,2.00435,193200000.0
2008-03-11 20:38:00,2.00435,2.0045,2.0042,2.0042,327200000.0
2008-03-11 20:39:00,2.0042,2.0042,2.0041,2.0041,370800000.0
2008-03-11 20:40:00,2.0041,2.0041,2.0036,2.0037,493100000.0
2008-03-11 20:41:00,2.0037,2.004,2.0037,2.0039,288400000.0
2008-03-11 20:42:00,2.0039,2.00405,2.0035,2.0037,359000000.0
2008-03-11 20:43:00,2.0037,2.0037,2.00325,2.00325,299900000.0
2008-03-11 20:44:00,2.00325,2.00345,2.00305,2.00305,537800000.0
2008-03-11 20:45:00,2.00305,2.00325,2.00285,2.00325,419400000.0
2008-03-11 20:46:00,2.00325,2.00325,2.00295,2.003,678800000.0
2008-03-11 20:47:00,2.003,2.003,2.0027,2.0028,648800000.0
2008-03-11 20:48:00,2.0028,2.0029,2.0025,2.0026,361800000.0
2008-03-11 20:49:00,2.0026,2.00275,2.0026,2.0026,347200000.0
2008-03-11 20:50:00,2.0026,2.00285,2.0026,2.0027,416000000.0
2008-03-11 20:51:00,2.0027,2.0029,2.00265,2.0029,345600000.0
2008-03-11 20:52:00,2.0029,2.0029,2.0026,2.00275,551200000.0
2008-03-11 20:53:00,2.0028,2.00285,2.0027,2.00285,383600000.0
2008-03-11 20:54:00,2.00285,2.00305,2.0028,2.00305,387000000.0
2008-03-11 20:55:00,2.00305,2.0031,2.0025,2.00305,386300000.0
2008-03-11 20:56:00,2.00305,2.00305,2.0024,2.00255,491900000.0
2008-03-11 20:57:00,2.00255,2.00265,2.00255,2.00265,479200000.0
2008-03-11 20:58:00,2.00265,2.00265,2.0026,2.00265,191200000.0
2008-03-11 20:59:00,2.00265,2.00285,2.00265,2.0027,471200000.0
2008-03-11 21:00:00,2.0027,2.00285,2.0026,2.00275,430300000.0
2008-03-11 21:01:00,2.00275,2.00325,2.00275,2.00325,241200000.0
2008-03-11 21:02:00,2.00325,2.0033,2.0032,2.00325,231200000.0
2008-03-11 21:03:00,2.00325,2.00335,2.00325,2.0033,234400000.0
2008-03-11 21:04:00,2.00325,2.00325,2.00295,2.0031,280400000.0
2008-03-11 21:05:00,2.0031,2.00345,2.0031,2.00335,217200000.0
2008-03-11 21:06:00,2.00335,2.00365,2.0033,2.00365,294700000.0
2008-03-11 21:07:00,2.00365,2.00375,2.00345,2.0037,315300000.0
2008-03-11 21:08:00,2.0037,2.00425,2.0037,2.00425,277000000.0
2008-03-11 21:09:00,2.00425,2.0043,2.00405,2.00415,360900000.0
2008-03-11 21:10:00,2.00415,2.0042,2.00405,2.00415,523900000.0
2008-03-11 21:11:00,2.00415,2.00415,2.00415,2.00415,506400000.0
2008-03-11 21:12:00,2.00415,2.00425,2.00415,2.00415,976900000.0
2008-03-11 21:13:00,2.00415,2.00445,2.00415,2.00445,1009700000.0
2008-03-11 21:14:00,2.00445,2.00465,2.00435,2.0046,637600000.0
2008-03-11 21:15:00,2.0046,2.0046,2.0043,2.00435,451900000.0
2008-03-11 21:16:00,2.00435,2.00455,2.00435,2.00445,298000000.0
2008-03-11 21:17:00,2.00445,2.00475,2.00445,2.00465,771500000.0
2008-03-11 21:18:00,2.00465,2.0052,2.00455,2.00515,630600000.0
2008-03-11 21:19:00,2.00515,2.00555,2.00515,2.00525,575100000.0
2008-03-11 21:20:00,2.00525,2.00525,2.00485,2.00495,560900000.0
2008-03-11 21:21:00,2.00495,2.005,2.0049,2.0049,422000000.0
2008-03-11 21:22:00,2.0049,2.00505,2.0049,2.00505,514000000.0
2008-03-11 21:23:00,2.00505,2.00525,2.005,2.0051,172600000.0
2008-03-11 21:24:00,2.0051,2.0053,2.005,2.00505,196100000.0
2008-03-11 21:25:00,2.00505,2.0052,2.00495,2.0052,166200000.0
2008-03-11 21:26:00,2.0052,2.00525,2.00495,2.00505,160900000.0
2008-03-11 21:27:00,2.00505,2.00505,2.00465,2.0047,259700000.0
2008-03-11 21:28:00,2.0047,2.0049,2.00465,2.00465,623400000.0
2008-03-11 21:29:00,2.00465,2.00545,2.00465,2.00545,181600000.0
2008-03-11 21:30:00,2.00545,2.00545,2.0049,2.00495,267500000.0
2008-03-11 21:31:00,2.00495,2.0053,2.00495,2.00505,385900000.0
2008-03-11 21:32:00,2.00505,2.00535,2.0048,2.00535,512000000.0
2008-03-11 21:33:00,2.00535,2.00535,2.0045,2.0046,231200000.0
2008-03-11 21:34:00,2.0046,2.00485,2.00455,2.0046,114200000.0
2008-03-11 21:35:00,2.0046,2.00465,2.0046,2.00465,99400000.0
2008-03-11 21:36:00,2.00465,2.0048,2.0046,2.0047,116700000.0
2008-03-11 21:37:00,2.0047,2.00475,2.0046,2.0047,113600000.0
2008-03-11 21:38:00,2.0047,2.0047,2.0045,2.0045,136200000.0
2008-03-11 21:39:00,2.0045,2.00455,2.0045,2.00455,153200000.0
2008-03-11 21:40:00,2.00455,2.00455,2.0043,2.0044,138500000.0
2008-03-11 21:41:00,2.0044,2.00485,2.00435,2.00465,261700000.0
2008-03-11 21:42:00,2.00465,2.00485,2.0045,2.00475,444800000.0
2008-03-11 21:43:00,2.00475,2.00475,2.00465,2.00465,463200000.0
2008-03-11 21:44:00,2.00465,2.00485,2.00465,2.0048,114500000.0
2008-03-11 21:45:00,2.0048,2.00515,2.0048,2.00515,357000000.0
2008-03-11 21:46:00,2.00515,2.0054,2.005,2.00535,382800000.0
2008-03-11 21:47:00,2.00535,2.00535,2.00515,2.00515,142300000.0
2008-03-11 21:48:00,2.00515,2.00515,2.0049,2.0049,125400000.0
2008-03-11 21:49:00,2.0049,2.0049,2.00455,2.0047,235700000.0
2008-03-11 21:50:00,2.0047,2.0047,2.00455,2.00455,179200000.0
2008-03-11 21:51:00,2.00455,2.00455,2.0042,2.0042,135600000.0
2008-03-11 21:52:00,2.0042,2.0043,2.0042,2.0043,306600000.0
2008-03-11 21:53:00,2.0043,2.0044,2.0043,2.0044,204200000.0
2008-03-11 21:54:00,2.0044,2.0044,2.0044,2.0044,106500000.0
2008-03-11 21:55:00,2.0044,2.0044,2.00435,2.0044,107000000.0
2008-03-11 21:56:00,2.0044,2.00445,2.0044,2.0044,114600000.0
2008-03-11 21:57:00,2.0044,2.0046,2.0044,2.0046,208300000.0
2008-03-11 21:58:00,2.0046,2.00495,2.0046,2.00495,152900000.0
2008-03-11 21:59:00,2.00495,2.00495,2.00465,2.00475,174100000.0
2008-03-11 22:00:00,2.00475,2.00475,2.00475,2.00475,106000000.0
2008-03-11 22:01:00,2.00475,2.0048,2.00475,2.00475,108000000.0
2008-03-11 22:02:00,2.00475,2.00495,2.00475,2.00495,147500000.0
2008-03-11 22:03:00,2.00495,2.00505,2.00485,2.00495,392000000.0
2008-03-11 22:04:00,2.00495,2.00495,2.00455,2.00465,265100000.0
2008-03-11 22:05:00,2.0046,2.00465,2.00455,2.0046,164100000.0
2008-03-11 22:06:00,2.0046,2.00465,2.00435,2.00435,140800000.0
2008-03-11 22:07:00,2.0044,2.00465,2.0043,2.00455,398200000.0
2008-03-11 22:08:00,2.00455,2.00455,2.00445,2.00445,707100000.0
2008-03-11 22:09:00,2.00445,2.00475,2.00445,2.0047,329800000.0
2008-03-11 22:10:00,2.0047,2.005,2.00455,2.00485,329200000.0
2008-03-11 22:11:00,2.00485,2.005,2.00485,2.005,360900000.0
2008-03-11 22:12:00,2.005,2.005,2.0046,2.00475,293200000.0
2008-03-11 22:13:00,2.00475,2.0051,2.0047,2.00475,295600000.0
2008-03-11 22:14:00,2.00475,2.00475,2.00475,2.00475,323200000.0
2008-03-11 22:15:00,2.00475,2.00495,2.00475,2.00495,214000000.0
2008-03-11 22:16:00,2.00495,2.00535,2.00495,2.00535,361400000.0
2008-03-11 22:17:00,2.00535,2.00555,2.00525,2.00545,348200000.0
2008-03-11 22:18:00,2.00545,2.00565,2.00545,2.00565,295200000.0
2008-03-11 22:19:00,2.00565,2.00595,2.00555,2.00595,267700000.0
2008-03-11 22:20:00,2.00595,2.0061,2.0058,2.00585,141600000.0
2008-03-11 22:21:00,2.00585,2.00585,2.00535,2.00535,141900000.0
2008-03-11 22:22:00,2.00555,2.00595,2.00555,2.0057,251700000.0
2008-03-11 22:23:00,2.0057,2.0058,2.0057,2.00575,264300000.0
2008-03-11 22:24:00,2.00575,2.0058,2.0055,2.00555,266500000.0
2008-03-11 22:25:00,2.00555,2.0057,2.00555,2.0057,309400000.0
2008-03-11 22:26:00,2.0057,2.0057,2.0057,2.0057,172000000.0
2008-03-11 22:27:00,2.0057,2.0057,2.0057,2.0057,173600000.0
2008-03-11 22:28:00,2.0057,2.0057,2.0057,2.0057,171200000.0
2008-03-11 22:29:00,2.0057,2.0057,2.0057,2.0057,176800000.0
2008-03-11 22:30:00,2.0057,2.00595,2.0057,2.00595,176400000.0
2008-03-11 22:31:00,2.00595,2.00595,2.00595,2.00595,107000000.0
2008-03-11 22:32:00,2.00595,2.00595,2.0059,2.0059,188900000.0
2008-03-11 22:33:00,2.0059,2.006,2.0059,2.00595,309200000.0
2008-03-11 22:34:00,2.00595,2.00655,2.00595,2.00615,248000000.0
2008-03-11 22:35:00,2.00615,2.00615,2.00605,2.00605,370600000.0
2008-03-11 22:36:00,2.00605,2.00615,2.00605,2.00615,202600000.0
2008-03-11 22:37:00,2.00615,2.0062,2.00605,2.0062,393100000.0
2008-03-11 22:38:00,2.0062,2.0064,2.00605,2.0061,513200000.0
2008-03-11 22:39:00,2.0061,2.00615,2.006,2.00615,230500000.0
2008-03-11 22:40:00,2.00615,2.00655,2.00615,2.00655,216300000.0
2008-03-11 22:41:00,2.00655,2.00655,2.00655,2.00655,83200000.0
2008-03-11 22:42:00,2.00655,2.0066,2.0064,2.0066,143600000.0
2008-03-11 22:43:00,2.0066,2.00705,2.0066,2.00705,329100000.0
2008-03-11 22:44:00,2.00705,2.0072,2.0067,2.00695,469500000.0
2008-03-11 22:45:00,2.00695,2.00695,2.00695,2.00695,104000000.0
2008-03-11 22:46:00,2.00695,2.00695,2.00675,2.00675,204600000.0
2008-03-11 22:47:00,2.00675,2.00675,2.00675,2.00675,568600000.0
2008-03-11 22:48:00,2.00675,2.0071,2.00675,2.007,694900000.0
2008-03-11 22:49:00,2.007,2.00705,2.007,2.00705,275000000.0
2008-03-11 22:50:00,2.00705,2.00705,2.00675,2.00685,818600000.0
2008-03-11 22:51:00,2.00685,2.007,2.00685,2.00695,317200000.0
2008-03-11 22:52:00,2.00695,2.00695,2.00695,2.00695,110000000.0
2008-03-11 22:53:00,2.00695,2.00695,2.00695,2.00695,205500000.0
2008-03-11 22:54:00,2.00695,2.007,2.00685,2.00685,683300000.0
2008-03-11 22:55:00,2.00685,2.00685,2.0068,2.0068,482600000.0
2008-03-11 22:56:00,2.0068,2.0068,2.0068,2.0068,220400000.0
2008-03-11 22:57:00,2.0068,2.0068,2.00645,2.00645,177600000.0
2008-03-11 22:58:00,2.00645,2.0066,2.00625,2.0063,291200000.0
2008-03-11 22:59:00,2.0063,2.0063,2.00615,2.0062,999200000.0
2008-03-11 23:00:00,2.0062,2.0066,2.006,2.0066,1591200000.0
2008-03-11 23:01:00,2.0072,2.0072,2.0071,2.0071,1946400000.0
2008-03-11 23:02:00,2.0064,2.007,2.0061,2.00635,1946400000.0
2008-03-11 23:03:00,2.00635,2.0065,2.00635,2.0064,2134400000.0
2008-03-11 23:04:00,2.0064,2.00675,2.00635,2.0064,1841199999.0
2008-03-11 23:05:00,2.0064,2.0068,2.0064,2.0066,1406400000.0
2008-03-11 23:06:00,2.0066,2.0068,2.0064,2.00645,896400000.0
2008-03-11 23:07:00,2.00645,2.00645,2.0064,2.0064,1706600000.0
2008-03-11 23:08:00,2.0065,2.0065,2.00645,2.0065,841600000.0
2008-03-11 23:09:00,2.0065,2.0068,2.0064,2.0067,876800000.0
2008-03-11 23:10:00,2.0067,2.0067,2.0064,2.0064,597600000.0
2008-03-11 23:11:00,2.0064,2.00665,2.0064,2.0065,632000000.0
2008-03-11 23:12:00,2.0065,2.0066,2.0065,2.0065,584100000.0
2008-03-11 23:13:00,2.0065,2.0065,2.0065,2.0065,501600000.0
2008-03-11 23:14:00,2.0065,2.0065,2.0065,2.0065,494400000.0
2008-03-11 23:15:00,2.0065,2.0065,2.006,2.0065,737600000.0
2008-03-11 23:16:00,2.0065,2.0066,2.0061,2.0063,449600000.0
2008-03-11 23:17:00,2.0062,2.0063,2.006,2.006,423200000.0
2008-03-11 23:18:00,2.006,2.0061,2.006,2.0061,576800000.0
2008-03-11 23:19:00,2.0061,2.0062,2.0061,2.0062,506400000.0
2008-03-11 23:20:00,2.0062,2.0062,2.0062,2.0062,504000000.0
2008-03-11 23:21:00,2.0062,2.0062,2.0062,2.0062,516000000.0
2008-03-11 23:22:00,2.0062,2.0066,2.0062,2.0063,511200000.0
2008-03-11 23:23:00,2.0063,2.0064,2.0062,2.0063,762000000.0
2008-03-11 23:24:00,2.0063,2.0064,2.0063,2.0064,1044800000.0
2008-03-11 23:25:00,2.0064,2.0064,2.0064,2.0064,504000000.0
2008-03-11 23:26:00,2.0064,2.0064,2.0063,2.0064,751700000.0
2008-03-11 23:27:00,2.0064,2.0064,2.0063,2.0063,1200500000.0
2008-03-11 23:28:00,2.0063,2.0064,2.0063,2.0064,1193600000.0
2008-03-11 23:29:00,2.0064,2.0064,2.0064,2.0064,1204000000.0
2008-03-11 23:30:00,2.0064,2.0067,2.0064,2.0067,807200000.0
2008-03-11 23:31:00,2.0067,2.0072,2.0067,2.0072,522400000.0
2008-03-11 23:32:00,2.0072,2.0072,2.00695,2.0072,615200000.0
2008-03-11 23:33:00,2.0072,2.0072,2.0072,2.0072,510800000.0
2008-03-11 23:34:00,2.0072,2.0073,2.00705,2.0073,949200000.0
2008-03-11 23:35:00,2.0073,2.0073,2.007,2.0072,505600000.0
2008-03-11 23:36:00,2.0072,2.0073,2.0072,2.0073,513600000.0
2008-03-11 23:37:00,2.0073,2.0083,2.0073,2.008,521900000.0
2008-03-11 23:38:00,2.008,2.008,2.0076,2.0076,515900000.0
2008-03-11 23:39:00,2.0076,2.0078,2.0076,2.0077,541600000.0
2008-03-11 23:40:00,2.0077,2.0078,2.0076,2.0076,884000000.0
2008-03-11 23:41:00,2.0076,2.008,2.0076,2.0078,919200000.0
2008-03-11 23:42:00,2.0078,2.0078,2.0072,2.0072,649600000.0
2008-03-11 23:43:00,2.0072,2.0073,2.0072,2.0072,511200000.0
2008-03-11 23:44:00,2.0072,2.0072,2.0071,2.0071,508800000.0
2008-03-11 23:45:00,2.0071,2.0071,2.0071,2.0071,508800000.0
2008-03-11 23:46:00,2.0071,2.0071,2.0071,2.0071,496800000.0
2008-03-11 23:47:00,2.0071,2.0071,2.0071,2.0071,496800000.0
2008-03-11 23:48:00,2.0071,2.0071,2.0071,2.0071,516000000.0
2008-03-11 23:49:00,2.0071,2.0071,2.0071,2.0071,489600000.0
2008-03-11 23:50:00,2.0071,2.0071,2.007,2.007,529600000.0
2008-03-11 23:51:00,2.007,2.007,2.0066,2.0068,575600000.0
2008-03-11 23:52:00,2.0068,2.007,2.0068,2.007,640000000.0
2008-03-11 23:53:00,2.007,2.007,2.0069,2.0069,620200000.0
2008-03-11 23:54:00,2.0069,2.007,2.0069,2.007,586800000.0
2008-03-11 23:55:00,2.007,2.007,2.007,2.007,631200000.0
2008-03-11 23:56:00,2.007,2.007,2.007,2.007,691200000.0
2008-03-11 23:57:00,2.007,2.0072,2.007,2.0071,641600000.0
2008-03-11 23:58:00,2.0071,2.0071,2.0071,2.0071,508800000.0
2008-03-11 23:59:00,2.0071,2.0071,2.0071,2.0071,494400000.0
2008-03-12 00:00:00,2.0071,2.0071,2.0071,2.0071,499200000.0
2008-03-12 00:01:00,2.0071,2.0071,2.0071,2.0071,489600000.0
2008-03-12 00:02:00,2.0071,2.0071,2.0071,2.0071,506400000.0
2008-03-12 00:03:00,2.0071,2.0071,2.0071,2.0071,513600000.0
2008-03-12 00:04:00,2.0071,2.0073,2.007,2.007,635400000.0
2008-03-12 00:05:00,2.007,2.0073,2.007,2.0073,1327600000.0
2008-03-12 00:06:00,2.0073,2.0073,2.0072,2.0072,511200000.0
2008-03-12 00:07:00,2.0072,2.0073,2.0071,2.0072,508800000.0
2008-03-12 00:08:00,2.0072,2.0072,2.0069,2.0072,545700000.0
2008-03-12 00:09:00,2.0072,2.0073,2.0072,2.0073,697600000.0
2008-03-12 00:10:00,2.0073,2.0076,2.0071,2.0071,797200000.0
2008-03-12 00:11:00,2.0071,2.0071,2.007,2.0071,663800000.0
2008-03-12 00:12:00,2.0071,2.0071,2.0071,2.0071,513600000.0
2008-03-12 00:13:00,2.0071,2.0072,2.0071,2.0072,506400000.0
2008-03-12 00:14:00,2.0072,2.0072,2.0072,2.0072,508800000.0
2008-03-12 00:15:00,2.0072,2.0072,2.0072,2.0072,520800000.0
2008-03-12 00:16:00,2.0072,2.0072,2.007,2.007,809600000.0
2008-03-12 00:17:00,2.007,2.007,2.0066,2.0066,552700000.0
2008-03-12 00:18:00,2.0066,2.0066,2.0063,2.0063,327200000.0
2008-03-12 00:19:00,2.0063,2.0063,2.006,2.0063,523600000.0
2008-03-12 00:20:00,2.0063,2.0066,2.0061,2.0066,621400000.0
2008-03-12 00:21:00,2.0066,2.0066,2.0062,2.0062,508800000.0
2008-03-12 00:22:00,2.0062,2.0064,2.0061,2.0061,592400000.0
2008-03-12 00:23:00,2.0061,2.0063,2.0059,2.0062,664800000.0
2008-03-12 00:24:00,2.0062,2.0065,2.0057,2.0061,698400000.0
2008-03-12 00:25:00,2.0061,2.0065,2.006,2.00645,722400000.0
2008-03-12 00:26:00,2.00645,2.0065,2.0062,2.0062,938800000.0
2008-03-12 00:27:00,2.0062,2.0062,2.0059,2.0062,752800000.0
2008-03-12 00:28:00,2.0062,2.0065,2.0062,2.0063,1141200000.0
2008-03-12 00:29:00,2.0063,2.0064,2.0063,2.0063,812800000.0
2008-03-12 00:30:00,2.0063,2.0063,2.0063,2.0063,611200000.0
2008-03-12 00:31:00,2.0063,2.0063,2.0063,2.0063,496800000.0
2008-03-12 00:32:00,2.0063,2.0063,2.0062,2.0062,508800000.0
2008-03-12 00:33:00,2.0062,2.0062,2.0061,2.0061,593600000.0
2008-03-12 00:34:00,2.0061,2.0064,2.0061,2.0064,577200000.0
2008-03-12 00:35:00,2.0064,2.0064,2.0064,2.0064,1571600000.0
2008-03-12 00:36:00,2.0064,2.0066,2.0064,2.0065,830000000.0
2008-03-12 00:37:00,2.0065,2.0065,2.0063,2.0064,584800000.0
2008-03-12 00:38:00,2.0064,2.0064,2.0063,2.0063,561200000.0
2008-03-12 00:39:00,2.0063,2.0065,2.0061,2.0065,708400000.0
2008-03-12 00:40:00,2.0065,2.0066,2.0065,2.0066,472800000.0
2008-03-12 00:41:00,2.0066,2.0067,2.0066,2.0067,526400000.0
2008-03-12 00:42:00,2.0067,2.0067,2.0066,2.0067,845800000.0
2008-03-12 00:43:00,2.0067,2.0067,2.00655,2.00655,516600000.0
2008-03-12 00:44:00,2.00655,2.0066,2.00655,2.0066,524000000.0
2008-03-12 00:45:00,2.0066,2.0066,2.0065,2.0065,588000000.0
2008-03-12 00:46:00,2.0065,2.0066,2.0065,2.0066,1070800000.0
2008-03-12 00:47:00,2.0066,2.0067,2.0065,2.00655,493800000.0
2008-03-12 00:48:00,2.00655,2.007,2.00655,2.0069,558400000.0
2008-03-12 00:49:00,2.0069,2.007,2.0067,2.0067,558600000.0
2008-03-12 00:50:00,2.0067,2.007,2.0067,2.007,1152600000.0
2008-03-12 00:51:00,2.007,2.007,2.0069,2.007,1108800000.0
2008-03-12 00:52:00,2.007,2.007,2.007,2.007,511200000.0
2008-03-12 00:53:00,2.007,2.007,2.007,2.007,518400000.0
2008-03-12 00:54:00,2.007,2.007,2.00675,2.00675,590800000.0
2008-03-12 00:55:00,2.00675,2.00675,2.0066,2.0066,486400000.0
2008-03-12 00:56:00,2.0066,2.0066,2.0066,2.0066,508800000.0
2008-03-12 00:57:00,2.0066,2.0068,2.0065,2.0065,560800000.0
2008-03-12 00:58:00,2.0065,2.0066,2.0064,2.0066,618300000.0
2008-03-12 00:59:00,2.0067,2.0067,2.0064,2.0067,291600000.0
2008-03-12 01:00:00,2.0067,2.0067,2.0067,2.0067,89600000.0
2008-03-12 01:01:00,2.0067,2.0067,2.0064,2.0064,788100000.0
2008-03-12 01:02:00,2.0064,2.0065,2.0062,2.0065,731600002.0
2008-03-12 01:03:00,2.0065,2.0065,2.0065,2.0065,1026400000.0
2008-03-12 01:04:00,2.0065,2.0065,2.0063,2.0063,815200000.0
2008-03-12 01:05:00,2.0063,2.0064,2.00625,2.0064,524400000.0
2008-03-12 01:06:00,2.0064,2.0064,2.0064,2.0064,506400000.0
2008-03-12 01:07:00,2.0064,2.0065,2.0064,2.0065,524400000.0
2008-03-12 01:08:00,2.0065,2.0065,2.0064,2.0064,765600000.0
2008-03-12 01:09:00,2.0064,2.0064,2.0063,2.0063,1530400000.0
2008-03-12 01:10:00,2.0063,2.0065,2.0063,2.0065,1337200000.0
2008-03-12 01:11:00,2.0065,2.0065,2.0065,2.0065,1370800000.0
2008-03-12 01:12:00,2.0065,2.0065,2.0065,2.0065,1288400000.0
2008-03-12 01:13:00,2.0065,2.0065,2.0065,2.0065,1078800000.0
2008-03-12 01:14:00,2.0065,2.0065,2.0065,2.0065,1134400000.0
2008-03-12 01:15:00,2.0065,2.0065,2.0065,2.0065,1360400000.0
2008-03-12 01:16:00,2.0065,2.0065,2.0065,2.0065,1647200000.0
2008-03-12 01:17:00,2.0065,2.0065,2.0065,2.0065,1612400000.0
2008-03-12 01:18:00,2.0065,2.0065,2.0065,2.0065,1523200000.0
2008-03-12 01:19:00,2.0065,2.0065,2.0065,2.0065,1492400000.0
2008-03-12 01:20:00,2.0065,2.0065,2.0065,2.0065,1728400000.0
2008-03-12 01:21:00,2.0065,2.0065,2.0065,2.0065,1113200000.0
2008-03-12 01:22:00,2.0065,2.0065,2.0065,2.0065,871200000.0
2008-03-12 01:23:00,2.0065,2.0065,2.0065,2.0065,511200000.0
2008-03-12 01:24:00,2.0065,2.0065,2.0065,2.0065,511200000.0
2008-03-12 01:25:00,2.0065,2.0065,2.0062,2.0062,1020800000.0
2008-03-12 01:26:00,2.0062,2.0062,2.0062,2.0062,1468800000.0
2008-03-12 01:27:00,2.0062,2.0062,2.0062,2.0062,1428000000.0
2008-03-12 01:28:00,2.0062,2.0062,2.0062,2.0062,1455200000.0
2008-03-12 01:29:00,2.0062,2.0062,2.0062,2.0062,950400000.0
2008-03-12 01:30:00,2.0062,2.0062,2.0061,2.0061,1038000000.0
2008-03-12 01:31:00,2.0061,2.0061,2.0057,2.006,1132800000.0
2008-03-12 01:32:00,2.006,2.006,2.0059,2.0059,713200000.0
2008-03-12 01:33:00,2.0059,2.0059,2.0059,2.0059,513600000.0
2008-03-12 01:34:00,2.0059,2.0059,2.0059,2.0059,516000000.0
2008-03-12 01:35:00,2.0059,2.0059,2.00565,2.00565,747000000.0
2008-03-12 01:36:00,2.00565,2.0057,2.0056,2.00565,547600000.0
2008-03-12 01:37:00,2.00565,2.00565,2.0056,2.0056,171200000.0
2008-03-12 01:38:00,2.0056,2.00565,2.0056,2.00565,266600000.0
2008-03-12 01:39:00,2.00565,2.00565,2.00565,2.00565,585200000.0
2008-03-12 01:40:00,2.00565,2.00565,2.00565,2.00565,568800000.0
2008-03-12 01:41:00,2.00565,2.00575,2.00565,2.00565,297000000.0
2008-03-12 01:42:00,2.00565,2.0058,2.00565,2.00565,350800000.0
2008-03-12 01:43:00,2.00565,2.0058,2.00565,2.0057,176600000.0
2008-03-12 01:44:00,2.0057,2.0057,2.0057,2.0057,172800000.0
2008-03-12 01:45:00,2.0057,2.0057,2.0057,2.0057,168000000.0
2008-03-12 01:46:00,2.0057,2.00575,2.00565,2.00565,349800000.0
2008-03-12 01:47:00,2.00565,2.00565,2.00565,2.00565,593600000.0
2008-03-12 01:48:00,2.00565,2.00575,2.00565,2.00565,267800000.0
2008-03-12 01:49:00,2.00565,2.00565,2.00565,2.00565,602000000.0
2008-03-12 01:50:00,2.00565,2.00575,2.00565,2.00575,376800000.0
2008-03-12 01:51:00,2.00575,2.00575,2.00565,2.00565,157100000.0
2008-03-12 01:52:00,2.00565,2.00565,2.00565,2.00565,596400000.0
2008-03-12 01:53:00,2.00565,2.00565,2.00565,2.00565,599200000.0
2008-03-12 01:54:00,2.00565,2.0058,2.00565,2.00565,563800000.0
2008-03-12 01:55:00,2.00565,2.00585,2.00565,2.00585,329700000.0
2008-03-12 01:56:00,2.00585,2.00585,2.0055,2.0055,368900000.0
2008-03-12 01:57:00,2.0055,2.00555,2.0055,2.00555,503200000.0
2008-03-12 01:58:00,2.00555,2.00555,2.00555,2.00555,482400000.0
2008-03-12 01:59:00,2.00555,2.0056,2.00555,2.0056,350400000.0
2008-03-12 02:00:00,2.00555,2.00555,2.00555,2.00555,506400000.0
2008-03-12 02:01:00,2.00555,2.00585,2.00555,2.00585,500000000.0
2008-03-12 02:02:00,2.00585,2.00585,2.00585,2.00585,494400000.0
2008-03-12 02:03:00,2.00585,2.00585,2.00585,2.00585,506400000.0
2008-03-12 02:04:00,2.00585,2.00585,2.00585,2.00585,504000000.0
2008-03-12 02:05:00,2.00585,2.00585,2.00585,2.00585,492000000.0
2008-03-12 02:06:00,2.00585,2.00585,2.00585,2.00585,506400000.0
2008-03-12 02:07:00,2.00585,2.00585,2.00585,2.00585,520800000.0
2008-03-12 02:08:00,2.00585,2.0059,2.00585,2.00585,487200000.0
2008-03-12 02:09:00,2.00585,2.0059,2.00585,2.00585,426400000.0
2008-03-12 02:10:00,2.00585,2.00605,2.00565,2.00605,506400000.0
2008-03-12 02:11:00,2.00605,2.00615,2.00585,2.006,533999999.0
2008-03-12 02:12:00,2.006,2.00605,2.006,2.00605,471200000.0
2008-03-12 02:13:00,2.00605,2.00605,2.00605,2.00605,516000000.0
2008-03-12 02:14:00,2.00605,2.00605,2.00605,2.00605,518400000.0
2008-03-12 02:15:00,2.00605,2.00605,2.00605,2.00605,513600000.0
2008-03-12 02:16:00,2.00605,2.00605,2.00605,2.00605,508800000.0
2008-03-12 02:17:00,2.00605,2.00635,2.00605,2.00635,497600000.0
2008-03-12 02:18:00,2.00635,2.00635,2.00605,2.00625,500000000.0
2008-03-12 02:19:00,2.00625,2.00625,2.006,2.0062,427200000.0
2008-03-12 02:20:00,2.0062,2.00635,2.006,2.00625,372800000.0
2008-03-12 02:21:00,2.00625,2.00645,2.0062,2.00645,378200000.0
2008-03-12 02:22:00,2.00645,2.00645,2.00645,2.00645,550800000.0
2008-03-12 02:23:00,2.00645,2.00645,2.00645,2.00645,518400000.0
2008-03-12 02:24:00,2.00645,2.00655,2.00645,2.0065,316000000.0
2008-03-12 02:25:00,2.0065,2.0065,2.00645,2.0065,290400000.0
2008-03-12 02:26:00,2.0065,2.0065,2.0065,2.0065,280000000.0
2008-03-12 02:27:00,2.0065,2.0065,2.0065,2.0065,166400000.0
2008-03-12 02:28:00,2.0065,2.0065,2.0065,2.0065,159200000.0
2008-03-12 02:29:00,2.0065,2.0065,2.0065,2.0065,171200000.0
2008-03-12 02:30:00,2.0065,2.0065,2.0065,2.0065,168000000.0
2008-03-12 02:31:00,2.0065,2.0065,2.0064,2.0064,728400000.0
2008-03-12 02:32:00,2.0064,2.0065,2.0064,2.0065,607200000.0
2008-03-12 02:33:00,2.0065,2.00655,2.0065,2.00655,268000000.0
2008-03-12 02:34:00,2.00655,2.00665,2.00655,2.00665,256600000.0
2008-03-12 02:35:00,2.00665,2.00665,2.0064,2.0064,338600000.0
2008-03-12 02:36:00,2.0064,2.00645,2.0064,2.0064,501600000.0
2008-03-12 02:37:00,2.0064,2.0064,2.0064,2.0064,410800000.0
2008-03-12 02:38:00,2.0064,2.0066,2.0064,2.0066,593600000.0
2008-03-12 02:39:00,2.0066,2.0066,2.0066,2.0066,701200000.0
2008-03-12 02:40:00,2.0066,2.00665,2.0066,2.00665,586800000.0
2008-03-12 02:41:00,2.00665,2.00665,2.0066,2.0066,523800000.0
2008-03-12 02:42:00,2.0066,2.00665,2.0066,2.00665,650400000.0
2008-03-12 02:43:00,2.00665,2.0069,2.00655,2.00655,538400000.0
2008-03-12 02:44:00,2.00655,2.0066,2.00655,2.00655,341600000.0
2008-03-12 02:45:00,2.00655,2.0066,2.00655,2.0066,302400000.0
2008-03-12 02:46:00,2.0066,2.0066,2.00615,2.00615,206400000.0
2008-03-12 02:47:00,2.00615,2.00635,2.00615,2.00625,820000000.0
2008-03-12 02:48:00,2.00625,2.0066,2.0062,2.0064,544000000.0
2008-03-12 02:49:00,2.0064,2.0064,2.0064,2.0064,666400000.0
2008-03-12 02:50:00,2.0064,2.0065,2.0064,2.0065,476000000.0
2008-03-12 02:51:00,2.0065,2.0065,2.00645,2.0065,623200000.0
2008-03-12 02:52:00,2.0065,2.0065,2.00645,2.00645,534800000.0
2008-03-12 02:53:00,2.00645,2.00675,2.00645,2.0065,506600000.0
2008-03-12 02:54:00,2.0065,2.00655,2.0065,2.00655,223800000.0
2008-03-12 02:55:00,2.00655,2.00665,2.00655,2.00655,659200000.0
2008-03-12 02:56:00,2.00655,2.0068,2.00655,2.0067,206000000.0
2008-03-12 02:57:00,2.0067,2.00705,2.00665,2.00695,503200000.0
2008-03-12 02:58:00,2.00695,2.00705,2.00695,2.00695,585200000.0
2008-03-12 02:59:00,2.00695,2.0071,2.00695,2.007,461600000.0
2008-03-12 03:00:00,2.007,2.00735,2.007,2.0071,724000000.0
2008-03-12 03:01:00,2.0071,2.0073,2.007,2.00705,644600000.0
2008-03-12 03:02:00,2.00705,2.00725,2.007,2.00705,321600000.0
2008-03-12 03:03:00,2.00705,2.00705,2.007,2.007,510800000.0
2008-03-12 03:04:00,2.007,2.007,2.0069,2.0069,628800000.0
2008-03-12 03:05:00,2.0069,2.0069,2.0069,2.0069,1525600000.0
2008-03-12 03:06:00,2.0069,2.0069,2.0069,2.0069,540800000.0
2008-03-12 03:07:00,2.0069,2.0071,2.0069,2.00705,1140800000.0
2008-03-12 03:08:00,2.00705,2.0071,2.00695,2.0071,369000000.0
2008-03-12 03:09:00,2.0071,2.0071,2.0071,2.0071,165600000.0
2008-03-12 03:10:00,2.0071,2.00725,2.0071,2.00725,562400000.0
2008-03-12 03:11:00,2.00725,2.00735,2.00725,2.00725,484800000.0
2008-03-12 03:12:00,2.00725,2.0074,2.00725,2.0073,581600000.0
2008-03-12 03:13:00,2.0073,2.0073,2.0073,2.0073,564800000.0
2008-03-12 03:14:00,2.0073,2.0075,2.0073,2.0075,173600000.0
2008-03-12 03:15:00,2.0075,2.00755,2.0075,2.00755,343200000.0
2008-03-12 03:16:00,2.00755,2.00755,2.0075,2.0075,333600000.0
2008-03-12 03:17:00,2.0075,2.0075,2.0075,2.0075,166400000.0
2008-03-12 03:18:00,2.0075,2.0075,2.0073,2.0073,597000000.0
2008-03-12 03:19:00,2.0073,2.0074,2.0073,2.0074,346200000.0
2008-03-12 03:20:00,2.0073,2.0074,2.0073,2.0074,72900000.0
2008-03-12 03:21:00,2.0074,2.0074,2.0074,2.0074,41800000.0
2008-03-12 03:22:00,2.0074,2.0075,2.0074,2.0075,100600000.0
2008-03-12 03:23:00,2.0075,2.0075,2.0075,2.0075,67700000.0
2008-03-12 03:24:00,2.0075,2.0077,2.0075,2.0077,330400000.0
2008-03-12 03:25:00,2.0077,2.0079,2.0077,2.0079,88700000.0
2008-03-12 03:26:00,2.0079,2.0079,2.0077,2.0077,153700000.0
2008-03-12 03:27:00,2.0077,2.0077,2.0077,2.0077,166400000.0
2008-03-12 03:28:00,2.0077,2.0077,2.0077,2.0077,164000000.0
2008-03-12 03:29:00,2.0077,2.0078,2.0077,2.0078,298400000.0
2008-03-12 03:30:00,2.0078,2.0082,2.0078,2.00815,165500000.0
2008-03-12 03:31:00,2.00815,2.0086,2.00815,2.0085,280900000.0
2008-03-12 03:32:00,2.0085,2.0087,2.00845,2.0086,348800000.0
2008-03-12 03:33:00,2.0086,2.0087,2.0086,2.0086,77000000.0
2008-03-12 03:34:00,2.0086,2.0087,2.0086,2.0087,100700000.0
2008-03-12 03:35:00,2.0087,2.0087,2.0086,2.0087,55600000.0
2008-03-12 03:36:00,2.0087,2.009,2.0087,2.0088,278300000.0
2008-03-12 03:37:00,2.0088,2.00885,2.00875,2.00875,278700000.0
2008-03-12 03:38:00,2.00875,2.00885,2.0086,2.0088,185400000.0
2008-03-12 03:39:00,2.0088,2.009,2.0088,2.009,316600000.0
2008-03-12 03:40:00,2.009,2.0092,2.009,2.0092,226500000.0
2008-03-12 03:41:00,2.0092,2.0096,2.0092,2.0096,475900000.0
2008-03-12 03:42:00,2.0096,2.0097,2.0096,2.00965,233000000.0
2008-03-12 03:43:00,2.00965,2.00965,2.0095,2.0095,106400000.0
2008-03-12 03:44:00,2.0095,2.0096,2.0095,2.0095,103600000.0
2008-03-12 03:45:00,2.0095,2.0096,2.0095,2.0095,90100000.0
2008-03-12 03:46:00,2.0095,2.0096,2.0095,2.0096,100800000.0
2008-03-12 03:47:00,2.0096,2.0096,2.0094,2.0094,218600000.0
2008-03-12 03:48:00,2.0094,2.0095,2.0094,2.0095,883200000.0
2008-03-12 03:49:00,2.0095,2.0095,2.0095,2.0095,166400000.0
2008-03-12 03:50:00,2.0095,2.0096,2.0095,2.0096,166400000.0
2008-03-12 03:51:00,2.0096,2.0096,2.0096,2.0096,158400000.0
2008-03-12 03:52:00,2.0096,2.0096,2.0096,2.0096,170600000.0
2008-03-12 03:53:00,2.0096,2.0097,2.0096,2.0097,167300000.0
2008-03-12 03:54:00,2.0097,2.0097,2.0095,2.0095,381600000.0
2008-03-12 03:55:00,2.0095,2.0095,2.0095,2.0095,241200000.0
2008-03-12 03:56:00,2.0095,2.0096,2.0095,2.0096,168800000.0
2008-03-12 03:57:00,2.0096,2.0096,2.0094,2.0094,299600000.0
2008-03-12 03:58:00,2.0094,2.0095,2.0094,2.0094,359200000.0
2008-03-12 03:59:00,2.0094,2.00945,2.0094,2.0094,210000000.0
2008-03-12 04:00:00,2.0094,2.0095,2.0094,2.0094,369000000.0
2008-03-12 04:01:00,2.0094,2.0094,2.0094,2.0094,850400000.0
2008-03-12 04:02:00,2.0094,2.0096,2.0094,2.0095,201100000.0
2008-03-12 04:03:00,2.0095,2.0096,2.0095,2.0095,300600000.0
2008-03-12 04:04:00,2.0095,2.0095,2.0095,2.0095,579600000.0
2008-03-12 04:05:00,2.0095,2.00975,2.0095,2.00975,592000000.0
2008-03-12 04:06:00,2.00975,2.00975,2.0096,2.0096,592400000.0
2008-03-12 04:07:00,2.0096,2.0096,2.0096,2.0096,157700000.0
2008-03-12 04:08:00,2.0096,2.0096,2.00955,2.0096,896400000.0
2008-03-12 04:09:00,2.0096,2.0096,2.0095,2.00955,487700000.0
2008-03-12 04:10:00,2.00955,2.0096,2.0095,2.00955,541700000.0
2008-03-12 04:11:00,2.00955,2.0096,2.0094,2.0095,107500000.0
2008-03-12 04:12:00,2.0095,2.0095,2.0094,2.0095,131900000.0
2008-03-12 04:13:00,2.0095,2.0095,2.00945,2.0095,150600000.0
2008-03-12 04:14:00,2.0095,2.0095,2.00945,2.0095,131700000.0
2008-03-12 04:15:00,2.00945,2.0095,2.00945,2.0095,108600000.0
2008-03-12 04:16:00,2.0095,2.0095,2.00945,2.0095,144900000.0
2008-03-12 04:17:00,2.0095,2.0095,2.0094,2.0095,112300000.0
2008-03-12 04:18:00,2.0095,2.0095,2.0094,2.0095,52200000.0
2008-03-12 04:19:00,2.0095,2.0095,2.0094,2.0095,52600000.0
2008-03-12 04:20:00,2.0095,2.0095,2.0094,2.0095,82200000.0
2008-03-12 04:21:00,2.0095,2.0095,2.0094,2.00945,387800000.0
2008-03-12 04:22:00,2.00945,2.00945,2.0094,2.0094,487200000.0
2008-03-12 04:23:00,2.0094,2.0094,2.0094,2.0094,525600000.0
2008-03-12 04:24:00,2.0094,2.0097,2.0094,2.0097,600000000.0
2008-03-12 04:25:00,2.0097,2.0097,2.0097,2.0097,170400000.0
2008-03-12 04:26:00,2.0097,2.0099,2.0097,2.0098,221600000.0
2008-03-12 04:27:00,2.0098,2.0098,2.0097,2.0097,188800000.0
2008-03-12 04:28:00,2.0097,2.0097,2.0096,2.0096,384000000.0
2008-03-12 04:29:00,2.0096,2.0096,2.00955,2.00955,458400000.0
2008-03-12 04:30:00,2.00955,2.0096,2.0095,2.0095,1459200000.0
2008-03-12 04:31:00,2.0095,2.0096,2.0093,2.0093,673600000.0
2008-03-12 04:32:00,2.0093,2.0096,2.0093,2.0096,259500000.0
2008-03-12 04:33:00,2.0096,2.0096,2.0095,2.0095,69700000.0
2008-03-12 04:34:00,2.0095,2.0095,2.0094,2.0094,362100000.0
2008-03-12 04:35:00,2.0094,2.0095,2.0094,2.0095,203600000.0
2008-03-12 04:36:00,2.0095,2.0095,2.0094,2.0094,79600000.0
2008-03-12 04:37:00,2.0094,2.0095,2.0093,2.0093,131100000.0
2008-03-12 04:38:00,2.0093,2.00935,2.0092,2.0092,137400000.0
2008-03-12 04:39:00,2.0092,2.0092,2.0088,2.0091,197300000.0
2008-03-12 04:40:00,2.0091,2.0092,2.009,2.00915,309500000.0
2008-03-12 04:41:00,2.00915,2.0095,2.00915,2.00945,468300000.0
2008-03-12 04:42:00,2.00945,2.00945,2.00945,2.00945,538400000.0
2008-03-12 04:43:00,2.00945,2.00945,2.00945,2.00945,518400000.0
2008-03-12 04:44:00,2.00945,2.00945,2.00945,2.00945,511200000.0
2008-03-12 04:45:00,2.00945,2.00945,2.00945,2.00945,506400000.0
2008-03-12 04:46:00,2.00945,2.00945,2.0094,2.0094,541600000.0
2008-03-12 04:47:00,2.0094,2.0094,2.0094,2.0094,684800000.0
2008-03-12 04:48:00,2.0094,2.0094,2.0092,2.0092,569600000.0
2008-03-12 04:49:00,2.0093,2.0093,2.0091,2.0091,340800000.0
2008-03-12 04:50:00,2.0091,2.0091,2.0091,2.0091,430000000.0
2008-03-12 04:51:00,2.0091,2.0092,2.0091,2.0092,328400000.0
2008-03-12 04:52:00,2.0092,2.0092,2.0091,2.0092,102400000.0
2008-03-12 04:53:00,2.0092,2.0092,2.00905,2.0092,123200000.0
2008-03-12 04:54:00,2.0092,2.0092,2.0091,2.0091,200700000.0
2008-03-12 04:55:00,2.0091,2.0091,2.009,2.00905,397100000.0
2008-03-12 04:56:00,2.00905,2.00905,2.00905,2.00905,1548000000.0
2008-03-12 04:57:00,2.00905,2.0091,2.00905,2.00905,580000000.0
2008-03-12 04:58:00,2.00905,2.0092,2.00905,2.0092,683200000.0
2008-03-12 04:59:00,2.0091,2.0094,2.009,2.0093,479200000.0
2008-03-12 05:00:00,2.0093,2.0094,2.0093,2.0093,43100000.0
2008-03-12 05:01:00,2.0094,2.0094,2.0093,2.0093,105200000.0
2008-03-12 05:02:00,2.0093,2.0094,2.0093,2.0093,129200000.0
2008-03-12 05:03:00,2.0093,2.0094,2.0093,2.0093,127900000.0
2008-03-12 05:04:00,2.0093,2.0094,2.0093,2.0093,125500000.0
2008-03-12 05:05:00,2.0093,2.0094,2.0093,2.0093,201200000.0
2008-03-12 05:06:00,2.0093,2.0094,2.0093,2.0093,182500000.0
2008-03-12 05:07:00,2.0093,2.0093,2.0093,2.0093,177600000.0
2008-03-12 05:08:00,2.0093,2.0094,2.0093,2.0094,98800000.0
2008-03-12 05:09:00,2.0094,2.0094,2.0093,2.0094,133300000.0
2008-03-12 05:10:00,2.0094,2.0094,2.0094,2.0094,159400000.0
2008-03-12 05:11:00,2.0094,2.0094,2.0094,2.0094,69900000.0
2008-03-12 05:12:00,2.0094,2.0094,2.0094,2.0094,127200000.0
2008-03-12 05:13:00,2.0094,2.0094,2.0094,2.0094,69800000.0
2008-03-12 05:14:00,2.0094,2.0094,2.0093,2.0093,944500000.0
2008-03-12 05:15:00,2.0093,2.0093,2.0089,2.0089,1086899999.0
2008-03-12 05:16:00,2.0089,2.0091,2.0088,2.0089,919800022.0
2008-03-12 05:17:00,2.0089,2.0089,2.0085,2.0087,1306400000.0
2008-03-12 05:18:00,2.0087,2.0087,2.0085,2.0086,1217700000.0
2008-03-12 05:19:00,2.0086,2.0086,2.0086,2.0086,1211600000.0
2008-03-12 05:20:00,2.0086,2.0086,2.0086,2.0086,1229600000.0
2008-03-12 05:21:00,2.0086,2.0088,2.0086,2.0087,1061200000.0
2008-03-12 05:22:00,2.0087,2.0087,2.0087,2.0087,585200000.0
2008-03-12 05:23:00,2.0087,2.0088,2.0087,2.0088,538200000.0
2008-03-12 05:24:00,2.0088,2.0091,2.0086,2.009,573600000.0
2008-03-12 05:25:00,2.009,2.0091,2.009,2.009,791500000.0
2008-03-12 05:26:00,2.009,2.0091,2.009,2.0091,619300000.0
2008-03-12 05:27:00,2.0091,2.0092,2.0091,2.0092,523800000.0
2008-03-12 05:28:00,2.0092,2.0092,2.0092,2.0092,506400000.0
2008-03-12 05:29:00,2.0092,2.0093,2.0092,2.0092,547400000.0
2008-03-12 05:30:00,2.0092,2.0095,2.0092,2.0095,434900000.0
2008-03-12 05:31:00,2.0095,2.0096,2.0095,2.0096,324500000.0
2008-03-12 05:32:00,2.0096,2.00965,2.0096,2.00965,1038900000.0
2008-03-12 05:33:00,2.00965,2.00965,2.0095,2.00965,1039600000.0
2008-03-12 05:34:00,2.00965,2.00965,2.00965,2.00965,1003200000.0
2008-03-12 05:35:00,2.00965,2.00965,2.00965,2.00965,984000000.0
2008-03-12 05:36:00,2.00965,2.0098,2.00965,2.00975,1028000001.0
2008-03-12 05:37:00,2.00975,2.0098,2.0097,2.0097,1240000000.0
2008-03-12 05:38:00,2.0097,2.0098,2.0097,2.00975,1756800000.0
2008-03-12 05:39:00,2.00975,2.0099,2.0097,2.0099,867800000.0
2008-03-12 05:40:00,2.0099,2.0106,2.0097,2.0104,847200001.0
2008-03-12 05:41:00,2.0104,2.0106,2.0104,2.0106,909800000.0
2008-03-12 05:42:00,2.0106,2.0116,2.0106,2.0114,843700001.0
2008-03-12 05:43:00,2.0114,2.0116,2.0114,2.0116,1019700000.0
2008-03-12 05:44:00,2.0116,2.0124,2.0116,2.012,292200000.0
2008-03-12 05:45:00,2.012,2.012,2.0118,2.0118,723500000.0
2008-03-12 05:46:00,2.0118,2.0119,2.0117,2.0117,743500000.0
2008-03-12 05:47:00,2.0117,2.0121,2.0117,2.0121,434500000.0
2008-03-12 05:48:00,2.0121,2.0121,2.0119,2.0119,224900000.0
2008-03-12 05:49:00,2.0119,2.0127,2.0119,2.0127,822200000.0
2008-03-12 05:50:00,2.0127,2.0127,2.0124,2.0124,1118400000.0
2008-03-12 05:51:00,2.0124,2.0126,2.0122,2.0122,299500000.0
2008-03-12 05:52:00,2.0122,2.0124,2.0121,2.0122,349000000.0
2008-03-12 05:53:00,2.0122,2.0123,2.0121,2.0121,816600000.0
2008-03-12 05:54:00,2.0121,2.0122,2.012,2.0121,999000000.0
2008-03-12 05:55:00,2.0121,2.0122,2.0121,2.0122,1007200000.0
2008-03-12 05:56:00,2.0122,2.0126,2.0122,2.0124,685500000.0
2008-03-12 05:57:00,2.0124,2.0126,2.0124,2.0124,1197450000.0
2008-03-12 05:58:00,2.0124,2.0124,2.0124,2.0124,2122600000.0
2008-03-12 05:59:00,2.0124,2.0125,2.0123,2.0123,726400000.0
2008-03-12 06:00:00,2.0123,2.0123,2.0121,2.0122,116900000.0
2008-03-12 06:01:00,2.0122,2.0124,2.0121,2.0122,182200000.0
2008-03-12 06:02:00,2.0122,2.0124,2.012,2.0124,178800000.0
2008-03-12 06:03:00,2.0124,2.0124,2.0123,2.0123,94000000.0
2008-03-12 06:04:00,2.0123,2.0125,2.0123,2.0125,103200000.0
2008-03-12 06:05:00,2.0125,2.0125,2.0119,2.012,80900000.0
2008-03-12 06:06:00,2.012,2.012,2.0117,2.0118,469000000.0
2008-03-12 06:07:00,2.0118,2.0118,2.0116,2.0116,676300000.0
2008-03-12 06:08:00,2.0116,2.0116,2.0113,2.0113,585500000.0
2008-03-12 06:09:00,2.0113,2.0113,2.0109,2.0112,651100000.0
2008-03-12 06:10:00,2.0112,2.0112,2.011,2.0111,204600000.0
2008-03-12 06:11:00,2.0111,2.0112,2.0109,2.0112,192200000.0
2008-03-12 06:12:00,2.0112,2.0112,2.0111,2.0112,56400000.0
2008-03-12 06:13:00,2.0112,2.0112,2.0111,2.0112,56000000.0
2008-03-12 06:14:00,2.0112,2.0112,2.0111,2.0111,159600000.0
2008-03-12 06:15:00,2.0111,2.0111,2.011,2.0111,232700000.0
2008-03-12 06:16:00,2.0111,2.0111,2.011,2.0111,184800000.0
2008-03-12 06:17:00,2.0111,2.0112,2.011,2.0112,541400000.0
2008-03-12 06:18:00,2.0112,2.0112,2.0111,2.0111,301000000.0
2008-03-12 06:19:00,2.0111,2.0111,2.0111,2.0111,1098000000.0
2008-03-12 06:20:00,2.0111,2.0111,2.0111,2.0111,1318500000.0
2008-03-12 06:21:00,2.0111,2.0111,2.0111,2.0111,1384100000.0
2008-03-12 06:22:00,2.0111,2.0115,2.0111,2.0115,579400000.0
2008-03-12 06:23:00,2.0115,2.0116,2.0115,2.0116,549700000.0
2008-03-12 06:24:00,2.0116,2.0116,2.0115,2.0115,577600000.0
2008-03-12 06:25:00,2.0115,2.0115,2.0115,2.0115,530000000.0
2008-03-12 06:26:00,2.0115,2.0115,2.0115,2.0115,535000000.0
2008-03-12 06:27:00,2.0115,2.0115,2.0115,2.0115,530000000.0
2008-03-12 06:28:00,2.0115,2.0118,2.0115,2.0118,415100000.0
2008-03-12 06:29:00,2.0118,2.0118,2.0115,2.0117,63900000.0
2008-03-12 06:30:00,2.0117,2.0117,2.0115,2.0116,65200000.0
2008-03-12 06:31:00,2.0116,2.0117,2.0116,2.0117,63000000.0
2008-03-12 06:32:00,2.0117,2.0117,2.0114,2.0114,490900000.0
2008-03-12 06:33:00,2.0114,2.0115,2.0114,2.0115,1483000000.0
2008-03-12 06:34:00,2.0115,2.0115,2.0114,2.0114,1401800000.0
2008-03-12 06:35:00,2.0114,2.0114,2.0114,2.0114,2077600000.0
2008-03-12 06:36:00,2.0114,2.0114,2.0114,2.0114,1988600000.0
2008-03-12 06:37:00,2.0114,2.0114,2.0114,2.0114,2023200000.0
2008-03-12 06:38:00,2.0114,2.0117,2.0114,2.0117,624000000.0
2008-03-12 06:39:00,2.0117,2.0123,2.0117,2.0123,1145100000.0
2008-03-12 06:40:00,2.0123,2.0124,2.0118,2.012,1003200000.0
2008-03-12 06:41:00,2.012,2.012,2.0119,2.0119,888500000.0
2008-03-12 06:42:00,2.0119,2.0121,2.0119,2.0121,754800000.0
2008-03-12 06:43:00,2.0121,2.0122,2.0121,2.0122,975300000.0
2008-03-12 06:44:00,2.0122,2.0122,2.01215,2.0122,691200000.0
2008-03-12 06:45:00,2.0122,2.0128,2.01215,2.0128,673500000.0
2008-03-12 06:46:00,2.0128,2.0145,2.0128,2.0145,820100001.0
2008-03-12 06:47:00,2.0145,2.015,2.0143,2.0147,447900000.0
2008-03-12 06:48:00,2.0147,2.01475,2.0146,2.0146,125100000.0
2008-03-12 06:49:00,2.0146,2.0146,2.0143,2.0143,436200000.0
2008-03-12 06:50:00,2.0143,2.0145,2.0143,2.0145,149400000.0
2008-03-12 06:51:00,2.0145,2.0145,2.0145,2.0145,21100000.0
2008-03-12 06:52:00,2.0145,2.0147,2.0142,2.0146,150000000.0
2008-03-12 06:53:00,2.0146,2.0146,2.0143,2.0146,621500000.0
2008-03-12 06:54:00,2.0146,2.0151,2.0146,2.0146,453700000.0
2008-03-12 06:55:00,2.0145,2.0145,2.0126,2.0126,792000000.0
2008-03-12 06:56:00,2.0126,2.0132,2.0124,2.0128,511200000.0
2008-03-12 06:57:00,2.0128,2.013,2.0125,2.0125,976400000.0
2008-03-12 06:58:00,2.0125,2.0126,2.0118,2.0119,361700000.0
2008-03-12 06:59:00,2.0119,2.01205,2.0119,2.012,203200000.0
2008-03-12 07:00:00,2.012,2.012,2.01155,2.0117,307799999.0
2008-03-12 07:01:00,2.0117,2.0119,2.0117,2.0117,197600000.0
2008-03-12 07:02:00,2.0117,2.0117,2.0117,2.0117,169600000.0
2008-03-12 07:03:00,2.0117,2.0117,2.01155,2.0116,185600000.0
2008-03-12 07:04:00,2.0116,2.01175,2.0116,2.0117,212800000.0
2008-03-12 07:05:00,2.0117,2.0118,2.01165,2.01165,447200000.0
2008-03-12 07:06:00,2.01165,2.01175,2.01165,2.01165,471200000.0
2008-03-12 07:07:00,2.01165,2.01195,2.01165,2.01175,1000800000.0
2008-03-12 07:08:00,2.01175,2.01175,2.01175,2.01175,1344400000.0
2008-03-12 07:09:00,2.01175,2.01175,2.01175,2.01175,1104000000.0
2008-03-12 07:10:00,2.01175,2.01175,2.0115,2.0116,355300000.0
2008-03-12 07:11:00,2.0116,2.01165,2.0115,2.01155,279400000.0
2008-03-12 07:12:00,2.01155,2.01165,2.0113,2.0115,202900000.0
2008-03-12 07:13:00,2.0115,2.0115,2.0114,2.0114,172800000.0
2008-03-12 07:14:00,2.0114,2.01165,2.01135,2.01145,261600000.0
2008-03-12 07:15:00,2.01145,2.0116,2.01145,2.0116,333600000.0
2008-03-12 07:16:00,2.0116,2.01175,2.01155,2.0117,232300000.0
2008-03-12 07:17:00,2.0117,2.01245,2.0117,2.01245,392000000.0
2008-03-12 07:18:00,2.01245,2.01265,2.0123,2.01265,439400000.0
2008-03-12 07:19:00,2.01265,2.013,2.01255,2.01265,497800000.0
2008-03-12 07:20:00,2.01265,2.01305,2.01265,2.013,398400000.0
2008-03-12 07:21:00,2.013,2.013,2.013,2.013,171200000.0
2008-03-12 07:22:00,2.013,2.013,2.01285,2.01285,354200000.0
2008-03-12 07:23:00,2.01285,2.01285,2.01245,2.01245,775200000.0
2008-03-12 07:24:00,2.01245,2.01245,2.01245,2.01245,716700000.0
2008-03-12 07:25:00,2.01245,2.01245,2.01245,2.01245,546200000.0
2008-03-12 07:26:00,2.01245,2.01245,2.01245,2.01245,504000000.0
2008-03-12 07:27:00,2.01245,2.013,2.01245,2.01295,421200000.0
2008-03-12 07:28:00,2.01295,2.01295,2.01285,2.01295,186900000.0
2008-03-12 07:29:00,2.01295,2.01295,2.01285,2.01295,131300000.0
2008-03-12 07:30:00,2.01295,2.01325,2.0127,2.0127,142000000.0
2008-03-12 07:31:00,2.0127,2.0127,2.01255,2.01255,499400000.0
2008-03-12 07:32:00,2.01255,2.01265,2.01185,2.01185,1146500000.0
2008-03-12 07:33:00,2.01185,2.01205,2.01185,2.01205,497700000.0
2008-03-12 07:34:00,2.01205,2.01205,2.01205,2.01205,516000000.0
2008-03-12 07:35:00,2.01205,2.01205,2.01205,2.01205,508800000.0
2008-03-12 07:36:00,2.01205,2.0124,2.01205,2.01205,465400000.0
2008-03-12 07:37:00,2.01205,2.0121,2.012,2.012,217200000.0
2008-03-12 07:38:00,2.012,2.012,2.01175,2.01185,435200000.0
2008-03-12 07:39:00,2.01185,2.01215,2.01185,2.01205,502400000.0
2008-03-12 07:40:00,2.01205,2.01225,2.01205,2.01225,554200000.0
2008-03-12 07:41:00,2.01225,2.01235,2.01225,2.01235,515800000.0
2008-03-12 07:42:00,2.01235,2.01235,2.01225,2.01225,523600000.0
2008-03-12 07:43:00,2.01225,2.01235,2.01225,2.01225,512800000.0
2008-03-12 07:44:00,2.01225,2.0124,2.01225,2.0124,372800000.0
2008-03-12 07:45:00,2.0124,2.0126,2.0124,2.0125,185600000.0
2008-03-12 07:46:00,2.0125,2.0127,2.0125,2.0127,167200000.0
2008-03-12 07:47:00,2.0127,2.013,2.0126,2.0129,276800000.0
2008-03-12 07:48:00,2.0129,2.0129,2.0128,2.0129,230400000.0
2008-03-12 07:49:00,2.0129,2.0129,2.01265,2.0129,259200000.0
2008-03-12 07:50:00,2.0129,2.01305,2.01265,2.01305,280000000.0
2008-03-12 07:51:00,2.01305,2.01305,2.013,2.013,266000000.0
2008-03-12 07:52:00,2.013,2.01375,2.013,2.01375,191200000.0
2008-03-12 07:53:00,2.01375,2.01375,2.013,2.013,328200000.0
2008-03-12 07:54:00,2.013,2.01305,2.0128,2.01285,307100000.0
2008-03-12 07:55:00,2.01285,2.013,2.01285,2.013,378000000.0
2008-03-12 07:56:00,2.013,2.01315,2.013,2.01315,169200000.0
2008-03-12 07:57:00,2.01315,2.01315,2.01305,2.01315,101700000.0
2008-03-12 07:58:00,2.01315,2.01315,2.01285,2.01285,187600000.0
2008-03-12 07:59:00,2.01285,2.01295,2.01285,2.01295,509100000.0
2008-03-12 08:00:00,2.01295,2.01295,2.01295,2.01295,243000000.0
2008-03-12 08:01:00,2.0134,2.0141,2.0134,2.014,233700000.0
2008-03-12 08:02:00,2.014,2.0143,2.014,2.0142,464500000.0
2008-03-12 08:03:00,2.0142,2.0147,2.0142,2.0145,489600000.0
2008-03-12 08:04:00,2.0145,2.0145,2.0141,2.0141,686900000.0
2008-03-12 08:05:00,2.0141,2.0143,2.0139,2.0143,416700000.0
2008-03-12 08:06:00,2.0143,2.0145,2.0142,2.0142,720600000.0
2008-03-12 08:07:00,2.0142,2.0142,2.014,2.0141,1455200000.0
2008-03-12 08:08:00,2.0141,2.0144,2.0141,2.0143,888100000.0
2008-03-12 08:09:00,2.0143,2.0144,2.0143,2.0143,797700000.0
2008-03-12 08:10:00,2.0143,2.01475,2.0143,2.0145,412800000.0
2008-03-12 08:11:00,2.0145,2.0145,2.01425,2.01425,664000000.0
2008-03-12 08:12:00,2.01425,2.0146,2.0142,2.0145,753300000.0
2008-03-12 08:13:00,2.0145,2.0147,2.0143,2.0143,1443400000.0
2008-03-12 08:14:00,2.0143,2.0144,2.0143,2.0143,1978500000.0
2008-03-12 08:15:00,2.0143,2.01455,2.01425,2.01455,1225600000.0
2008-03-12 08:16:00,2.01455,2.015,2.0145,2.0146,753600000.0
2008-03-12 08:17:00,2.0146,2.0146,2.01405,2.01405,1222000000.0
2008-03-12 08:18:00,2.01405,2.0142,2.0139,2.01395,807800000.0
2008-03-12 08:19:00,2.01395,2.0141,2.0139,2.014,634700000.0
2008-03-12 08:20:00,2.014,2.014,2.01355,2.01355,923200000.0
2008-03-12 08:21:00,2.01355,2.01415,2.0135,2.01415,287500000.0
2008-03-12 08:22:00,2.01415,2.01425,2.01405,2.01415,390400000.0
2008-03-12 08:23:00,2.01415,2.01415,2.0139,2.01405,548000000.0
2008-03-12 08:24:00,2.01405,2.01405,2.0139,2.0139,962800000.0
2008-03-12 08:25:00,2.0139,2.0139,2.0137,2.0137,338800000.0
2008-03-12 08:26:00,2.0137,2.0137,2.0135,2.0136,980800000.0
2008-03-12 08:27:00,2.0136,2.01365,2.0135,2.0136,999100000.0
2008-03-12 08:28:00,2.0136,2.0137,2.0135,2.01355,718200000.0
2008-03-12 08:29:00,2.01355,2.01365,2.0135,2.01355,568000000.0
2008-03-12 08:30:00,2.0136,2.0136,2.0136,2.0136,800600000.0
2008-03-12 08:31:00,2.0136,2.0136,2.0135,2.01355,243400000.0
2008-03-12 08:32:00,2.01355,2.01355,2.0133,2.0133,883200000.0
2008-03-12 08:33:00,2.0133,2.0136,2.0133,2.0135,500400000.0
2008-03-12 08:34:00,2.0135,2.0135,2.01335,2.01335,263600000.0
2008-03-12 08:35:00,2.01335,2.01355,2.01335,2.01355,343000000.0
2008-03-12 08:36:00,2.01355,2.01355,2.0135,2.0135,265400000.0
2008-03-12 08:37:00,2.0135,2.0137,2.0135,2.0136,336100000.0
2008-03-12 08:38:00,2.0136,2.01365,2.01355,2.01365,250300000.0
2008-03-12 08:39:00,2.01365,2.0137,2.0135,2.01365,505800000.0
2008-03-12 08:40:00,2.01365,2.0137,2.01355,2.01355,372200000.0
2008-03-12 08:41:00,2.01355,2.0136,2.0135,2.0136,160800000.0
2008-03-12 08:42:00,2.0136,2.0136,2.0135,2.0136,189000000.0
2008-03-12 08:43:00,2.0136,2.0136,2.01355,2.01355,203400000.0
2008-03-12 08:44:00,2.01355,2.01355,2.0134,2.0134,205600000.0
2008-03-12 08:45:00,2.0134,2.0134,2.01325,2.0133,298800000.0
2008-03-12 08:46:00,2.0133,2.0133,2.0132,2.0132,349800000.0
2008-03-12 08:47:00,2.0132,2.0132,2.0126,2.0128,489200000.0
2008-03-12 08:48:00,2.0128,2.0132,2.01265,2.0131,350600000.0
2008-03-12 08:49:00,2.0131,2.01315,2.01295,2.013,557200000.0
2008-03-12 08:50:00,2.013,2.01375,2.013,2.01325,554400000.0
2008-03-12 08:51:00,2.01325,2.01345,2.01305,2.01345,572200000.0
2008-03-12 08:52:00,2.01345,2.0137,2.01335,2.01355,341600000.0
2008-03-12 08:53:00,2.01355,2.01355,2.0135,2.0135,1170400000.0
2008-03-12 08:54:00,2.0135,2.01355,2.01345,2.01345,561200000.0
2008-03-12 08:55:00,2.01345,2.01355,2.0132,2.0132,478600000.0
2008-03-12 08:56:00,2.0132,2.0136,2.0132,2.0135,390500000.0
2008-03-12 08:57:00,2.01365,2.01365,2.0129,2.013,260500000.0
2008-03-12 08:58:00,2.013,2.0132,2.01275,2.01315,636700000.0
2008-03-12 08:59:00,2.01315,2.01315,2.0129,2.0129,396600000.0
2008-03-12 09:00:00,2.0129,2.0132,2.0129,2.0131,676800000.0
2008-03-12 09:01:00,2.0131,2.0134,2.0131,2.0134,947700000.0
2008-03-12 09:02:00,2.0134,2.0137,2.0132,2.01345,403800000.0
2008-03-12 09:03:00,2.0134,2.0136,2.01335,2.0134,259700000.0
2008-03-12 09:04:00,2.0134,2.0135,2.0133,2.0134,440800000.0
2008-03-12 09:05:00,2.0134,2.0135,2.0132,2.0133,696300000.0
2008-03-12 09:06:00,2.0133,2.01345,2.0133,2.0133,881200000.0
2008-03-12 09:07:00,2.0133,2.0133,2.0129,2.0129,653900000.0
2008-03-12 09:08:00,2.0129,2.0133,2.0129,2.0133,337800000.0
2008-03-12 09:09:00,2.01325,2.01355,2.01325,2.0134,231200000.0
2008-03-12 09:10:00,2.0134,2.01355,2.01335,2.01335,237200000.0
2008-03-12 09:11:00,2.01335,2.0134,2.01325,2.0134,264400000.0
2008-03-12 09:12:00,2.0134,2.01355,2.01335,2.01335,545400000.0
2008-03-12 09:13:00,2.01335,2.01355,2.0133,2.0133,377600000.0
2008-03-12 09:14:00,2.0133,2.0134,2.01325,2.01325,710200000.0
2008-03-12 09:15:00,2.01325,2.01325,2.0131,2.01315,414100000.0
2008-03-12 09:16:00,2.01315,2.01325,2.013,2.01315,797200000.0
2008-03-12 09:17:00,2.01315,2.0133,2.01315,2.0133,365600000.0
2008-03-12 09:18:00,2.0133,2.0133,2.0128,2.01285,647300000.0
2008-03-12 09:19:00,2.013,2.0131,2.0129,2.0129,469300000.0
2008-03-12 09:20:00,2.0129,2.01295,2.0127,2.0127,447200000.0
2008-03-12 09:21:00,2.0127,2.0128,2.0123,2.0123,669100000.0
2008-03-12 09:22:00,2.0123,2.0123,2.0117,2.0117,432400000.0
2008-03-12 09:23:00,2.0117,2.0118,2.01115,2.0116,445100000.0
2008-03-12 09:24:00,2.0116,2.01185,2.0116,2.0117,607600000.0
2008-03-12 09:25:00,2.0117,2.0122,2.0117,2.0118,490800000.0
2008-03-12 09:26:00,2.0118,2.0118,2.01165,2.01175,945800000.0
2008-03-12 09:27:00,2.01175,2.01195,2.0117,2.0117,838800000.0
2008-03-12 09:28:00,2.0117,2.01195,2.0116,2.01195,1120800000.0
2008-03-12 09:29:00,2.01195,2.01195,2.01175,2.01175,1201200000.0
2008-03-12 09:30:00,2.01175,2.01195,2.0117,2.0117,960200000.0
2008-03-12 09:31:00,2.0117,2.01175,2.01165,2.0117,569000000.0
2008-03-12 09:32:00,2.0117,2.01175,2.0116,2.01165,810900000.0
2008-03-12 09:33:00,2.01165,2.012,2.0115,2.0116,535100000.0
2008-03-12 09:34:00,2.0116,2.0119,2.0115,2.0117,984300000.0
2008-03-12 09:35:00,2.0117,2.01185,2.0114,2.01165,650800000.0
2008-03-12 09:36:00,2.01165,2.01195,2.0116,2.01195,572400000.0
2008-03-12 09:37:00,2.01195,2.0121,2.01175,2.0119,566200000.0
2008-03-12 09:38:00,2.0119,2.01195,2.01175,2.0118,824300002.0
2008-03-12 09:39:00,2.0118,2.0124,2.0118,2.0123,983400000.0
2008-03-12 09:40:00,2.0123,2.0124,2.0121,2.01235,877975000.0
2008-03-12 09:41:00,2.01235,2.01245,2.0122,2.0123,1147600000.0
2008-03-12 09:42:00,2.0123,2.0123,2.01135,2.01155,1321100000.0
2008-03-12 09:43:00,2.01155,2.01165,2.0115,2.01155,667600000.0
2008-03-12 09:44:00,2.01155,2.01165,2.0114,2.0116,700000000.0
2008-03-12 09:45:00,2.0116,2.0118,2.0115,2.0118,400100000.0
2008-03-12 09:46:00,2.0118,2.0118,2.01165,2.0117,715600000.0
2008-03-12 09:47:00,2.0117,2.0117,2.01155,2.0116,927400000.0
2008-03-12 09:48:00,2.0116,2.0116,2.0115,2.0115,1142400000.0
2008-03-12 09:49:00,2.0115,2.01165,2.01145,2.0115,1804500001.0
2008-03-12 09:50:00,2.0115,2.0115,2.011,2.011,1029600000.0
2008-03-12 09:51:00,2.011,2.01135,2.011,2.0113,1186600001.0
2008-03-12 09:52:00,2.0113,2.01155,2.0112,2.0113,1346500000.0
2008-03-12 09:53:00,2.0113,2.01145,2.0111,2.0111,1010500000.0
2008-03-12 09:54:00,2.0111,2.0112,2.011,2.011,999200000.0
2008-03-12 09:55:00,2.011,2.0114,2.011,2.0114,670800000.0
2008-03-12 09:56:00,2.0114,2.012,2.0114,2.012,552400000.0
2008-03-12 09:57:00,2.012,2.01225,2.01185,2.0121,668800000.0
2008-03-12 09:58:00,2.0121,2.01215,2.0119,2.01215,545400000.0
2008-03-12 09:59:00,2.01215,2.01225,2.01175,2.012,477450000.0
2008-03-12 10:00:00,2.012,2.0127,2.012,2.0125,971000000.0
2008-03-12 10:01:00,2.0125,2.0126,2.01225,2.0125,950700000.0
2008-03-12 10:02:00,2.0125,2.01285,2.0125,2.0127,733899999.0
2008-03-12 10:03:00,2.0127,2.01275,2.0126,2.01275,317000000.0
2008-03-12 10:04:00,2.0127,2.0135,2.0127,2.0132,890400000.0
2008-03-12 10:05:00,2.0132,2.0133,2.01275,2.01275,514800000.0
2008-03-12 10:06:00,2.0127,2.0128,2.01225,2.0124,881750001.0
2008-03-12 10:07:00,2.0124,2.0125,2.0122,2.0122,734600000.0
2008-03-12 10:08:00,2.0122,2.0123,2.0121,2.01225,1603200000.0
2008-03-12 10:09:00,2.01225,2.01245,2.0122,2.0124,1552400000.0
2008-03-12 10:10:00,2.0124,2.0126,2.01225,2.0123,1320399994.0
2008-03-12 10:11:00,2.01225,2.01225,2.01175,2.01175,781600000.0
2008-03-12 10:12:00,2.01175,2.0118,2.01165,2.0118,751500000.0
2008-03-12 10:13:00,2.0118,2.01215,2.0117,2.0119,626800000.0
2008-03-12 10:14:00,2.0119,2.0122,2.0119,2.0121,362800000.0
2008-03-12 10:15:00,2.0121,2.01215,2.012,2.012,262000000.0
2008-03-12 10:16:00,2.012,2.0121,2.012,2.0121,410100000.0
2008-03-12 10:17:00,2.0121,2.0123,2.0121,2.0121,756100000.0
2008-03-12 10:18:00,2.0121,2.0122,2.0121,2.0121,305200000.0
2008-03-12 10:19:00,2.0121,2.0121,2.0119,2.0119,202400000.0
2008-03-12 10:20:00,2.0119,2.0119,2.0116,2.0116,340100000.0
2008-03-12 10:21:00,2.0116,2.0119,2.0116,2.0118,245000000.0
2008-03-12 10:22:00,2.0118,2.012,2.0118,2.012,204600000.0
2008-03-12 10:23:00,2.012,2.0121,2.0118,2.0118,319800000.0
2008-03-12 10:24:00,2.0118,2.01205,2.0118,2.0118,232000000.0
2008-03-12 10:25:00,2.0118,2.0118,2.0116,2.01165,209500000.0
2008-03-12 10:26:00,2.0116,2.01165,2.0113,2.0113,496800000.0
2008-03-12 10:27:00,2.0113,2.01135,2.0113,2.01135,352400000.0
2008-03-12 10:28:00,2.01135,2.0116,2.0113,2.0116,210400000.0
2008-03-12 10:29:00,2.0116,2.0119,2.0116,2.0118,139000000.0
2008-03-12 10:30:00,2.0118,2.0119,2.0118,2.0118,162200000.0
2008-03-12 10:31:00,2.0118,2.01225,2.0118,2.0122,289600000.0
2008-03-12 10:32:00,2.0122,2.01245,2.0122,2.0122,342600000.0
2008-03-12 10:33:00,2.0122,2.01235,2.01215,2.0122,400000000.0
2008-03-12 10:34:00,2.01225,2.01245,2.01225,2.01235,453200000.0
2008-03-12 10:35:00,2.01235,2.01235,2.0121,2.0121,378400000.0
2008-03-12 10:36:00,2.0121,2.0121,2.01195,2.01205,506700000.0
2008-03-12 10:37:00,2.01205,2.01205,2.012,2.012,260400000.0
2008-03-12 10:38:00,2.012,2.012,2.0118,2.012,167000000.0
2008-03-12 10:39:00,2.012,2.01205,2.012,2.012,426000000.0
2008-03-12 10:40:00,2.012,2.0121,2.0117,2.0117,289800000.0
2008-03-12 10:41:00,2.0117,2.0117,2.0115,2.0115,302200000.0
2008-03-12 10:42:00,2.0115,2.01155,2.01125,2.01135,490800000.0
2008-03-12 10:43:00,2.01135,2.0114,2.0101,2.0105,223000000.0
2008-03-12 10:44:00,2.0105,2.01065,2.0102,2.0103,427800000.0
2008-03-12 10:45:00,2.0103,2.0104,2.01015,2.0104,368100000.0
2008-03-12 10:46:00,2.0104,2.01105,2.0103,2.01085,283200000.0
2008-03-12 10:47:00,2.01085,2.0109,2.0106,2.0107,309400000.0
2008-03-12 10:48:00,2.0107,2.01075,2.0106,2.0106,239600000.0
2008-03-12 10:49:00,2.0106,2.0106,2.01055,2.0106,170200000.0
2008-03-12 10:50:00,2.0106,2.0108,2.0104,2.01065,219900000.0
2008-03-12 10:51:00,2.01065,2.0111,2.0106,2.0108,299500000.0
2008-03-12 10:52:00,2.0108,2.0108,2.0102,2.0104,294900000.0
2008-03-12 10:53:00,2.0104,2.0104,2.01005,2.01015,423800000.0
2008-03-12 10:54:00,2.01015,2.0103,2.0091,2.0091,411600001.0
2008-03-12 10:55:00,2.00905,2.00935,2.009,2.00935,504600000.0
2008-03-12 10:56:00,2.00935,2.00965,2.00935,2.0095,221000000.0
2008-03-12 10:57:00,2.00945,2.0095,2.00925,2.00935,255400000.0
2008-03-12 10:58:00,2.00935,2.0096,2.00935,2.0095,780200000.0
2008-03-12 10:59:00,2.0095,2.00965,2.0093,2.00965,262400000.0
2008-03-12 11:00:00,2.0096,2.00995,2.0095,2.0096,261300000.0
2008-03-12 11:01:00,2.0096,2.01005,2.0096,2.01005,213800000.0
2008-03-12 11:02:00,2.01005,2.01005,2.0099,2.01,451600000.0
2008-03-12 11:03:00,2.01,2.0103,2.01,2.0102,664900000.0
2008-03-12 11:04:00,2.0102,2.0106,2.0101,2.01045,415600000.0
2008-03-12 11:05:00,2.01045,2.0105,2.0103,2.01035,399900000.0
2008-03-12 11:06:00,2.01035,2.0105,2.0103,2.0105,328700000.0
2008-03-12 11:07:00,2.0105,2.01065,2.0105,2.0106,583700000.0
2008-03-12 11:08:00,2.0106,2.0109,2.0105,2.0105,238150000.0
2008-03-12 11:09:00,2.0105,2.0106,2.0098,2.0104,402950000.0
2008-03-12 11:10:00,2.0104,2.0112,2.01025,2.0111,369300000.0
2008-03-12 11:11:00,2.0111,2.0113,2.0111,2.0113,444400000.0
2008-03-12 11:12:00,2.0113,2.01135,2.01105,2.01115,527600000.0
2008-03-12 11:13:00,2.01115,2.0112,2.0107,2.01095,389100000.0
2008-03-12 11:14:00,2.01095,2.0113,2.0109,2.0112,547900000.0
2008-03-12 11:15:00,2.0112,2.0114,2.0108,2.0113,500800000.0
2008-03-12 11:16:00,2.0113,2.0115,2.0109,2.0109,476600000.0
2008-03-12 11:17:00,2.0109,2.01105,2.0108,2.01105,430700000.0
2008-03-12 11:18:00,2.01105,2.0114,2.01105,2.0113,654000000.0
2008-03-12 11:19:00,2.0113,2.0113,2.01105,2.0111,287400000.0
2008-03-12 11:20:00,2.0111,2.0114,2.0111,2.0114,533500000.0
2008-03-12 11:21:00,2.0113,2.0115,2.0113,2.0114,207100000.0
2008-03-12 11:22:00,2.0114,2.0114,2.0111,2.0112,225025000.0
2008-03-12 11:23:00,2.0112,2.0112,2.01085,2.0109,250950000.0
2008-03-12 11:24:00,2.0109,2.0112,2.0109,2.0112,139800000.0
2008-03-12 11:25:00,2.0112,2.0114,2.01105,2.0114,240100000.0
2008-03-12 11:26:00,2.0114,2.01165,2.01115,2.01115,454000000.0
2008-03-12 11:27:00,2.01115,2.0112,2.0111,2.0112,182200000.0
2008-03-12 11:28:00,2.0112,2.0116,2.0112,2.01135,366400000.0
2008-03-12 11:29:00,2.01135,2.01145,2.011,2.011,398400000.0
2008-03-12 11:30:00,2.011,2.01175,2.011,2.0115,234600000.0
2008-03-12 11:31:00,2.0115,2.01155,2.01095,2.011,240000000.0
2008-03-12 11:32:00,2.011,2.0111,2.0108,2.0109,308300000.0
2008-03-12 11:33:00,2.0109,2.011,2.0109,2.011,363000000.0
2008-03-12 11:34:00,2.011,2.011,2.0109,2.01095,602100000.0
2008-03-12 11:35:00,2.01095,2.01125,2.01095,2.0112,311700000.0
2008-03-12 11:36:00,2.0112,2.0115,2.0112,2.0113,556600000.0
2008-03-12 11:37:00,2.0113,2.0114,2.0113,2.0114,653000000.0
2008-03-12 11:38:00,2.01145,2.0119,2.01145,2.0116,320300000.0
2008-03-12 11:39:00,2.0116,2.01175,2.01155,2.0117,520600000.0
2008-03-12 11:40:00,2.0117,2.0124,2.0117,2.01225,394600000.0
2008-03-12 11:41:00,2.01225,2.01245,2.01225,2.01235,1073900000.0
2008-03-12 11:42:00,2.01235,2.01255,2.0123,2.01255,231000000.0
2008-03-12 11:43:00,2.01255,2.0126,2.01235,2.01235,266900000.0
2008-03-12 11:44:00,2.01235,2.0125,2.0123,2.0123,271100000.0
2008-03-12 11:45:00,2.0123,2.01235,2.0122,2.0122,357500000.0
2008-03-12 11:46:00,2.0122,2.0123,2.0121,2.0122,235100000.0
2008-03-12 11:47:00,2.0122,2.0125,2.0122,2.0123,342800000.0
2008-03-12 11:48:00,2.0123,2.0126,2.0123,2.0126,544100000.0
2008-03-12 11:49:00,2.0126,2.0126,2.0124,2.0124,346600000.0
2008-03-12 11:50:00,2.0124,2.01255,2.01235,2.01235,160400000.0
2008-03-12 11:51:00,2.01235,2.01335,2.01235,2.0129,215100000.0
2008-03-12 11:52:00,2.0129,2.01305,2.0128,2.01305,431400000.0
2008-03-12 11:53:00,2.01305,2.01375,2.01285,2.01375,256500000.0
2008-03-12 11:54:00,2.0138,2.01385,2.0136,2.0136,416300000.0
2008-03-12 11:55:00,2.0136,2.0136,2.0134,2.0136,298200000.0
2008-03-12 11:56:00,2.0136,2.01405,2.0136,2.0139,385800000.0
2008-03-12 11:57:00,2.0139,2.014,2.0136,2.01395,292500000.0
2008-03-12 11:58:00,2.014,2.0141,2.0137,2.0138,298800000.0
2008-03-12 11:59:00,2.0138,2.0138,2.0135,2.0135,313700000.0
2008-03-12 12:00:00,2.0135,2.0157,2.0135,2.0157,549200000.0
2008-03-12 12:01:00,2.01565,2.01675,2.0154,2.0163,301600000.0
2008-03-12 12:02:00,2.0163,2.0166,2.01595,2.0162,330600000.0
2008-03-12 12:03:00,2.01615,2.01665,2.01605,2.01655,242200000.0
2008-03-12 12:04:00,2.01655,2.0167,2.0161,2.01635,229000000.0
2008-03-12 12:05:00,2.01635,2.0164,2.016,2.01605,311100000.0
2008-03-12 12:06:00,2.01605,2.0162,2.01525,2.016,772199998.0
2008-03-12 12:07:00,2.016,2.01685,2.0156,2.0168,642200000.0
2008-03-12 12:08:00,2.0168,2.0173,2.0166,2.01685,283600000.0
2008-03-12 12:09:00,2.0169,2.01695,2.01645,2.01695,398400000.0
2008-03-12 12:10:00,2.01695,2.01825,2.0169,2.0181,698900000.0
2008-03-12 12:11:00,2.01815,2.0183,2.0176,2.0178,696700000.0
2008-03-12 12:12:00,2.0178,2.01835,2.01765,2.01775,771700001.0
2008-03-12 12:13:00,2.0177,2.0186,2.01755,2.0186,391599999.0
2008-03-12 12:14:00,2.0187,2.019,2.01845,2.0189,187900000.0
2008-03-12 12:15:00,2.0189,2.019,2.0185,2.01885,282300000.0
2008-03-12 12:16:00,2.01885,2.0192,2.0187,2.01915,379600000.0
2008-03-12 12:17:00,2.01915,2.0192,2.0187,2.0188,432100000.0
2008-03-12 12:18:00,2.0188,2.01925,2.0188,2.01905,291100000.0
2008-03-12 12:19:00,2.01905,2.0192,2.0187,2.01885,477100000.0
2008-03-12 12:20:00,2.0189,2.0199,2.0189,2.0199,411600000.0
2008-03-12 12:21:00,2.0199,2.0199,2.01875,2.01905,852099999.0
2008-03-12 12:22:00,2.0191,2.0195,2.0185,2.0195,528600000.0
2008-03-12 12:23:00,2.0195,2.01975,2.01925,2.01975,370600000.0
2008-03-12 12:24:00,2.01975,2.0199,2.0185,2.0186,954699999.0
2008-03-12 12:25:00,2.0186,2.0195,2.0185,2.0193,369000000.0
2008-03-12 12:26:00,2.0193,2.0204,2.0193,2.0203,935300000.0
2008-03-12 12:27:00,2.0203,2.02075,2.0203,2.0207,1663499999.0
2008-03-12 12:28:00,2.0207,2.02125,2.0206,2.02065,1345100000.0
2008-03-12 12:29:00,2.02065,2.0208,2.01965,2.0199,300440000.0
2008-03-12 12:30:00,2.01995,2.01995,2.0196,2.0197,290210000.0
2008-03-12 12:31:00,2.0197,2.0197,2.01875,2.01915,384370000.0
2008-03-12 12:32:00,2.01915,2.01925,2.01905,2.0191,674100000.0
2008-03-12 12:33:00,2.0191,2.0192,2.0187,2.01905,277440000.0
2008-03-12 12:34:00,2.01905,2.0193,2.01895,2.0193,280960000.0
2008-03-12 12:35:00,2.0193,2.0198,2.0193,2.0198,240870000.0
2008-03-12 12:36:00,2.0198,2.0203,2.0198,2.0201,254640000.0
2008-03-12 12:37:00,2.02015,2.02015,2.0196,2.0197,196220000.0
2008-03-12 12:38:00,2.0197,2.01985,2.0197,2.01975,295600000.0
2008-03-12 12:39:00,2.01975,2.0202,2.0197,2.0202,336200000.0
2008-03-12 12:40:00,2.0202,2.02035,2.0195,2.01965,192700000.0
2008-03-12 12:41:00,2.01965,2.0197,2.01915,2.0193,505200000.0
2008-03-12 12:42:00,2.0193,2.0193,2.0188,2.0189,202100000.0
2008-03-12 12:43:00,2.0189,2.0192,2.01885,2.0191,446500000.0
2008-03-12 12:44:00,2.01905,2.0193,2.0189,2.01895,321900000.0
2008-03-12 12:45:00,2.01895,2.019,2.0188,2.01895,369900000.0
2008-03-12 12:46:00,2.019,2.01925,2.019,2.0191,580300000.0
2008-03-12 12:47:00,2.0191,2.01965,2.019,2.01965,450400000.0
2008-03-12 12:48:00,2.01965,2.01975,2.01925,2.0193,352700000.0
2008-03-12 12:49:00,2.0193,2.0195,2.0193,2.0194,394000000.0
2008-03-12 12:50:00,2.0194,2.0197,2.01905,2.01905,534000000.0
2008-03-12 12:51:00,2.01905,2.01905,2.0187,2.0187,541500000.0
2008-03-12 12:52:00,2.0187,2.01885,2.0186,2.0186,455700000.0
2008-03-12 12:53:00,2.0186,2.0186,2.0181,2.0183,371500000.0
2008-03-12 12:54:00,2.0183,2.01855,2.0179,2.0181,346400000.0
2008-03-12 12:55:00,2.01815,2.01825,2.0179,2.01815,456400000.0
2008-03-12 12:56:00,2.01815,2.0183,2.0181,2.0182,201200000.0
2008-03-12 12:57:00,2.0182,2.0186,2.018,2.01805,320200000.0
2008-03-12 12:58:00,2.01805,2.0188,2.01805,2.0186,325400000.0
2008-03-12 12:59:00,2.0186,2.0186,2.0177,2.018,336600000.0
2008-03-12 13:00:00,2.018,2.01825,2.0177,2.01815,355700000.0
2008-03-12 13:01:00,2.01815,2.01835,2.01815,2.0183,257100000.0
2008-03-12 13:02:00,2.0183,2.0186,2.0183,2.0185,404900000.0
2008-03-12 13:03:00,2.0185,2.0185,2.0184,2.0185,219600000.0
2008-03-12 13:04:00,2.0185,2.0186,2.0185,2.01855,257200000.0
2008-03-12 13:05:00,2.01855,2.01985,2.01855,2.01985,225700000.0
2008-03-12 13:06:00,2.01985,2.02,2.01965,2.0197,332200000.0
2008-03-12 13:07:00,2.0197,2.01985,2.01965,2.0198,190800000.0
2008-03-12 13:08:00,2.0198,2.0205,2.01975,2.0205,239500000.0
2008-03-12 13:09:00,2.0205,2.0205,2.02,2.02005,400400000.0
2008-03-12 13:10:00,2.02005,2.0201,2.01975,2.01975,241700000.0
2008-03-12 13:11:00,2.01975,2.01975,2.0193,2.01935,303200000.0
2008-03-12 13:12:00,2.01935,2.01945,2.0193,2.01935,196200000.0
2008-03-12 13:13:00,2.01935,2.0194,2.0182,2.0183,183700000.0
2008-03-12 13:14:00,2.0183,2.01865,2.018,2.01805,294500000.0
2008-03-12 13:15:00,2.01805,2.0182,2.018,2.0181,185100000.0
2008-03-12 13:16:00,2.0181,2.0182,2.018,2.0181,433500000.0
2008-03-12 13:17:00,2.0181,2.0187,2.018,2.01845,248500000.0
2008-03-12 13:18:00,2.01845,2.0188,2.0184,2.0187,219200000.0
2008-03-12 13:19:00,2.0187,2.01875,2.0184,2.0184,225600000.0
2008-03-12 13:20:00,2.0184,2.01845,2.0183,2.01845,183500000.0
2008-03-12 13:21:00,2.01845,2.01875,2.0183,2.0186,216800000.0
2008-03-12 13:22:00,2.0186,2.01865,2.01855,2.01855,135300000.0
2008-03-12 13:23:00,2.01855,2.0192,2.0184,2.019,271900000.0
2008-03-12 13:24:00,2.01905,2.01925,2.019,2.0192,246400000.0
2008-03-12 13:25:00,2.0192,2.0195,2.01855,2.01855,257000000.0
2008-03-12 13:26:00,2.01855,2.01885,2.0184,2.0185,551200000.0
2008-03-12 13:27:00,2.0185,2.0185,2.0177,2.0177,394900000.0
2008-03-12 13:28:00,2.0177,2.0182,2.0177,2.018,251700000.0
2008-03-12 13:29:00,2.018,2.0181,2.0179,2.0179,230700000.0
2008-03-12 13:30:00,2.0179,2.0183,2.0177,2.01815,457000000.0
2008-03-12 13:31:00,2.01815,2.0182,2.018,2.01815,220000000.0
2008-03-12 13:32:00,2.01815,2.0185,2.01815,2.01825,205700000.0
2008-03-12 13:33:00,2.01825,2.01835,2.0182,2.01825,326300000.0
2008-03-12 13:34:00,2.0182,2.0184,2.01815,2.0182,432000000.0
2008-03-12 13:35:00,2.0182,2.0183,2.0177,2.0177,525900000.0
2008-03-12 13:36:00,2.0177,2.01815,2.0177,2.0181,651500000.0
2008-03-12 13:37:00,2.0181,2.0181,2.0179,2.0179,461900000.0
2008-03-12 13:38:00,2.0179,2.01805,2.0178,2.0178,526100000.0
2008-03-12 13:39:00,2.0178,2.0178,2.01745,2.0175,251300000.0
2008-03-12 13:40:00,2.0175,2.0175,2.0167,2.0167,371000000.0
2008-03-12 13:41:00,2.0167,2.01675,2.01645,2.01675,429000000.0
2008-03-12 13:42:00,2.01675,2.0169,2.0166,2.01675,542900000.0
2008-03-12 13:43:00,2.01675,2.0168,2.01655,2.0168,290300000.0
2008-03-12 13:44:00,2.01685,2.0178,2.0168,2.0172,233050000.0
2008-03-12 13:45:00,2.0172,2.01815,2.0172,2.01805,175200000.0
2008-03-12 13:46:00,2.0181,2.01825,2.0177,2.0182,300400000.0
2008-03-12 13:47:00,2.0182,2.0182,2.0174,2.0174,129300000.0
2008-03-12 13:48:00,2.0174,2.01765,2.0174,2.0174,146700000.0
2008-03-12 13:49:00,2.0174,2.0175,2.0168,2.01695,404500000.0
2008-03-12 13:50:00,2.01695,2.0175,2.01685,2.0174,443700000.0
2008-03-12 13:51:00,2.0174,2.0175,2.0173,2.0174,669200000.0
2008-03-12 13:52:00,2.0174,2.0177,2.0173,2.01755,345400000.0
2008-03-12 13:53:00,2.01755,2.018,2.01755,2.01785,174100000.0
2008-03-12 13:54:00,2.01785,2.01815,2.0178,2.01795,220300000.0
2008-03-12 13:55:00,2.01795,2.01795,2.0176,2.01765,138500000.0
2008-03-12 13:56:00,2.01765,2.0177,2.017,2.017,144700000.0
2008-03-12 13:57:00,2.017,2.0174,2.0169,2.0169,207200000.0
2008-03-12 13:58:00,2.0169,2.0169,2.0161,2.01615,293800000.0
2008-03-12 13:59:00,2.0161,2.01675,2.0161,2.0163,272500000.0
2008-03-12 14:00:00,2.0163,2.0167,2.0163,2.01655,143400000.0
2008-03-12 14:01:00,2.01655,2.01655,2.01625,2.01655,145100000.0
2008-03-12 14:02:00,2.0166,2.0167,2.0161,2.0161,242200000.0
2008-03-12 14:03:00,2.0161,2.0162,2.01555,2.01575,245100000.0
2008-03-12 14:04:00,2.01575,2.0159,2.01555,2.01575,169200000.0
2008-03-12 14:05:00,2.01575,2.0161,2.01565,2.0161,156900000.0
2008-03-12 14:06:00,2.0161,2.01655,2.0161,2.01635,170300000.0
2008-03-12 14:07:00,2.01635,2.01645,2.01595,2.016,328400000.0
2008-03-12 14:08:00,2.016,2.016,2.01585,2.01585,147600000.0
2008-03-12 14:09:00,2.01585,2.0163,2.0157,2.0163,199600000.0
2008-03-12 14:10:00,2.0163,2.0164,2.0162,2.01625,190900000.0
2008-03-12 14:11:00,2.0162,2.0169,2.0161,2.0162,384100000.0
2008-03-12 14:12:00,2.0162,2.0177,2.0162,2.0173,355700000.0
2008-03-12 14:13:00,2.01725,2.01755,2.01705,2.01755,176700000.0
2008-03-12 14:14:00,2.01755,2.0192,2.01755,2.019,210000000.0
2008-03-12 14:15:00,2.019,2.0191,2.01865,2.01905,243400000.0
2008-03-12 14:16:00,2.01905,2.01945,2.0189,2.01945,367000000.0
2008-03-12 14:17:00,2.01945,2.02,2.01945,2.0198,511787500.0
2008-03-12 14:18:00,2.01985,2.02045,2.019,2.019,369300000.0
2008-03-12 14:19:00,2.01905,2.0194,2.0185,2.0186,467700000.0
2008-03-12 14:20:00,2.0186,2.01965,2.0186,2.01965,276800000.0
2008-03-12 14:21:00,2.0198,2.0201,2.0189,2.019,271200000.0
2008-03-12 14:22:00,2.01895,2.0193,2.0188,2.01915,260100000.0
2008-03-12 14:23:00,2.01915,2.01915,2.0184,2.0184,197900000.0
2008-03-12 14:24:00,2.0184,2.019,2.0179,2.0183,189600000.0
2008-03-12 14:25:00,2.0183,2.0189,2.0183,2.0189,365800000.0
2008-03-12 14:26:00,2.0189,2.0193,2.0188,2.019,299100000.0
2008-03-12 14:27:00,2.019,2.01925,2.0187,2.0189,349200000.0
2008-03-12 14:28:00,2.0189,2.01915,2.01885,2.01905,297400000.0
2008-03-12 14:29:00,2.01905,2.01905,2.0182,2.0184,371100000.0
2008-03-12 14:30:00,2.0184,2.0185,2.0182,2.0182,293500000.0
2008-03-12 14:31:00,2.0182,2.0183,2.0182,2.0183,249400000.0
2008-03-12 14:32:00,2.0183,2.0183,2.01775,2.01775,627200000.0
2008-03-12 14:33:00,2.01775,2.0181,2.0177,2.018,626800000.0
2008-03-12 14:34:00,2.018,2.0181,2.0178,2.018,735500000.0
2008-03-12 14:35:00,2.018,2.0182,2.0173,2.0177,435400000.0
2008-03-12 14:36:00,2.0177,2.0179,2.0177,2.0178,377800000.0
2008-03-12 14:37:00,2.0178,2.0184,2.01645,2.01645,510200000.0
2008-03-12 14:38:00,2.01645,2.01785,2.0164,2.0178,319000000.0
2008-03-12 14:39:00,2.0178,2.0185,2.0178,2.0183,602500000.0
2008-03-12 14:40:00,2.0183,2.0183,2.0178,2.0178,976700000.0
2008-03-12 14:41:00,2.0177,2.0178,2.0172,2.0175,508600000.0
2008-03-12 14:42:00,2.0175,2.0184,2.0175,2.0184,312100000.0
2008-03-12 14:43:00,2.0184,2.0187,2.0184,2.0187,455400000.0
2008-03-12 14:44:00,2.0187,2.0187,2.0186,2.0186,589600000.0
2008-03-12 14:45:00,2.0186,2.01875,2.0181,2.01815,319600000.0
2008-03-12 14:46:00,2.01815,2.0182,2.01815,2.01815,385400000.0
2008-03-12 14:47:00,2.01815,2.01865,2.0181,2.0186,367800000.0
2008-03-12 14:48:00,2.0186,2.0196,2.0186,2.0192,228865000.0
2008-03-12 14:49:00,2.0192,2.0195,2.019,2.0195,190600000.0
2008-03-12 14:50:00,2.0195,2.01955,2.0194,2.0194,318800000.0
2008-03-12 14:51:00,2.0194,2.0197,2.0192,2.0193,187000000.0
2008-03-12 14:52:00,2.01925,2.0195,2.0192,2.0193,394200000.0
2008-03-12 14:53:00,2.0193,2.0196,2.0192,2.0195,626400000.0
2008-03-12 14:54:00,2.0195,2.0197,2.01945,2.0196,248400000.0
2008-03-12 14:55:00,2.0196,2.0197,2.0194,2.0196,195800000.0
2008-03-12 14:56:00,2.0196,2.0202,2.01955,2.0198,167395000.0
2008-03-12 14:57:00,2.0198,2.0198,2.0196,2.0196,264400000.0
2008-03-12 14:58:00,2.0196,2.0196,2.019,2.01915,218800000.0
2008-03-12 14:59:00,2.01915,2.0192,2.0189,2.0192,245600000.0
2008-03-12 15:00:00,2.0192,2.0196,2.01915,2.01955,715800000.0
2008-03-12 15:01:00,2.01955,2.0198,2.0195,2.0198,723000000.0
2008-03-12 15:02:00,2.0198,2.02025,2.01965,2.0197,498900000.0
2008-03-12 15:03:00,2.0197,2.0197,2.01955,2.01955,287600000.0
2008-03-12 15:04:00,2.01955,2.01955,2.01915,2.0194,434000000.0
2008-03-12 15:05:00,2.0194,2.0195,2.0192,2.0193,464800000.0
2008-03-12 15:06:00,2.0193,2.0194,2.01895,2.01895,262200000.0
2008-03-12 15:07:00,2.01895,2.01895,2.0179,2.018,555699999.0
2008-03-12 15:08:00,2.01805,2.01845,2.018,2.01835,521700000.0
2008-03-12 15:09:00,2.01835,2.0185,2.0181,2.0181,231600000.0
2008-03-12 15:10:00,2.0181,2.0186,2.0181,2.0185,438100000.0
2008-03-12 15:11:00,2.0185,2.0191,2.0185,2.01905,523800000.0
2008-03-12 15:12:00,2.0191,2.0193,2.01905,2.0192,337000000.0
2008-03-12 15:13:00,2.0192,2.0192,2.01885,2.0189,267000000.0
2008-03-12 15:14:00,2.0189,2.01895,2.0185,2.0189,370300000.0
2008-03-12 15:15:00,2.0188,2.0189,2.0185,2.01855,354200000.0
2008-03-12 15:16:00,2.0186,2.0186,2.0185,2.0186,248400000.0
2008-03-12 15:17:00,2.0186,2.0186,2.0184,2.01845,484200000.0
2008-03-12 15:18:00,2.01845,2.0186,2.01845,2.0185,419800000.0
2008-03-12 15:19:00,2.0185,2.01855,2.01815,2.01855,584600000.0
2008-03-12 15:20:00,2.01855,2.0186,2.0185,2.0186,700200000.0
2008-03-12 15:21:00,2.0186,2.0186,2.0185,2.0185,773600000.0
2008-03-12 15:22:00,2.0185,2.0191,2.0185,2.01875,523200000.0
2008-03-12 15:23:00,2.01875,2.01875,2.0186,2.0186,433000000.0
2008-03-12 15:24:00,2.0186,2.01885,2.0186,2.0188,685400000.0
2008-03-12 15:25:00,2.0189,2.0189,2.01835,2.0184,601500000.0
2008-03-12 15:26:00,2.0184,2.0184,2.0182,2.0183,650600000.0
2008-03-12 15:27:00,2.0183,2.01845,2.0181,2.0183,375200000.0
2008-03-12 15:28:00,2.0183,2.01845,2.0181,2.0182,299800000.0
2008-03-12 15:29:00,2.0182,2.0182,2.018,2.0181,216800000.0
2008-03-12 15:30:00,2.0181,2.0181,2.0176,2.0178,259000000.0
2008-03-12 15:31:00,2.0178,2.0179,2.0172,2.0172,414400000.0
2008-03-12 15:32:00,2.0172,2.01735,2.0161,2.0161,350000000.0
2008-03-12 15:33:00,2.0162,2.0164,2.0143,2.0148,504900000.0
2008-03-12 15:34:00,2.0148,2.0157,2.0144,2.0157,307200000.0
2008-03-12 15:35:00,2.0157,2.0163,2.01555,2.0158,271200000.0
2008-03-12 15:36:00,2.0158,2.01585,2.015,2.0151,433000000.0
2008-03-12 15:37:00,2.0151,2.0155,2.015,2.0155,317900000.0
2008-03-12 15:38:00,2.0155,2.01565,2.0153,2.0156,323700000.0
2008-03-12 15:39:00,2.0156,2.01575,2.0155,2.0155,256000000.0
2008-03-12 15:40:00,2.0155,2.0157,2.0155,2.0156,233000000.0
2008-03-12 15:41:00,2.0156,2.01585,2.0154,2.0158,575000000.0
2008-03-12 15:42:00,2.0158,2.01585,2.0155,2.0156,376700000.0
2008-03-12 15:43:00,2.0156,2.01645,2.0156,2.0163,253500000.0
2008-03-12 15:44:00,2.0163,2.0163,2.016,2.01625,163700000.0
2008-03-12 15:45:00,2.0162,2.01745,2.01615,2.0172,267500000.0
2008-03-12 15:46:00,2.0172,2.0172,2.0157,2.0161,205200000.0
2008-03-12 15:47:00,2.0161,2.01715,2.01595,2.0168,167000000.0
2008-03-12 15:48:00,2.0168,2.0174,2.01675,2.0172,133300000.0
2008-03-12 15:49:00,2.0172,2.01785,2.01715,2.01785,157500000.0
2008-03-12 15:50:00,2.01785,2.01875,2.01785,2.01835,189500000.0
2008-03-12 15:51:00,2.01835,2.01935,2.0183,2.01855,268700000.0
2008-03-12 15:52:00,2.01855,2.0186,2.01825,2.01855,178600000.0
2008-03-12 15:53:00,2.0186,2.0188,2.01835,2.0185,107300000.0
2008-03-12 15:54:00,2.0185,2.0188,2.0183,2.0185,138200000.0
2008-03-12 15:55:00,2.0185,2.0185,2.01825,2.0185,146500000.0
2008-03-12 15:56:00,2.0185,2.0185,2.018,2.0181,153100000.0
2008-03-12 15:57:00,2.0181,2.0182,2.0177,2.0179,85900000.0
2008-03-12 15:58:00,2.0179,2.018,2.0175,2.0178,83600000.0
2008-03-12 15:59:00,2.0178,2.0183,2.0178,2.0183,67200000.0
2008-03-12 16:00:00,2.01835,2.0187,2.0183,2.0184,72300000.0
2008-03-12 16:01:00,2.0184,2.01875,2.0183,2.0184,68800000.0
2008-03-12 16:02:00,2.0184,2.01905,2.01725,2.01725,95500000.0
2008-03-12 16:03:00,2.01725,2.01815,2.0172,2.018,82600000.0
2008-03-12 16:04:00,2.018,2.018,2.01705,2.01705,73000000.0
2008-03-12 16:05:00,2.01695,2.0172,2.01645,2.01685,82900000.0
2008-03-12 16:06:00,2.01685,2.0171,2.01675,2.017,82000000.0
2008-03-12 16:07:00,2.017,2.01755,2.01695,2.0174,76300000.0
2008-03-12 16:08:00,2.0174,2.0179,2.01735,2.01755,120700000.0
2008-03-12 16:09:00,2.01755,2.0185,2.0174,2.0185,70300000.0
2008-03-12 16:10:00,2.01855,2.01905,2.0182,2.0184,86000000.0
2008-03-12 16:11:00,2.0184,2.0185,2.018,2.01825,71100000.0
2008-03-12 16:12:00,2.0183,2.0187,2.0177,2.0177,74600000.0
2008-03-12 16:13:00,2.0177,2.0188,2.01765,2.01865,78100000.0
2008-03-12 16:14:00,2.01865,2.01865,2.01805,2.0183,77700000.0
2008-03-12 16:15:00,2.0183,2.01875,2.01775,2.01875,72100000.0
2008-03-12 16:16:00,2.0188,2.01915,2.01815,2.01835,66500000.0
2008-03-12 16:17:00,2.01835,2.01845,2.0181,2.0182,65200000.0
2008-03-12 16:18:00,2.0182,2.0182,2.01755,2.0176,79900000.0
2008-03-12 16:19:00,2.0176,2.0177,2.0174,2.0176,88700000.0
2008-03-12 16:20:00,2.0176,2.0178,2.0175,2.01755,77000000.0
2008-03-12 16:21:00,2.0176,2.01795,2.0175,2.01795,80500000.0
2008-03-12 16:22:00,2.01795,2.018,2.01775,2.01775,71000000.0
2008-03-12 16:23:00,2.01775,2.0179,2.0176,2.0178,68700000.0
2008-03-12 16:24:00,2.01785,2.018,2.01765,2.0179,76600000.0
2008-03-12 16:25:00,2.0179,2.018,2.0173,2.01775,113700000.0
2008-03-12 16:26:00,2.01775,2.018,2.01775,2.018,138600000.0
2008-03-12 16:27:00,2.018,2.0186,2.018,2.01855,78100000.0
2008-03-12 16:28:00,2.01855,2.01855,2.0182,2.0182,67100000.0
2008-03-12 16:29:00,2.0182,2.0184,2.01795,2.01815,74400000.0
2008-03-12 16:30:00,2.01815,2.01815,2.01765,2.018,76200000.0
2008-03-12 16:31:00,2.0179,2.0181,2.0179,2.01805,78700000.0
2008-03-12 16:32:00,2.01805,2.0182,2.01795,2.0181,80100000.0
2008-03-12 16:33:00,2.0181,2.0181,2.01725,2.01765,97300000.0
2008-03-12 16:34:00,2.0176,2.01765,2.01705,2.0172,84700000.0
2008-03-12 16:35:00,2.0172,2.0179,2.0172,2.0179,66900000.0
2008-03-12 16:36:00,2.0179,2.018,2.0176,2.018,70800000.0
2008-03-12 16:37:00,2.018,2.0181,2.0171,2.01715,71100000.0
2008-03-12 16:38:00,2.01715,2.0174,2.0166,2.0174,82700000.0
2008-03-12 16:39:00,2.01735,2.0177,2.0173,2.01755,71800000.0
2008-03-12 16:40:00,2.01755,2.018,2.01755,2.0179,77600000.0
2008-03-12 16:41:00,2.0179,2.01805,2.0175,2.01805,82500000.0
2008-03-12 16:42:00,2.0181,2.01815,2.01765,2.01795,77200000.0
2008-03-12 16:43:00,2.01795,2.01815,2.01795,2.01805,95300000.0
2008-03-12 16:44:00,2.0181,2.01855,2.0181,2.0184,71300000.0
2008-03-12 16:45:00,2.0185,2.0186,2.01805,2.0186,71700000.0
2008-03-12 16:46:00,2.0186,2.0186,2.01805,2.01805,80600000.0
2008-03-12 16:47:00,2.01805,2.01835,2.018,2.01835,65300000.0
2008-03-12 16:48:00,2.01835,2.01885,2.0183,2.0185,92100000.0
2008-03-12 16:49:00,2.0185,2.0191,2.0185,2.01905,97700000.0
2008-03-12 16:50:00,2.01905,2.01905,2.0175,2.0181,88000000.0
2008-03-12 16:51:00,2.0182,2.0183,2.01805,2.0181,79900000.0
2008-03-12 16:52:00,2.0181,2.0193,2.018,2.01885,63000000.0
2008-03-12 16:53:00,2.01885,2.0189,2.01855,2.0188,53200000.0
2008-03-12 16:54:00,2.0188,2.0192,2.0184,2.01875,56100000.0
2008-03-12 16:55:00,2.01875,2.0188,2.0185,2.0185,43900000.0
2008-03-12 16:56:00,2.0186,2.0188,2.0183,2.01875,55600000.0
2008-03-12 16:57:00,2.01875,2.01885,2.0186,2.01885,76000000.0
2008-03-12 16:58:00,2.01885,2.01915,2.01885,2.01915,54800000.0
2008-03-12 16:59:00,2.0191,2.0191,2.01825,2.0184,43700000.0
2008-03-12 17:00:00,2.0184,2.0186,2.0183,2.01845,47000000.0
2008-03-12 17:01:00,2.0183,2.01835,2.0183,2.01835,19000000.0
2008-03-12 17:02:00,2.01835,2.0186,2.01835,2.01855,102400000.0
2008-03-12 17:03:00,2.01855,2.01905,2.01855,2.01895,113900000.0
2008-03-12 17:04:00,2.01895,2.01935,2.0188,2.01885,217000000.0
2008-03-12 17:05:00,2.01885,2.01885,2.01815,2.01815,743200000.0
2008-03-12 17:06:00,2.01815,2.0186,2.018,2.0185,185400000.0
2008-03-12 17:07:00,2.0185,2.01865,2.0185,2.01865,284100000.0
2008-03-12 17:08:00,2.0186,2.01865,2.01845,2.0185,140400000.0
2008-03-12 17:09:00,2.0185,2.0188,2.0185,2.01875,146300000.0
2008-03-12 17:10:00,2.01875,2.0192,2.0182,2.01825,273100000.0
2008-03-12 17:11:00,2.01825,2.0186,2.0181,2.0186,210200000.0
2008-03-12 17:12:00,2.0186,2.0187,2.0186,2.0187,120900000.0
2008-03-12 17:13:00,2.0187,2.0188,2.0187,2.0187,185400000.0
2008-03-12 17:14:00,2.0187,2.0187,2.01805,2.0183,338400000.0
2008-03-12 17:15:00,2.0183,2.0187,2.01815,2.0187,213100000.0
2008-03-12 17:16:00,2.0187,2.0189,2.01805,2.0182,196200000.0
2008-03-12 17:17:00,2.0182,2.01835,2.0182,2.01825,228300000.0
2008-03-12 17:18:00,2.01825,2.0187,2.0181,2.0187,154900000.0
2008-03-12 17:19:00,2.0187,2.01915,2.0185,2.0188,280900000.0
2008-03-12 17:20:00,2.0188,2.01885,2.01855,2.01875,289200000.0
2008-03-12 17:21:00,2.01875,2.0188,2.0186,2.01865,371800000.0
2008-03-12 17:22:00,2.0187,2.0189,2.01865,2.01885,170200000.0
2008-03-12 17:23:00,2.01885,2.01925,2.0188,2.01885,119400000.0
2008-03-12 17:24:00,2.01885,2.0191,2.0188,2.01895,145600000.0
2008-03-12 17:25:00,2.01895,2.01985,2.01895,2.0196,185900000.0
2008-03-12 17:26:00,2.0196,2.0208,2.0195,2.02075,426900000.0
2008-03-12 17:27:00,2.02075,2.021,2.02015,2.02055,298100000.0
2008-03-12 17:28:00,2.02055,2.02065,2.02025,2.02035,441000000.0
2008-03-12 17:29:00,2.02035,2.0206,2.0203,2.0203,1119900000.0
2008-03-12 17:30:00,2.0203,2.02045,2.02015,2.02025,642199998.0
2008-03-12 17:31:00,2.02025,2.0206,2.02015,2.0202,425300000.0
2008-03-12 17:32:00,2.0202,2.02155,2.02005,2.02105,578900000.0
2008-03-12 17:33:00,2.02105,2.0224,2.021,2.0218,489700000.0
2008-03-12 17:34:00,2.0218,2.024,2.0216,2.0237,898461678.0
2008-03-12 17:35:00,2.0236,2.0238,2.0229,2.0231,1340699994.0
2008-03-12 17:36:00,2.0231,2.0235,2.0228,2.0228,1636300002.0
2008-03-12 17:37:00,2.0228,2.0231,2.0217,2.0228,1058544006.0
2008-03-12 17:38:00,2.0228,2.0231,2.0221,2.0222,1483545000.0
2008-03-12 17:39:00,2.0223,2.0223,2.0219,2.022,1478200002.0
2008-03-12 17:40:00,2.022,2.0226,2.022,2.0222,939650001.0
2008-03-12 17:41:00,2.0222,2.023,2.0217,2.023,1238200005.0
2008-03-12 17:42:00,2.023,2.0231,2.0223,2.0226,1068000004.0
2008-03-12 17:43:00,2.0225,2.0225,2.0219,2.0221,1550300000.0
2008-03-12 17:44:00,2.0221,2.0222,2.0217,2.0222,1647100006.0
2008-03-12 17:45:00,2.0221,2.0221,2.0214,2.022,1260599999.0
2008-03-12 17:46:00,2.022,2.0231,2.022,2.0231,1121700000.0
2008-03-12 17:47:00,2.0231,2.0231,2.0227,2.0228,1026300000.0
2008-03-12 17:48:00,2.0228,2.0232,2.0227,2.0232,1711599996.0
2008-03-12 17:49:00,2.0232,2.0238,2.0232,2.0237,1127200000.0
2008-03-12 17:50:00,2.0237,2.0241,2.0232,2.0232,1256500001.0
2008-03-12 17:51:00,2.0232,2.0234,2.023,2.023,1024300000.0
2008-03-12 17:52:00,2.023,2.0231,2.0225,2.0226,1087400003.0
2008-03-12 17:53:00,2.0226,2.0227,2.0218,2.0218,1317900000.0
2008-03-12 17:54:00,2.0218,2.0228,2.0218,2.0228,1595999993.0
2008-03-12 17:55:00,2.0228,2.0228,2.0225,2.0226,1323100001.0
2008-03-12 17:56:00,2.0226,2.0233,2.0223,2.0223,1264000000.0
2008-03-12 17:57:00,2.0223,2.0223,2.0207,2.0215,846999998.0
2008-03-12 17:58:00,2.0215,2.0216,2.0212,2.0215,1602000001.0
2008-03-12 17:59:00,2.0215,2.0216,2.0207,2.0209,1293999998.0
2008-03-12 18:00:00,2.0209,2.0216,2.0207,2.0214,1367499999.0
2008-03-12 18:01:00,2.0214,2.02155,2.021,2.0211,1636600006.0
2008-03-12 18:02:00,2.0197,2.0203,2.0197,2.0202,1673899983.0
2008-03-12 18:03:00,2.0211,2.0213,2.0211,2.0211,1673899983.0
2008-03-12 18:04:00,2.02,2.0202,2.0198,2.0198,958900004.0
2008-03-12 18:05:00,2.0216,2.0221,2.0216,2.022,958900004.0
2008-03-12 18:06:00,2.022,2.022,2.0216,2.0218,1059600003.0
2008-03-12 18:07:00,2.0218,2.0218,2.0216,2.0216,1280100000.0
2008-03-12 18:08:00,2.0216,2.0216,2.021,2.0211,1324799991.0
2008-03-12 18:09:00,2.0211,2.0214,2.0209,2.0213,1459699998.0
2008-03-12 18:10:00,2.0213,2.0216,2.0212,2.0215,870800000.0
2008-03-12 18:11:00,2.0215,2.022,2.0215,2.022,1026100000.0
2008-03-12 18:12:00,2.0199,2.0208,2.0199,2.0205,1332399997.0
2008-03-12 18:13:00,2.0217,2.0218,2.0215,2.0217,1332399997.0
2008-03-12 18:14:00,2.0217,2.0221,2.0215,2.0217,1564799998.0
2008-03-12 18:15:00,2.0217,2.022,2.0215,2.0219,1826299999.0
2008-03-12 18:16:00,2.0219,2.0225,2.0219,2.0225,1723699999.0
2008-03-12 18:17:00,2.0225,2.0226,2.0223,2.0225,1546600000.0
2008-03-12 18:18:00,2.0225,2.0225,2.0221,2.0221,1697600000.0
2008-03-12 18:19:00,2.0221,2.0221,2.0214,2.0215,2070100000.0
2008-03-12 18:20:00,2.0215,2.0223,2.0214,2.022,946700000.0
2008-03-12 18:21:00,2.022,2.0221,2.0217,2.022,1246700000.0
2008-03-12 18:22:00,2.022,2.0221,2.0219,2.0221,1752099980.0
2008-03-12 18:23:00,2.0221,2.0228,2.0221,2.0228,1521200001.0
2008-03-12 18:24:00,2.0228,2.0228,2.0223,2.0223,1527500000.0
2008-03-12 18:25:00,2.0223,2.0226,2.0223,2.0226,1472000000.0
2008-03-12 18:26:00,2.0226,2.0229,2.0225,2.0226,1509000000.0
2008-03-12 18:27:00,2.0226,2.0229,2.0225,2.0227,1717900000.0
2008-03-12 18:28:00,2.0227,2.0228,2.0225,2.0227,1417400000.0
2008-03-12 18:29:00,2.0227,2.0231,2.0226,2.023,1546600000.0
2008-03-12 18:30:00,2.023,2.023,2.0229,2.023,1715699998.0
2008-03-12 18:31:00,2.023,2.0234,2.023,2.0231,1301800000.0
2008-03-12 18:32:00,2.0231,2.02315,2.0229,2.0231,1848899997.0
2008-03-12 18:33:00,2.0231,2.0233,2.0229,2.023,1394900000.0
2008-03-12 18:34:00,2.023,2.023,2.0226,2.0228,1105900000.0
2008-03-12 18:35:00,2.0228,2.0228,2.0226,2.0227,297200000.0
2008-03-12 18:36:00,2.0227,2.0229,2.0224,2.0224,1430700000.0
2008-03-12 18:37:00,2.0224,2.0225,2.0223,2.0224,1367000000.0
2008-03-12 18:38:00,2.0223,2.0224,2.0222,2.0222,1480799988.0
2008-03-12 18:39:00,2.0222,2.0222,2.0217,2.0217,1757500001.0
2008-03-12 18:40:00,2.0217,2.0217,2.0216,2.0216,1283299998.0
2008-03-12 18:41:00,2.0215,2.0216,2.0212,2.0216,1283299998.0
2008-03-12 18:42:00,2.0216,2.0216,2.0213,2.0214,1387600000.0
2008-03-12 18:43:00,2.0214,2.0215,2.0212,2.0213,1530800003.0
2008-03-12 18:44:00,2.0213,2.0214,2.0212,2.0212,1920800006.0
2008-03-12 18:45:00,2.0212,2.0213,2.0211,2.0211,2020100000.0
2008-03-12 18:46:00,2.0214,2.0215,2.0212,2.0213,1070300000.0
2008-03-12 18:47:00,2.0212,2.0212,2.0205,2.0205,1070300000.0
2008-03-12 18:48:00,2.0205,2.0205,2.0201,2.0201,742300000.0
2008-03-12 18:49:00,2.0201,2.0206,2.0201,2.0205,924900000.0
2008-03-12 18:50:00,2.0205,2.0211,2.0205,2.0209,1695899999.0
2008-03-12 18:51:00,2.0209,2.0209,2.0205,2.0205,1360100000.0
2008-03-12 18:52:00,2.0205,2.0208,2.0205,2.0207,855999996.0
2008-03-12 18:53:00,2.0207,2.021,2.0207,2.021,774600000.0
2008-03-12 18:54:00,2.021,2.021,2.0205,2.0205,1602200000.0
2008-03-12 18:55:00,2.0205,2.0205,2.0201,2.0203,697500001.0
2008-03-12 18:56:00,2.0203,2.0203,2.0197,2.0197,1577800000.0
2008-03-12 18:57:00,2.0197,2.0197,2.0193,2.0195,1679900000.0
2008-03-12 18:58:00,2.0195,2.0198,2.0195,2.0198,907899999.0
2008-03-12 18:59:00,2.0198,2.0198,2.0195,2.0195,1211900000.0
2008-03-12 19:00:00,2.0195,2.0196,2.0194,2.0196,1271299986.0
2008-03-12 19:01:00,2.0196,2.0197,2.0193,2.0196,1954300002.0
2008-03-12 19:02:00,2.0196,2.0205,2.0196,2.0205,1792600000.0
2008-03-12 19:03:00,2.0205,2.0205,2.0199,2.02,413650000.0
2008-03-12 19:04:00,2.02,2.0202,2.0197,2.0197,1460900002.0
2008-03-12 19:05:00,2.0197,2.0199,2.0196,2.0196,1085800000.0
2008-03-12 19:06:00,2.0196,2.0196,2.0192,2.0192,1073800000.0
2008-03-12 19:07:00,2.0192,2.0197,2.0192,2.0195,1616200000.0
2008-03-12 19:08:00,2.0195,2.0196,2.0195,2.0196,1684000000.0
2008-03-12 19:09:00,2.0196,2.0196,2.0195,2.0196,1298200000.0
2008-03-12 19:10:00,2.0196,2.0196,2.0195,2.0196,1100800000.0
2008-03-12 19:11:00,2.0232,2.0233,2.0231,2.0233,1419200000.0
2008-03-12 19:12:00,2.0197,2.0208,2.0197,2.0206,1419200000.0
2008-03-12 19:13:00,2.0206,2.0214,2.0206,2.0213,1243400000.0
2008-03-12 19:14:00,2.0213,2.0214,2.0211,2.0211,1225400000.0
2008-03-12 19:15:00,2.0212,2.0215,2.0211,2.0215,1043300000.0
2008-03-12 19:16:00,2.0215,2.0216,2.0211,2.0211,1177600000.0
2008-03-12 19:17:00,2.0211,2.0215,2.0211,2.0212,2029399997.0
2008-03-12 19:18:00,2.0212,2.0216,2.0212,2.0212,1992900000.0
2008-03-12 19:19:00,2.0211,2.0214,2.021,2.0213,1344300000.0
2008-03-12 19:20:00,2.0213,2.0217,2.0213,2.0216,1504700000.0
2008-03-12 19:21:00,2.0216,2.0226,2.0215,2.0223,839400000.0
2008-03-12 19:22:00,2.0223,2.0232,2.0223,2.023,576900000.0
2008-03-12 19:23:00,2.023,2.023,2.0215,2.0215,727699998.0
2008-03-12 19:24:00,2.0215,2.0221,2.0213,2.0216,1938500000.0
2008-03-12 19:25:00,2.0216,2.0217,2.0215,2.0215,1802800000.0
2008-03-12 19:26:00,2.0215,2.0227,2.0215,2.0224,1192800000.0
2008-03-12 19:27:00,2.0224,2.0225,2.02185,2.0223,1313000000.0
2008-03-12 19:28:00,2.0223,2.0226,2.0223,2.0225,1780300000.0
2008-03-12 19:29:00,2.0225,2.0225,2.0222,2.0223,1647400000.0
2008-03-12 19:30:00,2.0223,2.0227,2.022,2.0227,924200000.0
2008-03-12 19:31:00,2.0227,2.0227,2.0223,2.0223,1605900000.0
2008-03-12 19:32:00,2.0223,2.0226,2.0221,2.0225,1924100000.0
2008-03-12 19:33:00,2.0225,2.0225,2.022,2.0222,1345600000.0
2008-03-12 19:34:00,2.0222,2.0222,2.0221,2.0222,876000000.0
2008-03-12 19:35:00,2.0222,2.0223,2.0221,2.0222,1836800000.0
2008-03-12 19:36:00,2.0222,2.0222,2.022,2.0221,1727800002.0
2008-03-12 19:37:00,2.0221,2.0221,2.0217,2.022,1604800000.0
2008-03-12 19:38:00,2.0234,2.0235,2.0234,2.0234,1973800000.0
2008-03-12 19:39:00,2.0217,2.0219,2.0217,2.0217,1973800000.0
2008-03-12 19:40:00,2.0217,2.0218,2.0217,2.0217,1557300000.0
2008-03-12 19:41:00,2.0217,2.0218,2.0217,2.0218,1538900000.0
2008-03-12 19:42:00,2.0218,2.0218,2.0208,2.0211,999200000.0
2008-03-12 19:43:00,2.0211,2.0215,2.021,2.0215,1948800000.0
2008-03-12 19:44:00,2.0215,2.0215,2.0214,2.0214,1158400000.0
2008-03-12 19:45:00,2.023,2.0233,2.023,2.0232,1959100002.0
2008-03-12 19:46:00,2.0216,2.0216,2.0214,2.0214,1959100002.0
2008-03-12 19:47:00,2.0214,2.0216,2.0214,2.0216,956800000.0
2008-03-12 19:48:00,2.0216,2.0216,2.0216,2.0216,1864300000.0
2008-03-12 19:49:00,2.0216,2.0216,2.0216,2.0216,2131200000.0
2008-03-12 19:50:00,2.0233,2.0233,2.0232,2.0233,1807400000.0
2008-03-12 19:51:00,2.0232,2.0232,2.0232,2.0232,1807400000.0
2008-03-12 19:52:00,2.0233,2.0233,2.0233,2.0233,1807400000.0
2008-03-12 19:53:00,2.0232,2.0233,2.0232,2.0233,1807400000.0
2008-03-12 19:54:00,2.0222,2.0224,2.0221,2.0222,1807400000.0
2008-03-12 19:55:00,2.0222,2.0222,2.022,2.0222,2145200000.0
2008-03-12 19:56:00,2.0233,2.0239,2.0233,2.0238,2095399998.0
2008-03-12 19:57:00,2.0223,2.0229,2.0223,2.0227,2095399998.0
2008-03-12 19:58:00,2.0227,2.0228,2.0224,2.0224,1456800000.0
2008-03-12 19:59:00,2.0224,2.0224,2.0223,2.0224,1405500000.0
2008-03-12 20:00:00,2.0236,2.0237,2.0234,2.0234,1199300000.0
2008-03-12 20:01:00,2.0235,2.0235,2.0233,2.0234,1199300000.0
2008-03-12 20:02:00,2.0224,2.0226,2.0224,2.0226,1199300000.0
2008-03-12 20:03:00,2.0226,2.0228,2.0224,2.0228,1753599990.0
2008-03-12 20:04:00,2.0228,2.0237,2.0227,2.0235,1613600000.0
2008-03-12 20:05:00,2.0235,2.0236,2.0234,2.0234,2047300000.0
2008-03-12 20:06:00,2.0234,2.0234,2.0231,2.0233,1620200002.0
2008-03-12 20:07:00,2.0233,2.0234,2.0232,2.0232,1198600000.0
2008-03-12 20:08:00,2.0232,2.0232,2.0226,2.0228,1172800000.0
2008-03-12 20:09:00,2.0228,2.0231,2.0228,2.0231,1378100000.0
2008-03-12 20:10:00,2.0231,2.0235,2.0231,2.0235,790300000.0
2008-03-12 20:11:00,2.0235,2.0235,2.0233,2.0234,965200000.0
2008-03-12 20:12:00,2.0234,2.0239,2.0234,2.0238,1332000000.0
2008-03-12 20:13:00,2.0238,2.0247,2.0237,2.0246,1147400000.0
2008-03-12 20:14:00,2.0246,2.0255,2.0246,2.0252,856800000.0
2008-03-12 20:15:00,2.0252,2.0254,2.0249,2.025,1997500000.0
2008-03-12 20:16:00,2.025,2.025,2.0246,2.0248,1287800000.0
2008-03-12 20:17:00,2.0248,2.0248,2.0246,2.0246,1508500000.0
2008-03-12 20:18:00,2.0246,2.0246,2.0245,2.0245,1345600000.0
2008-03-12 20:19:00,2.0245,2.0245,2.0242,2.0242,1652400000.0
2008-03-12 20:20:00,2.0242,2.0243,2.0242,2.0242,1287400000.0
2008-03-12 20:21:00,2.0242,2.0242,2.0237,2.0237,1145800000.0
2008-03-12 20:22:00,2.0237,2.0237,2.0236,2.0237,664700000.0
2008-03-12 20:23:00,2.0237,2.0238,2.0235,2.0236,674100004.0
2008-03-12 20:24:00,2.0236,2.024,2.0235,2.024,1506799999.0
2008-03-12 20:25:00,2.024,2.0243,2.0237,2.024,1547799999.0
2008-03-12 20:26:00,2.0239,2.0241,2.0238,2.024,2111800000.0
2008-03-12 20:27:00,2.024,2.024,2.0235,2.0237,1549200000.0
2008-03-12 20:28:00,2.0237,2.024,2.0237,2.0239,1847200000.0
2008-03-12 20:29:00,2.0239,2.0246,2.0239,2.0246,1617800000.0
2008-03-12 20:30:00,2.0246,2.0246,2.0239,2.0239,1192500000.0
2008-03-12 20:31:00,2.0239,2.0239,2.0238,2.0238,896000001.0
2008-03-12 20:32:00,2.0238,2.0239,2.0238,2.0239,1634500000.0
2008-03-12 20:33:00,2.0239,2.0241,2.0239,2.0241,1541700000.0
2008-03-12 20:34:00,2.0241,2.0241,2.0235,2.0235,1868200000.0
2008-03-12 20:35:00,2.0235,2.0235,2.0234,2.0235,2038100000.0
2008-03-12 20:36:00,2.0251,2.0257,2.025,2.0257,1200000000.0
2008-03-12 20:37:00,2.0238,2.0238,2.0236,2.0237,1200000000.0
2008-03-12 20:38:00,2.0237,2.0237,2.0235,2.0235,1667200001.0
2008-03-12 20:39:00,2.0235,2.0236,2.0234,2.0234,1540800000.0
2008-03-12 20:40:00,2.0234,2.0235,2.0234,2.0235,1617600000.0
2008-03-12 20:41:00,2.0235,2.0235,2.0234,2.0235,1609600000.0
2008-03-12 20:42:00,2.0235,2.0235,2.0234,2.0234,1759200000.0
2008-03-12 20:43:00,2.0234,2.0235,2.0234,2.0235,1740000000.0
2008-03-12 20:44:00,2.0235,2.0235,2.0234,2.0234,1529600000.0
2008-03-12 20:45:00,2.0234,2.0235,2.0233,2.0233,1696800000.0
2008-03-12 20:46:00,2.0233,2.0234,2.0232,2.0232,1700800000.0
2008-03-12 20:47:00,2.0232,2.0235,2.0232,2.0233,1424000000.0
2008-03-12 20:48:00,2.0233,2.0235,2.0233,2.0234,1613800000.0
2008-03-12 20:49:00,2.0234,2.0234,2.0234,2.0234,1691200000.0
2008-03-12 20:50:00,2.0234,2.0235,2.0232,2.0235,1237000001.0
2008-03-12 20:51:00,2.0235,2.0235,2.0234,2.0234,856000000.0
2008-03-12 20:52:00,2.0234,2.0236,2.0234,2.0236,1439200000.0
2008-03-12 20:53:00,2.0236,2.0236,2.0234,2.0235,1028800000.0
2008-03-12 20:54:00,2.0235,2.0236,2.0235,2.0235,1529600000.0
2008-03-12 20:55:00,2.0259,2.0263,2.0258,2.0262,1391200000.0
2008-03-12 20:56:00,2.0234,2.0241,2.0234,2.024,1391200000.0
2008-03-12 20:57:00,2.024,2.0242,2.0237,2.0237,2016799995.0
2008-03-12 20:58:00,2.0237,2.0238,2.0235,2.0236,1563400000.0
2008-03-12 20:59:00,2.0236,2.0242,2.0235,2.0238,1761525000.0
2008-03-12 21:00:00,2.0238,2.0238,2.0235,2.0236,1713600005.0
2008-03-12 21:01:00,2.0236,2.0237,2.0235,2.0237,1725600000.0
2008-03-12 21:02:00,2.0273,2.0275,2.0273,2.0275,1565200000.0
2008-03-12 21:03:00,2.0236,2.0241,2.0236,2.0241,1565200000.0
2008-03-12 21:04:00,2.0241,2.0243,2.0241,2.0243,1254400000.0
2008-03-12 21:05:00,2.0243,2.0243,2.0241,2.0242,434999999.0
2008-03-12 21:06:00,2.0242,2.0249,2.0242,2.0246,1016100000.0
2008-03-12 21:07:00,2.0246,2.0247,2.0246,2.0247,1214000000.0
2008-03-12 21:08:00,2.0247,2.0253,2.0246,2.0249,1939699995.0
2008-03-12 21:09:00,2.0249,2.0251,2.0249,2.025,1760200000.0
2008-03-12 21:10:00,2.025,2.0251,2.0248,2.0249,1249400000.0
2008-03-12 21:11:00,2.0249,2.025,2.0246,2.0246,1946300000.0
2008-03-12 21:12:00,2.0246,2.0246,2.0241,2.0244,1724399996.0
2008-03-12 21:13:00,2.0244,2.0246,2.0243,2.0245,1875700012.0
2008-03-12 21:14:00,2.0245,2.0246,2.0244,2.0245,1732000000.0
2008-03-12 21:15:00,2.0245,2.0245,2.0245,2.0245,1860200000.0
2008-03-12 21:16:00,2.0245,2.0248,2.0245,2.0246,1295500000.0
2008-03-12 21:17:00,2.0246,2.0252,2.0246,2.0252,646600000.0
2008-03-12 21:18:00,2.0252,2.0256,2.0249,2.0256,974400000.0
2008-03-12 21:19:00,2.0256,2.026,2.0253,2.0256,876000000.0
2008-03-12 21:20:00,2.0256,2.0256,2.0253,2.0254,1153600000.0
2008-03-12 21:21:00,2.0254,2.0256,2.0252,2.0254,2008199997.0
2008-03-12 21:22:00,2.0254,2.026,2.0253,2.026,1665899997.0
2008-03-12 21:23:00,2.026,2.0262,2.0258,2.0261,1261900000.0
2008-03-12 21:24:00,2.0261,2.0267,2.0261,2.0266,1865899999.0
2008-03-12 21:25:00,2.0266,2.0273,2.0266,2.0267,1655900001.0
2008-03-12 21:26:00,2.0268,2.0268,2.0263,2.0264,1143700000.0
2008-03-12 21:27:00,2.0264,2.0267,2.0262,2.0267,1355100001.0
2008-03-12 21:28:00,2.0267,2.0272,2.0267,2.027,1492400001.0
2008-03-12 21:29:00,2.027,2.027,2.027,2.027,793600000.0
2008-03-12 21:30:00,2.027,2.0275,2.0268,2.027,1745099998.0
2008-03-12 21:31:00,2.027,2.0271,2.0266,2.0266,1206900000.0
2008-03-12 21:32:00,2.0266,2.0266,2.0261,2.0261,1804500016.0
2008-03-12 21:33:00,2.0261,2.0261,2.0251,2.0251,923600000.0
2008-03-12 21:34:00,2.0251,2.0255,2.0251,2.0252,1508199999.0
2008-03-12 21:35:00,2.0267,2.0268,2.0265,2.0266,1765800000.0
2008-03-12 21:36:00,2.0251,2.026,2.0251,2.026,1765800000.0
2008-03-12 21:37:00,2.026,2.0264,2.0258,2.0262,1882500001.0
2008-03-12 21:38:00,2.0262,2.0262,2.0258,2.0258,1766900000.0
2008-03-12 21:39:00,2.0258,2.0262,2.0255,2.026,784500000.0
2008-03-12 21:40:00,2.026,2.0261,2.0255,2.0258,1123100000.0
2008-03-12 21:41:00,2.0258,2.0259,2.0256,2.0256,1050100000.0
2008-03-12 21:42:00,2.0256,2.0256,2.0255,2.0255,2147200000.0
2008-03-12 21:43:00,2.0255,2.0255,2.0252,2.0252,1471800000.0
2008-03-12 21:44:00,2.0252,2.0253,2.0252,2.0253,1540800000.0
2008-03-12 21:45:00,2.0253,2.0254,2.0251,2.0253,1392300000.0
2008-03-12 21:46:00,2.0253,2.0256,2.0249,2.0249,1131500000.0
2008-03-12 21:47:00,2.0249,2.0251,2.0245,2.0246,1170300000.0
2008-03-12 21:48:00,2.0246,2.0248,2.0246,2.0248,1061900000.0
2008-03-12 21:49:00,2.0248,2.0249,2.0246,2.0247,632700000.0
2008-03-12 21:50:00,2.0247,2.0252,2.0247,2.025,1153800000.0
2008-03-12 21:51:00,2.025,2.0251,2.025,2.025,1174000000.0
2008-03-12 21:52:00,2.0267,2.0267,2.0266,2.0267,1594800000.0
2008-03-12 21:53:00,2.0251,2.0257,2.0251,2.0257,1594800000.0
2008-03-12 21:54:00,2.0257,2.026,2.0257,2.026,1038100000.0
2008-03-12 21:55:00,2.026,2.0263,2.026,2.0262,501700000.0
2008-03-12 21:56:00,2.0262,2.0266,2.026,2.0266,1428100003.0
2008-03-12 21:57:00,2.0268,2.0268,2.0266,2.0268,1261299987.0
2008-03-12 21:58:00,2.0271,2.0273,2.0269,2.027,1261299987.0
2008-03-12 21:59:00,2.027,2.0277,2.027,2.0274,1573400000.0
2008-03-12 22:00:00,2.0274,2.0274,2.0269,2.0273,1576000000.0
2008-03-12 22:01:00,2.0273,2.0273,2.0272,2.0273,1430800000.0
2008-03-12 22:02:00,2.0273,2.0276,2.0273,2.0276,891600002.0
2008-03-12 22:03:00,2.0276,2.0278,2.0275,2.0277,1315800000.0
2008-03-12 22:04:00,2.0277,2.0279,2.0274,2.0278,1828000000.0
2008-03-12 22:05:00,2.0278,2.0278,2.0274,2.0275,1444300000.0
2008-03-12 22:06:00,2.0275,2.0276,2.0274,2.0275,1722300003.0
2008-03-12 22:07:00,2.0275,2.0276,2.0274,2.0274,1534400000.0
2008-03-12 22:08:00,2.0274,2.0276,2.0272,2.0274,969600000.0
2008-03-12 22:09:00,2.0274,2.0275,2.0269,2.027,1102400000.0
2008-03-12 22:10:00,2.027,2.0272,2.027,2.0272,865600000.0
2008-03-12 22:11:00,2.0272,2.0272,2.027,2.0271,769300000.0
2008-03-12 22:12:00,2.0271,2.0272,2.0269,2.0269,1840000000.0
2008-03-12 22:13:00,2.0269,2.0273,2.0266,2.027,696400000.0
2008-03-12 22:14:00,2.027,2.0272,2.027,2.027,1046400000.0
2008-03-12 22:15:00,2.0271,2.0271,2.0266,2.0266,1730500000.0
2008-03-12 22:16:00,2.0266,2.0267,2.0265,2.0266,1370900000.0
2008-03-12 22:17:00,2.0266,2.0268,2.0266,2.0268,889200000.0
2008-03-12 22:18:00,2.0268,2.0268,2.0267,2.0268,906400000.0
2008-03-12 22:19:00,2.0268,2.0268,2.0267,2.0267,981200000.0
2008-03-12 22:20:00,2.0267,2.0268,2.0267,2.0268,1385200000.0
2008-03-12 22:21:00,2.0268,2.0268,2.0266,2.0267,684400000.0
2008-03-12 22:22:00,2.0267,2.0267,2.0265,2.0265,1189600000.0
2008-03-12 22:23:00,2.0265,2.0267,2.0265,2.0266,777200000.0
2008-03-12 22:24:00,2.0266,2.0269,2.0266,2.0267,982100000.0
2008-03-12 22:25:00,2.0267,2.0267,2.0265,2.0267,1333800000.0
2008-03-12 22:26:00,2.0267,2.0267,2.0267,2.0267,1612800000.0
2008-03-12 22:27:00,2.0267,2.0269,2.0265,2.0265,1457200000.0
2008-03-12 22:28:00,2.0265,2.0267,2.0265,2.0267,1256300000.0
2008-03-12 22:29:00,2.0267,2.0269,2.0267,2.0268,668300000.0
2008-03-12 22:30:00,2.0268,2.0268,2.0265,2.0265,1606600008.0
2008-03-12 22:31:00,2.0265,2.0265,2.0265,2.0265,25200000.0
2008-03-12 22:32:00,2.0265,2.0268,2.0265,2.0268,1341300000.0
2008-03-12 22:33:00,2.0268,2.0269,2.0268,2.0269,749800000.0
2008-03-12 22:34:00,2.0269,2.0269,2.0266,2.0267,1506700000.0
2008-03-12 22:35:00,2.0267,2.0268,2.0266,2.0266,748700000.0
2008-03-12 22:36:00,2.0266,2.0266,2.0264,2.0264,414800000.0
2008-03-12 22:37:00,2.0264,2.0269,2.0264,2.0266,836000000.0
2008-03-12 22:38:00,2.0266,2.0268,2.0266,2.0267,677600000.0
2008-03-12 22:39:00,2.0267,2.027,2.0265,2.0267,761200000.0
2008-03-12 22:40:00,2.0267,2.0268,2.0266,2.0266,1196800000.0
2008-03-12 22:41:00,2.0266,2.0269,2.0266,2.0267,1776800000.0
2008-03-12 22:42:00,2.0267,2.0269,2.0267,2.0267,1598000000.0
2008-03-12 22:43:00,2.0267,2.0268,2.0266,2.0267,1643600000.0
2008-03-12 22:44:00,2.0267,2.0268,2.0267,2.0268,1524800000.0
2008-03-12 22:45:00,2.0268,2.0268,2.0267,2.0268,1245600000.0
2008-03-12 22:46:00,2.0268,2.0268,2.0267,2.0267,1299600000.0
2008-03-12 22:47:00,2.0267,2.0268,2.0267,2.0267,1993600000.0
2008-03-12 22:48:00,2.0267,2.0268,2.0266,2.0268,2111200000.0
2008-03-12 22:49:00,2.0268,2.0268,2.0268,2.0268,1808000000.0
2008-03-12 22:50:00,2.0268,2.0268,2.0267,2.0267,1950400000.0
2008-03-12 22:51:00,2.0274,2.0275,2.0274,2.0274,1864000000.0
2008-03-12 22:52:00,2.0267,2.0267,2.0266,2.0266,1864000000.0
2008-03-12 22:54:00,2.0266,2.0268,2.0266,2.0268,1143200000.0
2008-03-12 22:55:00,2.0268,2.0268,2.0267,2.0267,1122000000.0
2008-03-12 22:56:00,2.0267,2.0267,2.0266,2.0266,1045600000.0
2008-03-12 22:57:00,2.0266,2.0269,2.0266,2.0267,946300000.0
2008-03-12 22:58:00,2.0267,2.0269,2.0267,2.0269,856000000.0
2008-03-12 22:59:00,2.0269,2.0269,2.0267,2.0267,984000000.0
2008-03-12 23:00:00,2.0267,2.0269,2.0267,2.0267,1421600000.0
2008-03-12 23:01:00,2.0267,2.0269,2.0266,2.0267,1187200000.0
2008-03-12 23:02:00,2.0267,2.0267,2.0266,2.0267,1744000000.0
2008-03-12 23:03:00,2.0267,2.0268,2.0267,2.0268,478400000.0
2008-03-12 23:04:00,2.0268,2.0275,2.0268,2.0275,1185700000.0
2008-03-12 23:05:00,2.0275,2.0277,2.027,2.0274,379600000.0
2008-03-12 23:06:00,2.0274,2.0274,2.027,2.027,1046300000.0
2008-03-12 23:07:00,2.027,2.027,2.0267,2.0267,1888800000.0
2008-03-12 23:08:00,2.0271,2.0271,2.027,2.027,1888800000.0
2008-03-12 23:09:00,2.027,2.0274,2.027,2.0274,877600000.0
2008-03-12 23:11:00,2.0274,2.0276,2.0274,2.0275,1310400000.0
2008-03-12 23:12:00,2.0275,2.0275,2.027,2.0272,1280800000.0
2008-03-12 23:13:00,2.0272,2.0274,2.0271,2.0271,791200000.0
2008-03-12 23:14:00,2.0271,2.0272,2.0271,2.0272,548000000.0
2008-03-12 23:15:00,2.0272,2.0278,2.0272,2.0278,864000000.0
2008-03-12 23:16:00,2.0278,2.0279,2.0274,2.0275,1000000000.0
2008-03-12 23:17:00,2.0275,2.0275,2.0274,2.0275,1308000000.0
2008-03-12 23:18:00,2.0275,2.0275,2.0272,2.0272,723400000.0
2008-03-12 23:19:00,2.0272,2.0273,2.0272,2.0273,292800000.0
2008-03-12 23:20:00,2.0273,2.0273,2.0273,2.0273,179200000.0
2008-03-12 23:21:00,2.0273,2.0273,2.0273,2.0273,180800000.0
2008-03-12 23:22:00,2.0273,2.0273,2.0272,2.0273,648800000.0
2008-03-12 23:23:00,2.0273,2.0273,2.0272,2.0273,608800000.0
2008-03-12 23:24:00,2.0273,2.0273,2.0271,2.0271,609600000.0
2008-03-12 23:25:00,2.0271,2.0271,2.0271,2.0271,445600000.0
2008-03-12 23:26:00,2.0271,2.0271,2.027,2.027,331200000.0
2008-03-12 23:27:00,2.027,2.0274,2.027,2.0274,307700000.0
2008-03-12 23:28:00,2.0274,2.0274,2.027,2.027,195900000.0
2008-03-12 23:29:00,2.027,2.0272,2.027,2.0272,728000000.0
2008-03-12 23:30:00,2.0255,2.0255,2.0251,2.0253,527100000.0
2008-03-12 23:31:00,2.0272,2.0275,2.0271,2.0273,527100000.0
2008-03-12 23:32:00,2.0273,2.0273,2.0273,2.0273,179200000.0
2008-03-12 23:33:00,2.0275,2.0275,2.027,2.027,432000000.0
2008-03-12 23:34:00,2.027,2.027,2.027,2.027,178400000.0
2008-03-12 23:35:00,2.027,2.027,2.027,2.027,171200000.0
2008-03-12 23:36:00,2.027,2.0273,2.0269,2.0273,1040800000.0
2008-03-12 23:37:00,2.0273,2.0274,2.0273,2.0274,113000000.0
2008-03-12 23:38:00,2.0274,2.0274,2.0274,2.0274,143800000.0
2008-03-12 23:39:00,2.0274,2.0275,2.0273,2.0275,129600000.0
2008-03-12 23:40:00,2.0275,2.0275,2.0275,2.0275,110500000.0
2008-03-12 23:41:00,2.0275,2.0275,2.027,2.0274,682300000.0
2008-03-12 23:42:00,2.0274,2.0275,2.0274,2.0274,174400000.0
2008-03-12 23:43:00,2.0274,2.0275,2.0274,2.0274,232000000.0
2008-03-12 23:44:00,2.0274,2.0274,2.0274,2.0274,184000000.0
2008-03-12 23:45:00,2.0274,2.0275,2.027,2.0275,214400000.0
2008-03-12 23:46:00,2.0275,2.0277,2.027,2.0275,376000000.0
2008-03-12 23:47:00,2.0275,2.0276,2.0273,2.0273,888000000.0
2008-03-12 23:48:00,2.0273,2.0274,2.0269,2.0269,489600000.0
2008-03-12 23:49:00,2.0269,2.0273,2.0269,2.0272,831200000.0
2008-03-12 23:50:00,2.0272,2.0274,2.0272,2.0274,175200000.0
2008-03-12 23:51:00,2.0274,2.0274,2.0273,2.0273,725200000.0
2008-03-12 23:52:00,2.0273,2.0273,2.0273,2.0273,1148800000.0
2008-03-12 23:53:00,2.0273,2.0273,2.0273,2.0273,1417600000.0
2008-03-12 23:54:00,2.0273,2.0278,2.0273,2.0274,473400000.0
2008-03-12 23:55:00,2.0274,2.0274,2.0272,2.0273,997600000.0
2008-03-12 23:56:00,2.0273,2.0274,2.0273,2.0274,709600000.0
2008-03-12 23:57:00,2.0274,2.0274,2.0273,2.0274,1888800000.0
2008-03-12 23:58:00,2.0274,2.0274,2.0274,2.0274,1927200000.0
2008-03-12 23:59:00,2.0274,2.0274,2.0273,2.0273,1692000000.0
2008-03-13 00:00:00,2.0273,2.0274,2.0271,2.0274,703200000.0
2008-03-13 00:01:00,2.0274,2.0274,2.0274,2.0274,136500000.0
2008-03-13 00:02:00,2.0274,2.0274,2.0274,2.0274,108500000.0
2008-03-13 00:03:00,2.0274,2.0274,2.0274,2.0274,110000000.0
2008-03-13 00:04:00,2.0274,2.0274,2.0274,2.0274,111000000.0
2008-03-13 00:05:00,2.0274,2.0274,2.027,2.0273,322800000.0
2008-03-13 00:06:00,2.0273,2.0273,2.0273,2.0273,66000000.0
2008-03-13 00:07:00,2.0273,2.0273,2.0273,2.0273,65100000.0
2008-03-13 00:08:00,2.0273,2.0273,2.0273,2.0273,65700000.0
2008-03-13 00:09:00,2.0273,2.0273,2.0271,2.0273,1904300000.0
2008-03-13 00:10:00,2.0264,2.0265,2.0263,2.0264,1238000000.0
2008-03-13 00:11:00,2.0274,2.0274,2.0274,2.0274,1238000000.0
2008-03-13 00:12:00,2.0274,2.0275,2.0272,2.0272,553800000.0
2008-03-13 00:13:00,2.0272,2.0272,2.027,2.027,384600000.0
2008-03-13 00:14:00,2.027,2.0275,2.0267,2.0269,811500000.0
2008-03-13 00:15:00,2.0269,2.027,2.0268,2.0268,1016200000.0
2008-03-13 00:16:00,2.0267,2.027,2.0267,2.027,1443700000.0
2008-03-13 00:17:00,2.027,2.0272,2.027,2.0272,274000000.0
2008-03-13 00:18:00,2.0272,2.0272,2.0269,2.027,523000000.0
2008-03-13 00:19:00,2.027,2.027,2.027,2.027,110500000.0
2008-03-13 00:20:00,2.027,2.027,2.027,2.027,150000000.0
2008-03-13 00:21:00,2.027,2.027,2.0268,2.0268,384800000.0
2008-03-13 00:22:00,2.0268,2.0268,2.0257,2.0257,821400000.0
2008-03-13 00:23:00,2.0257,2.0263,2.0257,2.0261,209200000.0
2008-03-13 00:24:00,2.0261,2.0261,2.0255,2.0255,419900000.0
2008-03-13 00:25:00,2.0255,2.0261,2.0255,2.0256,710800000.0
2008-03-13 00:26:00,2.0256,2.0261,2.0255,2.026,288800000.0
2008-03-13 00:27:00,2.026,2.026,2.025,2.0251,708900000.0
2008-03-13 00:28:00,2.0251,2.0252,2.0251,2.0252,505200000.0
2008-03-13 00:29:00,2.0252,2.0257,2.0252,2.0254,865600000.0
2008-03-13 00:30:00,2.0254,2.0254,2.0251,2.0253,571200000.0
2008-03-13 00:31:00,2.0253,2.0255,2.0251,2.0255,1299799999.0
2008-03-13 00:32:00,2.0255,2.026,2.0253,2.0259,631200000.0
2008-03-13 00:33:00,2.0258,2.0261,2.0258,2.0261,691200000.0
2008-03-13 00:34:00,2.0261,2.0262,2.026,2.0262,1004800000.0
2008-03-13 00:35:00,2.0262,2.0262,2.02605,2.0261,710400000.0
2008-03-13 00:36:00,2.0261,2.0262,2.0261,2.0261,532800000.0
2008-03-13 00:37:00,2.0261,2.0262,2.026,2.026,1000000000.0
2008-03-13 00:38:00,2.026,2.0261,2.0258,2.0258,928400000.0
2008-03-13 00:39:00,2.0258,2.026,2.0256,2.0257,645200000.0
2008-03-13 00:40:00,2.0257,2.0258,2.02555,2.0258,571200000.0
2008-03-13 00:41:00,2.0258,2.026,2.0258,2.026,1752400000.0
2008-03-13 00:42:00,2.026,2.0263,2.026,2.0263,676000000.0
2008-03-13 00:43:00,2.0263,2.0267,2.0263,2.0265,625200000.0
2008-03-13 00:44:00,2.0265,2.0265,2.026,2.0263,642600000.0
2008-03-13 00:45:00,2.0263,2.0263,2.0258,2.0258,478400000.0
2008-03-13 00:46:00,2.0258,2.0262,2.0258,2.026,528800000.0
2008-03-13 00:47:00,2.026,2.026,2.026,2.026,540000000.0
2008-03-13 00:48:00,2.026,2.0263,2.026,2.0261,578000000.0
2008-03-13 00:49:00,2.0261,2.0261,2.0261,2.0261,537600000.0
2008-03-13 00:50:00,2.0261,2.0261,2.0261,2.0261,547200000.0
2008-03-13 00:51:00,2.0261,2.0261,2.0261,2.0261,535200000.0
2008-03-13 00:52:00,2.0261,2.0264,2.02595,2.0264,1571600000.0
2008-03-13 00:53:00,2.0264,2.0264,2.0263,2.0263,549600000.0
2008-03-13 00:54:00,2.0263,2.0263,2.0263,2.0263,854400000.0
2008-03-13 00:55:00,2.0263,2.0263,2.0261,2.0261,741900000.0
2008-03-13 00:56:00,2.0261,2.0261,2.0258,2.0258,539200000.0
2008-03-13 00:57:00,2.0258,2.0261,2.0258,2.0261,544800000.0
2008-03-13 00:58:00,2.0261,2.0261,2.0258,2.0258,565600000.0
2008-03-13 00:59:00,2.0258,2.0261,2.0256,2.0259,545800000.0
2008-03-13 01:00:00,2.0259,2.026,2.0259,2.026,1214800000.0
2008-03-13 01:01:00,2.026,2.026,2.0259,2.026,1792000000.0
2008-03-13 01:02:00,2.026,2.0262,2.0259,2.0262,1205600000.0
2008-03-13 01:03:00,2.0262,2.0265,2.0262,2.0265,1557200000.0
2008-03-13 01:04:00,2.0265,2.0267,2.0265,2.0266,1600000000.0
2008-03-13 01:05:00,2.0266,2.0267,2.0266,2.0266,1779200000.0
2008-03-13 01:06:00,2.0266,2.0266,2.0264,2.0264,899200000.0
2008-03-13 01:07:00,2.0264,2.02645,2.0262,2.0262,346399999.0
2008-03-13 01:08:00,2.0263,2.0264,2.0262,2.02625,1082599998.0
2008-03-13 01:09:00,2.02625,2.0264,2.0262,2.0262,1169600000.0
2008-03-13 01:10:00,2.027,2.027,2.027,2.027,1369200000.0
2008-03-13 01:12:00,2.0262,2.0263,2.0262,2.0263,1369200000.0
2008-03-13 01:13:00,2.0263,2.0263,2.02615,2.0263,2133600000.0
2008-03-13 01:14:00,2.0263,2.0264,2.0262,2.0262,1986400000.0
2008-03-13 01:15:00,2.0262,2.0263,2.0262,2.0263,1307200000.0
2008-03-13 01:16:00,2.027,2.027,2.0267,2.0268,330400000.0
2008-03-13 01:17:00,2.0261,2.0263,2.0261,2.0263,330400000.0
2008-03-13 01:18:00,2.0263,2.0263,2.0261,2.0261,582400000.0
2008-03-13 01:19:00,2.0261,2.0263,2.0261,2.0262,1128800000.0
2008-03-13 01:20:00,2.0262,2.0262,2.0262,2.0262,713600000.0
2008-03-13 01:21:00,2.0262,2.0264,2.0262,2.0264,598400000.0
2008-03-13 01:22:00,2.0264,2.0264,2.0263,2.0263,535200000.0
2008-03-13 01:23:00,2.0265,2.0267,2.0265,2.0267,1107200000.0
2008-03-13 01:24:00,2.0267,2.0267,2.0265,2.0265,1622000000.0
2008-03-13 01:25:00,2.0265,2.0265,2.0263,2.0264,542400000.0
2008-03-13 01:26:00,2.0264,2.0264,2.0264,2.0264,535200000.0
2008-03-13 01:27:00,2.0264,2.0264,2.0264,2.0264,542400000.0
2008-03-13 01:28:00,2.0264,2.0264,2.0264,2.0264,537600000.0
2008-03-13 01:29:00,2.0264,2.0264,2.0264,2.0264,537600000.0
2008-03-13 01:30:00,2.0264,2.0264,2.0264,2.0264,540000000.0
2008-03-13 01:31:00,2.0264,2.0265,2.0264,2.0265,532800000.0
2008-03-13 01:32:00,2.0265,2.027,2.0265,2.027,466400000.0
2008-03-13 01:33:00,2.027,2.027,2.0265,2.0265,306800000.0
2008-03-13 01:34:00,2.0265,2.027,2.0263,2.0265,447200000.0
2008-03-13 01:35:00,2.0265,2.0265,2.0265,2.0265,542400000.0
2008-03-13 01:36:00,2.0265,2.0267,2.0265,2.02655,534400000.0
2008-03-13 01:37:00,2.02655,2.02665,2.02655,2.02655,530400000.0
2008-03-13 01:38:00,2.02655,2.0267,2.02655,2.0267,339600000.0
2008-03-13 01:39:00,2.0267,2.0269,2.02635,2.02635,260800000.0
2008-03-13 01:40:00,2.02645,2.02655,2.02625,2.02625,322400000.0
2008-03-13 01:41:00,2.02625,2.0265,2.02625,2.02635,308000000.0
2008-03-13 01:42:00,2.02625,2.02625,2.0262,2.02625,551200000.0
2008-03-13 01:43:00,2.02625,2.02625,2.02625,2.02625,532800000.0
2008-03-13 01:44:00,2.02625,2.02635,2.0262,2.02625,298400000.0
2008-03-13 01:45:00,2.02625,2.02635,2.02605,2.02615,371200000.0
2008-03-13 01:46:00,2.02615,2.02615,2.02605,2.02615,514400000.0
2008-03-13 01:47:00,2.02615,2.0264,2.02605,2.0264,330400000.0
2008-03-13 01:48:00,2.0264,2.0265,2.0264,2.0265,180800000.0
2008-03-13 01:49:00,2.0265,2.0265,2.0265,2.0265,177600000.0
2008-03-13 01:50:00,2.0265,2.02665,2.0265,2.02665,181600000.0
2008-03-13 01:51:00,2.0267,2.0268,2.02665,2.0268,440000000.0
2008-03-13 01:52:00,2.0268,2.02685,2.0268,2.02685,420800000.0
2008-03-13 01:53:00,2.02685,2.02685,2.02665,2.0268,404800000.0
2008-03-13 01:54:00,2.0268,2.0269,2.0268,2.0268,180800000.0
2008-03-13 01:55:00,2.0269,2.0269,2.0265,2.02675,578000000.0
2008-03-13 01:56:00,2.02675,2.02685,2.02665,2.02685,510800000.0
2008-03-13 01:57:00,2.02685,2.02685,2.0265,2.02665,500000000.0
2008-03-13 01:58:00,2.02665,2.02665,2.02655,2.02655,528000000.0
2008-03-13 01:59:00,2.02655,2.0269,2.02655,2.02665,526200000.0
2008-03-13 02:00:00,2.02665,2.02705,2.02655,2.02655,655100000.0
2008-03-13 02:01:00,2.02655,2.02685,2.02655,2.02665,542400000.0
2008-03-13 02:02:00,2.02665,2.02665,2.02655,2.02655,540000000.0
2008-03-13 02:03:00,2.02655,2.02725,2.02655,2.027,548800000.0
2008-03-13 02:04:00,2.027,2.02705,2.027,2.027,259200000.0
2008-03-13 02:05:00,2.027,2.027,2.02675,2.02675,453600000.0
2008-03-13 02:06:00,2.02675,2.0271,2.02675,2.02685,288800000.0
2008-03-13 02:07:00,2.02685,2.027,2.0267,2.0268,204800000.0
2008-03-13 02:08:00,2.0268,2.0268,2.0266,2.0268,300800000.0
2008-03-13 02:09:00,2.0268,2.027,2.02665,2.027,252000000.0
2008-03-13 02:10:00,2.027,2.027,2.027,2.027,176800000.0
2008-03-13 02:11:00,2.027,2.027,2.027,2.027,178400000.0
2008-03-13 02:12:00,2.027,2.027,2.027,2.027,176800000.0
2008-03-13 02:13:00,2.027,2.027,2.027,2.027,229600000.0
2008-03-13 02:14:00,2.027,2.027,2.027,2.027,177600000.0
2008-03-13 02:15:00,2.027,2.027,2.027,2.027,176000000.0
2008-03-13 02:16:00,2.027,2.027,2.0267,2.0267,245600000.0
2008-03-13 02:17:00,2.0267,2.02685,2.0267,2.02685,475200000.0
2008-03-13 02:18:00,2.02685,2.02685,2.0267,2.02685,527200000.0
2008-03-13 02:19:00,2.02685,2.0271,2.02675,2.02685,497600000.0
2008-03-13 02:20:00,2.02685,2.02715,2.0267,2.02685,460800000.0
2008-03-13 02:21:00,2.02685,2.02685,2.0267,2.02675,529600000.0
2008-03-13 02:22:00,2.02675,2.02675,2.02675,2.02675,535200000.0
2008-03-13 02:23:00,2.02675,2.02685,2.02665,2.02665,543200000.0
2008-03-13 02:24:00,2.02665,2.02665,2.02665,2.02665,537600000.0
2008-03-13 02:25:00,2.02665,2.02675,2.02655,2.02675,545200000.0
2008-03-13 02:26:00,2.02675,2.02675,2.02665,2.02665,545200000.0
2008-03-13 02:27:00,2.02665,2.02675,2.0263,2.0264,361600000.0
2008-03-13 02:28:00,2.0264,2.0264,2.02575,2.02615,370600000.0
2008-03-13 02:29:00,2.02615,2.0262,2.02595,2.0262,217200000.0
2008-03-13 02:30:00,2.0262,2.0262,2.0262,2.0262,174400000.0
2008-03-13 02:31:00,2.0262,2.02625,2.0262,2.02625,384800000.0
2008-03-13 02:32:00,2.02625,2.02625,2.02625,2.02625,520800000.0
2008-03-13 02:33:00,2.02625,2.0263,2.02625,2.0263,457600000.0
2008-03-13 02:34:00,2.0263,2.02645,2.02545,2.02545,337600000.0
2008-03-13 02:35:00,2.02545,2.02615,2.02525,2.02615,471200000.0
2008-03-13 02:36:00,2.02615,2.02615,2.02595,2.02605,736200000.0
2008-03-13 02:37:00,2.02605,2.02605,2.02605,2.02605,520800000.0
2008-03-13 02:38:00,2.02605,2.02605,2.02605,2.02605,527900000.0
2008-03-13 02:39:00,2.02605,2.02615,2.02605,2.02615,521200000.0
2008-03-13 02:40:00,2.02615,2.02615,2.02615,2.02615,524800000.0
2008-03-13 02:41:00,2.02615,2.02615,2.02615,2.02615,528000000.0
2008-03-13 02:42:00,2.02615,2.02615,2.02615,2.02615,520800000.0
2008-03-13 02:43:00,2.02615,2.02615,2.02615,2.02615,523200000.0
2008-03-13 02:44:00,2.02615,2.0262,2.02605,2.02605,492800000.0
2008-03-13 02:45:00,2.02605,2.02605,2.02605,2.02605,610400000.0
2008-03-13 02:46:00,2.02605,2.02615,2.02605,2.02615,615600000.0
2008-03-13 02:47:00,2.02615,2.02615,2.02615,2.02615,610000000.0
2008-03-13 02:48:00,2.02615,2.0264,2.02615,2.0264,227200000.0
2008-03-13 02:49:00,2.0264,2.0264,2.0264,2.0264,177600000.0
2008-03-13 02:50:00,2.0264,2.0264,2.0264,2.0264,175200000.0
2008-03-13 02:51:00,2.0264,2.0265,2.0264,2.0264,179200000.0
2008-03-13 02:52:00,2.0264,2.0264,2.0261,2.0261,291200000.0
2008-03-13 02:53:00,2.0261,2.0261,2.02585,2.02585,416800000.0
2008-03-13 02:54:00,2.02585,2.0262,2.02585,2.0262,401200000.0
2008-03-13 02:55:00,2.0262,2.02625,2.0255,2.0256,439400000.0
2008-03-13 02:56:00,2.0256,2.0256,2.02515,2.02555,476000000.0
2008-03-13 02:57:00,2.02555,2.02555,2.02545,2.02555,560800000.0
2008-03-13 02:58:00,2.02555,2.02555,2.02545,2.02555,530400000.0
2008-03-13 02:59:00,2.02555,2.02555,2.0252,2.0252,274900000.0
2008-03-13 03:00:00,2.0252,2.02535,2.0252,2.02535,249000000.0
2008-03-13 03:01:00,2.02535,2.0255,2.02535,2.02545,256000000.0
2008-03-13 03:02:00,2.02545,2.02555,2.02545,2.02545,642400000.0
2008-03-13 03:03:00,2.02545,2.02545,2.02545,2.02545,716800000.0
2008-03-13 03:04:00,2.02545,2.02545,2.02535,2.0254,432800000.0
2008-03-13 03:05:00,2.0254,2.0254,2.02535,2.02535,421600000.0
2008-03-13 03:06:00,2.02535,2.0255,2.02535,2.02535,537400000.0
2008-03-13 03:07:00,2.02535,2.02565,2.02535,2.02565,306400000.0
2008-03-13 03:08:00,2.02565,2.02615,2.02565,2.02605,988000000.0
2008-03-13 03:09:00,2.02605,2.02605,2.02605,2.02605,176800000.0
2008-03-13 03:10:00,2.02605,2.02645,2.02605,2.0264,365600000.0
2008-03-13 03:11:00,2.0264,2.02655,2.02635,2.02655,487200000.0
2008-03-13 03:12:00,2.02655,2.027,2.02655,2.02695,383500000.0
2008-03-13 03:13:00,2.02695,2.02695,2.02605,2.02645,709099998.0
2008-03-13 03:14:00,2.02645,2.027,2.02635,2.02665,736600000.0
2008-03-13 03:15:00,2.02665,2.02715,2.02665,2.02705,499800000.0
2008-03-13 03:16:00,2.02705,2.02705,2.0265,2.02695,693500000.0
2008-03-13 03:17:00,2.02695,2.02755,2.02695,2.02755,883700000.0
2008-03-13 03:18:00,2.02755,2.02775,2.02725,2.02765,676000000.0
2008-03-13 03:19:00,2.02765,2.02775,2.02765,2.02765,1160800000.0
2008-03-13 03:20:00,2.02765,2.02775,2.02765,2.02775,817200000.0
2008-03-13 03:21:00,2.02775,2.0279,2.02765,2.0279,541400000.0
2008-03-13 03:22:00,2.02785,2.02785,2.02745,2.02755,1255400000.0
2008-03-13 03:23:00,2.02755,2.02775,2.02755,2.02775,571200000.0
2008-03-13 03:24:00,2.02775,2.02775,2.02775,2.02775,530400000.0
2008-03-13 03:25:00,2.02775,2.0282,2.02775,2.0281,1161200000.0
2008-03-13 03:26:00,2.0281,2.02825,2.02795,2.0281,1410000000.0
2008-03-13 03:27:00,2.0281,2.02825,2.0281,2.0282,1229600002.0
2008-03-13 03:28:00,2.0282,2.02825,2.0279,2.0279,2050200027.0
2008-03-13 03:29:00,2.0288,2.0288,2.0288,2.0288,938600000.0
2008-03-13 03:30:00,2.0287,2.0289,2.0287,2.0289,938600000.0
2008-03-13 03:31:00,2.02795,2.02805,2.02765,2.02785,938600000.0
2008-03-13 03:32:00,2.02785,2.02785,2.02775,2.02775,525600000.0
2008-03-13 03:33:00,2.02785,2.02795,2.02775,2.02795,728000000.0
2008-03-13 03:34:00,2.02795,2.02835,2.02785,2.02795,1607599993.0
2008-03-13 03:35:00,2.02795,2.0283,2.0279,2.02815,1948299982.0
2008-03-13 03:36:00,2.02815,2.02835,2.0281,2.02835,1512900000.0
2008-03-13 03:37:00,2.02835,2.02855,2.02835,2.02855,1096800000.0
2008-03-13 03:38:00,2.0286,2.029,2.02835,2.02865,303200001.0
2008-03-13 03:39:00,2.02865,2.0289,2.02825,2.02825,270400000.0
2008-03-13 03:40:00,2.02825,2.02845,2.02825,2.02835,764000000.0
2008-03-13 03:41:00,2.02835,2.02845,2.02765,2.0277,414600000.0
2008-03-13 03:42:00,2.0277,2.02785,2.0277,2.0278,74100000.0
2008-03-13 03:43:00,2.0278,2.02815,2.02775,2.02775,284000000.0
2008-03-13 03:44:00,2.02775,2.028,2.02775,2.02785,80500000.0
2008-03-13 03:45:00,2.02785,2.02795,2.02785,2.0279,67500000.0
2008-03-13 03:46:00,2.0279,2.028,2.0279,2.028,76800000.0
2008-03-13 03:47:00,2.028,2.02805,2.028,2.028,343800000.0
2008-03-13 03:48:00,2.028,2.02805,2.02795,2.02795,182400000.0
2008-03-13 03:49:00,2.02795,2.02805,2.02795,2.02805,177600000.0
2008-03-13 03:50:00,2.02805,2.0282,2.028,2.02805,122500000.0
2008-03-13 03:51:00,2.02805,2.0281,2.02795,2.02795,403000000.0
2008-03-13 03:52:00,2.02795,2.028,2.0278,2.02795,149200000.0
2008-03-13 03:53:00,2.02795,2.02795,2.0278,2.0278,132600000.0
2008-03-13 03:54:00,2.0278,2.0278,2.0278,2.0278,156100000.0
2008-03-13 03:55:00,2.0278,2.0278,2.02775,2.02775,131700000.0
2008-03-13 03:56:00,2.02775,2.028,2.0277,2.02775,137300000.0
2008-03-13 03:57:00,2.02775,2.02785,2.02775,2.02775,464200000.0
2008-03-13 03:58:00,2.02775,2.02775,2.02775,2.02775,507800000.0
2008-03-13 03:59:00,2.02775,2.02775,2.02775,2.02775,133200000.0
2008-03-13 04:00:00,2.02775,2.02775,2.02775,2.02775,132000000.0
2008-03-13 04:01:00,2.02775,2.02825,2.02775,2.02795,225800000.0
2008-03-13 04:02:00,2.02795,2.0294,2.02795,2.029,273000000.0
2008-03-13 04:03:00,2.029,2.0292,2.0289,2.029,86900000.0
2008-03-13 04:04:00,2.029,2.029,2.02805,2.0287,195400000.0
2008-03-13 04:05:00,2.0287,2.02885,2.0285,2.0285,76400000.0
2008-03-13 04:06:00,2.0285,2.0285,2.0285,2.0285,65700000.0
2008-03-13 04:07:00,2.0285,2.0288,2.02835,2.0285,320500000.0
2008-03-13 04:08:00,2.0285,2.0285,2.02835,2.02835,380700000.0
2008-03-13 04:09:00,2.02835,2.0285,2.02785,2.02785,375100000.0
2008-03-13 04:10:00,2.02785,2.0282,2.02785,2.0282,193000000.0
2008-03-13 04:11:00,2.0282,2.0282,2.0282,2.0282,66300000.0
2008-03-13 04:12:00,2.0282,2.0284,2.0282,2.02825,365000000.0
2008-03-13 04:13:00,2.02825,2.0285,2.02825,2.0285,483800000.0
2008-03-13 04:14:00,2.0285,2.02875,2.0285,2.0287,87700000.0
2008-03-13 04:15:00,2.0287,2.0287,2.0287,2.0287,66600000.0
2008-03-13 04:16:00,2.0287,2.0291,2.0287,2.0289,92300000.0
2008-03-13 04:17:00,2.0289,2.02895,2.0289,2.0289,188500000.0
2008-03-13 04:18:00,2.0289,2.0289,2.02865,2.0287,260400000.0
2008-03-13 04:19:00,2.0287,2.0287,2.02835,2.02855,1122400000.0
2008-03-13 04:20:00,2.02855,2.02855,2.02805,2.02805,191900000.0
2008-03-13 04:21:00,2.02805,2.02855,2.02805,2.02835,516300000.0
2008-03-13 04:22:00,2.02835,2.02835,2.0283,2.0283,818500000.0
2008-03-13 04:23:00,2.0283,2.0286,2.0283,2.0286,119800000.0
2008-03-13 04:24:00,2.0286,2.0286,2.0286,2.0286,67500000.0
2008-03-13 04:25:00,2.0286,2.0286,2.0286,2.0286,67200000.0
2008-03-13 04:26:00,2.0286,2.029,2.0286,2.029,390300000.0
2008-03-13 04:27:00,2.029,2.0293,2.029,2.0293,495800000.0
2008-03-13 04:28:00,2.0293,2.0293,2.0285,2.029,335400000.0
2008-03-13 04:29:00,2.029,2.029,2.0288,2.0288,69800000.0
2008-03-13 04:30:00,2.0288,2.02885,2.02865,2.02885,529500000.0
2008-03-13 04:31:00,2.02885,2.02885,2.0288,2.0288,372200000.0
2008-03-13 04:32:00,2.0288,2.0289,2.0288,2.0289,161900000.0
2008-03-13 04:33:00,2.0289,2.02905,2.0289,2.02905,98500000.0
2008-03-13 04:34:00,2.02905,2.02905,2.0289,2.02895,158600000.0
2008-03-13 04:35:00,2.02895,2.02915,2.0289,2.02915,154200000.0
2008-03-13 04:36:00,2.02915,2.02915,2.02895,2.02905,200100000.0
2008-03-13 04:37:00,2.02905,2.02905,2.02895,2.02895,205900000.0
2008-03-13 04:38:00,2.02895,2.02915,2.02895,2.02905,449500000.0
2008-03-13 04:39:00,2.02905,2.0292,2.02895,2.02915,179900000.0
2008-03-13 04:40:00,2.02915,2.02925,2.0291,2.02915,613500000.0
2008-03-13 04:41:00,2.02915,2.0292,2.0291,2.0292,99500000.0
2008-03-13 04:42:00,2.0292,2.02925,2.02885,2.02885,165100000.0
2008-03-13 04:43:00,2.02885,2.02895,2.02875,2.02875,299100000.0
2008-03-13 04:44:00,2.02875,2.02885,2.02875,2.02885,589000000.0
2008-03-13 04:45:00,2.02885,2.02925,2.02885,2.02925,384800000.0
2008-03-13 04:46:00,2.02925,2.02925,2.02925,2.02925,165400000.0
2008-03-13 04:47:00,2.02925,2.02925,2.02925,2.02925,88100000.0
2008-03-13 04:48:00,2.02925,2.02925,2.02925,2.02925,401100000.0
2008-03-13 04:49:00,2.02925,2.02945,2.02925,2.02935,943000000.0
2008-03-13 04:50:00,2.02935,2.03085,2.02935,2.03085,752900000.0
2008-03-13 04:51:00,2.0309,2.0312,2.0304,2.03045,186900000.0
2008-03-13 04:52:00,2.03045,2.03055,2.02915,2.03,720200000.0
2008-03-13 04:53:00,2.03,2.03045,2.02965,2.03025,691000000.0
2008-03-13 04:54:00,2.03025,2.03055,2.03005,2.03055,380400000.0
2008-03-13 04:55:00,2.03055,2.03095,2.03045,2.03065,912500000.0
2008-03-13 04:56:00,2.03065,2.031,2.03045,2.03065,1066400000.0
2008-03-13 04:57:00,2.03065,2.03075,2.03,2.03015,619199993.0
2008-03-13 04:58:00,2.02995,2.03015,2.02965,2.02965,505100000.0
2008-03-13 04:59:00,2.02975,2.02985,2.02955,2.02955,537600000.0
2008-03-13 05:00:00,2.02955,2.03015,2.02955,2.02995,499600000.0
2008-03-13 05:01:00,2.02995,2.03005,2.02965,2.02975,426900000.0
2008-03-13 05:02:00,2.02975,2.0301,2.02965,2.02975,164800000.0
2008-03-13 05:03:00,2.02985,2.02995,2.02965,2.02965,464700000.0
2008-03-13 05:04:00,2.02965,2.02965,2.02965,2.02965,609900000.0
2008-03-13 05:05:00,2.02965,2.03005,2.02965,2.03,260500000.0
2008-03-13 05:06:00,2.03,2.0306,2.03,2.03015,351200000.0
2008-03-13 05:07:00,2.03015,2.03015,2.02975,2.02975,413600000.0
2008-03-13 05:08:00,2.02975,2.02995,2.02975,2.02975,139900000.0
2008-03-13 05:09:00,2.02975,2.02995,2.02975,2.02995,237000000.0
2008-03-13 05:10:00,2.02995,2.03025,2.02985,2.02995,840700000.0
2008-03-13 05:11:00,2.02995,2.03,2.02955,2.0298,840800000.0
2008-03-13 05:12:00,2.0298,2.02985,2.02945,2.02985,263900000.0
2008-03-13 05:13:00,2.02985,2.03,2.0298,2.0298,403600000.0
2008-03-13 05:14:00,2.0298,2.02985,2.0298,2.02985,250300000.0
2008-03-13 05:15:00,2.02985,2.02985,2.02935,2.02975,520600000.0
2008-03-13 05:16:00,2.02975,2.02975,2.02945,2.02955,825400000.0
2008-03-13 05:17:00,2.02955,2.02985,2.02935,2.02985,411600000.0
2008-03-13 05:18:00,2.02985,2.02985,2.02935,2.02955,575700000.0
2008-03-13 05:19:00,2.02955,2.02965,2.02945,2.02965,526400000.0
2008-03-13 05:20:00,2.02965,2.02995,2.02955,2.02995,492100000.0
2008-03-13 05:21:00,2.02995,2.03035,2.02955,2.02995,423900000.0
2008-03-13 05:22:00,2.02995,2.03005,2.02945,2.02965,523400000.0
2008-03-13 05:23:00,2.02965,2.03015,2.02965,2.03015,520800000.0
2008-03-13 05:24:00,2.03015,2.03015,2.03015,2.03015,540000000.0
2008-03-13 05:25:00,2.03015,2.0303,2.03005,2.0303,601600000.0
2008-03-13 05:26:00,2.0303,2.0311,2.0303,2.03065,679200000.0
2008-03-13 05:27:00,2.03115,2.03125,2.03095,2.03115,807000000.0
2008-03-13 05:28:00,2.03115,2.03155,2.03115,2.03155,1105700000.0
2008-03-13 05:29:00,2.03155,2.0318,2.03145,2.0317,173100000.0
2008-03-13 05:30:00,2.0317,2.0317,2.0317,2.0317,64800000.0
2008-03-13 05:31:00,2.0317,2.0319,2.0316,2.0319,76400000.0
2008-03-13 05:32:00,2.0319,2.032,2.0318,2.03185,652100000.0
2008-03-13 05:33:00,2.03185,2.03195,2.03165,2.03165,293900000.0
2008-03-13 05:34:00,2.03165,2.03165,2.0315,2.03155,201200000.0
2008-03-13 05:35:00,2.0316,2.0316,2.03085,2.03085,443700000.0
2008-03-13 05:36:00,2.03085,2.031,2.0305,2.03085,336100000.0
2008-03-13 05:37:00,2.03085,2.03085,2.0297,2.02975,303800000.0
2008-03-13 05:38:00,2.0298,2.0299,2.0295,2.0295,232600000.0
2008-03-13 05:39:00,2.0295,2.02955,2.029,2.029,247700000.0
2008-03-13 05:40:00,2.029,2.02935,2.02885,2.02925,453100000.0
2008-03-13 05:41:00,2.02935,2.03,2.02915,2.0296,269800000.0
2008-03-13 05:42:00,2.0296,2.0296,2.0295,2.0295,73400000.0
2008-03-13 05:43:00,2.0295,2.0296,2.0295,2.0296,220600000.0
2008-03-13 05:44:00,2.0296,2.0296,2.0292,2.0292,163200000.0
2008-03-13 05:45:00,2.0292,2.0296,2.0292,2.0296,219600000.0
2008-03-13 05:46:00,2.0296,2.0296,2.0293,2.0293,489500000.0
2008-03-13 05:47:00,2.0293,2.02955,2.0293,2.02935,306600000.0
2008-03-13 05:48:00,2.02935,2.03025,2.02935,2.0295,207500000.0
2008-03-13 05:49:00,2.0295,2.0295,2.0295,2.0295,177700000.0
2008-03-13 05:50:00,2.0295,2.0295,2.0293,2.0293,65700000.0
2008-03-13 05:51:00,2.0293,2.02955,2.0292,2.02935,348100000.0
2008-03-13 05:52:00,2.02935,2.02935,2.0293,2.02935,297100000.0
2008-03-13 05:53:00,2.02935,2.0296,2.02935,2.0295,189800000.0
2008-03-13 05:54:00,2.0295,2.0295,2.02925,2.02925,216800000.0
2008-03-13 05:55:00,2.02925,2.0295,2.02925,2.0294,393900000.0
2008-03-13 05:56:00,2.0294,2.02985,2.0294,2.02945,1715100000.0
2008-03-13 05:57:00,2.02945,2.0295,2.0294,2.0295,413800000.0
2008-03-13 05:58:00,2.0295,2.0297,2.0295,2.0297,67000000.0
2008-03-13 05:59:00,2.0297,2.0297,2.0297,2.0297,67500000.0
2008-03-13 06:00:00,2.0297,2.0298,2.0297,2.0298,95300000.0
2008-03-13 06:01:00,2.0298,2.0298,2.0297,2.0297,67600000.0
2008-03-13 06:02:00,2.0297,2.0297,2.0297,2.0297,66600000.0
2008-03-13 06:03:00,2.0297,2.0297,2.0297,2.0297,66300000.0
2008-03-13 06:04:00,2.0297,2.0297,2.02955,2.0296,74100000.0
2008-03-13 06:05:00,2.0296,2.0298,2.0295,2.0296,125700000.0
2008-03-13 06:06:00,2.0296,2.0298,2.0295,2.0298,77500000.0
2008-03-13 06:07:00,2.0298,2.0298,2.0298,2.0298,66000000.0
2008-03-13 06:08:00,2.0298,2.02995,2.0295,2.0295,77100000.0
2008-03-13 06:09:00,2.0295,2.0295,2.02945,2.02945,105200000.0
2008-03-13 06:10:00,2.02945,2.0295,2.02945,2.0295,154500000.0
2008-03-13 06:11:00,2.0295,2.0297,2.0295,2.0297,68100000.0
2008-03-13 06:12:00,2.0297,2.0297,2.0295,2.0295,65700000.0
2008-03-13 06:13:00,2.0295,2.0297,2.0295,2.0297,65100000.0
2008-03-13 06:14:00,2.0297,2.0297,2.0297,2.0297,65100000.0
2008-03-13 06:15:00,2.0297,2.0297,2.0296,2.0296,67700000.0
2008-03-13 06:16:00,2.0296,2.0296,2.02955,2.02955,614700000.0
2008-03-13 06:17:00,2.02955,2.02955,2.0295,2.02955,571100000.0
2008-03-13 06:18:00,2.02955,2.02965,2.0295,2.02965,122300000.0
2008-03-13 06:19:00,2.02965,2.02965,2.0296,2.0296,57400000.0
2008-03-13 06:20:00,2.0296,2.0296,2.0296,2.0296,67200000.0
2008-03-13 06:21:00,2.0296,2.0296,2.029,2.02905,293000000.0
2008-03-13 06:22:00,2.02905,2.02905,2.0286,2.02905,250600000.0
2008-03-13 06:23:00,2.02905,2.02905,2.029,2.029,146300000.0
2008-03-13 06:24:00,2.029,2.02905,2.02895,2.02895,133600000.0
2008-03-13 06:25:00,2.02895,2.02915,2.0289,2.02905,235600000.0
2008-03-13 06:26:00,2.02905,2.02905,2.02885,2.02885,79200000.0
2008-03-13 06:27:00,2.02885,2.0289,2.02885,2.02885,287000000.0
2008-03-13 06:28:00,2.02885,2.02885,2.02885,2.02885,499600000.0
2008-03-13 06:29:00,2.02885,2.02915,2.02885,2.02885,137200000.0
2008-03-13 06:30:00,2.02885,2.02925,2.02875,2.02885,399400000.0
2008-03-13 06:31:00,2.02885,2.0292,2.02875,2.0292,459600000.0
2008-03-13 06:32:00,2.0292,2.0292,2.02895,2.0291,413200000.0
2008-03-13 06:33:00,2.0291,2.0291,2.02885,2.02885,133600000.0
2008-03-13 06:34:00,2.02885,2.0292,2.02885,2.0292,180800000.0
2008-03-13 06:35:00,2.0293,2.0297,2.0293,2.0296,111600000.0
2008-03-13 06:36:00,2.0296,2.02975,2.0294,2.02975,167600000.0
2008-03-13 06:37:00,2.02975,2.02975,2.02975,2.02975,66900000.0
2008-03-13 06:38:00,2.02975,2.02975,2.0294,2.0294,67200000.0
2008-03-13 06:39:00,2.0294,2.0294,2.0293,2.0293,68300000.0
2008-03-13 06:40:00,2.0293,2.02935,2.02925,2.02935,1552300000.0
2008-03-13 06:41:00,2.0293,2.0295,2.0293,2.0295,280700000.0
2008-03-13 06:42:00,2.02925,2.02935,2.02925,2.02935,280700000.0
2008-03-13 06:43:00,2.02935,2.02955,2.0293,2.0293,138300000.0
2008-03-13 06:44:00,2.0293,2.0293,2.0293,2.0293,66900000.0
2008-03-13 06:45:00,2.0293,2.0295,2.0293,2.0295,67500000.0
2008-03-13 06:46:00,2.0295,2.0297,2.0295,2.0297,66400000.0
2008-03-13 06:47:00,2.0297,2.0297,2.0297,2.0297,66900000.0
2008-03-13 06:48:00,2.0297,2.0297,2.0297,2.0297,66900000.0
2008-03-13 06:49:00,2.0297,2.0297,2.0297,2.0297,66300000.0
2008-03-13 06:50:00,2.0297,2.0299,2.0297,2.0299,66900000.0
2008-03-13 06:51:00,2.0299,2.0299,2.0298,2.0298,144200000.0
2008-03-13 06:52:00,2.0298,2.03025,2.0298,2.03015,340600000.0
2008-03-13 06:53:00,2.03015,2.03025,2.0299,2.0299,473800000.0
2008-03-13 06:54:00,2.0299,2.0299,2.0298,2.0298,113000000.0
2008-03-13 06:55:00,2.02975,2.03005,2.0297,2.0298,141200000.0
2008-03-13 06:56:00,2.0298,2.03045,2.0298,2.03005,226300000.0
2008-03-13 06:57:00,2.03005,2.0305,2.03,2.0305,190500000.0
2008-03-13 06:58:00,2.0305,2.03065,2.03,2.03025,189600000.0
2008-03-13 06:59:00,2.03025,2.0305,2.0302,2.03045,246400000.0
2008-03-13 07:00:00,2.03045,2.03045,2.0302,2.0302,153400000.0
2008-03-13 07:01:00,2.0302,2.0305,2.0301,2.0305,166100000.0
2008-03-13 07:02:00,2.0305,2.03075,2.0305,2.03075,132300000.0
2008-03-13 07:03:00,2.03075,2.0309,2.0307,2.03075,120000000.0
2008-03-13 07:04:00,2.03075,2.03085,2.03065,2.03065,84000000.0
2008-03-13 07:05:00,2.03065,2.03075,2.03015,2.0304,183800000.0
2008-03-13 07:06:00,2.0304,2.0304,2.02995,2.0303,157700000.0
2008-03-13 07:07:00,2.0303,2.0303,2.03005,2.0301,221800000.0
2008-03-13 07:08:00,2.0301,2.03015,2.02995,2.02995,225300000.0
2008-03-13 07:09:00,2.02995,2.03015,2.02955,2.02975,628800000.0
2008-03-13 07:10:00,2.02975,2.0299,2.02975,2.02985,422900000.0
2008-03-13 07:11:00,2.02985,2.03,2.0298,2.0299,466300000.0
2008-03-13 07:12:00,2.0299,2.03,2.0297,2.0298,174600000.0
2008-03-13 07:13:00,2.0298,2.02995,2.0298,2.0298,213600000.0
2008-03-13 07:14:00,2.0298,2.0298,2.0298,2.0298,220500000.0
2008-03-13 07:15:00,2.0298,2.0298,2.0298,2.0298,225000000.0
2008-03-13 07:16:00,2.0298,2.03015,2.0298,2.03015,426200000.0
2008-03-13 07:17:00,2.03015,2.03025,2.03015,2.03015,273000000.0
2008-03-13 07:18:00,2.03015,2.0303,2.0301,2.0301,140400000.0
2008-03-13 07:19:00,2.0301,2.03025,2.02945,2.02945,620200000.0
2008-03-13 07:20:00,2.02945,2.02995,2.02925,2.02945,407900000.0
2008-03-13 07:21:00,2.02945,2.0298,2.0294,2.02945,449500000.0
2008-03-13 07:22:00,2.02945,2.02945,2.0288,2.029,415100000.0
2008-03-13 07:23:00,2.029,2.029,2.0288,2.0289,75800000.0
2008-03-13 07:24:00,2.0289,2.0289,2.02855,2.02855,905900000.0
2008-03-13 07:25:00,2.02855,2.0286,2.02835,2.02845,493800000.0
2008-03-13 07:26:00,2.02845,2.02865,2.02845,2.02865,142700000.0
2008-03-13 07:27:00,2.02865,2.0287,2.0286,2.0287,215900000.0
2008-03-13 07:28:00,2.0287,2.029,2.0286,2.029,259200000.0
2008-03-13 07:29:00,2.02885,2.0289,2.02865,2.0288,141600000.0
2008-03-13 07:30:00,2.0288,2.029,2.02875,2.029,172600000.0
2008-03-13 07:31:00,2.029,2.029,2.02875,2.02875,212100000.0
2008-03-13 07:32:00,2.02875,2.02905,2.02875,2.0289,125900000.0
2008-03-13 07:33:00,2.0289,2.029,2.0288,2.029,450300000.0
2008-03-13 07:34:00,2.029,2.0294,2.029,2.0294,291100000.0
2008-03-13 07:35:00,2.0294,2.0295,2.0294,2.0295,125900000.0
2008-03-13 07:36:00,2.0295,2.03025,2.0293,2.03015,191700000.0
2008-03-13 07:37:00,2.03015,2.03015,2.0295,2.0296,260300000.0
2008-03-13 07:38:00,2.0296,2.0296,2.02915,2.0293,93400000.0
2008-03-13 07:39:00,2.0293,2.0294,2.02905,2.02925,273500000.0
2008-03-13 07:40:00,2.02925,2.02985,2.02925,2.02945,410200000.0
2008-03-13 07:41:00,2.02945,2.02945,2.02935,2.02935,536600000.0
2008-03-13 07:42:00,2.02935,2.02935,2.02905,2.02925,499200000.0
2008-03-13 07:43:00,2.02925,2.02945,2.02925,2.02935,537600000.0
2008-03-13 07:44:00,2.02935,2.02945,2.02935,2.02945,535200000.0
2008-03-13 07:45:00,2.02945,2.02945,2.02945,2.02945,619200000.0
2008-03-13 07:46:00,2.02945,2.02965,2.02945,2.02945,462600000.0
2008-03-13 07:47:00,2.02945,2.02955,2.02945,2.02955,532800000.0
2008-03-13 07:48:00,2.02955,2.0301,2.0295,2.0296,456500000.0
2008-03-13 07:49:00,2.0296,2.0296,2.02905,2.02915,291500000.0
2008-03-13 07:50:00,2.02915,2.02935,2.02915,2.02935,80900000.0
2008-03-13 07:51:00,2.02935,2.02955,2.0293,2.02945,411900000.0
2008-03-13 07:52:00,2.02945,2.02945,2.02915,2.0293,481500000.0
2008-03-13 07:53:00,2.0293,2.0293,2.0293,2.0293,74000000.0
2008-03-13 07:54:00,2.0293,2.02945,2.0292,2.02925,69100000.0
2008-03-13 07:55:00,2.02925,2.0294,2.0292,2.0292,321300000.0
2008-03-13 07:56:00,2.0292,2.02935,2.0292,2.02925,286400000.0
2008-03-13 07:57:00,2.02925,2.0295,2.02925,2.02935,355700000.0
2008-03-13 07:58:00,2.02935,2.02965,2.02935,2.02965,541200000.0
2008-03-13 07:59:00,2.02965,2.02965,2.02955,2.02955,530400000.0
2008-03-13 08:00:00,2.02955,2.02965,2.02915,2.02915,506500000.0
2008-03-13 08:01:00,2.02915,2.02945,2.02905,2.02935,399500000.0
2008-03-13 08:02:00,2.02935,2.02935,2.0291,2.02925,169600000.0
2008-03-13 08:03:00,2.02925,2.0293,2.0291,2.02925,291900000.0
2008-03-13 08:04:00,2.02925,2.02925,2.029,2.029,285000000.0
2008-03-13 08:05:00,2.029,2.029,2.0289,2.029,125100000.0
2008-03-13 08:06:00,2.029,2.029,2.029,2.029,67500000.0
2008-03-13 08:07:00,2.029,2.02905,2.02865,2.02905,160300000.0
2008-03-13 08:08:00,2.02905,2.02905,2.0289,2.0289,146100000.0
2008-03-13 08:09:00,2.0289,2.0289,2.0289,2.0289,154000000.0
2008-03-13 08:10:00,2.0289,2.029,2.0289,2.029,86000000.0
2008-03-13 08:11:00,2.029,2.0291,2.0289,2.0291,90900000.0
2008-03-13 08:12:00,2.0291,2.0291,2.0291,2.0291,65400000.0
2008-03-13 08:13:00,2.0291,2.02965,2.02895,2.02945,175000000.0
2008-03-13 08:14:00,2.02955,2.02995,2.0295,2.02965,171400000.0
2008-03-13 08:15:00,2.02965,2.02995,2.0296,2.02965,107300000.0
2008-03-13 08:16:00,2.02965,2.02995,2.02935,2.02935,204200000.0
2008-03-13 08:17:00,2.02935,2.0299,2.02935,2.0299,253500000.0
2008-03-13 08:18:00,2.0299,2.03015,2.0295,2.02995,235800000.0
2008-03-13 08:19:00,2.02995,2.03045,2.02995,2.03025,329300000.0
2008-03-13 08:20:00,2.03025,2.03045,2.03015,2.03015,443000000.0
2008-03-13 08:21:00,2.03015,2.0304,2.03015,2.0303,498200000.0
2008-03-13 08:22:00,2.0303,2.03085,2.0303,2.0307,150100000.0
2008-03-13 08:23:00,2.0307,2.03075,2.0307,2.0307,67700000.0
2008-03-13 08:24:00,2.0307,2.03085,2.0307,2.0307,64600000.0
2008-03-13 08:25:00,2.0307,2.03085,2.0307,2.03085,117300000.0
2008-03-13 08:26:00,2.03085,2.03085,2.02945,2.0295,367800000.0
2008-03-13 08:27:00,2.0295,2.0296,2.02935,2.02945,243500000.0
2008-03-13 08:28:00,2.02945,2.02955,2.0293,2.02945,281900000.0
2008-03-13 08:29:00,2.02945,2.02945,2.0292,2.02945,257600000.0
2008-03-13 08:30:00,2.02945,2.02945,2.0292,2.0293,232700000.0
2008-03-13 08:31:00,2.0293,2.0296,2.02915,2.02955,255000000.0
2008-03-13 08:32:00,2.02955,2.02955,2.0295,2.02955,207700000.0
2008-03-13 08:33:00,2.02955,2.0298,2.02945,2.02945,260400000.0
2008-03-13 08:34:00,2.02945,2.0296,2.02945,2.02945,300000000.0
2008-03-13 08:35:00,2.02945,2.02985,2.02935,2.02955,460100000.0
2008-03-13 08:36:00,2.02955,2.02965,2.02945,2.02965,934600000.0
2008-03-13 08:37:00,2.02965,2.0299,2.02965,2.0299,185400000.0
2008-03-13 08:38:00,2.0299,2.0299,2.0299,2.0299,135600000.0
2008-03-13 08:39:00,2.0299,2.03,2.0298,2.03,160800000.0
2008-03-13 08:40:00,2.03,2.03005,2.02975,2.03,161600000.0
2008-03-13 08:41:00,2.03,2.0303,2.0298,2.0298,172400000.0
2008-03-13 08:42:00,2.0298,2.0302,2.0298,2.03,203800000.0
2008-03-13 08:43:00,2.03,2.03025,2.0298,2.02995,235800000.0
2008-03-13 08:44:00,2.02995,2.03035,2.02975,2.0302,238200000.0
2008-03-13 08:45:00,2.03045,2.03045,2.02985,2.0303,295300000.0
2008-03-13 08:46:00,2.0303,2.03035,2.02995,2.02995,289100000.0
2008-03-13 08:47:00,2.02995,2.03035,2.02995,2.03005,248900000.0
2008-03-13 08:48:00,2.03005,2.0302,2.02965,2.02965,213500000.0
2008-03-13 08:49:00,2.02965,2.0298,2.02945,2.02975,134500000.0
2008-03-13 08:50:00,2.02975,2.02975,2.02945,2.02945,134600000.0
2008-03-13 08:51:00,2.0295,2.02995,2.0293,2.02995,135000000.0
2008-03-13 08:52:00,2.02995,2.02995,2.0295,2.02965,134000000.0
2008-03-13 08:53:00,2.02965,2.0299,2.0296,2.0297,132600000.0
2008-03-13 08:54:00,2.0297,2.0297,2.02905,2.02905,185700000.0
2008-03-13 08:55:00,2.02905,2.02955,2.02905,2.02955,236700000.0
2008-03-13 08:56:00,2.0295,2.02965,2.02925,2.0296,186500000.0
2008-03-13 08:57:00,2.0296,2.0297,2.0296,2.02965,235000000.0
2008-03-13 08:58:00,2.02965,2.02965,2.02955,2.02955,135600000.0
2008-03-13 08:59:00,2.02955,2.02955,2.02895,2.0291,181800000.0
2008-03-13 09:00:00,2.0291,2.0291,2.0288,2.0288,188900000.0
2008-03-13 09:01:00,2.0288,2.029,2.0287,2.0289,269900000.0
2008-03-13 09:02:00,2.0289,2.0289,2.02875,2.02875,249000000.0
2008-03-13 09:03:00,2.02875,2.02945,2.02875,2.0294,301300000.0
2008-03-13 09:04:00,2.02935,2.0298,2.02915,2.0296,227500000.0
2008-03-13 09:05:00,2.0296,2.0297,2.0294,2.0295,252600000.0
2008-03-13 09:06:00,2.0295,2.0298,2.0295,2.0297,191800000.0
2008-03-13 09:07:00,2.0297,2.0298,2.0295,2.02955,184400000.0
2008-03-13 09:08:00,2.02955,2.02955,2.0291,2.0291,391300000.0
2008-03-13 09:09:00,2.0291,2.0296,2.02905,2.0296,273900000.0
2008-03-13 09:10:00,2.0296,2.02965,2.02945,2.02965,200900000.0
2008-03-13 09:11:00,2.02965,2.02985,2.02955,2.0298,225700000.0
2008-03-13 09:12:00,2.0298,2.0298,2.02935,2.0294,262700000.0
2008-03-13 09:13:00,2.0294,2.02945,2.0294,2.0294,248000000.0
2008-03-13 09:14:00,2.0294,2.02975,2.0294,2.02965,200100000.0
2008-03-13 09:15:00,2.02965,2.0301,2.02965,2.03,181200000.0
2008-03-13 09:16:00,2.03,2.03005,2.0298,2.03,213700000.0
2008-03-13 09:17:00,2.03,2.03065,2.03,2.0305,212400000.0
2008-03-13 09:18:00,2.0305,2.0305,2.02995,2.03005,251400000.0
2008-03-13 09:19:00,2.03005,2.03015,2.0299,2.0299,265100000.0
2008-03-13 09:20:00,2.0299,2.02995,2.02965,2.02985,231400000.0
2008-03-13 09:21:00,2.02985,2.0299,2.02975,2.0299,268400000.0
2008-03-13 09:22:00,2.0299,2.03025,2.02985,2.03015,238000000.0
2008-03-13 09:23:00,2.03015,2.0302,2.03,2.03015,207900000.0
2008-03-13 09:24:00,2.03015,2.0309,2.0301,2.0309,152600000.0
2008-03-13 09:25:00,2.0309,2.0309,2.0305,2.03065,261700000.0
2008-03-13 09:26:00,2.03065,2.03065,2.0302,2.0304,263100000.0
2008-03-13 09:27:00,2.0304,2.032,2.03035,2.0319,195500000.0
2008-03-13 09:28:00,2.0319,2.03255,2.03165,2.03255,234600000.0
2008-03-13 09:29:00,2.0326,2.0328,2.0322,2.0327,185700000.0
2008-03-13 09:30:00,2.0327,2.0327,2.0323,2.0326,236400000.0
2008-03-13 09:31:00,2.0327,2.03275,2.03235,2.0325,187100000.0
2008-03-13 09:32:00,2.0325,2.0325,2.03185,2.03215,272900000.0
2008-03-13 09:33:00,2.03215,2.0325,2.03215,2.0325,308800000.0
2008-03-13 09:34:00,2.0325,2.03345,2.0324,2.03315,210000000.0
2008-03-13 09:35:00,2.03315,2.03335,2.0331,2.0331,260000000.0
2008-03-13 09:36:00,2.0331,2.0338,2.03305,2.03365,244600000.0
2008-03-13 09:37:00,2.03365,2.03385,2.0332,2.0332,676099998.0
2008-03-13 09:38:00,2.0332,2.03405,2.033,2.03395,267900000.0
2008-03-13 09:39:00,2.03395,2.03445,2.03375,2.03395,248800000.0
2008-03-13 09:40:00,2.03395,2.03445,2.0338,2.0342,267400000.0
2008-03-13 09:41:00,2.0342,2.0342,2.0337,2.03385,164200000.0
2008-03-13 09:42:00,2.03385,2.03395,2.0337,2.03375,237000000.0
2008-03-13 09:43:00,2.03375,2.0348,2.03345,2.03475,328400000.0
2008-03-13 09:44:00,2.03475,2.03475,2.03445,2.0345,292600000.0
2008-03-13 09:45:00,2.0345,2.0345,2.03395,2.034,315900000.0
2008-03-13 09:46:00,2.03405,2.0342,2.03385,2.03415,148500000.0
2008-03-13 09:47:00,2.03415,2.0346,2.03405,2.0345,196400000.0
2008-03-13 09:48:00,2.0345,2.03505,2.03445,2.03505,251400000.0
2008-03-13 09:49:00,2.03505,2.03525,2.0348,2.03485,269000000.0
2008-03-13 09:50:00,2.03485,2.0351,2.03455,2.0349,197600000.0
2008-03-13 09:51:00,2.0349,2.035,2.03455,2.03455,163600000.0
2008-03-13 09:52:00,2.03455,2.0353,2.03455,2.03515,177200000.0
2008-03-13 09:53:00,2.0351,2.0351,2.03435,2.03435,289500000.0
2008-03-13 09:54:00,2.03435,2.03465,2.03375,2.03375,227000000.0
2008-03-13 09:55:00,2.03375,2.0341,2.0334,2.0334,223300000.0
2008-03-13 09:56:00,2.0334,2.03365,2.03215,2.03215,182500000.0
2008-03-13 09:57:00,2.0322,2.0331,2.0322,2.0327,254600000.0
2008-03-13 09:58:00,2.0327,2.03285,2.0322,2.0322,205900000.0
2008-03-13 09:59:00,2.0322,2.0322,2.03175,2.03185,205900000.0
2008-03-13 10:00:00,2.03185,2.0324,2.03185,2.0324,294000000.0
2008-03-13 10:01:00,2.0324,2.03275,2.03175,2.0321,228000000.0
2008-03-13 10:02:00,2.0321,2.0326,2.0312,2.03155,212200000.0
2008-03-13 10:03:00,2.03155,2.0316,2.03035,2.03095,257200000.0
2008-03-13 10:04:00,2.0309,2.0311,2.0308,2.031,269200000.0
2008-03-13 10:05:00,2.031,2.03135,2.0309,2.0311,249580000.0
2008-03-13 10:06:00,2.0311,2.0311,2.02955,2.0296,293600000.0
2008-03-13 10:07:00,2.0296,2.02965,2.0293,2.0296,280000000.0
2008-03-13 10:08:00,2.0296,2.0301,2.0295,2.03,248700000.0
2008-03-13 10:09:00,2.03,2.03025,2.02975,2.0302,295800000.0
2008-03-13 10:10:00,2.0302,2.03025,2.0301,2.03025,241700000.0
2008-03-13 10:11:00,2.03025,2.0307,2.03005,2.0307,299200000.0
2008-03-13 10:12:00,2.0307,2.03115,2.03035,2.0305,310300000.0
2008-03-13 10:13:00,2.0305,2.03055,2.02995,2.0305,269600000.0
2008-03-13 10:14:00,2.0305,2.0311,2.03045,2.0311,337300000.0
2008-03-13 10:15:00,2.0311,2.03125,2.03105,2.03115,329400000.0
2008-03-13 10:16:00,2.03115,2.0317,2.03115,2.0317,172000000.0
2008-03-13 10:17:00,2.0317,2.03205,2.0317,2.03205,275600000.0
2008-03-13 10:18:00,2.03205,2.03205,2.0313,2.0315,302200000.0
2008-03-13 10:19:00,2.03155,2.03175,2.03155,2.0317,156800000.0
2008-03-13 10:20:00,2.0317,2.0319,2.03165,2.0318,246100000.0
2008-03-13 10:21:00,2.0318,2.0318,2.031,2.0312,224300000.0
2008-03-13 10:22:00,2.0312,2.0322,2.0311,2.0321,202200000.0
2008-03-13 10:23:00,2.0321,2.03215,2.0317,2.03175,250900000.0
2008-03-13 10:24:00,2.03175,2.03275,2.03175,2.03265,302700000.0
2008-03-13 10:25:00,2.03265,2.0335,2.03265,2.0329,253000000.0
2008-03-13 10:26:00,2.0329,2.03305,2.0326,2.03285,284800000.0
2008-03-13 10:27:00,2.03275,2.03305,2.0327,2.033,208800000.0
2008-03-13 10:28:00,2.033,2.033,2.03265,2.033,219900000.0
2008-03-13 10:29:00,2.033,2.03325,2.033,2.0332,237600000.0
2008-03-13 10:30:00,2.0332,2.0337,2.0332,2.03365,236700000.0
2008-03-13 10:31:00,2.03365,2.0338,2.03345,2.0335,295900000.0
2008-03-13 10:32:00,2.0335,2.0336,2.0335,2.0336,269800000.0
2008-03-13 10:33:00,2.0336,2.03435,2.0336,2.0342,177800000.0
2008-03-13 10:34:00,2.0342,2.0348,2.0341,2.0348,260000000.0
2008-03-13 10:35:00,2.0349,2.03535,2.0347,2.0352,183300000.0
2008-03-13 10:36:00,2.0352,2.03555,2.0352,2.0353,285300000.0
2008-03-13 10:37:00,2.0353,2.03545,2.03455,2.03515,155800000.0
2008-03-13 10:38:00,2.03515,2.03515,2.03425,2.03425,218900000.0
2008-03-13 10:39:00,2.03425,2.0344,2.034,2.03425,227700000.0
2008-03-13 10:40:00,2.03425,2.03425,2.03375,2.03415,440300000.0
2008-03-13 10:41:00,2.03415,2.03425,2.03365,2.0341,264300000.0
2008-03-13 10:42:00,2.0341,2.03435,2.0339,2.03405,148400000.0
2008-03-13 10:43:00,2.03405,2.0344,2.034,2.03425,239600000.0
2008-03-13 10:44:00,2.03425,2.03485,2.03415,2.03475,192700000.0
2008-03-13 10:45:00,2.03475,2.03505,2.03455,2.03475,231300000.0
2008-03-13 10:46:00,2.03475,2.03485,2.0345,2.0345,214500000.0
2008-03-13 10:47:00,2.0345,2.0345,2.034,2.03415,252300000.0
2008-03-13 10:48:00,2.03415,2.03435,2.03405,2.03435,307200000.0
2008-03-13 10:49:00,2.03435,2.03435,2.0342,2.03425,173000000.0
2008-03-13 10:50:00,2.03425,2.0343,2.0341,2.0342,188600000.0
2008-03-13 10:51:00,2.0342,2.03445,2.0341,2.0341,177600000.0
2008-03-13 10:52:00,2.0341,2.03415,2.03385,2.03405,229200000.0
2008-03-13 10:53:00,2.03405,2.03425,2.034,2.03405,217400000.0
2008-03-13 10:54:00,2.03405,2.0341,2.0339,2.0341,304400000.0
2008-03-13 10:55:00,2.03415,2.0342,2.0338,2.0338,289500000.0
2008-03-13 10:56:00,2.0338,2.03385,2.0336,2.03385,246700000.0
2008-03-13 10:57:00,2.03385,2.03395,2.0333,2.0333,292300000.0
2008-03-13 10:58:00,2.0333,2.03355,2.0331,2.03325,249200000.0
2008-03-13 10:59:00,2.03325,2.0334,2.0332,2.0332,107200000.0
2008-03-13 11:00:00,2.0332,2.0339,2.0331,2.0339,277600000.0
2008-03-13 11:01:00,2.0339,2.03465,2.0339,2.03445,315200000.0
2008-03-13 11:02:00,2.0345,2.03455,2.034,2.03405,218500000.0
2008-03-13 11:03:00,2.03405,2.03435,2.03375,2.03375,339000000.0
2008-03-13 11:04:00,2.03375,2.0342,2.03375,2.03395,465200000.0
2008-03-13 11:05:00,2.03395,2.03425,2.03385,2.03405,532500000.0
2008-03-13 11:06:00,2.03405,2.0341,2.0339,2.03405,197300000.0
2008-03-13 11:07:00,2.03405,2.03405,2.03375,2.03375,342400000.0
2008-03-13 11:08:00,2.03375,2.0354,2.03375,2.0352,534300000.0
2008-03-13 11:09:00,2.03515,2.0355,2.03475,2.03535,271200000.0
2008-03-13 11:10:00,2.03535,2.0368,2.03535,2.03645,410450000.0
2008-03-13 11:11:00,2.03645,2.0373,2.0359,2.03675,421500000.0
2008-03-13 11:12:00,2.03675,2.03755,2.0365,2.03685,509499999.0
2008-03-13 11:13:00,2.03685,2.03695,2.0364,2.03675,181100000.0
2008-03-13 11:14:00,2.03675,2.03755,2.03675,2.03755,198500000.0
2008-03-13 11:15:00,2.03755,2.03755,2.0367,2.03705,261762500.0
2008-03-13 11:16:00,2.03705,2.03725,2.03675,2.03715,358700000.0
2008-03-13 11:17:00,2.03715,2.03755,2.037,2.03705,233600000.0
2008-03-13 11:18:00,2.03705,2.03715,2.03635,2.03675,273400000.0
2008-03-13 11:19:00,2.03675,2.03685,2.0363,2.03635,246700000.0
2008-03-13 11:20:00,2.03635,2.03645,2.0361,2.0363,242000000.0
2008-03-13 11:21:00,2.0363,2.03685,2.0363,2.03685,145900000.0
2008-03-13 11:22:00,2.03685,2.037,2.03685,2.0369,175600000.0
2008-03-13 11:23:00,2.0368,2.0368,2.03625,2.0364,355000000.0
2008-03-13 11:24:00,2.0364,2.0366,2.03615,2.0362,378375000.0
2008-03-13 11:25:00,2.0362,2.0362,2.0359,2.03595,334500000.0
2008-03-13 11:26:00,2.036,2.036,2.03485,2.0355,301700000.0
2008-03-13 11:27:00,2.03555,2.0357,2.0352,2.0352,301000000.0
2008-03-13 11:28:00,2.03515,2.03575,2.035,2.03555,318300000.0
2008-03-13 11:29:00,2.03555,2.03565,2.0355,2.03555,396900000.0
2008-03-13 11:30:00,2.03555,2.03605,2.03555,2.03605,641100000.0
2008-03-13 11:31:00,2.03605,2.0361,2.03585,2.03605,366100000.0
2008-03-13 11:32:00,2.03605,2.0365,2.03605,2.03625,363400000.0
2008-03-13 11:33:00,2.03625,2.03625,2.036,2.036,418200000.0
2008-03-13 11:34:00,2.036,2.0362,2.03595,2.03595,457200000.0
2008-03-13 11:35:00,2.03595,2.03635,2.03595,2.03635,492800000.0
2008-03-13 11:36:00,2.03635,2.0367,2.0363,2.0366,191100000.0
2008-03-13 11:37:00,2.0366,2.03665,2.0363,2.03655,257400000.0
2008-03-13 11:38:00,2.03655,2.0368,2.0364,2.0367,343300000.0
2008-03-13 11:39:00,2.0367,2.03705,2.0367,2.037,341800000.0
2008-03-13 11:40:00,2.037,2.03705,2.0368,2.03695,936700000.0
2008-03-13 11:41:00,2.03695,2.03695,2.0367,2.0367,519100000.0
2008-03-13 11:42:00,2.0367,2.0367,2.03605,2.0362,388900000.0
2008-03-13 11:43:00,2.0362,2.03625,2.0355,2.0358,382300000.0
2008-03-13 11:44:00,2.0358,2.03635,2.03575,2.03625,302200000.0
2008-03-13 11:45:00,2.03625,2.03625,2.03525,2.0358,412700000.0
2008-03-13 11:46:00,2.0358,2.03595,2.0355,2.03575,349500000.0
2008-03-13 11:47:00,2.03575,2.03605,2.03565,2.03605,283400000.0
2008-03-13 11:48:00,2.03605,2.03605,2.03535,2.03535,312000000.0
2008-03-13 11:49:00,2.03535,2.03655,2.0353,2.0365,268700000.0
2008-03-13 11:50:00,2.0365,2.03655,2.03625,2.03625,420200000.0
2008-03-13 11:51:00,2.03625,2.03635,2.03585,2.03625,509600000.0
2008-03-13 11:52:00,2.03625,2.03625,2.03565,2.03595,540500000.0
2008-03-13 11:53:00,2.03595,2.03665,2.03595,2.03655,493700000.0
2008-03-13 11:54:00,2.03655,2.03655,2.03595,2.03595,426300000.0
2008-03-13 11:55:00,2.03595,2.036,2.0359,2.03595,436800000.0
2008-03-13 11:56:00,2.03595,2.03615,2.03585,2.03595,438600000.0
2008-03-13 11:57:00,2.03595,2.03615,2.03585,2.03595,592600000.0
2008-03-13 11:58:00,2.03595,2.03615,2.03585,2.03595,489200000.0
2008-03-13 11:59:00,2.03595,2.03615,2.03575,2.036,451400000.0
2008-03-13 12:00:00,2.036,2.0361,2.0358,2.03595,252600000.0
2008-03-13 12:01:00,2.03595,2.036,2.0358,2.036,363900000.0
2008-03-13 12:02:00,2.036,2.03635,2.036,2.03625,526000000.0
2008-03-13 12:03:00,2.03625,2.0365,2.03625,2.03635,540300000.0
2008-03-13 12:04:00,2.03635,2.0366,2.0363,2.03655,428600000.0
2008-03-13 12:05:00,2.03655,2.0367,2.0364,2.03665,227800000.0
2008-03-13 12:06:00,2.03665,2.0368,2.03645,2.0365,272675000.0
2008-03-13 12:07:00,2.0365,2.0369,2.0365,2.03675,524800000.0
2008-03-13 12:08:00,2.03675,2.03715,2.03675,2.0371,285400000.0
2008-03-13 12:09:00,2.0371,2.0371,2.037,2.03705,234500000.0
2008-03-13 12:10:00,2.03705,2.03705,2.0366,2.03695,398700000.0
2008-03-13 12:11:00,2.03695,2.0371,2.0369,2.037,266200000.0
2008-03-13 12:12:00,2.037,2.03725,2.03685,2.03685,363100000.0
2008-03-13 12:13:00,2.03685,2.03685,2.03655,2.0366,363600000.0
2008-03-13 12:14:00,2.0366,2.0367,2.03625,2.03635,478400000.0
2008-03-13 12:15:00,2.03635,2.0365,2.0363,2.03635,364000000.0
2008-03-13 12:16:00,2.03635,2.03645,2.03615,2.0363,410900000.0
2008-03-13 12:17:00,2.03635,2.0366,2.03635,2.03645,471100000.0
2008-03-13 12:18:00,2.03645,2.03645,2.03625,2.03635,647700000.0
2008-03-13 12:19:00,2.03635,2.03645,2.03625,2.0363,507800000.0
2008-03-13 12:20:00,2.0363,2.0363,2.0361,2.03615,543300000.0
2008-03-13 12:21:00,2.03615,2.0363,2.0359,2.03605,363800000.0
2008-03-13 12:22:00,2.03605,2.03605,2.03575,2.03575,310900000.0
2008-03-13 12:23:00,2.03575,2.03575,2.03475,2.03475,327900000.0
2008-03-13 12:24:00,2.03475,2.0349,2.0341,2.0349,359600000.0
2008-03-13 12:25:00,2.0349,2.035,2.0349,2.0349,298100000.0
2008-03-13 12:26:00,2.0349,2.03495,2.03485,2.0349,302000000.0
2008-03-13 12:27:00,2.0349,2.035,2.0348,2.03485,284800000.0
2008-03-13 12:28:00,2.03485,2.035,2.0347,2.03485,451600000.0
2008-03-13 12:29:00,2.03485,2.0352,2.0348,2.03515,379200000.0
2008-03-13 12:30:00,2.03515,2.03555,2.0351,2.03555,392400000.0
2008-03-13 12:31:00,2.03555,2.0362,2.03555,2.036,441900000.0
2008-03-13 12:32:00,2.036,2.036,2.03575,2.0359,274100000.0
2008-03-13 12:33:00,2.0359,2.0361,2.03585,2.03595,379900000.0
2008-03-13 12:34:00,2.03595,2.03655,2.03595,2.03655,370700000.0
2008-03-13 12:35:00,2.03655,2.0368,2.03635,2.03655,417800000.0
2008-03-13 12:36:00,2.0366,2.03735,2.03645,2.0373,314400000.0
2008-03-13 12:37:00,2.0373,2.0373,2.0367,2.03675,377200000.0
2008-03-13 12:38:00,2.03675,2.0371,2.0365,2.0365,257175000.0
2008-03-13 12:39:00,2.0366,2.0369,2.0365,2.0365,293700000.0
2008-03-13 12:40:00,2.0365,2.03665,2.03635,2.03655,462000000.0
2008-03-13 12:41:00,2.03655,2.03665,2.03625,2.03655,448900000.0
2008-03-13 12:42:00,2.03655,2.03655,2.0361,2.03615,422000000.0
2008-03-13 12:43:00,2.03615,2.03625,2.03605,2.0362,309400000.0
2008-03-13 12:44:00,2.0362,2.03625,2.03595,2.0361,422500000.0
2008-03-13 12:45:00,2.0361,2.03635,2.036,2.03635,347400000.0
2008-03-13 12:46:00,2.03635,2.0365,2.0359,2.03595,423100000.0
2008-03-13 12:47:00,2.03595,2.03635,2.03595,2.03615,314700000.0
2008-03-13 12:48:00,2.03615,2.037,2.03615,2.0367,335300000.0
2008-03-13 12:49:00,2.0367,2.03675,2.03635,2.0365,353400000.0
2008-03-13 12:50:00,2.0365,2.03675,2.0363,2.03675,216700000.0
2008-03-13 12:51:00,2.03675,2.03675,2.03635,2.03635,211700000.0
2008-03-13 12:52:00,2.03635,2.03685,2.03615,2.03685,207100000.0
2008-03-13 12:53:00,2.03685,2.03705,2.0364,2.03685,239500000.0
2008-03-13 12:54:00,2.03685,2.038,2.03685,2.03785,319600000.0
2008-03-13 12:55:00,2.03785,2.03825,2.0377,2.03815,340200000.0
2008-03-13 12:56:00,2.03815,2.03875,2.03815,2.0383,247300000.0
2008-03-13 12:57:00,2.0383,2.03905,2.0382,2.03855,313300000.0
2008-03-13 12:58:00,2.03855,2.03855,2.0379,2.03805,279500000.0
2008-03-13 12:59:00,2.03795,2.03815,2.0372,2.0373,239700000.0
2008-03-13 13:00:00,2.0373,2.0377,2.0373,2.03755,206700000.0
2008-03-13 13:01:00,2.03755,2.03795,2.03755,2.03755,391400000.0
2008-03-13 13:02:00,2.03755,2.03765,2.03735,2.03765,217500000.0
2008-03-13 13:03:00,2.03775,2.03805,2.03765,2.03765,194700000.0
2008-03-13 13:04:00,2.0376,2.03765,2.03725,2.03725,294100000.0
2008-03-13 13:05:00,2.03725,2.03735,2.03725,2.03725,246100000.0
2008-03-13 13:06:00,2.03725,2.03735,2.0369,2.03695,319700000.0
2008-03-13 13:07:00,2.03695,2.037,2.03695,2.03695,336200000.0
2008-03-13 13:08:00,2.03695,2.037,2.03685,2.03695,286400000.0
2008-03-13 13:09:00,2.03695,2.0371,2.0369,2.03695,220200000.0
2008-03-13 13:10:00,2.03695,2.037,2.0368,2.0368,362700000.0
2008-03-13 13:11:00,2.0368,2.0368,2.03635,2.03635,406250000.0
2008-03-13 13:12:00,2.03635,2.0367,2.03635,2.03645,393400000.0
2008-03-13 13:13:00,2.03645,2.03645,2.0362,2.0362,373600000.0
2008-03-13 13:14:00,2.0362,2.0365,2.0362,2.0362,564600000.0
2008-03-13 13:15:00,2.0362,2.0363,2.0359,2.0363,336400000.0
2008-03-13 13:16:00,2.0363,2.0363,2.0354,2.03545,260700000.0
2008-03-13 13:17:00,2.03545,2.0356,2.0353,2.0356,326100000.0
2008-03-13 13:18:00,2.0356,2.0359,2.0356,2.03575,471700000.0
2008-03-13 13:19:00,2.03575,2.03605,2.0357,2.036,421200000.0
2008-03-13 13:20:00,2.036,2.03605,2.0358,2.03605,355000000.0
2008-03-13 13:21:00,2.03605,2.03605,2.0355,2.03565,320200000.0
2008-03-13 13:22:00,2.03565,2.0361,2.0352,2.0352,290400000.0
2008-03-13 13:23:00,2.0352,2.03545,2.03505,2.03515,373200000.0
2008-03-13 13:24:00,2.03515,2.0354,2.03515,2.0353,322500000.0
2008-03-13 13:25:00,2.0353,2.0356,2.0352,2.0355,540100000.0
2008-03-13 13:26:00,2.0355,2.0355,2.03515,2.0352,469100000.0
2008-03-13 13:27:00,2.0352,2.03525,2.0351,2.0352,548000000.0
2008-03-13 13:28:00,2.0352,2.03575,2.0352,2.03575,465800000.0
2008-03-13 13:29:00,2.03575,2.0365,2.03575,2.0365,384600000.0
2008-03-13 13:30:00,2.03645,2.0365,2.03615,2.0362,565300000.0
2008-03-13 13:31:00,2.0362,2.03645,2.03615,2.03625,281400000.0
2008-03-13 13:32:00,2.03625,2.0368,2.0362,2.0368,335600000.0
2008-03-13 13:33:00,2.03675,2.03675,2.0363,2.03655,226500000.0
2008-03-13 13:34:00,2.03655,2.03655,2.03625,2.0365,399100000.0
2008-03-13 13:35:00,2.0365,2.03675,2.0365,2.0367,383400000.0
2008-03-13 13:36:00,2.0367,2.0367,2.0367,2.0367,245000000.0
2008-03-13 13:37:00,2.0367,2.03675,2.0366,2.0367,239600000.0
2008-03-13 13:38:00,2.0367,2.0371,2.0367,2.0369,343100000.0
2008-03-13 13:39:00,2.0369,2.0369,2.0367,2.0369,262000000.0
2008-03-13 13:40:00,2.0369,2.0372,2.0369,2.03715,254900000.0
2008-03-13 13:41:00,2.03715,2.03715,2.03695,2.037,298200000.0
2008-03-13 13:42:00,2.037,2.037,2.03685,2.03685,388200000.0
2008-03-13 13:43:00,2.03685,2.0369,2.0367,2.0368,395700000.0
2008-03-13 13:44:00,2.0368,2.03695,2.0368,2.0369,349000000.0
2008-03-13 13:45:00,2.0369,2.03695,2.0368,2.03685,210000000.0
2008-03-13 13:46:00,2.03685,2.03695,2.0368,2.0369,195700000.0
2008-03-13 13:47:00,2.0369,2.03705,2.0369,2.037,291900000.0
2008-03-13 13:48:00,2.037,2.0376,2.03695,2.0374,614600000.0
2008-03-13 13:49:00,2.0374,2.0379,2.0374,2.0376,920800000.0
2008-03-13 13:50:00,2.0376,2.0376,2.0374,2.0374,840500000.0
2008-03-13 13:51:00,2.0374,2.0375,2.0371,2.0372,1031900000.0
2008-03-13 13:52:00,2.0372,2.0375,2.0372,2.0372,873400000.0
2008-03-13 13:53:00,2.0372,2.03745,2.0372,2.0373,752800000.0
2008-03-13 13:54:00,2.0373,2.0374,2.037,2.037,984400000.0
2008-03-13 13:55:00,2.037,2.0373,2.037,2.03705,719900000.0
2008-03-13 13:56:00,2.0371,2.0371,2.03665,2.0369,646600000.0
2008-03-13 13:57:00,2.0369,2.0371,2.0368,2.0369,706300000.0
2008-03-13 13:58:00,2.0369,2.0369,2.0367,2.0369,830600000.0
2008-03-13 13:59:00,2.0369,2.0371,2.0367,2.0371,675300000.0
2008-03-13 14:00:00,2.03715,2.03735,2.0369,2.0369,501100000.0
2008-03-13 14:01:00,2.0369,2.0369,2.03625,2.0366,398500000.0
2008-03-13 14:02:00,2.0366,2.0367,2.0363,2.0365,629800000.0
2008-03-13 14:03:00,2.0365,2.0367,2.0364,2.0365,496700000.0
2008-03-13 14:04:00,2.0365,2.03665,2.0364,2.0364,1047400000.0
2008-03-13 14:05:00,2.0364,2.0365,2.03625,2.0364,714000000.0
2008-03-13 14:06:00,2.0364,2.0366,2.03615,2.0362,649600000.0
2008-03-13 14:07:00,2.0362,2.0363,2.036,2.036,647100000.0
2008-03-13 14:08:00,2.036,2.0362,2.036,2.0362,732500000.0
2008-03-13 14:09:00,2.0362,2.0363,2.036,2.0363,603500000.0
2008-03-13 14:10:00,2.0363,2.0365,2.036,2.0361,586300000.0
2008-03-13 14:11:00,2.0361,2.0363,2.036,2.0362,351400000.0
2008-03-13 14:12:00,2.0362,2.0363,2.036,2.0363,383900000.0
2008-03-13 14:13:00,2.0363,2.0363,2.0362,2.0363,436000000.0
2008-03-13 14:14:00,2.0363,2.0363,2.036,2.036,316000000.0
2008-03-13 14:15:00,2.036,2.03605,2.0359,2.036,525800000.0
2008-03-13 14:16:00,2.036,2.03625,2.0359,2.0362,780100000.0
2008-03-13 14:17:00,2.0362,2.037,2.0362,2.037,761300000.0
2008-03-13 14:18:00,2.037,2.0375,2.037,2.0374,786100000.0
2008-03-13 14:19:00,2.0373,2.0375,2.0372,2.0372,523800000.0
2008-03-13 14:20:00,2.0372,2.0373,2.0364,2.0364,403700000.0
2008-03-13 14:21:00,2.0364,2.0364,2.03585,2.036,563800000.0
2008-03-13 14:22:00,2.036,2.03625,2.0359,2.0361,368400000.0
2008-03-13 14:23:00,2.0361,2.0366,2.0358,2.03655,494200000.0
2008-03-13 14:24:00,2.03655,2.03685,2.036,2.0361,572700000.0
2008-03-13 14:25:00,2.0361,2.0365,2.0361,2.03635,434000000.0
2008-03-13 14:26:00,2.03635,2.0368,2.0363,2.0368,444100000.0
2008-03-13 14:27:00,2.0368,2.0368,2.0364,2.0365,430000000.0
2008-03-13 14:28:00,2.0365,2.037,2.03645,2.037,203200000.0
2008-03-13 14:29:00,2.03695,2.03715,2.03645,2.03685,377700000.0
2008-03-13 14:30:00,2.03685,2.03843,2.03685,2.0373,461200000.0
2008-03-13 14:31:00,2.037,2.0372,2.03595,2.0365,328800000.0
2008-03-13 14:32:00,2.0365,2.0371,2.03645,2.03645,182900000.0
2008-03-13 14:33:00,2.03645,2.0371,2.03605,2.03605,394600000.0
2008-03-13 14:34:00,2.03605,2.0364,2.0353,2.0353,501200000.0
2008-03-13 14:35:00,2.0353,2.03625,2.0352,2.0359,573200000.0
2008-03-13 14:36:00,2.0359,2.03615,2.0356,2.03615,511600000.0
2008-03-13 14:37:00,2.03615,2.03655,2.03605,2.03625,723300000.0
2008-03-13 14:38:00,2.03625,2.0363,2.03525,2.03535,431300000.0
2008-03-13 14:39:00,2.0353,2.0359,2.03525,2.0356,528200000.0
2008-03-13 14:40:00,2.0356,2.0356,2.0352,2.03535,587400000.0
2008-03-13 14:41:00,2.03535,2.0354,2.0351,2.0352,720600000.0
2008-03-13 14:42:00,2.0352,2.0355,2.035,2.035,666400000.0
2008-03-13 14:43:00,2.035,2.0352,2.0345,2.0347,753500000.0
2008-03-13 14:44:00,2.0348,2.03495,2.0341,2.03485,613900000.0
2008-03-13 14:45:00,2.03485,2.0352,2.0348,2.0348,487700000.0
2008-03-13 14:46:00,2.0348,2.0359,2.0348,2.0358,542400000.0
2008-03-13 14:47:00,2.036,2.036,2.0354,2.0354,804000000.0
2008-03-13 14:48:00,2.0354,2.0357,2.0353,2.0353,588800000.0
2008-03-13 14:49:00,2.0353,2.03535,2.0347,2.03485,850300000.0
2008-03-13 14:50:00,2.0348,2.0352,2.03475,2.0351,730200000.0
2008-03-13 14:51:00,2.0351,2.0351,2.0346,2.0346,1078100000.0
2008-03-13 14:52:00,2.0346,2.03525,2.0346,2.03505,610100000.0
2008-03-13 14:53:00,2.03505,2.0351,2.03435,2.03435,406200000.0
2008-03-13 14:54:00,2.03435,2.0353,2.03435,2.0353,558400000.0
2008-03-13 14:55:00,2.03535,2.03585,2.0352,2.0357,699600000.0
2008-03-13 14:56:00,2.0357,2.03705,2.0356,2.0356,689400000.0
2008-03-13 14:57:00,2.0356,2.0363,2.03555,2.0359,451800000.0
2008-03-13 14:58:00,2.03585,2.0366,2.03555,2.0357,749700000.0
2008-03-13 14:59:00,2.0356,2.03575,2.035,2.03505,508800000.0
2008-03-13 15:00:00,2.03505,2.03585,2.0349,2.0357,658500000.0
2008-03-13 15:01:00,2.0357,2.036,2.0354,2.0354,682100000.0
2008-03-13 15:02:00,2.0354,2.0356,2.03475,2.03475,764000000.0
2008-03-13 15:03:00,2.03475,2.0348,2.0344,2.03455,524200000.0
2008-03-13 15:04:00,2.03455,2.03455,2.0344,2.03445,497900000.0
2008-03-13 15:05:00,2.03445,2.0352,2.03425,2.03485,452700000.0
2008-03-13 15:06:00,2.03485,2.0366,2.03485,2.03655,322500000.0
2008-03-13 15:07:00,2.03655,2.0367,2.0356,2.03575,471700000.0
2008-03-13 15:08:00,2.0357,2.0358,2.035,2.0353,757400000.0
2008-03-13 15:09:00,2.0353,2.03545,2.0347,2.03475,666800000.0
2008-03-13 15:10:00,2.03475,2.0348,2.03425,2.0345,597300000.0
2008-03-13 15:11:00,2.0345,2.0347,2.03435,2.03465,601500000.0
2008-03-13 15:12:00,2.03465,2.03465,2.03405,2.03415,595800000.0
2008-03-13 15:13:00,2.03415,2.03415,2.03385,2.03395,298800000.0
2008-03-13 15:14:00,2.034,2.0346,2.0339,2.03425,495100000.0
2008-03-13 15:15:00,2.0342,2.0346,2.03385,2.0342,558050000.0
2008-03-13 15:16:00,2.0342,2.035,2.0341,2.035,388000000.0
2008-03-13 15:17:00,2.035,2.0351,2.03485,2.03505,289300000.0
2008-03-13 15:18:00,2.03505,2.0351,2.03485,2.03485,354500000.0
2008-03-13 15:19:00,2.03485,2.035,2.0346,2.035,480300000.0
2008-03-13 15:20:00,2.035,2.035,2.0342,2.0343,540600000.0
2008-03-13 15:21:00,2.0345,2.0353,2.0345,2.0352,482800000.0
2008-03-13 15:22:00,2.0352,2.0361,2.0352,2.0357,678600000.0
2008-03-13 15:23:00,2.0357,2.036,2.0355,2.03575,814700000.0
2008-03-13 15:24:00,2.03575,2.0359,2.0356,2.0358,661000000.0
2008-03-13 15:25:00,2.0358,2.0359,2.0352,2.0352,751500000.0
2008-03-13 15:26:00,2.03525,2.0354,2.0346,2.0346,780400000.0
2008-03-13 15:27:00,2.0347,2.03475,2.034,2.034,802200000.0
2008-03-13 15:28:00,2.03385,2.03455,2.03375,2.0345,632200000.0
2008-03-13 15:29:00,2.0345,2.03515,2.0345,2.03485,790000000.0
2008-03-13 15:30:00,2.03485,2.035,2.0347,2.03485,566200000.0
2008-03-13 15:31:00,2.03485,2.0351,2.0347,2.03505,549000000.0
2008-03-13 15:32:00,2.03505,2.0353,2.03485,2.0352,562700000.0
2008-03-13 15:33:00,2.0352,2.0355,2.03505,2.03535,522500000.0
2008-03-13 15:34:00,2.03535,2.0356,2.0351,2.0351,392800000.0
2008-03-13 15:35:00,2.0351,2.0351,2.0347,2.03485,371000000.0
2008-03-13 15:36:00,2.03485,2.0352,2.0348,2.035,331700000.0
2008-03-13 15:37:00,2.035,2.0354,2.0349,2.0353,549300000.0
2008-03-13 15:38:00,2.0353,2.03545,2.0352,2.0353,424600000.0
2008-03-13 15:39:00,2.0353,2.03545,2.0353,2.0353,714500000.0
2008-03-13 15:40:00,2.0353,2.03535,2.0352,2.03525,646200000.0
2008-03-13 15:41:00,2.03525,2.0358,2.03525,2.0358,218600000.0
2008-03-13 15:42:00,2.0358,2.0366,2.0357,2.03625,339500000.0
2008-03-13 15:43:00,2.03625,2.0363,2.0362,2.0363,419300000.0
2008-03-13 15:44:00,2.0363,2.0363,2.0357,2.0358,503900000.0
2008-03-13 15:45:00,2.0358,2.0374,2.0357,2.0373,365700000.0
2008-03-13 15:46:00,2.0373,2.0376,2.0372,2.0372,349290000.0
2008-03-13 15:47:00,2.0371,2.0371,2.03665,2.03665,480700000.0
2008-03-13 15:48:00,2.03665,2.0376,2.03665,2.0374,546100000.0
2008-03-13 15:49:00,2.0374,2.0375,2.03675,2.03675,545300000.0
2008-03-13 15:50:00,2.03675,2.0368,2.0363,2.03665,340700000.0
2008-03-13 15:51:00,2.03665,2.03715,2.03665,2.03705,36400000.0
2008-03-13 15:52:00,2.0365,2.0366,2.03645,2.0365,586700000.0
2008-03-13 15:53:00,2.0365,2.03695,2.0364,2.0369,371000000.0
2008-03-13 15:54:00,2.03695,2.0373,2.0368,2.0373,618300000.0
2008-03-13 15:55:00,2.0373,2.0373,2.0369,2.03695,824200000.0
2008-03-13 15:56:00,2.03695,2.03695,2.03665,2.0367,469000000.0
2008-03-13 15:57:00,2.0367,2.0371,2.0365,2.03655,553600000.0
2008-03-13 15:58:00,2.03655,2.0366,2.0362,2.0364,664300000.0
2008-03-13 15:59:00,2.0363,2.037,2.036,2.037,717400000.0
2008-03-13 16:00:00,2.037,2.037,2.0363,2.0368,774600000.0
2008-03-13 16:01:00,2.0368,2.037,2.0366,2.037,610600000.0
2008-03-13 16:02:00,2.037,2.037,2.0366,2.0366,812500000.0
2008-03-13 16:03:00,2.0366,2.0372,2.0365,2.0368,657900000.0
2008-03-13 16:04:00,2.0368,2.0372,2.03655,2.0372,564600000.0
2008-03-13 16:05:00,2.0372,2.0374,2.037,2.037,343500000.0
2008-03-13 16:06:00,2.037,2.037,2.03615,2.0362,218600000.0
2008-03-13 16:07:00,2.0362,2.0363,2.03605,2.0363,314300000.0
2008-03-13 16:08:00,2.0363,2.0366,2.0363,2.03645,240100000.0
2008-03-13 16:09:00,2.03645,2.0365,2.03635,2.0365,390100000.0
2008-03-13 16:10:00,2.03645,2.0365,2.03635,2.0365,548300000.0
2008-03-13 16:11:00,2.0365,2.03655,2.0362,2.0362,521500000.0
2008-03-13 16:12:00,2.0362,2.03625,2.0359,2.03625,260800000.0
2008-03-13 16:13:00,2.03625,2.0366,2.0358,2.0358,324100000.0
2008-03-13 16:14:00,2.0358,2.0361,2.0358,2.036,455000000.0
2008-03-13 16:15:00,2.036,2.03675,2.03595,2.03675,375800000.0
2008-03-13 16:16:00,2.03675,2.037,2.03615,2.03615,417700000.0
2008-03-13 16:17:00,2.03615,2.0364,2.03585,2.03635,300300000.0
2008-03-13 16:18:00,2.03635,2.03665,2.0361,2.03655,324600000.0
2008-03-13 16:19:00,2.0366,2.0367,2.03655,2.0366,277200000.0
2008-03-13 16:20:00,2.0366,2.0368,2.0366,2.0367,176400000.0
2008-03-13 16:21:00,2.0367,2.0367,2.0364,2.0367,288700000.0
2008-03-13 16:22:00,2.0367,2.0367,2.03645,2.0367,652700000.0
2008-03-13 16:23:00,2.0367,2.0371,2.0365,2.0368,628100000.0
2008-03-13 16:24:00,2.0368,2.0369,2.03655,2.0368,345400000.0
2008-03-13 16:25:00,2.0368,2.0368,2.03625,2.0363,529800000.0
2008-03-13 16:26:00,2.0363,2.0364,2.036,2.0363,464500000.0
2008-03-13 16:27:00,2.0363,2.0363,2.03615,2.03625,611400000.0
2008-03-13 16:28:00,2.03625,2.0363,2.03625,2.0363,596800000.0
2008-03-13 16:29:00,2.0363,2.0367,2.03625,2.0364,551100000.0
2008-03-13 16:30:00,2.0364,2.0364,2.03605,2.03605,479600000.0
2008-03-13 16:31:00,2.03605,2.03635,2.0358,2.0363,536500000.0
2008-03-13 16:32:00,2.0363,2.03675,2.03625,2.03675,567200000.0
2008-03-13 16:33:00,2.03675,2.03675,2.03625,2.0366,688000000.0
2008-03-13 16:34:00,2.0366,2.0366,2.036,2.0363,519100000.0
2008-03-13 16:35:00,2.03625,2.03635,2.03605,2.03605,429300000.0
2008-03-13 16:36:00,2.03605,2.03615,2.0359,2.03605,625300000.0
2008-03-13 16:37:00,2.03605,2.03615,2.0359,2.03595,731900000.0
2008-03-13 16:38:00,2.03595,2.0363,2.0359,2.0361,654900000.0
2008-03-13 16:39:00,2.0361,2.0362,2.0359,2.036,988800000.0
2008-03-13 16:40:00,2.036,2.03625,2.0358,2.0358,947000000.0
2008-03-13 16:41:00,2.0358,2.0366,2.0358,2.03635,815600000.0
2008-03-13 16:42:00,2.03635,2.03645,2.036,2.036,1033300000.0
2008-03-13 16:43:00,2.036,2.03605,2.0359,2.03595,856500000.0
2008-03-13 16:44:00,2.03595,2.0361,2.0359,2.0359,1018900000.0
2008-03-13 16:45:00,2.0359,2.03615,2.0359,2.0361,588700000.0
2008-03-13 16:46:00,2.0361,2.03635,2.0361,2.03635,717000000.0
2008-03-13 16:47:00,2.03635,2.03645,2.0361,2.0361,599700000.0
2008-03-13 16:48:00,2.0361,2.0365,2.0361,2.0363,460400000.0
2008-03-13 16:49:00,2.0363,2.0363,2.03595,2.0361,760300000.0
2008-03-13 16:50:00,2.0361,2.0364,2.0361,2.0363,619200000.0
2008-03-13 16:51:00,2.0363,2.03655,2.0361,2.0365,652100000.0
2008-03-13 16:52:00,2.0365,2.0365,2.036,2.036,992300000.0
2008-03-13 16:53:00,2.036,2.03625,2.036,2.03605,728400000.0
2008-03-13 16:54:00,2.03605,2.0362,2.03605,2.0362,535500000.0
2008-03-13 16:55:00,2.0362,2.03635,2.0362,2.0363,551800000.0
2008-03-13 16:56:00,2.0363,2.03635,2.036,2.036,749400000.0
2008-03-13 16:57:00,2.036,2.036,2.0358,2.03585,363000000.0
2008-03-13 16:58:00,2.03585,2.036,2.0358,2.036,809800000.0
2008-03-13 16:59:00,2.036,2.03625,2.0359,2.0361,707600000.0
2008-03-13 17:00:00,2.03605,2.0361,2.03595,2.0361,895600000.0
2008-03-13 17:01:00,2.0361,2.0365,2.0361,2.0364,740000000.0
2008-03-13 17:02:00,2.0364,2.0364,2.036,2.036,932700000.0
2008-03-13 17:03:00,2.036,2.036,2.0358,2.0359,684800000.0
2008-03-13 17:04:00,2.0359,2.036,2.0359,2.0359,941600000.0
2008-03-13 17:05:00,2.0359,2.03615,2.0358,2.03585,708500000.0
2008-03-13 17:06:00,2.03585,2.03585,2.03445,2.03495,569000000.0
2008-03-13 17:07:00,2.03495,2.0353,2.03475,2.0349,441600000.0
2008-03-13 17:08:00,2.03485,2.03495,2.0332,2.0333,421700000.0
2008-03-13 17:09:00,2.0333,2.0342,2.0333,2.0342,694400000.0
2008-03-13 17:10:00,2.0342,2.03495,2.0342,2.0349,692000000.0
2008-03-13 17:11:00,2.0349,2.03505,2.0341,2.0344,595500000.0
2008-03-13 17:12:00,2.0344,2.0346,2.03375,2.03385,731000000.0
2008-03-13 17:13:00,2.03385,2.03385,2.0334,2.0337,688300000.0
2008-03-13 17:14:00,2.0337,2.0337,2.03215,2.0323,432100000.0
2008-03-13 17:15:00,2.03235,2.03285,2.03215,2.03285,398600000.0
2008-03-13 17:16:00,2.03285,2.0332,2.03245,2.0329,487100000.0
2008-03-13 17:17:00,2.0329,2.0329,2.0325,2.0328,766200000.0
2008-03-13 17:18:00,2.0328,2.0333,2.03275,2.0332,408700000.0
2008-03-13 17:19:00,2.0332,2.03345,2.03305,2.0334,519400000.0
2008-03-13 17:20:00,2.0334,2.0337,2.03335,2.03365,560800000.0
2008-03-13 17:21:00,2.03365,2.0341,2.03315,2.03315,504900000.0
2008-03-13 17:22:00,2.03315,2.0333,2.03265,2.0329,538900000.0
2008-03-13 17:23:00,2.0329,2.0332,2.0327,2.033,467800000.0
2008-03-13 17:24:00,2.033,2.033,2.03285,2.03295,474400000.0
2008-03-13 17:25:00,2.03295,2.03355,2.03295,2.03355,396800000.0
2008-03-13 17:26:00,2.03355,2.03355,2.033,2.033,681300000.0
2008-03-13 17:27:00,2.033,2.0333,2.0328,2.0331,419300000.0
2008-03-13 17:28:00,2.0331,2.034,2.0331,2.0335,560700000.0
2008-03-13 17:29:00,2.0335,2.03355,2.03315,2.03345,306000000.0
2008-03-13 17:30:00,2.03345,2.03345,2.03285,2.03315,693900000.0
2008-03-13 17:31:00,2.03315,2.03325,2.0331,2.03325,483500000.0
2008-03-13 17:32:00,2.03325,2.03325,2.0331,2.0331,563300000.0
2008-03-13 17:33:00,2.0331,2.0331,2.0327,2.0328,665300000.0
2008-03-13 17:34:00,2.0328,2.0328,2.0321,2.0322,562000000.0
2008-03-13 17:35:00,2.0322,2.03225,2.0319,2.0321,436100000.0
2008-03-13 17:36:00,2.0321,2.03215,2.03195,2.03205,382100000.0
2008-03-13 17:37:00,2.03205,2.03235,2.03185,2.03185,596500000.0
2008-03-13 17:38:00,2.03185,2.03215,2.0313,2.0313,350500000.0
2008-03-13 17:39:00,2.0313,2.0314,2.03055,2.0306,305300000.0
2008-03-13 17:40:00,2.0306,2.0307,2.0302,2.03055,412800000.0
2008-03-13 17:41:00,2.0305,2.0309,2.0305,2.03075,642400000.0
2008-03-13 17:42:00,2.03075,2.03075,2.0303,2.0306,587500000.0
2008-03-13 17:43:00,2.0306,2.03075,2.0305,2.03055,658300000.0
2008-03-13 17:44:00,2.03055,2.0308,2.0303,2.0303,606000000.0
2008-03-13 17:45:00,2.0303,2.0305,2.0301,2.0304,589700000.0
2008-03-13 17:46:00,2.03035,2.0308,2.0303,2.0306,746100000.0
2008-03-13 17:47:00,2.03065,2.0307,2.0301,2.03045,551500000.0
2008-03-13 17:48:00,2.03045,2.03045,2.0301,2.0302,490000000.0
2008-03-13 17:49:00,2.0302,2.0307,2.0302,2.0306,616700000.0
2008-03-13 17:50:00,2.0306,2.0308,2.0304,2.03045,763000000.0
2008-03-13 17:51:00,2.0305,2.03055,2.03035,2.0304,789800000.0
2008-03-13 17:52:00,2.0304,2.03045,2.0303,2.0304,570000000.0
2008-03-13 17:53:00,2.0304,2.03045,2.0302,2.0303,263300000.0
2008-03-13 17:54:00,2.0303,2.03035,2.03,2.03025,510000000.0
2008-03-13 17:55:00,2.03025,2.03025,2.0301,2.0302,382400000.0
2008-03-13 17:56:00,2.0302,2.03045,2.0302,2.0304,666700000.0
2008-03-13 17:57:00,2.0304,2.03075,2.0303,2.03075,656900000.0
2008-03-13 17:58:00,2.03075,2.03075,2.0303,2.0303,531300000.0
2008-03-13 17:59:00,2.0303,2.0311,2.0301,2.03085,433600000.0
2008-03-13 18:00:00,2.03095,2.031,2.0304,2.0304,568900000.0
2008-03-13 18:01:00,2.0304,2.031,2.0304,2.03095,304200000.0
2008-03-13 18:02:00,2.03095,2.03095,2.03065,2.0307,602700000.0
2008-03-13 18:03:00,2.0307,2.03155,2.0306,2.0315,558100000.0
2008-03-13 18:04:00,2.0315,2.03155,2.031,2.031,437400000.0
2008-03-13 18:05:00,2.031,2.03105,2.0308,2.03085,345300000.0
2008-03-13 18:06:00,2.03085,2.03085,2.0304,2.0305,686200000.0
2008-03-13 18:07:00,2.0305,2.0309,2.0304,2.0306,330400000.0
2008-03-13 18:08:00,2.0306,2.03075,2.0305,2.0305,774800000.0
2008-03-13 18:09:00,2.0305,2.0306,2.03045,2.03045,1053200000.0
2008-03-13 18:10:00,2.0305,2.0305,2.03035,2.0304,445500000.0
2008-03-13 18:11:00,2.0304,2.0307,2.0304,2.0307,771800000.0
2008-03-13 18:12:00,2.0307,2.03075,2.0304,2.0306,370200000.0
2008-03-13 18:13:00,2.0306,2.0307,2.0305,2.0307,658500000.0
2008-03-13 18:14:00,2.0307,2.0313,2.0306,2.031,815400000.0
2008-03-13 18:15:00,2.031,2.0314,2.031,2.03125,512700000.0
2008-03-13 18:16:00,2.0313,2.0316,2.0312,2.03135,181600000.0
2008-03-13 18:17:00,2.03135,2.0318,2.03135,2.0315,370100000.0
2008-03-13 18:18:00,2.0315,2.03165,2.03135,2.0314,590600000.0
2008-03-13 18:19:00,2.0314,2.0316,2.03115,2.0316,227700000.0
2008-03-13 18:20:00,2.03155,2.03155,2.0311,2.0312,374900000.0
2008-03-13 18:21:00,2.0312,2.03125,2.03075,2.03085,141700000.0
2008-03-13 18:22:00,2.03085,2.03095,2.0308,2.0308,421100000.0
2008-03-13 18:23:00,2.0308,2.03105,2.03075,2.03085,342700000.0
2008-03-13 18:24:00,2.03085,2.03085,2.0306,2.03085,441000000.0
2008-03-13 18:25:00,2.03085,2.03085,2.03065,2.03065,147500000.0
2008-03-13 18:26:00,2.03065,2.031,2.0306,2.0307,347500000.0
2008-03-13 18:27:00,2.0306,2.03065,2.0305,2.0305,543200000.0
2008-03-13 18:28:00,2.0305,2.03055,2.0302,2.0302,818300000.0
2008-03-13 18:29:00,2.0302,2.03035,2.03,2.0302,239000000.0
2008-03-13 18:30:00,2.0302,2.03045,2.03,2.0304,356000000.0
2008-03-13 18:31:00,2.0304,2.0305,2.0303,2.0303,200800000.0
2008-03-13 18:32:00,2.0303,2.03055,2.03025,2.03055,456700000.0
2008-03-13 18:33:00,2.03055,2.031,2.03055,2.0308,567300000.0
2008-03-13 18:34:00,2.0308,2.0308,2.0305,2.0305,832200000.0
2008-03-13 18:35:00,2.0305,2.0305,2.0299,2.03015,748900000.0
2008-03-13 18:36:00,2.03015,2.03015,2.0299,2.0301,516600000.0
2008-03-13 18:37:00,2.0301,2.03015,2.02995,2.03005,497300000.0
2008-03-13 18:38:00,2.03005,2.03005,2.0299,2.0299,300900000.0
2008-03-13 18:39:00,2.02995,2.03,2.02975,2.02985,180600000.0
2008-03-13 18:40:00,2.02985,2.03,2.0298,2.0298,325100000.0
2008-03-13 18:41:00,2.0298,2.0304,2.0297,2.03005,412200000.0
2008-03-13 18:42:00,2.03005,2.0306,2.03,2.0304,588900000.0
2008-03-13 18:43:00,2.0304,2.0305,2.0297,2.0299,279700000.0
2008-03-13 18:44:00,2.0299,2.0307,2.0299,2.03055,381800000.0
2008-03-13 18:45:00,2.03055,2.0306,2.0301,2.03055,447200000.0
2008-03-13 18:46:00,2.03055,2.0308,2.0305,2.03075,399700000.0
2008-03-13 18:47:00,2.03075,2.0315,2.0307,2.0315,439400000.0
2008-03-13 18:48:00,2.03155,2.0324,2.0315,2.0322,548600000.0
2008-03-13 18:49:00,2.0322,2.0322,2.0316,2.0317,588100000.0
2008-03-13 18:50:00,2.0317,2.0321,2.0317,2.03195,403400000.0
2008-03-13 18:51:00,2.03195,2.0321,2.0319,2.03205,304300000.0
2008-03-13 18:52:00,2.03205,2.0323,2.03205,2.03225,595200000.0
2008-03-13 18:53:00,2.03225,2.0328,2.0322,2.03275,389100000.0
2008-03-13 18:54:00,2.03275,2.0329,2.03255,2.03255,661800000.0
2008-03-13 18:55:00,2.03255,2.0327,2.0324,2.0327,463300000.0
2008-03-13 18:56:00,2.0327,2.03275,2.03245,2.0326,325200000.0
2008-03-13 18:57:00,2.0326,2.03275,2.0324,2.0325,579900000.0
2008-03-13 18:58:00,2.0325,2.03255,2.0324,2.0325,429600000.0
2008-03-13 18:59:00,2.0325,2.0326,2.03235,2.0325,684900000.0
2008-03-13 19:00:00,2.0325,2.0325,2.0321,2.0321,886300000.0
2008-03-13 19:01:00,2.0321,2.03215,2.0316,2.0316,562300000.0
2008-03-13 19:02:00,2.0316,2.03165,2.03105,2.03115,870000000.0
2008-03-13 19:03:00,2.03115,2.03125,2.0307,2.0307,829000000.0
2008-03-13 19:04:00,2.03075,2.03105,2.0306,2.0308,452800000.0
2008-03-13 19:05:00,2.0308,2.0308,2.0307,2.0308,425600000.0
2008-03-13 19:06:00,2.0308,2.0309,2.0307,2.03075,742700000.0
2008-03-13 19:07:00,2.03075,2.03095,2.0307,2.0309,996000000.0
2008-03-13 19:08:00,2.03095,2.0312,2.0307,2.03075,620400000.0
2008-03-13 19:09:00,2.03075,2.03075,2.0305,2.0305,746200000.0
2008-03-13 19:10:00,2.0305,2.03055,2.0301,2.03025,580000000.0
2008-03-13 19:11:00,2.03025,2.0308,2.0302,2.0306,393300000.0
2008-03-13 19:12:00,2.0306,2.0306,2.0301,2.0301,693400000.0
2008-03-13 19:13:00,2.0301,2.0302,2.03,2.03,226600000.0
2008-03-13 19:14:00,2.03,2.03015,2.0295,2.0296,858600000.0
2008-03-13 19:15:00,2.02965,2.0301,2.0296,2.02965,761200000.0
2008-03-13 19:16:00,2.02965,2.0297,2.0295,2.0296,459400000.0
2008-03-13 19:17:00,2.0296,2.0298,2.0295,2.0295,634200000.0
2008-03-13 19:18:00,2.0295,2.0296,2.0294,2.0295,698600000.0
2008-03-13 19:19:00,2.0295,2.0295,2.02925,2.02925,822400000.0
2008-03-13 19:20:00,2.02925,2.02925,2.0292,2.02925,1020400000.0
2008-03-13 19:21:00,2.02925,2.0294,2.02925,2.0294,731600000.0
2008-03-13 19:22:00,2.0294,2.0294,2.0292,2.0292,805800000.0
2008-03-13 19:23:00,2.0292,2.0292,2.02855,2.0287,711200000.0
2008-03-13 19:24:00,2.0287,2.0287,2.0285,2.0286,909200000.0
2008-03-13 19:25:00,2.0286,2.0294,2.0286,2.0293,393900000.0
2008-03-13 19:26:00,2.0293,2.02955,2.02915,2.02935,521200000.0
2008-03-13 19:27:00,2.02935,2.02965,2.02865,2.02915,499600000.0
2008-03-13 19:28:00,2.02915,2.0296,2.02915,2.0294,613600000.0
2008-03-13 19:29:00,2.02935,2.02965,2.0292,2.0293,604800000.0
2008-03-13 19:30:00,2.0293,2.03035,2.0292,2.03035,779600000.0
2008-03-13 19:31:00,2.03045,2.0305,2.03,2.03,227400000.0
2008-03-13 19:32:00,2.03,2.03,2.0296,2.0299,576000000.0
2008-03-13 19:33:00,2.0299,2.03,2.02975,2.0298,485600000.0
2008-03-13 19:34:00,2.0298,2.02995,2.0297,2.0299,766200000.0
2008-03-13 19:35:00,2.0299,2.0299,2.0297,2.0298,899600000.0
2008-03-13 19:36:00,2.0298,2.0298,2.02945,2.0296,772800000.0
2008-03-13 19:37:00,2.0296,2.0298,2.0293,2.0296,326800000.0
2008-03-13 19:38:00,2.0296,2.0296,2.0295,2.0296,359200000.0
2008-03-13 19:39:00,2.0296,2.0298,2.02865,2.0287,420800000.0
2008-03-13 19:40:00,2.0287,2.0291,2.02865,2.029,429200000.0
2008-03-13 19:41:00,2.029,2.0293,2.0289,2.02925,673800000.0
2008-03-13 19:42:00,2.02925,2.02945,2.0291,2.0292,433400000.0
2008-03-13 19:43:00,2.0293,2.02935,2.0292,2.0292,561600000.0
2008-03-13 19:44:00,2.0292,2.02935,2.0292,2.02935,315200000.0
2008-03-13 19:45:00,2.02935,2.0294,2.02925,2.0293,238800000.0
2008-03-13 19:46:00,2.0293,2.02935,2.0292,2.02935,212200000.0
2008-03-13 19:47:00,2.02935,2.02945,2.02925,2.02925,334400000.0
2008-03-13 19:48:00,2.02925,2.02975,2.02925,2.0295,518800000.0
2008-03-13 19:49:00,2.0295,2.0298,2.0294,2.0298,630300000.0
2008-03-13 19:50:00,2.0298,2.0299,2.0296,2.0299,428375000.0
2008-03-13 19:51:00,2.0299,2.0299,2.0298,2.02985,558800000.0
2008-03-13 19:52:00,2.02985,2.0299,2.02985,2.02985,228000000.0
2008-03-13 19:53:00,2.02985,2.02985,2.0295,2.0295,604600000.0
2008-03-13 19:54:00,2.0295,2.0298,2.0293,2.0294,518200000.0
2008-03-13 19:55:00,2.0294,2.02955,2.0293,2.0294,615400000.0
2008-03-13 19:56:00,2.0294,2.0294,2.0288,2.0289,554400000.0
2008-03-13 19:57:00,2.0289,2.02895,2.0287,2.0287,432800000.0
2008-03-13 19:58:00,2.0287,2.02925,2.0287,2.029,628900000.0
2008-03-13 19:59:00,2.029,2.0296,2.02885,2.02955,406800000.0
2008-03-13 20:00:00,2.02955,2.02955,2.0291,2.0291,840800000.0
2008-03-13 20:01:00,2.0291,2.02915,2.029,2.029,489600000.0
2008-03-13 20:02:00,2.029,2.0291,2.029,2.029,466400000.0
2008-03-13 20:03:00,2.029,2.02905,2.0289,2.029,856000000.0
2008-03-13 20:04:00,2.029,2.02905,2.02895,2.029,832800000.0
2008-03-13 20:05:00,2.029,2.0291,2.0289,2.0289,684800000.0
2008-03-13 20:06:00,2.0289,2.02925,2.0289,2.02925,422800000.0
2008-03-13 20:07:00,2.02925,2.02935,2.02905,2.0291,271400000.0
2008-03-13 20:08:00,2.0291,2.02935,2.0291,2.02935,256000000.0
2008-03-13 20:09:00,2.02935,2.02955,2.02935,2.0295,319200000.0
2008-03-13 20:10:00,2.0295,2.02965,2.02935,2.0296,310800000.0
2008-03-13 20:11:00,2.0296,2.02975,2.02955,2.0296,366400000.0
2008-03-13 20:12:00,2.0296,2.0298,2.0291,2.0292,480900000.0
2008-03-13 20:13:00,2.0292,2.0292,2.0291,2.02915,407200000.0
2008-03-13 20:14:00,2.02915,2.02915,2.02895,2.02895,179800000.0
2008-03-13 20:15:00,2.02895,2.02935,2.0289,2.0291,245000000.0
2008-03-13 20:16:00,2.0291,2.02915,2.029,2.02905,368000000.0
2008-03-13 20:17:00,2.02905,2.02925,2.029,2.0292,377800000.0
2008-03-13 20:18:00,2.0292,2.0294,2.02915,2.02915,579200000.0
2008-03-13 20:19:00,2.02915,2.02925,2.02915,2.02925,490600000.0
2008-03-13 20:20:00,2.02925,2.02925,2.0292,2.02925,420800000.0
2008-03-13 20:21:00,2.02925,2.0294,2.02925,2.0294,880600000.0
2008-03-13 20:22:00,2.0294,2.0294,2.0294,2.0294,870400000.0
2008-03-13 20:23:00,2.0294,2.0294,2.0291,2.0292,466000000.0
2008-03-13 20:24:00,2.0292,2.0292,2.02875,2.0288,478400000.0
2008-03-13 20:25:00,2.0288,2.02895,2.0288,2.0288,391600000.0
2008-03-13 20:26:00,2.0288,2.02885,2.0287,2.02875,365600000.0
2008-03-13 20:27:00,2.02875,2.0289,2.0287,2.0289,310600000.0
2008-03-13 20:28:00,2.0289,2.02895,2.0287,2.02875,292000000.0
2008-03-13 20:29:00,2.02875,2.02875,2.0283,2.0283,290000000.0
2008-03-13 20:30:00,2.0283,2.0283,2.02805,2.0282,268100000.0
2008-03-13 20:31:00,2.0282,2.0284,2.02815,2.0284,274400000.0
2008-03-13 20:32:00,2.0284,2.0284,2.02825,2.02825,288800000.0
2008-03-13 20:33:00,2.02825,2.02825,2.0281,2.02815,318800000.0
2008-03-13 20:34:00,2.02815,2.02825,2.0281,2.0282,222000000.0
2008-03-13 20:35:00,2.0282,2.0282,2.02815,2.02815,321600000.0
2008-03-13 20:36:00,2.02815,2.0283,2.02815,2.0283,212000000.0
2008-03-13 20:37:00,2.02835,2.02875,2.0283,2.0287,241800000.0
2008-03-13 20:38:00,2.0287,2.0288,2.0287,2.02875,275800000.0
2008-03-13 20:39:00,2.02875,2.02915,2.02875,2.029,272400000.0
2008-03-13 20:40:00,2.029,2.0291,2.029,2.029,349300000.0
2008-03-13 20:41:00,2.029,2.02935,2.029,2.0293,274800000.0
2008-03-13 20:42:00,2.0293,2.02935,2.02895,2.02895,248400000.0
2008-03-13 20:43:00,2.02895,2.0292,2.02875,2.02915,258000000.0
2008-03-13 20:44:00,2.02915,2.0294,2.02915,2.0292,251000000.0
2008-03-13 20:45:00,2.0292,2.02925,2.02905,2.02905,192400000.0
2008-03-13 20:46:00,2.02905,2.0291,2.029,2.029,238400000.0
2008-03-13 20:47:00,2.029,2.0291,2.0283,2.02875,268000000.0
2008-03-13 20:48:00,2.0289,2.029,2.0287,2.0287,223800000.0
2008-03-13 20:49:00,2.0287,2.0288,2.0284,2.0288,201600000.0
2008-03-13 20:50:00,2.0288,2.0288,2.0284,2.0285,263600000.0
2008-03-13 20:51:00,2.0285,2.0286,2.02835,2.02845,194800000.0
2008-03-13 20:52:00,2.02845,2.02885,2.0282,2.02855,278900000.0
2008-03-13 20:53:00,2.02855,2.02915,2.0283,2.02905,243200000.0
2008-03-13 20:54:00,2.02905,2.02905,2.02845,2.02855,338800000.0
2008-03-13 20:55:00,2.02855,2.02895,2.0285,2.0289,255600000.0
2008-03-13 20:56:00,2.02885,2.0289,2.0287,2.02885,183600000.0
2008-03-13 20:57:00,2.02885,2.02905,2.02875,2.02885,196100000.0
2008-03-13 20:58:00,2.02885,2.02885,2.0286,2.02865,208000000.0
2008-03-13 20:59:00,2.02865,2.0288,2.0286,2.0288,452900000.0
2008-03-13 21:00:00,2.0288,2.02885,2.0286,2.0287,513600000.0
2008-03-13 21:01:00,2.0287,2.02885,2.0283,2.0284,257900000.0
2008-03-13 21:02:00,2.0284,2.0284,2.0283,2.0284,201200000.0
2008-03-13 21:03:00,2.0284,2.02845,2.0283,2.0283,173200000.0
2008-03-13 21:04:00,2.02845,2.02855,2.02825,2.0283,192300000.0
2008-03-13 21:05:00,2.0283,2.02835,2.02825,2.02825,172400000.0
2008-03-13 21:06:00,2.02825,2.0283,2.02825,2.02825,173400000.0
2008-03-13 21:07:00,2.02825,2.02825,2.0282,2.02825,180800000.0
2008-03-13 21:08:00,2.02825,2.02845,2.02825,2.02825,104100000.0
2008-03-13 21:09:00,2.02825,2.0283,2.0282,2.0282,113000000.0
2008-03-13 21:10:00,2.0282,2.0283,2.02815,2.02825,167000000.0
2008-03-13 21:11:00,2.02825,2.0283,2.0281,2.0281,139400000.0
2008-03-13 21:12:00,2.0281,2.02825,2.0281,2.0282,165400000.0
2008-03-13 21:13:00,2.0282,2.0282,2.0282,2.0282,345600000.0
2008-03-13 21:14:00,2.0282,2.0282,2.0282,2.0282,228600000.0
2008-03-13 21:15:00,2.0282,2.02825,2.02815,2.0282,292100000.0
2008-03-13 21:16:00,2.0282,2.02835,2.0282,2.0283,311500000.0
2008-03-13 21:17:00,2.0283,2.0287,2.0283,2.0287,184600000.0
2008-03-13 21:18:00,2.0287,2.0291,2.0287,2.029,186300000.0
2008-03-13 21:19:00,2.029,2.029,2.0289,2.0289,330800000.0
2008-03-13 21:20:00,2.0289,2.0289,2.0287,2.0288,209400000.0
2008-03-13 21:21:00,2.0288,2.0289,2.0288,2.0289,115000000.0
2008-03-13 21:22:00,2.0289,2.0289,2.0289,2.0289,158900000.0
2008-03-13 21:23:00,2.0289,2.02925,2.0289,2.02915,169100000.0
2008-03-13 21:24:00,2.02915,2.02915,2.02895,2.02895,151400000.0
2008-03-13 21:25:00,2.02895,2.02895,2.02885,2.0289,131200000.0
2008-03-13 21:26:00,2.0289,2.02895,2.0288,2.02895,128300000.0
2008-03-13 21:27:00,2.02895,2.02895,2.02885,2.02885,105500000.0
2008-03-13 21:28:00,2.02885,2.02885,2.02875,2.02875,218100000.0
2008-03-13 21:29:00,2.02875,2.0288,2.0287,2.02875,119900000.0
2008-03-13 21:30:00,2.02875,2.02875,2.02845,2.02845,116300000.0
2008-03-13 21:31:00,2.02845,2.02845,2.02845,2.02845,171000000.0
2008-03-13 21:32:00,2.02845,2.02855,2.0283,2.0284,123100000.0
2008-03-13 21:33:00,2.0284,2.0286,2.0284,2.0286,193300000.0
2008-03-13 21:34:00,2.0286,2.0286,2.02855,2.02855,164500000.0
2008-03-13 21:35:00,2.02855,2.02865,2.02855,2.0286,244700000.0
2008-03-13 21:36:00,2.0286,2.02865,2.0286,2.02865,230300000.0
2008-03-13 21:37:00,2.02865,2.0287,2.0286,2.0287,174000000.0
2008-03-13 21:38:00,2.0287,2.02885,2.0287,2.02885,183400000.0
2008-03-13 21:39:00,2.02885,2.02925,2.0288,2.0292,181000000.0
2008-03-13 21:40:00,2.0292,2.0292,2.0289,2.0289,192900000.0
2008-03-13 21:41:00,2.0289,2.02935,2.0289,2.0292,150100000.0
2008-03-13 21:42:00,2.0292,2.02935,2.0292,2.02925,186900000.0
2008-03-13 21:43:00,2.02925,2.02935,2.02915,2.02935,169600000.0
2008-03-13 21:44:00,2.02935,2.02945,2.02925,2.0293,119700000.0
2008-03-13 21:45:00,2.0293,2.0294,2.0293,2.0294,579700000.0
2008-03-13 21:46:00,2.0294,2.0295,2.0293,2.0295,179300000.0
2008-03-13 21:47:00,2.0295,2.02955,2.02945,2.02945,107900000.0
2008-03-13 21:48:00,2.02945,2.02955,2.02945,2.0295,109800000.0
2008-03-13 21:49:00,2.0295,2.0298,2.0295,2.02975,104300000.0
2008-03-13 21:50:00,2.02975,2.0301,2.02975,2.0301,158500000.0
2008-03-13 21:51:00,2.0301,2.03035,2.0298,2.0299,114200000.0
2008-03-13 21:52:00,2.0299,2.03025,2.02985,2.0302,123400000.0
2008-03-13 21:53:00,2.0302,2.0306,2.02985,2.0306,127100000.0
2008-03-13 21:54:00,2.0306,2.0306,2.0305,2.0305,108000000.0
2008-03-13 21:55:00,2.0305,2.03055,2.0305,2.0305,108400000.0
2008-03-13 21:56:00,2.0305,2.03065,2.03035,2.03055,272800000.0
2008-03-13 21:57:00,2.03055,2.03065,2.03015,2.0302,129200000.0
2008-03-13 21:58:00,2.0302,2.03025,2.03015,2.03015,174800000.0
2008-03-13 21:59:00,2.03015,2.03015,2.02995,2.03015,166200000.0
2008-03-13 22:00:00,2.03015,2.0302,2.0301,2.0301,117600000.0
2008-03-13 22:01:00,2.0301,2.0302,2.03005,2.0302,112800000.0
2008-03-13 22:02:00,2.0302,2.0304,2.0302,2.0304,134000000.0
2008-03-13 22:03:00,2.0304,2.0308,2.0304,2.03075,447300000.0
2008-03-13 22:04:00,2.03075,2.032,2.03075,2.0316,302800000.0
2008-03-13 22:05:00,2.0316,2.03165,2.0313,2.03165,164200000.0
2008-03-13 22:06:00,2.03165,2.03165,2.03155,2.0316,109400000.0
2008-03-13 22:07:00,2.0316,2.0319,2.0316,2.0318,174700000.0
2008-03-13 22:08:00,2.0318,2.03185,2.0316,2.03175,202900000.0
2008-03-13 22:09:00,2.03175,2.03185,2.03175,2.03185,148000000.0
2008-03-13 22:10:00,2.03185,2.03225,2.03185,2.03205,186000000.0
2008-03-13 22:11:00,2.03205,2.03205,2.03195,2.03195,133000000.0
2008-03-13 22:12:00,2.03195,2.03195,2.0317,2.0317,169900000.0
2008-03-13 22:13:00,2.03165,2.03205,2.03165,2.03205,115000000.0
2008-03-13 22:14:00,2.03205,2.03215,2.03205,2.03215,108500000.0
2008-03-13 22:15:00,2.03215,2.0323,2.0321,2.03225,123300000.0
2008-03-13 22:16:00,2.03225,2.0326,2.0321,2.03215,171100000.0
2008-03-13 22:17:00,2.03215,2.03225,2.0321,2.03215,158700000.0
2008-03-13 22:18:00,2.0322,2.0322,2.03185,2.03185,172100000.0
2008-03-13 22:19:00,2.03185,2.03195,2.03165,2.0319,203700000.0
2008-03-13 22:20:00,2.0319,2.03205,2.0319,2.0319,695600000.0
2008-03-13 22:21:00,2.0319,2.03195,2.03175,2.03195,196100000.0
2008-03-13 22:22:00,2.03195,2.0323,2.0319,2.0321,153100000.0
2008-03-13 22:23:00,2.0321,2.0322,2.0317,2.0319,289700000.0
2008-03-13 22:24:00,2.0319,2.03195,2.03175,2.0318,174700000.0
2008-03-13 22:25:00,2.0318,2.032,2.03175,2.03175,150100000.0
2008-03-13 22:26:00,2.03175,2.03175,2.0316,2.0316,207300000.0
2008-03-13 22:27:00,2.0316,2.03165,2.0316,2.03165,392200000.0
2008-03-13 22:28:00,2.03165,2.0319,2.03165,2.03175,292400000.0
2008-03-13 22:29:00,2.03175,2.0318,2.0317,2.0318,122800000.0
2008-03-13 22:30:00,2.0318,2.032,2.0318,2.0319,210600000.0
2008-03-13 22:31:00,2.0319,2.03195,2.03175,2.0318,133900000.0
2008-03-13 22:32:00,2.0318,2.032,2.0318,2.0318,400500000.0
2008-03-13 22:33:00,2.0318,2.03185,2.0318,2.03185,234500000.0
2008-03-13 22:34:00,2.03185,2.03185,2.0318,2.0318,379900000.0
2008-03-13 22:35:00,2.03185,2.03285,2.03175,2.0328,218700000.0
2008-03-13 22:36:00,2.0328,2.0331,2.0326,2.03265,343100000.0
2008-03-13 22:37:00,2.03265,2.03265,2.03145,2.0321,363100000.0
2008-03-13 22:38:00,2.0321,2.0321,2.0317,2.0319,199600000.0
2008-03-13 22:39:00,2.0319,2.0319,2.03175,2.03175,129500000.0
2008-03-13 22:40:00,2.03175,2.0319,2.0317,2.03175,107400000.0
2008-03-13 22:41:00,2.03175,2.032,2.03175,2.0318,171000000.0
2008-03-13 22:42:00,2.0318,2.0318,2.03165,2.0317,111300000.0
2008-03-13 22:43:00,2.03185,2.03185,2.03165,2.0317,223500000.0
2008-03-13 22:44:00,2.0317,2.0319,2.0314,2.0314,821500000.0
2008-03-13 22:45:00,2.0314,2.0314,2.03105,2.03115,586300000.0
2008-03-13 22:46:00,2.0312,2.0316,2.03115,2.03155,348400000.0
2008-03-13 22:47:00,2.03155,2.03165,2.03155,2.03165,108500000.0
2008-03-13 22:48:00,2.03165,2.03165,2.0314,2.0316,216800000.0
2008-03-13 22:49:00,2.0316,2.0331,2.0316,2.0326,546800000.0
2008-03-13 22:50:00,2.0326,2.0333,2.0326,2.0329,662100000.0
2008-03-13 22:51:00,2.0329,2.03325,2.0328,2.0332,645800000.0
2008-03-13 22:52:00,2.0332,2.03325,2.03295,2.033,505600000.0
2008-03-13 22:53:00,2.033,2.03325,2.033,2.0331,772500000.0
2008-03-13 22:54:00,2.0331,2.0335,2.0331,2.0333,631300000.0
2008-03-13 22:55:00,2.0333,2.03335,2.033,2.0331,514500000.0
2008-03-13 22:56:00,2.0331,2.0332,2.0329,2.0329,645600000.0
2008-03-13 22:57:00,2.0329,2.0329,2.0329,2.0329,873600000.0
2008-03-13 22:58:00,2.0329,2.0329,2.0329,2.0329,846300000.0
2008-03-13 22:59:00,2.0329,2.0333,2.0328,2.0332,1728500000.0
2008-03-13 23:00:00,2.0332,2.0332,2.0332,2.0332,228800000.0
2008-03-13 23:01:00,2.0331,2.03338,2.0331,2.03312,1335200000.0
2008-03-13 23:02:00,2.0332,2.0332,2.0332,2.0332,82500000.0
2008-03-13 23:03:00,2.0332,2.0332,2.0327,2.0329,259200000.0
2008-03-13 23:04:00,2.0329,2.03305,2.0329,2.03305,322300000.0
2008-03-13 23:05:00,2.03305,2.03305,2.03305,2.03305,127200000.0
2008-03-13 23:06:00,2.03305,2.03305,2.03305,2.03305,128400000.0
2008-03-13 23:07:00,2.03305,2.03305,2.03305,2.03305,129000000.0
2008-03-13 23:08:00,2.03305,2.03305,2.03305,2.03305,129000000.0
2008-03-13 23:09:00,2.03305,2.03305,2.03255,2.03255,317100000.0
2008-03-13 23:10:00,2.03255,2.03255,2.03255,2.03255,129000000.0
2008-03-13 23:11:00,2.03255,2.03285,2.03255,2.03285,144400000.0
2008-03-13 23:12:00,2.03285,2.03305,2.0324,2.03275,397000000.0
2008-03-13 23:13:00,2.03275,2.03275,2.03275,2.03275,129600000.0
2008-03-13 23:14:00,2.03275,2.0328,2.03275,2.0328,610000000.0
2008-03-13 23:15:00,2.0328,2.0331,2.0327,2.0331,1135800000.0
2008-03-13 23:16:00,2.0331,2.0332,2.033,2.033,548800000.0
2008-03-13 23:17:00,2.033,2.0333,2.03295,2.03295,451800000.0
2008-03-13 23:18:00,2.03295,2.033,2.0329,2.0329,355200000.0
2008-03-13 23:19:00,2.0329,2.033,2.0328,2.0328,530200000.0
2008-03-13 23:20:00,2.0328,2.0328,2.0328,2.0328,520800000.0
2008-03-13 23:21:00,2.0328,2.033,2.0328,2.033,524600000.0
2008-03-13 23:22:00,2.033,2.0334,2.033,2.0333,523600000.0
2008-03-13 23:23:00,2.0333,2.0333,2.0331,2.0331,523200000.0
2008-03-13 23:24:00,2.0331,2.0334,2.0331,2.0334,655000000.0
2008-03-13 23:25:00,2.0334,2.03355,2.03325,2.03355,329800000.0
2008-03-13 23:26:00,2.03355,2.0336,2.03355,2.0336,445400000.0
2008-03-13 23:27:00,2.0336,2.0337,2.03355,2.03355,565000000.0
2008-03-13 23:28:00,2.03355,2.0337,2.03355,2.0337,373200000.0
2008-03-13 23:29:00,2.0337,2.0337,2.0336,2.0336,523200000.0
2008-03-13 23:30:00,2.0336,2.0337,2.0336,2.0337,520800000.0
2008-03-13 23:31:00,2.0337,2.0337,2.0336,2.0336,525600000.0
2008-03-13 23:32:00,2.0336,2.0336,2.0336,2.0336,523200000.0
2008-03-13 23:33:00,2.0336,2.0336,2.0336,2.0336,520800000.0
2008-03-13 23:34:00,2.0336,2.0336,2.0336,2.0336,523200000.0
2008-03-13 23:35:00,2.0336,2.0336,2.03345,2.0335,493800000.0
2008-03-13 23:36:00,2.0335,2.0336,2.0335,2.0335,520800000.0
2008-03-13 23:37:00,2.0335,2.0335,2.0334,2.0335,523200000.0
2008-03-13 23:38:00,2.0335,2.0335,2.0335,2.0335,523200000.0
2008-03-13 23:39:00,2.0335,2.0335,2.0335,2.0335,504000000.0
2008-03-13 23:40:00,2.0335,2.0335,2.0335,2.0335,525600000.0
2008-03-13 23:41:00,2.0335,2.0335,2.0335,2.0335,501800000.0
2008-03-13 23:42:00,2.0335,2.0336,2.0326,2.03275,776600000.0
2008-03-13 23:43:00,2.03275,2.0333,2.0326,2.0328,627200000.0
2008-03-13 23:44:00,2.0328,2.0328,2.0328,2.0328,523200000.0
2008-03-13 23:45:00,2.0328,2.0328,2.0328,2.0328,523200000.0
2008-03-13 23:46:00,2.0328,2.033,2.0328,2.033,779200000.0
2008-03-13 23:47:00,2.033,2.033,2.033,2.033,829600000.0
2008-03-13 23:48:00,2.033,2.033,2.0326,2.0326,537600000.0
2008-03-13 23:49:00,2.0326,2.0326,2.0326,2.0326,520800000.0
2008-03-13 23:50:00,2.0326,2.0328,2.0326,2.0328,480800000.0
2008-03-13 23:51:00,2.0328,2.0328,2.0328,2.0328,345600000.0
2008-03-13 23:52:00,2.0328,2.0331,2.0325,2.0328,345600000.0
2008-03-13 23:53:00,2.0328,2.0328,2.03245,2.0325,247200000.0
2008-03-13 23:54:00,2.0325,2.0328,2.03245,2.0326,244800000.0
2008-03-13 23:55:00,2.0326,2.0327,2.0322,2.0327,366400000.0
2008-03-13 23:56:00,2.0327,2.0327,2.0325,2.0325,345600000.0
2008-03-13 23:57:00,2.0325,2.0325,2.0323,2.0323,347200000.0
2008-03-13 23:58:00,2.0323,2.0323,2.0321,2.0322,415200000.0
2008-03-13 23:59:00,2.0322,2.0323,2.0322,2.0323,344000000.0
2008-03-14 00:00:00,2.0323,2.0323,2.0322,2.0322,344000000.0
2008-03-14 00:01:00,2.0322,2.0322,2.0322,2.0322,342400000.0
2008-03-14 00:02:00,2.0322,2.0322,2.0322,2.0322,345600000.0
2008-03-14 00:03:00,2.0322,2.0322,2.0322,2.0322,347200000.0
2008-03-14 00:04:00,2.0322,2.0322,2.0322,2.0322,344000000.0
2008-03-14 00:05:00,2.0322,2.0322,2.0322,2.0322,344000000.0
2008-03-14 00:06:00,2.0322,2.0322,2.0322,2.0322,344000000.0
2008-03-14 00:07:00,2.0322,2.0322,2.0322,2.0322,340800000.0
2008-03-14 00:08:00,2.0322,2.0322,2.0322,2.0322,345600000.0
2008-03-14 00:09:00,2.0322,2.0322,2.0322,2.0322,344000000.0
2008-03-14 00:10:00,2.0322,2.0322,2.0322,2.0322,344000000.0
2008-03-14 00:11:00,2.0322,2.0325,2.0322,2.0323,352000000.0
2008-03-14 00:12:00,2.0323,2.0325,2.0322,2.0325,370400000.0
2008-03-14 00:13:00,2.0325,2.0325,2.03235,2.0324,319300000.0
2008-03-14 00:14:00,2.0324,2.0324,2.0322,2.0322,118000000.0
2008-03-14 00:15:00,2.0322,2.0324,2.0322,2.0324,349600000.0
2008-03-14 00:16:00,2.0324,2.0324,2.0324,2.0324,342400000.0
2008-03-14 00:17:00,2.0324,2.0324,2.0324,2.0324,348800000.0
2008-03-14 00:18:00,2.0324,2.0325,2.0324,2.0324,353600000.0
2008-03-14 00:19:00,2.0324,2.0324,2.0324,2.0324,348800000.0
2008-03-14 00:20:00,2.0324,2.0324,2.0323,2.0323,355200000.0
2008-03-14 00:21:00,2.0323,2.0323,2.0323,2.0323,345600000.0
2008-03-14 00:22:00,2.0323,2.0323,2.0323,2.0323,348800000.0
2008-03-14 00:23:00,2.0323,2.0323,2.0323,2.0323,347200000.0
2008-03-14 00:24:00,2.0323,2.0325,2.0323,2.0325,356000000.0
2008-03-14 00:25:00,2.0325,2.0325,2.032,2.0323,473600000.0
2008-03-14 00:26:00,2.0323,2.0323,2.0323,2.0323,358400000.0
2008-03-14 00:27:00,2.0323,2.0323,2.0323,2.0323,352000000.0
2008-03-14 00:28:00,2.0323,2.0323,2.0323,2.0323,347200000.0
2008-03-14 00:29:00,2.0323,2.0323,2.0321,2.03215,662400000.0
2008-03-14 00:30:00,2.03215,2.0323,2.032,2.0322,501000000.0
2008-03-14 00:31:00,2.0322,2.0322,2.0322,2.0322,327000000.0
2008-03-14 00:32:00,2.0322,2.0322,2.0322,2.0322,325500000.0
2008-03-14 00:33:00,2.0322,2.0322,2.0322,2.0322,325500000.0
2008-03-14 00:34:00,2.0322,2.0322,2.0322,2.0322,322500000.0
2008-03-14 00:35:00,2.0322,2.0322,2.0322,2.0322,325500000.0
2008-03-14 00:36:00,2.0322,2.0323,2.0322,2.0323,325500000.0
2008-03-14 00:37:00,2.0323,2.0323,2.0323,2.0323,324000000.0
2008-03-14 00:38:00,2.0323,2.0323,2.0323,2.0323,314100000.0
2008-03-14 00:39:00,2.0323,2.0323,2.0321,2.0323,302400000.0
2008-03-14 00:40:00,2.0323,2.0323,2.0323,2.0323,302400000.0
2008-03-14 00:41:00,2.0323,2.0323,2.0323,2.0323,302400000.0
2008-03-14 00:42:00,2.0323,2.0323,2.0323,2.0323,301000000.0
2008-03-14 00:43:00,2.0323,2.0324,2.0323,2.0324,211200000.0
2008-03-14 00:44:00,2.0324,2.0324,2.0324,2.0324,173600000.0
2008-03-14 00:45:00,2.0324,2.0324,2.0324,2.0324,168800000.0
2008-03-14 00:46:00,2.0324,2.0324,2.0324,2.0324,175200000.0
2008-03-14 00:47:00,2.0324,2.0324,2.0321,2.0321,198400000.0
2008-03-14 00:48:00,2.0321,2.0323,2.0321,2.0323,331000000.0
2008-03-14 00:49:00,2.0323,2.0323,2.0323,2.0323,301000000.0
2008-03-14 00:50:00,2.0323,2.0323,2.0323,2.0323,310800000.0
2008-03-14 00:51:00,2.0323,2.0323,2.0322,2.0322,302400000.0
2008-03-14 00:52:00,2.0322,2.0323,2.0322,2.0323,305200000.0
2008-03-14 00:53:00,2.0323,2.0323,2.0323,2.0323,305200000.0
2008-03-14 00:54:00,2.0323,2.0323,2.0323,2.0323,303800000.0
2008-03-14 00:55:00,2.0323,2.0327,2.0323,2.0323,382800000.0
2008-03-14 00:56:00,2.0323,2.0325,2.0323,2.0325,300600000.0
2008-03-14 00:57:00,2.0325,2.0325,2.0323,2.0323,303800000.0
2008-03-14 00:58:00,2.0323,2.0324,2.032,2.032,307000000.0
2008-03-14 00:59:00,2.032,2.0323,2.03175,2.032,185600000.0
2008-03-14 01:00:00,2.032,2.032,2.032,2.032,204100000.0
2008-03-14 01:01:00,2.032,2.032,2.0319,2.032,409200000.0
2008-03-14 01:02:00,2.032,2.0322,2.0319,2.0319,283200000.0
2008-03-14 01:03:00,2.0319,2.0321,2.0319,2.0321,294600000.0
2008-03-14 01:04:00,2.0321,2.0321,2.0318,2.0318,339200000.0
2008-03-14 01:05:00,2.0318,2.0318,2.0317,2.0318,298400000.0
2008-03-14 01:06:00,2.0318,2.0318,2.0318,2.0318,375200000.0
2008-03-14 01:07:00,2.0318,2.032,2.03145,2.03145,305800000.0
2008-03-14 01:08:00,2.03145,2.0318,2.03145,2.0318,181600000.0
2008-03-14 01:09:00,2.0318,2.0322,2.0318,2.0322,348200000.0
2008-03-14 01:10:00,2.0322,2.0322,2.0322,2.0322,340800000.0
2008-03-14 01:11:00,2.0322,2.0322,2.0322,2.0322,345600000.0
2008-03-14 01:12:00,2.0322,2.0322,2.0322,2.0322,344000000.0
2008-03-14 01:13:00,2.0322,2.0322,2.0322,2.0322,345600000.0
2008-03-14 01:14:00,2.0322,2.0322,2.0319,2.03195,290400000.0
2008-03-14 01:15:00,2.03195,2.032,2.03195,2.03195,172800000.0
2008-03-14 01:16:00,2.03195,2.03225,2.03195,2.0322,296000000.0
2008-03-14 01:17:00,2.0322,2.03245,2.0319,2.0319,331200000.0
2008-03-14 01:18:00,2.0319,2.032,2.0319,2.032,559700000.0
2008-03-14 01:19:00,2.032,2.0321,2.032,2.032,585500000.0
2008-03-14 01:20:00,2.032,2.03205,2.032,2.032,522500000.0
2008-03-14 01:21:00,2.032,2.032,2.032,2.032,575500000.0
2008-03-14 01:22:00,2.032,2.032,2.032,2.032,667000000.0
2008-03-14 01:23:00,2.032,2.0321,2.032,2.03205,562100000.0
2008-03-14 01:24:00,2.03205,2.0321,2.03205,2.0321,235200000.0
2008-03-14 01:25:00,2.0321,2.0322,2.0321,2.0322,268800000.0
2008-03-14 01:26:00,2.0322,2.0326,2.0322,2.0324,540800000.0
2008-03-14 01:27:00,2.0324,2.03255,2.0324,2.0324,704800000.0
2008-03-14 01:28:00,2.0324,2.0324,2.03225,2.0323,463700000.0
2008-03-14 01:29:00,2.0323,2.0323,2.0323,2.0323,344000000.0
2008-03-14 01:30:00,2.0323,2.0326,2.0321,2.0323,337600000.0
2008-03-14 01:31:00,2.0323,2.0324,2.0323,2.0323,342400000.0
2008-03-14 01:32:00,2.0323,2.0324,2.0323,2.0324,313600000.0
2008-03-14 01:33:00,2.0324,2.0324,2.0323,2.0324,196000000.0
2008-03-14 01:34:00,2.0324,2.0327,2.0323,2.03265,424000000.0
2008-03-14 01:35:00,2.03265,2.0328,2.0325,2.0325,181600000.0
2008-03-14 01:36:00,2.0325,2.0325,2.0325,2.0325,350400000.0
2008-03-14 01:37:00,2.0325,2.0325,2.0325,2.0325,344000000.0
2008-03-14 01:38:00,2.0325,2.0325,2.0325,2.0325,348800000.0
2008-03-14 01:39:00,2.0325,2.0325,2.0325,2.0325,347200000.0
2008-03-14 01:40:00,2.0325,2.0325,2.0325,2.0325,347200000.0
2008-03-14 01:41:00,2.0325,2.0325,2.0323,2.0323,674000000.0
2008-03-14 01:42:00,2.0323,2.0323,2.0323,2.0323,774400000.0
2008-03-14 01:43:00,2.0323,2.0323,2.0323,2.0323,766400000.0
2008-03-14 01:44:00,2.0323,2.0323,2.0323,2.0323,779200000.0
2008-03-14 01:45:00,2.0323,2.0326,2.0323,2.0326,483700000.0
2008-03-14 01:46:00,2.0326,2.0327,2.0326,2.0327,346800000.0
2008-03-14 01:47:00,2.0327,2.0327,2.0327,2.0327,344000000.0
2008-03-14 01:48:00,2.0327,2.0327,2.0327,2.0327,340800000.0
2008-03-14 01:49:00,2.0327,2.0327,2.0327,2.0327,340800000.0
2008-03-14 01:50:00,2.0327,2.0327,2.0326,2.0326,354400000.0
2008-03-14 01:51:00,2.0326,2.0327,2.0326,2.0326,739400000.0
2008-03-14 01:52:00,2.0326,2.0326,2.0326,2.0326,1010500000.0
2008-03-14 01:53:00,2.0326,2.0327,2.0325,2.0325,1056800000.0
2008-03-14 01:54:00,2.0325,2.0325,2.0324,2.0325,347200000.0
2008-03-14 01:55:00,2.0325,2.0326,2.032,2.0326,446700000.0
2008-03-14 01:56:00,2.0326,2.0326,2.0322,2.0325,345200000.0
2008-03-14 01:57:00,2.0325,2.0325,2.0321,2.0325,333700000.0
2008-03-14 01:58:00,2.0325,2.0325,2.0324,2.0324,350400000.0
2008-03-14 01:59:00,2.0324,2.0324,2.0318,2.0318,370000000.0
2008-03-14 02:00:00,2.0318,2.0318,2.0314,2.0314,352000000.0
2008-03-14 02:01:00,2.0314,2.03175,2.0311,2.0311,339800000.0
2008-03-14 02:02:00,2.0311,2.0313,2.0301,2.0303,239500000.0
2008-03-14 02:03:00,2.0303,2.0305,2.0303,2.0305,119000000.0
2008-03-14 02:04:00,2.0305,2.0305,2.0305,2.0305,43200000.0
2008-03-14 02:05:00,2.0305,2.0305,2.0302,2.0302,63100000.0
2008-03-14 02:06:00,2.0302,2.0305,2.0302,2.03035,139000000.0
2008-03-14 02:07:00,2.03035,2.03035,2.03035,2.03035,162400000.0
2008-03-14 02:08:00,2.03035,2.03035,2.03035,2.03035,172000000.0
2008-03-14 02:09:00,2.03035,2.0306,2.03035,2.0306,384100000.0
2008-03-14 02:10:00,2.0306,2.031,2.0306,2.0308,298900000.0
2008-03-14 02:11:00,2.0308,2.0311,2.0308,2.03105,308300000.0
2008-03-14 02:12:00,2.03105,2.03105,2.0305,2.0305,290500000.0
2008-03-14 02:13:00,2.0305,2.0306,2.03045,2.03055,231400000.0
2008-03-14 02:14:00,2.03055,2.03055,2.03055,2.03055,173600000.0
2008-03-14 02:15:00,2.03055,2.03055,2.03055,2.03055,168000000.0
2008-03-14 02:16:00,2.03055,2.0306,2.03055,2.0306,268700000.0
2008-03-14 02:17:00,2.0306,2.0306,2.0306,2.0306,365500000.0
2008-03-14 02:18:00,2.0306,2.0306,2.0306,2.0306,362100000.0
2008-03-14 02:19:00,2.0306,2.03075,2.0306,2.03075,324100000.0
2008-03-14 02:20:00,2.03075,2.03075,2.03055,2.0306,203500000.0
2008-03-14 02:21:00,2.0306,2.0315,2.0306,2.0312,348900000.0
2008-03-14 02:22:00,2.0312,2.0316,2.0312,2.0316,347000000.0
2008-03-14 02:23:00,2.0316,2.0318,2.0316,2.0318,366500000.0
2008-03-14 02:24:00,2.0318,2.0318,2.0318,2.0318,370600000.0
2008-03-14 02:25:00,2.0318,2.032,2.03105,2.0311,354200000.0
2008-03-14 02:26:00,2.0311,2.0311,2.031,2.0311,480200000.0
2008-03-14 02:27:00,2.0311,2.0314,2.0311,2.0314,457100000.0
2008-03-14 02:28:00,2.0314,2.0318,2.03135,2.0314,328200000.0
2008-03-14 02:29:00,2.0314,2.0315,2.0312,2.03125,387200000.0
2008-03-14 02:30:00,2.03125,2.0314,2.03125,2.0314,366200000.0
2008-03-14 02:31:00,2.0314,2.0315,2.0314,2.0315,826300000.0
2008-03-14 02:32:00,2.0315,2.0316,2.0315,2.0316,695300000.0
2008-03-14 02:33:00,2.0316,2.0316,2.0313,2.0313,729000000.0
2008-03-14 02:34:00,2.0313,2.0313,2.0313,2.0313,625900000.0
2008-03-14 02:35:00,2.0313,2.0313,2.0313,2.0313,827000000.0
2008-03-14 02:36:00,2.0313,2.03135,2.031,2.0313,234200000.0
2008-03-14 02:37:00,2.0313,2.0313,2.031,2.031,66300000.0
2008-03-14 02:38:00,2.031,2.0311,2.0305,2.0305,314600000.0
2008-03-14 02:39:00,2.0305,2.0305,2.0305,2.0305,406600000.0
2008-03-14 02:40:00,2.0305,2.0307,2.0305,2.0307,264300000.0
2008-03-14 02:41:00,2.0307,2.0307,2.0301,2.0302,190100000.0
2008-03-14 02:42:00,2.0302,2.0302,2.0301,2.0302,194800000.0
2008-03-14 02:43:00,2.0302,2.0303,2.0302,2.0303,481000000.0
2008-03-14 02:44:00,2.0303,2.0303,2.0303,2.0303,1074900000.0
2008-03-14 02:45:00,2.0303,2.0304,2.0303,2.0304,488700000.0
2008-03-14 02:46:00,2.0304,2.0304,2.03025,2.0303,384100000.0
2008-03-14 02:47:00,2.0303,2.0307,2.0302,2.0304,394700000.0
2008-03-14 02:48:00,2.0303,2.0305,2.0302,2.0302,978100000.0
2008-03-14 02:49:00,2.0302,2.0305,2.0302,2.0305,1021800000.0
2008-03-14 02:50:00,2.0305,2.0305,2.0305,2.0305,44600000.0
2008-03-14 02:51:00,2.0305,2.0305,2.0302,2.0302,435400000.0
2008-03-14 02:52:00,2.0302,2.0302,2.0301,2.0301,215700000.0
2008-03-14 02:53:00,2.0301,2.0302,2.0301,2.0302,43000000.0
2008-03-14 02:54:00,2.0302,2.0302,2.0296,2.0296,219300000.0
2008-03-14 02:55:00,2.0296,2.03,2.0296,2.0298,372600000.0
2008-03-14 02:56:00,2.0298,2.03,2.0297,2.0298,430500000.0
2008-03-14 02:57:00,2.0298,2.0298,2.0297,2.0297,390600000.0
2008-03-14 02:58:00,2.0297,2.0297,2.02935,2.0295,348600000.0
2008-03-14 02:59:00,2.0295,2.0295,2.0295,2.0295,385800000.0
2008-03-14 03:00:00,2.0295,2.02955,2.0295,2.0295,438000000.0
2008-03-14 03:01:00,2.0295,2.0295,2.0295,2.0295,732200000.0
2008-03-14 03:02:00,2.0295,2.0295,2.0295,2.0295,833400000.0
2008-03-14 03:03:00,2.0295,2.0295,2.0291,2.02915,339900000.0
2008-03-14 03:04:00,2.02915,2.0293,2.02905,2.0293,998700000.0
2008-03-14 03:05:00,2.0293,2.0297,2.0292,2.0295,411000000.0
2008-03-14 03:06:00,2.0295,2.0295,2.0293,2.0293,628400000.0
2008-03-14 03:07:00,2.0293,2.0297,2.0293,2.0295,471100000.0
2008-03-14 03:08:00,2.0295,2.0298,2.0295,2.0296,884400000.0
2008-03-14 03:09:00,2.0296,2.0298,2.0296,2.0296,469100000.0
2008-03-14 03:10:00,2.0296,2.0297,2.0293,2.0293,372600000.0
2008-03-14 03:11:00,2.0293,2.0293,2.0293,2.0293,313400000.0
2008-03-14 03:12:00,2.0293,2.02945,2.0292,2.0293,258900000.0
2008-03-14 03:13:00,2.0293,2.0295,2.0292,2.0295,299500000.0
2008-03-14 03:14:00,2.0295,2.0295,2.0294,2.0295,186900000.0
2008-03-14 03:15:00,2.0295,2.0297,2.0295,2.0297,430900000.0
2008-03-14 03:16:00,2.0297,2.0297,2.0297,2.0297,367200000.0
2008-03-14 03:17:00,2.0297,2.0297,2.0296,2.0297,363100000.0
2008-03-14 03:18:00,2.0297,2.0297,2.0296,2.0297,753700000.0
2008-03-14 03:19:00,2.0297,2.0297,2.0297,2.0297,1058400000.0
2008-03-14 03:20:00,2.0297,2.0297,2.0297,2.0297,1053500000.0
2008-03-14 03:21:00,2.0297,2.0297,2.0296,2.0296,690900000.0
2008-03-14 03:22:00,2.0296,2.03,2.0296,2.0296,483200000.0
2008-03-14 03:23:00,2.0296,2.0297,2.0296,2.0297,410500000.0
2008-03-14 03:24:00,2.0297,2.0298,2.0296,2.0296,439600000.0
2008-03-14 03:25:00,2.0296,2.0297,2.0296,2.0296,475500000.0
2008-03-14 03:26:00,2.0296,2.0298,2.0296,2.0296,781600000.0
2008-03-14 03:27:00,2.0296,2.0296,2.0296,2.0296,1694000000.0
2008-03-14 03:28:00,2.0296,2.0296,2.0296,2.0296,1709400000.0
2008-03-14 03:29:00,2.0296,2.0296,2.0296,2.0296,452100000.0
2008-03-14 03:30:00,2.0296,2.0296,2.0296,2.0296,108000000.0
2008-03-14 03:31:00,2.0296,2.0296,2.0294,2.02945,468500000.0
2008-03-14 03:32:00,2.02945,2.0297,2.0294,2.0296,352200000.0
2008-03-14 03:33:00,2.0296,2.0299,2.0296,2.0298,830700000.0
2008-03-14 03:34:00,2.0298,2.03025,2.0297,2.0298,447100000.0
2008-03-14 03:35:00,2.0298,2.03065,2.0298,2.03065,430500000.0
2008-03-14 03:36:00,2.0307,2.0308,2.0306,2.0306,200200000.0
2008-03-14 03:37:00,2.0306,2.0306,2.0306,2.0306,43600000.0
2008-03-14 03:38:00,2.0306,2.0306,2.0302,2.03025,831000000.0
2008-03-14 03:39:00,2.03025,2.03025,2.0302,2.0302,205700000.0
2008-03-14 03:40:00,2.0302,2.0302,2.0299,2.03,280400000.0
2008-03-14 03:41:00,2.03,2.0303,2.03,2.03,407100000.0
2008-03-14 03:42:00,2.03,2.0304,2.03,2.03,370200000.0
2008-03-14 03:43:00,2.03,2.03,2.03,2.03,370600000.0
2008-03-14 03:44:00,2.03,2.0302,2.03,2.0302,528700000.0
2008-03-14 03:45:00,2.0302,2.0302,2.03015,2.03015,1476100000.0
2008-03-14 03:46:00,2.03015,2.0303,2.0301,2.03015,310400000.0
2008-03-14 03:47:00,2.03015,2.03015,2.0301,2.03015,526300000.0
2008-03-14 03:48:00,2.03015,2.03015,2.0301,2.0301,1608000000.0
2008-03-14 03:49:00,2.0301,2.03025,2.0301,2.03025,484100000.0
2008-03-14 03:50:00,2.03025,2.0304,2.0302,2.0303,1366100000.0
2008-03-14 03:51:00,2.0303,2.0303,2.0301,2.0302,779900000.0
2008-03-14 03:52:00,2.0302,2.0302,2.0302,2.0302,1512900000.0
2008-03-14 03:53:00,2.0302,2.0302,2.0302,2.0302,705400000.0
2008-03-14 03:54:00,2.0302,2.0302,2.0302,2.0302,1512800000.0
2008-03-14 03:55:00,2.0302,2.0302,2.0301,2.0301,1558500000.0
2008-03-14 03:56:00,2.0301,2.0301,2.0301,2.0301,86000000.0
2008-03-14 03:57:00,2.0301,2.0301,2.0301,2.0301,86800000.0
2008-03-14 03:58:00,2.0301,2.0301,2.0301,2.0301,288700000.0
2008-03-14 03:59:00,2.0301,2.0301,2.0299,2.0299,798800000.0
2008-03-14 04:00:00,2.0299,2.0299,2.0299,2.0299,64800000.0
2008-03-14 04:01:00,2.0299,2.0299,2.0298,2.0299,112900000.0
2008-03-14 04:02:00,2.0299,2.0299,2.0299,2.0299,43400000.0
2008-03-14 04:03:00,2.0299,2.0301,2.0299,2.0299,391900000.0
2008-03-14 04:04:00,2.0299,2.03,2.0298,2.0298,353200000.0
2008-03-14 04:05:00,2.0298,2.0301,2.0298,2.0301,1061800000.0
2008-03-14 04:06:00,2.0301,2.0304,2.0301,2.0303,762500000.0
2008-03-14 04:07:00,2.0303,2.0305,2.0303,2.0305,1000500000.0
2008-03-14 04:08:00,2.0305,2.0306,2.0305,2.0306,590800000.0
2008-03-14 04:09:00,2.0306,2.0307,2.0305,2.0305,791000000.0
2008-03-14 04:10:00,2.0305,2.03055,2.0305,2.03055,695900000.0
2008-03-14 04:11:00,2.03055,2.0308,2.03055,2.0308,539300000.0
2008-03-14 04:12:00,2.0308,2.0308,2.0308,2.0308,781200000.0
2008-03-14 04:13:00,2.0308,2.0308,2.0306,2.0307,907900000.0
2008-03-14 04:14:00,2.0307,2.03095,2.0307,2.0308,833800000.0
2008-03-14 04:15:00,2.0308,2.0309,2.0307,2.0308,944600000.0
2008-03-14 04:16:00,2.0308,2.0309,2.0308,2.0309,959800000.0
2008-03-14 04:17:00,2.0309,2.0309,2.0308,2.0308,792800000.0
2008-03-14 04:18:00,2.0308,2.0308,2.0306,2.0307,866300000.0
2008-03-14 04:19:00,2.0307,2.0307,2.0306,2.0306,1191000000.0
2008-03-14 04:20:00,2.0306,2.0306,2.0304,2.0304,1008300000.0
2008-03-14 04:21:00,2.0304,2.0304,2.0304,2.0304,1134500000.0
2008-03-14 04:22:00,2.0304,2.0305,2.0304,2.0305,1085500000.0
2008-03-14 04:23:00,2.0305,2.0305,2.0305,2.0305,1015500000.0
2008-03-14 04:24:00,2.0305,2.0305,2.0305,2.0305,688000000.0
2008-03-14 04:25:00,2.0305,2.0305,2.0304,2.0305,1002600000.0
2008-03-14 04:26:00,2.0305,2.0305,2.0303,2.0303,1419900000.0
2008-03-14 04:27:00,2.0303,2.0306,2.03,2.0301,655000000.0
2008-03-14 04:28:00,2.0301,2.0302,2.0301,2.0301,958400000.0
2008-03-14 04:29:00,2.0301,2.0301,2.03,2.03005,570900000.0
2008-03-14 04:30:00,2.03005,2.0301,2.03,2.0301,277800000.0
2008-03-14 04:31:00,2.0301,2.0302,2.0299,2.0299,977100000.0
2008-03-14 04:32:00,2.0299,2.0302,2.0298,2.03,885200000.0
2008-03-14 04:33:00,2.03,2.0305,2.03,2.0301,391800000.0
2008-03-14 04:34:00,2.0301,2.0304,2.03,2.0301,445800000.0
2008-03-14 04:35:00,2.0301,2.0302,2.0301,2.0301,366200000.0
2008-03-14 04:36:00,2.0301,2.0302,2.0301,2.0301,367200000.0
2008-03-14 04:37:00,2.0301,2.0306,2.0301,2.0306,502000000.0
2008-03-14 04:38:00,2.0306,2.0309,2.0306,2.0307,744900000.0
2008-03-14 04:39:00,2.0307,2.0307,2.03045,2.03045,539600000.0
2008-03-14 04:40:00,2.03045,2.03045,2.03045,2.03045,172000000.0
2008-03-14 04:41:00,2.03045,2.0305,2.03045,2.0305,214000000.0
2008-03-14 04:42:00,2.0305,2.03055,2.0305,2.03055,172800000.0
2008-03-14 04:43:00,2.03055,2.03065,2.03055,2.03065,295600000.0
2008-03-14 04:44:00,2.03065,2.03085,2.0305,2.0306,587000000.0
2008-03-14 04:45:00,2.0306,2.0307,2.03055,2.0306,702100000.0
2008-03-14 04:46:00,2.0306,2.03065,2.0306,2.0306,824400000.0
2008-03-14 04:47:00,2.0306,2.03065,2.0306,2.03065,323200000.0
2008-03-14 04:48:00,2.03065,2.03065,2.0306,2.0306,452400000.0
2008-03-14 04:49:00,2.0306,2.0306,2.03055,2.0306,759000000.0
2008-03-14 04:50:00,2.0306,2.0307,2.0306,2.0307,383700000.0
2008-03-14 04:51:00,2.0307,2.0307,2.0306,2.0306,974800000.0
2008-03-14 04:52:00,2.0306,2.0306,2.0303,2.0305,906100000.0
2008-03-14 04:53:00,2.0305,2.0305,2.0305,2.0305,363800000.0
2008-03-14 04:54:00,2.0305,2.0305,2.0302,2.0302,360200000.0
2008-03-14 04:55:00,2.0302,2.0303,2.0302,2.0303,371800000.0
2008-03-14 04:56:00,2.0303,2.0303,2.0303,2.0303,365500000.0
2008-03-14 04:57:00,2.0303,2.0303,2.0303,2.0303,370600000.0
2008-03-14 04:58:00,2.0303,2.0304,2.0301,2.0303,725900000.0
2008-03-14 04:59:00,2.0303,2.0306,2.0303,2.0306,768400000.0
2008-03-14 05:00:00,2.0306,2.0306,2.0303,2.0305,452100000.0
2008-03-14 05:01:00,2.0305,2.03055,2.03005,2.0305,893700000.0
2008-03-14 05:02:00,2.0305,2.031,2.0305,2.0307,824000000.0
2008-03-14 05:03:00,2.0307,2.0308,2.0307,2.03075,483400000.0
2008-03-14 05:04:00,2.03075,2.0313,2.03075,2.03115,391800000.0
2008-03-14 05:05:00,2.03115,2.03115,2.031,2.03115,608500000.0
2008-03-14 05:06:00,2.03115,2.03115,2.0308,2.0309,569400000.0
2008-03-14 05:07:00,2.0309,2.0312,2.0309,2.0311,170300000.0
2008-03-14 05:08:00,2.0311,2.0313,2.0311,2.0312,363800000.0
2008-03-14 05:09:00,2.0312,2.0312,2.0312,2.0312,368900000.0
2008-03-14 05:10:00,2.0312,2.0312,2.031,2.031,892900000.0
2008-03-14 05:11:00,2.031,2.031,2.0309,2.0309,1535700000.0
2008-03-14 05:12:00,2.0309,2.031,2.0309,2.0309,455300000.0
2008-03-14 05:13:00,2.0309,2.0309,2.0308,2.0308,677900000.0
2008-03-14 05:14:00,2.0308,2.0308,2.0306,2.0306,687600000.0
2008-03-14 05:15:00,2.0306,2.0309,2.0306,2.0306,429900000.0
2008-03-14 05:16:00,2.0306,2.0306,2.0306,2.0306,370600000.0
2008-03-14 05:17:00,2.0306,2.0308,2.0306,2.03075,561600000.0
2008-03-14 05:18:00,2.03075,2.03075,2.0305,2.0305,839900000.0
2008-03-14 05:19:00,2.0305,2.0306,2.0305,2.0306,744800000.0
2008-03-14 05:20:00,2.0306,2.0307,2.0305,2.0307,917100000.0
2008-03-14 05:21:00,2.0307,2.0308,2.0307,2.0308,743200000.0
2008-03-14 05:22:00,2.0308,2.03105,2.0308,2.03105,468000000.0
2008-03-14 05:23:00,2.03105,2.03105,2.0309,2.031,912800000.0
2008-03-14 05:24:00,2.031,2.031,2.031,2.031,1166400000.0
2008-03-14 05:25:00,2.031,2.031,2.031,2.031,1171800000.0
2008-03-14 05:26:00,2.031,2.031,2.031,2.031,1171800000.0
2008-03-14 05:27:00,2.031,2.03105,2.0307,2.0307,918300000.0
2008-03-14 05:28:00,2.0307,2.0309,2.0307,2.0309,780500000.0
2008-03-14 05:29:00,2.0309,2.031,2.0309,2.0309,1235200000.0
2008-03-14 05:30:00,2.0309,2.0311,2.0308,2.0308,1124000000.0
2008-03-14 05:31:00,2.0308,2.0308,2.0308,2.0308,1038800000.0
2008-03-14 05:32:00,2.0308,2.0308,2.0305,2.0305,566000000.0
2008-03-14 05:33:00,2.0305,2.0306,2.0305,2.0306,363800000.0
2008-03-14 05:34:00,2.0306,2.0306,2.0305,2.0306,560700000.0
2008-03-14 05:35:00,2.0306,2.0306,2.0306,2.0306,368900000.0
2008-03-14 05:36:00,2.0306,2.0306,2.0306,2.0306,357000000.0
2008-03-14 05:37:00,2.0306,2.0306,2.0306,2.0306,367200000.0
2008-03-14 05:38:00,2.0306,2.0306,2.0306,2.0306,396100000.0
2008-03-14 05:39:00,2.0306,2.0306,2.0306,2.0306,368900000.0
2008-03-14 05:40:00,2.0306,2.0306,2.0302,2.0302,483900000.0
2008-03-14 05:41:00,2.0302,2.0302,2.0299,2.03,373500000.0
2008-03-14 05:42:00,2.03,2.03,2.03,2.03,368900000.0
2008-03-14 05:43:00,2.03,2.0301,2.03,2.0301,360400000.0
2008-03-14 05:44:00,2.0301,2.0301,2.03,2.03,367200000.0
2008-03-14 05:45:00,2.03,2.03,2.03,2.03,365200000.0
2008-03-14 05:46:00,2.03,2.03,2.0299,2.0299,353600000.0
2008-03-14 05:47:00,2.0299,2.03005,2.0299,2.0299,248300000.0
2008-03-14 05:48:00,2.0299,2.03005,2.0299,2.03005,196900000.0
2008-03-14 05:49:00,2.03005,2.03015,2.0299,2.0301,231500000.0
2008-03-14 05:50:00,2.0301,2.03025,2.0298,2.0301,705300000.0
2008-03-14 05:51:00,2.0301,2.0301,2.03005,2.0301,310400000.0
2008-03-14 05:52:00,2.0301,2.03025,2.0301,2.03025,444800001.0
2008-03-14 05:53:00,2.03025,2.03025,2.0301,2.0301,285300000.0
2008-03-14 05:54:00,2.0301,2.0301,2.0301,2.0301,363800000.0
2008-03-14 05:55:00,2.0301,2.0301,2.0301,2.0301,367200000.0
2008-03-14 05:56:00,2.0301,2.0301,2.0301,2.0301,367200000.0
2008-03-14 05:57:00,2.0301,2.03015,2.03005,2.03005,309700000.0
2008-03-14 05:58:00,2.03005,2.03005,2.02985,2.02995,326400000.0
2008-03-14 05:59:00,2.02995,2.03,2.02995,2.03,138300000.0
2008-03-14 06:00:00,2.03,2.0301,2.03,2.03,623300000.0
2008-03-14 06:01:00,2.03,2.0301,2.03,2.0301,590300000.0
2008-03-14 06:02:00,2.0301,2.0301,2.03,2.03,1004500000.0
2008-03-14 06:03:00,2.03,2.0303,2.03,2.0303,1155200000.0
2008-03-14 06:04:00,2.0303,2.0303,2.0303,2.0303,734400000.0
2008-03-14 06:05:00,2.0303,2.0307,2.0303,2.0304,372900000.0
2008-03-14 06:06:00,2.0304,2.0304,2.0303,2.0303,1129200000.0
2008-03-14 06:07:00,2.0303,2.0303,2.0303,2.0303,514800000.0
2008-03-14 06:08:00,2.0303,2.0303,2.0303,2.0303,172000000.0
2008-03-14 06:09:00,2.0303,2.0303,2.0302,2.0302,519400000.0
2008-03-14 06:10:00,2.0302,2.0303,2.0302,2.0302,865600000.0
2008-03-14 06:11:00,2.0302,2.0302,2.03,2.03,542400000.0
2008-03-14 06:12:00,2.03,2.03015,2.03,2.03015,230300000.0
2008-03-14 06:13:00,2.03015,2.0302,2.0301,2.03015,397400000.0
2008-03-14 06:14:00,2.03015,2.0304,2.03015,2.0304,296800000.0
2008-03-14 06:15:00,2.0304,2.0304,2.0303,2.03035,232000000.0
2008-03-14 06:16:00,2.03035,2.0305,2.03035,2.0305,254000000.0
2008-03-14 06:17:00,2.0305,2.0307,2.0304,2.0307,367900000.0
2008-03-14 06:18:00,2.03085,2.03105,2.0307,2.03095,289000000.0
2008-03-14 06:19:00,2.03095,2.031,2.03075,2.03075,321200000.0
2008-03-14 06:20:00,2.03075,2.0312,2.03075,2.0312,1113800000.0
2008-03-14 06:21:00,2.0312,2.0312,2.031,2.031,1122600001.0
2008-03-14 06:22:00,2.031,2.031,2.03095,2.031,940800000.0
2008-03-14 06:23:00,2.031,2.0311,2.031,2.0311,1689900000.0
2008-03-14 06:24:00,2.0311,2.0313,2.031,2.0313,1199600000.0
2008-03-14 06:25:00,2.0313,2.0319,2.0313,2.0318,959900000.0
2008-03-14 06:26:00,2.0318,2.0323,2.0318,2.0323,523900000.0
2008-03-14 06:27:00,2.0323,2.0323,2.0315,2.0318,380900000.0
2008-03-14 06:28:00,2.0318,2.0318,2.0311,2.0316,453800000.0
2008-03-14 06:29:00,2.0316,2.0317,2.0316,2.0316,380600000.0
2008-03-14 06:30:00,2.0316,2.0318,2.0314,2.03145,686300000.0
2008-03-14 06:31:00,2.03145,2.03145,2.0312,2.0313,477300000.0
2008-03-14 06:32:00,2.0313,2.03135,2.0313,2.03135,176900000.0
2008-03-14 06:33:00,2.03135,2.0315,2.0313,2.0314,387700001.0
2008-03-14 06:34:00,2.0314,2.0321,2.0314,2.0321,975300000.0
2008-03-14 06:35:00,2.0321,2.0321,2.0319,2.032,646699999.0
2008-03-14 06:36:00,2.032,2.0321,2.0319,2.0321,376700000.0
2008-03-14 06:37:00,2.0321,2.0322,2.0317,2.0318,671600000.0
2008-03-14 06:38:00,2.0318,2.0319,2.0317,2.0318,925000000.0
2008-03-14 06:39:00,2.0318,2.0318,2.0316,2.0316,269000000.0
2008-03-14 06:40:00,2.0316,2.0317,2.0316,2.0317,161400000.0
2008-03-14 06:41:00,2.0317,2.0319,2.0316,2.0319,892300000.0
2008-03-14 06:42:00,2.0319,2.0321,2.0319,2.0321,1085900000.0
2008-03-14 06:43:00,2.0321,2.0321,2.0318,2.0318,346400000.0
2008-03-14 06:44:00,2.0318,2.0321,2.0318,2.032,794000000.0
2008-03-14 06:45:00,2.032,2.032,2.0317,2.032,392700000.0
2008-03-14 06:46:00,2.032,2.032,2.0318,2.032,208500000.0
2008-03-14 06:47:00,2.032,2.0322,2.0319,2.032,132800000.0
2008-03-14 06:48:00,2.032,2.0322,2.0319,2.0322,146100000.0
2008-03-14 06:49:00,2.0322,2.0322,2.0319,2.032,188500000.0
2008-03-14 06:50:00,2.032,2.032,2.0319,2.0319,123400000.0
2008-03-14 06:51:00,2.0319,2.032,2.0319,2.0319,56300000.0
2008-03-14 06:52:00,2.0319,2.0319,2.0319,2.0319,81900000.0
2008-03-14 06:53:00,2.0319,2.032,2.0317,2.0318,493800000.0
2008-03-14 06:54:00,2.0318,2.032,2.0318,2.032,998000000.0
2008-03-14 06:55:00,2.032,2.0325,2.032,2.0323,1096100000.0
2008-03-14 06:56:00,2.0323,2.0323,2.0323,2.0323,431300000.0
2008-03-14 06:57:00,2.0323,2.0324,2.0322,2.0324,1401700000.0
2008-03-14 06:58:00,2.0324,2.0326,2.03195,2.0323,1147000000.0
2008-03-14 06:59:00,2.0323,2.0324,2.0321,2.0322,528800000.0
2008-03-14 07:00:00,2.0322,2.03225,2.0317,2.0318,322100000.0
2008-03-14 07:01:00,2.0318,2.0322,2.0318,2.032,384400000.0
2008-03-14 07:02:00,2.032,2.032,2.0315,2.0318,233600000.0
2008-03-14 07:03:00,2.0318,2.0319,2.0315,2.0315,97800000.0
2008-03-14 07:04:00,2.0315,2.0317,2.0313,2.0317,723300000.0
2008-03-14 07:05:00,2.0317,2.0317,2.0316,2.0317,370600000.0
2008-03-14 07:06:00,2.0317,2.032,2.0317,2.032,386200000.0
2008-03-14 07:07:00,2.032,2.032,2.0319,2.032,367200000.0
2008-03-14 07:08:00,2.032,2.032,2.0319,2.032,367200000.0
2008-03-14 07:09:00,2.032,2.0321,2.0318,2.0321,404600000.0
2008-03-14 07:10:00,2.0321,2.0323,2.0319,2.0322,357400000.0
2008-03-14 07:11:00,2.0322,2.0325,2.032,2.0325,772700000.0
2008-03-14 07:12:00,2.0325,2.0325,2.0325,2.0325,1765800000.0
2008-03-14 07:13:00,2.0325,2.0326,2.0324,2.0324,1468200000.0
2008-03-14 07:14:00,2.0324,2.0328,2.0324,2.0324,367200000.0
2008-03-14 07:15:00,2.0324,2.0332,2.0324,2.0332,752900000.0
2008-03-14 07:16:00,2.0332,2.0336,2.0331,2.0333,551300000.0
2008-03-14 07:17:00,2.0333,2.0333,2.0332,2.0333,370800000.0
2008-03-14 07:18:00,2.0333,2.0336,2.0332,2.0335,367300000.0
2008-03-14 07:19:00,2.0335,2.0336,2.0333,2.0333,605599999.0
2008-03-14 07:20:00,2.0332,2.0335,2.0332,2.0333,1154399997.0
2008-03-14 07:21:00,2.0333,2.0333,2.0333,2.0333,1284000000.0
2008-03-14 07:22:00,2.0334,2.03345,2.0332,2.03335,454000000.0
2008-03-14 07:23:00,2.03335,2.0335,2.03325,2.0334,446400000.0
2008-03-14 07:24:00,2.0334,2.0338,2.0333,2.03375,666400000.0
2008-03-14 07:25:00,2.03375,2.0342,2.03355,2.034,1139700000.0
2008-03-14 07:26:00,2.034,2.0353,2.034,2.0352,1582999998.0
2008-03-14 07:27:00,2.0352,2.0354,2.0345,2.0345,276800000.0
2008-03-14 07:28:00,2.0345,2.0345,2.0342,2.0343,346600000.0
2008-03-14 07:29:00,2.0343,2.0343,2.03405,2.03405,356000000.0
2008-03-14 07:30:00,2.03405,2.0345,2.03405,2.03425,320400000.0
2008-03-14 07:31:00,2.03425,2.03485,2.03425,2.0345,355400000.0
2008-03-14 07:32:00,2.0345,2.03515,2.0345,2.03495,493200000.0
2008-03-14 07:33:00,2.03495,2.0353,2.0348,2.0353,432800000.0
2008-03-14 07:34:00,2.0353,2.03555,2.03515,2.03525,537600000.0
2008-03-14 07:35:00,2.03525,2.03525,2.03455,2.03485,458400000.0
2008-03-14 07:36:00,2.03485,2.03485,2.0341,2.03425,497600000.0
2008-03-14 07:37:00,2.03425,2.03425,2.0336,2.03365,413600000.0
2008-03-14 07:38:00,2.03365,2.0337,2.03365,2.0337,540800000.0
2008-03-14 07:39:00,2.0337,2.03425,2.0337,2.0342,607400000.0
2008-03-14 07:40:00,2.0342,2.0343,2.0341,2.0341,538000000.0
2008-03-14 07:41:00,2.0341,2.0341,2.034,2.034,620700000.0
2008-03-14 07:42:00,2.034,2.0344,2.034,2.0343,482400000.0
2008-03-14 07:43:00,2.0343,2.0344,2.0343,2.0344,684000000.0
2008-03-14 07:44:00,2.0344,2.0344,2.0343,2.0343,583400000.0
2008-03-14 07:45:00,2.0343,2.0343,2.0341,2.0341,477400000.0
2008-03-14 07:46:00,2.0341,2.0341,2.0337,2.0339,618400000.0
2008-03-14 07:47:00,2.0339,2.0341,2.0339,2.034,470800000.0
2008-03-14 07:48:00,2.034,2.034,2.0339,2.034,457900000.0
2008-03-14 07:49:00,2.034,2.034,2.034,2.034,310800000.0
2008-03-14 07:50:00,2.034,2.0341,2.034,2.034,516800000.0
2008-03-14 07:51:00,2.034,2.0341,2.034,2.0341,466700000.0
2008-03-14 07:52:00,2.0341,2.0341,2.0341,2.0341,461900000.0
2008-03-14 07:53:00,2.0341,2.0341,2.0341,2.0341,1177200000.0
2008-03-14 07:54:00,2.0341,2.0341,2.0341,2.0341,1155600000.0
2008-03-14 07:55:00,2.0341,2.0341,2.0341,2.0341,1161000000.0
2008-03-14 07:56:00,2.0341,2.0341,2.03395,2.034,804400000.0
2008-03-14 07:57:00,2.034,2.034,2.034,2.034,473000000.0
2008-03-14 07:58:00,2.034,2.034,2.034,2.034,361200000.0
2008-03-14 07:59:00,2.034,2.0345,2.034,2.034,470800000.0
2008-03-14 08:00:00,2.034,2.0345,2.034,2.0342,585800000.0
2008-03-14 08:01:00,2.0342,2.0351,2.0341,2.0345,527100000.0
2008-03-14 08:02:00,2.0345,2.0345,2.0344,2.0344,416000000.0
2008-03-14 08:03:00,2.0344,2.0344,2.0339,2.0339,670900000.0
2008-03-14 08:04:00,2.0339,2.0341,2.0335,2.03355,557400000.0
2008-03-14 08:05:00,2.03355,2.03355,2.0328,2.033,505000000.0
2008-03-14 08:06:00,2.033,2.0333,2.0325,2.0333,537700000.0
2008-03-14 08:07:00,2.0333,2.0333,2.0326,2.03265,453900000.0
2008-03-14 08:08:00,2.03265,2.033,2.03265,2.03295,446200000.0
2008-03-14 08:09:00,2.03295,2.0334,2.03295,2.0334,478700000.0
2008-03-14 08:10:00,2.0334,2.0335,2.0331,2.0333,727300000.0
2008-03-14 08:11:00,2.0333,2.0333,2.0326,2.0327,440000000.0
2008-03-14 08:12:00,2.0327,2.0327,2.0326,2.0326,379400000.0
2008-03-14 08:13:00,2.0326,2.0326,2.0323,2.0325,669600000.0
2008-03-14 08:14:00,2.0325,2.0325,2.0321,2.0322,658300000.0
2008-03-14 08:15:00,2.0322,2.0324,2.0321,2.0322,894200000.0
2008-03-14 08:16:00,2.0322,2.03225,2.0322,2.0322,1173800000.0
2008-03-14 08:17:00,2.0322,2.0322,2.0321,2.0321,1449200000.0
2008-03-14 08:18:00,2.0321,2.0321,2.032,2.0321,1244500000.0
2008-03-14 08:19:00,2.0321,2.0321,2.0318,2.032,371200000.0
2008-03-14 08:20:00,2.032,2.0323,2.032,2.0322,526600000.0
2008-03-14 08:21:00,2.0322,2.0325,2.0322,2.0325,267600000.0
2008-03-14 08:22:00,2.0325,2.0325,2.0325,2.0325,684800000.0
2008-03-14 08:23:00,2.0325,2.0325,2.0323,2.03235,232000000.0
2008-03-14 08:24:00,2.03235,2.03265,2.0323,2.03265,541200000.0
2008-03-14 08:25:00,2.03265,2.0329,2.0326,2.0328,395800000.0
2008-03-14 08:26:00,2.0328,2.0331,2.0328,2.0331,344600000.0
2008-03-14 08:27:00,2.0331,2.0332,2.033,2.0331,311200000.0
2008-03-14 08:28:00,2.0331,2.0344,2.0331,2.0337,458800000.0
2008-03-14 08:29:00,2.0337,2.0339,2.0333,2.0338,818200000.0
2008-03-14 08:30:00,2.0338,2.034,2.0337,2.0337,1069500000.0
2008-03-14 08:31:00,2.0337,2.0337,2.0333,2.0333,436600000.0
2008-03-14 08:32:00,2.0333,2.0335,2.0333,2.0334,1022000000.0
2008-03-14 08:33:00,2.0334,2.0336,2.0334,2.0336,762200000.0
2008-03-14 08:34:00,2.0336,2.034,2.0336,2.0338,394400000.0
2008-03-14 08:35:00,2.0338,2.034,2.0337,2.034,648000000.0
2008-03-14 08:36:00,2.034,2.034,2.0338,2.0338,516000000.0
2008-03-14 08:37:00,2.0338,2.0338,2.0338,2.0338,518400000.0
2008-03-14 08:38:00,2.0338,2.0339,2.0338,2.0339,153600000.0
2008-03-14 08:39:00,2.0339,2.0339,2.0339,2.0339,129000000.0
2008-03-14 08:40:00,2.0339,2.0339,2.03305,2.03305,341600000.0
2008-03-14 08:41:00,2.03305,2.0332,2.03305,2.03315,414700000.0
2008-03-14 08:42:00,2.03315,2.0332,2.03315,2.03315,453200000.0
2008-03-14 08:43:00,2.03315,2.0332,2.0324,2.03275,282300000.0
2008-03-14 08:44:00,2.03275,2.0328,2.0326,2.0328,337700000.0
2008-03-14 08:45:00,2.0328,2.0328,2.0326,2.03265,295200000.0
2008-03-14 08:46:00,2.03265,2.03265,2.0323,2.0325,373300000.0
2008-03-14 08:47:00,2.0325,2.0325,2.0324,2.0325,296000000.0
2008-03-14 08:48:00,2.0325,2.03275,2.0324,2.03275,211000000.0
2008-03-14 08:49:00,2.03275,2.0328,2.03265,2.03275,192000000.0
2008-03-14 08:50:00,2.0328,2.0328,2.03225,2.03225,300200000.0
2008-03-14 08:51:00,2.03225,2.0326,2.03225,2.0324,683100000.0
2008-03-14 08:52:00,2.0324,2.03255,2.0324,2.03245,361800000.0
2008-03-14 08:53:00,2.03245,2.03245,2.03245,2.03245,250400000.0
2008-03-14 08:54:00,2.03245,2.03245,2.03245,2.03245,175200000.0
2008-03-14 08:55:00,2.03245,2.0325,2.0324,2.0324,692800000.0
2008-03-14 08:56:00,2.0324,2.0325,2.0324,2.0325,431600000.0
2008-03-14 08:57:00,2.03255,2.0326,2.0324,2.03245,306500000.0
2008-03-14 08:58:00,2.03245,2.0327,2.03235,2.03255,206100000.0
2008-03-14 08:59:00,2.03255,2.03255,2.03215,2.0322,424000000.0
2008-03-14 09:00:00,2.0322,2.0323,2.0322,2.03225,581400000.0
2008-03-14 09:01:00,2.03225,2.0323,2.0322,2.0323,688700000.0
2008-03-14 09:02:00,2.0323,2.0324,2.0322,2.0324,1327700000.0
2008-03-14 09:03:00,2.0324,2.0324,2.0323,2.03235,506700000.0
2008-03-14 09:04:00,2.03235,2.0326,2.03235,2.0326,201200000.0
2008-03-14 09:05:00,2.0326,2.03295,2.0323,2.03295,391500000.0
2008-03-14 09:06:00,2.03295,2.0331,2.03285,2.0331,549800000.0
2008-03-14 09:07:00,2.03315,2.03315,2.0327,2.03275,479600000.0
2008-03-14 09:08:00,2.03275,2.03275,2.03245,2.03255,313500000.0
2008-03-14 09:09:00,2.03255,2.03255,2.03175,2.03195,304050000.0
2008-03-14 09:10:00,2.03195,2.032,2.03115,2.03125,231000000.0
2008-03-14 09:11:00,2.03125,2.03145,2.0312,2.0313,294900000.0
2008-03-14 09:12:00,2.0313,2.0313,2.0313,2.0313,346800000.0
2008-03-14 09:13:00,2.0313,2.0314,2.0313,2.0313,265200000.0
2008-03-14 09:14:00,2.0313,2.03145,2.0313,2.03145,289600000.0
2008-03-14 09:15:00,2.03145,2.0318,2.0314,2.0317,192000000.0
2008-03-14 09:16:00,2.0317,2.033,2.0316,2.033,222500000.0
2008-03-14 09:17:00,2.033,2.0331,2.03205,2.03225,260800000.0
2008-03-14 09:18:00,2.03225,2.0323,2.03195,2.03225,287400000.0
2008-03-14 09:19:00,2.03225,2.0323,2.03215,2.0322,261900000.0
2008-03-14 09:20:00,2.0322,2.03245,2.0322,2.03245,287900000.0
2008-03-14 09:21:00,2.03245,2.03245,2.03195,2.0324,411300000.0
2008-03-14 09:22:00,2.0324,2.0324,2.03185,2.0319,319600000.0
2008-03-14 09:23:00,2.0319,2.0321,2.0319,2.03205,533700000.0
2008-03-14 09:24:00,2.03205,2.03205,2.03085,2.03165,316200000.0
2008-03-14 09:25:00,2.03165,2.03175,2.03155,2.0317,355900000.0
2008-03-14 09:26:00,2.0317,2.0317,2.03125,2.03135,167300000.0
2008-03-14 09:27:00,2.03135,2.0317,2.0313,2.0317,199100000.0
2008-03-14 09:28:00,2.0317,2.03295,2.03165,2.03255,202500000.0
2008-03-14 09:29:00,2.03255,2.03285,2.0321,2.03275,396800000.0
2008-03-14 09:30:00,2.03275,2.03325,2.03175,2.03295,213200000.0
2008-03-14 09:31:00,2.03295,2.0333,2.0329,2.03295,250400000.0
2008-03-14 09:32:00,2.0332,2.03325,2.03285,2.0331,199900000.0
2008-03-14 09:33:00,2.0331,2.0331,2.03285,2.033,155300000.0
2008-03-14 09:34:00,2.033,2.0338,2.033,2.0337,163400000.0
2008-03-14 09:35:00,2.0337,2.03375,2.03355,2.03355,217700000.0
2008-03-14 09:36:00,2.03355,2.03355,2.033,2.0331,243600000.0
2008-03-14 09:37:00,2.0331,2.0332,2.03275,2.03285,200600000.0
2008-03-14 09:38:00,2.03285,2.03315,2.0327,2.03275,185550000.0
2008-03-14 09:39:00,2.03275,2.0335,2.0325,2.03335,239200000.0
2008-03-14 09:40:00,2.0333,2.0335,2.0332,2.03325,223400000.0
2008-03-14 09:41:00,2.03325,2.0333,2.03305,2.0332,181000000.0
2008-03-14 09:42:00,2.0332,2.03325,2.0326,2.03285,245800000.0
2008-03-14 09:43:00,2.03285,2.03285,2.0325,2.0325,197000000.0
2008-03-14 09:44:00,2.0325,2.0325,2.03145,2.0316,266400000.0
2008-03-14 09:45:00,2.0316,2.03185,2.03125,2.03185,128500000.0
2008-03-14 09:46:00,2.03185,2.03205,2.0317,2.0317,171600000.0
2008-03-14 09:47:00,2.0317,2.03225,2.0316,2.0321,180300000.0
2008-03-14 09:48:00,2.0321,2.03255,2.0321,2.0325,237500000.0
2008-03-14 09:49:00,2.0325,2.0327,2.0324,2.0326,249500000.0
2008-03-14 09:50:00,2.0326,2.033,2.0326,2.0328,245100000.0
2008-03-14 09:51:00,2.0328,2.03285,2.0327,2.0328,238400000.0
2008-03-14 09:52:00,2.0328,2.0328,2.0328,2.0328,176000000.0
2008-03-14 09:53:00,2.0328,2.0331,2.0328,2.0331,190900000.0
2008-03-14 09:54:00,2.0331,2.0334,2.03305,2.0331,452000000.0
2008-03-14 09:55:00,2.0331,2.03315,2.03295,2.033,220700000.0
2008-03-14 09:56:00,2.033,2.03405,2.03295,2.03345,435100000.0
2008-03-14 09:57:00,2.03345,2.03365,2.0333,2.03335,479900000.0
2008-03-14 09:58:00,2.03335,2.0338,2.03325,2.0335,605300002.0
2008-03-14 09:59:00,2.03345,2.03345,2.03265,2.03275,689900000.0
2008-03-14 10:00:00,2.03275,2.03275,2.0323,2.0323,553400000.0
2008-03-14 10:01:00,2.0323,2.03245,2.03205,2.03205,850400004.0
2008-03-14 10:02:00,2.03205,2.03225,2.03195,2.03195,479900000.0
2008-03-14 10:03:00,2.03195,2.03225,2.03185,2.03195,648100000.0
2008-03-14 10:04:00,2.03195,2.03225,2.03195,2.03215,387500000.0
2008-03-14 10:05:00,2.03215,2.03215,2.03195,2.03205,352400000.0
2008-03-14 10:06:00,2.03205,2.03205,2.0319,2.032,1123400000.0
2008-03-14 10:07:00,2.032,2.0321,2.03195,2.03195,763000000.0
2008-03-14 10:08:00,2.03195,2.03245,2.03195,2.03225,637400000.0
2008-03-14 10:09:00,2.03225,2.0325,2.03175,2.03185,852400000.0
2008-03-14 10:10:00,2.03185,2.03215,2.0317,2.032,1121800000.0
2008-03-14 10:11:00,2.032,2.0323,2.03195,2.0322,688100000.0
2008-03-14 10:12:00,2.0322,2.03265,2.03195,2.03215,918900001.0
2008-03-14 10:13:00,2.03215,2.03225,2.03195,2.03215,1055000000.0
2008-03-14 10:14:00,2.03215,2.03225,2.03165,2.03175,328600000.0
2008-03-14 10:15:00,2.03175,2.0319,2.03165,2.03175,1199000030.0
2008-03-14 10:16:00,2.03175,2.0318,2.0315,2.03155,693399995.0
2008-03-14 10:17:00,2.0316,2.0316,2.0311,2.0312,259200000.0
2008-03-14 10:18:00,2.0312,2.0312,2.0306,2.0306,300300000.0
2008-03-14 10:19:00,2.0306,2.03065,2.0298,2.0298,332500000.0
2008-03-14 10:20:00,2.0298,2.0304,2.02975,2.0302,331700000.0
2008-03-14 10:21:00,2.0302,2.0312,2.0302,2.0306,207000000.0
2008-03-14 10:22:00,2.0306,2.0307,2.0305,2.0305,148700000.0
2008-03-14 10:23:00,2.0305,2.03065,2.0305,2.03065,212100000.0
2008-03-14 10:24:00,2.03055,2.0306,2.0305,2.0306,144300000.0
2008-03-14 10:25:00,2.0306,2.0313,2.0306,2.0312,177900000.0
2008-03-14 10:26:00,2.0312,2.03185,2.0311,2.03165,233600000.0
2008-03-14 10:27:00,2.03165,2.03165,2.0315,2.0315,299900000.0
2008-03-14 10:28:00,2.0315,2.0315,2.03125,2.0313,299000000.0
2008-03-14 10:29:00,2.0313,2.0313,2.03085,2.0309,216100000.0
2008-03-14 10:30:00,2.0309,2.031,2.0306,2.0307,171300000.0
2008-03-14 10:31:00,2.0307,2.03085,2.0307,2.0308,265800000.0
2008-03-14 10:32:00,2.0308,2.0311,2.0307,2.0309,232100000.0
2008-03-14 10:33:00,2.0309,2.0309,2.0307,2.0307,257300000.0
2008-03-14 10:34:00,2.0307,2.0307,2.03035,2.0305,183200000.0
2008-03-14 10:35:00,2.03045,2.03045,2.03005,2.03005,352600000.0
2008-03-14 10:36:00,2.03005,2.0301,2.03,2.03005,369600000.0
2008-03-14 10:37:00,2.03005,2.03025,2.02995,2.0301,219500000.0
2008-03-14 10:38:00,2.0301,2.0302,2.0297,2.02985,287000000.0
2008-03-14 10:39:00,2.02985,2.03,2.02985,2.0299,186700000.0
2008-03-14 10:40:00,2.0299,2.03005,2.02965,2.02975,166500000.0
2008-03-14 10:41:00,2.02975,2.02975,2.02915,2.02955,212600000.0
2008-03-14 10:42:00,2.02955,2.03005,2.0293,2.02975,305800000.0
2008-03-14 10:43:00,2.02975,2.0298,2.02935,2.0296,262900000.0
2008-03-14 10:44:00,2.0296,2.0296,2.02935,2.02955,175400000.0
2008-03-14 10:45:00,2.02955,2.0297,2.02945,2.02955,132500000.0
2008-03-14 10:46:00,2.02955,2.0296,2.0287,2.02875,134600000.0
2008-03-14 10:47:00,2.02875,2.02875,2.02805,2.02805,141900000.0
2008-03-14 10:48:00,2.02805,2.02825,2.0275,2.028,218355000.0
2008-03-14 10:49:00,2.028,2.02815,2.0275,2.02785,348200000.0
2008-03-14 10:50:00,2.02785,2.0282,2.0278,2.0282,353400000.0
2008-03-14 10:51:00,2.0283,2.0285,2.02805,2.0283,184800000.0
2008-03-14 10:52:00,2.0283,2.02905,2.0283,2.0289,147500000.0
2008-03-14 10:53:00,2.0289,2.0289,2.0286,2.0286,266600000.0
2008-03-14 10:54:00,2.0286,2.0286,2.0273,2.0275,235300000.0
2008-03-14 10:55:00,2.0275,2.0275,2.02685,2.02735,207200000.0
2008-03-14 10:56:00,2.02735,2.0274,2.0268,2.0274,585500000.0
2008-03-14 10:57:00,2.0274,2.0282,2.02735,2.0279,209100000.0
2008-03-14 10:58:00,2.0279,2.02795,2.02745,2.0277,316900000.0
2008-03-14 10:59:00,2.0277,2.0277,2.02705,2.0272,345200000.0
2008-03-14 11:00:00,2.0272,2.0273,2.02675,2.02685,458300000.0
2008-03-14 11:01:00,2.02685,2.02735,2.0267,2.02725,223000000.0
2008-03-14 11:02:00,2.02725,2.02795,2.02715,2.02775,319800000.0
2008-03-14 11:03:00,2.02775,2.02775,2.02755,2.02765,175400000.0
2008-03-14 11:04:00,2.02765,2.02765,2.0272,2.02725,267600000.0
2008-03-14 11:05:00,2.02725,2.028,2.02725,2.02795,436700000.0
2008-03-14 11:06:00,2.02795,2.02845,2.02795,2.02815,178500000.0
2008-03-14 11:07:00,2.02815,2.0288,2.02815,2.0283,305000000.0
2008-03-14 11:08:00,2.0283,2.0287,2.0283,2.02845,220300000.0
2008-03-14 11:09:00,2.02845,2.02845,2.02805,2.02805,302900000.0
2008-03-14 11:10:00,2.02805,2.02805,2.02775,2.0279,282500000.0
2008-03-14 11:11:00,2.0279,2.028,2.02775,2.028,413300000.0
2008-03-14 11:12:00,2.028,2.02835,2.0279,2.0283,476000000.0
2008-03-14 11:13:00,2.0283,2.02935,2.0283,2.02865,332000000.0
2008-03-14 11:14:00,2.0288,2.0289,2.02855,2.02885,413600000.0
2008-03-14 11:15:00,2.02885,2.02975,2.0287,2.02975,353900000.0
2008-03-14 11:16:00,2.02975,2.02975,2.0293,2.0294,420300000.0
2008-03-14 11:17:00,2.0294,2.02965,2.0294,2.0295,524000000.0
2008-03-14 11:18:00,2.0295,2.0295,2.02925,2.02935,581600000.0
2008-03-14 11:19:00,2.02935,2.02955,2.02935,2.02955,475200000.0
2008-03-14 11:20:00,2.02955,2.02955,2.029,2.0291,616300000.0
2008-03-14 11:21:00,2.0291,2.0292,2.029,2.0292,896700000.0
2008-03-14 11:22:00,2.0292,2.0295,2.0292,2.02935,441400000.0
2008-03-14 11:23:00,2.0294,2.0294,2.0292,2.0292,348500000.0
2008-03-14 11:24:00,2.0292,2.02975,2.0292,2.0297,477300000.0
2008-03-14 11:25:00,2.0297,2.0301,2.0297,2.0301,414800000.0
2008-03-14 11:26:00,2.0301,2.0301,2.0297,2.02975,456700000.0
2008-03-14 11:27:00,2.02975,2.0298,2.02955,2.0296,481400000.0
2008-03-14 11:28:00,2.0296,2.02975,2.0296,2.02965,940900000.0
2008-03-14 11:29:00,2.02965,2.02965,2.0296,2.0296,538900000.0
2008-03-14 11:30:00,2.0296,2.0296,2.0294,2.02945,704200000.0
2008-03-14 11:31:00,2.02945,2.0295,2.02935,2.0295,616100000.0
2008-03-14 11:32:00,2.0295,2.0295,2.0293,2.0294,472800000.0
2008-03-14 11:33:00,2.0294,2.0294,2.0294,2.0294,533200000.0
2008-03-14 11:34:00,2.0294,2.02955,2.0294,2.0294,536700000.0
2008-03-14 11:35:00,2.0294,2.0295,2.02915,2.0292,376100000.0
2008-03-14 11:36:00,2.0292,2.02935,2.029,2.02905,653400000.0
2008-03-14 11:37:00,2.02905,2.0293,2.029,2.029,663100000.0
2008-03-14 11:38:00,2.029,2.0293,2.029,2.02925,757700000.0
2008-03-14 11:39:00,2.02925,2.0297,2.0292,2.0296,484100000.0
2008-03-14 11:40:00,2.0296,2.0296,2.029,2.029,520000000.0
2008-03-14 11:41:00,2.029,2.0291,2.0289,2.0291,504400000.0
2008-03-14 11:42:00,2.0291,2.0294,2.029,2.029,413300000.0
2008-03-14 11:43:00,2.029,2.0291,2.029,2.0291,426100000.0
2008-03-14 11:44:00,2.0291,2.0292,2.029,2.0291,367700000.0
2008-03-14 11:45:00,2.0291,2.02915,2.029,2.0291,746100000.0
2008-03-14 11:46:00,2.0291,2.0291,2.02875,2.0288,620300000.0
2008-03-14 11:47:00,2.02875,2.02905,2.0286,2.02905,518300000.0
2008-03-14 11:48:00,2.02905,2.0295,2.02905,2.0293,373000000.0
2008-03-14 11:49:00,2.0294,2.0295,2.0293,2.0294,363000000.0
2008-03-14 11:50:00,2.0294,2.02945,2.0293,2.0294,466400000.0
2008-03-14 11:51:00,2.0294,2.0294,2.0292,2.0293,276100000.0
2008-03-14 11:52:00,2.0293,2.0299,2.0292,2.0296,412300000.0
2008-03-14 11:53:00,2.0296,2.0296,2.0292,2.0293,494900000.0
2008-03-14 11:54:00,2.0293,2.0293,2.0291,2.0292,458500000.0
2008-03-14 11:55:00,2.0292,2.0292,2.029,2.0291,413200000.0
2008-03-14 11:56:00,2.0291,2.02915,2.029,2.0291,405400000.0
2008-03-14 11:57:00,2.0291,2.0292,2.0291,2.0291,569700000.0
2008-03-14 11:58:00,2.0291,2.0293,2.0288,2.0289,623400000.0
2008-03-14 11:59:00,2.0289,2.0294,2.0289,2.0292,575600000.0
2008-03-14 12:00:00,2.0292,2.02985,2.0292,2.0297,286000000.0
2008-03-14 12:01:00,2.0297,2.0297,2.0294,2.0294,448300000.0
2008-03-14 12:02:00,2.0294,2.0295,2.0293,2.0294,532700000.0
2008-03-14 12:03:00,2.0294,2.0298,2.0293,2.0295,470700000.0
2008-03-14 12:04:00,2.0295,2.0296,2.0291,2.0291,545000000.0
2008-03-14 12:05:00,2.0291,2.0292,2.0287,2.0288,369100000.0
2008-03-14 12:06:00,2.0288,2.0288,2.02865,2.02865,307400000.0
2008-03-14 12:07:00,2.02865,2.02865,2.02845,2.02865,209600000.0
2008-03-14 12:08:00,2.02865,2.02885,2.0285,2.02855,299100000.0
2008-03-14 12:09:00,2.02855,2.0286,2.0282,2.02835,364600000.0
2008-03-14 12:10:00,2.02835,2.0285,2.0282,2.02825,368500000.0
2008-03-14 12:11:00,2.02825,2.0295,2.02825,2.02915,320000000.0
2008-03-14 12:12:00,2.02915,2.02955,2.0285,2.0286,364800000.0
2008-03-14 12:13:00,2.0286,2.0289,2.02815,2.0284,339400000.0
2008-03-14 12:14:00,2.0284,2.0287,2.0284,2.0285,413500000.0
2008-03-14 12:15:00,2.0285,2.0296,2.0285,2.0291,431100000.0
2008-03-14 12:16:00,2.0291,2.02955,2.029,2.02935,306200000.0
2008-03-14 12:17:00,2.02935,2.0295,2.0285,2.0285,329200000.0
2008-03-14 12:18:00,2.0285,2.0286,2.0283,2.0286,312500000.0
2008-03-14 12:19:00,2.0286,2.02895,2.0283,2.02895,351600000.0
2008-03-14 12:20:00,2.02895,2.0293,2.0289,2.02915,408300000.0
2008-03-14 12:21:00,2.02915,2.0293,2.0289,2.029,330900000.0
2008-03-14 12:22:00,2.029,2.029,2.0281,2.0285,499600000.0
2008-03-14 12:23:00,2.0285,2.0287,2.0279,2.0279,382300000.0
2008-03-14 12:24:00,2.0279,2.0281,2.0277,2.0279,476600000.0
2008-03-14 12:25:00,2.0279,2.02805,2.02705,2.0273,405900000.0
2008-03-14 12:26:00,2.0273,2.0276,2.0273,2.0276,256900000.0
2008-03-14 12:27:00,2.0276,2.0282,2.0276,2.0281,443500000.0
2008-03-14 12:28:00,2.0281,2.0282,2.0277,2.0278,367100000.0
2008-03-14 12:29:00,2.0278,2.0281,2.02755,2.02755,471200000.0
2008-03-14 12:30:00,2.02755,2.0281,2.0273,2.028,447200000.0
2008-03-14 12:31:00,2.028,2.028,2.0278,2.0279,318300000.0
2008-03-14 12:32:00,2.0279,2.0282,2.0278,2.0281,425000000.0
2008-03-14 12:33:00,2.0282,2.0285,2.0281,2.0285,413700000.0
2008-03-14 12:34:00,2.0285,2.0286,2.0284,2.0284,419000000.0
2008-03-14 12:35:00,2.0284,2.0284,2.028,2.0281,555850000.0
2008-03-14 12:36:00,2.0281,2.0281,2.02785,2.02795,279200000.0
2008-03-14 12:37:00,2.02795,2.02795,2.0276,2.0276,594400000.0
2008-03-14 12:38:00,2.0276,2.0281,2.0276,2.0278,367600000.0
2008-03-14 12:39:00,2.0278,2.0278,2.0273,2.0273,377100000.0
2008-03-14 12:40:00,2.0273,2.0279,2.0272,2.0278,502900000.0
2008-03-14 12:41:00,2.0278,2.0279,2.0272,2.0273,467500000.0
2008-03-14 12:42:00,2.0273,2.0278,2.0272,2.0277,348900000.0
2008-03-14 12:43:00,2.0278,2.0278,2.0275,2.0276,438400000.0
2008-03-14 12:44:00,2.0276,2.0279,2.0276,2.0276,443300000.0
2008-03-14 12:45:00,2.0276,2.0279,2.0276,2.0278,385900000.0
2008-03-14 12:46:00,2.0278,2.0279,2.0277,2.0277,341300000.0
2008-03-14 12:47:00,2.0277,2.0288,2.0277,2.0288,405300000.0
2008-03-14 12:48:00,2.0288,2.0288,2.0284,2.0284,416100000.0
2008-03-14 12:49:00,2.0284,2.0284,2.0276,2.0276,489500000.0
2008-03-14 12:50:00,2.0276,2.0282,2.0276,2.0282,491600000.0
2008-03-14 12:51:00,2.0282,2.0282,2.0277,2.0279,424600000.0
2008-03-14 12:52:00,2.0279,2.028,2.0276,2.0278,358200000.0
2008-03-14 12:53:00,2.0278,2.0278,2.0276,2.0276,395400000.0
2008-03-14 12:54:00,2.0276,2.02765,2.0275,2.0276,438400000.0
2008-03-14 12:55:00,2.0276,2.0276,2.0274,2.0276,481000000.0
2008-03-14 12:56:00,2.0276,2.0277,2.0274,2.0276,446200000.0
2008-03-14 12:57:00,2.0276,2.0276,2.0275,2.0275,542000000.0
2008-03-14 12:58:00,2.0275,2.0276,2.0275,2.0275,405000000.0
2008-03-14 12:59:00,2.0275,2.0277,2.0275,2.0276,410700000.0
2008-03-14 13:00:00,2.0276,2.02765,2.0274,2.0275,434300000.0
2008-03-14 13:01:00,2.0275,2.0276,2.0274,2.0275,448600000.0
2008-03-14 13:02:00,2.0275,2.0276,2.02735,2.0276,351300000.0
2008-03-14 13:03:00,2.0276,2.0277,2.02745,2.0276,419100000.0
2008-03-14 13:04:00,2.0276,2.0277,2.0276,2.0276,382900000.0
2008-03-14 13:05:00,2.0276,2.0278,2.0276,2.0278,399600000.0
2008-03-14 13:06:00,2.0278,2.0279,2.0276,2.0278,363000000.0
2008-03-14 13:07:00,2.0278,2.0279,2.0278,2.0279,455600000.0
2008-03-14 13:08:00,2.0279,2.0282,2.0279,2.02795,494700000.0
2008-03-14 13:09:00,2.02795,2.028,2.02715,2.0272,364800000.0
2008-03-14 13:10:00,2.0272,2.02755,2.0271,2.0274,303100000.0
2008-03-14 13:11:00,2.0274,2.0275,2.02705,2.0272,351500000.0
2008-03-14 13:12:00,2.0273,2.0274,2.02685,2.02695,387900000.0
2008-03-14 13:13:00,2.02695,2.0274,2.02685,2.0272,390800000.0
2008-03-14 13:14:00,2.0272,2.0272,2.0254,2.0256,237700000.0
2008-03-14 13:15:00,2.0256,2.026,2.02515,2.02535,295200000.0
2008-03-14 13:16:00,2.02535,2.0255,2.0249,2.0249,343800000.0
2008-03-14 13:17:00,2.0248,2.0248,2.02365,2.02395,314200000.0
2008-03-14 13:18:00,2.02395,2.0247,2.02375,2.0246,188200000.0
2008-03-14 13:19:00,2.0246,2.02475,2.0243,2.02475,185400000.0
2008-03-14 13:20:00,2.02475,2.025,2.0246,2.02495,217800000.0
2008-03-14 13:21:00,2.02495,2.025,2.02435,2.0245,276300000.0
2008-03-14 13:22:00,2.0245,2.0246,2.02335,2.0237,206200000.0
2008-03-14 13:23:00,2.0237,2.0238,2.02315,2.0233,174000000.0
2008-03-14 13:24:00,2.0233,2.02345,2.02295,2.02305,111300000.0
2008-03-14 13:25:00,2.02305,2.02305,2.02255,2.02265,114500000.0
2008-03-14 13:26:00,2.02265,2.0227,2.02155,2.02185,246800000.0
2008-03-14 13:27:00,2.0218,2.0233,2.0216,2.0233,169200000.0
2008-03-14 13:28:00,2.02335,2.0235,2.0231,2.0235,316600000.0
2008-03-14 13:29:00,2.0234,2.02345,2.0222,2.02235,208400000.0
2008-03-14 13:30:00,2.02235,2.0225,2.02135,2.0217,354400000.0
2008-03-14 13:31:00,2.0217,2.0224,2.02155,2.022,262200000.0
2008-03-14 13:32:00,2.0221,2.0226,2.0221,2.0223,204400000.0
2008-03-14 13:33:00,2.0223,2.0227,2.0222,2.0227,241700000.0
2008-03-14 13:34:00,2.0227,2.0239,2.0227,2.0235,228400000.0
2008-03-14 13:35:00,2.0237,2.02375,2.0234,2.0234,187800000.0
2008-03-14 13:36:00,2.0234,2.0238,2.0233,2.02375,213800000.0
2008-03-14 13:37:00,2.02375,2.02425,2.02365,2.02425,225500000.0
2008-03-14 13:38:00,2.02425,2.02455,2.02375,2.02405,225600000.0
2008-03-14 13:39:00,2.02405,2.02405,2.0237,2.02395,267500000.0
2008-03-14 13:40:00,2.02395,2.024,2.02375,2.0238,195800000.0
2008-03-14 13:41:00,2.0238,2.02405,2.0236,2.024,222700000.0
2008-03-14 13:42:00,2.024,2.024,2.0235,2.0236,282000000.0
2008-03-14 13:43:00,2.0236,2.0242,2.0235,2.0241,302000000.0
2008-03-14 13:44:00,2.0241,2.0244,2.0237,2.0238,286100000.0
2008-03-14 13:45:00,2.0238,2.024,2.0235,2.0239,355925000.0
2008-03-14 13:46:00,2.0239,2.0247,2.0238,2.0242,274600000.0
2008-03-14 13:47:00,2.0242,2.0242,2.0239,2.0239,292200000.0
2008-03-14 13:48:00,2.0239,2.024,2.02345,2.024,308700000.0
2008-03-14 13:49:00,2.024,2.0247,2.024,2.0242,223900000.0
2008-03-14 13:50:00,2.0242,2.0242,2.024,2.0241,364600000.0
2008-03-14 13:51:00,2.0241,2.02415,2.024,2.024,474900000.0
2008-03-14 13:52:00,2.024,2.0244,2.024,2.0243,458600000.0
2008-03-14 13:53:00,2.0243,2.02455,2.0243,2.02435,321600000.0
2008-03-14 13:54:00,2.02435,2.02475,2.02435,2.0247,343600000.0
2008-03-14 13:55:00,2.0246,2.0249,2.0245,2.0249,452200000.0
2008-03-14 13:56:00,2.0249,2.0252,2.0248,2.0251,364900000.0
2008-03-14 13:57:00,2.025,2.0253,2.0247,2.0251,407900000.0
2008-03-14 13:58:00,2.0251,2.0252,2.02435,2.0246,393600000.0
2008-03-14 13:59:00,2.0246,2.0253,2.02455,2.02515,366500000.0
2008-03-14 14:00:00,2.0252,2.02535,2.0248,2.0248,172200000.0
2008-03-14 14:01:00,2.0248,2.02505,2.0247,2.02485,433800000.0
2008-03-14 14:02:00,2.02485,2.0255,2.0247,2.02535,904300000.0
2008-03-14 14:03:00,2.02535,2.0255,2.02525,2.0254,495800000.0
2008-03-14 14:04:00,2.0254,2.02555,2.02525,2.02545,206200000.0
2008-03-14 14:05:00,2.02545,2.02575,2.0253,2.02535,239300000.0
2008-03-14 14:06:00,2.02535,2.02535,2.02495,2.0253,336600000.0
2008-03-14 14:07:00,2.0253,2.0263,2.0253,2.0258,275600000.0
2008-03-14 14:08:00,2.0258,2.026,2.02555,2.0257,224700000.0
2008-03-14 14:09:00,2.0257,2.02575,2.0254,2.0255,445200000.0
2008-03-14 14:10:00,2.0255,2.02705,2.0255,2.02585,248800000.0
2008-03-14 14:11:00,2.02585,2.0263,2.0257,2.0257,252200000.0
2008-03-14 14:12:00,2.0257,2.026,2.0253,2.02535,236400000.0
2008-03-14 14:13:00,2.02535,2.0258,2.02515,2.0257,204900000.0
2008-03-14 14:14:00,2.0257,2.026,2.02555,2.02585,181400000.0
2008-03-14 14:15:00,2.02585,2.0267,2.02575,2.0267,183100000.0
2008-03-14 14:16:00,2.0267,2.0277,2.0267,2.02735,519500000.0
2008-03-14 14:17:00,2.0274,2.02775,2.02725,2.02755,359300000.0
2008-03-14 14:18:00,2.02755,2.02825,2.0275,2.0282,434100000.0
2008-03-14 14:19:00,2.0282,2.02875,2.0278,2.028,292200000.0
2008-03-14 14:20:00,2.028,2.02845,2.028,2.02825,175100000.0
2008-03-14 14:21:00,2.0282,2.02825,2.02785,2.0279,231100000.0
2008-03-14 14:22:00,2.0279,2.02805,2.02755,2.0276,683700002.0
2008-03-14 14:23:00,2.0277,2.02815,2.02755,2.0281,245100000.0
2008-03-14 14:24:00,2.0281,2.02825,2.0278,2.0278,245000000.0
2008-03-14 14:25:00,2.0278,2.0285,2.0275,2.02815,221100000.0
2008-03-14 14:26:00,2.02815,2.0287,2.0281,2.0282,294800000.0
2008-03-14 14:27:00,2.0282,2.02865,2.0282,2.02865,175300000.0
2008-03-14 14:28:00,2.0286,2.029,2.0286,2.029,457500000.0
2008-03-14 14:29:00,2.029,2.0293,2.02835,2.02835,293400000.0
2008-03-14 14:30:00,2.02995,2.03175,2.02855,2.02875,419300000.0
2008-03-14 14:31:00,2.0288,2.02935,2.02865,2.02865,176000000.0
2008-03-14 14:32:00,2.0286,2.0286,2.0277,2.0278,154260000.0
2008-03-14 14:33:00,2.02775,2.02775,2.0271,2.02725,1049400000.0
2008-03-14 14:34:00,2.02725,2.02795,2.0272,2.02765,195800000.0
2008-03-14 14:35:00,2.02765,2.02805,2.02745,2.02745,129400000.0
2008-03-14 14:36:00,2.0274,2.0274,2.0261,2.02625,254600000.0
2008-03-14 14:37:00,2.02625,2.02665,2.02595,2.02655,329500000.0
2008-03-14 14:38:00,2.02635,2.02705,2.026,2.02705,286300000.0
2008-03-14 14:39:00,2.02705,2.02765,2.026,2.02625,362800001.0
2008-03-14 14:40:00,2.02625,2.0263,2.0257,2.0257,441600000.0
2008-03-14 14:41:00,2.0257,2.02595,2.0248,2.0253,123700000.0
2008-03-14 14:42:00,2.0253,2.02605,2.0253,2.02605,368200000.0
2008-03-14 14:43:00,2.02605,2.02615,2.0254,2.0255,1372000002.0
2008-03-14 14:44:00,2.0255,2.02615,2.0255,2.02615,410000000.0
2008-03-14 14:45:00,2.0262,2.02665,2.02595,2.0262,151800000.0
2008-03-14 14:46:00,2.0262,2.02625,2.0245,2.0246,140800000.0
2008-03-14 14:47:00,2.0245,2.0252,2.0242,2.0248,125500000.0
2008-03-14 14:48:00,2.0248,2.0256,2.0248,2.0253,191300000.0
2008-03-14 14:49:00,2.0253,2.0253,2.0249,2.0252,184400000.0
2008-03-14 14:50:00,2.0252,2.02525,2.0245,2.0251,202500000.0
2008-03-14 14:51:00,2.0251,2.0253,2.02505,2.0252,198800000.0
2008-03-14 14:52:00,2.02525,2.02595,2.0252,2.02585,182100000.0
2008-03-14 14:53:00,2.02585,2.0261,2.02585,2.026,184700000.0
2008-03-14 14:54:00,2.026,2.02615,2.0257,2.0261,192400000.0
2008-03-14 14:55:00,2.02615,2.02625,2.0261,2.02625,196400000.0
2008-03-14 14:56:00,2.02625,2.0274,2.02625,2.0274,239700000.0
2008-03-14 14:57:00,2.0274,2.02815,2.02735,2.02805,208675000.0
2008-03-14 14:58:00,2.02805,2.02805,2.0277,2.02785,202800000.0
2008-03-14 14:59:00,2.02785,2.02805,2.02695,2.027,188700000.0
2008-03-14 15:00:00,2.027,2.0277,2.027,2.02765,156700000.0
2008-03-14 15:01:00,2.02765,2.02765,2.0275,2.02755,160900000.0
2008-03-14 15:02:00,2.0276,2.0277,2.0271,2.0272,174800000.0
2008-03-14 15:03:00,2.0272,2.0273,2.02685,2.027,174700000.0
2008-03-14 15:04:00,2.027,2.02735,2.0269,2.0269,196900000.0
2008-03-14 15:05:00,2.0269,2.0269,2.0265,2.02675,150200000.0
2008-03-14 15:06:00,2.02675,2.02695,2.02675,2.0269,151700000.0
2008-03-14 15:07:00,2.0269,2.0271,2.0268,2.0268,178450000.0
2008-03-14 15:08:00,2.0268,2.02695,2.0266,2.02665,151000000.0
2008-03-14 15:09:00,2.02665,2.02685,2.02655,2.02675,168400000.0
2008-03-14 15:10:00,2.02675,2.02735,2.02655,2.02715,140900000.0
2008-03-14 15:11:00,2.0272,2.0278,2.0272,2.02765,163300000.0
2008-03-14 15:12:00,2.02765,2.0282,2.0276,2.02815,167500000.0
2008-03-14 15:13:00,2.0281,2.02825,2.02755,2.02805,157800000.0
2008-03-14 15:14:00,2.02805,2.02805,2.027,2.027,228500000.0
2008-03-14 15:15:00,2.027,2.0282,2.02675,2.0279,171100000.0
2008-03-14 15:16:00,2.0278,2.02785,2.0272,2.02735,188900000.0
2008-03-14 15:17:00,2.02735,2.0279,2.0273,2.02785,162400000.0
2008-03-14 15:18:00,2.02785,2.0282,2.02745,2.02815,165600000.0
2008-03-14 15:19:00,2.02815,2.0283,2.0274,2.0275,170700000.0
2008-03-14 15:20:00,2.0275,2.0275,2.027,2.0271,167466287.0
2008-03-14 15:21:00,2.0271,2.0274,2.0268,2.0268,265800000.0
2008-03-14 15:22:00,2.0268,2.0269,2.026,2.0266,238800000.0
2008-03-14 15:23:00,2.0267,2.0272,2.0267,2.0271,243600000.0
2008-03-14 15:24:00,2.0271,2.0276,2.0267,2.0269,247100000.0
2008-03-14 15:25:00,2.0269,2.02735,2.0268,2.0272,202300000.0
2008-03-14 15:26:00,2.0272,2.02755,2.0271,2.0274,178500000.0
2008-03-14 15:27:00,2.0274,2.0278,2.0274,2.0276,223200000.0
2008-03-14 15:28:00,2.0276,2.0276,2.0271,2.02745,219400000.0
2008-03-14 15:29:00,2.0275,2.0277,2.0274,2.0275,288800000.0
2008-03-14 15:30:00,2.0275,2.0281,2.0275,2.028,237500000.0
2008-03-14 15:31:00,2.028,2.0281,2.0277,2.0281,169700000.0
2008-03-14 15:32:00,2.0281,2.0283,2.02795,2.02815,191900000.0
2008-03-14 15:33:00,2.02815,2.0312,2.02815,2.0308,207630000.0
2008-03-14 15:34:00,2.0308,2.0311,2.02985,2.03005,194210000.0
2008-03-14 15:35:00,2.03,2.0307,2.03,2.0303,206800000.0
2008-03-14 15:36:00,2.0303,2.0313,2.0303,2.0306,194100000.0
2008-03-14 15:37:00,2.0306,2.0306,2.0297,2.03005,213100000.0
2008-03-14 15:38:00,2.0301,2.0305,2.0296,2.02965,193600000.0
2008-03-14 15:39:00,2.02965,2.03,2.0296,2.0299,245000000.0
2008-03-14 15:40:00,2.0299,2.0308,2.0299,2.0302,267100000.0
2008-03-14 15:41:00,2.0302,2.03045,2.03,2.03,274600000.0
2008-03-14 15:42:00,2.03,2.0305,2.0298,2.0305,260600000.0
2008-03-14 15:43:00,2.0305,2.0306,2.03,2.03005,181700000.0
2008-03-14 15:44:00,2.03005,2.0307,2.03,2.03065,227500000.0
2008-03-14 15:45:00,2.03065,2.0308,2.0302,2.0302,256900000.0
2008-03-14 15:46:00,2.0302,2.0304,2.0294,2.0304,224100000.0
2008-03-14 15:47:00,2.0304,2.0312,2.03005,2.0311,239300001.0
2008-03-14 15:48:00,2.0311,2.03145,2.0308,2.0313,262900000.0
2008-03-14 15:49:00,2.0313,2.03245,2.0307,2.03245,167900000.0
2008-03-14 15:50:00,2.03245,2.0339,2.0318,2.0331,252400000.0
2008-03-14 15:51:00,2.03305,2.0334,2.0328,2.033,271400001.0
2008-03-14 15:52:00,2.033,2.03355,2.033,2.0331,189100000.0
2008-03-14 15:53:00,2.0331,2.0335,2.033,2.033,210000000.0
2008-03-14 15:54:00,2.033,2.0348,2.0329,2.03355,186200000.0
2008-03-14 15:55:00,2.03355,2.0337,2.033,2.0334,195500000.0
2008-03-14 15:56:00,2.0334,2.0337,2.033,2.0333,224200000.0
2008-03-14 15:57:00,2.0333,2.03435,2.03315,2.03405,175000000.0
2008-03-14 15:58:00,2.0341,2.03605,2.0337,2.0359,224800000.0
2008-03-14 15:59:00,2.0359,2.0374,2.0359,2.0373,225785000.0
2008-03-14 16:00:00,2.0373,2.0385,2.0371,2.0371,370099996.0
2008-03-14 16:01:00,2.0371,2.038,2.0367,2.03705,326300000.0
2008-03-14 16:02:00,2.037,2.03795,2.03605,2.0379,205900000.0
2008-03-14 16:03:00,2.0379,2.03805,2.037,2.0378,239200000.0
2008-03-14 16:04:00,2.0378,2.03835,2.0377,2.0383,179800000.0
2008-03-14 16:05:00,2.0383,2.03855,2.0366,2.0366,146800000.0
2008-03-14 16:06:00,2.0366,2.03725,2.0363,2.03685,190200000.0
2008-03-14 16:07:00,2.0368,2.0383,2.03655,2.0374,165150000.0
2008-03-14 16:08:00,2.0374,2.0377,2.03645,2.0365,135000000.0
2008-03-14 16:09:00,2.0365,2.0365,2.03485,2.0354,208500000.0
2008-03-14 16:10:00,2.0354,2.0366,2.03425,2.0365,205875000.0
2008-03-14 16:11:00,2.0365,2.0381,2.03645,2.0376,192900000.0
2008-03-14 16:12:00,2.0376,2.03825,2.0371,2.0379,144600000.0
2008-03-14 16:13:00,2.03795,2.03835,2.03735,2.03785,143900000.0
2008-03-14 16:14:00,2.03785,2.038,2.0373,2.0375,207200000.0
2008-03-14 16:15:00,2.0374,2.0383,2.0373,2.0376,152300000.0
2008-03-14 16:16:00,2.0376,2.03805,2.0365,2.0365,212900000.0
2008-03-14 16:17:00,2.0365,2.0367,2.0358,2.0359,174700000.0
2008-03-14 16:18:00,2.0359,2.03615,2.0352,2.0356,180750000.0
2008-03-14 16:19:00,2.0356,2.0365,2.0354,2.0358,583200000.0
2008-03-14 16:20:00,2.0358,2.0368,2.0358,2.03665,369100000.0
2008-03-14 16:21:00,2.03665,2.0369,2.0364,2.0365,650500000.0
2008-03-14 16:22:00,2.0365,2.0367,2.0358,2.036,571900001.0
2008-03-14 16:23:00,2.036,2.0361,2.0356,2.0359,668700000.0
2008-03-14 16:24:00,2.036,2.0362,2.03455,2.03455,631900000.0
2008-03-14 16:25:00,2.0345,2.03585,2.0345,2.0355,372900000.0
2008-03-14 16:26:00,2.0355,2.036,2.0355,2.03565,397600000.0
2008-03-14 16:27:00,2.03565,2.0364,2.03565,2.0364,407400000.0
2008-03-14 16:28:00,2.03635,2.037,2.0363,2.0366,688500000.0
2008-03-14 16:29:00,2.0366,2.038,2.03655,2.0375,267000000.0
2008-03-14 16:30:00,2.0375,2.0379,2.0371,2.0375,452200000.0
2008-03-14 16:31:00,2.0375,2.0375,2.037,2.037,451200000.0
2008-03-14 16:32:00,2.037,2.0375,2.0368,2.037,871800000.0
2008-03-14 16:33:00,2.0372,2.0374,2.0364,2.037,828700000.0
2008-03-14 16:34:00,2.037,2.0375,2.0369,2.0371,603800000.0
2008-03-14 16:35:00,2.0371,2.0379,2.0371,2.0375,660499997.0
2008-03-14 16:36:00,2.0374,2.0375,2.0368,2.0369,1131000000.0
2008-03-14 16:37:00,2.0369,2.0369,2.0363,2.0363,914800000.0
2008-03-14 16:38:00,2.0363,2.0365,2.0358,2.0359,833799999.0
2008-03-14 16:39:00,2.03595,2.0373,2.03595,2.03725,606200000.0
2008-03-14 16:40:00,2.03725,2.0382,2.03725,2.0376,733800000.0
2008-03-14 16:41:00,2.0375,2.039,2.0375,2.0385,686165001.0
2008-03-14 16:42:00,2.0385,2.0398,2.0381,2.039,670800000.0
2008-03-14 16:43:00,2.0391,2.03925,2.0383,2.0386,747200000.0
2008-03-14 16:44:00,2.0386,2.0386,2.0374,2.0377,660100000.0
2008-03-14 16:45:00,2.0377,2.039,2.0374,2.0386,420700000.0
2008-03-14 16:46:00,2.0386,2.03885,2.0383,2.03835,622700000.0
2008-03-14 16:47:00,2.0384,2.0387,2.0383,2.0385,549500000.0
2008-03-14 16:48:00,2.03855,2.03905,2.0383,2.039,693200000.0
2008-03-14 16:49:00,2.039,2.0391,2.0385,2.0387,740300000.0
2008-03-14 16:50:00,2.0387,2.0387,2.038,2.038,643500000.0
2008-03-14 16:51:00,2.038,2.0384,2.038,2.0382,714400000.0
2008-03-14 16:52:00,2.0382,2.0383,2.038,2.03815,746500000.0
2008-03-14 16:53:00,2.0382,2.0384,2.0381,2.0382,564600000.0
2008-03-14 16:54:00,2.0381,2.0389,2.03515,2.0372,637800000.0
2008-03-14 16:55:00,2.0374,2.0381,2.0371,2.038,460500000.0
2008-03-14 16:56:00,2.03805,2.03815,2.0375,2.0375,509100000.0
2008-03-14 16:57:00,2.0375,2.03765,2.037,2.0371,623900000.0
2008-03-14 16:58:00,2.0371,2.0374,2.037,2.037,352200000.0
2008-03-14 16:59:00,2.037,2.0375,2.0365,2.0365,427090000.0
2008-03-14 17:00:00,2.0365,2.0372,2.0363,2.0371,433800000.0
2008-03-14 17:01:00,2.0371,2.0371,2.03635,2.03635,436200000.0
2008-03-14 17:02:00,2.03625,2.0365,2.0359,2.0362,422800000.0
2008-03-14 17:03:00,2.0362,2.0364,2.03605,2.0362,353500000.0
2008-03-14 17:04:00,2.0362,2.0363,2.0354,2.0355,602500000.0
2008-03-14 17:05:00,2.0355,2.0355,2.03425,2.03425,487850000.0
2008-03-14 17:06:00,2.0343,2.0343,2.0338,2.0338,410600000.0
2008-03-14 17:07:00,2.0339,2.0354,2.0339,2.0353,518400000.0
2008-03-14 17:08:00,2.0353,2.0356,2.0348,2.0348,511400000.0
2008-03-14 17:09:00,2.0347,2.0348,2.0338,2.0338,546900000.0
2008-03-14 17:10:00,2.0338,2.0342,2.0336,2.0342,401853736.0
2008-03-14 17:11:00,2.0342,2.03465,2.0342,2.03455,388500000.0
2008-03-14 17:12:00,2.03455,2.0347,2.0343,2.0345,579900000.0
2008-03-14 17:13:00,2.0345,2.0346,2.03395,2.0342,405600000.0
2008-03-14 17:14:00,2.0342,2.0344,2.0342,2.0343,614200000.0
2008-03-14 17:15:00,2.0343,2.0352,2.0343,2.0352,699400000.0
2008-03-14 17:16:00,2.0352,2.0352,2.0341,2.0349,471799000.0
2008-03-14 17:17:00,2.0349,2.0349,2.0342,2.0342,391898000.0
2008-03-14 17:18:00,2.0342,2.0342,2.0339,2.0339,366700000.0
2008-03-14 17:19:00,2.0339,2.034,2.0335,2.0339,709400000.0
2008-03-14 17:20:00,2.0339,2.03405,2.0329,2.033,496861999.0
2008-03-14 17:21:00,2.033,2.03365,2.033,2.0335,810600000.0
2008-03-14 17:22:00,2.0335,2.0338,2.0335,2.0337,380500000.0
2008-03-14 17:23:00,2.0337,2.034,2.0335,2.03375,625600000.0
2008-03-14 17:24:00,2.03375,2.0346,2.0337,2.0346,588100000.0
2008-03-14 17:25:00,2.0346,2.0346,2.0339,2.034,667400000.0
2008-03-14 17:26:00,2.034,2.0342,2.0328,2.03285,540400000.0
2008-03-14 17:27:00,2.03285,2.0329,2.03205,2.0326,639200000.0
2008-03-14 17:28:00,2.0326,2.0326,2.03225,2.03255,519200000.0
2008-03-14 17:29:00,2.03255,2.0333,2.0324,2.0328,290200000.0
2008-03-14 17:30:00,2.0328,2.0328,2.0324,2.03265,245200000.0
2008-03-14 17:31:00,2.03265,2.0327,2.0325,2.0325,236100000.0
2008-03-14 17:32:00,2.0325,2.0329,2.03245,2.03285,193200000.0
2008-03-14 17:33:00,2.03285,2.0333,2.03285,2.03325,189800000.0
2008-03-14 17:34:00,2.03325,2.0336,2.0332,2.0335,205200000.0
2008-03-14 17:35:00,2.0335,2.03375,2.0333,2.03375,175300000.0
2008-03-14 17:36:00,2.03375,2.03385,2.0336,2.03375,186900000.0
2008-03-14 17:37:00,2.03375,2.0338,2.03305,2.0336,216300000.0
2008-03-14 17:38:00,2.03355,2.03355,2.033,2.03315,223700000.0
2008-03-14 17:39:00,2.03315,2.03315,2.0324,2.0324,203200000.0
2008-03-14 17:40:00,2.0324,2.033,2.0324,2.03255,261100000.0
2008-03-14 17:41:00,2.03255,2.03265,2.03195,2.03195,252800000.0
2008-03-14 17:42:00,2.03195,2.032,2.0311,2.0313,272000000.0
2008-03-14 17:43:00,2.0313,2.03175,2.03115,2.0312,223900000.0
2008-03-14 17:44:00,2.0312,2.0313,2.03015,2.03025,280800000.0
2008-03-14 17:45:00,2.03025,2.031,2.03025,2.0307,272900000.0
2008-03-14 17:46:00,2.0307,2.03075,2.0303,2.0303,174500000.0
2008-03-14 17:47:00,2.0303,2.031,2.0303,2.03055,192800000.0
2008-03-14 17:48:00,2.03055,2.03055,2.0304,2.03045,165300000.0
2008-03-14 17:49:00,2.03045,2.0311,2.03035,2.0308,235400000.0
2008-03-14 17:50:00,2.0308,2.031,2.0307,2.03075,162700000.0
2008-03-14 17:51:00,2.03075,2.03075,2.0304,2.0304,177400000.0
2008-03-14 17:52:00,2.0304,2.0304,2.03015,2.03035,184300000.0
2008-03-14 17:53:00,2.03035,2.0304,2.0298,2.0298,341300000.0
2008-03-14 17:54:00,2.0298,2.03055,2.0296,2.03045,157700000.0
2008-03-14 17:55:00,2.03045,2.03045,2.03015,2.03015,140800000.0
2008-03-14 17:56:00,2.03015,2.0305,2.03015,2.0305,171900000.0
2008-03-14 17:57:00,2.0305,2.0308,2.02995,2.02995,180800000.0
2008-03-14 17:58:00,2.0298,2.0298,2.0291,2.0298,300200000.0
2008-03-14 17:59:00,2.0298,2.0299,2.029,2.0291,202800000.0
2008-03-14 18:00:00,2.02915,2.02955,2.0289,2.02955,144200000.0
2008-03-14 18:01:00,2.02955,2.0298,2.02885,2.02895,143800000.0
2008-03-14 18:02:00,2.02895,2.02905,2.02865,2.02885,129000000.0
2008-03-14 18:03:00,2.02885,2.0297,2.0288,2.02955,113700000.0
2008-03-14 18:04:00,2.0297,2.03,2.0293,2.03,159700000.0
2008-03-14 18:05:00,2.03,2.03035,2.0298,2.03025,133300000.0
2008-03-14 18:06:00,2.03025,2.0303,2.0299,2.03015,87300000.0
2008-03-14 18:07:00,2.03015,2.0303,2.02975,2.0303,106100000.0
2008-03-14 18:08:00,2.0303,2.0303,2.03005,2.03025,192000000.0
2008-03-14 18:09:00,2.03025,2.0303,2.0297,2.0297,172100000.0
2008-03-14 18:10:00,2.0297,2.03,2.0297,2.02995,107500000.0
2008-03-14 18:11:00,2.02995,2.03025,2.02985,2.0302,89800000.0
2008-03-14 18:12:00,2.0302,2.0302,2.02945,2.0296,102400000.0
2008-03-14 18:13:00,2.0296,2.02975,2.02915,2.0293,93100000.0
2008-03-14 18:14:00,2.0293,2.02935,2.0287,2.02905,95000000.0
2008-03-14 18:15:00,2.02885,2.0292,2.0286,2.0292,112200000.0
2008-03-14 18:16:00,2.0291,2.0293,2.0288,2.02905,94500000.0
2008-03-14 18:17:00,2.02905,2.02915,2.0288,2.0289,92600000.0
2008-03-14 18:18:00,2.0289,2.02895,2.02865,2.0287,179499999.0
2008-03-14 18:19:00,2.0287,2.02885,2.02845,2.02875,226100000.0
2008-03-14 18:20:00,2.02875,2.0289,2.0286,2.02865,136600000.0
2008-03-14 18:21:00,2.02865,2.02875,2.02845,2.02875,141000000.0
2008-03-14 18:22:00,2.02875,2.02875,2.02865,2.02865,128400000.0
2008-03-14 18:23:00,2.02865,2.02875,2.0284,2.02875,158900000.0
2008-03-14 18:24:00,2.02875,2.0289,2.02845,2.02845,154400000.0
2008-03-14 18:25:00,2.02845,2.02885,2.02845,2.0286,161500000.0
2008-03-14 18:26:00,2.02865,2.02875,2.0284,2.02865,139100000.0
2008-03-14 18:27:00,2.02865,2.0289,2.02845,2.02845,135600000.0
2008-03-14 18:28:00,2.02845,2.0285,2.028,2.02825,209700000.0
2008-03-14 18:29:00,2.02825,2.0283,2.02755,2.0279,344500000.0
2008-03-14 18:30:00,2.0279,2.0282,2.0277,2.02805,197500000.0
2008-03-14 18:31:00,2.02805,2.0283,2.02805,2.02805,216200000.0
2008-03-14 18:32:00,2.02805,2.0282,2.02795,2.02815,228500000.0
2008-03-14 18:33:00,2.02815,2.0284,2.0281,2.0282,190200000.0
2008-03-14 18:34:00,2.0282,2.0282,2.02785,2.0282,158100000.0
2008-03-14 18:35:00,2.0282,2.0282,2.02785,2.02805,169000000.0
2008-03-14 18:36:00,2.02805,2.0284,2.02805,2.02835,208200000.0
2008-03-14 18:37:00,2.02835,2.02855,2.02825,2.0283,266900000.0
2008-03-14 18:38:00,2.0283,2.02865,2.0283,2.02855,306600000.0
2008-03-14 18:39:00,2.02855,2.0289,2.02855,2.0288,241100000.0
2008-03-14 18:40:00,2.0288,2.02895,2.0288,2.02895,343200000.0
2008-03-14 18:41:00,2.02895,2.0294,2.02895,2.0293,190300000.0
2008-03-14 18:42:00,2.0293,2.0302,2.0292,2.0294,307600000.0
2008-03-14 18:43:00,2.0294,2.0299,2.02935,2.0298,468900000.0
2008-03-14 18:44:00,2.02985,2.0312,2.02985,2.0312,323900000.0
2008-03-14 18:45:00,2.03125,2.0316,2.03065,2.0307,284700000.0
2008-03-14 18:46:00,2.0307,2.0309,2.03005,2.0301,209100000.0
2008-03-14 18:47:00,2.03015,2.03035,2.02985,2.02995,186000000.0
2008-03-14 18:48:00,2.02995,2.03,2.0294,2.02955,202100000.0
2008-03-14 18:49:00,2.02955,2.0298,2.02945,2.0296,191600000.0
2008-03-14 18:50:00,2.02955,2.0298,2.0293,2.02975,239200000.0
2008-03-14 18:51:00,2.02975,2.0298,2.02915,2.02935,175900000.0
2008-03-14 18:52:00,2.02935,2.0297,2.0293,2.0297,197800000.0
2008-03-14 18:53:00,2.0297,2.0297,2.0293,2.0293,211600000.0
2008-03-14 18:54:00,2.0293,2.0294,2.02905,2.0291,262580000.0
2008-03-14 18:55:00,2.0291,2.0291,2.0286,2.0289,212200000.0
2008-03-14 18:56:00,2.0289,2.0289,2.0286,2.02865,184000000.0
2008-03-14 18:57:00,2.02865,2.029,2.0286,2.029,219200000.0
2008-03-14 18:58:00,2.029,2.0291,2.0287,2.02895,245800000.0
2008-03-14 18:59:00,2.02895,2.029,2.0285,2.02855,260400000.0
2008-03-14 19:00:00,2.02855,2.02865,2.0283,2.02845,930100000.0
2008-03-14 19:01:00,2.0285,2.0286,2.028,2.0281,936300004.0
2008-03-14 19:02:00,2.0281,2.0281,2.028,2.0281,788000000.0
2008-03-14 19:03:00,2.02805,2.0282,2.0275,2.0275,1416599999.0
2008-03-14 19:04:00,2.0275,2.02765,2.0273,2.0275,1999400000.0
2008-03-14 19:05:00,2.0275,2.0277,2.0271,2.0271,2068800017.0
2008-03-14 19:06:00,2.0256,2.0258,2.0256,2.0256,1105400000.0
2008-03-14 19:07:00,2.0257,2.0259,2.0257,2.0258,1105400000.0
2008-03-14 19:08:00,2.0267,2.0271,2.0267,2.0271,1105400000.0
2008-03-14 19:09:00,2.0256,2.0258,2.0256,2.0257,1348600000.0
2008-03-14 19:10:00,2.027,2.0271,2.027,2.027,1348600000.0
2008-03-14 19:11:00,2.027,2.027,2.0264,2.0265,1616000000.0
2008-03-14 19:12:00,2.0265,2.02685,2.0263,2.0265,1635799999.0
2008-03-14 19:13:00,2.0265,2.0265,2.02595,2.0263,913700000.0
2008-03-14 19:14:00,2.0263,2.0264,2.0258,2.0263,682300000.0
2008-03-14 19:15:00,2.0264,2.0268,2.0262,2.0264,834799999.0
2008-03-14 19:16:00,2.0263,2.027,2.0261,2.0266,536200000.0
2008-03-14 19:17:00,2.0266,2.0267,2.0265,2.0266,1534199994.0
2008-03-14 19:18:00,2.0265,2.0266,2.0263,2.0263,921800000.0
2008-03-14 19:19:00,2.0263,2.02645,2.0263,2.0264,1053400000.0
2008-03-14 19:20:00,2.0264,2.0264,2.02545,2.0255,586100000.0
2008-03-14 19:21:00,2.0255,2.0263,2.0253,2.02605,842900000.0
2008-03-14 19:22:00,2.0261,2.0261,2.0255,2.02585,402300000.0
2008-03-14 19:23:00,2.02585,2.0263,2.02585,2.0262,399700000.0
2008-03-14 19:24:00,2.0262,2.0262,2.0258,2.026,178800000.0
2008-03-14 19:25:00,2.026,2.026,2.0257,2.0257,584700000.0
2008-03-14 19:26:00,2.0257,2.0257,2.0255,2.02555,284800000.0
2008-03-14 19:27:00,2.02555,2.0256,2.025,2.0251,227900000.0
2008-03-14 19:28:00,2.0251,2.0255,2.025,2.0254,224700000.0
2008-03-14 19:29:00,2.0254,2.0257,2.0254,2.02565,224200000.0
2008-03-14 19:30:00,2.02565,2.0258,2.0253,2.0254,186000000.0
2008-03-14 19:31:00,2.0254,2.02555,2.0251,2.0253,214600000.0
2008-03-14 19:32:00,2.0253,2.0254,2.0252,2.02525,197900000.0
2008-03-14 19:33:00,2.02525,2.02525,2.024,2.024,138900000.0
2008-03-14 19:34:00,2.024,2.02425,2.0239,2.02425,148200000.0
2008-03-14 19:35:00,2.02425,2.02485,2.0241,2.02475,106800000.0
2008-03-14 19:36:00,2.02465,2.0248,2.0239,2.024,178400000.0
2008-03-14 19:37:00,2.024,2.0242,2.02375,2.02405,217800000.0
2008-03-14 19:38:00,2.02405,2.0243,2.0237,2.02415,232700000.0
2008-03-14 19:39:00,2.02415,2.02415,2.0238,2.02405,152000000.0
2008-03-14 19:40:00,2.02405,2.025,2.02405,2.02485,294999998.0
2008-03-14 19:41:00,2.02485,2.0264,2.0248,2.0264,197000001.0
2008-03-14 19:42:00,2.0263,2.0265,2.0261,2.0265,243500001.0
2008-03-14 19:43:00,2.02655,2.0268,2.0264,2.0267,420900000.0
2008-03-14 19:44:00,2.0267,2.027,2.0266,2.0267,140700000.0
2008-03-14 19:45:00,2.0267,2.027,2.0265,2.027,333400000.0
2008-03-14 19:46:00,2.027,2.027,2.0267,2.0268,197000000.0
2008-03-14 19:47:00,2.02675,2.0269,2.0263,2.02645,318000000.0
2008-03-14 19:48:00,2.02645,2.02685,2.0261,2.02685,142600000.0
2008-03-14 19:49:00,2.02685,2.027,2.0263,2.02645,252200000.0
2008-03-14 19:50:00,2.02645,2.02665,2.02645,2.0266,203200000.0
2008-03-14 19:51:00,2.0266,2.02735,2.0266,2.02725,335100000.0
2008-03-14 19:52:00,2.0272,2.02725,2.02695,2.02715,182900000.0
2008-03-14 19:53:00,2.02715,2.0273,2.027,2.0272,133300000.0
2008-03-14 19:54:00,2.0272,2.0272,2.02675,2.02675,118600000.0
2008-03-14 19:55:00,2.02675,2.02675,2.02625,2.02655,288600000.0
2008-03-14 19:56:00,2.02655,2.0266,2.0264,2.0265,112800000.0
2008-03-14 19:57:00,2.0265,2.02675,2.0264,2.0267,140300000.0
2008-03-14 19:58:00,2.0267,2.0268,2.0265,2.0265,150800000.0
2008-03-14 19:59:00,2.0265,2.0265,2.0263,2.0264,303000000.0
2008-03-14 20:00:00,2.0264,2.0264,2.0257,2.02575,188650000.0
2008-03-14 20:01:00,2.02575,2.0259,2.02505,2.02505,108700000.0
2008-03-14 20:02:00,2.02505,2.0255,2.02505,2.0255,206000000.0
2008-03-14 20:03:00,2.0255,2.02565,2.0253,2.02555,141800000.0
2008-03-14 20:04:00,2.0255,2.0257,2.0255,2.0255,79900000.0
2008-03-14 20:05:00,2.0255,2.0256,2.0254,2.0256,285900000.0
2008-03-14 20:06:00,2.0256,2.0258,2.0256,2.02575,194000000.0
2008-03-14 20:07:00,2.02575,2.0258,2.0256,2.02565,127400000.0
2008-03-14 20:08:00,2.02565,2.0257,2.02565,2.0257,238200000.0
2008-03-14 20:09:00,2.0257,2.0257,2.02555,2.0256,182000000.0
2008-03-14 20:10:00,2.0256,2.02565,2.0255,2.02565,47100000.0
2008-03-14 20:11:00,2.02565,2.0258,2.0253,2.0253,177600000.0
2008-03-14 20:12:00,2.0253,2.0257,2.0253,2.02565,349300000.0
2008-03-14 20:13:00,2.02565,2.02565,2.0247,2.0247,71400000.0
2008-03-14 20:14:00,2.0247,2.0248,2.02445,2.0247,60600000.0
2008-03-14 20:15:00,2.0247,2.0257,2.0247,2.0257,148800000.0
2008-03-14 20:16:00,2.0257,2.0257,2.0252,2.0255,189300000.0
2008-03-14 20:17:00,2.0255,2.02585,2.0255,2.0257,106000000.0
2008-03-14 20:18:00,2.0257,2.0257,2.0257,2.0257,42600000.0
2008-03-14 20:19:00,2.0257,2.0259,2.0256,2.02575,64600000.0
2008-03-14 20:20:00,2.02575,2.02575,2.02565,2.02565,47000000.0
2008-03-14 20:21:00,2.02565,2.026,2.02565,2.02595,96400000.0
2008-03-14 20:22:00,2.02595,2.026,2.0258,2.0258,87000000.0
2008-03-14 20:23:00,2.0258,2.026,2.0251,2.02515,418600000.0
2008-03-14 20:24:00,2.02515,2.02515,2.02435,2.0244,144600000.0
2008-03-14 20:25:00,2.0244,2.02465,2.0242,2.0245,87100000.0
2008-03-14 20:26:00,2.0244,2.02455,2.0241,2.0241,70100000.0
2008-03-14 20:27:00,2.0241,2.0241,2.02325,2.02385,76100000.0
2008-03-14 20:28:00,2.0239,2.02395,2.0228,2.0229,144600000.0
2008-03-14 20:29:00,2.0229,2.023,2.0222,2.0223,171700000.0
2008-03-14 20:30:00,2.0222,2.0222,2.0218,2.0219,170500000.0
2008-03-14 20:31:00,2.0219,2.0221,2.0217,2.0217,173900000.0
2008-03-14 20:32:00,2.0217,2.022,2.0217,2.022,359400000.0
2008-03-14 20:33:00,2.022,2.0224,2.0218,2.0221,340500000.0
2008-03-14 20:34:00,2.0222,2.02245,2.0222,2.0223,497600000.0
2008-03-14 20:35:00,2.0223,2.0225,2.0216,2.0216,757800000.0
2008-03-14 20:36:00,2.0216,2.0218,2.0214,2.0215,495300000.0
2008-03-14 20:37:00,2.0215,2.0216,2.021,2.021,694200000.0
2008-03-14 20:38:00,2.021,2.0218,2.02085,2.0212,448100000.0
2008-03-14 20:39:00,2.0212,2.0216,2.021,2.0212,254300000.0
2008-03-14 20:40:00,2.0212,2.0212,2.0208,2.0208,519500000.0
2008-03-14 20:41:00,2.0208,2.0217,2.0206,2.0208,332650000.0
2008-03-14 20:42:00,2.0208,2.0209,2.02,2.02,577100000.0
2008-03-14 20:43:00,2.02,2.0203,2.01975,2.02,114100000.0
2008-03-14 20:44:00,2.02005,2.0208,2.02005,2.0206,180800000.0
2008-03-14 20:45:00,2.0206,2.0213,2.0204,2.0212,236900000.0
2008-03-14 20:46:00,2.0211,2.0212,2.0207,2.0207,249500000.0
2008-03-14 20:47:00,2.0207,2.0207,2.02005,2.0202,192000000.0
2008-03-14 20:48:00,2.0201,2.0205,2.02005,2.0202,325900000.0
2008-03-14 20:49:00,2.0202,2.0204,2.0198,2.0199,649500001.0
2008-03-14 20:50:00,2.0199,2.0203,2.01985,2.02,535200000.0
2008-03-14 20:51:00,2.02,2.0209,2.02,2.0209,384799999.0
2008-03-14 20:52:00,2.0209,2.0217,2.0208,2.0216,297200000.0
2008-03-14 20:53:00,2.0216,2.022,2.0215,2.0216,306200000.0
2008-03-14 20:54:00,2.0217,2.0217,2.0211,2.0214,140700000.0
2008-03-14 20:55:00,2.0214,2.0214,2.02105,2.0213,389200000.0
2008-03-14 20:56:00,2.0213,2.0215,2.0213,2.0213,601900000.0
2008-03-14 20:57:00,2.0213,2.0214,2.0213,2.0213,511100000.0
2008-03-14 20:58:00,2.0213,2.0214,2.0213,2.0213,794200000.0
2008-03-14 20:59:00,2.0213,2.0219,2.02125,2.0219,391700000.0
2008-03-14 21:00:00,2.0218,2.0222,2.0213,2.0217,1034600000.0
2008-03-14 21:01:00,2.0217,2.0221,2.0217,2.0219,1524200000.0
2008-03-14 21:02:00,2.0219,2.0223,2.0216,2.0223,1490000001.0
2008-03-14 21:03:00,2.0223,2.02265,2.02215,2.02215,717200000.0
2008-03-14 21:04:00,2.0221,2.0222,2.022,2.022,1530800000.0
2008-03-14 21:05:00,2.022,2.022,2.0211,2.0212,920500000.0
2008-03-14 21:06:00,2.0212,2.022,2.0212,2.0218,1015300000.0
2008-03-14 21:07:00,2.0218,2.0221,2.0218,2.0219,555900000.0
2008-03-14 21:08:00,2.0219,2.0222,2.0217,2.0217,450000000.0
2008-03-14 21:09:00,2.0217,2.0218,2.0211,2.0211,240600000.0
2008-03-14 21:10:00,2.0211,2.0211,2.0205,2.0205,862900000.0
2008-03-14 21:11:00,2.0205,2.0209,2.0205,2.0207,1541100000.0
2008-03-14 21:12:00,2.0207,2.0209,2.0205,2.0208,827800000.0
2008-03-14 21:13:00,2.0208,2.021,2.0206,2.0208,215300000.0
2008-03-14 21:14:00,2.0208,2.0212,2.0208,2.021,137100000.0
2008-03-14 21:15:00,2.021,2.0211,2.0209,2.02095,331200000.0
2008-03-14 21:16:00,2.02095,2.0213,2.0209,2.0211,233200000.0
2008-03-14 21:17:00,2.0211,2.0214,2.021,2.02105,233200000.0
2008-03-14 21:18:00,2.021,2.02105,2.0205,2.021,518200000.0
2008-03-14 21:19:00,2.021,2.021,2.0206,2.0207,293500000.0
2008-03-14 21:20:00,2.0207,2.0207,2.01985,2.0199,740700000.0
2008-03-14 21:21:00,2.0199,2.0203,2.0199,2.02,793200000.0
2008-03-14 21:22:00,2.02,2.02005,2.01975,2.02005,647200000.0
2008-03-14 21:23:00,2.02005,2.0203,2.01995,2.0201,958200001.0
2008-03-14 21:24:00,2.0201,2.0201,2.0201,2.0201,1999600000.0
2008-03-14 21:25:00,2.0201,2.0201,2.0198,2.0198,917600000.0
2008-03-14 21:26:00,2.0198,2.0198,2.0196,2.0197,617600000.0
2008-03-14 21:27:00,2.0197,2.0197,2.0196,2.0197,1075200000.0
2008-03-14 21:28:00,2.0197,2.0198,2.0197,2.0197,841200000.0
2008-03-14 21:29:00,2.0197,2.0198,2.0197,2.0197,1532400000.0
2008-03-14 21:30:00,2.0197,2.0203,2.0197,2.0201,300100000.0
2008-03-14 21:31:00,2.0201,2.0202,2.01975,2.0198,629800000.0
2008-03-14 21:32:00,2.0198,2.0198,2.0197,2.0197,927000000.0
2008-03-14 21:33:00,2.0197,2.01985,2.019,2.019,870600000.0
2008-03-14 21:34:00,2.019,2.019,2.0184,2.0184,504300000.0
2008-03-14 21:35:00,2.0184,2.0186,2.0175,2.0178,753100000.0
2008-03-14 21:36:00,2.0178,2.0182,2.0176,2.0181,852300000.0
2008-03-14 21:37:00,2.0181,2.0195,2.0181,2.0195,435200000.0
2008-03-14 21:38:00,2.0195,2.02,2.0195,2.02,122890450.0
2008-03-14 21:39:00,2.02,2.02,2.0197,2.0197,458990050.0
2008-03-14 21:40:00,2.0197,2.02,2.0197,2.02,64921950.0
2008-03-14 21:41:00,2.02,2.02,2.02,2.02,13573350.0
2008-03-14 21:42:00,2.02,2.0205,2.02,2.0203,359663351.0
2008-03-14 21:43:00,2.0203,2.0203,2.0201,2.0201,130200000.0
2008-03-14 21:44:00,2.0201,2.0211,2.0199,2.021,301700000.0
2008-03-14 21:45:00,2.021,2.021,2.0207,2.0207,324300000.0
2008-03-14 21:46:00,2.0207,2.0209,2.0203,2.0208,193700000.0
2008-03-14 21:47:00,2.0208,2.021,2.0206,2.0207,894400000.0
2008-03-14 21:48:00,2.0207,2.0215,2.0207,2.0211,292800000.0
2008-03-14 21:49:00,2.0211,2.0215,2.0211,2.0211,384300000.0
2008-03-14 21:50:00,2.0211,2.0216,2.0211,2.0215,342500000.0
2008-03-14 21:51:00,2.0214,2.0215,2.0213,2.0213,648400000.0
2008-03-14 21:52:00,2.0213,2.0214,2.0213,2.0214,1486500000.0
2008-03-14 21:53:00,2.0214,2.0214,2.02085,2.0211,657900000.0
2008-03-14 21:54:00,2.0211,2.0212,2.0211,2.0212,831800000.0
2008-03-14 21:55:00,2.0212,2.0212,2.0212,2.0212,1001600000.0
2008-03-14 21:56:00,2.0212,2.0214,2.0212,2.0212,1326000000.0
2008-03-14 21:57:00,2.0212,2.0212,2.0207,2.0209,945400000.0
2008-03-14 21:58:00,2.0209,2.0216,2.0209,2.0214,407200000.0
2008-03-14 21:59:00,2.0214,2.0217,2.0213,2.0217,1217400000.0
2008-03-14 22:00:00,2.0217,2.0224,2.0216,2.0216,751800000.0
2008-03-14 22:01:00,2.0216,2.0217,2.0216,2.0217,898500000.0
2008-03-14 22:02:00,2.0217,2.0217,2.0215,2.0215,281000000.0
2008-03-14 22:03:00,2.0215,2.0215,2.0214,2.0214,361600000.0
2008-03-14 22:04:00,2.0214,2.0214,2.0211,2.0211,245300000.0
2008-03-14 22:05:00,2.0211,2.0212,2.0211,2.0212,254700000.0
2008-03-14 22:06:00,2.0212,2.0212,2.0212,2.0212,564100000.0
2008-03-14 22:07:00,2.0212,2.0213,2.0208,2.0208,825000000.0
2008-03-14 22:08:00,2.0208,2.0208,2.0208,2.0208,919200000.0
2008-03-14 22:09:00,2.0208,2.0208,2.0208,2.0208,1612000000.0
2008-03-14 22:10:00,2.0208,2.0208,2.0208,2.0208,209800000.0
2008-03-14 22:11:00,2.0208,2.021,2.0205,2.021,474400000.0
2008-03-14 22:12:00,2.021,2.021,2.0209,2.0209,152200000.0
2008-03-14 22:13:00,2.0209,2.0209,2.0203,2.0206,193700000.0
2008-03-14 22:14:00,2.0206,2.0206,2.0203,2.0204,606200000.0
2008-03-14 22:15:00,2.0204,2.0204,2.0202,2.0202,463200000.0
2008-03-14 22:16:00,2.0202,2.0203,2.0202,2.0203,1019300000.0
2008-03-14 22:17:00,2.0203,2.0203,2.0201,2.0201,394200000.0
2008-03-14 22:18:00,2.0201,2.0202,2.0199,2.02005,280900000.0
2008-03-14 22:19:00,2.02005,2.0206,2.02,2.0205,1047600000.0
2008-03-14 22:20:00,2.0205,2.0207,2.0203,2.0204,1467200000.0
2008-03-14 22:21:00,2.0204,2.0205,2.0204,2.0205,1728700000.0
2008-03-14 22:22:00,2.0205,2.0207,2.0205,2.0207,1459000000.0
2008-03-14 22:23:00,2.0207,2.0207,2.0207,2.0207,1548000000.0
2008-03-14 22:24:00,2.0207,2.0207,2.0205,2.0205,1397600000.0
2008-03-14 22:25:00,2.0205,2.0207,2.0205,2.0205,370800000.0
2008-03-14 22:26:00,2.0205,2.0208,2.02045,2.0206,748400000.0
2008-03-14 22:27:00,2.0206,2.0206,2.0205,2.0206,330600000.0
2008-03-14 22:28:00,2.0206,2.0206,2.0205,2.02055,262900000.0
2008-03-14 22:29:00,2.0206,2.02075,2.0205,2.02075,184800000.0
2008-03-14 22:30:00,2.02075,2.0209,2.02075,2.0208,174400000.0
2008-03-14 22:31:00,2.0208,2.0211,2.0208,2.021,848600000.0
2008-03-14 22:32:00,2.021,2.0215,2.021,2.0215,1201100000.0
2008-03-14 22:33:00,2.0215,2.0218,2.0215,2.0218,854400000.0
2008-03-14 22:34:00,2.0218,2.0218,2.0217,2.0217,1353400000.0
2008-03-14 22:35:00,2.0217,2.0218,2.0217,2.0218,1213300000.0
2008-03-14 22:36:00,2.0218,2.0219,2.0218,2.0218,1086700000.0
2008-03-14 22:37:00,2.0218,2.0219,2.0218,2.0218,1146800000.0
2008-03-14 22:38:00,2.0218,2.0218,2.0217,2.0217,958200000.0
2008-03-14 22:39:00,2.0217,2.0218,2.0214,2.0216,363300000.0
2008-03-14 22:40:00,2.0216,2.0216,2.0216,2.0216,821000000.0
2008-03-14 22:41:00,2.0216,2.0216,2.0215,2.0215,676500000.0
2008-03-14 22:42:00,2.0215,2.0216,2.0215,2.0215,356200000.0
2008-03-14 22:43:00,2.0215,2.0219,2.0215,2.0218,619600000.0
2008-03-14 22:44:00,2.0218,2.0218,2.0216,2.0217,602700000.0
2008-03-14 22:45:00,2.0217,2.0217,2.0217,2.0217,701200000.0
2008-03-14 22:46:00,2.0217,2.022,2.0217,2.0217,680500000.0
2008-03-14 22:47:00,2.0217,2.0218,2.0217,2.0218,634400000.0
2008-03-14 22:48:00,2.0218,2.022,2.0217,2.0217,598500000.0
2008-03-14 22:49:00,2.0217,2.0218,2.0217,2.0218,715300000.0
2008-03-14 22:50:00,2.0218,2.0218,2.0217,2.0217,725900000.0
2008-03-14 22:51:00,2.0217,2.0218,2.0217,2.0217,501400000.0
2008-03-14 22:52:00,2.0217,2.0217,2.0216,2.0217,226300000.0
2008-03-14 22:53:00,2.0217,2.0217,2.0216,2.0216,261400000.0
2008-03-14 22:54:00,2.0216,2.02175,2.0216,2.02175,302300000.0
2008-03-14 22:55:00,2.02175,2.02175,2.0216,2.02165,289500000.0
2008-03-14 22:56:00,2.02165,2.02165,2.02165,2.02165,179200000.0
2008-03-14 22:57:00,2.02165,2.02165,2.0212,2.0212,225500000.0
2008-03-14 22:58:00,2.0212,2.0212,2.0198,2.0199,1135000000.0
2008-03-14 22:59:00,2.0199,2.02045,2.0197,2.02005,640300000.0
2008-03-17 00:00:00,2.0167,2.0167,2.0167,2.0167,694100000.0
2008-03-17 00:01:00,2.0169,2.0173,2.0169,2.0173,694100000.0
2008-03-17 00:02:00,2.0175,2.0175,2.017,2.0171,694100000.0
2008-03-17 00:03:00,2.0173,2.0175,2.017,2.0172,694100000.0
2008-03-17 00:04:00,2.0171,2.0172,2.0167,2.0167,694100000.0
2008-03-17 00:05:00,2.0172,2.0172,2.0171,2.0171,694100000.0
2008-03-17 00:06:00,2.0167,2.0167,2.0166,2.0166,694100000.0
2008-03-17 00:07:00,2.0169,2.0169,2.0167,2.0167,694100000.0
2008-03-17 00:08:00,2.0166,2.0169,2.0163,2.0167,694100000.0
2008-03-17 00:09:00,2.0168,2.0168,2.0166,2.0166,694100000.0
2008-03-17 00:10:00,2.0165,2.0167,2.0165,2.0167,694100000.0
2008-03-17 00:11:00,2.0168,2.0171,2.0168,2.0171,694100000.0
2008-03-17 00:12:00,2.017,2.0171,2.017,2.0171,694100000.0
2008-03-17 00:13:00,2.0169,2.0171,2.0165,2.0165,694100000.0
2008-03-17 00:14:00,2.0164,2.0171,2.0162,2.0168,694100000.0
2008-03-17 00:15:00,2.0169,2.0171,2.0168,2.0169,694100000.0
2008-03-17 00:16:00,2.0168,2.0169,2.014,2.0146,694100000.0
2008-03-17 00:17:00,2.0144,2.0144,2.0136,2.0136,694100000.0
2008-03-17 00:18:00,2.0137,2.0142,2.0136,2.0142,694100000.0
2008-03-17 00:19:00,2.0148,2.0151,2.014,2.0141,694100000.0
2008-03-17 00:20:00,2.0147,2.0148,2.014,2.0147,694100000.0
2008-03-17 00:21:00,2.0146,2.0157,2.0146,2.0153,694100000.0
2008-03-17 00:22:00,2.0154,2.0158,2.0153,2.0153,694100000.0
2008-03-17 00:23:00,2.0145,2.0148,2.0142,2.0148,694100000.0
2008-03-17 00:24:00,2.0152,2.0159,2.0145,2.0159,694100000.0
2008-03-17 00:25:00,2.0156,2.0159,2.0152,2.0153,694100000.0
2008-03-17 00:26:00,2.0156,2.0164,2.0151,2.0162,694100000.0
2008-03-17 00:27:00,2.0159,2.0164,2.0156,2.0163,694100000.0
2008-03-17 00:28:00,2.0165,2.0165,2.0163,2.0163,694100000.0
2008-03-17 00:29:00,2.0164,2.0164,2.0159,2.0163,694100000.0
2008-03-17 00:30:00,2.0162,2.0163,2.0153,2.0157,694100000.0
2008-03-17 00:31:00,2.0154,2.0155,2.0154,2.0155,694100000.0
2008-03-17 00:32:00,2.0154,2.0158,2.0154,2.0155,694100000.0
2008-03-17 00:33:00,2.0153,2.0155,2.0145,2.0153,694100000.0
2008-03-17 00:34:00,2.0158,2.0159,2.0155,2.0158,694100000.0
2008-03-17 00:35:00,2.0159,2.0177,2.0159,2.0168,694100000.0
2008-03-17 00:36:00,2.0173,2.0176,2.017,2.017,694100000.0
2008-03-17 00:37:00,2.018,2.0183,2.0172,2.0182,694100000.0
2008-03-17 00:38:00,2.0183,2.0185,2.0183,2.0184,694100000.0
2008-03-17 00:39:00,2.0182,2.021,2.0181,2.0209,694100000.0
2008-03-17 00:40:00,2.0208,2.0208,2.0194,2.02,694100000.0
2008-03-17 00:41:00,2.0201,2.0201,2.0191,2.0194,694100000.0
2008-03-17 00:42:00,2.0192,2.02,2.0192,2.0197,694100000.0
2008-03-17 00:43:00,2.0198,2.0203,2.0197,2.0198,694100000.0
2008-03-17 00:44:00,2.0199,2.021,2.0199,2.0209,694100000.0
2008-03-17 00:45:00,2.021,2.0212,2.0205,2.0205,694100000.0
2008-03-17 00:46:00,2.0209,2.0213,2.02,2.0208,694100000.0
2008-03-17 00:47:00,2.0207,2.0213,2.0207,2.0213,694100000.0
2008-03-17 00:48:00,2.0211,2.0224,2.0211,2.0217,694100000.0
2008-03-17 00:49:00,2.0213,2.0218,2.021,2.0213,694100000.0
2008-03-17 00:50:00,2.0208,2.0211,2.0206,2.0206,694100000.0
2008-03-17 00:51:00,2.021,2.0213,2.0209,2.0212,694100000.0
2008-03-17 00:53:00,2.021,2.021,2.021,2.021,694100000.0
2008-03-17 00:54:00,2.0209,2.0211,2.0209,2.021,694100000.0
2008-03-17 00:55:00,2.0212,2.0217,2.021,2.0212,694100000.0
2008-03-17 00:56:00,2.0213,2.0216,2.0195,2.0197,694100000.0
2008-03-17 00:57:00,2.0194,2.0204,2.0194,2.0202,694100000.0
2008-03-17 00:58:00,2.0209,2.0212,2.0196,2.0199,694100000.0
2008-03-17 00:59:00,2.0195,2.0195,2.0191,2.0191,694100000.0
2008-03-17 01:01:00,2.0189,2.019,2.0187,2.0188,694100000.0
2008-03-17 01:02:00,2.0189,2.019,2.0187,2.0188,694100000.0
2008-03-17 01:03:00,2.019,2.0194,2.0189,2.0193,694100000.0
2008-03-17 01:04:00,2.0194,2.0194,2.0194,2.0194,694100000.0
2008-03-17 01:05:00,2.0193,2.0197,2.0193,2.0197,694100000.0
2008-03-17 01:06:00,2.02,2.0201,2.0197,2.0198,694100000.0
2008-03-17 01:07:00,2.0197,2.0204,2.0196,2.02,694100000.0
2008-03-17 01:08:00,2.0199,2.0203,2.0199,2.0203,694100000.0
2008-03-17 01:09:00,2.0201,2.0202,2.0195,2.0195,694100000.0
2008-03-17 01:10:00,2.0194,2.0199,2.0194,2.0198,694100000.0
2008-03-17 01:11:00,2.0199,2.0202,2.0199,2.0202,694100000.0
2008-03-17 01:12:00,2.0199,2.0203,2.0199,2.0203,694100000.0
2008-03-17 01:13:00,2.0202,2.0203,2.02,2.0201,694100000.0
2008-03-17 01:14:00,2.0199,2.0199,2.0198,2.0198,694100000.0
2008-03-17 01:15:00,2.0197,2.0198,2.0191,2.0195,694100000.0
2008-03-17 01:16:00,2.0197,2.0205,2.0192,2.0205,694100000.0
2008-03-17 01:17:00,2.0212,2.0214,2.0206,2.0211,694100000.0
2008-03-17 01:18:00,2.0209,2.0211,2.0208,2.0211,694100000.0
2008-03-17 01:19:00,2.0212,2.0214,2.0209,2.0214,694100000.0
2008-03-17 01:20:00,2.0215,2.0215,2.0212,2.0215,694100000.0
2008-03-17 01:21:00,2.0214,2.0215,2.0213,2.0213,694100000.0
2008-03-17 01:22:00,2.0211,2.0214,2.0211,2.0214,694100000.0
2008-03-17 01:23:00,2.0213,2.0213,2.0212,2.0213,694100000.0
2008-03-17 01:24:00,2.0211,2.0214,2.0211,2.0213,694100000.0
2008-03-17 01:25:00,2.0212,2.0212,2.021,2.0211,694100000.0
2008-03-17 01:26:00,2.021,2.0212,2.0207,2.0209,694100000.0
2008-03-17 01:27:00,2.0207,2.0212,2.0207,2.0207,694100000.0
2008-03-17 01:28:00,2.0206,2.0207,2.0196,2.0196,694100000.0
2008-03-17 01:29:00,2.0197,2.0197,2.0185,2.0188,694100000.0
2008-03-17 01:30:00,2.0191,2.0194,2.0182,2.0182,694100000.0
2008-03-17 01:31:00,2.018,2.0182,2.018,2.018,694100000.0
2008-03-17 01:32:00,2.0177,2.018,2.0168,2.0168,694100000.0
2008-03-17 01:33:00,2.0171,2.0174,2.0148,2.0148,694100000.0
2008-03-17 01:34:00,2.0144,2.0153,2.0138,2.0142,694100000.0
2008-03-17 01:35:00,2.0145,2.015,2.0134,2.0139,694100000.0
2008-03-17 01:36:00,2.0138,2.0147,2.0138,2.0143,694100000.0
2008-03-17 01:37:00,2.0142,2.0144,2.0134,2.0135,694100000.0
2008-03-17 01:38:00,2.0136,2.0142,2.0135,2.0139,694100000.0
2008-03-17 01:39:00,2.014,2.014,2.0137,2.0137,694100000.0
2008-03-17 01:40:00,2.0136,2.0136,2.0134,2.0135,694100000.0
2008-03-17 01:41:00,2.0134,2.0136,2.0134,2.0135,694100000.0
2008-03-17 01:42:00,2.0136,2.0145,2.0136,2.0144,694100000.0
2008-03-17 01:43:00,2.014,2.0154,2.014,2.0145,694100000.0
2008-03-17 01:44:00,2.0146,2.0146,2.0142,2.0145,694100000.0
2008-03-17 01:45:00,2.0142,2.0146,2.0141,2.0144,694100000.0
2008-03-17 01:46:00,2.0142,2.0142,2.0128,2.0132,694100000.0
2008-03-17 01:47:00,2.0133,2.0142,2.0132,2.0142,694100000.0
2008-03-17 01:48:00,2.0144,2.0144,2.014,2.0143,694100000.0
2008-03-17 01:49:00,2.0144,2.0146,2.0142,2.0145,694100000.0
2008-03-17 01:50:00,2.0146,2.0151,2.0144,2.0151,694100000.0
2008-03-17 01:51:00,2.0152,2.0156,2.0148,2.0155,694100000.0
2008-03-17 01:52:00,2.0157,2.0165,2.0157,2.0158,694100000.0
2008-03-17 01:53:00,2.0157,2.0157,2.015,2.015,694100000.0
2008-03-17 01:54:00,2.0151,2.0155,2.0151,2.0152,694100000.0
2008-03-17 01:55:00,2.015,2.0154,2.0144,2.0145,694100000.0
2008-03-17 01:56:00,2.0144,2.0145,2.0139,2.014,694100000.0
2008-03-17 01:57:00,2.0139,2.014,2.0139,2.014,694100000.0
2008-03-17 01:58:00,2.0133,2.0138,2.0132,2.0132,694100000.0
2008-03-17 01:59:00,2.0131,2.0141,2.0131,2.0141,694100000.0
2008-03-17 02:00:00,2.0185,2.0191,2.0185,2.0191,694100000.0
2008-03-17 02:01:00,2.0191,2.0191,2.0186,2.0187,951800000.0
2008-03-17 02:02:00,2.0187,2.019,2.0187,2.0187,310800000.0
2008-03-17 02:03:00,2.0187,2.0194,2.0186,2.0194,513500000.0
2008-03-17 02:04:00,2.0194,2.0194,2.01915,2.0194,21800000.0
2008-03-17 02:05:00,2.0194,2.0197,2.0194,2.0197,89300000.0
2008-03-17 02:06:00,2.0197,2.0203,2.0194,2.0194,281800000.0
2008-03-17 02:07:00,2.0194,2.0205,2.0194,2.0194,394600000.0
2008-03-17 02:08:00,2.0194,2.02025,2.0194,2.02005,377800000.0
2008-03-17 02:09:00,2.02005,2.02005,2.01945,2.01945,1358400000.0
2008-03-17 02:10:00,2.01945,2.0203,2.0194,2.02,184500000.0
2008-03-17 02:11:00,2.02,2.02,2.0195,2.0198,295800000.0
2008-03-17 02:12:00,2.0198,2.0198,2.0195,2.0198,127400000.0
2008-03-17 02:13:00,2.0198,2.02,2.0195,2.02,400900000.0
2008-03-17 02:14:00,2.02,2.0203,2.0195,2.01955,266400000.0
2008-03-17 02:15:00,2.01955,2.0196,2.0192,2.0192,519900000.0
2008-03-17 02:16:00,2.0192,2.0201,2.0189,2.0201,712500000.0
2008-03-17 02:17:00,2.0201,2.02085,2.0201,2.02055,1322000000.0
2008-03-17 02:18:00,2.02055,2.0212,2.02045,2.0205,434200000.0
2008-03-17 02:19:00,2.0205,2.0216,2.02045,2.0214,522500000.0
2008-03-17 02:20:00,2.0214,2.02145,2.021,2.02145,969600000.0
2008-03-17 02:21:00,2.02145,2.0215,2.021,2.02105,463000000.0
2008-03-17 02:22:00,2.02105,2.0213,2.021,2.0211,375000000.0
2008-03-17 02:23:00,2.0211,2.0212,2.021,2.0212,235200000.0
2008-03-17 02:24:00,2.0212,2.0213,2.0211,2.0211,499200000.0
2008-03-17 02:25:00,2.0211,2.0211,2.02085,2.02085,171400000.0
2008-03-17 02:26:00,2.02085,2.0211,2.0205,2.0205,865000000.0
2008-03-17 02:27:00,2.0205,2.0211,2.0205,2.0206,362000000.0
2008-03-17 02:28:00,2.0206,2.0206,2.0189,2.0195,322600000.0
2008-03-17 02:29:00,2.0195,2.0197,2.0186,2.0187,369100000.0
2008-03-17 02:30:00,2.0187,2.01945,2.0178,2.0181,199400000.0
2008-03-17 02:31:00,2.0181,2.0182,2.01785,2.01785,333000000.0
2008-03-17 02:32:00,2.01785,2.01785,2.0165,2.0165,388554161.0
2008-03-17 02:33:00,2.0165,2.0165,2.0146,2.01475,286450000.0
2008-03-17 02:34:00,2.0146,2.0158,2.0131,2.014,197800000.0
2008-03-17 02:35:00,2.014,2.0142,2.013,2.0133,352700000.0
2008-03-17 02:36:00,2.0133,2.0148,2.0133,2.0135,538300000.0
2008-03-17 02:37:00,2.0135,2.014,2.013,2.0135,797000000.0
2008-03-17 02:38:00,2.0135,2.0141,2.0132,2.0137,748400000.0
2008-03-17 02:39:00,2.0137,2.01405,2.0135,2.0135,978400000.0
2008-03-17 02:40:00,2.0135,2.0138,2.0133,2.0134,337000000.0
2008-03-17 02:41:00,2.0134,2.0138,2.0134,2.0136,216150000.0
2008-03-17 02:42:00,2.0136,2.0143,2.0134,2.0141,573900000.0
2008-03-17 02:43:00,2.0141,2.01505,2.0141,2.01445,548900000.0
2008-03-17 02:44:00,2.01445,2.01465,2.014,2.0144,157700000.0
2008-03-17 02:45:00,2.0144,2.0144,2.014,2.01405,1270800000.0
2008-03-17 02:46:00,2.01405,2.01405,2.01265,2.0133,169900000.0
2008-03-17 02:47:00,2.0133,2.0141,2.013,2.0141,609500000.0
2008-03-17 02:48:00,2.0141,2.0143,2.0141,2.0141,1019100000.0
2008-03-17 02:49:00,2.0141,2.0145,2.0141,2.0145,1432800000.0
2008-03-17 02:50:00,2.0145,2.015,2.014,2.015,893800000.0
2008-03-17 02:51:00,2.015,2.0155,2.0136,2.0155,494900000.0
2008-03-17 02:52:00,2.0155,2.01605,2.0147,2.0155,603200000.0
2008-03-17 02:53:00,2.0155,2.0155,2.0145,2.0145,205700000.0
2008-03-17 02:54:00,2.0145,2.0158,2.0145,2.0145,270800000.0
2008-03-17 02:55:00,2.0145,2.0145,2.01425,2.01445,118200000.0
2008-03-17 02:56:00,2.01445,2.01445,2.0136,2.0138,176500000.0
2008-03-17 02:57:00,2.01415,2.01415,2.0136,2.0136,192800000.0
2008-03-17 02:58:00,2.0136,2.0139,2.0129,2.0129,208700000.0
2008-03-17 02:59:00,2.0129,2.014,2.0129,2.014,271000000.0
2008-03-17 03:00:00,2.014,2.0141,2.0133,2.01355,345600000.0
2008-03-17 03:01:00,2.01355,2.0146,2.0135,2.0145,424700000.0
2008-03-17 03:02:00,2.0145,2.0152,2.0145,2.0152,315300000.0
2008-03-17 03:03:00,2.0152,2.016,2.01515,2.0159,255200000.0
2008-03-17 03:04:00,2.0158,2.01605,2.0155,2.01555,339900000.0
2008-03-17 03:05:00,2.01555,2.01595,2.015,2.01555,502000000.0
2008-03-17 03:06:00,2.01555,2.01585,2.0154,2.01585,510200000.0
2008-03-17 03:07:00,2.01585,2.01585,2.015,2.015,720900000.0
2008-03-17 03:08:00,2.015,2.015,2.015,2.015,880400000.0
2008-03-17 03:09:00,2.015,2.0153,2.0149,2.0153,1301800000.0
2008-03-17 03:10:00,2.0153,2.0156,2.01525,2.0156,1886200000.0
2008-03-17 03:11:00,2.0156,2.0157,2.01515,2.0155,1041800000.0
2008-03-17 03:12:00,2.0155,2.01565,2.0155,2.0156,596800000.0
2008-03-17 03:13:00,2.0156,2.0168,2.0156,2.0165,456000000.0
2008-03-17 03:14:00,2.0165,2.01715,2.0161,2.01645,464400000.0
2008-03-17 03:15:00,2.01645,2.0165,2.01645,2.0165,69500000.0
2008-03-17 03:16:00,2.0165,2.01655,2.0165,2.0165,181500000.0
2008-03-17 03:17:00,2.0165,2.01725,2.0164,2.01725,525600000.0
2008-03-17 03:18:00,2.01725,2.01755,2.0166,2.0171,567800000.0
2008-03-17 03:19:00,2.0171,2.0179,2.017,2.0178,672100000.0
2008-03-17 03:20:00,2.0178,2.01805,2.017,2.0178,640300000.0
2008-03-17 03:21:00,2.0178,2.0178,2.01765,2.01765,184400000.0
2008-03-17 03:22:00,2.01765,2.01765,2.0165,2.0165,518300000.0
2008-03-17 03:23:00,2.0165,2.0167,2.0162,2.0164,407150000.0
2008-03-17 03:24:00,2.0164,2.0165,2.0164,2.0164,1367900000.0
2008-03-17 03:25:00,2.0164,2.0168,2.0164,2.0166,1272400000.0
2008-03-17 03:26:00,2.0166,2.01745,2.0165,2.01655,151700000.0
2008-03-17 03:27:00,2.01655,2.01745,2.0165,2.01745,795100000.0
2008-03-17 03:28:00,2.01745,2.01865,2.017,2.0182,209000000.0
2008-03-17 03:29:00,2.0182,2.0184,2.01755,2.0181,379300000.0
2008-03-17 03:30:00,2.0181,2.01865,2.0175,2.0185,594300000.0
2008-03-17 03:31:00,2.0189,2.019,2.01835,2.0184,220500000.0
2008-03-17 03:32:00,2.0184,2.0188,2.0183,2.0185,845400000.0
2008-03-17 03:33:00,2.0185,2.0185,2.01825,2.01845,172900000.0
2008-03-17 03:34:00,2.01845,2.0188,2.0184,2.0185,193200000.0
2008-03-17 03:35:00,2.0185,2.01865,2.01825,2.01825,208000000.0
2008-03-17 03:36:00,2.01825,2.0186,2.0175,2.0177,440000000.0
2008-03-17 03:37:00,2.0177,2.0185,2.0175,2.01775,392500000.0
2008-03-17 03:38:00,2.01775,2.01775,2.0166,2.0166,1006100000.0
2008-03-17 03:39:00,2.0166,2.0179,2.01625,2.0174,425500000.0
2008-03-17 03:40:00,2.0174,2.0174,2.01625,2.01625,224600000.0
2008-03-17 03:41:00,2.01625,2.0168,2.0162,2.0165,337700000.0
2008-03-17 03:42:00,2.0165,2.0166,2.0162,2.0165,491700000.0
2008-03-17 03:43:00,2.0165,2.0165,2.0155,2.0158,328100000.0
2008-03-17 03:44:00,2.0158,2.016,2.01555,2.0159,259300000.0
2008-03-17 03:45:00,2.0159,2.016,2.0159,2.016,878100000.0
2008-03-17 03:46:00,2.016,2.016,2.0152,2.0155,769300000.0
2008-03-17 03:47:00,2.0155,2.0157,2.0152,2.0157,715900000.0
2008-03-17 03:48:00,2.0157,2.0165,2.0156,2.0163,447000000.0
2008-03-17 03:49:00,2.0163,2.0163,2.0153,2.016,607200000.0
2008-03-17 03:50:00,2.016,2.0168,2.016,2.0167,803500000.0
2008-03-17 03:51:00,2.0167,2.0168,2.01635,2.0166,521400000.0
2008-03-17 03:52:00,2.0166,2.0167,2.01655,2.01655,461400000.0
2008-03-17 03:53:00,2.01655,2.0167,2.0155,2.0155,125400000.0
2008-03-17 03:54:00,2.0155,2.0163,2.0153,2.0163,387100000.0
2008-03-17 03:55:00,2.0163,2.0163,2.01535,2.01535,365400000.0
2008-03-17 03:56:00,2.01535,2.0162,2.01535,2.01605,459000000.0
2008-03-17 03:57:00,2.01605,2.01625,2.0159,2.0159,762800000.0
2008-03-17 03:58:00,2.0159,2.0163,2.0153,2.0163,612300000.0
2008-03-17 03:59:00,2.0163,2.0163,2.0153,2.016,797700000.0
2008-03-17 04:00:00,2.016,2.0163,2.0153,2.0153,683200000.0
2008-03-17 04:01:00,2.0153,2.016,2.01525,2.0155,314800000.0
2008-03-17 04:02:00,2.0155,2.01565,2.0152,2.01525,443100000.0
2008-03-17 04:03:00,2.01525,2.0155,2.0152,2.0152,266900000.0
2008-03-17 04:04:00,2.0152,2.0156,2.0151,2.01515,397800000.0
2008-03-17 04:05:00,2.01515,2.01515,2.0151,2.0151,586100000.0
2008-03-17 04:06:00,2.0151,2.0152,2.0151,2.0152,480900000.0
2008-03-17 04:07:00,2.0152,2.0155,2.0152,2.0155,1470400000.0
2008-03-17 04:08:00,2.0155,2.0155,2.0152,2.0152,629900000.0
2008-03-17 04:09:00,2.0152,2.0152,2.01515,2.0152,768800000.0
2008-03-17 04:10:00,2.0152,2.0152,2.0151,2.0152,438400000.0
2008-03-17 04:11:00,2.0152,2.0155,2.01505,2.01505,323700000.0
2008-03-17 04:12:00,2.01505,2.0152,2.01505,2.0152,257400000.0
2008-03-17 04:13:00,2.0152,2.0152,2.015,2.0151,1123400000.0
2008-03-17 04:14:00,2.0151,2.0151,2.0151,2.0151,1113100000.0
2008-03-17 04:15:00,2.0151,2.0157,2.0151,2.0153,942500000.0
2008-03-17 04:16:00,2.0153,2.0159,2.0153,2.0155,491900000.0
2008-03-17 04:17:00,2.0155,2.0157,2.0155,2.0157,166600000.0
2008-03-17 04:18:00,2.0157,2.0159,2.0152,2.0155,166600000.0
2008-03-17 04:19:00,2.0155,2.0157,2.0154,2.0156,189200000.0
2008-03-17 04:20:00,2.0156,2.0159,2.01515,2.01525,109600000.0
2008-03-17 04:21:00,2.01525,2.0158,2.0144,2.0144,960900000.0
2008-03-17 04:22:00,2.0144,2.01465,2.0132,2.0132,377300000.0
2008-03-17 04:23:00,2.0132,2.0133,2.011,2.0119,219675000.0
2008-03-17 04:24:00,2.0119,2.0119,2.0107,2.0114,560300000.0
2008-03-17 04:25:00,2.0114,2.0116,2.0107,2.0107,531300000.0
2008-03-17 04:26:00,2.0107,2.0107,2.01,2.0101,309300000.0
2008-03-17 04:27:00,2.0101,2.0103,2.0098,2.0099,689800000.0
2008-03-17 04:28:00,2.0099,2.0107,2.0099,2.01015,476300000.0
2008-03-17 04:29:00,2.01015,2.0109,2.01,2.0109,119450000.0
2008-03-17 04:30:00,2.0109,2.0114,2.0107,2.0107,449450000.0
2008-03-17 04:31:00,2.0107,2.0114,2.0107,2.0109,321200000.0
2008-03-17 04:32:00,2.0109,2.0125,2.0109,2.0125,603300000.0
2008-03-17 04:33:00,2.0125,2.0135,2.0125,2.0129,183900000.0
2008-03-17 04:34:00,2.0126,2.0131,2.0124,2.0127,166000000.0
2008-03-17 04:35:00,2.0127,2.0128,2.0116,2.0117,282950000.0
2008-03-17 04:36:00,2.01185,2.0119,2.01155,2.0117,148000000.0
2008-03-17 04:37:00,2.0118,2.0118,2.01065,2.0107,272650000.0
2008-03-17 04:38:00,2.0107,2.0114,2.0107,2.011,306700000.0
2008-03-17 04:39:00,2.011,2.011,2.0101,2.0102,415800000.0
2008-03-17 04:40:00,2.0102,2.0105,2.0102,2.0103,320750000.0
2008-03-17 04:41:00,2.0103,2.01115,2.0103,2.0111,1078650000.0
2008-03-17 04:42:00,2.0111,2.01185,2.0111,2.01125,50800000.0
2008-03-17 04:43:00,2.0112,2.012,2.0111,2.0112,270100000.0
2008-03-17 04:44:00,2.0112,2.0112,2.0112,2.0112,16050000.0
2008-03-17 04:45:00,2.0112,2.0115,2.0103,2.0115,206850000.0
2008-03-17 04:46:00,2.0115,2.0115,2.011,2.0113,84500000.0
2008-03-17 04:47:00,2.0113,2.0119,2.0106,2.01075,260950000.0
2008-03-17 04:48:00,2.0112,2.0115,2.0108,2.0112,286600000.0
2008-03-17 04:49:00,2.0112,2.0118,2.0112,2.0115,554800000.0
2008-03-17 04:50:00,2.0115,2.0117,2.0115,2.0117,275000000.0
2008-03-17 04:51:00,2.0117,2.0118,2.0117,2.0118,48900000.0
2008-03-17 04:52:00,2.0118,2.0119,2.0117,2.0117,229300000.0
2008-03-17 04:53:00,2.0117,2.0117,2.0106,2.0106,247100000.0
2008-03-17 04:54:00,2.0106,2.0106,2.0105,2.0105,283350000.0
2008-03-17 04:55:00,2.0105,2.01095,2.0105,2.01095,244200000.0
2008-03-17 04:56:00,2.01095,2.01095,2.01055,2.0109,364450000.0
2008-03-17 04:57:00,2.0109,2.0111,2.0107,2.01075,320000000.0
2008-03-17 04:58:00,2.01075,2.01095,2.01055,2.01075,44550000.0
2008-03-17 04:59:00,2.01075,2.0109,2.0104,2.01055,266400000.0
2008-03-17 05:00:00,2.01055,2.0111,2.0101,2.0111,321100000.0
2008-03-17 05:01:00,2.0111,2.01125,2.0111,2.01115,302500000.0
2008-03-17 05:02:00,2.01115,2.0114,2.01105,2.01115,185800000.0
2008-03-17 05:03:00,2.01115,2.0125,2.0111,2.0123,336450000.0
2008-03-17 05:04:00,2.0123,2.0124,2.0116,2.0116,502650000.0
2008-03-17 05:05:00,2.0116,2.0123,2.0113,2.0114,192900000.0
2008-03-17 05:06:00,2.0114,2.01145,2.0114,2.0114,488400000.0
2008-03-17 05:07:00,2.0114,2.0118,2.01065,2.0117,304400000.0
2008-03-17 05:08:00,2.0117,2.0118,2.011,2.0113,231250000.0
2008-03-17 05:09:00,2.0113,2.0114,2.0109,2.0109,190600000.0
2008-03-17 05:10:00,2.0109,2.0111,2.0109,2.01095,107900000.0
2008-03-17 05:11:00,2.01095,2.0112,2.0107,2.0109,279450000.0
2008-03-17 05:12:00,2.0109,2.011,2.0109,2.0109,422000000.0
2008-03-17 05:13:00,2.0109,2.0109,2.0105,2.0109,330800000.0
2008-03-17 05:14:00,2.0109,2.01105,2.0109,2.011,100300000.0
2008-03-17 05:15:00,2.011,2.0111,2.011,2.011,62050000.0
2008-03-17 05:16:00,2.011,2.011,2.011,2.011,63000000.0
2008-03-17 05:17:00,2.011,2.01105,2.011,2.011,77650000.0
2008-03-17 05:18:00,2.011,2.01165,2.011,2.0115,319200000.0
2008-03-17 05:19:00,2.0115,2.0123,2.0115,2.01195,210600000.0
2008-03-17 05:20:00,2.01195,2.0122,2.0119,2.0122,208250000.0
2008-03-17 05:21:00,2.0122,2.0125,2.0119,2.0121,502800000.0
2008-03-17 05:22:00,2.0121,2.01235,2.012,2.01225,552900000.0
2008-03-17 05:23:00,2.01225,2.0125,2.01225,2.0125,292000000.0
2008-03-17 05:24:00,2.0125,2.0128,2.0119,2.01225,335400000.0
2008-03-17 05:25:00,2.01225,2.0123,2.0122,2.0122,476000000.0
2008-03-17 05:26:00,2.0122,2.0127,2.0122,2.0124,377600000.0
2008-03-17 05:27:00,2.0124,2.0124,2.0118,2.01225,527850000.0
2008-03-17 05:28:00,2.0119,2.0121,2.01185,2.0119,149250000.0
2008-03-17 05:29:00,2.0119,2.0122,2.0119,2.01205,155050000.0
2008-03-17 05:30:00,2.01205,2.0129,2.01195,2.0129,235500000.0
2008-03-17 05:31:00,2.0129,2.01315,2.0129,2.0131,635900000.0
2008-03-17 05:32:00,2.013,2.013,2.0126,2.0129,165450000.0
2008-03-17 05:33:00,2.0129,2.0136,2.0129,2.0136,534400000.0
2008-03-17 05:34:00,2.0136,2.0137,2.0131,2.0137,483600000.0
2008-03-17 05:35:00,2.0137,2.0137,2.0128,2.0132,390200000.0
2008-03-17 05:36:00,2.0132,2.01335,2.013,2.0132,224000000.0
2008-03-17 05:37:00,2.0132,2.0136,2.01315,2.0136,210400000.0
2008-03-17 05:38:00,2.0136,2.01415,2.0135,2.0141,532450000.0
2008-03-17 05:39:00,2.0141,2.0141,2.014,2.014,532200000.0
2008-03-17 05:40:00,2.014,2.014,2.0132,2.0137,510450000.0
2008-03-17 05:41:00,2.0137,2.01375,2.01365,2.0137,179200000.0
2008-03-17 05:42:00,2.0137,2.0139,2.01345,2.0135,483350000.0
2008-03-17 05:43:00,2.0135,2.0137,2.0135,2.0137,413000000.0
2008-03-17 05:44:00,2.0137,2.0137,2.0137,2.0137,518400000.0
2008-03-17 05:45:00,2.0137,2.01385,2.0136,2.01375,250400000.0
2008-03-17 05:46:00,2.01375,2.0139,2.0137,2.0139,336000000.0
2008-03-17 05:47:00,2.0139,2.01445,2.0139,2.01435,384050000.0
2008-03-17 05:48:00,2.01435,2.01435,2.01415,2.01435,172000000.0
2008-03-17 05:49:00,2.01435,2.01435,2.0142,2.0142,168000000.0
2008-03-17 05:50:00,2.0142,2.0142,2.01385,2.014,435200000.0
2008-03-17 05:51:00,2.014,2.014,2.01395,2.014,172000000.0
2008-03-17 05:52:00,2.014,2.014,2.014,2.014,168800000.0
2008-03-17 05:53:00,2.014,2.014,2.014,2.014,205500000.0
2008-03-17 05:54:00,2.014,2.014,2.0134,2.0135,238550000.0
2008-03-17 05:55:00,2.0135,2.0136,2.0135,2.0136,322400000.0
2008-03-17 05:56:00,2.0136,2.0137,2.01355,2.0136,395600000.0
2008-03-17 05:57:00,2.0136,2.01365,2.0136,2.01365,841800000.0
2008-03-17 05:58:00,2.01365,2.0137,2.0132,2.0133,262100000.0
2008-03-17 05:59:00,2.0133,2.01345,2.0133,2.01345,416350000.0
2008-03-17 06:00:00,2.01345,2.0135,2.0122,2.01335,380850000.0
2008-03-17 06:01:00,2.01305,2.01335,2.0119,2.0121,357950000.0
2008-03-17 06:02:00,2.0121,2.0128,2.01205,2.0128,330400000.0
2008-03-17 06:03:00,2.0128,2.0129,2.0121,2.01255,182900000.0
2008-03-17 06:04:00,2.0126,2.013,2.0124,2.013,173400000.0
2008-03-17 06:05:00,2.013,2.0135,2.01275,2.01345,438550000.0
2008-03-17 06:06:00,2.01345,2.014,2.0134,2.0138,182900000.0
2008-03-17 06:07:00,2.0138,2.014,2.0137,2.0139,466800000.0
2008-03-17 06:08:00,2.0139,2.01415,2.0135,2.0135,496600000.0
2008-03-17 06:09:00,2.0135,2.0147,2.0131,2.0142,309900000.0
2008-03-17 06:10:00,2.01485,2.0152,2.0143,2.0145,362350000.0
2008-03-17 06:11:00,2.0145,2.0152,2.0145,2.0149,284250000.0
2008-03-17 06:12:00,2.0149,2.015,2.0145,2.015,263650000.0
2008-03-17 06:13:00,2.015,2.0152,2.0146,2.0146,330250000.0
2008-03-17 06:14:00,2.0152,2.0152,2.0147,2.0152,193650000.0
2008-03-17 06:15:00,2.0152,2.01525,2.015,2.01505,328000000.0
2008-03-17 06:16:00,2.01505,2.01545,2.01505,2.01535,380400000.0
2008-03-17 06:17:00,2.01535,2.0159,2.01525,2.01525,469800000.0
2008-03-17 06:18:00,2.01525,2.01525,2.01435,2.01445,273200000.0
2008-03-17 06:19:00,2.01445,2.0146,2.0142,2.0142,167000000.0
2008-03-17 06:20:00,2.0142,2.0142,2.014,2.0141,112600000.0
2008-03-17 06:21:00,2.0141,2.0144,2.0133,2.0133,507600000.0
2008-03-17 06:22:00,2.0133,2.01345,2.0133,2.01345,204000000.0
2008-03-17 06:23:00,2.01345,2.0137,2.01325,2.0137,360500000.0
2008-03-17 06:24:00,2.0137,2.01395,2.0134,2.0135,235100000.0
2008-03-17 06:25:00,2.0135,2.0135,2.0126,2.0128,370800000.0
2008-03-17 06:26:00,2.0128,2.0128,2.0123,2.0123,76200000.0
2008-03-17 06:27:00,2.0123,2.0125,2.0121,2.0124,314550000.0
2008-03-17 06:28:00,2.0124,2.0127,2.0124,2.0126,974800000.0
2008-03-17 06:29:00,2.0126,2.01265,2.01255,2.0126,1098400000.0
2008-03-17 06:30:00,2.01255,2.0131,2.01255,2.0131,577800000.0
2008-03-17 06:31:00,2.0131,2.0131,2.01205,2.01205,304950000.0
2008-03-17 06:32:00,2.01205,2.0127,2.0119,2.0126,745400000.0
2008-03-17 06:33:00,2.0126,2.013,2.0125,2.01295,539400000.0
2008-03-17 06:34:00,2.01295,2.01295,2.0117,2.012,132700000.0
2008-03-17 06:35:00,2.012,2.0126,2.0116,2.01165,127200000.0
2008-03-17 06:36:00,2.01165,2.0124,2.01165,2.0124,227800000.0
2008-03-17 06:37:00,2.0124,2.0125,2.0123,2.01245,289250000.0
2008-03-17 06:38:00,2.01245,2.01245,2.01235,2.01235,167200000.0
2008-03-17 06:39:00,2.01235,2.01245,2.01225,2.01235,174400000.0
2008-03-17 06:40:00,2.0123,2.01235,2.0122,2.0123,174400000.0
2008-03-17 06:41:00,2.0123,2.01245,2.01225,2.01225,176000000.0
2008-03-17 06:42:00,2.01225,2.01235,2.0121,2.01235,263400000.0
2008-03-17 06:43:00,2.01235,2.01245,2.01235,2.01245,171200000.0
2008-03-17 06:44:00,2.01245,2.01245,2.01235,2.01235,175200000.0
2008-03-17 06:45:00,2.01235,2.01235,2.01215,2.01215,150950000.0
2008-03-17 06:46:00,2.01215,2.0124,2.01215,2.0124,217350000.0
2008-03-17 06:47:00,2.0124,2.0125,2.0124,2.01245,851250000.0
2008-03-17 06:48:00,2.01245,2.0127,2.01245,2.0127,703750000.0
2008-03-17 06:49:00,2.0127,2.0127,2.0125,2.0126,472900000.0
2008-03-17 06:50:00,2.0126,2.0143,2.0125,2.0128,681850000.0
2008-03-17 06:51:00,2.0128,2.013,2.0128,2.013,362400000.0
2008-03-17 06:52:00,2.013,2.0131,2.013,2.013,626400000.0
2008-03-17 06:53:00,2.013,2.01305,2.013,2.01305,1174900000.0
2008-03-17 06:54:00,2.01305,2.0132,2.013,2.01305,912700000.0
2008-03-17 06:55:00,2.01305,2.0134,2.013,2.0133,173200000.0
2008-03-17 06:56:00,2.0133,2.0136,2.013,2.01305,119900000.0
2008-03-17 06:57:00,2.01305,2.0133,2.013,2.0133,426450000.0
2008-03-17 06:58:00,2.0133,2.0138,2.0131,2.0133,145950000.0
2008-03-17 06:59:00,2.0133,2.01345,2.01325,2.0134,156550000.0
2008-03-17 07:00:00,2.0134,2.0134,2.01335,2.01335,176050000.0
2008-03-17 07:01:00,2.01335,2.0134,2.01335,2.0134,165500000.0
2008-03-17 07:02:00,2.0134,2.0134,2.0133,2.0133,119200000.0
2008-03-17 07:03:00,2.0133,2.0135,2.0132,2.0134,503500000.0
2008-03-17 07:04:00,2.0134,2.0136,2.0132,2.0136,426900000.0
2008-03-17 07:05:00,2.0136,2.0136,2.0136,2.0136,104000000.0
2008-03-17 07:06:00,2.0136,2.0136,2.0136,2.0136,108500000.0
2008-03-17 07:07:00,2.0136,2.0136,2.0136,2.0136,110000000.0
2008-03-17 07:08:00,2.0136,2.0139,2.0136,2.0139,452800000.0
2008-03-17 07:09:00,2.0139,2.0139,2.0136,2.0136,101200000.0
2008-03-17 07:10:00,2.0136,2.0136,2.0136,2.0136,108000000.0
2008-03-17 07:11:00,2.0136,2.0136,2.0136,2.0136,710000000.0
2008-03-17 07:12:00,2.0136,2.0138,2.0136,2.0136,743300000.0
2008-03-17 07:13:00,2.0136,2.0138,2.0136,2.0136,145700000.0
2008-03-17 07:14:00,2.0136,2.0136,2.0136,2.0136,109500000.0
2008-03-17 07:15:00,2.0136,2.01425,2.0136,2.0136,125800000.0
2008-03-17 07:16:00,2.0136,2.0136,2.0136,2.0136,545700000.0
2008-03-17 07:17:00,2.0136,2.0143,2.0136,2.014,265800000.0
2008-03-17 07:18:00,2.014,2.0141,2.0136,2.0141,116400000.0
2008-03-17 07:19:00,2.0141,2.0143,2.0141,2.0143,203200000.0
2008-03-17 07:20:00,2.0143,2.0143,2.01325,2.0143,687200000.0
2008-03-17 07:21:00,2.0143,2.0145,2.0136,2.0145,424600000.0
2008-03-17 07:22:00,2.0145,2.0145,2.0145,2.0145,284800000.0
2008-03-17 07:23:00,2.0139,2.0145,2.0129,2.0135,261200000.0
2008-03-17 07:24:00,2.0135,2.0139,2.0129,2.01305,378000000.0
2008-03-17 07:25:00,2.01305,2.0139,2.01305,2.01355,206900000.0
2008-03-17 07:26:00,2.01355,2.0136,2.0134,2.0134,192000000.0
2008-03-17 07:27:00,2.0134,2.0134,2.0133,2.01335,252800000.0
2008-03-17 07:28:00,2.01335,2.0134,2.01335,2.01335,191200000.0
2008-03-17 07:29:00,2.01335,2.01335,2.01325,2.01335,180800000.0
2008-03-17 07:30:00,2.01335,2.01335,2.0133,2.0133,179600000.0
2008-03-17 07:31:00,2.0133,2.01365,2.0132,2.0132,297700000.0
2008-03-17 07:32:00,2.0132,2.0141,2.0132,2.0141,151100000.0
2008-03-17 07:33:00,2.0141,2.0142,2.01375,2.0141,350800000.0
2008-03-17 07:34:00,2.0141,2.0143,2.01395,2.01395,128200000.0
2008-03-17 07:35:00,2.014,2.014,2.0139,2.0139,366200000.0
2008-03-17 07:36:00,2.0139,2.0145,2.0139,2.0143,468800000.0
2008-03-17 07:37:00,2.0143,2.0153,2.0143,2.0153,312050000.0
2008-03-17 07:38:00,2.0153,2.0154,2.01455,2.015,165650000.0
2008-03-17 07:39:00,2.015,2.015,2.01455,2.01455,261100000.0
2008-03-17 07:40:00,2.01455,2.01495,2.01455,2.01455,147450000.0
2008-03-17 07:41:00,2.01455,2.01485,2.01455,2.01485,132400000.0
2008-03-17 07:42:00,2.01485,2.01485,2.0145,2.01465,342150000.0
2008-03-17 07:43:00,2.01465,2.015,2.0145,2.0145,440300000.0
2008-03-17 07:44:00,2.0145,2.015,2.0145,2.0146,596350000.0
2008-03-17 07:45:00,2.0146,2.01485,2.0145,2.0146,342400000.0
2008-03-17 07:46:00,2.0146,2.01485,2.0145,2.01455,675500000.0
2008-03-17 07:47:00,2.01455,2.01455,2.01455,2.01455,175200000.0
2008-03-17 07:48:00,2.01455,2.01465,2.0145,2.0145,359600000.0
2008-03-17 07:49:00,2.0145,2.0145,2.0141,2.0141,615800000.0
2008-03-17 07:50:00,2.0142,2.0143,2.0142,2.0143,297200000.0
2008-03-17 07:51:00,2.0143,2.0143,2.0143,2.0143,401600000.0
2008-03-17 07:52:00,2.0143,2.01445,2.0142,2.0144,365100000.0
2008-03-17 07:53:00,2.0144,2.0144,2.01435,2.01435,11100000.0
2008-03-17 07:54:00,2.01435,2.01435,2.01435,2.01435,11100000.0
2008-03-17 07:55:00,2.01435,2.0146,2.01415,2.0143,81050000.0
2008-03-17 07:56:00,2.0143,2.0144,2.014,2.01405,160850000.0
2008-03-17 07:57:00,2.01405,2.0142,2.0129,2.0129,142650000.0
2008-03-17 07:58:00,2.0129,2.0133,2.0129,2.013,970000000.0
2008-03-17 07:59:00,2.013,2.0144,2.013,2.0144,736800000.0
2008-03-17 08:00:00,2.0144,2.0144,2.0131,2.0131,854500000.0
2008-03-17 08:01:00,2.0131,2.0133,2.013,2.01305,601000000.0
2008-03-17 08:02:00,2.01305,2.01305,2.012,2.0125,291700000.0
2008-03-17 08:03:00,2.0125,2.0126,2.0115,2.0126,327250000.0
2008-03-17 08:04:00,2.0126,2.0128,2.0123,2.0128,495600000.0
2008-03-17 08:05:00,2.0128,2.01335,2.0128,2.01335,534000000.0
2008-03-17 08:06:00,2.01335,2.0135,2.0126,2.01285,491250000.0
2008-03-17 08:07:00,2.01285,2.01285,2.01185,2.01245,168850000.0
2008-03-17 08:08:00,2.01245,2.01245,2.0122,2.0122,214400000.0
2008-03-17 08:09:00,2.0122,2.01245,2.012,2.012,392100000.0
2008-03-17 08:10:00,2.012,2.0122,2.0118,2.0118,377800000.0
2008-03-17 08:11:00,2.0118,2.01185,2.0118,2.0118,171200000.0
2008-03-17 08:12:00,2.0118,2.01295,2.0118,2.0123,295200000.0
2008-03-17 08:13:00,2.0123,2.01245,2.0119,2.0121,544900000.0
2008-03-17 08:14:00,2.0121,2.0125,2.0121,2.0125,219700000.0
2008-03-17 08:15:00,2.0125,2.0127,2.012,2.0121,180350000.0
2008-03-17 08:16:00,2.0121,2.01235,2.0119,2.01235,143900000.0
2008-03-17 08:17:00,2.012,2.0123,2.0119,2.0122,754800000.0
2008-03-17 08:18:00,2.0122,2.0128,2.0121,2.0128,373000000.0
2008-03-17 08:19:00,2.0128,2.0128,2.0118,2.01235,569150000.0
2008-03-17 08:20:00,2.01235,2.01235,2.0123,2.0123,173600000.0
2008-03-17 08:21:00,2.0123,2.0127,2.0123,2.0126,259050000.0
2008-03-17 08:22:00,2.0126,2.0129,2.0122,2.0127,683250000.0
2008-03-17 08:23:00,2.0127,2.0128,2.0127,2.0128,452000000.0
2008-03-17 08:24:00,2.0128,2.013,2.0128,2.01295,645300000.0
2008-03-17 08:25:00,2.01295,2.01315,2.0126,2.0128,195600000.0
2008-03-17 08:26:00,2.0128,2.01345,2.0126,2.01285,208750000.0
2008-03-17 08:27:00,2.01285,2.0132,2.0127,2.0129,188800000.0
2008-03-17 08:28:00,2.0129,2.01305,2.0127,2.0129,193900000.0
2008-03-17 08:29:00,2.0129,2.0137,2.01265,2.01365,171050000.0
2008-03-17 08:30:00,2.01365,2.01425,2.01365,2.01425,204950000.0
2008-03-17 08:31:00,2.01425,2.01455,2.01385,2.0143,210350000.0
2008-03-17 08:32:00,2.0143,2.0148,2.01425,2.01425,185000000.0
2008-03-17 08:33:00,2.01425,2.01475,2.01425,2.01475,170100000.0
2008-03-17 08:34:00,2.01475,2.0152,2.0146,2.01475,194100000.0
2008-03-17 08:35:00,2.01475,2.0153,2.01455,2.015,190500000.0
2008-03-17 08:36:00,2.015,2.0152,2.015,2.0152,171700000.0
2008-03-17 08:37:00,2.0152,2.0152,2.0152,2.0152,189900000.0
2008-03-17 08:38:00,2.0152,2.01565,2.0152,2.01565,165500000.0
2008-03-17 08:39:00,2.01565,2.01575,2.0148,2.0151,194800000.0
2008-03-17 08:40:00,2.0151,2.0152,2.0135,2.0135,171900000.0
2008-03-17 08:41:00,2.0135,2.0146,2.0135,2.01405,365200000.0
2008-03-17 08:42:00,2.01405,2.0142,2.0137,2.01385,179300000.0
2008-03-17 08:43:00,2.01385,2.0144,2.01355,2.01405,173200000.0
2008-03-17 08:44:00,2.01405,2.0149,2.01405,2.01465,151100000.0
2008-03-17 08:45:00,2.01465,2.01465,2.01345,2.01385,176300000.0
2008-03-17 08:46:00,2.01385,2.0144,2.01385,2.01415,173800000.0
2008-03-17 08:47:00,2.01415,2.01415,2.01405,2.01405,180600000.0
2008-03-17 08:48:00,2.01405,2.01405,2.01365,2.0138,198600000.0
2008-03-17 08:49:00,2.0138,2.0142,2.0138,2.01385,170500000.0
2008-03-17 08:50:00,2.01385,2.014,2.01385,2.014,169000000.0
2008-03-17 08:51:00,2.014,2.014,2.01365,2.0138,167900000.0
2008-03-17 08:52:00,2.0138,2.01395,2.01355,2.01365,183800000.0
2008-03-17 08:53:00,2.01365,2.0137,2.0134,2.01355,186800000.0
2008-03-17 08:54:00,2.01355,2.01365,2.0131,2.0133,163700000.0
2008-03-17 08:55:00,2.0133,2.01335,2.01255,2.0128,189000000.0
2008-03-17 08:56:00,2.0128,2.01295,2.01255,2.0129,223000000.0
2008-03-17 08:57:00,2.0129,2.013,2.0126,2.013,195000000.0
2008-03-17 08:58:00,2.013,2.01335,2.01255,2.01255,161500000.0
2008-03-17 08:59:00,2.01255,2.0131,2.01255,2.0128,208050000.0
2008-03-17 09:00:00,2.0128,2.01285,2.0124,2.0126,153950000.0
2008-03-17 09:01:00,2.0126,2.01285,2.0126,2.01265,170300000.0
2008-03-17 09:02:00,2.01265,2.0134,2.01265,2.0132,181350000.0
2008-03-17 09:03:00,2.0132,2.01395,2.0131,2.01355,194400000.0
2008-03-17 09:04:00,2.01355,2.0138,2.01355,2.0137,388300000.0
2008-03-17 09:05:00,2.0137,2.0143,2.0136,2.0142,173400000.0
2008-03-17 09:06:00,2.0142,2.01495,2.014,2.01445,307900000.0
2008-03-17 09:07:00,2.01445,2.0154,2.01445,2.0151,190400000.0
2008-03-17 09:08:00,2.0151,2.0159,2.01465,2.0154,200100000.0
2008-03-17 09:09:00,2.0154,2.0154,2.0135,2.0135,300450000.0
2008-03-17 09:10:00,2.0136,2.0137,2.0129,2.01355,170400000.0
2008-03-17 09:11:00,2.0135,2.0147,2.0134,2.0146,193200000.0
2008-03-17 09:12:00,2.0147,2.0149,2.0143,2.01445,161100000.0
2008-03-17 09:13:00,2.01445,2.0147,2.01435,2.01455,188000000.0
2008-03-17 09:14:00,2.01455,2.01555,2.01435,2.0155,179300000.0
2008-03-17 09:15:00,2.0155,2.01565,2.01525,2.01525,184200000.0
2008-03-17 09:16:00,2.01525,2.01575,2.01525,2.0153,180500000.0
2008-03-17 09:17:00,2.0153,2.0153,2.0147,2.01485,175500000.0
2008-03-17 09:18:00,2.0149,2.0155,2.0147,2.0154,186700000.0
2008-03-17 09:19:00,2.0154,2.016,2.0147,2.01535,175200000.0
2008-03-17 09:20:00,2.01535,2.0157,2.0152,2.0152,188200000.0
2008-03-17 09:21:00,2.0152,2.0156,2.0149,2.01495,163500000.0
2008-03-17 09:22:00,2.01495,2.0158,2.0148,2.0156,164300000.0
2008-03-17 09:23:00,2.0156,2.0158,2.01505,2.01555,176550000.0
2008-03-17 09:24:00,2.01555,2.0158,2.0151,2.0152,168500000.0
2008-03-17 09:25:00,2.0152,2.0156,2.01485,2.0156,138650000.0
2008-03-17 09:26:00,2.0156,2.01605,2.01515,2.0156,217100000.0
2008-03-17 09:27:00,2.0156,2.01585,2.01545,2.0158,163300000.0
2008-03-17 09:28:00,2.01585,2.01605,2.0157,2.0159,394950000.0
2008-03-17 09:29:00,2.0159,2.01595,2.01495,2.01495,330700000.0
2008-03-17 09:30:00,2.01495,2.0153,2.01495,2.015,209250000.0
2008-03-17 09:31:00,2.015,2.0163,2.01495,2.0161,113100000.0
2008-03-17 09:32:00,2.0161,2.0167,2.0161,2.01665,198800000.0
2008-03-17 09:33:00,2.01665,2.0167,2.01605,2.01605,143350000.0
2008-03-17 09:34:00,2.01605,2.0165,2.01605,2.0165,139750000.0
2008-03-17 09:35:00,2.0165,2.0166,2.01605,2.0162,188100000.0
2008-03-17 09:36:00,2.0162,2.0163,2.0161,2.0163,148550000.0
2008-03-17 09:37:00,2.0163,2.01665,2.0161,2.01665,229500000.0
2008-03-17 09:38:00,2.01665,2.0168,2.01645,2.0166,144850000.0
2008-03-17 09:39:00,2.0166,2.0166,2.0158,2.0163,237300000.0
2008-03-17 09:40:00,2.0163,2.0163,2.0158,2.01625,167600000.0
2008-03-17 09:41:00,2.01625,2.0164,2.0162,2.0162,159500000.0
2008-03-17 09:42:00,2.0162,2.0163,2.016,2.0161,155450000.0
2008-03-17 09:43:00,2.0161,2.0161,2.0153,2.0155,290200000.0
2008-03-17 09:44:00,2.0155,2.0163,2.0153,2.0163,605150000.0
2008-03-17 09:45:00,2.0163,2.0167,2.01625,2.0165,390750000.0
2008-03-17 09:46:00,2.0165,2.01695,2.01635,2.0169,493250000.0
2008-03-17 09:47:00,2.0168,2.01725,2.0163,2.0172,344800000.0
2008-03-17 09:48:00,2.0171,2.0171,2.0165,2.0167,149750001.0
2008-03-17 09:49:00,2.0167,2.0171,2.0166,2.0169,95000000.0
2008-03-17 09:50:00,2.017,2.01715,2.0169,2.01715,9000000.0
2008-03-17 09:51:00,2.01725,2.01795,2.017,2.0178,22600000.0
2008-03-17 09:52:00,2.0178,2.018,2.01775,2.01775,15200000.0
2008-03-17 09:53:00,2.01738,2.01764,2.01612,2.01617,504600000.0
2008-03-17 09:54:00,2.01614,2.01693,2.01579,2.01693,389850000.0
2008-03-17 09:55:00,2.01713,2.01713,2.01608,2.01608,467350000.0
2008-03-17 09:56:00,2.01607,2.01628,2.01494,2.01527,440400000.0
2008-03-17 09:57:00,2.01516,2.01589,2.01488,2.01537,452900000.0
2008-03-17 09:58:00,2.01512,2.01572,2.01493,2.01543,451700000.0
2008-03-17 09:59:00,2.01548,2.016,2.01535,2.01581,426550000.0
2008-03-17 10:00:00,2.0163,2.0163,2.01585,2.0163,14850000.0
2008-03-17 10:01:00,2.0158,2.0164,2.0156,2.0163,146750000.0
2008-03-17 10:02:00,2.0163,2.0164,2.0159,2.016,274350000.0
2008-03-17 10:03:00,2.016,2.01625,2.0159,2.0161,138250000.0
2008-03-17 10:04:00,2.0161,2.0168,2.0159,2.0167,429050000.0
2008-03-17 10:05:00,2.0167,2.01745,2.0166,2.0173,680450000.0
2008-03-17 10:06:00,2.0173,2.0174,2.0167,2.0172,261550000.0
2008-03-17 10:07:00,2.0172,2.0173,2.01645,2.0171,230200000.0
2008-03-17 10:08:00,2.0171,2.0178,2.0166,2.0178,116550000.0
2008-03-17 10:09:00,2.0178,2.018,2.0175,2.0175,163400000.0
2008-03-17 10:10:00,2.0175,2.0175,2.0172,2.0172,179850000.0
2008-03-17 10:11:00,2.0172,2.0172,2.0159,2.0159,418950001.0
2008-03-17 10:12:00,2.01595,2.01595,2.01505,2.0152,364450000.0
2008-03-17 10:13:00,2.0152,2.0155,2.0148,2.015,172300000.0
2008-03-17 10:14:00,2.015,2.015,2.0139,2.0143,226850000.0
2008-03-17 10:15:00,2.01435,2.0151,2.01435,2.0147,172550000.0
2008-03-17 10:16:00,2.0147,2.0159,2.0143,2.01575,281450000.0
2008-03-17 10:17:00,2.01575,2.0162,2.0155,2.0162,537100000.0
2008-03-17 10:18:00,2.0162,2.01655,2.0161,2.01625,249200001.0
2008-03-17 10:19:00,2.01625,2.0164,2.01525,2.01525,327749998.0
2008-03-17 10:20:00,2.01525,2.01565,2.0152,2.0153,456550000.0
2008-03-17 10:21:00,2.0153,2.0155,2.0151,2.0151,98300000.0
2008-03-17 10:22:00,2.0151,2.0152,2.0135,2.0137,292050000.0
2008-03-17 10:23:00,2.0137,2.0137,2.01305,2.0131,205550000.0
2008-03-17 10:24:00,2.01305,2.0131,2.0118,2.0118,247600000.0
2008-03-17 10:25:00,2.0118,2.01375,2.0118,2.0135,378550000.0
2008-03-17 10:26:00,2.0135,2.01395,2.0132,2.0138,292200000.0
2008-03-17 10:27:00,2.01375,2.01385,2.0132,2.01335,202600000.0
2008-03-17 10:28:00,2.01335,2.01385,2.0132,2.01385,528400000.0
2008-03-17 10:29:00,2.01395,2.0141,2.01385,2.01385,607100000.0
2008-03-17 10:30:00,2.01385,2.014,2.01385,2.01385,163750000.0
2008-03-17 10:31:00,2.01385,2.0139,2.0126,2.0127,327950000.0
2008-03-17 10:32:00,2.01265,2.0135,2.01265,2.013,317550000.0
2008-03-17 10:33:00,2.013,2.0139,2.013,2.01375,493699999.0
2008-03-17 10:34:00,2.0137,2.015,2.0136,2.0149,352450000.0
2008-03-17 10:35:00,2.0149,2.0158,2.0148,2.0158,857800000.0
2008-03-17 10:36:00,2.0158,2.01605,2.01555,2.01585,939850000.0
2008-03-17 10:37:00,2.01585,2.01615,2.0156,2.01615,479799998.0
2008-03-17 10:38:00,2.01615,2.01625,2.01575,2.016,715399999.0
2008-03-17 10:39:00,2.0147,2.0148,2.0142,2.0146,983800001.0
2008-03-17 10:40:00,2.0167,2.0179,2.01615,2.0178,983800001.0
2008-03-17 10:41:00,2.01775,2.0187,2.0176,2.01845,645600000.0
2008-03-17 10:42:00,2.01845,2.0186,2.0181,2.0181,317200001.0
2008-03-17 10:43:00,2.018,2.0193,2.018,2.0192,1117172500.0
2008-03-17 10:44:00,2.0192,2.0203,2.0185,2.0201,1024799998.0
2008-03-17 10:45:00,2.0201,2.0204,2.0195,2.02,208599999.0
2008-03-17 10:46:00,2.0201,2.0213,2.02,2.02105,693300003.0
2008-03-17 10:47:00,2.02105,2.0219,2.0206,2.02115,262600000.0
2008-03-17 10:48:00,2.02115,2.023,2.0209,2.0211,397699999.0
2008-03-17 10:49:00,2.0211,2.02155,2.021,2.02145,753600000.0
2008-03-17 10:50:00,2.0215,2.022,2.0209,2.021,572300000.0
2008-03-17 10:51:00,2.021,2.0212,2.0205,2.0207,501400000.0
2008-03-17 10:52:00,2.0207,2.0209,2.0192,2.0197,632400002.0
2008-03-17 10:53:00,2.0202,2.02035,2.0192,2.0197,233600000.0
2008-03-17 10:54:00,2.0197,2.0203,2.0189,2.0189,167199999.0
2008-03-17 10:55:00,2.0189,2.01935,2.0188,2.01935,129700000.0
2008-03-17 10:56:00,2.01935,2.01945,2.01895,2.0194,249000000.0
2008-03-17 10:57:00,2.0194,2.0206,2.01935,2.0205,252400000.0
2008-03-17 10:58:00,2.0205,2.0208,2.02005,2.0203,271700000.0
2008-03-17 10:59:00,2.0203,2.0207,2.02,2.0205,341000000.0
2008-03-17 11:00:00,2.0205,2.02095,2.0199,2.02015,347700000.0
2008-03-17 11:01:00,2.02015,2.0203,2.0199,2.02,480400001.0
2008-03-17 11:02:00,2.02,2.02005,2.0199,2.0199,361300000.0
2008-03-17 11:03:00,2.01975,2.0199,2.0195,2.01955,215600000.0
2008-03-17 11:04:00,2.01955,2.0201,2.01945,2.02,268600000.0
2008-03-17 11:05:00,2.02,2.02015,2.01905,2.01905,286600000.0
2008-03-17 11:06:00,2.019,2.01945,2.019,2.0191,372600000.0
2008-03-17 11:07:00,2.0191,2.01995,2.0191,2.01925,624000000.0
2008-03-17 11:08:00,2.0193,2.0201,2.0193,2.01975,275100000.0
2008-03-17 11:09:00,2.01975,2.0202,2.0194,2.02005,442400000.0
2008-03-17 11:10:00,2.02005,2.0204,2.01975,2.01995,430200000.0
2008-03-17 11:11:00,2.01995,2.02015,2.0191,2.0193,588300000.0
2008-03-17 11:12:00,2.01925,2.0199,2.0186,2.0199,325500000.0
2008-03-17 11:13:00,2.02,2.0208,2.0197,2.02,714900000.0
2008-03-17 11:14:00,2.02,2.02085,2.0199,2.02015,586600000.0
2008-03-17 11:15:00,2.0201,2.0202,2.0183,2.0183,463800000.0
2008-03-17 11:16:00,2.0182,2.0184,2.0174,2.01785,569000000.0
2008-03-17 11:17:00,2.0178,2.0182,2.0176,2.018,789700000.0
2008-03-17 11:18:00,2.018,2.0183,2.0171,2.0174,845900001.0
2008-03-17 11:19:00,2.0174,2.0176,2.0169,2.017,1199799998.0
2008-03-17 11:20:00,2.017,2.0175,2.0167,2.0167,1158299999.0
2008-03-17 11:21:00,2.0167,2.0167,2.0156,2.01615,1023899994.0
2008-03-17 11:22:00,2.01615,2.01725,2.0161,2.0172,792300000.0
2008-03-17 11:23:00,2.0172,2.01765,2.0163,2.01765,442800000.0
2008-03-17 11:24:00,2.01765,2.01765,2.0168,2.017,791700006.0
2008-03-17 11:25:00,2.017,2.0172,2.0167,2.017,656100001.0
2008-03-17 11:26:00,2.017,2.017,2.0158,2.0168,402400000.0
2008-03-17 11:27:00,2.0168,2.0168,2.01445,2.01525,686400000.0
2008-03-17 11:28:00,2.01525,2.0165,2.0149,2.01545,1041700008.0
2008-03-17 11:29:00,2.01545,2.01545,2.015,2.0151,999900000.0
2008-03-17 11:30:00,2.0151,2.01515,2.01465,2.0151,215100000.0
2008-03-17 11:31:00,2.0151,2.0152,2.01305,2.0133,315100000.0
2008-03-17 11:32:00,2.0133,2.01415,2.0132,2.014,290200000.0
2008-03-17 11:33:00,2.014,2.014,2.0137,2.0137,191000000.0
2008-03-17 11:34:00,2.0137,2.0139,2.013,2.0135,390300001.0
2008-03-17 11:35:00,2.0135,2.0135,2.013,2.0133,304700000.0
2008-03-17 11:36:00,2.0133,2.01465,2.0133,2.01395,930299986.0
2008-03-17 11:37:00,2.01395,2.0144,2.0138,2.0144,242100000.0
2008-03-17 11:38:00,2.0144,2.015,2.0144,2.0146,372300000.0
2008-03-17 11:39:00,2.01465,2.0148,2.0141,2.0146,329520000.0
2008-03-17 11:40:00,2.0146,2.015,2.0146,2.0146,557300000.0
2008-03-17 11:41:00,2.0146,2.01515,2.0142,2.015,809060000.0
2008-03-17 11:42:00,2.01495,2.0154,2.0148,2.0152,459940000.0
2008-03-17 11:43:00,2.0152,2.0163,2.0152,2.01585,416140000.0
2008-03-17 11:44:00,2.01585,2.01665,2.0151,2.01655,277040000.0
2008-03-17 11:45:00,2.01655,2.01735,2.0161,2.0173,301940000.0
2008-03-17 11:46:00,2.0173,2.01735,2.0166,2.0166,463600000.0
2008-03-17 11:47:00,2.0166,2.0171,2.0165,2.01655,831300000.0
2008-03-17 11:48:00,2.01655,2.0169,2.01655,2.0166,719980000.0
2008-03-17 11:49:00,2.0166,2.0166,2.016,2.01615,243760000.0
2008-03-17 11:50:00,2.01615,2.01655,2.0154,2.0161,614680000.0
2008-03-17 11:51:00,2.0161,2.01735,2.016,2.017,438400000.0
2008-03-17 11:52:00,2.017,2.017,2.0159,2.0161,291120000.0
2008-03-17 11:53:00,2.0161,2.0162,2.016,2.0162,503180000.0
2008-03-17 11:54:00,2.0162,2.01675,2.01615,2.0165,492940000.0
2008-03-17 11:55:00,2.0165,2.01695,2.0165,2.01695,608660000.0
2008-03-17 11:56:00,2.0169,2.0169,2.0157,2.01625,568180000.0
2008-03-17 11:57:00,2.01625,2.01645,2.016,2.016,254760000.0
2008-03-17 11:58:00,2.016,2.0161,2.0151,2.01575,444280000.0
2008-03-17 11:59:00,2.01575,2.016,2.0151,2.0151,476000000.0
2008-03-17 12:00:00,2.0151,2.0151,2.0142,2.0144,498500000.0
2008-03-17 12:01:00,2.01435,2.0145,2.0138,2.01395,269060000.0
2008-03-17 12:02:00,2.01395,2.0142,2.01235,2.01365,454900000.0
2008-03-17 12:03:00,2.0135,2.0135,2.01045,2.01255,371200000.0
2008-03-17 12:04:00,2.0126,2.0133,2.0122,2.0133,223000000.0
2008-03-17 12:05:00,2.01305,2.01345,2.011,2.011,345000000.0
2008-03-17 12:06:00,2.011,2.0112,2.01045,2.011,246400000.0
2008-03-17 12:07:00,2.011,2.0111,2.0095,2.0097,282200000.0
2008-03-17 12:08:00,2.0097,2.0097,2.0089,2.0091,351400000.0
2008-03-17 12:09:00,2.0091,2.01015,2.009,2.01015,322300000.0
2008-03-17 12:10:00,2.0102,2.01115,2.0102,2.01065,317600000.0
2008-03-17 12:11:00,2.01065,2.0116,2.0106,2.0111,299200000.0
2008-03-17 12:12:00,2.0111,2.01235,2.011,2.01225,468000000.0
2008-03-17 12:13:00,2.0123,2.0125,2.011,2.011,202000000.0
2008-03-17 12:14:00,2.011,2.01175,2.0109,2.01115,305700000.0
2008-03-17 12:15:00,2.01115,2.0113,2.01025,2.01025,294300000.0
2008-03-17 12:16:00,2.01025,2.0111,2.01015,2.011,347800000.0
2008-03-17 12:17:00,2.011,2.01145,2.0105,2.011,333400000.0
2008-03-17 12:18:00,2.011,2.0114,2.01065,2.0107,209100000.0
2008-03-17 12:19:00,2.0107,2.01165,2.0102,2.01155,388000000.0
2008-03-17 12:20:00,2.01155,2.01175,2.0105,2.0111,497800000.0
2008-03-17 12:21:00,2.0111,2.012,2.0105,2.0118,354500000.0
2008-03-17 12:22:00,2.0119,2.0121,2.0115,2.012,258200000.0
2008-03-17 12:23:00,2.012,2.012,2.0117,2.0118,250100000.0
2008-03-17 12:24:00,2.0118,2.0119,2.0116,2.0119,193650000.0
2008-03-17 12:25:00,2.0119,2.012,2.0117,2.01185,212350000.0
2008-03-17 12:26:00,2.01185,2.01195,2.01175,2.0118,200700000.0
2008-03-17 12:27:00,2.0118,2.0119,2.0116,2.01165,199900000.0
2008-03-17 12:28:00,2.01165,2.01185,2.01155,2.01175,271600000.0
2008-03-17 12:29:00,2.01175,2.01225,2.01175,2.012,231600000.0
2008-03-17 12:30:00,2.012,2.01275,2.012,2.0122,237300000.0
2008-03-17 12:31:00,2.0122,2.0126,2.01215,2.01255,204800000.0
2008-03-17 12:32:00,2.01255,2.01255,2.01225,2.01245,181500000.0
2008-03-17 12:33:00,2.01245,2.0129,2.01245,2.01265,289300000.0
2008-03-17 12:34:00,2.01265,2.0127,2.01235,2.01235,165800000.0
2008-03-17 12:35:00,2.01235,2.0125,2.012,2.01205,191100000.0
2008-03-17 12:36:00,2.01205,2.0123,2.0118,2.01185,107800000.0
2008-03-17 12:37:00,2.0119,2.012,2.0109,2.0115,216400000.0
2008-03-17 12:38:00,2.0116,2.0118,2.0106,2.0109,206700000.0
2008-03-17 12:39:00,2.0109,2.0111,2.00955,2.0096,239900000.0
2008-03-17 12:40:00,2.0096,2.0096,2.0085,2.0085,258900000.0
2008-03-17 12:41:00,2.0084,2.0085,2.0076,2.0077,124100001.0
2008-03-17 12:42:00,2.0077,2.0085,2.00765,2.0085,174300000.0
2008-03-17 12:43:00,2.00855,2.0088,2.00825,2.0087,299500000.0
2008-03-17 12:44:00,2.0087,2.009,2.0087,2.0089,196100000.0
2008-03-17 12:45:00,2.0089,2.0095,2.0088,2.0092,522500000.0
2008-03-17 12:46:00,2.0092,2.0099,2.0092,2.0097,139700000.0
2008-03-17 12:47:00,2.0095,2.0099,2.0094,2.0099,268500000.0
2008-03-17 12:48:00,2.0099,2.0105,2.0096,2.0098,222300000.0
2008-03-17 12:49:00,2.0098,2.00985,2.0096,2.00965,178700000.0
2008-03-17 12:50:00,2.00965,2.0103,2.0094,2.01015,341300000.0
2008-03-17 12:51:00,2.0103,2.0103,2.00945,2.0097,119900000.0
2008-03-17 12:52:00,2.0097,2.0098,2.0093,2.0093,139300000.0
2008-03-17 12:53:00,2.0093,2.0093,2.0084,2.0084,193800000.0
2008-03-17 12:54:00,2.00835,2.00835,2.0068,2.0072,318260000.0
2008-03-17 12:55:00,2.00715,2.00735,2.0063,2.0067,272000000.0
2008-03-17 12:56:00,2.0067,2.0068,2.00595,2.006,217800000.0
2008-03-17 12:57:00,2.00605,2.00675,2.00595,2.00645,328900000.0
2008-03-17 12:58:00,2.00645,2.0067,2.00615,2.0063,317400000.0
2008-03-17 12:59:00,2.0063,2.0063,2.005,2.0054,489900000.0
2008-03-17 13:00:00,2.0053,2.0058,2.0051,2.0055,219800000.0
2008-03-17 13:01:00,2.00555,2.0057,2.0052,2.00565,350400000.0
2008-03-17 13:02:00,2.00565,2.00675,2.00565,2.00635,297200000.0
2008-03-17 13:03:00,2.00635,2.0064,2.0052,2.00555,235800000.0
2008-03-17 13:04:00,2.00555,2.00665,2.00555,2.00665,262700000.0
2008-03-17 13:05:00,2.00665,2.0067,2.00585,2.0062,227200000.0
2008-03-17 13:06:00,2.0062,2.00685,2.0061,2.00675,400400001.0
2008-03-17 13:07:00,2.0067,2.00675,2.0059,2.0062,207000000.0
2008-03-17 13:08:00,2.0062,2.00625,2.005,2.005,282100000.0
2008-03-17 13:09:00,2.005,2.0051,2.0028,2.0028,292576000.0
2008-03-17 13:10:00,2.0027,2.0037,2.00245,2.0028,199125000.0
2008-03-17 13:11:00,2.0027,2.003,2.00195,2.0027,271500000.0
2008-03-17 13:12:00,2.0027,2.0029,2.00165,2.00215,270600000.0
2008-03-17 13:13:00,2.00195,2.0027,2.00145,2.00255,209200000.0
2008-03-17 13:14:00,2.00255,2.0027,2.0022,2.0024,190300000.0
2008-03-17 13:15:00,2.0023,2.0027,2.0021,2.0026,304500000.0
2008-03-17 13:16:00,2.0026,2.00365,2.0026,2.00365,274800000.0
2008-03-17 13:17:00,2.00365,2.00365,2.0033,2.00355,230700000.0
2008-03-17 13:18:00,2.00355,2.0039,2.00335,2.0034,330800000.0
2008-03-17 13:19:00,2.0034,2.00395,2.00335,2.00395,219800000.0
2008-03-17 13:20:00,2.00395,2.0046,2.0039,2.00405,267200000.0
2008-03-17 13:21:00,2.00405,2.00405,2.00345,2.00345,224500000.0
2008-03-17 13:22:00,2.00345,2.00375,2.0032,2.00345,262200000.0
2008-03-17 13:23:00,2.00345,2.0046,2.0029,2.00315,280600000.0
2008-03-17 13:24:00,2.00315,2.00315,2.00245,2.00245,230300000.0
2008-03-17 13:25:00,2.0025,2.00275,2.0025,2.0027,178200000.0
2008-03-17 13:26:00,2.0027,2.0029,2.00245,2.00265,316875000.0
2008-03-17 13:27:00,2.00265,2.0028,2.00225,2.0024,215400000.0
2008-03-17 13:28:00,2.0024,2.0025,2.0003,2.0005,257000000.0
2008-03-17 13:29:00,2.0005,2.0013,2.00035,2.0004,216200000.0
2008-03-17 13:30:00,2.00035,2.0006,2.0003,2.0004,439300000.0
2008-03-17 13:31:00,2.0004,2.0004,1.99925,1.9998,234500000.0
2008-03-17 13:32:00,1.9998,2.00085,1.99925,2.00075,345500000.0
2008-03-17 13:33:00,2.00075,2.0009,2.0002,2.0003,201900000.0
2008-03-17 13:34:00,2.0003,2.00125,2.0003,2.0012,166300000.0
2008-03-17 13:35:00,2.0012,2.00135,2.0006,2.0006,235000000.0
2008-03-17 13:36:00,2.0006,2.0009,2.00015,2.00055,179900000.0
2008-03-17 13:37:00,2.00055,2.00125,2.00055,2.00115,170600000.0
2008-03-17 13:38:00,2.00115,2.0016,2.00105,2.00145,186200000.0
2008-03-17 13:39:00,2.00145,2.00235,2.00145,2.00215,159300000.0
2008-03-17 13:40:00,2.00215,2.0027,2.00195,2.0021,169300000.0
2008-03-17 13:41:00,2.0021,2.00275,2.0021,2.00265,146900000.0
2008-03-17 13:42:00,2.00265,2.0029,2.0022,2.0025,275300000.0
2008-03-17 13:43:00,2.0026,2.0027,2.00215,2.0024,179400000.0
2008-03-17 13:44:00,2.0024,2.0024,2.0019,2.0022,118700000.0
2008-03-17 13:45:00,2.0022,2.0032,2.00215,2.0031,233300000.0
2008-03-17 13:46:00,2.0031,2.00355,2.0026,2.00265,220000000.0
2008-03-17 13:47:00,2.0026,2.0029,2.0022,2.00245,251700000.0
2008-03-17 13:48:00,2.00245,2.0028,2.0024,2.0028,211100000.0
2008-03-17 13:49:00,2.0028,2.00295,2.0023,2.0025,159100000.0
2008-03-17 13:50:00,2.00245,2.0034,2.0024,2.00335,240000000.0
2008-03-17 13:51:00,2.0034,2.0034,2.00265,2.00265,200400000.0
2008-03-17 13:52:00,2.0027,2.003,2.00255,2.003,143200000.0
2008-03-17 13:53:00,2.003,2.0035,2.003,2.0034,157700000.0
2008-03-17 13:54:00,2.0034,2.004,2.00305,2.00395,428900000.0
2008-03-17 13:55:00,2.00395,2.0041,2.00365,2.0039,259100000.0
2008-03-17 13:56:00,2.0039,2.00415,2.00365,2.00415,262200000.0
2008-03-17 13:57:00,2.00415,2.00415,2.0031,2.0036,259000000.0
2008-03-17 13:58:00,2.0037,2.00385,2.00325,2.0033,297200000.0
2008-03-17 13:59:00,2.0033,2.004,2.0033,2.00375,278200000.0
2008-03-17 14:00:00,2.0037,2.0041,2.0037,2.00385,120500000.0
2008-03-17 14:01:00,2.00385,2.0039,2.0036,2.0039,220100000.0
2008-03-17 14:02:00,2.0039,2.0045,2.0039,2.0042,214900000.0
2008-03-17 14:03:00,2.0042,2.0042,2.00345,2.0035,256500000.0
2008-03-17 14:04:00,2.0035,2.00455,2.0035,2.00435,125400000.0
2008-03-17 14:05:00,2.00435,2.00475,2.00415,2.00415,186200000.0
2008-03-17 14:06:00,2.00415,2.0044,2.00415,2.0044,295000000.0
2008-03-17 14:07:00,2.0044,2.0044,2.0044,2.0044,296700000.0
2008-03-17 14:08:00,2.0044,2.0044,2.00355,2.00355,283700000.0
2008-03-17 14:09:00,2.00355,2.0036,2.0035,2.00355,157400000.0
2008-03-17 14:10:00,2.00355,2.0037,2.0035,2.0035,217100000.0
2008-03-17 14:11:00,2.0035,2.00375,2.0034,2.00355,330900000.0
2008-03-17 14:12:00,2.00355,2.0039,2.0035,2.0038,189650000.0
2008-03-17 14:13:00,2.0038,2.0038,2.0035,2.0038,197400000.0
2008-03-17 14:14:00,2.0038,2.00415,2.0035,2.0038,271700000.0
2008-03-17 14:15:00,2.0038,2.0043,2.0037,2.0042,320000000.0
2008-03-17 14:16:00,2.0042,2.0042,2.0035,2.0036,154100000.0
2008-03-17 14:17:00,2.00355,2.0041,2.00325,2.004,148700000.0
2008-03-17 14:18:00,2.004,2.00485,2.0038,2.00485,402900000.0
2008-03-17 14:19:00,2.00485,2.00515,2.0046,2.0047,314400000.0
2008-03-17 14:20:00,2.0047,2.0049,2.0047,2.0048,291500000.0
2008-03-17 14:21:00,2.0049,2.0058,2.0048,2.00555,133700000.0
2008-03-17 14:22:00,2.00555,2.00655,2.0055,2.0064,141500000.0
2008-03-17 14:23:00,2.0064,2.0064,2.0055,2.0058,186800000.0
2008-03-17 14:24:00,2.0058,2.0062,2.0057,2.0058,212500000.0
2008-03-17 14:25:00,2.0058,2.006,2.0052,2.0055,198700000.0
2008-03-17 14:26:00,2.0055,2.0061,2.0055,2.0061,175800000.0
2008-03-17 14:27:00,2.0061,2.0063,2.006,2.0061,122000000.0
2008-03-17 14:28:00,2.0061,2.0067,2.00605,2.0066,75200000.0
2008-03-17 14:29:00,2.0066,2.00715,2.00655,2.00715,133500000.0
2008-03-17 14:30:00,2.00715,2.00715,2.0066,2.00665,208800000.0
2008-03-17 14:31:00,2.00665,2.0067,2.0064,2.0065,166000000.0
2008-03-17 14:32:00,2.0065,2.0067,2.00635,2.0065,311100000.0
2008-03-17 14:33:00,2.0065,2.0066,2.0061,2.0061,260400000.0
2008-03-17 14:34:00,2.0061,2.0061,2.00565,2.00585,232500000.0
2008-03-17 14:35:00,2.00585,2.0066,2.00575,2.0065,343200000.0
2008-03-17 14:36:00,2.0065,2.0068,2.0065,2.00655,167900000.0
2008-03-17 14:37:00,2.0065,2.0067,2.0063,2.0065,623600000.0
2008-03-17 14:38:00,2.0065,2.0067,2.0065,2.00655,210700000.0
2008-03-17 14:39:00,2.00655,2.0071,2.00655,2.007,425900000.0
2008-03-17 14:40:00,2.007,2.0078,2.007,2.0072,276450000.0
2008-03-17 14:41:00,2.0072,2.0072,2.0068,2.00685,415900000.0
2008-03-17 14:42:00,2.00685,2.0073,2.00665,2.0071,419800000.0
2008-03-17 14:43:00,2.0071,2.0071,2.00655,2.0066,519900000.0
2008-03-17 14:44:00,2.0066,2.00695,2.0058,2.0059,332100000.0
2008-03-17 14:45:00,2.0059,2.0062,2.00565,2.00565,382800000.0
2008-03-17 14:46:00,2.0056,2.00565,2.0054,2.0055,443700000.0
2008-03-17 14:47:00,2.0055,2.0058,2.00545,2.0057,190500000.0
2008-03-17 14:48:00,2.0057,2.0058,2.00535,2.00565,383600000.0
2008-03-17 14:49:00,2.0057,2.00585,2.00555,2.0057,516300000.0
2008-03-17 14:50:00,2.0057,2.0062,2.00565,2.00585,546200000.0
2008-03-17 14:51:00,2.00585,2.006,2.0048,2.0049,519650000.0
2008-03-17 14:52:00,2.0049,2.005,2.0032,2.00345,233800000.0
2008-03-17 14:53:00,2.0034,2.0036,2.00295,2.0036,467500000.0
2008-03-17 14:54:00,2.0036,2.0037,2.0028,2.003,337900000.0
2008-03-17 14:55:00,2.003,2.00305,2.0015,2.0015,439600000.0
2008-03-17 14:56:00,2.0015,2.00305,2.0015,2.00305,381200000.0
2008-03-17 14:57:00,2.00305,2.00375,2.0028,2.00345,466600000.0
2008-03-17 14:58:00,2.00345,2.00455,2.0034,2.00455,463800000.0
2008-03-17 14:59:00,2.00455,2.0059,2.00415,2.0059,345200000.0
2008-03-17 15:00:00,2.00545,2.00545,2.00445,2.005,247900000.0
2008-03-17 15:01:00,2.005,2.0053,2.0048,2.0053,376000000.0
2008-03-17 15:02:00,2.0053,2.00585,2.00515,2.0058,402400000.0
2008-03-17 15:03:00,2.0058,2.0062,2.0055,2.00565,486800000.0
2008-03-17 15:04:00,2.00555,2.0062,2.00555,2.0059,523800000.0
2008-03-17 15:05:00,2.0059,2.00605,2.00555,2.006,413400000.0
2008-03-17 15:06:00,2.006,2.0062,2.0057,2.0057,330400000.0
2008-03-17 15:07:00,2.0057,2.0062,2.0057,2.00605,428500000.0
2008-03-17 15:08:00,2.006,2.00645,2.0058,2.00585,280300000.0
2008-03-17 15:09:00,2.00585,2.00635,2.0055,2.0058,313300000.0
2008-03-17 15:10:00,2.00585,2.00615,2.0055,2.00555,615100000.0
2008-03-17 15:11:00,2.00555,2.00595,2.0055,2.00595,430500000.0
2008-03-17 15:12:00,2.00595,2.0062,2.0059,2.0061,409200000.0
2008-03-17 15:13:00,2.0061,2.00675,2.0059,2.00675,523300000.0
2008-03-17 15:14:00,2.00675,2.0076,2.0065,2.007,509800000.0
2008-03-17 15:15:00,2.0071,2.0071,2.00555,2.00575,516350000.0
2008-03-17 15:16:00,2.00575,2.00575,2.00445,2.00505,394100000.0
2008-03-17 15:17:00,2.00505,2.00525,2.00485,2.0052,269100000.0
2008-03-17 15:18:00,2.0051,2.0051,2.00445,2.00455,197700000.0
2008-03-17 15:19:00,2.0045,2.0045,2.00355,2.00425,419300000.0
2008-03-17 15:20:00,2.00425,2.0046,2.00385,2.0046,684400000.0
2008-03-17 15:21:00,2.0046,2.0048,2.0043,2.0048,444000000.0
2008-03-17 15:22:00,2.0048,2.0051,2.0042,2.0043,345600000.0
2008-03-17 15:23:00,2.0043,2.00545,2.0039,2.0049,251600000.0
2008-03-17 15:24:00,2.0049,2.0052,2.0045,2.00495,479600000.0
2008-03-17 15:25:00,2.00485,2.00535,2.00415,2.00535,325400000.0
2008-03-17 15:26:00,2.00535,2.00555,2.00505,2.00525,442100000.0
2008-03-17 15:27:00,2.00525,2.0055,2.0051,2.0053,294700000.0
2008-03-17 15:28:00,2.0053,2.00615,2.0053,2.00585,480700000.0
2008-03-17 15:29:00,2.00585,2.00655,2.00565,2.0061,504400000.0
2008-03-17 15:30:00,2.00605,2.0064,2.0045,2.005,486500000.0
2008-03-17 15:31:00,2.005,2.0052,2.00405,2.00435,411900000.0
2008-03-17 15:32:00,2.00435,2.00445,2.0038,2.0039,250900000.0
2008-03-17 15:33:00,2.0039,2.0047,2.0039,2.00425,322800000.0
2008-03-17 15:34:00,2.00425,2.0045,2.00405,2.00415,265100000.0
2008-03-17 15:35:00,2.00415,2.00425,2.0036,2.0042,249700000.0
2008-03-17 15:36:00,2.0042,2.0043,2.00315,2.00335,466700000.0
2008-03-17 15:37:00,2.00335,2.0035,2.0027,2.00325,440400000.0
2008-03-17 15:38:00,2.0032,2.00335,2.00275,2.00325,438600000.0
2008-03-17 15:39:00,2.00325,2.00335,2.0025,2.00325,390500000.0
2008-03-17 15:40:00,2.0032,2.0033,2.00295,2.0033,510000000.0
2008-03-17 15:41:00,2.0033,2.0036,2.003,2.00305,399800000.0
2008-03-17 15:42:00,2.00295,2.0038,2.0029,2.0037,439100000.0
2008-03-17 15:43:00,2.0037,2.00415,2.00295,2.00295,383500000.0
2008-03-17 15:44:00,2.00295,2.0034,2.00295,2.00315,434000000.0
2008-03-17 15:45:00,2.00315,2.00385,2.00275,2.003,374800000.0
2008-03-17 15:46:00,2.003,2.0032,2.00255,2.00255,319400000.0
2008-03-17 15:47:00,2.00255,2.00255,2.0021,2.0022,253500000.0
2008-03-17 15:48:00,2.0022,2.0023,2.00195,2.00205,238200000.0
2008-03-17 15:49:00,2.00205,2.0028,2.00205,2.0025,498800000.0
2008-03-17 15:50:00,2.0025,2.0031,2.0023,2.003,485200000.0
2008-03-17 15:51:00,2.00295,2.0031,2.0024,2.0025,764500000.0
2008-03-17 15:52:00,2.0025,2.0026,2.0025,2.0025,355100000.0
2008-03-17 15:53:00,2.0025,2.00255,2.00195,2.00205,470420000.0
2008-03-17 15:54:00,2.00205,2.0025,2.002,2.00225,517100000.0
2008-03-17 15:55:00,2.00225,2.00255,2.00185,2.00235,452600000.0
2008-03-17 15:56:00,2.00235,2.0029,2.0022,2.00245,504500000.0
2008-03-17 15:57:00,2.00245,2.0028,2.00245,2.0026,512700000.0
2008-03-17 15:58:00,2.0026,2.0029,2.00245,2.0026,347200000.0
2008-03-17 15:59:00,2.0026,2.004,2.0026,2.004,401400000.0
2008-03-17 16:00:00,2.0038,2.0045,2.00375,2.00405,393300000.0
2008-03-17 16:01:00,2.00405,2.0048,2.00405,2.00475,295000000.0
2008-03-17 16:02:00,2.0048,2.00555,2.0047,2.00515,480500000.0
2008-03-17 16:03:00,2.00515,2.0052,2.00495,2.0052,496100000.0
2008-03-17 16:04:00,2.0052,2.00615,2.005,2.0056,454500000.0
2008-03-17 16:05:00,2.0056,2.0056,2.005,2.0053,540100000.0
2008-03-17 16:06:00,2.0053,2.0057,2.0053,2.00565,300800000.0
2008-03-17 16:07:00,2.00565,2.006,2.00555,2.006,501200000.0
2008-03-17 16:08:00,2.006,2.0068,2.0059,2.006,568800000.0
2008-03-17 16:09:00,2.00585,2.0062,2.00515,2.00515,494200000.0
2008-03-17 16:10:00,2.00515,2.00515,2.0045,2.00475,357200000.0
2008-03-17 16:11:00,2.0047,2.00525,2.0047,2.00525,334800000.0
2008-03-17 16:12:00,2.00525,2.0063,2.0052,2.0062,464800000.0
2008-03-17 16:13:00,2.0062,2.0063,2.00575,2.0058,549100000.0
2008-03-17 16:14:00,2.0058,2.0061,2.0055,2.0059,193400000.0
2008-03-17 16:15:00,2.0059,2.00615,2.00565,2.00575,206000000.0
2008-03-17 16:16:00,2.00575,2.00605,2.0057,2.00605,197300000.0
2008-03-17 16:17:00,2.00605,2.0062,2.0057,2.006,207600000.0
2008-03-17 16:18:00,2.006,2.00625,2.00545,2.00585,395600000.0
2008-03-17 16:19:00,2.00585,2.0061,2.00555,2.0057,581300000.0
2008-03-17 16:20:00,2.0057,2.006,2.0057,2.0059,322200000.0
2008-03-17 16:21:00,2.00585,2.00585,2.00555,2.0057,543700000.0
2008-03-17 16:22:00,2.0057,2.0058,2.0054,2.0056,308000000.0
2008-03-17 16:23:00,2.0055,2.0057,2.0053,2.0056,116800000.0
2008-03-17 16:24:00,2.0056,2.0059,2.00545,2.00585,206600000.0
2008-03-17 16:25:00,2.00585,2.0059,2.00555,2.00555,493300000.0
2008-03-17 16:26:00,2.00555,2.0056,2.0052,2.0052,365000000.0
2008-03-17 16:27:00,2.0052,2.0059,2.0052,2.0056,221600000.0
2008-03-17 16:28:00,2.0056,2.0058,2.0055,2.0055,174100000.0
2008-03-17 16:29:00,2.0055,2.00595,2.0055,2.0056,714000000.0
2008-03-17 16:30:00,2.0056,2.0057,2.00545,2.00545,369500000.0
2008-03-17 16:31:00,2.00545,2.00595,2.00545,2.0057,481900000.0
2008-03-17 16:32:00,2.00565,2.0062,2.00565,2.0061,309500000.0
2008-03-17 16:33:00,2.00605,2.0061,2.00585,2.0059,422600000.0
2008-03-17 16:34:00,2.0059,2.0062,2.00545,2.00595,505600000.0
2008-03-17 16:35:00,2.00595,2.0066,2.0057,2.00635,512800000.0
2008-03-17 16:36:00,2.0064,2.0064,2.0058,2.00605,370800000.0
2008-03-17 16:37:00,2.006,2.0062,2.00545,2.00545,315100000.0
2008-03-17 16:38:00,2.00545,2.0056,2.0052,2.0052,205300000.0
2008-03-17 16:39:00,2.0052,2.0054,2.005,2.00505,443800000.0
2008-03-17 16:40:00,2.00505,2.0064,2.00505,2.0064,535500000.0
2008-03-17 16:41:00,2.0064,2.0067,2.0063,2.0064,317200000.0
2008-03-17 16:42:00,2.0064,2.0067,2.00625,2.00635,185600000.0
2008-03-17 16:43:00,2.0063,2.0065,2.00605,2.0064,247300000.0
2008-03-17 16:44:00,2.0064,2.00655,2.0061,2.0062,309700000.0
2008-03-17 16:45:00,2.0062,2.0062,2.0059,2.00605,435300000.0
2008-03-17 16:46:00,2.00605,2.0065,2.00595,2.0065,618500000.0
2008-03-17 16:47:00,2.0065,2.0065,2.006,2.0062,710800000.0
2008-03-17 16:48:00,2.0062,2.0073,2.0062,2.0063,295700000.0
2008-03-17 16:49:00,2.0063,2.0068,2.0062,2.0068,292600000.0
2008-03-17 16:50:00,2.0068,2.0073,2.0067,2.00725,231500000.0
2008-03-17 16:51:00,2.0072,2.0074,2.0067,2.00715,531200000.0
2008-03-17 16:52:00,2.00715,2.0073,2.00665,2.00665,348400000.0
2008-03-17 16:53:00,2.00665,2.0078,2.00665,2.00715,441100000.0
2008-03-17 16:54:00,2.00715,2.0074,2.0071,2.0071,488100000.0
2008-03-17 16:55:00,2.0071,2.00715,2.00705,2.0071,406000000.0
2008-03-17 16:56:00,2.0071,2.0072,2.007,2.0071,529600000.0
2008-03-17 16:57:00,2.0071,2.0072,2.00695,2.0072,286300000.0
2008-03-17 16:58:00,2.0072,2.00755,2.0072,2.00745,332100000.0
2008-03-17 16:59:00,2.00745,2.0078,2.0074,2.00765,457300000.0
2008-03-17 17:00:00,2.00765,2.0079,2.0076,2.0076,117900000.0
2008-03-17 17:01:00,2.0076,2.00785,2.0074,2.0077,423400000.0
2008-03-17 17:02:00,2.0077,2.00785,2.0075,2.00775,325700000.0
2008-03-17 17:03:00,2.00775,2.00805,2.0076,2.00765,445000000.0
2008-03-17 17:04:00,2.0076,2.0079,2.0074,2.0079,345400000.0
2008-03-17 17:05:00,2.0079,2.0079,2.00735,2.00735,272000000.0
2008-03-17 17:06:00,2.0074,2.0074,2.0071,2.00715,355900000.0
2008-03-17 17:07:00,2.00715,2.0076,2.0071,2.0075,313800000.0
2008-03-17 17:08:00,2.0075,2.0075,2.0072,2.0075,451700000.0
2008-03-17 17:09:00,2.0075,2.00795,2.0075,2.00795,234400000.0
2008-03-17 17:10:00,2.00795,2.00805,2.0074,2.0076,361600000.0
2008-03-17 17:11:00,2.0076,2.00765,2.00745,2.00765,475900000.0
2008-03-17 17:12:00,2.00765,2.0078,2.0076,2.0078,239400000.0
2008-03-17 17:13:00,2.0078,2.008,2.00775,2.0078,522000000.0
2008-03-17 17:14:00,2.0078,2.00825,2.00775,2.00795,358200000.0
2008-03-17 17:15:00,2.0079,2.00795,2.0077,2.0078,319500000.0
2008-03-17 17:16:00,2.0078,2.00785,2.0073,2.0078,321500000.0
2008-03-17 17:17:00,2.0078,2.0094,2.0078,2.0086,413850000.0
2008-03-17 17:18:00,2.0086,2.0092,2.0086,2.00905,347300000.0
2008-03-17 17:19:00,2.00905,2.0092,2.0088,2.00885,194400000.0
2008-03-17 17:20:00,2.0088,2.00925,2.0087,2.009,308300000.0
2008-03-17 17:21:00,2.0091,2.00925,2.009,2.009,305100000.0
2008-03-17 17:22:00,2.009,2.0096,2.009,2.00955,202450000.0
2008-03-17 17:23:00,2.00955,2.0108,2.00955,2.0104,141500000.0
2008-03-17 17:24:00,2.0104,2.0106,2.0092,2.0096,441600000.0
2008-03-17 17:25:00,2.0098,2.0098,2.00925,2.00945,602100000.0
2008-03-17 17:26:00,2.00945,2.0098,2.0093,2.0096,387500000.0
2008-03-17 17:27:00,2.0096,2.0098,2.00945,2.0095,441900000.0
2008-03-17 17:28:00,2.0095,2.0098,2.0095,2.00975,468300000.0
2008-03-17 17:29:00,2.00975,2.0104,2.0097,2.0104,286800000.0
2008-03-17 17:30:00,2.0104,2.011,2.01025,2.01065,234500000.0
2008-03-17 17:31:00,2.01065,2.011,2.0105,2.0106,183200000.0
2008-03-17 17:32:00,2.0106,2.0108,2.01,2.01,183400000.0
2008-03-17 17:33:00,2.0101,2.0101,2.0096,2.0096,240900000.0
2008-03-17 17:34:00,2.0096,2.0099,2.0093,2.0097,389200000.0
2008-03-17 17:35:00,2.0097,2.01005,2.00955,2.00985,514300000.0
2008-03-17 17:36:00,2.00985,2.01015,2.00955,2.0101,391300000.0
2008-03-17 17:37:00,2.0101,2.01025,2.00995,2.01005,417800000.0
2008-03-17 17:38:00,2.01005,2.0102,2.0095,2.01,481600000.0
2008-03-17 17:39:00,2.01,2.01,2.00955,2.00965,480400000.0
2008-03-17 17:40:00,2.00965,2.00965,2.00495,2.0064,531400000.0
2008-03-17 17:41:00,2.0064,2.0075,2.0056,2.0065,184400000.0
2008-03-17 17:42:00,2.0065,2.0083,2.0063,2.0077,329600000.0
2008-03-17 17:43:00,2.0077,2.0077,2.0066,2.00735,325200000.0
2008-03-17 17:44:00,2.00735,2.0082,2.0073,2.0078,290500000.0
2008-03-17 17:45:00,2.0078,2.0078,2.007,2.00725,346900000.0
2008-03-17 17:46:00,2.00725,2.0078,2.0071,2.0075,448700000.0
2008-03-17 17:47:00,2.00755,2.0081,2.0072,2.0078,174000000.0
2008-03-17 17:48:00,2.0078,2.008,2.00715,2.00715,503500000.0
2008-03-17 17:49:00,2.00715,2.00755,2.00705,2.0072,329800000.0
2008-03-17 17:50:00,2.0072,2.00745,2.00615,2.0066,486700000.0
2008-03-17 17:51:00,2.0066,2.0069,2.00555,2.00555,202900000.0
2008-03-17 17:52:00,2.00555,2.0058,2.0041,2.00435,198300000.0
2008-03-17 17:53:00,2.0043,2.0044,2.00285,2.003,180300001.0
2008-03-17 17:54:00,2.003,2.003,2.0016,2.0024,316100000.0
2008-03-17 17:55:00,2.0024,2.0024,2.0015,2.0015,386000000.0
2008-03-17 17:56:00,2.0015,2.00185,2.0011,2.00115,449900000.0
2008-03-17 17:57:00,2.00115,2.0014,2.001,2.00115,399500000.0
2008-03-17 17:58:00,2.0011,2.00145,2.001,2.00125,512699999.0
2008-03-17 17:59:00,2.00125,2.00135,2.0007,2.00075,335800000.0
2008-03-17 18:00:00,2.00075,2.00075,2.0002,2.00045,371900000.0
2008-03-17 18:01:00,2.00045,2.00075,2.0,2.00005,750399999.0
2008-03-17 18:02:00,2.00005,2.0002,1.99945,1.9996,358500000.0
2008-03-17 18:03:00,1.9996,2.0006,1.9996,2.0004,517800001.0
2008-03-17 18:04:00,2.0004,2.00095,2.0004,2.0007,281600000.0
2008-03-17 18:05:00,2.0008,2.00105,2.0002,2.0002,346400001.0
2008-03-17 18:06:00,2.00025,2.0003,1.9999,2.0003,272200000.0
2008-03-17 18:07:00,2.0003,2.0008,2.00015,2.0007,187000000.0
2008-03-17 18:08:00,2.00075,2.001,2.00055,2.0009,281800000.0
2008-03-17 18:09:00,2.0009,2.0012,2.0008,2.0011,191200000.0
2008-03-17 18:10:00,2.0011,2.0012,2.0009,2.0012,185600000.0
2008-03-17 18:11:00,2.0012,2.0012,2.001,2.00115,452100000.0
2008-03-17 18:12:00,2.00115,2.0019,2.0011,2.0017,449000000.0
2008-03-17 18:13:00,2.0017,2.0026,2.0017,2.0026,195050000.0
2008-03-17 18:14:00,2.00255,2.0029,2.0024,2.0027,194300000.0
2008-03-17 18:15:00,2.0027,2.0027,2.0022,2.0023,135750000.0
2008-03-17 18:16:00,2.0023,2.0023,2.0016,2.0018,209400000.0
2008-03-17 18:17:00,2.0018,2.00265,2.0018,2.0022,371300000.0
2008-03-17 18:18:00,2.00215,2.0025,2.002,2.0022,460800000.0
2008-03-17 18:19:00,2.0021,2.0023,2.0021,2.0021,583500000.0
2008-03-17 18:20:00,2.0021,2.0024,2.002,2.0022,281200000.0
2008-03-17 18:21:00,2.0022,2.0022,2.002,2.002,333100000.0
2008-03-17 18:22:00,2.002,2.0021,2.00175,2.0021,407800000.0
2008-03-17 18:23:00,2.0021,2.0024,2.0018,2.0022,343955388.0
2008-03-17 18:24:00,2.0021,2.0022,2.00185,2.0022,127200001.0
2008-03-17 18:25:00,2.0022,2.0025,2.0017,2.0025,245500000.0
2008-03-17 18:26:00,2.0024,2.0025,2.0018,2.0019,226400000.0
2008-03-17 18:27:00,2.0019,2.00205,2.0015,2.002,374500000.0
2008-03-17 18:28:00,2.002,2.0021,2.0009,2.0009,391000000.0
2008-03-17 18:29:00,2.0009,2.002,2.0008,2.002,112200000.0
2008-03-17 18:30:00,2.002,2.0021,2.0014,2.0014,181900000.0
2008-03-17 18:31:00,2.0014,2.0019,2.0013,2.0017,144100000.0
2008-03-17 18:32:00,2.0017,2.0018,2.0013,2.0016,217600000.0
2008-03-17 18:33:00,2.0016,2.0022,2.0014,2.0022,71600000.0
2008-03-17 18:34:00,2.0022,2.003,2.0022,2.00255,181300000.0
2008-03-17 18:35:00,2.00255,2.0027,2.0023,2.0026,608400000.0
2008-03-17 18:36:00,2.0026,2.0027,2.0019,2.0021,232800001.0
2008-03-17 18:37:00,2.0021,2.0023,2.002,2.0021,234700000.0
2008-03-17 18:38:00,2.0021,2.0025,2.002,2.0025,159000000.0
2008-03-17 18:39:00,2.0025,2.0027,2.0024,2.00255,156600000.0
2008-03-17 18:40:00,2.00255,2.00265,2.00225,2.00225,257800000.0
2008-03-17 18:41:00,2.0022,2.00335,2.0022,2.0033,155900000.0
2008-03-17 18:42:00,2.0033,2.0036,2.00275,2.0029,299700000.0
2008-03-17 18:43:00,2.00295,2.00295,2.00235,2.0024,130000000.0
2008-03-17 18:44:00,2.0024,2.00255,2.0024,2.00245,148500000.0
2008-03-17 18:45:00,2.0024,2.00395,2.0024,2.0036,201100000.0
2008-03-17 18:46:00,2.0036,2.0042,2.0036,2.0042,95380000.0
2008-03-17 18:47:00,2.0041,2.00495,2.004,2.00485,692599999.0
2008-03-17 18:48:00,2.00485,2.00485,2.0039,2.0041,1057500000.0
2008-03-17 18:49:00,2.0041,2.0043,2.004,2.0043,610300000.0
2008-03-17 18:50:00,2.0043,2.0048,2.0043,2.0047,434699998.0
2008-03-17 18:51:00,2.0046,2.00495,2.00425,2.0048,1680300003.0
2008-03-17 18:52:00,2.0048,2.005,2.0045,2.0046,781000000.0
2008-03-17 18:53:00,2.0046,2.0049,2.0044,2.0046,358499999.0
2008-03-17 18:54:00,2.0046,2.00475,2.0039,2.00475,570000000.0
2008-03-17 18:55:00,2.00475,2.0051,2.0045,2.00485,798200000.0
2008-03-17 18:56:00,2.00485,2.0054,2.00475,2.00525,599099999.0
2008-03-17 18:57:00,2.00525,2.0056,2.00495,2.0054,1048400000.0
2008-03-17 18:58:00,2.0054,2.0054,2.00495,2.00495,1030099992.0
2008-03-17 18:59:00,2.00495,2.00515,2.0047,2.0049,422700000.0
2008-03-17 19:00:00,2.0049,2.0051,2.0049,2.005,780800001.0
2008-03-17 19:01:00,2.005,2.005,2.005,2.005,848800000.0
2008-03-17 19:02:00,2.005,2.0054,2.00495,2.0054,493800000.0
2008-03-17 19:03:00,2.0054,2.0073,2.00535,2.0073,713400000.0
2008-03-17 19:04:00,2.0073,2.0077,2.00685,2.0075,500200000.0
2008-03-17 19:05:00,2.0075,2.0076,2.00625,2.0064,498900000.0
2008-03-17 19:06:00,2.0064,2.0066,2.0061,2.0065,489700000.0
2008-03-17 19:07:00,2.0065,2.0065,2.00595,2.00605,843300000.0
2008-03-17 19:08:00,2.00605,2.00685,2.00605,2.0067,521300000.0
2008-03-17 19:09:00,2.0067,2.00725,2.0067,2.00685,294300000.0
2008-03-17 19:10:00,2.00685,2.00685,2.0061,2.0062,382500000.0
2008-03-17 19:11:00,2.0062,2.0062,2.00495,2.0052,271600000.0
2008-03-17 19:12:00,2.0052,2.0054,2.0049,2.0049,485900000.0
2008-03-17 19:13:00,2.0049,2.0049,2.00465,2.0049,552400000.0
2008-03-17 19:14:00,2.0049,2.005,2.0049,2.005,200100000.0
2008-03-17 19:15:00,2.005,2.005,2.00475,2.00475,296900000.0
2008-03-17 19:16:00,2.00475,2.00475,2.0043,2.0043,662700000.0
2008-03-17 19:17:00,2.0043,2.0045,2.0042,2.0042,382000000.0
2008-03-17 19:18:00,2.0042,2.0045,2.0042,2.0044,279300000.0
2008-03-17 19:19:00,2.0044,2.0045,2.00395,2.004,498300000.0
2008-03-17 19:20:00,2.004,2.004,2.00395,2.004,590800000.0
2008-03-17 19:21:00,2.004,2.004,2.0034,2.0035,526100000.0
2008-03-17 19:22:00,2.0035,2.0036,2.00275,2.0028,565800000.0
2008-03-17 19:23:00,2.0028,2.00335,2.0028,2.0033,461400000.0
2008-03-17 19:24:00,2.0033,2.0038,2.00325,2.00345,993800000.0
2008-03-17 19:25:00,2.00345,2.004,2.00345,2.00365,957800000.0
2008-03-17 19:26:00,2.00365,2.0039,2.00365,2.0038,849600000.0
2008-03-17 19:27:00,2.0038,2.0039,2.0037,2.0039,1060900000.0
2008-03-17 19:28:00,2.0039,2.0039,2.0039,2.0039,1251300000.0
2008-03-17 19:29:00,2.0039,2.00395,2.0036,2.0037,1050900000.0
2008-03-17 19:30:00,2.0037,2.0039,2.00355,2.0038,1566200000.0
2008-03-17 19:31:00,2.00365,2.00365,2.0031,2.0032,815300000.0
2008-03-17 19:32:00,2.0032,2.00355,2.00215,2.00215,664600000.0
2008-03-17 19:33:00,2.00215,2.0022,2.00095,2.00145,431300000.0
2008-03-17 19:34:00,2.00145,2.00145,2.00095,2.0011,370700000.0
2008-03-17 19:35:00,2.0011,2.00125,2.00095,2.001,377200000.0
2008-03-17 19:36:00,2.001,2.00125,2.00065,2.0007,609900000.0
2008-03-17 19:37:00,2.0007,2.0011,2.0004,2.00045,642000000.0
2008-03-17 19:38:00,2.0004,2.0013,2.0004,2.00115,599000000.0
2008-03-17 19:39:00,2.00115,2.0015,2.00105,2.0014,713400000.0
2008-03-17 19:40:00,2.0014,2.0014,2.0012,2.0013,378200000.0
2008-03-17 19:41:00,2.0013,2.0014,2.001,2.00105,518200000.0
2008-03-17 19:42:00,2.00105,2.00125,2.001,2.0012,291600000.0
2008-03-17 19:43:00,2.0012,2.0016,2.0012,2.00135,721200000.0
2008-03-17 19:44:00,2.00135,2.0018,2.00135,2.0015,816500000.0
2008-03-17 19:45:00,2.0015,2.0015,2.001,2.00105,771800000.0
2008-03-17 19:46:00,2.0011,2.00125,2.00105,2.00105,463500000.0
2008-03-17 19:47:00,2.001,2.00115,2.00095,2.00105,271300000.0
2008-03-17 19:48:00,2.00105,2.00105,2.00045,2.00055,268300000.0
2008-03-17 19:49:00,2.00055,2.0009,2.0003,2.00065,360000000.0
2008-03-17 19:50:00,2.00065,2.0013,2.00045,2.00105,498900000.0
2008-03-17 19:51:00,2.00105,2.0015,2.001,2.00125,415600000.0
2008-03-17 19:52:00,2.00125,2.0015,2.00125,2.0014,1474200000.0
2008-03-17 19:53:00,2.0014,2.0015,2.0013,2.0013,1681900000.0
2008-03-17 19:54:00,2.0013,2.0014,2.0012,2.00125,806300000.0
2008-03-17 19:55:00,2.00125,2.0015,2.00115,2.0012,366200000.0
2008-03-17 19:56:00,2.0012,2.0012,2.00105,2.00105,83100000.0
2008-03-17 19:57:00,2.00105,2.0011,2.00105,2.0011,106900000.0
2008-03-17 19:58:00,2.0011,2.0013,2.0011,2.0013,113900000.0
2008-03-17 19:59:00,2.0013,2.0017,2.0011,2.0016,316800000.0
2008-03-17 20:00:00,2.0016,2.0029,2.0015,2.002,439200000.0
2008-03-17 20:01:00,2.002,2.0022,2.0012,2.0012,467100000.0
2008-03-17 20:02:00,2.0012,2.0014,2.0012,2.0014,1124900003.0
2008-03-17 20:03:00,2.0014,2.0016,2.0011,2.0014,1517199990.0
2008-03-17 20:04:00,2.00135,2.0018,2.0011,2.0017,450699996.0
2008-03-17 20:05:00,2.0017,2.0022,2.0016,2.0019,334000000.0
2008-03-17 20:06:00,2.00195,2.0023,2.0019,2.0022,184800000.0
2008-03-17 20:07:00,2.0022,2.0026,2.0022,2.00225,221400000.0
2008-03-17 20:08:00,2.00225,2.0024,2.0022,2.0023,783300000.0
2008-03-17 20:09:00,2.0023,2.0026,2.00225,2.0024,230000000.0
2008-03-17 20:10:00,2.0025,2.0025,2.002,2.002,693100000.0
2008-03-17 20:11:00,2.002,2.0021,2.00195,2.002,438100000.0
2008-03-17 20:12:00,2.002,2.00205,2.0016,2.0017,582799999.0
2008-03-17 20:13:00,2.0017,2.0019,2.0014,2.00145,968800000.0
2008-03-17 20:14:00,2.00145,2.00195,2.00145,2.00195,1114699996.0
2008-03-17 20:15:00,2.00195,2.002,2.0018,2.0018,999800000.0
2008-03-17 20:16:00,2.0018,2.00195,2.00145,2.0015,1141900000.0
2008-03-17 20:17:00,2.0015,2.0019,2.00145,2.0015,921600000.0
2008-03-17 20:18:00,2.0015,2.0018,2.0015,2.0017,1631400000.0
2008-03-17 20:19:00,2.0017,2.0018,2.00155,2.0018,1448900000.0
2008-03-17 20:20:00,2.0018,2.00255,2.0018,2.0025,814200000.0
2008-03-17 20:21:00,2.0025,2.0027,2.002,2.002,559000000.0
2008-03-17 20:22:00,2.002,2.0022,2.00165,2.0018,685400000.0
2008-03-17 20:23:00,2.0018,2.0023,2.00175,2.00225,461200000.0
2008-03-17 20:24:00,2.00225,2.00225,2.00185,2.00225,724800000.0
2008-03-17 20:25:00,2.00225,2.00225,2.0018,2.00185,734800000.0
2008-03-17 20:26:00,2.00185,2.0019,2.0014,2.0014,726400000.0
2008-03-17 20:27:00,2.0014,2.00215,2.0014,2.00215,489200000.0
2008-03-17 20:28:00,2.00215,2.0022,2.0012,2.0012,653400000.0
2008-03-17 20:29:00,2.0012,2.0015,2.0012,2.0015,144300000.0
2008-03-17 20:30:00,2.0015,2.0015,2.0011,2.00115,190100000.0
2008-03-17 20:31:00,2.00115,2.0012,2.0011,2.0011,100700000.0
2008-03-17 20:32:00,2.0011,2.0011,2.0011,2.0011,114000000.0
2008-03-17 20:33:00,2.0011,2.0011,2.00105,2.00105,112800000.0
2008-03-17 20:34:00,2.00105,2.0012,2.001,2.00105,500600000.0
2008-03-17 20:35:00,2.001,2.001,2.00085,2.0009,1316000000.0
2008-03-17 20:36:00,2.0009,2.0009,2.0007,2.0009,886200000.0
2008-03-17 20:37:00,2.0009,2.0009,2.00075,2.00075,745600000.0
2008-03-17 20:38:00,2.00075,2.0009,2.0007,2.0007,576799999.0
2008-03-17 20:39:00,2.0007,2.00085,2.0006,2.00065,285900000.0
2008-03-17 20:40:00,2.00065,2.0009,2.00065,2.00085,480000000.0
2008-03-17 20:41:00,2.00085,2.0009,2.00085,2.00085,659100000.0
2008-03-17 20:42:00,2.0009,2.0009,2.0007,2.0008,972500000.0
2008-03-17 20:43:00,2.0008,2.001,2.0008,2.001,752900000.0
2008-03-17 20:44:00,2.001,2.001,2.0008,2.0008,1534600000.0
2008-03-17 20:45:00,2.0008,2.001,2.0008,2.00085,1157600000.0
2008-03-17 20:46:00,2.0009,2.001,2.00085,2.0009,1209600000.0
2008-03-17 20:47:00,2.0009,2.0009,2.00075,2.0009,908200000.0
2008-03-17 20:48:00,2.0009,2.00095,2.0009,2.0009,978300000.0
2008-03-17 20:49:00,2.0009,2.0009,2.00065,2.00065,1606400000.0
2008-03-17 20:50:00,2.00065,2.00065,2.0003,2.0004,624700000.0
2008-03-17 20:51:00,2.0004,2.0006,2.0004,2.0006,610300000.0
2008-03-17 20:52:00,2.0006,2.0008,2.0005,2.0005,363700000.0
2008-03-17 20:53:00,2.0005,2.0007,2.0005,2.0007,699800000.0
2008-03-17 20:54:00,2.0007,2.00075,2.0007,2.00075,402400000.0
2008-03-17 20:55:00,2.00075,2.0013,2.00075,2.00095,267300000.0
2008-03-17 20:56:00,2.00095,2.0015,2.00095,2.00145,234600000.0
2008-03-17 20:57:00,2.00145,2.0019,2.00145,2.0017,291800000.0
2008-03-17 20:58:00,2.0017,2.00195,2.0017,2.00195,59200000.0
2008-03-17 20:59:00,2.00195,2.0023,2.00195,2.002,204600000.0
2008-03-17 21:00:00,2.002,2.002,2.002,2.002,458400000.0
2008-03-17 21:01:00,2.002,2.002,2.00125,2.0014,1155500000.0
2008-03-17 21:02:00,2.0014,2.0019,2.0014,2.0019,959900000.0
2008-03-17 21:03:00,2.0019,2.0021,2.0019,2.00195,101500000.0
2008-03-17 21:04:00,2.00195,2.0022,2.0019,2.0019,701200000.0
2008-03-17 21:05:00,2.0019,2.0019,2.0016,2.00185,1531100001.0
2008-03-17 21:06:00,2.00185,2.0019,2.00145,2.0016,783800000.0
2008-03-17 21:07:00,2.0016,2.0019,2.0016,2.0018,1394200000.0
2008-03-17 21:08:00,2.0015,2.0017,2.00135,2.0016,838100000.0
2008-03-17 21:09:00,2.0016,2.0016,2.00135,2.0016,373600000.0
2008-03-17 21:10:00,2.0016,2.0017,2.0009,2.001,777500000.0
2008-03-17 21:11:00,2.001,2.0012,2.0008,2.0011,877800000.0
2008-03-17 21:12:00,2.0011,2.0014,2.001,2.0012,1318900000.0
2008-03-17 21:13:00,2.0012,2.0015,2.0012,2.0015,904900000.0
2008-03-17 21:14:00,2.0015,2.0015,2.0013,2.0015,915500000.0
2008-03-17 21:15:00,2.0015,2.0017,2.00145,2.0016,1374400000.0
2008-03-17 21:16:00,2.0016,2.0016,2.0014,2.0014,1332600000.0
2008-03-17 21:17:00,2.0014,2.0014,2.0014,2.0014,299200000.0
2008-03-17 21:18:00,2.0014,2.0016,2.0011,2.0011,289300000.0
2008-03-17 21:19:00,2.0011,2.0012,2.001,2.0012,147900000.0
2008-03-17 21:20:00,2.0012,2.0012,2.0011,2.0012,99200000.0
2008-03-17 21:21:00,2.0012,2.0012,2.0007,2.0008,532000000.0
2008-03-17 21:22:00,2.0008,2.0016,2.00065,2.0012,735900000.0
2008-03-17 21:23:00,2.0012,2.0012,2.0007,2.00085,517800000.0
2008-03-17 21:24:00,2.00085,2.00085,2.00075,2.0008,111000000.0
2008-03-17 21:25:00,2.0008,2.00105,2.00075,2.0009,688000000.0
2008-03-17 21:26:00,2.0009,2.00095,2.0006,2.00065,787200000.0
2008-03-17 21:27:00,2.00065,2.00065,2.0006,2.00065,530900000.0
2008-03-17 21:28:00,2.00065,2.0011,2.0005,2.001,718600000.0
2008-03-17 21:29:00,2.001,2.0015,2.001,2.0013,941500000.0
2008-03-17 21:30:00,2.0013,2.00165,2.0012,2.0013,806500001.0
2008-03-17 21:31:00,2.0013,2.0017,2.00105,2.0014,599900000.0
2008-03-17 21:32:00,2.0014,2.00145,2.0014,2.0014,2047600000.0
2008-03-17 21:33:00,2.0014,2.0015,2.0014,2.00145,417200000.0
2008-03-17 21:34:00,2.00145,2.0015,2.0013,2.0015,384900000.0
2008-03-17 21:35:00,2.0015,2.0015,2.00145,2.0015,176000000.0
2008-03-17 21:36:00,2.0015,2.0015,2.0014,2.0014,435800000.0
2008-03-17 21:37:00,2.0014,2.0015,2.001,2.001,975500000.0
2008-03-17 21:38:00,2.001,2.001,2.001,2.001,806300000.0
2008-03-17 21:39:00,2.001,2.00115,2.001,2.00105,547600000.0
2008-03-17 21:40:00,2.00105,2.0014,2.00105,2.0014,655256350.0
2008-03-17 21:41:00,2.0014,2.0014,2.00105,2.0012,52652650.0
2008-03-17 21:42:00,2.0012,2.0012,2.001,2.00105,809100000.0
2008-03-17 21:43:00,2.00105,2.0011,2.00105,2.00105,220600000.0
2008-03-17 21:44:00,2.00105,2.0011,2.001,2.0011,918100000.0
2008-03-17 21:45:00,2.0011,2.0011,2.001,2.001,483200000.0
2008-03-17 21:46:00,2.001,2.0012,2.001,2.0012,1167700007.0
2008-03-17 21:47:00,2.0012,2.0013,2.00095,2.0011,1454999976.0
2008-03-17 21:48:00,2.0011,2.0012,2.001,2.0011,1133300000.0
2008-03-17 21:49:00,2.0011,2.0011,2.001,2.0011,1505100000.0
2008-03-17 21:50:00,2.0011,2.0011,2.0011,2.0011,1145000000.0
2008-03-17 21:51:00,2.0011,2.0011,2.001,2.0011,1099200000.0
2008-03-17 21:52:00,2.0011,2.0011,2.001,2.0011,809700000.0
2008-03-17 21:53:00,2.0011,2.0015,2.001,2.0013,789800000.0
2008-03-17 21:54:00,2.0013,2.0013,2.001,2.001,1288500015.0
2008-03-17 21:55:00,2.001,2.0012,2.001,2.00105,1399000000.0
2008-03-17 21:56:00,2.0011,2.0013,2.0009,2.00095,964400001.0
2008-03-17 21:57:00,2.00095,2.0013,2.0009,2.0009,991700000.0
2008-03-17 21:58:00,2.0009,2.0009,2.0006,2.0006,1935100000.0
2008-03-17 21:59:00,2.0006,2.0007,2.0005,2.00055,624300000.0
2008-03-17 22:00:00,2.0005,2.0008,2.0004,2.0004,762100000.0
2008-03-17 22:01:00,2.0004,2.0006,1.9998,1.9998,441800000.0
2008-03-17 22:02:00,1.9998,1.99985,1.9979,1.9981,681000000.0
2008-03-17 22:03:00,1.9981,1.9987,1.9981,1.9985,774000000.0
2008-03-17 22:04:00,1.9985,1.9985,1.99825,1.9985,700500000.0
2008-03-17 22:05:00,1.9985,1.9988,1.99825,1.9988,754200000.0
2008-03-17 22:06:00,1.9988,1.9989,1.99845,1.99845,825700000.0
2008-03-17 22:07:00,1.99845,1.99845,1.9976,1.9976,792800000.0
2008-03-17 22:08:00,1.9976,1.9976,1.9966,1.9966,1284799999.0
2008-03-17 22:09:00,1.9966,1.9967,1.9963,1.99635,1109800000.0
2008-03-17 22:10:00,1.99635,1.9965,1.9963,1.9963,668700000.0
2008-03-17 22:11:00,1.9963,1.9967,1.9956,1.9956,857100000.0
2008-03-17 22:12:00,1.9956,1.9962,1.9955,1.9957,1004897000.0
2008-03-17 22:13:00,1.9957,1.99595,1.9952,1.9955,753600000.0
2008-03-17 22:14:00,1.9955,1.9956,1.9949,1.9951,553600000.0
2008-03-17 22:15:00,1.9951,1.9956,1.99485,1.99545,594000000.0
2008-03-17 22:16:00,1.99545,1.9955,1.9953,1.9953,168600000.0
2008-03-17 22:17:00,1.9953,1.9956,1.9953,1.99555,391600000.0
2008-03-17 22:18:00,1.99555,1.99565,1.99555,1.99565,797000000.0
2008-03-17 22:19:00,1.99565,1.99595,1.9955,1.99555,533700000.0
2008-03-17 22:20:00,1.99555,1.9956,1.9954,1.9954,1006800000.0
2008-03-17 22:21:00,1.9954,1.9956,1.995,1.995,465700000.0
2008-03-17 22:22:00,1.995,1.9953,1.9949,1.9951,876200000.0
2008-03-17 22:23:00,1.9951,1.9953,1.99495,1.9952,816000000.0
2008-03-17 22:24:00,1.9952,1.9956,1.9951,1.99555,989600000.0
2008-03-17 22:25:00,1.99555,1.9956,1.9954,1.9955,795600000.0
2008-03-17 22:26:00,1.9955,1.99555,1.9955,1.9955,760000000.0
2008-03-17 22:27:00,1.9955,1.9956,1.9954,1.99555,756000000.0
2008-03-17 22:28:00,1.99555,1.99565,1.9954,1.9956,871800002.0
2008-03-17 22:29:00,1.9956,1.99565,1.9954,1.99555,780000000.0
2008-03-17 22:30:00,1.99555,1.99555,1.9949,1.99525,629600000.0
2008-03-17 22:31:00,1.99525,1.99525,1.9947,1.9947,197100000.0
2008-03-17 22:32:00,1.9947,1.9947,1.9942,1.9943,543400000.0
2008-03-17 22:33:00,1.9943,1.9946,1.9943,1.9946,958400000.0
2008-03-17 22:34:00,1.9948,1.99495,1.9947,1.9948,837200000.0
2008-03-17 22:35:00,1.9948,1.9949,1.9948,1.9949,819200000.0
2008-03-17 22:36:00,1.9949,1.99545,1.9949,1.9952,740300000.0
2008-03-17 22:37:00,1.9952,1.99525,1.995,1.995,787600000.0
2008-03-17 22:38:00,1.995,1.9959,1.995,1.9958,875600000.0
2008-03-17 22:39:00,1.9958,1.99745,1.9958,1.99695,902200000.0
2008-03-17 22:40:00,1.99695,1.99715,1.99675,1.99695,767800000.0
2008-03-17 22:41:00,1.99695,1.9983,1.99695,1.9981,837300000.0
2008-03-17 22:42:00,1.9981,1.9981,1.9974,1.9974,882800000.0
2008-03-17 22:43:00,1.9974,1.9976,1.9974,1.99745,815200000.0
2008-03-17 22:44:00,1.99745,1.9978,1.99745,1.9978,945200000.0
2008-03-17 22:45:00,1.9978,1.9982,1.9977,1.99815,917000000.0
2008-03-17 22:46:00,1.99815,1.99815,1.99805,1.99805,711400000.0
2008-03-17 22:47:00,1.99805,1.9982,1.998,1.998,558200000.0
2008-03-17 22:48:00,1.998,1.99815,1.9976,1.99775,729600000.0
2008-03-17 22:49:00,1.99775,1.9982,1.99775,1.99815,637600000.0
2008-03-17 22:50:00,1.99815,1.9982,1.99785,1.998,808200000.0
2008-03-17 22:51:00,1.998,1.9982,1.9978,1.9981,620500000.0
2008-03-17 22:52:00,1.9981,1.9981,1.998,1.998,790800000.0
2008-03-17 22:53:00,1.998,1.9981,1.998,1.9981,836000000.0
2008-03-17 22:54:00,1.9981,1.99825,1.9981,1.99825,769600000.0
2008-03-17 22:55:00,1.99825,1.9985,1.99825,1.9985,684200000.0
2008-03-17 22:56:00,1.9985,1.9985,1.99845,1.9985,725800000.0
2008-03-17 22:57:00,1.9985,1.99875,1.9985,1.99875,762400000.0
2008-03-17 22:58:00,1.99875,1.99915,1.99875,1.99915,732000000.0
2008-03-17 22:59:00,1.99915,1.99915,1.9986,1.9986,331600000.0
2008-03-17 23:00:00,1.9986,1.9986,1.9979,1.9979,1428000000.0
2008-03-17 23:01:00,1.9979,1.9983,1.9979,1.9983,1128000000.0
2008-03-17 23:02:00,1.9983,1.9985,1.9982,1.9984,1070800000.0
2008-03-17 23:03:00,1.9984,1.9984,1.9984,1.9984,198000000.0
2008-03-17 23:04:00,1.9984,1.9984,1.9984,1.9984,646800000.0
2008-03-17 23:05:00,1.9984,1.9984,1.9984,1.9984,1191200000.0
2008-03-17 23:06:00,1.9984,1.9984,1.9978,1.99785,397000000.0
2008-03-17 23:07:00,1.99785,1.99785,1.9975,1.9975,976200000.0
2008-03-17 23:08:00,1.9975,1.9977,1.99715,1.9976,127800000.0
2008-03-17 23:09:00,1.9976,1.99765,1.99715,1.99715,265800000.0
2008-03-17 23:10:00,1.99715,1.99715,1.99715,1.99715,112200000.0
2008-03-17 23:11:00,1.99715,1.99735,1.99715,1.99735,110400000.0
2008-03-17 23:12:00,1.99735,1.99735,1.9971,1.9971,126000000.0
2008-03-17 23:13:00,1.9971,1.9974,1.99705,1.9974,558800000.0
2008-03-17 23:14:00,1.9974,1.9974,1.9974,1.9974,244000000.0
2008-03-17 23:15:00,1.9974,1.9977,1.9974,1.9975,213200000.0
2008-03-17 23:16:00,1.9975,1.9975,1.9974,1.9975,315600000.0
2008-03-17 23:17:00,1.9975,1.99765,1.9975,1.9976,134800000.0
2008-03-17 23:18:00,1.9976,1.9976,1.9975,1.9976,113600000.0
2008-03-17 23:19:00,1.9976,1.9976,1.9975,1.9976,112600000.0
2008-03-17 23:20:00,1.9976,1.9976,1.9975,1.9976,234800000.0
2008-03-17 23:21:00,1.9976,1.9976,1.9975,1.9976,1378700000.0
2008-03-17 23:22:00,1.9976,1.9976,1.9975,1.9976,1046300000.0
2008-03-17 23:23:00,1.9976,1.9976,1.9975,1.9976,1052400000.0
2008-03-17 23:24:00,1.9976,1.9977,1.9976,1.9976,362600000.0
2008-03-17 23:25:00,1.9976,1.9976,1.9975,1.9975,886500000.0
2008-03-17 23:26:00,1.9975,1.99765,1.9975,1.99765,132600000.0
2008-03-17 23:27:00,1.99765,1.9977,1.9976,1.9976,723400000.0
2008-03-17 23:28:00,1.9976,1.99815,1.9976,1.99815,1082800000.0
2008-03-17 23:29:00,1.99815,1.99815,1.99795,1.99795,728000000.0
2008-03-17 23:30:00,1.99795,1.998,1.99795,1.998,679500000.0
2008-03-17 23:31:00,1.998,1.9983,1.99795,1.99795,858800000.0
2008-03-17 23:32:00,1.99795,1.99795,1.99795,1.99795,732000000.0
2008-03-17 23:33:00,1.99795,1.99795,1.99795,1.99795,724000000.0
2008-03-17 23:34:00,1.99795,1.9986,1.99795,1.9986,736000000.0
2008-03-17 23:35:00,1.9986,1.9986,1.9986,1.9986,732000000.0
2008-03-17 23:36:00,1.9986,1.99875,1.9986,1.99875,740000000.0
2008-03-17 23:37:00,1.99875,1.99875,1.99875,1.99875,740000000.0
2008-03-17 23:38:00,1.99875,1.99875,1.99875,1.99875,748000000.0
2008-03-17 23:39:00,1.99875,1.99875,1.99875,1.99875,740000000.0
2008-03-17 23:40:00,1.99875,1.99875,1.99875,1.99875,736000000.0
2008-03-17 23:41:00,1.99875,1.99885,1.9984,1.99885,716000000.0
2008-03-17 23:42:00,1.99885,1.99885,1.99885,1.99885,732000000.0
2008-03-17 23:43:00,1.99885,1.9993,1.9983,1.9983,1046800000.0
2008-03-17 23:44:00,1.9983,1.9983,1.9983,1.9983,1588000000.0
2008-03-17 23:45:00,1.9983,1.9984,1.99825,1.99825,992000000.0
2008-03-17 23:46:00,1.99825,1.99835,1.99825,1.99835,740000000.0
2008-03-17 23:47:00,1.99835,1.9988,1.99805,1.99805,752000000.0
2008-03-17 23:48:00,1.99805,1.99835,1.99805,1.99835,736000000.0
2008-03-17 23:49:00,1.99835,1.9986,1.9981,1.9986,1152000000.0
2008-03-17 23:50:00,1.9986,1.99905,1.9986,1.99905,828000000.0
2008-03-17 23:51:00,1.99905,1.99905,1.99885,1.99885,732000000.0
2008-03-17 23:52:00,1.99885,1.99885,1.9988,1.9988,740000000.0
2008-03-17 23:53:00,1.9988,1.9988,1.9987,1.9987,724000000.0
2008-03-17 23:54:00,1.9987,1.9987,1.9983,1.99835,748000000.0
2008-03-17 23:55:00,1.9987,1.99885,1.9986,1.9986,737600000.0
2008-03-17 23:56:00,1.9986,1.9986,1.9986,1.9986,740000000.0
2008-03-17 23:57:00,1.9986,1.99875,1.9986,1.99875,744000000.0
2008-03-17 23:58:00,1.99875,1.9991,1.99875,1.9991,744000000.0
2008-03-17 23:59:00,1.9991,1.99945,1.9991,1.9992,1208000000.0
2008-03-18 00:00:00,1.9992,1.9992,1.998,1.9992,1369600000.0
2008-03-18 00:01:00,1.9992,1.9992,1.99805,1.99855,828800000.0
2008-03-18 00:02:00,1.99855,1.99855,1.99805,1.99855,720800000.0
2008-03-18 00:03:00,1.99855,1.99935,1.99855,1.9993,732000000.0
2008-03-18 00:04:00,1.9993,1.9993,1.9988,1.9988,888000000.0
2008-03-18 00:05:00,1.9988,1.9988,1.9988,1.9988,728000000.0
2008-03-18 00:06:00,1.9988,1.9988,1.9988,1.9988,732000000.0
2008-03-18 00:07:00,1.9988,1.99905,1.99865,1.99865,753200000.0
2008-03-18 00:08:00,1.99865,1.99865,1.99815,1.99815,750400000.0
2008-03-18 00:09:00,1.99815,1.99815,1.99805,1.99805,740000000.0
2008-03-18 00:10:00,1.99805,1.99815,1.99805,1.99815,740000000.0
2008-03-18 00:11:00,1.99815,1.9989,1.99815,1.99855,835000000.0
2008-03-18 00:12:00,1.99855,1.99855,1.9984,1.99855,601500000.0
2008-03-18 00:13:00,1.99855,1.99855,1.9984,1.99855,720800000.0
2008-03-18 00:14:00,1.99855,1.99855,1.99855,1.99855,748000000.0
2008-03-18 00:15:00,1.99855,1.99855,1.99855,1.99855,740000000.0
2008-03-18 00:16:00,1.99855,1.99855,1.99855,1.99855,736000000.0
2008-03-18 00:17:00,1.99855,1.99885,1.99855,1.99855,748000000.0
2008-03-18 00:18:00,1.99855,1.99855,1.9983,1.99855,736200000.0
2008-03-18 00:19:00,1.99855,1.99855,1.99855,1.99855,748000000.0
2008-03-18 00:20:00,1.99855,1.99855,1.99855,1.99855,724600000.0
2008-03-18 00:21:00,1.99855,1.9989,1.99855,1.9989,768800000.0
2008-03-18 00:22:00,1.9989,1.9989,1.9989,1.9989,737000000.0
2008-03-18 00:23:00,1.9989,1.9989,1.9989,1.9989,744000000.0
2008-03-18 00:24:00,1.9989,1.9989,1.9989,1.9989,740000000.0
2008-03-18 00:25:00,1.9989,1.9989,1.99875,1.99875,736000000.0
2008-03-18 00:26:00,1.99875,1.99905,1.9985,1.99875,705900000.0
2008-03-18 00:27:00,1.99875,1.99875,1.9985,1.99855,726600000.0
2008-03-18 00:28:00,1.99855,1.99855,1.9985,1.9985,740000000.0
2008-03-18 00:29:00,1.9985,1.9985,1.9985,1.9985,736000000.0
2008-03-18 00:30:00,1.9985,1.9985,1.9985,1.9985,744000000.0
2008-03-18 00:31:00,1.9985,1.9985,1.9985,1.9985,748000000.0
2008-03-18 00:32:00,1.9985,1.99865,1.9982,1.99865,767000000.0
2008-03-18 00:33:00,1.99865,1.9987,1.9986,1.99865,611400000.0
2008-03-18 00:34:00,1.99865,1.99865,1.99865,1.99865,744000000.0
2008-03-18 00:35:00,1.99865,1.99865,1.9984,1.9985,720000000.0
2008-03-18 00:36:00,1.9985,1.9988,1.9985,1.9988,744000000.0
2008-03-18 00:37:00,1.9988,1.9989,1.99865,1.99865,728200000.0
2008-03-18 00:38:00,1.99865,1.99865,1.9985,1.9985,740000000.0
2008-03-18 00:39:00,1.9985,1.9985,1.9985,1.9985,732000000.0
2008-03-18 00:40:00,1.9985,1.9985,1.99835,1.99835,720000000.0
2008-03-18 00:41:00,1.99835,1.9984,1.9982,1.9982,761600000.0
2008-03-18 00:42:00,1.9982,1.9993,1.9981,1.9993,959600000.0
2008-03-18 00:43:00,1.9989,1.9989,1.9987,1.9987,262800000.0
2008-03-18 00:44:00,1.9987,1.9987,1.9982,1.99835,605600000.0
2008-03-18 00:45:00,1.99835,1.99875,1.99825,1.9985,538300000.0
2008-03-18 00:46:00,1.9985,1.9986,1.9983,1.9986,549700000.0
2008-03-18 00:47:00,1.9986,1.9986,1.9983,1.9984,146400000.0
2008-03-18 00:48:00,1.9984,1.9984,1.9975,1.9979,128400000.0
2008-03-18 00:49:00,1.9979,1.9979,1.9974,1.9974,673300000.0
2008-03-18 00:50:00,1.9974,1.9974,1.9963,1.9966,408900000.0
2008-03-18 00:51:00,1.9966,1.9966,1.9962,1.9964,357900000.0
2008-03-18 00:52:00,1.9964,1.9966,1.9964,1.9965,46300000.0
2008-03-18 00:53:00,1.9965,1.9967,1.9964,1.9967,172200000.0
2008-03-18 00:54:00,1.9967,1.9967,1.996,1.9965,304000000.0
2008-03-18 00:55:00,1.9965,1.99665,1.9965,1.9966,256100000.0
2008-03-18 00:56:00,1.9966,1.9966,1.9964,1.9965,359300000.0
2008-03-18 00:57:00,1.9965,1.9967,1.99635,1.99635,127000000.0
2008-03-18 00:58:00,1.99635,1.99635,1.9962,1.9962,281600000.0
2008-03-18 00:59:00,1.9962,1.9962,1.9961,1.9962,63000000.0
2008-03-18 01:00:00,1.9962,1.9965,1.9962,1.99645,345800000.0
2008-03-18 01:01:00,1.99645,1.9968,1.9963,1.9966,1049000000.0
2008-03-18 01:02:00,1.9966,1.9971,1.9964,1.9968,300900000.0
2008-03-18 01:03:00,1.9968,1.9973,1.9968,1.99695,19100000.0
2008-03-18 01:04:00,1.99695,1.9974,1.99685,1.9973,34800000.0
2008-03-18 01:05:00,1.9973,1.9973,1.9971,1.9973,133000000.0
2008-03-18 01:06:00,1.9973,1.9975,1.9973,1.9975,247200000.0
2008-03-18 01:07:00,1.9975,1.99785,1.9975,1.9978,249600000.0
2008-03-18 01:08:00,1.9978,1.9978,1.9976,1.9976,35800000.0
2008-03-18 01:09:00,1.9976,1.9983,1.9976,1.9981,192700000.0
2008-03-18 01:10:00,1.9981,1.9981,1.9981,1.9981,399400000.0
2008-03-18 01:11:00,1.9981,1.9984,1.9981,1.9983,469100000.0
2008-03-18 01:12:00,1.9983,1.9983,1.9983,1.9983,448800000.0
2008-03-18 01:13:00,1.9983,1.9983,1.9981,1.9983,459100000.0
2008-03-18 01:14:00,1.9981,1.9989,1.9981,1.9983,615200000.0
2008-03-18 01:15:00,1.9983,1.9987,1.9983,1.9987,1133600000.0
2008-03-18 01:16:00,1.9987,1.9989,1.9983,1.9988,482400000.0
2008-03-18 01:17:00,1.9988,1.9988,1.9982,1.9982,257000000.0
2008-03-18 01:18:00,1.9982,1.9982,1.9982,1.9982,88600000.0
2008-03-18 01:19:00,1.9982,1.9982,1.9982,1.9982,94100000.0
2008-03-18 01:20:00,1.9982,1.9984,1.9982,1.9982,346600000.0
2008-03-18 01:21:00,1.9982,1.9982,1.9977,1.9981,92400000.0
2008-03-18 01:22:00,1.9981,1.9982,1.9981,1.9981,55800000.0
2008-03-18 01:23:00,1.9981,1.9981,1.9979,1.998,61800000.0
2008-03-18 01:24:00,1.998,1.9983,1.9978,1.9978,316400000.0
2008-03-18 01:25:00,1.9978,1.998,1.9976,1.9977,250800000.0
2008-03-18 01:26:00,1.9977,1.9977,1.9977,1.9977,36800000.0
2008-03-18 01:27:00,1.9977,1.9977,1.9975,1.9976,300000000.0
2008-03-18 01:28:00,1.9976,1.99775,1.997,1.9973,484800000.0
2008-03-18 01:29:00,1.9973,1.9973,1.997,1.997,455200000.0
2008-03-18 01:30:00,1.997,1.9971,1.997,1.9971,431500000.0
2008-03-18 01:31:00,1.9971,1.9972,1.9971,1.9972,625900000.0
2008-03-18 01:32:00,1.9972,1.9975,1.9965,1.9966,402800000.0
2008-03-18 01:33:00,1.9966,1.9966,1.996,1.996,288600000.0
2008-03-18 01:34:00,1.996,1.9962,1.996,1.9961,228800000.0
2008-03-18 01:35:00,1.9961,1.99635,1.9961,1.9963,157300000.0
2008-03-18 01:36:00,1.9963,1.9967,1.9963,1.9966,537800000.0
2008-03-18 01:37:00,1.9966,1.9966,1.99625,1.9964,343500000.0
2008-03-18 01:38:00,1.9964,1.9965,1.9963,1.9963,585800000.0
2008-03-18 01:39:00,1.9963,1.9964,1.9963,1.9963,457600000.0
2008-03-18 01:40:00,1.9963,1.9963,1.996,1.996,522000000.0
2008-03-18 01:41:00,1.996,1.99615,1.996,1.9961,148800000.0
2008-03-18 01:42:00,1.9961,1.9961,1.9957,1.9957,213600000.0
2008-03-18 01:43:00,1.9957,1.9961,1.9957,1.99585,327900000.0
2008-03-18 01:44:00,1.99585,1.99585,1.9954,1.99545,416400000.0
2008-03-18 01:45:00,1.99545,1.9958,1.9952,1.99565,202400000.0
2008-03-18 01:46:00,1.99565,1.99585,1.9955,1.9957,336000000.0
2008-03-18 01:47:00,1.9957,1.9958,1.9955,1.9958,832800000.0
2008-03-18 01:48:00,1.9957,1.996,1.99555,1.996,474800000.0
2008-03-18 01:49:00,1.996,1.9964,1.996,1.9964,430800000.0
2008-03-18 01:50:00,1.9964,1.9972,1.9964,1.997,592200000.0
2008-03-18 01:51:00,1.997,1.99755,1.99655,1.99745,180000000.0
2008-03-18 01:52:00,1.99745,1.99745,1.9966,1.9966,244900000.0
2008-03-18 01:53:00,1.9966,1.9971,1.9965,1.9967,484400000.0
2008-03-18 01:54:00,1.9967,1.997,1.9966,1.9968,466400000.0
2008-03-18 01:55:00,1.9968,1.99695,1.9966,1.9967,429600000.0
2008-03-18 01:56:00,1.9967,1.99695,1.9967,1.9968,363200000.0
2008-03-18 01:57:00,1.9968,1.997,1.9967,1.9968,394400000.0
2008-03-18 01:58:00,1.9968,1.997,1.9968,1.9968,638400000.0
2008-03-18 01:59:00,1.9968,1.9969,1.9968,1.9968,306400000.0
2008-03-18 02:00:00,1.997,1.99705,1.9969,1.9969,542400000.0
2008-03-18 02:01:00,1.9969,1.9981,1.9969,1.9981,545600000.0
2008-03-18 02:02:00,1.9981,1.9981,1.9976,1.9976,372000000.0
2008-03-18 02:03:00,1.9976,1.9977,1.9976,1.9976,464800000.0
2008-03-18 02:04:00,1.9976,1.9979,1.9976,1.9976,525600000.0
2008-03-18 02:05:00,1.9976,1.9976,1.9974,1.9974,401600000.0
2008-03-18 02:06:00,1.9974,1.9976,1.9969,1.9976,423600000.0
2008-03-18 02:07:00,1.9976,1.9976,1.9973,1.9973,287000000.0
2008-03-18 02:08:00,1.9973,1.9973,1.9971,1.9971,276800000.0
2008-03-18 02:09:00,1.9971,1.9975,1.9969,1.9972,356200000.0
2008-03-18 02:10:00,1.9972,1.9973,1.9972,1.9973,520800000.0
2008-03-18 02:11:00,1.9973,1.9973,1.9969,1.9972,416200000.0
2008-03-18 02:12:00,1.9972,1.9973,1.9972,1.9972,452600000.0
2008-03-18 02:13:00,1.9972,1.9972,1.9972,1.9972,355800000.0
2008-03-18 02:14:00,1.9972,1.9975,1.9972,1.9973,458800000.0
2008-03-18 02:15:00,1.9973,1.9975,1.9973,1.9975,316800000.0
2008-03-18 02:16:00,1.9975,1.99805,1.9975,1.9978,319600000.0
2008-03-18 02:17:00,1.9978,1.9978,1.9974,1.99745,546400000.0
2008-03-18 02:18:00,1.99745,1.99765,1.9972,1.99755,209600000.0
2008-03-18 02:19:00,1.99755,1.99755,1.9974,1.99745,230300000.0
2008-03-18 02:20:00,1.99745,1.99765,1.99745,1.99755,175600000.0
2008-03-18 02:21:00,1.99755,1.998,1.99745,1.998,562400000.0
2008-03-18 02:22:00,1.998,1.9983,1.9977,1.9983,675200000.0
2008-03-18 02:23:00,1.9983,1.9983,1.9977,1.9983,424800000.0
2008-03-18 02:24:00,1.9983,1.99865,1.9983,1.99865,394400000.0
2008-03-18 02:25:00,1.99865,1.9989,1.9986,1.9986,430000000.0
2008-03-18 02:26:00,1.9986,1.9988,1.9984,1.9987,839200000.0
2008-03-18 02:27:00,1.99855,1.99855,1.9982,1.9983,530800000.0
2008-03-18 02:28:00,1.9983,1.9984,1.9975,1.9975,623200000.0
2008-03-18 02:29:00,1.9972,1.9981,1.9972,1.9978,396900000.0
2008-03-18 02:30:00,1.9978,1.998,1.9977,1.998,799200000.0
2008-03-18 02:31:00,1.998,1.998,1.9978,1.9978,887800000.0
2008-03-18 02:32:00,1.9978,1.9978,1.9976,1.9977,341100000.0
2008-03-18 02:33:00,1.9977,1.9977,1.9977,1.9977,516000000.0
2008-03-18 02:34:00,1.9977,1.9977,1.9975,1.9975,512000000.0
2008-03-18 02:35:00,1.9975,1.9976,1.9973,1.9976,1916000000.0
2008-03-18 02:36:00,1.9983,1.9983,1.998,1.998,774400000.0
2008-03-18 02:37:00,1.9973,1.9975,1.9973,1.9975,774400000.0
2008-03-18 02:38:00,1.9975,1.99805,1.9975,1.9975,456900000.0
2008-03-18 02:39:00,1.9975,1.9981,1.9975,1.99775,957400000.0
2008-03-18 02:40:00,1.99775,1.9978,1.99775,1.9978,1633200000.0
2008-03-18 02:41:00,1.9978,1.99875,1.9974,1.99755,435400000.0
2008-03-18 02:42:00,1.99755,1.998,1.99755,1.9979,1640000000.0
2008-03-18 02:43:00,1.9979,1.9987,1.9979,1.99845,1466200000.0
2008-03-18 02:44:00,1.99845,1.999,1.99845,1.9987,1296000000.0
2008-03-18 02:45:00,1.9987,1.9989,1.9987,1.9987,1808399995.0
2008-03-18 02:46:00,1.9987,1.9987,1.9983,1.9985,1611600000.0
2008-03-18 02:47:00,1.9985,1.9985,1.9984,1.9984,875100000.0
2008-03-18 02:48:00,1.9984,1.9988,1.9984,1.9985,1858400000.0
2008-03-18 02:49:00,1.9985,1.9986,1.9984,1.9984,1258200000.0
2008-03-18 02:50:00,1.9984,1.999,1.9984,1.999,1692000000.0
2008-03-18 02:51:00,1.999,1.999,1.9982,1.9985,758000000.0
2008-03-18 02:52:00,1.9985,1.9988,1.9979,1.9979,974100000.0
2008-03-18 02:53:00,1.9979,1.99835,1.99725,1.99725,1797599980.0
2008-03-18 02:54:00,1.99725,1.99855,1.9972,1.9979,1301400000.0
2008-03-18 02:55:00,1.9979,1.9984,1.9979,1.9984,1273800000.0
2008-03-18 02:56:00,1.9984,1.9984,1.9977,1.9979,903800000.0
2008-03-18 02:57:00,1.9979,1.9985,1.9979,1.9985,282700000.0
2008-03-18 02:58:00,1.9989,1.9989,1.9987,1.9987,742600000.0
2008-03-18 02:59:00,1.9987,1.9987,1.9982,1.9985,1256400000.0
2008-03-18 03:00:00,1.9985,1.9985,1.9982,1.9982,1051600000.0
2008-03-18 03:01:00,1.9982,1.999,1.9981,1.999,331300000.0
2008-03-18 03:02:00,1.999,1.9995,1.9988,1.9992,407400000.0
2008-03-18 03:03:00,1.9992,1.9996,1.99905,1.99905,801800000.0
2008-03-18 03:04:00,1.99905,1.99905,1.9987,1.9987,604000000.0
2008-03-18 03:05:00,1.9987,1.9987,1.9983,1.9983,412800000.0
2008-03-18 03:06:00,1.9983,1.99845,1.9983,1.9984,291400000.0
2008-03-18 03:07:00,1.9984,1.9986,1.9983,1.9985,247200000.0
2008-03-18 03:08:00,1.9985,1.9985,1.9983,1.9985,305000000.0
2008-03-18 03:09:00,1.9985,1.99865,1.9983,1.9984,1353200000.0
2008-03-18 03:10:00,1.9984,1.99855,1.9984,1.9984,1939000000.0
2008-03-18 03:11:00,1.9984,1.9984,1.9984,1.9984,372800000.0
2008-03-18 03:12:00,1.9984,1.9985,1.9983,1.9983,200600000.0
2008-03-18 03:13:00,1.9983,1.9984,1.9983,1.9983,183600000.0
2008-03-18 03:14:00,1.9983,1.9983,1.9983,1.9983,183000000.0
2008-03-18 03:15:00,1.9983,1.9984,1.9983,1.9983,1138000000.0
2008-03-18 03:16:00,1.9983,1.9983,1.9983,1.9983,2068000000.0
2008-03-18 03:17:00,1.9983,1.9986,1.9983,1.9986,1439200000.0
2008-03-18 03:18:00,1.9986,1.9987,1.9986,1.9986,1216000000.0
2008-03-18 03:19:00,1.9986,1.9988,1.9986,1.9987,1229000000.0
2008-03-18 03:20:00,1.9987,1.9989,1.9986,1.9986,223800000.0
2008-03-18 03:21:00,1.9986,1.9987,1.9985,1.9987,1029800000.0
2008-03-18 03:22:00,1.9987,1.9988,1.9986,1.9986,1010600000.0
2008-03-18 03:23:00,1.9986,1.9989,1.9985,1.9986,717200000.0
2008-03-18 03:24:00,1.9986,1.9986,1.9986,1.9986,309400000.0
2008-03-18 03:25:00,1.9986,1.9986,1.9981,1.9984,1691700000.0
2008-03-18 03:26:00,1.9984,1.9984,1.9976,1.9977,378600000.0
2008-03-18 03:27:00,1.9977,1.998,1.9976,1.9977,473100000.0
2008-03-18 03:28:00,1.9977,1.9981,1.9977,1.9981,314700000.0
2008-03-18 03:29:00,1.9981,1.9981,1.9976,1.9979,568700000.0
2008-03-18 03:30:00,1.9979,1.99835,1.9975,1.9978,354500000.0
2008-03-18 03:31:00,1.9978,1.9978,1.9975,1.9975,660800000.0
2008-03-18 03:32:00,1.9975,1.9975,1.9975,1.9975,839200000.0
2008-03-18 03:33:00,1.9975,1.9975,1.9975,1.9975,1707000000.0
2008-03-18 03:34:00,1.9975,1.9975,1.9975,1.9975,678400000.0
2008-03-18 03:35:00,1.9975,1.9981,1.9975,1.9981,645900000.0
2008-03-18 03:36:00,1.9981,1.9982,1.9979,1.9979,384600000.0
2008-03-18 03:37:00,1.9979,1.998,1.9979,1.9979,308000000.0
2008-03-18 03:38:00,1.9979,1.9979,1.9979,1.9979,306600000.0
2008-03-18 03:39:00,1.9979,1.9979,1.9979,1.9979,310800000.0
2008-03-18 03:40:00,1.9979,1.9979,1.9979,1.9979,309400000.0
2008-03-18 03:41:00,1.9979,1.9983,1.9979,1.9983,732500000.0
2008-03-18 03:42:00,1.9983,1.9986,1.9979,1.9986,312000000.0
2008-03-18 03:43:00,1.9986,1.9986,1.9985,1.9985,481100000.0
2008-03-18 03:44:00,1.9985,1.9985,1.9985,1.9985,410400000.0
2008-03-18 03:45:00,1.9985,1.9985,1.9981,1.9982,338800000.0
2008-03-18 03:46:00,1.9982,1.9982,1.9982,1.9982,70600000.0
2008-03-18 03:47:00,1.9982,1.9982,1.9982,1.9982,44000000.0
2008-03-18 03:48:00,1.9982,1.9982,1.9982,1.9982,45400000.0
2008-03-18 03:49:00,1.9982,1.9982,1.99815,1.99815,95600000.0
2008-03-18 03:50:00,1.99815,1.9982,1.99815,1.9982,568400000.0
2008-03-18 03:51:00,1.9982,1.99845,1.9982,1.9982,549200000.0
2008-03-18 03:52:00,1.9982,1.99875,1.9982,1.99875,576400000.0
2008-03-18 03:53:00,1.99875,1.99875,1.9984,1.9986,491700000.0
2008-03-18 03:54:00,1.9986,1.9986,1.9986,1.9986,958900000.0
2008-03-18 03:55:00,1.9986,1.9986,1.9984,1.9984,862300000.0
2008-03-18 03:56:00,1.9984,1.9985,1.9984,1.9984,875000000.0
2008-03-18 03:57:00,1.9984,1.9985,1.9983,1.9985,741600000.0
2008-03-18 03:58:00,1.9985,1.9988,1.9984,1.9987,585000000.0
2008-03-18 03:59:00,1.9987,1.9989,1.9983,1.9983,472300000.0
2008-03-18 04:00:00,1.9983,1.9986,1.9983,1.9984,303800000.0
2008-03-18 04:01:00,1.9984,1.9984,1.9984,1.9984,303800000.0
2008-03-18 04:02:00,1.9984,1.9984,1.9984,1.9984,344400000.0
2008-03-18 04:03:00,1.9984,1.9984,1.9984,1.9984,350400000.0
2008-03-18 04:04:00,1.9984,1.9984,1.9984,1.9984,327000000.0
2008-03-18 04:05:00,1.9984,1.9984,1.99835,1.99835,545800000.0
2008-03-18 04:06:00,1.99835,1.9985,1.99835,1.99835,843000000.0
2008-03-18 04:07:00,1.99835,1.9986,1.99835,1.9986,710400000.0
2008-03-18 04:08:00,1.9986,1.9986,1.9984,1.9986,318600000.0
2008-03-18 04:09:00,1.9986,1.9986,1.9985,1.9985,701900000.0
2008-03-18 04:10:00,1.9985,1.9988,1.9985,1.9988,830300000.0
2008-03-18 04:11:00,1.9988,1.9991,1.9986,1.9988,567600000.0
2008-03-18 04:12:00,1.9988,1.999,1.9987,1.999,540000000.0
2008-03-18 04:13:00,1.999,1.9994,1.9984,1.9991,655200000.0
2008-03-18 04:14:00,1.9991,1.9991,1.9991,1.9991,309400000.0
2008-03-18 04:15:00,1.9991,1.9991,1.999,1.999,677700000.0
2008-03-18 04:16:00,1.999,1.9991,1.9986,1.999,726300000.0
2008-03-18 04:17:00,1.999,1.999,1.9984,1.9986,320000000.0
2008-03-18 04:18:00,1.9986,1.9986,1.9986,1.9986,308000000.0
2008-03-18 04:19:00,1.9986,1.9986,1.9986,1.9986,309400000.0
2008-03-18 04:20:00,1.9986,1.9986,1.9986,1.9986,1256600000.0
2008-03-18 04:21:00,1.9986,1.9988,1.9986,1.9987,425000000.0
2008-03-18 04:22:00,1.9987,1.9988,1.9987,1.9988,263400000.0
2008-03-18 04:23:00,1.9988,1.9988,1.9988,1.9988,308000000.0
2008-03-18 04:24:00,1.9988,1.9988,1.9988,1.9988,302400000.0
2008-03-18 04:25:00,1.9988,1.9988,1.9988,1.9988,353200000.0
2008-03-18 04:26:00,1.9988,1.9991,1.9988,1.9991,1111200000.0
2008-03-18 04:27:00,1.9991,1.9996,1.9991,1.9996,1114000000.0
2008-03-18 04:28:00,1.9996,2.0,1.99945,2.0,386700000.0
2008-03-18 04:29:00,2.0,2.0003,1.9998,2.0003,436400000.0
2008-03-18 04:30:00,2.0003,2.0003,2.0003,2.0003,313600000.0
2008-03-18 04:31:00,2.0003,2.0003,2.0003,2.0003,306600000.0
2008-03-18 04:32:00,2.0003,2.0003,2.0003,2.0003,309400000.0
2008-03-18 04:33:00,2.0003,2.0003,2.0,2.0001,926800000.0
2008-03-18 04:34:00,2.0001,2.0001,1.9994,2.0001,1075600000.0
2008-03-18 04:35:00,2.0001,2.0002,2.0001,2.0002,382800000.0
2008-03-18 04:36:00,2.0002,2.0003,2.0002,2.0003,310800000.0
2008-03-18 04:37:00,2.0003,2.0003,2.0003,2.0003,310800000.0
2008-03-18 04:38:00,2.0003,2.0006,2.0003,2.0006,418800000.0
2008-03-18 04:39:00,2.0006,2.0018,2.0006,2.0013,318600000.0
2008-03-18 04:40:00,2.0013,2.002,2.0013,2.0017,589400000.0
2008-03-18 04:41:00,2.0017,2.00215,2.0016,2.002,1054600000.0
2008-03-18 04:42:00,2.002,2.0021,2.0019,2.002,595600000.0
2008-03-18 04:43:00,2.002,2.0022,2.0019,2.002,1095800000.0
2008-03-18 04:44:00,2.002,2.0029,2.0019,2.0024,494800000.0
2008-03-18 04:45:00,2.0024,2.0026,2.00195,2.00195,608400000.0
2008-03-18 04:46:00,2.00195,2.00195,2.0016,2.0016,293800000.0
2008-03-18 04:47:00,2.0016,2.0018,2.0014,2.0014,327400000.0
2008-03-18 04:48:00,2.0014,2.0014,2.0012,2.0014,1345600000.0
2008-03-18 04:49:00,2.0014,2.00155,2.0013,2.00155,1085400000.0
2008-03-18 04:50:00,2.0014,2.0014,2.0013,2.0014,331600000.0
2008-03-18 04:51:00,2.0014,2.00155,2.0014,2.00155,189400000.0
2008-03-18 04:52:00,2.00155,2.0018,2.00155,2.0018,974400000.0
2008-03-18 04:53:00,2.0018,2.0018,2.0017,2.0017,558400000.0
2008-03-18 04:54:00,2.0017,2.0019,2.0017,2.0018,1269600000.0
2008-03-18 04:55:00,2.0018,2.0019,2.0018,2.0019,1650600000.0
2008-03-18 04:56:00,2.0019,2.002,2.0017,2.002,653000000.0
2008-03-18 04:57:00,2.002,2.0026,2.002,2.0023,655900000.0
2008-03-18 04:58:00,2.0023,2.0023,2.0023,2.0023,218200000.0
2008-03-18 04:59:00,2.0023,2.0023,2.0021,2.0023,182000000.0
2008-03-18 05:00:00,2.0023,2.0023,2.002,2.0021,692800000.0
2008-03-18 05:01:00,2.0021,2.0021,2.002,2.0021,1589200000.0
2008-03-18 05:02:00,2.0021,2.0021,2.0019,2.00195,1521000000.0
2008-03-18 05:03:00,2.00195,2.002,2.0016,2.0016,176000000.0
2008-03-18 05:04:00,2.0016,2.00175,2.0014,2.0014,1602600000.0
2008-03-18 05:05:00,2.0014,2.0015,2.0014,2.0015,2086800000.0
2008-03-18 05:06:00,2.0015,2.0015,2.0015,2.0015,2039800000.0
2008-03-18 05:07:00,2.0015,2.0019,2.0015,2.0019,1567000000.0
2008-03-18 05:08:00,2.0019,2.0025,2.0019,2.0023,375200000.0
2008-03-18 05:09:00,2.0023,2.0026,2.0023,2.00245,217800000.0
2008-03-18 05:10:00,2.00245,2.0039,2.0023,2.0036,970400000.0
2008-03-18 05:11:00,2.0036,2.0042,2.0034,2.0036,414700000.0
2008-03-18 05:12:00,2.0036,2.0038,2.0033,2.0036,687200000.0
2008-03-18 05:13:00,2.0036,2.004,2.0032,2.00375,178100000.0
2008-03-18 05:14:00,2.00375,2.0039,2.00375,2.00385,386600000.0
2008-03-18 05:15:00,2.00385,2.00395,2.0036,2.00375,283600000.0
2008-03-18 05:16:00,2.00375,2.00375,2.0033,2.00365,389400000.0
2008-03-18 05:17:00,2.00365,2.00365,2.0033,2.00365,168400000.0
2008-03-18 05:18:00,2.00365,2.00365,2.0033,2.0034,299600000.0
2008-03-18 05:19:00,2.0034,2.0036,2.0025,2.0027,416600000.0
2008-03-18 05:20:00,2.00275,2.0033,2.00265,2.0033,313100000.0
2008-03-18 05:21:00,2.0033,2.0034,2.0033,2.0034,306600000.0
2008-03-18 05:22:00,2.0034,2.0034,2.0033,2.0033,308000000.0
2008-03-18 05:23:00,2.0033,2.0033,2.0029,2.0029,404800000.0
2008-03-18 05:24:00,2.0029,2.0029,2.0029,2.0029,308000000.0
2008-03-18 05:25:00,2.0029,2.0035,2.0028,2.0035,429200000.0
2008-03-18 05:26:00,2.0035,2.0037,2.003,2.003,526500000.0
2008-03-18 05:27:00,2.003,2.0032,2.003,2.00315,511100000.0
2008-03-18 05:28:00,2.00315,2.0032,2.0029,2.003,347400000.0
2008-03-18 05:29:00,2.003,2.00315,2.00295,2.00295,284800000.0
2008-03-18 05:30:00,2.00295,2.0032,2.0028,2.0032,300800000.0
2008-03-18 05:31:00,2.0032,2.0032,2.0026,2.0027,506200000.0
2008-03-18 05:32:00,2.0027,2.0028,2.0027,2.0028,313200000.0
2008-03-18 05:33:00,2.0028,2.0028,2.0028,2.0028,308000000.0
2008-03-18 05:34:00,2.0028,2.0029,2.0026,2.0026,465900000.0
2008-03-18 05:35:00,2.0026,2.0027,2.0026,2.0027,874100000.0
2008-03-18 05:36:00,2.0027,2.0027,2.0023,2.0026,766400000.0
2008-03-18 05:37:00,2.0026,2.0026,2.0025,2.0026,595300000.0
2008-03-18 05:38:00,2.0026,2.0027,2.0026,2.0027,443600000.0
2008-03-18 05:39:00,2.0027,2.0027,2.0026,2.0027,555200000.0
2008-03-18 05:40:00,2.0027,2.0028,2.0026,2.0028,337800000.0
2008-03-18 05:41:00,2.0028,2.0028,2.0027,2.00275,302400000.0
2008-03-18 05:42:00,2.00275,2.00305,2.0027,2.003,565700000.0
2008-03-18 05:43:00,2.003,2.003,2.003,2.003,747000000.0
2008-03-18 05:44:00,2.003,2.0032,2.003,2.0032,692900000.0
2008-03-18 05:45:00,2.0032,2.0037,2.0032,2.0037,363800000.0
2008-03-18 05:46:00,2.0037,2.004,2.0035,2.0038,341500000.0
2008-03-18 05:47:00,2.0038,2.0038,2.0037,2.0038,433800000.0
2008-03-18 05:48:00,2.0038,2.0038,2.0037,2.0038,797600000.0
2008-03-18 05:49:00,2.0038,2.0039,2.0038,2.0039,349500000.0
2008-03-18 05:50:00,2.0039,2.00415,2.0039,2.004,890300000.0
2008-03-18 05:51:00,2.004,2.0045,2.004,2.0045,613000000.0
2008-03-18 05:52:00,2.0045,2.0045,2.004,2.0043,288600000.0
2008-03-18 05:53:00,2.0043,2.0043,2.0041,2.0042,322599999.0
2008-03-18 05:54:00,2.0042,2.0043,2.00415,2.00415,285000000.0
2008-03-18 05:55:00,2.00415,2.0042,2.0038,2.0038,382400000.0
2008-03-18 05:56:00,2.0038,2.0041,2.0038,2.0038,431800000.0
2008-03-18 05:57:00,2.0038,2.00405,2.0038,2.0039,1096200000.0
2008-03-18 05:58:00,2.0039,2.0039,2.0039,2.0039,1077000000.0
2008-03-18 05:59:00,2.0039,2.0041,2.0039,2.0039,482200000.0
2008-03-18 06:00:00,2.0039,2.0039,2.00315,2.0032,600800000.0
2008-03-18 06:01:00,2.0032,2.0033,2.0032,2.0033,319800000.0
2008-03-18 06:02:00,2.0033,2.0033,2.0032,2.0032,879400000.0
2008-03-18 06:03:00,2.0032,2.0033,2.0032,2.0032,613000000.0
2008-03-18 06:04:00,2.0032,2.0033,2.0032,2.00325,581000000.0
2008-03-18 06:05:00,2.00325,2.0033,2.00325,2.0033,725500000.0
2008-03-18 06:06:00,2.0033,2.0034,2.0033,2.0034,868700000.0
2008-03-18 06:07:00,2.0034,2.00355,2.0034,2.0034,940500000.0
2008-03-18 06:08:00,2.0034,2.00365,2.0034,2.0036,549700000.0
2008-03-18 06:09:00,2.0036,2.00365,2.0036,2.0036,176800000.0
2008-03-18 06:10:00,2.0036,2.00365,2.0033,2.00335,239400000.0
2008-03-18 06:11:00,2.00335,2.0034,2.0032,2.0032,580700000.0
2008-03-18 06:12:00,2.0032,2.00335,2.0032,2.0033,175200000.0
2008-03-18 06:13:00,2.0033,2.0034,2.0032,2.0034,168600000.0
2008-03-18 06:14:00,2.0034,2.0036,2.00335,2.0034,354400000.0
2008-03-18 06:15:00,2.0034,2.0034,2.00325,2.0033,230000000.0
2008-03-18 06:16:00,2.0033,2.0034,2.00325,2.0034,247800000.0
2008-03-18 06:17:00,2.0034,2.0034,2.0033,2.0033,494000000.0
2008-03-18 06:18:00,2.0033,2.0033,2.00325,2.0033,587600000.0
2008-03-18 06:19:00,2.0033,2.0033,2.0033,2.0033,686900000.0
2008-03-18 06:20:00,2.0033,2.0033,2.0033,2.0033,954600000.0
2008-03-18 06:21:00,2.0033,2.00345,2.0033,2.0034,752200000.0
2008-03-18 06:22:00,2.0034,2.0034,2.0034,2.0034,958900000.0
2008-03-18 06:23:00,2.0034,2.0036,2.0034,2.0036,678300000.0
2008-03-18 06:24:00,2.00365,2.00365,2.0034,2.0034,852300000.0
2008-03-18 06:25:00,2.0034,2.0034,2.0034,2.0034,950300000.0
2008-03-18 06:26:00,2.0034,2.0034,2.0034,2.0034,922700000.0
2008-03-18 06:27:00,2.0034,2.0034,2.0034,2.0034,891200000.0
2008-03-18 06:28:00,2.0034,2.0034,2.00295,2.003,624800000.0
2008-03-18 06:29:00,2.003,2.003,2.0028,2.0028,461200000.0
2008-03-18 06:30:00,2.0028,2.003,2.00275,2.0028,352500000.0
2008-03-18 06:31:00,2.0028,2.003,2.00275,2.0029,276500000.0
2008-03-18 06:32:00,2.0029,2.003,2.00265,2.0027,713000000.0
2008-03-18 06:33:00,2.0027,2.00275,2.0026,2.0026,290200000.0
2008-03-18 06:34:00,2.0026,2.00265,2.0026,2.0026,231800000.0
2008-03-18 06:35:00,2.0026,2.0026,2.00215,2.0023,303100000.0
2008-03-18 06:36:00,2.0023,2.0025,2.00225,2.00225,252600000.0
2008-03-18 06:37:00,2.00225,2.0025,2.00205,2.0025,238600000.0
2008-03-18 06:38:00,2.0025,2.0026,2.0024,2.0025,395000000.0
2008-03-18 06:39:00,2.0025,2.00285,2.0024,2.0024,317400000.0
2008-03-18 06:40:00,2.0024,2.00285,2.0024,2.0025,604600000.0
2008-03-18 06:41:00,2.0025,2.00285,2.0024,2.00285,212400000.0
2008-03-18 06:42:00,2.00285,2.00285,2.00285,2.00285,22000000.0
2008-03-18 06:43:00,2.00285,2.00285,2.00285,2.00285,22000000.0
2008-03-18 06:44:00,2.00285,2.00285,2.0025,2.00285,106600000.0
2008-03-18 06:45:00,2.00285,2.00285,2.0026,2.0026,117000000.0
2008-03-18 06:46:00,2.0026,2.0026,2.0025,2.0026,326000000.0
2008-03-18 06:47:00,2.0026,2.0026,2.0025,2.0025,372300000.0
2008-03-18 06:48:00,2.0025,2.0026,2.0025,2.0025,404900000.0
2008-03-18 06:49:00,2.0025,2.0025,2.0025,2.0025,416100000.0
2008-03-18 06:50:00,2.0025,2.0025,2.0023,2.0023,629400000.0
2008-03-18 06:51:00,2.0023,2.0023,2.0023,2.0023,1188000000.0
2008-03-18 06:52:00,2.0023,2.0025,2.0022,2.0024,880500000.0
2008-03-18 06:53:00,2.0024,2.0024,2.0023,2.0023,256800000.0
2008-03-18 06:54:00,2.0023,2.0025,2.0023,2.0024,311300000.0
2008-03-18 06:55:00,2.0024,2.0025,2.0024,2.0025,382500000.0
2008-03-18 06:56:00,2.0025,2.0025,2.0025,2.0025,416100000.0
2008-03-18 06:57:00,2.0025,2.0025,2.0025,2.0025,414200000.0
2008-03-18 06:58:00,2.0025,2.0025,2.0025,2.0025,414200000.0
2008-03-18 06:59:00,2.0025,2.00265,2.0025,2.0025,470000000.0
2008-03-18 07:00:00,2.0025,2.0026,2.0025,2.0025,396000000.0
2008-03-18 07:01:00,2.0025,2.0026,2.0023,2.0024,653100000.0
2008-03-18 07:02:00,2.0024,2.0024,2.0024,2.0024,1298000000.0
2008-03-18 07:03:00,2.0024,2.0024,2.0024,2.0024,1303900000.0
2008-03-18 07:04:00,2.0024,2.0024,2.00235,2.0024,1530800000.0
2008-03-18 07:05:00,2.0024,2.0028,2.0024,2.0024,940900000.0
2008-03-18 07:06:00,2.0024,2.0026,2.0024,2.0025,308600000.0
2008-03-18 07:07:00,2.0025,2.0025,2.0025,2.0025,409100000.0
2008-03-18 07:08:00,2.0025,2.0027,2.0025,2.0025,347100000.0
2008-03-18 07:09:00,2.0025,2.00285,2.00245,2.0025,900700000.0
2008-03-18 07:10:00,2.0025,2.0025,2.00245,2.00245,234000000.0
2008-03-18 07:11:00,2.00245,2.00245,2.00245,2.00245,175200000.0
2008-03-18 07:12:00,2.00245,2.0027,2.00245,2.0026,241000000.0
2008-03-18 07:13:00,2.0026,2.0026,2.0025,2.0025,696000000.0
2008-03-18 07:14:00,2.0025,2.0027,2.0025,2.0026,282200000.0
2008-03-18 07:15:00,2.0026,2.00275,2.0026,2.0026,176000000.0
2008-03-18 07:16:00,2.0026,2.00275,2.0026,2.00275,177400000.0
2008-03-18 07:17:00,2.00275,2.0028,2.0026,2.0026,419000000.0
2008-03-18 07:18:00,2.0026,2.0026,2.00255,2.00255,234800000.0
2008-03-18 07:19:00,2.00255,2.00255,2.0022,2.0023,309800000.0
2008-03-18 07:20:00,2.0023,2.0023,2.0022,2.0023,629200000.0
2008-03-18 07:21:00,2.0023,2.00255,2.00215,2.0025,343600000.0
2008-03-18 07:22:00,2.0025,2.0025,2.0022,2.0022,382000000.0
2008-03-18 07:23:00,2.0022,2.0022,2.00215,2.0022,1152600000.0
2008-03-18 07:24:00,2.0022,2.00235,2.0022,2.0022,1059600000.0
2008-03-18 07:25:00,2.0022,2.0026,2.00215,2.0023,346500000.0
2008-03-18 07:26:00,2.0023,2.0023,2.0023,2.0023,309400000.0
2008-03-18 07:27:00,2.0023,2.0024,2.0023,2.0024,593000000.0
2008-03-18 07:28:00,2.0024,2.0028,2.0024,2.0028,303200000.0
2008-03-18 07:29:00,2.0028,2.0028,2.0028,2.0028,308000000.0
2008-03-18 07:30:00,2.0028,2.0028,2.0028,2.0028,310800000.0
2008-03-18 07:31:00,2.0028,2.0028,2.0028,2.0028,309400000.0
2008-03-18 07:32:00,2.0028,2.0028,2.0026,2.0026,309400000.0
2008-03-18 07:33:00,2.0026,2.0026,2.0025,2.0026,312000000.0
2008-03-18 07:34:00,2.0026,2.0026,2.00205,2.0022,417500000.0
2008-03-18 07:35:00,2.0022,2.00245,2.0021,2.0022,773500000.0
2008-03-18 07:36:00,2.0022,2.0022,2.00165,2.00165,988800000.0
2008-03-18 07:37:00,2.00165,2.00195,2.00105,2.0016,364300000.0
2008-03-18 07:38:00,2.0016,2.0018,2.0016,2.0016,1130400000.0
2008-03-18 07:39:00,2.0017,2.00175,2.0015,2.0017,506800000.0
2008-03-18 07:40:00,2.0017,2.0017,2.0013,2.0015,421100000.0
2008-03-18 07:41:00,2.0015,2.0017,2.0014,2.0017,580400000.0
2008-03-18 07:42:00,2.0017,2.0019,2.0016,2.0016,467500000.0
2008-03-18 07:43:00,2.0016,2.0017,2.001,2.0011,477100000.0
2008-03-18 07:44:00,2.0011,2.0014,2.001,2.0013,636000000.0
2008-03-18 07:45:00,2.0013,2.0014,2.00105,2.0014,770300000.0
2008-03-18 07:46:00,2.0014,2.0014,2.0013,2.0013,521400000.0
2008-03-18 07:47:00,2.0013,2.0013,2.001,2.001,951300000.0
2008-03-18 07:48:00,2.001,2.0011,2.001,2.0011,540700000.0
2008-03-18 07:49:00,2.0011,2.00135,2.0011,2.00125,623600000.0
2008-03-18 07:50:00,2.00125,2.0015,2.00125,2.0015,531600000.0
2008-03-18 07:51:00,2.0015,2.0016,2.0015,2.0016,258900000.0
2008-03-18 07:52:00,2.0016,2.00165,2.0016,2.00165,224800000.0
2008-03-18 07:53:00,2.00165,2.002,2.0015,2.0019,634900000.0
2008-03-18 07:54:00,2.0019,2.0019,2.0019,2.0019,312200000.0
2008-03-18 07:55:00,2.0019,2.0019,2.0019,2.0019,306600000.0
2008-03-18 07:56:00,2.0019,2.0019,2.0019,2.0019,305200000.0
2008-03-18 07:57:00,2.0019,2.00215,2.0017,2.0018,419800000.0
2008-03-18 07:58:00,2.0018,2.0018,2.0017,2.0017,312200000.0
2008-03-18 07:59:00,2.0017,2.0018,2.0017,2.0018,1016800000.0
2008-03-18 08:00:00,2.0018,2.0018,2.0018,2.0018,1292100000.0
2008-03-18 08:01:00,2.0018,2.0018,2.0015,2.0015,1098700000.0
2008-03-18 08:02:00,2.0015,2.0015,2.00145,2.0015,309200000.0
2008-03-18 08:03:00,2.0015,2.0022,2.0015,2.0021,467100000.0
2008-03-18 08:04:00,2.0021,2.0021,2.0021,2.0021,1309800000.0
2008-03-18 08:05:00,2.0021,2.0021,2.00145,2.0017,1119000000.0
2008-03-18 08:06:00,2.0017,2.00205,2.0017,2.00205,1199900000.0
2008-03-18 08:07:00,2.00205,2.00205,2.0018,2.0018,73200000.0
2008-03-18 08:08:00,2.0018,2.0021,2.0018,2.002,318800000.0
2008-03-18 08:09:00,2.002,2.002,2.002,2.002,135600000.0
2008-03-18 08:10:00,2.002,2.0022,2.00195,2.002,142000000.0
2008-03-18 08:11:00,2.002,2.00245,2.002,2.0021,346500000.0
2008-03-18 08:12:00,2.0021,2.0021,2.0016,2.0021,1058000000.0
2008-03-18 08:13:00,2.0021,2.0021,2.0017,2.0017,522600000.0
2008-03-18 08:14:00,2.0017,2.0019,2.0017,2.0019,893200000.0
2008-03-18 08:15:00,2.0019,2.0021,2.0018,2.0021,937400000.0
2008-03-18 08:16:00,2.0021,2.0021,2.002,2.00205,776600000.0
2008-03-18 08:17:00,2.0021,2.0023,2.002,2.0021,855800000.0
2008-03-18 08:18:00,2.0021,2.0022,2.0021,2.0022,682600000.0
2008-03-18 08:19:00,2.0022,2.0029,2.0021,2.0027,532400000.0
2008-03-18 08:20:00,2.0027,2.0029,2.0022,2.0027,629800000.0
2008-03-18 08:21:00,2.0025,2.0026,2.0025,2.0025,267200000.0
2008-03-18 08:22:00,2.0025,2.0025,2.00165,2.00195,195900000.0
2008-03-18 08:23:00,2.00195,2.0027,2.00185,2.00235,285800000.0
2008-03-18 08:24:00,2.00235,2.00235,2.0021,2.0021,528600000.0
2008-03-18 08:25:00,2.0021,2.0024,2.002,2.0021,301100000.0
2008-03-18 08:26:00,2.002,2.0025,2.002,2.0022,315700000.0
2008-03-18 08:27:00,2.0022,2.0026,2.00205,2.00235,279000000.0
2008-03-18 08:28:00,2.00235,2.0026,2.0022,2.00225,174200000.0
2008-03-18 08:29:00,2.00225,2.00225,2.00135,2.00135,294000000.0
2008-03-18 08:30:00,2.00135,2.0014,2.0013,2.0013,209500000.0
2008-03-18 08:31:00,2.0013,2.00135,2.0013,2.00135,176000000.0
2008-03-18 08:32:00,2.00135,2.002,2.00115,2.00115,312000000.0
2008-03-18 08:33:00,2.00115,2.00145,2.00115,2.00115,183200000.0
2008-03-18 08:34:00,2.00115,2.0016,2.00115,2.0015,175200000.0
2008-03-18 08:35:00,2.0015,2.0017,2.0013,2.00145,205600000.0
2008-03-18 08:36:00,2.00145,2.00145,2.0006,2.001,289900000.0
2008-03-18 08:37:00,2.00105,2.0012,2.0005,2.0009,300600000.0
2008-03-18 08:38:00,2.0009,2.0018,2.0008,2.00135,515600000.0
2008-03-18 08:39:00,2.00135,2.0016,2.00125,2.0015,188400000.0
2008-03-18 08:40:00,2.0015,2.00165,2.00145,2.00165,174400000.0
2008-03-18 08:41:00,2.00165,2.00205,2.00155,2.00185,176000000.0
2008-03-18 08:42:00,2.0019,2.00205,2.00185,2.00185,177200000.0
2008-03-18 08:43:00,2.00185,2.00185,2.001,2.0013,192200000.0
2008-03-18 08:44:00,2.0013,2.0013,2.0012,2.0012,1171800000.0
2008-03-18 08:45:00,2.0012,2.0012,2.0007,2.0012,374600000.0
2008-03-18 08:46:00,2.0012,2.0012,2.0011,2.0012,170400000.0
2008-03-18 08:47:00,2.0012,2.00155,2.0012,2.0014,194400000.0
2008-03-18 08:48:00,2.0014,2.0015,2.001,2.0012,182000000.0
2008-03-18 08:49:00,2.0012,2.00155,2.0012,2.0014,215000000.0
2008-03-18 08:50:00,2.0014,2.0017,2.0014,2.0017,214000000.0
2008-03-18 08:51:00,2.0017,2.0017,2.0017,2.0017,172000000.0
2008-03-18 08:52:00,2.0017,2.0017,2.0015,2.0015,175200000.0
2008-03-18 08:53:00,2.0015,2.0015,2.0013,2.0014,216800000.0
2008-03-18 08:54:00,2.0014,2.0014,2.0013,2.0014,334800000.0
2008-03-18 08:55:00,2.0014,2.0014,2.0012,2.00135,190800000.0
2008-03-18 08:56:00,2.00135,2.00145,2.00115,2.00115,280200000.0
2008-03-18 08:57:00,2.00115,2.00115,2.00105,2.00105,183000000.0
2008-03-18 08:58:00,2.00105,2.00125,2.00105,2.00125,178400000.0
2008-03-18 08:59:00,2.00125,2.00135,2.0008,2.00095,365000000.0
2008-03-18 09:00:00,2.00095,2.0015,2.00095,2.0012,230000000.0
2008-03-18 09:01:00,2.0012,2.00125,2.00115,2.0012,304600000.0
2008-03-18 09:02:00,2.0012,2.00155,2.0012,2.00155,282200000.0
2008-03-18 09:03:00,2.00155,2.00265,2.0015,2.00265,338200000.0
2008-03-18 09:04:00,2.0027,2.00285,2.00195,2.0021,208000000.0
2008-03-18 09:05:00,2.0021,2.0023,2.002,2.0021,156500000.0
2008-03-18 09:06:00,2.0021,2.0029,2.0021,2.00285,259900000.0
2008-03-18 09:07:00,2.00285,2.00285,2.00255,2.00265,272600000.0
2008-03-18 09:08:00,2.00265,2.0028,2.0025,2.0025,543900000.0
2008-03-18 09:09:00,2.0025,2.00255,2.002,2.0023,565700000.0
2008-03-18 09:10:00,2.0023,2.00235,2.0021,2.0022,613300000.0
2008-03-18 09:11:00,2.0022,2.0026,2.00175,2.0026,276100000.0
2008-03-18 09:12:00,2.0026,2.003,2.00235,2.00295,164100000.0
2008-03-18 09:13:00,2.00295,2.00305,2.00265,2.0029,151900000.0
2008-03-18 09:14:00,2.0029,2.0035,2.00285,2.0035,192600000.0
2008-03-18 09:15:00,2.0035,2.0035,2.00305,2.00305,428600000.0
2008-03-18 09:16:00,2.00305,2.00315,2.0027,2.0029,565100000.0
2008-03-18 09:17:00,2.0029,2.00345,2.0029,2.0034,305500000.0
2008-03-18 09:18:00,2.0034,2.00345,2.003,2.00335,281600000.0
2008-03-18 09:19:00,2.00335,2.0036,2.00335,2.0034,314000000.0
2008-03-18 09:20:00,2.0034,2.0036,2.0032,2.0033,256700000.0
2008-03-18 09:21:00,2.0033,2.00375,2.00325,2.0036,268100000.0
2008-03-18 09:22:00,2.0036,2.0039,2.00345,2.0038,402100000.0
2008-03-18 09:23:00,2.0038,2.00395,2.0036,2.0037,346900000.0
2008-03-18 09:24:00,2.0037,2.0046,2.0037,2.0042,539000000.0
2008-03-18 09:25:00,2.0042,2.0045,2.0039,2.00445,304200000.0
2008-03-18 09:26:00,2.00445,2.0056,2.00445,2.0055,290700000.0
2008-03-18 09:27:00,2.0055,2.0055,2.0052,2.0053,231300000.0
2008-03-18 09:28:00,2.0053,2.0055,2.00525,2.00525,661800000.0
2008-03-18 09:29:00,2.00525,2.0056,2.0051,2.00515,269000000.0
2008-03-18 09:30:00,2.00525,2.0053,2.00465,2.00495,190600000.0
2008-03-18 09:31:00,2.00495,2.0053,2.00495,2.0053,124900000.0
2008-03-18 09:32:00,2.0053,2.00655,2.0053,2.0064,208900000.0
2008-03-18 09:33:00,2.0064,2.00645,2.00545,2.0056,457800000.0
2008-03-18 09:34:00,2.0056,2.0062,2.0055,2.0062,755200000.0
2008-03-18 09:35:00,2.0062,2.0062,2.0057,2.00605,1037200000.0
2008-03-18 09:36:00,2.00605,2.00675,2.00605,2.00675,698400000.0
2008-03-18 09:37:00,2.00675,2.00675,2.00605,2.00625,389800000.0
2008-03-18 09:38:00,2.00625,2.0068,2.00625,2.0066,529600000.0
2008-03-18 09:39:00,2.0066,2.00665,2.006,2.00625,437400000.0
2008-03-18 09:40:00,2.00625,2.00665,2.00625,2.0066,274100000.0
2008-03-18 09:41:00,2.0066,2.0066,2.00625,2.00635,271300000.0
2008-03-18 09:42:00,2.00635,2.00645,2.00595,2.0062,344800000.0
2008-03-18 09:43:00,2.0062,2.00625,2.00565,2.0059,535500000.0
2008-03-18 09:44:00,2.0059,2.00605,2.00545,2.00545,591300000.0
2008-03-18 09:45:00,2.00545,2.00555,2.0052,2.00545,394400000.0
2008-03-18 09:46:00,2.00555,2.0057,2.0054,2.0054,861700000.0
2008-03-18 09:47:00,2.0054,2.006,2.0054,2.0059,1122800000.0
2008-03-18 09:48:00,2.0059,2.00615,2.0057,2.00585,710800000.0
2008-03-18 09:49:00,2.0058,2.0065,2.00575,2.00635,719400000.0
2008-03-18 09:50:00,2.00635,2.00645,2.00575,2.00575,538500000.0
2008-03-18 09:51:00,2.00575,2.0067,2.0057,2.00645,307100000.0
2008-03-18 09:52:00,2.00645,2.0065,2.00615,2.00645,678300019.0
2008-03-18 09:53:00,2.00645,2.00645,2.006,2.00605,188700000.0
2008-03-18 09:54:00,2.00605,2.00615,2.0059,2.00605,175300000.0
2008-03-18 09:55:00,2.00605,2.00605,2.00565,2.00565,226400000.0
2008-03-18 09:56:00,2.00565,2.00565,2.0054,2.0054,247500000.0
2008-03-18 09:57:00,2.0054,2.0056,2.00525,2.00525,358300000.0
2008-03-18 09:58:00,2.00525,2.0053,2.00455,2.0047,227800000.0
2008-03-18 09:59:00,2.0047,2.00475,2.0045,2.0045,213500000.0
2008-03-18 10:00:00,2.0045,2.00465,2.0045,2.00465,223268000.0
2008-03-18 10:01:00,2.00465,2.00465,2.00395,2.00395,311404000.0
2008-03-18 10:02:00,2.00395,2.0041,2.0033,2.0041,200628000.0
2008-03-18 10:03:00,2.0041,2.0041,2.00385,2.00385,222560000.0
2008-03-18 10:04:00,2.00385,2.00395,2.0035,2.00355,219676000.0
2008-03-18 10:05:00,2.00355,2.0036,2.00285,2.0033,291052000.0
2008-03-18 10:06:00,2.0033,2.00335,2.00265,2.00315,289704000.0
2008-03-18 10:07:00,2.00315,2.0039,2.0031,2.00375,343176000.0
2008-03-18 10:08:00,2.00375,2.00375,2.0032,2.00335,488676000.0
2008-03-18 10:09:00,2.00335,2.00375,2.00325,2.00375,260428000.0
2008-03-18 10:10:00,2.00375,2.0041,2.0037,2.00405,212976000.0
2008-03-18 10:11:00,2.00405,2.0042,2.0035,2.0035,170088000.0
2008-03-18 10:12:00,2.0035,2.0043,2.0035,2.00415,317256000.0
2008-03-18 10:13:00,2.00415,2.0049,2.00415,2.00465,268104000.0
2008-03-18 10:14:00,2.00465,2.00505,2.0042,2.00425,277252000.0
2008-03-18 10:15:00,2.00425,2.0045,2.0041,2.00435,256976000.0
2008-03-18 10:16:00,2.00435,2.0045,2.0042,2.0042,241400000.0
2008-03-18 10:17:00,2.0042,2.00445,2.00415,2.00445,279652000.0
2008-03-18 10:18:00,2.00445,2.0046,2.00445,2.00455,208916000.0
2008-03-18 10:19:00,2.00455,2.00475,2.0041,2.00425,231152000.0
2008-03-18 10:20:00,2.00425,2.00445,2.00415,2.00415,184000000.0
2008-03-18 10:21:00,2.00415,2.00415,2.0036,2.0036,188600000.0
2008-03-18 10:22:00,2.0036,2.00365,2.0034,2.0034,190700000.0
2008-03-18 10:23:00,2.0034,2.0038,2.0034,2.00375,183152000.0
2008-03-18 10:24:00,2.00375,2.004,2.00355,2.00365,147532000.0
2008-03-18 10:25:00,2.00365,2.00385,2.00365,2.00375,210400000.0
2008-03-18 10:26:00,2.00375,2.004,2.00365,2.00365,226100000.0
2008-03-18 10:27:00,2.0037,2.00375,2.0035,2.00355,199804000.0
2008-03-18 10:28:00,2.00355,2.00385,2.00355,2.0037,211476000.0
2008-03-18 10:29:00,2.0037,2.00385,2.0037,2.00375,256976000.0
2008-03-18 10:30:00,2.00375,2.004,2.0036,2.004,224852000.0
2008-03-18 10:31:00,2.004,2.00425,2.00385,2.0042,582188000.0
2008-03-18 10:32:00,2.00425,2.00455,2.00405,2.00435,899636000.0
2008-03-18 10:33:00,2.00435,2.00445,2.00405,2.0044,771060000.0
2008-03-18 10:34:00,2.0044,2.00465,2.004,2.0046,1019608000.0
2008-03-18 10:35:00,2.0046,2.0047,2.0045,2.00465,1108416000.0
2008-03-18 10:36:00,2.00465,2.0052,2.00465,2.00515,752360000.0
2008-03-18 10:37:00,2.00515,2.0052,2.005,2.00505,880832000.0
2008-03-18 10:38:00,2.00505,2.0052,2.00495,2.00505,1378116000.0
2008-03-18 10:39:00,2.00505,2.00535,2.00495,2.00525,109980000.0
2008-03-18 10:40:00,2.00525,2.00585,2.00525,2.00585,150728000.0
2008-03-18 10:41:00,2.00585,2.00585,2.00545,2.00565,219712000.0
2008-03-18 10:42:00,2.00565,2.00615,2.00515,2.00605,193600000.0
2008-03-18 10:43:00,2.00605,2.00675,2.00595,2.00665,200900000.0
2008-03-18 10:44:00,2.00665,2.00675,2.00615,2.00615,177176000.0
2008-03-18 10:45:00,2.00615,2.0063,2.0061,2.00615,178592000.0
2008-03-18 10:46:00,2.00615,2.00645,2.0061,2.00615,233260000.0
2008-03-18 10:47:00,2.00615,2.00685,2.00615,2.00665,126560000.0
2008-03-18 10:48:00,2.00665,2.00665,2.0063,2.00635,94100000.0
2008-03-18 10:49:00,2.00635,2.00695,2.0063,2.00685,157300000.0
2008-03-18 10:50:00,2.00685,2.00705,2.00655,2.00685,185600000.0
2008-03-18 10:51:00,2.00685,2.007,2.0065,2.00665,465448000.0
2008-03-18 10:52:00,2.00665,2.00715,2.00665,2.00715,156400000.0
2008-03-18 10:53:00,2.00715,2.00725,2.00685,2.00695,105876000.0
2008-03-18 10:54:00,2.00695,2.00715,2.00685,2.00695,213200000.0
2008-03-18 10:55:00,2.00695,2.00735,2.0068,2.0073,246252000.0
2008-03-18 10:56:00,2.00735,2.00755,2.00665,2.00695,197800000.0
2008-03-18 10:57:00,2.00695,2.00705,2.0058,2.0058,1012000000.0
2008-03-18 10:58:00,2.0058,2.0058,2.00425,2.00475,683750000.0
2008-03-18 10:59:00,2.00475,2.00515,2.0047,2.005,646600000.0
2008-03-18 11:00:00,2.00485,2.00555,2.00475,2.00535,259200000.0
2008-03-18 11:01:00,2.00535,2.00545,2.00535,2.00545,189400000.0
2008-03-18 11:02:00,2.00535,2.0055,2.0052,2.0052,731200000.0
2008-03-18 11:03:00,2.0052,2.00555,2.0052,2.00545,171699999.0
2008-03-18 11:04:00,2.00545,2.0056,2.00525,2.0055,637300001.0
2008-03-18 11:05:00,2.0055,2.00565,2.00535,2.0055,1134300000.0
2008-03-18 11:06:00,2.0055,2.00585,2.00545,2.00585,1359500000.0
2008-03-18 11:07:00,2.00585,2.00585,2.0055,2.00575,538100000.0
2008-03-18 11:08:00,2.00575,2.00585,2.0056,2.00585,542200000.0
2008-03-18 11:09:00,2.00585,2.0063,2.0057,2.00615,267600000.0
2008-03-18 11:10:00,2.00615,2.00655,2.00585,2.00625,220800000.0
2008-03-18 11:11:00,2.00625,2.00635,2.006,2.006,448300000.0
2008-03-18 11:12:00,2.006,2.00645,2.006,2.00645,220000000.0
2008-03-18 11:13:00,2.00645,2.0065,2.00635,2.0064,158500000.0
2008-03-18 11:14:00,2.0064,2.0064,2.00625,2.0063,229400000.0
2008-03-18 11:15:00,2.0063,2.0066,2.0061,2.0063,371100000.0
2008-03-18 11:16:00,2.0063,2.00665,2.0061,2.00655,348400000.0
2008-03-18 11:17:00,2.00655,2.00685,2.0065,2.0065,378000000.0
2008-03-18 11:18:00,2.0065,2.0067,2.0064,2.00665,193500000.0
2008-03-18 11:19:00,2.00665,2.008,2.00665,2.008,663950900.0
2008-03-18 11:20:00,2.008,2.0088,2.0079,2.00795,835900000.0
2008-03-18 11:21:00,2.00795,2.00855,2.00785,2.00855,1114600000.0
2008-03-18 11:22:00,2.00855,2.0087,2.0083,2.00855,1312500000.0
2008-03-18 11:23:00,2.00855,2.00855,2.00835,2.0085,1355100000.0
2008-03-18 11:24:00,2.0085,2.00905,2.00845,2.00895,491800000.0
2008-03-18 11:25:00,2.009,2.009,2.00845,2.00855,517900002.0
2008-03-18 11:26:00,2.0085,2.0091,2.0085,2.0088,396200000.0
2008-03-18 11:27:00,2.0088,2.00935,2.0088,2.00905,452800000.0
2008-03-18 11:28:00,2.00905,2.00925,2.0085,2.0086,227300000.0
2008-03-18 11:29:00,2.0086,2.00915,2.00845,2.00885,431100000.0
2008-03-18 11:30:00,2.00885,2.00915,2.0056,2.00705,301100000.0
2008-03-18 11:31:00,2.00705,2.00715,2.005,2.0053,172000000.0
2008-03-18 11:32:00,2.0053,2.0055,2.0045,2.0053,252500000.0
2008-03-18 11:33:00,2.00525,2.0067,2.00525,2.00645,209900000.0
2008-03-18 11:34:00,2.00645,2.0067,2.00625,2.0064,352600000.0
2008-03-18 11:35:00,2.00645,2.007,2.0064,2.0067,265200000.0
2008-03-18 11:36:00,2.0067,2.0073,2.00665,2.0071,295900000.0
2008-03-18 11:37:00,2.0071,2.00775,2.007,2.0077,290500000.0
2008-03-18 11:38:00,2.0077,2.0091,2.0077,2.0088,171800000.0
2008-03-18 11:39:00,2.0088,2.01115,2.0088,2.011,504780000.0
2008-03-18 11:40:00,2.01095,2.01145,2.0107,2.0108,607280000.0
2008-03-18 11:41:00,2.0108,2.0118,2.01065,2.011,437350000.0
2008-03-18 11:42:00,2.011,2.011,2.0107,2.0108,381500000.0
2008-03-18 11:43:00,2.0108,2.0109,2.01075,2.0108,245700000.0
2008-03-18 11:44:00,2.0108,2.0108,2.01005,2.01015,233400000.0
2008-03-18 11:45:00,2.0101,2.01025,2.0098,2.01015,597500000.0
2008-03-18 11:46:00,2.01015,2.0112,2.0099,2.01075,1070100000.0
2008-03-18 11:47:00,2.01085,2.01105,2.0105,2.011,678900000.0
2008-03-18 11:48:00,2.011,2.01115,2.01045,2.01045,894700000.0
2008-03-18 11:49:00,2.01045,2.0109,2.01045,2.01085,394100000.0
2008-03-18 11:50:00,2.0108,2.0108,2.00975,2.0098,676500000.0
2008-03-18 11:51:00,2.0098,2.01015,2.0098,2.01,829100000.0
2008-03-18 11:52:00,2.01,2.01005,2.00965,2.0097,840400000.0
2008-03-18 11:53:00,2.0097,2.0098,2.0097,2.0097,816700000.0
2008-03-18 11:54:00,2.0097,2.0102,2.0097,2.01,503600000.0
2008-03-18 11:55:00,2.01,2.0101,2.0099,2.00995,586900000.0
2008-03-18 11:56:00,2.00995,2.01,2.0091,2.00935,235800000.0
2008-03-18 11:57:00,2.00935,2.0096,2.0092,2.0094,951800000.0
2008-03-18 11:58:00,2.0094,2.0094,2.00855,2.00875,733900000.0
2008-03-18 11:59:00,2.00875,2.00905,2.0082,2.00895,282300000.0
2008-03-18 12:00:00,2.00895,2.0094,2.00885,2.00935,241600000.0
2008-03-18 12:01:00,2.00935,2.0096,2.00925,2.00935,244200000.0
2008-03-18 12:02:00,2.00935,2.0095,2.00935,2.0094,480700000.0
2008-03-18 12:03:00,2.0094,2.0098,2.0094,2.0098,260900000.0
2008-03-18 12:04:00,2.0098,2.01015,2.0098,2.0101,276450000.0
2008-03-18 12:05:00,2.0101,2.01045,2.01,2.01025,198200000.0
2008-03-18 12:06:00,2.01025,2.0104,2.0101,2.0103,286600000.0
2008-03-18 12:07:00,2.0103,2.0103,2.0097,2.00985,288600000.0
2008-03-18 12:08:00,2.00985,2.01035,2.00985,2.0102,222500000.0
2008-03-18 12:09:00,2.0102,2.0111,2.0101,2.01105,414900000.0
2008-03-18 12:10:00,2.01105,2.0113,2.01095,2.0112,277500000.0
2008-03-18 12:11:00,2.0112,2.01125,2.01105,2.01115,367100000.0
2008-03-18 12:12:00,2.01115,2.0127,2.01105,2.0127,486800000.0
2008-03-18 12:13:00,2.0127,2.0141,2.0127,2.01395,755600000.0
2008-03-18 12:14:00,2.01395,2.01395,2.0132,2.01355,469900000.0
2008-03-18 12:15:00,2.01355,2.01355,2.01285,2.01355,242800000.0
2008-03-18 12:16:00,2.01355,2.0143,2.01355,2.014,302100000.0
2008-03-18 12:17:00,2.014,2.01465,2.01365,2.0137,410520000.0
2008-03-18 12:18:00,2.0137,2.01415,2.01355,2.01385,414600000.0
2008-03-18 12:19:00,2.01375,2.01455,2.01375,2.0144,240800000.0
2008-03-18 12:20:00,2.0144,2.0145,2.0138,2.0138,204500000.0
2008-03-18 12:21:00,2.0138,2.01425,2.01375,2.01425,244800000.0
2008-03-18 12:22:00,2.0144,2.01535,2.0142,2.01475,180100000.0
2008-03-18 12:23:00,2.0147,2.0152,2.0147,2.0147,225400000.0
2008-03-18 12:24:00,2.0147,2.0147,2.0142,2.0144,205500000.0
2008-03-18 12:25:00,2.01435,2.0147,2.01435,2.0146,140100000.0
2008-03-18 12:26:00,2.0146,2.0154,2.01455,2.0154,196000000.0
2008-03-18 12:27:00,2.01545,2.01575,2.01515,2.0157,241600000.0
2008-03-18 12:28:00,2.0158,2.01635,2.01565,2.01635,451300000.0
2008-03-18 12:29:00,2.0164,2.0164,2.01595,2.01595,237400000.0
2008-03-18 12:30:00,2.01605,2.01605,2.01565,2.01565,535400000.0
2008-03-18 12:31:00,2.0158,2.0158,2.0154,2.0154,320500000.0
2008-03-18 12:32:00,2.01545,2.01545,2.01475,2.01495,155300000.0
2008-03-18 12:33:00,2.01475,2.0152,2.0146,2.015,217500000.0
2008-03-18 12:34:00,2.01495,2.0151,2.01405,2.01405,214800000.0
2008-03-18 12:35:00,2.014,2.0145,2.0137,2.0138,218000000.0
2008-03-18 12:36:00,2.01385,2.0145,2.01375,2.01405,252300000.0
2008-03-18 12:37:00,2.0141,2.01435,2.01395,2.0141,282600000.0
2008-03-18 12:38:00,2.0141,2.0142,2.014,2.0142,110300000.0
2008-03-18 12:39:00,2.01415,2.01435,2.01395,2.01435,323500000.0
2008-03-18 12:40:00,2.01435,2.01435,2.0139,2.0142,312200000.0
2008-03-18 12:41:00,2.0142,2.01445,2.0142,2.0144,196700000.0
2008-03-18 12:42:00,2.0144,2.01485,2.01435,2.0147,185000000.0
2008-03-18 12:43:00,2.0147,2.01475,2.01445,2.01445,222800000.0
2008-03-18 12:44:00,2.01445,2.01455,2.01385,2.01415,204300000.0
2008-03-18 12:45:00,2.01415,2.01415,2.01365,2.01365,200100000.0
2008-03-18 12:46:00,2.01365,2.01385,2.01345,2.0137,217100000.0
2008-03-18 12:47:00,2.0137,2.01435,2.0137,2.0143,190900000.0
2008-03-18 12:48:00,2.0143,2.0144,2.01405,2.0141,237800000.0
2008-03-18 12:49:00,2.0141,2.0141,2.01375,2.0138,242600000.0
2008-03-18 12:50:00,2.0138,2.01395,2.0138,2.01395,249700000.0
2008-03-18 12:51:00,2.01395,2.01475,2.01385,2.01445,195200000.0
2008-03-18 12:52:00,2.01445,2.0146,2.0136,2.01385,285300000.0
2008-03-18 12:53:00,2.01385,2.01425,2.01375,2.0142,212600000.0
2008-03-18 12:54:00,2.0142,2.0144,2.0142,2.0143,265200000.0
2008-03-18 12:55:00,2.0143,2.0145,2.0141,2.0141,282500000.0
2008-03-18 12:56:00,2.0141,2.0142,2.0138,2.0142,287400000.0
2008-03-18 12:57:00,2.0142,2.0148,2.0141,2.0146,232200000.0
2008-03-18 12:58:00,2.0146,2.0146,2.014,2.01405,199100000.0
2008-03-18 12:59:00,2.01405,2.01425,2.01405,2.01425,169460000.0
2008-03-18 13:00:00,2.0142,2.01485,2.01415,2.01455,283600000.0
2008-03-18 13:01:00,2.01455,2.01465,2.01415,2.01425,234900000.0
2008-03-18 13:02:00,2.0143,2.0145,2.01405,2.0145,215100000.0
2008-03-18 13:03:00,2.0144,2.0145,2.01415,2.01415,205200000.0
2008-03-18 13:04:00,2.01415,2.0147,2.0141,2.01415,219500000.0
2008-03-18 13:05:00,2.01415,2.0145,2.01415,2.01445,174900000.0
2008-03-18 13:06:00,2.0144,2.0147,2.01425,2.01465,184500000.0
2008-03-18 13:07:00,2.01465,2.01485,2.0146,2.01475,172500000.0
2008-03-18 13:08:00,2.01475,2.01485,2.0146,2.0147,174500000.0
2008-03-18 13:09:00,2.0148,2.01495,2.0148,2.0148,212800000.0
2008-03-18 13:10:00,2.0148,2.01495,2.0145,2.0148,215500000.0
2008-03-18 13:11:00,2.0148,2.01555,2.0148,2.0153,243100000.0
2008-03-18 13:12:00,2.0153,2.016,2.0153,2.016,314000000.0
2008-03-18 13:13:00,2.01605,2.0168,2.01605,2.0166,181200000.0
2008-03-18 13:14:00,2.0166,2.0174,2.01655,2.01715,164400000.0
2008-03-18 13:15:00,2.01715,2.01745,2.01705,2.01725,188400000.0
2008-03-18 13:16:00,2.0173,2.01745,2.01685,2.01745,473100000.0
2008-03-18 13:17:00,2.01745,2.01835,2.01745,2.01775,286400000.0
2008-03-18 13:18:00,2.01785,2.01795,2.0174,2.0174,245500000.0
2008-03-18 13:19:00,2.01735,2.0174,2.0168,2.0168,217500000.0
2008-03-18 13:20:00,2.0168,2.01695,2.0167,2.01685,187700000.0
2008-03-18 13:21:00,2.01685,2.01685,2.0165,2.01655,174200000.0
2008-03-18 13:22:00,2.01655,2.01665,2.01635,2.01645,189400000.0
2008-03-18 13:23:00,2.01645,2.01665,2.01645,2.01665,175400000.0
2008-03-18 13:24:00,2.01655,2.01655,2.01645,2.01655,247400000.0
2008-03-18 13:25:00,2.01655,2.01655,2.01645,2.0165,305500000.0
2008-03-18 13:26:00,2.0165,2.0165,2.01625,2.01625,193100000.0
2008-03-18 13:27:00,2.01625,2.0166,2.01625,2.0163,214250000.0
2008-03-18 13:28:00,2.0163,2.01645,2.0162,2.01645,189600000.0
2008-03-18 13:29:00,2.01645,2.01685,2.01645,2.01685,279100000.0
2008-03-18 13:30:00,2.01685,2.01685,2.01665,2.01665,224000000.0
2008-03-18 13:31:00,2.01665,2.01665,2.01635,2.0164,409200000.0
2008-03-18 13:32:00,2.0164,2.01645,2.0162,2.0162,231400000.0
2008-03-18 13:33:00,2.0161,2.01625,2.01585,2.01605,261400000.0
2008-03-18 13:34:00,2.01605,2.0161,2.01585,2.016,247500000.0
2008-03-18 13:35:00,2.016,2.01625,2.016,2.01605,225300000.0
2008-03-18 13:36:00,2.01605,2.01615,2.01585,2.0159,211700000.0
2008-03-18 13:37:00,2.0159,2.0159,2.0153,2.0155,235500000.0
2008-03-18 13:38:00,2.01555,2.01595,2.0153,2.01585,211300000.0
2008-03-18 13:39:00,2.01585,2.01595,2.01575,2.0159,233300000.0
2008-03-18 13:40:00,2.0159,2.01595,2.0152,2.01585,236300000.0
2008-03-18 13:41:00,2.01585,2.01615,2.01585,2.0159,213700000.0
2008-03-18 13:42:00,2.0159,2.016,2.01555,2.016,166900000.0
2008-03-18 13:43:00,2.016,2.0164,2.016,2.01625,300500000.0
2008-03-18 13:44:00,2.01625,2.0167,2.01605,2.0167,347200000.0
2008-03-18 13:45:00,2.01675,2.01735,2.01675,2.017,297100000.0
2008-03-18 13:46:00,2.017,2.017,2.0166,2.0166,331200000.0
2008-03-18 13:47:00,2.01665,2.0169,2.0166,2.0168,289000000.0
2008-03-18 13:48:00,2.0168,2.0172,2.0168,2.0172,309300000.0
2008-03-18 13:49:00,2.0171,2.0172,2.01685,2.01705,241900000.0
2008-03-18 13:50:00,2.017,2.01715,2.01675,2.01705,396400000.0
2008-03-18 13:51:00,2.01705,2.01725,2.01685,2.017,266300000.0
2008-03-18 13:52:00,2.017,2.0171,2.0168,2.0169,166800000.0
2008-03-18 13:53:00,2.0169,2.0169,2.0167,2.01675,228900000.0
2008-03-18 13:54:00,2.01675,2.01675,2.0164,2.0164,189100000.0
2008-03-18 13:55:00,2.0164,2.0164,2.0156,2.0158,263000000.0
2008-03-18 13:56:00,2.0158,2.0161,2.0158,2.016,206500000.0
2008-03-18 13:57:00,2.016,2.01605,2.0158,2.0158,220200000.0
2008-03-18 13:58:00,2.0158,2.0159,2.0152,2.0154,145300000.0
2008-03-18 13:59:00,2.0154,2.0156,2.0146,2.0146,151400000.0
2008-03-18 14:00:00,2.0146,2.01535,2.01455,2.015,147900000.0
2008-03-18 14:01:00,2.015,2.01515,2.01455,2.01465,188800000.0
2008-03-18 14:02:00,2.01465,2.0152,2.01455,2.01465,245000000.0
2008-03-18 14:03:00,2.01465,2.0148,2.01445,2.01445,250300000.0
2008-03-18 14:04:00,2.01445,2.01465,2.01445,2.01445,259700000.0
2008-03-18 14:05:00,2.01445,2.01445,2.0141,2.01445,182400000.0
2008-03-18 14:06:00,2.0144,2.01455,2.01435,2.01445,144100000.0
2008-03-18 14:07:00,2.01445,2.015,2.01435,2.015,247500000.0
2008-03-18 14:08:00,2.015,2.01515,2.0145,2.01465,199800000.0
2008-03-18 14:09:00,2.01475,2.01485,2.0145,2.01455,176300000.0
2008-03-18 14:10:00,2.01455,2.01465,2.01425,2.01455,245700000.0
2008-03-18 14:11:00,2.01455,2.0146,2.0142,2.01445,673750000.0
2008-03-18 14:12:00,2.01445,2.0148,2.0143,2.01475,245600000.0
2008-03-18 14:13:00,2.01475,2.01475,2.0144,2.01455,178600000.0
2008-03-18 14:14:00,2.01455,2.01535,2.01455,2.01525,328799999.0
2008-03-18 14:15:00,2.01525,2.0153,2.01425,2.0147,302500000.0
2008-03-18 14:16:00,2.0147,2.0148,2.01455,2.0147,203000000.0
2008-03-18 14:17:00,2.0147,2.01585,2.0147,2.0158,243200000.0
2008-03-18 14:18:00,2.0158,2.01605,2.0152,2.0156,242100000.0
2008-03-18 14:19:00,2.0157,2.01615,2.01485,2.0151,253300000.0
2008-03-18 14:20:00,2.0151,2.01515,2.0143,2.0151,228500000.0
2008-03-18 14:21:00,2.0151,2.0151,2.0145,2.0148,285600000.0
2008-03-18 14:22:00,2.0148,2.0157,2.0148,2.01535,392400000.0
2008-03-18 14:23:00,2.01535,2.01645,2.01535,2.01605,304400000.0
2008-03-18 14:24:00,2.01605,2.01715,2.01605,2.01715,136400000.0
2008-03-18 14:25:00,2.01715,2.01755,2.01695,2.01735,181300000.0
2008-03-18 14:26:00,2.01735,2.01735,2.01675,2.01705,261600000.0
2008-03-18 14:27:00,2.01715,2.0173,2.0169,2.0173,625500000.0
2008-03-18 14:28:00,2.0173,2.01755,2.01715,2.01715,225244784.0
2008-03-18 14:29:00,2.01715,2.01745,2.01685,2.01685,292200000.0
2008-03-18 14:30:00,2.01685,2.01725,2.01595,2.0165,414800000.0
2008-03-18 14:31:00,2.0165,2.0166,2.01605,2.0166,141400000.0
2008-03-18 14:32:00,2.0166,2.01715,2.0162,2.0168,167700000.0
2008-03-18 14:33:00,2.0168,2.01695,2.0166,2.01685,329500000.0
2008-03-18 14:34:00,2.01685,2.0174,2.0166,2.01725,249300000.0
2008-03-18 14:35:00,2.01725,2.01815,2.01675,2.01815,228300000.0
2008-03-18 14:36:00,2.01815,2.01925,2.0179,2.01875,535600000.0
2008-03-18 14:37:00,2.01875,2.0193,2.01865,2.01895,253200000.0
2008-03-18 14:38:00,2.019,2.0194,2.01845,2.0186,231980000.0
2008-03-18 14:39:00,2.0186,2.01885,2.01825,2.0183,153720000.0
2008-03-18 14:40:00,2.0183,2.01855,2.01815,2.0183,196820000.0
2008-03-18 14:41:00,2.01835,2.01875,2.0181,2.0183,192880000.0
2008-03-18 14:42:00,2.0183,2.01835,2.01765,2.01785,210100000.0
2008-03-18 14:43:00,2.01785,2.01845,2.01785,2.01845,209150000.0
2008-03-18 14:44:00,2.01845,2.0185,2.0177,2.0177,212400000.0
2008-03-18 14:45:00,2.0177,2.01815,2.0177,2.018,243600000.0
2008-03-18 14:46:00,2.018,2.01815,2.0178,2.01805,213100000.0
2008-03-18 14:47:00,2.01805,2.01835,2.0178,2.0178,253800000.0
2008-03-18 14:48:00,2.0178,2.018,2.01685,2.01685,224200000.0
2008-03-18 14:49:00,2.01685,2.01755,2.01685,2.0171,213700000.0
2008-03-18 14:50:00,2.0171,2.0172,2.0168,2.0169,204900000.0
2008-03-18 14:51:00,2.0169,2.0171,2.01665,2.01705,172400000.0
2008-03-18 14:52:00,2.01705,2.0175,2.0168,2.0168,229600000.0
2008-03-18 14:53:00,2.0168,2.01735,2.0166,2.01735,255400000.0
2008-03-18 14:54:00,2.01735,2.01735,2.01675,2.0168,224800000.0
2008-03-18 14:55:00,2.01685,2.01845,2.0168,2.01835,213400000.0
2008-03-18 14:56:00,2.0183,2.01835,2.01785,2.01785,307700000.0
2008-03-18 14:57:00,2.01785,2.0183,2.01775,2.0181,186800000.0
2008-03-18 14:58:00,2.0181,2.01815,2.0176,2.01815,195300000.0
2008-03-18 14:59:00,2.0182,2.01915,2.0178,2.01905,183000000.0
2008-03-18 15:00:00,2.01905,2.0194,2.01895,2.01905,257200000.0
2008-03-18 15:01:00,2.01905,2.0192,2.0188,2.0192,237700000.0
2008-03-18 15:02:00,2.0192,2.0192,2.01875,2.0188,224850000.0
2008-03-18 15:03:00,2.0188,2.01945,2.0187,2.01885,264400000.0
2008-03-18 15:04:00,2.01885,2.0189,2.0185,2.01855,192300000.0
2008-03-18 15:05:00,2.01855,2.0187,2.0185,2.0185,153600000.0
2008-03-18 15:06:00,2.0185,2.01865,2.018,2.018,267900000.0
2008-03-18 15:07:00,2.018,2.0184,2.018,2.01835,362100000.0
2008-03-18 15:08:00,2.01835,2.0186,2.018,2.01835,231400000.0
2008-03-18 15:09:00,2.0184,2.01845,2.0177,2.018,179700000.0
2008-03-18 15:10:00,2.01795,2.0181,2.01775,2.01795,242700000.0
2008-03-18 15:11:00,2.01795,2.0184,2.01795,2.0182,228700000.0
2008-03-18 15:12:00,2.0182,2.01835,2.0178,2.0179,230900000.0
2008-03-18 15:13:00,2.0179,2.01835,2.0176,2.01775,229000000.0
2008-03-18 15:14:00,2.01775,2.01785,2.0175,2.0175,156450000.0
2008-03-18 15:15:00,2.0175,2.0183,2.01725,2.0173,211000000.0
2008-03-18 15:16:00,2.0173,2.01775,2.0173,2.0176,171300000.0
2008-03-18 15:17:00,2.0176,2.01765,2.01735,2.01755,211000000.0
2008-03-18 15:18:00,2.01755,2.0176,2.01745,2.0176,216700000.0
2008-03-18 15:19:00,2.0176,2.01785,2.0176,2.01775,394900000.0
2008-03-18 15:20:00,2.01775,2.01835,2.0177,2.0183,389100000.0
2008-03-18 15:21:00,2.0183,2.0186,2.0182,2.0186,441000000.0
2008-03-18 15:22:00,2.0186,2.01905,2.0185,2.0186,179500000.0
2008-03-18 15:23:00,2.0186,2.01935,2.01855,2.0189,310300000.0
2008-03-18 15:24:00,2.0189,2.0189,2.01825,2.01825,296100000.0
2008-03-18 15:25:00,2.0183,2.01835,2.0179,2.01805,254600000.0
2008-03-18 15:26:00,2.01805,2.01805,2.01665,2.01665,319300000.0
2008-03-18 15:27:00,2.0167,2.0173,2.0166,2.0168,253300000.0
2008-03-18 15:28:00,2.01675,2.0168,2.01625,2.0163,326600000.0
2008-03-18 15:29:00,2.0163,2.0168,2.0163,2.0168,235000000.0
2008-03-18 15:30:00,2.0168,2.01735,2.0168,2.01705,299600000.0
2008-03-18 15:31:00,2.01705,2.0171,2.017,2.01705,345800000.0
2008-03-18 15:32:00,2.01705,2.01745,2.0169,2.0173,353700000.0
2008-03-18 15:33:00,2.0174,2.01775,2.01705,2.01775,259200000.0
2008-03-18 15:34:00,2.01775,2.01775,2.0172,2.0172,285300000.0
2008-03-18 15:35:00,2.0172,2.01755,2.01705,2.01755,288300000.0
2008-03-18 15:36:00,2.01755,2.01755,2.0173,2.01735,232700000.0
2008-03-18 15:37:00,2.0173,2.0173,2.01685,2.01685,190500000.0
2008-03-18 15:38:00,2.01685,2.01685,2.0164,2.0164,288000000.0
2008-03-18 15:39:00,2.0164,2.01675,2.0164,2.01655,202800000.0
2008-03-18 15:40:00,2.01655,2.01665,2.01645,2.0165,255900000.0
2008-03-18 15:41:00,2.0165,2.01715,2.01645,2.01695,311700000.0
2008-03-18 15:42:00,2.01695,2.01725,2.01645,2.0172,355300000.0
2008-03-18 15:43:00,2.0172,2.0172,2.0164,2.0164,357100000.0
2008-03-18 15:44:00,2.01635,2.01705,2.01635,2.0164,234900000.0
2008-03-18 15:45:00,2.01645,2.01675,2.01645,2.0166,269100000.0
2008-03-18 15:46:00,2.0166,2.0167,2.0162,2.0163,298700000.0
2008-03-18 15:47:00,2.0163,2.0164,2.0162,2.0164,264100000.0
2008-03-18 15:48:00,2.0164,2.01725,2.0164,2.01725,285700000.0
2008-03-18 15:49:00,2.01725,2.0175,2.01695,2.0175,473300000.0
2008-03-18 15:50:00,2.0175,2.01785,2.0175,2.01775,383900000.0
2008-03-18 15:51:00,2.01775,2.018,2.0177,2.0178,219400000.0
2008-03-18 15:52:00,2.0178,2.018,2.0177,2.01795,253600000.0
2008-03-18 15:53:00,2.01795,2.0182,2.0179,2.01795,268000000.0
2008-03-18 15:54:00,2.01795,2.0182,2.0178,2.0178,298800000.0
2008-03-18 15:55:00,2.0178,2.01795,2.0177,2.0177,300600000.0
2008-03-18 15:56:00,2.0177,2.0183,2.0177,2.0181,422600000.0
2008-03-18 15:57:00,2.0181,2.0181,2.0177,2.0178,289200000.0
2008-03-18 15:58:00,2.0178,2.0183,2.0178,2.01805,246300000.0
2008-03-18 15:59:00,2.01805,2.0185,2.01785,2.01835,237500000.0
2008-03-18 16:00:00,2.01835,2.01855,2.0182,2.0185,315600000.0
2008-03-18 16:01:00,2.0185,2.01855,2.018,2.018,291300000.0
2008-03-18 16:02:00,2.01805,2.0181,2.0177,2.01795,263400000.0
2008-03-18 16:03:00,2.01795,2.0182,2.0179,2.01815,235700000.0
2008-03-18 16:04:00,2.01815,2.01845,2.018,2.0183,233300000.0
2008-03-18 16:05:00,2.0183,2.01845,2.0182,2.0183,308600000.0
2008-03-18 16:06:00,2.01825,2.0186,2.01805,2.0184,289900000.0
2008-03-18 16:07:00,2.0184,2.0195,2.01835,2.0193,270200000.0
2008-03-18 16:08:00,2.0193,2.0193,2.0186,2.01925,308600000.0
2008-03-18 16:09:00,2.01925,2.01955,2.01915,2.0192,421400000.0
2008-03-18 16:10:00,2.0192,2.0193,2.0189,2.01915,468500000.0
2008-03-18 16:11:00,2.01915,2.01925,2.019,2.019,268900000.0
2008-03-18 16:12:00,2.019,2.0191,2.0188,2.01905,351900000.0
2008-03-18 16:13:00,2.01905,2.01905,2.0187,2.01875,148100000.0
2008-03-18 16:14:00,2.01875,2.0191,2.0186,2.0191,251200000.0
2008-03-18 16:15:00,2.01925,2.0199,2.0192,2.01955,246000000.0
2008-03-18 16:16:00,2.01955,2.0196,2.01905,2.01915,272500000.0
2008-03-18 16:17:00,2.01915,2.01915,2.019,2.0191,283100000.0
2008-03-18 16:18:00,2.01925,2.01935,2.0188,2.01885,246900000.0
2008-03-18 16:19:00,2.01875,2.01895,2.0186,2.0188,225300000.0
2008-03-18 16:20:00,2.0188,2.01915,2.01875,2.01895,222500000.0
2008-03-18 16:21:00,2.01895,2.0192,2.0189,2.0192,220200000.0
2008-03-18 16:22:00,2.0192,2.01925,2.0189,2.0189,192000000.0
2008-03-18 16:23:00,2.0188,2.01895,2.0186,2.0187,159700000.0
2008-03-18 16:24:00,2.0187,2.0187,2.0186,2.0187,239100000.0
2008-03-18 16:25:00,2.0187,2.0187,2.0186,2.0186,246600000.0
2008-03-18 16:26:00,2.0186,2.01875,2.0186,2.0187,325000000.0
2008-03-18 16:27:00,2.0187,2.0189,2.0186,2.0187,290700000.0
2008-03-18 16:28:00,2.0187,2.0188,2.0187,2.0187,334100000.0
2008-03-18 16:29:00,2.0187,2.0187,2.01855,2.0186,294800000.0
2008-03-18 16:30:00,2.0186,2.01895,2.0186,2.01885,291200000.0
2008-03-18 16:31:00,2.01885,2.0192,2.0186,2.01865,209850000.0
2008-03-18 16:32:00,2.01865,2.01865,2.018,2.01805,265850000.0
2008-03-18 16:33:00,2.01805,2.0182,2.018,2.01815,266100000.0
2008-03-18 16:34:00,2.01815,2.0182,2.0181,2.01815,237000000.0
2008-03-18 16:35:00,2.01815,2.01845,2.0181,2.0184,256400000.0
2008-03-18 16:36:00,2.0184,2.0184,2.0181,2.0183,223000000.0
2008-03-18 16:37:00,2.0183,2.0185,2.0182,2.01835,266700000.0
2008-03-18 16:38:00,2.01835,2.0189,2.01835,2.01875,220400000.0
2008-03-18 16:39:00,2.01875,2.01915,2.01875,2.01915,214700000.0
2008-03-18 16:40:00,2.01915,2.0194,2.01895,2.01915,300700000.0
2008-03-18 16:41:00,2.01915,2.01935,2.01895,2.01895,292300000.0
2008-03-18 16:42:00,2.01895,2.01895,2.0187,2.01885,255100000.0
2008-03-18 16:43:00,2.01885,2.01905,2.01885,2.019,204900000.0
2008-03-18 16:44:00,2.019,2.01955,2.019,2.01935,249500000.0
2008-03-18 16:45:00,2.0193,2.01945,2.01925,2.01935,289700000.0
2008-03-18 16:46:00,2.01935,2.0198,2.01935,2.0196,296900000.0
2008-03-18 16:47:00,2.0196,2.0197,2.0194,2.01955,260200000.0
2008-03-18 16:48:00,2.01955,2.0202,2.01955,2.02015,257900000.0
2008-03-18 16:49:00,2.02015,2.02025,2.0198,2.0199,191300000.0
2008-03-18 16:50:00,2.01965,2.0198,2.01965,2.0197,49600000.0
2008-03-18 16:51:00,2.0197,2.01985,2.01965,2.01965,214500000.0
2008-03-18 16:52:00,2.01965,2.01965,2.0192,2.0193,349100000.0
2008-03-18 16:53:00,2.0193,2.0193,2.0192,2.0193,385700000.0
2008-03-18 16:54:00,2.0193,2.0193,2.01915,2.01915,512100000.0
2008-03-18 16:55:00,2.0191,2.0194,2.01885,2.0194,236800000.0
2008-03-18 16:56:00,2.0194,2.01945,2.0192,2.01945,301100000.0
2008-03-18 16:57:00,2.0195,2.0195,2.019,2.019,291800000.0
2008-03-18 16:58:00,2.019,2.01925,2.019,2.0191,306200000.0
2008-03-18 16:59:00,2.0191,2.01965,2.01905,2.01935,277200000.0
2008-03-18 17:00:00,2.01935,2.0201,2.0193,2.01995,259200000.0
2008-03-18 17:01:00,2.01995,2.0202,2.0197,2.0198,442800000.0
2008-03-18 17:02:00,2.0198,2.02055,2.0198,2.02055,310900000.0
2008-03-18 17:03:00,2.0205,2.02065,2.0204,2.0205,279860000.0
2008-03-18 17:04:00,2.0205,2.0208,2.0203,2.0205,228580000.0
2008-03-18 17:05:00,2.0205,2.0205,2.0198,2.01995,282800000.0
2008-03-18 17:06:00,2.01995,2.0202,2.0198,2.02015,259900000.0
2008-03-18 17:07:00,2.02015,2.02085,2.0201,2.02065,290700000.0
2008-03-18 17:08:00,2.02065,2.0214,2.02065,2.02125,202400000.0
2008-03-18 17:09:00,2.02115,2.0212,2.021,2.021,197100000.0
2008-03-18 17:10:00,2.021,2.0211,2.0206,2.0207,322100000.0
2008-03-18 17:11:00,2.0207,2.0207,2.0199,2.02005,276000000.0
2008-03-18 17:12:00,2.02,2.02,2.01965,2.01965,244400000.0
2008-03-18 17:13:00,2.0196,2.0198,2.01925,2.0198,267600000.0
2008-03-18 17:14:00,2.0198,2.0203,2.01955,2.0196,280300000.0
2008-03-18 17:15:00,2.01965,2.02035,2.01965,2.0199,280840000.0
2008-03-18 17:16:00,2.02005,2.02005,2.01935,2.01945,269000000.0
2008-03-18 17:17:00,2.01945,2.01975,2.01885,2.01885,322840000.0
2008-03-18 17:18:00,2.01885,2.01935,2.01885,2.01915,299300000.0
2008-03-18 17:19:00,2.01915,2.01935,2.01915,2.01935,178480000.0
2008-03-18 17:20:00,2.01935,2.01935,2.0192,2.01925,196600000.0
2008-03-18 17:21:00,2.01925,2.01965,2.01925,2.01965,184700000.0
2008-03-18 17:22:00,2.01965,2.01965,2.01945,2.01955,228580000.0
2008-03-18 17:23:00,2.01955,2.01955,2.0192,2.0192,331200000.0
2008-03-18 17:24:00,2.0192,2.01925,2.019,2.01905,250000000.0
2008-03-18 17:25:00,2.0191,2.0192,2.01905,2.01915,382180000.0
2008-03-18 17:26:00,2.01915,2.01935,2.0191,2.0192,235980000.0
2008-03-18 17:27:00,2.0192,2.0194,2.0192,2.0193,199800000.0
2008-03-18 17:28:00,2.0193,2.0194,2.0192,2.0193,246000000.0
2008-03-18 17:29:00,2.0193,2.0194,2.0192,2.0194,216780000.0
2008-03-18 17:30:00,2.0194,2.01955,2.01865,2.0191,177200000.0
2008-03-18 17:31:00,2.0191,2.0193,2.0188,2.0193,224100000.0
2008-03-18 17:32:00,2.0193,2.01945,2.0191,2.0193,235400000.0
2008-03-18 17:33:00,2.0193,2.0194,2.01895,2.01905,194600000.0
2008-03-18 17:34:00,2.01905,2.0192,2.01895,2.01915,183500000.0
2008-03-18 17:35:00,2.01915,2.0195,2.0191,2.0195,241700000.0
2008-03-18 17:36:00,2.0195,2.0196,2.01915,2.0195,421300000.0
2008-03-18 17:37:00,2.0195,2.0197,2.0193,2.01945,270800000.0
2008-03-18 17:38:00,2.01945,2.0196,2.0192,2.0194,219400000.0
2008-03-18 17:39:00,2.0194,2.0194,2.0188,2.01905,186500000.0
2008-03-18 17:40:00,2.01905,2.01925,2.0189,2.019,261300000.0
2008-03-18 17:41:00,2.019,2.0194,2.019,2.0194,294300000.0
2008-03-18 17:42:00,2.0194,2.01955,2.01935,2.0195,221400000.0
2008-03-18 17:43:00,2.0195,2.01975,2.0195,2.01965,269200000.0
2008-03-18 17:44:00,2.01965,2.0198,2.01955,2.0197,192500000.0
2008-03-18 17:45:00,2.0197,2.02005,2.01955,2.0197,219600000.0
2008-03-18 17:46:00,2.01965,2.01965,2.01935,2.0195,328480000.0
2008-03-18 17:47:00,2.0195,2.01965,2.0194,2.01955,204680000.0
2008-03-18 17:48:00,2.01955,2.0202,2.01955,2.02005,200780000.0
2008-03-18 17:49:00,2.02005,2.0203,2.0197,2.01975,266360000.0
2008-03-18 17:50:00,2.01975,2.0202,2.0197,2.0198,261380000.0
2008-03-18 17:51:00,2.0198,2.02,2.01975,2.0199,192180000.0
2008-03-18 17:52:00,2.0199,2.0201,2.01985,2.01985,178520000.0
2008-03-18 17:53:00,2.01985,2.0204,2.0198,2.0202,271000000.0
2008-03-18 17:54:00,2.0202,2.02045,2.02,2.0204,217280000.0
2008-03-18 17:55:00,2.0204,2.02045,2.01995,2.02,226780000.0
2008-03-18 17:56:00,2.02,2.0204,2.0199,2.02035,165780000.0
2008-03-18 17:57:00,2.02035,2.0206,2.01985,2.02015,187740000.0
2008-03-18 17:58:00,2.02015,2.0207,2.02015,2.0206,240120000.0
2008-03-18 17:59:00,2.0206,2.02155,2.02055,2.02155,898870000.0
2008-03-18 18:00:00,2.02155,2.02155,2.02095,2.02125,612600000.0
2008-03-18 18:01:00,2.02125,2.0215,2.0211,2.0213,495950000.0
2008-03-18 18:02:00,2.0213,2.02165,2.0212,2.0215,346900000.0
2008-03-18 18:03:00,2.0215,2.0218,2.02115,2.0213,233400000.0
2008-03-18 18:04:00,2.0213,2.0213,2.0208,2.02105,468300000.0
2008-03-18 18:05:00,2.02105,2.0211,2.02095,2.021,519900000.0
2008-03-18 18:06:00,2.021,2.02115,2.02095,2.02095,403500000.0
2008-03-18 18:07:00,2.02095,2.0211,2.0209,2.02095,242800000.0
2008-03-18 18:08:00,2.02095,2.0211,2.02095,2.0211,188600000.0
2008-03-18 18:09:00,2.02105,2.02125,2.021,2.0212,184100000.0
2008-03-18 18:10:00,2.0212,2.02145,2.02095,2.0213,223800000.0
2008-03-18 18:11:00,2.0213,2.0213,2.02025,2.02025,328900000.0
2008-03-18 18:12:00,2.02025,2.0203,2.02005,2.0201,195500000.0
2008-03-18 18:13:00,2.0201,2.0202,2.02,2.0201,212300000.0
2008-03-18 18:14:00,2.0201,2.02015,2.02,2.02005,206200000.0
2008-03-18 18:15:00,2.02005,2.02005,2.0197,2.01975,284500000.0
2008-03-18 18:16:00,2.01975,2.01975,2.0193,2.0194,231900000.0
2008-03-18 18:17:00,2.0194,2.01975,2.0192,2.0193,216300000.0
2008-03-18 18:18:00,2.0193,2.0195,2.0192,2.0195,172150000.0
2008-03-18 18:19:00,2.0195,2.0199,2.01935,2.01955,92150000.0
2008-03-18 18:20:00,2.01955,2.01955,2.0192,2.01925,171200000.0
2008-03-18 18:21:00,2.01925,2.0194,2.0191,2.01915,214200000.0
2008-03-18 18:22:00,2.0191,2.01965,2.0189,2.0195,238600000.0
2008-03-18 18:23:00,2.0195,2.01975,2.0195,2.01965,166400000.0
2008-03-18 18:24:00,2.01965,2.01995,2.01965,2.0198,504700000.0
2008-03-18 18:25:00,2.01975,2.02025,2.01955,2.02025,243100000.0
2008-03-18 18:26:00,2.02025,2.0205,2.0199,2.02015,243300000.0
2008-03-18 18:27:00,2.02015,2.02045,2.0201,2.02035,227700000.0
2008-03-18 18:28:00,2.02035,2.02055,2.0203,2.0203,201000000.0
2008-03-18 18:29:00,2.0203,2.0203,2.01975,2.0198,389800000.0
2008-03-18 18:30:00,2.0198,2.02,2.01965,2.01995,283300000.0
2008-03-18 18:31:00,2.0199,2.0209,2.0199,2.0209,240800000.0
2008-03-18 18:32:00,2.0209,2.02135,2.0205,2.0206,222200000.0
2008-03-18 18:33:00,2.0206,2.02085,2.02015,2.0206,189400000.0
2008-03-18 18:34:00,2.0206,2.0206,2.02015,2.0202,203100000.0
2008-03-18 18:35:00,2.0202,2.0205,2.02015,2.02045,161000000.0
2008-03-18 18:36:00,2.02045,2.02045,2.02015,2.02015,470600000.0
2008-03-18 18:37:00,2.02015,2.0203,2.01995,2.0201,433300000.0
2008-03-18 18:38:00,2.0201,2.0201,2.0198,2.01995,250100000.0
2008-03-18 18:39:00,2.01995,2.0204,2.0199,2.0203,131300000.0
2008-03-18 18:40:00,2.0203,2.02085,2.02015,2.02045,193700000.0
2008-03-18 18:41:00,2.02045,2.02055,2.0203,2.0203,177800000.0
2008-03-18 18:42:00,2.0203,2.0208,2.0202,2.0205,459250000.0
2008-03-18 18:43:00,2.0205,2.0205,2.0199,2.0201,1154900001.0
2008-03-18 18:44:00,2.0201,2.0204,2.0198,2.0201,812800003.0
2008-03-18 18:45:00,2.0201,2.0202,2.0197,2.0197,477900000.0
2008-03-18 18:46:00,2.0197,2.0201,2.0197,2.0201,974100000.0
2008-03-18 18:47:00,2.02,2.0201,2.0198,2.0198,797100000.0
2008-03-18 18:48:00,2.0198,2.0201,2.0198,2.0199,1331400000.0
2008-03-18 18:49:00,2.0199,2.0201,2.0199,2.0201,1321100000.0
2008-03-18 18:50:00,2.0201,2.0202,2.02,2.02,518600000.0
2008-03-18 18:51:00,2.02,2.02,2.0195,2.0197,674700000.0
2008-03-18 18:52:00,2.0197,2.0199,2.0195,2.0197,580199997.0
2008-03-18 18:53:00,2.0197,2.0198,2.0197,2.0198,290900000.0
2008-03-18 18:54:00,2.0198,2.0204,2.0198,2.0201,1133599999.0
2008-03-18 18:55:00,2.0202,2.0208,2.0202,2.0208,718699998.0
2008-03-18 18:56:00,2.0208,2.0209,2.02055,2.0207,714600001.0
2008-03-18 18:57:00,2.0207,2.0208,2.0203,2.0203,909000000.0
2008-03-18 18:58:00,2.0202,2.021,2.0202,2.0202,769900001.0
2008-03-18 18:59:00,2.0202,2.0204,2.02,2.0201,388150000.0
2008-03-18 19:00:00,2.02,2.0201,2.0198,2.0198,759900000.0
2008-03-18 19:01:00,2.0198,2.02,2.0198,2.02,879500000.0
2008-03-18 19:02:00,2.02,2.0206,2.02,2.0206,1015200000.0
2008-03-18 19:03:00,2.0206,2.0207,2.0205,2.0205,634800000.0
2008-03-18 19:04:00,2.0205,2.0212,2.0205,2.0211,900700000.0
2008-03-18 19:05:00,2.0211,2.0213,2.021,2.0212,1078799999.0
2008-03-18 19:06:00,2.0211,2.0213,2.0209,2.0211,1348500001.0
2008-03-18 19:07:00,2.0213,2.0213,2.0212,2.0212,396300000.0
2008-03-18 19:08:00,2.0212,2.0216,2.0212,2.0214,863900000.0
2008-03-18 19:09:00,2.0215,2.0219,2.0214,2.0218,767300000.0
2008-03-18 19:10:00,2.0218,2.0227,2.0218,2.0222,579200000.0
2008-03-18 19:11:00,2.0222,2.0223,2.0218,2.0221,450000000.0
2008-03-18 19:12:00,2.0221,2.0222,2.022,2.0222,739700000.0
2008-03-18 19:13:00,2.0223,2.0225,2.0221,2.0225,843800000.0
2008-03-18 19:14:00,2.0225,2.024,2.0225,2.024,976200000.0
2008-03-18 19:15:00,2.024,2.0247,2.0239,2.0241,845900000.0
2008-03-18 19:16:00,2.0241,2.0241,2.0234,2.0234,858900001.0
2008-03-18 19:17:00,2.0234,2.0235,2.0233,2.0234,908099999.0
2008-03-18 19:18:00,2.0234,2.0237,2.0234,2.0236,778000000.0
2008-03-18 19:19:00,2.0236,2.0236,2.0233,2.0233,550400000.0
2008-03-18 19:20:00,2.0233,2.0235,2.0233,2.0233,602400000.0
2008-03-18 19:21:00,2.0233,2.0233,2.0228,2.0233,812000000.0
2008-03-18 19:22:00,2.0233,2.02495,2.0233,2.02495,654200000.0
2008-03-18 19:23:00,2.0251,2.0253,2.0248,2.0251,838200000.0
2008-03-18 19:24:00,2.0251,2.0255,2.025,2.0251,648500000.0
2008-03-18 19:25:00,2.0251,2.0253,2.02465,2.025,704500000.0
2008-03-18 19:26:00,2.025,2.0253,2.025,2.025,975500000.0
2008-03-18 19:27:00,2.025,2.0256,2.0248,2.025,905599998.0
2008-03-18 19:28:00,2.0253,2.0256,2.0252,2.0253,657100000.0
2008-03-18 19:29:00,2.0253,2.0257,2.0253,2.0257,932500000.0
2008-03-18 19:30:00,2.0257,2.0263,2.0257,2.0261,614100000.0
2008-03-18 19:31:00,2.0261,2.0263,2.0254,2.0255,608400000.0
2008-03-18 19:32:00,2.0255,2.0257,2.0253,2.0254,721800000.0
2008-03-18 19:33:00,2.0254,2.0256,2.0251,2.0252,791600000.0
2008-03-18 19:34:00,2.0252,2.0252,2.0248,2.0249,584000000.0
2008-03-18 19:35:00,2.025,2.0251,2.0248,2.0251,694900000.0
2008-03-18 19:36:00,2.0251,2.0256,2.025,2.0255,1124800000.0
2008-03-18 19:37:00,2.0255,2.0255,2.0245,2.0251,1185000000.0
2008-03-18 19:38:00,2.0251,2.0254,2.0251,2.0254,911400000.0
2008-03-18 19:39:00,2.0254,2.0262,2.0252,2.0261,823200000.0
2008-03-18 19:40:00,2.026,2.026,2.0252,2.0252,782900000.0
2008-03-18 19:41:00,2.0252,2.0262,2.0252,2.026,862600000.0
2008-03-18 19:42:00,2.026,2.0261,2.0251,2.0252,683900000.0
2008-03-18 19:43:00,2.0252,2.0259,2.0252,2.0256,520900000.0
2008-03-18 19:44:00,2.0256,2.0259,2.0255,2.0259,902200000.0
2008-03-18 19:45:00,2.026,2.0267,2.0259,2.0265,622300000.0
2008-03-18 19:46:00,2.0265,2.0272,2.0264,2.0264,901500000.0
2008-03-18 19:47:00,2.0264,2.0273,2.0264,2.0272,574200000.0
2008-03-18 19:48:00,2.0272,2.0273,2.0268,2.0271,787499999.0
2008-03-18 19:49:00,2.0271,2.0271,2.0264,2.0266,721900000.0
2008-03-18 19:50:00,2.0266,2.0267,2.026,2.0261,966000000.0
2008-03-18 19:51:00,2.0261,2.0261,2.0255,2.0255,629600000.0
2008-03-18 19:52:00,2.0255,2.0255,2.0251,2.0251,529300000.0
2008-03-18 19:53:00,2.0253,2.0255,2.025,2.0252,576400000.0
2008-03-18 19:54:00,2.0252,2.0255,2.0246,2.0248,724900001.0
2008-03-18 19:55:00,2.0248,2.0249,2.0246,2.0248,439500000.0
2008-03-18 19:56:00,2.0248,2.0256,2.0248,2.025,728250001.0
2008-03-18 19:57:00,2.025,2.0254,2.025,2.0251,598600000.0
2008-03-18 19:58:00,2.0251,2.0256,2.025,2.0252,586900000.0
2008-03-18 19:59:00,2.0252,2.0254,2.025,2.0252,1057200000.0
2008-03-18 20:00:00,2.0252,2.0252,2.0245,2.0247,480000000.0
2008-03-18 20:01:00,2.0247,2.0247,2.0238,2.0239,954299999.0
2008-03-18 20:02:00,2.0238,2.0244,2.0235,2.0235,871800000.0
2008-03-18 20:03:00,2.0235,2.0241,2.0235,2.0241,1351200000.0
2008-03-18 20:04:00,2.0241,2.0247,2.0241,2.0245,1252700000.0
2008-03-18 20:05:00,2.0245,2.025,2.0245,2.0246,651100000.0
2008-03-18 20:06:00,2.0246,2.0246,2.0239,2.0242,850600000.0
2008-03-18 20:07:00,2.0242,2.0247,2.0241,2.0245,1717600001.0
2008-03-18 20:08:00,2.0242,2.0243,2.023,2.0233,1311200000.0
2008-03-18 20:09:00,2.0233,2.0241,2.0233,2.024,760400000.0
2008-03-18 20:10:00,2.024,2.0242,2.0236,2.024,392600000.0
2008-03-18 20:11:00,2.024,2.02485,2.0235,2.0245,1226200000.0
2008-03-18 20:12:00,2.0245,2.0255,2.0239,2.0243,931200000.0
2008-03-18 20:13:00,2.025,2.0253,2.024,2.02405,548800000.0
2008-03-18 20:14:00,2.02413,2.0243,2.0198,2.02022,715800000.0
2008-03-18 20:15:00,2.0194,2.02318,2.0194,2.0228,488500000.0
2008-03-18 20:16:00,2.0228,2.023,2.0199,2.0201,669050000.0
2008-03-18 20:17:00,2.0201,2.0202,2.0179,2.0187,623200000.0
2008-03-18 20:18:00,2.0186,2.0195,2.018,2.0193,815100000.0
2008-03-18 20:19:00,2.0193,2.0196,2.01795,2.0195,813300000.0
2008-03-18 20:20:00,2.0195,2.0197,2.0179,2.0186,1335300000.0
2008-03-18 20:21:00,2.0185,2.0189,2.0165,2.01735,1321900000.0
2008-03-18 20:22:00,2.0174,2.0193,2.0174,2.0182,1143900000.0
2008-03-18 20:23:00,2.0182,2.0188,2.0177,2.0177,1101300000.0
2008-03-18 20:24:00,2.01775,2.0189,2.0177,2.0188,977900000.0
2008-03-18 20:25:00,2.0187,2.0188,2.0178,2.0178,389400000.0
2008-03-18 20:26:00,2.0179,2.018,2.0167,2.0169,1139550005.0
2008-03-18 20:27:00,2.0169,2.0171,2.01665,2.0167,722000000.0
2008-03-18 20:28:00,2.0167,2.0167,2.01665,2.01665,1247000000.0
2008-03-18 20:29:00,2.01665,2.017,2.0165,2.0168,1133100000.0
2008-03-18 20:30:00,2.0168,2.0176,2.0167,2.0167,854900000.0
2008-03-18 20:31:00,2.0167,2.0173,2.0167,2.0172,508000000.0
2008-03-18 20:32:00,2.0172,2.0181,2.0172,2.0181,1150900000.0
2008-03-18 20:33:00,2.0182,2.0185,2.0171,2.0179,954200001.0
2008-03-18 20:34:00,2.0179,2.0179,2.01705,2.0171,639700000.0
2008-03-18 20:35:00,2.0171,2.0177,2.01705,2.0177,715400000.0
2008-03-18 20:36:00,2.0177,2.018,2.0176,2.0177,980000000.0
2008-03-18 20:37:00,2.0177,2.0177,2.0168,2.0172,779600000.0
2008-03-18 20:38:00,2.0174,2.0176,2.01705,2.01705,1128800003.0
2008-03-18 20:39:00,2.017,2.0177,2.0166,2.0166,467400000.0
2008-03-18 20:40:00,2.0166,2.017,2.0166,2.0168,606900000.0
2008-03-18 20:41:00,2.0169,2.0171,2.0168,2.017,283100000.0
2008-03-18 20:42:00,2.017,2.0172,2.0168,2.0168,759400000.0
2008-03-18 20:43:00,2.0168,2.017,2.0166,2.0167,870100000.0
2008-03-18 20:44:00,2.0168,2.0173,2.0166,2.017,830800000.0
2008-03-18 20:45:00,2.017,2.0172,2.0169,2.017,1105400000.0
2008-03-18 20:46:00,2.017,2.0176,2.017,2.0171,1174200000.0
2008-03-18 20:47:00,2.0171,2.0172,2.0167,2.0167,613200000.0
2008-03-18 20:48:00,2.0167,2.0168,2.016,2.0164,1300900000.0
2008-03-18 20:49:00,2.0164,2.0164,2.0153,2.0159,1313700000.0
2008-03-18 20:50:00,2.0159,2.016,2.0152,2.0153,1088599997.0
2008-03-18 20:51:00,2.0153,2.0163,2.0153,2.016,1058700000.0
2008-03-18 20:52:00,2.016,2.0165,2.0158,2.0162,985000000.0
2008-03-18 20:53:00,2.0162,2.0164,2.0157,2.016,1133400002.0
2008-03-18 20:54:00,2.0162,2.0175,2.0161,2.017,567800000.0
2008-03-18 20:55:00,2.017,2.0176,2.017,2.0176,1661199994.0
2008-03-18 20:56:00,2.0176,2.0182,2.0176,2.0178,1838199997.0
2008-03-18 20:57:00,2.0178,2.0179,2.0174,2.0174,1509600000.0
2008-03-18 20:58:00,2.0175,2.018,2.0174,2.0179,1548199994.0
2008-03-18 20:59:00,2.0179,2.01845,2.0178,2.0178,1587299999.0
2008-03-18 21:00:00,2.0178,2.0179,2.0174,2.0177,1390300001.0
2008-03-18 21:01:00,2.0177,2.018,2.0174,2.0176,1469100001.0
2008-03-18 21:02:00,2.0176,2.0179,2.0174,2.0174,1168200000.0
2008-03-18 21:03:00,2.0174,2.0177,2.0174,2.0177,783700000.0
2008-03-18 21:04:00,2.0177,2.01815,2.0174,2.0177,364600000.0
2008-03-18 21:05:00,2.0177,2.0181,2.0172,2.0172,629400000.0
2008-03-18 21:06:00,2.0173,2.0177,2.017,2.0172,186500000.0
2008-03-18 21:07:00,2.0172,2.0175,2.0167,2.0167,444000000.0
2008-03-18 21:08:00,2.0167,2.0172,2.0162,2.017,332000000.0
2008-03-18 21:09:00,2.0171,2.0171,2.0155,2.016,730000000.0
2008-03-18 21:10:00,2.016,2.016,2.0151,2.0152,666700000.0
2008-03-18 21:11:00,2.0152,2.0153,2.0141,2.0141,644800000.0
2008-03-18 21:12:00,2.0141,2.0156,2.0141,2.0148,612600001.0
2008-03-18 21:13:00,2.0148,2.0151,2.0136,2.0136,1236200000.0
2008-03-18 21:14:00,2.0136,2.0137,2.0133,2.0135,1497700001.0
2008-03-18 21:15:00,2.0135,2.0136,2.0122,2.0129,757000000.0
2008-03-18 21:16:00,2.0129,2.0135,2.0129,2.0135,507300000.0
2008-03-18 21:17:00,2.0135,2.0143,2.0135,2.0142,1027400000.0
2008-03-18 21:18:00,2.0142,2.0155,2.0142,2.0154,631799998.0
2008-03-18 21:19:00,2.0154,2.0158,2.0153,2.0156,1006700000.0
2008-03-18 21:20:00,2.0156,2.0157,2.0151,2.0152,976399999.0
2008-03-18 21:21:00,2.0152,2.0154,2.015,2.0154,595600000.0
2008-03-18 21:22:00,2.0155,2.0158,2.0154,2.0156,1718400001.0
2008-03-18 21:23:00,2.0156,2.0157,2.0154,2.0157,1409000002.0
2008-03-18 21:24:00,2.0157,2.016,2.0156,2.0156,1302100000.0
2008-03-18 21:25:00,2.0156,2.0156,2.0152,2.0155,415000000.0
2008-03-18 21:26:00,2.0155,2.0155,2.0149,2.0149,1557000001.0
2008-03-18 21:27:00,2.0056,2.0057,2.0055,2.0055,1804799987.0
2008-03-18 21:28:00,2.0056,2.0058,2.0054,2.0054,1804799987.0
2008-03-18 21:29:00,2.015,2.0151,2.015,2.0151,1804799987.0
2008-03-18 21:30:00,2.0151,2.0156,2.0151,2.0156,1793499999.0
2008-03-18 21:31:00,2.0156,2.0161,2.0155,2.0159,1475700008.0
2008-03-18 21:32:00,2.0159,2.0162,2.0159,2.0162,600400001.0
2008-03-18 21:33:00,2.0162,2.0162,2.0156,2.0156,501700004.0
2008-03-18 21:34:00,2.0156,2.0158,2.0155,2.0155,867700000.0
2008-03-18 21:35:00,2.0155,2.0155,2.0145,2.0145,1148400000.0
2008-03-18 21:36:00,2.0145,2.0145,2.0139,2.0139,584100000.0
2008-03-18 21:37:00,2.0138,2.0138,2.0135,2.0135,1092000000.0
2008-03-18 21:38:00,2.0135,2.0136,2.0135,2.0135,518400000.0
2008-03-18 21:39:00,2.0135,2.0136,2.0129,2.0133,1077600000.0
2008-03-18 21:40:00,2.0133,2.0136,2.0126,2.0126,1030000000.0
2008-03-18 21:41:00,2.0126,2.0126,2.0119,2.012,929200000.0
2008-03-18 21:42:00,2.012,2.0125,2.0119,2.0123,682000000.0
2008-03-18 21:43:00,2.0122,2.0126,2.0121,2.0122,1004000002.0
2008-03-18 21:44:00,2.0122,2.0122,2.0115,2.0115,1148799999.0
2008-03-18 21:45:00,2.0115,2.0121,2.0115,2.0119,1110400000.0
2008-03-18 21:46:00,2.0119,2.012,2.0116,2.012,1130299997.0
2008-03-18 21:47:00,2.012,2.0122,2.012,2.0122,445600000.0
2008-03-18 21:48:00,2.0122,2.0127,2.0119,2.0119,656200000.0
2008-03-18 21:49:00,2.0119,2.0119,2.0116,2.0116,381500000.0
2008-03-18 21:50:00,2.0116,2.0117,2.0107,2.0109,439199991.0
2008-03-18 21:51:00,2.0109,2.0111,2.0104,2.0106,877300000.0
2008-03-18 21:52:00,2.0106,2.0108,2.00875,2.0093,913799999.0
2008-03-18 21:53:00,2.0093,2.0097,2.0084,2.0088,528900000.0
2008-03-18 21:54:00,2.0088,2.0088,2.0081,2.0084,502000000.0
2008-03-18 21:55:00,2.0084,2.0092,2.0082,2.0085,489700000.0
2008-03-18 21:56:00,2.0085,2.0091,2.0085,2.0091,942800000.0
2008-03-18 21:57:00,2.0091,2.0092,2.0085,2.0089,1125499999.0
2008-03-18 21:58:00,2.0089,2.0091,2.0085,2.009,1258900000.0
2008-03-18 21:59:00,2.0088,2.0089,2.008,2.008,254300000.0
2008-03-18 22:00:00,2.008,2.008,2.0072,2.0074,881500000.0
2008-03-18 22:01:00,2.0074,2.0078,2.0072,2.0074,696800000.0
2008-03-18 22:02:00,2.0074,2.0076,2.0072,2.0073,243100000.0
2008-03-18 22:03:00,2.0073,2.0073,2.0065,2.0068,222100000.0
2008-03-18 22:04:00,2.0068,2.0068,2.0058,2.0058,449900000.0
2008-03-18 22:05:00,2.0058,2.0065,2.0058,2.0062,729100000.0
2008-03-18 22:06:00,2.0062,2.0062,2.0056,2.0058,183100000.0
2008-03-18 22:07:00,2.0058,2.0062,2.0056,2.006,229700000.0
2008-03-18 22:08:00,2.006,2.0061,2.0055,2.0056,96500000.0
2008-03-18 22:09:00,2.0056,2.0056,2.0049,2.0053,812700000.0
2008-03-18 22:10:00,2.0053,2.0056,2.0049,2.0055,613600000.0
2008-03-18 22:11:00,2.0055,2.0066,2.0055,2.006,970600000.0
2008-03-18 22:12:00,2.006,2.0066,2.006,2.0061,1020600000.0
2008-03-18 22:13:00,2.0061,2.0067,2.0061,2.0067,739700000.0
2008-03-18 22:14:00,2.0067,2.0067,2.0049,2.0049,470100000.0
2008-03-18 22:15:00,2.0049,2.0049,2.0043,2.0046,478700000.0
2008-03-18 22:16:00,2.0046,2.005,2.0043,2.0047,1118100000.0
2008-03-18 22:17:00,2.0047,2.0049,2.0047,2.0048,1485600000.0
2008-03-18 22:18:00,2.0048,2.0049,2.0048,2.0048,1158400000.0
2008-03-18 22:19:00,2.0048,2.005,2.0048,2.005,830400000.0
2008-03-18 22:20:00,2.005,2.0054,2.0048,2.0054,886800000.0
2008-03-18 22:21:00,2.0054,2.0055,2.0051,2.0054,1130400003.0
2008-03-18 22:22:00,2.0055,2.0055,2.0046,2.0051,626800000.0
2008-03-18 22:23:00,2.0051,2.0053,2.0051,2.0053,517600000.0
2008-03-18 22:24:00,2.0053,2.0055,2.0051,2.0052,341600000.0
2008-03-18 22:25:00,2.0053,2.0054,2.0051,2.0052,912400000.0
2008-03-18 22:26:00,2.0053,2.0056,2.0052,2.0054,820000000.0
2008-03-18 22:27:00,2.0054,2.0057,2.0054,2.0055,682400000.0
2008-03-18 22:28:00,2.0055,2.0059,2.0055,2.0055,840400000.0
2008-03-18 22:29:00,2.0055,2.0055,2.0053,2.0055,862500000.0
2008-03-18 22:30:00,2.0055,2.0059,2.0055,2.0055,1560400000.0
2008-03-18 22:31:00,2.0055,2.0056,2.0054,2.0054,720000000.0
2008-03-18 22:32:00,2.0054,2.0055,2.0054,2.0055,1048800000.0
2008-03-18 22:33:00,2.0055,2.0058,2.0052,2.0057,1401200003.0
2008-03-18 22:34:00,2.0057,2.0057,2.0053,2.0053,997599998.0
2008-03-18 22:35:00,2.0053,2.0053,2.0053,2.0053,1026400000.0
2008-03-18 22:36:00,2.0053,2.0053,2.0052,2.0052,1395600000.0
2008-03-18 22:37:00,2.0052,2.0052,2.005,2.005,1012800000.0
2008-03-18 22:38:00,2.005,2.0054,2.005,2.0051,939100000.0
2008-03-18 22:39:00,2.0051,2.0051,2.0051,2.0051,332800000.0
2008-03-18 22:40:00,2.0051,2.0054,2.0051,2.0053,1104000000.0
2008-03-18 22:41:00,2.0053,2.0053,2.0052,2.0052,644000000.0
2008-03-18 22:42:00,2.0052,2.0052,2.0051,2.0051,460800000.0
2008-03-18 22:43:00,2.0051,2.0052,2.0051,2.0052,427200000.0
2008-03-18 22:44:00,2.0052,2.0052,2.0052,2.0052,312000000.0
2008-03-18 22:45:00,2.0052,2.0056,2.0052,2.0052,985600000.0
2008-03-18 22:46:00,2.0052,2.0054,2.0051,2.0054,1442399996.0
2008-03-18 22:47:00,2.0054,2.0055,2.0052,2.0055,1417599992.0
2008-03-18 22:48:00,2.0055,2.0055,2.0052,2.0053,1706399992.0
2008-03-18 22:49:00,2.0053,2.0054,2.0053,2.0053,1595600000.0
2008-03-18 22:50:00,2.0053,2.0059,2.0052,2.0057,1112600000.0
2008-03-18 22:51:00,2.0057,2.0057,2.0056,2.0056,1053600000.0
2008-03-18 22:52:00,2.0056,2.0057,2.0056,2.0056,652800000.0
2008-03-18 22:53:00,2.0056,2.0058,2.0056,2.0058,619500000.0
2008-03-18 22:54:00,2.0058,2.0058,2.0056,2.0056,203100000.0
2008-03-18 22:55:00,2.0056,2.006,2.0054,2.006,48600000.0
2008-03-18 22:56:00,2.006,2.006,2.0057,2.0057,51300000.0
2008-03-18 22:57:00,2.0057,2.0057,2.0055,2.0055,354200000.0
2008-03-18 22:58:00,2.0055,2.0057,2.0055,2.0056,1236799996.0
2008-03-18 22:59:00,2.0056,2.0063,2.0056,2.0063,1780400000.0
2008-03-18 23:00:00,2.0062,2.0069,2.0062,2.0068,2072000000.0
2008-03-18 23:01:00,2.0068,2.0071,2.0068,2.0068,1979100000.0
2008-03-18 23:02:00,2.0068,2.0071,2.0066,2.0067,1699200000.0
2008-03-18 23:03:00,2.0067,2.0073,2.0065,2.0069,842500000.0
2008-03-18 23:04:00,2.0069,2.0073,2.0069,2.0069,1354700000.0
2008-03-18 23:05:00,2.009,2.009,2.0088,2.009,1151200000.0
2008-03-18 23:06:00,2.007,2.0072,2.007,2.007,1151200000.0
2008-03-18 23:07:00,2.007,2.007,2.007,2.007,523200000.0
2008-03-18 23:08:00,2.007,2.0071,2.007,2.0071,744800000.0
2008-03-18 23:09:00,2.0071,2.0071,2.007,2.007,1789600000.0
2008-03-18 23:10:00,2.0089,2.0094,2.0089,2.009,1920000000.0
2008-03-18 23:11:00,2.007,2.007,2.007,2.007,1920000000.0
2008-03-18 23:12:00,2.007,2.007,2.007,2.007,1720000000.0
2008-03-18 23:13:00,2.007,2.007,2.007,2.007,1752000000.0
2008-03-18 23:14:00,2.0089,2.0092,2.0088,2.0091,776000000.0
2008-03-18 23:15:00,2.0069,2.0073,2.0069,2.0073,776000000.0
2008-03-18 23:16:00,2.0073,2.0073,2.007,2.007,1248800000.0
2008-03-18 23:17:00,2.007,2.007,2.0068,2.0068,1817100000.0
2008-03-18 23:18:00,2.0092,2.0096,2.0092,2.0095,1838400000.0
2008-03-18 23:19:00,2.0072,2.0073,2.0071,2.0071,1838400000.0
2008-03-18 23:20:00,2.0071,2.0074,2.0071,2.0071,1744000000.0
2008-03-18 23:21:00,2.0071,2.0072,2.0071,2.0072,1758400000.0
2008-03-18 23:22:00,2.0072,2.0072,2.0072,2.0072,1934400000.0
2008-03-18 23:23:00,2.0072,2.0074,2.0072,2.0074,1732800000.0
2008-03-18 23:24:00,2.0074,2.0074,2.0074,2.0074,1736000000.0
2008-03-18 23:25:00,2.0074,2.0078,2.0074,2.0074,1731200000.0
2008-03-18 23:26:00,2.0074,2.0074,2.0069,2.0073,1637800000.0
2008-03-18 23:27:00,2.0073,2.0073,2.0069,2.0069,1734600000.0
2008-03-18 23:28:00,2.0116,2.0116,2.0114,2.0116,1736600000.0
2008-03-18 23:29:00,2.0071,2.0074,2.0069,2.0071,1736600000.0
2008-03-18 23:30:00,2.0071,2.0077,2.007,2.0072,2036000000.0
2008-03-18 23:31:00,2.0072,2.0074,2.0072,2.0074,1788400000.0
2008-03-18 23:32:00,2.0074,2.0076,2.0072,2.0073,1843600000.0
2008-03-18 23:33:00,2.0073,2.0075,2.0072,2.0073,1532800000.0
2008-03-18 23:34:00,2.0073,2.0074,2.0073,2.0073,1855200000.0
2008-03-18 23:35:00,2.0073,2.0073,2.0071,2.0071,1776000000.0
2008-03-18 23:36:00,2.0071,2.0074,2.0071,2.0074,2073600000.0
2008-03-18 23:37:00,2.0074,2.0076,2.0071,2.0076,1778000000.0
2008-03-18 23:38:00,2.0098,2.0098,2.0097,2.0098,1757400000.0
2008-03-18 23:39:00,2.00755,2.0076,2.0071,2.0071,1757400000.0
2008-03-18 23:40:00,2.0071,2.0075,2.0071,2.0075,1784000000.0
2008-03-18 23:41:00,2.0099,2.01,2.0098,2.0098,1871000001.0
2008-03-18 23:42:00,2.00785,2.0085,2.00785,2.0079,1871000001.0
2008-03-18 23:43:00,2.0079,2.008,2.0078,2.00795,645400000.0
2008-03-18 23:44:00,2.00795,2.008,2.0079,2.008,492400000.0
2008-03-18 23:45:00,2.008,2.0081,2.008,2.0081,530400000.0
2008-03-18 23:46:00,2.0081,2.0081,2.0081,2.0081,525600000.0
2008-03-18 23:47:00,2.0081,2.0084,2.0081,2.0083,648000000.0
2008-03-18 23:48:00,2.009,2.0091,2.009,2.009,1951200000.0
2008-03-18 23:49:00,2.0089,2.0091,2.0089,2.009,1951200000.0
2008-03-18 23:50:00,2.0091,2.0091,2.0088,2.0089,1951200000.0
2008-03-18 23:52:00,2.0087,2.0087,2.0087,2.0087,1951200000.0
2008-03-18 23:53:00,2.0076,2.0076,2.0075,2.0075,1951200000.0
2008-03-18 23:54:00,2.0075,2.0081,2.0075,2.0077,2122800000.0
2008-03-18 23:55:00,2.0077,2.0081,2.0077,2.0077,1781200000.0
2008-03-18 23:56:00,2.0077,2.0083,2.0073,2.008,1607500008.0
2008-03-18 23:57:00,2.008,2.008,2.0075,2.0075,518600000.0
2008-03-18 23:58:00,2.0075,2.0083,2.0075,2.0081,540800000.0
2008-03-18 23:59:00,2.0081,2.0084,2.0081,2.0084,520800000.0
2008-03-19 00:00:00,2.0084,2.0084,2.0083,2.0083,1270400000.0
2008-03-19 00:01:00,2.0083,2.0088,2.0083,2.0088,1397200000.0
2008-03-19 00:02:00,2.0088,2.009,2.0084,2.0085,1442400000.0
2008-03-19 00:03:00,2.0085,2.009,2.0084,2.00885,1162000000.0
2008-03-19 00:04:00,2.00885,2.0089,2.00885,2.00885,175200000.0
2008-03-19 00:05:00,2.009,2.00905,2.0087,2.009,180800000.0
2008-03-19 00:06:00,2.009,2.0091,2.00885,2.0091,163100000.0
2008-03-19 00:07:00,2.0091,2.0091,2.0091,2.0091,43400000.0
2008-03-19 00:08:00,2.0091,2.0091,2.0087,2.0088,236200000.0
2008-03-19 00:09:00,2.0088,2.00915,2.00875,2.009,264000000.0
2008-03-19 00:10:00,2.009,2.00925,2.0089,2.0092,235200000.0
2008-03-19 00:11:00,2.0092,2.0092,2.009,2.0091,512000000.0
2008-03-19 00:12:00,2.0091,2.0095,2.0091,2.0093,593800000.0
2008-03-19 00:13:00,2.0093,2.0093,2.0091,2.0092,772000000.0
2008-03-19 00:14:00,2.0092,2.0092,2.00895,2.0091,544800000.0
2008-03-19 00:15:00,2.0091,2.00915,2.00875,2.00905,245200000.0
2008-03-19 00:16:00,2.00905,2.00915,2.0089,2.0089,500800000.0
2008-03-19 00:17:00,2.0089,2.0091,2.0088,2.0091,492800000.0
2008-03-19 00:18:00,2.0091,2.0096,2.0091,2.00955,427200000.0
2008-03-19 00:19:00,2.00955,2.0099,2.0091,2.00985,331200000.0
2008-03-19 00:20:00,2.0098,2.0104,2.00955,2.0104,384000000.0
2008-03-19 00:21:00,2.0104,2.0106,2.0092,2.0093,300500000.0
2008-03-19 00:22:00,2.0093,2.0103,2.0092,2.01025,515600000.0
2008-03-19 00:23:00,2.01025,2.01105,2.01015,2.011,359000000.0
2008-03-19 00:24:00,2.011,2.011,2.0108,2.01085,197600000.0
2008-03-19 00:25:00,2.01085,2.01105,2.01085,2.011,174400000.0
2008-03-19 00:26:00,2.011,2.01155,2.0107,2.01155,687200000.0
2008-03-19 00:27:00,2.01155,2.0117,2.0112,2.0112,416000000.0
2008-03-19 00:28:00,2.0112,2.0116,2.0112,2.0114,611200000.0
2008-03-19 00:29:00,2.0114,2.0114,2.0111,2.0111,584000000.0
2008-03-19 00:30:00,2.0111,2.0112,2.011,2.0112,584000000.0
2008-03-19 00:31:00,2.0112,2.0113,2.0112,2.0113,513600000.0
2008-03-19 00:32:00,2.0113,2.0113,2.0103,2.0106,492200000.0
2008-03-19 00:33:00,2.0106,2.0106,2.0106,2.0106,520800000.0
2008-03-19 00:34:00,2.0106,2.0106,2.0106,2.0106,520800000.0
2008-03-19 00:35:00,2.0106,2.0106,2.0103,2.0103,526200000.0
2008-03-19 00:36:00,2.0103,2.0103,2.0098,2.0098,525600000.0
2008-03-19 00:37:00,2.0098,2.0098,2.00915,2.0096,524000000.0
2008-03-19 00:38:00,2.0096,2.0098,2.0095,2.0098,214400000.0
2008-03-19 00:39:00,2.0098,2.01005,2.0098,2.01,188000000.0
2008-03-19 00:40:00,2.01,2.01,2.0095,2.0098,373600000.0
2008-03-19 00:41:00,2.0098,2.01,2.0097,2.00975,368800000.0
2008-03-19 00:42:00,2.00975,2.00995,2.0096,2.0096,224000000.0
2008-03-19 00:43:00,2.0096,2.0098,2.0095,2.00965,367200000.0
2008-03-19 00:44:00,2.00965,2.00985,2.0095,2.0098,397600000.0
2008-03-19 00:45:00,2.0098,2.0098,2.0097,2.0097,493600000.0
2008-03-19 00:46:00,2.0097,2.0098,2.0095,2.0097,522400000.0
2008-03-19 00:47:00,2.0097,2.0097,2.0091,2.0091,532800000.0
2008-03-19 00:48:00,2.0091,2.0092,2.00905,2.00905,344800000.0
2008-03-19 00:49:00,2.00905,2.0091,2.0089,2.00905,281600000.0
2008-03-19 00:50:00,2.00905,2.0091,2.00885,2.0089,389600000.0
2008-03-19 00:51:00,2.0089,2.0089,2.0089,2.0089,516000000.0
2008-03-19 00:52:00,2.0089,2.0089,2.0087,2.0087,1054700000.0
2008-03-19 00:53:00,2.0087,2.0093,2.0087,2.0088,797600000.0
2008-03-19 00:54:00,2.0088,2.0088,2.00805,2.0082,636000000.0
2008-03-19 00:55:00,2.0082,2.0085,2.0082,2.0085,523200000.0
2008-03-19 00:56:00,2.0085,2.0085,2.0081,2.0084,513600000.0
2008-03-19 00:57:00,2.0084,2.0085,2.0084,2.0085,376800000.0
2008-03-19 00:58:00,2.0085,2.0085,2.0085,2.0085,356800000.0
2008-03-19 00:59:00,2.0085,2.0085,2.0085,2.0085,94700000.0
2008-03-19 01:00:00,2.0085,2.0086,2.0085,2.0085,369500000.0
2008-03-19 01:01:00,2.0085,2.0085,2.0081,2.0083,478000000.0
2008-03-19 01:02:00,2.0083,2.0083,2.0081,2.0081,525600000.0
2008-03-19 01:03:00,2.0081,2.0081,2.0079,2.0079,348600000.0
2008-03-19 01:04:00,2.0079,2.0082,2.0074,2.0074,464200000.0
2008-03-19 01:05:00,2.0074,2.0077,2.0074,2.0077,350300000.0
2008-03-19 01:06:00,2.0077,2.0079,2.0077,2.0079,361600000.0
2008-03-19 01:07:00,2.0079,2.00795,2.0079,2.00795,309600000.0
2008-03-19 01:08:00,2.00795,2.00795,2.0079,2.0079,348800000.0
2008-03-19 01:09:00,2.0079,2.0087,2.0079,2.0081,563400000.0
2008-03-19 01:10:00,2.0081,2.0081,2.0081,2.0081,535200000.0
2008-03-19 01:11:00,2.0081,2.0081,2.0081,2.0081,532800000.0
2008-03-19 01:12:00,2.0081,2.0082,2.0081,2.0082,417700000.0
2008-03-19 01:13:00,2.0082,2.0082,2.0082,2.0082,239800000.0
2008-03-19 01:14:00,2.0082,2.0082,2.0082,2.0082,240900000.0
2008-03-19 01:15:00,2.0082,2.0082,2.0082,2.0082,243100000.0
2008-03-19 01:16:00,2.0082,2.0082,2.0078,2.0079,495900000.0
2008-03-19 01:17:00,2.0079,2.0079,2.0079,2.0079,360000000.0
2008-03-19 01:18:00,2.0079,2.0079,2.0079,2.0079,836800000.0
2008-03-19 01:19:00,2.0079,2.0079,2.0079,2.0079,1012000000.0
2008-03-19 01:20:00,2.0079,2.0083,2.0079,2.008,614000000.0
2008-03-19 01:21:00,2.008,2.0082,2.008,2.0081,563000000.0
2008-03-19 01:22:00,2.0081,2.0081,2.0081,2.0081,535200000.0
2008-03-19 01:23:00,2.0081,2.0083,2.00805,2.00805,555600000.0
2008-03-19 01:24:00,2.00805,2.009,2.00805,2.0087,622600000.0
2008-03-19 01:25:00,2.0087,2.0089,2.0085,2.0088,518400000.0
2008-03-19 01:26:00,2.0088,2.0092,2.0088,2.009,605300000.0
2008-03-19 01:27:00,2.009,2.009,2.0089,2.009,525600000.0
2008-03-19 01:28:00,2.009,2.0092,2.009,2.0092,691600000.0
2008-03-19 01:29:00,2.0092,2.0095,2.0089,2.0092,707400000.0
2008-03-19 01:30:00,2.0092,2.0093,2.0092,2.0093,232800000.0
2008-03-19 01:31:00,2.0093,2.0095,2.0093,2.0095,316800000.0
2008-03-19 01:32:00,2.0095,2.0095,2.0095,2.0095,508800000.0
2008-03-19 01:33:00,2.0095,2.0095,2.0095,2.0095,530400000.0
2008-03-19 01:34:00,2.0095,2.0095,2.0095,2.0095,547200000.0
2008-03-19 01:35:00,2.0095,2.0095,2.0095,2.0095,528000000.0
2008-03-19 01:36:00,2.0095,2.0095,2.0095,2.0095,532800000.0
2008-03-19 01:37:00,2.0095,2.0095,2.0095,2.0095,528000000.0
2008-03-19 01:38:00,2.0095,2.0095,2.0095,2.0095,528000000.0
2008-03-19 01:39:00,2.0095,2.0095,2.0095,2.0095,532800000.0
2008-03-19 01:40:00,2.0095,2.0095,2.0095,2.0095,535200000.0
2008-03-19 01:41:00,2.0095,2.0095,2.0095,2.0095,518400000.0
2008-03-19 01:42:00,2.0095,2.0095,2.0095,2.0095,530400000.0
2008-03-19 01:43:00,2.0095,2.0095,2.00945,2.00945,516000000.0
2008-03-19 01:44:00,2.00945,2.00955,2.00945,2.00955,326400000.0
2008-03-19 01:45:00,2.00955,2.00965,2.0095,2.0095,432900000.0
2008-03-19 01:46:00,2.0095,2.0095,2.00945,2.0095,473700000.0
2008-03-19 01:47:00,2.0094,2.0095,2.0093,2.0094,555900000.0
2008-03-19 01:48:00,2.0094,2.0094,2.0093,2.0093,446400000.0
2008-03-19 01:49:00,2.0093,2.00935,2.0093,2.00935,524000000.0
2008-03-19 01:50:00,2.00935,2.0094,2.0092,2.0092,420800000.0
2008-03-19 01:51:00,2.0092,2.0092,2.0092,2.0092,528000000.0
2008-03-19 01:52:00,2.0092,2.0092,2.009,2.0092,550400000.0
2008-03-19 01:53:00,2.0092,2.0093,2.0092,2.0093,250400000.0
2008-03-19 01:54:00,2.0093,2.00985,2.0091,2.0094,408100000.0
2008-03-19 01:55:00,2.0094,2.0094,2.0092,2.0092,452000000.0
2008-03-19 01:56:00,2.0092,2.0093,2.0092,2.00925,220800000.0
2008-03-19 01:57:00,2.00925,2.00925,2.0091,2.0091,338400000.0
2008-03-19 01:58:00,2.0091,2.0091,2.0091,2.0091,704000000.0
2008-03-19 01:59:00,2.0091,2.0091,2.00885,2.00885,523300000.0
2008-03-19 02:00:00,2.00885,2.0095,2.0083,2.00865,114000000.0
2008-03-19 02:01:00,2.00865,2.00865,2.00815,2.00815,166700000.0
2008-03-19 02:02:00,2.00815,2.0085,2.00815,2.00835,360100000.0
2008-03-19 02:03:00,2.0084,2.00845,2.00815,2.0082,445200000.0
2008-03-19 02:04:00,2.0082,2.0082,2.00815,2.00815,255300000.0
2008-03-19 02:05:00,2.00815,2.00815,2.00815,2.00815,109500000.0
2008-03-19 02:06:00,2.00815,2.00835,2.0081,2.0081,178200000.0
2008-03-19 02:07:00,2.0081,2.00845,2.0081,2.00845,390200000.0
2008-03-19 02:08:00,2.00845,2.0087,2.00845,2.0086,364000000.0
2008-03-19 02:09:00,2.0085,2.0091,2.0085,2.0091,494700000.0
2008-03-19 02:10:00,2.0091,2.0092,2.00885,2.00905,202400000.0
2008-03-19 02:11:00,2.00905,2.00915,2.00905,2.00915,45800000.0
2008-03-19 02:12:00,2.00915,2.00945,2.0089,2.0092,442400000.0
2008-03-19 02:13:00,2.0092,2.0093,2.00885,2.00885,396000000.0
2008-03-19 02:14:00,2.00885,2.00885,2.00885,2.00885,176000000.0
2008-03-19 02:15:00,2.00885,2.00895,2.00885,2.00885,172800000.0
2008-03-19 02:16:00,2.00885,2.00895,2.0087,2.0088,256000000.0
2008-03-19 02:17:00,2.0088,2.0088,2.0088,2.0088,520800000.0
2008-03-19 02:18:00,2.0088,2.0093,2.0088,2.0091,568400000.0
2008-03-19 02:19:00,2.0091,2.0091,2.0088,2.0088,560600000.0
2008-03-19 02:20:00,2.0088,2.009,2.0086,2.0086,449800000.0
2008-03-19 02:21:00,2.0086,2.009,2.0086,2.009,635800000.0
2008-03-19 02:22:00,2.009,2.00915,2.009,2.00915,134400000.0
2008-03-19 02:23:00,2.00915,2.00915,2.00915,2.00915,21700000.0
2008-03-19 02:24:00,2.00915,2.00915,2.00915,2.00915,21800000.0
2008-03-19 02:25:00,2.00915,2.00915,2.009,2.009,35700000.0
2008-03-19 02:26:00,2.009,2.009,2.0089,2.0089,757200000.0
2008-03-19 02:27:00,2.0089,2.00935,2.0089,2.00925,530800000.0
2008-03-19 02:28:00,2.00925,2.00945,2.009,2.00925,481600000.0
2008-03-19 02:29:00,2.00925,2.0093,2.009,2.0093,484000000.0
2008-03-19 02:30:00,2.0093,2.0093,2.0089,2.00905,483000000.0
2008-03-19 02:31:00,2.0092,2.00925,2.0089,2.009,436400000.0
2008-03-19 02:32:00,2.009,2.0094,2.00895,2.0093,251600000.0
2008-03-19 02:33:00,2.0093,2.0113,2.0092,2.0103,220800000.0
2008-03-19 02:34:00,2.0103,2.0103,2.0096,2.01,550400000.0
2008-03-19 02:35:00,2.01,2.01,2.0095,2.0095,578200000.0
2008-03-19 02:36:00,2.0095,2.0095,2.0094,2.0094,535200000.0
2008-03-19 02:37:00,2.0094,2.00975,2.0094,2.0097,536800000.0
2008-03-19 02:38:00,2.0097,2.0097,2.00965,2.0097,203600000.0
2008-03-19 02:39:00,2.0097,2.00985,2.0097,2.0098,143400000.0
2008-03-19 02:40:00,2.0098,2.0103,2.0098,2.0103,254000000.0
2008-03-19 02:41:00,2.0103,2.01125,2.0103,2.01075,294500000.0
2008-03-19 02:42:00,2.01075,2.0116,2.01075,2.0116,484200000.0
2008-03-19 02:43:00,2.0116,2.01195,2.0111,2.0116,528000000.0
2008-03-19 02:44:00,2.0115,2.0115,2.0112,2.0114,637600000.0
2008-03-19 02:45:00,2.0114,2.0114,2.01105,2.01105,569600000.0
2008-03-19 02:46:00,2.011,2.0111,2.0107,2.011,353600000.0
2008-03-19 02:47:00,2.011,2.011,2.01065,2.0107,620000000.0
2008-03-19 02:48:00,2.0107,2.0107,2.0105,2.0105,846000000.0
2008-03-19 02:49:00,2.0105,2.0112,2.0105,2.0112,431400000.0
2008-03-19 02:50:00,2.0112,2.0112,2.0105,2.01055,285100000.0
2008-03-19 02:51:00,2.01055,2.01055,2.0092,2.0092,347400000.0
2008-03-19 02:52:00,2.0092,2.0095,2.00905,2.0095,277400000.0
2008-03-19 02:53:00,2.0095,2.0095,2.0093,2.0095,676000000.0
2008-03-19 02:54:00,2.0095,2.0098,2.0095,2.0098,807600000.0
2008-03-19 02:55:00,2.0098,2.01035,2.0098,2.00995,372200000.0
2008-03-19 02:56:00,2.00995,2.01,2.0099,2.0099,489600000.0
2008-03-19 02:57:00,2.0099,2.0099,2.0095,2.0097,504800000.0
2008-03-19 02:58:00,2.0097,2.0097,2.0097,2.0097,530400000.0
2008-03-19 02:59:00,2.0097,2.0097,2.00905,2.00905,499200000.0
2008-03-19 03:00:00,2.00905,2.00905,2.0084,2.0087,519600000.0
2008-03-19 03:01:00,2.0087,2.0087,2.0085,2.0085,662200000.0
2008-03-19 03:02:00,2.0085,2.0086,2.0084,2.0085,516000000.0
2008-03-19 03:03:00,2.0085,2.00855,2.00785,2.00785,396000000.0
2008-03-19 03:04:00,2.00785,2.00815,2.00775,2.0081,472600000.0
2008-03-19 03:05:00,2.0081,2.0081,2.0076,2.0078,414450000.0
2008-03-19 03:06:00,2.0078,2.0079,2.0078,2.0078,520800000.0
2008-03-19 03:07:00,2.0078,2.0078,2.0072,2.0075,473100000.0
2008-03-19 03:08:00,2.0075,2.0084,2.0075,2.0081,409600000.0
2008-03-19 03:09:00,2.0081,2.00845,2.0077,2.00845,425900000.0
2008-03-19 03:10:00,2.00845,2.0088,2.00815,2.0088,339500000.0
2008-03-19 03:11:00,2.0088,2.0089,2.0088,2.00885,429600000.0
2008-03-19 03:12:00,2.00885,2.00885,2.0087,2.0088,510200000.0
2008-03-19 03:13:00,2.0088,2.0088,2.0087,2.0088,656800000.0
2008-03-19 03:14:00,2.0088,2.00885,2.0088,2.0088,674000000.0
2008-03-19 03:15:00,2.0088,2.0092,2.0088,2.0092,550800000.0
2008-03-19 03:16:00,2.0092,2.0092,2.0091,2.0092,525600000.0
2008-03-19 03:17:00,2.0092,2.0094,2.0092,2.0094,529200000.0
2008-03-19 03:18:00,2.0094,2.0095,2.0094,2.0095,514000000.0
2008-03-19 03:19:00,2.0095,2.0098,2.0094,2.0098,503200000.0
2008-03-19 03:20:00,2.0098,2.01,2.0098,2.0099,503200000.0
2008-03-19 03:21:00,2.0099,2.01,2.0099,2.01,523600000.0
2008-03-19 03:22:00,2.01,2.01,2.0099,2.01,585600000.0
2008-03-19 03:23:00,2.01,2.0109,2.0097,2.0108,531600000.0
2008-03-19 03:24:00,2.0108,2.0113,2.01045,2.0113,441200000.0
2008-03-19 03:25:00,2.0113,2.01215,2.0113,2.0114,455600000.0
2008-03-19 03:26:00,2.0114,2.01165,2.0113,2.01165,243300000.0
2008-03-19 03:27:00,2.01165,2.01165,2.0113,2.01155,348000000.0
2008-03-19 03:28:00,2.01155,2.01155,2.0112,2.01125,340500000.0
2008-03-19 03:29:00,2.01125,2.01125,2.0108,2.0108,530400000.0
2008-03-19 03:30:00,2.0108,2.0108,2.01065,2.01075,657800000.0
2008-03-19 03:31:00,2.01075,2.0114,2.01075,2.0112,477300000.0
2008-03-19 03:32:00,2.0112,2.0112,2.0112,2.0112,528000000.0
2008-03-19 03:33:00,2.0112,2.0112,2.0111,2.0111,528000000.0
2008-03-19 03:34:00,2.0111,2.0111,2.01085,2.0109,466000000.0
2008-03-19 03:35:00,2.0109,2.0109,2.0109,2.0109,525600000.0
2008-03-19 03:36:00,2.0109,2.0109,2.0109,2.0109,532800000.0
2008-03-19 03:37:00,2.0109,2.0109,2.0109,2.0109,528000000.0
2008-03-19 03:38:00,2.0109,2.0109,2.0109,2.0109,528000000.0
2008-03-19 03:39:00,2.0109,2.0109,2.0109,2.0109,525600000.0
2008-03-19 03:40:00,2.0109,2.0109,2.0109,2.0109,528000000.0
2008-03-19 03:41:00,2.0109,2.0109,2.0109,2.0109,532800000.0
2008-03-19 03:42:00,2.0109,2.01095,2.0109,2.01095,383000000.0
2008-03-19 03:43:00,2.01095,2.01115,2.0109,2.01105,74300000.0
2008-03-19 03:44:00,2.01105,2.01115,2.01105,2.01115,77000000.0
2008-03-19 03:45:00,2.01115,2.01125,2.0111,2.0112,218400000.0
2008-03-19 03:46:00,2.01155,2.01155,2.0111,2.0112,416600000.0
2008-03-19 03:47:00,2.0112,2.01125,2.01105,2.01125,407100000.0
2008-03-19 03:48:00,2.01125,2.0114,2.01125,2.0114,73600000.0
2008-03-19 03:49:00,2.0114,2.0117,2.01125,2.0115,227400000.0
2008-03-19 03:50:00,2.0115,2.0115,2.01125,2.01125,326400000.0
2008-03-19 03:51:00,2.01125,2.0113,2.01125,2.0113,340500000.0
2008-03-19 03:52:00,2.0113,2.01135,2.0111,2.0113,257300000.0
2008-03-19 03:53:00,2.0113,2.0115,2.0113,2.0115,562000000.0
2008-03-19 03:54:00,2.01155,2.012,2.0115,2.0119,603300000.0
2008-03-19 03:55:00,2.0119,2.0119,2.0114,2.0116,423800000.0
2008-03-19 03:56:00,2.0116,2.01165,2.0116,2.0116,501600000.0
2008-03-19 03:57:00,2.0116,2.01165,2.0115,2.0115,486400000.0
2008-03-19 03:58:00,2.0115,2.0116,2.0115,2.0116,514400000.0
2008-03-19 03:59:00,2.0116,2.0116,2.0116,2.0116,540000000.0
2008-03-19 04:00:00,2.0116,2.0116,2.01135,2.01145,297900000.0
2008-03-19 04:01:00,2.01135,2.01165,2.01135,2.0115,283700000.0
2008-03-19 04:02:00,2.01165,2.01205,2.0115,2.0115,367600000.0
2008-03-19 04:03:00,2.0115,2.0115,2.0115,2.0115,523200000.0
2008-03-19 04:04:00,2.0115,2.0115,2.01115,2.0114,354400000.0
2008-03-19 04:05:00,2.0114,2.0114,2.0114,2.0114,176800000.0
2008-03-19 04:06:00,2.0114,2.0115,2.0113,2.0113,304800000.0
2008-03-19 04:07:00,2.0113,2.0115,2.0113,2.01135,426400000.0
2008-03-19 04:08:00,2.01135,2.0114,2.01125,2.0113,279200000.0
2008-03-19 04:09:00,2.0113,2.0113,2.0113,2.0113,525600000.0
2008-03-19 04:10:00,2.0113,2.01205,2.0113,2.01155,293100000.0
2008-03-19 04:11:00,2.01155,2.01155,2.0115,2.0115,659300000.0
2008-03-19 04:12:00,2.0115,2.0116,2.0115,2.0116,604800000.0
2008-03-19 04:13:00,2.0116,2.0116,2.0116,2.0116,544800000.0
2008-03-19 04:14:00,2.0116,2.0116,2.0112,2.0112,532800000.0
2008-03-19 04:15:00,2.0112,2.01125,2.0112,2.0112,511200000.0
2008-03-19 04:16:00,2.0112,2.0112,2.0112,2.0112,525600000.0
2008-03-19 04:17:00,2.0112,2.0112,2.0112,2.0112,666800000.0
2008-03-19 04:18:00,2.0113,2.0113,2.011,2.011,537200000.0
2008-03-19 04:19:00,2.011,2.011,2.011,2.011,963600000.0
2008-03-19 04:20:00,2.011,2.0112,2.011,2.0112,494400000.0
2008-03-19 04:21:00,2.0112,2.0114,2.0112,2.0113,558400000.0
2008-03-19 04:22:00,2.0113,2.0114,2.0113,2.0114,525600000.0
2008-03-19 04:23:00,2.0114,2.0114,2.0114,2.0114,523200000.0
2008-03-19 04:24:00,2.0114,2.0114,2.0114,2.0114,530400000.0
2008-03-19 04:25:00,2.0114,2.0114,2.0114,2.0114,528000000.0
2008-03-19 04:26:00,2.0114,2.01165,2.0114,2.01165,495900000.0
2008-03-19 04:27:00,2.01165,2.01165,2.0114,2.0114,249000000.0
2008-03-19 04:28:00,2.01135,2.0114,2.01135,2.0114,644000000.0
2008-03-19 04:29:00,2.0114,2.01165,2.0114,2.0115,575200000.0
2008-03-19 04:30:00,2.0115,2.0115,2.0115,2.0115,656000000.0
2008-03-19 04:31:00,2.0115,2.01155,2.0113,2.01135,475500000.0
2008-03-19 04:32:00,2.01135,2.0115,2.01135,2.0114,573600000.0
2008-03-19 04:33:00,2.0114,2.0114,2.0114,2.0114,710400000.0
2008-03-19 04:34:00,2.0114,2.01155,2.0114,2.01155,392800000.0
2008-03-19 04:35:00,2.01155,2.01155,2.0113,2.0113,218400000.0
2008-03-19 04:36:00,2.0113,2.0116,2.0113,2.0116,625600000.0
2008-03-19 04:37:00,2.0116,2.0116,2.0113,2.0113,380300000.0
2008-03-19 04:38:00,2.0113,2.0113,2.0113,2.0113,566400000.0
2008-03-19 04:39:00,2.0113,2.0113,2.0113,2.0113,672800000.0
2008-03-19 04:40:00,2.0113,2.0113,2.0109,2.0109,529100000.0
2008-03-19 04:41:00,2.0109,2.01115,2.0109,2.01115,371200000.0
2008-03-19 04:42:00,2.01115,2.0112,2.011,2.0112,177600000.0
2008-03-19 04:43:00,2.0112,2.0115,2.0112,2.0115,333600000.0
2008-03-19 04:44:00,2.0115,2.0116,2.0114,2.0114,338400000.0
2008-03-19 04:45:00,2.0114,2.0114,2.01115,2.0113,181600000.0
2008-03-19 04:46:00,2.01125,2.01125,2.01115,2.01115,585600000.0
2008-03-19 04:47:00,2.01115,2.01115,2.0111,2.01115,212000000.0
2008-03-19 04:48:00,2.01115,2.01115,2.0111,2.01115,176800000.0
2008-03-19 04:49:00,2.01115,2.01125,2.01115,2.01115,176800000.0
2008-03-19 04:50:00,2.01115,2.01115,2.01115,2.01115,176800000.0
2008-03-19 04:51:00,2.01115,2.01115,2.0111,2.0111,537600000.0
2008-03-19 04:52:00,2.0111,2.0111,2.011,2.011,856200000.0
2008-03-19 04:53:00,2.011,2.0111,2.011,2.011,675300000.0
2008-03-19 04:54:00,2.011,2.011,2.0106,2.0106,608100000.0
2008-03-19 04:55:00,2.0108,2.0108,2.0107,2.0107,532800000.0
2008-03-19 04:56:00,2.0107,2.0109,2.0107,2.0109,611400000.0
2008-03-19 04:57:00,2.0109,2.011,2.0106,2.011,788000000.0
2008-03-19 04:58:00,2.011,2.01115,2.011,2.0111,496800000.0
2008-03-19 04:59:00,2.0111,2.0114,2.0111,2.0114,550400000.0
2008-03-19 05:00:00,2.0114,2.0114,2.0114,2.0114,532800000.0
2008-03-19 05:01:00,2.0114,2.0114,2.0112,2.0112,687000000.0
2008-03-19 05:02:00,2.0112,2.0114,2.0112,2.0114,642000000.0
2008-03-19 05:03:00,2.0114,2.0114,2.0114,2.0114,532800000.0
2008-03-19 05:04:00,2.0114,2.01165,2.0114,2.01165,495200000.0
2008-03-19 05:05:00,2.01165,2.01165,2.0112,2.0112,415200000.0
2008-03-19 05:06:00,2.0112,2.0112,2.0111,2.01115,336000000.0
2008-03-19 05:07:00,2.01115,2.01125,2.0111,2.0111,328300000.0
2008-03-19 05:08:00,2.0111,2.0111,2.011,2.011,723600000.0
2008-03-19 05:09:00,2.011,2.011,2.011,2.011,781200000.0
2008-03-19 05:10:00,2.011,2.011,2.011,2.011,788400000.0
2008-03-19 05:11:00,2.011,2.0111,2.011,2.0111,798400000.0
2008-03-19 05:12:00,2.0111,2.01125,2.0111,2.0111,461500000.0
2008-03-19 05:13:00,2.0111,2.0111,2.0111,2.0111,106200000.0
2008-03-19 05:14:00,2.0111,2.0112,2.0111,2.0112,503400000.0
2008-03-19 05:15:00,2.0112,2.0112,2.0112,2.0112,525600000.0
2008-03-19 05:16:00,2.0112,2.0112,2.0112,2.0112,530400000.0
2008-03-19 05:17:00,2.0112,2.0112,2.0112,2.0112,525600000.0
2008-03-19 05:18:00,2.0112,2.01125,2.0111,2.01125,541200000.0
2008-03-19 05:19:00,2.01125,2.01125,2.01125,2.01125,66000000.0
2008-03-19 05:20:00,2.01125,2.01125,2.0109,2.011,600400000.0
2008-03-19 05:21:00,2.011,2.0111,2.011,2.0111,523200000.0
2008-03-19 05:22:00,2.0111,2.0111,2.0111,2.0111,528000000.0
2008-03-19 05:23:00,2.0111,2.0116,2.0111,2.0116,518400000.0
2008-03-19 05:24:00,2.0116,2.0116,2.0115,2.0115,771200000.0
2008-03-19 05:25:00,2.0115,2.0116,2.0114,2.0116,850000000.0
2008-03-19 05:26:00,2.0116,2.0116,2.0116,2.0116,700800000.0
2008-03-19 05:27:00,2.0116,2.0116,2.0115,2.0116,790000000.0
2008-03-19 05:28:00,2.0116,2.0116,2.0116,2.0116,783600000.0
2008-03-19 05:29:00,2.0116,2.0117,2.0116,2.0116,720000000.0
2008-03-19 05:30:00,2.0116,2.0116,2.0116,2.0116,688000000.0
2008-03-19 05:31:00,2.0116,2.0116,2.01145,2.0116,461600000.0
2008-03-19 05:32:00,2.0116,2.0116,2.0116,2.0116,528000000.0
2008-03-19 05:33:00,2.0116,2.0116,2.0116,2.0116,530400000.0
2008-03-19 05:34:00,2.0116,2.0116,2.0116,2.0116,540000000.0
2008-03-19 05:35:00,2.0116,2.0119,2.0116,2.0119,544600000.0
2008-03-19 05:36:00,2.0119,2.0119,2.0116,2.0117,247100000.0
2008-03-19 05:37:00,2.0117,2.0117,2.0116,2.0117,696000000.0
2008-03-19 05:38:00,2.0117,2.0118,2.0117,2.0118,724000000.0
2008-03-19 05:39:00,2.0118,2.0118,2.0118,2.0118,785400000.0
2008-03-19 05:40:00,2.0122,2.0122,2.0119,2.012,446600000.0
2008-03-19 05:41:00,2.012,2.0121,2.012,2.0121,307600000.0
2008-03-19 05:42:00,2.0121,2.0121,2.0121,2.0121,133800000.0
2008-03-19 05:43:00,2.0121,2.0121,2.0121,2.0121,131400000.0
2008-03-19 05:44:00,2.0121,2.0121,2.0121,2.0121,131400000.0
2008-03-19 05:45:00,2.0121,2.0121,2.0121,2.0121,132600000.0
2008-03-19 05:46:00,2.0121,2.0121,2.0119,2.0121,213600000.0
2008-03-19 05:47:00,2.0121,2.0121,2.012,2.0121,219200000.0
2008-03-19 05:48:00,2.0121,2.0121,2.0118,2.0119,634200000.0
2008-03-19 05:49:00,2.0119,2.0119,2.0119,2.0119,530400000.0
2008-03-19 05:50:00,2.0119,2.012,2.0119,2.012,611600000.0
2008-03-19 05:51:00,2.012,2.0122,2.012,2.0122,748400000.0
2008-03-19 05:52:00,2.0122,2.0123,2.012,2.012,240800000.0
2008-03-19 05:53:00,2.012,2.01205,2.012,2.012,513800000.0
2008-03-19 05:54:00,2.012,2.0122,2.012,2.012,652000000.0
2008-03-19 05:55:00,2.012,2.0121,2.0118,2.012,536800000.0
2008-03-19 05:56:00,2.012,2.012,2.0119,2.0119,704400000.0
2008-03-19 05:57:00,2.0119,2.0119,2.0119,2.0119,902500000.0
2008-03-19 05:58:00,2.0119,2.012,2.0119,2.012,1232900000.0
2008-03-19 05:59:00,2.012,2.012,2.0119,2.0119,725600000.0
2008-03-19 06:00:00,2.0119,2.0119,2.0119,2.0119,788400000.0
2008-03-19 06:01:00,2.0119,2.012,2.0119,2.012,720600000.0
2008-03-19 06:02:00,2.012,2.012,2.0119,2.0119,587000000.0
2008-03-19 06:03:00,2.0119,2.0119,2.01175,2.01175,120200000.0
2008-03-19 06:04:00,2.01175,2.0118,2.01155,2.0118,574500000.0
2008-03-19 06:05:00,2.0118,2.0118,2.0118,2.0118,795600000.0
2008-03-19 06:06:00,2.0118,2.01185,2.0118,2.01185,587200000.0
2008-03-19 06:07:00,2.01185,2.01185,2.01185,2.01185,358400000.0
2008-03-19 06:08:00,2.01185,2.01185,2.0117,2.0118,695600000.0
2008-03-19 06:09:00,2.0118,2.0118,2.0116,2.0117,566400000.0
2008-03-19 06:10:00,2.0117,2.0117,2.0117,2.0117,520800000.0
2008-03-19 06:11:00,2.0117,2.0117,2.0117,2.0117,511200000.0
2008-03-19 06:12:00,2.0117,2.0117,2.0117,2.0117,513600000.0
2008-03-19 06:13:00,2.0117,2.0118,2.0117,2.0118,737600000.0
2008-03-19 06:14:00,2.0118,2.0118,2.0118,2.0118,682000000.0
2008-03-19 06:15:00,2.0118,2.0118,2.0115,2.0116,308700000.0
2008-03-19 06:16:00,2.0116,2.0121,2.0116,2.0117,354500000.0
2008-03-19 06:17:00,2.0117,2.0119,2.0117,2.0117,517600000.0
2008-03-19 06:18:00,2.0117,2.012,2.0117,2.0117,364800000.0
2008-03-19 06:19:00,2.0117,2.012,2.0116,2.0117,557400000.0
2008-03-19 06:20:00,2.0117,2.0117,2.0116,2.0116,524000000.0
2008-03-19 06:21:00,2.0116,2.01185,2.0116,2.01185,450400000.0
2008-03-19 06:22:00,2.01185,2.01185,2.0117,2.0118,523800000.0
2008-03-19 06:23:00,2.0118,2.01195,2.0118,2.01195,464400000.0
2008-03-19 06:24:00,2.01195,2.01195,2.01195,2.01195,87200000.0
2008-03-19 06:25:00,2.01195,2.01215,2.0118,2.0118,438900000.0
2008-03-19 06:26:00,2.0118,2.0118,2.0118,2.0118,788400000.0
2008-03-19 06:27:00,2.0118,2.0119,2.0118,2.0119,738000000.0
2008-03-19 06:28:00,2.0119,2.0119,2.0119,2.0119,556800000.0
2008-03-19 06:29:00,2.0119,2.0119,2.0116,2.0116,432100000.0
2008-03-19 06:30:00,2.0116,2.0118,2.0116,2.0117,382300000.0
2008-03-19 06:31:00,2.0117,2.0117,2.0115,2.0116,425500000.0
2008-03-19 06:32:00,2.0116,2.0116,2.0116,2.0116,530400000.0
2008-03-19 06:33:00,2.0116,2.01185,2.0116,2.0117,531600000.0
2008-03-19 06:34:00,2.0117,2.01185,2.0117,2.01185,255000000.0
2008-03-19 06:35:00,2.01185,2.01185,2.0118,2.0118,165400000.0
2008-03-19 06:36:00,2.0118,2.0118,2.0117,2.01175,520260000.0
2008-03-19 06:37:00,2.01175,2.0119,2.01175,2.0119,406200000.0
2008-03-19 06:38:00,2.0119,2.0119,2.0118,2.0118,520800000.0
2008-03-19 06:39:00,2.0118,2.0118,2.01175,2.01175,116220000.0
2008-03-19 06:40:00,2.01175,2.01175,2.01175,2.01175,13140000.0
2008-03-19 06:41:00,2.01175,2.01175,2.01175,2.01175,13140000.0
2008-03-19 06:42:00,2.01175,2.01175,2.0115,2.01175,73620000.0
2008-03-19 06:43:00,2.01175,2.01175,2.01175,2.01175,13080000.0
2008-03-19 06:44:00,2.01175,2.0119,2.01175,2.0119,206800000.0
2008-03-19 06:45:00,2.0119,2.012,2.01175,2.01175,140560000.0
2008-03-19 06:46:00,2.01175,2.01175,2.01175,2.01175,12660000.0
2008-03-19 06:47:00,2.01175,2.0118,2.01175,2.01175,75040000.0
2008-03-19 06:48:00,2.01175,2.0119,2.01175,2.0119,47860000.0
2008-03-19 06:49:00,2.0118,2.012,2.01175,2.01175,271980000.0
2008-03-19 06:50:00,2.01175,2.0118,2.01175,2.01175,57660000.0
2008-03-19 06:51:00,2.01175,2.0123,2.01175,2.012,200960000.0
2008-03-19 06:52:00,2.012,2.0122,2.01185,2.0122,641900000.0
2008-03-19 06:53:00,2.012,2.012,2.01175,2.01195,287500000.0
2008-03-19 06:54:00,2.01195,2.012,2.0117,2.0117,422860000.0
2008-03-19 06:55:00,2.0117,2.0117,2.0115,2.0117,547200000.0
2008-03-19 06:56:00,2.0117,2.0117,2.0117,2.0117,734000000.0
2008-03-19 06:57:00,2.0117,2.0117,2.0117,2.0117,769200000.0
2008-03-19 06:58:00,2.0117,2.0117,2.0116,2.0117,770000000.0
2008-03-19 06:59:00,2.0117,2.0117,2.0115,2.0116,681000000.0
2008-03-19 07:00:00,2.0116,2.0117,2.0116,2.0116,766000000.0
2008-03-19 07:01:00,2.0116,2.0119,2.0116,2.0116,702100000.0
2008-03-19 07:02:00,2.0116,2.0118,2.01095,2.01095,446900000.0
2008-03-19 07:03:00,2.01095,2.011,2.0097,2.0097,318000000.0
2008-03-19 07:04:00,2.0097,2.0097,2.009,2.0093,248400000.0
2008-03-19 07:05:00,2.0093,2.0095,2.0091,2.0093,510100000.0
2008-03-19 07:06:00,2.0093,2.00945,2.0081,2.0083,367600000.0
2008-03-19 07:07:00,2.00855,2.00865,2.00775,2.00825,421800000.0
2008-03-19 07:08:00,2.00825,2.0083,2.0076,2.0076,481400000.0
2008-03-19 07:09:00,2.0076,2.0078,2.00665,2.0072,264900000.0
2008-03-19 07:10:00,2.0073,2.0076,2.0069,2.0073,352900000.0
2008-03-19 07:11:00,2.0073,2.0079,2.007,2.0071,279300000.0
2008-03-19 07:12:00,2.0071,2.0071,2.00655,2.0067,268600000.0
2008-03-19 07:13:00,2.00675,2.00745,2.0067,2.0072,494800000.0
2008-03-19 07:14:00,2.0072,2.00815,2.00705,2.0081,329600000.0
2008-03-19 07:15:00,2.0081,2.0085,2.0079,2.0083,516500000.0
2008-03-19 07:16:00,2.0083,2.0094,2.0083,2.0094,515200000.0
2008-03-19 07:17:00,2.0094,2.00955,2.00885,2.0093,328000000.0
2008-03-19 07:18:00,2.00935,2.0095,2.00825,2.0084,495600000.0
2008-03-19 07:19:00,2.0084,2.00895,2.0084,2.0085,269300000.0
2008-03-19 07:20:00,2.0085,2.00885,2.00825,2.0083,300700000.0
2008-03-19 07:21:00,2.0083,2.00835,2.00795,2.00815,202800000.0
2008-03-19 07:22:00,2.00815,2.00815,2.007,2.00725,279600000.0
2008-03-19 07:23:00,2.00725,2.0074,2.007,2.0074,228000000.0
2008-03-19 07:24:00,2.0074,2.0075,2.00725,2.00725,182000000.0
2008-03-19 07:25:00,2.00725,2.0079,2.00725,2.0078,275500000.0
2008-03-19 07:26:00,2.0078,2.0078,2.0076,2.0077,453900000.0
2008-03-19 07:27:00,2.0077,2.0079,2.00725,2.00725,190900000.0
2008-03-19 07:28:00,2.00725,2.00735,2.00685,2.00735,210000000.0
2008-03-19 07:29:00,2.0071,2.0072,2.0068,2.0069,380300000.0
2008-03-19 07:30:00,2.0069,2.0072,2.0069,2.0072,425600000.0
2008-03-19 07:31:00,2.0072,2.0079,2.0072,2.0075,237600000.0
2008-03-19 07:32:00,2.0075,2.0075,2.0072,2.0075,251900000.0
2008-03-19 07:33:00,2.0075,2.0076,2.0075,2.0075,210800000.0
2008-03-19 07:34:00,2.0075,2.0078,2.00735,2.00745,191400000.0
2008-03-19 07:35:00,2.00745,2.0082,2.00735,2.0081,450500000.0
2008-03-19 07:36:00,2.0081,2.00815,2.0075,2.00785,86700000.0
2008-03-19 07:37:00,2.00785,2.00825,2.0075,2.0077,380500000.0
2008-03-19 07:38:00,2.0077,2.008,2.0077,2.0077,445400000.0
2008-03-19 07:39:00,2.0077,2.0077,2.007,2.0071,503500000.0
2008-03-19 07:40:00,2.0071,2.0071,2.00685,2.0069,505200000.0
2008-03-19 07:41:00,2.0069,2.007,2.0069,2.007,650200000.0
2008-03-19 07:42:00,2.007,2.00715,2.0069,2.007,496800000.0
2008-03-19 07:43:00,2.007,2.0074,2.007,2.0074,473600000.0
2008-03-19 07:44:00,2.0074,2.0076,2.00715,2.0073,595800000.0
2008-03-19 07:45:00,2.0073,2.0074,2.00725,2.00725,755600000.0
2008-03-19 07:46:00,2.00725,2.0075,2.00695,2.0074,232800000.0
2008-03-19 07:47:00,2.0074,2.0074,2.0074,2.0074,569600000.0
2008-03-19 07:48:00,2.0074,2.008,2.0074,2.0076,616000000.0
2008-03-19 07:49:00,2.0076,2.0082,2.0076,2.00795,725000000.0
2008-03-19 07:50:00,2.008,2.00835,2.008,2.008,627800000.0
2008-03-19 07:51:00,2.008,2.00825,2.00765,2.00765,197600000.0
2008-03-19 07:52:00,2.00765,2.00765,2.00765,2.00765,62100000.0
2008-03-19 07:53:00,2.00765,2.00795,2.0075,2.00795,115500000.0
2008-03-19 07:54:00,2.00795,2.00795,2.00775,2.00785,70500000.0
2008-03-19 07:55:00,2.00785,2.00785,2.00785,2.00785,65700000.0
2008-03-19 07:56:00,2.00785,2.00805,2.0075,2.00805,134200000.0
2008-03-19 07:57:00,2.00805,2.0081,2.00805,2.0081,149400000.0
2008-03-19 07:58:00,2.0081,2.0087,2.0081,2.0085,420400000.0
2008-03-19 07:59:00,2.0085,2.0095,2.0085,2.0093,503100000.0
2008-03-19 08:00:00,2.0093,2.00945,2.00765,2.0082,512000000.0
2008-03-19 08:01:00,2.0081,2.0081,2.0074,2.008,449600000.0
2008-03-19 08:02:00,2.008,2.008,2.00735,2.00735,467600000.0
2008-03-19 08:03:00,2.00735,2.0076,2.00735,2.0074,661700000.0
2008-03-19 08:04:00,2.0074,2.0075,2.0073,2.0075,534600000.0
2008-03-19 08:05:00,2.0075,2.0076,2.00725,2.0074,510800000.0
2008-03-19 08:06:00,2.0074,2.0074,2.00695,2.00695,190400000.0
2008-03-19 08:07:00,2.00695,2.00705,2.00695,2.00705,269300000.0
2008-03-19 08:08:00,2.00705,2.0072,2.00695,2.00695,179600000.0
2008-03-19 08:09:00,2.00695,2.0072,2.00695,2.0072,280400000.0
2008-03-19 08:10:00,2.0072,2.00735,2.0071,2.0073,555200000.0
2008-03-19 08:11:00,2.0073,2.008,2.0073,2.00755,477600000.0
2008-03-19 08:12:00,2.00755,2.0076,2.0073,2.0073,87200000.0
2008-03-19 08:13:00,2.0073,2.0078,2.0073,2.0078,88300000.0
2008-03-19 08:14:00,2.0078,2.00865,2.0078,2.0081,248500000.0
2008-03-19 08:15:00,2.0081,2.0081,2.0072,2.00725,291300000.0
2008-03-19 08:16:00,2.00725,2.0078,2.00695,2.00755,276300000.0
2008-03-19 08:17:00,2.00755,2.0077,2.0074,2.0076,548000000.0
2008-03-19 08:18:00,2.0076,2.008,2.0076,2.0077,622400000.0
2008-03-19 08:19:00,2.0077,2.0079,2.0073,2.0078,581300000.0
2008-03-19 08:20:00,2.0078,2.0078,2.0075,2.0075,714100000.0
2008-03-19 08:21:00,2.0075,2.00775,2.0073,2.00775,156100000.0
2008-03-19 08:22:00,2.00775,2.00775,2.0072,2.0072,370500000.0
2008-03-19 08:23:00,2.0072,2.0073,2.0072,2.0073,520800000.0
2008-03-19 08:24:00,2.0073,2.0074,2.0071,2.0071,669600000.0
2008-03-19 08:25:00,2.0071,2.0073,2.0071,2.0073,186600000.0
2008-03-19 08:26:00,2.0073,2.00765,2.00725,2.00765,173000000.0
2008-03-19 08:27:00,2.0077,2.0078,2.0075,2.00765,169600000.0
2008-03-19 08:28:00,2.00765,2.0078,2.00765,2.00765,175000000.0
2008-03-19 08:29:00,2.00765,2.00775,2.00765,2.00775,176000000.0
2008-03-19 08:30:00,2.00775,2.0078,2.0074,2.0078,209000000.0
2008-03-19 08:31:00,2.0078,2.0079,2.0074,2.0076,181200000.0
2008-03-19 08:32:00,2.0076,2.00835,2.0076,2.0082,247400000.0
2008-03-19 08:33:00,2.0082,2.00875,2.00815,2.00845,221800000.0
2008-03-19 08:34:00,2.00845,2.00875,2.00815,2.00845,210800000.0
2008-03-19 08:35:00,2.00845,2.0086,2.00775,2.00805,176200000.0
2008-03-19 08:36:00,2.00805,2.0084,2.0076,2.00825,317200000.0
2008-03-19 08:37:00,2.00825,2.0084,2.00805,2.0082,235200000.0
2008-03-19 08:38:00,2.0082,2.00825,2.00805,2.00825,192800000.0
2008-03-19 08:39:00,2.00825,2.00825,2.00805,2.0082,179000000.0
2008-03-19 08:40:00,2.0082,2.00835,2.0081,2.00825,228000000.0
2008-03-19 08:41:00,2.00825,2.0083,2.0081,2.00825,286500000.0
2008-03-19 08:42:00,2.00825,2.00835,2.0081,2.00835,340600000.0
2008-03-19 08:43:00,2.00835,2.00835,2.0082,2.0082,230000000.0
2008-03-19 08:44:00,2.0082,2.0083,2.0082,2.0083,272200000.0
2008-03-19 08:45:00,2.0083,2.00885,2.0083,2.0087,383600000.0
2008-03-19 08:46:00,2.0087,2.0094,2.0087,2.00915,336600000.0
2008-03-19 08:47:00,2.0092,2.00955,2.0092,2.00955,392000000.0
2008-03-19 08:48:00,2.00955,2.0105,2.0094,2.0103,300900000.0
2008-03-19 08:49:00,2.0103,2.01065,2.00975,2.0104,243100000.0
2008-03-19 08:50:00,2.01035,2.01065,2.01,2.0101,362200000.0
2008-03-19 08:51:00,2.0101,2.0103,2.01,2.0103,228800000.0
2008-03-19 08:52:00,2.0103,2.0105,2.00895,2.0092,250400000.0
2008-03-19 08:53:00,2.0092,2.01015,2.0091,2.01015,280000000.0
2008-03-19 08:54:00,2.01015,2.0102,2.00975,2.01015,189200000.0
2008-03-19 08:55:00,2.01015,2.0102,2.00945,2.00955,196900000.0
2008-03-19 08:56:00,2.00955,2.0097,2.00905,2.00905,208100000.0
2008-03-19 08:57:00,2.00905,2.0094,2.0089,2.00935,222800000.0
2008-03-19 08:58:00,2.00935,2.0095,2.0092,2.00925,244400000.0
2008-03-19 08:59:00,2.0092,2.0095,2.00915,2.00935,214400000.0
2008-03-19 09:00:00,2.0093,2.01015,2.0093,2.01015,212200000.0
2008-03-19 09:01:00,2.01005,2.01015,2.009,2.0092,169300000.0
2008-03-19 09:02:00,2.0092,2.0092,2.00815,2.00825,269800000.0
2008-03-19 09:03:00,2.00825,2.0083,2.00805,2.0081,210800000.0
2008-03-19 09:04:00,2.0081,2.00885,2.0078,2.0083,186000000.0
2008-03-19 09:05:00,2.0083,2.00855,2.00805,2.0081,245400000.0
2008-03-19 09:06:00,2.0081,2.00935,2.00805,2.00905,219250000.0
2008-03-19 09:07:00,2.00905,2.00975,2.009,2.00975,193200000.0
2008-03-19 09:08:00,2.00975,2.01025,2.0092,2.00995,196300000.0
2008-03-19 09:09:00,2.00995,2.01,2.0094,2.00985,204500000.0
2008-03-19 09:10:00,2.00985,2.0103,2.0097,2.00985,179900000.0
2008-03-19 09:11:00,2.00985,2.00995,2.0092,2.0099,189700000.0
2008-03-19 09:12:00,2.0099,2.01035,2.0093,2.01035,175700000.0
2008-03-19 09:13:00,2.01035,2.01185,2.01035,2.01175,304800000.0
2008-03-19 09:14:00,2.0117,2.01175,2.0112,2.01155,201500000.0
2008-03-19 09:15:00,2.01155,2.0122,2.01155,2.012,223400000.0
2008-03-19 09:16:00,2.012,2.0122,2.0117,2.01185,250000000.0
2008-03-19 09:17:00,2.01185,2.01185,2.01135,2.0115,178300000.0
2008-03-19 09:18:00,2.0115,2.01165,2.0113,2.01135,131600000.0
2008-03-19 09:19:00,2.01135,2.0116,2.01125,2.0114,237600000.0
2008-03-19 09:20:00,2.0114,2.0114,2.0112,2.01125,260300000.0
2008-03-19 09:21:00,2.01125,2.01205,2.0112,2.01175,245800000.0
2008-03-19 09:22:00,2.01175,2.01175,2.0113,2.01165,201300000.0
2008-03-19 09:23:00,2.01165,2.0118,2.01165,2.0118,199000000.0
2008-03-19 09:24:00,2.0118,2.0122,2.01175,2.01195,214000000.0
2008-03-19 09:25:00,2.01195,2.01215,2.01165,2.01175,182300000.0
2008-03-19 09:26:00,2.01175,2.01205,2.01175,2.0118,205700000.0
2008-03-19 09:27:00,2.0118,2.0119,2.0116,2.01185,182100000.0
2008-03-19 09:28:00,2.01185,2.0119,2.01175,2.0118,175700000.0
2008-03-19 09:29:00,2.01185,2.01255,2.01175,2.01255,177200000.0
2008-03-19 09:30:00,2.0126,2.01265,2.01225,2.01235,179500000.0
2008-03-19 09:31:00,2.01235,2.01235,2.01175,2.0118,181200000.0
2008-03-19 09:32:00,2.0118,2.0122,2.0118,2.0121,182300000.0
2008-03-19 09:33:00,2.0121,2.0122,2.0118,2.01185,174000000.0
2008-03-19 09:34:00,2.01185,2.01185,2.01105,2.01165,170200000.0
2008-03-19 09:35:00,2.0117,2.0122,2.01165,2.01175,200600000.0
2008-03-19 09:36:00,2.01175,2.0129,2.01175,2.0127,156500000.0
2008-03-19 09:37:00,2.0127,2.0139,2.0127,2.01385,403520000.0
2008-03-19 09:38:00,2.01385,2.0145,2.01335,2.01425,304000000.0
2008-03-19 09:39:00,2.01425,2.01465,2.0141,2.01415,337300000.0
2008-03-19 09:40:00,2.01415,2.0149,2.01415,2.0149,208300000.0
2008-03-19 09:41:00,2.01485,2.0152,2.0143,2.01455,196200000.0
2008-03-19 09:42:00,2.01455,2.0146,2.0142,2.0142,332700000.0
2008-03-19 09:43:00,2.0142,2.01425,2.0137,2.01375,241200000.0
2008-03-19 09:44:00,2.01375,2.01405,2.01365,2.0137,184400000.0
2008-03-19 09:45:00,2.0137,2.0138,2.01355,2.01365,244800000.0
2008-03-19 09:46:00,2.01365,2.0137,2.01315,2.01315,197100000.0
2008-03-19 09:47:00,2.01315,2.01315,2.013,2.01315,259900000.0
2008-03-19 09:48:00,2.0131,2.0132,2.013,2.0131,226800000.0
2008-03-19 09:49:00,2.0131,2.01355,2.0131,2.0132,187300000.0
2008-03-19 09:50:00,2.0132,2.0132,2.0131,2.01315,198900000.0
2008-03-19 09:51:00,2.01315,2.01325,2.0128,2.0132,69900000.0
2008-03-19 09:52:00,2.0132,2.01325,2.013,2.0132,127400000.0
2008-03-19 09:53:00,2.0132,2.0133,2.01315,2.01315,146700000.0
2008-03-19 09:54:00,2.01315,2.01315,2.013,2.01305,131500000.0
2008-03-19 09:55:00,2.01305,2.0133,2.01275,2.0133,119500000.0
2008-03-19 09:56:00,2.0133,2.01375,2.0133,2.01375,87800000.0
2008-03-19 09:57:00,2.01375,2.01405,2.0137,2.01405,146800000.0
2008-03-19 09:58:00,2.01405,2.0143,2.01385,2.01385,158800000.0
2008-03-19 09:59:00,2.01385,2.0141,2.01375,2.01395,164400000.0
2008-03-19 10:00:00,2.01395,2.0145,2.0139,2.01435,105900000.0
2008-03-19 10:01:00,2.01435,2.01435,2.0141,2.01425,108300000.0
2008-03-19 10:02:00,2.0142,2.0142,2.0139,2.0139,147400000.0
2008-03-19 10:03:00,2.0139,2.01415,2.0138,2.0139,104700000.0
2008-03-19 10:04:00,2.0139,2.01395,2.0132,2.01335,205200000.0
2008-03-19 10:05:00,2.01335,2.0134,2.01275,2.01305,224700000.0
2008-03-19 10:06:00,2.01305,2.0131,2.01225,2.01225,243400000.0
2008-03-19 10:07:00,2.01225,2.01255,2.01215,2.0125,258700000.0
2008-03-19 10:08:00,2.0125,2.01265,2.0122,2.0122,249200000.0
2008-03-19 10:09:00,2.0122,2.0122,2.01135,2.01155,283500000.0
2008-03-19 10:10:00,2.01155,2.012,2.0113,2.01195,263200000.0
2008-03-19 10:11:00,2.01195,2.0121,2.01185,2.01195,327800000.0
2008-03-19 10:12:00,2.01195,2.012,2.0118,2.01185,250000000.0
2008-03-19 10:13:00,2.01185,2.012,2.01155,2.0116,256600000.0
2008-03-19 10:14:00,2.0116,2.0121,2.0116,2.01175,348800000.0
2008-03-19 10:15:00,2.01175,2.0118,2.0111,2.0112,409400000.0
2008-03-19 10:16:00,2.0112,2.0112,2.01055,2.011,214300000.0
2008-03-19 10:17:00,2.011,2.011,2.0101,2.0103,242100000.0
2008-03-19 10:18:00,2.0103,2.0104,2.0101,2.0104,156300000.0
2008-03-19 10:19:00,2.01035,2.0104,2.0101,2.0103,202800000.0
2008-03-19 10:20:00,2.0103,2.0108,2.01015,2.0106,231000000.0
2008-03-19 10:21:00,2.0106,2.01135,2.0106,2.0113,179700000.0
2008-03-19 10:22:00,2.0113,2.0117,2.0113,2.0116,210300000.0
2008-03-19 10:23:00,2.0116,2.0117,2.01125,2.01125,193900000.0
2008-03-19 10:24:00,2.01125,2.0115,2.01115,2.01145,417900000.0
2008-03-19 10:25:00,2.01145,2.0115,2.01125,2.01135,303300000.0
2008-03-19 10:26:00,2.01135,2.0118,2.0112,2.01175,238300000.0
2008-03-19 10:27:00,2.0117,2.0118,2.01125,2.0115,158400000.0
2008-03-19 10:28:00,2.0115,2.01185,2.0114,2.0117,192600000.0
2008-03-19 10:29:00,2.0117,2.012,2.0117,2.01195,111500000.0
2008-03-19 10:30:00,2.0119,2.0124,2.0119,2.01215,192700000.0
2008-03-19 10:31:00,2.01215,2.0122,2.012,2.0121,183400000.0
2008-03-19 10:32:00,2.0121,2.01215,2.01205,2.01205,243100000.0
2008-03-19 10:33:00,2.01205,2.0127,2.0119,2.01245,157600000.0
2008-03-19 10:34:00,2.01245,2.01335,2.01245,2.0133,182700000.0
2008-03-19 10:35:00,2.0133,2.0135,2.0132,2.0135,188300000.0
2008-03-19 10:36:00,2.01355,2.01365,2.0132,2.0134,201400000.0
2008-03-19 10:37:00,2.0134,2.01345,2.0131,2.01345,188700000.0
2008-03-19 10:38:00,2.01345,2.01375,2.01335,2.0137,210800000.0
2008-03-19 10:39:00,2.0137,2.0137,2.0129,2.0131,247900000.0
2008-03-19 10:40:00,2.0131,2.0136,2.01285,2.0136,181100000.0
2008-03-19 10:41:00,2.0136,2.014,2.01345,2.01365,209600000.0
2008-03-19 10:42:00,2.01365,2.0139,2.0135,2.0139,313100000.0
2008-03-19 10:43:00,2.0139,2.0141,2.0136,2.01365,216000000.0
2008-03-19 10:44:00,2.01365,2.01365,2.013,2.01315,280100000.0
2008-03-19 10:45:00,2.01315,2.0141,2.013,2.0136,248600000.0
2008-03-19 10:46:00,2.0136,2.0136,2.012,2.01265,194200000.0
2008-03-19 10:47:00,2.01255,2.01295,2.0122,2.0127,186000000.0
2008-03-19 10:48:00,2.0127,2.013,2.0123,2.0127,186200000.0
2008-03-19 10:49:00,2.0127,2.0127,2.00875,2.009,245300000.0
2008-03-19 10:50:00,2.009,2.00935,2.00595,2.00645,262800000.0
2008-03-19 10:51:00,2.0064,2.0069,2.0044,2.00495,216500000.0
2008-03-19 10:52:00,2.00495,2.0069,2.0047,2.0069,305700000.0
2008-03-19 10:53:00,2.00695,2.007,2.00565,2.0057,440400000.0
2008-03-19 10:54:00,2.0057,2.00855,2.0057,2.00785,324200000.0
2008-03-19 10:55:00,2.0079,2.0103,2.0079,2.00985,256700000.0
2008-03-19 10:56:00,2.00985,2.00985,2.00865,2.00945,280500000.0
2008-03-19 10:57:00,2.00945,2.01015,2.00785,2.0086,344200000.0
2008-03-19 10:58:00,2.0086,2.0089,2.0081,2.00865,332800000.0
2008-03-19 10:59:00,2.00865,2.0095,2.0083,2.00855,263600000.0
2008-03-19 11:00:00,2.0087,2.0093,2.00815,2.00885,168200000.0
2008-03-19 11:01:00,2.00885,2.0093,2.0087,2.0091,354100000.0
2008-03-19 11:02:00,2.0091,2.00955,2.00835,2.00845,326200000.0
2008-03-19 11:03:00,2.00845,2.0088,2.00825,2.0085,169100000.0
2008-03-19 11:04:00,2.0085,2.0085,2.00765,2.0078,237200000.0
2008-03-19 11:05:00,2.0078,2.0087,2.0078,2.0085,142300000.0
2008-03-19 11:06:00,2.00855,2.0097,2.00855,2.009,286700000.0
2008-03-19 11:07:00,2.009,2.0095,2.009,2.0094,179000000.0
2008-03-19 11:08:00,2.0094,2.0096,2.0088,2.0088,212100000.0
2008-03-19 11:09:00,2.0088,2.009,2.00655,2.0067,208000000.0
2008-03-19 11:10:00,2.0067,2.0067,2.0054,2.0057,153900000.0
2008-03-19 11:11:00,2.0057,2.0057,2.0048,2.0057,251400000.0
2008-03-19 11:12:00,2.0057,2.0065,2.0051,2.0064,192850000.0
2008-03-19 11:13:00,2.0065,2.0072,2.0063,2.0066,201500000.0
2008-03-19 11:14:00,2.0066,2.0066,2.006,2.0063,200000000.0
2008-03-19 11:15:00,2.0063,2.00675,2.0062,2.00655,213200000.0
2008-03-19 11:16:00,2.00655,2.0082,2.00655,2.0082,196400000.0
2008-03-19 11:17:00,2.0082,2.0085,2.00815,2.0084,252600000.0
2008-03-19 11:18:00,2.0084,2.0088,2.00825,2.0086,214400000.0
2008-03-19 11:19:00,2.0086,2.0086,2.0073,2.0074,201600000.0
2008-03-19 11:20:00,2.00745,2.00785,2.00655,2.0068,225900000.0
2008-03-19 11:21:00,2.0068,2.00755,2.0068,2.0074,214300000.0
2008-03-19 11:22:00,2.0074,2.00795,2.0073,2.0076,243200000.0
2008-03-19 11:23:00,2.00765,2.0086,2.0076,2.00855,212300000.0
2008-03-19 11:24:00,2.00855,2.0086,2.00775,2.0081,212500000.0
2008-03-19 11:25:00,2.0081,2.0081,2.0072,2.0072,205200000.0
2008-03-19 11:26:00,2.0072,2.0083,2.0069,2.0075,172400000.0
2008-03-19 11:27:00,2.0075,2.0075,2.0073,2.0073,205200000.0
2008-03-19 11:28:00,2.0073,2.0074,2.0065,2.00665,172300000.0
2008-03-19 11:29:00,2.00665,2.00715,2.00625,2.0063,210200000.0
2008-03-19 11:30:00,2.00595,2.00605,2.0015,2.00325,368900000.0
2008-03-19 11:31:00,2.00325,2.0038,2.003,2.0033,133000000.0
2008-03-19 11:32:00,2.0033,2.0033,2.00065,2.00065,221570000.0
2008-03-19 11:33:00,2.00065,2.0011,1.9998,2.001,129300000.0
2008-03-19 11:34:00,2.001,2.0012,1.99965,1.99965,237650000.0
2008-03-19 11:35:00,1.99965,1.9998,1.9985,1.9993,172840000.0
2008-03-19 11:36:00,1.99945,2.00115,1.9993,2.00095,206700000.0
2008-03-19 11:37:00,2.00095,2.0014,2.0008,2.0012,161900000.0
2008-03-19 11:38:00,2.0012,2.0012,2.0008,2.00085,199300000.0
2008-03-19 11:39:00,2.00085,2.0012,2.0008,2.0012,160400000.0
2008-03-19 11:40:00,2.0012,2.0017,2.001,2.0017,223500000.0
2008-03-19 11:41:00,2.0017,2.002,2.0015,2.0017,193300000.0
2008-03-19 11:42:00,2.0017,2.00175,2.00105,2.0014,197500000.0
2008-03-19 11:43:00,2.0014,2.0018,2.00125,2.00125,229100000.0
2008-03-19 11:44:00,2.0014,2.0017,2.00105,2.00135,184450000.0
2008-03-19 11:45:00,2.00135,2.0016,2.00105,2.00145,215700000.0
2008-03-19 11:46:00,2.00145,2.00145,2.001,2.00135,186500000.0
2008-03-19 11:47:00,2.0014,2.002,2.0013,2.0015,202200000.0
2008-03-19 11:48:00,2.0015,2.00225,2.00135,2.002,194100000.0
2008-03-19 11:49:00,2.002,2.0022,2.0018,2.0019,215300000.0
2008-03-19 11:50:00,2.0019,2.002,2.0013,2.0014,194300000.0
2008-03-19 11:51:00,2.0014,2.00165,2.0013,2.00155,179200000.0
2008-03-19 11:52:00,2.00155,2.0018,2.0014,2.00165,216100000.0
2008-03-19 11:53:00,2.00165,2.0021,2.00145,2.0017,194800000.0
2008-03-19 11:54:00,2.0017,2.002,2.00155,2.002,250300000.0
2008-03-19 11:55:00,2.002,2.0022,2.0017,2.00215,225800000.0
2008-03-19 11:56:00,2.00215,2.0035,2.00215,2.0035,211400000.0
2008-03-19 11:57:00,2.0035,2.0035,2.003,2.003,208300000.0
2008-03-19 11:58:00,2.003,2.003,2.0025,2.00265,196800000.0
2008-03-19 11:59:00,2.00265,2.0029,2.00265,2.0028,203400000.0
2008-03-19 12:00:00,2.0028,2.003,2.0026,2.0028,209900000.0
2008-03-19 12:01:00,2.0028,2.0029,2.0024,2.0027,198900000.0
2008-03-19 12:02:00,2.0027,2.0027,2.0019,2.00195,211600000.0
2008-03-19 12:03:00,2.00195,2.0021,2.00175,2.00185,237000000.0
2008-03-19 12:04:00,2.00185,2.002,2.0012,2.00175,239200000.0
2008-03-19 12:05:00,2.00175,2.00175,2.0013,2.0013,177600000.0
2008-03-19 12:06:00,2.0013,2.0018,2.0013,2.0018,217800000.0
2008-03-19 12:07:00,2.0018,2.0023,2.0018,2.0021,153800000.0
2008-03-19 12:08:00,2.0021,2.0025,2.00195,2.0024,339400000.0
2008-03-19 12:09:00,2.0024,2.00275,2.0024,2.0027,240400000.0
2008-03-19 12:10:00,2.0027,2.00275,2.00215,2.00275,203100000.0
2008-03-19 12:11:00,2.0027,2.0027,2.0025,2.0026,235200000.0
2008-03-19 12:12:00,2.0026,2.00265,2.00225,2.0023,232600000.0
2008-03-19 12:13:00,2.0023,2.00255,2.0023,2.00255,236400000.0
2008-03-19 12:14:00,2.00255,2.0027,2.0022,2.00235,218650000.0
2008-03-19 12:15:00,2.0023,2.00245,2.0021,2.00225,408600000.0
2008-03-19 12:16:00,2.00225,2.00265,2.00225,2.0024,294200000.0
2008-03-19 12:17:00,2.0024,2.00275,2.0023,2.00275,501400000.0
2008-03-19 12:18:00,2.00285,2.00345,2.00245,2.003,360600000.0
2008-03-19 12:19:00,2.003,2.0036,2.0028,2.0032,175400000.0
2008-03-19 12:20:00,2.0032,2.0037,2.0031,2.0034,246100000.0
2008-03-19 12:21:00,2.0034,2.0037,2.0034,2.0036,221000000.0
2008-03-19 12:22:00,2.0036,2.00365,2.00315,2.00365,172900000.0
2008-03-19 12:23:00,2.00365,2.0038,2.00335,2.0037,341000000.0
2008-03-19 12:24:00,2.0037,2.0044,2.0037,2.004,312200000.0
2008-03-19 12:25:00,2.004,2.0041,2.003,2.0032,185000000.0
2008-03-19 12:26:00,2.0032,2.0035,2.00305,2.0032,155000000.0
2008-03-19 12:27:00,2.0032,2.0032,2.003,2.0031,203500000.0
2008-03-19 12:28:00,2.0031,2.0032,2.0026,2.0026,300300000.0
2008-03-19 12:29:00,2.0026,2.00265,2.0024,2.00255,350100000.0
2008-03-19 12:30:00,2.0026,2.0026,2.0022,2.0022,319500000.0
2008-03-19 12:31:00,2.0022,2.0022,2.0017,2.0017,286000000.0
2008-03-19 12:32:00,2.0017,2.0017,2.00055,2.001,249300000.0
2008-03-19 12:33:00,2.001,2.0012,2.001,2.001,368100000.0
2008-03-19 12:34:00,2.001,2.00105,2.0004,2.0006,286900000.0
2008-03-19 12:35:00,2.00065,2.00115,2.00015,2.00115,272200000.0
2008-03-19 12:36:00,2.00115,2.00115,2.0005,2.0005,365500000.0
2008-03-19 12:37:00,2.00045,2.0007,2.0003,2.00035,381300000.0
2008-03-19 12:38:00,2.00035,2.0005,2.0003,2.0004,200500000.0
2008-03-19 12:39:00,2.0004,2.00075,2.0004,2.0007,233200000.0
2008-03-19 12:40:00,2.0007,2.0013,2.0007,2.00075,361400000.0
2008-03-19 12:41:00,2.00075,2.0016,2.00075,2.0014,287700000.0
2008-03-19 12:42:00,2.0014,2.0015,2.00135,2.00135,359200000.0
2008-03-19 12:43:00,2.00135,2.00135,2.0005,2.0012,236600000.0
2008-03-19 12:44:00,2.0012,2.0012,2.0005,2.00055,189300000.0
2008-03-19 12:45:00,2.00055,2.0007,2.0,2.0,162400000.0
2008-03-19 12:46:00,2.0,2.0003,1.999,2.0001,222200000.0
2008-03-19 12:47:00,2.0001,2.00045,2.0,2.0002,208300000.0
2008-03-19 12:48:00,2.0002,2.0002,1.99965,1.99995,230600000.0
2008-03-19 12:49:00,1.99995,2.00005,1.99995,2.0,197700000.0
2008-03-19 12:50:00,2.0,2.0001,1.9996,1.9996,87912500.0
2008-03-19 12:51:00,1.9996,1.9997,1.99905,1.9991,326600000.0
2008-03-19 12:52:00,1.9991,1.9991,1.99815,1.99845,341800000.0
2008-03-19 12:53:00,1.99845,1.99845,1.9979,1.998,337800000.0
2008-03-19 12:54:00,1.998,1.99825,1.99775,1.9978,218600000.0
2008-03-19 12:55:00,1.9978,1.99785,1.99735,1.99745,123100000.0
2008-03-19 12:56:00,1.99745,1.99785,1.99735,1.9975,200400000.0
2008-03-19 12:57:00,1.9975,1.9975,1.99665,1.9971,188800000.0
2008-03-19 12:58:00,1.9971,1.9974,1.99685,1.9973,223400000.0
2008-03-19 12:59:00,1.9973,1.9976,1.99725,1.99735,379700000.0
2008-03-19 13:00:00,1.99735,1.9983,1.99735,1.9981,190000000.0
2008-03-19 13:01:00,1.9982,1.9983,1.9981,1.99825,177200000.0
2008-03-19 13:02:00,1.9983,1.9987,1.9982,1.99845,235500000.0
2008-03-19 13:03:00,1.99845,1.99845,1.99795,1.998,179300000.0
2008-03-19 13:04:00,1.998,1.998,1.99725,1.9973,151800000.0
2008-03-19 13:05:00,1.9973,1.99735,1.9969,1.99715,219600000.0
2008-03-19 13:06:00,1.99715,1.99715,1.9959,1.99665,257700000.0
2008-03-19 13:07:00,1.99665,1.99705,1.9965,1.99675,265700000.0
2008-03-19 13:08:00,1.9966,1.9977,1.99655,1.9973,226900000.0
2008-03-19 13:09:00,1.9973,1.9977,1.9973,1.99765,192200000.0
2008-03-19 13:10:00,1.99765,1.99765,1.99695,1.997,370600000.0
2008-03-19 13:11:00,1.997,1.99705,1.9956,1.99605,224600000.0
2008-03-19 13:12:00,1.99605,1.9963,1.9956,1.99575,269500000.0
2008-03-19 13:13:00,1.99575,1.9961,1.9957,1.9958,211500000.0
2008-03-19 13:14:00,1.9958,1.9959,1.995,1.99515,199200000.0
2008-03-19 13:15:00,1.99515,1.9961,1.9951,1.9961,238700000.0
2008-03-19 13:16:00,1.9961,1.99675,1.9961,1.9967,208700000.0
2008-03-19 13:17:00,1.99665,1.99665,1.9962,1.9962,333800000.0
2008-03-19 13:18:00,1.9962,1.9962,1.99575,1.9959,185600000.0
2008-03-19 13:19:00,1.9959,1.99625,1.9959,1.9962,194500000.0
2008-03-19 13:20:00,1.9962,1.99705,1.99615,1.99665,295600000.0
2008-03-19 13:21:00,1.99655,1.997,1.99645,1.9967,294100000.0
2008-03-19 13:22:00,1.9967,1.9974,1.99665,1.99715,283200000.0
2008-03-19 13:23:00,1.99715,1.9975,1.99715,1.9972,212900000.0
2008-03-19 13:24:00,1.9972,1.99775,1.9971,1.9977,228500000.0
2008-03-19 13:25:00,1.9977,1.998,1.9973,1.99755,264500000.0
2008-03-19 13:26:00,1.99755,1.99765,1.9974,1.9976,238900000.0
2008-03-19 13:27:00,1.9976,1.99835,1.9973,1.9983,238100000.0
2008-03-19 13:28:00,1.9983,1.9983,1.9977,1.99785,219000000.0
2008-03-19 13:29:00,1.99785,1.998,1.9974,1.99765,238200000.0
2008-03-19 13:30:00,1.9976,1.998,1.9975,1.9976,247900000.0
2008-03-19 13:31:00,1.9976,1.9981,1.9975,1.99755,231600000.0
2008-03-19 13:32:00,1.9975,1.9982,1.9975,1.99785,250600000.0
2008-03-19 13:33:00,1.99785,1.9981,1.9978,1.9981,257100000.0
2008-03-19 13:34:00,1.9981,1.9981,1.9975,1.99755,349300000.0
2008-03-19 13:35:00,1.99755,1.99805,1.99755,1.998,219200000.0
2008-03-19 13:36:00,1.998,1.99865,1.99795,1.99865,213600000.0
2008-03-19 13:37:00,1.99865,1.9993,1.9986,1.999,204600000.0
2008-03-19 13:38:00,1.999,1.9993,1.999,1.99925,243000000.0
2008-03-19 13:39:00,1.99925,1.99925,1.99875,1.9988,277100000.0
2008-03-19 13:40:00,1.9988,1.99885,1.99875,1.99875,182900000.0
2008-03-19 13:41:00,1.99875,1.99875,1.9985,1.99855,222600000.0
2008-03-19 13:42:00,1.99855,1.9988,1.99845,1.99855,218100000.0
2008-03-19 13:43:00,1.99865,1.99865,1.9979,1.99815,270600000.0
2008-03-19 13:44:00,1.99815,1.99815,1.9974,1.99755,193800000.0
2008-03-19 13:45:00,1.99755,1.9978,1.99745,1.9978,249600000.0
2008-03-19 13:46:00,1.9978,1.99805,1.99775,1.99775,199300000.0
2008-03-19 13:47:00,1.99785,1.99785,1.99775,1.9978,171400000.0
2008-03-19 13:48:00,1.9978,1.9978,1.99755,1.99755,251500000.0
2008-03-19 13:49:00,1.99755,1.99765,1.99735,1.9974,230700000.0
2008-03-19 13:50:00,1.9974,1.99765,1.9971,1.9972,249300000.0
2008-03-19 13:51:00,1.9972,1.99755,1.9972,1.99725,252000000.0
2008-03-19 13:52:00,1.99725,1.99725,1.9967,1.99685,199800000.0
2008-03-19 13:53:00,1.99685,1.99725,1.9966,1.99705,189200000.0
2008-03-19 13:54:00,1.99705,1.9976,1.99705,1.9975,269100000.0
2008-03-19 13:55:00,1.9975,1.998,1.99745,1.9978,196300000.0
2008-03-19 13:56:00,1.9978,1.9978,1.9972,1.9975,233500000.0
2008-03-19 13:57:00,1.9975,1.99755,1.9971,1.9971,198500000.0
2008-03-19 13:58:00,1.99715,1.99725,1.9969,1.99705,169500000.0
2008-03-19 13:59:00,1.99705,1.9973,1.99675,1.99705,227400000.0
2008-03-19 14:00:00,1.9971,1.99715,1.9969,1.99695,210700000.0
2008-03-19 14:01:00,1.99695,1.99735,1.9969,1.99725,245600000.0
2008-03-19 14:02:00,1.99725,1.99735,1.9971,1.9971,245700000.0
2008-03-19 14:03:00,1.9971,1.99775,1.9971,1.99775,237000000.0
2008-03-19 14:04:00,1.99775,1.998,1.99775,1.99785,293000000.0
2008-03-19 14:05:00,1.99785,1.9987,1.99785,1.9986,253700000.0
2008-03-19 14:06:00,1.9986,1.99885,1.99845,1.9986,220000000.0
2008-03-19 14:07:00,1.9986,1.99885,1.9984,1.99875,294800000.0
2008-03-19 14:08:00,1.99875,1.99895,1.9986,1.99895,282600000.0
2008-03-19 14:09:00,1.99895,1.999,1.9988,1.999,235900000.0
2008-03-19 14:10:00,1.99895,1.99905,1.99885,1.99905,291800000.0
2008-03-19 14:11:00,1.99905,1.9991,1.99865,1.99875,238300000.0
2008-03-19 14:12:00,1.99875,1.99885,1.99865,1.99875,269300000.0
2008-03-19 14:13:00,1.99875,1.9991,1.9986,1.99875,291900000.0
2008-03-19 14:14:00,1.99875,1.99875,1.9987,1.9987,280200000.0
2008-03-19 14:15:00,1.9987,1.9989,1.9987,1.9989,195700000.0
2008-03-19 14:16:00,1.9989,1.99975,1.9989,1.9997,271800000.0
2008-03-19 14:17:00,1.9997,1.9997,1.9988,1.9988,235400000.0
2008-03-19 14:18:00,1.9988,1.999,1.99845,1.9985,235300000.0
2008-03-19 14:19:00,1.9985,1.9986,1.9983,1.99845,295500000.0
2008-03-19 14:20:00,1.99845,1.9987,1.9983,1.99845,343200000.0
2008-03-19 14:21:00,1.99845,1.9986,1.9976,1.99775,242600000.0
2008-03-19 14:22:00,1.99775,1.9978,1.99755,1.9977,239500000.0
2008-03-19 14:23:00,1.9977,1.99825,1.9977,1.99805,246800000.0
2008-03-19 14:24:00,1.998,1.99885,1.99795,1.99875,241500000.0
2008-03-19 14:25:00,1.99875,1.9989,1.99865,1.9989,236300000.0
2008-03-19 14:26:00,1.99885,1.9993,1.99885,1.9991,248300000.0
2008-03-19 14:27:00,1.9991,1.99925,1.999,1.99905,199400000.0
2008-03-19 14:28:00,1.99905,1.99965,1.99905,1.99965,240000000.0
2008-03-19 14:29:00,1.99965,2.0011,1.99965,2.00105,255700000.0
2008-03-19 14:30:00,2.0009,2.0017,2.0009,2.0014,260100000.0
2008-03-19 14:31:00,2.0014,2.0019,2.0013,2.0015,239700000.0
2008-03-19 14:32:00,2.00135,2.00175,2.0011,2.0012,254800000.0
2008-03-19 14:33:00,2.0012,2.00235,2.0012,2.0016,247000000.0
2008-03-19 14:34:00,2.0016,2.00205,2.00145,2.0017,270800000.0
2008-03-19 14:35:00,2.0017,2.00265,2.00165,2.00255,260300000.0
2008-03-19 14:36:00,2.00255,2.00255,2.0018,2.0019,207200000.0
2008-03-19 14:37:00,2.00185,2.00195,2.00165,2.0017,315800000.0
2008-03-19 14:38:00,2.0017,2.0017,2.00115,2.00115,172800000.0
2008-03-19 14:39:00,2.00115,2.0013,2.0008,2.0008,180600000.0
2008-03-19 14:40:00,2.0008,2.00105,2.00065,2.00075,174800000.0
2008-03-19 14:41:00,2.00075,2.00075,1.9995,1.99965,210600000.0
2008-03-19 14:42:00,1.99965,2.00005,1.9989,1.99915,196700000.0
2008-03-19 14:43:00,1.99915,1.9995,1.99905,1.9993,336600000.0
2008-03-19 14:44:00,1.9993,1.99945,1.999,1.9993,321800000.0
2008-03-19 14:45:00,1.9993,1.99955,1.99915,1.99925,240700000.0
2008-03-19 14:46:00,1.99925,1.9993,1.99865,1.99885,214600000.0
2008-03-19 14:47:00,1.99885,1.9994,1.99855,1.99935,252000000.0
2008-03-19 14:48:00,1.99925,1.9996,1.9992,1.99935,190900000.0
2008-03-19 14:49:00,1.99935,1.99955,1.99865,1.9988,213600000.0
2008-03-19 14:50:00,1.9988,1.999,1.9987,1.99885,219100000.0
2008-03-19 14:51:00,1.99885,1.999,1.9987,1.9988,238700000.0
2008-03-19 14:52:00,1.9988,1.9988,1.9982,1.99855,170200000.0
2008-03-19 14:53:00,1.99855,1.99855,1.9983,1.99845,256200000.0
2008-03-19 14:54:00,1.99845,1.9985,1.9981,1.9981,226800000.0
2008-03-19 14:55:00,1.9981,1.9981,1.9975,1.9979,271300000.0
2008-03-19 14:56:00,1.99785,1.9982,1.99765,1.9978,272100000.0
2008-03-19 14:57:00,1.9978,1.9978,1.9965,1.99695,275200000.0
2008-03-19 14:58:00,1.99695,1.99725,1.99665,1.9969,295700000.0
2008-03-19 14:59:00,1.9969,1.99695,1.99655,1.9967,187200000.0
2008-03-19 15:00:00,1.9967,1.9972,1.9965,1.99715,190800000.0
2008-03-19 15:01:00,1.99715,1.9975,1.9965,1.99685,157800000.0
2008-03-19 15:02:00,1.99685,1.99705,1.99625,1.997,309700000.0
2008-03-19 15:03:00,1.997,1.99755,1.99665,1.9975,289300000.0
2008-03-19 15:04:00,1.9975,1.9978,1.9975,1.9978,196600000.0
2008-03-19 15:05:00,1.9978,1.99925,1.9978,1.99925,285800000.0
2008-03-19 15:06:00,1.99915,1.9993,1.9985,1.9985,348600000.0
2008-03-19 15:07:00,1.9985,1.99895,1.99835,1.9986,322200000.0
2008-03-19 15:08:00,1.9986,1.9986,1.9984,1.9984,262200000.0
2008-03-19 15:09:00,1.9984,1.9987,1.9972,1.9972,362100000.0
2008-03-19 15:10:00,1.9972,1.99765,1.9961,1.9962,226200000.0
2008-03-19 15:11:00,1.9962,1.9965,1.99605,1.9962,271200000.0
2008-03-19 15:12:00,1.9962,1.99665,1.9962,1.99655,207200000.0
2008-03-19 15:13:00,1.99655,1.9977,1.9965,1.99755,243300000.0
2008-03-19 15:14:00,1.99755,1.99755,1.99645,1.99645,318200000.0
2008-03-19 15:15:00,1.99645,1.99645,1.9956,1.9957,263950000.0
2008-03-19 15:16:00,1.9957,1.99615,1.9952,1.9952,199300000.0
2008-03-19 15:17:00,1.9952,1.9953,1.9931,1.9939,193900000.0
2008-03-19 15:18:00,1.9939,1.9939,1.9932,1.9938,186000000.0
2008-03-19 15:19:00,1.99385,1.99555,1.9938,1.99505,187000000.0
2008-03-19 15:20:00,1.99505,1.9959,1.995,1.9955,271300000.0
2008-03-19 15:21:00,1.99545,1.9957,1.99525,1.9956,286600000.0
2008-03-19 15:22:00,1.9956,1.9956,1.9947,1.9948,239000000.0
2008-03-19 15:23:00,1.9948,1.9954,1.9945,1.9952,214800000.0
2008-03-19 15:24:00,1.9952,1.9954,1.99505,1.9953,238900000.0
2008-03-19 15:25:00,1.9953,1.9958,1.9952,1.9958,400100000.0
2008-03-19 15:26:00,1.99565,1.99595,1.9956,1.9959,554000000.0
2008-03-19 15:27:00,1.9959,1.9965,1.9959,1.99605,330200000.0
2008-03-19 15:28:00,1.99605,1.9962,1.9956,1.9956,335500000.0
2008-03-19 15:29:00,1.9956,1.9958,1.9954,1.9958,449600000.0
2008-03-19 15:30:00,1.9958,1.9962,1.9956,1.9962,504700000.0
2008-03-19 15:31:00,1.996,1.99625,1.99595,1.996,370200000.0
2008-03-19 15:32:00,1.996,1.99725,1.9958,1.99725,341500000.0
2008-03-19 15:33:00,1.9973,1.9977,1.9966,1.9976,328900000.0
2008-03-19 15:34:00,1.9976,1.99855,1.9976,1.99775,295400000.0
2008-03-19 15:35:00,1.99775,1.9985,1.99775,1.9985,283100000.0
2008-03-19 15:36:00,1.9985,1.9986,1.9979,1.9986,308000000.0
2008-03-19 15:37:00,1.9986,1.9988,1.9977,1.99795,343780000.0
2008-03-19 15:38:00,1.99795,1.99795,1.997,1.9973,320100000.0
2008-03-19 15:39:00,1.9973,1.9973,1.9968,1.9971,245600000.0
2008-03-19 15:40:00,1.9971,1.9972,1.99665,1.99675,241700000.0
2008-03-19 15:41:00,1.99675,1.9968,1.9967,1.99675,221400000.0
2008-03-19 15:42:00,1.99675,1.99685,1.99665,1.99685,195100000.0
2008-03-19 15:43:00,1.9969,1.99695,1.9963,1.9965,307200000.0
2008-03-19 15:44:00,1.9965,1.99655,1.9963,1.9964,229600000.0
2008-03-19 15:45:00,1.9964,1.9969,1.9964,1.9969,272400000.0
2008-03-19 15:46:00,1.9969,1.997,1.9963,1.9968,389000000.0
2008-03-19 15:47:00,1.9968,1.99685,1.9955,1.996,344100000.0
2008-03-19 15:48:00,1.996,1.9961,1.9951,1.9955,359200000.0
2008-03-19 15:49:00,1.9955,1.9958,1.99515,1.9952,383400000.0
2008-03-19 15:50:00,1.99525,1.9953,1.9947,1.9951,243200000.0
2008-03-19 15:51:00,1.9951,1.9958,1.99505,1.9953,237100000.0
2008-03-19 15:52:00,1.99535,1.99535,1.99435,1.9948,265800000.0
2008-03-19 15:53:00,1.9948,1.99525,1.9943,1.99525,240000000.0
2008-03-19 15:54:00,1.99525,1.9955,1.99475,1.99525,221200000.0
2008-03-19 15:55:00,1.99525,1.9953,1.9949,1.9952,278000000.0
2008-03-19 15:56:00,1.9952,1.99575,1.99515,1.9957,277300000.0
2008-03-19 15:57:00,1.99575,1.9958,1.9952,1.9953,253900000.0
2008-03-19 15:58:00,1.9953,1.99615,1.9953,1.99605,535900000.0
2008-03-19 15:59:00,1.99605,1.9967,1.996,1.9963,237300000.0
2008-03-19 16:00:00,1.9963,1.9964,1.9952,1.9952,267600000.0
2008-03-19 16:01:00,1.9952,1.9953,1.9939,1.9939,285300000.0
2008-03-19 16:02:00,1.99385,1.994,1.99235,1.9924,247400000.0
2008-03-19 16:03:00,1.9924,1.99325,1.9924,1.99295,220700000.0
2008-03-19 16:04:00,1.99295,1.9935,1.9929,1.993,300500000.0
2008-03-19 16:05:00,1.993,1.9933,1.9926,1.993,252800000.0
2008-03-19 16:06:00,1.993,1.99355,1.9928,1.9934,210100000.0
2008-03-19 16:07:00,1.9934,1.9934,1.99285,1.99285,274300000.0
2008-03-19 16:08:00,1.9929,1.9933,1.9929,1.9932,270000000.0
2008-03-19 16:09:00,1.9932,1.9932,1.9928,1.9928,270500000.0
2008-03-19 16:10:00,1.9928,1.9937,1.9928,1.9937,302400000.0
2008-03-19 16:11:00,1.9937,1.9943,1.9937,1.9941,290100000.0
2008-03-19 16:12:00,1.99405,1.99435,1.99385,1.994,210800000.0
2008-03-19 16:13:00,1.994,1.99415,1.9932,1.9937,216200000.0
2008-03-19 16:14:00,1.9937,1.9938,1.9933,1.9938,275900000.0
2008-03-19 16:15:00,1.9938,1.9938,1.99335,1.99335,309300000.0
2008-03-19 16:16:00,1.99335,1.99355,1.9927,1.9927,325000000.0
2008-03-19 16:17:00,1.99275,1.9935,1.99275,1.993,300400000.0
2008-03-19 16:18:00,1.993,1.99355,1.993,1.9931,266900000.0
2008-03-19 16:19:00,1.9931,1.9932,1.993,1.99305,330900000.0
2008-03-19 16:20:00,1.99305,1.99305,1.99285,1.9929,398500000.0
2008-03-19 16:21:00,1.9929,1.9934,1.99275,1.9934,203500000.0
2008-03-19 16:22:00,1.9934,1.9936,1.99325,1.9936,353100000.0
2008-03-19 16:23:00,1.9936,1.9936,1.9934,1.9934,290400000.0
2008-03-19 16:24:00,1.9934,1.9936,1.9933,1.99345,306700000.0
2008-03-19 16:25:00,1.99345,1.9938,1.99325,1.9938,320700000.0
2008-03-19 16:26:00,1.9938,1.9938,1.9933,1.9933,78400000.0
2008-03-19 16:27:00,1.9933,1.994,1.9933,1.9938,275300000.0
2008-03-19 16:28:00,1.99385,1.99405,1.9938,1.99405,273700000.0
2008-03-19 16:29:00,1.99405,1.9942,1.9939,1.99405,283400000.0
2008-03-19 16:30:00,1.99405,1.99425,1.994,1.9941,303900000.0
2008-03-19 16:31:00,1.9941,1.9944,1.994,1.9943,269500000.0
2008-03-19 16:32:00,1.9943,1.99435,1.9933,1.9934,290300000.0
2008-03-19 16:33:00,1.9935,1.9937,1.9933,1.9936,231400000.0
2008-03-19 16:34:00,1.9936,1.99365,1.9933,1.9936,320600000.0
2008-03-19 16:35:00,1.9936,1.9939,1.9935,1.9935,437200000.0
2008-03-19 16:36:00,1.9935,1.9943,1.9935,1.9938,462600000.0
2008-03-19 16:37:00,1.9938,1.9939,1.9933,1.9937,218100000.0
2008-03-19 16:38:00,1.9937,1.99385,1.9934,1.9938,390700000.0
2008-03-19 16:39:00,1.9938,1.99395,1.99355,1.9938,191400000.0
2008-03-19 16:40:00,1.9938,1.9938,1.9936,1.9936,230100000.0
2008-03-19 16:41:00,1.9936,1.9938,1.9935,1.99365,548700000.0
2008-03-19 16:42:00,1.99365,1.9938,1.9935,1.99365,409000000.0
2008-03-19 16:43:00,1.9936,1.9937,1.9934,1.9934,474000000.0
2008-03-19 16:44:00,1.9934,1.9937,1.993,1.993,299500000.0
2008-03-19 16:45:00,1.99285,1.9929,1.9927,1.9928,490900000.0
2008-03-19 16:46:00,1.9928,1.993,1.9927,1.9929,430100000.0
2008-03-19 16:47:00,1.9929,1.9929,1.99285,1.9929,166400000.0
2008-03-19 16:48:00,1.9929,1.99295,1.99275,1.99275,214800000.0
2008-03-19 16:49:00,1.99275,1.99315,1.99265,1.99315,274300000.0
2008-03-19 16:50:00,1.9931,1.9934,1.9931,1.99315,369000000.0
2008-03-19 16:51:00,1.99315,1.99315,1.9927,1.99275,599400000.0
2008-03-19 16:52:00,1.99275,1.99295,1.9925,1.9928,422900000.0
2008-03-19 16:53:00,1.9928,1.9929,1.99255,1.99265,309100000.0
2008-03-19 16:54:00,1.99265,1.9935,1.9926,1.99295,317100000.0
2008-03-19 16:55:00,1.9928,1.993,1.9918,1.9921,274400000.0
2008-03-19 16:56:00,1.9921,1.9921,1.9903,1.99035,368100000.0
2008-03-19 16:57:00,1.99035,1.9906,1.99,1.9901,288600000.0
2008-03-19 16:58:00,1.99005,1.99055,1.99005,1.99035,331100000.0
2008-03-19 16:59:00,1.99035,1.9908,1.99015,1.9906,249400000.0
2008-03-19 17:00:00,1.9905,1.9907,1.9904,1.9906,216900000.0
2008-03-19 17:01:00,1.9906,1.9907,1.9905,1.99055,247000000.0
2008-03-19 17:02:00,1.99055,1.9907,1.9902,1.9902,197900000.0
2008-03-19 17:03:00,1.9902,1.9903,1.98995,1.99015,193600000.0
2008-03-19 17:04:00,1.99015,1.99015,1.9886,1.98885,271400000.0
2008-03-19 17:05:00,1.98885,1.9893,1.98875,1.9888,251400000.0
2008-03-19 17:06:00,1.9888,1.9888,1.9883,1.9884,296100000.0
2008-03-19 17:07:00,1.9884,1.98895,1.9883,1.9887,316900000.0
2008-03-19 17:08:00,1.9887,1.9893,1.9884,1.9886,292300000.0
2008-03-19 17:09:00,1.9886,1.9886,1.9878,1.9878,276900000.0
2008-03-19 17:10:00,1.9878,1.98805,1.9875,1.98785,287600000.0
2008-03-19 17:11:00,1.98785,1.9887,1.98775,1.9887,343400000.0
2008-03-19 17:12:00,1.9887,1.9887,1.9874,1.9876,324100000.0
2008-03-19 17:13:00,1.9876,1.9876,1.98695,1.9871,449800000.0
2008-03-19 17:14:00,1.9872,1.9872,1.98645,1.98655,518900000.0
2008-03-19 17:15:00,1.98655,1.987,1.98595,1.98605,305100000.0
2008-03-19 17:16:00,1.9861,1.9877,1.9861,1.98755,327300000.0
2008-03-19 17:17:00,1.9876,1.98795,1.9876,1.98785,435400000.0
2008-03-19 17:18:00,1.98785,1.9881,1.9875,1.988,488400000.0
2008-03-19 17:19:00,1.988,1.9886,1.98795,1.98835,641900000.0
2008-03-19 17:20:00,1.98835,1.9888,1.9883,1.98865,590700000.0
2008-03-19 17:21:00,1.9886,1.9893,1.9886,1.98915,467900000.0
2008-03-19 17:22:00,1.98915,1.98915,1.98865,1.9887,281300000.0
2008-03-19 17:23:00,1.9887,1.98965,1.98865,1.9893,302300000.0
2008-03-19 17:24:00,1.9893,1.9901,1.9886,1.9887,278100000.0
2008-03-19 17:25:00,1.9887,1.9891,1.9886,1.9888,280800000.0
2008-03-19 17:26:00,1.9888,1.98925,1.98855,1.98915,312200000.0
2008-03-19 17:27:00,1.98915,1.9892,1.9881,1.9884,337900000.0
2008-03-19 17:28:00,1.9884,1.989,1.9883,1.9889,382300000.0
2008-03-19 17:29:00,1.9889,1.9898,1.9889,1.98935,269600000.0
2008-03-19 17:30:00,1.98935,1.99015,1.98935,1.99015,255600000.0
2008-03-19 17:31:00,1.99015,1.9908,1.98985,1.98995,288500000.0
2008-03-19 17:32:00,1.9899,1.9904,1.9892,1.98925,181600000.0
2008-03-19 17:33:00,1.98925,1.9895,1.9885,1.9887,283650000.0
2008-03-19 17:34:00,1.98865,1.9887,1.9878,1.9878,285900000.0
2008-03-19 17:35:00,1.9878,1.9884,1.9875,1.9876,327900000.0
2008-03-19 17:36:00,1.98765,1.988,1.9872,1.9877,451800000.0
2008-03-19 17:37:00,1.9877,1.9883,1.98735,1.9875,445100000.0
2008-03-19 17:38:00,1.98755,1.9876,1.9866,1.9868,278100000.0
2008-03-19 17:39:00,1.9868,1.9868,1.9861,1.98655,479200000.0
2008-03-19 17:40:00,1.98655,1.9868,1.9865,1.98675,270800000.0
2008-03-19 17:41:00,1.98675,1.9868,1.98615,1.9866,297300000.0
2008-03-19 17:42:00,1.9866,1.9873,1.9864,1.98695,440600000.0
2008-03-19 17:43:00,1.987,1.9873,1.9867,1.987,311200000.0
2008-03-19 17:44:00,1.987,1.9871,1.98655,1.9871,305800000.0
2008-03-19 17:45:00,1.9871,1.9879,1.9871,1.9872,368300000.0
2008-03-19 17:46:00,1.9872,1.98735,1.98695,1.9871,557400000.0
2008-03-19 17:47:00,1.9872,1.9878,1.9872,1.9876,525100000.0
2008-03-19 17:48:00,1.9876,1.9878,1.9874,1.9877,379260000.0
2008-03-19 17:49:00,1.9876,1.9878,1.9876,1.9878,476800000.0
2008-03-19 17:50:00,1.9878,1.9878,1.98715,1.98735,566200000.0
2008-03-19 17:51:00,1.98735,1.9876,1.9872,1.98725,546600000.0
2008-03-19 17:52:00,1.98725,1.98735,1.98705,1.98715,290000000.0
2008-03-19 17:53:00,1.9871,1.9872,1.98705,1.9871,260800000.0
2008-03-19 17:54:00,1.9871,1.9872,1.9864,1.9865,301800000.0
2008-03-19 17:55:00,1.9865,1.9865,1.98615,1.9863,309500000.0
2008-03-19 17:56:00,1.9863,1.987,1.98555,1.98585,373200000.0
2008-03-19 17:57:00,1.98585,1.98605,1.9852,1.98595,301900000.0
2008-03-19 17:58:00,1.98595,1.9863,1.98595,1.9861,360700000.0
2008-03-19 17:59:00,1.9861,1.9862,1.98545,1.9857,384600000.0
2008-03-19 18:00:00,1.9857,1.98645,1.9857,1.9863,452200000.0
2008-03-19 18:01:00,1.9863,1.9865,1.9858,1.986,401400000.0
2008-03-19 18:02:00,1.98605,1.9865,1.9859,1.9863,317800000.0
2008-03-19 18:03:00,1.9863,1.98635,1.9858,1.9861,285400000.0
2008-03-19 18:04:00,1.986,1.98635,1.9853,1.9853,269200000.0
2008-03-19 18:05:00,1.9853,1.9854,1.9848,1.985,350500000.0
2008-03-19 18:06:00,1.985,1.9857,1.98485,1.98505,270600000.0
2008-03-19 18:07:00,1.9851,1.9852,1.9842,1.98445,336600000.0
2008-03-19 18:08:00,1.9844,1.98535,1.98435,1.985,381800000.0
2008-03-19 18:09:00,1.985,1.98505,1.9847,1.9847,597600000.0
2008-03-19 18:10:00,1.9847,1.9853,1.9844,1.9852,606900000.0
2008-03-19 18:11:00,1.9852,1.9852,1.98425,1.9845,378300000.0
2008-03-19 18:12:00,1.9845,1.98585,1.98425,1.9855,326100000.0
2008-03-19 18:13:00,1.9855,1.9857,1.9852,1.9853,270900000.0
2008-03-19 18:14:00,1.9853,1.9855,1.9851,1.9851,419600000.0
2008-03-19 18:15:00,1.985,1.985,1.98385,1.98385,311100000.0
2008-03-19 18:16:00,1.98385,1.98385,1.9829,1.9835,339100000.0
2008-03-19 18:17:00,1.9835,1.9836,1.98285,1.9829,365900000.0
2008-03-19 18:18:00,1.9829,1.9829,1.9824,1.98245,342800000.0
2008-03-19 18:19:00,1.98245,1.9832,1.98225,1.98225,263600000.0
2008-03-19 18:20:00,1.9822,1.9828,1.9821,1.9824,368800000.0
2008-03-19 18:21:00,1.98245,1.9827,1.9821,1.9822,458800000.0
2008-03-19 18:22:00,1.98225,1.9831,1.9822,1.9829,481100000.0
2008-03-19 18:23:00,1.98285,1.9831,1.9825,1.9831,323300000.0
2008-03-19 18:24:00,1.9831,1.98385,1.9827,1.9837,594000000.0
2008-03-19 18:25:00,1.98375,1.9847,1.98375,1.98455,391300000.0
2008-03-19 18:26:00,1.98455,1.9846,1.9836,1.9838,276600000.0
2008-03-19 18:27:00,1.98385,1.9839,1.9827,1.9827,471000000.0
2008-03-19 18:28:00,1.98265,1.9834,1.98265,1.98295,409000000.0
2008-03-19 18:29:00,1.9828,1.98345,1.9826,1.9834,314100000.0
2008-03-19 18:30:00,1.9834,1.9837,1.98335,1.9834,306100000.0
2008-03-19 18:31:00,1.9834,1.9837,1.9834,1.9835,474400000.0
2008-03-19 18:32:00,1.9835,1.9836,1.98335,1.9834,326000000.0
2008-03-19 18:33:00,1.9834,1.98395,1.9834,1.9837,320000000.0
2008-03-19 18:34:00,1.9838,1.9843,1.9838,1.9843,360900000.0
2008-03-19 18:35:00,1.9844,1.9844,1.9837,1.98405,313200000.0
2008-03-19 18:36:00,1.98405,1.98475,1.98405,1.98455,364400000.0
2008-03-19 18:37:00,1.98455,1.98505,1.9843,1.98505,320100000.0
2008-03-19 18:38:00,1.9851,1.9857,1.9849,1.9851,383900000.0
2008-03-19 18:39:00,1.9851,1.9856,1.9849,1.98505,326400000.0
2008-03-19 18:40:00,1.98505,1.9852,1.98395,1.9842,316500000.0
2008-03-19 18:41:00,1.9842,1.9843,1.98375,1.9839,341600000.0
2008-03-19 18:42:00,1.9839,1.98455,1.98385,1.9845,380700000.0
2008-03-19 18:43:00,1.9845,1.9846,1.9844,1.9845,170200000.0
2008-03-19 18:44:00,1.9845,1.9852,1.9844,1.985,324200000.0
2008-03-19 18:45:00,1.985,1.9854,1.98485,1.9853,280900000.0
2008-03-19 18:46:00,1.9852,1.9855,1.98495,1.98505,438700000.0
2008-03-19 18:47:00,1.98505,1.98505,1.9846,1.9847,415600000.0
2008-03-19 18:48:00,1.9847,1.9852,1.9847,1.9847,321400000.0
2008-03-19 18:49:00,1.9847,1.98515,1.9843,1.98435,345600000.0
2008-03-19 18:50:00,1.98435,1.9846,1.9837,1.9839,404600000.0
2008-03-19 18:51:00,1.9839,1.984,1.9832,1.98355,371900000.0
2008-03-19 18:52:00,1.98355,1.9839,1.9834,1.9839,345800000.0
2008-03-19 18:53:00,1.9838,1.9839,1.9836,1.98375,377400000.0
2008-03-19 18:54:00,1.98375,1.9839,1.98355,1.98375,342200000.0
2008-03-19 18:55:00,1.98375,1.9839,1.9831,1.9833,299900000.0
2008-03-19 18:56:00,1.9833,1.9833,1.9826,1.9828,424900000.0
2008-03-19 18:57:00,1.9828,1.98305,1.9827,1.9829,475400000.0
2008-03-19 18:58:00,1.9829,1.98295,1.98255,1.9828,478700000.0
2008-03-19 18:59:00,1.9828,1.98365,1.9828,1.9836,267800000.0
2008-03-19 19:00:00,1.9836,1.98365,1.98345,1.98345,657800000.0
2008-03-19 19:01:00,1.98345,1.9835,1.98345,1.9835,396800000.0
2008-03-19 19:02:00,1.9835,1.9836,1.98345,1.9835,476800000.0
2008-03-19 19:03:00,1.9835,1.9838,1.98345,1.9837,1015800000.0
2008-03-19 19:04:00,1.9837,1.98395,1.98355,1.9837,724950000.0
2008-03-19 19:05:00,1.9836,1.98385,1.9836,1.9838,600000000.0
2008-03-19 19:06:00,1.9838,1.9842,1.98375,1.98415,471700000.0
2008-03-19 19:07:00,1.98415,1.9842,1.98405,1.9842,525000000.0
2008-03-19 19:08:00,1.9842,1.9842,1.9838,1.9838,366400000.0
2008-03-19 19:09:00,1.9838,1.9841,1.9838,1.98405,558400000.0
2008-03-19 19:10:00,1.98405,1.9841,1.98395,1.98405,244800000.0
2008-03-19 19:11:00,1.98405,1.98435,1.984,1.9843,299700000.0
2008-03-19 19:12:00,1.9843,1.9849,1.9843,1.98485,545300000.0
2008-03-19 19:13:00,1.985,1.98515,1.98495,1.985,865900000.0
2008-03-19 19:14:00,1.9851,1.9851,1.98495,1.985,415300000.0
2008-03-19 19:15:00,1.985,1.98625,1.985,1.98625,219200000.0
2008-03-19 19:16:00,1.98625,1.98625,1.98595,1.98605,518740000.0
2008-03-19 19:17:00,1.98605,1.9862,1.986,1.9861,324800000.0
2008-03-19 19:18:00,1.9861,1.9862,1.9851,1.9851,610100000.0
2008-03-19 19:19:00,1.9851,1.98515,1.98495,1.98515,676400000.0
2008-03-19 19:20:00,1.98515,1.9854,1.9849,1.98495,819000000.0
2008-03-19 19:21:00,1.98495,1.98495,1.98445,1.9845,347500000.0
2008-03-19 19:22:00,1.9845,1.9845,1.9843,1.9843,1061800000.0
2008-03-19 19:23:00,1.9843,1.98535,1.9843,1.98535,996200000.0
2008-03-19 19:24:00,1.9854,1.9854,1.98495,1.98525,868800000.0
2008-03-19 19:25:00,1.98525,1.98575,1.9852,1.9853,765600000.0
2008-03-19 19:26:00,1.9853,1.9855,1.9851,1.98535,893000000.0
2008-03-19 19:27:00,1.98535,1.9856,1.9853,1.9853,817000000.0
2008-03-19 19:28:00,1.9853,1.9854,1.985,1.9852,738400000.0
2008-03-19 19:29:00,1.9852,1.9852,1.984,1.984,733300000.0
2008-03-19 19:30:00,1.984,1.9841,1.9827,1.9828,417800000.0
2008-03-19 19:31:00,1.9828,1.98285,1.9823,1.9827,770500000.0
2008-03-19 19:32:00,1.9827,1.98335,1.9827,1.983,683000000.0
2008-03-19 19:33:00,1.983,1.9833,1.983,1.9832,757600000.0
2008-03-19 19:34:00,1.9832,1.98355,1.983,1.98335,586900000.0
2008-03-19 19:35:00,1.9833,1.9833,1.98285,1.9831,640800000.0
2008-03-19 19:36:00,1.9831,1.9835,1.98305,1.9833,826400000.0
2008-03-19 19:37:00,1.9833,1.98345,1.9832,1.98325,423800000.0
2008-03-19 19:38:00,1.98325,1.9837,1.9832,1.9837,469000000.0
2008-03-19 19:39:00,1.9837,1.9837,1.9834,1.9837,474200000.0
2008-03-19 19:40:00,1.9837,1.9837,1.9834,1.9834,489600000.0
2008-03-19 19:41:00,1.9834,1.98345,1.9832,1.9833,505800000.0
2008-03-19 19:42:00,1.9833,1.9834,1.9832,1.98335,539800000.0
2008-03-19 19:43:00,1.98335,1.9836,1.98335,1.9836,1042200000.0
2008-03-19 19:44:00,1.9836,1.98365,1.98355,1.98365,653200000.0
2008-03-19 19:45:00,1.98365,1.9842,1.98365,1.984,648100000.0
2008-03-19 19:46:00,1.984,1.9841,1.9835,1.9836,755400000.0
2008-03-19 19:47:00,1.9836,1.98415,1.9836,1.98415,714400000.0
2008-03-19 19:48:00,1.98415,1.98415,1.98405,1.98405,856600000.0
2008-03-19 19:49:00,1.98405,1.98425,1.98405,1.98425,471000000.0
2008-03-19 19:50:00,1.98425,1.98465,1.98425,1.98465,392000000.0
2008-03-19 19:51:00,1.98465,1.98475,1.9845,1.9846,842200000.0
2008-03-19 19:52:00,1.9846,1.9847,1.9845,1.9846,687000000.0
2008-03-19 19:53:00,1.9846,1.9848,1.9846,1.98475,936500000.0
2008-03-19 19:54:00,1.98475,1.98475,1.9846,1.98465,715600000.0
2008-03-19 19:55:00,1.98465,1.9853,1.98465,1.9853,657600000.0
2008-03-19 19:56:00,1.9853,1.9855,1.9852,1.9853,739800000.0
2008-03-19 19:57:00,1.9853,1.98585,1.9853,1.9857,820100000.0
2008-03-19 19:58:00,1.9857,1.98715,1.9857,1.98715,975500000.0
2008-03-19 19:59:00,1.98715,1.9884,1.98705,1.9883,611300000.0
2008-03-19 20:00:00,1.9883,1.9885,1.9876,1.9877,734300000.0
2008-03-19 20:01:00,1.9877,1.9878,1.9872,1.9872,616600000.0
2008-03-19 20:02:00,1.9872,1.9873,1.98695,1.98705,498200000.0
2008-03-19 20:03:00,1.98705,1.98765,1.98705,1.9876,585600000.0
2008-03-19 20:04:00,1.9876,1.988,1.9873,1.9877,639000000.0
2008-03-19 20:05:00,1.9877,1.98825,1.9877,1.98825,609600000.0
2008-03-19 20:06:00,1.9882,1.9887,1.9881,1.9883,670500000.0
2008-03-19 20:07:00,1.9883,1.9885,1.988,1.98805,655500000.0
2008-03-19 20:08:00,1.98805,1.98845,1.98805,1.9884,726600000.0
2008-03-19 20:09:00,1.9884,1.9885,1.9881,1.9883,784400000.0
2008-03-19 20:10:00,1.9883,1.9883,1.9877,1.9877,742500000.0
2008-03-19 20:11:00,1.9877,1.9877,1.9869,1.987,914600000.0
2008-03-19 20:12:00,1.987,1.98745,1.987,1.987,869100000.0
2008-03-19 20:13:00,1.987,1.987,1.986,1.986,879000000.0
2008-03-19 20:14:00,1.986,1.98625,1.9858,1.9862,852400000.0
2008-03-19 20:15:00,1.9862,1.9863,1.9861,1.9863,802200000.0
2008-03-19 20:16:00,1.9863,1.98635,1.98615,1.98615,745600000.0
2008-03-19 20:17:00,1.9862,1.98665,1.9861,1.9864,501200000.0
2008-03-19 20:18:00,1.9864,1.98665,1.9861,1.9865,642000000.0
2008-03-19 20:19:00,1.9865,1.98655,1.986,1.98615,624000000.0
2008-03-19 20:20:00,1.9862,1.98625,1.986,1.986,905000000.0
2008-03-19 20:21:00,1.986,1.986,1.98555,1.9858,916600000.0
2008-03-19 20:22:00,1.9858,1.98605,1.9858,1.9858,992400000.0
2008-03-19 20:23:00,1.9858,1.9862,1.9858,1.98615,832800000.0
2008-03-19 20:24:00,1.98615,1.98625,1.9861,1.9861,970800000.0
2008-03-19 20:25:00,1.9861,1.9861,1.9861,1.9861,1178400000.0
2008-03-19 20:26:00,1.9861,1.9861,1.986,1.9861,1027200000.0
2008-03-19 20:27:00,1.9861,1.9861,1.9856,1.9856,928000000.0
2008-03-19 20:28:00,1.9856,1.9857,1.9852,1.9852,953400000.0
2008-03-19 20:29:00,1.9852,1.9853,1.98505,1.98505,609400000.0
2008-03-19 20:30:00,1.98505,1.98505,1.9847,1.9847,457200000.0
2008-03-19 20:31:00,1.9847,1.9849,1.98455,1.9846,934800000.0
2008-03-19 20:32:00,1.9846,1.98465,1.984,1.98405,541800000.0
2008-03-19 20:33:00,1.98405,1.9842,1.9836,1.9836,558200000.0
2008-03-19 20:34:00,1.9836,1.9842,1.9835,1.98405,654200000.0
2008-03-19 20:35:00,1.98405,1.98405,1.984,1.984,1170800000.0
2008-03-19 20:36:00,1.984,1.9845,1.984,1.98445,735200000.0
2008-03-19 20:37:00,1.9844,1.9844,1.9842,1.98425,533200000.0
2008-03-19 20:38:00,1.98425,1.9846,1.98305,1.98305,372000000.0
2008-03-19 20:39:00,1.98305,1.9838,1.9827,1.9827,467500000.0
2008-03-19 20:40:00,1.9826,1.9841,1.9826,1.9831,601000000.0
2008-03-19 20:41:00,1.98315,1.9835,1.9819,1.98275,526400000.0
2008-03-19 20:42:00,1.98275,1.9833,1.9823,1.9825,614900000.0
2008-03-19 20:43:00,1.9825,1.983,1.9825,1.98275,360900000.0
2008-03-19 20:44:00,1.98275,1.98295,1.9827,1.9827,404600000.0
2008-03-19 20:45:00,1.9827,1.9828,1.982,1.98245,501800000.0
2008-03-19 20:46:00,1.9825,1.9825,1.9815,1.9823,591500000.0
2008-03-19 20:47:00,1.9823,1.9824,1.9817,1.9817,536800000.0
2008-03-19 20:48:00,1.98175,1.9827,1.9817,1.9827,770400000.0
2008-03-19 20:49:00,1.9827,1.983,1.9825,1.98265,610400000.0
2008-03-19 20:50:00,1.98265,1.9833,1.9825,1.9833,435500000.0
2008-03-19 20:51:00,1.98325,1.9835,1.9831,1.9834,685200000.0
2008-03-19 20:52:00,1.9834,1.9834,1.9831,1.9831,653800000.0
2008-03-19 20:53:00,1.9831,1.9836,1.9831,1.9832,634400000.0
2008-03-19 20:54:00,1.9832,1.98325,1.9831,1.9831,744000000.0
2008-03-19 20:55:00,1.9831,1.98335,1.98305,1.9833,607200000.0
2008-03-19 20:56:00,1.9833,1.98345,1.98285,1.98295,464200000.0
2008-03-19 20:57:00,1.98295,1.9835,1.98285,1.9835,823700000.0
2008-03-19 20:58:00,1.9835,1.9842,1.9835,1.98415,368200000.0
2008-03-19 20:59:00,1.98415,1.9848,1.98415,1.9847,256100000.0
2008-03-19 21:00:00,1.9847,1.9849,1.9846,1.9846,446700000.0
2008-03-19 21:01:00,1.9846,1.98505,1.9845,1.98495,396400000.0
2008-03-19 21:02:00,1.98495,1.98525,1.9848,1.9852,312900000.0
2008-03-19 21:03:00,1.9852,1.9855,1.9852,1.9855,508300000.0
2008-03-19 21:04:00,1.9855,1.9855,1.9848,1.9849,454100000.0
2008-03-19 21:05:00,1.98485,1.98485,1.9845,1.98465,528900000.0
2008-03-19 21:06:00,1.98465,1.9847,1.9843,1.9843,393000000.0
2008-03-19 21:07:00,1.9843,1.9843,1.9834,1.98345,379900000.0
2008-03-19 21:08:00,1.98345,1.9836,1.98335,1.98335,391100000.0
2008-03-19 21:09:00,1.98335,1.98335,1.9833,1.9833,440700000.0
2008-03-19 21:10:00,1.9833,1.9833,1.983,1.983,369400000.0
2008-03-19 21:11:00,1.9832,1.98335,1.98245,1.9825,499800000.0
2008-03-19 21:12:00,1.98245,1.98265,1.98245,1.9826,564800000.0
2008-03-19 21:13:00,1.9826,1.98275,1.9825,1.9826,611800000.0
2008-03-19 21:14:00,1.9826,1.9831,1.9826,1.98275,361100000.0
2008-03-19 21:15:00,1.98275,1.9829,1.9826,1.9826,240600000.0
2008-03-19 21:16:00,1.9826,1.9829,1.9826,1.98275,421400000.0
2008-03-19 21:17:00,1.98275,1.98285,1.98265,1.9827,388100000.0
2008-03-19 21:18:00,1.9827,1.9828,1.98265,1.98265,510600000.0
2008-03-19 21:19:00,1.98265,1.98265,1.98265,1.98265,156000000.0
2008-03-19 21:20:00,1.98265,1.98275,1.9825,1.9825,478800000.0
2008-03-19 21:21:00,1.9825,1.9826,1.9825,1.9826,671800000.0
2008-03-19 21:22:00,1.9826,1.9826,1.9826,1.9826,544800000.0
2008-03-19 21:23:00,1.9826,1.9826,1.9825,1.98255,636600000.0
2008-03-19 21:24:00,1.98255,1.9827,1.9823,1.9824,482600000.0
2008-03-19 21:25:00,1.9824,1.9824,1.9813,1.9813,262100000.0
2008-03-19 21:26:00,1.9813,1.9816,1.9813,1.98135,236900000.0
2008-03-19 21:27:00,1.98135,1.98145,1.98135,1.98145,321400000.0
2008-03-19 21:28:00,1.98145,1.982,1.9814,1.98175,151200000.0
2008-03-19 21:29:00,1.98175,1.98185,1.9817,1.9817,96400000.0
2008-03-19 21:30:00,1.9817,1.98185,1.9817,1.9817,95800000.0
2008-03-19 21:31:00,1.9817,1.98185,1.98145,1.98155,127000000.0
2008-03-19 21:32:00,1.98155,1.98155,1.9813,1.9813,185600000.0
2008-03-19 21:33:00,1.9813,1.98135,1.9812,1.9812,143300000.0
2008-03-19 21:34:00,1.9812,1.98125,1.98075,1.9808,266000000.0
2008-03-19 21:35:00,1.9808,1.98085,1.9807,1.9808,166300000.0
2008-03-19 21:36:00,1.9808,1.981,1.9807,1.9808,318200000.0
2008-03-19 21:37:00,1.9808,1.9808,1.98065,1.98065,219500000.0
2008-03-19 21:38:00,1.98065,1.98085,1.9806,1.98075,157300000.0
2008-03-19 21:39:00,1.98075,1.9809,1.9805,1.98055,125400000.0
2008-03-19 21:40:00,1.98055,1.9811,1.9805,1.9808,174200000.0
2008-03-19 21:41:00,1.9808,1.9809,1.9807,1.9807,231400000.0
2008-03-19 21:42:00,1.9807,1.981,1.9807,1.981,168200000.0
2008-03-19 21:43:00,1.981,1.98105,1.981,1.98105,158800000.0
2008-03-19 21:44:00,1.98105,1.9817,1.98105,1.98145,143100000.0
2008-03-19 21:45:00,1.98145,1.98145,1.9809,1.9812,158400000.0
2008-03-19 21:46:00,1.9812,1.9812,1.9809,1.98095,151000000.0
2008-03-19 21:47:00,1.98095,1.98105,1.98085,1.98085,193000000.0
2008-03-19 21:48:00,1.98085,1.98085,1.98085,1.98085,175200000.0
2008-03-19 21:49:00,1.98085,1.98085,1.98085,1.98085,180000000.0
2008-03-19 21:50:00,1.98085,1.981,1.98085,1.9809,349300000.0
2008-03-19 21:51:00,1.9809,1.981,1.9807,1.981,480300000.0
2008-03-19 21:52:00,1.981,1.981,1.9809,1.9809,774000000.0
2008-03-19 21:53:00,1.9809,1.9809,1.9809,1.9809,988800000.0
2008-03-19 21:54:00,1.9809,1.9809,1.98045,1.98045,349200000.0
2008-03-19 21:55:00,1.98045,1.9807,1.9803,1.9807,250200000.0
2008-03-19 21:56:00,1.9805,1.9808,1.9805,1.9807,232400000.0
2008-03-19 21:57:00,1.9807,1.9807,1.9805,1.9807,488900000.0
2008-03-19 21:58:00,1.9807,1.981,1.9807,1.9809,814500000.0
2008-03-19 21:59:00,1.9809,1.9816,1.9808,1.9816,468200000.0
2008-03-19 22:00:00,1.9816,1.9816,1.9811,1.9814,449000000.0
2008-03-19 22:01:00,1.9814,1.98155,1.9812,1.9813,673500000.0
2008-03-19 22:02:00,1.9813,1.98175,1.98125,1.9817,603700000.0
2008-03-19 22:03:00,1.9817,1.9817,1.9815,1.98165,267600000.0
2008-03-19 22:04:00,1.98165,1.9818,1.98165,1.98175,302300000.0
2008-03-19 22:05:00,1.98175,1.9818,1.9816,1.98175,386600000.0
2008-03-19 22:06:00,1.98175,1.9819,1.98145,1.9819,282200000.0
2008-03-19 22:07:00,1.9819,1.98205,1.9818,1.982,329000000.0
2008-03-19 22:08:00,1.982,1.982,1.98175,1.982,288500000.0
2008-03-19 22:09:00,1.982,1.982,1.98125,1.98125,453300000.0
2008-03-19 22:10:00,1.98125,1.9819,1.9812,1.98175,442500000.0
2008-03-19 22:11:00,1.98175,1.98205,1.98175,1.98185,243200000.0
2008-03-19 22:12:00,1.98185,1.98185,1.98185,1.98185,278400000.0
2008-03-19 22:13:00,1.98185,1.98195,1.9818,1.9819,209300000.0
2008-03-19 22:14:00,1.9819,1.98235,1.98185,1.9823,366900000.0
2008-03-19 22:15:00,1.9823,1.9823,1.9823,1.9823,110000000.0
2008-03-19 22:16:00,1.9823,1.9823,1.98225,1.9823,117700000.0
2008-03-19 22:17:00,1.9823,1.9823,1.9823,1.9823,110500000.0
2008-03-19 22:18:00,1.9823,1.9825,1.9823,1.9825,120500000.0
2008-03-19 22:19:00,1.9825,1.98325,1.9825,1.98315,303600000.0
2008-03-19 22:20:00,1.98315,1.9837,1.98315,1.9837,328000000.0
2008-03-19 22:21:00,1.9837,1.9838,1.98365,1.9838,300600000.0
2008-03-19 22:22:00,1.9838,1.98395,1.98365,1.98375,514800000.0
2008-03-19 22:23:00,1.98375,1.9841,1.98325,1.9833,498600000.0
2008-03-19 22:24:00,1.9833,1.98365,1.9833,1.98365,627800000.0
2008-03-19 22:25:00,1.98365,1.9838,1.9832,1.9836,351000000.0
2008-03-19 22:26:00,1.9836,1.9836,1.98315,1.98355,410400000.0
2008-03-19 22:27:00,1.98355,1.9838,1.9835,1.98355,425500000.0
2008-03-19 22:28:00,1.98355,1.9842,1.98355,1.98365,314200000.0
2008-03-19 22:29:00,1.98365,1.98385,1.9835,1.98385,324700000.0
2008-03-19 22:30:00,1.98385,1.984,1.98355,1.98355,344000000.0
2008-03-19 22:31:00,1.98355,1.984,1.9835,1.9837,441200000.0
2008-03-19 22:32:00,1.9837,1.9838,1.9836,1.9836,658100000.0
2008-03-19 22:33:00,1.9836,1.9838,1.9836,1.98375,206700000.0
2008-03-19 22:34:00,1.98375,1.98425,1.9837,1.98425,253200000.0
2008-03-19 22:35:00,1.98425,1.98445,1.98425,1.9843,598500000.0
2008-03-19 22:36:00,1.9843,1.9845,1.98415,1.98445,439400000.0
2008-03-19 22:37:00,1.98445,1.9845,1.98425,1.9843,344000000.0
2008-03-19 22:38:00,1.9843,1.98455,1.9843,1.9843,616800000.0
2008-03-19 22:39:00,1.9843,1.9848,1.98405,1.9846,307000000.0
2008-03-19 22:40:00,1.9846,1.98485,1.9845,1.98485,356700000.0
2008-03-19 22:41:00,1.98485,1.98485,1.98475,1.9848,418200000.0
2008-03-19 22:42:00,1.9848,1.9849,1.98455,1.9848,611400000.0
2008-03-19 22:43:00,1.9848,1.9848,1.9846,1.9848,569200000.0
2008-03-19 22:44:00,1.9848,1.985,1.9848,1.985,557700000.0
2008-03-19 22:45:00,1.985,1.98585,1.985,1.98555,369600000.0
2008-03-19 22:46:00,1.98555,1.98555,1.9848,1.98495,500900000.0
2008-03-19 22:47:00,1.98495,1.985,1.9849,1.985,203400000.0
2008-03-19 22:48:00,1.985,1.985,1.98445,1.9847,579300000.0
2008-03-19 22:49:00,1.9847,1.9848,1.9847,1.9848,1109800000.0
2008-03-19 22:50:00,1.9848,1.985,1.9847,1.9847,865600000.0
2008-03-19 22:51:00,1.9847,1.9856,1.9847,1.9854,852600000.0
2008-03-19 22:52:00,1.9854,1.98545,1.9847,1.9847,291300000.0
2008-03-19 22:53:00,1.9847,1.9849,1.98425,1.9843,654800000.0
2008-03-19 22:54:00,1.9844,1.9844,1.984,1.984,265800000.0
2008-03-19 22:55:00,1.984,1.984,1.98365,1.9839,437600000.0
2008-03-19 22:56:00,1.9839,1.9841,1.9839,1.9841,571200000.0
2008-03-19 22:57:00,1.9841,1.9842,1.9841,1.9842,1117600000.0
2008-03-19 22:58:00,1.9842,1.9843,1.9841,1.98425,488000000.0
2008-03-19 22:59:00,1.98425,1.9844,1.9839,1.9839,917200000.0
2008-03-19 23:00:00,1.9839,1.9839,1.9836,1.9836,1784000000.0
2008-03-19 23:01:00,1.9836,1.9838,1.9835,1.9835,1708000000.0
2008-03-19 23:02:00,1.9835,1.9835,1.98315,1.9835,593000000.0
2008-03-19 23:03:00,1.9835,1.9835,1.98315,1.9834,1102000000.0
2008-03-19 23:04:00,1.9834,1.9835,1.983,1.983,2128400000.0
2008-03-19 23:05:00,1.983,1.98325,1.9826,1.9826,458500000.0
2008-03-19 23:06:00,1.9826,1.9826,1.98225,1.9823,109300000.0
2008-03-19 23:07:00,1.9823,1.9825,1.9821,1.9821,192000000.0
2008-03-19 23:08:00,1.9821,1.9825,1.9821,1.9822,285400000.0
2008-03-19 23:09:00,1.9822,1.9824,1.9822,1.9823,582400000.0
2008-03-19 23:10:00,1.98235,1.98235,1.98215,1.98215,130800000.0
2008-03-19 23:11:00,1.98215,1.98245,1.982,1.9824,706800000.0
2008-03-19 23:12:00,1.9824,1.9826,1.9821,1.9826,720600000.0
2008-03-19 23:13:00,1.9826,1.98275,1.9825,1.98275,205200000.0
2008-03-19 23:14:00,1.98275,1.98285,1.98275,1.9828,255600000.0
2008-03-19 23:15:00,1.9828,1.98285,1.9828,1.98285,208800000.0
2008-03-19 23:16:00,1.98285,1.98285,1.98285,1.98285,129600000.0
2008-03-19 23:17:00,1.98285,1.98285,1.9823,1.9825,263100000.0
2008-03-19 23:18:00,1.9825,1.9826,1.9825,1.9825,1804400000.0
2008-03-19 23:19:00,1.9825,1.9828,1.9825,1.9828,1043400000.0
2008-03-19 23:20:00,1.9828,1.9833,1.9828,1.9833,592000000.0
2008-03-19 23:21:00,1.9833,1.9838,1.9833,1.9838,785800000.0
2008-03-19 23:22:00,1.9839,1.984,1.9837,1.984,1048600000.0
2008-03-19 23:23:00,1.9838,1.984,1.9837,1.9838,1048600000.0
2008-03-19 23:24:00,1.9838,1.9838,1.98375,1.9838,1411800000.0
2008-03-19 23:25:00,1.9841,1.9846,1.9841,1.9842,1833600000.0
2008-03-19 23:26:00,1.9837,1.9838,1.9837,1.98375,1833600000.0
2008-03-19 23:27:00,1.98375,1.98375,1.9832,1.9832,1104000000.0
2008-03-19 23:28:00,1.9832,1.9832,1.9832,1.9832,134400000.0
2008-03-19 23:29:00,1.9832,1.9832,1.9831,1.9831,172000000.0
2008-03-19 23:30:00,1.9831,1.9833,1.9831,1.9833,289800000.0
2008-03-19 23:31:00,1.9833,1.98385,1.9833,1.98385,533600000.0
2008-03-19 23:32:00,1.98385,1.98385,1.9833,1.9833,528800000.0
2008-03-19 23:33:00,1.9833,1.9836,1.9833,1.9836,530400000.0
2008-03-19 23:34:00,1.9836,1.9838,1.9836,1.9836,537600000.0
2008-03-19 23:35:00,1.9836,1.9836,1.9836,1.9836,549600000.0
2008-03-19 23:36:00,1.9836,1.98385,1.9836,1.9838,391000000.0
2008-03-19 23:37:00,1.9838,1.9841,1.9838,1.9841,464100000.0
2008-03-19 23:38:00,1.9841,1.9841,1.9838,1.9838,107500000.0
2008-03-19 23:39:00,1.9838,1.9838,1.9838,1.9838,36000000.0
2008-03-19 23:40:00,1.9838,1.98425,1.9838,1.9842,391700000.0
2008-03-19 23:41:00,1.9842,1.9842,1.98415,1.98415,567200000.0
2008-03-19 23:42:00,1.98415,1.98415,1.98415,1.98415,178400000.0
2008-03-19 23:43:00,1.98415,1.9842,1.9841,1.9842,628000000.0
2008-03-19 23:44:00,1.9842,1.9842,1.9842,1.9842,701200000.0
2008-03-19 23:45:00,1.9842,1.9842,1.9838,1.9838,514600000.0
2008-03-19 23:46:00,1.9838,1.984,1.9838,1.984,537600000.0
2008-03-19 23:47:00,1.984,1.984,1.98255,1.9831,757600000.0
2008-03-19 23:48:00,1.9831,1.98325,1.9831,1.98325,342400000.0
2008-03-19 23:49:00,1.98325,1.98325,1.98255,1.98255,306400000.0
2008-03-19 23:50:00,1.98255,1.9829,1.9825,1.9829,376800000.0
2008-03-19 23:51:00,1.9829,1.9833,1.9826,1.9829,550400000.0
2008-03-19 23:52:00,1.9829,1.9829,1.9822,1.98235,521600000.0
2008-03-19 23:53:00,1.98235,1.98275,1.98235,1.9826,606800000.0
2008-03-19 23:54:00,1.9826,1.9833,1.9826,1.9833,294400000.0
2008-03-19 23:55:00,1.9833,1.98335,1.9825,1.983,714800000.0
2008-03-19 23:56:00,1.983,1.983,1.983,1.983,530400000.0
2008-03-19 23:57:00,1.983,1.983,1.9829,1.9829,528000000.0
2008-03-19 23:58:00,1.9829,1.9829,1.9828,1.9828,528000000.0
2008-03-19 23:59:00,1.9828,1.9828,1.9828,1.9828,528000000.0
2008-03-20 00:00:00,1.9828,1.9828,1.9828,1.9828,523200000.0
2008-03-20 00:01:00,1.9828,1.9832,1.9828,1.9832,440000000.0
2008-03-20 00:02:00,1.9832,1.9832,1.9828,1.983,227600000.0
2008-03-20 00:03:00,1.983,1.9832,1.9826,1.9831,402400000.0
2008-03-20 00:04:00,1.9831,1.9831,1.9831,1.9831,594400000.0
2008-03-20 00:05:00,1.9831,1.9832,1.9831,1.9831,318400000.0
2008-03-20 00:06:00,1.9831,1.9832,1.9831,1.9832,631200000.0
2008-03-20 00:07:00,1.9832,1.9833,1.9829,1.9833,597600000.0
2008-03-20 00:08:00,1.9833,1.98395,1.9833,1.98395,244200000.0
2008-03-20 00:09:00,1.98395,1.98395,1.98395,1.98395,43800000.0
2008-03-20 00:10:00,1.98395,1.98395,1.9834,1.9834,215400000.0
2008-03-20 00:11:00,1.9834,1.98395,1.9833,1.9834,491400000.0
2008-03-20 00:12:00,1.9834,1.9834,1.9834,1.9834,796800000.0
2008-03-20 00:13:00,1.9834,1.9835,1.9834,1.9835,632000000.0
2008-03-20 00:14:00,1.9835,1.9835,1.9835,1.9835,1248800000.0
2008-03-20 00:15:00,1.9835,1.9838,1.9835,1.9837,577600000.0
2008-03-20 00:16:00,1.9837,1.9837,1.9837,1.9837,518400000.0
2008-03-20 00:17:00,1.9837,1.9837,1.9837,1.9837,535200000.0
2008-03-20 00:18:00,1.9837,1.9838,1.9837,1.9838,535200000.0
2008-03-20 00:19:00,1.9838,1.9838,1.9838,1.9838,535200000.0
2008-03-20 00:20:00,1.9838,1.9838,1.9838,1.9838,540000000.0
2008-03-20 00:21:00,1.9838,1.9838,1.9838,1.9838,540000000.0
2008-03-20 00:22:00,1.9838,1.9839,1.9835,1.9839,559200000.0
2008-03-20 00:23:00,1.9839,1.9839,1.9839,1.9839,535200000.0
2008-03-20 00:24:00,1.9839,1.984,1.9839,1.984,530400000.0
2008-03-20 00:25:00,1.984,1.9842,1.984,1.984,569600000.0
2008-03-20 00:26:00,1.984,1.984,1.984,1.984,535200000.0
2008-03-20 00:27:00,1.984,1.9842,1.984,1.9842,528800000.0
2008-03-20 00:28:00,1.9842,1.9848,1.9842,1.9847,536000000.0
2008-03-20 00:29:00,1.9847,1.985,1.9845,1.9845,541600000.0
2008-03-20 00:30:00,1.9845,1.9845,1.9841,1.9843,392800000.0
2008-03-20 00:31:00,1.9843,1.9845,1.9843,1.9843,552800000.0
2008-03-20 00:32:00,1.9843,1.9843,1.9843,1.9843,1030400000.0
2008-03-20 00:33:00,1.9843,1.9843,1.9843,1.9843,673600000.0
2008-03-20 00:34:00,1.9843,1.98475,1.9843,1.9843,429900000.0
2008-03-20 00:35:00,1.9843,1.9843,1.9843,1.9843,540000000.0
2008-03-20 00:36:00,1.9843,1.9843,1.9843,1.9843,540000000.0
2008-03-20 00:37:00,1.9843,1.9844,1.9843,1.9844,443100000.0
2008-03-20 00:38:00,1.9844,1.9844,1.9844,1.9844,67500000.0
2008-03-20 00:39:00,1.9844,1.9845,1.9842,1.9842,839400000.0
2008-03-20 00:40:00,1.9842,1.9843,1.9842,1.9843,1460400000.0
2008-03-20 00:41:00,1.9843,1.9843,1.9843,1.9843,1265600000.0
2008-03-20 00:42:00,1.9843,1.9843,1.9843,1.9843,1226400000.0
2008-03-20 00:43:00,1.9843,1.9845,1.9843,1.9845,638400000.0
2008-03-20 00:44:00,1.9845,1.9846,1.9845,1.9846,535200000.0
2008-03-20 00:45:00,1.9846,1.9846,1.9843,1.9843,1152000000.0
2008-03-20 00:46:00,1.9843,1.9843,1.9843,1.9843,1046400000.0
2008-03-20 00:47:00,1.9843,1.9843,1.9843,1.9843,716800000.0
2008-03-20 00:48:00,1.9843,1.9859,1.9843,1.9859,761000000.0
2008-03-20 00:49:00,1.9859,1.9859,1.9852,1.9852,685600000.0
2008-03-20 00:50:00,1.9852,1.9855,1.9852,1.9852,540000000.0
2008-03-20 00:51:00,1.9852,1.9853,1.9846,1.985,596600000.0
2008-03-20 00:52:00,1.985,1.9853,1.985,1.9853,662800000.0
2008-03-20 00:53:00,1.9853,1.9853,1.9853,1.9853,532800000.0
2008-03-20 00:54:00,1.9853,1.9856,1.9849,1.98505,488800000.0
2008-03-20 00:55:00,1.98505,1.98525,1.9848,1.9849,292000000.0
2008-03-20 00:56:00,1.9849,1.9849,1.9849,1.9849,532800000.0
2008-03-20 00:57:00,1.9849,1.9851,1.9849,1.9851,537600000.0
2008-03-20 00:58:00,1.9851,1.9851,1.985,1.985,530400000.0
2008-03-20 00:59:00,1.985,1.9852,1.985,1.9852,608000000.0
2008-03-20 01:00:00,1.9852,1.9852,1.9852,1.9852,535200000.0
2008-03-20 01:01:00,1.9852,1.9854,1.9852,1.9854,537600000.0
2008-03-20 01:02:00,1.9854,1.9854,1.9854,1.9854,532800000.0
2008-03-20 01:03:00,1.9854,1.9857,1.9853,1.9857,538400000.0
2008-03-20 01:04:00,1.9857,1.9857,1.9848,1.9852,524800000.0
2008-03-20 01:05:00,1.9852,1.9852,1.9852,1.9852,535200000.0
2008-03-20 01:06:00,1.9852,1.9852,1.9852,1.9852,537600000.0
2008-03-20 01:07:00,1.9852,1.9852,1.9852,1.9852,540000000.0
2008-03-20 01:08:00,1.9852,1.9855,1.9852,1.9855,532800000.0
2008-03-20 01:09:00,1.9855,1.9855,1.9855,1.9855,532800000.0
2008-03-20 01:10:00,1.9855,1.9856,1.9855,1.9856,528000000.0
2008-03-20 01:11:00,1.9856,1.9856,1.9856,1.9856,530400000.0
2008-03-20 01:12:00,1.9856,1.9857,1.9856,1.9857,412700000.0
2008-03-20 01:13:00,1.9857,1.9857,1.9856,1.9856,580000000.0
2008-03-20 01:14:00,1.9856,1.9856,1.9856,1.9856,713600000.0
2008-03-20 01:15:00,1.9856,1.9856,1.9856,1.9856,720000000.0
2008-03-20 01:16:00,1.9856,1.9856,1.9856,1.9856,710400000.0
2008-03-20 01:17:00,1.9856,1.9856,1.9856,1.9856,707200000.0
2008-03-20 01:18:00,1.9856,1.9861,1.9856,1.986,597600000.0
2008-03-20 01:19:00,1.986,1.9868,1.986,1.98655,628000000.0
2008-03-20 01:20:00,1.98655,1.98665,1.98635,1.9865,528200000.0
2008-03-20 01:21:00,1.9865,1.9869,1.9865,1.9868,537200000.0
2008-03-20 01:22:00,1.9868,1.988,1.9868,1.9873,554800000.0
2008-03-20 01:23:00,1.9873,1.9876,1.987,1.987,617200000.0
2008-03-20 01:24:00,1.987,1.9875,1.9869,1.987,419400000.0
2008-03-20 01:25:00,1.987,1.9872,1.9865,1.9868,516400000.0
2008-03-20 01:26:00,1.9868,1.9868,1.9862,1.9862,239800000.0
2008-03-20 01:27:00,1.9862,1.9865,1.9859,1.9865,525800000.0
2008-03-20 01:28:00,1.9865,1.9865,1.9859,1.986,526000000.0
2008-03-20 01:29:00,1.986,1.986,1.9858,1.9858,523200000.0
2008-03-20 01:30:00,1.9858,1.9858,1.9858,1.9858,530400000.0
2008-03-20 01:31:00,1.9858,1.9861,1.9855,1.9858,560000000.0
2008-03-20 01:32:00,1.9858,1.9863,1.98555,1.9857,468600000.0
2008-03-20 01:33:00,1.9857,1.9858,1.9857,1.9858,528000000.0
2008-03-20 01:34:00,1.9858,1.9858,1.9843,1.9853,500300000.0
2008-03-20 01:35:00,1.9853,1.9856,1.9851,1.9851,528000000.0
2008-03-20 01:36:00,1.9851,1.98525,1.9851,1.9852,508800000.0
2008-03-20 01:37:00,1.9852,1.9852,1.9852,1.9852,528000000.0
2008-03-20 01:38:00,1.9852,1.9853,1.985,1.9852,540000000.0
2008-03-20 01:39:00,1.9852,1.9852,1.9852,1.9852,525600000.0
2008-03-20 01:40:00,1.9852,1.9852,1.985,1.985,224800000.0
2008-03-20 01:41:00,1.985,1.985,1.985,1.985,713600000.0
2008-03-20 01:42:00,1.985,1.985,1.985,1.985,710400000.0
2008-03-20 01:43:00,1.985,1.985,1.985,1.985,707200000.0
2008-03-20 01:44:00,1.985,1.985,1.985,1.985,356800000.0
2008-03-20 01:45:00,1.985,1.985,1.985,1.985,178400000.0
2008-03-20 01:46:00,1.985,1.985,1.985,1.985,178400000.0
2008-03-20 01:47:00,1.985,1.985,1.985,1.985,178400000.0
2008-03-20 01:48:00,1.985,1.985,1.9833,1.9839,550000000.0
2008-03-20 01:49:00,1.9839,1.9839,1.9838,1.9838,507200000.0
2008-03-20 01:50:00,1.9835,1.9835,1.9832,1.9835,553600000.0
2008-03-20 01:51:00,1.9835,1.9835,1.9835,1.9835,176800000.0
2008-03-20 01:52:00,1.9835,1.9835,1.9833,1.9835,192000000.0
2008-03-20 01:53:00,1.9835,1.9835,1.9835,1.9835,176800000.0
2008-03-20 01:54:00,1.9835,1.9835,1.9831,1.9831,480800000.0
2008-03-20 01:55:00,1.9831,1.9832,1.9829,1.9832,463200000.0
2008-03-20 01:56:00,1.9832,1.9833,1.9832,1.9833,520800000.0
2008-03-20 01:57:00,1.9833,1.9833,1.9833,1.9833,619200000.0
2008-03-20 01:58:00,1.9833,1.9833,1.9833,1.9833,530400000.0
2008-03-20 01:59:00,1.9833,1.9833,1.9831,1.9831,693600000.0
2008-03-20 02:00:00,1.9831,1.9836,1.9831,1.9835,672200000.0
2008-03-20 02:01:00,1.9835,1.9842,1.9835,1.9838,536400000.0
2008-03-20 02:02:00,1.9838,1.9838,1.9837,1.9837,530400000.0
2008-03-20 02:03:00,1.9837,1.984,1.9837,1.984,89000000.0
2008-03-20 02:04:00,1.984,1.984,1.9837,1.9837,426900000.0
2008-03-20 02:05:00,1.9837,1.9837,1.9837,1.9837,535200000.0
2008-03-20 02:06:00,1.9837,1.9837,1.9837,1.9837,526500000.0
2008-03-20 02:07:00,1.9837,1.9837,1.9836,1.9836,520800000.0
2008-03-20 02:08:00,1.9836,1.9841,1.9836,1.9836,731200000.0
2008-03-20 02:09:00,1.9836,1.9844,1.9835,1.9843,718400000.0
2008-03-20 02:10:00,1.9843,1.9845,1.9842,1.98445,412800000.0
2008-03-20 02:11:00,1.98445,1.9852,1.98445,1.9851,286200000.0
2008-03-20 02:12:00,1.9851,1.9852,1.985,1.9852,525600000.0
2008-03-20 02:13:00,1.9852,1.9857,1.9851,1.9857,529600000.0
2008-03-20 02:14:00,1.9857,1.986,1.9852,1.9854,507200000.0
2008-03-20 02:15:00,1.9854,1.9857,1.9851,1.9851,479700000.0
2008-03-20 02:16:00,1.9851,1.9853,1.9851,1.9851,530400000.0
2008-03-20 02:17:00,1.9851,1.9851,1.9848,1.9848,574400000.0
2008-03-20 02:18:00,1.9848,1.9858,1.98475,1.9851,517600000.0
2008-03-20 02:19:00,1.9851,1.9851,1.9846,1.9848,462100000.0
2008-03-20 02:20:00,1.9848,1.9849,1.9846,1.9849,491400000.0
2008-03-20 02:21:00,1.9849,1.9853,1.9849,1.9853,516800000.0
2008-03-20 02:22:00,1.9853,1.9853,1.985,1.9851,480000000.0
2008-03-20 02:23:00,1.9851,1.9851,1.9848,1.985,246100000.0
2008-03-20 02:24:00,1.9851,1.9851,1.9844,1.9846,333200000.0
2008-03-20 02:25:00,1.9846,1.9846,1.9846,1.9846,537600000.0
2008-03-20 02:26:00,1.9846,1.9846,1.9844,1.9846,569000000.0
2008-03-20 02:27:00,1.9846,1.9846,1.9846,1.9846,537600000.0
2008-03-20 02:28:00,1.9846,1.9846,1.9846,1.9846,525600000.0
2008-03-20 02:29:00,1.9846,1.9846,1.9846,1.9846,532200000.0
2008-03-20 02:30:00,1.9846,1.9846,1.9846,1.9846,459900000.0
2008-03-20 02:31:00,1.9846,1.9846,1.9842,1.9843,448500000.0
2008-03-20 02:32:00,1.9843,1.9843,1.9839,1.9839,542200000.0
2008-03-20 02:33:00,1.9839,1.984,1.9838,1.984,74000000.0
2008-03-20 02:34:00,1.984,1.984,1.9835,1.9835,400500000.0
2008-03-20 02:35:00,1.9835,1.9835,1.9833,1.9833,140900000.0
2008-03-20 02:36:00,1.9833,1.9835,1.9833,1.9835,498900000.0
2008-03-20 02:37:00,1.9835,1.9839,1.9835,1.9837,880800000.0
2008-03-20 02:38:00,1.9837,1.9837,1.98345,1.9837,465600000.0
2008-03-20 02:39:00,1.9837,1.9837,1.9831,1.9831,221500000.0
2008-03-20 02:40:00,1.9831,1.9831,1.9826,1.9827,631000000.0
2008-03-20 02:41:00,1.9827,1.9827,1.9826,1.9827,871200000.0
2008-03-20 02:42:00,1.9827,1.9827,1.9826,1.9826,698200000.0
2008-03-20 02:43:00,1.9826,1.9827,1.9826,1.9827,835200000.0
2008-03-20 02:44:00,1.9827,1.9827,1.98215,1.98215,551400000.0
2008-03-20 02:45:00,1.98215,1.98215,1.98175,1.98175,201000000.0
2008-03-20 02:46:00,1.98175,1.9822,1.98175,1.9819,695300000.0
2008-03-20 02:47:00,1.982,1.982,1.9816,1.9817,576300000.0
2008-03-20 02:48:00,1.9817,1.9822,1.98135,1.9815,443100000.0
2008-03-20 02:49:00,1.9815,1.9815,1.9805,1.9805,432700000.0
2008-03-20 02:50:00,1.9805,1.9813,1.9803,1.9809,466400000.0
2008-03-20 02:51:00,1.9809,1.9809,1.98005,1.9802,498000000.0
2008-03-20 02:52:00,1.9802,1.9803,1.9802,1.9802,402400000.0
2008-03-20 02:53:00,1.9802,1.9804,1.9801,1.9804,265600000.0
2008-03-20 02:54:00,1.9804,1.98065,1.9803,1.98055,407600000.0
2008-03-20 02:55:00,1.98055,1.98055,1.9805,1.9805,310000000.0
2008-03-20 02:56:00,1.9805,1.9805,1.9802,1.98025,435200000.0
2008-03-20 02:57:00,1.98025,1.98025,1.98015,1.9802,319600000.0
2008-03-20 02:58:00,1.9802,1.98065,1.9802,1.9805,276600000.0
2008-03-20 02:59:00,1.9805,1.98085,1.9805,1.98055,257400000.0
2008-03-20 03:00:00,1.98055,1.9809,1.98045,1.98075,476800000.0
2008-03-20 03:01:00,1.98075,1.9808,1.9805,1.9807,358200000.0
2008-03-20 03:02:00,1.9807,1.9818,1.9807,1.9815,340450000.0
2008-03-20 03:03:00,1.9815,1.98155,1.9815,1.98155,209500000.0
2008-03-20 03:04:00,1.98155,1.98165,1.98155,1.9816,277500000.0
2008-03-20 03:05:00,1.9816,1.98165,1.98145,1.9816,481400000.0
2008-03-20 03:06:00,1.9816,1.9819,1.98155,1.98155,397000000.0
2008-03-20 03:07:00,1.98155,1.982,1.98145,1.9818,524200000.0
2008-03-20 03:08:00,1.98195,1.98205,1.9815,1.9815,655900000.0
2008-03-20 03:09:00,1.9815,1.9815,1.9815,1.9815,959200000.0
2008-03-20 03:10:00,1.9815,1.9815,1.9815,1.9815,937600000.0
2008-03-20 03:11:00,1.9815,1.9815,1.9815,1.9815,981200000.0
2008-03-20 03:12:00,1.9815,1.9815,1.9815,1.9815,896800000.0
2008-03-20 03:13:00,1.9815,1.9815,1.9809,1.9809,199200000.0
2008-03-20 03:14:00,1.9809,1.981,1.9808,1.9808,528000000.0
2008-03-20 03:15:00,1.9808,1.981,1.98055,1.981,361350000.0
2008-03-20 03:16:00,1.981,1.98205,1.9805,1.9806,477200000.0
2008-03-20 03:17:00,1.9806,1.981,1.9805,1.9808,464000000.0
2008-03-20 03:18:00,1.9808,1.9814,1.9805,1.9813,594800000.0
2008-03-20 03:19:00,1.9813,1.9815,1.9813,1.9813,463800000.0
2008-03-20 03:20:00,1.9813,1.9825,1.9813,1.9823,505600000.0
2008-03-20 03:21:00,1.9823,1.9823,1.9813,1.9813,368400000.0
2008-03-20 03:22:00,1.9813,1.98175,1.98115,1.98115,374400000.0
2008-03-20 03:23:00,1.98115,1.98135,1.98115,1.98135,208800000.0
2008-03-20 03:24:00,1.98135,1.98135,1.98135,1.98135,176800000.0
2008-03-20 03:25:00,1.98135,1.98135,1.98125,1.98125,193600000.0
2008-03-20 03:26:00,1.98125,1.98205,1.98125,1.982,266800000.0
2008-03-20 03:27:00,1.982,1.98215,1.982,1.98205,177600000.0
2008-03-20 03:28:00,1.98205,1.98205,1.982,1.982,176800000.0
2008-03-20 03:29:00,1.982,1.982,1.98195,1.982,180000000.0
2008-03-20 03:30:00,1.982,1.982,1.982,1.982,207600000.0
2008-03-20 03:31:00,1.982,1.982,1.98165,1.9818,305600000.0
2008-03-20 03:32:00,1.9818,1.98185,1.98155,1.98155,176800000.0
2008-03-20 03:33:00,1.98155,1.98155,1.98155,1.98155,171200000.0
2008-03-20 03:34:00,1.98155,1.98155,1.9808,1.9808,458200000.0
2008-03-20 03:35:00,1.9808,1.9808,1.98055,1.98055,600200000.0
2008-03-20 03:36:00,1.98055,1.9806,1.9805,1.9805,163400000.0
2008-03-20 03:37:00,1.9805,1.9808,1.98045,1.98065,294400000.0
2008-03-20 03:38:00,1.98065,1.98085,1.98065,1.98065,181800000.0
2008-03-20 03:39:00,1.98065,1.98065,1.98065,1.98065,174400000.0
2008-03-20 03:40:00,1.98065,1.9808,1.98065,1.98065,182400000.0
2008-03-20 03:41:00,1.98065,1.98065,1.98035,1.9805,322400000.0
2008-03-20 03:42:00,1.9805,1.9805,1.98015,1.9805,481600000.0
2008-03-20 03:43:00,1.9805,1.9805,1.9805,1.9805,523200000.0
2008-03-20 03:44:00,1.9805,1.981,1.9805,1.981,542400000.0
2008-03-20 03:45:00,1.981,1.9812,1.981,1.981,324800000.0
2008-03-20 03:46:00,1.981,1.98115,1.981,1.98115,296800000.0
2008-03-20 03:47:00,1.98115,1.9818,1.98115,1.9815,727200000.0
2008-03-20 03:48:00,1.9815,1.98175,1.9815,1.9817,750800000.0
2008-03-20 03:49:00,1.9817,1.9817,1.9812,1.9812,269600000.0
2008-03-20 03:50:00,1.9812,1.9814,1.9811,1.9811,592600000.0
2008-03-20 03:51:00,1.9811,1.98155,1.9811,1.9812,865300000.0
2008-03-20 03:52:00,1.9812,1.9813,1.9812,1.9812,799600000.0
2008-03-20 03:53:00,1.9812,1.9812,1.9811,1.9811,694400000.0
2008-03-20 03:54:00,1.9811,1.98125,1.98065,1.98065,234300000.0
2008-03-20 03:55:00,1.98065,1.98065,1.98065,1.98065,232000000.0
2008-03-20 03:56:00,1.98065,1.9809,1.98065,1.98075,303200000.0
2008-03-20 03:57:00,1.98075,1.98075,1.98075,1.98075,176000000.0
2008-03-20 03:58:00,1.98075,1.98075,1.98065,1.98065,164400000.0
2008-03-20 03:59:00,1.98065,1.98075,1.98065,1.98065,135600000.0
2008-03-20 04:00:00,1.98065,1.98065,1.98065,1.98065,47300000.0
2008-03-20 04:01:00,1.98065,1.98065,1.98065,1.98065,22000000.0
2008-03-20 04:02:00,1.98065,1.98065,1.98065,1.98065,21900000.0
2008-03-20 04:03:00,1.98065,1.98065,1.9805,1.98055,45300000.0
2008-03-20 04:04:00,1.98055,1.98055,1.9805,1.9805,62400000.0
2008-03-20 04:05:00,1.9805,1.98055,1.98045,1.98055,129300000.0
2008-03-20 04:06:00,1.98055,1.98065,1.98055,1.98065,110000000.0
2008-03-20 04:07:00,1.98065,1.9808,1.98055,1.98055,106100000.0
2008-03-20 04:08:00,1.98055,1.9808,1.98055,1.9807,186600000.0
2008-03-20 04:09:00,1.9807,1.9807,1.9805,1.9806,228400000.0
2008-03-20 04:10:00,1.9806,1.98065,1.9805,1.98065,175200000.0
2008-03-20 04:11:00,1.98065,1.98085,1.98065,1.98075,193600000.0
2008-03-20 04:12:00,1.98075,1.981,1.98075,1.981,175200000.0
2008-03-20 04:13:00,1.981,1.981,1.98075,1.98085,287200000.0
2008-03-20 04:14:00,1.981,1.981,1.98025,1.98025,228600000.0
2008-03-20 04:15:00,1.98025,1.981,1.9802,1.9808,342400000.0
2008-03-20 04:16:00,1.9808,1.9808,1.9805,1.9805,588400000.0
2008-03-20 04:17:00,1.9805,1.9805,1.9805,1.9805,959200000.0
2008-03-20 04:18:00,1.9805,1.98065,1.9805,1.98065,825200000.0
2008-03-20 04:19:00,1.98065,1.98065,1.98035,1.98045,299400000.0
2008-03-20 04:20:00,1.9804,1.9804,1.98025,1.98025,510000000.0
2008-03-20 04:21:00,1.98025,1.98025,1.98025,1.98025,265200000.0
2008-03-20 04:22:00,1.98025,1.98025,1.9801,1.9802,206800000.0
2008-03-20 04:23:00,1.9802,1.9802,1.9802,1.9802,177600000.0
2008-03-20 04:24:00,1.9802,1.9802,1.9801,1.9802,177600000.0
2008-03-20 04:25:00,1.9802,1.9802,1.98,1.98,184000000.0
2008-03-20 04:26:00,1.9799,1.98,1.97895,1.979,251300000.0
2008-03-20 04:27:00,1.979,1.97905,1.97835,1.97865,307000000.0
2008-03-20 04:28:00,1.9786,1.9792,1.9784,1.9786,410000000.0
2008-03-20 04:29:00,1.9786,1.9787,1.9784,1.9785,275000000.0
2008-03-20 04:30:00,1.9785,1.9785,1.97825,1.97825,350400000.0
2008-03-20 04:31:00,1.97825,1.979,1.97825,1.9786,398600000.0
2008-03-20 04:32:00,1.9786,1.9786,1.9785,1.9786,534800000.0
2008-03-20 04:33:00,1.9786,1.9786,1.9785,1.9785,532800000.0
2008-03-20 04:34:00,1.9785,1.9786,1.9785,1.9786,538400000.0
2008-03-20 04:35:00,1.9786,1.9786,1.9785,1.9785,587200000.0
2008-03-20 04:36:00,1.9785,1.97875,1.9784,1.97875,531200000.0
2008-03-20 04:37:00,1.9788,1.9788,1.9785,1.97875,321600000.0
2008-03-20 04:38:00,1.97875,1.97875,1.97875,1.97875,44200000.0
2008-03-20 04:39:00,1.97875,1.97875,1.97875,1.97875,44600000.0
2008-03-20 04:40:00,1.97875,1.9789,1.97875,1.97875,313500000.0
2008-03-20 04:41:00,1.97875,1.9788,1.97875,1.9788,183800000.0
2008-03-20 04:42:00,1.9788,1.9788,1.9786,1.9787,277600000.0
2008-03-20 04:43:00,1.9787,1.9788,1.9787,1.9788,608000000.0
2008-03-20 04:44:00,1.9788,1.9791,1.9788,1.9791,300400000.0
2008-03-20 04:45:00,1.9791,1.9791,1.9785,1.9788,257000000.0
2008-03-20 04:46:00,1.9788,1.9788,1.97855,1.9788,454800000.0
2008-03-20 04:47:00,1.9788,1.9788,1.9787,1.9787,530400000.0
2008-03-20 04:48:00,1.9787,1.9787,1.9785,1.9787,243400000.0
2008-03-20 04:49:00,1.9787,1.9787,1.9787,1.9787,722400000.0
2008-03-20 04:50:00,1.9787,1.9787,1.9786,1.9786,800000000.0
2008-03-20 04:51:00,1.9786,1.9787,1.9783,1.9785,496800000.0
2008-03-20 04:52:00,1.9785,1.9785,1.9784,1.9784,532800000.0
2008-03-20 04:53:00,1.9784,1.9785,1.9784,1.9785,793600000.0
2008-03-20 04:54:00,1.9785,1.9788,1.9785,1.9786,785600000.0
2008-03-20 04:55:00,1.9785,1.9786,1.9785,1.9786,535200000.0
2008-03-20 04:56:00,1.9786,1.9786,1.9786,1.9786,532800000.0
2008-03-20 04:57:00,1.9786,1.9787,1.9785,1.9787,583200000.0
2008-03-20 04:58:00,1.9787,1.9788,1.9786,1.9787,791200000.0
2008-03-20 04:59:00,1.9787,1.9788,1.9787,1.9787,792000000.0
2008-03-20 05:00:00,1.9787,1.9787,1.9783,1.9785,419200000.0
2008-03-20 05:01:00,1.9785,1.9785,1.9783,1.97835,390400000.0
2008-03-20 05:02:00,1.97835,1.97835,1.9781,1.9781,337600000.0
2008-03-20 05:03:00,1.9781,1.9781,1.97795,1.97795,553800000.0
2008-03-20 05:04:00,1.97795,1.97795,1.9773,1.9773,289000000.0
2008-03-20 05:05:00,1.9773,1.9781,1.9773,1.9777,601700000.0
2008-03-20 05:06:00,1.9777,1.9777,1.97735,1.97755,402000000.0
2008-03-20 05:07:00,1.97755,1.9776,1.97755,1.9776,87800000.0
2008-03-20 05:08:00,1.9776,1.9781,1.97755,1.9781,407400000.0
2008-03-20 05:09:00,1.9781,1.9781,1.97755,1.97765,514600000.0
2008-03-20 05:10:00,1.97765,1.9783,1.9776,1.97795,496800000.0
2008-03-20 05:11:00,1.97795,1.978,1.9776,1.9779,651600000.0
2008-03-20 05:12:00,1.9779,1.978,1.9779,1.978,859200000.0
2008-03-20 05:13:00,1.978,1.978,1.9778,1.978,684000000.0
2008-03-20 05:14:00,1.978,1.978,1.978,1.978,896000000.0
2008-03-20 05:15:00,1.978,1.978,1.978,1.978,904000000.0
2008-03-20 05:16:00,1.978,1.9783,1.9779,1.9783,821400000.0
2008-03-20 05:17:00,1.9783,1.9784,1.978,1.9784,440200000.0
2008-03-20 05:18:00,1.9784,1.9784,1.9781,1.9781,535200000.0
2008-03-20 05:19:00,1.9781,1.9788,1.9781,1.9785,540800000.0
2008-03-20 05:20:00,1.9785,1.9785,1.9785,1.9785,530400000.0
2008-03-20 05:21:00,1.9785,1.9785,1.9785,1.9785,528000000.0
2008-03-20 05:22:00,1.9785,1.9786,1.9785,1.9785,532800000.0
2008-03-20 05:23:00,1.9785,1.9788,1.9784,1.9788,527800000.0
2008-03-20 05:24:00,1.9788,1.97935,1.9785,1.97935,514000000.0
2008-03-20 05:25:00,1.97935,1.97935,1.9788,1.9789,523200000.0
2008-03-20 05:26:00,1.9789,1.9789,1.9789,1.9789,530400000.0
2008-03-20 05:27:00,1.9789,1.9789,1.9789,1.9789,535200000.0
2008-03-20 05:28:00,1.9789,1.9789,1.9789,1.9789,528000000.0
2008-03-20 05:29:00,1.9789,1.9791,1.9789,1.9791,514400000.0
2008-03-20 05:30:00,1.9791,1.9791,1.9791,1.9791,532800000.0
2008-03-20 05:31:00,1.9791,1.9791,1.9791,1.9791,535200000.0
2008-03-20 05:32:00,1.9791,1.9792,1.979,1.979,532800000.0
2008-03-20 05:33:00,1.979,1.9797,1.979,1.9792,530800000.0
2008-03-20 05:34:00,1.9792,1.9792,1.9791,1.9791,540800000.0
2008-03-20 05:35:00,1.9791,1.9795,1.9791,1.9794,402400000.0
2008-03-20 05:36:00,1.9794,1.9794,1.9793,1.9793,640800000.0
2008-03-20 05:37:00,1.9793,1.9793,1.9793,1.9793,896000000.0
2008-03-20 05:38:00,1.9793,1.9793,1.9793,1.9793,892000000.0
2008-03-20 05:39:00,1.9793,1.9794,1.9793,1.9794,898400000.0
2008-03-20 05:40:00,1.9794,1.97945,1.9794,1.97945,864800000.0
2008-03-20 05:41:00,1.97945,1.97975,1.9794,1.9794,412400000.0
2008-03-20 05:42:00,1.9794,1.9795,1.9794,1.9795,661600000.0
2008-03-20 05:43:00,1.9795,1.97955,1.9794,1.9794,421600000.0
2008-03-20 05:44:00,1.9794,1.97955,1.9794,1.9794,552800000.0
2008-03-20 05:45:00,1.9794,1.9794,1.9794,1.9794,544800000.0
2008-03-20 05:46:00,1.9794,1.9794,1.9793,1.9793,684800000.0
2008-03-20 05:47:00,1.9793,1.9793,1.9793,1.9793,879600000.0
2008-03-20 05:48:00,1.9793,1.9794,1.979,1.9791,615200000.0
2008-03-20 05:49:00,1.9791,1.9791,1.9791,1.9791,535200000.0
2008-03-20 05:50:00,1.9791,1.9791,1.9791,1.9791,528000000.0
2008-03-20 05:51:00,1.9791,1.97955,1.9791,1.97955,524000000.0
2008-03-20 05:52:00,1.97955,1.97955,1.9792,1.9794,522400000.0
2008-03-20 05:53:00,1.9794,1.97975,1.9794,1.9796,342400000.0
2008-03-20 05:54:00,1.9796,1.9796,1.97955,1.9796,646400000.0
2008-03-20 05:55:00,1.9796,1.9796,1.9796,1.9796,876000000.0
2008-03-20 05:56:00,1.9796,1.98,1.9794,1.9795,718000000.0
2008-03-20 05:57:00,1.9795,1.9795,1.9795,1.9795,516000000.0
2008-03-20 05:58:00,1.9795,1.97985,1.9795,1.97965,241600000.0
2008-03-20 05:59:00,1.97995,1.97995,1.9795,1.97985,224400000.0
2008-03-20 06:00:00,1.97985,1.98045,1.97965,1.98015,207400000.0
2008-03-20 06:01:00,1.98015,1.9806,1.9801,1.98025,170465000.0
2008-03-20 06:02:00,1.98025,1.98025,1.9798,1.9798,385600000.0
2008-03-20 06:03:00,1.9798,1.9799,1.9798,1.9799,532800000.0
2008-03-20 06:04:00,1.9799,1.9799,1.9799,1.9799,530400000.0
2008-03-20 06:05:00,1.9799,1.9799,1.9799,1.9799,535200000.0
2008-03-20 06:06:00,1.9799,1.9799,1.9799,1.9799,523200000.0
2008-03-20 06:07:00,1.9799,1.9801,1.9799,1.98,730400000.0
2008-03-20 06:08:00,1.98,1.98025,1.98,1.98025,476900000.0
2008-03-20 06:09:00,1.98025,1.9807,1.98025,1.9807,325700000.0
2008-03-20 06:10:00,1.9807,1.98095,1.98065,1.98075,216700000.0
2008-03-20 06:11:00,1.98075,1.98095,1.98075,1.98085,108800000.0
2008-03-20 06:12:00,1.98085,1.981,1.9808,1.981,115200000.0
2008-03-20 06:13:00,1.981,1.9811,1.981,1.9811,555600000.0
2008-03-20 06:14:00,1.9811,1.9812,1.9811,1.9812,488000000.0
2008-03-20 06:15:00,1.9812,1.9815,1.9811,1.9815,281000000.0
2008-03-20 06:16:00,1.9815,1.9815,1.9811,1.9811,453600000.0
2008-03-20 06:17:00,1.9811,1.9811,1.98095,1.9811,517600000.0
2008-03-20 06:18:00,1.9811,1.9816,1.9811,1.9816,596600000.0
2008-03-20 06:19:00,1.9816,1.98175,1.9816,1.9816,584000000.0
2008-03-20 06:20:00,1.9816,1.98195,1.9815,1.9817,433600000.0
2008-03-20 06:21:00,1.9817,1.9821,1.9817,1.9821,560800000.0
2008-03-20 06:22:00,1.9821,1.9832,1.9821,1.9827,456800000.0
2008-03-20 06:23:00,1.9827,1.9827,1.9823,1.9825,442600000.0
2008-03-20 06:24:00,1.9825,1.9825,1.9822,1.9822,591000000.0
2008-03-20 06:25:00,1.9822,1.9822,1.9821,1.9822,536000000.0
2008-03-20 06:26:00,1.9822,1.9822,1.982,1.9822,507200000.0
2008-03-20 06:27:00,1.9822,1.98255,1.9818,1.98205,426400000.0
2008-03-20 06:28:00,1.98205,1.9829,1.98205,1.9828,424800000.0
2008-03-20 06:29:00,1.9828,1.9831,1.9827,1.9831,667200000.0
2008-03-20 06:30:00,1.9831,1.9835,1.9831,1.9832,728800000.0
2008-03-20 06:31:00,1.9832,1.9837,1.9832,1.98325,587400000.0
2008-03-20 06:32:00,1.98285,1.983,1.9825,1.9825,513700000.0
2008-03-20 06:33:00,1.9825,1.98325,1.9825,1.9828,558400000.0
2008-03-20 06:34:00,1.98275,1.98275,1.98265,1.9827,563800000.0
2008-03-20 06:35:00,1.9827,1.9828,1.9827,1.9827,692800000.0
2008-03-20 06:36:00,1.9827,1.9829,1.9827,1.9829,578400000.0
2008-03-20 06:37:00,1.9829,1.9829,1.9829,1.9829,716800000.0
2008-03-20 06:38:00,1.9829,1.9829,1.9828,1.9828,616000000.0
2008-03-20 06:39:00,1.9828,1.9828,1.9828,1.9828,535200000.0
2008-03-20 06:40:00,1.9828,1.9828,1.9828,1.9828,542400000.0
2008-03-20 06:41:00,1.9828,1.9828,1.9828,1.9828,537600000.0
2008-03-20 06:42:00,1.9828,1.9828,1.9828,1.9828,542400000.0
2008-03-20 06:43:00,1.9828,1.9829,1.9828,1.9829,665200000.0
2008-03-20 06:44:00,1.9829,1.9829,1.9829,1.9829,908000000.0
2008-03-20 06:45:00,1.9829,1.9829,1.9826,1.9826,681200000.0
2008-03-20 06:46:00,1.9827,1.9828,1.9823,1.9823,499200000.0
2008-03-20 06:47:00,1.9823,1.9823,1.9822,1.9822,541600000.0
2008-03-20 06:48:00,1.9822,1.9822,1.9822,1.9822,1065600000.0
2008-03-20 06:49:00,1.9822,1.9823,1.9822,1.9823,931200000.0
2008-03-20 06:50:00,1.9823,1.9823,1.9823,1.9823,799200000.0
2008-03-20 06:51:00,1.9823,1.9823,1.9823,1.9823,716800000.0
2008-03-20 06:52:00,1.9823,1.9824,1.9822,1.9822,700000000.0
2008-03-20 06:53:00,1.9822,1.9822,1.9819,1.9819,553600000.0
2008-03-20 06:54:00,1.9819,1.98195,1.98185,1.98185,220000000.0
2008-03-20 06:55:00,1.98185,1.982,1.98145,1.9817,478100000.0
2008-03-20 06:56:00,1.9817,1.982,1.9817,1.98175,305800000.0
2008-03-20 06:57:00,1.98175,1.982,1.9814,1.98185,602000000.0
2008-03-20 06:58:00,1.98185,1.9825,1.98185,1.9825,340800000.0
2008-03-20 06:59:00,1.9825,1.9827,1.982,1.982,579800000.0
2008-03-20 07:00:00,1.982,1.9823,1.9817,1.9823,139100000.0
2008-03-20 07:01:00,1.9823,1.9823,1.9821,1.9821,772700000.0
2008-03-20 07:02:00,1.9821,1.9821,1.9814,1.9814,531000000.0
2008-03-20 07:03:00,1.9814,1.9814,1.9812,1.9814,540000000.0
2008-03-20 07:04:00,1.9814,1.9814,1.9813,1.9813,533600000.0
2008-03-20 07:05:00,1.9813,1.9813,1.9811,1.9812,535200000.0
2008-03-20 07:06:00,1.9812,1.9813,1.981,1.9813,530400000.0
2008-03-20 07:07:00,1.9813,1.9813,1.9812,1.9813,535200000.0
2008-03-20 07:08:00,1.9813,1.9813,1.9807,1.9808,530400000.0
2008-03-20 07:09:00,1.9808,1.9812,1.9808,1.9809,591200000.0
2008-03-20 07:10:00,1.9809,1.9809,1.9807,1.9809,560000000.0
2008-03-20 07:11:00,1.9809,1.9811,1.9809,1.9811,614400000.0
2008-03-20 07:12:00,1.9811,1.9811,1.9811,1.9811,520800000.0
2008-03-20 07:13:00,1.9811,1.9813,1.9811,1.9813,692800000.0
2008-03-20 07:14:00,1.9813,1.9815,1.9813,1.9813,536000000.0
2008-03-20 07:15:00,1.9813,1.9813,1.9813,1.9813,535200000.0
2008-03-20 07:16:00,1.9813,1.9817,1.9813,1.9816,652800000.0
2008-03-20 07:17:00,1.9816,1.982,1.9815,1.9815,529600000.0
2008-03-20 07:18:00,1.9815,1.9815,1.9815,1.9815,535200000.0
2008-03-20 07:19:00,1.9815,1.9815,1.9815,1.9815,535200000.0
2008-03-20 07:20:00,1.9815,1.9817,1.9815,1.9817,424000000.0
2008-03-20 07:21:00,1.9817,1.9821,1.9817,1.9821,783000000.0
2008-03-20 07:22:00,1.9821,1.9821,1.9821,1.9821,892000000.0
2008-03-20 07:23:00,1.9821,1.9822,1.9818,1.9818,560800000.0
2008-03-20 07:24:00,1.9818,1.9826,1.9818,1.9824,497600000.0
2008-03-20 07:25:00,1.9824,1.9824,1.9824,1.9824,535200000.0
2008-03-20 07:26:00,1.9824,1.9824,1.9824,1.9824,880000000.0
2008-03-20 07:27:00,1.9824,1.9824,1.9823,1.9824,583200000.0
2008-03-20 07:28:00,1.9824,1.9824,1.982,1.9822,525200000.0
2008-03-20 07:29:00,1.9822,1.9822,1.982,1.9822,522800000.0
2008-03-20 07:30:00,1.9822,1.9822,1.9818,1.9821,509600000.0
2008-03-20 07:31:00,1.9821,1.9821,1.9821,1.9821,525600000.0
2008-03-20 07:32:00,1.9821,1.9821,1.982,1.9821,543200000.0
2008-03-20 07:33:00,1.9821,1.9821,1.9818,1.9818,723800000.0
2008-03-20 07:34:00,1.9818,1.9821,1.9818,1.9821,493200000.0
2008-03-20 07:35:00,1.9821,1.9821,1.982,1.9821,553600000.0
2008-03-20 07:36:00,1.9821,1.9821,1.9821,1.9821,532800000.0
2008-03-20 07:37:00,1.9821,1.9821,1.9821,1.9821,544800000.0
2008-03-20 07:38:00,1.9821,1.9826,1.9821,1.9823,323800000.0
2008-03-20 07:39:00,1.9823,1.9832,1.9823,1.983,509600000.0
2008-03-20 07:40:00,1.983,1.9832,1.9829,1.9829,533600000.0
2008-03-20 07:41:00,1.9829,1.98325,1.9827,1.9827,414200000.0
2008-03-20 07:42:00,1.9827,1.9828,1.9825,1.9828,239200000.0
2008-03-20 07:43:00,1.9828,1.9828,1.9827,1.9827,628000000.0
2008-03-20 07:44:00,1.9827,1.9827,1.9827,1.9827,792800000.0
2008-03-20 07:45:00,1.9827,1.9827,1.98205,1.98205,205300000.0
2008-03-20 07:46:00,1.98205,1.9821,1.98205,1.9821,122600000.0
2008-03-20 07:47:00,1.9821,1.98215,1.98205,1.98215,138700000.0
2008-03-20 07:48:00,1.98215,1.98215,1.98215,1.98215,112500000.0
2008-03-20 07:49:00,1.98215,1.98215,1.98215,1.98215,112000000.0
2008-03-20 07:50:00,1.98215,1.98215,1.98215,1.98215,112000000.0
2008-03-20 07:51:00,1.98215,1.9823,1.98215,1.98215,280200000.0
2008-03-20 07:52:00,1.98215,1.9824,1.98215,1.9822,279500000.0
2008-03-20 07:53:00,1.9822,1.98255,1.98215,1.9823,510800000.0
2008-03-20 07:54:00,1.9823,1.98255,1.9823,1.9825,647200000.0
2008-03-20 07:55:00,1.9825,1.9825,1.9825,1.9825,532800000.0
2008-03-20 07:56:00,1.9825,1.9831,1.9825,1.9831,532800000.0
2008-03-20 07:57:00,1.9831,1.9837,1.983,1.9832,558300000.0
2008-03-20 07:58:00,1.9832,1.9832,1.9832,1.9832,539200000.0
2008-03-20 07:59:00,1.9832,1.9833,1.9832,1.9833,473600000.0
2008-03-20 08:00:00,1.9833,1.9833,1.98295,1.98325,194800000.0
2008-03-20 08:01:00,1.98325,1.98325,1.98295,1.98325,70900000.0
2008-03-20 08:02:00,1.98325,1.98325,1.98295,1.98325,55800000.0
2008-03-20 08:03:00,1.98325,1.98325,1.98295,1.98295,65700000.0
2008-03-20 08:04:00,1.98295,1.98295,1.98285,1.98295,92000000.0
2008-03-20 08:05:00,1.98295,1.98315,1.98295,1.98305,121300000.0
2008-03-20 08:06:00,1.98305,1.98315,1.98305,1.98305,120300000.0
2008-03-20 08:07:00,1.98305,1.98305,1.98275,1.98275,90000000.0
2008-03-20 08:08:00,1.98275,1.983,1.98275,1.98295,142100000.0
2008-03-20 08:09:00,1.98295,1.98305,1.98295,1.98305,118000000.0
2008-03-20 08:10:00,1.98305,1.98315,1.98305,1.98305,144300000.0
2008-03-20 08:11:00,1.98305,1.98305,1.98305,1.98305,119900000.0
2008-03-20 08:12:00,1.98305,1.98315,1.98305,1.98315,65300000.0
2008-03-20 08:13:00,1.98315,1.98325,1.98315,1.98325,84300000.0
2008-03-20 08:14:00,1.98325,1.98345,1.98325,1.9834,239800000.0
2008-03-20 08:15:00,1.9834,1.9837,1.9834,1.9837,681600000.0
2008-03-20 08:16:00,1.9837,1.9837,1.9834,1.9834,459400000.0
2008-03-20 08:17:00,1.9834,1.98345,1.98335,1.98335,141500000.0
2008-03-20 08:18:00,1.98345,1.9836,1.98335,1.98335,143100000.0
2008-03-20 08:19:00,1.98335,1.98355,1.98275,1.9835,259800000.0
2008-03-20 08:20:00,1.9835,1.9836,1.98295,1.9835,492800000.0
2008-03-20 08:21:00,1.9835,1.9835,1.9821,1.9821,333200000.0
2008-03-20 08:22:00,1.9821,1.9824,1.9821,1.9824,588400000.0
2008-03-20 08:23:00,1.9824,1.9833,1.9822,1.9825,572800000.0
2008-03-20 08:24:00,1.9825,1.9825,1.9821,1.9825,638400000.0
2008-03-20 08:25:00,1.9825,1.9829,1.9824,1.98255,276400000.0
2008-03-20 08:26:00,1.98255,1.98275,1.98225,1.98265,179200000.0
2008-03-20 08:27:00,1.98265,1.98265,1.98265,1.98265,177600000.0
2008-03-20 08:28:00,1.98265,1.98265,1.98265,1.98265,176800000.0
2008-03-20 08:29:00,1.98265,1.98265,1.9825,1.9825,173600000.0
2008-03-20 08:30:00,1.9825,1.9827,1.9825,1.9827,176800000.0
2008-03-20 08:31:00,1.9827,1.98285,1.9827,1.98285,241600000.0
2008-03-20 08:32:00,1.98285,1.9831,1.98285,1.9831,178400000.0
2008-03-20 08:33:00,1.9831,1.9831,1.9827,1.9827,179200000.0
2008-03-20 08:34:00,1.9827,1.9827,1.98245,1.9825,177600000.0
2008-03-20 08:35:00,1.9825,1.9825,1.9825,1.9825,180000000.0
2008-03-20 08:36:00,1.9825,1.9825,1.9823,1.98245,179200000.0
2008-03-20 08:37:00,1.98245,1.9832,1.98225,1.98235,273500000.0
2008-03-20 08:38:00,1.98235,1.98265,1.9822,1.9822,314400000.0
2008-03-20 08:39:00,1.9822,1.9822,1.98215,1.98215,178400000.0
2008-03-20 08:40:00,1.98215,1.98215,1.98165,1.98185,120400000.0
2008-03-20 08:41:00,1.98185,1.98185,1.98155,1.98185,166200000.0
2008-03-20 08:42:00,1.98185,1.98195,1.98185,1.98195,176800000.0
2008-03-20 08:43:00,1.98195,1.9821,1.9818,1.9818,185600000.0
2008-03-20 08:44:00,1.9818,1.9818,1.9818,1.9818,176000000.0
2008-03-20 08:45:00,1.9818,1.9819,1.9813,1.98145,166800000.0
2008-03-20 08:46:00,1.98145,1.9816,1.9812,1.9814,221400000.0
2008-03-20 08:47:00,1.9814,1.982,1.9813,1.982,240600000.0
2008-03-20 08:48:00,1.9817,1.982,1.9813,1.98185,277200000.0
2008-03-20 08:49:00,1.98185,1.98215,1.98175,1.98175,178200000.0
2008-03-20 08:50:00,1.98175,1.98175,1.9812,1.9812,183600000.0
2008-03-20 08:51:00,1.9812,1.98125,1.98065,1.98085,192100000.0
2008-03-20 08:52:00,1.98085,1.9818,1.98085,1.98145,202400000.0
2008-03-20 08:53:00,1.98165,1.98195,1.9812,1.9816,233800000.0
2008-03-20 08:54:00,1.98175,1.9819,1.98155,1.98185,177800000.0
2008-03-20 08:55:00,1.98185,1.9821,1.9816,1.98185,188700000.0
2008-03-20 08:56:00,1.98185,1.9828,1.9818,1.9823,339400000.0
2008-03-20 08:57:00,1.9823,1.9824,1.98215,1.9823,257600000.0
2008-03-20 08:58:00,1.9823,1.98235,1.9821,1.9822,181200000.0
2008-03-20 08:59:00,1.9822,1.9826,1.9822,1.98235,205200000.0
2008-03-20 09:00:00,1.98235,1.9828,1.98235,1.9828,195200000.0
2008-03-20 09:01:00,1.9828,1.9828,1.98225,1.98225,176400000.0
2008-03-20 09:02:00,1.98225,1.9823,1.98195,1.98195,185400000.0
2008-03-20 09:03:00,1.98195,1.9821,1.9816,1.9821,175600000.0
2008-03-20 09:04:00,1.9821,1.9822,1.98185,1.98195,216000000.0
2008-03-20 09:05:00,1.98195,1.9835,1.98195,1.98345,284000000.0
2008-03-20 09:06:00,1.9835,1.9835,1.9822,1.98265,454799991.0
2008-03-20 09:07:00,1.98265,1.9831,1.98255,1.9831,307399997.0
2008-03-20 09:08:00,1.9831,1.98355,1.9829,1.98355,247600000.0
2008-03-20 09:09:00,1.98355,1.98355,1.98285,1.98315,250300000.0
2008-03-20 09:10:00,1.98305,1.98335,1.9829,1.98335,236600000.0
2008-03-20 09:11:00,1.9834,1.9836,1.983,1.9834,233900000.0
2008-03-20 09:12:00,1.9834,1.98355,1.98295,1.98325,215200000.0
2008-03-20 09:13:00,1.98325,1.98345,1.98305,1.98345,208800000.0
2008-03-20 09:14:00,1.98345,1.9839,1.98345,1.9836,192000000.0
2008-03-20 09:15:00,1.9836,1.9836,1.98355,1.9836,167200000.0
2008-03-20 09:16:00,1.9836,1.98365,1.9832,1.98335,198000000.0
2008-03-20 09:17:00,1.98335,1.9834,1.983,1.983,200000000.0
2008-03-20 09:18:00,1.983,1.98305,1.98255,1.98275,188200000.0
2008-03-20 09:19:00,1.98275,1.98305,1.98275,1.9829,177600000.0
2008-03-20 09:20:00,1.9829,1.98295,1.9822,1.9822,197600000.0
2008-03-20 09:21:00,1.9822,1.9825,1.9816,1.9816,205800000.0
2008-03-20 09:22:00,1.9816,1.9819,1.98115,1.9813,195800000.0
2008-03-20 09:23:00,1.9813,1.9815,1.9813,1.98145,174600000.0
2008-03-20 09:24:00,1.98145,1.9817,1.98145,1.98155,176000000.0
2008-03-20 09:25:00,1.98155,1.9816,1.98145,1.98155,209200000.0
2008-03-20 09:26:00,1.98155,1.98155,1.9812,1.9813,186000000.0
2008-03-20 09:27:00,1.9813,1.98175,1.98105,1.9815,203500000.0
2008-03-20 09:28:00,1.9815,1.98165,1.9812,1.9812,191000000.0
2008-03-20 09:29:00,1.9812,1.98155,1.98115,1.98135,269000000.0
2008-03-20 09:30:00,1.98135,1.98145,1.98125,1.98145,197200000.0
2008-03-20 09:31:00,1.98145,1.9818,1.98135,1.98155,217000000.0
2008-03-20 09:32:00,1.98155,1.9818,1.9815,1.9817,224000000.0
2008-03-20 09:33:00,1.9817,1.98175,1.98135,1.98145,220600000.0
2008-03-20 09:34:00,1.98145,1.98165,1.98145,1.9816,193800000.0
2008-03-20 09:35:00,1.9816,1.9818,1.9816,1.9818,172400000.0
2008-03-20 09:36:00,1.9818,1.98185,1.9816,1.9816,177600000.0
2008-03-20 09:37:00,1.9816,1.98165,1.9813,1.98155,324400000.0
2008-03-20 09:38:00,1.98155,1.9821,1.9815,1.98185,302000000.0
2008-03-20 09:39:00,1.98185,1.9821,1.98185,1.9821,156200000.0
2008-03-20 09:40:00,1.9821,1.9822,1.982,1.9821,174800000.0
2008-03-20 09:41:00,1.9821,1.98265,1.982,1.98265,192300000.0
2008-03-20 09:42:00,1.98265,1.9831,1.9821,1.98225,288400000.0
2008-03-20 09:43:00,1.98225,1.9823,1.98215,1.98215,259200000.0
2008-03-20 09:44:00,1.98215,1.98215,1.9817,1.9818,287400000.0
2008-03-20 09:45:00,1.9818,1.9818,1.98155,1.9816,384800000.0
2008-03-20 09:46:00,1.98155,1.982,1.98135,1.9819,364800000.0
2008-03-20 09:47:00,1.98205,1.9822,1.9813,1.9813,566800000.0
2008-03-20 09:48:00,1.9813,1.98145,1.9811,1.9811,475500000.0
2008-03-20 09:49:00,1.9811,1.9814,1.9808,1.9808,504200000.0
2008-03-20 09:50:00,1.981,1.98105,1.9801,1.9802,275600000.0
2008-03-20 09:51:00,1.9802,1.9803,1.97905,1.9791,470100000.0
2008-03-20 09:52:00,1.9791,1.9793,1.9785,1.9787,341100000.0
2008-03-20 09:53:00,1.9787,1.9788,1.97815,1.9782,293100000.0
2008-03-20 09:54:00,1.9782,1.9792,1.9782,1.97905,293200000.0
2008-03-20 09:55:00,1.97905,1.9795,1.97905,1.97945,235400000.0
2008-03-20 09:56:00,1.9794,1.9796,1.9792,1.9796,272700000.0
2008-03-20 09:57:00,1.9796,1.9799,1.97945,1.9795,295900000.0
2008-03-20 09:58:00,1.9795,1.9802,1.9795,1.9801,216600000.0
2008-03-20 09:59:00,1.9801,1.9803,1.9801,1.9803,220400000.0
2008-03-20 10:00:00,1.98025,1.9803,1.97975,1.97985,260600000.0
2008-03-20 10:01:00,1.97985,1.97985,1.979,1.9793,336800000.0
2008-03-20 10:02:00,1.9793,1.9793,1.979,1.979,522999989.0
2008-03-20 10:03:00,1.979,1.979,1.9786,1.9787,367900000.0
2008-03-20 10:04:00,1.97875,1.9788,1.9783,1.97845,646700000.0
2008-03-20 10:05:00,1.97835,1.9787,1.9783,1.9786,471500000.0
2008-03-20 10:06:00,1.9785,1.9785,1.9779,1.9779,556100000.0
2008-03-20 10:07:00,1.97795,1.9782,1.9778,1.9781,524800000.0
2008-03-20 10:08:00,1.9781,1.9782,1.9777,1.9777,568400000.0
2008-03-20 10:09:00,1.9778,1.9778,1.97685,1.9775,319000000.0
2008-03-20 10:10:00,1.97755,1.9787,1.97755,1.9784,296500000.0
2008-03-20 10:11:00,1.9782,1.9783,1.97785,1.9779,359200000.0
2008-03-20 10:12:00,1.9779,1.978,1.977,1.9772,331500000.0
2008-03-20 10:13:00,1.9772,1.97785,1.97715,1.9775,260000000.0
2008-03-20 10:14:00,1.9775,1.9776,1.9771,1.97715,196800000.0
2008-03-20 10:15:00,1.97715,1.97835,1.97715,1.97825,288400000.0
2008-03-20 10:16:00,1.97825,1.97835,1.9779,1.9783,410900000.0
2008-03-20 10:17:00,1.9783,1.97885,1.97795,1.9784,260600000.0
2008-03-20 10:18:00,1.97845,1.97865,1.9779,1.978,293500000.0
2008-03-20 10:19:00,1.978,1.97815,1.9769,1.97725,208900000.0
2008-03-20 10:20:00,1.97725,1.97745,1.977,1.97705,310100000.0
2008-03-20 10:21:00,1.97705,1.9773,1.97695,1.9772,380100000.0
2008-03-20 10:22:00,1.9772,1.97775,1.9772,1.97745,323900000.0
2008-03-20 10:23:00,1.97745,1.97765,1.97655,1.97655,268500000.0
2008-03-20 10:24:00,1.97645,1.97715,1.9763,1.97705,273100000.0
2008-03-20 10:25:00,1.97705,1.9776,1.97705,1.9775,213800000.0
2008-03-20 10:26:00,1.9775,1.97845,1.9775,1.97845,207500000.0
2008-03-20 10:27:00,1.9785,1.97895,1.9783,1.97895,263200000.0
2008-03-20 10:28:00,1.97905,1.9795,1.9786,1.97885,304200000.0
2008-03-20 10:29:00,1.9791,1.9791,1.9782,1.9782,215400000.0
2008-03-20 10:30:00,1.9782,1.979,1.978,1.97895,237700000.0
2008-03-20 10:31:00,1.97895,1.979,1.97855,1.9788,362400000.0
2008-03-20 10:32:00,1.97885,1.979,1.9783,1.9783,274200000.0
2008-03-20 10:33:00,1.9783,1.97865,1.97805,1.9786,287700000.0
2008-03-20 10:34:00,1.9786,1.979,1.97825,1.97835,213600000.0
2008-03-20 10:35:00,1.97835,1.9785,1.9783,1.9785,242600000.0
2008-03-20 10:36:00,1.9785,1.97875,1.9783,1.97835,296600000.0
2008-03-20 10:37:00,1.97835,1.97835,1.97785,1.978,191600000.0
2008-03-20 10:38:00,1.978,1.978,1.97755,1.9776,206000000.0
2008-03-20 10:39:00,1.9776,1.9777,1.97735,1.97745,180000000.0
2008-03-20 10:40:00,1.97745,1.97775,1.97745,1.97775,277000000.0
2008-03-20 10:41:00,1.97775,1.97785,1.97655,1.97675,238000000.0
2008-03-20 10:42:00,1.97675,1.97775,1.97675,1.97755,375700000.0
2008-03-20 10:43:00,1.97755,1.9783,1.97755,1.9781,430500000.0
2008-03-20 10:44:00,1.9781,1.97825,1.9774,1.9776,346500000.0
2008-03-20 10:45:00,1.9776,1.97835,1.9776,1.9783,229200000.0
2008-03-20 10:46:00,1.97845,1.979,1.97845,1.9788,216900000.0
2008-03-20 10:47:00,1.9788,1.97885,1.97825,1.9784,245200000.0
2008-03-20 10:48:00,1.9784,1.97845,1.9778,1.97795,281700000.0
2008-03-20 10:49:00,1.97795,1.9782,1.97795,1.97805,227200000.0
2008-03-20 10:50:00,1.97805,1.97805,1.97785,1.97795,227200000.0
2008-03-20 10:51:00,1.97795,1.9781,1.97795,1.9781,275700000.0
2008-03-20 10:52:00,1.9781,1.97845,1.97805,1.9783,197900000.0
2008-03-20 10:53:00,1.9783,1.9783,1.97785,1.97785,182900000.0
2008-03-20 10:54:00,1.9778,1.9785,1.9778,1.9784,199600000.0
2008-03-20 10:55:00,1.9784,1.9784,1.97805,1.97805,221700000.0
2008-03-20 10:56:00,1.97805,1.9782,1.978,1.9781,337600000.0
2008-03-20 10:57:00,1.9781,1.97845,1.9778,1.9779,340700000.0
2008-03-20 10:58:00,1.9779,1.9786,1.9779,1.9779,473900000.0
2008-03-20 10:59:00,1.9779,1.9785,1.97775,1.9785,255900000.0
2008-03-20 11:00:00,1.9785,1.97885,1.9783,1.9784,248100000.0
2008-03-20 11:01:00,1.9784,1.9786,1.978,1.978,255900000.0
2008-03-20 11:02:00,1.978,1.97805,1.97665,1.97665,200300000.0
2008-03-20 11:03:00,1.97665,1.9772,1.97645,1.9768,233700000.0
2008-03-20 11:04:00,1.97695,1.9772,1.9767,1.977,251600000.0
2008-03-20 11:05:00,1.977,1.97715,1.97695,1.97695,582200000.0
2008-03-20 11:06:00,1.97695,1.97725,1.9769,1.97695,584200000.0
2008-03-20 11:07:00,1.97695,1.9773,1.9769,1.97695,373400000.0
2008-03-20 11:08:00,1.97695,1.9772,1.9767,1.97675,300700000.0
2008-03-20 11:09:00,1.97675,1.97695,1.9766,1.9767,373900000.0
2008-03-20 11:10:00,1.9767,1.97715,1.97665,1.977,227600000.0
2008-03-20 11:11:00,1.977,1.9771,1.97695,1.97695,338100000.0
2008-03-20 11:12:00,1.97695,1.97695,1.97645,1.97655,305300000.0
2008-03-20 11:13:00,1.97655,1.97675,1.9755,1.97595,382700000.0
2008-03-20 11:14:00,1.97595,1.9761,1.97595,1.9761,303700000.0
2008-03-20 11:15:00,1.9761,1.97625,1.976,1.97605,360300000.0
2008-03-20 11:16:00,1.97605,1.9763,1.97605,1.9761,359000000.0
2008-03-20 11:17:00,1.9761,1.9761,1.9757,1.9757,420200000.0
2008-03-20 11:18:00,1.9757,1.97635,1.9757,1.97635,243100000.0
2008-03-20 11:19:00,1.97635,1.9764,1.97605,1.97615,387500000.0
2008-03-20 11:20:00,1.97615,1.9765,1.9759,1.9763,443700000.0
2008-03-20 11:21:00,1.9763,1.9768,1.97605,1.97675,301000000.0
2008-03-20 11:22:00,1.97675,1.97675,1.97645,1.9767,342600000.0
2008-03-20 11:23:00,1.9767,1.9769,1.9761,1.9761,474400000.0
2008-03-20 11:24:00,1.9761,1.9761,1.97505,1.97525,413275000.0
2008-03-20 11:25:00,1.97525,1.9758,1.9751,1.97555,579800000.0
2008-03-20 11:26:00,1.97555,1.97575,1.97495,1.9752,250000000.0
2008-03-20 11:27:00,1.9752,1.9754,1.97495,1.97495,330300000.0
2008-03-20 11:28:00,1.9748,1.9748,1.9735,1.9743,305500000.0
2008-03-20 11:29:00,1.9743,1.97545,1.9743,1.97445,250200000.0
2008-03-20 11:30:00,1.97445,1.9804,1.9744,1.97985,163000000.0
2008-03-20 11:31:00,1.97985,1.98165,1.97985,1.98065,180500000.0
2008-03-20 11:32:00,1.9807,1.98295,1.9805,1.9829,302700000.0
2008-03-20 11:33:00,1.98285,1.9838,1.9824,1.983,221400000.0
2008-03-20 11:34:00,1.983,1.983,1.98115,1.98155,258200000.0
2008-03-20 11:35:00,1.98155,1.98155,1.98085,1.98155,187000000.0
2008-03-20 11:36:00,1.98155,1.98235,1.9809,1.98135,228900000.0
2008-03-20 11:37:00,1.98135,1.98215,1.9812,1.98135,273720000.0
2008-03-20 11:38:00,1.98135,1.98135,1.9798,1.98005,357600000.0
2008-03-20 11:39:00,1.97995,1.9801,1.9789,1.9795,215100000.0
2008-03-20 11:40:00,1.9795,1.9797,1.9785,1.9787,221900000.0
2008-03-20 11:41:00,1.9787,1.97925,1.97855,1.97925,214200000.0
2008-03-20 11:42:00,1.9793,1.9793,1.97875,1.97915,219100000.0
2008-03-20 11:43:00,1.97915,1.97935,1.97805,1.97815,242600000.0
2008-03-20 11:44:00,1.97815,1.97855,1.97785,1.978,195500000.0
2008-03-20 11:45:00,1.978,1.97835,1.97765,1.97815,176000000.0
2008-03-20 11:46:00,1.97815,1.97815,1.97645,1.97695,180200000.0
2008-03-20 11:47:00,1.97695,1.9772,1.97665,1.97695,334300000.0
2008-03-20 11:48:00,1.97695,1.97695,1.9759,1.97615,289500000.0
2008-03-20 11:49:00,1.9762,1.97665,1.97525,1.97535,223200000.0
2008-03-20 11:50:00,1.97535,1.97565,1.97475,1.97475,192400000.0
2008-03-20 11:51:00,1.97475,1.9753,1.97475,1.9749,249800000.0
2008-03-20 11:52:00,1.9749,1.975,1.9742,1.9742,325600000.0
2008-03-20 11:53:00,1.9742,1.97455,1.974,1.9741,302800000.0
2008-03-20 11:54:00,1.9741,1.9742,1.97365,1.9739,290600000.0
2008-03-20 11:55:00,1.9739,1.97505,1.9739,1.975,278500000.0
2008-03-20 11:56:00,1.975,1.9753,1.9748,1.9752,304200000.0
2008-03-20 11:57:00,1.9752,1.97615,1.9747,1.97485,268900000.0
2008-03-20 11:58:00,1.9749,1.9758,1.9749,1.9757,417500000.0
2008-03-20 11:59:00,1.9757,1.97655,1.97545,1.97545,272800000.0
2008-03-20 12:00:00,1.97545,1.97635,1.97545,1.97635,284800000.0
2008-03-20 12:01:00,1.97635,1.9773,1.97635,1.9772,224800000.0
2008-03-20 12:02:00,1.9772,1.9782,1.97705,1.97805,391000000.0
2008-03-20 12:03:00,1.97805,1.97895,1.978,1.97855,297600000.0
2008-03-20 12:04:00,1.97855,1.9794,1.97845,1.979,344500000.0
2008-03-20 12:05:00,1.979,1.97925,1.9787,1.97895,399700000.0
2008-03-20 12:06:00,1.979,1.97935,1.9789,1.9791,362150000.0
2008-03-20 12:07:00,1.9791,1.98035,1.9791,1.97995,323900000.0
2008-03-20 12:08:00,1.98,1.98035,1.9795,1.97995,420000000.0
2008-03-20 12:09:00,1.97995,1.9802,1.97975,1.98005,301200000.0
2008-03-20 12:10:00,1.9802,1.98025,1.97925,1.9795,304500000.0
2008-03-20 12:11:00,1.9795,1.97955,1.97855,1.97875,276200000.0
2008-03-20 12:12:00,1.97875,1.97885,1.97785,1.97875,271600000.0
2008-03-20 12:13:00,1.97875,1.97905,1.9786,1.97905,227500000.0
2008-03-20 12:14:00,1.97905,1.97965,1.97805,1.97805,263000000.0
2008-03-20 12:15:00,1.97805,1.9781,1.9775,1.9781,235100000.0
2008-03-20 12:16:00,1.9781,1.97925,1.97805,1.979,243700000.0
2008-03-20 12:17:00,1.9793,1.97985,1.97875,1.97875,312900000.0
2008-03-20 12:18:00,1.9788,1.97915,1.9786,1.9788,227800000.0
2008-03-20 12:19:00,1.9788,1.97965,1.9788,1.9795,285100000.0
2008-03-20 12:20:00,1.9795,1.9795,1.97915,1.97915,219200000.0
2008-03-20 12:21:00,1.97915,1.9793,1.97885,1.9793,233000000.0
2008-03-20 12:22:00,1.9793,1.98065,1.979,1.98045,273200000.0
2008-03-20 12:23:00,1.98045,1.98165,1.98005,1.9806,231200000.0
2008-03-20 12:24:00,1.9806,1.98115,1.9806,1.98075,246200000.0
2008-03-20 12:25:00,1.98075,1.98085,1.98005,1.98015,212000000.0
2008-03-20 12:26:00,1.98015,1.981,1.98015,1.981,270200000.0
2008-03-20 12:27:00,1.981,1.9811,1.98055,1.98065,235000000.0
2008-03-20 12:28:00,1.98055,1.9807,1.9805,1.98055,286900000.0
2008-03-20 12:29:00,1.98055,1.98055,1.97975,1.9798,223100000.0
2008-03-20 12:30:00,1.9798,1.9798,1.97965,1.9797,212400000.0
2008-03-20 12:31:00,1.9797,1.9797,1.97905,1.97925,236100000.0
2008-03-20 12:32:00,1.9793,1.97955,1.97915,1.9794,198300000.0
2008-03-20 12:33:00,1.97945,1.97945,1.9794,1.9794,256700000.0
2008-03-20 12:34:00,1.9794,1.97945,1.97925,1.97925,278400000.0
2008-03-20 12:35:00,1.97925,1.9798,1.97925,1.9795,272900000.0
2008-03-20 12:36:00,1.97955,1.97975,1.979,1.97915,285100000.0
2008-03-20 12:37:00,1.97915,1.97975,1.97885,1.9796,388100000.0
2008-03-20 12:38:00,1.97965,1.98,1.97935,1.9796,244200000.0
2008-03-20 12:39:00,1.97965,1.98075,1.9796,1.98065,240200000.0
2008-03-20 12:40:00,1.98065,1.98085,1.97995,1.98005,285000000.0
2008-03-20 12:41:00,1.98005,1.98015,1.97975,1.97985,256100000.0
2008-03-20 12:42:00,1.97985,1.98015,1.97985,1.97995,281800000.0
2008-03-20 12:43:00,1.97995,1.98025,1.97975,1.98025,273400000.0
2008-03-20 12:44:00,1.98025,1.98025,1.97975,1.9801,216300000.0
2008-03-20 12:45:00,1.9801,1.9801,1.97965,1.97975,477299999.0
2008-03-20 12:46:00,1.97975,1.9802,1.97975,1.9801,460700000.0
2008-03-20 12:47:00,1.9801,1.9803,1.97975,1.97975,265800000.0
2008-03-20 12:48:00,1.97975,1.97975,1.97915,1.97925,260100000.0
2008-03-20 12:49:00,1.97925,1.97925,1.97855,1.97865,264700000.0
2008-03-20 12:50:00,1.97865,1.9789,1.9786,1.9786,234900000.0
2008-03-20 12:51:00,1.9786,1.97895,1.9786,1.9788,275700000.0
2008-03-20 12:52:00,1.9788,1.9793,1.97875,1.9793,392800000.0
2008-03-20 12:53:00,1.9792,1.98005,1.9792,1.9799,269800000.0
2008-03-20 12:54:00,1.9799,1.98015,1.97965,1.97965,234400000.0
2008-03-20 12:55:00,1.97965,1.97975,1.97905,1.97925,267500000.0
2008-03-20 12:56:00,1.97925,1.97945,1.9786,1.97865,258600000.0
2008-03-20 12:57:00,1.97865,1.97925,1.9786,1.97905,288700000.0
2008-03-20 12:58:00,1.9791,1.97945,1.979,1.9793,229600000.0
2008-03-20 12:59:00,1.9792,1.9814,1.97915,1.98125,265500000.0
2008-03-20 13:00:00,1.98085,1.98085,1.9794,1.9795,265200000.0
2008-03-20 13:01:00,1.9795,1.97965,1.97935,1.9796,304000000.0
2008-03-20 13:02:00,1.9796,1.98015,1.9794,1.9794,294300000.0
2008-03-20 13:03:00,1.9794,1.98025,1.97935,1.98015,269500000.0
2008-03-20 13:04:00,1.98,1.9805,1.98,1.98025,299900000.0
2008-03-20 13:05:00,1.98025,1.9808,1.98015,1.9806,248600000.0
2008-03-20 13:06:00,1.9806,1.9806,1.9803,1.9805,278500000.0
2008-03-20 13:07:00,1.9805,1.9806,1.97955,1.97965,331800000.0
2008-03-20 13:08:00,1.97965,1.97995,1.97945,1.97955,253900000.0
2008-03-20 13:09:00,1.9795,1.9795,1.9792,1.97935,278100000.0
2008-03-20 13:10:00,1.97935,1.9795,1.97885,1.97935,243000000.0
2008-03-20 13:11:00,1.97935,1.9802,1.97925,1.9802,206200000.0
2008-03-20 13:12:00,1.98015,1.98015,1.97985,1.98,216000000.0
2008-03-20 13:13:00,1.98,1.98,1.97955,1.9799,312900000.0
2008-03-20 13:14:00,1.9799,1.98,1.9798,1.97995,398100000.0
2008-03-20 13:15:00,1.97995,1.98045,1.9799,1.98045,353600000.0
2008-03-20 13:16:00,1.98045,1.9807,1.98045,1.98045,387600000.0
2008-03-20 13:17:00,1.98045,1.98045,1.9798,1.97995,281900000.0
2008-03-20 13:18:00,1.97995,1.9808,1.97995,1.9807,263100000.0
2008-03-20 13:19:00,1.9807,1.9809,1.97985,1.97995,223000000.0
2008-03-20 13:20:00,1.97995,1.9806,1.97965,1.9799,219700000.0
2008-03-20 13:21:00,1.9799,1.9799,1.97915,1.97975,365600000.0
2008-03-20 13:22:00,1.97975,1.98015,1.97965,1.9798,326300000.0
2008-03-20 13:23:00,1.9798,1.97995,1.97955,1.9797,253500000.0
2008-03-20 13:24:00,1.97975,1.97975,1.97925,1.97935,197800000.0
2008-03-20 13:25:00,1.97925,1.97925,1.97875,1.97905,219300000.0
2008-03-20 13:26:00,1.97905,1.9792,1.979,1.97915,152100000.0
2008-03-20 13:27:00,1.97915,1.9792,1.979,1.97915,211900000.0
2008-03-20 13:28:00,1.9791,1.9798,1.9791,1.97975,296200000.0
2008-03-20 13:29:00,1.9797,1.97985,1.9796,1.97985,317800000.0
2008-03-20 13:30:00,1.9799,1.98,1.9799,1.97995,299600000.0
2008-03-20 13:31:00,1.97995,1.98025,1.97995,1.98005,264500000.0
2008-03-20 13:32:00,1.98005,1.98045,1.98005,1.98045,228400000.0
2008-03-20 13:33:00,1.98045,1.9805,1.97955,1.97955,205700000.0
2008-03-20 13:34:00,1.97955,1.97965,1.97925,1.97945,106400000.0
2008-03-20 13:35:00,1.97955,1.97975,1.97915,1.9794,225000000.0
2008-03-20 13:36:00,1.97935,1.9795,1.9791,1.9791,149200000.0
2008-03-20 13:37:00,1.9791,1.9792,1.9787,1.9789,231100000.0
2008-03-20 13:38:00,1.97885,1.9789,1.97865,1.97885,314300000.0
2008-03-20 13:39:00,1.97885,1.97915,1.9788,1.979,145400000.0
2008-03-20 13:40:00,1.979,1.97945,1.979,1.97925,158200000.0
2008-03-20 13:41:00,1.9792,1.98,1.9791,1.9799,173300000.0
2008-03-20 13:42:00,1.9799,1.9801,1.9798,1.98,171100000.0
2008-03-20 13:43:00,1.98,1.98015,1.97965,1.9801,211900000.0
2008-03-20 13:44:00,1.9801,1.98105,1.97985,1.97985,216600000.0
2008-03-20 13:45:00,1.97985,1.98025,1.97965,1.98025,305200000.0
2008-03-20 13:46:00,1.98025,1.9805,1.9799,1.97995,264600000.0
2008-03-20 13:47:00,1.97995,1.98065,1.97995,1.98055,328000000.0
2008-03-20 13:48:00,1.98055,1.9807,1.9805,1.98055,307000000.0
2008-03-20 13:49:00,1.98055,1.98115,1.98055,1.98075,399200000.0
2008-03-20 13:50:00,1.98075,1.981,1.98055,1.981,428600000.0
2008-03-20 13:51:00,1.981,1.98125,1.98085,1.981,220200000.0
2008-03-20 13:52:00,1.981,1.98135,1.98095,1.98125,395100000.0
2008-03-20 13:53:00,1.98125,1.98195,1.98125,1.98175,253200000.0
2008-03-20 13:54:00,1.98175,1.98195,1.98155,1.9818,228900000.0
2008-03-20 13:55:00,1.9818,1.98185,1.9816,1.98175,231800000.0
2008-03-20 13:56:00,1.98175,1.9819,1.98165,1.9818,304400000.0
2008-03-20 13:57:00,1.9818,1.98185,1.9817,1.98175,246400000.0
2008-03-20 13:58:00,1.98165,1.9822,1.98165,1.9821,216000000.0
2008-03-20 13:59:00,1.9821,1.9824,1.982,1.98215,271500000.0
2008-03-20 14:00:00,1.98215,1.98215,1.9815,1.98215,328600000.0
2008-03-20 14:01:00,1.9822,1.98235,1.98205,1.9823,377600000.0
2008-03-20 14:02:00,1.9823,1.9833,1.9823,1.9831,198700000.0
2008-03-20 14:03:00,1.98315,1.98335,1.9827,1.98285,272500000.0
2008-03-20 14:04:00,1.98285,1.98285,1.9822,1.9822,288600000.0
2008-03-20 14:05:00,1.9822,1.9822,1.9815,1.9815,264900000.0
2008-03-20 14:06:00,1.9816,1.98175,1.9811,1.98165,258500000.0
2008-03-20 14:07:00,1.98165,1.98265,1.9816,1.9825,210900000.0
2008-03-20 14:08:00,1.9825,1.9832,1.9825,1.98285,257900000.0
2008-03-20 14:09:00,1.98285,1.98315,1.98255,1.98305,201500000.0
2008-03-20 14:10:00,1.98305,1.98365,1.98305,1.98355,283200000.0
2008-03-20 14:11:00,1.98355,1.98375,1.98265,1.98265,193900000.0
2008-03-20 14:12:00,1.98265,1.98265,1.98245,1.9825,174000000.0
2008-03-20 14:13:00,1.9825,1.9827,1.98185,1.9822,213400000.0
2008-03-20 14:14:00,1.9822,1.98235,1.9819,1.9819,249300000.0
2008-03-20 14:15:00,1.9819,1.98315,1.9819,1.98305,199200000.0
2008-03-20 14:16:00,1.98305,1.98305,1.98195,1.98195,292000000.0
2008-03-20 14:17:00,1.98195,1.98195,1.9812,1.9814,204600000.0
2008-03-20 14:18:00,1.98135,1.98175,1.98135,1.9817,202200000.0
2008-03-20 14:19:00,1.9817,1.9817,1.9809,1.9809,201900000.0
2008-03-20 14:20:00,1.9809,1.98135,1.9804,1.9813,267500000.0
2008-03-20 14:21:00,1.9813,1.98165,1.9811,1.98115,240000000.0
2008-03-20 14:22:00,1.98115,1.9817,1.98115,1.98155,185700000.0
2008-03-20 14:23:00,1.9816,1.9823,1.9816,1.98225,304400000.0
2008-03-20 14:24:00,1.98225,1.98245,1.98165,1.98225,358200000.0
2008-03-20 14:25:00,1.98225,1.9825,1.982,1.98205,209400000.0
2008-03-20 14:26:00,1.98205,1.98205,1.98155,1.9817,205400000.0
2008-03-20 14:27:00,1.9817,1.98245,1.9817,1.98245,313900000.0
2008-03-20 14:28:00,1.98245,1.98255,1.98205,1.98215,394900000.0
2008-03-20 14:29:00,1.98215,1.9823,1.98195,1.982,314200000.0
2008-03-20 14:30:00,1.982,1.9821,1.98125,1.9818,407600000.0
2008-03-20 14:31:00,1.9819,1.9826,1.98175,1.9826,333800000.0
2008-03-20 14:32:00,1.9826,1.983,1.9819,1.9824,345600000.0
2008-03-20 14:33:00,1.98245,1.98355,1.98235,1.98355,234900000.0
2008-03-20 14:34:00,1.98355,1.9845,1.98355,1.9838,208500000.0
2008-03-20 14:35:00,1.9838,1.98435,1.98375,1.9841,196600000.0
2008-03-20 14:36:00,1.9841,1.98445,1.9839,1.98395,208200000.0
2008-03-20 14:37:00,1.98395,1.98455,1.98395,1.9843,224400000.0
2008-03-20 14:38:00,1.98425,1.98435,1.9841,1.98425,229700000.0
2008-03-20 14:39:00,1.98425,1.98425,1.98345,1.9835,239500000.0
2008-03-20 14:40:00,1.9835,1.9835,1.98235,1.98235,323900000.0
2008-03-20 14:41:00,1.98235,1.98285,1.9822,1.98235,298500000.0
2008-03-20 14:42:00,1.9823,1.9823,1.9817,1.98185,239200000.0
2008-03-20 14:43:00,1.98185,1.9828,1.98185,1.9828,238000000.0
2008-03-20 14:44:00,1.9828,1.9832,1.9828,1.98315,240300000.0
2008-03-20 14:45:00,1.98315,1.98315,1.98265,1.98305,268600000.0
2008-03-20 14:46:00,1.98305,1.9832,1.98285,1.98285,357300000.0
2008-03-20 14:47:00,1.98285,1.98285,1.9825,1.98255,293600000.0
2008-03-20 14:48:00,1.98255,1.98255,1.9823,1.9823,217500000.0
2008-03-20 14:49:00,1.9823,1.9823,1.9821,1.9823,153400000.0
2008-03-20 14:50:00,1.9823,1.9823,1.9821,1.9821,183700000.0
2008-03-20 14:51:00,1.9821,1.9824,1.98195,1.9822,119300000.0
2008-03-20 14:52:00,1.9822,1.9823,1.982,1.9821,171400000.0
2008-03-20 14:53:00,1.9821,1.9821,1.9818,1.9818,211400000.0
2008-03-20 14:54:00,1.9818,1.98215,1.98155,1.98175,188500000.0
2008-03-20 14:55:00,1.98175,1.98205,1.9817,1.98175,232600000.0
2008-03-20 14:56:00,1.98175,1.98175,1.9813,1.9815,558100000.0
2008-03-20 14:57:00,1.9815,1.98205,1.9813,1.9819,237500000.0
2008-03-20 14:58:00,1.98195,1.9823,1.98165,1.98225,281300000.0
2008-03-20 14:59:00,1.98225,1.98225,1.98155,1.9816,696100000.0
2008-03-20 15:00:00,1.9816,1.98185,1.98155,1.98165,392300000.0
2008-03-20 15:01:00,1.98165,1.98245,1.98145,1.9824,236300000.0
2008-03-20 15:02:00,1.9824,1.98245,1.98185,1.98225,216400000.0
2008-03-20 15:03:00,1.98225,1.98305,1.98225,1.98305,226500000.0
2008-03-20 15:04:00,1.98305,1.98325,1.98235,1.98235,314800000.0
2008-03-20 15:05:00,1.98235,1.98265,1.98165,1.982,270500000.0
2008-03-20 15:06:00,1.982,1.982,1.9815,1.9817,241550000.0
2008-03-20 15:07:00,1.98175,1.9818,1.98135,1.9818,226300000.0
2008-03-20 15:08:00,1.9818,1.9818,1.9814,1.98165,212500000.0
2008-03-20 15:09:00,1.98165,1.9823,1.9815,1.98215,285600000.0
2008-03-20 15:10:00,1.98215,1.98215,1.9817,1.9818,248700000.0
2008-03-20 15:11:00,1.9818,1.98215,1.9818,1.9821,187600000.0
2008-03-20 15:12:00,1.9821,1.9821,1.9819,1.9819,244600000.0
2008-03-20 15:13:00,1.9819,1.98215,1.9819,1.98215,271900000.0
2008-03-20 15:14:00,1.98215,1.9823,1.98185,1.98185,251350000.0
2008-03-20 15:15:00,1.98175,1.98275,1.98175,1.98215,341300000.0
2008-03-20 15:16:00,1.98205,1.98225,1.98175,1.9818,231600000.0
2008-03-20 15:17:00,1.9818,1.98195,1.9817,1.9819,203700000.0
2008-03-20 15:18:00,1.9819,1.9822,1.98185,1.9821,313700000.0
2008-03-20 15:19:00,1.9821,1.98235,1.98195,1.98225,543700000.0
2008-03-20 15:20:00,1.98225,1.98225,1.98195,1.98195,428400000.0
2008-03-20 15:21:00,1.98195,1.9827,1.98195,1.9825,329700000.0
2008-03-20 15:22:00,1.9825,1.98255,1.98185,1.98205,253300000.0
2008-03-20 15:23:00,1.98205,1.98215,1.9817,1.9817,213700000.0
2008-03-20 15:24:00,1.98175,1.98185,1.9816,1.9818,367600000.0
2008-03-20 15:25:00,1.9818,1.98245,1.9818,1.9823,252300000.0
2008-03-20 15:26:00,1.9823,1.9826,1.9823,1.9825,254500000.0
2008-03-20 15:27:00,1.9824,1.9825,1.98205,1.9825,282400000.0
2008-03-20 15:28:00,1.9825,1.98265,1.98235,1.98255,326200000.0
2008-03-20 15:29:00,1.98255,1.9829,1.98255,1.98265,721500000.0
2008-03-20 15:30:00,1.98265,1.98265,1.982,1.982,432100000.0
2008-03-20 15:31:00,1.982,1.98225,1.98175,1.98185,434900000.0
2008-03-20 15:32:00,1.98185,1.98225,1.98165,1.982,240300000.0
2008-03-20 15:33:00,1.982,1.9823,1.98175,1.98185,228400000.0
2008-03-20 15:34:00,1.98185,1.98185,1.9815,1.9817,252400000.0
2008-03-20 15:35:00,1.9817,1.9823,1.98155,1.98215,222700000.0
2008-03-20 15:36:00,1.98215,1.9822,1.98175,1.98175,287600000.0
2008-03-20 15:37:00,1.98175,1.98185,1.98165,1.9817,174000000.0
2008-03-20 15:38:00,1.98165,1.9823,1.98145,1.9821,245600000.0
2008-03-20 15:39:00,1.9821,1.9827,1.98175,1.9827,264700000.0
2008-03-20 15:40:00,1.9828,1.9831,1.98255,1.9828,261200000.0
2008-03-20 15:41:00,1.9828,1.9829,1.98155,1.98195,308200000.0
2008-03-20 15:42:00,1.98195,1.982,1.9817,1.9817,225700000.0
2008-03-20 15:43:00,1.9817,1.9819,1.98155,1.98155,502800000.0
2008-03-20 15:44:00,1.98155,1.98165,1.9813,1.98155,389700000.0
2008-03-20 15:45:00,1.98155,1.9819,1.98145,1.98155,231100000.0
2008-03-20 15:46:00,1.98155,1.9818,1.98105,1.98155,223800000.0
2008-03-20 15:47:00,1.98155,1.98195,1.98155,1.9819,268800000.0
2008-03-20 15:48:00,1.9819,1.9821,1.98165,1.982,326600000.0
2008-03-20 15:49:00,1.982,1.982,1.98165,1.98195,328500000.0
2008-03-20 15:50:00,1.98195,1.98205,1.98165,1.98195,299500000.0
2008-03-20 15:51:00,1.982,1.9824,1.982,1.9824,468100000.0
2008-03-20 15:52:00,1.9824,1.9828,1.9824,1.98265,247900000.0
2008-03-20 15:53:00,1.98265,1.98325,1.9825,1.983,269400000.0
2008-03-20 15:54:00,1.983,1.98305,1.9828,1.98285,229000000.0
2008-03-20 15:55:00,1.98285,1.98295,1.98195,1.982,198600000.0
2008-03-20 15:56:00,1.982,1.9828,1.98195,1.98255,331700000.0
2008-03-20 15:57:00,1.98255,1.9832,1.98255,1.98295,424700000.0
2008-03-20 15:58:00,1.98295,1.98345,1.98285,1.983,444300000.0
2008-03-20 15:59:00,1.983,1.98355,1.983,1.98305,303800000.0
2008-03-20 16:00:00,1.98305,1.98305,1.98215,1.9825,414300001.0
2008-03-20 16:01:00,1.9825,1.98275,1.9815,1.98155,220000000.0
2008-03-20 16:02:00,1.98155,1.98245,1.98145,1.98215,229100000.0
2008-03-20 16:03:00,1.98225,1.9824,1.98195,1.98225,245400000.0
2008-03-20 16:04:00,1.98225,1.98275,1.98205,1.9825,302200000.0
2008-03-20 16:05:00,1.9825,1.98365,1.9825,1.9836,269600000.0
2008-03-20 16:06:00,1.9836,1.9839,1.98265,1.9828,290800000.0
2008-03-20 16:07:00,1.9828,1.983,1.9825,1.9827,335500000.0
2008-03-20 16:08:00,1.9827,1.9829,1.98265,1.98275,273000000.0
2008-03-20 16:09:00,1.98275,1.98295,1.98245,1.98245,320200000.0
2008-03-20 16:10:00,1.9824,1.98245,1.98165,1.9819,280400000.0
2008-03-20 16:11:00,1.9819,1.9821,1.9818,1.9818,190900000.0
2008-03-20 16:12:00,1.9818,1.9818,1.9814,1.9814,479000000.0
2008-03-20 16:13:00,1.9814,1.9818,1.9814,1.98155,283600000.0
2008-03-20 16:14:00,1.98155,1.98155,1.98065,1.98075,304800000.0
2008-03-20 16:15:00,1.98085,1.9811,1.98075,1.9811,218400000.0
2008-03-20 16:16:00,1.98115,1.9818,1.98105,1.9818,269100000.0
2008-03-20 16:17:00,1.9818,1.98205,1.98125,1.9819,231000000.0
2008-03-20 16:18:00,1.98185,1.98185,1.98135,1.98155,252200000.0
2008-03-20 16:19:00,1.98155,1.9817,1.9813,1.9813,222100000.0
2008-03-20 16:20:00,1.9813,1.9823,1.9813,1.9823,226400000.0
2008-03-20 16:21:00,1.9823,1.9824,1.9819,1.98205,222400000.0
2008-03-20 16:22:00,1.98205,1.9823,1.98155,1.9818,192600000.0
2008-03-20 16:23:00,1.98185,1.9822,1.9817,1.982,234000000.0
2008-03-20 16:24:00,1.982,1.982,1.98165,1.98175,200700000.0
2008-03-20 16:25:00,1.98175,1.98195,1.9813,1.9813,252600000.0
2008-03-20 16:26:00,1.9813,1.9813,1.9805,1.98065,216900000.0
2008-03-20 16:27:00,1.98065,1.9812,1.9805,1.9809,185400000.0
2008-03-20 16:28:00,1.9809,1.9814,1.98085,1.98125,186000000.0
2008-03-20 16:29:00,1.98125,1.98125,1.98075,1.98075,186700000.0
2008-03-20 16:30:00,1.98075,1.98075,1.98055,1.9806,243000000.0
2008-03-20 16:31:00,1.9806,1.9806,1.9801,1.9804,242600000.0
2008-03-20 16:32:00,1.9804,1.98085,1.98035,1.98085,202500000.0
2008-03-20 16:33:00,1.98095,1.9811,1.9806,1.981,274700000.0
2008-03-20 16:34:00,1.98105,1.98205,1.98085,1.982,251800000.0
2008-03-20 16:35:00,1.982,1.9822,1.98175,1.98185,245400000.0
2008-03-20 16:36:00,1.9818,1.98195,1.98085,1.98105,230600000.0
2008-03-20 16:37:00,1.98105,1.98115,1.9808,1.9808,267500000.0
2008-03-20 16:38:00,1.9808,1.98105,1.9806,1.981,244200000.0
2008-03-20 16:39:00,1.981,1.9812,1.98075,1.98075,221700000.0
2008-03-20 16:40:00,1.98075,1.98075,1.97955,1.97955,285200000.0
2008-03-20 16:41:00,1.97955,1.97975,1.97925,1.97925,240500000.0
2008-03-20 16:42:00,1.97925,1.9794,1.9784,1.97905,261300000.0
2008-03-20 16:43:00,1.9791,1.98015,1.9791,1.98015,362500000.0
2008-03-20 16:44:00,1.98015,1.98015,1.9797,1.98005,231500000.0
2008-03-20 16:45:00,1.98005,1.9806,1.98005,1.98015,270400000.0
2008-03-20 16:46:00,1.98015,1.98015,1.9798,1.9799,264200000.0
2008-03-20 16:47:00,1.97985,1.9805,1.9798,1.9803,213100000.0
2008-03-20 16:48:00,1.9803,1.98065,1.9801,1.98015,367900000.0
2008-03-20 16:49:00,1.98015,1.98025,1.98,1.9802,328700000.0
2008-03-20 16:50:00,1.9802,1.98025,1.9801,1.9802,341500000.0
2008-03-20 16:51:00,1.9802,1.9817,1.9802,1.9816,276300000.0
2008-03-20 16:52:00,1.9816,1.98235,1.98155,1.98215,284500000.0
2008-03-20 16:53:00,1.9822,1.98315,1.9822,1.98315,256600000.0
2008-03-20 16:54:00,1.9831,1.9832,1.98255,1.98305,210400000.0
2008-03-20 16:55:00,1.98305,1.9831,1.9828,1.9828,282100000.0
2008-03-20 16:56:00,1.9828,1.983,1.9823,1.9823,413200000.0
2008-03-20 16:57:00,1.9822,1.9827,1.9822,1.98245,366100000.0
2008-03-20 16:58:00,1.98255,1.98255,1.98205,1.9821,496800000.0
2008-03-20 16:59:00,1.9821,1.98225,1.9818,1.9818,282700000.0
2008-03-20 17:00:00,1.9818,1.9821,1.9818,1.9818,291000000.0
2008-03-20 17:01:00,1.9818,1.9818,1.9812,1.9812,279900000.0
2008-03-20 17:02:00,1.9812,1.9815,1.98105,1.9812,255300000.0
2008-03-20 17:03:00,1.98115,1.9812,1.9797,1.98015,340900000.0
2008-03-20 17:04:00,1.98015,1.9802,1.9794,1.9802,286800000.0
2008-03-20 17:05:00,1.9802,1.9803,1.98,1.9802,290600000.0
2008-03-20 17:06:00,1.9802,1.9802,1.9795,1.9795,355100000.0
2008-03-20 17:07:00,1.9795,1.9799,1.9792,1.9792,245100000.0
2008-03-20 17:08:00,1.9792,1.97975,1.9792,1.9796,239400000.0
2008-03-20 17:09:00,1.9796,1.9797,1.9793,1.97965,241000000.0
2008-03-20 17:10:00,1.97965,1.9801,1.97965,1.9801,187800000.0
2008-03-20 17:11:00,1.9801,1.9801,1.9797,1.9799,233400000.0
2008-03-20 17:12:00,1.9799,1.98015,1.9798,1.97985,219700000.0
2008-03-20 17:13:00,1.97985,1.98,1.9798,1.9798,220500000.0
2008-03-20 17:14:00,1.9798,1.97995,1.9798,1.9798,283700000.0
2008-03-20 17:15:00,1.9798,1.98015,1.9798,1.97985,273700000.0
2008-03-20 17:16:00,1.97985,1.98065,1.97985,1.98,278400000.0
2008-03-20 17:17:00,1.98,1.98015,1.98,1.9801,332800000.0
2008-03-20 17:18:00,1.9801,1.9801,1.9799,1.97995,215300000.0
2008-03-20 17:19:00,1.97995,1.97995,1.9786,1.979,256300000.0
2008-03-20 17:20:00,1.979,1.97925,1.9783,1.97845,250000000.0
2008-03-20 17:21:00,1.97845,1.9788,1.9783,1.9783,259800000.0
2008-03-20 17:22:00,1.9783,1.97895,1.9783,1.9789,280800000.0
2008-03-20 17:23:00,1.979,1.9797,1.979,1.9793,333900000.0
2008-03-20 17:24:00,1.9793,1.9795,1.97905,1.97905,218000000.0
2008-03-20 17:25:00,1.97905,1.97975,1.97905,1.9793,311600000.0
2008-03-20 17:26:00,1.9793,1.9793,1.9791,1.97925,208500000.0
2008-03-20 17:27:00,1.97925,1.97935,1.97915,1.9792,250900000.0
2008-03-20 17:28:00,1.9792,1.97925,1.9791,1.97925,251700000.0
2008-03-20 17:29:00,1.97925,1.9793,1.97875,1.9788,225100000.0
2008-03-20 17:30:00,1.9788,1.97895,1.9788,1.97895,210400000.0
2008-03-20 17:31:00,1.979,1.9792,1.979,1.97915,198300000.0
2008-03-20 17:32:00,1.97915,1.97925,1.97915,1.9792,212500000.0
2008-03-20 17:33:00,1.9792,1.97925,1.9791,1.97915,183900000.0
2008-03-20 17:34:00,1.97915,1.9793,1.9791,1.9793,192000000.0
2008-03-20 17:35:00,1.97925,1.9795,1.97915,1.9792,190400000.0
2008-03-20 17:36:00,1.9792,1.9794,1.979,1.979,291900000.0
2008-03-20 17:37:00,1.979,1.9792,1.97845,1.9789,200900000.0
2008-03-20 17:38:00,1.97895,1.9792,1.9789,1.9791,235800000.0
2008-03-20 17:39:00,1.9791,1.97965,1.9791,1.9795,226000000.0
2008-03-20 17:40:00,1.9795,1.9798,1.9795,1.97955,232100000.0
2008-03-20 17:41:00,1.97955,1.9798,1.97955,1.9797,314000000.0
2008-03-20 17:42:00,1.9797,1.9806,1.9797,1.98055,314600000.0
2008-03-20 17:43:00,1.98055,1.98075,1.98055,1.98065,263900000.0
2008-03-20 17:44:00,1.98065,1.98085,1.9799,1.98065,292400000.0
2008-03-20 17:45:00,1.98065,1.9817,1.98065,1.9817,299100000.0
2008-03-20 17:46:00,1.9817,1.982,1.98125,1.98145,253600000.0
2008-03-20 17:47:00,1.98145,1.98145,1.98065,1.98065,291500000.0
2008-03-20 17:48:00,1.98065,1.98065,1.9803,1.98035,223900000.0
2008-03-20 17:49:00,1.98045,1.98055,1.98035,1.9804,250700000.0
2008-03-20 17:50:00,1.9804,1.98065,1.9803,1.9806,384400000.0
2008-03-20 17:51:00,1.9806,1.98075,1.98035,1.9806,277100000.0
2008-03-20 17:52:00,1.9806,1.9806,1.9803,1.9804,292500000.0
2008-03-20 17:53:00,1.98045,1.98065,1.9804,1.98055,296500000.0
2008-03-20 17:54:00,1.98055,1.9808,1.9803,1.9808,336000000.0
2008-03-20 17:55:00,1.9808,1.981,1.9804,1.98045,273400000.0
2008-03-20 17:56:00,1.98045,1.9807,1.9802,1.9807,211500000.0
2008-03-20 17:57:00,1.9807,1.98075,1.9805,1.9805,249800000.0
2008-03-20 17:58:00,1.9805,1.98065,1.9803,1.98065,289800000.0
2008-03-20 17:59:00,1.98065,1.9825,1.9804,1.98215,308750000.0
2008-03-20 18:00:00,1.9821,1.98245,1.9818,1.98195,234500000.0
2008-03-20 18:01:00,1.98185,1.9821,1.9818,1.9821,185000000.0
2008-03-20 18:02:00,1.98215,1.9825,1.98195,1.982,221200000.0
2008-03-20 18:03:00,1.982,1.98225,1.98185,1.98185,217500000.0
2008-03-20 18:04:00,1.9819,1.9823,1.98175,1.98205,241800000.0
2008-03-20 18:05:00,1.98205,1.98205,1.98125,1.98165,196600000.0
2008-03-20 18:06:00,1.98165,1.98165,1.9813,1.9813,179800000.0
2008-03-20 18:07:00,1.98125,1.98135,1.9807,1.981,209800000.0
2008-03-20 18:08:00,1.981,1.98155,1.981,1.98145,208700000.0
2008-03-20 18:09:00,1.98145,1.98155,1.98105,1.98115,256600000.0
2008-03-20 18:10:00,1.98115,1.98155,1.98115,1.98145,221200000.0
2008-03-20 18:11:00,1.98145,1.98155,1.981,1.98125,208600000.0
2008-03-20 18:12:00,1.98125,1.9821,1.9812,1.9821,188200000.0
2008-03-20 18:13:00,1.9821,1.9823,1.9818,1.98225,200500000.0
2008-03-20 18:14:00,1.98225,1.98255,1.98215,1.98245,259800000.0
2008-03-20 18:15:00,1.9824,1.9825,1.9823,1.98235,230700000.0
2008-03-20 18:16:00,1.98235,1.9831,1.98215,1.9831,184500000.0
2008-03-20 18:17:00,1.98315,1.98345,1.9831,1.9832,248300000.0
2008-03-20 18:18:00,1.9832,1.98355,1.98285,1.98285,292600000.0
2008-03-20 18:19:00,1.98285,1.98285,1.9824,1.98255,256600000.0
2008-03-20 18:20:00,1.9825,1.983,1.9824,1.983,199400000.0
2008-03-20 18:21:00,1.983,1.98405,1.983,1.9837,287600000.0
2008-03-20 18:22:00,1.9837,1.984,1.9833,1.9836,237900000.0
2008-03-20 18:23:00,1.9836,1.98365,1.98345,1.9835,234300000.0
2008-03-20 18:24:00,1.9835,1.984,1.9834,1.984,250900000.0
2008-03-20 18:25:00,1.984,1.984,1.9838,1.9839,245800000.0
2008-03-20 18:26:00,1.9839,1.984,1.98325,1.98325,250700000.0
2008-03-20 18:27:00,1.98325,1.9833,1.98265,1.98265,233600000.0
2008-03-20 18:28:00,1.98265,1.98305,1.9824,1.98305,299700000.0
2008-03-20 18:29:00,1.98305,1.98345,1.9828,1.9828,244000000.0
2008-03-20 18:30:00,1.9828,1.9831,1.9828,1.983,293800000.0
2008-03-20 18:31:00,1.983,1.9833,1.9829,1.9833,286500000.0
2008-03-20 18:32:00,1.9833,1.9835,1.98265,1.98275,247800000.0
2008-03-20 18:33:00,1.98275,1.9828,1.98205,1.9823,201100000.0
2008-03-20 18:34:00,1.9823,1.9823,1.98165,1.98175,284100000.0
2008-03-20 18:35:00,1.98175,1.9821,1.98175,1.9821,289200000.0
2008-03-20 18:36:00,1.9821,1.98235,1.98155,1.9818,272200000.0
2008-03-20 18:37:00,1.9818,1.98215,1.9818,1.982,207400000.0
2008-03-20 18:38:00,1.982,1.98215,1.9813,1.98175,298400000.0
2008-03-20 18:39:00,1.98175,1.98185,1.98155,1.9816,246100000.0
2008-03-20 18:40:00,1.98155,1.9818,1.9815,1.9818,324200000.0
2008-03-20 18:41:00,1.9818,1.98235,1.9818,1.98185,357300000.0
2008-03-20 18:42:00,1.98185,1.98205,1.98175,1.9819,248100000.0
2008-03-20 18:43:00,1.9819,1.9819,1.9816,1.9817,332600000.0
2008-03-20 18:44:00,1.9817,1.9818,1.98155,1.98155,257300000.0
2008-03-20 18:45:00,1.98155,1.9816,1.98105,1.98145,319100000.0
2008-03-20 18:46:00,1.98135,1.9815,1.9812,1.9815,392600000.0
2008-03-20 18:47:00,1.98135,1.98175,1.981,1.9817,290500000.0
2008-03-20 18:48:00,1.9817,1.98255,1.9817,1.98255,226400000.0
2008-03-20 18:49:00,1.98255,1.9826,1.98205,1.9821,191900000.0
2008-03-20 18:50:00,1.9821,1.9822,1.98195,1.98215,419400000.0
2008-03-20 18:51:00,1.98215,1.9823,1.982,1.9821,237355000.0
2008-03-20 18:52:00,1.9821,1.9821,1.982,1.9821,255900000.0
2008-03-20 18:53:00,1.9821,1.9821,1.98195,1.982,237600000.0
2008-03-20 18:54:00,1.982,1.9825,1.982,1.9825,263900000.0
2008-03-20 18:55:00,1.9825,1.98255,1.98225,1.9823,290100000.0
2008-03-20 18:56:00,1.9823,1.98275,1.9823,1.98275,231200000.0
2008-03-20 18:57:00,1.9828,1.9832,1.9828,1.9832,200000000.0
2008-03-20 18:58:00,1.9832,1.9832,1.98265,1.9828,283800000.0
2008-03-20 18:59:00,1.9828,1.9829,1.9827,1.9827,671700000.0
2008-03-20 19:00:00,1.9827,1.9829,1.98225,1.9828,262300000.0
2008-03-20 19:01:00,1.9828,1.9833,1.9828,1.9833,199700000.0
2008-03-20 19:02:00,1.9833,1.9841,1.9833,1.9838,330200000.0
2008-03-20 19:03:00,1.9838,1.984,1.9834,1.9834,297900000.0
2008-03-20 19:04:00,1.98335,1.98385,1.98335,1.98385,396700000.0
2008-03-20 19:05:00,1.9839,1.9842,1.98385,1.98415,680100000.0
2008-03-20 19:06:00,1.98415,1.9842,1.9839,1.9839,472400000.0
2008-03-20 19:07:00,1.9839,1.9841,1.98385,1.9839,287800000.0
2008-03-20 19:08:00,1.9839,1.9839,1.98325,1.98345,493200000.0
2008-03-20 19:09:00,1.98345,1.9836,1.9832,1.98325,408100000.0
2008-03-20 19:10:00,1.98325,1.9837,1.98315,1.9835,470400000.0
2008-03-20 19:11:00,1.9835,1.9841,1.9835,1.98365,286200000.0
2008-03-20 19:12:00,1.98365,1.98405,1.9836,1.98405,243200000.0
2008-03-20 19:13:00,1.98405,1.9843,1.9835,1.9841,249600000.0
2008-03-20 19:14:00,1.9841,1.9841,1.98345,1.98365,212600000.0
2008-03-20 19:15:00,1.98365,1.9837,1.98365,1.9837,218400000.0
2008-03-20 19:16:00,1.9837,1.9838,1.9831,1.9831,439800000.0
2008-03-20 19:17:00,1.9831,1.98325,1.9831,1.9831,310000000.0
2008-03-20 19:18:00,1.9831,1.98315,1.9826,1.98265,333600000.0
2008-03-20 19:19:00,1.98265,1.9832,1.9826,1.9832,577600000.0
2008-03-20 19:20:00,1.9832,1.9834,1.98315,1.9833,259700000.0
2008-03-20 19:21:00,1.9833,1.98375,1.9833,1.98365,200800000.0
2008-03-20 19:22:00,1.98365,1.98435,1.9835,1.984,218800000.0
2008-03-20 19:23:00,1.984,1.9846,1.98395,1.9842,289200000.0
2008-03-20 19:24:00,1.98415,1.98435,1.98395,1.9843,358800000.0
2008-03-20 19:25:00,1.9843,1.9844,1.98415,1.98415,570300000.0
2008-03-20 19:26:00,1.98415,1.98445,1.98415,1.98445,436800000.0
2008-03-20 19:27:00,1.98445,1.9848,1.9844,1.9844,334575403.0
2008-03-20 19:28:00,1.9845,1.98495,1.9843,1.98485,274900000.0
2008-03-20 19:29:00,1.98485,1.98495,1.9843,1.9848,213000000.0
2008-03-20 19:30:00,1.9848,1.98495,1.9846,1.98485,253000000.0
2008-03-20 19:31:00,1.98485,1.98485,1.9841,1.98465,272100000.0
2008-03-20 19:32:00,1.98465,1.9848,1.98425,1.98425,202200000.0
2008-03-20 19:33:00,1.98425,1.9845,1.98415,1.98435,215200000.0
2008-03-20 19:34:00,1.9843,1.9846,1.9838,1.98435,307200000.0
2008-03-20 19:35:00,1.98435,1.9844,1.98345,1.98345,189200000.0
2008-03-20 19:36:00,1.98345,1.98375,1.9833,1.98375,229200000.0
2008-03-20 19:37:00,1.98375,1.98415,1.9835,1.98375,296800000.0
2008-03-20 19:38:00,1.98375,1.9838,1.98355,1.98355,261000000.0
2008-03-20 19:39:00,1.98355,1.9836,1.98345,1.98345,229000000.0
2008-03-20 19:40:00,1.98345,1.98345,1.9832,1.9832,124800000.0
2008-03-20 19:41:00,1.9832,1.9832,1.983,1.983,246000000.0
2008-03-20 19:42:00,1.98305,1.9836,1.98305,1.98325,269200000.0
2008-03-20 19:43:00,1.98325,1.98415,1.983,1.98415,296400000.0
2008-03-20 19:44:00,1.98415,1.9842,1.98385,1.98405,367600000.0
2008-03-20 19:45:00,1.98405,1.98405,1.9836,1.9839,192600000.0
2008-03-20 19:46:00,1.984,1.984,1.9836,1.9836,269900000.0
2008-03-20 19:47:00,1.9836,1.9839,1.9836,1.9839,275200000.0
2008-03-20 19:48:00,1.9839,1.98415,1.9839,1.984,230400000.0
2008-03-20 19:49:00,1.984,1.98405,1.98395,1.984,212000000.0
2008-03-20 19:50:00,1.984,1.98405,1.98395,1.98395,249000000.0
2008-03-20 19:51:00,1.98395,1.984,1.9833,1.9835,209200000.0
2008-03-20 19:52:00,1.9835,1.9835,1.9831,1.98345,505900000.0
2008-03-20 19:53:00,1.9834,1.98365,1.98335,1.98365,176000000.0
2008-03-20 19:54:00,1.98365,1.98385,1.9827,1.9836,306800000.0
2008-03-20 19:55:00,1.9836,1.984,1.98335,1.98335,225800000.0
2008-03-20 19:56:00,1.98335,1.9837,1.98335,1.9837,221600000.0
2008-03-20 19:57:00,1.9837,1.98415,1.9836,1.9841,226400000.0
2008-03-20 19:58:00,1.9841,1.9845,1.9841,1.9845,290000000.0
2008-03-20 19:59:00,1.9845,1.98475,1.9845,1.9846,229600000.0
2008-03-20 20:00:00,1.9847,1.98515,1.9846,1.98465,181200000.0
2008-03-20 20:01:00,1.98465,1.9847,1.98455,1.98465,242400000.0
2008-03-20 20:02:00,1.98465,1.98495,1.98465,1.98485,175200000.0
2008-03-20 20:03:00,1.98485,1.9849,1.9847,1.9848,178000000.0
2008-03-20 20:04:00,1.9848,1.9848,1.9842,1.9842,196400000.0
2008-03-20 20:05:00,1.98415,1.9846,1.98395,1.98405,187000000.0
2008-03-20 20:06:00,1.98405,1.98415,1.9838,1.98395,258000000.0
2008-03-20 20:07:00,1.98395,1.98405,1.9838,1.9839,249800000.0
2008-03-20 20:08:00,1.9839,1.98395,1.9838,1.9839,190400000.0
2008-03-20 20:09:00,1.9839,1.984,1.98315,1.98335,187000000.0
2008-03-20 20:10:00,1.98335,1.98355,1.9832,1.98345,209400000.0
2008-03-20 20:11:00,1.98345,1.98385,1.98345,1.98355,360600000.0
2008-03-20 20:12:00,1.98355,1.9837,1.98345,1.98345,382200000.0
2008-03-20 20:13:00,1.98345,1.98355,1.98325,1.98325,353400000.0
2008-03-20 20:14:00,1.98325,1.98325,1.98305,1.98305,206400000.0
2008-03-20 20:15:00,1.98305,1.98305,1.9826,1.98265,230200000.0
2008-03-20 20:16:00,1.98265,1.98275,1.98255,1.98265,228000000.0
2008-03-20 20:17:00,1.98265,1.98265,1.9826,1.9826,299900000.0
2008-03-20 20:18:00,1.9826,1.9829,1.98255,1.98255,251800000.0
2008-03-20 20:19:00,1.98255,1.9827,1.98245,1.9825,353000000.0
2008-03-20 20:20:00,1.98255,1.9827,1.98255,1.98255,318600000.0
2008-03-20 20:21:00,1.98255,1.9827,1.98245,1.98265,212000000.0
2008-03-20 20:22:00,1.98265,1.98275,1.9825,1.9825,379200000.0
2008-03-20 20:23:00,1.9825,1.9829,1.9825,1.98265,261000000.0
2008-03-20 20:24:00,1.98265,1.9829,1.9826,1.9826,212200000.0
2008-03-20 20:25:00,1.9826,1.9828,1.9826,1.98275,212000000.0
2008-03-20 20:26:00,1.98275,1.98285,1.98265,1.98265,350400000.0
2008-03-20 20:27:00,1.98265,1.9829,1.9826,1.98265,278000000.0
2008-03-20 20:28:00,1.98265,1.9828,1.9826,1.98275,266800000.0
2008-03-20 20:29:00,1.98275,1.98275,1.9826,1.98265,288800000.0
2008-03-20 20:30:00,1.98265,1.9827,1.98265,1.98265,292000000.0
2008-03-20 20:31:00,1.98265,1.983,1.98265,1.983,232800000.0
2008-03-20 20:32:00,1.983,1.9831,1.983,1.9831,190400000.0
2008-03-20 20:33:00,1.9831,1.98325,1.9831,1.98315,201600000.0
2008-03-20 20:34:00,1.98315,1.98315,1.9828,1.9828,194700000.0
2008-03-20 20:35:00,1.9828,1.9828,1.9823,1.9823,185400000.0
2008-03-20 20:36:00,1.9823,1.9823,1.9823,1.9823,183200000.0
2008-03-20 20:37:00,1.9823,1.9823,1.9816,1.9816,209600000.0
2008-03-20 20:38:00,1.98155,1.98195,1.98145,1.98195,215100000.0
2008-03-20 20:39:00,1.98195,1.98235,1.98185,1.98235,220200000.0
2008-03-20 20:40:00,1.98235,1.9824,1.9822,1.9824,186400000.0
2008-03-20 20:41:00,1.9824,1.9824,1.9821,1.9821,243400000.0
2008-03-20 20:42:00,1.9821,1.9825,1.9821,1.9825,313600000.0
2008-03-20 20:43:00,1.9825,1.9825,1.9824,1.9824,185600000.0
2008-03-20 20:44:00,1.9824,1.9824,1.9824,1.9824,176800000.0
2008-03-20 20:45:00,1.9824,1.9826,1.9824,1.9824,285600000.0
2008-03-20 20:46:00,1.9824,1.9824,1.9824,1.9824,175200000.0
2008-03-20 20:47:00,1.9824,1.9824,1.9821,1.9822,200200000.0
2008-03-20 20:48:00,1.9822,1.9822,1.9821,1.9821,220000000.0
2008-03-20 20:49:00,1.9821,1.98235,1.9821,1.9822,262800000.0
2008-03-20 20:50:00,1.9822,1.9822,1.98215,1.9822,231000000.0
2008-03-20 20:51:00,1.9822,1.98245,1.9822,1.9824,257600000.0
2008-03-20 20:52:00,1.9824,1.9824,1.9822,1.9822,242400000.0
2008-03-20 20:53:00,1.9822,1.98235,1.9821,1.9823,259600000.0
2008-03-20 20:54:00,1.9823,1.9825,1.9823,1.98245,274400000.0
2008-03-20 20:55:00,1.98245,1.9825,1.9823,1.98235,358400000.0
2008-03-20 20:56:00,1.98235,1.98235,1.9823,1.9823,250400000.0
2008-03-20 20:57:00,1.9823,1.9823,1.9823,1.9823,199200000.0
2008-03-20 20:58:00,1.9823,1.9824,1.9822,1.9823,295400000.0
2008-03-20 20:59:00,1.9823,1.98275,1.98225,1.9823,337300000.0
2008-03-20 21:00:00,1.9823,1.98255,1.9822,1.9822,426800000.0
2008-03-20 21:01:00,1.9822,1.9828,1.9822,1.98265,313800000.0
2008-03-20 21:02:00,1.98265,1.9829,1.98255,1.9829,301000000.0
2008-03-20 21:03:00,1.9829,1.98315,1.98275,1.98305,399600000.0
2008-03-20 21:04:00,1.98305,1.9831,1.9829,1.983,332800000.0
2008-03-20 21:05:00,1.983,1.983,1.98285,1.983,194800000.0
2008-03-20 21:06:00,1.983,1.983,1.98285,1.9829,263000000.0
2008-03-20 21:07:00,1.9829,1.9833,1.9829,1.9833,169800000.0
2008-03-20 21:08:00,1.9833,1.9833,1.98315,1.9833,271000000.0
2008-03-20 21:09:00,1.9833,1.984,1.9833,1.98375,313700000.0
2008-03-20 21:10:00,1.98375,1.9838,1.9836,1.9836,323100000.0
2008-03-20 21:11:00,1.9836,1.9837,1.98345,1.98355,233600000.0
2008-03-20 21:12:00,1.98355,1.98365,1.98345,1.98345,191600000.0
2008-03-20 21:13:00,1.98345,1.98355,1.98345,1.98355,177600000.0
2008-03-20 21:14:00,1.98355,1.98355,1.9835,1.9835,178400000.0
2008-03-20 21:15:00,1.9835,1.98355,1.9834,1.9835,192000000.0
2008-03-20 21:16:00,1.9835,1.9837,1.98345,1.9837,222400000.0
2008-03-20 21:17:00,1.9837,1.98375,1.98355,1.98365,529800000.0
2008-03-20 21:18:00,1.98365,1.98365,1.98365,1.98365,535200000.0
2008-03-20 21:19:00,1.98365,1.98375,1.9836,1.98375,474700000.0
2008-03-20 21:20:00,1.98375,1.98435,1.98375,1.98425,375800000.0
2008-03-20 21:21:00,1.98425,1.9844,1.98415,1.9843,552400000.0
2008-03-20 21:22:00,1.9843,1.9843,1.9837,1.9837,324800000.0
2008-03-20 21:23:00,1.9837,1.98425,1.9837,1.98405,485500000.0
2008-03-20 21:24:00,1.98405,1.98405,1.98365,1.9838,303600000.0
2008-03-20 21:25:00,1.9838,1.9838,1.9836,1.98365,120400000.0
2008-03-20 21:26:00,1.98365,1.98365,1.98365,1.98365,347200000.0
2008-03-20 21:27:00,1.98365,1.98445,1.98365,1.98385,466600000.0
2008-03-20 21:28:00,1.98385,1.98425,1.98385,1.98425,197800000.0
2008-03-20 21:29:00,1.98425,1.98425,1.984,1.984,270400000.0
2008-03-20 21:30:00,1.984,1.9842,1.984,1.9841,258400000.0
2008-03-20 21:31:00,1.9841,1.98465,1.984,1.9846,366800000.0
2008-03-20 21:32:00,1.9846,1.985,1.98415,1.985,255700000.0
2008-03-20 21:33:00,1.985,1.98505,1.9845,1.98475,204500000.0
2008-03-20 21:34:00,1.98475,1.9848,1.9842,1.9842,126200000.0
2008-03-20 21:35:00,1.9842,1.98455,1.98405,1.98405,338300000.0
2008-03-20 21:36:00,1.98405,1.98415,1.9839,1.98405,296000000.0
2008-03-20 21:37:00,1.98415,1.98415,1.9836,1.98375,302600000.0
2008-03-20 21:38:00,1.98375,1.9838,1.98345,1.9835,217600000.0
2008-03-20 21:39:00,1.9835,1.9836,1.9835,1.9835,259600000.0
2008-03-20 21:40:00,1.9835,1.98415,1.9835,1.98415,328000000.0
2008-03-20 21:41:00,1.98415,1.98425,1.984,1.9841,319300000.0
2008-03-20 21:42:00,1.9841,1.9845,1.9841,1.9845,340900000.0
2008-03-20 21:43:00,1.9845,1.98455,1.9845,1.98455,120800000.0
2008-03-20 21:44:00,1.98455,1.9847,1.9843,1.9847,125700000.0
2008-03-20 21:45:00,1.9847,1.9848,1.98435,1.98455,300900000.0
2008-03-20 21:46:00,1.98455,1.98465,1.9844,1.9846,287300000.0
2008-03-20 21:47:00,1.9846,1.985,1.9843,1.9844,331200000.0
2008-03-20 21:48:00,1.9844,1.98455,1.98415,1.9843,208700000.0
2008-03-20 21:49:00,1.9843,1.9844,1.98395,1.9844,228800000.0
2008-03-20 21:50:00,1.9844,1.9845,1.98425,1.98445,147900000.0
2008-03-20 21:51:00,1.98445,1.9845,1.9843,1.9844,233100000.0
2008-03-20 21:52:00,1.9844,1.9844,1.9844,1.9844,254400000.0
2008-03-20 21:53:00,1.9844,1.9844,1.98385,1.98395,151900000.0
2008-03-20 21:54:00,1.98395,1.9842,1.98385,1.984,220600000.0
2008-03-20 21:55:00,1.984,1.98415,1.9838,1.98415,99600000.0
2008-03-20 21:56:00,1.98415,1.98415,1.9838,1.9841,127600000.0
2008-03-20 21:57:00,1.9841,1.9841,1.9837,1.9837,160500000.0
2008-03-20 21:58:00,1.9837,1.9837,1.9837,1.9837,107500000.0
2008-03-20 21:59:00,1.9837,1.98385,1.9835,1.9835,136000000.0
2008-03-20 22:00:00,1.98355,1.98375,1.9834,1.98345,266900000.0
2008-03-20 22:01:00,1.98345,1.9836,1.98295,1.9831,269800000.0
2008-03-20 22:02:00,1.9831,1.98325,1.98305,1.98325,196700000.0
2008-03-20 22:03:00,1.98325,1.98335,1.98325,1.9833,88600000.0
2008-03-20 22:04:00,1.9833,1.9833,1.9833,1.9833,107000000.0
2008-03-20 22:05:00,1.9833,1.98425,1.98315,1.98375,278100000.0
2008-03-20 22:06:00,1.98375,1.9844,1.98375,1.9844,275800000.0
2008-03-20 22:07:00,1.9844,1.98485,1.98435,1.98485,193000000.0
2008-03-20 22:08:00,1.98485,1.98485,1.9844,1.98465,138700000.0
2008-03-20 22:09:00,1.98465,1.98465,1.98465,1.98465,111000000.0
2008-03-20 22:10:00,1.98465,1.9847,1.9844,1.98445,193000000.0
2008-03-20 22:11:00,1.98445,1.98455,1.9843,1.98435,169700000.0
2008-03-20 22:12:00,1.98435,1.9846,1.9841,1.9846,186400000.0
2008-03-20 22:13:00,1.9846,1.98465,1.9846,1.98465,127800000.0
2008-03-20 22:14:00,1.98465,1.9848,1.9845,1.9845,168300000.0
2008-03-20 22:15:00,1.9845,1.9845,1.9845,1.9845,178400000.0
2008-03-20 22:16:00,1.9845,1.9845,1.9845,1.9845,176000000.0
2008-03-20 22:17:00,1.9845,1.9847,1.98435,1.98435,181400000.0
2008-03-20 22:18:00,1.98435,1.9846,1.98435,1.98455,221700000.0
2008-03-20 22:19:00,1.98455,1.9846,1.9844,1.9844,214700000.0
2008-03-20 22:20:00,1.9844,1.9844,1.9844,1.9844,494900000.0
2008-03-20 22:21:00,1.9844,1.98465,1.9844,1.9846,399700000.0
2008-03-20 22:22:00,1.9846,1.9848,1.9846,1.9847,303600000.0
2008-03-20 22:23:00,1.9847,1.9848,1.9846,1.9847,322600000.0
2008-03-20 22:24:00,1.9847,1.98475,1.9847,1.98475,433800000.0
2008-03-20 22:25:00,1.98475,1.98475,1.9847,1.9847,401800000.0
2008-03-20 22:26:00,1.9847,1.9847,1.9847,1.9847,381900000.0
2008-03-20 22:27:00,1.9847,1.98475,1.9847,1.98475,410800000.0
2008-03-20 22:28:00,1.98475,1.98475,1.9847,1.9847,88400000.0
2008-03-20 22:29:00,1.9847,1.9847,1.9847,1.9847,88800000.0
2008-03-20 22:30:00,1.9847,1.98475,1.9846,1.9846,141200000.0
2008-03-20 22:31:00,1.9846,1.9846,1.98425,1.98435,167900000.0
2008-03-20 22:32:00,1.98435,1.9847,1.98435,1.9846,121200000.0
2008-03-20 22:33:00,1.9846,1.98495,1.9845,1.9847,237900000.0
2008-03-20 22:34:00,1.9847,1.98475,1.9847,1.98475,66900000.0
2008-03-20 22:35:00,1.98475,1.98475,1.9847,1.9847,64200000.0
2008-03-20 22:36:00,1.9847,1.98525,1.9847,1.9849,186900000.0
2008-03-20 22:37:00,1.9849,1.98545,1.9847,1.98525,126800000.0
2008-03-20 22:38:00,1.98525,1.98535,1.985,1.98505,189700000.0
2008-03-20 22:39:00,1.98505,1.98515,1.98475,1.985,211400000.0
2008-03-20 22:40:00,1.985,1.98525,1.98485,1.9851,246200000.0
2008-03-20 22:41:00,1.9851,1.9853,1.9846,1.98475,114100000.0
2008-03-20 22:42:00,1.98475,1.98475,1.9847,1.98475,180400000.0
2008-03-20 22:43:00,1.98475,1.98475,1.9847,1.9847,389100000.0
2008-03-20 22:44:00,1.9847,1.9847,1.9847,1.9847,363400000.0
2008-03-20 22:45:00,1.9847,1.9849,1.9847,1.98475,280800000.0
2008-03-20 22:46:00,1.98475,1.9848,1.9847,1.9847,259300000.0
2008-03-20 22:47:00,1.9847,1.98485,1.9847,1.9847,315700000.0
2008-03-20 22:48:00,1.9847,1.9847,1.9847,1.9847,375800000.0
2008-03-20 22:49:00,1.9847,1.9847,1.9847,1.9847,285200000.0
2008-03-20 22:50:00,1.9847,1.98475,1.9846,1.98465,145900000.0
2008-03-20 22:51:00,1.98465,1.98465,1.98405,1.98405,281700000.0
2008-03-20 22:52:00,1.98405,1.98415,1.98375,1.98405,519800000.0
2008-03-20 22:53:00,1.98405,1.9844,1.98405,1.9843,117100000.0
2008-03-20 22:54:00,1.9843,1.9843,1.98415,1.9842,66900000.0
2008-03-20 22:55:00,1.9842,1.9842,1.9842,1.9842,65400000.0
2008-03-20 22:56:00,1.9842,1.98435,1.9842,1.9843,122800000.0
2008-03-20 22:57:00,1.9843,1.98435,1.9843,1.98435,720800000.0
2008-03-20 22:58:00,1.98435,1.9846,1.98425,1.9846,506400000.0
2008-03-20 22:59:00,1.98455,1.9849,1.9845,1.9849,538400000.0
2008-03-20 23:00:00,1.9849,1.9849,1.9847,1.9847,1522400000.0
2008-03-20 23:01:00,1.9847,1.9847,1.9847,1.9847,1688000000.0
2008-03-20 23:02:00,1.9847,1.9849,1.9846,1.9849,1333600000.0
2008-03-20 23:03:00,1.9849,1.9849,1.9849,1.9849,589600000.0
2008-03-20 23:04:00,1.9849,1.9854,1.9849,1.9854,410400000.0
2008-03-20 23:05:00,1.9854,1.9859,1.9854,1.9857,684800000.0
2008-03-20 23:06:00,1.9857,1.986,1.9855,1.986,1816000000.0
2008-03-20 23:07:00,1.986,1.986,1.9855,1.9859,793600000.0
2008-03-20 23:08:00,1.9859,1.9861,1.9859,1.986,878400000.0
2008-03-20 23:09:00,1.986,1.9864,1.986,1.986,1596000000.0
2008-03-20 23:10:00,1.986,1.9872,1.986,1.9872,1156000000.0
2008-03-20 23:11:00,1.9872,1.9882,1.9863,1.9874,824000000.0
2008-03-20 23:12:00,1.9874,1.9878,1.9874,1.9878,1791200000.0
2008-03-20 23:13:00,1.9878,1.9878,1.9875,1.9875,2125600000.0
2008-03-20 23:14:00,1.9875,1.9877,1.9875,1.9877,1159200000.0
2008-03-20 23:15:00,1.9877,1.9879,1.9874,1.9874,820800000.0
2008-03-20 23:16:00,1.9874,1.9874,1.9866,1.9866,833600000.0
2008-03-20 23:17:00,1.9866,1.9871,1.9865,1.9866,517600000.0
2008-03-20 23:18:00,1.9866,1.9866,1.9866,1.9866,1008800000.0
2008-03-20 23:19:00,1.9866,1.9867,1.9864,1.9867,506400000.0
2008-03-20 23:20:00,1.9845,1.9845,1.9845,1.9845,494400000.0
2008-03-20 23:21:00,1.9847,1.9847,1.9846,1.9847,494400000.0
2008-03-20 23:22:00,1.9846,1.9847,1.9846,1.9846,494400000.0
2008-03-20 23:23:00,1.9865,1.9868,1.9865,1.98675,494400000.0
2008-03-20 23:24:00,1.98675,1.98675,1.98665,1.98665,173600000.0
2008-03-20 23:25:00,1.98665,1.98665,1.98665,1.98665,178400000.0
2008-03-20 23:26:00,1.98665,1.9867,1.9866,1.9867,367200000.0
2008-03-20 23:27:00,1.9867,1.9867,1.9867,1.9867,176800000.0
2008-03-20 23:28:00,1.9867,1.9867,1.98665,1.9867,176000000.0
2008-03-20 23:29:00,1.9867,1.9867,1.9866,1.9866,578400000.0
2008-03-20 23:30:00,1.9866,1.9867,1.9866,1.9866,394900000.0
2008-03-20 23:31:00,1.9866,1.98675,1.9866,1.9866,483500000.0
2008-03-20 23:32:00,1.9866,1.9868,1.9866,1.9866,675200000.0
2008-03-20 23:33:00,1.9866,1.9867,1.9866,1.9866,696000000.0
2008-03-20 23:34:00,1.9866,1.9868,1.9866,1.9866,520000000.0
2008-03-20 23:35:00,1.9866,1.9866,1.98655,1.9866,650000000.0
2008-03-20 23:36:00,1.9866,1.9866,1.9866,1.9866,704000000.0
2008-03-20 23:37:00,1.9866,1.9866,1.9866,1.9866,700000000.0
2008-03-20 23:38:00,1.9866,1.9866,1.9866,1.9866,525600000.0
2008-03-20 23:39:00,1.9866,1.9866,1.9862,1.9862,528000000.0
2008-03-20 23:40:00,1.9862,1.9864,1.9862,1.9863,526400000.0
2008-03-20 23:41:00,1.9863,1.9863,1.9863,1.9863,518400000.0
2008-03-20 23:42:00,1.9863,1.9865,1.9863,1.9865,535700000.0
2008-03-20 23:43:00,1.9865,1.9865,1.9863,1.9863,512200000.0
2008-03-20 23:44:00,1.9863,1.9863,1.9863,1.9863,511200000.0
2008-03-20 23:45:00,1.9863,1.9863,1.9863,1.9863,530400000.0
2008-03-20 23:46:00,1.9863,1.9863,1.9863,1.9863,528000000.0
2008-03-20 23:47:00,1.9863,1.9863,1.9863,1.9863,525600000.0
2008-03-20 23:48:00,1.9863,1.9863,1.9863,1.9863,523200000.0
2008-03-20 23:49:00,1.9863,1.9863,1.9863,1.9863,530400000.0
2008-03-20 23:50:00,1.9863,1.9863,1.9863,1.9863,530400000.0
2008-03-20 23:51:00,1.9863,1.9867,1.9858,1.9858,533600000.0
2008-03-20 23:52:00,1.9858,1.9858,1.9857,1.9857,530400000.0
2008-03-20 23:53:00,1.9857,1.9858,1.9857,1.9858,527200000.0
2008-03-20 23:54:00,1.9858,1.9859,1.9854,1.98565,404000000.0
2008-03-20 23:55:00,1.98565,1.98565,1.9851,1.9851,515200000.0
2008-03-20 23:56:00,1.9851,1.9852,1.9845,1.985,731200000.0
2008-03-20 23:57:00,1.985,1.985,1.9845,1.9845,544800000.0
2008-03-20 23:58:00,1.9845,1.9845,1.9844,1.9844,577600000.0
2008-03-20 23:59:00,1.9844,1.9844,1.9844,1.9844,700800000.0
2008-03-21 00:00:00,1.9844,1.9844,1.9844,1.9844,697600000.0
2008-03-21 00:01:00,1.9844,1.9845,1.9844,1.9844,774400000.0
2008-03-21 00:02:00,1.9844,1.9844,1.9844,1.9844,1305600000.0
2008-03-21 00:03:00,1.9844,1.9844,1.9844,1.9844,1395200000.0
2008-03-21 00:04:00,1.9844,1.9844,1.9844,1.9844,1077600000.0
2008-03-21 00:05:00,1.9844,1.9844,1.9844,1.9844,996000000.0
2008-03-21 00:06:00,1.9844,1.98445,1.9844,1.98445,854400000.0
2008-03-21 00:07:00,1.98445,1.9845,1.98445,1.9845,519200000.0
2008-03-21 00:08:00,1.9845,1.9847,1.9845,1.9847,510400000.0
2008-03-21 00:09:00,1.9847,1.9847,1.9846,1.9846,516000000.0
2008-03-21 00:10:00,1.9846,1.9846,1.9845,1.9845,1112000000.0
2008-03-21 00:11:00,1.9845,1.9845,1.9845,1.9845,1388800000.0
2008-03-21 00:12:00,1.9845,1.9846,1.9845,1.9846,816800000.0
2008-03-21 00:13:00,1.9846,1.9846,1.9846,1.9846,528000000.0
2008-03-21 00:14:00,1.9846,1.9846,1.9845,1.9845,694400000.0
2008-03-21 00:15:00,1.9845,1.9846,1.9845,1.9845,873600000.0
2008-03-21 00:16:00,1.9845,1.9848,1.9844,1.9845,521600000.0
2008-03-21 00:17:00,1.9845,1.9845,1.9844,1.9844,710400000.0
2008-03-21 00:18:00,1.9844,1.985,1.9844,1.98465,366400000.0
2008-03-21 00:19:00,1.98465,1.98465,1.9845,1.9845,697600000.0
2008-03-21 00:20:00,1.9845,1.9845,1.9844,1.9844,799200000.0
2008-03-21 00:21:00,1.9844,1.9844,1.9844,1.9844,892000000.0
2008-03-21 00:22:00,1.9844,1.9845,1.9844,1.9845,525200000.0
2008-03-21 00:23:00,1.9845,1.9845,1.98445,1.98445,176800000.0
2008-03-21 00:24:00,1.98445,1.98445,1.98445,1.98445,176800000.0
2008-03-21 00:25:00,1.98445,1.98445,1.98445,1.98445,177600000.0
2008-03-21 00:26:00,1.98445,1.98445,1.98445,1.98445,179200000.0
2008-03-21 00:27:00,1.98445,1.98445,1.98445,1.98445,176000000.0
2008-03-21 00:28:00,1.98445,1.98445,1.98425,1.9844,176000000.0
2008-03-21 00:29:00,1.9844,1.9844,1.9841,1.9841,189600000.0
2008-03-21 00:30:00,1.9841,1.9842,1.9841,1.9842,652800000.0
2008-03-21 00:31:00,1.9842,1.9842,1.9842,1.9842,704000000.0
2008-03-21 00:32:00,1.9842,1.9844,1.9842,1.9844,436000000.0
2008-03-21 00:33:00,1.9844,1.9844,1.9844,1.9844,174400000.0
2008-03-21 00:34:00,1.9844,1.9844,1.9844,1.9844,176800000.0
2008-03-21 00:35:00,1.9844,1.98455,1.98415,1.98415,196000000.0
2008-03-21 00:36:00,1.98415,1.9854,1.9841,1.9842,616000000.0
2008-03-21 00:37:00,1.9842,1.9843,1.9841,1.9843,1744000000.0
2008-03-21 00:38:00,1.9843,1.9843,1.9843,1.9843,528000000.0
2008-03-21 00:39:00,1.9843,1.9843,1.9843,1.9843,528000000.0
2008-03-21 00:40:00,1.9843,1.9843,1.9843,1.9843,525600000.0
2008-03-21 00:41:00,1.9843,1.9848,1.9843,1.9843,530400000.0
2008-03-21 00:42:00,1.9843,1.9843,1.9843,1.9843,532800000.0
2008-03-21 00:43:00,1.9843,1.9843,1.9843,1.9843,520800000.0
2008-03-21 00:44:00,1.9843,1.9843,1.9843,1.9843,520800000.0
2008-03-21 00:45:00,1.9843,1.9855,1.9843,1.9855,530400000.0
2008-03-21 00:46:00,1.9855,1.9855,1.9855,1.9855,525600000.0
2008-03-21 00:47:00,1.9855,1.9855,1.9855,1.9855,535200000.0
2008-03-21 00:48:00,1.9855,1.9855,1.9855,1.9855,525600000.0
2008-03-21 00:49:00,1.9855,1.9855,1.9855,1.9855,525600000.0
2008-03-21 00:50:00,1.9855,1.9855,1.9855,1.9855,532800000.0
2008-03-21 00:51:00,1.9855,1.9855,1.9855,1.9855,518400000.0
2008-03-21 00:52:00,1.9855,1.9855,1.9853,1.9853,532800000.0
2008-03-21 00:53:00,1.9853,1.9855,1.9853,1.9855,520800000.0
2008-03-21 00:54:00,1.9855,1.9855,1.9855,1.9855,530400000.0
2008-03-21 00:55:00,1.9855,1.9855,1.9855,1.9855,530400000.0
2008-03-21 00:56:00,1.9855,1.9855,1.9855,1.9855,530400000.0
2008-03-21 00:57:00,1.9855,1.9855,1.9855,1.9855,535200000.0
2008-03-21 00:58:00,1.9855,1.9855,1.9855,1.9855,530400000.0
2008-03-21 00:59:00,1.9855,1.9855,1.9855,1.9855,535200000.0
2008-03-21 01:00:00,1.9855,1.9855,1.9854,1.9854,525600000.0
2008-03-21 01:01:00,1.9854,1.9854,1.9854,1.9854,520800000.0
2008-03-21 01:02:00,1.9854,1.9854,1.9854,1.9854,530400000.0
2008-03-21 01:03:00,1.9854,1.9855,1.9854,1.9855,535200000.0
2008-03-21 01:04:00,1.9855,1.9855,1.9855,1.9855,504000000.0
2008-03-21 01:05:00,1.9855,1.9855,1.9855,1.9855,506400000.0
2008-03-21 01:06:00,1.9855,1.9855,1.9855,1.9855,523200000.0
2008-03-21 01:07:00,1.9855,1.9855,1.9855,1.9855,537600000.0
2008-03-21 01:08:00,1.9855,1.986,1.9855,1.9855,540000000.0
2008-03-21 01:09:00,1.9855,1.98595,1.9855,1.9855,512800000.0
2008-03-21 01:10:00,1.9855,1.9859,1.9855,1.9859,530400000.0
2008-03-21 01:11:00,1.9859,1.9859,1.9859,1.9859,537600000.0
2008-03-21 01:12:00,1.9859,1.9859,1.9859,1.9859,530400000.0
2008-03-21 01:13:00,1.9859,1.9859,1.9859,1.9859,535200000.0
2008-03-21 01:14:00,1.9859,1.9859,1.9859,1.9859,537600000.0
2008-03-21 01:15:00,1.9859,1.9859,1.9854,1.9854,535200000.0
2008-03-21 01:16:00,1.9854,1.9854,1.9854,1.9854,1380800000.0
2008-03-21 01:17:00,1.9854,1.9854,1.9854,1.9854,604800000.0
2008-03-21 01:18:00,1.9854,1.9854,1.9854,1.9854,1208800000.0
2008-03-21 01:19:00,1.9854,1.9854,1.9854,1.9854,753600000.0
2008-03-21 01:20:00,1.9854,1.9854,1.9854,1.9854,532800000.0
2008-03-21 01:21:00,1.9854,1.9854,1.9854,1.9854,535200000.0
2008-03-21 01:22:00,1.9854,1.9854,1.9854,1.9854,532800000.0
2008-03-21 01:23:00,1.9854,1.9854,1.9854,1.9854,535200000.0
2008-03-21 01:24:00,1.9854,1.9859,1.9853,1.9859,537600000.0
2008-03-21 01:25:00,1.9859,1.9859,1.9859,1.9859,532800000.0
2008-03-21 01:26:00,1.9859,1.9859,1.9859,1.9859,532800000.0
2008-03-21 01:27:00,1.9859,1.9859,1.9859,1.9859,523200000.0
2008-03-21 01:28:00,1.9859,1.9859,1.9859,1.9859,532800000.0
2008-03-21 01:29:00,1.9859,1.9859,1.9858,1.9859,532800000.0
2008-03-21 01:30:00,1.9859,1.9859,1.9859,1.9859,528000000.0
2008-03-21 01:31:00,1.9859,1.9859,1.9859,1.9859,528000000.0
2008-03-21 01:32:00,1.9859,1.9859,1.9859,1.9859,535200000.0
2008-03-21 01:33:00,1.9859,1.9859,1.9859,1.9859,532800000.0
2008-03-21 01:34:00,1.9859,1.9859,1.9859,1.9859,523200000.0
2008-03-21 01:35:00,1.9859,1.9859,1.9859,1.9859,537600000.0
2008-03-21 01:36:00,1.9859,1.9859,1.9859,1.9859,511200000.0
2008-03-21 01:37:00,1.9859,1.9859,1.9856,1.9856,528000000.0
2008-03-21 01:38:00,1.9856,1.9856,1.9856,1.9856,535200000.0
2008-03-21 01:39:00,1.9856,1.9856,1.98455,1.98455,247600000.0
2008-03-21 01:40:00,1.98455,1.98455,1.98455,1.98455,174400000.0
2008-03-21 01:41:00,1.98455,1.9847,1.98455,1.9847,176000000.0
2008-03-21 01:42:00,1.9847,1.9855,1.9845,1.9848,192700000.0
2008-03-21 01:43:00,1.9848,1.9848,1.9848,1.9848,176800000.0
2008-03-21 01:44:00,1.9848,1.98505,1.9848,1.985,182400000.0
2008-03-21 01:45:00,1.985,1.98505,1.9849,1.98505,437600000.0
2008-03-21 01:46:00,1.98505,1.9852,1.985,1.985,176800000.0
2008-03-21 01:47:00,1.985,1.985,1.9847,1.98485,184000000.0
2008-03-21 01:48:00,1.98485,1.98485,1.9846,1.9847,190400000.0
2008-03-21 01:49:00,1.9847,1.9847,1.9846,1.9846,183200000.0
2008-03-21 01:50:00,1.9846,1.9846,1.9846,1.9846,177600000.0
2008-03-21 01:51:00,1.9846,1.9846,1.9846,1.9846,176800000.0
2008-03-21 01:52:00,1.9846,1.9846,1.9846,1.9846,176000000.0
2008-03-21 01:53:00,1.9846,1.9846,1.9846,1.9846,176000000.0
2008-03-21 01:54:00,1.9846,1.9846,1.9845,1.9846,484800000.0
2008-03-21 01:55:00,1.9846,1.98465,1.9846,1.98465,176800000.0
2008-03-21 01:56:00,1.98465,1.98465,1.98465,1.98465,173600000.0
2008-03-21 01:57:00,1.98465,1.98465,1.98465,1.98465,170400000.0
2008-03-21 01:58:00,1.98465,1.98465,1.9843,1.9843,225600000.0
2008-03-21 01:59:00,1.9843,1.9843,1.9843,1.9843,530400000.0
2008-03-21 02:00:00,1.9843,1.9843,1.9843,1.9843,528000000.0
2008-03-21 02:01:00,1.9843,1.9843,1.9841,1.9841,528000000.0
2008-03-21 02:02:00,1.9841,1.9841,1.9841,1.9841,530400000.0
2008-03-21 02:03:00,1.9841,1.9841,1.9832,1.9835,524900000.0
2008-03-21 02:04:00,1.9835,1.9843,1.9835,1.9843,528800000.0
2008-03-21 02:05:00,1.9843,1.9846,1.9843,1.9843,525600000.0
2008-03-21 02:06:00,1.9843,1.9843,1.9843,1.9843,530400000.0
2008-03-21 02:07:00,1.9843,1.9843,1.9843,1.9843,520800000.0
2008-03-21 02:08:00,1.9843,1.9843,1.9843,1.9843,525600000.0
2008-03-21 02:09:00,1.9843,1.9843,1.9843,1.9843,523200000.0
2008-03-21 02:10:00,1.9843,1.9843,1.984,1.9843,245500000.0
2008-03-21 02:11:00,1.9843,1.9848,1.9843,1.9848,73000000.0
2008-03-21 02:12:00,1.9848,1.9848,1.9841,1.9841,405200000.0
2008-03-21 02:13:00,1.9841,1.9841,1.9836,1.9836,534000000.0
2008-03-21 02:14:00,1.9836,1.984,1.9836,1.9839,542800000.0
2008-03-21 02:15:00,1.9839,1.9843,1.9836,1.9843,502400000.0
2008-03-21 02:16:00,1.9843,1.9843,1.9843,1.9843,528000000.0
2008-03-21 02:17:00,1.9843,1.9843,1.9841,1.9841,520800000.0
2008-03-21 02:18:00,1.9841,1.9846,1.9841,1.9846,836800000.0
2008-03-21 02:19:00,1.9846,1.9846,1.9841,1.9841,604800000.0
2008-03-21 02:20:00,1.9841,1.9843,1.9841,1.9841,530400000.0
2008-03-21 02:21:00,1.9841,1.9841,1.9837,1.984,542900000.0
2008-03-21 02:22:00,1.984,1.98405,1.984,1.98405,481200000.0
2008-03-21 02:23:00,1.98405,1.98405,1.9834,1.9836,409700000.0
2008-03-21 02:24:00,1.9836,1.9837,1.9834,1.9837,506400000.0
2008-03-21 02:25:00,1.9837,1.984,1.9837,1.984,577200000.0
2008-03-21 02:26:00,1.984,1.984,1.984,1.984,784800000.0
2008-03-21 02:27:00,1.984,1.984,1.9837,1.9837,776400000.0
2008-03-21 02:28:00,1.9837,1.9838,1.9834,1.9838,596400000.0
2008-03-21 02:29:00,1.9838,1.9838,1.9838,1.9838,530400000.0
2008-03-21 02:30:00,1.9838,1.9843,1.9838,1.9838,157800000.0
2008-03-21 02:31:00,1.9838,1.9843,1.9836,1.9836,525700000.0
2008-03-21 02:32:00,1.9836,1.9843,1.9836,1.9843,461100000.0
2008-03-21 02:33:00,1.9843,1.9843,1.9833,1.9838,153000000.0
2008-03-21 02:34:00,1.9838,1.984,1.9838,1.984,598400000.0
2008-03-21 02:35:00,1.984,1.9843,1.984,1.9843,625200000.0
2008-03-21 02:36:00,1.9843,1.9843,1.9843,1.9843,540000000.0
2008-03-21 02:37:00,1.9843,1.9843,1.984,1.9842,549600000.0
2008-03-21 02:38:00,1.9842,1.9845,1.9841,1.98445,446400000.0
2008-03-21 02:39:00,1.98445,1.98445,1.98445,1.98445,65400000.0
2008-03-21 02:40:00,1.98445,1.9845,1.98445,1.9845,283500000.0
2008-03-21 02:41:00,1.9845,1.9845,1.9839,1.9839,436400000.0
2008-03-21 02:42:00,1.9839,1.984,1.9839,1.984,473600000.0
2008-03-21 02:43:00,1.984,1.984,1.984,1.984,523200000.0
2008-03-21 02:44:00,1.984,1.98405,1.984,1.984,482400000.0
2008-03-21 02:45:00,1.984,1.98405,1.984,1.984,528000000.0
2008-03-21 02:46:00,1.984,1.984,1.9836,1.98365,248800000.0
2008-03-21 02:47:00,1.98365,1.98365,1.98365,1.98365,177600000.0
2008-03-21 02:48:00,1.98365,1.98365,1.9835,1.9835,500000000.0
2008-03-21 02:49:00,1.9835,1.9835,1.9835,1.9835,518400000.0
2008-03-21 02:50:00,1.9835,1.9835,1.9835,1.9835,541600000.0
2008-03-21 02:51:00,1.9835,1.9836,1.9834,1.9836,553200000.0
2008-03-21 02:52:00,1.9836,1.9836,1.9835,1.9835,735600000.0
2008-03-21 02:53:00,1.9835,1.9835,1.9831,1.9832,782400000.0
2008-03-21 02:54:00,1.9832,1.9835,1.983,1.983,733200000.0
2008-03-21 02:55:00,1.983,1.9835,1.983,1.983,783800000.0
2008-03-21 02:56:00,1.983,1.983,1.983,1.983,315800000.0
2008-03-21 02:57:00,1.983,1.983,1.9825,1.9829,1005000000.0
2008-03-21 02:58:00,1.9829,1.983,1.9829,1.9829,1195600000.0
2008-03-21 02:59:00,1.9829,1.983,1.9825,1.9829,987200000.0
2008-03-21 03:00:00,1.9829,1.9829,1.9829,1.9829,585200000.0
2008-03-21 03:01:00,1.9829,1.983,1.9829,1.983,733600000.0
2008-03-21 03:02:00,1.983,1.983,1.9824,1.9825,540400000.0
2008-03-21 03:03:00,1.9825,1.9827,1.9825,1.9827,628900000.0
2008-03-21 03:04:00,1.9827,1.9827,1.9827,1.9827,763200000.0
2008-03-21 03:05:00,1.9827,1.9827,1.9827,1.9827,784800000.0
2008-03-21 03:06:00,1.9827,1.9827,1.9827,1.9827,770400000.0
2008-03-21 03:07:00,1.9827,1.98285,1.9827,1.98285,415200000.0
2008-03-21 03:08:00,1.98285,1.98285,1.98285,1.98285,173600000.0
2008-03-21 03:09:00,1.98285,1.9834,1.98285,1.9834,580400000.0
2008-03-21 03:10:00,1.9834,1.9841,1.9834,1.9838,523200000.0
2008-03-21 03:11:00,1.9838,1.9838,1.9836,1.9838,566400000.0
2008-03-21 03:12:00,1.9838,1.9842,1.9838,1.9842,526800000.0
2008-03-21 03:13:00,1.9842,1.9842,1.9842,1.9842,525600000.0
2008-03-21 03:14:00,1.9842,1.9842,1.9841,1.9841,516000000.0
2008-03-21 03:15:00,1.9841,1.9841,1.9841,1.9841,525600000.0
2008-03-21 03:16:00,1.9841,1.9841,1.9841,1.9841,528000000.0
2008-03-21 03:17:00,1.9841,1.9841,1.9839,1.984,448800000.0
2008-03-21 03:18:00,1.9836,1.9836,1.9836,1.9836,1200000.0
2008-03-21 03:19:00,1.9833,1.9843,1.9833,1.9843,116000000.0
2008-03-21 03:20:00,1.9843,1.9843,1.984,1.9841,530400000.0
2008-03-21 03:21:00,1.9841,1.9843,1.9841,1.9841,519200000.0
2008-03-21 03:22:00,1.9841,1.9842,1.984,1.9842,517200000.0
2008-03-21 03:23:00,1.9842,1.9842,1.984,1.984,421600000.0
2008-03-21 03:24:00,1.984,1.9842,1.984,1.9842,485200000.0
2008-03-21 03:25:00,1.9842,1.9842,1.9842,1.9842,520800000.0
2008-03-21 03:26:00,1.9842,1.9842,1.9836,1.9839,554000000.0
2008-03-21 03:27:00,1.9839,1.9841,1.9839,1.9841,514800000.0
2008-03-21 03:28:00,1.9841,1.9841,1.9841,1.9841,518400000.0
2008-03-21 03:29:00,1.9841,1.9841,1.9841,1.9841,523200000.0
2008-03-21 03:30:00,1.9841,1.9841,1.9841,1.9841,508800000.0
2008-03-21 03:31:00,1.9841,1.9843,1.9841,1.9843,531200000.0
2008-03-21 03:32:00,1.9843,1.9843,1.9842,1.9842,609600000.0
2008-03-21 03:33:00,1.9842,1.9842,1.9842,1.9842,774000000.0
2008-03-21 03:34:00,1.9842,1.9842,1.9841,1.9841,901200000.0
2008-03-21 03:35:00,1.9841,1.9842,1.9841,1.9842,1211200000.0
2008-03-21 03:36:00,1.9842,1.9842,1.9842,1.9842,788400000.0
2008-03-21 03:37:00,1.9842,1.9842,1.9842,1.9842,792000000.0
2008-03-21 03:38:00,1.9842,1.9843,1.9842,1.9843,630400000.0
2008-03-21 03:39:00,1.9843,1.9843,1.9843,1.9843,532800000.0
2008-03-21 03:40:00,1.9843,1.9843,1.9843,1.9843,525600000.0
2008-03-21 03:41:00,1.9843,1.9843,1.9843,1.9843,513600000.0
2008-03-21 03:42:00,1.9843,1.9843,1.9841,1.9841,724400000.0
2008-03-21 03:43:00,1.9841,1.9841,1.9841,1.9841,1138800000.0
2008-03-21 03:44:00,1.9841,1.9841,1.9841,1.9841,1144000000.0
2008-03-21 03:45:00,1.9841,1.9842,1.984,1.9842,1050600000.0
2008-03-21 03:46:00,1.9842,1.9843,1.9842,1.9842,513600000.0
2008-03-21 03:47:00,1.9842,1.9842,1.9841,1.9842,506400000.0
2008-03-21 03:48:00,1.9842,1.9842,1.9842,1.9842,520800000.0
2008-03-21 03:49:00,1.9842,1.9842,1.9841,1.9841,523200000.0
2008-03-21 03:50:00,1.9841,1.9841,1.984,1.9841,656400000.0
2008-03-21 03:51:00,1.9841,1.9842,1.9841,1.9842,618800000.0
2008-03-21 03:52:00,1.9842,1.9842,1.9841,1.9841,665200000.0
2008-03-21 03:53:00,1.9841,1.9841,1.9841,1.9841,781200000.0
2008-03-21 03:54:00,1.9841,1.9841,1.9841,1.9841,784800000.0
2008-03-21 03:55:00,1.9841,1.9841,1.9841,1.9841,565200000.0
2008-03-21 03:56:00,1.9841,1.9841,1.984,1.984,260900000.0
2008-03-21 03:57:00,1.984,1.9841,1.984,1.9841,486000000.0
2008-03-21 03:58:00,1.9841,1.9841,1.984,1.984,625200000.0
2008-03-21 03:59:00,1.984,1.984,1.9838,1.9839,716000000.0
2008-03-21 04:00:00,1.9839,1.9839,1.9839,1.9839,595200000.0
2008-03-21 04:01:00,1.9839,1.9839,1.9838,1.9839,769200000.0
2008-03-21 04:02:00,1.9839,1.9839,1.9838,1.9839,1115600000.0
2008-03-21 04:03:00,1.9839,1.9839,1.9838,1.9838,643600000.0
2008-03-21 04:04:00,1.9838,1.9838,1.9838,1.9838,781200000.0
2008-03-21 04:05:00,1.9838,1.9838,1.9838,1.9838,598800000.0
2008-03-21 04:06:00,1.9838,1.9838,1.9833,1.9833,636000000.0
2008-03-21 04:07:00,1.9833,1.9836,1.9832,1.9836,516800000.0
2008-03-21 04:08:00,1.9836,1.9836,1.9836,1.9836,530400000.0
2008-03-21 04:09:00,1.9836,1.9836,1.9836,1.9836,523200000.0
2008-03-21 04:10:00,1.9836,1.9836,1.9835,1.9835,678000000.0
2008-03-21 04:11:00,1.9835,1.9835,1.9835,1.9835,795600000.0
2008-03-21 04:12:00,1.9835,1.9836,1.9835,1.9836,789600000.0
2008-03-21 04:13:00,1.9836,1.9836,1.9836,1.9836,792000000.0
2008-03-21 04:14:00,1.9836,1.9837,1.9836,1.9837,678400000.0
2008-03-21 04:15:00,1.9837,1.9837,1.9837,1.9837,530400000.0
2008-03-21 04:16:00,1.9837,1.9837,1.9836,1.9836,648600000.0
2008-03-21 04:17:00,1.9836,1.9836,1.9836,1.9836,766800000.0
2008-03-21 04:18:00,1.9836,1.9836,1.9836,1.9836,774000000.0
2008-03-21 04:19:00,1.9836,1.9836,1.9836,1.9836,1214800000.0
2008-03-21 04:20:00,1.9836,1.9836,1.9836,1.9836,1496000000.0
2008-03-21 04:21:00,1.9836,1.9836,1.9836,1.9836,1428400000.0
2008-03-21 04:22:00,1.9836,1.984,1.9836,1.984,935200000.0
2008-03-21 04:23:00,1.984,1.984,1.984,1.984,704000000.0
2008-03-21 04:24:00,1.984,1.984,1.9837,1.9837,398400000.0
2008-03-21 04:25:00,1.9837,1.9838,1.9837,1.9838,439200000.0
2008-03-21 04:26:00,1.9838,1.98405,1.9837,1.9837,256000000.0
2008-03-21 04:27:00,1.9837,1.9843,1.9837,1.98375,295900000.0
2008-03-21 04:28:00,1.98375,1.9839,1.98375,1.9839,347200000.0
2008-03-21 04:29:00,1.9839,1.9839,1.9838,1.9839,529600000.0
2008-03-21 04:30:00,1.9839,1.9843,1.9839,1.9839,469400000.0
2008-03-21 04:31:00,1.9839,1.9839,1.9839,1.9839,523200000.0
2008-03-21 04:32:00,1.9839,1.9839,1.9839,1.9839,523200000.0
2008-03-21 04:33:00,1.9839,1.9839,1.9838,1.9838,528000000.0
2008-03-21 04:34:00,1.9838,1.9843,1.9838,1.9838,539200000.0
2008-03-21 04:35:00,1.9838,1.9841,1.9838,1.9838,852000000.0
2008-03-21 04:36:00,1.9838,1.9839,1.9838,1.9839,525600000.0
2008-03-21 04:37:00,1.9839,1.9839,1.9838,1.9838,525600000.0
2008-03-21 04:38:00,1.98385,1.9843,1.9837,1.9837,528000000.0
2008-03-21 04:39:00,1.9837,1.9837,1.9837,1.9837,520800000.0
2008-03-21 04:40:00,1.9837,1.9837,1.9837,1.9837,525600000.0
2008-03-21 04:41:00,1.9837,1.9837,1.9836,1.9836,1448400000.0
2008-03-21 04:42:00,1.9836,1.9836,1.9836,1.9836,1482400000.0
2008-03-21 04:43:00,1.9836,1.9836,1.9836,1.9836,1496000000.0
2008-03-21 04:44:00,1.9836,1.9837,1.9836,1.9837,1202800000.0
2008-03-21 04:45:00,1.9837,1.9837,1.9837,1.9837,972400000.0
2008-03-21 04:46:00,1.9837,1.9837,1.9837,1.9837,968000000.0
2008-03-21 04:47:00,1.9837,1.9837,1.9837,1.9837,963600000.0
2008-03-21 04:48:00,1.9837,1.9837,1.9837,1.9837,968000000.0
2008-03-21 04:49:00,1.9837,1.9839,1.9837,1.9839,720000000.0
2008-03-21 04:50:00,1.9839,1.984,1.9838,1.9838,412800000.0
2008-03-21 04:51:00,1.9838,1.9838,1.9837,1.9837,597600000.0
2008-03-21 04:52:00,1.9837,1.9837,1.9837,1.9837,906400000.0
2008-03-21 04:53:00,1.9837,1.9837,1.9837,1.9837,972400000.0
2008-03-21 04:54:00,1.9837,1.9837,1.9837,1.9837,963600000.0
2008-03-21 04:55:00,1.9837,1.9837,1.9837,1.9837,963600000.0
2008-03-21 04:56:00,1.9837,1.9837,1.9836,1.9836,900500000.0
2008-03-21 04:57:00,1.9836,1.9838,1.9836,1.9838,636600000.0
2008-03-21 04:58:00,1.9838,1.9838,1.9837,1.9838,819600000.0
2008-03-21 04:59:00,1.9838,1.9838,1.9838,1.9838,440000000.0
2008-03-21 05:00:00,1.9838,1.9838,1.9838,1.9838,438800000.0
2008-03-21 05:01:00,1.9838,1.9838,1.9838,1.9838,438000000.0
2008-03-21 05:02:00,1.9838,1.984,1.9838,1.984,1026000000.0
2008-03-21 05:03:00,1.984,1.984,1.9837,1.9837,900000000.0
2008-03-21 05:04:00,1.9837,1.9837,1.9837,1.9837,1502800000.0
2008-03-21 05:05:00,1.9837,1.9837,1.9837,1.9837,948800000.0
2008-03-21 05:06:00,1.9837,1.9837,1.9837,1.9837,438000000.0
2008-03-21 05:07:00,1.9837,1.9837,1.9836,1.9836,1524400000.0
2008-03-21 05:08:00,1.9836,1.9837,1.9836,1.9837,1736800000.0
2008-03-21 05:09:00,1.9837,1.9838,1.9837,1.9838,1136400000.0
2008-03-21 05:10:00,1.9838,1.9838,1.9838,1.9838,438000000.0
2008-03-21 05:11:00,1.9838,1.9838,1.9838,1.9838,438000000.0
2008-03-21 05:12:00,1.9838,1.9838,1.9838,1.9838,884000000.0
2008-03-21 05:13:00,1.9838,1.98385,1.9838,1.9838,921200000.0
2008-03-21 05:14:00,1.9838,1.9838,1.9838,1.9838,968000000.0
2008-03-21 05:15:00,1.9838,1.9838,1.9838,1.9838,959200000.0
2008-03-21 05:16:00,1.9838,1.9838,1.9838,1.9838,516800000.0
2008-03-21 05:17:00,1.9838,1.9838,1.9838,1.9838,440000000.0
2008-03-21 05:18:00,1.9838,1.9838,1.9838,1.9838,357600000.0
2008-03-21 05:19:00,1.9838,1.9838,1.9838,1.9838,266400000.0
2008-03-21 05:20:00,1.9838,1.9838,1.9837,1.9837,411600000.0
2008-03-21 05:21:00,1.9837,1.9837,1.9837,1.9837,1521200000.0
2008-03-21 05:22:00,1.9837,1.98375,1.9837,1.98375,402000000.0
2008-03-21 05:23:00,1.98375,1.98375,1.98375,1.98375,130800000.0
2008-03-21 05:24:00,1.98375,1.9838,1.98375,1.9838,442800000.0
2008-03-21 05:25:00,1.9838,1.9838,1.9838,1.9838,525600000.0
2008-03-21 05:26:00,1.9838,1.9838,1.98375,1.9838,285600000.0
2008-03-21 05:27:00,1.9838,1.9838,1.9838,1.9838,518400000.0
2008-03-21 05:28:00,1.9838,1.9838,1.9837,1.9837,708000000.0
2008-03-21 05:29:00,1.9837,1.9837,1.9837,1.9837,544800000.0
2008-03-21 05:30:00,1.9837,1.9837,1.9837,1.9837,1060800000.0
2008-03-21 05:31:00,1.9837,1.9837,1.9837,1.9837,1051200000.0
2008-03-21 05:32:00,1.9837,1.9837,1.9837,1.9837,1051200000.0
2008-03-21 05:33:00,1.9837,1.9837,1.9837,1.9837,986000000.0
2008-03-21 05:34:00,1.9837,1.9837,1.9837,1.9837,731200000.0
2008-03-21 05:35:00,1.9837,1.9837,1.9837,1.9837,265200000.0
2008-03-21 05:36:00,1.9837,1.9837,1.9837,1.9837,267600000.0
2008-03-21 05:37:00,1.9837,1.9837,1.9837,1.9837,266400000.0
2008-03-21 05:38:00,1.9837,1.9837,1.9837,1.9837,265200000.0
2008-03-21 05:39:00,1.9837,1.984,1.9837,1.984,209400000.0
2008-03-21 05:40:00,1.984,1.9842,1.9837,1.9839,359400000.0
2008-03-21 05:41:00,1.9839,1.9839,1.9839,1.9839,528000000.0
2008-03-21 05:42:00,1.9839,1.9839,1.9839,1.9839,530400000.0
2008-03-21 05:43:00,1.9839,1.9839,1.9839,1.9839,525600000.0
2008-03-21 05:44:00,1.9839,1.9839,1.9837,1.9837,568800000.0
2008-03-21 05:45:00,1.9837,1.9837,1.9837,1.9837,876000000.0
2008-03-21 05:46:00,1.9837,1.9837,1.9837,1.9837,880000000.0
2008-03-21 05:47:00,1.9837,1.9837,1.9837,1.9837,868000000.0
2008-03-21 05:48:00,1.9837,1.9837,1.9837,1.9837,868000000.0
2008-03-21 05:49:00,1.9837,1.9837,1.9837,1.9837,841600000.0
2008-03-21 05:50:00,1.9837,1.9837,1.9837,1.9837,621600000.0
2008-03-21 05:51:00,1.9837,1.9837,1.9837,1.9837,770800000.0
2008-03-21 05:52:00,1.9837,1.9837,1.9837,1.9837,802800000.0
2008-03-21 05:53:00,1.9837,1.9837,1.9837,1.9837,792000000.0
2008-03-21 05:54:00,1.9837,1.9837,1.9837,1.9837,788400000.0
2008-03-21 05:55:00,1.9837,1.9837,1.9837,1.9837,802800000.0
2008-03-21 05:56:00,1.9837,1.9837,1.9837,1.9837,565200000.0
2008-03-21 05:57:00,1.9837,1.98425,1.9837,1.9837,572600000.0
2008-03-21 05:58:00,1.9837,1.9837,1.9837,1.9837,710400000.0
2008-03-21 05:59:00,1.9837,1.9837,1.9837,1.9837,707200000.0
2008-03-21 06:00:00,1.9837,1.9837,1.9837,1.9837,720000000.0
2008-03-21 06:01:00,1.9837,1.9837,1.9837,1.9837,694400000.0
2008-03-21 06:02:00,1.9837,1.9837,1.9836,1.9837,722400000.0
2008-03-21 06:03:00,1.9837,1.9837,1.9837,1.9837,795600000.0
2008-03-21 06:04:00,1.9837,1.9837,1.9837,1.9837,795600000.0
2008-03-21 06:05:00,1.9837,1.9837,1.9837,1.9837,788400000.0
2008-03-21 06:06:00,1.9837,1.9837,1.9837,1.9837,800000000.0
2008-03-21 06:07:00,1.9837,1.9837,1.9837,1.9837,795600000.0
2008-03-21 06:08:00,1.9837,1.9837,1.9837,1.9837,792000000.0
2008-03-21 06:09:00,1.9837,1.9837,1.9837,1.9837,784800000.0
2008-03-21 06:10:00,1.9837,1.984,1.9837,1.9839,886400000.0
2008-03-21 06:11:00,1.9839,1.9839,1.9839,1.9839,1611200000.0
2008-03-21 06:12:00,1.9839,1.9839,1.9839,1.9839,1634400000.0
2008-03-21 06:13:00,1.9839,1.9839,1.9839,1.9839,1664400000.0
2008-03-21 06:14:00,1.9839,1.9839,1.9839,1.9839,1682000000.0
2008-03-21 06:15:00,1.9839,1.9839,1.9837,1.9839,1339800000.0
2008-03-21 06:16:00,1.9839,1.984,1.9838,1.984,1178000000.0
2008-03-21 06:17:00,1.984,1.9841,1.984,1.9841,778800000.0
2008-03-21 06:18:00,1.9841,1.98415,1.9841,1.98415,786200000.0
2008-03-21 06:19:00,1.98415,1.98415,1.98415,1.98415,131400000.0
2008-03-21 06:20:00,1.98415,1.98415,1.98415,1.98415,130800000.0
2008-03-21 06:21:00,1.98415,1.98415,1.98415,1.98415,131400000.0
2008-03-21 06:22:00,1.98415,1.98415,1.98415,1.98415,132600000.0
2008-03-21 06:23:00,1.98415,1.98415,1.98415,1.98415,132000000.0
2008-03-21 06:24:00,1.98415,1.98415,1.98415,1.98415,133800000.0
2008-03-21 06:25:00,1.98415,1.98415,1.9841,1.9841,905000000.0
2008-03-21 06:26:00,1.9841,1.98415,1.98405,1.9841,627600000.0
2008-03-21 06:27:00,1.9841,1.9841,1.98405,1.9841,1082000000.0
2008-03-21 06:28:00,1.9841,1.9841,1.9841,1.9841,1744000000.0
2008-03-21 06:29:00,1.9841,1.9841,1.9841,1.9841,1760000000.0
2008-03-21 06:30:00,1.9841,1.9841,1.9841,1.9841,1736000000.0
2008-03-21 06:31:00,1.9841,1.9841,1.9841,1.9841,1744000000.0
2008-03-21 06:32:00,1.9841,1.9844,1.9841,1.9844,1848800000.0
2008-03-21 06:33:00,1.9844,1.9844,1.9842,1.98435,1498200000.0
2008-03-21 06:34:00,1.98435,1.9845,1.98435,1.9845,716600000.0
2008-03-21 06:35:00,1.9845,1.9845,1.9844,1.9844,804600000.0
2008-03-21 06:36:00,1.9845,1.9845,1.9844,1.9844,1287200000.0
2008-03-21 06:37:00,1.9856,1.9857,1.9851,1.9852,1526400000.0
2008-03-21 06:38:00,1.9844,1.9845,1.9844,1.9845,1526400000.0
2008-03-21 06:39:00,1.9845,1.9845,1.9845,1.9845,854800000.0
2008-03-21 06:40:00,1.9845,1.9845,1.9845,1.9845,707200000.0
2008-03-21 06:41:00,1.9845,1.9845,1.9845,1.9845,700800000.0
2008-03-21 06:42:00,1.9845,1.9845,1.9844,1.9845,736000000.0
2008-03-21 06:43:00,1.9845,1.9845,1.9845,1.9845,700800000.0
2008-03-21 06:44:00,1.9845,1.9845,1.9845,1.9845,688000000.0
2008-03-21 06:45:00,1.9845,1.9845,1.9845,1.9845,700800000.0
2008-03-21 06:46:00,1.9845,1.9845,1.9845,1.9845,713600000.0
2008-03-21 06:47:00,1.9845,1.9845,1.9845,1.9845,665600000.0
2008-03-21 06:48:00,1.9845,1.9845,1.9845,1.9845,174400000.0
2008-03-21 06:49:00,1.9845,1.9845,1.9843,1.9843,936000000.0
2008-03-21 06:50:00,1.9843,1.9844,1.9843,1.9844,1388000000.0
2008-03-21 06:51:00,1.9844,1.9844,1.9844,1.9844,1051200000.0
2008-03-21 06:52:00,1.9844,1.9844,1.9844,1.9844,1051200000.0
2008-03-21 06:53:00,1.9844,1.9844,1.9844,1.9844,1051200000.0
2008-03-21 06:54:00,1.9844,1.9845,1.9844,1.9845,1020200000.0
2008-03-21 06:55:00,1.9845,1.9845,1.9845,1.9845,1282000000.0
2008-03-21 06:56:00,1.9845,1.9845,1.9845,1.9845,963600000.0
2008-03-21 06:57:00,1.9845,1.9845,1.9845,1.9845,963600000.0
2008-03-21 06:58:00,1.9845,1.9845,1.9845,1.9845,959200000.0
2008-03-21 06:59:00,1.9845,1.9845,1.9845,1.9845,950400000.0
2008-03-21 07:00:00,1.9845,1.9845,1.9844,1.9844,916400000.0
2008-03-21 07:01:00,1.9844,1.9844,1.9844,1.9844,624400000.0
2008-03-21 07:02:00,1.9844,1.9844,1.9844,1.9844,607600000.0
2008-03-21 07:03:00,1.9844,1.9848,1.9844,1.9848,654800000.0
2008-03-21 07:04:00,1.9848,1.9853,1.9848,1.9849,612400000.0
2008-03-21 07:05:00,1.9849,1.9849,1.9848,1.9848,813600000.0
2008-03-21 07:06:00,1.9848,1.9848,1.9845,1.9845,811300000.0
2008-03-21 07:07:00,1.9845,1.98485,1.9845,1.98485,996200000.0
2008-03-21 07:08:00,1.98485,1.985,1.9845,1.98455,963600000.0
2008-03-21 07:09:00,1.98455,1.98465,1.9845,1.9845,563600000.0
2008-03-21 07:10:00,1.9845,1.9845,1.9845,1.9845,1519200000.0
2008-03-21 07:11:00,1.9845,1.9845,1.9845,1.9845,1584000000.0
2008-03-21 07:12:00,1.9845,1.9845,1.9845,1.9845,1555200000.0
2008-03-21 07:13:00,1.9845,1.9845,1.9845,1.9845,1598400000.0
2008-03-21 07:14:00,1.9845,1.9847,1.9845,1.98455,946200000.0
2008-03-21 07:15:00,1.98455,1.98455,1.98455,1.98455,132000000.0
2008-03-21 07:16:00,1.98455,1.9847,1.9845,1.9846,252000000.0
2008-03-21 07:17:00,1.9846,1.9847,1.9846,1.9846,360800000.0
2008-03-21 07:18:00,1.9846,1.9846,1.9845,1.9845,790000000.0
2008-03-21 07:19:00,1.9845,1.9846,1.9845,1.9846,1101600000.0
2008-03-21 07:20:00,1.9846,1.9847,1.9846,1.9847,561600000.0
2008-03-21 07:21:00,1.9847,1.9847,1.9847,1.9847,516000000.0
2008-03-21 07:22:00,1.9847,1.9847,1.9847,1.9847,525600000.0
2008-03-21 07:23:00,1.9847,1.9847,1.9847,1.9847,520800000.0
2008-03-21 07:24:00,1.9847,1.9847,1.9847,1.9847,525600000.0
2008-03-21 07:25:00,1.9847,1.9847,1.9845,1.98455,195400000.0
2008-03-21 07:26:00,1.98455,1.985,1.9845,1.9845,532600000.0
2008-03-21 07:27:00,1.9845,1.985,1.9845,1.9845,1053600000.0
2008-03-21 07:28:00,1.9845,1.98455,1.9845,1.98455,186600000.0
2008-03-21 07:29:00,1.98455,1.98465,1.98455,1.98465,133200000.0
2008-03-21 07:30:00,1.98465,1.9855,1.9846,1.985,418400000.0
2008-03-21 07:31:00,1.985,1.98505,1.985,1.98505,1006200000.0
2008-03-21 07:32:00,1.98505,1.98505,1.98505,1.98505,136200000.0
2008-03-21 07:33:00,1.98505,1.98505,1.985,1.985,1316200000.0
2008-03-21 07:34:00,1.985,1.985,1.985,1.985,1503200000.0
2008-03-21 07:35:00,1.985,1.985,1.985,1.985,1502800000.0
2008-03-21 07:36:00,1.985,1.9859,1.985,1.9853,1381200000.0
2008-03-21 07:37:00,1.9854,1.9859,1.985,1.98505,386700000.0
2008-03-21 07:38:00,1.98505,1.98505,1.98505,1.98505,132000000.0
2008-03-21 07:39:00,1.98505,1.98505,1.98505,1.98505,132600000.0
2008-03-21 07:40:00,1.98505,1.986,1.985,1.985,355200000.0
2008-03-21 07:41:00,1.985,1.9853,1.9849,1.9852,563200000.0
2008-03-21 07:42:00,1.9852,1.9854,1.9852,1.9852,694400000.0
2008-03-21 07:43:00,1.9852,1.9852,1.9852,1.9852,697600000.0
2008-03-21 07:44:00,1.9852,1.9852,1.9852,1.9852,691200000.0
2008-03-21 07:45:00,1.9852,1.9853,1.9852,1.9853,705200000.0
2008-03-21 07:46:00,1.9853,1.9857,1.9852,1.9854,639800000.0
2008-03-21 07:47:00,1.9854,1.9854,1.9851,1.9854,559400000.0
2008-03-21 07:48:00,1.9854,1.9854,1.9854,1.9854,697600000.0
2008-03-21 07:49:00,1.9854,1.98555,1.9854,1.9854,762400000.0
2008-03-21 07:50:00,1.9854,1.98555,1.9854,1.9854,586400000.0
2008-03-21 07:51:00,1.9854,1.9855,1.985,1.9852,567200000.0
2008-03-21 07:52:00,1.9852,1.9852,1.9852,1.9852,525600000.0
2008-03-21 07:53:00,1.9852,1.9853,1.985,1.985,606000000.0
2008-03-21 07:54:00,1.985,1.985,1.98455,1.9848,517900000.0
2008-03-21 07:55:00,1.9848,1.9848,1.9848,1.9848,523200000.0
2008-03-21 07:56:00,1.9848,1.9848,1.9848,1.9848,520800000.0
2008-03-21 07:57:00,1.9848,1.9848,1.9848,1.9848,518400000.0
2008-03-21 07:58:00,1.9848,1.9849,1.9848,1.9848,523200000.0
2008-03-21 07:59:00,1.9848,1.9848,1.9848,1.9848,530400000.0
2008-03-21 08:00:00,1.9848,1.9848,1.9848,1.9848,494400000.0
2008-03-21 08:01:00,1.9848,1.9848,1.9848,1.9848,525600000.0
2008-03-21 08:02:00,1.9848,1.985,1.9848,1.9848,511200000.0
2008-03-21 08:03:00,1.9848,1.9848,1.9848,1.9848,532800000.0
2008-03-21 08:04:00,1.9848,1.98505,1.98455,1.98505,303500000.0
2008-03-21 08:05:00,1.98505,1.98505,1.98505,1.98505,177600000.0
2008-03-21 08:06:00,1.98505,1.9851,1.98505,1.9851,433300000.0
2008-03-21 08:07:00,1.9851,1.9851,1.9846,1.9847,734000000.0
2008-03-21 08:08:00,1.9847,1.9851,1.9847,1.9851,528400000.0
2008-03-21 08:09:00,1.9851,1.986,1.9851,1.98555,658400000.0
2008-03-21 08:10:00,1.98555,1.98555,1.9851,1.9851,638300000.0
2008-03-21 08:11:00,1.9851,1.9852,1.9851,1.9852,822600000.0
2008-03-21 08:12:00,1.9852,1.9852,1.9852,1.9852,1124400000.0
2008-03-21 08:13:00,1.9852,1.9852,1.9852,1.9852,950000000.0
2008-03-21 08:14:00,1.9852,1.9852,1.9852,1.9852,436000000.0
2008-03-21 08:15:00,1.9852,1.9857,1.9852,1.9853,651200000.0
2008-03-21 08:16:00,1.9853,1.9854,1.9853,1.9854,1391600000.0
2008-03-21 08:17:00,1.9854,1.9854,1.9854,1.9854,822000000.0
2008-03-21 08:18:00,1.9854,1.9855,1.9853,1.9853,1260400000.0
2008-03-21 08:19:00,1.9853,1.9853,1.9853,1.9853,1401600000.0
2008-03-21 08:20:00,1.9853,1.9854,1.9853,1.9854,934000000.0
2008-03-21 08:21:00,1.9854,1.9854,1.9851,1.9851,684800000.0
2008-03-21 08:22:00,1.9851,1.9851,1.9851,1.9851,884000000.0
2008-03-21 08:23:00,1.9851,1.9851,1.9851,1.9851,820000000.0
2008-03-21 08:24:00,1.9851,1.9851,1.9851,1.9851,876000000.0
2008-03-21 08:25:00,1.9851,1.9852,1.9851,1.9852,195200000.0
2008-03-21 08:26:00,1.9852,1.9852,1.9852,1.9852,176800000.0
2008-03-21 08:27:00,1.9852,1.9852,1.9852,1.9852,177600000.0
2008-03-21 08:28:00,1.9852,1.9852,1.9851,1.9852,176000000.0
2008-03-21 08:29:00,1.9852,1.9852,1.9852,1.9852,172000000.0
2008-03-21 08:30:00,1.9852,1.9852,1.9852,1.9852,172800000.0
2008-03-21 08:31:00,1.9852,1.9853,1.9852,1.9853,174800000.0
2008-03-21 08:32:00,1.9853,1.98535,1.9853,1.98535,174400000.0
2008-03-21 08:33:00,1.98535,1.98535,1.9852,1.9852,176000000.0
2008-03-21 08:34:00,1.9852,1.9852,1.9848,1.9852,289000000.0
2008-03-21 08:35:00,1.98515,1.98515,1.98465,1.98465,503200000.0
2008-03-21 08:36:00,1.98465,1.9847,1.98465,1.98465,212000000.0
2008-03-21 08:37:00,1.98465,1.9848,1.98465,1.98465,282400000.0
2008-03-21 08:38:00,1.98465,1.9848,1.98455,1.98455,335400000.0
2008-03-21 08:39:00,1.9847,1.9848,1.9843,1.9843,356800000.0
2008-03-21 08:40:00,1.9843,1.9843,1.9843,1.9843,1523200000.0
2008-03-21 08:41:00,1.9843,1.9845,1.9843,1.9845,972400000.0
2008-03-21 08:42:00,1.9845,1.9849,1.9845,1.9845,174400000.0
2008-03-21 08:43:00,1.9845,1.9845,1.98365,1.98365,232400000.0
2008-03-21 08:44:00,1.98365,1.98385,1.98365,1.98385,220700000.0
2008-03-21 08:45:00,1.98385,1.98385,1.9821,1.9821,196800000.0
2008-03-21 08:46:00,1.9821,1.98255,1.9816,1.98245,415800000.0
2008-03-21 08:47:00,1.98245,1.9826,1.98225,1.9826,176200000.0
2008-03-21 08:48:00,1.9826,1.98275,1.9826,1.98275,196200000.0
2008-03-21 08:49:00,1.98275,1.9833,1.9827,1.9832,587200000.0
2008-03-21 08:50:00,1.9832,1.9832,1.9832,1.9832,728400000.0
2008-03-21 08:51:00,1.9832,1.9832,1.9827,1.98275,654000000.0
2008-03-21 08:52:00,1.98275,1.98305,1.98275,1.98305,261600000.0
2008-03-21 08:53:00,1.98305,1.98305,1.98275,1.9828,239600000.0
2008-03-21 08:54:00,1.9828,1.9828,1.9828,1.9828,174400000.0
2008-03-21 08:55:00,1.9828,1.9828,1.9828,1.9828,175200000.0
2008-03-21 08:56:00,1.9828,1.98295,1.9828,1.98295,174200000.0
2008-03-21 08:57:00,1.98295,1.9831,1.98295,1.9831,174200000.0
2008-03-21 08:58:00,1.9831,1.9831,1.983,1.983,202400000.0
2008-03-21 08:59:00,1.983,1.983,1.983,1.983,262800000.0
2008-03-21 09:00:00,1.983,1.983,1.983,1.983,255600000.0
2008-03-21 09:01:00,1.983,1.983,1.983,1.983,267600000.0
2008-03-21 09:02:00,1.983,1.9834,1.983,1.9832,310200000.0
2008-03-21 09:03:00,1.9832,1.9832,1.9831,1.9832,498000000.0
2008-03-21 09:04:00,1.9832,1.98335,1.9831,1.9832,500800000.0
2008-03-21 09:05:00,1.9832,1.9835,1.9832,1.9832,365400000.0
2008-03-21 09:06:00,1.9832,1.9832,1.9832,1.9832,511200000.0
2008-03-21 09:07:00,1.9832,1.9832,1.9832,1.9832,505600000.0
2008-03-21 09:08:00,1.9832,1.9832,1.9832,1.9832,525600000.0
2008-03-21 09:09:00,1.9832,1.9853,1.9831,1.9851,478300000.0
2008-03-21 09:10:00,1.9851,1.9859,1.9851,1.9856,241700000.0
2008-03-21 09:11:00,1.9856,1.9856,1.98485,1.9852,164800000.0
2008-03-21 09:12:00,1.9852,1.9858,1.9852,1.9858,326200000.0
2008-03-21 09:13:00,1.9858,1.9858,1.9851,1.9854,234200000.0
2008-03-21 09:14:00,1.9854,1.9854,1.9851,1.9851,352800000.0
2008-03-21 09:15:00,1.9851,1.9855,1.9851,1.9855,380000000.0
2008-03-21 09:16:00,1.9855,1.9856,1.9855,1.9855,213400000.0
2008-03-21 09:17:00,1.9855,1.98605,1.9855,1.98605,214000000.0
2008-03-21 09:18:00,1.98605,1.98605,1.985,1.9852,288400000.0
2008-03-21 09:19:00,1.9852,1.9856,1.9851,1.9856,264300000.0
2008-03-21 09:20:00,1.9856,1.98565,1.9856,1.98565,1190400000.0
2008-03-21 09:21:00,1.98565,1.98565,1.9854,1.98555,211200000.0
2008-03-21 09:22:00,1.98555,1.98555,1.98545,1.98545,174400000.0
2008-03-21 09:23:00,1.98545,1.9855,1.9853,1.9855,164000000.0
2008-03-21 09:24:00,1.9855,1.98555,1.9853,1.9855,127800000.0
2008-03-21 09:25:00,1.9855,1.9856,1.9854,1.9854,137600000.0
2008-03-21 09:26:00,1.9854,1.9854,1.9854,1.9854,173600000.0
2008-03-21 09:27:00,1.9854,1.9854,1.9854,1.9854,175200000.0
2008-03-21 09:28:00,1.9854,1.9854,1.9853,1.9853,176800000.0
2008-03-21 09:29:00,1.9853,1.9853,1.98465,1.98465,165200000.0
2008-03-21 09:30:00,1.98465,1.98465,1.9846,1.9846,330000000.0
2008-03-21 09:31:00,1.9846,1.9846,1.9846,1.9846,131400000.0
2008-03-21 09:32:00,1.9846,1.98475,1.9846,1.9846,131800000.0
2008-03-21 09:33:00,1.9846,1.9846,1.9846,1.9846,130800000.0
2008-03-21 09:34:00,1.9846,1.9846,1.9846,1.9846,131400000.0
2008-03-21 09:35:00,1.9846,1.9847,1.9846,1.9847,135800000.0
2008-03-21 09:36:00,1.9847,1.9851,1.98405,1.9845,388200000.0
2008-03-21 09:37:00,1.9845,1.9847,1.9845,1.9847,212200000.0
2008-03-21 09:38:00,1.9847,1.9847,1.9847,1.9847,170400000.0
2008-03-21 09:39:00,1.9847,1.9847,1.9841,1.9841,248800000.0
2008-03-21 09:40:00,1.9841,1.98445,1.98405,1.98445,203000000.0
2008-03-21 09:41:00,1.98445,1.98445,1.9838,1.9838,428800000.0
2008-03-21 09:42:00,1.9838,1.9838,1.9838,1.9838,532800000.0
2008-03-21 09:43:00,1.9838,1.9838,1.98355,1.9838,455600000.0
2008-03-21 09:44:00,1.9838,1.984,1.9838,1.984,520800000.0
2008-03-21 09:45:00,1.984,1.98445,1.98385,1.98385,409600000.0
2008-03-21 09:46:00,1.98385,1.98385,1.98385,1.98385,131400000.0
2008-03-21 09:47:00,1.98385,1.98405,1.98385,1.98405,130200000.0
2008-03-21 09:48:00,1.98405,1.9842,1.984,1.9842,484200000.0
2008-03-21 09:49:00,1.9842,1.9842,1.9841,1.9841,307200000.0
2008-03-21 09:50:00,1.9841,1.98415,1.9841,1.9841,260800000.0
2008-03-21 09:51:00,1.9841,1.9847,1.9841,1.9846,203800000.0
2008-03-21 09:52:00,1.9846,1.9846,1.98455,1.9846,175600000.0
2008-03-21 09:53:00,1.9846,1.9847,1.9844,1.9847,179200000.0
2008-03-21 09:54:00,1.9847,1.9847,1.98465,1.9847,177200000.0
2008-03-21 09:55:00,1.9847,1.9847,1.9845,1.9845,217600000.0
2008-03-21 09:56:00,1.9845,1.9845,1.9845,1.9845,791200000.0
2008-03-21 09:57:00,1.9845,1.9845,1.9845,1.9845,174400000.0
2008-03-21 09:58:00,1.9845,1.9845,1.98445,1.98445,146400000.0
2008-03-21 09:59:00,1.98445,1.9845,1.9843,1.9845,152200000.0
2008-03-21 10:00:00,1.9845,1.9845,1.9845,1.9845,169600000.0
2008-03-21 10:01:00,1.9845,1.98465,1.9845,1.98465,174800000.0
2008-03-21 10:02:00,1.98465,1.98465,1.98465,1.98465,178400000.0
2008-03-21 10:03:00,1.98465,1.98465,1.98465,1.98465,176000000.0
2008-03-21 10:04:00,1.98465,1.9847,1.98465,1.9847,229200000.0
2008-03-21 10:05:00,1.9847,1.9848,1.9847,1.9848,234000000.0
2008-03-21 10:06:00,1.9848,1.9848,1.9848,1.9848,220000000.0
2008-03-21 10:07:00,1.9848,1.9848,1.9848,1.9848,170400000.0
2008-03-21 10:08:00,1.9848,1.9848,1.9848,1.9848,172800000.0
2008-03-21 10:09:00,1.9848,1.9848,1.9848,1.9848,172000000.0
2008-03-21 10:10:00,1.9848,1.9848,1.9848,1.9848,172000000.0
2008-03-21 10:11:00,1.9848,1.9848,1.9848,1.9848,170400000.0
2008-03-21 10:12:00,1.9848,1.9848,1.9848,1.9848,172000000.0
2008-03-21 10:13:00,1.9848,1.9848,1.9848,1.9848,172800000.0
2008-03-21 10:14:00,1.9848,1.9848,1.9848,1.9848,167200000.0
2008-03-21 10:15:00,1.9848,1.9848,1.9848,1.9848,172000000.0
2008-03-21 10:16:00,1.9848,1.9848,1.9848,1.9848,182400000.0
2008-03-21 10:17:00,1.9848,1.9848,1.9848,1.9848,176800000.0
2008-03-21 10:18:00,1.9848,1.98555,1.9848,1.9851,351800000.0
2008-03-21 10:19:00,1.9851,1.9857,1.9845,1.98505,302600000.0
2008-03-21 10:20:00,1.98505,1.98505,1.98505,1.98505,131400000.0
2008-03-21 10:21:00,1.98505,1.9852,1.98505,1.9852,171600000.0
2008-03-21 10:22:00,1.9852,1.9854,1.9852,1.9853,178000000.0
2008-03-21 10:23:00,1.9853,1.9853,1.9852,1.9852,172000000.0
2008-03-21 10:24:00,1.9852,1.9852,1.9852,1.9852,174400000.0
2008-03-21 10:25:00,1.9852,1.98525,1.9852,1.9852,174400000.0
2008-03-21 10:26:00,1.9852,1.9852,1.9852,1.9852,168800000.0
2008-03-21 10:27:00,1.9852,1.9853,1.9852,1.9852,213600000.0
2008-03-21 10:28:00,1.9852,1.9852,1.9852,1.9852,174400000.0
2008-03-21 10:29:00,1.9852,1.9853,1.9852,1.9853,176800000.0
2008-03-21 10:30:00,1.9853,1.9858,1.9852,1.9853,215400000.0
2008-03-21 10:31:00,1.9853,1.9855,1.9853,1.9855,178800000.0
2008-03-21 10:32:00,1.9855,1.9856,1.9855,1.9856,175800000.0
2008-03-21 10:33:00,1.9856,1.9857,1.9853,1.9853,176000000.0
2008-03-21 10:34:00,1.9853,1.9853,1.9852,1.9852,174400000.0
2008-03-21 10:35:00,1.9852,1.9852,1.9851,1.9852,176000000.0
2008-03-21 10:36:00,1.9852,1.9852,1.9852,1.9852,176000000.0
2008-03-21 10:37:00,1.9852,1.9852,1.9852,1.9852,177600000.0
2008-03-21 10:38:00,1.9852,1.9852,1.9852,1.9852,175200000.0
2008-03-21 10:39:00,1.9852,1.9852,1.9852,1.9852,177600000.0
2008-03-21 10:40:00,1.9852,1.9852,1.9852,1.9852,174400000.0
2008-03-21 10:41:00,1.9852,1.9852,1.9852,1.9852,176000000.0
2008-03-21 10:42:00,1.9852,1.9852,1.9852,1.9852,176800000.0
2008-03-21 10:43:00,1.9852,1.9852,1.9852,1.9852,176000000.0
2008-03-21 10:44:00,1.9852,1.9852,1.98515,1.9852,170800000.0
2008-03-21 10:45:00,1.9852,1.9852,1.9852,1.9852,172800000.0
2008-03-21 10:46:00,1.9852,1.9852,1.98515,1.9852,173600000.0
2008-03-21 10:47:00,1.9852,1.9854,1.9851,1.9851,180400000.0
2008-03-21 10:48:00,1.9851,1.9852,1.9846,1.9846,251600000.0
2008-03-21 10:49:00,1.9846,1.9846,1.9842,1.9842,755600000.0
2008-03-21 10:50:00,1.9842,1.9846,1.9842,1.98435,446400000.0
2008-03-21 10:51:00,1.9844,1.9847,1.9842,1.9842,496700000.0
2008-03-21 10:52:00,1.9842,1.9842,1.9842,1.9842,339200000.0
2008-03-21 10:53:00,1.9842,1.98435,1.9842,1.98435,176800000.0
2008-03-21 10:54:00,1.98435,1.98435,1.9841,1.9841,208000000.0
2008-03-21 10:55:00,1.9841,1.9842,1.9841,1.9842,211800000.0
2008-03-21 10:56:00,1.9842,1.98455,1.98415,1.9845,180000000.0
2008-03-21 10:57:00,1.9845,1.98465,1.9842,1.98465,176000000.0
2008-03-21 10:58:00,1.98465,1.98485,1.9845,1.9845,175800000.0
2008-03-21 10:59:00,1.9845,1.9848,1.9844,1.9846,187600000.0
2008-03-21 11:00:00,1.9846,1.98485,1.98435,1.9844,170800000.0
2008-03-21 11:01:00,1.9844,1.9844,1.98425,1.9844,169200000.0
2008-03-21 11:02:00,1.9844,1.9844,1.9842,1.9842,175200000.0
2008-03-21 11:03:00,1.9842,1.9847,1.9842,1.9845,222800000.0
2008-03-21 11:04:00,1.9845,1.9845,1.9844,1.9844,184000000.0
2008-03-21 11:05:00,1.9844,1.9848,1.9844,1.9844,257000000.0
2008-03-21 11:06:00,1.9844,1.9844,1.9844,1.9844,518400000.0
2008-03-21 11:07:00,1.9844,1.9844,1.9844,1.9844,528000000.0
2008-03-21 11:08:00,1.9844,1.9849,1.9844,1.98485,190200000.0
2008-03-21 11:09:00,1.98485,1.98485,1.9844,1.9844,248200000.0
2008-03-21 11:10:00,1.9844,1.9844,1.9844,1.9844,525600000.0
2008-03-21 11:11:00,1.9844,1.9844,1.9844,1.9844,506400000.0
2008-03-21 11:12:00,1.9844,1.9844,1.9844,1.9844,530400000.0
2008-03-21 11:13:00,1.9844,1.9844,1.9842,1.9842,557600000.0
2008-03-21 11:14:00,1.9842,1.9844,1.9842,1.9844,777600000.0
2008-03-21 11:15:00,1.9844,1.9844,1.9844,1.9844,520800000.0
2008-03-21 11:16:00,1.9841,1.9844,1.9841,1.9842,422800000.0
2008-03-21 11:17:00,1.9842,1.9844,1.9839,1.984,520600000.0
2008-03-21 11:18:00,1.984,1.984,1.984,1.984,520800000.0
2008-03-21 11:19:00,1.984,1.984,1.9833,1.9837,529600000.0
2008-03-21 11:20:00,1.9837,1.9838,1.983,1.9834,635200000.0
2008-03-21 11:21:00,1.9834,1.9834,1.9834,1.9834,868000000.0
2008-03-21 11:22:00,1.9834,1.9834,1.9831,1.9834,670200000.0
2008-03-21 11:23:00,1.9834,1.9834,1.98335,1.9834,179200000.0
2008-03-21 11:24:00,1.9834,1.9834,1.9834,1.9834,175200000.0
2008-03-21 11:25:00,1.9834,1.98355,1.9834,1.98355,173400000.0
2008-03-21 11:26:00,1.98355,1.98355,1.98355,1.98355,173600000.0
2008-03-21 11:27:00,1.98355,1.98355,1.98355,1.98355,173600000.0
2008-03-21 11:28:00,1.98355,1.9836,1.98355,1.9836,177200000.0
2008-03-21 11:29:00,1.9836,1.9839,1.98355,1.9839,496000000.0
2008-03-21 11:30:00,1.9839,1.9839,1.98355,1.98355,501000000.0
2008-03-21 11:31:00,1.98355,1.9839,1.9835,1.9835,544800000.0
2008-03-21 11:32:00,1.9838,1.984,1.9835,1.984,518600000.0
2008-03-21 11:33:00,1.984,1.984,1.9839,1.9839,520800000.0
2008-03-21 11:34:00,1.9839,1.9839,1.9839,1.9839,542400000.0
2008-03-21 11:35:00,1.9839,1.9839,1.9838,1.9839,522400000.0
2008-03-21 11:36:00,1.9839,1.9839,1.9835,1.9838,522800000.0
2008-03-21 11:37:00,1.9838,1.9838,1.9838,1.9838,523200000.0
2008-03-21 11:38:00,1.9838,1.98425,1.9838,1.98405,440800000.0
2008-03-21 11:39:00,1.98405,1.9844,1.9839,1.9839,312800000.0
2008-03-21 11:40:00,1.9839,1.9839,1.9838,1.9838,516000000.0
2008-03-21 11:41:00,1.9838,1.9838,1.9838,1.9838,525600000.0
2008-03-21 11:42:00,1.9838,1.9838,1.9838,1.9838,530400000.0
2008-03-21 11:43:00,1.9838,1.9838,1.9838,1.9838,520800000.0
2008-03-21 11:44:00,1.9838,1.9842,1.9838,1.9842,300800000.0
2008-03-21 11:45:00,1.9842,1.9842,1.9842,1.9842,175200000.0
2008-03-21 11:46:00,1.9842,1.9842,1.9837,1.9842,253600000.0
2008-03-21 11:47:00,1.9842,1.9842,1.9837,1.9842,208800000.0
2008-03-21 11:48:00,1.9842,1.9842,1.9837,1.9842,224000000.0
2008-03-21 11:49:00,1.9842,1.9842,1.9837,1.9837,432800000.0
2008-03-21 11:50:00,1.9837,1.9842,1.9837,1.9838,417600000.0
2008-03-21 11:51:00,1.9838,1.9838,1.9838,1.9838,520800000.0
2008-03-21 11:52:00,1.9838,1.98385,1.9838,1.9838,495600000.0
2008-03-21 11:53:00,1.9838,1.9838,1.9838,1.9838,530400000.0
2008-03-21 11:54:00,1.9838,1.9843,1.9838,1.9843,230200000.0
2008-03-21 11:55:00,1.9843,1.9843,1.9838,1.98425,172800000.0
2008-03-21 11:56:00,1.98425,1.98425,1.9842,1.9842,257200000.0
2008-03-21 11:57:00,1.9842,1.9842,1.9842,1.9842,264000000.0
2008-03-21 11:58:00,1.9842,1.9845,1.9842,1.98425,209000000.0
2008-03-21 11:59:00,1.98425,1.98425,1.98425,1.98425,175200000.0
2008-03-21 12:00:00,1.98425,1.9843,1.9838,1.9838,348800000.0
2008-03-21 12:01:00,1.9838,1.9843,1.9838,1.98395,394200000.0
2008-03-21 12:02:00,1.9838,1.984,1.9838,1.984,63800000.0
2008-03-21 12:03:00,1.984,1.9843,1.984,1.984,177200000.0
2008-03-21 12:04:00,1.984,1.9843,1.9839,1.9839,179600000.0
2008-03-21 12:05:00,1.9839,1.984,1.9835,1.9838,187200000.0
2008-03-21 12:06:00,1.9838,1.98395,1.9837,1.9839,179600000.0
2008-03-21 12:07:00,1.9839,1.984,1.9837,1.98375,170600000.0
2008-03-21 12:08:00,1.98375,1.98375,1.9835,1.9835,197600000.0
2008-03-21 12:09:00,1.9835,1.98375,1.9835,1.98365,498200000.0
2008-03-21 12:10:00,1.98365,1.9839,1.9836,1.9836,184000000.0
2008-03-21 12:11:00,1.9836,1.9836,1.98345,1.98355,193200000.0
2008-03-21 12:12:00,1.98355,1.9837,1.98355,1.98355,181600000.0
2008-03-21 12:13:00,1.98355,1.98355,1.98325,1.98325,181200000.0
2008-03-21 12:14:00,1.98325,1.98335,1.9831,1.9833,256000000.0
2008-03-21 12:15:00,1.9833,1.9833,1.9829,1.9831,300000000.0
2008-03-21 12:16:00,1.9831,1.9833,1.9831,1.9833,189600000.0
2008-03-21 12:17:00,1.9833,1.98345,1.9829,1.9832,390400000.0
2008-03-21 12:18:00,1.9832,1.98345,1.9832,1.9832,545600000.0
2008-03-21 12:19:00,1.9832,1.9832,1.9831,1.9831,197600000.0
2008-03-21 12:20:00,1.9831,1.9835,1.9831,1.9832,255400000.0
2008-03-21 12:21:00,1.9832,1.9832,1.9832,1.9832,178400000.0
2008-03-21 12:22:00,1.9832,1.98325,1.9831,1.9831,178000000.0
2008-03-21 12:23:00,1.9831,1.98325,1.98265,1.98315,331200000.0
2008-03-21 12:24:00,1.98315,1.98315,1.9829,1.9829,175200000.0
2008-03-21 12:25:00,1.9829,1.98295,1.9827,1.9827,484600000.0
2008-03-21 12:26:00,1.9827,1.9828,1.9827,1.9827,185200000.0
2008-03-21 12:27:00,1.9827,1.9827,1.9827,1.9827,179200000.0
2008-03-21 12:28:00,1.9827,1.9827,1.9827,1.9827,295200000.0
2008-03-21 12:29:00,1.9827,1.98275,1.9827,1.98275,292000000.0
2008-03-21 12:30:00,1.98275,1.98305,1.9827,1.98305,189200000.0
2008-03-21 12:31:00,1.98305,1.9833,1.98305,1.9832,168000000.0
2008-03-21 12:32:00,1.9832,1.9833,1.9831,1.98315,178200000.0
2008-03-21 12:33:00,1.98315,1.98315,1.9831,1.9831,176000000.0
2008-03-21 12:34:00,1.9831,1.9832,1.9831,1.9831,308000000.0
2008-03-21 12:35:00,1.9831,1.9832,1.9831,1.98315,178400000.0
2008-03-21 12:36:00,1.98315,1.9832,1.9831,1.98315,179600000.0
2008-03-21 12:37:00,1.98315,1.9832,1.9831,1.9831,177600000.0
2008-03-21 12:38:00,1.9831,1.9831,1.9831,1.9831,177600000.0
2008-03-21 12:39:00,1.9831,1.98335,1.9831,1.9833,182100000.0
2008-03-21 12:40:00,1.98325,1.98325,1.9832,1.98325,176800000.0
2008-03-21 12:41:00,1.98325,1.9833,1.98315,1.98315,182000000.0
2008-03-21 12:42:00,1.98315,1.9833,1.9828,1.98285,198000000.0
2008-03-21 12:43:00,1.9829,1.98295,1.98285,1.9829,198600000.0
2008-03-21 12:44:00,1.9829,1.983,1.98255,1.9828,178500000.0
2008-03-21 12:45:00,1.9828,1.9828,1.9827,1.9827,176800000.0
2008-03-21 12:46:00,1.9827,1.98275,1.9827,1.98275,255200000.0
2008-03-21 12:47:00,1.98275,1.9828,1.9827,1.9828,610000000.0
2008-03-21 12:48:00,1.9828,1.9829,1.9828,1.9829,179600000.0
2008-03-21 12:49:00,1.9829,1.9831,1.9828,1.98295,234800000.0
2008-03-21 12:50:00,1.98295,1.98315,1.9827,1.9827,278400000.0
2008-03-21 12:51:00,1.9827,1.9831,1.9827,1.9831,199600000.0
2008-03-21 12:52:00,1.9831,1.9831,1.9831,1.9831,176800000.0
2008-03-21 12:53:00,1.9831,1.9831,1.9831,1.9831,176800000.0
2008-03-21 12:54:00,1.9831,1.9832,1.9831,1.98315,242400000.0
2008-03-21 12:55:00,1.98315,1.98315,1.983,1.9831,180800000.0
2008-03-21 12:56:00,1.9831,1.9831,1.9829,1.98295,184400000.0
2008-03-21 12:57:00,1.98295,1.98295,1.98295,1.98295,177600000.0
2008-03-21 12:58:00,1.98295,1.9832,1.98295,1.98315,178400000.0
2008-03-21 12:59:00,1.98315,1.98315,1.98205,1.9825,227500000.0
2008-03-21 13:00:00,1.9825,1.9827,1.98225,1.9824,177800000.0
2008-03-21 13:01:00,1.9824,1.98255,1.98225,1.98255,186400000.0
2008-03-21 13:02:00,1.98255,1.9827,1.98215,1.98215,182200000.0
2008-03-21 13:03:00,1.98215,1.98215,1.98215,1.98215,178400000.0
2008-03-21 13:04:00,1.98215,1.98255,1.98215,1.9825,177400000.0
2008-03-21 13:05:00,1.9825,1.9825,1.9825,1.9825,177600000.0
2008-03-21 13:06:00,1.9825,1.9825,1.9825,1.9825,177600000.0
2008-03-21 13:07:00,1.9825,1.98265,1.9825,1.9825,177200000.0
2008-03-21 13:08:00,1.9825,1.98255,1.9825,1.98255,179200000.0
2008-03-21 13:09:00,1.98255,1.98265,1.9824,1.98245,177200000.0
2008-03-21 13:10:00,1.98245,1.98245,1.98245,1.98245,177600000.0
2008-03-21 13:11:00,1.98245,1.98245,1.98245,1.98245,177600000.0
2008-03-21 13:12:00,1.98245,1.98245,1.9823,1.9823,184000000.0
2008-03-21 13:13:00,1.9823,1.9823,1.9823,1.9823,174400000.0
2008-03-21 13:14:00,1.9823,1.9823,1.9823,1.9823,177600000.0
2008-03-21 13:15:00,1.9823,1.98235,1.9823,1.98235,178800000.0
2008-03-21 13:16:00,1.98235,1.98235,1.98235,1.98235,179200000.0
2008-03-21 13:17:00,1.98235,1.9825,1.9823,1.98235,182200000.0
2008-03-21 13:18:00,1.98235,1.98255,1.98235,1.98255,178200000.0
2008-03-21 13:19:00,1.98255,1.98255,1.98255,1.98255,180000000.0
2008-03-21 13:20:00,1.98255,1.98255,1.98255,1.98255,178400000.0
2008-03-21 13:21:00,1.98255,1.98255,1.98255,1.98255,178400000.0
2008-03-21 13:22:00,1.98255,1.98255,1.98255,1.98255,178400000.0
2008-03-21 13:23:00,1.98255,1.98255,1.98255,1.98255,179200000.0
2008-03-21 13:24:00,1.98255,1.98255,1.98255,1.98255,179200000.0
2008-03-21 13:25:00,1.98255,1.98255,1.98255,1.98255,179200000.0
2008-03-21 13:26:00,1.98255,1.98255,1.98255,1.98255,178400000.0
2008-03-21 13:27:00,1.98255,1.98265,1.98255,1.98265,177200000.0
2008-03-21 13:28:00,1.9827,1.9827,1.9827,1.9827,178400000.0
2008-03-21 13:29:00,1.9827,1.9827,1.9825,1.9825,419200000.0
2008-03-21 13:30:00,1.9825,1.9825,1.9825,1.9825,344800000.0
2008-03-21 13:31:00,1.9825,1.98255,1.9825,1.98255,178800000.0
2008-03-21 13:32:00,1.98255,1.98255,1.98255,1.98255,178400000.0
2008-03-21 13:33:00,1.98255,1.98255,1.98255,1.98255,178400000.0
2008-03-21 13:34:00,1.98255,1.98255,1.98255,1.98255,178400000.0
2008-03-21 13:35:00,1.98255,1.98255,1.98255,1.98255,6400000.0
2008-03-21 13:36:00,1.9825,1.9825,1.9825,1.9825,44000000.0
2008-03-21 13:37:00,1.9825,1.9825,1.9825,1.9825,179200000.0
2008-03-21 13:38:00,1.9825,1.9825,1.9825,1.9825,177600000.0
2008-03-21 13:39:00,1.9825,1.9825,1.9825,1.9825,179200000.0
2008-03-21 13:40:00,1.9825,1.9825,1.9825,1.9825,179200000.0
2008-03-21 13:41:00,1.9825,1.9825,1.9825,1.9825,180800000.0
2008-03-21 13:42:00,1.9825,1.9825,1.9825,1.9825,179200000.0
2008-03-21 13:43:00,1.9825,1.9825,1.9825,1.9825,179200000.0
2008-03-21 13:44:00,1.9825,1.9825,1.9825,1.9825,178400000.0
2008-03-21 13:45:00,1.9825,1.9825,1.9825,1.9825,177600000.0
2008-03-21 13:46:00,1.9825,1.9825,1.9825,1.9825,178400000.0
2008-03-21 13:47:00,1.9825,1.9825,1.9825,1.9825,176800000.0
2008-03-21 13:48:00,1.9825,1.9825,1.9825,1.9825,176800000.0
2008-03-21 13:49:00,1.9825,1.9825,1.9825,1.9825,176800000.0
2008-03-21 13:50:00,1.9825,1.9825,1.9825,1.9825,177600000.0
2008-03-21 13:51:00,1.9825,1.9826,1.9825,1.9826,178400000.0
2008-03-21 13:52:00,1.9826,1.9826,1.9823,1.9826,186400000.0
2008-03-21 13:53:00,1.9826,1.9826,1.9826,1.9826,178400000.0
2008-03-21 13:54:00,1.9826,1.9826,1.9826,1.9826,180000000.0
2008-03-21 13:55:00,1.9826,1.9826,1.9826,1.9826,176000000.0
2008-03-21 13:56:00,1.9826,1.9826,1.9826,1.9826,181800000.0
2008-03-21 13:57:00,1.9826,1.9826,1.9826,1.9826,204300000.0
2008-03-21 13:58:00,1.9826,1.9826,1.9826,1.9826,198900000.0
2008-03-21 13:59:00,1.9826,1.983,1.9826,1.98275,220400000.0
2008-03-21 14:00:00,1.98275,1.98275,1.98275,1.98275,176800000.0
2008-03-21 14:01:00,1.98275,1.98315,1.98275,1.98315,177400000.0
2008-03-21 14:02:00,1.98315,1.98315,1.9829,1.9829,181600000.0
2008-03-21 14:03:00,1.9829,1.98335,1.9829,1.98335,175400000.0
2008-03-21 14:04:00,1.98335,1.9834,1.98325,1.9833,129500000.0
2008-03-21 14:05:00,1.9833,1.9833,1.98285,1.9833,89000000.0
2008-03-21 14:06:00,1.9833,1.9833,1.98305,1.98305,114600000.0
2008-03-21 14:07:00,1.98305,1.9833,1.98305,1.98305,143800000.0
2008-03-21 14:08:00,1.98305,1.9833,1.98305,1.9833,70000000.0
2008-03-21 14:09:00,1.9833,1.9833,1.9831,1.9833,120400000.0
2008-03-21 14:10:00,1.9833,1.9833,1.9831,1.98315,113200000.0
2008-03-21 14:11:00,1.98315,1.98315,1.9831,1.9831,178400000.0
2008-03-21 14:12:00,1.9831,1.9831,1.9831,1.9831,193200000.0
2008-03-21 14:13:00,1.9831,1.9833,1.98305,1.98305,138500000.0
2008-03-21 14:14:00,1.98305,1.98305,1.98305,1.98305,173600000.0
2008-03-21 14:15:00,1.98305,1.98315,1.98305,1.98315,176000000.0
2008-03-21 14:16:00,1.98315,1.98315,1.9831,1.9831,177600000.0
2008-03-21 14:17:00,1.9831,1.9831,1.9831,1.9831,176800000.0
2008-03-21 14:18:00,1.9831,1.9835,1.9831,1.9835,174800000.0
2008-03-21 14:19:00,1.9835,1.9836,1.98325,1.9833,189400000.0
2008-03-21 14:20:00,1.9833,1.9834,1.98305,1.98315,208000000.0
2008-03-21 14:21:00,1.98305,1.98325,1.98285,1.98325,236800000.0
2008-03-21 14:22:00,1.98325,1.98325,1.98325,1.98325,176800000.0
2008-03-21 14:23:00,1.98325,1.9833,1.98315,1.98315,199200000.0
2008-03-21 14:24:00,1.98315,1.98315,1.98315,1.98315,192800000.0
2008-03-21 14:25:00,1.98315,1.98315,1.9831,1.9831,178400000.0
2008-03-21 14:26:00,1.9831,1.9831,1.9831,1.9831,173600000.0
2008-03-21 14:27:00,1.9831,1.9831,1.9831,1.9831,176800000.0
2008-03-21 14:28:00,1.9831,1.9835,1.98305,1.9832,267600000.0
2008-03-21 14:29:00,1.9832,1.98345,1.98315,1.98335,177000000.0
2008-03-21 14:30:00,1.98335,1.98335,1.98315,1.98335,176000000.0
2008-03-21 14:31:00,1.98335,1.9837,1.98335,1.9836,211000000.0
2008-03-21 14:32:00,1.9836,1.9836,1.98355,1.98355,178400000.0
2008-03-21 14:33:00,1.98355,1.98365,1.98355,1.98365,178400000.0
2008-03-21 14:34:00,1.98365,1.98365,1.98365,1.98365,181600000.0
2008-03-21 14:35:00,1.98365,1.98365,1.98365,1.98365,164800000.0
2008-03-21 14:36:00,1.98365,1.98375,1.98365,1.98375,177200000.0
2008-03-21 14:37:00,1.98375,1.98375,1.98375,1.98375,177600000.0
2008-03-21 14:38:00,1.98375,1.98375,1.9837,1.98375,176800000.0
2008-03-21 14:39:00,1.98375,1.98375,1.98375,1.98375,177600000.0
2008-03-21 14:40:00,1.98375,1.9839,1.98365,1.98365,310800000.0
2008-03-21 14:41:00,1.98365,1.9838,1.98365,1.9838,160600000.0
2008-03-21 14:42:00,1.9838,1.98385,1.98375,1.98385,173400000.0
2008-03-21 14:43:00,1.98385,1.98385,1.98375,1.98375,164800000.0
2008-03-21 14:44:00,1.98375,1.98385,1.98365,1.9837,142400000.0
2008-03-21 14:45:00,1.9837,1.9838,1.98365,1.9838,206000000.0
2008-03-21 14:46:00,1.9838,1.9842,1.98365,1.9839,252400000.0
2008-03-21 14:47:00,1.9839,1.9843,1.9838,1.9839,486800000.0
2008-03-21 14:48:00,1.9839,1.9839,1.9839,1.9839,178400000.0
2008-03-21 14:49:00,1.9839,1.9839,1.98355,1.98355,181600000.0
2008-03-21 14:50:00,1.9828,1.9829,1.9828,1.9828,177600000.0
2008-03-21 14:51:00,1.983,1.983,1.9829,1.983,177600000.0
2008-03-21 14:52:00,1.9832,1.9833,1.9831,1.9832,177600000.0
2008-03-21 14:53:00,1.983,1.9832,1.983,1.9832,177600000.0
2008-03-21 14:54:00,1.9833,1.9833,1.9832,1.9832,177600000.0
2008-03-21 14:55:00,1.98395,1.98395,1.98395,1.98395,177600000.0
2008-03-21 14:56:00,1.98395,1.98395,1.98395,1.98395,177600000.0
2008-03-21 14:57:00,1.98395,1.98395,1.98395,1.98395,176000000.0
2008-03-21 14:58:00,1.98395,1.98395,1.98395,1.98395,179200000.0
2008-03-21 14:59:00,1.98395,1.98395,1.98395,1.98395,177600000.0
2008-03-21 15:00:00,1.98395,1.98395,1.98385,1.98385,178400000.0
2008-03-21 15:01:00,1.98385,1.98385,1.98385,1.98385,177600000.0
2008-03-21 15:02:00,1.98385,1.98395,1.98385,1.9839,179800000.0
2008-03-21 15:03:00,1.9839,1.9839,1.9839,1.9839,179200000.0
2008-03-21 15:04:00,1.9839,1.9839,1.98375,1.98375,178400000.0
2008-03-21 15:05:00,1.98375,1.98375,1.98375,1.98375,178400000.0
2008-03-21 15:06:00,1.98375,1.98375,1.98375,1.98375,177600000.0
2008-03-21 15:07:00,1.98375,1.98375,1.98375,1.98375,178400000.0
2008-03-21 15:08:00,1.98375,1.98375,1.98375,1.98375,176000000.0
2008-03-21 15:09:00,1.98375,1.98375,1.98365,1.98365,186300000.0
2008-03-21 15:10:00,1.98365,1.9837,1.98345,1.9837,177300000.0
2008-03-21 15:11:00,1.9837,1.9837,1.9837,1.9837,177600000.0
2008-03-21 15:12:00,1.9837,1.9837,1.9837,1.9837,179200000.0
2008-03-21 15:13:00,1.9837,1.984,1.9837,1.984,178000000.0
2008-03-21 15:14:00,1.984,1.9842,1.984,1.9842,178200000.0
2008-03-21 15:15:00,1.9842,1.9842,1.9842,1.9842,178400000.0
2008-03-21 15:16:00,1.9842,1.9842,1.9842,1.9842,177600000.0
2008-03-21 15:17:00,1.9842,1.9842,1.9842,1.9842,178400000.0
2008-03-21 15:18:00,1.9842,1.98425,1.9842,1.9842,176800000.0
2008-03-21 15:19:00,1.9842,1.9842,1.9842,1.9842,178400000.0
2008-03-21 15:20:00,1.9842,1.9842,1.9842,1.9842,178400000.0
2008-03-21 15:21:00,1.9842,1.9842,1.9842,1.9842,176000000.0
2008-03-21 15:22:00,1.9842,1.9842,1.9842,1.9842,181600000.0
2008-03-21 15:23:00,1.9842,1.9842,1.9842,1.9842,179200000.0
2008-03-21 15:24:00,1.9842,1.9842,1.9838,1.9838,199200000.0
2008-03-21 15:25:00,1.9838,1.98395,1.9838,1.98395,177400000.0
2008-03-21 15:26:00,1.98395,1.98395,1.9838,1.9838,181400000.0
2008-03-21 15:27:00,1.9838,1.9838,1.9838,1.9838,178400000.0
2008-03-21 15:28:00,1.9838,1.9838,1.9838,1.9838,178400000.0
2008-03-21 15:29:00,1.9838,1.9838,1.98375,1.98375,178400000.0
2008-03-21 15:30:00,1.98375,1.98375,1.98375,1.98375,177600000.0
2008-03-21 15:31:00,1.98375,1.98375,1.98375,1.98375,180800000.0
2008-03-21 15:32:00,1.98375,1.9838,1.98375,1.9838,178400000.0
2008-03-21 15:33:00,1.9838,1.9838,1.9838,1.9838,180000000.0
2008-03-21 15:34:00,1.9838,1.9838,1.98375,1.98375,167200000.0
2008-03-21 15:35:00,1.98375,1.98385,1.98365,1.98365,179600000.0
2008-03-21 15:36:00,1.98365,1.98365,1.98355,1.98355,179200000.0
2008-03-21 15:37:00,1.98355,1.98355,1.98355,1.98355,176800000.0
2008-03-21 15:38:00,1.98355,1.98355,1.98355,1.98355,178400000.0
2008-03-21 15:39:00,1.98355,1.98355,1.9834,1.98355,178200000.0
2008-03-21 15:40:00,1.98355,1.98355,1.98355,1.98355,178400000.0
2008-03-21 15:41:00,1.98355,1.98355,1.98355,1.98355,179200000.0
2008-03-21 15:42:00,1.98355,1.98355,1.98355,1.98355,180800000.0
2008-03-21 15:43:00,1.98355,1.98355,1.98315,1.98315,160600000.0
2008-03-21 15:44:00,1.98315,1.98315,1.98315,1.98315,130800000.0
2008-03-21 15:45:00,1.98315,1.98315,1.98315,1.98315,132600000.0
2008-03-21 15:46:00,1.98315,1.98315,1.98315,1.98315,133800000.0
2008-03-21 15:47:00,1.98315,1.9834,1.98315,1.9832,340200000.0
2008-03-21 15:48:00,1.9832,1.98345,1.9832,1.9832,397000000.0
2008-03-21 15:49:00,1.9832,1.98345,1.9827,1.9827,924100000.0
2008-03-21 15:50:00,1.9827,1.9829,1.98265,1.98265,136700000.0
2008-03-21 15:51:00,1.98265,1.98295,1.98265,1.98295,135000000.0
2008-03-21 15:52:00,1.98295,1.98315,1.98295,1.9831,137600000.0
2008-03-21 15:53:00,1.9831,1.9831,1.9831,1.9831,133800000.0
2008-03-21 15:54:00,1.9831,1.9831,1.98305,1.98305,133200000.0
2008-03-21 15:55:00,1.98305,1.98305,1.98305,1.98305,134400000.0
2008-03-21 15:56:00,1.98305,1.9831,1.98305,1.9831,133200000.0
2008-03-21 15:57:00,1.9831,1.9831,1.9831,1.9831,134400000.0
2008-03-21 15:58:00,1.9831,1.9831,1.9831,1.9831,141000000.0
2008-03-21 15:59:00,1.9831,1.98315,1.9831,1.98315,140800000.0
2008-03-21 16:00:00,1.98315,1.98315,1.98315,1.98315,127200000.0
2008-03-21 16:01:00,1.98315,1.98315,1.98315,1.98315,133800000.0
2008-03-21 16:02:00,1.98315,1.9835,1.98315,1.98315,135000000.0
2008-03-21 16:03:00,1.98315,1.9832,1.98305,1.98315,141800000.0
2008-03-21 16:04:00,1.98315,1.98315,1.98305,1.98305,132600000.0
2008-03-21 16:05:00,1.98305,1.98315,1.98305,1.98315,133200000.0
2008-03-21 16:06:00,1.98315,1.98315,1.98315,1.98315,132600000.0
2008-03-21 16:07:00,1.98315,1.98315,1.98315,1.98315,135600000.0
2008-03-21 16:08:00,1.98315,1.98315,1.98315,1.98315,132600000.0
2008-03-21 16:09:00,1.98315,1.98315,1.98315,1.98315,134400000.0
2008-03-21 16:10:00,1.98315,1.98315,1.98315,1.98315,135000000.0
2008-03-21 16:11:00,1.98315,1.9832,1.98315,1.9832,253600000.0
2008-03-21 16:12:00,1.9832,1.98325,1.9832,1.98325,174800000.0
2008-03-21 16:13:00,1.98325,1.98325,1.98305,1.9832,192100000.0
2008-03-21 16:14:00,1.9832,1.9832,1.9832,1.9832,444000000.0
2008-03-21 16:15:00,1.9832,1.9832,1.98315,1.98315,232800000.0
2008-03-21 16:16:00,1.98315,1.98315,1.98315,1.98315,133800000.0
2008-03-21 16:17:00,1.98315,1.98315,1.98315,1.98315,135000000.0
2008-03-21 16:18:00,1.98315,1.9832,1.98315,1.98315,141200000.0
2008-03-21 16:19:00,1.98315,1.98315,1.98315,1.98315,134400000.0
2008-03-21 16:20:00,1.98315,1.98315,1.9831,1.9831,732200000.0
2008-03-21 16:21:00,1.9831,1.9831,1.9831,1.9831,896000000.0
2008-03-21 16:22:00,1.9831,1.9831,1.9831,1.9831,1144000000.0
2008-03-21 16:23:00,1.9831,1.9832,1.9831,1.9832,465400000.0
2008-03-21 16:24:00,1.9832,1.9832,1.98315,1.98315,419000000.0
2008-03-21 16:25:00,1.98315,1.98315,1.98315,1.98315,133200000.0
2008-03-21 16:26:00,1.98315,1.98315,1.98315,1.98315,109800000.0
2008-03-21 16:27:00,1.98308,1.98323,1.98262,1.98317,290900000.0
2008-03-21 16:28:00,1.98317,1.98318,1.98269,1.98298,255400000.0
2008-03-21 16:29:00,1.98304,1.98331,1.98249,1.98289,273200000.0
2008-03-21 16:30:00,1.98267,1.98327,1.98267,1.98304,330600000.0
2008-03-21 16:31:00,1.9831,1.98323,1.9829,1.98296,377700000.0
2008-03-21 16:32:00,1.98299,1.98314,1.98287,1.98298,318000000.0
2008-03-21 16:33:00,1.98315,1.98315,1.98315,1.98315,102000000.0
2008-03-21 16:34:00,1.98315,1.98315,1.98315,1.98315,63000000.0
2008-03-21 16:35:00,1.98307,1.98311,1.9829,1.9831,837300000.0
2008-03-21 16:36:00,1.98305,1.98305,1.98269,1.98296,1035900000.0
2008-03-21 16:37:00,1.9832,1.9832,1.9832,1.9832,131400000.0
2008-03-21 16:38:00,1.9832,1.9832,1.9832,1.9832,133800000.0
2008-03-21 16:39:00,1.9832,1.9832,1.9832,1.9832,133800000.0
2008-03-21 16:40:00,1.9832,1.98325,1.9832,1.9832,133800000.0
2008-03-21 16:41:00,1.9832,1.9832,1.98305,1.9831,139000000.0
2008-03-21 16:42:00,1.9831,1.9831,1.9831,1.9831,133200000.0
2008-03-21 16:43:00,1.98315,1.9832,1.98315,1.9832,134400000.0
2008-03-21 16:44:00,1.9832,1.9832,1.9832,1.9832,133800000.0
2008-03-21 16:45:00,1.9832,1.9833,1.9832,1.9833,132600000.0
2008-03-21 16:46:00,1.9833,1.9833,1.98315,1.9832,137200000.0
2008-03-21 16:47:00,1.9832,1.9832,1.9832,1.9832,133800000.0
2008-03-21 16:48:00,1.9832,1.9832,1.9832,1.9832,133200000.0
2008-03-21 16:49:00,1.9832,1.9832,1.9832,1.9832,133200000.0
2008-03-21 16:50:00,1.9832,1.9832,1.9832,1.9832,133200000.0
2008-03-21 16:51:00,1.9832,1.9832,1.98295,1.98295,142400000.0
2008-03-21 16:52:00,1.98295,1.98295,1.98295,1.98295,138000000.0
2008-03-21 16:53:00,1.98295,1.98295,1.98295,1.98295,136800000.0
2008-03-21 16:54:00,1.98295,1.983,1.98295,1.983,839600000.0
2008-03-21 16:55:00,1.983,1.983,1.98295,1.983,161600000.0
2008-03-21 16:56:00,1.983,1.9831,1.983,1.983,719800000.0
2008-03-21 16:57:00,1.983,1.983,1.9829,1.983,825400000.0
2008-03-21 16:58:00,1.983,1.983,1.9829,1.9829,817800000.0
2008-03-21 16:59:00,1.9829,1.98295,1.98255,1.98255,346100000.0
2008-03-21 17:00:00,1.98255,1.98285,1.98245,1.98285,132800000.0
2008-03-21 17:01:00,1.98285,1.98285,1.98275,1.9828,135800000.0
2008-03-21 17:02:00,1.9828,1.9828,1.9828,1.9828,133200000.0
2008-03-21 17:03:00,1.9828,1.9829,1.9828,1.9829,499000000.0
2008-03-21 17:04:00,1.9829,1.983,1.9829,1.983,630000000.0
2008-03-21 17:05:00,1.983,1.983,1.98285,1.98285,152000000.0
2008-03-21 17:06:00,1.98285,1.98285,1.98285,1.98285,134400000.0
2008-03-21 17:07:00,1.98285,1.9829,1.98285,1.9829,339400000.0
2008-03-21 17:08:00,1.9829,1.9829,1.98285,1.98285,220000000.0
2008-03-21 17:09:00,1.98285,1.98285,1.9828,1.9828,200000000.0
2008-03-21 17:10:00,1.9828,1.98295,1.9828,1.98295,277800000.0
2008-03-21 17:11:00,1.98295,1.983,1.98295,1.983,134400000.0
2008-03-21 17:12:00,1.983,1.983,1.983,1.983,133200000.0
2008-03-21 17:13:00,1.983,1.983,1.983,1.983,133800000.0
2008-03-21 17:14:00,1.983,1.983,1.98275,1.98275,147600000.0
2008-03-21 17:15:00,1.98275,1.98275,1.98275,1.98275,134400000.0
2008-03-21 17:16:00,1.98275,1.98275,1.98275,1.98275,132600000.0
2008-03-21 17:17:00,1.98275,1.98275,1.98275,1.98275,133800000.0
2008-03-21 17:18:00,1.98275,1.98275,1.98275,1.98275,133800000.0
2008-03-21 17:19:00,1.98275,1.98275,1.98275,1.98275,136200000.0
2008-03-21 17:20:00,1.98275,1.98275,1.9827,1.9827,399600000.0
2008-03-21 17:21:00,1.9827,1.9828,1.9827,1.9828,1244000000.0
2008-03-21 17:22:00,1.9828,1.9828,1.9828,1.9828,135600000.0
2008-03-21 17:23:00,1.9828,1.9828,1.9828,1.9828,134400000.0
2008-03-21 17:24:00,1.9828,1.9828,1.9828,1.9828,133800000.0
2008-03-21 17:25:00,1.9828,1.9828,1.98255,1.98255,138400000.0
2008-03-21 17:26:00,1.98255,1.98255,1.9825,1.98255,153400000.0
2008-03-21 17:27:00,1.98255,1.98255,1.98255,1.98255,128400000.0
2008-03-21 17:28:00,1.98255,1.98255,1.98255,1.98255,134400000.0
2008-03-21 17:29:00,1.98255,1.98275,1.98255,1.98275,130200000.0
2008-03-21 17:30:00,1.98275,1.98275,1.9826,1.9827,183000000.0
2008-03-21 17:31:00,1.9827,1.98285,1.9827,1.9827,489900000.0
2008-03-21 17:32:00,1.9827,1.9827,1.98265,1.9827,1020400000.0
2008-03-21 17:33:00,1.9827,1.9827,1.98265,1.98265,143600000.0
2008-03-21 17:34:00,1.98265,1.98265,1.9823,1.9824,124100000.0
2008-03-21 17:35:00,1.9824,1.9824,1.9824,1.9824,111500000.0
2008-03-21 17:36:00,1.9824,1.9824,1.9824,1.9824,111500000.0
2008-03-21 17:37:00,1.9824,1.9824,1.9824,1.9824,112000000.0
2008-03-21 17:38:00,1.9824,1.9824,1.9824,1.9824,110000000.0
2008-03-21 17:39:00,1.9824,1.9824,1.9824,1.9824,167900000.0
2008-03-21 17:40:00,1.9824,1.9824,1.9824,1.9824,145600000.0
2008-03-21 17:41:00,1.9824,1.9824,1.9824,1.9824,126600000.0
2008-03-21 17:42:00,1.9824,1.98245,1.9824,1.9824,177900000.0
2008-03-21 17:43:00,1.9824,1.9824,1.9824,1.9824,178400000.0
2008-03-21 17:44:00,1.9824,1.9824,1.9824,1.9824,162500000.0
2008-03-21 17:45:00,1.9824,1.9824,1.9824,1.9824,177600000.0
2008-03-21 17:46:00,1.9824,1.98245,1.9824,1.9824,181000000.0
2008-03-21 17:47:00,1.9824,1.98245,1.9824,1.9824,176600000.0
2008-03-21 17:48:00,1.9824,1.9825,1.9824,1.9824,168400000.0
2008-03-21 17:49:00,1.9824,1.9824,1.9824,1.9824,112000000.0
2008-03-21 17:50:00,1.9824,1.9824,1.9824,1.9824,110500000.0
2008-03-21 17:51:00,1.9824,1.9824,1.9824,1.9824,117000000.0
2008-03-21 17:52:00,1.9824,1.9824,1.9824,1.9824,112500000.0
2008-03-21 17:53:00,1.9824,1.9824,1.9824,1.9824,112000000.0
2008-03-21 17:54:00,1.9824,1.9824,1.9824,1.9824,113000000.0
2008-03-21 17:55:00,1.9824,1.9824,1.9824,1.9824,113000000.0
2008-03-21 17:56:00,1.9824,1.9824,1.9824,1.9824,111000000.0
2008-03-21 17:57:00,1.9824,1.9824,1.9824,1.9824,112500000.0
2008-03-21 17:58:00,1.9824,1.9824,1.9824,1.9824,112000000.0
2008-03-21 17:59:00,1.9824,1.9824,1.9824,1.9824,111000000.0
2008-03-21 18:00:00,1.9824,1.9824,1.9824,1.9824,111500000.0
2008-03-21 18:01:00,1.9824,1.9824,1.9824,1.9824,111000000.0
2008-03-21 18:02:00,1.9824,1.9824,1.9824,1.9824,111500000.0
2008-03-21 18:03:00,1.9824,1.9824,1.9824,1.9824,112500000.0
2008-03-21 18:04:00,1.9824,1.9824,1.9824,1.9824,112000000.0
2008-03-21 18:05:00,1.9824,1.9825,1.9824,1.9824,129500000.0
2008-03-21 18:06:00,1.9824,1.9824,1.9824,1.9824,112500000.0
2008-03-21 18:07:00,1.9824,1.9824,1.9824,1.9824,111500000.0
2008-03-21 18:08:00,1.9824,1.9825,1.9824,1.9825,87700000.0
2008-03-21 18:09:00,1.9825,1.9825,1.9824,1.9824,76700000.0
2008-03-21 18:10:00,1.9824,1.9825,1.9824,1.9825,24500000.0
2008-03-21 18:11:00,1.9825,1.9825,1.9824,1.9825,72700000.0
2008-03-21 18:12:00,1.9825,1.9825,1.9824,1.9824,101100000.0
2008-03-21 18:13:00,1.9824,1.9824,1.9824,1.9824,111000000.0
2008-03-21 18:14:00,1.9824,1.9826,1.98225,1.9824,88500000.0
2008-03-21 18:15:00,1.9824,1.9824,1.9824,1.9824,111000000.0
2008-03-21 18:16:00,1.9824,1.9824,1.9824,1.9824,112000000.0
2008-03-21 18:17:00,1.9824,1.9824,1.9824,1.9824,111000000.0
2008-03-21 18:18:00,1.9824,1.9824,1.9824,1.9824,114000000.0
2008-03-21 18:19:00,1.9824,1.9824,1.9824,1.9824,112000000.0
2008-03-21 18:20:00,1.9824,1.9824,1.9824,1.9824,112000000.0
2008-03-21 18:21:00,1.9824,1.9824,1.98205,1.98205,153600000.0
2008-03-21 18:22:00,1.98205,1.9823,1.98205,1.9823,135000000.0
2008-03-21 18:23:00,1.9823,1.9823,1.9823,1.9823,133800000.0
2008-03-21 18:24:00,1.9823,1.9824,1.9823,1.9823,132900000.0
2008-03-21 18:25:00,1.9823,1.9823,1.98225,1.9823,133200000.0
2008-03-21 18:26:00,1.9823,1.98235,1.9822,1.9822,697200000.0
2008-03-21 18:27:00,1.9822,1.9822,1.9822,1.9822,1110400000.0
2008-03-21 18:28:00,1.9822,1.9822,1.9822,1.9822,383000000.0
2008-03-21 18:29:00,1.9822,1.9822,1.9822,1.9822,45200000.0
2008-03-21 18:30:00,1.9822,1.9822,1.9822,1.9822,45000000.0
2008-03-21 18:31:00,1.9822,1.9822,1.9822,1.9822,44600000.0
2008-03-21 18:32:00,1.9822,1.9822,1.9822,1.9822,44600000.0
2008-03-21 18:33:00,1.9822,1.9822,1.9822,1.9822,44800000.0
2008-03-21 18:34:00,1.9822,1.9822,1.9822,1.9822,46000000.0
2008-03-21 18:35:00,1.9822,1.9822,1.9822,1.9822,44600000.0
2008-03-21 18:36:00,1.9822,1.9822,1.9822,1.9822,45000000.0
2008-03-21 18:37:00,1.9822,1.9822,1.982,1.9822,127800000.0
2008-03-21 18:38:00,1.9822,1.9822,1.982,1.982,67400000.0
2008-03-21 18:39:00,1.982,1.9822,1.982,1.9822,50600000.0
2008-03-21 18:40:00,1.9822,1.9822,1.9822,1.9822,44800000.0
2008-03-21 18:41:00,1.9822,1.9822,1.9822,1.9822,44800000.0
2008-03-21 18:42:00,1.9822,1.9822,1.9822,1.9822,44800000.0
2008-03-21 18:43:00,1.9822,1.9822,1.98205,1.9822,46400000.0
2008-03-21 18:44:00,1.9822,1.9822,1.9822,1.9822,44800000.0
2008-03-21 18:45:00,1.9822,1.9822,1.9822,1.9822,46000000.0
2008-03-21 18:46:00,1.9822,1.9822,1.9822,1.9822,44600000.0
2008-03-21 18:47:00,1.9822,1.9822,1.9822,1.9822,44400000.0
2008-03-21 18:48:00,1.9822,1.9822,1.9822,1.9822,45000000.0
2008-03-21 18:49:00,1.9822,1.9822,1.9822,1.9822,91000000.0
2008-03-21 18:50:00,1.9822,1.9822,1.9822,1.9822,44800000.0
2008-03-21 18:51:00,1.9822,1.9822,1.9819,1.982,169600000.0
2008-03-21 18:52:00,1.982,1.982,1.982,1.982,130200000.0
2008-03-21 18:53:00,1.982,1.982,1.9816,1.9816,684500000.0
2008-03-21 18:54:00,1.9816,1.9816,1.9814,1.9815,1798200000.0
2008-03-21 18:55:00,1.9823,1.9823,1.9823,1.9823,291900000.0
2008-03-21 18:56:00,1.9815,1.9816,1.9815,1.9816,291900000.0
2008-03-21 18:57:00,1.9816,1.98165,1.9814,1.9816,360400000.0
2008-03-21 18:58:00,1.9816,1.9816,1.9811,1.9812,1567500002.0
2008-03-21 18:59:00,1.9812,1.9815,1.9812,1.9815,1458600000.0
2008-03-21 19:00:00,1.9815,1.9816,1.9815,1.9816,555600000.0
2008-03-21 19:01:00,1.9816,1.9816,1.9816,1.9816,710400000.0
2008-03-21 19:02:00,1.9816,1.9818,1.9816,1.9818,718300000.0
2008-03-21 19:03:00,1.9818,1.9818,1.9818,1.9818,713600000.0
2008-03-21 19:04:00,1.9818,1.9823,1.9818,1.9823,441400000.0
2008-03-21 19:05:00,1.9823,1.98245,1.9823,1.98245,134400000.0
2008-03-21 19:06:00,1.98245,1.98255,1.9817,1.9817,249200000.0
2008-03-21 19:07:00,1.9817,1.9823,1.9817,1.9823,359800000.0
2008-03-21 19:08:00,1.9823,1.9823,1.9818,1.9818,232400000.0
2008-03-21 19:09:00,1.9818,1.9818,1.9818,1.9818,1926400000.0
2008-03-21 19:10:00,1.9818,1.982,1.9818,1.9818,2046800000.0
2008-03-21 19:11:00,1.9832,1.9832,1.983,1.9831,1907800000.0
2008-03-21 19:12:00,1.9818,1.9819,1.9818,1.9819,1907800000.0
2008-03-21 19:13:00,1.9819,1.98205,1.9816,1.982,1501000000.0
2008-03-21 19:14:00,1.982,1.982,1.982,1.982,133800000.0
2008-03-21 19:15:00,1.982,1.982,1.982,1.982,133800000.0
2008-03-21 19:16:00,1.982,1.982,1.982,1.982,133800000.0
2008-03-21 19:17:00,1.982,1.98215,1.982,1.98215,133200000.0
2008-03-21 19:18:00,1.98215,1.98215,1.98215,1.98215,133200000.0
2008-03-21 19:19:00,1.98215,1.9822,1.98215,1.9822,126600000.0
2008-03-21 19:20:00,1.9822,1.9822,1.9822,1.9822,133800000.0
2008-03-21 19:21:00,1.9822,1.9822,1.9822,1.9822,133200000.0
2008-03-21 19:22:00,1.9822,1.9822,1.9822,1.9822,133200000.0
2008-03-21 19:23:00,1.9822,1.98225,1.9822,1.98225,134600000.0
2008-03-21 19:24:00,1.98225,1.98225,1.98225,1.98225,133200000.0
2008-03-21 19:25:00,1.98225,1.98225,1.9822,1.9822,133800000.0
2008-03-21 19:26:00,1.9822,1.9822,1.9822,1.9822,133200000.0
2008-03-21 19:27:00,1.9822,1.9822,1.9822,1.9822,131400000.0
2008-03-21 19:28:00,1.9822,1.9822,1.9822,1.9822,136800000.0
2008-03-21 19:29:00,1.9822,1.9822,1.98205,1.98205,133800000.0
2008-03-21 19:30:00,1.98205,1.9822,1.98205,1.9822,133800000.0
2008-03-21 19:31:00,1.9822,1.9822,1.9822,1.9822,133800000.0
2008-03-21 19:32:00,1.9822,1.9823,1.9822,1.98225,134400000.0
2008-03-21 19:33:00,1.98225,1.9823,1.98225,1.98225,135000000.0
2008-03-21 19:34:00,1.98225,1.98225,1.98225,1.98225,132600000.0
2008-03-21 19:35:00,1.98225,1.98225,1.98225,1.98225,135000000.0
2008-03-21 19:36:00,1.98225,1.98225,1.98225,1.98225,135600000.0
2008-03-21 19:37:00,1.98225,1.98225,1.98225,1.98225,129000000.0
2008-03-21 19:38:00,1.98225,1.98225,1.98205,1.98205,138000000.0
2008-03-21 19:39:00,1.98205,1.98205,1.98205,1.98205,135000000.0
2008-03-21 19:40:00,1.98205,1.9822,1.982,1.9822,163200000.0
2008-03-21 19:41:00,1.9822,1.9822,1.9822,1.9822,134400000.0
2008-03-21 19:42:00,1.9822,1.9822,1.9822,1.9822,135000000.0
2008-03-21 19:43:00,1.9822,1.9822,1.9822,1.9822,135600000.0
2008-03-21 19:44:00,1.9822,1.9822,1.98215,1.98215,133200000.0
2008-03-21 19:45:00,1.98215,1.98215,1.98215,1.98215,135600000.0
2008-03-21 19:46:00,1.98215,1.98215,1.98215,1.98215,133200000.0
2008-03-21 19:47:00,1.98215,1.98215,1.98215,1.98215,133200000.0
2008-03-21 19:48:00,1.98215,1.98215,1.98215,1.98215,133800000.0
2008-03-21 19:49:00,1.98215,1.98215,1.98215,1.98215,135600000.0
2008-03-21 19:50:00,1.98215,1.98215,1.98215,1.98215,138000000.0
2008-03-21 19:51:00,1.98215,1.98215,1.9821,1.9821,295800000.0
2008-03-21 19:52:00,1.9821,1.9821,1.9821,1.9821,353600000.0
2008-03-21 19:53:00,1.9821,1.9821,1.9821,1.9821,355200000.0
2008-03-21 19:54:00,1.9821,1.98215,1.9821,1.98215,203600000.0
2008-03-21 19:55:00,1.98215,1.98215,1.98215,1.98215,134400000.0
2008-03-21 19:56:00,1.98215,1.98215,1.98215,1.98215,130800000.0
2008-03-21 19:57:00,1.98215,1.98215,1.9821,1.9821,135000000.0
2008-03-21 19:58:00,1.9821,1.9821,1.9821,1.9821,135000000.0
2008-03-21 19:59:00,1.9821,1.9821,1.9821,1.9821,135600000.0
2008-03-21 20:00:00,1.9821,1.9821,1.9821,1.9821,133800000.0
2008-03-21 20:01:00,1.9821,1.98215,1.98175,1.98195,120600000.0
2008-03-21 20:02:00,1.98195,1.98195,1.98195,1.98195,112500000.0
2008-03-21 20:03:00,1.98195,1.9823,1.98195,1.9823,112800000.0
2008-03-21 20:04:00,1.9823,1.9838,1.98195,1.9832,116000000.0
2008-03-21 20:05:00,1.9832,1.9832,1.9825,1.9825,261800000.0
2008-03-21 20:06:00,1.9825,1.9825,1.9825,1.9825,1598400000.0
2008-03-21 20:07:00,1.9825,1.9825,1.9825,1.9825,1530400000.0
2008-03-21 20:08:00,1.9825,1.9825,1.9825,1.9825,1226400000.0
2008-03-21 20:09:00,1.9825,1.9828,1.9825,1.9826,311800000.0
2008-03-21 20:10:00,1.9826,1.9828,1.9826,1.9826,179200000.0
2008-03-21 20:11:00,1.9826,1.9832,1.9826,1.9832,450200000.0
2008-03-21 20:12:00,1.9832,1.9832,1.9826,1.98265,246400000.0
2008-03-21 20:13:00,1.98265,1.98265,1.9826,1.9826,92000000.0
2008-03-21 20:14:00,1.9826,1.9826,1.9826,1.9826,45200000.0
2008-03-21 20:15:00,1.9826,1.9826,1.9826,1.9826,44400000.0
2008-03-21 20:16:00,1.9826,1.9826,1.9826,1.9826,45200000.0
2008-03-21 20:17:00,1.9826,1.9826,1.9826,1.9826,45000000.0
2008-03-21 20:18:00,1.9826,1.9826,1.98185,1.98185,70200000.0
2008-03-21 20:19:00,1.98185,1.98185,1.98185,1.98185,135000000.0
2008-03-21 20:20:00,1.98185,1.98195,1.98185,1.98195,131700000.0
2008-03-21 20:21:00,1.98195,1.98195,1.98195,1.98195,113500000.0
2008-03-21 20:22:00,1.98195,1.98195,1.98195,1.98195,111500000.0
2008-03-21 20:23:00,1.98195,1.98195,1.98195,1.98195,112000000.0
2008-03-21 20:24:00,1.98195,1.98195,1.98195,1.98195,111500000.0
2008-03-21 20:25:00,1.98195,1.98195,1.98165,1.98165,115800000.0
2008-03-21 20:26:00,1.98165,1.98165,1.98165,1.98165,112500000.0
2008-03-21 20:27:00,1.98165,1.98165,1.98165,1.98165,111500000.0
2008-03-21 20:28:00,1.98165,1.98165,1.9816,1.9816,115100000.0
2008-03-21 20:29:00,1.9816,1.9816,1.9816,1.9816,112000000.0
2008-03-21 20:30:00,1.9816,1.9816,1.9814,1.9814,117200000.0
2008-03-21 20:31:00,1.9814,1.9814,1.9814,1.9814,112500000.0
2008-03-21 20:32:00,1.9814,1.9814,1.9814,1.9814,112500000.0
2008-03-21 20:33:00,1.9814,1.9814,1.9814,1.9814,113000000.0
2008-03-21 20:34:00,1.9814,1.9814,1.9814,1.9814,111000000.0
2008-03-21 20:35:00,1.9814,1.9814,1.9813,1.9813,124400000.0
2008-03-21 20:36:00,1.9813,1.9813,1.9813,1.9813,111500000.0
2008-03-21 20:37:00,1.9813,1.9813,1.9813,1.9813,417400000.0
2008-03-21 20:38:00,1.9813,1.9813,1.98125,1.9813,124000000.0
2008-03-21 20:39:00,1.9813,1.9813,1.9813,1.9813,111500000.0
2008-03-21 20:40:00,1.9813,1.9816,1.9813,1.9816,132900000.0
2008-03-21 20:41:00,1.9816,1.9816,1.98125,1.9815,224100000.0
2008-03-21 20:42:00,1.9815,1.9815,1.9815,1.9815,278800000.0
2008-03-21 20:43:00,1.9815,1.9815,1.9815,1.9815,272800000.0
2008-03-21 20:44:00,1.9815,1.98155,1.9815,1.9815,260700000.0
2008-03-21 20:45:00,1.9815,1.9815,1.98145,1.98145,111000000.0
2008-03-21 20:46:00,1.98145,1.9815,1.9814,1.9815,323100000.0
2008-03-21 20:47:00,1.9815,1.9815,1.9815,1.9815,140000000.0
2008-03-21 20:48:00,1.9815,1.9815,1.9815,1.9815,112000000.0
2008-03-21 20:49:00,1.9815,1.98155,1.9815,1.98155,110000000.0
2008-03-21 20:50:00,1.98155,1.98155,1.98145,1.98145,113000000.0
2008-03-21 20:51:00,1.98145,1.98145,1.9814,1.9814,110500000.0
2008-03-21 20:52:00,1.9814,1.9814,1.9814,1.9814,110500000.0
2008-03-21 20:53:00,1.9814,1.9814,1.98135,1.98135,112500000.0
2008-03-21 20:54:00,1.98135,1.98135,1.98135,1.98135,111000000.0
2008-03-21 20:55:00,1.98135,1.98135,1.98135,1.98135,112500000.0
2008-03-21 20:56:00,1.98135,1.98135,1.98135,1.98135,111000000.0
2008-03-21 20:57:00,1.98135,1.98135,1.98135,1.98135,112000000.0
2008-03-21 20:58:00,1.98135,1.98135,1.9812,1.9812,119500000.0
2008-03-21 20:59:00,1.9812,1.9812,1.9812,1.9812,135600000.0
2008-03-21 21:00:00,1.9812,1.9812,1.9812,1.9812,135000000.0
2008-03-21 21:01:00,1.9812,1.9813,1.9812,1.9813,118400000.0
2008-03-21 21:02:00,1.9813,1.9813,1.9813,1.9813,112000000.0
2008-03-21 21:03:00,1.9813,1.9813,1.98125,1.98125,112500000.0
2008-03-21 21:04:00,1.98125,1.98125,1.98125,1.98125,111500000.0
2008-03-21 21:05:00,1.98125,1.98125,1.98125,1.98125,112000000.0
2008-03-21 21:06:00,1.98125,1.98125,1.98125,1.98125,112000000.0
2008-03-21 21:07:00,1.98125,1.98125,1.98125,1.98125,109000000.0
2008-03-21 21:08:00,1.98125,1.98125,1.9811,1.9811,217900000.0
2008-03-21 21:09:00,1.9811,1.9811,1.9811,1.9811,132600000.0
2008-03-21 21:10:00,1.9811,1.9815,1.9811,1.9815,120600000.0
2008-03-21 21:11:00,1.9815,1.9815,1.9814,1.9814,114000000.0
2008-03-21 21:12:00,1.9814,1.9814,1.9814,1.9814,111500000.0
2008-03-21 21:13:00,1.9814,1.9815,1.9814,1.9815,111500000.0
2008-03-21 21:14:00,1.9815,1.9815,1.98135,1.98135,109500000.0
2008-03-21 21:15:00,1.98135,1.98135,1.98135,1.98135,112000000.0
2008-03-21 21:16:00,1.98135,1.9815,1.98125,1.98125,114100000.0
2008-03-21 21:17:00,1.98125,1.9815,1.9811,1.98135,216200000.0
2008-03-21 21:18:00,1.98135,1.98135,1.98135,1.98135,112500000.0
2008-03-21 21:19:00,1.98135,1.98135,1.98135,1.98135,112500000.0
2008-03-21 21:20:00,1.98135,1.98135,1.9813,1.9813,97200000.0
2008-03-21 21:21:00,1.9813,1.9813,1.9813,1.9813,88800000.0
2008-03-21 21:22:00,1.9813,1.9813,1.9813,1.9813,89600000.0
2008-03-21 21:23:00,1.9813,1.9813,1.9813,1.9813,89200000.0
2008-03-21 21:24:00,1.9813,1.9813,1.9813,1.9813,88800000.0
2008-03-21 21:25:00,1.9813,1.9813,1.9812,1.9812,330800000.0
2008-03-21 21:26:00,1.9812,1.9812,1.9812,1.9812,175000000.0
2008-03-21 21:27:00,1.9812,1.9812,1.9812,1.9812,245000000.0
2008-03-21 21:28:00,1.9812,1.9812,1.9812,1.9812,448000000.0
2008-03-21 21:29:00,1.9812,1.9812,1.9812,1.9812,444000000.0
2008-03-21 21:30:00,1.9812,1.9812,1.9812,1.9812,444000000.0
2008-03-21 21:31:00,1.9812,1.9812,1.9812,1.9812,450000000.0
2008-03-21 21:32:00,1.9812,1.9812,1.9812,1.9812,444000000.0
2008-03-21 21:33:00,1.9812,1.9812,1.9812,1.9812,448000000.0
2008-03-21 21:34:00,1.9812,1.9812,1.9812,1.9812,448400000.0
2008-03-21 21:35:00,1.9812,1.9812,1.98115,1.98115,338400000.0
2008-03-21 21:36:00,1.98115,1.98115,1.98115,1.98115,133800000.0
2008-03-21 21:37:00,1.98115,1.98115,1.98115,1.98115,135000000.0
2008-03-21 21:38:00,1.98115,1.98115,1.98115,1.98115,134400000.0
2008-03-21 21:39:00,1.98115,1.98115,1.98115,1.98115,133800000.0
2008-03-21 21:40:00,1.98115,1.98115,1.98115,1.98115,134400000.0
2008-03-21 21:41:00,1.98115,1.98115,1.98115,1.98115,134400000.0
2008-03-21 21:42:00,1.98115,1.98115,1.98115,1.98115,133800000.0
2008-03-21 21:43:00,1.9812,1.9812,1.98115,1.9812,317400000.0
2008-03-21 21:44:00,1.9812,1.9812,1.9812,1.9812,355200000.0
2008-03-21 21:45:00,1.9812,1.9812,1.9812,1.9812,1014400000.0
2008-03-21 21:46:00,1.9813,1.9813,1.9807,1.9807,1954800000.0
2008-03-21 21:47:00,1.9812,1.9815,1.9812,1.98145,1954800000.0
2008-03-21 21:48:00,1.98145,1.9817,1.98145,1.9817,1700400000.0
2008-03-21 21:49:00,1.9817,1.9817,1.98145,1.98145,112000000.0
2008-03-21 21:50:00,1.98145,1.9839,1.98145,1.9829,334500000.0
2008-03-21 21:51:00,1.9829,1.9829,1.9829,1.9829,23600000.0
2008-03-21 21:52:00,1.9829,1.9829,1.9829,1.9829,22400000.0
2008-03-21 21:53:00,1.9829,1.9829,1.9825,1.9825,22500000.0
2008-03-21 21:54:00,1.9825,1.9825,1.9821,1.98215,26300000.0
2008-03-21 21:55:00,1.98215,1.98215,1.98215,1.98215,134400000.0
2008-03-21 21:56:00,1.98215,1.98215,1.98215,1.98215,133800000.0
2008-03-21 21:57:00,1.98215,1.98215,1.98215,1.98215,134400000.0
2008-03-21 21:58:00,1.98215,1.98215,1.98215,1.98215,134400000.0
2008-03-21 21:59:00,1.98215,1.98215,1.98215,1.98215,134400000.0
2008-03-21 22:00:00,1.98215,1.98215,1.9821,1.98215,158200000.0
2008-03-21 22:01:00,1.98215,1.98225,1.9819,1.98205,213300000.0
2008-03-21 22:02:00,1.98205,1.98205,1.98205,1.98205,133800000.0
2008-03-21 22:03:00,1.98205,1.98205,1.982,1.982,133800000.0
2008-03-21 22:04:00,1.982,1.982,1.982,1.982,133200000.0
2008-03-21 22:05:00,1.982,1.982,1.98195,1.98195,133800000.0
2008-03-21 22:06:00,1.98195,1.98195,1.98195,1.98195,134400000.0
2008-03-21 22:07:00,1.98195,1.98195,1.98195,1.98195,133200000.0
2008-03-21 22:08:00,1.98195,1.982,1.98195,1.982,133800000.0
2008-03-21 22:09:00,1.982,1.982,1.982,1.982,133800000.0
2008-03-21 22:10:00,1.982,1.982,1.982,1.982,134400000.0
2008-03-21 22:11:00,1.982,1.982,1.982,1.982,133800000.0
2008-03-21 22:12:00,1.982,1.982,1.982,1.982,135600000.0
2008-03-21 22:13:00,1.982,1.982,1.982,1.982,135000000.0
2008-03-21 22:14:00,1.982,1.982,1.982,1.982,133200000.0
2008-03-21 22:15:00,1.982,1.982,1.982,1.982,133200000.0
2008-03-21 22:16:00,1.982,1.982,1.982,1.982,130200000.0
2008-03-21 22:17:00,1.982,1.982,1.9817,1.98175,176600000.0
2008-03-21 22:18:00,1.98175,1.98175,1.98175,1.98175,133800000.0
2008-03-21 22:19:00,1.98175,1.98175,1.98175,1.98175,134400000.0
2008-03-21 22:20:00,1.98175,1.98175,1.98175,1.98175,133200000.0
2008-03-21 22:21:00,1.98175,1.98175,1.98175,1.98175,133800000.0
2008-03-21 22:22:00,1.98175,1.98175,1.9817,1.9817,386600000.0
2008-03-21 22:23:00,1.9817,1.9817,1.9817,1.9817,719200000.0
2008-03-21 22:24:00,1.9817,1.9817,1.9817,1.9817,712800000.0
2008-03-21 22:25:00,1.9817,1.9817,1.9817,1.9817,716800000.0
2008-03-21 22:26:00,1.9817,1.9817,1.9817,1.9817,723200000.0
2008-03-21 22:27:00,1.9817,1.9817,1.9817,1.9817,716800000.0
2008-03-21 22:28:00,1.9817,1.9817,1.9817,1.9817,408000000.0
2008-03-21 22:29:00,1.9817,1.9817,1.9817,1.9817,359200000.0
2008-03-21 22:30:00,1.9817,1.9817,1.9817,1.9817,372800000.0
2008-03-21 22:31:00,1.9817,1.9817,1.9817,1.9817,357600000.0
2008-03-21 22:32:00,1.9817,1.9817,1.9817,1.9817,356800000.0
2008-03-21 22:33:00,1.9817,1.9817,1.9817,1.9817,356000000.0
2008-03-21 22:34:00,1.9817,1.9817,1.9817,1.9817,357600000.0
2008-03-21 22:35:00,1.9817,1.9817,1.98125,1.98125,183800000.0
2008-03-21 22:36:00,1.98125,1.98125,1.98125,1.98125,134400000.0
2008-03-21 22:37:00,1.98125,1.98125,1.98125,1.98125,132600000.0
2008-03-21 22:38:00,1.98125,1.98125,1.98125,1.98125,133800000.0
2008-03-21 22:39:00,1.98125,1.98125,1.98125,1.98125,133800000.0
2008-03-21 22:40:00,1.98125,1.98125,1.98125,1.98125,133800000.0
2008-03-21 22:41:00,1.98125,1.98125,1.98125,1.98125,135000000.0
2008-03-21 22:42:00,1.98125,1.98125,1.98125,1.98125,135000000.0
2008-03-21 22:43:00,1.98125,1.98125,1.98125,1.98125,134400000.0
2008-03-21 22:44:00,1.98125,1.98125,1.98125,1.98125,135600000.0
2008-03-21 22:45:00,1.98125,1.98125,1.98125,1.98125,135000000.0
2008-03-21 22:46:00,1.98125,1.98125,1.98125,1.98125,135000000.0
2008-03-21 22:47:00,1.98125,1.98125,1.9811,1.9811,131400000.0
2008-03-21 22:48:00,1.9811,1.9811,1.9811,1.9811,133200000.0
2008-03-21 22:49:00,1.9811,1.9817,1.9811,1.9811,118200000.0
2008-03-21 22:50:00,1.9811,1.9811,1.9811,1.9811,134400000.0
2008-03-21 22:51:00,1.9811,1.9811,1.98095,1.98095,153700000.0
2008-03-21 22:52:00,1.98095,1.98095,1.98095,1.98095,135000000.0
2008-03-21 22:53:00,1.98095,1.98095,1.98095,1.98095,133800000.0
2008-03-21 22:54:00,1.98095,1.98115,1.9809,1.98095,264100000.0
2008-03-21 22:55:00,1.98095,1.9811,1.98085,1.9809,2027200000.0
2008-03-21 22:56:00,1.9809,1.9811,1.98085,1.9811,1151200000.0
2008-03-21 22:57:00,1.9811,1.9811,1.9811,1.9811,86800000.0
2008-03-21 22:58:00,1.9811,1.9811,1.9811,1.9811,88800000.0
2008-03-21 22:59:00,1.9811,1.9811,1.9811,1.9811,88800000.0
2008-03-24 00:02:00,1.9802,1.9802,1.9801,1.9801,315800000.0
2008-03-24 00:03:00,1.9799,1.9799,1.9799,1.9799,315800000.0
2008-03-24 00:04:00,1.9801,1.9802,1.9801,1.9802,315800000.0
2008-03-24 00:06:00,1.98,1.9802,1.98,1.9802,315800000.0
2008-03-24 00:07:00,1.9804,1.9805,1.9804,1.9804,315800000.0
2008-03-24 00:08:00,1.9805,1.9805,1.98,1.98,315800000.0
2008-03-24 00:10:00,1.9799,1.9801,1.9799,1.9801,315800000.0
2008-03-24 00:13:00,1.9802,1.9803,1.9801,1.9801,315800000.0
2008-03-24 00:14:00,1.98,1.98,1.98,1.98,315800000.0
2008-03-24 00:15:00,1.9801,1.9801,1.9801,1.9801,315800000.0
2008-03-24 00:17:00,1.9802,1.9802,1.9801,1.9801,315800000.0
2008-03-24 00:21:00,1.9802,1.9803,1.9801,1.9801,315800000.0
2008-03-24 00:22:00,1.98,1.98,1.9799,1.9799,315800000.0
2008-03-24 00:23:00,1.9798,1.9798,1.9798,1.9798,315800000.0
2008-03-24 00:24:00,1.9797,1.9797,1.9797,1.9797,315800000.0
2008-03-24 00:25:00,1.9798,1.9798,1.9798,1.9798,315800000.0
2008-03-24 00:26:00,1.9797,1.9798,1.9797,1.9797,315800000.0
2008-03-24 00:27:00,1.9798,1.9798,1.9798,1.9798,315800000.0
2008-03-24 00:28:00,1.9797,1.9797,1.9797,1.9797,315800000.0
2008-03-24 00:31:00,1.9795,1.9795,1.9794,1.9794,315800000.0
2008-03-24 00:32:00,1.9795,1.9795,1.9795,1.9795,315800000.0
2008-03-24 00:34:00,1.9794,1.9795,1.9792,1.9792,315800000.0
2008-03-24 00:36:00,1.9794,1.9794,1.9793,1.9794,315800000.0
2008-03-24 00:37:00,1.9793,1.9793,1.9792,1.9792,315800000.0
2008-03-24 00:38:00,1.9793,1.9793,1.9792,1.9792,315800000.0
2008-03-24 00:39:00,1.9793,1.9793,1.9792,1.9793,315800000.0
2008-03-24 00:40:00,1.9792,1.9792,1.979,1.979,315800000.0
2008-03-24 00:41:00,1.9791,1.9791,1.979,1.979,315800000.0
2008-03-24 00:43:00,1.9787,1.9788,1.9786,1.9788,315800000.0
2008-03-24 00:44:00,1.9787,1.9787,1.9786,1.9786,315800000.0
2008-03-24 00:45:00,1.9787,1.9787,1.9786,1.9787,315800000.0
2008-03-24 00:46:00,1.9789,1.979,1.9789,1.979,315800000.0
2008-03-24 00:47:00,1.9789,1.9794,1.9788,1.9791,315800000.0
2008-03-24 00:48:00,1.9792,1.9792,1.979,1.9792,315800000.0
2008-03-24 00:49:00,1.9791,1.9792,1.979,1.9792,315800000.0
2008-03-24 00:50:00,1.9795,1.9795,1.9793,1.9793,315800000.0
2008-03-24 00:52:00,1.9792,1.9792,1.9792,1.9792,315800000.0
2008-03-24 00:54:00,1.9791,1.9791,1.9791,1.9791,315800000.0
2008-03-24 00:55:00,1.9792,1.9792,1.9792,1.9792,315800000.0
2008-03-24 00:56:00,1.9791,1.9791,1.9789,1.9789,315800000.0
2008-03-24 00:58:00,1.979,1.979,1.9788,1.9788,315800000.0
2008-03-24 00:59:00,1.9789,1.9789,1.9789,1.9789,315800000.0
2008-03-24 01:00:00,1.9788,1.9789,1.9788,1.9789,315800000.0
2008-03-24 01:02:00,1.9791,1.9791,1.9791,1.9791,315800000.0
2008-03-24 01:04:00,1.979,1.9791,1.979,1.979,315800000.0
2008-03-24 01:06:00,1.9791,1.9791,1.9789,1.9789,315800000.0
2008-03-24 01:07:00,1.979,1.979,1.979,1.979,315800000.0
2008-03-24 01:08:00,1.9789,1.9789,1.9788,1.9788,315800000.0
2008-03-24 01:10:00,1.9787,1.9787,1.9787,1.9787,315800000.0
2008-03-24 01:11:00,1.9788,1.979,1.9788,1.9789,315800000.0
2008-03-24 01:12:00,1.979,1.979,1.979,1.979,315800000.0
2008-03-24 01:13:00,1.9791,1.9792,1.9791,1.9792,315800000.0
2008-03-24 01:14:00,1.9791,1.9791,1.9791,1.9791,315800000.0
2008-03-24 01:15:00,1.9789,1.9789,1.9788,1.9789,315800000.0
2008-03-24 01:16:00,1.9788,1.9788,1.9788,1.9788,315800000.0
2008-03-24 01:19:00,1.9789,1.9789,1.9789,1.9789,315800000.0
2008-03-24 01:21:00,1.9788,1.9788,1.9788,1.9788,315800000.0
2008-03-24 01:22:00,1.9787,1.9787,1.9786,1.9786,315800000.0
2008-03-24 01:23:00,1.9788,1.9788,1.9787,1.9787,315800000.0
2008-03-24 01:25:00,1.9786,1.9786,1.9785,1.9786,315800000.0
2008-03-24 01:26:00,1.9787,1.9787,1.9787,1.9787,315800000.0
2008-03-24 01:27:00,1.9786,1.9787,1.9786,1.9787,315800000.0
2008-03-24 01:29:00,1.9786,1.9786,1.9786,1.9786,315800000.0
2008-03-24 01:30:00,1.9787,1.9787,1.9786,1.9787,315800000.0
2008-03-24 01:31:00,1.9786,1.9786,1.9786,1.9786,315800000.0
2008-03-24 01:33:00,1.9785,1.9785,1.9785,1.9785,315800000.0
2008-03-24 01:36:00,1.9784,1.9784,1.9784,1.9784,315800000.0
2008-03-24 01:37:00,1.9783,1.9783,1.9783,1.9783,315800000.0
2008-03-24 01:39:00,1.9784,1.9784,1.9784,1.9784,315800000.0
2008-03-24 01:40:00,1.9785,1.9785,1.9782,1.9782,315800000.0
2008-03-24 01:42:00,1.9781,1.9781,1.9781,1.9781,315800000.0
2008-03-24 01:43:00,1.9782,1.9782,1.9782,1.9782,315800000.0
2008-03-24 01:44:00,1.9783,1.9785,1.9783,1.9784,315800000.0
2008-03-24 01:45:00,1.9786,1.9786,1.9786,1.9786,315800000.0
2008-03-24 01:46:00,1.9785,1.9786,1.9785,1.9785,315800000.0
2008-03-24 01:47:00,1.9786,1.9786,1.9785,1.9785,315800000.0
2008-03-24 01:48:00,1.9784,1.9785,1.9782,1.9782,315800000.0
2008-03-24 01:49:00,1.9781,1.9781,1.9781,1.9781,315800000.0
2008-03-24 01:50:00,1.9783,1.9783,1.9782,1.9783,315800000.0
2008-03-24 01:51:00,1.9782,1.9783,1.9782,1.9783,315800000.0
2008-03-24 01:52:00,1.9785,1.9785,1.9784,1.9784,315800000.0
2008-03-24 01:53:00,1.9785,1.9785,1.9784,1.9785,315800000.0
2008-03-24 01:54:00,1.9784,1.9785,1.9784,1.9785,315800000.0
2008-03-24 01:55:00,1.9784,1.9784,1.9782,1.9783,315800000.0
2008-03-24 01:57:00,1.9782,1.9783,1.9782,1.9783,315800000.0
2008-03-24 01:58:00,1.9782,1.9782,1.9781,1.9781,315800000.0
2008-03-24 02:00:00,1.9787,1.9787,1.9787,1.9787,315800000.0
2008-03-24 02:01:00,1.9787,1.97875,1.9787,1.9787,510700000.0
2008-03-24 02:02:00,1.9787,1.979,1.9787,1.979,546100000.0
2008-03-24 02:03:00,1.979,1.979,1.9787,1.9789,1286000000.0
2008-03-24 02:05:00,1.9782,1.9782,1.9782,1.9782,1528000000.0
2008-03-24 02:06:00,1.9788,1.9788,1.9788,1.9788,1528000000.0
2008-03-24 02:07:00,1.9788,1.9788,1.9788,1.9788,1512000000.0
2008-03-24 02:08:00,1.9788,1.9788,1.9786,1.9786,1615300000.0
2008-03-24 02:09:00,1.9786,1.9788,1.97855,1.97855,622100000.0
2008-03-24 02:10:00,1.97855,1.9788,1.97855,1.9787,302200000.0
2008-03-24 02:11:00,1.9787,1.9789,1.9787,1.9789,214000000.0
2008-03-24 02:12:00,1.9789,1.979,1.9789,1.979,209200000.0
2008-03-24 02:13:00,1.979,1.9792,1.9789,1.9792,584600000.0
2008-03-24 02:14:00,1.9792,1.9792,1.97855,1.97865,1207500000.0
2008-03-24 02:15:00,1.97865,1.9789,1.9786,1.9788,1658700000.0
2008-03-24 02:16:00,1.9788,1.9788,1.9788,1.9788,579200000.0
2008-03-24 02:17:00,1.9788,1.9788,1.97875,1.97875,608000000.0
2008-03-24 02:18:00,1.97875,1.9788,1.9787,1.9787,677600000.0
2008-03-24 02:19:00,1.9787,1.9787,1.9787,1.9787,518000000.0
2008-03-24 02:20:00,1.9787,1.9787,1.9787,1.9787,518000000.0
2008-03-24 02:21:00,1.9787,1.9787,1.9787,1.9787,467200000.0
2008-03-24 02:22:00,1.9787,1.9787,1.9785,1.9785,254100000.0
2008-03-24 02:23:00,1.9785,1.9785,1.9785,1.9785,277500000.0
2008-03-24 02:24:00,1.9785,1.9785,1.9785,1.9785,279000000.0
2008-03-24 02:25:00,1.9785,1.9785,1.9785,1.9785,268800000.0
2008-03-24 02:26:00,1.9785,1.9785,1.9785,1.9785,218400000.0
2008-03-24 02:27:00,1.9785,1.9785,1.9785,1.9785,657200000.0
2008-03-24 02:28:00,1.9785,1.9785,1.9785,1.9785,814000000.0
2008-03-24 02:29:00,1.9785,1.9785,1.9785,1.9785,840400000.0
2008-03-24 02:30:00,1.9785,1.9785,1.9785,1.9785,800800000.0
2008-03-24 02:31:00,1.9785,1.9785,1.9785,1.9785,839900000.0
2008-03-24 02:32:00,1.9785,1.9785,1.9785,1.9785,869500000.0
2008-03-24 02:33:00,1.9785,1.9785,1.9783,1.9783,747500000.0
2008-03-24 02:34:00,1.9783,1.9783,1.9783,1.9783,673200000.0
2008-03-24 02:35:00,1.9783,1.9783,1.9783,1.9783,662400000.0
2008-03-24 02:36:00,1.9783,1.9783,1.9781,1.97815,500000000.0
2008-03-24 02:37:00,1.97815,1.9782,1.97815,1.9782,74000000.0
2008-03-24 02:38:00,1.9782,1.9782,1.9782,1.9782,73600000.0
2008-03-24 02:39:00,1.9782,1.9783,1.9782,1.9783,97200000.0
2008-03-24 02:40:00,1.9783,1.9783,1.9781,1.9781,290500000.0
2008-03-24 02:41:00,1.9781,1.9781,1.9781,1.9781,436800000.0
2008-03-24 02:42:00,1.9781,1.9781,1.9781,1.9781,432800000.0
2008-03-24 02:43:00,1.9781,1.9783,1.9781,1.9783,358100000.0
2008-03-24 02:44:00,1.9784,1.9785,1.97825,1.9783,190300000.0
2008-03-24 02:45:00,1.9783,1.9785,1.9783,1.97845,534800000.0
2008-03-24 02:46:00,1.97845,1.9785,1.9784,1.9784,597600000.0
2008-03-24 02:47:00,1.9784,1.9784,1.9783,1.9783,150400000.0
2008-03-24 02:48:00,1.9783,1.9783,1.978,1.9781,406000000.0
2008-03-24 02:49:00,1.9781,1.9782,1.978,1.9782,402900000.0
2008-03-24 02:50:00,1.9782,1.9782,1.9781,1.9781,376400000.0
2008-03-24 02:51:00,1.9781,1.9782,1.9781,1.9782,174400000.0
2008-03-24 02:52:00,1.9782,1.9783,1.9781,1.9783,147900000.0
2008-03-24 02:53:00,1.9783,1.9783,1.97815,1.97815,191200000.0
2008-03-24 02:54:00,1.97815,1.9782,1.9781,1.9781,193900000.0
2008-03-24 02:55:00,1.9781,1.9782,1.9781,1.9782,196300000.0
2008-03-24 02:56:00,1.9782,1.9782,1.9782,1.9782,198800000.0
2008-03-24 02:57:00,1.9782,1.9782,1.9782,1.9782,550700000.0
2008-03-24 02:58:00,1.9782,1.9782,1.978,1.978,580000000.0
2008-03-24 02:59:00,1.978,1.9781,1.9779,1.978,535200000.0
2008-03-24 03:00:00,1.978,1.9781,1.978,1.9781,422300000.0
2008-03-24 03:01:00,1.9781,1.9782,1.9781,1.9782,766400000.0
2008-03-24 03:02:00,1.9782,1.9783,1.9782,1.9783,336100000.0
2008-03-24 03:03:00,1.9783,1.9783,1.9783,1.9783,348000000.0
2008-03-24 03:04:00,1.9783,1.9783,1.9782,1.9782,265600000.0
2008-03-24 03:05:00,1.9782,1.9782,1.9782,1.9782,607400000.0
2008-03-24 03:06:00,1.9782,1.9782,1.978,1.9781,718200000.0
2008-03-24 03:07:00,1.9781,1.97815,1.9781,1.9781,674100000.0
2008-03-24 03:08:00,1.9781,1.9785,1.9781,1.97835,334000000.0
2008-03-24 03:09:00,1.97835,1.9785,1.9783,1.9784,511400000.0
2008-03-24 03:10:00,1.9784,1.9784,1.9783,1.9784,893500000.0
2008-03-24 03:11:00,1.9784,1.9784,1.9781,1.97815,71900000.0
2008-03-24 03:12:00,1.97815,1.97815,1.9781,1.9781,136500000.0
2008-03-24 03:13:00,1.9781,1.9781,1.9781,1.9781,149600000.0
2008-03-24 03:14:00,1.9781,1.9782,1.9781,1.9781,369100000.0
2008-03-24 03:15:00,1.9781,1.9781,1.9781,1.9781,596300000.0
2008-03-24 03:16:00,1.9781,1.9781,1.9781,1.9781,260300000.0
2008-03-24 03:17:00,1.9781,1.9781,1.97805,1.97805,1208400000.0
2008-03-24 03:18:00,1.97805,1.9782,1.97805,1.9782,891300000.0
2008-03-24 03:19:00,1.9782,1.97825,1.9781,1.9781,408300000.0
2008-03-24 03:20:00,1.9781,1.9782,1.9781,1.9781,132600000.0
2008-03-24 03:21:00,1.9781,1.9782,1.97805,1.9782,160200000.0
2008-03-24 03:22:00,1.9782,1.9782,1.978,1.978,266100000.0
2008-03-24 03:23:00,1.978,1.978,1.978,1.978,1118600000.0
2008-03-24 03:24:00,1.978,1.9781,1.978,1.9781,406100000.0
2008-03-24 03:25:00,1.9781,1.97815,1.9781,1.9781,132100000.0
2008-03-24 03:26:00,1.9781,1.9781,1.9781,1.9781,74000000.0
2008-03-24 03:27:00,1.9781,1.9781,1.97805,1.97805,90800000.0
2008-03-24 03:28:00,1.97805,1.9783,1.97805,1.9783,152200000.0
2008-03-24 03:29:00,1.9783,1.9785,1.9783,1.9785,803200000.0
2008-03-24 03:30:00,1.9785,1.9786,1.97815,1.97815,278800000.0
2008-03-24 03:31:00,1.97815,1.9783,1.97815,1.9783,661600000.0
2008-03-24 03:32:00,1.9783,1.9783,1.9783,1.9783,642400000.0
2008-03-24 03:33:00,1.9783,1.9783,1.9783,1.9783,614000000.0
2008-03-24 03:34:00,1.9783,1.9783,1.9783,1.9783,712000000.0
2008-03-24 03:35:00,1.9783,1.9783,1.9782,1.9782,640900000.0
2008-03-24 03:36:00,1.9782,1.9782,1.97815,1.9782,591500000.0
2008-03-24 03:37:00,1.9782,1.9782,1.9782,1.9782,651000000.0
2008-03-24 03:38:00,1.9782,1.9783,1.9782,1.9783,601800000.0
2008-03-24 03:39:00,1.9783,1.9783,1.9783,1.9783,585600000.0
2008-03-24 03:40:00,1.9783,1.9783,1.9783,1.9783,635200000.0
2008-03-24 03:41:00,1.9783,1.9783,1.9783,1.9783,678400000.0
2008-03-24 03:42:00,1.9783,1.9785,1.9783,1.9785,595200000.0
2008-03-24 03:43:00,1.9785,1.9785,1.9785,1.9785,696000000.0
2008-03-24 03:44:00,1.9785,1.9785,1.9785,1.9785,632800000.0
2008-03-24 03:45:00,1.9785,1.9785,1.9785,1.9785,582400000.0
2008-03-24 03:46:00,1.9785,1.9785,1.9782,1.9782,689900000.0
2008-03-24 03:47:00,1.9782,1.9782,1.9782,1.9782,736000000.0
2008-03-24 03:48:00,1.9782,1.9782,1.9782,1.9782,740000000.0
2008-03-24 03:49:00,1.9782,1.9782,1.9781,1.9781,683000000.0
2008-03-24 03:50:00,1.9781,1.9783,1.9781,1.97825,220200000.0
2008-03-24 03:51:00,1.97825,1.97825,1.9779,1.9779,322000000.0
2008-03-24 03:52:00,1.9779,1.9781,1.9779,1.9781,703300000.0
2008-03-24 03:53:00,1.9781,1.9782,1.9781,1.9781,632500000.0
2008-03-24 03:54:00,1.9781,1.9781,1.9781,1.9781,676000000.0
2008-03-24 03:55:00,1.9781,1.9781,1.978,1.978,581800000.0
2008-03-24 03:56:00,1.978,1.978,1.9779,1.9779,570400000.0
2008-03-24 03:57:00,1.9779,1.9779,1.97775,1.9778,653700000.0
2008-03-24 03:58:00,1.9777,1.97785,1.9777,1.97775,233600000.0
2008-03-24 03:59:00,1.97775,1.97775,1.9777,1.97775,281500000.0
2008-03-24 04:00:00,1.97775,1.9779,1.97775,1.9779,121600000.0
2008-03-24 04:01:00,1.9779,1.9779,1.97785,1.9779,136000000.0
2008-03-24 04:02:00,1.9779,1.9779,1.97765,1.9778,348000000.0
2008-03-24 04:03:00,1.9778,1.97785,1.9778,1.97785,558400000.0
2008-03-24 04:04:00,1.97785,1.9779,1.97785,1.9779,648700000.0
2008-03-24 04:05:00,1.9779,1.9779,1.9778,1.9779,598200000.0
2008-03-24 04:06:00,1.9779,1.9779,1.9778,1.9778,624000000.0
2008-03-24 04:07:00,1.9778,1.9782,1.9778,1.9782,635600000.0
2008-03-24 04:08:00,1.9782,1.9782,1.9782,1.9782,588800000.0
2008-03-24 04:09:00,1.9782,1.9782,1.97785,1.97785,587400000.0
2008-03-24 04:10:00,1.97785,1.978,1.97785,1.978,644200000.0
2008-03-24 04:11:00,1.978,1.978,1.9778,1.9779,646100000.0
2008-03-24 04:12:00,1.9779,1.978,1.9778,1.9779,509600000.0
2008-03-24 04:13:00,1.9779,1.978,1.9778,1.9778,166700000.0
2008-03-24 04:14:00,1.9778,1.9778,1.97755,1.97755,303400000.0
2008-03-24 04:15:00,1.97755,1.9782,1.97755,1.97815,270700000.0
2008-03-24 04:16:00,1.97815,1.97815,1.97795,1.9781,733800000.0
2008-03-24 04:17:00,1.9781,1.9782,1.9781,1.9782,619200000.0
2008-03-24 04:18:00,1.9782,1.9782,1.9781,1.9781,677600000.0
2008-03-24 04:19:00,1.9781,1.9782,1.9776,1.978,704300000.0
2008-03-24 04:20:00,1.978,1.9782,1.9776,1.9777,178600000.0
2008-03-24 04:21:00,1.9777,1.9778,1.9771,1.97715,176800000.0
2008-03-24 04:22:00,1.97715,1.97735,1.9771,1.97715,61000000.0
2008-03-24 04:23:00,1.97715,1.97725,1.97715,1.9772,116300000.0
2008-03-24 04:24:00,1.9772,1.9772,1.97715,1.9772,148800000.0
2008-03-24 04:25:00,1.9772,1.9772,1.97715,1.97715,181900000.0
2008-03-24 04:26:00,1.97715,1.97715,1.97715,1.97715,76800000.0
2008-03-24 04:27:00,1.97715,1.97715,1.97715,1.97715,84000000.0
2008-03-24 04:28:00,1.97715,1.97725,1.9771,1.9771,391600000.0
2008-03-24 04:29:00,1.9771,1.9772,1.9771,1.9771,763000000.0
2008-03-24 04:30:00,1.97715,1.9773,1.9771,1.9773,670200000.0
2008-03-24 04:31:00,1.9773,1.9773,1.97705,1.97705,567500000.0
2008-03-24 04:32:00,1.97705,1.9771,1.97695,1.97695,737400000.0
2008-03-24 04:33:00,1.97695,1.97705,1.97685,1.97695,391500000.0
2008-03-24 04:34:00,1.97695,1.97715,1.97695,1.97695,433300000.0
2008-03-24 04:35:00,1.97695,1.9771,1.97695,1.9771,738400000.0
2008-03-24 04:36:00,1.9771,1.9771,1.9769,1.9769,578200000.0
2008-03-24 04:37:00,1.9769,1.97695,1.9769,1.9769,596400000.0
2008-03-24 04:38:00,1.9769,1.97695,1.9769,1.9769,1147600000.0
2008-03-24 04:39:00,1.9769,1.97705,1.9769,1.97705,1005900000.0
2008-03-24 04:40:00,1.97705,1.97705,1.97695,1.97695,838900000.0
2008-03-24 04:41:00,1.97695,1.97705,1.9769,1.97695,1047800000.0
2008-03-24 04:42:00,1.97695,1.977,1.97695,1.977,152500000.0
2008-03-24 04:43:00,1.977,1.977,1.97695,1.977,95300000.0
2008-03-24 04:44:00,1.977,1.977,1.977,1.977,154800000.0
2008-03-24 04:45:00,1.977,1.9771,1.977,1.9771,161600000.0
2008-03-24 04:46:00,1.9771,1.9772,1.97705,1.9771,512600000.0
2008-03-24 04:47:00,1.9771,1.9771,1.97705,1.9771,200800000.0
2008-03-24 04:48:00,1.9771,1.9772,1.9771,1.9772,144800000.0
2008-03-24 04:49:00,1.9772,1.9772,1.9771,1.9772,163600000.0
2008-03-24 04:50:00,1.9772,1.9772,1.9772,1.9772,148000000.0
2008-03-24 04:51:00,1.9772,1.9772,1.97715,1.97715,183800000.0
2008-03-24 04:52:00,1.97715,1.9772,1.9771,1.97715,190500000.0
2008-03-24 04:53:00,1.97715,1.9772,1.9771,1.9771,292200000.0
2008-03-24 04:54:00,1.9771,1.9771,1.9769,1.977,303000000.0
2008-03-24 04:55:00,1.977,1.977,1.977,1.977,147200000.0
2008-03-24 04:56:00,1.977,1.977,1.977,1.977,480800000.0
2008-03-24 04:57:00,1.977,1.9771,1.977,1.9771,532000000.0
2008-03-24 04:58:00,1.9771,1.9771,1.977,1.9771,517300000.0
2008-03-24 04:59:00,1.9771,1.9772,1.9771,1.9771,544800000.0
2008-03-24 05:00:00,1.9771,1.9771,1.97705,1.9771,1240400000.0
2008-03-24 05:01:00,1.9771,1.9772,1.9771,1.9771,933600000.0
2008-03-24 05:02:00,1.9771,1.9771,1.9771,1.9771,828800000.0
2008-03-24 05:03:00,1.9771,1.9772,1.977,1.9772,557600000.0
2008-03-24 05:04:00,1.9772,1.9772,1.9772,1.9772,448800000.0
2008-03-24 05:05:00,1.9772,1.9772,1.9772,1.9772,436800000.0
2008-03-24 05:06:00,1.9772,1.9772,1.977,1.977,476500000.0
2008-03-24 05:07:00,1.977,1.977,1.9768,1.9768,386500000.0
2008-03-24 05:08:00,1.9768,1.9769,1.9768,1.9769,343500000.0
2008-03-24 05:09:00,1.9769,1.977,1.9769,1.977,466400000.0
2008-03-24 05:10:00,1.977,1.977,1.9767,1.9767,361500000.0
2008-03-24 05:11:00,1.9767,1.9768,1.97655,1.97655,553200000.0
2008-03-24 05:12:00,1.97655,1.9766,1.97655,1.97655,819200000.0
2008-03-24 05:13:00,1.97655,1.9766,1.97645,1.97645,902400000.0
2008-03-24 05:14:00,1.97645,1.9765,1.97645,1.97645,802400000.0
2008-03-24 05:15:00,1.97645,1.9765,1.97645,1.97645,663600000.0
2008-03-24 05:16:00,1.97645,1.9765,1.97645,1.97645,678400000.0
2008-03-24 05:17:00,1.97645,1.9765,1.97645,1.97645,646000000.0
2008-03-24 05:18:00,1.97645,1.9765,1.97635,1.97635,665800000.0
2008-03-24 05:19:00,1.97635,1.97645,1.97635,1.97635,936200000.0
2008-03-24 05:20:00,1.97635,1.9764,1.97625,1.9764,385400000.0
2008-03-24 05:21:00,1.9764,1.97655,1.9764,1.9764,581800000.0
2008-03-24 05:22:00,1.9764,1.97655,1.97635,1.97645,1000500000.0
2008-03-24 05:23:00,1.97645,1.9765,1.97645,1.97645,267700000.0
2008-03-24 05:24:00,1.97645,1.9765,1.97645,1.97645,260600000.0
2008-03-24 05:25:00,1.97645,1.9765,1.97635,1.9764,454400000.0
2008-03-24 05:26:00,1.9764,1.9764,1.9764,1.9764,585600000.0
2008-03-24 05:27:00,1.9764,1.9764,1.9764,1.9764,585600000.0
2008-03-24 05:28:00,1.9764,1.9764,1.9764,1.9764,595200000.0
2008-03-24 05:29:00,1.9764,1.9764,1.9764,1.9764,530400000.0
2008-03-24 05:30:00,1.9764,1.9765,1.9764,1.9764,581600000.0
2008-03-24 05:31:00,1.9764,1.9765,1.97635,1.9764,599600000.0
2008-03-24 05:32:00,1.9764,1.97645,1.97635,1.97645,66850000.0
2008-03-24 05:33:00,1.97645,1.97645,1.9763,1.9763,190850000.0
2008-03-24 05:34:00,1.9763,1.9764,1.9761,1.9761,151700000.0
2008-03-24 05:35:00,1.9761,1.9761,1.9757,1.9761,416400000.0
2008-03-24 05:36:00,1.9761,1.9761,1.9761,1.9761,556000000.0
2008-03-24 05:37:00,1.9761,1.97665,1.9761,1.9766,551150010.0
2008-03-24 05:38:00,1.9766,1.9767,1.9765,1.97655,462800080.0
2008-03-24 05:39:00,1.97655,1.97665,1.9756,1.976,1019700000.0
2008-03-24 05:40:00,1.976,1.976,1.976,1.976,572800000.0
2008-03-24 05:41:00,1.976,1.9761,1.976,1.9761,580800000.0
2008-03-24 05:42:00,1.9761,1.9761,1.9761,1.9761,585600000.0
2008-03-24 05:43:00,1.9761,1.9761,1.9761,1.9761,595200000.0
2008-03-24 05:44:00,1.9761,1.9761,1.9761,1.9761,552800000.0
2008-03-24 05:45:00,1.9761,1.9761,1.9761,1.9761,571200000.0
2008-03-24 05:46:00,1.9761,1.9761,1.9761,1.9761,576000000.0
2008-03-24 05:47:00,1.9761,1.9766,1.9761,1.97645,603200000.0
2008-03-24 05:48:00,1.97645,1.97685,1.9761,1.97685,1290300000.0
2008-03-24 05:49:00,1.97685,1.97685,1.9763,1.9763,588600000.0
2008-03-24 05:50:00,1.9763,1.9765,1.97615,1.97615,566400000.0
2008-03-24 05:51:00,1.9761,1.9764,1.9761,1.9764,579600000.0
2008-03-24 05:52:00,1.9764,1.9766,1.9764,1.9766,588800000.0
2008-03-24 05:53:00,1.9766,1.9766,1.9766,1.9766,592000000.0
2008-03-24 05:54:00,1.9766,1.9766,1.9766,1.9766,518400000.0
2008-03-24 05:55:00,1.9766,1.9766,1.9766,1.9766,585600000.0
2008-03-24 05:56:00,1.9766,1.9766,1.976,1.9761,619500000.0
2008-03-24 05:57:00,1.9761,1.9761,1.9761,1.9761,598400000.0
2008-03-24 05:58:00,1.9761,1.9762,1.9758,1.9758,616400000.0
2008-03-24 05:59:00,1.9758,1.9758,1.9758,1.9758,580800000.0
2008-03-24 06:00:00,1.9758,1.9758,1.9758,1.9758,148000000.0
2008-03-24 06:01:00,1.9758,1.976,1.9758,1.976,242400000.0
2008-03-24 06:02:00,1.976,1.976,1.976,1.976,604800000.0
2008-03-24 06:03:00,1.976,1.976,1.9758,1.9758,576500000.0
2008-03-24 06:04:00,1.9758,1.9758,1.9758,1.9758,592000000.0
2008-03-24 06:05:00,1.9758,1.976,1.9756,1.976,578300000.0
2008-03-24 06:06:00,1.976,1.976,1.976,1.976,625600000.0
2008-03-24 06:07:00,1.976,1.976,1.976,1.976,602400000.0
2008-03-24 06:08:00,1.976,1.976,1.976,1.976,333600000.0
2008-03-24 06:09:00,1.976,1.976,1.976,1.976,149600000.0
2008-03-24 06:10:00,1.976,1.976,1.976,1.976,141600000.0
2008-03-24 06:11:00,1.976,1.976,1.976,1.976,145600000.0
2008-03-24 06:12:00,1.976,1.976,1.976,1.976,148800000.0
2008-03-24 06:13:00,1.976,1.976,1.976,1.976,65600000.0
2008-03-24 06:14:00,1.97589,1.97589,1.97581,1.97588,77400000.0
2008-03-24 06:15:00,1.9759,1.9759,1.9759,1.9759,78800000.0
2008-03-24 06:16:00,1.97589,1.97597,1.97577,1.9759,82600000.0
2008-03-24 06:17:00,1.9759,1.97595,1.9759,1.9759,79600000.0
2008-03-24 06:18:00,1.97591,1.97599,1.97591,1.97591,81400000.0
2008-03-24 06:19:00,1.9759,1.97595,1.9759,1.9759,81800000.0
2008-03-24 06:20:00,1.976,1.9763,1.976,1.9763,186600000.0
2008-03-24 06:21:00,1.9763,1.9763,1.9763,1.9763,18200000.0
2008-03-24 06:22:00,1.9763,1.9763,1.9763,1.9763,18200000.0
2008-03-24 06:23:00,1.9763,1.9763,1.9763,1.9763,18500000.0
2008-03-24 06:24:00,1.9763,1.9763,1.9763,1.9763,18300000.0
2008-03-24 06:25:00,1.9763,1.9763,1.9763,1.9763,18600000.0
2008-03-24 06:26:00,1.9763,1.9763,1.97605,1.97605,351100000.0
2008-03-24 06:27:00,1.97605,1.97625,1.97605,1.97605,384400000.0
2008-03-24 06:28:00,1.97605,1.9764,1.97605,1.9764,437100000.0
2008-03-24 06:29:00,1.9764,1.9764,1.9763,1.9763,423000000.0
2008-03-24 06:30:00,1.9763,1.97635,1.9763,1.9763,19500000.0
2008-03-24 06:31:00,1.9763,1.9763,1.9763,1.9763,18500000.0
2008-03-24 06:32:00,1.9763,1.9763,1.9762,1.9762,396600000.0
2008-03-24 06:33:00,1.9762,1.9762,1.9762,1.9762,595200000.0
2008-03-24 06:34:00,1.9762,1.9765,1.9762,1.9765,464700000.0
2008-03-24 06:35:00,1.9765,1.9765,1.9765,1.9765,453600000.0
2008-03-24 06:36:00,1.9765,1.9765,1.9765,1.9765,456000000.0
2008-03-24 06:37:00,1.9765,1.9765,1.9765,1.9765,439200000.0
2008-03-24 06:38:00,1.9765,1.9771,1.97645,1.9771,426400000.0
2008-03-24 06:39:00,1.9771,1.9771,1.9771,1.9771,595200000.0
2008-03-24 06:40:00,1.9771,1.9771,1.97675,1.97675,532800000.0
2008-03-24 06:41:00,1.97675,1.977,1.97675,1.977,695700000.0
2008-03-24 06:42:00,1.977,1.977,1.97695,1.97695,606400000.0
2008-03-24 06:43:00,1.97695,1.97695,1.97675,1.97675,337600000.0
2008-03-24 06:44:00,1.97675,1.97675,1.97675,1.97675,36200000.0
2008-03-24 06:45:00,1.97675,1.977,1.97675,1.977,370400000.0
2008-03-24 06:46:00,1.977,1.9771,1.977,1.9771,581300000.0
2008-03-24 06:47:00,1.9771,1.9771,1.977,1.977,592000000.0
2008-03-24 06:48:00,1.977,1.9772,1.977,1.977,583200000.0
2008-03-24 06:49:00,1.977,1.977,1.97675,1.97675,120400000.0
2008-03-24 06:50:00,1.97675,1.97675,1.97655,1.97655,37600000.0
2008-03-24 06:51:00,1.97655,1.97685,1.9764,1.9764,387700000.0
2008-03-24 06:52:00,1.9764,1.9765,1.9764,1.9765,590400000.0
2008-03-24 06:53:00,1.9765,1.9765,1.9764,1.9765,605600000.0
2008-03-24 06:54:00,1.9765,1.9765,1.9765,1.9765,585600000.0
2008-03-24 06:55:00,1.9765,1.9765,1.9765,1.9765,592000000.0
2008-03-24 06:56:00,1.9765,1.9767,1.9765,1.9765,584800000.0
2008-03-24 06:57:00,1.9765,1.9765,1.9765,1.9765,598400000.0
2008-03-24 06:58:00,1.9765,1.9765,1.9765,1.9765,598400000.0
2008-03-24 06:59:00,1.9765,1.9766,1.9765,1.9766,580800000.0
2008-03-24 07:00:00,1.9766,1.9767,1.97655,1.9767,436800000.0
2008-03-24 07:01:00,1.9767,1.9767,1.9767,1.9767,483200000.0
2008-03-24 07:02:00,1.9767,1.9767,1.9767,1.9767,588800000.0
2008-03-24 07:03:00,1.9767,1.97695,1.9767,1.97685,1472000000.0
2008-03-24 07:04:00,1.97695,1.97695,1.9767,1.9767,1146400000.0
2008-03-24 07:05:00,1.9767,1.9769,1.9767,1.9769,597600000.0
2008-03-24 07:06:00,1.9769,1.9769,1.9769,1.9769,585600000.0
2008-03-24 07:07:00,1.9769,1.9769,1.9769,1.9769,601600000.0
2008-03-24 07:08:00,1.9769,1.97715,1.9769,1.97715,1355200000.0
2008-03-24 07:09:00,1.97715,1.97715,1.9769,1.9769,1363200000.0
2008-03-24 07:10:00,1.9769,1.977,1.9769,1.9769,607200000.0
2008-03-24 07:11:00,1.9769,1.9769,1.9769,1.9769,608000000.0
2008-03-24 07:12:00,1.9769,1.9769,1.9769,1.9769,601600000.0
2008-03-24 07:13:00,1.9769,1.977,1.9768,1.9768,601600000.0
2008-03-24 07:14:00,1.9768,1.9768,1.9768,1.9768,604800000.0
2008-03-24 07:15:00,1.9768,1.97695,1.9768,1.9768,581000000.0
2008-03-24 07:16:00,1.9768,1.9768,1.9768,1.9768,620800000.0
2008-03-24 07:17:00,1.9768,1.9768,1.9768,1.9768,592000000.0
2008-03-24 07:18:00,1.9768,1.9768,1.9768,1.9768,595200000.0
2008-03-24 07:19:00,1.9768,1.9768,1.9768,1.9768,608000000.0
2008-03-24 07:20:00,1.9768,1.9768,1.9768,1.9768,598400000.0
2008-03-24 07:21:00,1.9768,1.977,1.9768,1.9768,598900000.0
2008-03-24 07:22:00,1.9768,1.9774,1.9768,1.9774,617200000.0
2008-03-24 07:23:00,1.9774,1.9774,1.9774,1.9774,540000000.0
2008-03-24 07:24:00,1.9774,1.9774,1.9774,1.9774,598400000.0
2008-03-24 07:25:00,1.9774,1.9774,1.9774,1.9774,584800000.0
2008-03-24 07:26:00,1.9774,1.9774,1.9774,1.9774,561600000.0
2008-03-24 07:27:00,1.9774,1.9774,1.9774,1.9774,598400000.0
2008-03-24 07:28:00,1.9774,1.9778,1.9774,1.9778,597600000.0
2008-03-24 07:29:00,1.9778,1.9778,1.97715,1.97715,581600000.0
2008-03-24 07:30:00,1.97715,1.97785,1.97685,1.9778,605800000.0
2008-03-24 07:31:00,1.9778,1.978,1.97755,1.97755,557600000.0
2008-03-24 07:32:00,1.97755,1.97755,1.9775,1.9775,677800000.0
2008-03-24 07:33:00,1.9775,1.978,1.9775,1.978,646900000.0
2008-03-24 07:34:00,1.978,1.978,1.9779,1.978,518400000.0
2008-03-24 07:35:00,1.978,1.9783,1.978,1.9783,587200000.0
2008-03-24 07:36:00,1.9783,1.97835,1.978,1.978,444600000.0
2008-03-24 07:37:00,1.978,1.97835,1.978,1.978,606600000.0
2008-03-24 07:38:00,1.978,1.97835,1.97755,1.97755,758000000.0
2008-03-24 07:39:00,1.97755,1.9782,1.97755,1.978,637400000.0
2008-03-24 07:40:00,1.978,1.9782,1.978,1.9781,545100000.0
2008-03-24 07:41:00,1.9781,1.9782,1.9781,1.9781,470200000.0
2008-03-24 07:42:00,1.9781,1.97825,1.9781,1.97825,464900000.0
2008-03-24 07:43:00,1.97825,1.97825,1.9782,1.9782,446500000.0
2008-03-24 07:44:00,1.9782,1.9782,1.9777,1.9778,453100000.0
2008-03-24 07:45:00,1.9778,1.9778,1.9778,1.9778,613800000.0
2008-03-24 07:46:00,1.9778,1.9781,1.9778,1.9778,627800000.0
2008-03-24 07:47:00,1.9778,1.9778,1.9778,1.9778,613800000.0
2008-03-24 07:48:00,1.9778,1.97845,1.9778,1.97845,620700000.0
2008-03-24 07:49:00,1.97845,1.97845,1.97845,1.97845,218400000.0
2008-03-24 07:50:00,1.97845,1.97845,1.97845,1.97845,220800000.0
2008-03-24 07:51:00,1.97845,1.9793,1.97845,1.979,349800000.0
2008-03-24 07:52:00,1.979,1.9805,1.979,1.9805,170000000.0
2008-03-24 07:53:00,1.9805,1.98075,1.97885,1.9792,290000000.0
2008-03-24 07:54:00,1.9792,1.97945,1.9792,1.97935,296800000.0
2008-03-24 07:55:00,1.97935,1.97935,1.979,1.979,228000000.0
2008-03-24 07:56:00,1.979,1.97915,1.97835,1.97835,231000000.0
2008-03-24 07:57:00,1.97835,1.97885,1.97835,1.9787,595200000.0
2008-03-24 07:58:00,1.9787,1.9787,1.9787,1.9787,519200000.0
2008-03-24 07:59:00,1.9787,1.9792,1.9785,1.97875,645200000.0
2008-03-24 08:00:00,1.97875,1.97895,1.97875,1.97875,701300000.0
2008-03-24 08:01:00,1.97875,1.9792,1.97875,1.9788,475100000.0
2008-03-24 08:02:00,1.9788,1.97895,1.9785,1.9786,832100000.0
2008-03-24 08:03:00,1.9786,1.97885,1.97845,1.9785,1202200000.0
2008-03-24 08:04:00,1.9785,1.97865,1.97775,1.97775,775700000.0
2008-03-24 08:05:00,1.97755,1.978,1.97745,1.9777,380500000.0
2008-03-24 08:06:00,1.9777,1.9782,1.9777,1.978,991100000.0
2008-03-24 08:07:00,1.978,1.978,1.9776,1.9776,607500000.0
2008-03-24 08:08:00,1.9776,1.9776,1.9776,1.9776,623700000.0
2008-03-24 08:09:00,1.9776,1.9776,1.9776,1.9776,597300000.0
2008-03-24 08:10:00,1.9776,1.97775,1.9776,1.97765,779000000.0
2008-03-24 08:11:00,1.97765,1.9779,1.97765,1.9779,1259300000.0
2008-03-24 08:12:00,1.9779,1.9781,1.9779,1.9781,510000000.0
2008-03-24 08:13:00,1.9781,1.97825,1.9781,1.9782,706900000.0
2008-03-24 08:14:00,1.9782,1.9782,1.9776,1.9782,612000000.0
2008-03-24 08:15:00,1.9782,1.9784,1.9782,1.9783,534500000.0
2008-03-24 08:16:00,1.9783,1.9785,1.9783,1.9784,541400000.0
2008-03-24 08:17:00,1.9784,1.9784,1.9784,1.9784,617100000.0
2008-03-24 08:18:00,1.9784,1.9786,1.9784,1.9786,646400000.0
2008-03-24 08:19:00,1.9786,1.9786,1.9786,1.9786,594000000.0
2008-03-24 08:20:00,1.9786,1.9786,1.9786,1.9786,627000000.0
2008-03-24 08:21:00,1.9786,1.9786,1.9786,1.9786,603900000.0
2008-03-24 08:22:00,1.9786,1.9786,1.9786,1.9786,613800000.0
2008-03-24 08:23:00,1.9786,1.9787,1.9786,1.9787,535000000.0
2008-03-24 08:24:00,1.9787,1.9787,1.9787,1.9787,630300000.0
2008-03-24 08:25:00,1.9787,1.9788,1.9787,1.9788,409900000.0
2008-03-24 08:26:00,1.9788,1.9788,1.9784,1.97845,106500000.0
2008-03-24 08:27:00,1.97845,1.97855,1.97845,1.97855,111000000.0
2008-03-24 08:28:00,1.97855,1.97855,1.97855,1.97855,109800000.0
2008-03-24 08:29:00,1.97855,1.97855,1.97855,1.97855,109800000.0
2008-03-24 08:30:00,1.97855,1.97855,1.9784,1.9784,261600000.0
2008-03-24 08:31:00,1.9784,1.97855,1.9784,1.97855,619200000.0
2008-03-24 08:32:00,1.97855,1.97855,1.97855,1.97855,111600000.0
2008-03-24 08:33:00,1.97855,1.97855,1.97855,1.97855,111000000.0
2008-03-24 08:34:00,1.97855,1.9787,1.9784,1.9787,123400000.0
2008-03-24 08:35:00,1.9787,1.9787,1.9787,1.9787,110400000.0
2008-03-24 08:36:00,1.9787,1.9787,1.97865,1.97865,114600000.0
2008-03-24 08:37:00,1.97865,1.97865,1.97865,1.97865,111000000.0
2008-03-24 08:38:00,1.97865,1.97865,1.97865,1.97865,112800000.0
2008-03-24 08:39:00,1.97865,1.9792,1.9784,1.9792,264500000.0
2008-03-24 08:40:00,1.9792,1.9792,1.979,1.9792,557200000.0
2008-03-24 08:41:00,1.9792,1.97975,1.9792,1.97965,219600000.0
2008-03-24 08:42:00,1.97965,1.97965,1.9795,1.97965,134200000.0
2008-03-24 08:43:00,1.97965,1.98005,1.97955,1.97985,210800000.0
2008-03-24 08:44:00,1.97985,1.98015,1.97975,1.9801,114800000.0
2008-03-24 08:45:00,1.9801,1.9803,1.9798,1.98005,139000000.0
2008-03-24 08:46:00,1.98005,1.98025,1.97985,1.98005,129200000.0
2008-03-24 08:47:00,1.98005,1.98005,1.9799,1.97995,262600000.0
2008-03-24 08:48:00,1.97995,1.98015,1.97995,1.98005,138400000.0
2008-03-24 08:49:00,1.98005,1.98005,1.97935,1.97935,195600000.0
2008-03-24 08:50:00,1.97935,1.97985,1.9792,1.97965,217500000.0
2008-03-24 08:51:00,1.97965,1.98035,1.97955,1.9799,156200000.0
2008-03-24 08:52:00,1.9799,1.98045,1.9796,1.9803,340900000.0
2008-03-24 08:53:00,1.9803,1.9805,1.97995,1.98045,404900000.0
2008-03-24 08:54:00,1.98045,1.98065,1.98035,1.9804,231000000.0
2008-03-24 08:55:00,1.9804,1.98045,1.98035,1.98045,125600000.0
2008-03-24 08:56:00,1.98045,1.98045,1.97955,1.9803,153100000.0
2008-03-24 08:57:00,1.9803,1.9803,1.97965,1.97965,125000000.0
2008-03-24 08:58:00,1.97965,1.98,1.9795,1.98,133000000.0
2008-03-24 08:59:00,1.98,1.98025,1.98,1.9802,121200000.0
2008-03-24 09:00:00,1.98015,1.9804,1.9797,1.98025,146600000.0
2008-03-24 09:01:00,1.98025,1.98025,1.97985,1.97985,119200000.0
2008-03-24 09:02:00,1.97985,1.97995,1.97985,1.9799,109200000.0
2008-03-24 09:03:00,1.9799,1.9799,1.9799,1.9799,111600000.0
2008-03-24 09:04:00,1.9799,1.9799,1.9799,1.9799,112200000.0
2008-03-24 09:05:00,1.9799,1.9799,1.9798,1.9798,175600000.0
2008-03-24 09:06:00,1.9798,1.97985,1.9797,1.9798,362800000.0
2008-03-24 09:07:00,1.9798,1.9798,1.97955,1.97955,213200000.0
2008-03-24 09:08:00,1.97955,1.97955,1.97945,1.9795,201000000.0
2008-03-24 09:09:00,1.9795,1.97955,1.9794,1.9795,149700000.0
2008-03-24 09:10:00,1.9795,1.97965,1.9795,1.9795,195900000.0
2008-03-24 09:11:00,1.9795,1.97965,1.9795,1.9795,379600000.0
2008-03-24 09:12:00,1.9795,1.97955,1.9795,1.97955,261000000.0
2008-03-24 09:13:00,1.97955,1.9796,1.9795,1.9796,257200000.0
2008-03-24 09:14:00,1.9796,1.97975,1.9794,1.9795,800000000.0
2008-03-24 09:15:00,1.9795,1.9795,1.9794,1.9794,543600000.0
2008-03-24 09:16:00,1.9794,1.97945,1.9794,1.97945,711000000.0
2008-03-24 09:17:00,1.97945,1.97945,1.9794,1.97945,143000000.0
2008-03-24 09:18:00,1.97945,1.97945,1.97945,1.97945,111000000.0
2008-03-24 09:19:00,1.97945,1.97945,1.97945,1.97945,112200000.0
2008-03-24 09:20:00,1.97945,1.97945,1.9794,1.9794,332600000.0
2008-03-24 09:21:00,1.9794,1.97945,1.9794,1.97945,112800000.0
2008-03-24 09:22:00,1.97945,1.9795,1.97945,1.9795,395900000.0
2008-03-24 09:23:00,1.9795,1.9795,1.9793,1.9793,457500000.0
2008-03-24 09:24:00,1.9793,1.9793,1.9791,1.9791,490300000.0
2008-03-24 09:25:00,1.9791,1.9791,1.9791,1.9791,465000000.0
2008-03-24 09:26:00,1.9791,1.9791,1.9791,1.9791,465000000.0
2008-03-24 09:27:00,1.9791,1.9791,1.97895,1.9791,467700000.0
2008-03-24 09:28:00,1.9791,1.9791,1.9791,1.9791,457500000.0
2008-03-24 09:29:00,1.9791,1.9791,1.97895,1.979,62500000.0
2008-03-24 09:30:00,1.979,1.9791,1.97895,1.9791,52400000.0
2008-03-24 09:31:00,1.9791,1.9792,1.979,1.9792,202600000.0
2008-03-24 09:32:00,1.9792,1.97955,1.97905,1.97915,159400000.0
2008-03-24 09:33:00,1.97915,1.9798,1.97915,1.9798,213200000.0
2008-03-24 09:34:00,1.9798,1.9801,1.97925,1.9799,501600000.0
2008-03-24 09:35:00,1.9799,1.9801,1.97965,1.98,207200000.0
2008-03-24 09:36:00,1.98,1.98,1.97965,1.9799,115600000.0
2008-03-24 09:37:00,1.9799,1.98015,1.9799,1.9801,114600000.0
2008-03-24 09:38:00,1.9801,1.981,1.9801,1.981,116300000.0
2008-03-24 09:39:00,1.981,1.98125,1.981,1.98115,121600000.0
2008-03-24 09:40:00,1.9811,1.9811,1.9811,1.9811,115200000.0
2008-03-24 09:41:00,1.9811,1.9811,1.98055,1.98055,201400000.0
2008-03-24 09:42:00,1.98055,1.98055,1.97975,1.97975,241400000.0
2008-03-24 09:43:00,1.97975,1.98085,1.97945,1.9808,237800000.0
2008-03-24 09:44:00,1.9808,1.9808,1.9808,1.9808,115200000.0
2008-03-24 09:45:00,1.9808,1.9808,1.98055,1.98065,117200000.0
2008-03-24 09:46:00,1.98065,1.9807,1.9805,1.98055,112200000.0
2008-03-24 09:47:00,1.98055,1.9806,1.9804,1.9804,123600000.0
2008-03-24 09:48:00,1.9804,1.9804,1.9802,1.9802,114000000.0
2008-03-24 09:49:00,1.9802,1.9802,1.9802,1.9802,112800000.0
2008-03-24 09:50:00,1.9802,1.9802,1.9802,1.9802,81400000.0
2008-03-24 09:51:00,1.9802,1.9802,1.9802,1.9802,90500000.0
2008-03-24 09:52:00,1.9802,1.98025,1.9801,1.98025,126100000.0
2008-03-24 09:53:00,1.98025,1.9805,1.98025,1.9805,56100000.0
2008-03-24 09:54:00,1.9805,1.98075,1.98015,1.98075,408000000.0
2008-03-24 09:55:00,1.98075,1.98075,1.9803,1.9804,60700000.0
2008-03-24 09:56:00,1.9804,1.9804,1.9801,1.98015,86600000.0
2008-03-24 09:57:00,1.98015,1.9802,1.98,1.9801,69500000.0
2008-03-24 09:58:00,1.9801,1.9801,1.97995,1.97995,72700000.0
2008-03-24 09:59:00,1.97995,1.97995,1.97935,1.97975,91700000.0
2008-03-24 10:00:00,1.97975,1.97975,1.97925,1.97935,110400000.0
2008-03-24 10:01:00,1.97925,1.9797,1.97925,1.97945,482300000.0
2008-03-24 10:02:00,1.97945,1.98005,1.97945,1.98005,272100000.0
2008-03-24 10:03:00,1.98005,1.98005,1.9796,1.97965,103600000.0
2008-03-24 10:04:00,1.97965,1.9797,1.97955,1.97955,309800000.0
2008-03-24 10:05:00,1.97955,1.97965,1.97925,1.97925,442900000.0
2008-03-24 10:06:00,1.97925,1.97925,1.97915,1.97915,65800000.0
2008-03-24 10:07:00,1.97915,1.97915,1.97895,1.9791,68300000.0
2008-03-24 10:08:00,1.9791,1.9791,1.97875,1.9788,104800000.0
2008-03-24 10:09:00,1.97885,1.97925,1.97885,1.979,71900000.0
2008-03-24 10:10:00,1.979,1.97905,1.979,1.979,58200000.0
2008-03-24 10:11:00,1.979,1.97925,1.979,1.9791,67800000.0
2008-03-24 10:12:00,1.9791,1.97915,1.97885,1.97915,80800000.0
2008-03-24 10:13:00,1.97915,1.97945,1.97915,1.9793,209800000.0
2008-03-24 10:14:00,1.9793,1.9796,1.9792,1.9792,63200000.0
2008-03-24 10:15:00,1.9792,1.97925,1.9792,1.97925,55800000.0
2008-03-24 10:16:00,1.97925,1.97945,1.97925,1.9793,60900000.0
2008-03-24 10:17:00,1.9793,1.97945,1.9792,1.9794,62600000.0
2008-03-24 10:18:00,1.9794,1.9794,1.9793,1.97935,56100000.0
2008-03-24 10:19:00,1.97935,1.97935,1.9791,1.9791,65900000.0
2008-03-24 10:20:00,1.9791,1.97915,1.97845,1.979,118900000.0
2008-03-24 10:21:00,1.979,1.979,1.97855,1.9787,329800000.0
2008-03-24 10:22:00,1.9787,1.9788,1.9787,1.9788,178400000.0
2008-03-24 10:23:00,1.9788,1.9788,1.9787,1.9787,128500000.0
2008-03-24 10:24:00,1.9787,1.9787,1.9787,1.9787,218700000.0
2008-03-24 10:25:00,1.9787,1.9787,1.97835,1.97855,197800000.0
2008-03-24 10:26:00,1.97855,1.9789,1.97835,1.97845,115000000.0
2008-03-24 10:27:00,1.97845,1.9786,1.97845,1.9786,58800000.0
2008-03-24 10:28:00,1.9786,1.97865,1.9786,1.97865,55800000.0
2008-03-24 10:29:00,1.97865,1.9787,1.9786,1.97865,56100000.0
2008-03-24 10:30:00,1.97865,1.9787,1.9786,1.9787,59500000.0
2008-03-24 10:31:00,1.9787,1.9787,1.9786,1.97865,56500000.0
2008-03-24 10:32:00,1.97865,1.9788,1.9786,1.97875,42600000.0
2008-03-24 10:33:00,1.97875,1.97875,1.97865,1.9787,77200000.0
2008-03-24 10:34:00,1.9787,1.97875,1.9787,1.97875,147200000.0
2008-03-24 10:35:00,1.97875,1.9788,1.9787,1.97875,155200000.0
2008-03-24 10:36:00,1.97875,1.9792,1.97865,1.9792,150900000.0
2008-03-24 10:37:00,1.9792,1.9794,1.9791,1.9794,182300000.0
2008-03-24 10:38:00,1.9794,1.97945,1.9794,1.97945,321800000.0
2008-03-24 10:39:00,1.97945,1.9796,1.9794,1.9796,321100000.0
2008-03-24 10:40:00,1.9796,1.97985,1.97955,1.9796,324200000.0
2008-03-24 10:41:00,1.9796,1.9798,1.97955,1.97955,267400000.0
2008-03-24 10:42:00,1.97955,1.9798,1.97955,1.9798,277100000.0
2008-03-24 10:43:00,1.9798,1.9798,1.97965,1.97965,186000000.0
2008-03-24 10:44:00,1.97965,1.97995,1.97965,1.97995,178300000.0
2008-03-24 10:45:00,1.97995,1.98015,1.97995,1.98015,151600000.0
2008-03-24 10:46:00,1.98015,1.9802,1.9801,1.98015,152000000.0
2008-03-24 10:47:00,1.98015,1.98015,1.98015,1.98015,146400000.0
2008-03-24 10:48:00,1.98015,1.98015,1.98015,1.98015,151200000.0
2008-03-24 10:49:00,1.98015,1.9805,1.98015,1.9805,173500000.0
2008-03-24 10:50:00,1.9805,1.9807,1.9805,1.9807,243900000.0
2008-03-24 10:51:00,1.9807,1.9809,1.9807,1.98085,155900000.0
2008-03-24 10:52:00,1.98085,1.9814,1.9805,1.98105,277900000.0
2008-03-24 10:53:00,1.98105,1.9811,1.98085,1.981,155200000.0
2008-03-24 10:54:00,1.981,1.981,1.98085,1.981,154800000.0
2008-03-24 10:55:00,1.981,1.98105,1.981,1.981,146400000.0
2008-03-24 10:56:00,1.981,1.981,1.9809,1.98095,150400000.0
2008-03-24 10:57:00,1.98095,1.981,1.98095,1.98095,154400000.0
2008-03-24 10:58:00,1.98095,1.98095,1.9807,1.98075,161000000.0
2008-03-24 10:59:00,1.98075,1.98085,1.98075,1.98075,240800000.0
2008-03-24 11:00:00,1.98075,1.98075,1.9807,1.9807,160800000.0
2008-03-24 11:01:00,1.9807,1.9807,1.98065,1.98065,163400000.0
2008-03-24 11:02:00,1.98065,1.9809,1.98065,1.98085,150000000.0
2008-03-24 11:03:00,1.98085,1.98105,1.98085,1.981,148000000.0
2008-03-24 11:04:00,1.981,1.981,1.9809,1.9809,147200000.0
2008-03-24 11:05:00,1.9809,1.9809,1.98085,1.98085,146400000.0
2008-03-24 11:06:00,1.98085,1.98085,1.98085,1.98085,145600000.0
2008-03-24 11:07:00,1.98085,1.98085,1.98085,1.98085,152000000.0
2008-03-24 11:08:00,1.98085,1.98085,1.98085,1.98085,156000000.0
2008-03-24 11:09:00,1.98085,1.98085,1.98085,1.98085,150400000.0
2008-03-24 11:10:00,1.98085,1.98085,1.9808,1.98085,149200000.0
2008-03-24 11:11:00,1.98085,1.98085,1.98085,1.98085,144800000.0
2008-03-24 11:12:00,1.98085,1.98085,1.98075,1.98075,148800000.0
2008-03-24 11:13:00,1.98075,1.98075,1.9805,1.98055,153600000.0
2008-03-24 11:14:00,1.98055,1.98065,1.98055,1.98065,251200000.0
2008-03-24 11:15:00,1.98065,1.98065,1.98055,1.98065,212000000.0
2008-03-24 11:16:00,1.98065,1.98065,1.98065,1.98065,146400000.0
2008-03-24 11:17:00,1.98065,1.98065,1.98065,1.98065,153500000.0
2008-03-24 11:18:00,1.98065,1.98065,1.9805,1.9805,346800000.0
2008-03-24 11:19:00,1.9805,1.9805,1.9805,1.9805,462500000.0
2008-03-24 11:20:00,1.9805,1.98065,1.9805,1.98065,253100000.0
2008-03-24 11:21:00,1.98065,1.9807,1.98065,1.9807,146400000.0
2008-03-24 11:22:00,1.9807,1.9807,1.98045,1.9806,163000000.0
2008-03-24 11:23:00,1.9806,1.98065,1.9806,1.98065,149800000.0
2008-03-24 11:24:00,1.98065,1.98065,1.9806,1.9806,148000000.0
2008-03-24 11:25:00,1.9806,1.98065,1.9806,1.98065,149800000.0
2008-03-24 11:26:00,1.98065,1.98065,1.9806,1.9806,129900000.0
2008-03-24 11:27:00,1.9806,1.9806,1.9806,1.9806,56100000.0
2008-03-24 11:28:00,1.9806,1.9806,1.9806,1.9806,56400000.0
2008-03-24 11:29:00,1.9806,1.9809,1.9806,1.98075,89100000.0
2008-03-24 11:30:00,1.98075,1.98075,1.98075,1.98075,216600000.0
2008-03-24 11:31:00,1.98075,1.98085,1.98075,1.98085,218100000.0
2008-03-24 11:32:00,1.98085,1.981,1.98085,1.981,150300000.0
2008-03-24 11:33:00,1.981,1.9811,1.98095,1.98105,161300000.0
2008-03-24 11:34:00,1.98105,1.98115,1.981,1.98115,179100000.0
2008-03-24 11:35:00,1.98115,1.98115,1.9811,1.9811,174600000.0
2008-03-24 11:36:00,1.9811,1.98115,1.9811,1.98115,181800000.0
2008-03-24 11:37:00,1.98115,1.98115,1.98115,1.98115,148800000.0
2008-03-24 11:38:00,1.98115,1.9812,1.98115,1.9812,155000000.0
2008-03-24 11:39:00,1.9812,1.98125,1.9812,1.98125,148000000.0
2008-03-24 11:40:00,1.98125,1.98125,1.98125,1.98125,148000000.0
2008-03-24 11:41:00,1.98125,1.98125,1.98115,1.9812,195100000.0
2008-03-24 11:42:00,1.9812,1.98125,1.98115,1.98125,263000000.0
2008-03-24 11:43:00,1.98125,1.98125,1.98125,1.98125,150400000.0
2008-03-24 11:44:00,1.98125,1.98135,1.9812,1.98125,181600000.0
2008-03-24 11:45:00,1.98125,1.98135,1.98115,1.98115,153400000.0
2008-03-24 11:46:00,1.98115,1.98135,1.98115,1.9812,173300000.0
2008-03-24 11:47:00,1.9812,1.98135,1.98115,1.98135,271000000.0
2008-03-24 11:48:00,1.98135,1.98135,1.9812,1.98135,298400000.0
2008-03-24 11:49:00,1.98135,1.9819,1.98115,1.98155,274900000.0
2008-03-24 11:50:00,1.98155,1.9833,1.98155,1.98325,237900000.0
2008-03-24 11:51:00,1.98325,1.9834,1.98325,1.9834,312700000.0
2008-03-24 11:52:00,1.9834,1.9834,1.9832,1.9832,319200000.0
2008-03-24 11:53:00,1.9832,1.9833,1.9831,1.98325,260500000.0
2008-03-24 11:54:00,1.98325,1.98325,1.9827,1.983,204300000.0
2008-03-24 11:55:00,1.983,1.983,1.98285,1.98295,166400000.0
2008-03-24 11:56:00,1.98295,1.983,1.98295,1.983,197000000.0
2008-03-24 11:57:00,1.983,1.983,1.98295,1.98295,149600000.0
2008-03-24 11:58:00,1.98295,1.98305,1.98265,1.98265,235800000.0
2008-03-24 11:59:00,1.98265,1.9827,1.98265,1.98265,261100000.0
2008-03-24 12:00:00,1.98265,1.98275,1.9826,1.9826,271600000.0
2008-03-24 12:01:00,1.9826,1.9826,1.9826,1.9826,147200000.0
2008-03-24 12:02:00,1.9826,1.98265,1.98255,1.98255,165700000.0
2008-03-24 12:03:00,1.98255,1.9828,1.98245,1.98255,179900000.0
2008-03-24 12:04:00,1.98255,1.98255,1.9822,1.98245,288800000.0
2008-03-24 12:05:00,1.98245,1.98255,1.98245,1.98255,188700000.0
2008-03-24 12:06:00,1.98255,1.9832,1.98255,1.9832,88375000.0
2008-03-24 12:07:00,1.9832,1.98325,1.98295,1.98315,24425000.0
2008-03-24 12:08:00,1.98315,1.9837,1.98315,1.9837,166687500.0
2008-03-24 12:09:00,1.9837,1.9837,1.9835,1.9837,14450000.0
2008-03-24 12:10:00,1.9837,1.9837,1.9834,1.98365,15650000.0
2008-03-24 12:11:00,1.98365,1.984,1.98365,1.9839,66637500.0
2008-03-24 12:12:00,1.9839,1.9839,1.98325,1.98345,163387500.0
2008-03-24 12:13:00,1.98345,1.98355,1.98335,1.98355,155600000.0
2008-03-24 12:14:00,1.98355,1.9837,1.98295,1.983,230900000.0
2008-03-24 12:15:00,1.983,1.98395,1.983,1.98355,233200000.0
2008-03-24 12:16:00,1.98355,1.9842,1.98355,1.9837,291600000.0
2008-03-24 12:17:00,1.9837,1.98425,1.9835,1.98365,221200000.0
2008-03-24 12:18:00,1.98365,1.98385,1.9835,1.9835,299300000.0
2008-03-24 12:19:00,1.9835,1.9835,1.9831,1.98315,226000000.0
2008-03-24 12:20:00,1.98315,1.9836,1.98315,1.9835,216000000.0
2008-03-24 12:21:00,1.9835,1.9835,1.9833,1.9833,258200000.0
2008-03-24 12:22:00,1.9833,1.98355,1.98305,1.9833,178600000.0
2008-03-24 12:23:00,1.9833,1.9836,1.9829,1.9832,289500000.0
2008-03-24 12:24:00,1.983,1.98395,1.9829,1.98375,247700000.0
2008-03-24 12:25:00,1.98375,1.9838,1.9837,1.9837,200800000.0
2008-03-24 12:26:00,1.9837,1.9838,1.9837,1.98375,241200000.0
2008-03-24 12:27:00,1.98375,1.98385,1.98355,1.98385,170700000.0
2008-03-24 12:28:00,1.98385,1.98385,1.98365,1.9837,218200000.0
2008-03-24 12:29:00,1.9837,1.98385,1.9835,1.9838,188700000.0
2008-03-24 12:30:00,1.9838,1.9846,1.9837,1.9837,351400000.0
2008-03-24 12:31:00,1.9837,1.9838,1.9837,1.9838,439200000.0
2008-03-24 12:32:00,1.9838,1.9838,1.9837,1.9838,453600000.0
2008-03-24 12:33:00,1.9837,1.984,1.98355,1.9837,320800000.0
2008-03-24 12:34:00,1.9837,1.9837,1.9836,1.9836,374600000.0
2008-03-24 12:35:00,1.9836,1.9837,1.9835,1.9837,274000000.0
2008-03-24 12:36:00,1.9837,1.98385,1.9837,1.98385,297500000.0
2008-03-24 12:37:00,1.9839,1.9839,1.9839,1.9839,149600000.0
2008-03-24 12:38:00,1.9839,1.984,1.98385,1.98395,157100000.0
2008-03-24 12:39:00,1.98395,1.98425,1.9839,1.98395,162200000.0
2008-03-24 12:40:00,1.98395,1.98415,1.9838,1.98415,159200000.0
2008-03-24 12:41:00,1.98415,1.98415,1.9841,1.98415,149600000.0
2008-03-24 12:42:00,1.98415,1.9844,1.98405,1.98405,152000000.0
2008-03-24 12:43:00,1.98405,1.98415,1.9838,1.9838,184100000.0
2008-03-24 12:44:00,1.9838,1.98405,1.98375,1.9839,186400000.0
2008-03-24 12:45:00,1.9839,1.984,1.9839,1.984,105300000.0
2008-03-24 12:46:00,1.984,1.984,1.9839,1.9839,178800000.0
2008-03-24 12:47:00,1.9839,1.984,1.9839,1.9839,175300000.0
2008-03-24 12:48:00,1.9839,1.9839,1.9835,1.9835,214200000.0
2008-03-24 12:49:00,1.98355,1.9836,1.9829,1.9831,408800000.0
2008-03-24 12:50:00,1.9831,1.9831,1.98305,1.98305,272400000.0
2008-03-24 12:51:00,1.98305,1.98305,1.98305,1.98305,148800000.0
2008-03-24 12:52:00,1.98305,1.98305,1.98305,1.98305,148800000.0
2008-03-24 12:53:00,1.98305,1.98305,1.98295,1.98295,149600000.0
2008-03-24 12:54:00,1.98295,1.98305,1.9827,1.98305,220100000.0
2008-03-24 12:55:00,1.98305,1.98305,1.98265,1.983,273700000.0
2008-03-24 12:56:00,1.983,1.9839,1.9828,1.9839,232000000.0
2008-03-24 12:57:00,1.98395,1.9842,1.9835,1.9835,222100000.0
2008-03-24 12:58:00,1.9835,1.98395,1.9831,1.9834,342000000.0
2008-03-24 12:59:00,1.9834,1.9834,1.98285,1.9829,310800000.0
2008-03-24 13:00:00,1.9829,1.98315,1.9829,1.98315,170100000.0
2008-03-24 13:01:00,1.98315,1.9836,1.983,1.98305,211500000.0
2008-03-24 13:02:00,1.98305,1.98305,1.98295,1.98295,175900000.0
2008-03-24 13:03:00,1.98295,1.98295,1.98275,1.9829,152400000.0
2008-03-24 13:04:00,1.9829,1.9832,1.9829,1.9832,174600000.0
2008-03-24 13:05:00,1.9832,1.98335,1.98305,1.9831,176100000.0
2008-03-24 13:06:00,1.9831,1.98345,1.9831,1.9832,154600000.0
2008-03-24 13:07:00,1.9832,1.98345,1.9828,1.98335,179500000.0
2008-03-24 13:08:00,1.98335,1.98335,1.9827,1.98325,312200000.0
2008-03-24 13:09:00,1.98325,1.98335,1.983,1.98335,172900000.0
2008-03-24 13:10:00,1.98335,1.98335,1.98325,1.98335,149000000.0
2008-03-24 13:11:00,1.98335,1.9838,1.9831,1.98365,324400000.0
2008-03-24 13:12:00,1.98365,1.98365,1.9836,1.9836,153200000.0
2008-03-24 13:13:00,1.9836,1.9838,1.9834,1.9838,232400000.0
2008-03-24 13:14:00,1.9838,1.984,1.98365,1.98385,201200000.0
2008-03-24 13:15:00,1.98385,1.98485,1.98385,1.98445,157800000.0
2008-03-24 13:16:00,1.98445,1.98445,1.9843,1.98445,152500000.0
2008-03-24 13:17:00,1.98445,1.9846,1.9841,1.9841,166000000.0
2008-03-24 13:18:00,1.9841,1.98435,1.98405,1.98415,244000000.0
2008-03-24 13:19:00,1.98415,1.9843,1.98415,1.9843,243900000.0
2008-03-24 13:20:00,1.9843,1.9845,1.98425,1.98435,183600000.0
2008-03-24 13:21:00,1.98435,1.9845,1.9842,1.9843,199300000.0
2008-03-24 13:22:00,1.9843,1.98445,1.9842,1.9842,552100000.0
2008-03-24 13:23:00,1.9842,1.9843,1.9841,1.9841,903100000.0
2008-03-24 13:24:00,1.9841,1.9844,1.9841,1.98435,477700000.0
2008-03-24 13:25:00,1.98435,1.9844,1.98435,1.98435,165000000.0
2008-03-24 13:26:00,1.98435,1.98435,1.9843,1.9843,155500000.0
2008-03-24 13:27:00,1.9843,1.9844,1.9843,1.9843,166400000.0
2008-03-24 13:28:00,1.9843,1.9843,1.9843,1.9843,148000000.0
2008-03-24 13:29:00,1.9843,1.98435,1.9843,1.98435,149800000.0
2008-03-24 13:30:00,1.98435,1.9844,1.98435,1.9844,148200000.0
2008-03-24 13:31:00,1.9844,1.9844,1.98435,1.98435,207200000.0
2008-03-24 13:32:00,1.98435,1.98435,1.98425,1.98425,220600000.0
2008-03-24 13:33:00,1.98425,1.98425,1.9842,1.9842,304000000.0
2008-03-24 13:34:00,1.9842,1.9842,1.98405,1.98415,192000000.0
2008-03-24 13:35:00,1.9841,1.98425,1.98405,1.98425,179200000.0
2008-03-24 13:36:00,1.98425,1.98425,1.98415,1.98425,260200000.0
2008-03-24 13:37:00,1.98425,1.9843,1.9842,1.98425,189000000.0
2008-03-24 13:38:00,1.98425,1.98425,1.984,1.9842,185700000.0
2008-03-24 13:39:00,1.9842,1.9844,1.984,1.9842,214400000.0
2008-03-24 13:40:00,1.9842,1.98425,1.98415,1.98415,232000000.0
2008-03-24 13:41:00,1.98415,1.9842,1.9841,1.9842,175600000.0
2008-03-24 13:42:00,1.9842,1.9842,1.98405,1.9841,301800000.0
2008-03-24 13:43:00,1.9841,1.9841,1.9839,1.9841,353400000.0
2008-03-24 13:44:00,1.9841,1.9841,1.98395,1.984,410200000.0
2008-03-24 13:45:00,1.984,1.984,1.9838,1.98395,173700000.0
2008-03-24 13:46:00,1.98395,1.98405,1.9839,1.98405,306000000.0
2008-03-24 13:47:00,1.98405,1.9842,1.9836,1.9837,376900000.0
2008-03-24 13:48:00,1.9837,1.98385,1.98355,1.9836,331800000.0
2008-03-24 13:49:00,1.9836,1.98375,1.9835,1.9837,285200000.0
2008-03-24 13:50:00,1.9837,1.9837,1.98325,1.98325,686400000.0
2008-03-24 13:51:00,1.98325,1.9835,1.98325,1.9834,597500000.0
2008-03-24 13:52:00,1.9834,1.98365,1.9833,1.9836,400100000.0
2008-03-24 13:53:00,1.9836,1.98385,1.9836,1.98385,174200000.0
2008-03-24 13:54:00,1.98385,1.98385,1.98365,1.9837,153800000.0
2008-03-24 13:55:00,1.9837,1.9839,1.9837,1.9839,150000000.0
2008-03-24 13:56:00,1.9839,1.9841,1.9838,1.98405,530000000.0
2008-03-24 13:57:00,1.98405,1.98435,1.984,1.9841,217500000.0
2008-03-24 13:58:00,1.9841,1.98425,1.98405,1.98405,297800000.0
2008-03-24 13:59:00,1.9841,1.98415,1.9835,1.9836,330200000.0
2008-03-24 14:00:00,1.9836,1.98375,1.9834,1.9835,192900000.0
2008-03-24 14:01:00,1.98355,1.98355,1.9834,1.98355,222400000.0
2008-03-24 14:02:00,1.98355,1.98355,1.9835,1.98355,175500000.0
2008-03-24 14:03:00,1.98355,1.98355,1.9835,1.98355,185400000.0
2008-03-24 14:04:00,1.98355,1.98355,1.9834,1.98345,175100000.0
2008-03-24 14:05:00,1.98345,1.98345,1.98305,1.9831,190800000.0
2008-03-24 14:06:00,1.9831,1.9832,1.98265,1.98275,371700000.0
2008-03-24 14:07:00,1.98275,1.98285,1.9825,1.9825,413900000.0
2008-03-24 14:08:00,1.9826,1.98265,1.9825,1.9825,663700000.0
2008-03-24 14:09:00,1.9825,1.9825,1.9814,1.98195,253000000.0
2008-03-24 14:10:00,1.98195,1.982,1.9816,1.98165,204300000.0
2008-03-24 14:11:00,1.98165,1.9819,1.98165,1.98175,282200000.0
2008-03-24 14:12:00,1.98175,1.9818,1.98135,1.9817,293300000.0
2008-03-24 14:13:00,1.9817,1.9818,1.9815,1.9815,311400000.0
2008-03-24 14:14:00,1.9815,1.98175,1.9815,1.9816,276700000.0
2008-03-24 14:15:00,1.9816,1.9816,1.9813,1.9813,273100000.0
2008-03-24 14:16:00,1.9813,1.9813,1.98065,1.9807,547400000.0
2008-03-24 14:17:00,1.9807,1.98085,1.9807,1.98075,380900000.0
2008-03-24 14:18:00,1.98075,1.9808,1.98075,1.9808,221800000.0
2008-03-24 14:19:00,1.9808,1.9812,1.9806,1.98115,383200000.0
2008-03-24 14:20:00,1.9812,1.9815,1.98105,1.9815,423400000.0
2008-03-24 14:21:00,1.9815,1.9815,1.98135,1.9814,231200000.0
2008-03-24 14:22:00,1.9814,1.9815,1.98135,1.98135,241200000.0
2008-03-24 14:23:00,1.98135,1.9818,1.98135,1.9818,586700000.0
2008-03-24 14:24:00,1.9818,1.9822,1.9818,1.982,545800000.0
2008-03-24 14:25:00,1.982,1.98215,1.9817,1.98205,190900000.0
2008-03-24 14:26:00,1.98205,1.9822,1.9819,1.9819,278800000.0
2008-03-24 14:27:00,1.9819,1.98195,1.9818,1.9818,188000000.0
2008-03-24 14:28:00,1.9819,1.9822,1.98175,1.9819,221700000.0
2008-03-24 14:29:00,1.9819,1.9819,1.9816,1.9816,482400000.0
2008-03-24 14:30:00,1.9816,1.9817,1.9816,1.9817,631800000.0
2008-03-24 14:31:00,1.9817,1.98205,1.9817,1.98205,402900000.0
2008-03-24 14:32:00,1.98205,1.98225,1.98205,1.98225,159400000.0
2008-03-24 14:33:00,1.98225,1.98225,1.98225,1.98225,146400000.0
2008-03-24 14:34:00,1.98225,1.98225,1.98225,1.98225,148800000.0
2008-03-24 14:35:00,1.98225,1.98225,1.98225,1.98225,146400000.0
2008-03-24 14:36:00,1.98225,1.98225,1.98225,1.98225,148800000.0
2008-03-24 14:37:00,1.98225,1.98225,1.98225,1.98225,147200000.0
2008-03-24 14:38:00,1.98225,1.98225,1.98225,1.98225,144000000.0
2008-03-24 14:39:00,1.98225,1.98225,1.98205,1.98205,266200000.0
2008-03-24 14:40:00,1.98205,1.98225,1.982,1.98205,220800000.0
2008-03-24 14:41:00,1.98205,1.9822,1.982,1.982,286100000.0
2008-03-24 14:42:00,1.982,1.982,1.9815,1.9816,283600000.0
2008-03-24 14:43:00,1.9816,1.9817,1.98145,1.9815,404000000.0
2008-03-24 14:44:00,1.9815,1.9817,1.98135,1.9817,445600000.0
2008-03-24 14:45:00,1.9817,1.9817,1.9816,1.9816,158200000.0
2008-03-24 14:46:00,1.9816,1.9818,1.9815,1.9818,166500000.0
2008-03-24 14:47:00,1.9818,1.9818,1.98175,1.98175,155500000.0
2008-03-24 14:48:00,1.98175,1.9821,1.98165,1.9821,228600000.0
2008-03-24 14:49:00,1.9821,1.98215,1.98205,1.98205,167600000.0
2008-03-24 14:50:00,1.98205,1.9821,1.982,1.982,303900000.0
2008-03-24 14:51:00,1.982,1.98205,1.9819,1.982,558600000.0
2008-03-24 14:52:00,1.982,1.982,1.98175,1.9819,384500000.0
2008-03-24 14:53:00,1.9819,1.98195,1.9811,1.9811,237200000.0
2008-03-24 14:54:00,1.98105,1.98145,1.98105,1.9814,164200000.0
2008-03-24 14:55:00,1.9814,1.9815,1.98135,1.98145,210000000.0
2008-03-24 14:56:00,1.9815,1.98185,1.98145,1.9818,449800000.0
2008-03-24 14:57:00,1.9818,1.98185,1.9818,1.98185,155000000.0
2008-03-24 14:58:00,1.98185,1.9819,1.98185,1.9819,168000000.0
2008-03-24 14:59:00,1.9819,1.9819,1.9816,1.98165,225100000.0
2008-03-24 15:00:00,1.98165,1.98175,1.9816,1.98175,414400000.0
2008-03-24 15:01:00,1.98175,1.98175,1.9816,1.98165,191400000.0
2008-03-24 15:02:00,1.98165,1.98165,1.98165,1.98165,148000000.0
2008-03-24 15:03:00,1.98165,1.9819,1.9816,1.9818,361300000.0
2008-03-24 15:04:00,1.9818,1.9822,1.9818,1.98215,389000000.0
2008-03-24 15:05:00,1.98215,1.9831,1.982,1.983,302500000.0
2008-03-24 15:06:00,1.983,1.98305,1.9821,1.9825,262200000.0
2008-03-24 15:07:00,1.9825,1.98265,1.9824,1.9826,292000000.0
2008-03-24 15:08:00,1.9826,1.98265,1.98255,1.98255,170000000.0
2008-03-24 15:09:00,1.98255,1.9826,1.98205,1.9825,179400000.0
2008-03-24 15:10:00,1.9825,1.98275,1.9825,1.98275,178600000.0
2008-03-24 15:11:00,1.98275,1.98275,1.98265,1.9827,149700000.0
2008-03-24 15:12:00,1.9827,1.9828,1.98265,1.9828,271500000.0
2008-03-24 15:13:00,1.9828,1.98335,1.9828,1.9833,149900000.0
2008-03-24 15:14:00,1.9833,1.9834,1.98325,1.9833,219200000.0
2008-03-24 15:15:00,1.9833,1.9833,1.9828,1.98305,251100000.0
2008-03-24 15:16:00,1.98305,1.98355,1.98305,1.98355,201200000.0
2008-03-24 15:17:00,1.98355,1.98375,1.9835,1.98355,254300000.0
2008-03-24 15:18:00,1.98355,1.9837,1.98355,1.9837,279300000.0
2008-03-24 15:19:00,1.9837,1.98385,1.98325,1.9836,206600000.0
2008-03-24 15:20:00,1.9836,1.9836,1.98325,1.98335,208900000.0
2008-03-24 15:21:00,1.98335,1.9835,1.98325,1.98325,211500000.0
2008-03-24 15:22:00,1.98325,1.9837,1.98325,1.98355,280800000.0
2008-03-24 15:23:00,1.98355,1.98365,1.98295,1.98315,237400000.0
2008-03-24 15:24:00,1.9831,1.98355,1.98305,1.98315,184100000.0
2008-03-24 15:25:00,1.98315,1.98355,1.98315,1.98355,152100000.0
2008-03-24 15:26:00,1.98355,1.98385,1.9835,1.98375,191600000.0
2008-03-24 15:27:00,1.98375,1.9839,1.98345,1.9839,235500000.0
2008-03-24 15:28:00,1.9839,1.98435,1.98375,1.98415,180900000.0
2008-03-24 15:29:00,1.98415,1.9842,1.984,1.9842,223300000.0
2008-03-24 15:30:00,1.9842,1.98425,1.98415,1.98425,170100000.0
2008-03-24 15:31:00,1.98425,1.98435,1.9842,1.9842,174000000.0
2008-03-24 15:32:00,1.9842,1.98425,1.98395,1.98405,165400000.0
2008-03-24 15:33:00,1.98405,1.98405,1.98385,1.984,166500000.0
2008-03-24 15:34:00,1.984,1.984,1.98375,1.98375,153200000.0
2008-03-24 15:35:00,1.98375,1.98375,1.98285,1.98295,218200000.0
2008-03-24 15:36:00,1.98295,1.9831,1.98295,1.98305,163200000.0
2008-03-24 15:37:00,1.98305,1.98335,1.98295,1.983,191300000.0
2008-03-24 15:38:00,1.983,1.98315,1.9828,1.98305,360200000.0
2008-03-24 15:39:00,1.98305,1.9831,1.98285,1.98295,171400000.0
2008-03-24 15:40:00,1.98295,1.98315,1.9828,1.98285,176600000.0
2008-03-24 15:41:00,1.98285,1.9829,1.9825,1.9825,604800000.0
2008-03-24 15:42:00,1.9825,1.98265,1.98215,1.98215,347800000.0
2008-03-24 15:43:00,1.98215,1.98215,1.9815,1.9817,521700000.0
2008-03-24 15:44:00,1.9817,1.9824,1.9817,1.9818,228900000.0
2008-03-24 15:45:00,1.9818,1.98225,1.98175,1.98225,176400000.0
2008-03-24 15:46:00,1.98225,1.9823,1.98215,1.98225,179900000.0
2008-03-24 15:47:00,1.98225,1.98225,1.9819,1.9822,294000000.0
2008-03-24 15:48:00,1.9822,1.9826,1.98215,1.9826,172400000.0
2008-03-24 15:49:00,1.9826,1.9826,1.98255,1.98255,355600000.0
2008-03-24 15:50:00,1.98255,1.98265,1.98175,1.98215,292300000.0
2008-03-24 15:51:00,1.98215,1.9825,1.98185,1.982,279700000.0
2008-03-24 15:52:00,1.982,1.98215,1.9817,1.982,183900000.0
2008-03-24 15:53:00,1.982,1.982,1.9817,1.9817,160200000.0
2008-03-24 15:54:00,1.9817,1.9817,1.98165,1.98165,147200000.0
2008-03-24 15:55:00,1.98165,1.98165,1.9812,1.9814,302900000.0
2008-03-24 15:56:00,1.9814,1.9814,1.98065,1.9808,450600000.0
2008-03-24 15:57:00,1.9808,1.98155,1.9808,1.9812,392300000.0
2008-03-24 15:58:00,1.9812,1.9829,1.9812,1.9824,470100000.0
2008-03-24 15:59:00,1.9824,1.9825,1.9818,1.982,274900000.0
2008-03-24 16:00:00,1.982,1.982,1.98065,1.98115,399100000.0
2008-03-24 16:01:00,1.98115,1.98155,1.981,1.9815,252800000.0
2008-03-24 16:02:00,1.9815,1.9815,1.9806,1.9806,327300000.0
2008-03-24 16:03:00,1.9806,1.9807,1.98045,1.9806,533400000.0
2008-03-24 16:04:00,1.9806,1.98065,1.97995,1.98005,437000000.0
2008-03-24 16:05:00,1.98005,1.9801,1.97915,1.97925,353900000.0
2008-03-24 16:06:00,1.97925,1.9793,1.979,1.979,429600000.0
2008-03-24 16:07:00,1.97905,1.9792,1.9786,1.97895,430400000.0
2008-03-24 16:08:00,1.9789,1.9789,1.97815,1.9784,518000000.0
2008-03-24 16:09:00,1.9784,1.9789,1.97825,1.97875,426900000.0
2008-03-24 16:10:00,1.97875,1.9789,1.97865,1.9788,507500000.0
2008-03-24 16:11:00,1.9788,1.9788,1.97825,1.97835,251700000.0
2008-03-24 16:12:00,1.9783,1.9783,1.9777,1.9779,239800000.0
2008-03-24 16:13:00,1.9779,1.9786,1.9779,1.97855,239300000.0
2008-03-24 16:14:00,1.97855,1.97915,1.97855,1.97905,195100000.0
2008-03-24 16:15:00,1.97905,1.9791,1.97875,1.9789,216500000.0
2008-03-24 16:16:00,1.9789,1.97895,1.9785,1.9786,211100000.0
2008-03-24 16:17:00,1.97855,1.9792,1.9785,1.9792,193200000.0
2008-03-24 16:18:00,1.9792,1.98035,1.9792,1.98035,253400000.0
2008-03-24 16:19:00,1.98035,1.98065,1.9801,1.98065,263400000.0
2008-03-24 16:20:00,1.98065,1.98065,1.97935,1.9801,342700000.0
2008-03-24 16:21:00,1.9801,1.9807,1.9798,1.9807,183200000.0
2008-03-24 16:22:00,1.9808,1.98115,1.9806,1.98065,205400000.0
2008-03-24 16:23:00,1.9806,1.98115,1.98045,1.98085,164700000.0
2008-03-24 16:24:00,1.98085,1.98125,1.9808,1.9812,205000000.0
2008-03-24 16:25:00,1.9812,1.98125,1.981,1.98125,191900000.0
2008-03-24 16:26:00,1.98125,1.9815,1.98125,1.9813,217100000.0
2008-03-24 16:27:00,1.9813,1.9814,1.9809,1.9811,186100000.0
2008-03-24 16:28:00,1.9811,1.9813,1.9808,1.9808,176500000.0
2008-03-24 16:29:00,1.9808,1.9815,1.9808,1.98145,219700000.0
2008-03-24 16:30:00,1.98145,1.9818,1.9812,1.9815,178800000.0
2008-03-24 16:31:00,1.9815,1.9822,1.98145,1.9818,228500000.0
2008-03-24 16:32:00,1.982,1.9826,1.9818,1.98255,192100000.0
2008-03-24 16:33:00,1.98255,1.98295,1.9822,1.98295,176200000.0
2008-03-24 16:34:00,1.98295,1.9832,1.98265,1.983,271500000.0
2008-03-24 16:35:00,1.983,1.98335,1.983,1.9832,405800000.0
2008-03-24 16:36:00,1.9832,1.9837,1.9832,1.9833,199700000.0
2008-03-24 16:37:00,1.9833,1.9834,1.98325,1.9833,170600000.0
2008-03-24 16:38:00,1.9833,1.9833,1.9826,1.9826,152800000.0
2008-03-24 16:39:00,1.9826,1.98265,1.98255,1.98265,152100000.0
2008-03-24 16:40:00,1.98265,1.98285,1.98245,1.9825,194200000.0
2008-03-24 16:41:00,1.9825,1.9825,1.98175,1.98175,212600000.0
2008-03-24 16:42:00,1.98175,1.982,1.98175,1.9818,178100000.0
2008-03-24 16:43:00,1.9817,1.9817,1.9805,1.98075,212800000.0
2008-03-24 16:44:00,1.98075,1.9825,1.9807,1.9822,204900000.0
2008-03-24 16:45:00,1.9822,1.9822,1.98145,1.98145,217600000.0
2008-03-24 16:46:00,1.98145,1.98145,1.9809,1.98115,164500000.0
2008-03-24 16:47:00,1.9811,1.98125,1.9809,1.98115,188500000.0
2008-03-24 16:48:00,1.98115,1.982,1.981,1.982,254600000.0
2008-03-24 16:49:00,1.982,1.98205,1.9819,1.982,174700000.0
2008-03-24 16:50:00,1.982,1.9822,1.98195,1.98205,227300000.0
2008-03-24 16:51:00,1.98205,1.9824,1.98195,1.98235,257200000.0
2008-03-24 16:52:00,1.98235,1.98305,1.98235,1.98285,205300000.0
2008-03-24 16:53:00,1.98285,1.98285,1.9826,1.98275,177800000.0
2008-03-24 16:54:00,1.9827,1.9828,1.98145,1.9816,268200000.0
2008-03-24 16:55:00,1.9816,1.9816,1.9808,1.9808,422200000.0
2008-03-24 16:56:00,1.9808,1.98095,1.9807,1.9809,173600000.0
2008-03-24 16:57:00,1.9809,1.98095,1.9807,1.98095,156600000.0
2008-03-24 16:58:00,1.98095,1.98135,1.98095,1.98115,163500000.0
2008-03-24 16:59:00,1.98115,1.9816,1.98115,1.98155,151600000.0
2008-03-24 17:00:00,1.98155,1.9816,1.9815,1.9815,312800000.0
2008-03-24 17:01:00,1.9815,1.9815,1.98105,1.98135,305200000.0
2008-03-24 17:02:00,1.98135,1.9815,1.98115,1.9814,151300000.0
2008-03-24 17:03:00,1.9814,1.9815,1.98075,1.9808,267400000.0
2008-03-24 17:04:00,1.9808,1.9808,1.97965,1.97985,292200000.0
2008-03-24 17:05:00,1.97985,1.9802,1.97955,1.9802,166000000.0
2008-03-24 17:06:00,1.98025,1.9806,1.98025,1.9804,161800000.0
2008-03-24 17:07:00,1.9804,1.9804,1.9803,1.9804,159600000.0
2008-03-24 17:08:00,1.9804,1.9806,1.98025,1.98055,207200000.0
2008-03-24 17:09:00,1.98055,1.98075,1.9805,1.9806,209400000.0
2008-03-24 17:10:00,1.9806,1.9806,1.98025,1.98025,147200000.0
2008-03-24 17:11:00,1.98025,1.9803,1.98005,1.98015,148600000.0
2008-03-24 17:12:00,1.98015,1.98025,1.98015,1.9802,240800000.0
2008-03-24 17:13:00,1.9802,1.98075,1.98015,1.9805,191000000.0
2008-03-24 17:14:00,1.9805,1.9809,1.9805,1.9809,174600000.0
2008-03-24 17:15:00,1.9809,1.981,1.98085,1.98085,200200000.0
2008-03-24 17:16:00,1.98085,1.98205,1.9808,1.98115,250100000.0
2008-03-24 17:17:00,1.98115,1.98125,1.9808,1.9808,184600000.0
2008-03-24 17:18:00,1.9808,1.9811,1.9808,1.981,171400000.0
2008-03-24 17:19:00,1.981,1.9814,1.9808,1.98135,184400000.0
2008-03-24 17:20:00,1.9814,1.98195,1.9814,1.98195,208200000.0
2008-03-24 17:21:00,1.98185,1.9821,1.98175,1.9821,231000000.0
2008-03-24 17:22:00,1.9821,1.98285,1.9821,1.9828,191100000.0
2008-03-24 17:23:00,1.9828,1.983,1.9826,1.983,197300000.0
2008-03-24 17:24:00,1.983,1.9836,1.983,1.9834,238400000.0
2008-03-24 17:25:00,1.9834,1.9834,1.98305,1.9832,185800000.0
2008-03-24 17:26:00,1.9832,1.98355,1.9832,1.98335,159600000.0
2008-03-24 17:27:00,1.98335,1.9836,1.9833,1.98335,166000000.0
2008-03-24 17:28:00,1.98335,1.98335,1.98305,1.98315,150800000.0
2008-03-24 17:29:00,1.98315,1.98325,1.983,1.9832,213000000.0
2008-03-24 17:30:00,1.9832,1.9833,1.9832,1.98325,166400000.0
2008-03-24 17:31:00,1.98325,1.9834,1.9832,1.98325,176000000.0
2008-03-24 17:32:00,1.98325,1.98355,1.98325,1.98355,165400000.0
2008-03-24 17:33:00,1.98355,1.9839,1.98355,1.9839,170000000.0
2008-03-24 17:34:00,1.9839,1.9839,1.9833,1.9833,204800000.0
2008-03-24 17:35:00,1.9833,1.9833,1.98305,1.98305,158400000.0
2008-03-24 17:36:00,1.98305,1.98305,1.9828,1.9828,197600000.0
2008-03-24 17:37:00,1.9828,1.9828,1.9825,1.9826,152400000.0
2008-03-24 17:38:00,1.9826,1.98275,1.9826,1.9827,156600000.0
2008-03-24 17:39:00,1.9827,1.9827,1.9824,1.9825,157200000.0
2008-03-24 17:40:00,1.9825,1.98255,1.98205,1.98205,191600000.0
2008-03-24 17:41:00,1.98205,1.9822,1.982,1.98215,165800000.0
2008-03-24 17:42:00,1.98215,1.9822,1.98185,1.98185,198200000.0
2008-03-24 17:43:00,1.98185,1.98185,1.98175,1.98175,168800000.0
2008-03-24 17:44:00,1.98175,1.9826,1.98175,1.9826,155400000.0
2008-03-24 17:45:00,1.9826,1.9828,1.98255,1.98275,146600000.0
2008-03-24 17:46:00,1.9828,1.98315,1.98275,1.98285,157600000.0
2008-03-24 17:47:00,1.98285,1.98345,1.9828,1.9828,174800000.0
2008-03-24 17:48:00,1.9828,1.9828,1.98245,1.98255,151200000.0
2008-03-24 17:49:00,1.98255,1.9826,1.98245,1.98245,151200000.0
2008-03-24 17:50:00,1.98245,1.98305,1.9824,1.98305,192800000.0
2008-03-24 17:51:00,1.98305,1.98325,1.98305,1.98325,155400000.0
2008-03-24 17:52:00,1.98325,1.9837,1.98325,1.9837,164800000.0
2008-03-24 17:53:00,1.9837,1.98395,1.9837,1.98395,149600000.0
2008-03-24 17:54:00,1.98395,1.9845,1.98345,1.9845,235400000.0
2008-03-24 17:55:00,1.9845,1.9851,1.98445,1.98495,307200000.0
2008-03-24 17:56:00,1.98495,1.9854,1.9849,1.9854,188900000.0
2008-03-24 17:57:00,1.9855,1.9855,1.98485,1.98485,198200000.0
2008-03-24 17:58:00,1.98485,1.98485,1.98455,1.98465,208700000.0
2008-03-24 17:59:00,1.98465,1.9851,1.9846,1.98505,157800000.0
2008-03-24 18:00:00,1.98505,1.98545,1.98505,1.9853,171600000.0
2008-03-24 18:01:00,1.9853,1.98555,1.9853,1.98555,152200000.0
2008-03-24 18:02:00,1.98555,1.9856,1.9853,1.9853,157200000.0
2008-03-24 18:03:00,1.9853,1.98575,1.9853,1.9856,158000000.0
2008-03-24 18:04:00,1.9856,1.98575,1.9853,1.9853,206600000.0
2008-03-24 18:05:00,1.9853,1.9856,1.98515,1.98515,177800000.0
2008-03-24 18:06:00,1.98515,1.9853,1.98505,1.98515,158400000.0
2008-03-24 18:07:00,1.98515,1.98515,1.985,1.98505,149600000.0
2008-03-24 18:08:00,1.98505,1.98505,1.98425,1.98425,206600000.0
2008-03-24 18:09:00,1.98425,1.98445,1.9837,1.98405,168200000.0
2008-03-24 18:10:00,1.98405,1.98425,1.98395,1.984,177400000.0
2008-03-24 18:11:00,1.984,1.98405,1.98375,1.98375,146900000.0
2008-03-24 18:12:00,1.98375,1.98385,1.98375,1.98385,156300000.0
2008-03-24 18:13:00,1.98385,1.98385,1.98375,1.98375,114800000.0
2008-03-24 18:14:00,1.98375,1.9838,1.98365,1.98375,194700000.0
2008-03-24 18:15:00,1.98375,1.984,1.98375,1.98375,207200000.0
2008-03-24 18:16:00,1.98375,1.98405,1.98365,1.98375,213000000.0
2008-03-24 18:17:00,1.98375,1.98395,1.9836,1.9838,219400000.0
2008-03-24 18:18:00,1.9838,1.9852,1.9838,1.98495,291900000.0
2008-03-24 18:19:00,1.98495,1.9856,1.98495,1.9856,330600000.0
2008-03-24 18:20:00,1.9856,1.98585,1.98545,1.9856,241200000.0
2008-03-24 18:21:00,1.9856,1.9856,1.9853,1.9855,171200000.0
2008-03-24 18:22:00,1.9855,1.9855,1.9855,1.9855,211200000.0
2008-03-24 18:23:00,1.9855,1.9855,1.9851,1.9851,154400000.0
2008-03-24 18:24:00,1.9851,1.98535,1.9848,1.98515,195600000.0
2008-03-24 18:25:00,1.98515,1.9854,1.9851,1.9854,201400000.0
2008-03-24 18:26:00,1.9854,1.98575,1.9854,1.9855,292900000.0
2008-03-24 18:27:00,1.9855,1.9857,1.98525,1.9854,194800000.0
2008-03-24 18:28:00,1.9854,1.9854,1.9851,1.9851,145600000.0
2008-03-24 18:29:00,1.98505,1.98535,1.985,1.9852,149400000.0
2008-03-24 18:30:00,1.9852,1.98525,1.9851,1.9851,151600000.0
2008-03-24 18:31:00,1.9851,1.9852,1.98475,1.9849,201200000.0
2008-03-24 18:32:00,1.9849,1.98515,1.9846,1.9846,171600000.0
2008-03-24 18:33:00,1.9846,1.9848,1.9843,1.9847,171400000.0
2008-03-24 18:34:00,1.9847,1.98475,1.9847,1.98475,148000000.0
2008-03-24 18:35:00,1.98475,1.98475,1.98475,1.98475,147200000.0
2008-03-24 18:36:00,1.98475,1.98495,1.98475,1.98495,148800000.0
2008-03-24 18:37:00,1.98495,1.985,1.98495,1.98495,149200000.0
2008-03-24 18:38:00,1.98495,1.98495,1.98465,1.98465,163200000.0
2008-03-24 18:39:00,1.98465,1.98505,1.98465,1.98505,180200000.0
2008-03-24 18:40:00,1.98505,1.98555,1.9849,1.9854,176400000.0
2008-03-24 18:41:00,1.9854,1.9856,1.9854,1.9854,184600000.0
2008-03-24 18:42:00,1.9854,1.98565,1.98535,1.9856,159800000.0
2008-03-24 18:43:00,1.9856,1.98585,1.9856,1.98585,186400000.0
2008-03-24 18:44:00,1.98585,1.98595,1.98585,1.98585,148800000.0
2008-03-24 18:45:00,1.98585,1.9859,1.98585,1.98585,148400000.0
2008-03-24 18:46:00,1.98585,1.9859,1.9858,1.98585,271000000.0
2008-03-24 18:47:00,1.98585,1.98615,1.9857,1.98615,159200000.0
2008-03-24 18:48:00,1.98615,1.98635,1.98615,1.98625,176400000.0
2008-03-24 18:49:00,1.98625,1.9868,1.9862,1.98675,289200000.0
2008-03-24 18:50:00,1.98675,1.9868,1.98635,1.98645,301600000.0
2008-03-24 18:51:00,1.9864,1.9864,1.9858,1.98585,269800000.0
2008-03-24 18:52:00,1.98585,1.9861,1.98585,1.98585,166600000.0
2008-03-24 18:53:00,1.98585,1.98585,1.9848,1.98505,154500000.0
2008-03-24 18:54:00,1.98505,1.9852,1.98505,1.9852,152000000.0
2008-03-24 18:55:00,1.9852,1.9854,1.9851,1.9854,153400000.0
2008-03-24 18:56:00,1.9854,1.9856,1.9854,1.9855,158500000.0
2008-03-24 18:57:00,1.9855,1.9863,1.9855,1.9862,312700000.0
2008-03-24 18:58:00,1.9862,1.9862,1.98605,1.98605,248100000.0
2008-03-24 18:59:00,1.98605,1.98605,1.9854,1.98545,289700000.0
2008-03-24 19:00:00,1.98545,1.9858,1.98545,1.9856,489600000.0
2008-03-24 19:01:00,1.9856,1.98575,1.9856,1.98565,337100000.0
2008-03-24 19:02:00,1.98565,1.98585,1.98565,1.98585,284500000.0
2008-03-24 19:03:00,1.98585,1.986,1.98555,1.98565,340300000.0
2008-03-24 19:04:00,1.98565,1.98585,1.98565,1.9858,197600000.0
2008-03-24 19:05:00,1.9858,1.98605,1.98575,1.98605,558400000.0
2008-03-24 19:06:00,1.9861,1.9864,1.9861,1.98625,210400000.0
2008-03-24 19:07:00,1.98625,1.98665,1.98625,1.98655,297400000.0
2008-03-24 19:08:00,1.98655,1.98695,1.98655,1.98675,373100000.0
2008-03-24 19:09:00,1.98675,1.9872,1.9867,1.9872,288500000.0
2008-03-24 19:10:00,1.9872,1.9872,1.9869,1.9871,346600000.0
2008-03-24 19:11:00,1.9871,1.9871,1.987,1.9871,200000000.0
2008-03-24 19:12:00,1.9871,1.98735,1.9871,1.9872,170400000.0
2008-03-24 19:13:00,1.9872,1.98745,1.9872,1.98745,150400000.0
2008-03-24 19:14:00,1.98745,1.98755,1.9873,1.9873,166400000.0
2008-03-24 19:15:00,1.9873,1.98735,1.9872,1.9872,214000000.0
2008-03-24 19:16:00,1.9872,1.98755,1.9872,1.98755,466400000.0
2008-03-24 19:17:00,1.98755,1.9877,1.98745,1.98755,300800000.0
2008-03-24 19:18:00,1.98755,1.98755,1.98755,1.98755,296000000.0
2008-03-24 19:19:00,1.98755,1.98755,1.9872,1.9875,303200000.0
2008-03-24 19:20:00,1.9875,1.98755,1.98705,1.9873,310600000.0
2008-03-24 19:21:00,1.9873,1.9873,1.98675,1.9869,318400000.0
2008-03-24 19:22:00,1.9869,1.98695,1.98685,1.98685,373600000.0
2008-03-24 19:23:00,1.98685,1.987,1.98675,1.9869,219700000.0
2008-03-24 19:24:00,1.9869,1.9869,1.98685,1.98685,197300000.0
2008-03-24 19:25:00,1.98685,1.987,1.98635,1.9865,227800000.0
2008-03-24 19:26:00,1.9865,1.9868,1.9863,1.9866,318400000.0
2008-03-24 19:27:00,1.9866,1.9866,1.9865,1.98655,148800000.0
2008-03-24 19:28:00,1.98655,1.9867,1.9864,1.98655,371400000.0
2008-03-24 19:29:00,1.98655,1.98655,1.9865,1.98655,336000000.0
2008-03-24 19:30:00,1.98655,1.98655,1.98555,1.98585,338900000.0
2008-03-24 19:31:00,1.98585,1.98585,1.98555,1.9856,308800000.0
2008-03-24 19:32:00,1.9856,1.98605,1.9856,1.9859,419200000.0
2008-03-24 19:33:00,1.9859,1.98595,1.9858,1.9858,348800000.0
2008-03-24 19:34:00,1.9858,1.9861,1.98575,1.9861,290800000.0
2008-03-24 19:35:00,1.9861,1.9864,1.9861,1.98625,321800000.0
2008-03-24 19:36:00,1.98625,1.9867,1.98625,1.9867,250100000.0
2008-03-24 19:37:00,1.9867,1.98695,1.9867,1.9869,154600000.0
2008-03-24 19:38:00,1.9869,1.9872,1.9864,1.98685,265100000.0
2008-03-24 19:39:00,1.98685,1.98695,1.98665,1.98665,530200000.0
2008-03-24 19:40:00,1.98665,1.98665,1.98565,1.98635,408500000.0
2008-03-24 19:41:00,1.98635,1.98635,1.9853,1.98605,217800000.0
2008-03-24 19:42:00,1.98605,1.98605,1.9859,1.98605,146400000.0
2008-03-24 19:43:00,1.98605,1.98615,1.98605,1.9861,144800000.0
2008-03-24 19:44:00,1.9861,1.9862,1.9861,1.9862,148000000.0
2008-03-24 19:45:00,1.9862,1.9863,1.98615,1.9863,150400000.0
2008-03-24 19:46:00,1.9863,1.9863,1.9863,1.9863,152000000.0
2008-03-24 19:47:00,1.9863,1.9863,1.9863,1.9863,142400000.0
2008-03-24 19:48:00,1.9863,1.9863,1.98575,1.98585,177600000.0
2008-03-24 19:49:00,1.98585,1.9859,1.98585,1.9859,145600000.0
2008-03-24 19:50:00,1.9859,1.9859,1.9859,1.9859,148800000.0
2008-03-24 19:51:00,1.9859,1.98605,1.9858,1.9858,148600000.0
2008-03-24 19:52:00,1.9858,1.986,1.98575,1.98575,151200000.0
2008-03-24 19:53:00,1.98575,1.98575,1.9855,1.9856,152800000.0
2008-03-24 19:54:00,1.98555,1.9857,1.9855,1.9857,164800000.0
2008-03-24 19:55:00,1.9857,1.9857,1.9854,1.98545,148800000.0
2008-03-24 19:56:00,1.98545,1.98555,1.98545,1.9855,148000000.0
2008-03-24 19:57:00,1.9855,1.98555,1.9853,1.98555,152800000.0
2008-03-24 19:58:00,1.98555,1.9857,1.9853,1.9856,182400000.0
2008-03-24 19:59:00,1.9856,1.98565,1.9853,1.9853,157600000.0
2008-03-24 20:00:00,1.9853,1.9854,1.9853,1.98535,150400000.0
2008-03-24 20:01:00,1.98535,1.98535,1.9852,1.9852,145600000.0
2008-03-24 20:02:00,1.9852,1.98525,1.9846,1.98475,233600000.0
2008-03-24 20:03:00,1.98475,1.98475,1.98435,1.9844,151200000.0
2008-03-24 20:04:00,1.9844,1.98445,1.9844,1.98445,145600000.0
2008-03-24 20:05:00,1.98445,1.98445,1.9844,1.98445,404800000.0
2008-03-24 20:06:00,1.98445,1.98445,1.9843,1.9843,489600000.0
2008-03-24 20:07:00,1.9843,1.9844,1.9839,1.9842,419300000.0
2008-03-24 20:08:00,1.9842,1.9842,1.9837,1.9838,390000000.0
2008-03-24 20:09:00,1.9838,1.9841,1.98365,1.98405,270200000.0
2008-03-24 20:10:00,1.98405,1.98415,1.98405,1.98405,147200000.0
2008-03-24 20:11:00,1.98405,1.98415,1.98405,1.98415,147200000.0
2008-03-24 20:12:00,1.98425,1.98445,1.98425,1.98445,593600000.0
2008-03-24 20:13:00,1.98445,1.98475,1.98445,1.98475,544000000.0
2008-03-24 20:14:00,1.98475,1.98475,1.98475,1.98475,444000000.0
2008-03-24 20:15:00,1.98475,1.98475,1.98455,1.9846,321600000.0
2008-03-24 20:16:00,1.9846,1.9846,1.98455,1.98455,148800000.0
2008-03-24 20:17:00,1.98455,1.98455,1.98455,1.98455,153600000.0
2008-03-24 20:18:00,1.98455,1.98455,1.98455,1.98455,150400000.0
2008-03-24 20:19:00,1.98455,1.98455,1.98455,1.98455,147200000.0
2008-03-24 20:20:00,1.98455,1.9846,1.98435,1.9846,165600000.0
2008-03-24 20:21:00,1.9846,1.9846,1.9842,1.9842,154520000.0
2008-03-24 20:22:00,1.9842,1.98475,1.98415,1.98465,172840000.0
2008-03-24 20:23:00,1.98465,1.9849,1.9846,1.98465,259200000.0
2008-03-24 20:24:00,1.98465,1.98465,1.98465,1.98465,144000000.0
2008-03-24 20:25:00,1.98465,1.98465,1.98455,1.9846,148000000.0
2008-03-24 20:26:00,1.9846,1.98465,1.9845,1.9845,148000000.0
2008-03-24 20:27:00,1.9845,1.9845,1.98415,1.98415,144000000.0
2008-03-24 20:28:00,1.98415,1.98415,1.98415,1.98415,158400000.0
2008-03-24 20:29:00,1.98415,1.98415,1.98415,1.98415,152000000.0
2008-03-24 20:30:00,1.98415,1.98415,1.9838,1.9838,151200000.0
2008-03-24 20:31:00,1.9838,1.98425,1.9837,1.9841,145640000.0
2008-03-24 20:32:00,1.9841,1.98415,1.98405,1.9841,146400000.0
2008-03-24 20:33:00,1.9841,1.9841,1.9841,1.9841,150400000.0
2008-03-24 20:34:00,1.9841,1.9841,1.9841,1.9841,147200000.0
2008-03-24 20:35:00,1.9841,1.9842,1.9841,1.9841,151200000.0
2008-03-24 20:36:00,1.9841,1.9842,1.9841,1.98415,146400000.0
2008-03-24 20:37:00,1.98415,1.98425,1.9841,1.9841,148800000.0
2008-03-24 20:38:00,1.9841,1.98425,1.984,1.984,155200000.0
2008-03-24 20:39:00,1.984,1.98405,1.984,1.984,164000000.0
2008-03-24 20:40:00,1.984,1.984,1.9837,1.9838,156000000.0
2008-03-24 20:41:00,1.9838,1.984,1.98375,1.98385,149600000.0
2008-03-24 20:42:00,1.98385,1.98385,1.9835,1.9835,142200000.0
2008-03-24 20:43:00,1.9835,1.9835,1.9835,1.9835,148000000.0
2008-03-24 20:44:00,1.9835,1.9835,1.9832,1.98325,143200000.0
2008-03-24 20:45:00,1.98325,1.9833,1.98325,1.9833,146400000.0
2008-03-24 20:46:00,1.9833,1.9835,1.9833,1.9835,159200000.0
2008-03-24 20:47:00,1.9835,1.9835,1.9835,1.9835,148800000.0
2008-03-24 20:48:00,1.9835,1.9835,1.9835,1.9835,145600000.0
2008-03-24 20:49:00,1.9835,1.98375,1.98335,1.9837,170400000.0
2008-03-24 20:50:00,1.9837,1.98395,1.9837,1.98395,153600000.0
2008-03-24 20:51:00,1.98395,1.98395,1.9837,1.9837,123020000.0
2008-03-24 20:52:00,1.9837,1.9837,1.9837,1.9837,11100000.0
2008-03-24 20:53:00,1.9837,1.9839,1.9835,1.9837,220740000.0
2008-03-24 20:54:00,1.9836,1.98365,1.98345,1.9836,238600000.0
2008-03-24 20:55:00,1.9836,1.9839,1.9836,1.9839,256100000.0
2008-03-24 20:56:00,1.9839,1.9844,1.9839,1.98415,348800000.0
2008-03-24 20:57:00,1.98415,1.98425,1.98395,1.98425,298700000.0
2008-03-24 20:58:00,1.98425,1.9843,1.9841,1.9842,219480000.0
2008-03-24 20:59:00,1.9842,1.9843,1.984,1.984,285700000.0
2008-03-24 21:00:00,1.984,1.9841,1.98395,1.98395,162660000.0
2008-03-24 21:01:00,1.98395,1.9841,1.98395,1.9841,143100000.0
2008-03-24 21:02:00,1.9841,1.9842,1.9841,1.98415,272000000.0
2008-03-24 21:03:00,1.98415,1.9842,1.98415,1.98415,180800000.0
2008-03-24 21:04:00,1.98415,1.9844,1.98415,1.9844,188800000.0
2008-03-24 21:05:00,1.9844,1.98445,1.9844,1.9844,156000000.0
2008-03-24 21:06:00,1.9844,1.9845,1.9844,1.9845,198400000.0
2008-03-24 21:07:00,1.98455,1.9846,1.98455,1.9846,234400000.0
2008-03-24 21:08:00,1.9846,1.98485,1.9846,1.98475,172200000.0
2008-03-24 21:09:00,1.98475,1.98495,1.98475,1.9849,102960000.0
2008-03-24 21:10:00,1.9849,1.9849,1.9849,1.9849,11340000.0
2008-03-24 21:11:00,1.9849,1.9849,1.98445,1.9845,162060000.0
2008-03-24 21:12:00,1.9845,1.9845,1.98425,1.9845,168800000.0
2008-03-24 21:13:00,1.9845,1.9846,1.9844,1.9846,155200000.0
2008-03-24 21:14:00,1.9846,1.98465,1.9845,1.98465,175600000.0
2008-03-24 21:15:00,1.98465,1.9849,1.9846,1.9849,245960000.0
2008-03-24 21:16:00,1.9849,1.985,1.9849,1.985,38680000.0
2008-03-24 21:17:00,1.985,1.985,1.9849,1.9849,264440000.0
2008-03-24 21:18:00,1.9849,1.9849,1.98485,1.9849,427400000.0
2008-03-24 21:19:00,1.9849,1.98495,1.9849,1.98495,328000000.0
2008-03-24 21:20:00,1.98495,1.985,1.9849,1.985,204800000.0
2008-03-24 21:21:00,1.985,1.985,1.985,1.985,146400000.0
2008-03-24 21:22:00,1.985,1.985,1.985,1.985,208000000.0
2008-03-24 21:23:00,1.985,1.985,1.985,1.985,297600000.0
2008-03-24 21:24:00,1.985,1.985,1.98475,1.9848,278080000.0
2008-03-24 21:25:00,1.9848,1.9849,1.9848,1.9849,195200000.0
2008-03-24 21:26:00,1.9849,1.98515,1.9848,1.9851,292800000.0
2008-03-24 21:27:00,1.9851,1.9851,1.9848,1.98485,249600000.0
2008-03-24 21:28:00,1.98485,1.98485,1.98475,1.9848,203200000.0
2008-03-24 21:29:00,1.9848,1.98485,1.9848,1.98485,229600000.0
2008-03-24 21:30:00,1.98485,1.98505,1.98485,1.98505,204800000.0
2008-03-24 21:31:00,1.98505,1.98505,1.985,1.985,148000000.0
2008-03-24 21:32:00,1.985,1.985,1.985,1.985,149600000.0
2008-03-24 21:33:00,1.985,1.98505,1.985,1.98505,136800000.0
2008-03-24 21:34:00,1.98505,1.98505,1.98495,1.98495,78900000.0
2008-03-24 21:35:00,1.98495,1.98505,1.98495,1.98505,118100000.0
2008-03-24 21:36:00,1.98505,1.98505,1.98505,1.98505,89500000.0
2008-03-24 21:37:00,1.98505,1.9855,1.98505,1.9855,93500000.0
2008-03-24 21:38:00,1.9853,1.98535,1.9853,1.9853,95000000.0
2008-03-24 21:39:00,1.9853,1.9853,1.9852,1.9852,181800000.0
2008-03-24 21:40:00,1.9852,1.9852,1.9852,1.9852,224400000.0
2008-03-24 21:41:00,1.9852,1.9853,1.98515,1.9853,220900000.0
2008-03-24 21:42:00,1.9853,1.9853,1.98525,1.98525,190000000.0
2008-03-24 21:43:00,1.98525,1.98525,1.98525,1.98525,151200000.0
2008-03-24 21:44:00,1.98525,1.98525,1.98525,1.98525,144800000.0
2008-03-24 21:45:00,1.98525,1.98525,1.98515,1.98515,210800000.0
2008-03-24 21:46:00,1.98515,1.98515,1.98515,1.98515,254800000.0
2008-03-24 21:47:00,1.98515,1.98515,1.98515,1.98515,250600000.0
2008-03-24 21:48:00,1.98515,1.98515,1.98515,1.98515,253400000.0
2008-03-24 21:49:00,1.98515,1.98515,1.98515,1.98515,217800000.0
2008-03-24 21:50:00,1.98515,1.98515,1.9847,1.98485,53660000.0
2008-03-24 21:51:00,1.98485,1.98485,1.98485,1.98485,214300000.0
2008-03-24 21:52:00,1.98485,1.98485,1.9848,1.9848,201600000.0
2008-03-24 21:53:00,1.9848,1.9849,1.9848,1.98485,259700000.0
2008-03-24 21:54:00,1.98485,1.9849,1.98485,1.9849,123920000.0
2008-03-24 21:55:00,1.9849,1.98495,1.98485,1.98485,169720000.0
2008-03-24 21:56:00,1.98485,1.98485,1.98475,1.98485,246900000.0
2008-03-24 21:57:00,1.98485,1.98485,1.98485,1.98485,332400000.0
2008-03-24 21:58:00,1.98485,1.98485,1.98485,1.98485,226800000.0
2008-03-24 21:59:00,1.98485,1.98485,1.98485,1.98485,94000000.0
2008-03-24 22:00:00,1.98485,1.98485,1.9848,1.98485,102300000.0
2008-03-24 22:01:00,1.98485,1.98485,1.98485,1.98485,92000000.0
2008-03-24 22:02:00,1.9848,1.98495,1.9848,1.98485,792100000.0
2008-03-24 22:03:00,1.98485,1.9849,1.98485,1.9849,930500000.0
2008-03-24 22:04:00,1.9849,1.9854,1.9849,1.98525,327700000.0
2008-03-24 22:05:00,1.98525,1.9854,1.9851,1.9852,524700000.0
2008-03-24 22:06:00,1.9852,1.9854,1.98515,1.9854,612960000.0
2008-03-24 22:07:00,1.98535,1.98555,1.98535,1.98535,225500000.0
2008-03-24 22:08:00,1.98535,1.98615,1.98535,1.98595,314960000.0
2008-03-24 22:09:00,1.98595,1.98615,1.9856,1.9856,360120000.0
2008-03-24 22:10:00,1.9856,1.98585,1.98535,1.98545,501020000.0
2008-03-24 22:11:00,1.98545,1.9859,1.98545,1.9858,434660000.0
2008-03-24 22:12:00,1.9858,1.9858,1.98565,1.9858,516780000.0
2008-03-24 22:13:00,1.9858,1.98605,1.9858,1.98605,436020000.0
2008-03-24 22:14:00,1.98605,1.98645,1.986,1.98645,225700000.0
2008-03-24 22:15:00,1.98645,1.98655,1.9863,1.9863,241140000.0
2008-03-24 22:16:00,1.98635,1.9866,1.9863,1.98655,400500000.0
2008-03-24 22:17:00,1.98655,1.98655,1.9865,1.9865,204000000.0
2008-03-24 22:18:00,1.9865,1.9867,1.9865,1.9867,370420000.0
2008-03-24 22:19:00,1.9867,1.9867,1.9867,1.9867,10920000.0
2008-03-24 22:20:00,1.9867,1.9868,1.9867,1.9868,11100000.0
2008-03-24 22:21:00,1.9868,1.98685,1.9868,1.9868,511060000.0
2008-03-24 22:22:00,1.9868,1.9869,1.9868,1.9868,504000000.0
2008-03-24 22:23:00,1.9868,1.9868,1.98655,1.98655,421760000.0
2008-03-24 22:24:00,1.98655,1.98705,1.98655,1.98695,172340000.0
2008-03-24 22:25:00,1.98695,1.98695,1.98695,1.98695,164400000.0
2008-03-24 22:26:00,1.98695,1.98695,1.98695,1.98695,83300000.0
2008-03-24 22:27:00,1.98695,1.98695,1.98675,1.98675,53500000.0
2008-03-24 22:28:00,1.98675,1.98675,1.98655,1.98675,155000000.0
2008-03-24 22:29:00,1.98675,1.98675,1.98655,1.98655,158100000.0
2008-03-24 22:30:00,1.98655,1.98675,1.9863,1.9863,315460000.0
2008-03-24 22:31:00,1.9863,1.9865,1.9863,1.9863,586900000.0
2008-03-24 22:32:00,1.9863,1.9863,1.9861,1.9861,603600000.0
2008-03-24 22:33:00,1.9861,1.9861,1.9857,1.98575,373600000.0
2008-03-24 22:34:00,1.98575,1.9858,1.9856,1.9858,231420000.0
2008-03-24 22:35:00,1.9858,1.9858,1.98555,1.98555,289900000.0
2008-03-24 22:36:00,1.98555,1.9856,1.9855,1.98555,201600000.0
2008-03-24 22:37:00,1.98555,1.9857,1.98555,1.98555,125600000.0
2008-03-24 22:38:00,1.98555,1.9861,1.98555,1.9857,205700000.0
2008-03-24 22:39:00,1.9857,1.9859,1.9856,1.9857,242800000.0
2008-03-24 22:40:00,1.9857,1.9859,1.9857,1.98575,172400000.0
2008-03-24 22:41:00,1.98575,1.98585,1.98575,1.9858,154100000.0
2008-03-24 22:42:00,1.98575,1.98575,1.98565,1.98575,149200000.0
2008-03-24 22:43:00,1.98575,1.98575,1.98575,1.98575,182400000.0
2008-03-24 22:44:00,1.98575,1.98595,1.98575,1.9858,312000000.0
2008-03-24 22:45:00,1.9858,1.98595,1.9858,1.98595,424000000.0
2008-03-24 22:46:00,1.98595,1.98595,1.98595,1.98595,294400000.0
2008-03-24 22:47:00,1.98595,1.98595,1.98595,1.98595,297600000.0
2008-03-24 22:48:00,1.98595,1.98595,1.9856,1.98575,550450000.0
2008-03-24 22:49:00,1.98575,1.9859,1.9856,1.9859,47920000.0
2008-03-24 22:50:00,1.9859,1.9859,1.9855,1.98565,152920000.0
2008-03-24 22:51:00,1.98565,1.98565,1.98565,1.98565,212400000.0
2008-03-24 22:52:00,1.98565,1.9857,1.98555,1.98565,108800000.0
2008-03-24 22:53:00,1.98555,1.9856,1.98545,1.9856,194700000.0
2008-03-24 22:54:00,1.9856,1.9856,1.98555,1.9856,247000000.0
2008-03-24 22:55:00,1.9856,1.9856,1.98555,1.9856,346100000.0
2008-03-24 22:56:00,1.9856,1.9857,1.9856,1.9856,372000000.0
2008-03-24 22:57:00,1.9856,1.9857,1.9856,1.9856,444000000.0
2008-03-24 22:58:00,1.9856,1.9857,1.98555,1.9857,153360000.0
2008-03-24 22:59:00,1.9857,1.9857,1.98555,1.98555,113000000.0
2008-03-24 23:00:00,1.98555,1.98555,1.9853,1.9855,1388000000.0
2008-03-24 23:01:00,1.9855,1.9855,1.9854,1.9854,1408000000.0
2008-03-24 23:02:00,1.9854,1.9854,1.9854,1.9854,1424000000.0
2008-03-24 23:03:00,1.9854,1.9854,1.9854,1.9854,1633600000.0
2008-03-24 23:04:00,1.9854,1.9854,1.9854,1.9854,1851200000.0
2008-03-24 23:05:00,1.9854,1.9854,1.9854,1.9854,1634400000.0
2008-03-24 23:06:00,1.9854,1.9854,1.9853,1.9853,1480000000.0
2008-03-24 23:07:00,1.9853,1.9853,1.9852,1.9852,1571200000.0
2008-03-24 23:08:00,1.9852,1.9854,1.9852,1.9854,1511200000.0
2008-03-24 23:09:00,1.9854,1.9855,1.9851,1.9855,1512000000.0
2008-03-24 23:10:00,1.9855,1.9856,1.9853,1.9856,1520000000.0
2008-03-24 23:11:00,1.9856,1.9859,1.9855,1.98575,875200000.0
2008-03-24 23:12:00,1.98575,1.98575,1.98575,1.98575,146400000.0
2008-03-24 23:13:00,1.98575,1.98585,1.9856,1.98575,168000000.0
2008-03-24 23:14:00,1.98575,1.98575,1.9854,1.9857,276000000.0
2008-03-24 23:15:00,1.9857,1.98585,1.9857,1.98585,148800000.0
2008-03-24 23:16:00,1.98585,1.98615,1.98585,1.98605,229600000.0
2008-03-24 23:17:00,1.98605,1.9863,1.986,1.9863,293600000.0
2008-03-24 23:18:00,1.9863,1.9866,1.9863,1.98645,182400000.0
2008-03-24 23:19:00,1.98645,1.9868,1.98635,1.9866,431200000.0
2008-03-24 23:20:00,1.9866,1.98665,1.9866,1.9866,572000000.0
2008-03-24 23:21:00,1.9866,1.9866,1.9866,1.9866,584000000.0
2008-03-24 23:22:00,1.9866,1.98685,1.9866,1.98685,485600000.0
2008-03-24 23:23:00,1.98685,1.98685,1.98675,1.98675,149600000.0
2008-03-24 23:24:00,1.98675,1.9868,1.9866,1.9867,163200000.0
2008-03-24 23:25:00,1.9867,1.9867,1.9865,1.9866,224000000.0
2008-03-24 23:26:00,1.9866,1.9866,1.9863,1.9864,465600000.0
2008-03-24 23:27:00,1.9864,1.9864,1.9864,1.9864,451200000.0
2008-03-24 23:28:00,1.9864,1.9864,1.9864,1.9864,458400000.0
2008-03-24 23:29:00,1.9864,1.9864,1.9864,1.9864,446400000.0
2008-03-24 23:30:00,1.9864,1.9864,1.9863,1.9863,458400000.0
2008-03-24 23:31:00,1.9863,1.9863,1.986,1.9862,568800000.0
2008-03-24 23:32:00,1.9862,1.9862,1.9858,1.9858,536800000.0
2008-03-24 23:33:00,1.9858,1.9859,1.9857,1.9859,460800000.0
2008-03-24 23:34:00,1.9859,1.9859,1.9859,1.9859,451200000.0
2008-03-24 23:35:00,1.9859,1.9859,1.9859,1.9859,424800000.0
2008-03-24 23:36:00,1.9859,1.9859,1.9859,1.9859,439200000.0
2008-03-24 23:37:00,1.9859,1.9859,1.9857,1.9857,532800000.0
2008-03-24 23:38:00,1.9857,1.9857,1.9857,1.9857,598400000.0
2008-03-24 23:39:00,1.9857,1.9857,1.9857,1.9857,598400000.0
2008-03-24 23:40:00,1.9857,1.9857,1.9857,1.9857,576000000.0
2008-03-24 23:41:00,1.9857,1.986,1.9857,1.986,460000000.0
2008-03-24 23:42:00,1.986,1.986,1.986,1.986,444000000.0
2008-03-24 23:43:00,1.986,1.986,1.986,1.986,444000000.0
2008-03-24 23:44:00,1.986,1.9867,1.986,1.9867,532800000.0
2008-03-24 23:45:00,1.9867,1.9867,1.9867,1.9867,456000000.0
2008-03-24 23:46:00,1.9867,1.9867,1.9867,1.9867,441600000.0
2008-03-24 23:47:00,1.9867,1.9868,1.9867,1.9868,454400000.0
2008-03-24 23:48:00,1.9868,1.9868,1.9868,1.9868,436800000.0
2008-03-24 23:49:00,1.9868,1.98695,1.9868,1.98695,223200000.0
2008-03-24 23:50:00,1.98695,1.9872,1.98695,1.9871,316000000.0
2008-03-24 23:51:00,1.9871,1.9871,1.9871,1.9871,448800000.0
2008-03-24 23:52:00,1.9871,1.9871,1.9871,1.9871,436800000.0
2008-03-24 23:53:00,1.9871,1.9871,1.987,1.987,267900000.0
2008-03-24 23:54:00,1.987,1.987,1.987,1.987,460000000.0
2008-03-24 23:55:00,1.987,1.9871,1.987,1.9871,459300000.0
2008-03-24 23:56:00,1.9871,1.9872,1.9871,1.9872,448800000.0
2008-03-24 23:57:00,1.9872,1.9874,1.9872,1.9873,444800000.0
2008-03-24 23:58:00,1.9873,1.9875,1.9873,1.9875,953600000.0
2008-03-24 23:59:00,1.9875,1.9877,1.9875,1.9877,380000000.0
2008-03-25 00:00:00,1.9877,1.9878,1.98765,1.98775,169840000.0
2008-03-25 00:01:00,1.98775,1.98775,1.98775,1.98775,144000000.0
2008-03-25 00:02:00,1.98775,1.98775,1.98775,1.98775,143200000.0
2008-03-25 00:03:00,1.98775,1.98775,1.98775,1.98775,138400000.0
2008-03-25 00:04:00,1.98775,1.9884,1.98775,1.9882,327900000.0
2008-03-25 00:05:00,1.9882,1.9886,1.9882,1.9886,757100000.0
2008-03-25 00:06:00,1.9886,1.9886,1.9879,1.988,634100000.0
2008-03-25 00:07:00,1.988,1.988,1.9878,1.988,488900000.0
2008-03-25 00:08:00,1.988,1.988,1.98795,1.988,684600000.0
2008-03-25 00:09:00,1.988,1.9881,1.988,1.9881,1270800000.0
2008-03-25 00:10:00,1.9881,1.9881,1.988,1.988,317000000.0
2008-03-25 00:11:00,1.988,1.98805,1.988,1.98805,865500000.0
2008-03-25 00:12:00,1.98805,1.98805,1.9876,1.9878,372800000.0
2008-03-25 00:13:00,1.9878,1.9878,1.9878,1.9878,453600000.0
2008-03-25 00:14:00,1.9878,1.9878,1.9878,1.9878,463200000.0
2008-03-25 00:15:00,1.9878,1.98785,1.9878,1.98785,351800000.0
2008-03-25 00:16:00,1.98785,1.98785,1.9875,1.9875,129600000.0
2008-03-25 00:17:00,1.9875,1.9875,1.9875,1.9875,446400000.0
2008-03-25 00:18:00,1.9875,1.9876,1.987,1.987,449500000.0
2008-03-25 00:19:00,1.987,1.987,1.9868,1.98685,512800000.0
2008-03-25 00:20:00,1.98685,1.98685,1.9868,1.9868,589600000.0
2008-03-25 00:21:00,1.9868,1.9868,1.9863,1.9863,609200000.0
2008-03-25 00:22:00,1.9863,1.9863,1.98605,1.9861,479200000.0
2008-03-25 00:23:00,1.9861,1.9861,1.98605,1.9861,329600000.0
2008-03-25 00:24:00,1.9861,1.9866,1.9861,1.9866,429600000.0
2008-03-25 00:25:00,1.9866,1.9866,1.9862,1.9865,450900000.0
2008-03-25 00:26:00,1.9864,1.9865,1.9862,1.9862,408000000.0
2008-03-25 00:27:00,1.9862,1.98635,1.9861,1.9863,980800000.0
2008-03-25 00:28:00,1.9863,1.9863,1.9859,1.986,457600000.0
2008-03-25 00:29:00,1.986,1.9862,1.986,1.9862,485600000.0
2008-03-25 00:30:00,1.9862,1.9862,1.9858,1.9859,451200000.0
2008-03-25 00:31:00,1.9859,1.9859,1.9858,1.9858,451200000.0
2008-03-25 00:32:00,1.9858,1.9858,1.9846,1.9848,492700000.0
2008-03-25 00:33:00,1.9848,1.9851,1.9848,1.9851,446400000.0
2008-03-25 00:34:00,1.9851,1.9853,1.985,1.9851,439200000.0
2008-03-25 00:35:00,1.9851,1.9854,1.9851,1.9854,440000000.0
2008-03-25 00:36:00,1.9854,1.9854,1.9854,1.9854,456000000.0
2008-03-25 00:37:00,1.9854,1.9854,1.9854,1.9854,436800000.0
2008-03-25 00:38:00,1.9854,1.9854,1.9854,1.9854,448800000.0
2008-03-25 00:39:00,1.9854,1.9854,1.9854,1.9854,436800000.0
2008-03-25 00:40:00,1.9854,1.9854,1.9853,1.9853,422400000.0
2008-03-25 00:41:00,1.9853,1.9854,1.9853,1.9854,983200000.0
2008-03-25 00:42:00,1.9854,1.98595,1.9854,1.98575,359200000.0
2008-03-25 00:43:00,1.98575,1.98575,1.98565,1.98565,141600000.0
2008-03-25 00:44:00,1.98565,1.98565,1.9854,1.9854,629500000.0
2008-03-25 00:45:00,1.9854,1.9856,1.9854,1.9855,494460000.0
2008-03-25 00:46:00,1.9855,1.9855,1.9855,1.9855,436800000.0
2008-03-25 00:47:00,1.9855,1.9855,1.9855,1.9855,448800000.0
2008-03-25 00:48:00,1.9855,1.9859,1.9854,1.9856,473900000.0
2008-03-25 00:49:00,1.9856,1.9856,1.9855,1.9856,878400000.0
2008-03-25 00:50:00,1.9856,1.9859,1.9854,1.9859,481600000.0
2008-03-25 00:51:00,1.9859,1.9861,1.98585,1.9861,1169000000.0
2008-03-25 00:52:00,1.9861,1.9864,1.9859,1.986,1057600000.0
2008-03-25 00:53:00,1.986,1.986,1.986,1.986,441600000.0
2008-03-25 00:54:00,1.986,1.986,1.98555,1.9857,442460000.0
2008-03-25 00:55:00,1.9857,1.9857,1.9857,1.9857,446400000.0
2008-03-25 00:56:00,1.9857,1.9857,1.9857,1.9857,448800000.0
2008-03-25 00:57:00,1.9857,1.986,1.9857,1.9857,384800000.0
2008-03-25 00:58:00,1.9856,1.9856,1.9856,1.9856,1150100000.0
2008-03-25 00:59:00,1.9856,1.9856,1.9856,1.9856,1456000000.0
2008-03-25 01:00:00,1.9856,1.9856,1.98535,1.98535,930400000.0
2008-03-25 01:01:00,1.98535,1.9855,1.9853,1.9853,241600000.0
2008-03-25 01:02:00,1.9853,1.9855,1.9851,1.9853,613100000.0
2008-03-25 01:03:00,1.9853,1.9859,1.9852,1.9857,445600000.0
2008-03-25 01:04:00,1.9857,1.9857,1.9857,1.9857,439200000.0
2008-03-25 01:05:00,1.9857,1.9857,1.9857,1.9857,446400000.0
2008-03-25 01:06:00,1.9857,1.9863,1.9857,1.9862,414400000.0
2008-03-25 01:07:00,1.9862,1.9862,1.9861,1.9861,195300000.0
2008-03-25 01:08:00,1.9861,1.9862,1.986,1.9861,273800000.0
2008-03-25 01:09:00,1.9861,1.9861,1.9859,1.9859,423200000.0
2008-03-25 01:10:00,1.9859,1.986,1.9856,1.98575,343200000.0
2008-03-25 01:11:00,1.98575,1.9858,1.9857,1.9857,1007000000.0
2008-03-25 01:12:00,1.9857,1.9858,1.9857,1.98575,297700000.0
2008-03-25 01:13:00,1.98575,1.98575,1.98575,1.98575,144800000.0
2008-03-25 01:14:00,1.98575,1.98575,1.9856,1.9857,460800000.0
2008-03-25 01:15:00,1.9857,1.9857,1.9857,1.9857,598400000.0
2008-03-25 01:16:00,1.9857,1.9857,1.9857,1.9857,595200000.0
2008-03-25 01:17:00,1.9857,1.9857,1.9856,1.9856,680800000.0
2008-03-25 01:18:00,1.9856,1.9856,1.9856,1.9856,724000000.0
2008-03-25 01:19:00,1.9856,1.9858,1.9856,1.98575,176800000.0
2008-03-25 01:20:00,1.98575,1.9858,1.9857,1.9857,150400000.0
2008-03-25 01:21:00,1.9857,1.98575,1.9857,1.98575,147200000.0
2008-03-25 01:22:00,1.98575,1.9858,1.9857,1.9857,201200000.0
2008-03-25 01:23:00,1.9857,1.9863,1.9857,1.9863,631700000.0
2008-03-25 01:24:00,1.9863,1.9869,1.9862,1.9869,468600000.0
2008-03-25 01:25:00,1.9869,1.987,1.9869,1.987,520000000.0
2008-03-25 01:26:00,1.987,1.987,1.987,1.987,446400000.0
2008-03-25 01:27:00,1.987,1.9871,1.987,1.9871,460000000.0
2008-03-25 01:28:00,1.9871,1.9872,1.9871,1.9872,766100000.0
2008-03-25 01:29:00,1.9872,1.9872,1.9871,1.9872,1290700000.0
2008-03-25 01:30:00,1.9872,1.9872,1.9865,1.9865,956000000.0
2008-03-25 01:31:00,1.9865,1.9869,1.9865,1.9869,441600000.0
2008-03-25 01:32:00,1.9869,1.9869,1.98645,1.9867,458400000.0
2008-03-25 01:33:00,1.9867,1.9868,1.9864,1.9868,434400000.0
2008-03-25 01:34:00,1.9868,1.9868,1.9865,1.9866,444800000.0
2008-03-25 01:35:00,1.9866,1.9868,1.98645,1.98675,453800000.0
2008-03-25 01:36:00,1.98675,1.9868,1.98675,1.98675,143400000.0
2008-03-25 01:37:00,1.98675,1.9871,1.9867,1.9867,136500000.0
2008-03-25 01:38:00,1.9867,1.9871,1.9857,1.9866,286500000.0
2008-03-25 01:39:00,1.9866,1.9866,1.9861,1.9863,465400000.0
2008-03-25 01:40:00,1.9863,1.9865,1.9863,1.9864,608000000.0
2008-03-25 01:41:00,1.9864,1.9866,1.9864,1.9866,452800000.0
2008-03-25 01:42:00,1.9866,1.9866,1.9866,1.9866,441600000.0
2008-03-25 01:43:00,1.9866,1.9866,1.9866,1.9866,441600000.0
2008-03-25 01:44:00,1.9866,1.9866,1.9866,1.9866,536000000.0
2008-03-25 01:45:00,1.9866,1.9866,1.9866,1.9866,488000000.0
2008-03-25 01:46:00,1.9866,1.9866,1.9866,1.9866,193700000.0
2008-03-25 01:47:00,1.9866,1.98665,1.9866,1.9866,347100000.0
2008-03-25 01:48:00,1.9866,1.9866,1.9866,1.9866,109600000.0
2008-03-25 01:49:00,1.9866,1.9867,1.9866,1.9866,224600000.0
2008-03-25 01:50:00,1.9866,1.9867,1.9866,1.9866,155700000.0
2008-03-25 01:51:00,1.9866,1.9866,1.9866,1.9866,160400000.0
2008-03-25 01:52:00,1.9866,1.9868,1.9866,1.9866,364300000.0
2008-03-25 01:53:00,1.9866,1.9866,1.9866,1.9866,510100000.0
2008-03-25 01:54:00,1.9866,1.9875,1.9866,1.9875,839600000.0
2008-03-25 01:55:00,1.9875,1.988,1.9866,1.9868,472700000.0
2008-03-25 01:56:00,1.9868,1.9873,1.9868,1.9871,465200000.0
2008-03-25 01:57:00,1.9871,1.9872,1.9869,1.9872,690800000.0
2008-03-25 01:58:00,1.9872,1.9875,1.9872,1.9875,229660000.0
2008-03-25 01:59:00,1.9875,1.9875,1.9875,1.9875,37400000.0
2008-03-25 02:00:00,1.9875,1.9876,1.9874,1.9875,368500000.0
2008-03-25 02:01:00,1.9875,1.9878,1.9875,1.9877,145800000.0
2008-03-25 02:02:00,1.9877,1.988,1.9876,1.9876,220500000.0
2008-03-25 02:03:00,1.9876,1.9877,1.9875,1.9876,451200000.0
2008-03-25 02:04:00,1.9876,1.9876,1.9872,1.9872,489200000.0
2008-03-25 02:05:00,1.9872,1.9872,1.9868,1.9868,866100000.0
2008-03-25 02:06:00,1.9868,1.987,1.9868,1.987,980800000.0
2008-03-25 02:07:00,1.987,1.9872,1.9869,1.9872,1104000000.0
2008-03-25 02:08:00,1.9872,1.9872,1.9871,1.9871,36600000.0
2008-03-25 02:09:00,1.9871,1.9871,1.9871,1.9871,37200000.0
2008-03-25 02:10:00,1.9871,1.9871,1.9867,1.9867,672200000.0
2008-03-25 02:11:00,1.9867,1.987,1.9867,1.9869,1019200000.0
2008-03-25 02:12:00,1.9869,1.987,1.9869,1.987,443200000.0
2008-03-25 02:13:00,1.987,1.987,1.98665,1.98665,755200000.0
2008-03-25 02:14:00,1.98665,1.9868,1.98665,1.9868,213600000.0
2008-03-25 02:15:00,1.9868,1.9868,1.9866,1.9866,239600000.0
2008-03-25 02:16:00,1.9866,1.9866,1.9864,1.9865,444800000.0
2008-03-25 02:17:00,1.9865,1.9868,1.9865,1.9866,336400000.0
2008-03-25 02:18:00,1.9866,1.9871,1.9863,1.9871,772000000.0
2008-03-25 02:19:00,1.9871,1.9871,1.9868,1.987,566000000.0
2008-03-25 02:20:00,1.987,1.987,1.9869,1.9869,444000000.0
2008-03-25 02:21:00,1.9869,1.9869,1.9868,1.9868,927200000.0
2008-03-25 02:22:00,1.9868,1.9872,1.9868,1.987,963200000.0
2008-03-25 02:23:00,1.987,1.987,1.9867,1.9867,563200000.0
2008-03-25 02:24:00,1.9867,1.98685,1.9865,1.9866,387200000.0
2008-03-25 02:25:00,1.9866,1.9866,1.9866,1.9866,439200000.0
2008-03-25 02:26:00,1.9866,1.9866,1.9866,1.9866,436800000.0
2008-03-25 02:27:00,1.9866,1.9869,1.9866,1.9869,434400000.0
2008-03-25 02:28:00,1.9869,1.9869,1.9869,1.9869,434400000.0
2008-03-25 02:29:00,1.9869,1.9869,1.9869,1.9869,448800000.0
2008-03-25 02:30:00,1.9869,1.9869,1.9869,1.9869,444000000.0
2008-03-25 02:31:00,1.9869,1.9869,1.9869,1.9869,434400000.0
2008-03-25 02:32:00,1.9869,1.9869,1.9866,1.9866,180800000.0
2008-03-25 02:33:00,1.98659,1.98669,1.98648,1.98657,359000000.0
2008-03-25 02:34:00,1.987,1.987,1.9867,1.9867,327200000.0
2008-03-25 02:35:00,1.9867,1.9867,1.9867,1.9867,520800000.0
2008-03-25 02:36:00,1.9867,1.9867,1.9867,1.9867,556000000.0
2008-03-25 02:37:00,1.9867,1.9868,1.9867,1.9867,636000000.0
2008-03-25 02:38:00,1.9867,1.9867,1.9862,1.9862,753200000.0
2008-03-25 02:39:00,1.9862,1.9862,1.9861,1.9861,1501600000.0
2008-03-25 02:40:00,1.9861,1.9861,1.9857,1.986,889100000.0
2008-03-25 02:41:00,1.986,1.9864,1.986,1.9863,759700000.0
2008-03-25 02:42:00,1.9863,1.9866,1.9863,1.9864,540000000.0
2008-03-25 02:43:00,1.9864,1.9865,1.9864,1.9865,670060000.0
2008-03-25 02:44:00,1.9865,1.9866,1.9865,1.9866,1240000000.0
2008-03-25 02:45:00,1.9866,1.9866,1.9866,1.9866,436800000.0
2008-03-25 02:46:00,1.9865,1.9865,1.9865,1.9865,462000000.0
2008-03-25 02:47:00,1.9865,1.9866,1.9865,1.9866,460000000.0
2008-03-25 02:48:00,1.9866,1.987,1.9866,1.987,439200000.0
2008-03-25 02:49:00,1.987,1.9872,1.9864,1.987,481200000.0
2008-03-25 02:50:00,1.987,1.987,1.9868,1.9868,441600000.0
2008-03-25 02:51:00,1.9868,1.9874,1.9868,1.9874,464400000.0
2008-03-25 02:52:00,1.9874,1.9881,1.9874,1.9881,404400000.0
2008-03-25 02:53:00,1.9881,1.9882,1.988,1.9881,584000000.0
2008-03-25 02:54:00,1.9881,1.9883,1.988,1.9883,1708800000.0
2008-03-25 02:55:00,1.9883,1.9885,1.9881,1.9881,1333200000.0
2008-03-25 02:56:00,1.9881,1.9882,1.9881,1.9882,508400000.0
2008-03-25 02:57:00,1.9882,1.9882,1.9881,1.9882,476800000.0
2008-03-25 02:58:00,1.9882,1.9882,1.9882,1.9882,439200000.0
2008-03-25 02:59:00,1.9882,1.9882,1.9882,1.9882,434400000.0
2008-03-25 03:00:00,1.9882,1.9882,1.9878,1.9878,571200000.0
2008-03-25 03:01:00,1.9878,1.9878,1.9875,1.9876,778700000.0
2008-03-25 03:02:00,1.9876,1.9876,1.9876,1.9876,933600000.0
2008-03-25 03:03:00,1.9876,1.9876,1.987,1.9872,1108780000.0
2008-03-25 03:04:00,1.9872,1.9872,1.9871,1.9872,1201200000.0
2008-03-25 03:05:00,1.9872,1.9875,1.9872,1.9874,1869600000.0
2008-03-25 03:06:00,1.9874,1.9883,1.9874,1.9883,624120000.0
2008-03-25 03:07:00,1.9883,1.9885,1.9883,1.9883,1079200000.0
2008-03-25 03:08:00,1.9883,1.9887,1.9882,1.9887,1097600012.0
2008-03-25 03:09:00,1.9887,1.9895,1.9887,1.9891,623500000.0
2008-03-25 03:10:00,1.989,1.9891,1.98885,1.9891,650400000.0
2008-03-25 03:11:00,1.9891,1.9891,1.9884,1.9888,436000000.0
2008-03-25 03:12:00,1.9888,1.9888,1.9885,1.9885,1002300000.0
2008-03-25 03:13:00,1.9885,1.9887,1.9885,1.9885,1584000000.0
2008-03-25 03:14:00,1.9885,1.9886,1.98825,1.98825,568400000.0
2008-03-25 03:15:00,1.98825,1.98825,1.9876,1.9879,655200000.0
2008-03-25 03:16:00,1.9879,1.98835,1.9879,1.9879,430000000.0
2008-03-25 03:17:00,1.9879,1.9879,1.9879,1.9879,403200000.0
2008-03-25 03:18:00,1.9879,1.988,1.9879,1.9879,677800000.0
2008-03-25 03:19:00,1.9879,1.9881,1.9878,1.988,567000000.0
2008-03-25 03:20:00,1.988,1.988,1.987,1.987,671500000.0
2008-03-25 03:21:00,1.9871,1.9875,1.9871,1.9875,818600000.0
2008-03-25 03:22:00,1.9875,1.9876,1.9873,1.9873,734200000.0
2008-03-25 03:23:00,1.9873,1.9875,1.9873,1.9875,604000000.0
2008-03-25 03:24:00,1.9875,1.9878,1.9875,1.98775,485900000.0
2008-03-25 03:25:00,1.98775,1.98775,1.9875,1.98775,398400000.0
2008-03-25 03:26:00,1.98775,1.9881,1.9877,1.988,330800000.0
2008-03-25 03:27:00,1.988,1.9882,1.988,1.98805,330000000.0
2008-03-25 03:28:00,1.98805,1.98805,1.9875,1.98765,439700000.0
2008-03-25 03:29:00,1.98765,1.9879,1.9876,1.9878,435920000.0
2008-03-25 03:30:00,1.9878,1.9879,1.9878,1.9878,1216800000.0
2008-03-25 03:31:00,1.9878,1.9888,1.9878,1.9888,690700000.0
2008-03-25 03:32:00,1.9887,1.9888,1.9881,1.9881,545060000.0
2008-03-25 03:33:00,1.9881,1.9886,1.9881,1.9881,459600000.0
2008-03-25 03:34:00,1.9881,1.9881,1.9877,1.9877,433300000.0
2008-03-25 03:35:00,1.9877,1.9879,1.9877,1.9878,466400000.0
2008-03-25 03:36:00,1.9878,1.9879,1.9877,1.9878,620800000.0
2008-03-25 03:37:00,1.9878,1.9879,1.9878,1.9878,889600000.0
2008-03-25 03:38:00,1.9878,1.9878,1.9878,1.9878,831600000.0
2008-03-25 03:39:00,1.9878,1.9879,1.9878,1.9878,1646900000.0
2008-03-25 03:40:00,1.9878,1.9879,1.9878,1.9879,875600000.0
2008-03-25 03:41:00,1.9879,1.9879,1.9879,1.9879,1574800000.0
2008-03-25 03:42:00,1.9879,1.9881,1.9878,1.9878,1106800000.0
2008-03-25 03:43:00,1.9878,1.98785,1.9878,1.9878,449600000.0
2008-03-25 03:44:00,1.9878,1.9878,1.9878,1.9878,671200000.0
2008-03-25 03:45:00,1.9878,1.9878,1.9878,1.9878,673200000.0
2008-03-25 03:46:00,1.9878,1.9878,1.9876,1.9876,734900000.0
2008-03-25 03:47:00,1.9876,1.9876,1.9868,1.9868,636500000.0
2008-03-25 03:48:00,1.9868,1.9868,1.9862,1.9862,613200000.0
2008-03-25 03:49:00,1.9862,1.9863,1.9859,1.98595,574000000.0
2008-03-25 03:50:00,1.98595,1.9873,1.9859,1.9869,905360000.0
2008-03-25 03:51:00,1.987,1.987,1.987,1.987,1705700000.0
2008-03-25 03:52:00,1.987,1.9875,1.98685,1.9873,516400000.0
2008-03-25 03:53:00,1.9873,1.9879,1.9873,1.9877,400800000.0
2008-03-25 03:54:00,1.9877,1.98805,1.9876,1.988,587000000.0
2008-03-25 03:55:00,1.988,1.988,1.9878,1.9879,835600000.0
2008-03-25 03:56:00,1.9879,1.98805,1.9879,1.98805,571200000.0
2008-03-25 03:57:00,1.98805,1.9884,1.98795,1.988,425600000.0
2008-03-25 03:58:00,1.988,1.9891,1.988,1.98855,296800000.0
2008-03-25 03:59:00,1.9886,1.9892,1.9886,1.9892,476000000.0
2008-03-25 04:00:00,1.9892,1.9896,1.9891,1.9895,832800000.0
2008-03-25 04:01:00,1.9895,1.9897,1.9894,1.9896,790400000.0
2008-03-25 04:02:00,1.9896,1.9899,1.9896,1.9896,974400000.0
2008-03-25 04:03:00,1.9896,1.9899,1.9895,1.9895,588000000.0
2008-03-25 04:04:00,1.9895,1.9896,1.98945,1.98945,759200000.0
2008-03-25 04:05:00,1.98945,1.98945,1.98915,1.98945,519400000.0
2008-03-25 04:06:00,1.98945,1.98945,1.98885,1.98905,41800000.0
2008-03-25 04:07:00,1.98905,1.98925,1.98905,1.98925,74100000.0
2008-03-25 04:08:00,1.98925,1.99015,1.9892,1.99015,45800000.0
2008-03-25 04:09:00,1.99015,1.99035,1.9896,1.9901,545400000.0
2008-03-25 04:10:00,1.99005,1.99035,1.99,1.99035,368600000.0
2008-03-25 04:11:00,1.99035,1.99035,1.99015,1.99035,382000000.0
2008-03-25 04:12:00,1.99035,1.9904,1.99025,1.99025,256000000.0
2008-03-25 04:13:00,1.99025,1.99035,1.9902,1.9902,71400000.0
2008-03-25 04:14:00,1.9902,1.9902,1.9901,1.9901,1024000000.0
2008-03-25 04:15:00,1.9901,1.9901,1.9901,1.9901,1039200000.0
2008-03-25 04:16:00,1.9901,1.99015,1.99005,1.9901,743200000.0
2008-03-25 04:17:00,1.9901,1.9905,1.9899,1.9902,318200000.0
2008-03-25 04:18:00,1.9902,1.99035,1.99,1.99015,471200000.0
2008-03-25 04:19:00,1.99015,1.9903,1.9901,1.9903,525700000.0
2008-03-25 04:20:00,1.9903,1.99075,1.9901,1.99075,276600000.0
2008-03-25 04:21:00,1.99075,1.9916,1.99075,1.9916,381300000.0
2008-03-25 04:22:00,1.9917,1.99255,1.9917,1.9925,446500000.0
2008-03-25 04:23:00,1.9925,1.99255,1.992,1.9922,550400000.0
2008-03-25 04:24:00,1.9922,1.99285,1.9922,1.9926,344200000.0
2008-03-25 04:25:00,1.9926,1.9926,1.9923,1.9926,196300000.0
2008-03-25 04:26:00,1.9926,1.9926,1.9924,1.9925,431200000.0
2008-03-25 04:27:00,1.9925,1.99275,1.99225,1.99245,160500000.0
2008-03-25 04:28:00,1.99245,1.99265,1.99225,1.9924,437000000.0
2008-03-25 04:29:00,1.9924,1.9924,1.992,1.9923,441200000.0
2008-03-25 04:30:00,1.9923,1.99295,1.9919,1.9919,494400000.0
2008-03-25 04:31:00,1.9919,1.9921,1.9918,1.992,411200000.0
2008-03-25 04:32:00,1.9919,1.99245,1.99165,1.9921,338000000.0
2008-03-25 04:33:00,1.9921,1.9924,1.99075,1.99075,508800000.0
2008-03-25 04:34:00,1.99075,1.9913,1.9901,1.99085,418400000.0
2008-03-25 04:35:00,1.9909,1.9911,1.9908,1.9911,448000000.0
2008-03-25 04:36:00,1.9913,1.9917,1.991,1.9915,342400000.0
2008-03-25 04:37:00,1.9915,1.9915,1.9911,1.9911,407200000.0
2008-03-25 04:38:00,1.9911,1.9912,1.9906,1.9906,334900000.0
2008-03-25 04:39:00,1.9906,1.9908,1.9906,1.9906,436000000.0
2008-03-25 04:40:00,1.9906,1.99085,1.9905,1.9906,443700000.0
2008-03-25 04:41:00,1.9908,1.9915,1.9907,1.99115,315200000.0
2008-03-25 04:42:00,1.99115,1.99135,1.99095,1.99115,266400000.0
2008-03-25 04:43:00,1.9911,1.9915,1.9911,1.9914,376000000.0
2008-03-25 04:44:00,1.9914,1.99155,1.9913,1.9915,655200000.0
2008-03-25 04:45:00,1.9915,1.9915,1.9913,1.9913,716000000.0
2008-03-25 04:46:00,1.9913,1.99145,1.9907,1.9914,473600000.0
2008-03-25 04:47:00,1.9914,1.99175,1.9911,1.99165,476400000.0
2008-03-25 04:48:00,1.99165,1.99175,1.99145,1.99145,227800000.0
2008-03-25 04:49:00,1.99145,1.99175,1.99125,1.9913,316900000.0
2008-03-25 04:50:00,1.9913,1.9913,1.9911,1.9911,415200000.0
2008-03-25 04:51:00,1.9911,1.9913,1.9909,1.991,472000000.0
2008-03-25 04:52:00,1.991,1.9911,1.991,1.9911,628800000.0
2008-03-25 04:53:00,1.9911,1.99125,1.9905,1.99095,470500000.0
2008-03-25 04:54:00,1.99095,1.99115,1.9907,1.9911,366200000.0
2008-03-25 04:55:00,1.9911,1.9913,1.99075,1.9911,466400000.0
2008-03-25 04:56:00,1.9911,1.9916,1.9911,1.9916,589600000.0
2008-03-25 04:57:00,1.9916,1.9922,1.9915,1.9921,412000000.0
2008-03-25 04:58:00,1.9921,1.9921,1.99135,1.99145,435600000.0
2008-03-25 04:59:00,1.99145,1.9917,1.9914,1.9915,522400000.0
2008-03-25 05:00:00,1.9915,1.99175,1.9914,1.9915,655200000.0
2008-03-25 05:01:00,1.9915,1.9915,1.9908,1.991,579200000.0
2008-03-25 05:02:00,1.991,1.991,1.991,1.991,587200000.0
2008-03-25 05:03:00,1.991,1.991,1.9906,1.9907,575200000.0
2008-03-25 05:04:00,1.9907,1.9913,1.9907,1.9911,498400000.0
2008-03-25 05:05:00,1.9911,1.9911,1.9907,1.9907,771200000.0
2008-03-25 05:06:00,1.9907,1.9907,1.9898,1.9901,433300000.0
2008-03-25 05:07:00,1.9901,1.9903,1.9899,1.99025,423900000.0
2008-03-25 05:08:00,1.99025,1.99025,1.9892,1.9895,425900000.0
2008-03-25 05:09:00,1.9895,1.98995,1.9895,1.98995,535200000.0
2008-03-25 05:10:00,1.99,1.9901,1.98955,1.9898,446900000.0
2008-03-25 05:11:00,1.9898,1.9898,1.9894,1.9894,350500000.0
2008-03-25 05:12:00,1.9893,1.9899,1.9893,1.98945,438400000.0
2008-03-25 05:13:00,1.98945,1.9898,1.98945,1.9897,421600000.0
2008-03-25 05:14:00,1.9897,1.9906,1.9897,1.9902,381900000.0
2008-03-25 05:15:00,1.9902,1.9907,1.99005,1.99035,397900000.0
2008-03-25 05:16:00,1.99035,1.9904,1.9902,1.9902,447500000.0
2008-03-25 05:17:00,1.9902,1.9908,1.9902,1.9905,487200000.0
2008-03-25 05:18:00,1.9905,1.9909,1.9905,1.9906,568000000.0
2008-03-25 05:19:00,1.9906,1.9907,1.9906,1.9907,954400000.0
2008-03-25 05:20:00,1.9907,1.991,1.9907,1.991,598400000.0
2008-03-25 05:21:00,1.991,1.991,1.9904,1.9904,361600000.0
2008-03-25 05:22:00,1.9904,1.9913,1.9903,1.9913,468800000.0
2008-03-25 05:23:00,1.9913,1.9913,1.9908,1.9909,354400000.0
2008-03-25 05:24:00,1.9909,1.9912,1.99045,1.99055,451400000.0
2008-03-25 05:25:00,1.99055,1.99115,1.9901,1.9908,261700000.0
2008-03-25 05:26:00,1.9908,1.9912,1.99075,1.991,528800000.0
2008-03-25 05:27:00,1.991,1.9911,1.9906,1.99075,528800000.0
2008-03-25 05:28:00,1.99075,1.99095,1.9901,1.9901,323200000.0
2008-03-25 05:29:00,1.9901,1.9912,1.9901,1.9912,420800000.0
2008-03-25 05:30:00,1.9912,1.9912,1.9907,1.9909,319200000.0
2008-03-25 05:31:00,1.9909,1.9913,1.9909,1.9909,1032800000.0
2008-03-25 05:32:00,1.9909,1.9914,1.9909,1.9911,653600000.0
2008-03-25 05:33:00,1.9911,1.9912,1.9911,1.9911,572800000.0
2008-03-25 05:34:00,1.9911,1.9911,1.9911,1.9911,1184000000.0
2008-03-25 05:35:00,1.9911,1.9916,1.9911,1.9913,780800000.0
2008-03-25 05:36:00,1.9913,1.9914,1.9904,1.9904,524800000.0
2008-03-25 05:37:00,1.9904,1.9906,1.98995,1.9905,414400000.0
2008-03-25 05:38:00,1.9905,1.9906,1.9905,1.9906,425600000.0
2008-03-25 05:39:00,1.9906,1.9906,1.9906,1.9906,452000000.0
2008-03-25 05:40:00,1.9906,1.9906,1.9905,1.9906,262400000.0
2008-03-25 05:41:00,1.9906,1.9906,1.9905,1.9905,314400000.0
2008-03-25 05:42:00,1.9905,1.9907,1.9905,1.9907,300800000.0
2008-03-25 05:43:00,1.9907,1.9911,1.9907,1.9911,448000000.0
2008-03-25 05:44:00,1.9911,1.9912,1.9908,1.9908,422400000.0
2008-03-25 05:45:00,1.9908,1.9908,1.9905,1.9905,603200000.0
2008-03-25 05:46:00,1.9905,1.99055,1.99035,1.9905,267000000.0
2008-03-25 05:47:00,1.9905,1.9905,1.9905,1.9905,451200000.0
2008-03-25 05:48:00,1.9905,1.9905,1.9905,1.9905,420000000.0
2008-03-25 05:49:00,1.9905,1.9905,1.9902,1.9904,349600000.0
2008-03-25 05:50:00,1.9904,1.9904,1.99005,1.9901,436800000.0
2008-03-25 05:51:00,1.9901,1.9906,1.9901,1.9904,548800000.0
2008-03-25 05:52:00,1.9904,1.9913,1.9904,1.9908,417600000.0
2008-03-25 05:53:00,1.9908,1.9913,1.9908,1.9913,444000000.0
2008-03-25 05:54:00,1.9913,1.9913,1.9907,1.99125,426700000.0
2008-03-25 05:55:00,1.9912,1.9917,1.9912,1.99145,375200000.0
2008-03-25 05:56:00,1.99145,1.99215,1.9908,1.9908,414400000.0
2008-03-25 05:57:00,1.9908,1.9914,1.99065,1.99135,414400000.0
2008-03-25 05:58:00,1.99135,1.9918,1.9901,1.99015,394500000.0
2008-03-25 05:59:00,1.99015,1.9913,1.99015,1.99085,401300000.0
2008-03-25 06:00:00,1.99085,1.99085,1.9904,1.9905,446700000.0
2008-03-25 06:01:00,1.9905,1.9907,1.9905,1.9906,883200000.0
2008-03-25 06:02:00,1.9906,1.9908,1.9906,1.9908,1136000000.0
2008-03-25 06:03:00,1.9908,1.9908,1.99035,1.9908,650400000.0
2008-03-25 06:04:00,1.9908,1.9911,1.9904,1.9904,496000000.0
2008-03-25 06:05:00,1.9904,1.9906,1.9904,1.9906,432000000.0
2008-03-25 06:06:00,1.9906,1.9906,1.9905,1.9905,876000000.0
2008-03-25 06:07:00,1.9905,1.9905,1.9903,1.9904,659200000.0
2008-03-25 06:08:00,1.9904,1.9904,1.9903,1.9903,431200000.0
2008-03-25 06:09:00,1.9903,1.9903,1.9903,1.9903,432000000.0
2008-03-25 06:10:00,1.9903,1.9905,1.9903,1.9904,550400000.0
2008-03-25 06:11:00,1.9904,1.99075,1.99025,1.9906,463800000.0
2008-03-25 06:12:00,1.9906,1.99085,1.9906,1.9908,472000000.0
2008-03-25 06:13:00,1.9908,1.9908,1.9906,1.99065,418400000.0
2008-03-25 06:14:00,1.99065,1.9913,1.99065,1.9913,429600000.0
2008-03-25 06:15:00,1.9913,1.9916,1.9913,1.9915,445600000.0
2008-03-25 06:16:00,1.9915,1.9921,1.9911,1.9921,387900000.0
2008-03-25 06:17:00,1.9921,1.9925,1.99175,1.9925,374700000.0
2008-03-25 06:18:00,1.9925,1.9927,1.9921,1.99235,435400000.0
2008-03-25 06:19:00,1.99235,1.99235,1.9913,1.9914,365280000.0
2008-03-25 06:20:00,1.9914,1.9914,1.9904,1.9904,428400000.0
2008-03-25 06:21:00,1.9904,1.99105,1.9904,1.9909,527600000.0
2008-03-25 06:22:00,1.9909,1.99095,1.9909,1.9909,447800000.0
2008-03-25 06:23:00,1.9909,1.99095,1.9906,1.99085,263200000.0
2008-03-25 06:24:00,1.99085,1.99125,1.9908,1.99125,430300000.0
2008-03-25 06:25:00,1.99125,1.99125,1.99075,1.99095,194200000.0
2008-03-25 06:26:00,1.99095,1.99105,1.99045,1.9905,182700000.0
2008-03-25 06:27:00,1.9905,1.9908,1.9905,1.9908,522400000.0
2008-03-25 06:28:00,1.99085,1.991,1.9904,1.99045,365200000.0
2008-03-25 06:29:00,1.99045,1.9905,1.9901,1.99015,769800000.0
2008-03-25 06:30:00,1.99015,1.99045,1.9901,1.9901,438000000.0
2008-03-25 06:31:00,1.9901,1.9904,1.99005,1.9904,484400000.0
2008-03-25 06:32:00,1.9904,1.9904,1.9904,1.9904,444000000.0
2008-03-25 06:33:00,1.9904,1.9904,1.9903,1.9904,424800000.0
2008-03-25 06:34:00,1.9904,1.9904,1.9904,1.9904,429600000.0
2008-03-25 06:35:00,1.9904,1.9904,1.9904,1.9904,417600000.0
2008-03-25 06:36:00,1.9904,1.9904,1.9903,1.9903,434400000.0
2008-03-25 06:37:00,1.9903,1.9903,1.9897,1.9898,499200000.0
2008-03-25 06:38:00,1.9898,1.9898,1.9898,1.9898,424800000.0
2008-03-25 06:39:00,1.9898,1.98985,1.9897,1.98985,475200000.0
2008-03-25 06:40:00,1.98985,1.98995,1.9897,1.9899,411200000.0
2008-03-25 06:41:00,1.9899,1.9899,1.9897,1.9897,465600000.0
2008-03-25 06:42:00,1.9897,1.98985,1.9892,1.98945,369200000.0
2008-03-25 06:43:00,1.98945,1.9896,1.9891,1.9891,479100000.0
2008-03-25 06:44:00,1.9891,1.9892,1.9889,1.9892,418400000.0
2008-03-25 06:45:00,1.9892,1.9893,1.9891,1.9893,490200000.0
2008-03-25 06:46:00,1.9893,1.9897,1.9893,1.9897,388200000.0
2008-03-25 06:47:00,1.9897,1.9898,1.9894,1.9894,392000000.0
2008-03-25 06:48:00,1.9894,1.9896,1.9894,1.9896,434400000.0
2008-03-25 06:49:00,1.9896,1.9904,1.9896,1.9901,453600000.0
2008-03-25 06:50:00,1.9901,1.9901,1.98995,1.9901,357200000.0
2008-03-25 06:51:00,1.9901,1.9901,1.98995,1.98995,370400000.0
2008-03-25 06:52:00,1.98995,1.9901,1.98995,1.99,444800000.0
2008-03-25 06:53:00,1.99,1.9904,1.99,1.9902,232000000.0
2008-03-25 06:54:00,1.9902,1.9902,1.9901,1.9901,448800000.0
2008-03-25 06:55:00,1.9901,1.99015,1.99,1.99005,570400000.0
2008-03-25 06:56:00,1.99005,1.9902,1.99,1.9902,312000000.0
2008-03-25 06:57:00,1.9902,1.99025,1.9901,1.9902,234400000.0
2008-03-25 06:58:00,1.9902,1.9903,1.99005,1.99005,404400000.0
2008-03-25 06:59:00,1.99005,1.99005,1.99,1.99,218000000.0
2008-03-25 07:00:00,1.99,1.9901,1.99,1.9901,566000000.0
2008-03-25 07:01:00,1.9901,1.99035,1.9901,1.9903,33100000.0
2008-03-25 07:02:00,1.9903,1.99055,1.9903,1.9905,350800000.0
2008-03-25 07:03:00,1.9905,1.99055,1.9903,1.99055,80900000.0
2008-03-25 07:04:00,1.99055,1.99055,1.9904,1.9904,548300000.0
2008-03-25 07:05:00,1.9904,1.9904,1.9903,1.9904,606400000.0
2008-03-25 07:06:00,1.9904,1.9904,1.99035,1.99035,514400000.0
2008-03-25 07:07:00,1.99035,1.9909,1.99035,1.99085,431200000.0
2008-03-25 07:08:00,1.99085,1.99085,1.99015,1.9904,382400000.0
2008-03-25 07:09:00,1.9904,1.9904,1.9902,1.9904,563200000.0
2008-03-25 07:10:00,1.9904,1.99045,1.9904,1.99045,437600000.0
2008-03-25 07:11:00,1.99045,1.99045,1.99045,1.99045,444800000.0
2008-03-25 07:12:00,1.99045,1.99085,1.99045,1.99085,195200000.0
2008-03-25 07:13:00,1.99085,1.991,1.99085,1.991,147200000.0
2008-03-25 07:14:00,1.991,1.9913,1.991,1.9913,197400000.0
2008-03-25 07:15:00,1.9913,1.9914,1.99125,1.99135,274400000.0
2008-03-25 07:16:00,1.99135,1.9919,1.99135,1.9918,217600000.0
2008-03-25 07:17:00,1.9918,1.99225,1.9918,1.9922,330400000.0
2008-03-25 07:18:00,1.9922,1.9922,1.9919,1.992,331200000.0
2008-03-25 07:19:00,1.992,1.99205,1.9917,1.9917,427200000.0
2008-03-25 07:20:00,1.9917,1.99195,1.9917,1.99195,516000000.0
2008-03-25 07:21:00,1.99195,1.99195,1.99165,1.9919,404500000.0
2008-03-25 07:22:00,1.9919,1.9921,1.9918,1.992,304000000.0
2008-03-25 07:23:00,1.992,1.992,1.9919,1.992,457600000.0
2008-03-25 07:24:00,1.992,1.99205,1.9918,1.9919,296900000.0
2008-03-25 07:25:00,1.9919,1.99205,1.99185,1.99195,357600000.0
2008-03-25 07:26:00,1.99195,1.99195,1.9916,1.99165,293600000.0
2008-03-25 07:27:00,1.99165,1.99165,1.9914,1.99155,484700000.0
2008-03-25 07:28:00,1.99155,1.9916,1.991,1.991,213500000.0
2008-03-25 07:29:00,1.991,1.99125,1.99095,1.99125,313200000.0
2008-03-25 07:30:00,1.99125,1.9913,1.9912,1.9912,346000000.0
2008-03-25 07:31:00,1.9912,1.99125,1.9912,1.99125,255200000.0
2008-03-25 07:32:00,1.99125,1.99135,1.99115,1.99115,93000000.0
2008-03-25 07:33:00,1.99115,1.99115,1.99115,1.99115,18000000.0
2008-03-25 07:34:00,1.99115,1.99115,1.9911,1.9911,191900000.0
2008-03-25 07:35:00,1.9911,1.9911,1.9908,1.9908,359100000.0
2008-03-25 07:36:00,1.9908,1.9909,1.9907,1.9907,336560000.0
2008-03-25 07:37:00,1.9907,1.9908,1.9904,1.9905,439280000.0
2008-03-25 07:38:00,1.9905,1.9905,1.9904,1.9905,442400000.0
2008-03-25 07:39:00,1.9905,1.99065,1.9904,1.99065,356800000.0
2008-03-25 07:40:00,1.99065,1.9907,1.9905,1.9907,381600000.0
2008-03-25 07:41:00,1.9907,1.9907,1.9907,1.9907,434400000.0
2008-03-25 07:42:00,1.9907,1.991,1.9907,1.991,437600000.0
2008-03-25 07:43:00,1.991,1.991,1.991,1.991,411600000.0
2008-03-25 07:44:00,1.991,1.9913,1.9908,1.991,435360000.0
2008-03-25 07:45:00,1.991,1.9916,1.991,1.99125,492640000.0
2008-03-25 07:46:00,1.99125,1.9918,1.991,1.991,340080000.0
2008-03-25 07:47:00,1.991,1.99105,1.9909,1.991,552000000.0
2008-03-25 07:48:00,1.991,1.99125,1.991,1.9911,349600000.0
2008-03-25 07:49:00,1.9911,1.9911,1.991,1.991,452800000.0
2008-03-25 07:50:00,1.991,1.991,1.991,1.991,554320000.0
2008-03-25 07:51:00,1.991,1.991,1.9909,1.991,559200000.0
2008-03-25 07:52:00,1.991,1.9911,1.9909,1.991,528000000.0
2008-03-25 07:53:00,1.991,1.9911,1.991,1.991,554400000.0
2008-03-25 07:54:00,1.991,1.991,1.991,1.991,595200000.0
2008-03-25 07:55:00,1.991,1.9914,1.991,1.9914,582160000.0
2008-03-25 07:56:00,1.9914,1.9914,1.9909,1.9909,455280000.0
2008-03-25 07:57:00,1.9909,1.99115,1.9909,1.99115,313600000.0
2008-03-25 07:58:00,1.99115,1.9912,1.991,1.9911,515200000.0
2008-03-25 07:59:00,1.9911,1.9911,1.9909,1.9909,547200000.0
2008-03-25 08:00:00,1.9909,1.9911,1.9909,1.9909,380240000.0
2008-03-25 08:01:00,1.9909,1.9909,1.9907,1.9908,456000000.0
2008-03-25 08:02:00,1.9908,1.9908,1.9906,1.9906,577600000.0
2008-03-25 08:03:00,1.9906,1.9906,1.9905,1.9905,542400000.0
2008-03-25 08:04:00,1.9905,1.9906,1.9905,1.9906,509600000.0
2008-03-25 08:05:00,1.9906,1.99065,1.9906,1.99065,428800000.0
2008-03-25 08:06:00,1.99065,1.99065,1.9904,1.9904,478400000.0
2008-03-25 08:07:00,1.9904,1.9905,1.99025,1.9904,474000000.0
2008-03-25 08:08:00,1.9904,1.9904,1.9904,1.9904,424800000.0
2008-03-25 08:09:00,1.9904,1.9904,1.9903,1.9904,441600000.0
2008-03-25 08:10:00,1.9904,1.99075,1.99025,1.99025,293400000.0
2008-03-25 08:11:00,1.99025,1.9905,1.99025,1.9905,435500000.0
2008-03-25 08:12:00,1.9905,1.9905,1.9904,1.9904,498400000.0
2008-03-25 08:13:00,1.9904,1.99075,1.9904,1.9907,484300000.0
2008-03-25 08:14:00,1.9907,1.99075,1.9907,1.99075,249600000.0
2008-03-25 08:15:00,1.99075,1.9912,1.9907,1.9907,442000000.0
2008-03-25 08:16:00,1.9907,1.991,1.9907,1.9909,499200000.0
2008-03-25 08:17:00,1.9909,1.9914,1.9909,1.99105,444000000.0
2008-03-25 08:18:00,1.99105,1.99105,1.9909,1.9909,490400000.0
2008-03-25 08:19:00,1.9909,1.991,1.9909,1.991,378400000.0
2008-03-25 08:20:00,1.991,1.99135,1.9909,1.9912,347900000.0
2008-03-25 08:21:00,1.9912,1.9912,1.9912,1.9912,553400000.0
2008-03-25 08:22:00,1.9912,1.9912,1.9907,1.9907,410900000.0
2008-03-25 08:23:00,1.9907,1.9911,1.9907,1.99095,415500000.0
2008-03-25 08:24:00,1.99095,1.991,1.9909,1.991,298100000.0
2008-03-25 08:25:00,1.991,1.99115,1.991,1.99115,153600000.0
2008-03-25 08:26:00,1.99115,1.9912,1.99115,1.9912,146400000.0
2008-03-25 08:27:00,1.9912,1.99255,1.99115,1.99255,188200000.0
2008-03-25 08:28:00,1.99255,1.9926,1.99195,1.9926,263000000.0
2008-03-25 08:29:00,1.9926,1.9929,1.99255,1.9926,158800000.0
2008-03-25 08:30:00,1.99265,1.99335,1.99265,1.99335,179400000.0
2008-03-25 08:31:00,1.99335,1.9934,1.99305,1.99315,160400000.0
2008-03-25 08:32:00,1.99315,1.99335,1.99315,1.9932,154000000.0
2008-03-25 08:33:00,1.9932,1.99325,1.9931,1.99325,187500000.0
2008-03-25 08:34:00,1.99325,1.99325,1.9926,1.9926,155800000.0
2008-03-25 08:35:00,1.9926,1.99265,1.9918,1.99235,281000000.0
2008-03-25 08:36:00,1.99235,1.9926,1.9922,1.9923,180200000.0
2008-03-25 08:37:00,1.9923,1.9923,1.9919,1.99215,151400000.0
2008-03-25 08:38:00,1.99215,1.9922,1.99185,1.99185,162800000.0
2008-03-25 08:39:00,1.99185,1.99205,1.9915,1.99205,165300000.0
2008-03-25 08:40:00,1.99205,1.9921,1.99205,1.9921,249600000.0
2008-03-25 08:41:00,1.9921,1.9928,1.9921,1.99245,238900000.0
2008-03-25 08:42:00,1.99245,1.99255,1.99245,1.99255,147000000.0
2008-03-25 08:43:00,1.99255,1.99355,1.99255,1.99285,281300000.0
2008-03-25 08:44:00,1.99285,1.9932,1.99285,1.9932,184400000.0
2008-03-25 08:45:00,1.9932,1.99335,1.9931,1.9932,161600000.0
2008-03-25 08:46:00,1.9932,1.99325,1.9932,1.99325,156400000.0
2008-03-25 08:47:00,1.99325,1.9933,1.9929,1.9929,181000000.0
2008-03-25 08:48:00,1.9929,1.99295,1.99275,1.99295,145600000.0
2008-03-25 08:49:00,1.99295,1.9931,1.99295,1.9931,174900000.0
2008-03-25 08:50:00,1.9931,1.9933,1.9931,1.9932,114500000.0
2008-03-25 08:51:00,1.9932,1.9933,1.993,1.99315,194300000.0
2008-03-25 08:52:00,1.99315,1.99315,1.9931,1.99315,189100000.0
2008-03-25 08:53:00,1.9931,1.99315,1.99285,1.99285,176000000.0
2008-03-25 08:54:00,1.99285,1.99285,1.9928,1.99285,161900000.0
2008-03-25 08:55:00,1.99285,1.99285,1.99275,1.9928,130700000.0
2008-03-25 08:56:00,1.9928,1.9929,1.9926,1.99275,176200000.0
2008-03-25 08:57:00,1.99275,1.99295,1.9926,1.99295,213300000.0
2008-03-25 08:58:00,1.993,1.9931,1.993,1.99305,243000000.0
2008-03-25 08:59:00,1.99305,1.99315,1.99305,1.99305,272100000.0
2008-03-25 09:00:00,1.99305,1.99305,1.9923,1.9923,223900000.0
2008-03-25 09:01:00,1.9923,1.99255,1.99185,1.99195,184100000.0
2008-03-25 09:02:00,1.99195,1.9924,1.99185,1.99215,169500000.0
2008-03-25 09:03:00,1.99215,1.99235,1.99195,1.99215,212000000.0
2008-03-25 09:04:00,1.99225,1.99295,1.99225,1.9925,219100000.0
2008-03-25 09:05:00,1.9924,1.99355,1.9923,1.9933,261800000.0
2008-03-25 09:06:00,1.9933,1.99355,1.99315,1.99325,192400000.0
2008-03-25 09:07:00,1.99325,1.99335,1.99255,1.99255,175200000.0
2008-03-25 09:08:00,1.99255,1.9932,1.99255,1.99285,177500000.0
2008-03-25 09:09:00,1.99275,1.993,1.99255,1.99255,164400000.0
2008-03-25 09:10:00,1.9926,1.9927,1.9925,1.9927,211800000.0
2008-03-25 09:11:00,1.9927,1.9927,1.9927,1.9927,176000000.0
2008-03-25 09:12:00,1.9927,1.9927,1.992,1.9925,233300000.0
2008-03-25 09:13:00,1.9925,1.99255,1.99215,1.9922,226800000.0
2008-03-25 09:14:00,1.9922,1.9922,1.99195,1.992,206200000.0
2008-03-25 09:15:00,1.992,1.9921,1.9918,1.9919,394000000.0
2008-03-25 09:16:00,1.99185,1.9924,1.99175,1.9924,516400000.0
2008-03-25 09:17:00,1.99225,1.9927,1.99225,1.9923,185400000.0
2008-03-25 09:18:00,1.9923,1.9924,1.9923,1.99235,220000000.0
2008-03-25 09:19:00,1.99235,1.9926,1.99235,1.99245,203000000.0
2008-03-25 09:20:00,1.99245,1.99245,1.9918,1.9922,211300000.0
2008-03-25 09:21:00,1.9922,1.99235,1.99205,1.99235,168000000.0
2008-03-25 09:22:00,1.99235,1.99285,1.99235,1.99285,194600000.0
2008-03-25 09:23:00,1.99285,1.99345,1.9925,1.99335,214000000.0
2008-03-25 09:24:00,1.99335,1.99355,1.99325,1.99345,185400000.0
2008-03-25 09:25:00,1.99345,1.9935,1.99285,1.9929,190400000.0
2008-03-25 09:26:00,1.9929,1.99315,1.9925,1.9926,181400000.0
2008-03-25 09:27:00,1.9926,1.9929,1.9926,1.9926,181800000.0
2008-03-25 09:28:00,1.9925,1.99255,1.9922,1.99225,197600000.0
2008-03-25 09:29:00,1.99225,1.99245,1.9922,1.99225,174800000.0
2008-03-25 09:30:00,1.99225,1.9926,1.9922,1.9926,188400000.0
2008-03-25 09:31:00,1.9926,1.9926,1.9924,1.99245,201600000.0
2008-03-25 09:32:00,1.99245,1.9928,1.99245,1.99275,195600000.0
2008-03-25 09:33:00,1.99275,1.9928,1.99275,1.9928,179700000.0
2008-03-25 09:34:00,1.9928,1.9928,1.9928,1.9928,180000000.0
2008-03-25 09:35:00,1.9928,1.9928,1.99235,1.9924,195000000.0
2008-03-25 09:36:00,1.9924,1.9926,1.9924,1.99255,252900000.0
2008-03-25 09:37:00,1.99255,1.9926,1.9924,1.99245,201000000.0
2008-03-25 09:38:00,1.99245,1.99255,1.99235,1.99235,194600000.0
2008-03-25 09:39:00,1.99235,1.99235,1.99195,1.9921,237100000.0
2008-03-25 09:40:00,1.9921,1.9923,1.9921,1.9923,230500000.0
2008-03-25 09:41:00,1.9923,1.9927,1.99205,1.9922,282700000.0
2008-03-25 09:42:00,1.9922,1.99235,1.99215,1.99225,369400000.0
2008-03-25 09:43:00,1.99225,1.99235,1.99195,1.99225,173300001.0
2008-03-25 09:44:00,1.99225,1.9926,1.99225,1.99245,211300000.0
2008-03-25 09:45:00,1.9924,1.99245,1.99235,1.99235,213000000.0
2008-03-25 09:46:00,1.99235,1.99245,1.9923,1.99235,195000000.0
2008-03-25 09:47:00,1.99235,1.99265,1.99235,1.9925,156700000.0
2008-03-25 09:48:00,1.9925,1.9925,1.9918,1.992,165100000.0
2008-03-25 09:49:00,1.992,1.99215,1.9917,1.99195,199100000.0
2008-03-25 09:50:00,1.99195,1.99205,1.9918,1.9919,118600000.0
2008-03-25 09:51:00,1.9919,1.9922,1.9916,1.99175,197300000.0
2008-03-25 09:52:00,1.99175,1.9923,1.99175,1.9923,229300000.0
2008-03-25 09:53:00,1.9923,1.9925,1.9921,1.9923,246300000.0
2008-03-25 09:54:00,1.9922,1.9923,1.99185,1.99185,208600000.0
2008-03-25 09:55:00,1.99185,1.992,1.9918,1.99195,236300000.0
2008-03-25 09:56:00,1.99195,1.99195,1.99185,1.9919,183600000.0
2008-03-25 09:57:00,1.9919,1.9919,1.99155,1.99155,168800000.0
2008-03-25 09:58:00,1.99145,1.99165,1.991,1.99115,200600000.0
2008-03-25 09:59:00,1.99115,1.99135,1.9907,1.99125,166500000.0
2008-03-25 10:00:00,1.99125,1.9919,1.99125,1.99185,197400000.0
2008-03-25 10:01:00,1.99185,1.99185,1.99135,1.9917,223000000.0
2008-03-25 10:02:00,1.99175,1.99225,1.99175,1.99225,205600000.0
2008-03-25 10:03:00,1.99225,1.99245,1.99195,1.992,372200000.0
2008-03-25 10:04:00,1.99205,1.9923,1.992,1.9923,213600000.0
2008-03-25 10:05:00,1.9923,1.99275,1.99225,1.99275,293200000.0
2008-03-25 10:06:00,1.9927,1.99275,1.9924,1.9927,207300000.0
2008-03-25 10:07:00,1.9927,1.9927,1.9923,1.9926,207200000.0
2008-03-25 10:08:00,1.9926,1.9928,1.99245,1.99255,211000000.0
2008-03-25 10:09:00,1.99255,1.9933,1.9925,1.9932,220600000.0
2008-03-25 10:10:00,1.9932,1.9936,1.99255,1.99275,258800000.0
2008-03-25 10:11:00,1.99275,1.99285,1.9927,1.9928,216600000.0
2008-03-25 10:12:00,1.9928,1.9936,1.9928,1.99295,218800000.0
2008-03-25 10:13:00,1.99295,1.9937,1.99285,1.99355,290900000.0
2008-03-25 10:14:00,1.99355,1.99385,1.9935,1.9937,283000000.0
2008-03-25 10:15:00,1.9937,1.9937,1.9925,1.9927,317400000.0
2008-03-25 10:16:00,1.9927,1.9935,1.9927,1.9931,291100000.0
2008-03-25 10:17:00,1.9931,1.99315,1.99275,1.99285,314800000.0
2008-03-25 10:18:00,1.99285,1.9934,1.99275,1.99335,477100000.0
2008-03-25 10:19:00,1.99335,1.99355,1.9933,1.99355,434200000.0
2008-03-25 10:20:00,1.99355,1.99355,1.9933,1.99345,370500000.0
2008-03-25 10:21:00,1.9934,1.9934,1.9931,1.9932,340800000.0
2008-03-25 10:22:00,1.9932,1.99375,1.9932,1.9937,241400000.0
2008-03-25 10:23:00,1.9937,1.99385,1.99365,1.99365,269000000.0
2008-03-25 10:24:00,1.99365,1.99365,1.9933,1.99335,184600000.0
2008-03-25 10:25:00,1.99335,1.99335,1.99295,1.9932,182400000.0
2008-03-25 10:26:00,1.9932,1.9932,1.9929,1.9929,179200000.0
2008-03-25 10:27:00,1.9929,1.993,1.9927,1.99275,168200000.0
2008-03-25 10:28:00,1.99275,1.99275,1.99265,1.9927,174000000.0
2008-03-25 10:29:00,1.9927,1.9932,1.99265,1.993,252900000.0
2008-03-25 10:30:00,1.993,1.9931,1.99275,1.99275,312000000.0
2008-03-25 10:31:00,1.9927,1.9928,1.99255,1.9927,254300000.0
2008-03-25 10:32:00,1.9927,1.9927,1.9925,1.9926,215500000.0
2008-03-25 10:33:00,1.9926,1.9926,1.9917,1.9917,206600000.0
2008-03-25 10:34:00,1.9917,1.99185,1.9917,1.99175,240700000.0
2008-03-25 10:35:00,1.99175,1.99175,1.99135,1.99145,225800000.0
2008-03-25 10:36:00,1.99145,1.99155,1.99115,1.9915,399600001.0
2008-03-25 10:37:00,1.9915,1.9916,1.9906,1.9911,224200000.0
2008-03-25 10:38:00,1.9911,1.9911,1.99075,1.99105,211300000.0
2008-03-25 10:39:00,1.99105,1.99155,1.99095,1.99145,260400000.0
2008-03-25 10:40:00,1.99145,1.99145,1.99095,1.99095,259400000.0
2008-03-25 10:41:00,1.99095,1.99135,1.99095,1.99135,211900000.0
2008-03-25 10:42:00,1.9915,1.9915,1.9913,1.99135,185200000.0
2008-03-25 10:43:00,1.9913,1.9915,1.9911,1.9915,224100000.0
2008-03-25 10:44:00,1.9915,1.99175,1.9912,1.99155,199900000.0
2008-03-25 10:45:00,1.99155,1.99185,1.99145,1.99165,355600000.0
2008-03-25 10:46:00,1.99165,1.9917,1.9908,1.99125,178800000.0
2008-03-25 10:47:00,1.99125,1.9917,1.9911,1.99145,245600000.0
2008-03-25 10:48:00,1.99145,1.9916,1.99135,1.9914,247600000.0
2008-03-25 10:49:00,1.9914,1.99205,1.9914,1.99185,239500000.0
2008-03-25 10:50:00,1.99185,1.99185,1.9917,1.99175,188200000.0
2008-03-25 10:51:00,1.99175,1.9921,1.99175,1.99195,195400000.0
2008-03-25 10:52:00,1.99195,1.992,1.99195,1.992,183600000.0
2008-03-25 10:53:00,1.992,1.9924,1.992,1.99215,299100000.0
2008-03-25 10:54:00,1.99215,1.99235,1.9921,1.99235,254400000.0
2008-03-25 10:55:00,1.99235,1.9924,1.99205,1.9921,191200000.0
2008-03-25 10:56:00,1.99205,1.9924,1.99195,1.99235,610900000.0
2008-03-25 10:57:00,1.99235,1.9924,1.99225,1.99225,262400000.0
2008-03-25 10:58:00,1.99225,1.99285,1.99215,1.99285,200300000.0
2008-03-25 10:59:00,1.99285,1.993,1.9921,1.9921,209200000.0
2008-03-25 11:00:00,1.9921,1.9924,1.99195,1.99195,201600000.0
2008-03-25 11:01:00,1.99195,1.99195,1.9918,1.99185,194000000.0
2008-03-25 11:02:00,1.99185,1.9924,1.99185,1.9922,171500000.0
2008-03-25 11:03:00,1.9922,1.9922,1.992,1.99205,193900000.0
2008-03-25 11:04:00,1.99205,1.9923,1.99185,1.9921,190100000.0
2008-03-25 11:05:00,1.9921,1.99235,1.992,1.99225,188000000.0
2008-03-25 11:06:00,1.9923,1.99255,1.99225,1.99245,181000000.0
2008-03-25 11:07:00,1.99245,1.99245,1.99235,1.99235,174400000.0
2008-03-25 11:08:00,1.99235,1.99245,1.992,1.9923,177400000.0
2008-03-25 11:09:00,1.9923,1.99235,1.99175,1.99185,180200000.0
2008-03-25 11:10:00,1.99185,1.99205,1.9917,1.9918,194000000.0
2008-03-25 11:11:00,1.9918,1.99195,1.99135,1.99175,414900000.0
2008-03-25 11:12:00,1.99175,1.9922,1.9917,1.99215,197600000.0
2008-03-25 11:13:00,1.99215,1.9924,1.99205,1.9923,208200000.0
2008-03-25 11:14:00,1.9923,1.9923,1.99195,1.99215,196000000.0
2008-03-25 11:15:00,1.99215,1.9923,1.992,1.99205,184300000.0
2008-03-25 11:16:00,1.99205,1.99235,1.99205,1.99225,195900000.0
2008-03-25 11:17:00,1.99225,1.9924,1.9922,1.99225,191200000.0
2008-03-25 11:18:00,1.99225,1.9925,1.99215,1.9922,170200000.0
2008-03-25 11:19:00,1.9922,1.9922,1.99185,1.99205,172100000.0
2008-03-25 11:20:00,1.99205,1.9921,1.99175,1.99205,186000000.0
2008-03-25 11:21:00,1.99205,1.9924,1.992,1.99205,153900000.0
2008-03-25 11:22:00,1.99205,1.9922,1.99195,1.99215,185900000.0
2008-03-25 11:23:00,1.99215,1.99225,1.992,1.99225,462400000.0
2008-03-25 11:24:00,1.99225,1.99225,1.99215,1.99225,173750000.0
2008-03-25 11:25:00,1.99225,1.99225,1.99205,1.99225,14050000.0
2008-03-25 11:26:00,1.99225,1.99225,1.99185,1.99185,142250000.0
2008-03-25 11:27:00,1.99185,1.99185,1.99185,1.99185,115900000.0
2008-03-25 11:28:00,1.99185,1.99185,1.9916,1.9916,192000000.0
2008-03-25 11:29:00,1.9916,1.99185,1.99125,1.99145,187500000.0
2008-03-25 11:30:00,1.99155,1.99165,1.99085,1.99095,211000000.0
2008-03-25 11:31:00,1.99095,1.9913,1.99085,1.99125,269800000.0
2008-03-25 11:32:00,1.99125,1.9916,1.991,1.99105,199100000.0
2008-03-25 11:33:00,1.99105,1.99135,1.99105,1.99125,86700000.0
2008-03-25 11:34:00,1.99125,1.99125,1.9911,1.9912,194300000.0
2008-03-25 11:35:00,1.9912,1.9913,1.9908,1.99115,154200000.0
2008-03-25 11:36:00,1.99115,1.99115,1.99095,1.99095,164700000.0
2008-03-25 11:37:00,1.99095,1.9913,1.9908,1.9911,288300000.0
2008-03-25 11:38:00,1.9911,1.99125,1.99095,1.99105,361000000.0
2008-03-25 11:39:00,1.99105,1.99105,1.99095,1.991,219300000.0
2008-03-25 11:40:00,1.991,1.99105,1.99095,1.99105,273600000.0
2008-03-25 11:41:00,1.991,1.991,1.99025,1.99065,416400000.0
2008-03-25 11:42:00,1.99065,1.9918,1.99065,1.9916,334600000.0
2008-03-25 11:43:00,1.9916,1.9922,1.9916,1.9921,199100000.0
2008-03-25 11:44:00,1.9921,1.9923,1.99205,1.99225,495700000.0
2008-03-25 11:45:00,1.99225,1.99255,1.99225,1.99245,326000000.0
2008-03-25 11:46:00,1.99245,1.99255,1.99235,1.99255,253000000.0
2008-03-25 11:47:00,1.99255,1.9928,1.9925,1.9928,310900000.0
2008-03-25 11:48:00,1.9928,1.99285,1.9927,1.99275,288900000.0
2008-03-25 11:49:00,1.99275,1.993,1.99275,1.9928,342600000.0
2008-03-25 11:50:00,1.9928,1.99315,1.9928,1.9928,340200000.0
2008-03-25 11:51:00,1.9928,1.9928,1.9927,1.9927,285700000.0
2008-03-25 11:52:00,1.9927,1.9927,1.99265,1.9927,378300000.0
2008-03-25 11:53:00,1.9927,1.9927,1.99245,1.99265,221900000.0
2008-03-25 11:54:00,1.99265,1.99275,1.99185,1.9919,264900000.0
2008-03-25 11:55:00,1.99195,1.99195,1.99145,1.99155,400700000.0
2008-03-25 11:56:00,1.99155,1.99195,1.99155,1.99185,79300000.0
2008-03-25 11:57:00,1.99185,1.99205,1.99155,1.99205,121200000.0
2008-03-25 11:58:00,1.99205,1.99215,1.99175,1.99175,223200000.0
2008-03-25 11:59:00,1.99175,1.99185,1.9916,1.9917,379000000.0
2008-03-25 12:00:00,1.9917,1.9917,1.99145,1.99145,169100000.0
2008-03-25 12:01:00,1.99145,1.99165,1.99145,1.99155,87200000.0
2008-03-25 12:02:00,1.99155,1.99155,1.99145,1.99155,63800000.0
2008-03-25 12:03:00,1.99155,1.99165,1.99155,1.99155,67400000.0
2008-03-25 12:04:00,1.99155,1.99165,1.99145,1.99145,408100000.0
2008-03-25 12:05:00,1.99145,1.9915,1.9914,1.9915,189600000.0
2008-03-25 12:06:00,1.9915,1.9917,1.9914,1.9916,194200000.0
2008-03-25 12:07:00,1.9916,1.9916,1.99135,1.99135,214500000.0
2008-03-25 12:08:00,1.99135,1.99145,1.99125,1.99145,164500000.0
2008-03-25 12:09:00,1.99145,1.99145,1.99135,1.9914,448100000.0
2008-03-25 12:10:00,1.9914,1.99145,1.99125,1.99125,254500000.0
2008-03-25 12:11:00,1.99125,1.9914,1.99125,1.99125,212700000.0
2008-03-25 12:12:00,1.99125,1.9914,1.99125,1.9913,215400000.0
2008-03-25 12:13:00,1.9913,1.9914,1.99125,1.99135,446800000.0
2008-03-25 12:14:00,1.99135,1.99135,1.99095,1.99095,323300000.0
2008-03-25 12:15:00,1.99095,1.99105,1.99005,1.99005,408200000.0
2008-03-25 12:16:00,1.99005,1.99055,1.98995,1.99025,491200000.0
2008-03-25 12:17:00,1.99025,1.9905,1.99025,1.9905,311200000.0
2008-03-25 12:18:00,1.9905,1.9907,1.9905,1.9906,138400000.0
2008-03-25 12:19:00,1.9907,1.9908,1.9905,1.9905,179800000.0
2008-03-25 12:20:00,1.9905,1.9907,1.9905,1.99065,144220000.0
2008-03-25 12:21:00,1.99065,1.99065,1.99065,1.99065,13380000.0
2008-03-25 12:22:00,1.99065,1.99075,1.99035,1.99035,276100000.0
2008-03-25 12:23:00,1.99035,1.99035,1.99005,1.9902,132600000.0
2008-03-25 12:24:00,1.9902,1.9903,1.9902,1.9902,459300000.0
2008-03-25 12:25:00,1.9902,1.9903,1.9902,1.9902,247600000.0
2008-03-25 12:26:00,1.99025,1.99045,1.9902,1.9903,259400000.0
2008-03-25 12:27:00,1.9903,1.99065,1.9903,1.9906,260200000.0
2008-03-25 12:28:00,1.9906,1.9911,1.99055,1.99065,363200000.0
2008-03-25 12:29:00,1.99065,1.9907,1.99055,1.9906,379700000.0
2008-03-25 12:30:00,1.9906,1.99085,1.9906,1.99085,291400000.0
2008-03-25 12:31:00,1.99085,1.9909,1.99065,1.99065,352800000.0
2008-03-25 12:32:00,1.99065,1.99085,1.99065,1.9907,233200000.0
2008-03-25 12:33:00,1.9907,1.9908,1.99055,1.99065,298100000.0
2008-03-25 12:34:00,1.99065,1.99065,1.99035,1.99035,264400000.0
2008-03-25 12:35:00,1.99035,1.991,1.99035,1.9908,133700000.0
2008-03-25 12:36:00,1.9908,1.99165,1.9908,1.9916,291300000.0
2008-03-25 12:37:00,1.9916,1.99185,1.9916,1.9918,276000000.0
2008-03-25 12:38:00,1.9918,1.9926,1.9918,1.9926,182100000.0
2008-03-25 12:39:00,1.99255,1.99285,1.9924,1.99255,225700000.0
2008-03-25 12:40:00,1.99255,1.99255,1.9924,1.9925,306000000.0
2008-03-25 12:41:00,1.9925,1.9925,1.9917,1.9917,307300000.0
2008-03-25 12:42:00,1.9917,1.9926,1.9917,1.9926,276400000.0
2008-03-25 12:43:00,1.9926,1.9927,1.9926,1.9927,400500000.0
2008-03-25 12:44:00,1.9927,1.9929,1.9927,1.9928,440700000.0
2008-03-25 12:45:00,1.9928,1.9929,1.9927,1.9928,239500000.0
2008-03-25 12:46:00,1.9928,1.9928,1.99235,1.99245,391600000.0
2008-03-25 12:47:00,1.99245,1.9926,1.9924,1.9924,330300000.0
2008-03-25 12:48:00,1.9924,1.9932,1.9924,1.9932,317900000.0
2008-03-25 12:49:00,1.9932,1.99345,1.9926,1.99305,350250000.0
2008-03-25 12:50:00,1.99305,1.9936,1.99305,1.9936,194800000.0
2008-03-25 12:51:00,1.9936,1.99385,1.9934,1.9938,547500000.0
2008-03-25 12:52:00,1.9938,1.9943,1.9938,1.9941,526436000.0
2008-03-25 12:53:00,1.9941,1.99435,1.9938,1.9941,403300000.0
2008-03-25 12:54:00,1.9941,1.99415,1.99395,1.99395,402700000.0
2008-03-25 12:55:00,1.99395,1.99405,1.99355,1.99355,433500000.0
2008-03-25 12:56:00,1.99355,1.99365,1.99335,1.9936,534200000.0
2008-03-25 12:57:00,1.9936,1.99365,1.99355,1.9936,456100000.0
2008-03-25 12:58:00,1.9936,1.9936,1.9932,1.99325,421600000.0
2008-03-25 12:59:00,1.99335,1.99355,1.993,1.99325,526400000.0
2008-03-25 13:00:00,1.99325,1.9935,1.99325,1.99345,512600000.0
2008-03-25 13:01:00,1.99345,1.9937,1.9932,1.99325,292900000.0
2008-03-25 13:02:00,1.99325,1.9935,1.99325,1.99345,104100000.0
2008-03-25 13:03:00,1.99345,1.99345,1.99265,1.9928,222800000.0
2008-03-25 13:04:00,1.9928,1.99285,1.9923,1.9923,202400000.0
2008-03-25 13:05:00,1.9923,1.99235,1.99195,1.992,316300000.0
2008-03-25 13:06:00,1.992,1.9922,1.99175,1.99175,566900000.0
2008-03-25 13:07:00,1.99175,1.992,1.9917,1.99195,267900000.0
2008-03-25 13:08:00,1.99195,1.99245,1.99195,1.9923,385400000.0
2008-03-25 13:09:00,1.9923,1.99235,1.992,1.99205,305000000.0
2008-03-25 13:10:00,1.99205,1.99205,1.9916,1.9918,423200000.0
2008-03-25 13:11:00,1.9918,1.9923,1.99175,1.99205,291600000.0
2008-03-25 13:12:00,1.99215,1.9925,1.99205,1.9925,231800000.0
2008-03-25 13:13:00,1.99255,1.9933,1.99255,1.99315,168800000.0
2008-03-25 13:14:00,1.99315,1.99355,1.993,1.9931,301500000.0
2008-03-25 13:15:00,1.9931,1.9934,1.993,1.99305,311800000.0
2008-03-25 13:16:00,1.993,1.993,1.9924,1.99245,263400000.0
2008-03-25 13:17:00,1.99245,1.9926,1.9923,1.99245,400300000.0
2008-03-25 13:18:00,1.99245,1.9925,1.99245,1.9925,391200000.0
2008-03-25 13:19:00,1.9925,1.9938,1.9924,1.9938,374300000.0
2008-03-25 13:20:00,1.9938,1.9939,1.9931,1.9931,354700000.0
2008-03-25 13:21:00,1.9931,1.99325,1.99295,1.99315,343800000.0
2008-03-25 13:22:00,1.99315,1.9932,1.99285,1.99315,483300000.0
2008-03-25 13:23:00,1.99315,1.99315,1.9927,1.9928,536200000.0
2008-03-25 13:24:00,1.99275,1.9928,1.99265,1.99275,744600000.0
2008-03-25 13:25:00,1.99275,1.9929,1.99235,1.9924,328000000.0
2008-03-25 13:26:00,1.9924,1.9928,1.9924,1.99275,299800000.0
2008-03-25 13:27:00,1.9928,1.99305,1.9928,1.993,468500000.0
2008-03-25 13:28:00,1.993,1.99385,1.99275,1.99365,430400000.0
2008-03-25 13:29:00,1.99365,1.99375,1.9934,1.99365,603500000.0
2008-03-25 13:30:00,1.99365,1.99365,1.99335,1.99345,526100000.0
2008-03-25 13:31:00,1.99345,1.9937,1.99345,1.9935,558900000.0
2008-03-25 13:32:00,1.9935,1.9937,1.99335,1.99355,363400000.0
2008-03-25 13:33:00,1.99355,1.99355,1.99325,1.99335,462900000.0
2008-03-25 13:34:00,1.99335,1.99335,1.99295,1.9932,575800000.0
2008-03-25 13:35:00,1.9932,1.99325,1.99225,1.99245,568200000.0
2008-03-25 13:36:00,1.99245,1.99275,1.99245,1.99255,583300000.0
2008-03-25 13:37:00,1.9925,1.99275,1.9925,1.99265,576200000.0
2008-03-25 13:38:00,1.99265,1.99315,1.99255,1.99255,690800000.0
2008-03-25 13:39:00,1.99255,1.99305,1.99225,1.993,194400000.0
2008-03-25 13:40:00,1.993,1.993,1.9926,1.99265,219500000.0
2008-03-25 13:41:00,1.99265,1.99265,1.9924,1.9925,290200000.0
2008-03-25 13:42:00,1.9925,1.9925,1.9925,1.9925,234200000.0
2008-03-25 13:43:00,1.9925,1.9926,1.9925,1.9925,297000000.0
2008-03-25 13:44:00,1.9925,1.9925,1.9924,1.9924,414100000.0
2008-03-25 13:45:00,1.9924,1.9928,1.9924,1.99275,479600000.0
2008-03-25 13:46:00,1.99275,1.9931,1.99275,1.99305,354500000.0
2008-03-25 13:47:00,1.99305,1.99315,1.99275,1.9929,253500000.0
2008-03-25 13:48:00,1.9929,1.9929,1.99255,1.99255,443500000.0
2008-03-25 13:49:00,1.99255,1.99275,1.99255,1.99275,333200000.0
2008-03-25 13:50:00,1.99275,1.993,1.99275,1.9928,457600000.0
2008-03-25 13:51:00,1.9928,1.99295,1.9927,1.99275,171500000.0
2008-03-25 13:52:00,1.99275,1.9929,1.99275,1.9929,271200000.0
2008-03-25 13:53:00,1.9929,1.9929,1.99255,1.99275,227100000.0
2008-03-25 13:54:00,1.99275,1.9929,1.9927,1.99285,215000000.0
2008-03-25 13:55:00,1.99285,1.9935,1.99285,1.99345,271100000.0
2008-03-25 13:56:00,1.99345,1.9938,1.99335,1.99355,143500000.0
2008-03-25 13:57:00,1.9935,1.99355,1.99335,1.99345,326400000.0
2008-03-25 13:58:00,1.99345,1.9938,1.99345,1.99365,307400000.0
2008-03-25 13:59:00,1.99365,1.9937,1.99345,1.99355,133700000.0
2008-03-25 14:00:00,1.9937,1.99405,1.9937,1.99395,310500000.0
2008-03-25 14:01:00,1.99395,1.99425,1.99395,1.99415,425500000.0
2008-03-25 14:02:00,1.99415,1.99425,1.99385,1.99405,443600000.0
2008-03-25 14:03:00,1.99405,1.9943,1.99395,1.99425,501700000.0
2008-03-25 14:04:00,1.99425,1.99425,1.9938,1.99395,348400000.0
2008-03-25 14:05:00,1.994,1.9943,1.99395,1.9942,277900000.0
2008-03-25 14:06:00,1.9942,1.9942,1.9939,1.99395,438900000.0
2008-03-25 14:07:00,1.99395,1.994,1.99375,1.99375,481800000.0
2008-03-25 14:08:00,1.99375,1.99375,1.99365,1.9937,668800000.0
2008-03-25 14:09:00,1.9937,1.99435,1.9937,1.99425,473600000.0
2008-03-25 14:10:00,1.99425,1.9943,1.99395,1.99395,477900000.0
2008-03-25 14:11:00,1.99395,1.99395,1.9933,1.99335,906900000.0
2008-03-25 14:12:00,1.99335,1.99365,1.9927,1.99295,476800000.0
2008-03-25 14:13:00,1.99295,1.99305,1.9925,1.9926,444400000.0
2008-03-25 14:14:00,1.9926,1.9926,1.99215,1.99225,509400000.0
2008-03-25 14:15:00,1.9922,1.9924,1.99215,1.99225,209700000.0
2008-03-25 14:16:00,1.99225,1.99245,1.9922,1.99245,142700000.0
2008-03-25 14:17:00,1.99245,1.99245,1.99215,1.99215,985800000.0
2008-03-25 14:18:00,1.99215,1.99215,1.99175,1.99195,425700000.0
2008-03-25 14:19:00,1.9919,1.99245,1.9919,1.9922,602000000.0
2008-03-25 14:20:00,1.99225,1.99315,1.99225,1.99285,336400000.0
2008-03-25 14:21:00,1.99285,1.993,1.9926,1.99295,269000000.0
2008-03-25 14:22:00,1.99295,1.993,1.99275,1.99285,276600000.0
2008-03-25 14:23:00,1.99285,1.993,1.9927,1.99295,161700000.0
2008-03-25 14:24:00,1.99295,1.9934,1.99295,1.99325,227100000.0
2008-03-25 14:25:00,1.9933,1.99415,1.99325,1.99395,238600000.0
2008-03-25 14:26:00,1.99395,1.99415,1.9936,1.99375,394400000.0
2008-03-25 14:27:00,1.99365,1.99405,1.99355,1.99405,579800000.0
2008-03-25 14:28:00,1.99405,1.9942,1.99385,1.99405,422800000.0
2008-03-25 14:29:00,1.99405,1.9941,1.994,1.9941,239500000.0
2008-03-25 14:30:00,1.9941,1.9944,1.9941,1.9942,600200000.0
2008-03-25 14:31:00,1.9942,1.9943,1.9942,1.9942,280000000.0
2008-03-25 14:32:00,1.9942,1.9944,1.9942,1.9944,387400000.0
2008-03-25 14:33:00,1.9944,1.9948,1.9944,1.9946,160800000.0
2008-03-25 14:34:00,1.9946,1.99465,1.9942,1.99425,780300000.0
2008-03-25 14:35:00,1.99425,1.9943,1.99395,1.99395,371140000.0
2008-03-25 14:36:00,1.99395,1.99405,1.9938,1.9938,470680000.0
2008-03-25 14:37:00,1.9938,1.99405,1.99375,1.99385,424790000.0
2008-03-25 14:38:00,1.99385,1.99445,1.9933,1.99355,183420000.0
2008-03-25 14:39:00,1.99355,1.99355,1.993,1.993,365500000.0
2008-03-25 14:40:00,1.993,1.9932,1.993,1.9931,273300000.0
2008-03-25 14:41:00,1.9931,1.99375,1.9931,1.99335,487000000.0
2008-03-25 14:42:00,1.99335,1.9936,1.9933,1.9933,327100000.0
2008-03-25 14:43:00,1.9933,1.99405,1.9933,1.99385,365900000.0
2008-03-25 14:44:00,1.99385,1.99435,1.9938,1.99415,337700000.0
2008-03-25 14:45:00,1.99425,1.99425,1.99375,1.99385,407000000.0
2008-03-25 14:46:00,1.99385,1.99435,1.99385,1.99435,465100000.0
2008-03-25 14:47:00,1.99435,1.99435,1.994,1.994,270500000.0
2008-03-25 14:48:00,1.994,1.99425,1.9939,1.9942,386400000.0
2008-03-25 14:49:00,1.9942,1.9944,1.9942,1.99435,330800000.0
2008-03-25 14:50:00,1.99435,1.99465,1.9942,1.99465,382900000.0
2008-03-25 14:51:00,1.99465,1.99565,1.9945,1.99555,353800000.0
2008-03-25 14:52:00,1.99555,1.9957,1.99545,1.9955,418700000.0
2008-03-25 14:53:00,1.99555,1.99625,1.99545,1.9961,271100000.0
2008-03-25 14:54:00,1.9961,1.9963,1.99595,1.99615,331100000.0
2008-03-25 14:55:00,1.99615,1.99675,1.996,1.99655,453300000.0
2008-03-25 14:56:00,1.9965,1.9967,1.9957,1.9957,310700000.0
2008-03-25 14:57:00,1.9957,1.99595,1.9956,1.99565,342400000.0
2008-03-25 14:58:00,1.99565,1.99605,1.9956,1.99575,453000000.0
2008-03-25 14:59:00,1.99575,1.99605,1.99575,1.996,310300000.0
2008-03-25 15:00:00,1.996,1.99605,1.99585,1.99595,235300000.0
2008-03-25 15:01:00,1.99595,1.99595,1.9954,1.9956,219500000.0
2008-03-25 15:02:00,1.9956,1.99595,1.99545,1.9955,446000000.0
2008-03-25 15:03:00,1.9955,1.9956,1.9952,1.99555,391000000.0
2008-03-25 15:04:00,1.99555,1.99555,1.99495,1.99505,246300000.0
2008-03-25 15:05:00,1.99505,1.9956,1.99495,1.9951,436500000.0
2008-03-25 15:06:00,1.9951,1.9951,1.99425,1.99455,405100000.0
2008-03-25 15:07:00,1.9946,1.99505,1.99455,1.99455,537000000.0
2008-03-25 15:08:00,1.99455,1.99495,1.99445,1.99465,437487500.0
2008-03-25 15:09:00,1.99455,1.99475,1.99445,1.9945,511800000.0
2008-03-25 15:10:00,1.99445,1.99515,1.99445,1.995,381475000.0
2008-03-25 15:11:00,1.995,1.99535,1.99485,1.9953,362200000.0
2008-03-25 15:12:00,1.9953,1.99555,1.99475,1.99485,514900000.0
2008-03-25 15:13:00,1.9949,1.99505,1.9946,1.9946,448600000.0
2008-03-25 15:14:00,1.9946,1.9946,1.99415,1.99415,225000000.0
2008-03-25 15:15:00,1.99405,1.9943,1.99335,1.99365,406700000.0
2008-03-25 15:16:00,1.99365,1.99365,1.993,1.99345,435300000.0
2008-03-25 15:17:00,1.99345,1.99365,1.99335,1.9936,315800000.0
2008-03-25 15:18:00,1.9936,1.99405,1.9935,1.994,194500000.0
2008-03-25 15:19:00,1.994,1.9943,1.99395,1.994,174800000.0
2008-03-25 15:20:00,1.994,1.994,1.99365,1.9937,326500000.0
2008-03-25 15:21:00,1.9937,1.99375,1.99345,1.99355,234500000.0
2008-03-25 15:22:00,1.99355,1.99375,1.9935,1.99375,325000000.0
2008-03-25 15:23:00,1.99375,1.99375,1.99365,1.9937,331700000.0
2008-03-25 15:24:00,1.9937,1.99385,1.9936,1.9936,212600000.0
2008-03-25 15:25:00,1.9936,1.99365,1.9935,1.99355,293700000.0
2008-03-25 15:26:00,1.99355,1.99355,1.99325,1.99335,369500000.0
2008-03-25 15:27:00,1.99335,1.99405,1.99335,1.99385,384300000.0
2008-03-25 15:28:00,1.99395,1.99395,1.99375,1.99375,372800000.0
2008-03-25 15:29:00,1.99375,1.99435,1.99375,1.99425,399900000.0
2008-03-25 15:30:00,1.99425,1.99495,1.99425,1.99485,227800000.0
2008-03-25 15:31:00,1.9947,1.9951,1.99465,1.995,232512500.0
2008-03-25 15:32:00,1.995,1.9956,1.995,1.9952,189662500.0
2008-03-25 15:33:00,1.9952,1.9953,1.99505,1.99525,229112500.0
2008-03-25 15:34:00,1.99525,1.99625,1.9951,1.9962,250087500.0
2008-03-25 15:35:00,1.9962,1.99625,1.99585,1.99625,294600000.0
2008-03-25 15:36:00,1.99625,1.99625,1.9958,1.9958,218200000.0
2008-03-25 15:37:00,1.99585,1.9961,1.9957,1.9958,350500000.0
2008-03-25 15:38:00,1.9958,1.99595,1.9956,1.99585,465400000.0
2008-03-25 15:39:00,1.99585,1.99605,1.9958,1.99585,213100000.0
2008-03-25 15:40:00,1.99585,1.9959,1.9955,1.99575,224800000.0
2008-03-25 15:41:00,1.99575,1.9958,1.9957,1.9957,133700000.0
2008-03-25 15:42:00,1.9957,1.9957,1.99545,1.99555,302900000.0
2008-03-25 15:43:00,1.99555,1.9956,1.9953,1.9953,180700000.0
2008-03-25 15:44:00,1.9953,1.9955,1.9951,1.9955,241800000.0
2008-03-25 15:45:00,1.9955,1.99575,1.9955,1.99555,275300000.0
2008-03-25 15:46:00,1.99555,1.99585,1.99555,1.99565,353200000.0
2008-03-25 15:47:00,1.99565,1.99585,1.99545,1.99545,320700000.0
2008-03-25 15:48:00,1.99545,1.99605,1.99535,1.996,328700000.0
2008-03-25 15:49:00,1.996,1.9963,1.996,1.9963,198600000.0
2008-03-25 15:50:00,1.9963,1.997,1.9963,1.99685,252800000.0
2008-03-25 15:51:00,1.9967,1.9972,1.9967,1.99715,245900000.0
2008-03-25 15:52:00,1.99715,1.99755,1.99695,1.99755,335100000.0
2008-03-25 15:53:00,1.99755,1.99835,1.997,1.99705,188912500.0
2008-03-25 15:54:00,1.9972,1.99775,1.9972,1.9975,270700000.0
2008-03-25 15:55:00,1.9975,1.9975,1.9968,1.99685,218625000.0
2008-03-25 15:56:00,1.99685,1.99735,1.99685,1.997,262300000.0
2008-03-25 15:57:00,1.997,1.99725,1.997,1.99705,109937500.0
2008-03-25 15:58:00,1.99705,1.9971,1.997,1.99705,221862500.0
2008-03-25 15:59:00,1.99705,1.9972,1.99675,1.99695,179062500.0
2008-03-25 16:00:00,1.99695,1.9983,1.99695,1.997,175500000.0
2008-03-25 16:01:00,1.997,1.9973,1.99635,1.99635,153000000.0
2008-03-25 16:02:00,1.99635,1.9966,1.9957,1.9966,411662500.0
2008-03-25 16:03:00,1.9966,1.9966,1.99605,1.99615,138200000.0
2008-03-25 16:04:00,1.99615,1.9963,1.99585,1.9963,197275000.0
2008-03-25 16:05:00,1.9963,1.9968,1.99625,1.9968,167500000.0
2008-03-25 16:06:00,1.9968,1.99815,1.99675,1.99815,198800000.0
2008-03-25 16:07:00,1.99805,1.99835,1.9977,1.99775,200300000.0
2008-03-25 16:08:00,1.9978,1.9978,1.99735,1.99735,195075000.0
2008-03-25 16:09:00,1.99745,1.99765,1.99675,1.99685,321700000.0
2008-03-25 16:10:00,1.99685,1.99735,1.99675,1.99705,340500000.0
2008-03-25 16:11:00,1.99705,1.99725,1.9962,1.99715,351600000.0
2008-03-25 16:12:00,1.99715,1.9975,1.9971,1.99715,297400000.0
2008-03-25 16:13:00,1.99715,1.99735,1.99695,1.99715,346100000.0
2008-03-25 16:14:00,1.99715,1.99715,1.9967,1.99695,355300000.0
2008-03-25 16:15:00,1.99695,1.99695,1.9968,1.99695,353500000.0
2008-03-25 16:16:00,1.99695,1.99745,1.9968,1.99745,392000000.0
2008-03-25 16:17:00,1.99745,1.99745,1.9972,1.99725,402200000.0
2008-03-25 16:18:00,1.99725,1.99725,1.997,1.99705,248600000.0
2008-03-25 16:19:00,1.997,1.99735,1.99675,1.99715,379000000.0
2008-03-25 16:20:00,1.99725,1.9975,1.99715,1.9973,295800000.0
2008-03-25 16:21:00,1.9973,1.9977,1.9973,1.99765,305800000.0
2008-03-25 16:22:00,1.99765,1.9979,1.99745,1.9978,277400000.0
2008-03-25 16:23:00,1.9978,1.9978,1.9967,1.9967,261400000.0
2008-03-25 16:24:00,1.9967,1.9971,1.9967,1.9971,320800000.0
2008-03-25 16:25:00,1.9971,1.9978,1.9969,1.9971,435600000.0
2008-03-25 16:26:00,1.9971,1.9971,1.9965,1.9965,323900000.0
2008-03-25 16:27:00,1.9965,1.9965,1.99625,1.9963,302200000.0
2008-03-25 16:28:00,1.9964,1.9968,1.9964,1.9967,512500000.0
2008-03-25 16:29:00,1.9967,1.9971,1.9967,1.997,284100000.0
2008-03-25 16:30:00,1.997,1.997,1.9965,1.9966,447700000.0
2008-03-25 16:31:00,1.9966,1.9968,1.9966,1.9968,413200000.0
2008-03-25 16:32:00,1.9968,1.9968,1.9962,1.9964,405500000.0
2008-03-25 16:33:00,1.9964,1.9972,1.9964,1.9967,345500000.0
2008-03-25 16:34:00,1.9966,1.9967,1.9962,1.9962,321100000.0
2008-03-25 16:35:00,1.9962,1.9965,1.9962,1.9965,277200000.0
2008-03-25 16:36:00,1.9965,1.99665,1.9962,1.9962,200000000.0
2008-03-25 16:37:00,1.9962,1.9963,1.9961,1.9962,380200000.0
2008-03-25 16:38:00,1.9962,1.9968,1.9962,1.9967,449300000.0
2008-03-25 16:39:00,1.9967,1.9968,1.9967,1.9968,338700000.0
2008-03-25 16:40:00,1.9968,1.9968,1.9965,1.9966,163700000.0
2008-03-25 16:41:00,1.9966,1.9967,1.99645,1.9965,331700000.0
2008-03-25 16:42:00,1.9965,1.9965,1.9965,1.9965,104600000.0
2008-03-25 16:43:00,1.9965,1.9965,1.9964,1.9965,302800000.0
2008-03-25 16:44:00,1.9965,1.9967,1.9965,1.9965,484300000.0
2008-03-25 16:45:00,1.9965,1.9967,1.99645,1.9967,761800000.0
2008-03-25 16:46:00,1.9967,1.9967,1.99655,1.9966,475600000.0
2008-03-25 16:47:00,1.9966,1.9966,1.9963,1.9963,528600000.0
2008-03-25 16:48:00,1.9963,1.9964,1.99605,1.9961,437600000.0
2008-03-25 16:49:00,1.9961,1.9962,1.996,1.996,547000000.0
2008-03-25 16:50:00,1.996,1.9961,1.996,1.9961,391500000.0
2008-03-25 16:51:00,1.9961,1.9961,1.9958,1.9958,582700000.0
2008-03-25 16:52:00,1.9958,1.9958,1.9957,1.9958,195800000.0
2008-03-25 16:53:00,1.9958,1.9966,1.9958,1.9966,429700000.0
2008-03-25 16:54:00,1.9966,1.9975,1.9966,1.9969,367700000.0
2008-03-25 16:55:00,1.9969,1.9974,1.9969,1.9973,414900000.0
2008-03-25 16:56:00,1.9973,1.9973,1.9972,1.9973,339900000.0
2008-03-25 16:57:00,1.9973,1.9976,1.9972,1.9974,214800000.0
2008-03-25 16:58:00,1.9974,1.9984,1.9973,1.998,374300000.0
2008-03-25 16:59:00,1.998,1.99865,1.9976,1.99795,793300000.0
2008-03-25 17:00:00,1.99795,1.9981,1.9978,1.9981,499400000.0
2008-03-25 17:01:00,1.9981,1.9982,1.99805,1.99815,524400000.0
2008-03-25 17:02:00,1.99815,1.9982,1.9979,1.99805,466900000.0
2008-03-25 17:03:00,1.99805,1.9982,1.998,1.998,379800000.0
2008-03-25 17:04:00,1.998,1.9981,1.99775,1.99775,438400000.0
2008-03-25 17:05:00,1.99775,1.998,1.9977,1.9979,418200000.0
2008-03-25 17:06:00,1.9979,1.9981,1.99775,1.99775,457700000.0
2008-03-25 17:07:00,1.99775,1.99805,1.99775,1.99805,479300000.0
2008-03-25 17:08:00,1.99805,1.99815,1.998,1.9981,367700000.0
2008-03-25 17:09:00,1.9981,1.9981,1.9978,1.99785,454100000.0
2008-03-25 17:10:00,1.9978,1.9979,1.99775,1.99775,344600000.0
2008-03-25 17:11:00,1.99775,1.99785,1.9977,1.9977,309500000.0
2008-03-25 17:12:00,1.9977,1.9978,1.9974,1.99745,210800000.0
2008-03-25 17:13:00,1.99745,1.99745,1.99715,1.9973,345000000.0
2008-03-25 17:14:00,1.9973,1.9975,1.99725,1.9973,452600000.0
2008-03-25 17:15:00,1.9973,1.9976,1.99725,1.9976,399700000.0
2008-03-25 17:16:00,1.9976,1.9976,1.99745,1.9975,435200000.0
2008-03-25 17:17:00,1.99745,1.9975,1.99725,1.9974,455400000.0
2008-03-25 17:18:00,1.9974,1.9974,1.99725,1.99725,330400000.0
2008-03-25 17:19:00,1.99725,1.9973,1.99725,1.9973,187400000.0
2008-03-25 17:20:00,1.9973,1.9976,1.9973,1.99745,377100000.0
2008-03-25 17:21:00,1.99745,1.9976,1.99745,1.9976,596100000.0
2008-03-25 17:22:00,1.9976,1.9976,1.9975,1.99755,471100000.0
2008-03-25 17:23:00,1.99755,1.998,1.99755,1.9979,518600000.0
2008-03-25 17:24:00,1.9978,1.9979,1.9978,1.9979,320200000.0
2008-03-25 17:25:00,1.9979,1.9981,1.99785,1.99785,432500000.0
2008-03-25 17:26:00,1.99785,1.9979,1.9978,1.9978,618100000.0
2008-03-25 17:27:00,1.9978,1.9979,1.9978,1.9979,392200000.0
2008-03-25 17:28:00,1.9979,1.99795,1.9975,1.9977,380200000.0
2008-03-25 17:29:00,1.99755,1.9976,1.99715,1.9973,450800000.0
2008-03-25 17:30:00,1.9972,1.9973,1.9968,1.9968,931580000.0
2008-03-25 17:31:00,1.9968,1.9969,1.9961,1.9961,1461600000.0
2008-03-25 17:32:00,1.9961,1.9963,1.9961,1.9963,657400000.0
2008-03-25 17:33:00,1.9962,1.9969,1.996,1.9964,1196060000.0
2008-03-25 17:34:00,1.9964,1.9968,1.9964,1.9968,2035589968.0
2008-03-25 17:35:00,1.9968,1.9972,1.9967,1.9972,515980000.0
2008-03-25 17:36:00,1.9972,1.9973,1.997,1.9972,1566530012.0
2008-03-25 17:37:00,1.9972,1.9972,1.9971,1.9971,2027190000.0
2008-03-25 17:38:00,1.9995,1.9998,1.9995,1.9995,1228260000.0
2008-03-25 17:39:00,1.9972,1.9972,1.9971,1.9971,1228260000.0
2008-03-25 17:40:00,1.9971,1.9977,1.9971,1.9973,1123900000.0
2008-03-25 17:41:00,1.9973,1.9975,1.9973,1.99735,1675039998.0
2008-03-25 17:42:00,1.99735,1.998,1.9973,1.9979,1397720005.0
2008-03-25 17:43:00,1.9978,1.9983,1.9978,1.9983,997440001.0
2008-03-25 17:44:00,1.9983,1.9987,1.998,1.9985,930480000.0
2008-03-25 17:45:00,1.9985,1.9985,1.99735,1.9974,1198950000.0
2008-03-25 17:46:00,1.9974,1.9981,1.9973,1.998,949580000.0
2008-03-25 17:47:00,1.998,1.9981,1.9978,1.9978,946350000.0
2008-03-25 17:48:00,1.9978,1.998,1.9978,1.9979,340700000.0
2008-03-25 17:49:00,1.9979,1.9979,1.9977,1.9978,312900000.0
2008-03-25 17:50:00,1.9978,1.9985,1.9978,1.9985,834900000.0
2008-03-25 17:51:00,1.9986,1.9986,1.9984,1.9985,423100000.0
2008-03-25 17:52:00,1.9985,1.9985,1.9983,1.9983,930299999.0
2008-03-25 17:53:00,1.9983,1.9985,1.9983,1.9985,579200000.0
2008-03-25 17:54:00,1.9984,1.9987,1.9984,1.9987,362200000.0
2008-03-25 17:55:00,1.9987,1.9989,1.9985,1.9987,550900000.0
2008-03-25 17:56:00,1.9987,1.9987,1.9981,1.9984,1322540002.0
2008-03-25 17:57:00,1.9984,1.9988,1.9984,1.9986,1285229998.0
2008-03-25 17:58:00,1.9986,1.9991,1.9985,1.999,1520789998.0
2008-03-25 17:59:00,1.999,1.9995,1.999,1.9995,792190000.0
2008-03-25 18:00:00,1.9995,1.9998,1.9994,1.9994,235530000.0
2008-03-25 18:01:00,1.9994,1.99965,1.9993,1.9994,193370000.0
2008-03-25 18:02:00,1.9994,1.9994,1.99915,1.9993,162010000.0
2008-03-25 18:03:00,1.9993,1.9993,1.9987,1.9988,52780000.0
2008-03-25 18:04:00,1.9988,1.999,1.9988,1.9989,46220000.0
2008-03-25 18:05:00,1.9989,1.9989,1.9987,1.9988,135680000.0
2008-03-25 18:06:00,1.9988,1.999,1.9987,1.999,180570000.0
2008-03-25 18:07:00,1.999,1.999,1.9988,1.9988,139750000.0
2008-03-25 18:08:00,1.99875,1.9994,1.9987,1.9994,199610000.0
2008-03-25 18:09:00,1.9994,1.9995,1.99925,1.9994,121610000.0
2008-03-25 18:10:00,1.9994,2.0004,1.9994,2.0002,110480000.0
2008-03-25 18:11:00,2.0002,2.0007,1.9997,2.0002,181240000.0
2008-03-25 18:12:00,2.0002,2.0005,1.9999,1.9999,142800000.0
2008-03-25 18:13:00,1.9999,2.0001,1.9995,2.0001,167780000.0
2008-03-25 18:14:00,2.0001,2.0004,2.0,2.0001,213900000.0
2008-03-25 18:15:00,2.0001,2.0004,1.9998,2.0,211690000.0
2008-03-25 18:16:00,2.0,2.0002,1.9998,2.0001,161820000.0
2008-03-25 18:17:00,2.0001,2.0003,1.9997,1.9997,275290000.0
2008-03-25 18:18:00,1.9997,1.9999,1.9997,1.9999,290780000.0
2008-03-25 18:19:00,1.9999,2.0001,1.9999,2.0001,105300000.0
2008-03-25 18:20:00,2.0001,2.00025,1.9997,2.0002,178300000.0
2008-03-25 18:21:00,2.0002,2.0003,1.9997,1.9998,262000000.0
2008-03-25 18:22:00,1.9998,2.0001,1.9997,1.9997,210800000.0
2008-03-25 18:23:00,1.9997,1.9998,1.9997,1.9998,309000000.0
2008-03-25 18:24:00,1.9997,1.9998,1.99925,1.9994,130700000.0
2008-03-25 18:25:00,1.9994,1.99955,1.99925,1.99925,149100000.0
2008-03-25 18:26:00,1.99925,1.9993,1.999,1.9991,152200000.0
2008-03-25 18:27:00,1.9991,1.9994,1.999,1.9993,209400000.0
2008-03-25 18:28:00,1.9993,1.9994,1.9991,1.9991,247200000.0
2008-03-25 18:29:00,1.9991,1.9991,1.9989,1.9991,103200000.0
2008-03-25 18:30:00,1.9991,1.9992,1.99895,1.9991,144900000.0
2008-03-25 18:31:00,1.9991,1.9995,1.9991,1.99945,168300000.0
2008-03-25 18:32:00,1.9994,1.9995,1.99915,1.99915,192000000.0
2008-03-25 18:33:00,1.99915,1.9994,1.9989,1.9989,134900000.0
2008-03-25 18:34:00,1.9989,1.9989,1.9988,1.9989,195700000.0
2008-03-25 18:35:00,1.9989,1.999,1.9988,1.9989,131600000.0
2008-03-25 18:36:00,1.9989,1.9992,1.9989,1.9991,189600000.0
2008-03-25 18:37:00,1.9991,1.9995,1.99905,1.9995,112000000.0
2008-03-25 18:38:00,1.9995,1.99975,1.9995,1.9995,197300000.0
2008-03-25 18:39:00,1.9995,1.9997,1.9994,1.9994,206500000.0
2008-03-25 18:40:00,1.9994,1.9994,1.9991,1.9991,170400000.0
2008-03-25 18:41:00,1.9991,1.9993,1.9991,1.9992,111900000.0
2008-03-25 18:42:00,1.9992,1.9993,1.999,1.9991,256400000.0
2008-03-25 18:43:00,1.9991,1.9994,1.9991,1.9994,171200000.0
2008-03-25 18:44:00,1.9994,1.99955,1.9994,1.9994,130600000.0
2008-03-25 18:45:00,1.9994,1.9994,1.999,1.99935,183700000.0
2008-03-25 18:46:00,1.99935,2.0017,1.99935,2.0016,195700000.0
2008-03-25 18:47:00,2.0016,2.0016,2.0009,2.0012,201800000.0
2008-03-25 18:48:00,2.0012,2.0018,2.00105,2.0017,192600000.0
2008-03-25 18:49:00,2.0017,2.0018,2.0014,2.0017,226600000.0
2008-03-25 18:50:00,2.0017,2.0018,2.0012,2.0012,233900000.0
2008-03-25 18:51:00,2.0012,2.0012,2.00045,2.0006,288400000.0
2008-03-25 18:52:00,2.0006,2.001,2.0003,2.0006,169500000.0
2008-03-25 18:53:00,2.00055,2.00075,1.9998,2.0003,167000000.0
2008-03-25 18:54:00,2.0003,2.00035,2.0,2.00035,130500000.0
2008-03-25 18:55:00,2.0004,2.0006,2.0003,2.00045,109500000.0
2008-03-25 18:56:00,2.00045,2.0006,2.0004,2.0005,149900000.0
2008-03-25 18:57:00,2.0005,2.0005,2.00025,2.0003,146600000.0
2008-03-25 18:58:00,2.0003,2.0004,2.0,2.0002,188900000.0
2008-03-25 18:59:00,2.0002,2.00025,2.0,2.0,228600000.0
2008-03-25 19:00:00,2.0,2.0005,2.0,2.0002,231500000.0
2008-03-25 19:01:00,2.0002,2.00045,2.00015,2.0003,156200000.0
2008-03-25 19:02:00,2.0003,2.0013,2.0002,2.0012,153500000.0
2008-03-25 19:03:00,2.0012,2.0015,2.001,2.0012,109600000.0
2008-03-25 19:04:00,2.0012,2.0013,2.0011,2.0013,112800000.0
2008-03-25 19:05:00,2.0013,2.00175,2.0012,2.0016,155300000.0
2008-03-25 19:06:00,2.00165,2.0018,2.00145,2.0016,118400000.0
2008-03-25 19:07:00,2.0016,2.0016,2.00145,2.00145,176700000.0
2008-03-25 19:08:00,2.00145,2.00145,2.0011,2.0011,217800000.0
2008-03-25 19:09:00,2.0011,2.0012,2.0009,2.001,144800000.0
2008-03-25 19:10:00,2.001,2.00145,2.001,2.0014,213800000.0
2008-03-25 19:11:00,2.0014,2.0019,2.0014,2.0018,170100000.0
2008-03-25 19:12:00,2.0018,2.0018,2.0015,2.00155,97300000.0
2008-03-25 19:13:00,2.00155,2.0019,2.0015,2.00185,106600000.0
2008-03-25 19:14:00,2.00185,2.0019,2.0016,2.0019,143500000.0
2008-03-25 19:15:00,2.0019,2.0019,2.0018,2.0018,105100000.0
2008-03-25 19:16:00,2.0018,2.0018,2.0017,2.0018,134800000.0
2008-03-25 19:17:00,2.0018,2.0018,2.0016,2.00175,177700000.0
2008-03-25 19:18:00,2.00175,2.002,2.00155,2.002,114000000.0
2008-03-25 19:19:00,2.002,2.002,2.00175,2.0019,165900000.0
2008-03-25 19:20:00,2.0019,2.002,2.0017,2.0017,111700000.0
2008-03-25 19:21:00,2.0017,2.002,2.0017,2.00185,84300000.0
2008-03-25 19:22:00,2.00185,2.00185,2.0016,2.0017,127100000.0
2008-03-25 19:23:00,2.0017,2.0017,2.0015,2.0015,130400000.0
2008-03-25 19:24:00,2.0015,2.0015,2.0012,2.0013,229000000.0
2008-03-25 19:25:00,2.0012,2.00155,2.0012,2.00155,152700000.0
2008-03-25 19:26:00,2.00155,2.00165,2.00135,2.0014,131800000.0
2008-03-25 19:27:00,2.0014,2.00155,2.0014,2.0015,127300000.0
2008-03-25 19:28:00,2.0015,2.0016,2.0015,2.0015,88100000.0
2008-03-25 19:29:00,2.0015,2.00165,2.0015,2.00165,97900000.0
2008-03-25 19:30:00,2.00165,2.00175,2.0012,2.00125,154400000.0
2008-03-25 19:31:00,2.00125,2.00135,2.001,2.00105,135300000.0
2008-03-25 19:32:00,2.00105,2.00145,2.00105,2.00115,147500000.0
2008-03-25 19:33:00,2.00115,2.00145,2.00105,2.00145,147400000.0
2008-03-25 19:34:00,2.00155,2.0018,2.00155,2.0018,88800000.0
2008-03-25 19:35:00,2.0018,2.002,2.0018,2.0019,89000000.0
2008-03-25 19:36:00,2.0019,2.0019,2.0018,2.0018,94800000.0
2008-03-25 19:37:00,2.0018,2.0018,2.0018,2.0018,87200000.0
2008-03-25 19:38:00,2.0018,2.00185,2.0014,2.00145,110000000.0
2008-03-25 19:39:00,2.00145,2.00145,2.00125,2.00135,166000000.0
2008-03-25 19:40:00,2.00135,2.00135,2.0011,2.00135,164900000.0
2008-03-25 19:41:00,2.00135,2.002,2.00125,2.0018,114500000.0
2008-03-25 19:42:00,2.0018,2.00195,2.0018,2.0019,207000000.0
2008-03-25 19:43:00,2.0019,2.0019,2.0019,2.0019,309700000.0
2008-03-25 19:44:00,2.0019,2.00255,2.00185,2.00255,227600000.0
2008-03-25 19:45:00,2.00255,2.00255,2.00235,2.00235,160200000.0
2008-03-25 19:46:00,2.00235,2.00255,2.00225,2.0025,77200000.0
2008-03-25 19:47:00,2.00165,2.00235,2.00165,2.002,130100000.0
2008-03-25 19:48:00,2.002,2.0022,2.00185,2.00185,163200000.0
2008-03-25 19:49:00,2.00185,2.00195,2.00185,2.0019,107700000.0
2008-03-25 19:50:00,2.0019,2.0019,2.00145,2.00165,124900000.0
2008-03-25 19:51:00,2.00155,2.00165,2.0015,2.0016,151000000.0
2008-03-25 19:52:00,2.0016,2.0022,2.0016,2.0022,162100000.0
2008-03-25 19:53:00,2.0022,2.0022,2.0018,2.0018,182400000.0
2008-03-25 19:54:00,2.0018,2.0019,2.0016,2.0016,179000000.0
2008-03-25 19:55:00,2.0016,2.0018,2.0016,2.0017,147600000.0
2008-03-25 19:56:00,2.0017,2.0018,2.0014,2.0014,179700000.0
2008-03-25 19:57:00,2.0014,2.0015,2.0011,2.0011,115100000.0
2008-03-25 19:58:00,2.0011,2.00125,2.001,2.0011,149100000.0
2008-03-25 19:59:00,2.0011,2.00115,2.001,2.00105,128500000.0
2008-03-25 20:00:00,2.00105,2.00105,2.00005,2.0003,192500000.0
2008-03-25 20:01:00,2.0003,2.0008,2.0003,2.0008,69800000.0
2008-03-25 20:02:00,2.0008,2.0008,2.00035,2.00035,64600000.0
2008-03-25 20:03:00,2.00035,2.0008,2.0003,2.0008,94500000.0
2008-03-25 20:04:00,2.0008,2.001,2.0005,2.0005,85700000.0
2008-03-25 20:05:00,2.0005,2.0005,2.0005,2.0005,86600000.0
2008-03-25 20:06:00,2.0005,2.00055,2.00015,2.0005,76600000.0
2008-03-25 20:07:00,2.0005,2.0006,2.0005,2.0005,72400000.0
2008-03-25 20:08:00,2.0007,2.0007,2.0005,2.0005,79150000.0
2008-03-25 20:09:00,2.0005,2.0005,2.00015,2.0004,86800000.0
2008-03-25 20:10:00,2.0004,2.0006,2.0003,2.0006,97600000.0
2008-03-25 20:11:00,2.0006,2.0007,2.0005,2.0006,100000000.0
2008-03-25 20:12:00,2.0006,2.0006,2.0005,2.0005,100700000.0
2008-03-25 20:13:00,2.0005,2.00115,2.0001,2.0011,107600000.0
2008-03-25 20:14:00,2.0011,2.00115,2.0009,2.001,66100000.0
2008-03-25 20:15:00,2.001,2.00125,2.00075,2.00075,61000000.0
2008-03-25 20:16:00,2.00075,2.00115,2.00075,2.0011,39900000.0
2008-03-25 20:17:00,2.0011,2.00125,2.001,2.0011,48300000.0
2008-03-25 20:18:00,2.0011,2.0014,2.00105,2.0012,46200000.0
2008-03-25 20:19:00,2.0012,2.00165,2.0012,2.0015,82600000.0
2008-03-25 20:20:00,2.0015,2.00185,2.0015,2.00175,48100000.0
2008-03-25 20:21:00,2.00175,2.00195,2.00175,2.00175,49500000.0
2008-03-25 20:22:00,2.00175,2.00175,2.00145,2.00155,37700000.0
2008-03-25 20:23:00,2.00155,2.0018,2.00155,2.0018,58500000.0
2008-03-25 20:24:00,2.0018,2.0021,2.0017,2.002,72900000.0
2008-03-25 20:25:00,2.002,2.00235,2.002,2.00225,81900000.0
2008-03-25 20:26:00,2.0023,2.00235,2.002,2.0021,85900000.0
2008-03-25 20:27:00,2.0021,2.0021,2.0017,2.0017,120000000.0
2008-03-25 20:28:00,2.0017,2.0018,2.0017,2.0017,256100000.0
2008-03-25 20:29:00,2.0017,2.0018,2.0017,2.0018,179300000.0
2008-03-25 20:30:00,2.0018,2.0018,2.0016,2.0016,264200000.0
2008-03-25 20:31:00,2.0016,2.0016,2.0016,2.0016,436000000.0
2008-03-25 20:32:00,2.0016,2.0017,2.00155,2.0016,165700000.0
2008-03-25 20:33:00,2.0016,2.0016,2.0014,2.0015,111200000.0
2008-03-25 20:34:00,2.0015,2.0015,2.00115,2.00125,52500000.0
2008-03-25 20:35:00,2.0012,2.0014,2.0006,2.0006,152400000.0
2008-03-25 20:36:00,2.0006,2.0009,2.0006,2.0007,139400000.0
2008-03-25 20:37:00,2.0007,2.0008,2.0007,2.0008,94500000.0
2008-03-25 20:38:00,2.0008,2.0009,2.0008,2.0009,91200000.0
2008-03-25 20:39:00,2.0009,2.0009,2.0007,2.00075,86800000.0
2008-03-25 20:40:00,2.00075,2.0009,2.0007,2.0009,104200000.0
2008-03-25 20:41:00,2.0009,2.0012,2.0009,2.0012,61800000.0
2008-03-25 20:42:00,2.0012,2.0012,2.0009,2.001,79300000.0
2008-03-25 20:43:00,2.001,2.0013,2.0009,2.001,102400000.0
2008-03-25 20:44:00,2.001,2.0012,2.001,2.0012,93900000.0
2008-03-25 20:45:00,2.0012,2.0012,2.001,2.001,174800000.0
2008-03-25 20:46:00,2.001,2.00115,2.0009,2.001,209000000.0
2008-03-25 20:47:00,2.001,2.001,2.0009,2.0009,80000000.0
2008-03-25 20:48:00,2.0009,2.0009,2.0007,2.0007,83900000.0
2008-03-25 20:49:00,2.0007,2.0007,2.0007,2.0007,84400000.0
2008-03-25 20:50:00,2.0007,2.0008,2.0007,2.0008,84700000.0
2008-03-25 20:51:00,2.0008,2.0009,2.00065,2.0008,92000000.0
2008-03-25 20:52:00,2.0008,2.0008,2.0007,2.0008,74500000.0
2008-03-25 20:53:00,2.0008,2.0008,2.0007,2.0008,106700000.0
2008-03-25 20:54:00,2.0008,2.0008,2.0007,2.0007,91100000.0
2008-03-25 20:55:00,2.0007,2.0008,2.00065,2.00065,83700000.0
2008-03-25 20:56:00,2.00065,2.00065,1.9998,1.9998,122300000.0
2008-03-25 20:57:00,1.9998,2.00005,1.9998,2.0,80300000.0
2008-03-25 20:58:00,2.0,2.0,1.9997,1.99975,82100000.0
2008-03-25 20:59:00,1.99975,1.99985,1.9997,1.9998,105200000.0
2008-03-25 21:00:00,1.9998,1.9998,1.9995,1.9995,85800000.0
2008-03-25 21:01:00,1.9995,1.9996,1.9993,1.99935,99100000.0
2008-03-25 21:02:00,1.9994,1.9995,1.99935,1.9994,97600000.0
2008-03-25 21:03:00,1.9994,1.99955,1.9994,1.99955,844800000.0
2008-03-25 21:04:00,1.99955,1.99985,1.99955,1.9998,638700000.0
2008-03-25 21:05:00,1.9998,1.9998,1.9996,1.9997,105300000.0
2008-03-25 21:06:00,1.9997,1.9997,1.99955,1.99955,416200000.0
2008-03-25 21:07:00,1.99955,1.9996,1.9995,1.9996,1036800000.0
2008-03-25 21:08:00,1.9996,1.9997,1.99955,1.99965,106500000.0
2008-03-25 21:09:00,1.99965,1.9997,1.99965,1.9997,97800000.0
2008-03-25 21:10:00,1.9997,1.99995,1.9997,1.99995,80300000.0
2008-03-25 21:11:00,1.99995,2.0003,1.99995,2.0002,62500000.0
2008-03-25 21:12:00,2.0002,2.0007,2.0002,2.0007,89800000.0
2008-03-25 21:13:00,2.0007,2.00075,2.0005,2.0005,94000000.0
2008-03-25 21:14:00,2.0005,2.00055,2.0005,2.0005,100600000.0
2008-03-25 21:15:00,2.0005,2.0005,2.0001,2.00035,109600000.0
2008-03-25 21:16:00,2.00035,2.00075,2.00035,2.0007,93300000.0
2008-03-25 21:17:00,2.0007,2.0007,2.00065,2.0007,79700000.0
2008-03-25 21:18:00,2.0007,2.0007,2.00065,2.0007,73900000.0
2008-03-25 21:19:00,2.0007,2.0007,2.00065,2.00065,72800000.0
2008-03-25 21:20:00,2.00065,2.0009,2.00065,2.00085,66000000.0
2008-03-25 21:21:00,2.00085,2.0009,2.00085,2.0009,109200000.0
2008-03-25 21:22:00,2.0009,2.00095,2.0007,2.0007,107300000.0
2008-03-25 21:23:00,2.0007,2.00075,2.0007,2.00075,107600000.0
2008-03-25 21:24:00,2.00075,2.00085,2.0007,2.0007,88600000.0
2008-03-25 21:25:00,2.0007,2.0008,2.0007,2.0008,97000000.0
2008-03-25 21:26:00,2.0008,2.00125,2.0008,2.00105,92200000.0
2008-03-25 21:27:00,2.00105,2.0012,2.00105,2.0011,70800000.0
2008-03-25 21:28:00,2.0011,2.00125,2.001,2.001,95500000.0
2008-03-25 21:29:00,2.001,2.0014,2.001,2.00115,89100000.0
2008-03-25 21:30:00,2.00115,2.0013,2.001,2.001,84600000.0
2008-03-25 21:31:00,2.001,2.0012,2.001,2.001,103900000.0
2008-03-25 21:32:00,2.001,2.0013,2.001,2.0013,85700000.0
2008-03-25 21:33:00,2.0013,2.0013,2.00115,2.0012,88900000.0
2008-03-25 21:34:00,2.0012,2.0012,2.0011,2.0011,58300000.0
2008-03-25 21:35:00,2.0011,2.0012,2.0011,2.00115,44400000.0
2008-03-25 21:36:00,2.00125,2.00145,2.00115,2.00145,64400000.0
2008-03-25 21:37:00,2.0014,2.00145,2.0013,2.0014,52400000.0
2008-03-25 21:38:00,2.0014,2.00165,2.0014,2.0016,92900000.0
2008-03-25 21:39:00,2.0016,2.0018,2.00155,2.0016,100500000.0
2008-03-25 21:40:00,2.0016,2.0017,2.00155,2.0016,107600000.0
2008-03-25 21:41:00,2.0016,2.0017,2.0016,2.0016,109600000.0
2008-03-25 21:42:00,2.0016,2.0016,2.00135,2.0014,69000000.0
2008-03-25 21:43:00,2.00135,2.0015,2.00135,2.0015,47400000.0
2008-03-25 21:44:00,2.0015,2.0016,2.00145,2.00155,61800000.0
2008-03-25 21:45:00,2.00155,2.00155,2.0015,2.0015,85200000.0
2008-03-25 21:46:00,2.0015,2.0015,2.0015,2.0015,132000000.0
2008-03-25 21:47:00,2.0015,2.0015,2.00145,2.0015,111200000.0
2008-03-25 21:48:00,2.0015,2.00155,2.0015,2.0015,128000000.0
2008-03-25 21:49:00,2.0015,2.0015,2.00145,2.00145,120000000.0
2008-03-25 21:50:00,2.00145,2.0015,2.00145,2.00145,40200000.0
2008-03-25 21:51:00,2.00145,2.0018,2.00145,2.00175,91400000.0
2008-03-25 21:52:00,2.00175,2.00175,2.0015,2.0016,44400000.0
2008-03-25 21:53:00,2.0016,2.00175,2.0014,2.0015,61400000.0
2008-03-25 21:54:00,2.0015,2.00155,2.001,2.00125,72700000.0
2008-03-25 21:55:00,2.00125,2.00125,2.00105,2.00115,101200000.0
2008-03-25 21:56:00,2.00115,2.0014,2.001,2.001,121100000.0
2008-03-25 21:57:00,2.001,2.00105,2.00095,2.001,65300000.0
2008-03-25 21:58:00,2.001,2.001,2.001,2.001,41400000.0
2008-03-25 21:59:00,2.001,2.001,2.00085,2.0009,64300000.0
2008-03-25 22:00:00,2.0009,2.00105,2.0009,2.00105,114400000.0
2008-03-25 22:01:00,2.00105,2.00105,2.00095,2.00105,60700000.0
2008-03-25 22:02:00,2.00105,2.0012,2.00105,2.0012,43000000.0
2008-03-25 22:03:00,2.0012,2.0013,2.001,2.0013,41500000.0
2008-03-25 22:04:00,2.0013,2.0013,2.0013,2.0013,98400000.0
2008-03-25 22:05:00,2.0013,2.0013,2.0013,2.0013,121800000.0
2008-03-25 22:06:00,2.0013,2.0013,2.0013,2.0013,128400000.0
2008-03-25 22:07:00,2.0013,2.0014,2.00125,2.0014,139000000.0
2008-03-25 22:08:00,2.0014,2.0017,2.0014,2.0016,81800000.0
2008-03-25 22:09:00,2.0016,2.00215,2.0016,2.00175,104400000.0
2008-03-25 22:10:00,2.00175,2.00175,2.00175,2.00175,173800000.0
2008-03-25 22:11:00,2.00175,2.0021,2.00175,2.002,65200000.0
2008-03-25 22:12:00,2.002,2.00215,2.00195,2.0021,42800000.0
2008-03-25 22:13:00,2.0021,2.00215,2.00185,2.00205,52700000.0
2008-03-25 22:14:00,2.00205,2.0021,2.002,2.00205,47400000.0
2008-03-25 22:15:00,2.00205,2.0022,2.00205,2.0022,18000000.0
2008-03-25 22:16:00,2.0022,2.0022,2.0022,2.0022,43800000.0
2008-03-25 22:17:00,2.0022,2.0028,2.0021,2.0026,90600000.0
2008-03-25 22:18:00,2.0026,2.0028,2.0024,2.0025,92400000.0
2008-03-25 22:19:00,2.0024,2.00255,2.0023,2.0023,71700000.0
2008-03-25 22:20:00,2.0023,2.0023,2.0021,2.0022,141000000.0
2008-03-25 22:21:00,2.0022,2.00265,2.0022,2.00265,127500000.0
2008-03-25 22:22:00,2.00265,2.00265,2.0022,2.00225,99300000.0
2008-03-25 22:23:00,2.00225,2.00225,2.0021,2.0022,158800000.0
2008-03-25 22:24:00,2.0022,2.00225,2.00205,2.0021,117900000.0
2008-03-25 22:25:00,2.0021,2.0021,2.00195,2.00195,222900000.0
2008-03-25 22:26:00,2.00195,2.002,2.00195,2.002,274300000.0
2008-03-25 22:27:00,2.002,2.002,2.002,2.002,107500000.0
2008-03-25 22:28:00,2.002,2.0021,2.002,2.0021,105300000.0
2008-03-25 22:29:00,2.0021,2.0021,2.002,2.002,107200000.0
2008-03-25 22:30:00,2.002,2.0025,2.002,2.0024,120100000.0
2008-03-25 22:31:00,2.0024,2.0024,2.00235,2.00235,63300000.0
2008-03-25 22:32:00,2.00235,2.0027,2.00225,2.00255,82100000.0
2008-03-25 22:33:00,2.00255,2.0032,2.00255,2.003,170100000.0
2008-03-25 22:34:00,2.003,2.0031,2.00245,2.0027,171000000.0
2008-03-25 22:35:00,2.00265,2.0032,2.00265,2.0032,200600000.0
2008-03-25 22:36:00,2.0032,2.0032,2.003,2.0032,76100000.0
2008-03-25 22:37:00,2.0032,2.0038,2.0032,2.00375,103700000.0
2008-03-25 22:38:00,2.00375,2.0042,2.00375,2.00395,122500000.0
2008-03-25 22:39:00,2.00395,2.0052,2.00395,2.0049,163100000.0
2008-03-25 22:40:00,2.0049,2.00515,2.00475,2.0049,70179800.0
2008-03-25 22:41:00,2.0049,2.00595,2.0049,2.0058,90800000.0
2008-03-25 22:42:00,2.0058,2.00585,2.0055,2.0055,99000000.0
2008-03-25 22:43:00,2.0055,2.0056,2.0052,2.00545,85400000.0
2008-03-25 22:44:00,2.00545,2.0055,2.0053,2.0055,85800000.0
2008-03-25 22:45:00,2.0055,2.0056,2.0052,2.0053,92500000.0
2008-03-25 22:46:00,2.0053,2.006,2.0049,2.0056,85900000.0
2008-03-25 22:47:00,2.0056,2.00595,2.0053,2.00595,71100000.0
2008-03-25 22:48:00,2.00595,2.0062,2.0055,2.0062,182300000.0
2008-03-25 22:49:00,2.0062,2.0067,2.0059,2.0061,132100000.0
2008-03-25 22:50:00,2.0061,2.00615,2.0056,2.00595,74000000.0
2008-03-25 22:51:00,2.00595,2.00595,2.0053,2.00555,73200000.0
2008-03-25 22:52:00,2.00555,2.00605,2.00555,2.00605,62800000.0
2008-03-25 22:53:00,2.00605,2.0064,2.00605,2.0064,67100000.0
2008-03-25 22:54:00,2.0064,2.00645,2.0062,2.00625,64100000.0
2008-03-25 22:55:00,2.00625,2.0063,2.00625,2.0063,68600000.0
2008-03-25 22:56:00,2.0063,2.0066,2.0063,2.0066,92900000.0
2008-03-25 22:57:00,2.0066,2.0066,2.0063,2.0065,85100000.0
2008-03-25 22:58:00,2.0065,2.0065,2.0063,2.0063,65600000.0
2008-03-25 22:59:00,2.0063,2.0063,2.0056,2.0059,182300000.0
2008-03-25 23:00:00,2.0059,2.0059,2.0055,2.0057,290700000.0
2008-03-25 23:01:00,2.0057,2.0064,2.0057,2.0064,1465000000.0
2008-03-25 23:02:00,2.0064,2.0064,2.0063,2.0063,1607400000.0
2008-03-25 23:03:00,2.0063,2.0063,2.0057,2.0057,1401400000.0
2008-03-25 23:04:00,2.0057,2.0061,2.0057,2.0058,798200000.0
2008-03-25 23:05:00,2.0058,2.0059,2.0057,2.0057,1719900000.0
2008-03-25 23:06:00,2.0057,2.0057,2.0054,2.0054,1849900000.0
2008-03-25 23:07:00,2.0054,2.0058,2.0054,2.0057,2057900000.0
2008-03-25 23:09:00,2.0053,2.0058,2.0053,2.0058,2059300000.0
2008-03-25 23:10:00,2.0055,2.0055,2.0049,2.005,2059300000.0
2008-03-25 23:11:00,2.005,2.0051,2.005,2.0051,2052100000.0
2008-03-25 23:12:00,2.0051,2.0051,2.0049,2.005,1674200000.0
2008-03-25 23:13:00,2.005,2.005,2.0047,2.0049,1580300000.0
2008-03-25 23:14:00,2.0049,2.005,2.0049,2.005,737900000.0
2008-03-25 23:15:00,2.005,2.0054,2.005,2.0054,466500000.0
2008-03-25 23:16:00,2.0054,2.0054,2.0052,2.0052,336900000.0
2008-03-25 23:17:00,2.0052,2.0053,2.0052,2.0053,337300000.0
2008-03-25 23:18:00,2.0053,2.0055,2.0053,2.0055,292000000.0
2008-03-25 23:19:00,2.0055,2.0055,2.0055,2.0055,165600000.0
2008-03-25 23:20:00,2.0055,2.0055,2.0055,2.0055,169600000.0
2008-03-25 23:21:00,2.0055,2.006,2.0055,2.00565,400400000.0
2008-03-25 23:22:00,2.0057,2.0059,2.0057,2.0059,313700000.0
2008-03-25 23:23:00,2.0059,2.0059,2.0058,2.0058,237600000.0
2008-03-25 23:24:00,2.0058,2.0059,2.0058,2.0059,805600000.0
2008-03-25 23:25:00,2.0059,2.0059,2.0058,2.0058,591700000.0
2008-03-25 23:26:00,2.0058,2.0058,2.0057,2.0057,441300000.0
2008-03-25 23:27:00,2.0057,2.00585,2.0055,2.0056,266200000.0
2008-03-25 23:28:00,2.0056,2.0056,2.0056,2.0056,418000000.0
2008-03-25 23:29:00,2.0056,2.0056,2.0055,2.0055,160000000.0
2008-03-25 23:30:00,2.0055,2.0055,2.0054,2.0055,163200000.0
2008-03-25 23:31:00,2.0055,2.0055,2.0054,2.0054,170400000.0
2008-03-25 23:32:00,2.0054,2.0054,2.0054,2.0054,168800000.0
2008-03-25 23:33:00,2.0054,2.0054,2.0054,2.0054,172800000.0
2008-03-25 23:34:00,2.0054,2.0054,2.0054,2.0054,366400000.0
2008-03-25 23:35:00,2.0054,2.0054,2.0053,2.0054,688300000.0
2008-03-25 23:36:00,2.0054,2.0054,2.0054,2.0054,671200000.0
2008-03-25 23:37:00,2.0054,2.0054,2.005,2.005,394200000.0
2008-03-25 23:38:00,2.005,2.0051,2.005,2.0051,373200000.0
2008-03-25 23:39:00,2.0051,2.0052,2.0051,2.0051,1358299999.0
2008-03-25 23:40:00,2.0051,2.00515,2.0051,2.0051,988800000.0
2008-03-25 23:41:00,2.0051,2.0051,2.0049,2.005,444800000.0
2008-03-25 23:42:00,2.005,2.0051,2.0048,2.0048,330400000.0
2008-03-25 23:43:00,2.0048,2.0048,2.0048,2.0048,390200000.0
2008-03-25 23:44:00,2.0048,2.0048,2.0048,2.0048,116300000.0
2008-03-25 23:45:00,2.0048,2.005,2.0048,2.005,475200000.0
2008-03-25 23:46:00,2.005,2.005,2.005,2.005,87200000.0
2008-03-25 23:47:00,2.005,2.005,2.005,2.005,86000000.0
2008-03-25 23:48:00,2.005,2.005,2.005,2.005,73600000.0
2008-03-25 23:49:00,2.005,2.005,2.005,2.005,79200000.0
2008-03-25 23:50:00,2.005,2.005,2.0048,2.0048,1451600000.0
2008-03-25 23:51:00,2.0048,2.0049,2.0048,2.0049,607300000.0
2008-03-25 23:52:00,2.0049,2.005,2.0049,2.0049,439400000.0
2008-03-25 23:53:00,2.0049,2.0049,2.0049,2.0049,106300000.0
2008-03-25 23:54:00,2.0049,2.0049,2.0044,2.0044,1635400000.0
2008-03-25 23:55:00,2.0044,2.0048,2.0044,2.0044,1704000000.0
2008-03-25 23:56:00,2.0044,2.005,2.0044,2.0046,1756000000.0
2008-03-25 23:57:00,2.0046,2.0048,2.0045,2.0045,1803300000.0
2008-03-25 23:58:00,2.0045,2.0045,2.0044,2.0045,861200000.0
2008-03-25 23:59:00,2.0046,2.0046,2.0045,2.0046,131900000.0
2008-03-26 00:00:00,2.0045,2.0046,2.0045,2.0046,517600000.0
2008-03-26 00:01:00,2.0046,2.0046,2.0045,2.0045,659700000.0
2008-03-26 00:02:00,2.0045,2.0047,2.0045,2.0046,566600000.0
2008-03-26 00:03:00,2.0046,2.0047,2.00455,2.0047,876800000.0
2008-03-26 00:04:00,2.0047,2.0047,2.0046,2.0046,523400000.0
2008-03-26 00:05:00,2.0046,2.0046,2.0046,2.0046,633000000.0
2008-03-26 00:06:00,2.0046,2.00485,2.0046,2.00485,1125000000.0
2008-03-26 00:07:00,2.00485,2.0052,2.00485,2.005,196200000.0
2008-03-26 00:08:00,2.005,2.005,2.005,2.005,606000000.0
2008-03-26 00:09:00,2.005,2.0056,2.005,2.0056,220700000.0
2008-03-26 00:10:00,2.0056,2.0056,2.0055,2.0055,1123500000.0
2008-03-26 00:11:00,2.0055,2.0055,2.0055,2.0055,392100000.0
2008-03-26 00:12:00,2.0055,2.0055,2.0055,2.0055,938400000.0
2008-03-26 00:13:00,2.0055,2.0055,2.0055,2.0055,85200000.0
2008-03-26 00:14:00,2.0055,2.0062,2.0055,2.0057,245600000.0
2008-03-26 00:15:00,2.0057,2.0058,2.0057,2.0058,94700000.0
2008-03-26 00:16:00,2.0058,2.0058,2.0057,2.0058,688700000.0
2008-03-26 00:17:00,2.0058,2.00645,2.0058,2.0063,429400000.0
2008-03-26 00:18:00,2.0063,2.0065,2.006,2.0064,93600000.0
2008-03-26 00:19:00,2.0064,2.00655,2.0064,2.0064,83900000.0
2008-03-26 00:20:00,2.0064,2.0064,2.0063,2.0063,86800000.0
2008-03-26 00:21:00,2.0063,2.0063,2.0058,2.0058,140000000.0
2008-03-26 00:22:00,2.0058,2.0058,2.0058,2.0058,85200000.0
2008-03-26 00:23:00,2.0058,2.0058,2.0056,2.0057,1620200000.0
2008-03-26 00:24:00,2.0057,2.0057,2.0057,2.0057,1718100000.0
2008-03-26 00:25:00,2.0057,2.0059,2.0055,2.0058,1008200000.0
2008-03-26 00:26:00,2.0058,2.0058,2.0058,2.0058,84800000.0
2008-03-26 00:27:00,2.0058,2.0058,2.0054,2.0054,161300000.0
2008-03-26 00:28:00,2.0054,2.0056,2.0054,2.0056,94300000.0
2008-03-26 00:29:00,2.0056,2.0056,2.0055,2.0055,84800000.0
2008-03-26 00:30:00,2.0055,2.0055,2.0049,2.0049,100700000.0
2008-03-26 00:31:00,2.0049,2.0049,2.0049,2.0049,82800000.0
2008-03-26 00:32:00,2.0049,2.0049,2.0049,2.0049,85600000.0
2008-03-26 00:33:00,2.0049,2.0049,2.0047,2.0047,205500000.0
2008-03-26 00:34:00,2.0047,2.0054,2.0046,2.0046,231500000.0
2008-03-26 00:35:00,2.0046,2.0046,2.0046,2.0046,85200000.0
2008-03-26 00:36:00,2.0046,2.0046,2.00445,2.0045,783500000.0
2008-03-26 00:37:00,2.0045,2.0046,2.0045,2.0046,396200000.0
2008-03-26 00:38:00,2.0046,2.0046,2.0046,2.0046,85600000.0
2008-03-26 00:39:00,2.0046,2.0046,2.0046,2.0046,81600000.0
2008-03-26 00:40:00,2.0046,2.0046,2.0045,2.0045,276000000.0
2008-03-26 00:41:00,2.0045,2.005,2.0045,2.005,793700000.0
2008-03-26 00:42:00,2.005,2.005,2.0047,2.0047,480000000.0
2008-03-26 00:43:00,2.0047,2.0047,2.0047,2.0047,572400000.0
2008-03-26 00:44:00,2.0047,2.0047,2.0047,2.0047,564300000.0
2008-03-26 00:45:00,2.0047,2.0047,2.0047,2.0047,567000000.0
2008-03-26 00:46:00,2.0047,2.00485,2.0047,2.0047,546500000.0
2008-03-26 00:47:00,2.0047,2.00485,2.0047,2.0047,556700000.0
2008-03-26 00:48:00,2.0047,2.00485,2.0047,2.00485,586600000.0
2008-03-26 00:49:00,2.00485,2.0049,2.0047,2.0047,84800000.0
2008-03-26 00:50:00,2.0047,2.0047,2.0047,2.0047,84000000.0
2008-03-26 00:51:00,2.0047,2.0047,2.0032,2.0033,815000001.0
2008-03-26 00:52:00,2.0034,2.0034,2.0032,2.0032,1817499988.0
2008-03-26 00:53:00,2.0032,2.0036,2.0032,2.0036,1027500000.0
2008-03-26 00:54:00,2.0036,2.0036,2.0036,2.0036,513600000.0
2008-03-26 00:55:00,2.0036,2.0036,2.0035,2.0036,1358400000.0
2008-03-26 00:56:00,2.0036,2.0036,2.0035,2.0036,1418000000.0
2008-03-26 00:57:00,2.0023,2.0023,2.0022,2.0022,1275600000.0
2008-03-26 00:58:00,2.0021,2.0022,2.0021,2.0022,1275600000.0
2008-03-26 01:01:00,2.0037,2.004,2.0037,2.004,1275600000.0
2008-03-26 01:02:00,2.004,2.004,2.0035,2.0035,2033300000.0
2008-03-26 01:03:00,2.0035,2.0035,2.0035,2.0035,644000000.0
2008-03-26 01:04:00,2.0035,2.0035,2.0035,2.0035,1160800000.0
2008-03-26 01:05:00,2.0024,2.0024,2.0023,2.0023,1004000000.0
2008-03-26 01:06:00,2.0025,2.0026,2.0024,2.0026,1004000000.0
2008-03-26 01:07:00,2.00345,2.00345,2.0032,2.0032,1004000000.0
2008-03-26 01:08:00,2.0032,2.0033,2.0032,2.0033,1672000000.0
2008-03-26 01:09:00,2.0033,2.0033,2.0032,2.0032,1742000000.0
2008-03-26 01:10:00,2.0032,2.0032,2.0025,2.0025,1577900000.0
2008-03-26 01:11:00,2.0025,2.003,2.0025,2.0025,1572500000.0
2008-03-26 01:12:00,2.0025,2.0029,2.0025,2.0029,449600000.0
2008-03-26 01:13:00,2.0029,2.0029,2.0025,2.0025,512000000.0
2008-03-26 01:14:00,2.0025,2.003,2.0022,2.0022,891000000.0
2008-03-26 01:15:00,2.0022,2.0027,2.0022,2.0022,1953900000.0
2008-03-26 01:16:00,2.0022,2.0024,2.0022,2.0024,1842700002.0
2008-03-26 01:17:00,2.0033,2.0034,2.0033,2.0034,2044700037.0
2008-03-26 01:18:00,2.0024,2.0026,2.0024,2.0025,2044700037.0
2008-03-26 01:19:00,2.0025,2.0025,2.0025,2.0025,427200000.0
2008-03-26 01:20:00,2.0025,2.0025,2.0025,2.0025,436800000.0
2008-03-26 01:21:00,2.0025,2.0025,2.0022,2.0022,696000000.0
2008-03-26 01:22:00,2.0022,2.0022,2.002,2.0021,992799998.0
2008-03-26 01:23:00,2.0021,2.0021,2.002,2.0021,447400000.0
2008-03-26 01:24:00,2.0021,2.0021,2.0021,2.0021,427200000.0
2008-03-26 01:25:00,2.0021,2.0023,2.002,2.0022,445800000.0
2008-03-26 01:26:00,2.0022,2.0022,2.0019,2.002,350200000.0
2008-03-26 01:27:00,2.002,2.002,2.002,2.002,1913600000.0
2008-03-26 01:28:00,2.002,2.002,2.002,2.002,1597200000.0
2008-03-26 01:29:00,2.002,2.002,2.002,2.002,405600000.0
2008-03-26 01:30:00,2.002,2.002,2.002,2.002,1220400000.0
2008-03-26 01:31:00,2.002,2.002,2.002,2.002,2006800000.0
2008-03-26 01:32:00,2.002,2.0022,2.002,2.0022,1759400000.0
2008-03-26 01:33:00,2.0022,2.0024,2.0022,2.0023,1698400000.0
2008-03-26 01:34:00,2.0023,2.0024,2.0023,2.0024,1456000000.0
2008-03-26 01:35:00,2.0024,2.0024,2.0021,2.0023,1554400000.0
2008-03-26 01:36:00,2.0023,2.0023,2.0021,2.0023,1435400000.0
2008-03-26 01:37:00,2.0023,2.0023,2.0021,2.0021,1804799999.0
2008-03-26 01:38:00,2.0057,2.0057,2.0056,2.0056,1601600000.0
2008-03-26 01:40:00,2.0057,2.0057,2.0053,2.0053,1601600000.0
2008-03-26 01:41:00,2.0054,2.0054,2.0053,2.0053,1601600000.0
2008-03-26 01:42:00,2.0054,2.0054,2.0054,2.0054,1601600000.0
2008-03-26 01:43:00,2.0021,2.0021,2.0021,2.0021,1601600000.0
2008-03-26 01:44:00,2.0021,2.0021,2.002,2.002,608400000.0
2008-03-26 01:45:00,2.002,2.0023,2.002,2.0023,1197600000.0
2008-03-26 01:46:00,2.0023,2.0023,2.0021,2.0021,1800800000.0
2008-03-26 01:47:00,2.0021,2.0021,2.0021,2.0021,2053200000.0
2008-03-26 01:48:00,2.0046,2.0046,2.0043,2.0043,2061800000.0
2008-03-26 01:49:00,2.0045,2.0045,2.0043,2.0043,2061800000.0
2008-03-26 01:50:00,2.0021,2.0021,2.0021,2.0021,2061800000.0
2008-03-26 01:51:00,2.0021,2.0021,2.0021,2.0021,2144300000.0
2008-03-26 01:52:00,2.0037,2.0039,2.0037,2.0039,2124500000.0
2008-03-26 01:53:00,2.0021,2.0021,2.0021,2.0021,2124500000.0
2008-03-26 01:54:00,2.0021,2.0021,2.0021,2.0021,2115700000.0
2008-03-26 01:55:00,2.0021,2.0024,2.0021,2.0022,1898800000.0
2008-03-26 01:56:00,2.0022,2.0024,2.0021,2.0024,1638200000.0
2008-03-26 01:57:00,2.0024,2.0024,2.0021,2.0021,1162100000.0
2008-03-26 01:58:00,2.0021,2.0021,2.0021,2.0021,490700000.0
2008-03-26 01:59:00,2.0021,2.0021,2.0021,2.0021,308200000.0
2008-03-26 02:00:00,2.0021,2.0021,2.0021,2.0021,679500000.0
2008-03-26 02:01:00,2.0021,2.00225,2.0021,2.00225,435200000.0
2008-03-26 02:02:00,2.00225,2.00225,2.00225,2.00225,401600000.0
2008-03-26 02:03:00,2.00225,2.00225,2.00225,2.00225,284800000.0
2008-03-26 02:04:00,2.00225,2.0023,2.00225,2.00225,279800000.0
2008-03-26 02:05:00,2.00225,2.0023,2.00225,2.00225,186200000.0
2008-03-26 02:06:00,2.00225,2.0026,2.00225,2.0026,243000000.0
2008-03-26 02:07:00,2.0026,2.0026,2.0026,2.0026,288000000.0
2008-03-26 02:08:00,2.0026,2.0026,2.0026,2.0026,288000000.0
2008-03-26 02:09:00,2.0026,2.0026,2.0026,2.0026,284800000.0
2008-03-26 02:10:00,2.0026,2.0028,2.0026,2.0028,107800000.0
2008-03-26 02:11:00,2.0028,2.0028,2.0026,2.0026,127300000.0
2008-03-26 02:12:00,2.0026,2.0026,2.0026,2.0026,284800000.0
2008-03-26 02:13:00,2.0026,2.00275,2.0026,2.0026,253000000.0
2008-03-26 02:14:00,2.0026,2.0033,2.0026,2.0033,108100000.0
2008-03-26 02:15:00,2.0033,2.0039,2.0033,2.0033,253600000.0
2008-03-26 02:16:00,2.0033,2.00385,2.0033,2.0033,1026000000.0
2008-03-26 02:17:00,2.0033,2.0037,2.0029,2.0033,361100000.0
2008-03-26 02:18:00,2.0033,2.0033,2.0033,2.0033,45600000.0
2008-03-26 02:19:00,2.0033,2.0033,2.0033,2.0033,36600000.0
2008-03-26 02:20:00,2.0033,2.0033,2.0033,2.0033,35200000.0
2008-03-26 02:21:00,2.0033,2.0033,2.0033,2.0033,29200000.0
2008-03-26 02:22:00,2.0033,2.0038,2.0033,2.0035,200100000.0
2008-03-26 02:23:00,2.0035,2.004,2.0035,2.004,760400000.0
2008-03-26 02:24:00,2.004,2.0046,2.0039,2.0041,340000000.0
2008-03-26 02:25:00,2.0041,2.005,2.0041,2.0046,711900000.0
2008-03-26 02:26:00,2.0046,2.0048,2.0046,2.0046,1262000000.0
2008-03-26 02:27:00,2.0046,2.0048,2.0046,2.0046,683000000.0
2008-03-26 02:28:00,2.0046,2.0046,2.0042,2.0045,227500000.0
2008-03-26 02:29:00,2.0045,2.0045,2.0045,2.0045,34800000.0
2008-03-26 02:30:00,2.0045,2.0046,2.0045,2.0045,35600000.0
2008-03-26 02:31:00,2.0045,2.0049,2.0045,2.0047,120700000.0
2008-03-26 02:32:00,2.0047,2.0057,2.0047,2.0057,567100000.0
2008-03-26 02:33:00,2.0057,2.0061,2.0053,2.0057,154800000.0
2008-03-26 02:34:00,2.0057,2.0057,2.0055,2.0055,1616499998.0
2008-03-26 02:35:00,2.0055,2.0057,2.0054,2.0054,1249300000.0
2008-03-26 02:36:00,2.0052,2.0052,2.0052,2.0052,1058900000.0
2008-03-26 02:37:00,2.0051,2.0051,2.0051,2.0051,1058900000.0
2008-03-26 02:38:00,2.0052,2.0052,2.0051,2.0051,1058900000.0
2008-03-26 02:40:00,2.0055,2.0055,2.005,2.0052,1058900000.0
2008-03-26 02:41:00,2.0052,2.00545,2.0052,2.0053,744200000.0
2008-03-26 02:42:00,2.0053,2.0053,2.0052,2.0053,1941200000.0
2008-03-26 02:43:00,2.0053,2.0053,2.0052,2.0052,1554400000.0
2008-03-26 02:44:00,2.0052,2.0052,2.00415,2.00415,973900000.0
2008-03-26 02:45:00,2.00415,2.0045,2.00415,2.0043,1072300000.0
2008-03-26 02:46:00,2.0043,2.0045,2.0041,2.0045,874900000.0
2008-03-26 02:47:00,2.0045,2.00475,2.0045,2.0046,666400000.0
2008-03-26 02:48:00,2.0046,2.0046,2.0043,2.0043,382800000.0
2008-03-26 02:49:00,2.0043,2.0044,2.0042,2.0043,88200000.0
2008-03-26 02:50:00,2.0043,2.0043,2.00405,2.00405,74300000.0
2008-03-26 02:51:00,2.00405,2.00405,2.00335,2.00375,96300000.0
2008-03-26 02:52:00,2.00375,2.0038,2.0037,2.0038,190300000.0
2008-03-26 02:53:00,2.0038,2.004,2.0037,2.0037,162400000.0
2008-03-26 02:54:00,2.0037,2.0042,2.0037,2.00405,248700000.0
2008-03-26 02:55:00,2.00405,2.0048,2.00405,2.0043,154600000.0
2008-03-26 02:56:00,2.0043,2.00455,2.0043,2.0043,158000000.0
2008-03-26 02:57:00,2.0043,2.0043,2.00415,2.0042,148000000.0
2008-03-26 02:58:00,2.0042,2.0042,2.00385,2.0042,225600000.0
2008-03-26 02:59:00,2.0042,2.0042,2.0039,2.004,244800000.0
2008-03-26 03:00:00,2.004,2.00405,2.00395,2.00405,241600000.0
2008-03-26 03:01:00,2.00405,2.0045,2.00405,2.0043,196400000.0
2008-03-26 03:02:00,2.0043,2.0043,2.0041,2.0041,171200000.0
2008-03-26 03:03:00,2.0041,2.00455,2.0041,2.00455,146400000.0
2008-03-26 03:04:00,2.00455,2.00475,2.00445,2.00465,155200000.0
2008-03-26 03:05:00,2.00465,2.0048,2.00465,2.00465,247600000.0
2008-03-26 03:06:00,2.00465,2.00475,2.00455,2.00475,189000000.0
2008-03-26 03:07:00,2.00475,2.00475,2.0046,2.0047,140500000.0
2008-03-26 03:08:00,2.0047,2.00545,2.0047,2.0051,171100000.0
2008-03-26 03:09:00,2.0051,2.0052,2.00475,2.00475,183700000.0
2008-03-26 03:10:00,2.00475,2.00475,2.0047,2.0047,144000000.0
2008-03-26 03:11:00,2.0047,2.0047,2.0047,2.0047,140000000.0
2008-03-26 03:12:00,2.0047,2.0047,2.0047,2.0047,162400000.0
2008-03-26 03:13:00,2.0047,2.005,2.0047,2.0047,301600000.0
2008-03-26 03:14:00,2.0047,2.005,2.0047,2.0048,241400000.0
2008-03-26 03:15:00,2.0048,2.00495,2.0048,2.0049,144800000.0
2008-03-26 03:16:00,2.0049,2.0053,2.0049,2.0049,194400000.0
2008-03-26 03:17:00,2.0049,2.005,2.0049,2.005,164000000.0
2008-03-26 03:18:00,2.005,2.005,2.005,2.005,190400000.0
2008-03-26 03:19:00,2.005,2.005,2.005,2.005,192000000.0
2008-03-26 03:20:00,2.005,2.005,2.0047,2.00485,153600000.0
2008-03-26 03:21:00,2.00485,2.005,2.0047,2.0047,188000000.0
2008-03-26 03:22:00,2.0047,2.0047,2.0047,2.0047,286400000.0
2008-03-26 03:23:00,2.0047,2.00475,2.0047,2.0047,284000000.0
2008-03-26 03:24:00,2.0047,2.0051,2.0047,2.005,266400000.0
2008-03-26 03:25:00,2.005,2.00525,2.005,2.005,279200000.0
2008-03-26 03:26:00,2.005,2.00515,2.0047,2.0047,272800000.0
2008-03-26 03:27:00,2.0047,2.0051,2.0047,2.0049,247600000.0
2008-03-26 03:28:00,2.0049,2.0049,2.0049,2.0049,284800000.0
2008-03-26 03:29:00,2.0049,2.0049,2.0049,2.0049,281600000.0
2008-03-26 03:30:00,2.0049,2.00495,2.0049,2.0049,247200000.0
2008-03-26 03:31:00,2.0049,2.0049,2.0049,2.0049,281600000.0
2008-03-26 03:32:00,2.0049,2.0049,2.0049,2.0049,280000000.0
2008-03-26 03:33:00,2.0049,2.0049,2.0049,2.0049,283200000.0
2008-03-26 03:34:00,2.0049,2.0049,2.0049,2.0049,286400000.0
2008-03-26 03:35:00,2.0049,2.0049,2.0049,2.0049,272000000.0
2008-03-26 03:36:00,2.0049,2.0049,2.0049,2.0049,136000000.0
2008-03-26 03:37:00,2.0049,2.00505,2.0049,2.005,171200000.0
2008-03-26 03:38:00,2.005,2.0053,2.005,2.005,261300000.0
2008-03-26 03:39:00,2.005,2.00505,2.005,2.005,218200000.0
2008-03-26 03:40:00,2.005,2.00505,2.005,2.00505,130000000.0
2008-03-26 03:41:00,2.00505,2.00505,2.005,2.005,139200000.0
2008-03-26 03:42:00,2.005,2.0051,2.0049,2.0051,270400000.0
2008-03-26 03:43:00,2.0051,2.0051,2.0049,2.0049,283200000.0
2008-03-26 03:44:00,2.0049,2.0051,2.0049,2.0051,284400000.0
2008-03-26 03:45:00,2.0051,2.0051,2.005,2.005,188000000.0
2008-03-26 03:46:00,2.005,2.0051,2.005,2.0051,212800000.0
2008-03-26 03:47:00,2.0051,2.0051,2.0051,2.0051,275200000.0
2008-03-26 03:48:00,2.0051,2.0052,2.0051,2.0051,177600000.0
2008-03-26 03:49:00,2.0051,2.0051,2.005,2.005,155400000.0
2008-03-26 03:50:00,2.005,2.005,2.005,2.005,289600000.0
2008-03-26 03:51:00,2.005,2.005,2.005,2.005,283200000.0
2008-03-26 03:52:00,2.005,2.005,2.005,2.005,283200000.0
2008-03-26 03:53:00,2.005,2.005,2.005,2.005,161600000.0
2008-03-26 03:54:00,2.005,2.005,2.005,2.005,144800000.0
2008-03-26 03:55:00,2.005,2.005,2.00475,2.0049,170700000.0
2008-03-26 03:56:00,2.0049,2.0049,2.0049,2.0049,260800000.0
2008-03-26 03:57:00,2.0049,2.0049,2.0049,2.0049,286400000.0
2008-03-26 03:58:00,2.0049,2.005,2.0049,2.005,264800000.0
2008-03-26 03:59:00,2.005,2.00505,2.00495,2.00495,186000000.0
2008-03-26 04:00:00,2.00495,2.00495,2.0049,2.0049,152400000.0
2008-03-26 04:01:00,2.0049,2.0049,2.0048,2.0049,138400000.0
2008-03-26 04:02:00,2.0049,2.00505,2.0049,2.00495,131100000.0
2008-03-26 04:03:00,2.00495,2.00495,2.0049,2.0049,139200000.0
2008-03-26 04:04:00,2.0049,2.0049,2.0048,2.0048,173200000.0
2008-03-26 04:05:00,2.0048,2.0049,2.0048,2.0049,204800000.0
2008-03-26 04:06:00,2.0049,2.00515,2.00485,2.0049,171700000.0
2008-03-26 04:07:00,2.0049,2.005,2.0049,2.00495,119200000.0
2008-03-26 04:08:00,2.00495,2.00495,2.00495,2.00495,53100000.0
2008-03-26 04:09:00,2.00495,2.00525,2.0049,2.0049,149200000.0
2008-03-26 04:10:00,2.0049,2.0049,2.0048,2.0048,227200000.0
2008-03-26 04:11:00,2.0048,2.0048,2.0047,2.0047,185600000.0
2008-03-26 04:12:00,2.0047,2.0047,2.00405,2.00405,104600000.0
2008-03-26 04:13:00,2.00405,2.0047,2.00405,2.0047,190400000.0
2008-03-26 04:14:00,2.0047,2.0048,2.00425,2.0047,276200000.0
2008-03-26 04:15:00,2.0047,2.0047,2.00425,2.0046,175400000.0
2008-03-26 04:16:00,2.0046,2.00485,2.0046,2.0046,157400000.0
2008-03-26 04:17:00,2.0046,2.00475,2.0046,2.00465,158100000.0
2008-03-26 04:18:00,2.00465,2.0048,2.0046,2.0046,180200000.0
2008-03-26 04:19:00,2.0046,2.00465,2.0046,2.00465,151000000.0
2008-03-26 04:20:00,2.00465,2.00465,2.0046,2.0046,54700000.0
2008-03-26 04:21:00,2.0046,2.0048,2.0046,2.0048,136000000.0
2008-03-26 04:22:00,2.0048,2.0048,2.0048,2.0048,133600000.0
2008-03-26 04:23:00,2.0048,2.0048,2.0047,2.0047,248000000.0
2008-03-26 04:24:00,2.0047,2.0047,2.0047,2.0047,276800000.0
2008-03-26 04:25:00,2.0047,2.0047,2.0047,2.0047,284800000.0
2008-03-26 04:26:00,2.0047,2.0047,2.0041,2.00415,251200000.0
2008-03-26 04:27:00,2.00415,2.0044,2.0041,2.0044,192800000.0
2008-03-26 04:28:00,2.0044,2.0045,2.0044,2.0045,246800000.0
2008-03-26 04:29:00,2.0045,2.0045,2.0045,2.0045,264800000.0
2008-03-26 04:30:00,2.0045,2.0045,2.0045,2.0045,196800000.0
2008-03-26 04:31:00,2.0045,2.0045,2.0045,2.0045,284800000.0
2008-03-26 04:32:00,2.0045,2.0048,2.0045,2.0045,257600000.0
2008-03-26 04:33:00,2.0045,2.0045,2.0045,2.0045,288000000.0
2008-03-26 04:34:00,2.0045,2.0045,2.0044,2.0044,174400000.0
2008-03-26 04:35:00,2.0044,2.0044,2.0044,2.0044,33600000.0
2008-03-26 04:36:00,2.0044,2.0044,2.00435,2.00435,251200000.0
2008-03-26 04:37:00,2.00435,2.00445,2.00435,2.00445,405200000.0
2008-03-26 04:38:00,2.00445,2.0045,2.00445,2.0045,353600000.0
2008-03-26 04:39:00,2.0045,2.0048,2.0045,2.0045,317600000.0
2008-03-26 04:40:00,2.0045,2.0046,2.0045,2.0046,353600000.0
2008-03-26 04:41:00,2.0046,2.0047,2.0046,2.0047,356800000.0
2008-03-26 04:42:00,2.0047,2.0048,2.0047,2.0048,276000000.0
2008-03-26 04:43:00,2.0048,2.0048,2.0048,2.0048,180000000.0
2008-03-26 04:44:00,2.0048,2.0048,2.0048,2.0048,246400000.0
2008-03-26 04:45:00,2.0048,2.0048,2.0048,2.0048,178400000.0
2008-03-26 04:46:00,2.0048,2.0048,2.00475,2.00475,155600000.0
2008-03-26 04:47:00,2.00475,2.0048,2.00475,2.0048,179400000.0
2008-03-26 04:48:00,2.0048,2.0048,2.0048,2.0048,177600000.0
2008-03-26 04:49:00,2.0048,2.0048,2.0048,2.0048,175200000.0
2008-03-26 04:50:00,2.0048,2.0048,2.0048,2.0048,176000000.0
2008-03-26 04:51:00,2.0048,2.00485,2.0048,2.00485,123300000.0
2008-03-26 04:52:00,2.00485,2.00485,2.00485,2.00485,109500000.0
2008-03-26 04:53:00,2.00485,2.0049,2.00485,2.00485,114800000.0
2008-03-26 04:54:00,2.00485,2.00485,2.00485,2.00485,110500000.0
2008-03-26 04:55:00,2.00485,2.00485,2.0048,2.0048,119300000.0
2008-03-26 04:56:00,2.0048,2.0048,2.0046,2.0046,305600000.0
2008-03-26 04:57:00,2.0046,2.0046,2.0038,2.0042,334400000.0
2008-03-26 04:58:00,2.0042,2.0042,2.004,2.004,244000000.0
2008-03-26 04:59:00,2.004,2.004,2.0039,2.0039,177600000.0
2008-03-26 05:00:00,2.0039,2.0043,2.0039,2.0043,194700000.0
2008-03-26 05:01:00,2.0043,2.0047,2.0043,2.0045,218700000.0
2008-03-26 05:02:00,2.0045,2.0046,2.0045,2.0046,188000000.0
2008-03-26 05:03:00,2.0046,2.0047,2.00425,2.0045,246200000.0
2008-03-26 05:04:00,2.0045,2.0045,2.0044,2.0044,289600000.0
2008-03-26 05:05:00,2.0044,2.0045,2.0044,2.0044,235200000.0
2008-03-26 05:06:00,2.0044,2.0044,2.0043,2.0043,237600000.0
2008-03-26 05:07:00,2.0043,2.0045,2.0043,2.0044,299500000.0
2008-03-26 05:08:00,2.0043,2.00455,2.0043,2.0043,265600000.0
2008-03-26 05:09:00,2.0043,2.0045,2.0043,2.0044,186400000.0
2008-03-26 05:10:00,2.0044,2.0044,2.0043,2.00435,284800000.0
2008-03-26 05:11:00,2.00435,2.00435,2.0043,2.0043,346400000.0
2008-03-26 05:12:00,2.0043,2.0043,2.0042,2.0042,269600000.0
2008-03-26 05:13:00,2.0042,2.0042,2.0042,2.0042,177600000.0
2008-03-26 05:14:00,2.0042,2.0045,2.0041,2.0041,197900000.0
2008-03-26 05:15:00,2.0041,2.0041,2.00375,2.00375,338700000.0
2008-03-26 05:16:00,2.0039,2.00395,2.0037,2.0038,250100000.0
2008-03-26 05:17:00,2.0038,2.0039,2.0038,2.0038,295200000.0
2008-03-26 05:18:00,2.0038,2.0041,2.0038,2.0039,217900000.0
2008-03-26 05:19:00,2.0039,2.004,2.0039,2.0039,178600000.0
2008-03-26 05:20:00,2.0039,2.00395,2.0038,2.00395,220300000.0
2008-03-26 05:21:00,2.00395,2.0041,2.0039,2.0041,203200000.0
2008-03-26 05:22:00,2.0041,2.00415,2.0041,2.0041,261400000.0
2008-03-26 05:23:00,2.0041,2.0041,2.0039,2.00405,124300000.0
2008-03-26 05:24:00,2.00405,2.00405,2.00385,2.00395,291600000.0
2008-03-26 05:25:00,2.00395,2.00415,2.00395,2.00415,76300000.0
2008-03-26 05:26:00,2.00415,2.00415,2.0039,2.00405,46000000.0
2008-03-26 05:27:00,2.00405,2.00405,2.00385,2.00385,122600000.0
2008-03-26 05:28:00,2.00385,2.00415,2.00385,2.00415,211400000.0
2008-03-26 05:29:00,2.00415,2.00415,2.00415,2.00415,66600000.0
2008-03-26 05:30:00,2.00415,2.00415,2.00405,2.0041,223800000.0
2008-03-26 05:31:00,2.0041,2.0041,2.0041,2.0041,177600000.0
2008-03-26 05:32:00,2.0041,2.0041,2.004,2.0041,177600000.0
2008-03-26 05:33:00,2.0041,2.0041,2.0041,2.0041,180000000.0
2008-03-26 05:34:00,2.0041,2.0041,2.004,2.004,178400000.0
2008-03-26 05:35:00,2.004,2.004,2.004,2.004,175200000.0
2008-03-26 05:36:00,2.004,2.004,2.004,2.004,177600000.0
2008-03-26 05:37:00,2.004,2.004,2.004,2.004,178400000.0
2008-03-26 05:38:00,2.004,2.004,2.004,2.004,180000000.0
2008-03-26 05:39:00,2.004,2.0041,2.004,2.0041,178400000.0
2008-03-26 05:40:00,2.0041,2.0041,2.0041,2.0041,178400000.0
2008-03-26 05:41:00,2.0041,2.0042,2.0041,2.0041,83400000.0
2008-03-26 05:42:00,2.0041,2.0041,2.0041,2.0041,178400000.0
2008-03-26 05:43:00,2.0041,2.0041,2.004,2.0041,178400000.0
2008-03-26 05:44:00,2.0041,2.0041,2.004,2.004,178400000.0
2008-03-26 05:45:00,2.004,2.004,2.004,2.004,176800000.0
2008-03-26 05:46:00,2.004,2.004,2.004,2.004,176000000.0
2008-03-26 05:47:00,2.004,2.004,2.0037,2.0038,178400000.0
2008-03-26 05:48:00,2.0038,2.0038,2.0038,2.0038,177600000.0
2008-03-26 05:49:00,2.0038,2.0039,2.0038,2.0039,176000000.0
2008-03-26 05:50:00,2.0039,2.0039,2.0038,2.0038,176000000.0
2008-03-26 05:51:00,2.0038,2.0038,2.0038,2.0038,178400000.0
2008-03-26 05:52:00,2.0038,2.00395,2.0038,2.00395,147700000.0
2008-03-26 05:53:00,2.00395,2.00395,2.0037,2.0037,341600000.0
2008-03-26 05:54:00,2.0037,2.0037,2.0037,2.0037,180000000.0
2008-03-26 05:55:00,2.0037,2.0037,2.0037,2.0037,177600000.0
2008-03-26 05:56:00,2.0037,2.0037,2.0037,2.0037,175200000.0
2008-03-26 05:57:00,2.0037,2.0037,2.0037,2.0037,177600000.0
2008-03-26 05:58:00,2.0037,2.0037,2.00365,2.00365,280500000.0
2008-03-26 05:59:00,2.00365,2.0037,2.00365,2.0037,136600000.0
2008-03-26 06:00:00,2.0037,2.00415,2.0037,2.00415,152200000.0
2008-03-26 06:01:00,2.00415,2.00425,2.0037,2.0038,159500000.0
2008-03-26 06:02:00,2.0038,2.0038,2.0037,2.0038,185600000.0
2008-03-26 06:03:00,2.0038,2.0038,2.0038,2.0038,228800000.0
2008-03-26 06:04:00,2.0038,2.0038,2.0037,2.0037,308800000.0
2008-03-26 06:05:00,2.0037,2.0038,2.0037,2.0037,180000000.0
2008-03-26 06:06:00,2.0037,2.0037,2.0034,2.0036,211200000.0
2008-03-26 06:07:00,2.0036,2.00365,2.0036,2.00365,175200000.0
2008-03-26 06:08:00,2.00365,2.0037,2.0036,2.0036,187200000.0
2008-03-26 06:09:00,2.0036,2.0036,2.0031,2.0032,194800000.0
2008-03-26 06:10:00,2.0032,2.0035,2.0032,2.0035,288000000.0
2008-03-26 06:11:00,2.0035,2.0035,2.0035,2.0035,355200000.0
2008-03-26 06:12:00,2.0035,2.0036,2.0035,2.0036,349600000.0
2008-03-26 06:13:00,2.0036,2.0037,2.0036,2.0036,300000000.0
2008-03-26 06:14:00,2.0036,2.0042,2.0036,2.0041,251100000.0
2008-03-26 06:15:00,2.0041,2.0041,2.0041,2.0041,175200000.0
2008-03-26 06:16:00,2.0041,2.0043,2.0041,2.00415,194400000.0
2008-03-26 06:17:00,2.00415,2.0044,2.0041,2.0041,232800000.0
2008-03-26 06:18:00,2.0041,2.0043,2.0041,2.0043,177300000.0
2008-03-26 06:19:00,2.0043,2.0043,2.0041,2.0042,177600000.0
2008-03-26 06:20:00,2.0042,2.00435,2.0041,2.0041,192800000.0
2008-03-26 06:21:00,2.0041,2.0045,2.0041,2.0042,177600000.0
2008-03-26 06:22:00,2.0042,2.0042,2.0041,2.0042,179200000.0
2008-03-26 06:23:00,2.0042,2.0042,2.0042,2.0042,176800000.0
2008-03-26 06:24:00,2.0042,2.0043,2.004,2.004,237900000.0
2008-03-26 06:25:00,2.0041,2.0042,2.004,2.0041,221600000.0
2008-03-26 06:26:00,2.0041,2.0041,2.0041,2.0041,176800000.0
2008-03-26 06:27:00,2.0041,2.0041,2.0041,2.0041,176000000.0
2008-03-26 06:28:00,2.0041,2.0041,2.0041,2.0041,175200000.0
2008-03-26 06:29:00,2.0041,2.0041,2.0041,2.0041,178400000.0
2008-03-26 06:30:00,2.0041,2.0042,2.0041,2.0042,176800000.0
2008-03-26 06:31:00,2.0042,2.0042,2.0042,2.0042,174400000.0
2008-03-26 06:32:00,2.0042,2.0042,2.0042,2.0042,175200000.0
2008-03-26 06:33:00,2.0042,2.0042,2.0037,2.0037,176000000.0
2008-03-26 06:34:00,2.0037,2.0037,2.0036,2.0036,176000000.0
2008-03-26 06:35:00,2.0036,2.0036,2.0036,2.0036,176000000.0
2008-03-26 06:36:00,2.0036,2.0037,2.0035,2.0037,173600000.0
2008-03-26 06:37:00,2.0037,2.0037,2.0036,2.0036,175200000.0
2008-03-26 06:38:00,2.0036,2.0038,2.0036,2.0038,176800000.0
2008-03-26 06:39:00,2.0038,2.0038,2.0038,2.0038,176800000.0
2008-03-26 06:40:00,2.0038,2.0038,2.0036,2.0036,177600000.0
2008-03-26 06:41:00,2.0036,2.0036,2.0033,2.0033,307200000.0
2008-03-26 06:42:00,2.0033,2.0033,2.0033,2.0033,318400000.0
2008-03-26 06:43:00,2.0033,2.0034,2.0033,2.0034,197600000.0
2008-03-26 06:44:00,2.0034,2.0034,2.0034,2.0034,187200000.0
2008-03-26 06:45:00,2.0034,2.0034,2.0033,2.0033,344800000.0
2008-03-26 06:46:00,2.0033,2.0034,2.0033,2.0033,220800000.0
2008-03-26 06:47:00,2.0033,2.0033,2.0032,2.0033,220800000.0
2008-03-26 06:48:00,2.0033,2.0033,2.0032,2.0032,352000000.0
2008-03-26 06:49:00,2.0032,2.0032,2.0032,2.0032,356800000.0
2008-03-26 06:50:00,2.0032,2.0034,2.0032,2.0034,308000000.0
2008-03-26 06:51:00,2.0034,2.0034,2.0032,2.0032,352800000.0
2008-03-26 06:52:00,2.0032,2.0032,2.0032,2.0032,350400000.0
2008-03-26 06:53:00,2.0032,2.0032,2.0032,2.0032,350400000.0
2008-03-26 06:54:00,2.0032,2.0032,2.0032,2.0032,352000000.0
2008-03-26 06:55:00,2.0032,2.0032,2.0032,2.0032,355200000.0
2008-03-26 06:56:00,2.0032,2.0032,2.0032,2.0032,209600000.0
2008-03-26 06:57:00,2.0032,2.0032,2.00305,2.0031,1157200000.0
2008-03-26 06:58:00,2.0031,2.0034,2.0031,2.0034,179200000.0
2008-03-26 06:59:00,2.0034,2.0036,2.00325,2.0035,303400000.0
2008-03-26 07:00:00,2.0035,2.00355,2.0035,2.0035,174400000.0
2008-03-26 07:01:00,2.0035,2.0036,2.00335,2.0035,178800000.0
2008-03-26 07:02:00,2.0035,2.00365,2.0035,2.00365,177600000.0
2008-03-26 07:03:00,2.00365,2.00365,2.0036,2.0036,176800000.0
2008-03-26 07:04:00,2.0036,2.00365,2.0034,2.00355,356800000.0
2008-03-26 07:05:00,2.00355,2.00365,2.00345,2.00365,200000000.0
2008-03-26 07:06:00,2.00365,2.00375,2.0035,2.0035,180800000.0
2008-03-26 07:07:00,2.00365,2.0037,2.00365,2.0037,216000000.0
2008-03-26 07:08:00,2.0037,2.0037,2.0037,2.0037,242400000.0
2008-03-26 07:09:00,2.0037,2.0037,2.0037,2.0037,179200000.0
2008-03-26 07:10:00,2.0037,2.00375,2.0037,2.0037,208000000.0
2008-03-26 07:11:00,2.0037,2.0037,2.0037,2.0037,176000000.0
2008-03-26 07:12:00,2.0037,2.0037,2.0037,2.0037,216000000.0
2008-03-26 07:13:00,2.0037,2.00375,2.0037,2.00375,180800000.0
2008-03-26 07:14:00,2.00375,2.00385,2.00365,2.0037,171200000.0
2008-03-26 07:15:00,2.0037,2.0037,2.0037,2.0037,178400000.0
2008-03-26 07:16:00,2.0037,2.0037,2.0037,2.0037,177600000.0
2008-03-26 07:17:00,2.0037,2.0037,2.0037,2.0037,172800000.0
2008-03-26 07:18:00,2.0037,2.0037,2.0037,2.0037,180800000.0
2008-03-26 07:19:00,2.0037,2.0039,2.0037,2.0037,178400000.0
2008-03-26 07:20:00,2.0037,2.004,2.0037,2.004,173900000.0
2008-03-26 07:21:00,2.004,2.004,2.00375,2.00375,210200000.0
2008-03-26 07:22:00,2.00375,2.004,2.00355,2.004,189200000.0
2008-03-26 07:23:00,2.004,2.004,2.00355,2.00365,184800000.0
2008-03-26 07:24:00,2.00365,2.0038,2.00355,2.00365,198800000.0
2008-03-26 07:25:00,2.00365,2.0038,2.00355,2.0037,196400000.0
2008-03-26 07:26:00,2.0037,2.0037,2.00355,2.0037,190400000.0
2008-03-26 07:27:00,2.0037,2.0037,2.0037,2.0037,336000000.0
2008-03-26 07:28:00,2.0038,2.0038,2.0037,2.0037,352800000.0
2008-03-26 07:29:00,2.0037,2.0037,2.0037,2.0037,353600000.0
2008-03-26 07:30:00,2.0037,2.0037,2.0037,2.0037,353600000.0
2008-03-26 07:31:00,2.0037,2.0037,2.0037,2.0037,350400000.0
2008-03-26 07:32:00,2.0037,2.0037,2.0037,2.0037,355200000.0
2008-03-26 07:33:00,2.0037,2.0037,2.0035,2.0037,300000000.0
2008-03-26 07:34:00,2.0036,2.00375,2.0036,2.0037,320800000.0
2008-03-26 07:35:00,2.0037,2.00375,2.0035,2.0036,289600000.0
2008-03-26 07:36:00,2.0036,2.0037,2.0035,2.0037,261100000.0
2008-03-26 07:37:00,2.0037,2.00375,2.0037,2.0037,351200000.0
2008-03-26 07:38:00,2.0037,2.0037,2.0037,2.0037,412000000.0
2008-03-26 07:39:00,2.0037,2.0038,2.0037,2.0038,405200000.0
2008-03-26 07:40:00,2.0038,2.00385,2.00375,2.00375,375200000.0
2008-03-26 07:41:00,2.00375,2.00385,2.00375,2.00385,328300000.0
2008-03-26 07:42:00,2.00385,2.0039,2.00385,2.0039,204500000.0
2008-03-26 07:43:00,2.0039,2.00425,2.0039,2.0039,238700000.0
2008-03-26 07:44:00,2.0039,2.0041,2.0039,2.00395,228000000.0
2008-03-26 07:45:00,2.00395,2.0041,2.0037,2.0039,216800000.0
2008-03-26 07:46:00,2.0039,2.0039,2.0037,2.0039,241100000.0
2008-03-26 07:47:00,2.0039,2.004,2.0039,2.004,324300000.0
2008-03-26 07:48:00,2.004,2.004,2.0039,2.004,168200000.0
2008-03-26 07:49:00,2.004,2.0042,2.004,2.0042,157500000.0
2008-03-26 07:50:00,2.0042,2.0042,2.0042,2.0042,177600000.0
2008-03-26 07:51:00,2.0042,2.0042,2.0042,2.0042,176800000.0
2008-03-26 07:52:00,2.0042,2.0043,2.0042,2.0042,188000000.0
2008-03-26 07:53:00,2.0042,2.00425,2.0042,2.0042,175300000.0
2008-03-26 07:54:00,2.0042,2.0042,2.0042,2.0042,353600000.0
2008-03-26 07:55:00,2.0042,2.0042,2.004,2.0041,231800000.0
2008-03-26 07:56:00,2.0041,2.0041,2.0038,2.0038,189000000.0
2008-03-26 07:57:00,2.0038,2.0038,2.0036,2.0036,177600000.0
2008-03-26 07:58:00,2.0036,2.0036,2.0031,2.0031,218400000.0
2008-03-26 07:59:00,2.0031,2.0032,2.003,2.0031,193100000.0
2008-03-26 08:00:00,2.0031,2.0032,2.00305,2.0031,161500000.0
2008-03-26 08:01:00,2.0031,2.0034,2.0031,2.0033,212000000.0
2008-03-26 08:02:00,2.0033,2.0033,2.0032,2.0032,180000000.0
2008-03-26 08:03:00,2.0032,2.0035,2.0032,2.0033,301400000.0
2008-03-26 08:04:00,2.0033,2.00405,2.0033,2.0035,311600000.0
2008-03-26 08:05:00,2.0035,2.0036,2.0035,2.00355,212000000.0
2008-03-26 08:06:00,2.00355,2.0039,2.0035,2.0036,238400000.0
2008-03-26 08:07:00,2.0036,2.00415,2.0035,2.0037,306700000.0
2008-03-26 08:08:00,2.0037,2.0037,2.0036,2.0037,220800000.0
2008-03-26 08:09:00,2.0037,2.0037,2.00345,2.0035,250800000.0
2008-03-26 08:10:00,2.0035,2.0036,2.0034,2.0035,300400000.0
2008-03-26 08:11:00,2.0035,2.0036,2.0035,2.0036,257000000.0
2008-03-26 08:12:00,2.0036,2.0037,2.0036,2.0037,209200000.0
2008-03-26 08:13:00,2.0037,2.0044,2.0037,2.0042,252300000.0
2008-03-26 08:14:00,2.0042,2.00435,2.0037,2.0037,261400000.0
2008-03-26 08:15:00,2.0037,2.004,2.0037,2.004,302000000.0
2008-03-26 08:16:00,2.004,2.0044,2.004,2.0044,252200000.0
2008-03-26 08:17:00,2.0044,2.00465,2.0043,2.0043,245000000.0
2008-03-26 08:18:00,2.0043,2.0043,2.00365,2.0037,215700000.0
2008-03-26 08:19:00,2.0037,2.0037,2.0032,2.0035,202400000.0
2008-03-26 08:20:00,2.0035,2.0036,2.0033,2.0036,192800000.0
2008-03-26 08:21:00,2.0036,2.0036,2.0031,2.00315,291200000.0
2008-03-26 08:22:00,2.00315,2.0032,2.003,2.0032,207600000.0
2008-03-26 08:23:00,2.0032,2.0034,2.0031,2.0033,250900000.0
2008-03-26 08:24:00,2.0033,2.0034,2.0031,2.0031,249200000.0
2008-03-26 08:25:00,2.0031,2.00325,2.00275,2.00285,186200000.0
2008-03-26 08:26:00,2.00285,2.003,2.0027,2.0028,201700000.0
2008-03-26 08:27:00,2.0028,2.0028,2.0027,2.0027,292000000.0
2008-03-26 08:28:00,2.0027,2.00295,2.0027,2.00295,211400000.0
2008-03-26 08:29:00,2.00295,2.0033,2.00275,2.0031,182000000.0
2008-03-26 08:30:00,2.0031,2.00315,2.0031,2.00315,283300000.0
2008-03-26 08:31:00,2.00315,2.0033,2.0029,2.00325,318600000.0
2008-03-26 08:32:00,2.00325,2.00325,2.0029,2.00325,204800000.0
2008-03-26 08:33:00,2.00325,2.00325,2.0029,2.0031,243900000.0
2008-03-26 08:34:00,2.003,2.0031,2.0029,2.003,262800000.0
2008-03-26 08:35:00,2.003,2.00315,2.003,2.003,267600000.0
2008-03-26 08:36:00,2.003,2.00305,2.0027,2.00295,208400000.0
2008-03-26 08:37:00,2.00295,2.00325,2.00285,2.00325,177900000.0
2008-03-26 08:38:00,2.00315,2.00315,2.0031,2.0031,172800000.0
2008-03-26 08:39:00,2.0031,2.0031,2.0031,2.0031,180000000.0
2008-03-26 08:40:00,2.0031,2.0031,2.00275,2.0028,193800000.0
2008-03-26 08:41:00,2.0028,2.0028,2.0027,2.0027,176000000.0
2008-03-26 08:42:00,2.0027,2.0027,2.00265,2.0027,173800000.0
2008-03-26 08:43:00,2.0027,2.0027,2.0023,2.00245,210500000.0
2008-03-26 08:44:00,2.00245,2.00245,2.0023,2.0023,180000000.0
2008-03-26 08:45:00,2.0023,2.0023,2.00205,2.0021,253100000.0
2008-03-26 08:46:00,2.0021,2.0021,2.0019,2.002,267100000.0
2008-03-26 08:47:00,2.002,2.0025,2.00195,2.0022,240500000.0
2008-03-26 08:48:00,2.0021,2.0024,2.0021,2.0022,286800000.0
2008-03-26 08:49:00,2.0022,2.0022,2.00195,2.00195,340500000.0
2008-03-26 08:50:00,2.0019,2.0021,2.00185,2.00185,242500000.0
2008-03-26 08:51:00,2.00185,2.00185,2.00185,2.00185,264800000.0
2008-03-26 08:52:00,2.00185,2.0019,2.0015,2.0019,245100000.0
2008-03-26 08:53:00,2.0019,2.00265,2.0019,2.00255,178900000.0
2008-03-26 08:54:00,2.00255,2.00275,2.00255,2.00275,200000000.0
2008-03-26 08:55:00,2.00275,2.003,2.00275,2.0029,266700000.0
2008-03-26 08:56:00,2.0029,2.00385,2.0029,2.00385,446800000.0
2008-03-26 08:57:00,2.0039,2.0039,2.0033,2.00335,204300000.0
2008-03-26 08:58:00,2.00335,2.0034,2.0032,2.00335,259900000.0
2008-03-26 08:59:00,2.00325,2.00325,2.00315,2.00325,201300000.0
2008-03-26 09:00:00,2.00325,2.00325,2.0027,2.0031,251500000.0
2008-03-26 09:01:00,2.0031,2.00335,2.003,2.00315,186600000.0
2008-03-26 09:02:00,2.00315,2.00335,2.00305,2.00325,248300000.0
2008-03-26 09:03:00,2.00325,2.00325,2.00305,2.00305,357600000.0
2008-03-26 09:04:00,2.0031,2.0032,2.00295,2.00305,200400000.0
2008-03-26 09:05:00,2.003,2.0034,2.0028,2.0034,235000000.0
2008-03-26 09:06:00,2.0034,2.0034,2.00335,2.0034,160400000.0
2008-03-26 09:07:00,2.0034,2.00375,2.0033,2.00375,258700000.0
2008-03-26 09:08:00,2.00375,2.00465,2.00375,2.0043,254300000.0
2008-03-26 09:09:00,2.0043,2.00475,2.0043,2.0047,284100000.0
2008-03-26 09:10:00,2.0048,2.00595,2.0048,2.0055,143600000.0
2008-03-26 09:11:00,2.0055,2.0057,2.0052,2.0055,214200000.0
2008-03-26 09:12:00,2.0055,2.0058,2.00535,2.00535,216600000.0
2008-03-26 09:13:00,2.00535,2.00535,2.0051,2.0052,282100000.0
2008-03-26 09:14:00,2.0052,2.00525,2.0051,2.00515,266700000.0
2008-03-26 09:15:00,2.00515,2.00515,2.0048,2.00505,255800000.0
2008-03-26 09:16:00,2.00505,2.0052,2.005,2.0051,255200000.0
2008-03-26 09:17:00,2.0051,2.0051,2.0048,2.0048,297700000.0
2008-03-26 09:18:00,2.0048,2.0048,2.0044,2.00455,191300000.0
2008-03-26 09:19:00,2.00455,2.00465,2.0045,2.00455,206400000.0
2008-03-26 09:20:00,2.00455,2.0046,2.00455,2.00455,185700000.0
2008-03-26 09:21:00,2.00455,2.00455,2.004,2.00425,198900000.0
2008-03-26 09:22:00,2.00425,2.00425,2.0039,2.0039,189400000.0
2008-03-26 09:23:00,2.0039,2.004,2.0037,2.0038,328100000.0
2008-03-26 09:24:00,2.0038,2.00385,2.00365,2.0038,187800000.0
2008-03-26 09:25:00,2.0038,2.0038,2.0035,2.0035,296700000.0
2008-03-26 09:26:00,2.0035,2.00375,2.0032,2.00365,185900000.0
2008-03-26 09:27:00,2.00365,2.00375,2.0036,2.0037,261500000.0
2008-03-26 09:28:00,2.0037,2.00415,2.0037,2.00385,257900000.0
2008-03-26 09:29:00,2.00385,2.00395,2.0035,2.00365,230900000.0
2008-03-26 09:30:00,2.00365,2.0037,2.0026,2.00285,242200000.0
2008-03-26 09:31:00,2.00285,2.003,2.00285,2.00295,146900000.0
2008-03-26 09:32:00,2.00295,2.00305,2.0024,2.00255,220820000.0
2008-03-26 09:33:00,2.00255,2.00295,2.00255,2.0029,307000000.0
2008-03-26 09:34:00,2.0029,2.0029,2.0027,2.00285,299200000.0
2008-03-26 09:35:00,2.00285,2.00375,2.00285,2.0036,279400000.0
2008-03-26 09:36:00,2.0036,2.0044,2.0034,2.0043,250100000.0
2008-03-26 09:37:00,2.00435,2.0049,2.00435,2.00445,235900000.0
2008-03-26 09:38:00,2.00445,2.00445,2.00365,2.00365,230100000.0
2008-03-26 09:39:00,2.00365,2.00395,2.00345,2.00355,210900000.0
2008-03-26 09:40:00,2.00355,2.00355,2.0033,2.00335,198500000.0
2008-03-26 09:41:00,2.00335,2.0036,2.00335,2.00355,232500000.0
2008-03-26 09:42:00,2.00355,2.00355,2.0031,2.0031,207900000.0
2008-03-26 09:43:00,2.0031,2.00315,2.00305,2.00305,302300000.0
2008-03-26 09:44:00,2.00305,2.00305,2.0026,2.00265,269800000.0
2008-03-26 09:45:00,2.00265,2.00335,2.00265,2.00325,232600000.0
2008-03-26 09:46:00,2.00325,2.0034,2.0031,2.0033,253300000.0
2008-03-26 09:47:00,2.0033,2.00365,2.0033,2.0036,230600000.0
2008-03-26 09:48:00,2.0036,2.0036,2.0035,2.0035,300000000.0
2008-03-26 09:49:00,2.0035,2.00415,2.0035,2.00405,252400000.0
2008-03-26 09:50:00,2.00405,2.00425,2.00375,2.00375,184200000.0
2008-03-26 09:51:00,2.00375,2.00405,2.00325,2.0034,192500000.0
2008-03-26 09:52:00,2.0035,2.00405,2.00335,2.00385,220200000.0
2008-03-26 09:53:00,2.0038,2.00445,2.0037,2.0042,239400000.0
2008-03-26 09:54:00,2.0042,2.0045,2.00385,2.00425,239100000.0
2008-03-26 09:55:00,2.00445,2.00445,2.0035,2.0037,188000000.0
2008-03-26 09:56:00,2.0037,2.0037,2.0032,2.0032,320400000.0
2008-03-26 09:57:00,2.0032,2.00335,2.00315,2.00335,347400000.0
2008-03-26 09:58:00,2.00335,2.00355,2.00335,2.00345,273700000.0
2008-03-26 09:59:00,2.00345,2.00345,2.00305,2.00325,192300000.0
2008-03-26 10:00:00,2.00315,2.00375,2.003,2.0037,200600000.0
2008-03-26 10:01:00,2.0037,2.0038,2.0034,2.00345,266300000.0
2008-03-26 10:02:00,2.00345,2.00345,2.00325,2.00345,53400000.0
2008-03-26 10:03:00,2.00325,2.00345,2.0029,2.0029,312900000.0
2008-03-26 10:04:00,2.00285,2.0031,2.00275,2.00305,438500000.0
2008-03-26 10:05:00,2.00305,2.00325,2.00305,2.0032,225600000.0
2008-03-26 10:06:00,2.0032,2.0035,2.00315,2.0035,276400000.0
2008-03-26 10:07:00,2.0035,2.0039,2.0035,2.00385,274900000.0
2008-03-26 10:08:00,2.00385,2.00405,2.0038,2.004,198800000.0
2008-03-26 10:09:00,2.004,2.00445,2.00395,2.00445,279100000.0
2008-03-26 10:10:00,2.00445,2.0045,2.0041,2.00435,205600000.0
2008-03-26 10:11:00,2.00435,2.00435,2.0042,2.0042,188300000.0
2008-03-26 10:12:00,2.0042,2.00465,2.0042,2.0045,276000000.0
2008-03-26 10:13:00,2.0045,2.00455,2.0033,2.00345,241800000.0
2008-03-26 10:14:00,2.00345,2.00415,2.00295,2.00325,252200000.0
2008-03-26 10:15:00,2.00325,2.0035,2.00315,2.00335,380600000.0
2008-03-26 10:16:00,2.00335,2.00345,2.0018,2.0019,377250000.0
2008-03-26 10:17:00,2.0019,2.00275,2.0018,2.00255,303300000.0
2008-03-26 10:18:00,2.00255,2.0031,2.00255,2.0027,273900000.0
2008-03-26 10:19:00,2.0027,2.00275,2.0022,2.0026,303800000.0
2008-03-26 10:20:00,2.0026,2.00315,2.00245,2.00315,332500000.0
2008-03-26 10:21:00,2.00315,2.00335,2.0031,2.00325,243000000.0
2008-03-26 10:22:00,2.00325,2.00365,2.00325,2.0035,272700000.0
2008-03-26 10:23:00,2.0035,2.0035,2.00295,2.00325,318600000.0
2008-03-26 10:24:00,2.00325,2.00365,2.00315,2.00355,245400000.0
2008-03-26 10:25:00,2.0035,2.0038,2.0031,2.00365,259000000.0
2008-03-26 10:26:00,2.00365,2.00375,2.00305,2.00315,364000000.0
2008-03-26 10:27:00,2.00315,2.00325,2.00315,2.00315,433600000.0
2008-03-26 10:28:00,2.00315,2.00325,2.0031,2.0032,350500000.0
2008-03-26 10:29:00,2.0032,2.0032,2.0032,2.0032,336600000.0
2008-03-26 10:30:00,2.0032,2.0033,2.003,2.0032,380500000.0
2008-03-26 10:31:00,2.0032,2.0034,2.00315,2.0034,354600000.0
2008-03-26 10:32:00,2.0034,2.00345,2.0032,2.0032,263000000.0
2008-03-26 10:33:00,2.0032,2.0033,2.003,2.003,226600000.0
2008-03-26 10:34:00,2.003,2.00325,2.00275,2.0029,304200000.0
2008-03-26 10:35:00,2.0029,2.00375,2.00285,2.00375,352700000.0
2008-03-26 10:36:00,2.00375,2.00375,2.00345,2.00345,313800000.0
2008-03-26 10:37:00,2.00345,2.00345,2.0032,2.00325,286600000.0
2008-03-26 10:38:00,2.00325,2.00355,2.00325,2.00345,358100000.0
2008-03-26 10:39:00,2.00345,2.00345,2.0032,2.0033,242000000.0
2008-03-26 10:40:00,2.0033,2.00345,2.0033,2.00345,192300000.0
2008-03-26 10:41:00,2.00345,2.00345,2.0033,2.00345,302300000.0
2008-03-26 10:42:00,2.00345,2.00345,2.0032,2.0032,215200000.0
2008-03-26 10:43:00,2.0032,2.0033,2.003,2.003,383300000.0
2008-03-26 10:44:00,2.003,2.00315,2.00275,2.00315,211300000.0
2008-03-26 10:45:00,2.00315,2.00315,2.00295,2.00295,537700000.0
2008-03-26 10:46:00,2.00295,2.00305,2.00275,2.00275,251600000.0
2008-03-26 10:47:00,2.00275,2.00305,2.00275,2.00305,224300000.0
2008-03-26 10:48:00,2.00305,2.0037,2.00305,2.00345,233400001.0
2008-03-26 10:49:00,2.0035,2.0036,2.00335,2.00345,313000000.0
2008-03-26 10:50:00,2.00345,2.0037,2.0033,2.0034,242300000.0
2008-03-26 10:51:00,2.0034,2.0036,2.00335,2.0035,336300000.0
2008-03-26 10:52:00,2.0035,2.0035,2.0031,2.0032,334000000.0
2008-03-26 10:53:00,2.0032,2.00325,2.00305,2.0032,135200000.0
2008-03-26 10:54:00,2.00315,2.00335,2.00305,2.00325,239500000.0
2008-03-26 10:55:00,2.00325,2.00335,2.0031,2.0033,272600000.0
2008-03-26 10:56:00,2.0033,2.0033,2.0031,2.00325,159300000.0
2008-03-26 10:57:00,2.00325,2.00365,2.00325,2.00325,344100000.0
2008-03-26 10:58:00,2.00325,2.00335,2.00315,2.00325,216300000.0
2008-03-26 10:59:00,2.00325,2.0038,2.00325,2.00345,508600000.0
2008-03-26 11:00:00,2.0034,2.00415,2.00275,2.00345,431100000.0
2008-03-26 11:01:00,2.00345,2.00525,2.00345,2.00525,213000000.0
2008-03-26 11:02:00,2.00525,2.0053,2.00475,2.00485,205100000.0
2008-03-26 11:03:00,2.00485,2.00485,2.0044,2.0046,190700000.0
2008-03-26 11:04:00,2.0046,2.005,2.0043,2.00475,207550000.0
2008-03-26 11:05:00,2.00475,2.0052,2.00445,2.00485,170800000.0
2008-03-26 11:06:00,2.00475,2.00575,2.0047,2.0054,250400000.0
2008-03-26 11:07:00,2.00555,2.0061,2.0049,2.00575,238700000.0
2008-03-26 11:08:00,2.00575,2.0079,2.00575,2.0075,238700000.0
2008-03-26 11:09:00,2.0075,2.0077,2.0065,2.0066,179600000.0
2008-03-26 11:10:00,2.0066,2.00695,2.00625,2.0069,278600000.0
2008-03-26 11:11:00,2.0068,2.0071,2.0066,2.00675,292500000.0
2008-03-26 11:12:00,2.00675,2.0084,2.00675,2.00835,235000000.0
2008-03-26 11:13:00,2.00835,2.0094,2.00825,2.00895,794599995.0
2008-03-26 11:14:00,2.00895,2.00935,2.0083,2.00835,355300000.0
2008-03-26 11:15:00,2.00835,2.00865,2.008,2.00815,443700000.0
2008-03-26 11:16:00,2.00815,2.0084,2.00795,2.0084,296800001.0
2008-03-26 11:17:00,2.0084,2.00855,2.0082,2.0083,288700000.0
2008-03-26 11:18:00,2.0083,2.0085,2.00785,2.0081,255300000.0
2008-03-26 11:19:00,2.0081,2.01,2.0081,2.0095,268400000.0
2008-03-26 11:20:00,2.0095,2.0104,2.0092,2.01015,221500000.0
2008-03-26 11:21:00,2.01025,2.0105,2.00895,2.0091,259700000.0
2008-03-26 11:22:00,2.00915,2.00915,2.00855,2.00855,302200000.0
2008-03-26 11:23:00,2.00845,2.0086,2.0082,2.0083,338100000.0
2008-03-26 11:24:00,2.0083,2.0088,2.00815,2.00815,193100000.0
2008-03-26 11:25:00,2.00815,2.0085,2.0081,2.00825,245100000.0
2008-03-26 11:26:00,2.00825,2.00845,2.0082,2.00825,247100000.0
2008-03-26 11:27:00,2.00825,2.0085,2.008,2.00845,190550000.0
2008-03-26 11:28:00,2.00845,2.00925,2.0084,2.00885,244100000.0
2008-03-26 11:29:00,2.00885,2.0095,2.0087,2.0095,240500000.0
2008-03-26 11:30:00,2.0095,2.0098,2.0091,2.00965,236400000.0
2008-03-26 11:31:00,2.00965,2.00965,2.0091,2.00925,199200000.0
2008-03-26 11:32:00,2.00925,2.0103,2.0092,2.0101,197900000.0
2008-03-26 11:33:00,2.0101,2.01055,2.0096,2.01045,280800000.0
2008-03-26 11:34:00,2.01045,2.01075,2.00995,2.01005,502100000.0
2008-03-26 11:35:00,2.01005,2.01035,2.00965,2.01005,838300000.0
2008-03-26 11:36:00,2.01015,2.01015,2.00915,2.00915,1183400001.0
2008-03-26 11:37:00,2.00915,2.01025,2.00905,2.00955,1019799999.0
2008-03-26 11:38:00,2.00945,2.0096,2.00925,2.00935,1164500000.0
2008-03-26 11:39:00,2.00935,2.00985,2.00915,2.00965,1115400001.0
2008-03-26 11:40:00,2.00965,2.00995,2.00905,2.00995,1542600002.0
2008-03-26 11:41:00,2.00995,2.00995,2.00905,2.00915,1636700006.0
2008-03-26 11:42:00,2.00915,2.0101,2.00905,2.00975,1396200000.0
2008-03-26 11:43:00,1.9961,1.9962,1.996,1.996,1897799998.0
2008-03-26 11:44:00,2.01025,2.01055,2.01005,2.01025,1897799998.0
2008-03-26 11:45:00,2.01025,2.0111,2.01005,2.01075,1346000001.0
2008-03-26 11:46:00,2.01075,2.01095,2.01025,2.01045,1606400000.0
2008-03-26 11:47:00,2.01045,2.01055,2.00965,2.00975,1253299996.0
2008-03-26 11:48:00,2.00975,2.00975,2.00845,2.00855,1381399997.0
2008-03-26 11:49:00,2.00855,2.00875,2.00775,2.00815,1268300000.0
2008-03-26 11:50:00,2.00815,2.0084,2.00765,2.0082,406100000.0
2008-03-26 11:51:00,2.0082,2.0082,2.00675,2.00675,173600000.0
2008-03-26 11:52:00,2.00675,2.00675,2.00395,2.00455,188300000.0
2008-03-26 11:53:00,2.00465,2.0057,2.00455,2.00525,367500000.0
2008-03-26 11:54:00,2.00535,2.00575,2.00525,2.0054,366700000.0
2008-03-26 11:55:00,2.0054,2.0056,2.0047,2.0052,141800000.0
2008-03-26 11:56:00,2.00525,2.00525,2.0046,2.0046,127900000.0
2008-03-26 11:57:00,2.0046,2.00465,2.0043,2.0043,122100000.0
2008-03-26 11:58:00,2.0043,2.0043,2.0035,2.00375,203300000.0
2008-03-26 11:59:00,2.0038,2.0043,2.00355,2.00405,525000000.0
2008-03-26 12:00:00,2.00405,2.00415,2.003,2.003,260760000.0
2008-03-26 12:01:00,2.003,2.003,2.001,2.0018,344500000.0
2008-03-26 12:02:00,2.0018,2.00185,1.9999,2.00035,133000000.0
2008-03-26 12:03:00,2.00035,2.00105,2.0003,2.0005,219300000.0
2008-03-26 12:04:00,2.0005,2.0011,2.0005,2.0011,288800000.0
2008-03-26 12:05:00,2.00115,2.0012,2.00085,2.0011,280300000.0
2008-03-26 12:06:00,2.0011,2.002,2.0011,2.002,193100000.0
2008-03-26 12:07:00,2.002,2.00245,2.002,2.0022,621800000.0
2008-03-26 12:08:00,2.0022,2.0024,2.0021,2.0021,211600000.0
2008-03-26 12:09:00,2.0021,2.0021,2.0007,2.0007,247800000.0
2008-03-26 12:10:00,2.0007,2.001,1.99905,1.99905,369150000.0
2008-03-26 12:11:00,1.99905,1.99955,1.99845,1.99855,358700000.0
2008-03-26 12:12:00,1.99855,1.99855,1.99735,1.99805,749600000.0
2008-03-26 12:13:00,1.99805,1.99815,1.99555,1.99645,369800000.0
2008-03-26 12:14:00,1.99645,1.9971,1.99535,1.99535,190700000.0
2008-03-26 12:15:00,1.99525,1.99655,1.9951,1.9965,84900000.0
2008-03-26 12:16:00,1.9965,1.9968,1.9962,1.9962,152900000.0
2008-03-26 12:17:00,1.9962,1.9962,1.99545,1.996,132800000.0
2008-03-26 12:18:00,1.996,1.9967,1.996,1.99645,183700000.0
2008-03-26 12:19:00,1.9965,1.99655,1.99565,1.9958,107100000.0
2008-03-26 12:20:00,1.99585,1.99675,1.99545,1.99665,193800000.0
2008-03-26 12:21:00,1.99665,1.99665,1.99645,1.99655,124700000.0
2008-03-26 12:22:00,1.99645,1.99675,1.99625,1.9966,101800000.0
2008-03-26 12:23:00,1.9966,1.9968,1.99655,1.9968,157940000.0
2008-03-26 12:24:00,1.9968,1.9972,1.99675,1.9971,97260000.0
2008-03-26 12:25:00,1.9971,1.9976,1.9971,1.99745,46540000.0
2008-03-26 12:26:00,1.9975,1.99755,1.9971,1.9973,32540000.0
2008-03-26 12:27:00,1.9973,1.9976,1.9972,1.9973,15340000.0
2008-03-26 12:28:00,1.9973,1.9973,1.9967,1.99675,55000000.0
2008-03-26 12:29:00,1.99675,1.99675,1.9966,1.9966,40680000.0
2008-03-26 12:30:00,1.99655,1.9966,1.9961,1.9961,41320000.0
2008-03-26 12:31:00,1.9961,1.9966,1.9961,1.9964,62880000.0
2008-03-26 12:32:00,1.99635,1.9967,1.99605,1.99665,51180000.0
2008-03-26 12:33:00,1.99665,1.9968,1.99605,1.9962,128780000.0
2008-03-26 12:34:00,1.9962,1.99655,1.99605,1.99655,189720000.0
2008-03-26 12:35:00,1.99655,1.99735,1.99655,1.9969,151720000.0
2008-03-26 12:36:00,1.9969,1.9969,1.99615,1.99615,93800000.0
2008-03-26 12:37:00,1.99615,1.9964,1.9959,1.9964,298660000.0
2008-03-26 12:38:00,1.99625,1.99635,1.9962,1.99625,721000000.0
2008-03-26 12:39:00,1.99625,1.9967,1.99615,1.99615,99020000.0
2008-03-26 12:40:00,1.9962,1.99665,1.9962,1.9965,117700000.0
2008-03-26 12:41:00,1.99665,1.99665,1.9963,1.9965,35050000.0
2008-03-26 12:42:00,1.9965,1.99655,1.9962,1.99635,30400000.0
2008-03-26 12:43:00,1.99635,1.9964,1.9962,1.99625,54460000.0
2008-03-26 12:44:00,1.99625,1.99625,1.996,1.99615,39460000.0
2008-03-26 12:45:00,1.99615,1.99615,1.9956,1.9956,42560000.0
2008-03-26 12:46:00,1.9956,1.9956,1.99495,1.9953,110380000.0
2008-03-26 12:47:00,1.9953,1.9955,1.9953,1.9954,115360000.0
2008-03-26 12:48:00,1.9954,1.9963,1.9954,1.99545,258400000.0
2008-03-26 12:49:00,1.99545,1.99645,1.99545,1.99625,292400000.0
2008-03-26 12:50:00,1.99625,1.9966,1.9961,1.99625,399900000.0
2008-03-26 12:51:00,1.99625,1.99695,1.9962,1.9964,234400000.0
2008-03-26 12:52:00,1.99635,1.99635,1.9952,1.9954,197800000.0
2008-03-26 12:53:00,1.9954,1.9956,1.9953,1.99555,206200000.0
2008-03-26 12:54:00,1.9956,1.99565,1.9951,1.9953,226900000.0
2008-03-26 12:55:00,1.9953,1.9955,1.995,1.9954,175300000.0
2008-03-26 12:56:00,1.9954,1.99635,1.99525,1.99595,161900000.0
2008-03-26 12:57:00,1.99595,1.9971,1.99595,1.9967,199300000.0
2008-03-26 12:58:00,1.9967,1.9975,1.9967,1.9975,205200000.0
2008-03-26 12:59:00,1.9975,1.9976,1.9958,1.99585,163200000.0
2008-03-26 13:00:00,1.99585,1.9965,1.9958,1.99635,163800000.0
2008-03-26 13:01:00,1.99635,1.9967,1.99635,1.99655,176300000.0
2008-03-26 13:02:00,1.99655,1.9971,1.99655,1.9971,193900000.0
2008-03-26 13:03:00,1.9971,1.99715,1.99685,1.9971,205300000.0
2008-03-26 13:04:00,1.9971,1.9972,1.99685,1.99695,184400000.0
2008-03-26 13:05:00,1.99695,1.9972,1.99695,1.997,177900000.0
2008-03-26 13:06:00,1.997,1.9972,1.99695,1.99695,196500000.0
2008-03-26 13:07:00,1.99695,1.99705,1.99695,1.99695,516800000.0
2008-03-26 13:08:00,1.99695,1.9971,1.99665,1.99665,187400000.0
2008-03-26 13:09:00,1.99665,1.9969,1.99655,1.99685,310000000.0
2008-03-26 13:10:00,1.99685,1.9971,1.9967,1.99705,183800000.0
2008-03-26 13:11:00,1.99705,1.99715,1.9968,1.99715,184500000.0
2008-03-26 13:12:00,1.99715,1.9972,1.997,1.9971,165900000.0
2008-03-26 13:13:00,1.9971,1.9973,1.997,1.9973,171700000.0
2008-03-26 13:14:00,1.9973,1.9978,1.99725,1.9977,238000000.0
2008-03-26 13:15:00,1.9977,1.99785,1.9975,1.9976,184000000.0
2008-03-26 13:16:00,1.9976,1.99775,1.99735,1.99775,207400000.0
2008-03-26 13:17:00,1.99775,1.998,1.99765,1.99785,460700000.0
2008-03-26 13:18:00,1.99785,1.99785,1.9975,1.99755,321900000.0
2008-03-26 13:19:00,1.99755,1.9977,1.99725,1.9975,667800000.0
2008-03-26 13:20:00,1.9975,1.9981,1.9974,1.9981,339800000.0
2008-03-26 13:21:00,1.9981,1.9988,1.9981,1.9984,242800000.0
2008-03-26 13:22:00,1.9984,1.9987,1.9983,1.9986,298400000.0
2008-03-26 13:23:00,1.9986,1.99875,1.99825,1.99825,302400000.0
2008-03-26 13:24:00,1.99825,1.9983,1.99825,1.9983,195300000.0
2008-03-26 13:25:00,1.9983,1.9985,1.9982,1.9984,201000000.0
2008-03-26 13:26:00,1.9984,1.9988,1.9983,1.99835,283400000.0
2008-03-26 13:27:00,1.9984,1.9987,1.9984,1.99845,167900000.0
2008-03-26 13:28:00,1.99845,1.9988,1.99845,1.99865,177700000.0
2008-03-26 13:29:00,1.99875,1.9993,1.99865,1.9992,329200000.0
2008-03-26 13:30:00,1.9992,1.9998,1.999,1.99955,374100000.0
2008-03-26 13:31:00,1.99955,1.9996,1.9989,1.99895,386900000.0
2008-03-26 13:32:00,1.99895,1.99915,1.9989,1.9991,245800000.0
2008-03-26 13:33:00,1.9991,1.99925,1.999,1.99905,234300000.0
2008-03-26 13:34:00,1.99905,1.9991,1.99885,1.999,472200000.0
2008-03-26 13:35:00,1.999,1.99915,1.99895,1.9991,247100000.0
2008-03-26 13:36:00,1.9991,1.99915,1.99825,1.9985,230999999.0
2008-03-26 13:37:00,1.9985,1.9988,1.9985,1.99875,165100000.0
2008-03-26 13:38:00,1.99865,1.9987,1.9985,1.9987,162400000.0
2008-03-26 13:39:00,1.9987,1.9988,1.9983,1.9983,183600000.0
2008-03-26 13:40:00,1.9983,1.9983,1.99775,1.99795,690100000.0
2008-03-26 13:41:00,1.99795,1.99835,1.9979,1.9982,134300000.0
2008-03-26 13:42:00,1.9982,1.99825,1.99815,1.99825,68000000.0
2008-03-26 13:43:00,1.99825,1.99825,1.9978,1.9978,71800000.0
2008-03-26 13:44:00,1.9978,1.998,1.9977,1.99785,99200000.0
2008-03-26 13:45:00,1.99785,1.998,1.9978,1.998,117900001.0
2008-03-26 13:46:00,1.998,1.99805,1.9976,1.9978,99500000.0
2008-03-26 13:47:00,1.9978,1.99815,1.9978,1.998,66600000.0
2008-03-26 13:48:00,1.998,1.99805,1.99735,1.99735,68450000.0
2008-03-26 13:49:00,1.99735,1.9974,1.99715,1.9974,123000000.0
2008-03-26 13:50:00,1.9974,1.99745,1.9968,1.997,146800000.0
2008-03-26 13:51:00,1.997,1.99705,1.99685,1.99685,166400000.0
2008-03-26 13:52:00,1.99685,1.99725,1.9968,1.9971,107800000.0
2008-03-26 13:53:00,1.9971,1.9977,1.9971,1.9974,75000000.0
2008-03-26 13:54:00,1.9974,1.9981,1.9974,1.9978,75300000.0
2008-03-26 13:55:00,1.9978,1.9982,1.9978,1.9979,87400000.0
2008-03-26 13:56:00,1.9979,1.998,1.9978,1.9979,72000000.0
2008-03-26 13:57:00,1.9979,1.99805,1.9979,1.99805,87600000.0
2008-03-26 13:58:00,1.99805,1.99835,1.99795,1.99795,109500000.0
2008-03-26 13:59:00,1.99795,1.9987,1.9978,1.9982,121300000.0
2008-03-26 14:00:00,1.9982,1.99825,1.998,1.998,74400000.0
2008-03-26 14:01:00,1.998,1.99805,1.9979,1.99795,95300000.0
2008-03-26 14:02:00,1.99795,1.9984,1.99795,1.9983,83100000.0
2008-03-26 14:03:00,1.9983,1.9983,1.99815,1.9982,114900000.0
2008-03-26 14:04:00,1.9982,1.9982,1.998,1.9981,89700000.0
2008-03-26 14:05:00,1.9981,1.9981,1.99785,1.99785,118900000.0
2008-03-26 14:06:00,1.99785,1.998,1.99785,1.99785,134500000.0
2008-03-26 14:07:00,1.99785,1.9979,1.9976,1.9978,123000000.0
2008-03-26 14:08:00,1.9978,1.9982,1.99765,1.99815,134400000.0
2008-03-26 14:09:00,1.99815,1.99815,1.99805,1.99805,85800000.0
2008-03-26 14:10:00,1.99805,1.99815,1.998,1.99805,85700000.0
2008-03-26 14:11:00,1.99805,1.99805,1.9979,1.99795,69100000.0
2008-03-26 14:12:00,1.99795,1.99795,1.9977,1.9977,158800000.0
2008-03-26 14:13:00,1.9977,1.9979,1.9977,1.9978,103100000.0
2008-03-26 14:14:00,1.9978,1.99795,1.9976,1.99795,113299999.0
2008-03-26 14:15:00,1.99795,1.998,1.99775,1.9979,80999999.0
2008-03-26 14:16:00,1.9979,1.9981,1.9978,1.998,68700000.0
2008-03-26 14:17:00,1.998,1.99805,1.9978,1.99805,66900000.0
2008-03-26 14:18:00,1.99805,1.9981,1.9978,1.9981,256300000.0
2008-03-26 14:19:00,1.9981,1.99845,1.9978,1.99845,93000000.0
2008-03-26 14:20:00,1.99845,1.99875,1.99795,1.99795,203600000.0
2008-03-26 14:21:00,1.99795,1.99815,1.99765,1.9978,101700000.0
2008-03-26 14:22:00,1.9978,1.9979,1.9977,1.9978,85200000.0
2008-03-26 14:23:00,1.9978,1.998,1.99765,1.998,77300000.0
2008-03-26 14:24:00,1.998,1.9983,1.99775,1.9978,93900000.0
2008-03-26 14:25:00,1.9978,1.9982,1.9978,1.998,172699999.0
2008-03-26 14:26:00,1.998,1.99815,1.99795,1.9981,71000000.0
2008-03-26 14:27:00,1.9981,1.99825,1.99805,1.99815,92600000.0
2008-03-26 14:28:00,1.99815,1.9992,1.99815,1.99895,184400000.0
2008-03-26 14:29:00,1.99895,1.9991,1.99775,1.99775,272400000.0
2008-03-26 14:30:00,1.99775,1.99905,1.99775,1.9985,316200000.0
2008-03-26 14:31:00,1.99855,1.99855,1.99745,1.99795,260000000.0
2008-03-26 14:32:00,1.99795,1.9984,1.99765,1.9981,142600000.0
2008-03-26 14:33:00,1.99805,1.99825,1.9977,1.9977,147300000.0
2008-03-26 14:34:00,1.9977,1.99785,1.99745,1.99755,160400000.0
2008-03-26 14:35:00,1.99755,1.99755,1.997,1.99715,106600000.0
2008-03-26 14:36:00,1.99715,1.9974,1.99695,1.99715,132400000.0
2008-03-26 14:37:00,1.99715,1.99715,1.9968,1.99685,330900001.0
2008-03-26 14:38:00,1.99685,1.99695,1.99625,1.9963,208700000.0
2008-03-26 14:39:00,1.9963,1.9965,1.996,1.99645,261900000.0
2008-03-26 14:40:00,1.99635,1.9964,1.9953,1.99545,976399996.0
2008-03-26 14:41:00,1.9956,1.99585,1.99545,1.99575,215900000.0
2008-03-26 14:42:00,1.9958,1.996,1.99565,1.99595,235500000.0
2008-03-26 14:43:00,1.99595,1.99645,1.99575,1.99595,268900000.0
2008-03-26 14:44:00,1.99595,1.99625,1.99595,1.996,317500000.0
2008-03-26 14:45:00,1.996,1.996,1.9954,1.99555,241200000.0
2008-03-26 14:46:00,1.99555,1.99575,1.99535,1.9955,221600000.0
2008-03-26 14:47:00,1.9955,1.99625,1.9955,1.99585,119800000.0
2008-03-26 14:48:00,1.99585,1.996,1.9958,1.996,39300000.0
2008-03-26 14:49:00,1.996,1.99635,1.99595,1.99635,81950000.0
2008-03-26 14:50:00,1.99635,1.99635,1.9959,1.99615,115050000.0
2008-03-26 14:51:00,1.99615,1.9963,1.99595,1.996,71350000.0
2008-03-26 14:52:00,1.996,1.9967,1.996,1.9966,78950000.0
2008-03-26 14:53:00,1.9966,1.99665,1.9963,1.99645,105950000.0
2008-03-26 14:54:00,1.99645,1.99645,1.9958,1.99605,77800000.0
2008-03-26 14:55:00,1.99605,1.99605,1.9957,1.99595,99450000.0
2008-03-26 14:56:00,1.996,1.99605,1.99585,1.99605,97200000.0
2008-03-26 14:57:00,1.996,1.996,1.9958,1.996,1310000001.0
2008-03-26 14:58:00,1.99665,1.9967,1.9963,1.9966,1310000001.0
2008-03-26 14:59:00,1.9966,1.9966,1.9958,1.9958,1194499999.0
2008-03-26 15:00:00,1.9958,1.9958,1.9953,1.99535,312600002.0
2008-03-26 15:01:00,1.99535,1.99535,1.99505,1.9952,145800000.0
2008-03-26 15:02:00,1.9952,1.99525,1.9951,1.9952,104000000.0
2008-03-26 15:03:00,1.9952,1.9952,1.99385,1.994,139500000.0
2008-03-26 15:04:00,1.994,1.99435,1.99375,1.99435,147200000.0
2008-03-26 15:05:00,1.99435,1.99435,1.99385,1.99385,199200000.0
2008-03-26 15:06:00,1.99385,1.994,1.9935,1.99395,139100000.0
2008-03-26 15:07:00,1.99395,1.99425,1.9939,1.99415,222600000.0
2008-03-26 15:08:00,1.99415,1.99455,1.9941,1.9945,140800000.0
2008-03-26 15:09:00,1.9945,1.99495,1.9945,1.9948,132200000.0
2008-03-26 15:10:00,1.9948,1.995,1.99455,1.99455,165000000.0
2008-03-26 15:11:00,1.99455,1.99455,1.99405,1.99415,176200000.0
2008-03-26 15:12:00,1.99415,1.99425,1.99345,1.99345,228600000.0
2008-03-26 15:13:00,1.99345,1.99345,1.99315,1.9932,202800000.0
2008-03-26 15:14:00,1.9932,1.99345,1.99315,1.99325,139300000.0
2008-03-26 15:15:00,1.99325,1.99405,1.99325,1.994,170500000.0
2008-03-26 15:16:00,1.99405,1.9941,1.9936,1.99375,722400000.0
2008-03-26 15:17:00,1.99375,1.99385,1.9933,1.99345,396100000.0
2008-03-26 15:18:00,1.99345,1.9937,1.9934,1.9935,608900000.0
2008-03-26 15:19:00,1.9935,1.9935,1.9931,1.99315,676600000.0
2008-03-26 15:20:00,1.99315,1.99325,1.99295,1.99315,48800000.0
2008-03-26 15:21:00,1.99315,1.99315,1.9926,1.9926,447400000.0
2008-03-26 15:22:00,1.9926,1.9933,1.9926,1.9932,626200000.0
2008-03-26 15:23:00,1.9932,1.9935,1.9932,1.9935,815500000.0
2008-03-26 15:24:00,1.9935,1.99425,1.9935,1.99405,930500000.0
2008-03-26 15:25:00,1.99405,1.9942,1.99405,1.99405,617400000.0
2008-03-26 15:26:00,1.99405,1.9941,1.9938,1.994,1082500000.0
2008-03-26 15:27:00,1.994,1.99405,1.9938,1.99405,564700000.0
2008-03-26 15:28:00,1.99405,1.99425,1.99405,1.99425,244300000.0
2008-03-26 15:29:00,1.99425,1.99435,1.9941,1.9941,498800000.0
2008-03-26 15:30:00,1.9941,1.9946,1.9941,1.99435,487600000.0
2008-03-26 15:31:00,1.9944,1.9949,1.9944,1.99465,725300000.0
2008-03-26 15:32:00,1.99465,1.9947,1.9945,1.9947,50400000.0
2008-03-26 15:33:00,1.9947,1.9953,1.99465,1.9952,67300000.0
2008-03-26 15:34:00,1.9952,1.99565,1.99515,1.99545,90300000.0
2008-03-26 15:35:00,1.99545,1.99595,1.99545,1.99595,39400000.0
2008-03-26 15:36:00,1.99595,1.99605,1.9954,1.99565,162500000.0
2008-03-26 15:37:00,1.99565,1.9959,1.99545,1.99575,103400000.0
2008-03-26 15:38:00,1.9957,1.9957,1.9949,1.99505,58000000.0
2008-03-26 15:39:00,1.99505,1.99515,1.99475,1.9951,35400000.0
2008-03-26 15:40:00,1.9951,1.9952,1.995,1.9952,27900000.0
2008-03-26 15:41:00,1.9952,1.99545,1.9952,1.9954,37800000.0
2008-03-26 15:42:00,1.9954,1.9959,1.99535,1.9959,87400000.0
2008-03-26 15:43:00,1.9959,1.9963,1.9959,1.99605,454700001.0
2008-03-26 15:44:00,1.99605,1.9964,1.9958,1.9963,1427500000.0
2008-03-26 15:45:00,1.9963,1.9972,1.9962,1.9969,1836799994.0
2008-03-26 15:46:00,1.9969,1.9973,1.9967,1.9972,1229900003.0
2008-03-26 15:47:00,1.9972,1.9973,1.9968,1.9968,1350999994.0
2008-03-26 15:48:00,1.9968,1.9968,1.9965,1.9965,1189600000.0
2008-03-26 15:49:00,1.9965,1.9966,1.9964,1.9965,2048400000.0
2008-03-26 15:50:00,1.9965,1.9966,1.9965,1.9966,1505200000.0
2008-03-26 15:51:00,1.9966,1.9966,1.9958,1.9964,898600000.0
2008-03-26 15:52:00,1.9964,1.9966,1.9962,1.9966,877300000.0
2008-03-26 15:53:00,1.9966,1.9966,1.9962,1.9963,946600000.0
2008-03-26 15:54:00,1.9963,1.9963,1.996,1.9961,1251099997.0
2008-03-26 15:55:00,1.9961,1.9962,1.99595,1.996,1818599991.0
2008-03-26 15:56:00,1.996,1.9963,1.99595,1.9961,1396899999.0
2008-03-26 15:57:00,1.9961,1.9961,1.9958,1.9959,1720799996.0
2008-03-26 15:58:00,1.996,1.9961,1.9952,1.9952,1441399990.0
2008-03-26 15:59:00,1.9952,1.9957,1.9952,1.9955,1083099999.0
2008-03-26 16:00:00,1.9957,1.9964,1.9947,1.9964,764200001.0
2008-03-26 16:01:00,1.9964,1.9966,1.9957,1.99625,1509100012.0
2008-03-26 16:02:00,1.9963,1.9966,1.9962,1.9966,1324299997.0
2008-03-26 16:03:00,1.9966,1.9967,1.9963,1.99655,1262600001.0
2008-03-26 16:04:00,1.9965,1.9966,1.9963,1.9963,1190500001.0
2008-03-26 16:05:00,1.9963,1.9964,1.9961,1.9963,1254000000.0
2008-03-26 16:06:00,1.9963,1.9964,1.9958,1.9958,975800000.0
2008-03-26 16:07:00,1.9958,1.9964,1.9958,1.9962,1344800000.0
2008-03-26 16:08:00,1.9962,1.9962,1.9961,1.9961,898000000.0
2008-03-26 16:09:00,1.9961,1.9969,1.9961,1.9967,1325899996.0
2008-03-26 16:10:00,1.9967,1.9978,1.9965,1.9974,1743199994.0
2008-03-26 16:11:00,1.9974,1.9977,1.9973,1.9975,1261074999.0
2008-03-26 16:12:00,1.9984,1.9985,1.9981,1.9984,1131400000.0
2008-03-26 16:13:00,1.9969,1.997,1.9968,1.997,1131400000.0
2008-03-26 16:14:00,1.997,1.99705,1.99655,1.9966,368900000.0
2008-03-26 16:15:00,1.9966,1.99665,1.99645,1.99645,506400000.0
2008-03-26 16:16:00,1.99645,1.99665,1.99645,1.99665,366100000.0
2008-03-26 16:17:00,1.99665,1.99695,1.99665,1.9968,658600000.0
2008-03-26 16:18:00,1.9968,1.9968,1.9965,1.9968,319800000.0
2008-03-26 16:19:00,1.9968,1.99715,1.9968,1.99695,446100000.0
2008-03-26 16:20:00,1.99695,1.99725,1.9969,1.9972,356600000.0
2008-03-26 16:21:00,1.9972,1.9972,1.99695,1.99705,149000000.0
2008-03-26 16:22:00,1.99705,1.99705,1.9969,1.997,182250000.0
2008-03-26 16:23:00,1.997,1.9973,1.99695,1.9972,141800000.0
2008-03-26 16:24:00,1.9972,1.9973,1.99715,1.99725,172500000.0
2008-03-26 16:25:00,1.99725,1.9977,1.9972,1.9975,170400000.0
2008-03-26 16:26:00,1.9975,1.9981,1.9975,1.9979,292500000.0
2008-03-26 16:27:00,1.9979,1.99815,1.99785,1.9981,407400000.0
2008-03-26 16:28:00,1.9981,1.99845,1.99805,1.99825,554000000.0
2008-03-26 16:29:00,1.99825,1.9984,1.99815,1.99825,449700000.0
2008-03-26 16:30:00,1.99825,1.99875,1.9982,1.9986,129400000.0
2008-03-26 16:31:00,1.9986,1.99895,1.99845,1.99895,651400000.0
2008-03-26 16:32:00,1.99895,1.99915,1.9988,1.999,273400000.0
2008-03-26 16:33:00,1.99905,1.99915,1.9985,1.9985,370700000.0
2008-03-26 16:34:00,1.9985,1.9992,1.9985,1.9986,1228699997.0
2008-03-26 16:35:00,1.9995,1.9997,1.9989,1.9993,1392099998.0
2008-03-26 16:36:00,1.9983,1.9987,1.9983,1.9985,1392099998.0
2008-03-26 16:37:00,1.9985,1.9988,1.9985,1.9985,1368700003.0
2008-03-26 16:38:00,1.9985,1.999,1.9983,1.9989,1986600000.0
2008-03-26 16:39:00,2.0003,2.0005,2.0,2.0,1516899999.0
2008-03-26 16:40:00,1.9986,1.9986,1.9984,1.9985,1516899999.0
2008-03-26 16:41:00,1.9985,1.9986,1.9985,1.9985,1433399993.0
2008-03-26 16:42:00,1.9985,1.9985,1.9984,1.9984,1685400000.0
2008-03-26 16:43:00,1.9984,1.9984,1.9983,1.9983,1842500002.0
2008-03-26 16:44:00,1.9983,1.9987,1.9982,1.9986,1046100001.0
2008-03-26 16:45:00,1.9986,1.9987,1.9981,1.9982,1829700007.0
2008-03-26 16:46:00,1.9982,1.9982,1.998,1.9982,1909100002.0
2008-03-26 16:47:00,1.9982,1.9983,1.9982,1.9982,1363000006.0
2008-03-26 16:48:00,1.9982,1.9984,1.9981,1.9983,1456799998.0
2008-03-26 16:49:00,1.9983,1.9988,1.9983,1.9988,1477899999.0
2008-03-26 16:50:00,1.9988,1.9988,1.9985,1.9986,1656300004.0
2008-03-26 16:51:00,1.9986,1.9986,1.9983,1.9986,730799997.0
2008-03-26 16:52:00,1.9986,1.9987,1.998,1.9981,1864699997.0
2008-03-26 16:53:00,1.9981,1.9986,1.998,1.9984,885000007.0
2008-03-26 16:54:00,1.9984,1.9985,1.9981,1.9982,722500000.0
2008-03-26 16:55:00,1.9982,1.9983,1.9978,1.998,1448099995.0
2008-03-26 16:56:00,1.998,1.9981,1.99795,1.998,849000000.0
2008-03-26 16:57:00,1.998,1.9983,1.998,1.9981,838000002.0
2008-03-26 16:58:00,1.9981,1.9984,1.9981,1.9984,551200002.0
2008-03-26 16:59:00,1.9984,1.9989,1.9984,1.9986,750500000.0
2008-03-26 17:00:00,1.9986,1.9988,1.9983,1.9984,863899996.0
2008-03-26 17:01:00,1.9983,1.9986,1.9982,1.9986,1063200024.0
2008-03-26 17:02:00,1.9986,1.9992,1.9986,1.9992,1066400001.0
2008-03-26 17:03:00,1.9992,1.9994,1.999,1.9992,1487399997.0
2008-03-26 17:04:00,1.9992,1.9992,1.9985,1.9986,644299999.0
2008-03-26 17:05:00,1.9986,1.9987,1.99815,1.99815,1034400000.0
2008-03-26 17:06:00,1.9982,1.9984,1.998,1.9981,793100002.0
2008-03-26 17:07:00,1.9981,1.9985,1.998,1.9985,733400000.0
2008-03-26 17:08:00,1.9985,1.9988,1.9983,1.99835,920400000.0
2008-03-26 17:09:00,1.99835,1.9985,1.9983,1.9983,1010100000.0
2008-03-26 17:10:00,1.9983,1.9983,1.9982,1.9982,1132300000.0
2008-03-26 17:11:00,1.9982,1.9984,1.9982,1.9983,785600000.0
2008-03-26 17:12:00,1.9983,1.9985,1.99815,1.9984,841900000.0
2008-03-26 17:13:00,1.9985,1.9987,1.99825,1.9985,562800000.0
2008-03-26 17:14:00,1.9985,1.9986,1.9983,1.9984,1017400000.0
2008-03-26 17:15:00,1.9984,1.9986,1.9983,1.9986,1001499999.0
2008-03-26 17:16:00,1.9986,1.99885,1.9986,1.9987,1501500000.0
2008-03-26 17:17:00,1.9987,1.9993,1.9987,1.9993,775800000.0
2008-03-26 17:18:00,1.9992,1.9993,1.9987,1.9992,462499999.0
2008-03-26 17:19:00,1.9992,1.9993,1.999,1.9991,1208900001.0
2008-03-26 17:20:00,1.9991,1.9991,1.9985,1.9985,1068100000.0
2008-03-26 17:21:00,1.9985,1.9985,1.9982,1.9983,1319799998.0
2008-03-26 17:22:00,1.9983,1.9983,1.9982,1.9982,1757500003.0
2008-03-26 17:23:00,2.0027,2.0041,2.0025,2.0038,1666999999.0
2008-03-26 17:24:00,1.9982,1.9983,1.998,1.9981,1666999999.0
2008-03-26 17:25:00,2.0035,2.0036,2.003,2.0033,1709600002.0
2008-03-26 17:26:00,1.998,1.998,1.9977,1.9979,1709600002.0
2008-03-26 17:27:00,1.9979,1.9981,1.9978,1.9981,1534500008.0
2008-03-26 17:28:00,1.9981,1.9986,1.9979,1.9982,1650999997.0
2008-03-26 17:29:00,1.9982,1.9985,1.9982,1.9985,1870900004.0
2008-03-26 17:30:00,1.9985,1.999,1.9985,1.9987,2082300010.0
2008-03-26 17:31:00,1.9987,1.9987,1.9983,1.9986,1341399996.0
2008-03-26 17:32:00,1.9987,1.999,1.99865,1.9989,1018500002.0
2008-03-26 17:33:00,1.9989,1.999,1.9988,1.9988,1633400009.0
2008-03-26 17:34:00,1.9988,1.9995,1.9988,1.9994,1584399995.0
2008-03-26 17:35:00,1.9994,1.9997,1.9989,1.9993,1583649994.0
2008-03-26 17:36:00,1.9993,2.0004,1.9992,2.0004,1604600001.0
2008-03-26 17:37:00,2.0005,2.0006,2.0001,2.0001,1471600000.0
2008-03-26 17:38:00,2.0001,2.0005,2.0001,2.0004,1231200000.0
2008-03-26 17:39:00,2.0003,2.0005,2.0,2.0,2023899999.0
2008-03-26 17:40:00,2.0,2.0001,1.9998,1.9999,1597700008.0
2008-03-26 17:41:00,1.9999,2.0001,1.9999,2.0,1256300001.0
2008-03-26 17:42:00,2.0,2.0006,2.0,2.0004,2102100014.0
2008-03-26 17:43:00,2.0026,2.0027,2.0026,2.0027,1143300000.0
2008-03-26 17:44:00,2.0002,2.0002,2.0001,2.0002,1143300000.0
2008-03-26 17:45:00,2.0031,2.0032,2.0028,2.0029,1715900000.0
2008-03-26 17:46:00,2.0028,2.0028,2.0026,2.0028,1715900000.0
2008-03-26 17:47:00,1.9997,1.9997,1.9995,1.9996,1715900000.0
2008-03-26 17:48:00,1.9996,1.9998,1.9994,1.9995,1271199997.0
2008-03-26 17:49:00,1.9995,1.9996,1.9992,1.9994,1092399995.0
2008-03-26 17:50:00,1.9994,1.9995,1.9992,1.9993,1182400000.0
2008-03-26 17:51:00,2.0028,2.003,2.0028,2.0029,1600900002.0
2008-03-26 17:52:00,1.9997,2.0002,1.9995,1.9997,1600900002.0
2008-03-26 17:53:00,1.9997,2.00055,1.9996,2.0005,1510399996.0
2008-03-26 17:54:00,2.0032,2.0037,2.0032,2.0035,1519799998.0
2008-03-26 17:55:00,2.0002,2.0002,1.9999,2.0001,1519799998.0
2008-03-26 17:56:00,2.0031,2.0033,2.003,2.0033,1874600009.0
2008-03-26 17:57:00,2.0032,2.0032,2.003,2.0031,1874600009.0
2008-03-26 17:58:00,2.001,2.0016,2.0005,2.0005,1874600009.0
2008-03-26 17:59:00,2.0005,2.0017,2.0004,2.0017,1919200000.0
2008-03-26 18:00:00,2.0017,2.0018,2.0012,2.0015,1713000001.0
2008-03-26 18:01:00,2.0015,2.0022,2.0014,2.0019,1523400000.0
2008-03-26 18:02:00,2.0019,2.002,2.0016,2.0016,752000000.0
2008-03-26 18:03:00,2.0016,2.0019,2.0016,2.0016,1700500000.0
2008-03-26 18:04:00,2.0016,2.0016,2.0014,2.0016,2085399987.0
2008-03-26 18:05:00,2.0016,2.00165,2.0014,2.0015,1759800000.0
2008-03-26 18:06:00,2.0015,2.00155,2.0012,2.0015,861100000.0
2008-03-26 18:07:00,2.0015,2.0016,2.0015,2.0015,1347000000.0
2008-03-26 18:08:00,2.0015,2.0015,2.0012,2.0012,1779100000.0
2008-03-26 18:09:00,2.0012,2.0012,2.001,2.001,1287299987.0
2008-03-26 18:10:00,2.001,2.0012,2.001,2.0012,1428000002.0
2008-03-26 18:11:00,2.0012,2.0013,2.001,2.0013,955900000.0
2008-03-26 18:12:00,2.0013,2.0021,2.0013,2.0018,1002400004.0
2008-03-26 18:13:00,2.0018,2.0018,2.0013,2.0014,1045200003.0
2008-03-26 18:14:00,2.0014,2.002,2.0014,2.0018,994000000.0
2008-03-26 18:15:00,2.0018,2.002,2.0015,2.0018,1811899995.0
2008-03-26 18:16:00,2.0018,2.0018,2.0013,2.0015,1494399999.0
2008-03-26 18:17:00,2.0015,2.0015,2.0013,2.0014,985600000.0
2008-03-26 18:18:00,2.0014,2.0017,2.0013,2.0016,1785099999.0
2008-03-26 18:19:00,2.0016,2.0017,2.0015,2.0015,1139600000.0
2008-03-26 18:20:00,2.0015,2.00245,2.0015,2.0024,1792600001.0
2008-03-26 18:21:00,2.0024,2.0024,2.0019,2.0021,845500000.0
2008-03-26 18:22:00,2.0068,2.0069,2.0067,2.0068,772900002.0
2008-03-26 18:23:00,2.0027,2.004,2.0025,2.0039,772900002.0
2008-03-26 18:24:00,2.0039,2.0039,2.0035,2.0036,1097600000.0
2008-03-26 18:25:00,2.0036,2.0036,2.003,2.0032,1115500000.0
2008-03-26 18:26:00,2.0032,2.0035,2.0032,2.0032,947999998.0
2008-03-26 18:27:00,2.0032,2.0038,2.0032,2.0034,481900000.0
2008-03-26 18:28:00,2.0034,2.0036,2.0031,2.0032,449100000.0
2008-03-26 18:29:00,2.0032,2.0032,2.0029,2.003,814000000.0
2008-03-26 18:30:00,2.003,2.0033,2.0029,2.0032,755000000.0
2008-03-26 18:31:00,2.0032,2.0032,2.0028,2.0029,1549800003.0
2008-03-26 18:32:00,2.0029,2.0031,2.0029,2.0029,1233000000.0
2008-03-26 18:33:00,2.0028,2.0029,2.0027,2.0029,402900000.0
2008-03-26 18:34:00,2.0029,2.0032,2.0029,2.003,545400000.0
2008-03-26 18:35:00,2.003,2.003,2.0027,2.0027,824200000.0
2008-03-26 18:36:00,2.0027,2.0027,2.00245,2.0025,1290400000.0
2008-03-26 18:37:00,2.0025,2.0026,2.0023,2.0025,1176600000.0
2008-03-26 18:38:00,2.0025,2.0029,2.0025,2.0028,1190600000.0
2008-03-26 18:39:00,2.0028,2.0028,2.0025,2.0025,705600000.0
2008-03-26 18:40:00,2.0025,2.0028,2.0025,2.0027,569700000.0
2008-03-26 18:41:00,2.0027,2.0028,2.0025,2.0027,891900000.0
2008-03-26 18:42:00,2.0027,2.0027,2.0024,2.0024,1105600000.0
2008-03-26 18:43:00,2.0024,2.0028,2.0024,2.00275,1173400000.0
2008-03-26 18:44:00,2.00275,2.0032,2.0026,2.003,1214199997.0
2008-03-26 18:45:00,2.003,2.0032,2.0028,2.0029,850600000.0
2008-03-26 18:46:00,2.0029,2.0029,2.00265,2.0028,962300000.0
2008-03-26 18:47:00,2.0028,2.00325,2.00275,2.0032,644500000.0
2008-03-26 18:48:00,2.0032,2.0037,2.0031,2.0036,899900001.0
2008-03-26 18:49:00,2.0036,2.0036,2.0033,2.0035,868300000.0
2008-03-26 18:50:00,2.0035,2.0035,2.0029,2.003,1506400000.0
2008-03-26 18:51:00,2.003,2.0031,2.0029,2.00295,911100000.0
2008-03-26 18:52:00,2.00295,2.0031,2.0029,2.00305,904800000.0
2008-03-26 18:53:00,2.00305,2.00365,2.00305,2.00335,1442800000.0
2008-03-26 18:54:00,2.00335,2.00375,2.0032,2.0036,1149299996.0
2008-03-26 18:55:00,2.00355,2.0036,2.0032,2.0032,918000000.0
2008-03-26 18:56:00,2.0032,2.0032,2.003,2.0032,1335700000.0
2008-03-26 18:57:00,2.0032,2.0032,2.003,2.003,1079000000.0
2008-03-26 18:58:00,2.00305,2.0031,2.003,2.0031,191100000.0
2008-03-26 18:59:00,2.0031,2.0035,2.003,2.0034,686459998.0
2008-03-26 19:00:00,2.0034,2.0037,2.0032,2.0032,361200000.0
2008-03-26 19:01:00,2.003,2.0034,2.0027,2.0029,1222599999.0
2008-03-26 19:02:00,2.0029,2.003,2.0028,2.003,1019000000.0
2008-03-26 19:03:00,2.003,2.003,2.0028,2.003,978600000.0
2008-03-26 19:04:00,2.003,2.0031,2.0029,2.003,286200000.0
2008-03-26 19:05:00,2.003,2.0046,2.003,2.0045,593600000.0
2008-03-26 19:06:00,2.0045,2.0054,2.0045,2.0054,380400000.0
2008-03-26 19:07:00,2.0054,2.0055,2.00505,2.0052,432900000.0
2008-03-26 19:08:00,2.0052,2.0055,2.0052,2.00545,680600002.0
2008-03-26 19:09:00,2.00545,2.00545,2.005,2.005,1430800001.0
2008-03-26 19:10:00,2.0041,2.0043,2.004,2.0043,873150000.0
2008-03-26 19:11:00,2.0052,2.0055,2.0052,2.0054,873150000.0
2008-03-26 19:12:00,2.0054,2.0063,2.0054,2.0062,1223399999.0
2008-03-26 19:13:00,2.0062,2.0069,2.0061,2.0069,1271199997.0
2008-03-26 19:14:00,2.0069,2.0073,2.0066,2.0068,661800000.0
2008-03-26 19:15:00,2.0068,2.0069,2.0065,2.0067,1132900000.0
2008-03-26 19:16:00,2.0066,2.0066,2.0064,2.0065,1136400000.0
2008-03-26 19:17:00,2.0065,2.00705,2.0065,2.00705,1484200000.0
2008-03-26 19:18:00,2.00705,2.008,2.007,2.00795,1946600007.0
2008-03-26 19:19:00,2.00795,2.0082,2.0073,2.0075,1699199999.0
2008-03-26 19:20:00,2.0074,2.0074,2.0067,2.0068,1328500016.0
2008-03-26 19:21:00,2.0068,2.0069,2.0066,2.0067,1014750000.0
2008-03-26 19:22:00,2.0067,2.0068,2.0067,2.0067,1615600000.0
2008-03-26 19:23:00,2.0067,2.0068,2.0063,2.0065,1161700000.0
2008-03-26 19:24:00,2.0065,2.0066,2.0062,2.0065,1496000000.0
2008-03-26 19:25:00,2.0065,2.0065,2.0055,2.0056,699000000.0
2008-03-26 19:26:00,2.0056,2.0059,2.0056,2.0058,885100000.0
2008-03-26 19:27:00,2.0058,2.0058,2.0056,2.0056,1244700000.0
2008-03-26 19:28:00,2.0056,2.0059,2.0056,2.0057,1294300000.0
2008-03-26 19:29:00,2.0057,2.0057,2.0056,2.0056,1288200000.0
2008-03-26 19:30:00,2.0057,2.0058,2.0056,2.0057,1288200000.0
2008-03-26 19:31:00,2.0057,2.006,2.0055,2.0057,839600000.0
2008-03-26 19:32:00,2.0057,2.0058,2.0057,2.0057,1457700000.0
2008-03-26 19:33:00,2.0057,2.0063,2.0057,2.0062,1631100001.0
2008-03-26 19:34:00,2.0062,2.0067,2.0062,2.0067,1030600000.0
2008-03-26 19:35:00,2.0067,2.0067,2.0059,2.0059,936300000.0
2008-03-26 19:36:00,2.0059,2.0064,2.0058,2.0058,1561700000.0
2008-03-26 19:37:00,2.0058,2.007,2.0058,2.0067,1155900000.0
2008-03-26 19:38:00,2.0068,2.0068,2.0061,2.0062,1005900000.0
2008-03-26 19:39:00,2.0062,2.0063,2.0055,2.0055,755400000.0
2008-03-26 19:40:00,2.0055,2.0059,2.0053,2.0056,1011000000.0
2008-03-26 19:41:00,2.0056,2.0068,2.0056,2.0066,780100000.0
2008-03-26 19:42:00,2.0066,2.0066,2.0062,2.0066,327200002.0
2008-03-26 19:43:00,2.0067,2.0077,2.0064,2.0064,653900000.0
2008-03-26 19:44:00,2.0064,2.0068,2.006,2.0066,981500000.0
2008-03-26 19:45:00,2.0066,2.0067,2.0054,2.0057,1112099999.0
2008-03-26 19:46:00,2.0057,2.0062,2.0055,2.0061,1291800000.0
2008-03-26 19:47:00,2.0061,2.0065,2.0057,2.0063,1659100000.0
2008-03-26 19:48:00,2.0063,2.0064,2.0062,2.0063,1499200000.0
2008-03-26 19:49:00,2.0062,2.0068,2.0062,2.0064,849900001.0
2008-03-26 19:50:00,2.0064,2.0064,2.0057,2.0061,1240100000.0
2008-03-26 19:51:00,2.0061,2.0065,2.006,2.0062,847300000.0
2008-03-26 19:52:00,2.0062,2.0062,2.0055,2.0058,1761200000.0
2008-03-26 19:53:00,2.0058,2.006,2.005,2.0051,1405899981.0
2008-03-26 19:54:00,2.0052,2.0062,2.0051,2.0062,1882600019.0
2008-03-26 19:55:00,2.0062,2.0062,2.0058,2.0061,1123500000.0
2008-03-26 19:56:00,2.0061,2.0063,2.0055,2.0055,1036300000.0
2008-03-26 19:57:00,2.0055,2.0057,2.0052,2.0055,1013500000.0
2008-03-26 19:58:00,2.0055,2.0056,2.0055,2.0056,1652600001.0
2008-03-26 19:59:00,2.0056,2.0056,2.0054,2.0054,1692900013.0
2008-03-26 20:00:00,2.0058,2.0059,2.0057,2.0059,1188000000.0
2008-03-26 20:01:00,2.0051,2.00535,2.005,2.0052,1188000000.0
2008-03-26 20:02:00,2.0052,2.0058,2.0052,2.0056,725900000.0
2008-03-26 20:03:00,2.0056,2.0058,2.0053,2.0053,673300000.0
2008-03-26 20:04:00,2.0053,2.0053,2.005,2.005,937399997.0
2008-03-26 20:05:00,2.0057,2.0057,2.0057,2.0057,1697500000.0
2008-03-26 20:06:00,2.005,2.0053,2.005,2.005,1697500000.0
2008-03-26 20:07:00,2.005,2.005,2.0047,2.0048,1097200000.0
2008-03-26 20:08:00,2.0048,2.0048,2.0042,2.0043,428900000.0
2008-03-26 20:09:00,2.0043,2.0043,2.0041,2.0041,404100000.0
2008-03-26 20:10:00,2.0041,2.0042,2.004,2.0042,1347600000.0
2008-03-26 20:11:00,2.0042,2.0044,2.0042,2.0043,1206600000.0
2008-03-26 20:12:00,2.0063,2.0063,2.0062,2.0062,2073700000.0
2008-03-26 20:13:00,2.0043,2.0044,2.0043,2.0044,2073700000.0
2008-03-26 20:14:00,2.0044,2.0045,2.0044,2.0044,1941700000.0
2008-03-26 20:15:00,2.0044,2.0049,2.0044,2.0049,1171099999.0
2008-03-26 20:16:00,2.0049,2.0052,2.0049,2.0049,1129299998.0
2008-03-26 20:17:00,2.0049,2.0055,2.0049,2.0052,2105100003.0
2008-03-26 20:18:00,2.0055,2.0055,2.0052,2.0053,1142500000.0
2008-03-26 20:19:00,2.0053,2.0055,2.0053,2.0053,1222700000.0
2008-03-26 20:20:00,2.0053,2.0055,2.0052,2.0055,1080600000.0
2008-03-26 20:21:00,2.0055,2.0055,2.0053,2.0055,1023800000.0
2008-03-26 20:22:00,2.0055,2.006,2.0054,2.0054,993000000.0
2008-03-26 20:23:00,2.0052,2.0052,2.0045,2.0048,1752199999.0
2008-03-26 20:24:00,2.0048,2.0051,2.0047,2.0051,1788000001.0
2008-03-26 20:25:00,2.0052,2.0057,2.0052,2.0056,743700000.0
2008-03-26 20:26:00,2.0056,2.0057,2.0054,2.0055,2104200000.0
2008-03-26 20:27:00,2.0068,2.0069,2.0066,2.0067,1920200000.0
2008-03-26 20:28:00,2.0055,2.0057,2.0055,2.0056,1920200000.0
2008-03-26 20:29:00,2.0056,2.0056,2.0055,2.0056,1144300035.0
2008-03-26 20:30:00,2.0056,2.0056,2.0056,2.0056,166500000.0
2008-03-26 20:31:00,2.0056,2.0058,2.0055,2.0056,1625200000.0
2008-03-26 20:32:00,2.0056,2.0058,2.0055,2.0058,1133600000.0
2008-03-26 20:33:00,2.0058,2.006,2.0057,2.0057,1283600000.0
2008-03-26 20:34:00,2.0057,2.0058,2.0057,2.0057,1296900000.0
2008-03-26 20:35:00,2.0057,2.0057,2.0057,2.0057,860500000.0
2008-03-26 20:36:00,2.0057,2.00575,2.0057,2.0057,764400000.0
2008-03-26 20:37:00,2.0057,2.0057,2.0056,2.0057,1331800000.0
2008-03-26 20:38:00,2.0057,2.0061,2.0057,2.0061,791300000.0
2008-03-26 20:39:00,2.0061,2.0062,2.0061,2.0062,1317200000.0
2008-03-26 20:40:00,2.0062,2.0063,2.0061,2.0062,1452300000.0
2008-03-26 20:41:00,2.0062,2.0063,2.006,2.0061,583200006.0
2008-03-26 20:42:00,2.0061,2.0065,2.0061,2.0062,746300001.0
2008-03-26 20:43:00,2.0062,2.0062,2.0061,2.0062,1214000000.0
2008-03-26 20:44:00,2.0062,2.0062,2.006,2.006,1095900000.0
2008-03-26 20:45:00,2.0076,2.0077,2.0075,2.0076,890800000.0
2008-03-26 20:46:00,2.0061,2.0062,2.006,2.006,890800000.0
2008-03-26 20:47:00,2.006,2.0062,2.006,2.0061,1170200000.0
2008-03-26 20:48:00,2.0061,2.0062,2.0061,2.0061,1665500000.0
2008-03-26 20:49:00,2.0061,2.0061,2.0061,2.0061,1477600000.0
2008-03-26 20:50:00,2.0061,2.0065,2.0061,2.0065,1109600000.0
2008-03-26 20:51:00,2.0065,2.0071,2.0065,2.0071,311700000.0
2008-03-26 20:52:00,2.0069,2.0077,2.0069,2.0072,869200004.0
2008-03-26 20:53:00,2.0072,2.0073,2.0069,2.0069,1034400000.0
2008-03-26 20:54:00,2.0069,2.0072,2.0068,2.0068,855100000.0
2008-03-26 20:55:00,2.0068,2.0068,2.0066,2.0066,1586100000.0
2008-03-26 20:56:00,2.0066,2.0067,2.0066,2.0066,1245700000.0
2008-03-26 20:57:00,2.0066,2.0066,2.0065,2.0065,2012500000.0
2008-03-26 20:58:00,2.0065,2.0066,2.0064,2.0066,984000000.0
2008-03-26 20:59:00,2.0066,2.0066,2.0058,2.0059,867800000.0
2008-03-26 21:00:00,2.0058,2.0061,2.0058,2.0059,1452300000.0
2008-03-26 21:01:00,2.0059,2.0061,2.0057,2.006,1641100000.0
2008-03-26 21:02:00,2.006,2.0061,2.0059,2.006,1492000002.0
2008-03-26 21:03:00,2.006,2.0062,2.0055,2.0055,1070900000.0
2008-03-26 21:04:00,2.0055,2.0056,2.0055,2.0056,1829699997.0
2008-03-26 21:05:00,2.0056,2.0057,2.0056,2.0057,1067900000.0
2008-03-26 21:06:00,2.0057,2.006,2.0057,2.006,1027700000.0
2008-03-26 21:07:00,2.006,2.0061,2.0059,2.0061,460800000.0
2008-03-26 21:08:00,2.0061,2.0061,2.0059,2.0061,619100000.0
2008-03-26 21:09:00,2.0061,2.0063,2.0061,2.0062,655400000.0
2008-03-26 21:10:00,2.0062,2.0062,2.0059,2.0062,1040700000.0
2008-03-26 21:11:00,2.0062,2.0063,2.0061,2.0062,1281600000.0
2008-03-26 21:12:00,2.0062,2.0062,2.0061,2.0062,1368300000.0
2008-03-26 21:13:00,2.0062,2.0068,2.0062,2.0067,1056200000.0
2008-03-26 21:14:00,2.0067,2.0069,2.0067,2.0069,1481100001.0
2008-03-26 21:15:00,2.0069,2.007,2.0065,2.007,598100000.0
2008-03-26 21:16:00,2.007,2.0071,2.0067,2.0071,1466200000.0
2008-03-26 21:17:00,2.0071,2.0071,2.0065,2.0067,1100300000.0
2008-03-26 21:18:00,2.0086,2.0088,2.0086,2.0088,1787200000.0
2008-03-26 21:19:00,2.0089,2.009,2.0089,2.009,1787200000.0
2008-03-26 21:20:00,2.0067,2.007,2.0067,2.0069,1787200000.0
2008-03-26 21:21:00,2.007,2.0074,2.0069,2.0074,944500000.0
2008-03-26 21:22:00,2.0074,2.0074,2.0071,2.0071,836800000.0
2008-03-26 21:23:00,2.0071,2.0071,2.0069,2.0069,1198500000.0
2008-03-26 21:24:00,2.0069,2.007,2.0068,2.007,1416099999.0
2008-03-26 21:25:00,2.007,2.0071,2.0069,2.0071,1205900000.0
2008-03-26 21:27:00,2.0069,2.0069,2.0067,2.0067,1041300000.0
2008-03-26 21:28:00,2.0067,2.0069,2.0066,2.0069,1189600000.0
2008-03-26 21:29:00,2.0069,2.0069,2.0069,2.0069,704000000.0
2008-03-26 21:30:00,2.0069,2.007,2.0068,2.007,1176600000.0
2008-03-26 21:31:00,2.007,2.0072,2.007,2.0072,1333200000.0
2008-03-26 21:32:00,2.0072,2.0073,2.0072,2.0072,1400000002.0
2008-03-26 21:33:00,2.0072,2.0074,2.0072,2.0072,1258800000.0
2008-03-26 21:34:00,2.0072,2.0076,2.0072,2.0076,936000000.0
2008-03-26 21:35:00,2.0076,2.0077,2.0076,2.0076,1304900000.0
2008-03-26 21:36:00,2.0076,2.0077,2.0076,2.0077,1160400000.0
2008-03-26 21:37:00,2.0077,2.0077,2.0077,2.0077,876000000.0
2008-03-26 21:38:00,2.0077,2.0079,2.0077,2.0079,1244000000.0
2008-03-26 21:39:00,2.0079,2.0079,2.0076,2.0077,1308600000.0
2008-03-26 21:40:00,2.0077,2.0078,2.0077,2.0077,1099000000.0
2008-03-26 21:41:00,2.0077,2.0077,2.0075,2.0075,576800000.0
2008-03-26 21:42:00,2.0075,2.0076,2.0075,2.0075,548500000.0
2008-03-26 21:43:00,2.0075,2.0075,2.0075,2.0075,649800000.0
2008-03-26 21:44:00,2.0075,2.0077,2.0075,2.0077,1109300000.0
2008-03-26 21:45:00,2.0077,2.00785,2.0074,2.0076,1055200000.0
2008-03-26 21:46:00,2.0076,2.0076,2.0073,2.0075,460100000.0
2008-03-26 21:47:00,2.0075,2.0075,2.0075,2.0075,380100000.0
2008-03-26 21:48:00,2.0075,2.0077,2.0075,2.0077,459300000.0
2008-03-26 21:49:00,2.0077,2.0077,2.0077,2.0077,742900000.0
2008-03-26 21:50:00,2.0077,2.0077,2.0075,2.0076,859800000.0
2008-03-26 21:51:00,2.0076,2.0077,2.0075,2.0075,686200000.0
2008-03-26 21:52:00,2.0075,2.0075,2.0072,2.0072,525300000.0
2008-03-26 21:53:00,2.0072,2.0072,2.007,2.007,1219600000.0
2008-03-26 21:54:00,2.007,2.0072,2.007,2.007,973200000.0
2008-03-26 21:55:00,2.007,2.007,2.007,2.007,1778700000.0
2008-03-26 21:56:00,2.007,2.0073,2.007,2.0073,675700000.0
2008-03-26 21:57:00,2.0073,2.0074,2.0071,2.0071,143300000.0
2008-03-26 21:58:00,2.0071,2.0073,2.0071,2.0072,1050900000.0
2008-03-26 21:59:00,2.0072,2.0073,2.0072,2.0073,683600000.0
2008-03-26 22:00:00,2.0073,2.0073,2.0073,2.0073,905600000.0
2008-03-26 22:01:00,2.0073,2.0074,2.0073,2.0074,1491300000.0
2008-03-26 22:02:00,2.0074,2.0077,2.0074,2.0077,612000000.0
2008-03-26 22:03:00,2.0077,2.0077,2.0076,2.0076,604300000.0
2008-03-26 22:04:00,2.0076,2.0076,2.0076,2.0076,939200000.0
2008-03-26 22:05:00,2.0076,2.0077,2.0076,2.0076,1912400000.0
2008-03-26 22:06:00,2.0076,2.0077,2.0076,2.0077,1584400000.0
2008-03-26 22:07:00,2.0077,2.008,2.0077,2.0077,1867900000.0
2008-03-26 22:08:00,2.0077,2.0081,2.0077,2.008,1622100000.0
2008-03-26 22:09:00,2.008,2.0086,2.008,2.0084,1327000000.0
2008-03-26 22:10:00,2.0084,2.0087,2.0083,2.0085,1408900002.0
2008-03-26 22:11:00,2.0085,2.0087,2.0081,2.0084,1340900000.0
2008-03-26 22:12:00,2.0075,2.0075,2.0071,2.0073,2005499988.0
2008-03-26 22:13:00,2.0085,2.0087,2.0085,2.0087,2005499988.0
2008-03-26 22:14:00,2.0075,2.0075,2.0072,2.0072,1442199982.0
2008-03-26 22:15:00,2.0073,2.0073,2.007,2.007,1442199982.0
2008-03-26 22:16:00,2.0085,2.0087,2.0084,2.0086,1442199982.0
2008-03-26 22:17:00,2.0086,2.0089,2.0086,2.0087,1383300000.0
2008-03-26 22:18:00,2.0086,2.00885,2.0086,2.00885,1346800000.0
2008-03-26 22:19:00,2.00885,2.0091,2.00885,2.0091,867800000.0
2008-03-26 22:20:00,2.0091,2.0091,2.0089,2.009,902400000.0
2008-03-26 22:21:00,2.009,2.009,2.0087,2.0089,983200000.0
2008-03-26 22:22:00,2.0089,2.0092,2.0089,2.00905,948400000.0
2008-03-26 22:23:00,2.00905,2.00905,2.00895,2.009,1249200000.0
2008-03-26 22:24:00,2.009,2.00905,2.0089,2.009,1208000000.0
2008-03-26 22:25:00,2.009,2.009,2.00895,2.009,1214400000.0
2008-03-26 22:26:00,2.009,2.0091,2.009,2.00905,888000000.0
2008-03-26 22:27:00,2.00905,2.0096,2.00905,2.0095,1171500000.0
2008-03-26 22:28:00,2.0095,2.00995,2.0095,2.0099,930400000.0
2008-03-26 22:29:00,2.0099,2.0101,2.0097,2.01,1075600000.0
2008-03-26 22:30:00,2.01,2.01015,2.0098,2.0098,1986000000.0
2008-03-26 22:31:00,2.0083,2.0088,2.008,2.008,885600000.0
2008-03-26 22:32:00,2.0098,2.0099,2.00975,2.0099,885600000.0
2008-03-26 22:33:00,2.0099,2.0099,2.0099,2.0099,1248800000.0
2008-03-26 22:34:00,2.0099,2.01005,2.0096,2.0096,1712800000.0
2008-03-26 22:35:00,2.0096,2.0097,2.0094,2.0094,1618000003.0
2008-03-26 22:36:00,2.0094,2.0095,2.00935,2.0094,1342000004.0
2008-03-26 22:37:00,2.0094,2.00965,2.009,2.00905,943699997.0
2008-03-26 22:38:00,2.0089,2.0091,2.00885,2.0091,1531100000.0
2008-03-26 22:39:00,2.0091,2.0091,2.0088,2.009,1555200000.0
2008-03-26 22:40:00,2.009,2.0091,2.009,2.0091,188000000.0
2008-03-26 22:41:00,2.0091,2.0091,2.0089,2.0089,163800000.0
2008-03-26 22:42:00,2.0089,2.0091,2.0089,2.0091,663700000.0
2008-03-26 22:43:00,2.007,2.0072,2.007,2.0072,1359863800.0
2008-03-26 22:44:00,2.0091,2.0093,2.0091,2.0093,1359863800.0
2008-03-26 22:45:00,2.0093,2.0093,2.0093,2.0093,113900400.0
2008-03-26 22:46:00,2.0093,2.00965,2.0093,2.0095,965800000.0
2008-03-26 22:47:00,2.0095,2.0095,2.0092,2.0093,1020700000.0
2008-03-26 22:48:00,2.0093,2.0093,2.0092,2.0093,249500000.0
2008-03-26 22:49:00,2.0093,2.0093,2.0089,2.0089,1116400000.0
2008-03-26 22:50:00,2.0089,2.0094,2.0088,2.0091,1279200000.0
2008-03-26 22:51:00,2.0091,2.0092,2.0088,2.0088,1551200000.0
2008-03-26 22:52:00,2.0088,2.0092,2.0088,2.009,1055200000.0
2008-03-26 22:53:00,2.007,2.0071,2.007,2.007,1441600000.0
2008-03-26 22:54:00,2.0087,2.0087,2.0083,2.0083,1441600000.0
2008-03-26 22:55:00,2.0083,2.0083,2.0081,2.0082,1094400000.0
2008-03-26 22:56:00,2.0082,2.0082,2.00805,2.0081,1624800000.0
2008-03-26 22:57:00,2.0081,2.0082,2.0081,2.0081,1634400000.0
2008-03-26 22:58:00,2.0081,2.0081,2.0078,2.0078,954600000.0
2008-03-26 22:59:00,2.0078,2.0084,2.0078,2.0084,1858799984.0
2008-03-26 23:00:00,2.0084,2.009,2.00822,2.0083,1155200000.0
2008-03-26 23:01:00,2.00825,2.0084,2.00795,2.0083,1584000000.0
2008-03-26 23:02:00,2.0083,2.0083,2.0082,2.0082,1752000000.0
2008-03-26 23:03:00,2.0082,2.0085,2.0082,2.0084,1863200000.0
2008-03-26 23:04:00,2.0084,2.0084,2.0082,2.0082,2082000000.0
2008-03-26 23:05:00,2.0082,2.0084,2.0082,2.0084,446200000.0
2008-03-26 23:06:00,2.0084,2.0086,2.0083,2.0085,384800000.0
2008-03-26 23:07:00,2.0085,2.0085,2.0085,2.0085,347200000.0
2008-03-26 23:08:00,2.0085,2.0085,2.0077,2.0077,908000000.0
2008-03-26 23:09:00,2.0077,2.0078,2.0077,2.00775,506400000.0
2008-03-26 23:10:00,2.00775,2.00775,2.00755,2.00755,292300000.0
2008-03-26 23:11:00,2.00755,2.0076,2.00735,2.0074,675100000.0
2008-03-26 23:12:00,2.0074,2.0075,2.0071,2.0073,410100000.0
2008-03-26 23:13:00,2.0073,2.0073,2.0073,2.0073,410400000.0
2008-03-26 23:14:00,2.0073,2.0075,2.0072,2.0072,537700000.0
2008-03-26 23:15:00,2.0072,2.00725,2.00695,2.00695,883500000.0
2008-03-26 23:16:00,2.00695,2.00705,2.00695,2.00695,889600000.0
2008-03-26 23:17:00,2.00695,2.00705,2.0068,2.00705,403700000.0
2008-03-26 23:18:00,2.00705,2.0073,2.00705,2.0072,781300000.0
2008-03-26 23:19:00,2.0072,2.00745,2.0072,2.00745,1023100000.0
2008-03-26 23:20:00,2.00755,2.00755,2.0074,2.00755,896700000.0
2008-03-26 23:21:00,2.00755,2.00755,2.00745,2.00745,1091400000.0
2008-03-26 23:22:00,2.00745,2.00795,2.00745,2.0079,1098300000.0
2008-03-26 23:23:00,2.0079,2.00845,2.0079,2.00845,1086500000.0
2008-03-26 23:24:00,2.00845,2.00855,2.008,2.008,826700000.0
2008-03-26 23:25:00,2.008,2.008,2.00795,2.008,1037100000.0
2008-03-26 23:26:00,2.008,2.008,2.00795,2.00795,1342000000.0
2008-03-26 23:27:00,2.00795,2.00815,2.00795,2.00815,854100000.0
2008-03-26 23:28:00,2.00815,2.00815,2.0081,2.0081,885800000.0
2008-03-26 23:29:00,2.0081,2.00815,2.0081,2.00815,889700000.0
2008-03-26 23:30:00,2.00815,2.00825,2.0081,2.0081,1064900000.0
2008-03-26 23:31:00,2.0081,2.0086,2.008,2.008,1046600000.0
2008-03-26 23:32:00,2.008,2.008,2.00785,2.00785,44800000.0
2008-03-26 23:33:00,2.00785,2.00785,2.00785,2.00785,44400000.0
2008-03-26 23:34:00,2.00785,2.00785,2.0074,2.00745,934100000.0
2008-03-26 23:35:00,2.00745,2.0075,2.00735,2.0075,1171000000.0
2008-03-26 23:36:00,2.0075,2.0075,2.0075,2.0075,672700000.0
2008-03-26 23:37:00,2.0075,2.0075,2.0072,2.0073,964800000.0
2008-03-26 23:38:00,2.0073,2.0073,2.0068,2.0072,1104200000.0
2008-03-26 23:39:00,2.0072,2.0072,2.0072,2.0072,303500000.0
2008-03-26 23:40:00,2.0072,2.0073,2.0072,2.00725,79800000.0
2008-03-26 23:41:00,2.00725,2.00725,2.00715,2.0072,2135300000.0
2008-03-26 23:42:00,2.0072,2.0072,2.00705,2.00705,2010900000.0
2008-03-26 23:43:00,2.00705,2.00705,2.007,2.007,1493000000.0
2008-03-26 23:44:00,2.007,2.00705,2.007,2.00705,283200000.0
2008-03-26 23:45:00,2.00705,2.00705,2.00705,2.00705,45000000.0
2008-03-26 23:46:00,2.00705,2.00705,2.00705,2.00705,44200000.0
2008-03-26 23:47:00,2.00705,2.0073,2.007,2.007,794200000.0
2008-03-26 23:48:00,2.007,2.007,2.007,2.007,1716000000.0
2008-03-26 23:49:00,2.0071,2.0072,2.0071,2.0071,1761700000.0
2008-03-26 23:50:00,2.007,2.007,2.007,2.007,1761700000.0
2008-03-26 23:51:00,2.007,2.0071,2.00675,2.0069,550700000.0
2008-03-26 23:52:00,2.0069,2.0069,2.0069,2.0069,520800000.0
2008-03-26 23:53:00,2.0069,2.007,2.00685,2.00685,377200000.0
2008-03-26 23:54:00,2.00685,2.00695,2.00685,2.00685,48800000.0
2008-03-26 23:55:00,2.00685,2.007,2.00685,2.007,410300000.0
2008-03-26 23:56:00,2.007,2.007,2.007,2.007,687900000.0
2008-03-26 23:57:00,2.007,2.007,2.007,2.007,157500000.0
2008-03-26 23:58:00,2.007,2.0072,2.007,2.0072,931600000.0
2008-03-26 23:59:00,2.0072,2.0076,2.0072,2.0074,1570600000.0
2008-03-27 00:00:00,2.0074,2.0077,2.0073,2.0074,890200000.0
2008-03-27 00:01:00,2.0074,2.0074,2.0071,2.0071,1204600000.0
2008-03-27 00:02:00,2.0071,2.0071,2.007,2.007,1961100000.0
2008-03-27 00:03:00,2.007,2.007,2.0066,2.0069,1910600000.0
2008-03-27 00:04:00,2.0069,2.0069,2.0068,2.0069,765900000.0
2008-03-27 00:05:00,2.0069,2.00725,2.0069,2.0069,301000000.0
2008-03-27 00:06:00,2.0069,2.00715,2.0066,2.0067,262300000.0
2008-03-27 00:07:00,2.0067,2.007,2.0067,2.0069,1152500000.0
2008-03-27 00:08:00,2.0069,2.0069,2.0069,2.0069,523200000.0
2008-03-27 00:09:00,2.0069,2.0069,2.0069,2.0069,729100000.0
2008-03-27 00:10:00,2.0069,2.0076,2.0069,2.0069,547800000.0
2008-03-27 00:11:00,2.0069,2.0069,2.0068,2.0068,1306800000.0
2008-03-27 00:12:00,2.0068,2.0069,2.0067,2.0067,453500000.0
2008-03-27 00:13:00,2.0067,2.007,2.0067,2.007,301200000.0
2008-03-27 00:14:00,2.007,2.0072,2.007,2.007,344700000.0
2008-03-27 00:15:00,2.007,2.007,2.007,2.007,358400000.0
2008-03-27 00:16:00,2.007,2.0071,2.007,2.0071,215700000.0
2008-03-27 00:17:00,2.0071,2.0072,2.007,2.0071,40000000.0
2008-03-27 00:18:00,2.0071,2.0071,2.0071,2.0071,22500000.0
2008-03-27 00:19:00,2.0071,2.0071,2.0071,2.0071,22300000.0
2008-03-27 00:20:00,2.0071,2.0072,2.0071,2.0071,22200000.0
2008-03-27 00:21:00,2.0071,2.0073,2.0069,2.0071,163300000.0
2008-03-27 00:22:00,2.0071,2.0071,2.007,2.007,494400000.0
2008-03-27 00:23:00,2.007,2.00735,2.007,2.007,1202700000.0
2008-03-27 00:24:00,2.007,2.007,2.007,2.007,1290400000.0
2008-03-27 00:25:00,2.007,2.007,2.0069,2.0069,1830900000.0
2008-03-27 00:26:00,2.0083,2.0086,2.0082,2.0083,1655400000.0
2008-03-27 00:27:00,2.0069,2.0069,2.0068,2.00685,1655400000.0
2008-03-27 00:28:00,2.00685,2.00725,2.00685,2.00725,2123100000.0
2008-03-27 00:29:00,2.00725,2.00725,2.007,2.007,2005200000.0
2008-03-27 00:30:00,2.007,2.00735,2.007,2.00725,1979100000.0
2008-03-27 00:31:00,2.00725,2.00735,2.00715,2.00725,1933600000.0
2008-03-27 00:32:00,2.00725,2.00735,2.0072,2.00725,1950200000.0
2008-03-27 00:33:00,2.00725,2.00725,2.0071,2.0071,1439800000.0
2008-03-27 00:34:00,2.0071,2.0073,2.0071,2.0072,378600000.0
2008-03-27 00:35:00,2.0072,2.00725,2.0072,2.00725,1329600000.0
2008-03-27 00:36:00,2.00725,2.0076,2.0072,2.0073,1105000000.0
2008-03-27 00:37:00,2.0073,2.00735,2.007,2.007,1703600000.0
2008-03-27 00:38:00,2.0071,2.00715,2.0066,2.0069,1392400000.0
2008-03-27 00:39:00,2.0069,2.0069,2.0069,2.0069,1798200000.0
2008-03-27 00:40:00,2.0069,2.0069,2.0068,2.0068,944700000.0
2008-03-27 00:41:00,2.0068,2.0068,2.0068,2.0068,540000000.0
2008-03-27 00:42:00,2.0068,2.0068,2.0068,2.0068,518400000.0
2008-03-27 00:43:00,2.0068,2.0068,2.0068,2.0068,520800000.0
2008-03-27 00:44:00,2.0068,2.0068,2.0068,2.0068,760800000.0
2008-03-27 00:45:00,2.0089,2.0093,2.0089,2.0091,595500000.0
2008-03-27 00:46:00,2.0068,2.0068,2.0068,2.0068,595500000.0
2008-03-27 00:47:00,2.0068,2.0068,2.0068,2.0068,1965800000.0
2008-03-27 00:48:00,2.0068,2.0074,2.0068,2.007,572800000.0
2008-03-27 00:49:00,2.007,2.0071,2.00695,2.00695,706200000.0
2008-03-27 00:50:00,2.00695,2.00695,2.0067,2.0067,1035500000.0
2008-03-27 00:51:00,2.007,2.00705,2.007,2.007,1084100000.0
2008-03-27 00:52:00,2.0069,2.0071,2.0064,2.0065,1040200000.0
2008-03-27 00:53:00,2.0066,2.0069,2.0063,2.0065,1040200000.0
2008-03-27 00:54:00,2.0069,2.0069,2.0069,2.0069,1040200000.0
2008-03-27 00:55:00,2.0069,2.0069,2.00685,2.00685,1395100000.0
2008-03-27 00:56:00,2.00685,2.00695,2.00685,2.0069,202200000.0
2008-03-27 00:57:00,2.0069,2.0069,2.0069,2.0069,64500000.0
2008-03-27 00:58:00,2.0069,2.0074,2.0069,2.0071,87300000.0
2008-03-27 00:59:00,2.0071,2.0071,2.0071,2.0071,44300000.0
2008-03-27 01:00:00,2.0071,2.0071,2.0071,2.0071,21500000.0
2008-03-27 01:01:00,2.0071,2.0071,2.0071,2.0071,21900000.0
2008-03-27 01:02:00,2.0071,2.0071,2.007,2.007,74900000.0
2008-03-27 01:03:00,2.007,2.007,2.00695,2.00695,66100000.0
2008-03-27 01:04:00,2.00695,2.0073,2.0069,2.0071,159900000.0
2008-03-27 01:05:00,2.0071,2.0074,2.0071,2.0071,1181100000.0
2008-03-27 01:06:00,2.0071,2.0072,2.0071,2.0072,770000000.0
2008-03-27 01:07:00,2.0072,2.0072,2.0072,2.0072,65100000.0
2008-03-27 01:08:00,2.0072,2.0073,2.0072,2.0073,63600000.0
2008-03-27 01:09:00,2.0073,2.0073,2.0073,2.0073,65100000.0
2008-03-27 01:10:00,2.0073,2.0073,2.0073,2.0073,928900000.0
2008-03-27 01:11:00,2.0073,2.0073,2.0073,2.0073,703200000.0
2008-03-27 01:12:00,2.0073,2.0073,2.0073,2.0073,343800000.0
2008-03-27 01:13:00,2.0073,2.0073,2.0073,2.0073,65700000.0
2008-03-27 01:14:00,2.0073,2.0073,2.0073,2.0073,65100000.0
2008-03-27 01:15:00,2.0073,2.0075,2.0073,2.0075,450600000.0
2008-03-27 01:16:00,2.0075,2.00755,2.0073,2.00755,322500000.0
2008-03-27 01:17:00,2.00755,2.0077,2.0074,2.0077,151800000.0
2008-03-27 01:18:00,2.0077,2.0077,2.0077,2.0077,42800000.0
2008-03-27 01:19:00,2.0077,2.0077,2.0077,2.0077,42800000.0
2008-03-27 01:20:00,2.0077,2.0083,2.0077,2.00815,411400001.0
2008-03-27 01:21:00,2.00815,2.00815,2.00815,2.00815,168000000.0
2008-03-27 01:22:00,2.00815,2.00815,2.0079,2.0079,318600000.0
2008-03-27 01:23:00,2.0079,2.0079,2.0079,2.0079,878100000.0
2008-03-27 01:24:00,2.0079,2.0079,2.0079,2.0079,937400000.0
2008-03-27 01:25:00,2.0079,2.00805,2.0079,2.00805,723500000.0
2008-03-27 01:26:00,2.00805,2.0084,2.00805,2.0083,443000000.0
2008-03-27 01:27:00,2.0083,2.0085,2.0082,2.0085,345700000.0
2008-03-27 01:28:00,2.0085,2.009,2.0085,2.0085,438700000.0
2008-03-27 01:29:00,2.0085,2.009,2.0085,2.0086,312000000.0
2008-03-27 01:30:00,2.0086,2.0086,2.0084,2.0086,750400000.0
2008-03-27 01:31:00,2.0086,2.0086,2.0079,2.0086,496900000.0
2008-03-27 01:32:00,2.0086,2.0086,2.0086,2.0086,62100000.0
2008-03-27 01:33:00,2.0086,2.0086,2.0081,2.00835,340500000.0
2008-03-27 01:34:00,2.00835,2.009,2.0083,2.009,1393499999.0
2008-03-27 01:35:00,2.009,2.0092,2.009,2.009,2031900000.0
2008-03-27 01:36:00,2.009,2.009,2.0088,2.0088,634800000.0
2008-03-27 01:37:00,2.0088,2.0088,2.0088,2.0088,192600000.0
2008-03-27 01:38:00,2.0088,2.0088,2.0088,2.0088,413900000.0
2008-03-27 01:39:00,2.0088,2.0088,2.0086,2.0086,246500000.0
2008-03-27 01:40:00,2.0086,2.0088,2.0086,2.0088,830600000.0
2008-03-27 01:41:00,2.0088,2.0088,2.0086,2.00865,785800000.0
2008-03-27 01:42:00,2.00865,2.009,2.0086,2.009,1074100000.0
2008-03-27 01:43:00,2.009,2.009,2.0088,2.00895,1449500000.0
2008-03-27 01:44:00,2.00895,2.009,2.00895,2.009,1445900000.0
2008-03-27 01:45:00,2.009,2.0092,2.00885,2.00895,222800000.0
2008-03-27 01:46:00,2.00895,2.00895,2.00875,2.00875,99900000.0
2008-03-27 01:47:00,2.00875,2.00875,2.0083,2.0085,122600000.0
2008-03-27 01:48:00,2.0085,2.0085,2.0083,2.0083,462300000.0
2008-03-27 01:49:00,2.0083,2.0083,2.0083,2.0083,282100000.0
2008-03-27 01:50:00,2.0083,2.0083,2.00765,2.0078,80100000.0
2008-03-27 01:51:00,2.0078,2.0078,2.00705,2.0072,554900000.0
2008-03-27 01:52:00,2.0072,2.0072,2.00635,2.00665,501400000.0
2008-03-27 01:53:00,2.00665,2.00675,2.00645,2.00645,72900000.0
2008-03-27 01:54:00,2.00645,2.0066,2.00645,2.0066,199300000.0
2008-03-27 01:55:00,2.0066,2.0067,2.0064,2.0064,245500000.0
2008-03-27 01:56:00,2.0064,2.0067,2.0064,2.00655,198600000.0
2008-03-27 01:57:00,2.00655,2.00685,2.00655,2.0068,186600000.0
2008-03-27 01:58:00,2.0068,2.00715,2.0068,2.00715,177400000.0
2008-03-27 01:59:00,2.00715,2.0072,2.00715,2.00715,173600000.0
2008-03-27 02:00:00,2.00715,2.0072,2.0071,2.0072,494300000.0
2008-03-27 02:01:00,2.0072,2.0073,2.0067,2.007,894700000.0
2008-03-27 02:02:00,2.007,2.0071,2.0069,2.0071,716200000.0
2008-03-27 02:03:00,2.0071,2.0071,2.0069,2.007,366200000.0
2008-03-27 02:04:00,2.007,2.00705,2.00665,2.00665,302900000.0
2008-03-27 02:05:00,2.00665,2.00685,2.00665,2.00685,499800000.0
2008-03-27 02:06:00,2.00685,2.0069,2.0068,2.0068,247000000.0
2008-03-27 02:07:00,2.0068,2.0081,2.0068,2.0076,603500000.0
2008-03-27 02:08:00,2.0076,2.00785,2.0076,2.00785,783800000.0
2008-03-27 02:09:00,2.00785,2.0083,2.00785,2.0081,331800000.0
2008-03-27 02:10:00,2.0081,2.00835,2.0081,2.00825,488800000.0
2008-03-27 02:11:00,2.00825,2.0086,2.0081,2.0085,589400000.0
2008-03-27 02:12:00,2.0085,2.0085,2.00755,2.0078,565700000.0
2008-03-27 02:13:00,2.0078,2.0078,2.0076,2.0077,699200000.0
2008-03-27 02:14:00,2.0077,2.0077,2.0074,2.00745,949100000.0
2008-03-27 02:15:00,2.00745,2.00765,2.0073,2.0075,718400000.0
2008-03-27 02:16:00,2.0075,2.0075,2.0073,2.0073,125500000.0
2008-03-27 02:17:00,2.0073,2.0078,2.0073,2.0078,489000000.0
2008-03-27 02:18:00,2.0078,2.0083,2.0078,2.008,149700000.0
2008-03-27 02:19:00,2.008,2.0081,2.008,2.008,201500000.0
2008-03-27 02:20:00,2.008,2.008,2.0078,2.0078,478400000.0
2008-03-27 02:21:00,2.0078,2.0081,2.0078,2.0081,417100000.0
2008-03-27 02:22:00,2.0081,2.0081,2.0075,2.0078,395200000.0
2008-03-27 02:23:00,2.0078,2.0078,2.0078,2.0078,344000000.0
2008-03-27 02:24:00,2.0078,2.00805,2.0078,2.0078,446400000.0
2008-03-27 02:25:00,2.0078,2.0078,2.0077,2.0077,710500000.0
2008-03-27 02:26:00,2.0077,2.0077,2.0077,2.0077,1019900000.0
2008-03-27 02:27:00,2.0077,2.0077,2.0077,2.0077,996400000.0
2008-03-27 02:28:00,2.0077,2.0077,2.0077,2.0077,725600000.0
2008-03-27 02:29:00,2.0077,2.0078,2.0076,2.0076,630200000.0
2008-03-27 02:30:00,2.0076,2.0076,2.0072,2.0074,309200000.0
2008-03-27 02:31:00,2.0074,2.00755,2.0073,2.0073,450400000.0
2008-03-27 02:32:00,2.0073,2.0076,2.0073,2.0074,521200000.0
2008-03-27 02:33:00,2.0074,2.0074,2.0073,2.0073,609100000.0
2008-03-27 02:34:00,2.0073,2.0075,2.0073,2.0073,107600000.0
2008-03-27 02:35:00,2.0073,2.0073,2.0073,2.0073,112300000.0
2008-03-27 02:36:00,2.0073,2.0076,2.0073,2.0075,404200000.0
2008-03-27 02:37:00,2.0075,2.0075,2.0075,2.0075,516000000.0
2008-03-27 02:38:00,2.0075,2.0077,2.0075,2.0077,436800000.0
2008-03-27 02:39:00,2.0077,2.00805,2.0077,2.0077,304200000.0
2008-03-27 02:40:00,2.0077,2.008,2.00765,2.008,307900000.0
2008-03-27 02:41:00,2.008,2.0083,2.008,2.0083,592700000.0
2008-03-27 02:42:00,2.0083,2.0086,2.00815,2.00815,198600000.0
2008-03-27 02:43:00,2.00815,2.0085,2.0081,2.0083,406600000.0
2008-03-27 02:44:00,2.0083,2.0086,2.0083,2.0086,105400000.0
2008-03-27 02:45:00,2.0086,2.00895,2.00835,2.0086,247900000.0
2008-03-27 02:46:00,2.0086,2.0092,2.0086,2.0088,303200000.0
2008-03-27 02:47:00,2.0088,2.0091,2.0087,2.009,360000000.0
2008-03-27 02:48:00,2.009,2.0091,2.00885,2.0091,365600000.0
2008-03-27 02:49:00,2.0091,2.00915,2.00875,2.0091,173800000.0
2008-03-27 02:50:00,2.0091,2.0092,2.00885,2.00885,209600000.0
2008-03-27 02:51:00,2.00885,2.0091,2.0087,2.0087,169500000.0
2008-03-27 02:52:00,2.0087,2.0089,2.00865,2.0088,276600000.0
2008-03-27 02:53:00,2.0088,2.00895,2.0087,2.0089,124600000.0
2008-03-27 02:54:00,2.0089,2.0089,2.0085,2.0085,96900000.0
2008-03-27 02:55:00,2.0085,2.0086,2.00805,2.0085,356700000.0
2008-03-27 02:56:00,2.0085,2.00885,2.0084,2.0084,636000000.0
2008-03-27 02:57:00,2.0084,2.0085,2.0083,2.0084,820500000.0
2008-03-27 02:58:00,2.0084,2.00865,2.0084,2.0085,724800000.0
2008-03-27 02:59:00,2.0085,2.00865,2.0085,2.0085,336800000.0
2008-03-27 03:00:00,2.0085,2.0085,2.0085,2.0085,344000000.0
2008-03-27 03:01:00,2.0085,2.0085,2.0083,2.0083,671500000.0
2008-03-27 03:02:00,2.0083,2.0083,2.008,2.008,763100000.0
2008-03-27 03:03:00,2.008,2.008,2.00665,2.00695,474600000.0
2008-03-27 03:04:00,2.00695,2.00695,2.0062,2.0066,387200000.0
2008-03-27 03:05:00,2.0066,2.0066,2.0062,2.00645,284300000.0
2008-03-27 03:06:00,2.00645,2.00665,2.0064,2.0064,301700000.0
2008-03-27 03:07:00,2.0064,2.0066,2.0064,2.0066,159000000.0
2008-03-27 03:08:00,2.0066,2.00685,2.00635,2.00675,320200000.0
2008-03-27 03:09:00,2.00675,2.007,2.0065,2.00685,98900000.0
2008-03-27 03:10:00,2.00685,2.0069,2.0066,2.0069,397000000.0
2008-03-27 03:11:00,2.0069,2.0073,2.0064,2.0065,356100000.0
2008-03-27 03:12:00,2.0065,2.0065,2.0061,2.0062,453600000.0
2008-03-27 03:13:00,2.0062,2.0062,2.0052,2.0055,333500000.0
2008-03-27 03:14:00,2.0055,2.0058,2.00515,2.0058,441600000.0
2008-03-27 03:15:00,2.0058,2.00615,2.0058,2.00615,426900000.0
2008-03-27 03:16:00,2.00615,2.0065,2.006,2.0065,478900000.0
2008-03-27 03:17:00,2.0065,2.0065,2.0063,2.0064,93700000.0
2008-03-27 03:18:00,2.0064,2.0064,2.0064,2.0064,107000000.0
2008-03-27 03:19:00,2.0064,2.0068,2.0064,2.00665,137700000.0
2008-03-27 03:20:00,2.00665,2.00665,2.0065,2.0065,167100000.0
2008-03-27 03:21:00,2.0065,2.0066,2.0065,2.0066,810900000.0
2008-03-27 03:22:00,2.0066,2.0068,2.0066,2.0068,445900000.0
2008-03-27 03:23:00,2.0068,2.0069,2.0068,2.0068,630200000.0
2008-03-27 03:24:00,2.0068,2.0069,2.0068,2.0068,701100000.0
2008-03-27 03:25:00,2.0068,2.0068,2.0067,2.0067,351600000.0
2008-03-27 03:26:00,2.0067,2.0067,2.0067,2.0067,568400000.0
2008-03-27 03:27:00,2.0067,2.0067,2.0067,2.0067,931500000.0
2008-03-27 03:28:00,2.0067,2.0068,2.0067,2.0068,696900000.0
2008-03-27 03:29:00,2.0068,2.0068,2.0068,2.0068,344000000.0
2008-03-27 03:30:00,2.0068,2.007,2.0068,2.007,607700000.0
2008-03-27 03:31:00,2.007,2.007,2.0068,2.0068,468600000.0
2008-03-27 03:32:00,2.0068,2.0068,2.0059,2.0061,218400000.0
2008-03-27 03:33:00,2.0061,2.0063,2.006,2.0063,254500000.0
2008-03-27 03:34:00,2.0063,2.0063,2.006,2.0062,112000000.0
2008-03-27 03:35:00,2.0062,2.0064,2.0062,2.0063,145000000.0
2008-03-27 03:36:00,2.0063,2.0063,2.006,2.00615,163100000.0
2008-03-27 03:37:00,2.00615,2.0062,2.00615,2.00615,173600000.0
2008-03-27 03:38:00,2.00615,2.0062,2.00615,2.0062,303400000.0
2008-03-27 03:39:00,2.0062,2.0063,2.0062,2.0062,495000000.0
2008-03-27 03:40:00,2.0062,2.0062,2.0062,2.0062,988500000.0
2008-03-27 03:41:00,2.0062,2.0062,2.0062,2.0062,900300000.0
2008-03-27 03:42:00,2.0062,2.0063,2.0062,2.0063,703300000.0
2008-03-27 03:43:00,2.0063,2.00645,2.0063,2.0063,180000000.0
2008-03-27 03:44:00,2.0063,2.0063,2.0063,2.0063,171200000.0
2008-03-27 03:45:00,2.0063,2.00635,2.0062,2.0062,148300000.0
2008-03-27 03:46:00,2.0062,2.00645,2.0062,2.00645,53700000.0
2008-03-27 03:47:00,2.00645,2.0067,2.00645,2.00645,72300000.0
2008-03-27 03:48:00,2.00645,2.00645,2.00645,2.00645,21000000.0
2008-03-27 03:49:00,2.00645,2.00645,2.00645,2.00645,21400000.0
2008-03-27 03:50:00,2.00645,2.00645,2.00645,2.00645,20900000.0
2008-03-27 03:51:00,2.00645,2.0065,2.00645,2.0065,30500000.0
2008-03-27 03:52:00,2.0065,2.00655,2.0065,2.0065,133700000.0
2008-03-27 03:53:00,2.0065,2.0065,2.0065,2.0065,158300000.0
2008-03-27 03:54:00,2.0065,2.0065,2.0063,2.0063,303400000.0
2008-03-27 03:55:00,2.0063,2.0063,2.0062,2.0062,669300000.0
2008-03-27 03:56:00,2.0062,2.0062,2.00545,2.00555,238400000.0
2008-03-27 03:57:00,2.00555,2.00555,2.0052,2.0052,113400000.0
2008-03-27 03:58:00,2.0052,2.0053,2.0052,2.0053,99100000.0
2008-03-27 03:59:00,2.0053,2.0054,2.0052,2.0052,188400000.0
2008-03-27 04:00:00,2.0052,2.0057,2.0052,2.0054,510400000.0
2008-03-27 04:01:00,2.0054,2.00555,2.0054,2.0054,286000000.0
2008-03-27 04:02:00,2.0054,2.0055,2.0054,2.0055,516000000.0
2008-03-27 04:03:00,2.0055,2.0055,2.005,2.0051,469900000.0
2008-03-27 04:04:00,2.0051,2.0051,2.0051,2.0051,513600000.0
2008-03-27 04:05:00,2.0051,2.0052,2.0051,2.00515,235000000.0
2008-03-27 04:06:00,2.00515,2.0056,2.00515,2.00525,128100000.0
2008-03-27 04:07:00,2.00525,2.00525,2.00525,2.00525,21500000.0
2008-03-27 04:08:00,2.00525,2.00525,2.00525,2.00525,21500000.0
2008-03-27 04:09:00,2.00525,2.00575,2.0052,2.0053,457800000.0
2008-03-27 04:10:00,2.0053,2.00635,2.0053,2.00595,519500000.0
2008-03-27 04:11:00,2.00595,2.00645,2.0057,2.00645,315900000.0
2008-03-27 04:12:00,2.00645,2.0065,2.0061,2.0061,238000000.0
2008-03-27 04:13:00,2.0061,2.0063,2.006,2.0063,220600000.0
2008-03-27 04:14:00,2.0063,2.00645,2.006,2.00645,302500000.0
2008-03-27 04:15:00,2.00645,2.00645,2.0052,2.0052,444000000.0
2008-03-27 04:16:00,2.0052,2.0052,2.0051,2.0051,453800000.0
2008-03-27 04:17:00,2.0051,2.0051,2.0048,2.00495,275300000.0
2008-03-27 04:18:00,2.00495,2.0051,2.00465,2.0048,507200000.0
2008-03-27 04:19:00,2.0048,2.0052,2.0048,2.0052,159300000.0
2008-03-27 04:20:00,2.0052,2.0055,2.0052,2.0055,529600000.0
2008-03-27 04:21:00,2.0055,2.0055,2.0052,2.0052,511800000.0
2008-03-27 04:22:00,2.0052,2.0054,2.00495,2.0054,324800000.0
2008-03-27 04:23:00,2.0054,2.0054,2.005,2.0052,436400000.0
2008-03-27 04:24:00,2.0052,2.0053,2.005,2.0053,538600000.0
2008-03-27 04:25:00,2.0053,2.0053,2.005,2.005,193400000.0
2008-03-27 04:26:00,2.005,2.00505,2.0048,2.00495,424900000.0
2008-03-27 04:27:00,2.00495,2.005,2.0048,2.00485,413800000.0
2008-03-27 04:28:00,2.00485,2.0053,2.00485,2.0053,202800000.0
2008-03-27 04:29:00,2.0053,2.0053,2.0049,2.0049,441000000.0
2008-03-27 04:30:00,2.0049,2.0049,2.0048,2.00485,61100000.0
2008-03-27 04:31:00,2.00485,2.005,2.00475,2.005,148600000.0
2008-03-27 04:32:00,2.005,2.005,2.00475,2.0049,435500000.0
2008-03-27 04:33:00,2.0049,2.005,2.0049,2.0049,1307000000.0
2008-03-27 04:34:00,2.0049,2.005,2.00475,2.0048,711100000.0
2008-03-27 04:35:00,2.0048,2.0048,2.00465,2.00465,714600000.0
2008-03-27 04:36:00,2.00465,2.00465,2.0046,2.0046,172000000.0
2008-03-27 04:37:00,2.0046,2.00465,2.0046,2.00465,172000000.0
2008-03-27 04:38:00,2.00465,2.0049,2.0045,2.0045,275100000.0
2008-03-27 04:39:00,2.0045,2.0045,2.00435,2.00435,810000000.0
2008-03-27 04:40:00,2.00435,2.00435,2.0042,2.0042,490100000.0
2008-03-27 04:41:00,2.0042,2.0042,2.004,2.004,393800000.0
2008-03-27 04:42:00,2.004,2.00445,2.004,2.00425,288500000.0
2008-03-27 04:43:00,2.00425,2.00435,2.00425,2.00435,177200000.0
2008-03-27 04:44:00,2.00435,2.00435,2.00435,2.00435,172000000.0
2008-03-27 04:45:00,2.00435,2.00495,2.0043,2.0044,493400000.0
2008-03-27 04:46:00,2.0044,2.0048,2.0044,2.0048,480000000.0
2008-03-27 04:47:00,2.0048,2.0048,2.0046,2.0048,172000000.0
2008-03-27 04:48:00,2.0048,2.0053,2.00475,2.0048,495900000.0
2008-03-27 04:49:00,2.0048,2.0052,2.00475,2.0052,477300000.0
2008-03-27 04:50:00,2.0052,2.0053,2.00515,2.00525,986400000.0
2008-03-27 04:51:00,2.00525,2.0053,2.0048,2.00485,874600000.0
2008-03-27 04:52:00,2.00485,2.0049,2.00475,2.00485,1036000000.0
2008-03-27 04:53:00,2.00485,2.00505,2.00485,2.0049,852000000.0
2008-03-27 04:54:00,2.0049,2.0051,2.0048,2.005,428100000.0
2008-03-27 04:55:00,2.005,2.005,2.0048,2.0049,469700000.0
2008-03-27 04:56:00,2.0049,2.005,2.0049,2.0049,380000000.0
2008-03-27 04:57:00,2.0049,2.0049,2.0049,2.0049,173600000.0
2008-03-27 04:58:00,2.0049,2.005,2.0049,2.005,175200000.0
2008-03-27 04:59:00,2.005,2.0062,2.005,2.00605,383900000.0
2008-03-27 05:00:00,2.00605,2.0064,2.0057,2.006,298600000.0
2008-03-27 05:01:00,2.006,2.0063,2.006,2.0063,198100000.0
2008-03-27 05:02:00,2.0063,2.0063,2.0059,2.0059,177700000.0
2008-03-27 05:03:00,2.0059,2.0063,2.0059,2.0063,254700000.0
2008-03-27 05:04:00,2.0061,2.0062,2.006,2.0062,557700000.0
2008-03-27 05:05:00,2.0062,2.0062,2.0062,2.0062,172000000.0
2008-03-27 05:06:00,2.0062,2.0062,2.0059,2.0059,142200000.0
2008-03-27 05:07:00,2.0059,2.0059,2.0048,2.0048,630600000.0
2008-03-27 05:08:00,2.0048,2.0049,2.00465,2.0049,520000000.0
2008-03-27 05:09:00,2.0049,2.00535,2.0049,2.00535,579400000.0
2008-03-27 05:10:00,2.00535,2.00535,2.0053,2.0053,249300000.0
2008-03-27 05:11:00,2.0053,2.0053,2.0053,2.0053,280800000.0
2008-03-27 05:12:00,2.0053,2.0053,2.0052,2.0052,378000000.0
2008-03-27 05:13:00,2.0052,2.0052,2.0052,2.0052,453600000.0
2008-03-27 05:14:00,2.0052,2.0052,2.0052,2.0052,449400000.0
2008-03-27 05:15:00,2.0052,2.0053,2.0052,2.0053,317300000.0
2008-03-27 05:16:00,2.0053,2.00535,2.0053,2.00535,183100000.0
2008-03-27 05:17:00,2.00535,2.00535,2.00535,2.00535,174400000.0
2008-03-27 05:18:00,2.00535,2.00535,2.0052,2.0052,153600000.0
2008-03-27 05:19:00,2.0052,2.00525,2.0052,2.0052,280700000.0
2008-03-27 05:20:00,2.0052,2.00525,2.0052,2.0052,280700000.0
2008-03-27 05:21:00,2.0052,2.0052,2.0052,2.0052,172000000.0
2008-03-27 05:22:00,2.0052,2.0052,2.0052,2.0052,122500000.0
2008-03-27 05:23:00,2.0052,2.0052,2.0051,2.0052,170700000.0
2008-03-27 05:24:00,2.0052,2.0052,2.0052,2.0052,106000000.0
2008-03-27 05:25:00,2.0052,2.0052,2.0049,2.00495,179300000.0
2008-03-27 05:26:00,2.00495,2.00495,2.0049,2.00495,272500000.0
2008-03-27 05:27:00,2.00495,2.005,2.00485,2.005,318900000.0
2008-03-27 05:28:00,2.005,2.00515,2.0049,2.0049,270200000.0
2008-03-27 05:29:00,2.0049,2.0049,2.0049,2.0049,383900000.0
2008-03-27 05:30:00,2.0049,2.0051,2.0049,2.0051,174300000.0
2008-03-27 05:31:00,2.0051,2.0051,2.0051,2.0051,21700000.0
2008-03-27 05:32:00,2.0051,2.0056,2.0051,2.00515,117900000.0
2008-03-27 05:33:00,2.00515,2.00515,2.00515,2.00515,51000000.0
2008-03-27 05:34:00,2.00515,2.00525,2.00485,2.00485,125500000.0
2008-03-27 05:35:00,2.00485,2.0049,2.00485,2.0049,367100000.0
2008-03-27 05:36:00,2.0049,2.0049,2.00485,2.00485,519800000.0
2008-03-27 05:37:00,2.00485,2.005,2.00485,2.005,263900000.0
2008-03-27 05:38:00,2.005,2.005,2.005,2.005,283400000.0
2008-03-27 05:39:00,2.005,2.0051,2.005,2.0051,392500000.0
2008-03-27 05:40:00,2.0051,2.0051,2.005,2.0051,280500000.0
2008-03-27 05:41:00,2.0051,2.0051,2.00485,2.00485,169700000.0
2008-03-27 05:42:00,2.00485,2.0049,2.00485,2.0049,170700000.0
2008-03-27 05:43:00,2.0049,2.00495,2.0048,2.0048,250800000.0
2008-03-27 05:44:00,2.0048,2.0048,2.0048,2.0048,280800000.0
2008-03-27 05:45:00,2.0048,2.005,2.0048,2.005,200100000.0
2008-03-27 05:46:00,2.005,2.0051,2.005,2.005,180900000.0
2008-03-27 05:47:00,2.005,2.0051,2.00485,2.00485,126000000.0
2008-03-27 05:48:00,2.00485,2.00485,2.00465,2.0047,647800000.0
2008-03-27 05:49:00,2.0047,2.00475,2.0047,2.0047,321700000.0
2008-03-27 05:50:00,2.0047,2.00505,2.0047,2.00495,237700000.0
2008-03-27 05:51:00,2.00495,2.00495,2.0048,2.0048,114200000.0
2008-03-27 05:52:00,2.0048,2.0048,2.0048,2.0048,108000000.0
2008-03-27 05:53:00,2.0048,2.0048,2.0046,2.0046,335200000.0
2008-03-27 05:54:00,2.0046,2.0046,2.0046,2.0046,972000000.0
2008-03-27 05:55:00,2.0046,2.0046,2.0046,2.0046,945000000.0
2008-03-27 05:56:00,2.0046,2.0048,2.0046,2.0048,589800000.0
2008-03-27 05:57:00,2.0048,2.0051,2.0048,2.0048,302600000.0
2008-03-27 05:58:00,2.0048,2.005,2.0048,2.005,634400000.0
2008-03-27 05:59:00,2.005,2.0051,2.005,2.0051,217900000.0
2008-03-27 06:00:00,2.0051,2.0056,2.0051,2.0054,162900000.0
2008-03-27 06:01:00,2.0054,2.0055,2.0054,2.0055,185600000.0
2008-03-27 06:02:00,2.0055,2.0058,2.0055,2.0055,190300000.0
2008-03-27 06:03:00,2.0055,2.0055,2.0055,2.0055,323500000.0
2008-03-27 06:04:00,2.0055,2.00565,2.0055,2.0056,451200000.0
2008-03-27 06:05:00,2.0056,2.006,2.0056,2.006,418600000.0
2008-03-27 06:06:00,2.006,2.00605,2.006,2.006,158700000.0
2008-03-27 06:07:00,2.006,2.00615,2.0059,2.0059,151800000.0
2008-03-27 06:08:00,2.0059,2.0059,2.0054,2.0055,632800000.0
2008-03-27 06:09:00,2.0055,2.0055,2.0054,2.00545,461600000.0
2008-03-27 06:10:00,2.00545,2.00565,2.00545,2.0056,302600000.0
2008-03-27 06:11:00,2.0056,2.00565,2.0056,2.0056,450200000.0
2008-03-27 06:12:00,2.0056,2.00575,2.0056,2.0056,287800000.0
2008-03-27 06:13:00,2.0056,2.00565,2.0054,2.00565,238100000.0
2008-03-27 06:14:00,2.00565,2.00585,2.00565,2.0058,236200000.0
2008-03-27 06:15:00,2.0058,2.0058,2.00565,2.00565,189900000.0
2008-03-27 06:16:00,2.00565,2.0057,2.00565,2.0057,420600000.0
2008-03-27 06:17:00,2.0057,2.0057,2.00565,2.00565,630800000.0
2008-03-27 06:18:00,2.00565,2.0057,2.00565,2.0057,537800000.0
2008-03-27 06:19:00,2.0057,2.0057,2.00565,2.00565,347800000.0
2008-03-27 06:20:00,2.00565,2.00565,2.00565,2.00565,92200000.0
2008-03-27 06:21:00,2.00565,2.00565,2.00565,2.00565,43200000.0
2008-03-27 06:22:00,2.00565,2.00565,2.0054,2.0054,159800000.0
2008-03-27 06:23:00,2.0054,2.0055,2.0054,2.0055,526700000.0
2008-03-27 06:24:00,2.0055,2.0056,2.00525,2.0053,436600000.0
2008-03-27 06:25:00,2.0053,2.0053,2.0053,2.0053,819100000.0
2008-03-27 06:26:00,2.0053,2.0054,2.0053,2.0053,765000000.0
2008-03-27 06:27:00,2.0053,2.0054,2.0053,2.0054,670400000.0
2008-03-27 06:28:00,2.0054,2.0054,2.0054,2.0054,518400000.0
2008-03-27 06:29:00,2.0054,2.0054,2.0054,2.0054,518400000.0
2008-03-27 06:30:00,2.0054,2.0057,2.0052,2.00545,526500000.0
2008-03-27 06:31:00,2.00545,2.0057,2.0053,2.0053,431000000.0
2008-03-27 06:32:00,2.0053,2.0053,2.0052,2.0052,552000000.0
2008-03-27 06:33:00,2.0052,2.0053,2.0052,2.0052,664400000.0
2008-03-27 06:34:00,2.0052,2.0052,2.00515,2.00515,477300000.0
2008-03-27 06:35:00,2.00515,2.0052,2.00515,2.0052,506800000.0
2008-03-27 06:36:00,2.0052,2.0052,2.0049,2.0049,403000000.0
2008-03-27 06:37:00,2.0049,2.00495,2.0049,2.00495,447600000.0
2008-03-27 06:38:00,2.00495,2.00495,2.00495,2.00495,42800000.0
2008-03-27 06:39:00,2.00495,2.00495,2.00495,2.00495,43400000.0
2008-03-27 06:40:00,2.00495,2.0051,2.00495,2.0051,389600000.0
2008-03-27 06:41:00,2.0051,2.0053,2.0051,2.0052,522800000.0
2008-03-27 06:42:00,2.0052,2.0052,2.0051,2.0051,598500000.0
2008-03-27 06:43:00,2.0051,2.0051,2.0051,2.0051,799200000.0
2008-03-27 06:44:00,2.0051,2.00535,2.0051,2.00535,744100000.0
2008-03-27 06:45:00,2.00535,2.0054,2.0052,2.0053,386400000.0
2008-03-27 06:46:00,2.0053,2.0053,2.0051,2.00515,242600000.0
2008-03-27 06:47:00,2.00515,2.00515,2.00515,2.00515,42800000.0
2008-03-27 06:48:00,2.00515,2.00515,2.00515,2.00515,42200000.0
2008-03-27 06:49:00,2.00515,2.00515,2.0051,2.0051,452600000.0
2008-03-27 06:50:00,2.0051,2.0051,2.0051,2.0051,516000000.0
2008-03-27 06:51:00,2.0051,2.0051,2.0051,2.0051,516000000.0
2008-03-27 06:52:00,2.0051,2.0051,2.0051,2.0051,518400000.0
2008-03-27 06:53:00,2.0051,2.0051,2.0051,2.0051,535200000.0
2008-03-27 06:54:00,2.0051,2.0051,2.0051,2.0051,516000000.0
2008-03-27 06:55:00,2.0051,2.0051,2.0051,2.0051,520800000.0
2008-03-27 06:56:00,2.0051,2.0051,2.005,2.005,497500000.0
2008-03-27 06:57:00,2.005,2.0051,2.005,2.0051,291300000.0
2008-03-27 06:58:00,2.0051,2.00535,2.0051,2.00535,95600000.0
2008-03-27 06:59:00,2.00535,2.00535,2.005,2.005,121800000.0
2008-03-27 07:00:00,2.005,2.005,2.005,2.005,329500000.0
2008-03-27 07:01:00,2.005,2.00515,2.0048,2.0049,190600000.0
2008-03-27 07:02:00,2.0049,2.0049,2.0049,2.0049,604400000.0
2008-03-27 07:03:00,2.0049,2.0051,2.0049,2.0049,571500000.0
2008-03-27 07:04:00,2.0049,2.0049,2.0048,2.0048,542600000.0
2008-03-27 07:05:00,2.0048,2.005,2.0048,2.005,542500000.0
2008-03-27 07:06:00,2.005,2.00515,2.005,2.005,185400000.0
2008-03-27 07:07:00,2.005,2.0051,2.005,2.0051,389700000.0
2008-03-27 07:08:00,2.0051,2.0051,2.0051,2.0051,516000000.0
2008-03-27 07:09:00,2.0051,2.0051,2.0051,2.0051,518400000.0
2008-03-27 07:10:00,2.0051,2.0051,2.0049,2.0049,520800000.0
2008-03-27 07:11:00,2.0049,2.0052,2.0049,2.0051,542000000.0
2008-03-27 07:12:00,2.0051,2.0051,2.0051,2.0051,523200000.0
2008-03-27 07:13:00,2.0051,2.0051,2.0051,2.0051,516000000.0
2008-03-27 07:14:00,2.0051,2.0051,2.0051,2.0051,518400000.0
2008-03-27 07:15:00,2.0051,2.0051,2.005,2.005,774700000.0
2008-03-27 07:16:00,2.005,2.00505,2.0049,2.005,726300000.0
2008-03-27 07:17:00,2.005,2.0051,2.005,2.005,736700000.0
2008-03-27 07:18:00,2.005,2.005,2.005,2.005,795500000.0
2008-03-27 07:19:00,2.005,2.005,2.005,2.005,795500000.0
2008-03-27 07:20:00,2.00505,2.0051,2.005,2.005,664500000.0
2008-03-27 07:21:00,2.005,2.0054,2.005,2.0054,602700000.0
2008-03-27 07:22:00,2.0054,2.0054,2.0052,2.0054,236900000.0
2008-03-27 07:23:00,2.0054,2.0054,2.00525,2.0054,271700000.0
2008-03-27 07:24:00,2.0054,2.0054,2.0054,2.0054,108000000.0
2008-03-27 07:25:00,2.0054,2.00545,2.0054,2.00545,109100000.0
2008-03-27 07:26:00,2.00545,2.0056,2.00545,2.0056,519600000.0
2008-03-27 07:27:00,2.0056,2.0058,2.00555,2.0058,458200000.0
2008-03-27 07:28:00,2.0058,2.0058,2.0055,2.0056,673500000.0
2008-03-27 07:29:00,2.0056,2.00575,2.0055,2.00575,445200000.0
2008-03-27 07:30:00,2.00575,2.006,2.00575,2.00585,211900000.0
2008-03-27 07:31:00,2.00585,2.00585,2.0055,2.00585,388900000.0
2008-03-27 07:32:00,2.00585,2.00585,2.00585,2.00585,64200000.0
2008-03-27 07:33:00,2.00585,2.0062,2.00585,2.0062,365200000.0
2008-03-27 07:34:00,2.0062,2.0071,2.00595,2.0071,374300000.0
2008-03-27 07:35:00,2.0071,2.0073,2.007,2.0071,653000000.0
2008-03-27 07:36:00,2.0071,2.0071,2.0071,2.0071,630400000.0
2008-03-27 07:37:00,2.0071,2.0071,2.0068,2.0068,375700000.0
2008-03-27 07:38:00,2.0068,2.00695,2.0066,2.0067,601900000.0
2008-03-27 07:39:00,2.0067,2.0067,2.0063,2.0063,709000000.0
2008-03-27 07:40:00,2.0063,2.0063,2.0062,2.0063,643400000.0
2008-03-27 07:41:00,2.0063,2.0063,2.0063,2.0063,513600000.0
2008-03-27 07:42:00,2.0063,2.0065,2.0059,2.0065,357500000.0
2008-03-27 07:43:00,2.0065,2.0065,2.0062,2.0062,532200000.0
2008-03-27 07:44:00,2.0062,2.0062,2.0062,2.0062,795500000.0
2008-03-27 07:45:00,2.0062,2.00625,2.0062,2.00625,512000000.0
2008-03-27 07:46:00,2.00625,2.0065,2.0059,2.00615,431700000.0
2008-03-27 07:47:00,2.00615,2.00615,2.0059,2.006,360200000.0
2008-03-27 07:48:00,2.006,2.00605,2.0058,2.0058,517800000.0
2008-03-27 07:49:00,2.0058,2.00585,2.0057,2.0057,611200000.0
2008-03-27 07:50:00,2.0057,2.006,2.00555,2.0058,661800000.0
2008-03-27 07:51:00,2.0058,2.0059,2.0057,2.0059,547400000.0
2008-03-27 07:52:00,2.0059,2.0059,2.0058,2.0058,513600000.0
2008-03-27 07:53:00,2.0058,2.0058,2.0056,2.0058,515700000.0
2008-03-27 07:54:00,2.0058,2.00605,2.0058,2.00605,608200000.0
2008-03-27 07:55:00,2.00605,2.0061,2.0058,2.0058,277600000.0
2008-03-27 07:56:00,2.0058,2.00635,2.0057,2.00635,568900000.0
2008-03-27 07:57:00,2.00635,2.00665,2.0059,2.0065,482100000.0
2008-03-27 07:58:00,2.0065,2.0067,2.0065,2.0067,518400000.0
2008-03-27 07:59:00,2.0067,2.00715,2.0066,2.0067,575000000.0
2008-03-27 08:00:00,2.0067,2.0067,2.0066,2.0066,596800000.0
2008-03-27 08:01:00,2.0066,2.007,2.0066,2.007,564900000.0
2008-03-27 08:02:00,2.007,2.0073,2.0069,2.0069,635200000.0
2008-03-27 08:03:00,2.0069,2.0072,2.0068,2.0068,632800000.0
2008-03-27 08:04:00,2.0068,2.007,2.0067,2.007,675400000.0
2008-03-27 08:05:00,2.007,2.007,2.0064,2.0066,534400000.0
2008-03-27 08:06:00,2.0066,2.00695,2.0066,2.00695,315400000.0
2008-03-27 08:07:00,2.00695,2.00695,2.00645,2.0066,222700000.0
2008-03-27 08:08:00,2.0066,2.00665,2.00645,2.00645,709400000.0
2008-03-27 08:09:00,2.00645,2.0065,2.00645,2.0065,257200000.0
2008-03-27 08:10:00,2.0065,2.0065,2.00595,2.006,154800000.0
2008-03-27 08:11:00,2.006,2.00605,2.00515,2.00535,401000000.0
2008-03-27 08:12:00,2.00515,2.0055,2.005,2.0055,415500000.0
2008-03-27 08:13:00,2.0055,2.00565,2.00505,2.00565,513300000.0
2008-03-27 08:14:00,2.00565,2.00565,2.0052,2.0055,299000000.0
2008-03-27 08:15:00,2.0055,2.00565,2.00515,2.00535,350300000.0
2008-03-27 08:16:00,2.00535,2.0067,2.00535,2.00625,390600000.0
2008-03-27 08:17:00,2.00625,2.00625,2.00625,2.00625,525600000.0
2008-03-27 08:18:00,2.00625,2.00625,2.00585,2.0061,437900000.0
2008-03-27 08:19:00,2.0061,2.0063,2.00595,2.0063,573300000.0
2008-03-27 08:20:00,2.0063,2.0064,2.00625,2.00635,780000000.0
2008-03-27 08:21:00,2.00645,2.00695,2.00645,2.00695,645900000.0
2008-03-27 08:22:00,2.00695,2.0076,2.0065,2.0076,348400000.0
2008-03-27 08:23:00,2.0076,2.00775,2.00705,2.00705,638000000.0
2008-03-27 08:24:00,2.00705,2.00705,2.00645,2.00645,766700000.0
2008-03-27 08:25:00,2.00645,2.00665,2.00605,2.00645,216000000.0
2008-03-27 08:26:00,2.00645,2.0065,2.00635,2.00635,174400000.0
2008-03-27 08:27:00,2.00635,2.0065,2.00635,2.00645,178800000.0
2008-03-27 08:28:00,2.00645,2.0065,2.0064,2.00645,172800000.0
2008-03-27 08:29:00,2.00645,2.00645,2.00625,2.00635,173600000.0
2008-03-27 08:30:00,2.00635,2.00645,2.00635,2.00645,174400000.0
2008-03-27 08:31:00,2.00645,2.00645,2.00565,2.0059,268300000.0
2008-03-27 08:32:00,2.0059,2.0059,2.0057,2.00585,218500000.0
2008-03-27 08:33:00,2.00585,2.0061,2.00585,2.00595,212900000.0
2008-03-27 08:34:00,2.00595,2.006,2.0059,2.006,712900000.0
2008-03-27 08:35:00,2.006,2.006,2.00585,2.006,488600000.0
2008-03-27 08:36:00,2.006,2.006,2.00565,2.00585,244500000.0
2008-03-27 08:37:00,2.00585,2.0064,2.00585,2.0064,259100000.0
2008-03-27 08:38:00,2.0064,2.0073,2.0064,2.0069,221800000.0
2008-03-27 08:39:00,2.0069,2.0071,2.0069,2.00695,188100000.0
2008-03-27 08:40:00,2.00695,2.0073,2.00685,2.007,173400000.0
2008-03-27 08:41:00,2.007,2.0072,2.0068,2.0069,316000000.0
2008-03-27 08:42:00,2.0069,2.0069,2.00635,2.00635,210200000.0
2008-03-27 08:43:00,2.00635,2.00635,2.00575,2.0062,205200000.0
2008-03-27 08:44:00,2.0062,2.0064,2.00575,2.00595,401200000.0
2008-03-27 08:45:00,2.00595,2.0063,2.00585,2.00585,338200000.0
2008-03-27 08:46:00,2.00585,2.0062,2.0056,2.00605,725500000.0
2008-03-27 08:47:00,2.00605,2.0062,2.00545,2.0055,286099999.0
2008-03-27 08:48:00,2.0055,2.0055,2.0051,2.0052,187300000.0
2008-03-27 08:49:00,2.0052,2.0056,2.0052,2.00545,152100000.0
2008-03-27 08:50:00,2.00545,2.00545,2.00495,2.00495,206700000.0
2008-03-27 08:51:00,2.00495,2.00515,2.0042,2.0042,232100000.0
2008-03-27 08:52:00,2.0042,2.00435,2.0038,2.0038,98400000.0
2008-03-27 08:53:00,2.0038,2.00385,2.0034,2.00365,204700000.0
2008-03-27 08:54:00,2.00365,2.00425,2.0036,2.00425,189400000.0
2008-03-27 08:55:00,2.00425,2.00485,2.00425,2.0048,241200000.0
2008-03-27 08:56:00,2.0048,2.0048,2.0045,2.00465,126300000.0
2008-03-27 08:57:00,2.00465,2.00535,2.00455,2.00505,295500000.0
2008-03-27 08:58:00,2.00505,2.00505,2.00445,2.00495,267500000.0
2008-03-27 08:59:00,2.00495,2.0064,2.00495,2.00635,211500000.0
2008-03-27 09:00:00,2.00635,2.00705,2.0063,2.00655,154800000.0
2008-03-27 09:01:00,2.00655,2.00675,2.00615,2.0066,205900000.0
2008-03-27 09:02:00,2.0066,2.0067,2.00635,2.00655,170700000.0
2008-03-27 09:03:00,2.00655,2.0067,2.00625,2.00645,230300000.0
2008-03-27 09:04:00,2.0065,2.00655,2.0063,2.0065,255700000.0
2008-03-27 09:05:00,2.0065,2.00705,2.0065,2.0069,312400000.0
2008-03-27 09:06:00,2.0069,2.007,2.0067,2.00685,151800000.0
2008-03-27 09:07:00,2.00685,2.0076,2.00685,2.00755,191500000.0
2008-03-27 09:08:00,2.00755,2.00755,2.00725,2.0073,159200000.0
2008-03-27 09:09:00,2.0073,2.00735,2.00725,2.0073,83800000.0
2008-03-27 09:10:00,2.0073,2.0073,2.00705,2.0073,140400000.0
2008-03-27 09:11:00,2.0073,2.0073,2.00705,2.00715,129700000.0
2008-03-27 09:12:00,2.00715,2.00725,2.0071,2.00725,143800000.0
2008-03-27 09:13:00,2.00725,2.00725,2.0071,2.0071,193000000.0
2008-03-27 09:14:00,2.0071,2.00725,2.007,2.007,527200000.0
2008-03-27 09:15:00,2.007,2.007,2.00675,2.0068,305400000.0
2008-03-27 09:16:00,2.0068,2.0068,2.006,2.006,392200000.0
2008-03-27 09:17:00,2.006,2.0062,2.00595,2.00605,151300000.0
2008-03-27 09:18:00,2.00605,2.00615,2.00575,2.00595,178800000.0
2008-03-27 09:19:00,2.00595,2.00605,2.0059,2.00605,218200000.0
2008-03-27 09:20:00,2.00605,2.00615,2.006,2.00605,163400000.0
2008-03-27 09:21:00,2.00605,2.0062,2.00585,2.0062,133400000.0
2008-03-27 09:22:00,2.00615,2.0062,2.00585,2.0062,193900000.0
2008-03-27 09:23:00,2.0062,2.0062,2.00575,2.00575,157900000.0
2008-03-27 09:24:00,2.00575,2.0061,2.0057,2.00605,235000000.0
2008-03-27 09:25:00,2.00605,2.00635,2.0058,2.00635,249200000.0
2008-03-27 09:26:00,2.0063,2.00655,2.00615,2.0062,223500000.0
2008-03-27 09:27:00,2.0062,2.0062,2.00595,2.0062,203200000.0
2008-03-27 09:28:00,2.0062,2.0064,2.00605,2.00625,223300000.0
2008-03-27 09:29:00,2.00625,2.0063,2.00605,2.0061,192200000.0
2008-03-27 09:30:00,2.0061,2.00625,2.0061,2.00615,204500000.0
2008-03-27 09:31:00,2.00615,2.00675,2.0061,2.00655,192500000.0
2008-03-27 09:32:00,2.00655,2.007,2.00635,2.0064,248100000.0
2008-03-27 09:33:00,2.0064,2.00685,2.0064,2.00685,217700000.0
2008-03-27 09:34:00,2.00685,2.00705,2.00615,2.0064,197000000.0
2008-03-27 09:35:00,2.0064,2.00655,2.0061,2.00615,131900000.0
2008-03-27 09:36:00,2.00615,2.0063,2.00605,2.0062,176400000.0
2008-03-27 09:37:00,2.0062,2.00705,2.0062,2.00695,205600000.0
2008-03-27 09:38:00,2.00695,2.00785,2.00695,2.00745,219400000.0
2008-03-27 09:39:00,2.00745,2.0075,2.00715,2.00715,182300000.0
2008-03-27 09:40:00,2.00715,2.00735,2.00695,2.00695,310300000.0
2008-03-27 09:41:00,2.00695,2.007,2.00665,2.00665,422600000.0
2008-03-27 09:42:00,2.00675,2.00705,2.0066,2.00705,282400000.0
2008-03-27 09:43:00,2.00705,2.00705,2.0069,2.00695,526100000.0
2008-03-27 09:44:00,2.00695,2.007,2.00645,2.00665,220800000.0
2008-03-27 09:45:00,2.00655,2.00675,2.00655,2.0066,120000000.0
2008-03-27 09:46:00,2.0066,2.00705,2.0064,2.0068,148400000.0
2008-03-27 09:47:00,2.00675,2.00695,2.0066,2.00675,94500000.0
2008-03-27 09:48:00,2.00675,2.00685,2.0067,2.0067,117200000.0
2008-03-27 09:49:00,2.0067,2.0068,2.00665,2.00675,141200000.0
2008-03-27 09:50:00,2.00675,2.0068,2.0065,2.0068,188800000.0
2008-03-27 09:51:00,2.0068,2.0076,2.0068,2.0076,180900000.0
2008-03-27 09:52:00,2.0076,2.0078,2.0071,2.0071,303400000.0
2008-03-27 09:53:00,2.0071,2.00715,2.00675,2.0068,343900000.0
2008-03-27 09:54:00,2.0068,2.0071,2.0068,2.00705,258500000.0
2008-03-27 09:55:00,2.00705,2.0072,2.007,2.007,133900000.0
2008-03-27 09:56:00,2.007,2.0071,2.00695,2.0071,158900000.0
2008-03-27 09:57:00,2.0071,2.0071,2.00525,2.00535,241300000.0
2008-03-27 09:58:00,2.00535,2.00625,2.00535,2.0061,208700000.0
2008-03-27 09:59:00,2.0063,2.0063,2.0054,2.0054,228600000.0
2008-03-27 10:00:00,2.00535,2.00545,2.005,2.0051,249700000.0
2008-03-27 10:01:00,2.0051,2.00555,2.005,2.00555,517100000.0
2008-03-27 10:02:00,2.00555,2.00625,2.0054,2.0059,714100000.0
2008-03-27 10:03:00,2.0059,2.0061,2.00535,2.006,611800000.0
2008-03-27 10:04:00,2.006,2.00635,2.00545,2.006,336400000.0
2008-03-27 10:05:00,2.006,2.0065,2.006,2.0065,298300000.0
2008-03-27 10:06:00,2.0065,2.00675,2.00625,2.00665,237700000.0
2008-03-27 10:07:00,2.00665,2.0082,2.00665,2.0077,335900000.0
2008-03-27 10:08:00,2.0077,2.0077,2.00695,2.0071,211600000.0
2008-03-27 10:09:00,2.0071,2.00725,2.00685,2.007,586200000.0
2008-03-27 10:10:00,2.007,2.0073,2.00685,2.0069,254400000.0
2008-03-27 10:11:00,2.0069,2.0074,2.00675,2.00725,194800000.0
2008-03-27 10:12:00,2.00725,2.0078,2.00685,2.007,213300000.0
2008-03-27 10:13:00,2.00695,2.00735,2.00695,2.00735,184500000.0
2008-03-27 10:14:00,2.00735,2.0079,2.00735,2.00775,184400000.0
2008-03-27 10:15:00,2.00775,2.00775,2.0073,2.00745,166800000.0
2008-03-27 10:16:00,2.00745,2.00745,2.00725,2.00735,233100000.0
2008-03-27 10:17:00,2.00735,2.0077,2.00725,2.00765,207000000.0
2008-03-27 10:18:00,2.00765,2.0077,2.00725,2.0074,215800000.0
2008-03-27 10:19:00,2.0074,2.00755,2.0066,2.0066,226000000.0
2008-03-27 10:20:00,2.0065,2.00685,2.00585,2.00595,324100000.0
2008-03-27 10:21:00,2.00595,2.00625,2.0057,2.00615,250900000.0
2008-03-27 10:22:00,2.00615,2.00645,2.0061,2.00645,237700000.0
2008-03-27 10:23:00,2.00645,2.0065,2.0061,2.0063,265200000.0
2008-03-27 10:24:00,2.0063,2.0068,2.0063,2.0068,249500000.0
2008-03-27 10:25:00,2.0068,2.0083,2.0068,2.0082,366800000.0
2008-03-27 10:26:00,2.0082,2.0082,2.0075,2.00795,201700000.0
2008-03-27 10:27:00,2.00795,2.0085,2.00775,2.0081,257400000.0
2008-03-27 10:28:00,2.0081,2.0084,2.0079,2.00805,222100000.0
2008-03-27 10:29:00,2.00805,2.00995,2.00805,2.00995,234100000.0
2008-03-27 10:30:00,2.00985,2.011,2.0094,2.00945,265200000.0
2008-03-27 10:31:00,2.00945,2.0117,2.00945,2.01075,314700000.0
2008-03-27 10:32:00,2.01075,2.0108,2.01,2.0102,238200000.0
2008-03-27 10:33:00,2.0102,2.01025,2.00975,2.01,299000000.0
2008-03-27 10:34:00,2.01,2.01065,2.01,2.01065,234100000.0
2008-03-27 10:35:00,2.01065,2.01065,2.01035,2.0105,272200000.0
2008-03-27 10:36:00,2.0105,2.0105,2.00985,2.0099,218300000.0
2008-03-27 10:37:00,2.0099,2.01,2.00965,2.0099,325600000.0
2008-03-27 10:38:00,2.0099,2.0103,2.0099,2.0103,301500000.0
2008-03-27 10:39:00,2.0103,2.0104,2.0103,2.0104,242000000.0
2008-03-27 10:40:00,2.0104,2.01055,2.0101,2.0103,224500000.0
2008-03-27 10:41:00,2.0103,2.0105,2.01005,2.0105,235700000.0
2008-03-27 10:42:00,2.01045,2.01085,2.01025,2.0103,334600000.0
2008-03-27 10:43:00,2.0103,2.0106,2.0102,2.0106,204100000.0
2008-03-27 10:44:00,2.0106,2.01085,2.01055,2.0107,221200000.0
2008-03-27 10:45:00,2.0107,2.01125,2.0107,2.0112,352800000.0
2008-03-27 10:46:00,2.0112,2.01125,2.0108,2.01105,183300000.0
2008-03-27 10:47:00,2.01105,2.01105,2.0108,2.0109,221200000.0
2008-03-27 10:48:00,2.0109,2.0113,2.0109,2.0112,257400000.0
2008-03-27 10:49:00,2.0112,2.0128,2.0112,2.01255,248350000.0
2008-03-27 10:50:00,2.01255,2.01325,2.01235,2.01285,478200000.0
2008-03-27 10:51:00,2.0128,2.01325,2.0128,2.01295,173000000.0
2008-03-27 10:52:00,2.01295,2.01305,2.0123,2.01235,280700000.0
2008-03-27 10:53:00,2.01235,2.0126,2.0119,2.0119,312950000.0
2008-03-27 10:54:00,2.0119,2.0124,2.0118,2.012,162650000.0
2008-03-27 10:55:00,2.012,2.01225,2.0119,2.01195,243250000.0
2008-03-27 10:56:00,2.01195,2.012,2.0117,2.0117,197150000.0
2008-03-27 10:57:00,2.0117,2.012,2.01155,2.0119,235850000.0
2008-03-27 10:58:00,2.0119,2.0122,2.01175,2.01215,229850000.0
2008-03-27 10:59:00,2.01215,2.0125,2.012,2.0124,180150000.0
2008-03-27 11:00:00,2.0124,2.01285,2.0124,2.01265,234650000.0
2008-03-27 11:01:00,2.01265,2.0127,2.0122,2.0124,232850000.0
2008-03-27 11:02:00,2.0124,2.0127,2.012,2.01205,264600000.0
2008-03-27 11:03:00,2.01205,2.0125,2.01205,2.0123,298650000.0
2008-03-27 11:04:00,2.0123,2.0123,2.01185,2.01205,268700000.0
2008-03-27 11:05:00,2.01205,2.01205,2.0117,2.01185,205050000.0
2008-03-27 11:06:00,2.01185,2.01205,2.01155,2.0117,189000000.0
2008-03-27 11:07:00,2.0117,2.0118,2.0115,2.0116,204050000.0
2008-03-27 11:08:00,2.01165,2.01175,2.0112,2.0113,237200000.0
2008-03-27 11:09:00,2.01125,2.01135,2.0111,2.01115,240600000.0
2008-03-27 11:10:00,2.01115,2.0113,2.0108,2.0112,224850000.0
2008-03-27 11:11:00,2.0113,2.0114,2.01095,2.0113,267900000.0
2008-03-27 11:12:00,2.0113,2.0114,2.01105,2.0112,149900000.0
2008-03-27 11:13:00,2.0112,2.0116,2.011,2.0116,206200000.0
2008-03-27 11:14:00,2.0116,2.012,2.0116,2.01165,244450000.0
2008-03-27 11:15:00,2.01165,2.01165,2.0108,2.0109,145250000.0
2008-03-27 11:16:00,2.0109,2.01115,2.0106,2.0108,254900000.0
2008-03-27 11:17:00,2.0108,2.01105,2.0108,2.0109,289700000.0
2008-03-27 11:18:00,2.0109,2.01105,2.01085,2.01085,237750000.0
2008-03-27 11:19:00,2.01085,2.01115,2.01085,2.0111,247300000.0
2008-03-27 11:20:00,2.01115,2.01115,2.011,2.01105,195700000.0
2008-03-27 11:21:00,2.01105,2.0121,2.01105,2.01205,210900000.0
2008-03-27 11:22:00,2.01205,2.0121,2.01175,2.0118,200950000.0
2008-03-27 11:23:00,2.0118,2.0118,2.01155,2.01155,225200000.0
2008-03-27 11:24:00,2.01155,2.01175,2.01145,2.0115,212400000.0
2008-03-27 11:25:00,2.0115,2.01155,2.01125,2.01145,211200000.0
2008-03-27 11:26:00,2.01145,2.01155,2.0107,2.0107,291400000.0
2008-03-27 11:27:00,2.0107,2.0114,2.01015,2.01105,238400000.0
2008-03-27 11:28:00,2.01105,2.0111,2.0107,2.0109,224300000.0
2008-03-27 11:29:00,2.0109,2.01125,2.0108,2.0109,180000000.0
2008-03-27 11:30:00,2.0109,2.0115,2.0109,2.0112,185800000.0
2008-03-27 11:31:00,2.0112,2.0113,2.0107,2.0107,231400000.0
2008-03-27 11:32:00,2.0107,2.0109,2.01065,2.0109,293500000.0
2008-03-27 11:33:00,2.011,2.01105,2.0109,2.01095,275800000.0
2008-03-27 11:34:00,2.01095,2.0111,2.01095,2.011,262400000.0
2008-03-27 11:35:00,2.011,2.01105,2.01085,2.011,336600000.0
2008-03-27 11:36:00,2.011,2.011,2.0105,2.0105,253400000.0
2008-03-27 11:37:00,2.0105,2.01075,2.0103,2.0106,250000000.0
2008-03-27 11:38:00,2.0107,2.0108,2.0104,2.01055,227400000.0
2008-03-27 11:39:00,2.01055,2.01095,2.0105,2.01095,220600000.0
2008-03-27 11:40:00,2.01095,2.011,2.01095,2.01095,280600000.0
2008-03-27 11:41:00,2.01095,2.0111,2.01095,2.011,261500000.0
2008-03-27 11:42:00,2.011,2.01105,2.0109,2.011,243300000.0
2008-03-27 11:43:00,2.011,2.01125,2.0109,2.01105,262400000.0
2008-03-27 11:44:00,2.01105,2.01125,2.01095,2.01095,247700000.0
2008-03-27 11:45:00,2.01095,2.01095,2.01065,2.0108,232700000.0
2008-03-27 11:46:00,2.0108,2.011,2.0108,2.011,290700000.0
2008-03-27 11:47:00,2.011,2.01105,2.0109,2.011,329300000.0
2008-03-27 11:48:00,2.011,2.0111,2.01095,2.0111,258700000.0
2008-03-27 11:49:00,2.0111,2.01125,2.01105,2.0112,227600000.0
2008-03-27 11:50:00,2.0112,2.0113,2.01095,2.01095,244000000.0
2008-03-27 11:51:00,2.01095,2.01095,2.0106,2.0106,389700000.0
2008-03-27 11:52:00,2.0106,2.0108,2.01055,2.01065,279600000.0
2008-03-27 11:53:00,2.01065,2.0108,2.0106,2.0108,265900000.0
2008-03-27 11:54:00,2.0108,2.0108,2.0106,2.0108,254400000.0
2008-03-27 11:55:00,2.0108,2.0111,2.0108,2.0111,324900000.0
2008-03-27 11:56:00,2.01105,2.0113,2.0108,2.01105,347700000.0
2008-03-27 11:57:00,2.01105,2.01115,2.0107,2.0107,409000000.0
2008-03-27 11:58:00,2.0107,2.01075,2.00985,2.0099,368100000.0
2008-03-27 11:59:00,2.0099,2.01005,2.009,2.0095,353100000.0
2008-03-27 12:00:00,2.0095,2.0106,2.0095,2.01035,368000000.0
2008-03-27 12:01:00,2.01035,2.0105,2.00995,2.0101,467700000.0
2008-03-27 12:02:00,2.0101,2.0102,2.00985,2.00995,271400000.0
2008-03-27 12:03:00,2.00995,2.0103,2.0098,2.0103,450400000.0
2008-03-27 12:04:00,2.0103,2.01055,2.01025,2.01055,411900000.0
2008-03-27 12:05:00,2.0105,2.01055,2.01015,2.0103,426900000.0
2008-03-27 12:06:00,2.0103,2.01065,2.0103,2.0106,423700000.0
2008-03-27 12:07:00,2.0106,2.01065,2.0105,2.0105,402000000.0
2008-03-27 12:08:00,2.0105,2.01075,2.01025,2.01075,317700000.0
2008-03-27 12:09:00,2.01075,2.01075,2.01065,2.01065,362500000.0
2008-03-27 12:10:00,2.01065,2.0109,2.01055,2.0109,389500000.0
2008-03-27 12:11:00,2.0109,2.0118,2.0109,2.0116,349700000.0
2008-03-27 12:12:00,2.0116,2.0122,2.0112,2.01215,268000000.0
2008-03-27 12:13:00,2.01215,2.01315,2.01195,2.01275,257800000.0
2008-03-27 12:14:00,2.01265,2.0129,2.01235,2.0127,260100000.0
2008-03-27 12:15:00,2.0127,2.01315,2.0127,2.0131,320200000.0
2008-03-27 12:16:00,2.0131,2.0138,2.01305,2.01375,267500000.0
2008-03-27 12:17:00,2.01375,2.01445,2.0133,2.01385,220200000.0
2008-03-27 12:18:00,2.01385,2.0144,2.01365,2.01375,486700000.0
2008-03-27 12:19:00,2.01365,2.01435,2.01355,2.01355,400600000.0
2008-03-27 12:20:00,2.01355,2.01395,2.01325,2.01375,532500000.0
2008-03-27 12:21:00,2.01375,2.01425,2.01375,2.01375,496100000.0
2008-03-27 12:22:00,2.01375,2.01405,2.01375,2.01405,478600000.0
2008-03-27 12:23:00,2.01405,2.01565,2.01405,2.0155,487300000.0
2008-03-27 12:24:00,2.01555,2.01555,2.0146,2.01475,528600000.0
2008-03-27 12:25:00,2.01475,2.01475,2.0146,2.0147,472800000.0
2008-03-27 12:26:00,2.0147,2.01505,2.01465,2.01485,526600000.0
2008-03-27 12:27:00,2.01485,2.01485,2.01465,2.01485,497200000.0
2008-03-27 12:28:00,2.01485,2.01525,2.01485,2.01515,377400000.0
2008-03-27 12:29:00,2.01515,2.01565,2.0151,2.01535,279000000.0
2008-03-27 12:30:00,2.0153,2.0153,2.0149,2.0149,437600000.0
2008-03-27 12:31:00,2.01495,2.0153,2.0149,2.01505,450900000.0
2008-03-27 12:32:00,2.015,2.01515,2.0149,2.015,418900000.0
2008-03-27 12:33:00,2.015,2.0152,2.0147,2.0152,351100000.0
2008-03-27 12:34:00,2.0152,2.01525,2.01485,2.0151,361700000.0
2008-03-27 12:35:00,2.0151,2.0154,2.01505,2.01515,439800000.0
2008-03-27 12:36:00,2.01515,2.01525,2.0149,2.0152,406000000.0
2008-03-27 12:37:00,2.0152,2.0154,2.0151,2.01535,442000000.0
2008-03-27 12:38:00,2.01535,2.01535,2.01495,2.0151,285600000.0
2008-03-27 12:39:00,2.0151,2.0153,2.015,2.0152,340600000.0
2008-03-27 12:40:00,2.0152,2.01525,2.0149,2.01525,334800000.0
2008-03-27 12:41:00,2.01525,2.0158,2.01525,2.0157,159600000.0
2008-03-27 12:42:00,2.0156,2.0156,2.01525,2.01525,500600000.0
2008-03-27 12:43:00,2.01525,2.01545,2.01505,2.0154,441600000.0
2008-03-27 12:44:00,2.0154,2.01555,2.0154,2.01555,214200000.0
2008-03-27 12:45:00,2.01555,2.01605,2.0155,2.01605,394200000.0
2008-03-27 12:46:00,2.01605,2.01745,2.01605,2.01695,581300000.0
2008-03-27 12:47:00,2.01695,2.01715,2.0168,2.01695,615200000.0
2008-03-27 12:48:00,2.017,2.01705,2.01675,2.01675,493600000.0
2008-03-27 12:49:00,2.0167,2.017,2.01665,2.01685,638200000.0
2008-03-27 12:50:00,2.01685,2.01715,2.01685,2.01715,305700000.0
2008-03-27 12:51:00,2.01715,2.01715,2.01585,2.01595,372700000.0
2008-03-27 12:52:00,2.01595,2.01665,2.01595,2.01665,405400000.0
2008-03-27 12:53:00,2.01665,2.01675,2.0166,2.01675,359200000.0
2008-03-27 12:54:00,2.01675,2.01675,2.0165,2.0167,477800000.0
2008-03-27 12:55:00,2.0167,2.0173,2.01665,2.0172,450700000.0
2008-03-27 12:56:00,2.0173,2.01735,2.01685,2.01695,308100000.0
2008-03-27 12:57:00,2.01695,2.017,2.01685,2.01695,446500000.0
2008-03-27 12:58:00,2.01695,2.01705,2.0166,2.0169,537400000.0
2008-03-27 12:59:00,2.0168,2.0168,2.0156,2.016,374800000.0
2008-03-27 13:00:00,2.016,2.01795,2.016,2.0167,301500000.0
2008-03-27 13:01:00,2.01675,2.017,2.01655,2.0166,307500000.0
2008-03-27 13:02:00,2.0166,2.01715,2.01655,2.017,282000000.0
2008-03-27 13:03:00,2.017,2.01715,2.017,2.01705,469300000.0
2008-03-27 13:04:00,2.01705,2.0171,2.01655,2.01655,364400000.0
2008-03-27 13:05:00,2.01655,2.0166,2.0165,2.01655,613500000.0
2008-03-27 13:06:00,2.01655,2.01675,2.0165,2.01665,547900000.0
2008-03-27 13:07:00,2.01665,2.01665,2.0165,2.0165,323700000.0
2008-03-27 13:08:00,2.0165,2.0166,2.01645,2.0165,156000000.0
2008-03-27 13:09:00,2.0165,2.0172,2.0165,2.0172,277500000.0
2008-03-27 13:10:00,2.0172,2.0176,2.01705,2.0171,340100000.0
2008-03-27 13:11:00,2.0171,2.0178,2.01695,2.0178,280300000.0
2008-03-27 13:12:00,2.01785,2.0179,2.01735,2.01765,409600000.0
2008-03-27 13:13:00,2.01765,2.01795,2.0176,2.01785,399200000.0
2008-03-27 13:14:00,2.01775,2.01815,2.01765,2.018,309500000.0
2008-03-27 13:15:00,2.018,2.01825,2.0179,2.01795,414500000.0
2008-03-27 13:16:00,2.01795,2.01895,2.01795,2.01885,461200000.0
2008-03-27 13:17:00,2.01885,2.01915,2.01855,2.01855,390837500.0
2008-03-27 13:18:00,2.01855,2.01905,2.01855,2.01875,536900000.0
2008-03-27 13:19:00,2.01875,2.01885,2.01855,2.01865,687800000.0
2008-03-27 13:20:00,2.01865,2.0187,2.0185,2.0185,722700000.0
2008-03-27 13:21:00,2.01855,2.01875,2.0185,2.01865,651300000.0
2008-03-27 13:22:00,2.01865,2.01915,2.01855,2.01895,915700000.0
2008-03-27 13:23:00,2.01895,2.01895,2.01855,2.01855,506700000.0
2008-03-27 13:24:00,2.01855,2.01865,2.0185,2.0186,497300000.0
2008-03-27 13:25:00,2.0186,2.01865,2.01845,2.0186,418200000.0
2008-03-27 13:26:00,2.0186,2.01865,2.01845,2.01845,611000000.0
2008-03-27 13:27:00,2.01845,2.01905,2.01845,2.01905,422000000.0
2008-03-27 13:28:00,2.01905,2.01925,2.01895,2.01915,322700000.0
2008-03-27 13:29:00,2.01915,2.01915,2.01865,2.0187,339500000.0
2008-03-27 13:30:00,2.0187,2.01875,2.01845,2.0187,450600000.0
2008-03-27 13:31:00,2.0187,2.01875,2.01855,2.01865,337200000.0
2008-03-27 13:32:00,2.01865,2.01885,2.01855,2.0188,375400000.0
2008-03-27 13:33:00,2.0188,2.01885,2.0185,2.01855,267600000.0
2008-03-27 13:34:00,2.01855,2.0186,2.01845,2.01855,423100000.0
2008-03-27 13:35:00,2.01855,2.01855,2.01795,2.01805,673200000.0
2008-03-27 13:36:00,2.01805,2.01815,2.01785,2.0179,514100000.0
2008-03-27 13:37:00,2.0179,2.01795,2.01755,2.01785,442500000.0
2008-03-27 13:38:00,2.01785,2.0182,2.0178,2.018,548900000.0
2008-03-27 13:39:00,2.01805,2.01815,2.01785,2.01795,425000000.0
2008-03-27 13:40:00,2.01795,2.01805,2.01775,2.01785,514000000.0
2008-03-27 13:41:00,2.01785,2.01795,2.0176,2.01765,522600000.0
2008-03-27 13:42:00,2.01765,2.01815,2.0176,2.018,460900000.0
2008-03-27 13:43:00,2.018,2.0182,2.018,2.0182,427053125.0
2008-03-27 13:44:00,2.0182,2.0183,2.0182,2.0182,318400000.0
2008-03-27 13:45:00,2.0182,2.0183,2.01805,2.01815,558500000.0
2008-03-27 13:46:00,2.01815,2.01835,2.01815,2.01815,440500000.0
2008-03-27 13:47:00,2.01815,2.01895,2.01815,2.0185,380300000.0
2008-03-27 13:48:00,2.0185,2.0186,2.01805,2.01815,210900000.0
2008-03-27 13:49:00,2.01815,2.01855,2.01805,2.01805,477200000.0
2008-03-27 13:50:00,2.01805,2.01815,2.01785,2.01815,441400000.0
2008-03-27 13:51:00,2.01815,2.01845,2.01795,2.0183,459800000.0
2008-03-27 13:52:00,2.01835,2.01855,2.0182,2.01825,317700000.0
2008-03-27 13:53:00,2.01825,2.01845,2.01815,2.01815,496900000.0
2008-03-27 13:54:00,2.01815,2.01815,2.0177,2.01775,477500000.0
2008-03-27 13:55:00,2.01775,2.01805,2.0177,2.0179,294900000.0
2008-03-27 13:56:00,2.0179,2.01795,2.0179,2.0179,354700000.0
2008-03-27 13:57:00,2.0179,2.0179,2.01775,2.01785,508000000.0
2008-03-27 13:58:00,2.01785,2.01815,2.0178,2.01805,451900000.0
2008-03-27 13:59:00,2.01805,2.01825,2.0178,2.01805,403800000.0
2008-03-27 14:00:00,2.0179,2.0179,2.01725,2.01725,412800000.0
2008-03-27 14:01:00,2.01725,2.0179,2.01725,2.0176,414800000.0
2008-03-27 14:02:00,2.0176,2.01765,2.01735,2.01745,385400000.0
2008-03-27 14:03:00,2.01745,2.0176,2.0173,2.01735,460600000.0
2008-03-27 14:04:00,2.01735,2.01735,2.01645,2.0165,585300000.0
2008-03-27 14:05:00,2.0165,2.0165,2.01625,2.01645,209600000.0
2008-03-27 14:06:00,2.01645,2.01665,2.01645,2.0166,170300000.0
2008-03-27 14:07:00,2.0166,2.01665,2.01655,2.01655,198200000.0
2008-03-27 14:08:00,2.01655,2.01665,2.0165,2.0166,213400000.0
2008-03-27 14:09:00,2.0166,2.01685,2.0166,2.0167,368000000.0
2008-03-27 14:10:00,2.0167,2.01675,2.01665,2.01675,182100000.0
2008-03-27 14:11:00,2.01675,2.01705,2.01675,2.01705,337100000.0
2008-03-27 14:12:00,2.01705,2.01745,2.01705,2.01745,556700000.0
2008-03-27 14:13:00,2.01745,2.01745,2.01725,2.01725,239900000.0
2008-03-27 14:14:00,2.01725,2.01735,2.0168,2.0171,304900000.0
2008-03-27 14:15:00,2.01725,2.01735,2.0171,2.01715,334500000.0
2008-03-27 14:16:00,2.01715,2.01745,2.0171,2.01735,351400000.0
2008-03-27 14:17:00,2.01725,2.01745,2.01715,2.0173,247400000.0
2008-03-27 14:18:00,2.0173,2.01745,2.01715,2.01725,254500000.0
2008-03-27 14:19:00,2.01725,2.01765,2.01725,2.0173,271000000.0
2008-03-27 14:20:00,2.0173,2.01755,2.0173,2.01745,215500000.0
2008-03-27 14:21:00,2.01745,2.0175,2.01735,2.01745,173400000.0
2008-03-27 14:22:00,2.01745,2.0175,2.01715,2.0172,228400000.0
2008-03-27 14:23:00,2.0172,2.0181,2.01715,2.01805,327000000.0
2008-03-27 14:24:00,2.01805,2.01815,2.01795,2.01795,262000000.0
2008-03-27 14:25:00,2.01795,2.0183,2.01795,2.0183,257800000.0
2008-03-27 14:26:00,2.0183,2.01875,2.0183,2.01855,412800000.0
2008-03-27 14:27:00,2.01855,2.01865,2.01815,2.01825,320400000.0
2008-03-27 14:28:00,2.01825,2.01855,2.0182,2.01845,448600000.0
2008-03-27 14:29:00,2.0185,2.01885,2.0179,2.0179,423000000.0
2008-03-27 14:30:00,2.0179,2.0179,2.01715,2.01715,447900000.0
2008-03-27 14:31:00,2.0172,2.01735,2.0155,2.01615,185000000.0
2008-03-27 14:32:00,2.01615,2.0163,2.0155,2.0157,240600000.0
2008-03-27 14:33:00,2.0157,2.01575,2.0151,2.0156,317900000.0
2008-03-27 14:34:00,2.0156,2.01625,2.0155,2.01625,351300000.0
2008-03-27 14:35:00,2.01625,2.0165,2.0158,2.01585,331900000.0
2008-03-27 14:36:00,2.01585,2.0162,2.0158,2.0162,331000000.0
2008-03-27 14:37:00,2.0162,2.0162,2.0158,2.01595,214400000.0
2008-03-27 14:38:00,2.01595,2.0161,2.01545,2.0156,205100000.0
2008-03-27 14:39:00,2.01555,2.01555,2.01495,2.0151,313000000.0
2008-03-27 14:40:00,2.01515,2.01535,2.01475,2.0151,258860000.0
2008-03-27 14:41:00,2.0151,2.01535,2.0151,2.0153,357900000.0
2008-03-27 14:42:00,2.0153,2.0154,2.01525,2.01535,300100000.0
2008-03-27 14:43:00,2.01535,2.0157,2.01475,2.01505,352700000.0
2008-03-27 14:44:00,2.01505,2.01515,2.01465,2.01465,287400000.0
2008-03-27 14:45:00,2.01465,2.01515,2.01465,2.0151,375900000.0
2008-03-27 14:46:00,2.0151,2.01525,2.0148,2.01495,367100000.0
2008-03-27 14:47:00,2.015,2.01525,2.0148,2.01485,376687500.0
2008-03-27 14:48:00,2.01485,2.01495,2.0148,2.0148,395900000.0
2008-03-27 14:49:00,2.0148,2.0149,2.01385,2.01385,217450000.0
2008-03-27 14:50:00,2.01385,2.01385,2.01335,2.0135,559100000.0
2008-03-27 14:51:00,2.01355,2.0137,2.0133,2.01355,399900000.0
2008-03-27 14:52:00,2.01355,2.01395,2.01355,2.0137,283800000.0
2008-03-27 14:53:00,2.01375,2.0143,2.01375,2.0143,481600000.0
2008-03-27 14:54:00,2.0143,2.01465,2.01395,2.01395,413800000.0
2008-03-27 14:55:00,2.01395,2.0146,2.01395,2.01455,460800000.0
2008-03-27 14:56:00,2.01455,2.01485,2.0141,2.01435,518400000.0
2008-03-27 14:57:00,2.01435,2.01465,2.0139,2.0141,713100000.0
2008-03-27 14:58:00,2.01415,2.01485,2.01405,2.01475,382800000.0
2008-03-27 14:59:00,2.01475,2.01475,2.01425,2.0144,380600000.0
2008-03-27 15:00:00,2.0144,2.01485,2.01425,2.01425,482800000.0
2008-03-27 15:01:00,2.01425,2.01465,2.01425,2.01455,420300000.0
2008-03-27 15:02:00,2.01455,2.01485,2.01455,2.01475,540000000.0
2008-03-27 15:03:00,2.01475,2.01525,2.01475,2.0152,500700000.0
2008-03-27 15:04:00,2.0152,2.0158,2.01515,2.0158,414400000.0
2008-03-27 15:05:00,2.0158,2.01665,2.0157,2.01615,497800000.0
2008-03-27 15:06:00,2.01615,2.0164,2.016,2.016,550100000.0
2008-03-27 15:07:00,2.016,2.016,2.0157,2.01575,392400000.0
2008-03-27 15:08:00,2.01575,2.0158,2.01565,2.01565,426100000.0
2008-03-27 15:09:00,2.01565,2.01585,2.01555,2.01575,413800000.0
2008-03-27 15:10:00,2.01575,2.01585,2.01565,2.0157,630900000.0
2008-03-27 15:11:00,2.0157,2.0158,2.0156,2.01575,443200000.0
2008-03-27 15:12:00,2.01575,2.01695,2.01575,2.0169,402700000.0
2008-03-27 15:13:00,2.0169,2.01695,2.0156,2.0161,386000000.0
2008-03-27 15:14:00,2.01615,2.01635,2.01585,2.01635,460800000.0
2008-03-27 15:15:00,2.01635,2.0164,2.01565,2.01565,393600000.0
2008-03-27 15:16:00,2.01565,2.01575,2.0152,2.01525,389700000.0
2008-03-27 15:17:00,2.0153,2.01575,2.01525,2.0154,425800000.0
2008-03-27 15:18:00,2.01545,2.0167,2.01545,2.0163,304700000.0
2008-03-27 15:19:00,2.01625,2.01625,2.01535,2.016,384800000.0
2008-03-27 15:20:00,2.016,2.01635,2.0157,2.0157,267100000.0
2008-03-27 15:21:00,2.01565,2.016,2.01555,2.01575,448600000.0
2008-03-27 15:22:00,2.01575,2.0158,2.0154,2.0155,410700000.0
2008-03-27 15:23:00,2.0155,2.01565,2.0153,2.0154,360700000.0
2008-03-27 15:24:00,2.0154,2.0162,2.0152,2.0162,355400000.0
2008-03-27 15:25:00,2.01625,2.01695,2.01615,2.0167,255100000.0
2008-03-27 15:26:00,2.0167,2.01835,2.01665,2.018,344000000.0
2008-03-27 15:27:00,2.018,2.01865,2.0179,2.01865,211600000.0
2008-03-27 15:28:00,2.01865,2.01865,2.01785,2.0179,229900000.0
2008-03-27 15:29:00,2.0179,2.0189,2.01775,2.01865,355500000.0
2008-03-27 15:30:00,2.01865,2.01875,2.01765,2.0177,402100000.0
2008-03-27 15:31:00,2.0177,2.01785,2.01665,2.0169,351500000.0
2008-03-27 15:32:00,2.0169,2.01715,2.0167,2.01675,426000000.0
2008-03-27 15:33:00,2.01675,2.01675,2.0162,2.01655,442000000.0
2008-03-27 15:34:00,2.01655,2.01665,2.01605,2.0165,366900000.0
2008-03-27 15:35:00,2.0165,2.01705,2.0165,2.01655,541100000.0
2008-03-27 15:36:00,2.01655,2.0166,2.01605,2.0162,423800000.0
2008-03-27 15:37:00,2.0162,2.0165,2.0162,2.01645,343300000.0
2008-03-27 15:38:00,2.01645,2.0168,2.0163,2.0164,367000000.0
2008-03-27 15:39:00,2.0164,2.01655,2.0164,2.0165,383800000.0
2008-03-27 15:40:00,2.0165,2.0168,2.01645,2.01655,397700000.0
2008-03-27 15:41:00,2.0166,2.01675,2.0161,2.0161,278000000.0
2008-03-27 15:42:00,2.0161,2.0166,2.0161,2.01655,165200000.0
2008-03-27 15:43:00,2.01655,2.0167,2.01645,2.0166,115800000.0
2008-03-27 15:44:00,2.0166,2.0166,2.01645,2.01645,182500000.0
2008-03-27 15:45:00,2.01645,2.01665,2.0164,2.01645,334300000.0
2008-03-27 15:46:00,2.01645,2.0167,2.01605,2.0166,407300000.0
2008-03-27 15:47:00,2.0166,2.0167,2.0164,2.0166,267300000.0
2008-03-27 15:48:00,2.0166,2.0166,2.01595,2.016,440100000.0
2008-03-27 15:49:00,2.016,2.016,2.01525,2.0159,380900000.0
2008-03-27 15:50:00,2.0159,2.01615,2.01565,2.01615,210687500.0
2008-03-27 15:51:00,2.01615,2.01615,2.01505,2.01545,346550000.0
2008-03-27 15:52:00,2.01555,2.01665,2.01555,2.01645,340400000.0
2008-03-27 15:53:00,2.0165,2.0168,2.01625,2.0168,325600000.0
2008-03-27 15:54:00,2.0168,2.0169,2.0165,2.0165,364700000.0
2008-03-27 15:55:00,2.0165,2.0165,2.0162,2.0162,271500000.0
2008-03-27 15:56:00,2.0162,2.0162,2.01545,2.01545,504100000.0
2008-03-27 15:57:00,2.0154,2.01545,2.01505,2.01545,382900000.0
2008-03-27 15:58:00,2.01545,2.0157,2.0154,2.0157,271300000.0
2008-03-27 15:59:00,2.0157,2.016,2.01555,2.01575,517400000.0
2008-03-27 16:00:00,2.01575,2.0163,2.01575,2.0161,354500000.0
2008-03-27 16:01:00,2.0161,2.0162,2.01575,2.01595,477000000.0
2008-03-27 16:02:00,2.01595,2.0163,2.01585,2.01625,393600000.0
2008-03-27 16:03:00,2.0163,2.0163,2.0153,2.01545,341400000.0
2008-03-27 16:04:00,2.01545,2.0156,2.01535,2.0154,494800000.0
2008-03-27 16:05:00,2.0154,2.01555,2.0151,2.0151,330100000.0
2008-03-27 16:06:00,2.0151,2.0154,2.01505,2.01515,359200000.0
2008-03-27 16:07:00,2.01515,2.01515,2.0147,2.0147,406300000.0
2008-03-27 16:08:00,2.0147,2.01485,2.0139,2.01405,460000000.0
2008-03-27 16:09:00,2.0141,2.01425,2.0135,2.014,263200000.0
2008-03-27 16:10:00,2.014,2.01425,2.01385,2.0139,221100000.0
2008-03-27 16:11:00,2.0139,2.01405,2.01375,2.01385,215100000.0
2008-03-27 16:12:00,2.01385,2.0143,2.0138,2.01425,406900000.0
2008-03-27 16:13:00,2.01425,2.01435,2.01415,2.01425,475400000.0
2008-03-27 16:14:00,2.01425,2.01455,2.0142,2.0145,348100000.0
2008-03-27 16:15:00,2.0145,2.01455,2.0139,2.01405,386100000.0
2008-03-27 16:16:00,2.01405,2.01415,2.01375,2.01395,354000000.0
2008-03-27 16:17:00,2.01395,2.0145,2.01395,2.0145,423600000.0
2008-03-27 16:18:00,2.0145,2.01475,2.01425,2.0143,404400000.0
2008-03-27 16:19:00,2.0143,2.0143,2.0141,2.0141,341500000.0
2008-03-27 16:20:00,2.0141,2.0145,2.0141,2.01445,393700000.0
2008-03-27 16:21:00,2.01445,2.0147,2.01445,2.0146,460500000.0
2008-03-27 16:22:00,2.0146,2.01475,2.0146,2.0147,378200000.0
2008-03-27 16:23:00,2.0147,2.01485,2.0146,2.0148,485100000.0
2008-03-27 16:24:00,2.0148,2.01505,2.01475,2.01485,429900000.0
2008-03-27 16:25:00,2.01485,2.0149,2.01425,2.0143,355000000.0
2008-03-27 16:26:00,2.0143,2.01495,2.0143,2.01495,404000000.0
2008-03-27 16:27:00,2.01495,2.01495,2.01435,2.0144,518800000.0
2008-03-27 16:28:00,2.01435,2.01435,2.0138,2.01435,401500000.0
2008-03-27 16:29:00,2.01435,2.01435,2.0135,2.01365,459300000.0
2008-03-27 16:30:00,2.01365,2.01445,2.01365,2.01445,449100000.0
2008-03-27 16:31:00,2.0145,2.01485,2.01425,2.0146,436800000.0
2008-03-27 16:32:00,2.0146,2.0149,2.0146,2.0148,299500000.0
2008-03-27 16:33:00,2.0148,2.01485,2.01355,2.01365,428600000.0
2008-03-27 16:34:00,2.01365,2.01365,2.0125,2.01275,380200000.0
2008-03-27 16:35:00,2.01275,2.0132,2.01245,2.01245,226000000.0
2008-03-27 16:36:00,2.01245,2.01245,2.01115,2.01185,224400000.0
2008-03-27 16:37:00,2.01185,2.01215,2.0118,2.012,234700000.0
2008-03-27 16:38:00,2.012,2.0121,2.0112,2.0118,218800000.0
2008-03-27 16:39:00,2.0118,2.0123,2.0117,2.01215,263200000.0
2008-03-27 16:40:00,2.0121,2.0124,2.0121,2.01225,380500000.0
2008-03-27 16:41:00,2.01225,2.01225,2.01195,2.01205,480900000.0
2008-03-27 16:42:00,2.01205,2.01245,2.012,2.01245,334400000.0
2008-03-27 16:43:00,2.01245,2.0128,2.0123,2.01245,330100000.0
2008-03-27 16:44:00,2.01245,2.01245,2.012,2.012,134600000.0
2008-03-27 16:45:00,2.01175,2.01175,2.0112,2.01135,355800000.0
2008-03-27 16:46:00,2.01135,2.01155,2.01065,2.01065,451000000.0
2008-03-27 16:47:00,2.01065,2.01085,2.0105,2.0107,345900000.0
2008-03-27 16:48:00,2.0107,2.01075,2.0106,2.0106,421800000.0
2008-03-27 16:49:00,2.0106,2.0106,2.01045,2.0105,371700000.0
2008-03-27 16:50:00,2.0105,2.01055,2.00975,2.0099,424800000.0
2008-03-27 16:51:00,2.0099,2.01025,2.0097,2.0101,325300000.0
2008-03-27 16:52:00,2.0101,2.01035,2.01,2.0102,275200000.0
2008-03-27 16:53:00,2.0102,2.0103,2.01,2.01005,326600000.0
2008-03-27 16:54:00,2.01005,2.01045,2.01005,2.0102,432200000.0
2008-03-27 16:55:00,2.0102,2.0105,2.01005,2.01045,352300000.0
2008-03-27 16:56:00,2.01045,2.0108,2.0104,2.0108,430800000.0
2008-03-27 16:57:00,2.0108,2.01105,2.01065,2.0108,292400000.0
2008-03-27 16:58:00,2.0108,2.0109,2.01075,2.01075,356100000.0
2008-03-27 16:59:00,2.01075,2.01125,2.0107,2.01105,379000000.0
2008-03-27 17:00:00,2.01105,2.01105,2.0106,2.0108,388600000.0
2008-03-27 17:01:00,2.0108,2.0114,2.0108,2.0114,398700000.0
2008-03-27 17:02:00,2.0114,2.0115,2.01075,2.01105,389500000.0
2008-03-27 17:03:00,2.01095,2.01125,2.0109,2.011,406500000.0
2008-03-27 17:04:00,2.011,2.01135,2.011,2.0112,413900000.0
2008-03-27 17:05:00,2.0112,2.0113,2.01105,2.01125,433300000.0
2008-03-27 17:06:00,2.01125,2.01125,2.0107,2.0111,421200000.0
2008-03-27 17:07:00,2.0111,2.0111,2.0109,2.011,415500000.0
2008-03-27 17:08:00,2.011,2.011,2.0107,2.0108,364100000.0
2008-03-27 17:09:00,2.0108,2.01105,2.0108,2.011,476200000.0
2008-03-27 17:10:00,2.011,2.01115,2.011,2.011,389700000.0
2008-03-27 17:11:00,2.011,2.011,2.0109,2.01095,506200000.0
2008-03-27 17:12:00,2.01095,2.0112,2.0109,2.011,519300000.0
2008-03-27 17:13:00,2.011,2.0117,2.011,2.01145,347400000.0
2008-03-27 17:14:00,2.01145,2.0122,2.0114,2.01205,442300000.0
2008-03-27 17:15:00,2.01205,2.0128,2.01195,2.01275,395600000.0
2008-03-27 17:16:00,2.01275,2.01275,2.0124,2.01265,387400000.0
2008-03-27 17:17:00,2.01265,2.01275,2.0121,2.0121,453300000.0
2008-03-27 17:18:00,2.0121,2.0121,2.0114,2.0114,391800000.0
2008-03-27 17:19:00,2.01145,2.01145,2.01125,2.01135,370600000.0
2008-03-27 17:20:00,2.01135,2.01135,2.0105,2.0105,414700000.0
2008-03-27 17:21:00,2.0105,2.0108,2.0105,2.0106,347400000.0
2008-03-27 17:22:00,2.0106,2.0109,2.01055,2.0107,162100000.0
2008-03-27 17:23:00,2.0107,2.01135,2.0107,2.01085,329900000.0
2008-03-27 17:24:00,2.01085,2.011,2.01055,2.011,345000000.0
2008-03-27 17:25:00,2.011,2.01135,2.01085,2.0111,359100000.0
2008-03-27 17:26:00,2.0111,2.0115,2.011,2.0115,288700000.0
2008-03-27 17:27:00,2.01145,2.0116,2.01065,2.01065,366000000.0
2008-03-27 17:28:00,2.0106,2.0108,2.01045,2.01065,547900000.0
2008-03-27 17:29:00,2.01065,2.0108,2.01065,2.0108,527300000.0
2008-03-27 17:30:00,2.01075,2.01075,2.01015,2.0102,401800000.0
2008-03-27 17:31:00,2.0102,2.01045,2.0094,2.00955,376100000.0
2008-03-27 17:32:00,2.00955,2.0097,2.00925,2.0096,420400000.0
2008-03-27 17:33:00,2.0096,2.01015,2.0096,2.0098,286400000.0
2008-03-27 17:34:00,2.0098,2.00995,2.0098,2.00985,338700000.0
2008-03-27 17:35:00,2.00985,2.00985,2.0092,2.0093,411800000.0
2008-03-27 17:36:00,2.0093,2.0095,2.0092,2.00935,375100000.0
2008-03-27 17:37:00,2.00935,2.0098,2.0093,2.00935,391400000.0
2008-03-27 17:38:00,2.00935,2.0096,2.0092,2.00925,372000000.0
2008-03-27 17:39:00,2.00935,2.0094,2.0092,2.0093,325100000.0
2008-03-27 17:40:00,2.0093,2.0094,2.00915,2.0092,372200000.0
2008-03-27 17:41:00,2.0092,2.0092,2.0082,2.0082,289600000.0
2008-03-27 17:42:00,2.0082,2.0086,2.0081,2.0086,234200000.0
2008-03-27 17:43:00,2.0086,2.0087,2.008,2.00815,366500000.0
2008-03-27 17:44:00,2.00815,2.01,2.00815,2.00975,217100000.0
2008-03-27 17:45:00,2.00975,2.01,2.0097,2.0097,314800000.0
2008-03-27 17:46:00,2.0097,2.0097,2.00945,2.0095,218700000.0
2008-03-27 17:47:00,2.0095,2.00965,2.00945,2.00945,453700000.0
2008-03-27 17:48:00,2.00945,2.00955,2.00935,2.00935,315600000.0
2008-03-27 17:49:00,2.00935,2.00955,2.0093,2.0095,263600000.0
2008-03-27 17:50:00,2.0095,2.00995,2.00935,2.0098,353300000.0
2008-03-27 17:51:00,2.0097,2.0097,2.0092,2.0093,411200000.0
2008-03-27 17:52:00,2.0093,2.00945,2.009,2.009,447600000.0
2008-03-27 17:53:00,2.009,2.0091,2.00865,2.00875,499000000.0
2008-03-27 17:54:00,2.00875,2.00895,2.0087,2.00895,334300000.0
2008-03-27 17:55:00,2.00895,2.00895,2.0085,2.0086,333600000.0
2008-03-27 17:56:00,2.0086,2.0087,2.00845,2.00845,251700000.0
2008-03-27 17:57:00,2.00845,2.009,2.008,2.009,269600000.0
2008-03-27 17:58:00,2.009,2.0103,2.009,2.00965,367500000.0
2008-03-27 17:59:00,2.00965,2.00975,2.009,2.00955,364700000.0
2008-03-27 18:00:00,2.00955,2.0098,2.0092,2.00945,336500000.0
2008-03-27 18:01:00,2.00945,2.00955,2.0092,2.0095,340400000.0
2008-03-27 18:02:00,2.0095,2.0097,2.0094,2.00955,314500000.0
2008-03-27 18:03:00,2.00955,2.0097,2.0094,2.0094,429200000.0
2008-03-27 18:04:00,2.0094,2.00945,2.0091,2.0091,277300000.0
2008-03-27 18:05:00,2.0091,2.0091,2.0084,2.00845,258600000.0
2008-03-27 18:06:00,2.00845,2.00915,2.00845,2.00885,410100000.0
2008-03-27 18:07:00,2.00885,2.00905,2.00875,2.009,367900000.0
2008-03-27 18:08:00,2.009,2.00905,2.0087,2.0088,378100000.0
2008-03-27 18:09:00,2.0088,2.00895,2.0087,2.0089,328800000.0
2008-03-27 18:10:00,2.0089,2.00895,2.00845,2.0085,221100000.0
2008-03-27 18:11:00,2.0085,2.0088,2.0084,2.00875,197400000.0
2008-03-27 18:12:00,2.00875,2.00875,2.0084,2.0084,211800000.0
2008-03-27 18:13:00,2.0084,2.00855,2.0083,2.0084,203900000.0
2008-03-27 18:14:00,2.0084,2.0086,2.0081,2.0082,274000000.0
2008-03-27 18:15:00,2.0083,2.00855,2.0081,2.00815,277900000.0
2008-03-27 18:16:00,2.00815,2.00835,2.008,2.00825,250600000.0
2008-03-27 18:17:00,2.00825,2.00855,2.00805,2.00835,363300000.0
2008-03-27 18:18:00,2.00835,2.0086,2.00805,2.00825,441700000.0
2008-03-27 18:19:00,2.00825,2.00825,2.0076,2.0077,400400000.0
2008-03-27 18:20:00,2.00765,2.008,2.0076,2.008,409800000.0
2008-03-27 18:21:00,2.008,2.0082,2.0072,2.00745,285200000.0
2008-03-27 18:22:00,2.0076,2.00785,2.0076,2.0077,401700000.0
2008-03-27 18:23:00,2.0077,2.0077,2.007,2.007,557600000.0
2008-03-27 18:24:00,2.007,2.00705,2.0057,2.00645,444300000.0
2008-03-27 18:25:00,2.0065,2.0067,2.0063,2.0063,310300000.0
2008-03-27 18:26:00,2.0063,2.00645,2.0062,2.0063,416000000.0
2008-03-27 18:27:00,2.0063,2.0063,2.0057,2.00575,408400000.0
2008-03-27 18:28:00,2.00575,2.0063,2.00575,2.0062,357800000.0
2008-03-27 18:29:00,2.0062,2.0064,2.0059,2.00595,300700000.0
2008-03-27 18:30:00,2.00595,2.00615,2.00575,2.00595,294900000.0
2008-03-27 18:31:00,2.00595,2.0063,2.0058,2.0062,266900000.0
2008-03-27 18:32:00,2.0062,2.007,2.0062,2.0068,277300000.0
2008-03-27 18:33:00,2.0068,2.0071,2.0067,2.00685,318500000.0
2008-03-27 18:34:00,2.00685,2.00685,2.00625,2.0065,317500000.0
2008-03-27 18:35:00,2.0065,2.0065,2.00645,2.00645,340600000.0
2008-03-27 18:36:00,2.00645,2.0067,2.00645,2.0067,306600000.0
2008-03-27 18:37:00,2.0067,2.0073,2.0067,2.0073,314600000.0
2008-03-27 18:38:00,2.00725,2.0073,2.00705,2.00725,293000000.0
2008-03-27 18:39:00,2.00725,2.0075,2.0071,2.00715,361900000.0
2008-03-27 18:40:00,2.00715,2.00715,2.0067,2.0069,354500000.0
2008-03-27 18:41:00,2.0069,2.0069,2.0066,2.00665,396700000.0
2008-03-27 18:42:00,2.0066,2.0068,2.00635,2.00635,288300000.0
2008-03-27 18:43:00,2.00635,2.0065,2.00635,2.0064,356600000.0
2008-03-27 18:44:00,2.0064,2.0065,2.00605,2.00635,265000000.0
2008-03-27 18:45:00,2.0064,2.0066,2.0064,2.0065,348500000.0
2008-03-27 18:46:00,2.0065,2.0066,2.0064,2.00655,372800000.0
2008-03-27 18:47:00,2.00655,2.0066,2.00645,2.0065,188900000.0
2008-03-27 18:48:00,2.0065,2.0066,2.0065,2.0065,357600000.0
2008-03-27 18:49:00,2.00645,2.0066,2.00625,2.0064,285900000.0
2008-03-27 18:50:00,2.0064,2.00655,2.006,2.0063,318300000.0
2008-03-27 18:51:00,2.0063,2.0064,2.006,2.006,336000000.0
2008-03-27 18:52:00,2.006,2.0064,2.0059,2.00635,235700000.0
2008-03-27 18:53:00,2.0064,2.0066,2.00635,2.00655,348900000.0
2008-03-27 18:54:00,2.0066,2.00675,2.0064,2.0066,618200000.0
2008-03-27 18:55:00,2.0066,2.0067,2.00635,2.0067,239700000.0
2008-03-27 18:56:00,2.0067,2.00675,2.00645,2.00655,283100000.0
2008-03-27 18:57:00,2.00655,2.0066,2.0063,2.00635,276200000.0
2008-03-27 18:58:00,2.00635,2.0064,2.00605,2.0061,374500000.0
2008-03-27 18:59:00,2.0061,2.00615,2.00575,2.0059,567100000.0
2008-03-27 19:00:00,2.0059,2.0062,2.00585,2.0062,439000000.0
2008-03-27 19:01:00,2.0062,2.00625,2.00615,2.0062,261000000.0
2008-03-27 19:02:00,2.0062,2.00625,2.0061,2.00615,324500000.0
2008-03-27 19:03:00,2.00615,2.0062,2.0061,2.0062,272300000.0
2008-03-27 19:04:00,2.0062,2.0062,2.0059,2.006,321000000.0
2008-03-27 19:05:00,2.006,2.006,2.00585,2.0059,314000000.0
2008-03-27 19:06:00,2.0059,2.00605,2.0059,2.006,249100000.0
2008-03-27 19:07:00,2.006,2.0061,2.0059,2.006,197000000.0
2008-03-27 19:08:00,2.006,2.0062,2.0059,2.0062,199800000.0
2008-03-27 19:09:00,2.0062,2.0064,2.0062,2.0064,358800000.0
2008-03-27 19:10:00,2.0064,2.0064,2.00605,2.00625,363000000.0
2008-03-27 19:11:00,2.0061,2.0067,2.0061,2.00655,679800000.0
2008-03-27 19:12:00,2.00655,2.0066,2.00605,2.00615,521300000.0
2008-03-27 19:13:00,2.00615,2.00645,2.00605,2.00615,863800000.0
2008-03-27 19:14:00,2.00615,2.0069,2.00615,2.00665,412400000.0
2008-03-27 19:15:00,2.00665,2.00725,2.00665,2.00705,451200000.0
2008-03-27 19:16:00,2.00705,2.0072,2.00625,2.00625,342600000.0
2008-03-27 19:17:00,2.00625,2.00665,2.00625,2.00645,352000000.0
2008-03-27 19:18:00,2.00645,2.0065,2.0063,2.0065,435200000.0
2008-03-27 19:19:00,2.0065,2.00665,2.00635,2.00635,440800000.0
2008-03-27 19:20:00,2.00635,2.0065,2.0063,2.0063,246000000.0
2008-03-27 19:21:00,2.0063,2.0063,2.0059,2.00595,249700000.0
2008-03-27 19:22:00,2.0059,2.0059,2.0057,2.0057,183200000.0
2008-03-27 19:23:00,2.0057,2.0057,2.0052,2.0052,298100000.0
2008-03-27 19:24:00,2.0052,2.0053,2.00495,2.0051,296100000.0
2008-03-27 19:25:00,2.0051,2.0056,2.0051,2.00525,719300000.0
2008-03-27 19:26:00,2.00525,2.0054,2.00515,2.0053,821000000.0
2008-03-27 19:27:00,2.0053,2.0054,2.00515,2.0053,631800000.0
2008-03-27 19:28:00,2.0053,2.0055,2.00525,2.0053,927400000.0
2008-03-27 19:29:00,2.0053,2.00545,2.0053,2.00545,1018200000.0
2008-03-27 19:30:00,2.00545,2.0061,2.0054,2.0056,275400000.0
2008-03-27 19:31:00,2.0056,2.0058,2.0047,2.00475,450800000.0
2008-03-27 19:32:00,2.00475,2.00505,2.0047,2.00495,839200000.0
2008-03-27 19:33:00,2.00495,2.0055,2.00495,2.0054,420800000.0
2008-03-27 19:34:00,2.0054,2.00555,2.00535,2.0055,183200000.0
2008-03-27 19:35:00,2.0055,2.0057,2.00545,2.00545,381000000.0
2008-03-27 19:36:00,2.00545,2.0058,2.00545,2.00565,380500000.0
2008-03-27 19:37:00,2.00565,2.0062,2.00565,2.0062,261400000.0
2008-03-27 19:38:00,2.0062,2.0062,2.0061,2.0061,256700000.0
2008-03-27 19:39:00,2.0061,2.00675,2.0061,2.0066,220800000.0
2008-03-27 19:40:00,2.0066,2.00685,2.00635,2.0066,281600000.0
2008-03-27 19:41:00,2.0066,2.0068,2.00655,2.0068,203000000.0
2008-03-27 19:42:00,2.0068,2.0072,2.0067,2.00715,190600000.0
2008-03-27 19:43:00,2.0072,2.0073,2.0071,2.0072,217700000.0
2008-03-27 19:44:00,2.0072,2.0072,2.007,2.0071,191700000.0
2008-03-27 19:45:00,2.0071,2.0073,2.0071,2.00725,229600000.0
2008-03-27 19:46:00,2.00725,2.0073,2.00715,2.00725,284100000.0
2008-03-27 19:47:00,2.00725,2.0073,2.00715,2.0073,183000000.0
2008-03-27 19:48:00,2.0073,2.0073,2.00715,2.0073,247800000.0
2008-03-27 19:49:00,2.0073,2.0074,2.0073,2.0073,188000000.0
2008-03-27 19:50:00,2.0073,2.0073,2.0072,2.0073,267800000.0
2008-03-27 19:51:00,2.0073,2.0075,2.0073,2.0075,174400000.0
2008-03-27 19:52:00,2.0075,2.0075,2.00725,2.00725,213700000.0
2008-03-27 19:53:00,2.00725,2.0073,2.00715,2.0072,204400000.0
2008-03-27 19:54:00,2.0072,2.0072,2.0071,2.0072,164300000.0
2008-03-27 19:55:00,2.0072,2.0072,2.0071,2.0071,157600000.0
2008-03-27 19:56:00,2.0071,2.0071,2.0069,2.00705,270400000.0
2008-03-27 19:57:00,2.00705,2.00725,2.007,2.0072,236800000.0
2008-03-27 19:58:00,2.0072,2.0072,2.00685,2.00685,229800000.0
2008-03-27 19:59:00,2.00685,2.00685,2.0064,2.0065,392600000.0
2008-03-27 20:00:00,2.0065,2.0065,2.0064,2.0064,293600000.0
2008-03-27 20:01:00,2.00645,2.00645,2.0063,2.0063,332900000.0
2008-03-27 20:02:00,2.0063,2.0064,2.0063,2.0064,349000000.0
2008-03-27 20:03:00,2.0064,2.0065,2.0064,2.00645,380800000.0
2008-03-27 20:04:00,2.00645,2.0067,2.0064,2.0064,235900000.0
2008-03-27 20:05:00,2.0064,2.00675,2.0064,2.00665,188400000.0
2008-03-27 20:06:00,2.00665,2.00665,2.00645,2.00655,200600000.0
2008-03-27 20:07:00,2.00655,2.0067,2.0065,2.0065,247400000.0
2008-03-27 20:08:00,2.0065,2.00665,2.00645,2.0065,262000000.0
2008-03-27 20:09:00,2.0065,2.0066,2.0065,2.0066,192400000.0
2008-03-27 20:10:00,2.0066,2.0067,2.0065,2.0067,204500000.0
2008-03-27 20:11:00,2.0067,2.00685,2.0066,2.00675,176400000.0
2008-03-27 20:12:00,2.00675,2.0068,2.0066,2.00665,263000000.0
2008-03-27 20:13:00,2.00665,2.0067,2.00665,2.00665,153600000.0
2008-03-27 20:14:00,2.00665,2.00665,2.0065,2.00655,170400000.0
2008-03-27 20:15:00,2.00655,2.00675,2.0065,2.00665,157400000.0
2008-03-27 20:16:00,2.00665,2.0067,2.00665,2.00665,143200000.0
2008-03-27 20:17:00,2.00665,2.0067,2.0066,2.0066,153600000.0
2008-03-27 20:18:00,2.0066,2.0066,2.00615,2.00625,236400000.0
2008-03-27 20:19:00,2.00625,2.00645,2.00605,2.0063,207100000.0
2008-03-27 20:20:00,2.0063,2.0063,2.00585,2.00595,361800000.0
2008-03-27 20:21:00,2.0059,2.00615,2.0059,2.00595,322400000.0
2008-03-27 20:22:00,2.00595,2.00605,2.00575,2.0058,340000000.0
2008-03-27 20:23:00,2.0058,2.0058,2.0051,2.0054,276500000.0
2008-03-27 20:24:00,2.0054,2.0054,2.0051,2.0051,220900000.0
2008-03-27 20:25:00,2.0051,2.00515,2.00475,2.00485,237400000.0
2008-03-27 20:26:00,2.00485,2.0049,2.0046,2.0049,220400000.0
2008-03-27 20:27:00,2.00485,2.005,2.0047,2.00475,289100000.0
2008-03-27 20:28:00,2.00475,2.005,2.00435,2.00495,250300000.0
2008-03-27 20:29:00,2.00495,2.005,2.0046,2.0049,282800000.0
2008-03-27 20:30:00,2.0049,2.0049,2.00465,2.00465,205500000.0
2008-03-27 20:31:00,2.00465,2.00485,2.0046,2.00465,203700000.0
2008-03-27 20:32:00,2.00465,2.0047,2.00465,2.0047,178600000.0
2008-03-27 20:33:00,2.0047,2.00475,2.0047,2.0047,254200000.0
2008-03-27 20:34:00,2.0047,2.00505,2.00465,2.0049,208200000.0
2008-03-27 20:35:00,2.0049,2.0049,2.0046,2.00485,246700000.0
2008-03-27 20:36:00,2.00485,2.0049,2.00435,2.00435,322900000.0
2008-03-27 20:37:00,2.00435,2.00435,2.0036,2.00375,304200000.0
2008-03-27 20:38:00,2.0037,2.0042,2.00365,2.00385,369600000.0
2008-03-27 20:39:00,2.00385,2.00395,2.0034,2.0036,363000000.0
2008-03-27 20:40:00,2.0036,2.0036,2.00305,2.00305,179550000.0
2008-03-27 20:41:00,2.00305,2.0032,2.00275,2.00285,172500000.0
2008-03-27 20:42:00,2.00285,2.0031,2.0028,2.0031,298800000.0
2008-03-27 20:43:00,2.0031,2.00335,2.003,2.00305,256200000.0
2008-03-27 20:44:00,2.00305,2.0033,2.00305,2.00325,291200000.0
2008-03-27 20:45:00,2.0032,2.00325,2.00305,2.0031,290100000.0
2008-03-27 20:46:00,2.0031,2.0035,2.003,2.0034,232200000.0
2008-03-27 20:47:00,2.0035,2.0039,2.0034,2.00385,329400000.0
2008-03-27 20:48:00,2.00385,2.0041,2.00385,2.004,193500000.0
2008-03-27 20:49:00,2.0041,2.0041,2.00395,2.00405,161200000.0
2008-03-27 20:50:00,2.00405,2.0043,2.004,2.00425,153300000.0
2008-03-27 20:51:00,2.00425,2.00425,2.0034,2.0034,213000000.0
2008-03-27 20:52:00,2.00335,2.00355,2.0032,2.00355,212000000.0
2008-03-27 20:53:00,2.00355,2.004,2.0035,2.0037,164300000.0
2008-03-27 20:54:00,2.0037,2.00375,2.00355,2.0036,162400000.0
2008-03-27 20:55:00,2.0036,2.0036,2.00345,2.00345,159200000.0
2008-03-27 20:56:00,2.00345,2.0035,2.0034,2.0035,250800000.0
2008-03-27 20:57:00,2.0035,2.00355,2.00345,2.0035,206400000.0
2008-03-27 20:58:00,2.0035,2.0036,2.0033,2.00335,243400000.0
2008-03-27 20:59:00,2.0033,2.0035,2.0033,2.0035,234200000.0
2008-03-27 21:00:00,2.0035,2.0038,2.00335,2.0038,206100000.0
2008-03-27 21:01:00,2.0038,2.0038,2.0037,2.0038,122800000.0
2008-03-27 21:02:00,2.0038,2.0038,2.0037,2.0038,169100000.0
2008-03-27 21:03:00,2.0038,2.00385,2.0038,2.0038,396800000.0
2008-03-27 21:04:00,2.0038,2.0038,2.0037,2.00375,232200000.0
2008-03-27 21:05:00,2.00375,2.0041,2.00375,2.0041,175800000.0
2008-03-27 21:06:00,2.00405,2.00415,2.00395,2.00415,171300000.0
2008-03-27 21:07:00,2.00415,2.00425,2.00415,2.00415,196700000.0
2008-03-27 21:08:00,2.00415,2.0043,2.004,2.0043,124300000.0
2008-03-27 21:09:00,2.0043,2.0043,2.0038,2.0039,220000000.0
2008-03-27 21:10:00,2.0039,2.004,2.0039,2.0039,177200000.0
2008-03-27 21:11:00,2.0039,2.0041,2.0037,2.0037,170600000.0
2008-03-27 21:12:00,2.0037,2.00405,2.0034,2.00345,294900000.0
2008-03-27 21:13:00,2.00345,2.0035,2.0034,2.0034,379900000.0
2008-03-27 21:14:00,2.0034,2.00355,2.0034,2.00345,165700000.0
2008-03-27 21:15:00,2.00345,2.0035,2.00345,2.00345,316000000.0
2008-03-27 21:16:00,2.00345,2.0035,2.0034,2.0034,167100000.0
2008-03-27 21:17:00,2.0034,2.0035,2.0033,2.0035,140400000.0
2008-03-27 21:18:00,2.0035,2.0035,2.00315,2.0032,150900000.0
2008-03-27 21:19:00,2.0032,2.0034,2.0031,2.00335,123000000.0
2008-03-27 21:20:00,2.00335,2.00345,2.00335,2.00345,201000000.0
2008-03-27 21:21:00,2.00345,2.00345,2.0031,2.00335,133100000.0
2008-03-27 21:22:00,2.00335,2.00335,2.00295,2.00305,493700000.0
2008-03-27 21:23:00,2.00305,2.0035,2.00305,2.00325,301300000.0
2008-03-27 21:24:00,2.00325,2.00345,2.0032,2.0033,116200000.0
2008-03-27 21:25:00,2.0033,2.0033,2.00325,2.0033,98700000.0
2008-03-27 21:26:00,2.0033,2.00335,2.0033,2.00335,102000000.0
2008-03-27 21:27:00,2.00335,2.0035,2.0033,2.00345,92500000.0
2008-03-27 21:28:00,2.00345,2.0036,2.0032,2.00345,114300000.0
2008-03-27 21:29:00,2.00345,2.00385,2.00345,2.0036,134400000.0
2008-03-27 21:30:00,2.0036,2.00365,2.00335,2.0034,86000000.0
2008-03-27 21:31:00,2.0034,2.0037,2.0034,2.0037,142900000.0
2008-03-27 21:32:00,2.0037,2.00375,2.0037,2.00375,94900000.0
2008-03-27 21:33:00,2.00375,2.00385,2.00375,2.0038,97200000.0
2008-03-27 21:34:00,2.0038,2.0039,2.0038,2.0039,91500000.0
2008-03-27 21:35:00,2.0039,2.0039,2.00365,2.00365,96900000.0
2008-03-27 21:36:00,2.00365,2.00375,2.0036,2.00365,94000000.0
2008-03-27 21:37:00,2.00365,2.0037,2.003,2.003,329800000.0
2008-03-27 21:38:00,2.003,2.003,2.00245,2.00245,298100000.0
2008-03-27 21:39:00,2.00245,2.00255,2.0024,2.00245,238700000.0
2008-03-27 21:40:00,2.00245,2.00275,2.00245,2.0026,392300000.0
2008-03-27 21:41:00,2.0026,2.0027,2.0026,2.0027,353000000.0
2008-03-27 21:42:00,2.0027,2.0037,2.0027,2.00275,258500000.0
2008-03-27 21:43:00,2.00275,2.0031,2.00275,2.0031,176900000.0
2008-03-27 21:44:00,2.00295,2.0031,2.0029,2.003,324500000.0
2008-03-27 21:45:00,2.003,2.00325,2.003,2.00315,287100000.0
2008-03-27 21:46:00,2.00315,2.0033,2.0031,2.0033,259800000.0
2008-03-27 21:47:00,2.0033,2.0033,2.0033,2.0033,53100000.0
2008-03-27 21:48:00,2.0033,2.0033,2.00305,2.0033,144800000.0
2008-03-27 21:49:00,2.0033,2.0033,2.00315,2.0032,136000000.0
2008-03-27 21:50:00,2.0032,2.00325,2.0031,2.00315,316400000.0
2008-03-27 21:51:00,2.00315,2.0032,2.00315,2.00315,588900000.0
2008-03-27 21:52:00,2.00315,2.0032,2.00295,2.00295,155600000.0
2008-03-27 21:53:00,2.00295,2.00365,2.0028,2.00335,163000000.0
2008-03-27 21:54:00,2.00335,2.0036,2.0031,2.0034,233700000.0
2008-03-27 21:55:00,2.00335,2.0036,2.00325,2.0035,317900000.0
2008-03-27 21:56:00,2.0035,2.0035,2.0031,2.00315,290500000.0
2008-03-27 21:57:00,2.00315,2.0034,2.00315,2.0034,101400000.0
2008-03-27 21:58:00,2.0034,2.0035,2.0033,2.0035,111600000.0
2008-03-27 21:59:00,2.0035,2.0035,2.0035,2.0035,108000000.0
2008-03-27 22:00:00,2.0035,2.0035,2.00335,2.0034,355900000.0
2008-03-27 22:01:00,2.0034,2.0034,2.0034,2.0034,338600000.0
2008-03-27 22:02:00,2.0034,2.0036,2.0034,2.0035,290300000.0
2008-03-27 22:03:00,2.0035,2.0036,2.0034,2.00345,230000000.0
2008-03-27 22:04:00,2.00345,2.0036,2.00345,2.0036,163500000.0
2008-03-27 22:05:00,2.0036,2.0038,2.0036,2.0038,139400000.0
2008-03-27 22:06:00,2.0038,2.00385,2.0037,2.0038,244400000.0
2008-03-27 22:07:00,2.0038,2.004,2.0038,2.0039,132200000.0
2008-03-27 22:08:00,2.0039,2.004,2.0037,2.0038,106300000.0
2008-03-27 22:09:00,2.0038,2.0038,2.0038,2.0038,108000000.0
2008-03-27 22:10:00,2.0038,2.0038,2.0037,2.0037,157000000.0
2008-03-27 22:11:00,2.0037,2.0037,2.0037,2.0037,151700000.0
2008-03-27 22:12:00,2.0037,2.00405,2.0037,2.00405,384900000.0
2008-03-27 22:13:00,2.00405,2.0043,2.00405,2.0043,379300000.0
2008-03-27 22:14:00,2.0043,2.0045,2.0043,2.0045,756200000.0
2008-03-27 22:15:00,2.0045,2.0046,2.0045,2.0045,126600000.0
2008-03-27 22:16:00,2.00435,2.00435,2.00425,2.00425,759000000.0
2008-03-27 22:17:00,2.00425,2.0044,2.00425,2.0044,196200000.0
2008-03-27 22:18:00,2.0044,2.0044,2.0043,2.0043,400300000.0
2008-03-27 22:19:00,2.0043,2.00435,2.0043,2.00435,526600000.0
2008-03-27 22:20:00,2.00435,2.00435,2.00435,2.00435,844000000.0
2008-03-27 22:21:00,2.00435,2.0045,2.00435,2.0044,707300000.0
2008-03-27 22:22:00,2.0044,2.0045,2.0043,2.0043,72700000.0
2008-03-27 22:23:00,2.0043,2.0043,2.0041,2.00425,308000000.0
2008-03-27 22:24:00,2.00425,2.0043,2.0041,2.00425,385300000.0
2008-03-27 22:25:00,2.00425,2.00425,2.00415,2.0042,337800000.0
2008-03-27 22:26:00,2.0042,2.0043,2.0042,2.0043,326100000.0
2008-03-27 22:27:00,2.0043,2.0043,2.00425,2.0043,158800000.0
2008-03-27 22:28:00,2.0043,2.0043,2.00425,2.0043,197200000.0
2008-03-27 22:29:00,2.0043,2.0043,2.00405,2.00415,268800000.0
2008-03-27 22:30:00,2.00415,2.0044,2.00405,2.0042,321600000.0
2008-03-27 22:31:00,2.0042,2.0042,2.00415,2.00415,428300000.0
2008-03-27 22:32:00,2.00415,2.00415,2.00375,2.00405,293400000.0
2008-03-27 22:33:00,2.00405,2.00415,2.00395,2.00415,337200000.0
2008-03-27 22:34:00,2.00415,2.0042,2.00395,2.00415,417600000.0
2008-03-27 22:35:00,2.00415,2.00475,2.00415,2.00475,297100000.0
2008-03-27 22:36:00,2.00475,2.00485,2.0045,2.00485,158600000.0
2008-03-27 22:37:00,2.00485,2.00485,2.0046,2.00485,258400000.0
2008-03-27 22:38:00,2.00485,2.0054,2.00485,2.00525,283500000.0
2008-03-27 22:39:00,2.00525,2.0053,2.00525,2.0053,288000000.0
2008-03-27 22:40:00,2.0053,2.0061,2.00515,2.00595,289200000.0
2008-03-27 22:41:00,2.00595,2.00695,2.00595,2.00675,278700000.0
2008-03-27 22:42:00,2.007,2.0073,2.0066,2.00665,180100000.0
2008-03-27 22:43:00,2.00665,2.00705,2.00665,2.00665,215300000.0
2008-03-27 22:44:00,2.00665,2.00665,2.00605,2.00615,195000000.0
2008-03-27 22:45:00,2.00615,2.00615,2.0057,2.00595,181800000.0
2008-03-27 22:46:00,2.00595,2.0062,2.00595,2.00615,362500000.0
2008-03-27 22:47:00,2.00615,2.00615,2.00605,2.00605,345600000.0
2008-03-27 22:48:00,2.00605,2.00605,2.00605,2.00605,432000000.0
2008-03-27 22:49:00,2.00605,2.00625,2.00605,2.00625,324400000.0
2008-03-27 22:50:00,2.00625,2.00625,2.0061,2.0061,239200000.0
2008-03-27 22:51:00,2.0061,2.00615,2.0061,2.00615,280800000.0
2008-03-27 22:52:00,2.00615,2.00615,2.0055,2.006,268100000.0
2008-03-27 22:53:00,2.006,2.006,2.006,2.006,210000000.0
2008-03-27 22:54:00,2.006,2.00605,2.00585,2.00585,430000000.0
2008-03-27 22:55:00,2.00585,2.00605,2.00585,2.00605,272000000.0
2008-03-27 22:56:00,2.00605,2.00645,2.00595,2.00645,383500000.0
2008-03-27 22:57:00,2.00645,2.00665,2.0064,2.00655,230100000.0
2008-03-27 22:58:00,2.00655,2.00725,2.00655,2.00705,326700000.0
2008-03-27 22:59:00,2.00705,2.00705,2.0066,2.0069,1093900000.0
2008-03-27 23:00:00,2.0069,2.0071,2.0069,2.0071,1433600000.0
2008-03-27 23:01:00,2.0071,2.0071,2.0069,2.0069,1448000000.0
2008-03-27 23:02:00,2.0069,2.0069,2.0063,2.0063,1440000000.0
2008-03-27 23:03:00,2.0063,2.0064,2.0063,2.0064,1456000000.0
2008-03-27 23:04:00,2.0064,2.0068,2.00635,2.00655,246700000.0
2008-03-27 23:05:00,2.00655,2.00655,2.0065,2.00655,194100000.0
2008-03-27 23:06:00,2.00655,2.0068,2.0065,2.0068,728800000.0
2008-03-27 23:07:00,2.0068,2.0072,2.0068,2.0072,231400000.0
2008-03-27 23:08:00,2.0072,2.00725,2.00715,2.00725,59200000.0
2008-03-27 23:09:00,2.00725,2.00725,2.00725,2.00725,142400000.0
2008-03-27 23:10:00,2.00725,2.00735,2.0072,2.00735,92200000.0
2008-03-27 23:11:00,2.00735,2.00735,2.0073,2.0073,1002900000.0
2008-03-27 23:12:00,2.0073,2.00735,2.0073,2.00735,72600000.0
2008-03-27 23:13:00,2.00735,2.0074,2.0073,2.0073,1071900000.0
2008-03-27 23:14:00,2.0073,2.0077,2.0073,2.0077,1394600000.0
2008-03-27 23:15:00,2.0077,2.0077,2.0075,2.00765,583400000.0
2008-03-27 23:16:00,2.00765,2.00785,2.00765,2.00785,124400000.0
2008-03-27 23:17:00,2.00785,2.00795,2.00785,2.00795,53700000.0
2008-03-27 23:18:00,2.00795,2.00805,2.0079,2.00805,54300000.0
2008-03-27 23:19:00,2.00805,2.00805,2.008,2.008,54600000.0
2008-03-27 23:20:00,2.008,2.008,2.008,2.008,53700000.0
2008-03-27 23:21:00,2.008,2.008,2.00795,2.00795,53700000.0
2008-03-27 23:22:00,2.00795,2.00795,2.00795,2.00795,53400000.0
2008-03-27 23:23:00,2.00795,2.00795,2.00795,2.00795,54600000.0
2008-03-27 23:24:00,2.00795,2.00795,2.00785,2.00785,53400000.0
2008-03-27 23:25:00,2.00785,2.00805,2.00785,2.00805,440000000.0
2008-03-27 23:26:00,2.00805,2.00805,2.00805,2.00805,566400000.0
2008-03-27 23:27:00,2.00805,2.0083,2.00805,2.00805,526400000.0
2008-03-27 23:28:00,2.00805,2.00805,2.00805,2.00805,468000000.0
2008-03-27 23:29:00,2.00805,2.00805,2.00805,2.00805,468000000.0
2008-03-27 23:30:00,2.00805,2.00815,2.008,2.008,448900000.0
2008-03-27 23:31:00,2.008,2.008,2.00735,2.00735,476500000.0
2008-03-27 23:32:00,2.00735,2.00735,2.00735,2.00735,536600000.0
2008-03-27 23:33:00,2.00735,2.00735,2.00735,2.00735,462800000.0
2008-03-27 23:34:00,2.00735,2.00735,2.00725,2.00725,479800000.0
2008-03-27 23:35:00,2.00725,2.00745,2.00725,2.00745,501600000.0
2008-03-27 23:36:00,2.00745,2.00745,2.00745,2.00745,144000000.0
2008-03-27 23:37:00,2.00745,2.00745,2.00745,2.00745,140000000.0
2008-03-27 23:38:00,2.00745,2.00745,2.00745,2.00745,145600000.0
2008-03-27 23:39:00,2.00745,2.00745,2.00745,2.00745,142400000.0
2008-03-27 23:40:00,2.00745,2.00745,2.00745,2.00745,142400000.0
2008-03-27 23:41:00,2.00745,2.00745,2.00715,2.00715,343800000.0
2008-03-27 23:42:00,2.00715,2.00725,2.00715,2.00725,450400000.0
2008-03-27 23:43:00,2.00725,2.00745,2.00725,2.00745,523200000.0
2008-03-27 23:44:00,2.00745,2.00745,2.00725,2.00725,568800000.0
2008-03-27 23:45:00,2.00725,2.00725,2.00725,2.00725,540800000.0
2008-03-27 23:46:00,2.00725,2.00725,2.00725,2.00725,579200000.0
2008-03-27 23:47:00,2.00725,2.00725,2.00725,2.00725,576000000.0
2008-03-27 23:48:00,2.00725,2.00725,2.00725,2.00725,576000000.0
2008-03-27 23:49:00,2.00725,2.00725,2.00585,2.00585,438300000.0
2008-03-27 23:50:00,2.00585,2.0059,2.0055,2.0057,368000000.0
2008-03-27 23:51:00,2.0057,2.00625,2.0057,2.00615,99000000.0
2008-03-27 23:52:00,2.00615,2.00635,2.00615,2.00625,610800000.0
2008-03-27 23:53:00,2.00625,2.00625,2.00585,2.00585,376400000.0
2008-03-27 23:54:00,2.00585,2.00585,2.00585,2.00585,432000000.0
2008-03-27 23:55:00,2.00585,2.00585,2.00585,2.00585,436800000.0
2008-03-27 23:56:00,2.00585,2.00595,2.00585,2.00595,436800000.0
2008-03-27 23:57:00,2.00595,2.00595,2.00595,2.00595,439200000.0
2008-03-27 23:58:00,2.00595,2.00595,2.00595,2.00595,427200000.0
2008-03-27 23:59:00,2.00595,2.0061,2.00595,2.006,328000000.0
2008-03-28 00:00:00,2.006,2.006,2.00595,2.00595,361600000.0
2008-03-28 00:01:00,2.00595,2.00595,2.00595,2.00595,441600000.0
2008-03-28 00:02:00,2.00595,2.00605,2.00595,2.00595,436800000.0
2008-03-28 00:03:00,2.00595,2.006,2.00585,2.006,473800000.0
2008-03-28 00:04:00,2.006,2.0063,2.006,2.0063,774600000.0
2008-03-28 00:05:00,2.0063,2.0068,2.0062,2.00625,537000000.0
2008-03-28 00:06:00,2.00625,2.0066,2.00625,2.0066,1368000000.0
2008-03-28 00:07:00,2.0066,2.0066,2.0064,2.0064,1889600000.0
2008-03-28 00:08:00,2.0068,2.0068,2.0066,2.0066,1889600000.0
2008-03-28 00:09:00,2.0066,2.0066,2.0061,2.0062,1363200000.0
2008-03-28 00:10:00,2.0062,2.0062,2.0061,2.0061,835200000.0
2008-03-28 00:11:00,2.0066,2.0067,2.0066,2.0066,883200000.0
2008-03-28 00:12:00,2.0067,2.0067,2.0066,2.0066,883200000.0
2008-03-28 00:13:00,2.0063,2.0063,2.0063,2.0063,883200000.0
2008-03-28 00:14:00,2.0063,2.0064,2.0061,2.00615,720600000.0
2008-03-28 00:15:00,2.00615,2.00615,2.00575,2.00575,1240200000.0
2008-03-28 00:16:00,2.00575,2.00575,2.00575,2.00575,844000000.0
2008-03-28 00:17:00,2.00575,2.00575,2.0057,2.0057,997900000.0
2008-03-28 00:18:00,2.0057,2.0057,2.0047,2.0047,467200000.0
2008-03-28 00:19:00,2.0047,2.0053,2.0046,2.0046,503400000.0
2008-03-28 00:20:00,2.0046,2.0047,2.0046,2.0047,1631600000.0
2008-03-28 00:21:00,2.0047,2.0047,2.0047,2.0047,1407000000.0
2008-03-28 00:22:00,2.0047,2.0047,2.0047,2.0047,1411800000.0
2008-03-28 00:23:00,2.0047,2.0047,2.0045,2.0045,1316000000.0
2008-03-28 00:24:00,2.0045,2.0046,2.0045,2.0046,1449000000.0
2008-03-28 00:25:00,2.0046,2.0046,2.0045,2.0045,1734200000.0
2008-03-28 00:26:00,2.0045,2.00465,2.0045,2.00465,1125600000.0
2008-03-28 00:27:00,2.00465,2.0047,2.0044,2.0047,1445200000.0
2008-03-28 00:28:00,2.0047,2.0047,2.0045,2.0045,1122200000.0
2008-03-28 00:29:00,2.0045,2.0048,2.004,2.0044,1085600000.0
2008-03-28 00:30:00,2.0044,2.0044,2.0041,2.0041,451200000.0
2008-03-28 00:31:00,2.0041,2.0044,2.004,2.00425,440300000.0
2008-03-28 00:32:00,2.00425,2.00465,2.0042,2.0045,1449600000.0
2008-03-28 00:33:00,2.0046,2.00475,2.0045,2.00475,895200000.0
2008-03-28 00:34:00,2.00475,2.0048,2.00475,2.00475,845600000.0
2008-03-28 00:35:00,2.00475,2.0049,2.00465,2.0049,1297600000.0
2008-03-28 00:36:00,2.0049,2.00535,2.0049,2.00515,985799994.0
2008-03-28 00:37:00,2.00515,2.0053,2.00515,2.0053,801600000.0
2008-03-28 00:38:00,2.0053,2.00655,2.0053,2.00645,492000000.0
2008-03-28 00:39:00,2.00645,2.00655,2.00595,2.006,949600000.0
2008-03-28 00:40:00,2.006,2.0069,2.006,2.00605,1082400000.0
2008-03-28 00:41:00,2.00605,2.0065,2.006,2.0065,780800000.0
2008-03-28 00:42:00,2.0065,2.0068,2.0064,2.0064,412000000.0
2008-03-28 00:43:00,2.0064,2.0067,2.0063,2.0067,316800000.0
2008-03-28 00:44:00,2.0068,2.007,2.0062,2.0062,495300000.0
2008-03-28 00:45:00,2.0062,2.0063,2.0062,2.0063,432000000.0
2008-03-28 00:46:00,2.0063,2.0063,2.0063,2.0063,434400000.0
2008-03-28 00:47:00,2.0063,2.0063,2.0062,2.0063,439200000.0
2008-03-28 00:48:00,2.0063,2.0063,2.0063,2.0063,434400000.0
2008-03-28 00:49:00,2.0063,2.0066,2.00605,2.0066,514400000.0
2008-03-28 00:50:00,2.0066,2.00695,2.0066,2.0067,678400000.0
2008-03-28 00:51:00,2.0067,2.007,2.0066,2.007,958400000.0
2008-03-28 00:52:00,2.007,2.007,2.007,2.007,1013600000.0
2008-03-28 00:53:00,2.007,2.007,2.007,2.007,1008000000.0
2008-03-28 00:54:00,2.007,2.007,2.007,2.007,1013600000.0
2008-03-28 00:55:00,2.007,2.0072,2.007,2.0072,778200000.0
2008-03-28 00:56:00,2.0072,2.0073,2.0071,2.0071,727100000.0
2008-03-28 00:57:00,2.0071,2.0075,2.0071,2.0071,149100000.0
2008-03-28 00:58:00,2.0071,2.0071,2.0071,2.0071,403100000.0
2008-03-28 00:59:00,2.0071,2.0071,2.0069,2.0069,1235200000.0
2008-03-28 01:01:00,2.0069,2.0071,2.0069,2.0071,2102400000.0
2008-03-28 01:02:00,2.0071,2.0075,2.00695,2.0075,149600000.0
2008-03-28 01:03:00,2.0075,2.0075,2.0071,2.0071,268400000.0
2008-03-28 01:04:00,2.0071,2.0071,2.0071,2.0071,429600000.0
2008-03-28 01:05:00,2.0071,2.0071,2.0055,2.0071,532357800.0
2008-03-28 01:06:00,2.0071,2.0071,2.0064,2.0064,338822400.0
2008-03-28 01:07:00,2.0064,2.0064,2.0062,2.0062,363093200.0
2008-03-28 01:08:00,2.0062,2.00635,2.0062,2.00635,610900000.0
2008-03-28 01:09:00,2.00635,2.00635,2.00635,2.00635,148800000.0
2008-03-28 01:10:00,2.00635,2.00635,2.00635,2.00635,147200000.0
2008-03-28 01:11:00,2.00635,2.0065,2.00635,2.0065,538800000.0
2008-03-28 01:12:00,2.0065,2.0065,2.0065,2.0065,986600000.0
2008-03-28 01:13:00,2.0065,2.0065,2.0065,2.0065,832600000.0
2008-03-28 01:14:00,2.0065,2.0065,2.0065,2.0065,837200000.0
2008-03-28 01:15:00,2.0065,2.0065,2.00635,2.0064,421800000.0
2008-03-28 01:16:00,2.0064,2.0064,2.0064,2.0064,695400000.0
2008-03-28 01:17:00,2.0064,2.0064,2.0064,2.0064,724000000.0
2008-03-28 01:18:00,2.0064,2.0064,2.0062,2.0064,946800000.0
2008-03-28 01:19:00,2.0064,2.0064,2.0061,2.0061,684800000.0
2008-03-28 01:20:00,2.0061,2.0061,2.006,2.006,891600000.0
2008-03-28 01:21:00,2.006,2.0061,2.006,2.0061,744200000.0
2008-03-28 01:22:00,2.0061,2.0062,2.0061,2.0062,455200000.0
2008-03-28 01:23:00,2.0062,2.0062,2.0062,2.0062,143200000.0
2008-03-28 01:24:00,2.0062,2.0066,2.00615,2.00615,189000000.0
2008-03-28 01:25:00,2.00615,2.00625,2.00615,2.00625,144800000.0
2008-03-28 01:26:00,2.00625,2.0065,2.0062,2.0065,193400000.0
2008-03-28 01:27:00,2.0065,2.00665,2.0061,2.0066,751600000.0
2008-03-28 01:28:00,2.0066,2.0071,2.0066,2.007,1026300000.0
2008-03-28 01:29:00,2.007,2.007,2.0066,2.0068,446400000.0
2008-03-28 01:30:00,2.0068,2.0068,2.0068,2.0068,143200000.0
2008-03-28 01:31:00,2.0068,2.0068,2.0065,2.0066,368000000.0
2008-03-28 01:32:00,2.0066,2.0066,2.0066,2.0066,434400000.0
2008-03-28 01:33:00,2.0066,2.00675,2.0066,2.0066,432800000.0
2008-03-28 01:34:00,2.0066,2.0066,2.0066,2.0066,429600000.0
2008-03-28 01:35:00,2.0066,2.00675,2.0066,2.0066,464000000.0
2008-03-28 01:36:00,2.0067,2.0067,2.0066,2.0067,587200000.0
2008-03-28 01:37:00,2.0067,2.0067,2.0067,2.0067,432000000.0
2008-03-28 01:38:00,2.0067,2.0067,2.0066,2.0066,441600000.0
2008-03-28 01:39:00,2.0066,2.0067,2.0065,2.0065,487400000.0
2008-03-28 01:40:00,2.0065,2.0065,2.0065,2.0065,441600000.0
2008-03-28 01:41:00,2.0065,2.0065,2.0063,2.0064,892400000.0
2008-03-28 01:42:00,2.0064,2.0064,2.0064,2.0064,1116000000.0
2008-03-28 01:43:00,2.0064,2.0066,2.0064,2.0066,1037600000.0
2008-03-28 01:44:00,2.0066,2.0066,2.0066,2.0066,540000000.0
2008-03-28 01:45:00,2.0066,2.0066,2.0066,2.0066,525000000.0
2008-03-28 01:46:00,2.0066,2.0066,2.0066,2.0066,555000000.0
2008-03-28 01:47:00,2.0066,2.0067,2.0066,2.00665,389200000.0
2008-03-28 01:48:00,2.00665,2.0069,2.0066,2.00685,444400000.0
2008-03-28 01:49:00,2.00685,2.00695,2.0066,2.0066,148400000.0
2008-03-28 01:50:00,2.0066,2.0067,2.0066,2.0066,364800000.0
2008-03-28 01:51:00,2.0066,2.0066,2.0066,2.0066,680200000.0
2008-03-28 01:52:00,2.0066,2.0066,2.0066,2.0066,657400000.0
2008-03-28 01:53:00,2.0066,2.0068,2.0066,2.0068,612600000.0
2008-03-28 01:54:00,2.0068,2.0068,2.0067,2.0067,1371200000.0
2008-03-28 01:55:00,2.0067,2.0067,2.0067,2.0067,1402600000.0
2008-03-28 01:56:00,2.0067,2.00685,2.0067,2.00685,1530000000.0
2008-03-28 01:57:00,2.00685,2.007,2.0065,2.00685,216400000.0
2008-03-28 01:58:00,2.00685,2.00685,2.0067,2.0067,345600000.0
2008-03-28 01:59:00,2.0067,2.0067,2.0067,2.0067,424800000.0
2008-03-28 02:00:00,2.0067,2.0068,2.0067,2.0068,439200000.0
2008-03-28 02:01:00,2.0068,2.0069,2.0065,2.0065,504000000.0
2008-03-28 02:02:00,2.0065,2.0067,2.0062,2.0066,480200000.0
2008-03-28 02:03:00,2.0066,2.0066,2.0063,2.0063,434400000.0
2008-03-28 02:04:00,2.0063,2.0063,2.0062,2.0062,1236999995.0
2008-03-28 02:05:00,2.0062,2.0063,2.0057,2.0059,701400000.0
2008-03-28 02:06:00,2.0059,2.006,2.0058,2.0058,344200000.0
2008-03-28 02:07:00,2.0058,2.0058,2.0057,2.0057,554000000.0
2008-03-28 02:08:00,2.0057,2.0059,2.0056,2.0056,399200000.0
2008-03-28 02:09:00,2.0056,2.0056,2.0051,2.0054,524700000.0
2008-03-28 02:10:00,2.0054,2.0055,2.0053,2.0054,462300000.0
2008-03-28 02:11:00,2.0054,2.0054,2.0052,2.0054,820600001.0
2008-03-28 02:12:00,2.0054,2.0054,2.0054,2.0054,432000000.0
2008-03-28 02:13:00,2.0054,2.0054,2.0053,2.0053,429600000.0
2008-03-28 02:14:00,2.0053,2.0053,2.0052,2.0053,570000000.0
2008-03-28 02:15:00,2.0053,2.0068,2.0053,2.0068,225900000.0
2008-03-28 02:16:00,2.0068,2.0068,2.006,2.0061,488000000.0
2008-03-28 02:17:00,2.0061,2.0061,2.006,2.0061,359200000.0
2008-03-28 02:18:00,2.0061,2.0061,2.006,2.006,947200000.0
2008-03-28 02:19:00,2.006,2.006,2.006,2.006,1299300000.0
2008-03-28 02:20:00,2.006,2.0061,2.006,2.0061,1186600000.0
2008-03-28 02:21:00,2.0061,2.0063,2.006,2.0061,616900000.0
2008-03-28 02:22:00,2.0061,2.0061,2.0061,2.0061,436800000.0
2008-03-28 02:23:00,2.0061,2.0061,2.0058,2.0059,449700000.0
2008-03-28 02:24:00,2.0059,2.0061,2.0059,2.006,820400000.0
2008-03-28 02:25:00,2.006,2.006,2.006,2.006,1289900000.0
2008-03-28 02:26:00,2.006,2.0061,2.006,2.0061,1279700000.0
2008-03-28 02:27:00,2.0061,2.0061,2.0058,2.0059,977499998.0
2008-03-28 02:28:00,2.0059,2.006,2.0059,2.006,614400000.0
2008-03-28 02:29:00,2.006,2.006,2.0059,2.006,933500000.0
2008-03-28 02:30:00,2.006,2.006,2.006,2.006,434400000.0
2008-03-28 02:31:00,2.006,2.006,2.006,2.006,999700000.0
2008-03-28 02:32:00,2.006,2.006,2.006,2.006,1738500000.0
2008-03-28 02:33:00,2.006,2.0061,2.0059,2.006,1073600000.0
2008-03-28 02:34:00,2.006,2.006,2.0059,2.0059,550700000.0
2008-03-28 02:35:00,2.0059,2.0061,2.0059,2.006,432800000.0
2008-03-28 02:36:00,2.006,2.0061,2.006,2.0061,439200000.0
2008-03-28 02:37:00,2.0061,2.0063,2.0061,2.0061,352900000.0
2008-03-28 02:38:00,2.0061,2.0061,2.006,2.006,882000000.0
2008-03-28 02:39:00,2.006,2.0067,2.006,2.0066,1473600002.0
2008-03-28 02:40:00,2.0066,2.0071,2.0065,2.0071,457500000.0
2008-03-28 02:41:00,2.0071,2.0071,2.0067,2.0068,493300000.0
2008-03-28 02:42:00,2.0068,2.0069,2.0068,2.0068,469900000.0
2008-03-28 02:43:00,2.0068,2.0068,2.0065,2.0065,430800000.0
2008-03-28 02:44:00,2.0065,2.0065,2.006,2.0063,855000000.0
2008-03-28 02:45:00,2.0063,2.0065,2.0063,2.0064,1080200000.0
2008-03-28 02:46:00,2.0064,2.00645,2.0058,2.006,647200000.0
2008-03-28 02:47:00,2.006,2.0061,2.006,2.0061,434400000.0
2008-03-28 02:48:00,2.0061,2.0061,2.006,2.0061,804000000.0
2008-03-28 02:49:00,2.0061,2.0061,2.0061,2.0061,434400000.0
2008-03-28 02:50:00,2.0061,2.0061,2.00575,2.00575,407200000.0
2008-03-28 02:51:00,2.00575,2.00575,2.0057,2.0057,236200000.0
2008-03-28 02:52:00,2.0057,2.0061,2.0057,2.00605,472000000.0
2008-03-28 02:53:00,2.00605,2.0068,2.00605,2.0065,844000000.0
2008-03-28 02:54:00,2.0065,2.0068,2.0065,2.0065,1115900000.0
2008-03-28 02:55:00,2.0065,2.0065,2.0063,2.0065,690800000.0
2008-03-28 02:56:00,2.0065,2.0065,2.0062,2.0063,607800000.0
2008-03-28 02:57:00,2.0063,2.0063,2.0061,2.0061,732500000.0
2008-03-28 02:58:00,2.0061,2.0063,2.0061,2.0063,946000000.0
2008-03-28 02:59:00,2.00645,2.0065,2.0062,2.0062,889000000.0
2008-03-28 03:00:00,2.0062,2.0063,2.0054,2.0054,609100000.0
2008-03-28 03:01:00,2.0054,2.0057,2.0054,2.00565,362400000.0
2008-03-28 03:02:00,2.00565,2.00595,2.0055,2.0057,1114400000.0
2008-03-28 03:03:00,2.0057,2.0057,2.0057,2.0057,1234600000.0
2008-03-28 03:04:00,2.0057,2.0059,2.0055,2.0059,122700000.0
2008-03-28 03:05:00,2.0059,2.0059,2.005,2.00525,1036000000.0
2008-03-28 03:06:00,2.00525,2.00525,2.0042,2.0042,610600000.0
2008-03-28 03:07:00,2.0042,2.0044,2.0042,2.0042,644000000.0
2008-03-28 03:08:00,2.0042,2.0042,2.0035,2.00355,654400000.0
2008-03-28 03:09:00,2.00355,2.0038,2.0035,2.0035,604300000.0
2008-03-28 03:10:00,2.0035,2.0037,2.0035,2.0036,805400000.0
2008-03-28 03:11:00,2.0036,2.0038,2.0035,2.0038,693300000.0
2008-03-28 03:12:00,2.0038,2.0038,2.0037,2.0038,654300000.0
2008-03-28 03:13:00,2.0038,2.0038,2.0038,2.0038,288800000.0
2008-03-28 03:14:00,2.0038,2.0039,2.0037,2.0037,674100000.0
2008-03-28 03:15:00,2.0037,2.004,2.0037,2.004,482200000.0
2008-03-28 03:16:00,2.004,2.0042,2.0039,2.0041,496500000.0
2008-03-28 03:17:00,2.0041,2.0049,2.0041,2.0046,678300000.0
2008-03-28 03:18:00,2.0046,2.0046,2.0046,2.0046,823500000.0
2008-03-28 03:19:00,2.0046,2.0047,2.0046,2.0047,461300000.0
2008-03-28 03:20:00,2.0047,2.0049,2.0047,2.0049,440000000.0
2008-03-28 03:21:00,2.0049,2.0053,2.0049,2.0053,452800000.0
2008-03-28 03:22:00,2.0053,2.0053,2.0053,2.0053,513900000.0
2008-03-28 03:23:00,2.0053,2.0055,2.0051,2.0053,495500000.0
2008-03-28 03:24:00,2.0053,2.0057,2.0053,2.0056,231300000.0
2008-03-28 03:25:00,2.0056,2.0056,2.0055,2.0055,281400000.0
2008-03-28 03:26:00,2.0055,2.0056,2.0054,2.0054,708600000.0
2008-03-28 03:27:00,2.0054,2.0056,2.0054,2.0056,600300000.0
2008-03-28 03:28:00,2.0056,2.0058,2.0055,2.0055,1486500000.0
2008-03-28 03:29:00,2.0055,2.0055,2.0055,2.0055,1900500000.0
2008-03-28 03:30:00,2.0055,2.0059,2.0055,2.0059,1654500000.0
2008-03-28 03:31:00,2.0059,2.0059,2.0057,2.0058,155000000.0
2008-03-28 03:32:00,2.0058,2.0058,2.0058,2.0058,32600000.0
2008-03-28 03:33:00,2.0058,2.006,2.0058,2.006,256200000.0
2008-03-28 03:34:00,2.006,2.0061,2.0058,2.0061,468100000.0
2008-03-28 03:35:00,2.0061,2.0061,2.006,2.006,442700000.0
2008-03-28 03:36:00,2.006,2.006,2.006,2.006,468600000.0
2008-03-28 03:37:00,2.006,2.0061,2.006,2.0061,89800000.0
2008-03-28 03:38:00,2.0061,2.0062,2.0061,2.0062,60900000.0
2008-03-28 03:39:00,2.0062,2.00625,2.0061,2.0062,336300000.0
2008-03-28 03:40:00,2.0061,2.00665,2.0061,2.00665,310700000.0
2008-03-28 03:41:00,2.00665,2.00695,2.0065,2.00685,229200000.0
2008-03-28 03:42:00,2.00685,2.0074,2.0067,2.0068,806800000.0
2008-03-28 03:43:00,2.0068,2.0068,2.0068,2.0068,493100000.0
2008-03-28 03:44:00,2.0068,2.0068,2.0067,2.0067,69500000.0
2008-03-28 03:45:00,2.0067,2.0067,2.0065,2.0066,80300000.0
2008-03-28 03:46:00,2.0066,2.0067,2.0066,2.0067,82400000.0
2008-03-28 03:47:00,2.0067,2.0067,2.0066,2.0067,425200000.0
2008-03-28 03:48:00,2.0067,2.0067,2.0067,2.0067,427200000.0
2008-03-28 03:49:00,2.0076,2.0084,2.0076,2.0084,1866100000.0
2008-03-28 03:50:00,2.0066,2.0066,2.0064,2.0064,1866100000.0
2008-03-28 03:51:00,2.0064,2.0065,2.0063,2.0065,1253600000.0
2008-03-28 03:52:00,2.0065,2.0065,2.0063,2.00635,385800000.0
2008-03-28 03:53:00,2.00635,2.00635,2.0063,2.0063,356000000.0
2008-03-28 03:54:00,2.0063,2.0063,2.0063,2.0063,436800000.0
2008-03-28 03:55:00,2.0063,2.0067,2.0063,2.0063,213900000.0
2008-03-28 03:56:00,2.0063,2.0064,2.0062,2.0062,1262400001.0
2008-03-28 03:57:00,2.0062,2.0063,2.0062,2.0063,1608800001.0
2008-03-28 03:58:00,2.0063,2.0064,2.0063,2.0064,1002900037.0
2008-03-28 03:59:00,2.0064,2.0064,2.0064,2.0064,1492000000.0
2008-03-28 04:00:00,2.0064,2.00685,2.0064,2.00685,1051600000.0
2008-03-28 04:01:00,2.00685,2.0069,2.00675,2.0069,144000000.0
2008-03-28 04:02:00,2.0068,2.00695,2.0068,2.0069,156500000.0
2008-03-28 04:03:00,2.0069,2.0069,2.0069,2.0069,144800000.0
2008-03-28 04:04:00,2.0069,2.0069,2.0066,2.0068,221900000.0
2008-03-28 04:05:00,2.0068,2.0069,2.0066,2.0067,272700000.0
2008-03-28 04:06:00,2.0067,2.00695,2.0067,2.00695,254700000.0
2008-03-28 04:07:00,2.00695,2.00695,2.00695,2.00695,140800000.0
2008-03-28 04:08:00,2.00695,2.00695,2.00695,2.00695,145600000.0
2008-03-28 04:09:00,2.00695,2.00695,2.00695,2.00695,143200000.0
2008-03-28 04:10:00,2.00695,2.007,2.00675,2.00685,144400000.0
2008-03-28 04:11:00,2.00685,2.0071,2.0067,2.00685,355499999.0
2008-03-28 04:12:00,2.00685,2.00685,2.0068,2.00685,284800000.0
2008-03-28 04:13:00,2.00685,2.00685,2.0067,2.0067,416300000.0
2008-03-28 04:14:00,2.0067,2.0068,2.0067,2.0068,721700000.0
2008-03-28 04:15:00,2.0068,2.00685,2.0068,2.0068,970900000.0
2008-03-28 04:16:00,2.0068,2.00685,2.0068,2.00685,466700000.0
2008-03-28 04:17:00,2.00685,2.00685,2.00685,2.00685,54600000.0
2008-03-28 04:18:00,2.00685,2.00685,2.00685,2.00685,54000000.0
2008-03-28 04:19:00,2.00685,2.00685,2.00685,2.00685,54300000.0
2008-03-28 04:20:00,2.00685,2.00685,2.0068,2.0068,403600000.0
2008-03-28 04:21:00,2.0068,2.0071,2.0066,2.0071,498000000.0
2008-03-28 04:22:00,2.0071,2.0071,2.007,2.007,431900000.0
2008-03-28 04:23:00,2.007,2.007,2.0068,2.0068,661000001.0
2008-03-28 04:24:00,2.0068,2.0071,2.0067,2.007,684700000.0
2008-03-28 04:25:00,2.007,2.0071,2.007,2.0071,455800000.0
2008-03-28 04:26:00,2.0071,2.0071,2.007,2.007,986300000.0
2008-03-28 04:27:00,2.007,2.0072,2.007,2.0072,1251600000.0
2008-03-28 04:28:00,2.0072,2.0072,2.007,2.007,1068400000.0
2008-03-28 04:29:00,2.007,2.007,2.007,2.007,469600000.0
2008-03-28 04:30:00,2.007,2.007,2.007,2.007,436800000.0
2008-03-28 04:31:00,2.007,2.007,2.007,2.007,434400000.0
2008-03-28 04:32:00,2.007,2.00705,2.0067,2.00705,231700000.0
2008-03-28 04:33:00,2.00705,2.00705,2.00705,2.00705,54900000.0
2008-03-28 04:34:00,2.00705,2.00705,2.00705,2.00705,54900000.0
2008-03-28 04:35:00,2.00705,2.00705,2.00705,2.00705,54300000.0
2008-03-28 04:36:00,2.00705,2.0071,2.00705,2.0071,486600000.0
2008-03-28 04:37:00,2.0071,2.0071,2.0071,2.0071,933300000.0
2008-03-28 04:38:00,2.0071,2.0071,2.0071,2.0071,717600000.0
2008-03-28 04:39:00,2.0071,2.0071,2.0071,2.0071,1394100000.0
2008-03-28 04:40:00,2.0071,2.0071,2.0071,2.0071,1716900000.0
2008-03-28 04:41:00,2.0071,2.0071,2.0071,2.0071,1755700000.0
2008-03-28 04:42:00,2.0071,2.0072,2.00705,2.00715,1283600000.0
2008-03-28 04:43:00,2.00715,2.00715,2.00715,2.00715,145600000.0
2008-03-28 04:44:00,2.00715,2.00715,2.00715,2.00715,145600000.0
2008-03-28 04:45:00,2.00715,2.0072,2.00715,2.0072,341400000.0
2008-03-28 04:46:00,2.0072,2.0075,2.0071,2.0074,409800000.0
2008-03-28 04:47:00,2.0074,2.0074,2.0072,2.0074,436400000.0
2008-03-28 04:48:00,2.0074,2.0076,2.0074,2.00755,791300000.0
2008-03-28 04:49:00,2.00755,2.0083,2.00755,2.0083,1949900000.0
2008-03-28 04:50:00,2.0083,2.0083,2.008,2.008,432000000.0
2008-03-28 04:51:00,2.008,2.008,2.008,2.008,434400000.0
2008-03-28 04:52:00,2.008,2.0084,2.008,2.0084,540200000.0
2008-03-28 04:53:00,2.0084,2.0085,2.008,2.0084,898000000.0
2008-03-28 04:54:00,2.0084,2.009,2.0084,2.0084,393200000.0
2008-03-28 04:55:00,2.0084,2.0085,2.0084,2.0085,1263600000.0
2008-03-28 04:56:00,2.0085,2.0089,2.0085,2.0088,977300000.0
2008-03-28 04:57:00,2.0088,2.0089,2.0085,2.0088,677600000.0
2008-03-28 04:58:00,2.0088,2.0088,2.0085,2.0085,747000000.0
2008-03-28 04:59:00,2.0085,2.00855,2.0085,2.0085,351600000.0
2008-03-28 05:00:00,2.0085,2.0089,2.0085,2.0086,554799999.0
2008-03-28 05:01:00,2.0086,2.0088,2.00835,2.00835,449600000.0
2008-03-28 05:02:00,2.00835,2.0085,2.0082,2.00825,513000000.0
2008-03-28 05:03:00,2.00825,2.0083,2.0082,2.0083,392200000.0
2008-03-28 05:04:00,2.0083,2.0083,2.0082,2.0082,972600000.0
2008-03-28 05:05:00,2.0082,2.0083,2.0082,2.0083,725800000.0
2008-03-28 05:06:00,2.0083,2.0083,2.0082,2.0082,411800000.0
2008-03-28 05:07:00,2.0082,2.0082,2.0078,2.0078,166000000.0
2008-03-28 05:08:00,2.0078,2.008,2.0077,2.0078,153300000.0
2008-03-28 05:09:00,2.0078,2.0078,2.0078,2.0078,241200000.0
2008-03-28 05:10:00,2.0078,2.0078,2.0078,2.0078,146400000.0
2008-03-28 05:11:00,2.0078,2.008,2.0078,2.0078,478400000.0
2008-03-28 05:12:00,2.0078,2.0082,2.0078,2.0079,461800000.0
2008-03-28 05:13:00,2.0079,2.0085,2.0079,2.0082,744700000.0
2008-03-28 05:14:00,2.0082,2.0084,2.0082,2.0084,594800000.0
2008-03-28 05:15:00,2.0084,2.0084,2.0084,2.0084,655200000.0
2008-03-28 05:16:00,2.0084,2.0084,2.0083,2.0083,1136000000.0
2008-03-28 05:17:00,2.0083,2.0084,2.0082,2.0083,685200000.0
2008-03-28 05:18:00,2.0083,2.0085,2.0083,2.0084,1275600000.0
2008-03-28 05:19:00,2.0084,2.009,2.00835,2.0088,1160900000.0
2008-03-28 05:20:00,2.0088,2.0088,2.0086,2.0087,846800000.0
2008-03-28 05:21:00,2.0087,2.0088,2.0085,2.0087,100100000.0
2008-03-28 05:22:00,2.0087,2.0088,2.0085,2.0085,503000000.0
2008-03-28 05:23:00,2.0085,2.0085,2.0082,2.0083,655400000.0
2008-03-28 05:24:00,2.0083,2.0083,2.0082,2.0082,955900000.0
2008-03-28 05:25:00,2.0082,2.0083,2.0082,2.0083,453300000.0
2008-03-28 05:26:00,2.0083,2.0083,2.0083,2.0083,434400000.0
2008-03-28 05:27:00,2.0083,2.0086,2.0083,2.0083,555200000.0
2008-03-28 05:28:00,2.0083,2.0084,2.0083,2.0084,552800000.0
2008-03-28 05:29:00,2.0084,2.0084,2.0084,2.0084,144800000.0
2008-03-28 05:30:00,2.0084,2.0085,2.0082,2.0082,383800000.0
2008-03-28 05:31:00,2.0082,2.0082,2.008,2.008,309300000.0
2008-03-28 05:32:00,2.0078,2.0079,2.0078,2.0078,1127500000.0
2008-03-28 05:33:00,2.0078,2.0079,2.0074,2.00745,479300000.0
2008-03-28 05:34:00,2.0076,2.0077,2.0074,2.0075,594800000.0
2008-03-28 05:35:00,2.0075,2.0075,2.0074,2.0075,909800000.0
2008-03-28 05:36:00,2.0075,2.0075,2.00745,2.0075,2034400000.0
2008-03-28 05:37:00,2.0075,2.0077,2.0075,2.0075,385600000.0
2008-03-28 05:38:00,2.0075,2.0075,2.0073,2.0073,526600001.0
2008-03-28 05:39:00,2.0073,2.0073,2.0073,2.0073,109200000.0
2008-03-28 05:40:00,2.0073,2.0078,2.0073,2.0074,451400000.0
2008-03-28 05:41:00,2.0074,2.0074,2.0073,2.0073,302400000.0
2008-03-28 05:42:00,2.0073,2.0073,2.0073,2.0073,72800000.0
2008-03-28 05:43:00,2.0073,2.0073,2.0073,2.0073,71600000.0
2008-03-28 05:44:00,2.0073,2.0075,2.0073,2.0075,35800000.0
2008-03-28 05:45:00,2.0075,2.0075,2.0073,2.0073,28300000.0
2008-03-28 05:46:00,2.0073,2.00735,2.0073,2.00735,73600000.0
2008-03-28 05:47:00,2.00735,2.0074,2.0073,2.0074,480900000.0
2008-03-28 05:48:00,2.0074,2.0074,2.0074,2.0074,882000000.0
2008-03-28 05:49:00,2.0074,2.0074,2.0074,2.0074,716400000.0
2008-03-28 05:50:00,2.0074,2.0074,2.0071,2.0071,469000000.0
2008-03-28 05:51:00,2.0071,2.0072,2.0069,2.0071,416800000.0
2008-03-28 05:52:00,2.0071,2.0071,2.0071,2.0071,444000000.0
2008-03-28 05:53:00,2.0071,2.0072,2.0071,2.0072,562400000.0
2008-03-28 05:54:00,2.0072,2.0072,2.0072,2.0072,582400000.0
2008-03-28 05:55:00,2.0072,2.0072,2.0072,2.0072,511200000.0
2008-03-28 05:56:00,2.0072,2.0072,2.0072,2.0072,432000000.0
2008-03-28 05:57:00,2.0072,2.0073,2.0072,2.0072,468600000.0
2008-03-28 05:58:00,2.0072,2.0072,2.007,2.007,464700000.0
2008-03-28 05:59:00,2.007,2.0071,2.007,2.0071,650600000.0
2008-03-28 06:00:00,2.0071,2.00735,2.0071,2.0073,441800000.0
2008-03-28 06:01:00,2.0073,2.0078,2.0073,2.0078,572100000.0
2008-03-28 06:02:00,2.0078,2.0078,2.0077,2.0077,441600000.0
2008-03-28 06:03:00,2.0077,2.008,2.0077,2.008,459100000.0
2008-03-28 06:04:00,2.008,2.0081,2.0076,2.0078,680400000.0
2008-03-28 06:05:00,2.0078,2.0079,2.0078,2.0078,575200000.0
2008-03-28 06:06:00,2.0078,2.008,2.00775,2.008,408000000.0
2008-03-28 06:07:00,2.008,2.0082,2.0079,2.0082,395200000.0
2008-03-28 06:08:00,2.0082,2.0082,2.0082,2.0082,36000000.0
2008-03-28 06:09:00,2.0082,2.0082,2.0082,2.0082,33600000.0
2008-03-28 06:10:00,2.0082,2.0082,2.00815,2.00815,36600000.0
2008-03-28 06:11:00,2.00815,2.00815,2.0077,2.0077,85900000.0
2008-03-28 06:12:00,2.0077,2.0079,2.0077,2.0079,522000000.0
2008-03-28 06:13:00,2.0079,2.00805,2.0079,2.0079,605800000.0
2008-03-28 06:14:00,2.0079,2.0079,2.0077,2.0077,553200000.0
2008-03-28 06:15:00,2.0077,2.0077,2.0076,2.0076,407600000.0
2008-03-28 06:16:00,2.0076,2.0076,2.00685,2.00685,298400000.0
2008-03-28 06:17:00,2.00685,2.0069,2.00685,2.00685,90700000.0
2008-03-28 06:18:00,2.00685,2.007,2.0068,2.0069,165500000.0
2008-03-28 06:19:00,2.0069,2.007,2.0069,2.007,541800000.0
2008-03-28 06:20:00,2.007,2.0071,2.007,2.0071,636700000.0
2008-03-28 06:21:00,2.0071,2.0071,2.0071,2.0071,626500000.0
2008-03-28 06:22:00,2.0071,2.0071,2.00705,2.00705,145500000.0
2008-03-28 06:23:00,2.00705,2.00705,2.00695,2.007,45000000.0
2008-03-28 06:24:00,2.007,2.007,2.00695,2.00695,80600000.0
2008-03-28 06:25:00,2.00695,2.00695,2.00685,2.00685,59800000.0
2008-03-28 06:26:00,2.00685,2.00685,2.00685,2.00685,70600000.0
2008-03-28 06:27:00,2.00685,2.00685,2.0068,2.0068,109600000.0
2008-03-28 06:28:00,2.0068,2.0068,2.00675,2.0068,233100000.0
2008-03-28 06:29:00,2.0068,2.0068,2.0068,2.0068,434400000.0
2008-03-28 06:30:00,2.0068,2.0068,2.0068,2.0068,429600000.0
2008-03-28 06:31:00,2.0068,2.007,2.0068,2.0068,485600000.0
2008-03-28 06:32:00,2.0068,2.0068,2.00675,2.0068,392100000.0
2008-03-28 06:33:00,2.0068,2.00685,2.00675,2.0068,440600000.0
2008-03-28 06:34:00,2.0068,2.0068,2.0068,2.0068,441600000.0
2008-03-28 06:35:00,2.0068,2.0068,2.0068,2.0068,432000000.0
2008-03-28 06:36:00,2.0068,2.0068,2.0068,2.0068,441600000.0
2008-03-28 06:37:00,2.0068,2.0068,2.0067,2.0068,405300000.0
2008-03-28 06:38:00,2.0068,2.007,2.0068,2.0069,487400000.0
2008-03-28 06:39:00,2.0069,2.0069,2.0069,2.0069,576000000.0
2008-03-28 06:40:00,2.0069,2.0069,2.0069,2.0069,579200000.0
2008-03-28 06:41:00,2.0069,2.0069,2.0069,2.0069,579200000.0
2008-03-28 06:42:00,2.0069,2.0069,2.00685,2.00685,256000000.0
2008-03-28 06:43:00,2.00685,2.00685,2.00685,2.00685,144000000.0
2008-03-28 06:44:00,2.00685,2.00685,2.00685,2.00685,145600000.0
2008-03-28 06:45:00,2.00685,2.00685,2.00685,2.00685,144000000.0
2008-03-28 06:46:00,2.00685,2.00685,2.0068,2.00685,184800000.0
2008-03-28 06:47:00,2.00685,2.00685,2.0067,2.0067,176000000.0
2008-03-28 06:48:00,2.0067,2.0067,2.0066,2.0067,356400000.0
2008-03-28 06:49:00,2.0067,2.0069,2.0067,2.00685,300800000.0
2008-03-28 06:50:00,2.00685,2.007,2.0066,2.0066,427400000.0
2008-03-28 06:51:00,2.0066,2.0066,2.0061,2.0065,405100000.0
2008-03-28 06:52:00,2.0065,2.0066,2.0063,2.0063,479100000.0
2008-03-28 06:53:00,2.0063,2.0065,2.0063,2.0063,476900000.0
2008-03-28 06:54:00,2.0063,2.0063,2.0063,2.0063,434400000.0
2008-03-28 06:55:00,2.0063,2.0064,2.0063,2.0064,439200000.0
2008-03-28 06:56:00,2.0064,2.0065,2.0063,2.0064,414000000.0
2008-03-28 06:57:00,2.0064,2.0064,2.0064,2.0064,446500000.0
2008-03-28 06:58:00,2.0064,2.0065,2.00635,2.0065,569300000.0
2008-03-28 06:59:00,2.0065,2.00655,2.0065,2.0065,533200000.0
2008-03-28 07:00:00,2.0065,2.00665,2.0065,2.0066,297100000.0
2008-03-28 07:01:00,2.0068,2.0068,2.0067,2.0067,115100000.0
2008-03-28 07:02:00,2.0067,2.00685,2.0067,2.00685,175100000.0
2008-03-28 07:03:00,2.00685,2.0071,2.00685,2.0069,454400000.0
2008-03-28 07:04:00,2.0069,2.0072,2.0069,2.0071,521600000.0
2008-03-28 07:05:00,2.0071,2.00725,2.0071,2.00725,150400000.0
2008-03-28 07:06:00,2.00725,2.00725,2.0072,2.0072,648400000.0
2008-03-28 07:07:00,2.0072,2.00775,2.0072,2.0073,469300000.0
2008-03-28 07:08:00,2.0073,2.0076,2.0073,2.0076,208400000.0
2008-03-28 07:09:00,2.0076,2.0076,2.0075,2.0075,664700000.0
2008-03-28 07:10:00,2.0075,2.0075,2.00695,2.00695,496200000.0
2008-03-28 07:11:00,2.00695,2.0071,2.00695,2.0071,322200000.0
2008-03-28 07:12:00,2.0071,2.0072,2.0071,2.0071,404000000.0
2008-03-28 07:13:00,2.0071,2.0071,2.0071,2.0071,449600000.0
2008-03-28 07:14:00,2.0071,2.0074,2.0071,2.0074,144800000.0
2008-03-28 07:15:00,2.0074,2.0074,2.0068,2.0068,149900000.0
2008-03-28 07:16:00,2.0068,2.00695,2.0066,2.0069,168900000.0
2008-03-28 07:17:00,2.0069,2.0069,2.00685,2.00685,31200000.0
2008-03-28 07:18:00,2.00685,2.00685,2.0066,2.0066,429900000.0
2008-03-28 07:19:00,2.0066,2.0069,2.0066,2.0069,571700000.0
2008-03-28 07:20:00,2.0069,2.00725,2.00675,2.007,290100000.0
2008-03-28 07:21:00,2.007,2.007,2.0067,2.0067,407900000.0
2008-03-28 07:22:00,2.0067,2.0069,2.0066,2.0067,528200000.0
2008-03-28 07:23:00,2.0067,2.0067,2.0065,2.0067,439700000.0
2008-03-28 07:24:00,2.0067,2.007,2.0066,2.007,499500000.0
2008-03-28 07:25:00,2.007,2.007,2.007,2.007,36600000.0
2008-03-28 07:26:00,2.007,2.007,2.007,2.007,36000000.0
2008-03-28 07:27:00,2.007,2.007,2.007,2.007,35800000.0
2008-03-28 07:28:00,2.007,2.007,2.007,2.007,35800000.0
2008-03-28 07:29:00,2.007,2.007,2.007,2.007,35600000.0
2008-03-28 07:30:00,2.007,2.007,2.007,2.007,36000000.0
2008-03-28 07:31:00,2.007,2.007,2.007,2.007,116700000.0
2008-03-28 07:32:00,2.007,2.007,2.007,2.007,437500000.0
2008-03-28 07:33:00,2.007,2.00735,2.007,2.007,155800000.0
2008-03-28 07:34:00,2.007,2.007,2.0069,2.0069,362400000.0
2008-03-28 07:35:00,2.0069,2.007,2.0069,2.007,434400000.0
2008-03-28 07:36:00,2.007,2.0072,2.007,2.0072,429600000.0
2008-03-28 07:37:00,2.0072,2.00765,2.0071,2.0076,460600000.0
2008-03-28 07:38:00,2.0076,2.0084,2.00755,2.0077,435500000.0
2008-03-28 07:39:00,2.0077,2.0078,2.0077,2.0077,878400000.0
2008-03-28 07:40:00,2.0077,2.0082,2.0077,2.0077,513700000.0
2008-03-28 07:41:00,2.0077,2.0077,2.0067,2.0067,414500000.0
2008-03-28 07:42:00,2.0067,2.00685,2.0067,2.0067,975300000.0
2008-03-28 07:43:00,2.0067,2.007,2.0067,2.00685,252600000.0
2008-03-28 07:44:00,2.00685,2.00685,2.00685,2.00685,54600000.0
2008-03-28 07:45:00,2.00685,2.0069,2.0068,2.0068,80100000.0
2008-03-28 07:46:00,2.0068,2.0068,2.0062,2.0065,366500000.0
2008-03-28 07:47:00,2.0065,2.0065,2.0059,2.0064,419400000.0
2008-03-28 07:48:00,2.0064,2.0064,2.006,2.0061,388900000.0
2008-03-28 07:49:00,2.0061,2.0067,2.0056,2.0067,388500000.0
2008-03-28 07:50:00,2.0067,2.0067,2.0066,2.0066,432000000.0
2008-03-28 07:51:00,2.0066,2.0066,2.0065,2.0066,400700000.0
2008-03-28 07:52:00,2.0066,2.0066,2.0066,2.0066,633500000.0
2008-03-28 07:53:00,2.0066,2.0066,2.0066,2.0066,638100000.0
2008-03-28 07:54:00,2.0066,2.0066,2.0066,2.0066,669700000.0
2008-03-28 07:55:00,2.0066,2.0068,2.0066,2.0067,363400000.0
2008-03-28 07:56:00,2.0066,2.0068,2.0066,2.0066,729800000.0
2008-03-28 07:57:00,2.0066,2.0068,2.0066,2.0068,599300000.0
2008-03-28 07:58:00,2.0068,2.0068,2.0067,2.0067,455200000.0
2008-03-28 07:59:00,2.0067,2.00675,2.0066,2.00675,334300000.0
2008-03-28 08:00:00,2.00675,2.00715,2.00675,2.0068,291400000.0
2008-03-28 08:01:00,2.0068,2.0068,2.0066,2.0066,496300000.0
2008-03-28 08:02:00,2.0066,2.0066,2.0066,2.0066,171500000.0
2008-03-28 08:03:00,2.0066,2.007,2.0065,2.00695,224800000.0
2008-03-28 08:04:00,2.00695,2.0071,2.00665,2.0067,157000000.0
2008-03-28 08:05:00,2.0067,2.0067,2.0061,2.0061,523200000.0
2008-03-28 08:06:00,2.0061,2.0064,2.0061,2.0061,142400000.0
2008-03-28 08:07:00,2.0061,2.0061,2.0045,2.00495,254100000.0
2008-03-28 08:08:00,2.00495,2.0052,2.0048,2.00505,171800000.0
2008-03-28 08:09:00,2.00505,2.00505,2.00495,2.005,75100000.0
2008-03-28 08:10:00,2.005,2.0051,2.005,2.0051,510500000.0
2008-03-28 08:11:00,2.0051,2.0054,2.0051,2.0054,196000000.0
2008-03-28 08:12:00,2.0054,2.0054,2.0052,2.0052,613400000.0
2008-03-28 08:13:00,2.0052,2.0052,2.00505,2.0052,413200000.0
2008-03-28 08:14:00,2.0052,2.0052,2.0049,2.0049,496300000.0
2008-03-28 08:15:00,2.0049,2.0049,2.00475,2.0048,401400000.0
2008-03-28 08:16:00,2.0048,2.0048,2.0042,2.0047,436100000.0
2008-03-28 08:17:00,2.0047,2.0048,2.0046,2.0048,260500000.0
2008-03-28 08:18:00,2.0048,2.0048,2.0046,2.0046,161300000.0
2008-03-28 08:19:00,2.0046,2.0046,2.0044,2.0045,349400000.0
2008-03-28 08:20:00,2.0045,2.00475,2.00445,2.00475,264600000.0
2008-03-28 08:21:00,2.0047,2.005,2.0046,2.0048,266100000.0
2008-03-28 08:22:00,2.0048,2.0049,2.0048,2.0048,463400000.0
2008-03-28 08:23:00,2.0048,2.0048,2.0047,2.0047,487200000.0
2008-03-28 08:24:00,2.0047,2.0049,2.0047,2.0049,272000000.0
2008-03-28 08:25:00,2.0049,2.00495,2.0049,2.0049,165600000.0
2008-03-28 08:26:00,2.0049,2.0049,2.0049,2.0049,143200000.0
2008-03-28 08:27:00,2.0049,2.0049,2.0047,2.0047,146400000.0
2008-03-28 08:28:00,2.0047,2.00475,2.0047,2.00475,148000000.0
2008-03-28 08:29:00,2.00475,2.00475,2.00475,2.00475,144000000.0
2008-03-28 08:30:00,2.00475,2.00495,2.00475,2.00485,143200000.0
2008-03-28 08:31:00,2.00485,2.00505,2.00485,2.00505,146400000.0
2008-03-28 08:32:00,2.00505,2.0053,2.005,2.00505,144300000.0
2008-03-28 08:33:00,2.00505,2.00505,2.00475,2.00475,165600000.0
2008-03-28 08:34:00,2.00475,2.0049,2.00425,2.00435,224300000.0
2008-03-28 08:35:00,2.00435,2.00435,2.00395,2.004,168900000.0
2008-03-28 08:36:00,2.004,2.00405,2.00335,2.00345,240000000.0
2008-03-28 08:37:00,2.0034,2.00365,2.00335,2.00355,216300000.0
2008-03-28 08:38:00,2.00355,2.00355,2.0032,2.0035,202100000.0
2008-03-28 08:39:00,2.0035,2.004,2.0034,2.0038,229400000.0
2008-03-28 08:40:00,2.0038,2.0041,2.0037,2.0037,235400000.0
2008-03-28 08:41:00,2.0037,2.0044,2.0037,2.0044,219200000.0
2008-03-28 08:42:00,2.0044,2.0046,2.0044,2.0045,147200000.0
2008-03-28 08:43:00,2.0045,2.0045,2.00445,2.00445,144800000.0
2008-03-28 08:44:00,2.00445,2.0047,2.00445,2.0047,145600000.0
2008-03-28 08:45:00,2.0047,2.0047,2.00405,2.00405,146600000.0
2008-03-28 08:46:00,2.00405,2.00405,2.00345,2.0037,157600000.0
2008-03-28 08:47:00,2.0037,2.00415,2.0035,2.00355,152800000.0
2008-03-28 08:48:00,2.00355,2.00365,2.0034,2.00355,178100000.0
2008-03-28 08:49:00,2.00355,2.00355,2.00315,2.00335,169200000.0
2008-03-28 08:50:00,2.00335,2.00335,2.00315,2.00325,160600000.0
2008-03-28 08:51:00,2.00325,2.0037,2.0032,2.0037,149600000.0
2008-03-28 08:52:00,2.0037,2.0038,2.0011,2.00155,253200000.0
2008-03-28 08:53:00,2.00155,2.0019,2.0012,2.0014,217800000.0
2008-03-28 08:54:00,2.0014,2.0014,2.0003,2.0008,207500000.0
2008-03-28 08:55:00,2.0008,2.00095,2.0003,2.0006,176000000.0
2008-03-28 08:56:00,2.0006,2.00095,2.0005,2.00095,206400000.0
2008-03-28 08:57:00,2.00095,2.00115,2.0009,2.00115,178400000.0
2008-03-28 08:58:00,2.00115,2.0015,2.00115,2.00125,144300000.0
2008-03-28 08:59:00,2.00125,2.00125,2.0004,2.00055,233300000.0
2008-03-28 09:00:00,2.00055,2.00065,1.99865,1.99895,367200000.0
2008-03-28 09:01:00,1.99895,1.9996,1.99855,1.99925,145650000.0
2008-03-28 09:02:00,1.99925,1.99965,1.9988,1.9989,170800000.0
2008-03-28 09:03:00,1.9989,2.00015,1.9989,2.0,182400000.0
2008-03-28 09:04:00,2.0,2.00025,1.9997,1.99985,202200000.0
2008-03-28 09:05:00,1.99985,1.9999,1.9991,1.9997,208100000.0
2008-03-28 09:06:00,1.9997,2.0002,1.9996,2.0,206300000.0
2008-03-28 09:07:00,2.0,2.00075,1.99985,2.00075,204400000.0
2008-03-28 09:08:00,2.00075,2.00075,1.99975,1.9998,199900000.0
2008-03-28 09:09:00,1.9997,1.9998,1.9993,1.99935,172700000.0
2008-03-28 09:10:00,1.9994,1.99945,1.99865,1.999,177900000.0
2008-03-28 09:11:00,1.99905,1.9993,1.99875,1.99905,180600000.0
2008-03-28 09:12:00,1.99905,1.99925,1.9987,1.99895,173200000.0
2008-03-28 09:13:00,1.99895,1.9992,1.99875,1.9992,239500000.0
2008-03-28 09:14:00,1.9992,1.9993,1.99875,1.99905,258500000.0
2008-03-28 09:15:00,1.99905,1.99915,1.9989,1.99905,172000000.0
2008-03-28 09:16:00,1.99905,1.9991,1.99875,1.99875,159300000.0
2008-03-28 09:17:00,1.99875,1.9989,1.99875,1.9988,176900000.0
2008-03-28 09:18:00,1.9988,1.9989,1.9986,1.9987,201600000.0
2008-03-28 09:19:00,1.99865,1.99895,1.9984,1.99845,200900000.0
2008-03-28 09:20:00,1.99845,1.9988,1.9979,1.9979,253600000.0
2008-03-28 09:21:00,1.9979,1.99795,1.9968,1.99735,261500000.0
2008-03-28 09:22:00,1.9973,1.9974,1.99695,1.99725,229300000.0
2008-03-28 09:23:00,1.99725,1.99765,1.9969,1.9976,192400000.0
2008-03-28 09:24:00,1.99755,1.99825,1.9975,1.9981,209800000.0
2008-03-28 09:25:00,1.9981,1.9986,1.998,1.9985,166500000.0
2008-03-28 09:26:00,1.99835,1.9987,1.99825,1.99855,256000000.0
2008-03-28 09:27:00,1.99855,1.9986,1.99775,1.99795,279700000.0
2008-03-28 09:28:00,1.99795,1.9981,1.99785,1.998,700900000.0
2008-03-28 09:29:00,1.998,1.99825,1.99785,1.99785,610300000.0
2008-03-28 09:30:00,1.99785,1.9979,1.9973,1.9974,131000000.0
2008-03-28 09:31:00,1.9974,1.9974,1.99695,1.99715,182000000.0
2008-03-28 09:32:00,1.99715,1.9972,1.99675,1.9972,245300000.0
2008-03-28 09:33:00,1.9972,1.99755,1.9972,1.99745,260900000.0
2008-03-28 09:34:00,1.9975,1.99775,1.9975,1.9975,295800000.0
2008-03-28 09:35:00,1.9975,1.99775,1.99705,1.9971,186200000.0
2008-03-28 09:36:00,1.9971,1.99725,1.9967,1.99715,163400000.0
2008-03-28 09:37:00,1.99715,1.99805,1.99715,1.9976,155400000.0
2008-03-28 09:38:00,1.9976,1.9978,1.99755,1.9978,208700000.0
2008-03-28 09:39:00,1.9978,1.9979,1.9974,1.9976,163700000.0
2008-03-28 09:40:00,1.9976,1.99775,1.99735,1.9977,170800000.0
2008-03-28 09:41:00,1.9977,1.9983,1.9977,1.99815,169100000.0
2008-03-28 09:42:00,1.99815,1.99835,1.99805,1.99835,167300000.0
2008-03-28 09:43:00,1.99835,1.9984,1.99735,1.9975,192400000.0
2008-03-28 09:44:00,1.9975,1.99755,1.99695,1.9971,171400000.0
2008-03-28 09:45:00,1.9971,1.9971,1.99625,1.99645,177300000.0
2008-03-28 09:46:00,1.99645,1.9967,1.9964,1.99655,160300000.0
2008-03-28 09:47:00,1.99655,1.99655,1.99555,1.99605,169300000.0
2008-03-28 09:48:00,1.996,1.9963,1.9956,1.9961,173000000.0
2008-03-28 09:49:00,1.9961,1.99625,1.99535,1.9954,171400000.0
2008-03-28 09:50:00,1.9954,1.99545,1.9949,1.9951,167600000.0
2008-03-28 09:51:00,1.99505,1.9957,1.99495,1.9957,169100000.0
2008-03-28 09:52:00,1.9957,1.99585,1.99535,1.9956,173800000.0
2008-03-28 09:53:00,1.9956,1.99605,1.99535,1.9959,220400000.0
2008-03-28 09:54:00,1.9959,1.9959,1.99495,1.99515,206200000.0
2008-03-28 09:55:00,1.9952,1.99525,1.99405,1.99425,217800000.0
2008-03-28 09:56:00,1.99425,1.9951,1.99355,1.99385,182800000.0
2008-03-28 09:57:00,1.99385,1.9947,1.9936,1.99465,193400000.0
2008-03-28 09:58:00,1.9946,1.9952,1.99425,1.9949,283100000.0
2008-03-28 09:59:00,1.9949,1.9949,1.99365,1.99415,219200000.0
2008-03-28 10:00:00,1.99415,1.99515,1.99405,1.99515,206100000.0
2008-03-28 10:01:00,1.99515,1.9954,1.9949,1.9954,189000000.0
2008-03-28 10:02:00,1.9954,1.9959,1.9952,1.9956,271100000.0
2008-03-28 10:03:00,1.9956,1.99645,1.99545,1.9962,205800000.0
2008-03-28 10:04:00,1.9962,1.99685,1.9958,1.9967,223800000.0
2008-03-28 10:05:00,1.9968,1.9969,1.9961,1.99615,243400000.0
2008-03-28 10:06:00,1.99615,1.99615,1.9954,1.99585,198700000.0
2008-03-28 10:07:00,1.99585,1.99585,1.9957,1.99575,157100000.0
2008-03-28 10:08:00,1.99575,1.99575,1.9948,1.99495,201500000.0
2008-03-28 10:09:00,1.99495,1.995,1.99425,1.99435,236400000.0
2008-03-28 10:10:00,1.99435,1.9951,1.99435,1.9951,158700000.0
2008-03-28 10:11:00,1.9951,1.9951,1.99405,1.99425,216700000.0
2008-03-28 10:12:00,1.99425,1.9947,1.99405,1.99455,343900001.0
2008-03-28 10:13:00,1.9946,1.9947,1.9943,1.9945,176100000.0
2008-03-28 10:14:00,1.9945,1.995,1.99435,1.99495,187600000.0
2008-03-28 10:15:00,1.99495,1.99525,1.9947,1.9952,217300000.0
2008-03-28 10:16:00,1.9952,1.99525,1.9948,1.9949,179900000.0
2008-03-28 10:17:00,1.9949,1.995,1.9946,1.99465,212000000.0
2008-03-28 10:18:00,1.99465,1.9948,1.99455,1.99455,181200000.0
2008-03-28 10:19:00,1.99455,1.99455,1.994,1.9943,204900000.0
2008-03-28 10:20:00,1.9943,1.9943,1.99405,1.9941,248700000.0
2008-03-28 10:21:00,1.9941,1.99425,1.994,1.9942,189400000.0
2008-03-28 10:22:00,1.9942,1.9948,1.9942,1.9948,201700000.0
2008-03-28 10:23:00,1.9948,1.9948,1.99445,1.99455,163200000.0
2008-03-28 10:24:00,1.99455,1.99535,1.99455,1.99485,184400000.0
2008-03-28 10:25:00,1.99485,1.99525,1.99465,1.99465,160400000.0
2008-03-28 10:26:00,1.99465,1.99475,1.9945,1.99455,182400000.0
2008-03-28 10:27:00,1.99455,1.9949,1.9945,1.99475,202200000.0
2008-03-28 10:28:00,1.99475,1.99495,1.9944,1.9944,191000000.0
2008-03-28 10:29:00,1.9944,1.9945,1.99415,1.99435,167200000.0
2008-03-28 10:30:00,1.99435,1.9944,1.99415,1.99435,164200000.0
2008-03-28 10:31:00,1.99435,1.99575,1.99435,1.99535,223000000.0
2008-03-28 10:32:00,1.99535,1.99625,1.9952,1.9958,232300000.0
2008-03-28 10:33:00,1.9958,1.9961,1.99535,1.996,191400000.0
2008-03-28 10:34:00,1.9959,1.9959,1.9954,1.99565,201900000.0
2008-03-28 10:35:00,1.99565,1.9968,1.99565,1.9961,173400000.0
2008-03-28 10:36:00,1.9961,1.9973,1.9961,1.9971,181600000.0
2008-03-28 10:37:00,1.9971,1.9974,1.9971,1.99715,249500000.0
2008-03-28 10:38:00,1.997,1.9972,1.9967,1.99715,413900000.0
2008-03-28 10:39:00,1.99715,1.99725,1.99665,1.99685,208600000.0
2008-03-28 10:40:00,1.99685,1.997,1.99665,1.997,156400000.0
2008-03-28 10:41:00,1.997,1.99715,1.99685,1.99685,153100000.0
2008-03-28 10:42:00,1.99685,1.99715,1.99665,1.99715,169000000.0
2008-03-28 10:43:00,1.9971,1.9975,1.99695,1.99695,184200000.0
2008-03-28 10:44:00,1.99695,1.9973,1.99695,1.99715,144580000.0
2008-03-28 10:45:00,1.99715,1.99775,1.99685,1.99765,177940000.0
2008-03-28 10:46:00,1.99765,1.9988,1.9975,1.9987,251730000.0
2008-03-28 10:47:00,1.9987,1.99895,1.9981,1.99815,201750000.0
2008-03-28 10:48:00,1.9981,1.99835,1.9981,1.99825,156190000.0
2008-03-28 10:49:00,1.99825,1.9983,1.9975,1.9976,202490000.0
2008-03-28 10:50:00,1.9976,1.998,1.9976,1.99795,245290000.0
2008-03-28 10:51:00,1.99795,1.99795,1.9975,1.9976,230400000.0
2008-03-28 10:52:00,1.9976,1.99765,1.9969,1.99695,195800000.0
2008-03-28 10:53:00,1.997,1.99705,1.9961,1.99615,288680000.0
2008-03-28 10:54:00,1.99615,1.99635,1.9958,1.9961,176490000.0
2008-03-28 10:55:00,1.9961,1.99685,1.99605,1.9964,230640000.0
2008-03-28 10:56:00,1.9964,1.9965,1.9961,1.99615,290800000.0
2008-03-28 10:57:00,1.99615,1.9965,1.9961,1.99625,187400000.0
2008-03-28 10:58:00,1.99625,1.99625,1.9953,1.9955,168200000.0
2008-03-28 10:59:00,1.9955,1.99615,1.99545,1.99615,182300000.0
2008-03-28 11:00:00,1.99635,1.9965,1.99555,1.99605,195100000.0
2008-03-28 11:01:00,1.99605,1.9962,1.99595,1.996,204600000.0
2008-03-28 11:02:00,1.996,1.99625,1.9959,1.9962,193500000.0
2008-03-28 11:03:00,1.99625,1.9966,1.9962,1.99625,161600000.0
2008-03-28 11:04:00,1.9963,1.9963,1.9957,1.99605,116100000.0
2008-03-28 11:05:00,1.99605,1.9966,1.99595,1.9963,131700000.0
2008-03-28 11:06:00,1.99635,1.9967,1.9962,1.99635,164100000.0
2008-03-28 11:07:00,1.99635,1.9964,1.9962,1.9963,196300000.0
2008-03-28 11:08:00,1.9963,1.9963,1.9963,1.9963,246400000.0
2008-03-28 11:09:00,1.9963,1.9963,1.9958,1.99585,190800000.0
2008-03-28 11:10:00,1.99585,1.99595,1.99545,1.99555,213900000.0
2008-03-28 11:11:00,1.99555,1.99565,1.9951,1.99515,212700000.0
2008-03-28 11:12:00,1.99515,1.9955,1.99515,1.9955,184100000.0
2008-03-28 11:13:00,1.9955,1.9955,1.99525,1.9955,211600000.0
2008-03-28 11:14:00,1.9955,1.9956,1.99535,1.99555,227700000.0
2008-03-28 11:15:00,1.99555,1.9957,1.9951,1.9952,181100000.0
2008-03-28 11:16:00,1.9952,1.9953,1.9946,1.9946,213300000.0
2008-03-28 11:17:00,1.9946,1.9953,1.9945,1.9953,195900000.0
2008-03-28 11:18:00,1.9953,1.99565,1.9953,1.99555,174300000.0
2008-03-28 11:19:00,1.99555,1.99595,1.99545,1.9958,225600000.0
2008-03-28 11:20:00,1.9957,1.9958,1.995,1.995,163200000.0
2008-03-28 11:21:00,1.995,1.9953,1.99485,1.99525,234200000.0
2008-03-28 11:22:00,1.99525,1.9957,1.9952,1.9952,251900000.0
2008-03-28 11:23:00,1.9952,1.9957,1.9952,1.9955,215800000.0
2008-03-28 11:24:00,1.9955,1.9957,1.99525,1.99545,199400000.0
2008-03-28 11:25:00,1.99545,1.99545,1.9951,1.99535,171600000.0
2008-03-28 11:26:00,1.99535,1.99535,1.9951,1.9952,176900000.0
2008-03-28 11:27:00,1.9952,1.9955,1.9952,1.99545,137300000.0
2008-03-28 11:28:00,1.99545,1.9958,1.99545,1.9956,158700000.0
2008-03-28 11:29:00,1.9956,1.9966,1.9956,1.9965,292100000.0
2008-03-28 11:30:00,1.9965,1.998,1.9956,1.998,476400000.0
2008-03-28 11:31:00,1.998,1.99845,1.99725,1.99725,174700000.0
2008-03-28 11:32:00,1.99725,1.99725,1.9965,1.99725,204000000.0
2008-03-28 11:33:00,1.99725,1.99725,1.99655,1.99655,196500000.0
2008-03-28 11:34:00,1.99655,1.99655,1.99365,1.99375,221900000.0
2008-03-28 11:35:00,1.99375,1.99425,1.9935,1.9935,191100000.0
2008-03-28 11:36:00,1.9935,1.99365,1.9931,1.99365,166900000.0
2008-03-28 11:37:00,1.9936,1.9949,1.9936,1.99435,229700000.0
2008-03-28 11:38:00,1.99435,1.9946,1.9942,1.9943,328500000.0
2008-03-28 11:39:00,1.9943,1.99435,1.9937,1.9937,339500000.0
2008-03-28 11:40:00,1.9937,1.9937,1.9935,1.9935,338600000.0
2008-03-28 11:41:00,1.9935,1.99385,1.9932,1.99385,369700000.0
2008-03-28 11:42:00,1.99385,1.9945,1.99375,1.99415,357900000.0
2008-03-28 11:43:00,1.99415,1.99475,1.9941,1.99465,290700000.0
2008-03-28 11:44:00,1.99465,1.9948,1.99455,1.9948,274700000.0
2008-03-28 11:45:00,1.99485,1.9958,1.9946,1.9955,339400000.0
2008-03-28 11:46:00,1.9955,1.9958,1.9954,1.9955,266000000.0
2008-03-28 11:47:00,1.9955,1.9961,1.9955,1.99585,219200000.0
2008-03-28 11:48:00,1.99585,1.99585,1.99545,1.9955,228200000.0
2008-03-28 11:49:00,1.9955,1.996,1.99545,1.996,447900000.0
2008-03-28 11:50:00,1.996,1.9971,1.9959,1.9966,686600000.0
2008-03-28 11:51:00,1.9966,1.9969,1.9962,1.9968,640500000.0
2008-03-28 11:52:00,1.9968,1.997,1.9968,1.9969,277700000.0
2008-03-28 11:53:00,1.99685,1.997,1.99645,1.99685,397100000.0
2008-03-28 11:54:00,1.9967,1.99685,1.99625,1.99635,583700000.0
2008-03-28 11:55:00,1.9964,1.99665,1.99625,1.99665,496100000.0
2008-03-28 11:56:00,1.99655,1.9969,1.99635,1.9966,403100000.0
2008-03-28 11:57:00,1.9966,1.9973,1.9965,1.99685,346700000.0
2008-03-28 11:58:00,1.99685,1.9974,1.99685,1.9969,237500000.0
2008-03-28 11:59:00,1.9969,1.9969,1.9967,1.9969,205200000.0
2008-03-28 12:00:00,1.9969,1.9978,1.9969,1.9978,223100000.0
2008-03-28 12:01:00,1.9978,1.998,1.9968,1.99685,340400000.0
2008-03-28 12:02:00,1.99685,1.9976,1.9967,1.9976,316600000.0
2008-03-28 12:03:00,1.9976,1.9982,1.99755,1.99755,344200000.0
2008-03-28 12:04:00,1.9975,1.99755,1.99665,1.9967,301300000.0
2008-03-28 12:05:00,1.9967,1.9968,1.99585,1.996,344300000.0
2008-03-28 12:06:00,1.99605,1.9968,1.99605,1.9968,244700000.0
2008-03-28 12:07:00,1.9968,1.99745,1.9966,1.99675,248800000.0
2008-03-28 12:08:00,1.99675,1.99705,1.9966,1.99685,382400000.0
2008-03-28 12:09:00,1.99685,1.99695,1.99665,1.99685,209400000.0
2008-03-28 12:10:00,1.99685,1.99685,1.9966,1.9967,187200000.0
2008-03-28 12:11:00,1.9967,1.9968,1.99635,1.9968,246900000.0
2008-03-28 12:12:00,1.9968,1.9968,1.99615,1.9963,271200000.0
2008-03-28 12:13:00,1.99625,1.9968,1.9962,1.9967,361400000.0
2008-03-28 12:14:00,1.9967,1.99675,1.99615,1.99675,266000000.0
2008-03-28 12:15:00,1.99675,1.9972,1.99675,1.99705,338800000.0
2008-03-28 12:16:00,1.99705,1.9971,1.9962,1.99625,228800000.0
2008-03-28 12:17:00,1.99625,1.9964,1.9954,1.9954,243200000.0
2008-03-28 12:18:00,1.9954,1.9954,1.995,1.9951,308000000.0
2008-03-28 12:19:00,1.9951,1.9954,1.99505,1.99505,156600000.0
2008-03-28 12:20:00,1.99505,1.99515,1.9948,1.99505,253400000.0
2008-03-28 12:21:00,1.995,1.99515,1.99465,1.99515,271100000.0
2008-03-28 12:22:00,1.99515,1.99565,1.9951,1.99565,290200000.0
2008-03-28 12:23:00,1.99565,1.9958,1.99565,1.9958,175500000.0
2008-03-28 12:24:00,1.9958,1.99625,1.9957,1.99625,494000000.0
2008-03-28 12:25:00,1.9961,1.9963,1.99605,1.99625,1396300000.0
2008-03-28 12:26:00,1.99615,1.99615,1.996,1.99605,1435200000.0
2008-03-28 12:27:00,1.99605,1.9962,1.996,1.996,587900000.0
2008-03-28 12:28:00,1.996,1.99625,1.996,1.9961,760300000.0
2008-03-28 12:29:00,1.9961,1.99625,1.9961,1.9962,167300000.0
2008-03-28 12:30:00,1.9962,1.99635,1.9962,1.99625,1124600024.0
2008-03-28 12:31:00,1.99625,1.9968,1.99625,1.9963,1461400000.0
2008-03-28 12:32:00,1.9963,1.9964,1.9961,1.9963,438100000.0
2008-03-28 12:33:00,1.9963,1.99655,1.9955,1.9956,279100000.0
2008-03-28 12:34:00,1.9955,1.9957,1.99445,1.9945,232200000.0
2008-03-28 12:35:00,1.9945,1.9952,1.9944,1.9949,374400000.0
2008-03-28 12:36:00,1.9949,1.9955,1.9949,1.9955,138100000.0
2008-03-28 12:37:00,1.9955,1.99595,1.9955,1.9958,142900000.0
2008-03-28 12:38:00,1.9958,1.99645,1.9957,1.99595,132800000.0
2008-03-28 12:39:00,1.99595,1.99605,1.9959,1.99595,201300000.0
2008-03-28 12:40:00,1.99595,1.99595,1.9946,1.9951,223700000.0
2008-03-28 12:41:00,1.99505,1.99545,1.99505,1.99545,260100000.0
2008-03-28 12:42:00,1.9955,1.99575,1.9955,1.9957,131500000.0
2008-03-28 12:43:00,1.9957,1.9957,1.9948,1.99485,167100000.0
2008-03-28 12:44:00,1.99485,1.99505,1.9937,1.99375,242800000.0
2008-03-28 12:45:00,1.99375,1.99395,1.99365,1.99375,294600000.0
2008-03-28 12:46:00,1.9938,1.99445,1.9938,1.9942,359400000.0
2008-03-28 12:47:00,1.9942,1.99455,1.99415,1.99455,195900000.0
2008-03-28 12:48:00,1.99455,1.9946,1.99425,1.99435,105500000.0
2008-03-28 12:49:00,1.99435,1.9947,1.99435,1.9946,165800000.0
2008-03-28 12:50:00,1.9946,1.99515,1.9946,1.99515,272800000.0
2008-03-28 12:51:00,1.99515,1.99615,1.99515,1.996,326900000.0
2008-03-28 12:52:00,1.996,1.99605,1.99465,1.99465,331700000.0
2008-03-28 12:53:00,1.99465,1.9949,1.99425,1.99425,212600000.0
2008-03-28 12:54:00,1.99425,1.99515,1.994,1.99515,199100000.0
2008-03-28 12:55:00,1.99515,1.99645,1.995,1.9963,286700000.0
2008-03-28 12:56:00,1.9963,1.99645,1.9961,1.9963,208800000.0
2008-03-28 12:57:00,1.9963,1.99705,1.99625,1.9963,265500000.0
2008-03-28 12:58:00,1.9963,1.9963,1.99535,1.99595,358600000.0
2008-03-28 12:59:00,1.99595,1.99695,1.9958,1.99695,311800000.0
2008-03-28 13:00:00,1.99695,1.99705,1.99635,1.99635,181900000.0
2008-03-28 13:01:00,1.9963,1.9963,1.9962,1.9963,253800000.0
2008-03-28 13:02:00,1.9963,1.9967,1.99605,1.99605,239500000.0
2008-03-28 13:03:00,1.9961,1.9966,1.9961,1.9963,183100000.0
2008-03-28 13:04:00,1.9963,1.9964,1.99605,1.99615,234000000.0
2008-03-28 13:05:00,1.99615,1.99655,1.99615,1.9963,268800000.0
2008-03-28 13:06:00,1.9963,1.9964,1.99615,1.99635,218300000.0
2008-03-28 13:07:00,1.99635,1.99675,1.99635,1.99665,159900000.0
2008-03-28 13:08:00,1.99665,1.9971,1.99665,1.99705,178700000.0
2008-03-28 13:09:00,1.99705,1.9975,1.99705,1.9975,259000000.0
2008-03-28 13:10:00,1.9975,1.99775,1.99735,1.9975,326600000.0
2008-03-28 13:11:00,1.9975,1.99775,1.9974,1.9976,274600000.0
2008-03-28 13:12:00,1.9976,1.9977,1.9975,1.9975,304800000.0
2008-03-28 13:13:00,1.9975,1.9975,1.99715,1.99735,279700000.0
2008-03-28 13:14:00,1.99735,1.9975,1.9972,1.99725,271400000.0
2008-03-28 13:15:00,1.99725,1.9974,1.9972,1.9973,329000000.0
2008-03-28 13:16:00,1.99725,1.9978,1.99725,1.9977,269100000.0
2008-03-28 13:17:00,1.9977,1.99855,1.99755,1.99855,340400000.0
2008-03-28 13:18:00,1.9986,1.9988,1.9983,1.99835,231300000.0
2008-03-28 13:19:00,1.99835,1.99835,1.99795,1.99825,318000000.0
2008-03-28 13:20:00,1.99825,1.9983,1.9975,1.99765,219900000.0
2008-03-28 13:21:00,1.99775,1.9984,1.99775,1.99835,206600000.0
2008-03-28 13:22:00,1.99835,1.9991,1.99805,1.9991,171300000.0
2008-03-28 13:23:00,1.9991,1.9997,1.99905,1.9997,268700000.0
2008-03-28 13:24:00,1.9997,2.0003,1.9995,1.9999,222200000.0
2008-03-28 13:25:00,1.9999,1.9999,1.99955,1.9997,259000000.0
2008-03-28 13:26:00,1.9997,1.9997,1.9995,1.9996,239800000.0
2008-03-28 13:27:00,1.9996,1.99975,1.99925,1.9997,238800000.0
2008-03-28 13:28:00,1.9997,1.99985,1.99955,1.9998,261900000.0
2008-03-28 13:29:00,1.9998,1.9998,1.9996,1.9996,201800000.0
2008-03-28 13:30:00,1.9996,1.9998,1.99945,1.9997,210800000.0
2008-03-28 13:31:00,1.9997,1.99985,1.9995,1.9996,238900000.0
2008-03-28 13:32:00,1.9996,2.00015,1.9996,1.99975,179500000.0
2008-03-28 13:33:00,1.9998,2.0005,1.9996,2.0005,212500000.0
2008-03-28 13:34:00,2.0005,2.0011,2.00035,2.0008,241300000.0
2008-03-28 13:35:00,2.0008,2.0008,2.00035,2.0005,173700000.0
2008-03-28 13:36:00,2.0005,2.00135,2.0005,2.00135,212500000.0
2008-03-28 13:37:00,2.00135,2.00165,2.001,2.0011,586300000.0
2008-03-28 13:38:00,2.0011,2.0013,2.00105,2.00125,761900000.0
2008-03-28 13:39:00,2.0012,2.0013,2.0011,2.00115,483700000.0
2008-03-28 13:40:00,2.00115,2.00165,2.00115,2.00165,285100000.0
2008-03-28 13:41:00,2.00165,2.0017,2.00105,2.00105,195800000.0
2008-03-28 13:42:00,2.00105,2.00125,2.001,2.001,192900000.0
2008-03-28 13:43:00,2.001,2.001,2.0,2.0,266200000.0
2008-03-28 13:44:00,2.0,2.0005,2.0,2.0002,225000000.0
2008-03-28 13:45:00,2.0002,2.0005,2.0002,2.0004,220400000.0
2008-03-28 13:46:00,2.0004,2.0005,2.0,2.00005,208200000.0
2008-03-28 13:47:00,2.00005,2.00075,2.00005,2.00065,218300000.0
2008-03-28 13:48:00,2.00065,2.0012,2.0006,2.0012,289700000.0
2008-03-28 13:49:00,2.0012,2.0012,2.0004,2.0004,304900000.0
2008-03-28 13:50:00,2.0004,2.0006,2.00025,2.00035,262400000.0
2008-03-28 13:51:00,2.00035,2.0011,2.00035,2.00095,318800000.0
2008-03-28 13:52:00,2.00095,2.00105,2.00075,2.00085,285000000.0
2008-03-28 13:53:00,2.00085,2.00105,2.00065,2.001,248400000.0
2008-03-28 13:54:00,2.001,2.00115,2.00025,2.00025,287100000.0
2008-03-28 13:55:00,2.00025,2.00035,1.9998,1.9998,357800000.0
2008-03-28 13:56:00,1.9998,1.9998,1.9995,1.9996,321000000.0
2008-03-28 13:57:00,1.9996,1.99965,1.99905,1.99965,269200000.0
2008-03-28 13:58:00,1.99965,1.99995,1.99925,1.99925,237100000.0
2008-03-28 13:59:00,1.99925,1.99935,1.99885,1.99895,250400000.0
2008-03-28 14:00:00,1.999,1.9991,1.9987,1.999,330700000.0
2008-03-28 14:01:00,1.999,1.99915,1.9989,1.9991,358700000.0
2008-03-28 14:02:00,1.9991,1.9994,1.99905,1.9994,222900000.0
2008-03-28 14:03:00,1.9994,1.99975,1.99935,1.9996,458000000.0
2008-03-28 14:04:00,1.99955,1.9997,1.99905,1.9992,287200000.0
2008-03-28 14:05:00,1.9992,1.9992,1.99895,1.99895,344500000.0
2008-03-28 14:06:00,1.99895,1.99895,1.9986,1.99875,313900000.0
2008-03-28 14:07:00,1.99875,1.99905,1.99875,1.99905,347100000.0
2008-03-28 14:08:00,1.9989,1.9993,1.99885,1.99885,437600000.0
2008-03-28 14:09:00,1.9988,1.9992,1.9987,1.9992,202700000.0
2008-03-28 14:10:00,1.99915,1.9993,1.99915,1.99925,404400000.0
2008-03-28 14:11:00,1.99925,1.99965,1.99925,1.99955,435800000.0
2008-03-28 14:12:00,1.99955,1.9997,1.99955,1.9996,416400000.0
2008-03-28 14:13:00,1.9996,1.9999,1.9996,1.9999,329800000.0
2008-03-28 14:14:00,1.9999,1.99995,1.9998,1.9998,426800000.0
2008-03-28 14:15:00,1.9998,1.9999,1.99945,1.99975,301500000.0
2008-03-28 14:16:00,1.99975,1.99975,1.99965,1.99965,332900000.0
2008-03-28 14:17:00,1.99965,1.9997,1.9987,1.9991,259800000.0
2008-03-28 14:18:00,1.9991,1.9993,1.99875,1.99875,220900000.0
2008-03-28 14:19:00,1.99875,1.99895,1.99865,1.99875,188700000.0
2008-03-28 14:20:00,1.99875,1.9989,1.99825,1.99825,230000000.0
2008-03-28 14:21:00,1.9983,1.9985,1.99825,1.99845,372600000.0
2008-03-28 14:22:00,1.99845,1.99845,1.99795,1.99825,515100000.0
2008-03-28 14:23:00,1.99825,1.9986,1.9982,1.9985,319800000.0
2008-03-28 14:24:00,1.9985,1.9985,1.998,1.998,382800000.0
2008-03-28 14:25:00,1.998,1.9984,1.9977,1.9979,346700000.0
2008-03-28 14:26:00,1.9979,1.99795,1.9976,1.99765,268500000.0
2008-03-28 14:27:00,1.99765,1.9978,1.9976,1.9977,334300000.0
2008-03-28 14:28:00,1.9977,1.9978,1.99715,1.9972,341200000.0
2008-03-28 14:29:00,1.9972,1.99775,1.99705,1.99775,359000000.0
2008-03-28 14:30:00,1.99775,1.99775,1.997,1.99765,227300000.0
2008-03-28 14:31:00,1.99765,1.99775,1.99645,1.99655,226400000.0
2008-03-28 14:32:00,1.9966,1.9974,1.99655,1.99695,313600000.0
2008-03-28 14:33:00,1.99695,1.9979,1.99685,1.9975,255000000.0
2008-03-28 14:34:00,1.9975,1.99765,1.99745,1.99745,200000000.0
2008-03-28 14:35:00,1.99745,1.9975,1.9974,1.9974,276500000.0
2008-03-28 14:36:00,1.9974,1.99785,1.99725,1.99725,330600000.0
2008-03-28 14:37:00,1.99725,1.99735,1.997,1.9972,291800000.0
2008-03-28 14:38:00,1.9972,1.9973,1.99645,1.997,303100000.0
2008-03-28 14:39:00,1.997,1.9974,1.9969,1.9973,369800000.0
2008-03-28 14:40:00,1.9973,1.9983,1.9973,1.9983,263800000.0
2008-03-28 14:41:00,1.9983,1.9995,1.9983,1.99935,274600000.0
2008-03-28 14:42:00,1.99935,1.9996,1.99915,1.99945,342500000.0
2008-03-28 14:43:00,1.99935,1.9994,1.9988,1.99925,395600000.0
2008-03-28 14:44:00,1.99925,1.99925,1.9991,1.9992,204100000.0
2008-03-28 14:45:00,1.9992,1.9992,1.9988,1.99905,383900000.0
2008-03-28 14:46:00,1.99905,1.9995,1.9989,1.999,228200000.0
2008-03-28 14:47:00,1.999,1.9991,1.9986,1.9986,188700000.0
2008-03-28 14:48:00,1.9986,1.99865,1.9984,1.9985,326600000.0
2008-03-28 14:49:00,1.9985,1.99865,1.9983,1.99865,346100000.0
2008-03-28 14:50:00,1.99865,1.9987,1.9983,1.9985,314900000.0
2008-03-28 14:51:00,1.9985,1.9986,1.9985,1.9985,265000000.0
2008-03-28 14:52:00,1.9985,1.9985,1.99835,1.99835,321200000.0
2008-03-28 14:53:00,1.99835,1.99835,1.99815,1.9982,288300000.0
2008-03-28 14:54:00,1.9982,1.99925,1.9982,1.99925,322400000.0
2008-03-28 14:55:00,1.99925,1.9994,1.9991,1.9991,388500000.0
2008-03-28 14:56:00,1.9991,1.99925,1.99905,1.9992,417500000.0
2008-03-28 14:57:00,1.9992,1.9993,1.9992,1.9992,401600000.0
2008-03-28 14:58:00,1.9992,1.9992,1.9987,1.9987,273000000.0
2008-03-28 14:59:00,1.9987,1.99885,1.9987,1.9988,279500000.0
2008-03-28 15:00:00,1.9988,1.99905,1.9988,1.99905,410900000.0
2008-03-28 15:01:00,1.99905,1.99905,1.9988,1.9988,244300000.0
2008-03-28 15:02:00,1.9988,1.99885,1.99825,1.9983,317200000.0
2008-03-28 15:03:00,1.9983,1.99855,1.99795,1.9983,357000000.0
2008-03-28 15:04:00,1.99825,1.9983,1.99805,1.99815,275000000.0
2008-03-28 15:05:00,1.99815,1.9986,1.9981,1.9986,351800000.0
2008-03-28 15:06:00,1.9986,1.99865,1.99815,1.9982,375200000.0
2008-03-28 15:07:00,1.9982,1.9983,1.9981,1.99825,281300000.0
2008-03-28 15:08:00,1.99825,1.99825,1.9973,1.9974,322500000.0
2008-03-28 15:09:00,1.9974,1.99815,1.9974,1.9976,325700000.0
2008-03-28 15:10:00,1.9976,1.99785,1.9972,1.9974,306800000.0
2008-03-28 15:11:00,1.9974,1.99805,1.99715,1.998,317600000.0
2008-03-28 15:12:00,1.998,1.998,1.9974,1.9975,268100000.0
2008-03-28 15:13:00,1.9975,1.99785,1.9975,1.9978,335700000.0
2008-03-28 15:14:00,1.9978,1.998,1.9975,1.9975,316300000.0
2008-03-28 15:15:00,1.99745,1.99745,1.9969,1.9974,327700000.0
2008-03-28 15:16:00,1.9974,1.9975,1.99685,1.9969,302500000.0
2008-03-28 15:17:00,1.9969,1.99785,1.99685,1.99775,476400000.0
2008-03-28 15:18:00,1.99775,1.99775,1.9967,1.9971,441100000.0
2008-03-28 15:19:00,1.9971,1.99785,1.99655,1.99665,283200000.0
2008-03-28 15:20:00,1.99665,1.9971,1.99655,1.99705,268700000.0
2008-03-28 15:21:00,1.99705,1.99725,1.99655,1.99675,265600000.0
2008-03-28 15:22:00,1.99675,1.99695,1.9965,1.99665,347800000.0
2008-03-28 15:23:00,1.99665,1.99675,1.9965,1.9966,260700000.0
2008-03-28 15:24:00,1.9966,1.9968,1.99655,1.9968,163700000.0
2008-03-28 15:25:00,1.9967,1.99675,1.9964,1.99645,377900000.0
2008-03-28 15:26:00,1.99645,1.9965,1.9958,1.9958,392800000.0
2008-03-28 15:27:00,1.9958,1.9961,1.9953,1.99605,313500000.0
2008-03-28 15:28:00,1.99605,1.99655,1.996,1.99655,274200000.0
2008-03-28 15:29:00,1.99655,1.99685,1.9963,1.9968,280200000.0
2008-03-28 15:30:00,1.9968,1.997,1.99635,1.9964,262400000.0
2008-03-28 15:31:00,1.9964,1.9972,1.9964,1.9971,251100000.0
2008-03-28 15:32:00,1.9971,1.9972,1.997,1.9972,275900000.0
2008-03-28 15:33:00,1.9972,1.99735,1.99715,1.99725,222800000.0
2008-03-28 15:34:00,1.99725,1.9973,1.99715,1.99715,182700000.0
2008-03-28 15:35:00,1.99715,1.99725,1.9968,1.9968,153500000.0
2008-03-28 15:36:00,1.9968,1.9968,1.99625,1.9963,211400000.0
2008-03-28 15:37:00,1.9963,1.9963,1.9963,1.9963,358400000.0
2008-03-28 15:38:00,1.9963,1.99635,1.9962,1.99625,307700000.0
2008-03-28 15:39:00,1.99625,1.9963,1.99575,1.99575,396800000.0
2008-03-28 15:40:00,1.9958,1.99605,1.9953,1.9953,352600000.0
2008-03-28 15:41:00,1.9953,1.99535,1.9946,1.99525,288100000.0
2008-03-28 15:42:00,1.99525,1.99555,1.99525,1.9955,388300000.0
2008-03-28 15:43:00,1.9955,1.9962,1.9955,1.99595,283400000.0
2008-03-28 15:44:00,1.99595,1.996,1.99575,1.9958,248900000.0
2008-03-28 15:45:00,1.9958,1.99605,1.99575,1.996,227000000.0
2008-03-28 15:46:00,1.996,1.996,1.9948,1.9951,316500000.0
2008-03-28 15:47:00,1.99505,1.9956,1.995,1.9955,350300000.0
2008-03-28 15:48:00,1.9955,1.99585,1.9954,1.99575,252000000.0
2008-03-28 15:49:00,1.99575,1.9959,1.99575,1.9958,488700000.0
2008-03-28 15:50:00,1.9958,1.9963,1.99565,1.9962,381400000.0
2008-03-28 15:51:00,1.9962,1.99625,1.9958,1.996,347300000.0
2008-03-28 15:52:00,1.996,1.99605,1.99555,1.99575,283100000.0
2008-03-28 15:53:00,1.99575,1.99575,1.9952,1.9955,247900000.0
2008-03-28 15:54:00,1.9955,1.99565,1.99525,1.99545,195600000.0
2008-03-28 15:55:00,1.99545,1.99575,1.9954,1.9957,200300000.0
2008-03-28 15:56:00,1.9957,1.9962,1.9956,1.9957,489300000.0
2008-03-28 15:57:00,1.99565,1.9961,1.9955,1.9961,404500000.0
2008-03-28 15:58:00,1.9961,1.9964,1.9959,1.99605,375300000.0
2008-03-28 15:59:00,1.99605,1.9961,1.99565,1.9959,375700000.0
2008-03-28 16:00:00,1.9959,1.9959,1.99505,1.9951,546900000.0
2008-03-28 16:01:00,1.9951,1.99515,1.9945,1.9945,227300000.0
2008-03-28 16:02:00,1.9945,1.9948,1.99405,1.9948,373800000.0
2008-03-28 16:03:00,1.9948,1.99505,1.9947,1.99475,254600000.0
2008-03-28 16:04:00,1.99485,1.99495,1.9945,1.9945,469500000.0
2008-03-28 16:05:00,1.9945,1.99485,1.99445,1.9945,295200000.0
2008-03-28 16:06:00,1.9945,1.9945,1.994,1.9941,332800000.0
2008-03-28 16:07:00,1.9941,1.9945,1.9941,1.9944,344600000.0
2008-03-28 16:08:00,1.9944,1.99465,1.99425,1.99455,534300000.0
2008-03-28 16:09:00,1.99455,1.99475,1.9944,1.99445,330600000.0
2008-03-28 16:10:00,1.99445,1.99505,1.9944,1.99505,480400000.0
2008-03-28 16:11:00,1.99505,1.9951,1.99465,1.9948,450300000.0
2008-03-28 16:12:00,1.9948,1.99515,1.99465,1.99505,363900000.0
2008-03-28 16:13:00,1.99505,1.99515,1.99485,1.99495,447200000.0
2008-03-28 16:14:00,1.99495,1.99505,1.9946,1.9946,355100000.0
2008-03-28 16:15:00,1.9946,1.99515,1.99455,1.9951,828200000.0
2008-03-28 16:16:00,1.9951,1.9956,1.99505,1.9955,274400000.0
2008-03-28 16:17:00,1.9955,1.99605,1.9952,1.99605,286500000.0
2008-03-28 16:18:00,1.99605,1.9963,1.99585,1.9962,205500000.0
2008-03-28 16:19:00,1.9962,1.9964,1.9958,1.9958,211300000.0
2008-03-28 16:20:00,1.9958,1.99595,1.99575,1.9958,178000000.0
2008-03-28 16:21:00,1.9958,1.9961,1.9958,1.996,189400000.0
2008-03-28 16:22:00,1.996,1.9965,1.996,1.996,264500000.0
2008-03-28 16:23:00,1.996,1.99605,1.9956,1.9957,193100000.0
2008-03-28 16:24:00,1.9957,1.99575,1.99505,1.99515,263700000.0
2008-03-28 16:25:00,1.99515,1.9957,1.9951,1.9957,165100000.0
2008-03-28 16:26:00,1.9957,1.996,1.99565,1.9957,200000000.0
2008-03-28 16:27:00,1.99575,1.99575,1.995,1.995,207500000.0
2008-03-28 16:28:00,1.995,1.995,1.9944,1.99455,251000000.0
2008-03-28 16:29:00,1.99455,1.9951,1.9945,1.99505,245300000.0
2008-03-28 16:30:00,1.99505,1.9953,1.995,1.99525,386000000.0
2008-03-28 16:31:00,1.99525,1.9953,1.99505,1.99505,453700000.0
2008-03-28 16:32:00,1.99505,1.99515,1.9949,1.99515,226900000.0
2008-03-28 16:33:00,1.99515,1.9961,1.9951,1.99575,288100000.0
2008-03-28 16:34:00,1.9958,1.9962,1.9956,1.9957,188600000.0
2008-03-28 16:35:00,1.9957,1.99585,1.9956,1.9958,341900000.0
2008-03-28 16:36:00,1.9958,1.9959,1.995,1.99515,375400000.0
2008-03-28 16:37:00,1.99515,1.99515,1.9946,1.9951,399100000.0
2008-03-28 16:38:00,1.9951,1.9953,1.995,1.99525,307000000.0
2008-03-28 16:39:00,1.99525,1.99575,1.9952,1.9955,309200000.0
2008-03-28 16:40:00,1.9955,1.99565,1.99515,1.9952,335800000.0
2008-03-28 16:41:00,1.9952,1.9953,1.9946,1.995,276000000.0
2008-03-28 16:42:00,1.995,1.9951,1.99445,1.99465,378800000.0
2008-03-28 16:43:00,1.99465,1.99495,1.99455,1.9949,401200000.0
2008-03-28 16:44:00,1.9949,1.9949,1.99455,1.9946,233600000.0
2008-03-28 16:45:00,1.9946,1.9946,1.9944,1.9944,370800000.0
2008-03-28 16:46:00,1.9944,1.99445,1.99405,1.99405,354600000.0
2008-03-28 16:47:00,1.99405,1.99435,1.99385,1.9943,302600000.0
2008-03-28 16:48:00,1.9943,1.99485,1.994,1.99415,321700000.0
2008-03-28 16:49:00,1.99415,1.99445,1.9941,1.99445,476700000.0
2008-03-28 16:50:00,1.99445,1.99465,1.9942,1.9942,330400000.0
2008-03-28 16:51:00,1.9942,1.9943,1.9941,1.9943,178100000.0
2008-03-28 16:52:00,1.99435,1.99445,1.99415,1.99435,221200000.0
2008-03-28 16:53:00,1.99435,1.9946,1.99415,1.9946,243600000.0
2008-03-28 16:54:00,1.9946,1.9946,1.9944,1.99455,271500000.0
2008-03-28 16:55:00,1.99455,1.9947,1.99455,1.99455,324000000.0
2008-03-28 16:56:00,1.9945,1.99455,1.99445,1.99445,216900000.0
2008-03-28 16:57:00,1.99445,1.99445,1.9944,1.99445,85800000.0
2008-03-28 16:58:00,1.99445,1.99445,1.99415,1.9943,253700000.0
2008-03-28 16:59:00,1.9943,1.99485,1.9942,1.9944,288300000.0
2008-03-28 17:00:00,1.9944,1.9944,1.99355,1.99355,375300000.0
2008-03-28 17:01:00,1.99355,1.99365,1.99345,1.99345,185300000.0
2008-03-28 17:02:00,1.99345,1.9935,1.99165,1.9923,222200000.0
2008-03-28 17:03:00,1.9923,1.9924,1.992,1.9921,237300000.0
2008-03-28 17:04:00,1.99205,1.99225,1.9915,1.9915,315300000.0
2008-03-28 17:05:00,1.9915,1.99185,1.9915,1.9918,199100000.0
2008-03-28 17:06:00,1.9918,1.9925,1.9916,1.9925,265900000.0
2008-03-28 17:07:00,1.99255,1.9926,1.99215,1.9923,281800000.0
2008-03-28 17:08:00,1.9923,1.99275,1.9923,1.99255,232400000.0
2008-03-28 17:09:00,1.99255,1.99275,1.99235,1.9926,198700000.0
2008-03-28 17:10:00,1.9926,1.9928,1.99255,1.9928,247220000.0
2008-03-28 17:11:00,1.9928,1.9938,1.9928,1.99365,236900000.0
2008-03-28 17:12:00,1.99365,1.99405,1.99365,1.99395,251900000.0
2008-03-28 17:13:00,1.99395,1.99395,1.9932,1.9933,266100000.0
2008-03-28 17:14:00,1.9933,1.99335,1.99275,1.99295,253400000.0
2008-03-28 17:15:00,1.99295,1.993,1.9923,1.99235,196300000.0
2008-03-28 17:16:00,1.99235,1.99265,1.99205,1.99205,223000000.0
2008-03-28 17:17:00,1.99205,1.99295,1.99205,1.9929,227600000.0
2008-03-28 17:18:00,1.9929,1.99325,1.9929,1.99315,258300000.0
2008-03-28 17:19:00,1.99315,1.9937,1.99315,1.99315,256200000.0
2008-03-28 17:20:00,1.99315,1.9936,1.99305,1.99345,286400000.0
2008-03-28 17:21:00,1.99345,1.9936,1.99345,1.99345,231400000.0
2008-03-28 17:22:00,1.99345,1.9935,1.993,1.9934,332300000.0
2008-03-28 17:23:00,1.9934,1.9936,1.9934,1.9936,132600000.0
2008-03-28 17:24:00,1.9936,1.9938,1.99355,1.99355,233000000.0
2008-03-28 17:25:00,1.99355,1.99365,1.99335,1.99335,301800000.0
2008-03-28 17:26:00,1.99335,1.99335,1.99275,1.99275,192400000.0
2008-03-28 17:27:00,1.99275,1.99285,1.99275,1.99275,299400000.0
2008-03-28 17:28:00,1.99275,1.99305,1.9923,1.9923,409300000.0
2008-03-28 17:29:00,1.99235,1.99245,1.9921,1.99225,335300000.0
2008-03-28 17:30:00,1.99225,1.993,1.99225,1.99295,309900000.0
2008-03-28 17:31:00,1.99295,1.9933,1.99255,1.9933,339800000.0
2008-03-28 17:32:00,1.9933,1.9935,1.9927,1.9927,333900000.0
2008-03-28 17:33:00,1.99275,1.99275,1.99245,1.99255,371300000.0
2008-03-28 17:34:00,1.99255,1.9931,1.99255,1.9931,244200000.0
2008-03-28 17:35:00,1.9931,1.9934,1.993,1.9931,317000000.0
2008-03-28 17:36:00,1.9931,1.9931,1.9928,1.993,289200000.0
2008-03-28 17:37:00,1.993,1.99305,1.993,1.993,309500000.0
2008-03-28 17:38:00,1.993,1.99345,1.993,1.99335,475900000.0
2008-03-28 17:39:00,1.99335,1.99345,1.9932,1.9932,403500000.0
2008-03-28 17:40:00,1.9932,1.9932,1.993,1.99305,231500000.0
2008-03-28 17:41:00,1.9931,1.99315,1.9927,1.99295,289100000.0
2008-03-28 17:42:00,1.99295,1.9931,1.9929,1.9929,307900000.0
2008-03-28 17:43:00,1.99295,1.9931,1.9929,1.9931,293600000.0
2008-03-28 17:44:00,1.9931,1.9932,1.993,1.993,190900000.0
2008-03-28 17:45:00,1.993,1.9933,1.993,1.993,330300000.0
2008-03-28 17:46:00,1.993,1.993,1.9922,1.9922,217000000.0
2008-03-28 17:47:00,1.9922,1.9923,1.9914,1.9917,277800000.0
2008-03-28 17:48:00,1.9917,1.9917,1.9906,1.9906,286300000.0
2008-03-28 17:49:00,1.9906,1.9908,1.9901,1.9908,254300000.0
2008-03-28 17:50:00,1.9908,1.9908,1.9905,1.9906,274300000.0
2008-03-28 17:51:00,1.9906,1.99115,1.9904,1.9904,247750000.0
2008-03-28 17:52:00,1.9904,1.9905,1.9902,1.9903,262500000.0
2008-03-28 17:53:00,1.9903,1.99055,1.99015,1.9905,241400000.0
2008-03-28 17:54:00,1.9905,1.99095,1.99035,1.9906,201200000.0
2008-03-28 17:55:00,1.9906,1.99065,1.9896,1.9898,221700000.0
2008-03-28 17:56:00,1.9898,1.9899,1.98915,1.9896,234650000.0
2008-03-28 17:57:00,1.9896,1.9897,1.9887,1.9891,300500000.0
2008-03-28 17:58:00,1.9891,1.9892,1.98865,1.9887,273800000.0
2008-03-28 17:59:00,1.9887,1.98935,1.9887,1.9888,253200000.0
2008-03-28 18:00:00,1.9888,1.9893,1.9888,1.9892,250600000.0
2008-03-28 18:01:00,1.9892,1.9894,1.98905,1.98905,220800000.0
2008-03-28 18:02:00,1.98905,1.9894,1.9889,1.98925,239000000.0
2008-03-28 18:03:00,1.9892,1.9894,1.9891,1.9892,251400000.0
2008-03-28 18:04:00,1.9892,1.98945,1.989,1.989,224200000.0
2008-03-28 18:05:00,1.989,1.989,1.98845,1.98845,273900000.0
2008-03-28 18:06:00,1.98845,1.9889,1.9881,1.9889,332700000.0
2008-03-28 18:07:00,1.9888,1.9893,1.9888,1.9892,276200000.0
2008-03-28 18:08:00,1.9892,1.9901,1.9892,1.99,265700000.0
2008-03-28 18:09:00,1.99,1.99045,1.99,1.9903,258700000.0
2008-03-28 18:10:00,1.9903,1.9903,1.9899,1.9901,360300000.0
2008-03-28 18:11:00,1.9901,1.99035,1.99,1.99,391400000.0
2008-03-28 18:12:00,1.99,1.99005,1.9899,1.99005,362400000.0
2008-03-28 18:13:00,1.99005,1.99015,1.98975,1.99,374500000.0
2008-03-28 18:14:00,1.99,1.9905,1.99,1.99035,339700000.0
2008-03-28 18:15:00,1.99035,1.9904,1.9901,1.99025,311400000.0
2008-03-28 18:16:00,1.99025,1.99025,1.98995,1.9901,185000000.0
2008-03-28 18:17:00,1.9901,1.99025,1.9899,1.9901,295700000.0
2008-03-28 18:18:00,1.9901,1.9902,1.98975,1.98985,547400000.0
2008-03-28 18:19:00,1.98985,1.99065,1.98985,1.99065,476800000.0
2008-03-28 18:20:00,1.99065,1.99105,1.99045,1.9905,449300000.0
2008-03-28 18:21:00,1.9905,1.99095,1.9905,1.9909,242800000.0
2008-03-28 18:22:00,1.9909,1.9913,1.9909,1.9911,263200000.0
2008-03-28 18:23:00,1.9911,1.9912,1.9911,1.9912,268800000.0
2008-03-28 18:24:00,1.9912,1.9913,1.991,1.991,486500000.0
2008-03-28 18:25:00,1.991,1.991,1.99075,1.9908,284000000.0
2008-03-28 18:26:00,1.9908,1.9911,1.9908,1.99105,293200000.0
2008-03-28 18:27:00,1.99105,1.99105,1.99035,1.99035,242800000.0
2008-03-28 18:28:00,1.99035,1.9904,1.98995,1.99035,266000000.0
2008-03-28 18:29:00,1.99035,1.99055,1.99035,1.9905,239000000.0
2008-03-28 18:30:00,1.9905,1.99065,1.99035,1.9905,356000000.0
2008-03-28 18:31:00,1.9905,1.99055,1.99005,1.99005,259000000.0
2008-03-28 18:32:00,1.99005,1.99035,1.99005,1.9902,236000000.0
2008-03-28 18:33:00,1.9902,1.9904,1.99,1.99025,347400000.0
2008-03-28 18:34:00,1.9902,1.99035,1.9901,1.99035,193000000.0
2008-03-28 18:35:00,1.9904,1.9906,1.9904,1.9906,211400000.0
2008-03-28 18:36:00,1.9906,1.9906,1.9905,1.9905,209600000.0
2008-03-28 18:37:00,1.9905,1.99065,1.9905,1.99065,284800000.0
2008-03-28 18:38:00,1.99065,1.99075,1.9906,1.99075,153400000.0
2008-03-28 18:39:00,1.99075,1.99105,1.99075,1.9908,223000000.0
2008-03-28 18:40:00,1.9908,1.99085,1.9907,1.9907,221400000.0
2008-03-28 18:41:00,1.9907,1.9907,1.98995,1.99055,249800000.0
2008-03-28 18:42:00,1.99055,1.99065,1.99015,1.9905,300800000.0
2008-03-28 18:43:00,1.9905,1.9905,1.9902,1.9903,278200000.0
2008-03-28 18:44:00,1.9903,1.9905,1.99025,1.9905,211200000.0
2008-03-28 18:45:00,1.9905,1.99065,1.9904,1.99065,267600000.0
2008-03-28 18:46:00,1.99065,1.9912,1.99065,1.9912,215000000.0
2008-03-28 18:47:00,1.9912,1.9912,1.99065,1.99075,258000000.0
2008-03-28 18:48:00,1.99075,1.99135,1.99075,1.991,339400000.0
2008-03-28 18:49:00,1.99095,1.991,1.99065,1.9907,249200000.0
2008-03-28 18:50:00,1.9907,1.99115,1.9907,1.99105,233600000.0
2008-03-28 18:51:00,1.99105,1.99105,1.9907,1.9907,274600000.0
2008-03-28 18:52:00,1.9907,1.99105,1.9907,1.99105,402800000.0
2008-03-28 18:53:00,1.99105,1.99115,1.9907,1.99095,285800000.0
2008-03-28 18:54:00,1.99095,1.99105,1.99065,1.99085,304000000.0
2008-03-28 18:55:00,1.99085,1.99125,1.99085,1.99105,355600000.0
2008-03-28 18:56:00,1.99105,1.9912,1.99065,1.9907,457400000.0
2008-03-28 18:57:00,1.9907,1.9908,1.99065,1.99065,362000000.0
2008-03-28 18:58:00,1.99065,1.9908,1.99045,1.9905,624900000.0
2008-03-28 18:59:00,1.9905,1.99055,1.99035,1.9904,380000000.0
2008-03-28 19:00:00,1.9904,1.99055,1.99015,1.9904,591600000.0
2008-03-28 19:01:00,1.9904,1.99055,1.99025,1.99055,436200000.0
2008-03-28 19:02:00,1.99055,1.99165,1.99055,1.99165,657700000.0
2008-03-28 19:03:00,1.99165,1.9922,1.9916,1.9918,546100000.0
2008-03-28 19:04:00,1.9918,1.9918,1.9916,1.9917,407800000.0
2008-03-28 19:05:00,1.9917,1.9917,1.99165,1.99165,634600000.0
2008-03-28 19:06:00,1.99165,1.99175,1.9916,1.9916,339600000.0
2008-03-28 19:07:00,1.9916,1.99165,1.9913,1.99155,422000000.0
2008-03-28 19:08:00,1.99155,1.99175,1.99135,1.99155,601600000.0
2008-03-28 19:09:00,1.99155,1.99175,1.99155,1.9916,299200000.0
2008-03-28 19:10:00,1.9916,1.9916,1.99135,1.99145,573200000.0
2008-03-28 19:11:00,1.99145,1.99205,1.9913,1.99205,539600000.0
2008-03-28 19:12:00,1.992,1.99225,1.99175,1.99175,379200000.0
2008-03-28 19:13:00,1.99175,1.99175,1.99135,1.99135,869600000.0
2008-03-28 19:14:00,1.99135,1.99135,1.9913,1.99135,545800000.0
2008-03-28 19:15:00,1.99135,1.99135,1.9911,1.99115,422800000.0
2008-03-28 19:16:00,1.99115,1.99135,1.99105,1.9912,517800000.0
2008-03-28 19:17:00,1.9912,1.99155,1.9912,1.99145,763200000.0
2008-03-28 19:18:00,1.99145,1.99215,1.99145,1.99195,674600000.0
2008-03-28 19:19:00,1.99195,1.99205,1.9916,1.99165,578500000.0
2008-03-28 19:20:00,1.9916,1.99195,1.9916,1.9919,734400000.0
2008-03-28 19:21:00,1.9919,1.9919,1.99175,1.9919,479600000.0
2008-03-28 19:22:00,1.9919,1.99195,1.99175,1.9918,381400000.0
2008-03-28 19:23:00,1.9918,1.99195,1.99175,1.9919,389400000.0
2008-03-28 19:24:00,1.9919,1.99195,1.99175,1.99195,374900000.0
2008-03-28 19:25:00,1.99195,1.99195,1.9918,1.9918,333200000.0
2008-03-28 19:26:00,1.9918,1.99185,1.9917,1.9917,238600000.0
2008-03-28 19:27:00,1.9917,1.9918,1.9917,1.9917,179500000.0
2008-03-28 19:28:00,1.9917,1.9917,1.99155,1.9916,276800000.0
2008-03-28 19:29:00,1.9916,1.9916,1.9916,1.9916,253400000.0
2008-03-28 19:30:00,1.9916,1.9916,1.9912,1.9912,251200000.0
2008-03-28 19:31:00,1.9912,1.9915,1.9912,1.9912,530200000.0
2008-03-28 19:32:00,1.9912,1.99125,1.9911,1.9911,495600000.0
2008-03-28 19:33:00,1.9911,1.99115,1.9911,1.9911,151800000.0
2008-03-28 19:34:00,1.9911,1.99125,1.9911,1.99125,587400000.0
2008-03-28 19:35:00,1.99125,1.99125,1.99115,1.99125,669400000.0
2008-03-28 19:36:00,1.99125,1.99135,1.99115,1.99115,770400000.0
2008-03-28 19:37:00,1.99115,1.99115,1.99055,1.99055,970800000.0
2008-03-28 19:38:00,1.99055,1.99055,1.9901,1.99025,591200000.0
2008-03-28 19:39:00,1.99025,1.99025,1.99015,1.9902,1295800000.0
2008-03-28 19:40:00,1.9902,1.99035,1.98995,1.99005,841200000.0
2008-03-28 19:41:00,1.99005,1.99015,1.99005,1.9901,587400000.0
2008-03-28 19:42:00,1.9901,1.9905,1.9901,1.9905,460400000.0
2008-03-28 19:43:00,1.9905,1.99055,1.9904,1.99055,514450000.0
2008-03-28 19:44:00,1.99055,1.99175,1.99055,1.99175,465600000.0
2008-03-28 19:45:00,1.99175,1.99175,1.99125,1.99155,544000000.0
2008-03-28 19:46:00,1.99155,1.9916,1.99145,1.99145,566900000.0
2008-03-28 19:47:00,1.99145,1.99155,1.99145,1.9915,397100000.0
2008-03-28 19:48:00,1.9915,1.99155,1.9913,1.99145,795200000.0
2008-03-28 19:49:00,1.99155,1.992,1.99155,1.9918,719600000.0
2008-03-28 19:50:00,1.9918,1.9918,1.9915,1.9915,500000000.0
2008-03-28 19:51:00,1.9915,1.99155,1.99135,1.9915,281100000.0
2008-03-28 19:52:00,1.9915,1.9916,1.99135,1.9915,292600000.0
2008-03-28 19:53:00,1.9915,1.99165,1.9915,1.99155,511700000.0
2008-03-28 19:54:00,1.99155,1.9916,1.99155,1.99155,470600000.0
2008-03-28 19:55:00,1.99155,1.99205,1.99155,1.99185,476600000.0
2008-03-28 19:56:00,1.99185,1.99185,1.99165,1.99165,486600000.0
2008-03-28 19:57:00,1.99165,1.99175,1.99145,1.99145,510600000.0
2008-03-28 19:58:00,1.99145,1.9916,1.99145,1.9915,304600000.0
2008-03-28 19:59:00,1.9915,1.99175,1.9915,1.9917,395900000.0
2008-03-28 20:00:00,1.9917,1.99185,1.9912,1.9915,566900000.0
2008-03-28 20:01:00,1.9915,1.99155,1.99145,1.9915,1129100000.0
2008-03-28 20:02:00,1.9915,1.99175,1.9915,1.99165,406900000.0
2008-03-28 20:03:00,1.99165,1.99165,1.99155,1.9916,731200000.0
2008-03-28 20:04:00,1.9916,1.99165,1.99155,1.99155,614600000.0
2008-03-28 20:05:00,1.99155,1.99155,1.99155,1.99155,509800000.0
2008-03-28 20:06:00,1.99155,1.99155,1.9915,1.99155,702000000.0
2008-03-28 20:07:00,1.99155,1.99165,1.99155,1.99165,936800000.0
2008-03-28 20:08:00,1.99165,1.99175,1.99165,1.99165,538800000.0
2008-03-28 20:09:00,1.99165,1.99175,1.99165,1.99165,673600000.0
2008-03-28 20:10:00,1.99165,1.9917,1.99165,1.99165,840600000.0
2008-03-28 20:11:00,1.99165,1.99175,1.99165,1.99165,562950000.0
2008-03-28 20:12:00,1.99165,1.99165,1.99155,1.99155,727000000.0
2008-03-28 20:13:00,1.99155,1.99155,1.99155,1.99155,768000000.0
2008-03-28 20:14:00,1.99155,1.99155,1.99145,1.99155,250800000.0
2008-03-28 20:15:00,1.99155,1.99155,1.99145,1.99155,676700000.0
2008-03-28 20:16:00,1.99155,1.99165,1.99155,1.99165,708100000.0
2008-03-28 20:17:00,1.99165,1.9917,1.99165,1.99165,456800000.0
2008-03-28 20:18:00,1.99165,1.99165,1.99165,1.99165,629600000.0
2008-03-28 20:19:00,1.99165,1.99165,1.99165,1.99165,936000000.0
2008-03-28 20:20:00,1.99165,1.99165,1.99165,1.99165,930800000.0
2008-03-28 20:21:00,1.99165,1.99165,1.99165,1.99165,941200000.0
2008-03-28 20:22:00,1.99165,1.9918,1.99165,1.9917,406000000.0
2008-03-28 20:23:00,1.9917,1.99175,1.9917,1.9917,496200000.0
2008-03-28 20:24:00,1.9917,1.99175,1.9917,1.99175,239200000.0
2008-03-28 20:25:00,1.99175,1.99175,1.99175,1.99175,445800000.0
2008-03-28 20:26:00,1.99175,1.99185,1.99175,1.99185,484200000.0
2008-03-28 20:27:00,1.99185,1.99195,1.99175,1.99185,306500000.0
2008-03-28 20:28:00,1.99185,1.99225,1.99185,1.9919,912800000.0
2008-03-28 20:29:00,1.9919,1.99205,1.9919,1.99195,426700000.0
2008-03-28 20:30:00,1.99195,1.99225,1.99195,1.99215,683100000.0
2008-03-28 20:31:00,1.99215,1.9923,1.99205,1.99205,485200000.0
2008-03-28 20:32:00,1.99205,1.99235,1.99205,1.9923,515600000.0
2008-03-28 20:33:00,1.9923,1.99235,1.99225,1.99235,331300000.0
2008-03-28 20:34:00,1.99235,1.99245,1.9923,1.9923,252300000.0
2008-03-28 20:35:00,1.99225,1.99235,1.9921,1.9923,389300000.0
2008-03-28 20:36:00,1.9923,1.99235,1.9923,1.99235,399600000.0
2008-03-28 20:37:00,1.99235,1.99235,1.99225,1.99235,366200000.0
2008-03-28 20:38:00,1.99235,1.99235,1.992,1.99205,758100000.0
2008-03-28 20:39:00,1.99205,1.9921,1.992,1.992,417800000.0
2008-03-28 20:40:00,1.992,1.9922,1.9918,1.99185,369400000.0
2008-03-28 20:41:00,1.99185,1.9921,1.9918,1.99185,734700000.0
2008-03-28 20:42:00,1.99185,1.992,1.9918,1.99185,663300000.0
2008-03-28 20:43:00,1.99185,1.9923,1.99175,1.9923,503700000.0
2008-03-28 20:44:00,1.9923,1.9924,1.99185,1.99185,498400000.0
2008-03-28 20:45:00,1.99185,1.99185,1.99175,1.99185,671100000.0
2008-03-28 20:46:00,1.99185,1.99235,1.99185,1.99235,518000000.0
2008-03-28 20:47:00,1.99235,1.99265,1.99225,1.99235,531100000.0
2008-03-28 20:48:00,1.99235,1.99245,1.9923,1.99245,497200000.0
2008-03-28 20:49:00,1.99245,1.99265,1.99245,1.9926,928700000.0
2008-03-28 20:50:00,1.9926,1.99285,1.99255,1.99265,765200000.0
2008-03-28 20:51:00,1.99265,1.99275,1.99255,1.99255,827400000.0
2008-03-28 20:52:00,1.99255,1.99255,1.99255,1.99255,646800000.0
2008-03-28 20:53:00,1.99255,1.99255,1.99235,1.99235,762400000.0
2008-03-28 20:54:00,1.99235,1.99235,1.9921,1.99215,960200000.0
2008-03-28 20:55:00,1.99215,1.99215,1.9919,1.992,447300000.0
2008-03-28 20:56:00,1.992,1.99205,1.9916,1.99165,709100000.0
2008-03-28 20:57:00,1.99165,1.99215,1.99155,1.99185,595300000.0
2008-03-28 20:58:00,1.99175,1.99175,1.99155,1.99155,789200000.0
2008-03-28 20:59:00,1.99155,1.99175,1.99095,1.99115,473300000.0
2008-03-28 21:00:00,1.9912,1.99155,1.99115,1.9915,417200000.0
2008-03-28 21:01:00,1.9915,1.99215,1.9915,1.99215,207300000.0
2008-03-28 21:02:00,1.99215,1.9922,1.99215,1.99215,700800000.0
2008-03-28 21:03:00,1.99215,1.9925,1.9921,1.9925,313400000.0
2008-03-28 21:04:00,1.9925,1.9925,1.99245,1.99245,716900000.0
2008-03-28 21:05:00,1.99245,1.99255,1.9924,1.99255,692000000.0
2008-03-28 21:06:00,1.99255,1.9926,1.99255,1.9926,1307200000.0
2008-03-28 21:07:00,1.9926,1.9926,1.99255,1.99255,1100400000.0
2008-03-28 21:08:00,1.99255,1.99265,1.99255,1.99265,844000000.0
2008-03-28 21:09:00,1.99265,1.99265,1.9926,1.9926,830000000.0
2008-03-28 21:10:00,1.9926,1.9927,1.99255,1.99255,633900000.0
2008-03-28 21:11:00,1.99255,1.993,1.99255,1.9929,855000000.0
2008-03-28 21:12:00,1.993,1.9931,1.99285,1.9929,60100000.0
2008-03-28 21:13:00,1.9929,1.9929,1.99255,1.99255,202100000.0
2008-03-28 21:14:00,1.99255,1.9928,1.99255,1.9927,394600000.0
2008-03-28 21:15:00,1.9927,1.9927,1.99215,1.99255,136700000.0
2008-03-28 21:16:00,1.99255,1.9928,1.9923,1.99245,302000000.0
2008-03-28 21:17:00,1.99245,1.99295,1.99245,1.99285,275800000.0
2008-03-28 21:18:00,1.99285,1.9929,1.99265,1.99275,175200000.0
2008-03-28 21:19:00,1.99275,1.9937,1.99255,1.9932,183900000.0
2008-03-28 21:20:00,1.9932,1.9934,1.9931,1.99325,93500000.0
2008-03-28 21:21:00,1.99325,1.9934,1.9929,1.99305,112000000.0
2008-03-28 21:22:00,1.99305,1.99315,1.99285,1.99285,188000000.0
2008-03-28 21:23:00,1.99285,1.99315,1.99275,1.99305,188300000.0
2008-03-28 21:24:00,1.99305,1.9938,1.99305,1.9936,268100000.0
2008-03-28 21:25:00,1.9936,1.9937,1.99325,1.99325,316300000.0
2008-03-28 21:26:00,1.99325,1.99365,1.99295,1.99335,138200000.0
2008-03-28 21:27:00,1.99335,1.99365,1.99325,1.99345,211100000.0
2008-03-28 21:28:00,1.99345,1.9937,1.99345,1.9936,211900000.0
2008-03-28 21:29:00,1.9936,1.9936,1.9927,1.9927,220100000.0
2008-03-28 21:30:00,1.9927,1.9929,1.9926,1.9929,136800000.0
2008-03-28 21:31:00,1.9929,1.993,1.9927,1.99295,177500000.0
2008-03-28 21:32:00,1.9929,1.99305,1.9929,1.99305,146900000.0
2008-03-28 21:33:00,1.99305,1.9932,1.993,1.9932,174800000.0
2008-03-28 21:34:00,1.9932,1.9933,1.9931,1.9931,139200000.0
2008-03-28 21:35:00,1.9931,1.9931,1.99285,1.9931,489000000.0
2008-03-28 21:36:00,1.9931,1.99315,1.9931,1.99315,92500000.0
2008-03-28 21:37:00,1.99315,1.99325,1.9931,1.99315,289900000.0
2008-03-28 21:38:00,1.99315,1.9932,1.99315,1.9932,218000000.0
2008-03-28 21:39:00,1.9932,1.99325,1.99275,1.99285,134000000.0
2008-03-28 21:40:00,1.99285,1.99295,1.9926,1.99285,336600000.0
2008-03-28 21:41:00,1.99285,1.99295,1.99255,1.99275,214595000.0
2008-03-28 21:42:00,1.9928,1.9928,1.9926,1.9926,102300000.0
2008-03-28 21:43:00,1.9926,1.99275,1.99245,1.99255,114500000.0
2008-03-28 21:44:00,1.99255,1.99255,1.9924,1.99245,89700000.0
2008-03-28 21:45:00,1.99245,1.9925,1.99245,1.99245,93600000.0
2008-03-28 21:46:00,1.99245,1.99245,1.9924,1.9924,103800000.0
2008-03-28 21:47:00,1.99245,1.99245,1.99245,1.99245,95900000.0
2008-03-28 21:48:00,1.99245,1.99285,1.99245,1.9926,112000000.0
2008-03-28 21:49:00,1.9926,1.99335,1.9926,1.99325,138100000.0
2008-03-28 21:50:00,1.99325,1.99355,1.9932,1.9935,244800000.0
2008-03-28 21:51:00,1.9935,1.99355,1.9932,1.9932,295400000.0
2008-03-28 21:52:00,1.9932,1.9933,1.9931,1.9932,393200000.0
2008-03-28 21:53:00,1.9932,1.9932,1.99295,1.99295,241500000.0
2008-03-28 21:54:00,1.99295,1.99355,1.99285,1.99355,371300000.0
2008-03-28 21:55:00,1.99355,1.99365,1.99335,1.9935,471100000.0
2008-03-28 21:56:00,1.9935,1.9935,1.9931,1.9933,245600000.0
2008-03-28 21:57:00,1.9933,1.99355,1.99325,1.99335,237900000.0
2008-03-28 21:58:00,1.99335,1.99355,1.99305,1.99325,215700000.0
2008-03-28 21:59:00,1.99325,1.99365,1.99325,1.99365,113500000.0
2008-03-28 22:00:00,1.99365,1.9938,1.99295,1.99295,351900000.0
2008-03-28 22:01:00,1.99295,1.99315,1.99295,1.99295,513000000.0
2008-03-28 22:02:00,1.99295,1.99295,1.99275,1.99275,516000000.0
2008-03-28 22:03:00,1.99275,1.99275,1.99245,1.99245,555800000.0
2008-03-28 22:04:00,1.99245,1.99245,1.99245,1.99245,327600000.0
2008-03-28 22:05:00,1.99245,1.99245,1.99245,1.99245,325800000.0
2008-03-28 22:06:00,1.99245,1.9932,1.99245,1.9932,168800000.0
2008-03-28 22:07:00,1.9932,1.99395,1.9932,1.99395,243900000.0
2008-03-28 22:08:00,1.99395,1.9943,1.99395,1.9943,183100000.0
2008-03-28 22:09:00,1.9943,1.9943,1.9939,1.9939,504100000.0
2008-03-28 22:10:00,1.9939,1.99435,1.99385,1.99415,455000000.0
2008-03-28 22:11:00,1.99415,1.9947,1.99415,1.99445,335900000.0
2008-03-28 22:12:00,1.99415,1.99435,1.9939,1.99425,312100000.0
2008-03-28 22:13:00,1.99425,1.99425,1.99415,1.99425,304000000.0
2008-03-28 22:14:00,1.99425,1.99425,1.99425,1.99425,276800000.0
2008-03-28 22:15:00,1.99425,1.99425,1.99425,1.99425,340000000.0
2008-03-28 22:16:00,1.99425,1.99425,1.99405,1.99415,268500000.0
2008-03-28 22:17:00,1.99415,1.9942,1.99395,1.99395,261300000.0
2008-03-28 22:18:00,1.99395,1.99405,1.99335,1.99335,291500000.0
2008-03-28 22:19:00,1.99335,1.99375,1.99335,1.99375,196400000.0
2008-03-28 22:20:00,1.99375,1.9941,1.9936,1.99405,180600000.0
2008-03-28 22:21:00,1.99405,1.99425,1.99405,1.9941,145600000.0
2008-03-28 22:22:00,1.9941,1.9942,1.99385,1.99385,286600000.0
2008-03-28 22:23:00,1.99385,1.99385,1.99355,1.99385,515200000.0
2008-03-28 22:24:00,1.99385,1.99385,1.99385,1.99385,371200000.0
2008-03-28 22:25:00,1.99385,1.99385,1.99385,1.99385,291200000.0
2008-03-28 22:26:00,1.99385,1.99385,1.99385,1.99385,286400000.0
2008-03-28 22:27:00,1.99385,1.99385,1.99375,1.99375,312000000.0
2008-03-28 22:28:00,1.99375,1.99385,1.99375,1.99375,363200000.0
2008-03-28 22:29:00,1.99375,1.99375,1.99355,1.99355,329000000.0
2008-03-28 22:30:00,1.99355,1.9937,1.9935,1.9937,426100000.0
2008-03-28 22:31:00,1.9937,1.9937,1.9936,1.9937,752600000.0
2008-03-28 22:32:00,1.9937,1.9938,1.9937,1.9938,636800000.0
2008-03-28 22:33:00,1.9938,1.9938,1.9937,1.9937,441800000.0
2008-03-28 22:34:00,1.9937,1.9937,1.9935,1.9935,390400000.0
2008-03-28 22:35:00,1.9935,1.9935,1.9932,1.9934,316800000.0
2008-03-28 22:36:00,1.9934,1.99345,1.9932,1.9932,244800000.0
2008-03-28 22:37:00,1.9933,1.9938,1.9932,1.9937,409900000.0
2008-03-28 22:38:00,1.9936,1.9938,1.9936,1.9938,371200000.0
2008-03-28 22:39:00,1.9938,1.9939,1.9938,1.9938,368800000.0
2008-03-28 22:40:00,1.9938,1.9939,1.9938,1.9939,339800000.0
2008-03-28 22:41:00,1.9939,1.9939,1.99375,1.9939,290800000.0
2008-03-28 22:42:00,1.9939,1.994,1.9937,1.9938,833100000.0
2008-03-28 22:43:00,1.9938,1.9939,1.99375,1.9939,1116100000.0
2008-03-28 22:45:00,1.9939,1.9939,1.9938,1.9938,1796800000.0
2008-03-28 22:46:00,1.9938,1.9938,1.9938,1.9938,724000000.0
2008-03-28 22:47:00,1.9938,1.9938,1.9936,1.9936,423200000.0
2008-03-28 22:48:00,1.9936,1.99385,1.9936,1.99375,516800000.0
2008-03-28 22:49:00,1.99375,1.9938,1.9936,1.9937,348000000.0
2008-03-28 22:50:00,1.9937,1.9939,1.9937,1.9939,403200000.0
2008-03-28 22:51:00,1.9939,1.99425,1.9936,1.9941,529600000.0
2008-03-28 22:52:00,1.9941,1.9942,1.994,1.9941,990400000.0
2008-03-28 22:53:00,1.9941,1.9942,1.9939,1.9942,674400000.0
2008-03-28 22:54:00,1.9942,1.9942,1.9942,1.9942,557200000.0
2008-03-28 22:55:00,1.9942,1.9942,1.9942,1.9942,256800000.0
2008-03-28 22:56:00,1.9942,1.9942,1.9942,1.9942,54000000.0
2008-03-28 22:57:00,1.9942,1.9942,1.994,1.994,106800000.0
2008-03-28 22:58:00,1.994,1.994,1.994,1.994,108600000.0
2008-03-28 22:59:00,1.994,1.994,1.9937,1.9938,211300000.0
2008-03-31 00:03:00,1.9954,1.9957,1.9954,1.9956,658400000.0
2008-03-31 00:04:00,1.9955,1.9955,1.9953,1.9953,658400000.0
2008-03-31 00:05:00,1.9954,1.9955,1.9952,1.9952,658400000.0
2008-03-31 00:06:00,1.9954,1.9955,1.9952,1.9953,658400000.0
2008-03-31 00:07:00,1.9951,1.9955,1.9951,1.9955,658400000.0
2008-03-31 00:11:00,1.9954,1.9954,1.9954,1.9954,658400000.0
2008-03-31 00:12:00,1.9952,1.9952,1.9945,1.9945,658400000.0
2008-03-31 00:13:00,1.9946,1.9947,1.9946,1.9947,658400000.0
2008-03-31 00:14:00,1.9945,1.9945,1.9945,1.9945,658400000.0
2008-03-31 00:16:00,1.9942,1.9942,1.9942,1.9942,658400000.0
2008-03-31 00:18:00,1.9938,1.9938,1.9933,1.9934,658400000.0
2008-03-31 00:20:00,1.9932,1.9932,1.9932,1.9932,658400000.0
2008-03-31 00:21:00,1.9929,1.9929,1.9928,1.9928,658400000.0
2008-03-31 00:22:00,1.9929,1.9929,1.9914,1.9914,658400000.0
2008-03-31 00:23:00,1.9917,1.992,1.9916,1.9917,658400000.0
2008-03-31 00:24:00,1.9914,1.9914,1.9914,1.9914,658400000.0
2008-03-31 00:25:00,1.9916,1.9917,1.9915,1.9916,658400000.0
2008-03-31 00:26:00,1.9917,1.992,1.9916,1.992,658400000.0
2008-03-31 00:27:00,1.9922,1.9923,1.9921,1.9922,658400000.0
2008-03-31 00:28:00,1.9921,1.9921,1.9921,1.9921,658400000.0
2008-03-31 00:30:00,1.992,1.992,1.992,1.992,658400000.0
2008-03-31 00:32:00,1.9921,1.9928,1.992,1.9926,658400000.0
2008-03-31 00:34:00,1.9925,1.993,1.9925,1.993,658400000.0
2008-03-31 00:35:00,1.9931,1.9931,1.9931,1.9931,658400000.0
2008-03-31 00:36:00,1.993,1.993,1.9921,1.9925,658400000.0
2008-03-31 00:37:00,1.9928,1.9928,1.9928,1.9928,658400000.0
2008-03-31 00:38:00,1.9929,1.9929,1.9928,1.9929,658400000.0
2008-03-31 00:39:00,1.9928,1.9928,1.9928,1.9928,658400000.0
2008-03-31 00:40:00,1.9929,1.9929,1.9929,1.9929,658400000.0
2008-03-31 00:43:00,1.9927,1.9927,1.9926,1.9926,658400000.0
2008-03-31 00:45:00,1.9929,1.9929,1.9929,1.9929,658400000.0
2008-03-31 00:46:00,1.9927,1.9942,1.9927,1.9942,658400000.0
2008-03-31 00:47:00,1.9943,1.9944,1.9942,1.9944,658400000.0
2008-03-31 00:48:00,1.9943,1.9944,1.9938,1.9938,658400000.0
2008-03-31 00:50:00,1.9937,1.9937,1.9928,1.9931,658400000.0
2008-03-31 00:51:00,1.9932,1.9936,1.9932,1.9934,658400000.0
2008-03-31 00:52:00,1.9936,1.9936,1.9936,1.9936,658400000.0
2008-03-31 00:53:00,1.9937,1.994,1.9937,1.9938,658400000.0
2008-03-31 00:55:00,1.9936,1.9939,1.9936,1.9937,658400000.0
2008-03-31 00:56:00,1.9938,1.9939,1.9936,1.9936,658400000.0
2008-03-31 00:57:00,1.9937,1.9937,1.9936,1.9936,658400000.0
2008-03-31 00:58:00,1.9937,1.9937,1.9936,1.9936,658400000.0
2008-03-31 00:59:00,1.9937,1.9937,1.9932,1.9932,658400000.0
2008-03-31 01:00:00,1.9931,1.9934,1.9931,1.9933,658400000.0
2008-03-31 01:01:00,1.9936,1.9936,1.9936,1.9936,658400000.0
2008-03-31 01:02:00,1.9934,1.9936,1.9933,1.9936,658400000.0
2008-03-31 01:03:00,1.9937,1.9937,1.9934,1.9934,658400000.0
2008-03-31 01:04:00,1.9932,1.9933,1.9932,1.9932,658400000.0
2008-03-31 01:07:00,1.993,1.9934,1.9929,1.9933,658400000.0
2008-03-31 01:08:00,1.9932,1.9937,1.9932,1.9937,658400000.0
2008-03-31 01:09:00,1.9936,1.9937,1.9936,1.9937,658400000.0
2008-03-31 01:10:00,1.9938,1.9941,1.9938,1.9939,658400000.0
2008-03-31 01:11:00,1.994,1.9943,1.994,1.9943,658400000.0
2008-03-31 01:12:00,1.9944,1.9945,1.9934,1.9937,658400000.0
2008-03-31 01:13:00,1.9936,1.994,1.9935,1.9937,658400000.0
2008-03-31 01:14:00,1.9938,1.9938,1.9938,1.9938,658400000.0
2008-03-31 01:15:00,1.9939,1.994,1.9938,1.994,658400000.0
2008-03-31 01:17:00,1.9941,1.9941,1.994,1.994,658400000.0
2008-03-31 01:18:00,1.9941,1.9941,1.9941,1.9941,658400000.0
2008-03-31 01:20:00,1.9943,1.9943,1.9943,1.9943,658400000.0
2008-03-31 01:21:00,1.994,1.994,1.9939,1.9939,658400000.0
2008-03-31 01:23:00,1.9938,1.9938,1.9938,1.9938,658400000.0
2008-03-31 01:25:00,1.9939,1.9939,1.9939,1.9939,658400000.0
2008-03-31 01:26:00,1.994,1.994,1.9939,1.9939,658400000.0
2008-03-31 01:29:00,1.994,1.994,1.9939,1.9939,658400000.0
2008-03-31 01:31:00,1.9938,1.9941,1.9937,1.994,658400000.0
2008-03-31 01:32:00,1.9939,1.994,1.9937,1.9939,658400000.0
2008-03-31 01:33:00,1.9938,1.9938,1.9937,1.9938,658400000.0
2008-03-31 01:36:00,1.9937,1.9937,1.9937,1.9937,658400000.0
2008-03-31 01:38:00,1.9935,1.9935,1.9934,1.9934,658400000.0
2008-03-31 01:39:00,1.9933,1.9934,1.9933,1.9934,658400000.0
2008-03-31 01:40:00,1.9935,1.9935,1.9933,1.9934,658400000.0
2008-03-31 01:41:00,1.9933,1.9933,1.9933,1.9933,658400000.0
2008-03-31 01:42:00,1.9931,1.9931,1.993,1.993,658400000.0
2008-03-31 01:46:00,1.9931,1.9931,1.9931,1.9931,658400000.0
2008-03-31 01:49:00,1.993,1.993,1.993,1.993,658400000.0
2008-03-31 01:50:00,1.9929,1.9931,1.9929,1.993,658400000.0
2008-03-31 01:51:00,1.9931,1.9931,1.9931,1.9931,658400000.0
2008-03-31 01:55:00,1.9932,1.9932,1.993,1.9931,658400000.0
2008-03-31 01:56:00,1.9932,1.9935,1.9932,1.9933,658400000.0
2008-03-31 01:57:00,1.9932,1.9932,1.9932,1.9932,658400000.0
2008-03-31 01:58:00,1.9933,1.9933,1.9931,1.9933,658400000.0
2008-03-31 01:59:00,1.9934,1.9934,1.9934,1.9934,658400000.0
2008-03-31 02:00:00,1.9933,1.9936,1.9933,1.9935,658400000.0
2008-03-31 02:01:00,1.9935,1.9935,1.9935,1.9935,1365600000.0
2008-03-31 02:02:00,1.9935,1.9941,1.9935,1.9941,1448000000.0
2008-03-31 02:03:00,1.9941,1.9942,1.9941,1.9941,603300000.0
2008-03-31 02:04:00,1.9941,1.99435,1.9938,1.9941,498600000.0
2008-03-31 02:05:00,1.9941,1.99425,1.9941,1.99425,23100000.0
2008-03-31 02:06:00,1.99425,1.99425,1.99425,1.99425,21500000.0
2008-03-31 02:07:00,1.99425,1.9946,1.9941,1.9943,311900000.0
2008-03-31 02:08:00,1.9943,1.9946,1.9943,1.9946,321600000.0
2008-03-31 02:09:00,1.9946,1.9946,1.9946,1.9946,348000000.0
2008-03-31 02:10:00,1.9946,1.9946,1.9946,1.9946,348800000.0
2008-03-31 02:11:00,1.9946,1.9946,1.9946,1.9946,334400000.0
2008-03-31 02:12:00,1.9946,1.9946,1.9946,1.9946,339200000.0
2008-03-31 02:13:00,1.9946,1.9947,1.9945,1.9945,284800000.0
2008-03-31 02:14:00,1.9945,1.9946,1.9937,1.9938,462400000.0
2008-03-31 02:15:00,1.9938,1.9939,1.99355,1.9938,466400000.0
2008-03-31 02:16:00,1.9938,1.99465,1.9938,1.9944,592400000.0
2008-03-31 02:17:00,1.9944,1.99485,1.9944,1.99485,616800000.0
2008-03-31 02:18:00,1.99485,1.9954,1.99485,1.9954,411200000.0
2008-03-31 02:19:00,1.9954,1.9954,1.99505,1.9951,299200000.0
2008-03-31 02:20:00,1.9951,1.9957,1.995,1.99545,382800000.0
2008-03-31 02:21:00,1.99545,1.99545,1.9953,1.9954,579400000.0
2008-03-31 02:22:00,1.9954,1.9957,1.9954,1.99565,372800000.0
2008-03-31 02:23:00,1.99565,1.99565,1.9955,1.9955,324800000.0
2008-03-31 02:24:00,1.9955,1.9959,1.9954,1.9959,540000000.0
2008-03-31 02:25:00,1.9959,1.9961,1.9958,1.99595,347400000.0
2008-03-31 02:26:00,1.99595,1.99595,1.99535,1.9955,233600000.0
2008-03-31 02:27:00,1.9955,1.9959,1.9955,1.9956,494400000.0
2008-03-31 02:28:00,1.9956,1.9958,1.99525,1.9955,491200000.0
2008-03-31 02:29:00,1.9955,1.9957,1.99535,1.9955,521600000.0
2008-03-31 02:30:00,1.9955,1.99575,1.9955,1.9956,258000000.0
2008-03-31 02:31:00,1.9956,1.9956,1.99505,1.99505,439400000.0
2008-03-31 02:32:00,1.99505,1.9954,1.9949,1.9951,333600000.0
2008-03-31 02:33:00,1.9951,1.9951,1.9949,1.99505,515400000.0
2008-03-31 02:34:00,1.99505,1.9952,1.995,1.9952,620100000.0
2008-03-31 02:35:00,1.9952,1.9952,1.9951,1.9951,591200000.0
2008-03-31 02:36:00,1.9951,1.99525,1.99505,1.9951,310400000.0
2008-03-31 02:37:00,1.9951,1.9953,1.995,1.995,446600000.0
2008-03-31 02:38:00,1.995,1.9952,1.9948,1.9952,456000000.0
2008-03-31 02:39:00,1.995,1.995,1.9942,1.9944,586100000.0
2008-03-31 02:40:00,1.9944,1.9948,1.9944,1.9947,524800000.0
2008-03-31 02:41:00,1.9947,1.99485,1.9947,1.99485,529600000.0
2008-03-31 02:42:00,1.99485,1.99535,1.99485,1.99535,248000000.0
2008-03-31 02:43:00,1.99535,1.9954,1.99535,1.9954,178400000.0
2008-03-31 02:44:00,1.9954,1.99555,1.9952,1.9953,246400000.0
2008-03-31 02:45:00,1.9953,1.9961,1.9953,1.9961,443200000.0
2008-03-31 02:46:00,1.9961,1.99655,1.9961,1.99655,607200000.0
2008-03-31 02:47:00,1.99655,1.99735,1.99655,1.99735,488000000.0
2008-03-31 02:48:00,1.99735,1.99755,1.997,1.9971,466300000.0
2008-03-31 02:49:00,1.9971,1.9975,1.9971,1.9972,315800000.0
2008-03-31 02:50:00,1.9972,1.9973,1.9971,1.9972,793200000.0
2008-03-31 02:51:00,1.9972,1.9977,1.9972,1.9973,754800000.0
2008-03-31 02:52:00,1.9973,1.9978,1.9973,1.9978,556000000.0
2008-03-31 02:53:00,1.9978,1.9978,1.9975,1.9975,448800000.0
2008-03-31 02:54:00,1.9975,1.9978,1.99725,1.99725,452000000.0
2008-03-31 02:55:00,1.99725,1.9976,1.9961,1.9962,496000000.0
2008-03-31 02:56:00,1.9962,1.99625,1.9959,1.9959,628100000.0
2008-03-31 02:57:00,1.9959,1.9961,1.9941,1.99435,308300000.0
2008-03-31 02:58:00,1.99445,1.9951,1.9944,1.9944,419500000.0
2008-03-31 02:59:00,1.9944,1.99455,1.9942,1.9945,461400000.0
2008-03-31 03:00:00,1.9945,1.99465,1.99435,1.9944,429700000.0
2008-03-31 03:01:00,1.9944,1.9947,1.9944,1.9947,800000000.0
2008-03-31 03:02:00,1.9947,1.9947,1.9945,1.99455,103200000.0
2008-03-31 03:03:00,1.99455,1.9947,1.9943,1.9943,211100000.0
2008-03-31 03:04:00,1.9943,1.9944,1.9942,1.9942,515000000.0
2008-03-31 03:05:00,1.9942,1.99445,1.9942,1.9944,622000000.0
2008-03-31 03:06:00,1.9944,1.9951,1.9944,1.9946,481500000.0
2008-03-31 03:07:00,1.9946,1.9946,1.9943,1.9943,624800000.0
2008-03-31 03:08:00,1.9943,1.9943,1.9942,1.9942,847200000.0
2008-03-31 03:09:00,1.9942,1.9942,1.9942,1.9942,1087200000.0
2008-03-31 03:10:00,1.9942,1.9942,1.9942,1.9942,1220800000.0
2008-03-31 03:11:00,1.9942,1.9946,1.9941,1.9942,825000000.0
2008-03-31 03:12:00,1.9942,1.9942,1.9942,1.9942,506400000.0
2008-03-31 03:13:00,1.9942,1.9942,1.9941,1.9941,525600000.0
2008-03-31 03:14:00,1.9941,1.9942,1.9941,1.9942,493300000.0
2008-03-31 03:15:00,1.9942,1.9942,1.9942,1.9942,1069300000.0
2008-03-31 03:16:00,1.9942,1.9942,1.9942,1.9942,940400000.0
2008-03-31 03:17:00,1.9942,1.9943,1.9942,1.9942,1088000000.0
2008-03-31 03:18:00,1.9942,1.9944,1.9942,1.9944,690800000.0
2008-03-31 03:19:00,1.9944,1.99505,1.9944,1.9945,577500000.0
2008-03-31 03:20:00,1.9945,1.9945,1.9942,1.9942,687900000.0
2008-03-31 03:21:00,1.9942,1.9942,1.994,1.99405,781200000.0
2008-03-31 03:22:00,1.99405,1.9943,1.99405,1.9942,403400000.0
2008-03-31 03:23:00,1.9942,1.99445,1.9942,1.99445,291800000.0
2008-03-31 03:24:00,1.99445,1.99445,1.99445,1.99445,46400000.0
2008-03-31 03:25:00,1.99445,1.99445,1.9941,1.9942,452400000.0
2008-03-31 03:26:00,1.9942,1.9947,1.9942,1.9943,566000000.0
2008-03-31 03:27:00,1.9943,1.9947,1.9943,1.9946,60000000.0
2008-03-31 03:28:00,1.9946,1.9947,1.9946,1.9947,1587400000.0
2008-03-31 03:29:00,1.9947,1.9947,1.99465,1.9947,699600000.0
2008-03-31 03:30:00,1.9947,1.9952,1.9947,1.9951,705600001.0
2008-03-31 03:31:00,1.9953,1.9953,1.9952,1.9953,827000000.0
2008-03-31 03:32:00,1.9953,1.9963,1.9953,1.996,827000000.0
2008-03-31 03:33:00,1.996,1.9965,1.996,1.9962,744000000.0
2008-03-31 03:34:00,1.9962,1.9962,1.9961,1.9961,1452800000.0
2008-03-31 03:35:00,1.9961,1.9961,1.996,1.996,909600000.0
2008-03-31 03:36:00,1.996,1.996,1.996,1.996,528000000.0
2008-03-31 03:37:00,1.996,1.996,1.996,1.996,511200000.0
2008-03-31 03:38:00,1.996,1.996,1.9957,1.9958,521600000.0
2008-03-31 03:39:00,1.9958,1.9962,1.9958,1.9962,789600000.0
2008-03-31 03:40:00,1.9962,1.9962,1.9954,1.9954,1335200000.0
2008-03-31 03:41:00,1.9954,1.9956,1.9954,1.9956,524800000.0
2008-03-31 03:42:00,1.9956,1.9958,1.9953,1.9957,324800000.0
2008-03-31 03:43:00,1.9957,1.9957,1.9946,1.9946,1292600000.0
2008-03-31 03:44:00,1.9946,1.9946,1.9946,1.9946,1099200000.0
2008-03-31 03:45:00,1.9948,1.9948,1.99465,1.99465,992800000.0
2008-03-31 03:46:00,1.99465,1.9948,1.9946,1.99465,576800000.0
2008-03-31 03:47:00,1.99465,1.9948,1.9946,1.9946,252000000.0
2008-03-31 03:48:00,1.9946,1.9946,1.9946,1.9946,523200000.0
2008-03-31 03:49:00,1.9946,1.9946,1.9944,1.9944,530400000.0
2008-03-31 03:50:00,1.9944,1.9944,1.9944,1.9944,518400000.0
2008-03-31 03:51:00,1.9944,1.9944,1.9939,1.9943,839500000.0
2008-03-31 03:52:00,1.9943,1.9943,1.9943,1.9943,84100000.0
2008-03-31 03:53:00,1.9943,1.9943,1.99385,1.9941,798900000.0
2008-03-31 03:54:00,1.9941,1.9948,1.9941,1.9948,1471999992.0
2008-03-31 03:55:00,1.9949,1.9949,1.9947,1.9947,678000000.0
2008-03-31 03:56:00,1.9947,1.9951,1.9947,1.9951,203000000.0
2008-03-31 03:57:00,1.9951,1.9951,1.99485,1.995,954100000.0
2008-03-31 03:58:00,1.995,1.9952,1.9946,1.9946,1062400000.0
2008-03-31 03:59:00,1.9946,1.9946,1.9944,1.9944,1238400000.0
2008-03-31 04:00:00,1.9944,1.9947,1.9944,1.9944,521000000.0
2008-03-31 04:01:00,1.9944,1.9945,1.9944,1.9945,516000000.0
2008-03-31 04:02:00,1.9945,1.9949,1.9945,1.9949,552000000.0
2008-03-31 04:03:00,1.9949,1.9949,1.9949,1.9949,516000000.0
2008-03-31 04:04:00,1.9949,1.9949,1.9949,1.9949,520800000.0
2008-03-31 04:05:00,1.9949,1.99505,1.9949,1.9949,535200000.0
2008-03-31 04:06:00,1.9949,1.99525,1.9949,1.99505,1226200000.0
2008-03-31 04:07:00,1.99505,1.9951,1.9948,1.9951,463200000.0
2008-03-31 04:08:00,1.9951,1.9952,1.9948,1.9948,719600000.0
2008-03-31 04:09:00,1.9948,1.995,1.99465,1.9948,616700000.0
2008-03-31 04:10:00,1.9948,1.9948,1.9947,1.9947,544200000.0
2008-03-31 04:11:00,1.9947,1.9952,1.9946,1.9947,446000000.0
2008-03-31 04:12:00,1.9947,1.9949,1.9947,1.9948,115400000.0
2008-03-31 04:13:00,1.9948,1.995,1.9947,1.9949,183800000.0
2008-03-31 04:14:00,1.9949,1.9952,1.9949,1.9952,182500000.0
2008-03-31 04:15:00,1.9952,1.9954,1.9951,1.9954,69900000.0
2008-03-31 04:16:00,1.9954,1.9956,1.9951,1.9954,288800000.0
2008-03-31 04:17:00,1.9954,1.9955,1.9948,1.9953,422200000.0
2008-03-31 04:18:00,1.9953,1.9954,1.9953,1.9954,884000000.0
2008-03-31 04:19:00,1.9954,1.9956,1.9953,1.9956,1855100000.0
2008-03-31 04:20:00,1.9956,1.9956,1.9956,1.9956,2112000000.0
2008-03-31 04:22:00,1.9956,1.9956,1.9956,1.9956,2112000000.0
2008-03-31 04:23:00,1.9956,1.9956,1.9949,1.9949,1298400000.0
2008-03-31 04:24:00,1.9949,1.9951,1.9949,1.995,520800000.0
2008-03-31 04:25:00,1.995,1.9955,1.995,1.9954,792800000.0
2008-03-31 04:26:00,1.9954,1.9954,1.9954,1.9954,1384000000.0
2008-03-31 04:27:00,1.9954,1.99555,1.9954,1.9954,936800000.0
2008-03-31 04:28:00,1.9954,1.9954,1.9954,1.9954,1401600000.0
2008-03-31 04:30:00,1.9954,1.9954,1.9951,1.9952,998400000.0
2008-03-31 04:31:00,1.9952,1.9953,1.9952,1.9953,755200000.0
2008-03-31 04:32:00,1.9953,1.9953,1.995,1.9951,556800000.0
2008-03-31 04:33:00,1.9951,1.9952,1.9951,1.9952,554400000.0
2008-03-31 04:34:00,1.9952,1.9952,1.995,1.995,1481500000.0
2008-03-31 04:35:00,1.995,1.995,1.995,1.995,2112000000.0
2008-03-31 04:36:00,1.995,1.995,1.995,1.995,1766400000.0
2008-03-31 04:37:00,1.9949,1.9949,1.9948,1.9948,732800000.0
2008-03-31 04:38:00,1.9948,1.9948,1.9948,1.9948,732800000.0
2008-03-31 04:39:00,1.9948,1.9948,1.9944,1.9946,1358400000.0
2008-03-31 04:40:00,1.9946,1.9949,1.9946,1.9946,1752100000.0
2008-03-31 04:41:00,1.9946,1.9946,1.9946,1.9946,1521600000.0
2008-03-31 04:42:00,1.9946,1.995,1.9946,1.9946,1346100000.0
2008-03-31 04:43:00,1.9946,1.9948,1.9946,1.9946,1356100000.0
2008-03-31 04:44:00,1.9946,1.9948,1.9946,1.9947,2121700000.0
2008-03-31 04:45:00,1.9947,1.995,1.9947,1.995,393000000.0
2008-03-31 04:46:00,1.995,1.995,1.9944,1.9945,226500000.0
2008-03-31 04:47:00,1.9945,1.9947,1.9944,1.9947,502100000.0
2008-03-31 04:48:00,1.9947,1.9947,1.9947,1.9947,525600000.0
2008-03-31 04:49:00,1.9947,1.9948,1.9945,1.9946,463800000.0
2008-03-31 04:50:00,1.9946,1.9946,1.9944,1.9944,1988900000.0
2008-03-31 04:51:00,1.9944,1.9945,1.99435,1.9945,625600000.0
2008-03-31 04:52:00,1.9945,1.995,1.9945,1.9947,909000000.0
2008-03-31 04:53:00,1.9947,1.9947,1.9945,1.9947,530400000.0
2008-03-31 04:54:00,1.9947,1.9948,1.9947,1.9948,540800000.0
2008-03-31 04:55:00,1.9948,1.9948,1.9947,1.9947,528000000.0
2008-03-31 04:56:00,1.9947,1.995,1.9947,1.9947,536600000.0
2008-03-31 04:57:00,1.9947,1.995,1.9947,1.9948,526400000.0
2008-03-31 04:58:00,1.9948,1.9953,1.9948,1.9953,532600000.0
2008-03-31 04:59:00,1.9953,1.9954,1.9953,1.9954,586700000.0
2008-03-31 05:00:00,1.9954,1.9958,1.9954,1.9955,569600000.0
2008-03-31 05:01:00,1.9955,1.9959,1.9955,1.9959,450400000.0
2008-03-31 05:02:00,1.9959,1.99635,1.9953,1.9958,441600000.0
2008-03-31 05:03:00,1.9958,1.996,1.9957,1.996,525600000.0
2008-03-31 05:04:00,1.996,1.996,1.99585,1.996,386800000.0
2008-03-31 05:05:00,1.996,1.996,1.9956,1.9956,516000000.0
2008-03-31 05:06:00,1.9956,1.9958,1.9956,1.9956,523200000.0
2008-03-31 05:07:00,1.9956,1.99575,1.9956,1.99575,244000000.0
2008-03-31 05:08:00,1.99575,1.99575,1.9956,1.9956,483200000.0
2008-03-31 05:09:00,1.9956,1.99575,1.9953,1.99575,344800000.0
2008-03-31 05:10:00,1.99575,1.99575,1.9953,1.9953,406400000.0
2008-03-31 05:11:00,1.9953,1.9956,1.9953,1.9956,508800000.0
2008-03-31 05:12:00,1.9956,1.9957,1.9956,1.9957,516800000.0
2008-03-31 05:13:00,1.9957,1.9959,1.9956,1.99585,244800000.0
2008-03-31 05:14:00,1.99585,1.9963,1.9956,1.9962,442400000.0
2008-03-31 05:15:00,1.9963,1.99655,1.9958,1.9958,218400000.0
2008-03-31 05:16:00,1.9958,1.99665,1.9958,1.99655,368800000.0
2008-03-31 05:17:00,1.99655,1.99665,1.9963,1.9963,241600000.0
2008-03-31 05:18:00,1.9963,1.99665,1.9958,1.99655,363200000.0
2008-03-31 05:19:00,1.99655,1.99655,1.9958,1.9961,574400000.0
2008-03-31 05:20:00,1.9961,1.99685,1.9959,1.9962,495200000.0
2008-03-31 05:21:00,1.9962,1.9962,1.9962,1.9962,523200000.0
2008-03-31 05:22:00,1.9962,1.9965,1.9962,1.9963,509600000.0
2008-03-31 05:23:00,1.9963,1.9966,1.9963,1.9965,572800000.0
2008-03-31 05:24:00,1.9965,1.9966,1.9962,1.9963,616000000.0
2008-03-31 05:25:00,1.9963,1.9963,1.9961,1.9962,815400000.0
2008-03-31 05:26:00,1.9962,1.9966,1.9962,1.9964,632000000.0
2008-03-31 05:27:00,1.9964,1.9966,1.9956,1.9958,517000000.0
2008-03-31 05:28:00,1.9958,1.996,1.9956,1.9959,612800000.0
2008-03-31 05:29:00,1.9959,1.996,1.99575,1.99575,324800000.0
2008-03-31 05:30:00,1.99575,1.99575,1.995,1.99515,243800000.0
2008-03-31 05:31:00,1.99515,1.99515,1.9947,1.995,339800000.0
2008-03-31 05:32:00,1.9948,1.9949,1.9944,1.9945,614400000.0
2008-03-31 05:33:00,1.9945,1.9946,1.9945,1.9946,597600000.0
2008-03-31 05:34:00,1.9946,1.9948,1.9945,1.99475,220200000.0
2008-03-31 05:35:00,1.99475,1.9949,1.99475,1.9948,450400000.0
2008-03-31 05:36:00,1.9948,1.9948,1.9946,1.9946,528000000.0
2008-03-31 05:37:00,1.9946,1.9948,1.9946,1.9948,526400000.0
2008-03-31 05:38:00,1.9948,1.9948,1.9947,1.9947,835200000.0
2008-03-31 05:39:00,1.9947,1.9947,1.9947,1.9947,846400000.0
2008-03-31 05:40:00,1.9947,1.9947,1.9947,1.9947,957600000.0
2008-03-31 05:41:00,1.9947,1.9947,1.9947,1.9947,899800000.0
2008-03-31 05:42:00,1.9947,1.9949,1.9947,1.9947,883200000.0
2008-03-31 05:43:00,1.9947,1.9948,1.9947,1.9948,869200000.0
2008-03-31 05:44:00,1.9948,1.99495,1.9948,1.9948,522400000.0
2008-03-31 05:45:00,1.9948,1.9949,1.99475,1.9948,324400000.0
2008-03-31 05:46:00,1.9948,1.9951,1.9948,1.9951,372000000.0
2008-03-31 05:47:00,1.9951,1.9951,1.9949,1.9949,720400000.0
2008-03-31 05:48:00,1.9949,1.9949,1.99475,1.9948,549600000.0
2008-03-31 05:49:00,1.9948,1.995,1.9948,1.995,639200000.0
2008-03-31 05:50:00,1.995,1.995,1.99475,1.99475,522800000.0
2008-03-31 05:51:00,1.99475,1.9952,1.99475,1.995,514000000.0
2008-03-31 05:52:00,1.995,1.995,1.995,1.995,520800000.0
2008-03-31 05:53:00,1.995,1.995,1.995,1.995,520800000.0
2008-03-31 05:54:00,1.995,1.995,1.99475,1.99475,475000000.0
2008-03-31 05:55:00,1.99475,1.9948,1.99475,1.9948,340800000.0
2008-03-31 05:56:00,1.9948,1.9948,1.9948,1.9948,523200000.0
2008-03-31 05:57:00,1.9948,1.9948,1.9947,1.9947,636000000.0
2008-03-31 05:58:00,1.9947,1.9947,1.9945,1.9945,756800000.0
2008-03-31 05:59:00,1.9945,1.9945,1.9944,1.9945,321300000.0
2008-03-31 06:00:00,1.9945,1.9947,1.9944,1.9945,651400000.0
2008-03-31 06:01:00,1.9945,1.99475,1.9945,1.9946,491400000.0
2008-03-31 06:02:00,1.9946,1.9946,1.9946,1.9946,518400000.0
2008-03-31 06:03:00,1.9946,1.9947,1.9944,1.9944,641000000.0
2008-03-31 06:04:00,1.9944,1.9947,1.9944,1.9945,551200000.0
2008-03-31 06:05:00,1.9945,1.9955,1.9945,1.9955,407100000.0
2008-03-31 06:06:00,1.9955,1.9955,1.9948,1.995,608000000.0
2008-03-31 06:07:00,1.995,1.9951,1.9948,1.995,430400000.0
2008-03-31 06:08:00,1.995,1.995,1.9948,1.9948,836800000.0
2008-03-31 06:09:00,1.9948,1.995,1.9947,1.995,499200000.0
2008-03-31 06:10:00,1.9951,1.9953,1.9949,1.9949,478400000.0
2008-03-31 06:11:00,1.9949,1.9949,1.9948,1.9949,551200000.0
2008-03-31 06:12:00,1.9949,1.9949,1.9945,1.9945,664800000.0
2008-03-31 06:13:00,1.9945,1.9951,1.9945,1.9948,611000000.0
2008-03-31 06:14:00,1.9948,1.9948,1.9945,1.9946,716000000.0
2008-03-31 06:15:00,1.9946,1.9946,1.9941,1.9942,504800000.0
2008-03-31 06:16:00,1.9942,1.9943,1.99415,1.99415,452800000.0
2008-03-31 06:17:00,1.99415,1.9942,1.9939,1.994,759600000.0
2008-03-31 06:18:00,1.994,1.9942,1.9939,1.994,447200000.0
2008-03-31 06:19:00,1.9939,1.9939,1.99315,1.99315,412400000.0
2008-03-31 06:20:00,1.99315,1.99355,1.99315,1.99355,178600000.0
2008-03-31 06:21:00,1.99355,1.9937,1.99325,1.99325,591100000.0
2008-03-31 06:22:00,1.99325,1.9934,1.99315,1.99315,189700000.0
2008-03-31 06:23:00,1.99315,1.99315,1.99295,1.99295,65300000.0
2008-03-31 06:24:00,1.99295,1.993,1.99295,1.99295,73300000.0
2008-03-31 06:25:00,1.99295,1.993,1.99295,1.993,410500000.0
2008-03-31 06:26:00,1.993,1.993,1.9923,1.99255,200600000.0
2008-03-31 06:27:00,1.99255,1.9927,1.9923,1.9924,330200000.0
2008-03-31 06:28:00,1.9924,1.9924,1.9923,1.9923,808600000.0
2008-03-31 06:29:00,1.9923,1.9927,1.9923,1.9925,625600000.0
2008-03-31 06:30:00,1.9925,1.9925,1.9923,1.9923,510100000.0
2008-03-31 06:31:00,1.99235,1.9925,1.9923,1.9924,431900000.0
2008-03-31 06:32:00,1.9924,1.9926,1.9924,1.99245,129100000.0
2008-03-31 06:33:00,1.99245,1.99245,1.9922,1.99225,300300000.0
2008-03-31 06:34:00,1.99225,1.99225,1.9922,1.99225,839500000.0
2008-03-31 06:35:00,1.99225,1.99225,1.9922,1.9922,728500000.0
2008-03-31 06:36:00,1.9922,1.9923,1.9922,1.9923,348800000.0
2008-03-31 06:37:00,1.9923,1.9924,1.9923,1.9923,440200000.0
2008-03-31 06:38:00,1.9923,1.9926,1.9923,1.9925,217200000.0
2008-03-31 06:39:00,1.9925,1.9925,1.9925,1.9925,176000000.0
2008-03-31 06:40:00,1.9925,1.99265,1.9925,1.9925,129000000.0
2008-03-31 06:41:00,1.9925,1.9927,1.9924,1.9924,394400000.0
2008-03-31 06:42:00,1.9924,1.9924,1.9924,1.9924,180800000.0
2008-03-31 06:43:00,1.9924,1.9927,1.9924,1.9926,228800000.0
2008-03-31 06:44:00,1.9926,1.9927,1.9926,1.9927,186400000.0
2008-03-31 06:45:00,1.9927,1.9927,1.9926,1.9926,668800000.0
2008-03-31 06:46:00,1.9926,1.9926,1.9926,1.9926,970400000.0
2008-03-31 06:47:00,1.9926,1.9927,1.9926,1.9927,344000000.0
2008-03-31 06:48:00,1.9927,1.9927,1.9927,1.9927,176000000.0
2008-03-31 06:49:00,1.9927,1.9928,1.9924,1.9925,188000000.0
2008-03-31 06:50:00,1.9924,1.9927,1.9924,1.9924,589600000.0
2008-03-31 06:51:00,1.9924,1.9924,1.99235,1.9924,516000000.0
2008-03-31 06:52:00,1.9924,1.9924,1.9924,1.9924,520800000.0
2008-03-31 06:53:00,1.9924,1.9925,1.9924,1.9925,771200000.0
2008-03-31 06:54:00,1.9925,1.9925,1.9925,1.9925,801600000.0
2008-03-31 06:55:00,1.9925,1.9925,1.9925,1.9925,168800000.0
2008-03-31 06:56:00,1.9925,1.9925,1.9925,1.9925,171200000.0
2008-03-31 06:57:00,1.9925,1.9925,1.9924,1.9924,206800000.0
2008-03-31 06:58:00,1.9924,1.9924,1.9923,1.9923,441500000.0
2008-03-31 06:59:00,1.9923,1.99235,1.9923,1.9923,426600000.0
2008-03-31 07:00:00,1.9923,1.99235,1.9923,1.9923,700800000.0
2008-03-31 07:01:00,1.9923,1.99235,1.9923,1.9923,192300000.0
2008-03-31 07:02:00,1.9923,1.9925,1.9923,1.9925,158400000.0
2008-03-31 07:03:00,1.9925,1.9925,1.9923,1.9923,308900000.0
2008-03-31 07:04:00,1.9923,1.9925,1.9922,1.9922,229600000.0
2008-03-31 07:05:00,1.9922,1.9922,1.9921,1.9921,506900000.0
2008-03-31 07:06:00,1.9921,1.9922,1.992,1.9921,524400000.0
2008-03-31 07:07:00,1.9921,1.99215,1.992,1.992,782900000.0
2008-03-31 07:08:00,1.992,1.992,1.9916,1.9917,244700000.0
2008-03-31 07:09:00,1.9917,1.99185,1.9917,1.9918,348000000.0
2008-03-31 07:10:00,1.9918,1.9922,1.9918,1.9921,255800000.0
2008-03-31 07:11:00,1.9921,1.9924,1.9919,1.9919,289100000.0
2008-03-31 07:12:00,1.9919,1.9921,1.9919,1.9921,185400000.0
2008-03-31 07:13:00,1.9921,1.99255,1.9921,1.99255,132900000.0
2008-03-31 07:14:00,1.99255,1.99275,1.9922,1.9925,590300000.0
2008-03-31 07:15:00,1.9925,1.9929,1.9925,1.9929,764500000.0
2008-03-31 07:16:00,1.9931,1.9931,1.99275,1.9929,245200000.0
2008-03-31 07:17:00,1.9929,1.9929,1.99245,1.9926,306300000.0
2008-03-31 07:18:00,1.9926,1.9928,1.9926,1.9926,678500000.0
2008-03-31 07:19:00,1.9926,1.9926,1.9926,1.9926,525600000.0
2008-03-31 07:20:00,1.9926,1.9928,1.9926,1.9928,543700000.0
2008-03-31 07:21:00,1.9928,1.9928,1.9926,1.9926,333400000.0
2008-03-31 07:22:00,1.9926,1.9926,1.9922,1.9922,346400000.0
2008-03-31 07:23:00,1.9922,1.9923,1.992,1.9922,549200000.0
2008-03-31 07:24:00,1.9922,1.9927,1.9922,1.9927,576000000.0
2008-03-31 07:25:00,1.9927,1.993,1.9927,1.99285,198700000.0
2008-03-31 07:26:00,1.99285,1.9934,1.99285,1.9932,245800000.0
2008-03-31 07:27:00,1.9932,1.9937,1.9932,1.9937,466800000.0
2008-03-31 07:28:00,1.9937,1.9937,1.9928,1.99295,229100000.0
2008-03-31 07:29:00,1.99295,1.99295,1.99235,1.9925,214200000.0
2008-03-31 07:30:00,1.9925,1.9925,1.99215,1.9922,171100000.0
2008-03-31 07:31:00,1.99235,1.99235,1.99185,1.99185,178800000.0
2008-03-31 07:32:00,1.99185,1.9919,1.9916,1.99175,265700000.0
2008-03-31 07:33:00,1.99175,1.9918,1.9917,1.9917,293600000.0
2008-03-31 07:34:00,1.9917,1.99175,1.9917,1.99175,172800000.0
2008-03-31 07:35:00,1.99175,1.9918,1.99175,1.9918,184000000.0
2008-03-31 07:36:00,1.9918,1.9918,1.9913,1.99135,185500000.0
2008-03-31 07:37:00,1.99135,1.99135,1.9912,1.9912,181400000.0
2008-03-31 07:38:00,1.9912,1.99135,1.99095,1.9912,190000000.0
2008-03-31 07:39:00,1.9912,1.99125,1.99105,1.9911,199100000.0
2008-03-31 07:40:00,1.9911,1.9911,1.99025,1.99055,187300000.0
2008-03-31 07:41:00,1.99055,1.99055,1.9904,1.9904,226200000.0
2008-03-31 07:42:00,1.9904,1.9908,1.9904,1.9908,180900000.0
2008-03-31 07:43:00,1.9908,1.9908,1.99065,1.9908,178900000.0
2008-03-31 07:44:00,1.9908,1.9915,1.9908,1.9915,211000000.0
2008-03-31 07:45:00,1.9915,1.9915,1.9913,1.9913,179900000.0
2008-03-31 07:46:00,1.9913,1.99135,1.99105,1.99105,240800000.0
2008-03-31 07:47:00,1.99105,1.99105,1.9906,1.99085,174000000.0
2008-03-31 07:48:00,1.99085,1.99085,1.9907,1.9907,174800000.0
2008-03-31 07:49:00,1.9907,1.99075,1.9906,1.9906,174400000.0
2008-03-31 07:50:00,1.9906,1.9906,1.9904,1.99045,175800000.0
2008-03-31 07:51:00,1.99045,1.99045,1.99005,1.99005,175000000.0
2008-03-31 07:52:00,1.99005,1.99025,1.9897,1.98975,177000000.0
2008-03-31 07:53:00,1.98975,1.98975,1.98875,1.9889,314200000.0
2008-03-31 07:54:00,1.9889,1.989,1.9885,1.989,294900000.0
2008-03-31 07:55:00,1.989,1.9893,1.9888,1.98915,213300000.0
2008-03-31 07:56:00,1.98915,1.9892,1.9888,1.9892,244000000.0
2008-03-31 07:57:00,1.9892,1.9898,1.9892,1.9896,311700000.0
2008-03-31 07:58:00,1.98965,1.9904,1.9895,1.99015,279700000.0
2008-03-31 07:59:00,1.99015,1.9906,1.99015,1.9906,324000000.0
2008-03-31 08:00:00,1.9906,1.9913,1.9906,1.9913,249400000.0
2008-03-31 08:01:00,1.9913,1.9914,1.99115,1.99125,237800000.0
2008-03-31 08:02:00,1.99125,1.9914,1.99125,1.99135,324000000.0
2008-03-31 08:03:00,1.99135,1.99135,1.991,1.9911,288300000.0
2008-03-31 08:04:00,1.9911,1.9912,1.9909,1.9911,184900000.0
2008-03-31 08:05:00,1.9911,1.9911,1.9909,1.9909,254600000.0
2008-03-31 08:06:00,1.9909,1.9909,1.9907,1.9907,241600000.0
2008-03-31 08:07:00,1.9907,1.99085,1.9905,1.9907,177300000.0
2008-03-31 08:08:00,1.9907,1.9909,1.9907,1.9909,261600000.0
2008-03-31 08:09:00,1.9909,1.99095,1.9909,1.9909,303600000.0
2008-03-31 08:10:00,1.9909,1.99125,1.9909,1.9912,218400000.0
2008-03-31 08:11:00,1.9912,1.9913,1.9909,1.991,180300000.0
2008-03-31 08:12:00,1.991,1.991,1.9907,1.9908,190000000.0
2008-03-31 08:13:00,1.9908,1.99105,1.9907,1.9907,268000000.0
2008-03-31 08:14:00,1.9907,1.9912,1.99065,1.991,237400000.0
2008-03-31 08:15:00,1.991,1.9912,1.99095,1.9911,278800000.0
2008-03-31 08:16:00,1.9911,1.9911,1.9907,1.9907,238600000.0
2008-03-31 08:17:00,1.9907,1.99095,1.9907,1.9907,284200000.0
2008-03-31 08:18:00,1.9907,1.9909,1.9907,1.99085,192800000.0
2008-03-31 08:19:00,1.99085,1.99095,1.9908,1.99085,174200000.0
2008-03-31 08:20:00,1.99085,1.9909,1.9907,1.99075,182200000.0
2008-03-31 08:21:00,1.99075,1.9909,1.99065,1.99085,244800000.0
2008-03-31 08:22:00,1.99085,1.99085,1.9905,1.99055,301700000.0
2008-03-31 08:23:00,1.99055,1.99055,1.99015,1.9904,201900000.0
2008-03-31 08:24:00,1.9904,1.9904,1.98955,1.98965,188700000.0
2008-03-31 08:25:00,1.98965,1.9901,1.98965,1.99005,226600000.0
2008-03-31 08:26:00,1.99005,1.9903,1.99005,1.9903,193400000.0
2008-03-31 08:27:00,1.9903,1.99035,1.9903,1.9903,232600000.0
2008-03-31 08:28:00,1.9903,1.99035,1.9903,1.99035,245200000.0
2008-03-31 08:29:00,1.99035,1.9904,1.9903,1.9903,211900000.0
2008-03-31 08:30:00,1.9903,1.9904,1.9896,1.98975,205700000.0
2008-03-31 08:31:00,1.98975,1.99,1.98955,1.98955,222700000.0
2008-03-31 08:32:00,1.9895,1.9895,1.98905,1.98935,233000000.0
2008-03-31 08:33:00,1.98935,1.9896,1.9893,1.98955,183800000.0
2008-03-31 08:34:00,1.98955,1.98965,1.9895,1.9895,184000000.0
2008-03-31 08:35:00,1.9895,1.98955,1.98945,1.9895,196000000.0
2008-03-31 08:36:00,1.9895,1.98955,1.9892,1.9892,199200000.0
2008-03-31 08:37:00,1.9892,1.9892,1.9888,1.9889,195900000.0
2008-03-31 08:38:00,1.9889,1.98895,1.98845,1.9885,230600000.0
2008-03-31 08:39:00,1.9885,1.9885,1.9874,1.9879,199700000.0
2008-03-31 08:40:00,1.9879,1.98805,1.98695,1.98725,273200000.0
2008-03-31 08:41:00,1.98735,1.98745,1.98685,1.98715,188600000.0
2008-03-31 08:42:00,1.98715,1.98715,1.9861,1.9867,219500000.0
2008-03-31 08:43:00,1.98665,1.98705,1.9866,1.9869,198200000.0
2008-03-31 08:44:00,1.9869,1.987,1.98605,1.9864,206800000.0
2008-03-31 08:45:00,1.9864,1.9867,1.9864,1.98655,248000000.0
2008-03-31 08:46:00,1.98655,1.9872,1.98655,1.9867,213500000.0
2008-03-31 08:47:00,1.9867,1.987,1.98655,1.987,182900000.0
2008-03-31 08:48:00,1.987,1.987,1.9865,1.98665,245400000.0
2008-03-31 08:49:00,1.98665,1.98675,1.9863,1.9866,270500000.0
2008-03-31 08:50:00,1.98675,1.9869,1.9862,1.98625,240200000.0
2008-03-31 08:51:00,1.98625,1.9866,1.9861,1.98635,257100000.0
2008-03-31 08:52:00,1.98635,1.98675,1.9863,1.9867,179500000.0
2008-03-31 08:53:00,1.9867,1.987,1.9867,1.987,170900000.0
2008-03-31 08:54:00,1.9871,1.9872,1.9869,1.98705,252900000.0
2008-03-31 08:55:00,1.98705,1.9871,1.9869,1.98695,359200000.0
2008-03-31 08:56:00,1.98695,1.98705,1.98685,1.98705,220300000.0
2008-03-31 08:57:00,1.98705,1.98745,1.98705,1.98735,187700000.0
2008-03-31 08:58:00,1.98735,1.9875,1.98725,1.9873,262900000.0
2008-03-31 08:59:00,1.9873,1.98745,1.98715,1.9872,235600000.0
2008-03-31 09:00:00,1.9872,1.9874,1.98715,1.9873,223800000.0
2008-03-31 09:01:00,1.9873,1.9875,1.9873,1.98745,428400000.0
2008-03-31 09:02:00,1.98745,1.9878,1.98745,1.9875,263500000.0
2008-03-31 09:03:00,1.9875,1.98775,1.9873,1.9874,217700000.0
2008-03-31 09:04:00,1.9874,1.98745,1.98675,1.987,251800000.0
2008-03-31 09:05:00,1.987,1.987,1.98595,1.98645,249100000.0
2008-03-31 09:06:00,1.9864,1.98675,1.9864,1.98675,203100000.0
2008-03-31 09:07:00,1.98675,1.9869,1.98635,1.98645,189200000.0
2008-03-31 09:08:00,1.98645,1.9866,1.98605,1.98625,232000000.0
2008-03-31 09:09:00,1.98625,1.9863,1.9857,1.98605,255600000.0
2008-03-31 09:10:00,1.98605,1.9867,1.986,1.98655,293762000.0
2008-03-31 09:11:00,1.98655,1.9871,1.98655,1.9869,213048000.0
2008-03-31 09:12:00,1.9869,1.987,1.98675,1.9868,674654000.0
2008-03-31 09:13:00,1.9868,1.98695,1.9866,1.9866,728878000.0
2008-03-31 09:14:00,1.9866,1.98665,1.98655,1.9866,469454000.0
2008-03-31 09:15:00,1.9866,1.9866,1.9861,1.9861,184578000.0
2008-03-31 09:16:00,1.98605,1.9864,1.9858,1.9862,174400000.0
2008-03-31 09:17:00,1.9862,1.9863,1.9859,1.9859,300800000.0
2008-03-31 09:18:00,1.9859,1.98605,1.98575,1.98585,169754000.0
2008-03-31 09:19:00,1.98585,1.9864,1.98585,1.9864,314754000.0
2008-03-31 09:20:00,1.9864,1.9866,1.98615,1.98625,206708000.0
2008-03-31 09:21:00,1.98625,1.98635,1.98615,1.98625,200500000.0
2008-03-31 09:22:00,1.98625,1.9864,1.9862,1.9863,190808000.0
2008-03-31 09:23:00,1.9863,1.9863,1.98605,1.98625,283900000.0
2008-03-31 09:24:00,1.98625,1.9867,1.9861,1.9867,218000000.0
2008-03-31 09:25:00,1.9867,1.9868,1.9866,1.9866,991200000.0
2008-03-31 09:26:00,1.9866,1.9867,1.98635,1.98655,379900000.0
2008-03-31 09:27:00,1.9865,1.9868,1.98645,1.9866,475300000.0
2008-03-31 09:28:00,1.9866,1.9869,1.98655,1.9869,439700000.0
2008-03-31 09:29:00,1.9869,1.987,1.9868,1.987,473640000.0
2008-03-31 09:30:00,1.987,1.98725,1.98685,1.9871,205300000.0
2008-03-31 09:31:00,1.9871,1.9871,1.9869,1.98695,185800000.0
2008-03-31 09:32:00,1.98695,1.98715,1.98685,1.987,214100000.0
2008-03-31 09:33:00,1.987,1.98705,1.987,1.98705,181200000.0
2008-03-31 09:34:00,1.98705,1.98775,1.98705,1.98775,205100000.0
2008-03-31 09:35:00,1.98775,1.98785,1.98775,1.98785,259900000.0
2008-03-31 09:36:00,1.98785,1.98795,1.98715,1.98755,333900000.0
2008-03-31 09:37:00,1.98755,1.98755,1.9866,1.9868,187500000.0
2008-03-31 09:38:00,1.9868,1.9868,1.98645,1.98655,198700000.0
2008-03-31 09:39:00,1.9866,1.9866,1.9856,1.9858,233600000.0
2008-03-31 09:40:00,1.9858,1.98595,1.98555,1.9857,254300000.0
2008-03-31 09:41:00,1.9857,1.9858,1.98535,1.98545,205500000.0
2008-03-31 09:42:00,1.98545,1.98545,1.98495,1.98535,201100000.0
2008-03-31 09:43:00,1.98535,1.9859,1.98495,1.9856,155500000.0
2008-03-31 09:44:00,1.9856,1.9856,1.98495,1.98505,277200000.0
2008-03-31 09:45:00,1.98505,1.9853,1.98495,1.98525,186200000.0
2008-03-31 09:46:00,1.98525,1.98585,1.98525,1.98585,217300000.0
2008-03-31 09:47:00,1.98585,1.9861,1.9858,1.98595,168780000.0
2008-03-31 09:48:00,1.98595,1.98605,1.9857,1.986,216600000.0
2008-03-31 09:49:00,1.986,1.98615,1.98585,1.98615,233560000.0
2008-03-31 09:50:00,1.98615,1.98615,1.9858,1.9861,180880000.0
2008-03-31 09:51:00,1.9861,1.98615,1.986,1.98615,179200000.0
2008-03-31 09:52:00,1.98615,1.9862,1.9853,1.98535,177980000.0
2008-03-31 09:53:00,1.98535,1.98575,1.98535,1.98535,201060000.0
2008-03-31 09:54:00,1.98535,1.986,1.98535,1.9859,192720000.0
2008-03-31 09:55:00,1.9859,1.9867,1.9859,1.9863,247200000.0
2008-03-31 09:56:00,1.9863,1.9863,1.9861,1.98625,197200000.0
2008-03-31 09:57:00,1.98625,1.9866,1.98615,1.98655,232800000.0
2008-03-31 09:58:00,1.98655,1.98655,1.9862,1.98635,224800000.0
2008-03-31 09:59:00,1.98635,1.9864,1.98615,1.98625,482400000.0
2008-03-31 10:00:00,1.98625,1.98665,1.986,1.98665,397700000.0
2008-03-31 10:01:00,1.9867,1.98685,1.9862,1.98675,278100000.0
2008-03-31 10:02:00,1.9867,1.98685,1.9865,1.98655,230200000.0
2008-03-31 10:03:00,1.98655,1.98675,1.9863,1.9863,186900000.0
2008-03-31 10:04:00,1.98625,1.98625,1.98555,1.98565,219700000.0
2008-03-31 10:05:00,1.98565,1.9858,1.98535,1.9855,237300000.0
2008-03-31 10:06:00,1.9855,1.98595,1.9855,1.98595,317200000.0
2008-03-31 10:07:00,1.98595,1.9862,1.98545,1.98545,245400000.0
2008-03-31 10:08:00,1.98545,1.9861,1.9854,1.98605,262300000.0
2008-03-31 10:09:00,1.98605,1.9861,1.9853,1.98565,287500000.0
2008-03-31 10:10:00,1.98565,1.98585,1.9856,1.9856,336400000.0
2008-03-31 10:11:00,1.9856,1.9858,1.9854,1.98545,361100000.0
2008-03-31 10:12:00,1.98545,1.98555,1.98545,1.98545,300500000.0
2008-03-31 10:13:00,1.98545,1.98575,1.9854,1.9856,278300000.0
2008-03-31 10:14:00,1.9856,1.9859,1.98555,1.9859,283500000.0
2008-03-31 10:15:00,1.9859,1.9865,1.9859,1.9865,268100000.0
2008-03-31 10:16:00,1.9865,1.9869,1.9862,1.9862,252000000.0
2008-03-31 10:17:00,1.9862,1.9868,1.98595,1.9867,294700000.0
2008-03-31 10:18:00,1.9867,1.98695,1.9865,1.9868,204400000.0
2008-03-31 10:19:00,1.9868,1.9868,1.98645,1.98645,281700000.0
2008-03-31 10:20:00,1.98645,1.9866,1.9862,1.9865,321500000.0
2008-03-31 10:21:00,1.9865,1.9866,1.9864,1.9864,411400000.0
2008-03-31 10:22:00,1.9864,1.9865,1.98605,1.98605,304400000.0
2008-03-31 10:23:00,1.98605,1.98605,1.9856,1.98575,256000000.0
2008-03-31 10:24:00,1.98575,1.98585,1.9856,1.9858,229600000.0
2008-03-31 10:25:00,1.9858,1.9864,1.9858,1.98635,194300000.0
2008-03-31 10:26:00,1.98635,1.98635,1.98555,1.98565,231900000.0
2008-03-31 10:27:00,1.98565,1.9858,1.9854,1.9858,196600000.0
2008-03-31 10:28:00,1.9858,1.9864,1.9858,1.9862,243800000.0
2008-03-31 10:29:00,1.9862,1.98655,1.9858,1.986,250300000.0
2008-03-31 10:30:00,1.986,1.98685,1.98575,1.9868,281800000.0
2008-03-31 10:31:00,1.9868,1.98685,1.98655,1.98665,229600000.0
2008-03-31 10:32:00,1.98655,1.9866,1.98585,1.98595,227500000.0
2008-03-31 10:33:00,1.98595,1.9863,1.98585,1.986,230599999.0
2008-03-31 10:34:00,1.9859,1.98625,1.98565,1.98565,260700000.0
2008-03-31 10:35:00,1.98565,1.98575,1.98565,1.98575,224000000.0
2008-03-31 10:36:00,1.98575,1.9858,1.98525,1.98535,236500000.0
2008-03-31 10:37:00,1.98535,1.98555,1.9852,1.9854,274900000.0
2008-03-31 10:38:00,1.98535,1.98545,1.9853,1.9854,316200000.0
2008-03-31 10:39:00,1.9854,1.9854,1.9847,1.9847,298800000.0
2008-03-31 10:40:00,1.9847,1.9847,1.9843,1.98465,250700000.0
2008-03-31 10:41:00,1.98465,1.9851,1.98445,1.9847,282300000.0
2008-03-31 10:42:00,1.9847,1.98525,1.98465,1.9851,222000000.0
2008-03-31 10:43:00,1.9851,1.98515,1.9848,1.98515,303100000.0
2008-03-31 10:44:00,1.98515,1.9853,1.98505,1.98515,228400000.0
2008-03-31 10:45:00,1.98515,1.9852,1.9848,1.9849,288800000.0
2008-03-31 10:46:00,1.98495,1.98505,1.9847,1.98475,284800000.0
2008-03-31 10:47:00,1.98475,1.9851,1.98475,1.9849,267700000.0
2008-03-31 10:48:00,1.9849,1.98525,1.9849,1.98525,293000000.0
2008-03-31 10:49:00,1.98525,1.9859,1.9851,1.98565,330600000.0
2008-03-31 10:50:00,1.98565,1.9861,1.9856,1.9859,314100000.0
2008-03-31 10:51:00,1.9859,1.98605,1.98565,1.98585,368500000.0
2008-03-31 10:52:00,1.98585,1.9859,1.985,1.9851,315300000.0
2008-03-31 10:53:00,1.98505,1.98505,1.9846,1.98485,264300000.0
2008-03-31 10:54:00,1.98485,1.9857,1.98475,1.98555,243400000.0
2008-03-31 10:55:00,1.98555,1.98555,1.98525,1.98525,344700000.0
2008-03-31 10:56:00,1.98525,1.9857,1.98525,1.9857,311000000.0
2008-03-31 10:57:00,1.9857,1.9857,1.9851,1.9853,264600000.0
2008-03-31 10:58:00,1.9853,1.98615,1.9853,1.98585,336900000.0
2008-03-31 10:59:00,1.98585,1.9867,1.98585,1.9863,327400000.0
2008-03-31 11:00:00,1.9863,1.98715,1.9863,1.9871,336000000.0
2008-03-31 11:01:00,1.9871,1.98755,1.9869,1.98755,258500000.0
2008-03-31 11:02:00,1.98755,1.98815,1.9874,1.98765,271400000.0
2008-03-31 11:03:00,1.9875,1.9877,1.9869,1.98725,281700000.0
2008-03-31 11:04:00,1.98725,1.9876,1.9871,1.98755,228100000.0
2008-03-31 11:05:00,1.98755,1.9876,1.98715,1.98725,183200000.0
2008-03-31 11:06:00,1.98725,1.98755,1.98715,1.9872,221000000.0
2008-03-31 11:07:00,1.9872,1.9873,1.9867,1.98675,225000000.0
2008-03-31 11:08:00,1.98675,1.98675,1.9863,1.98655,223900000.0
2008-03-31 11:09:00,1.98655,1.98665,1.98605,1.98635,184500000.0
2008-03-31 11:10:00,1.98635,1.98655,1.9863,1.98645,188300000.0
2008-03-31 11:11:00,1.98645,1.9866,1.98635,1.9865,196600000.0
2008-03-31 11:12:00,1.9865,1.98675,1.9864,1.98675,326500000.0
2008-03-31 11:13:00,1.98675,1.98775,1.98675,1.98725,275300000.0
2008-03-31 11:14:00,1.98725,1.98725,1.9867,1.9867,182900000.0
2008-03-31 11:15:00,1.9867,1.9867,1.9864,1.98665,257100000.0
2008-03-31 11:16:00,1.98665,1.98675,1.98655,1.98665,175600000.0
2008-03-31 11:17:00,1.98665,1.9868,1.98655,1.98665,183600000.0
2008-03-31 11:18:00,1.98665,1.9868,1.9864,1.98655,201600000.0
2008-03-31 11:19:00,1.98665,1.9867,1.98595,1.98595,193600000.0
2008-03-31 11:20:00,1.98595,1.98605,1.98575,1.9858,200300000.0
2008-03-31 11:21:00,1.9858,1.9858,1.9853,1.9856,307900000.0
2008-03-31 11:22:00,1.9856,1.9858,1.9847,1.9849,324200000.0
2008-03-31 11:23:00,1.9849,1.98585,1.98485,1.9857,232600000.0
2008-03-31 11:24:00,1.9857,1.9857,1.9853,1.98545,190900000.0
2008-03-31 11:25:00,1.98545,1.9857,1.9854,1.9857,182000000.0
2008-03-31 11:26:00,1.9857,1.9857,1.9852,1.9852,202700000.0
2008-03-31 11:27:00,1.9852,1.9857,1.9852,1.9856,230000000.0
2008-03-31 11:28:00,1.9856,1.9856,1.98525,1.9854,206700000.0
2008-03-31 11:29:00,1.9854,1.9856,1.9851,1.9853,274000000.0
2008-03-31 11:30:00,1.98535,1.9854,1.98485,1.98495,305800000.0
2008-03-31 11:31:00,1.98495,1.9853,1.9849,1.98505,344800000.0
2008-03-31 11:32:00,1.98505,1.98565,1.9847,1.9853,237100000.0
2008-03-31 11:33:00,1.9853,1.9853,1.985,1.9851,208400000.0
2008-03-31 11:34:00,1.9851,1.98555,1.9851,1.98515,398900000.0
2008-03-31 11:35:00,1.98515,1.9853,1.98505,1.9851,261900000.0
2008-03-31 11:36:00,1.9851,1.9852,1.9849,1.98495,244100000.0
2008-03-31 11:37:00,1.98495,1.98505,1.98485,1.98505,200200000.0
2008-03-31 11:38:00,1.98505,1.98515,1.98485,1.98495,198600000.0
2008-03-31 11:39:00,1.98505,1.9852,1.98495,1.985,191700000.0
2008-03-31 11:40:00,1.985,1.98515,1.98485,1.98515,180700000.0
2008-03-31 11:41:00,1.98515,1.9856,1.98515,1.98555,384000000.0
2008-03-31 11:42:00,1.98555,1.9857,1.9855,1.9856,341900000.0
2008-03-31 11:43:00,1.9856,1.98585,1.9856,1.98575,224000000.0
2008-03-31 11:44:00,1.98575,1.9866,1.9856,1.9865,219500000.0
2008-03-31 11:45:00,1.9865,1.98685,1.9865,1.98675,250500000.0
2008-03-31 11:46:00,1.98675,1.98675,1.98645,1.9866,243500000.0
2008-03-31 11:47:00,1.9866,1.9878,1.9866,1.9874,257500000.0
2008-03-31 11:48:00,1.98735,1.9878,1.98735,1.9878,205400000.0
2008-03-31 11:49:00,1.98775,1.9881,1.98775,1.98775,216500000.0
2008-03-31 11:50:00,1.98775,1.98775,1.98705,1.98705,228200000.0
2008-03-31 11:51:00,1.98705,1.98745,1.9869,1.9873,221600000.0
2008-03-31 11:52:00,1.9873,1.9876,1.9873,1.98755,193600000.0
2008-03-31 11:53:00,1.98755,1.98775,1.98755,1.9877,352200000.0
2008-03-31 11:54:00,1.9877,1.9878,1.9875,1.9876,281900000.0
2008-03-31 11:55:00,1.9876,1.9879,1.9869,1.9872,200400000.0
2008-03-31 11:56:00,1.9872,1.9882,1.9872,1.98805,174200000.0
2008-03-31 11:57:00,1.98805,1.9881,1.9879,1.9881,180200000.0
2008-03-31 11:58:00,1.98805,1.98805,1.98785,1.98785,213700000.0
2008-03-31 11:59:00,1.98785,1.9884,1.98785,1.9884,172000000.0
2008-03-31 12:00:00,1.9885,1.9885,1.988,1.9882,199900000.0
2008-03-31 12:01:00,1.9882,1.98825,1.98775,1.98775,191400000.0
2008-03-31 12:02:00,1.98775,1.98815,1.98775,1.98795,202500000.0
2008-03-31 12:03:00,1.98795,1.98835,1.9879,1.98795,195000000.0
2008-03-31 12:04:00,1.98795,1.9883,1.98795,1.9881,193700000.0
2008-03-31 12:05:00,1.9881,1.98915,1.9881,1.989,187100000.0
2008-03-31 12:06:00,1.98905,1.9896,1.98885,1.98885,161120000.0
2008-03-31 12:07:00,1.98885,1.98915,1.9888,1.98905,354400000.0
2008-03-31 12:08:00,1.98905,1.98905,1.98875,1.98895,227100953.0
2008-03-31 12:09:00,1.98895,1.989,1.9888,1.9888,227400000.0
2008-03-31 12:10:00,1.9888,1.9888,1.98825,1.9884,179900000.0
2008-03-31 12:11:00,1.9884,1.98845,1.98815,1.9884,219100000.0
2008-03-31 12:12:00,1.9884,1.9888,1.9884,1.9886,177700000.0
2008-03-31 12:13:00,1.9886,1.9886,1.98775,1.98805,168980000.0
2008-03-31 12:14:00,1.98805,1.98805,1.98785,1.98805,294100000.0
2008-03-31 12:15:00,1.98805,1.9882,1.988,1.98815,247000000.0
2008-03-31 12:16:00,1.98815,1.98875,1.98815,1.98875,184600000.0
2008-03-31 12:17:00,1.98885,1.9896,1.9888,1.9896,170700000.0
2008-03-31 12:18:00,1.9896,1.9899,1.98895,1.9891,194680000.0
2008-03-31 12:19:00,1.9891,1.9895,1.98905,1.9891,140900000.0
2008-03-31 12:20:00,1.9891,1.9891,1.9887,1.98885,112300000.0
2008-03-31 12:21:00,1.98885,1.98895,1.9886,1.98865,113780000.0
2008-03-31 12:22:00,1.98865,1.98885,1.9884,1.98845,113700000.0
2008-03-31 12:23:00,1.98845,1.98845,1.9883,1.98835,110200000.0
2008-03-31 12:24:00,1.98835,1.9885,1.98815,1.98815,108600000.0
2008-03-31 12:25:00,1.98815,1.98845,1.98815,1.9884,111100000.0
2008-03-31 12:26:00,1.9884,1.9885,1.98835,1.9884,108000000.0
2008-03-31 12:27:00,1.98845,1.9885,1.9884,1.9884,109500000.0
2008-03-31 12:28:00,1.9884,1.98845,1.9884,1.98845,108500000.0
2008-03-31 12:29:00,1.98845,1.9887,1.98845,1.9886,111500000.0
2008-03-31 12:30:00,1.9886,1.9886,1.9885,1.9885,112000000.0
2008-03-31 12:31:00,1.9885,1.9887,1.9885,1.98865,109000000.0
2008-03-31 12:32:00,1.98865,1.9899,1.98865,1.98985,136100000.0
2008-03-31 12:33:00,1.98965,1.98985,1.98925,1.98925,121200000.0
2008-03-31 12:34:00,1.98925,1.9896,1.98925,1.9893,145400000.0
2008-03-31 12:35:00,1.9893,1.98975,1.9892,1.9895,116580000.0
2008-03-31 12:36:00,1.9895,1.9898,1.9895,1.9898,112100000.0
2008-03-31 12:37:00,1.9898,1.9898,1.9894,1.9895,121700000.0
2008-03-31 12:38:00,1.9895,1.9896,1.98915,1.98915,137280000.0
2008-03-31 12:39:00,1.98915,1.98915,1.98865,1.98865,107100000.0
2008-03-31 12:40:00,1.98865,1.9889,1.98865,1.98885,110900000.0
2008-03-31 12:41:00,1.98885,1.98905,1.98885,1.989,111100000.0
2008-03-31 12:42:00,1.989,1.9892,1.98895,1.9892,111600000.0
2008-03-31 12:43:00,1.9892,1.9892,1.9889,1.98915,130000000.0
2008-03-31 12:44:00,1.98915,1.9893,1.9889,1.9891,127240000.0
2008-03-31 12:45:00,1.9891,1.9895,1.9891,1.9895,123160000.0
2008-03-31 12:46:00,1.9894,1.98955,1.9893,1.98935,136680000.0
2008-03-31 12:47:00,1.98935,1.9903,1.98935,1.99015,166020000.0
2008-03-31 12:48:00,1.99015,1.9906,1.99015,1.9902,105480000.0
2008-03-31 12:49:00,1.9902,1.99055,1.98985,1.99045,159200000.0
2008-03-31 12:50:00,1.99045,1.99045,1.99,1.99005,113920000.0
2008-03-31 12:51:00,1.99005,1.9901,1.98995,1.99005,128400000.0
2008-03-31 12:52:00,1.99,1.9902,1.9897,1.98975,119520000.0
2008-03-31 12:53:00,1.98975,1.9898,1.98965,1.98975,129280000.0
2008-03-31 12:54:00,1.98975,1.9899,1.98975,1.9899,142800000.0
2008-03-31 12:55:00,1.9899,1.9899,1.9893,1.9893,143220000.0
2008-03-31 12:56:00,1.98925,1.9894,1.98905,1.98915,130860000.0
2008-03-31 12:57:00,1.98915,1.9892,1.9888,1.989,128340000.0
2008-03-31 12:58:00,1.989,1.98905,1.98855,1.98855,128960000.0
2008-03-31 12:59:00,1.98855,1.989,1.98825,1.9886,152720000.0
2008-03-31 13:00:00,1.98845,1.9888,1.98845,1.9886,136200000.0
2008-03-31 13:01:00,1.9886,1.98885,1.98855,1.98885,106800000.0
2008-03-31 13:02:00,1.98885,1.98895,1.9888,1.9888,100060000.0
2008-03-31 13:03:00,1.9888,1.9888,1.9886,1.9886,120700000.0
2008-03-31 13:04:00,1.9886,1.98885,1.9884,1.9888,113700000.0
2008-03-31 13:05:00,1.9888,1.9889,1.98795,1.98845,153300000.0
2008-03-31 13:06:00,1.98845,1.9887,1.98825,1.98855,138400000.0
2008-03-31 13:07:00,1.98855,1.9886,1.9883,1.98835,136500000.0
2008-03-31 13:08:00,1.98835,1.9884,1.98765,1.9877,127380000.0
2008-03-31 13:09:00,1.9877,1.9878,1.9875,1.9875,372560000.0
2008-03-31 13:10:00,1.9875,1.9875,1.9869,1.987,453700000.0
2008-03-31 13:11:00,1.98705,1.98705,1.98625,1.9865,194100000.0
2008-03-31 13:12:00,1.9865,1.98655,1.98555,1.98565,134100000.0
2008-03-31 13:13:00,1.98565,1.98595,1.9855,1.9855,165800000.0
2008-03-31 13:14:00,1.9855,1.9857,1.9849,1.9857,203460000.0
2008-03-31 13:15:00,1.9857,1.9858,1.98555,1.98575,192200000.0
2008-03-31 13:16:00,1.98575,1.98605,1.9857,1.9859,223900001.0
2008-03-31 13:17:00,1.9859,1.9865,1.9859,1.9863,207680000.0
2008-03-31 13:18:00,1.9863,1.98655,1.9863,1.9865,147800000.0
2008-03-31 13:19:00,1.9865,1.98665,1.9864,1.98645,194900000.0
2008-03-31 13:20:00,1.98645,1.98655,1.986,1.98605,191000000.0
2008-03-31 13:21:00,1.98605,1.98625,1.98575,1.98585,187300000.0
2008-03-31 13:22:00,1.98585,1.98585,1.985,1.9853,229000000.0
2008-03-31 13:23:00,1.9853,1.98545,1.9848,1.98545,130800000.0
2008-03-31 13:24:00,1.98545,1.98545,1.98495,1.98505,141800000.0
2008-03-31 13:25:00,1.98505,1.98515,1.9845,1.98455,196400000.0
2008-03-31 13:26:00,1.98455,1.98505,1.98455,1.9849,123900000.0
2008-03-31 13:27:00,1.9849,1.98495,1.983,1.983,189900000.0
2008-03-31 13:28:00,1.983,1.98385,1.983,1.98365,162500000.0
2008-03-31 13:29:00,1.98365,1.98365,1.983,1.9832,107500000.0
2008-03-31 13:30:00,1.9832,1.9832,1.98245,1.9825,154200000.0
2008-03-31 13:31:00,1.98255,1.98265,1.9815,1.98165,209700000.0
2008-03-31 13:32:00,1.98165,1.9818,1.9814,1.9818,199700000.0
2008-03-31 13:33:00,1.9819,1.98225,1.98175,1.98175,138600000.0
2008-03-31 13:34:00,1.98165,1.98215,1.98165,1.9817,147300000.0
2008-03-31 13:35:00,1.9817,1.98175,1.9815,1.9817,289400000.0
2008-03-31 13:36:00,1.9817,1.98225,1.9817,1.98225,175100000.0
2008-03-31 13:37:00,1.98225,1.9828,1.98225,1.9827,173080000.0
2008-03-31 13:38:00,1.9827,1.98285,1.9825,1.9825,159100000.0
2008-03-31 13:39:00,1.9825,1.98285,1.98245,1.98275,521700000.0
2008-03-31 13:40:00,1.98275,1.98285,1.9826,1.9827,156300000.0
2008-03-31 13:41:00,1.9827,1.98305,1.9827,1.9828,230000000.0
2008-03-31 13:42:00,1.9828,1.983,1.9828,1.98295,128300000.0
2008-03-31 13:43:00,1.98295,1.9832,1.98295,1.98315,210200000.0
2008-03-31 13:44:00,1.98315,1.9832,1.983,1.9832,705000000.0
2008-03-31 13:45:00,1.9832,1.98375,1.98315,1.9837,493000000.0
2008-03-31 13:46:00,1.9837,1.9837,1.98315,1.98325,402400000.0
2008-03-31 13:47:00,1.98325,1.9834,1.9827,1.9827,227600000.0
2008-03-31 13:48:00,1.9827,1.98285,1.982,1.9821,208950000.0
2008-03-31 13:49:00,1.9821,1.98215,1.98195,1.982,221200000.0
2008-03-31 13:50:00,1.982,1.98235,1.982,1.98235,159700000.0
2008-03-31 13:51:00,1.98225,1.983,1.98225,1.9829,162400000.0
2008-03-31 13:52:00,1.9829,1.98355,1.98285,1.9832,221700000.0
2008-03-31 13:53:00,1.9832,1.9832,1.983,1.983,193800000.0
2008-03-31 13:54:00,1.983,1.9832,1.983,1.9832,168100000.0
2008-03-31 13:55:00,1.9832,1.98325,1.98315,1.9832,187100000.0
2008-03-31 13:56:00,1.9832,1.9841,1.9832,1.9838,187080000.0
2008-03-31 13:57:00,1.9838,1.984,1.98365,1.9837,167000000.0
2008-03-31 13:58:00,1.9837,1.98375,1.9836,1.9836,207000000.0
2008-03-31 13:59:00,1.9836,1.9836,1.9835,1.9836,207000000.0
2008-03-31 14:00:00,1.9836,1.9837,1.98355,1.9837,178700000.0
2008-03-31 14:01:00,1.9837,1.9843,1.9837,1.9842,158400000.0
2008-03-31 14:02:00,1.9842,1.98485,1.9842,1.9846,199900001.0
2008-03-31 14:03:00,1.9846,1.9846,1.98425,1.9844,178400000.0
2008-03-31 14:04:00,1.9844,1.9845,1.9843,1.98435,173300000.0
2008-03-31 14:05:00,1.98435,1.9845,1.9843,1.98445,117500000.0
2008-03-31 14:06:00,1.98445,1.98445,1.98415,1.98435,150800000.0
2008-03-31 14:07:00,1.98435,1.9845,1.98425,1.98445,141200000.0
2008-03-31 14:08:00,1.98445,1.98485,1.98435,1.98485,257000000.0
2008-03-31 14:09:00,1.98485,1.9849,1.9846,1.98475,137500000.0
2008-03-31 14:10:00,1.98475,1.98575,1.9846,1.9846,148560000.0
2008-03-31 14:11:00,1.9846,1.98475,1.9845,1.98465,152900000.0
2008-03-31 14:12:00,1.98465,1.9851,1.9846,1.98505,156900000.0
2008-03-31 14:13:00,1.98505,1.98585,1.985,1.98585,102700000.0
2008-03-31 14:14:00,1.9859,1.9869,1.9859,1.9869,107900000.0
2008-03-31 14:15:00,1.9869,1.987,1.9856,1.9856,121500000.0
2008-03-31 14:16:00,1.9856,1.98565,1.985,1.985,103600000.0
2008-03-31 14:17:00,1.985,1.9851,1.98465,1.98495,155800000.0
2008-03-31 14:18:00,1.98495,1.9852,1.98485,1.98515,99000000.0
2008-03-31 14:19:00,1.98515,1.9852,1.98485,1.98495,70100000.0
2008-03-31 14:20:00,1.98495,1.98505,1.98475,1.98485,93000000.0
2008-03-31 14:21:00,1.98475,1.985,1.9845,1.9848,172100000.0
2008-03-31 14:22:00,1.9848,1.98495,1.9847,1.9849,70300000.0
2008-03-31 14:23:00,1.9849,1.98545,1.9849,1.9853,178100000.0
2008-03-31 14:24:00,1.9853,1.98555,1.9853,1.9855,103200000.0
2008-03-31 14:25:00,1.9855,1.98555,1.9851,1.98535,136100000.0
2008-03-31 14:26:00,1.98535,1.98535,1.98505,1.98505,98200000.0
2008-03-31 14:27:00,1.98505,1.98505,1.98455,1.9846,89200000.0
2008-03-31 14:28:00,1.9846,1.98525,1.9846,1.98505,128700000.0
2008-03-31 14:29:00,1.98505,1.9855,1.98505,1.9854,183000000.0
2008-03-31 14:30:00,1.9854,1.9855,1.98535,1.9855,92400000.0
2008-03-31 14:31:00,1.9855,1.9856,1.9854,1.9854,158300000.0
2008-03-31 14:32:00,1.9854,1.98545,1.98535,1.9854,83700000.0
2008-03-31 14:33:00,1.9854,1.98545,1.98535,1.98535,202700000.0
2008-03-31 14:34:00,1.98535,1.98565,1.98535,1.98555,91000000.0
2008-03-31 14:35:00,1.98555,1.98555,1.9854,1.98545,71400000.0
2008-03-31 14:36:00,1.98545,1.98545,1.9852,1.9853,94300000.0
2008-03-31 14:37:00,1.9853,1.98545,1.9852,1.98545,104600000.0
2008-03-31 14:38:00,1.98545,1.9859,1.98545,1.98575,114200000.0
2008-03-31 14:39:00,1.98575,1.9863,1.98575,1.98625,200600000.0
2008-03-31 14:40:00,1.98625,1.98625,1.9859,1.98605,159900000.0
2008-03-31 14:41:00,1.98605,1.9861,1.98585,1.98585,69100000.0
2008-03-31 14:42:00,1.98585,1.98605,1.98585,1.98605,92200000.0
2008-03-31 14:43:00,1.98605,1.98615,1.986,1.98605,130800000.0
2008-03-31 14:44:00,1.98605,1.98615,1.986,1.986,121000000.0
2008-03-31 14:45:00,1.986,1.98615,1.9858,1.98595,102000000.0
2008-03-31 14:46:00,1.986,1.9863,1.9859,1.9863,176300000.0
2008-03-31 14:47:00,1.9863,1.98675,1.98625,1.98675,205500000.0
2008-03-31 14:48:00,1.98675,1.9871,1.98675,1.98695,149400000.0
2008-03-31 14:49:00,1.98695,1.9871,1.98655,1.9866,179800000.0
2008-03-31 14:50:00,1.9866,1.9867,1.9864,1.9866,202100000.0
2008-03-31 14:51:00,1.9866,1.9871,1.9866,1.9871,158200000.0
2008-03-31 14:52:00,1.9871,1.98735,1.987,1.9873,121000000.0
2008-03-31 14:53:00,1.9873,1.98775,1.9872,1.98775,334300000.0
2008-03-31 14:54:00,1.98775,1.9881,1.9877,1.98785,115100000.0
2008-03-31 14:55:00,1.9879,1.98825,1.98785,1.98825,124700000.0
2008-03-31 14:56:00,1.98825,1.9883,1.98745,1.98755,571100000.0
2008-03-31 14:57:00,1.98755,1.98785,1.98735,1.98785,292900000.0
2008-03-31 14:58:00,1.98785,1.9883,1.9878,1.9881,194500000.0
2008-03-31 14:59:00,1.9881,1.9881,1.9877,1.9877,308600000.0
2008-03-31 15:00:00,1.9877,1.98785,1.9874,1.98775,121600000.0
2008-03-31 15:01:00,1.98775,1.98815,1.9877,1.98805,299600000.0
2008-03-31 15:02:00,1.98805,1.98815,1.98805,1.9881,341200000.0
2008-03-31 15:03:00,1.9881,1.98815,1.9879,1.9879,260400000.0
2008-03-31 15:04:00,1.9879,1.98795,1.9878,1.9879,209900000.0
2008-03-31 15:05:00,1.9879,1.9883,1.9879,1.98825,239600000.0
2008-03-31 15:06:00,1.98825,1.98825,1.98795,1.9882,188400000.0
2008-03-31 15:07:00,1.9882,1.9885,1.988,1.9885,204500000.0
2008-03-31 15:08:00,1.9885,1.98865,1.98795,1.98795,217300000.0
2008-03-31 15:09:00,1.98795,1.988,1.9874,1.98745,215100000.0
2008-03-31 15:10:00,1.9875,1.98755,1.9872,1.9874,251300000.0
2008-03-31 15:11:00,1.9874,1.98765,1.98725,1.9874,122700000.0
2008-03-31 15:12:00,1.9875,1.98775,1.98745,1.98755,193100000.0
2008-03-31 15:13:00,1.98755,1.98755,1.9875,1.9875,223700000.0
2008-03-31 15:14:00,1.9875,1.98755,1.98735,1.9874,212900000.0
2008-03-31 15:15:00,1.9874,1.9875,1.9873,1.98745,201600000.0
2008-03-31 15:16:00,1.98745,1.9876,1.98745,1.9876,214000000.0
2008-03-31 15:17:00,1.9876,1.9878,1.98755,1.9876,726400000.0
2008-03-31 15:18:00,1.9876,1.9882,1.9876,1.9879,654700000.0
2008-03-31 15:19:00,1.9879,1.98805,1.9878,1.9878,202600000.0
2008-03-31 15:20:00,1.9878,1.9878,1.98735,1.9875,222500000.0
2008-03-31 15:21:00,1.9875,1.98755,1.98715,1.98715,216700000.0
2008-03-31 15:22:00,1.98715,1.98725,1.98695,1.98695,199200000.0
2008-03-31 15:23:00,1.98695,1.987,1.9862,1.9862,961299998.0
2008-03-31 15:24:00,1.9862,1.98625,1.98565,1.98565,308675000.0
2008-03-31 15:25:00,1.98565,1.9859,1.98565,1.98585,1177500001.0
2008-03-31 15:26:00,1.98585,1.986,1.98585,1.98595,515200000.0
2008-03-31 15:27:00,1.98595,1.98615,1.98585,1.98595,503699999.0
2008-03-31 15:28:00,1.98595,1.98605,1.98585,1.98605,143700000.0
2008-03-31 15:29:00,1.986,1.9864,1.986,1.9864,93700000.0
2008-03-31 15:30:00,1.9864,1.9865,1.9863,1.9863,192200000.0
2008-03-31 15:31:00,1.9863,1.98635,1.98605,1.98625,138000000.0
2008-03-31 15:32:00,1.98625,1.9865,1.9862,1.9864,124600000.0
2008-03-31 15:33:00,1.9864,1.9867,1.98635,1.98665,216700000.0
2008-03-31 15:34:00,1.98665,1.9868,1.98665,1.9867,118800000.0
2008-03-31 15:35:00,1.98675,1.98705,1.98675,1.98705,91900000.0
2008-03-31 15:36:00,1.9871,1.9878,1.98705,1.98745,140500000.0
2008-03-31 15:37:00,1.98745,1.9875,1.9873,1.9875,110600000.0
2008-03-31 15:38:00,1.9875,1.98785,1.9875,1.98775,160400000.0
2008-03-31 15:39:00,1.98775,1.98785,1.98705,1.9871,384200000.0
2008-03-31 15:40:00,1.9871,1.98715,1.98675,1.98685,331100000.0
2008-03-31 15:41:00,1.98685,1.987,1.98685,1.98685,148700000.0
2008-03-31 15:42:00,1.98685,1.98725,1.98665,1.98695,130800000.0
2008-03-31 15:43:00,1.98695,1.98715,1.9867,1.9867,119200000.0
2008-03-31 15:44:00,1.9867,1.9867,1.98625,1.98625,569800000.0
2008-03-31 15:45:00,1.98625,1.98655,1.986,1.9861,540150001.0
2008-03-31 15:46:00,1.9861,1.98635,1.98605,1.9861,195900000.0
2008-03-31 15:47:00,1.9861,1.98625,1.9861,1.98625,439700000.0
2008-03-31 15:48:00,1.98625,1.98655,1.98625,1.9863,121500000.0
2008-03-31 15:49:00,1.9863,1.9863,1.98575,1.9859,185700000.0
2008-03-31 15:50:00,1.9859,1.98625,1.98575,1.98605,160100000.0
2008-03-31 15:51:00,1.98605,1.9862,1.98595,1.98595,962700000.0
2008-03-31 15:52:00,1.98595,1.98595,1.98565,1.98565,818000000.0
2008-03-31 15:53:00,1.98565,1.98585,1.98565,1.98575,942600000.0
2008-03-31 15:54:00,1.98575,1.9862,1.98575,1.9862,636100000.0
2008-03-31 15:55:00,1.9863,1.98675,1.9863,1.9866,402100000.0
2008-03-31 15:56:00,1.9866,1.9871,1.98655,1.98695,399200000.0
2008-03-31 15:57:00,1.98695,1.9873,1.9868,1.9871,135400000.0
2008-03-31 15:58:00,1.9871,1.9883,1.9871,1.98815,133600000.0
2008-03-31 15:59:00,1.98815,1.98835,1.98765,1.98765,606000000.0
2008-03-31 16:00:00,1.98765,1.98885,1.98765,1.98885,373100000.0
2008-03-31 16:01:00,1.989,1.98975,1.98885,1.98975,159920000.0
2008-03-31 16:02:00,1.9897,1.9916,1.9897,1.9906,203720000.0
2008-03-31 16:03:00,1.9906,1.99075,1.99,1.99015,227120000.0
2008-03-31 16:04:00,1.99015,1.99035,1.9901,1.99015,125460000.0
2008-03-31 16:05:00,1.99015,1.99015,1.9895,1.9895,102140000.0
2008-03-31 16:06:00,1.9895,1.9895,1.9889,1.98915,217560000.0
2008-03-31 16:07:00,1.98915,1.98965,1.98915,1.98925,123740000.0
2008-03-31 16:08:00,1.98925,1.98925,1.9891,1.9892,156980000.0
2008-03-31 16:09:00,1.9892,1.9893,1.98915,1.98925,99940000.0
2008-03-31 16:10:00,1.98925,1.9895,1.98925,1.9895,501160000.0
2008-03-31 16:11:00,1.98955,1.98985,1.98955,1.98985,223000000.0
2008-03-31 16:12:00,1.98985,1.9899,1.98975,1.98975,721380000.0
2008-03-31 16:13:00,1.98975,1.9907,1.9897,1.9907,373820000.0
2008-03-31 16:14:00,1.9907,1.99115,1.99055,1.9907,357320000.0
2008-03-31 16:15:00,1.99075,1.9914,1.9907,1.9914,350080000.0
2008-03-31 16:16:00,1.9914,1.99215,1.9913,1.99165,250700000.0
2008-03-31 16:17:00,1.99165,1.9918,1.99145,1.99155,128900000.0
2008-03-31 16:18:00,1.99155,1.99175,1.99155,1.99165,538500000.0
2008-03-31 16:19:00,1.99165,1.99235,1.99155,1.99215,737500000.0
2008-03-31 16:20:00,1.99215,1.99215,1.99165,1.99205,448000000.0
2008-03-31 16:21:00,1.99215,1.99235,1.99205,1.99215,341600000.0
2008-03-31 16:22:00,1.99215,1.99335,1.99205,1.99335,141800000.0
2008-03-31 16:23:00,1.99335,1.9938,1.9931,1.99335,242500000.0
2008-03-31 16:24:00,1.9934,1.99355,1.99245,1.9926,155100000.0
2008-03-31 16:25:00,1.9926,1.99285,1.99255,1.99285,113700000.0
2008-03-31 16:26:00,1.99285,1.9929,1.99205,1.99215,142300000.0
2008-03-31 16:27:00,1.99215,1.9926,1.99215,1.99255,122800000.0
2008-03-31 16:28:00,1.99255,1.9936,1.99235,1.9936,117600000.0
2008-03-31 16:29:00,1.9936,1.99425,1.9936,1.9941,110400000.0
2008-03-31 16:30:00,1.9941,1.99415,1.99365,1.9937,641500001.0
2008-03-31 16:31:00,1.9937,1.9937,1.9934,1.9936,369700000.0
2008-03-31 16:32:00,1.9936,1.99365,1.99255,1.99255,226975000.0
2008-03-31 16:33:00,1.9925,1.99285,1.9925,1.9926,261200000.0
2008-03-31 16:34:00,1.9926,1.9927,1.99255,1.9926,222400000.0
2008-03-31 16:35:00,1.9926,1.9928,1.99255,1.99275,940299999.0
2008-03-31 16:36:00,1.99275,1.9935,1.9927,1.9935,352400000.0
2008-03-31 16:37:00,1.9935,1.99435,1.99345,1.99365,151900000.0
2008-03-31 16:38:00,1.99365,1.99365,1.99325,1.9936,74100000.0
2008-03-31 16:39:00,1.9936,1.99405,1.9935,1.99405,118725000.0
2008-03-31 16:40:00,1.99405,1.99435,1.99395,1.9942,176600000.0
2008-03-31 16:41:00,1.9942,1.9944,1.9939,1.99395,173900000.0
2008-03-31 16:42:00,1.99395,1.99395,1.9931,1.99315,198400000.0
2008-03-31 16:43:00,1.99315,1.99315,1.9927,1.993,221500000.0
2008-03-31 16:44:00,1.993,1.993,1.9926,1.9926,180400000.0
2008-03-31 16:45:00,1.9926,1.9926,1.99195,1.9922,132800000.0
2008-03-31 16:46:00,1.9922,1.99225,1.99185,1.9921,161600000.0
2008-03-31 16:47:00,1.9921,1.9921,1.9912,1.9915,102800000.0
2008-03-31 16:48:00,1.9915,1.99165,1.99115,1.9912,131000000.0
2008-03-31 16:49:00,1.99125,1.99135,1.99095,1.9911,263800000.0
2008-03-31 16:50:00,1.9911,1.99135,1.9891,1.9894,185599999.0
2008-03-31 16:51:00,1.98955,1.98955,1.98895,1.98905,100700000.0
2008-03-31 16:52:00,1.98905,1.98905,1.98825,1.98835,171400000.0
2008-03-31 16:53:00,1.98835,1.98865,1.98775,1.98785,287200000.0
2008-03-31 16:54:00,1.98785,1.98805,1.987,1.9872,135100000.0
2008-03-31 16:55:00,1.9872,1.9873,1.98695,1.98725,125000000.0
2008-03-31 16:56:00,1.98725,1.98745,1.987,1.9874,149500000.0
2008-03-31 16:57:00,1.9873,1.9876,1.987,1.98735,94300000.0
2008-03-31 16:58:00,1.98735,1.98785,1.9873,1.98765,86000000.0
2008-03-31 16:59:00,1.98765,1.98765,1.98655,1.98735,220700000.0
2008-03-31 17:00:00,1.9875,1.98825,1.98745,1.98825,147700000.0
2008-03-31 17:01:00,1.98835,1.98835,1.9875,1.98765,146000000.0
2008-03-31 17:02:00,1.98765,1.9879,1.9875,1.98775,84900000.0
2008-03-31 17:03:00,1.98775,1.98835,1.98775,1.9882,88400000.0
2008-03-31 17:04:00,1.9882,1.98835,1.98755,1.98755,70900000.0
2008-03-31 17:05:00,1.98755,1.98785,1.98745,1.9876,67500000.0
2008-03-31 17:06:00,1.9876,1.98765,1.98565,1.9861,147900000.0
2008-03-31 17:07:00,1.98615,1.9867,1.98615,1.98645,127200000.0
2008-03-31 17:08:00,1.98645,1.98645,1.98595,1.98615,119500000.0
2008-03-31 17:09:00,1.98615,1.9866,1.9861,1.9865,107200000.0
2008-03-31 17:10:00,1.9865,1.9866,1.986,1.9866,96900000.0
2008-03-31 17:11:00,1.98655,1.9873,1.98645,1.98725,85200000.0
2008-03-31 17:12:00,1.9872,1.98725,1.9865,1.9868,83100000.0
2008-03-31 17:13:00,1.9868,1.98705,1.98645,1.98655,96000000.0
2008-03-31 17:14:00,1.98655,1.9866,1.986,1.986,79700000.0
2008-03-31 17:15:00,1.98605,1.9862,1.98565,1.9857,95100000.0
2008-03-31 17:16:00,1.9857,1.986,1.98545,1.9857,111900000.0
2008-03-31 17:17:00,1.9857,1.9859,1.98465,1.9852,125700000.0
2008-03-31 17:18:00,1.9852,1.98565,1.9852,1.98535,101000000.0
2008-03-31 17:19:00,1.98545,1.9856,1.98535,1.9854,98500000.0
2008-03-31 17:20:00,1.9854,1.9858,1.9854,1.9858,95300000.0
2008-03-31 17:21:00,1.9858,1.98605,1.9857,1.98595,91400000.0
2008-03-31 17:22:00,1.98595,1.98605,1.9855,1.9857,170100000.0
2008-03-31 17:23:00,1.9857,1.9858,1.98545,1.9856,123100000.0
2008-03-31 17:24:00,1.9855,1.98585,1.9855,1.98585,79700000.0
2008-03-31 17:25:00,1.98585,1.9859,1.98565,1.98575,178900000.0
2008-03-31 17:26:00,1.98575,1.98655,1.9857,1.9865,113900000.0
2008-03-31 17:27:00,1.9865,1.98665,1.98625,1.9866,106700000.0
2008-03-31 17:28:00,1.9866,1.9871,1.9865,1.98675,207800000.0
2008-03-31 17:29:00,1.98675,1.98685,1.9866,1.9867,72000000.0
2008-03-31 17:30:00,1.9867,1.98705,1.98665,1.987,68200000.0
2008-03-31 17:31:00,1.987,1.98715,1.9868,1.98685,118300000.0
2008-03-31 17:32:00,1.98685,1.98705,1.98655,1.98695,77200000.0
2008-03-31 17:33:00,1.98705,1.98715,1.986,1.986,82700000.0
2008-03-31 17:34:00,1.986,1.9862,1.98545,1.9855,76500000.0
2008-03-31 17:35:00,1.98545,1.9855,1.9848,1.9851,200000000.0
2008-03-31 17:36:00,1.9851,1.9855,1.9851,1.98525,72300000.0
2008-03-31 17:37:00,1.9853,1.9862,1.9853,1.98615,81000000.0
2008-03-31 17:38:00,1.98615,1.98665,1.98605,1.9866,69200000.0
2008-03-31 17:39:00,1.9866,1.98695,1.9865,1.9868,75300000.0
2008-03-31 17:40:00,1.9866,1.9868,1.9865,1.98655,104500000.0
2008-03-31 17:41:00,1.98655,1.98685,1.98655,1.98665,85900000.0
2008-03-31 17:42:00,1.98665,1.9868,1.98645,1.98645,75100000.0
2008-03-31 17:43:00,1.9864,1.98655,1.9864,1.9864,68500000.0
2008-03-31 17:44:00,1.98645,1.98675,1.98635,1.98665,90600000.0
2008-03-31 17:45:00,1.9866,1.9867,1.9865,1.9865,73300000.0
2008-03-31 17:46:00,1.9865,1.9867,1.9864,1.9866,111300000.0
2008-03-31 17:47:00,1.9866,1.98665,1.98625,1.98635,179400000.0
2008-03-31 17:48:00,1.9864,1.9864,1.986,1.98615,142100000.0
2008-03-31 17:49:00,1.98615,1.98615,1.98595,1.98605,453200000.0
2008-03-31 17:50:00,1.98605,1.98615,1.98595,1.98605,783600000.0
2008-03-31 17:51:00,1.98605,1.9865,1.9857,1.9864,302900000.0
2008-03-31 17:52:00,1.9864,1.9865,1.9864,1.9865,79000000.0
2008-03-31 17:53:00,1.9865,1.9868,1.986,1.986,120800000.0
2008-03-31 17:54:00,1.986,1.9861,1.98575,1.9858,117000000.0
2008-03-31 17:55:00,1.9858,1.9858,1.985,1.985,399200000.0
2008-03-31 17:56:00,1.985,1.98535,1.985,1.98535,177900000.0
2008-03-31 17:57:00,1.9855,1.9859,1.98545,1.98575,215700000.0
2008-03-31 17:58:00,1.98575,1.9858,1.98545,1.98545,570900000.0
2008-03-31 17:59:00,1.98535,1.9855,1.98525,1.98535,449500001.0
2008-03-31 18:00:00,1.98535,1.98545,1.9852,1.98545,360200000.0
2008-03-31 18:01:00,1.98545,1.9856,1.98545,1.9855,353200000.0
2008-03-31 18:02:00,1.9855,1.98555,1.98525,1.98535,351800000.0
2008-03-31 18:03:00,1.98535,1.98535,1.98515,1.98525,307500000.0
2008-03-31 18:04:00,1.98525,1.98585,1.98525,1.9858,403400000.0
2008-03-31 18:05:00,1.9858,1.9859,1.98565,1.9857,89600000.0
2008-03-31 18:06:00,1.9857,1.98585,1.98545,1.98575,447800000.0
2008-03-31 18:07:00,1.98575,1.98575,1.9852,1.9852,433700000.0
2008-03-31 18:08:00,1.9852,1.98565,1.9852,1.9856,350700000.0
2008-03-31 18:09:00,1.9856,1.98595,1.9856,1.98585,609100000.0
2008-03-31 18:10:00,1.98585,1.98585,1.98545,1.9855,585700000.0
2008-03-31 18:11:00,1.9855,1.98555,1.98535,1.98535,490400000.0
2008-03-31 18:12:00,1.98535,1.98535,1.98495,1.98525,378600000.0
2008-03-31 18:13:00,1.98525,1.9855,1.98515,1.9855,201100000.0
2008-03-31 18:14:00,1.9855,1.98595,1.9855,1.9858,179000000.0
2008-03-31 18:15:00,1.9858,1.98585,1.98565,1.98575,300600000.0
2008-03-31 18:16:00,1.98575,1.9863,1.98575,1.98615,116500000.0
2008-03-31 18:17:00,1.9861,1.98615,1.98575,1.98615,88700000.0
2008-03-31 18:18:00,1.98615,1.98615,1.9853,1.98535,110900000.0
2008-03-31 18:19:00,1.98535,1.98555,1.9853,1.98545,434900000.0
2008-03-31 18:20:00,1.9854,1.9854,1.9847,1.9847,178000000.0
2008-03-31 18:21:00,1.9848,1.98525,1.9847,1.98515,251000000.0
2008-03-31 18:22:00,1.98515,1.98515,1.9846,1.98465,459300000.0
2008-03-31 18:23:00,1.98465,1.98475,1.98445,1.9846,376200000.0
2008-03-31 18:24:00,1.9846,1.9848,1.9845,1.9848,100400000.0
2008-03-31 18:25:00,1.9848,1.9852,1.9848,1.9852,88600000.0
2008-03-31 18:26:00,1.9852,1.98545,1.98515,1.9852,88500000.0
2008-03-31 18:27:00,1.9852,1.9852,1.98475,1.9848,230700000.0
2008-03-31 18:28:00,1.9848,1.9848,1.9843,1.9843,129800000.0
2008-03-31 18:29:00,1.9843,1.9843,1.984,1.9841,99600000.0
2008-03-31 18:30:00,1.9841,1.9842,1.984,1.984,105500000.0
2008-03-31 18:31:00,1.984,1.98415,1.98395,1.98395,403800000.0
2008-03-31 18:32:00,1.98395,1.98395,1.9831,1.9834,173700000.0
2008-03-31 18:33:00,1.98355,1.98405,1.98355,1.98405,379200000.0
2008-03-31 18:34:00,1.98405,1.9842,1.98405,1.9842,493100000.0
2008-03-31 18:35:00,1.9842,1.9845,1.9842,1.9845,432400000.0
2008-03-31 18:36:00,1.9845,1.98495,1.98425,1.9849,469200000.0
2008-03-31 18:37:00,1.9849,1.9851,1.9848,1.9851,116500000.0
2008-03-31 18:38:00,1.9851,1.9856,1.9851,1.9856,355400000.0
2008-03-31 18:39:00,1.9856,1.9856,1.9853,1.9854,114200000.0
2008-03-31 18:40:00,1.9854,1.9854,1.98515,1.9853,124600000.0
2008-03-31 18:41:00,1.9853,1.98565,1.9853,1.98555,90900000.0
2008-03-31 18:42:00,1.98555,1.98565,1.98545,1.9856,91200000.0
2008-03-31 18:43:00,1.9856,1.9858,1.9856,1.9856,69000000.0
2008-03-31 18:44:00,1.9856,1.9857,1.98555,1.9856,192300000.0
2008-03-31 18:45:00,1.9856,1.9856,1.9854,1.9854,77200000.0
2008-03-31 18:46:00,1.9854,1.986,1.98535,1.9859,415800000.0
2008-03-31 18:47:00,1.9859,1.98625,1.98585,1.9861,115500000.0
2008-03-31 18:48:00,1.9861,1.98635,1.9861,1.98625,63300000.0
2008-03-31 18:49:00,1.98625,1.9863,1.98615,1.9863,230700000.0
2008-03-31 18:50:00,1.9863,1.98645,1.98625,1.98635,534300000.0
2008-03-31 18:51:00,1.98635,1.98645,1.9861,1.9862,788100000.0
2008-03-31 18:52:00,1.9862,1.9862,1.98595,1.98605,371200000.0
2008-03-31 18:53:00,1.98605,1.98625,1.98605,1.98615,796200000.0
2008-03-31 18:54:00,1.98615,1.98645,1.98615,1.98625,1000600000.0
2008-03-31 18:55:00,1.98625,1.9864,1.98625,1.9864,796400000.0
2008-03-31 18:56:00,1.9864,1.9865,1.98635,1.98645,1113900000.0
2008-03-31 18:57:00,1.98645,1.98695,1.98645,1.98665,1114000000.0
2008-03-31 18:58:00,1.98665,1.98665,1.98495,1.9852,858200000.0
2008-03-31 18:59:00,1.9852,1.98675,1.98515,1.9866,281700000.0
2008-03-31 19:00:00,1.9866,1.9871,1.9866,1.9871,314000000.0
2008-03-31 19:01:00,1.9871,1.98715,1.98675,1.98675,569600000.0
2008-03-31 19:02:00,1.98675,1.98675,1.9865,1.98655,498400000.0
2008-03-31 19:03:00,1.98655,1.9866,1.9863,1.9864,1017800000.0
2008-03-31 19:04:00,1.9865,1.98655,1.98635,1.9865,416500000.0
2008-03-31 19:05:00,1.9865,1.98665,1.98645,1.9866,613700000.0
2008-03-31 19:06:00,1.9866,1.9867,1.98655,1.9867,91700000.0
2008-03-31 19:07:00,1.98665,1.98665,1.9866,1.9866,91700000.0
2008-03-31 19:08:00,1.9866,1.98665,1.98655,1.9866,201800000.0
2008-03-31 19:09:00,1.9866,1.9866,1.98575,1.98595,539600000.0
2008-03-31 19:10:00,1.98595,1.98605,1.9859,1.9859,569300000.0
2008-03-31 19:11:00,1.9859,1.98625,1.9859,1.98625,226100000.0
2008-03-31 19:12:00,1.98625,1.98625,1.98615,1.98615,216200000.0
2008-03-31 19:13:00,1.98615,1.98615,1.986,1.986,548100000.0
2008-03-31 19:14:00,1.986,1.986,1.9859,1.9859,174200000.0
2008-03-31 19:15:00,1.9859,1.986,1.9859,1.98595,229000000.0
2008-03-31 19:16:00,1.98595,1.986,1.98595,1.986,176100000.0
2008-03-31 19:17:00,1.986,1.986,1.98575,1.98575,1063700000.0
2008-03-31 19:18:00,1.98575,1.98575,1.98575,1.98575,925200000.0
2008-03-31 19:19:00,1.98585,1.9859,1.98585,1.9859,114200000.0
2008-03-31 19:20:00,1.9859,1.9859,1.98585,1.9859,91700000.0
2008-03-31 19:21:00,1.9859,1.9863,1.9859,1.9861,78000000.0
2008-03-31 19:22:00,1.9861,1.9865,1.98605,1.9863,807400000.0
2008-03-31 19:23:00,1.9863,1.98655,1.9862,1.9864,119400000.0
2008-03-31 19:24:00,1.9864,1.98665,1.9864,1.98665,283400000.0
2008-03-31 19:25:00,1.98665,1.98665,1.98655,1.98655,441200000.0
2008-03-31 19:26:00,1.98655,1.9869,1.98655,1.9869,465900000.0
2008-03-31 19:27:00,1.9869,1.9869,1.98675,1.9868,141600000.0
2008-03-31 19:28:00,1.9868,1.98695,1.9868,1.9869,218400000.0
2008-03-31 19:29:00,1.9869,1.98695,1.98685,1.98695,162900000.0
2008-03-31 19:30:00,1.98695,1.9872,1.98695,1.98705,1267900000.0
2008-03-31 19:31:00,1.98705,1.9872,1.987,1.9871,611100000.0
2008-03-31 19:32:00,1.9871,1.98715,1.987,1.9871,439000000.0
2008-03-31 19:33:00,1.9871,1.9871,1.9869,1.9869,147000000.0
2008-03-31 19:34:00,1.9869,1.987,1.9869,1.987,1051800000.0
2008-03-31 19:35:00,1.987,1.987,1.98685,1.98695,349300000.0
2008-03-31 19:36:00,1.98695,1.98725,1.98695,1.98705,109300000.0
2008-03-31 19:37:00,1.98705,1.9871,1.987,1.98705,139700000.0
2008-03-31 19:38:00,1.98705,1.98705,1.9866,1.98665,290500000.0
2008-03-31 19:39:00,1.9868,1.98685,1.98665,1.98675,521700000.0
2008-03-31 19:40:00,1.98675,1.98675,1.98675,1.98675,1453800000.0
2008-03-31 19:41:00,1.98675,1.987,1.98665,1.98685,399900000.0
2008-03-31 19:42:00,1.98685,1.98685,1.98665,1.98665,165600000.0
2008-03-31 19:43:00,1.98665,1.98665,1.9862,1.9862,124200000.0
2008-03-31 19:44:00,1.9862,1.9864,1.98615,1.98625,696900000.0
2008-03-31 19:45:00,1.98625,1.98625,1.98575,1.9858,521100000.0
2008-03-31 19:46:00,1.9858,1.9859,1.98575,1.9858,231300000.0
2008-03-31 19:47:00,1.9858,1.9858,1.9856,1.9856,162300000.0
2008-03-31 19:48:00,1.9856,1.9857,1.9855,1.9855,340900000.0
2008-03-31 19:49:00,1.9855,1.9855,1.98515,1.9852,93900000.0
2008-03-31 19:50:00,1.9852,1.9852,1.9852,1.9852,63600000.0
2008-03-31 19:51:00,1.9852,1.9852,1.98515,1.98515,438600000.0
2008-03-31 19:52:00,1.98515,1.98515,1.98485,1.985,521100000.0
2008-03-31 19:53:00,1.985,1.985,1.9849,1.9849,83800000.0
2008-03-31 19:54:00,1.9849,1.98515,1.9849,1.98515,831200000.0
2008-03-31 19:55:00,1.98515,1.98525,1.9851,1.9851,93600000.0
2008-03-31 19:56:00,1.9851,1.98515,1.98505,1.98505,164700000.0
2008-03-31 19:57:00,1.98505,1.9851,1.98465,1.98465,636400000.0
2008-03-31 19:58:00,1.98465,1.9847,1.98455,1.98465,326200000.0
2008-03-31 19:59:00,1.98465,1.98465,1.98455,1.98455,865900000.0
2008-03-31 20:00:00,1.98455,1.9847,1.98455,1.98465,107800000.0
2008-03-31 20:01:00,1.98465,1.9847,1.9846,1.9847,100700000.0
2008-03-31 20:02:00,1.98475,1.98475,1.9847,1.9847,114900000.0
2008-03-31 20:03:00,1.9847,1.98475,1.9841,1.98415,378300000.0
2008-03-31 20:04:00,1.9842,1.98435,1.9837,1.984,342800000.0
2008-03-31 20:05:00,1.98405,1.9844,1.98405,1.9844,557400000.0
2008-03-31 20:06:00,1.9844,1.98495,1.9844,1.9847,308300000.0
2008-03-31 20:07:00,1.9847,1.9847,1.98435,1.98455,352900000.0
2008-03-31 20:08:00,1.98455,1.98545,1.9845,1.98515,152100000.0
2008-03-31 20:09:00,1.98515,1.9852,1.98485,1.98485,206500000.0
2008-03-31 20:10:00,1.98485,1.98485,1.98485,1.98485,178800000.0
2008-03-31 20:11:00,1.98485,1.98485,1.9848,1.98485,64900000.0
2008-03-31 20:12:00,1.98485,1.985,1.9848,1.98495,581100000.0
2008-03-31 20:13:00,1.98495,1.9856,1.98495,1.9856,1022600000.0
2008-03-31 20:14:00,1.9856,1.9856,1.9855,1.98555,65100000.0
2008-03-31 20:15:00,1.98555,1.98565,1.9855,1.9856,109500000.0
2008-03-31 20:16:00,1.9856,1.9856,1.98555,1.98555,67500000.0
2008-03-31 20:17:00,1.98555,1.9856,1.98555,1.9856,67200000.0
2008-03-31 20:18:00,1.9856,1.9856,1.9856,1.9856,64500000.0
2008-03-31 20:19:00,1.9856,1.9856,1.9856,1.9856,64800000.0
2008-03-31 20:20:00,1.9856,1.9856,1.9855,1.9855,66600000.0
2008-03-31 20:21:00,1.9855,1.9855,1.9852,1.9854,68200000.0
2008-03-31 20:22:00,1.9854,1.9854,1.9851,1.98515,247800000.0
2008-03-31 20:23:00,1.9852,1.9852,1.9852,1.9852,107400000.0
2008-03-31 20:24:00,1.9852,1.9852,1.9852,1.9852,107500000.0
2008-03-31 20:25:00,1.9852,1.9852,1.98515,1.98515,687900000.0
2008-03-31 20:26:00,1.98515,1.98515,1.985,1.98505,243700000.0
2008-03-31 20:27:00,1.98505,1.9851,1.985,1.9851,677000000.0
2008-03-31 20:28:00,1.9851,1.98515,1.98505,1.9851,113100000.0
2008-03-31 20:29:00,1.9851,1.9851,1.98505,1.98505,157200000.0
2008-03-31 20:30:00,1.98505,1.9851,1.98495,1.985,307700000.0
2008-03-31 20:31:00,1.985,1.98505,1.985,1.98505,62700000.0
2008-03-31 20:32:00,1.98505,1.98515,1.98505,1.9851,108000000.0
2008-03-31 20:33:00,1.9851,1.98515,1.9851,1.98515,456100000.0
2008-03-31 20:34:00,1.98515,1.98525,1.98515,1.9852,244400000.0
2008-03-31 20:35:00,1.9852,1.98535,1.9851,1.9852,272100000.0
2008-03-31 20:36:00,1.9852,1.9852,1.9849,1.9849,86400000.0
2008-03-31 20:37:00,1.9849,1.9849,1.98405,1.98445,102100000.0
2008-03-31 20:38:00,1.98445,1.9845,1.98435,1.98435,127200000.0
2008-03-31 20:39:00,1.9844,1.9844,1.98435,1.9844,72300000.0
2008-03-31 20:40:00,1.9844,1.9844,1.9837,1.98395,380800000.0
2008-03-31 20:41:00,1.98395,1.98395,1.98385,1.98385,104500000.0
2008-03-31 20:42:00,1.98385,1.98385,1.9837,1.98375,192200000.0
2008-03-31 20:43:00,1.98375,1.98375,1.98345,1.98355,323800000.0
2008-03-31 20:44:00,1.98355,1.9838,1.9835,1.9838,132000000.0
2008-03-31 20:45:00,1.9838,1.9839,1.98375,1.98385,162900000.0
2008-03-31 20:46:00,1.98385,1.98385,1.98365,1.98365,480200000.0
2008-03-31 20:47:00,1.98365,1.98365,1.98335,1.9836,163200000.0
2008-03-31 20:48:00,1.9836,1.9836,1.98335,1.98345,476600000.0
2008-03-31 20:49:00,1.98345,1.9835,1.98335,1.98335,159100000.0
2008-03-31 20:50:00,1.98335,1.9834,1.9833,1.9833,452300000.0
2008-03-31 20:51:00,1.9833,1.98335,1.983,1.983,90500000.0
2008-03-31 20:52:00,1.983,1.9831,1.98295,1.983,161200000.0
2008-03-31 20:53:00,1.983,1.9831,1.98275,1.98275,199700000.0
2008-03-31 20:54:00,1.98275,1.98295,1.98265,1.98295,808800000.0
2008-03-31 20:55:00,1.98295,1.9834,1.98295,1.9834,852700000.0
2008-03-31 20:56:00,1.9834,1.9834,1.98325,1.9833,252700000.0
2008-03-31 20:57:00,1.9833,1.9839,1.9833,1.9837,205400000.0
2008-03-31 20:58:00,1.9837,1.9838,1.98365,1.9838,70900000.0
2008-03-31 20:59:00,1.9838,1.9838,1.98285,1.98285,107300000.0
2008-03-31 21:00:00,1.98285,1.98295,1.9828,1.9828,73600000.0
2008-03-31 21:01:00,1.9828,1.98295,1.9827,1.9827,94300000.0
2008-03-31 21:02:00,1.9827,1.98275,1.9826,1.9826,113500000.0
2008-03-31 21:03:00,1.9826,1.98275,1.9826,1.98265,202400000.0
2008-03-31 21:04:00,1.98265,1.98275,1.98265,1.98275,360800000.0
2008-03-31 21:05:00,1.98275,1.98275,1.98275,1.98275,21600000.0
2008-03-31 21:06:00,1.98275,1.9828,1.9827,1.9828,808500000.0
2008-03-31 21:07:00,1.9828,1.9828,1.9827,1.98275,1076200000.0
2008-03-31 21:08:00,1.98275,1.98275,1.98235,1.9824,829400000.0
2008-03-31 21:09:00,1.9824,1.9824,1.9822,1.9824,343000000.0
2008-03-31 21:10:00,1.9824,1.98255,1.98235,1.98235,457100000.0
2008-03-31 21:11:00,1.98235,1.98255,1.98225,1.98255,106400000.0
2008-03-31 21:12:00,1.98255,1.98265,1.98255,1.98255,87000000.0
2008-03-31 21:13:00,1.98255,1.9826,1.98255,1.9826,80000000.0
2008-03-31 21:14:00,1.9826,1.98275,1.9826,1.98265,298700000.0
2008-03-31 21:15:00,1.98265,1.9827,1.98255,1.98255,754600000.0
2008-03-31 21:16:00,1.98255,1.98265,1.98255,1.9826,143900000.0
2008-03-31 21:17:00,1.9826,1.9826,1.98255,1.9826,360200000.0
2008-03-31 21:18:00,1.9826,1.9826,1.9824,1.98255,96400000.0
2008-03-31 21:19:00,1.98255,1.98255,1.9825,1.98255,64200000.0
2008-03-31 21:20:00,1.98255,1.98255,1.9825,1.9825,65000000.0
2008-03-31 21:21:00,1.9825,1.9825,1.98235,1.98235,99500000.0
2008-03-31 21:22:00,1.98235,1.98245,1.98235,1.98245,299700000.0
2008-03-31 21:23:00,1.98245,1.98255,1.98245,1.98255,328000000.0
2008-03-31 21:24:00,1.98255,1.98255,1.98255,1.98255,123300000.0
2008-03-31 21:25:00,1.98255,1.9828,1.9825,1.9828,176400000.0
2008-03-31 21:26:00,1.9828,1.9828,1.9826,1.98265,273000000.0
2008-03-31 21:27:00,1.98265,1.98285,1.9825,1.9825,235500000.0
2008-03-31 21:28:00,1.9825,1.98315,1.9825,1.9831,626100000.0
2008-03-31 21:29:00,1.9831,1.9832,1.9831,1.98315,177800000.0
2008-03-31 21:30:00,1.98315,1.9833,1.98275,1.9832,443900000.0
2008-03-31 21:31:00,1.9832,1.9832,1.98285,1.98285,263600000.0
2008-03-31 21:32:00,1.98285,1.98295,1.9828,1.98285,160500000.0
2008-03-31 21:33:00,1.98285,1.98305,1.98285,1.98295,243000000.0
2008-03-31 21:34:00,1.98295,1.98305,1.98265,1.98275,350100000.0
2008-03-31 21:35:00,1.98275,1.98285,1.98275,1.9828,214200000.0
2008-03-31 21:36:00,1.9828,1.98295,1.98275,1.9829,353100000.0
2008-03-31 21:37:00,1.98275,1.98295,1.98275,1.98295,95500000.0
2008-03-31 21:38:00,1.98295,1.98305,1.98285,1.98295,201200000.0
2008-03-31 21:39:00,1.98295,1.98305,1.9829,1.983,71600000.0
2008-03-31 21:40:00,1.983,1.98315,1.9829,1.98305,186700000.0
2008-03-31 21:41:00,1.98305,1.9831,1.98305,1.9831,210300000.0
2008-03-31 21:42:00,1.9831,1.98335,1.983,1.98335,222200000.0
2008-03-31 21:43:00,1.98335,1.98565,1.98315,1.98385,292200000.0
2008-03-31 21:44:00,1.98385,1.98425,1.9838,1.98405,766200000.0
2008-03-31 21:45:00,1.98405,1.98405,1.98355,1.98385,519700000.0
2008-03-31 21:46:00,1.98385,1.984,1.98385,1.984,800000000.0
2008-03-31 21:47:00,1.984,1.98405,1.98375,1.98395,730400000.0
2008-03-31 21:48:00,1.98395,1.98395,1.9837,1.9837,527900000.0
2008-03-31 21:49:00,1.9837,1.9838,1.98345,1.98345,1031199999.0
2008-03-31 21:50:00,1.98345,1.9837,1.98345,1.9836,1609700000.0
2008-03-31 21:51:00,1.9836,1.98365,1.98355,1.9836,1312800000.0
2008-03-31 21:52:00,1.9836,1.98375,1.9834,1.9834,530300000.0
2008-03-31 21:53:00,1.9834,1.98395,1.98325,1.98395,434800000.0
2008-03-31 21:54:00,1.98395,1.98405,1.9833,1.98335,347100000.0
2008-03-31 21:55:00,1.98335,1.98375,1.98335,1.98365,1988000000.0
2008-03-31 21:56:00,1.9839,1.9839,1.9837,1.9837,1090400000.0
2008-03-31 21:57:00,1.98355,1.98365,1.98355,1.98365,1090400000.0
2008-03-31 21:58:00,1.98365,1.98375,1.98365,1.98375,1186600051.0
2008-03-31 21:59:00,1.98375,1.98435,1.98375,1.98435,624000000.0
2008-03-31 22:00:00,1.98435,1.98465,1.98415,1.98415,1030183000.0
2008-03-31 22:01:00,1.98415,1.98435,1.98405,1.98435,1324500000.0
2008-03-31 22:02:00,1.98435,1.98435,1.98405,1.98415,1231600000.0
2008-03-31 22:03:00,1.98415,1.9842,1.98405,1.98415,686500000.0
2008-03-31 22:04:00,1.98415,1.98435,1.98415,1.9843,413900000.0
2008-03-31 22:05:00,1.9843,1.98435,1.98425,1.98425,1930300000.0
2008-03-31 22:06:00,1.98425,1.98435,1.98425,1.98425,1855600022.0
2008-03-31 22:07:00,1.98425,1.98435,1.98425,1.98435,1813000044.0
2008-03-31 22:08:00,1.98435,1.98445,1.98425,1.98425,1542300000.0
2008-03-31 22:09:00,1.98425,1.98445,1.98425,1.98445,821000000.0
2008-03-31 22:10:00,1.98445,1.98445,1.98445,1.98445,826400000.0
2008-03-31 22:11:00,1.98445,1.98455,1.98445,1.98455,944200000.0
2008-03-31 22:12:00,1.98455,1.98475,1.98455,1.98475,190300000.0
2008-03-31 22:13:00,1.98475,1.98475,1.98455,1.98475,107100000.0
2008-03-31 22:14:00,1.98475,1.98475,1.98445,1.98445,1138800000.0
2008-03-31 22:15:00,1.98445,1.98455,1.9844,1.98455,1226100000.0
2008-03-31 22:16:00,1.98455,1.98465,1.98435,1.98445,1673700000.0
2008-03-31 22:17:00,1.98445,1.9846,1.9844,1.98445,877800000.0
2008-03-31 22:18:00,1.98445,1.9845,1.98435,1.9844,253500000.0
2008-03-31 22:19:00,1.9844,1.9844,1.9844,1.9844,64200000.0
2008-03-31 22:20:00,1.9844,1.98445,1.98435,1.98435,504800000.0
2008-03-31 22:21:00,1.98435,1.9844,1.98435,1.98435,1561300000.0
2008-03-31 22:22:00,1.98435,1.98435,1.98415,1.98425,1777000000.0
2008-03-31 22:23:00,1.98425,1.98435,1.98425,1.98435,122500000.0
2008-03-31 22:24:00,1.98435,1.98445,1.9843,1.98435,231000000.0
2008-03-31 22:25:00,1.98435,1.9844,1.98435,1.98435,1932600000.0
2008-03-31 22:26:00,1.98435,1.98445,1.98435,1.98445,650900000.0
2008-03-31 22:27:00,1.98445,1.98445,1.98445,1.98445,484800000.0
2008-03-31 22:28:00,1.98445,1.98465,1.98445,1.98465,739200000.0
2008-03-31 22:29:00,1.98465,1.9847,1.98445,1.98445,597300000.0
2008-03-31 22:30:00,1.98445,1.9845,1.98445,1.98445,122000000.0
2008-03-31 22:31:00,1.98445,1.98445,1.9844,1.9844,65100000.0
2008-03-31 22:32:00,1.9844,1.98445,1.98435,1.9844,152700000.0
2008-03-31 22:33:00,1.9844,1.9847,1.98435,1.98465,317500000.0
2008-03-31 22:34:00,1.98465,1.98475,1.98465,1.98475,705100000.0
2008-03-31 22:35:00,1.98475,1.98475,1.98465,1.9847,498300000.0
2008-03-31 22:36:00,1.9847,1.9847,1.98465,1.9847,328800000.0
2008-03-31 22:37:00,1.9847,1.98495,1.98465,1.98475,75800000.0
2008-03-31 22:38:00,1.98475,1.98485,1.98445,1.98445,581900000.0
2008-03-31 22:39:00,1.98445,1.98445,1.98445,1.98445,2107000000.0
2008-03-31 22:40:00,1.98445,1.98465,1.98445,1.98455,1081600000.0
2008-03-31 22:41:00,1.98455,1.9846,1.98455,1.9846,1455600000.0
2008-03-31 22:42:00,1.9846,1.9846,1.9846,1.9846,1474400000.0
2008-03-31 22:43:00,1.9846,1.9846,1.9846,1.9846,1034400000.0
2008-03-31 22:44:00,1.9846,1.9846,1.9844,1.9844,528800000.0
2008-03-31 22:45:00,1.9844,1.9845,1.9844,1.9845,985200000.0
2008-03-31 22:46:00,1.9845,1.9846,1.9844,1.9845,381200000.0
2008-03-31 22:47:00,1.9845,1.9847,1.9844,1.9845,1272700000.0
2008-03-31 22:48:00,1.9845,1.9845,1.9844,1.9844,1564000000.0
2008-03-31 22:49:00,1.9844,1.9844,1.9843,1.9843,1051200000.0
2008-03-31 22:50:00,1.9843,1.9843,1.9837,1.9837,626000000.0
2008-03-31 22:51:00,1.9837,1.9837,1.9835,1.9836,712800000.0
2008-03-31 22:52:00,1.9836,1.9838,1.983,1.9831,676000000.0
2008-03-31 22:53:00,1.9831,1.9833,1.983,1.9833,1172800000.0
2008-03-31 22:54:00,1.9833,1.984,1.9833,1.9839,884199999.0
2008-03-31 22:55:00,1.9839,1.984,1.9837,1.9837,432000000.0
2008-03-31 22:56:00,1.9837,1.9838,1.9837,1.9838,498800000.0
2008-03-31 22:57:00,1.9838,1.984,1.9837,1.98375,287200000.0
2008-03-31 22:58:00,1.98375,1.9839,1.9836,1.9837,826600000.0
2008-03-31 22:59:00,1.9837,1.9839,1.9835,1.9835,132300000.0
2008-03-31 23:00:00,1.9835,1.9835,1.9834,1.9834,1667200000.0
2008-03-31 23:01:00,1.9834,1.9834,1.9833,1.9833,1680000000.0
2008-03-31 23:02:00,1.9833,1.9833,1.9831,1.9831,1664000000.0
2008-03-31 23:03:00,1.9831,1.9831,1.98305,1.98305,1270700000.0
2008-03-31 23:04:00,1.98305,1.98305,1.98305,1.98305,61800000.0
2008-03-31 23:05:00,1.98305,1.98305,1.98305,1.98305,61500000.0
2008-03-31 23:06:00,1.98305,1.98305,1.98305,1.98305,63300000.0
2008-03-31 23:07:00,1.98305,1.98325,1.98305,1.98325,64000000.0
2008-03-31 23:08:00,1.9833,1.9835,1.9833,1.9834,1900900000.0
2008-03-31 23:09:00,1.983,1.983,1.9826,1.9826,1900900000.0
2008-03-31 23:10:00,1.9826,1.9828,1.9826,1.9826,802400000.0
2008-03-31 23:11:00,1.9826,1.9827,1.9826,1.9826,732800000.0
2008-03-31 23:12:00,1.9826,1.9828,1.9826,1.9828,620800000.0
2008-03-31 23:13:00,1.9828,1.9829,1.9827,1.9827,553600000.0
2008-03-31 23:14:00,1.9827,1.9827,1.9827,1.9827,671200000.0
2008-03-31 23:15:00,1.9827,1.9831,1.9827,1.98295,629200000.0
2008-03-31 23:16:00,1.98295,1.98295,1.9829,1.98295,343800000.0
2008-03-31 23:17:00,1.98295,1.983,1.9827,1.9829,94000000.0
2008-03-31 23:18:00,1.9829,1.9834,1.9827,1.9827,1022800000.0
2008-03-31 23:19:00,1.9827,1.9827,1.9827,1.9827,516000000.0
2008-03-31 23:20:00,1.9827,1.9827,1.9827,1.9827,357600000.0
2008-03-31 23:21:00,1.9827,1.9827,1.9827,1.9827,172000000.0
2008-03-31 23:22:00,1.9827,1.9827,1.9827,1.9827,219600000.0
2008-03-31 23:23:00,1.9827,1.9827,1.9827,1.9827,174600000.0
2008-03-31 23:24:00,1.9827,1.9827,1.9827,1.9827,228800000.0
2008-03-31 23:25:00,1.9827,1.9827,1.9827,1.9827,324800000.0
2008-03-31 23:26:00,1.9827,1.98285,1.98265,1.98285,145300000.0
2008-03-31 23:27:00,1.98285,1.98285,1.98285,1.98285,63900000.0
2008-03-31 23:28:00,1.98285,1.9829,1.98285,1.9829,61500000.0
2008-03-31 23:29:00,1.9829,1.9829,1.9829,1.9829,63900000.0
2008-03-31 23:30:00,1.9829,1.9829,1.98265,1.98265,85100000.0
2008-03-31 23:31:00,1.98265,1.98265,1.98265,1.98265,84000000.0
2008-03-31 23:32:00,1.98265,1.98265,1.98265,1.98265,88400000.0
2008-03-31 23:33:00,1.98265,1.98295,1.98265,1.98285,88400000.0
2008-03-31 23:34:00,1.98285,1.98285,1.98275,1.98275,85200000.0
2008-03-31 23:35:00,1.98275,1.9829,1.98275,1.9829,117600000.0
2008-03-31 23:36:00,1.9829,1.9829,1.9829,1.9829,455500000.0
2008-03-31 23:37:00,1.9829,1.9832,1.98285,1.983,216100000.0
2008-03-31 23:38:00,1.983,1.9832,1.98295,1.9831,246400000.0
2008-03-31 23:39:00,1.9831,1.98315,1.983,1.98315,135100000.0
2008-03-31 23:40:00,1.98315,1.98315,1.9831,1.9831,86000000.0
2008-03-31 23:41:00,1.9831,1.9831,1.9831,1.9831,95200000.0
2008-03-31 23:42:00,1.9831,1.9831,1.9831,1.9831,85200000.0
2008-03-31 23:43:00,1.9831,1.98315,1.9831,1.98315,85600000.0
2008-03-31 23:44:00,1.98315,1.98315,1.98285,1.98295,1375700000.0
2008-03-31 23:45:00,1.98295,1.98315,1.98295,1.98305,418400000.0
2008-03-31 23:46:00,1.98305,1.98305,1.98305,1.98305,170400000.0
2008-03-31 23:47:00,1.98305,1.98305,1.98275,1.9828,171100000.0
2008-03-31 23:48:00,1.9828,1.98325,1.98275,1.98285,180000000.0
2008-03-31 23:49:00,1.98285,1.98285,1.98275,1.9828,355700000.0
2008-03-31 23:50:00,1.9828,1.98295,1.9828,1.98295,143200000.0
2008-03-31 23:51:00,1.98295,1.98305,1.98295,1.98305,182500000.0
2008-03-31 23:52:00,1.98305,1.98305,1.98305,1.98305,171200000.0
2008-03-31 23:53:00,1.98305,1.98305,1.98305,1.98305,171200000.0
2008-03-31 23:54:00,1.98305,1.98305,1.98305,1.98305,172800000.0
2008-03-31 23:55:00,1.98305,1.98305,1.98305,1.98305,191100000.0
2008-03-31 23:56:00,1.98305,1.98305,1.98305,1.98305,408500000.0
2008-03-31 23:57:00,1.98305,1.9831,1.98305,1.9831,131400000.0
2008-03-31 23:58:00,1.9831,1.9831,1.98305,1.98305,643600000.0
2008-03-31 23:59:00,1.98305,1.98315,1.98305,1.98305,793600000.0
2008-04-01 00:00:00,1.98305,1.98305,1.98265,1.98285,744400000.0
2008-04-01 00:01:00,1.9831,1.9831,1.9828,1.9828,1773800000.0
2008-04-01 00:02:00,1.98245,1.98255,1.98235,1.98235,1773800000.0
2008-04-01 00:03:00,1.98235,1.98235,1.98175,1.98175,1228000000.0
2008-04-01 00:04:00,1.98175,1.98225,1.98175,1.98215,320200000.0
2008-04-01 00:05:00,1.98215,1.98215,1.98155,1.98155,1216099991.0
2008-04-01 00:06:00,1.982,1.982,1.982,1.982,1443300000.0
2008-04-01 00:07:00,1.98155,1.98165,1.98125,1.98155,1443300000.0
2008-04-01 00:08:00,1.98155,1.98195,1.98155,1.98195,1185600000.0
2008-04-01 00:09:00,1.98195,1.98195,1.98155,1.98175,1633200000.0
2008-04-01 00:10:00,1.98175,1.98185,1.98165,1.98165,1758400000.0
2008-04-01 00:11:00,1.98165,1.9819,1.98155,1.9819,1797600062.0
2008-04-01 00:12:00,1.9819,1.9819,1.9816,1.9819,69800000.0
2008-04-01 00:13:00,1.9819,1.9819,1.9817,1.9819,23500000.0
2008-04-01 00:14:00,1.9819,1.9825,1.9816,1.9816,50800000.0
2008-04-01 00:15:00,1.9816,1.98215,1.9816,1.98215,84400000.0
2008-04-01 00:16:00,1.98215,1.9832,1.98215,1.98265,48700000.0
2008-04-01 00:17:00,1.98265,1.9831,1.9822,1.98265,29700000.0
2008-04-01 00:18:00,1.98265,1.9832,1.9824,1.9832,70000000.0
2008-04-01 00:19:00,1.9832,1.9834,1.9829,1.98305,73400000.0
2008-04-01 00:20:00,1.98305,1.98305,1.983,1.98305,21300000.0
2008-04-01 00:21:00,1.98305,1.98305,1.983,1.983,21500000.0
2008-04-01 00:22:00,1.983,1.983,1.9828,1.9829,75200000.0
2008-04-01 00:23:00,1.9829,1.98295,1.98275,1.98275,54600000.0
2008-04-01 00:24:00,1.98275,1.9828,1.9824,1.98255,46000000.0
2008-04-01 00:25:00,1.98255,1.98255,1.98245,1.98245,42200000.0
2008-04-01 00:26:00,1.98245,1.98265,1.9822,1.9826,51100000.0
2008-04-01 00:27:00,1.9826,1.98265,1.9826,1.98265,22000000.0
2008-04-01 00:28:00,1.9826,1.98265,1.98235,1.9825,54200000.0
2008-04-01 00:29:00,1.9825,1.9826,1.9825,1.9825,21300000.0
2008-04-01 00:30:00,1.9825,1.9827,1.9825,1.9825,44800000.0
2008-04-01 00:31:00,1.9825,1.9825,1.9825,1.9825,78600000.0
2008-04-01 00:32:00,1.9825,1.9825,1.9823,1.9823,81100000.0
2008-04-01 00:33:00,1.9823,1.9823,1.9823,1.9823,21200000.0
2008-04-01 00:34:00,1.9823,1.9823,1.9823,1.9823,21200000.0
2008-04-01 00:35:00,1.9823,1.9823,1.9823,1.9823,22500000.0
2008-04-01 00:36:00,1.9823,1.9823,1.98225,1.98225,30300000.0
2008-04-01 00:37:00,1.98225,1.98225,1.98225,1.98225,124800000.0
2008-04-01 00:38:00,1.98225,1.98225,1.98225,1.98225,102400000.0
2008-04-01 00:39:00,1.98225,1.98225,1.98225,1.98225,42400000.0
2008-04-01 00:40:00,1.98225,1.98225,1.9821,1.98225,37500000.0
2008-04-01 00:41:00,1.98225,1.98235,1.9821,1.98235,117000000.0
2008-04-01 00:42:00,1.98235,1.98265,1.98235,1.98245,149400000.0
2008-04-01 00:43:00,1.98245,1.98265,1.9824,1.9825,27900000.0
2008-04-01 00:44:00,1.9825,1.983,1.9825,1.983,37400000.0
2008-04-01 00:45:00,1.983,1.9831,1.983,1.983,21100000.0
2008-04-01 00:46:00,1.983,1.98325,1.983,1.983,24500000.0
2008-04-01 00:47:00,1.983,1.9831,1.983,1.98305,50000000.0
2008-04-01 00:48:00,1.98305,1.9831,1.98305,1.98305,21200000.0
2008-04-01 00:49:00,1.98305,1.98305,1.983,1.983,30300000.0
2008-04-01 00:50:00,1.983,1.98325,1.98295,1.98295,93100000.0
2008-04-01 00:51:00,1.98295,1.9831,1.98275,1.9831,47700000.0
2008-04-01 00:52:00,1.9831,1.98325,1.98295,1.98325,44200000.0
2008-04-01 00:53:00,1.98325,1.98325,1.98305,1.9831,28300000.0
2008-04-01 00:54:00,1.9831,1.9831,1.98305,1.98305,23900000.0
2008-04-01 00:55:00,1.98305,1.98315,1.98305,1.98315,23100000.0
2008-04-01 00:56:00,1.98315,1.98325,1.98315,1.98325,121000000.0
2008-04-01 00:57:00,1.98325,1.9834,1.98325,1.9833,26200000.0
2008-04-01 00:58:00,1.9833,1.9836,1.98325,1.9836,22100000.0
2008-04-01 00:59:00,1.9836,1.9837,1.9836,1.9837,21000000.0
2008-04-01 01:00:00,1.9837,1.98385,1.9837,1.98385,38600000.0
2008-04-01 01:01:00,1.98385,1.98425,1.98385,1.9841,20700000.0
2008-04-01 01:02:00,1.9841,1.98425,1.98385,1.98395,40800000.0
2008-04-01 01:03:00,1.98395,1.98395,1.98375,1.9838,41900000.0
2008-04-01 01:04:00,1.9838,1.9838,1.9838,1.9838,21000000.0
2008-04-01 01:05:00,1.9838,1.9838,1.9838,1.9838,21400000.0
2008-04-01 01:06:00,1.9838,1.9838,1.9838,1.9838,20900000.0
2008-04-01 01:07:00,1.9838,1.9847,1.9836,1.9836,34500000.0
2008-04-01 01:08:00,1.9836,1.9837,1.9836,1.9837,80000000.0
2008-04-01 01:09:00,1.9837,1.9839,1.9836,1.9836,34300000.0
2008-04-01 01:10:00,1.9836,1.9839,1.9836,1.9839,23100000.0
2008-04-01 01:11:00,1.9839,1.9839,1.9839,1.9839,22000000.0
2008-04-01 01:12:00,1.9839,1.9839,1.98365,1.98365,28400000.0
2008-04-01 01:13:00,1.98365,1.98365,1.98335,1.98335,98500000.0
2008-04-01 01:14:00,1.98335,1.98335,1.98305,1.98305,44300000.0
2008-04-01 01:15:00,1.98305,1.98305,1.98305,1.98305,21000000.0
2008-04-01 01:16:00,1.98305,1.9833,1.98305,1.9831,113400000.0
2008-04-01 01:17:00,1.9831,1.9831,1.983,1.983,48200000.0
2008-04-01 01:18:00,1.983,1.9832,1.983,1.9831,100000000.0
2008-04-01 01:19:00,1.9831,1.9831,1.98305,1.98305,69600000.0
2008-04-01 01:20:00,1.98305,1.9831,1.98305,1.9831,57800000.0
2008-04-01 01:21:00,1.9831,1.9831,1.98305,1.98305,20700000.0
2008-04-01 01:22:00,1.98305,1.9831,1.98305,1.9831,21200000.0
2008-04-01 01:23:00,1.9831,1.9831,1.983,1.983,20900000.0
2008-04-01 01:24:00,1.983,1.983,1.983,1.983,20900000.0
2008-04-01 01:25:00,1.983,1.983,1.9829,1.9829,22000000.0
2008-04-01 01:26:00,1.9829,1.9829,1.9827,1.9829,49600000.0
2008-04-01 01:27:00,1.9829,1.9829,1.9829,1.9829,77500000.0
2008-04-01 01:28:00,1.9829,1.9829,1.9825,1.98285,323100000.0
2008-04-01 01:29:00,1.98285,1.9829,1.98285,1.9829,293500000.0
2008-04-01 01:30:00,1.9829,1.9829,1.9829,1.9829,84000000.0
2008-04-01 01:31:00,1.9829,1.9829,1.9829,1.9829,84000000.0
2008-04-01 01:32:00,1.9829,1.983,1.9829,1.983,52900000.0
2008-04-01 01:33:00,1.983,1.983,1.983,1.983,21000000.0
2008-04-01 01:34:00,1.983,1.983,1.983,1.983,21100000.0
2008-04-01 01:35:00,1.983,1.983,1.983,1.983,21000000.0
2008-04-01 01:36:00,1.983,1.983,1.983,1.983,21100000.0
2008-04-01 01:37:00,1.983,1.9832,1.983,1.9832,21100000.0
2008-04-01 01:38:00,1.9832,1.9832,1.9832,1.9832,21000000.0
2008-04-01 01:39:00,1.9832,1.9832,1.9832,1.9832,21000000.0
2008-04-01 01:40:00,1.9832,1.9832,1.9832,1.9832,20800000.0
2008-04-01 01:41:00,1.9832,1.9832,1.9832,1.9832,20800000.0
2008-04-01 01:42:00,1.9832,1.9832,1.9832,1.9832,22600000.0
2008-04-01 01:43:00,1.9832,1.9832,1.9832,1.9832,21000000.0
2008-04-01 01:44:00,1.9832,1.9832,1.9832,1.9832,22900000.0
2008-04-01 01:45:00,1.9832,1.9832,1.983,1.9831,38200000.0
2008-04-01 01:46:00,1.9831,1.9832,1.9831,1.9832,21800000.0
2008-04-01 01:47:00,1.9832,1.9834,1.9832,1.9832,23200000.0
2008-04-01 01:48:00,1.9832,1.9832,1.9832,1.9832,20900000.0
2008-04-01 01:49:00,1.9832,1.9832,1.9831,1.9831,20800000.0
2008-04-01 01:50:00,1.9831,1.9831,1.98295,1.98295,25600000.0
2008-04-01 01:51:00,1.98295,1.983,1.9829,1.9829,65300000.0
2008-04-01 01:52:00,1.9829,1.9829,1.98285,1.9829,275900000.0
2008-04-01 01:53:00,1.9829,1.9829,1.98285,1.98285,854700000.0
2008-04-01 01:54:00,1.98285,1.98285,1.98285,1.98285,1081600000.0
2008-04-01 01:55:00,1.98285,1.9829,1.9825,1.9829,624800000.0
2008-04-01 01:56:00,1.9829,1.9829,1.98275,1.98275,572200000.0
2008-04-01 01:57:00,1.98275,1.98275,1.98275,1.98275,1149500000.0
2008-04-01 01:58:00,1.98275,1.98285,1.98275,1.98285,501500000.0
2008-04-01 01:59:00,1.98285,1.98285,1.98275,1.98275,1056900000.0
2008-04-01 02:00:00,1.98275,1.98315,1.98275,1.98315,325200000.0
2008-04-01 02:01:00,1.98315,1.98315,1.98315,1.98315,494400000.0
2008-04-01 02:02:00,1.98315,1.98315,1.98315,1.98315,504000000.0
2008-04-01 02:03:00,1.98315,1.98315,1.98315,1.98315,499200000.0
2008-04-01 02:04:00,1.98315,1.98315,1.98275,1.9828,533700000.0
2008-04-01 02:05:00,1.9828,1.9828,1.98225,1.9824,108200000.0
2008-04-01 02:06:00,1.9824,1.98285,1.9824,1.98285,152000000.0
2008-04-01 02:07:00,1.98285,1.983,1.9828,1.983,36000000.0
2008-04-01 02:08:00,1.983,1.983,1.983,1.983,20800000.0
2008-04-01 02:09:00,1.983,1.983,1.98285,1.983,27700000.0
2008-04-01 02:10:00,1.983,1.983,1.9829,1.9829,26300000.0
2008-04-01 02:11:00,1.9829,1.98295,1.9829,1.98295,21000000.0
2008-04-01 02:12:00,1.98295,1.98335,1.9829,1.98315,107700000.0
2008-04-01 02:13:00,1.98315,1.984,1.98315,1.9838,177500000.0
2008-04-01 02:14:00,1.9838,1.9841,1.9838,1.98385,132600000.0
2008-04-01 02:15:00,1.9839,1.9845,1.9839,1.9844,385400000.0
2008-04-01 02:16:00,1.9844,1.9846,1.98425,1.9846,176600000.0
2008-04-01 02:17:00,1.9846,1.9852,1.9846,1.9851,20700000.0
2008-04-01 02:18:00,1.9851,1.9852,1.9846,1.98485,28100000.0
2008-04-01 02:19:00,1.98485,1.9849,1.9845,1.9849,62400000.0
2008-04-01 02:20:00,1.9849,1.9849,1.9845,1.9845,56200000.0
2008-04-01 02:21:00,1.9845,1.9845,1.98445,1.98445,529300000.0
2008-04-01 02:22:00,1.98445,1.98445,1.9841,1.9842,311400000.0
2008-04-01 02:23:00,1.9842,1.9846,1.9842,1.9845,23000000.0
2008-04-01 02:24:00,1.9845,1.9845,1.9838,1.984,146600000.0
2008-04-01 02:25:00,1.984,1.984,1.9837,1.9838,27800000.0
2008-04-01 02:26:00,1.9838,1.9841,1.9838,1.9838,27300000.0
2008-04-01 02:27:00,1.9838,1.9842,1.9838,1.9842,20900000.0
2008-04-01 02:28:00,1.9842,1.9846,1.984,1.9845,21700000.0
2008-04-01 02:29:00,1.9845,1.9846,1.9845,1.9845,20800000.0
2008-04-01 02:30:00,1.9845,1.9845,1.9838,1.9839,87400000.0
2008-04-01 02:31:00,1.9839,1.9839,1.9839,1.9839,21100000.0
2008-04-01 02:32:00,1.9839,1.9839,1.9837,1.9839,21000000.0
2008-04-01 02:33:00,1.9839,1.9839,1.9839,1.9839,20800000.0
2008-04-01 02:34:00,1.9839,1.9839,1.9839,1.9839,20800000.0
2008-04-01 02:35:00,1.9839,1.9839,1.9839,1.9839,20800000.0
2008-04-01 02:36:00,1.9839,1.9839,1.9839,1.9839,20900000.0
2008-04-01 02:37:00,1.9839,1.9839,1.98375,1.9839,102200000.0
2008-04-01 02:38:00,1.9839,1.9839,1.9839,1.9839,21900000.0
2008-04-01 02:39:00,1.9839,1.9839,1.9838,1.9839,29200000.0
2008-04-01 02:40:00,1.9839,1.9839,1.9838,1.9838,21200000.0
2008-04-01 02:41:00,1.9838,1.9838,1.9838,1.9838,21000000.0
2008-04-01 02:42:00,1.9838,1.9838,1.98375,1.98375,419000000.0
2008-04-01 02:43:00,1.98375,1.9838,1.9836,1.98365,240400000.0
2008-04-01 02:44:00,1.98365,1.98365,1.9835,1.98355,770000000.0
2008-04-01 02:45:00,1.98355,1.9836,1.98355,1.9836,36900000.0
2008-04-01 02:46:00,1.9836,1.9836,1.9832,1.9834,138200000.0
2008-04-01 02:47:00,1.9834,1.9836,1.9833,1.9836,21200000.0
2008-04-01 02:48:00,1.9836,1.9836,1.9835,1.9836,21900000.0
2008-04-01 02:49:00,1.9836,1.9836,1.9835,1.9835,21200000.0
2008-04-01 02:50:00,1.9835,1.9835,1.9835,1.9835,21000000.0
2008-04-01 02:51:00,1.9835,1.9835,1.9829,1.9829,104100000.0
2008-04-01 02:52:00,1.9829,1.9831,1.98275,1.983,125500000.0
2008-04-01 02:53:00,1.983,1.983,1.98275,1.9829,47600000.0
2008-04-01 02:54:00,1.9829,1.9829,1.9826,1.9826,77700000.0
2008-04-01 02:55:00,1.9826,1.98275,1.9823,1.98255,210700000.0
2008-04-01 02:56:00,1.98255,1.98255,1.9825,1.9825,414700000.0
2008-04-01 02:57:00,1.9825,1.9825,1.9823,1.98245,61600000.0
2008-04-01 02:58:00,1.98245,1.98245,1.98245,1.98245,62400000.0
2008-04-01 02:59:00,1.98245,1.98265,1.98225,1.9824,82100000.0
2008-04-01 03:00:00,1.9824,1.98245,1.9823,1.98235,67000000.0
2008-04-01 03:01:00,1.98235,1.9827,1.98235,1.9827,118100000.0
2008-04-01 03:02:00,1.9827,1.9828,1.9827,1.9827,39700000.0
2008-04-01 03:03:00,1.9827,1.9827,1.9827,1.9827,92000000.0
2008-04-01 03:04:00,1.9827,1.9827,1.9827,1.9827,21900000.0
2008-04-01 03:05:00,1.9827,1.9827,1.9827,1.9827,21200000.0
2008-04-01 03:06:00,1.9827,1.983,1.9827,1.983,31000000.0
2008-04-01 03:07:00,1.983,1.9832,1.983,1.9831,21000000.0
2008-04-01 03:08:00,1.9831,1.98325,1.9831,1.9832,210600000.0
2008-04-01 03:09:00,1.9832,1.9832,1.9832,1.9832,21000000.0
2008-04-01 03:10:00,1.9832,1.9832,1.9832,1.9832,21400000.0
2008-04-01 03:11:00,1.9832,1.9832,1.9832,1.9832,21300000.0
2008-04-01 03:12:00,1.9832,1.9834,1.9832,1.9834,20900000.0
2008-04-01 03:13:00,1.9834,1.9834,1.9832,1.9832,21300000.0
2008-04-01 03:14:00,1.9832,1.9832,1.9831,1.9831,21900000.0
2008-04-01 03:15:00,1.9831,1.9831,1.9831,1.9831,23100000.0
2008-04-01 03:16:00,1.9831,1.9834,1.9831,1.9834,20900000.0
2008-04-01 03:17:00,1.9834,1.9837,1.9834,1.9837,21000000.0
2008-04-01 03:18:00,1.9837,1.9837,1.9837,1.9837,23900000.0
2008-04-01 03:19:00,1.9837,1.9837,1.9837,1.9837,21100000.0
2008-04-01 03:20:00,1.9837,1.9837,1.9836,1.9836,21300000.0
2008-04-01 03:21:00,1.9836,1.9836,1.9836,1.9836,21200000.0
2008-04-01 03:22:00,1.9836,1.9837,1.9836,1.9837,21300000.0
2008-04-01 03:23:00,1.9837,1.984,1.9837,1.984,25600000.0
2008-04-01 03:24:00,1.984,1.984,1.9838,1.9838,131900000.0
2008-04-01 03:25:00,1.9838,1.9839,1.9838,1.9838,21900000.0
2008-04-01 03:26:00,1.9838,1.9839,1.9838,1.9839,21200000.0
2008-04-01 03:27:00,1.9839,1.9839,1.98365,1.9837,197000000.0
2008-04-01 03:28:00,1.9837,1.9837,1.9837,1.9837,21100000.0
2008-04-01 03:29:00,1.9837,1.9837,1.9832,1.9834,23700000.0
2008-04-01 03:30:00,1.9834,1.984,1.9834,1.984,29700000.0
2008-04-01 03:31:00,1.984,1.9841,1.98375,1.98385,105800000.0
2008-04-01 03:32:00,1.98385,1.9842,1.98385,1.9841,255500000.0
2008-04-01 03:33:00,1.9841,1.9841,1.9834,1.9834,124700000.0
2008-04-01 03:34:00,1.9834,1.98365,1.9834,1.9835,59900000.0
2008-04-01 03:35:00,1.9835,1.98365,1.9834,1.9834,224800000.0
2008-04-01 03:36:00,1.9834,1.9834,1.983,1.983,25200000.0
2008-04-01 03:37:00,1.983,1.983,1.9826,1.9827,68800000.0
2008-04-01 03:38:00,1.9827,1.98275,1.98265,1.98275,195800000.0
2008-04-01 03:39:00,1.98275,1.98275,1.98265,1.98265,287700000.0
2008-04-01 03:40:00,1.98265,1.9827,1.9822,1.9827,203900000.0
2008-04-01 03:41:00,1.9827,1.9827,1.98255,1.98255,146900000.0
2008-04-01 03:42:00,1.98255,1.98275,1.98255,1.98265,87500000.0
2008-04-01 03:43:00,1.98265,1.98265,1.98255,1.98255,65200000.0
2008-04-01 03:44:00,1.98255,1.98255,1.98255,1.98255,63900000.0
2008-04-01 03:45:00,1.98255,1.98255,1.98255,1.98255,63600000.0
2008-04-01 03:46:00,1.98255,1.98255,1.98255,1.98255,95300000.0
2008-04-01 03:47:00,1.98255,1.98285,1.98255,1.9826,89900000.0
2008-04-01 03:48:00,1.9826,1.9826,1.98255,1.98255,84800000.0
2008-04-01 03:49:00,1.98255,1.98255,1.98255,1.98255,85200000.0
2008-04-01 03:50:00,1.98255,1.98255,1.9825,1.9825,85600000.0
2008-04-01 03:51:00,1.9825,1.9826,1.9825,1.9826,84400000.0
2008-04-01 03:52:00,1.9826,1.9826,1.9826,1.9826,102100000.0
2008-04-01 03:53:00,1.9826,1.98265,1.9826,1.98265,92600000.0
2008-04-01 03:54:00,1.98265,1.98265,1.98265,1.98265,84400000.0
2008-04-01 03:55:00,1.98265,1.98265,1.98265,1.98265,84400000.0
2008-04-01 03:56:00,1.98265,1.98265,1.98265,1.98265,84000000.0
2008-04-01 03:57:00,1.98265,1.98265,1.98265,1.98265,84800000.0
2008-04-01 03:58:00,1.98265,1.9827,1.98265,1.98265,116100000.0
2008-04-01 03:59:00,1.98265,1.98265,1.9826,1.9826,88700000.0
2008-04-01 04:00:00,1.9826,1.98265,1.9826,1.9826,97600000.0
2008-04-01 04:01:00,1.9826,1.9826,1.9826,1.9826,106000000.0
2008-04-01 04:02:00,1.9826,1.9826,1.9826,1.9826,106500000.0
2008-04-01 04:03:00,1.9826,1.9826,1.9826,1.9826,105500000.0
2008-04-01 04:04:00,1.9826,1.9826,1.9826,1.9826,108500000.0
2008-04-01 04:05:00,1.9826,1.9826,1.9826,1.9826,105500000.0
2008-04-01 04:06:00,1.9826,1.9826,1.9825,1.9825,73600000.0
2008-04-01 04:07:00,1.9825,1.9827,1.9825,1.9825,37600000.0
2008-04-01 04:08:00,1.9825,1.9825,1.9825,1.9825,21300000.0
2008-04-01 04:09:00,1.9825,1.983,1.9825,1.983,66900000.0
2008-04-01 04:10:00,1.983,1.9834,1.9829,1.9833,23000000.0
2008-04-01 04:11:00,1.9833,1.9833,1.9831,1.9831,21100000.0
2008-04-01 04:12:00,1.9831,1.9831,1.9831,1.9831,20600000.0
2008-04-01 04:13:00,1.9831,1.9831,1.9831,1.9831,21300000.0
2008-04-01 04:14:00,1.9831,1.9831,1.9831,1.9831,21200000.0
2008-04-01 04:15:00,1.9831,1.9831,1.9831,1.9831,21200000.0
2008-04-01 04:16:00,1.9831,1.9831,1.9831,1.9831,21300000.0
2008-04-01 04:17:00,1.9831,1.9831,1.9831,1.9831,20600000.0
2008-04-01 04:18:00,1.9831,1.9831,1.9831,1.9831,21000000.0
2008-04-01 04:19:00,1.9831,1.9831,1.9831,1.9831,21500000.0
2008-04-01 04:20:00,1.9831,1.9831,1.983,1.9831,23200000.0
2008-04-01 04:21:00,1.9831,1.98315,1.9831,1.98315,74200000.0
2008-04-01 04:22:00,1.98315,1.9835,1.98315,1.9835,419300000.0
2008-04-01 04:23:00,1.9835,1.9835,1.98345,1.98345,167900000.0
2008-04-01 04:24:00,1.98345,1.98345,1.98345,1.98345,518400000.0
2008-04-01 04:25:00,1.98345,1.98345,1.98345,1.98345,504000000.0
2008-04-01 04:26:00,1.98345,1.98355,1.98345,1.98355,506500000.0
2008-04-01 04:27:00,1.98355,1.98355,1.98355,1.98355,508800000.0
2008-04-01 04:28:00,1.98355,1.9836,1.9835,1.9836,329000000.0
2008-04-01 04:29:00,1.9836,1.9836,1.9833,1.9833,91400000.0
2008-04-01 04:30:00,1.9833,1.9833,1.9833,1.9833,21200000.0
2008-04-01 04:31:00,1.9833,1.9835,1.9833,1.9835,23400000.0
2008-04-01 04:32:00,1.9835,1.9835,1.9835,1.9835,21600000.0
2008-04-01 04:33:00,1.9835,1.9835,1.9835,1.9835,21100000.0
2008-04-01 04:34:00,1.9835,1.9836,1.9835,1.9835,29800000.0
2008-04-01 04:35:00,1.9835,1.9836,1.9835,1.9836,35100000.0
2008-04-01 04:36:00,1.9836,1.9836,1.9836,1.9836,21300000.0
2008-04-01 04:37:00,1.9836,1.9836,1.9836,1.9836,87800000.0
2008-04-01 04:38:00,1.9836,1.98365,1.9836,1.98365,255200000.0
2008-04-01 04:39:00,1.98365,1.98365,1.98355,1.98355,515400000.0
2008-04-01 04:40:00,1.98355,1.98355,1.9834,1.9834,41400000.0
2008-04-01 04:41:00,1.9834,1.9834,1.9833,1.9833,39300000.0
2008-04-01 04:42:00,1.9833,1.9834,1.9833,1.9833,89700000.0
2008-04-01 04:43:00,1.9833,1.9833,1.9833,1.9833,21300000.0
2008-04-01 04:44:00,1.9833,1.9833,1.9833,1.9833,21300000.0
2008-04-01 04:45:00,1.9833,1.9834,1.9832,1.9832,26500000.0
2008-04-01 04:46:00,1.9832,1.9832,1.9832,1.9832,21500000.0
2008-04-01 04:47:00,1.9832,1.9832,1.9832,1.9832,21400000.0
2008-04-01 04:48:00,1.9832,1.9833,1.9832,1.9833,21200000.0
2008-04-01 04:49:00,1.9833,1.9833,1.9833,1.9833,21300000.0
2008-04-01 04:50:00,1.9833,1.9833,1.9833,1.9833,21600000.0
2008-04-01 04:51:00,1.9833,1.9833,1.9832,1.9832,21700000.0
2008-04-01 04:52:00,1.9832,1.9833,1.9832,1.9833,21300000.0
2008-04-01 04:53:00,1.9833,1.9834,1.9833,1.9834,21700000.0
2008-04-01 04:54:00,1.9834,1.9834,1.9831,1.9833,21300000.0
2008-04-01 04:55:00,1.9833,1.9833,1.9831,1.9833,21900000.0
2008-04-01 04:56:00,1.9833,1.9833,1.9832,1.9833,21300000.0
2008-04-01 04:57:00,1.9833,1.9833,1.9833,1.9833,21300000.0
2008-04-01 04:58:00,1.9833,1.9833,1.9833,1.9833,21000000.0
2008-04-01 04:59:00,1.9833,1.9833,1.9833,1.9833,21100000.0
2008-04-01 05:00:00,1.9833,1.9833,1.9833,1.9833,21000000.0
2008-04-01 05:01:00,1.9833,1.9833,1.9833,1.9833,22200000.0
2008-04-01 05:02:00,1.9833,1.9834,1.9833,1.9834,20900000.0
2008-04-01 05:03:00,1.9834,1.9834,1.9833,1.9833,21000000.0
2008-04-01 05:04:00,1.9833,1.9833,1.9833,1.9833,21000000.0
2008-04-01 05:05:00,1.9833,1.9833,1.9833,1.9833,20900000.0
2008-04-01 05:06:00,1.9833,1.9833,1.9833,1.9833,22000000.0
2008-04-01 05:07:00,1.9833,1.9833,1.9833,1.9833,21100000.0
2008-04-01 05:08:00,1.9833,1.9833,1.9833,1.9833,21400000.0
2008-04-01 05:09:00,1.9833,1.9833,1.9833,1.9833,21000000.0
2008-04-01 05:10:00,1.9833,1.9833,1.9833,1.9833,20900000.0
2008-04-01 05:11:00,1.9833,1.9834,1.9833,1.9834,20800000.0
2008-04-01 05:12:00,1.9834,1.9834,1.9834,1.9834,20800000.0
2008-04-01 05:13:00,1.9834,1.9834,1.9834,1.9834,20800000.0
2008-04-01 05:14:00,1.9834,1.9834,1.9834,1.9834,20900000.0
2008-04-01 05:15:00,1.9834,1.9834,1.9834,1.9834,20300000.0
2008-04-01 05:16:00,1.9834,1.98375,1.9834,1.9834,21500000.0
2008-04-01 05:17:00,1.9834,1.98345,1.9834,1.9834,20900000.0
2008-04-01 05:18:00,1.9834,1.9834,1.9834,1.9834,21600000.0
2008-04-01 05:19:00,1.9834,1.9834,1.9834,1.9834,21000000.0
2008-04-01 05:20:00,1.9834,1.9836,1.9834,1.9836,21100000.0
2008-04-01 05:21:00,1.9836,1.9836,1.9836,1.9836,22700000.0
2008-04-01 05:22:00,1.9836,1.9836,1.9836,1.9836,20900000.0
2008-04-01 05:23:00,1.9836,1.9836,1.9836,1.9836,20800000.0
2008-04-01 05:24:00,1.9836,1.9836,1.9836,1.9836,20900000.0
2008-04-01 05:25:00,1.9836,1.9837,1.9836,1.9837,20700000.0
2008-04-01 05:26:00,1.9837,1.9837,1.9836,1.9836,21200000.0
2008-04-01 05:27:00,1.9836,1.9836,1.9836,1.9836,20600000.0
2008-04-01 05:28:00,1.9836,1.9837,1.9836,1.9837,55200000.0
2008-04-01 05:29:00,1.9837,1.9837,1.9835,1.9835,121400000.0
2008-04-01 05:30:00,1.9835,1.9836,1.9835,1.9836,21600000.0
2008-04-01 05:31:00,1.9836,1.9836,1.9835,1.9835,20900000.0
2008-04-01 05:32:00,1.9835,1.9835,1.9832,1.9832,21100000.0
2008-04-01 05:33:00,1.9832,1.9834,1.9829,1.98305,155800000.0
2008-04-01 05:34:00,1.98305,1.98335,1.9829,1.9829,222400000.0
2008-04-01 05:35:00,1.9829,1.9831,1.9829,1.9831,22600000.0
2008-04-01 05:36:00,1.9831,1.9831,1.9831,1.9831,20900000.0
2008-04-01 05:37:00,1.9831,1.9831,1.98305,1.98305,532900000.0
2008-04-01 05:38:00,1.98305,1.98305,1.98295,1.98295,894400000.0
2008-04-01 05:39:00,1.98295,1.98315,1.98295,1.98305,583900000.0
2008-04-01 05:40:00,1.98305,1.98305,1.98305,1.98305,543100000.0
2008-04-01 05:41:00,1.98305,1.98305,1.98295,1.98295,1214300000.0
2008-04-01 05:42:00,1.98295,1.98295,1.98295,1.98295,1250800000.0
2008-04-01 05:43:00,1.98295,1.98325,1.98295,1.98325,976300000.0
2008-04-01 05:44:00,1.98325,1.98325,1.98325,1.98325,1264900000.0
2008-04-01 05:45:00,1.98325,1.98345,1.98295,1.98295,1616300000.0
2008-04-01 05:46:00,1.9832,1.9834,1.9832,1.9833,1258300000.0
2008-04-01 05:47:00,1.98295,1.98315,1.98295,1.98315,1258300000.0
2008-04-01 05:48:00,1.98315,1.98315,1.98315,1.98315,1170400000.0
2008-04-01 05:49:00,1.98315,1.98315,1.98315,1.98315,1181600000.0
2008-04-01 05:50:00,1.98315,1.98325,1.98295,1.98315,464200000.0
2008-04-01 05:51:00,1.9834,1.9835,1.9832,1.9835,976700000.0
2008-04-01 05:52:00,1.98305,1.98345,1.98305,1.98345,976700000.0
2008-04-01 05:53:00,1.98345,1.98345,1.98335,1.98345,331700000.0
2008-04-01 05:54:00,1.98345,1.98345,1.98335,1.98335,312100000.0
2008-04-01 05:55:00,1.98335,1.98335,1.98305,1.98315,653100000.0
2008-04-01 05:56:00,1.98315,1.9833,1.98305,1.98315,682100000.0
2008-04-01 05:57:00,1.98315,1.9833,1.98305,1.98305,646600000.0
2008-04-01 05:58:00,1.98305,1.98305,1.98305,1.98305,707200000.0
2008-04-01 05:59:00,1.98305,1.98305,1.98305,1.98305,668800000.0
2008-04-01 06:00:00,1.98305,1.9831,1.98295,1.98305,1020000000.0
2008-04-01 06:01:00,1.98305,1.9832,1.98305,1.9832,1573400000.0
2008-04-01 06:02:00,1.9832,1.98325,1.9832,1.98325,189500000.0
2008-04-01 06:03:00,1.98325,1.98325,1.98325,1.98325,82800000.0
2008-04-01 06:04:00,1.98325,1.98325,1.98325,1.98325,84800000.0
2008-04-01 06:05:00,1.98325,1.98325,1.98325,1.98325,84000000.0
2008-04-01 06:06:00,1.98325,1.98325,1.98305,1.9832,608900000.0
2008-04-01 06:07:00,1.9832,1.98325,1.9832,1.98325,170100000.0
2008-04-01 06:08:00,1.98325,1.98335,1.9832,1.98335,68400000.0
2008-04-01 06:09:00,1.9832,1.98345,1.9831,1.98345,157000000.0
2008-04-01 06:10:00,1.98345,1.98355,1.98335,1.98345,318800000.0
2008-04-01 06:11:00,1.98345,1.98345,1.98345,1.98345,109500000.0
2008-04-01 06:12:00,1.98345,1.98345,1.98305,1.98305,819400000.0
2008-04-01 06:13:00,1.98305,1.98345,1.98305,1.9831,983200000.0
2008-04-01 06:14:00,1.9831,1.98345,1.9831,1.9831,184700000.0
2008-04-01 06:15:00,1.9831,1.98355,1.98305,1.98315,249900000.0
2008-04-01 06:16:00,1.9831,1.9831,1.98305,1.9831,339000000.0
2008-04-01 06:17:00,1.9831,1.9831,1.98305,1.9831,135500000.0
2008-04-01 06:18:00,1.9831,1.9831,1.98305,1.98305,677500000.0
2008-04-01 06:19:00,1.9835,1.9835,1.9835,1.9835,1202600000.0
2008-04-01 06:20:00,1.9834,1.9834,1.9833,1.9834,1202600000.0
2008-04-01 06:21:00,1.9833,1.9836,1.9833,1.9836,1202600000.0
2008-04-01 06:22:00,1.98345,1.9835,1.98345,1.98345,1202600000.0
2008-04-01 06:23:00,1.98345,1.98345,1.9831,1.98345,1349500000.0
2008-04-01 06:24:00,1.98345,1.98345,1.98305,1.98305,877600000.0
2008-04-01 06:25:00,1.98305,1.98355,1.98305,1.98355,1174400000.0
2008-04-01 06:26:00,1.98355,1.98365,1.98355,1.98365,1176800000.0
2008-04-01 06:27:00,1.98365,1.98375,1.98365,1.98365,1848800000.0
2008-04-01 06:28:00,1.9841,1.9842,1.984,1.984,719800000.0
2008-04-01 06:29:00,1.9841,1.9842,1.9841,1.9841,719800000.0
2008-04-01 06:30:00,1.98385,1.98385,1.9836,1.98365,719800000.0
2008-04-01 06:31:00,1.98365,1.98365,1.98325,1.9833,183000000.0
2008-04-01 06:32:00,1.9833,1.9833,1.9833,1.9833,177600000.0
2008-04-01 06:33:00,1.9833,1.9833,1.9833,1.9833,172800000.0
2008-04-01 06:34:00,1.9833,1.98335,1.9833,1.98335,159200000.0
2008-04-01 06:35:00,1.98335,1.98335,1.98335,1.98335,624000000.0
2008-04-01 06:36:00,1.98335,1.98335,1.98335,1.98335,1382400000.0
2008-04-01 06:37:00,1.98335,1.98345,1.98325,1.98325,1217600000.0
2008-04-01 06:38:00,1.98325,1.98325,1.98305,1.9831,1401600000.0
2008-04-01 06:39:00,1.9831,1.9831,1.9831,1.9831,209000000.0
2008-04-01 06:40:00,1.9831,1.9831,1.9831,1.9831,132800000.0
2008-04-01 06:41:00,1.9831,1.98345,1.9831,1.98345,175600000.0
2008-04-01 06:42:00,1.98345,1.98345,1.98345,1.98345,265200000.0
2008-04-01 06:43:00,1.98345,1.98375,1.98345,1.9835,296300000.0
2008-04-01 06:44:00,1.9835,1.9835,1.9835,1.9835,86800000.0
2008-04-01 06:45:00,1.9835,1.9837,1.9835,1.98365,105300000.0
2008-04-01 06:46:00,1.98365,1.98365,1.98345,1.98365,204700000.0
2008-04-01 06:47:00,1.98365,1.98365,1.9836,1.9836,326800000.0
2008-04-01 06:48:00,1.9836,1.98365,1.98355,1.98355,1067300000.0
2008-04-01 06:49:00,1.98355,1.98365,1.98355,1.98365,586400000.0
2008-04-01 06:50:00,1.98365,1.98365,1.98345,1.98345,712600000.0
2008-04-01 06:51:00,1.98345,1.98345,1.98345,1.98345,768500000.0
2008-04-01 06:52:00,1.98345,1.98345,1.98345,1.98345,154700000.0
2008-04-01 06:53:00,1.98345,1.98345,1.98345,1.98345,152600000.0
2008-04-01 06:54:00,1.98345,1.98345,1.98345,1.98345,181400000.0
2008-04-01 06:55:00,1.98345,1.98345,1.98345,1.98345,152600000.0
2008-04-01 06:56:00,1.9835,1.9836,1.9833,1.9836,811200000.0
2008-04-01 06:58:00,1.98345,1.98355,1.98345,1.98355,811200000.0
2008-04-01 06:59:00,1.98355,1.98355,1.98355,1.98355,888000000.0
2008-04-01 07:00:00,1.98355,1.98375,1.98355,1.98355,896000000.0
2008-04-01 07:01:00,1.98355,1.98365,1.98305,1.9833,792400000.0
2008-04-01 07:02:00,1.9833,1.9833,1.983,1.98305,481500000.0
2008-04-01 07:03:00,1.98305,1.98315,1.98295,1.98315,2024000000.0
2008-04-01 07:04:00,1.98315,1.98315,1.98295,1.98315,572000000.0
2008-04-01 07:05:00,1.98315,1.98365,1.98315,1.98335,1459700000.0
2008-04-01 07:06:00,1.98335,1.98375,1.98325,1.98325,1207300000.0
2008-04-01 07:07:00,1.9832,1.9835,1.9832,1.9835,604600000.0
2008-04-01 07:08:00,1.9835,1.98385,1.9835,1.98365,412300000.0
2008-04-01 07:09:00,1.98355,1.9838,1.98295,1.9832,399500000.0
2008-04-01 07:10:00,1.9832,1.9832,1.98295,1.98305,790900000.0
2008-04-01 07:11:00,1.98305,1.98305,1.9829,1.98305,922000000.0
2008-04-01 07:12:00,1.98305,1.9831,1.98305,1.9831,504800000.0
2008-04-01 07:13:00,1.9831,1.9832,1.9831,1.9832,202100000.0
2008-04-01 07:14:00,1.9832,1.9832,1.98275,1.983,233200000.0
2008-04-01 07:15:00,1.98295,1.98295,1.98265,1.98275,288700000.0
2008-04-01 07:16:00,1.98275,1.9829,1.98265,1.9828,459900000.0
2008-04-01 07:17:00,1.9828,1.98295,1.9828,1.9828,169700000.0
2008-04-01 07:18:00,1.9828,1.98285,1.98255,1.98255,200100000.0
2008-04-01 07:19:00,1.98255,1.98285,1.98255,1.9827,296600000.0
2008-04-01 07:20:00,1.9827,1.98295,1.98265,1.98295,346700000.0
2008-04-01 07:21:00,1.98295,1.9835,1.98295,1.9835,377700000.0
2008-04-01 07:22:00,1.9835,1.9835,1.98305,1.98305,146200000.0
2008-04-01 07:23:00,1.98305,1.98325,1.98305,1.98325,1185500000.0
2008-04-01 07:24:00,1.98325,1.98325,1.983,1.983,386400000.0
2008-04-01 07:25:00,1.983,1.98305,1.983,1.98305,219900000.0
2008-04-01 07:26:00,1.98305,1.98335,1.983,1.983,689000000.0
2008-04-01 07:27:00,1.983,1.98305,1.9829,1.9829,481300000.0
2008-04-01 07:28:00,1.9829,1.9829,1.98245,1.98265,544400000.0
2008-04-01 07:29:00,1.98265,1.98275,1.98265,1.98275,626400000.0
2008-04-01 07:30:00,1.98275,1.98275,1.98275,1.98275,468800000.0
2008-04-01 07:31:00,1.98275,1.98285,1.98215,1.9824,511200000.0
2008-04-01 07:32:00,1.9824,1.98295,1.98205,1.9821,526600000.0
2008-04-01 07:33:00,1.9821,1.98235,1.98005,1.98015,474700000.0
2008-04-01 07:34:00,1.98015,1.98055,1.97995,1.98045,846400000.0
2008-04-01 07:35:00,1.98045,1.9815,1.98045,1.98115,365100000.0
2008-04-01 07:36:00,1.98115,1.98115,1.98035,1.98075,846100000.0
2008-04-01 07:37:00,1.98075,1.98075,1.98045,1.98045,945200000.0
2008-04-01 07:38:00,1.98045,1.98055,1.98015,1.98015,1373900000.0
2008-04-01 07:39:00,1.98015,1.98025,1.97945,1.97945,280900000.0
2008-04-01 07:40:00,1.97935,1.97945,1.97835,1.97855,615500000.0
2008-04-01 07:41:00,1.97855,1.97915,1.97815,1.97915,313980000.0
2008-04-01 07:42:00,1.97915,1.97975,1.9791,1.9794,38200000.0
2008-04-01 07:43:00,1.9794,1.9794,1.97865,1.97875,29100000.0
2008-04-01 07:44:00,1.97875,1.97915,1.97875,1.97915,21460000.0
2008-04-01 07:45:00,1.97915,1.9798,1.9791,1.97915,26560000.0
2008-04-01 07:46:00,1.97915,1.98005,1.9791,1.9798,43620000.0
2008-04-01 07:47:00,1.9798,1.9798,1.97915,1.97925,47960000.0
2008-04-01 07:48:00,1.97925,1.9797,1.97925,1.9796,21480000.0
2008-04-01 07:49:00,1.9796,1.9798,1.97945,1.9797,30260000.0
2008-04-01 07:50:00,1.9797,1.9803,1.97965,1.9801,32080000.0
2008-04-01 07:51:00,1.9801,1.9803,1.98005,1.9802,21560000.0
2008-04-01 07:52:00,1.9802,1.9802,1.9802,1.9802,21600000.0
2008-04-01 07:53:00,1.9802,1.9802,1.97925,1.9798,50160000.0
2008-04-01 07:54:00,1.9798,1.97995,1.97975,1.97985,21500000.0
2008-04-01 07:55:00,1.97985,1.97995,1.9788,1.97885,212760000.0
2008-04-01 07:56:00,1.97885,1.97885,1.97825,1.9785,72800000.0
2008-04-01 07:57:00,1.97845,1.97845,1.97805,1.9783,55200000.0
2008-04-01 07:58:00,1.9783,1.9784,1.97825,1.97835,22700000.0
2008-04-01 07:59:00,1.97835,1.97835,1.9781,1.9783,27300000.0
2008-04-01 08:00:00,1.9783,1.9783,1.97815,1.97815,21200000.0
2008-04-01 08:01:00,1.97815,1.97825,1.9781,1.97815,33700000.0
2008-04-01 08:02:00,1.97815,1.979,1.97815,1.9788,182900000.0
2008-04-01 08:03:00,1.97875,1.97885,1.9784,1.9788,34000000.0
2008-04-01 08:04:00,1.9788,1.97905,1.9788,1.9788,21200000.0
2008-04-01 08:05:00,1.9788,1.9801,1.97845,1.98,77700000.0
2008-04-01 08:06:00,1.98,1.98005,1.97955,1.97955,56300000.0
2008-04-01 08:07:00,1.97955,1.9796,1.97935,1.9796,35400000.0
2008-04-01 08:08:00,1.9796,1.9796,1.97935,1.97955,23500000.0
2008-04-01 08:09:00,1.97955,1.9796,1.97935,1.97955,28300000.0
2008-04-01 08:10:00,1.97955,1.9796,1.97945,1.97945,27400000.0
2008-04-01 08:11:00,1.97945,1.97945,1.97925,1.9794,22100000.0
2008-04-01 08:12:00,1.9794,1.97965,1.97925,1.9796,35900000.0
2008-04-01 08:13:00,1.9796,1.9796,1.97945,1.9796,21300000.0
2008-04-01 08:14:00,1.9796,1.9797,1.97905,1.97925,104600000.0
2008-04-01 08:15:00,1.97925,1.97985,1.97925,1.9795,56500000.0
2008-04-01 08:16:00,1.9794,1.97985,1.97935,1.97985,83000000.0
2008-04-01 08:17:00,1.97985,1.9805,1.9795,1.9795,88600000.0
2008-04-01 08:18:00,1.9795,1.9795,1.9791,1.97925,29200000.0
2008-04-01 08:19:00,1.97925,1.9798,1.97925,1.97975,32000000.0
2008-04-01 08:20:00,1.97975,1.97985,1.9786,1.97875,54000000.0
2008-04-01 08:21:00,1.97875,1.9789,1.97855,1.97855,43400000.0
2008-04-01 08:22:00,1.97855,1.9786,1.9782,1.9786,50100000.0
2008-04-01 08:23:00,1.9786,1.97875,1.97815,1.97825,75750000.0
2008-04-01 08:24:00,1.9782,1.9785,1.9781,1.9783,91500000.0
2008-04-01 08:25:00,1.97825,1.97865,1.9781,1.9781,81300000.0
2008-04-01 08:26:00,1.9781,1.9783,1.9778,1.9783,61600000.0
2008-04-01 08:27:00,1.9783,1.97955,1.9782,1.9792,26300000.0
2008-04-01 08:28:00,1.97915,1.9792,1.9783,1.9784,64900000.0
2008-04-01 08:29:00,1.97835,1.9784,1.9782,1.97835,37700000.0
2008-04-01 08:30:00,1.97855,1.9786,1.97795,1.97825,26500000.0
2008-04-01 08:31:00,1.97825,1.9792,1.97825,1.97915,59500000.0
2008-04-01 08:32:00,1.9792,1.97925,1.9785,1.9786,64500000.0
2008-04-01 08:33:00,1.9786,1.9786,1.978,1.97815,40000000.0
2008-04-01 08:34:00,1.97815,1.97865,1.97785,1.9783,82700001.0
2008-04-01 08:35:00,1.9783,1.97855,1.97795,1.97795,34000000.0
2008-04-01 08:36:00,1.97795,1.9781,1.9772,1.97735,62700000.0
2008-04-01 08:37:00,1.97745,1.9776,1.9772,1.9774,52300000.0
2008-04-01 08:38:00,1.9774,1.97775,1.97725,1.97775,1097700001.0
2008-04-01 08:39:00,1.97775,1.97805,1.97765,1.9778,896700000.0
2008-04-01 08:40:00,1.9778,1.97795,1.97775,1.97785,990400000.0
2008-04-01 08:41:00,1.97785,1.97875,1.97785,1.97855,1072100004.0
2008-04-01 08:42:00,1.97855,1.97875,1.97845,1.97875,1280599989.0
2008-04-01 08:43:00,1.9789,1.97915,1.97805,1.97855,1550700001.0
2008-04-01 08:44:00,1.97855,1.97865,1.97775,1.97795,1375600001.0
2008-04-01 08:45:00,1.97795,1.97855,1.97785,1.97845,1211100000.0
2008-04-01 08:46:00,1.97845,1.97845,1.97805,1.97825,965099999.0
2008-04-01 08:47:00,1.97825,1.97825,1.97715,1.97725,1127800001.0
2008-04-01 08:48:00,1.97725,1.97735,1.9772,1.9772,852200000.0
2008-04-01 08:49:00,1.9772,1.97735,1.97715,1.97725,898200000.0
2008-04-01 08:50:00,1.97725,1.97735,1.97725,1.97725,787700000.0
2008-04-01 08:51:00,1.97725,1.97775,1.97725,1.97755,1499300000.0
2008-04-01 08:52:00,1.97755,1.97755,1.9772,1.9772,886200000.0
2008-04-01 08:53:00,1.9772,1.9773,1.9768,1.9768,1596899999.0
2008-04-01 08:54:00,1.9768,1.9768,1.9758,1.9758,1193755990.0
2008-04-01 08:55:00,1.9758,1.9766,1.9758,1.9765,280056000.0
2008-04-01 08:56:00,1.9765,1.9766,1.97615,1.9764,106000000.0
2008-04-01 08:57:00,1.97645,1.9766,1.97595,1.9766,113500000.0
2008-04-01 08:58:00,1.9766,1.97695,1.9764,1.9766,109400000.0
2008-04-01 08:59:00,1.9766,1.97665,1.97615,1.9762,119200000.0
2008-04-01 09:00:00,1.97625,1.9766,1.97615,1.9763,99700000.0
2008-04-01 09:01:00,1.9763,1.97675,1.97615,1.97655,240100000.0
2008-04-01 09:02:00,1.97655,1.97685,1.9763,1.9763,1003456001.0
2008-04-01 09:03:00,1.9763,1.9771,1.9762,1.97705,860259999.0
2008-04-01 09:04:00,1.97705,1.97735,1.9769,1.97725,580020000.0
2008-04-01 09:05:00,1.97725,1.97785,1.97725,1.97755,148000000.0
2008-04-01 09:06:00,1.97755,1.9777,1.97745,1.9775,117000000.0
2008-04-01 09:07:00,1.9775,1.9775,1.97665,1.97665,223900000.0
2008-04-01 09:08:00,1.97665,1.977,1.97665,1.97685,205400000.0
2008-04-01 09:09:00,1.97685,1.9772,1.97685,1.9772,989800000.0
2008-04-01 09:10:00,1.9772,1.978,1.9772,1.9776,403800000.0
2008-04-01 09:11:00,1.97755,1.9776,1.97735,1.9775,75700000.0
2008-04-01 09:12:00,1.9775,1.9781,1.97745,1.9781,323099999.0
2008-04-01 09:13:00,1.9781,1.9785,1.9781,1.9782,1557499987.0
2008-04-01 09:14:00,1.9782,1.9783,1.9779,1.978,1692000004.0
2008-04-01 09:15:00,1.978,1.978,1.9776,1.9777,2097599998.0
2008-04-01 09:16:00,1.9777,1.97785,1.9775,1.97765,845600000.0
2008-04-01 09:17:00,1.97765,1.97775,1.9772,1.9772,1006800000.0
2008-04-01 09:18:00,1.9772,1.97745,1.9772,1.97745,837600000.0
2008-04-01 09:19:00,1.97745,1.97755,1.9773,1.97745,641600000.0
2008-04-01 09:20:00,1.97745,1.9779,1.97745,1.9777,580000000.0
2008-04-01 09:21:00,1.9777,1.97795,1.9777,1.9779,328799999.0
2008-04-01 09:22:00,1.9779,1.97855,1.97785,1.97855,429099999.0
2008-04-01 09:23:00,1.97855,1.97855,1.978,1.978,398300000.0
2008-04-01 09:24:00,1.97805,1.9784,1.978,1.9782,192000000.0
2008-04-01 09:25:00,1.97825,1.97855,1.9781,1.9784,244200000.0
2008-04-01 09:26:00,1.9784,1.97885,1.97825,1.9787,229300000.0
2008-04-01 09:27:00,1.9787,1.9787,1.9779,1.9779,251200000.0
2008-04-01 09:28:00,1.9779,1.97825,1.9774,1.9782,239900000.0
2008-04-01 09:29:00,1.9782,1.97825,1.9778,1.9778,411300000.0
2008-04-01 09:30:00,1.9778,1.97815,1.9778,1.97815,283000000.0
2008-04-01 09:31:00,1.97815,1.97815,1.97775,1.97805,411900000.0
2008-04-01 09:32:00,1.97805,1.97815,1.97795,1.97805,200900000.0
2008-04-01 09:33:00,1.97805,1.97815,1.9775,1.9775,212100000.0
2008-04-01 09:34:00,1.9775,1.97765,1.97705,1.97735,323200000.0
2008-04-01 09:35:00,1.9773,1.97775,1.97725,1.9775,301400000.0
2008-04-01 09:36:00,1.9775,1.97775,1.977,1.97705,389600000.0
2008-04-01 09:37:00,1.97705,1.97725,1.9768,1.9769,205100000.0
2008-04-01 09:38:00,1.9769,1.9769,1.97625,1.9763,231200000.0
2008-04-01 09:39:00,1.9763,1.9766,1.97605,1.97605,238800000.0
2008-04-01 09:40:00,1.97605,1.9762,1.97575,1.976,448300000.0
2008-04-01 09:41:00,1.97605,1.9761,1.97575,1.97595,357900000.0
2008-04-01 09:42:00,1.976,1.976,1.9745,1.9751,492400000.0
2008-04-01 09:43:00,1.9751,1.97535,1.97505,1.97525,121700000.0
2008-04-01 09:44:00,1.97525,1.9755,1.97435,1.97455,1799600008.0
2008-04-01 09:45:00,1.97455,1.97505,1.9738,1.9743,410300000.0
2008-04-01 09:46:00,1.9743,1.97455,1.97385,1.9744,237100000.0
2008-04-01 09:47:00,1.9744,1.97465,1.97435,1.97445,235100000.0
2008-04-01 09:48:00,1.9745,1.9754,1.97445,1.97515,283100000.0
2008-04-01 09:49:00,1.97515,1.9752,1.97495,1.9752,201700000.0
2008-04-01 09:50:00,1.9752,1.97625,1.97505,1.97575,271100000.0
2008-04-01 09:51:00,1.97575,1.97575,1.9753,1.97545,232600000.0
2008-04-01 09:52:00,1.9754,1.97555,1.97535,1.97545,200600000.0
2008-04-01 09:53:00,1.97545,1.97565,1.97535,1.97555,234100000.0
2008-04-01 09:54:00,1.97555,1.97575,1.9753,1.9753,210800000.0
2008-04-01 09:55:00,1.97535,1.97555,1.97535,1.97555,224900000.0
2008-04-01 09:56:00,1.97555,1.9758,1.975,1.9758,254200000.0
2008-04-01 09:57:00,1.9758,1.97595,1.9757,1.97595,269300000.0
2008-04-01 09:58:00,1.97595,1.97615,1.9758,1.9758,219100000.0
2008-04-01 09:59:00,1.97575,1.9759,1.97545,1.97545,500700000.0
2008-04-01 10:00:00,1.97545,1.9759,1.97535,1.97575,546100000.0
2008-04-01 10:01:00,1.97575,1.97575,1.9753,1.9754,375300000.0
2008-04-01 10:02:00,1.9754,1.9758,1.9754,1.97575,315000000.0
2008-04-01 10:03:00,1.97575,1.97575,1.9753,1.97535,225200000.0
2008-04-01 10:04:00,1.97535,1.97555,1.97525,1.9755,298000000.0
2008-04-01 10:05:00,1.9755,1.97565,1.97545,1.97555,283300000.0
2008-04-01 10:06:00,1.97555,1.97555,1.97515,1.97515,316200000.0
2008-04-01 10:07:00,1.97515,1.9756,1.9751,1.97555,265000000.0
2008-04-01 10:08:00,1.97555,1.9756,1.9755,1.97555,239500000.0
2008-04-01 10:09:00,1.97555,1.9757,1.9755,1.9756,216300000.0
2008-04-01 10:10:00,1.9756,1.97575,1.9755,1.97565,247300000.0
2008-04-01 10:11:00,1.97565,1.9763,1.9756,1.97615,273100000.0
2008-04-01 10:12:00,1.9762,1.97655,1.9762,1.9763,234600000.0
2008-04-01 10:13:00,1.9763,1.97645,1.97605,1.9761,261900000.0
2008-04-01 10:14:00,1.9761,1.9761,1.9755,1.97555,234400000.0
2008-04-01 10:15:00,1.97555,1.97565,1.9751,1.9751,185600000.0
2008-04-01 10:16:00,1.9751,1.97545,1.975,1.97545,235900000.0
2008-04-01 10:17:00,1.9755,1.97555,1.97515,1.97515,273700000.0
2008-04-01 10:18:00,1.97515,1.97535,1.97505,1.9751,240700000.0
2008-04-01 10:19:00,1.9751,1.97545,1.97495,1.97535,343800000.0
2008-04-01 10:20:00,1.97535,1.97555,1.97535,1.97555,252800000.0
2008-04-01 10:21:00,1.97555,1.9758,1.9755,1.97555,308700000.0
2008-04-01 10:22:00,1.97555,1.9758,1.97555,1.9758,242100000.0
2008-04-01 10:23:00,1.9758,1.9758,1.9757,1.9758,357100000.0
2008-04-01 10:24:00,1.9758,1.9761,1.97575,1.9761,261500000.0
2008-04-01 10:25:00,1.9761,1.9762,1.97605,1.97615,299600000.0
2008-04-01 10:26:00,1.97615,1.97655,1.97615,1.97635,371500000.0
2008-04-01 10:27:00,1.97635,1.97665,1.97625,1.9765,314200000.0
2008-04-01 10:28:00,1.9765,1.97695,1.97645,1.97685,279300000.0
2008-04-01 10:29:00,1.97685,1.97695,1.97655,1.97665,667700000.0
2008-04-01 10:30:00,1.97665,1.97715,1.9763,1.9763,874800000.0
2008-04-01 10:31:00,1.9763,1.97635,1.97585,1.97605,257300000.0
2008-04-01 10:32:00,1.97605,1.9761,1.97535,1.97565,275100000.0
2008-04-01 10:33:00,1.97565,1.97565,1.97505,1.97515,325900000.0
2008-04-01 10:34:00,1.97515,1.97605,1.97505,1.97605,402800000.0
2008-04-01 10:35:00,1.97605,1.97625,1.976,1.976,474100000.0
2008-04-01 10:36:00,1.976,1.97665,1.976,1.97645,376600000.0
2008-04-01 10:37:00,1.97645,1.97725,1.97645,1.97725,853500000.0
2008-04-01 10:38:00,1.97725,1.978,1.97725,1.9778,559300000.0
2008-04-01 10:39:00,1.9778,1.97785,1.9775,1.9775,365900000.0
2008-04-01 10:40:00,1.9775,1.97755,1.97735,1.9774,425200000.0
2008-04-01 10:41:00,1.9774,1.97745,1.97725,1.9773,281000000.0
2008-04-01 10:42:00,1.9773,1.97805,1.9773,1.97805,364900000.0
2008-04-01 10:43:00,1.97805,1.97825,1.978,1.97805,254900000.0
2008-04-01 10:44:00,1.97805,1.9782,1.97805,1.97815,299600000.0
2008-04-01 10:45:00,1.97815,1.97845,1.97815,1.9783,403300000.0
2008-04-01 10:46:00,1.9783,1.97845,1.9781,1.9782,349800000.0
2008-04-01 10:47:00,1.9782,1.9785,1.9782,1.9782,409700000.0
2008-04-01 10:48:00,1.9782,1.9782,1.97805,1.97805,307000000.0
2008-04-01 10:49:00,1.97805,1.97815,1.97805,1.97805,314200000.0
2008-04-01 10:50:00,1.97805,1.97805,1.978,1.97805,468800000.0
2008-04-01 10:51:00,1.97805,1.97825,1.97725,1.97725,348900000.0
2008-04-01 10:52:00,1.97725,1.9773,1.97705,1.97705,414400000.0
2008-04-01 10:53:00,1.97705,1.97725,1.97695,1.97715,400800000.0
2008-04-01 10:54:00,1.97715,1.97735,1.977,1.97725,343800000.0
2008-04-01 10:55:00,1.97725,1.97795,1.97725,1.97795,378400000.0
2008-04-01 10:56:00,1.97795,1.978,1.97785,1.9779,353300000.0
2008-04-01 10:57:00,1.9779,1.9779,1.97725,1.97725,295800000.0
2008-04-01 10:58:00,1.97725,1.97755,1.97705,1.97755,355700000.0
2008-04-01 10:59:00,1.97755,1.97765,1.97745,1.97745,467000000.0
2008-04-01 11:00:00,1.97745,1.9778,1.97745,1.97775,558900000.0
2008-04-01 11:01:00,1.97775,1.97785,1.9776,1.9778,406200000.0
2008-04-01 11:02:00,1.9778,1.97825,1.9778,1.97815,367900000.0
2008-04-01 11:03:00,1.97815,1.97825,1.978,1.978,346700000.0
2008-04-01 11:04:00,1.978,1.9782,1.97765,1.97785,365500000.0
2008-04-01 11:05:00,1.97785,1.97805,1.9778,1.97805,323400000.0
2008-04-01 11:06:00,1.97805,1.97825,1.97775,1.97775,430200000.0
2008-04-01 11:07:00,1.97765,1.97775,1.9775,1.97765,300600000.0
2008-04-01 11:08:00,1.97765,1.9777,1.9775,1.97755,319300000.0
2008-04-01 11:09:00,1.97755,1.97775,1.9775,1.9777,359000000.0
2008-04-01 11:10:00,1.9777,1.97775,1.9775,1.97755,376100000.0
2008-04-01 11:11:00,1.97755,1.9777,1.9773,1.9773,462200000.0
2008-04-01 11:12:00,1.9773,1.9773,1.9766,1.97685,352300000.0
2008-04-01 11:13:00,1.97685,1.9772,1.9768,1.97705,293700000.0
2008-04-01 11:14:00,1.97705,1.97725,1.97695,1.977,317500000.0
2008-04-01 11:15:00,1.977,1.9772,1.977,1.97715,330600000.0
2008-04-01 11:16:00,1.97715,1.97715,1.97665,1.97665,409600000.0
2008-04-01 11:17:00,1.97665,1.9769,1.9765,1.97655,356300000.0
2008-04-01 11:18:00,1.97655,1.9767,1.97655,1.9766,336700000.0
2008-04-01 11:19:00,1.9766,1.97665,1.9765,1.9765,321100000.0
2008-04-01 11:20:00,1.9765,1.97665,1.97635,1.97665,263100000.0
2008-04-01 11:21:00,1.97665,1.97665,1.97655,1.9766,425500000.0
2008-04-01 11:22:00,1.97665,1.9768,1.9766,1.9766,491100000.0
2008-04-01 11:23:00,1.9766,1.977,1.9766,1.977,512800000.0
2008-04-01 11:24:00,1.977,1.97725,1.97675,1.97675,509800000.0
2008-04-01 11:25:00,1.97675,1.97685,1.97655,1.97655,1651600000.0
2008-04-01 11:26:00,1.97655,1.97675,1.9763,1.97645,642100000.0
2008-04-01 11:27:00,1.9764,1.9764,1.97615,1.97615,767700000.0
2008-04-01 11:28:00,1.9762,1.9763,1.976,1.9761,676900000.0
2008-04-01 11:29:00,1.9761,1.97615,1.97555,1.9756,455000000.0
2008-04-01 11:30:00,1.9756,1.97615,1.9755,1.976,318700000.0
2008-04-01 11:31:00,1.976,1.9763,1.976,1.9763,547000000.0
2008-04-01 11:32:00,1.9763,1.9763,1.97565,1.97565,467100000.0
2008-04-01 11:33:00,1.97565,1.97595,1.9756,1.97585,595900000.0
2008-04-01 11:34:00,1.97585,1.97585,1.97565,1.97565,619300000.0
2008-04-01 11:35:00,1.97565,1.97635,1.9756,1.97595,547700000.0
2008-04-01 11:36:00,1.97595,1.97685,1.97575,1.9766,380500000.0
2008-04-01 11:37:00,1.9766,1.97675,1.97655,1.97655,607875000.0
2008-04-01 11:38:00,1.97655,1.9768,1.97645,1.9768,380200000.0
2008-04-01 11:39:00,1.9768,1.97695,1.97655,1.97655,193150000.0
2008-04-01 11:40:00,1.97655,1.97705,1.9764,1.97665,377900000.0
2008-04-01 11:41:00,1.97665,1.97665,1.976,1.9761,499900000.0
2008-04-01 11:42:00,1.9761,1.9761,1.97545,1.9757,444000000.0
2008-04-01 11:43:00,1.9757,1.9764,1.97555,1.97605,505200000.0
2008-04-01 11:44:00,1.97605,1.97625,1.97605,1.97615,437900000.0
2008-04-01 11:45:00,1.97615,1.9762,1.9753,1.9754,272250000.0
2008-04-01 11:46:00,1.9754,1.97545,1.97505,1.9751,415900000.0
2008-04-01 11:47:00,1.9751,1.97515,1.97385,1.9741,408600000.0
2008-04-01 11:48:00,1.97415,1.9752,1.9741,1.97515,307300001.0
2008-04-01 11:49:00,1.97515,1.9753,1.9751,1.9753,368700000.0
2008-04-01 11:50:00,1.9753,1.9753,1.97455,1.97465,439600000.0
2008-04-01 11:51:00,1.97465,1.9748,1.97435,1.9748,617800000.0
2008-04-01 11:52:00,1.9748,1.9763,1.9748,1.9763,313000000.0
2008-04-01 11:53:00,1.97625,1.97625,1.9755,1.9756,320900000.0
2008-04-01 11:54:00,1.9756,1.9761,1.97555,1.97605,286300000.0
2008-04-01 11:55:00,1.97605,1.9772,1.9756,1.97715,261700000.0
2008-04-01 11:56:00,1.97715,1.97805,1.97685,1.9772,436100000.0
2008-04-01 11:57:00,1.9772,1.97725,1.97685,1.9772,587299999.0
2008-04-01 11:58:00,1.9772,1.9773,1.9761,1.97625,178100000.0
2008-04-01 11:59:00,1.97625,1.97655,1.9751,1.9754,253600000.0
2008-04-01 12:00:00,1.97535,1.9755,1.97435,1.9749,313100000.0
2008-04-01 12:01:00,1.9749,1.97515,1.9745,1.97505,313600000.0
2008-04-01 12:02:00,1.9751,1.97525,1.975,1.97505,333700000.0
2008-04-01 12:03:00,1.97505,1.9751,1.97435,1.97455,348000000.0
2008-04-01 12:04:00,1.97455,1.97485,1.97435,1.9746,368400000.0
2008-04-01 12:05:00,1.9746,1.97485,1.9745,1.97465,288400000.0
2008-04-01 12:06:00,1.97465,1.97475,1.9745,1.97465,329300000.0
2008-04-01 12:07:00,1.97465,1.97465,1.9745,1.97465,232300000.0
2008-04-01 12:08:00,1.97465,1.97495,1.97435,1.97445,282900000.0
2008-04-01 12:09:00,1.97445,1.9753,1.97445,1.97505,287000000.0
2008-04-01 12:10:00,1.97505,1.9754,1.97505,1.9752,216000000.0
2008-04-01 12:11:00,1.9752,1.9753,1.97435,1.9747,246200000.0
2008-04-01 12:12:00,1.9747,1.97525,1.9747,1.9752,289300000.0
2008-04-01 12:13:00,1.9752,1.9758,1.97515,1.9758,246400000.0
2008-04-01 12:14:00,1.9758,1.9771,1.9758,1.97665,229300000.0
2008-04-01 12:15:00,1.97665,1.977,1.9766,1.97665,388400000.0
2008-04-01 12:16:00,1.97665,1.97745,1.97665,1.97745,437600000.0
2008-04-01 12:17:00,1.9774,1.9786,1.9773,1.9786,301200000.0
2008-04-01 12:18:00,1.9786,1.97885,1.97795,1.9782,435500000.0
2008-04-01 12:19:00,1.9783,1.9786,1.9782,1.9782,1001699998.0
2008-04-01 12:20:00,1.9782,1.97925,1.9782,1.9782,731600002.0
2008-04-01 12:21:00,1.97815,1.97895,1.97815,1.97845,806799998.0
2008-04-01 12:22:00,1.97845,1.97875,1.97845,1.97855,1173600000.0
2008-04-01 12:23:00,1.97855,1.97955,1.9784,1.97955,931600007.0
2008-04-01 12:24:00,1.9796,1.98075,1.9796,1.98,496500000.0
2008-04-01 12:25:00,1.97995,1.98,1.97955,1.97965,668100001.0
2008-04-01 12:26:00,1.97965,1.97965,1.9788,1.9788,219400000.0
2008-04-01 12:27:00,1.9788,1.97925,1.97875,1.97925,377000000.0
2008-04-01 12:28:00,1.97925,1.97955,1.97915,1.97935,814100003.0
2008-04-01 12:29:00,1.97935,1.9795,1.97935,1.97945,353850000.0
2008-04-01 12:30:00,1.97945,1.97955,1.9792,1.9795,457750000.0
2008-04-01 12:31:00,1.9795,1.97955,1.97925,1.9795,277000000.0
2008-04-01 12:32:00,1.9795,1.97975,1.97945,1.97955,878300000.0
2008-04-01 12:33:00,1.97955,1.97965,1.97875,1.97875,521000000.0
2008-04-01 12:34:00,1.97875,1.9788,1.97855,1.97855,294900000.0
2008-04-01 12:35:00,1.97855,1.97885,1.97845,1.9788,714200001.0
2008-04-01 12:36:00,1.9788,1.9797,1.97875,1.97955,1384400008.0
2008-04-01 12:37:00,1.97955,1.97965,1.97915,1.97925,1437800000.0
2008-04-01 12:38:00,1.97925,1.9795,1.97905,1.9795,895000002.0
2008-04-01 12:39:00,1.9795,1.97965,1.97925,1.97955,1299000008.0
2008-04-01 12:40:00,1.97955,1.97985,1.97955,1.97975,1134100000.0
2008-04-01 12:41:00,1.97975,1.98005,1.97965,1.97995,803900000.0
2008-04-01 12:42:00,1.97995,1.9804,1.97995,1.98005,610800000.0
2008-04-01 12:43:00,1.98005,1.98025,1.97935,1.97935,1429200000.0
2008-04-01 12:44:00,1.97935,1.9796,1.97935,1.9795,565600001.0
2008-04-01 12:45:00,1.9795,1.97985,1.9795,1.97955,418700000.0
2008-04-01 12:46:00,1.97955,1.97975,1.97915,1.97925,689900003.0
2008-04-01 12:47:00,1.97925,1.9796,1.97915,1.97955,607800000.0
2008-04-01 12:48:00,1.97955,1.98035,1.9795,1.9801,887900000.0
2008-04-01 12:49:00,1.98005,1.9807,1.98005,1.9807,1531700004.0
2008-04-01 12:50:00,1.9807,1.98135,1.98055,1.98115,829500000.0
2008-04-01 12:51:00,1.9811,1.98125,1.98055,1.98125,200800000.0
2008-04-01 12:52:00,1.98125,1.98145,1.98105,1.9812,794700000.0
2008-04-01 12:53:00,1.9812,1.9813,1.98105,1.98125,704100000.0
2008-04-01 12:54:00,1.98125,1.9816,1.98125,1.98145,230300000.0
2008-04-01 12:55:00,1.98145,1.98185,1.9813,1.98175,139400000.0
2008-04-01 12:56:00,1.98175,1.9825,1.98175,1.9825,239500000.0
2008-04-01 12:57:00,1.9825,1.9825,1.9816,1.9823,237000000.0
2008-04-01 12:58:00,1.9823,1.98235,1.98195,1.9822,266600000.0
2008-04-01 12:59:00,1.9822,1.9824,1.9818,1.98195,141700000.0
2008-04-01 13:00:00,1.98195,1.98305,1.98185,1.98305,145800000.0
2008-04-01 13:01:00,1.9831,1.98365,1.983,1.9832,272100000.0
2008-04-01 13:02:00,1.9832,1.9832,1.98235,1.98265,174700000.0
2008-04-01 13:03:00,1.98265,1.98335,1.98255,1.9833,183800000.0
2008-04-01 13:04:00,1.9833,1.98385,1.9833,1.9835,168800000.0
2008-04-01 13:05:00,1.9835,1.9836,1.9831,1.98315,110700000.0
2008-04-01 13:06:00,1.98315,1.98315,1.983,1.983,129100000.0
2008-04-01 13:07:00,1.983,1.98305,1.98285,1.98285,129500000.0
2008-04-01 13:08:00,1.98285,1.98285,1.9827,1.98275,318400000.0
2008-04-01 13:09:00,1.98275,1.98295,1.98275,1.9829,148200000.0
2008-04-01 13:10:00,1.9829,1.98325,1.9828,1.9828,149000000.0
2008-04-01 13:11:00,1.9828,1.9829,1.9826,1.98285,138100000.0
2008-04-01 13:12:00,1.98285,1.98295,1.9827,1.9829,178400000.0
2008-04-01 13:13:00,1.9829,1.98365,1.9829,1.98365,179700000.0
2008-04-01 13:14:00,1.9837,1.984,1.98355,1.9838,148162500.0
2008-04-01 13:15:00,1.9838,1.98465,1.9837,1.9846,159300000.0
2008-04-01 13:16:00,1.9846,1.98495,1.98425,1.9845,153425000.0
2008-04-01 13:17:00,1.98445,1.9845,1.98405,1.98415,126800000.0
2008-04-01 13:18:00,1.98415,1.98425,1.98345,1.98345,163200000.0
2008-04-01 13:19:00,1.98345,1.9837,1.983,1.98325,121400000.0
2008-04-01 13:20:00,1.98325,1.98385,1.98315,1.98385,200800000.0
2008-04-01 13:21:00,1.98385,1.98395,1.9835,1.9835,210600000.0
2008-04-01 13:22:00,1.98355,1.98395,1.98355,1.9838,343300000.0
2008-04-01 13:23:00,1.9838,1.9841,1.98365,1.9841,211600000.0
2008-04-01 13:24:00,1.9841,1.98455,1.98375,1.98415,271000000.0
2008-04-01 13:25:00,1.98415,1.9842,1.984,1.98415,134000000.0
2008-04-01 13:26:00,1.98415,1.98415,1.9835,1.9836,285700000.0
2008-04-01 13:27:00,1.9836,1.98375,1.9833,1.98345,231200000.0
2008-04-01 13:28:00,1.98345,1.9835,1.98345,1.98345,763400000.0
2008-04-01 13:29:00,1.98345,1.98365,1.98345,1.98345,1108499996.0
2008-04-01 13:30:00,1.98345,1.98365,1.98345,1.9836,371500000.0
2008-04-01 13:31:00,1.9836,1.9836,1.98275,1.98275,197300000.0
2008-04-01 13:32:00,1.98275,1.9831,1.98275,1.98305,419700000.0
2008-04-01 13:33:00,1.98305,1.9832,1.983,1.983,229000000.0
2008-04-01 13:34:00,1.983,1.98305,1.98275,1.98275,223400000.0
2008-04-01 13:35:00,1.98275,1.98275,1.98265,1.9827,148700000.0
2008-04-01 13:36:00,1.9827,1.9827,1.98225,1.9825,1055800000.0
2008-04-01 13:37:00,1.9825,1.9825,1.9822,1.9822,560500000.0
2008-04-01 13:38:00,1.9822,1.9822,1.9817,1.98205,508500000.0
2008-04-01 13:39:00,1.98205,1.9824,1.98205,1.98205,939800000.0
2008-04-01 13:40:00,1.98205,1.98235,1.98205,1.98225,311700000.0
2008-04-01 13:41:00,1.9823,1.9828,1.9822,1.9823,395700000.0
2008-04-01 13:42:00,1.9823,1.9824,1.98205,1.9821,275900000.0
2008-04-01 13:43:00,1.9821,1.98265,1.9821,1.9826,197700000.0
2008-04-01 13:44:00,1.9826,1.9826,1.9825,1.9825,153500000.0
2008-04-01 13:45:00,1.9825,1.98265,1.9825,1.98255,123400000.0
2008-04-01 13:46:00,1.98255,1.9826,1.9825,1.9825,121800000.0
2008-04-01 13:47:00,1.9825,1.9826,1.9825,1.98255,129200000.0
2008-04-01 13:48:00,1.98255,1.9827,1.9825,1.9827,140200000.0
2008-04-01 13:49:00,1.9827,1.983,1.98255,1.98295,1254000000.0
2008-04-01 13:50:00,1.98295,1.98445,1.9827,1.98425,157200000.0
2008-04-01 13:51:00,1.98425,1.98475,1.9842,1.9845,142200000.0
2008-04-01 13:52:00,1.9845,1.9851,1.9844,1.98475,369900000.0
2008-04-01 13:53:00,1.98475,1.9868,1.9847,1.98585,267400000.0
2008-04-01 13:54:00,1.98585,1.98595,1.9856,1.98565,391400000.0
2008-04-01 13:55:00,1.98565,1.98585,1.9856,1.98575,495700000.0
2008-04-01 13:56:00,1.98575,1.98655,1.9857,1.98605,358100000.0
2008-04-01 13:57:00,1.98605,1.98605,1.9858,1.98585,637700000.0
2008-04-01 13:58:00,1.98585,1.9866,1.9857,1.9857,499400000.0
2008-04-01 13:59:00,1.98565,1.98565,1.9853,1.98535,523800000.0
2008-04-01 14:00:00,1.98535,1.98565,1.9853,1.98565,454100000.0
2008-04-01 14:01:00,1.98565,1.98585,1.98565,1.98575,736100000.0
2008-04-01 14:02:00,1.98575,1.98665,1.98565,1.9865,504300000.0
2008-04-01 14:03:00,1.9865,1.9865,1.98615,1.98625,360800000.0
2008-04-01 14:04:00,1.9862,1.9862,1.9858,1.98595,762800000.0
2008-04-01 14:05:00,1.98595,1.98665,1.98585,1.98635,592600000.0
2008-04-01 14:06:00,1.98635,1.98645,1.9863,1.9863,458600000.0
2008-04-01 14:07:00,1.9863,1.98635,1.9859,1.9861,408300000.0
2008-04-01 14:08:00,1.9861,1.98645,1.98605,1.98645,484900000.0
2008-04-01 14:09:00,1.9865,1.98665,1.98635,1.9864,357500000.0
2008-04-01 14:10:00,1.9864,1.98735,1.98635,1.98735,367600000.0
2008-04-01 14:11:00,1.98735,1.98735,1.9854,1.9855,394100000.0
2008-04-01 14:12:00,1.9855,1.9855,1.9846,1.9852,481400000.0
2008-04-01 14:13:00,1.9852,1.9853,1.98425,1.98425,410600000.0
2008-04-01 14:14:00,1.98425,1.98495,1.98375,1.98495,399400000.0
2008-04-01 14:15:00,1.98485,1.9853,1.98435,1.98465,483800000.0
2008-04-01 14:16:00,1.98465,1.98465,1.9845,1.98465,673200000.0
2008-04-01 14:17:00,1.98465,1.98555,1.98465,1.9853,512000000.0
2008-04-01 14:18:00,1.98535,1.98565,1.9851,1.98525,394900000.0
2008-04-01 14:19:00,1.98525,1.9861,1.9852,1.9858,309700000.0
2008-04-01 14:20:00,1.9858,1.98595,1.985,1.985,349900000.0
2008-04-01 14:21:00,1.98505,1.98555,1.98505,1.9852,332600000.0
2008-04-01 14:22:00,1.9852,1.9852,1.9848,1.9848,350900000.0
2008-04-01 14:23:00,1.9848,1.9854,1.98475,1.98505,405600000.0
2008-04-01 14:24:00,1.98505,1.98585,1.9848,1.98585,454100000.0
2008-04-01 14:25:00,1.98585,1.9861,1.98565,1.98585,354500000.0
2008-04-01 14:26:00,1.9858,1.9861,1.9858,1.98595,334900000.0
2008-04-01 14:27:00,1.98595,1.98595,1.9857,1.9859,374400000.0
2008-04-01 14:28:00,1.9859,1.98645,1.9859,1.98635,444900000.0
2008-04-01 14:29:00,1.9864,1.98645,1.98575,1.9858,329400000.0
2008-04-01 14:30:00,1.9858,1.98595,1.9852,1.9853,304400000.0
2008-04-01 14:31:00,1.9853,1.9853,1.98485,1.985,351200000.0
2008-04-01 14:32:00,1.985,1.985,1.984,1.9845,252300000.0
2008-04-01 14:33:00,1.9845,1.9845,1.9838,1.98385,213800000.0
2008-04-01 14:34:00,1.98385,1.98405,1.9837,1.9839,183400000.0
2008-04-01 14:35:00,1.9839,1.98395,1.98355,1.98365,203400000.0
2008-04-01 14:36:00,1.98365,1.9839,1.98335,1.9836,280550000.0
2008-04-01 14:37:00,1.9836,1.9837,1.98355,1.98365,242200000.0
2008-04-01 14:38:00,1.98365,1.9837,1.9833,1.9836,250800000.0
2008-04-01 14:39:00,1.9836,1.9836,1.98305,1.98325,315800000.0
2008-04-01 14:40:00,1.98325,1.98355,1.98305,1.98355,258500000.0
2008-04-01 14:41:00,1.98355,1.98365,1.98345,1.9835,249100000.0
2008-04-01 14:42:00,1.9835,1.9839,1.9835,1.9837,308300000.0
2008-04-01 14:43:00,1.9837,1.9838,1.98335,1.98335,305650000.0
2008-04-01 14:44:00,1.98335,1.9834,1.98315,1.9833,400700000.0
2008-04-01 14:45:00,1.9833,1.9833,1.9828,1.9828,437700000.0
2008-04-01 14:46:00,1.9828,1.9833,1.9827,1.9833,362000000.0
2008-04-01 14:47:00,1.9833,1.9833,1.98285,1.98285,279900000.0
2008-04-01 14:48:00,1.9828,1.9832,1.98255,1.98255,332100000.0
2008-04-01 14:49:00,1.98255,1.98275,1.9823,1.9827,286000000.0
2008-04-01 14:50:00,1.9827,1.9827,1.98255,1.9826,290300000.0
2008-04-01 14:51:00,1.9826,1.983,1.9826,1.983,307500000.0
2008-04-01 14:52:00,1.983,1.9831,1.9823,1.9824,272000000.0
2008-04-01 14:53:00,1.9824,1.98265,1.9824,1.98265,361200000.0
2008-04-01 14:54:00,1.98265,1.9827,1.9824,1.98245,653700000.0
2008-04-01 14:55:00,1.98245,1.98245,1.9808,1.9808,393500000.0
2008-04-01 14:56:00,1.9808,1.9812,1.98065,1.98075,309600000.0
2008-04-01 14:57:00,1.98075,1.9812,1.98075,1.9811,223100000.0
2008-04-01 14:58:00,1.9811,1.98155,1.9811,1.9815,294000000.0
2008-04-01 14:59:00,1.9816,1.98205,1.9816,1.98195,200600000.0
2008-04-01 15:00:00,1.9818,1.9818,1.9811,1.9812,231800000.0
2008-04-01 15:01:00,1.9812,1.9812,1.98055,1.9806,249600000.0
2008-04-01 15:02:00,1.9806,1.98115,1.9806,1.98105,257700000.0
2008-04-01 15:03:00,1.98105,1.98125,1.9804,1.98065,222200000.0
2008-04-01 15:04:00,1.98065,1.98085,1.9803,1.9807,315500000.0
2008-04-01 15:05:00,1.9807,1.98095,1.9802,1.9802,266900000.0
2008-04-01 15:06:00,1.9802,1.9804,1.9802,1.9802,220000000.0
2008-04-01 15:07:00,1.9802,1.9805,1.9802,1.9804,235900000.0
2008-04-01 15:08:00,1.9804,1.981,1.9798,1.98,214200000.0
2008-04-01 15:09:00,1.9801,1.9803,1.98,1.98,215100000.0
2008-04-01 15:10:00,1.98,1.98005,1.97905,1.9792,267200000.0
2008-04-01 15:11:00,1.9792,1.98,1.9791,1.98,309200000.0
2008-04-01 15:12:00,1.98,1.98025,1.9795,1.9796,186600000.0
2008-04-01 15:13:00,1.9796,1.9801,1.9796,1.97995,213900000.0
2008-04-01 15:14:00,1.97995,1.9802,1.97995,1.9802,254700000.0
2008-04-01 15:15:00,1.9802,1.9809,1.98005,1.98015,286900000.0
2008-04-01 15:16:00,1.98015,1.9807,1.98015,1.98045,235000000.0
2008-04-01 15:17:00,1.98045,1.98045,1.98015,1.9803,309000000.0
2008-04-01 15:18:00,1.9803,1.9806,1.9803,1.98055,401500000.0
2008-04-01 15:19:00,1.98055,1.9807,1.9805,1.9805,269300000.0
2008-04-01 15:20:00,1.9806,1.98075,1.98035,1.98045,278700000.0
2008-04-01 15:21:00,1.98045,1.9811,1.98045,1.98105,207300000.0
2008-04-01 15:22:00,1.98105,1.9812,1.98095,1.9812,264400000.0
2008-04-01 15:23:00,1.9812,1.9817,1.98115,1.9817,235300000.0
2008-04-01 15:24:00,1.9817,1.9817,1.9807,1.9808,243400000.0
2008-04-01 15:25:00,1.9808,1.98095,1.9805,1.9807,282100000.0
2008-04-01 15:26:00,1.9807,1.9809,1.9804,1.9809,245300000.0
2008-04-01 15:27:00,1.9809,1.9809,1.9805,1.9806,253900000.0
2008-04-01 15:28:00,1.9806,1.98205,1.9806,1.98205,253700000.0
2008-04-01 15:29:00,1.98205,1.98205,1.98125,1.9815,213300000.0
2008-04-01 15:30:00,1.9816,1.98205,1.98115,1.9812,240400000.0
2008-04-01 15:31:00,1.9812,1.98185,1.9811,1.98185,260800000.0
2008-04-01 15:32:00,1.98185,1.98225,1.98155,1.9816,228100000.0
2008-04-01 15:33:00,1.9816,1.9818,1.9815,1.9817,266200000.0
2008-04-01 15:34:00,1.9817,1.98195,1.98155,1.9816,271600000.0
2008-04-01 15:35:00,1.9816,1.98165,1.9812,1.98125,240300000.0
2008-04-01 15:36:00,1.98125,1.9813,1.9806,1.98065,235100000.0
2008-04-01 15:37:00,1.9806,1.9819,1.9805,1.9816,230700000.0
2008-04-01 15:38:00,1.98155,1.9816,1.98095,1.981,200900000.0
2008-04-01 15:39:00,1.981,1.98145,1.9808,1.9808,247900000.0
2008-04-01 15:40:00,1.9808,1.98085,1.9805,1.9808,258300000.0
2008-04-01 15:41:00,1.9808,1.98115,1.98025,1.9803,254700000.0
2008-04-01 15:42:00,1.9803,1.98085,1.9803,1.98065,260300000.0
2008-04-01 15:43:00,1.98065,1.9813,1.98065,1.98125,630500000.0
2008-04-01 15:44:00,1.98125,1.98125,1.98055,1.9807,609900000.0
2008-04-01 15:45:00,1.9807,1.9811,1.9806,1.9811,559000000.0
2008-04-01 15:46:00,1.9811,1.9811,1.9803,1.9803,351800000.0
2008-04-01 15:47:00,1.9803,1.98035,1.98,1.98025,261500000.0
2008-04-01 15:48:00,1.9802,1.98035,1.98,1.98,233200000.0
2008-04-01 15:49:00,1.98,1.9802,1.9799,1.9801,209000000.0
2008-04-01 15:50:00,1.9801,1.9803,1.9799,1.98025,259900000.0
2008-04-01 15:51:00,1.98025,1.9805,1.98015,1.9805,228000000.0
2008-04-01 15:52:00,1.9805,1.98085,1.98025,1.9807,236600000.0
2008-04-01 15:53:00,1.9807,1.9814,1.98055,1.98105,220400000.0
2008-04-01 15:54:00,1.98105,1.9814,1.98105,1.9813,212700000.0
2008-04-01 15:55:00,1.9813,1.9813,1.98105,1.98115,205700000.0
2008-04-01 15:56:00,1.98115,1.9812,1.98085,1.9812,228600000.0
2008-04-01 15:57:00,1.9812,1.98145,1.98105,1.98105,184100000.0
2008-04-01 15:58:00,1.98105,1.9812,1.98075,1.981,301400000.0
2008-04-01 15:59:00,1.981,1.9813,1.9802,1.9803,318700000.0
2008-04-01 16:00:00,1.9803,1.98125,1.98,1.9812,577800000.0
2008-04-01 16:01:00,1.9812,1.9815,1.9809,1.98125,345000000.0
2008-04-01 16:02:00,1.98125,1.9815,1.9808,1.981,288000000.0
2008-04-01 16:03:00,1.981,1.9811,1.98035,1.9808,226100000.0
2008-04-01 16:04:00,1.9808,1.98125,1.98055,1.98125,230400000.0
2008-04-01 16:05:00,1.98125,1.9815,1.98075,1.98075,226300000.0
2008-04-01 16:06:00,1.98075,1.98075,1.97995,1.98,174800000.0
2008-04-01 16:07:00,1.98005,1.98005,1.9795,1.9796,153300000.0
2008-04-01 16:08:00,1.97965,1.9802,1.9795,1.9797,232400000.0
2008-04-01 16:09:00,1.9797,1.9798,1.97905,1.9797,275700000.0
2008-04-01 16:10:00,1.9797,1.9798,1.9792,1.97925,301600000.0
2008-04-01 16:11:00,1.9793,1.9796,1.979,1.9791,218900000.0
2008-04-01 16:12:00,1.9791,1.9792,1.9782,1.9784,163700000.0
2008-04-01 16:13:00,1.9784,1.9793,1.9783,1.9792,228600000.0
2008-04-01 16:14:00,1.9792,1.9796,1.9791,1.9792,214700000.0
2008-04-01 16:15:00,1.9792,1.9795,1.9788,1.979,267100000.0
2008-04-01 16:16:00,1.97915,1.97965,1.979,1.97935,241700000.0
2008-04-01 16:17:00,1.97935,1.97965,1.97925,1.97945,231000000.0
2008-04-01 16:18:00,1.97945,1.9795,1.9784,1.9784,372500000.0
2008-04-01 16:19:00,1.9784,1.97845,1.97805,1.9784,177100000.0
2008-04-01 16:20:00,1.9784,1.97865,1.97825,1.9784,275300000.0
2008-04-01 16:21:00,1.9784,1.9784,1.9777,1.97785,263500000.0
2008-04-01 16:22:00,1.97785,1.97795,1.9776,1.9776,265300000.0
2008-04-01 16:23:00,1.97765,1.9779,1.97755,1.97755,252700000.0
2008-04-01 16:24:00,1.97755,1.9777,1.97565,1.97565,301600000.0
2008-04-01 16:25:00,1.9757,1.976,1.97535,1.976,230300000.0
2008-04-01 16:26:00,1.976,1.97645,1.97595,1.97625,297100000.0
2008-04-01 16:27:00,1.97625,1.97685,1.97625,1.97675,233200000.0
2008-04-01 16:28:00,1.97675,1.97675,1.9757,1.976,266000000.0
2008-04-01 16:29:00,1.976,1.9766,1.9756,1.9765,284000000.0
2008-04-01 16:30:00,1.9765,1.977,1.9762,1.9762,251800000.0
2008-04-01 16:31:00,1.9762,1.9762,1.9756,1.97565,257800000.0
2008-04-01 16:32:00,1.97565,1.97595,1.97555,1.9758,343800000.0
2008-04-01 16:33:00,1.9758,1.97585,1.97545,1.97545,336900000.0
2008-04-01 16:34:00,1.97545,1.9761,1.97545,1.97585,246700000.0
2008-04-01 16:35:00,1.97585,1.97585,1.9745,1.9745,243600000.0
2008-04-01 16:36:00,1.9745,1.9751,1.97445,1.97505,268500000.0
2008-04-01 16:37:00,1.97505,1.9753,1.9746,1.9747,250900000.0
2008-04-01 16:38:00,1.9747,1.975,1.9744,1.9748,247300000.0
2008-04-01 16:39:00,1.9748,1.97605,1.9748,1.97575,574900000.0
2008-04-01 16:40:00,1.97575,1.976,1.97505,1.9756,244200000.0
2008-04-01 16:41:00,1.9756,1.9756,1.9746,1.9746,214100000.0
2008-04-01 16:42:00,1.9746,1.97475,1.9728,1.97295,322900000.0
2008-04-01 16:43:00,1.973,1.97405,1.973,1.9739,326100000.0
2008-04-01 16:44:00,1.9739,1.97455,1.97375,1.97405,280500000.0
2008-04-01 16:45:00,1.97405,1.97465,1.97405,1.9743,405900000.0
2008-04-01 16:46:00,1.97435,1.97455,1.97415,1.97455,321100000.0
2008-04-01 16:47:00,1.97455,1.97475,1.9743,1.9746,224400000.0
2008-04-01 16:48:00,1.9747,1.97575,1.9747,1.97545,418662500.0
2008-04-01 16:49:00,1.9754,1.9755,1.97485,1.97495,395800000.0
2008-04-01 16:50:00,1.97495,1.9754,1.97495,1.9754,422900000.0
2008-04-01 16:51:00,1.9754,1.97595,1.9752,1.97535,441400000.0
2008-04-01 16:52:00,1.97545,1.9758,1.9753,1.97565,385800000.0
2008-04-01 16:53:00,1.97565,1.97575,1.97545,1.97555,466300000.0
2008-04-01 16:54:00,1.97545,1.97575,1.9753,1.9754,275400000.0
2008-04-01 16:55:00,1.9754,1.97545,1.97515,1.9753,255300000.0
2008-04-01 16:56:00,1.9753,1.97545,1.97485,1.97525,253600000.0
2008-04-01 16:57:00,1.9753,1.9753,1.97485,1.97485,270300000.0
2008-04-01 16:58:00,1.97485,1.97505,1.97465,1.97485,353800000.0
2008-04-01 16:59:00,1.97485,1.9756,1.9744,1.9755,268600000.0
2008-04-01 17:00:00,1.97535,1.97545,1.97495,1.97515,303600000.0
2008-04-01 17:01:00,1.97515,1.97555,1.97495,1.97545,252200000.0
2008-04-01 17:02:00,1.9754,1.97555,1.97515,1.9752,241100000.0
2008-04-01 17:03:00,1.9752,1.97555,1.9752,1.97535,203000000.0
2008-04-01 17:04:00,1.97535,1.97595,1.9753,1.97575,212700000.0
2008-04-01 17:05:00,1.97575,1.97575,1.9753,1.97545,231500000.0
2008-04-01 17:06:00,1.97545,1.97585,1.97535,1.9758,227800000.0
2008-04-01 17:07:00,1.9758,1.976,1.97575,1.976,262600000.0
2008-04-01 17:08:00,1.976,1.976,1.97565,1.9758,305600000.0
2008-04-01 17:09:00,1.9758,1.9758,1.9756,1.9757,250700000.0
2008-04-01 17:10:00,1.9757,1.9758,1.97545,1.9758,309900000.0
2008-04-01 17:11:00,1.9758,1.976,1.97575,1.976,294000000.0
2008-04-01 17:12:00,1.976,1.97655,1.976,1.97645,243700000.0
2008-04-01 17:13:00,1.97645,1.9765,1.9762,1.9765,248300000.0
2008-04-01 17:14:00,1.9765,1.9765,1.9762,1.97635,165075000.0
2008-04-01 17:15:00,1.97625,1.9763,1.97575,1.97605,255800000.0
2008-04-01 17:16:00,1.97605,1.9762,1.976,1.97605,206900000.0
2008-04-01 17:17:00,1.97605,1.97635,1.97575,1.9761,241900000.0
2008-04-01 17:18:00,1.97605,1.97685,1.97605,1.97665,274950000.0
2008-04-01 17:19:00,1.97665,1.97695,1.97665,1.9767,250550000.0
2008-04-01 17:20:00,1.9767,1.9775,1.9765,1.9775,203800000.0
2008-04-01 17:21:00,1.9775,1.9775,1.9769,1.9772,228300000.0
2008-04-01 17:22:00,1.9772,1.97775,1.97715,1.97755,225100000.0
2008-04-01 17:23:00,1.97755,1.9776,1.9771,1.97715,226900000.0
2008-04-01 17:24:00,1.97715,1.97745,1.9771,1.97745,188400000.0
2008-04-01 17:25:00,1.97745,1.97785,1.97735,1.97775,241000000.0
2008-04-01 17:26:00,1.97775,1.97795,1.9776,1.97775,204700000.0
2008-04-01 17:27:00,1.97775,1.97775,1.9775,1.97765,201700000.0
2008-04-01 17:28:00,1.97765,1.978,1.97765,1.9779,180287500.0
2008-04-01 17:29:00,1.9779,1.97805,1.9778,1.97795,266150000.0
2008-04-01 17:30:00,1.97795,1.9781,1.97795,1.97795,238200000.0
2008-04-01 17:31:00,1.97795,1.97795,1.97775,1.9778,212500000.0
2008-04-01 17:32:00,1.9778,1.97795,1.9778,1.97795,152887500.0
2008-04-01 17:33:00,1.97795,1.97795,1.97765,1.97765,59562500.0
2008-04-01 17:34:00,1.97765,1.9782,1.97765,1.978,228600000.0
2008-04-01 17:35:00,1.978,1.97805,1.9777,1.97785,165075000.0
2008-04-01 17:36:00,1.97775,1.97775,1.9774,1.9774,182500000.0
2008-04-01 17:37:00,1.9774,1.97755,1.9772,1.9774,212200000.0
2008-04-01 17:38:00,1.9774,1.9774,1.97695,1.9771,240400000.0
2008-04-01 17:39:00,1.9771,1.97745,1.9769,1.9769,229400000.0
2008-04-01 17:40:00,1.9769,1.97735,1.9769,1.97725,253500000.0
2008-04-01 17:41:00,1.97725,1.9773,1.97635,1.97645,474700000.0
2008-04-01 17:42:00,1.9764,1.97695,1.9764,1.97675,221900000.0
2008-04-01 17:43:00,1.97675,1.97705,1.97675,1.977,175600000.0
2008-04-01 17:44:00,1.977,1.97795,1.9769,1.97755,238975000.0
2008-04-01 17:45:00,1.97755,1.97825,1.97755,1.97815,218900000.0
2008-04-01 17:46:00,1.97815,1.9782,1.9779,1.9779,216800000.0
2008-04-01 17:47:00,1.9779,1.9782,1.97765,1.97775,320800000.0
2008-04-01 17:48:00,1.97775,1.97785,1.9775,1.9775,192100000.0
2008-04-01 17:49:00,1.9775,1.9777,1.9775,1.97765,189600000.0
2008-04-01 17:50:00,1.97765,1.97785,1.9776,1.9778,219100000.0
2008-04-01 17:51:00,1.9778,1.9778,1.9776,1.9778,236100000.0
2008-04-01 17:52:00,1.9778,1.9778,1.9774,1.9774,225500000.0
2008-04-01 17:53:00,1.9774,1.9777,1.9772,1.9777,205100000.0
2008-04-01 17:54:00,1.9777,1.97775,1.9773,1.9777,248000000.0
2008-04-01 17:55:00,1.9777,1.9777,1.97745,1.97745,201000000.0
2008-04-01 17:56:00,1.97745,1.97755,1.97725,1.97735,210600000.0
2008-04-01 17:57:00,1.97735,1.97755,1.97735,1.97755,224100000.0
2008-04-01 17:58:00,1.97755,1.97775,1.9774,1.9776,436600000.0
2008-04-01 17:59:00,1.97765,1.97775,1.97715,1.97715,245300000.0
2008-04-01 18:00:00,1.97715,1.9773,1.9769,1.9771,299600000.0
2008-04-01 18:01:00,1.9771,1.9772,1.9769,1.9772,254200000.0
2008-04-01 18:02:00,1.9772,1.9775,1.9771,1.9774,223400000.0
2008-04-01 18:03:00,1.9774,1.9776,1.97725,1.9774,472600000.0
2008-04-01 18:04:00,1.9774,1.9775,1.977,1.9771,346400000.0
2008-04-01 18:05:00,1.9771,1.97715,1.97695,1.97705,357900000.0
2008-04-01 18:06:00,1.97705,1.97705,1.97645,1.9765,732000000.0
2008-04-01 18:07:00,1.9765,1.9765,1.9763,1.97645,231500000.0
2008-04-01 18:08:00,1.97645,1.9767,1.9763,1.9767,269900000.0
2008-04-01 18:09:00,1.9767,1.9773,1.9766,1.9773,288300000.0
2008-04-01 18:10:00,1.9773,1.9774,1.977,1.97715,494900000.0
2008-04-01 18:11:00,1.97715,1.9773,1.97705,1.9772,373400000.0
2008-04-01 18:12:00,1.9772,1.9772,1.977,1.9771,182800000.0
2008-04-01 18:13:00,1.97715,1.9774,1.977,1.9771,353300000.0
2008-04-01 18:14:00,1.9771,1.9772,1.977,1.97715,241000000.0
2008-04-01 18:15:00,1.97715,1.9782,1.97695,1.9777,335800000.0
2008-04-01 18:16:00,1.9777,1.9788,1.9776,1.9788,119300000.0
2008-04-01 18:17:00,1.97845,1.9785,1.97815,1.97845,262037500.0
2008-04-01 18:18:00,1.97845,1.97855,1.97835,1.97845,474162500.0
2008-04-01 18:19:00,1.97845,1.97845,1.97825,1.97835,346100000.0
2008-04-01 18:20:00,1.97835,1.9784,1.97825,1.97835,470100000.0
2008-04-01 18:21:00,1.97835,1.9784,1.9782,1.97835,492500000.0
2008-04-01 18:22:00,1.97835,1.9785,1.978,1.978,975600000.0
2008-04-01 18:23:00,1.978,1.978,1.97765,1.9777,158700000.0
2008-04-01 18:24:00,1.9777,1.9777,1.9774,1.97745,118700000.0
2008-04-01 18:25:00,1.97745,1.97745,1.97705,1.97705,236900000.0
2008-04-01 18:26:00,1.97705,1.9772,1.9769,1.9772,134900000.0
2008-04-01 18:27:00,1.9772,1.9772,1.9768,1.9768,190500000.0
2008-04-01 18:28:00,1.97675,1.9771,1.97675,1.97685,201400000.0
2008-04-01 18:29:00,1.9768,1.97685,1.97675,1.97685,120400000.0
2008-04-01 18:30:00,1.97685,1.97735,1.97685,1.97735,137400000.0
2008-04-01 18:31:00,1.97735,1.97735,1.97685,1.97715,328800000.0
2008-04-01 18:32:00,1.97715,1.9772,1.97685,1.97685,317300000.0
2008-04-01 18:33:00,1.97685,1.97685,1.9762,1.97635,246300000.0
2008-04-01 18:34:00,1.97635,1.9769,1.97635,1.9767,210000000.0
2008-04-01 18:35:00,1.9767,1.97675,1.97665,1.9767,150700000.0
2008-04-01 18:36:00,1.9767,1.97685,1.9766,1.9768,135600000.0
2008-04-01 18:37:00,1.9768,1.97805,1.97675,1.97775,206800000.0
2008-04-01 18:38:00,1.97775,1.97805,1.97755,1.97765,139700000.0
2008-04-01 18:39:00,1.97765,1.9778,1.97715,1.9775,158100000.0
2008-04-01 18:40:00,1.9775,1.97775,1.9775,1.9777,165100000.0
2008-04-01 18:41:00,1.9777,1.97775,1.9777,1.97775,140700000.0
2008-04-01 18:42:00,1.97775,1.97775,1.97755,1.9776,128600000.0
2008-04-01 18:43:00,1.9776,1.97765,1.97745,1.9775,120800000.0
2008-04-01 18:44:00,1.9775,1.97765,1.9774,1.9775,119500000.0
2008-04-01 18:45:00,1.9775,1.97755,1.97745,1.97745,251700000.0
2008-04-01 18:46:00,1.97745,1.97745,1.977,1.9771,169700000.0
2008-04-01 18:47:00,1.9771,1.9773,1.9771,1.9772,176300000.0
2008-04-01 18:48:00,1.9772,1.9772,1.977,1.9771,186100000.0
2008-04-01 18:49:00,1.9771,1.9771,1.97685,1.97685,252700000.0
2008-04-01 18:50:00,1.97685,1.97685,1.9765,1.97675,241800000.0
2008-04-01 18:51:00,1.97675,1.97675,1.9767,1.9767,136400000.0
2008-04-01 18:52:00,1.9767,1.97695,1.97665,1.97685,308600000.0
2008-04-01 18:53:00,1.97685,1.97685,1.9768,1.9768,112500000.0
2008-04-01 18:54:00,1.9768,1.9768,1.9765,1.9765,193600000.0
2008-04-01 18:55:00,1.9765,1.97665,1.97645,1.97645,176300000.0
2008-04-01 18:56:00,1.97645,1.97665,1.97645,1.9765,115200000.0
2008-04-01 18:57:00,1.9765,1.97675,1.9763,1.9766,137300000.0
2008-04-01 18:58:00,1.97655,1.9769,1.97655,1.97675,137400000.0
2008-04-01 18:59:00,1.97675,1.9769,1.97675,1.97685,207100000.0
2008-04-01 19:00:00,1.97685,1.97685,1.97615,1.97655,162500000.0
2008-04-01 19:01:00,1.9766,1.97695,1.9766,1.97675,223500000.0
2008-04-01 19:02:00,1.97675,1.9768,1.9764,1.9766,210800000.0
2008-04-01 19:03:00,1.9766,1.97695,1.9766,1.9769,307000000.0
2008-04-01 19:04:00,1.9769,1.97695,1.97675,1.97675,238600000.0
2008-04-01 19:05:00,1.97675,1.97695,1.97675,1.97685,212800000.0
2008-04-01 19:06:00,1.97685,1.97685,1.9767,1.9768,182200000.0
2008-04-01 19:07:00,1.9768,1.97695,1.9768,1.9768,152000000.0
2008-04-01 19:08:00,1.9768,1.97725,1.97675,1.97705,173000000.0
2008-04-01 19:09:00,1.97705,1.9772,1.9768,1.97685,162000000.0
2008-04-01 19:10:00,1.97685,1.97685,1.97625,1.9763,197500000.0
2008-04-01 19:11:00,1.9763,1.97635,1.9763,1.9763,206100000.0
2008-04-01 19:12:00,1.9763,1.9763,1.9763,1.9763,191800000.0
2008-04-01 19:13:00,1.9763,1.9764,1.9763,1.9764,154500000.0
2008-04-01 19:14:00,1.9764,1.97645,1.9761,1.9762,190300000.0
2008-04-01 19:15:00,1.9762,1.9762,1.976,1.97605,161200000.0
2008-04-01 19:16:00,1.976,1.9761,1.976,1.9761,146200000.0
2008-04-01 19:17:00,1.9761,1.9761,1.976,1.976,173200000.0
2008-04-01 19:18:00,1.976,1.9764,1.9759,1.97635,168850000.0
2008-04-01 19:19:00,1.9763,1.9764,1.9762,1.9763,319700000.0
2008-04-01 19:20:00,1.9763,1.9763,1.9762,1.9762,284800000.0
2008-04-01 19:21:00,1.9762,1.97635,1.9762,1.97625,120400000.0
2008-04-01 19:22:00,1.97625,1.9763,1.97605,1.97605,162500000.0
2008-04-01 19:23:00,1.97605,1.97625,1.976,1.97605,126500000.0
2008-04-01 19:24:00,1.97605,1.9761,1.9759,1.97605,145150000.0
2008-04-01 19:25:00,1.97605,1.9761,1.97605,1.97605,144800000.0
2008-04-01 19:26:00,1.97605,1.9761,1.97605,1.9761,160000000.0
2008-04-01 19:27:00,1.9761,1.97625,1.976,1.97625,214500000.0
2008-04-01 19:28:00,1.9762,1.9765,1.97615,1.9765,112800000.0
2008-04-01 19:29:00,1.9765,1.97665,1.97645,1.97665,109000000.0
2008-04-01 19:30:00,1.97665,1.97695,1.97665,1.9768,116200000.0
2008-04-01 19:31:00,1.9768,1.9768,1.97615,1.9762,115800000.0
2008-04-01 19:32:00,1.9762,1.97635,1.9762,1.97625,107800000.0
2008-04-01 19:33:00,1.97625,1.97625,1.9761,1.9761,109800000.0
2008-04-01 19:34:00,1.9761,1.97645,1.9761,1.97645,112900000.0
2008-04-01 19:35:00,1.97645,1.97655,1.976,1.976,274000000.0
2008-04-01 19:36:00,1.976,1.97635,1.976,1.976,172800000.0
2008-04-01 19:37:00,1.976,1.976,1.9758,1.9758,155900000.0
2008-04-01 19:38:00,1.97565,1.97565,1.9753,1.9753,154200000.0
2008-04-01 19:39:00,1.9753,1.9754,1.9753,1.9753,161800000.0
2008-04-01 19:40:00,1.9753,1.9755,1.9753,1.97545,199000000.0
2008-04-01 19:41:00,1.97545,1.97555,1.97545,1.97545,133500000.0
2008-04-01 19:42:00,1.97545,1.9755,1.97515,1.97525,122200000.0
2008-04-01 19:43:00,1.97525,1.97525,1.97475,1.97475,153500000.0
2008-04-01 19:44:00,1.97475,1.975,1.9743,1.9743,186600000.0
2008-04-01 19:45:00,1.9743,1.9752,1.9743,1.9752,235700000.0
2008-04-01 19:46:00,1.9752,1.9752,1.97485,1.9749,136400000.0
2008-04-01 19:47:00,1.9749,1.9756,1.97485,1.9756,252800000.0
2008-04-01 19:48:00,1.9756,1.9757,1.9756,1.9756,115900000.0
2008-04-01 19:49:00,1.9756,1.9759,1.9756,1.9756,370300000.0
2008-04-01 19:50:00,1.9756,1.97575,1.97545,1.9756,196600000.0
2008-04-01 19:51:00,1.9756,1.97575,1.9755,1.9755,182800000.0
2008-04-01 19:52:00,1.9755,1.97565,1.9755,1.9755,180800000.0
2008-04-01 19:53:00,1.9755,1.9756,1.9755,1.9755,316500000.0
2008-04-01 19:54:00,1.9755,1.97555,1.9753,1.97545,157900000.0
2008-04-01 19:55:00,1.9754,1.97565,1.9753,1.9755,216700000.0
2008-04-01 19:56:00,1.9755,1.9756,1.9755,1.9756,192600000.0
2008-04-01 19:57:00,1.9756,1.9756,1.9754,1.9754,171500000.0
2008-04-01 19:58:00,1.9754,1.9754,1.9751,1.9751,233900000.0
2008-04-01 19:59:00,1.9751,1.9751,1.975,1.97505,349800000.0
2008-04-01 20:00:00,1.97505,1.9751,1.975,1.975,954500000.0
2008-04-01 20:01:00,1.975,1.9752,1.975,1.9752,156700000.0
2008-04-01 20:02:00,1.9752,1.97545,1.9752,1.97545,280800000.0
2008-04-01 20:03:00,1.97545,1.9758,1.97545,1.9755,186300000.0
2008-04-01 20:04:00,1.9755,1.9757,1.97525,1.97535,387300000.0
2008-04-01 20:05:00,1.97535,1.97535,1.97515,1.97515,323900000.0
2008-04-01 20:06:00,1.97515,1.97525,1.97515,1.9752,334000000.0
2008-04-01 20:07:00,1.9752,1.9753,1.9752,1.9753,432100000.0
2008-04-01 20:08:00,1.9753,1.97535,1.9752,1.97525,562400000.0
2008-04-01 20:09:00,1.97525,1.9753,1.97515,1.97515,668300000.0
2008-04-01 20:10:00,1.97515,1.97525,1.97475,1.97485,528500000.0
2008-04-01 20:11:00,1.97485,1.9751,1.9748,1.9748,356200000.0
2008-04-01 20:12:00,1.9748,1.9748,1.97465,1.97465,564400000.0
2008-04-01 20:13:00,1.97465,1.97465,1.97445,1.97445,550400000.0
2008-04-01 20:14:00,1.97445,1.97445,1.9743,1.97445,648000000.0
2008-04-01 20:15:00,1.97445,1.9745,1.9743,1.97435,307200000.0
2008-04-01 20:16:00,1.97435,1.97445,1.9743,1.9743,593100000.0
2008-04-01 20:17:00,1.9743,1.9743,1.9741,1.9742,374700000.0
2008-04-01 20:18:00,1.9742,1.97425,1.9742,1.97425,509400000.0
2008-04-01 20:19:00,1.97425,1.97455,1.97425,1.97455,853000000.0
2008-04-01 20:20:00,1.97455,1.9748,1.97455,1.9748,393300000.0
2008-04-01 20:21:00,1.9748,1.9749,1.9748,1.9749,207200000.0
2008-04-01 20:22:00,1.9749,1.9754,1.9749,1.9752,339100000.0
2008-04-01 20:23:00,1.9752,1.9755,1.9747,1.97495,369200000.0
2008-04-01 20:24:00,1.97495,1.97495,1.9746,1.97475,503900000.0
2008-04-01 20:25:00,1.97475,1.9748,1.97465,1.9748,360800000.0
2008-04-01 20:26:00,1.9748,1.9749,1.97475,1.9749,351200000.0
2008-04-01 20:27:00,1.9749,1.9749,1.9747,1.9747,387200000.0
2008-04-01 20:28:00,1.9747,1.97475,1.9747,1.9747,571700000.0
2008-04-01 20:29:00,1.9747,1.9747,1.9747,1.9747,518400000.0
2008-04-01 20:30:00,1.9747,1.9747,1.9747,1.9747,526600000.0
2008-04-01 20:31:00,1.9747,1.9747,1.9742,1.9744,319200000.0
2008-04-01 20:32:00,1.9744,1.9746,1.9743,1.97435,408600000.0
2008-04-01 20:33:00,1.9744,1.9744,1.974,1.9741,350400000.0
2008-04-01 20:34:00,1.9741,1.97425,1.9741,1.97415,608800000.0
2008-04-01 20:35:00,1.97415,1.97455,1.97415,1.97445,455000000.0
2008-04-01 20:36:00,1.97445,1.9745,1.97445,1.97445,984100000.0
2008-04-01 20:37:00,1.97445,1.97475,1.97445,1.9747,1271200000.0
2008-04-01 20:38:00,1.9747,1.9749,1.9742,1.9742,383300000.0
2008-04-01 20:39:00,1.9742,1.9749,1.974,1.9749,524600000.0
2008-04-01 20:40:00,1.9749,1.975,1.9748,1.9749,310400000.0
2008-04-01 20:41:00,1.9749,1.9749,1.9748,1.9748,434600000.0
2008-04-01 20:42:00,1.9748,1.9748,1.97475,1.97475,565600000.0
2008-04-01 20:43:00,1.97475,1.975,1.97475,1.97485,597700000.0
2008-04-01 20:44:00,1.97485,1.97495,1.97475,1.97485,588200000.0
2008-04-01 20:45:00,1.97485,1.9749,1.9748,1.97485,685800000.0
2008-04-01 20:46:00,1.97485,1.975,1.97485,1.975,444000000.0
2008-04-01 20:47:00,1.975,1.9753,1.975,1.9753,306300000.0
2008-04-01 20:48:00,1.9753,1.9753,1.9752,1.9752,350900000.0
2008-04-01 20:49:00,1.9752,1.97525,1.9752,1.97525,582000000.0
2008-04-01 20:50:00,1.97525,1.97565,1.97525,1.9753,383000000.0
2008-04-01 20:51:00,1.9753,1.9754,1.9752,1.9753,286300000.0
2008-04-01 20:52:00,1.9753,1.9754,1.9749,1.975,322100000.0
2008-04-01 20:53:00,1.975,1.9751,1.9748,1.97495,322400000.0
2008-04-01 20:54:00,1.975,1.975,1.97485,1.975,289700000.0
2008-04-01 20:55:00,1.975,1.9753,1.975,1.9753,237900000.0
2008-04-01 20:56:00,1.9753,1.97565,1.9753,1.97545,512500000.0
2008-04-01 20:57:00,1.97545,1.97585,1.97545,1.9757,291500000.0
2008-04-01 20:58:00,1.9757,1.97595,1.9757,1.97575,526900000.0
2008-04-01 20:59:00,1.97575,1.97625,1.97575,1.97595,501200000.0
2008-04-01 21:00:00,1.97595,1.97675,1.97595,1.97675,228700000.0
2008-04-01 21:01:00,1.97675,1.97675,1.97655,1.97675,128300000.0
2008-04-01 21:02:00,1.97675,1.97675,1.97635,1.97645,307900000.0
2008-04-01 21:03:00,1.97645,1.97655,1.9764,1.9765,281600000.0
2008-04-01 21:04:00,1.9765,1.97665,1.9765,1.97665,523200000.0
2008-04-01 21:05:00,1.97665,1.97685,1.97645,1.97655,153300000.0
2008-04-01 21:06:00,1.97655,1.97665,1.9765,1.97655,167700000.0
2008-04-01 21:07:00,1.97655,1.97675,1.97655,1.97675,129000000.0
2008-04-01 21:08:00,1.97675,1.9768,1.9767,1.9768,213300000.0
2008-04-01 21:09:00,1.9768,1.9768,1.97675,1.97675,115300000.0
2008-04-01 21:10:00,1.97675,1.97675,1.97645,1.9765,141100000.0
2008-04-01 21:11:00,1.9765,1.97665,1.97645,1.97645,148200000.0
2008-04-01 21:12:00,1.97645,1.97655,1.97635,1.9764,202000000.0
2008-04-01 21:13:00,1.9764,1.9765,1.9764,1.9765,126600000.0
2008-04-01 21:14:00,1.9765,1.9765,1.97645,1.97645,290900000.0
2008-04-01 21:15:00,1.97645,1.97655,1.9764,1.9764,647900000.0
2008-04-01 21:16:00,1.9764,1.97645,1.9764,1.9764,338400000.0
2008-04-01 21:17:00,1.9764,1.97655,1.9764,1.9764,131200000.0
2008-04-01 21:18:00,1.9764,1.9764,1.97595,1.97595,436300000.0
2008-04-01 21:19:00,1.97595,1.976,1.97585,1.976,178200000.0
2008-04-01 21:20:00,1.976,1.9764,1.976,1.97605,358200000.0
2008-04-01 21:21:00,1.97605,1.97635,1.97605,1.97635,376200000.0
2008-04-01 21:22:00,1.97635,1.97645,1.97615,1.9764,116900000.0
2008-04-01 21:23:00,1.97645,1.97665,1.9764,1.97665,118100000.0
2008-04-01 21:24:00,1.97665,1.9769,1.9766,1.9768,165300000.0
2008-04-01 21:25:00,1.9768,1.97705,1.97675,1.9769,165900000.0
2008-04-01 21:26:00,1.9769,1.9769,1.9766,1.9766,164000000.0
2008-04-01 21:27:00,1.97655,1.97655,1.97595,1.97605,232500000.0
2008-04-01 21:28:00,1.97605,1.97605,1.9757,1.97575,161800000.0
2008-04-01 21:29:00,1.97575,1.9759,1.9757,1.97575,112300000.0
2008-04-01 21:30:00,1.97575,1.97575,1.97575,1.97575,110000000.0
2008-04-01 21:31:00,1.97575,1.97575,1.97565,1.97565,144700000.0
2008-04-01 21:32:00,1.97565,1.9757,1.97545,1.9755,257000000.0
2008-04-01 21:33:00,1.9755,1.97555,1.97545,1.9755,111000000.0
2008-04-01 21:34:00,1.9755,1.9755,1.97545,1.97545,110500000.0
2008-04-01 21:35:00,1.97545,1.97565,1.97535,1.97565,206100000.0
2008-04-01 21:36:00,1.97565,1.9757,1.97565,1.97565,108700000.0
2008-04-01 21:37:00,1.97565,1.97585,1.97565,1.97585,120000000.0
2008-04-01 21:38:00,1.97585,1.97585,1.97575,1.97575,108500000.0
2008-04-01 21:39:00,1.97575,1.9759,1.97575,1.97585,131300000.0
2008-04-01 21:40:00,1.97585,1.97585,1.97585,1.97585,447100000.0
2008-04-01 21:41:00,1.97585,1.97595,1.97585,1.97585,113200000.0
2008-04-01 21:42:00,1.97585,1.97595,1.97585,1.9759,103400000.0
2008-04-01 21:43:00,1.9759,1.976,1.97575,1.976,110600000.0
2008-04-01 21:44:00,1.976,1.9767,1.976,1.97665,188500000.0
2008-04-01 21:45:00,1.97665,1.97685,1.9764,1.97675,115000000.0
2008-04-01 21:46:00,1.97675,1.977,1.97655,1.97675,166700000.0
2008-04-01 21:47:00,1.97675,1.97685,1.97675,1.97675,133800000.0
2008-04-01 21:48:00,1.97675,1.9771,1.97675,1.97695,337700000.0
2008-04-01 21:49:00,1.97695,1.97705,1.97695,1.97705,137300000.0
2008-04-01 21:50:00,1.97705,1.97705,1.97695,1.97705,162000000.0
2008-04-01 21:51:00,1.97705,1.97705,1.97665,1.97665,70000000.0
2008-04-01 21:52:00,1.97665,1.97695,1.97665,1.97685,114700000.0
2008-04-01 21:53:00,1.97675,1.9768,1.97645,1.9766,130000000.0
2008-04-01 21:54:00,1.9766,1.9768,1.9764,1.97665,136400000.0
2008-04-01 21:55:00,1.97665,1.97665,1.9764,1.9764,258700000.0
2008-04-01 21:56:00,1.9764,1.9764,1.9764,1.9764,135200000.0
2008-04-01 21:57:00,1.9764,1.9764,1.97605,1.9761,123100000.0
2008-04-01 21:58:00,1.9761,1.9761,1.9759,1.976,141200000.0
2008-04-01 21:59:00,1.976,1.97605,1.97595,1.976,112000000.0
2008-04-01 22:00:00,1.976,1.97625,1.976,1.976,118700000.0
2008-04-01 22:01:00,1.976,1.97605,1.9759,1.97595,131500000.0
2008-04-01 22:02:00,1.97595,1.97595,1.9759,1.9759,158500000.0
2008-04-01 22:03:00,1.9759,1.9759,1.97585,1.9759,113100000.0
2008-04-01 22:04:00,1.9759,1.9759,1.97575,1.97575,113300000.0
2008-04-01 22:05:00,1.97575,1.9759,1.97575,1.9759,109500000.0
2008-04-01 22:06:00,1.9759,1.9759,1.9759,1.9759,111500000.0
2008-04-01 22:07:00,1.9759,1.97595,1.9759,1.9759,107400000.0
2008-04-01 22:08:00,1.9759,1.97595,1.97585,1.97595,23500000.0
2008-04-01 22:09:00,1.97595,1.97595,1.97575,1.97585,110300000.0
2008-04-01 22:10:00,1.97585,1.9759,1.97585,1.9759,147200000.0
2008-04-01 22:11:00,1.9759,1.9759,1.9759,1.9759,110000000.0
2008-04-01 22:12:00,1.9759,1.9759,1.97585,1.97585,104700000.0
2008-04-01 22:13:00,1.97585,1.97605,1.97585,1.97595,117200000.0
2008-04-01 22:14:00,1.97595,1.97595,1.97575,1.97575,144800000.0
2008-04-01 22:15:00,1.9757,1.9758,1.9756,1.9758,113900000.0
2008-04-01 22:16:00,1.9758,1.9759,1.97555,1.97575,182300000.0
2008-04-01 22:17:00,1.97575,1.97575,1.9753,1.9757,231700000.0
2008-04-01 22:18:00,1.9757,1.9757,1.9754,1.9754,174700000.0
2008-04-01 22:19:00,1.9754,1.9759,1.9754,1.97585,109200000.0
2008-04-01 22:20:00,1.97585,1.97625,1.97585,1.9761,130000000.0
2008-04-01 22:21:00,1.9761,1.9761,1.97575,1.976,340500000.0
2008-04-01 22:22:00,1.97605,1.97605,1.97585,1.976,217300000.0
2008-04-01 22:23:00,1.976,1.976,1.97595,1.97595,279500000.0
2008-04-01 22:24:00,1.97595,1.97605,1.97595,1.976,126100000.0
2008-04-01 22:25:00,1.976,1.97605,1.976,1.976,109000000.0
2008-04-01 22:26:00,1.976,1.97605,1.976,1.976,110000000.0
2008-04-01 22:27:00,1.976,1.97605,1.976,1.976,110000000.0
2008-04-01 22:28:00,1.976,1.976,1.97595,1.97595,272400000.0
2008-04-01 22:29:00,1.97595,1.976,1.9759,1.976,125300000.0
2008-04-01 22:30:00,1.97595,1.976,1.9759,1.9759,110300000.0
2008-04-01 22:31:00,1.9759,1.97595,1.97545,1.9756,124600000.0
2008-04-01 22:32:00,1.9756,1.9756,1.9754,1.9756,119000000.0
2008-04-01 22:33:00,1.9756,1.97565,1.97555,1.9756,113000000.0
2008-04-01 22:34:00,1.9756,1.9756,1.97555,1.9756,118100000.0
2008-04-01 22:35:00,1.9756,1.9756,1.9753,1.97555,119600000.0
2008-04-01 22:36:00,1.97555,1.97555,1.97535,1.9754,111000000.0
2008-04-01 22:37:00,1.9754,1.97545,1.9753,1.97535,111400000.0
2008-04-01 22:38:00,1.97535,1.97535,1.97535,1.97535,107000000.0
2008-04-01 22:39:00,1.97535,1.97535,1.97535,1.97535,110000000.0
2008-04-01 22:40:00,1.97535,1.97545,1.9753,1.9753,353900000.0
2008-04-01 22:41:00,1.9753,1.9753,1.97515,1.97515,403400000.0
2008-04-01 22:42:00,1.97515,1.97525,1.97515,1.9752,513200000.0
2008-04-01 22:43:00,1.9752,1.97535,1.9751,1.9752,380000000.0
2008-04-01 22:44:00,1.9752,1.97525,1.97475,1.97485,506000000.0
2008-04-01 22:45:00,1.97485,1.97535,1.9748,1.9751,1147100000.0
2008-04-01 22:46:00,1.9751,1.97515,1.9747,1.9747,753300000.0
2008-04-01 22:47:00,1.9747,1.9751,1.9744,1.9751,308200000.0
2008-04-01 22:48:00,1.9751,1.97525,1.9751,1.97525,529300000.0
2008-04-01 22:49:00,1.97525,1.97525,1.97505,1.9751,402000000.0
2008-04-01 22:50:00,1.9751,1.97525,1.9751,1.9752,297300000.0
2008-04-01 22:51:00,1.9752,1.97545,1.9752,1.9754,422200000.0
2008-04-01 22:52:00,1.9754,1.9755,1.9753,1.9755,399000000.0
2008-04-01 22:53:00,1.9755,1.9755,1.9751,1.97515,558100000.0
2008-04-01 22:54:00,1.97515,1.9752,1.97515,1.9752,153300000.0
2008-04-01 22:55:00,1.9752,1.9752,1.97505,1.9751,807200000.0
2008-04-01 22:56:00,1.9751,1.9751,1.97505,1.97505,162400000.0
2008-04-01 22:57:00,1.97505,1.9753,1.97505,1.9753,333800000.0
2008-04-01 22:58:00,1.9753,1.9755,1.9753,1.9755,719800000.0
2008-04-01 22:59:00,1.9755,1.9761,1.9754,1.9756,1583200000.0
2008-04-01 23:00:00,1.9756,1.9756,1.9755,1.9755,1776000000.0
2008-04-01 23:01:00,1.9755,1.9755,1.9752,1.9752,1632000000.0
2008-04-01 23:02:00,1.9752,1.9752,1.9752,1.9752,208000000.0
2008-04-01 23:03:00,1.97503,1.97537,1.9747,1.97493,175200000.0
2008-04-01 23:04:00,1.9751,1.9754,1.9751,1.9754,22900000.0
2008-04-01 23:05:00,1.9754,1.97545,1.9753,1.9753,459200000.0
2008-04-01 23:06:00,1.9753,1.9754,1.9751,1.9751,562200000.0
2008-04-01 23:07:00,1.9751,1.9751,1.9751,1.9751,525900000.0
2008-04-01 23:08:00,1.9751,1.9753,1.9751,1.9753,145400000.0
2008-04-01 23:09:00,1.9753,1.9753,1.9751,1.9753,538700000.0
2008-04-01 23:10:00,1.9753,1.9753,1.9752,1.9753,467600000.0
2008-04-01 23:11:00,1.9753,1.9753,1.975,1.9751,537400000.0
2008-04-01 23:12:00,1.9751,1.9753,1.9751,1.9753,553800000.0
2008-04-01 23:13:00,1.9753,1.9753,1.9753,1.9753,548600000.0
2008-04-01 23:14:00,1.9753,1.9756,1.9753,1.9756,556200000.0
2008-04-01 23:15:00,1.9756,1.9756,1.9755,1.9755,561600000.0
2008-04-01 23:16:00,1.9755,1.9755,1.9755,1.9755,564200000.0
2008-04-01 23:17:00,1.9755,1.9755,1.9755,1.9755,556400000.0
2008-04-01 23:18:00,1.9755,1.9755,1.9755,1.9755,561600000.0
2008-04-01 23:19:00,1.9755,1.9757,1.9755,1.9757,250400000.0
2008-04-01 23:20:00,1.9757,1.9757,1.9757,1.9757,497500000.0
2008-04-01 23:21:00,1.9757,1.9757,1.9756,1.9756,795200000.0
2008-04-01 23:22:00,1.9756,1.9757,1.9756,1.9757,173600000.0
2008-04-01 23:23:00,1.97565,1.9758,1.97565,1.9757,216000000.0
2008-04-01 23:24:00,1.9757,1.9757,1.9755,1.97555,610000000.0
2008-04-01 23:25:00,1.97555,1.9757,1.9749,1.9749,200400000.0
2008-04-01 23:26:00,1.9749,1.9752,1.9749,1.9752,652800000.0
2008-04-01 23:27:00,1.9752,1.9752,1.9752,1.9752,707200000.0
2008-04-01 23:28:00,1.9752,1.9752,1.9752,1.9752,707200000.0
2008-04-01 23:29:00,1.9752,1.9753,1.9752,1.9753,680000000.0
2008-04-01 23:30:00,1.9753,1.9753,1.9752,1.9753,559200000.0
2008-04-01 23:31:00,1.9753,1.9753,1.9753,1.9753,530400000.0
2008-04-01 23:32:00,1.9753,1.9753,1.9753,1.9753,525600000.0
2008-04-01 23:33:00,1.9753,1.9753,1.9753,1.9753,520800000.0
2008-04-01 23:34:00,1.9753,1.9756,1.9753,1.9756,365600000.0
2008-04-01 23:35:00,1.9756,1.9756,1.9756,1.9756,176000000.0
2008-04-01 23:36:00,1.9756,1.9756,1.9752,1.9752,173600000.0
2008-04-01 23:37:00,1.9752,1.9755,1.9752,1.97545,358600000.0
2008-04-01 23:38:00,1.97545,1.97545,1.975,1.9752,307200000.0
2008-04-01 23:39:00,1.9752,1.9752,1.9752,1.9752,174400000.0
2008-04-01 23:40:00,1.9752,1.9753,1.9752,1.9753,443200000.0
2008-04-01 23:41:00,1.9753,1.9754,1.9753,1.9754,528000000.0
2008-04-01 23:42:00,1.9754,1.9755,1.9753,1.9753,580800000.0
2008-04-01 23:43:00,1.9753,1.9754,1.9753,1.9754,693600000.0
2008-04-01 23:44:00,1.9754,1.9755,1.9754,1.9755,697600000.0
2008-04-01 23:45:00,1.9755,1.9755,1.9754,1.9755,583200000.0
2008-04-01 23:46:00,1.9755,1.9755,1.9754,1.9755,244800000.0
2008-04-01 23:47:00,1.9755,1.9755,1.9755,1.9755,179200000.0
2008-04-01 23:48:00,1.9755,1.9755,1.9755,1.9755,180000000.0
2008-04-01 23:49:00,1.9755,1.9755,1.9754,1.9754,641600000.0
2008-04-01 23:50:00,1.9754,1.9759,1.9754,1.9757,647200000.0
2008-04-01 23:51:00,1.9757,1.9759,1.9755,1.9756,528000000.0
2008-04-01 23:52:00,1.9756,1.9765,1.9756,1.9765,609600000.0
2008-04-01 23:53:00,1.9765,1.9765,1.9765,1.9765,704000000.0
2008-04-01 23:54:00,1.9765,1.9765,1.9765,1.9765,704000000.0
2008-04-01 23:55:00,1.9765,1.9767,1.9765,1.9767,643800000.0
2008-04-01 23:56:00,1.9767,1.9767,1.9767,1.9767,528000000.0
2008-04-01 23:57:00,1.9767,1.9767,1.9767,1.9767,537600000.0
2008-04-01 23:58:00,1.9767,1.9767,1.9767,1.9767,522400000.0
2008-04-01 23:59:00,1.9767,1.9772,1.9767,1.9772,796800000.0
2008-04-02 00:00:00,1.9772,1.9772,1.9772,1.9772,901600000.0
2008-04-02 00:01:00,1.9772,1.9772,1.9764,1.9764,1219800000.0
2008-04-02 00:02:00,1.9764,1.9764,1.9764,1.9764,523200000.0
2008-04-02 00:03:00,1.9764,1.9764,1.9764,1.9764,528000000.0
2008-04-02 00:04:00,1.9764,1.9764,1.9764,1.9764,525600000.0
2008-04-02 00:05:00,1.9764,1.9764,1.9764,1.9764,539200000.0
2008-04-02 00:06:00,1.9764,1.9765,1.9764,1.9765,579200000.0
2008-04-02 00:07:00,1.9765,1.9765,1.9758,1.9762,447200000.0
2008-04-02 00:08:00,1.9762,1.9762,1.9762,1.9762,681600000.0
2008-04-02 00:09:00,1.9762,1.9762,1.9762,1.9762,508800000.0
2008-04-02 00:10:00,1.9762,1.9762,1.9761,1.9761,644800000.0
2008-04-02 00:11:00,1.9761,1.9762,1.9761,1.9762,1685600000.0
2008-04-02 00:12:00,1.9762,1.9762,1.9761,1.9761,593400000.0
2008-04-02 00:13:00,1.9761,1.9761,1.97585,1.97585,238400000.0
2008-04-02 00:14:00,1.97585,1.97585,1.97585,1.97585,173600000.0
2008-04-02 00:15:00,1.97585,1.9761,1.97585,1.976,426400000.0
2008-04-02 00:16:00,1.976,1.976,1.976,1.976,880000000.0
2008-04-02 00:17:00,1.976,1.9766,1.976,1.9766,721000000.0
2008-04-02 00:18:00,1.9766,1.9766,1.9762,1.9762,525600000.0
2008-04-02 00:19:00,1.9762,1.9762,1.9762,1.9762,523200000.0
2008-04-02 00:20:00,1.9762,1.9763,1.9762,1.9763,520800000.0
2008-04-02 00:21:00,1.9763,1.9769,1.9763,1.9768,679200000.0
2008-04-02 00:22:00,1.9768,1.9768,1.9768,1.9768,824000000.0
2008-04-02 00:23:00,1.9768,1.9768,1.9768,1.9768,884000000.0
2008-04-02 00:24:00,1.9768,1.97685,1.9768,1.9768,978200000.0
2008-04-02 00:25:00,1.9768,1.9773,1.9768,1.9772,688200000.0
2008-04-02 00:26:00,1.9772,1.9773,1.9772,1.9772,552700000.0
2008-04-02 00:27:00,1.9772,1.97735,1.9772,1.9773,229000000.0
2008-04-02 00:28:00,1.9773,1.9775,1.9773,1.9775,269000000.0
2008-04-02 00:29:00,1.9775,1.9775,1.9771,1.9771,1087000000.0
2008-04-02 00:30:00,1.9771,1.9773,1.9771,1.9772,972800000.0
2008-04-02 00:31:00,1.9772,1.9773,1.9772,1.9773,720800000.0
2008-04-02 00:32:00,1.9773,1.9773,1.9772,1.9772,2012800000.0
2008-04-02 00:33:00,1.9772,1.9773,1.9772,1.9773,1190000000.0
2008-04-02 00:34:00,1.9773,1.9773,1.9773,1.9773,872000000.0
2008-04-02 00:35:00,1.9773,1.97735,1.9773,1.9773,1262000000.0
2008-04-02 00:36:00,1.9773,1.97755,1.9773,1.9775,1118000000.0
2008-04-02 00:37:00,1.9775,1.9775,1.9775,1.9775,176000000.0
2008-04-02 00:38:00,1.9775,1.9775,1.9775,1.9775,176800000.0
2008-04-02 00:39:00,1.9775,1.9775,1.9775,1.9775,178400000.0
2008-04-02 00:40:00,1.9775,1.9775,1.97745,1.97745,177600000.0
2008-04-02 00:41:00,1.97745,1.97745,1.9773,1.9773,1705000000.0
2008-04-02 00:43:00,1.9773,1.9774,1.9773,1.97735,1562000000.0
2008-04-02 00:44:00,1.97735,1.97755,1.97735,1.9774,266400000.0
2008-04-02 00:45:00,1.9774,1.97755,1.9774,1.97755,207200000.0
2008-04-02 00:46:00,1.97755,1.97755,1.97745,1.9775,176000000.0
2008-04-02 00:47:00,1.9775,1.97765,1.9775,1.97755,178400000.0
2008-04-02 00:48:00,1.97755,1.9777,1.9774,1.97745,280800000.0
2008-04-02 00:49:00,1.97745,1.97745,1.9773,1.9773,827400000.0
2008-04-02 00:50:00,1.9773,1.9775,1.9772,1.9774,605200000.0
2008-04-02 00:51:00,1.9774,1.9777,1.9771,1.97735,883400000.0
2008-04-02 00:52:00,1.97735,1.9775,1.9773,1.9774,358000000.0
2008-04-02 00:53:00,1.9774,1.9774,1.9771,1.9772,391400000.0
2008-04-02 00:54:00,1.9772,1.9773,1.9772,1.9772,176000000.0
2008-04-02 00:55:00,1.9772,1.9774,1.9772,1.9773,173600000.0
2008-04-02 00:56:00,1.9773,1.97735,1.9772,1.97735,180800000.0
2008-04-02 00:57:00,1.97735,1.9775,1.97735,1.97745,165600000.0
2008-04-02 00:58:00,1.97745,1.9778,1.97745,1.9776,167400000.0
2008-04-02 00:59:00,1.9776,1.9779,1.9776,1.9777,167100000.0
2008-04-02 01:00:00,1.9777,1.9778,1.9777,1.9777,63100000.0
2008-04-02 01:01:00,1.9777,1.978,1.9777,1.9779,84800000.0
2008-04-02 01:02:00,1.9779,1.9779,1.97755,1.97765,100500000.0
2008-04-02 01:03:00,1.97765,1.9777,1.97755,1.97765,172000000.0
2008-04-02 01:04:00,1.97765,1.9778,1.9776,1.9778,181300000.0
2008-04-02 01:05:00,1.9778,1.9778,1.9775,1.97765,206500000.0
2008-04-02 01:06:00,1.97765,1.97765,1.97765,1.97765,177600000.0
2008-04-02 01:07:00,1.97765,1.9777,1.9776,1.9777,365800000.0
2008-04-02 01:08:00,1.9777,1.9777,1.97745,1.9776,943000000.0
2008-04-02 01:09:00,1.9776,1.9776,1.9775,1.9775,1197200000.0
2008-04-02 01:10:00,1.9775,1.9775,1.9775,1.9775,1276000000.0
2008-04-02 01:11:00,1.9775,1.9775,1.9772,1.97745,445400000.0
2008-04-02 01:12:00,1.97745,1.9778,1.97745,1.9776,596200000.0
2008-04-02 01:13:00,1.9776,1.9776,1.9775,1.9775,328000000.0
2008-04-02 01:14:00,1.9775,1.9775,1.9775,1.9775,911400000.0
2008-04-02 01:15:00,1.9775,1.9776,1.9775,1.9776,708200000.0
2008-04-02 01:16:00,1.9776,1.9776,1.9773,1.9775,407400000.0
2008-04-02 01:17:00,1.9775,1.9775,1.9772,1.9772,454500000.0
2008-04-02 01:18:00,1.9772,1.9772,1.9768,1.9768,192200000.0
2008-04-02 01:19:00,1.9768,1.9769,1.9768,1.9768,299200000.0
2008-04-02 01:20:00,1.9768,1.977,1.9768,1.97695,204000000.0
2008-04-02 01:21:00,1.97695,1.977,1.97695,1.977,683600000.0
2008-04-02 01:22:00,1.977,1.977,1.977,1.977,744800000.0
2008-04-02 01:23:00,1.977,1.977,1.977,1.977,751400000.0
2008-04-02 01:24:00,1.977,1.977,1.977,1.977,741200000.0
2008-04-02 01:25:00,1.977,1.977,1.977,1.977,754800000.0
2008-04-02 01:26:00,1.977,1.977,1.977,1.977,751400000.0
2008-04-02 01:27:00,1.977,1.977,1.977,1.977,725800000.0
2008-04-02 01:28:00,1.977,1.977,1.9767,1.9767,535300000.0
2008-04-02 01:29:00,1.9767,1.97695,1.9765,1.97675,712300000.0
2008-04-02 01:30:00,1.97675,1.97745,1.97675,1.9772,421400000.0
2008-04-02 01:31:00,1.9772,1.9773,1.97715,1.97715,194400000.0
2008-04-02 01:32:00,1.97715,1.9774,1.97715,1.9774,265000000.0
2008-04-02 01:33:00,1.9774,1.9774,1.9767,1.97715,553500000.0
2008-04-02 01:34:00,1.977,1.9773,1.9765,1.9767,318800000.0
2008-04-02 01:35:00,1.9767,1.977,1.9767,1.9769,586600000.0
2008-04-02 01:36:00,1.9769,1.97695,1.97655,1.9767,325500000.0
2008-04-02 01:37:00,1.9767,1.9769,1.9766,1.9769,558900000.0
2008-04-02 01:38:00,1.9769,1.9769,1.9767,1.9767,956900000.0
2008-04-02 01:39:00,1.9767,1.97695,1.9765,1.9769,584200000.0
2008-04-02 01:40:00,1.9769,1.9769,1.9769,1.9769,523200000.0
2008-04-02 01:41:00,1.9769,1.9769,1.9769,1.9769,520800000.0
2008-04-02 01:42:00,1.9769,1.9769,1.9769,1.9769,518400000.0
2008-04-02 01:43:00,1.9769,1.9769,1.9769,1.9769,533600000.0
2008-04-02 01:44:00,1.9769,1.9769,1.9769,1.9769,518400000.0
2008-04-02 01:45:00,1.9769,1.977,1.9768,1.97695,194400000.0
2008-04-02 01:46:00,1.97695,1.97695,1.9768,1.9768,454400000.0
2008-04-02 01:47:00,1.9768,1.9768,1.9768,1.9768,1270200000.0
2008-04-02 01:48:00,1.9768,1.97695,1.9768,1.97695,1122800000.0
2008-04-02 01:49:00,1.97695,1.9771,1.97695,1.97695,175200000.0
2008-04-02 01:50:00,1.97695,1.9773,1.97695,1.97725,274000000.0
2008-04-02 01:51:00,1.97725,1.97725,1.97725,1.97725,175200000.0
2008-04-02 01:52:00,1.97725,1.9774,1.97725,1.97725,999200000.0
2008-04-02 01:53:00,1.97725,1.97725,1.97725,1.97725,174400000.0
2008-04-02 01:54:00,1.97725,1.9775,1.97725,1.9775,1117200000.0
2008-04-02 01:55:00,1.9776,1.9779,1.9776,1.9778,741800000.0
2008-04-02 01:56:00,1.9778,1.978,1.9778,1.9779,679600000.0
2008-04-02 01:57:00,1.9779,1.9782,1.9779,1.9782,423000000.0
2008-04-02 01:58:00,1.9782,1.9789,1.97805,1.9789,310300000.0
2008-04-02 01:59:00,1.9789,1.9789,1.9779,1.9784,553800000.0
2008-04-02 02:00:00,1.9784,1.9788,1.9781,1.9781,1805200016.0
2008-04-02 02:01:00,1.9781,1.9782,1.9779,1.9782,177200000.0
2008-04-02 02:02:00,1.9782,1.9784,1.978,1.978,493400000.0
2008-04-02 02:03:00,1.978,1.978,1.9777,1.9777,1045400000.0
2008-04-02 02:04:00,1.9777,1.9778,1.9777,1.9778,231000000.0
2008-04-02 02:05:00,1.9778,1.978,1.9778,1.978,1002600000.0
2008-04-02 02:06:00,1.978,1.978,1.9778,1.9778,597800000.0
2008-04-02 02:07:00,1.9778,1.9782,1.9777,1.9777,863299980.0
2008-04-02 02:08:00,1.9777,1.9777,1.97765,1.9777,1708000000.0
2008-04-02 02:09:00,1.978,1.978,1.978,1.978,1057200000.0
2008-04-02 02:10:00,1.978,1.978,1.9778,1.9778,1057200000.0
2008-04-02 02:11:00,1.9778,1.9778,1.9778,1.9778,1046400000.0
2008-04-02 02:12:00,1.9778,1.9779,1.9778,1.9779,518000000.0
2008-04-02 02:13:00,1.9779,1.9779,1.9779,1.9779,44000000.0
2008-04-02 02:14:00,1.9779,1.9781,1.9779,1.9781,45300000.0
2008-04-02 02:15:00,1.9781,1.9781,1.9781,1.9781,65100000.0
2008-04-02 02:16:00,1.9781,1.9781,1.9781,1.9781,64800000.0
2008-04-02 02:17:00,1.9781,1.9781,1.9781,1.9781,66600000.0
2008-04-02 02:18:00,1.9781,1.9781,1.9777,1.9779,979699949.0
2008-04-02 02:19:00,1.9779,1.9779,1.9779,1.9779,110000000.0
2008-04-02 02:20:00,1.9779,1.9779,1.9779,1.9779,108500000.0
2008-04-02 02:21:00,1.9779,1.9782,1.9779,1.9779,104700000.0
2008-04-02 02:22:00,1.9779,1.9779,1.9779,1.9779,144500000.0
2008-04-02 02:23:00,1.9779,1.9779,1.9778,1.9778,969400000.0
2008-04-02 02:24:00,1.9778,1.9778,1.9777,1.9778,2102600000.0
2008-04-02 02:25:00,1.9778,1.9782,1.9778,1.9781,1162500000.0
2008-04-02 02:26:00,1.9781,1.97815,1.9781,1.97815,394800000.0
2008-04-02 02:27:00,1.97815,1.97815,1.9781,1.9781,170500000.0
2008-04-02 02:28:00,1.9781,1.97815,1.978,1.97815,851200000.0
2008-04-02 02:29:00,1.97815,1.9786,1.97815,1.9786,802900000.0
2008-04-02 02:30:00,1.9786,1.9787,1.9784,1.97845,437500000.0
2008-04-02 02:31:00,1.9785,1.9787,1.9785,1.9787,1097200000.0
2008-04-02 02:32:00,1.9787,1.9788,1.9787,1.9787,112200000.0
2008-04-02 02:33:00,1.9787,1.979,1.9785,1.9785,233950000.0
2008-04-02 02:34:00,1.9785,1.9785,1.9785,1.9785,985400000.0
2008-04-02 02:35:00,1.9785,1.9785,1.9785,1.9785,836800000.0
2008-04-02 02:36:00,1.9785,1.9785,1.9785,1.9785,261100000.0
2008-04-02 02:37:00,1.9785,1.9785,1.9785,1.9785,43800000.0
2008-04-02 02:38:00,1.9785,1.9785,1.9784,1.9784,84800000.0
2008-04-02 02:39:00,1.9784,1.9785,1.9784,1.9785,101000000.0
2008-04-02 02:40:00,1.9785,1.9785,1.9785,1.9785,43400000.0
2008-04-02 02:41:00,1.9785,1.9785,1.9785,1.9785,43400000.0
2008-04-02 02:42:00,1.9785,1.9785,1.97825,1.9784,78400000.0
2008-04-02 02:43:00,1.9784,1.9784,1.9784,1.9784,73100000.0
2008-04-02 02:44:00,1.9784,1.9784,1.9782,1.9782,78300000.0
2008-04-02 02:45:00,1.9782,1.9785,1.978,1.978,416900000.0
2008-04-02 02:46:00,1.978,1.9781,1.978,1.9781,785500000.0
2008-04-02 02:47:00,1.9781,1.9781,1.9781,1.9781,763800000.0
2008-04-02 02:48:00,1.9781,1.9781,1.9781,1.9781,752500000.0
2008-04-02 02:49:00,1.9781,1.9781,1.9781,1.9781,745300000.0
2008-04-02 02:50:00,1.9781,1.9781,1.9781,1.9781,763000000.0
2008-04-02 02:51:00,1.9781,1.9781,1.9781,1.9781,760800000.0
2008-04-02 02:52:00,1.9781,1.9781,1.9776,1.9776,262700000.0
2008-04-02 02:53:00,1.9776,1.9776,1.9775,1.9775,1146400000.0
2008-04-02 02:54:00,1.9775,1.97755,1.9773,1.9774,786499999.0
2008-04-02 02:55:00,1.9774,1.9775,1.9771,1.9774,829900000.0
2008-04-02 02:56:00,1.9774,1.9774,1.9772,1.9772,1407600000.0
2008-04-02 02:57:00,1.97735,1.97735,1.9772,1.9772,1826600000.0
2008-04-02 02:58:00,1.9772,1.9778,1.9772,1.9775,623500000.0
2008-04-02 02:59:00,1.9775,1.9775,1.9772,1.9772,1278500000.0
2008-04-02 03:00:00,1.9772,1.9772,1.9772,1.9772,1757700000.0
2008-04-02 03:01:00,1.9772,1.9774,1.9771,1.9772,1346600000.0
2008-04-02 03:02:00,1.9772,1.9772,1.9772,1.9772,1471800000.0
2008-04-02 03:03:00,1.9772,1.9772,1.9772,1.9772,1485000000.0
2008-04-02 03:04:00,1.9772,1.9773,1.9771,1.9773,556000000.0
2008-04-02 03:05:00,1.9773,1.9774,1.9773,1.9773,1663999999.0
2008-04-02 03:06:00,1.9773,1.9773,1.9773,1.9773,1757700000.0
2008-04-02 03:07:00,1.9773,1.9773,1.9773,1.9773,1136900000.0
2008-04-02 03:08:00,1.9773,1.9773,1.9773,1.9773,1070700000.0
2008-04-02 03:09:00,1.9773,1.9773,1.9773,1.9773,1082900000.0
2008-04-02 03:10:00,1.9773,1.9773,1.9773,1.9773,1795000000.0
2008-04-02 03:11:00,1.9773,1.9773,1.9773,1.9773,1773900000.0
2008-04-02 03:12:00,1.9773,1.9774,1.9773,1.9774,892200000.0
2008-04-02 03:13:00,1.9774,1.9774,1.9774,1.9774,176800000.0
2008-04-02 03:14:00,1.9774,1.9774,1.9774,1.9774,174400000.0
2008-04-02 03:15:00,1.9774,1.9774,1.9774,1.9774,178400000.0
2008-04-02 03:16:00,1.9774,1.9774,1.9773,1.9773,1743800000.0
2008-04-02 03:17:00,1.9773,1.9774,1.9771,1.9772,554800000.0
2008-04-02 03:18:00,1.9772,1.9772,1.9765,1.9766,670900000.0
2008-04-02 03:19:00,1.9766,1.9766,1.9764,1.9765,504000000.0
2008-04-02 03:20:00,1.9765,1.9768,1.9759,1.97615,535300000.0
2008-04-02 03:21:00,1.9762,1.97635,1.9761,1.97625,304800000.0
2008-04-02 03:22:00,1.97625,1.9767,1.976,1.976,459700002.0
2008-04-02 03:23:00,1.9762,1.9762,1.976,1.9761,969500000.0
2008-04-02 03:24:00,1.976,1.976,1.976,1.976,969500000.0
2008-04-02 03:25:00,1.976,1.976,1.976,1.976,814200000.0
2008-04-02 03:26:00,1.976,1.9762,1.976,1.9762,730400000.0
2008-04-02 03:27:00,1.9762,1.9762,1.9762,1.9762,172500000.0
2008-04-02 03:28:00,1.9762,1.9762,1.9762,1.9762,133000000.0
2008-04-02 03:29:00,1.9762,1.9766,1.9762,1.9766,556300000.0
2008-04-02 03:30:00,1.9766,1.977,1.9766,1.9768,679100000.0
2008-04-02 03:31:00,1.9768,1.9772,1.9768,1.9768,519599999.0
2008-04-02 03:32:00,1.9768,1.9771,1.9768,1.9769,515400000.0
2008-04-02 03:33:00,1.9769,1.97695,1.9769,1.9769,460000000.0
2008-04-02 03:34:00,1.9769,1.9769,1.9768,1.9769,595200000.0
2008-04-02 03:35:00,1.9769,1.9769,1.9767,1.9767,1139100000.0
2008-04-02 03:36:00,1.9767,1.9767,1.9767,1.9767,1242600000.0
2008-04-02 03:37:00,1.9767,1.9767,1.9767,1.9767,1247400000.0
2008-04-02 03:38:00,1.9767,1.9767,1.9767,1.9767,1179900000.0
2008-04-02 03:39:00,1.9767,1.97675,1.9766,1.97665,635000000.0
2008-04-02 03:40:00,1.97665,1.97685,1.9766,1.9767,264000000.0
2008-04-02 03:41:00,1.9767,1.9769,1.9767,1.9769,649600000.0
2008-04-02 03:42:00,1.9769,1.977,1.9767,1.9769,576200001.0
2008-04-02 03:43:00,1.9769,1.9771,1.9768,1.9771,914799997.0
2008-04-02 03:44:00,1.9771,1.9774,1.9769,1.9773,739800000.0
2008-04-02 03:45:00,1.9773,1.9773,1.9771,1.9771,216200000.0
2008-04-02 03:46:00,1.9771,1.9771,1.9771,1.9771,1534600000.0
2008-04-02 03:47:00,1.9771,1.9771,1.9771,1.9771,1765800000.0
2008-04-02 03:48:00,1.9771,1.9771,1.9771,1.9771,1889100000.0
2008-04-02 03:49:00,1.9771,1.9777,1.9771,1.9777,499800000.0
2008-04-02 03:50:00,1.9777,1.9777,1.9773,1.9774,780500000.0
2008-04-02 03:51:00,1.9774,1.9775,1.9773,1.9773,488400000.0
2008-04-02 03:52:00,1.9773,1.9773,1.9773,1.9773,109000000.0
2008-04-02 03:53:00,1.9773,1.9773,1.9773,1.9773,110000000.0
2008-04-02 03:54:00,1.9773,1.9773,1.9773,1.9773,108500000.0
2008-04-02 03:55:00,1.9773,1.9773,1.9773,1.9773,115000000.0
2008-04-02 03:56:00,1.9773,1.9773,1.97715,1.9773,142300000.0
2008-04-02 03:57:00,1.9773,1.9773,1.9773,1.9773,109500000.0
2008-04-02 03:58:00,1.9773,1.9773,1.9773,1.9773,110000000.0
2008-04-02 03:59:00,1.9773,1.97735,1.9773,1.97735,125700000.0
2008-04-02 04:00:00,1.97735,1.9774,1.97735,1.9774,172000000.0
2008-04-02 04:01:00,1.9774,1.9774,1.9773,1.9773,128800000.0
2008-04-02 04:02:00,1.9773,1.9773,1.977,1.9771,1138400000.0
2008-04-02 04:03:00,1.9771,1.9771,1.9771,1.9771,1553900000.0
2008-04-02 04:04:00,1.9771,1.9771,1.9768,1.9768,1035100000.0
2008-04-02 04:05:00,1.9768,1.9768,1.9768,1.9768,545000000.0
2008-04-02 04:06:00,1.9768,1.9768,1.9764,1.9764,550300000.0
2008-04-02 04:07:00,1.9764,1.9766,1.9764,1.9766,526400000.0
2008-04-02 04:08:00,1.9766,1.9766,1.9766,1.9766,516000000.0
2008-04-02 04:09:00,1.9766,1.9766,1.9766,1.9766,525600000.0
2008-04-02 04:10:00,1.9766,1.9766,1.9766,1.9766,560000000.0
2008-04-02 04:11:00,1.9766,1.9766,1.9766,1.9766,732600000.0
2008-04-02 04:12:00,1.9766,1.97665,1.9766,1.97665,281000000.0
2008-04-02 04:13:00,1.9766,1.97665,1.9766,1.97665,309200000.0
2008-04-02 04:14:00,1.97665,1.97665,1.97665,1.97665,180000000.0
2008-04-02 04:15:00,1.97665,1.97675,1.97665,1.97665,228000000.0
2008-04-02 04:16:00,1.97665,1.97675,1.97665,1.97665,352800000.0
2008-04-02 04:17:00,1.97665,1.97665,1.97665,1.97665,257600000.0
2008-04-02 04:18:00,1.97665,1.9767,1.97655,1.97665,424900000.0
2008-04-02 04:19:00,1.97665,1.97665,1.9766,1.9766,542300000.0
2008-04-02 04:20:00,1.9766,1.97665,1.9766,1.97665,375300000.0
2008-04-02 04:21:00,1.97665,1.97665,1.97665,1.97665,177600000.0
2008-04-02 04:22:00,1.97665,1.97665,1.97665,1.97665,177600000.0
2008-04-02 04:23:00,1.97665,1.97665,1.97665,1.97665,176800000.0
2008-04-02 04:24:00,1.97665,1.97665,1.97665,1.97665,177600000.0
2008-04-02 04:25:00,1.97665,1.97675,1.97665,1.97675,175200000.0
2008-04-02 04:26:00,1.97675,1.97675,1.97675,1.97675,175200000.0
2008-04-02 04:27:00,1.97675,1.97675,1.97665,1.97665,174400000.0
2008-04-02 04:28:00,1.97665,1.97685,1.97665,1.97685,176000000.0
2008-04-02 04:29:00,1.97685,1.97705,1.97685,1.97705,190400000.0
2008-04-02 04:30:00,1.97705,1.9773,1.97705,1.9773,177600000.0
2008-04-02 04:31:00,1.9773,1.9773,1.9772,1.9772,176000000.0
2008-04-02 04:32:00,1.9772,1.9772,1.97685,1.97685,177600000.0
2008-04-02 04:33:00,1.97685,1.97695,1.97685,1.97695,176800000.0
2008-04-02 04:34:00,1.97695,1.97695,1.97695,1.97695,177600000.0
2008-04-02 04:35:00,1.97695,1.97695,1.97695,1.97695,176800000.0
2008-04-02 04:36:00,1.97695,1.977,1.9769,1.97695,183200000.0
2008-04-02 04:37:00,1.97695,1.97695,1.97695,1.97695,176000000.0
2008-04-02 04:38:00,1.97695,1.9772,1.97695,1.97715,182300000.0
2008-04-02 04:39:00,1.9771,1.9772,1.9771,1.9772,128000000.0
2008-04-02 04:40:00,1.9772,1.97745,1.9772,1.9772,174400000.0
2008-04-02 04:41:00,1.9772,1.97735,1.9772,1.9773,173300000.0
2008-04-02 04:42:00,1.9773,1.97735,1.9772,1.97735,175200000.0
2008-04-02 04:43:00,1.97735,1.97735,1.97725,1.97725,176800000.0
2008-04-02 04:44:00,1.97725,1.97745,1.9771,1.97735,203900000.0
2008-04-02 04:45:00,1.97735,1.97775,1.97735,1.9776,312000000.0
2008-04-02 04:46:00,1.9776,1.9776,1.9776,1.9776,252800000.0
2008-04-02 04:47:00,1.9776,1.9776,1.97745,1.97745,176000000.0
2008-04-02 04:48:00,1.97745,1.97745,1.97745,1.97745,169600000.0
2008-04-02 04:49:00,1.97745,1.97745,1.97745,1.97745,174400000.0
2008-04-02 04:50:00,1.97745,1.9775,1.9774,1.9775,208800000.0
2008-04-02 04:51:00,1.9775,1.9775,1.9775,1.9775,176000000.0
2008-04-02 04:52:00,1.9775,1.9775,1.9775,1.9775,175200000.0
2008-04-02 04:53:00,1.9775,1.9775,1.9775,1.9775,174400000.0
2008-04-02 04:54:00,1.9775,1.9775,1.9775,1.9775,175200000.0
2008-04-02 04:55:00,1.9775,1.9775,1.9775,1.9775,174400000.0
2008-04-02 04:56:00,1.9775,1.9775,1.9775,1.9775,175200000.0
2008-04-02 04:57:00,1.9775,1.9775,1.9775,1.9775,174400000.0
2008-04-02 04:58:00,1.9775,1.9777,1.9775,1.9775,227400000.0
2008-04-02 04:59:00,1.9775,1.9775,1.9775,1.9775,176000000.0
2008-04-02 05:00:00,1.9775,1.978,1.9774,1.9779,505800000.0
2008-04-02 05:01:00,1.9779,1.9783,1.9779,1.9781,501800000.0
2008-04-02 05:02:00,1.97805,1.97805,1.9778,1.9778,307200000.0
2008-04-02 05:03:00,1.9778,1.97795,1.9778,1.97795,113700000.0
2008-04-02 05:04:00,1.97795,1.97805,1.97795,1.97795,180100000.0
2008-04-02 05:05:00,1.97795,1.97795,1.97785,1.97785,176800000.0
2008-04-02 05:06:00,1.97785,1.97785,1.97785,1.97785,174400000.0
2008-04-02 05:07:00,1.97785,1.97785,1.97785,1.97785,174400000.0
2008-04-02 05:08:00,1.97785,1.97785,1.97785,1.97785,172800000.0
2008-04-02 05:09:00,1.97785,1.97785,1.97785,1.97785,173600000.0
2008-04-02 05:10:00,1.97785,1.97785,1.9777,1.9777,407200000.0
2008-04-02 05:11:00,1.9777,1.9777,1.9777,1.9777,712800000.0
2008-04-02 05:12:00,1.9777,1.9777,1.9777,1.9777,726000000.0
2008-04-02 05:13:00,1.9777,1.9777,1.9777,1.9777,726000000.0
2008-04-02 05:14:00,1.9777,1.97775,1.9777,1.97775,544000000.0
2008-04-02 05:15:00,1.97775,1.97785,1.97775,1.9778,478300000.0
2008-04-02 05:16:00,1.9778,1.97785,1.9778,1.97785,259600000.0
2008-04-02 05:17:00,1.97785,1.97785,1.9778,1.9778,125400000.0
2008-04-02 05:18:00,1.9778,1.97785,1.9778,1.9778,100500000.0
2008-04-02 05:19:00,1.9778,1.9778,1.9778,1.9778,43200000.0
2008-04-02 05:20:00,1.9778,1.97795,1.9777,1.9779,269800000.0
2008-04-02 05:21:00,1.9779,1.97795,1.9779,1.97795,178400000.0
2008-04-02 05:22:00,1.97795,1.97795,1.97795,1.97795,174400000.0
2008-04-02 05:23:00,1.97795,1.97795,1.97795,1.97795,175200000.0
2008-04-02 05:24:00,1.97795,1.97805,1.97795,1.97805,174400000.0
2008-04-02 05:25:00,1.97805,1.97805,1.97805,1.97805,177600000.0
2008-04-02 05:26:00,1.97805,1.97815,1.97795,1.97805,165700000.0
2008-04-02 05:27:00,1.97805,1.9782,1.978,1.9781,213600000.0
2008-04-02 05:28:00,1.9781,1.9783,1.9781,1.9782,263000000.0
2008-04-02 05:29:00,1.9782,1.9783,1.9781,1.9783,707700000.0
2008-04-02 05:30:00,1.9783,1.9783,1.9783,1.9783,914300000.0
2008-04-02 05:31:00,1.9783,1.9783,1.9783,1.9783,910200000.0
2008-04-02 05:32:00,1.9783,1.9783,1.97825,1.97825,283300000.0
2008-04-02 05:33:00,1.97825,1.97825,1.97825,1.97825,173600000.0
2008-04-02 05:34:00,1.97825,1.97825,1.97825,1.97825,200000000.0
2008-04-02 05:35:00,1.97825,1.9783,1.9779,1.9779,288800000.0
2008-04-02 05:36:00,1.97825,1.97825,1.97775,1.9778,352000000.0
2008-04-02 05:37:00,1.9778,1.9778,1.9774,1.9774,504800000.0
2008-04-02 05:38:00,1.9774,1.97795,1.9771,1.9771,476700000.0
2008-04-02 05:39:00,1.9771,1.9775,1.9771,1.9773,463200000.0
2008-04-02 05:40:00,1.9773,1.97745,1.9772,1.97745,826500000.0
2008-04-02 05:41:00,1.97745,1.97745,1.9772,1.9773,384800000.0
2008-04-02 05:42:00,1.9773,1.97735,1.9773,1.9773,564200000.0
2008-04-02 05:43:00,1.9773,1.97735,1.9772,1.9772,497900000.0
2008-04-02 05:44:00,1.9772,1.9772,1.97695,1.977,661300000.0
2008-04-02 05:45:00,1.977,1.9772,1.9768,1.9768,432500000.0
2008-04-02 05:46:00,1.9768,1.97695,1.97675,1.9768,300000000.0
2008-04-02 05:47:00,1.9768,1.9768,1.97665,1.97665,362400000.0
2008-04-02 05:48:00,1.97665,1.9768,1.97665,1.9767,584000000.0
2008-04-02 05:49:00,1.9767,1.9767,1.9766,1.9767,850600000.0
2008-04-02 05:50:00,1.9767,1.9769,1.97655,1.97655,671300000.0
2008-04-02 05:51:00,1.97655,1.97655,1.97655,1.97655,465600000.0
2008-04-02 05:52:00,1.97655,1.9766,1.976,1.976,272900000.0
2008-04-02 05:53:00,1.976,1.9761,1.97595,1.9761,178400000.0
2008-04-02 05:54:00,1.9761,1.97615,1.9761,1.97615,176800000.0
2008-04-02 05:55:00,1.97615,1.9762,1.97605,1.9761,173000000.0
2008-04-02 05:56:00,1.9761,1.97635,1.9761,1.9762,83900000.0
2008-04-02 05:57:00,1.9762,1.9763,1.9762,1.9763,106100000.0
2008-04-02 05:58:00,1.9763,1.9763,1.9763,1.9763,139500000.0
2008-04-02 05:59:00,1.9763,1.97665,1.97625,1.97625,153700000.0
2008-04-02 06:00:00,1.97625,1.9766,1.97625,1.9766,51700000.0
2008-04-02 06:01:00,1.9766,1.9766,1.9765,1.9766,142100000.0
2008-04-02 06:02:00,1.9766,1.97665,1.9766,1.9766,82800000.0
2008-04-02 06:03:00,1.9766,1.9766,1.9764,1.9764,294600000.0
2008-04-02 06:04:00,1.9764,1.9764,1.9764,1.9764,217700000.0
2008-04-02 06:05:00,1.9764,1.9765,1.9764,1.9765,413100000.0
2008-04-02 06:06:00,1.9765,1.9765,1.9764,1.9764,379500000.0
2008-04-02 06:07:00,1.9764,1.9764,1.9764,1.9764,480300000.0
2008-04-02 06:08:00,1.9764,1.9764,1.9764,1.9764,516300000.0
2008-04-02 06:09:00,1.9764,1.9766,1.9764,1.9766,274500000.0
2008-04-02 06:10:00,1.9766,1.9767,1.9766,1.9767,320900000.0
2008-04-02 06:11:00,1.9767,1.97675,1.97665,1.97675,306000000.0
2008-04-02 06:12:00,1.97675,1.9768,1.97675,1.9768,288800000.0
2008-04-02 06:13:00,1.9768,1.9768,1.9768,1.9768,125900000.0
2008-04-02 06:14:00,1.9768,1.9768,1.97645,1.9765,188900000.0
2008-04-02 06:15:00,1.9765,1.9765,1.976,1.976,152500000.0
2008-04-02 06:16:00,1.976,1.97615,1.976,1.9761,276400002.0
2008-04-02 06:17:00,1.9761,1.9761,1.97605,1.9761,826400000.0
2008-04-02 06:18:00,1.9761,1.9761,1.9761,1.9761,1080300000.0
2008-04-02 06:19:00,1.9761,1.97625,1.976,1.9761,792100000.0
2008-04-02 06:20:00,1.9761,1.97625,1.9761,1.9762,1592800000.0
2008-04-02 06:21:00,1.9762,1.9762,1.976,1.976,857400000.0
2008-04-02 06:22:00,1.976,1.976,1.976,1.976,197100000.0
2008-04-02 06:23:00,1.976,1.9761,1.976,1.9761,368800000.0
2008-04-02 06:24:00,1.9761,1.9761,1.9761,1.9761,44000000.0
2008-04-02 06:25:00,1.9762,1.97625,1.9761,1.97615,492000000.0
2008-04-02 06:26:00,1.97615,1.9765,1.9761,1.9761,639000000.0
2008-04-02 06:27:00,1.9761,1.97615,1.9761,1.97615,983600000.0
2008-04-02 06:28:00,1.97615,1.9765,1.97615,1.9765,489400000.0
2008-04-02 06:29:00,1.9765,1.9765,1.9765,1.9765,43800000.0
2008-04-02 06:30:00,1.9765,1.9765,1.9763,1.9765,577800000.0
2008-04-02 06:31:00,1.9765,1.9765,1.9765,1.9765,175200000.0
2008-04-02 06:32:00,1.9765,1.9765,1.9764,1.9764,174400000.0
2008-04-02 06:33:00,1.9764,1.9768,1.9764,1.9764,239800000.0
2008-04-02 06:34:00,1.9764,1.9766,1.9764,1.9765,178600000.0
2008-04-02 06:35:00,1.9765,1.9766,1.9764,1.9766,345600000.0
2008-04-02 06:36:00,1.9766,1.9768,1.9766,1.97675,490400000.0
2008-04-02 06:37:00,1.97675,1.97715,1.97655,1.97715,192000000.0
2008-04-02 06:38:00,1.97715,1.97715,1.97705,1.97715,392000000.0
2008-04-02 06:39:00,1.97715,1.97725,1.97715,1.97725,174400000.0
2008-04-02 06:40:00,1.97725,1.9781,1.97725,1.9776,191500000.0
2008-04-02 06:41:00,1.9776,1.97795,1.9775,1.97795,170600000.0
2008-04-02 06:42:00,1.97795,1.9781,1.97795,1.9781,694400000.0
2008-04-02 06:43:00,1.9781,1.9782,1.97795,1.97815,168600000.0
2008-04-02 06:44:00,1.97815,1.97815,1.97775,1.9778,160900000.0
2008-04-02 06:45:00,1.9778,1.97785,1.9778,1.97785,143300000.0
2008-04-02 06:46:00,1.97785,1.97795,1.97785,1.97795,175200000.0
2008-04-02 06:47:00,1.97795,1.97795,1.9777,1.9777,280800000.0
2008-04-02 06:48:00,1.9777,1.9777,1.9771,1.9772,162800000.0
2008-04-02 06:49:00,1.9772,1.9775,1.9772,1.9775,154800000.0
2008-04-02 06:50:00,1.9775,1.9775,1.97745,1.9775,79600000.0
2008-04-02 06:51:00,1.9775,1.9775,1.9774,1.9775,50500000.0
2008-04-02 06:52:00,1.9775,1.97755,1.9773,1.9775,148600000.0
2008-04-02 06:53:00,1.9775,1.9775,1.97745,1.97745,253400000.0
2008-04-02 06:54:00,1.97745,1.97755,1.97745,1.97755,605600000.0
2008-04-02 06:55:00,1.97755,1.97765,1.9775,1.9775,195200000.0
2008-04-02 06:56:00,1.9775,1.9775,1.9775,1.9775,61100000.0
2008-04-02 06:57:00,1.9775,1.9775,1.9774,1.9774,44800000.0
2008-04-02 06:58:00,1.9774,1.9774,1.97735,1.97735,185000000.0
2008-04-02 06:59:00,1.97735,1.97735,1.97735,1.97735,586400000.0
2008-04-02 07:00:00,1.97735,1.97745,1.97735,1.97745,1116800000.0
2008-04-02 07:01:00,1.97745,1.97745,1.97735,1.97745,553600000.0
2008-04-02 07:02:00,1.97745,1.97745,1.97735,1.97735,525600000.0
2008-04-02 07:03:00,1.97735,1.9775,1.97735,1.9775,312400000.0
2008-04-02 07:04:00,1.9775,1.9776,1.9773,1.97745,249700000.0
2008-04-02 07:05:00,1.97745,1.9776,1.9773,1.97745,429100000.0
2008-04-02 07:06:00,1.97745,1.97765,1.9774,1.97745,372000000.0
2008-04-02 07:07:00,1.97745,1.97805,1.97735,1.97785,476000000.0
2008-04-02 07:08:00,1.97785,1.97785,1.9776,1.9776,429200000.0
2008-04-02 07:09:00,1.9776,1.9776,1.9776,1.9776,44000000.0
2008-04-02 07:10:00,1.9776,1.9776,1.9776,1.9776,43600000.0
2008-04-02 07:11:00,1.9776,1.978,1.9776,1.978,199000000.0
2008-04-02 07:12:00,1.978,1.978,1.97775,1.97775,96600000.0
2008-04-02 07:13:00,1.97775,1.97775,1.97775,1.97775,528000000.0
2008-04-02 07:14:00,1.97775,1.9783,1.97775,1.97775,485400000.0
2008-04-02 07:15:00,1.97775,1.9781,1.97765,1.9777,277400000.0
2008-04-02 07:16:00,1.9777,1.9777,1.97735,1.97735,168000000.0
2008-04-02 07:17:00,1.97735,1.97735,1.97705,1.97705,625400000.0
2008-04-02 07:18:00,1.97705,1.97735,1.97695,1.9772,228100000.0
2008-04-02 07:19:00,1.9772,1.9772,1.97715,1.97715,198400000.0
2008-04-02 07:20:00,1.97715,1.9772,1.9768,1.97705,284300000.0
2008-04-02 07:21:00,1.97705,1.97705,1.977,1.97705,294200000.0
2008-04-02 07:22:00,1.97705,1.9772,1.9768,1.9768,145000000.0
2008-04-02 07:23:00,1.9768,1.97695,1.9768,1.97695,195200000.0
2008-04-02 07:24:00,1.97695,1.97695,1.9765,1.9766,327400000.0
2008-04-02 07:25:00,1.9766,1.977,1.97645,1.9767,347000000.0
2008-04-02 07:26:00,1.9767,1.97675,1.9762,1.97625,271200000.0
2008-04-02 07:27:00,1.97625,1.9763,1.9757,1.97585,181000000.0
2008-04-02 07:28:00,1.97585,1.97595,1.97555,1.97555,173600000.0
2008-04-02 07:29:00,1.97555,1.9757,1.9752,1.9757,189600000.0
2008-04-02 07:30:00,1.97575,1.97595,1.9753,1.97565,274600000.0
2008-04-02 07:31:00,1.97565,1.9758,1.9756,1.9756,196800000.0
2008-04-02 07:32:00,1.9756,1.97585,1.9747,1.97475,227799999.0
2008-04-02 07:33:00,1.97475,1.9757,1.97475,1.97555,296000000.0
2008-04-02 07:34:00,1.97565,1.97615,1.97555,1.97585,333100000.0
2008-04-02 07:35:00,1.97585,1.9761,1.9758,1.9761,213600000.0
2008-04-02 07:36:00,1.9761,1.977,1.976,1.9766,341000000.0
2008-04-02 07:37:00,1.9766,1.9773,1.9766,1.9769,351200000.0
2008-04-02 07:38:00,1.9769,1.9774,1.9768,1.9774,358600000.0
2008-04-02 07:39:00,1.9774,1.978,1.97695,1.9773,332900000.0
2008-04-02 07:40:00,1.9773,1.97855,1.9773,1.97825,397600000.0
2008-04-02 07:41:00,1.97825,1.97855,1.9782,1.97855,225600000.0
2008-04-02 07:42:00,1.97855,1.9788,1.978,1.97855,232000000.0
2008-04-02 07:43:00,1.97855,1.9786,1.9783,1.9784,189000000.0
2008-04-02 07:44:00,1.9784,1.9784,1.97755,1.97775,211500000.0
2008-04-02 07:45:00,1.97775,1.9779,1.9771,1.9777,254400000.0
2008-04-02 07:46:00,1.9777,1.9779,1.9773,1.9777,217500000.0
2008-04-02 07:47:00,1.9777,1.97775,1.97685,1.9777,257200000.0
2008-04-02 07:48:00,1.9777,1.9787,1.97755,1.9787,288300000.0
2008-04-02 07:49:00,1.9787,1.9791,1.978,1.97855,280800000.0
2008-04-02 07:50:00,1.9785,1.97885,1.9785,1.97885,179200000.0
2008-04-02 07:51:00,1.97885,1.9793,1.9786,1.9793,263600000.0
2008-04-02 07:52:00,1.9793,1.97935,1.9792,1.97925,215200000.0
2008-04-02 07:53:00,1.97925,1.97945,1.97875,1.97895,213800000.0
2008-04-02 07:54:00,1.97895,1.97935,1.97885,1.9793,256600000.0
2008-04-02 07:55:00,1.9793,1.9793,1.97845,1.9786,199000000.0
2008-04-02 07:56:00,1.9786,1.97875,1.9782,1.9785,206200000.0
2008-04-02 07:57:00,1.9785,1.9789,1.97825,1.9789,224200000.0
2008-04-02 07:58:00,1.979,1.979,1.9783,1.9786,283000000.0
2008-04-02 07:59:00,1.9786,1.97875,1.97825,1.97825,308600000.0
2008-04-02 08:00:00,1.97835,1.97845,1.97825,1.9784,278800000.0
2008-04-02 08:01:00,1.9784,1.97975,1.9784,1.97975,270000000.0
2008-04-02 08:02:00,1.9798,1.9802,1.9792,1.9802,263200000.0
2008-04-02 08:03:00,1.9803,1.981,1.98025,1.98025,235800000.0
2008-04-02 08:04:00,1.98025,1.9805,1.9798,1.9799,230400000.0
2008-04-02 08:05:00,1.9799,1.9799,1.9793,1.97985,231300000.0
2008-04-02 08:06:00,1.97985,1.9805,1.9798,1.98035,209600000.0
2008-04-02 08:07:00,1.98035,1.98035,1.97985,1.9801,194300000.0
2008-04-02 08:08:00,1.9801,1.9801,1.97975,1.97985,177600000.0
2008-04-02 08:09:00,1.97985,1.97985,1.9794,1.97955,208800000.0
2008-04-02 08:10:00,1.97955,1.9797,1.9794,1.9794,278400000.0
2008-04-02 08:11:00,1.9794,1.97945,1.97935,1.97945,385600000.0
2008-04-02 08:12:00,1.97945,1.9796,1.9793,1.97935,350400000.0
2008-04-02 08:13:00,1.97935,1.97965,1.9793,1.97945,221900000.0
2008-04-02 08:14:00,1.97945,1.97955,1.9792,1.9794,173900000.0
2008-04-02 08:15:00,1.9794,1.9796,1.97885,1.97885,232000000.0
2008-04-02 08:16:00,1.97885,1.9789,1.97855,1.97865,320700000.0
2008-04-02 08:17:00,1.97865,1.9788,1.9786,1.9788,254200000.0
2008-04-02 08:18:00,1.9788,1.9789,1.97845,1.97855,271300000.0
2008-04-02 08:19:00,1.97855,1.9791,1.9783,1.97865,261000000.0
2008-04-02 08:20:00,1.9787,1.9788,1.9783,1.97845,288200000.0
2008-04-02 08:21:00,1.97845,1.97845,1.9778,1.9781,257400000.0
2008-04-02 08:22:00,1.9781,1.97855,1.97805,1.97825,259300000.0
2008-04-02 08:23:00,1.9783,1.979,1.97825,1.97885,229500000.0
2008-04-02 08:24:00,1.97885,1.9794,1.9788,1.9794,265100000.0
2008-04-02 08:25:00,1.9794,1.9794,1.9792,1.9792,292600000.0
2008-04-02 08:26:00,1.9792,1.9792,1.9787,1.9789,282600000.0
2008-04-02 08:27:00,1.9789,1.97895,1.97845,1.97895,236900000.0
2008-04-02 08:28:00,1.97895,1.97895,1.97835,1.9784,243600000.0
2008-04-02 08:29:00,1.9784,1.9784,1.9782,1.97825,304600000.0
2008-04-02 08:30:00,1.97825,1.97835,1.9782,1.97825,315000000.0
2008-04-02 08:31:00,1.97825,1.9785,1.97825,1.9783,346100000.0
2008-04-02 08:32:00,1.9783,1.9784,1.97825,1.97825,385100000.0
2008-04-02 08:33:00,1.97825,1.97825,1.97805,1.97805,315500000.0
2008-04-02 08:34:00,1.97805,1.97835,1.97805,1.9783,301600000.0
2008-04-02 08:35:00,1.9783,1.97835,1.9782,1.9782,283000000.0
2008-04-02 08:36:00,1.9782,1.9783,1.9781,1.9783,298200000.0
2008-04-02 08:37:00,1.9783,1.9788,1.9783,1.9788,313900000.0
2008-04-02 08:38:00,1.9788,1.9789,1.9787,1.9789,128000000.0
2008-04-02 08:39:00,1.9789,1.9797,1.9788,1.9797,218800000.0
2008-04-02 08:40:00,1.9797,1.9797,1.97895,1.97895,265100000.0
2008-04-02 08:41:00,1.97895,1.97915,1.9789,1.9789,163200000.0
2008-04-02 08:42:00,1.9789,1.9789,1.9785,1.97855,315400000.0
2008-04-02 08:43:00,1.97855,1.97855,1.9783,1.97845,218400000.0
2008-04-02 08:44:00,1.97845,1.97845,1.9783,1.9784,199300000.0
2008-04-02 08:45:00,1.9784,1.97845,1.97815,1.97835,203800000.0
2008-04-02 08:46:00,1.97835,1.97885,1.9783,1.97875,249000000.0
2008-04-02 08:47:00,1.97875,1.9791,1.9786,1.9789,220200000.0
2008-04-02 08:48:00,1.9789,1.97935,1.97885,1.97935,181000000.0
2008-04-02 08:49:00,1.97935,1.9794,1.9788,1.9791,333000000.0
2008-04-02 08:50:00,1.979,1.9791,1.9786,1.97885,396300000.0
2008-04-02 08:51:00,1.97875,1.97915,1.9787,1.9791,422100000.0
2008-04-02 08:52:00,1.979,1.97925,1.97875,1.97885,270100000.0
2008-04-02 08:53:00,1.9789,1.97895,1.97875,1.9788,203600000.0
2008-04-02 08:54:00,1.9788,1.9796,1.9788,1.9796,375000000.0
2008-04-02 08:55:00,1.97955,1.98,1.97955,1.9797,284400000.0
2008-04-02 08:56:00,1.9797,1.9798,1.9793,1.9797,315400000.0
2008-04-02 08:57:00,1.9797,1.9805,1.9797,1.98025,337700000.0
2008-04-02 08:58:00,1.98025,1.9806,1.98025,1.98035,242300000.0
2008-04-02 08:59:00,1.98025,1.98035,1.9801,1.9803,260000000.0
2008-04-02 09:00:00,1.9803,1.98055,1.9801,1.98045,289600000.0
2008-04-02 09:01:00,1.98045,1.98075,1.9798,1.98065,332300000.0
2008-04-02 09:02:00,1.98065,1.9809,1.9802,1.9802,358200000.0
2008-04-02 09:03:00,1.9802,1.98045,1.98005,1.98005,231500000.0
2008-04-02 09:04:00,1.98005,1.98005,1.9795,1.97955,317200000.0
2008-04-02 09:05:00,1.97955,1.9798,1.9795,1.9797,163500000.0
2008-04-02 09:06:00,1.97975,1.9799,1.97965,1.97965,253000000.0
2008-04-02 09:07:00,1.97965,1.97975,1.9796,1.97965,253900000.0
2008-04-02 09:08:00,1.97965,1.9797,1.9793,1.97935,330900000.0
2008-04-02 09:09:00,1.9793,1.9798,1.9792,1.97975,278400000.0
2008-04-02 09:10:00,1.97975,1.9801,1.9797,1.98,248200000.0
2008-04-02 09:11:00,1.98,1.98,1.97995,1.97995,139400000.0
2008-04-02 09:12:00,1.97995,1.9805,1.9799,1.9805,239200000.0
2008-04-02 09:13:00,1.9805,1.98055,1.9801,1.98025,303100000.0
2008-04-02 09:14:00,1.98025,1.9803,1.9801,1.9803,282900000.0
2008-04-02 09:15:00,1.9803,1.9803,1.97955,1.97985,265800000.0
2008-04-02 09:16:00,1.97985,1.9804,1.9798,1.9802,228500000.0
2008-04-02 09:17:00,1.9802,1.98025,1.9799,1.9799,249400000.0
2008-04-02 09:18:00,1.9799,1.98,1.97965,1.9797,265100000.0
2008-04-02 09:19:00,1.9797,1.97975,1.97935,1.97935,196700000.0
2008-04-02 09:20:00,1.97935,1.97945,1.97915,1.97915,216900000.0
2008-04-02 09:21:00,1.97915,1.97915,1.9786,1.97865,228900000.0
2008-04-02 09:22:00,1.97865,1.979,1.97845,1.9789,216400000.0
2008-04-02 09:23:00,1.9789,1.9796,1.9789,1.97915,240100000.0
2008-04-02 09:24:00,1.9791,1.9797,1.97905,1.97955,216300000.0
2008-04-02 09:25:00,1.97955,1.98015,1.9795,1.9795,227600000.0
2008-04-02 09:26:00,1.9795,1.9806,1.97885,1.97905,250700000.0
2008-04-02 09:27:00,1.97905,1.9791,1.97885,1.97905,286700000.0
2008-04-02 09:28:00,1.97905,1.9798,1.97905,1.97975,228300000.0
2008-04-02 09:29:00,1.97975,1.97975,1.9792,1.9793,204300000.0
2008-04-02 09:30:00,1.9793,1.9799,1.97925,1.9799,267900000.0
2008-04-02 09:31:00,1.9799,1.98015,1.97955,1.9796,250000000.0
2008-04-02 09:32:00,1.9796,1.98045,1.97955,1.98045,329600000.0
2008-04-02 09:33:00,1.9804,1.98165,1.9804,1.98165,547100000.0
2008-04-02 09:34:00,1.98165,1.98165,1.9809,1.98105,738000000.0
2008-04-02 09:35:00,1.98105,1.9818,1.98105,1.9818,554300000.0
2008-04-02 09:36:00,1.98175,1.98215,1.98145,1.98215,1076538500.0
2008-04-02 09:37:00,1.98215,1.98215,1.9818,1.9819,181937500.0
2008-04-02 09:38:00,1.9819,1.9819,1.9812,1.9813,176675000.0
2008-04-02 09:39:00,1.9813,1.9816,1.9811,1.9815,175100000.0
2008-04-02 09:40:00,1.9815,1.98155,1.981,1.98105,444296000.0
2008-04-02 09:41:00,1.98105,1.9811,1.98045,1.98045,273796000.0
2008-04-02 09:42:00,1.98045,1.9805,1.9804,1.9805,111800000.0
2008-04-02 09:43:00,1.9805,1.9812,1.9805,1.9808,259398000.0
2008-04-02 09:44:00,1.98075,1.98085,1.9807,1.98085,156790000.0
2008-04-02 09:45:00,1.9809,1.9812,1.9808,1.98105,239900000.0
2008-04-02 09:46:00,1.98105,1.98115,1.98085,1.9811,157000000.0
2008-04-02 09:47:00,1.9811,1.9811,1.9803,1.98035,136600000.0
2008-04-02 09:48:00,1.98035,1.98035,1.98015,1.98035,121200000.0
2008-04-02 09:49:00,1.98035,1.98085,1.98035,1.9808,183300000.0
2008-04-02 09:50:00,1.9808,1.98115,1.9808,1.9808,154500000.0
2008-04-02 09:51:00,1.9808,1.98145,1.98075,1.98145,147600000.0
2008-04-02 09:52:00,1.9815,1.98155,1.9809,1.9811,209100000.0
2008-04-02 09:53:00,1.9811,1.9816,1.9811,1.9813,202496000.0
2008-04-02 09:54:00,1.9813,1.9816,1.9813,1.98145,97398000.0
2008-04-02 09:55:00,1.98145,1.98145,1.98075,1.98085,181900000.0
2008-04-02 09:56:00,1.98085,1.9809,1.98065,1.9807,181300000.0
2008-04-02 09:57:00,1.9807,1.98075,1.9801,1.9802,167798000.0
2008-04-02 09:58:00,1.98025,1.98055,1.98025,1.98055,186098000.0
2008-04-02 09:59:00,1.98055,1.98075,1.9803,1.9805,171698000.0
2008-04-02 10:00:00,1.9805,1.98065,1.9804,1.9806,184800000.0
2008-04-02 10:01:00,1.9806,1.9808,1.9806,1.9808,101700000.0
2008-04-02 10:02:00,1.9808,1.98125,1.98065,1.98115,156000000.0
2008-04-02 10:03:00,1.98115,1.98115,1.9808,1.98085,195500000.0
2008-04-02 10:04:00,1.98085,1.9809,1.98065,1.9808,140500000.0
2008-04-02 10:05:00,1.9808,1.98095,1.9807,1.98075,196400000.0
2008-04-02 10:06:00,1.98075,1.98085,1.98055,1.98065,219500000.0
2008-04-02 10:07:00,1.98065,1.98085,1.9805,1.98085,123100000.0
2008-04-02 10:08:00,1.98085,1.981,1.9806,1.9807,195400000.0
2008-04-02 10:09:00,1.9807,1.9809,1.9807,1.9808,69600000.0
2008-04-02 10:10:00,1.9808,1.98085,1.9804,1.98045,134500000.0
2008-04-02 10:11:00,1.98045,1.9806,1.98035,1.98035,166800000.0
2008-04-02 10:12:00,1.98035,1.98035,1.9803,1.9803,92700000.0
2008-04-02 10:13:00,1.9803,1.98035,1.98015,1.98025,150500000.0
2008-04-02 10:14:00,1.98025,1.98035,1.98015,1.98015,215600000.0
2008-04-02 10:15:00,1.98015,1.9803,1.98015,1.9802,103200000.0
2008-04-02 10:16:00,1.9802,1.9806,1.9802,1.98055,221072000.0
2008-04-02 10:17:00,1.9805,1.9806,1.9805,1.9805,94200000.0
2008-04-02 10:18:00,1.9805,1.9806,1.9804,1.9804,133900000.0
2008-04-02 10:19:00,1.9804,1.98045,1.9802,1.9802,117894000.0
2008-04-02 10:20:00,1.9802,1.98025,1.9802,1.98025,112800000.0
2008-04-02 10:21:00,1.98025,1.98045,1.98025,1.9804,134100000.0
2008-04-02 10:22:00,1.9804,1.98075,1.98025,1.9806,206200000.0
2008-04-02 10:23:00,1.9806,1.9806,1.9802,1.98045,186800000.0
2008-04-02 10:24:00,1.98045,1.98045,1.9801,1.9803,140300000.0
2008-04-02 10:25:00,1.98025,1.98035,1.98005,1.98005,183100000.0
2008-04-02 10:26:00,1.98005,1.98005,1.97955,1.97955,246792000.0
2008-04-02 10:27:00,1.97955,1.9796,1.9791,1.9791,239882000.0
2008-04-02 10:28:00,1.9791,1.97925,1.9787,1.97925,280296000.0
2008-04-02 10:29:00,1.97925,1.97955,1.97895,1.97895,411700000.0
2008-04-02 10:30:00,1.97895,1.97995,1.97895,1.97975,201700000.0
2008-04-02 10:31:00,1.97975,1.97975,1.97875,1.979,234994000.0
2008-04-02 10:32:00,1.979,1.9792,1.9787,1.9788,178896000.0
2008-04-02 10:33:00,1.9788,1.9791,1.97855,1.9791,189698000.0
2008-04-02 10:34:00,1.9791,1.97995,1.979,1.97985,291800000.0
2008-04-02 10:35:00,1.97985,1.9804,1.9794,1.9804,197892000.0
2008-04-02 10:36:00,1.98055,1.98055,1.9799,1.98,182694000.0
2008-04-02 10:37:00,1.98,1.98005,1.98,1.98005,110800000.0
2008-04-02 10:38:00,1.98005,1.98015,1.97985,1.98015,203800000.0
2008-04-02 10:39:00,1.98015,1.9804,1.98015,1.9804,221900000.0
2008-04-02 10:40:00,1.98045,1.9821,1.98045,1.9819,203687192.0
2008-04-02 10:41:00,1.9819,1.9822,1.9815,1.9819,209974000.0
2008-04-02 10:42:00,1.9819,1.98225,1.98165,1.98225,238792000.0
2008-04-02 10:43:00,1.98225,1.9836,1.9822,1.9836,294300000.0
2008-04-02 10:44:00,1.9836,1.9836,1.98265,1.98285,245588000.0
2008-04-02 10:45:00,1.9829,1.9829,1.98255,1.9826,225196000.0
2008-04-02 10:46:00,1.9826,1.9828,1.98255,1.9827,456996000.0
2008-04-02 10:47:00,1.9827,1.98285,1.98265,1.98275,320600000.0
2008-04-02 10:48:00,1.98275,1.983,1.9827,1.9828,116671000.0
2008-04-02 10:49:00,1.9828,1.9828,1.98275,1.98275,152494000.0
2008-04-02 10:50:00,1.98275,1.98295,1.98265,1.98275,267788000.0
2008-04-02 10:51:00,1.98275,1.9828,1.9825,1.9825,115290000.0
2008-04-02 10:52:00,1.98255,1.98275,1.9824,1.9824,208998000.0
2008-04-02 10:53:00,1.9825,1.98265,1.98225,1.9823,324500000.0
2008-04-02 10:54:00,1.98235,1.98245,1.9823,1.9824,178400000.0
2008-04-02 10:55:00,1.9824,1.98255,1.98215,1.9824,226798000.0
2008-04-02 10:56:00,1.9824,1.98255,1.9823,1.9824,172796000.0
2008-04-02 10:57:00,1.9824,1.98245,1.98225,1.98225,92200000.0
2008-04-02 10:58:00,1.98225,1.98225,1.98195,1.98205,112500000.0
2008-04-02 10:59:00,1.98205,1.9824,1.982,1.9821,151672000.0
2008-04-02 11:00:00,1.9821,1.9824,1.9821,1.9824,114560000.0
2008-04-02 11:01:00,1.98235,1.9831,1.98235,1.9831,197582000.0
2008-04-02 11:02:00,1.9831,1.98325,1.9828,1.9828,189900000.0
2008-04-02 11:03:00,1.9828,1.9829,1.9827,1.98285,157692000.0
2008-04-02 11:04:00,1.98285,1.98295,1.9823,1.9824,242000000.0
2008-04-02 11:05:00,1.9824,1.98255,1.98235,1.98255,175500000.0
2008-04-02 11:06:00,1.98255,1.9829,1.9824,1.9829,281700000.0
2008-04-02 11:07:00,1.9829,1.9829,1.98275,1.9828,81396000.0
2008-04-02 11:08:00,1.9828,1.98335,1.98275,1.9832,226800000.0
2008-04-02 11:09:00,1.9832,1.9841,1.9832,1.9841,224887500.0
2008-04-02 11:10:00,1.9841,1.9841,1.983,1.9839,229387500.0
2008-04-02 11:11:00,1.9839,1.98425,1.98345,1.98345,369300000.0
2008-04-02 11:12:00,1.98345,1.98365,1.98345,1.98355,274600000.0
2008-04-02 11:13:00,1.98355,1.9836,1.98315,1.98345,322300000.0
2008-04-02 11:14:00,1.98345,1.9835,1.98325,1.9833,210900000.0
2008-04-02 11:15:00,1.98325,1.9836,1.98305,1.98355,230800000.0
2008-04-02 11:16:00,1.98355,1.98395,1.98355,1.98375,233800000.0
2008-04-02 11:17:00,1.98375,1.98395,1.98365,1.98385,201000000.0
2008-04-02 11:18:00,1.98385,1.984,1.9837,1.98375,290300000.0
2008-04-02 11:19:00,1.9838,1.9842,1.9837,1.9838,311800000.0
2008-04-02 11:20:00,1.9838,1.98385,1.98355,1.98365,212400000.0
2008-04-02 11:21:00,1.9837,1.9839,1.98355,1.9838,291800000.0
2008-04-02 11:22:00,1.9838,1.98385,1.9837,1.9838,258400000.0
2008-04-02 11:23:00,1.9838,1.9838,1.98355,1.9836,135200000.0
2008-04-02 11:24:00,1.9836,1.9837,1.9834,1.9835,348000000.0
2008-04-02 11:25:00,1.9835,1.9838,1.9834,1.98375,348600000.0
2008-04-02 11:26:00,1.98375,1.9838,1.98365,1.9837,189200000.0
2008-04-02 11:27:00,1.9837,1.9837,1.98355,1.98355,148400000.0
2008-04-02 11:28:00,1.98355,1.98355,1.9832,1.9833,281698000.0
2008-04-02 11:29:00,1.9833,1.98365,1.9833,1.98355,172200000.0
2008-04-02 11:30:00,1.98355,1.9837,1.9835,1.98355,212796000.0
2008-04-02 11:31:00,1.98355,1.9837,1.98345,1.98355,167788000.0
2008-04-02 11:32:00,1.98355,1.98365,1.9833,1.98345,152794000.0
2008-04-02 11:33:00,1.98345,1.98355,1.9831,1.9831,186500000.0
2008-04-02 11:34:00,1.9831,1.98325,1.9831,1.9832,216400000.0
2008-04-02 11:35:00,1.9832,1.9833,1.9832,1.9832,387900000.0
2008-04-02 11:36:00,1.9832,1.9833,1.98245,1.9825,408582000.0
2008-04-02 11:37:00,1.9825,1.9827,1.98245,1.98245,211800000.0
2008-04-02 11:38:00,1.98245,1.9827,1.9821,1.9821,377794000.0
2008-04-02 11:39:00,1.9821,1.98225,1.9817,1.98195,100170000.0
2008-04-02 11:40:00,1.98195,1.98195,1.9817,1.98175,170218000.0
2008-04-02 11:41:00,1.98175,1.982,1.9817,1.982,99178000.0
2008-04-02 11:42:00,1.9818,1.9822,1.9818,1.9822,148214000.0
2008-04-02 11:43:00,1.9822,1.9827,1.9822,1.98245,176418000.0
2008-04-02 11:44:00,1.98235,1.9828,1.98225,1.9828,154800000.0
2008-04-02 11:45:00,1.9828,1.983,1.9828,1.9829,183900000.0
2008-04-02 11:46:00,1.9829,1.9831,1.9828,1.98305,261800000.0
2008-04-02 11:47:00,1.98305,1.98375,1.98305,1.98375,295800000.0
2008-04-02 11:48:00,1.9838,1.9838,1.9828,1.9828,312900000.0
2008-04-02 11:49:00,1.9828,1.9833,1.9828,1.9833,291200000.0
2008-04-02 11:50:00,1.9833,1.98335,1.98265,1.98265,240400000.0
2008-04-02 11:51:00,1.98265,1.98265,1.98225,1.98225,201700000.0
2008-04-02 11:52:00,1.98225,1.9824,1.9818,1.98215,214800000.0
2008-04-02 11:53:00,1.98215,1.98215,1.9818,1.9819,133700000.0
2008-04-02 11:54:00,1.9819,1.9819,1.98115,1.98135,291260000.0
2008-04-02 11:55:00,1.98135,1.98175,1.9813,1.9813,237900000.0
2008-04-02 11:56:00,1.9813,1.98145,1.98095,1.98105,319400000.0
2008-04-02 11:57:00,1.98105,1.98135,1.9805,1.9805,273700000.0
2008-04-02 11:58:00,1.9805,1.9808,1.9805,1.9808,184500000.0
2008-04-02 11:59:00,1.9808,1.98175,1.9808,1.9816,277800000.0
2008-04-02 12:00:00,1.9816,1.98165,1.98115,1.98155,251900000.0
2008-04-02 12:01:00,1.98155,1.98195,1.98155,1.9818,306000000.0
2008-04-02 12:02:00,1.9818,1.98195,1.98165,1.9817,305700000.0
2008-04-02 12:03:00,1.9817,1.9817,1.9814,1.9815,209000000.0
2008-04-02 12:04:00,1.9815,1.9817,1.9815,1.9817,236700000.0
2008-04-02 12:05:00,1.98165,1.9817,1.9816,1.9816,202500000.0
2008-04-02 12:06:00,1.9816,1.9816,1.98085,1.98125,266500000.0
2008-04-02 12:07:00,1.98125,1.98125,1.9806,1.98065,155300000.0
2008-04-02 12:08:00,1.9806,1.9809,1.9806,1.9809,163100000.0
2008-04-02 12:09:00,1.9809,1.98155,1.9809,1.98155,185000000.0
2008-04-02 12:10:00,1.98155,1.98155,1.98115,1.98115,115800000.0
2008-04-02 12:11:00,1.98115,1.9816,1.98115,1.9816,224200000.0
2008-04-02 12:12:00,1.9816,1.98165,1.98135,1.98145,355500000.0
2008-04-02 12:13:00,1.98145,1.98175,1.98135,1.9817,235000000.0
2008-04-02 12:14:00,1.9817,1.98195,1.9815,1.98155,245000000.0
2008-04-02 12:15:00,1.98155,1.9816,1.98125,1.98135,186500000.0
2008-04-02 12:16:00,1.98135,1.9815,1.9813,1.9813,132300000.0
2008-04-02 12:17:00,1.9813,1.9813,1.9811,1.9812,159600000.0
2008-04-02 12:18:00,1.9812,1.9812,1.9809,1.9809,114900000.0
2008-04-02 12:19:00,1.9809,1.981,1.9808,1.98085,209500000.0
2008-04-02 12:20:00,1.98085,1.9811,1.9808,1.981,285500000.0
2008-04-02 12:21:00,1.981,1.9813,1.98095,1.98105,227700000.0
2008-04-02 12:22:00,1.98105,1.9812,1.98075,1.981,234500000.0
2008-04-02 12:23:00,1.981,1.9811,1.98095,1.9811,124000000.0
2008-04-02 12:24:00,1.9811,1.98125,1.9811,1.9812,110900000.0
2008-04-02 12:25:00,1.9812,1.9814,1.9812,1.9812,129400000.0
2008-04-02 12:26:00,1.9812,1.98135,1.9811,1.9812,168200000.0
2008-04-02 12:27:00,1.9812,1.9813,1.98105,1.98115,134500000.0
2008-04-02 12:28:00,1.98115,1.9815,1.98115,1.9815,203600000.0
2008-04-02 12:29:00,1.9815,1.9817,1.9815,1.98165,115900000.0
2008-04-02 12:30:00,1.98165,1.98185,1.98165,1.9818,129100000.0
2008-04-02 12:31:00,1.9818,1.98215,1.98175,1.9821,174000000.0
2008-04-02 12:32:00,1.9821,1.98255,1.98205,1.9825,166300000.0
2008-04-02 12:33:00,1.9825,1.9829,1.9825,1.98275,171200000.0
2008-04-02 12:34:00,1.98275,1.98285,1.98265,1.9828,375600000.0
2008-04-02 12:35:00,1.9828,1.98315,1.9828,1.98315,207300000.0
2008-04-02 12:36:00,1.98315,1.98325,1.9826,1.9826,246900000.0
2008-04-02 12:37:00,1.9826,1.98275,1.98245,1.9827,203700000.0
2008-04-02 12:38:00,1.9827,1.9829,1.9826,1.98275,210600000.0
2008-04-02 12:39:00,1.98275,1.98275,1.9826,1.9827,170600000.0
2008-04-02 12:40:00,1.9827,1.9828,1.9826,1.9828,99100000.0
2008-04-02 12:41:00,1.9828,1.98295,1.98245,1.98285,203100000.0
2008-04-02 12:42:00,1.98285,1.9831,1.98285,1.983,130400000.0
2008-04-02 12:43:00,1.983,1.983,1.9826,1.9826,122800000.0
2008-04-02 12:44:00,1.9826,1.9826,1.9825,1.98255,101100000.0
2008-04-02 12:45:00,1.98255,1.98265,1.9825,1.9826,158100000.0
2008-04-02 12:46:00,1.9826,1.9828,1.9826,1.9828,162700000.0
2008-04-02 12:47:00,1.9828,1.98285,1.98275,1.98275,169900000.0
2008-04-02 12:48:00,1.98275,1.98275,1.98265,1.9827,156500000.0
2008-04-02 12:49:00,1.9827,1.98275,1.98255,1.9826,136100000.0
2008-04-02 12:50:00,1.9826,1.9826,1.98245,1.9825,125700000.0
2008-04-02 12:51:00,1.9825,1.9827,1.9825,1.9825,217200000.0
2008-04-02 12:52:00,1.9825,1.98265,1.9825,1.9826,145200000.0
2008-04-02 12:53:00,1.98255,1.98255,1.9824,1.98245,154400000.0
2008-04-02 12:54:00,1.98245,1.98245,1.982,1.9822,217300000.0
2008-04-02 12:55:00,1.9822,1.98235,1.98215,1.98235,113100000.0
2008-04-02 12:56:00,1.98235,1.98235,1.98225,1.98235,83400000.0
2008-04-02 12:57:00,1.98235,1.9828,1.9823,1.98275,123100000.0
2008-04-02 12:58:00,1.98275,1.9828,1.98245,1.98255,220200000.0
2008-04-02 12:59:00,1.98255,1.9828,1.9825,1.9828,73100000.0
2008-04-02 13:00:00,1.9828,1.9829,1.9826,1.9827,48700000.0
2008-04-02 13:01:00,1.9827,1.9827,1.98235,1.9825,259100000.0
2008-04-02 13:02:00,1.9825,1.9838,1.9825,1.98365,285100000.0
2008-04-02 13:03:00,1.98365,1.98375,1.98355,1.9836,250600000.0
2008-04-02 13:04:00,1.9836,1.9838,1.98345,1.98345,208100000.0
2008-04-02 13:05:00,1.98345,1.98345,1.98315,1.9833,217600000.0
2008-04-02 13:06:00,1.9833,1.9839,1.9833,1.9837,256900000.0
2008-04-02 13:07:00,1.9837,1.984,1.98355,1.9837,261600000.0
2008-04-02 13:08:00,1.9837,1.9837,1.98335,1.9834,200700000.0
2008-04-02 13:09:00,1.9834,1.98365,1.9834,1.98365,228600000.0
2008-04-02 13:10:00,1.98365,1.98375,1.98355,1.9836,244300000.0
2008-04-02 13:11:00,1.9836,1.98365,1.9829,1.9829,176600000.0
2008-04-02 13:12:00,1.98305,1.9831,1.9826,1.9829,276100000.0
2008-04-02 13:13:00,1.9829,1.98305,1.9828,1.98295,263200000.0
2008-04-02 13:14:00,1.98295,1.9831,1.98285,1.98295,114200000.0
2008-04-02 13:15:00,1.98295,1.9831,1.98295,1.98295,93900000.0
2008-04-02 13:16:00,1.98295,1.98305,1.98285,1.98285,274800000.0
2008-04-02 13:17:00,1.98285,1.98325,1.98285,1.9832,344200000.0
2008-04-02 13:18:00,1.9832,1.98325,1.9832,1.98325,69700000.0
2008-04-02 13:19:00,1.98325,1.98345,1.9832,1.98345,68400000.0
2008-04-02 13:20:00,1.98345,1.9835,1.9834,1.98345,100900000.0
2008-04-02 13:21:00,1.98345,1.9835,1.98345,1.9835,168200000.0
2008-04-02 13:22:00,1.9835,1.9836,1.98345,1.9836,133200000.0
2008-04-02 13:23:00,1.9836,1.9838,1.98345,1.98365,220100000.0
2008-04-02 13:24:00,1.98365,1.9838,1.9836,1.98365,160600000.0
2008-04-02 13:25:00,1.98365,1.9837,1.98345,1.9837,202100000.0
2008-04-02 13:26:00,1.9837,1.98415,1.9836,1.9839,253800000.0
2008-04-02 13:27:00,1.9839,1.984,1.98355,1.984,190900000.0
2008-04-02 13:28:00,1.984,1.9843,1.98375,1.9843,170200000.0
2008-04-02 13:29:00,1.9843,1.9843,1.98395,1.9841,47000000.0
2008-04-02 13:30:00,1.9841,1.9842,1.984,1.9841,176900000.0
2008-04-02 13:31:00,1.98405,1.98405,1.9835,1.9837,153200000.0
2008-04-02 13:32:00,1.9837,1.9838,1.9836,1.9836,143000000.0
2008-04-02 13:33:00,1.9836,1.9837,1.9835,1.9837,151100000.0
2008-04-02 13:34:00,1.9837,1.9841,1.9836,1.9839,158500000.0
2008-04-02 13:35:00,1.9839,1.984,1.9836,1.9836,129500000.0
2008-04-02 13:36:00,1.9836,1.9836,1.9833,1.9834,139100000.0
2008-04-02 13:37:00,1.9834,1.9838,1.9833,1.9835,155000000.0
2008-04-02 13:38:00,1.9835,1.98355,1.9832,1.9832,98700000.0
2008-04-02 13:39:00,1.9832,1.9833,1.98315,1.9832,84200000.0
2008-04-02 13:40:00,1.9832,1.9833,1.9831,1.98325,99400000.0
2008-04-02 13:41:00,1.98325,1.9836,1.9832,1.9835,118100000.0
2008-04-02 13:42:00,1.98345,1.9835,1.98315,1.9832,139000000.0
2008-04-02 13:43:00,1.9832,1.9836,1.98315,1.9835,200000000.0
2008-04-02 13:44:00,1.9835,1.9837,1.9835,1.9837,230200000.0
2008-04-02 13:45:00,1.9837,1.9838,1.98365,1.9837,214500000.0
2008-04-02 13:46:00,1.9837,1.9837,1.9836,1.9837,140900000.0
2008-04-02 13:47:00,1.9837,1.98375,1.9836,1.98365,125000000.0
2008-04-02 13:48:00,1.98365,1.98365,1.9836,1.9836,61900000.0
2008-04-02 13:49:00,1.9836,1.9837,1.9836,1.9837,189700000.0
2008-04-02 13:50:00,1.9837,1.9837,1.98355,1.9836,86500000.0
2008-04-02 13:51:00,1.9836,1.9837,1.98355,1.98365,105200000.0
2008-04-02 13:52:00,1.9837,1.98375,1.9837,1.9837,81200000.0
2008-04-02 13:53:00,1.9837,1.9837,1.98345,1.9835,140400000.0
2008-04-02 13:54:00,1.9835,1.9838,1.9835,1.9837,112900000.0
2008-04-02 13:55:00,1.9837,1.9838,1.9837,1.9838,150300000.0
2008-04-02 13:56:00,1.9838,1.9838,1.9835,1.9835,151900000.0
2008-04-02 13:57:00,1.9835,1.9835,1.9833,1.9833,224600000.0
2008-04-02 13:58:00,1.9833,1.9833,1.9828,1.983,231500000.0
2008-04-02 13:59:00,1.983,1.98305,1.9829,1.9829,258100000.0
2008-04-02 14:00:00,1.9829,1.98325,1.98265,1.9832,332600000.0
2008-04-02 14:01:00,1.9833,1.9835,1.9832,1.9835,494600000.0
2008-04-02 14:02:00,1.9835,1.9837,1.9834,1.98345,212900000.0
2008-04-02 14:03:00,1.98345,1.9835,1.98345,1.98345,119200000.0
2008-04-02 14:04:00,1.98345,1.98345,1.9833,1.9834,172100000.0
2008-04-02 14:05:00,1.9834,1.98355,1.9833,1.9835,240200000.0
2008-04-02 14:06:00,1.9835,1.98355,1.9834,1.9835,161300000.0
2008-04-02 14:07:00,1.9835,1.98355,1.9829,1.9829,147500000.0
2008-04-02 14:08:00,1.9829,1.9831,1.9829,1.9831,124800000.0
2008-04-02 14:09:00,1.9831,1.9833,1.9831,1.9832,101400000.0
2008-04-02 14:10:00,1.9832,1.9834,1.98315,1.9832,324500000.0
2008-04-02 14:11:00,1.9832,1.9833,1.9831,1.9831,77500000.0
2008-04-02 14:12:00,1.9831,1.9832,1.9822,1.9823,288200000.0
2008-04-02 14:13:00,1.98205,1.9827,1.9813,1.98255,211700000.0
2008-04-02 14:14:00,1.98255,1.9827,1.9822,1.98235,185900000.0
2008-04-02 14:15:00,1.98235,1.9832,1.9803,1.98255,261700000.0
2008-04-02 14:16:00,1.9828,1.9828,1.98125,1.98125,261000000.0
2008-04-02 14:17:00,1.98125,1.9814,1.98065,1.98115,257800000.0
2008-04-02 14:18:00,1.98115,1.9813,1.9803,1.9806,240450000.0
2008-04-02 14:19:00,1.9806,1.98105,1.9801,1.9808,386500000.0
2008-04-02 14:20:00,1.9808,1.9814,1.9808,1.98115,233700000.0
2008-04-02 14:21:00,1.98115,1.9812,1.98065,1.9808,230700000.0
2008-04-02 14:22:00,1.9808,1.9815,1.9808,1.981,236600000.0
2008-04-02 14:23:00,1.981,1.98175,1.98085,1.9817,202100000.0
2008-04-02 14:24:00,1.9817,1.98255,1.9817,1.9825,298200000.0
2008-04-02 14:25:00,1.98255,1.98265,1.9821,1.9821,262000000.0
2008-04-02 14:26:00,1.9821,1.9821,1.9811,1.98115,199700000.0
2008-04-02 14:27:00,1.98115,1.9814,1.9805,1.98055,221600000.0
2008-04-02 14:28:00,1.9806,1.9808,1.98045,1.98075,255800000.0
2008-04-02 14:29:00,1.98075,1.98095,1.9803,1.98095,444900000.0
2008-04-02 14:30:00,1.98095,1.98095,1.98055,1.9807,206900000.0
2008-04-02 14:31:00,1.9807,1.9808,1.97945,1.9801,404900001.0
2008-04-02 14:32:00,1.9801,1.981,1.9801,1.981,209800000.0
2008-04-02 14:33:00,1.981,1.98105,1.9807,1.9809,252100000.0
2008-04-02 14:34:00,1.9809,1.9813,1.98075,1.98075,263400000.0
2008-04-02 14:35:00,1.98075,1.98085,1.9806,1.9808,253100000.0
2008-04-02 14:36:00,1.9808,1.98135,1.9808,1.9813,198000000.0
2008-04-02 14:37:00,1.9813,1.98135,1.9811,1.98125,212500000.0
2008-04-02 14:38:00,1.98125,1.9813,1.9812,1.98125,112200000.0
2008-04-02 14:39:00,1.98125,1.98125,1.9809,1.98125,252200000.0
2008-04-02 14:40:00,1.98125,1.98125,1.9805,1.98075,221700000.0
2008-04-02 14:41:00,1.98075,1.9808,1.98065,1.9808,194000000.0
2008-04-02 14:42:00,1.9808,1.98085,1.98055,1.9808,160600000.0
2008-04-02 14:43:00,1.9808,1.98085,1.98045,1.98075,152700000.0
2008-04-02 14:44:00,1.98075,1.98075,1.9806,1.9807,135900000.0
2008-04-02 14:45:00,1.9807,1.98085,1.98055,1.9808,168600000.0
2008-04-02 14:46:00,1.9808,1.98105,1.98065,1.98105,161800000.0
2008-04-02 14:47:00,1.98105,1.98105,1.9805,1.9806,187800000.0
2008-04-02 14:48:00,1.9806,1.9806,1.98025,1.9803,161900000.0
2008-04-02 14:49:00,1.9803,1.98055,1.9803,1.98035,182000000.0
2008-04-02 14:50:00,1.98035,1.98035,1.9799,1.98,191800000.0
2008-04-02 14:51:00,1.98,1.98005,1.97975,1.97995,194400000.0
2008-04-02 14:52:00,1.97995,1.98005,1.9798,1.98,163200000.0
2008-04-02 14:53:00,1.98,1.98005,1.9795,1.9795,173700000.0
2008-04-02 14:54:00,1.9795,1.9795,1.9792,1.97945,176200000.0
2008-04-02 14:55:00,1.9795,1.9795,1.97925,1.97935,164200000.0
2008-04-02 14:56:00,1.97935,1.97935,1.97905,1.9792,206300000.0
2008-04-02 14:57:00,1.9792,1.9793,1.97895,1.97905,231300000.0
2008-04-02 14:58:00,1.97905,1.9791,1.97875,1.97885,205000000.0
2008-04-02 14:59:00,1.97885,1.9798,1.97885,1.9795,216900000.0
2008-04-02 15:00:00,1.9795,1.9797,1.9793,1.97945,188800000.0
2008-04-02 15:01:00,1.97945,1.97995,1.97945,1.9798,245100000.0
2008-04-02 15:02:00,1.9798,1.9803,1.9797,1.97995,230200000.0
2008-04-02 15:03:00,1.97995,1.98,1.97975,1.9799,263700000.0
2008-04-02 15:04:00,1.9799,1.98,1.9795,1.9795,210100000.0
2008-04-02 15:05:00,1.9795,1.9795,1.979,1.97925,184200000.0
2008-04-02 15:06:00,1.97925,1.97935,1.9791,1.9792,475500000.0
2008-04-02 15:07:00,1.9792,1.9795,1.9791,1.9793,505000000.0
2008-04-02 15:08:00,1.9793,1.9796,1.97925,1.9794,244900000.0
2008-04-02 15:09:00,1.9794,1.97995,1.9793,1.9798,269500000.0
2008-04-02 15:10:00,1.9798,1.98025,1.9798,1.98025,241300000.0
2008-04-02 15:11:00,1.9802,1.98025,1.97955,1.97955,235900000.0
2008-04-02 15:12:00,1.97955,1.9796,1.9794,1.9796,193500000.0
2008-04-02 15:13:00,1.9796,1.9796,1.9794,1.9794,203100000.0
2008-04-02 15:14:00,1.97945,1.9797,1.9794,1.9797,231000000.0
2008-04-02 15:15:00,1.97965,1.97985,1.97945,1.97985,321300000.0
2008-04-02 15:16:00,1.97985,1.9799,1.9794,1.9797,666000000.0
2008-04-02 15:17:00,1.9797,1.98005,1.97965,1.97975,328200000.0
2008-04-02 15:18:00,1.97975,1.98015,1.97975,1.98015,430100000.0
2008-04-02 15:19:00,1.98015,1.98035,1.98005,1.98025,386600000.0
2008-04-02 15:20:00,1.98025,1.9803,1.98025,1.9803,145300000.0
2008-04-02 15:21:00,1.9803,1.9806,1.9803,1.9806,279400000.0
2008-04-02 15:22:00,1.9806,1.9806,1.9803,1.98035,198300000.0
2008-04-02 15:23:00,1.98035,1.9804,1.9801,1.98035,160300000.0
2008-04-02 15:24:00,1.98035,1.98035,1.98005,1.9801,144700000.0
2008-04-02 15:25:00,1.9801,1.98045,1.98,1.98045,169500000.0
2008-04-02 15:26:00,1.98045,1.98045,1.9801,1.98015,231100000.0
2008-04-02 15:27:00,1.98015,1.98035,1.97985,1.97985,191100000.0
2008-04-02 15:28:00,1.97985,1.98025,1.97935,1.9794,355100000.0
2008-04-02 15:29:00,1.9794,1.97985,1.97925,1.97955,227900000.0
2008-04-02 15:30:00,1.97955,1.97985,1.9794,1.97955,238300000.0
2008-04-02 15:31:00,1.9795,1.98075,1.9795,1.9801,190100000.0
2008-04-02 15:32:00,1.9801,1.98105,1.98005,1.981,117600000.0
2008-04-02 15:33:00,1.98095,1.9826,1.98075,1.9823,221100000.0
2008-04-02 15:34:00,1.9823,1.9823,1.9811,1.9811,378500000.0
2008-04-02 15:35:00,1.9811,1.98155,1.9811,1.98125,386400000.0
2008-04-02 15:36:00,1.98125,1.9816,1.98115,1.9814,332800000.0
2008-04-02 15:37:00,1.9814,1.98165,1.98135,1.98165,120600000.0
2008-04-02 15:38:00,1.98165,1.98175,1.98145,1.98155,199300000.0
2008-04-02 15:39:00,1.98155,1.9817,1.98135,1.9816,96200000.0
2008-04-02 15:40:00,1.98155,1.9823,1.98155,1.98225,99200000.0
2008-04-02 15:41:00,1.98225,1.9823,1.98215,1.98225,113600000.0
2008-04-02 15:42:00,1.98225,1.98225,1.9821,1.9822,111100000.0
2008-04-02 15:43:00,1.9822,1.9822,1.9818,1.9818,122000000.0
2008-04-02 15:44:00,1.98175,1.98265,1.98175,1.98245,137900000.0
2008-04-02 15:45:00,1.98245,1.98255,1.98195,1.9821,192300000.0
2008-04-02 15:46:00,1.9821,1.9823,1.98185,1.9823,280200000.0
2008-04-02 15:47:00,1.9823,1.98235,1.9822,1.9822,104900000.0
2008-04-02 15:48:00,1.9822,1.9822,1.9819,1.98215,183000000.0
2008-04-02 15:49:00,1.98215,1.9822,1.98185,1.98185,177700000.0
2008-04-02 15:50:00,1.98185,1.98185,1.9815,1.9818,188700000.0
2008-04-02 15:51:00,1.9818,1.9818,1.98115,1.98135,204500000.0
2008-04-02 15:52:00,1.9814,1.98165,1.9812,1.9812,217200000.0
2008-04-02 15:53:00,1.98125,1.98165,1.9812,1.98155,203000000.0
2008-04-02 15:54:00,1.98155,1.98155,1.9812,1.9814,179900000.0
2008-04-02 15:55:00,1.9814,1.98165,1.9814,1.9815,122000000.0
2008-04-02 15:56:00,1.9815,1.98165,1.98135,1.98155,184000000.0
2008-04-02 15:57:00,1.98155,1.98185,1.9815,1.98175,178700000.0
2008-04-02 15:58:00,1.9818,1.9827,1.9818,1.9824,208500000.0
2008-04-02 15:59:00,1.9824,1.98245,1.98185,1.98205,356100000.0
2008-04-02 16:00:00,1.98205,1.9833,1.9819,1.98265,347075000.0
2008-04-02 16:01:00,1.98265,1.9831,1.9826,1.98265,189300000.0
2008-04-02 16:02:00,1.98265,1.9836,1.98265,1.9831,219600000.0
2008-04-02 16:03:00,1.9831,1.9831,1.98275,1.9828,132600000.0
2008-04-02 16:04:00,1.9828,1.983,1.9827,1.9827,212500000.0
2008-04-02 16:05:00,1.9827,1.9827,1.9824,1.98245,237000000.0
2008-04-02 16:06:00,1.9825,1.9825,1.98175,1.9818,334300000.0
2008-04-02 16:07:00,1.9818,1.98255,1.98165,1.98215,237700000.0
2008-04-02 16:08:00,1.9822,1.98235,1.9816,1.98215,260400000.0
2008-04-02 16:09:00,1.98215,1.9823,1.98195,1.982,222200000.0
2008-04-02 16:10:00,1.982,1.9821,1.98165,1.982,230400000.0
2008-04-02 16:11:00,1.982,1.982,1.98155,1.9818,255300000.0
2008-04-02 16:12:00,1.9818,1.98195,1.9814,1.9814,149900000.0
2008-04-02 16:13:00,1.9814,1.9817,1.9814,1.9816,173200000.0
2008-04-02 16:14:00,1.9816,1.9818,1.98145,1.98165,128900000.0
2008-04-02 16:15:00,1.98165,1.98175,1.9816,1.98175,167300000.0
2008-04-02 16:16:00,1.98175,1.98175,1.9815,1.9815,225400000.0
2008-04-02 16:17:00,1.9815,1.9817,1.9815,1.98165,190100000.0
2008-04-02 16:18:00,1.98165,1.98225,1.9816,1.98225,213500000.0
2008-04-02 16:19:00,1.98225,1.98225,1.9822,1.98225,107100000.0
2008-04-02 16:20:00,1.9822,1.9823,1.9821,1.98215,161800000.0
2008-04-02 16:21:00,1.98215,1.98235,1.98205,1.98225,152300000.0
2008-04-02 16:22:00,1.98225,1.98235,1.9819,1.98195,208600000.0
2008-04-02 16:23:00,1.98195,1.9821,1.98195,1.982,230900000.0
2008-04-02 16:24:00,1.98205,1.9821,1.9818,1.9818,285800000.0
2008-04-02 16:25:00,1.9818,1.98205,1.9816,1.98165,298800000.0
2008-04-02 16:26:00,1.9816,1.9818,1.98145,1.98155,325900000.0
2008-04-02 16:27:00,1.98155,1.98175,1.9815,1.9816,205000000.0
2008-04-02 16:28:00,1.9816,1.98175,1.9813,1.98165,196500000.0
2008-04-02 16:29:00,1.98165,1.98165,1.98145,1.9815,228700000.0
2008-04-02 16:30:00,1.9815,1.9818,1.98105,1.9818,192800000.0
2008-04-02 16:31:00,1.98165,1.98185,1.98145,1.98175,265000000.0
2008-04-02 16:32:00,1.98175,1.98175,1.98105,1.98105,253400000.0
2008-04-02 16:33:00,1.98105,1.9814,1.981,1.9811,886699998.0
2008-04-02 16:34:00,1.9811,1.9813,1.9806,1.9808,681899999.0
2008-04-02 16:35:00,1.98085,1.9813,1.98055,1.98105,329100000.0
2008-04-02 16:36:00,1.981,1.981,1.9797,1.98,473499999.0
2008-04-02 16:37:00,1.98,1.9803,1.9799,1.97995,394100000.0
2008-04-02 16:38:00,1.97995,1.9805,1.97995,1.9805,246500000.0
2008-04-02 16:39:00,1.9806,1.98075,1.9805,1.9805,470000000.0
2008-04-02 16:40:00,1.9805,1.9808,1.9805,1.9806,478300000.0
2008-04-02 16:41:00,1.9806,1.9811,1.9805,1.98095,590100000.0
2008-04-02 16:42:00,1.98095,1.9813,1.9809,1.9812,829000000.0
2008-04-02 16:43:00,1.9812,1.9815,1.9811,1.98115,263100000.0
2008-04-02 16:44:00,1.98115,1.98115,1.9807,1.98075,365800000.0
2008-04-02 16:45:00,1.98075,1.9813,1.9807,1.9808,876200000.0
2008-04-02 16:46:00,1.9808,1.98175,1.98075,1.9817,634400000.0
2008-04-02 16:47:00,1.9817,1.9817,1.9812,1.9812,1051400000.0
2008-04-02 16:48:00,1.9812,1.9813,1.98105,1.9811,541900000.0
2008-04-02 16:49:00,1.9811,1.98135,1.9811,1.98115,612400000.0
2008-04-02 16:50:00,1.98115,1.9815,1.98115,1.98135,535900000.0
2008-04-02 16:51:00,1.98135,1.9815,1.98135,1.9815,189300000.0
2008-04-02 16:52:00,1.9815,1.9818,1.9815,1.98175,522600000.0
2008-04-02 16:53:00,1.98175,1.98175,1.9811,1.9814,679000000.0
2008-04-02 16:54:00,1.9814,1.98165,1.9811,1.98115,361800000.0
2008-04-02 16:55:00,1.98115,1.9814,1.9811,1.98115,387700000.0
2008-04-02 16:56:00,1.9811,1.98125,1.9811,1.9812,441400000.0
2008-04-02 16:57:00,1.9812,1.98135,1.98115,1.9813,708200000.0
2008-04-02 16:58:00,1.9813,1.9816,1.981,1.981,720900000.0
2008-04-02 16:59:00,1.981,1.9813,1.981,1.98125,745900000.0
2008-04-02 17:00:00,1.98125,1.9814,1.98105,1.9811,667900000.0
2008-04-02 17:01:00,1.9811,1.9815,1.9811,1.9815,820099999.0
2008-04-02 17:02:00,1.9815,1.9824,1.9815,1.9822,1095500000.0
2008-04-02 17:03:00,1.9822,1.9824,1.9818,1.9818,1089400000.0
2008-04-02 17:04:00,1.9818,1.9822,1.9818,1.9822,908300000.0
2008-04-02 17:05:00,1.9822,1.9825,1.98215,1.98245,660700000.0
2008-04-02 17:06:00,1.98245,1.98275,1.9824,1.9826,802500000.0
2008-04-02 17:07:00,1.9826,1.9826,1.9823,1.9823,1222700000.0
2008-04-02 17:08:00,1.9823,1.9827,1.9823,1.9827,1369700000.0
2008-04-02 17:09:00,1.9827,1.9828,1.98265,1.9827,1583400000.0
2008-04-02 17:10:00,1.9827,1.98285,1.9827,1.9827,795600000.0
2008-04-02 17:11:00,1.9827,1.9829,1.9827,1.9827,504900000.0
2008-04-02 17:12:00,1.9827,1.98275,1.9826,1.98265,958600000.0
2008-04-02 17:13:00,1.98265,1.983,1.9826,1.98285,518000000.0
2008-04-02 17:14:00,1.98285,1.9829,1.98265,1.98265,373400000.0
2008-04-02 17:15:00,1.98265,1.9828,1.98245,1.9826,403200000.0
2008-04-02 17:16:00,1.9826,1.9826,1.98215,1.9823,1136800000.0
2008-04-02 17:17:00,1.9823,1.9823,1.982,1.9821,624800000.0
2008-04-02 17:18:00,1.9821,1.98215,1.982,1.9821,592200000.0
2008-04-02 17:19:00,1.9821,1.9821,1.982,1.9821,788700000.0
2008-04-02 17:20:00,1.9821,1.9822,1.98195,1.9822,369700000.0
2008-04-02 17:21:00,1.9822,1.9822,1.982,1.98205,281900000.0
2008-04-02 17:22:00,1.98205,1.9821,1.9817,1.98185,564400000.0
2008-04-02 17:23:00,1.98185,1.9819,1.9817,1.9819,538600000.0
2008-04-02 17:24:00,1.9819,1.98225,1.98185,1.98215,897500000.0
2008-04-02 17:25:00,1.98215,1.9822,1.9819,1.982,594100000.0
2008-04-02 17:26:00,1.982,1.98205,1.9816,1.98195,692900000.0
2008-04-02 17:27:00,1.98195,1.982,1.98165,1.9819,761000001.0
2008-04-02 17:28:00,1.9819,1.98215,1.9819,1.98215,657400000.0
2008-04-02 17:29:00,1.98215,1.9822,1.98195,1.98205,919999998.0
2008-04-02 17:30:00,1.98205,1.98205,1.9816,1.982,779200000.0
2008-04-02 17:31:00,1.982,1.9822,1.9817,1.9822,752700000.0
2008-04-02 17:32:00,1.9822,1.9822,1.98195,1.9821,524000000.0
2008-04-02 17:33:00,1.9821,1.98245,1.982,1.9823,726200000.0
2008-04-02 17:34:00,1.9823,1.9823,1.98205,1.98225,1486099999.0
2008-04-02 17:35:00,1.98225,1.9823,1.982,1.98205,1621599978.0
2008-04-02 17:36:00,1.98205,1.9822,1.982,1.9821,1024799998.0
2008-04-02 17:37:00,1.9821,1.9823,1.982,1.9821,666599984.0
2008-04-02 17:38:00,1.9821,1.9825,1.98205,1.9825,977400000.0
2008-04-02 17:39:00,1.9825,1.9826,1.9825,1.9826,2081599986.0
2008-04-02 17:40:00,1.9826,1.9826,1.9819,1.9819,1352799999.0
2008-04-02 17:41:00,1.9819,1.982,1.9818,1.9819,1004800000.0
2008-04-02 17:42:00,1.9819,1.9821,1.9819,1.982,529900000.0
2008-04-02 17:43:00,1.982,1.9821,1.9818,1.98185,1026500000.0
2008-04-02 17:44:00,1.98185,1.982,1.98185,1.982,871200000.0
2008-04-02 17:45:00,1.982,1.98235,1.982,1.9823,1033500000.0
2008-04-02 17:46:00,1.9823,1.9823,1.9821,1.9821,1711999989.0
2008-04-02 17:47:00,1.9821,1.9822,1.9821,1.98215,987200000.0
2008-04-02 17:48:00,1.98215,1.98225,1.98215,1.9822,483200000.0
2008-04-02 17:49:00,1.9822,1.98245,1.9822,1.98225,702400000.0
2008-04-02 17:50:00,1.9823,1.9827,1.98225,1.9825,386800000.0
2008-04-02 17:51:00,1.9825,1.9827,1.9822,1.98245,383200000.0
2008-04-02 17:52:00,1.9825,1.98275,1.9824,1.9825,518900000.0
2008-04-02 17:53:00,1.9825,1.9826,1.98245,1.9826,549000000.0
2008-04-02 17:54:00,1.9826,1.98265,1.9825,1.9826,554700000.0
2008-04-02 17:55:00,1.9826,1.9826,1.98235,1.9825,357800000.0
2008-04-02 17:56:00,1.98245,1.98255,1.9823,1.9824,386400000.0
2008-04-02 17:57:00,1.9824,1.98245,1.9823,1.98235,577600000.0
2008-04-02 17:58:00,1.98235,1.98235,1.9821,1.9822,804800000.0
2008-04-02 17:59:00,1.9822,1.98245,1.9822,1.9824,588000000.0
2008-04-02 18:00:00,1.9824,1.9828,1.9823,1.9823,797700000.0
2008-04-02 18:01:00,1.9823,1.9823,1.98195,1.982,486400000.0
2008-04-02 18:02:00,1.982,1.9822,1.982,1.98205,326100000.0
2008-04-02 18:03:00,1.98205,1.9828,1.98205,1.9828,657400000.0
2008-04-02 18:04:00,1.98275,1.9829,1.9823,1.9827,513900000.0
2008-04-02 18:05:00,1.9827,1.9829,1.9827,1.9828,653600000.0
2008-04-02 18:06:00,1.9828,1.9828,1.98255,1.9828,916700000.0
2008-04-02 18:07:00,1.9828,1.9828,1.98235,1.98235,962300001.0
2008-04-02 18:08:00,1.98235,1.9828,1.98235,1.9827,619800000.0
2008-04-02 18:09:00,1.9827,1.9832,1.9827,1.9831,554900000.0
2008-04-02 18:10:00,1.9831,1.98335,1.9828,1.983,942000000.0
2008-04-02 18:11:00,1.983,1.98305,1.9828,1.9828,518800000.0
2008-04-02 18:12:00,1.9828,1.9833,1.9828,1.9832,546400000.0
2008-04-02 18:13:00,1.9832,1.9832,1.98295,1.983,504800000.0
2008-04-02 18:14:00,1.983,1.9834,1.98285,1.9834,491800000.0
2008-04-02 18:15:00,1.98335,1.98345,1.98285,1.9834,307900000.0
2008-04-02 18:16:00,1.9834,1.9835,1.9831,1.9831,831300000.0
2008-04-02 18:17:00,1.9831,1.9831,1.98285,1.98285,432800000.0
2008-04-02 18:18:00,1.98285,1.98285,1.9825,1.98275,377200000.0
2008-04-02 18:19:00,1.98275,1.9828,1.9827,1.9827,291200000.0
2008-04-02 18:20:00,1.9827,1.98275,1.982,1.98235,397500000.0
2008-04-02 18:21:00,1.98235,1.9826,1.98235,1.98255,268000000.0
2008-04-02 18:22:00,1.98255,1.98275,1.9825,1.98265,289000000.0
2008-04-02 18:23:00,1.98265,1.98265,1.98265,1.98265,176800000.0
2008-04-02 18:24:00,1.98265,1.98275,1.9826,1.9826,310400000.0
2008-04-02 18:25:00,1.9826,1.98315,1.9824,1.98315,396900000.0
2008-04-02 18:26:00,1.98315,1.9835,1.98315,1.9834,275700000.0
2008-04-02 18:27:00,1.9834,1.98345,1.98305,1.98305,364800000.0
2008-04-02 18:28:00,1.98305,1.98325,1.98275,1.98305,295400000.0
2008-04-02 18:29:00,1.98305,1.9831,1.9828,1.9828,567200000.0
2008-04-02 18:30:00,1.9828,1.9832,1.9828,1.9832,937600000.0
2008-04-02 18:31:00,1.9832,1.9832,1.98305,1.9831,524000000.0
2008-04-02 18:32:00,1.9831,1.9835,1.98305,1.9835,468300000.0
2008-04-02 18:33:00,1.9835,1.9835,1.98295,1.983,487000000.0
2008-04-02 18:34:00,1.983,1.983,1.98285,1.98285,701900000.0
2008-04-02 18:35:00,1.98285,1.98295,1.98285,1.9829,239700000.0
2008-04-02 18:36:00,1.9829,1.9829,1.9829,1.9829,637600000.0
2008-04-02 18:37:00,1.9829,1.9829,1.9829,1.9829,661600000.0
2008-04-02 18:38:00,1.9829,1.9829,1.9829,1.9829,540000000.0
2008-04-02 18:39:00,1.9829,1.9829,1.98255,1.98275,895600000.0
2008-04-02 18:40:00,1.98275,1.9828,1.98255,1.9828,229500000.0
2008-04-02 18:41:00,1.9828,1.9829,1.98265,1.9828,284000000.0
2008-04-02 18:42:00,1.98275,1.98275,1.98265,1.98265,163400000.0
2008-04-02 18:43:00,1.98265,1.98265,1.9826,1.9826,220500000.0
2008-04-02 18:44:00,1.9826,1.98265,1.98245,1.9826,942100000.0
2008-04-02 18:45:00,1.9826,1.98295,1.9826,1.98285,361700000.0
2008-04-02 18:46:00,1.98285,1.98285,1.9826,1.9826,920800000.0
2008-04-02 18:47:00,1.9826,1.9827,1.98245,1.9825,544800000.0
2008-04-02 18:48:00,1.9825,1.9825,1.9824,1.98245,172400000.0
2008-04-02 18:49:00,1.98245,1.9825,1.98245,1.98245,177500000.0
2008-04-02 18:50:00,1.98245,1.9827,1.98245,1.9827,182200000.0
2008-04-02 18:51:00,1.9827,1.9835,1.9827,1.9835,675000000.0
2008-04-02 18:52:00,1.9835,1.9836,1.9834,1.9834,923000000.0
2008-04-02 18:53:00,1.9834,1.9836,1.9834,1.98345,271300000.0
2008-04-02 18:54:00,1.98345,1.98425,1.98345,1.9839,373000000.0
2008-04-02 18:55:00,1.9839,1.984,1.9837,1.98375,356100000.0
2008-04-02 18:56:00,1.9838,1.984,1.98375,1.9839,820500000.0
2008-04-02 18:57:00,1.9839,1.984,1.98345,1.9838,504100000.0
2008-04-02 18:58:00,1.9838,1.98395,1.9838,1.9839,571600000.0
2008-04-02 18:59:00,1.9839,1.9845,1.9838,1.9838,343400000.0
2008-04-02 19:00:00,1.9838,1.9844,1.9838,1.9841,628700000.0
2008-04-02 19:01:00,1.9841,1.9864,1.9841,1.98615,634800000.0
2008-04-02 19:02:00,1.98615,1.987,1.9861,1.9869,837100000.0
2008-04-02 19:03:00,1.9869,1.98715,1.98625,1.9865,885900000.0
2008-04-02 19:04:00,1.9865,1.98695,1.9865,1.98695,841800000.0
2008-04-02 19:05:00,1.98695,1.98705,1.9866,1.9869,825600000.0
2008-04-02 19:06:00,1.9869,1.98735,1.9869,1.9873,867500000.0
2008-04-02 19:07:00,1.9873,1.9886,1.9873,1.98805,822500000.0
2008-04-02 19:08:00,1.98805,1.98805,1.98725,1.9875,630900000.0
2008-04-02 19:09:00,1.9875,1.9878,1.98745,1.9875,840800000.0
2008-04-02 19:10:00,1.9875,1.9876,1.98685,1.98745,300050000.0
2008-04-02 19:11:00,1.98745,1.9876,1.98715,1.9872,469900000.0
2008-04-02 19:12:00,1.9872,1.98725,1.98675,1.9868,596400000.0
2008-04-02 19:13:00,1.9868,1.9868,1.98645,1.9865,598300000.0
2008-04-02 19:14:00,1.9865,1.98665,1.9864,1.98665,799700000.0
2008-04-02 19:15:00,1.98665,1.98725,1.98655,1.9872,365400000.0
2008-04-02 19:16:00,1.9872,1.98795,1.98715,1.98785,265400000.0
2008-04-02 19:17:00,1.98785,1.98815,1.98785,1.98805,179700000.0
2008-04-02 19:18:00,1.98815,1.98845,1.98815,1.98815,164000000.0
2008-04-02 19:19:00,1.98815,1.98815,1.98805,1.98805,232900000.0
2008-04-02 19:20:00,1.98805,1.98805,1.9878,1.98785,248500000.0
2008-04-02 19:21:00,1.98785,1.98785,1.9873,1.9878,400800000.0
2008-04-02 19:22:00,1.9878,1.9878,1.98725,1.98735,366700000.0
2008-04-02 19:23:00,1.98735,1.98735,1.98695,1.987,501300000.0
2008-04-02 19:24:00,1.987,1.98705,1.98685,1.9869,1013800000.0
2008-04-02 19:25:00,1.9869,1.98705,1.9869,1.987,450300000.0
2008-04-02 19:26:00,1.987,1.987,1.98685,1.9869,478600000.0
2008-04-02 19:27:00,1.9869,1.9881,1.9869,1.98805,477600000.0
2008-04-02 19:28:00,1.98805,1.9883,1.98805,1.98805,479900000.0
2008-04-02 19:29:00,1.98805,1.98805,1.98785,1.98795,431600000.0
2008-04-02 19:30:00,1.98795,1.98815,1.9879,1.98815,320000000.0
2008-04-02 19:31:00,1.98815,1.98815,1.98785,1.98795,429000000.0
2008-04-02 19:32:00,1.98795,1.98795,1.98785,1.98795,202100000.0
2008-04-02 19:33:00,1.98795,1.9885,1.98795,1.9885,556200000.0
2008-04-02 19:34:00,1.9885,1.9888,1.9885,1.9887,650200000.0
2008-04-02 19:35:00,1.9886,1.9886,1.9881,1.98825,462500000.0
2008-04-02 19:36:00,1.98825,1.98825,1.98775,1.9878,309700000.0
2008-04-02 19:37:00,1.9878,1.9878,1.9877,1.9878,1132400000.0
2008-04-02 19:38:00,1.9878,1.9883,1.9878,1.988,535100000.0
2008-04-02 19:39:00,1.988,1.9885,1.98795,1.98845,348300000.0
2008-04-02 19:40:00,1.98845,1.98845,1.98825,1.98825,207400000.0
2008-04-02 19:41:00,1.98825,1.9884,1.9882,1.98825,464000000.0
2008-04-02 19:42:00,1.98825,1.98905,1.9879,1.98795,370000000.0
2008-04-02 19:43:00,1.98795,1.98795,1.98695,1.9872,366800000.0
2008-04-02 19:44:00,1.9872,1.9873,1.9871,1.9872,755600000.0
2008-04-02 19:45:00,1.9872,1.98775,1.9872,1.98755,510300000.0
2008-04-02 19:46:00,1.98755,1.98755,1.9873,1.9874,449800000.0
2008-04-02 19:47:00,1.9874,1.9874,1.98735,1.9874,526800000.0
2008-04-02 19:48:00,1.9874,1.98775,1.9872,1.9876,262800000.0
2008-04-02 19:49:00,1.9876,1.98775,1.98755,1.9876,268100000.0
2008-04-02 19:50:00,1.9876,1.98775,1.98725,1.98755,645500000.0
2008-04-02 19:51:00,1.98755,1.98765,1.98745,1.98755,275000000.0
2008-04-02 19:52:00,1.98755,1.9881,1.98755,1.988,250700000.0
2008-04-02 19:53:00,1.988,1.98825,1.988,1.98825,193300000.0
2008-04-02 19:54:00,1.98825,1.98825,1.98785,1.988,172500000.0
2008-04-02 19:55:00,1.988,1.988,1.98785,1.988,433100000.0
2008-04-02 19:56:00,1.988,1.9882,1.988,1.9882,803500000.0
2008-04-02 19:57:00,1.9882,1.9886,1.98815,1.9883,958300000.0
2008-04-02 19:58:00,1.9883,1.98845,1.9883,1.9884,1173200000.0
2008-04-02 19:59:00,1.9884,1.9886,1.9884,1.9884,598400000.0
2008-04-02 20:00:00,1.9884,1.9884,1.9882,1.9883,918000000.0
2008-04-02 20:01:00,1.9883,1.9887,1.9882,1.9887,811800000.0
2008-04-02 20:02:00,1.9887,1.98935,1.9887,1.9887,783300000.0
2008-04-02 20:03:00,1.9887,1.989,1.9886,1.9887,611600000.0
2008-04-02 20:04:00,1.9887,1.989,1.9887,1.98885,434100000.0
2008-04-02 20:05:00,1.98885,1.98895,1.9888,1.98885,392700000.0
2008-04-02 20:06:00,1.98885,1.98915,1.9888,1.9889,259200000.0
2008-04-02 20:07:00,1.9889,1.98895,1.98885,1.98885,196900000.0
2008-04-02 20:08:00,1.98885,1.98885,1.9887,1.9888,471600000.0
2008-04-02 20:09:00,1.9888,1.9888,1.98805,1.98805,818300000.0
2008-04-02 20:10:00,1.98805,1.9883,1.98785,1.988,373200000.0
2008-04-02 20:11:00,1.988,1.9884,1.988,1.98825,364400000.0
2008-04-02 20:12:00,1.98825,1.98835,1.98825,1.9883,324300000.0
2008-04-02 20:13:00,1.9883,1.98855,1.98825,1.9885,526400000.0
2008-04-02 20:14:00,1.9885,1.98865,1.9885,1.9885,746000000.0
2008-04-02 20:15:00,1.9885,1.9885,1.98835,1.9885,974100000.0
2008-04-02 20:16:00,1.9885,1.9885,1.9883,1.9884,686900000.0
2008-04-02 20:17:00,1.9884,1.9884,1.9883,1.9883,585600000.0
2008-04-02 20:18:00,1.9883,1.98845,1.9883,1.9883,777600000.0
2008-04-02 20:19:00,1.9883,1.9883,1.9883,1.9883,899200000.0
2008-04-02 20:20:00,1.9883,1.9884,1.9883,1.9884,876800000.0
2008-04-02 20:21:00,1.9884,1.9885,1.9883,1.98845,778500000.0
2008-04-02 20:22:00,1.98845,1.98855,1.9884,1.9885,215100000.0
2008-04-02 20:23:00,1.9885,1.9885,1.988,1.9883,518600000.0
2008-04-02 20:24:00,1.9883,1.9889,1.9883,1.9889,702300000.0
2008-04-02 20:25:00,1.9889,1.9889,1.98865,1.9887,366300000.0
2008-04-02 20:26:00,1.9887,1.98895,1.98865,1.98895,364800000.0
2008-04-02 20:27:00,1.98895,1.98895,1.98875,1.98875,361600000.0
2008-04-02 20:28:00,1.98875,1.9888,1.98865,1.9887,278600000.0
2008-04-02 20:29:00,1.98865,1.98875,1.9886,1.9886,498700000.0
2008-04-02 20:30:00,1.9886,1.9886,1.9881,1.9884,636000000.0
2008-04-02 20:31:00,1.9884,1.9885,1.9884,1.98845,676100000.0
2008-04-02 20:32:00,1.98845,1.9888,1.9884,1.9888,697200000.0
2008-04-02 20:33:00,1.9888,1.9888,1.9883,1.98845,610600000.0
2008-04-02 20:34:00,1.98845,1.9887,1.9883,1.98865,353800000.0
2008-04-02 20:35:00,1.98865,1.98875,1.9886,1.98875,898500000.0
2008-04-02 20:36:00,1.98875,1.9888,1.9886,1.98875,453000000.0
2008-04-02 20:37:00,1.98875,1.98895,1.98875,1.98885,87300000.0
2008-04-02 20:38:00,1.98885,1.98895,1.98875,1.98885,81400000.0
2008-04-02 20:39:00,1.98885,1.98885,1.9888,1.9888,325100000.0
2008-04-02 20:40:00,1.9888,1.98885,1.9888,1.9888,461800000.0
2008-04-02 20:41:00,1.9888,1.98905,1.98875,1.98885,116700000.0
2008-04-02 20:42:00,1.98885,1.98895,1.98885,1.98885,114400000.0
2008-04-02 20:43:00,1.98885,1.98905,1.98885,1.98885,125200000.0
2008-04-02 20:44:00,1.98885,1.98895,1.9888,1.98895,271200000.0
2008-04-02 20:45:00,1.98895,1.98895,1.9888,1.98895,323100000.0
2008-04-02 20:46:00,1.98895,1.98915,1.9888,1.9889,413100000.0
2008-04-02 20:47:00,1.9889,1.98925,1.9887,1.98925,563700000.0
2008-04-02 20:48:00,1.98925,1.9898,1.98925,1.9894,271100000.0
2008-04-02 20:49:00,1.9894,1.9898,1.9894,1.9896,711200000.0
2008-04-02 20:50:00,1.9896,1.9896,1.98915,1.9893,751000000.0
2008-04-02 20:51:00,1.9893,1.9893,1.989,1.9891,797600000.0
2008-04-02 20:52:00,1.9891,1.9891,1.9888,1.989,706600000.0
2008-04-02 20:53:00,1.989,1.9891,1.98885,1.98895,466100000.0
2008-04-02 20:54:00,1.98895,1.989,1.9887,1.9887,695300000.0
2008-04-02 20:55:00,1.9887,1.98905,1.9883,1.9886,737200000.0
2008-04-02 20:56:00,1.9886,1.98885,1.9886,1.98885,365800000.0
2008-04-02 20:57:00,1.98885,1.9889,1.98885,1.9889,324200000.0
2008-04-02 20:58:00,1.9889,1.9889,1.9883,1.9884,752200000.0
2008-04-02 20:59:00,1.9884,1.9886,1.9881,1.9881,1188700000.0
2008-04-02 21:00:00,1.9881,1.9887,1.9881,1.9885,873000000.0
2008-04-02 21:01:00,1.9885,1.9886,1.9885,1.9885,1282000000.0
2008-04-02 21:02:00,1.98855,1.9887,1.9885,1.9887,1115600000.0
2008-04-02 21:03:00,1.9887,1.9891,1.9887,1.9891,804100000.0
2008-04-02 21:04:00,1.989,1.9891,1.98895,1.98895,1268700000.0
2008-04-02 21:05:00,1.98895,1.98965,1.98895,1.9894,796000000.0
2008-04-02 21:06:00,1.9893,1.9895,1.989,1.9895,680300000.0
2008-04-02 21:07:00,1.9895,1.9895,1.9893,1.9893,352000000.0
2008-04-02 21:08:00,1.9893,1.9894,1.9892,1.9892,674000000.0
2008-04-02 21:09:00,1.9892,1.9894,1.9892,1.9892,1152800000.0
2008-04-02 21:10:00,1.9893,1.9897,1.9892,1.9895,599900000.0
2008-04-02 21:11:00,1.9895,1.98965,1.9893,1.98955,544000000.0
2008-04-02 21:12:00,1.98955,1.98965,1.9893,1.9893,700300000.0
2008-04-02 21:13:00,1.9893,1.98945,1.98915,1.98935,610200000.0
2008-04-02 21:14:00,1.98935,1.98945,1.98925,1.98935,461200000.0
2008-04-02 21:15:00,1.98945,1.98945,1.98925,1.98925,638700000.0
2008-04-02 21:16:00,1.9889,1.98895,1.9887,1.98885,738400000.0
2008-04-02 21:17:00,1.98885,1.98885,1.9887,1.9887,1081900000.0
2008-04-02 21:18:00,1.9887,1.98885,1.9886,1.9887,1036000000.0
2008-04-02 21:19:00,1.9887,1.9888,1.9887,1.9888,725600000.0
2008-04-02 21:20:00,1.9888,1.9892,1.9888,1.9891,1251900000.0
2008-04-02 21:21:00,1.9891,1.9892,1.9891,1.9891,784000000.0
2008-04-02 21:22:00,1.9891,1.9891,1.98865,1.989,658300000.0
2008-04-02 21:23:00,1.989,1.98905,1.9889,1.9889,704800000.0
2008-04-02 21:24:00,1.9889,1.9893,1.9888,1.9891,568800000.0
2008-04-02 21:25:00,1.9891,1.9892,1.9891,1.9892,708800000.0
2008-04-02 21:26:00,1.9892,1.9892,1.9891,1.9892,519200000.0
2008-04-02 21:27:00,1.9892,1.9892,1.98895,1.989,417600000.0
2008-04-02 21:28:00,1.989,1.989,1.9889,1.989,853600000.0
2008-04-02 21:29:00,1.989,1.9891,1.98885,1.98895,445800000.0
2008-04-02 21:30:00,1.98895,1.9891,1.9889,1.989,726200000.0
2008-04-02 21:31:00,1.989,1.98925,1.989,1.98925,1052100000.0
2008-04-02 21:32:00,1.9893,1.9894,1.9891,1.9891,778800000.0
2008-04-02 21:33:00,1.9892,1.9892,1.9884,1.9884,595200000.0
2008-04-02 21:34:00,1.9884,1.9886,1.98675,1.9875,662800000.0
2008-04-02 21:35:00,1.9875,1.9876,1.98655,1.9868,688200000.0
2008-04-02 21:36:00,1.9868,1.9878,1.9868,1.9874,858400000.0
2008-04-02 21:37:00,1.9874,1.9892,1.98735,1.9891,776400000.0
2008-04-02 21:38:00,1.9891,1.98935,1.9882,1.98825,691400000.0
2008-04-02 21:39:00,1.98825,1.9886,1.9879,1.9883,923400000.0
2008-04-02 21:40:00,1.9883,1.98875,1.9883,1.9886,790200000.0
2008-04-02 21:41:00,1.9885,1.9887,1.9883,1.9883,623500000.0
2008-04-02 21:42:00,1.9883,1.98845,1.9882,1.9882,691200000.0
2008-04-02 21:43:00,1.9882,1.9883,1.988,1.9881,923200000.0
2008-04-02 21:44:00,1.9881,1.9882,1.988,1.9881,792400000.0
2008-04-02 21:45:00,1.9881,1.9881,1.9881,1.9881,1719700000.0
2008-04-02 21:46:00,1.9881,1.9881,1.988,1.988,1006400000.0
2008-04-02 21:47:00,1.988,1.9881,1.98795,1.988,376800000.0
2008-04-02 21:48:00,1.988,1.988,1.9879,1.9879,364800000.0
2008-04-02 21:49:00,1.9879,1.98795,1.9876,1.9876,962500000.0
2008-04-02 21:50:00,1.9876,1.9878,1.9876,1.9878,699200000.0
2008-04-02 21:51:00,1.9878,1.98785,1.9875,1.9875,624200000.0
2008-04-02 21:52:00,1.9875,1.98755,1.987,1.9871,665700000.0
2008-04-02 21:53:00,1.9871,1.9872,1.98695,1.9872,632000000.0
2008-04-02 21:54:00,1.9872,1.98725,1.98695,1.98725,671400000.0
2008-04-02 21:55:00,1.98725,1.98725,1.9871,1.9871,787850000.0
2008-04-02 21:56:00,1.9871,1.9872,1.987,1.9871,920000000.0
2008-04-02 21:57:00,1.9871,1.9872,1.987,1.98705,1051800000.0
2008-04-02 21:58:00,1.98705,1.98705,1.9868,1.98695,867200000.0
2008-04-02 21:59:00,1.9869,1.987,1.9868,1.987,524800000.0
2008-04-02 22:00:00,1.987,1.9877,1.9869,1.9876,1046200000.0
2008-04-02 22:01:00,1.9876,1.98775,1.9875,1.98775,613000000.0
2008-04-02 22:02:00,1.98775,1.98775,1.9876,1.9876,435400000.0
2008-04-02 22:03:00,1.9876,1.98765,1.9876,1.9876,565600000.0
2008-04-02 22:04:00,1.9876,1.9877,1.98725,1.9874,337600000.0
2008-04-02 22:05:00,1.9874,1.9875,1.98735,1.9875,518400000.0
2008-04-02 22:06:00,1.9875,1.9878,1.9875,1.9876,845800000.0
2008-04-02 22:07:00,1.9876,1.98775,1.9876,1.98765,656800000.0
2008-04-02 22:08:00,1.98765,1.98785,1.9876,1.9878,1349800000.0
2008-04-02 22:09:00,1.9878,1.9882,1.98775,1.9882,1147800000.0
2008-04-02 22:10:00,1.9882,1.9884,1.9882,1.9884,1188800000.0
2008-04-02 22:11:00,1.9884,1.9887,1.9884,1.9887,651200000.0
2008-04-02 22:12:00,1.9887,1.9887,1.9886,1.9886,353600000.0
2008-04-02 22:13:00,1.9886,1.9889,1.9886,1.9889,549600000.0
2008-04-02 22:14:00,1.9889,1.9889,1.9887,1.9887,644400000.0
2008-04-02 22:15:00,1.9887,1.9888,1.9887,1.9887,948000000.0
2008-04-02 22:16:00,1.9887,1.9889,1.9887,1.9888,1098100000.0
2008-04-02 22:17:00,1.9888,1.98895,1.98875,1.9889,824500000.0
2008-04-02 22:18:00,1.9889,1.98915,1.9888,1.9891,896000000.0
2008-04-02 22:19:00,1.9891,1.9891,1.9889,1.9889,536800000.0
2008-04-02 22:20:00,1.9889,1.989,1.9889,1.989,566400000.0
2008-04-02 22:21:00,1.989,1.989,1.9887,1.9888,578000000.0
2008-04-02 22:22:00,1.9888,1.9889,1.9885,1.9885,705600000.0
2008-04-02 22:23:00,1.9885,1.9885,1.9885,1.9885,1478400000.0
2008-04-02 22:24:00,1.9885,1.98875,1.9885,1.98855,1440800000.0
2008-04-02 22:25:00,1.98855,1.9889,1.9885,1.9889,1117200000.0
2008-04-02 22:26:00,1.9889,1.989,1.9887,1.9889,542400000.0
2008-04-02 22:27:00,1.9889,1.989,1.9889,1.9889,806400000.0
2008-04-02 22:28:00,1.9889,1.989,1.9889,1.9889,1409600000.0
2008-04-02 22:29:00,1.9889,1.9889,1.98865,1.9887,544800000.0
2008-04-02 22:30:00,1.9887,1.9889,1.9887,1.9887,1069600000.0
2008-04-02 22:31:00,1.9887,1.9887,1.9887,1.9887,1387200000.0
2008-04-02 22:32:00,1.9887,1.9887,1.9887,1.9887,1198400000.0
2008-04-02 22:33:00,1.9887,1.9888,1.9887,1.9888,1001600000.0
2008-04-02 22:34:00,1.9888,1.9888,1.9888,1.9888,363200000.0
2008-04-02 22:35:00,1.9888,1.9888,1.9885,1.9885,500800000.0
2008-04-02 22:36:00,1.9885,1.9888,1.9885,1.9888,339700000.0
2008-04-02 22:37:00,1.9888,1.9888,1.9883,1.9885,608800000.0
2008-04-02 22:38:00,1.9883,1.9884,1.9883,1.9884,1187600000.0
2008-04-02 22:39:00,1.9884,1.9884,1.9884,1.9884,1372000000.0
2008-04-02 22:40:00,1.9884,1.9884,1.9883,1.9883,891200000.0
2008-04-02 22:41:00,1.9883,1.98845,1.9883,1.98845,992800000.0
2008-04-02 22:42:00,1.98845,1.98845,1.98845,1.98845,43200000.0
2008-04-02 22:43:00,1.98845,1.9885,1.98845,1.98845,311600000.0
2008-04-02 22:44:00,1.98845,1.98845,1.9882,1.9883,421200000.0
2008-04-02 22:45:00,1.9883,1.9883,1.9882,1.9883,529600000.0
2008-04-02 22:46:00,1.9883,1.9883,1.9881,1.9881,486400000.0
2008-04-02 22:47:00,1.9881,1.9881,1.988,1.988,387200000.0
2008-04-02 22:48:00,1.988,1.988,1.9873,1.9875,810400000.0
2008-04-02 22:49:00,1.9875,1.9875,1.98705,1.9871,1272800000.0
2008-04-02 22:50:00,1.9871,1.9875,1.9871,1.9875,1421600000.0
2008-04-02 22:51:00,1.9875,1.9881,1.98725,1.9876,686800000.0
2008-04-02 22:52:00,1.9876,1.9876,1.9876,1.9876,374400000.0
2008-04-02 22:53:00,1.9876,1.9877,1.9876,1.9876,472000000.0
2008-04-02 22:54:00,1.9876,1.9876,1.9876,1.9876,352000000.0
2008-04-02 22:55:00,1.9876,1.9876,1.987,1.9872,629600000.0
2008-04-02 22:56:00,1.9872,1.9872,1.987,1.9872,1068800000.0
2008-04-02 22:57:00,1.9872,1.9873,1.987,1.98705,928000000.0
2008-04-02 22:58:00,1.98705,1.9873,1.98705,1.9873,983200000.0
2008-04-02 22:59:00,1.9873,1.9873,1.9871,1.9872,478400000.0
2008-04-02 23:00:00,1.9871,1.9872,1.987,1.9872,1768000000.0
2008-04-02 23:01:00,1.9872,1.98835,1.9871,1.9872,1360000000.0
2008-04-02 23:02:00,1.9872,1.9879,1.9872,1.9879,804800000.0
2008-04-02 23:03:00,1.9879,1.9883,1.9878,1.988,1736000000.0
2008-04-02 23:04:00,1.988,1.9882,1.9879,1.988,1756000000.0
2008-04-02 23:05:00,1.988,1.9883,1.988,1.9881,1298800000.0
2008-04-02 23:06:00,1.9884,1.9884,1.9883,1.9884,1777400000.0
2008-04-02 23:08:00,1.9882,1.9882,1.9876,1.9876,1777400000.0
2008-04-02 23:10:00,1.9876,1.9876,1.9875,1.9875,2009600000.0
2008-04-02 23:11:00,1.9875,1.9879,1.9873,1.9879,1640400000.0
2008-04-02 23:12:00,1.9879,1.988,1.9879,1.988,1558400000.0
2008-04-02 23:13:00,1.9882,1.9884,1.9882,1.9884,1514100000.0
2008-04-02 23:14:00,1.9883,1.98855,1.9883,1.9885,1514100000.0
2008-04-02 23:15:00,1.9885,1.9887,1.9885,1.9885,1857900004.0
2008-04-02 23:16:00,1.9887,1.9891,1.9887,1.9891,840600000.0
2008-04-02 23:17:00,1.9888,1.9889,1.9888,1.9888,840600000.0
2008-04-02 23:18:00,1.9888,1.9893,1.9882,1.989,895200000.0
2008-04-02 23:19:00,1.989,1.9892,1.9883,1.9889,810500000.0
2008-04-02 23:20:00,1.9889,1.9893,1.9889,1.9892,622600000.0
2008-04-02 23:21:00,1.9892,1.9895,1.9889,1.989,625600000.0
2008-04-02 23:22:00,1.989,1.989,1.9889,1.9889,585600000.0
2008-04-02 23:23:00,1.9889,1.9889,1.9889,1.9889,540000000.0
2008-04-02 23:24:00,1.9889,1.9889,1.9889,1.9889,537600000.0
2008-04-02 23:25:00,1.9889,1.9889,1.9889,1.9889,535200000.0
2008-04-02 23:26:00,1.9889,1.9889,1.9889,1.9889,540000000.0
2008-04-02 23:27:00,1.9889,1.9892,1.9889,1.9892,541300000.0
2008-04-02 23:28:00,1.9892,1.9893,1.9891,1.9891,537600000.0
2008-04-02 23:29:00,1.9891,1.9891,1.9889,1.9889,525600000.0
2008-04-02 23:30:00,1.9889,1.9889,1.9889,1.9889,532800000.0
2008-04-02 23:31:00,1.9889,1.9889,1.9889,1.9889,535200000.0
2008-04-02 23:32:00,1.9889,1.9892,1.9889,1.989,504800000.0
2008-04-02 23:33:00,1.989,1.989,1.989,1.989,516000000.0
2008-04-02 23:34:00,1.989,1.989,1.9884,1.9885,608800000.0
2008-04-02 23:35:00,1.9885,1.9885,1.9884,1.9884,554400000.0
2008-04-02 23:36:00,1.9884,1.9885,1.9884,1.9884,601600000.0
2008-04-02 23:37:00,1.9884,1.98845,1.9884,1.9884,456800000.0
2008-04-02 23:38:00,1.9884,1.9885,1.9884,1.9885,537600000.0
2008-04-02 23:39:00,1.9885,1.9888,1.9885,1.9885,805700000.0
2008-04-02 23:40:00,1.9885,1.9885,1.9885,1.9885,884000000.0
2008-04-02 23:41:00,1.9885,1.9885,1.9885,1.9885,896000000.0
2008-04-02 23:42:00,1.9885,1.9885,1.9885,1.9885,898400000.0
2008-04-02 23:43:00,1.9885,1.9885,1.9885,1.9885,796000000.0
2008-04-02 23:44:00,1.9885,1.9886,1.9885,1.9886,734400000.0
2008-04-02 23:45:00,1.9886,1.9886,1.9886,1.9886,535200000.0
2008-04-02 23:46:00,1.9886,1.9886,1.9886,1.9886,520800000.0
2008-04-02 23:47:00,1.9886,1.9886,1.9886,1.9886,535200000.0
2008-04-02 23:48:00,1.9886,1.9886,1.9886,1.9886,540000000.0
2008-04-02 23:49:00,1.9886,1.9886,1.9886,1.9886,537600000.0
2008-04-02 23:50:00,1.9886,1.9886,1.9886,1.9886,540000000.0
2008-04-02 23:51:00,1.9886,1.9886,1.9886,1.9886,544800000.0
2008-04-02 23:52:00,1.9886,1.9886,1.9886,1.9886,540000000.0
2008-04-02 23:53:00,1.9886,1.9886,1.9885,1.9885,1732800000.0
2008-04-02 23:54:00,1.9885,1.9886,1.9885,1.9886,731600000.0
2008-04-02 23:55:00,1.9886,1.9886,1.9886,1.9886,723200000.0
2008-04-02 23:56:00,1.9886,1.9886,1.9886,1.9886,716800000.0
2008-04-02 23:57:00,1.9886,1.9886,1.9886,1.9886,625600000.0
2008-04-02 23:58:00,1.9886,1.9886,1.9886,1.9886,1272000000.0
2008-04-02 23:59:00,1.9886,1.9886,1.9886,1.9886,1627200000.0
2008-04-03 00:00:00,1.9886,1.9886,1.9879,1.9879,658400000.0
2008-04-03 00:01:00,1.9879,1.9879,1.9872,1.9876,529300000.0
2008-04-03 00:02:00,1.9876,1.9876,1.9874,1.9874,637600000.0
2008-04-03 00:03:00,1.9874,1.9874,1.9874,1.9874,530400000.0
2008-04-03 00:04:00,1.9874,1.9874,1.9874,1.9874,530400000.0
2008-04-03 00:05:00,1.9874,1.9875,1.9873,1.9875,1292000000.0
2008-04-03 00:06:00,1.9875,1.9879,1.9875,1.9875,1892000000.0
2008-04-03 00:07:00,1.9875,1.9875,1.9875,1.9875,2143200000.0
2008-04-03 00:08:00,1.9875,1.9882,1.9875,1.9876,1795500000.0
2008-04-03 00:09:00,1.9876,1.9877,1.9876,1.9876,535200000.0
2008-04-03 00:10:00,1.9876,1.9878,1.9875,1.9877,486300000.0
2008-04-03 00:11:00,1.9877,1.9877,1.9877,1.9877,66300000.0
2008-04-03 00:12:00,1.9877,1.9878,1.9877,1.9878,77800000.0
2008-04-03 00:13:00,1.9878,1.9878,1.9873,1.9875,497100000.0
2008-04-03 00:14:00,1.9875,1.9875,1.9874,1.9875,613500000.0
2008-04-03 00:15:00,1.9875,1.9875,1.9875,1.9875,530400000.0
2008-04-03 00:16:00,1.9875,1.988,1.9875,1.9878,233200000.0
2008-04-03 00:17:00,1.9878,1.9879,1.9878,1.9878,44600000.0
2008-04-03 00:18:00,1.9878,1.9878,1.9878,1.9878,44600000.0
2008-04-03 00:19:00,1.9878,1.9878,1.9878,1.9878,45600000.0
2008-04-03 00:20:00,1.9878,1.9878,1.9875,1.9877,44700000.0
2008-04-03 00:21:00,1.9877,1.9877,1.9877,1.9877,44800000.0
2008-04-03 00:22:00,1.9877,1.9877,1.9877,1.9877,44400000.0
2008-04-03 00:23:00,1.9877,1.9877,1.9877,1.9877,44200000.0
2008-04-03 00:24:00,1.9877,1.9877,1.9877,1.9877,43600000.0
2008-04-03 00:25:00,1.9877,1.9877,1.9875,1.9875,432400000.0
2008-04-03 00:26:00,1.9875,1.9875,1.9875,1.9875,624400000.0
2008-04-03 00:27:00,1.9875,1.9875,1.9875,1.9875,630000000.0
2008-04-03 00:28:00,1.9875,1.9875,1.9875,1.9875,630000000.0
2008-04-03 00:29:00,1.9875,1.9875,1.9875,1.9875,621600000.0
2008-04-03 00:30:00,1.9875,1.9877,1.9875,1.9875,451000000.0
2008-04-03 00:31:00,1.9875,1.9875,1.9875,1.9875,537600000.0
2008-04-03 00:32:00,1.9875,1.9877,1.9875,1.9875,535200000.0
2008-04-03 00:33:00,1.9875,1.9875,1.9875,1.9875,537600000.0
2008-04-03 00:34:00,1.9875,1.9875,1.9875,1.9875,540000000.0
2008-04-03 00:35:00,1.9875,1.9875,1.9875,1.9875,537600000.0
2008-04-03 00:36:00,1.9875,1.9875,1.9875,1.9875,540000000.0
2008-04-03 00:37:00,1.9875,1.9875,1.9875,1.9875,537600000.0
2008-04-03 00:38:00,1.9875,1.9875,1.9875,1.9875,540000000.0
2008-04-03 00:39:00,1.9875,1.9875,1.9875,1.9875,549600000.0
2008-04-03 00:40:00,1.9875,1.9875,1.9875,1.9875,544800000.0
2008-04-03 00:41:00,1.9875,1.9875,1.9875,1.9875,530400000.0
2008-04-03 00:42:00,1.9875,1.9875,1.9875,1.9875,542400000.0
2008-04-03 00:43:00,1.9875,1.9875,1.9874,1.9874,652800000.0
2008-04-03 00:44:00,1.9874,1.9874,1.9873,1.9873,726400000.0
2008-04-03 00:45:00,1.9873,1.9873,1.9872,1.9872,540800000.0
2008-04-03 00:46:00,1.9872,1.9872,1.9872,1.9872,530400000.0
2008-04-03 00:47:00,1.9872,1.9872,1.9872,1.9872,535200000.0
2008-04-03 00:48:00,1.9872,1.9873,1.9872,1.9873,580800000.0
2008-04-03 00:49:00,1.9873,1.9873,1.987,1.987,620800000.0
2008-04-03 00:50:00,1.987,1.987,1.987,1.987,799200000.0
2008-04-03 00:51:00,1.987,1.987,1.987,1.987,767200000.0
2008-04-03 00:52:00,1.987,1.987,1.9869,1.9869,737600000.0
2008-04-03 00:53:00,1.9869,1.9872,1.9869,1.9872,545600000.0
2008-04-03 00:54:00,1.9872,1.9872,1.987,1.987,735600000.0
2008-04-03 00:55:00,1.987,1.9871,1.9869,1.9871,540000000.0
2008-04-03 00:56:00,1.9871,1.9871,1.9869,1.9869,815900000.0
2008-04-03 00:57:00,1.9869,1.98695,1.9869,1.98695,631300000.0
2008-04-03 00:58:00,1.98695,1.98695,1.98695,1.98695,438000000.0
2008-04-03 00:59:00,1.987,1.9877,1.987,1.9877,743200000.0
2008-04-03 01:00:00,1.9877,1.9877,1.9873,1.9873,526100000.0
2008-04-03 01:01:00,1.9873,1.9874,1.98695,1.987,1228000000.0
2008-04-03 01:02:00,1.987,1.987,1.9864,1.9868,920200000.0
2008-04-03 01:03:00,1.9868,1.9868,1.9868,1.9868,535200000.0
2008-04-03 01:04:00,1.9868,1.9869,1.9867,1.9869,592800000.0
2008-04-03 01:05:00,1.987,1.9872,1.9866,1.9867,584400000.0
2008-04-03 01:06:00,1.9867,1.9868,1.9866,1.9867,714800000.0
2008-04-03 01:07:00,1.9867,1.9867,1.9867,1.9867,688400000.0
2008-04-03 01:08:00,1.9867,1.9867,1.9867,1.9867,623200000.0
2008-04-03 01:09:00,1.9867,1.9867,1.9866,1.9867,874400000.0
2008-04-03 01:10:00,1.9867,1.98675,1.9867,1.98675,260400000.0
2008-04-03 01:11:00,1.98675,1.98675,1.9865,1.98655,543800000.0
2008-04-03 01:12:00,1.98655,1.9866,1.9865,1.9865,548000000.0
2008-04-03 01:13:00,1.9865,1.98665,1.9865,1.9866,820800000.0
2008-04-03 01:14:00,1.98655,1.9867,1.98655,1.9867,573000000.0
2008-04-03 01:15:00,1.9867,1.98695,1.9866,1.9867,276800000.0
2008-04-03 01:16:00,1.9868,1.9868,1.9865,1.9866,722600000.0
2008-04-03 01:17:00,1.9866,1.9872,1.9866,1.987,469600000.0
2008-04-03 01:18:00,1.987,1.9871,1.9869,1.9869,389600000.0
2008-04-03 01:19:00,1.9869,1.9869,1.9868,1.9868,525600000.0
2008-04-03 01:20:00,1.9868,1.9868,1.9868,1.9868,657600000.0
2008-04-03 01:21:00,1.9868,1.98705,1.9868,1.9868,598000000.0
2008-04-03 01:22:00,1.9868,1.9868,1.9868,1.9868,532800000.0
2008-04-03 01:23:00,1.9868,1.9869,1.9868,1.9869,532800000.0
2008-04-03 01:24:00,1.9869,1.9869,1.9869,1.9869,520800000.0
2008-04-03 01:25:00,1.9869,1.9869,1.9869,1.9869,530400000.0
2008-04-03 01:26:00,1.9869,1.98705,1.9869,1.9869,642400000.0
2008-04-03 01:27:00,1.9869,1.9869,1.9869,1.9869,557600000.0
2008-04-03 01:28:00,1.9869,1.9869,1.9868,1.9868,1473600000.0
2008-04-03 01:29:00,1.9868,1.9869,1.9868,1.9869,1150400000.0
2008-04-03 01:30:00,1.9869,1.9869,1.9867,1.9867,1094400001.0
2008-04-03 01:31:00,1.9867,1.9868,1.9867,1.9867,1932800000.0
2008-04-03 01:32:00,1.9867,1.9867,1.98655,1.9866,559200000.0
2008-04-03 01:33:00,1.9866,1.9866,1.98635,1.98635,197600000.0
2008-04-03 01:34:00,1.98635,1.9868,1.98635,1.9868,2072000000.0
2008-04-03 01:35:00,1.9868,1.9868,1.9868,1.9868,537600000.0
2008-04-03 01:36:00,1.9868,1.9868,1.9868,1.9868,530400000.0
2008-04-03 01:37:00,1.9868,1.9868,1.9868,1.9868,530400000.0
2008-04-03 01:38:00,1.9868,1.9868,1.9868,1.9868,542400000.0
2008-04-03 01:39:00,1.9868,1.9868,1.9868,1.9868,537600000.0
2008-04-03 01:40:00,1.9868,1.9868,1.9868,1.9868,532800000.0
2008-04-03 01:41:00,1.9868,1.9868,1.9866,1.9867,528000000.0
2008-04-03 01:42:00,1.9867,1.9868,1.9865,1.9865,542400000.0
2008-04-03 01:43:00,1.9865,1.9865,1.9865,1.9865,547200000.0
2008-04-03 01:44:00,1.9865,1.9865,1.9865,1.9865,532800000.0
2008-04-03 01:45:00,1.9865,1.9865,1.9864,1.9865,528800000.0
2008-04-03 01:46:00,1.9865,1.9867,1.9865,1.9866,526400000.0
2008-04-03 01:47:00,1.9866,1.9866,1.9866,1.9866,532800000.0
2008-04-03 01:48:00,1.9866,1.9868,1.9864,1.9868,531200000.0
2008-04-03 01:49:00,1.9868,1.9868,1.9868,1.9868,532800000.0
2008-04-03 01:50:00,1.9868,1.9868,1.9867,1.9867,538400000.0
2008-04-03 01:51:00,1.9867,1.9867,1.9867,1.9867,537600000.0
2008-04-03 01:52:00,1.9867,1.9868,1.9867,1.9867,559200000.0
2008-04-03 01:53:00,1.9867,1.9867,1.9867,1.9867,537600000.0
2008-04-03 01:54:00,1.9867,1.9867,1.9867,1.9867,525600000.0
2008-04-03 01:55:00,1.9867,1.9869,1.9867,1.9869,516400000.0
2008-04-03 01:56:00,1.9869,1.9869,1.9869,1.9869,530400000.0
2008-04-03 01:57:00,1.9869,1.9869,1.9869,1.9869,535200000.0
2008-04-03 01:58:00,1.9869,1.9871,1.9868,1.9869,621600000.0
2008-04-03 01:59:00,1.9869,1.9869,1.9865,1.98655,698400000.0
2008-04-03 02:00:00,1.98655,1.9868,1.98655,1.98665,593600000.0
2008-04-03 02:01:00,1.98665,1.987,1.9865,1.9865,910000000.0
2008-04-03 02:04:00,1.9865,1.98655,1.9863,1.9865,784000000.0
2008-04-03 02:05:00,1.9865,1.9867,1.9865,1.9867,523200000.0
2008-04-03 02:06:00,1.9867,1.9867,1.9867,1.9867,530400000.0
2008-04-03 02:07:00,1.9867,1.98705,1.9867,1.98705,684000000.0
2008-04-03 02:08:00,1.98705,1.9873,1.98705,1.9873,589600000.0
2008-04-03 02:09:00,1.9873,1.9877,1.9873,1.9876,1067200000.0
2008-04-03 02:10:00,1.9876,1.9876,1.9875,1.9875,1585200000.0
2008-04-03 02:11:00,1.9875,1.98755,1.9875,1.9875,1943600000.0
2008-04-03 02:12:00,1.9875,1.9875,1.9875,1.9875,1372800000.0
2008-04-03 02:13:00,1.9875,1.9875,1.9875,1.9875,1420800000.0
2008-04-03 02:14:00,1.9875,1.9875,1.9872,1.9874,1138000000.0
2008-04-03 02:15:00,1.9874,1.9876,1.9873,1.9873,542400000.0
2008-04-03 02:16:00,1.9873,1.9875,1.9871,1.9875,534600000.0
2008-04-03 02:17:00,1.9875,1.9875,1.9874,1.9874,575600000.0
2008-04-03 02:18:00,1.9874,1.9874,1.9871,1.98715,936800000.0
2008-04-03 02:19:00,1.98715,1.9876,1.98715,1.9876,680400000.0
2008-04-03 02:20:00,1.9876,1.9876,1.9873,1.9874,954400000.0
2008-04-03 02:21:00,1.9874,1.9874,1.9872,1.9872,599200000.0
2008-04-03 02:22:00,1.9872,1.9872,1.98715,1.9872,503200000.0
2008-04-03 02:23:00,1.9872,1.9877,1.9872,1.9877,526000000.0
2008-04-03 02:24:00,1.9877,1.9877,1.9877,1.9877,530400000.0
2008-04-03 02:25:00,1.9877,1.9878,1.9877,1.9878,528000000.0
2008-04-03 02:26:00,1.9878,1.988,1.9876,1.9876,816400000.0
2008-04-03 02:27:00,1.9876,1.9876,1.9875,1.9876,599600000.0
2008-04-03 02:28:00,1.9876,1.9876,1.9876,1.9876,528000000.0
2008-04-03 02:29:00,1.9876,1.9877,1.9876,1.9876,906400000.0
2008-04-03 02:30:00,1.9876,1.9877,1.9876,1.9876,1317200000.0
2008-04-03 02:31:00,1.9876,1.9877,1.9876,1.9876,1807600000.0
2008-04-03 02:32:00,1.9876,1.9877,1.9873,1.9873,682000000.0
2008-04-03 02:33:00,1.9873,1.9873,1.9872,1.9872,530400000.0
2008-04-03 02:34:00,1.9872,1.9872,1.9871,1.9871,528000000.0
2008-04-03 02:35:00,1.9871,1.9871,1.9871,1.9871,525600000.0
2008-04-03 02:36:00,1.9871,1.9871,1.9865,1.9865,696000000.0
2008-04-03 02:37:00,1.9865,1.9865,1.9865,1.9865,530400000.0
2008-04-03 02:38:00,1.9865,1.9865,1.9863,1.9863,525600000.0
2008-04-03 02:39:00,1.9863,1.9871,1.9863,1.9869,808300000.0
2008-04-03 02:41:00,1.9869,1.9869,1.9867,1.9867,843600000.0
2008-04-03 02:42:00,1.9867,1.9867,1.9867,1.9867,520800000.0
2008-04-03 02:43:00,1.9867,1.9867,1.9867,1.9867,520800000.0
2008-04-03 02:44:00,1.9867,1.9868,1.9867,1.9868,520800000.0
2008-04-03 02:45:00,1.9868,1.9869,1.9866,1.9869,578400000.0
2008-04-03 02:46:00,1.9869,1.9869,1.9866,1.9868,545600000.0
2008-04-03 02:47:00,1.9868,1.9868,1.9868,1.9868,523200000.0
2008-04-03 02:48:00,1.9868,1.9869,1.9868,1.9869,512400000.0
2008-04-03 02:49:00,1.9869,1.9869,1.9868,1.9868,1048800000.0
2008-04-03 02:50:00,1.9868,1.9868,1.9868,1.9868,1936000000.0
2008-04-03 02:51:00,1.9869,1.9869,1.9868,1.9869,1962000004.0
2008-04-03 02:52:00,1.9868,1.9868,1.9868,1.9868,1962000004.0
2008-04-03 02:53:00,1.9868,1.9868,1.9864,1.9865,1962000004.0
2008-04-03 02:54:00,1.9865,1.9865,1.9863,1.9863,1866400000.0
2008-04-03 02:55:00,1.9864,1.98645,1.9862,1.98645,1866400000.0
2008-04-03 02:56:00,1.9863,1.9865,1.9863,1.9865,915400000.0
2008-04-03 02:58:00,1.9864,1.9867,1.9864,1.9867,915400000.0
2008-04-03 02:59:00,1.9867,1.9868,1.9867,1.9867,526000000.0
2008-04-03 03:00:00,1.9867,1.9867,1.9866,1.9866,741700000.0
2008-04-03 03:01:00,1.9866,1.9866,1.9864,1.9866,1267200000.0
2008-04-03 03:02:00,1.9866,1.9867,1.9866,1.9867,846000000.0
2008-04-03 03:03:00,1.9867,1.9867,1.9866,1.9866,831700000.0
2008-04-03 03:04:00,1.9866,1.9869,1.9866,1.9867,1066200000.0
2008-04-03 03:05:00,1.9867,1.9868,1.9867,1.9867,523200000.0
2008-04-03 03:06:00,1.9867,1.9868,1.9867,1.9867,528000000.0
2008-04-03 03:07:00,1.9867,1.9869,1.9866,1.9867,813800001.0
2008-04-03 03:08:00,1.9867,1.9869,1.9866,1.9868,1067300000.0
2008-04-03 03:09:00,1.9868,1.9869,1.9868,1.9868,541800000.0
2008-04-03 03:10:00,1.9868,1.9869,1.9868,1.9869,732400000.0
2008-04-03 03:11:00,1.9869,1.987,1.9867,1.9868,876800000.0
2008-04-03 03:12:00,1.9868,1.9869,1.9867,1.9868,951700000.0
2008-04-03 03:13:00,1.9868,1.9869,1.9868,1.9869,1558700000.0
2008-04-03 03:14:00,1.9869,1.9869,1.9868,1.9868,1692300000.0
2008-04-03 03:15:00,1.9868,1.9869,1.9868,1.9868,990000000.0
2008-04-03 03:16:00,1.9868,1.9868,1.9868,1.9868,1914000000.0
2008-04-03 03:17:00,1.9868,1.9868,1.9868,1.9868,1906700000.0
2008-04-03 03:18:00,1.9868,1.9868,1.9867,1.9867,1549200000.0
2008-04-03 03:19:00,1.9867,1.9867,1.9866,1.9866,1589100000.0
2008-04-03 03:20:00,1.9866,1.9866,1.9866,1.9866,1124200000.0
2008-04-03 03:21:00,1.9866,1.9868,1.9865,1.9866,939400000.0
2008-04-03 03:22:00,1.9866,1.9866,1.9866,1.9866,530400000.0
2008-04-03 03:23:00,1.9866,1.9866,1.9865,1.9865,1043700000.0
2008-04-03 03:24:00,1.9865,1.9866,1.9865,1.9866,1518000000.0
2008-04-03 03:25:00,1.9866,1.9866,1.9866,1.9866,1309800000.0
2008-04-03 03:26:00,1.9866,1.9866,1.9866,1.9866,1309800000.0
2008-04-03 03:27:00,1.9866,1.9867,1.9866,1.9867,1178400000.0
2008-04-03 03:28:00,1.9867,1.9867,1.9867,1.9867,1137300000.0
2008-04-03 03:29:00,1.9867,1.9867,1.9867,1.9867,1116900000.0
2008-04-03 03:30:00,1.9867,1.9867,1.9867,1.9867,1127100000.0
2008-04-03 03:31:00,1.9867,1.9867,1.9866,1.9866,1725700000.0
2008-04-03 03:32:00,1.9867,1.9867,1.9866,1.9866,1225900000.0
2008-04-03 03:33:00,1.9866,1.98665,1.9866,1.98665,1225900000.0
2008-04-03 03:34:00,1.98665,1.98665,1.98665,1.98665,113000000.0
2008-04-03 03:35:00,1.98665,1.98665,1.98665,1.98665,108000000.0
2008-04-03 03:36:00,1.98665,1.98665,1.98665,1.98665,152500000.0
2008-04-03 03:37:00,1.98665,1.9869,1.98665,1.9869,419300000.0
2008-04-03 03:38:00,1.9869,1.987,1.9868,1.987,270100000.0
2008-04-03 03:39:00,1.987,1.98725,1.987,1.98715,536500000.0
2008-04-03 03:40:00,1.98715,1.9873,1.9869,1.9869,495800000.0
2008-04-03 03:41:00,1.9869,1.98715,1.9868,1.9869,655300000.0
2008-04-03 03:42:00,1.9869,1.987,1.9869,1.9869,1330900000.0
2008-04-03 03:43:00,1.9869,1.9869,1.9867,1.9867,1978600000.0
2008-04-03 03:44:00,1.9867,1.9868,1.9867,1.9868,1640500000.0
2008-04-03 03:45:00,1.9868,1.9868,1.9868,1.9868,523200000.0
2008-04-03 03:46:00,1.9868,1.9868,1.9868,1.9868,547200000.0
2008-04-03 03:47:00,1.9868,1.9868,1.9868,1.9868,1318100000.0
2008-04-03 03:48:00,1.9868,1.9868,1.9868,1.9868,1309800000.0
2008-04-03 03:49:00,1.9868,1.9868,1.9868,1.9868,1292100000.0
2008-04-03 03:50:00,1.9868,1.9868,1.9868,1.9868,1147200000.0
2008-04-03 03:51:00,1.9868,1.987,1.9867,1.9867,968400000.0
2008-04-03 03:52:00,1.9867,1.9868,1.9867,1.9867,796000000.0
2008-04-03 03:53:00,1.9867,1.9867,1.9866,1.9866,866200000.0
2008-04-03 03:54:00,1.9866,1.9866,1.9863,1.9865,1086700000.0
2008-04-03 03:55:00,1.9865,1.9866,1.9864,1.9864,1415500000.0
2008-04-03 03:56:00,1.9864,1.9864,1.9864,1.9864,2065500000.0
2008-04-03 03:57:00,1.9864,1.9864,1.9864,1.9864,2042400000.0
2008-04-03 03:58:00,1.9864,1.9864,1.9864,1.9864,2038000000.0
2008-04-03 03:59:00,1.9864,1.9864,1.9862,1.9863,1386100000.0
2008-04-03 04:00:00,1.9863,1.9864,1.9863,1.9863,528500000.0
2008-04-03 04:01:00,1.9863,1.9864,1.98595,1.9862,921100000.0
2008-04-03 04:02:00,1.9862,1.9864,1.986,1.986,586600000.0
2008-04-03 04:03:00,1.986,1.9861,1.9859,1.9859,511900000.0
2008-04-03 04:04:00,1.9859,1.986,1.9858,1.9858,1186600000.0
2008-04-03 04:05:00,1.9859,1.986,1.9857,1.9857,1651300033.0
2008-04-03 04:06:00,1.9859,1.986,1.9859,1.986,646700000.0
2008-04-03 04:07:00,1.986,1.9864,1.986,1.9861,646700000.0
2008-04-03 04:08:00,1.9861,1.9862,1.9861,1.9861,644300000.0
2008-04-03 04:09:00,1.9861,1.9863,1.9861,1.9863,531200000.0
2008-04-03 04:10:00,1.9863,1.98655,1.9862,1.9862,447700000.0
2008-04-03 04:11:00,1.9862,1.9863,1.986,1.986,527200000.0
2008-04-03 04:12:00,1.986,1.986,1.986,1.986,526800000.0
2008-04-03 04:13:00,1.986,1.9861,1.9858,1.9858,1090900000.0
2008-04-03 04:15:00,1.9858,1.986,1.9858,1.9859,603500000.0
2008-04-03 04:16:00,1.9859,1.9859,1.9858,1.9859,164600000.0
2008-04-03 04:17:00,1.9859,1.9859,1.9859,1.9859,91000000.0
2008-04-03 04:18:00,1.9859,1.9859,1.9859,1.9859,98400000.0
2008-04-03 04:19:00,1.9859,1.9861,1.9859,1.9861,901200000.0
2008-04-03 04:20:00,1.9861,1.98625,1.9861,1.9861,1479000000.0
2008-04-03 04:21:00,1.9861,1.9861,1.9861,1.9861,1629400000.0
2008-04-03 04:22:00,1.9861,1.9862,1.9861,1.9861,1578700000.0
2008-04-03 04:23:00,1.9861,1.9861,1.9861,1.9861,1601800000.0
2008-04-03 04:24:00,1.9861,1.9861,1.9861,1.9861,1642200000.0
2008-04-03 04:25:00,1.9861,1.98625,1.9861,1.98625,1240800000.0
2008-04-03 04:26:00,1.98625,1.98625,1.9861,1.9861,1417600000.0
2008-04-03 04:27:00,1.9861,1.9861,1.9861,1.9861,1598400000.0
2008-04-03 04:28:00,1.9861,1.9861,1.9861,1.9861,1605600000.0
2008-04-03 04:29:00,1.9861,1.9861,1.9861,1.9861,1605600000.0
2008-04-03 04:30:00,1.9861,1.9861,1.9861,1.9861,1612800000.0
2008-04-03 04:31:00,1.9861,1.9862,1.9858,1.9859,1692400000.0
2008-04-03 04:32:00,1.9859,1.9859,1.9854,1.9854,1832000000.0
2008-04-03 04:33:00,1.9854,1.9856,1.9852,1.98525,1976699989.0
2008-04-03 04:34:00,1.98525,1.98525,1.9852,1.9852,2113700000.0
2008-04-03 04:35:00,1.9852,1.9854,1.9852,1.9854,1594000001.0
2008-04-03 04:36:00,1.9854,1.9855,1.9854,1.9855,1114100000.0
2008-04-03 04:37:00,1.9855,1.9855,1.9854,1.9854,1627700000.0
2008-04-03 04:38:00,1.9854,1.9854,1.9854,1.9854,532800000.0
2008-04-03 04:39:00,1.9854,1.9854,1.9854,1.9854,530400000.0
2008-04-03 04:40:00,1.9854,1.9854,1.9854,1.9854,528000000.0
2008-04-03 04:41:00,1.9854,1.9855,1.98525,1.98525,572500000.0
2008-04-03 04:42:00,1.98525,1.9854,1.98515,1.9854,242900000.0
2008-04-03 04:43:00,1.9854,1.9855,1.9854,1.9855,537600000.0
2008-04-03 04:44:00,1.9855,1.9855,1.9855,1.9855,542400000.0
2008-04-03 04:45:00,1.9855,1.9855,1.9855,1.9855,535200000.0
2008-04-03 04:46:00,1.9855,1.9855,1.9855,1.9855,530400000.0
2008-04-03 04:47:00,1.9855,1.9855,1.9854,1.9854,530400000.0
2008-04-03 04:48:00,1.9854,1.9854,1.9854,1.9854,532800000.0
2008-04-03 04:49:00,1.9854,1.9854,1.9854,1.9854,542400000.0
2008-04-03 04:50:00,1.9854,1.9854,1.9854,1.9854,530400000.0
2008-04-03 04:51:00,1.9854,1.9855,1.9854,1.9854,896700000.0
2008-04-03 04:52:00,1.9854,1.9854,1.9853,1.9853,881200000.0
2008-04-03 04:54:00,1.9853,1.9854,1.9853,1.9854,581100000.0
2008-04-03 04:55:00,1.98535,1.98545,1.98535,1.9854,167100000.0
2008-04-03 04:56:00,1.9854,1.9854,1.9853,1.9853,222300000.0
2008-04-03 04:57:00,1.9853,1.9854,1.9853,1.9854,530800000.0
2008-04-03 04:58:00,1.9854,1.9854,1.9854,1.9854,530400000.0
2008-04-03 04:59:00,1.9854,1.98555,1.9853,1.98535,514300000.0
2008-04-03 05:00:00,1.98535,1.98575,1.98535,1.9855,360800000.0
2008-04-03 05:01:00,1.9855,1.9855,1.9855,1.9855,532800000.0
2008-04-03 05:02:00,1.9855,1.9857,1.9855,1.9857,532000000.0
2008-04-03 05:03:00,1.9856,1.9856,1.9856,1.9856,535200000.0
2008-04-03 05:04:00,1.9856,1.9856,1.9856,1.9856,549600000.0
2008-04-03 05:05:00,1.9856,1.9857,1.9856,1.9857,1303000000.0
2008-04-03 05:06:00,1.9857,1.9857,1.9856,1.9857,1601100000.0
2008-04-03 05:07:00,1.9857,1.9861,1.9856,1.986,323500000.0
2008-04-03 05:08:00,1.986,1.98625,1.986,1.98625,113300000.0
2008-04-03 05:09:00,1.98625,1.9863,1.98625,1.9863,456000000.0
2008-04-03 05:10:00,1.9863,1.9863,1.9863,1.9863,624400000.0
2008-04-03 05:11:00,1.9863,1.98645,1.9863,1.9863,526600000.0
2008-04-03 05:12:00,1.9863,1.98635,1.9862,1.9862,555700000.0
2008-04-03 05:13:00,1.9862,1.9862,1.9862,1.9862,540000000.0
2008-04-03 05:14:00,1.9862,1.9863,1.9862,1.9862,532800000.0
2008-04-03 05:15:00,1.9862,1.9862,1.9862,1.9862,535200000.0
2008-04-03 05:16:00,1.9862,1.9863,1.9862,1.9863,617600000.0
2008-04-03 05:17:00,1.9863,1.9863,1.9863,1.9863,627200000.0
2008-04-03 05:18:00,1.9863,1.9863,1.9863,1.9863,613200000.0
2008-04-03 05:19:00,1.9863,1.9863,1.986,1.986,611700000.0
2008-04-03 05:20:00,1.986,1.9861,1.986,1.9861,550000000.0
2008-04-03 05:21:00,1.9861,1.9862,1.9861,1.9861,578900000.0
2008-04-03 05:22:00,1.9861,1.9862,1.9861,1.9862,1194500000.0
2008-04-03 05:23:00,1.9862,1.98625,1.9861,1.98625,787400000.0
2008-04-03 05:24:00,1.98625,1.98625,1.98625,1.98625,112000000.0
2008-04-03 05:25:00,1.98625,1.98625,1.9861,1.98625,131300000.0
2008-04-03 05:26:00,1.98625,1.98625,1.98625,1.98625,110500000.0
2008-04-03 05:27:00,1.98625,1.9864,1.98625,1.9864,843200000.0
2008-04-03 05:28:00,1.9864,1.9864,1.9864,1.9864,1097600000.0
2008-04-03 05:29:00,1.9864,1.9864,1.9864,1.9864,685100000.0
2008-04-03 05:30:00,1.9864,1.9864,1.9864,1.9864,695100000.0
2008-04-03 05:31:00,1.9864,1.9864,1.9864,1.9864,685100000.0
2008-04-03 05:32:00,1.9864,1.9865,1.9864,1.9865,363700000.0
2008-04-03 05:33:00,1.9865,1.98655,1.9865,1.98655,112000000.0
2008-04-03 05:34:00,1.98655,1.98655,1.9864,1.9864,423500000.0
2008-04-03 05:35:00,1.9864,1.9865,1.9864,1.9865,630600000.0
2008-04-03 05:36:00,1.9865,1.9865,1.9865,1.9865,760100000.0
2008-04-03 05:37:00,1.9865,1.9866,1.9865,1.9866,598800000.0
2008-04-03 05:38:00,1.9866,1.9866,1.9864,1.9866,732200000.0
2008-04-03 05:39:00,1.9866,1.9866,1.9866,1.9866,599400000.0
2008-04-03 05:40:00,1.9866,1.9866,1.9864,1.9864,400000000.0
2008-04-03 05:41:00,1.9864,1.9867,1.9864,1.9864,621400000.0
2008-04-03 05:42:00,1.9864,1.9864,1.9862,1.9862,607100000.0
2008-04-03 05:43:00,1.9862,1.9862,1.9862,1.9862,601600000.0
2008-04-03 05:44:00,1.9862,1.9862,1.9862,1.9862,590000000.0
2008-04-03 05:45:00,1.9862,1.9862,1.9862,1.9862,541600000.0
2008-04-03 05:46:00,1.9862,1.9864,1.9862,1.9864,641900000.0
2008-04-03 05:47:00,1.9864,1.9864,1.9864,1.9864,1930800000.0
2008-04-03 05:48:00,1.9864,1.9864,1.9861,1.9861,935900000.0
2008-04-03 05:49:00,1.9861,1.9861,1.9861,1.9861,618800000.0
2008-04-03 05:50:00,1.9861,1.9861,1.9861,1.9861,627200000.0
2008-04-03 05:51:00,1.9861,1.9861,1.9861,1.9861,621600000.0
2008-04-03 05:52:00,1.9861,1.9861,1.9861,1.9861,616000000.0
2008-04-03 05:53:00,1.9861,1.9861,1.9861,1.9861,621600000.0
2008-04-03 05:54:00,1.9861,1.9861,1.9861,1.9861,624400000.0
2008-04-03 05:55:00,1.9861,1.9861,1.9861,1.9861,616000000.0
2008-04-03 05:56:00,1.9861,1.9861,1.986,1.986,941900000.0
2008-04-03 05:57:00,1.986,1.986,1.986,1.986,2029300000.0
2008-04-03 05:58:00,1.986,1.9862,1.986,1.986,1379300000.0
2008-04-03 05:59:00,1.986,1.9861,1.986,1.9861,1727600000.0
2008-04-03 06:00:00,1.9861,1.9862,1.9861,1.9862,608200000.0
2008-04-03 06:01:00,1.9862,1.9862,1.9861,1.9861,584800000.0
2008-04-03 06:02:00,1.9861,1.9861,1.986,1.986,1027200000.0
2008-04-03 06:03:00,1.986,1.9862,1.986,1.9862,1381200000.0
2008-04-03 06:04:00,1.9862,1.9863,1.9862,1.9862,864100000.0
2008-04-03 06:05:00,1.9862,1.9862,1.9861,1.98615,521300000.0
2008-04-03 06:06:00,1.98615,1.98615,1.9861,1.98615,582900000.0
2008-04-03 06:07:00,1.98615,1.98615,1.98605,1.98605,460700000.0
2008-04-03 06:08:00,1.98605,1.98615,1.986,1.98615,577500000.0
2008-04-03 06:09:00,1.98615,1.98615,1.986,1.98605,516400000.0
2008-04-03 06:10:00,1.98605,1.9861,1.98605,1.9861,465400000.0
2008-04-03 06:11:00,1.9861,1.9861,1.98535,1.98585,382100000.0
2008-04-03 06:12:00,1.98585,1.98585,1.9853,1.98545,558500000.0
2008-04-03 06:13:00,1.98545,1.98555,1.98515,1.98515,528500000.0
2008-04-03 06:14:00,1.98515,1.9852,1.98515,1.9852,360300000.0
2008-04-03 06:15:00,1.9852,1.9852,1.98515,1.9852,172200000.0
2008-04-03 06:16:00,1.9852,1.98565,1.9852,1.98565,258100000.0
2008-04-03 06:17:00,1.98565,1.9858,1.98555,1.9857,524800000.0
2008-04-03 06:18:00,1.9857,1.98575,1.9857,1.98575,519500000.0
2008-04-03 06:19:00,1.98575,1.98575,1.9857,1.9857,121500000.0
2008-04-03 06:20:00,1.9857,1.9857,1.9857,1.9857,156100000.0
2008-04-03 06:21:00,1.9857,1.98615,1.9856,1.98605,154100000.0
2008-04-03 06:22:00,1.98605,1.9864,1.98605,1.9862,186800000.0
2008-04-03 06:23:00,1.9862,1.9862,1.9862,1.9862,156800000.0
2008-04-03 06:24:00,1.9862,1.9862,1.98605,1.98615,250400000.0
2008-04-03 06:25:00,1.98615,1.9864,1.98615,1.98615,462900000.0
2008-04-03 06:26:00,1.98615,1.9862,1.9861,1.9861,319600000.0
2008-04-03 06:27:00,1.9861,1.9861,1.98585,1.986,290800000.0
2008-04-03 06:28:00,1.986,1.986,1.98565,1.98565,637200000.0
2008-04-03 06:29:00,1.98565,1.9857,1.9856,1.9857,280800000.0
2008-04-03 06:30:00,1.9857,1.9857,1.9855,1.9855,197100000.0
2008-04-03 06:31:00,1.9855,1.9856,1.98495,1.9851,403000000.0
2008-04-03 06:32:00,1.9851,1.98555,1.985,1.98555,324600000.0
2008-04-03 06:33:00,1.98555,1.98635,1.98535,1.98545,326800000.0
2008-04-03 06:34:00,1.98545,1.98545,1.98535,1.98535,529600000.0
2008-04-03 06:35:00,1.98535,1.9856,1.98535,1.9855,512200000.0
2008-04-03 06:36:00,1.9855,1.9856,1.9854,1.9855,328500000.0
2008-04-03 06:37:00,1.9855,1.98575,1.9854,1.98575,387900000.0
2008-04-03 06:38:00,1.98575,1.98575,1.98545,1.9857,395500000.0
2008-04-03 06:39:00,1.9857,1.98655,1.9857,1.9865,258000000.0
2008-04-03 06:40:00,1.9865,1.9865,1.98605,1.98605,370800000.0
2008-04-03 06:41:00,1.98605,1.98615,1.98605,1.98615,261900000.0
2008-04-03 06:42:00,1.98615,1.9862,1.98555,1.98555,288600000.0
2008-04-03 06:43:00,1.9856,1.9856,1.98505,1.98505,336800000.0
2008-04-03 06:44:00,1.98505,1.9854,1.98505,1.98515,127900000.0
2008-04-03 06:45:00,1.98515,1.98545,1.98505,1.9852,559600000.0
2008-04-03 06:46:00,1.9852,1.9861,1.9851,1.98595,605000000.0
2008-04-03 06:47:00,1.98595,1.98595,1.98595,1.98595,1338000000.0
2008-04-03 06:48:00,1.98595,1.98605,1.98595,1.986,394700000.0
2008-04-03 06:49:00,1.986,1.9861,1.986,1.9861,136900000.0
2008-04-03 06:50:00,1.9861,1.9864,1.9861,1.9862,239600000.0
2008-04-03 06:51:00,1.9862,1.9862,1.9859,1.986,254900000.0
2008-04-03 06:52:00,1.986,1.986,1.98495,1.9855,261900000.0
2008-04-03 06:53:00,1.9855,1.9862,1.9855,1.98615,117800000.0
2008-04-03 06:54:00,1.98615,1.9865,1.9861,1.9863,125300000.0
2008-04-03 06:55:00,1.9864,1.9865,1.9862,1.98635,204800000.0
2008-04-03 06:56:00,1.98635,1.98645,1.9863,1.98645,113200000.0
2008-04-03 06:57:00,1.98645,1.987,1.98645,1.9869,171400000.0
2008-04-03 06:58:00,1.9869,1.9869,1.98665,1.98675,181400000.0
2008-04-03 06:59:00,1.98675,1.9869,1.9866,1.9868,138800000.0
2008-04-03 07:00:00,1.9868,1.9868,1.9867,1.9867,121200000.0
2008-04-03 07:01:00,1.9867,1.9867,1.9865,1.98665,115400000.0
2008-04-03 07:02:00,1.98665,1.98665,1.98635,1.98635,283600000.0
2008-04-03 07:03:00,1.98635,1.98635,1.98625,1.98625,334600000.0
2008-04-03 07:04:00,1.98625,1.98625,1.9859,1.98605,280200000.0
2008-04-03 07:05:00,1.98605,1.98615,1.98585,1.98585,484000000.0
2008-04-03 07:06:00,1.98585,1.98635,1.98585,1.98625,128300000.0
2008-04-03 07:07:00,1.98625,1.98625,1.98625,1.98625,87900000.0
2008-04-03 07:08:00,1.98625,1.98635,1.98625,1.98635,706000000.0
2008-04-03 07:09:00,1.98635,1.98665,1.9863,1.9865,309900000.0
2008-04-03 07:10:00,1.9865,1.98655,1.9865,1.98655,109000000.0
2008-04-03 07:11:00,1.98655,1.98655,1.98655,1.98655,133500000.0
2008-04-03 07:12:00,1.98655,1.98655,1.98595,1.98595,415700000.0
2008-04-03 07:13:00,1.98595,1.9864,1.98595,1.9864,379700000.0
2008-04-03 07:14:00,1.9864,1.9864,1.98625,1.98625,182700000.0
2008-04-03 07:15:00,1.98625,1.9863,1.98625,1.9863,265500000.0
2008-04-03 07:16:00,1.9863,1.9863,1.98615,1.98615,181700000.0
2008-04-03 07:17:00,1.98615,1.98625,1.98575,1.98575,172500000.0
2008-04-03 07:18:00,1.98575,1.98585,1.98565,1.98585,318900000.0
2008-04-03 07:19:00,1.98585,1.98585,1.98575,1.98585,50800000.0
2008-04-03 07:20:00,1.98585,1.98585,1.98565,1.98565,405800000.0
2008-04-03 07:21:00,1.98565,1.98585,1.98565,1.98565,502200000.0
2008-04-03 07:22:00,1.98565,1.98565,1.98545,1.98545,439500000.0
2008-04-03 07:23:00,1.98545,1.9858,1.98545,1.9858,146400000.0
2008-04-03 07:24:00,1.9858,1.9858,1.9858,1.9858,89600000.0
2008-04-03 07:25:00,1.9858,1.98585,1.9858,1.98585,200300000.0
2008-04-03 07:26:00,1.98585,1.98635,1.98585,1.98635,255400000.0
2008-04-03 07:27:00,1.98635,1.98635,1.9861,1.98635,257100000.0
2008-04-03 07:28:00,1.98635,1.98655,1.98605,1.9863,258600000.0
2008-04-03 07:29:00,1.9863,1.9863,1.9863,1.9863,255200000.0
2008-04-03 07:30:00,1.9863,1.9863,1.98625,1.98625,251900000.0
2008-04-03 07:31:00,1.98625,1.98655,1.986,1.98625,203300000.0
2008-04-03 07:32:00,1.9862,1.9862,1.98555,1.98585,862500000.0
2008-04-03 07:33:00,1.98585,1.98605,1.98585,1.98605,186200000.0
2008-04-03 07:34:00,1.9861,1.9861,1.98585,1.98585,174400000.0
2008-04-03 07:35:00,1.98585,1.98585,1.98555,1.98555,190800000.0
2008-04-03 07:36:00,1.98555,1.98555,1.98555,1.98555,214000000.0
2008-04-03 07:37:00,1.98555,1.9856,1.9855,1.9855,257600000.0
2008-04-03 07:38:00,1.9855,1.9855,1.98545,1.98545,226400000.0
2008-04-03 07:39:00,1.98545,1.98565,1.98545,1.98565,214400000.0
2008-04-03 07:40:00,1.98565,1.98565,1.98555,1.98555,184800000.0
2008-04-03 07:41:00,1.98555,1.98555,1.98555,1.98555,171200000.0
2008-04-03 07:42:00,1.98555,1.98585,1.98555,1.98585,256200000.0
2008-04-03 07:43:00,1.98585,1.98605,1.98565,1.98605,252400000.0
2008-04-03 07:44:00,1.98605,1.98605,1.98585,1.98585,187600000.0
2008-04-03 07:45:00,1.98585,1.98625,1.98585,1.98605,214200000.0
2008-04-03 07:46:00,1.98605,1.98605,1.98605,1.98605,254400000.0
2008-04-03 07:47:00,1.98605,1.9863,1.98575,1.98605,209400000.0
2008-04-03 07:48:00,1.98605,1.98605,1.98565,1.986,209700000.0
2008-04-03 07:49:00,1.986,1.98655,1.9858,1.98655,239300000.0
2008-04-03 07:50:00,1.98645,1.98645,1.9859,1.9859,215300000.0
2008-04-03 07:51:00,1.98585,1.9861,1.98585,1.9861,201600000.0
2008-04-03 07:52:00,1.9861,1.98625,1.9861,1.98625,229300000.0
2008-04-03 07:53:00,1.98625,1.9863,1.98625,1.9863,180400000.0
2008-04-03 07:54:00,1.9863,1.98655,1.9863,1.9865,200700000.0
2008-04-03 07:55:00,1.9865,1.9866,1.98625,1.9866,234400000.0
2008-04-03 07:56:00,1.9866,1.9866,1.9863,1.9865,189100000.0
2008-04-03 07:57:00,1.9865,1.98655,1.9865,1.9865,239200000.0
2008-04-03 07:58:00,1.9865,1.98655,1.9865,1.98655,259600000.0
2008-04-03 07:59:00,1.98655,1.98655,1.9864,1.9865,234400000.0
2008-04-03 08:00:00,1.9865,1.98705,1.9861,1.98705,215000000.0
2008-04-03 08:01:00,1.98705,1.98715,1.9867,1.98715,239300000.0
2008-04-03 08:02:00,1.98715,1.9873,1.98695,1.98715,302800000.0
2008-04-03 08:03:00,1.98715,1.98715,1.98675,1.98685,383100000.0
2008-04-03 08:04:00,1.987,1.9877,1.98685,1.9873,295800000.0
2008-04-03 08:05:00,1.9873,1.9873,1.98675,1.9869,283400000.0
2008-04-03 08:06:00,1.9869,1.9869,1.9864,1.9868,261700000.0
2008-04-03 08:07:00,1.9868,1.987,1.98675,1.98675,354900000.0
2008-04-03 08:08:00,1.98675,1.987,1.98665,1.98665,259100000.0
2008-04-03 08:09:00,1.98665,1.987,1.98665,1.98685,321000000.0
2008-04-03 08:10:00,1.98685,1.9869,1.9868,1.9868,342200000.0
2008-04-03 08:11:00,1.9868,1.98725,1.98675,1.98715,304300000.0
2008-04-03 08:12:00,1.98715,1.9875,1.987,1.98745,368800000.0
2008-04-03 08:13:00,1.98745,1.98745,1.98695,1.98695,285600000.0
2008-04-03 08:14:00,1.98685,1.987,1.98665,1.9868,296800000.0
2008-04-03 08:15:00,1.9868,1.98715,1.9868,1.98695,380800000.0
2008-04-03 08:16:00,1.9869,1.98715,1.9869,1.98705,352500000.0
2008-04-03 08:17:00,1.98705,1.9875,1.98705,1.9875,510100000.0
2008-04-03 08:18:00,1.9875,1.98755,1.98705,1.98725,353900000.0
2008-04-03 08:19:00,1.98725,1.98755,1.987,1.9871,268700000.0
2008-04-03 08:20:00,1.9871,1.98725,1.98685,1.98685,309400000.0
2008-04-03 08:21:00,1.98685,1.98685,1.98675,1.98675,296700000.0
2008-04-03 08:22:00,1.98675,1.9874,1.9867,1.9874,317700000.0
2008-04-03 08:23:00,1.9874,1.9874,1.9872,1.98735,255400000.0
2008-04-03 08:24:00,1.98735,1.98775,1.98735,1.9876,228800000.0
2008-04-03 08:25:00,1.9876,1.98765,1.9875,1.98755,382300000.0
2008-04-03 08:26:00,1.98755,1.98785,1.9875,1.98775,283700000.0
2008-04-03 08:27:00,1.98775,1.98795,1.98775,1.98795,256900000.0
2008-04-03 08:28:00,1.98795,1.9881,1.9879,1.98795,227400000.0
2008-04-03 08:29:00,1.98795,1.98805,1.9879,1.98795,190400000.0
2008-04-03 08:30:00,1.98795,1.988,1.9877,1.9878,277200000.0
2008-04-03 08:31:00,1.9878,1.9878,1.9876,1.9877,296600000.0
2008-04-03 08:32:00,1.9877,1.9878,1.98755,1.98755,233000000.0
2008-04-03 08:33:00,1.98755,1.9878,1.9869,1.9871,307200000.0
2008-04-03 08:34:00,1.9871,1.9872,1.98695,1.9871,256300000.0
2008-04-03 08:35:00,1.9871,1.9875,1.98705,1.98745,201500000.0
2008-04-03 08:36:00,1.98745,1.9881,1.9874,1.98805,214700000.0
2008-04-03 08:37:00,1.988,1.9882,1.98785,1.9879,263200000.0
2008-04-03 08:38:00,1.9879,1.98795,1.98775,1.98785,215300000.0
2008-04-03 08:39:00,1.9878,1.988,1.9878,1.98795,334300000.0
2008-04-03 08:40:00,1.98795,1.98795,1.98745,1.98745,323900000.0
2008-04-03 08:41:00,1.98745,1.9875,1.98725,1.98745,344000000.0
2008-04-03 08:42:00,1.98745,1.98795,1.98735,1.9878,207300000.0
2008-04-03 08:43:00,1.9878,1.98785,1.98715,1.98755,427100000.0
2008-04-03 08:44:00,1.9875,1.9876,1.9874,1.9874,184000000.0
2008-04-03 08:45:00,1.9874,1.98745,1.9872,1.98725,378700000.0
2008-04-03 08:46:00,1.98725,1.9873,1.9871,1.98725,326800000.0
2008-04-03 08:47:00,1.98725,1.98755,1.98725,1.98735,225000000.0
2008-04-03 08:48:00,1.98735,1.98735,1.9872,1.98725,243700000.0
2008-04-03 08:49:00,1.98725,1.98735,1.98715,1.98725,258900000.0
2008-04-03 08:50:00,1.98725,1.98725,1.9866,1.98665,245900000.0
2008-04-03 08:51:00,1.98665,1.98665,1.98635,1.9866,195800000.0
2008-04-03 08:52:00,1.9866,1.98715,1.9865,1.98715,187500000.0
2008-04-03 08:53:00,1.98715,1.9873,1.9869,1.98705,513600000.0
2008-04-03 08:54:00,1.98705,1.98705,1.9868,1.9868,191100000.0
2008-04-03 08:55:00,1.9868,1.98695,1.9868,1.9868,239800000.0
2008-04-03 08:56:00,1.9868,1.987,1.9868,1.9868,186900000.0
2008-04-03 08:57:00,1.9868,1.98685,1.9868,1.9868,248700000.0
2008-04-03 08:58:00,1.9868,1.9868,1.9868,1.9868,350400000.0
2008-04-03 08:59:00,1.9868,1.9871,1.9864,1.98645,238900000.0
2008-04-03 09:00:00,1.98645,1.98715,1.98645,1.98685,184800000.0
2008-04-03 09:01:00,1.98685,1.98685,1.98625,1.98625,176900000.0
2008-04-03 09:02:00,1.98625,1.9863,1.9861,1.9862,210000000.0
2008-04-03 09:03:00,1.9862,1.9862,1.9861,1.98615,199600000.0
2008-04-03 09:04:00,1.98615,1.98615,1.98545,1.98545,260800000.0
2008-04-03 09:05:00,1.98545,1.9858,1.98545,1.98575,318400000.0
2008-04-03 09:06:00,1.98575,1.98585,1.9856,1.98585,190800000.0
2008-04-03 09:07:00,1.98585,1.98605,1.98545,1.98555,388000000.0
2008-04-03 09:08:00,1.98555,1.98565,1.98545,1.98545,370600000.0
2008-04-03 09:09:00,1.9855,1.9858,1.9855,1.98555,730100000.0
2008-04-03 09:10:00,1.98555,1.98575,1.9855,1.98555,220000000.0
2008-04-03 09:11:00,1.98555,1.98575,1.9854,1.98575,197900000.0
2008-04-03 09:12:00,1.98575,1.9858,1.98565,1.9857,223000000.0
2008-04-03 09:13:00,1.9857,1.98635,1.9857,1.9863,398900000.0
2008-04-03 09:14:00,1.9863,1.98685,1.9863,1.9868,298900000.0
2008-04-03 09:15:00,1.98685,1.987,1.9864,1.98645,559600000.0
2008-04-03 09:16:00,1.98645,1.98655,1.9856,1.98595,300100000.0
2008-04-03 09:17:00,1.98585,1.98605,1.98545,1.98585,337700000.0
2008-04-03 09:18:00,1.98585,1.98605,1.9858,1.98595,321900000.0
2008-04-03 09:19:00,1.98595,1.98595,1.98585,1.98585,235300000.0
2008-04-03 09:20:00,1.98585,1.9859,1.98565,1.98565,291900000.0
2008-04-03 09:21:00,1.9857,1.98585,1.9856,1.9858,388700000.0
2008-04-03 09:22:00,1.9858,1.9859,1.9857,1.9859,408000000.0
2008-04-03 09:23:00,1.9859,1.9859,1.9857,1.9857,441800000.0
2008-04-03 09:24:00,1.9857,1.9857,1.9855,1.98555,405200000.0
2008-04-03 09:25:00,1.98555,1.9857,1.98555,1.9856,205500000.0
2008-04-03 09:26:00,1.9856,1.986,1.98555,1.98555,282100000.0
2008-04-03 09:27:00,1.98555,1.98585,1.98555,1.9856,372600000.0
2008-04-03 09:28:00,1.9856,1.98565,1.98535,1.98535,413900000.0
2008-04-03 09:29:00,1.98535,1.9855,1.9852,1.98525,245200000.0
2008-04-03 09:30:00,1.98525,1.9853,1.98395,1.984,511305000.0
2008-04-03 09:31:00,1.984,1.9845,1.9839,1.9843,327251000.0
2008-04-03 09:32:00,1.9843,1.9843,1.9828,1.9831,298700000.0
2008-04-03 09:33:00,1.9831,1.98315,1.9818,1.9822,397800001.0
2008-04-03 09:34:00,1.9822,1.98255,1.98215,1.9825,369500000.0
2008-04-03 09:35:00,1.9825,1.98255,1.98105,1.9812,329400000.0
2008-04-03 09:36:00,1.9812,1.98135,1.98095,1.98115,215900000.0
2008-04-03 09:37:00,1.98115,1.98125,1.981,1.9811,253500000.0
2008-04-03 09:38:00,1.9811,1.98115,1.9803,1.9804,253600000.0
2008-04-03 09:39:00,1.9804,1.98085,1.9802,1.9806,426800000.0
2008-04-03 09:40:00,1.9806,1.98105,1.9805,1.98105,426500000.0
2008-04-03 09:41:00,1.98105,1.98125,1.98075,1.9811,346300000.0
2008-04-03 09:42:00,1.98105,1.98135,1.98105,1.98125,280600000.0
2008-04-03 09:43:00,1.98125,1.98135,1.98115,1.98135,369600000.0
2008-04-03 09:44:00,1.9814,1.98195,1.98125,1.98195,346900000.0
2008-04-03 09:45:00,1.98195,1.982,1.9817,1.9817,618500000.0
2008-04-03 09:46:00,1.9817,1.98175,1.9814,1.9814,945500000.0
2008-04-03 09:47:00,1.9814,1.9822,1.98135,1.9822,555199998.0
2008-04-03 09:48:00,1.9822,1.9831,1.9822,1.983,758300000.0
2008-04-03 09:49:00,1.983,1.983,1.98255,1.9826,328400000.0
2008-04-03 09:50:00,1.9826,1.9826,1.98225,1.9824,201000000.0
2008-04-03 09:51:00,1.9824,1.9824,1.9823,1.9823,264400000.0
2008-04-03 09:52:00,1.9823,1.9823,1.9818,1.9821,223000000.0
2008-04-03 09:53:00,1.9821,1.9827,1.9821,1.98265,176000000.0
2008-04-03 09:54:00,1.98265,1.9828,1.98265,1.9828,219900000.0
2008-04-03 09:55:00,1.9828,1.98285,1.9826,1.9828,315800000.0
2008-04-03 09:56:00,1.9828,1.98305,1.98275,1.98305,290400000.0
2008-04-03 09:57:00,1.98305,1.98335,1.98285,1.98295,274000000.0
2008-04-03 09:58:00,1.98295,1.98335,1.98285,1.98315,312500000.0
2008-04-03 09:59:00,1.9831,1.98315,1.98275,1.98305,346700000.0
2008-04-03 10:00:00,1.98305,1.98305,1.9823,1.98245,396700000.0
2008-04-03 10:01:00,1.98245,1.9828,1.98245,1.9827,259800000.0
2008-04-03 10:02:00,1.98275,1.98325,1.9826,1.98325,419100000.0
2008-04-03 10:03:00,1.98325,1.9833,1.9831,1.98315,1135400001.0
2008-04-03 10:04:00,1.98315,1.9832,1.983,1.9832,247900000.0
2008-04-03 10:05:00,1.9832,1.9832,1.98275,1.9829,206650000.0
2008-04-03 10:06:00,1.9828,1.98285,1.9827,1.9827,289400000.0
2008-04-03 10:07:00,1.9827,1.98295,1.9827,1.9828,343100000.0
2008-04-03 10:08:00,1.9828,1.9829,1.9823,1.9824,354000000.0
2008-04-03 10:09:00,1.9824,1.98245,1.98235,1.9824,205700000.0
2008-04-03 10:10:00,1.9824,1.9824,1.9822,1.9823,237700000.0
2008-04-03 10:11:00,1.9823,1.98235,1.98225,1.98225,288000000.0
2008-04-03 10:12:00,1.98225,1.98225,1.98185,1.98185,293800000.0
2008-04-03 10:13:00,1.98185,1.98225,1.98185,1.98215,332400000.0
2008-04-03 10:14:00,1.98215,1.98225,1.9819,1.98205,328000000.0
2008-04-03 10:15:00,1.98205,1.98205,1.98175,1.9818,215200000.0
2008-04-03 10:16:00,1.9818,1.9818,1.9815,1.9815,264400000.0
2008-04-03 10:17:00,1.9815,1.9817,1.9815,1.9817,283900000.0
2008-04-03 10:18:00,1.9817,1.98175,1.9815,1.98165,311900000.0
2008-04-03 10:19:00,1.98165,1.98195,1.9815,1.9817,369200000.0
2008-04-03 10:20:00,1.9817,1.9818,1.98155,1.9817,519000000.0
2008-04-03 10:21:00,1.9817,1.98175,1.9816,1.9817,444500000.0
2008-04-03 10:22:00,1.9817,1.98225,1.9816,1.9822,403800000.0
2008-04-03 10:23:00,1.9822,1.98255,1.98215,1.9824,443100000.0
2008-04-03 10:24:00,1.9824,1.98275,1.98225,1.9823,522900000.0
2008-04-03 10:25:00,1.9823,1.9823,1.9816,1.9818,465600000.0
2008-04-03 10:26:00,1.9818,1.9818,1.9816,1.9816,507500000.0
2008-04-03 10:27:00,1.9816,1.98175,1.9812,1.9812,356500000.0
2008-04-03 10:28:00,1.9812,1.9816,1.9811,1.9811,354600000.0
2008-04-03 10:29:00,1.9811,1.9811,1.9797,1.97995,511699999.0
2008-04-03 10:30:00,1.9798,1.9798,1.9782,1.97865,591600000.0
2008-04-03 10:31:00,1.97865,1.9792,1.97775,1.9778,308800000.0
2008-04-03 10:32:00,1.9777,1.97815,1.97725,1.9774,270900000.0
2008-04-03 10:33:00,1.97745,1.97785,1.9773,1.97765,309200000.0
2008-04-03 10:34:00,1.9776,1.97775,1.97685,1.977,354800000.0
2008-04-03 10:35:00,1.977,1.977,1.9761,1.9761,328400000.0
2008-04-03 10:36:00,1.9761,1.97665,1.97585,1.97645,361300000.0
2008-04-03 10:37:00,1.97645,1.9787,1.9764,1.97845,571300000.0
2008-04-03 10:38:00,1.9784,1.97885,1.9779,1.9779,242500000.0
2008-04-03 10:39:00,1.9779,1.9796,1.9777,1.9795,271400000.0
2008-04-03 10:40:00,1.97955,1.9797,1.9789,1.9793,544400000.0
2008-04-03 10:41:00,1.9793,1.9794,1.97875,1.9792,279250000.0
2008-04-03 10:42:00,1.9792,1.9792,1.9788,1.97905,281600000.0
2008-04-03 10:43:00,1.97905,1.98035,1.97905,1.97935,474700000.0
2008-04-03 10:44:00,1.97935,1.97955,1.97905,1.97955,524100000.0
2008-04-03 10:45:00,1.97955,1.98165,1.97955,1.98055,357000000.0
2008-04-03 10:46:00,1.98055,1.98075,1.98,1.98,292000000.0
2008-04-03 10:47:00,1.98,1.9805,1.98,1.9802,447400000.0
2008-04-03 10:48:00,1.9802,1.98025,1.97975,1.9802,529400000.0
2008-04-03 10:49:00,1.98025,1.98105,1.9801,1.98075,381600000.0
2008-04-03 10:50:00,1.98075,1.98075,1.98,1.98,379100000.0
2008-04-03 10:51:00,1.98,1.98015,1.9799,1.9799,510800000.0
2008-04-03 10:52:00,1.97995,1.98005,1.9797,1.9799,736300000.0
2008-04-03 10:53:00,1.9799,1.9803,1.97985,1.97985,416400000.0
2008-04-03 10:54:00,1.97985,1.98065,1.97975,1.98055,365300000.0
2008-04-03 10:55:00,1.98055,1.98195,1.9801,1.98195,308900000.0
2008-04-03 10:56:00,1.98185,1.98215,1.98105,1.98105,407800000.0
2008-04-03 10:57:00,1.98105,1.98105,1.9807,1.9809,601300000.0
2008-04-03 10:58:00,1.98085,1.9818,1.98085,1.98175,412700000.0
2008-04-03 10:59:00,1.98175,1.9823,1.9817,1.9819,389900001.0
2008-04-03 11:00:00,1.98185,1.98195,1.98055,1.98095,352200000.0
2008-04-03 11:01:00,1.98095,1.981,1.9805,1.9806,410900000.0
2008-04-03 11:02:00,1.9806,1.9806,1.98,1.9804,262900000.0
2008-04-03 11:03:00,1.9804,1.9807,1.97985,1.9807,250100000.0
2008-04-03 11:04:00,1.9807,1.9807,1.9791,1.9794,315200000.0
2008-04-03 11:05:00,1.9794,1.98035,1.9794,1.98035,297300000.0
2008-04-03 11:06:00,1.98035,1.98145,1.98035,1.9813,433400000.0
2008-04-03 11:07:00,1.9813,1.98165,1.9813,1.98145,480200000.0
2008-04-03 11:08:00,1.98145,1.98155,1.9809,1.9809,384300000.0
2008-04-03 11:09:00,1.9809,1.98095,1.98025,1.9803,401400000.0
2008-04-03 11:10:00,1.9803,1.9808,1.9803,1.98045,439500000.0
2008-04-03 11:11:00,1.98045,1.9807,1.98045,1.9806,367000000.0
2008-04-03 11:12:00,1.9806,1.98075,1.9804,1.98045,327300000.0
2008-04-03 11:13:00,1.9805,1.9805,1.9798,1.9798,266400000.0
2008-04-03 11:14:00,1.9798,1.98015,1.9797,1.9797,320500000.0
2008-04-03 11:15:00,1.9797,1.98005,1.9797,1.9798,344100000.0
2008-04-03 11:16:00,1.9799,1.97995,1.97975,1.97975,278800000.0
2008-04-03 11:17:00,1.97975,1.9799,1.9794,1.9796,386600000.0
2008-04-03 11:18:00,1.9796,1.9796,1.9793,1.97935,339600000.0
2008-04-03 11:19:00,1.97935,1.9794,1.9785,1.9785,317700000.0
2008-04-03 11:20:00,1.9785,1.9789,1.97815,1.9786,504000000.0
2008-04-03 11:21:00,1.9786,1.9793,1.9785,1.97915,299100000.0
2008-04-03 11:22:00,1.97915,1.9795,1.97915,1.9794,301300000.0
2008-04-03 11:23:00,1.9794,1.97945,1.97925,1.9793,393000000.0
2008-04-03 11:24:00,1.9793,1.9794,1.97905,1.9792,253100000.0
2008-04-03 11:25:00,1.9792,1.97945,1.97905,1.9794,412000000.0
2008-04-03 11:26:00,1.9794,1.9794,1.9792,1.97935,267700000.0
2008-04-03 11:27:00,1.97935,1.97985,1.97935,1.97975,241900000.0
2008-04-03 11:28:00,1.97975,1.97985,1.9797,1.97985,197200000.0
2008-04-03 11:29:00,1.97985,1.97985,1.9797,1.9797,219700000.0
2008-04-03 11:30:00,1.97965,1.97975,1.9795,1.97955,251700000.0
2008-04-03 11:31:00,1.97955,1.97955,1.9791,1.9791,248900000.0
2008-04-03 11:32:00,1.9791,1.97915,1.97855,1.97905,274900000.0
2008-04-03 11:33:00,1.97905,1.9792,1.9789,1.979,195800000.0
2008-04-03 11:34:00,1.979,1.979,1.9778,1.97785,534000000.0
2008-04-03 11:35:00,1.9778,1.97845,1.97765,1.97845,337500000.0
2008-04-03 11:36:00,1.9785,1.97865,1.97805,1.9781,343900000.0
2008-04-03 11:37:00,1.9781,1.97815,1.978,1.97815,293500000.0
2008-04-03 11:38:00,1.97815,1.9791,1.97815,1.9791,269900000.0
2008-04-03 11:39:00,1.9791,1.9791,1.97835,1.97845,422400000.0
2008-04-03 11:40:00,1.97845,1.9785,1.9783,1.9785,270900000.0
2008-04-03 11:41:00,1.9785,1.97885,1.9784,1.97875,267800000.0
2008-04-03 11:42:00,1.97875,1.9789,1.9786,1.97875,396500000.0
2008-04-03 11:43:00,1.97875,1.97875,1.9785,1.9786,370800000.0
2008-04-03 11:44:00,1.97855,1.9787,1.97845,1.9786,312900000.0
2008-04-03 11:45:00,1.9786,1.9786,1.978,1.978,391800000.0
2008-04-03 11:46:00,1.978,1.978,1.9777,1.9777,459600000.0
2008-04-03 11:47:00,1.9777,1.97805,1.9777,1.97785,404100000.0
2008-04-03 11:48:00,1.97785,1.9787,1.9778,1.97835,353100000.0
2008-04-03 11:49:00,1.97835,1.9784,1.97815,1.9784,298800000.0
2008-04-03 11:50:00,1.9784,1.9785,1.97815,1.9782,345500000.0
2008-04-03 11:51:00,1.9782,1.9782,1.9776,1.9776,337900000.0
2008-04-03 11:52:00,1.9776,1.9779,1.9776,1.9779,344500000.0
2008-04-03 11:53:00,1.9779,1.9783,1.97785,1.9779,293700000.0
2008-04-03 11:54:00,1.97795,1.9788,1.9779,1.9785,236800000.0
2008-04-03 11:55:00,1.9785,1.9802,1.97845,1.9802,323200000.0
2008-04-03 11:56:00,1.9802,1.9808,1.97945,1.9808,542500000.0
2008-04-03 11:57:00,1.9808,1.98185,1.98005,1.98015,383400000.0
2008-04-03 11:58:00,1.9802,1.9803,1.9795,1.97995,348100000.0
2008-04-03 11:59:00,1.97995,1.9807,1.9799,1.9807,232400000.0
2008-04-03 12:00:00,1.98065,1.9807,1.98,1.9803,267500000.0
2008-04-03 12:01:00,1.9803,1.981,1.9803,1.98065,351800000.0
2008-04-03 12:02:00,1.9807,1.9807,1.9802,1.9803,468800000.0
2008-04-03 12:03:00,1.9803,1.98045,1.9799,1.97995,502000000.0
2008-04-03 12:04:00,1.97995,1.97995,1.97955,1.97965,371300000.0
2008-04-03 12:05:00,1.9797,1.97995,1.97965,1.97965,309800000.0
2008-04-03 12:06:00,1.97965,1.97965,1.97925,1.9793,261000000.0
2008-04-03 12:07:00,1.97925,1.9805,1.97925,1.9805,349300000.0
2008-04-03 12:08:00,1.98055,1.9807,1.9801,1.98025,307400000.0
2008-04-03 12:09:00,1.9802,1.9803,1.9798,1.9801,357500000.0
2008-04-03 12:10:00,1.98005,1.98005,1.97955,1.9796,266000000.0
2008-04-03 12:11:00,1.9796,1.98,1.97945,1.98,218800000.0
2008-04-03 12:12:00,1.98,1.98,1.9795,1.97955,429600000.0
2008-04-03 12:13:00,1.97955,1.97955,1.97925,1.9793,229000000.0
2008-04-03 12:14:00,1.9793,1.9793,1.97875,1.97915,222700000.0
2008-04-03 12:15:00,1.97915,1.97975,1.97905,1.97965,427300000.0
2008-04-03 12:16:00,1.97965,1.9802,1.97965,1.9799,318400000.0
2008-04-03 12:17:00,1.9799,1.9801,1.9799,1.97995,374800000.0
2008-04-03 12:18:00,1.97995,1.98035,1.9797,1.98025,372300000.0
2008-04-03 12:19:00,1.98025,1.98045,1.98015,1.98045,287300000.0
2008-04-03 12:20:00,1.98045,1.9808,1.98035,1.9808,252000000.0
2008-04-03 12:21:00,1.9808,1.9811,1.98075,1.981,253600000.0
2008-04-03 12:22:00,1.98085,1.981,1.9803,1.9804,385800000.0
2008-04-03 12:23:00,1.98045,1.98055,1.9803,1.98035,437200000.0
2008-04-03 12:24:00,1.98035,1.98035,1.98015,1.9802,418000000.0
2008-04-03 12:25:00,1.9802,1.9804,1.98015,1.9804,375700000.0
2008-04-03 12:26:00,1.9804,1.9813,1.9804,1.98105,304900000.0
2008-04-03 12:27:00,1.98105,1.9811,1.9803,1.98035,319100000.0
2008-04-03 12:28:00,1.98035,1.98035,1.9796,1.9796,362800000.0
2008-04-03 12:29:00,1.9796,1.9798,1.9795,1.97965,364600002.0
2008-04-03 12:30:00,1.9798,1.9798,1.9794,1.9796,459100000.0
2008-04-03 12:31:00,1.9796,1.9798,1.9796,1.97975,380900000.0
2008-04-03 12:32:00,1.97975,1.98075,1.97975,1.9801,445800000.0
2008-04-03 12:33:00,1.9801,1.9813,1.97975,1.9811,585200000.0
2008-04-03 12:34:00,1.9811,1.9813,1.9808,1.98105,382800000.0
2008-04-03 12:35:00,1.98105,1.98135,1.98085,1.9811,688000000.0
2008-04-03 12:36:00,1.9811,1.9811,1.98055,1.9809,314500000.0
2008-04-03 12:37:00,1.9809,1.98095,1.98025,1.98055,338100000.0
2008-04-03 12:38:00,1.98055,1.98135,1.98055,1.9812,338100000.0
2008-04-03 12:39:00,1.9813,1.9813,1.981,1.98105,280900000.0
2008-04-03 12:40:00,1.98105,1.98125,1.98085,1.98105,325400000.0
2008-04-03 12:41:00,1.98105,1.9813,1.981,1.98125,315000000.0
2008-04-03 12:42:00,1.98125,1.9818,1.98115,1.98165,355300000.0
2008-04-03 12:43:00,1.98165,1.9824,1.9816,1.98225,651675000.0
2008-04-03 12:44:00,1.98225,1.9824,1.98165,1.9819,571200000.0
2008-04-03 12:45:00,1.9819,1.98215,1.9818,1.982,573500000.0
2008-04-03 12:46:00,1.982,1.982,1.9814,1.9815,483700000.0
2008-04-03 12:47:00,1.9815,1.9815,1.98125,1.98145,345500000.0
2008-04-03 12:48:00,1.98145,1.9816,1.98145,1.98155,342500000.0
2008-04-03 12:49:00,1.98155,1.98155,1.98145,1.9815,306300000.0
2008-04-03 12:50:00,1.9815,1.9816,1.9815,1.98155,464000000.0
2008-04-03 12:51:00,1.98155,1.98205,1.9815,1.9819,347800000.0
2008-04-03 12:52:00,1.9819,1.982,1.9815,1.9816,314900000.0
2008-04-03 12:53:00,1.9816,1.9819,1.9814,1.98155,246200000.0
2008-04-03 12:54:00,1.98155,1.9819,1.98155,1.9819,274500000.0
2008-04-03 12:55:00,1.9819,1.9825,1.98185,1.9825,361700000.0
2008-04-03 12:56:00,1.9825,1.9826,1.9823,1.98245,280000000.0
2008-04-03 12:57:00,1.98245,1.9826,1.98235,1.98235,318800000.0
2008-04-03 12:58:00,1.98235,1.98255,1.9823,1.98255,322600000.0
2008-04-03 12:59:00,1.98255,1.98255,1.982,1.98205,478500000.0
2008-04-03 13:00:00,1.98215,1.98215,1.98145,1.98155,411400000.0
2008-04-03 13:01:00,1.9815,1.9816,1.98135,1.9815,345400000.0
2008-04-03 13:02:00,1.9815,1.98205,1.98145,1.9815,385000000.0
2008-04-03 13:03:00,1.9815,1.98165,1.9814,1.98165,248800000.0
2008-04-03 13:04:00,1.98165,1.98165,1.9814,1.98155,278300000.0
2008-04-03 13:05:00,1.98155,1.9816,1.9814,1.98145,303900000.0
2008-04-03 13:06:00,1.98145,1.9815,1.9812,1.98135,273900000.0
2008-04-03 13:07:00,1.98135,1.98235,1.9813,1.9823,392100000.0
2008-04-03 13:08:00,1.9823,1.98255,1.9823,1.9823,342700000.0
2008-04-03 13:09:00,1.9823,1.9823,1.9817,1.9823,429500000.0
2008-04-03 13:10:00,1.9823,1.98255,1.98225,1.98255,401200000.0
2008-04-03 13:11:00,1.98255,1.9826,1.98215,1.98225,338500000.0
2008-04-03 13:12:00,1.9823,1.9824,1.98215,1.98215,326500000.0
2008-04-03 13:13:00,1.98215,1.9822,1.9819,1.982,376000000.0
2008-04-03 13:14:00,1.982,1.98205,1.9815,1.98155,326100000.0
2008-04-03 13:15:00,1.98155,1.98165,1.9808,1.98085,340700000.0
2008-04-03 13:16:00,1.98085,1.9811,1.9808,1.98095,289600000.0
2008-04-03 13:17:00,1.98095,1.9813,1.9809,1.98125,312600000.0
2008-04-03 13:18:00,1.98125,1.9821,1.98125,1.9821,302700000.0
2008-04-03 13:19:00,1.9821,1.98245,1.98175,1.98205,284200000.0
2008-04-03 13:20:00,1.98205,1.98205,1.9819,1.982,325400000.0
2008-04-03 13:21:00,1.982,1.98215,1.9816,1.9819,365200000.0
2008-04-03 13:22:00,1.9819,1.98245,1.98165,1.9821,298000000.0
2008-04-03 13:23:00,1.9821,1.9823,1.9818,1.98185,284800000.0
2008-04-03 13:24:00,1.98185,1.98225,1.9816,1.9821,298600000.0
2008-04-03 13:25:00,1.9821,1.9821,1.98165,1.98185,388600000.0
2008-04-03 13:26:00,1.98185,1.98265,1.9817,1.98265,255500000.0
2008-04-03 13:27:00,1.98265,1.9838,1.98255,1.9835,275300000.0
2008-04-03 13:28:00,1.9835,1.9836,1.983,1.98335,232800000.0
2008-04-03 13:29:00,1.98335,1.9835,1.9828,1.9828,241900000.0
2008-04-03 13:30:00,1.9828,1.98285,1.98145,1.9823,259400000.0
2008-04-03 13:31:00,1.9823,1.9823,1.98115,1.9819,308800000.0
2008-04-03 13:32:00,1.98195,1.9821,1.9812,1.98135,380300000.0
2008-04-03 13:33:00,1.98135,1.982,1.98125,1.98195,247000000.0
2008-04-03 13:34:00,1.98195,1.98235,1.98195,1.9823,248700000.0
2008-04-03 13:35:00,1.9823,1.9827,1.98205,1.98215,237800000.0
2008-04-03 13:36:00,1.98215,1.9823,1.9818,1.9818,279900000.0
2008-04-03 13:37:00,1.9818,1.9821,1.98175,1.9821,262100000.0
2008-04-03 13:38:00,1.9821,1.9822,1.98195,1.9821,209700000.0
2008-04-03 13:39:00,1.9821,1.9821,1.98155,1.98155,402100000.0
2008-04-03 13:40:00,1.98155,1.9816,1.9812,1.98135,395800000.0
2008-04-03 13:41:00,1.98135,1.98165,1.98125,1.9815,318100000.0
2008-04-03 13:42:00,1.9815,1.9815,1.9808,1.98095,245200000.0
2008-04-03 13:43:00,1.98095,1.98125,1.98085,1.98115,243400000.0
2008-04-03 13:44:00,1.98115,1.9817,1.9809,1.9813,231100000.0
2008-04-03 13:45:00,1.9813,1.9813,1.98105,1.98125,231100000.0
2008-04-03 13:46:00,1.98125,1.9817,1.98125,1.9813,213100000.0
2008-04-03 13:47:00,1.9813,1.98145,1.98125,1.9814,207900000.0
2008-04-03 13:48:00,1.9814,1.98255,1.9814,1.98205,271900000.0
2008-04-03 13:49:00,1.98205,1.9835,1.982,1.9833,243600000.0
2008-04-03 13:50:00,1.98325,1.9833,1.98255,1.9828,228500000.0
2008-04-03 13:51:00,1.9828,1.98285,1.98255,1.9826,223700000.0
2008-04-03 13:52:00,1.9826,1.98295,1.9824,1.9826,227500000.0
2008-04-03 13:53:00,1.9826,1.98295,1.9825,1.98295,253800000.0
2008-04-03 13:54:00,1.98295,1.98315,1.98265,1.98265,252400000.0
2008-04-03 13:55:00,1.98265,1.9835,1.98265,1.9832,301000000.0
2008-04-03 13:56:00,1.9832,1.9832,1.9827,1.98275,243400000.0
2008-04-03 13:57:00,1.98275,1.9828,1.9827,1.9827,433800000.0
2008-04-03 13:58:00,1.9827,1.98325,1.9827,1.9831,241700000.0
2008-04-03 13:59:00,1.9831,1.9835,1.98305,1.9832,292700000.0
2008-04-03 14:00:00,1.9832,1.98325,1.9828,1.9828,267300000.0
2008-04-03 14:01:00,1.9828,1.9831,1.9827,1.98305,321600000.0
2008-04-03 14:02:00,1.98305,1.9832,1.98305,1.9831,252800000.0
2008-04-03 14:03:00,1.9831,1.9831,1.9828,1.98285,201800000.0
2008-04-03 14:04:00,1.98285,1.983,1.9827,1.9829,240900000.0
2008-04-03 14:05:00,1.9829,1.9831,1.9829,1.983,250800000.0
2008-04-03 14:06:00,1.983,1.983,1.98245,1.98245,249000000.0
2008-04-03 14:07:00,1.9825,1.98255,1.9822,1.9822,480800000.0
2008-04-03 14:08:00,1.98225,1.9823,1.9821,1.98215,405000000.0
2008-04-03 14:09:00,1.98215,1.98225,1.982,1.98225,387500000.0
2008-04-03 14:10:00,1.98225,1.9828,1.982,1.9826,232900000.0
2008-04-03 14:11:00,1.9826,1.98265,1.98225,1.9823,183400000.0
2008-04-03 14:12:00,1.9823,1.9823,1.98165,1.98165,296300000.0
2008-04-03 14:13:00,1.98165,1.98225,1.98165,1.9822,262000000.0
2008-04-03 14:14:00,1.9822,1.9826,1.982,1.9822,302800000.0
2008-04-03 14:15:00,1.9822,1.9823,1.9818,1.9821,252700000.0
2008-04-03 14:16:00,1.9821,1.9826,1.98175,1.98195,267100000.0
2008-04-03 14:17:00,1.98195,1.9822,1.9816,1.9817,232000000.0
2008-04-03 14:18:00,1.9817,1.9821,1.9817,1.9821,173100000.0
2008-04-03 14:19:00,1.9821,1.98225,1.98195,1.9821,268500000.0
2008-04-03 14:20:00,1.9821,1.98235,1.98175,1.98225,196500000.0
2008-04-03 14:21:00,1.98225,1.98235,1.9821,1.98215,184900000.0
2008-04-03 14:22:00,1.98215,1.9827,1.98215,1.9826,257100000.0
2008-04-03 14:23:00,1.9826,1.98275,1.98235,1.9826,155900000.0
2008-04-03 14:24:00,1.9826,1.98285,1.98245,1.98285,333100000.0
2008-04-03 14:25:00,1.98285,1.98315,1.98275,1.98305,153800000.0
2008-04-03 14:26:00,1.98305,1.98305,1.9822,1.9822,182300000.0
2008-04-03 14:27:00,1.9822,1.98255,1.98215,1.98225,390700000.0
2008-04-03 14:28:00,1.98225,1.98255,1.98175,1.9825,244800000.0
2008-04-03 14:29:00,1.9825,1.9825,1.98205,1.98245,433900000.0
2008-04-03 14:30:00,1.98245,1.9843,1.98225,1.98385,547100000.0
2008-04-03 14:31:00,1.9838,1.9853,1.98355,1.9853,270025000.0
2008-04-03 14:32:00,1.9853,1.98555,1.98445,1.98455,485000000.0
2008-04-03 14:33:00,1.98455,1.98575,1.9845,1.98475,477800000.0
2008-04-03 14:34:00,1.9847,1.98505,1.9845,1.98455,523500000.0
2008-04-03 14:35:00,1.9845,1.98565,1.98445,1.9856,670000000.0
2008-04-03 14:36:00,1.9855,1.9859,1.9853,1.9855,312900000.0
2008-04-03 14:37:00,1.9855,1.98555,1.985,1.98545,311600000.0
2008-04-03 14:38:00,1.9855,1.98565,1.9845,1.9846,435400000.0
2008-04-03 14:39:00,1.9846,1.98495,1.98445,1.98455,612600000.0
2008-04-03 14:40:00,1.98455,1.98465,1.9833,1.98355,446200000.0
2008-04-03 14:41:00,1.98355,1.98495,1.98355,1.9848,270800000.0
2008-04-03 14:42:00,1.9848,1.9854,1.9846,1.98515,302700000.0
2008-04-03 14:43:00,1.9852,1.9853,1.9849,1.985,316800000.0
2008-04-03 14:44:00,1.985,1.98515,1.98425,1.98425,272100000.0
2008-04-03 14:45:00,1.98425,1.985,1.98425,1.9846,344300000.0
2008-04-03 14:46:00,1.9846,1.9847,1.9839,1.9842,310300000.0
2008-04-03 14:47:00,1.9842,1.9843,1.98385,1.9841,398300000.0
2008-04-03 14:48:00,1.9841,1.98455,1.984,1.9845,306600000.0
2008-04-03 14:49:00,1.9845,1.98465,1.98435,1.98445,356700000.0
2008-04-03 14:50:00,1.98445,1.98445,1.9842,1.9842,281200000.0
2008-04-03 14:51:00,1.9842,1.9845,1.9841,1.9841,333200000.0
2008-04-03 14:52:00,1.9841,1.98435,1.9841,1.98425,262600000.0
2008-04-03 14:53:00,1.98425,1.98445,1.98385,1.9843,370200000.0
2008-04-03 14:54:00,1.9843,1.98525,1.9843,1.9848,496700000.0
2008-04-03 14:55:00,1.98495,1.98535,1.98455,1.9849,389500000.0
2008-04-03 14:56:00,1.9849,1.9851,1.98455,1.9846,357500000.0
2008-04-03 14:57:00,1.9846,1.98535,1.98455,1.98515,372100000.0
2008-04-03 14:58:00,1.98515,1.9853,1.985,1.9851,406800000.0
2008-04-03 14:59:00,1.9851,1.9851,1.9847,1.98475,336000000.0
2008-04-03 15:00:00,1.98475,1.9853,1.98475,1.98495,542262500.0
2008-04-03 15:01:00,1.98495,1.98495,1.98425,1.9846,473500000.0
2008-04-03 15:02:00,1.9846,1.9848,1.98455,1.98465,292900000.0
2008-04-03 15:03:00,1.98465,1.9847,1.9845,1.9847,362200000.0
2008-04-03 15:04:00,1.9847,1.98535,1.9847,1.98535,430900000.0
2008-04-03 15:05:00,1.98535,1.98545,1.985,1.98515,550000000.0
2008-04-03 15:06:00,1.98515,1.98515,1.9847,1.9847,244500000.0
2008-04-03 15:07:00,1.9847,1.98485,1.9845,1.98455,363000000.0
2008-04-03 15:08:00,1.98455,1.98455,1.98405,1.9841,296700000.0
2008-04-03 15:09:00,1.98405,1.9846,1.9837,1.98455,318600000.0
2008-04-03 15:10:00,1.98455,1.9847,1.9845,1.9847,661200000.0
2008-04-03 15:11:00,1.9847,1.98525,1.9847,1.98505,322800000.0
2008-04-03 15:12:00,1.98505,1.98505,1.98485,1.9849,332100000.0
2008-04-03 15:13:00,1.9849,1.9852,1.98485,1.9851,314200000.0
2008-04-03 15:14:00,1.9851,1.9853,1.9849,1.98495,294500000.0
2008-04-03 15:15:00,1.98495,1.9854,1.9849,1.9851,331600000.0
2008-04-03 15:16:00,1.9851,1.9853,1.98505,1.98525,302100000.0
2008-04-03 15:17:00,1.98525,1.98525,1.98505,1.9851,248900000.0
2008-04-03 15:18:00,1.9851,1.98525,1.985,1.9852,259800000.0
2008-04-03 15:19:00,1.9852,1.98555,1.9852,1.98555,371200000.0
2008-04-03 15:20:00,1.98555,1.98575,1.9853,1.9855,456300000.0
2008-04-03 15:21:00,1.9855,1.9856,1.9852,1.9852,494000000.0
2008-04-03 15:22:00,1.9852,1.98585,1.9852,1.9858,390700000.0
2008-04-03 15:23:00,1.9858,1.986,1.9856,1.98575,449600000.0
2008-04-03 15:24:00,1.98575,1.9859,1.9856,1.9858,440300000.0
2008-04-03 15:25:00,1.9858,1.98715,1.9858,1.987,478675000.0
2008-04-03 15:26:00,1.987,1.98715,1.98675,1.9869,296375000.0
2008-04-03 15:27:00,1.9869,1.98725,1.9867,1.9871,356600000.0
2008-04-03 15:28:00,1.9871,1.9877,1.9871,1.9876,787299999.0
2008-04-03 15:29:00,1.9876,1.9881,1.98745,1.988,247300000.0
2008-04-03 15:30:00,1.988,1.99045,1.988,1.9902,233600000.0
2008-04-03 15:31:00,1.99015,1.9902,1.9889,1.9891,182300000.0
2008-04-03 15:32:00,1.9891,1.98915,1.9888,1.98885,266800000.0
2008-04-03 15:33:00,1.98885,1.989,1.98865,1.98865,415200000.0
2008-04-03 15:34:00,1.9887,1.98935,1.9887,1.989,428500000.0
2008-04-03 15:35:00,1.989,1.989,1.9886,1.98875,232900000.0
2008-04-03 15:36:00,1.98875,1.98875,1.9885,1.9886,291600000.0
2008-04-03 15:37:00,1.98855,1.98875,1.98855,1.98875,414700000.0
2008-04-03 15:38:00,1.98875,1.98875,1.98855,1.9886,361900000.0
2008-04-03 15:39:00,1.9886,1.98875,1.9885,1.9886,477600000.0
2008-04-03 15:40:00,1.9886,1.9891,1.9886,1.9891,411600000.0
2008-04-03 15:41:00,1.9891,1.98975,1.989,1.98965,311300000.0
2008-04-03 15:42:00,1.98965,1.98975,1.98925,1.98955,483800000.0
2008-04-03 15:43:00,1.98955,1.98965,1.98935,1.9895,275100000.0
2008-04-03 15:44:00,1.9895,1.9897,1.9894,1.9894,312100000.0
2008-04-03 15:45:00,1.9894,1.98945,1.9893,1.9894,457600000.0
2008-04-03 15:46:00,1.9894,1.99135,1.98935,1.99085,374000000.0
2008-04-03 15:47:00,1.99085,1.99095,1.99015,1.9904,397200000.0
2008-04-03 15:48:00,1.9904,1.99055,1.9903,1.9903,422300000.0
2008-04-03 15:49:00,1.9903,1.9904,1.9899,1.9899,274000000.0
2008-04-03 15:50:00,1.9899,1.99015,1.98965,1.9898,238300000.0
2008-04-03 15:51:00,1.9898,1.9898,1.98905,1.98935,324100000.0
2008-04-03 15:52:00,1.98935,1.99025,1.9891,1.99025,295500000.0
2008-04-03 15:53:00,1.99025,1.9903,1.98945,1.9896,284100000.0
2008-04-03 15:54:00,1.9896,1.9896,1.9889,1.98935,387000000.0
2008-04-03 15:55:00,1.98935,1.9902,1.98935,1.99,389200000.0
2008-04-03 15:56:00,1.99,1.99015,1.98965,1.98965,428500000.0
2008-04-03 15:57:00,1.98965,1.9899,1.98965,1.98965,464200000.0
2008-04-03 15:58:00,1.9897,1.991,1.98965,1.99065,311600000.0
2008-04-03 15:59:00,1.99065,1.99085,1.99015,1.99045,379800000.0
2008-04-03 16:00:00,1.99045,1.99045,1.98925,1.98975,441200000.0
2008-04-03 16:01:00,1.98975,1.99075,1.98935,1.99025,214500000.0
2008-04-03 16:02:00,1.9902,1.99075,1.9902,1.99035,434100000.0
2008-04-03 16:03:00,1.99035,1.99055,1.9893,1.9893,325300000.0
2008-04-03 16:04:00,1.98925,1.98945,1.98875,1.98905,285500000.0
2008-04-03 16:05:00,1.98915,1.99015,1.98915,1.99015,290700000.0
2008-04-03 16:06:00,1.99015,1.99045,1.9901,1.99035,312800000.0
2008-04-03 16:07:00,1.99035,1.99045,1.98905,1.98905,295900000.0
2008-04-03 16:08:00,1.989,1.9897,1.989,1.98945,302600000.0
2008-04-03 16:09:00,1.98945,1.99005,1.98925,1.99005,332800000.0
2008-04-03 16:10:00,1.99005,1.99045,1.9897,1.98975,261200000.0
2008-04-03 16:11:00,1.98975,1.9898,1.989,1.98905,210350000.0
2008-04-03 16:12:00,1.98905,1.9892,1.9882,1.989,262000000.0
2008-04-03 16:13:00,1.989,1.989,1.98835,1.98875,577600000.0
2008-04-03 16:14:00,1.98875,1.98875,1.9882,1.98835,1416200000.0
2008-04-03 16:15:00,1.98835,1.98845,1.98785,1.988,406200000.0
2008-04-03 16:16:00,1.98795,1.98835,1.98775,1.98825,338500000.0
2008-04-03 16:17:00,1.98825,1.9894,1.98825,1.98915,353700000.0
2008-04-03 16:18:00,1.98915,1.98925,1.98885,1.98885,291000000.0
2008-04-03 16:19:00,1.98885,1.9891,1.9887,1.98885,380400000.0
2008-04-03 16:20:00,1.98885,1.98885,1.98875,1.98885,287100000.0
2008-04-03 16:21:00,1.98885,1.9889,1.9887,1.98885,242400000.0
2008-04-03 16:22:00,1.98885,1.98935,1.9886,1.9886,266500000.0
2008-04-03 16:23:00,1.9886,1.98865,1.9882,1.98865,374100000.0
2008-04-03 16:24:00,1.98875,1.9891,1.98865,1.98895,377200000.0
2008-04-03 16:25:00,1.9889,1.9893,1.9887,1.98915,261800000.0
2008-04-03 16:26:00,1.98915,1.9898,1.9891,1.9898,410300000.0
2008-04-03 16:27:00,1.9898,1.9898,1.9894,1.98955,481300000.0
2008-04-03 16:28:00,1.9895,1.98985,1.9895,1.9898,323000000.0
2008-04-03 16:29:00,1.9898,1.9902,1.9898,1.99015,552400000.0
2008-04-03 16:30:00,1.9901,1.9907,1.9901,1.9901,249000000.0
2008-04-03 16:31:00,1.9901,1.9904,1.99005,1.9903,295500000.0
2008-04-03 16:32:00,1.9903,1.9904,1.99025,1.99035,523300000.0
2008-04-03 16:33:00,1.99035,1.99045,1.9903,1.9903,609600000.0
2008-04-03 16:34:00,1.9903,1.9903,1.99,1.9902,417200000.0
2008-04-03 16:35:00,1.9902,1.9902,1.9899,1.99005,487100000.0
2008-04-03 16:36:00,1.99005,1.9902,1.99005,1.99005,554400000.0
2008-04-03 16:37:00,1.99,1.9907,1.98995,1.9907,365100000.0
2008-04-03 16:38:00,1.9907,1.99195,1.9907,1.99185,280000000.0
2008-04-03 16:39:00,1.99185,1.99275,1.9917,1.99275,327700000.0
2008-04-03 16:40:00,1.99275,1.9938,1.9925,1.9934,312700000.0
2008-04-03 16:41:00,1.9934,1.994,1.99325,1.9933,277000000.0
2008-04-03 16:42:00,1.9933,1.99365,1.99285,1.99365,527900000.0
2008-04-03 16:43:00,1.99365,1.99385,1.9935,1.99365,336562500.0
2008-04-03 16:44:00,1.99365,1.99365,1.99345,1.99365,339575000.0
2008-04-03 16:45:00,1.99365,1.99365,1.9931,1.9935,331000000.0
2008-04-03 16:46:00,1.9935,1.9939,1.9935,1.9935,273200000.0
2008-04-03 16:47:00,1.9935,1.9935,1.99255,1.99265,891700000.0
2008-04-03 16:48:00,1.99265,1.9928,1.99245,1.9926,576500000.0
2008-04-03 16:49:00,1.9926,1.9932,1.99235,1.9932,456700000.0
2008-04-03 16:50:00,1.9932,1.99325,1.99295,1.9931,504700000.0
2008-04-03 16:51:00,1.9931,1.9932,1.9928,1.9928,322100000.0
2008-04-03 16:52:00,1.9928,1.99315,1.9926,1.99295,478700000.0
2008-04-03 16:53:00,1.99295,1.99315,1.99295,1.9931,549200000.0
2008-04-03 16:54:00,1.99315,1.994,1.9931,1.994,468600000.0
2008-04-03 16:55:00,1.994,1.99425,1.9939,1.99405,361500000.0
2008-04-03 16:56:00,1.99415,1.9949,1.99405,1.99455,443100000.0
2008-04-03 16:57:00,1.99455,1.995,1.99455,1.99485,438600000.0
2008-04-03 16:58:00,1.99485,1.99535,1.9947,1.9952,384500000.0
2008-04-03 16:59:00,1.9952,1.99545,1.9947,1.9951,323162500.0
2008-04-03 17:00:00,1.9951,1.99515,1.99445,1.99465,299500000.0
2008-04-03 17:01:00,1.99465,1.99465,1.9941,1.99425,361987500.0
2008-04-03 17:02:00,1.99425,1.9946,1.9942,1.9943,322900000.0
2008-04-03 17:03:00,1.9943,1.99435,1.99385,1.99385,284337500.0
2008-04-03 17:04:00,1.99385,1.994,1.9936,1.9939,234000000.0
2008-04-03 17:05:00,1.9939,1.9943,1.9938,1.9941,257400000.0
2008-04-03 17:06:00,1.9941,1.9942,1.99395,1.99395,486700000.0
2008-04-03 17:07:00,1.99395,1.9942,1.9938,1.99415,326400000.0
2008-04-03 17:08:00,1.9942,1.9944,1.99385,1.9942,332500000.0
2008-04-03 17:09:00,1.9942,1.9943,1.9941,1.99415,372700000.0
2008-04-03 17:10:00,1.99415,1.99435,1.994,1.99435,232500000.0
2008-04-03 17:11:00,1.99435,1.9951,1.99435,1.9947,306700000.0
2008-04-03 17:12:00,1.99475,1.9956,1.9946,1.99525,379100000.0
2008-04-03 17:13:00,1.99525,1.99635,1.9952,1.9962,385300000.0
2008-04-03 17:14:00,1.9962,1.9971,1.9962,1.99705,419500000.0
2008-04-03 17:15:00,1.9971,1.9975,1.99705,1.9971,375500000.0
2008-04-03 17:16:00,1.9971,1.9971,1.9965,1.99665,280000000.0
2008-04-03 17:17:00,1.99665,1.99685,1.9966,1.9966,238300000.0
2008-04-03 17:18:00,1.99655,1.99665,1.9958,1.9962,448300000.0
2008-04-03 17:19:00,1.9962,1.99625,1.9957,1.99575,238100000.0
2008-04-03 17:20:00,1.99575,1.99635,1.99575,1.9963,293000000.0
2008-04-03 17:21:00,1.9963,1.9963,1.996,1.99615,445400000.0
2008-04-03 17:22:00,1.99615,1.99635,1.996,1.99615,531600000.0
2008-04-03 17:23:00,1.99615,1.99625,1.996,1.99605,662100000.0
2008-04-03 17:24:00,1.99605,1.99635,1.99605,1.9962,577200000.0
2008-04-03 17:25:00,1.9962,1.99625,1.99565,1.99585,351087500.0
2008-04-03 17:26:00,1.99585,1.99625,1.99585,1.99615,450100000.0
2008-04-03 17:27:00,1.99615,1.99695,1.99605,1.9968,462900000.0
2008-04-03 17:28:00,1.99685,1.99685,1.99665,1.99675,394200000.0
2008-04-03 17:29:00,1.99675,1.9968,1.99605,1.9965,339600000.0
2008-04-03 17:30:00,1.99655,1.99655,1.996,1.9962,389500000.0
2008-04-03 17:31:00,1.9962,1.99635,1.9962,1.9962,406300000.0
2008-04-03 17:32:00,1.9962,1.9966,1.99615,1.99655,498600000.0
2008-04-03 17:33:00,1.99655,1.99665,1.99645,1.99655,287500000.0
2008-04-03 17:34:00,1.99655,1.997,1.99645,1.99695,476800000.0
2008-04-03 17:35:00,1.99695,1.99705,1.99655,1.99655,427600000.0
2008-04-03 17:36:00,1.99655,1.99655,1.9964,1.9964,544600000.0
2008-04-03 17:37:00,1.9964,1.9968,1.99635,1.99665,395100000.0
2008-04-03 17:38:00,1.99665,1.99675,1.9966,1.9966,237500000.0
2008-04-03 17:39:00,1.9966,1.99675,1.99655,1.99665,440700000.0
2008-04-03 17:40:00,1.99665,1.99685,1.9966,1.9967,293300000.0
2008-04-03 17:41:00,1.99665,1.997,1.9965,1.99695,515600000.0
2008-04-03 17:42:00,1.997,1.99705,1.9968,1.997,438700000.0
2008-04-03 17:43:00,1.997,1.9975,1.997,1.9971,289900000.0
2008-04-03 17:44:00,1.9971,1.9975,1.997,1.9971,433600000.0
2008-04-03 17:45:00,1.9971,1.99735,1.997,1.997,239600000.0
2008-04-03 17:46:00,1.997,1.997,1.9964,1.9965,303200000.0
2008-04-03 17:47:00,1.9965,1.99665,1.9964,1.9964,331500000.0
2008-04-03 17:48:00,1.9964,1.99645,1.9962,1.99645,240300000.0
2008-04-03 17:49:00,1.99645,1.99645,1.9961,1.9961,446500000.0
2008-04-03 17:50:00,1.99615,1.99635,1.9961,1.99625,281500000.0
2008-04-03 17:51:00,1.99625,1.99635,1.9962,1.9962,383700000.0
2008-04-03 17:52:00,1.9962,1.99625,1.996,1.99605,281300000.0
2008-04-03 17:53:00,1.99605,1.99615,1.996,1.9961,485200000.0
2008-04-03 17:54:00,1.99605,1.99605,1.99575,1.99595,536900000.0
2008-04-03 17:55:00,1.99595,1.996,1.9958,1.9958,473200000.0
2008-04-03 17:56:00,1.9958,1.99585,1.99555,1.99555,521100000.0
2008-04-03 17:57:00,1.99565,1.99585,1.99555,1.99585,374700000.0
2008-04-03 17:58:00,1.99585,1.99595,1.99575,1.99585,497900000.0
2008-04-03 17:59:00,1.99585,1.99595,1.9957,1.99585,507000000.0
2008-04-03 18:00:00,1.99585,1.99605,1.9958,1.9959,304700000.0
2008-04-03 18:01:00,1.9959,1.99605,1.9958,1.9959,448600000.0
2008-04-03 18:02:00,1.9959,1.99605,1.9958,1.99595,496300000.0
2008-04-03 18:03:00,1.99595,1.9963,1.99595,1.99615,344400000.0
2008-04-03 18:04:00,1.99615,1.9962,1.99595,1.9962,308600000.0
2008-04-03 18:05:00,1.9962,1.99625,1.996,1.996,510800000.0
2008-04-03 18:06:00,1.996,1.9963,1.996,1.9963,488800000.0
2008-04-03 18:07:00,1.9963,1.9963,1.9961,1.9962,352000000.0
2008-04-03 18:08:00,1.99615,1.99625,1.99585,1.99605,311300000.0
2008-04-03 18:09:00,1.99605,1.99605,1.996,1.996,302900000.0
2008-04-03 18:10:00,1.996,1.996,1.9959,1.99595,422300000.0
2008-04-03 18:11:00,1.99595,1.99605,1.9957,1.99585,421800000.0
2008-04-03 18:12:00,1.99585,1.99605,1.99575,1.99605,348300000.0
2008-04-03 18:13:00,1.99605,1.99605,1.99565,1.9958,436000000.0
2008-04-03 18:14:00,1.9958,1.99585,1.99575,1.99585,330250000.0
2008-04-03 18:15:00,1.99585,1.99585,1.9957,1.99585,278000000.0
2008-04-03 18:16:00,1.99585,1.99585,1.9956,1.99565,488700000.0
2008-04-03 18:17:00,1.99565,1.99585,1.99565,1.99575,529900000.0
2008-04-03 18:18:00,1.9958,1.99635,1.9958,1.99635,418900000.0
2008-04-03 18:19:00,1.99635,1.99635,1.99615,1.99615,376600000.0
2008-04-03 18:20:00,1.99615,1.99615,1.99575,1.99575,465900000.0
2008-04-03 18:21:00,1.99575,1.99585,1.99575,1.99585,638400000.0
2008-04-03 18:22:00,1.99585,1.99585,1.9957,1.99575,457400000.0
2008-04-03 18:23:00,1.99575,1.99585,1.99545,1.99565,525800000.0
2008-04-03 18:24:00,1.99565,1.99585,1.99555,1.99565,414500000.0
2008-04-03 18:25:00,1.99565,1.99615,1.99565,1.99575,385500000.0
2008-04-03 18:26:00,1.99575,1.9958,1.99555,1.9957,512200000.0
2008-04-03 18:27:00,1.9957,1.99575,1.99555,1.99575,588500000.0
2008-04-03 18:28:00,1.99575,1.99575,1.99545,1.99555,547950000.0
2008-04-03 18:29:00,1.99555,1.99565,1.9954,1.99545,549200000.0
2008-04-03 18:30:00,1.99545,1.99605,1.99535,1.99605,448300000.0
2008-04-03 18:31:00,1.99595,1.99605,1.9953,1.9953,385100000.0
2008-04-03 18:32:00,1.9953,1.9954,1.9953,1.9954,387100000.0
2008-04-03 18:33:00,1.9954,1.9954,1.9954,1.9954,173600000.0
2008-04-03 18:34:00,1.9954,1.9954,1.99495,1.99505,764600000.0
2008-04-03 18:35:00,1.995,1.99515,1.99465,1.99475,405700000.0
2008-04-03 18:36:00,1.99475,1.99475,1.99455,1.99475,520700000.0
2008-04-03 18:37:00,1.99475,1.99475,1.99435,1.99445,555500000.0
2008-04-03 18:38:00,1.99445,1.9945,1.9939,1.9939,441800000.0
2008-04-03 18:39:00,1.9939,1.9943,1.9938,1.99415,489600000.0
2008-04-03 18:40:00,1.99415,1.99435,1.99405,1.9941,608000000.0
2008-04-03 18:41:00,1.99405,1.99435,1.99405,1.99425,338000000.0
2008-04-03 18:42:00,1.99425,1.99425,1.994,1.99405,268800000.0
2008-04-03 18:43:00,1.99405,1.9941,1.9939,1.9939,217000000.0
2008-04-03 18:44:00,1.9939,1.99405,1.9939,1.99405,375200000.0
2008-04-03 18:45:00,1.99405,1.9941,1.99395,1.9941,216000000.0
2008-04-03 18:46:00,1.9941,1.99415,1.99395,1.9941,281600000.0
2008-04-03 18:47:00,1.9941,1.99415,1.9939,1.9939,261100000.0
2008-04-03 18:48:00,1.9939,1.9941,1.9938,1.99395,291900000.0
2008-04-03 18:49:00,1.99395,1.99405,1.9936,1.9938,437400000.0
2008-04-03 18:50:00,1.9938,1.9943,1.9935,1.9936,408700000.0
2008-04-03 18:51:00,1.9936,1.9936,1.99315,1.9935,325600000.0
2008-04-03 18:52:00,1.9935,1.9937,1.9935,1.9937,352500000.0
2008-04-03 18:53:00,1.9937,1.9937,1.9937,1.9937,270300000.0
2008-04-03 18:54:00,1.9937,1.9938,1.9935,1.99365,343300000.0
2008-04-03 18:55:00,1.99365,1.99365,1.99355,1.9936,633000000.0
2008-04-03 18:56:00,1.9936,1.9938,1.9936,1.9938,439800000.0
2008-04-03 18:57:00,1.9938,1.99395,1.9937,1.99385,308300000.0
2008-04-03 18:58:00,1.99385,1.99385,1.99365,1.9937,286700000.0
2008-04-03 18:59:00,1.9937,1.9937,1.9936,1.9936,218200000.0
2008-04-03 19:00:00,1.99365,1.9939,1.99365,1.9938,359400000.0
2008-04-03 19:01:00,1.9938,1.99385,1.9936,1.9937,275000000.0
2008-04-03 19:02:00,1.9937,1.9939,1.9936,1.9939,261300000.0
2008-04-03 19:03:00,1.9939,1.994,1.99375,1.99375,366500000.0
2008-04-03 19:04:00,1.99375,1.9938,1.99365,1.99365,796000000.0
2008-04-03 19:05:00,1.99365,1.99375,1.9936,1.9936,743000000.0
2008-04-03 19:06:00,1.99365,1.99405,1.99365,1.9939,591600000.0
2008-04-03 19:07:00,1.9939,1.994,1.99375,1.99385,637200000.0
2008-04-03 19:08:00,1.99385,1.99385,1.9937,1.9938,723500000.0
2008-04-03 19:09:00,1.9938,1.994,1.99375,1.99375,407400000.0
2008-04-03 19:10:00,1.99375,1.99395,1.99375,1.9939,710800000.0
2008-04-03 19:11:00,1.9939,1.9939,1.9939,1.9939,325600000.0
2008-04-03 19:12:00,1.9939,1.994,1.99365,1.9938,551200000.0
2008-04-03 19:13:00,1.9938,1.994,1.9938,1.994,648700000.0
2008-04-03 19:14:00,1.994,1.99465,1.994,1.99435,390300000.0
2008-04-03 19:15:00,1.99435,1.99455,1.9943,1.99445,785400000.0
2008-04-03 19:16:00,1.99445,1.99445,1.9944,1.99445,445800000.0
2008-04-03 19:17:00,1.99445,1.9947,1.9944,1.9947,751000000.0
2008-04-03 19:18:00,1.9947,1.99475,1.9946,1.9947,206400000.0
2008-04-03 19:19:00,1.9947,1.9948,1.9946,1.9948,181600000.0
2008-04-03 19:20:00,1.9948,1.99575,1.9948,1.99535,411700000.0
2008-04-03 19:21:00,1.9954,1.9962,1.9954,1.996,273000000.0
2008-04-03 19:22:00,1.996,1.996,1.99555,1.9959,414100000.0
2008-04-03 19:23:00,1.9959,1.9963,1.9959,1.9963,343000000.0
2008-04-03 19:24:00,1.9963,1.99675,1.9963,1.99665,355100000.0
2008-04-03 19:25:00,1.99665,1.99665,1.99595,1.99605,693100000.0
2008-04-03 19:26:00,1.99605,1.99645,1.9959,1.996,515800000.0
2008-04-03 19:27:00,1.996,1.9962,1.9957,1.99575,434800000.0
2008-04-03 19:28:00,1.99575,1.9958,1.99555,1.9957,272500000.0
2008-04-03 19:29:00,1.9957,1.9957,1.9955,1.9955,350100000.0
2008-04-03 19:30:00,1.9955,1.9955,1.99495,1.995,709400000.0
2008-04-03 19:31:00,1.995,1.99535,1.99495,1.99535,537100000.0
2008-04-03 19:32:00,1.99535,1.9954,1.99495,1.9951,627500000.0
2008-04-03 19:33:00,1.9951,1.99525,1.99505,1.9952,592000000.0
2008-04-03 19:34:00,1.9952,1.99545,1.9952,1.99535,531600000.0
2008-04-03 19:35:00,1.99535,1.99535,1.99525,1.99525,737600000.0
2008-04-03 19:36:00,1.99525,1.99545,1.99525,1.99545,600400000.0
2008-04-03 19:37:00,1.99545,1.9955,1.9953,1.99535,340900000.0
2008-04-03 19:38:00,1.99535,1.99545,1.99535,1.9954,697600000.0
2008-04-03 19:39:00,1.9954,1.99545,1.995,1.995,487700000.0
2008-04-03 19:40:00,1.995,1.99535,1.995,1.99535,632600000.0
2008-04-03 19:41:00,1.99535,1.99535,1.995,1.995,601500000.0
2008-04-03 19:42:00,1.995,1.9954,1.995,1.99535,201900000.0
2008-04-03 19:43:00,1.99535,1.9955,1.99515,1.99535,605500000.0
2008-04-03 19:44:00,1.99535,1.9954,1.99535,1.99535,621100000.0
2008-04-03 19:45:00,1.99535,1.9958,1.99535,1.9956,711900000.0
2008-04-03 19:46:00,1.9956,1.9956,1.99545,1.9955,275400000.0
2008-04-03 19:47:00,1.9955,1.99555,1.9955,1.99555,176000000.0
2008-04-03 19:48:00,1.99555,1.99575,1.99555,1.9957,444100000.0
2008-04-03 19:49:00,1.9957,1.9957,1.99505,1.99505,449400000.0
2008-04-03 19:50:00,1.99505,1.99505,1.9949,1.995,229700000.0
2008-04-03 19:51:00,1.995,1.9952,1.99495,1.99505,645500000.0
2008-04-03 19:52:00,1.99505,1.99525,1.995,1.99525,327100000.0
2008-04-03 19:53:00,1.99525,1.99525,1.995,1.995,183900000.0
2008-04-03 19:54:00,1.995,1.9951,1.99475,1.99475,449700000.0
2008-04-03 19:55:00,1.99475,1.99485,1.99455,1.99485,869500000.0
2008-04-03 19:56:00,1.99485,1.99505,1.99465,1.99465,1487600000.0
2008-04-03 19:57:00,1.99465,1.99485,1.99465,1.99485,925400000.0
2008-04-03 19:58:00,1.99485,1.9949,1.9948,1.9949,451200000.0
2008-04-03 19:59:00,1.9949,1.99505,1.9948,1.9948,423100000.0
2008-04-03 20:00:00,1.9948,1.99485,1.9947,1.9947,504800000.0
2008-04-03 20:01:00,1.9947,1.9947,1.9947,1.9947,556600000.0
2008-04-03 20:02:00,1.9947,1.99485,1.9947,1.9948,760700000.0
2008-04-03 20:03:00,1.9948,1.9951,1.9948,1.9948,883700000.0
2008-04-03 20:04:00,1.9948,1.9948,1.9945,1.9946,1250000000.0
2008-04-03 20:05:00,1.9946,1.9947,1.9946,1.9946,1041600000.0
2008-04-03 20:06:00,1.9946,1.9948,1.9946,1.9948,953700000.0
2008-04-03 20:07:00,1.9948,1.9948,1.9944,1.99455,732600000.0
2008-04-03 20:08:00,1.99455,1.99455,1.9945,1.9945,316800000.0
2008-04-03 20:09:00,1.9945,1.9945,1.9942,1.9944,415300000.0
2008-04-03 20:10:00,1.9944,1.9948,1.99425,1.99465,516300000.0
2008-04-03 20:11:00,1.99465,1.9949,1.9945,1.9947,655200000.0
2008-04-03 20:12:00,1.9947,1.99475,1.9946,1.9946,586400000.0
2008-04-03 20:13:00,1.9946,1.9947,1.9946,1.99465,633600000.0
2008-04-03 20:14:00,1.99465,1.9947,1.9946,1.9947,568800000.0
2008-04-03 20:15:00,1.9947,1.9947,1.99465,1.9947,375200000.0
2008-04-03 20:16:00,1.9947,1.9948,1.9946,1.9946,592800000.0
2008-04-03 20:17:00,1.9946,1.9946,1.9943,1.9943,428800000.0
2008-04-03 20:18:00,1.9943,1.99445,1.9943,1.9944,650300000.0
2008-04-03 20:19:00,1.9944,1.9944,1.99405,1.99405,577600000.0
2008-04-03 20:20:00,1.99405,1.99415,1.9937,1.99415,554000000.0
2008-04-03 20:21:00,1.99415,1.99415,1.994,1.994,478400000.0
2008-04-03 20:22:00,1.994,1.9945,1.9939,1.99445,360600000.0
2008-04-03 20:23:00,1.99445,1.99445,1.99445,1.99445,176800000.0
2008-04-03 20:24:00,1.99445,1.99445,1.99415,1.99415,305600000.0
2008-04-03 20:25:00,1.99415,1.99415,1.99405,1.9941,240000000.0
2008-04-03 20:26:00,1.9941,1.99465,1.9941,1.99465,357600000.0
2008-04-03 20:27:00,1.99465,1.9948,1.9945,1.9948,568000000.0
2008-04-03 20:28:00,1.9948,1.9948,1.9943,1.99435,333900000.0
2008-04-03 20:29:00,1.99435,1.9944,1.9943,1.9944,912600000.0
2008-04-03 20:30:00,1.9944,1.99465,1.9944,1.99455,644400000.0
2008-04-03 20:31:00,1.99455,1.99465,1.99445,1.99455,610400000.0
2008-04-03 20:32:00,1.99455,1.99465,1.9945,1.99465,544400000.0
2008-04-03 20:33:00,1.99465,1.99465,1.9946,1.9946,332100000.0
2008-04-03 20:34:00,1.9946,1.9946,1.994,1.9943,742400000.0
2008-04-03 20:35:00,1.9943,1.9943,1.9938,1.9938,646100000.0
2008-04-03 20:36:00,1.99385,1.99385,1.9935,1.9937,775000000.0
2008-04-03 20:37:00,1.9937,1.9944,1.9937,1.9944,520800000.0
2008-04-03 20:38:00,1.9944,1.9944,1.9943,1.9943,536800000.0
2008-04-03 20:39:00,1.9943,1.9944,1.9943,1.9944,1155200000.0
2008-04-03 20:40:00,1.9944,1.9944,1.9943,1.9943,431800000.0
2008-04-03 20:41:00,1.9943,1.9945,1.9943,1.9945,942800000.0
2008-04-03 20:42:00,1.9945,1.9948,1.9945,1.9947,683200000.0
2008-04-03 20:43:00,1.9947,1.995,1.9947,1.995,554400000.0
2008-04-03 20:44:00,1.99485,1.995,1.9948,1.9949,758400000.0
2008-04-03 20:45:00,1.9949,1.995,1.9947,1.9948,577900000.0
2008-04-03 20:46:00,1.9948,1.9949,1.9946,1.9949,538200000.0
2008-04-03 20:47:00,1.9949,1.9949,1.99455,1.9948,518400000.0
2008-04-03 20:48:00,1.9948,1.995,1.99475,1.995,516800000.0
2008-04-03 20:49:00,1.9951,1.9951,1.9947,1.99485,580400000.0
2008-04-03 20:50:00,1.99485,1.9952,1.99485,1.9952,753600000.0
2008-04-03 20:51:00,1.9952,1.9952,1.99515,1.99515,341100000.0
2008-04-03 20:52:00,1.99515,1.99515,1.9949,1.9949,855200000.0
2008-04-03 20:53:00,1.9949,1.9954,1.9949,1.9953,774900000.0
2008-04-03 20:54:00,1.9953,1.99535,1.9952,1.99535,529400000.0
2008-04-03 20:55:00,1.99535,1.99535,1.9951,1.9951,358800000.0
2008-04-03 20:56:00,1.9951,1.9952,1.9949,1.995,482500000.0
2008-04-03 20:57:00,1.995,1.995,1.9948,1.99485,568000000.0
2008-04-03 20:58:00,1.99485,1.9952,1.99485,1.9951,432500000.0
2008-04-03 20:59:00,1.9951,1.9951,1.99485,1.9949,657200000.0
2008-04-03 21:00:00,1.9949,1.995,1.9949,1.995,215900000.0
2008-04-03 21:01:00,1.995,1.995,1.99445,1.99455,691900000.0
2008-04-03 21:02:00,1.99455,1.99455,1.9938,1.99395,750700000.0
2008-04-03 21:03:00,1.994,1.9941,1.994,1.9941,987800000.0
2008-04-03 21:04:00,1.9941,1.99425,1.99335,1.99335,312400000.0
2008-04-03 21:05:00,1.99355,1.99355,1.9923,1.9928,436100000.0
2008-04-03 21:06:00,1.9928,1.99295,1.9926,1.99295,184700000.0
2008-04-03 21:07:00,1.99295,1.99295,1.9928,1.9929,161900000.0
2008-04-03 21:08:00,1.9929,1.9933,1.9929,1.99315,345600000.0
2008-04-03 21:09:00,1.99315,1.9933,1.99295,1.993,547200000.0
2008-04-03 21:10:00,1.993,1.9931,1.9926,1.99265,474800000.0
2008-04-03 21:11:00,1.99265,1.99275,1.9926,1.9926,608000000.0
2008-04-03 21:12:00,1.9926,1.993,1.9926,1.9928,617200000.0
2008-04-03 21:13:00,1.9928,1.9928,1.99265,1.99275,195200000.0
2008-04-03 21:14:00,1.99275,1.9929,1.9927,1.9928,396800000.0
2008-04-03 21:15:00,1.9928,1.99285,1.9926,1.9926,1006000000.0
2008-04-03 21:16:00,1.9926,1.9929,1.99255,1.9927,684000000.0
2008-04-03 21:17:00,1.9927,1.9933,1.99265,1.9931,772700000.0
2008-04-03 21:18:00,1.9931,1.9932,1.9931,1.9931,691200000.0
2008-04-03 21:19:00,1.9931,1.9931,1.9931,1.9931,535200000.0
2008-04-03 21:20:00,1.9931,1.9933,1.993,1.99315,524600000.0
2008-04-03 21:21:00,1.99315,1.9932,1.9931,1.9931,765200000.0
2008-04-03 21:22:00,1.9931,1.9931,1.993,1.993,1304600000.0
2008-04-03 21:23:00,1.993,1.9932,1.993,1.9932,825200000.0
2008-04-03 21:24:00,1.9932,1.9932,1.99305,1.99305,495500000.0
2008-04-03 21:25:00,1.99305,1.9931,1.993,1.9931,273100000.0
2008-04-03 21:26:00,1.9931,1.9931,1.993,1.993,115500000.0
2008-04-03 21:27:00,1.993,1.993,1.99265,1.99265,126600000.0
2008-04-03 21:28:00,1.99265,1.9927,1.99245,1.9926,242000000.0
2008-04-03 21:29:00,1.9926,1.9928,1.9926,1.9928,218000000.0
2008-04-03 21:30:00,1.9928,1.99315,1.9928,1.99305,232600000.0
2008-04-03 21:31:00,1.99305,1.99325,1.99295,1.99305,362500000.0
2008-04-03 21:32:00,1.99305,1.99315,1.9929,1.9929,685700000.0
2008-04-03 21:33:00,1.9928,1.9928,1.99255,1.99265,450000000.0
2008-04-03 21:34:00,1.99265,1.99265,1.9923,1.9925,353400000.0
2008-04-03 21:35:00,1.9925,1.99285,1.9925,1.99255,495500000.0
2008-04-03 21:36:00,1.99255,1.99295,1.99255,1.99295,505300000.0
2008-04-03 21:37:00,1.99295,1.99295,1.9926,1.9929,599000000.0
2008-04-03 21:38:00,1.9929,1.9931,1.99275,1.99295,397500000.0
2008-04-03 21:39:00,1.99295,1.9932,1.9929,1.9931,318100000.0
2008-04-03 21:40:00,1.9931,1.9931,1.99285,1.993,404500000.0
2008-04-03 21:41:00,1.993,1.99315,1.9929,1.99295,402900000.0
2008-04-03 21:42:00,1.99295,1.99295,1.99275,1.9929,268100000.0
2008-04-03 21:43:00,1.9929,1.99325,1.9929,1.99325,152000000.0
2008-04-03 21:44:00,1.99325,1.99325,1.9932,1.9932,169100000.0
2008-04-03 21:45:00,1.9932,1.9933,1.9932,1.99325,224000000.0
2008-04-03 21:46:00,1.99325,1.9933,1.99325,1.99325,118000000.0
2008-04-03 21:47:00,1.99325,1.9934,1.99325,1.99335,170600000.0
2008-04-03 21:48:00,1.99335,1.99335,1.99335,1.99335,109500000.0
2008-04-03 21:49:00,1.99335,1.9935,1.99335,1.99345,146600000.0
2008-04-03 21:50:00,1.99345,1.9936,1.99345,1.9936,257700000.0
2008-04-03 21:51:00,1.9936,1.99365,1.9936,1.99365,138700000.0
2008-04-03 21:52:00,1.99365,1.99365,1.9933,1.99335,170900000.0
2008-04-03 21:53:00,1.99335,1.99345,1.99335,1.99345,112000000.0
2008-04-03 21:54:00,1.99345,1.99375,1.99345,1.99365,154400000.0
2008-04-03 21:55:00,1.99365,1.99405,1.99355,1.99375,770700000.0
2008-04-03 21:56:00,1.99375,1.9942,1.99375,1.99395,529400000.0
2008-04-03 21:57:00,1.99395,1.9942,1.9939,1.99405,797300000.0
2008-04-03 21:58:00,1.99405,1.9942,1.99385,1.99385,541600000.0
2008-04-03 21:59:00,1.99385,1.994,1.9938,1.994,841200000.0
2008-04-03 22:00:00,1.994,1.9941,1.994,1.994,1046900000.0
2008-04-03 22:01:00,1.994,1.994,1.99385,1.9939,606800000.0
2008-04-03 22:02:00,1.9939,1.9939,1.9939,1.9939,444000000.0
2008-04-03 22:03:00,1.9939,1.9939,1.99385,1.99385,444000000.0
2008-04-03 22:04:00,1.99385,1.99395,1.9938,1.99385,502200000.0
2008-04-03 22:05:00,1.99385,1.9939,1.9938,1.9939,420200000.0
2008-04-03 22:06:00,1.9939,1.99425,1.9939,1.9939,285592000.0
2008-04-03 22:07:00,1.99425,1.99425,1.9939,1.994,81196000.0
2008-04-03 22:08:00,1.994,1.994,1.994,1.994,109000000.0
2008-04-03 22:09:00,1.994,1.994,1.99385,1.994,273700000.0
2008-04-03 22:10:00,1.994,1.994,1.994,1.994,624400000.0
2008-04-03 22:11:00,1.994,1.99415,1.994,1.99415,558500000.0
2008-04-03 22:12:00,1.99415,1.99415,1.9941,1.99415,507200000.0
2008-04-03 22:13:00,1.99415,1.99415,1.9941,1.9941,578400000.0
2008-04-03 22:14:00,1.9941,1.9941,1.9941,1.9941,580000000.0
2008-04-03 22:15:00,1.99405,1.9941,1.9938,1.99405,281800000.0
2008-04-03 22:16:00,1.99405,1.9943,1.99395,1.9943,293500000.0
2008-04-03 22:17:00,1.9943,1.9944,1.9942,1.9944,481900000.0
2008-04-03 22:18:00,1.9944,1.99475,1.99425,1.99445,500900000.0
2008-04-03 22:19:00,1.99445,1.99485,1.9944,1.99485,369700000.0
2008-04-03 22:20:00,1.99485,1.9951,1.9947,1.99495,155800000.0
2008-04-03 22:21:00,1.99445,1.99485,1.99445,1.99485,317800000.0
2008-04-03 22:22:00,1.99485,1.9949,1.99485,1.99485,378000000.0
2008-04-03 22:23:00,1.99485,1.99485,1.99485,1.99485,420000000.0
2008-04-03 22:24:00,1.99485,1.99485,1.9948,1.99485,504000000.0
2008-04-03 22:25:00,1.99485,1.9954,1.9948,1.99535,488700000.0
2008-04-03 22:26:00,1.9953,1.9956,1.9952,1.9955,852900000.0
2008-04-03 22:27:00,1.9955,1.9957,1.9954,1.9955,511900000.0
2008-04-03 22:28:00,1.9955,1.99565,1.99535,1.99565,964000000.0
2008-04-03 22:29:00,1.99565,1.99565,1.99555,1.9956,1421700000.0
2008-04-03 22:30:00,1.99545,1.99555,1.99545,1.9955,412600000.0
2008-04-03 22:31:00,1.9955,1.9955,1.99545,1.99545,569800000.0
2008-04-03 22:32:00,1.99545,1.9955,1.99545,1.9955,624000000.0
2008-04-03 22:33:00,1.9955,1.99555,1.99535,1.9955,1059500000.0
2008-04-03 22:34:00,1.9955,1.99555,1.99535,1.99545,1429800000.0
2008-04-03 22:35:00,1.99545,1.9955,1.99545,1.9955,483200000.0
2008-04-03 22:36:00,1.9955,1.99555,1.9955,1.99555,528400000.0
2008-04-03 22:37:00,1.99555,1.99565,1.99555,1.99565,439300000.0
2008-04-03 22:38:00,1.99565,1.99585,1.9956,1.99575,428100000.0
2008-04-03 22:39:00,1.99575,1.9961,1.99575,1.99585,755000000.0
2008-04-03 22:40:00,1.99585,1.99605,1.99585,1.996,776000000.0
2008-04-03 22:41:00,1.996,1.99605,1.9958,1.9958,766900000.0
2008-04-03 22:42:00,1.9958,1.99585,1.99565,1.99585,438300000.0
2008-04-03 22:43:00,1.99585,1.99595,1.99585,1.99585,110500000.0
2008-04-03 22:44:00,1.99585,1.99585,1.9955,1.99565,313400000.0
2008-04-03 22:45:00,1.99565,1.99565,1.9955,1.99555,421000000.0
2008-04-03 22:46:00,1.99555,1.99565,1.99555,1.99565,366900000.0
2008-04-03 22:47:00,1.99565,1.9961,1.9956,1.9957,633700000.0
2008-04-03 22:48:00,1.9957,1.99575,1.9954,1.9957,565800000.0
2008-04-03 22:49:00,1.9957,1.99625,1.9957,1.9959,687400000.0
2008-04-03 22:50:00,1.9959,1.9962,1.99585,1.9962,66900000.0
2008-04-03 22:51:00,1.9962,1.9962,1.99565,1.99575,983500000.0
2008-04-03 22:52:00,1.99575,1.99615,1.99575,1.9961,588100000.0
2008-04-03 22:53:00,1.9961,1.99615,1.99555,1.99575,815300000.0
2008-04-03 22:54:00,1.9958,1.9962,1.9956,1.9962,656900000.0
2008-04-03 22:55:00,1.9962,1.9962,1.9962,1.9962,1244800000.0
2008-04-03 22:56:00,1.9962,1.9963,1.9962,1.9962,1592000000.0
2008-04-03 22:58:00,1.9962,1.9963,1.9962,1.9963,2111300000.0
2008-04-03 22:59:00,1.9963,1.9965,1.9963,1.9964,670400000.0
2008-04-03 23:00:00,1.9964,1.9964,1.9964,1.9964,1188000000.0
2008-04-03 23:01:00,1.99629,1.99644,1.99623,1.99627,225000000.0
2008-04-03 23:02:00,1.9965,1.9965,1.9965,1.9965,364800000.0
2008-04-03 23:03:00,1.9965,1.9966,1.9965,1.9965,496000000.0
2008-04-03 23:04:00,1.9965,1.9966,1.9965,1.9965,702400000.0
2008-04-03 23:05:00,1.9965,1.9965,1.9964,1.9964,216000000.0
2008-04-03 23:06:00,1.9964,1.9966,1.9964,1.9966,500500000.0
2008-04-03 23:07:00,1.9966,1.9966,1.9966,1.9966,211600000.0
2008-04-03 23:08:00,1.9966,1.9966,1.99655,1.9966,168900000.0
2008-04-03 23:09:00,1.9966,1.9966,1.9964,1.9964,164200000.0
2008-04-03 23:10:00,1.9964,1.9964,1.9964,1.9964,806000000.0
2008-04-03 23:11:00,1.9964,1.9964,1.996,1.99625,1254400000.0
2008-04-03 23:12:00,1.99625,1.99645,1.9962,1.99625,134800000.0
2008-04-03 23:13:00,1.99625,1.99625,1.99615,1.99615,185600000.0
2008-04-03 23:14:00,1.99615,1.9963,1.99615,1.9963,176000000.0
2008-04-03 23:15:00,1.9963,1.9963,1.9963,1.9963,366400000.0
2008-04-03 23:16:00,1.9963,1.9963,1.9963,1.9963,776000000.0
2008-04-03 23:17:00,1.9963,1.9963,1.9963,1.9963,678400000.0
2008-04-03 23:18:00,1.9963,1.9963,1.996,1.9961,816500000.0
2008-04-03 23:19:00,1.9961,1.9965,1.99605,1.9961,210600000.0
2008-04-03 23:20:00,1.9961,1.9963,1.996,1.9962,301300000.0
2008-04-03 23:21:00,1.9962,1.9962,1.9962,1.9962,520800000.0
2008-04-03 23:22:00,1.9962,1.9962,1.9961,1.9962,645600000.0
2008-04-03 23:23:00,1.9962,1.9962,1.9962,1.9962,699200000.0
2008-04-03 23:24:00,1.9962,1.9962,1.9962,1.9962,695200000.0
2008-04-03 23:25:00,1.9962,1.9964,1.9962,1.9964,799900000.0
2008-04-03 23:26:00,1.9964,1.9964,1.99615,1.99615,992500000.0
2008-04-03 23:27:00,1.99615,1.99615,1.9961,1.99615,693300000.0
2008-04-03 23:28:00,1.99615,1.9963,1.9961,1.99615,411200000.0
2008-04-03 23:29:00,1.99615,1.99615,1.9961,1.9961,356000000.0
2008-04-03 23:30:00,1.9961,1.9961,1.9961,1.9961,862400000.0
2008-04-03 23:32:00,1.9961,1.9963,1.9961,1.9963,1628800000.0
2008-04-03 23:33:00,1.9963,1.9964,1.9963,1.9963,1190400000.0
2008-04-03 23:34:00,1.9963,1.9963,1.9963,1.9963,1288800000.0
2008-04-03 23:35:00,1.9963,1.9963,1.9963,1.9963,177600000.0
2008-04-03 23:36:00,1.9963,1.9963,1.9962,1.9963,210400000.0
2008-04-03 23:37:00,1.9963,1.9963,1.9963,1.9963,178400000.0
2008-04-03 23:38:00,1.9963,1.9963,1.9961,1.9961,946400000.0
2008-04-03 23:39:00,1.9964,1.9964,1.9964,1.9964,2097600000.0
2008-04-03 23:40:00,1.9961,1.9963,1.9961,1.9962,2097600000.0
2008-04-03 23:41:00,1.9963,1.9963,1.9961,1.9961,244000000.0
2008-04-03 23:42:00,1.9961,1.9962,1.9961,1.99615,565000000.0
2008-04-03 23:43:00,1.99615,1.99615,1.996,1.996,993200000.0
2008-04-03 23:44:00,1.996,1.996,1.9959,1.9959,913600000.0
2008-04-03 23:45:00,1.9959,1.9959,1.9959,1.9959,900000000.0
2008-04-03 23:46:00,1.9959,1.9962,1.9959,1.9962,840000000.0
2008-04-03 23:47:00,1.9962,1.9962,1.9959,1.9959,858400000.0
2008-04-03 23:48:00,1.9959,1.9959,1.9957,1.9957,542400000.0
2008-04-03 23:49:00,1.9957,1.996,1.9957,1.9957,1624800000.0
2008-04-03 23:50:00,1.9957,1.9957,1.9957,1.9957,540000000.0
2008-04-03 23:51:00,1.99585,1.9959,1.9957,1.9959,535100000.0
2008-04-03 23:52:00,1.9959,1.9959,1.9959,1.9959,179200000.0
2008-04-03 23:53:00,1.9959,1.9959,1.9959,1.9959,179200000.0
2008-04-03 23:54:00,1.9959,1.9959,1.9957,1.9957,498400000.0
2008-04-03 23:55:00,1.9957,1.9957,1.9957,1.9957,540000000.0
2008-04-03 23:56:00,1.9957,1.9959,1.9957,1.9959,166600000.0
2008-04-03 23:57:00,1.9959,1.9959,1.9959,1.9959,111500000.0
2008-04-03 23:58:00,1.9959,1.9959,1.9959,1.9959,110500000.0
2008-04-03 23:59:00,1.9959,1.9959,1.9959,1.9959,112000000.0
2008-04-04 00:00:00,1.9959,1.9959,1.9959,1.9959,110500000.0
2008-04-04 00:01:00,1.9959,1.9959,1.9959,1.9959,110000000.0
2008-04-04 00:02:00,1.9959,1.9959,1.9959,1.9959,112000000.0
2008-04-04 00:03:00,1.9959,1.9959,1.9959,1.9959,113000000.0
2008-04-04 00:04:00,1.9959,1.9959,1.9959,1.9959,111000000.0
2008-04-04 00:05:00,1.9959,1.9959,1.99555,1.99555,134250000.0
2008-04-04 00:06:00,1.99555,1.99555,1.9953,1.9953,431200000.0
2008-04-04 00:07:00,1.9953,1.9953,1.9953,1.9953,540000000.0
2008-04-04 00:08:00,1.9953,1.99555,1.9953,1.9953,591200000.0
2008-04-04 00:09:00,1.9953,1.9953,1.9953,1.9953,537600000.0
2008-04-04 00:10:00,1.9953,1.9953,1.9951,1.9951,576800000.0
2008-04-04 00:11:00,1.9951,1.9951,1.9951,1.9951,662400000.0
2008-04-04 00:12:00,1.9951,1.9951,1.9951,1.9951,896000000.0
2008-04-04 00:13:00,1.9951,1.9951,1.9951,1.9951,896000000.0
2008-04-04 00:14:00,1.9951,1.9954,1.995,1.9952,618400000.0
2008-04-04 00:15:00,1.9952,1.9952,1.9952,1.9952,746400000.0
2008-04-04 00:16:00,1.9952,1.9952,1.9952,1.9952,1065600000.0
2008-04-04 00:17:00,1.9952,1.9952,1.9952,1.9952,1065600000.0
2008-04-04 00:18:00,1.9952,1.99575,1.9952,1.9957,653300000.0
2008-04-04 00:19:00,1.9957,1.9957,1.9954,1.9954,532800000.0
2008-04-04 00:20:00,1.9954,1.9954,1.9954,1.9954,537600000.0
2008-04-04 00:21:00,1.9954,1.9955,1.9954,1.9954,778400000.0
2008-04-04 00:22:00,1.9954,1.9954,1.9954,1.9954,540000000.0
2008-04-04 00:23:00,1.9954,1.9956,1.9952,1.9954,537000000.0
2008-04-04 00:24:00,1.9954,1.9954,1.9954,1.9954,540000000.0
2008-04-04 00:25:00,1.9954,1.9954,1.9954,1.9954,540000000.0
2008-04-04 00:26:00,1.9954,1.9954,1.9954,1.9954,542400000.0
2008-04-04 00:27:00,1.9954,1.9954,1.9954,1.9954,540000000.0
2008-04-04 00:28:00,1.9954,1.9954,1.9954,1.9954,540000000.0
2008-04-04 00:29:00,1.9954,1.9954,1.9954,1.9954,540000000.0
2008-04-04 00:30:00,1.9954,1.9954,1.9954,1.9954,528000000.0
2008-04-04 00:31:00,1.9954,1.9954,1.9954,1.9954,525600000.0
2008-04-04 00:32:00,1.9954,1.9954,1.9954,1.9954,535200000.0
2008-04-04 00:33:00,1.9954,1.9954,1.9954,1.9954,535200000.0
2008-04-04 00:34:00,1.9954,1.9954,1.9954,1.9954,530400000.0
2008-04-04 00:35:00,1.9954,1.9954,1.9954,1.9954,552400000.0
2008-04-04 00:36:00,1.9954,1.9954,1.9953,1.9953,257200000.0
2008-04-04 00:37:00,1.9953,1.9953,1.9953,1.9953,109000000.0
2008-04-04 00:38:00,1.9953,1.9953,1.9953,1.9953,112000000.0
2008-04-04 00:39:00,1.9953,1.9956,1.9953,1.9955,268400000.0
2008-04-04 00:40:00,1.9955,1.9955,1.9955,1.9955,107000000.0
2008-04-04 00:41:00,1.9955,1.9955,1.9955,1.9955,112500000.0
2008-04-04 00:42:00,1.9955,1.9955,1.9955,1.9955,95700000.0
2008-04-04 00:43:00,1.9955,1.9955,1.9955,1.9955,90000000.0
2008-04-04 00:44:00,1.9955,1.9955,1.9953,1.9953,287600000.0
2008-04-04 00:45:00,1.99535,1.99545,1.99525,1.99525,364800000.0
2008-04-04 00:46:00,1.99525,1.99525,1.99525,1.99525,360000000.0
2008-04-04 00:47:00,1.99525,1.99525,1.99525,1.99525,355200000.0
2008-04-04 00:48:00,1.99525,1.99525,1.99525,1.99525,352000000.0
2008-04-04 00:49:00,1.99525,1.99525,1.99525,1.99525,356800000.0
2008-04-04 00:50:00,1.99525,1.99525,1.99525,1.99525,358400000.0
2008-04-04 00:51:00,1.99525,1.99525,1.99525,1.99525,360000000.0
2008-04-04 00:52:00,1.99525,1.99525,1.9951,1.9951,416000000.0
2008-04-04 00:53:00,1.9951,1.9951,1.9951,1.9951,355200000.0
2008-04-04 00:54:00,1.9951,1.9951,1.9951,1.9951,358400000.0
2008-04-04 00:55:00,1.9951,1.9951,1.9949,1.9949,400400000.0
2008-04-04 00:56:00,1.9949,1.9949,1.9941,1.9944,516600000.0
2008-04-04 00:57:00,1.9944,1.9944,1.9944,1.9944,532800000.0
2008-04-04 00:58:00,1.9944,1.9944,1.9944,1.9944,544800000.0
2008-04-04 00:59:00,1.9944,1.9944,1.9944,1.9944,535200000.0
2008-04-04 01:00:00,1.9944,1.9944,1.9944,1.9944,588000000.0
2008-04-04 01:01:00,1.9944,1.9944,1.9944,1.9944,532800000.0
2008-04-04 01:02:00,1.9944,1.9944,1.99435,1.9944,425600000.0
2008-04-04 01:03:00,1.9944,1.9944,1.9944,1.9944,530400000.0
2008-04-04 01:04:00,1.9944,1.9944,1.9944,1.9944,530400000.0
2008-04-04 01:05:00,1.9944,1.99445,1.99435,1.99435,548000000.0
2008-04-04 01:06:00,1.99435,1.99435,1.99435,1.99435,525600000.0
2008-04-04 01:07:00,1.99435,1.99435,1.99435,1.99435,524800000.0
2008-04-04 01:08:00,1.99435,1.99435,1.99425,1.99425,607200000.0
2008-04-04 01:09:00,1.99425,1.99425,1.99425,1.99425,532800000.0
2008-04-04 01:10:00,1.99425,1.99425,1.99425,1.99425,536800000.0
2008-04-04 01:11:00,1.99415,1.99425,1.99415,1.99425,446400000.0
2008-04-04 01:12:00,1.99425,1.99425,1.99425,1.99425,530400000.0
2008-04-04 01:13:00,1.99425,1.99425,1.99425,1.99425,530400000.0
2008-04-04 01:14:00,1.99425,1.99425,1.99425,1.99425,532800000.0
2008-04-04 01:15:00,1.99425,1.99425,1.99425,1.99425,537600000.0
2008-04-04 01:16:00,1.99425,1.99425,1.99405,1.99415,456400000.0
2008-04-04 01:17:00,1.99415,1.9946,1.99415,1.9946,450300000.0
2008-04-04 01:18:00,1.9946,1.9946,1.9943,1.9943,1880700000.0
2008-04-04 01:19:00,1.9943,1.99455,1.9943,1.99455,1421200000.0
2008-04-04 01:20:00,1.99455,1.9947,1.99455,1.99455,1284000000.0
2008-04-04 01:21:00,1.99455,1.99455,1.99455,1.99455,1420800000.0
2008-04-04 01:22:00,1.99455,1.99455,1.9945,1.99455,1090400000.0
2008-04-04 01:23:00,1.99455,1.99455,1.99455,1.99455,347200000.0
2008-04-04 01:24:00,1.99455,1.99455,1.9945,1.99455,592800000.0
2008-04-04 01:25:00,1.99455,1.99455,1.99455,1.99455,355200000.0
2008-04-04 01:26:00,1.99455,1.99455,1.9945,1.9945,1604000000.0
2008-04-04 01:27:00,1.9945,1.99465,1.9945,1.9946,1863200000.0
2008-04-04 01:28:00,1.9946,1.99465,1.99455,1.9946,1509600000.0
2008-04-04 01:29:00,1.9946,1.99465,1.99455,1.99455,1085600000.0
2008-04-04 01:30:00,1.99455,1.9946,1.99455,1.9946,402800000.0
2008-04-04 01:31:00,1.9946,1.9946,1.9946,1.9946,1674000000.0
2008-04-04 01:32:00,1.9946,1.9946,1.9946,1.9946,1791200000.0
2008-04-04 01:33:00,1.9946,1.9946,1.99445,1.9946,724100000.0
2008-04-04 01:34:00,1.9946,1.9946,1.9946,1.9946,1530000000.0
2008-04-04 01:35:00,1.9946,1.9946,1.99455,1.9946,1532400000.0
2008-04-04 01:36:00,1.9946,1.9947,1.9946,1.9947,1343200000.0
2008-04-04 01:37:00,1.9947,1.9947,1.9946,1.9947,1148400000.0
2008-04-04 01:38:00,1.9947,1.9948,1.9946,1.9946,1681600000.0
2008-04-04 01:39:00,1.9946,1.9947,1.9946,1.99465,1074400000.0
2008-04-04 01:40:00,1.99465,1.9947,1.99465,1.99465,1065600000.0
2008-04-04 01:41:00,1.99465,1.99465,1.9946,1.99465,1056000000.0
2008-04-04 01:42:00,1.99465,1.9947,1.99465,1.99465,1041600000.0
2008-04-04 01:43:00,1.99465,1.9947,1.99465,1.9947,596000000.0
2008-04-04 01:44:00,1.9947,1.9947,1.9946,1.9947,981600000.0
2008-04-04 01:45:00,1.9947,1.9949,1.99465,1.9949,716300000.0
2008-04-04 01:46:00,1.9949,1.9949,1.9947,1.9947,1014900000.0
2008-04-04 01:47:00,1.9947,1.9947,1.99455,1.99455,751600000.0
2008-04-04 01:48:00,1.99455,1.9946,1.99455,1.9946,980000000.0
2008-04-04 01:49:00,1.9946,1.9946,1.9945,1.9945,1074400000.0
2008-04-04 01:50:00,1.9945,1.9945,1.9944,1.9944,274800000.0
2008-04-04 01:51:00,1.9945,1.9945,1.9944,1.9944,274800000.0
2008-04-04 01:52:00,1.9943,1.9943,1.9943,1.9943,274800000.0
2008-04-04 01:53:00,1.9943,1.9943,1.99425,1.99425,1018200000.0
2008-04-04 01:54:00,1.99425,1.99425,1.99425,1.99425,1254000000.0
2008-04-04 01:55:00,1.99425,1.99425,1.99425,1.99425,1327600000.0
2008-04-04 01:56:00,1.99425,1.99425,1.99425,1.99425,1051200000.0
2008-04-04 01:59:00,1.9942,1.9942,1.9937,1.9937,1580700000.0
2008-04-04 02:00:00,1.9937,1.994,1.9937,1.9939,519000000.0
2008-04-04 02:01:00,1.9939,1.99415,1.9939,1.99415,825999999.0
2008-04-04 02:02:00,1.99415,1.9942,1.9941,1.99415,1067200000.0
2008-04-04 02:03:00,1.99405,1.9941,1.99405,1.99405,1260800000.0
2008-04-04 02:04:00,1.99405,1.99415,1.99405,1.9941,837600000.0
2008-04-04 02:05:00,1.9941,1.9944,1.9941,1.9944,999200000.0
2008-04-04 02:06:00,1.9944,1.9946,1.99435,1.9946,698100000.0
2008-04-04 02:07:00,1.9945,1.9946,1.9944,1.9944,1153600000.0
2008-04-04 02:08:00,1.9944,1.9944,1.9943,1.9944,814000000.0
2008-04-04 02:09:00,1.9944,1.9944,1.9944,1.9944,801600000.0
2008-04-04 02:10:00,1.9944,1.99465,1.99435,1.99435,408000000.0
2008-04-04 02:11:00,1.99435,1.99445,1.99435,1.99445,299200000.0
2008-04-04 02:12:00,1.99445,1.9947,1.99425,1.99425,528800000.0
2008-04-04 02:13:00,1.99425,1.9943,1.99425,1.99425,784800000.0
2008-04-04 02:14:00,1.99425,1.99425,1.99425,1.99425,874400000.0
2008-04-04 02:15:00,1.99425,1.9948,1.9942,1.9948,766300000.0
2008-04-04 02:16:00,1.9948,1.9948,1.99435,1.9945,1083300000.0
2008-04-04 02:17:00,1.9945,1.9945,1.9941,1.99435,1524400001.0
2008-04-04 02:18:00,1.99435,1.99435,1.9938,1.99415,418000000.0
2008-04-04 02:19:00,1.99415,1.9942,1.994,1.994,532800000.0
2008-04-04 02:20:00,1.994,1.99405,1.994,1.994,782400000.0
2008-04-04 02:21:00,1.994,1.994,1.994,1.994,888000000.0
2008-04-04 02:22:00,1.994,1.994,1.9938,1.994,880000000.0
2008-04-04 02:23:00,1.994,1.994,1.9938,1.9938,981600000.0
2008-04-04 02:24:00,1.9938,1.9938,1.9938,1.9938,1562400000.0
2008-04-04 02:25:00,1.9938,1.9938,1.9938,1.9938,1379200000.0
2008-04-04 02:26:00,1.9938,1.9938,1.9937,1.9937,970400000.0
2008-04-04 02:27:00,1.9937,1.9938,1.9937,1.9938,827200000.0
2008-04-04 02:28:00,1.9938,1.9938,1.9937,1.9937,813400000.0
2008-04-04 02:29:00,1.9937,1.9937,1.9936,1.9937,385400000.0
2008-04-04 02:30:00,1.9936,1.9936,1.9929,1.9933,497900000.0
2008-04-04 02:31:00,1.9933,1.99375,1.9931,1.9937,498500000.0
2008-04-04 02:32:00,1.9937,1.994,1.9936,1.9937,568100000.0
2008-04-04 02:33:00,1.9937,1.9939,1.99365,1.9937,318000000.0
2008-04-04 02:34:00,1.9937,1.99385,1.9937,1.9938,1778000000.0
2008-04-04 02:35:00,1.9938,1.9938,1.99365,1.99365,2049900000.0
2008-04-04 02:36:00,1.99365,1.9937,1.9936,1.9936,461200000.0
2008-04-04 02:37:00,1.9936,1.9936,1.9936,1.9936,348800000.0
2008-04-04 02:38:00,1.9936,1.9936,1.9936,1.9936,350400000.0
2008-04-04 02:39:00,1.9936,1.9936,1.9936,1.9936,348800000.0
2008-04-04 02:40:00,1.9936,1.9936,1.9936,1.9936,352000000.0
2008-04-04 02:41:00,1.9936,1.9936,1.9936,1.9936,345600000.0
2008-04-04 02:42:00,1.9936,1.9936,1.9936,1.9936,348800000.0
2008-04-04 02:43:00,1.9936,1.99365,1.9936,1.9936,350400000.0
2008-04-04 02:44:00,1.9936,1.9936,1.9936,1.9936,355200000.0
2008-04-04 02:45:00,1.9936,1.99375,1.9936,1.99375,376800000.0
2008-04-04 02:46:00,1.99375,1.994,1.99375,1.994,480000000.0
2008-04-04 02:47:00,1.994,1.994,1.99375,1.9939,675000000.0
2008-04-04 02:48:00,1.9939,1.9941,1.9939,1.9939,696800000.0
2008-04-04 02:49:00,1.9939,1.9939,1.9938,1.9938,568500000.0
2008-04-04 02:50:00,1.9938,1.9938,1.9938,1.9938,545000000.0
2008-04-04 02:51:00,1.9938,1.9939,1.9938,1.9939,334000000.0
2008-04-04 02:52:00,1.9939,1.9939,1.9939,1.9939,312100000.0
2008-04-04 02:53:00,1.9939,1.99445,1.9939,1.9942,663100000.0
2008-04-04 02:54:00,1.9942,1.9947,1.9942,1.9943,740800000.0
2008-04-04 02:55:00,1.9943,1.99445,1.9943,1.9943,877700000.0
2008-04-04 02:56:00,1.9943,1.9943,1.9942,1.9942,596000000.0
2008-04-04 02:57:00,1.9942,1.9944,1.9941,1.9943,269200000.0
2008-04-04 02:58:00,1.9943,1.9943,1.9943,1.9943,172400000.0
2008-04-04 02:59:00,1.9943,1.9943,1.9943,1.9943,611200000.0
2008-04-04 03:00:00,1.9943,1.9943,1.99415,1.9942,946600000.0
2008-04-04 03:01:00,1.9942,1.9944,1.994,1.9941,445800000.0
2008-04-04 03:02:00,1.9941,1.99415,1.9941,1.9941,757700000.0
2008-04-04 03:03:00,1.9941,1.9941,1.9941,1.9941,527800000.0
2008-04-04 03:04:00,1.9941,1.9943,1.994,1.9941,64400000.0
2008-04-04 03:05:00,1.9941,1.9941,1.9936,1.9937,337800000.0
2008-04-04 03:06:00,1.9937,1.9937,1.9929,1.9929,356000000.0
2008-04-04 03:07:00,1.99295,1.9935,1.9929,1.9933,522600000.0
2008-04-04 03:08:00,1.9933,1.9936,1.9931,1.9933,1905499985.0
2008-04-04 03:09:00,1.9934,1.9934,1.9934,1.9934,1554400000.0
2008-04-04 03:10:00,1.9933,1.9939,1.9933,1.99375,1554400000.0
2008-04-04 03:11:00,1.99375,1.99385,1.9937,1.99375,754600000.0
2008-04-04 03:12:00,1.99375,1.9941,1.99375,1.9939,1117200000.0
2008-04-04 03:13:00,1.9939,1.994,1.9937,1.99375,1164300000.0
2008-04-04 03:14:00,1.99375,1.9938,1.99375,1.99375,718300000.0
2008-04-04 03:15:00,1.99375,1.9938,1.99375,1.99375,431000000.0
2008-04-04 03:16:00,1.99375,1.9938,1.9937,1.9938,522800000.0
2008-04-04 03:17:00,1.9938,1.9939,1.9938,1.99385,285000000.0
2008-04-04 03:18:00,1.99385,1.99385,1.9938,1.9938,157800000.0
2008-04-04 03:19:00,1.9938,1.9938,1.9938,1.9938,73600000.0
2008-04-04 03:20:00,1.9938,1.9939,1.9938,1.9939,307700000.0
2008-04-04 03:21:00,1.9939,1.9939,1.9939,1.9939,237000000.0
2008-04-04 03:22:00,1.9939,1.9939,1.9938,1.9938,74300000.0
2008-04-04 03:23:00,1.9938,1.994,1.9938,1.9938,100200000.0
2008-04-04 03:24:00,1.9938,1.994,1.9938,1.9939,799500000.0
2008-04-04 03:25:00,1.9939,1.99405,1.9938,1.9938,1059700000.0
2008-04-04 03:27:00,1.994,1.9944,1.994,1.9943,486100000.0
2008-04-04 03:28:00,1.9943,1.9943,1.99395,1.99395,808800000.0
2008-04-04 03:29:00,1.99395,1.9941,1.9938,1.9941,1188000000.0
2008-04-04 03:30:00,1.9941,1.9941,1.9941,1.9941,1060800000.0
2008-04-04 03:31:00,1.9941,1.9941,1.9941,1.9941,1065600000.0
2008-04-04 03:32:00,1.9941,1.99435,1.9941,1.99435,700800000.0
2008-04-04 03:33:00,1.99435,1.9945,1.99425,1.9945,326400000.0
2008-04-04 03:34:00,1.9943,1.9955,1.9943,1.995,978500000.0
2008-04-04 03:35:00,1.9949,1.9956,1.99475,1.99515,1272000000.0
2008-04-04 03:36:00,1.99515,1.9953,1.99515,1.9953,1931200000.0
2008-04-04 03:37:00,1.9953,1.9955,1.99505,1.99505,1382400000.0
2008-04-04 03:38:00,1.99505,1.99505,1.99495,1.99505,527200000.0
2008-04-04 03:39:00,1.99505,1.99505,1.9944,1.99475,697200000.0
2008-04-04 03:40:00,1.99475,1.9949,1.99475,1.9948,529600000.0
2008-04-04 03:41:00,1.9948,1.99495,1.9948,1.99495,530400000.0
2008-04-04 03:42:00,1.99495,1.9951,1.99495,1.99505,518400000.0
2008-04-04 03:43:00,1.99505,1.99525,1.99505,1.99525,661600000.0
2008-04-04 03:44:00,1.99525,1.99525,1.99525,1.99525,1053600000.0
2008-04-04 03:45:00,1.99525,1.9954,1.9952,1.99535,1408400000.0
2008-04-04 03:46:00,1.99535,1.9954,1.99505,1.99505,1020000000.0
2008-04-04 03:47:00,1.99505,1.9951,1.99505,1.9951,526400000.0
2008-04-04 03:48:00,1.9951,1.9951,1.99495,1.99495,533600000.0
2008-04-04 03:49:00,1.99495,1.99495,1.9946,1.9948,544800000.0
2008-04-04 03:50:00,1.9948,1.9948,1.9948,1.9948,532800000.0
2008-04-04 03:51:00,1.9948,1.9948,1.9948,1.9948,532800000.0
2008-04-04 03:52:00,1.9948,1.9948,1.9948,1.9948,537600000.0
2008-04-04 03:53:00,1.9948,1.9951,1.9948,1.9951,553600000.0
2008-04-04 03:54:00,1.9951,1.9951,1.9946,1.9948,503300000.0
2008-04-04 03:55:00,1.9948,1.9948,1.99475,1.9948,277200000.0
2008-04-04 03:56:00,1.9948,1.9949,1.99475,1.9949,964800000.0
2008-04-04 03:57:00,1.9949,1.9949,1.9949,1.9949,1108800000.0
2008-04-04 03:58:00,1.9949,1.9949,1.9949,1.9949,1065600000.0
2008-04-04 03:59:00,1.9949,1.9949,1.9949,1.9949,1080000000.0
2008-04-04 04:00:00,1.9949,1.9949,1.9948,1.9948,1018400000.0
2008-04-04 04:01:00,1.9948,1.9949,1.9948,1.9949,994800000.0
2008-04-04 04:02:00,1.9949,1.99495,1.9948,1.9949,1330400000.0
2008-04-04 04:03:00,1.9949,1.995,1.9946,1.99475,920200000.0
2008-04-04 04:04:00,1.99475,1.9949,1.99475,1.9949,761600000.0
2008-04-04 04:05:00,1.9949,1.99515,1.9949,1.9949,1038400000.0
2008-04-04 04:06:00,1.9949,1.99505,1.9949,1.99505,872000000.0
2008-04-04 04:07:00,1.99505,1.99505,1.9946,1.9946,645600000.0
2008-04-04 04:08:00,1.9946,1.99465,1.9946,1.9946,1065600000.0
2008-04-04 04:09:00,1.9946,1.9946,1.9945,1.9946,1046000000.0
2008-04-04 04:10:00,1.9946,1.9946,1.9946,1.9946,1056000000.0
2008-04-04 04:11:00,1.9946,1.9946,1.9946,1.9946,1065600000.0
2008-04-04 04:12:00,1.9946,1.9946,1.9946,1.9946,1032000000.0
2008-04-04 04:13:00,1.9946,1.9946,1.9946,1.9946,1056000000.0
2008-04-04 04:14:00,1.9946,1.9946,1.9946,1.9946,1044000000.0
2008-04-04 04:15:00,1.9946,1.99465,1.9946,1.99465,923200000.0
2008-04-04 04:16:00,1.99465,1.9948,1.9946,1.9946,998400000.0
2008-04-04 04:17:00,1.9946,1.99465,1.99415,1.99415,624800000.0
2008-04-04 04:18:00,1.99415,1.99455,1.9941,1.99455,510100000.0
2008-04-04 04:19:00,1.99455,1.99455,1.9945,1.9945,562800000.0
2008-04-04 04:20:00,1.9945,1.9945,1.99425,1.99425,532000000.0
2008-04-04 04:21:00,1.99425,1.99425,1.99425,1.99425,532800000.0
2008-04-04 04:22:00,1.99425,1.99425,1.99425,1.99425,532800000.0
2008-04-04 04:23:00,1.99425,1.99425,1.99415,1.99415,534400000.0
2008-04-04 04:24:00,1.99415,1.99415,1.9941,1.9941,1644000000.0
2008-04-04 04:25:00,1.9942,1.9942,1.9942,1.9942,899200000.0
2008-04-04 04:26:00,1.99415,1.99445,1.99415,1.99445,899200000.0
2008-04-04 04:27:00,1.99445,1.9946,1.99445,1.9946,542400000.0
2008-04-04 04:28:00,1.9946,1.9949,1.9946,1.9949,2136800000.0
2008-04-04 04:29:00,1.9951,1.9951,1.9951,1.9951,697200000.0
2008-04-04 04:30:00,1.99505,1.99505,1.99495,1.99505,697200000.0
2008-04-04 04:31:00,1.99505,1.99505,1.995,1.995,692000000.0
2008-04-04 04:32:00,1.995,1.9951,1.995,1.9951,2018800000.0
2008-04-04 04:34:00,1.9951,1.9951,1.99465,1.995,1012800000.0
2008-04-04 04:35:00,1.995,1.99515,1.995,1.99515,901400000.0
2008-04-04 04:36:00,1.99515,1.99515,1.9951,1.99515,1748400000.0
2008-04-04 04:37:00,1.99515,1.9954,1.99515,1.9954,359200000.0
2008-04-04 04:38:00,1.9954,1.9954,1.9954,1.9954,537600000.0
2008-04-04 04:39:00,1.9954,1.99565,1.9954,1.99565,561400000.0
2008-04-04 04:40:00,1.99565,1.9958,1.9956,1.9956,1791600000.0
2008-04-04 04:41:00,1.9956,1.9956,1.9956,1.9956,713600000.0
2008-04-04 04:42:00,1.9956,1.9956,1.9956,1.9956,957200000.0
2008-04-04 04:44:00,1.9956,1.9956,1.9955,1.9955,1799200000.0
2008-04-04 04:45:00,1.9955,1.9955,1.9954,1.9954,860900000.0
2008-04-04 04:46:00,1.9954,1.9955,1.99535,1.99535,376000000.0
2008-04-04 04:47:00,1.99535,1.99535,1.99535,1.99535,348800000.0
2008-04-04 04:48:00,1.99535,1.99535,1.99535,1.99535,358400000.0
2008-04-04 04:49:00,1.99535,1.99555,1.99525,1.99525,656800000.0
2008-04-04 04:50:00,1.99525,1.9955,1.9952,1.9953,452800000.0
2008-04-04 04:51:00,1.9953,1.9953,1.99515,1.99515,517600000.0
2008-04-04 04:52:00,1.99515,1.99525,1.99515,1.99525,910400000.0
2008-04-04 04:53:00,1.99525,1.9954,1.99515,1.99515,911200000.0
2008-04-04 04:54:00,1.99515,1.99515,1.99515,1.99515,884000000.0
2008-04-04 04:55:00,1.99515,1.99515,1.99515,1.99515,884000000.0
2008-04-04 04:56:00,1.99515,1.99515,1.99515,1.99515,888000000.0
2008-04-04 04:57:00,1.99515,1.9953,1.99515,1.9953,801600000.0
2008-04-04 04:58:00,1.9953,1.9953,1.9952,1.99525,467200000.0
2008-04-04 04:59:00,1.99525,1.99525,1.99515,1.99515,896000000.0
2008-04-04 05:00:00,1.99515,1.99515,1.99505,1.99505,884000000.0
2008-04-04 05:01:00,1.99505,1.99505,1.99505,1.99505,904000000.0
2008-04-04 05:02:00,1.99505,1.99505,1.99505,1.99505,888000000.0
2008-04-04 05:03:00,1.99505,1.99505,1.995,1.995,437600000.0
2008-04-04 05:04:00,1.995,1.995,1.995,1.995,181600000.0
2008-04-04 05:05:00,1.995,1.995,1.995,1.995,178400000.0
2008-04-04 05:06:00,1.995,1.9951,1.9949,1.9951,713200000.0
2008-04-04 05:07:00,1.9951,1.9951,1.99505,1.99505,841200000.0
2008-04-04 05:08:00,1.99505,1.99505,1.995,1.995,525600000.0
2008-04-04 05:09:00,1.995,1.9952,1.995,1.9952,268200000.0
2008-04-04 05:10:00,1.9952,1.9952,1.9951,1.9951,192000000.0
2008-04-04 05:11:00,1.9951,1.9951,1.9951,1.9951,267600000.0
2008-04-04 05:12:00,1.9951,1.9951,1.99505,1.99505,1292200000.0
2008-04-04 05:13:00,1.99505,1.99505,1.99505,1.99505,132600000.0
2008-04-04 05:14:00,1.99505,1.99505,1.99475,1.99475,122900000.0
2008-04-04 05:15:00,1.99475,1.99475,1.99445,1.9946,880599997.0
2008-04-04 05:16:00,1.9946,1.99475,1.9946,1.99475,673600000.0
2008-04-04 05:17:00,1.99475,1.99485,1.99475,1.99475,709600000.0
2008-04-04 05:18:00,1.99475,1.99475,1.99475,1.99475,360000000.0
2008-04-04 05:19:00,1.99475,1.99485,1.99475,1.99475,422400000.0
2008-04-04 05:20:00,1.99475,1.99485,1.9947,1.9947,408000000.0
2008-04-04 05:21:00,1.9947,1.9947,1.9947,1.9947,532800000.0
2008-04-04 05:22:00,1.9947,1.99475,1.9947,1.9947,846400000.0
2008-04-04 05:23:00,1.9947,1.9947,1.9946,1.9946,928000000.0
2008-04-04 05:24:00,1.9946,1.9948,1.9946,1.9948,252000000.0
2008-04-04 05:25:00,1.9948,1.9948,1.9948,1.9948,175200000.0
2008-04-04 05:26:00,1.9948,1.9948,1.9948,1.9948,176000000.0
2008-04-04 05:27:00,1.9948,1.9948,1.99435,1.9946,977600000.0
2008-04-04 05:28:00,1.9946,1.9946,1.9945,1.9946,175000000.0
2008-04-04 05:29:00,1.9946,1.9946,1.9946,1.9946,172000000.0
2008-04-04 05:30:00,1.9946,1.9946,1.9946,1.9946,177600000.0
2008-04-04 05:31:00,1.9946,1.9946,1.9945,1.9946,244800000.0
2008-04-04 05:32:00,1.9946,1.9946,1.9946,1.9946,173600000.0
2008-04-04 05:33:00,1.9946,1.9947,1.9946,1.9947,196000000.0
2008-04-04 05:34:00,1.9947,1.9947,1.99435,1.99435,691200000.0
2008-04-04 05:35:00,1.99435,1.99435,1.99385,1.99405,405200000.0
2008-04-04 05:36:00,1.99405,1.9943,1.99405,1.9943,290400000.0
2008-04-04 05:37:00,1.9943,1.9943,1.9941,1.9941,176800000.0
2008-04-04 05:38:00,1.9941,1.9943,1.9941,1.9941,341800000.0
2008-04-04 05:39:00,1.9941,1.9941,1.99405,1.9941,180000000.0
2008-04-04 05:40:00,1.9941,1.99425,1.9941,1.99425,168800000.0
2008-04-04 05:41:00,1.99425,1.99425,1.9941,1.9942,240800000.0
2008-04-04 05:42:00,1.9942,1.9942,1.9942,1.9942,176000000.0
2008-04-04 05:43:00,1.9942,1.9942,1.99405,1.99405,250800000.0
2008-04-04 05:44:00,1.99405,1.99405,1.99405,1.99405,234000000.0
2008-04-04 05:45:00,1.99405,1.99405,1.99405,1.99405,163400000.0
2008-04-04 05:46:00,1.99405,1.99405,1.994,1.994,229600000.0
2008-04-04 05:47:00,1.994,1.99405,1.994,1.99405,294000000.0
2008-04-04 05:48:00,1.99405,1.99405,1.994,1.994,293600000.0
2008-04-04 05:49:00,1.994,1.994,1.994,1.994,442000000.0
2008-04-04 05:50:00,1.994,1.994,1.99395,1.99395,605000000.0
2008-04-04 05:51:00,1.99395,1.994,1.99395,1.994,690400000.0
2008-04-04 05:52:00,1.994,1.994,1.994,1.994,442000000.0
2008-04-04 05:53:00,1.994,1.9943,1.994,1.9941,350800000.0
2008-04-04 05:54:00,1.9941,1.9942,1.99405,1.9941,372800000.0
2008-04-04 05:55:00,1.9941,1.9941,1.99405,1.99405,753200000.0
2008-04-04 05:56:00,1.99405,1.99405,1.99405,1.99405,796400000.0
2008-04-04 05:57:00,1.99405,1.99405,1.99405,1.99405,1314000000.0
2008-04-04 05:58:00,1.99405,1.99405,1.99405,1.99405,1326000000.0
2008-04-04 05:59:00,1.99405,1.99405,1.99405,1.99405,1045200000.0
2008-04-04 06:00:00,1.99405,1.99405,1.99405,1.99405,722400000.0
2008-04-04 06:01:00,1.99405,1.99405,1.99405,1.99405,1144000000.0
2008-04-04 06:02:00,1.99405,1.99415,1.99405,1.99405,1168800000.0
2008-04-04 06:03:00,1.99405,1.99405,1.99405,1.99405,1326000000.0
2008-04-04 06:04:00,1.99405,1.99405,1.99405,1.99405,1332000000.0
2008-04-04 06:05:00,1.99405,1.99405,1.99405,1.99405,308000000.0
2008-04-04 06:06:00,1.99405,1.99425,1.99405,1.9941,792800000.0
2008-04-04 06:07:00,1.9941,1.9944,1.9941,1.99415,231600000.0
2008-04-04 06:08:00,1.99415,1.9944,1.9941,1.9944,183400000.0
2008-04-04 06:09:00,1.9944,1.9944,1.99395,1.99395,603200000.0
2008-04-04 06:10:00,1.99395,1.994,1.99345,1.9936,515500000.0
2008-04-04 06:11:00,1.9936,1.9938,1.99355,1.9937,184100000.0
2008-04-04 06:12:00,1.9937,1.9937,1.99355,1.99355,72400000.0
2008-04-04 06:13:00,1.99355,1.9936,1.99355,1.99355,74600000.0
2008-04-04 06:14:00,1.99355,1.9936,1.99355,1.9936,170400000.0
2008-04-04 06:15:00,1.9936,1.9937,1.99355,1.9936,180700000.0
2008-04-04 06:16:00,1.9936,1.99365,1.9936,1.99365,175200000.0
2008-04-04 06:17:00,1.99365,1.99365,1.99355,1.9936,188500000.0
2008-04-04 06:18:00,1.9936,1.9936,1.99355,1.99355,948200000.0
2008-04-04 06:19:00,1.99355,1.9936,1.99355,1.9936,667200000.0
2008-04-04 06:20:00,1.9936,1.9936,1.99355,1.99355,371400000.0
2008-04-04 06:21:00,1.99355,1.99355,1.99355,1.99355,160800000.0
2008-04-04 06:22:00,1.99355,1.99355,1.99355,1.99355,66000000.0
2008-04-04 06:23:00,1.99355,1.99355,1.99355,1.99355,66900000.0
2008-04-04 06:24:00,1.99355,1.9936,1.99355,1.99355,92900000.0
2008-04-04 06:25:00,1.99355,1.99355,1.99325,1.99325,65200000.0
2008-04-04 06:26:00,1.99325,1.99325,1.99325,1.99325,62400000.0
2008-04-04 06:27:00,1.99325,1.99325,1.99325,1.99325,92200000.0
2008-04-04 06:28:00,1.99325,1.9934,1.99325,1.9934,360000000.0
2008-04-04 06:29:00,1.9934,1.9934,1.99325,1.99325,919600000.0
2008-04-04 06:30:00,1.99325,1.9933,1.99325,1.9933,122600000.0
2008-04-04 06:31:00,1.9933,1.9933,1.99285,1.99285,331000000.0
2008-04-04 06:32:00,1.99285,1.993,1.9928,1.9928,352000000.0
2008-04-04 06:33:00,1.9928,1.993,1.9928,1.99285,498400000.0
2008-04-04 06:34:00,1.99285,1.993,1.9927,1.9929,421600000.0
2008-04-04 06:35:00,1.9929,1.9929,1.9929,1.9929,635200000.0
2008-04-04 06:36:00,1.9929,1.993,1.9928,1.993,1100000000.0
2008-04-04 06:37:00,1.993,1.993,1.99275,1.9928,811200000.0
2008-04-04 06:38:00,1.9928,1.9929,1.9928,1.9929,453600000.0
2008-04-04 06:39:00,1.9929,1.993,1.9929,1.993,596800000.0
2008-04-04 06:40:00,1.993,1.9932,1.993,1.9932,501600000.0
2008-04-04 06:41:00,1.9932,1.9935,1.99315,1.9935,566600000.0
2008-04-04 06:42:00,1.9935,1.99355,1.9933,1.9933,230700000.0
2008-04-04 06:43:00,1.9933,1.9933,1.9932,1.9933,197200000.0
2008-04-04 06:44:00,1.9933,1.9933,1.9932,1.99325,329200000.0
2008-04-04 06:45:00,1.99325,1.99335,1.99325,1.99335,855600000.0
2008-04-04 06:46:00,1.99335,1.99335,1.99335,1.99335,352000000.0
2008-04-04 06:47:00,1.99335,1.9934,1.99335,1.9934,364800000.0
2008-04-04 06:48:00,1.9934,1.9936,1.9934,1.9935,768000000.0
2008-04-04 06:49:00,1.9935,1.9936,1.9935,1.9936,240800000.0
2008-04-04 06:50:00,1.9936,1.9936,1.9936,1.9936,187200000.0
2008-04-04 06:51:00,1.9936,1.9936,1.9936,1.9936,348800000.0
2008-04-04 06:52:00,1.9936,1.9936,1.9936,1.9936,348800000.0
2008-04-04 06:53:00,1.9936,1.9936,1.9936,1.9936,345600000.0
2008-04-04 06:54:00,1.9936,1.9939,1.9936,1.9938,836000000.0
2008-04-04 06:55:00,1.9938,1.9938,1.9938,1.9938,498400000.0
2008-04-04 06:56:00,1.9938,1.99385,1.9938,1.9938,138300000.0
2008-04-04 06:57:00,1.9938,1.9943,1.9938,1.9942,258400000.0
2008-04-04 06:58:00,1.9942,1.99445,1.99415,1.9943,244000000.0
2008-04-04 06:59:00,1.99435,1.99455,1.9942,1.9945,477200000.0
2008-04-04 07:00:00,1.9945,1.9946,1.9945,1.9946,688800000.0
2008-04-04 07:01:00,1.9946,1.9946,1.99445,1.99445,459180000.0
2008-04-04 07:02:00,1.99445,1.99445,1.99445,1.99445,121630000.0
2008-04-04 07:03:00,1.99445,1.9945,1.99445,1.99445,172940000.0
2008-04-04 07:04:00,1.99445,1.9948,1.99445,1.9948,313140000.0
2008-04-04 07:05:00,1.9948,1.9949,1.9946,1.9946,382600000.0
2008-04-04 07:06:00,1.9946,1.99475,1.9946,1.99475,76800000.0
2008-04-04 07:07:00,1.99475,1.99495,1.99475,1.99475,99600000.0
2008-04-04 07:08:00,1.99475,1.99475,1.99475,1.99475,88900000.0
2008-04-04 07:09:00,1.99475,1.9951,1.99475,1.9951,303300000.0
2008-04-04 07:10:00,1.9951,1.9953,1.9951,1.99515,94800000.0
2008-04-04 07:11:00,1.99515,1.99515,1.9949,1.9949,57000000.0
2008-04-04 07:12:00,1.9949,1.9949,1.9948,1.9948,173600000.0
2008-04-04 07:13:00,1.9948,1.99515,1.9948,1.995,430000000.0
2008-04-04 07:14:00,1.995,1.9951,1.9949,1.995,435000000.0
2008-04-04 07:15:00,1.995,1.9951,1.9948,1.995,457000000.0
2008-04-04 07:16:00,1.995,1.9952,1.995,1.9952,367200000.0
2008-04-04 07:17:00,1.9952,1.99525,1.9952,1.99525,172800000.0
2008-04-04 07:18:00,1.99525,1.9954,1.9951,1.9954,185800000.0
2008-04-04 07:19:00,1.9954,1.9964,1.99525,1.9954,360100000.0
2008-04-04 07:20:00,1.9954,1.9954,1.9953,1.99535,185200000.0
2008-04-04 07:21:00,1.99535,1.9961,1.9951,1.99565,296200000.0
2008-04-04 07:22:00,1.99565,1.99575,1.9952,1.9954,522800000.0
2008-04-04 07:23:00,1.9954,1.9955,1.9954,1.9954,770400000.0
2008-04-04 07:24:00,1.9954,1.99545,1.99535,1.99535,265800000.0
2008-04-04 07:25:00,1.99535,1.99535,1.9952,1.99525,189600000.0
2008-04-04 07:26:00,1.99525,1.99535,1.99515,1.99515,227300000.0
2008-04-04 07:27:00,1.99515,1.9955,1.995,1.9952,156600000.0
2008-04-04 07:28:00,1.9952,1.9952,1.9951,1.9951,471500000.0
2008-04-04 07:29:00,1.9951,1.99515,1.9951,1.99515,211200000.0
2008-04-04 07:30:00,1.99515,1.9952,1.99515,1.9952,226500000.0
2008-04-04 07:31:00,1.9952,1.9953,1.99505,1.9951,371200000.0
2008-04-04 07:32:00,1.9951,1.99515,1.995,1.99515,224000000.0
2008-04-04 07:33:00,1.99515,1.99515,1.9951,1.9951,202400000.0
2008-04-04 07:34:00,1.9951,1.9951,1.9951,1.9951,540000000.0
2008-04-04 07:35:00,1.9951,1.9951,1.9951,1.9951,555000000.0
2008-04-04 07:36:00,1.9951,1.9951,1.995,1.995,511700000.0
2008-04-04 07:37:00,1.995,1.995,1.9948,1.99495,399100000.0
2008-04-04 07:38:00,1.99495,1.99495,1.99495,1.99495,42400000.0
2008-04-04 07:39:00,1.99495,1.99495,1.9948,1.9948,205925000.0
2008-04-04 07:40:00,1.9948,1.99495,1.9948,1.99495,45787500.0
2008-04-04 07:41:00,1.99495,1.99495,1.99475,1.99475,26637500.0
2008-04-04 07:42:00,1.99475,1.99475,1.99475,1.99475,348800000.0
2008-04-04 07:43:00,1.99475,1.9948,1.99475,1.9948,424800000.0
2008-04-04 07:44:00,1.9948,1.9948,1.9946,1.9946,401700000.0
2008-04-04 07:45:00,1.9946,1.9948,1.9946,1.9948,360700000.0
2008-04-04 07:46:00,1.9948,1.9949,1.9948,1.9948,418600000.0
2008-04-04 07:47:00,1.9948,1.9948,1.9948,1.9948,852000000.0
2008-04-04 07:48:00,1.9948,1.995,1.99465,1.99465,755500000.0
2008-04-04 07:49:00,1.99465,1.99465,1.99455,1.99465,351400000.0
2008-04-04 07:50:00,1.99465,1.99505,1.99465,1.99505,335400000.0
2008-04-04 07:51:00,1.9949,1.9949,1.9948,1.9949,378000000.0
2008-04-04 07:52:00,1.9949,1.9949,1.9947,1.9947,314900000.0
2008-04-04 07:53:00,1.9947,1.99485,1.99465,1.9948,484000000.0
2008-04-04 07:54:00,1.9948,1.9948,1.9948,1.9948,396100000.0
2008-04-04 07:55:00,1.9948,1.9948,1.9948,1.9948,342400000.0
2008-04-04 07:56:00,1.9948,1.9948,1.9948,1.9948,350400000.0
2008-04-04 07:57:00,1.9948,1.99495,1.9948,1.99495,253000000.0
2008-04-04 07:58:00,1.99495,1.99505,1.99495,1.99505,192300000.0
2008-04-04 07:59:00,1.99505,1.99505,1.9948,1.9948,175600000.0
2008-04-04 08:00:00,1.9948,1.9948,1.994,1.99415,288700000.0
2008-04-04 08:01:00,1.99415,1.99425,1.9941,1.9942,538800000.0
2008-04-04 08:02:00,1.9942,1.9943,1.99415,1.99425,314500000.0
2008-04-04 08:03:00,1.99425,1.99425,1.99345,1.99345,582800000.0
2008-04-04 08:04:00,1.99345,1.99365,1.99345,1.99365,604400000.0
2008-04-04 08:05:00,1.99365,1.99375,1.99345,1.99375,486500000.0
2008-04-04 08:06:00,1.99375,1.9939,1.99375,1.9939,810100000.0
2008-04-04 08:07:00,1.9939,1.9939,1.9937,1.9938,463200000.0
2008-04-04 08:08:00,1.9938,1.99435,1.99375,1.9943,337000000.0
2008-04-04 08:09:00,1.9943,1.9943,1.99415,1.99415,355100000.0
2008-04-04 08:10:00,1.99415,1.9942,1.99365,1.9937,508800000.0
2008-04-04 08:11:00,1.99385,1.99395,1.99375,1.9938,419400000.0
2008-04-04 08:12:00,1.9938,1.9944,1.9938,1.9943,375000000.0
2008-04-04 08:13:00,1.9943,1.9945,1.9942,1.99445,506900000.0
2008-04-04 08:14:00,1.99445,1.9946,1.99435,1.9944,286000000.0
2008-04-04 08:15:00,1.9944,1.99525,1.9944,1.99495,287300000.0
2008-04-04 08:16:00,1.99495,1.9956,1.99485,1.9954,390500000.0
2008-04-04 08:17:00,1.9954,1.9959,1.99515,1.99515,266400000.0
2008-04-04 08:18:00,1.99515,1.9956,1.99515,1.99545,343600000.0
2008-04-04 08:19:00,1.99545,1.99545,1.9953,1.9954,433200000.0
2008-04-04 08:20:00,1.9954,1.9956,1.9954,1.99555,328100000.0
2008-04-04 08:21:00,1.99555,1.99555,1.99555,1.99555,130200000.0
2008-04-04 08:22:00,1.99555,1.99585,1.99555,1.99585,248400000.0
2008-04-04 08:23:00,1.99585,1.99595,1.99565,1.99595,233100000.0
2008-04-04 08:24:00,1.99595,1.9966,1.99585,1.9966,347700000.0
2008-04-04 08:25:00,1.9966,1.9966,1.99605,1.99605,436700000.0
2008-04-04 08:26:00,1.99605,1.9962,1.996,1.99615,612000000.0
2008-04-04 08:27:00,1.99615,1.9962,1.996,1.996,433400000.0
2008-04-04 08:28:00,1.996,1.99675,1.996,1.99645,229700000.0
2008-04-04 08:29:00,1.99645,1.99655,1.99645,1.99645,177700000.0
2008-04-04 08:30:00,1.99645,1.99645,1.99605,1.9962,283400000.0
2008-04-04 08:31:00,1.9962,1.9962,1.99565,1.99575,598500000.0
2008-04-04 08:32:00,1.99575,1.99585,1.9955,1.9955,585300000.0
2008-04-04 08:33:00,1.9955,1.9955,1.99515,1.9953,685000000.0
2008-04-04 08:34:00,1.9953,1.99535,1.99485,1.99525,454500000.0
2008-04-04 08:35:00,1.99525,1.99555,1.995,1.99555,391700000.0
2008-04-04 08:36:00,1.99555,1.9956,1.99545,1.9955,672700000.0
2008-04-04 08:37:00,1.9955,1.9955,1.99535,1.9954,682700000.0
2008-04-04 08:38:00,1.9954,1.9955,1.9954,1.9954,738400000.0
2008-04-04 08:39:00,1.9954,1.9954,1.99535,1.9954,744600000.0
2008-04-04 08:40:00,1.9954,1.9957,1.9954,1.9956,263600000.0
2008-04-04 08:41:00,1.9956,1.99575,1.9956,1.99575,274800000.0
2008-04-04 08:42:00,1.99575,1.9959,1.9957,1.9958,317500000.0
2008-04-04 08:43:00,1.9958,1.99595,1.9957,1.9957,348900000.0
2008-04-04 08:44:00,1.9957,1.9958,1.99535,1.99575,320600000.0
2008-04-04 08:45:00,1.99565,1.9959,1.99545,1.9957,501400000.0
2008-04-04 08:46:00,1.9957,1.99575,1.9957,1.9957,310200000.0
2008-04-04 08:47:00,1.9957,1.99575,1.99545,1.9956,774100000.0
2008-04-04 08:48:00,1.9956,1.99585,1.9956,1.99585,501800000.0
2008-04-04 08:49:00,1.99585,1.99605,1.99555,1.99565,774600000.0
2008-04-04 08:50:00,1.99565,1.99625,1.99555,1.9962,684700000.0
2008-04-04 08:51:00,1.9962,1.99635,1.99605,1.99615,349000000.0
2008-04-04 08:52:00,1.99615,1.99615,1.9958,1.9958,476400000.0
2008-04-04 08:53:00,1.9958,1.9961,1.9958,1.9961,394700000.0
2008-04-04 08:54:00,1.9961,1.9962,1.996,1.996,552400000.0
2008-04-04 08:55:00,1.996,1.9962,1.996,1.99615,533900000.0
2008-04-04 08:56:00,1.99615,1.99625,1.9958,1.99625,339800000.0
2008-04-04 08:57:00,1.9963,1.99635,1.9963,1.99635,248300000.0
2008-04-04 08:58:00,1.99635,1.99645,1.9961,1.9961,221500000.0
2008-04-04 08:59:00,1.9961,1.99615,1.99545,1.9955,461600000.0
2008-04-04 09:00:00,1.9955,1.9955,1.9952,1.99525,390000000.0
2008-04-04 09:01:00,1.99525,1.99565,1.99525,1.9955,354600000.0
2008-04-04 09:02:00,1.9955,1.9958,1.9955,1.9958,229200000.0
2008-04-04 09:03:00,1.9958,1.99585,1.9958,1.9958,250200000.0
2008-04-04 09:04:00,1.9958,1.9958,1.9955,1.9955,304300000.0
2008-04-04 09:05:00,1.9955,1.99555,1.9953,1.9953,484600000.0
2008-04-04 09:06:00,1.9953,1.99555,1.9952,1.99555,582300000.0
2008-04-04 09:07:00,1.99555,1.99585,1.99555,1.9956,324700000.0
2008-04-04 09:08:00,1.9956,1.9957,1.9951,1.9951,361400000.0
2008-04-04 09:09:00,1.9951,1.99555,1.99505,1.9954,437900000.0
2008-04-04 09:10:00,1.9954,1.9954,1.9951,1.9951,518300000.0
2008-04-04 09:11:00,1.9951,1.9951,1.99475,1.99475,368700000.0
2008-04-04 09:12:00,1.99475,1.995,1.99475,1.9949,391400000.0
2008-04-04 09:13:00,1.9949,1.9951,1.99475,1.9948,573000000.0
2008-04-04 09:14:00,1.9948,1.99505,1.99475,1.99495,269700000.0
2008-04-04 09:15:00,1.99495,1.996,1.99495,1.99565,375400000.0
2008-04-04 09:16:00,1.99565,1.9957,1.9956,1.99565,229800000.0
2008-04-04 09:17:00,1.99565,1.99565,1.99555,1.9956,264400000.0
2008-04-04 09:18:00,1.9956,1.99585,1.9956,1.99575,420100000.0
2008-04-04 09:19:00,1.99575,1.9958,1.9956,1.9956,273800000.0
2008-04-04 09:20:00,1.9956,1.99585,1.9956,1.9958,266500000.0
2008-04-04 09:21:00,1.9958,1.99585,1.99555,1.9957,390400000.0
2008-04-04 09:22:00,1.9957,1.99655,1.99565,1.9965,393500000.0
2008-04-04 09:23:00,1.9965,1.99655,1.996,1.9961,253300000.0
2008-04-04 09:24:00,1.9961,1.9962,1.9961,1.99615,232900000.0
2008-04-04 09:25:00,1.99615,1.99635,1.99615,1.99635,324900000.0
2008-04-04 09:26:00,1.99635,1.99725,1.99635,1.9969,281600000.0
2008-04-04 09:27:00,1.9969,1.99745,1.9968,1.9973,409799999.0
2008-04-04 09:28:00,1.9973,1.99745,1.99725,1.9973,402300000.0
2008-04-04 09:29:00,1.9973,1.99735,1.99705,1.9972,344100000.0
2008-04-04 09:30:00,1.9972,1.99775,1.99705,1.99765,386800000.0
2008-04-04 09:31:00,1.99765,1.99765,1.9972,1.9974,242200000.0
2008-04-04 09:32:00,1.9974,1.9974,1.9973,1.9973,197200000.0
2008-04-04 09:33:00,1.9973,1.9973,1.9967,1.9967,569700000.0
2008-04-04 09:34:00,1.9967,1.9967,1.99655,1.99665,387899999.0
2008-04-04 09:35:00,1.99665,1.99675,1.99665,1.99675,254500000.0
2008-04-04 09:36:00,1.99675,1.9971,1.99675,1.997,387300000.0
2008-04-04 09:37:00,1.997,1.99735,1.997,1.99725,358900000.0
2008-04-04 09:38:00,1.99725,1.9974,1.997,1.997,206800000.0
2008-04-04 09:39:00,1.997,1.99815,1.997,1.99815,260900000.0
2008-04-04 09:40:00,1.99815,1.99815,1.99755,1.998,395400000.0
2008-04-04 09:41:00,1.998,1.9997,1.998,1.9988,244400000.0
2008-04-04 09:42:00,1.9988,1.99975,1.99875,1.99965,353200000.0
2008-04-04 09:43:00,1.99965,2.00065,1.99965,1.99975,460000000.0
2008-04-04 09:44:00,1.9998,2.0009,1.9998,2.0007,502500000.0
2008-04-04 09:45:00,2.0007,2.0007,1.9998,2.0004,285900000.0
2008-04-04 09:46:00,2.00035,2.0004,1.99955,1.9996,366300000.0
2008-04-04 09:47:00,1.9996,1.99965,1.9992,1.9994,330700000.0
2008-04-04 09:48:00,1.9994,2.00005,1.9993,2.00005,308300000.0
2008-04-04 09:49:00,2.00005,2.0019,1.99985,2.0017,243600000.0
2008-04-04 09:50:00,2.0017,2.00185,2.00155,2.00165,252800000.0
2008-04-04 09:51:00,2.00165,2.0023,2.00145,2.0022,388600000.0
2008-04-04 09:52:00,2.0022,2.0035,2.0022,2.0023,272500000.0
2008-04-04 09:53:00,2.0023,2.0025,2.00095,2.0013,326700000.0
2008-04-04 09:54:00,2.00125,2.00135,2.00105,2.00105,566200000.0
2008-04-04 09:55:00,2.00115,2.00155,2.00115,2.00135,398500000.0
2008-04-04 09:56:00,2.00135,2.0019,2.00125,2.00175,467100000.0
2008-04-04 09:57:00,2.00175,2.0026,2.0017,2.0025,641600000.0
2008-04-04 09:58:00,2.0025,2.00265,2.0023,2.0025,351900000.0
2008-04-04 09:59:00,2.0025,2.0026,2.0019,2.0019,331600000.0
2008-04-04 10:00:00,2.00195,2.00275,2.00195,2.00255,588300000.0
2008-04-04 10:01:00,2.00255,2.0026,2.00215,2.00245,245100000.0
2008-04-04 10:02:00,2.00255,2.00265,2.00225,2.0025,373000000.0
2008-04-04 10:03:00,2.00245,2.00245,2.0021,2.0021,391800000.0
2008-04-04 10:04:00,2.0021,2.00215,2.0017,2.00185,614400000.0
2008-04-04 10:05:00,2.00185,2.00185,2.0015,2.00155,291300000.0
2008-04-04 10:06:00,2.00155,2.0017,2.0015,2.0016,605100000.0
2008-04-04 10:07:00,2.0016,2.00185,2.0016,2.00165,599700000.0
2008-04-04 10:08:00,2.0016,2.00165,2.0015,2.00155,399400000.0
2008-04-04 10:09:00,2.00155,2.00165,2.0014,2.0014,526200000.0
2008-04-04 10:10:00,2.0014,2.0014,2.001,2.001,629400000.0
2008-04-04 10:11:00,2.001,2.00115,2.00075,2.00105,602200000.0
2008-04-04 10:12:00,2.00105,2.0013,2.00105,2.0011,348300000.0
2008-04-04 10:13:00,2.0011,2.00115,2.00095,2.00095,350000000.0
2008-04-04 10:14:00,2.00095,2.0012,2.00085,2.0009,380600000.0
2008-04-04 10:15:00,2.0009,2.0009,2.0005,2.00065,415000000.0
2008-04-04 10:16:00,2.00065,2.0008,2.00045,2.0005,332800000.0
2008-04-04 10:17:00,2.0005,2.0006,2.0003,2.0006,515700000.0
2008-04-04 10:18:00,2.0006,2.0009,2.0006,2.00085,341700000.0
2008-04-04 10:19:00,2.00085,2.00085,2.00035,2.00055,259000000.0
2008-04-04 10:20:00,2.00055,2.0007,2.00055,2.0007,430000000.0
2008-04-04 10:21:00,2.0007,2.0008,2.0007,2.00075,182900000.0
2008-04-04 10:22:00,2.0007,2.001,2.0007,2.0008,270600000.0
2008-04-04 10:23:00,2.0008,2.0009,2.00055,2.00055,587200000.0
2008-04-04 10:24:00,2.00055,2.0007,2.00055,2.00055,654100000.0
2008-04-04 10:25:00,2.00055,2.00055,1.99965,1.99995,648800000.0
2008-04-04 10:26:00,1.99995,2.00015,1.99965,1.99965,381300000.0
2008-04-04 10:27:00,1.99965,1.9998,1.99965,1.99965,306200000.0
2008-04-04 10:28:00,1.99965,1.9997,1.99955,1.9997,516100000.0
2008-04-04 10:29:00,1.9997,1.9999,1.9996,1.9998,452900000.0
2008-04-04 10:30:00,1.9998,2.00005,1.99975,1.99995,356400000.0
2008-04-04 10:31:00,1.99995,2.00005,1.9999,2.0,548800000.0
2008-04-04 10:32:00,2.0,2.00005,1.99995,2.0,370800000.0
2008-04-04 10:33:00,2.0,2.0,1.9999,2.0,436600000.0
2008-04-04 10:34:00,2.0,2.00005,1.9995,1.99995,383700000.0
2008-04-04 10:35:00,1.99995,2.0,1.9994,1.9994,581000000.0
2008-04-04 10:36:00,1.9994,1.9994,1.999,1.9991,456200000.0
2008-04-04 10:37:00,1.9991,1.9993,1.99905,1.9993,388400000.0
2008-04-04 10:38:00,1.9993,1.99945,1.99915,1.99915,438900000.0
2008-04-04 10:39:00,1.99915,1.99915,1.99915,1.99915,489400000.0
2008-04-04 10:40:00,1.99915,1.99915,1.99885,1.9989,507000000.0
2008-04-04 10:41:00,1.9989,1.9993,1.9989,1.9992,716900000.0
2008-04-04 10:42:00,1.9992,1.99925,1.9988,1.9989,908900000.0
2008-04-04 10:43:00,1.9989,1.99895,1.9987,1.9987,969600000.0
2008-04-04 10:44:00,1.9987,1.99885,1.99825,1.99865,408500000.0
2008-04-04 10:45:00,1.99865,1.9992,1.99865,1.9992,419300000.0
2008-04-04 10:46:00,1.9992,1.9995,1.9992,1.9995,335700000.0
2008-04-04 10:47:00,1.9995,1.9995,1.9993,1.9995,256100000.0
2008-04-04 10:48:00,1.9995,1.9996,1.9993,1.9994,295400000.0
2008-04-04 10:49:00,1.9994,1.99945,1.9994,1.9994,356600000.0
2008-04-04 10:50:00,1.99945,1.9998,1.99945,1.9998,213900000.0
2008-04-04 10:51:00,1.9998,2.0,1.9995,1.99965,296300000.0
2008-04-04 10:52:00,1.99965,2.0,1.99965,1.9998,317400000.0
2008-04-04 10:53:00,1.9998,2.0002,1.9998,2.00015,328000000.0
2008-04-04 10:54:00,2.00015,2.00015,1.9996,1.9996,245000000.0
2008-04-04 10:55:00,1.9996,1.99985,1.9996,1.9998,605600000.0
2008-04-04 10:56:00,1.9998,2.0,1.99965,2.0,426100000.0
2008-04-04 10:57:00,2.0,2.00005,1.9999,2.0,252200000.0
2008-04-04 10:58:00,2.0,2.0,1.99995,1.99995,815600000.0
2008-04-04 10:59:00,1.99995,2.00155,1.99995,2.00155,955200000.0
2008-04-04 11:00:00,2.00155,2.00155,2.0003,2.00035,446000000.0
2008-04-04 11:01:00,2.00035,2.0009,2.00015,2.00035,622400000.0
2008-04-04 11:02:00,2.0004,2.00045,2.0,2.00035,607400000.0
2008-04-04 11:03:00,2.0004,2.00045,2.0003,2.00045,793700000.0
2008-04-04 11:04:00,2.00045,2.00045,2.0002,2.0002,460400000.0
2008-04-04 11:05:00,2.0001,2.0001,1.99925,1.99925,301900000.0
2008-04-04 11:06:00,1.99925,1.9999,1.99925,1.99955,474700000.0
2008-04-04 11:07:00,1.99955,1.99975,1.99945,1.99975,732000000.0
2008-04-04 11:08:00,1.99975,1.9998,1.99925,1.99955,437100000.0
2008-04-04 11:09:00,1.99955,1.99965,1.99945,1.99965,454500000.0
2008-04-04 11:10:00,1.99965,1.9997,1.9996,1.9996,204600000.0
2008-04-04 11:11:00,1.9996,1.99985,1.9996,1.9998,222700000.0
2008-04-04 11:12:00,1.9998,1.9998,1.9993,1.9993,292600000.0
2008-04-04 11:13:00,1.9993,1.99955,1.99925,1.9995,384300000.0
2008-04-04 11:14:00,1.9995,1.99975,1.9995,1.99965,536500000.0
2008-04-04 11:15:00,1.99965,2.0,1.99965,2.0,521100000.0
2008-04-04 11:16:00,2.0,2.0,1.99965,1.99965,400200000.0
2008-04-04 11:17:00,1.99965,1.9999,1.99965,1.9999,282300000.0
2008-04-04 11:18:00,1.9999,2.00015,1.9999,2.0001,328300000.0
2008-04-04 11:19:00,2.0001,2.0002,2.0,2.00005,249200000.0
2008-04-04 11:20:00,2.00005,2.00015,1.9996,1.9996,695200000.0
2008-04-04 11:21:00,1.9996,1.99985,1.99955,1.9998,583600000.0
2008-04-04 11:22:00,1.9998,2.00005,1.9998,1.99985,510000000.0
2008-04-04 11:23:00,1.99985,1.9999,1.99985,1.99985,430400000.0
2008-04-04 11:24:00,1.99985,2.0003,1.99985,2.0003,564400000.0
2008-04-04 11:25:00,2.00025,2.0006,2.00015,2.0005,392700000.0
2008-04-04 11:26:00,2.0005,2.0007,2.00045,2.0005,353200000.0
2008-04-04 11:27:00,2.00045,2.00055,2.0004,2.0005,630000000.0
2008-04-04 11:28:00,2.00065,2.0007,2.00045,2.0005,664100000.0
2008-04-04 11:29:00,2.0005,2.00065,2.00045,2.00045,529400000.0
2008-04-04 11:30:00,2.00045,2.00055,2.0004,2.00045,306600000.0
2008-04-04 11:31:00,2.00045,2.00065,2.00045,2.00045,364300000.0
2008-04-04 11:32:00,2.00045,2.00055,2.00045,2.00045,645100000.0
2008-04-04 11:33:00,2.00045,2.00065,1.99995,2.00005,458900000.0
2008-04-04 11:34:00,2.00005,2.00015,1.9996,1.99975,695100000.0
2008-04-04 11:35:00,1.99975,1.99975,1.9996,1.99965,271900000.0
2008-04-04 11:36:00,1.99965,1.99965,1.9996,1.9996,285900000.0
2008-04-04 11:37:00,1.9996,1.9998,1.9995,1.99975,508600000.0
2008-04-04 11:38:00,1.99975,1.99985,1.99975,1.99985,275200000.0
2008-04-04 11:39:00,1.99985,1.9999,1.9997,1.9997,505800000.0
2008-04-04 11:40:00,1.9997,1.9999,1.99965,1.99985,538200000.0
2008-04-04 11:41:00,1.99985,1.9999,1.99955,1.99955,710100000.0
2008-04-04 11:42:00,1.99955,1.9997,1.9995,1.99955,639600000.0
2008-04-04 11:43:00,1.99955,1.99955,1.9995,1.99955,629200000.0
2008-04-04 11:44:00,1.99955,2.00005,1.9995,1.99985,591800000.0
2008-04-04 11:45:00,1.99985,2.00005,1.99975,2.0,503500000.0
2008-04-04 11:46:00,2.0,2.00035,1.99995,2.00015,427500000.0
2008-04-04 11:47:00,2.00015,2.0003,2.00005,2.00015,566100000.0
2008-04-04 11:48:00,2.00015,2.00035,2.0001,2.00025,448100000.0
2008-04-04 11:49:00,2.00025,2.0005,1.99995,2.0,688300000.0
2008-04-04 11:50:00,1.99995,2.00005,1.99965,1.99965,714200000.0
2008-04-04 11:51:00,1.99965,1.99965,1.99955,1.99965,435600000.0
2008-04-04 11:52:00,1.99965,1.9999,1.99965,1.9999,350900000.0
2008-04-04 11:53:00,1.9999,2.00035,1.9999,2.00015,352100000.0
2008-04-04 11:54:00,2.00015,2.0002,2.0,2.0,235700000.0
2008-04-04 11:55:00,2.0,2.0001,2.0,2.0001,322300000.0
2008-04-04 11:56:00,2.0001,2.00105,2.0001,2.00105,295100000.0
2008-04-04 11:57:00,2.00105,2.0015,2.001,2.00105,620200000.0
2008-04-04 11:58:00,2.00105,2.00105,2.00075,2.00085,627400000.0
2008-04-04 11:59:00,2.00085,2.00115,2.00075,2.001,560700000.0
2008-04-04 12:00:00,2.001,2.00115,2.00085,2.00095,478800000.0
2008-04-04 12:01:00,2.00095,2.00105,2.00065,2.00105,628100000.0
2008-04-04 12:02:00,2.00105,2.00105,2.0003,2.0004,539700000.0
2008-04-04 12:03:00,2.0004,2.00055,1.9999,1.9999,538300000.0
2008-04-04 12:04:00,1.9999,1.99995,1.99965,1.99975,803900000.0
2008-04-04 12:05:00,1.99975,1.99995,1.99965,1.99985,730900000.0
2008-04-04 12:06:00,1.99985,1.99995,1.9998,1.99995,656800000.0
2008-04-04 12:07:00,1.99995,2.00015,1.99985,2.00005,742100000.0
2008-04-04 12:08:00,2.00005,2.00025,1.99995,2.00025,649200000.0
2008-04-04 12:09:00,2.0003,2.00135,2.0003,2.00125,336000000.0
2008-04-04 12:10:00,2.00125,2.0013,2.0009,2.00095,424900000.0
2008-04-04 12:11:00,2.00095,2.001,2.0008,2.001,203000000.0
2008-04-04 12:12:00,2.001,2.0018,2.001,2.0018,358900000.0
2008-04-04 12:13:00,2.0018,2.0018,2.0016,2.0016,391300000.0
2008-04-04 12:14:00,2.0016,2.00195,2.0015,2.0016,406600000.0
2008-04-04 12:15:00,2.0016,2.00175,2.0014,2.00145,215400000.0
2008-04-04 12:16:00,2.00112,2.00124,2.00062,2.00062,148300000.0
2008-04-04 12:17:00,2.00085,2.00107,2.00068,2.00076,140400000.0
2008-04-04 12:18:00,2.0008,2.00095,2.00046,2.00055,171600000.0
2008-04-04 12:19:00,2.00073,2.00073,2.0001,2.00024,174800000.0
2008-04-04 12:20:00,2.00034,2.00062,2.00001,2.00042,185700000.0
2008-04-04 12:21:00,2.00045,2.0005,1.99975,2.0001,201900000.0
2008-04-04 12:22:00,2.00004,2.00026,1.99999,2.00012,154800000.0
2008-04-04 12:23:00,2.0,2.00029,1.9999,2.00007,208700000.0
2008-04-04 12:24:00,1.9998,2.0001,1.99968,1.99989,189300000.0
2008-04-04 12:25:00,2.00105,2.00105,1.9999,1.99995,61400000.0
2008-04-04 12:26:00,1.99995,2.0002,1.99985,1.99985,366900000.0
2008-04-04 12:27:00,1.99985,2.0003,1.9998,2.00025,401400000.0
2008-04-04 12:28:00,2.00025,2.00065,1.9999,1.99995,509100000.0
2008-04-04 12:29:00,1.9999,2.00005,1.99975,1.99995,644200000.0
2008-04-04 12:30:00,1.99995,2.00045,1.9998,2.00045,484500000.0
2008-04-04 12:31:00,2.00045,2.00055,2.00045,2.00045,618800000.0
2008-04-04 12:32:00,2.00045,2.00045,2.0004,2.0004,168800000.0
2008-04-04 12:33:00,2.00045,2.00065,2.0003,2.00035,684900000.0
2008-04-04 12:34:00,2.00025,2.00075,2.00025,2.00045,539200000.0
2008-04-04 12:35:00,2.00045,2.00045,2.0001,2.0002,615300000.0
2008-04-04 12:36:00,2.0002,2.00035,2.00015,2.0003,355400000.0
2008-04-04 12:37:00,2.0003,2.00075,2.0002,2.00035,334000000.0
2008-04-04 12:38:00,2.00035,2.00065,2.00025,2.00065,358600000.0
2008-04-04 12:39:00,2.00065,2.00065,2.0002,2.00025,514500000.0
2008-04-04 12:40:00,2.00025,2.00055,2.00015,2.00045,577800000.0
2008-04-04 12:41:00,2.00045,2.00055,2.00015,2.00015,785300000.0
2008-04-04 12:42:00,2.00015,2.0003,2.00005,2.00025,486800000.0
2008-04-04 12:43:00,2.00025,2.00025,2.0001,2.00015,992300000.0
2008-04-04 12:44:00,2.00015,2.00025,2.00015,2.0002,260900000.0
2008-04-04 12:45:00,2.0002,2.0002,1.99975,1.9998,244200000.0
2008-04-04 12:46:00,1.9998,2.00005,1.9998,2.00005,437200000.0
2008-04-04 12:47:00,2.00005,2.00005,2.0,2.0,413600000.0
2008-04-04 12:48:00,2.0,2.0001,2.0,2.00005,359000000.0
2008-04-04 12:49:00,2.00005,2.0001,2.0,2.00005,616000000.0
2008-04-04 12:50:00,2.00005,2.0001,2.0,2.00005,431200000.0
2008-04-04 12:51:00,2.00005,2.00005,2.00005,2.00005,224400000.0
2008-04-04 12:52:00,2.00005,2.00035,2.00005,2.00025,402300000.0
2008-04-04 12:53:00,2.0003,2.00065,2.00025,2.00065,986400000.0
2008-04-04 12:54:00,2.00065,2.00095,2.00035,2.0005,978800000.0
2008-04-04 12:55:00,2.0005,2.0005,2.0001,2.0003,549100000.0
2008-04-04 12:56:00,2.0003,2.00065,2.0003,2.0006,357900000.0
2008-04-04 12:57:00,2.0006,2.0009,2.0006,2.00075,742700000.0
2008-04-04 12:58:00,2.00075,2.0013,2.00075,2.00125,633700000.0
2008-04-04 12:59:00,2.00125,2.00175,2.00115,2.00125,466600000.0
2008-04-04 13:00:00,2.0013,2.0018,2.00055,2.0006,543600000.0
2008-04-04 13:01:00,2.0006,2.0006,2.00055,2.0006,855900000.0
2008-04-04 13:02:00,2.00055,2.0006,2.00035,2.0005,952400000.0
2008-04-04 13:03:00,2.0005,2.00105,2.00035,2.0004,797300000.0
2008-04-04 13:04:00,2.0004,2.00075,2.00035,2.00035,482400000.0
2008-04-04 13:05:00,2.00035,2.0005,2.0003,2.00035,557000000.0
2008-04-04 13:06:00,2.00035,2.00035,1.9997,1.99975,754600000.0
2008-04-04 13:07:00,1.99975,1.99985,1.9995,1.99955,572800000.0
2008-04-04 13:08:00,1.99955,1.99965,1.99855,1.9991,518020000.0
2008-04-04 13:09:00,1.9991,1.99935,1.99905,1.99915,665600000.0
2008-04-04 13:10:00,1.99915,1.9992,1.99875,1.99905,487300000.0
2008-04-04 13:11:00,1.9991,1.9991,1.99875,1.99885,431800000.0
2008-04-04 13:12:00,1.99885,1.99895,1.99865,1.99875,528000000.0
2008-04-04 13:13:00,1.99875,1.99875,1.99815,1.99825,446100000.0
2008-04-04 13:14:00,1.99825,1.99875,1.9982,1.99855,595500000.0
2008-04-04 13:15:00,1.99855,1.99865,1.99845,1.99855,993900000.0
2008-04-04 13:16:00,1.99855,1.99905,1.9985,1.99905,587600000.0
2008-04-04 13:17:00,1.99905,1.99955,1.99905,1.99945,512900000.0
2008-04-04 13:18:00,1.99945,1.99955,1.99925,1.99945,1232000000.0
2008-04-04 13:19:00,1.99945,1.9995,1.9992,1.99925,1073800000.0
2008-04-04 13:20:00,1.99925,1.99925,1.99905,1.99915,777900000.0
2008-04-04 13:21:00,1.99915,1.9995,1.99915,1.99945,1006200000.0
2008-04-04 13:22:00,1.99945,1.99965,1.99915,1.99935,725900000.0
2008-04-04 13:23:00,1.99935,1.9996,1.99935,1.9994,764500000.0
2008-04-04 13:24:00,1.9994,1.99955,1.9992,1.99925,734600000.0
2008-04-04 13:25:00,1.99925,1.99955,1.99925,1.9995,544000000.0
2008-04-04 13:26:00,1.9995,2.0002,1.9995,2.00015,393400000.0
2008-04-04 13:27:00,2.00015,2.0004,1.99995,2.00005,484300000.0
2008-04-04 13:28:00,2.00005,2.0004,2.00005,2.0002,488000000.0
2008-04-04 13:29:00,2.00015,2.0002,1.99985,1.99985,465200000.0
2008-04-04 13:30:00,1.99985,2.0002,1.99985,2.0001,345800000.0
2008-04-04 13:31:00,2.0001,2.00025,2.0,2.0001,494200000.0
2008-04-04 13:32:00,2.0001,2.0003,2.0001,2.0001,467000000.0
2008-04-04 13:33:00,2.0001,2.0002,2.0001,2.0002,417600000.0
2008-04-04 13:34:00,2.0002,2.00025,2.0002,2.00025,888300000.0
2008-04-04 13:35:00,2.00025,2.0003,2.0,2.00005,587100000.0
2008-04-04 13:36:00,2.00005,2.00045,2.0,2.0002,689000000.0
2008-04-04 13:37:00,2.0002,2.0003,1.99995,1.99995,520900000.0
2008-04-04 13:38:00,1.99995,1.99995,1.9998,1.9998,680700000.0
2008-04-04 13:39:00,1.9998,1.99995,1.99955,1.99955,529500000.0
2008-04-04 13:40:00,1.99955,1.99955,1.99945,1.9995,772400000.0
2008-04-04 13:41:00,1.9995,1.99955,1.99885,1.99905,822800000.0
2008-04-04 13:42:00,1.99905,1.9998,1.999,1.9998,366800000.0
2008-04-04 13:43:00,1.9998,1.99995,1.99975,1.9999,310000000.0
2008-04-04 13:44:00,1.9999,2.00005,1.9999,2.00005,528000000.0
2008-04-04 13:45:00,2.00005,2.0001,1.99975,1.99995,310600000.0
2008-04-04 13:46:00,1.99995,2.0003,1.99995,2.0002,381600000.0
2008-04-04 13:47:00,2.0002,2.0002,1.99985,2.00005,648200000.0
2008-04-04 13:48:00,2.00005,2.00015,1.99995,1.99995,491600000.0
2008-04-04 13:49:00,1.99995,2.0,1.99975,2.0,510900000.0
2008-04-04 13:50:00,2.0,2.00035,2.0,2.0003,345300000.0
2008-04-04 13:51:00,2.0003,2.00055,2.00015,2.00055,401400000.0
2008-04-04 13:52:00,2.00055,2.00055,2.00025,2.00025,459600000.0
2008-04-04 13:53:00,2.00025,2.00025,2.0,2.00005,617000000.0
2008-04-04 13:54:00,2.00005,2.0002,2.00005,2.00015,484700000.0
2008-04-04 13:55:00,2.00015,2.0004,2.0001,2.0003,443700000.0
2008-04-04 13:56:00,2.0003,2.00045,2.0002,2.0004,629700000.0
2008-04-04 13:57:00,2.0004,2.0004,2.00025,2.00025,460100000.0
2008-04-04 13:58:00,2.00025,2.00045,2.00025,2.00035,508900000.0
2008-04-04 13:59:00,2.00035,2.0004,1.99975,1.99985,371500000.0
2008-04-04 14:00:00,1.9992,1.99955,1.999,1.99905,469500000.0
2008-04-04 14:01:00,1.99905,1.99975,1.99905,1.99965,473900000.0
2008-04-04 14:02:00,1.9996,1.99975,1.99955,1.99955,817900000.0
2008-04-04 14:03:00,1.99955,1.99995,1.99955,1.9999,762100000.0
2008-04-04 14:04:00,1.9999,2.0002,1.9999,2.0002,500600000.0
2008-04-04 14:05:00,2.0002,2.00025,1.99995,2.00005,454900000.0
2008-04-04 14:06:00,2.0001,2.0001,1.9998,1.9998,496100000.0
2008-04-04 14:07:00,1.9998,2.0,1.9997,2.0,457300000.0
2008-04-04 14:08:00,2.00005,2.0001,1.9995,1.9997,468100000.0
2008-04-04 14:09:00,1.9997,2.00015,1.99965,2.0001,305900000.0
2008-04-04 14:10:00,2.0001,2.0001,1.99965,1.99975,456500000.0
2008-04-04 14:11:00,1.99975,1.99985,1.99965,1.99985,461200000.0
2008-04-04 14:12:00,1.99985,2.00025,1.9998,2.00015,364100000.0
2008-04-04 14:13:00,2.00015,2.0008,2.00015,2.00065,378800000.0
2008-04-04 14:14:00,2.00065,2.0016,2.00065,2.00155,302600000.0
2008-04-04 14:15:00,2.00155,2.00155,2.00115,2.00125,448800000.0
2008-04-04 14:16:00,2.00125,2.00135,2.0011,2.00125,475100000.0
2008-04-04 14:17:00,2.00125,2.0014,2.0011,2.0011,406800000.0
2008-04-04 14:18:00,2.0011,2.00115,2.00095,2.001,311000000.0
2008-04-04 14:19:00,2.001,2.00145,2.001,2.00145,428300000.0
2008-04-04 14:20:00,2.0015,2.0017,2.0012,2.0012,431200000.0
2008-04-04 14:21:00,2.0012,2.00145,2.0012,2.00125,219600000.0
2008-04-04 14:22:00,2.00125,2.00125,2.00105,2.0012,379600000.0
2008-04-04 14:23:00,2.0012,2.00125,2.00085,2.00085,347400000.0
2008-04-04 14:24:00,2.00085,2.00085,2.00015,2.00055,324800000.0
2008-04-04 14:25:00,2.00055,2.0007,1.99955,1.9999,583400000.0
2008-04-04 14:26:00,1.9999,2.00005,1.9995,1.99965,294500000.0
2008-04-04 14:27:00,1.99965,2.0,1.99965,1.99985,262100000.0
2008-04-04 14:28:00,1.99985,2.00085,1.99965,2.00065,297600000.0
2008-04-04 14:29:00,2.00065,2.00065,1.9995,2.0004,421000000.0
2008-04-04 14:30:00,2.00033,2.0047,2.00033,2.00395,644500000.0
2008-04-04 14:31:00,2.0039,2.00445,2.0019,2.0035,724100000.0
2008-04-04 14:32:00,2.0034,2.0034,2.0009,2.00175,382800000.0
2008-04-04 14:33:00,2.0017,2.0028,2.00165,2.00265,742000000.0
2008-04-04 14:34:00,2.00265,2.00265,2.0018,2.0018,368800000.0
2008-04-04 14:35:00,2.00185,2.0027,2.0017,2.00195,477600000.0
2008-04-04 14:36:00,2.00195,2.00195,2.0005,2.0012,376499999.0
2008-04-04 14:37:00,2.00125,2.0015,1.99785,1.99825,472800000.0
2008-04-04 14:38:00,1.9982,1.9982,1.99515,1.99515,366300000.0
2008-04-04 14:39:00,1.99505,1.9951,1.9938,1.9946,367899999.0
2008-04-04 14:40:00,1.9946,1.99635,1.99445,1.9961,296000000.0
2008-04-04 14:41:00,1.9961,1.99675,1.99585,1.99605,272400000.0
2008-04-04 14:42:00,1.99605,1.99625,1.9943,1.9943,346100000.0
2008-04-04 14:43:00,1.9943,1.99515,1.99325,1.9949,366100000.0
2008-04-04 14:44:00,1.9949,1.996,1.99455,1.99595,492000000.0
2008-04-04 14:45:00,1.99595,1.99625,1.9954,1.9954,798950000.0
2008-04-04 14:46:00,1.99535,1.9963,1.9953,1.99625,687500000.0
2008-04-04 14:47:00,1.99625,1.9963,1.99545,1.99595,633800000.0
2008-04-04 14:48:00,1.9958,1.9972,1.99565,1.99615,743100000.0
2008-04-04 14:49:00,1.99605,1.99615,1.99565,1.99575,1008500000.0
2008-04-04 14:50:00,1.99575,1.99615,1.99545,1.996,668500000.0
2008-04-04 14:51:00,1.9961,1.9961,1.99515,1.99525,706200000.0
2008-04-04 14:52:00,1.99525,1.99535,1.9944,1.99445,777000000.0
2008-04-04 14:53:00,1.99445,1.99525,1.99395,1.99495,892600000.0
2008-04-04 14:54:00,1.99495,1.99495,1.99415,1.99435,838000000.0
2008-04-04 14:55:00,1.99435,1.99435,1.9929,1.99315,520100000.0
2008-04-04 14:56:00,1.99315,1.9935,1.99275,1.993,567400000.0
2008-04-04 14:57:00,1.993,1.99385,1.99285,1.99375,401800000.0
2008-04-04 14:58:00,1.99385,1.99505,1.99385,1.99505,571400000.0
2008-04-04 14:59:00,1.99505,1.99525,1.9945,1.99465,521200000.0
2008-04-04 15:00:00,1.99465,1.9947,1.9942,1.99455,687100000.0
2008-04-04 15:01:00,1.99455,1.99455,1.99345,1.9935,636800000.0
2008-04-04 15:02:00,1.99355,1.99405,1.9934,1.99395,364600000.0
2008-04-04 15:03:00,1.99395,1.99395,1.9933,1.9935,647300000.0
2008-04-04 15:04:00,1.9935,1.9941,1.9934,1.9938,459800000.0
2008-04-04 15:05:00,1.9938,1.9945,1.9938,1.9942,407300000.0
2008-04-04 15:06:00,1.9942,1.9951,1.994,1.99435,392700000.0
2008-04-04 15:07:00,1.99435,1.9944,1.9938,1.9942,278900000.0
2008-04-04 15:08:00,1.99415,1.99455,1.9937,1.9943,393000000.0
2008-04-04 15:09:00,1.99445,1.9947,1.9943,1.9946,339500000.0
2008-04-04 15:10:00,1.9946,1.9947,1.99365,1.99365,364500000.0
2008-04-04 15:11:00,1.99365,1.99435,1.9936,1.9939,389000000.0
2008-04-04 15:12:00,1.9939,1.99425,1.99375,1.99425,327800000.0
2008-04-04 15:13:00,1.99425,1.9943,1.9925,1.99325,283600000.0
2008-04-04 15:14:00,1.99325,1.99375,1.9931,1.9935,370300000.0
2008-04-04 15:15:00,1.9935,1.9943,1.99345,1.9943,397400000.0
2008-04-04 15:16:00,1.9943,1.99625,1.9941,1.9961,354200000.0
2008-04-04 15:17:00,1.9961,1.9961,1.99435,1.99455,359200000.0
2008-04-04 15:18:00,1.99455,1.9962,1.99455,1.9962,266500000.0
2008-04-04 15:19:00,1.9962,1.9963,1.99445,1.99525,368000000.0
2008-04-04 15:20:00,1.99525,1.9957,1.9952,1.9952,461200000.0
2008-04-04 15:21:00,1.9952,1.9962,1.99495,1.9959,484300000.0
2008-04-04 15:22:00,1.9959,1.9961,1.9956,1.996,408500000.0
2008-04-04 15:23:00,1.996,1.99635,1.9956,1.99585,450200000.0
2008-04-04 15:24:00,1.9959,1.99615,1.9959,1.9961,334900000.0
2008-04-04 15:25:00,1.9961,1.9961,1.9957,1.9957,378600000.0
2008-04-04 15:26:00,1.9957,1.9968,1.9957,1.9959,327500000.0
2008-04-04 15:27:00,1.9959,1.99615,1.9957,1.99605,292500000.0
2008-04-04 15:28:00,1.99605,1.9963,1.99605,1.9961,404400000.0
2008-04-04 15:29:00,1.9961,1.99615,1.9958,1.9961,335800000.0
2008-04-04 15:30:00,1.9961,1.99615,1.99535,1.99555,528200000.0
2008-04-04 15:31:00,1.99555,1.99575,1.99515,1.99515,379800000.0
2008-04-04 15:32:00,1.9951,1.99555,1.99505,1.99535,423000000.0
2008-04-04 15:33:00,1.9953,1.9958,1.9952,1.9958,226800000.0
2008-04-04 15:34:00,1.9958,1.9966,1.9958,1.99655,421100000.0
2008-04-04 15:35:00,1.9965,1.9968,1.9963,1.99675,213600000.0
2008-04-04 15:36:00,1.99675,1.9975,1.99665,1.99685,365600000.0
2008-04-04 15:37:00,1.99685,1.997,1.9958,1.99605,744299998.0
2008-04-04 15:38:00,1.99605,1.997,1.99585,1.99675,407700000.0
2008-04-04 15:39:00,1.99675,1.9974,1.9965,1.99705,210800000.0
2008-04-04 15:40:00,1.997,1.9982,1.997,1.9982,301200000.0
2008-04-04 15:41:00,1.9982,1.9983,1.99755,1.99775,497600000.0
2008-04-04 15:42:00,1.99775,1.9982,1.99755,1.9979,430100000.0
2008-04-04 15:43:00,1.9979,1.9988,1.9976,1.9982,350300000.0
2008-04-04 15:44:00,1.9982,1.99865,1.99735,1.99745,364100000.0
2008-04-04 15:45:00,1.9975,1.99795,1.9968,1.9969,501600000.0
2008-04-04 15:46:00,1.9969,1.997,1.9969,1.99695,365800000.0
2008-04-04 15:47:00,1.99695,1.997,1.99685,1.99695,399900000.0
2008-04-04 15:48:00,1.99695,1.99765,1.99685,1.99765,475800000.0
2008-04-04 15:49:00,1.99775,1.99805,1.9975,1.9978,362900000.0
2008-04-04 15:50:00,1.9978,1.998,1.99765,1.99775,521700000.0
2008-04-04 15:51:00,1.9977,1.9979,1.9973,1.99775,424800000.0
2008-04-04 15:52:00,1.99775,1.9982,1.9973,1.99765,375400000.0
2008-04-04 15:53:00,1.99765,1.99765,1.9971,1.9974,593000000.0
2008-04-04 15:54:00,1.9974,1.99765,1.9968,1.9971,423600000.0
2008-04-04 15:55:00,1.9971,1.99725,1.9969,1.9969,455100000.0
2008-04-04 15:56:00,1.9969,1.99715,1.99665,1.9969,430000000.0
2008-04-04 15:57:00,1.9969,1.9969,1.99645,1.9965,249700000.0
2008-04-04 15:58:00,1.9965,1.9966,1.9958,1.99625,427000000.0
2008-04-04 15:59:00,1.99625,1.99635,1.9956,1.99565,634900000.0
2008-04-04 16:00:00,1.9957,1.99605,1.9955,1.99595,397700000.0
2008-04-04 16:01:00,1.99595,1.99595,1.9955,1.9956,527900000.0
2008-04-04 16:02:00,1.9956,1.9958,1.9955,1.9956,546700000.0
2008-04-04 16:03:00,1.9956,1.9962,1.99525,1.9962,357100000.0
2008-04-04 16:04:00,1.9962,1.9967,1.99605,1.99655,312900000.0
2008-04-04 16:05:00,1.99655,1.997,1.99645,1.9968,404100000.0
2008-04-04 16:06:00,1.99685,1.99695,1.99625,1.99625,298100000.0
2008-04-04 16:07:00,1.9963,1.9964,1.9955,1.9961,417700000.0
2008-04-04 16:08:00,1.9961,1.9963,1.9955,1.9955,416100000.0
2008-04-04 16:09:00,1.9955,1.99605,1.9955,1.99595,439900000.0
2008-04-04 16:10:00,1.9959,1.9963,1.99575,1.9963,250100000.0
2008-04-04 16:11:00,1.9963,1.9964,1.99605,1.9961,389600000.0
2008-04-04 16:12:00,1.9961,1.9962,1.9958,1.9958,374200000.0
2008-04-04 16:13:00,1.9958,1.9961,1.9955,1.9959,407800000.0
2008-04-04 16:14:00,1.9959,1.9961,1.99555,1.99595,312600000.0
2008-04-04 16:15:00,1.99595,1.9965,1.99595,1.99625,362100000.0
2008-04-04 16:16:00,1.99625,1.99635,1.9961,1.9961,359100000.0
2008-04-04 16:17:00,1.9961,1.9972,1.99605,1.9967,313000000.0
2008-04-04 16:18:00,1.9967,1.9973,1.9966,1.99675,429100000.0
2008-04-04 16:19:00,1.99675,1.997,1.99625,1.99635,286400000.0
2008-04-04 16:20:00,1.9963,1.99675,1.9963,1.9966,381100000.0
2008-04-04 16:21:00,1.9966,1.9966,1.996,1.9961,342100000.0
2008-04-04 16:22:00,1.9961,1.99625,1.9956,1.9957,298100000.0
2008-04-04 16:23:00,1.9957,1.9961,1.9957,1.99575,285700000.0
2008-04-04 16:24:00,1.9958,1.996,1.9957,1.9958,307375000.0
2008-04-04 16:25:00,1.9958,1.99595,1.9957,1.9958,424900000.0
2008-04-04 16:26:00,1.9958,1.9963,1.9957,1.9962,361600000.0
2008-04-04 16:27:00,1.9962,1.9967,1.99615,1.9967,349600000.0
2008-04-04 16:28:00,1.9967,1.99675,1.996,1.996,344700000.0
2008-04-04 16:29:00,1.996,1.99625,1.9955,1.9955,449700000.0
2008-04-04 16:30:00,1.9955,1.99555,1.99495,1.9952,615100000.0
2008-04-04 16:31:00,1.9952,1.9954,1.99515,1.9952,315200000.0
2008-04-04 16:32:00,1.9952,1.9955,1.99515,1.9954,290700000.0
2008-04-04 16:33:00,1.9954,1.9955,1.99485,1.9949,329400000.0
2008-04-04 16:34:00,1.9949,1.99575,1.9949,1.9955,282300000.0
2008-04-04 16:35:00,1.9955,1.9957,1.99525,1.9953,303700000.0
2008-04-04 16:36:00,1.9953,1.9953,1.995,1.9951,427100000.0
2008-04-04 16:37:00,1.9951,1.9953,1.99485,1.99515,300200000.0
2008-04-04 16:38:00,1.99515,1.9954,1.9943,1.9944,385400000.0
2008-04-04 16:39:00,1.9944,1.995,1.9943,1.9949,309600000.0
2008-04-04 16:40:00,1.99485,1.99515,1.9946,1.9948,305900000.0
2008-04-04 16:41:00,1.9948,1.9948,1.99445,1.99445,275800000.0
2008-04-04 16:42:00,1.99445,1.99455,1.9939,1.994,333300000.0
2008-04-04 16:43:00,1.994,1.9941,1.99375,1.99395,336400000.0
2008-04-04 16:44:00,1.99395,1.99445,1.99385,1.9941,285100000.0
2008-04-04 16:45:00,1.9941,1.9943,1.9936,1.9936,333100000.0
2008-04-04 16:46:00,1.9936,1.9942,1.9936,1.9942,269300000.0
2008-04-04 16:47:00,1.9942,1.99475,1.9942,1.99465,272400000.0
2008-04-04 16:48:00,1.99465,1.9948,1.99395,1.99395,733500000.0
2008-04-04 16:49:00,1.994,1.9943,1.9936,1.99365,365100000.0
2008-04-04 16:50:00,1.99365,1.9939,1.99355,1.9937,593100000.0
2008-04-04 16:51:00,1.99365,1.9944,1.99355,1.99405,311600000.0
2008-04-04 16:52:00,1.994,1.9941,1.9936,1.9936,328700000.0
2008-04-04 16:53:00,1.9936,1.99385,1.9936,1.9937,532600000.0
2008-04-04 16:54:00,1.9937,1.99375,1.9931,1.9932,385000000.0
2008-04-04 16:55:00,1.9932,1.99365,1.9928,1.99365,321000000.0
2008-04-04 16:56:00,1.99365,1.99365,1.9933,1.9933,334300000.0
2008-04-04 16:57:00,1.9933,1.9937,1.9931,1.99355,357400000.0
2008-04-04 16:58:00,1.9935,1.9942,1.99335,1.9942,351350000.0
2008-04-04 16:59:00,1.9942,1.99485,1.9941,1.9942,328500000.0
2008-04-04 17:00:00,1.9941,1.9943,1.9937,1.9939,314000000.0
2008-04-04 17:01:00,1.9939,1.994,1.99335,1.9934,386700000.0
2008-04-04 17:02:00,1.99335,1.99335,1.99285,1.9931,382200000.0
2008-04-04 17:03:00,1.9931,1.99345,1.99295,1.99345,494200000.0
2008-04-04 17:04:00,1.99345,1.9938,1.99315,1.9932,401000000.0
2008-04-04 17:05:00,1.9932,1.9938,1.99315,1.99365,794800000.0
2008-04-04 17:06:00,1.9937,1.99395,1.9936,1.9938,330700000.0
2008-04-04 17:07:00,1.99375,1.99385,1.9932,1.9937,438500000.0
2008-04-04 17:08:00,1.9937,1.99375,1.99335,1.99345,596600000.0
2008-04-04 17:09:00,1.99345,1.99385,1.99345,1.9937,406200000.0
2008-04-04 17:10:00,1.9937,1.9937,1.99365,1.99365,214200000.0
2008-04-04 17:11:00,1.99365,1.99435,1.99365,1.99435,297100000.0
2008-04-04 17:12:00,1.9944,1.9947,1.9943,1.9945,310400000.0
2008-04-04 17:13:00,1.9945,1.99555,1.9943,1.9953,364200000.0
2008-04-04 17:14:00,1.9953,1.99535,1.9949,1.99515,320200000.0
2008-04-04 17:15:00,1.99515,1.9953,1.99515,1.9952,335400000.0
2008-04-04 17:16:00,1.9952,1.9958,1.9951,1.9956,291100000.0
2008-04-04 17:17:00,1.9956,1.99575,1.9956,1.99575,254200000.0
2008-04-04 17:18:00,1.99575,1.9959,1.9956,1.9958,270900000.0
2008-04-04 17:19:00,1.9958,1.9958,1.9955,1.9955,310700000.0
2008-04-04 17:20:00,1.9955,1.9955,1.9953,1.9953,309200000.0
2008-04-04 17:21:00,1.9953,1.99545,1.99525,1.9954,275800000.0
2008-04-04 17:22:00,1.9954,1.99545,1.9953,1.9953,322700000.0
2008-04-04 17:23:00,1.9953,1.9953,1.99505,1.99505,268800000.0
2008-04-04 17:24:00,1.99505,1.99505,1.99385,1.99385,501300000.0
2008-04-04 17:25:00,1.99385,1.9941,1.9936,1.9941,380400000.0
2008-04-04 17:26:00,1.9941,1.9946,1.9941,1.99455,298100000.0
2008-04-04 17:27:00,1.99455,1.9949,1.9943,1.9946,388800000.0
2008-04-04 17:28:00,1.9946,1.9946,1.99395,1.994,228800000.0
2008-04-04 17:29:00,1.994,1.99445,1.994,1.99445,210800000.0
2008-04-04 17:30:00,1.99445,1.99475,1.9944,1.99475,364100000.0
2008-04-04 17:31:00,1.99485,1.9951,1.99475,1.9951,283800000.0
2008-04-04 17:32:00,1.9951,1.9956,1.995,1.99545,334200000.0
2008-04-04 17:33:00,1.99545,1.9955,1.99525,1.9955,201100000.0
2008-04-04 17:34:00,1.9955,1.9956,1.9955,1.99555,272600000.0
2008-04-04 17:35:00,1.99555,1.9958,1.99545,1.9957,336000000.0
2008-04-04 17:36:00,1.99565,1.9957,1.9955,1.9955,401100000.0
2008-04-04 17:37:00,1.9955,1.9955,1.9953,1.9954,374000000.0
2008-04-04 17:38:00,1.9954,1.9955,1.99525,1.9955,255300000.0
2008-04-04 17:39:00,1.9955,1.996,1.9954,1.9959,352200000.0
2008-04-04 17:40:00,1.9959,1.99605,1.9958,1.9959,347600000.0
2008-04-04 17:41:00,1.9959,1.99605,1.99585,1.9959,407300000.0
2008-04-04 17:42:00,1.9959,1.9959,1.9958,1.9958,269000000.0
2008-04-04 17:43:00,1.9958,1.9958,1.9947,1.9947,428000000.0
2008-04-04 17:44:00,1.9947,1.9951,1.9947,1.9949,340100000.0
2008-04-04 17:45:00,1.9949,1.9951,1.99475,1.9951,335900000.0
2008-04-04 17:46:00,1.9951,1.9951,1.9946,1.9948,590600000.0
2008-04-04 17:47:00,1.99485,1.9959,1.9947,1.9947,542800000.0
2008-04-04 17:48:00,1.99465,1.99515,1.99465,1.9949,684500000.0
2008-04-04 17:49:00,1.9949,1.99505,1.9936,1.9941,424200000.0
2008-04-04 17:50:00,1.9941,1.9944,1.9941,1.9944,333600000.0
2008-04-04 17:51:00,1.9944,1.99485,1.9944,1.9948,446600000.0
2008-04-04 17:52:00,1.9948,1.995,1.9946,1.9946,302700000.0
2008-04-04 17:53:00,1.9946,1.99465,1.99425,1.99425,263800000.0
2008-04-04 17:54:00,1.99425,1.99485,1.9941,1.99425,359700000.0
2008-04-04 17:55:00,1.99425,1.99455,1.9941,1.99455,390200000.0
2008-04-04 17:56:00,1.99455,1.99475,1.9943,1.9944,345000000.0
2008-04-04 17:57:00,1.9944,1.99445,1.99415,1.9942,503200000.0
2008-04-04 17:58:00,1.9942,1.9942,1.99385,1.99405,644900000.0
2008-04-04 17:59:00,1.99405,1.99445,1.99405,1.99435,731200000.0
2008-04-04 18:00:00,1.99435,1.99455,1.9939,1.99425,608500000.0
2008-04-04 18:01:00,1.99425,1.99435,1.9939,1.9939,293600000.0
2008-04-04 18:02:00,1.9939,1.9941,1.9938,1.9941,264000000.0
2008-04-04 18:03:00,1.9941,1.9943,1.9939,1.994,426500000.0
2008-04-04 18:04:00,1.9941,1.9942,1.9941,1.9942,243800000.0
2008-04-04 18:05:00,1.9942,1.9943,1.9942,1.9943,172800000.0
2008-04-04 18:06:00,1.9943,1.9944,1.9943,1.9944,174000000.0
2008-04-04 18:07:00,1.9944,1.9944,1.9941,1.9941,311800000.0
2008-04-04 18:08:00,1.9941,1.9941,1.99385,1.994,647200000.0
2008-04-04 18:09:00,1.994,1.994,1.994,1.994,383600000.0
2008-04-04 18:10:00,1.994,1.994,1.9938,1.9938,300400000.0
2008-04-04 18:11:00,1.9938,1.9939,1.99295,1.993,461400000.0
2008-04-04 18:12:00,1.993,1.993,1.9928,1.9928,806000000.0
2008-04-04 18:13:00,1.9928,1.9928,1.9927,1.9927,263600000.0
2008-04-04 18:14:00,1.9927,1.9927,1.99105,1.99135,346400000.0
2008-04-04 18:15:00,1.99135,1.9918,1.99135,1.99165,434000000.0
2008-04-04 18:16:00,1.99165,1.9918,1.99155,1.99165,630000000.0
2008-04-04 18:17:00,1.99165,1.9917,1.99155,1.9916,421600000.0
2008-04-04 18:18:00,1.9916,1.99165,1.9914,1.9916,316600000.0
2008-04-04 18:19:00,1.9916,1.9917,1.9913,1.9914,342400000.0
2008-04-04 18:20:00,1.9914,1.99155,1.99105,1.99155,302000000.0
2008-04-04 18:21:00,1.99155,1.9918,1.99155,1.99175,390000000.0
2008-04-04 18:22:00,1.99175,1.9921,1.99175,1.992,407200000.0
2008-04-04 18:23:00,1.992,1.9922,1.99185,1.9921,448000000.0
2008-04-04 18:24:00,1.9921,1.9921,1.9913,1.9915,706800000.0
2008-04-04 18:25:00,1.9915,1.9917,1.99115,1.9917,336800000.0
2008-04-04 18:26:00,1.9917,1.9918,1.99155,1.99175,680800000.0
2008-04-04 18:27:00,1.99175,1.99175,1.99155,1.9916,616200000.0
2008-04-04 18:28:00,1.9916,1.9917,1.9915,1.9916,482800000.0
2008-04-04 18:29:00,1.9916,1.9929,1.9916,1.99265,591200000.0
2008-04-04 18:30:00,1.99265,1.99335,1.9926,1.9931,427500000.0
2008-04-04 18:31:00,1.9931,1.9931,1.99215,1.9922,416400000.0
2008-04-04 18:32:00,1.9922,1.9922,1.9916,1.99215,312600000.0
2008-04-04 18:33:00,1.99215,1.99235,1.99205,1.99235,516400000.0
2008-04-04 18:34:00,1.99235,1.9932,1.99235,1.99315,379200000.0
2008-04-04 18:35:00,1.99315,1.99315,1.99275,1.99275,567200000.0
2008-04-04 18:36:00,1.99275,1.993,1.99275,1.9929,319200000.0
2008-04-04 18:37:00,1.9929,1.993,1.9927,1.99275,256000000.0
2008-04-04 18:38:00,1.99275,1.99315,1.99265,1.9931,361600000.0
2008-04-04 18:39:00,1.9931,1.9933,1.9931,1.99325,184800000.0
2008-04-04 18:40:00,1.99325,1.9936,1.9932,1.9934,194800000.0
2008-04-04 18:41:00,1.9934,1.99365,1.99335,1.99365,200000000.0
2008-04-04 18:42:00,1.99365,1.99365,1.99355,1.9936,349600000.0
2008-04-04 18:43:00,1.9936,1.9938,1.9936,1.99375,267200000.0
2008-04-04 18:44:00,1.99375,1.99415,1.99355,1.99415,312000000.0
2008-04-04 18:45:00,1.99415,1.99425,1.9936,1.9936,413600000.0
2008-04-04 18:46:00,1.9936,1.99365,1.99345,1.99355,739200000.0
2008-04-04 18:47:00,1.99355,1.99375,1.99345,1.99345,418400000.0
2008-04-04 18:48:00,1.99345,1.99355,1.9934,1.9934,152000000.0
2008-04-04 18:49:00,1.9934,1.99355,1.99305,1.99355,338800000.0
2008-04-04 18:50:00,1.99355,1.99385,1.99345,1.99385,635800000.0
2008-04-04 18:51:00,1.99385,1.99385,1.99315,1.9933,340700000.0
2008-04-04 18:52:00,1.99315,1.99315,1.9927,1.9928,600700000.0
2008-04-04 18:53:00,1.9928,1.9932,1.99275,1.99305,934000000.0
2008-04-04 18:54:00,1.99305,1.99345,1.99305,1.99345,1067200000.0
2008-04-04 18:55:00,1.99345,1.99365,1.99345,1.99365,604800000.0
2008-04-04 18:56:00,1.99365,1.99365,1.99315,1.99355,566800000.0
2008-04-04 18:57:00,1.99355,1.99365,1.99325,1.99365,398100000.0
2008-04-04 18:58:00,1.99365,1.99375,1.9935,1.9935,496400000.0
2008-04-04 18:59:00,1.9935,1.9936,1.99325,1.9934,249900000.0
2008-04-04 19:00:00,1.9934,1.9937,1.9934,1.99355,257800000.0
2008-04-04 19:01:00,1.99355,1.99365,1.9934,1.9934,350400000.0
2008-04-04 19:02:00,1.9934,1.9935,1.9934,1.9935,252800000.0
2008-04-04 19:03:00,1.9935,1.99355,1.99345,1.99355,814400000.0
2008-04-04 19:04:00,1.99355,1.9936,1.9933,1.9933,943300000.0
2008-04-04 19:05:00,1.9933,1.99335,1.99325,1.9933,542400000.0
2008-04-04 19:06:00,1.9933,1.9933,1.9929,1.99305,493700000.0
2008-04-04 19:07:00,1.99305,1.9933,1.99305,1.9933,635200000.0
2008-04-04 19:08:00,1.9933,1.9933,1.99305,1.99315,436900000.0
2008-04-04 19:09:00,1.99315,1.99315,1.9931,1.99315,472000000.0
2008-04-04 19:10:00,1.99315,1.99315,1.99315,1.99315,530400000.0
2008-04-04 19:11:00,1.99315,1.9932,1.9931,1.99315,438000000.0
2008-04-04 19:12:00,1.99315,1.9932,1.9931,1.9931,267200000.0
2008-04-04 19:13:00,1.9931,1.9931,1.993,1.993,292200000.0
2008-04-04 19:14:00,1.993,1.99315,1.993,1.99315,379600000.0
2008-04-04 19:15:00,1.99315,1.99325,1.99315,1.99325,830000000.0
2008-04-04 19:16:00,1.99325,1.9933,1.99305,1.99305,338900000.0
2008-04-04 19:17:00,1.99305,1.99305,1.99305,1.99305,573600000.0
2008-04-04 19:18:00,1.99305,1.9931,1.99305,1.9931,520800000.0
2008-04-04 19:19:00,1.9931,1.9933,1.9931,1.9933,240800000.0
2008-04-04 19:20:00,1.9933,1.9933,1.9927,1.99275,403600000.0
2008-04-04 19:21:00,1.99275,1.9931,1.99275,1.99305,375600000.0
2008-04-04 19:22:00,1.99305,1.99305,1.9927,1.9927,337600000.0
2008-04-04 19:23:00,1.9927,1.9928,1.9926,1.99265,527800000.0
2008-04-04 19:24:00,1.99265,1.99265,1.9924,1.99245,549600000.0
2008-04-04 19:25:00,1.99245,1.9925,1.99245,1.9925,709200000.0
2008-04-04 19:26:00,1.9925,1.99265,1.9925,1.99255,448800000.0
2008-04-04 19:27:00,1.99255,1.9927,1.9924,1.9925,584800000.0
2008-04-04 19:28:00,1.99245,1.99245,1.9924,1.99245,362400000.0
2008-04-04 19:29:00,1.99245,1.9927,1.9924,1.9925,322300000.0
2008-04-04 19:30:00,1.9925,1.9925,1.9924,1.99245,316200000.0
2008-04-04 19:31:00,1.99245,1.99245,1.99235,1.99245,392800000.0
2008-04-04 19:32:00,1.99245,1.99275,1.99245,1.99275,531000000.0
2008-04-04 19:33:00,1.99275,1.99275,1.99245,1.99245,416400000.0
2008-04-04 19:34:00,1.99245,1.99255,1.99245,1.9925,498000000.0
2008-04-04 19:35:00,1.9925,1.99255,1.9924,1.99245,524200000.0
2008-04-04 19:36:00,1.99245,1.9925,1.9924,1.99245,634400000.0
2008-04-04 19:37:00,1.99245,1.9925,1.99245,1.9925,642000000.0
2008-04-04 19:38:00,1.9925,1.9925,1.9924,1.99245,636400000.0
2008-04-04 19:39:00,1.99245,1.99255,1.99245,1.99245,707600000.0
2008-04-04 19:40:00,1.99245,1.99245,1.9924,1.99245,511600000.0
2008-04-04 19:41:00,1.99245,1.99245,1.99245,1.99245,866300000.0
2008-04-04 19:42:00,1.99245,1.99245,1.99235,1.9924,428600000.0
2008-04-04 19:43:00,1.9924,1.9924,1.99235,1.9924,250600000.0
2008-04-04 19:44:00,1.9924,1.9924,1.99155,1.99155,346800000.0
2008-04-04 19:45:00,1.99155,1.9917,1.9915,1.99155,451400000.0
2008-04-04 19:46:00,1.99155,1.9916,1.9915,1.9916,299200000.0
2008-04-04 19:47:00,1.9916,1.99165,1.9915,1.99155,262800000.0
2008-04-04 19:48:00,1.99155,1.99165,1.9915,1.99165,504000000.0
2008-04-04 19:49:00,1.99165,1.99165,1.9915,1.99155,401600000.0
2008-04-04 19:50:00,1.99155,1.99165,1.9915,1.99165,512800000.0
2008-04-04 19:51:00,1.99165,1.99165,1.9916,1.9916,231200000.0
2008-04-04 19:52:00,1.9916,1.9919,1.9916,1.9919,275600000.0
2008-04-04 19:53:00,1.9919,1.992,1.9919,1.9919,178000000.0
2008-04-04 19:54:00,1.9919,1.99225,1.9919,1.99215,283600000.0
2008-04-04 19:55:00,1.99215,1.99235,1.9921,1.9922,321400000.0
2008-04-04 19:56:00,1.9922,1.9925,1.99215,1.9924,482400000.0
2008-04-04 19:57:00,1.9924,1.9924,1.99235,1.99235,289600000.0
2008-04-04 19:58:00,1.99235,1.99245,1.992,1.992,246200000.0
2008-04-04 19:59:00,1.992,1.99205,1.992,1.992,194000000.0
2008-04-04 20:00:00,1.992,1.99235,1.992,1.9923,329800000.0
2008-04-04 20:01:00,1.9923,1.9923,1.9922,1.9922,378800000.0
2008-04-04 20:02:00,1.9922,1.9923,1.9922,1.9922,338000000.0
2008-04-04 20:03:00,1.9922,1.99235,1.99205,1.9922,314400000.0
2008-04-04 20:04:00,1.9922,1.9923,1.99205,1.99215,240000000.0
2008-04-04 20:05:00,1.99215,1.99225,1.992,1.992,202600000.0
2008-04-04 20:06:00,1.992,1.992,1.99165,1.99175,256900000.0
2008-04-04 20:07:00,1.99175,1.9918,1.99175,1.99175,148800000.0
2008-04-04 20:08:00,1.99175,1.99225,1.99175,1.99195,231200000.0
2008-04-04 20:09:00,1.99195,1.99195,1.99165,1.9917,487800000.0
2008-04-04 20:10:00,1.9917,1.9917,1.99165,1.99165,258000000.0
2008-04-04 20:11:00,1.99165,1.992,1.99165,1.992,398400000.0
2008-04-04 20:12:00,1.992,1.9921,1.99185,1.99195,438800000.0
2008-04-04 20:13:00,1.99195,1.99205,1.99195,1.99205,635800000.0
2008-04-04 20:14:00,1.99205,1.9925,1.99205,1.99245,472600000.0
2008-04-04 20:15:00,1.99245,1.9925,1.99235,1.99235,279300000.0
2008-04-04 20:16:00,1.99235,1.99235,1.99215,1.99235,682100000.0
2008-04-04 20:17:00,1.99235,1.99245,1.99235,1.99235,516800000.0
2008-04-04 20:18:00,1.99235,1.99245,1.9917,1.9917,288900000.0
2008-04-04 20:19:00,1.9917,1.9923,1.9917,1.9923,421200000.0
2008-04-04 20:20:00,1.9923,1.99325,1.99225,1.9927,372300000.0
2008-04-04 20:21:00,1.9927,1.9928,1.9925,1.9927,218300000.0
2008-04-04 20:22:00,1.9927,1.9927,1.99255,1.9927,484400000.0
2008-04-04 20:23:00,1.9927,1.99285,1.99255,1.9928,419200000.0
2008-04-04 20:24:00,1.99275,1.99275,1.99255,1.99255,502500000.0
2008-04-04 20:25:00,1.99255,1.9927,1.99205,1.99205,542800000.0
2008-04-04 20:26:00,1.99205,1.99225,1.9918,1.99215,518900000.0
2008-04-04 20:27:00,1.99215,1.99245,1.99205,1.99225,448400000.0
2008-04-04 20:28:00,1.99225,1.9923,1.99225,1.9923,558400000.0
2008-04-04 20:29:00,1.9923,1.99325,1.9923,1.99285,370700000.0
2008-04-04 20:30:00,1.99275,1.99285,1.99205,1.9921,406700000.0
2008-04-04 20:31:00,1.9921,1.99215,1.992,1.9921,486400000.0
2008-04-04 20:32:00,1.9921,1.99245,1.992,1.99235,409700000.0
2008-04-04 20:33:00,1.99235,1.9924,1.99235,1.9924,178240300.0
2008-04-04 20:34:00,1.9924,1.99255,1.9924,1.9925,275680600.0
2008-04-04 20:35:00,1.9925,1.9926,1.9925,1.9926,180400000.0
2008-04-04 20:36:00,1.9926,1.9926,1.9925,1.9925,175200000.0
2008-04-04 20:37:00,1.9925,1.9925,1.9925,1.9925,172800000.0
2008-04-04 20:38:00,1.9925,1.9926,1.9925,1.99255,270000000.0
2008-04-04 20:39:00,1.99255,1.99255,1.9925,1.9925,235200000.0
2008-04-04 20:40:00,1.9925,1.9925,1.9923,1.9923,195200000.0
2008-04-04 20:41:00,1.9923,1.9924,1.9923,1.9924,174000000.0
2008-04-04 20:42:00,1.9924,1.9924,1.9923,1.9923,178000000.0
2008-04-04 20:43:00,1.9923,1.99245,1.9923,1.99235,161800000.0
2008-04-04 20:44:00,1.99235,1.99235,1.9921,1.9921,173800000.0
2008-04-04 20:45:00,1.9921,1.99215,1.9921,1.9921,109000000.0
2008-04-04 20:46:00,1.9921,1.9921,1.99205,1.9921,110500000.0
2008-04-04 20:47:00,1.9921,1.9921,1.99175,1.9918,155500000.0
2008-04-04 20:48:00,1.9918,1.9918,1.9917,1.99175,208500000.0
2008-04-04 20:49:00,1.99175,1.99175,1.99165,1.9917,265300000.0
2008-04-04 20:50:00,1.9917,1.99175,1.9917,1.99175,431900000.0
2008-04-04 20:51:00,1.99175,1.99175,1.99155,1.99175,416500000.0
2008-04-04 20:52:00,1.99175,1.9918,1.99155,1.99155,138300000.0
2008-04-04 20:53:00,1.99155,1.9917,1.99155,1.99165,670500000.0
2008-04-04 20:54:00,1.99165,1.99175,1.9916,1.9917,348100000.0
2008-04-04 20:55:00,1.9917,1.9918,1.9917,1.99175,145700000.0
2008-04-04 20:56:00,1.99175,1.9918,1.9917,1.9917,168800000.0
2008-04-04 20:57:00,1.99185,1.9919,1.9916,1.9916,179000000.0
2008-04-04 20:58:00,1.9916,1.9917,1.9916,1.9917,196200000.0
2008-04-04 20:59:00,1.9917,1.99175,1.99125,1.9913,221960000.0
2008-04-04 21:00:00,1.99125,1.99155,1.99095,1.9911,207600000.0
2008-04-04 21:01:00,1.9911,1.99115,1.99095,1.99115,122600000.0
2008-04-04 21:02:00,1.99115,1.9914,1.99115,1.9913,116200000.0
2008-04-04 21:03:00,1.9913,1.99145,1.9912,1.99125,123700000.0
2008-04-04 21:04:00,1.99125,1.9914,1.99125,1.99135,108800000.0
2008-04-04 21:05:00,1.99135,1.9914,1.9912,1.9914,112900000.0
2008-04-04 21:06:00,1.9914,1.99155,1.9914,1.99155,108600000.0
2008-04-04 21:07:00,1.99155,1.99165,1.9914,1.9916,227100000.0
2008-04-04 21:08:00,1.9916,1.9917,1.9916,1.99165,176600000.0
2008-04-04 21:09:00,1.99165,1.9917,1.9916,1.9917,291100000.0
2008-04-04 21:10:00,1.9917,1.99175,1.99165,1.99165,486600000.0
2008-04-04 21:11:00,1.99165,1.992,1.99165,1.9918,285700000.0
2008-04-04 21:12:00,1.9918,1.9918,1.9918,1.9918,107500000.0
2008-04-04 21:13:00,1.9918,1.99215,1.9918,1.9921,150400000.0
2008-04-04 21:14:00,1.9921,1.9924,1.99205,1.99225,176900000.0
2008-04-04 21:15:00,1.99225,1.9927,1.99225,1.9926,213400000.0
2008-04-04 21:16:00,1.9926,1.99265,1.99245,1.9926,356700000.0
2008-04-04 21:17:00,1.9926,1.99265,1.99245,1.9926,166500000.0
2008-04-04 21:18:00,1.9926,1.99265,1.9924,1.9926,136200000.0
2008-04-04 21:19:00,1.9926,1.9928,1.9926,1.99265,171300000.0
2008-04-04 21:20:00,1.9927,1.99275,1.99255,1.99275,123200000.0
2008-04-04 21:21:00,1.9927,1.9928,1.9927,1.9927,114200000.0
2008-04-04 21:22:00,1.9927,1.9927,1.99255,1.9926,107700000.0
2008-04-04 21:23:00,1.9926,1.9926,1.9925,1.9926,117600000.0
2008-04-04 21:24:00,1.9926,1.9926,1.9926,1.9926,110800000.0
2008-04-04 21:25:00,1.9926,1.99385,1.9926,1.99385,135800000.0
2008-04-04 21:26:00,1.99385,1.9939,1.99345,1.99355,190000000.0
2008-04-04 21:27:00,1.99355,1.99355,1.99315,1.99345,491000000.0
2008-04-04 21:28:00,1.99345,1.99345,1.99275,1.99315,585300000.0
2008-04-04 21:29:00,1.99315,1.9935,1.99315,1.99325,262100000.0
2008-04-04 21:30:00,1.99325,1.99355,1.99315,1.99335,389600000.0
2008-04-04 21:31:00,1.99335,1.99335,1.993,1.99325,255000000.0
2008-04-04 21:32:00,1.99325,1.99345,1.99295,1.99335,184400000.0
2008-04-04 21:33:00,1.99335,1.9936,1.99335,1.99355,112000000.0
2008-04-04 21:34:00,1.99355,1.99355,1.9935,1.99355,144000000.0
2008-04-04 21:35:00,1.99355,1.99355,1.99355,1.99355,176000000.0
2008-04-04 21:36:00,1.99355,1.99355,1.99305,1.9933,440100000.0
2008-04-04 21:37:00,1.9933,1.9935,1.99285,1.99305,232900000.0
2008-04-04 21:38:00,1.99305,1.9935,1.99295,1.9935,132000000.0
2008-04-04 21:39:00,1.9935,1.99365,1.9934,1.99355,103100000.0
2008-04-04 21:40:00,1.99355,1.99375,1.9935,1.99375,198000000.0
2008-04-04 21:41:00,1.99375,1.99375,1.99345,1.99345,176800000.0
2008-04-04 21:42:00,1.99345,1.9935,1.9934,1.9935,157400000.0
2008-04-04 21:43:00,1.9935,1.9935,1.9935,1.9935,176000000.0
2008-04-04 21:44:00,1.9935,1.99355,1.99305,1.99335,206600000.0
2008-04-04 21:45:00,1.99335,1.99335,1.99325,1.99325,278000000.0
2008-04-04 21:46:00,1.99325,1.9934,1.99325,1.99325,240200000.0
2008-04-04 21:47:00,1.99325,1.99335,1.99315,1.9932,173800000.0
2008-04-04 21:48:00,1.9932,1.9935,1.9932,1.9933,577000000.0
2008-04-04 21:49:00,1.9933,1.99355,1.9932,1.99325,367200000.0
2008-04-04 21:50:00,1.99325,1.99365,1.9931,1.99355,236600000.0
2008-04-04 21:51:00,1.99345,1.9935,1.99325,1.99345,249200000.0
2008-04-04 21:52:00,1.99345,1.9935,1.99315,1.99325,264200000.0
2008-04-04 21:53:00,1.99325,1.99345,1.9929,1.9932,596900000.0
2008-04-04 21:54:00,1.9932,1.99335,1.9929,1.9931,120700000.0
2008-04-04 21:55:00,1.9931,1.9934,1.99275,1.99285,149700000.0
2008-04-04 21:56:00,1.99285,1.9929,1.992,1.99225,329900000.0
2008-04-04 21:57:00,1.99225,1.99265,1.99215,1.99265,495200000.0
2008-04-04 21:58:00,1.99265,1.99305,1.99265,1.99275,420300000.0
2008-04-04 21:59:00,1.99275,1.99295,1.99275,1.99285,211400000.0
2008-04-04 22:00:00,1.99295,1.99295,1.99275,1.99275,315000000.0
2008-04-04 22:01:00,1.99275,1.99275,1.99265,1.99265,566400000.0
2008-04-04 22:02:00,1.99265,1.99265,1.99265,1.99265,525600000.0
2008-04-04 22:03:00,1.99265,1.99265,1.9922,1.9922,409000000.0
2008-04-04 22:04:00,1.9922,1.99255,1.9922,1.99255,454600000.0
2008-04-04 22:05:00,1.99255,1.99255,1.99235,1.99245,531200000.0
2008-04-04 22:06:00,1.99255,1.99255,1.99235,1.99235,627200000.0
2008-04-04 22:07:00,1.99235,1.99245,1.99235,1.99235,528000000.0
2008-04-04 22:08:00,1.99235,1.99235,1.99225,1.99235,544800000.0
2008-04-04 22:09:00,1.99235,1.99245,1.99225,1.99245,781000000.0
2008-04-04 22:10:00,1.99245,1.99245,1.99245,1.99245,610400000.0
2008-04-04 22:11:00,1.99245,1.9925,1.99215,1.99235,382400000.0
2008-04-04 22:12:00,1.99235,1.99235,1.99215,1.99225,318600000.0
2008-04-04 22:13:00,1.99225,1.99235,1.99225,1.99225,564000000.0
2008-04-04 22:14:00,1.99225,1.99235,1.99225,1.99235,728800000.0
2008-04-04 22:15:00,1.99235,1.99275,1.9922,1.99255,445000000.0
2008-04-04 22:16:00,1.99245,1.99275,1.9924,1.9924,379200000.0
2008-04-04 22:17:00,1.9924,1.99265,1.9924,1.99255,420800000.0
2008-04-04 22:18:00,1.99255,1.99285,1.99235,1.99255,535600000.0
2008-04-04 22:19:00,1.99275,1.99305,1.9927,1.99295,797200000.0
2008-04-04 22:20:00,1.99295,1.99305,1.99285,1.99285,355200000.0
2008-04-04 22:21:00,1.99285,1.99305,1.99285,1.99285,631600000.0
2008-04-04 22:22:00,1.99295,1.99305,1.99285,1.99285,573000000.0
2008-04-04 22:23:00,1.99285,1.99305,1.99285,1.99295,325800000.0
2008-04-04 22:24:00,1.9929,1.99325,1.9929,1.99295,325400000.0
2008-04-04 22:25:00,1.99295,1.99305,1.9927,1.99275,336400000.0
2008-04-04 22:26:00,1.99275,1.9928,1.99255,1.99275,255200000.0
2008-04-04 22:27:00,1.99275,1.9929,1.99255,1.99265,190400000.0
2008-04-04 22:28:00,1.99255,1.9926,1.99255,1.9926,204400000.0
2008-04-04 22:29:00,1.9926,1.99265,1.99255,1.99255,287600000.0
2008-04-04 22:30:00,1.99255,1.9927,1.99255,1.9927,821000000.0
2008-04-04 22:31:00,1.9927,1.9927,1.9927,1.9927,938400000.0
2008-04-04 22:32:00,1.9927,1.99275,1.9926,1.99275,864800000.0
2008-04-04 22:33:00,1.99275,1.9931,1.9927,1.9929,306700000.0
2008-04-04 22:34:00,1.9929,1.993,1.99285,1.9929,948500000.0
2008-04-04 22:35:00,1.9929,1.993,1.99285,1.993,926400000.0
2008-04-04 22:36:00,1.993,1.993,1.9929,1.993,346000000.0
2008-04-04 22:37:00,1.993,1.993,1.9929,1.9929,362400000.0
2008-04-04 22:38:00,1.9929,1.993,1.9928,1.9928,443400000.0
2008-04-04 22:39:00,1.9928,1.9931,1.9927,1.9928,351200000.0
2008-04-04 22:40:00,1.9928,1.9929,1.9925,1.99255,375900000.0
2008-04-04 22:41:00,1.99255,1.99275,1.9921,1.9922,535000000.0
2008-04-04 22:42:00,1.9922,1.9922,1.9921,1.9922,887200000.0
2008-04-04 22:43:00,1.9922,1.9922,1.9921,1.9922,498400000.0
2008-04-04 22:44:00,1.9922,1.9922,1.9921,1.9921,934800000.0
2008-04-04 22:45:00,1.9921,1.9923,1.9921,1.9923,1082400000.0
2008-04-04 22:46:00,1.9923,1.9924,1.9921,1.9921,705200000.0
2008-04-04 22:47:00,1.9921,1.9924,1.9921,1.9923,506000000.0
2008-04-04 22:48:00,1.9923,1.9924,1.9923,1.9924,246400000.0
2008-04-04 22:49:00,1.9924,1.9927,1.9924,1.9927,444000000.0
2008-04-04 22:50:00,1.9927,1.9927,1.9926,1.9926,380800000.0
2008-04-04 22:51:00,1.9926,1.9927,1.9926,1.9926,372000000.0
2008-04-04 22:52:00,1.9926,1.9927,1.9926,1.9927,328000000.0
2008-04-04 22:53:00,1.9927,1.9929,1.9926,1.9929,521600000.0
2008-04-04 22:54:00,1.9929,1.9929,1.99265,1.9929,536800000.0
2008-04-04 22:55:00,1.9929,1.9929,1.99285,1.99285,192000000.0
2008-04-04 22:56:00,1.99285,1.99322,1.99285,1.99315,523200000.0
2008-04-04 22:57:00,1.99317,1.99317,1.99315,1.99315,4800000.0
2008-04-04 22:58:00,1.99289,1.99319,1.9928,1.9928,332300000.0
2008-04-04 22:59:00,1.99272,1.99321,1.9927,1.99304,259200000.0
2008-04-07 00:01:00,1.9939,1.9939,1.9939,1.9939,769399999.0
2008-04-07 00:02:00,1.9938,1.9938,1.9938,1.9938,769399999.0
2008-04-07 00:04:00,1.9939,1.9939,1.9939,1.9939,769399999.0
2008-04-07 00:11:00,1.994,1.994,1.994,1.994,769399999.0
2008-04-07 00:12:00,1.9939,1.994,1.9939,1.994,769399999.0
2008-04-07 00:19:00,1.9939,1.9939,1.9939,1.9939,769399999.0
2008-04-07 00:20:00,1.9938,1.994,1.9937,1.9937,769399999.0
2008-04-07 00:21:00,1.9933,1.9934,1.9933,1.9934,769399999.0
2008-04-07 00:23:00,1.9935,1.9935,1.9933,1.9933,769399999.0
2008-04-07 00:26:00,1.9932,1.9933,1.9932,1.9933,769399999.0
2008-04-07 00:27:00,1.9931,1.9932,1.9931,1.9932,769399999.0
2008-04-07 00:28:00,1.9931,1.9931,1.9931,1.9931,769399999.0
2008-04-07 00:29:00,1.9933,1.9933,1.9933,1.9933,769399999.0
2008-04-07 00:30:00,1.9932,1.9932,1.993,1.993,769399999.0
2008-04-07 00:31:00,1.9929,1.9929,1.9929,1.9929,769399999.0
2008-04-07 00:32:00,1.993,1.993,1.9929,1.993,769399999.0
2008-04-07 00:33:00,1.9929,1.993,1.9928,1.993,769399999.0
2008-04-07 00:34:00,1.9929,1.9929,1.9928,1.9928,769399999.0
2008-04-07 00:39:00,1.9927,1.9927,1.9927,1.9927,769399999.0
2008-04-07 00:42:00,1.9925,1.9927,1.9925,1.9927,769399999.0
2008-04-07 00:43:00,1.9926,1.9926,1.9926,1.9926,769399999.0
2008-04-07 00:46:00,1.9928,1.9929,1.9928,1.9929,769399999.0
2008-04-07 00:48:00,1.9928,1.9928,1.9928,1.9928,769399999.0
2008-04-07 00:51:00,1.9929,1.993,1.9929,1.9929,769399999.0
2008-04-07 00:52:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 00:53:00,1.9929,1.993,1.9928,1.9928,769399999.0
2008-04-07 00:54:00,1.9929,1.993,1.9927,1.9928,769399999.0
2008-04-07 00:55:00,1.9927,1.9928,1.9927,1.9928,769399999.0
2008-04-07 00:56:00,1.9929,1.9929,1.9928,1.9928,769399999.0
2008-04-07 00:57:00,1.9929,1.9929,1.9928,1.9928,769399999.0
2008-04-07 00:58:00,1.993,1.993,1.9927,1.9929,769399999.0
2008-04-07 00:59:00,1.993,1.993,1.9928,1.9928,769399999.0
2008-04-07 01:04:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:07:00,1.9929,1.9929,1.9929,1.9929,769399999.0
2008-04-07 01:08:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:09:00,1.9931,1.9931,1.9931,1.9931,769399999.0
2008-04-07 01:10:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:11:00,1.9931,1.9931,1.993,1.993,769399999.0
2008-04-07 01:14:00,1.9928,1.9929,1.9928,1.9929,769399999.0
2008-04-07 01:15:00,1.9928,1.9928,1.9927,1.9927,769399999.0
2008-04-07 01:16:00,1.9929,1.9929,1.9929,1.9929,769399999.0
2008-04-07 01:17:00,1.9932,1.9932,1.993,1.993,769399999.0
2008-04-07 01:18:00,1.9932,1.9932,1.993,1.993,769399999.0
2008-04-07 01:19:00,1.9927,1.993,1.9927,1.9927,769399999.0
2008-04-07 01:20:00,1.9928,1.9928,1.9928,1.9928,769399999.0
2008-04-07 01:21:00,1.9929,1.9931,1.9928,1.9931,769399999.0
2008-04-07 01:22:00,1.993,1.9931,1.993,1.9931,769399999.0
2008-04-07 01:24:00,1.993,1.993,1.9929,1.993,769399999.0
2008-04-07 01:25:00,1.9929,1.9929,1.9929,1.9929,769399999.0
2008-04-07 01:26:00,1.9931,1.9932,1.993,1.993,769399999.0
2008-04-07 01:27:00,1.9929,1.9931,1.9928,1.993,769399999.0
2008-04-07 01:28:00,1.9927,1.9928,1.9926,1.9928,769399999.0
2008-04-07 01:29:00,1.9929,1.993,1.9928,1.9928,769399999.0
2008-04-07 01:30:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:31:00,1.9929,1.9929,1.9927,1.9927,769399999.0
2008-04-07 01:32:00,1.9929,1.9931,1.9929,1.993,769399999.0
2008-04-07 01:33:00,1.9929,1.9929,1.9929,1.9929,769399999.0
2008-04-07 01:35:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:37:00,1.9931,1.9932,1.9931,1.9932,769399999.0
2008-04-07 01:39:00,1.9931,1.9931,1.9931,1.9931,769399999.0
2008-04-07 01:42:00,1.9932,1.9932,1.9932,1.9932,769399999.0
2008-04-07 01:43:00,1.9931,1.9931,1.9931,1.9931,769399999.0
2008-04-07 01:47:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:50:00,1.9929,1.9931,1.9929,1.9931,769399999.0
2008-04-07 01:57:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 01:58:00,1.9931,1.9931,1.9931,1.9931,769399999.0
2008-04-07 01:59:00,1.993,1.993,1.993,1.993,769399999.0
2008-04-07 02:00:00,1.99286,1.9932,1.99286,1.99294,769399999.0
2008-04-07 02:01:00,1.99295,1.9931,1.99295,1.99295,551500000.0
2008-04-07 02:02:00,1.99295,1.9931,1.99295,1.99305,514000000.0
2008-04-07 02:03:00,1.99303,1.9931,1.99281,1.99282,673800000.0
2008-04-07 02:04:00,1.99284,1.9933,1.99284,1.99311,712199999.0
2008-04-07 02:05:00,1.99308,1.9932,1.99268,1.99294,492700000.0
2008-04-07 02:06:00,1.99297,1.9932,1.9928,1.993,575570000.0
2008-04-07 02:07:00,1.99295,1.993,1.99295,1.99295,589499999.0
2008-04-07 02:08:00,1.9929,1.993,1.99259,1.9926,620000000.0
2008-04-07 02:09:00,1.99245,1.9927,1.99245,1.99264,676300000.0
2008-04-07 02:10:00,1.99245,1.9927,1.99225,1.99225,583270000.0
2008-04-07 02:11:00,1.9922,1.9923,1.9922,1.99225,561100000.0
2008-04-07 02:12:00,1.99225,1.9923,1.99218,1.99218,552850000.0
2008-04-07 02:13:00,1.99218,1.9923,1.99218,1.99218,478335628.0
2008-04-07 02:14:00,1.99218,1.9923,1.99215,1.99225,506900001.0
2008-04-07 02:15:00,1.99227,1.9924,1.99224,1.99225,566200000.0
2008-04-07 02:16:00,1.99231,1.9928,1.99231,1.99238,843300000.0
2008-04-07 02:17:00,1.99234,1.9925,1.99205,1.99205,622600001.0
2008-04-07 02:18:00,1.99193,1.9921,1.9917,1.9921,819899999.0
2008-04-07 02:19:00,1.99199,1.9921,1.9918,1.9919,723270000.0
2008-04-07 02:20:00,1.9919,1.9919,1.99167,1.99178,648800000.0
2008-04-07 02:21:00,1.99177,1.9918,1.99162,1.9917,609400001.0
2008-04-07 02:22:00,1.99159,1.99165,1.99143,1.99149,637300000.0
2008-04-07 02:23:00,1.99152,1.9917,1.99151,1.99163,780600000.0
2008-04-07 02:24:00,1.99165,1.9917,1.9916,1.9916,589570000.0
2008-04-07 02:25:00,1.9916,1.9917,1.99158,1.99158,447500000.0
2008-04-07 02:26:00,1.99163,1.992,1.99163,1.99168,552900000.0
2008-04-07 02:27:00,1.99173,1.99185,1.99164,1.9917,535200001.0
2008-04-07 02:28:00,1.99167,1.9918,1.99152,1.99169,605269999.0
2008-04-07 02:29:00,1.9917,1.9918,1.99168,1.9917,663900000.0
2008-04-07 02:30:00,1.9917,1.99185,1.99169,1.99174,522400000.0
2008-04-07 02:31:00,1.99177,1.992,1.99167,1.99188,686100000.0
2008-04-07 02:32:00,1.99192,1.9922,1.99192,1.992,726000001.0
2008-04-07 02:33:00,1.992,1.99225,1.99194,1.9921,620300001.0
2008-04-07 02:34:00,1.9922,1.9922,1.99182,1.99182,738799999.0
2008-04-07 02:35:00,1.99183,1.9922,1.99183,1.9922,611900000.0
2008-04-07 02:36:00,1.99204,1.99225,1.99192,1.99207,539200000.0
2008-04-07 02:37:00,1.9921,1.9922,1.9921,1.99213,489700000.0
2008-04-07 02:38:00,1.99209,1.9922,1.9918,1.99197,606300001.0
2008-04-07 02:39:00,1.992,1.9923,1.9918,1.99216,841200000.0
2008-04-07 02:40:00,1.99218,1.9923,1.99212,1.99214,645600000.0
2008-04-07 02:41:00,1.99209,1.9922,1.99195,1.99207,715500000.0
2008-04-07 02:42:00,1.99211,1.9923,1.99207,1.99207,623900000.0
2008-04-07 02:43:00,1.99215,1.9922,1.99203,1.99204,613970000.0
2008-04-07 02:44:00,1.992,1.9921,1.9912,1.9912,719600000.0
2008-04-07 02:45:00,1.99118,1.9915,1.9911,1.99126,693500000.0
2008-04-07 02:46:00,1.99131,1.9914,1.9907,1.99078,701300000.0
2008-04-07 02:47:00,1.99079,1.9911,1.99079,1.9911,662100000.0
2008-04-07 02:48:00,1.99103,1.9911,1.99094,1.99103,667400000.0
2008-04-07 02:49:00,1.99103,1.9911,1.99096,1.99101,639400000.0
2008-04-07 02:50:00,1.991,1.9911,1.99095,1.99095,673399999.0
2008-04-07 02:51:00,1.99088,1.991,1.9907,1.9907,549100000.0
2008-04-07 02:52:00,1.99067,1.9908,1.99067,1.99067,477400000.0
2008-04-07 02:53:00,1.99068,1.9909,1.99068,1.99075,597300000.0
2008-04-07 02:54:00,1.99082,1.9913,1.99082,1.99117,746500000.0
2008-04-07 02:55:00,1.9912,1.9913,1.99095,1.99098,625600000.0
2008-04-07 02:56:00,1.99097,1.99105,1.99075,1.99081,642200000.0
2008-04-07 02:57:00,1.99066,1.9909,1.9905,1.9905,679169999.0
2008-04-07 02:58:00,1.99049,1.9909,1.99049,1.99061,656700000.0
2008-04-07 02:59:00,1.99063,1.9908,1.9906,1.99064,562500001.0
2008-04-07 03:00:00,1.99065,1.99084,1.99062,1.9907,656400000.0
2008-04-07 03:01:00,1.99059,1.9907,1.99039,1.99039,523940000.0
2008-04-07 03:02:00,1.9904,1.9905,1.99034,1.99037,535585629.0
2008-04-07 03:03:00,1.99041,1.9909,1.99041,1.99075,617500000.0
2008-04-07 03:04:00,1.99079,1.9911,1.99055,1.99064,681987500.0
2008-04-07 03:05:00,1.99065,1.9909,1.99065,1.99082,516300000.0
2008-04-07 03:06:00,1.99075,1.9909,1.99065,1.9908,602800000.0
2008-04-07 03:07:00,1.99073,1.9909,1.99023,1.9906,761300002.0
2008-04-07 03:08:00,1.99051,1.9907,1.99038,1.99051,648400000.0
2008-04-07 03:09:00,1.9905,1.9906,1.99035,1.99035,540800000.0
2008-04-07 03:10:00,1.9906,1.99065,1.99031,1.99035,508100001.0
2008-04-07 03:11:00,1.99034,1.99065,1.99023,1.99043,522570000.0
2008-04-07 03:12:00,1.9905,1.99075,1.99037,1.99045,495800000.0
2008-04-07 03:13:00,1.99048,1.99075,1.99043,1.99044,491000000.0
2008-04-07 03:14:00,1.99034,1.9908,1.99034,1.9906,567200000.0
2008-04-07 03:15:00,1.99055,1.9908,1.99055,1.99072,482750000.0
2008-04-07 03:16:00,1.99072,1.9908,1.99055,1.99055,537570000.0
2008-04-07 03:17:00,1.9906,1.9912,1.9906,1.99115,520300000.0
2008-04-07 03:18:00,1.99095,1.99121,1.99095,1.99098,525600001.0
2008-04-07 03:19:00,1.99103,1.99135,1.99102,1.99113,510400001.0
2008-04-07 03:20:00,1.99115,1.9913,1.991,1.9911,553699999.0
2008-04-07 03:21:00,1.99108,1.9913,1.99096,1.99103,613000000.0
2008-04-07 03:22:00,1.99105,1.9913,1.991,1.9911,561169999.0
2008-04-07 03:23:00,1.99107,1.9913,1.99098,1.991,558470000.0
2008-04-07 03:24:00,1.991,1.9912,1.9909,1.9909,470285628.0
2008-04-07 03:25:00,1.9909,1.9912,1.9909,1.99105,528000002.0
2008-04-07 03:26:00,1.99105,1.9912,1.99105,1.99105,509599999.0
2008-04-07 03:27:00,1.99105,1.9912,1.9909,1.991,423400000.0
2008-04-07 03:28:00,1.991,1.9912,1.991,1.991,556400000.0
2008-04-07 03:29:00,1.99099,1.9912,1.99085,1.99085,564700000.0
2008-04-07 03:30:00,1.9909,1.9912,1.9909,1.99096,588300001.0
2008-04-07 03:31:00,1.99096,1.9912,1.99096,1.99103,562500001.0
2008-04-07 03:32:00,1.991,1.9911,1.99093,1.99098,552900000.0
2008-04-07 03:33:00,1.9911,1.9911,1.99083,1.991,565800000.0
2008-04-07 03:34:00,1.9908,1.991,1.99052,1.99062,560200000.0
2008-04-07 03:35:00,1.99062,1.9909,1.99049,1.99056,553100000.0
2008-04-07 03:36:00,1.99055,1.9908,1.99052,1.99052,537000000.0
2008-04-07 03:37:00,1.99052,1.9908,1.99052,1.99055,514800000.0
2008-04-07 03:38:00,1.9908,1.9908,1.99055,1.9906,486500000.0
2008-04-07 03:39:00,1.9906,1.9908,1.9906,1.9906,548587500.0
2008-04-07 03:40:00,1.9906,1.9908,1.99054,1.99059,593649999.0
2008-04-07 03:41:00,1.99058,1.9909,1.99058,1.99065,552200000.0
2008-04-07 03:42:00,1.99064,1.9908,1.99058,1.99058,583900001.0
2008-04-07 03:43:00,1.9906,1.9908,1.99053,1.99053,523949999.0
2008-04-07 03:44:00,1.99055,1.9912,1.99055,1.9907,755100000.0
2008-04-07 03:45:00,1.99052,1.9909,1.99043,1.99043,609400000.0
2008-04-07 03:46:00,1.99037,1.99065,1.9902,1.9904,635187500.0
2008-04-07 03:47:00,1.99041,1.9907,1.99023,1.99035,642800000.0
2008-04-07 03:48:00,1.99031,1.9907,1.99031,1.9907,580062500.0
2008-04-07 03:49:00,1.9907,1.9908,1.99045,1.99046,656100000.0
2008-04-07 03:50:00,1.99049,1.9908,1.99048,1.99063,643200000.0
2008-04-07 03:51:00,1.99065,1.9908,1.99065,1.9908,555300000.0
2008-04-07 03:52:00,1.99064,1.991,1.99045,1.991,761100000.0
2008-04-07 03:53:00,1.99074,1.991,1.99045,1.99062,726057500.0
2008-04-07 03:54:00,1.99062,1.99095,1.99058,1.99063,796800000.0
2008-04-07 03:55:00,1.99058,1.9908,1.99049,1.99058,620500000.0
2008-04-07 03:56:00,1.99047,1.9907,1.99005,1.99027,665820000.0
2008-04-07 03:57:00,1.99027,1.9906,1.99027,1.99043,603770000.0
2008-04-07 03:58:00,1.9906,1.9906,1.99036,1.9906,661000000.0
2008-04-07 03:59:00,1.99045,1.9906,1.99045,1.99045,539099999.0
2008-04-07 04:00:00,1.99043,1.9906,1.99002,1.99002,808300000.0
2008-04-07 04:01:00,1.98989,1.9903,1.9895,1.98953,822487500.0
2008-04-07 04:02:00,1.98933,1.9896,1.98859,1.9887,698500000.0
2008-04-07 04:03:00,1.9887,1.98925,1.98855,1.98898,842700000.0
2008-04-07 04:04:00,1.9892,1.98935,1.98898,1.98904,827999999.0
2008-04-07 04:05:00,1.9892,1.9893,1.9888,1.9892,771899999.0
2008-04-07 04:06:00,1.9892,1.9893,1.98889,1.98889,1282299999.0
2008-04-07 04:07:00,1.989,1.989,1.98849,1.9885,962300000.0
2008-04-07 04:08:00,1.9886,1.98885,1.98841,1.98885,951870000.0
2008-04-07 04:09:00,1.98885,1.98885,1.98861,1.9888,988585628.0
2008-04-07 04:10:00,1.98872,1.9892,1.98872,1.9889,1068099999.0
2008-04-07 04:11:00,1.9889,1.989,1.98863,1.989,1009550000.0
2008-04-07 04:12:00,1.98878,1.989,1.98862,1.9888,1068600000.0
2008-04-07 04:13:00,1.98863,1.989,1.98863,1.9889,1283800000.0
2008-04-07 04:14:00,1.9889,1.9889,1.98851,1.98875,847000000.0
2008-04-07 04:15:00,1.98875,1.9893,1.98854,1.989,1153500000.0
2008-04-07 04:16:00,1.98894,1.9893,1.98887,1.98905,775700000.0
2008-04-07 04:17:00,1.98886,1.9892,1.98882,1.9892,965100000.0
2008-04-07 04:18:00,1.989,1.98925,1.98891,1.9892,775199999.0
2008-04-07 04:19:00,1.9892,1.9894,1.98902,1.98902,923500000.0
2008-04-07 04:20:00,1.98897,1.9893,1.98892,1.9893,1065799999.0
2008-04-07 04:21:00,1.9893,1.9899,1.98926,1.98965,1375490301.0
2008-04-07 04:22:00,1.9897,1.99,1.9897,1.98995,1108700000.0
2008-04-07 04:23:00,1.98995,1.9901,1.9897,1.9897,1321199999.0
2008-04-07 04:24:00,1.9898,1.9899,1.98966,1.9899,1597199998.0
2008-04-07 04:25:00,1.9899,1.99005,1.98959,1.98963,810400000.0
2008-04-07 04:26:00,1.98995,1.9901,1.98966,1.99,1062370000.0
2008-04-07 04:27:00,1.99,1.99,1.98949,1.9899,829200001.0
2008-04-07 04:28:00,1.9899,1.9899,1.98965,1.9899,1013800000.0
2008-04-07 04:29:00,1.98968,1.9899,1.98968,1.9899,1278612500.0
2008-04-07 04:30:00,1.9899,1.9899,1.98965,1.9899,1536170000.0
2008-04-07 04:31:00,1.9899,1.9899,1.98968,1.9899,1227500000.0
2008-04-07 04:32:00,1.9899,1.9899,1.98968,1.9899,1056470000.0
2008-04-07 04:33:00,1.9899,1.99005,1.98973,1.99,1034400000.0
2008-04-07 04:34:00,1.98975,1.99,1.98975,1.98975,1167500000.0
2008-04-07 04:35:00,1.99,1.9901,1.98945,1.9896,1187600002.0
2008-04-07 04:36:00,1.98955,1.98955,1.98923,1.98923,1104600000.0
2008-04-07 04:37:00,1.9894,1.9894,1.98915,1.9894,1155800000.0
2008-04-07 04:38:00,1.98918,1.9894,1.98908,1.9892,1260300001.0
2008-04-07 04:39:00,1.98908,1.9893,1.98908,1.9893,803000000.0
2008-04-07 04:40:00,1.9893,1.9893,1.98917,1.98923,646169999.0
2008-04-07 04:41:00,1.98923,1.9893,1.98905,1.9893,568500000.0
2008-04-07 04:42:00,1.9893,1.9893,1.98905,1.9893,566000000.0
2008-04-07 04:43:00,1.9893,1.9893,1.98902,1.9893,589987500.0
2008-04-07 04:44:00,1.98917,1.9893,1.98915,1.9893,619085629.0
2008-04-07 04:45:00,1.9893,1.9893,1.98858,1.98915,1167285628.0
2008-04-07 04:46:00,1.98895,1.98915,1.98864,1.98894,1599700000.0
2008-04-07 04:47:00,1.98915,1.98915,1.98891,1.989,1803400000.0
2008-04-07 04:48:00,1.989,1.989,1.98875,1.9889,904487502.0
2008-04-07 04:49:00,1.9889,1.98895,1.98875,1.98877,1049000000.0
2008-04-07 04:50:00,1.98895,1.989,1.98877,1.98883,1152500000.0
2008-04-07 04:51:00,1.989,1.9897,1.98897,1.9897,947800000.0
2008-04-07 04:52:00,1.9897,1.9899,1.98951,1.9898,703185627.0
2008-04-07 04:53:00,1.9898,1.9898,1.98952,1.9898,727300000.0
2008-04-07 04:54:00,1.9898,1.9898,1.9896,1.9898,654400000.0
2008-04-07 04:55:00,1.9898,1.9898,1.98945,1.9898,715400001.0
2008-04-07 04:56:00,1.9898,1.9898,1.98952,1.9898,674400001.0
2008-04-07 04:57:00,1.9898,1.9898,1.98949,1.9895,832400000.0
2008-04-07 04:58:00,1.98975,1.98976,1.98948,1.98952,1206099999.0
2008-04-07 04:59:00,1.9895,1.9897,1.9895,1.9897,1687600000.0
2008-04-07 05:00:00,1.9897,1.9897,1.98945,1.9896,1228069999.0
2008-04-07 05:01:00,1.9896,1.9896,1.98932,1.98936,1192000000.0
2008-04-07 05:02:00,1.9894,1.9897,1.98937,1.9896,1055800000.0
2008-04-07 05:03:00,1.9896,1.9897,1.98946,1.98953,1115400000.0
2008-04-07 05:04:00,1.9897,1.9897,1.98945,1.98953,1086500000.0
2008-04-07 05:05:00,1.9896,1.9897,1.98947,1.9896,930270000.0
2008-04-07 05:06:00,1.98957,1.9897,1.98942,1.9897,1030200000.0
2008-04-07 05:07:00,1.98966,1.9899,1.98954,1.9896,777600000.0
2008-04-07 05:08:00,1.9896,1.9896,1.98958,1.9896,1316949999.0
2008-04-07 05:09:00,1.9896,1.9897,1.98951,1.9896,1126800000.0
2008-04-07 05:10:00,1.9896,1.98985,1.98948,1.9897,990400000.0
2008-04-07 05:11:00,1.9897,1.9897,1.98945,1.98949,936400000.0
2008-04-07 05:12:00,1.9897,1.9897,1.98949,1.98959,832599999.0
2008-04-07 05:13:00,1.98965,1.98965,1.98947,1.9895,925099999.0
2008-04-07 05:14:00,1.98965,1.98965,1.98949,1.9896,1086900000.0
2008-04-07 05:15:00,1.9896,1.9899,1.98953,1.98976,1351900000.0
2008-04-07 05:16:00,1.98982,1.99,1.9897,1.9898,1026050000.0
2008-04-07 05:17:00,1.9898,1.9898,1.98949,1.98955,1018200000.0
2008-04-07 05:18:00,1.9897,1.9897,1.9895,1.9897,922300001.0
2008-04-07 05:19:00,1.9895,1.9897,1.9895,1.9897,1098250001.0
2008-04-07 05:20:00,1.9897,1.9897,1.9895,1.9897,1075887500.0
2008-04-07 05:21:00,1.98955,1.9897,1.98955,1.9897,1030670001.0
2008-04-07 05:22:00,1.9897,1.9897,1.98948,1.9897,978487500.0
2008-04-07 05:23:00,1.9897,1.9897,1.98938,1.98941,1066100000.0
2008-04-07 05:24:00,1.9894,1.9894,1.98925,1.98933,1048099999.0
2008-04-07 05:25:00,1.9894,1.98955,1.9893,1.9893,983700000.0
2008-04-07 05:26:00,1.9895,1.9895,1.9893,1.9895,1049200000.0
2008-04-07 05:27:00,1.9895,1.9895,1.98925,1.9895,1351999998.0
2008-04-07 05:28:00,1.9895,1.9896,1.98935,1.9896,1272287500.0
2008-04-07 05:29:00,1.9896,1.9896,1.98945,1.9895,967755628.0
2008-04-07 05:30:00,1.9896,1.9897,1.98951,1.9897,1138100000.0
2008-04-07 05:31:00,1.9897,1.9897,1.98955,1.9897,1020470000.0
2008-04-07 05:32:00,1.9897,1.9903,1.98963,1.99017,953200000.0
2008-04-07 05:33:00,1.9902,1.9903,1.98999,1.9901,1050600000.0
2008-04-07 05:34:00,1.9901,1.9901,1.98997,1.9901,1059700000.0
2008-04-07 05:35:00,1.9899,1.9904,1.98968,1.9904,1059269999.0
2008-04-07 05:36:00,1.99031,1.9907,1.99031,1.9906,1083600000.0
2008-04-07 05:37:00,1.9906,1.9907,1.99028,1.99047,1009770001.0
2008-04-07 05:38:00,1.9906,1.9907,1.99035,1.9906,976800000.0
2008-04-07 05:39:00,1.9906,1.9907,1.9903,1.9906,1045400000.0
2008-04-07 05:40:00,1.9906,1.9906,1.99032,1.99037,1011100000.0
2008-04-07 05:41:00,1.9905,1.9905,1.98978,1.98978,1059999998.0
2008-04-07 05:42:00,1.98974,1.9901,1.98973,1.9901,1079500000.0
2008-04-07 05:43:00,1.9901,1.9902,1.98965,1.9897,1123200000.0
2008-04-07 05:44:00,1.9897,1.9898,1.98942,1.9896,1074800000.0
2008-04-07 05:45:00,1.98952,1.9897,1.9895,1.9897,1137800000.0
2008-04-07 05:46:00,1.9897,1.9897,1.9896,1.9897,1359400000.0
2008-04-07 05:47:00,1.9897,1.9897,1.98939,1.9895,1251685628.0
2008-04-07 05:48:00,1.9895,1.9896,1.98938,1.9895,1358100000.0
2008-04-07 05:49:00,1.9895,1.9895,1.9893,1.9893,1522970000.0
2008-04-07 05:50:00,1.98932,1.9896,1.98932,1.98955,672850000.0
2008-04-07 05:51:00,1.98955,1.98965,1.98942,1.98965,803500001.0
2008-04-07 05:52:00,1.98965,1.9897,1.98947,1.98965,940300000.0
2008-04-07 05:53:00,1.98949,1.9899,1.98949,1.9899,957700000.0
2008-04-07 05:54:00,1.9899,1.9899,1.98956,1.98971,1027600000.0
2008-04-07 05:55:00,1.9899,1.9899,1.98975,1.9899,982555629.0
2008-04-07 05:56:00,1.9899,1.9899,1.98963,1.9898,1075900001.0
2008-04-07 05:57:00,1.9898,1.9898,1.98962,1.98962,971800000.0
2008-04-07 05:58:00,1.9898,1.9898,1.98962,1.9898,977400001.0
2008-04-07 05:59:00,1.9897,1.9899,1.98969,1.9899,1049200000.0
2008-04-07 06:00:00,1.98975,1.9899,1.98969,1.9899,1026700001.0
2008-04-07 06:01:00,1.98978,1.9901,1.98974,1.9901,1039100000.0
2008-04-07 06:02:00,1.98997,1.9901,1.98997,1.9901,969200000.0
2008-04-07 06:03:00,1.9901,1.9901,1.98995,1.9901,1009900000.0
2008-04-07 06:04:00,1.9901,1.9902,1.98999,1.9902,984600000.0
2008-04-07 06:05:00,1.99008,1.9902,1.99005,1.9902,1060100001.0
2008-04-07 06:06:00,1.9902,1.99035,1.99012,1.99035,1004500000.0
2008-04-07 06:07:00,1.99025,1.99045,1.99002,1.9901,873199999.0
2008-04-07 06:08:00,1.98996,1.9901,1.98991,1.98992,1033000000.0
2008-04-07 06:09:00,1.9899,1.99,1.9899,1.99,1019400000.0
2008-04-07 06:10:00,1.99,1.99,1.98972,1.9898,1063800000.0
2008-04-07 06:11:00,1.9898,1.9898,1.98951,1.9896,1119900000.0
2008-04-07 06:12:00,1.9896,1.9896,1.98919,1.98941,1021300000.0
2008-04-07 06:13:00,1.9896,1.9896,1.98932,1.9895,1080650000.0
2008-04-07 06:14:00,1.9895,1.9896,1.98946,1.98948,1272100000.0
2008-04-07 06:15:00,1.9896,1.9898,1.9895,1.98961,1239500000.0
2008-04-07 06:16:00,1.9897,1.9897,1.9896,1.9897,1289087500.0
2008-04-07 06:17:00,1.98962,1.9898,1.98961,1.9898,1183400000.0
2008-04-07 06:18:00,1.9898,1.9898,1.9896,1.98962,1220670000.0
2008-04-07 06:19:00,1.9897,1.9898,1.9896,1.9897,1369850000.0
2008-04-07 06:20:00,1.9897,1.9898,1.98959,1.9898,1141700000.0
2008-04-07 06:21:00,1.98972,1.9899,1.98966,1.9897,940349999.0
2008-04-07 06:22:00,1.9897,1.9899,1.98964,1.9899,1054700000.0
2008-04-07 06:23:00,1.98977,1.9899,1.98972,1.98974,1115300000.0
2008-04-07 06:24:00,1.9897,1.9898,1.98965,1.9897,1361600000.0
2008-04-07 06:25:00,1.9897,1.98995,1.98963,1.9898,768100001.0
2008-04-07 06:26:00,1.9898,1.9898,1.98955,1.9897,1258500000.0
2008-04-07 06:27:00,1.98955,1.9897,1.98955,1.9897,1285900000.0
2008-04-07 06:28:00,1.9897,1.9897,1.98955,1.9897,1168400000.0
2008-04-07 06:29:00,1.9897,1.9897,1.98955,1.9897,1216400000.0
2008-04-07 06:30:00,1.9897,1.9897,1.98955,1.9897,1151900000.0
2008-04-07 06:31:00,1.9897,1.9897,1.98955,1.9897,1036462500.0
2008-04-07 06:32:00,1.9897,1.9898,1.98959,1.98969,827600000.0
2008-04-07 06:33:00,1.9898,1.9898,1.98965,1.9898,616200000.0
2008-04-07 06:34:00,1.9898,1.9898,1.9896,1.9897,996287499.0
2008-04-07 06:35:00,1.9896,1.9897,1.9896,1.9896,1358000000.0
2008-04-07 06:36:00,1.9897,1.98985,1.98962,1.98985,914200000.0
2008-04-07 06:37:00,1.98985,1.98985,1.98972,1.98977,493200000.0
2008-04-07 06:38:00,1.98985,1.98985,1.98975,1.98975,498600000.0
2008-04-07 06:39:00,1.98975,1.98985,1.98972,1.98972,521400000.0
2008-04-07 06:40:00,1.98972,1.98985,1.98968,1.98985,516300000.0
2008-04-07 06:41:00,1.98975,1.98985,1.9897,1.98985,436200000.0
2008-04-07 06:42:00,1.98975,1.98985,1.9897,1.98985,555155628.0
2008-04-07 06:43:00,1.98985,1.98985,1.9897,1.98985,536857499.0
2008-04-07 06:44:00,1.98975,1.98985,1.98972,1.98985,540387500.0
2008-04-07 06:45:00,1.98975,1.98985,1.98975,1.98985,515800000.0
2008-04-07 06:46:00,1.98985,1.98985,1.9897,1.98985,544999999.0
2008-04-07 06:47:00,1.98985,1.98985,1.98968,1.98985,470400000.0
2008-04-07 06:48:00,1.98985,1.98985,1.98959,1.98985,596399999.0
2008-04-07 06:49:00,1.98972,1.98985,1.98954,1.98985,752900000.0
2008-04-07 06:50:00,1.98975,1.98985,1.98951,1.9896,875799999.0
2008-04-07 06:51:00,1.9896,1.98985,1.98918,1.9896,667900000.0
2008-04-07 06:52:00,1.9896,1.9896,1.98948,1.9896,1095099999.0
2008-04-07 06:53:00,1.9896,1.9896,1.9893,1.9894,973400001.0
2008-04-07 06:54:00,1.98925,1.9894,1.98908,1.9892,1230650000.0
2008-04-07 06:55:00,1.98908,1.9892,1.98903,1.9892,1015400000.0
2008-04-07 06:56:00,1.9892,1.9892,1.98905,1.9892,1044100000.0
2008-04-07 06:57:00,1.9892,1.9892,1.98905,1.9892,1044700000.0
2008-04-07 06:58:00,1.9892,1.9892,1.98905,1.98913,1015500001.0
2008-04-07 06:59:00,1.9892,1.9892,1.98896,1.9892,1054500000.0
2008-04-07 07:00:00,1.98914,1.98925,1.98911,1.98925,853899999.0
2008-04-07 07:01:00,1.98925,1.9894,1.98918,1.98923,869862500.0
2008-04-07 07:02:00,1.98921,1.9893,1.98915,1.98925,654500000.0
2008-04-07 07:03:00,1.98919,1.9893,1.98916,1.98917,809100000.0
2008-04-07 07:04:00,1.98917,1.9893,1.98915,1.9893,1001200000.0
2008-04-07 07:05:00,1.9893,1.9893,1.98917,1.98923,1326700000.0
2008-04-07 07:06:00,1.9893,1.9893,1.98917,1.9893,1424100000.0
2008-04-07 07:07:00,1.9893,1.9896,1.98925,1.9896,1167400000.0
2008-04-07 07:08:00,1.9896,1.9897,1.98935,1.9896,1118199999.0
2008-04-07 07:09:00,1.9896,1.9896,1.98948,1.9896,1013800001.0
2008-04-07 07:10:00,1.98948,1.98965,1.98948,1.9896,960399999.0
2008-04-07 07:11:00,1.9896,1.98965,1.98948,1.9895,1268299999.0
2008-04-07 07:12:00,1.9896,1.98965,1.98948,1.98958,1215500000.0
2008-04-07 07:13:00,1.98956,1.9898,1.98955,1.9898,919600001.0
2008-04-07 07:14:00,1.9897,1.9898,1.98962,1.9898,1096000001.0
2008-04-07 07:15:00,1.9898,1.9898,1.98961,1.98963,1039600000.0
2008-04-07 07:16:00,1.9897,1.9897,1.9895,1.9896,1308900000.0
2008-04-07 07:17:00,1.9896,1.9898,1.9895,1.9897,1226200000.0
2008-04-07 07:18:00,1.9897,1.9897,1.98939,1.98945,1087787500.0
2008-04-07 07:19:00,1.98955,1.98955,1.98927,1.9894,973300001.0
2008-04-07 07:20:00,1.9893,1.98945,1.98929,1.9894,1022599999.0
2008-04-07 07:21:00,1.98939,1.9895,1.98929,1.98931,1033599999.0
2008-04-07 07:22:00,1.9893,1.9894,1.98925,1.98928,783100000.0
2008-04-07 07:23:00,1.9894,1.98945,1.98925,1.9894,1321100000.0
2008-04-07 07:24:00,1.9894,1.9894,1.98925,1.98928,1493300000.0
2008-04-07 07:25:00,1.9894,1.98945,1.98925,1.98945,1078699999.0
2008-04-07 07:26:00,1.98945,1.98955,1.98935,1.98955,1036000000.0
2008-04-07 07:27:00,1.98955,1.98955,1.98924,1.9895,1343200001.0
2008-04-07 07:28:00,1.9895,1.9896,1.98939,1.98949,1154000000.0
2008-04-07 07:29:00,1.9896,1.9896,1.98943,1.98949,1329700000.0
2008-04-07 07:30:00,1.98955,1.98965,1.98938,1.98944,1180469999.0
2008-04-07 07:31:00,1.9896,1.9896,1.9894,1.98947,1246500001.0
2008-04-07 07:32:00,1.98955,1.98955,1.9894,1.98955,845000000.0
2008-04-07 07:33:00,1.98946,1.9896,1.98936,1.9896,1036800000.0
2008-04-07 07:34:00,1.9896,1.9897,1.98938,1.98942,1143400000.0
2008-04-07 07:35:00,1.98939,1.9895,1.98933,1.9895,1333987500.0
2008-04-07 07:36:00,1.9894,1.98945,1.98925,1.98938,1081700000.0
2008-04-07 07:37:00,1.98945,1.98945,1.9893,1.98933,989700001.0
2008-04-07 07:38:00,1.98945,1.98945,1.9893,1.98933,1012685628.0
2008-04-07 07:39:00,1.98945,1.9897,1.98938,1.9897,1238770000.0
2008-04-07 07:40:00,1.9897,1.98985,1.98957,1.98963,1404300000.0
2008-04-07 07:41:00,1.9897,1.9897,1.9896,1.9896,1501400000.0
2008-04-07 07:42:00,1.9897,1.9897,1.98955,1.9896,722500000.0
2008-04-07 07:43:00,1.9897,1.9897,1.98923,1.98923,1019499999.0
2008-04-07 07:44:00,1.9893,1.9894,1.9892,1.9894,1203500000.0
2008-04-07 07:45:00,1.9894,1.98965,1.98933,1.98965,703600000.0
2008-04-07 07:46:00,1.98965,1.9897,1.98949,1.9896,960470000.0
2008-04-07 07:47:00,1.98943,1.9896,1.98922,1.98933,1120599999.0
2008-04-07 07:48:00,1.98945,1.98945,1.98928,1.9894,1061100002.0
2008-04-07 07:49:00,1.9894,1.98955,1.98927,1.98946,739490000.0
2008-04-07 07:50:00,1.98955,1.98955,1.98895,1.98913,877257500.0
2008-04-07 07:51:00,1.98925,1.98925,1.98898,1.9892,972100002.0
2008-04-07 07:52:00,1.9892,1.98925,1.98897,1.98902,996600000.0
2008-04-07 07:53:00,1.9891,1.9891,1.98859,1.98868,952200000.0
2008-04-07 07:54:00,1.98875,1.9889,1.98855,1.98856,675900000.0
2008-04-07 07:55:00,1.98859,1.9892,1.98859,1.9888,958600000.0
2008-04-07 07:56:00,1.9888,1.9888,1.98848,1.98864,946500002.0
2008-04-07 07:57:00,1.98856,1.9887,1.98812,1.98825,673200000.0
2008-04-07 07:58:00,1.98818,1.9887,1.98783,1.98815,695100000.0
2008-04-07 07:59:00,1.98815,1.9883,1.98765,1.98765,781700000.0
2008-04-07 08:00:00,1.98775,1.98865,1.98763,1.98826,657000000.0
2008-04-07 08:01:00,1.98845,1.98845,1.988,1.9881,730500001.0
2008-04-07 08:02:00,1.98805,1.98815,1.98777,1.98815,725799999.0
2008-04-07 08:03:00,1.98815,1.98835,1.9874,1.9876,1047500000.0
2008-04-07 08:04:00,1.9876,1.98765,1.98721,1.9875,878200000.0
2008-04-07 08:05:00,1.98733,1.9875,1.98713,1.9872,846899999.0
2008-04-07 08:06:00,1.9872,1.9873,1.98707,1.98707,670800000.0
2008-04-07 08:07:00,1.98713,1.9877,1.98713,1.9877,744260000.0
2008-04-07 08:08:00,1.98758,1.9877,1.98739,1.98755,695200000.0
2008-04-07 08:09:00,1.98755,1.9878,1.98727,1.98735,768500000.0
2008-04-07 08:10:00,1.98735,1.9878,1.98727,1.9878,805400000.0
2008-04-07 08:11:00,1.9878,1.98785,1.98763,1.98763,601600000.0
2008-04-07 08:12:00,1.9877,1.9877,1.98719,1.9874,837500000.0
2008-04-07 08:13:00,1.9873,1.98755,1.9872,1.98755,586400000.0
2008-04-07 08:14:00,1.98755,1.98775,1.98719,1.9876,677900000.0
2008-04-07 08:15:00,1.9876,1.98785,1.98743,1.98755,774900000.0
2008-04-07 08:16:00,1.98755,1.98815,1.98751,1.98795,763832499.0
2008-04-07 08:17:00,1.98775,1.9878,1.98758,1.98775,672485629.0
2008-04-07 08:18:00,1.98775,1.98775,1.9876,1.98775,581487500.0
2008-04-07 08:19:00,1.98775,1.98865,1.9877,1.988,813200000.0
2008-04-07 08:20:00,1.98793,1.98815,1.9878,1.98785,670600000.0
2008-04-07 08:21:00,1.98785,1.98795,1.98757,1.98757,806199999.0
2008-04-07 08:22:00,1.98765,1.9878,1.98752,1.98758,596600000.0
2008-04-07 08:23:00,1.98758,1.9877,1.98755,1.9877,645700000.0
2008-04-07 08:24:00,1.9877,1.9878,1.98756,1.98765,716770001.0
2008-04-07 08:25:00,1.98765,1.9877,1.98752,1.98765,671500000.0
2008-04-07 08:26:00,1.98765,1.9877,1.98756,1.9877,690150000.0
2008-04-07 08:27:00,1.9877,1.9877,1.98758,1.9877,789100001.0
2008-04-07 08:28:00,1.9877,1.9877,1.9871,1.98725,791000000.0
2008-04-07 08:29:00,1.98716,1.98755,1.9871,1.9872,680600000.0
2008-04-07 08:30:00,1.9872,1.9872,1.98694,1.987,777020001.0
2008-04-07 08:31:00,1.987,1.98725,1.98664,1.98675,739270000.0
2008-04-07 08:32:00,1.98664,1.9868,1.98648,1.98655,1068600001.0
2008-04-07 08:33:00,1.98647,1.987,1.98647,1.9867,962200000.0
2008-04-07 08:34:00,1.9867,1.9868,1.98656,1.98659,739999999.0
2008-04-07 08:35:00,1.9867,1.98675,1.98647,1.9866,833069999.0
2008-04-07 08:36:00,1.9866,1.9866,1.98625,1.9863,625400000.0
2008-04-07 08:37:00,1.9863,1.9863,1.98578,1.98592,890800000.0
2008-04-07 08:38:00,1.98587,1.986,1.98571,1.9859,741199999.0
2008-04-07 08:39:00,1.98585,1.9864,1.98585,1.9862,703162500.0
2008-04-07 08:40:00,1.9863,1.9874,1.9862,1.98695,809900001.0
2008-04-07 08:41:00,1.98698,1.98755,1.98695,1.9871,771800000.0
2008-04-07 08:42:00,1.9871,1.98725,1.98691,1.9871,663700000.0
2008-04-07 08:43:00,1.9871,1.9871,1.98635,1.98665,645900000.0
2008-04-07 08:44:00,1.98665,1.98715,1.98654,1.987,732800000.0
2008-04-07 08:45:00,1.98715,1.9872,1.98692,1.987,828100000.0
2008-04-07 08:46:00,1.987,1.9873,1.9869,1.98715,909600000.0
2008-04-07 08:47:00,1.9872,1.98775,1.98714,1.9877,737900000.0
2008-04-07 08:48:00,1.9877,1.98775,1.98723,1.98732,775187500.0
2008-04-07 08:49:00,1.98728,1.98745,1.98723,1.9874,728800001.0
2008-04-07 08:50:00,1.9873,1.9875,1.98719,1.98735,858300000.0
2008-04-07 08:51:00,1.9874,1.98745,1.98719,1.98735,609900000.0
2008-04-07 08:52:00,1.98735,1.98735,1.98719,1.98721,583700000.0
2008-04-07 08:53:00,1.9873,1.9877,1.98725,1.9877,671400000.0
2008-04-07 08:54:00,1.9877,1.9877,1.98721,1.98721,1874600000.0
2008-04-07 08:55:00,1.98717,1.98735,1.98716,1.98723,1831900000.0
2008-04-07 08:56:00,1.98735,1.98735,1.98714,1.98725,854100001.0
2008-04-07 08:57:00,1.98725,1.98755,1.98717,1.9874,822000000.0
2008-04-07 08:58:00,1.98742,1.9876,1.98732,1.9874,1134799999.0
2008-04-07 08:59:00,1.98722,1.9874,1.98697,1.9872,1041300000.0
2008-04-07 09:00:00,1.98708,1.98735,1.98703,1.9872,1014700000.0
2008-04-07 09:01:00,1.9872,1.9874,1.98712,1.9872,770000000.0
2008-04-07 09:02:00,1.9872,1.9872,1.9871,1.9872,723900000.0
2008-04-07 09:03:00,1.9872,1.9873,1.98715,1.9873,875800000.0
2008-04-07 09:04:00,1.98717,1.9873,1.98706,1.9872,702300000.0
2008-04-07 09:05:00,1.987,1.9872,1.98641,1.98645,760200000.0
2008-04-07 09:06:00,1.98645,1.9868,1.9858,1.98655,829700000.0
2008-04-07 09:07:00,1.98655,1.9866,1.98627,1.98627,769870000.0
2008-04-07 09:08:00,1.9864,1.9864,1.98602,1.98635,709300001.0
2008-04-07 09:09:00,1.98623,1.9864,1.98612,1.98625,819900000.0
2008-04-07 09:10:00,1.98625,1.98665,1.9862,1.9866,697400001.0
2008-04-07 09:11:00,1.9866,1.98665,1.98614,1.9862,784000000.0
2008-04-07 09:12:00,1.9862,1.9863,1.98609,1.9863,770300000.0
2008-04-07 09:13:00,1.9863,1.9864,1.98619,1.98619,656400000.0
2008-04-07 09:14:00,1.98635,1.98635,1.98609,1.98625,659100000.0
2008-04-07 09:15:00,1.98635,1.98635,1.98611,1.9863,645800000.0
2008-04-07 09:16:00,1.9863,1.98645,1.98608,1.98624,677470000.0
2008-04-07 09:17:00,1.9864,1.9864,1.98614,1.9862,656600000.0
2008-04-07 09:18:00,1.9862,1.9863,1.9852,1.98538,941400001.0
2008-04-07 09:19:00,1.9855,1.9855,1.9845,1.98469,1143400000.0
2008-04-07 09:20:00,1.9847,1.9847,1.98405,1.98418,1365255627.0
2008-04-07 09:21:00,1.98425,1.98445,1.98345,1.98364,1023800000.0
2008-04-07 09:22:00,1.98385,1.9842,1.98376,1.98395,803885628.0
2008-04-07 09:23:00,1.98389,1.98435,1.98365,1.98395,917687500.0
2008-04-07 09:24:00,1.98395,1.98425,1.98376,1.9841,853900000.0
2008-04-07 09:25:00,1.98405,1.9847,1.98405,1.9843,867200000.0
2008-04-07 09:26:00,1.9843,1.9847,1.98407,1.98445,1067500000.0
2008-04-07 09:27:00,1.98455,1.9848,1.98451,1.98475,736985628.0
2008-04-07 09:28:00,1.9848,1.9849,1.9845,1.98465,858200000.0
2008-04-07 09:29:00,1.98465,1.98485,1.98454,1.98475,819300000.0
2008-04-07 09:30:00,1.98475,1.9849,1.98444,1.98444,1146700000.0
2008-04-07 09:31:00,1.98455,1.9846,1.98435,1.9845,666600000.0
2008-04-07 09:32:00,1.9845,1.9845,1.98407,1.9841,808300000.0
2008-04-07 09:33:00,1.9841,1.98425,1.98386,1.98395,826570000.0
2008-04-07 09:34:00,1.98395,1.9843,1.98352,1.98395,884200001.0
2008-04-07 09:35:00,1.98415,1.98555,1.98374,1.98508,803200000.0
2008-04-07 09:36:00,1.98525,1.9857,1.98509,1.9857,785800001.0
2008-04-07 09:37:00,1.9857,1.98595,1.98527,1.9853,799099999.0
2008-04-07 09:38:00,1.9853,1.98535,1.98501,1.9851,813300000.0
2008-04-07 09:39:00,1.9851,1.9851,1.98461,1.98475,846300001.0
2008-04-07 09:40:00,1.98475,1.9854,1.98461,1.9853,834199999.0
2008-04-07 09:41:00,1.9853,1.9858,1.98524,1.98575,630700000.0
2008-04-07 09:42:00,1.98575,1.98605,1.98557,1.98581,711400000.0
2008-04-07 09:43:00,1.98595,1.98595,1.98554,1.98565,799369999.0
2008-04-07 09:44:00,1.98562,1.98635,1.98558,1.9861,894700001.0
2008-04-07 09:45:00,1.98602,1.9864,1.98585,1.9861,826680000.0
2008-04-07 09:46:00,1.9861,1.9862,1.98564,1.98572,928200000.0
2008-04-07 09:47:00,1.98575,1.98575,1.98534,1.9854,816049999.0
2008-04-07 09:48:00,1.9855,1.9858,1.9853,1.98575,1138600000.0
2008-04-07 09:49:00,1.9857,1.98585,1.98493,1.98495,859785629.0
2008-04-07 09:50:00,1.9849,1.9861,1.98465,1.9853,1069900000.0
2008-04-07 09:51:00,1.98523,1.98605,1.9852,1.986,992699999.0
2008-04-07 09:52:00,1.986,1.9865,1.98592,1.98626,769650000.0
2008-04-07 09:53:00,1.98623,1.98635,1.98588,1.986,721199999.0
2008-04-07 09:54:00,1.98587,1.986,1.98536,1.9858,929500000.0
2008-04-07 09:55:00,1.98566,1.98585,1.98538,1.98555,813070000.0
2008-04-07 09:56:00,1.98555,1.9858,1.98528,1.98564,875599999.0
2008-04-07 09:57:00,1.9858,1.98615,1.98571,1.98585,1050500000.0
2008-04-07 09:58:00,1.98585,1.98625,1.98577,1.986,829770000.0
2008-04-07 09:59:00,1.986,1.98605,1.9855,1.9855,1045199999.0
2008-04-07 10:00:00,1.9856,1.9858,1.98549,1.9858,765400001.0
2008-04-07 10:01:00,1.98575,1.9861,1.98569,1.98575,852000000.0
2008-04-07 10:02:00,1.98575,1.98575,1.98538,1.98545,1357000000.0
2008-04-07 10:03:00,1.98536,1.9857,1.9852,1.9852,848600000.0
2008-04-07 10:04:00,1.98525,1.98525,1.98502,1.98512,1033799999.0
2008-04-07 10:05:00,1.9852,1.9855,1.98509,1.98535,919950000.0
2008-04-07 10:06:00,1.98522,1.98535,1.98504,1.9851,998800000.0
2008-04-07 10:07:00,1.9851,1.98515,1.98476,1.985,898870000.0
2008-04-07 10:08:00,1.985,1.985,1.98445,1.98445,877400000.0
2008-04-07 10:09:00,1.98445,1.9848,1.98443,1.98465,662500000.0
2008-04-07 10:10:00,1.98485,1.9851,1.98474,1.9851,819100000.0
2008-04-07 10:11:00,1.9851,1.9859,1.98507,1.9859,654400000.0
2008-04-07 10:12:00,1.98579,1.9862,1.98495,1.98505,993869999.0
2008-04-07 10:13:00,1.98505,1.9853,1.98465,1.985,1072800000.0
2008-04-07 10:14:00,1.98515,1.98515,1.98458,1.98458,1017400000.0
2008-04-07 10:15:00,1.98454,1.98485,1.98445,1.98485,1271470000.0
2008-04-07 10:16:00,1.98479,1.9853,1.98479,1.9853,941000001.0
2008-04-07 10:17:00,1.9853,1.98545,1.98494,1.98495,1001800000.0
2008-04-07 10:18:00,1.98486,1.98515,1.98459,1.985,774185628.0
2008-04-07 10:19:00,1.985,1.9852,1.98476,1.9851,874300000.0
2008-04-07 10:20:00,1.98497,1.9857,1.98497,1.98535,855732500.0
2008-04-07 10:21:00,1.98535,1.9858,1.98532,1.9856,912100000.0
2008-04-07 10:22:00,1.9856,1.98575,1.9855,1.98552,921500000.0
2008-04-07 10:23:00,1.9856,1.9861,1.98548,1.98548,1023900000.0
2008-04-07 10:24:00,1.98555,1.9858,1.98547,1.98575,925585628.0
2008-04-07 10:25:00,1.98575,1.986,1.98569,1.9859,1009699999.0
2008-04-07 10:26:00,1.9859,1.98625,1.98583,1.98605,969700000.0
2008-04-07 10:27:00,1.98605,1.98675,1.98605,1.98655,959200000.0
2008-04-07 10:28:00,1.98655,1.98715,1.98655,1.98693,997700000.0
2008-04-07 10:29:00,1.98705,1.98705,1.98674,1.98674,1172700001.0
2008-04-07 10:30:00,1.9868,1.98695,1.9867,1.98681,1075600000.0
2008-04-07 10:31:00,1.98687,1.98825,1.98685,1.98815,1043200000.0
2008-04-07 10:32:00,1.98815,1.9883,1.98783,1.98805,996099999.0
2008-04-07 10:33:00,1.98805,1.98805,1.98744,1.9875,947500000.0
2008-04-07 10:34:00,1.98745,1.9875,1.98722,1.9873,1000800001.0
2008-04-07 10:35:00,1.9873,1.9874,1.98699,1.98705,886800002.0
2008-04-07 10:36:00,1.98705,1.9872,1.98655,1.98685,1211900001.0
2008-04-07 10:37:00,1.98685,1.98685,1.98644,1.98663,999100000.0
2008-04-07 10:38:00,1.98675,1.98685,1.98649,1.98665,870500000.0
2008-04-07 10:39:00,1.98665,1.9867,1.98656,1.9867,668050001.0
2008-04-07 10:40:00,1.98647,1.98705,1.98644,1.9868,1069900000.0
2008-04-07 10:41:00,1.9868,1.98695,1.98671,1.98672,907050000.0
2008-04-07 10:42:00,1.98675,1.98695,1.98669,1.98675,1050900000.0
2008-04-07 10:43:00,1.98675,1.98675,1.98655,1.98655,1046400000.0
2008-04-07 10:44:00,1.98655,1.9867,1.98651,1.9867,969200001.0
2008-04-07 10:45:00,1.98665,1.987,1.98665,1.98675,1192300000.0
2008-04-07 10:46:00,1.98675,1.98765,1.98672,1.9876,969769999.0
2008-04-07 10:47:00,1.9876,1.988,1.98757,1.9878,946650000.0
2008-04-07 10:48:00,1.98762,1.9878,1.98715,1.98745,899450000.0
2008-04-07 10:49:00,1.98745,1.98745,1.98702,1.98715,828000000.0
2008-04-07 10:50:00,1.98715,1.9874,1.98708,1.98725,869700000.0
2008-04-07 10:51:00,1.98725,1.98725,1.98679,1.98699,849800000.0
2008-04-07 10:52:00,1.9871,1.98715,1.98676,1.98676,975899999.0
2008-04-07 10:53:00,1.98685,1.98695,1.98652,1.9866,954000000.0
2008-04-07 10:54:00,1.9866,1.98675,1.9863,1.9863,912762500.0
2008-04-07 10:55:00,1.98635,1.98655,1.98634,1.98637,858699999.0
2008-04-07 10:56:00,1.98645,1.98665,1.98638,1.98655,856500000.0
2008-04-07 10:57:00,1.98655,1.98675,1.98647,1.98662,954700000.0
2008-04-07 10:58:00,1.98675,1.98685,1.98642,1.9865,703800001.0
2008-04-07 10:59:00,1.9865,1.9868,1.98641,1.98665,963600000.0
2008-04-07 11:00:00,1.98665,1.9869,1.98644,1.98644,840800001.0
2008-04-07 11:01:00,1.9865,1.98695,1.98642,1.9868,1020200000.0
2008-04-07 11:02:00,1.9868,1.98685,1.98665,1.98667,921837500.0
2008-04-07 11:03:00,1.9867,1.9868,1.98656,1.98675,753500002.0
2008-04-07 11:04:00,1.98669,1.98695,1.98663,1.9869,922100000.0
2008-04-07 11:05:00,1.98682,1.9871,1.98673,1.9869,784800000.0
2008-04-07 11:06:00,1.9869,1.9875,1.9869,1.9874,836800001.0
2008-04-07 11:07:00,1.9874,1.988,1.98733,1.98775,876675000.0
2008-04-07 11:08:00,1.9879,1.9882,1.9878,1.988,1141700000.0
2008-04-07 11:09:00,1.988,1.988,1.98773,1.9878,1161300000.0
2008-04-07 11:10:00,1.9878,1.9879,1.9877,1.98771,646300000.0
2008-04-07 11:11:00,1.98764,1.9878,1.9869,1.98691,1026500000.0
2008-04-07 11:12:00,1.98681,1.98695,1.98665,1.98695,1044369999.0
2008-04-07 11:13:00,1.98695,1.9872,1.98674,1.98711,883600000.0
2008-04-07 11:14:00,1.9872,1.9878,1.9872,1.98755,806570000.0
2008-04-07 11:15:00,1.98745,1.9881,1.98745,1.98785,844500000.0
2008-04-07 11:16:00,1.98785,1.98805,1.9877,1.9878,746200000.0
2008-04-07 11:17:00,1.9878,1.98795,1.9874,1.9875,696585628.0
2008-04-07 11:18:00,1.9875,1.9879,1.98735,1.98745,776400000.0
2008-04-07 11:19:00,1.98745,1.9875,1.98732,1.9875,747670000.0
2008-04-07 11:20:00,1.9875,1.9876,1.98714,1.9874,896170000.0
2008-04-07 11:21:00,1.98738,1.98765,1.98714,1.98745,738600000.0
2008-04-07 11:22:00,1.98745,1.9877,1.98738,1.98764,749100000.0
2008-04-07 11:23:00,1.9877,1.98805,1.98767,1.9877,686300000.0
2008-04-07 11:24:00,1.98775,1.98785,1.98745,1.9875,752470000.0
2008-04-07 11:25:00,1.9875,1.9877,1.98725,1.98728,815200001.0
2008-04-07 11:26:00,1.98732,1.9883,1.98732,1.9883,784200000.0
2008-04-07 11:27:00,1.9883,1.98835,1.98796,1.98807,845099999.0
2008-04-07 11:28:00,1.98809,1.98825,1.98797,1.98805,1284950001.0
2008-04-07 11:29:00,1.98791,1.98805,1.98771,1.9878,913900000.0
2008-04-07 11:30:00,1.9878,1.98785,1.98753,1.9877,1071099999.0
2008-04-07 11:31:00,1.98753,1.9877,1.98734,1.98745,880700000.0
2008-04-07 11:32:00,1.98745,1.98745,1.98694,1.98694,990000000.0
2008-04-07 11:33:00,1.987,1.987,1.98666,1.98675,1076400000.0
2008-04-07 11:34:00,1.98675,1.9868,1.98652,1.98665,931600000.0
2008-04-07 11:35:00,1.98665,1.9872,1.98661,1.9869,781100000.0
2008-04-07 11:36:00,1.9869,1.98725,1.98662,1.9867,770100000.0
2008-04-07 11:37:00,1.9867,1.9871,1.9865,1.98655,838600001.0
2008-04-07 11:38:00,1.98645,1.98665,1.98616,1.9864,823700000.0
2008-04-07 11:39:00,1.9864,1.9869,1.98628,1.9868,772387500.0
2008-04-07 11:40:00,1.98671,1.98695,1.9866,1.9867,744399999.0
2008-04-07 11:41:00,1.9867,1.98675,1.98631,1.9864,848400000.0
2008-04-07 11:42:00,1.9864,1.98645,1.98595,1.9863,811099998.0
2008-04-07 11:43:00,1.98621,1.98645,1.98615,1.9863,827799999.0
2008-04-07 11:44:00,1.9863,1.9865,1.98623,1.98639,753800000.0
2008-04-07 11:45:00,1.9865,1.98665,1.98631,1.9865,908300000.0
2008-04-07 11:46:00,1.9865,1.98655,1.9863,1.9864,675000000.0
2008-04-07 11:47:00,1.98655,1.9873,1.98649,1.9873,677050000.0
2008-04-07 11:48:00,1.98722,1.9876,1.98721,1.9874,777400000.0
2008-04-07 11:49:00,1.9874,1.9874,1.98711,1.98711,794600000.0
2008-04-07 11:50:00,1.9872,1.9872,1.98677,1.98685,1035870000.0
2008-04-07 11:51:00,1.98685,1.98695,1.98668,1.98695,1501500000.0
2008-04-07 11:52:00,1.98695,1.98725,1.98692,1.98695,1034162500.0
2008-04-07 11:53:00,1.98695,1.9874,1.98692,1.98715,928000000.0
2008-04-07 11:54:00,1.98715,1.9873,1.98706,1.98722,888287500.0
2008-04-07 11:55:00,1.9873,1.9873,1.98706,1.9873,1239850000.0
2008-04-07 11:56:00,1.9873,1.9873,1.98703,1.9872,1206400000.0
2008-04-07 11:57:00,1.9872,1.9873,1.98693,1.9872,734500000.0
2008-04-07 11:58:00,1.9872,1.9872,1.98662,1.98675,755200000.0
2008-04-07 11:59:00,1.98675,1.987,1.98635,1.98645,967000000.0
2008-04-07 12:00:00,1.98645,1.98685,1.98615,1.98618,975887501.0
2008-04-07 12:01:00,1.9862,1.9864,1.98608,1.98626,973349999.0
2008-04-07 12:02:00,1.9864,1.9877,1.98639,1.98746,1076970000.0
2008-04-07 12:03:00,1.9876,1.98765,1.9873,1.98747,993985630.0
2008-04-07 12:04:00,1.9874,1.9876,1.98733,1.98755,1086800000.0
2008-04-07 12:05:00,1.98755,1.98755,1.98729,1.9875,920270000.0
2008-04-07 12:06:00,1.9875,1.98805,1.9874,1.9877,920800000.0
2008-04-07 12:07:00,1.98763,1.98775,1.9875,1.98765,1343600000.0
2008-04-07 12:08:00,1.98765,1.9877,1.98732,1.98745,973700000.0
2008-04-07 12:09:00,1.98745,1.9875,1.98725,1.98733,1071700000.0
2008-04-07 12:10:00,1.98745,1.98765,1.98735,1.9875,998099999.0
2008-04-07 12:11:00,1.9875,1.98815,1.98742,1.98792,952650000.0
2008-04-07 12:12:00,1.9881,1.98935,1.9881,1.98853,987300000.0
2008-04-07 12:13:00,1.98852,1.9887,1.98785,1.98795,972900001.0
2008-04-07 12:14:00,1.98795,1.988,1.98766,1.9878,874699999.0
2008-04-07 12:15:00,1.9878,1.98835,1.98776,1.98798,977000000.0
2008-04-07 12:16:00,1.98805,1.98815,1.98781,1.98805,910899999.0
2008-04-07 12:17:00,1.98805,1.9885,1.98802,1.9885,998799999.0
2008-04-07 12:18:00,1.98845,1.98905,1.98834,1.98885,871900000.0
2008-04-07 12:19:00,1.9888,1.98905,1.98873,1.98875,900900000.0
2008-04-07 12:20:00,1.9888,1.98905,1.98876,1.98885,628337500.0
2008-04-07 12:21:00,1.9889,1.9889,1.98859,1.9887,805900001.0
2008-04-07 12:22:00,1.9886,1.98905,1.9886,1.98905,1353300000.0
2008-04-07 12:23:00,1.98905,1.9891,1.98878,1.9889,1110350000.0
2008-04-07 12:24:00,1.9889,1.98965,1.9888,1.98965,1065000000.0
2008-04-07 12:25:00,1.98951,1.98965,1.98865,1.98865,845899999.0
2008-04-07 12:26:00,1.98844,1.98865,1.98806,1.98825,1335700000.0
2008-04-07 12:27:00,1.98811,1.98825,1.98805,1.9881,902900000.0
2008-04-07 12:28:00,1.98798,1.98825,1.98791,1.98825,1103100000.0
2008-04-07 12:29:00,1.98812,1.98825,1.98791,1.98791,1124100000.0
2008-04-07 12:30:00,1.98784,1.988,1.98757,1.98758,1178487500.0
2008-04-07 12:31:00,1.98765,1.9877,1.9871,1.98715,1119000000.0
2008-04-07 12:32:00,1.98705,1.98725,1.98675,1.98695,1194800000.0
2008-04-07 12:33:00,1.98695,1.9873,1.9868,1.98715,1067100000.0
2008-04-07 12:34:00,1.98715,1.98735,1.98708,1.98713,834699999.0
2008-04-07 12:35:00,1.9872,1.9872,1.98687,1.98695,918987500.0
2008-04-07 12:36:00,1.98679,1.98695,1.9862,1.98627,1221199999.0
2008-04-07 12:37:00,1.9864,1.98655,1.9861,1.98618,1145800000.0
2008-04-07 12:38:00,1.9862,1.98665,1.9862,1.98645,786999999.0
2008-04-07 12:39:00,1.9866,1.98685,1.98649,1.98668,954500001.0
2008-04-07 12:40:00,1.98685,1.98695,1.98648,1.98656,1001800000.0
2008-04-07 12:41:00,1.98665,1.98665,1.98639,1.98639,1422050000.0
2008-04-07 12:42:00,1.9864,1.98655,1.98633,1.9865,968300000.0
2008-04-07 12:43:00,1.9865,1.98665,1.98634,1.9865,1403449999.0
2008-04-07 12:44:00,1.9865,1.9867,1.98631,1.98645,1159100000.0
2008-04-07 12:45:00,1.98638,1.9866,1.98621,1.98655,915362500.0
2008-04-07 12:46:00,1.98655,1.9867,1.98641,1.98652,678700000.0
2008-04-07 12:47:00,1.98651,1.9867,1.98634,1.98655,1069250001.0
2008-04-07 12:48:00,1.98641,1.98655,1.9863,1.9864,683400000.0
2008-04-07 12:49:00,1.98629,1.9866,1.98621,1.9863,934900000.0
2008-04-07 12:50:00,1.9863,1.98665,1.98621,1.9864,806000000.0
2008-04-07 12:51:00,1.9864,1.9864,1.98619,1.9863,640799999.0
2008-04-07 12:52:00,1.9863,1.9863,1.98565,1.98575,783600002.0
2008-04-07 12:53:00,1.9858,1.987,1.9858,1.98635,851300000.0
2008-04-07 12:54:00,1.98635,1.9867,1.98628,1.98665,1061350000.0
2008-04-07 12:55:00,1.98665,1.98715,1.98661,1.98682,812900000.0
2008-04-07 12:56:00,1.98695,1.98695,1.9863,1.98645,1058285628.0
2008-04-07 12:57:00,1.98645,1.9866,1.98614,1.98633,1741000001.0
2008-04-07 12:58:00,1.98645,1.98685,1.98642,1.98668,1229500001.0
2008-04-07 12:59:00,1.98685,1.98715,1.98676,1.98715,1323600000.0
2008-04-07 13:00:00,1.98705,1.9872,1.98691,1.9871,838300000.0
2008-04-07 13:01:00,1.9871,1.9872,1.98681,1.98681,1404500000.0
2008-04-07 13:02:00,1.9869,1.987,1.98652,1.9867,1283600000.0
2008-04-07 13:03:00,1.9867,1.98695,1.9866,1.98678,1011400000.0
2008-04-07 13:04:00,1.98677,1.9869,1.98665,1.98671,1168300000.0
2008-04-07 13:05:00,1.9868,1.9869,1.98663,1.9867,1039400002.0
2008-04-07 13:06:00,1.9867,1.98725,1.98666,1.98725,818300000.0
2008-04-07 13:07:00,1.98727,1.98765,1.98684,1.98685,1091300000.0
2008-04-07 13:08:00,1.98685,1.987,1.98671,1.98674,1127720000.0
2008-04-07 13:09:00,1.9868,1.98715,1.98673,1.9871,1451085628.0
2008-04-07 13:10:00,1.9871,1.98725,1.98698,1.98702,1416300002.0
2008-04-07 13:11:00,1.98704,1.98715,1.98696,1.98705,1351000000.0
2008-04-07 13:12:00,1.98701,1.98715,1.98697,1.98705,2059700000.0
2008-04-07 13:13:00,1.9871,1.98715,1.98693,1.987,1517300001.0
2008-04-07 13:14:00,1.9871,1.9871,1.98682,1.9869,1322820000.0
2008-04-07 13:15:00,1.9869,1.9869,1.98665,1.9867,886400000.0
2008-04-07 13:16:00,1.9867,1.98685,1.98655,1.98671,942800000.0
2008-04-07 13:17:00,1.98685,1.98685,1.98666,1.98667,933100002.0
2008-04-07 13:18:00,1.98668,1.9869,1.98668,1.9869,1373700000.0
2008-04-07 13:19:00,1.9869,1.9869,1.98675,1.98683,629000000.0
2008-04-07 13:20:00,1.9869,1.987,1.98673,1.9868,685799998.0
2008-04-07 13:21:00,1.9868,1.9868,1.98658,1.98661,701900000.0
2008-04-07 13:22:00,1.98665,1.98665,1.98603,1.98649,718800000.0
2008-04-07 13:23:00,1.98655,1.9868,1.98649,1.98675,895000000.0
2008-04-07 13:24:00,1.98667,1.987,1.98664,1.987,1051200000.0
2008-04-07 13:25:00,1.987,1.98745,1.98684,1.9871,931285628.0
2008-04-07 13:26:00,1.9871,1.98725,1.98688,1.98715,1036349999.0
2008-04-07 13:27:00,1.98715,1.98735,1.98708,1.9872,1338600000.0
2008-04-07 13:28:00,1.98725,1.9873,1.98679,1.98687,1380700000.0
2008-04-07 13:29:00,1.98693,1.98725,1.98691,1.98725,1113900000.0
2008-04-07 13:30:00,1.98725,1.98725,1.98679,1.98685,1355520000.0
2008-04-07 13:31:00,1.98685,1.98695,1.9867,1.98685,1424870000.0
2008-04-07 13:32:00,1.98685,1.98735,1.98655,1.98715,1157185629.0
2008-04-07 13:33:00,1.98715,1.98765,1.98692,1.9876,1163200000.0
2008-04-07 13:34:00,1.98749,1.98775,1.98729,1.98735,1419400000.0
2008-04-07 13:35:00,1.98735,1.9877,1.98717,1.9877,952900000.0
2008-04-07 13:36:00,1.9877,1.9877,1.98746,1.9876,1027100001.0
2008-04-07 13:37:00,1.9876,1.98775,1.98749,1.98775,1371600000.0
2008-04-07 13:38:00,1.98775,1.98825,1.98768,1.9881,963700000.0
2008-04-07 13:39:00,1.98795,1.9881,1.9876,1.9877,898400000.0
2008-04-07 13:40:00,1.98756,1.9877,1.98741,1.9875,988820000.0
2008-04-07 13:41:00,1.9875,1.98755,1.98725,1.98743,991500001.0
2008-04-07 13:42:00,1.98744,1.98765,1.9874,1.98755,692300000.0
2008-04-07 13:43:00,1.98755,1.98755,1.98736,1.9875,722600002.0
2008-04-07 13:44:00,1.98734,1.9875,1.9871,1.9872,872799999.0
2008-04-07 13:45:00,1.9872,1.98745,1.98707,1.9874,976470000.0
2008-04-07 13:46:00,1.98729,1.98745,1.98717,1.98745,800270000.0
2008-04-07 13:47:00,1.98736,1.9876,1.98736,1.9876,733300000.0
2008-04-07 13:48:00,1.9876,1.9877,1.98745,1.98745,1081599999.0
2008-04-07 13:49:00,1.9875,1.98775,1.98747,1.98762,716570000.0
2008-04-07 13:50:00,1.98775,1.98795,1.9877,1.9878,690300000.0
2008-04-07 13:51:00,1.9878,1.98785,1.98767,1.9878,740700000.0
2008-04-07 13:52:00,1.9878,1.9878,1.98762,1.98765,671500000.0
2008-04-07 13:53:00,1.98778,1.988,1.98774,1.98785,835270001.0
2008-04-07 13:54:00,1.98781,1.98825,1.98781,1.98815,806099999.0
2008-04-07 13:55:00,1.98813,1.98855,1.98806,1.9885,872500000.0
2008-04-07 13:56:00,1.98842,1.98865,1.98842,1.9885,746000000.0
2008-04-07 13:57:00,1.9885,1.98865,1.98837,1.98865,820900000.0
2008-04-07 13:58:00,1.98865,1.9888,1.98856,1.9886,798950000.0
2008-04-07 13:59:00,1.9886,1.9886,1.98841,1.9885,902900001.0
2008-04-07 14:00:00,1.9885,1.9886,1.98842,1.98847,767500001.0
2008-04-07 14:01:00,1.9885,1.98895,1.9884,1.98895,872200000.0
2008-04-07 14:02:00,1.98895,1.9891,1.98855,1.9886,958900000.0
2008-04-07 14:03:00,1.98855,1.9887,1.98853,1.98865,797485628.0
2008-04-07 14:04:00,1.98865,1.98885,1.98858,1.98875,1355187500.0
2008-04-07 14:05:00,1.9887,1.98915,1.9887,1.98885,1058500000.0
2008-04-07 14:06:00,1.98885,1.98885,1.98854,1.9888,1340299998.0
2008-04-07 14:07:00,1.9888,1.9889,1.98857,1.9889,939762500.0
2008-04-07 14:08:00,1.9889,1.98905,1.98883,1.98891,1096899999.0
2008-04-07 14:09:00,1.9889,1.98895,1.98846,1.9887,1159500000.0
2008-04-07 14:10:00,1.9887,1.9887,1.98801,1.9881,899970000.0
2008-04-07 14:11:00,1.9881,1.9881,1.98792,1.98792,791400000.0
2008-04-07 14:12:00,1.988,1.988,1.9876,1.9877,867900000.0
2008-04-07 14:13:00,1.98756,1.9877,1.98735,1.98755,845600000.0
2008-04-07 14:14:00,1.98755,1.988,1.9875,1.98772,838770000.0
2008-04-07 14:15:00,1.98785,1.98855,1.98777,1.98845,1120900000.0
2008-04-07 14:16:00,1.98845,1.98845,1.98806,1.98825,853500000.0
2008-04-07 14:17:00,1.98819,1.98835,1.98817,1.9882,777500000.0
2008-04-07 14:18:00,1.98825,1.9883,1.98792,1.98792,875000001.0
2008-04-07 14:19:00,1.98795,1.98805,1.98719,1.98725,1059462501.0
2008-04-07 14:20:00,1.98725,1.98785,1.9872,1.98766,950900000.0
2008-04-07 14:21:00,1.98775,1.98825,1.9872,1.98725,832900000.0
2008-04-07 14:22:00,1.98713,1.9874,1.98705,1.98707,796500000.0
2008-04-07 14:23:00,1.98702,1.98715,1.9869,1.98699,736200000.0
2008-04-07 14:24:00,1.9871,1.98725,1.98689,1.98725,824899999.0
2008-04-07 14:25:00,1.98725,1.9876,1.98716,1.98755,672100002.0
2008-04-07 14:26:00,1.98755,1.9877,1.98742,1.9875,860000000.0
2008-04-07 14:27:00,1.98747,1.98795,1.98746,1.98795,837300000.0
2008-04-07 14:28:00,1.98795,1.98825,1.98795,1.9882,822000000.0
2008-04-07 14:29:00,1.9882,1.98875,1.9882,1.98859,854870000.0
2008-04-07 14:30:00,1.98875,1.9895,1.98875,1.9895,839900000.0
2008-04-07 14:31:00,1.98954,1.99125,1.9895,1.99095,912100003.0
2008-04-07 14:32:00,1.99095,1.991,1.99056,1.99075,927000000.0
2008-04-07 14:33:00,1.99062,1.9911,1.98985,1.9903,928700000.0
2008-04-07 14:34:00,1.9903,1.99045,1.98985,1.98988,706150000.0
2008-04-07 14:35:00,1.98995,1.9902,1.98986,1.99009,724675001.0
2008-04-07 14:36:00,1.99009,1.99045,1.98996,1.99033,1233900000.0
2008-04-07 14:37:00,1.99055,1.99095,1.99,1.99035,1042400000.0
2008-04-07 14:38:00,1.99035,1.9904,1.9902,1.9904,1354900001.0
2008-04-07 14:39:00,1.9904,1.99055,1.99027,1.9904,1295612500.0
2008-04-07 14:40:00,1.9905,1.9905,1.99007,1.99015,1236700000.0
2008-04-07 14:41:00,1.99015,1.99025,1.98979,1.98995,1151600001.0
2008-04-07 14:42:00,1.98995,1.9901,1.9898,1.98984,1385499999.0
2008-04-07 14:43:00,1.99,1.99,1.98976,1.9899,811162500.0
2008-04-07 14:44:00,1.9899,1.98995,1.98906,1.98915,842685629.0
2008-04-07 14:45:00,1.98915,1.98925,1.9882,1.98822,1061800000.0
2008-04-07 14:46:00,1.98802,1.9882,1.98685,1.98715,824800000.0
2008-04-07 14:47:00,1.98715,1.98765,1.98707,1.9875,1074550000.0
2008-04-07 14:48:00,1.98765,1.9878,1.9874,1.98762,1655000000.0
2008-04-07 14:49:00,1.98765,1.98785,1.98739,1.98752,1329000001.0
2008-04-07 14:50:00,1.9877,1.9878,1.98754,1.98772,949700000.0
2008-04-07 14:51:00,1.9878,1.9879,1.98745,1.98755,1720700000.0
2008-04-07 14:52:00,1.98761,1.9878,1.98755,1.98775,984770000.0
2008-04-07 14:53:00,1.98775,1.98775,1.98741,1.9876,1268800001.0
2008-04-07 14:54:00,1.98753,1.9877,1.98753,1.9877,1561500001.0
2008-04-07 14:55:00,1.9877,1.9877,1.9874,1.98749,1105300001.0
2008-04-07 14:56:00,1.98752,1.98765,1.98748,1.98755,972800000.0
2008-04-07 14:57:00,1.9875,1.9878,1.98748,1.9877,891350000.0
2008-04-07 14:58:00,1.9877,1.9886,1.98766,1.98835,976800000.0
2008-04-07 14:59:00,1.98835,1.98855,1.98812,1.9883,893987500.0
2008-04-07 15:00:00,1.98825,1.98875,1.98825,1.98855,1291099999.0
2008-04-07 15:01:00,1.98855,1.98905,1.9885,1.98884,1039200000.0
2008-04-07 15:02:00,1.98885,1.98915,1.98855,1.98865,1018300000.0
2008-04-07 15:03:00,1.98865,1.9889,1.98843,1.98855,805870000.0
2008-04-07 15:04:00,1.98848,1.98895,1.98848,1.98895,1436000000.0
2008-04-07 15:05:00,1.98895,1.98905,1.98881,1.989,1480370000.0
2008-04-07 15:06:00,1.989,1.9892,1.98884,1.98895,1331800000.0
2008-04-07 15:07:00,1.98882,1.98895,1.98865,1.9887,1831300002.0
2008-04-07 15:08:00,1.9887,1.98885,1.98859,1.98885,1420800000.0
2008-04-07 15:09:00,1.98885,1.98925,1.98875,1.98925,1458700000.0
2008-04-07 15:10:00,1.98925,1.98945,1.98919,1.9893,1316500000.0
2008-04-07 15:11:00,1.9893,1.98965,1.98918,1.9896,1001600000.0
2008-04-07 15:12:00,1.9896,1.9896,1.98924,1.9895,991600000.0
2008-04-07 15:13:00,1.98951,1.9901,1.98945,1.98985,887500000.0
2008-04-07 15:14:00,1.9897,1.98985,1.98961,1.9898,778200000.0
2008-04-07 15:15:00,1.98968,1.9898,1.98953,1.98965,739700000.0
2008-04-07 15:16:00,1.9896,1.98975,1.98937,1.98945,721499999.0
2008-04-07 15:17:00,1.98955,1.98955,1.98919,1.9892,768199999.0
2008-04-07 15:18:00,1.9893,1.9895,1.98899,1.98919,1089500000.0
2008-04-07 15:19:00,1.98935,1.9894,1.98906,1.98906,753770001.0
2008-04-07 15:20:00,1.98898,1.98915,1.98892,1.989,728500001.0
2008-04-07 15:21:00,1.989,1.9891,1.9889,1.9891,775500000.0
2008-04-07 15:22:00,1.9891,1.9891,1.98886,1.98897,827400000.0
2008-04-07 15:23:00,1.989,1.99025,1.989,1.99015,809100000.0
2008-04-07 15:24:00,1.99008,1.9905,1.99008,1.99025,943685628.0
2008-04-07 15:25:00,1.99011,1.99025,1.98984,1.98995,1518200000.0
2008-04-07 15:26:00,1.98989,1.99035,1.98983,1.98995,1209585628.0
2008-04-07 15:27:00,1.98995,1.99015,1.98974,1.99,1066300001.0
2008-04-07 15:28:00,1.99,1.99015,1.98979,1.98995,1180900000.0
2008-04-07 15:29:00,1.98995,1.99055,1.98987,1.99025,1603900002.0
2008-04-07 15:30:00,1.99008,1.99025,1.9899,1.9901,1150200000.0
2008-04-07 15:31:00,1.98998,1.99015,1.9899,1.99015,1150570000.0
2008-04-07 15:32:00,1.99015,1.9906,1.98993,1.99005,1424070002.0
2008-04-07 15:33:00,1.98984,1.99005,1.9893,1.98935,1266920000.0
2008-04-07 15:34:00,1.98955,1.98995,1.98938,1.98945,1013100001.0
2008-04-07 15:35:00,1.98927,1.98945,1.98901,1.9891,1049100000.0
2008-04-07 15:36:00,1.9891,1.98925,1.98895,1.98906,1273200000.0
2008-04-07 15:37:00,1.98915,1.9892,1.98883,1.98905,1111500000.0
2008-04-07 15:38:00,1.98894,1.9891,1.98872,1.9889,771370000.0
2008-04-07 15:39:00,1.9889,1.9889,1.9882,1.98838,964100000.0
2008-04-07 15:40:00,1.9885,1.98865,1.98844,1.98855,1280470000.0
2008-04-07 15:41:00,1.98855,1.98875,1.98844,1.98859,1118300000.0
2008-04-07 15:42:00,1.98875,1.98875,1.98853,1.9887,770300000.0
2008-04-07 15:43:00,1.98857,1.98875,1.98846,1.9887,925187500.0
2008-04-07 15:44:00,1.9887,1.9893,1.98865,1.98913,903500000.0
2008-04-07 15:45:00,1.9893,1.98975,1.98924,1.98948,908800000.0
2008-04-07 15:46:00,1.9896,1.98995,1.98949,1.98975,1124670000.0
2008-04-07 15:47:00,1.98975,1.9898,1.98949,1.9897,1050500002.0
2008-04-07 15:48:00,1.9897,1.99015,1.9897,1.98995,1067000000.0
2008-04-07 15:49:00,1.98984,1.9903,1.98984,1.98995,843600000.0
2008-04-07 15:50:00,1.9899,1.9899,1.98954,1.98958,873800001.0
2008-04-07 15:51:00,1.98952,1.9897,1.98918,1.9893,862399999.0
2008-04-07 15:52:00,1.98923,1.98965,1.98915,1.9896,869599999.0
2008-04-07 15:53:00,1.9896,1.9897,1.98943,1.98943,838900000.0
2008-04-07 15:54:00,1.98955,1.9897,1.98944,1.9896,1139587500.0
2008-04-07 15:55:00,1.9896,1.9896,1.9892,1.9892,694740000.0
2008-04-07 15:56:00,1.9893,1.9893,1.9887,1.98885,767200000.0
2008-04-07 15:57:00,1.98877,1.9889,1.9886,1.9887,860399999.0
2008-04-07 15:58:00,1.9887,1.98875,1.98855,1.98859,1188300000.0
2008-04-07 15:59:00,1.98875,1.9888,1.9885,1.98875,1133990301.0
2008-04-07 16:00:00,1.98875,1.98875,1.98845,1.98855,1054600000.0
2008-04-07 16:01:00,1.98843,1.98885,1.98837,1.98875,972600000.0
2008-04-07 16:02:00,1.98875,1.98895,1.98869,1.98879,827570000.0
2008-04-07 16:03:00,1.98885,1.98905,1.98873,1.98885,823300001.0
2008-04-07 16:04:00,1.98885,1.9895,1.98882,1.98921,965400000.0
2008-04-07 16:05:00,1.98923,1.9894,1.98903,1.9892,772700000.0
2008-04-07 16:06:00,1.9892,1.9896,1.9891,1.9894,949000001.0
2008-04-07 16:07:00,1.9894,1.9894,1.98875,1.98879,981685628.0
2008-04-07 16:08:00,1.98885,1.98885,1.98864,1.98865,1052100001.0
2008-04-07 16:09:00,1.98875,1.98875,1.98813,1.98825,805899999.0
2008-04-07 16:10:00,1.9882,1.98835,1.98803,1.98812,904800001.0
2008-04-07 16:11:00,1.98811,1.9883,1.98754,1.9878,908200000.0
2008-04-07 16:12:00,1.9878,1.98815,1.98759,1.98765,922800000.0
2008-04-07 16:13:00,1.9878,1.98835,1.98767,1.98835,1044200001.0
2008-04-07 16:14:00,1.98835,1.98855,1.98725,1.98745,726690001.0
2008-04-07 16:15:00,1.98735,1.9874,1.9866,1.987,748700001.0
2008-04-07 16:16:00,1.987,1.9873,1.98664,1.98695,838399999.0
2008-04-07 16:17:00,1.98695,1.98715,1.98682,1.98705,988300001.0
2008-04-07 16:18:00,1.98705,1.9875,1.98679,1.9875,839900001.0
2008-04-07 16:19:00,1.9875,1.9884,1.98746,1.9884,560987500.0
2008-04-07 16:20:00,1.9884,1.9885,1.98819,1.98825,647900000.0
2008-04-07 16:21:00,1.98835,1.9884,1.98806,1.98818,793600000.0
2008-04-07 16:22:00,1.9883,1.9883,1.98788,1.98793,645800000.0
2008-04-07 16:23:00,1.98815,1.9882,1.98797,1.9882,745699999.0
2008-04-07 16:24:00,1.98806,1.9883,1.98752,1.98795,656600001.0
2008-04-07 16:25:00,1.988,1.98825,1.9878,1.98805,693000000.0
2008-04-07 16:26:00,1.9882,1.9886,1.98813,1.98842,674500000.0
2008-04-07 16:27:00,1.98855,1.98855,1.98789,1.9882,742200000.0
2008-04-07 16:28:00,1.9882,1.9886,1.98817,1.9886,665500000.0
2008-04-07 16:29:00,1.9886,1.9893,1.98857,1.98905,675699999.0
2008-04-07 16:30:00,1.98905,1.9895,1.98886,1.9892,728599998.0
2008-04-07 16:31:00,1.9892,1.98925,1.98859,1.9886,655600000.0
2008-04-07 16:32:00,1.9886,1.9888,1.9883,1.98845,673000000.0
2008-04-07 16:33:00,1.98845,1.9887,1.98835,1.9887,735500000.0
2008-04-07 16:34:00,1.9887,1.9889,1.98848,1.9888,697200000.0
2008-04-07 16:35:00,1.98875,1.9893,1.98875,1.9893,715700000.0
2008-04-07 16:36:00,1.9893,1.9895,1.9891,1.9894,674000000.0
2008-04-07 16:37:00,1.9894,1.9894,1.9884,1.98845,664887500.0
2008-04-07 16:38:00,1.9885,1.9887,1.98822,1.98854,820100001.0
2008-04-07 16:39:00,1.9887,1.9889,1.9884,1.9886,878500000.0
2008-04-07 16:40:00,1.9886,1.9886,1.98837,1.9886,760287500.0
2008-04-07 16:41:00,1.9886,1.9887,1.98841,1.9885,885787499.0
2008-04-07 16:42:00,1.98841,1.98855,1.98839,1.9885,915100000.0
2008-04-07 16:43:00,1.98845,1.9886,1.98843,1.98847,899700000.0
2008-04-07 16:44:00,1.98857,1.9895,1.98857,1.98925,991462500.0
2008-04-07 16:45:00,1.98913,1.98945,1.98898,1.98925,951000000.0
2008-04-07 16:46:00,1.98925,1.9893,1.98902,1.98913,1073800000.0
2008-04-07 16:47:00,1.98935,1.9896,1.98922,1.9895,816870000.0
2008-04-07 16:48:00,1.9896,1.9896,1.98891,1.9891,831600001.0
2008-04-07 16:49:00,1.9892,1.98965,1.98905,1.9894,895800000.0
2008-04-07 16:50:00,1.9894,1.9897,1.98926,1.9897,1043270000.0
2008-04-07 16:51:00,1.9897,1.98985,1.98954,1.98975,762885628.0
2008-04-07 16:52:00,1.98975,1.99005,1.98967,1.98985,844085628.0
2008-04-07 16:53:00,1.98985,1.99015,1.98977,1.9899,998399999.0
2008-04-07 16:54:00,1.99005,1.99005,1.98979,1.98979,1068750000.0
2008-04-07 16:55:00,1.9898,1.98995,1.98977,1.98985,1203100000.0
2008-04-07 16:56:00,1.98985,1.98985,1.98949,1.98965,1107800000.0
2008-04-07 16:57:00,1.98965,1.98965,1.98935,1.9896,925900001.0
2008-04-07 16:58:00,1.9896,1.98965,1.98934,1.9895,944500000.0
2008-04-07 16:59:00,1.9894,1.9896,1.9887,1.9895,987550000.0
2008-04-07 17:00:00,1.98955,1.98955,1.98929,1.9895,844300001.0
2008-04-07 17:01:00,1.98942,1.98955,1.98925,1.98935,712700000.0
2008-04-07 17:02:00,1.98935,1.98945,1.98885,1.98895,1169800000.0
2008-04-07 17:03:00,1.9888,1.9892,1.9888,1.98915,866500000.0
2008-04-07 17:04:00,1.98915,1.98915,1.9887,1.98895,989049999.0
2008-04-07 17:05:00,1.989,1.9892,1.98855,1.9887,801157501.0
2008-04-07 17:06:00,1.9887,1.9888,1.98858,1.98858,1230400000.0
2008-04-07 17:07:00,1.98865,1.9891,1.9886,1.98895,1003200001.0
2008-04-07 17:08:00,1.98895,1.9891,1.98883,1.98905,1011900000.0
2008-04-07 17:09:00,1.98905,1.98905,1.9883,1.98865,1154300000.0
2008-04-07 17:10:00,1.98875,1.98925,1.98867,1.98925,1078200000.0
2008-04-07 17:11:00,1.98915,1.98925,1.98906,1.9892,1053900000.0
2008-04-07 17:12:00,1.9892,1.98935,1.98916,1.98916,1411700000.0
2008-04-07 17:13:00,1.98912,1.98945,1.98912,1.98935,1125200000.0
2008-04-07 17:14:00,1.98935,1.9899,1.98933,1.98948,1148200001.0
2008-04-07 17:15:00,1.98943,1.98955,1.98917,1.98921,976437500.0
2008-04-07 17:16:00,1.9893,1.9893,1.98855,1.9886,1240500000.0
2008-04-07 17:17:00,1.98859,1.9891,1.98859,1.989,1134800000.0
2008-04-07 17:18:00,1.989,1.989,1.98795,1.98795,916000000.0
2008-04-07 17:19:00,1.98783,1.98795,1.98725,1.98765,1232100000.0
2008-04-07 17:20:00,1.98765,1.98835,1.98764,1.98825,953000000.0
2008-04-07 17:21:00,1.98825,1.9883,1.98765,1.98772,942400000.0
2008-04-07 17:22:00,1.9877,1.98775,1.98725,1.9874,893900000.0
2008-04-07 17:23:00,1.9874,1.9875,1.98721,1.9874,903070000.0
2008-04-07 17:24:00,1.9873,1.9876,1.98715,1.98745,927170000.0
2008-04-07 17:25:00,1.98745,1.98745,1.98712,1.98727,1002600000.0
2008-04-07 17:26:00,1.98735,1.98745,1.98722,1.9874,1060800000.0
2008-04-07 17:27:00,1.9873,1.9875,1.9873,1.98741,693100000.0
2008-04-07 17:28:00,1.98741,1.9875,1.98734,1.9875,544900000.0
2008-04-07 17:29:00,1.98742,1.98755,1.98737,1.9875,635200000.0
2008-04-07 17:30:00,1.9875,1.9875,1.9872,1.98735,880300000.0
2008-04-07 17:31:00,1.98735,1.98755,1.98727,1.98745,813399999.0
2008-04-07 17:32:00,1.98742,1.9875,1.98726,1.9874,1143200000.0
2008-04-07 17:33:00,1.98735,1.98755,1.98734,1.9875,1029899999.0
2008-04-07 17:34:00,1.98743,1.98765,1.9874,1.9875,712350001.0
2008-04-07 17:35:00,1.98737,1.9875,1.98712,1.9872,1609900000.0
2008-04-07 17:36:00,1.9872,1.9872,1.9869,1.9871,1073000000.0
2008-04-07 17:37:00,1.98709,1.98745,1.98709,1.98735,937800000.0
2008-04-07 17:38:00,1.98735,1.9874,1.98703,1.98732,965700001.0
2008-04-07 17:39:00,1.9874,1.9874,1.98696,1.98713,871700000.0
2008-04-07 17:40:00,1.98725,1.98735,1.98717,1.98725,925300000.0
2008-04-07 17:41:00,1.98725,1.98725,1.98696,1.9871,880800000.0
2008-04-07 17:42:00,1.9871,1.98715,1.98653,1.9866,896700000.0
2008-04-07 17:43:00,1.9865,1.98665,1.98636,1.9864,623600000.0
2008-04-07 17:44:00,1.98635,1.98635,1.98598,1.9861,1162000000.0
2008-04-07 17:45:00,1.98611,1.9862,1.98608,1.98615,763300000.0
2008-04-07 17:46:00,1.98615,1.98625,1.98603,1.98603,1160970000.0
2008-04-07 17:47:00,1.9861,1.98615,1.98594,1.98604,762600000.0
2008-04-07 17:48:00,1.98602,1.98615,1.98594,1.98615,897300001.0
2008-04-07 17:49:00,1.98615,1.98625,1.9861,1.9862,932300000.0
2008-04-07 17:50:00,1.98612,1.9864,1.98612,1.9863,702300000.0
2008-04-07 17:51:00,1.9863,1.9863,1.98617,1.98618,968387500.0
2008-04-07 17:52:00,1.98625,1.9863,1.98598,1.98615,769599999.0
2008-04-07 17:53:00,1.98615,1.98615,1.98525,1.98535,1199500000.0
2008-04-07 17:54:00,1.9854,1.98545,1.98506,1.98506,1672000000.0
2008-04-07 17:55:00,1.9851,1.9852,1.98492,1.98505,1315069999.0
2008-04-07 17:56:00,1.98515,1.98545,1.985,1.9852,1075400000.0
2008-04-07 17:57:00,1.98525,1.98535,1.98509,1.98517,895270001.0
2008-04-07 17:58:00,1.9853,1.9855,1.98514,1.98525,1080000001.0
2008-04-07 17:59:00,1.9852,1.98545,1.98511,1.9854,1038187500.0
2008-04-07 18:00:00,1.98533,1.9857,1.9851,1.98515,897900000.0
2008-04-07 18:01:00,1.9852,1.9853,1.98501,1.98525,1203600000.0
2008-04-07 18:02:00,1.98513,1.98525,1.98494,1.98515,799062499.0
2008-04-07 18:03:00,1.98515,1.98525,1.98504,1.9852,856300000.0
2008-04-07 18:04:00,1.9852,1.98555,1.98517,1.98525,821587500.0
2008-04-07 18:05:00,1.98522,1.9854,1.98508,1.9852,825600000.0
2008-04-07 18:06:00,1.9852,1.98525,1.98505,1.98525,800999999.0
2008-04-07 18:07:00,1.98525,1.9853,1.98511,1.9853,769200000.0
2008-04-07 18:08:00,1.9853,1.98535,1.98507,1.98522,782300001.0
2008-04-07 18:09:00,1.9853,1.9854,1.98516,1.9854,576599999.0
2008-04-07 18:10:00,1.9854,1.9854,1.98499,1.9852,1191239999.0
2008-04-07 18:11:00,1.98515,1.9852,1.98496,1.98505,737200000.0
2008-04-07 18:12:00,1.9851,1.98535,1.98508,1.9852,844900001.0
2008-04-07 18:13:00,1.98513,1.98555,1.98513,1.98545,929499999.0
2008-04-07 18:14:00,1.98545,1.9855,1.98515,1.98535,1370500000.0
2008-04-07 18:15:00,1.98525,1.98535,1.98507,1.98525,1709500000.0
2008-04-07 18:16:00,1.98525,1.9854,1.98509,1.98521,1004499999.0
2008-04-07 18:17:00,1.9853,1.98535,1.98508,1.9851,1004000000.0
2008-04-07 18:18:00,1.98506,1.98535,1.98506,1.98515,962100000.0
2008-04-07 18:19:00,1.98515,1.9854,1.98507,1.98518,1038550000.0
2008-04-07 18:20:00,1.9853,1.98545,1.98508,1.9853,1323900000.0
2008-04-07 18:21:00,1.9853,1.98535,1.98517,1.9853,1532200000.0
2008-04-07 18:22:00,1.98528,1.9855,1.98527,1.98545,1240000000.0
2008-04-07 18:23:00,1.98545,1.98555,1.9854,1.98555,1221670000.0
2008-04-07 18:24:00,1.98549,1.98585,1.98549,1.98575,934499999.0
2008-04-07 18:25:00,1.98575,1.9858,1.98564,1.98575,899362499.0
2008-04-07 18:26:00,1.98575,1.98575,1.98542,1.98555,927200000.0
2008-04-07 18:27:00,1.98555,1.98565,1.98523,1.9854,1004700001.0
2008-04-07 18:28:00,1.9854,1.9855,1.98528,1.98545,951970001.0
2008-04-07 18:29:00,1.98542,1.98575,1.98541,1.98555,1568499999.0
2008-04-07 18:30:00,1.98555,1.98555,1.98517,1.98545,1401000000.0
2008-04-07 18:31:00,1.98545,1.98555,1.98526,1.98535,880500000.0
2008-04-07 18:32:00,1.98523,1.98535,1.98514,1.9853,728400000.0
2008-04-07 18:33:00,1.9853,1.9854,1.98519,1.9854,955300000.0
2008-04-07 18:34:00,1.9854,1.98545,1.98516,1.98516,901400000.0
2008-04-07 18:35:00,1.98525,1.98525,1.98454,1.9846,884500000.0
2008-04-07 18:36:00,1.98465,1.98495,1.98463,1.98485,896700000.0
2008-04-07 18:37:00,1.98485,1.98555,1.98483,1.9855,1039100000.0
2008-04-07 18:38:00,1.9855,1.9855,1.98513,1.98538,1025357499.0
2008-04-07 18:39:00,1.98545,1.98545,1.98497,1.98497,1537900000.0
2008-04-07 18:40:00,1.98505,1.98525,1.98502,1.9851,1271399999.0
2008-04-07 18:41:00,1.9851,1.98535,1.98509,1.98519,951400000.0
2008-04-07 18:42:00,1.9853,1.98555,1.98527,1.98555,936500000.0
2008-04-07 18:43:00,1.98555,1.98555,1.98502,1.98505,771800000.0
2008-04-07 18:44:00,1.98503,1.98525,1.98502,1.98515,1068099999.0
2008-04-07 18:45:00,1.98515,1.98535,1.98507,1.9852,854300000.0
2008-04-07 18:46:00,1.98527,1.98555,1.98521,1.9854,741970000.0
2008-04-07 18:47:00,1.9854,1.98545,1.98525,1.98545,857900000.0
2008-04-07 18:48:00,1.98535,1.98545,1.98527,1.98545,1125600001.0
2008-04-07 18:49:00,1.98535,1.9855,1.9853,1.98545,898300000.0
2008-04-07 18:50:00,1.98545,1.98555,1.98529,1.98545,998000000.0
2008-04-07 18:51:00,1.98545,1.98545,1.9849,1.985,1114400000.0
2008-04-07 18:52:00,1.985,1.98525,1.98479,1.9851,1036900000.0
2008-04-07 18:53:00,1.9851,1.98525,1.98502,1.98515,656000000.0
2008-04-07 18:54:00,1.98515,1.98525,1.98497,1.98503,1097600000.0
2008-04-07 18:55:00,1.98515,1.9853,1.98502,1.9852,882500000.0
2008-04-07 18:56:00,1.9852,1.9853,1.9851,1.98512,600800000.0
2008-04-07 18:57:00,1.98512,1.9854,1.98505,1.9852,817262499.0
2008-04-07 18:58:00,1.9852,1.9852,1.985,1.98515,1061099999.0
2008-04-07 18:59:00,1.98515,1.9853,1.98489,1.9851,779200000.0
2008-04-07 19:00:00,1.9851,1.98515,1.98492,1.98515,695000000.0
2008-04-07 19:01:00,1.98515,1.98515,1.98499,1.98515,635800000.0
2008-04-07 19:02:00,1.98515,1.9855,1.98507,1.9853,720200000.0
2008-04-07 19:03:00,1.98519,1.98535,1.98515,1.9853,776300000.0
2008-04-07 19:04:00,1.9853,1.9856,1.9853,1.9855,651100000.0
2008-04-07 19:05:00,1.98537,1.9855,1.9853,1.9855,618062500.0
2008-04-07 19:06:00,1.9855,1.98555,1.98536,1.98544,685200000.0
2008-04-07 19:07:00,1.98538,1.9855,1.98516,1.9853,713100000.0
2008-04-07 19:08:00,1.98521,1.9855,1.98521,1.9854,789549999.0
2008-04-07 19:09:00,1.9854,1.98545,1.98529,1.98545,638170000.0
2008-04-07 19:10:00,1.98535,1.98545,1.98529,1.9854,701100002.0
2008-04-07 19:11:00,1.98529,1.9854,1.98507,1.9851,749000000.0
2008-04-07 19:12:00,1.98502,1.9851,1.98481,1.9851,824500000.0
2008-04-07 19:13:00,1.98495,1.9851,1.98474,1.98486,695770000.0
2008-04-07 19:14:00,1.9849,1.985,1.98485,1.98495,713449999.0
2008-04-07 19:15:00,1.98495,1.98495,1.98473,1.98475,631500000.0
2008-04-07 19:16:00,1.9848,1.98485,1.98464,1.98475,640100000.0
2008-04-07 19:17:00,1.98475,1.98475,1.98457,1.9846,667299999.0
2008-04-07 19:18:00,1.9847,1.9847,1.9846,1.9847,730200000.0
2008-04-07 19:19:00,1.9846,1.9847,1.98453,1.9847,769700000.0
2008-04-07 19:20:00,1.9847,1.9847,1.98454,1.9847,648270001.0
2008-04-07 19:21:00,1.98462,1.985,1.98462,1.98495,694200001.0
2008-04-07 19:22:00,1.98489,1.98505,1.98487,1.985,654400000.0
2008-04-07 19:23:00,1.985,1.9851,1.98495,1.98505,673600000.0
2008-04-07 19:24:00,1.98505,1.9851,1.98494,1.9851,660100000.0
2008-04-07 19:25:00,1.9851,1.98545,1.98505,1.98529,673800000.0
2008-04-07 19:26:00,1.98545,1.9857,1.9854,1.98556,710800001.0
2008-04-07 19:27:00,1.9857,1.9858,1.98561,1.98566,610600000.0
2008-04-07 19:28:00,1.9857,1.98575,1.98553,1.98565,1427700000.0
2008-04-07 19:29:00,1.9855,1.9859,1.9855,1.9858,866032501.0
2008-04-07 19:30:00,1.9858,1.98585,1.9856,1.9856,641900000.0
2008-04-07 19:31:00,1.9856,1.9858,1.98557,1.9857,671887500.0
2008-04-07 19:32:00,1.9857,1.9857,1.9855,1.9856,1293400000.0
2008-04-07 19:33:00,1.9856,1.98565,1.98548,1.9856,824599999.0
2008-04-07 19:34:00,1.9856,1.98565,1.98545,1.98547,742099999.0
2008-04-07 19:35:00,1.9855,1.98555,1.9854,1.98547,929700000.0
2008-04-07 19:36:00,1.98555,1.98555,1.98538,1.9854,761200000.0
2008-04-07 19:37:00,1.98551,1.9856,1.98546,1.9856,624700000.0
2008-04-07 19:38:00,1.9856,1.9858,1.98546,1.98563,777200001.0
2008-04-07 19:39:00,1.98575,1.9859,1.98561,1.98585,824000000.0
2008-04-07 19:40:00,1.98572,1.9859,1.98568,1.9858,801900000.0
2008-04-07 19:41:00,1.9858,1.98605,1.98576,1.98593,682570001.0
2008-04-07 19:42:00,1.98605,1.98605,1.98586,1.98597,748190000.0
2008-04-07 19:43:00,1.986,1.9861,1.98586,1.9859,833500000.0
2008-04-07 19:44:00,1.9859,1.986,1.98581,1.98583,767900000.0
2008-04-07 19:45:00,1.9859,1.98595,1.98571,1.98578,658070000.0
2008-04-07 19:46:00,1.9859,1.98605,1.98579,1.98605,644085628.0
2008-04-07 19:47:00,1.98605,1.9864,1.98597,1.98618,754400000.0
2008-04-07 19:48:00,1.98618,1.98635,1.98594,1.986,679500000.0
2008-04-07 19:49:00,1.98591,1.98615,1.98591,1.98615,641787500.0
2008-04-07 19:50:00,1.98612,1.9863,1.98611,1.9863,768399999.0
2008-04-07 19:51:00,1.9863,1.98635,1.9862,1.9863,741487500.0
2008-04-07 19:52:00,1.98624,1.9866,1.9862,1.9866,768340000.0
2008-04-07 19:53:00,1.9866,1.98665,1.98639,1.98639,593400000.0
2008-04-07 19:54:00,1.9865,1.9865,1.98637,1.9865,578462500.0
2008-04-07 19:55:00,1.9865,1.9865,1.98636,1.9865,541600000.0
2008-04-07 19:56:00,1.98636,1.9865,1.98617,1.98625,547500000.0
2008-04-07 19:57:00,1.98625,1.9864,1.98574,1.9858,707600000.0
2008-04-07 19:58:00,1.9858,1.9859,1.9853,1.9853,733050000.0
2008-04-07 19:59:00,1.98516,1.98535,1.98475,1.9848,833987500.0
2008-04-07 20:00:00,1.98495,1.98535,1.98477,1.98535,894899999.0
2008-04-07 20:01:00,1.98545,1.9855,1.98532,1.98535,762362500.0
2008-04-07 20:02:00,1.98535,1.98545,1.98526,1.9854,598950000.0
2008-04-07 20:03:00,1.9854,1.9855,1.9853,1.9854,668499999.0
2008-04-07 20:04:00,1.9854,1.9854,1.98522,1.9854,491057500.0
2008-04-07 20:05:00,1.98525,1.9854,1.98519,1.9853,586769999.0
2008-04-07 20:06:00,1.9853,1.98545,1.9852,1.98526,870670002.0
2008-04-07 20:07:00,1.98535,1.98565,1.98529,1.98535,987150000.0
2008-04-07 20:08:00,1.98526,1.9854,1.9852,1.9854,786300000.0
2008-04-07 20:09:00,1.98532,1.9855,1.9853,1.9855,581785628.0
2008-04-07 20:10:00,1.9855,1.98555,1.98538,1.9854,566499999.0
2008-04-07 20:11:00,1.9855,1.9856,1.98534,1.98555,1043770000.0
2008-04-07 20:12:00,1.98555,1.98565,1.98504,1.9851,1143200000.0
2008-04-07 20:13:00,1.98499,1.9853,1.98499,1.9852,611600000.0
2008-04-07 20:14:00,1.9852,1.98525,1.9851,1.98512,586620000.0
2008-04-07 20:15:00,1.9852,1.98545,1.98516,1.9854,884700000.0
2008-04-07 20:16:00,1.9854,1.9854,1.98515,1.98525,945300000.0
2008-04-07 20:17:00,1.98525,1.98525,1.98495,1.985,664700000.0
2008-04-07 20:18:00,1.9851,1.9852,1.98502,1.9851,541787500.0
2008-04-07 20:19:00,1.9851,1.9852,1.985,1.98511,584100000.0
2008-04-07 20:20:00,1.9852,1.9853,1.98505,1.98521,640000000.0
2008-04-07 20:21:00,1.9853,1.9855,1.98526,1.9855,580555628.0
2008-04-07 20:22:00,1.9855,1.9855,1.98532,1.9854,697100000.0
2008-04-07 20:23:00,1.9855,1.98565,1.98542,1.98545,602500000.0
2008-04-07 20:24:00,1.9855,1.9855,1.9854,1.9855,522300000.0
2008-04-07 20:25:00,1.9855,1.9855,1.9853,1.98545,709700000.0
2008-04-07 20:26:00,1.98545,1.9855,1.98537,1.9855,697200000.0
2008-04-07 20:27:00,1.9855,1.9855,1.9854,1.9855,764187500.0
2008-04-07 20:28:00,1.9855,1.9855,1.98538,1.9855,859099999.0
2008-04-07 20:29:00,1.9855,1.98555,1.98538,1.98542,1252350000.0
2008-04-07 20:30:00,1.9855,1.98575,1.98533,1.98533,745600002.0
2008-04-07 20:31:00,1.9854,1.98545,1.98528,1.98528,553570000.0
2008-04-07 20:32:00,1.9854,1.9855,1.98528,1.9853,620500000.0
2008-04-07 20:33:00,1.9854,1.9854,1.98528,1.9853,688000000.0
2008-04-07 20:34:00,1.9854,1.98545,1.98517,1.98517,652200000.0
2008-04-07 20:35:00,1.9854,1.98545,1.98511,1.98515,648900001.0
2008-04-07 20:36:00,1.9854,1.9854,1.98506,1.9853,605399999.0
2008-04-07 20:37:00,1.9853,1.98535,1.98496,1.9852,625299999.0
2008-04-07 20:38:00,1.98495,1.9852,1.98495,1.98515,776285628.0
2008-04-07 20:39:00,1.98515,1.98525,1.9849,1.9851,602657500.0
2008-04-07 20:40:00,1.98525,1.98525,1.98494,1.985,658500000.0
2008-04-07 20:41:00,1.98493,1.9852,1.98493,1.9852,618500000.0
2008-04-07 20:42:00,1.9852,1.98535,1.98507,1.98523,720300000.0
2008-04-07 20:43:00,1.98535,1.9857,1.98523,1.98543,675350000.0
2008-04-07 20:44:00,1.9856,1.98565,1.98545,1.9856,545500000.0
2008-04-07 20:45:00,1.9856,1.98565,1.9848,1.985,773600000.0
2008-04-07 20:46:00,1.98473,1.9851,1.98462,1.98505,838700000.0
2008-04-07 20:47:00,1.98505,1.9851,1.98479,1.98505,1486550000.0
2008-04-07 20:48:00,1.98505,1.9853,1.98483,1.9853,1565900000.0
2008-04-07 20:49:00,1.9853,1.98545,1.98516,1.98528,693200000.0
2008-04-07 20:50:00,1.9854,1.9857,1.98535,1.98548,1084500000.0
2008-04-07 20:51:00,1.98565,1.9857,1.98544,1.98565,1514000000.0
2008-04-07 20:52:00,1.98565,1.9857,1.9854,1.9857,622400000.0
2008-04-07 20:53:00,1.98555,1.9857,1.98545,1.9857,632887500.0
2008-04-07 20:54:00,1.9857,1.9857,1.98545,1.98558,601500000.0
2008-04-07 20:55:00,1.9857,1.9861,1.98562,1.98605,1015085628.0
2008-04-07 20:56:00,1.98605,1.9862,1.98582,1.98592,936900000.0
2008-04-07 20:57:00,1.9862,1.98622,1.98589,1.9861,761540000.0
2008-04-07 20:58:00,1.9859,1.9861,1.9859,1.9861,608500000.0
2008-04-07 20:59:00,1.9861,1.9862,1.98568,1.9858,564100000.0
2008-04-07 21:00:00,1.9858,1.9859,1.9856,1.98566,651000000.0
2008-04-07 21:01:00,1.9858,1.98585,1.9856,1.98573,601300001.0
2008-04-07 21:02:00,1.98564,1.9858,1.98553,1.9857,451000000.0
2008-04-07 21:03:00,1.9857,1.9857,1.98531,1.98531,542100000.0
2008-04-07 21:04:00,1.9855,1.9855,1.98504,1.9853,629699999.0
2008-04-07 21:05:00,1.9853,1.9854,1.98505,1.9852,591085628.0
2008-04-07 21:06:00,1.985,1.9853,1.98483,1.98515,765100000.0
2008-04-07 21:07:00,1.98503,1.9852,1.98476,1.9852,579870000.0
2008-04-07 21:08:00,1.9852,1.9852,1.9849,1.9852,649173127.0
2008-04-07 21:09:00,1.98511,1.9854,1.98509,1.98519,577000000.0
2008-04-07 21:10:00,1.9854,1.98575,1.98522,1.98575,1052485628.0
2008-04-07 21:11:00,1.98575,1.9858,1.98545,1.98545,1030862500.0
2008-04-07 21:12:00,1.98555,1.98565,1.98528,1.98536,997800000.0
2008-04-07 21:13:00,1.9856,1.98575,1.98543,1.98565,841800000.0
2008-04-07 21:14:00,1.98565,1.9859,1.98536,1.98575,1147700001.0
2008-04-07 21:15:00,1.98585,1.98645,1.98575,1.98645,1038900000.0
2008-04-07 21:16:00,1.98645,1.9866,1.98627,1.9866,895800001.0
2008-04-07 21:17:00,1.9866,1.9867,1.98639,1.9867,936387500.0
2008-04-07 21:18:00,1.9866,1.98705,1.98651,1.98666,889900000.0
2008-04-07 21:19:00,1.9866,1.9869,1.98631,1.9868,1020800000.0
2008-04-07 21:20:00,1.98655,1.9868,1.98632,1.98645,1050600000.0
2008-04-07 21:21:00,1.98645,1.9867,1.98632,1.9867,1208800000.0
2008-04-07 21:22:00,1.9867,1.9867,1.98623,1.98655,697300000.0
2008-04-07 21:23:00,1.98635,1.98664,1.98634,1.9866,769100000.0
2008-04-07 21:24:00,1.9866,1.9867,1.98644,1.9867,609550000.0
2008-04-07 21:25:00,1.9867,1.9867,1.9865,1.9865,595600000.0
2008-04-07 21:26:00,1.9867,1.9867,1.98637,1.9866,642670000.0
2008-04-07 21:27:00,1.9866,1.9867,1.98641,1.98645,665700002.0
2008-04-07 21:28:00,1.98647,1.9867,1.98646,1.9867,561800000.0
2008-04-07 21:29:00,1.9867,1.9867,1.98639,1.9866,684687500.0
2008-04-07 21:30:00,1.9866,1.9866,1.9864,1.9864,536900000.0
2008-04-07 21:31:00,1.98644,1.9866,1.98634,1.9866,577087500.0
2008-04-07 21:32:00,1.9864,1.9866,1.9864,1.9865,823699999.0
2008-04-07 21:33:00,1.9866,1.98675,1.98643,1.9867,1004700000.0
2008-04-07 21:34:00,1.9867,1.9868,1.98648,1.98665,1075600000.0
2008-04-07 21:35:00,1.98648,1.9868,1.98647,1.98647,880400000.0
2008-04-07 21:36:00,1.98645,1.9867,1.98645,1.98665,1449200000.0
2008-04-07 21:37:00,1.98665,1.98665,1.98645,1.98665,1472999999.0
2008-04-07 21:38:00,1.98665,1.98695,1.98649,1.98672,1401700000.0
2008-04-07 21:39:00,1.98695,1.98695,1.98664,1.9869,1228470000.0
2008-04-07 21:40:00,1.98669,1.9876,1.98669,1.98713,1407000000.0
2008-04-07 21:41:00,1.9873,1.9878,1.98717,1.9874,679400000.0
2008-04-07 21:42:00,1.9874,1.9879,1.9874,1.98765,664900000.0
2008-04-07 21:43:00,1.98765,1.9878,1.98739,1.9876,746300001.0
2008-04-07 21:44:00,1.9876,1.9879,1.98747,1.9879,794100000.0
2008-04-07 21:45:00,1.9879,1.9879,1.98763,1.98775,670700000.0
2008-04-07 21:46:00,1.9879,1.9879,1.9874,1.98744,682900000.0
2008-04-07 21:47:00,1.9874,1.9876,1.9874,1.9876,695900000.0
2008-04-07 21:48:00,1.9876,1.9877,1.98742,1.98749,688100000.0
2008-04-07 21:49:00,1.98747,1.9877,1.98727,1.9876,803300000.0
2008-04-07 21:50:00,1.9876,1.9878,1.98735,1.9876,731600000.0
2008-04-07 21:51:00,1.9876,1.9876,1.98732,1.98735,695587500.0
2008-04-07 21:52:00,1.98755,1.9876,1.9873,1.98755,632000000.0
2008-04-07 21:53:00,1.98735,1.98755,1.98735,1.98755,562000000.0
2008-04-07 21:54:00,1.98755,1.98765,1.98736,1.9874,795200000.0
2008-04-07 21:55:00,1.9876,1.9876,1.9874,1.9876,705700000.0
2008-04-07 21:56:00,1.9876,1.98775,1.98747,1.98758,585100000.0
2008-04-07 21:57:00,1.9876,1.98775,1.9876,1.9876,648600001.0
2008-04-07 21:58:00,1.98764,1.9879,1.98763,1.9879,733600000.0
2008-04-07 21:59:00,1.9879,1.9879,1.98752,1.98764,575887500.0
2008-04-07 22:00:00,1.9879,1.9879,1.9877,1.9879,624300000.0
2008-04-07 22:01:00,1.9879,1.988,1.98772,1.9879,600300000.0
2008-04-07 22:02:00,1.98795,1.9882,1.98779,1.9881,610699999.0
2008-04-07 22:03:00,1.98815,1.9883,1.98793,1.9883,625600000.0
2008-04-07 22:04:00,1.9883,1.9883,1.98787,1.98794,639900000.0
2008-04-07 22:05:00,1.98815,1.98815,1.98766,1.9878,776800000.0
2008-04-07 22:06:00,1.98758,1.9878,1.98752,1.98775,1017100000.0
2008-04-07 22:07:00,1.98775,1.98805,1.98761,1.98775,893400000.0
2008-04-07 22:08:00,1.98795,1.98805,1.98774,1.98805,667200000.0
2008-04-07 22:09:00,1.98787,1.9883,1.98787,1.9882,736000001.0
2008-04-07 22:10:00,1.9882,1.98825,1.98812,1.98825,631750000.0
2008-04-07 22:11:00,1.98825,1.98847,1.98821,1.98835,573599999.0
2008-04-07 22:12:00,1.98835,1.98845,1.98822,1.98827,727800000.0
2008-04-07 22:13:00,1.98835,1.98845,1.98811,1.98845,605100000.0
2008-04-07 22:14:00,1.98845,1.98845,1.98818,1.98828,663400000.0
2008-04-07 22:15:00,1.98845,1.98845,1.98796,1.98804,966400000.0
2008-04-07 22:16:00,1.98802,1.9882,1.98799,1.9882,966699999.0
2008-04-07 22:17:00,1.9882,1.9882,1.988,1.98802,521900000.0
2008-04-07 22:18:00,1.98788,1.98805,1.98785,1.98805,686199999.0
2008-04-07 22:19:00,1.98805,1.9881,1.98784,1.9881,869900000.0
2008-04-07 22:20:00,1.9881,1.9881,1.9879,1.9881,970700000.0
2008-04-07 22:21:00,1.9879,1.9881,1.9879,1.9881,552800000.0
2008-04-07 22:22:00,1.9881,1.9881,1.98782,1.98784,626200000.0
2008-04-07 22:23:00,1.98805,1.98805,1.98785,1.98805,637000000.0
2008-04-07 22:24:00,1.98805,1.98805,1.98785,1.98805,617099999.0
2008-04-07 22:25:00,1.98805,1.98815,1.98785,1.98792,632800000.0
2008-04-07 22:26:00,1.98791,1.9881,1.9879,1.98805,937200000.0
2008-04-07 22:27:00,1.98805,1.98817,1.98787,1.98787,1339762499.0
2008-04-07 22:28:00,1.98805,1.98805,1.98785,1.98785,1469950002.0
2008-04-07 22:29:00,1.98805,1.98825,1.98793,1.98798,983200001.0
2008-04-07 22:30:00,1.98815,1.9883,1.988,1.9882,864699999.0
2008-04-07 22:31:00,1.9882,1.98827,1.98799,1.9882,894600000.0
2008-04-07 22:32:00,1.9882,1.9882,1.988,1.9882,998949999.0
2008-04-07 22:33:00,1.98808,1.9884,1.98808,1.9884,865300000.0
2008-04-07 22:34:00,1.9883,1.9888,1.9883,1.98845,694987500.0
2008-04-07 22:35:00,1.98845,1.98845,1.98802,1.98815,865000000.0
2008-04-07 22:36:00,1.98815,1.98845,1.98794,1.9881,599400000.0
2008-04-07 22:37:00,1.9881,1.9881,1.98746,1.9876,664900000.0
2008-04-07 22:38:00,1.9876,1.98775,1.98719,1.98732,880470000.0
2008-04-07 22:39:00,1.98755,1.98795,1.98745,1.9877,623850000.0
2008-04-07 22:40:00,1.9877,1.9878,1.98755,1.98769,659200001.0
2008-04-07 22:41:00,1.9877,1.9878,1.98755,1.9878,621600000.0
2008-04-07 22:42:00,1.98764,1.98781,1.98758,1.98761,579600000.0
2008-04-07 22:43:00,1.98756,1.98784,1.98755,1.9878,613999998.0
2008-04-07 22:44:00,1.9878,1.9878,1.98743,1.98743,615270000.0
2008-04-07 22:45:00,1.9876,1.9876,1.9874,1.98755,613100000.0
2008-04-07 22:46:00,1.98755,1.98785,1.98749,1.98785,569900001.0
2008-04-07 22:47:00,1.98764,1.98785,1.98747,1.9876,627000000.0
2008-04-07 22:48:00,1.9876,1.98765,1.98745,1.98765,589370000.0
2008-04-07 22:49:00,1.98745,1.98765,1.98745,1.98765,648399999.0
2008-04-07 22:50:00,1.98765,1.98785,1.98749,1.98762,649400001.0
2008-04-07 22:51:00,1.98785,1.98785,1.98765,1.98785,565500000.0
2008-04-07 22:52:00,1.98775,1.988,1.98772,1.98795,724200000.0
2008-04-07 22:53:00,1.98795,1.988,1.98781,1.98787,594600000.0
2008-04-07 22:54:00,1.98789,1.98806,1.98788,1.98788,573049999.0
2008-04-07 22:55:00,1.98805,1.98805,1.98785,1.98805,746450000.0
2008-04-07 22:56:00,1.98805,1.98805,1.98785,1.98788,947800000.0
2008-04-07 22:57:00,1.98805,1.98805,1.98779,1.98791,750070000.0
2008-04-07 22:58:00,1.98805,1.9882,1.98788,1.98805,623300000.0
2008-04-07 22:59:00,1.9882,1.9882,1.98791,1.98795,613000000.0
2008-04-07 23:00:00,1.9883,1.9883,1.9883,1.9883,1963450000.0
2008-04-07 23:01:00,1.9884,1.9884,1.9884,1.9884,1963450000.0
2008-04-07 23:04:00,1.988,1.9882,1.988,1.9882,1963450000.0
2008-04-07 23:05:00,1.98807,1.9882,1.988,1.9882,1576700002.0
2008-04-07 23:06:00,1.9884,1.9884,1.9884,1.9884,2117600000.0
2008-04-07 23:07:00,1.9882,1.9882,1.9881,1.9882,2117600000.0
2008-04-07 23:08:00,1.9882,1.9882,1.9873,1.9876,1128900000.0
2008-04-07 23:09:00,1.98747,1.9877,1.9873,1.98756,898800001.0
2008-04-07 23:10:00,1.98757,1.9877,1.98745,1.9876,1069270000.0
2008-04-07 23:11:00,1.9876,1.9876,1.98745,1.9876,986700000.0
2008-04-07 23:12:00,1.98753,1.98785,1.98753,1.98785,959500000.0
2008-04-07 23:13:00,1.98775,1.98785,1.98765,1.98785,697199999.0
2008-04-07 23:14:00,1.98785,1.98785,1.98765,1.98785,623070000.0
2008-04-07 23:15:00,1.98785,1.98785,1.98775,1.98775,613900000.0
2008-04-07 23:16:00,1.98785,1.98785,1.9877,1.98785,590062500.0
2008-04-07 23:17:00,1.98764,1.98785,1.98747,1.9878,994099999.0
2008-04-07 23:18:00,1.9878,1.9882,1.98769,1.9879,875100001.0
2008-04-07 23:19:00,1.9879,1.9879,1.9877,1.9879,1069270000.0
2008-04-07 23:20:00,1.9879,1.9879,1.9877,1.9877,1087000001.0
2008-04-07 23:21:00,1.9879,1.9879,1.9877,1.9877,1022200000.0
2008-04-07 23:22:00,1.9879,1.9879,1.9877,1.98775,1022955630.0
2008-04-07 23:23:00,1.98775,1.9879,1.98775,1.9879,976600000.0
2008-04-07 23:24:00,1.9879,1.9879,1.9876,1.9878,729000001.0
2008-04-07 23:25:00,1.9878,1.9879,1.98759,1.9878,604900002.0
2008-04-07 23:26:00,1.98767,1.9878,1.9876,1.9878,655400000.0
2008-04-07 23:27:00,1.9878,1.9878,1.98731,1.98731,1157400001.0
2008-04-07 23:28:00,1.9874,1.98755,1.98722,1.9874,976100000.0
2008-04-07 23:29:00,1.9874,1.98745,1.98722,1.9874,869200001.0
2008-04-07 23:30:00,1.98734,1.9882,1.98734,1.98795,1096100000.0
2008-04-07 23:31:00,1.98795,1.9881,1.98777,1.9878,1011200000.0
2008-04-07 23:32:00,1.98778,1.988,1.98772,1.9878,847899999.0
2008-04-07 23:33:00,1.9878,1.9878,1.98762,1.9878,1318800001.0
2008-04-07 23:34:00,1.9877,1.98792,1.98766,1.9879,1198300000.0
2008-04-07 23:35:00,1.9879,1.9879,1.9877,1.9879,1211900000.0
2008-04-07 23:36:00,1.98782,1.98798,1.9878,1.98795,790900000.0
2008-04-07 23:37:00,1.98795,1.98795,1.98775,1.98775,578700000.0
2008-04-07 23:38:00,1.98777,1.9882,1.98777,1.9882,950985628.0
2008-04-07 23:39:00,1.988,1.9882,1.988,1.9882,999100000.0
2008-04-07 23:40:00,1.98798,1.9882,1.98788,1.98795,884270000.0
2008-04-07 23:41:00,1.98795,1.98825,1.9879,1.98807,627670000.0
2008-04-07 23:42:00,1.98825,1.9885,1.98793,1.9883,980100000.0
2008-04-07 23:43:00,1.98824,1.9885,1.98823,1.9885,1135000001.0
2008-04-07 23:44:00,1.9885,1.9887,1.98838,1.98865,1086900000.0
2008-04-07 23:45:00,1.98865,1.98865,1.98845,1.98865,866799999.0
2008-04-07 23:46:00,1.98865,1.98865,1.98848,1.98865,803000000.0
2008-04-07 23:47:00,1.9886,1.98865,1.9885,1.9886,816385628.0
2008-04-07 23:48:00,1.9886,1.98865,1.9885,1.98865,905000001.0
2008-04-07 23:49:00,1.98865,1.9887,1.9885,1.98854,879700001.0
2008-04-07 23:50:00,1.98855,1.9887,1.98852,1.9887,900800000.0
2008-04-07 23:51:00,1.98858,1.9888,1.98858,1.9887,1327550000.0
2008-04-07 23:52:00,1.9887,1.9887,1.98838,1.9886,1215470000.0
2008-04-07 23:53:00,1.98845,1.9886,1.98845,1.9886,998400000.0
2008-04-07 23:54:00,1.9886,1.9886,1.98845,1.9886,1121287499.0
2008-04-07 23:55:00,1.9886,1.9886,1.98815,1.9883,986700000.0
2008-04-07 23:56:00,1.98812,1.9883,1.988,1.98812,1069500001.0
2008-04-07 23:57:00,1.9883,1.9884,1.98817,1.9884,1069470000.0
2008-04-07 23:58:00,1.9884,1.9885,1.98804,1.9882,1628700001.0
2008-04-07 23:59:00,1.9882,1.9882,1.988,1.9882,1913000001.0
2008-04-08 00:00:00,1.9882,1.9882,1.988,1.9881,1347200000.0
2008-04-08 00:01:00,1.98805,1.9882,1.988,1.9882,1403399999.0
2008-04-08 00:02:00,1.9882,1.9883,1.98804,1.9883,1295985628.0
2008-04-08 00:03:00,1.9883,1.9883,1.98801,1.9882,1064100000.0
2008-04-08 00:04:00,1.98798,1.9882,1.98783,1.988,1092399999.0
2008-04-08 00:05:00,1.98788,1.9881,1.98786,1.9881,1224050001.0
2008-04-08 00:06:00,1.9881,1.9881,1.9879,1.9881,1049299999.0
2008-04-08 00:07:00,1.9881,1.9881,1.9879,1.9881,1031000000.0
2008-04-08 00:08:00,1.9881,1.9881,1.98777,1.988,1058700000.0
2008-04-08 00:09:00,1.988,1.988,1.9878,1.98792,1136800001.0
2008-04-08 00:10:00,1.98792,1.988,1.9878,1.988,1023199998.0
2008-04-08 00:11:00,1.988,1.988,1.9878,1.988,975450000.0
2008-04-08 00:12:00,1.988,1.9882,1.98782,1.98782,871770000.0
2008-04-08 00:13:00,1.988,1.988,1.9878,1.988,1174000000.0
2008-04-08 00:14:00,1.9878,1.988,1.9878,1.988,1193100000.0
2008-04-08 00:15:00,1.988,1.988,1.98785,1.988,1181600000.0
2008-04-08 00:16:00,1.988,1.988,1.9878,1.9878,1214000000.0
2008-04-08 00:17:00,1.988,1.988,1.9878,1.9879,1231200001.0
2008-04-08 00:18:00,1.988,1.988,1.9878,1.988,1241400000.0
2008-04-08 00:19:00,1.988,1.988,1.98775,1.988,1164200000.0
2008-04-08 00:20:00,1.988,1.988,1.98775,1.98793,1221700001.0
2008-04-08 00:21:00,1.988,1.988,1.98782,1.988,1205670000.0
2008-04-08 00:22:00,1.988,1.9882,1.98782,1.98813,611900000.0
2008-04-08 00:23:00,1.9882,1.9883,1.9879,1.9883,636799999.0
2008-04-08 00:24:00,1.9883,1.9883,1.98817,1.98817,549600000.0
2008-04-08 00:25:00,1.9882,1.98831,1.98815,1.9883,589500000.0
2008-04-08 00:26:00,1.98809,1.9883,1.9878,1.9878,1008670000.0
2008-04-08 00:27:00,1.988,1.988,1.98769,1.9879,1292300000.0
2008-04-08 00:28:00,1.98768,1.9879,1.98768,1.9879,1003100000.0
2008-04-08 00:29:00,1.9879,1.9879,1.98758,1.9878,1011000000.0
2008-04-08 00:30:00,1.9878,1.9879,1.98746,1.9877,1146800001.0
2008-04-08 00:31:00,1.9879,1.9879,1.98765,1.9879,1015300000.0
2008-04-08 00:32:00,1.98765,1.9879,1.98765,1.9879,1056987502.0
2008-04-08 00:33:00,1.9879,1.9879,1.98765,1.98772,978899999.0
2008-04-08 00:34:00,1.9877,1.9879,1.98756,1.9878,975100000.0
2008-04-08 00:35:00,1.98763,1.9879,1.9875,1.9877,511500000.0
2008-04-08 00:36:00,1.9877,1.9879,1.98753,1.9879,852025628.0
2008-04-08 00:37:00,1.98775,1.9882,1.98775,1.988,1637800000.0
2008-04-08 00:38:00,1.98777,1.9881,1.98777,1.9881,526000000.0
2008-04-08 00:39:00,1.9881,1.9881,1.98761,1.98761,566200000.0
2008-04-08 00:40:00,1.9878,1.9878,1.98755,1.98755,600800000.0
2008-04-08 00:41:00,1.98752,1.9878,1.98738,1.98738,724400001.0
2008-04-08 00:42:00,1.9876,1.9876,1.98735,1.9876,634000000.0
2008-04-08 00:43:00,1.98739,1.9878,1.98738,1.9877,1269700000.0
2008-04-08 00:44:00,1.9877,1.9877,1.98745,1.98745,1426200001.0
2008-04-08 00:45:00,1.9877,1.9878,1.98745,1.9877,1164200000.0
2008-04-08 00:46:00,1.98753,1.9882,1.98753,1.9878,1204000000.0
2008-04-08 00:47:00,1.9878,1.9878,1.98755,1.9878,1366000000.0
2008-04-08 00:48:00,1.98748,1.9877,1.98747,1.98753,1201600000.0
2008-04-08 00:49:00,1.9877,1.9878,1.98756,1.98756,717700001.0
2008-04-08 00:50:00,1.9877,1.9877,1.98744,1.9877,1327100001.0
2008-04-08 00:51:00,1.98754,1.9881,1.98752,1.9877,971170000.0
2008-04-08 00:52:00,1.9875,1.9877,1.9875,1.9877,1257800000.0
2008-04-08 00:53:00,1.9877,1.9877,1.9875,1.9877,1405300000.0
2008-04-08 00:54:00,1.9877,1.9877,1.98747,1.9877,1363800000.0
2008-04-08 00:55:00,1.9877,1.9877,1.98747,1.9877,1415100000.0
2008-04-08 00:56:00,1.98747,1.9877,1.98747,1.9877,1416370000.0
2008-04-08 00:57:00,1.9877,1.9877,1.98745,1.9877,1385000000.0
2008-04-08 00:58:00,1.9877,1.9877,1.98745,1.9877,1452787500.0
2008-04-08 00:59:00,1.9875,1.9877,1.98745,1.9877,1406700000.0
2008-04-08 01:00:00,1.9877,1.9877,1.98745,1.9877,1304350000.0
2008-04-08 01:01:00,1.9877,1.9877,1.98745,1.9877,1389837500.0
2008-04-08 01:02:00,1.9877,1.9877,1.98745,1.98758,1397250000.0
2008-04-08 01:03:00,1.98764,1.9879,1.9876,1.9879,1286999999.0
2008-04-08 01:04:00,1.9879,1.9879,1.98765,1.9879,1342687500.0
2008-04-08 01:05:00,1.9877,1.988,1.98766,1.9878,1502500000.0
2008-04-08 01:06:00,1.9878,1.988,1.9877,1.9877,1024400000.0
2008-04-08 01:07:00,1.9879,1.9879,1.98747,1.98749,1170400000.0
2008-04-08 01:08:00,1.9877,1.9877,1.98745,1.98755,1050650000.0
2008-04-08 01:09:00,1.9877,1.9877,1.98747,1.9876,1234900001.0
2008-04-08 01:10:00,1.9876,1.9876,1.9874,1.9876,1557499999.0
2008-04-08 01:11:00,1.9876,1.9876,1.98735,1.9874,1440600000.0
2008-04-08 01:12:00,1.9874,1.9876,1.98735,1.9876,1281800000.0
2008-04-08 01:13:00,1.9876,1.9876,1.98735,1.98745,1224300000.0
2008-04-08 01:14:00,1.9876,1.9876,1.98735,1.9876,1176200000.0
2008-04-08 01:15:00,1.98738,1.9876,1.98735,1.9876,1037757499.0
2008-04-08 01:16:00,1.9876,1.9876,1.98735,1.9876,1003300000.0
2008-04-08 01:17:00,1.98752,1.988,1.98752,1.9877,935300000.0
2008-04-08 01:18:00,1.9877,1.9877,1.98747,1.98752,643400000.0
2008-04-08 01:19:00,1.98753,1.98775,1.98747,1.98775,760787500.0
2008-04-08 01:20:00,1.98775,1.9878,1.9875,1.98775,721100000.0
2008-04-08 01:21:00,1.98775,1.98775,1.98711,1.98711,998700000.0
2008-04-08 01:22:00,1.98705,1.9873,1.98705,1.9873,1011985628.0
2008-04-08 01:23:00,1.9873,1.9873,1.98705,1.9873,1026399999.0
2008-04-08 01:24:00,1.9873,1.9873,1.98705,1.9873,1018899999.0
2008-04-08 01:25:00,1.98707,1.9875,1.98707,1.9875,1568300000.0
2008-04-08 01:26:00,1.9875,1.9875,1.98725,1.98738,1055099999.0
2008-04-08 01:27:00,1.9875,1.98755,1.98726,1.9874,865300000.0
2008-04-08 01:28:00,1.9875,1.9877,1.98734,1.98755,864200002.0
2008-04-08 01:29:00,1.98746,1.98775,1.98746,1.9877,846470000.0
2008-04-08 01:30:00,1.9877,1.9879,1.98754,1.9878,617600000.0
2008-04-08 01:31:00,1.9878,1.98805,1.98743,1.9879,919900001.0
2008-04-08 01:32:00,1.9879,1.9879,1.9877,1.9879,1050999999.0
2008-04-08 01:33:00,1.9879,1.9879,1.98745,1.9877,1059800000.0
2008-04-08 01:34:00,1.9877,1.9877,1.98745,1.9877,1009700000.0
2008-04-08 01:35:00,1.9877,1.9879,1.98747,1.98762,1421000000.0
2008-04-08 01:36:00,1.9878,1.9878,1.98755,1.9878,1019000000.0
2008-04-08 01:37:00,1.98765,1.9878,1.98755,1.9878,1040500000.0
2008-04-08 01:38:00,1.98768,1.9879,1.98757,1.9879,1470185628.0
2008-04-08 01:39:00,1.9879,1.9879,1.9877,1.9879,1673787500.0
2008-04-08 01:40:00,1.98783,1.9882,1.98783,1.9882,1770600000.0
2008-04-08 01:41:00,1.9882,1.9886,1.98811,1.9886,1302400000.0
2008-04-08 01:42:00,1.98836,1.9888,1.98836,1.9887,1035970000.0
2008-04-08 01:43:00,1.9887,1.9887,1.98835,1.9884,940200000.0
2008-04-08 01:44:00,1.9886,1.9886,1.98801,1.9883,694600000.0
2008-04-08 01:45:00,1.9882,1.9883,1.98815,1.9883,937100000.0
2008-04-08 01:46:00,1.9883,1.9883,1.98815,1.98825,931900000.0
2008-04-08 01:47:00,1.9883,1.9883,1.98803,1.9883,1106500000.0
2008-04-08 01:48:00,1.98815,1.9883,1.98815,1.9883,1496600000.0
2008-04-08 01:49:00,1.9882,1.9883,1.98815,1.9883,1528800000.0
2008-04-08 01:50:00,1.9883,1.9885,1.98818,1.9883,1513400000.0
2008-04-08 01:51:00,1.9883,1.9883,1.98815,1.98815,1578000000.0
2008-04-08 01:52:00,1.9883,1.98845,1.98817,1.9883,1466435628.0
2008-04-08 01:53:00,1.98815,1.9883,1.98815,1.9883,1569399999.0
2008-04-08 01:54:00,1.9883,1.9883,1.98815,1.98815,1497000000.0
2008-04-08 01:55:00,1.9883,1.9883,1.98806,1.9882,1252150000.0
2008-04-08 01:56:00,1.9882,1.9882,1.98805,1.9882,1003600000.0
2008-04-08 01:57:00,1.98805,1.9882,1.988,1.9882,1055650000.0
2008-04-08 01:58:00,1.9882,1.9882,1.98787,1.9879,1000600000.0
2008-04-08 01:59:00,1.9879,1.9879,1.98775,1.9879,1037900000.0
2008-04-08 02:00:00,1.9879,1.9879,1.98775,1.9879,1033439999.0
2008-04-08 02:01:00,1.9879,1.9879,1.98767,1.98768,1069199999.0
2008-04-08 02:02:00,1.9878,1.9883,1.98768,1.98812,1036299999.0
2008-04-08 02:03:00,1.98815,1.9882,1.98805,1.9882,1050400002.0
2008-04-08 02:04:00,1.9882,1.9882,1.98805,1.98813,1032200000.0
2008-04-08 02:05:00,1.9882,1.9885,1.98811,1.9885,1070887500.0
2008-04-08 02:06:00,1.9885,1.9887,1.98827,1.98844,1095200000.0
2008-04-08 02:07:00,1.98845,1.9885,1.98845,1.98845,1008100000.0
2008-04-08 02:08:00,1.98845,1.9885,1.9884,1.9885,994699999.0
2008-04-08 02:09:00,1.9885,1.9885,1.98845,1.98845,1068900000.0
2008-04-08 02:10:00,1.9885,1.9887,1.98827,1.9887,1240600000.0
2008-04-08 02:11:00,1.98872,1.9907,1.9887,1.9905,1289400000.0
2008-04-08 02:12:00,1.9905,1.99065,1.99041,1.9905,1462400000.0
2008-04-08 02:13:00,1.99031,1.9905,1.9899,1.99001,982085628.0
2008-04-08 02:14:00,1.9901,1.992,1.9901,1.992,2072700006.0
2008-04-08 02:15:00,1.992,1.992,1.9903,1.99054,1512099998.0
2008-04-08 02:16:00,1.9906,1.9911,1.9903,1.99095,923000000.0
2008-04-08 02:17:00,1.99095,1.99105,1.99035,1.99035,1406662500.0
2008-04-08 02:18:00,1.99034,1.9909,1.99034,1.99075,1254100000.0
2008-04-08 02:19:00,1.99079,1.9909,1.9904,1.9905,1549300001.0
2008-04-08 02:20:00,1.99032,1.9905,1.9897,1.9903,1309000000.0
2008-04-08 02:21:00,1.99028,1.9907,1.9901,1.9903,873400000.0
2008-04-08 02:22:00,1.9904,1.9907,1.98996,1.99,1676000011.0
2008-04-08 02:23:00,1.99,1.99045,1.99,1.9902,1902300007.0
2008-04-08 02:24:00,1.9902,1.9902,1.9897,1.99006,1261600000.0
2008-04-08 02:25:00,1.9902,1.9902,1.98993,1.99005,849899997.0
2008-04-08 02:26:00,1.9902,1.9913,1.9902,1.9913,966200000.0
2008-04-08 02:27:00,1.99106,1.9915,1.9907,1.9908,589600000.0
2008-04-08 02:28:00,1.9908,1.9911,1.9901,1.99045,997500000.0
2008-04-08 02:29:00,1.9904,1.9905,1.98985,1.9905,1447700000.0
2008-04-08 02:30:00,1.9905,1.9906,1.99024,1.9904,894099999.0
2008-04-08 02:31:00,1.9904,1.9905,1.98987,1.99,651800001.0
2008-04-08 02:32:00,1.99,1.9903,1.9898,1.99005,1169399999.0
2008-04-08 02:33:00,1.99025,1.99055,1.99016,1.99025,1002000001.0
2008-04-08 02:34:00,1.99025,1.9905,1.98984,1.99,937799999.0
2008-04-08 02:35:00,1.98986,1.9904,1.98986,1.9902,673000000.0
2008-04-08 02:36:00,1.9902,1.9902,1.99,1.9901,724200000.0
2008-04-08 02:37:00,1.99006,1.9902,1.9898,1.99,919699997.0
2008-04-08 02:38:00,1.98994,1.9902,1.98994,1.9901,1223900000.0
2008-04-08 02:39:00,1.9901,1.99015,1.99,1.9901,2032100000.0
2008-04-08 02:40:00,1.9901,1.99035,1.99004,1.9901,775400000.0
2008-04-08 02:41:00,1.9901,1.9905,1.99004,1.99027,521200001.0
2008-04-08 02:42:00,1.9904,1.9904,1.99019,1.9903,491770000.0
2008-04-08 02:43:00,1.9904,1.9905,1.9904,1.9905,1366400025.0
2008-04-08 02:44:00,1.9903,1.9903,1.98999,1.98999,1366400025.0
2008-04-08 02:45:00,1.9901,1.9905,1.99,1.9905,1119870000.0
2008-04-08 02:46:00,1.9905,1.9912,1.9903,1.99097,1947100000.0
2008-04-08 02:47:00,1.991,1.991,1.9905,1.9906,736400000.0
2008-04-08 02:49:00,1.9907,1.9907,1.9906,1.9907,736400000.0
2008-04-08 02:50:00,1.9906,1.9906,1.9904,1.9904,736400000.0
2008-04-08 02:51:00,1.9904,1.9904,1.98976,1.98976,736400000.0
2008-04-08 02:52:00,1.98974,1.9902,1.98974,1.9899,1723900000.0
2008-04-08 02:53:00,1.9899,1.9902,1.98982,1.9899,1390900001.0
2008-04-08 02:54:00,1.98975,1.9899,1.9895,1.9895,1405199999.0
2008-04-08 02:55:00,1.9893,1.9896,1.9879,1.9888,1025800001.0
2008-04-08 02:56:00,1.9886,1.9894,1.9886,1.98911,1025800001.0
2008-04-08 02:57:00,1.98925,1.99015,1.98913,1.98991,876600000.0
2008-04-08 02:58:00,1.9901,1.9901,1.98995,1.9901,762800000.0
2008-04-08 02:59:00,1.9901,1.9901,1.98967,1.9901,1217850000.0
2008-04-08 03:00:00,1.9901,1.9901,1.98969,1.98987,1240100001.0
2008-04-08 03:01:00,1.9899,1.9899,1.98968,1.9898,885000000.0
2008-04-08 03:02:00,1.98968,1.9898,1.98962,1.98975,582400000.0
2008-04-08 03:03:00,1.98962,1.98975,1.98952,1.98975,573170000.0
2008-04-08 03:04:00,1.98975,1.9898,1.98947,1.98949,1633900000.0
2008-04-08 03:05:00,1.98952,1.98988,1.98952,1.9897,1623575000.0
2008-04-08 03:06:00,1.9897,1.9897,1.98945,1.9896,1977787500.0
2008-04-08 03:07:00,1.9897,1.9897,1.9894,1.98963,2021099999.0
2008-04-08 03:08:00,1.9897,1.9897,1.98945,1.9897,1949570000.0
2008-04-08 03:09:00,1.9896,1.9897,1.98945,1.9897,1912100000.0
2008-04-08 03:10:00,1.9897,1.9897,1.98945,1.98948,1904300000.0
2008-04-08 03:11:00,1.9897,1.9897,1.9894,1.9897,1945000000.0
2008-04-08 03:12:00,1.98952,1.9898,1.98929,1.9894,1978199999.0
2008-04-08 03:13:00,1.9894,1.9894,1.9892,1.9894,1280400001.0
2008-04-08 03:14:00,1.9894,1.9895,1.98916,1.9894,972620000.0
2008-04-08 03:15:00,1.9894,1.9894,1.98915,1.98933,750070000.0
2008-04-08 03:16:00,1.9894,1.9894,1.98915,1.9894,822100000.0
2008-04-08 03:17:00,1.98915,1.9894,1.98915,1.9894,848500000.0
2008-04-08 03:18:00,1.9892,1.9894,1.9892,1.9894,1021200001.0
2008-04-08 03:19:00,1.9894,1.9894,1.98893,1.989,908200000.0
2008-04-08 03:20:00,1.98915,1.98925,1.9889,1.9891,699500000.0
2008-04-08 03:21:00,1.9891,1.9891,1.98867,1.98867,801250000.0
2008-04-08 03:22:00,1.9889,1.989,1.98863,1.989,1609149999.0
2008-04-08 03:23:00,1.98881,1.98915,1.98881,1.98915,1140700001.0
2008-04-08 03:24:00,1.98915,1.98915,1.98876,1.98882,761085628.0
2008-04-08 03:25:00,1.98915,1.98915,1.98885,1.98915,664500000.0
2008-04-08 03:26:00,1.98897,1.98915,1.98887,1.989,795507500.0
2008-04-08 03:27:00,1.989,1.9891,1.98878,1.9891,939999999.0
2008-04-08 03:28:00,1.9891,1.9893,1.98885,1.98902,1383000019.0
2008-04-08 03:29:00,1.9892,1.9893,1.9889,1.9893,805900000.0
2008-04-08 03:30:00,1.9891,1.9891,1.98885,1.9891,805900000.0
2008-04-08 03:31:00,1.98893,1.9891,1.98893,1.9891,826887500.0
2008-04-08 03:32:00,1.9891,1.9892,1.98897,1.98899,783900000.0
2008-04-08 03:33:00,1.9891,1.9893,1.98899,1.9893,1505670001.0
2008-04-08 03:34:00,1.98922,1.9895,1.98916,1.9895,964050000.0
2008-04-08 03:35:00,1.9895,1.9895,1.9892,1.9895,529887501.0
2008-04-08 03:36:00,1.98925,1.9895,1.98923,1.9895,590699999.0
2008-04-08 03:37:00,1.9892,1.9895,1.989,1.9892,511970000.0
2008-04-08 03:38:00,1.9892,1.9894,1.98898,1.9894,507600000.0
2008-04-08 03:39:00,1.9894,1.9894,1.98878,1.98878,741300000.0
2008-04-08 03:40:00,1.9889,1.9891,1.98873,1.9891,898600000.0
2008-04-08 03:41:00,1.98898,1.9893,1.98898,1.9893,863299999.0
2008-04-08 03:42:00,1.9893,1.9893,1.98901,1.98901,656899999.0
2008-04-08 03:43:00,1.98901,1.9893,1.98899,1.9893,1913100000.0
2008-04-08 03:44:00,1.9893,1.9893,1.98903,1.9891,2073200001.0
2008-04-08 03:45:00,1.98913,1.9894,1.9891,1.9894,1937450000.0
2008-04-08 03:46:00,1.9894,1.9894,1.9891,1.98925,2097500000.0
2008-04-08 03:47:00,1.9894,1.9902,1.98932,1.9902,1334262500.0
2008-04-08 03:48:00,1.9902,1.99021,1.98997,1.99007,810020000.0
2008-04-08 03:49:00,1.99015,1.9906,1.9901,1.99039,801600001.0
2008-04-08 03:50:00,1.9906,1.9906,1.99017,1.9903,909900000.0
2008-04-08 03:51:00,1.99024,1.9908,1.99024,1.9907,769800000.0
2008-04-08 03:52:00,1.9906,1.9906,1.99031,1.99031,798987500.0
2008-04-08 03:53:00,1.99032,1.9907,1.99032,1.99035,933200000.0
2008-04-08 03:54:00,1.9905,1.991,1.99034,1.99046,839500000.0
2008-04-08 03:55:00,1.9904,1.9907,1.99034,1.9906,1118800000.0
2008-04-08 03:56:00,1.9906,1.9907,1.99047,1.99053,1547000000.0
2008-04-08 03:57:00,1.99055,1.9907,1.99055,1.99055,655999999.0
2008-04-08 03:58:00,1.9907,1.9907,1.99055,1.9907,751999999.0
2008-04-08 03:59:00,1.9907,1.9909,1.99048,1.9906,1705700000.0
2008-04-08 04:00:00,1.9906,1.9906,1.99045,1.99045,2061600000.0
2008-04-08 04:01:00,1.9906,1.9907,1.99045,1.99065,1395070000.0
2008-04-08 04:02:00,1.99065,1.9907,1.99047,1.99051,1474535628.0
2008-04-08 04:03:00,1.99051,1.9907,1.99048,1.9907,1514770000.0
2008-04-08 04:04:00,1.9907,1.99075,1.99044,1.99051,1257400000.0
2008-04-08 04:05:00,1.9907,1.9907,1.99038,1.99065,1216200000.0
2008-04-08 04:06:00,1.9905,1.99075,1.9905,1.99075,1091399998.0
2008-04-08 04:07:00,1.99075,1.99075,1.99052,1.99065,1032870000.0
2008-04-08 04:08:00,1.99065,1.99075,1.99052,1.99055,1205300000.0
2008-04-08 04:09:00,1.9907,1.99075,1.99055,1.99075,1308299999.0
2008-04-08 04:10:00,1.99075,1.99075,1.99055,1.99075,1006812500.0
2008-04-08 04:11:00,1.99075,1.9917,1.99065,1.99139,1119970000.0
2008-04-08 04:12:00,1.9917,1.9917,1.99084,1.991,927152800.0
2008-04-08 04:13:00,1.991,1.9913,1.99076,1.9912,1134600001.0
2008-04-08 04:14:00,1.9912,1.9912,1.99076,1.991,942200000.0
2008-04-08 04:15:00,1.99079,1.99135,1.99079,1.99115,925300000.0
2008-04-08 04:16:00,1.99115,1.99135,1.99106,1.99135,1062000001.0
2008-04-08 04:17:00,1.99135,1.9915,1.99113,1.99118,1054100001.0
2008-04-08 04:18:00,1.9914,1.9914,1.99116,1.9913,566600000.0
2008-04-08 04:19:00,1.9913,1.9917,1.9912,1.9915,1149999999.0
2008-04-08 04:20:00,1.9915,1.99175,1.99129,1.9915,1478100000.0
2008-04-08 04:21:00,1.99146,1.9918,1.99146,1.9918,1695500000.0
2008-04-08 04:22:00,1.9918,1.9922,1.9918,1.99193,1457800000.0
2008-04-08 04:23:00,1.99202,1.9926,1.992,1.9921,1395087500.0
2008-04-08 04:24:00,1.9921,1.9922,1.99184,1.9922,1382500000.0
2008-04-08 04:25:00,1.9922,1.9927,1.99201,1.99255,1652800002.0
2008-04-08 04:26:00,1.99215,1.99255,1.99134,1.9916,1136500000.0
2008-04-08 04:27:00,1.99127,1.9916,1.9912,1.9916,601500000.0
2008-04-08 04:28:00,1.9916,1.9918,1.99138,1.9917,1237700001.0
2008-04-08 04:29:00,1.9917,1.9922,1.99154,1.99185,856999998.0
2008-04-08 04:30:00,1.99184,1.9922,1.99178,1.9921,987600001.0
2008-04-08 04:31:00,1.9921,1.99215,1.99153,1.9917,1290800000.0
2008-04-08 04:32:00,1.9917,1.9919,1.99148,1.9919,1115500000.0
2008-04-08 04:33:00,1.9919,1.9923,1.99178,1.992,999150000.0
2008-04-08 04:34:00,1.992,1.992,1.99108,1.99116,1554400000.0
2008-04-08 04:35:00,1.9913,1.9914,1.99106,1.99118,1499170000.0
2008-04-08 04:36:00,1.9914,1.9914,1.9912,1.9914,865400000.0
2008-04-08 04:37:00,1.9914,1.9916,1.9912,1.99132,931600000.0
2008-04-08 04:38:00,1.9915,1.9915,1.99124,1.9913,771862500.0
2008-04-08 04:39:00,1.9914,1.9915,1.99127,1.9914,2104000000.0
2008-04-08 04:40:00,1.99136,1.9918,1.99136,1.9914,1908900000.0
2008-04-08 04:41:00,1.9916,1.9916,1.9913,1.9913,1423300000.0
2008-04-08 04:43:00,1.99097,1.9914,1.99096,1.99116,1423300000.0
2008-04-08 04:44:00,1.9913,1.9913,1.99115,1.99118,808400000.0
2008-04-08 04:45:00,1.9913,1.9915,1.9912,1.99131,914099999.0
2008-04-08 04:46:00,1.9915,1.9915,1.9912,1.9913,845500000.0
2008-04-08 04:47:00,1.9913,1.9913,1.99115,1.99118,658099999.0
2008-04-08 04:48:00,1.9913,1.9913,1.99105,1.99105,817299999.0
2008-04-08 04:49:00,1.9912,1.99135,1.99105,1.9912,2089700000.0
2008-04-08 04:50:00,1.9912,1.9913,1.99104,1.9912,1461800000.0
2008-04-08 04:51:00,1.99106,1.9913,1.99106,1.9912,1752300000.0
2008-04-08 04:54:00,1.9912,1.9916,1.99109,1.99127,1057100000.0
2008-04-08 04:55:00,1.99145,1.9918,1.99131,1.9917,1032200001.0
2008-04-08 04:58:00,1.9918,1.992,1.99158,1.9918,1480970000.0
2008-04-08 04:59:00,1.99184,1.9925,1.99168,1.9918,981900001.0
2008-04-08 05:00:00,1.99175,1.9921,1.99159,1.9917,1000300001.0
2008-04-08 05:01:00,1.99155,1.9917,1.99136,1.99155,984500000.0
2008-04-08 05:02:00,1.99155,1.9917,1.99111,1.9912,943000000.0
2008-04-08 05:03:00,1.9912,1.99155,1.9912,1.99145,803700000.0
2008-04-08 05:04:00,1.99145,1.9915,1.99122,1.99127,1172500000.0
2008-04-08 05:05:00,1.99135,1.9916,1.99127,1.99133,584700000.0
2008-04-08 05:06:00,1.99135,1.9918,1.99125,1.9916,642500000.0
2008-04-08 05:07:00,1.9916,1.9918,1.99126,1.99155,674500000.0
2008-04-08 05:08:00,1.99155,1.9916,1.9914,1.9915,1045900000.0
2008-04-08 05:09:00,1.9915,1.9916,1.99146,1.9915,761400000.0
2008-04-08 05:10:00,1.9914,1.99155,1.99127,1.9915,1138900000.0
2008-04-08 05:11:00,1.9915,1.99155,1.9913,1.9915,1898987500.0
2008-04-08 05:12:00,1.9915,1.9916,1.99121,1.9916,893087501.0
2008-04-08 05:13:00,1.99145,1.9916,1.99092,1.99105,1579000000.0
2008-04-08 05:14:00,1.9909,1.9911,1.9909,1.9911,1165662500.0
2008-04-08 05:15:00,1.9911,1.9911,1.99095,1.9911,2124299999.0
2008-04-08 05:16:00,1.9911,1.9914,1.99103,1.9911,1678900000.0
2008-04-08 05:17:00,1.991,1.9915,1.99055,1.9909,880350000.0
2008-04-08 05:18:00,1.9909,1.9909,1.99064,1.9909,1168800000.0
2008-04-08 05:19:00,1.9907,1.9909,1.99069,1.9908,2021470000.0
2008-04-08 05:20:00,1.99071,1.9909,1.99067,1.99075,1011700001.0
2008-04-08 05:21:00,1.9909,1.9909,1.99075,1.99082,785987500.0
2008-04-08 05:22:00,1.9909,1.9911,1.99079,1.99079,803500000.0
2008-04-08 05:23:00,1.99076,1.9911,1.99076,1.9908,1205400000.0
2008-04-08 05:24:00,1.9908,1.9908,1.99061,1.9907,1122150001.0
2008-04-08 05:25:00,1.9907,1.9909,1.99053,1.99053,985600000.0
2008-04-08 05:26:00,1.9907,1.9907,1.9905,1.99052,1939700001.0
2008-04-08 05:27:00,1.99055,1.9907,1.99041,1.9907,1287470000.0
2008-04-08 05:28:00,1.9907,1.9907,1.9899,1.98995,1007400000.0
2008-04-08 05:29:00,1.98987,1.9901,1.98967,1.98986,1010887500.0
2008-04-08 05:30:00,1.9899,1.99,1.9899,1.99,870487501.0
2008-04-08 05:31:00,1.99,1.99,1.98968,1.98968,842300001.0
2008-04-08 05:32:00,1.98965,1.99,1.9895,1.9897,879450000.0
2008-04-08 05:33:00,1.9895,1.9897,1.98919,1.9892,1778800000.0
2008-04-08 05:34:00,1.9892,1.98935,1.98895,1.98898,1827700000.0
2008-04-08 05:35:00,1.98897,1.9892,1.98875,1.9889,1262399998.0
2008-04-08 05:36:00,1.98869,1.9889,1.98851,1.98865,1006200000.0
2008-04-08 05:37:00,1.9888,1.989,1.98864,1.98884,1238500001.0
2008-04-08 05:38:00,1.98895,1.9894,1.98889,1.989,1315000000.0
2008-04-08 05:39:00,1.989,1.9898,1.98888,1.9896,1600500000.0
2008-04-08 05:40:00,1.9896,1.9903,1.98951,1.9902,2134100000.0
2008-04-08 05:41:00,1.9902,1.9902,1.98953,1.98965,1110500000.0
2008-04-08 05:42:00,1.98965,1.98975,1.9894,1.98975,1267800000.0
2008-04-08 05:43:00,1.98959,1.99,1.98959,1.9897,803950001.0
2008-04-08 05:44:00,1.9897,1.9897,1.9895,1.9897,1051499999.0
2008-04-08 05:45:00,1.9896,1.9897,1.98955,1.9897,1046200000.0
2008-04-08 05:46:00,1.98962,1.9901,1.98962,1.9901,928999998.0
2008-04-08 05:47:00,1.99003,1.9901,1.9899,1.9901,1029887500.0
2008-04-08 05:48:00,1.99008,1.9906,1.99008,1.9904,1190000000.0
2008-04-08 05:49:00,1.99028,1.9906,1.99028,1.9906,1140320000.0
2008-04-08 05:50:00,1.99037,1.9906,1.98997,1.9902,639170000.0
2008-04-08 05:51:00,1.9901,1.99045,1.9901,1.9903,868500000.0
2008-04-08 05:52:00,1.99022,1.9908,1.99022,1.9908,1002100000.0
2008-04-08 05:53:00,1.99062,1.9908,1.99051,1.9906,1988700000.0
2008-04-08 05:55:00,1.99043,1.9906,1.99037,1.9905,1984899999.0
2008-04-08 05:56:00,1.9905,1.9905,1.98984,1.99,862700000.0
2008-04-08 05:57:00,1.99,1.9901,1.98983,1.9899,872700000.0
2008-04-08 05:58:00,1.98992,1.9902,1.98987,1.9902,1095700000.0
2008-04-08 05:59:00,1.9901,1.9901,1.98989,1.98996,833150000.0
2008-04-08 06:00:00,1.9901,1.9902,1.98999,1.99004,771600000.0
2008-04-08 06:01:00,1.9902,1.9902,1.99005,1.9902,881700000.0
2008-04-08 06:02:00,1.99008,1.9902,1.99008,1.9902,874840000.0
2008-04-08 06:03:00,1.99012,1.9902,1.99005,1.9902,865300000.0
2008-04-08 06:04:00,1.9901,1.9902,1.99005,1.9902,855000000.0
2008-04-08 06:05:00,1.9902,1.9906,1.9899,1.9905,1002700000.0
2008-04-08 06:06:00,1.9905,1.9906,1.99016,1.9904,1150300000.0
2008-04-08 06:07:00,1.9904,1.9904,1.99011,1.99011,1361100000.0
2008-04-08 06:09:00,1.99009,1.9902,1.99,1.9901,1447057501.0
2008-04-08 06:10:00,1.99005,1.9904,1.99005,1.9902,1058955629.0
2008-04-08 06:11:00,1.9902,1.9904,1.99013,1.99026,1657300002.0
2008-04-08 06:12:00,1.9904,1.9904,1.99023,1.9904,1521000000.0
2008-04-08 06:13:00,1.9903,1.9906,1.9903,1.99049,1974700000.0
2008-04-08 06:14:00,1.9906,1.9906,1.99025,1.9903,1591162500.0
2008-04-08 06:15:00,1.9904,1.9904,1.99021,1.99022,2125500000.0
2008-04-08 06:16:00,1.99018,1.9903,1.98985,1.9899,843200000.0
2008-04-08 06:17:00,1.9899,1.99,1.98981,1.99,830500000.0
2008-04-08 06:18:00,1.98989,1.99,1.98981,1.9899,919000000.0
2008-04-08 06:19:00,1.9899,1.9902,1.98982,1.9899,961062500.0
2008-04-08 06:20:00,1.9899,1.9899,1.9893,1.9893,1193200000.0
2008-04-08 06:21:00,1.9893,1.9895,1.98926,1.98941,879300000.0
2008-04-08 06:22:00,1.9895,1.9895,1.98911,1.9892,864999999.0
2008-04-08 06:23:00,1.98908,1.9892,1.98905,1.9892,822900000.0
2008-04-08 06:24:00,1.9892,1.9892,1.989,1.98902,855099999.0
2008-04-08 06:25:00,1.9891,1.9891,1.98895,1.9891,838600000.0
2008-04-08 06:26:00,1.9891,1.9893,1.98877,1.98909,1008400000.0
2008-04-08 06:27:00,1.9893,1.9893,1.989,1.9891,544070000.0
2008-04-08 06:28:00,1.9891,1.9891,1.98895,1.98897,846200000.0
2008-04-08 06:29:00,1.9891,1.9896,1.98902,1.98944,887600001.0
2008-04-08 06:30:00,1.98947,1.9896,1.98941,1.9895,1203862500.0
2008-04-08 06:31:00,1.9895,1.9895,1.98935,1.9895,1308200000.0
2008-04-08 06:32:00,1.98935,1.9895,1.98905,1.9891,871250000.0
2008-04-08 06:33:00,1.9891,1.9892,1.98898,1.9892,853200000.0
2008-04-08 06:34:00,1.9892,1.9896,1.98915,1.9896,859119999.0
2008-04-08 06:35:00,1.98948,1.9896,1.98929,1.9895,978000000.0
2008-04-08 06:36:00,1.9895,1.9903,1.9893,1.9897,953400000.0
2008-04-08 06:37:00,1.9897,1.9899,1.98947,1.9895,950200000.0
2008-04-08 06:38:00,1.9895,1.9895,1.989,1.98903,1132900001.0
2008-04-08 06:39:00,1.98903,1.9893,1.98903,1.9892,1483869999.0
2008-04-08 06:40:00,1.9892,1.9892,1.98892,1.98895,2130700001.0
2008-04-08 06:41:00,1.989,1.9893,1.98893,1.9893,1754000000.0
2008-04-08 06:42:00,1.9892,1.9893,1.98915,1.9893,1040000001.0
2008-04-08 06:43:00,1.9893,1.9893,1.98908,1.98915,977500001.0
2008-04-08 06:44:00,1.98902,1.98915,1.98892,1.9891,1310199989.0
2008-04-08 06:45:00,1.989,1.9891,1.989,1.9891,1010200000.0
2008-04-08 06:46:00,1.9891,1.98955,1.98904,1.98939,1528687499.0
2008-04-08 06:47:00,1.9896,1.9896,1.9896,1.9896,2110799999.0
2008-04-08 06:49:00,1.98947,1.9896,1.98897,1.9891,2110799999.0
2008-04-08 06:50:00,1.98903,1.9891,1.98895,1.9891,1050800001.0
2008-04-08 06:51:00,1.9891,1.9891,1.98897,1.98897,1100700000.0
2008-04-08 06:52:00,1.9891,1.9891,1.98814,1.9882,1139000000.0
2008-04-08 06:53:00,1.9882,1.9882,1.9875,1.98815,1004887501.0
2008-04-08 06:54:00,1.98804,1.98845,1.98795,1.98815,1068500000.0
2008-04-08 06:55:00,1.9881,1.9881,1.9876,1.9876,2081419985.0
2008-04-08 06:56:00,1.98741,1.9878,1.98712,1.9872,2081419985.0
2008-04-08 06:57:00,1.98699,1.98725,1.9862,1.98645,1735600000.0
2008-04-08 06:58:00,1.98641,1.98705,1.9862,1.9866,1556500000.0
2008-04-08 06:59:00,1.9866,1.9868,1.9866,1.9867,1690700011.0
2008-04-08 07:00:00,1.9867,1.987,1.98668,1.9868,1690700011.0
2008-04-08 07:01:00,1.9868,1.9868,1.9861,1.98634,1850085628.0
2008-04-08 07:02:00,1.987,1.9877,1.987,1.9875,1382600000.0
2008-04-08 07:03:00,1.9876,1.9876,1.9873,1.9874,1382600000.0
2008-04-08 07:04:00,1.98703,1.9872,1.98689,1.987,1382600000.0
2008-04-08 07:05:00,1.987,1.987,1.98677,1.9869,730600000.0
2008-04-08 07:06:00,1.9869,1.98725,1.98689,1.987,1219000005.0
2008-04-08 07:07:00,1.9871,1.9876,1.9869,1.98727,1011585628.0
2008-04-08 07:08:00,1.9874,1.9876,1.9871,1.9875,1558100000.0
2008-04-08 07:09:00,1.9875,1.9875,1.98734,1.9875,1552700000.0
2008-04-08 07:10:00,1.9875,1.9875,1.98721,1.98721,1369600000.0
2008-04-08 07:11:00,1.98715,1.9873,1.98703,1.9871,1657600000.0
2008-04-08 07:12:00,1.9871,1.9871,1.9867,1.98687,1442799999.0
2008-04-08 07:13:00,1.987,1.987,1.98685,1.9869,785500000.0
2008-04-08 07:14:00,1.987,1.9874,1.98696,1.9874,1119900000.0
2008-04-08 07:15:00,1.9873,1.9875,1.98729,1.9874,1203450000.0
2008-04-08 07:16:00,1.9874,1.9875,1.98729,1.9874,1306350000.0
2008-04-08 07:17:00,1.9874,1.9874,1.98696,1.98705,1596200000.0
2008-04-08 07:18:00,1.98705,1.98705,1.9866,1.9867,997600000.0
2008-04-08 07:19:00,1.9867,1.9869,1.98653,1.9869,1887600000.0
2008-04-08 07:20:00,1.98671,1.98745,1.9866,1.98675,810800000.0
2008-04-08 07:21:00,1.9868,1.9871,1.98659,1.9871,685800000.0
2008-04-08 07:22:00,1.9871,1.9871,1.98695,1.9871,633200000.0
2008-04-08 07:23:00,1.9871,1.9871,1.98669,1.9868,1604600000.0
2008-04-08 07:24:00,1.9869,1.9873,1.9869,1.9872,2018000000.0
2008-04-08 07:25:00,1.987,1.9872,1.98689,1.9872,2018000000.0
2008-04-08 07:26:00,1.98712,1.9874,1.98707,1.9871,847507499.0
2008-04-08 07:27:00,1.9871,1.9871,1.98695,1.9871,893987501.0
2008-04-08 07:28:00,1.9871,1.98715,1.98697,1.98715,782885628.0
2008-04-08 07:29:00,1.98715,1.9872,1.98703,1.9872,681100000.0
2008-04-08 07:30:00,1.9872,1.9875,1.98715,1.98723,775700000.0
2008-04-08 07:31:00,1.9874,1.9874,1.98717,1.9873,932007499.0
2008-04-08 07:32:00,1.9873,1.9876,1.98721,1.9876,1543300000.0
2008-04-08 07:33:00,1.98752,1.98775,1.98733,1.98745,810670000.0
2008-04-08 07:34:00,1.98745,1.9876,1.98737,1.9875,831999999.0
2008-04-08 07:35:00,1.98742,1.98765,1.98742,1.98765,728800000.0
2008-04-08 07:36:00,1.98753,1.98765,1.98725,1.9874,845800000.0
2008-04-08 07:37:00,1.9876,1.9876,1.98729,1.9874,631770000.0
2008-04-08 07:38:00,1.98727,1.9874,1.98725,1.9874,803200000.0
2008-04-08 07:39:00,1.98735,1.98775,1.98735,1.9875,705700000.0
2008-04-08 07:40:00,1.98736,1.98765,1.98729,1.98745,918600000.0
2008-04-08 07:41:00,1.98736,1.98765,1.98736,1.98747,1766300000.0
2008-04-08 07:42:00,1.9876,1.9876,1.98742,1.98755,822950001.0
2008-04-08 07:43:00,1.98755,1.98755,1.98665,1.9868,732770000.0
2008-04-08 07:44:00,1.98685,1.98685,1.98629,1.9867,727599999.0
2008-04-08 07:45:00,1.98675,1.98685,1.98585,1.98604,747400000.0
2008-04-08 07:46:00,1.9861,1.9861,1.98561,1.9857,884300000.0
2008-04-08 07:47:00,1.9855,1.986,1.98465,1.9848,912900000.0
2008-04-08 07:48:00,1.98475,1.9856,1.98475,1.9855,792070000.0
2008-04-08 07:49:00,1.9855,1.9855,1.98521,1.98523,1247900001.0
2008-04-08 07:50:00,1.9853,1.9853,1.98472,1.98472,1130500000.0
2008-04-08 07:51:00,1.9848,1.98525,1.9845,1.985,1195199999.0
2008-04-08 07:52:00,1.98487,1.9851,1.98471,1.9849,1601100000.0
2008-04-08 07:53:00,1.98486,1.9853,1.98486,1.9852,923685626.0
2008-04-08 07:54:00,1.9852,1.9854,1.98498,1.98525,1240470000.0
2008-04-08 07:55:00,1.98509,1.98535,1.9849,1.98525,1094600000.0
2008-04-08 07:56:00,1.98525,1.98565,1.98515,1.98536,1342000000.0
2008-04-08 07:57:00,1.9855,1.986,1.98542,1.9858,1250199999.0
2008-04-08 07:58:00,1.98572,1.9861,1.98568,1.9861,1377100000.0
2008-04-08 07:59:00,1.98595,1.9861,1.9858,1.9861,1042100000.0
2008-04-08 08:00:00,1.9861,1.9861,1.98559,1.9858,1167270000.0
2008-04-08 08:01:00,1.9858,1.9859,1.98538,1.9855,1246500000.0
2008-04-08 08:02:00,1.9855,1.9857,1.98537,1.98555,1121400000.0
2008-04-08 08:03:00,1.98555,1.9857,1.98542,1.9857,987400000.0
2008-04-08 08:04:00,1.9857,1.9859,1.98558,1.9858,1109070000.0
2008-04-08 08:05:00,1.9857,1.98635,1.9857,1.9862,1225370000.0
2008-04-08 08:06:00,1.9862,1.9863,1.98574,1.9858,869700000.0
2008-04-08 08:07:00,1.9858,1.9858,1.98568,1.9858,997549999.0
2008-04-08 08:08:00,1.9858,1.9859,1.98571,1.9858,627299999.0
2008-04-08 08:09:00,1.9858,1.98595,1.98572,1.9858,911185628.0
2008-04-08 08:10:00,1.9858,1.9863,1.98578,1.98605,1065900000.0
2008-04-08 08:11:00,1.98605,1.9862,1.98582,1.98595,1053400000.0
2008-04-08 08:12:00,1.98585,1.986,1.98577,1.98585,729950000.0
2008-04-08 08:13:00,1.98579,1.98625,1.98579,1.98625,1082500001.0
2008-04-08 08:14:00,1.98625,1.9863,1.98596,1.986,1095050001.0
2008-04-08 08:15:00,1.9861,1.98625,1.98551,1.9856,1531199999.0
2008-04-08 08:16:00,1.98551,1.98575,1.9855,1.98565,1278800001.0
2008-04-08 08:17:00,1.98565,1.9857,1.98515,1.9853,918600000.0
2008-04-08 08:18:00,1.98523,1.9857,1.98522,1.98555,869699999.0
2008-04-08 08:19:00,1.98538,1.98555,1.98469,1.98469,854200000.0
2008-04-08 08:20:00,1.9847,1.9849,1.98453,1.98465,827170000.0
2008-04-08 08:21:00,1.98465,1.98475,1.9841,1.9845,1059200000.0
2008-04-08 08:22:00,1.9845,1.9851,1.98443,1.98472,1621537501.0
2008-04-08 08:23:00,1.98478,1.98535,1.9846,1.98535,1218899999.0
2008-04-08 08:24:00,1.98535,1.98535,1.98459,1.98459,1078100000.0
2008-04-08 08:25:00,1.98465,1.98485,1.98444,1.98465,775600000.0
2008-04-08 08:26:00,1.98465,1.98475,1.98445,1.98465,1182170000.0
2008-04-08 08:27:00,1.98452,1.98465,1.98436,1.9846,1851200000.0
2008-04-08 08:28:00,1.9846,1.98535,1.9845,1.98525,1223500002.0
2008-04-08 08:29:00,1.98517,1.9855,1.98506,1.98515,1147600000.0
2008-04-08 08:30:00,1.98498,1.98515,1.98466,1.98475,1530487500.0
2008-04-08 08:31:00,1.98475,1.98495,1.98443,1.9845,1074100000.0
2008-04-08 08:32:00,1.9845,1.9846,1.98415,1.9842,935700000.0
2008-04-08 08:33:00,1.98413,1.9845,1.9841,1.98415,1181799999.0
2008-04-08 08:34:00,1.9842,1.9842,1.9835,1.9835,1188000000.0
2008-04-08 08:35:00,1.98355,1.9839,1.983,1.9838,888252656.0
2008-04-08 08:36:00,1.9838,1.98395,1.98367,1.9838,1207000000.0
2008-04-08 08:37:00,1.9838,1.98385,1.98295,1.9831,1010199999.0
2008-04-08 08:38:00,1.9831,1.98345,1.98301,1.98317,1165000000.0
2008-04-08 08:39:00,1.9833,1.9837,1.9833,1.9837,1074999999.0
2008-04-08 08:40:00,1.9837,1.9837,1.98319,1.9834,1042485628.0
2008-04-08 08:41:00,1.98328,1.9834,1.98314,1.9832,856600000.0
2008-04-08 08:42:00,1.98309,1.98325,1.98272,1.9828,866100000.0
2008-04-08 08:43:00,1.98262,1.9828,1.9816,1.9822,949800001.0
2008-04-08 08:44:00,1.98206,1.9823,1.98181,1.9821,1213985628.0
2008-04-08 08:45:00,1.9821,1.98245,1.98205,1.98212,1193070000.0
2008-04-08 08:46:00,1.9822,1.9823,1.98203,1.9821,1259885628.0
2008-04-08 08:47:00,1.98204,1.98225,1.982,1.98215,860500000.0
2008-04-08 08:48:00,1.98215,1.98305,1.98214,1.983,935985628.0
2008-04-08 08:49:00,1.983,1.9832,1.98265,1.9827,1016000000.0
2008-04-08 08:50:00,1.9827,1.9827,1.98215,1.98215,1308400000.0
2008-04-08 08:51:00,1.9822,1.98235,1.98176,1.98235,945287500.0
2008-04-08 08:52:00,1.98235,1.9832,1.98235,1.9828,1277600001.0
2008-04-08 08:53:00,1.98277,1.9832,1.98277,1.98305,1101085628.0
2008-04-08 08:54:00,1.98305,1.98305,1.982,1.9821,916199999.0
2008-04-08 08:55:00,1.9821,1.9828,1.98198,1.98264,1194300000.0
2008-04-08 08:56:00,1.9828,1.9835,1.9827,1.98313,1380800000.0
2008-04-08 08:57:00,1.98314,1.9834,1.98279,1.98319,933500000.0
2008-04-08 08:58:00,1.9834,1.9836,1.98329,1.9834,947055628.0
2008-04-08 08:59:00,1.9834,1.9836,1.98305,1.98355,1346799999.0
2008-04-08 09:00:00,1.98355,1.98355,1.9805,1.9812,1188100000.0
2008-04-08 09:01:00,1.98104,1.9815,1.97959,1.9796,1014400000.0
2008-04-08 09:02:00,1.97955,1.98,1.97947,1.9798,808300000.0
2008-04-08 09:03:00,1.9798,1.98085,1.97978,1.9802,1142274999.0
2008-04-08 09:04:00,1.9803,1.9804,1.9794,1.9795,680685628.0
2008-04-08 09:05:00,1.97939,1.9801,1.97939,1.97965,867400001.0
2008-04-08 09:06:00,1.97965,1.97965,1.97871,1.97902,753187500.0
2008-04-08 09:07:00,1.97905,1.97935,1.9786,1.9789,663200000.0
2008-04-08 09:08:00,1.97872,1.97915,1.97856,1.97905,890700000.0
2008-04-08 09:09:00,1.97905,1.97945,1.97893,1.97925,982200000.0
2008-04-08 09:10:00,1.97919,1.97955,1.97908,1.97935,971399999.0
2008-04-08 09:11:00,1.97935,1.9795,1.97815,1.97825,1113100000.0
2008-04-08 09:12:00,1.97825,1.97875,1.97817,1.9786,732770000.0
2008-04-08 09:13:00,1.9786,1.9792,1.97848,1.97861,735300001.0
2008-04-08 09:14:00,1.9787,1.97885,1.97853,1.9786,795420000.0
2008-04-08 09:15:00,1.9786,1.97885,1.9784,1.9784,806600001.0
2008-04-08 09:16:00,1.9784,1.97895,1.9783,1.97865,737035628.0
2008-04-08 09:17:00,1.97855,1.97865,1.97838,1.9786,705600001.0
2008-04-08 09:18:00,1.97849,1.97875,1.97815,1.9782,758100000.0
2008-04-08 09:19:00,1.97815,1.9786,1.9778,1.978,744800000.0
2008-04-08 09:20:00,1.97782,1.97825,1.97736,1.97786,805300000.0
2008-04-08 09:21:00,1.978,1.97835,1.97739,1.97835,748387500.0
2008-04-08 09:22:00,1.97815,1.97835,1.9774,1.97745,987000000.0
2008-04-08 09:23:00,1.97745,1.97765,1.97723,1.97765,805385628.0
2008-04-08 09:24:00,1.9776,1.9787,1.9776,1.9787,1064770000.0
2008-04-08 09:25:00,1.9787,1.97895,1.97837,1.97878,734500000.0
2008-04-08 09:26:00,1.97895,1.97915,1.97867,1.97873,823600001.0
2008-04-08 09:27:00,1.9788,1.979,1.97859,1.9789,742600000.0
2008-04-08 09:28:00,1.9789,1.97905,1.97866,1.97895,963100000.0
2008-04-08 09:29:00,1.97895,1.97905,1.97881,1.97893,803037500.0
2008-04-08 09:30:00,1.97915,1.9793,1.97895,1.97909,918900000.0
2008-04-08 09:31:00,1.97925,1.97955,1.97907,1.97925,685800000.0
2008-04-08 09:32:00,1.97935,1.9797,1.97921,1.9797,776400000.0
2008-04-08 09:33:00,1.97975,1.98,1.97962,1.9797,711500000.0
2008-04-08 09:34:00,1.9797,1.9797,1.97917,1.9795,714400000.0
2008-04-08 09:35:00,1.97929,1.9795,1.97862,1.9787,718200000.0
2008-04-08 09:36:00,1.9787,1.9787,1.97804,1.97813,670100000.0
2008-04-08 09:37:00,1.9782,1.9782,1.9776,1.9778,773520001.0
2008-04-08 09:38:00,1.9778,1.97795,1.97761,1.97761,752800000.0
2008-04-08 09:39:00,1.97775,1.9781,1.97763,1.97775,698100000.0
2008-04-08 09:40:00,1.97767,1.9782,1.9776,1.978,752070000.0
2008-04-08 09:41:00,1.97815,1.97815,1.97758,1.97761,680800000.0
2008-04-08 09:42:00,1.9777,1.97835,1.97761,1.97811,783800001.0
2008-04-08 09:43:00,1.9783,1.97855,1.97769,1.9778,626570000.0
2008-04-08 09:44:00,1.9778,1.97865,1.97765,1.9784,736799999.0
2008-04-08 09:45:00,1.97831,1.97845,1.97817,1.97845,710500001.0
2008-04-08 09:46:00,1.97845,1.9789,1.97827,1.9786,743587501.0
2008-04-08 09:47:00,1.9788,1.97895,1.97824,1.9783,656470000.0
2008-04-08 09:48:00,1.97817,1.9784,1.97768,1.9777,771987500.0
2008-04-08 09:49:00,1.97765,1.97775,1.97731,1.97765,816200000.0
2008-04-08 09:50:00,1.97762,1.978,1.97757,1.97785,752650001.0
2008-04-08 09:51:00,1.9779,1.97805,1.97759,1.97759,756200000.0
2008-04-08 09:52:00,1.9777,1.97825,1.9776,1.9782,727000001.0
2008-04-08 09:53:00,1.97813,1.9785,1.9781,1.9785,719585629.0
2008-04-08 09:54:00,1.9785,1.9788,1.9783,1.9784,632300000.0
2008-04-08 09:55:00,1.9785,1.97865,1.97815,1.9782,785300000.0
2008-04-08 09:56:00,1.97825,1.97825,1.97747,1.97755,734000000.0
2008-04-08 09:57:00,1.97755,1.9779,1.97743,1.97771,732770000.0
2008-04-08 09:58:00,1.97776,1.9781,1.97754,1.97754,693155628.0
2008-04-08 09:59:00,1.9776,1.9778,1.9773,1.9778,755300000.0
2008-04-08 10:00:00,1.9778,1.9778,1.9773,1.97735,712400000.0
2008-04-08 10:01:00,1.97735,1.9782,1.97735,1.978,629300001.0
2008-04-08 10:02:00,1.978,1.9781,1.97735,1.97742,691987500.0
2008-04-08 10:03:00,1.9775,1.9775,1.9772,1.9774,694700000.0
2008-04-08 10:04:00,1.9774,1.97755,1.97707,1.9774,756750000.0
2008-04-08 10:05:00,1.97734,1.9776,1.97734,1.97739,767100000.0
2008-04-08 10:06:00,1.97745,1.97815,1.97743,1.97815,791199999.0
2008-04-08 10:07:00,1.97815,1.9783,1.97772,1.97772,776100000.0
2008-04-08 10:08:00,1.9777,1.9784,1.9777,1.97815,738240000.0
2008-04-08 10:09:00,1.97813,1.9786,1.97813,1.9786,875700000.0
2008-04-08 10:10:00,1.9786,1.97895,1.97814,1.97848,739100000.0
2008-04-08 10:11:00,1.97839,1.97885,1.9777,1.9778,843999999.0
2008-04-08 10:12:00,1.97774,1.9783,1.97769,1.9782,881100001.0
2008-04-08 10:13:00,1.9782,1.9783,1.97788,1.97795,667200000.0
2008-04-08 10:14:00,1.978,1.9781,1.97778,1.9779,741800000.0
2008-04-08 10:15:00,1.9779,1.9779,1.9765,1.97655,780300000.0
2008-04-08 10:16:00,1.97655,1.977,1.9765,1.97665,763399999.0
2008-04-08 10:17:00,1.97659,1.9768,1.9761,1.97615,870300000.0
2008-04-08 10:18:00,1.9762,1.97625,1.97555,1.97595,1241737500.0
2008-04-08 10:19:00,1.97595,1.9765,1.97585,1.9763,1023085628.0
2008-04-08 10:20:00,1.9763,1.9763,1.97604,1.9762,1033600000.0
2008-04-08 10:21:00,1.9762,1.9764,1.97606,1.97625,808700000.0
2008-04-08 10:22:00,1.9764,1.97715,1.9764,1.9771,949770000.0
2008-04-08 10:23:00,1.97703,1.9773,1.97667,1.9767,959770000.0
2008-04-08 10:24:00,1.97657,1.9767,1.97618,1.97645,965900001.0
2008-04-08 10:25:00,1.97645,1.97655,1.97625,1.9763,1095900000.0
2008-04-08 10:26:00,1.9763,1.97665,1.97625,1.97655,881200001.0
2008-04-08 10:27:00,1.97655,1.9775,1.97653,1.9775,1050570000.0
2008-04-08 10:28:00,1.97735,1.9776,1.97688,1.97695,1142800000.0
2008-04-08 10:29:00,1.97695,1.97715,1.97672,1.97685,1017800001.0
2008-04-08 10:30:00,1.97685,1.97685,1.9765,1.97675,867700001.0
2008-04-08 10:31:00,1.97663,1.97675,1.9761,1.97615,1053200000.0
2008-04-08 10:32:00,1.97615,1.97615,1.97599,1.97601,1250400000.0
2008-04-08 10:33:00,1.9761,1.9761,1.9755,1.97553,1077300000.0
2008-04-08 10:34:00,1.97545,1.97565,1.97517,1.9754,1056300000.0
2008-04-08 10:35:00,1.97533,1.9758,1.97533,1.97575,860100000.0
2008-04-08 10:36:00,1.9758,1.9761,1.97573,1.9761,1008300000.0
2008-04-08 10:37:00,1.9761,1.97625,1.97591,1.97612,876010000.0
2008-04-08 10:38:00,1.97625,1.977,1.97622,1.977,857800000.0
2008-04-08 10:39:00,1.977,1.97755,1.97685,1.97755,798100000.0
2008-04-08 10:40:00,1.97742,1.97775,1.97717,1.9774,831600000.0
2008-04-08 10:41:00,1.9774,1.9776,1.97712,1.97747,842599998.0
2008-04-08 10:42:00,1.9776,1.9781,1.9775,1.97765,995300000.0
2008-04-08 10:43:00,1.97765,1.97765,1.97729,1.97732,803100000.0
2008-04-08 10:44:00,1.97735,1.97745,1.97722,1.97722,960400000.0
2008-04-08 10:45:00,1.9773,1.9774,1.97723,1.97725,1217999999.0
2008-04-08 10:46:00,1.97727,1.97755,1.97717,1.97735,1020770000.0
2008-04-08 10:47:00,1.97732,1.9776,1.97731,1.9776,862800000.0
2008-04-08 10:48:00,1.97753,1.97815,1.97753,1.97775,717000001.0
2008-04-08 10:49:00,1.97775,1.97775,1.97751,1.97765,1163199999.0
2008-04-08 10:50:00,1.97765,1.97805,1.9776,1.978,840100000.0
2008-04-08 10:51:00,1.978,1.97815,1.97759,1.9778,908770000.0
2008-04-08 10:52:00,1.9778,1.97805,1.9776,1.9776,900600000.0
2008-04-08 10:53:00,1.97765,1.97765,1.9761,1.9765,914299999.0
2008-04-08 10:54:00,1.97655,1.9776,1.9762,1.97665,800800000.0
2008-04-08 10:55:00,1.9767,1.9768,1.9748,1.9756,882600000.0
2008-04-08 10:56:00,1.9757,1.97715,1.9756,1.97715,771500001.0
2008-04-08 10:57:00,1.97715,1.97715,1.97635,1.9767,773600000.0
2008-04-08 10:58:00,1.9767,1.9771,1.97633,1.97635,745700000.0
2008-04-08 10:59:00,1.97635,1.97675,1.9762,1.97675,863500000.0
2008-04-08 11:00:00,1.9767,1.9776,1.9764,1.9776,774400001.0
2008-04-08 11:01:00,1.97756,1.9782,1.9771,1.97715,764200000.0
2008-04-08 11:02:00,1.97702,1.9772,1.97686,1.977,707700000.0
2008-04-08 11:03:00,1.977,1.9778,1.977,1.97755,835300000.0
2008-04-08 11:04:00,1.97744,1.9776,1.97711,1.97725,740562500.0
2008-04-08 11:05:00,1.97725,1.9774,1.97697,1.9772,784500000.0
2008-04-08 11:06:00,1.97715,1.97725,1.97663,1.977,895100001.0
2008-04-08 11:07:00,1.977,1.9772,1.97671,1.97685,642800000.0
2008-04-08 11:08:00,1.97685,1.978,1.97665,1.97725,696600000.0
2008-04-08 11:09:00,1.9774,1.9774,1.97684,1.9773,989300001.0
2008-04-08 11:10:00,1.9773,1.9776,1.97715,1.9775,1405500000.0
2008-04-08 11:11:00,1.97738,1.97755,1.9771,1.9772,1087900001.0
2008-04-08 11:12:00,1.9772,1.9772,1.97674,1.97692,1013000000.0
2008-04-08 11:13:00,1.977,1.977,1.9767,1.97683,1102150002.0
2008-04-08 11:14:00,1.9769,1.977,1.97664,1.9767,894600000.0
2008-04-08 11:15:00,1.97665,1.97725,1.97665,1.977,1157000000.0
2008-04-08 11:16:00,1.97693,1.97725,1.97693,1.9771,1224900001.0
2008-04-08 11:17:00,1.9771,1.97745,1.97698,1.9773,1116900000.0
2008-04-08 11:18:00,1.9772,1.97755,1.97698,1.97705,868900000.0
2008-04-08 11:19:00,1.97705,1.9773,1.97697,1.9771,997170000.0
2008-04-08 11:20:00,1.9771,1.97725,1.97699,1.9771,1118600000.0
2008-04-08 11:21:00,1.9771,1.9771,1.97672,1.977,854200000.0
2008-04-08 11:22:00,1.97689,1.977,1.97687,1.977,1396199999.0
2008-04-08 11:23:00,1.977,1.977,1.97675,1.9768,1137400000.0
2008-04-08 11:24:00,1.97673,1.977,1.97663,1.97685,1156300000.0
2008-04-08 11:25:00,1.97685,1.97685,1.97661,1.9767,1167800000.0
2008-04-08 11:26:00,1.97662,1.9768,1.97659,1.9768,911400000.0
2008-04-08 11:27:00,1.9768,1.9769,1.97667,1.97674,1202000001.0
2008-04-08 11:28:00,1.9769,1.97735,1.9768,1.9773,1007099999.0
2008-04-08 11:29:00,1.97701,1.9772,1.97667,1.9767,1081599999.0
2008-04-08 11:30:00,1.9767,1.9768,1.97653,1.9766,1257500000.0
2008-04-08 11:31:00,1.9766,1.9766,1.97604,1.97607,750400000.0
2008-04-08 11:32:00,1.97615,1.9764,1.97607,1.97607,934000000.0
2008-04-08 11:33:00,1.97615,1.97635,1.97605,1.97611,934800000.0
2008-04-08 11:34:00,1.97625,1.97655,1.9762,1.97634,1045500000.0
2008-04-08 11:35:00,1.97645,1.97675,1.97638,1.97675,1125300000.0
2008-04-08 11:36:00,1.97675,1.9768,1.97626,1.97635,1028300000.0
2008-04-08 11:37:00,1.97635,1.9765,1.97615,1.9764,999700000.0
2008-04-08 11:38:00,1.9764,1.97665,1.97619,1.97655,1261300001.0
2008-04-08 11:39:00,1.9766,1.97675,1.97645,1.97646,991920000.0
2008-04-08 11:40:00,1.97642,1.97655,1.97624,1.97635,860670000.0
2008-04-08 11:41:00,1.9763,1.9767,1.97623,1.9763,1383500000.0
2008-04-08 11:42:00,1.97621,1.9767,1.97619,1.9766,942200000.0
2008-04-08 11:43:00,1.9766,1.9767,1.97642,1.9767,1264240001.0
2008-04-08 11:44:00,1.9767,1.9767,1.9765,1.97654,1234199998.0
2008-04-08 11:45:00,1.97655,1.9768,1.97653,1.97661,1189000000.0
2008-04-08 11:46:00,1.9767,1.9767,1.97633,1.97636,1249700000.0
2008-04-08 11:47:00,1.9765,1.9766,1.97627,1.97645,1056500000.0
2008-04-08 11:48:00,1.97645,1.97695,1.97625,1.9767,1142600001.0
2008-04-08 11:49:00,1.9769,1.9774,1.9768,1.97735,1066900000.0
2008-04-08 11:50:00,1.97726,1.9775,1.97722,1.9773,1129200001.0
2008-04-08 11:51:00,1.97712,1.9773,1.97696,1.9771,1304699999.0
2008-04-08 11:52:00,1.9771,1.9772,1.97688,1.9772,765500000.0
2008-04-08 11:53:00,1.97711,1.9775,1.97683,1.97695,1013200002.0
2008-04-08 11:54:00,1.97695,1.97715,1.97689,1.977,766200000.0
2008-04-08 11:55:00,1.9771,1.9773,1.97695,1.97717,1159600000.0
2008-04-08 11:56:00,1.9773,1.9773,1.97694,1.97725,972462500.0
2008-04-08 11:57:00,1.97725,1.97905,1.9772,1.97859,1092400000.0
2008-04-08 11:58:00,1.9787,1.97875,1.9779,1.978,897900000.0
2008-04-08 11:59:00,1.97795,1.97815,1.97775,1.9781,1137050000.0
2008-04-08 12:00:00,1.9781,1.97855,1.97775,1.9784,959762500.0
2008-04-08 12:01:00,1.9785,1.97915,1.97835,1.97854,910099999.0
2008-04-08 12:02:00,1.9786,1.97875,1.97836,1.97858,1008800000.0
2008-04-08 12:03:00,1.97865,1.97895,1.97852,1.9787,897870001.0
2008-04-08 12:04:00,1.97864,1.97965,1.97864,1.97945,870400000.0
2008-04-08 12:05:00,1.97928,1.97965,1.979,1.9791,1169500000.0
2008-04-08 12:06:00,1.9791,1.97935,1.97897,1.97916,1187300000.0
2008-04-08 12:07:00,1.97927,1.98065,1.97925,1.98055,1091520000.0
2008-04-08 12:08:00,1.98041,1.98055,1.98005,1.9802,993500001.0
2008-04-08 12:09:00,1.9802,1.9807,1.98012,1.98012,1025000000.0
2008-04-08 12:10:00,1.9802,1.9804,1.98005,1.98015,951449999.0
2008-04-08 12:11:00,1.98015,1.98015,1.97959,1.97964,1060640000.0
2008-04-08 12:12:00,1.97957,1.9797,1.97926,1.97935,1029900000.0
2008-04-08 12:13:00,1.97935,1.9799,1.97935,1.97969,922300000.0
2008-04-08 12:14:00,1.9799,1.9802,1.97965,1.97965,947000000.0
2008-04-08 12:15:00,1.97965,1.98,1.97961,1.9797,1081499999.0
2008-04-08 12:16:00,1.9797,1.9798,1.97918,1.97925,1167587500.0
2008-04-08 12:17:00,1.97925,1.9793,1.97894,1.9793,849162499.0
2008-04-08 12:18:00,1.9792,1.97955,1.9792,1.97945,769100000.0
2008-04-08 12:19:00,1.97934,1.97945,1.97917,1.97925,1240900000.0
2008-04-08 12:20:00,1.97904,1.9793,1.97895,1.9792,1446100000.0
2008-04-08 12:21:00,1.9792,1.9792,1.97902,1.97906,1229085628.0
2008-04-08 12:22:00,1.97906,1.9792,1.97883,1.97895,1340200000.0
2008-04-08 12:23:00,1.97895,1.97915,1.97883,1.97899,1199300001.0
2008-04-08 12:24:00,1.9791,1.9791,1.97853,1.97853,1081000000.0
2008-04-08 12:25:00,1.97848,1.9787,1.97827,1.97845,1131800000.0
2008-04-08 12:26:00,1.97845,1.97845,1.97819,1.97835,1067999999.0
2008-04-08 12:27:00,1.97835,1.97865,1.97826,1.97865,1041600000.0
2008-04-08 12:28:00,1.97848,1.97865,1.97838,1.97855,1036300000.0
2008-04-08 12:29:00,1.97855,1.97855,1.97825,1.9784,1027500000.0
2008-04-08 12:30:00,1.9784,1.97845,1.97821,1.97827,1081800000.0
2008-04-08 12:31:00,1.97835,1.97845,1.97816,1.97833,807150000.0
2008-04-08 12:32:00,1.97845,1.97855,1.97817,1.97828,952900000.0
2008-04-08 12:33:00,1.97835,1.9784,1.97817,1.97817,833100001.0
2008-04-08 12:34:00,1.9783,1.97855,1.97815,1.97825,970350000.0
2008-04-08 12:35:00,1.97809,1.9783,1.9767,1.97705,943650000.0
2008-04-08 12:36:00,1.97705,1.97705,1.97563,1.97563,1088600000.0
2008-04-08 12:37:00,1.9757,1.97585,1.97495,1.9753,914270000.0
2008-04-08 12:38:00,1.9753,1.97595,1.97523,1.9758,967599999.0
2008-04-08 12:39:00,1.9758,1.97605,1.97552,1.97575,967600000.0
2008-04-08 12:40:00,1.9758,1.9765,1.97575,1.97635,1055700000.0
2008-04-08 12:41:00,1.97635,1.97655,1.97623,1.97637,1144999999.0
2008-04-08 12:42:00,1.97632,1.9765,1.97604,1.9762,1213370000.0
2008-04-08 12:43:00,1.9762,1.9762,1.97579,1.97582,1133100000.0
2008-04-08 12:44:00,1.97575,1.9759,1.97534,1.97555,987800000.0
2008-04-08 12:45:00,1.97555,1.9758,1.97522,1.97535,1073600000.0
2008-04-08 12:46:00,1.97525,1.9756,1.97522,1.97535,1098787500.0
2008-04-08 12:47:00,1.97535,1.976,1.9753,1.97585,995700000.0
2008-04-08 12:48:00,1.97585,1.9761,1.97571,1.9759,788999999.0
2008-04-08 12:49:00,1.9759,1.97625,1.97583,1.97592,841900000.0
2008-04-08 12:50:00,1.97585,1.97625,1.97566,1.97625,799399999.0
2008-04-08 12:51:00,1.97625,1.97625,1.97583,1.976,715400000.0
2008-04-08 12:52:00,1.9759,1.976,1.97553,1.97553,1295170001.0
2008-04-08 12:53:00,1.9756,1.97565,1.97285,1.973,1026900000.0
2008-04-08 12:54:00,1.973,1.9738,1.97298,1.9738,1046170001.0
2008-04-08 12:55:00,1.9738,1.97395,1.97322,1.97335,1121400000.0
2008-04-08 12:56:00,1.97345,1.97375,1.9733,1.9733,1137500000.0
2008-04-08 12:57:00,1.9733,1.9733,1.97145,1.97165,1064170000.0
2008-04-08 12:58:00,1.97152,1.97175,1.97121,1.97142,1010499999.0
2008-04-08 12:59:00,1.9716,1.9716,1.9705,1.97075,961800001.0
2008-04-08 13:00:00,1.97085,1.97135,1.97079,1.97102,924400000.0
2008-04-08 13:01:00,1.9712,1.97155,1.97108,1.97111,995150000.0
2008-04-08 13:02:00,1.9711,1.97165,1.9711,1.97138,917000000.0
2008-04-08 13:03:00,1.97155,1.97185,1.97139,1.9717,1202500000.0
2008-04-08 13:04:00,1.97153,1.97185,1.97103,1.9711,972600000.0
2008-04-08 13:05:00,1.9711,1.9713,1.97068,1.97075,1126469999.0
2008-04-08 13:06:00,1.97085,1.97095,1.97054,1.9706,982300000.0
2008-04-08 13:07:00,1.9706,1.97065,1.96965,1.97025,898500000.0
2008-04-08 13:08:00,1.9702,1.9702,1.9695,1.9698,1036399999.0
2008-04-08 13:09:00,1.9698,1.9698,1.96917,1.96928,1064000000.0
2008-04-08 13:10:00,1.9694,1.9695,1.96887,1.96908,981900000.0
2008-04-08 13:11:00,1.9692,1.9696,1.96908,1.96933,940400001.0
2008-04-08 13:12:00,1.96929,1.96955,1.96903,1.96915,890000000.0
2008-04-08 13:13:00,1.96915,1.9693,1.96849,1.9685,877470000.0
2008-04-08 13:14:00,1.96855,1.9692,1.96846,1.969,944100000.0
2008-04-08 13:15:00,1.969,1.96945,1.96868,1.96915,1043500000.0
2008-04-08 13:16:00,1.9692,1.9696,1.9692,1.96929,1104000002.0
2008-04-08 13:17:00,1.96929,1.9695,1.969,1.96935,1159450000.0
2008-04-08 13:18:00,1.9693,1.97,1.96924,1.9698,994670000.0
2008-04-08 13:19:00,1.9698,1.9701,1.9696,1.96972,1007100000.0
2008-04-08 13:20:00,1.96975,1.96985,1.9696,1.96975,1043500000.0
2008-04-08 13:21:00,1.96949,1.96975,1.96924,1.9694,1178900000.0
2008-04-08 13:22:00,1.96934,1.96965,1.9692,1.96931,969140000.0
2008-04-08 13:23:00,1.96935,1.96945,1.96893,1.969,878400000.0
2008-04-08 13:24:00,1.969,1.96935,1.96894,1.96915,1049687500.0
2008-04-08 13:25:00,1.9693,1.9694,1.96861,1.96865,1107762500.0
2008-04-08 13:26:00,1.96857,1.96875,1.9682,1.96835,1050200000.0
2008-04-08 13:27:00,1.96832,1.9694,1.96832,1.9694,994100000.0
2008-04-08 13:28:00,1.9694,1.9695,1.9684,1.9687,1003600000.0
2008-04-08 13:29:00,1.96858,1.96875,1.9683,1.9687,969100000.0
2008-04-08 13:30:00,1.9687,1.969,1.96844,1.96844,980700000.0
2008-04-08 13:31:00,1.9685,1.96865,1.96825,1.96845,1082700000.0
2008-04-08 13:32:00,1.96833,1.9685,1.9681,1.96845,1099000000.0
2008-04-08 13:33:00,1.9685,1.96855,1.96825,1.9684,1039700000.0
2008-04-08 13:34:00,1.9684,1.96855,1.96813,1.96829,1150000000.0
2008-04-08 13:35:00,1.9684,1.9684,1.96816,1.9683,1221500000.0
2008-04-08 13:36:00,1.9683,1.9687,1.96826,1.9686,1123400000.0
2008-04-08 13:37:00,1.96853,1.9688,1.96853,1.9688,1137520000.0
2008-04-08 13:38:00,1.9688,1.9691,1.96875,1.9691,1163900000.0
2008-04-08 13:39:00,1.9691,1.9691,1.96883,1.969,1336700000.0
2008-04-08 13:40:00,1.969,1.9691,1.96873,1.9691,1433787499.0
2008-04-08 13:41:00,1.96903,1.96925,1.9688,1.9689,944185627.0
2008-04-08 13:42:00,1.96875,1.9691,1.9686,1.96865,1016160629.0
2008-04-08 13:43:00,1.96854,1.96875,1.96845,1.9686,973900000.0
2008-04-08 13:44:00,1.96848,1.9686,1.96829,1.9686,1111400000.0
2008-04-08 13:45:00,1.9686,1.9686,1.96826,1.96835,1026300000.0
2008-04-08 13:46:00,1.96835,1.9686,1.96818,1.96839,1018100001.0
2008-04-08 13:47:00,1.96865,1.9689,1.96848,1.9689,1265900000.0
2008-04-08 13:48:00,1.96885,1.96915,1.96879,1.96915,1339000000.0
2008-04-08 13:49:00,1.9692,1.9698,1.96889,1.9698,774400000.0
2008-04-08 13:50:00,1.96973,1.9702,1.9697,1.96995,707000000.0
2008-04-08 13:51:00,1.96995,1.96995,1.96952,1.96957,848862500.0
2008-04-08 13:52:00,1.96965,1.97005,1.9696,1.97,843787500.0
2008-04-08 13:53:00,1.97,1.97,1.9693,1.9693,986300000.0
2008-04-08 13:54:00,1.9693,1.96965,1.96928,1.9694,888400000.0
2008-04-08 13:55:00,1.9694,1.9698,1.96935,1.9697,1080100000.0
2008-04-08 13:56:00,1.9697,1.96995,1.96925,1.96965,992600000.0
2008-04-08 13:57:00,1.96965,1.9702,1.96939,1.9699,822200001.0
2008-04-08 13:58:00,1.97,1.97005,1.96915,1.9694,953800000.0
2008-04-08 13:59:00,1.9694,1.96985,1.96905,1.96957,981800000.0
2008-04-08 14:00:00,1.96955,1.96975,1.9691,1.9691,1094100000.0
2008-04-08 14:01:00,1.9691,1.96915,1.96815,1.96845,916900000.0
2008-04-08 14:02:00,1.9684,1.9688,1.9684,1.96865,1011799999.0
2008-04-08 14:03:00,1.96865,1.96885,1.96855,1.96875,1053785628.0
2008-04-08 14:04:00,1.96875,1.9692,1.9687,1.96904,1031900000.0
2008-04-08 14:05:00,1.96915,1.96915,1.9682,1.9682,932300000.0
2008-04-08 14:06:00,1.96825,1.9683,1.9673,1.9675,953300000.0
2008-04-08 14:07:00,1.96746,1.9681,1.9674,1.96774,1006200000.0
2008-04-08 14:08:00,1.9678,1.96785,1.9676,1.9676,880700000.0
2008-04-08 14:09:00,1.9676,1.96795,1.96758,1.9679,1107550000.0
2008-04-08 14:10:00,1.9679,1.96815,1.96774,1.96776,920100000.0
2008-04-08 14:11:00,1.9678,1.9679,1.96735,1.9679,947900000.0
2008-04-08 14:12:00,1.96783,1.96795,1.96753,1.9678,793487500.0
2008-04-08 14:13:00,1.9678,1.96785,1.96748,1.96775,1058200000.0
2008-04-08 14:14:00,1.96775,1.9683,1.96774,1.9682,1022699998.0
2008-04-08 14:15:00,1.9682,1.9687,1.96805,1.9685,957870000.0
2008-04-08 14:16:00,1.9685,1.96885,1.96849,1.96885,1136800000.0
2008-04-08 14:17:00,1.96875,1.96885,1.96864,1.96875,1126700000.0
2008-04-08 14:18:00,1.96875,1.9689,1.9684,1.96855,1037885628.0
2008-04-08 14:19:00,1.96855,1.96855,1.96774,1.96792,1089600001.0
2008-04-08 14:20:00,1.968,1.968,1.96735,1.9675,1052287500.0
2008-04-08 14:21:00,1.96755,1.9676,1.96685,1.96694,1082999999.0
2008-04-08 14:22:00,1.96697,1.96745,1.96685,1.967,1235387500.0
2008-04-08 14:23:00,1.967,1.967,1.96676,1.9669,862700000.0
2008-04-08 14:24:00,1.9669,1.9671,1.96682,1.967,881400000.0
2008-04-08 14:25:00,1.96687,1.96715,1.96677,1.96685,1146470001.0
2008-04-08 14:26:00,1.96685,1.96715,1.96645,1.9665,932300000.0
2008-04-08 14:27:00,1.9665,1.9669,1.96646,1.96665,1185900002.0
2008-04-08 14:28:00,1.96657,1.96695,1.96653,1.9669,1039400001.0
2008-04-08 14:29:00,1.96689,1.9674,1.9668,1.9674,1176300000.0
2008-04-08 14:30:00,1.96713,1.9674,1.9664,1.9665,1018535628.0
2008-04-08 14:31:00,1.9665,1.9669,1.96637,1.96685,898800000.0
2008-04-08 14:32:00,1.96685,1.9674,1.96679,1.96729,723200000.0
2008-04-08 14:33:00,1.9674,1.9676,1.96717,1.96725,773999999.0
2008-04-08 14:34:00,1.96718,1.9674,1.96713,1.9673,722600000.0
2008-04-08 14:35:00,1.9673,1.96755,1.96725,1.96755,699700000.0
2008-04-08 14:36:00,1.96755,1.9676,1.96733,1.96745,741769999.0
2008-04-08 14:37:00,1.96745,1.96755,1.96726,1.9675,733700000.0
2008-04-08 14:38:00,1.9675,1.9677,1.96741,1.96754,782787500.0
2008-04-08 14:39:00,1.9676,1.9676,1.9673,1.96733,1147700000.0
2008-04-08 14:40:00,1.9674,1.96745,1.96695,1.96715,873800000.0
2008-04-08 14:41:00,1.96715,1.96725,1.96678,1.96695,1007300000.0
2008-04-08 14:42:00,1.96696,1.9673,1.96678,1.96685,1197555628.0
2008-04-08 14:43:00,1.96685,1.9675,1.96677,1.9673,1013999999.0
2008-04-08 14:44:00,1.9673,1.9682,1.96721,1.9675,1001850001.0
2008-04-08 14:45:00,1.96746,1.9682,1.96746,1.9682,785700000.0
2008-04-08 14:46:00,1.9681,1.9682,1.96792,1.96815,670800000.0
2008-04-08 14:47:00,1.96825,1.96855,1.96765,1.96772,942949999.0
2008-04-08 14:48:00,1.96775,1.96865,1.96775,1.96865,777200000.0
2008-04-08 14:49:00,1.96865,1.96875,1.96845,1.96848,761200000.0
2008-04-08 14:50:00,1.9686,1.96915,1.96849,1.9689,759100000.0
2008-04-08 14:51:00,1.9689,1.969,1.96863,1.96875,779900000.0
2008-04-08 14:52:00,1.96875,1.9688,1.96865,1.96869,706200000.0
2008-04-08 14:53:00,1.9688,1.9689,1.96863,1.96885,933899999.0
2008-04-08 14:54:00,1.96876,1.969,1.96863,1.9687,771200000.0
2008-04-08 14:55:00,1.9687,1.96875,1.96852,1.96863,648785628.0
2008-04-08 14:56:00,1.9687,1.9689,1.96865,1.9687,844685628.0
2008-04-08 14:57:00,1.9687,1.9689,1.96846,1.9685,815400000.0
2008-04-08 14:58:00,1.9685,1.9686,1.96823,1.9683,793900000.0
2008-04-08 14:59:00,1.9683,1.96835,1.96803,1.9681,806700000.0
2008-04-08 15:00:00,1.9681,1.9681,1.96772,1.9678,931770000.0
2008-04-08 15:01:00,1.9678,1.96795,1.9677,1.9678,774070000.0
2008-04-08 15:02:00,1.96772,1.9679,1.96768,1.96771,588200000.0
2008-04-08 15:03:00,1.96785,1.96785,1.96747,1.9677,848600000.0
2008-04-08 15:04:00,1.9677,1.9683,1.9676,1.96808,817300000.0
2008-04-08 15:05:00,1.96825,1.96835,1.9681,1.96835,735200000.0
2008-04-08 15:06:00,1.96835,1.9684,1.96794,1.96807,719300000.0
2008-04-08 15:07:00,1.9681,1.96825,1.968,1.9682,775670000.0
2008-04-08 15:08:00,1.9682,1.9683,1.96808,1.9682,876170001.0
2008-04-08 15:09:00,1.9682,1.96825,1.9679,1.96825,978300001.0
2008-04-08 15:10:00,1.96825,1.9685,1.96814,1.9684,755400000.0
2008-04-08 15:11:00,1.9684,1.9685,1.96827,1.96833,755900000.0
2008-04-08 15:12:00,1.96845,1.96865,1.9683,1.96847,734400000.0
2008-04-08 15:13:00,1.96847,1.9688,1.96847,1.9687,844200000.0
2008-04-08 15:14:00,1.9687,1.9688,1.96856,1.9688,807100000.0
2008-04-08 15:15:00,1.96871,1.969,1.96871,1.9689,770500000.0
2008-04-08 15:16:00,1.9689,1.969,1.96873,1.9688,709100000.0
2008-04-08 15:17:00,1.9688,1.9694,1.9688,1.9694,747100000.0
2008-04-08 15:18:00,1.9694,1.9694,1.96911,1.96918,781700000.0
2008-04-08 15:19:00,1.96911,1.9693,1.96896,1.9692,819000000.0
2008-04-08 15:20:00,1.96903,1.9692,1.96893,1.969,775275000.0
2008-04-08 15:21:00,1.969,1.9691,1.9689,1.96905,642100000.0
2008-04-08 15:22:00,1.96905,1.9691,1.9686,1.96862,786700001.0
2008-04-08 15:23:00,1.9686,1.9686,1.96804,1.9682,805187500.0
2008-04-08 15:24:00,1.9682,1.9685,1.96817,1.9685,712700000.0
2008-04-08 15:25:00,1.96835,1.9686,1.96807,1.9683,724200000.0
2008-04-08 15:26:00,1.9683,1.9684,1.96817,1.96826,714362501.0
2008-04-08 15:27:00,1.9684,1.96915,1.96834,1.96915,716462500.0
2008-04-08 15:28:00,1.96915,1.96915,1.96874,1.9691,900239999.0
2008-04-08 15:29:00,1.9691,1.9691,1.96885,1.9689,933670000.0
2008-04-08 15:30:00,1.96883,1.969,1.96844,1.96865,701270000.0
2008-04-08 15:31:00,1.96865,1.96935,1.96858,1.96925,804100000.0
2008-04-08 15:32:00,1.96915,1.96945,1.96908,1.9692,853100000.0
2008-04-08 15:33:00,1.9692,1.96935,1.96898,1.96905,811887499.0
2008-04-08 15:34:00,1.96905,1.96915,1.96889,1.969,816399999.0
2008-04-08 15:35:00,1.969,1.969,1.96885,1.96888,737140000.0
2008-04-08 15:36:00,1.969,1.96905,1.9688,1.9689,767970000.0
2008-04-08 15:37:00,1.9689,1.96915,1.96882,1.969,821300000.0
2008-04-08 15:38:00,1.969,1.9691,1.96882,1.96895,699500000.0
2008-04-08 15:39:00,1.9689,1.969,1.9687,1.96882,820299999.0
2008-04-08 15:40:00,1.96892,1.96935,1.96884,1.96935,698450000.0
2008-04-08 15:41:00,1.96935,1.96945,1.96899,1.96915,785800000.0
2008-04-08 15:42:00,1.96915,1.96955,1.96908,1.96932,770399999.0
2008-04-08 15:43:00,1.9695,1.96965,1.96931,1.9694,726300000.0
2008-04-08 15:44:00,1.96924,1.9694,1.9684,1.9684,822800000.0
2008-04-08 15:45:00,1.96835,1.96865,1.96815,1.96848,801099999.0
2008-04-08 15:46:00,1.96865,1.9689,1.96846,1.96863,860400000.0
2008-04-08 15:47:00,1.9688,1.9689,1.96865,1.96885,681800001.0
2008-04-08 15:48:00,1.9688,1.96905,1.96871,1.9689,815387500.0
2008-04-08 15:49:00,1.96889,1.9692,1.96889,1.9692,779300000.0
2008-04-08 15:50:00,1.96903,1.9693,1.96875,1.96895,792650000.0
2008-04-08 15:51:00,1.96895,1.9692,1.96885,1.9691,682527500.0
2008-04-08 15:52:00,1.96899,1.96915,1.96891,1.96915,728300001.0
2008-04-08 15:53:00,1.96902,1.9693,1.969,1.969,730200000.0
2008-04-08 15:54:00,1.9691,1.96995,1.96907,1.96948,812550001.0
2008-04-08 15:55:00,1.96952,1.96995,1.96952,1.9696,826900000.0
2008-04-08 15:56:00,1.9696,1.9698,1.96925,1.9696,715100000.0
2008-04-08 15:57:00,1.9696,1.9697,1.96943,1.9696,713400000.0
2008-04-08 15:58:00,1.9696,1.96975,1.96948,1.9695,796800000.0
2008-04-08 15:59:00,1.9696,1.96995,1.96951,1.96964,857170000.0
2008-04-08 16:00:00,1.96963,1.9704,1.9695,1.9696,821890300.0
2008-04-08 16:01:00,1.9696,1.96965,1.969,1.96902,783500001.0
2008-04-08 16:02:00,1.9691,1.9691,1.96858,1.9686,747700000.0
2008-04-08 16:03:00,1.96865,1.9688,1.9673,1.9675,852300000.0
2008-04-08 16:04:00,1.9675,1.9676,1.9668,1.96722,817625628.0
2008-04-08 16:05:00,1.96722,1.9674,1.96694,1.96705,706287500.0
2008-04-08 16:06:00,1.9669,1.9674,1.96684,1.96714,719400000.0
2008-04-08 16:07:00,1.96725,1.9681,1.9672,1.96785,883300000.0
2008-04-08 16:08:00,1.96775,1.96785,1.96714,1.9672,1204800002.0
2008-04-08 16:09:00,1.96725,1.96735,1.96699,1.9671,944800000.0
2008-04-08 16:10:00,1.96702,1.9673,1.96689,1.9672,850449999.0
2008-04-08 16:11:00,1.96715,1.9676,1.96715,1.96745,995000000.0
2008-04-08 16:12:00,1.96737,1.9681,1.96737,1.9679,974300000.0
2008-04-08 16:13:00,1.96767,1.968,1.96739,1.9678,776400000.0
2008-04-08 16:14:00,1.96767,1.96805,1.9676,1.9678,831600000.0
2008-04-08 16:15:00,1.96773,1.9683,1.96773,1.96805,776585627.0
2008-04-08 16:16:00,1.96805,1.9685,1.96798,1.96818,797150000.0
2008-04-08 16:17:00,1.96835,1.96845,1.96819,1.9682,826500000.0
2008-04-08 16:18:00,1.9683,1.96835,1.96767,1.9677,858500000.0
2008-04-08 16:19:00,1.96743,1.96765,1.96724,1.96733,753500000.0
2008-04-08 16:20:00,1.9675,1.96755,1.96723,1.96733,850100000.0
2008-04-08 16:21:00,1.9674,1.96755,1.96729,1.96732,849299999.0
2008-04-08 16:22:00,1.9674,1.96745,1.9672,1.9673,849300000.0
2008-04-08 16:23:00,1.96703,1.9673,1.96699,1.96725,1137687500.0
2008-04-08 16:24:00,1.96725,1.96815,1.96725,1.9681,898600000.0
2008-04-08 16:25:00,1.9681,1.96815,1.96773,1.9681,816100001.0
2008-04-08 16:26:00,1.96805,1.96825,1.96785,1.96801,910262502.0
2008-04-08 16:27:00,1.96805,1.96835,1.96788,1.9682,852400001.0
2008-04-08 16:28:00,1.9682,1.9682,1.96757,1.96757,691100000.0
2008-04-08 16:29:00,1.9676,1.96805,1.96755,1.9679,843800000.0
2008-04-08 16:30:00,1.9679,1.96825,1.96779,1.9682,879562499.0
2008-04-08 16:31:00,1.9682,1.9682,1.96777,1.96796,809700000.0
2008-04-08 16:32:00,1.96805,1.96815,1.96763,1.9677,853300000.0
2008-04-08 16:33:00,1.96758,1.9678,1.96742,1.9678,795650000.0
2008-04-08 16:34:00,1.96774,1.96835,1.96774,1.9683,956700000.0
2008-04-08 16:35:00,1.9683,1.96835,1.96791,1.96801,992862500.0
2008-04-08 16:36:00,1.9681,1.9685,1.96801,1.96833,820950000.0
2008-04-08 16:37:00,1.96845,1.9693,1.96844,1.96884,739120000.0
2008-04-08 16:38:00,1.96883,1.96895,1.96865,1.96885,708170000.0
2008-04-08 16:39:00,1.96885,1.96885,1.9681,1.96815,865900000.0
2008-04-08 16:40:00,1.96815,1.96925,1.96814,1.969,726100000.0
2008-04-08 16:41:00,1.969,1.969,1.96842,1.9687,738587500.0
2008-04-08 16:42:00,1.9687,1.9689,1.96857,1.9688,813770000.0
2008-04-08 16:43:00,1.96883,1.9696,1.96872,1.96945,928470000.0
2008-04-08 16:44:00,1.9694,1.9694,1.96875,1.96925,873500000.0
2008-04-08 16:45:00,1.96925,1.96925,1.96865,1.9687,1245587500.0
2008-04-08 16:46:00,1.9687,1.969,1.96858,1.96876,892400000.0
2008-04-08 16:47:00,1.96885,1.96895,1.96854,1.96883,1081799999.0
2008-04-08 16:48:00,1.9689,1.96905,1.9681,1.96813,1013100000.0
2008-04-08 16:49:00,1.9682,1.96825,1.96762,1.9677,1030400000.0
2008-04-08 16:50:00,1.9677,1.9678,1.9672,1.9672,872870000.0
2008-04-08 16:51:00,1.96725,1.96745,1.9672,1.9673,677800000.0
2008-04-08 16:52:00,1.9673,1.96745,1.9672,1.96725,1033570000.0
2008-04-08 16:53:00,1.96735,1.96735,1.96707,1.9672,939600000.0
2008-04-08 16:54:00,1.9672,1.9673,1.96705,1.96711,851387500.0
2008-04-08 16:55:00,1.96706,1.96715,1.96693,1.96695,653500000.0
2008-04-08 16:56:00,1.96695,1.96725,1.96684,1.9671,944950000.0
2008-04-08 16:57:00,1.96698,1.96715,1.96691,1.9671,852500000.0
2008-04-08 16:58:00,1.9671,1.9673,1.96702,1.9672,724500000.0
2008-04-08 16:59:00,1.9672,1.96805,1.96685,1.96805,798000001.0
2008-04-08 17:00:00,1.9681,1.9684,1.96779,1.96793,754100000.0
2008-04-08 17:01:00,1.968,1.96805,1.96783,1.9679,713300000.0
2008-04-08 17:02:00,1.96786,1.96855,1.96786,1.9684,760000000.0
2008-04-08 17:03:00,1.9684,1.9688,1.96835,1.96875,753700000.0
2008-04-08 17:04:00,1.96875,1.96935,1.96872,1.9693,853000000.0
2008-04-08 17:05:00,1.96919,1.96955,1.96915,1.96945,848899999.0
2008-04-08 17:06:00,1.96943,1.96975,1.96898,1.969,782250001.0
2008-04-08 17:07:00,1.96889,1.96925,1.96872,1.96875,959900001.0
2008-04-08 17:08:00,1.96869,1.969,1.96869,1.96895,967999999.0
2008-04-08 17:09:00,1.96895,1.969,1.96861,1.96861,1116199999.0
2008-04-08 17:10:00,1.96865,1.96875,1.96842,1.9685,974000000.0
2008-04-08 17:11:00,1.96842,1.96855,1.96836,1.9685,717269999.0
2008-04-08 17:12:00,1.96846,1.96855,1.96835,1.9684,670800001.0
2008-04-08 17:13:00,1.9684,1.9684,1.96812,1.9683,660400000.0
2008-04-08 17:14:00,1.96835,1.96845,1.96821,1.96828,768987500.0
2008-04-08 17:15:00,1.9684,1.96865,1.96828,1.96835,788700001.0
2008-04-08 17:16:00,1.96835,1.96835,1.96818,1.96835,1497400000.0
2008-04-08 17:17:00,1.96835,1.96835,1.96817,1.9683,1281700002.0
2008-04-08 17:18:00,1.9683,1.9683,1.96797,1.96815,1188300000.0
2008-04-08 17:19:00,1.96815,1.96815,1.96783,1.9679,741070000.0
2008-04-08 17:20:00,1.9679,1.9679,1.96776,1.9679,716700001.0
2008-04-08 17:21:00,1.9679,1.96815,1.96785,1.96805,860300000.0
2008-04-08 17:22:00,1.96805,1.96815,1.96779,1.96785,945600000.0
2008-04-08 17:23:00,1.96775,1.9679,1.96755,1.96765,912370000.0
2008-04-08 17:24:00,1.96765,1.96795,1.96745,1.96776,923600000.0
2008-04-08 17:25:00,1.96785,1.96785,1.96742,1.96745,957200000.0
2008-04-08 17:26:00,1.96739,1.96775,1.96739,1.96765,897800000.0
2008-04-08 17:27:00,1.96758,1.96805,1.96758,1.96805,898400000.0
2008-04-08 17:28:00,1.9681,1.96845,1.96798,1.96845,890499998.0
2008-04-08 17:29:00,1.96845,1.96855,1.96821,1.96821,843700000.0
2008-04-08 17:30:00,1.96825,1.96855,1.96809,1.96825,857000000.0
2008-04-08 17:31:00,1.9682,1.9685,1.96814,1.9685,942150001.0
2008-04-08 17:32:00,1.9685,1.96855,1.96833,1.9685,755400000.0
2008-04-08 17:33:00,1.9685,1.96855,1.96832,1.96832,666200000.0
2008-04-08 17:34:00,1.96828,1.96855,1.9681,1.9682,854900000.0
2008-04-08 17:35:00,1.9682,1.9683,1.96806,1.96815,755300000.0
2008-04-08 17:36:00,1.96815,1.96855,1.968,1.96839,759885628.0
2008-04-08 17:37:00,1.9685,1.96875,1.96837,1.96862,901500000.0
2008-04-08 17:38:00,1.96875,1.96875,1.96847,1.9687,846987500.0
2008-04-08 17:39:00,1.9687,1.96875,1.96857,1.9687,944300002.0
2008-04-08 17:40:00,1.9687,1.969,1.96863,1.9689,870670000.0
2008-04-08 17:41:00,1.96878,1.9689,1.9687,1.96876,790700000.0
2008-04-08 17:42:00,1.9688,1.96895,1.96867,1.96875,1333900000.0
2008-04-08 17:43:00,1.96875,1.96875,1.96858,1.96859,1074900000.0
2008-04-08 17:44:00,1.96865,1.9687,1.96837,1.96861,920399999.0
2008-04-08 17:45:00,1.9687,1.9689,1.9687,1.96875,1133600000.0
2008-04-08 17:46:00,1.96875,1.969,1.9687,1.96895,1077200000.0
2008-04-08 17:47:00,1.96895,1.9693,1.96889,1.9693,1034200000.0
2008-04-08 17:48:00,1.9693,1.96935,1.96888,1.96888,987900000.0
2008-04-08 17:49:00,1.96885,1.96895,1.96859,1.96865,1223000000.0
2008-04-08 17:50:00,1.96875,1.96885,1.96844,1.9685,973200000.0
2008-04-08 17:51:00,1.9685,1.9686,1.96834,1.96844,851240000.0
2008-04-08 17:52:00,1.9685,1.96865,1.96844,1.96844,1075870000.0
2008-04-08 17:53:00,1.9685,1.96855,1.96839,1.96855,1083800002.0
2008-04-08 17:54:00,1.96855,1.9692,1.96845,1.96908,896300000.0
2008-04-08 17:55:00,1.9692,1.9694,1.96909,1.96935,1003600000.0
2008-04-08 17:56:00,1.96935,1.9696,1.96922,1.96955,983770002.0
2008-04-08 17:57:00,1.96944,1.96955,1.9692,1.96955,960000000.0
2008-04-08 17:58:00,1.96955,1.96955,1.96875,1.96875,1019300000.0
2008-04-08 17:59:00,1.96868,1.96885,1.96864,1.96871,1209100000.0
2008-04-08 18:00:00,1.96866,1.96875,1.9684,1.9685,1164870001.0
2008-04-08 18:01:00,1.9685,1.96885,1.96843,1.9688,1233700000.0
2008-04-08 18:02:00,1.9688,1.9692,1.96874,1.96915,1043500000.0
2008-04-08 18:03:00,1.96915,1.96915,1.96844,1.9688,1022100000.0
2008-04-08 18:04:00,1.9688,1.969,1.9687,1.96879,1102500000.0
2008-04-08 18:05:00,1.96885,1.9689,1.96858,1.9686,933670000.0
2008-04-08 18:06:00,1.9686,1.9686,1.96824,1.9684,1027462500.0
2008-04-08 18:07:00,1.9685,1.9687,1.96826,1.9683,1147600000.0
2008-04-08 18:08:00,1.9683,1.9685,1.96819,1.96836,1122599999.0
2008-04-08 18:09:00,1.96845,1.96855,1.96837,1.96845,1205400000.0
2008-04-08 18:10:00,1.9684,1.96865,1.96822,1.9683,962600001.0
2008-04-08 18:11:00,1.9683,1.9685,1.96819,1.96845,1258600000.0
2008-04-08 18:12:00,1.9684,1.9684,1.96815,1.9683,1109200000.0
2008-04-08 18:13:00,1.96819,1.9683,1.96805,1.9682,1143200000.0
2008-04-08 18:14:00,1.96811,1.96845,1.96811,1.96825,731700000.0
2008-04-08 18:15:00,1.96825,1.96825,1.96802,1.96825,853100000.0
2008-04-08 18:16:00,1.96817,1.96825,1.96797,1.96797,1020100000.0
2008-04-08 18:17:00,1.96803,1.96825,1.96803,1.96815,861987500.0
2008-04-08 18:18:00,1.96815,1.9683,1.968,1.96803,1071770000.0
2008-04-08 18:19:00,1.968,1.96845,1.96792,1.96835,844687500.0
2008-04-08 18:20:00,1.96835,1.9684,1.96792,1.96794,933470000.0
2008-04-08 18:21:00,1.96795,1.96815,1.9679,1.96805,1041700000.0
2008-04-08 18:22:00,1.968,1.9682,1.96796,1.96801,1325000000.0
2008-04-08 18:23:00,1.96815,1.9682,1.96804,1.96806,1355300000.0
2008-04-08 18:24:00,1.96801,1.96825,1.96801,1.9682,878500000.0
2008-04-08 18:25:00,1.9682,1.96825,1.96795,1.9681,902000000.0
2008-04-08 18:26:00,1.96798,1.9681,1.96783,1.96795,940200000.0
2008-04-08 18:27:00,1.96792,1.96805,1.96784,1.96793,827500000.0
2008-04-08 18:28:00,1.968,1.96805,1.96787,1.968,1115169999.0
2008-04-08 18:29:00,1.968,1.96815,1.96793,1.96795,976500000.0
2008-04-08 18:30:00,1.968,1.96805,1.96738,1.96745,1019837500.0
2008-04-08 18:31:00,1.96734,1.96755,1.96732,1.96755,968385629.0
2008-04-08 18:32:00,1.96753,1.96825,1.96753,1.96825,1111800000.0
2008-04-08 18:33:00,1.96825,1.96825,1.96776,1.96776,841800000.0
2008-04-08 18:34:00,1.9677,1.96795,1.96747,1.96795,1055600000.0
2008-04-08 18:35:00,1.96795,1.9682,1.96785,1.96801,1105900001.0
2008-04-08 18:36:00,1.96815,1.96825,1.96757,1.9677,1107300000.0
2008-04-08 18:37:00,1.9677,1.96785,1.96761,1.9678,894199999.0
2008-04-08 18:38:00,1.9678,1.9682,1.96748,1.96805,1050500000.0
2008-04-08 18:39:00,1.9682,1.96825,1.96765,1.9677,761500000.0
2008-04-08 18:40:00,1.96775,1.96805,1.9675,1.96795,738087500.0
2008-04-08 18:41:00,1.96795,1.9682,1.96787,1.9682,614600000.0
2008-04-08 18:42:00,1.9682,1.9685,1.96808,1.96815,842200000.0
2008-04-08 18:43:00,1.96815,1.96815,1.96779,1.9678,843750000.0
2008-04-08 18:44:00,1.96778,1.9679,1.96764,1.9677,707700000.0
2008-04-08 18:45:00,1.9677,1.9677,1.96748,1.96752,766970000.0
2008-04-08 18:46:00,1.9676,1.96765,1.96722,1.9673,893500000.0
2008-04-08 18:47:00,1.9673,1.9675,1.96712,1.96722,762970000.0
2008-04-08 18:48:00,1.96725,1.96755,1.96699,1.96734,740350000.0
2008-04-08 18:49:00,1.96745,1.9676,1.96704,1.9672,655970000.0
2008-04-08 18:50:00,1.9672,1.9672,1.96693,1.96715,714100000.0
2008-04-08 18:51:00,1.96715,1.96765,1.96707,1.96746,776085628.0
2008-04-08 18:52:00,1.9675,1.9675,1.96722,1.96726,830399999.0
2008-04-08 18:53:00,1.9673,1.9675,1.96721,1.9675,860700000.0
2008-04-08 18:54:00,1.9675,1.9675,1.96726,1.9673,695800000.0
2008-04-08 18:55:00,1.9674,1.96745,1.96724,1.9674,868200000.0
2008-04-08 18:56:00,1.9674,1.96745,1.9673,1.96745,742200000.0
2008-04-08 18:57:00,1.96745,1.9675,1.96733,1.9675,873500000.0
2008-04-08 18:58:00,1.96749,1.9676,1.96741,1.9675,709187500.0
2008-04-08 18:59:00,1.9675,1.96765,1.96723,1.9676,718462499.0
2008-04-08 19:00:00,1.96757,1.9679,1.96747,1.9676,905187500.0
2008-04-08 19:01:00,1.9676,1.9679,1.96757,1.96785,811200000.0
2008-04-08 19:02:00,1.96785,1.9679,1.96767,1.96775,917800000.0
2008-04-08 19:03:00,1.96775,1.9678,1.96763,1.9677,775600000.0
2008-04-08 19:04:00,1.96769,1.96785,1.96767,1.9678,728100000.0
2008-04-08 19:05:00,1.96769,1.9678,1.96758,1.9677,722300001.0
2008-04-08 19:06:00,1.9677,1.9677,1.96747,1.9676,723700000.0
2008-04-08 19:07:00,1.9676,1.96765,1.9674,1.9674,751900000.0
2008-04-08 19:08:00,1.9675,1.9675,1.96738,1.9675,725100000.0
2008-04-08 19:09:00,1.9675,1.9675,1.96738,1.9675,796000000.0
2008-04-08 19:10:00,1.9675,1.96755,1.96738,1.9675,763000000.0
2008-04-08 19:11:00,1.9675,1.9675,1.96725,1.9673,646900000.0
2008-04-08 19:12:00,1.96723,1.9674,1.9672,1.9673,721100000.0
2008-04-08 19:13:00,1.96722,1.9674,1.96721,1.9673,779100000.0
2008-04-08 19:14:00,1.9673,1.9673,1.96718,1.9673,711800000.0
2008-04-08 19:15:00,1.9673,1.9673,1.96712,1.9672,833200000.0
2008-04-08 19:16:00,1.9671,1.9673,1.96707,1.9671,764500000.0
2008-04-08 19:17:00,1.96705,1.9672,1.96694,1.9671,735400000.0
2008-04-08 19:18:00,1.9671,1.9673,1.96703,1.96709,785299999.0
2008-04-08 19:19:00,1.96709,1.96755,1.96709,1.96755,722399999.0
2008-04-08 19:20:00,1.96747,1.96755,1.96708,1.9673,750070001.0
2008-04-08 19:21:00,1.9673,1.9673,1.96706,1.9671,723399999.0
2008-04-08 19:22:00,1.96701,1.96715,1.9669,1.96715,683000000.0
2008-04-08 19:23:00,1.96715,1.9672,1.96705,1.96713,783300000.0
2008-04-08 19:24:00,1.96715,1.96745,1.9671,1.96731,683500000.0
2008-04-08 19:25:00,1.9674,1.96755,1.96732,1.96747,683907500.0
2008-04-08 19:26:00,1.96755,1.9676,1.96726,1.9673,724400000.0
2008-04-08 19:27:00,1.96724,1.9673,1.96706,1.96715,644800001.0
2008-04-08 19:28:00,1.96715,1.9673,1.9671,1.96725,729000000.0
2008-04-08 19:29:00,1.9671,1.9673,1.96708,1.9672,858370000.0
2008-04-08 19:30:00,1.96718,1.9672,1.96707,1.9672,888300000.0
2008-04-08 19:31:00,1.9672,1.9673,1.96703,1.9673,722500001.0
2008-04-08 19:32:00,1.9673,1.9673,1.96705,1.9672,636499999.0
2008-04-08 19:33:00,1.9672,1.96725,1.96708,1.9672,791500001.0
2008-04-08 19:34:00,1.9672,1.96755,1.96709,1.9673,709000000.0
2008-04-08 19:35:00,1.96728,1.9678,1.96728,1.9678,654200000.0
2008-04-08 19:36:00,1.9678,1.9679,1.96746,1.96775,713500000.0
2008-04-08 19:37:00,1.96775,1.96785,1.96749,1.96775,852700001.0
2008-04-08 19:38:00,1.96775,1.96805,1.96765,1.96805,702485628.0
2008-04-08 19:39:00,1.96805,1.9683,1.96795,1.9683,717769999.0
2008-04-08 19:40:00,1.9683,1.9684,1.96802,1.9683,823200000.0
2008-04-08 19:41:00,1.9683,1.9685,1.96826,1.9685,991800000.0
2008-04-08 19:42:00,1.9685,1.9686,1.9683,1.9684,810899999.0
2008-04-08 19:43:00,1.9684,1.9685,1.96833,1.9684,1020700000.0
2008-04-08 19:44:00,1.96845,1.9685,1.9683,1.9685,698000000.0
2008-04-08 19:45:00,1.96841,1.9685,1.96832,1.9685,676700000.0
2008-04-08 19:46:00,1.9685,1.9685,1.96837,1.9685,797900000.0
2008-04-08 19:47:00,1.9684,1.9685,1.96837,1.9685,739100000.0
2008-04-08 19:48:00,1.9684,1.9685,1.96837,1.9685,791400000.0
2008-04-08 19:49:00,1.9685,1.9685,1.9683,1.96845,796000000.0
2008-04-08 19:50:00,1.9685,1.9685,1.96837,1.9684,688600000.0
2008-04-08 19:51:00,1.9685,1.9685,1.96831,1.96845,730700000.0
2008-04-08 19:52:00,1.96845,1.9685,1.96835,1.96838,659387500.0
2008-04-08 19:53:00,1.96845,1.9685,1.96833,1.96845,593250000.0
2008-04-08 19:54:00,1.96845,1.9689,1.96838,1.9689,924287500.0
2008-04-08 19:55:00,1.9689,1.9689,1.96865,1.96885,781399999.0
2008-04-08 19:56:00,1.96885,1.9692,1.96879,1.96888,876099999.0
2008-04-08 19:57:00,1.96882,1.96905,1.96851,1.96905,969262500.0
2008-04-08 19:58:00,1.96905,1.9696,1.96895,1.96935,806900000.0
2008-04-08 19:59:00,1.96935,1.9696,1.9692,1.9693,818200000.0
2008-04-08 20:00:00,1.96911,1.9693,1.96885,1.9692,675800000.0
2008-04-08 20:01:00,1.9692,1.9694,1.96803,1.9686,663400000.0
2008-04-08 20:02:00,1.9686,1.9688,1.96831,1.96845,733775000.0
2008-04-08 20:03:00,1.96855,1.9687,1.96845,1.96853,901569999.0
2008-04-08 20:04:00,1.9686,1.9688,1.9685,1.9687,842887499.0
2008-04-08 20:05:00,1.9686,1.96882,1.96859,1.9688,606670001.0
2008-04-08 20:06:00,1.9688,1.9692,1.96865,1.96895,800485628.0
2008-04-08 20:07:00,1.9691,1.9696,1.969,1.9694,904800000.0
2008-04-08 20:08:00,1.96937,1.97025,1.96937,1.9695,748800000.0
2008-04-08 20:09:00,1.96955,1.9696,1.96917,1.9692,836500000.0
2008-04-08 20:10:00,1.9692,1.96935,1.96865,1.96866,714785628.0
2008-04-08 20:11:00,1.96875,1.969,1.96868,1.96878,913035629.0
2008-04-08 20:12:00,1.9689,1.96905,1.96863,1.96875,821700000.0
2008-04-08 20:13:00,1.96875,1.9688,1.96847,1.9687,723700000.0
2008-04-08 20:14:00,1.9687,1.9687,1.96846,1.96851,583200000.0
2008-04-08 20:15:00,1.96895,1.9691,1.96889,1.969,681699998.0
2008-04-08 20:16:00,1.969,1.96905,1.96858,1.96878,778787500.0
2008-04-08 20:17:00,1.9689,1.9689,1.96859,1.9688,814799999.0
2008-04-08 20:18:00,1.9688,1.96885,1.9687,1.9688,755700000.0
2008-04-08 20:19:00,1.96875,1.969,1.96872,1.969,1027600000.0
2008-04-08 20:20:00,1.969,1.9691,1.96889,1.969,741800000.0
2008-04-08 20:21:00,1.969,1.9693,1.96895,1.96905,722800000.0
2008-04-08 20:22:00,1.96899,1.9694,1.96899,1.9694,752900000.0
2008-04-08 20:23:00,1.9694,1.96995,1.9693,1.9699,779600001.0
2008-04-08 20:24:00,1.96978,1.96995,1.96978,1.96995,661799999.0
2008-04-08 20:25:00,1.9699,1.9702,1.96978,1.9701,684755628.0
2008-04-08 20:26:00,1.97004,1.9703,1.96996,1.9703,732400000.0
2008-04-08 20:27:00,1.97031,1.97105,1.9703,1.97105,595300000.0
2008-04-08 20:28:00,1.9711,1.9713,1.97084,1.97095,830300000.0
2008-04-08 20:29:00,1.97095,1.97095,1.97027,1.9703,906499999.0
2008-04-08 20:30:00,1.9703,1.9707,1.9699,1.9707,941400000.0
2008-04-08 20:31:00,1.9707,1.9707,1.97008,1.97015,1007200000.0
2008-04-08 20:32:00,1.97015,1.97025,1.97002,1.97015,1072270000.0
2008-04-08 20:33:00,1.97015,1.97015,1.96984,1.9699,763199999.0
2008-04-08 20:34:00,1.96978,1.9699,1.96944,1.9698,763400000.0
2008-04-08 20:35:00,1.9698,1.97055,1.96966,1.9705,810749999.0
2008-04-08 20:36:00,1.9705,1.9705,1.96973,1.9699,619200001.0
2008-04-08 20:37:00,1.9696,1.97005,1.96917,1.9693,698800000.0
2008-04-08 20:38:00,1.9692,1.9707,1.9692,1.97065,807570001.0
2008-04-08 20:39:00,1.97065,1.97115,1.97044,1.97078,790600000.0
2008-04-08 20:40:00,1.97085,1.971,1.97066,1.97077,694800000.0
2008-04-08 20:41:00,1.9709,1.971,1.97055,1.97055,753900000.0
2008-04-08 20:42:00,1.97065,1.9707,1.97046,1.9706,1215300000.0
2008-04-08 20:43:00,1.9706,1.9707,1.97051,1.97055,924800000.0
2008-04-08 20:44:00,1.97058,1.9712,1.97058,1.9712,664100000.0
2008-04-08 20:45:00,1.9712,1.9713,1.97041,1.97065,1304362500.0
2008-04-08 20:46:00,1.97065,1.971,1.97041,1.97056,1323900000.0
2008-04-08 20:47:00,1.97085,1.97095,1.97029,1.97085,1130800001.0
2008-04-08 20:48:00,1.97085,1.97085,1.97033,1.9706,766800000.0
2008-04-08 20:49:00,1.9706,1.9706,1.97009,1.97023,704985628.0
2008-04-08 20:50:00,1.9703,1.9703,1.9698,1.96994,755500000.0
2008-04-08 20:51:00,1.96989,1.97015,1.96967,1.9701,815500000.0
2008-04-08 20:52:00,1.9701,1.97045,1.96984,1.97,763000000.0
2008-04-08 20:53:00,1.97,1.97,1.96964,1.9699,602070000.0
2008-04-08 20:54:00,1.96966,1.9701,1.96957,1.96985,726000000.0
2008-04-08 20:55:00,1.96988,1.9702,1.96972,1.9699,921700000.0
2008-04-08 20:56:00,1.9699,1.97,1.96948,1.9697,840400000.0
2008-04-08 20:57:00,1.96949,1.96995,1.96949,1.9698,680099999.0
2008-04-08 20:58:00,1.9698,1.9698,1.96957,1.96959,623200000.0
2008-04-08 20:59:00,1.96948,1.9697,1.96902,1.9692,633100000.0
2008-04-08 21:00:00,1.9692,1.9693,1.96882,1.96912,841599999.0
2008-04-08 21:01:00,1.9693,1.96945,1.96908,1.9694,817800000.0
2008-04-08 21:02:00,1.9694,1.9696,1.96919,1.9693,742570000.0
2008-04-08 21:03:00,1.9693,1.96945,1.96915,1.96935,841800001.0
2008-04-08 21:04:00,1.96935,1.9695,1.96916,1.96935,806500000.0
2008-04-08 21:05:00,1.96935,1.96935,1.96905,1.96935,738300000.0
2008-04-08 21:06:00,1.96935,1.9696,1.96909,1.96943,628800000.0
2008-04-08 21:07:00,1.9696,1.9696,1.96935,1.9696,849500000.0
2008-04-08 21:08:00,1.9696,1.96975,1.96945,1.96975,711900000.0
2008-04-08 21:09:00,1.9697,1.9702,1.96959,1.96968,667800000.0
2008-04-08 21:10:00,1.96985,1.9701,1.9697,1.9699,669150000.0
2008-04-08 21:11:00,1.9701,1.97015,1.96988,1.9701,604600000.0
2008-04-08 21:12:00,1.9701,1.97035,1.96997,1.97025,775200001.0
2008-04-08 21:13:00,1.97025,1.9703,1.97001,1.9703,754370000.0
2008-04-08 21:14:00,1.9703,1.9704,1.97011,1.97012,610662500.0
2008-04-08 21:15:00,1.9703,1.9703,1.96999,1.9702,715700000.0
2008-04-08 21:16:00,1.9702,1.9706,1.97007,1.9704,761299999.0
2008-04-08 21:17:00,1.97029,1.9705,1.97024,1.97045,1220900001.0
2008-04-08 21:18:00,1.97036,1.97065,1.97029,1.9705,746750000.0
2008-04-08 21:19:00,1.9705,1.9705,1.96984,1.9703,973400000.0
2008-04-08 21:20:00,1.9701,1.9703,1.97007,1.97025,674500000.0
2008-04-08 21:21:00,1.97025,1.9703,1.97007,1.97025,570000000.0
2008-04-08 21:22:00,1.97025,1.9703,1.97004,1.9703,650199999.0
2008-04-08 21:23:00,1.9703,1.97036,1.97008,1.97035,657470000.0
2008-04-08 21:24:00,1.97035,1.97035,1.97008,1.97025,593300001.0
2008-04-08 21:25:00,1.97025,1.97025,1.97,1.9702,961100000.0
2008-04-08 21:26:00,1.9702,1.9702,1.96961,1.96975,839200000.0
2008-04-08 21:27:00,1.96995,1.97005,1.96972,1.97005,894985628.0
2008-04-08 21:28:00,1.97005,1.97005,1.96972,1.96972,962900000.0
2008-04-08 21:29:00,1.96968,1.96985,1.96952,1.9697,873399999.0
2008-04-08 21:30:00,1.9697,1.9697,1.9694,1.9696,952200000.0
2008-04-08 21:31:00,1.9696,1.9696,1.9694,1.9696,1015499999.0
2008-04-08 21:32:00,1.9694,1.9697,1.96937,1.96955,979100000.0
2008-04-08 21:33:00,1.96955,1.96955,1.9693,1.9693,656550000.0
2008-04-08 21:34:00,1.9695,1.9698,1.96933,1.9696,842300002.0
2008-04-08 21:35:00,1.9696,1.9696,1.96918,1.96935,777900000.0
2008-04-08 21:36:00,1.9694,1.9694,1.9692,1.9692,1095400000.0
2008-04-08 21:37:00,1.9694,1.9695,1.96921,1.96928,869800000.0
2008-04-08 21:38:00,1.9695,1.9695,1.96916,1.96927,573600000.0
2008-04-08 21:39:00,1.9695,1.9695,1.96922,1.96922,763100000.0
2008-04-08 21:40:00,1.9694,1.9694,1.9692,1.9694,645400000.0
2008-04-08 21:41:00,1.9694,1.9694,1.9692,1.9692,676900000.0
2008-04-08 21:42:00,1.9692,1.9694,1.9692,1.9694,586900000.0
2008-04-08 21:43:00,1.9694,1.9694,1.9692,1.9694,709300000.0
2008-04-08 21:44:00,1.9694,1.9694,1.96915,1.9693,963700000.0
2008-04-08 21:45:00,1.9693,1.9694,1.96912,1.96923,807400000.0
2008-04-08 21:46:00,1.9694,1.9694,1.9691,1.96935,719800000.0
2008-04-08 21:47:00,1.96935,1.9694,1.9691,1.96935,860900001.0
2008-04-08 21:48:00,1.96935,1.9694,1.96915,1.96919,590570000.0
2008-04-08 21:49:00,1.9694,1.9694,1.96911,1.9694,698500000.0
2008-04-08 21:50:00,1.96922,1.9695,1.96922,1.9695,641900000.0
2008-04-08 21:51:00,1.9695,1.9695,1.96917,1.9694,623499999.0
2008-04-08 21:52:00,1.9694,1.96945,1.96917,1.9694,924600001.0
2008-04-08 21:53:00,1.9694,1.9694,1.96891,1.96892,696600000.0
2008-04-08 21:54:00,1.96883,1.9691,1.96863,1.96863,846600000.0
2008-04-08 21:55:00,1.9688,1.96885,1.96828,1.9684,840085627.0
2008-04-08 21:56:00,1.9685,1.9687,1.96825,1.96832,646170000.0
2008-04-08 21:57:00,1.9685,1.9687,1.96838,1.9686,712600000.0
2008-04-08 21:58:00,1.9686,1.9686,1.96836,1.9684,1048900000.0
2008-04-08 21:59:00,1.96855,1.9687,1.96841,1.9686,926700000.0
2008-04-08 22:00:00,1.96842,1.9687,1.96838,1.9686,1009487500.0
2008-04-08 22:01:00,1.9686,1.96875,1.96843,1.9686,890400000.0
2008-04-08 22:02:00,1.9686,1.9687,1.96841,1.9686,750500000.0
2008-04-08 22:03:00,1.9684,1.9686,1.9684,1.9684,525300000.0
2008-04-08 22:04:00,1.9686,1.9687,1.96842,1.9686,585700000.0
2008-04-08 22:05:00,1.9686,1.9687,1.96838,1.9684,693200000.0
2008-04-08 22:06:00,1.9686,1.9686,1.9684,1.96855,746950000.0
2008-04-08 22:07:00,1.96844,1.9688,1.96835,1.9685,1036100000.0
2008-04-08 22:08:00,1.9685,1.96855,1.96821,1.9685,880970000.0
2008-04-08 22:09:00,1.9685,1.96855,1.96825,1.96846,858470000.0
2008-04-08 22:10:00,1.96855,1.96865,1.96846,1.9685,837500000.0
2008-04-08 22:11:00,1.9685,1.96865,1.9684,1.96865,817587500.0
2008-04-08 22:12:00,1.96856,1.9688,1.96847,1.9688,784085628.0
2008-04-08 22:13:00,1.9688,1.9688,1.9686,1.96865,608600000.0
2008-04-08 22:14:00,1.9688,1.9688,1.96849,1.9688,624600000.0
2008-04-08 22:15:00,1.9688,1.9691,1.96868,1.9691,588700000.0
2008-04-08 22:16:00,1.96897,1.9691,1.96885,1.96895,711920001.0
2008-04-08 22:17:00,1.96895,1.9691,1.96868,1.96885,1270200000.0
2008-04-08 22:18:00,1.96862,1.96885,1.96841,1.96844,859900000.0
2008-04-08 22:19:00,1.96865,1.96871,1.96845,1.96865,824300000.0
2008-04-08 22:20:00,1.96865,1.96865,1.96836,1.96865,846569999.0
2008-04-08 22:21:00,1.96865,1.9688,1.96845,1.96875,828200000.0
2008-04-08 22:22:00,1.96875,1.96875,1.96844,1.96865,883900000.0
2008-04-08 22:23:00,1.96865,1.96882,1.96842,1.96865,898900002.0
2008-04-08 22:24:00,1.96865,1.969,1.96853,1.96885,1115300000.0
2008-04-08 22:25:00,1.96885,1.9692,1.96874,1.9691,1027600000.0
2008-04-08 22:26:00,1.9691,1.9692,1.96895,1.9691,1032600000.0
2008-04-08 22:27:00,1.96908,1.96915,1.96884,1.9691,2147000001.0
2008-04-08 22:28:00,1.9691,1.9692,1.9689,1.96915,790100000.0
2008-04-08 22:29:00,1.96915,1.9692,1.96897,1.96905,1454900000.0
2008-04-08 22:30:00,1.9692,1.9693,1.96905,1.9693,1511500000.0
2008-04-08 22:31:00,1.9693,1.96937,1.96909,1.9693,1933400000.0
2008-04-08 22:32:00,1.9693,1.9695,1.9689,1.96905,1290900000.0
2008-04-08 22:33:00,1.9692,1.9697,1.9688,1.96898,1013500000.0
2008-04-08 22:34:00,1.9691,1.96925,1.96883,1.9692,898700001.0
2008-04-08 22:35:00,1.96913,1.96925,1.96896,1.9691,1371369999.0
2008-04-08 22:36:00,1.96925,1.96925,1.96865,1.9689,1532400000.0
2008-04-08 22:37:00,1.9689,1.9689,1.96865,1.96866,772400001.0
2008-04-08 22:39:00,1.96863,1.9691,1.96855,1.9689,1661000000.0
2008-04-08 22:40:00,1.9689,1.9689,1.96864,1.9687,1086100000.0
2008-04-08 22:41:00,1.96863,1.9688,1.96856,1.9688,897985628.0
2008-04-08 22:42:00,1.96868,1.96892,1.96865,1.9689,828787499.0
2008-04-08 22:43:00,1.9689,1.9689,1.96862,1.9688,811800000.0
2008-04-08 22:44:00,1.9688,1.9688,1.96842,1.96842,1054400000.0
2008-04-08 22:45:00,1.9686,1.9687,1.96839,1.9686,1376900000.0
2008-04-08 22:46:00,1.9686,1.9686,1.96829,1.9685,1303499999.0
2008-04-08 22:47:00,1.9685,1.9686,1.9683,1.9686,881500000.0
2008-04-08 22:48:00,1.9686,1.96915,1.96851,1.96895,981500000.0
2008-04-08 22:49:00,1.9687,1.9691,1.96849,1.96865,921500000.0
2008-04-08 22:50:00,1.96841,1.96865,1.96829,1.96865,839370000.0
2008-04-08 22:51:00,1.96845,1.96865,1.96845,1.96853,543000000.0
2008-04-08 22:52:00,1.96865,1.96915,1.96845,1.96915,897400000.0
2008-04-08 22:53:00,1.96915,1.96915,1.96863,1.9688,1430399999.0
2008-04-08 22:54:00,1.96863,1.96885,1.96848,1.9687,1151140000.0
2008-04-08 22:55:00,1.96854,1.969,1.96854,1.969,1121600000.0
2008-04-08 22:56:00,1.969,1.9691,1.96866,1.96885,1054700000.0
2008-04-08 22:57:00,1.96885,1.969,1.96859,1.96869,1534300000.0
2008-04-08 22:58:00,1.96874,1.9693,1.96862,1.9692,1517600000.0
2008-04-08 22:59:00,1.9692,1.9695,1.96912,1.96934,1345200000.0
2008-04-08 23:00:00,1.96945,1.9695,1.9693,1.9695,811550000.0
2008-04-08 23:01:00,1.9695,1.9695,1.96912,1.96918,1237669999.0
2008-04-08 23:02:00,1.9692,1.9695,1.9692,1.9695,1544000000.0
2008-04-08 23:03:00,1.9695,1.9695,1.96911,1.9693,1327170000.0
2008-04-08 23:04:00,1.9693,1.96945,1.96906,1.96945,628100000.0
2008-04-08 23:05:00,1.96945,1.9695,1.96923,1.96927,653400000.0
2008-04-08 23:06:00,1.9692,1.9694,1.9692,1.9694,705800000.0
2008-04-08 23:07:00,1.9692,1.9693,1.9692,1.9692,705800000.0
2008-04-08 23:08:00,1.9693,1.9693,1.9692,1.9692,736700000.0
2008-04-08 23:09:00,1.9693,1.96935,1.9692,1.9693,661899999.0
2008-04-08 23:10:00,1.9693,1.9693,1.96915,1.96915,661500000.0
2008-04-08 23:11:00,1.96915,1.96935,1.96914,1.96923,737900000.0
2008-04-08 23:12:00,1.96935,1.9694,1.96912,1.9692,772000000.0
2008-04-08 23:13:00,1.9692,1.9692,1.969,1.9692,710200000.0
2008-04-08 23:14:00,1.9692,1.96923,1.969,1.96915,847900000.0
2008-04-08 23:15:00,1.96915,1.96915,1.96905,1.96915,695800000.0
2008-04-08 23:16:00,1.969,1.96915,1.96869,1.9688,1316900001.0
2008-04-08 23:17:00,1.9688,1.9688,1.96856,1.96875,901700000.0
2008-04-08 23:18:00,1.96861,1.9688,1.96855,1.9688,1023300000.0
2008-04-08 23:19:00,1.9688,1.9688,1.96848,1.96865,726300000.0
2008-04-08 23:20:00,1.96845,1.96865,1.96845,1.96845,600700001.0
2008-04-08 23:21:00,1.96865,1.9687,1.96817,1.96817,661700000.0
2008-04-08 23:22:00,1.9682,1.96845,1.96817,1.9684,1047900000.0
2008-04-08 23:23:00,1.9684,1.9684,1.96825,1.9684,1285870001.0
2008-04-08 23:24:00,1.9684,1.9684,1.9681,1.9683,1201400001.0
2008-04-08 23:25:00,1.9683,1.9683,1.9681,1.9683,1058100000.0
2008-04-08 23:26:00,1.9683,1.9683,1.96788,1.9682,800499999.0
2008-04-08 23:27:00,1.9682,1.9682,1.96792,1.96805,610300000.0
2008-04-08 23:28:00,1.9679,1.96805,1.96785,1.96805,568700000.0
2008-04-08 23:29:00,1.96805,1.9682,1.96794,1.96805,773070000.0
2008-04-08 23:30:00,1.96805,1.96805,1.96785,1.96805,616385628.0
2008-04-08 23:31:00,1.96792,1.9683,1.96791,1.96819,811600000.0
2008-04-08 23:32:00,1.96807,1.96825,1.96807,1.96825,677600000.0
2008-04-08 23:33:00,1.96825,1.96825,1.96808,1.96815,660400001.0
2008-04-08 23:34:00,1.96825,1.9684,1.96814,1.9684,641799999.0
2008-04-08 23:35:00,1.9682,1.9684,1.9682,1.9684,703800000.0
2008-04-08 23:36:00,1.9684,1.9684,1.96825,1.9684,634100001.0
2008-04-08 23:37:00,1.9684,1.9684,1.9682,1.9684,618099999.0
2008-04-08 23:38:00,1.9684,1.9684,1.9682,1.9682,570200000.0
2008-04-08 23:39:00,1.9682,1.9684,1.9682,1.9684,749100000.0
2008-04-08 23:40:00,1.9684,1.9684,1.9682,1.9683,1287950000.0
2008-04-08 23:41:00,1.9684,1.9684,1.96825,1.96825,1502799999.0
2008-04-08 23:42:00,1.9684,1.9684,1.9682,1.9684,726100000.0
2008-04-08 23:43:00,1.9684,1.9684,1.96801,1.96815,731700000.0
2008-04-08 23:44:00,1.96815,1.96815,1.96773,1.9679,1002000000.0
2008-04-08 23:45:00,1.9679,1.968,1.96772,1.968,1187800001.0
2008-04-08 23:46:00,1.96782,1.968,1.96782,1.968,1242500000.0
2008-04-08 23:47:00,1.968,1.968,1.96785,1.96795,1249400000.0
2008-04-08 23:48:00,1.968,1.968,1.96785,1.968,1330700000.0
2008-04-08 23:49:00,1.96787,1.9682,1.96787,1.9682,702700000.0
2008-04-08 23:50:00,1.9682,1.9682,1.96805,1.9682,729970000.0
2008-04-08 23:51:00,1.9682,1.9682,1.96805,1.96808,739600001.0
2008-04-08 23:52:00,1.9682,1.9682,1.96805,1.96807,682200000.0
2008-04-08 23:53:00,1.9682,1.9682,1.96805,1.96808,802100000.0
2008-04-08 23:54:00,1.9682,1.9683,1.96809,1.96825,720070000.0
2008-04-08 23:55:00,1.96825,1.96825,1.9681,1.9681,638600000.0
2008-04-08 23:56:00,1.9681,1.96825,1.9681,1.96825,619220000.0
2008-04-08 23:57:00,1.9681,1.96825,1.9681,1.96825,605135628.0
2008-04-08 23:58:00,1.96825,1.96825,1.96803,1.96805,679800000.0
2008-04-08 23:59:00,1.96825,1.96825,1.96792,1.96815,663100000.0
2008-04-09 00:00:00,1.96795,1.9682,1.96793,1.9682,650500000.0
2008-04-09 00:01:00,1.96805,1.9682,1.968,1.9682,693400001.0
2008-04-09 00:02:00,1.9682,1.9682,1.968,1.9682,672070000.0
2008-04-09 00:03:00,1.9682,1.9682,1.96794,1.9682,657487499.0
2008-04-09 00:04:00,1.9682,1.9682,1.96743,1.9675,841450000.0
2008-04-09 00:05:00,1.96743,1.9678,1.9674,1.9676,1060000001.0
2008-04-09 00:06:00,1.9676,1.9677,1.96741,1.9677,963750000.0
2008-04-09 00:07:00,1.9677,1.9677,1.96738,1.9675,1032600000.0
2008-04-09 00:08:00,1.9675,1.9675,1.96718,1.96738,652669999.0
2008-04-09 00:09:00,1.9675,1.9675,1.96708,1.9671,772887500.0
2008-04-09 00:10:00,1.9671,1.9672,1.9663,1.96661,684370000.0
2008-04-09 00:11:00,1.9668,1.9669,1.96648,1.96665,747900000.0
2008-04-09 00:12:00,1.9668,1.9682,1.9668,1.9671,707600000.0
2008-04-09 00:13:00,1.96695,1.9673,1.96694,1.9673,1092600001.0
2008-04-09 00:14:00,1.9673,1.9675,1.96712,1.9674,816200000.0
2008-04-09 00:15:00,1.9674,1.9676,1.96712,1.96725,1023700000.0
2008-04-09 00:16:00,1.96725,1.96725,1.967,1.9672,1054600000.0
2008-04-09 00:17:00,1.9672,1.9672,1.967,1.9672,1529400000.0
2008-04-09 00:18:00,1.9672,1.9672,1.967,1.9672,1422899999.0
2008-04-09 00:19:00,1.967,1.9673,1.96688,1.9671,1357700000.0
2008-04-09 00:20:00,1.96684,1.9672,1.96681,1.9671,1047000000.0
2008-04-09 00:21:00,1.96699,1.9671,1.96682,1.967,1236300000.0
2008-04-09 00:22:00,1.967,1.967,1.96683,1.967,1356650000.0
2008-04-09 00:23:00,1.967,1.9673,1.96698,1.967,1180575000.0
2008-04-09 00:24:00,1.967,1.967,1.96679,1.96693,1180800000.0
2008-04-09 00:25:00,1.967,1.967,1.96685,1.967,1242300000.0
2008-04-09 00:26:00,1.967,1.96705,1.96682,1.96705,911300000.0
2008-04-09 00:27:00,1.96683,1.96705,1.96677,1.96705,558800000.0
2008-04-09 00:28:00,1.96705,1.96705,1.96683,1.96683,563500000.0
2008-04-09 00:29:00,1.96705,1.9671,1.96665,1.96669,862750000.0
2008-04-09 00:30:00,1.9669,1.967,1.96665,1.967,702200000.0
2008-04-09 00:31:00,1.967,1.967,1.96675,1.967,679400000.0
2008-04-09 00:32:00,1.967,1.9672,1.96672,1.9671,1117600000.0
2008-04-09 00:33:00,1.9671,1.9671,1.96685,1.96693,1151700000.0
2008-04-09 00:34:00,1.9671,1.9671,1.96668,1.96668,1228800001.0
2008-04-09 00:35:00,1.9668,1.967,1.96665,1.967,1246200002.0
2008-04-09 00:36:00,1.967,1.967,1.96675,1.9668,1199900000.0
2008-04-09 00:37:00,1.967,1.9672,1.96667,1.9671,1285600001.0
2008-04-09 00:38:00,1.96687,1.9673,1.96685,1.9673,1283400000.0
2008-04-09 00:39:00,1.96702,1.9673,1.96688,1.96699,940000000.0
2008-04-09 00:40:00,1.9672,1.9673,1.96685,1.96693,1543600000.0
2008-04-09 00:41:00,1.9672,1.9675,1.96699,1.9672,1448600000.0
2008-04-09 00:42:00,1.9672,1.9672,1.96679,1.96679,1081200000.0
2008-04-09 00:43:00,1.9671,1.9671,1.9668,1.967,1372299999.0
2008-04-09 00:44:00,1.9669,1.9671,1.9665,1.96656,1372299999.0
2008-04-09 00:45:00,1.96649,1.9668,1.96637,1.9666,1210700000.0
2008-04-09 00:46:00,1.96655,1.9666,1.96609,1.9663,1638387502.0
2008-04-09 00:47:00,1.9663,1.967,1.96609,1.967,1061200000.0
2008-04-09 00:48:00,1.967,1.9674,1.96673,1.96685,1192400001.0
2008-04-09 00:49:00,1.96685,1.9673,1.9667,1.9668,573700000.0
2008-04-09 00:50:00,1.9668,1.9673,1.96674,1.9671,1340900000.0
2008-04-09 00:51:00,1.9671,1.9671,1.96668,1.9669,1318100002.0
2008-04-09 00:52:00,1.9669,1.9669,1.96594,1.9661,1169770000.0
2008-04-09 00:53:00,1.96584,1.9661,1.96541,1.9659,1456800000.0
2008-04-09 00:54:00,1.96584,1.9663,1.96558,1.9662,1851600000.0
2008-04-09 00:55:00,1.9662,1.9663,1.96597,1.9663,1482100000.0
2008-04-09 00:56:00,1.96606,1.9665,1.96596,1.96625,695600000.0
2008-04-09 00:57:00,1.96625,1.96635,1.96604,1.9663,718000001.0
2008-04-09 00:58:00,1.9663,1.9664,1.96605,1.9664,625500000.0
2008-04-09 00:59:00,1.9664,1.9664,1.96595,1.9661,1197570000.0
2008-04-09 01:00:00,1.9661,1.9661,1.96571,1.9661,746000000.0
2008-04-09 01:01:00,1.9661,1.9661,1.96571,1.9661,1026500000.0
2008-04-09 01:02:00,1.9661,1.9663,1.96591,1.96591,647300001.0
2008-04-09 01:03:00,1.966,1.9664,1.96594,1.96613,536050000.0
2008-04-09 01:04:00,1.96611,1.96645,1.966,1.9664,645200000.0
2008-04-09 01:05:00,1.9664,1.9665,1.96608,1.9665,559200000.0
2008-04-09 01:06:00,1.96645,1.9665,1.9663,1.9665,702487497.0
2008-04-09 01:07:00,1.9665,1.9665,1.96625,1.96625,669000000.0
2008-04-09 01:08:00,1.9665,1.9666,1.96622,1.9666,695999999.0
2008-04-09 01:09:00,1.96647,1.9668,1.96647,1.96668,643600000.0
2008-04-09 01:10:00,1.9668,1.9669,1.96668,1.9669,645200000.0
2008-04-09 01:11:00,1.96672,1.967,1.96668,1.9669,626900000.0
2008-04-09 01:12:00,1.9668,1.9669,1.96665,1.9669,598800000.0
2008-04-09 01:13:00,1.9669,1.967,1.96673,1.967,601499999.0
2008-04-09 01:14:00,1.967,1.9671,1.96662,1.96662,605700000.0
2008-04-09 01:15:00,1.9668,1.967,1.96661,1.96673,601599999.0
2008-04-09 01:16:00,1.967,1.9671,1.9667,1.9671,923500000.0
2008-04-09 01:17:00,1.96701,1.9672,1.967,1.9672,913870000.0
2008-04-09 01:18:00,1.9672,1.96735,1.96705,1.96725,1249100000.0
2008-04-09 01:19:00,1.96711,1.9674,1.96706,1.9674,623600001.0
2008-04-09 01:20:00,1.9674,1.9674,1.96715,1.96715,648900000.0
2008-04-09 01:21:00,1.9674,1.9674,1.96715,1.9674,621987500.0
2008-04-09 01:22:00,1.9674,1.96753,1.96708,1.96708,848800000.0
2008-04-09 01:23:00,1.96701,1.9672,1.96678,1.9671,582700000.0
2008-04-09 01:24:00,1.96683,1.9671,1.96677,1.967,619200000.0
2008-04-09 01:25:00,1.967,1.9674,1.96682,1.96699,599600000.0
2008-04-09 01:26:00,1.9672,1.9672,1.96695,1.96708,572700000.0
2008-04-09 01:27:00,1.9672,1.9672,1.96695,1.9672,572800000.0
2008-04-09 01:28:00,1.9672,1.9674,1.96696,1.9674,1188400000.0
2008-04-09 01:29:00,1.9674,1.9674,1.96719,1.9673,1463687501.0
2008-04-09 01:30:00,1.9673,1.9674,1.96712,1.9672,1320499999.0
2008-04-09 01:31:00,1.9673,1.9674,1.96689,1.9673,565687500.0
2008-04-09 01:32:00,1.9673,1.9673,1.96696,1.96697,551700000.0
2008-04-09 01:33:00,1.9671,1.9671,1.9668,1.96705,1292400000.0
2008-04-09 01:34:00,1.96705,1.9671,1.9668,1.9671,856800000.0
2008-04-09 01:35:00,1.96686,1.9673,1.96682,1.9672,654870000.0
2008-04-09 01:36:00,1.96704,1.9672,1.96693,1.9672,658600001.0
2008-04-09 01:37:00,1.96701,1.9674,1.9668,1.9672,678470000.0
2008-04-09 01:38:00,1.9672,1.9674,1.967,1.9671,607600001.0
2008-04-09 01:39:00,1.9672,1.9672,1.96691,1.967,924799999.0
2008-04-09 01:40:00,1.96692,1.9671,1.96689,1.9671,751400000.0
2008-04-09 01:41:00,1.96685,1.9671,1.96677,1.96677,943700000.0
2008-04-09 01:42:00,1.967,1.967,1.96669,1.9668,1286700000.0
2008-04-09 01:43:00,1.9668,1.967,1.96663,1.96663,953100000.0
2008-04-09 01:44:00,1.9668,1.9671,1.96652,1.96692,1457300000.0
2008-04-09 01:45:00,1.9671,1.9671,1.96677,1.9669,1005970000.0
2008-04-09 01:46:00,1.9669,1.9669,1.96675,1.9669,1040100000.0
2008-04-09 01:47:00,1.96686,1.9671,1.96686,1.9671,974700000.0
2008-04-09 01:48:00,1.9671,1.9671,1.96695,1.967,691100000.0
2008-04-09 01:49:00,1.9671,1.9671,1.96695,1.9671,663300000.0
2008-04-09 01:50:00,1.9671,1.9671,1.96695,1.9671,645070000.0
2008-04-09 01:51:00,1.96695,1.9671,1.96695,1.9671,631700000.0
2008-04-09 01:52:00,1.9671,1.96715,1.96695,1.96695,576637500.0
2008-04-09 01:53:00,1.9671,1.9672,1.96696,1.96703,599473128.0
2008-04-09 01:54:00,1.9672,1.9673,1.96682,1.96708,754700000.0
2008-04-09 01:55:00,1.9673,1.9674,1.96709,1.9673,603100000.0
2008-04-09 01:56:00,1.9673,1.9675,1.96711,1.96724,642300000.0
2008-04-09 01:57:00,1.9674,1.9674,1.96691,1.967,1046600001.0
2008-04-09 01:59:00,1.967,1.9671,1.967,1.9671,1163949991.0
2008-04-09 02:00:00,1.967,1.9674,1.9669,1.9672,1163949991.0
2008-04-09 02:01:00,1.9674,1.9674,1.96725,1.9674,498482500.0
2008-04-09 02:02:00,1.9674,1.9674,1.96698,1.96698,2081487500.0
2008-04-09 02:03:00,1.967,1.967,1.96685,1.9669,2099950000.0
2008-04-09 02:04:00,1.967,1.967,1.96685,1.967,2130500000.0
2008-04-09 02:05:00,1.967,1.96713,1.96682,1.967,1814200000.0
2008-04-09 02:06:00,1.9668,1.9671,1.9668,1.9669,1267370001.0
2008-04-09 02:07:00,1.9669,1.967,1.96686,1.96694,814700000.0
2008-04-09 02:08:00,1.96693,1.967,1.96674,1.9669,960599999.0
2008-04-09 02:09:00,1.96685,1.9669,1.96685,1.96685,567149999.0
2008-04-09 02:10:00,1.9669,1.9669,1.9668,1.9669,510200000.0
2008-04-09 02:11:00,1.9669,1.9669,1.9668,1.96685,538900000.0
2008-04-09 02:12:00,1.9668,1.9669,1.96641,1.9665,605570001.0
2008-04-09 02:13:00,1.9662,1.9663,1.9659,1.9662,1025200001.0
2008-04-09 02:14:00,1.9661,1.9664,1.96602,1.96613,1025200001.0
2008-04-09 02:15:00,1.9662,1.9662,1.96595,1.9661,837900000.0
2008-04-09 02:16:00,1.9661,1.9661,1.96595,1.9661,1509700000.0
2008-04-09 02:17:00,1.96598,1.9663,1.96588,1.9661,1286800000.0
2008-04-09 02:18:00,1.9661,1.9661,1.96577,1.9658,1356600012.0
2008-04-09 02:19:00,1.9658,1.9661,1.96572,1.9658,2142000030.0
2008-04-09 02:20:00,1.9658,1.9661,1.96572,1.96595,1453385628.0
2008-04-09 02:21:00,1.96595,1.96615,1.9658,1.966,1447162501.0
2008-04-09 02:22:00,1.966,1.9665,1.966,1.9663,1705600000.0
2008-04-09 02:23:00,1.9663,1.96655,1.9661,1.9664,1959100000.0
2008-04-09 02:24:00,1.9663,1.9665,1.9658,1.9658,1314400000.0
2008-04-09 02:25:00,1.96594,1.9664,1.96565,1.9663,1314400000.0
2008-04-09 02:26:00,1.9663,1.9664,1.96591,1.96605,1110600000.0
2008-04-09 02:27:00,1.96605,1.9662,1.96595,1.9662,1293600000.0
2008-04-09 02:28:00,1.96616,1.9666,1.96616,1.9666,752399999.0
2008-04-09 02:29:00,1.9662,1.9664,1.9662,1.9662,2012100000.0
2008-04-09 02:30:00,1.9662,1.96655,1.96613,1.96655,2012100000.0
2008-04-09 02:31:00,1.96655,1.96675,1.96638,1.96642,1318335628.0
2008-04-09 02:32:00,1.9667,1.9667,1.9665,1.9667,1864300004.0
2008-04-09 02:33:00,1.9667,1.96685,1.96645,1.9666,1864300004.0
2008-04-09 02:34:00,1.96662,1.96695,1.9666,1.96695,1591800000.0
2008-04-09 02:35:00,1.96695,1.96705,1.96652,1.96668,1186800000.0
2008-04-09 02:36:00,1.9668,1.9669,1.96652,1.9668,671599999.0
2008-04-09 02:37:00,1.9667,1.9669,1.96662,1.96685,1103800000.0
2008-04-09 02:38:00,1.96665,1.96695,1.96665,1.9669,2051300000.0
2008-04-09 02:39:00,1.96685,1.967,1.96679,1.9669,1535500016.0
2008-04-09 02:40:00,1.9669,1.96695,1.96678,1.96695,655225000.0
2008-04-09 02:41:00,1.96695,1.96695,1.96672,1.96672,627657500.0
2008-04-09 02:42:00,1.9668,1.9671,1.96675,1.967,1324100000.0
2008-04-09 02:43:00,1.967,1.967,1.9669,1.967,1178700001.0
2008-04-09 02:44:00,1.967,1.967,1.96688,1.96688,1246800001.0
2008-04-09 02:45:00,1.967,1.9671,1.96684,1.96689,1307199999.0
2008-04-09 02:46:00,1.9669,1.9669,1.96667,1.9667,592400000.0
2008-04-09 02:47:00,1.96665,1.9668,1.96658,1.9668,649999997.0
2008-04-09 02:48:00,1.9668,1.9668,1.9667,1.9668,1177899999.0
2008-04-09 02:49:00,1.96674,1.9668,1.96666,1.9668,1117100001.0
2008-04-09 02:50:00,1.9668,1.9672,1.96677,1.9668,1890499999.0
2008-04-09 02:51:00,1.9668,1.9669,1.9666,1.9668,1803000000.0
2008-04-09 02:52:00,1.9667,1.9668,1.9667,1.9668,1885500001.0
2008-04-09 02:53:00,1.9668,1.96685,1.9666,1.9667,1885500001.0
2008-04-09 02:54:00,1.9667,1.9672,1.96661,1.9672,1686900000.0
2008-04-09 02:55:00,1.96719,1.96735,1.96713,1.9672,1560299999.0
2008-04-09 02:56:00,1.9672,1.9672,1.96679,1.967,1940600000.0
2008-04-09 02:58:00,1.9671,1.9671,1.967,1.967,1349100000.0
2008-04-09 02:59:00,1.9669,1.967,1.9669,1.967,1349100000.0
2008-04-09 03:00:00,1.967,1.9671,1.96664,1.967,1349100000.0
2008-04-09 03:01:00,1.967,1.967,1.96671,1.96677,977300000.0
2008-04-09 03:02:00,1.96677,1.9669,1.96663,1.96676,1112799998.0
2008-04-09 03:03:00,1.9668,1.967,1.96673,1.967,1462300000.0
2008-04-09 03:04:00,1.9671,1.9671,1.9671,1.9671,1264900000.0
2008-04-09 03:05:00,1.96686,1.96716,1.96686,1.967,1264900000.0
2008-04-09 03:06:00,1.9669,1.967,1.9667,1.9667,921612501.0
2008-04-09 03:08:00,1.96666,1.9669,1.96657,1.9669,921612501.0
2008-04-09 03:09:00,1.96677,1.967,1.96653,1.96675,1255850000.0
2008-04-09 03:10:00,1.96675,1.9669,1.9665,1.96675,1660199998.0
2008-04-09 03:11:00,1.96675,1.96675,1.96645,1.96675,642100000.0
2008-04-09 03:12:00,1.96675,1.96675,1.9665,1.96675,606500000.0
2008-04-09 03:13:00,1.96675,1.96675,1.96655,1.96675,601500000.0
2008-04-09 03:14:00,1.96675,1.967,1.96666,1.96675,763300001.0
2008-04-09 03:15:00,1.967,1.967,1.96653,1.96678,1045100000.0
2008-04-09 03:16:00,1.9669,1.9669,1.96665,1.9669,1016000000.0
2008-04-09 03:17:00,1.96663,1.967,1.96653,1.9667,1152500000.0
2008-04-09 03:18:00,1.9667,1.9669,1.96651,1.9669,1094900001.0
2008-04-09 03:19:00,1.9669,1.9669,1.96665,1.9669,1025200000.0
2008-04-09 03:20:00,1.96675,1.9669,1.9666,1.9669,1016500000.0
2008-04-09 03:21:00,1.9667,1.9669,1.96663,1.96665,1045900000.0
2008-04-09 03:22:00,1.96665,1.9669,1.9666,1.9669,998800000.0
2008-04-09 03:23:00,1.9667,1.9669,1.9667,1.9667,1022999999.0
2008-04-09 03:24:00,1.9669,1.9669,1.9666,1.9666,996787501.0
2008-04-09 03:25:00,1.9669,1.9669,1.96661,1.96669,1101000000.0
2008-04-09 03:26:00,1.9668,1.9668,1.96665,1.9668,1037600001.0
2008-04-09 03:27:00,1.9668,1.9669,1.96634,1.9667,1456100000.0
2008-04-09 03:28:00,1.96647,1.9667,1.96626,1.9666,1460300001.0
2008-04-09 03:29:00,1.96637,1.9666,1.96592,1.9661,1592275000.0
2008-04-09 03:30:00,1.9661,1.9666,1.96588,1.9666,1402000001.0
2008-04-09 03:31:00,1.9665,1.9666,1.9662,1.9665,1655900001.0
2008-04-09 03:32:00,1.9665,1.9665,1.966,1.9662,1655900001.0
2008-04-09 03:33:00,1.9662,1.9663,1.96577,1.96595,1285085628.0
2008-04-09 03:34:00,1.96605,1.9661,1.96577,1.96605,1094700000.0
2008-04-09 03:35:00,1.96605,1.9663,1.96582,1.9663,1068085628.0
2008-04-09 03:36:00,1.9663,1.9664,1.96607,1.9664,666200000.0
2008-04-09 03:37:00,1.9664,1.9665,1.96614,1.9664,707970000.0
2008-04-09 03:38:00,1.9664,1.9664,1.96615,1.9664,782599999.0
2008-04-09 03:39:00,1.9664,1.9664,1.9662,1.9662,641885629.0
2008-04-09 03:40:00,1.96609,1.9667,1.96609,1.96623,555300000.0
2008-04-09 03:41:00,1.9663,1.9668,1.9663,1.9666,558100000.0
2008-04-09 03:42:00,1.9666,1.9668,1.96649,1.9667,521200000.0
2008-04-09 03:43:00,1.9667,1.9668,1.96653,1.96653,1013000001.0
2008-04-09 03:44:00,1.9668,1.967,1.96652,1.967,1827069995.0
2008-04-09 03:45:00,1.967,1.9671,1.9669,1.9669,579570000.0
2008-04-09 03:46:00,1.9671,1.9671,1.96675,1.9669,579570000.0
2008-04-09 03:47:00,1.96674,1.9669,1.96655,1.9667,1554899999.0
2008-04-09 03:48:00,1.9667,1.967,1.96655,1.96679,842400000.0
2008-04-09 03:49:00,1.9669,1.967,1.96672,1.96676,538100000.0
2008-04-09 03:50:00,1.96677,1.967,1.96677,1.96683,1901420000.0
2008-04-09 03:51:00,1.9672,1.9673,1.9672,1.9673,562187500.0
2008-04-09 03:52:00,1.9672,1.9673,1.9669,1.9671,562187500.0
2008-04-09 03:53:00,1.967,1.96725,1.96683,1.96702,562187500.0
2008-04-09 03:54:00,1.96725,1.9673,1.96701,1.9673,735007501.0
2008-04-09 03:55:00,1.9673,1.9674,1.967,1.96706,1141150000.0
2008-04-09 03:56:00,1.9672,1.9672,1.96696,1.96698,1706300000.0
2008-04-09 03:57:00,1.9671,1.9671,1.96695,1.9671,1948100001.0
2008-04-09 03:58:00,1.9672,1.9672,1.9671,1.9672,1322999999.0
2008-04-09 03:59:00,1.9671,1.9671,1.96683,1.967,1322999999.0
2008-04-09 04:00:00,1.9671,1.9671,1.967,1.9671,1070400000.0
2008-04-09 04:01:00,1.96705,1.9671,1.96687,1.96688,1070400000.0
2008-04-09 04:02:00,1.96687,1.9671,1.96685,1.967,1363900000.0
2008-04-09 04:03:00,1.967,1.96715,1.96684,1.96705,1150100000.0
2008-04-09 04:04:00,1.96705,1.96715,1.96686,1.967,624399999.0
2008-04-09 04:05:00,1.967,1.96705,1.96672,1.96705,672600000.0
2008-04-09 04:06:00,1.96705,1.96705,1.96685,1.967,633300000.0
2008-04-09 04:07:00,1.967,1.96705,1.96668,1.967,1116887500.0
2008-04-09 04:08:00,1.967,1.9671,1.967,1.967,670900001.0
2008-04-09 04:09:00,1.9669,1.9669,1.9668,1.9669,670900001.0
2008-04-09 04:10:00,1.9669,1.9669,1.9667,1.9669,670900001.0
2008-04-09 04:11:00,1.96674,1.9671,1.96673,1.9669,553250000.0
2008-04-09 04:12:00,1.9669,1.9669,1.9667,1.9667,656900000.0
2008-04-09 04:13:00,1.9669,1.9669,1.9667,1.9669,656000000.0
2008-04-09 04:14:00,1.9669,1.967,1.96667,1.9669,593500000.0
2008-04-09 04:15:00,1.9669,1.9669,1.96659,1.9667,596670000.0
2008-04-09 04:16:00,1.96657,1.9667,1.9665,1.9665,651400000.0
2008-04-09 04:17:00,1.9667,1.9667,1.96645,1.96647,1018300000.0
2008-04-09 04:18:00,1.9666,1.9668,1.96648,1.9666,1144990301.0
2008-04-09 04:19:00,1.9666,1.9667,1.9666,1.9667,1010600000.0
2008-04-09 04:20:00,1.9665,1.967,1.96644,1.9668,1010600000.0
2008-04-09 04:21:00,1.9668,1.9668,1.96667,1.96675,1161000001.0
2008-04-09 04:22:00,1.96669,1.9668,1.96665,1.9668,1071910000.0
2008-04-09 04:23:00,1.9668,1.9668,1.96665,1.9668,1845600000.0
2008-04-09 04:24:00,1.96665,1.9668,1.9666,1.9668,1501800000.0
2008-04-09 04:25:00,1.9666,1.9666,1.9666,1.9666,2082399999.0
2008-04-09 04:26:00,1.9665,1.9665,1.9661,1.9664,2082399999.0
2008-04-09 04:27:00,1.96606,1.9665,1.96592,1.96635,833400000.0
2008-04-09 04:28:00,1.96635,1.9665,1.96608,1.96624,1139685628.0
2008-04-09 04:29:00,1.9665,1.9665,1.96627,1.9665,1966199999.0
2008-04-09 04:30:00,1.96627,1.9665,1.96625,1.9665,1914200000.0
2008-04-09 04:31:00,1.96627,1.9665,1.96627,1.9665,1885300000.0
2008-04-09 04:32:00,1.9665,1.9665,1.96627,1.9665,1927000000.0
2008-04-09 04:33:00,1.96631,1.9665,1.96612,1.9664,1113900000.0
2008-04-09 04:34:00,1.9664,1.9664,1.96615,1.96615,1123987501.0
2008-04-09 04:35:00,1.96621,1.96675,1.96621,1.9665,1066000000.0
2008-04-09 04:36:00,1.9665,1.9665,1.96621,1.9665,1056287500.0
2008-04-09 04:37:00,1.96626,1.9665,1.96612,1.9665,1167600000.0
2008-04-09 04:38:00,1.9665,1.9665,1.96626,1.9665,1008300000.0
2008-04-09 04:39:00,1.9663,1.9664,1.9663,1.9664,1892900000.0
2008-04-09 04:40:00,1.9663,1.9665,1.96623,1.96641,1892900000.0
2008-04-09 04:41:00,1.96643,1.9665,1.96625,1.9665,1010200000.0
2008-04-09 04:42:00,1.96629,1.9665,1.96589,1.9663,1712700000.0
2008-04-09 04:43:00,1.9663,1.9663,1.96605,1.9662,863300001.0
2008-04-09 04:44:00,1.96613,1.96675,1.96613,1.9667,722600000.0
2008-04-09 04:45:00,1.9667,1.9668,1.96648,1.9667,586800000.0
2008-04-09 04:46:00,1.96645,1.9667,1.96608,1.96615,808800000.0
2008-04-09 04:47:00,1.96615,1.9663,1.96584,1.9662,1864270001.0
2008-04-09 04:48:00,1.9662,1.9662,1.96584,1.966,664600001.0
2008-04-09 04:49:00,1.966,1.9661,1.96586,1.96591,1084400000.0
2008-04-09 04:50:00,1.9661,1.9663,1.96595,1.9663,1106600000.0
2008-04-09 04:51:00,1.9663,1.9663,1.966,1.96615,1004900000.0
2008-04-09 04:52:00,1.96615,1.96615,1.9657,1.966,1981000000.0
2008-04-09 04:53:00,1.966,1.9662,1.96563,1.9659,787800000.0
2008-04-09 04:54:00,1.9659,1.966,1.96572,1.96583,1233800001.0
2008-04-09 04:55:00,1.966,1.966,1.96565,1.966,1329399999.0
2008-04-09 04:56:00,1.96575,1.9661,1.96568,1.9661,1102799999.0
2008-04-09 04:57:00,1.9661,1.9663,1.96592,1.96615,1039100000.0
2008-04-09 04:58:00,1.96615,1.9663,1.96592,1.96601,1238300000.0
2008-04-09 04:59:00,1.9662,1.9664,1.96603,1.96635,1591700000.0
2008-04-09 05:00:00,1.96635,1.96665,1.96618,1.96649,732300001.0
2008-04-09 05:02:00,1.9664,1.9665,1.96625,1.96645,1450800000.0
2008-04-09 05:03:00,1.96645,1.96645,1.96624,1.96625,1419799999.0
2008-04-09 05:04:00,1.9664,1.96655,1.96618,1.9663,949999998.0
2008-04-09 05:05:00,1.9664,1.9665,1.96631,1.96635,1084300000.0
2008-04-09 05:06:00,1.9664,1.9665,1.96615,1.96635,926399999.0
2008-04-09 05:07:00,1.96628,1.96655,1.96615,1.96655,2006300001.0
2008-04-09 05:08:00,1.96655,1.96655,1.96653,1.96655,575500000.0
2008-04-09 05:09:00,1.96655,1.96665,1.96652,1.96652,1620700000.0
2008-04-09 05:10:00,1.9667,1.9667,1.9666,1.9666,1120900000.0
2008-04-09 05:11:00,1.96665,1.96665,1.96639,1.96665,1120900000.0
2008-04-09 05:12:00,1.96665,1.96665,1.96644,1.9666,1194900000.0
2008-04-09 05:13:00,1.96644,1.96665,1.96641,1.96665,763500000.0
2008-04-09 05:14:00,1.96649,1.96665,1.96643,1.96665,620237500.0
2008-04-09 05:15:00,1.96665,1.96665,1.96615,1.9663,1585775000.0
2008-04-09 05:16:00,1.9663,1.9663,1.96593,1.96593,1224100002.0
2008-04-09 05:17:00,1.966,1.966,1.96585,1.966,1269200000.0
2008-04-09 05:18:00,1.966,1.96605,1.96581,1.96581,1260600000.0
2008-04-09 05:19:00,1.96581,1.96605,1.96581,1.96593,1242500000.0
2008-04-09 05:20:00,1.966,1.9661,1.96573,1.9661,778950000.0
2008-04-09 05:21:00,1.96594,1.9661,1.96589,1.96591,719100000.0
2008-04-09 05:22:00,1.96584,1.966,1.96566,1.966,1994449999.0
2008-04-09 05:23:00,1.966,1.9661,1.96581,1.966,1866700000.0
2008-04-09 05:24:00,1.966,1.96605,1.96575,1.96605,1146100000.0
2008-04-09 05:25:00,1.96598,1.96605,1.96585,1.96605,590000000.0
2008-04-09 05:26:00,1.96605,1.96605,1.96585,1.96588,597300000.0
2008-04-09 05:27:00,1.96605,1.96605,1.9658,1.96605,610200000.0
2008-04-09 05:28:00,1.9659,1.96605,1.9659,1.96595,673100001.0
2008-04-09 05:29:00,1.96605,1.96605,1.96574,1.9659,913600001.0
2008-04-09 05:30:00,1.9659,1.966,1.9658,1.966,957800000.0
2008-04-09 05:31:00,1.9659,1.966,1.96579,1.96595,727900000.0
2008-04-09 05:32:00,1.96595,1.96615,1.96584,1.9661,1085100000.0
2008-04-09 05:33:00,1.9661,1.96625,1.96604,1.9661,1475700000.0
2008-04-09 05:34:00,1.96604,1.9661,1.96595,1.9661,989799999.0
2008-04-09 05:35:00,1.9661,1.9661,1.96589,1.9661,986300000.0
2008-04-09 05:36:00,1.9661,1.96625,1.96594,1.96609,1035550000.0
2008-04-09 05:37:00,1.96625,1.96625,1.96605,1.96609,1648800000.0
2008-04-09 05:38:00,1.9662,1.9664,1.96611,1.9663,1501100000.0
2008-04-09 05:39:00,1.9663,1.9663,1.96608,1.9663,956400001.0
2008-04-09 05:40:00,1.96612,1.9663,1.96608,1.9663,556900000.0
2008-04-09 05:41:00,1.9663,1.9664,1.96612,1.96612,586700000.0
2008-04-09 05:42:00,1.9663,1.9664,1.9661,1.96615,1047100000.0
2008-04-09 05:43:00,1.96612,1.9663,1.96612,1.9663,1116270000.0
2008-04-09 05:44:00,1.9662,1.9663,1.9661,1.9663,1008500000.0
2008-04-09 05:45:00,1.9663,1.9665,1.96623,1.96632,940100000.0
2008-04-09 05:46:00,1.9664,1.9664,1.96625,1.9663,925200001.0
2008-04-09 05:47:00,1.9663,1.9663,1.9661,1.9662,528300001.0
2008-04-09 05:48:00,1.9663,1.9663,1.96612,1.9663,585000000.0
2008-04-09 05:49:00,1.96609,1.9663,1.96577,1.9661,932200000.0
2008-04-09 05:50:00,1.9659,1.9661,1.9659,1.9661,1045300000.0
2008-04-09 05:51:00,1.96595,1.9661,1.96592,1.9661,979200000.0
2008-04-09 05:52:00,1.9661,1.9667,1.96605,1.9665,1382300000.0
2008-04-09 05:53:00,1.9665,1.9666,1.96633,1.9665,1814400000.0
2008-04-09 05:54:00,1.96643,1.9668,1.96643,1.9667,1407100000.0
2008-04-09 05:55:00,1.9667,1.9669,1.96648,1.96657,1057100000.0
2008-04-09 05:56:00,1.9667,1.9669,1.96658,1.96663,1041673128.0
2008-04-09 05:57:00,1.9668,1.9671,1.96665,1.9669,1669600000.0
2008-04-09 05:58:00,1.9669,1.967,1.96651,1.9667,1390700001.0
2008-04-09 05:59:00,1.9668,1.9668,1.96665,1.9668,1049200001.0
2008-04-09 06:00:00,1.9668,1.9668,1.9662,1.9663,1144300001.0
2008-04-09 06:01:00,1.9663,1.9667,1.96615,1.96616,1101000001.0
2008-04-09 06:02:00,1.9665,1.9665,1.9665,1.9665,1729870000.0
2008-04-09 06:06:00,1.9666,1.9666,1.9664,1.9664,1729870000.0
2008-04-09 06:07:00,1.9663,1.9666,1.9663,1.9666,1729870000.0
2008-04-09 06:08:00,1.9665,1.9665,1.96616,1.9663,1729870000.0
2008-04-09 06:09:00,1.9663,1.9663,1.9662,1.9662,1132599999.0
2008-04-09 06:10:00,1.96621,1.9664,1.9662,1.9663,2112300000.0
2008-04-09 06:11:00,1.9663,1.9665,1.96619,1.96619,905700000.0
2008-04-09 06:12:00,1.9663,1.9663,1.96599,1.9661,687800000.0
2008-04-09 06:13:00,1.9661,1.9661,1.96597,1.9661,1331200000.0
2008-04-09 06:14:00,1.96602,1.9661,1.96576,1.9659,1043687499.0
2008-04-09 06:15:00,1.9659,1.9659,1.9651,1.96545,1110799999.0
2008-04-09 06:16:00,1.96545,1.9655,1.96513,1.9652,693500000.0
2008-04-09 06:17:00,1.9652,1.9653,1.96487,1.9652,1035087500.0
2008-04-09 06:18:00,1.9652,1.9654,1.9651,1.96535,695770000.0
2008-04-09 06:19:00,1.96535,1.96535,1.96505,1.96516,644998127.0
2008-04-09 06:20:00,1.96525,1.96525,1.96498,1.96505,734700000.0
2008-04-09 06:21:00,1.965,1.96525,1.965,1.96514,947700000.0
2008-04-09 06:22:00,1.96525,1.96525,1.96498,1.9651,755400000.0
2008-04-09 06:23:00,1.9651,1.9651,1.96493,1.9651,763685627.0
2008-04-09 06:24:00,1.96505,1.9654,1.96505,1.9654,813900001.0
2008-04-09 06:25:00,1.96545,1.96545,1.96516,1.9653,873569998.0
2008-04-09 06:26:00,1.9652,1.9653,1.96506,1.9653,866099999.0
2008-04-09 06:27:00,1.96519,1.966,1.96519,1.96585,702300000.0
2008-04-09 06:28:00,1.9659,1.966,1.96563,1.9658,884700000.0
2008-04-09 06:29:00,1.9658,1.966,1.96568,1.96585,979500000.0
2008-04-09 06:30:00,1.96585,1.96585,1.96565,1.9658,1274400000.0
2008-04-09 06:31:00,1.9658,1.96625,1.96577,1.96605,887099999.0
2008-04-09 06:32:00,1.9662,1.9666,1.96615,1.96639,891200001.0
2008-04-09 06:33:00,1.9665,1.96655,1.96632,1.96655,1033400000.0
2008-04-09 06:34:00,1.96643,1.96655,1.96623,1.9663,1170700000.0
2008-04-09 06:35:00,1.96613,1.9663,1.9656,1.96564,1248399999.0
2008-04-09 06:36:00,1.9657,1.9662,1.96558,1.9662,1066800001.0
2008-04-09 06:37:00,1.9662,1.9662,1.966,1.9662,1155370002.0
2008-04-09 06:38:00,1.9662,1.9662,1.96593,1.966,1061100000.0
2008-04-09 06:39:00,1.9661,1.9661,1.96597,1.9661,1023900002.0
2008-04-09 06:40:00,1.9661,1.9662,1.96585,1.9661,1059299999.0
2008-04-09 06:41:00,1.9661,1.9663,1.96593,1.9663,1098099998.0
2008-04-09 06:42:00,1.96618,1.9663,1.966,1.9661,899200000.0
2008-04-09 06:43:00,1.9661,1.96625,1.96598,1.96625,736499999.0
2008-04-09 06:44:00,1.96625,1.96625,1.96606,1.96614,692270000.0
2008-04-09 06:45:00,1.96625,1.96625,1.96605,1.96615,554400000.0
2008-04-09 06:46:00,1.96615,1.96615,1.96561,1.9658,837500000.0
2008-04-09 06:47:00,1.96574,1.9661,1.96573,1.96591,1126000001.0
2008-04-09 06:48:00,1.96605,1.96605,1.9659,1.9659,875300001.0
2008-04-09 06:49:00,1.966,1.9661,1.96564,1.96565,1195100001.0
2008-04-09 06:50:00,1.96561,1.9658,1.96551,1.9656,897000000.0
2008-04-09 06:51:00,1.96555,1.9656,1.96525,1.96528,1012899999.0
2008-04-09 06:52:00,1.9654,1.96565,1.9653,1.96533,696549999.0
2008-04-09 06:53:00,1.96545,1.9656,1.96533,1.96545,746200000.0
2008-04-09 06:54:00,1.96545,1.9655,1.9653,1.9655,733800000.0
2008-04-09 06:55:00,1.96535,1.9655,1.96529,1.9655,682400000.0
2008-04-09 06:56:00,1.9655,1.9656,1.96532,1.96545,700485628.0
2008-04-09 06:57:00,1.96535,1.9656,1.96534,1.96545,571040000.0
2008-04-09 06:58:00,1.96545,1.96575,1.96537,1.96575,645800000.0
2008-04-09 06:59:00,1.96573,1.96615,1.96573,1.9658,589850001.0
2008-04-09 07:00:00,1.9659,1.96595,1.96581,1.9659,588800000.0
2008-04-09 07:01:00,1.9659,1.9662,1.96586,1.96601,640999999.0
2008-04-09 07:02:00,1.9661,1.9662,1.96601,1.9662,629400000.0
2008-04-09 07:03:00,1.9662,1.9663,1.96586,1.966,683799999.0
2008-04-09 07:04:00,1.966,1.96625,1.96591,1.96605,599632501.0
2008-04-09 07:05:00,1.9662,1.96635,1.96608,1.96625,878200000.0
2008-04-09 07:06:00,1.9662,1.9664,1.96611,1.9664,835700000.0
2008-04-09 07:07:00,1.96632,1.9666,1.9661,1.9665,879600000.0
2008-04-09 07:08:00,1.96635,1.9666,1.96628,1.9664,858000000.0
2008-04-09 07:09:00,1.96627,1.9665,1.96626,1.9664,952300000.0
2008-04-09 07:10:00,1.9664,1.9664,1.96627,1.9664,1153300000.0
2008-04-09 07:11:00,1.9664,1.96655,1.96629,1.96655,1158200000.0
2008-04-09 07:12:00,1.96643,1.9666,1.96633,1.9665,916050000.0
2008-04-09 07:13:00,1.9665,1.96675,1.96647,1.96675,588470000.0
2008-04-09 07:14:00,1.96667,1.967,1.96652,1.9668,600600000.0
2008-04-09 07:15:00,1.96695,1.96695,1.96673,1.96695,568800000.0
2008-04-09 07:16:00,1.96695,1.96695,1.96669,1.96695,630700000.0
2008-04-09 07:17:00,1.96695,1.96715,1.9668,1.96715,1104600000.0
2008-04-09 07:18:00,1.96715,1.96715,1.96674,1.96685,685770001.0
2008-04-09 07:19:00,1.96685,1.9669,1.96665,1.9668,653200000.0
2008-04-09 07:20:00,1.9668,1.96715,1.96672,1.96685,710200000.0
2008-04-09 07:21:00,1.96682,1.96695,1.96667,1.96685,605399999.0
2008-04-09 07:22:00,1.96685,1.96685,1.9665,1.9665,712200001.0
2008-04-09 07:23:00,1.96647,1.96665,1.96641,1.96665,772400000.0
2008-04-09 07:24:00,1.96655,1.96665,1.9665,1.96665,597770000.0
2008-04-09 07:25:00,1.96665,1.96675,1.96651,1.96665,755600001.0
2008-04-09 07:26:00,1.96665,1.9667,1.96644,1.96649,1251987501.0
2008-04-09 07:27:00,1.96655,1.96665,1.96642,1.9665,898999999.0
2008-04-09 07:28:00,1.9665,1.9665,1.96612,1.96612,1318700000.0
2008-04-09 07:29:00,1.9662,1.96625,1.96604,1.96625,1081785628.0
2008-04-09 07:30:00,1.96625,1.9663,1.96615,1.9663,1057600000.0
2008-04-09 07:31:00,1.9663,1.9663,1.96599,1.9661,1243400000.0
2008-04-09 07:32:00,1.9661,1.9661,1.96594,1.966,1470800000.0
2008-04-09 07:33:00,1.96605,1.96615,1.96593,1.9661,912000000.0
2008-04-09 07:34:00,1.9661,1.9661,1.96592,1.96605,931500000.0
2008-04-09 07:35:00,1.96605,1.96625,1.96599,1.9662,1273650000.0
2008-04-09 07:36:00,1.9662,1.9662,1.96605,1.96615,1594870000.0
2008-04-09 07:37:00,1.96612,1.9662,1.96605,1.96615,1547570000.0
2008-04-09 07:38:00,1.9662,1.9662,1.96598,1.966,1557300000.0
2008-04-09 07:39:00,1.9661,1.9662,1.96596,1.96603,1285669999.0
2008-04-09 07:40:00,1.96625,1.9663,1.96601,1.96615,937570000.0
2008-04-09 07:41:00,1.96615,1.9662,1.96601,1.96602,910920001.0
2008-04-09 07:42:00,1.9661,1.9661,1.96569,1.966,1101100000.0
2008-04-09 07:43:00,1.9658,1.96595,1.96563,1.96575,1079800000.0
2008-04-09 07:44:00,1.96575,1.9664,1.9657,1.96595,927100000.0
2008-04-09 07:45:00,1.96595,1.96665,1.96591,1.9663,592100000.0
2008-04-09 07:46:00,1.96615,1.96635,1.966,1.9661,934000000.0
2008-04-09 07:47:00,1.96598,1.96625,1.96598,1.96608,1673600000.0
2008-04-09 07:48:00,1.96609,1.9663,1.96608,1.9663,1040600000.0
2008-04-09 07:49:00,1.9662,1.96655,1.96613,1.9662,1514000000.0
2008-04-09 07:50:00,1.9662,1.96625,1.96607,1.96625,1433400000.0
2008-04-09 07:51:00,1.96625,1.96645,1.96616,1.96645,1119100000.0
2008-04-09 07:52:00,1.96645,1.96645,1.96605,1.96613,1023400000.0
2008-04-09 07:53:00,1.9662,1.9662,1.96592,1.96601,1321400001.0
2008-04-09 07:54:00,1.9661,1.96615,1.96598,1.96615,1485700000.0
2008-04-09 07:55:00,1.96599,1.9662,1.96596,1.96615,1279487501.0
2008-04-09 07:56:00,1.96615,1.9662,1.96593,1.96605,1510000001.0
2008-04-09 07:57:00,1.9662,1.96655,1.96614,1.96655,1105500000.0
2008-04-09 07:58:00,1.96655,1.96675,1.96646,1.9666,1026200000.0
2008-04-09 07:59:00,1.9666,1.9666,1.96625,1.96655,984985628.0
2008-04-09 08:00:00,1.96655,1.96695,1.96638,1.96695,896600000.0
2008-04-09 08:01:00,1.96695,1.967,1.96663,1.96675,1063300000.0
2008-04-09 08:02:00,1.96662,1.96695,1.96662,1.96695,844450000.0
2008-04-09 08:03:00,1.96682,1.96715,1.96682,1.96715,923000000.0
2008-04-09 08:04:00,1.96715,1.96715,1.96683,1.967,591399999.0
2008-04-09 08:05:00,1.967,1.967,1.96667,1.96675,798500001.0
2008-04-09 08:06:00,1.96666,1.96695,1.96666,1.96695,681240000.0
2008-04-09 08:07:00,1.96681,1.96695,1.96676,1.96695,705020000.0
2008-04-09 08:08:00,1.96695,1.96715,1.96688,1.96692,852500000.0
2008-04-09 08:09:00,1.9669,1.96725,1.96681,1.9672,1169200001.0
2008-04-09 08:10:00,1.9672,1.9672,1.96697,1.96705,1195587499.0
2008-04-09 08:11:00,1.96705,1.9677,1.96696,1.96745,1167499999.0
2008-04-09 08:12:00,1.96745,1.96745,1.96701,1.96705,1090700001.0
2008-04-09 08:13:00,1.96693,1.9671,1.96686,1.96686,1171220000.0
2008-04-09 08:14:00,1.9669,1.967,1.96675,1.96685,933300000.0
2008-04-09 08:15:00,1.9669,1.9674,1.96677,1.9674,1141599999.0
2008-04-09 08:16:00,1.96735,1.9684,1.96735,1.9684,749250000.0
2008-04-09 08:17:00,1.9684,1.9684,1.96779,1.9683,753937499.0
2008-04-09 08:18:00,1.9683,1.9683,1.96782,1.96805,978500000.0
2008-04-09 08:19:00,1.96805,1.9682,1.96784,1.96805,708400000.0
2008-04-09 08:20:00,1.96815,1.9683,1.96765,1.96785,958900000.0
2008-04-09 08:21:00,1.96795,1.96795,1.96757,1.9677,847400000.0
2008-04-09 08:22:00,1.96778,1.96895,1.96775,1.96875,1007800000.0
2008-04-09 08:23:00,1.96875,1.96905,1.9683,1.9689,995600000.0
2008-04-09 08:24:00,1.9689,1.9692,1.96875,1.96875,1142400000.0
2008-04-09 08:25:00,1.96885,1.96885,1.96825,1.96826,1139200002.0
2008-04-09 08:26:00,1.9683,1.96915,1.96823,1.96864,1176600000.0
2008-04-09 08:27:00,1.96875,1.96905,1.96834,1.96838,978200000.0
2008-04-09 08:28:00,1.9684,1.9686,1.96825,1.96835,1056357500.0
2008-04-09 08:29:00,1.96835,1.9687,1.96823,1.96841,1217300000.0
2008-04-09 08:30:00,1.96855,1.9686,1.96823,1.96825,1029850000.0
2008-04-09 08:31:00,1.96825,1.9683,1.96797,1.96797,927000000.0
2008-04-09 08:32:00,1.968,1.96815,1.96755,1.9677,986000000.0
2008-04-09 08:33:00,1.9677,1.96805,1.96745,1.9675,1120570001.0
2008-04-09 08:34:00,1.96737,1.9675,1.96702,1.96725,901250000.0
2008-04-09 08:35:00,1.96719,1.96765,1.96716,1.9675,761370000.0
2008-04-09 08:36:00,1.9675,1.9679,1.96746,1.96765,900700000.0
2008-04-09 08:37:00,1.9676,1.9676,1.96685,1.96685,918200000.0
2008-04-09 08:38:00,1.9669,1.96695,1.96648,1.9667,855500000.0
2008-04-09 08:39:00,1.96665,1.96675,1.96619,1.96658,1334000000.0
2008-04-09 08:40:00,1.9666,1.9671,1.9666,1.9669,952350000.0
2008-04-09 08:41:00,1.9669,1.967,1.96668,1.9669,1294100000.0
2008-04-09 08:42:00,1.9669,1.9671,1.9663,1.9671,994500000.0
2008-04-09 08:43:00,1.96705,1.96795,1.96698,1.96795,695500000.0
2008-04-09 08:44:00,1.96795,1.9685,1.96789,1.96835,959800000.0
2008-04-09 08:45:00,1.96822,1.96835,1.96799,1.96799,1332800000.0
2008-04-09 08:46:00,1.96805,1.9681,1.96784,1.96785,1586600000.0
2008-04-09 08:47:00,1.96795,1.9682,1.96759,1.968,1038900000.0
2008-04-09 08:48:00,1.96785,1.9683,1.9673,1.96825,990712500.0
2008-04-09 08:49:00,1.96825,1.9685,1.9681,1.96815,829300001.0
2008-04-09 08:50:00,1.9684,1.96845,1.96795,1.96815,882025000.0
2008-04-09 08:51:00,1.9683,1.96845,1.96813,1.9682,951649999.0
2008-04-09 08:52:00,1.9683,1.9684,1.96821,1.96822,816900000.0
2008-04-09 08:53:00,1.96812,1.9683,1.9678,1.96795,938900000.0
2008-04-09 08:54:00,1.9678,1.968,1.96721,1.96735,1136899999.0
2008-04-09 08:55:00,1.96735,1.9674,1.96716,1.96725,1522270000.0
2008-04-09 08:56:00,1.96725,1.9676,1.96708,1.9676,893199999.0
2008-04-09 08:57:00,1.9676,1.96795,1.96752,1.9677,824499999.0
2008-04-09 08:58:00,1.9677,1.968,1.96761,1.96795,907800000.0
2008-04-09 08:59:00,1.96795,1.96835,1.96789,1.96809,1053470000.0
2008-04-09 09:00:00,1.9682,1.96825,1.96787,1.968,1085300001.0
2008-04-09 09:01:00,1.968,1.96815,1.96782,1.9679,1015900000.0
2008-04-09 09:02:00,1.9679,1.96795,1.96749,1.96759,1092300000.0
2008-04-09 09:03:00,1.9676,1.96805,1.9676,1.968,1070200000.0
2008-04-09 09:04:00,1.968,1.96825,1.96782,1.96825,1247800000.0
2008-04-09 09:05:00,1.9681,1.9683,1.96808,1.9683,1243000001.0
2008-04-09 09:06:00,1.9683,1.96835,1.96816,1.9683,765400000.0
2008-04-09 09:07:00,1.9683,1.9685,1.96819,1.96819,786400000.0
2008-04-09 09:08:00,1.9683,1.9685,1.96813,1.9682,920100001.0
2008-04-09 09:09:00,1.9682,1.9684,1.96813,1.96825,1593970000.0
2008-04-09 09:10:00,1.96811,1.9683,1.96785,1.96825,1030800000.0
2008-04-09 09:11:00,1.96825,1.96835,1.96811,1.9682,848000000.0
2008-04-09 09:12:00,1.9682,1.9682,1.96785,1.96786,1210350000.0
2008-04-09 09:13:00,1.96795,1.96795,1.96724,1.96727,1265399999.0
2008-04-09 09:14:00,1.9673,1.9677,1.96721,1.9675,862370000.0
2008-04-09 09:15:00,1.9676,1.9681,1.96758,1.96773,1077762500.0
2008-04-09 09:16:00,1.96775,1.9679,1.96763,1.96775,1096400000.0
2008-04-09 09:17:00,1.96775,1.9678,1.96707,1.96707,1256000001.0
2008-04-09 09:18:00,1.9671,1.9673,1.96706,1.9672,1119300000.0
2008-04-09 09:19:00,1.96709,1.96725,1.96692,1.96725,1168400000.0
2008-04-09 09:20:00,1.96725,1.9674,1.96697,1.96721,942700000.0
2008-04-09 09:21:00,1.9674,1.9675,1.96721,1.9675,751500000.0
2008-04-09 09:22:00,1.9675,1.96755,1.9674,1.96755,631500000.0
2008-04-09 09:23:00,1.96755,1.96765,1.96742,1.9676,773770000.0
2008-04-09 09:24:00,1.96757,1.96795,1.96754,1.96775,872600000.0
2008-04-09 09:25:00,1.96775,1.9681,1.96768,1.9678,997200000.0
2008-04-09 09:26:00,1.96776,1.9685,1.96776,1.96795,1240570000.0
2008-04-09 09:27:00,1.96805,1.96805,1.96786,1.96791,1041600000.0
2008-04-09 09:28:00,1.96782,1.96795,1.96754,1.9677,1129300000.0
2008-04-09 09:29:00,1.9677,1.9677,1.96747,1.9676,1128500000.0
2008-04-09 09:30:00,1.9676,1.9676,1.96711,1.96711,698300000.0
2008-04-09 09:31:00,1.9672,1.9674,1.96683,1.96695,899050001.0
2008-04-09 09:32:00,1.96695,1.967,1.96672,1.9669,760569999.0
2008-04-09 09:33:00,1.96686,1.96705,1.96685,1.96705,846600000.0
2008-04-09 09:34:00,1.96705,1.9673,1.96696,1.96705,1056600000.0
2008-04-09 09:35:00,1.96705,1.9671,1.96675,1.96675,752385628.0
2008-04-09 09:36:00,1.96685,1.9673,1.96677,1.96725,727687500.0
2008-04-09 09:37:00,1.96718,1.9676,1.96718,1.9675,905600001.0
2008-04-09 09:38:00,1.96736,1.9675,1.96727,1.96745,1055850000.0
2008-04-09 09:39:00,1.96745,1.9682,1.96744,1.96775,787500000.0
2008-04-09 09:40:00,1.96775,1.968,1.96731,1.9677,754600000.0
2008-04-09 09:41:00,1.96772,1.96785,1.9676,1.9677,694070000.0
2008-04-09 09:42:00,1.9677,1.9678,1.96727,1.96767,790900001.0
2008-04-09 09:43:00,1.9678,1.9684,1.96776,1.9684,587500000.0
2008-04-09 09:44:00,1.9684,1.9685,1.96804,1.9681,850200000.0
2008-04-09 09:45:00,1.96799,1.96815,1.96785,1.96792,723700000.0
2008-04-09 09:46:00,1.968,1.96805,1.96783,1.96795,842900000.0
2008-04-09 09:47:00,1.96795,1.96795,1.96773,1.96773,827900000.0
2008-04-09 09:48:00,1.96785,1.96785,1.96767,1.9678,743800000.0
2008-04-09 09:49:00,1.9678,1.96795,1.96743,1.96743,778699999.0
2008-04-09 09:50:00,1.96734,1.96755,1.96705,1.9674,793900001.0
2008-04-09 09:51:00,1.9674,1.96745,1.96677,1.96677,860100002.0
2008-04-09 09:52:00,1.96685,1.967,1.96655,1.96675,883599999.0
2008-04-09 09:53:00,1.96675,1.9669,1.96656,1.9669,813287501.0
2008-04-09 09:54:00,1.9669,1.9675,1.9669,1.96728,820299999.0
2008-04-09 09:55:00,1.96745,1.96775,1.96739,1.96765,650000000.0
2008-04-09 09:56:00,1.96747,1.96765,1.96709,1.9672,927950000.0
2008-04-09 09:57:00,1.96708,1.96765,1.96704,1.9676,757500000.0
2008-04-09 09:58:00,1.96744,1.9676,1.9672,1.96755,789445000.0
2008-04-09 09:59:00,1.96755,1.96765,1.96715,1.96747,747800000.0
2008-04-09 10:00:00,1.96755,1.968,1.9675,1.96795,723675000.0
2008-04-09 10:01:00,1.96789,1.96805,1.96755,1.9676,855200001.0
2008-04-09 10:02:00,1.96754,1.9679,1.96746,1.9679,764600000.0
2008-04-09 10:03:00,1.9679,1.9679,1.96757,1.9676,765900000.0
2008-04-09 10:04:00,1.9676,1.96775,1.96754,1.96775,1073500000.0
2008-04-09 10:05:00,1.96767,1.9678,1.96753,1.9678,760950000.0
2008-04-09 10:06:00,1.9678,1.9678,1.96714,1.9672,817800001.0
2008-04-09 10:07:00,1.96725,1.96735,1.96692,1.96735,980200000.0
2008-04-09 10:08:00,1.96735,1.9675,1.96702,1.9675,650500000.0
2008-04-09 10:09:00,1.9675,1.96765,1.9673,1.96745,1000200000.0
2008-04-09 10:10:00,1.96745,1.96745,1.96703,1.96725,777399999.0
2008-04-09 10:11:00,1.96725,1.96755,1.96701,1.9675,713099999.0
2008-04-09 10:12:00,1.9675,1.968,1.96738,1.968,694350001.0
2008-04-09 10:13:00,1.968,1.9682,1.96775,1.96779,629862499.0
2008-04-09 10:14:00,1.96785,1.9684,1.9678,1.96815,783000000.0
2008-04-09 10:15:00,1.9683,1.96905,1.96825,1.9689,826800000.0
2008-04-09 10:16:00,1.9689,1.96925,1.9688,1.96895,979770000.0
2008-04-09 10:17:00,1.96895,1.96905,1.96854,1.96875,920687501.0
2008-04-09 10:18:00,1.96867,1.96895,1.96867,1.9688,572200000.0
2008-04-09 10:19:00,1.96867,1.9688,1.96849,1.96851,941900000.0
2008-04-09 10:20:00,1.96855,1.9687,1.96846,1.9685,683200000.0
2008-04-09 10:21:00,1.96847,1.9686,1.9683,1.96835,767700000.0
2008-04-09 10:22:00,1.9683,1.9685,1.96825,1.9685,660800000.0
2008-04-09 10:23:00,1.9685,1.96875,1.96836,1.96861,739100000.0
2008-04-09 10:24:00,1.96866,1.96885,1.96859,1.9688,676800000.0
2008-04-09 10:25:00,1.9688,1.96885,1.96844,1.9686,909300000.0
2008-04-09 10:26:00,1.9686,1.9686,1.96843,1.9685,586200000.0
2008-04-09 10:27:00,1.9685,1.96875,1.96829,1.96855,710400001.0
2008-04-09 10:28:00,1.96855,1.96865,1.96827,1.96827,850400000.0
2008-04-09 10:29:00,1.9683,1.96835,1.96797,1.96797,872900000.0
2008-04-09 10:30:00,1.96806,1.97035,1.96785,1.9696,876860001.0
2008-04-09 10:31:00,1.9696,1.97155,1.9696,1.97104,1514800000.0
2008-04-09 10:32:00,1.9711,1.9711,1.9703,1.97039,664425000.0
2008-04-09 10:33:00,1.9705,1.97075,1.97035,1.97042,795635001.0
2008-04-09 10:34:00,1.9705,1.9705,1.96965,1.96975,726200000.0
2008-04-09 10:35:00,1.9696,1.96985,1.9693,1.96963,834512500.0
2008-04-09 10:36:00,1.96975,1.96985,1.9693,1.96947,755000000.0
2008-04-09 10:37:00,1.96944,1.96965,1.96938,1.9695,839587500.0
2008-04-09 10:38:00,1.96958,1.9699,1.96958,1.96985,833500000.0
2008-04-09 10:39:00,1.96985,1.97115,1.96984,1.97095,975400000.0
2008-04-09 10:40:00,1.97095,1.9711,1.9708,1.97085,752600000.0
2008-04-09 10:41:00,1.9709,1.971,1.97057,1.9707,816600000.0
2008-04-09 10:42:00,1.9707,1.97095,1.97068,1.97075,1053900000.0
2008-04-09 10:43:00,1.97065,1.97065,1.9702,1.97025,828887500.0
2008-04-09 10:44:00,1.97025,1.9711,1.97025,1.9709,769800000.0
2008-04-09 10:45:00,1.9709,1.97105,1.97041,1.97041,896800000.0
2008-04-09 10:46:00,1.97035,1.97055,1.96995,1.9702,808720000.0
2008-04-09 10:47:00,1.9702,1.97085,1.97015,1.97085,860800000.0
2008-04-09 10:48:00,1.97085,1.97085,1.9705,1.97059,818100000.0
2008-04-09 10:49:00,1.9706,1.9708,1.97049,1.9705,734600000.0
2008-04-09 10:50:00,1.97045,1.97065,1.97014,1.97065,813100000.0
2008-04-09 10:51:00,1.97065,1.9707,1.97043,1.97043,1026900000.0
2008-04-09 10:52:00,1.9705,1.9712,1.97015,1.9709,865750000.0
2008-04-09 10:53:00,1.9709,1.97115,1.97082,1.9709,613100000.0
2008-04-09 10:54:00,1.97096,1.97115,1.97096,1.97115,560800001.0
2008-04-09 10:55:00,1.97115,1.9712,1.9711,1.9711,605950000.0
2008-04-09 10:56:00,1.97108,1.9713,1.97104,1.97115,669500000.0
2008-04-09 10:57:00,1.97115,1.9713,1.97096,1.97125,747500000.0
2008-04-09 10:58:00,1.97104,1.97125,1.96985,1.96985,954749999.0
2008-04-09 10:59:00,1.96979,1.9702,1.96979,1.9701,809700000.0
2008-04-09 11:00:00,1.9701,1.9701,1.96963,1.96963,735100000.0
2008-04-09 11:01:00,1.9697,1.9708,1.9696,1.96995,756350002.0
2008-04-09 11:02:00,1.96984,1.97015,1.96955,1.97,695550002.0
2008-04-09 11:03:00,1.97,1.9702,1.96973,1.97011,696200000.0
2008-04-09 11:04:00,1.97018,1.9703,1.96973,1.9698,640987499.0
2008-04-09 11:05:00,1.9697,1.9702,1.96964,1.96995,684585628.0
2008-04-09 11:06:00,1.96995,1.97025,1.96955,1.97015,724900001.0
2008-04-09 11:07:00,1.97015,1.97025,1.9699,1.96998,621700000.0
2008-04-09 11:08:00,1.97,1.97045,1.97,1.97045,633300000.0
2008-04-09 11:09:00,1.97032,1.97045,1.97007,1.97015,766500000.0
2008-04-09 11:10:00,1.97015,1.9703,1.97001,1.97025,615800000.0
2008-04-09 11:11:00,1.97025,1.97055,1.97023,1.97045,585299999.0
2008-04-09 11:12:00,1.97045,1.9712,1.97041,1.9712,782650000.0
2008-04-09 11:13:00,1.97125,1.97135,1.97091,1.971,715200000.0
2008-04-09 11:14:00,1.97105,1.97245,1.97105,1.9722,782370000.0
2008-04-09 11:15:00,1.9722,1.97225,1.97189,1.97197,705900001.0
2008-04-09 11:16:00,1.97205,1.9722,1.97192,1.97195,701100000.0
2008-04-09 11:17:00,1.97205,1.9723,1.97191,1.97215,675325629.0
2008-04-09 11:18:00,1.97204,1.9722,1.97187,1.97188,758187500.0
2008-04-09 11:19:00,1.97183,1.97195,1.97172,1.9718,807500001.0
2008-04-09 11:20:00,1.9718,1.97195,1.9716,1.97186,572900000.0
2008-04-09 11:21:00,1.97188,1.97195,1.97154,1.97154,749900000.0
2008-04-09 11:22:00,1.97149,1.97165,1.9713,1.97139,565300000.0
2008-04-09 11:23:00,1.97145,1.97155,1.97138,1.97145,515400000.0
2008-04-09 11:24:00,1.97145,1.97145,1.97065,1.97086,612600000.0
2008-04-09 11:25:00,1.97095,1.97105,1.97061,1.97095,797500000.0
2008-04-09 11:26:00,1.97095,1.97095,1.97032,1.9704,1097400001.0
2008-04-09 11:27:00,1.9704,1.9705,1.96955,1.96975,826987500.0
2008-04-09 11:28:00,1.96975,1.96975,1.96855,1.96905,1007387500.0
2008-04-09 11:29:00,1.969,1.96915,1.96866,1.96915,702200000.0
2008-04-09 11:30:00,1.96915,1.96935,1.96886,1.96886,891800000.0
2008-04-09 11:31:00,1.9689,1.96935,1.96879,1.9691,702385628.0
2008-04-09 11:32:00,1.96917,1.96955,1.96917,1.9692,631800001.0
2008-04-09 11:33:00,1.96921,1.9697,1.96915,1.9696,740970000.0
2008-04-09 11:34:00,1.9696,1.9696,1.96917,1.96933,673500000.0
2008-04-09 11:35:00,1.96927,1.9695,1.96878,1.9691,947599999.0
2008-04-09 11:36:00,1.96907,1.96935,1.96907,1.96916,615000000.0
2008-04-09 11:37:00,1.9693,1.96965,1.96928,1.96952,573285628.0
2008-04-09 11:38:00,1.96954,1.96975,1.96942,1.96942,585600000.0
2008-04-09 11:39:00,1.96946,1.9698,1.96946,1.96975,723800000.0
2008-04-09 11:40:00,1.96975,1.97005,1.96971,1.96977,824500000.0
2008-04-09 11:41:00,1.96972,1.9699,1.96964,1.96985,899200000.0
2008-04-09 11:42:00,1.96979,1.9701,1.96979,1.96998,676369999.0
2008-04-09 11:43:00,1.97005,1.97045,1.97005,1.9704,652500000.0
2008-04-09 11:44:00,1.97033,1.97055,1.97025,1.9703,835200000.0
2008-04-09 11:45:00,1.9703,1.9704,1.97018,1.97025,614199999.0
2008-04-09 11:46:00,1.97023,1.97035,1.97009,1.97012,696000000.0
2008-04-09 11:47:00,1.97008,1.9703,1.96995,1.9701,698687500.0
2008-04-09 11:48:00,1.9701,1.9703,1.96994,1.97,663300000.0
2008-04-09 11:49:00,1.97015,1.9702,1.96971,1.96971,697500000.0
2008-04-09 11:50:00,1.96972,1.97,1.96969,1.96986,636100000.0
2008-04-09 11:51:00,1.96982,1.97,1.96969,1.96969,657400001.0
2008-04-09 11:52:00,1.96963,1.9698,1.96956,1.96959,633300000.0
2008-04-09 11:53:00,1.96952,1.96985,1.96925,1.96958,779670000.0
2008-04-09 11:54:00,1.96976,1.97,1.96963,1.9698,941500000.0
2008-04-09 11:55:00,1.9698,1.9698,1.96941,1.96941,876757500.0
2008-04-09 11:56:00,1.96937,1.96965,1.96934,1.9695,851800000.0
2008-04-09 11:57:00,1.96943,1.9697,1.96942,1.96942,698600000.0
2008-04-09 11:58:00,1.96945,1.96945,1.96914,1.96916,852899999.0
2008-04-09 11:59:00,1.9692,1.96955,1.96911,1.9695,838400000.0
2008-04-09 12:00:00,1.96945,1.96985,1.96937,1.9697,794250000.0
2008-04-09 12:01:00,1.9697,1.9697,1.96941,1.96941,732200000.0
2008-04-09 12:02:00,1.9694,1.96955,1.96933,1.9694,648700001.0
2008-04-09 12:03:00,1.96932,1.9695,1.96927,1.96935,600950001.0
2008-04-09 12:04:00,1.9693,1.96945,1.9693,1.96935,522600000.0
2008-04-09 12:05:00,1.96935,1.9695,1.96935,1.96935,479162500.0
2008-04-09 12:06:00,1.96937,1.96955,1.96933,1.96955,595500000.0
2008-04-09 12:07:00,1.96947,1.96965,1.96939,1.9696,701600001.0
2008-04-09 12:08:00,1.96949,1.9696,1.96937,1.96941,652400000.0
2008-04-09 12:09:00,1.96944,1.9696,1.9694,1.96948,576070000.0
2008-04-09 12:10:00,1.9695,1.9696,1.96945,1.9695,596900000.0
2008-04-09 12:11:00,1.96944,1.9696,1.96936,1.96937,582350000.0
2008-04-09 12:12:00,1.96932,1.9694,1.9693,1.9694,524400001.0
2008-04-09 12:13:00,1.96929,1.96945,1.9692,1.9692,608400000.0
2008-04-09 12:14:00,1.96925,1.96935,1.9692,1.96928,573700000.0
2008-04-09 12:15:00,1.96925,1.96935,1.9692,1.96928,565500000.0
2008-04-09 12:16:00,1.96923,1.96935,1.96886,1.969,651900000.0
2008-04-09 12:17:00,1.969,1.96905,1.96878,1.96878,681200000.0
2008-04-09 12:18:00,1.96882,1.9691,1.96875,1.96897,872274999.0
2008-04-09 12:19:00,1.96903,1.96915,1.96897,1.96903,578500000.0
2008-04-09 12:20:00,1.96903,1.9691,1.96897,1.9691,514800001.0
2008-04-09 12:21:00,1.9691,1.9692,1.96901,1.96903,648700001.0
2008-04-09 12:22:00,1.96898,1.96915,1.96828,1.96835,776500000.0
2008-04-09 12:23:00,1.96835,1.96855,1.96822,1.96833,642100000.0
2008-04-09 12:24:00,1.96845,1.9685,1.96824,1.9685,711185628.0
2008-04-09 12:25:00,1.9685,1.96865,1.96839,1.96845,774500000.0
2008-04-09 12:26:00,1.96841,1.9686,1.96827,1.96845,808235628.0
2008-04-09 12:27:00,1.96845,1.9687,1.96832,1.96832,721620000.0
2008-04-09 12:28:00,1.9684,1.9684,1.96816,1.96827,836970000.0
2008-04-09 12:29:00,1.96835,1.9684,1.96805,1.96805,860600000.0
2008-04-09 12:30:00,1.96815,1.9682,1.96794,1.96797,709300000.0
2008-04-09 12:31:00,1.96797,1.9681,1.96769,1.9679,784800000.0
2008-04-09 12:32:00,1.9678,1.9682,1.96775,1.9682,730200000.0
2008-04-09 12:33:00,1.9682,1.9684,1.96802,1.9682,751700000.0
2008-04-09 12:34:00,1.96835,1.96865,1.96835,1.9684,708800000.0
2008-04-09 12:35:00,1.96845,1.96875,1.96845,1.96851,715600001.0
2008-04-09 12:36:00,1.9686,1.9686,1.96823,1.96823,609800000.0
2008-04-09 12:37:00,1.96825,1.9687,1.96825,1.96855,613400000.0
2008-04-09 12:38:00,1.96844,1.96875,1.96844,1.9686,554500000.0
2008-04-09 12:39:00,1.96861,1.9688,1.96855,1.96855,619200000.0
2008-04-09 12:40:00,1.96865,1.96875,1.96842,1.96851,583700001.0
2008-04-09 12:41:00,1.96865,1.9687,1.96841,1.96843,651875000.0
2008-04-09 12:42:00,1.96838,1.9685,1.96823,1.96823,705100000.0
2008-04-09 12:43:00,1.9684,1.96875,1.96827,1.96843,746800000.0
2008-04-09 12:44:00,1.96846,1.96875,1.96845,1.9686,713500001.0
2008-04-09 12:45:00,1.96868,1.9693,1.96868,1.96908,695600001.0
2008-04-09 12:46:00,1.96918,1.96945,1.96917,1.96928,768470000.0
2008-04-09 12:47:00,1.96945,1.96975,1.96928,1.96945,870900000.0
2008-04-09 12:48:00,1.96965,1.96965,1.96879,1.96915,995100000.0
2008-04-09 12:49:00,1.96915,1.96915,1.9689,1.96905,878100001.0
2008-04-09 12:50:00,1.96898,1.96935,1.9688,1.96915,1007700000.0
2008-04-09 12:51:00,1.96915,1.96925,1.96895,1.96915,962600000.0
2008-04-09 12:52:00,1.96908,1.96935,1.96904,1.9692,896500000.0
2008-04-09 12:53:00,1.96915,1.9692,1.96882,1.9689,1042200000.0
2008-04-09 12:54:00,1.96875,1.9689,1.96854,1.9686,861599999.0
2008-04-09 12:55:00,1.9686,1.9687,1.96844,1.96845,957800001.0
2008-04-09 12:56:00,1.9686,1.9688,1.96848,1.96868,834800000.0
2008-04-09 12:57:00,1.96878,1.969,1.96875,1.96885,1078999999.0
2008-04-09 12:58:00,1.96872,1.96885,1.96851,1.96851,728700000.0
2008-04-09 12:59:00,1.96847,1.96865,1.96841,1.9685,828585630.0
2008-04-09 13:00:00,1.9685,1.96855,1.96835,1.96855,655900000.0
2008-04-09 13:01:00,1.96855,1.9687,1.96841,1.9686,922700000.0
2008-04-09 13:02:00,1.9686,1.96875,1.96842,1.96865,963300000.0
2008-04-09 13:03:00,1.96847,1.96875,1.96814,1.96834,710787500.0
2008-04-09 13:04:00,1.96845,1.96865,1.96834,1.9685,978799999.0
2008-04-09 13:05:00,1.96832,1.9685,1.96809,1.96815,763970000.0
2008-04-09 13:06:00,1.96815,1.96845,1.96808,1.96835,749800000.0
2008-04-09 13:07:00,1.9683,1.96865,1.9683,1.96847,764800001.0
2008-04-09 13:08:00,1.9686,1.9686,1.96828,1.96835,787200001.0
2008-04-09 13:09:00,1.9683,1.9689,1.96828,1.9687,790655628.0
2008-04-09 13:10:00,1.96873,1.96885,1.96862,1.9687,680200000.0
2008-04-09 13:11:00,1.9687,1.9688,1.96854,1.96862,802500000.0
2008-04-09 13:12:00,1.96859,1.9687,1.96848,1.9686,641200001.0
2008-04-09 13:13:00,1.9686,1.9689,1.96834,1.96841,697800000.0
2008-04-09 13:14:00,1.96855,1.9695,1.96853,1.96925,625069999.0
2008-04-09 13:15:00,1.96925,1.96995,1.96921,1.96981,984585628.0
2008-04-09 13:16:00,1.96985,1.97015,1.96971,1.96974,1109200000.0
2008-04-09 13:17:00,1.96985,1.97075,1.96985,1.97055,992400000.0
2008-04-09 13:18:00,1.97055,1.97065,1.97029,1.97042,1047800000.0
2008-04-09 13:19:00,1.97056,1.97175,1.97055,1.97158,909600000.0
2008-04-09 13:20:00,1.97165,1.97205,1.9711,1.97155,1006100000.0
2008-04-09 13:21:00,1.97155,1.972,1.97147,1.9717,1210650000.0
2008-04-09 13:22:00,1.9717,1.97195,1.97149,1.9716,1098500000.0
2008-04-09 13:23:00,1.9715,1.97205,1.97119,1.97135,984900000.0
2008-04-09 13:24:00,1.97135,1.97155,1.97112,1.9713,1242400000.0
2008-04-09 13:25:00,1.97125,1.97215,1.97118,1.9716,1017870000.0
2008-04-09 13:26:00,1.9717,1.9717,1.97135,1.97143,883500000.0
2008-04-09 13:27:00,1.97142,1.97155,1.9712,1.97135,892987500.0
2008-04-09 13:28:00,1.97135,1.97225,1.97125,1.97164,875500000.0
2008-04-09 13:29:00,1.97175,1.97175,1.97142,1.97145,821700000.0
2008-04-09 13:30:00,1.97145,1.9716,1.97128,1.97139,811100000.0
2008-04-09 13:31:00,1.97138,1.9715,1.97127,1.97145,750470000.0
2008-04-09 13:32:00,1.97135,1.97155,1.9713,1.9713,658970000.0
2008-04-09 13:33:00,1.9714,1.97175,1.97135,1.9716,759800000.0
2008-04-09 13:34:00,1.97152,1.9717,1.97135,1.9714,656700000.0
2008-04-09 13:35:00,1.9714,1.9715,1.9712,1.97133,686000000.0
2008-04-09 13:36:00,1.9714,1.9716,1.97134,1.97136,657100001.0
2008-04-09 13:37:00,1.97145,1.97155,1.97133,1.9714,817399998.0
2008-04-09 13:38:00,1.9714,1.9717,1.9713,1.9717,759299998.0
2008-04-09 13:39:00,1.9717,1.9719,1.97147,1.97158,832799999.0
2008-04-09 13:40:00,1.9717,1.9718,1.97156,1.9718,674500001.0
2008-04-09 13:41:00,1.9718,1.9718,1.97146,1.9715,635900001.0
2008-04-09 13:42:00,1.97146,1.9716,1.97132,1.97132,663499999.0
2008-04-09 13:43:00,1.97135,1.97185,1.97132,1.97171,615200000.0
2008-04-09 13:44:00,1.97176,1.9721,1.97142,1.9715,905600000.0
2008-04-09 13:45:00,1.9715,1.97165,1.97135,1.97141,871587500.0
2008-04-09 13:46:00,1.97141,1.97165,1.97137,1.97143,808199998.0
2008-04-09 13:47:00,1.9714,1.97155,1.97127,1.97128,682300000.0
2008-04-09 13:48:00,1.97132,1.97145,1.97119,1.97127,600187500.0
2008-04-09 13:49:00,1.97124,1.97135,1.97113,1.97123,767785628.0
2008-04-09 13:50:00,1.97119,1.9713,1.97102,1.97107,823900000.0
2008-04-09 13:51:00,1.9712,1.97135,1.97109,1.9713,603100000.0
2008-04-09 13:52:00,1.9713,1.9713,1.97115,1.9713,548419999.0
2008-04-09 13:53:00,1.97127,1.97165,1.97126,1.97152,515400000.0
2008-04-09 13:54:00,1.97156,1.97265,1.97156,1.97265,813787500.0
2008-04-09 13:55:00,1.97257,1.97265,1.97228,1.9724,779262500.0
2008-04-09 13:56:00,1.9724,1.97255,1.97234,1.97245,677700000.0
2008-04-09 13:57:00,1.97235,1.9727,1.97235,1.97245,733500001.0
2008-04-09 13:58:00,1.97233,1.97245,1.97212,1.97215,726860627.0
2008-04-09 13:59:00,1.97205,1.9723,1.97155,1.97156,805799999.0
2008-04-09 14:00:00,1.97163,1.972,1.9716,1.97175,988200000.0
2008-04-09 14:01:00,1.97175,1.97185,1.9713,1.97145,740000000.0
2008-04-09 14:02:00,1.97145,1.97145,1.97113,1.97125,845600001.0
2008-04-09 14:03:00,1.97125,1.9717,1.97119,1.97131,1107312501.0
2008-04-09 14:04:00,1.97132,1.97165,1.97132,1.9715,658800000.0
2008-04-09 14:05:00,1.9714,1.9715,1.97138,1.9715,535900000.0
2008-04-09 14:06:00,1.97147,1.9717,1.97139,1.97165,684499999.0
2008-04-09 14:07:00,1.97165,1.9717,1.9715,1.9717,752900000.0
2008-04-09 14:08:00,1.9717,1.9719,1.97155,1.97155,847000000.0
2008-04-09 14:09:00,1.97156,1.97175,1.9715,1.9715,708200000.0
2008-04-09 14:10:00,1.9716,1.9716,1.97147,1.9716,625749999.0
2008-04-09 14:11:00,1.9716,1.9717,1.97147,1.97154,716600000.0
2008-04-09 14:12:00,1.97155,1.9716,1.97147,1.97152,504700000.0
2008-04-09 14:13:00,1.9716,1.9716,1.97141,1.97144,642800001.0
2008-04-09 14:14:00,1.9715,1.97165,1.97143,1.97165,646100001.0
2008-04-09 14:15:00,1.9714,1.97175,1.9714,1.97151,865200000.0
2008-04-09 14:16:00,1.9715,1.9717,1.97145,1.97155,752270000.0
2008-04-09 14:17:00,1.9716,1.9717,1.97113,1.9712,942125628.0
2008-04-09 14:18:00,1.9712,1.9712,1.9705,1.9705,751800000.0
2008-04-09 14:19:00,1.9705,1.97075,1.97036,1.97059,701000000.0
2008-04-09 14:20:00,1.97079,1.9714,1.97075,1.9713,820399999.0
2008-04-09 14:21:00,1.97118,1.97135,1.9706,1.97065,771800000.0
2008-04-09 14:22:00,1.97065,1.97085,1.97061,1.97085,996300001.0
2008-04-09 14:23:00,1.9708,1.97095,1.97072,1.9709,777500000.0
2008-04-09 14:24:00,1.97083,1.9712,1.97054,1.97059,817700000.0
2008-04-09 14:25:00,1.97059,1.97115,1.97059,1.971,1019900001.0
2008-04-09 14:26:00,1.971,1.97145,1.97095,1.97125,790700000.0
2008-04-09 14:27:00,1.97126,1.9714,1.97101,1.97114,973485628.0
2008-04-09 14:28:00,1.97112,1.97135,1.971,1.97103,1261699982.0
2008-04-09 14:29:00,1.9711,1.9714,1.97108,1.97115,936600000.0
2008-04-09 14:30:00,1.97113,1.97125,1.9708,1.971,1009300000.0
2008-04-09 14:31:00,1.97087,1.97115,1.97087,1.97115,996570000.0
2008-04-09 14:32:00,1.97103,1.97115,1.97093,1.97095,830387500.0
2008-04-09 14:33:00,1.97088,1.9712,1.97086,1.9712,730420000.0
2008-04-09 14:34:00,1.9712,1.9713,1.97102,1.97102,782869999.0
2008-04-09 14:35:00,1.9711,1.9711,1.97067,1.9708,687200000.0
2008-04-09 14:36:00,1.97072,1.9709,1.97035,1.9705,731550000.0
2008-04-09 14:37:00,1.9705,1.9705,1.96977,1.96985,901700000.0
2008-04-09 14:38:00,1.9699,1.97,1.96974,1.96985,689200001.0
2008-04-09 14:39:00,1.96993,1.97025,1.96982,1.97008,619370001.0
2008-04-09 14:40:00,1.9702,1.97065,1.97014,1.97045,787000001.0
2008-04-09 14:41:00,1.9706,1.9708,1.97045,1.97069,1027250000.0
2008-04-09 14:42:00,1.97071,1.9708,1.9706,1.97068,669900000.0
2008-04-09 14:43:00,1.97065,1.9709,1.97063,1.97069,542899999.0
2008-04-09 14:44:00,1.97085,1.9712,1.97072,1.97097,790400000.0
2008-04-09 14:45:00,1.97098,1.97125,1.9709,1.97095,789100000.0
2008-04-09 14:46:00,1.97095,1.971,1.9706,1.9707,1117800001.0
2008-04-09 14:47:00,1.9707,1.97105,1.97059,1.97096,845257501.0
2008-04-09 14:48:00,1.97101,1.97125,1.97099,1.9712,765800000.0
2008-04-09 14:49:00,1.97117,1.9717,1.97105,1.97115,766800000.0
2008-04-09 14:50:00,1.9711,1.9713,1.97096,1.9711,635900001.0
2008-04-09 14:51:00,1.97107,1.97145,1.97107,1.9714,611800000.0
2008-04-09 14:52:00,1.9714,1.9718,1.97136,1.9716,807700000.0
2008-04-09 14:53:00,1.97152,1.9718,1.97144,1.97165,989962500.0
2008-04-09 14:54:00,1.97165,1.97165,1.9709,1.97095,1045500000.0
2008-04-09 14:55:00,1.97091,1.9711,1.97063,1.97075,1003900000.0
2008-04-09 14:56:00,1.97075,1.97095,1.97067,1.97067,681470000.0
2008-04-09 14:57:00,1.97075,1.9708,1.97054,1.9708,756300000.0
2008-04-09 14:58:00,1.97075,1.97105,1.97067,1.97067,691300001.0
2008-04-09 14:59:00,1.97067,1.97105,1.97067,1.97105,582600000.0
2008-04-09 15:00:00,1.97095,1.97105,1.97088,1.97105,693300000.0
2008-04-09 15:01:00,1.97105,1.97105,1.97072,1.9709,670899999.0
2008-04-09 15:02:00,1.97102,1.97175,1.97065,1.9707,739399999.0
2008-04-09 15:03:00,1.97063,1.9709,1.97037,1.9708,813800000.0
2008-04-09 15:04:00,1.97073,1.9713,1.97057,1.9713,642387499.0
2008-04-09 15:05:00,1.9713,1.97165,1.97102,1.9715,669900000.0
2008-04-09 15:06:00,1.97165,1.9725,1.9716,1.97205,576800000.0
2008-04-09 15:07:00,1.97195,1.9725,1.97193,1.97215,791700001.0
2008-04-09 15:08:00,1.97211,1.97265,1.97211,1.97235,683600000.0
2008-04-09 15:09:00,1.97235,1.97255,1.9722,1.9723,843800001.0
2008-04-09 15:10:00,1.9723,1.97245,1.97196,1.97205,763900000.0
2008-04-09 15:11:00,1.97205,1.97205,1.97165,1.97175,923800000.0
2008-04-09 15:12:00,1.97175,1.97175,1.97154,1.97162,658400001.0
2008-04-09 15:13:00,1.9716,1.9718,1.97153,1.97155,676900000.0
2008-04-09 15:14:00,1.9716,1.9717,1.97144,1.97153,684500000.0
2008-04-09 15:15:00,1.97156,1.97175,1.97141,1.9717,889599999.0
2008-04-09 15:16:00,1.97159,1.97195,1.97155,1.9719,722885628.0
2008-04-09 15:17:00,1.97195,1.972,1.97165,1.97165,737700000.0
2008-04-09 15:18:00,1.97156,1.97175,1.97113,1.9714,790300000.0
2008-04-09 15:19:00,1.9714,1.97175,1.9713,1.97175,736970000.0
2008-04-09 15:20:00,1.97165,1.97205,1.97165,1.97183,763400000.0
2008-04-09 15:21:00,1.9719,1.97225,1.97182,1.9721,800287500.0
2008-04-09 15:22:00,1.9721,1.97265,1.972,1.9722,756800000.0
2008-04-09 15:23:00,1.9722,1.9722,1.97148,1.97162,764800000.0
2008-04-09 15:24:00,1.9716,1.9718,1.97149,1.97158,630200000.0
2008-04-09 15:25:00,1.9717,1.9717,1.97137,1.97149,621100000.0
2008-04-09 15:26:00,1.9716,1.9718,1.97137,1.97137,646000000.0
2008-04-09 15:27:00,1.97134,1.97165,1.97124,1.97165,791250000.0
2008-04-09 15:28:00,1.97158,1.97185,1.97158,1.9716,785900000.0
2008-04-09 15:29:00,1.9716,1.97175,1.97151,1.97153,612500000.0
2008-04-09 15:30:00,1.97159,1.97195,1.97158,1.97176,838200002.0
2008-04-09 15:31:00,1.9719,1.9719,1.97144,1.97154,813500000.0
2008-04-09 15:32:00,1.97153,1.97175,1.97149,1.9717,825070001.0
2008-04-09 15:33:00,1.9716,1.9722,1.9716,1.97205,680300000.0
2008-04-09 15:34:00,1.97205,1.97205,1.97155,1.97165,741199999.0
2008-04-09 15:35:00,1.9716,1.97215,1.9716,1.97215,635199999.0
2008-04-09 15:36:00,1.97203,1.9722,1.97176,1.97185,649299999.0
2008-04-09 15:37:00,1.97174,1.9719,1.97169,1.97177,646800000.0
2008-04-09 15:38:00,1.97173,1.97195,1.9711,1.9713,708900000.0
2008-04-09 15:39:00,1.97119,1.9715,1.97106,1.9712,806399999.0
2008-04-09 15:40:00,1.97118,1.97145,1.97108,1.9712,682600001.0
2008-04-09 15:41:00,1.97108,1.9713,1.97106,1.9713,595300000.0
2008-04-09 15:42:00,1.9713,1.9719,1.97123,1.97168,692585629.0
2008-04-09 15:43:00,1.9719,1.9723,1.97178,1.97213,797499999.0
2008-04-09 15:44:00,1.97216,1.9724,1.97191,1.9724,868300001.0
2008-04-09 15:45:00,1.9724,1.9724,1.972,1.97215,909600000.0
2008-04-09 15:46:00,1.97207,1.97295,1.97207,1.97285,908700000.0
2008-04-09 15:47:00,1.97285,1.97295,1.97261,1.97266,1006500000.0
2008-04-09 15:48:00,1.97275,1.9734,1.972,1.972,893300000.0
2008-04-09 15:49:00,1.97205,1.97245,1.97194,1.97217,746900000.0
2008-04-09 15:50:00,1.9723,1.9726,1.97215,1.9726,740132500.0
2008-04-09 15:51:00,1.97246,1.97275,1.97234,1.9725,897100000.0
2008-04-09 15:52:00,1.9725,1.97315,1.97247,1.97275,959300000.0
2008-04-09 15:53:00,1.97275,1.97355,1.97265,1.97355,745600000.0
2008-04-09 15:54:00,1.97355,1.97375,1.97299,1.97299,931600000.0
2008-04-09 15:55:00,1.973,1.9736,1.973,1.9736,767000000.0
2008-04-09 15:56:00,1.97356,1.9745,1.97349,1.9742,1102800000.0
2008-04-09 15:57:00,1.97415,1.97435,1.97345,1.97355,1001600000.0
2008-04-09 15:58:00,1.9735,1.97355,1.97304,1.9731,913970000.0
2008-04-09 15:59:00,1.97302,1.97335,1.97299,1.97335,887620000.0
2008-04-09 16:00:00,1.97335,1.97335,1.97306,1.97313,896057500.0
2008-04-09 16:01:00,1.9732,1.97365,1.97313,1.97345,839000000.0
2008-04-09 16:02:00,1.9736,1.97375,1.97343,1.97344,892299999.0
2008-04-09 16:03:00,1.97348,1.9741,1.97348,1.974,717900000.0
2008-04-09 16:04:00,1.97384,1.97395,1.97352,1.9736,833485628.0
2008-04-09 16:05:00,1.9736,1.97375,1.97341,1.97355,815800000.0
2008-04-09 16:06:00,1.97355,1.97375,1.97342,1.9736,896835628.0
2008-04-09 16:07:00,1.9736,1.97385,1.97344,1.97365,872850000.0
2008-04-09 16:08:00,1.9738,1.9738,1.97346,1.9736,976000000.0
2008-04-09 16:09:00,1.9736,1.97365,1.97334,1.97352,1029100000.0
2008-04-09 16:10:00,1.97365,1.9742,1.97357,1.9739,979800000.0
2008-04-09 16:11:00,1.97385,1.974,1.97366,1.9739,802000000.0
2008-04-09 16:12:00,1.97381,1.97485,1.97381,1.9744,1133150000.0
2008-04-09 16:13:00,1.97465,1.97535,1.97452,1.97463,1174900000.0
2008-04-09 16:14:00,1.9748,1.9748,1.97399,1.97405,1358000000.0
2008-04-09 16:15:00,1.97405,1.97425,1.97386,1.97395,1193700001.0
2008-04-09 16:16:00,1.97395,1.9746,1.97358,1.9746,781600000.0
2008-04-09 16:17:00,1.9746,1.97475,1.97423,1.97435,868200000.0
2008-04-09 16:18:00,1.97435,1.97455,1.97416,1.97439,883400000.0
2008-04-09 16:19:00,1.9745,1.97465,1.97428,1.9746,798100000.0
2008-04-09 16:20:00,1.9746,1.9747,1.97428,1.97435,715200000.0
2008-04-09 16:21:00,1.97435,1.9753,1.97425,1.97511,1030762500.0
2008-04-09 16:22:00,1.9753,1.9765,1.9752,1.9763,769720000.0
2008-04-09 16:23:00,1.97601,1.9762,1.97553,1.97585,1060900000.0
2008-04-09 16:24:00,1.97582,1.9764,1.97559,1.9756,876400000.0
2008-04-09 16:25:00,1.9756,1.9757,1.97537,1.97555,833800000.0
2008-04-09 16:26:00,1.97555,1.97605,1.97548,1.97595,1025000000.0
2008-04-09 16:27:00,1.97595,1.9761,1.97553,1.9756,1160700000.0
2008-04-09 16:28:00,1.97552,1.9756,1.97505,1.9752,1077200001.0
2008-04-09 16:29:00,1.9752,1.9752,1.97481,1.975,924399999.0
2008-04-09 16:30:00,1.9749,1.97545,1.9749,1.9751,1043700001.0
2008-04-09 16:31:00,1.9751,1.9752,1.97476,1.97488,997399999.0
2008-04-09 16:32:00,1.97495,1.97515,1.97472,1.9748,865700000.0
2008-04-09 16:33:00,1.9748,1.97485,1.9742,1.9743,932500000.0
2008-04-09 16:34:00,1.9743,1.97455,1.97423,1.9744,737299999.0
2008-04-09 16:35:00,1.97425,1.9745,1.97412,1.9744,686850000.0
2008-04-09 16:36:00,1.9744,1.9745,1.97365,1.9737,831949998.0
2008-04-09 16:37:00,1.9737,1.9738,1.97336,1.97336,777599999.0
2008-04-09 16:38:00,1.97332,1.97395,1.97315,1.97385,967500000.0
2008-04-09 16:39:00,1.97371,1.97395,1.9736,1.97365,1321900000.0
2008-04-09 16:40:00,1.97358,1.97385,1.97353,1.97385,718600000.0
2008-04-09 16:41:00,1.9739,1.97455,1.97379,1.9745,814570000.0
2008-04-09 16:42:00,1.9745,1.97455,1.97388,1.97395,991400000.0
2008-04-09 16:43:00,1.97395,1.97415,1.97373,1.97373,1040699999.0
2008-04-09 16:44:00,1.97372,1.97415,1.97372,1.97387,867199999.0
2008-04-09 16:45:00,1.97395,1.97415,1.97389,1.97395,954200000.0
2008-04-09 16:46:00,1.9739,1.97405,1.97356,1.97356,1030300000.0
2008-04-09 16:47:00,1.97356,1.9742,1.97356,1.97405,1159473129.0
2008-04-09 16:48:00,1.97405,1.97405,1.9734,1.97365,947499999.0
2008-04-09 16:49:00,1.97352,1.9737,1.97343,1.9736,625200000.0
2008-04-09 16:50:00,1.9736,1.97375,1.97342,1.97353,831600000.0
2008-04-09 16:51:00,1.9736,1.9744,1.97355,1.9744,1126487500.0
2008-04-09 16:52:00,1.9744,1.9744,1.974,1.97415,1002700000.0
2008-04-09 16:53:00,1.97401,1.97425,1.97384,1.97415,804885628.0
2008-04-09 16:54:00,1.97415,1.97435,1.97405,1.97415,769600000.0
2008-04-09 16:55:00,1.97409,1.9742,1.97376,1.9741,729400000.0
2008-04-09 16:56:00,1.97412,1.9746,1.974,1.97425,706399999.0
2008-04-09 16:57:00,1.97425,1.9748,1.97417,1.97417,757100001.0
2008-04-09 16:58:00,1.9742,1.97425,1.9733,1.97388,982800000.0
2008-04-09 16:59:00,1.97405,1.97405,1.97372,1.97405,923000000.0
2008-04-09 17:00:00,1.97395,1.97445,1.9735,1.9735,1031100000.0
2008-04-09 17:01:00,1.97348,1.97415,1.97348,1.97375,1003299999.0
2008-04-09 17:02:00,1.9737,1.97395,1.9737,1.9737,1104350000.0
2008-04-09 17:03:00,1.97375,1.97375,1.97285,1.97295,904585628.0
2008-04-09 17:04:00,1.97289,1.9734,1.97289,1.9734,825800000.0
2008-04-09 17:05:00,1.9734,1.9736,1.97332,1.9735,798600000.0
2008-04-09 17:06:00,1.9735,1.974,1.97348,1.97372,692100001.0
2008-04-09 17:07:00,1.9738,1.9742,1.97374,1.9742,857000001.0
2008-04-09 17:08:00,1.9742,1.9743,1.97353,1.9737,774900000.0
2008-04-09 17:09:00,1.97375,1.97405,1.97361,1.9739,707700001.0
2008-04-09 17:10:00,1.974,1.97435,1.97393,1.97395,865899999.0
2008-04-09 17:11:00,1.974,1.9743,1.9738,1.97386,951362501.0
2008-04-09 17:12:00,1.9739,1.97405,1.97388,1.97393,731800000.0
2008-04-09 17:13:00,1.97399,1.9747,1.97395,1.97451,1003500000.0
2008-04-09 17:14:00,1.9747,1.97475,1.97453,1.97459,729099999.0
2008-04-09 17:15:00,1.97458,1.97475,1.97444,1.97475,828350000.0
2008-04-09 17:16:00,1.97475,1.97485,1.97451,1.97485,931700000.0
2008-04-09 17:17:00,1.97485,1.97525,1.97482,1.97507,930500000.0
2008-04-09 17:18:00,1.97515,1.97515,1.97489,1.97495,760455628.0
2008-04-09 17:19:00,1.97489,1.97515,1.97489,1.97489,675300001.0
2008-04-09 17:20:00,1.97495,1.9757,1.97485,1.9755,748600000.0
2008-04-09 17:21:00,1.97546,1.97595,1.9754,1.97555,707950000.0
2008-04-09 17:22:00,1.97555,1.97555,1.97512,1.9753,839800000.0
2008-04-09 17:23:00,1.9753,1.97535,1.97473,1.97492,940200000.0
2008-04-09 17:24:00,1.975,1.9751,1.97451,1.9749,1003300000.0
2008-04-09 17:25:00,1.97482,1.97525,1.97465,1.9747,857800000.0
2008-04-09 17:26:00,1.97471,1.9756,1.9747,1.9756,787000000.0
2008-04-09 17:27:00,1.9756,1.9758,1.97501,1.97505,891100000.0
2008-04-09 17:28:00,1.97499,1.97515,1.97489,1.97505,746187500.0
2008-04-09 17:29:00,1.97503,1.9756,1.975,1.97522,1028900001.0
2008-04-09 17:30:00,1.9753,1.9754,1.975,1.975,631000000.0
2008-04-09 17:31:00,1.97494,1.97565,1.97494,1.97565,636585627.0
2008-04-09 17:32:00,1.97555,1.9757,1.97497,1.975,815500000.0
2008-04-09 17:33:00,1.975,1.97595,1.97497,1.97546,950100000.0
2008-04-09 17:34:00,1.97555,1.9759,1.9752,1.97535,916250001.0
2008-04-09 17:35:00,1.9752,1.97535,1.97455,1.9749,930599999.0
2008-04-09 17:36:00,1.9749,1.9753,1.97455,1.9747,924000000.0
2008-04-09 17:37:00,1.9747,1.97505,1.97458,1.9749,851249999.0
2008-04-09 17:38:00,1.975,1.975,1.97441,1.97465,727220002.0
2008-04-09 17:39:00,1.97461,1.97475,1.97423,1.97435,733100000.0
2008-04-09 17:40:00,1.97445,1.97465,1.9742,1.97446,869699999.0
2008-04-09 17:41:00,1.9746,1.9746,1.97405,1.97415,841900001.0
2008-04-09 17:42:00,1.97405,1.97415,1.9738,1.9739,719299999.0
2008-04-09 17:43:00,1.9739,1.9739,1.9727,1.97271,810050000.0
2008-04-09 17:44:00,1.9727,1.9728,1.9722,1.97233,848900001.0
2008-04-09 17:45:00,1.97235,1.97285,1.97235,1.97264,730350000.0
2008-04-09 17:46:00,1.97275,1.97305,1.97271,1.973,701700000.0
2008-04-09 17:47:00,1.97292,1.9732,1.9729,1.97292,740470001.0
2008-04-09 17:48:00,1.973,1.9732,1.97289,1.97295,753335629.0
2008-04-09 17:49:00,1.973,1.9736,1.973,1.9736,625000001.0
2008-04-09 17:50:00,1.9736,1.9736,1.97285,1.9733,698387500.0
2008-04-09 17:51:00,1.9733,1.97345,1.97316,1.97323,725900000.0
2008-04-09 17:52:00,1.9733,1.9733,1.97274,1.9728,694200000.0
2008-04-09 17:53:00,1.97267,1.9729,1.97254,1.97264,839200000.0
2008-04-09 17:54:00,1.9727,1.97285,1.9722,1.9725,901400001.0
2008-04-09 17:55:00,1.9725,1.9728,1.97244,1.97254,770400000.0
2008-04-09 17:56:00,1.9726,1.97265,1.97245,1.97255,872000000.0
2008-04-09 17:57:00,1.97255,1.97265,1.97227,1.9723,1055585628.0
2008-04-09 17:58:00,1.97223,1.97245,1.97204,1.97204,813880000.0
2008-04-09 17:59:00,1.97209,1.9724,1.97205,1.9723,674600000.0
2008-04-09 18:00:00,1.97235,1.97275,1.9722,1.97254,861075001.0
2008-04-09 18:01:00,1.97265,1.97305,1.97262,1.97295,925000000.0
2008-04-09 18:02:00,1.97285,1.973,1.97261,1.97261,833000000.0
2008-04-09 18:03:00,1.97265,1.9727,1.97251,1.97255,784400000.0
2008-04-09 18:04:00,1.9726,1.9728,1.97241,1.97241,847600000.0
2008-04-09 18:05:00,1.97242,1.9728,1.97242,1.9727,672100000.0
2008-04-09 18:06:00,1.97273,1.97295,1.97246,1.97257,660000000.0
2008-04-09 18:07:00,1.97265,1.97265,1.97198,1.97198,628250000.0
2008-04-09 18:08:00,1.972,1.97205,1.97177,1.97179,619600001.0
2008-04-09 18:09:00,1.97172,1.9718,1.97154,1.9717,565370000.0
2008-04-09 18:10:00,1.97158,1.9718,1.97152,1.9716,578070000.0
2008-04-09 18:11:00,1.9716,1.9718,1.97154,1.9716,805400000.0
2008-04-09 18:12:00,1.9717,1.97255,1.97167,1.9725,637100000.0
2008-04-09 18:13:00,1.9725,1.9728,1.97244,1.97267,650570000.0
2008-04-09 18:14:00,1.97268,1.97295,1.97268,1.97276,616285627.0
2008-04-09 18:15:00,1.97283,1.9734,1.97283,1.9733,732700000.0
2008-04-09 18:16:00,1.9733,1.97335,1.97304,1.97305,715987500.0
2008-04-09 18:17:00,1.97304,1.97345,1.97304,1.97335,531399999.0
2008-04-09 18:18:00,1.97329,1.9737,1.97329,1.97362,609162500.0
2008-04-09 18:19:00,1.9737,1.97405,1.97363,1.974,551400000.0
2008-04-09 18:20:00,1.974,1.9741,1.97373,1.97387,608300000.0
2008-04-09 18:21:00,1.97394,1.9743,1.97394,1.9741,631600001.0
2008-04-09 18:22:00,1.97413,1.9742,1.97392,1.9741,793100001.0
2008-04-09 18:23:00,1.97406,1.9742,1.97369,1.97375,668700001.0
2008-04-09 18:24:00,1.97375,1.9739,1.97346,1.9738,670000000.0
2008-04-09 18:25:00,1.97372,1.974,1.97357,1.9739,782300000.0
2008-04-09 18:26:00,1.9739,1.974,1.97358,1.9739,727700000.0
2008-04-09 18:27:00,1.9739,1.9739,1.97341,1.97351,700270000.0
2008-04-09 18:28:00,1.9736,1.9737,1.97333,1.97357,675750000.0
2008-04-09 18:29:00,1.9737,1.97385,1.97349,1.97365,670700000.0
2008-04-09 18:30:00,1.97365,1.97385,1.97354,1.97385,751100000.0
2008-04-09 18:31:00,1.97379,1.9746,1.97375,1.97445,751200000.0
2008-04-09 18:32:00,1.97433,1.97465,1.97433,1.9745,798600001.0
2008-04-09 18:33:00,1.97444,1.97465,1.97425,1.97445,673200000.0
2008-04-09 18:34:00,1.97446,1.9747,1.97445,1.9746,665200000.0
2008-04-09 18:35:00,1.97444,1.9746,1.97427,1.9745,612900000.0
2008-04-09 18:36:00,1.9745,1.9745,1.97385,1.97413,673050000.0
2008-04-09 18:37:00,1.97417,1.97455,1.97417,1.97438,530000000.0
2008-04-09 18:38:00,1.97436,1.9745,1.97403,1.97437,602700000.0
2008-04-09 18:39:00,1.97437,1.97465,1.97419,1.97445,685462502.0
2008-04-09 18:40:00,1.9746,1.97465,1.97447,1.97449,628900000.0
2008-04-09 18:41:00,1.97448,1.97455,1.97437,1.9744,556469999.0
2008-04-09 18:42:00,1.9745,1.9746,1.97444,1.9746,639900000.0
2008-04-09 18:43:00,1.9746,1.9746,1.97447,1.97455,514385628.0
2008-04-09 18:44:00,1.97455,1.9748,1.97453,1.97464,660099999.0
2008-04-09 18:45:00,1.97475,1.97505,1.97464,1.97505,671800000.0
2008-04-09 18:46:00,1.97502,1.97535,1.97499,1.97508,558199999.0
2008-04-09 18:47:00,1.9751,1.9753,1.97509,1.97515,481600000.0
2008-04-09 18:48:00,1.97513,1.9756,1.97513,1.9755,606700000.0
2008-04-09 18:49:00,1.97545,1.97585,1.97545,1.9756,647885629.0
2008-04-09 18:50:00,1.97548,1.97585,1.97545,1.9758,699200000.0
2008-04-09 18:51:00,1.97574,1.97615,1.97574,1.97595,824699999.0
2008-04-09 18:52:00,1.97576,1.97595,1.9756,1.9756,779400000.0
2008-04-09 18:53:00,1.97561,1.9761,1.97561,1.97589,699600000.0
2008-04-09 18:54:00,1.97594,1.97615,1.97591,1.97605,802270000.0
2008-04-09 18:55:00,1.97605,1.97625,1.97596,1.97625,638100000.0
2008-04-09 18:56:00,1.97625,1.97635,1.97603,1.97618,785299999.0
2008-04-09 18:57:00,1.97622,1.97645,1.97614,1.97615,814100000.0
2008-04-09 18:58:00,1.97615,1.97675,1.97605,1.9764,917800000.0
2008-04-09 18:59:00,1.97632,1.97705,1.97593,1.97705,772000000.0
2008-04-09 19:00:00,1.97705,1.9781,1.977,1.97773,799900000.0
2008-04-09 19:01:00,1.97772,1.97785,1.97763,1.9778,796400000.0
2008-04-09 19:02:00,1.97775,1.97835,1.97772,1.9782,816900000.0
2008-04-09 19:03:00,1.9782,1.97875,1.97814,1.97849,800400000.0
2008-04-09 19:04:00,1.97865,1.97905,1.9785,1.97855,930099999.0
2008-04-09 19:05:00,1.97848,1.97865,1.97816,1.9783,929270000.0
2008-04-09 19:06:00,1.97817,1.97875,1.9778,1.97866,801470000.0
2008-04-09 19:07:00,1.97863,1.97915,1.97825,1.97845,819285628.0
2008-04-09 19:08:00,1.97834,1.9786,1.97829,1.97845,723099999.0
2008-04-09 19:09:00,1.97845,1.97855,1.97792,1.97811,828800000.0
2008-04-09 19:10:00,1.97808,1.9782,1.97775,1.97805,828800000.0
2008-04-09 19:11:00,1.97799,1.9783,1.97791,1.97808,831900000.0
2008-04-09 19:12:00,1.97815,1.9782,1.97786,1.97791,786800001.0
2008-04-09 19:13:00,1.97782,1.978,1.97737,1.97745,765400000.0
2008-04-09 19:14:00,1.9774,1.9774,1.97708,1.9772,766970000.0
2008-04-09 19:15:00,1.97724,1.97785,1.97724,1.97785,949800000.0
2008-04-09 19:16:00,1.97785,1.97845,1.97776,1.9782,816300000.0
2008-04-09 19:17:00,1.97815,1.97835,1.9778,1.97784,660700000.0
2008-04-09 19:18:00,1.97775,1.97795,1.9774,1.9775,795100000.0
2008-04-09 19:19:00,1.9775,1.9775,1.97708,1.97708,528800000.0
2008-04-09 19:20:00,1.97715,1.97715,1.9761,1.9765,825200001.0
2008-04-09 19:21:00,1.97643,1.97675,1.97643,1.97665,673100000.0
2008-04-09 19:22:00,1.97665,1.97685,1.97649,1.97675,666300000.0
2008-04-09 19:23:00,1.9767,1.9771,1.97669,1.97689,718900000.0
2008-04-09 19:24:00,1.97685,1.97685,1.97661,1.97675,587600000.0
2008-04-09 19:25:00,1.97665,1.97685,1.97661,1.97662,745499999.0
2008-04-09 19:26:00,1.97662,1.9767,1.97657,1.9766,588100000.0
2008-04-09 19:27:00,1.9766,1.9767,1.97657,1.9767,635200000.0
2008-04-09 19:28:00,1.97665,1.97675,1.97642,1.97642,612500000.0
2008-04-09 19:29:00,1.97642,1.9767,1.97639,1.97655,697350000.0
2008-04-09 19:30:00,1.97664,1.977,1.9766,1.9769,683200000.0
2008-04-09 19:31:00,1.9769,1.97705,1.97673,1.97673,712849999.0
2008-04-09 19:32:00,1.97673,1.9768,1.97664,1.97665,500162501.0
2008-04-09 19:33:00,1.97667,1.97685,1.97666,1.97667,692700001.0
2008-04-09 19:34:00,1.9768,1.97695,1.97638,1.9764,911450000.0
2008-04-09 19:35:00,1.9764,1.9764,1.97594,1.97597,805700000.0
2008-04-09 19:36:00,1.976,1.9761,1.97587,1.97587,715399999.0
2008-04-09 19:37:00,1.97595,1.9763,1.97592,1.97601,626899999.0
2008-04-09 19:38:00,1.9761,1.97615,1.97596,1.97603,593100000.0
2008-04-09 19:39:00,1.97613,1.97645,1.97608,1.97631,620800000.0
2008-04-09 19:40:00,1.97645,1.97645,1.97633,1.97637,637500000.0
2008-04-09 19:41:00,1.97642,1.9771,1.97642,1.97695,668700000.0
2008-04-09 19:42:00,1.977,1.9772,1.97697,1.97705,730000000.0
2008-04-09 19:43:00,1.97705,1.97715,1.9769,1.97705,603300000.0
2008-04-09 19:44:00,1.97691,1.97705,1.97646,1.9765,673800000.0
2008-04-09 19:45:00,1.97638,1.9765,1.97597,1.976,677000000.0
2008-04-09 19:46:00,1.97595,1.97595,1.9754,1.97574,718100000.0
2008-04-09 19:47:00,1.97578,1.97615,1.97578,1.97597,673870000.0
2008-04-09 19:48:00,1.97602,1.9762,1.97601,1.9762,598000000.0
2008-04-09 19:49:00,1.9761,1.9762,1.97605,1.97608,585087499.0
2008-04-09 19:50:00,1.97607,1.97615,1.97602,1.97605,566299999.0
2008-04-09 19:51:00,1.97607,1.97625,1.97606,1.97614,523700000.0
2008-04-09 19:52:00,1.97614,1.97625,1.9761,1.97625,587300001.0
2008-04-09 19:53:00,1.97619,1.97635,1.97615,1.97618,557800001.0
2008-04-09 19:54:00,1.97618,1.9763,1.97618,1.97618,465000000.0
2008-04-09 19:55:00,1.97621,1.9767,1.97621,1.97656,661485628.0
2008-04-09 19:56:00,1.97658,1.9767,1.97646,1.97655,556000001.0
2008-04-09 19:57:00,1.97665,1.97665,1.97647,1.9766,478970000.0
2008-04-09 19:58:00,1.9766,1.9766,1.97647,1.9765,577100000.0
2008-04-09 19:59:00,1.9765,1.9766,1.97647,1.97647,570470000.0
2008-04-09 20:00:00,1.97647,1.97665,1.97647,1.9766,510739999.0
2008-04-09 20:01:00,1.9766,1.97665,1.9758,1.97605,684970001.0
2008-04-09 20:02:00,1.97605,1.97635,1.97603,1.97635,671200000.0
2008-04-09 20:03:00,1.97627,1.97635,1.97622,1.97623,552900000.0
2008-04-09 20:04:00,1.97619,1.9763,1.97608,1.9762,587755628.0
2008-04-09 20:05:00,1.9762,1.97645,1.97599,1.976,633500001.0
2008-04-09 20:06:00,1.97595,1.9762,1.97589,1.97608,645770000.0
2008-04-09 20:07:00,1.97604,1.9762,1.97576,1.97577,737299998.0
2008-04-09 20:08:00,1.97572,1.97585,1.97562,1.9757,679570000.0
2008-04-09 20:09:00,1.97555,1.97575,1.97544,1.97575,565900000.0
2008-04-09 20:10:00,1.97575,1.97585,1.9756,1.9758,556800000.0
2008-04-09 20:11:00,1.97567,1.9758,1.97557,1.97563,524099999.0
2008-04-09 20:12:00,1.9757,1.9758,1.97562,1.97563,496250000.0
2008-04-09 20:13:00,1.97575,1.97575,1.97485,1.97498,752000001.0
2008-04-09 20:14:00,1.97495,1.9753,1.97492,1.9751,683570000.0
2008-04-09 20:15:00,1.9751,1.97515,1.97472,1.97485,792069999.0
2008-04-09 20:16:00,1.97485,1.97505,1.9748,1.97495,715000000.0
2008-04-09 20:17:00,1.97495,1.9751,1.97475,1.97475,604287500.0
2008-04-09 20:18:00,1.9748,1.97525,1.97477,1.975,724170000.0
2008-04-09 20:19:00,1.97515,1.97525,1.97484,1.97484,661000000.0
2008-04-09 20:20:00,1.9749,1.9749,1.97463,1.97466,639099999.0
2008-04-09 20:21:00,1.97465,1.9748,1.97464,1.97468,492187500.0
2008-04-09 20:22:00,1.97472,1.9752,1.97472,1.97502,661069999.0
2008-04-09 20:23:00,1.97506,1.9752,1.975,1.9752,641850001.0
2008-04-09 20:24:00,1.97515,1.9754,1.9751,1.97532,599000000.0
2008-04-09 20:25:00,1.97529,1.9754,1.97507,1.97507,679700000.0
2008-04-09 20:26:00,1.97498,1.9751,1.9748,1.97489,580099999.0
2008-04-09 20:27:00,1.97489,1.9751,1.97489,1.9749,477700000.0
2008-04-09 20:28:00,1.975,1.97505,1.97489,1.97505,706300000.0
2008-04-09 20:29:00,1.97491,1.97505,1.97482,1.97489,603070000.0
2008-04-09 20:30:00,1.97488,1.975,1.97465,1.9748,819600000.0
2008-04-09 20:31:00,1.9748,1.9748,1.9746,1.97475,707000000.0
2008-04-09 20:32:00,1.97475,1.97485,1.9746,1.9748,698170000.0
2008-04-09 20:33:00,1.97468,1.9749,1.97468,1.97476,631500000.0
2008-04-09 20:34:00,1.9748,1.9751,1.97453,1.97475,606300000.0
2008-04-09 20:35:00,1.97475,1.97475,1.9742,1.9746,722300001.0
2008-04-09 20:36:00,1.9746,1.97465,1.97421,1.97423,672900000.0
2008-04-09 20:37:00,1.97416,1.97445,1.97399,1.97399,667700000.0
2008-04-09 20:38:00,1.9742,1.97435,1.97397,1.97405,687200002.0
2008-04-09 20:39:00,1.9741,1.9743,1.97401,1.9742,671300000.0
2008-04-09 20:40:00,1.97398,1.97445,1.97398,1.9744,591900000.0
2008-04-09 20:41:00,1.97434,1.97475,1.97434,1.97447,805200000.0
2008-04-09 20:42:00,1.97451,1.9749,1.97451,1.97471,773000000.0
2008-04-09 20:43:00,1.97462,1.9748,1.97429,1.97455,701500001.0
2008-04-09 20:44:00,1.97455,1.9748,1.97439,1.9748,628000000.0
2008-04-09 20:45:00,1.9748,1.97485,1.9745,1.97475,612500000.0
2008-04-09 20:46:00,1.97452,1.9749,1.97451,1.97455,546870000.0
2008-04-09 20:47:00,1.97454,1.97485,1.97446,1.9747,640999999.0
2008-04-09 20:48:00,1.97445,1.9747,1.97445,1.97452,552500000.0
2008-04-09 20:49:00,1.97451,1.97475,1.9745,1.97463,682685627.0
2008-04-09 20:50:00,1.97466,1.9748,1.97453,1.97463,597170000.0
2008-04-09 20:51:00,1.97467,1.97485,1.97448,1.97465,752600001.0
2008-04-09 20:52:00,1.97473,1.97525,1.97463,1.97464,791800000.0
2008-04-09 20:53:00,1.97475,1.97515,1.97454,1.97483,627537500.0
2008-04-09 20:54:00,1.97497,1.9756,1.97493,1.9755,644250000.0
2008-04-09 20:55:00,1.9755,1.97565,1.97515,1.97515,778500000.0
2008-04-09 20:56:00,1.9754,1.97545,1.97483,1.9751,771100000.0
2008-04-09 20:57:00,1.97505,1.97545,1.97483,1.97515,753300000.0
2008-04-09 20:58:00,1.97487,1.97525,1.97473,1.9752,726320000.0
2008-04-09 20:59:00,1.97499,1.97525,1.97473,1.975,739540001.0
2008-04-09 21:00:00,1.975,1.975,1.9747,1.97485,786900001.0
2008-04-09 21:01:00,1.97505,1.97535,1.97491,1.97509,832600000.0
2008-04-09 21:02:00,1.97506,1.97525,1.97471,1.97475,661670000.0
2008-04-09 21:03:00,1.97465,1.97483,1.97461,1.97461,727500000.0
2008-04-09 21:04:00,1.97453,1.9748,1.97431,1.97444,564400000.0
2008-04-09 21:05:00,1.97445,1.97463,1.97437,1.97445,567970000.0
2008-04-09 21:06:00,1.97455,1.9746,1.97429,1.9746,547300000.0
2008-04-09 21:07:00,1.97453,1.97465,1.97431,1.97444,566300000.0
2008-04-09 21:08:00,1.97447,1.97475,1.97445,1.97455,663599999.0
2008-04-09 21:09:00,1.97456,1.9749,1.9745,1.97485,773500003.0
2008-04-09 21:10:00,1.97485,1.97495,1.97462,1.97478,583600000.0
2008-04-09 21:11:00,1.97495,1.9752,1.97478,1.97478,713000000.0
2008-04-09 21:12:00,1.97481,1.97505,1.9747,1.97472,621700001.0
2008-04-09 21:13:00,1.97495,1.97505,1.97472,1.97476,597300000.0
2008-04-09 21:14:00,1.97486,1.9752,1.97486,1.97497,637887500.0
2008-04-09 21:15:00,1.9752,1.9752,1.97492,1.97496,805800000.0
2008-04-09 21:16:00,1.97497,1.97545,1.97492,1.97496,743100000.0
2008-04-09 21:17:00,1.97503,1.97535,1.97478,1.97496,694300000.0
2008-04-09 21:18:00,1.97489,1.9751,1.97478,1.97495,697300001.0
2008-04-09 21:19:00,1.97475,1.9751,1.97465,1.97465,655800000.0
2008-04-09 21:20:00,1.9748,1.97505,1.97461,1.97462,709900000.0
2008-04-09 21:21:00,1.97469,1.9752,1.97469,1.97505,699100000.0
2008-04-09 21:22:00,1.97505,1.97505,1.97463,1.97463,615300000.0
2008-04-09 21:23:00,1.97461,1.97485,1.97459,1.9746,591100001.0
2008-04-09 21:24:00,1.9746,1.97485,1.97458,1.97458,553400000.0
2008-04-09 21:25:00,1.97462,1.97501,1.97462,1.97469,589600000.0
2008-04-09 21:26:00,1.97467,1.9749,1.97458,1.97467,620300000.0
2008-04-09 21:27:00,1.97469,1.975,1.97455,1.97477,699800000.0
2008-04-09 21:28:00,1.97483,1.97525,1.97483,1.97493,634600000.0
2008-04-09 21:29:00,1.97497,1.9752,1.97496,1.975,604969999.0
2008-04-09 21:30:00,1.9752,1.97555,1.97502,1.97525,636870000.0
2008-04-09 21:31:00,1.9754,1.97555,1.97535,1.97535,589900001.0
2008-04-09 21:32:00,1.97534,1.97555,1.97529,1.9753,557850000.0
2008-04-09 21:33:00,1.97527,1.97542,1.97517,1.97517,563800000.0
2008-04-09 21:34:00,1.97509,1.97535,1.97476,1.97476,551699999.0
2008-04-09 21:35:00,1.97473,1.97495,1.97463,1.97469,627100000.0
2008-04-09 21:36:00,1.9749,1.9749,1.97465,1.9747,766800000.0
2008-04-09 21:37:00,1.97473,1.97505,1.97464,1.97464,630600001.0
2008-04-09 21:38:00,1.97461,1.9749,1.97461,1.97485,604600000.0
2008-04-09 21:39:00,1.97485,1.97485,1.97461,1.97461,539470000.0
2008-04-09 21:40:00,1.9746,1.9748,1.97457,1.97459,610299999.0
2008-04-09 21:41:00,1.97451,1.9748,1.97451,1.9747,539100000.0
2008-04-09 21:42:00,1.9747,1.97495,1.97455,1.9747,540300000.0
2008-04-09 21:43:00,1.97475,1.9751,1.97475,1.9749,510500000.0
2008-04-09 21:44:00,1.9749,1.9749,1.97464,1.97464,644400001.0
2008-04-09 21:45:00,1.97465,1.9749,1.97462,1.97464,719749999.0
2008-04-09 21:46:00,1.97465,1.97485,1.97457,1.97463,501099999.0
2008-04-09 21:47:00,1.97465,1.97485,1.97465,1.97465,575857499.0
2008-04-09 21:48:00,1.97468,1.97505,1.97468,1.9748,628900000.0
2008-04-09 21:49:00,1.9752,1.9754,1.97492,1.97498,593587500.0
2008-04-09 21:50:00,1.97496,1.97525,1.97493,1.97525,560899999.0
2008-04-09 21:51:00,1.97525,1.97525,1.97493,1.9751,624300000.0
2008-04-09 21:52:00,1.9751,1.97545,1.97492,1.97522,548450000.0
2008-04-09 21:53:00,1.97528,1.9756,1.97527,1.97531,647000000.0
2008-04-09 21:54:00,1.97532,1.97565,1.97532,1.97543,519400001.0
2008-04-09 21:55:00,1.97545,1.9757,1.97545,1.97554,545200001.0
2008-04-09 21:56:00,1.97557,1.97575,1.97556,1.97556,522800000.0
2008-04-09 21:57:00,1.97555,1.9757,1.9755,1.9755,483870001.0
2008-04-09 21:58:00,1.9755,1.9757,1.97546,1.9755,533300000.0
2008-04-09 21:59:00,1.97565,1.97565,1.97536,1.97555,641000000.0
2008-04-09 22:00:00,1.97555,1.9756,1.97527,1.97538,646900000.0
2008-04-09 22:01:00,1.9756,1.9756,1.9753,1.9755,553300000.0
2008-04-09 22:02:00,1.9755,1.97555,1.97519,1.9753,603800000.0
2008-04-09 22:03:00,1.97535,1.97555,1.9753,1.97533,637700000.0
2008-04-09 22:04:00,1.97535,1.97555,1.97535,1.97535,535800000.0
2008-04-09 22:05:00,1.97534,1.97555,1.9753,1.9753,540100000.0
2008-04-09 22:06:00,1.9753,1.9755,1.97529,1.97532,623649999.0
2008-04-09 22:07:00,1.97529,1.97545,1.97522,1.97526,510400000.0
2008-04-09 22:08:00,1.97522,1.97545,1.97481,1.975,609500000.0
2008-04-09 22:09:00,1.975,1.9753,1.97465,1.9752,572800000.0
2008-04-09 22:10:00,1.97525,1.9753,1.97507,1.97523,602300001.0
2008-04-09 22:11:00,1.97521,1.9753,1.975,1.9751,472200000.0
2008-04-09 22:12:00,1.97512,1.9753,1.97512,1.97519,527400000.0
2008-04-09 22:13:00,1.9752,1.9753,1.9751,1.97515,535600001.0
2008-04-09 22:14:00,1.97518,1.97545,1.97517,1.97545,574600000.0
2008-04-09 22:15:00,1.9753,1.9755,1.9753,1.97538,526799999.0
2008-04-09 22:16:00,1.97539,1.9755,1.97532,1.97532,598185628.0
2008-04-09 22:17:00,1.97534,1.9756,1.97533,1.9754,485950000.0
2008-04-09 22:18:00,1.97539,1.9757,1.97526,1.97544,662370000.0
2008-04-09 22:19:00,1.97542,1.97575,1.97529,1.97534,577500000.0
2008-04-09 22:20:00,1.9753,1.97545,1.97525,1.97525,532600000.0
2008-04-09 22:21:00,1.97525,1.9755,1.97522,1.9755,573050000.0
2008-04-09 22:22:00,1.97552,1.97565,1.97543,1.97543,502470001.0
2008-04-09 22:23:00,1.9754,1.9756,1.9754,1.97547,545550000.0
2008-04-09 22:24:00,1.97547,1.9756,1.9754,1.97545,502600000.0
2008-04-09 22:25:00,1.9756,1.9756,1.9754,1.97542,503600000.0
2008-04-09 22:26:00,1.97542,1.9756,1.9754,1.97555,532300000.0
2008-04-09 22:27:00,1.97538,1.97566,1.97537,1.97537,527787500.0
2008-04-09 22:28:00,1.97535,1.9756,1.97533,1.97535,530449999.0
2008-04-09 22:29:00,1.9754,1.9756,1.9754,1.97543,440457500.0
2008-04-09 22:30:00,1.97555,1.9756,1.97526,1.97539,538100000.0
2008-04-09 22:31:00,1.97555,1.9757,1.97524,1.97553,576700000.0
2008-04-09 22:32:00,1.97559,1.97575,1.97541,1.97554,498900000.0
2008-04-09 22:33:00,1.97575,1.97575,1.97554,1.97557,557899999.0
2008-04-09 22:34:00,1.97562,1.97588,1.97558,1.97559,521900001.0
2008-04-09 22:35:00,1.97556,1.97566,1.97547,1.9755,527800000.0
2008-04-09 22:36:00,1.9755,1.97565,1.97545,1.97545,486600000.0
2008-04-09 22:37:00,1.97544,1.9757,1.97542,1.97544,495099999.0
2008-04-09 22:38:00,1.97539,1.9757,1.97503,1.97525,561500000.0
2008-04-09 22:39:00,1.97523,1.97545,1.97517,1.9752,532470000.0
2008-04-09 22:40:00,1.97517,1.9755,1.97472,1.97495,721400000.0
2008-04-09 22:41:00,1.97499,1.9756,1.97499,1.97545,594800000.0
2008-04-09 22:42:00,1.97548,1.9758,1.97544,1.97559,589500000.0
2008-04-09 22:43:00,1.97559,1.97635,1.97559,1.97615,595450000.0
2008-04-09 22:44:00,1.97615,1.9762,1.97595,1.976,523940000.0
2008-04-09 22:45:00,1.97602,1.9765,1.97602,1.97615,585170000.0
2008-04-09 22:46:00,1.97616,1.9764,1.97604,1.97618,526200000.0
2008-04-09 22:47:00,1.9762,1.9764,1.9762,1.97625,532400000.0
2008-04-09 22:48:00,1.9762,1.9764,1.97577,1.97609,553800000.0
2008-04-09 22:49:00,1.976,1.9763,1.97561,1.9757,612570000.0
2008-04-09 22:50:00,1.9757,1.97575,1.97505,1.97505,695300000.0
2008-04-09 22:51:00,1.97524,1.9759,1.97524,1.97565,596600000.0
2008-04-09 22:52:00,1.97575,1.9759,1.97551,1.9758,588300000.0
2008-04-09 22:53:00,1.9758,1.97645,1.9758,1.97613,602800000.0
2008-04-09 22:54:00,1.97616,1.9763,1.97602,1.97602,562300000.0
2008-04-09 22:55:00,1.97602,1.9762,1.976,1.97607,476300000.0
2008-04-09 22:56:00,1.9761,1.9765,1.97599,1.9763,641200001.0
2008-04-09 22:57:00,1.9761,1.9764,1.976,1.97601,593399999.0
2008-04-09 22:58:00,1.97595,1.9761,1.97584,1.97589,526900000.0
2008-04-09 22:59:00,1.9759,1.97615,1.97574,1.9758,749185628.0
2008-04-09 23:00:00,1.9757,1.9758,1.97554,1.97562,568400000.0
2008-04-09 23:01:00,1.97527,1.9755,1.97484,1.975,759000000.0
2008-04-09 23:02:00,1.97492,1.9754,1.97492,1.9753,888687500.0
2008-04-09 23:03:00,1.9751,1.9753,1.97488,1.97505,843100000.0
2008-04-09 23:04:00,1.97518,1.9755,1.9751,1.9755,715602500.0
2008-04-09 23:05:00,1.97537,1.9755,1.97526,1.97533,818799999.0
2008-04-09 23:06:00,1.9753,1.9754,1.9753,1.9753,1073700031.0
2008-04-09 23:07:00,1.9754,1.9754,1.9753,1.9753,906800000.0
2008-04-09 23:08:00,1.97545,1.97555,1.97536,1.97555,538200001.0
2008-04-09 23:09:00,1.97555,1.9756,1.97545,1.97546,547300000.0
2008-04-09 23:10:00,1.9756,1.9756,1.97523,1.9754,901970000.0
2008-04-09 23:11:00,1.9754,1.9754,1.97506,1.97535,706500000.0
2008-04-09 23:12:00,1.97522,1.97535,1.97504,1.9751,780249999.0
2008-04-09 23:13:00,1.97509,1.9756,1.97496,1.9751,651549999.0
2008-04-09 23:14:00,1.97493,1.9755,1.97493,1.97515,674600000.0
2008-04-09 23:15:00,1.97525,1.9753,1.97515,1.97525,702370000.0
2008-04-09 23:16:00,1.97525,1.9753,1.97508,1.9751,686500001.0
2008-04-09 23:17:00,1.9751,1.9753,1.9751,1.9751,767969999.0
2008-04-09 23:18:00,1.97509,1.9753,1.97503,1.97525,554800000.0
2008-04-09 23:19:00,1.97505,1.97525,1.97505,1.97505,497400001.0
2008-04-09 23:20:00,1.97505,1.97525,1.97505,1.97505,529000000.0
2008-04-09 23:21:00,1.97505,1.97525,1.97505,1.97525,515185628.0
2008-04-09 23:22:00,1.97505,1.97525,1.97505,1.97525,507600000.0
2008-04-09 23:23:00,1.9751,1.97525,1.9751,1.9751,488400000.0
2008-04-09 23:24:00,1.9751,1.97525,1.97505,1.97505,562200000.0
2008-04-09 23:25:00,1.97505,1.97525,1.97504,1.97508,502000000.0
2008-04-09 23:26:00,1.97514,1.9753,1.97495,1.97496,657000000.0
2008-04-09 23:27:00,1.97495,1.9752,1.97493,1.97505,526100000.0
2008-04-09 23:28:00,1.97502,1.9753,1.975,1.97511,483900000.0
2008-04-09 23:29:00,1.9753,1.97535,1.9751,1.9752,557800001.0
2008-04-09 23:30:00,1.97519,1.97535,1.97499,1.97501,557170000.0
2008-04-09 23:31:00,1.97493,1.9751,1.97486,1.9751,525870000.0
2008-04-09 23:32:00,1.97503,1.9751,1.97494,1.97498,476187500.0
2008-04-09 23:33:00,1.975,1.9751,1.97492,1.97498,495200000.0
2008-04-09 23:34:00,1.97493,1.9751,1.97471,1.9749,452400000.0
2008-04-09 23:35:00,1.9748,1.9751,1.97478,1.97494,517300000.0
2008-04-09 23:36:00,1.97498,1.9751,1.97492,1.97495,502200000.0
2008-04-09 23:37:00,1.97499,1.97525,1.97495,1.97496,625499999.0
2008-04-09 23:38:00,1.97495,1.97515,1.97483,1.97492,601400000.0
2008-04-09 23:39:00,1.97496,1.9752,1.9749,1.97495,598200000.0
2008-04-09 23:40:00,1.97497,1.9754,1.97497,1.9754,541000000.0
2008-04-09 23:41:00,1.9754,1.9754,1.97499,1.97499,503800001.0
2008-04-09 23:42:00,1.97495,1.9751,1.9749,1.975,519400000.0
2008-04-09 23:43:00,1.975,1.9751,1.9749,1.97495,601400000.0
2008-04-09 23:44:00,1.97498,1.9753,1.97493,1.97493,587600000.0
2008-04-09 23:45:00,1.97495,1.97515,1.97495,1.97498,478100000.0
2008-04-09 23:46:00,1.97498,1.97517,1.97498,1.9751,494200000.0
2008-04-09 23:47:00,1.97502,1.9751,1.97488,1.97494,563800000.0
2008-04-09 23:48:00,1.97495,1.975,1.97485,1.97485,520200000.0
2008-04-09 23:49:00,1.97485,1.975,1.97485,1.97485,571800000.0
2008-04-09 23:50:00,1.97484,1.975,1.97479,1.97479,579687500.0
2008-04-09 23:51:00,1.97477,1.975,1.97446,1.975,561200000.0
2008-04-09 23:52:00,1.975,1.975,1.97485,1.97487,558800000.0
2008-04-09 23:53:00,1.97487,1.975,1.97485,1.97488,542000000.0
2008-04-09 23:54:00,1.97488,1.975,1.97485,1.97493,494500000.0
2008-04-09 23:55:00,1.97493,1.975,1.97485,1.97485,506200000.0
2008-04-09 23:56:00,1.97485,1.975,1.97485,1.97485,492850000.0
2008-04-09 23:57:00,1.97485,1.975,1.97485,1.97485,487900000.0
2008-04-09 23:58:00,1.97485,1.975,1.9748,1.9748,496500000.0
2008-04-09 23:59:00,1.9748,1.975,1.9748,1.9748,588870000.0
2008-04-10 00:00:00,1.97505,1.97505,1.97485,1.97487,627870000.0
2008-04-10 00:01:00,1.97484,1.975,1.97478,1.97495,515500001.0
2008-04-10 00:02:00,1.9748,1.97495,1.97475,1.97495,536800001.0
2008-04-10 00:03:00,1.9748,1.97495,1.97475,1.97475,514200000.0
2008-04-10 00:04:00,1.97495,1.97495,1.97475,1.97495,500200001.0
2008-04-10 00:05:00,1.97476,1.97495,1.97461,1.9748,609900001.0
2008-04-10 00:06:00,1.9748,1.9748,1.97444,1.97456,607699999.0
2008-04-10 00:07:00,1.97475,1.97475,1.97432,1.97433,552500000.0
2008-04-10 00:08:00,1.97436,1.9746,1.97428,1.97437,723600001.0
2008-04-10 00:09:00,1.97436,1.9746,1.97405,1.9744,584470000.0
2008-04-10 00:10:00,1.9745,1.9745,1.9743,1.9743,540700000.0
2008-04-10 00:11:00,1.97432,1.9745,1.97427,1.97432,551200000.0
2008-04-10 00:12:00,1.9743,1.9744,1.9742,1.9742,572170000.0
2008-04-10 00:13:00,1.9742,1.9744,1.9742,1.9742,523000000.0
2008-04-10 00:14:00,1.97421,1.9745,1.97421,1.97434,598700000.0
2008-04-10 00:15:00,1.97438,1.9746,1.97436,1.97445,562850000.0
2008-04-10 00:16:00,1.97451,1.9749,1.9745,1.97466,541350000.0
2008-04-10 00:17:00,1.9747,1.9749,1.9747,1.9748,580300001.0
2008-04-10 00:18:00,1.97488,1.9753,1.97484,1.9753,691787500.0
2008-04-10 00:19:00,1.9753,1.9759,1.97517,1.97552,579770000.0
2008-04-10 00:20:00,1.97555,1.976,1.97546,1.9758,592100000.0
2008-04-10 00:21:00,1.9758,1.9758,1.97521,1.9754,748000000.0
2008-04-10 00:22:00,1.97526,1.9754,1.97498,1.97526,844200000.0
2008-04-10 00:23:00,1.97528,1.9753,1.97525,1.97525,533000001.0
2008-04-10 00:24:00,1.97526,1.9755,1.97517,1.97517,774269999.0
2008-04-10 00:25:00,1.97511,1.9753,1.97467,1.97467,592300000.0
2008-04-10 00:26:00,1.97465,1.9748,1.97458,1.97458,464100000.0
2008-04-10 00:27:00,1.97458,1.9748,1.97458,1.97458,497287500.0
2008-04-10 00:28:00,1.97458,1.9748,1.97458,1.97458,588700000.0
2008-04-10 00:29:00,1.97461,1.9751,1.97461,1.97464,580300000.0
2008-04-10 00:30:00,1.97465,1.9748,1.97455,1.97465,531600001.0
2008-04-10 00:31:00,1.97465,1.9748,1.97455,1.97455,576600001.0
2008-04-10 00:32:00,1.97455,1.9748,1.97455,1.97455,497900000.0
2008-04-10 00:33:00,1.97455,1.9748,1.97455,1.97463,476800000.0
2008-04-10 00:34:00,1.97455,1.9748,1.97424,1.9747,620200001.0
2008-04-10 00:35:00,1.97447,1.9747,1.97432,1.97449,488400000.0
2008-04-10 00:36:00,1.9748,1.9749,1.9747,1.9749,890300000.0
2008-04-10 00:37:00,1.97444,1.9747,1.97427,1.97427,890300000.0
2008-04-10 00:38:00,1.97426,1.9746,1.97421,1.97433,535800000.0
2008-04-10 00:39:00,1.97432,1.9746,1.97414,1.97414,721100000.0
2008-04-10 00:40:00,1.97412,1.9744,1.97408,1.9741,716100001.0
2008-04-10 00:41:00,1.97411,1.97445,1.97409,1.97409,537987500.0
2008-04-10 00:42:00,1.97405,1.9743,1.97405,1.97405,613699999.0
2008-04-10 00:43:00,1.97405,1.9744,1.9739,1.9739,945300000.0
2008-04-10 00:44:00,1.9741,1.9741,1.97316,1.97385,754000000.0
2008-04-10 00:45:00,1.97355,1.974,1.97344,1.97359,885200000.0
2008-04-10 00:46:00,1.97354,1.974,1.97333,1.97362,570187500.0
2008-04-10 00:47:00,1.97365,1.9739,1.97365,1.97376,588299999.0
2008-04-10 00:48:00,1.97378,1.974,1.97377,1.97383,495300000.0
2008-04-10 00:49:00,1.97361,1.9739,1.97334,1.97356,483600001.0
2008-04-10 00:50:00,1.97354,1.9737,1.97344,1.97348,467900000.0
2008-04-10 00:51:00,1.9735,1.9737,1.9735,1.9735,543699999.0
2008-04-10 00:52:00,1.97348,1.9737,1.97333,1.97333,500700000.0
2008-04-10 00:53:00,1.97336,1.97395,1.97336,1.97366,503100000.0
2008-04-10 00:54:00,1.97376,1.9743,1.97362,1.9738,703062500.0
2008-04-10 00:55:00,1.9738,1.9743,1.97362,1.97372,863000000.0
2008-04-10 00:56:00,1.97372,1.974,1.97372,1.97372,504300000.0
2008-04-10 00:57:00,1.97367,1.97395,1.97348,1.97348,519340000.0
2008-04-10 00:58:00,1.9737,1.9739,1.9735,1.97375,539032501.0
2008-04-10 00:59:00,1.97375,1.9738,1.9735,1.97362,510900000.0
2008-04-10 01:00:00,1.9737,1.974,1.97362,1.9739,650900000.0
2008-04-10 01:01:00,1.9737,1.974,1.97352,1.97353,561600000.0
2008-04-10 01:02:00,1.97348,1.9738,1.97342,1.9736,552000002.0
2008-04-10 01:03:00,1.97363,1.9739,1.9735,1.97351,538500000.0
2008-04-10 01:04:00,1.97352,1.97389,1.97352,1.97352,543400000.0
2008-04-10 01:05:00,1.97357,1.9739,1.97355,1.97375,542500000.0
2008-04-10 01:06:00,1.97373,1.9739,1.97355,1.9738,513200001.0
2008-04-10 01:07:00,1.9736,1.9738,1.97355,1.97355,507587500.0
2008-04-10 01:08:00,1.97356,1.9739,1.97356,1.97367,425300000.0
2008-04-10 01:09:00,1.97366,1.9739,1.9736,1.9737,482885628.0
2008-04-10 01:10:00,1.97365,1.9738,1.9735,1.9735,538287501.0
2008-04-10 01:11:00,1.9738,1.9739,1.97356,1.97368,587670000.0
2008-04-10 01:12:00,1.9737,1.9739,1.97365,1.9738,583450000.0
2008-04-10 01:13:00,1.9738,1.9739,1.97365,1.97375,503500000.0
2008-04-10 01:14:00,1.97375,1.9739,1.97365,1.97368,479269999.0
2008-04-10 01:15:00,1.97372,1.97415,1.97372,1.9738,521400000.0
2008-04-10 01:16:00,1.97376,1.9741,1.97366,1.9741,537700000.0
2008-04-10 01:17:00,1.97402,1.97421,1.97401,1.9741,496400000.0
2008-04-10 01:18:00,1.97413,1.97425,1.97389,1.97392,508900000.0
2008-04-10 01:19:00,1.97392,1.9741,1.97385,1.97392,447300000.0
2008-04-10 01:20:00,1.97388,1.97405,1.97376,1.97382,460270000.0
2008-04-10 01:21:00,1.9738,1.97405,1.9738,1.9738,430700000.0
2008-04-10 01:22:00,1.97405,1.97415,1.97374,1.9739,540499999.0
2008-04-10 01:23:00,1.97372,1.9739,1.97365,1.9739,548700000.0
2008-04-10 01:24:00,1.97374,1.9744,1.97371,1.9743,649085627.0
2008-04-10 01:25:00,1.9743,1.9743,1.97405,1.97408,546200000.0
2008-04-10 01:26:00,1.97405,1.9743,1.97383,1.97384,568900000.0
2008-04-10 01:27:00,1.9739,1.97415,1.97374,1.97382,574599999.0
2008-04-10 01:28:00,1.9739,1.97411,1.9738,1.97385,526600001.0
2008-04-10 01:29:00,1.97382,1.9742,1.97382,1.97403,558700001.0
2008-04-10 01:30:00,1.97413,1.9747,1.97406,1.9747,595000000.0
2008-04-10 01:31:00,1.9747,1.9747,1.97445,1.97455,515699999.0
2008-04-10 01:32:00,1.97466,1.9748,1.97455,1.97457,604887500.0
2008-04-10 01:33:00,1.97461,1.9748,1.97445,1.9747,583300000.0
2008-04-10 01:34:00,1.9747,1.9747,1.97445,1.97445,640800001.0
2008-04-10 01:35:00,1.97445,1.9747,1.97445,1.97455,701270000.0
2008-04-10 01:36:00,1.97455,1.9747,1.97445,1.97455,481200000.0
2008-04-10 01:37:00,1.97455,1.9747,1.97445,1.97455,500187501.0
2008-04-10 01:38:00,1.97454,1.9747,1.97437,1.9746,617200000.0
2008-04-10 01:39:00,1.9744,1.9746,1.97405,1.9741,636400002.0
2008-04-10 01:40:00,1.974,1.9741,1.97395,1.97395,479070001.0
2008-04-10 01:41:00,1.97389,1.9744,1.97379,1.97379,586500000.0
2008-04-10 01:42:00,1.97375,1.974,1.97375,1.97388,480470000.0
2008-04-10 01:43:00,1.97387,1.9741,1.97379,1.9741,509300000.0
2008-04-10 01:44:00,1.97385,1.9742,1.97366,1.97394,580500002.0
2008-04-10 01:45:00,1.97404,1.9742,1.97395,1.97397,525900000.0
2008-04-10 01:46:00,1.9742,1.9742,1.97326,1.97355,773857500.0
2008-04-10 01:47:00,1.97345,1.9736,1.97345,1.97345,574800000.0
2008-04-10 01:48:00,1.97345,1.9738,1.97344,1.97344,951100000.0
2008-04-10 01:49:00,1.9735,1.9741,1.97326,1.97356,771700000.0
2008-04-10 01:50:00,1.97357,1.9741,1.97346,1.97364,617600000.0
2008-04-10 01:51:00,1.9738,1.9738,1.97365,1.97365,505400000.0
2008-04-10 01:52:00,1.97365,1.9738,1.97365,1.97365,482100000.0
2008-04-10 01:53:00,1.97363,1.9738,1.97356,1.97356,535770000.0
2008-04-10 01:54:00,1.97359,1.9737,1.97345,1.97345,536700001.0
2008-04-10 01:55:00,1.9735,1.974,1.9735,1.9738,626387500.0
2008-04-10 01:56:00,1.9738,1.9738,1.9734,1.9734,578200000.0
2008-04-10 01:57:00,1.9735,1.97385,1.97332,1.97337,546400000.0
2008-04-10 01:58:00,1.97345,1.97365,1.97345,1.9736,618700000.0
2008-04-10 01:59:00,1.97361,1.9737,1.97338,1.97338,560900000.0
2008-04-10 02:00:00,1.97335,1.9735,1.97326,1.97333,612000000.0
2008-04-10 02:01:00,1.97337,1.9736,1.97336,1.97343,531200000.0
2008-04-10 02:02:00,1.97346,1.9738,1.97346,1.97362,589100000.0
2008-04-10 02:03:00,1.97362,1.9737,1.97334,1.97341,699770000.0
2008-04-10 02:04:00,1.97341,1.9737,1.97341,1.97361,570400000.0
2008-04-10 02:05:00,1.97374,1.97405,1.97363,1.9738,703400000.0
2008-04-10 02:06:00,1.9736,1.9738,1.9736,1.97375,788500001.0
2008-04-10 02:07:00,1.97377,1.974,1.97377,1.97377,766800002.0
2008-04-10 02:08:00,1.9738,1.974,1.97378,1.97379,1049489999.0
2008-04-10 02:09:00,1.97375,1.9738,1.97375,1.97375,688200000.0
2008-04-10 02:10:00,1.97375,1.9738,1.9737,1.9737,713300000.0
2008-04-10 02:11:00,1.9737,1.9738,1.97366,1.97373,675300001.0
2008-04-10 02:12:00,1.9737,1.9738,1.97368,1.97368,601100000.0
2008-04-10 02:13:00,1.97369,1.97385,1.97369,1.97373,627900000.0
2008-04-10 02:14:00,1.97373,1.97385,1.9737,1.97375,610500000.0
2008-04-10 02:15:00,1.97382,1.97391,1.97376,1.97376,681387500.0
2008-04-10 02:16:00,1.97376,1.9742,1.97376,1.97401,672699999.0
2008-04-10 02:17:00,1.9742,1.9745,1.97405,1.97405,771500000.0
2008-04-10 02:18:00,1.97396,1.9742,1.97375,1.97385,1093499999.0
2008-04-10 02:19:00,1.97381,1.974,1.97369,1.97376,605600000.0
2008-04-10 02:20:00,1.97392,1.97405,1.9738,1.97381,695200000.0
2008-04-10 02:21:00,1.9738,1.974,1.9737,1.97393,868370000.0
2008-04-10 02:22:00,1.974,1.9747,1.9738,1.97443,1219200001.0
2008-04-10 02:23:00,1.9745,1.9765,1.9745,1.97601,1062000000.0
2008-04-10 02:24:00,1.97602,1.9761,1.9757,1.97597,664900000.0
2008-04-10 02:25:00,1.97601,1.9765,1.97589,1.97625,1081999997.0
2008-04-10 02:26:00,1.9764,1.9768,1.97632,1.97662,677900000.0
2008-04-10 02:27:00,1.9768,1.9771,1.9765,1.97685,700500000.0
2008-04-10 02:28:00,1.9768,1.977,1.97647,1.9769,698100001.0
2008-04-10 02:29:00,1.9769,1.9769,1.97644,1.97644,717500000.0
2008-04-10 02:30:00,1.97637,1.9768,1.9758,1.9759,870800000.0
2008-04-10 02:31:00,1.97578,1.97615,1.97561,1.97561,916300002.0
2008-04-10 02:32:00,1.97565,1.97565,1.97517,1.97523,748100000.0
2008-04-10 02:33:00,1.9752,1.9756,1.97513,1.97528,879700000.0
2008-04-10 02:34:00,1.9754,1.97555,1.9752,1.9752,695400002.0
2008-04-10 02:35:00,1.9752,1.9754,1.9752,1.9754,524900000.0
2008-04-10 02:36:00,1.97519,1.9754,1.9748,1.97526,717800001.0
2008-04-10 02:37:00,1.9753,1.9755,1.97525,1.97525,621800000.0
2008-04-10 02:38:00,1.97519,1.9753,1.9748,1.97487,647200000.0
2008-04-10 02:39:00,1.97499,1.97505,1.97489,1.9749,659600000.0
2008-04-10 02:40:00,1.9749,1.9751,1.9749,1.97501,585650000.0
2008-04-10 02:41:00,1.97501,1.9751,1.9749,1.9749,591600000.0
2008-04-10 02:42:00,1.97493,1.9753,1.97482,1.975,719099998.0
2008-04-10 02:43:00,1.97488,1.9751,1.97482,1.97501,618699997.0
2008-04-10 02:44:00,1.97503,1.9751,1.9748,1.9748,881549993.0
2008-04-10 02:45:00,1.97479,1.975,1.97479,1.9749,657100000.0
2008-04-10 02:46:00,1.97487,1.9753,1.97487,1.97513,682300000.0
2008-04-10 02:47:00,1.97522,1.9761,1.9752,1.97583,726599999.0
2008-04-10 02:48:00,1.97587,1.9761,1.97577,1.97586,767470000.0
2008-04-10 02:49:00,1.97589,1.9767,1.97585,1.97596,760437500.0
2008-04-10 02:50:00,1.97587,1.976,1.9757,1.97572,1013600000.0
2008-04-10 02:51:00,1.97574,1.9761,1.97563,1.97563,1046357500.0
2008-04-10 02:52:00,1.9758,1.9763,1.97573,1.97584,749287500.0
2008-04-10 02:53:00,1.97595,1.97595,1.97528,1.97532,912787500.0
2008-04-10 02:54:00,1.97527,1.97543,1.97525,1.9753,639000000.0
2008-04-10 02:55:00,1.97529,1.9755,1.97527,1.9755,596399999.0
2008-04-10 02:56:00,1.97556,1.9761,1.9755,1.9761,675400001.0
2008-04-10 02:57:00,1.9761,1.9762,1.97589,1.97608,626500000.0
2008-04-10 02:58:00,1.97606,1.9762,1.97592,1.97592,773600000.0
2008-04-10 02:59:00,1.97592,1.9761,1.97587,1.97587,1001300002.0
2008-04-10 03:00:00,1.97589,1.9762,1.97589,1.97604,815100000.0
2008-04-10 03:01:00,1.976,1.9761,1.97589,1.97596,714700000.0
2008-04-10 03:02:00,1.97601,1.9763,1.97596,1.97598,732400000.0
2008-04-10 03:03:00,1.97603,1.9767,1.97603,1.97649,749187499.0
2008-04-10 03:04:00,1.97652,1.9767,1.97627,1.97627,769499994.0
2008-04-10 03:05:00,1.97627,1.97665,1.97626,1.97645,618999999.0
2008-04-10 03:06:00,1.97633,1.97655,1.9761,1.9762,789800000.0
2008-04-10 03:07:00,1.97602,1.9762,1.9757,1.97587,954850000.0
2008-04-10 03:08:00,1.97585,1.976,1.97566,1.97581,722300000.0
2008-04-10 03:09:00,1.97581,1.976,1.97557,1.97557,553799999.0
2008-04-10 03:10:00,1.9755,1.9758,1.97532,1.97532,524900000.0
2008-04-10 03:11:00,1.97528,1.9757,1.97519,1.9754,773150000.0
2008-04-10 03:12:00,1.97536,1.97565,1.97527,1.97535,585800000.0
2008-04-10 03:13:00,1.97537,1.9758,1.97537,1.9756,787500000.0
2008-04-10 03:14:00,1.97548,1.9758,1.97537,1.9756,770300000.0
2008-04-10 03:15:00,1.97554,1.9759,1.97547,1.97565,1057500001.0
2008-04-10 03:16:00,1.97574,1.9759,1.97553,1.97564,1022000000.0
2008-04-10 03:17:00,1.97566,1.97605,1.97566,1.976,954800000.0
2008-04-10 03:18:00,1.976,1.9764,1.97582,1.9763,989200001.0
2008-04-10 03:19:00,1.97601,1.9763,1.97569,1.9758,952200000.0
2008-04-10 03:20:00,1.97562,1.9758,1.97543,1.9755,606200000.0
2008-04-10 03:21:00,1.97552,1.9758,1.97547,1.97547,709570000.0
2008-04-10 03:22:00,1.9757,1.976,1.97539,1.97552,1095400000.0
2008-04-10 03:23:00,1.97575,1.9761,1.97552,1.976,886700001.0
2008-04-10 03:24:00,1.97586,1.97655,1.97586,1.97607,1155900000.0
2008-04-10 03:25:00,1.97607,1.97655,1.97582,1.9761,634700000.0
2008-04-10 03:26:00,1.97595,1.9763,1.97584,1.97587,666599999.0
2008-04-10 03:27:00,1.9758,1.9761,1.97555,1.9757,770100000.0
2008-04-10 03:28:00,1.97549,1.9759,1.9754,1.97556,649170001.0
2008-04-10 03:29:00,1.97558,1.9758,1.97538,1.97538,905600003.0
2008-04-10 03:30:00,1.97535,1.9757,1.97533,1.97539,494150000.0
2008-04-10 03:31:00,1.97532,1.9758,1.97532,1.97554,661399999.0
2008-04-10 03:32:00,1.97558,1.97575,1.97545,1.97552,598370000.0
2008-04-10 03:33:00,1.97553,1.97605,1.97532,1.97583,845200001.0
2008-04-10 03:34:00,1.97584,1.97615,1.9756,1.9756,565300000.0
2008-04-10 03:35:00,1.97555,1.9758,1.9755,1.97555,1138150000.0
2008-04-10 03:36:00,1.97555,1.9758,1.97552,1.97553,917700000.0
2008-04-10 03:37:00,1.97561,1.9761,1.97559,1.976,865700001.0
2008-04-10 03:38:00,1.97573,1.976,1.97562,1.9758,651000000.0
2008-04-10 03:39:00,1.97559,1.9758,1.97552,1.9757,816273127.0
2008-04-10 03:40:00,1.9757,1.9758,1.97551,1.97563,576999999.0
2008-04-10 03:41:00,1.97563,1.9758,1.97547,1.97565,585599998.0
2008-04-10 03:42:00,1.97552,1.9758,1.97552,1.97565,570600000.0
2008-04-10 03:43:00,1.97571,1.976,1.97562,1.97562,686862500.0
2008-04-10 03:44:00,1.97562,1.976,1.97559,1.97568,573050000.0
2008-04-10 03:45:00,1.97567,1.976,1.97557,1.97557,749600000.0
2008-04-10 03:46:00,1.97558,1.976,1.97558,1.97571,673199999.0
2008-04-10 03:47:00,1.97575,1.97592,1.97567,1.97575,593100000.0
2008-04-10 03:48:00,1.97573,1.9759,1.97539,1.97539,519000000.0
2008-04-10 03:49:00,1.97538,1.9758,1.97538,1.97562,532869999.0
2008-04-10 03:50:00,1.97562,1.9758,1.97555,1.97557,731700000.0
2008-04-10 03:51:00,1.97553,1.9757,1.97536,1.97536,655600000.0
2008-04-10 03:52:00,1.97535,1.9755,1.9753,1.9753,736800000.0
2008-04-10 03:53:00,1.9753,1.9755,1.97526,1.9753,734469997.0
2008-04-10 03:54:00,1.9753,1.9755,1.97525,1.9753,863000000.0
2008-04-10 03:55:00,1.97528,1.9755,1.97516,1.9755,703570000.0
2008-04-10 03:56:00,1.9755,1.9756,1.97471,1.97471,985299999.0
2008-04-10 03:57:00,1.97466,1.9749,1.97458,1.9747,567150000.0
2008-04-10 03:58:00,1.9747,1.9748,1.97456,1.97463,529500000.0
2008-04-10 03:59:00,1.97467,1.9753,1.97464,1.97503,732150000.0
2008-04-10 04:00:00,1.9752,1.9752,1.97496,1.97497,658100001.0
2008-04-10 04:01:00,1.975,1.9754,1.975,1.97521,817900002.0
2008-04-10 04:02:00,1.97524,1.97545,1.97524,1.97524,1120285634.0
2008-04-10 04:03:00,1.97523,1.9754,1.97523,1.97523,588000000.0
2008-04-10 04:04:00,1.97531,1.9762,1.97531,1.9756,950570001.0
2008-04-10 04:05:00,1.97547,1.9757,1.97535,1.97553,719300000.0
2008-04-10 04:06:00,1.9757,1.97585,1.97556,1.97563,524800000.0
2008-04-10 04:07:00,1.9757,1.9759,1.97567,1.97573,708999999.0
2008-04-10 04:08:00,1.97578,1.9761,1.97578,1.97592,660400001.0
2008-04-10 04:09:00,1.97595,1.9763,1.9759,1.97605,691000000.0
2008-04-10 04:10:00,1.97613,1.9765,1.9761,1.9764,687400000.0
2008-04-10 04:11:00,1.97626,1.97675,1.97626,1.97633,1076155628.0
2008-04-10 04:12:00,1.9765,1.9765,1.9755,1.97572,1091600001.0
2008-04-10 04:13:00,1.97571,1.9763,1.97561,1.97591,1265999996.0
2008-04-10 04:14:00,1.97597,1.9762,1.97581,1.97605,819999999.0
2008-04-10 04:15:00,1.97575,1.9761,1.97561,1.9758,589000000.0
2008-04-10 04:16:00,1.97568,1.9758,1.9756,1.9756,538900000.0
2008-04-10 04:17:00,1.97556,1.9758,1.97537,1.97547,916400001.0
2008-04-10 04:18:00,1.97541,1.9756,1.97528,1.9755,712950000.0
2008-04-10 04:19:00,1.97535,1.9755,1.97525,1.97527,568000001.0
2008-04-10 04:20:00,1.97531,1.9757,1.9753,1.9756,728200000.0
2008-04-10 04:21:00,1.9755,1.9756,1.9754,1.9755,617500001.0
2008-04-10 04:22:00,1.9755,1.9756,1.97527,1.97541,642700000.0
2008-04-10 04:23:00,1.97543,1.9756,1.97536,1.97537,546500000.0
2008-04-10 04:24:00,1.97537,1.9756,1.97536,1.9754,573400000.0
2008-04-10 04:25:00,1.9754,1.9756,1.97527,1.97527,536287500.0
2008-04-10 04:26:00,1.97529,1.9757,1.97529,1.97529,628400000.0
2008-04-10 04:27:00,1.97529,1.9757,1.97525,1.9753,404099999.0
2008-04-10 04:28:00,1.97536,1.9757,1.97536,1.9757,536400000.0
2008-04-10 04:29:00,1.97548,1.9757,1.97548,1.97548,482300000.0
2008-04-10 04:30:00,1.97563,1.9762,1.9756,1.97593,631770000.0
2008-04-10 04:31:00,1.976,1.9764,1.976,1.97608,685700000.0
2008-04-10 04:32:00,1.9761,1.9765,1.9761,1.9764,580900000.0
2008-04-10 04:33:00,1.97637,1.977,1.97637,1.9767,603000000.0
2008-04-10 04:34:00,1.97675,1.977,1.97675,1.97675,507900001.0
2008-04-10 04:35:00,1.97669,1.977,1.97628,1.97628,648900000.0
2008-04-10 04:36:00,1.97632,1.9766,1.97615,1.97615,625500000.0
2008-04-10 04:37:00,1.9763,1.9766,1.97612,1.97637,771700001.0
2008-04-10 04:38:00,1.9763,1.9767,1.97621,1.97644,685699998.0
2008-04-10 04:39:00,1.97646,1.9766,1.97643,1.97645,584800000.0
2008-04-10 04:40:00,1.97648,1.9769,1.97648,1.97662,597699999.0
2008-04-10 04:41:00,1.9766,1.9767,1.97634,1.9766,591299999.0
2008-04-10 04:42:00,1.97647,1.9766,1.97635,1.97635,513700000.0
2008-04-10 04:43:00,1.97635,1.9766,1.97635,1.97647,476170000.0
2008-04-10 04:44:00,1.97649,1.9767,1.97648,1.97655,554200000.0
2008-04-10 04:45:00,1.97658,1.977,1.97652,1.97671,650950000.0
2008-04-10 04:46:00,1.97678,1.9773,1.97643,1.97688,719900000.0
2008-04-10 04:47:00,1.9771,1.9776,1.97696,1.97723,840700001.0
2008-04-10 04:48:00,1.9773,1.9775,1.9772,1.97725,554770000.0
2008-04-10 04:49:00,1.97718,1.9774,1.97668,1.97676,765200000.0
2008-04-10 04:50:00,1.97674,1.9771,1.97671,1.9768,700449999.0
2008-04-10 04:51:00,1.97665,1.9768,1.97665,1.9768,559705628.0
2008-04-10 04:52:00,1.97669,1.977,1.97668,1.9768,584270000.0
2008-04-10 04:53:00,1.977,1.9771,1.97657,1.97657,768500000.0
2008-04-10 04:54:00,1.97656,1.9769,1.97656,1.97659,854800001.0
2008-04-10 04:55:00,1.97652,1.9767,1.97635,1.97645,677100001.0
2008-04-10 04:56:00,1.9765,1.97705,1.9765,1.97695,688500000.0
2008-04-10 04:57:00,1.97673,1.97695,1.97653,1.97656,962900000.0
2008-04-10 04:58:00,1.97655,1.9768,1.97653,1.97661,704400000.0
2008-04-10 04:59:00,1.97662,1.977,1.97658,1.97672,939900000.0
2008-04-10 05:00:00,1.97676,1.9771,1.97672,1.977,776550000.0
2008-04-10 05:01:00,1.97695,1.9772,1.97691,1.97703,607770000.0
2008-04-10 05:02:00,1.9772,1.9773,1.97689,1.97691,688700000.0
2008-04-10 05:03:00,1.97688,1.977,1.97685,1.9769,498400000.0
2008-04-10 05:04:00,1.9769,1.977,1.9768,1.977,651600001.0
2008-04-10 05:05:00,1.97695,1.977,1.9769,1.97695,759885628.0
2008-04-10 05:06:00,1.977,1.9772,1.97683,1.9772,872700000.0
2008-04-10 05:07:00,1.97712,1.97735,1.97699,1.97719,905000001.0
2008-04-10 05:08:00,1.97716,1.9772,1.977,1.97716,878170000.0
2008-04-10 05:09:00,1.97715,1.9772,1.97699,1.97699,685100000.0
2008-04-10 05:10:00,1.9769,1.9771,1.97677,1.97705,730199999.0
2008-04-10 05:11:00,1.97706,1.9771,1.9767,1.9767,738699999.0
2008-04-10 05:12:00,1.97668,1.9769,1.97659,1.97672,743899999.0
2008-04-10 05:13:00,1.97672,1.97685,1.97667,1.97685,667000000.0
2008-04-10 05:14:00,1.97685,1.97685,1.97666,1.97672,721300000.0
2008-04-10 05:15:00,1.97668,1.9768,1.9766,1.9768,591450000.0
2008-04-10 05:16:00,1.97669,1.9768,1.97661,1.97663,535500001.0
2008-04-10 05:17:00,1.97663,1.97675,1.9766,1.9766,454673128.0
2008-04-10 05:18:00,1.97658,1.9768,1.97651,1.97651,572600000.0
2008-04-10 05:19:00,1.97655,1.9768,1.97653,1.97669,565200000.0
2008-04-10 05:20:00,1.9767,1.9768,1.9766,1.9768,585400000.0
2008-04-10 05:21:00,1.97665,1.9768,1.9766,1.97672,491300000.0
2008-04-10 05:22:00,1.97668,1.9768,1.97654,1.9767,658400000.0
2008-04-10 05:23:00,1.97655,1.97675,1.97649,1.97665,670350000.0
2008-04-10 05:24:00,1.97657,1.97675,1.97653,1.97675,678887501.0
2008-04-10 05:25:00,1.97668,1.97675,1.97655,1.97655,478700001.0
2008-04-10 05:26:00,1.97655,1.97675,1.97654,1.9767,687837501.0
2008-04-10 05:27:00,1.9767,1.9767,1.97642,1.97665,675070000.0
2008-04-10 05:28:00,1.9765,1.97665,1.97649,1.9766,651300000.0
2008-04-10 05:29:00,1.97651,1.97665,1.97647,1.97651,601400000.0
2008-04-10 05:30:00,1.97651,1.9768,1.97651,1.9767,808900000.0
2008-04-10 05:31:00,1.9768,1.9769,1.97672,1.9769,868600001.0
2008-04-10 05:32:00,1.97683,1.9774,1.9768,1.9773,1145100000.0
2008-04-10 05:33:00,1.97725,1.9775,1.97725,1.97727,791400000.0
2008-04-10 05:34:00,1.97722,1.9773,1.97708,1.97708,504600000.0
2008-04-10 05:35:00,1.97704,1.9772,1.97691,1.97694,631799999.0
2008-04-10 05:36:00,1.97693,1.9772,1.97693,1.9772,521100000.0
2008-04-10 05:37:00,1.97705,1.9772,1.9769,1.9769,654700000.0
2008-04-10 05:38:00,1.97702,1.9774,1.97702,1.97719,766062500.0
2008-04-10 05:39:00,1.97721,1.9774,1.97712,1.97721,695200000.0
2008-04-10 05:40:00,1.97723,1.9774,1.97717,1.9774,685237500.0
2008-04-10 05:41:00,1.97726,1.97745,1.9772,1.9772,627400000.0
2008-04-10 05:42:00,1.97722,1.97745,1.97721,1.9774,593685627.0
2008-04-10 05:43:00,1.9772,1.9774,1.97706,1.97706,511800000.0
2008-04-10 05:44:00,1.97702,1.9772,1.97695,1.97708,635799999.0
2008-04-10 05:45:00,1.97709,1.9772,1.97698,1.9772,677399999.0
2008-04-10 05:46:00,1.97712,1.97745,1.97712,1.97745,622100000.0
2008-04-10 05:47:00,1.97739,1.9776,1.9771,1.9775,622800002.0
2008-04-10 05:48:00,1.9775,1.9775,1.97701,1.97715,895800000.0
2008-04-10 05:49:00,1.97718,1.9774,1.97715,1.9772,860870000.0
2008-04-10 05:50:00,1.97722,1.9775,1.97722,1.97725,710250000.0
2008-04-10 05:51:00,1.9774,1.9775,1.97723,1.97733,662900000.0
2008-04-10 05:52:00,1.97732,1.9775,1.97712,1.97721,914099995.0
2008-04-10 05:53:00,1.97724,1.9775,1.97724,1.97729,707200001.0
2008-04-10 05:54:00,1.9774,1.9777,1.97728,1.9774,774500000.0
2008-04-10 05:55:00,1.97726,1.97755,1.97719,1.97739,684900000.0
2008-04-10 05:56:00,1.9774,1.9776,1.97729,1.9776,790200001.0
2008-04-10 05:57:00,1.9776,1.9776,1.97738,1.97742,706900000.0
2008-04-10 05:58:00,1.97736,1.9776,1.9772,1.9774,748300000.0
2008-04-10 05:59:00,1.97731,1.9775,1.97729,1.97736,557370000.0
2008-04-10 06:00:00,1.97735,1.9778,1.9769,1.97732,954600000.0
2008-04-10 06:01:00,1.97735,1.9775,1.97735,1.97737,540470000.0
2008-04-10 06:02:00,1.97739,1.9777,1.97735,1.9774,638500002.0
2008-04-10 06:03:00,1.9775,1.9778,1.977,1.9772,1231099999.0
2008-04-10 06:04:00,1.9773,1.9773,1.97691,1.97705,716100001.0
2008-04-10 06:05:00,1.97708,1.9773,1.97701,1.97703,798500000.0
2008-04-10 06:06:00,1.97703,1.97715,1.97698,1.97705,626700000.0
2008-04-10 06:07:00,1.97703,1.9771,1.97695,1.97698,632300000.0
2008-04-10 06:08:00,1.97699,1.9773,1.97699,1.9773,585099999.0
2008-04-10 06:09:00,1.9772,1.9773,1.9772,1.9772,555662501.0
2008-04-10 06:10:00,1.9772,1.9773,1.97717,1.9772,565399999.0
2008-04-10 06:11:00,1.97722,1.9775,1.97719,1.97719,575900000.0
2008-04-10 06:12:00,1.97715,1.9773,1.97711,1.9773,590400000.0
2008-04-10 06:13:00,1.97717,1.9773,1.97715,1.9772,652600000.0
2008-04-10 06:14:00,1.97718,1.9773,1.97711,1.9772,769000000.0
2008-04-10 06:15:00,1.97708,1.9773,1.97708,1.97718,788300001.0
2008-04-10 06:16:00,1.97724,1.9777,1.97722,1.97743,726500000.0
2008-04-10 06:17:00,1.97751,1.97805,1.97749,1.9779,1038800000.0
2008-04-10 06:18:00,1.9779,1.9782,1.97779,1.978,967900000.0
2008-04-10 06:19:00,1.97791,1.97805,1.9779,1.97794,574600000.0
2008-04-10 06:20:00,1.97805,1.97805,1.97768,1.97778,711400000.0
2008-04-10 06:21:00,1.97784,1.978,1.97784,1.9779,564800000.0
2008-04-10 06:22:00,1.97792,1.978,1.97785,1.978,515600000.0
2008-04-10 06:23:00,1.97788,1.978,1.97785,1.97792,554000000.0
2008-04-10 06:24:00,1.97788,1.978,1.9778,1.9779,808050000.0
2008-04-10 06:25:00,1.9778,1.9779,1.9777,1.9778,605600000.0
2008-04-10 06:26:00,1.9778,1.9778,1.97765,1.97765,535800000.0
2008-04-10 06:27:00,1.9778,1.9778,1.97765,1.97768,550400000.0
2008-04-10 06:28:00,1.97768,1.9778,1.97765,1.97768,433570000.0
2008-04-10 06:29:00,1.9778,1.9778,1.97765,1.97768,541200000.0
2008-04-10 06:30:00,1.97769,1.9779,1.97767,1.97781,693799999.0
2008-04-10 06:31:00,1.9779,1.9781,1.97787,1.97793,608500000.0
2008-04-10 06:32:00,1.97794,1.97805,1.97787,1.9779,579432500.0
2008-04-10 06:33:00,1.978,1.978,1.97778,1.97782,900200001.0
2008-04-10 06:34:00,1.97781,1.978,1.9778,1.97788,679150000.0
2008-04-10 06:35:00,1.9779,1.978,1.9779,1.9779,617670000.0
2008-04-10 06:36:00,1.97789,1.978,1.97782,1.97788,804485628.0
2008-04-10 06:37:00,1.9779,1.978,1.97788,1.97792,628900000.0
2008-04-10 06:38:00,1.97792,1.978,1.9779,1.9779,657000001.0
2008-04-10 06:39:00,1.9779,1.978,1.97788,1.97788,577120000.0
2008-04-10 06:40:00,1.97792,1.97805,1.97785,1.9779,633485628.0
2008-04-10 06:41:00,1.97792,1.9781,1.97789,1.97799,514100000.0
2008-04-10 06:42:00,1.978,1.9784,1.97786,1.97806,763699999.0
2008-04-10 06:43:00,1.9782,1.9782,1.97799,1.97802,640800000.0
2008-04-10 06:44:00,1.97801,1.9783,1.97801,1.97813,802200000.0
2008-04-10 06:45:00,1.97825,1.9783,1.97804,1.97815,890899998.0
2008-04-10 06:46:00,1.97815,1.97815,1.97791,1.97815,760583128.0
2008-04-10 06:47:00,1.97815,1.97835,1.97804,1.97835,736300000.0
2008-04-10 06:48:00,1.97835,1.97845,1.97818,1.97818,506900000.0
2008-04-10 06:49:00,1.97825,1.97855,1.97819,1.97827,665187500.0
2008-04-10 06:50:00,1.97828,1.97835,1.9782,1.97823,483570001.0
2008-04-10 06:51:00,1.97835,1.97845,1.9782,1.97828,604050000.0
2008-04-10 06:52:00,1.97825,1.9785,1.97813,1.97819,702000001.0
2008-04-10 06:53:00,1.9783,1.9783,1.97815,1.97817,653800000.0
2008-04-10 06:54:00,1.97815,1.9783,1.9781,1.97816,567399999.0
2008-04-10 06:55:00,1.9783,1.9783,1.97793,1.97797,707500000.0
2008-04-10 06:56:00,1.97795,1.9781,1.97782,1.978,634287500.0
2008-04-10 06:57:00,1.978,1.97805,1.97759,1.9778,761400001.0
2008-04-10 06:58:00,1.9777,1.9779,1.97767,1.9778,688900000.0
2008-04-10 06:59:00,1.97778,1.9779,1.97744,1.97763,557100000.0
2008-04-10 07:00:00,1.9777,1.9777,1.97742,1.97765,608100000.0
2008-04-10 07:01:00,1.9777,1.9779,1.97746,1.97746,1153600000.0
2008-04-10 07:02:00,1.9775,1.9775,1.977,1.977,1010587505.0
2008-04-10 07:03:00,1.97695,1.97715,1.97675,1.97675,732500000.0
2008-04-10 07:04:00,1.97664,1.9769,1.9764,1.97647,1077400000.0
2008-04-10 07:05:00,1.97646,1.9766,1.97643,1.9765,811700000.0
2008-04-10 07:06:00,1.9765,1.9766,1.97628,1.97639,1030362500.0
2008-04-10 07:07:00,1.97642,1.9767,1.97641,1.97646,1013985629.0
2008-04-10 07:08:00,1.97652,1.9769,1.97652,1.97665,882200000.0
2008-04-10 07:09:00,1.9766,1.977,1.9766,1.97685,972700000.0
2008-04-10 07:10:00,1.97689,1.97715,1.97689,1.97689,769599999.0
2008-04-10 07:11:00,1.97691,1.97725,1.97691,1.97711,681800000.0
2008-04-10 07:12:00,1.97713,1.97725,1.97688,1.97693,590800000.0
2008-04-10 07:13:00,1.97691,1.977,1.97674,1.97688,626300002.0
2008-04-10 07:14:00,1.9769,1.977,1.97683,1.977,700800000.0
2008-04-10 07:15:00,1.977,1.977,1.9768,1.9769,744200000.0
2008-04-10 07:16:00,1.9769,1.97705,1.97689,1.97689,751900000.0
2008-04-10 07:17:00,1.97694,1.9776,1.97694,1.97732,867899999.0
2008-04-10 07:18:00,1.97743,1.9779,1.97743,1.97772,723800000.0
2008-04-10 07:19:00,1.97773,1.9781,1.97764,1.9779,731800001.0
2008-04-10 07:20:00,1.97776,1.9779,1.97739,1.97744,665300001.0
2008-04-10 07:21:00,1.9775,1.9776,1.97735,1.97735,782000000.0
2008-04-10 07:22:00,1.97737,1.9775,1.97728,1.9773,632900000.0
2008-04-10 07:23:00,1.97728,1.9774,1.97725,1.9773,724100000.0
2008-04-10 07:24:00,1.97729,1.9774,1.97711,1.97717,822200000.0
2008-04-10 07:25:00,1.9773,1.9774,1.97702,1.97702,888500000.0
2008-04-10 07:26:00,1.97702,1.9772,1.97699,1.97709,577800000.0
2008-04-10 07:27:00,1.9772,1.9772,1.97702,1.97705,645162500.0
2008-04-10 07:28:00,1.97705,1.97725,1.9769,1.9771,611200000.0
2008-04-10 07:29:00,1.97713,1.97725,1.97705,1.9771,499000000.0
2008-04-10 07:30:00,1.97702,1.97715,1.97659,1.97659,624400000.0
2008-04-10 07:31:00,1.97656,1.9767,1.97653,1.97662,570100000.0
2008-04-10 07:32:00,1.97653,1.97665,1.9765,1.97657,506800000.0
2008-04-10 07:33:00,1.97657,1.97665,1.97653,1.97657,536300000.0
2008-04-10 07:34:00,1.97658,1.9767,1.9765,1.97657,532000000.0
2008-04-10 07:35:00,1.97654,1.97665,1.97647,1.97652,554362500.0
2008-04-10 07:36:00,1.97654,1.97665,1.97647,1.97651,602100001.0
2008-04-10 07:37:00,1.97647,1.9766,1.97644,1.97647,602100000.0
2008-04-10 07:38:00,1.97647,1.9766,1.97642,1.97644,484799999.0
2008-04-10 07:39:00,1.97643,1.9766,1.97642,1.97645,564685628.0
2008-04-10 07:40:00,1.9766,1.97665,1.97645,1.97651,602300000.0
2008-04-10 07:41:00,1.9765,1.97665,1.97642,1.97655,695200000.0
2008-04-10 07:42:00,1.97653,1.9774,1.97653,1.9771,716170000.0
2008-04-10 07:43:00,1.9771,1.97715,1.97657,1.97659,816500000.0
2008-04-10 07:44:00,1.97654,1.97675,1.97644,1.9767,715462500.0
2008-04-10 07:45:00,1.9767,1.9769,1.9766,1.97661,412900000.0
2008-04-10 07:46:00,1.97664,1.97695,1.97663,1.9768,744600001.0
2008-04-10 07:47:00,1.9768,1.97715,1.9767,1.9769,570800000.0
2008-04-10 07:48:00,1.9769,1.97705,1.97672,1.97672,628387501.0
2008-04-10 07:49:00,1.97668,1.9768,1.97659,1.97675,570000001.0
2008-04-10 07:50:00,1.97675,1.9768,1.97651,1.97657,527400000.0
2008-04-10 07:51:00,1.97655,1.9767,1.9762,1.9762,653500000.0
2008-04-10 07:52:00,1.97602,1.97625,1.97545,1.9755,860800000.0
2008-04-10 07:53:00,1.97535,1.9756,1.97499,1.97505,897499999.0
2008-04-10 07:54:00,1.97505,1.9751,1.97432,1.9744,1061700000.0
2008-04-10 07:55:00,1.9744,1.97445,1.97387,1.97392,907800000.0
2008-04-10 07:56:00,1.97405,1.975,1.97402,1.9748,802485628.0
2008-04-10 07:57:00,1.9748,1.9759,1.9747,1.97545,898600000.0
2008-04-10 07:58:00,1.97543,1.9758,1.9748,1.97505,844400000.0
2008-04-10 07:59:00,1.97505,1.9755,1.97476,1.97512,851270000.0
2008-04-10 08:00:00,1.9753,1.9756,1.97495,1.97495,805570000.0
2008-04-10 08:01:00,1.975,1.97535,1.9748,1.97519,992370000.0
2008-04-10 08:02:00,1.9753,1.9753,1.975,1.9753,937200001.0
2008-04-10 08:03:00,1.9753,1.9754,1.97499,1.97515,1070800000.0
2008-04-10 08:04:00,1.97507,1.9758,1.97507,1.9753,902670000.0
2008-04-10 08:05:00,1.9753,1.97555,1.97513,1.97523,703300000.0
2008-04-10 08:06:00,1.97518,1.9754,1.97483,1.97483,604399999.0
2008-04-10 08:07:00,1.9749,1.9749,1.97437,1.97452,763500000.0
2008-04-10 08:08:00,1.97447,1.9748,1.97431,1.97448,824400000.0
2008-04-10 08:09:00,1.97449,1.975,1.97449,1.9749,798200000.0
2008-04-10 08:10:00,1.9749,1.9749,1.97435,1.9746,1079069999.0
2008-04-10 08:11:00,1.9746,1.9747,1.9744,1.97442,1069599999.0
2008-04-10 08:12:00,1.97437,1.9745,1.97428,1.97445,987900000.0
2008-04-10 08:13:00,1.9744,1.9748,1.97435,1.97467,935900000.0
2008-04-10 08:14:00,1.97471,1.975,1.97448,1.97462,854800000.0
2008-04-10 08:15:00,1.97458,1.9748,1.97458,1.97458,773700000.0
2008-04-10 08:16:00,1.97455,1.97475,1.97444,1.9746,877100000.0
2008-04-10 08:17:00,1.9746,1.9749,1.9746,1.97466,907070000.0
2008-04-10 08:18:00,1.97469,1.9748,1.97447,1.9746,1231500001.0
2008-04-10 08:19:00,1.9746,1.97465,1.97446,1.97455,1103600001.0
2008-04-10 08:20:00,1.97465,1.9752,1.97462,1.9752,1123100000.0
2008-04-10 08:21:00,1.9752,1.9759,1.97515,1.9757,1108155628.0
2008-04-10 08:22:00,1.97554,1.97575,1.97527,1.9753,1152385628.0
2008-04-10 08:23:00,1.9753,1.9753,1.9751,1.9753,1125785628.0
2008-04-10 08:24:00,1.9753,1.97555,1.97525,1.9754,1163900000.0
2008-04-10 08:25:00,1.9755,1.97585,1.97542,1.97547,1167700000.0
2008-04-10 08:26:00,1.9754,1.97565,1.97511,1.97515,909600000.0
2008-04-10 08:27:00,1.97515,1.9752,1.97481,1.9751,879699999.0
2008-04-10 08:28:00,1.9751,1.97515,1.975,1.9751,905569999.0
2008-04-10 08:29:00,1.97502,1.97525,1.97502,1.9752,882900000.0
2008-04-10 08:30:00,1.97506,1.9752,1.97497,1.975,937050000.0
2008-04-10 08:31:00,1.97493,1.97505,1.97446,1.9749,1102000000.0
2008-04-10 08:32:00,1.9749,1.97505,1.97455,1.97465,975300000.0
2008-04-10 08:33:00,1.97465,1.9748,1.97456,1.97462,950700000.0
2008-04-10 08:34:00,1.9747,1.9749,1.97453,1.9747,1019500001.0
2008-04-10 08:35:00,1.9747,1.97485,1.97458,1.97465,1013900000.0
2008-04-10 08:36:00,1.97457,1.97475,1.97457,1.97475,1146800000.0
2008-04-10 08:37:00,1.97475,1.9751,1.97464,1.97473,955500000.0
2008-04-10 08:38:00,1.97467,1.9748,1.97457,1.9747,1208970000.0
2008-04-10 08:39:00,1.97475,1.97485,1.97449,1.9747,870700000.0
2008-04-10 08:40:00,1.9747,1.9747,1.97447,1.97455,1064800000.0
2008-04-10 08:41:00,1.97455,1.97465,1.97365,1.97368,822700000.0
2008-04-10 08:42:00,1.9737,1.97465,1.97355,1.97417,907000000.0
2008-04-10 08:43:00,1.9743,1.9745,1.97399,1.97445,872400000.0
2008-04-10 08:44:00,1.97433,1.97445,1.97415,1.97425,946799999.0
2008-04-10 08:45:00,1.97425,1.9744,1.97405,1.9742,1289900001.0
2008-04-10 08:46:00,1.9742,1.97435,1.97395,1.97421,1067600000.0
2008-04-10 08:47:00,1.9743,1.97445,1.97394,1.97435,855100000.0
2008-04-10 08:48:00,1.97435,1.97445,1.974,1.974,966100000.0
2008-04-10 08:49:00,1.97405,1.97405,1.97348,1.97354,1027350000.0
2008-04-10 08:50:00,1.97355,1.97425,1.97354,1.97415,961762500.0
2008-04-10 08:51:00,1.9741,1.97435,1.97392,1.9742,1250800000.0
2008-04-10 08:52:00,1.9742,1.97425,1.97371,1.97379,1020000000.0
2008-04-10 08:53:00,1.97385,1.97395,1.97368,1.9738,831700000.0
2008-04-10 08:54:00,1.9738,1.9738,1.97352,1.9737,965400000.0
2008-04-10 08:55:00,1.9737,1.9737,1.97321,1.97321,932700001.0
2008-04-10 08:56:00,1.97325,1.97345,1.97299,1.97325,770200000.0
2008-04-10 08:57:00,1.9734,1.97345,1.97322,1.97323,991250000.0
2008-04-10 08:58:00,1.97335,1.97335,1.97311,1.97314,1370150000.0
2008-04-10 08:59:00,1.9732,1.9733,1.97295,1.97295,1039999999.0
2008-04-10 09:00:00,1.973,1.97325,1.97295,1.97315,1013400001.0
2008-04-10 09:01:00,1.97315,1.9733,1.97239,1.97245,936650001.0
2008-04-10 09:02:00,1.9726,1.9728,1.9722,1.9726,2087099999.0
2008-04-10 09:03:00,1.9725,1.9731,1.9725,1.9731,2087099999.0
2008-04-10 09:04:00,1.9731,1.97355,1.97301,1.97325,2087099999.0
2008-04-10 09:05:00,1.97325,1.97345,1.97304,1.97327,1586700003.0
2008-04-10 09:06:00,1.97345,1.97355,1.97322,1.97345,1280299999.0
2008-04-10 09:07:00,1.97355,1.97355,1.97328,1.9733,1422499999.0
2008-04-10 09:08:00,1.97345,1.97345,1.9733,1.97335,1265400000.0
2008-04-10 09:09:00,1.97334,1.97345,1.97327,1.97327,1109900001.0
2008-04-10 09:10:00,1.9733,1.97375,1.9733,1.97359,888200001.0
2008-04-10 09:11:00,1.97365,1.97385,1.9736,1.97385,810899999.0
2008-04-10 09:12:00,1.97385,1.9742,1.97383,1.97415,917700000.0
2008-04-10 09:13:00,1.97415,1.97435,1.97398,1.97425,974700000.0
2008-04-10 09:14:00,1.97425,1.97445,1.97414,1.97426,894150000.0
2008-04-10 09:15:00,1.97435,1.9745,1.9743,1.97441,845500000.0
2008-04-10 09:16:00,1.9744,1.97485,1.9744,1.97485,1257900000.0
2008-04-10 09:17:00,1.97485,1.9752,1.97475,1.97495,1268099997.0
2008-04-10 09:18:00,1.97485,1.97505,1.9746,1.97465,1443450004.0
2008-04-10 09:19:00,1.97461,1.97515,1.97445,1.97455,1540870000.0
2008-04-10 09:20:00,1.97455,1.97475,1.97412,1.97422,1810399999.0
2008-04-10 09:21:00,1.97425,1.97425,1.97377,1.97385,2126100001.0
2008-04-10 09:22:00,1.97393,1.97475,1.97393,1.97458,1445399998.0
2008-04-10 09:23:00,1.975,1.975,1.9743,1.9744,1724000000.0
2008-04-10 09:24:00,1.97432,1.97475,1.97412,1.97412,1724000000.0
2008-04-10 09:25:00,1.97415,1.97455,1.9741,1.97438,1340900005.0
2008-04-10 09:26:00,1.97455,1.97495,1.97449,1.97473,1015900000.0
2008-04-10 09:27:00,1.97485,1.97495,1.97453,1.97455,1402399998.0
2008-04-10 09:28:00,1.97455,1.97485,1.97445,1.97462,1704300003.0
2008-04-10 09:29:00,1.9747,1.97485,1.9745,1.97476,2034999999.0
2008-04-10 09:30:00,1.97468,1.97495,1.97444,1.9746,1234200000.0
2008-04-10 09:31:00,1.97452,1.97535,1.97452,1.97525,1788679990.0
2008-04-10 09:32:00,1.97525,1.97535,1.97499,1.97515,1402299999.0
2008-04-10 09:33:00,1.97515,1.97515,1.97481,1.97515,1664399995.0
2008-04-10 09:34:00,1.97515,1.97545,1.97506,1.97521,1765300003.0
2008-04-10 09:35:00,1.97512,1.97545,1.97499,1.97525,1774370001.0
2008-04-10 09:36:00,1.97525,1.97545,1.97515,1.97523,1543337492.0
2008-04-10 09:37:00,1.97525,1.97555,1.97521,1.97527,1256500000.0
2008-04-10 09:38:00,1.97521,1.97555,1.9751,1.97513,1445849992.0
2008-04-10 09:39:00,1.97526,1.97625,1.97525,1.97598,1502999992.0
2008-04-10 09:40:00,1.97635,1.97735,1.97635,1.97675,689173128.0
2008-04-10 09:41:00,1.97671,1.9773,1.97671,1.97715,638900000.0
2008-04-10 09:42:00,1.97705,1.9772,1.97659,1.97659,767799999.0
2008-04-10 09:43:00,1.97665,1.97685,1.976,1.97638,672900000.0
2008-04-10 09:44:00,1.9765,1.9768,1.97643,1.97668,670100000.0
2008-04-10 09:45:00,1.97669,1.97685,1.97651,1.97675,608999999.0
2008-04-10 09:46:00,1.97675,1.977,1.97663,1.9768,544470000.0
2008-04-10 09:47:00,1.9768,1.97725,1.97674,1.9771,668200000.0
2008-04-10 09:48:00,1.9771,1.97715,1.97695,1.977,599300000.0
2008-04-10 09:49:00,1.97705,1.97715,1.97683,1.977,652369999.0
2008-04-10 09:50:00,1.977,1.97705,1.97681,1.97695,569670001.0
2008-04-10 09:51:00,1.97695,1.9776,1.9769,1.97726,684850000.0
2008-04-10 09:52:00,1.97741,1.978,1.97735,1.9777,610600000.0
2008-04-10 09:53:00,1.97795,1.97805,1.97775,1.9778,616300000.0
2008-04-10 09:54:00,1.9778,1.9778,1.9772,1.9772,613399998.0
2008-04-10 09:55:00,1.9773,1.97735,1.97688,1.97688,639849999.0
2008-04-10 09:56:00,1.9769,1.9778,1.97685,1.97775,701900000.0
2008-04-10 09:57:00,1.97759,1.97785,1.97742,1.9775,575450000.0
2008-04-10 09:58:00,1.9774,1.9777,1.97717,1.97717,638500000.0
2008-04-10 09:59:00,1.97706,1.97735,1.97625,1.9766,632000000.0
2008-04-10 10:00:00,1.9766,1.9768,1.9764,1.9766,657500000.0
2008-04-10 10:01:00,1.9766,1.9772,1.97659,1.9769,688770000.0
2008-04-10 10:02:00,1.97697,1.97705,1.97692,1.977,571900000.0
2008-04-10 10:03:00,1.977,1.9771,1.97689,1.9769,516550000.0
2008-04-10 10:04:00,1.97684,1.97695,1.97649,1.97665,579800000.0
2008-04-10 10:05:00,1.97665,1.97695,1.9764,1.97657,689400000.0
2008-04-10 10:06:00,1.97665,1.97665,1.97602,1.97646,640300000.0
2008-04-10 10:07:00,1.9766,1.9767,1.97642,1.97657,555000000.0
2008-04-10 10:08:00,1.9766,1.97685,1.97657,1.9767,522499999.0
2008-04-10 10:09:00,1.9767,1.97705,1.97665,1.9769,706000000.0
2008-04-10 10:10:00,1.97688,1.97705,1.97658,1.9766,590600001.0
2008-04-10 10:11:00,1.9767,1.97685,1.97664,1.97675,562100000.0
2008-04-10 10:12:00,1.97659,1.97675,1.97621,1.9764,642000000.0
2008-04-10 10:13:00,1.97641,1.97675,1.9764,1.9765,600399999.0
2008-04-10 10:14:00,1.97644,1.97695,1.97644,1.97685,541300000.0
2008-04-10 10:15:00,1.97685,1.97695,1.97659,1.9767,616900000.0
2008-04-10 10:16:00,1.9767,1.9769,1.97663,1.9767,593370000.0
2008-04-10 10:17:00,1.97671,1.97685,1.9766,1.9768,620600000.0
2008-04-10 10:18:00,1.97675,1.97715,1.97669,1.97715,604300000.0
2008-04-10 10:19:00,1.97715,1.9776,1.9771,1.97755,597287500.0
2008-04-10 10:20:00,1.97737,1.9775,1.97715,1.97735,642700001.0
2008-04-10 10:21:00,1.97729,1.97755,1.97729,1.9774,545149998.0
2008-04-10 10:22:00,1.9775,1.97765,1.97748,1.97755,500700000.0
2008-04-10 10:23:00,1.97755,1.97775,1.9773,1.97735,544100000.0
2008-04-10 10:24:00,1.97723,1.9774,1.97683,1.97715,580285628.0
2008-04-10 10:25:00,1.97709,1.9773,1.97705,1.9773,563699999.0
2008-04-10 10:26:00,1.9773,1.97765,1.97727,1.97752,491600000.0
2008-04-10 10:27:00,1.97765,1.97785,1.97748,1.97762,585700000.0
2008-04-10 10:28:00,1.9775,1.97785,1.9772,1.9773,471000000.0
2008-04-10 10:29:00,1.9773,1.978,1.97724,1.9777,528569999.0
2008-04-10 10:30:00,1.97756,1.978,1.97725,1.9777,684080000.0
2008-04-10 10:31:00,1.9777,1.97785,1.97745,1.9775,584370001.0
2008-04-10 10:32:00,1.9775,1.97755,1.97731,1.9775,535180000.0
2008-04-10 10:33:00,1.9775,1.97765,1.97732,1.9774,573060001.0
2008-04-10 10:34:00,1.9774,1.97755,1.97683,1.97735,596820000.0
2008-04-10 10:35:00,1.9773,1.9774,1.97699,1.9773,856425628.0
2008-04-10 10:36:00,1.97725,1.9773,1.97669,1.97685,866080001.0
2008-04-10 10:37:00,1.97672,1.97685,1.97653,1.9768,850440000.0
2008-04-10 10:38:00,1.97675,1.97725,1.97675,1.977,761525627.0
2008-04-10 10:39:00,1.977,1.97715,1.97667,1.97693,1039500000.0
2008-04-10 10:40:00,1.9771,1.97735,1.977,1.97717,987280001.0
2008-04-10 10:41:00,1.97725,1.9775,1.97724,1.97732,907880000.0
2008-04-10 10:42:00,1.9774,1.9775,1.97729,1.97745,841679999.0
2008-04-10 10:43:00,1.97745,1.9775,1.97723,1.9773,856630000.0
2008-04-10 10:44:00,1.9772,1.97735,1.97701,1.97725,830220000.0
2008-04-10 10:45:00,1.97725,1.97745,1.97719,1.97729,892160000.0
2008-04-10 10:46:00,1.9774,1.9782,1.97735,1.97801,805590001.0
2008-04-10 10:47:00,1.97815,1.9783,1.97767,1.97767,871880000.0
2008-04-10 10:48:00,1.97774,1.97865,1.97774,1.97835,758960000.0
2008-04-10 10:49:00,1.97826,1.9784,1.97796,1.97835,856980000.0
2008-04-10 10:50:00,1.97835,1.97835,1.97772,1.97775,775720000.0
2008-04-10 10:51:00,1.97767,1.97805,1.97766,1.97772,956780001.0
2008-04-10 10:52:00,1.9777,1.97785,1.97763,1.97763,695560000.0
2008-04-10 10:53:00,1.97759,1.97775,1.97734,1.97759,785840001.0
2008-04-10 10:54:00,1.97768,1.9781,1.97765,1.9779,904385628.0
2008-04-10 10:55:00,1.97785,1.97795,1.97772,1.9779,861000000.0
2008-04-10 10:56:00,1.97777,1.9779,1.9776,1.9777,747300000.0
2008-04-10 10:57:00,1.9777,1.97775,1.97733,1.97733,817760001.0
2008-04-10 10:58:00,1.9774,1.9779,1.97737,1.97765,916740000.0
2008-04-10 10:59:00,1.97765,1.97795,1.97757,1.97785,887700000.0
2008-04-10 11:00:00,1.97795,1.9783,1.97789,1.9782,962507501.0
2008-04-10 11:01:00,1.9782,1.97825,1.97788,1.978,751825000.0
2008-04-10 11:02:00,1.97791,1.97835,1.97791,1.97805,749960000.0
2008-04-10 11:03:00,1.97798,1.97815,1.97793,1.97805,756887500.0
2008-04-10 11:04:00,1.97805,1.97815,1.97791,1.97793,763880001.0
2008-04-10 11:05:00,1.97805,1.9793,1.978,1.97903,829827501.0
2008-04-10 11:06:00,1.97915,1.98065,1.97915,1.97985,727670001.0
2008-04-10 11:07:00,1.97985,1.98005,1.97943,1.97983,1111799999.0
2008-04-10 11:08:00,1.97988,1.98005,1.97973,1.9799,714000000.0
2008-04-10 11:09:00,1.9799,1.9799,1.97949,1.97955,1021800000.0
2008-04-10 11:10:00,1.97947,1.9802,1.97915,1.9802,744299999.0
2008-04-10 11:11:00,1.9802,1.98035,1.97996,1.98013,1803399995.0
2008-04-10 11:12:00,1.98025,1.9805,1.98014,1.98029,1540399999.0
2008-04-10 11:13:00,1.98042,1.9818,1.98025,1.9816,879950000.0
2008-04-10 11:14:00,1.9816,1.9828,1.9814,1.98225,801900000.0
2008-04-10 11:15:00,1.98213,1.9828,1.98155,1.9828,791170000.0
2008-04-10 11:16:00,1.98285,1.98365,1.9828,1.9832,979299998.0
2008-04-10 11:17:00,1.9833,1.9835,1.98253,1.9827,902400000.0
2008-04-10 11:18:00,1.98264,1.98315,1.98264,1.9828,923987501.0
2008-04-10 11:19:00,1.9828,1.98285,1.9816,1.98165,891700001.0
2008-04-10 11:20:00,1.98162,1.98225,1.98158,1.98225,954257500.0
2008-04-10 11:21:00,1.98225,1.98255,1.98191,1.98198,788500000.0
2008-04-10 11:22:00,1.98194,1.98215,1.98155,1.98175,679100000.0
2008-04-10 11:23:00,1.98175,1.98205,1.98166,1.98187,601500000.0
2008-04-10 11:24:00,1.98192,1.9823,1.98184,1.98216,791099999.0
2008-04-10 11:25:00,1.9823,1.98285,1.98219,1.98265,830299999.0
2008-04-10 11:26:00,1.98242,1.98265,1.98211,1.98225,769300000.0
2008-04-10 11:27:00,1.98218,1.9825,1.98161,1.9817,1045800000.0
2008-04-10 11:28:00,1.9817,1.9829,1.9816,1.9827,1068800000.0
2008-04-10 11:29:00,1.98265,1.9828,1.98233,1.98257,1132900000.0
2008-04-10 11:30:00,1.9827,1.98305,1.9824,1.98265,1281640000.0
2008-04-10 11:31:00,1.98265,1.98295,1.98256,1.98285,1295600000.0
2008-04-10 11:32:00,1.98285,1.9831,1.9825,1.9831,804400001.0
2008-04-10 11:33:00,1.98299,1.98325,1.98283,1.98325,888500000.0
2008-04-10 11:34:00,1.98325,1.98335,1.98281,1.983,988000000.0
2008-04-10 11:35:00,1.983,1.9832,1.98239,1.9825,745500000.0
2008-04-10 11:36:00,1.98238,1.9825,1.98185,1.98205,1016600000.0
2008-04-10 11:37:00,1.98205,1.98235,1.98178,1.98216,900070000.0
2008-04-10 11:38:00,1.98224,1.98275,1.98217,1.98256,947100000.0
2008-04-10 11:39:00,1.98258,1.98275,1.98244,1.9826,1021200000.0
2008-04-10 11:40:00,1.9826,1.98275,1.98251,1.98275,700600000.0
2008-04-10 11:41:00,1.98275,1.98305,1.98272,1.98285,890300000.0
2008-04-10 11:42:00,1.9828,1.98325,1.98271,1.9828,1126900000.0
2008-04-10 11:43:00,1.9828,1.98285,1.98242,1.98269,667699999.0
2008-04-10 11:44:00,1.98285,1.98305,1.98248,1.98265,1011670001.0
2008-04-10 11:45:00,1.98265,1.98275,1.98215,1.9822,900400000.0
2008-04-10 11:46:00,1.9822,1.9822,1.98149,1.9815,852300000.0
2008-04-10 11:47:00,1.9815,1.9817,1.98141,1.9817,1397569993.0
2008-04-10 11:48:00,1.9817,1.9819,1.98153,1.9816,831570000.0
2008-04-10 11:49:00,1.98175,1.9818,1.98155,1.98175,1127900000.0
2008-04-10 11:50:00,1.98161,1.98185,1.98159,1.9818,739870000.0
2008-04-10 11:51:00,1.98166,1.98185,1.98158,1.98175,831362501.0
2008-04-10 11:52:00,1.98165,1.98215,1.98165,1.98205,945850000.0
2008-04-10 11:53:00,1.9821,1.9824,1.98204,1.9821,824662500.0
2008-04-10 11:54:00,1.98213,1.98235,1.98207,1.98225,1216800000.0
2008-04-10 11:55:00,1.98225,1.98235,1.9821,1.98225,734500000.0
2008-04-10 11:56:00,1.98225,1.98245,1.98214,1.98235,928600000.0
2008-04-10 11:57:00,1.9824,1.98255,1.98203,1.9822,1098100000.0
2008-04-10 11:58:00,1.9822,1.98235,1.98203,1.98213,749400000.0
2008-04-10 11:59:00,1.9823,1.98315,1.98226,1.9828,997099999.0
2008-04-10 12:00:00,1.98275,1.98295,1.9826,1.98279,1000570000.0
2008-04-10 12:01:00,1.9829,1.983,1.98278,1.98288,784300000.0
2008-04-10 12:02:00,1.98293,1.98325,1.98292,1.98305,872770000.0
2008-04-10 12:03:00,1.98305,1.98305,1.9826,1.98275,674600000.0
2008-04-10 12:04:00,1.98275,1.9828,1.98243,1.98245,813000000.0
2008-04-10 12:05:00,1.98228,1.98245,1.98196,1.98205,738999998.0
2008-04-10 12:06:00,1.98205,1.98225,1.98185,1.9821,1153500000.0
2008-04-10 12:07:00,1.98224,1.9824,1.98223,1.98235,732900000.0
2008-04-10 12:08:00,1.98235,1.98255,1.98226,1.98235,830287501.0
2008-04-10 12:09:00,1.98235,1.98245,1.98212,1.98212,1029950000.0
2008-04-10 12:10:00,1.98215,1.9822,1.98202,1.98205,688262500.0
2008-04-10 12:11:00,1.98204,1.9822,1.98198,1.9821,521170000.0
2008-04-10 12:12:00,1.9822,1.98225,1.98211,1.98211,628270000.0
2008-04-10 12:13:00,1.98209,1.9822,1.98195,1.9821,514787500.0
2008-04-10 12:14:00,1.9821,1.98225,1.982,1.98216,771400000.0
2008-04-10 12:15:00,1.98217,1.98255,1.98217,1.98242,718100000.0
2008-04-10 12:16:00,1.98255,1.98255,1.9823,1.98255,1031149999.0
2008-04-10 12:17:00,1.98255,1.9827,1.98246,1.98251,719900001.0
2008-04-10 12:18:00,1.98253,1.9827,1.98251,1.9827,732899999.0
2008-04-10 12:19:00,1.9826,1.9827,1.98239,1.98244,760470000.0
2008-04-10 12:20:00,1.98244,1.98255,1.98237,1.9824,691500000.0
2008-04-10 12:21:00,1.9825,1.98265,1.98242,1.9825,1185000000.0
2008-04-10 12:22:00,1.98232,1.9825,1.98203,1.98215,730900000.0
2008-04-10 12:23:00,1.98215,1.98235,1.98202,1.98214,981200000.0
2008-04-10 12:24:00,1.98217,1.98235,1.98209,1.9822,720450000.0
2008-04-10 12:25:00,1.9822,1.98235,1.98217,1.98235,614499999.0
2008-04-10 12:26:00,1.98224,1.98235,1.98213,1.98235,759070000.0
2008-04-10 12:27:00,1.98216,1.98235,1.98193,1.982,792100003.0
2008-04-10 12:28:00,1.982,1.98265,1.98195,1.98225,812170000.0
2008-04-10 12:29:00,1.98225,1.9824,1.98211,1.9823,620500000.0
2008-04-10 12:30:00,1.98219,1.98265,1.9821,1.98235,716300000.0
2008-04-10 12:31:00,1.98247,1.98285,1.98238,1.98255,766200000.0
2008-04-10 12:32:00,1.98255,1.9826,1.98225,1.98237,683487500.0
2008-04-10 12:33:00,1.98232,1.98245,1.98217,1.9823,649699999.0
2008-04-10 12:34:00,1.9823,1.9823,1.98215,1.9822,525900000.0
2008-04-10 12:35:00,1.98223,1.98245,1.98221,1.9823,621000000.0
2008-04-10 12:36:00,1.98217,1.98235,1.98193,1.98193,874100001.0
2008-04-10 12:37:00,1.98205,1.98215,1.98152,1.9816,1062469999.0
2008-04-10 12:38:00,1.9815,1.98185,1.9815,1.98162,693800000.0
2008-04-10 12:39:00,1.98175,1.98175,1.9815,1.9816,710400000.0
2008-04-10 12:40:00,1.98147,1.98165,1.9813,1.9815,880287500.0
2008-04-10 12:41:00,1.98155,1.98185,1.98147,1.9816,1233800000.0
2008-04-10 12:42:00,1.9817,1.98215,1.9817,1.98194,892700000.0
2008-04-10 12:43:00,1.98188,1.9821,1.98185,1.98192,928385628.0
2008-04-10 12:44:00,1.9818,1.982,1.98157,1.98165,750299999.0
2008-04-10 12:45:00,1.98165,1.9817,1.98134,1.98155,644200000.0
2008-04-10 12:46:00,1.98155,1.9819,1.98139,1.98139,658900000.0
2008-04-10 12:47:00,1.9815,1.98155,1.98122,1.98126,671700000.0
2008-04-10 12:48:00,1.98135,1.98145,1.9812,1.98127,598500001.0
2008-04-10 12:49:00,1.98125,1.9814,1.98112,1.98119,662670000.0
2008-04-10 12:50:00,1.98123,1.98155,1.9812,1.98155,822240000.0
2008-04-10 12:51:00,1.98145,1.98165,1.98138,1.9816,853700000.0
2008-04-10 12:52:00,1.9816,1.98205,1.9812,1.9813,884949998.0
2008-04-10 12:53:00,1.9813,1.98155,1.98114,1.98125,914399998.0
2008-04-10 12:54:00,1.98127,1.98175,1.98127,1.98153,876100000.0
2008-04-10 12:55:00,1.98165,1.98185,1.98129,1.9815,741200000.0
2008-04-10 12:56:00,1.9815,1.98165,1.98055,1.9806,1051600000.0
2008-04-10 12:57:00,1.98049,1.98065,1.98,1.98045,945399999.0
2008-04-10 12:58:00,1.98045,1.9807,1.98015,1.98035,958000000.0
2008-04-10 12:59:00,1.98035,1.98055,1.9781,1.97905,840499998.0
2008-04-10 13:00:00,1.97908,1.983,1.9771,1.98145,932050000.0
2008-04-10 13:01:00,1.98145,1.9816,1.9805,1.98052,867600001.0
2008-04-10 13:02:00,1.9806,1.9827,1.9806,1.9827,961800000.0
2008-04-10 13:03:00,1.9827,1.9839,1.98155,1.982,949687500.0
2008-04-10 13:04:00,1.98183,1.98205,1.98105,1.98155,986000000.0
2008-04-10 13:05:00,1.98149,1.9828,1.98149,1.98197,816900001.0
2008-04-10 13:06:00,1.98205,1.9821,1.97945,1.97945,1014339999.0
2008-04-10 13:07:00,1.97933,1.9802,1.97915,1.9792,577620000.0
2008-04-10 13:08:00,1.9792,1.97935,1.977,1.97736,752220000.0
2008-04-10 13:09:00,1.9774,1.97855,1.97735,1.9785,670165628.0
2008-04-10 13:10:00,1.9785,1.97905,1.97844,1.97895,654370000.0
2008-04-10 13:11:00,1.97885,1.97925,1.9786,1.97875,737300000.0
2008-04-10 13:12:00,1.97864,1.97895,1.97829,1.9787,658437501.0
2008-04-10 13:13:00,1.97865,1.97925,1.9784,1.97875,687400001.0
2008-04-10 13:14:00,1.97875,1.97905,1.97844,1.9789,706700000.0
2008-04-10 13:15:00,1.97898,1.9801,1.97895,1.97961,757499999.0
2008-04-10 13:16:00,1.97972,1.9806,1.9797,1.9799,733899999.0
2008-04-10 13:17:00,1.97986,1.9804,1.97981,1.98015,731000000.0
2008-04-10 13:18:00,1.98009,1.981,1.9798,1.9804,671900000.0
2008-04-10 13:19:00,1.98031,1.9806,1.98009,1.98024,631900000.0
2008-04-10 13:20:00,1.9803,1.98075,1.98027,1.9806,628699999.0
2008-04-10 13:21:00,1.9806,1.9806,1.98018,1.98023,596600000.0
2008-04-10 13:22:00,1.98019,1.9803,1.97973,1.97975,527100000.0
2008-04-10 13:23:00,1.97975,1.97985,1.97956,1.97969,645450000.0
2008-04-10 13:24:00,1.97969,1.97985,1.97941,1.9795,604462501.0
2008-04-10 13:25:00,1.9795,1.97955,1.97883,1.9789,657800001.0
2008-04-10 13:26:00,1.9789,1.97945,1.97878,1.97912,636070000.0
2008-04-10 13:27:00,1.97912,1.97935,1.97912,1.9792,627200000.0
2008-04-10 13:28:00,1.97915,1.97915,1.97879,1.97885,790900000.0
2008-04-10 13:29:00,1.9788,1.97905,1.9779,1.978,889100000.0
2008-04-10 13:30:00,1.97797,1.97875,1.9778,1.9786,733270000.0
2008-04-10 13:31:00,1.9786,1.97885,1.97835,1.97856,718487500.0
2008-04-10 13:32:00,1.97875,1.97875,1.97839,1.97842,631600000.0
2008-04-10 13:33:00,1.97845,1.9788,1.97845,1.97847,702600000.0
2008-04-10 13:34:00,1.9785,1.9788,1.97842,1.97864,798500000.0
2008-04-10 13:35:00,1.97867,1.9789,1.97867,1.9789,574200001.0
2008-04-10 13:36:00,1.97887,1.9793,1.9788,1.97915,697600000.0
2008-04-10 13:37:00,1.9793,1.9794,1.97878,1.97885,767699999.0
2008-04-10 13:38:00,1.97875,1.97895,1.97858,1.9789,687300000.0
2008-04-10 13:39:00,1.97876,1.9789,1.97829,1.97845,728200000.0
2008-04-10 13:40:00,1.97845,1.979,1.97842,1.97849,785000001.0
2008-04-10 13:41:00,1.97855,1.979,1.97852,1.97882,780700000.0
2008-04-10 13:42:00,1.979,1.97985,1.97896,1.97966,614900000.0
2008-04-10 13:43:00,1.97978,1.9802,1.9795,1.9795,664287500.0
2008-04-10 13:44:00,1.97941,1.97975,1.979,1.97915,676500000.0
2008-04-10 13:45:00,1.97906,1.97995,1.97906,1.97975,712700000.0
2008-04-10 13:46:00,1.97975,1.98,1.97937,1.9796,672870000.0
2008-04-10 13:47:00,1.97962,1.97975,1.9791,1.9792,659100000.0
2008-04-10 13:48:00,1.9792,1.9793,1.97885,1.97905,644300000.0
2008-04-10 13:49:00,1.97905,1.97965,1.97898,1.97954,771270001.0
2008-04-10 13:50:00,1.97965,1.97965,1.97933,1.97965,613700000.0
2008-04-10 13:51:00,1.97965,1.97975,1.97949,1.9796,584200001.0
2008-04-10 13:52:00,1.9796,1.98,1.97957,1.97962,607300000.0
2008-04-10 13:53:00,1.97972,1.98025,1.97972,1.98025,522800000.0
2008-04-10 13:54:00,1.9802,1.9803,1.9801,1.9803,574400001.0
2008-04-10 13:55:00,1.98029,1.9808,1.98029,1.9807,648800000.0
2008-04-10 13:56:00,1.9807,1.98085,1.98061,1.9808,683770000.0
2008-04-10 13:57:00,1.9806,1.9808,1.97998,1.98,778900000.0
2008-04-10 13:58:00,1.97989,1.98015,1.979,1.9795,824700000.0
2008-04-10 13:59:00,1.9795,1.9798,1.97929,1.97929,779399999.0
2008-04-10 14:00:00,1.97935,1.97995,1.97923,1.9798,746200000.0
2008-04-10 14:01:00,1.9798,1.9801,1.9797,1.98,739700000.0
2008-04-10 14:02:00,1.97995,1.98025,1.97969,1.9801,730685628.0
2008-04-10 14:03:00,1.9801,1.98035,1.97993,1.98019,711700000.0
2008-04-10 14:04:00,1.98024,1.9808,1.98024,1.9807,630000000.0
2008-04-10 14:05:00,1.9807,1.98105,1.9806,1.98105,717000001.0
2008-04-10 14:06:00,1.98105,1.98105,1.98035,1.98075,750300000.0
2008-04-10 14:07:00,1.98065,1.98075,1.98037,1.98041,590899999.0
2008-04-10 14:08:00,1.98045,1.98045,1.98023,1.9803,547500000.0
2008-04-10 14:09:00,1.9803,1.9803,1.97995,1.97995,672870000.0
2008-04-10 14:10:00,1.98,1.98035,1.97983,1.9803,683400001.0
2008-04-10 14:11:00,1.98027,1.9808,1.98027,1.9808,547600000.0
2008-04-10 14:12:00,1.98085,1.9811,1.9806,1.98105,675800000.0
2008-04-10 14:13:00,1.98093,1.98135,1.98092,1.98135,658900000.0
2008-04-10 14:14:00,1.98126,1.98215,1.9812,1.98205,698400000.0
2008-04-10 14:15:00,1.98205,1.98205,1.9807,1.9813,657585628.0
2008-04-10 14:16:00,1.9813,1.9815,1.98121,1.9814,548420000.0
2008-04-10 14:17:00,1.98126,1.9814,1.98092,1.98105,652200001.0
2008-04-10 14:18:00,1.981,1.98115,1.98075,1.981,663049999.0
2008-04-10 14:19:00,1.98104,1.9814,1.981,1.9811,651400000.0
2008-04-10 14:20:00,1.9811,1.9814,1.98089,1.9814,647200000.0
2008-04-10 14:21:00,1.98139,1.98175,1.98139,1.9817,769000000.0
2008-04-10 14:22:00,1.9817,1.9825,1.98164,1.9822,713370000.0
2008-04-10 14:23:00,1.9822,1.9822,1.98165,1.98171,827900000.0
2008-04-10 14:24:00,1.9818,1.982,1.98165,1.98172,740900000.0
2008-04-10 14:25:00,1.9818,1.982,1.98173,1.98185,831200000.0
2008-04-10 14:26:00,1.98183,1.9829,1.98183,1.9827,840500000.0
2008-04-10 14:27:00,1.98285,1.9834,1.9823,1.9834,836100001.0
2008-04-10 14:28:00,1.9834,1.9842,1.98322,1.98325,879370000.0
2008-04-10 14:29:00,1.98325,1.9833,1.98235,1.9824,1069500000.0
2008-04-10 14:30:00,1.9819,1.9835,1.9819,1.98296,951800001.0
2008-04-10 14:31:00,1.98298,1.9834,1.98205,1.9824,919000001.0
2008-04-10 14:32:00,1.98232,1.9827,1.9823,1.9827,949170001.0
2008-04-10 14:33:00,1.9827,1.98295,1.9823,1.98252,1211000001.0
2008-04-10 14:34:00,1.9826,1.9828,1.9823,1.9827,782800000.0
2008-04-10 14:35:00,1.98262,1.9832,1.98254,1.98315,744200000.0
2008-04-10 14:36:00,1.98307,1.9836,1.9827,1.98276,873900000.0
2008-04-10 14:37:00,1.98275,1.983,1.9822,1.9822,1054473128.0
2008-04-10 14:38:00,1.98218,1.9828,1.98213,1.98275,981800000.0
2008-04-10 14:39:00,1.98266,1.98275,1.98209,1.98209,874755629.0
2008-04-10 14:40:00,1.98215,1.98215,1.981,1.98105,828200000.0
2008-04-10 14:41:00,1.981,1.98175,1.98055,1.9807,784520001.0
2008-04-10 14:42:00,1.9807,1.981,1.9805,1.98081,816570000.0
2008-04-10 14:43:00,1.9809,1.9811,1.98059,1.9809,763600000.0
2008-04-10 14:44:00,1.98075,1.9812,1.98065,1.98105,814400000.0
2008-04-10 14:45:00,1.98105,1.98105,1.9792,1.97955,979499998.0
2008-04-10 14:46:00,1.97955,1.9804,1.97952,1.98035,888012500.0
2008-04-10 14:47:00,1.98035,1.98035,1.98014,1.9803,751674999.0
2008-04-10 14:48:00,1.98014,1.9803,1.9793,1.9793,913812500.0
2008-04-10 14:49:00,1.9793,1.97965,1.97812,1.9782,879800000.0
2008-04-10 14:50:00,1.9782,1.9786,1.978,1.97855,867070000.0
2008-04-10 14:51:00,1.97853,1.9792,1.97835,1.9791,910600000.0
2008-04-10 14:52:00,1.9792,1.9802,1.9791,1.98,672600000.0
2008-04-10 14:53:00,1.97989,1.9801,1.9793,1.97931,687600000.0
2008-04-10 14:54:00,1.97918,1.9794,1.97866,1.9792,778550000.0
2008-04-10 14:55:00,1.97911,1.9793,1.97903,1.9792,881700001.0
2008-04-10 14:56:00,1.9792,1.9792,1.97873,1.97873,948400000.0
2008-04-10 14:57:00,1.97875,1.97915,1.97872,1.97915,909070000.0
2008-04-10 14:58:00,1.97915,1.9792,1.97889,1.9789,688670000.0
2008-04-10 14:59:00,1.9789,1.9791,1.97883,1.97902,689300000.0
2008-04-10 15:00:00,1.9791,1.9793,1.9788,1.9793,925700000.0
2008-04-10 15:01:00,1.97933,1.98055,1.9793,1.98041,1118800000.0
2008-04-10 15:02:00,1.98055,1.98055,1.9798,1.98003,1046850000.0
2008-04-10 15:03:00,1.9801,1.9802,1.9799,1.98015,720300000.0
2008-04-10 15:04:00,1.98015,1.9813,1.98015,1.98125,995870001.0
2008-04-10 15:05:00,1.98125,1.98155,1.98093,1.98145,785200000.0
2008-04-10 15:06:00,1.98145,1.9815,1.98085,1.98087,933362500.0
2008-04-10 15:07:00,1.98092,1.98155,1.98089,1.981,1087400000.0
2008-04-10 15:08:00,1.981,1.98145,1.981,1.98137,902300000.0
2008-04-10 15:09:00,1.98145,1.98185,1.98115,1.9816,921300000.0
2008-04-10 15:10:00,1.9816,1.9818,1.98081,1.98081,907750000.0
2008-04-10 15:11:00,1.98085,1.9817,1.98077,1.98165,942200000.0
2008-04-10 15:12:00,1.98165,1.98215,1.98155,1.98175,1071185627.0
2008-04-10 15:13:00,1.98175,1.9822,1.98157,1.9819,815770001.0
2008-04-10 15:14:00,1.9818,1.9824,1.98163,1.9817,720699999.0
2008-04-10 15:15:00,1.9817,1.9824,1.98166,1.9823,894600001.0
2008-04-10 15:16:00,1.9823,1.9829,1.98202,1.9829,956187500.0
2008-04-10 15:17:00,1.98284,1.98335,1.9827,1.98282,992599999.0
2008-04-10 15:18:00,1.9829,1.9829,1.98225,1.9823,861400000.0
2008-04-10 15:19:00,1.9823,1.9823,1.98156,1.9817,1338500000.0
2008-04-10 15:20:00,1.9817,1.9828,1.98155,1.9827,930300000.0
2008-04-10 15:21:00,1.9827,1.98275,1.9818,1.98193,921250000.0
2008-04-10 15:22:00,1.982,1.9822,1.98193,1.9821,785370000.0
2008-04-10 15:23:00,1.9821,1.9821,1.98154,1.9818,787800000.0
2008-04-10 15:24:00,1.9819,1.9819,1.981,1.9812,819200000.0
2008-04-10 15:25:00,1.98115,1.98135,1.9808,1.98092,1092300000.0
2008-04-10 15:26:00,1.981,1.981,1.98071,1.9809,867900000.0
2008-04-10 15:27:00,1.9809,1.98095,1.98043,1.98055,751670001.0
2008-04-10 15:28:00,1.98055,1.98085,1.98043,1.98065,652600000.0
2008-04-10 15:29:00,1.98082,1.9814,1.98082,1.98105,837685628.0
2008-04-10 15:30:00,1.98105,1.9813,1.98092,1.98125,1045700000.0
2008-04-10 15:31:00,1.98125,1.9815,1.98109,1.98117,770537500.0
2008-04-10 15:32:00,1.98126,1.9818,1.98126,1.98165,1008900000.0
2008-04-10 15:33:00,1.98162,1.98225,1.98162,1.98195,860770001.0
2008-04-10 15:34:00,1.9822,1.9824,1.98196,1.9823,631687500.0
2008-04-10 15:35:00,1.9823,1.983,1.9819,1.98196,683700000.0
2008-04-10 15:36:00,1.98195,1.98225,1.9815,1.9822,622299999.0
2008-04-10 15:37:00,1.98225,1.9824,1.98208,1.98208,603100000.0
2008-04-10 15:38:00,1.98215,1.9823,1.98165,1.98176,752400000.0
2008-04-10 15:39:00,1.9819,1.9819,1.98163,1.98166,651499999.0
2008-04-10 15:40:00,1.98159,1.98175,1.98131,1.9814,609000000.0
2008-04-10 15:41:00,1.9812,1.98145,1.9802,1.98035,611300000.0
2008-04-10 15:42:00,1.98036,1.9816,1.9803,1.9812,564300000.0
2008-04-10 15:43:00,1.9812,1.98155,1.98075,1.98084,549500000.0
2008-04-10 15:44:00,1.9809,1.981,1.98004,1.98005,654360000.0
2008-04-10 15:45:00,1.97997,1.98035,1.97985,1.98005,635700000.0
2008-04-10 15:46:00,1.9802,1.9812,1.98015,1.98095,614570000.0
2008-04-10 15:47:00,1.98062,1.98085,1.9799,1.9802,624000000.0
2008-04-10 15:48:00,1.9802,1.9812,1.9802,1.9811,720700000.0
2008-04-10 15:49:00,1.9811,1.9823,1.98103,1.9823,699600001.0
2008-04-10 15:50:00,1.9823,1.98285,1.98208,1.98234,666800000.0
2008-04-10 15:51:00,1.98235,1.98275,1.98208,1.9821,609600000.0
2008-04-10 15:52:00,1.9821,1.98225,1.98157,1.98159,642300001.0
2008-04-10 15:53:00,1.9816,1.9816,1.98074,1.98085,648300000.0
2008-04-10 15:54:00,1.98085,1.98135,1.98055,1.98115,652499999.0
2008-04-10 15:55:00,1.98145,1.98155,1.98057,1.98057,672700000.0
2008-04-10 15:56:00,1.9806,1.98085,1.98037,1.98039,656199999.0
2008-04-10 15:57:00,1.98055,1.9809,1.98023,1.98035,669200000.0
2008-04-10 15:58:00,1.98017,1.9803,1.97998,1.9801,631785628.0
2008-04-10 15:59:00,1.9801,1.98065,1.98008,1.9802,715600000.0
2008-04-10 16:00:00,1.9802,1.9802,1.9789,1.97895,638400001.0
2008-04-10 16:01:00,1.97885,1.9793,1.97884,1.97898,624600000.0
2008-04-10 16:02:00,1.9791,1.97925,1.97878,1.97881,614900000.0
2008-04-10 16:03:00,1.97895,1.97895,1.97845,1.9785,593600000.0
2008-04-10 16:04:00,1.9785,1.9787,1.97833,1.9787,648599999.0
2008-04-10 16:05:00,1.97865,1.97885,1.97794,1.97815,642899999.0
2008-04-10 16:06:00,1.97807,1.9786,1.97807,1.9782,685300000.0
2008-04-10 16:07:00,1.9782,1.9793,1.9782,1.97896,652670000.0
2008-04-10 16:08:00,1.9792,1.9792,1.97846,1.97887,662069999.0
2008-04-10 16:09:00,1.97898,1.9794,1.97888,1.97935,685200000.0
2008-04-10 16:10:00,1.97935,1.9795,1.97914,1.97945,676100000.0
2008-04-10 16:11:00,1.97945,1.97955,1.97919,1.97936,959200000.0
2008-04-10 16:12:00,1.97942,1.9798,1.97933,1.9797,950100000.0
2008-04-10 16:13:00,1.9797,1.9804,1.9796,1.97991,1168100000.0
2008-04-10 16:14:00,1.98,1.9803,1.97955,1.98025,1030800001.0
2008-04-10 16:15:00,1.9802,1.98035,1.97991,1.98025,662499999.0
2008-04-10 16:16:00,1.98019,1.98055,1.98019,1.98045,665500000.0
2008-04-10 16:17:00,1.9804,1.98105,1.9804,1.9808,642000000.0
2008-04-10 16:18:00,1.98095,1.98105,1.98078,1.98095,659100000.0
2008-04-10 16:19:00,1.98087,1.9819,1.98087,1.9815,652285628.0
2008-04-10 16:20:00,1.98137,1.9816,1.9812,1.9814,1113500000.0
2008-04-10 16:21:00,1.98129,1.9816,1.98122,1.9816,1155999998.0
2008-04-10 16:22:00,1.98165,1.98165,1.98048,1.9806,1034087500.0
2008-04-10 16:23:00,1.98048,1.9807,1.98047,1.98055,648544384.0
2008-04-10 16:24:00,1.98049,1.9812,1.98049,1.98115,742600000.0
2008-04-10 16:25:00,1.98102,1.98125,1.98054,1.9806,713400002.0
2008-04-10 16:26:00,1.9806,1.9808,1.98046,1.98065,624400000.0
2008-04-10 16:27:00,1.98075,1.98075,1.98017,1.9804,632200000.0
2008-04-10 16:28:00,1.9804,1.9807,1.9803,1.98053,604800000.0
2008-04-10 16:29:00,1.98055,1.9809,1.98048,1.9809,638700000.0
2008-04-10 16:30:00,1.9809,1.98135,1.98081,1.98105,618150000.0
2008-04-10 16:31:00,1.98107,1.9816,1.98099,1.98145,586400000.0
2008-04-10 16:32:00,1.98152,1.98185,1.98152,1.9818,723962500.0
2008-04-10 16:33:00,1.9818,1.9819,1.9811,1.9811,672299999.0
2008-04-10 16:34:00,1.98115,1.98115,1.98083,1.9809,584100000.0
2008-04-10 16:35:00,1.98074,1.98095,1.9802,1.9805,603248128.0
2008-04-10 16:36:00,1.9805,1.98075,1.98039,1.9805,616900000.0
2008-04-10 16:37:00,1.9805,1.9806,1.98015,1.9803,710500001.0
2008-04-10 16:38:00,1.98017,1.9803,1.98002,1.9801,613550000.0
2008-04-10 16:39:00,1.9801,1.98015,1.9792,1.97922,621500000.0
2008-04-10 16:40:00,1.97925,1.9796,1.97915,1.97928,562000001.0
2008-04-10 16:41:00,1.97929,1.97955,1.97929,1.97942,525600000.0
2008-04-10 16:42:00,1.97955,1.9805,1.97949,1.98028,736700002.0
2008-04-10 16:43:00,1.98045,1.98105,1.9804,1.981,762800000.0
2008-04-10 16:44:00,1.9808,1.98105,1.97936,1.9794,702999999.0
2008-04-10 16:45:00,1.9794,1.98,1.97937,1.97967,672000000.0
2008-04-10 16:46:00,1.9798,1.98,1.97945,1.97945,638600000.0
2008-04-10 16:47:00,1.97955,1.97965,1.97923,1.9795,762587500.0
2008-04-10 16:48:00,1.97946,1.98005,1.97945,1.97965,661100000.0
2008-04-10 16:49:00,1.97965,1.98,1.97957,1.97973,756000001.0
2008-04-10 16:50:00,1.9797,1.9799,1.97899,1.979,708200000.0
2008-04-10 16:51:00,1.979,1.9792,1.97876,1.97895,684400000.0
2008-04-10 16:52:00,1.97891,1.9793,1.9788,1.9792,763100000.0
2008-04-10 16:53:00,1.9792,1.9792,1.97878,1.97915,783887500.0
2008-04-10 16:54:00,1.97915,1.9793,1.97825,1.97825,639100000.0
2008-04-10 16:55:00,1.97825,1.9784,1.97805,1.97832,719299999.0
2008-04-10 16:56:00,1.9784,1.9787,1.97834,1.97865,614700000.0
2008-04-10 16:57:00,1.97845,1.9787,1.97797,1.97845,716900000.0
2008-04-10 16:58:00,1.97845,1.97855,1.97809,1.9782,684700001.0
2008-04-10 16:59:00,1.9782,1.9788,1.97809,1.97855,637300001.0
2008-04-10 17:00:00,1.97855,1.97865,1.9781,1.9782,619500000.0
2008-04-10 17:01:00,1.9782,1.9784,1.97811,1.97835,641800000.0
2008-04-10 17:02:00,1.97835,1.9784,1.97783,1.97783,757000000.0
2008-04-10 17:03:00,1.9778,1.97805,1.9776,1.9777,716450000.0
2008-04-10 17:04:00,1.9777,1.9777,1.9766,1.97715,658500000.0
2008-04-10 17:05:00,1.97725,1.9775,1.9771,1.97738,607100000.0
2008-04-10 17:06:00,1.9774,1.97745,1.97585,1.97591,790000000.0
2008-04-10 17:07:00,1.97585,1.9762,1.97573,1.97575,585119999.0
2008-04-10 17:08:00,1.97572,1.97635,1.97555,1.97619,636900000.0
2008-04-10 17:09:00,1.9763,1.9764,1.97574,1.9758,620450000.0
2008-04-10 17:10:00,1.9758,1.9761,1.97557,1.97562,744500000.0
2008-04-10 17:11:00,1.97553,1.97575,1.97525,1.97553,670200000.0
2008-04-10 17:12:00,1.9756,1.9762,1.97555,1.9761,701100000.0
2008-04-10 17:13:00,1.9761,1.9764,1.976,1.9764,657299999.0
2008-04-10 17:14:00,1.9764,1.9768,1.9763,1.97654,655500000.0
2008-04-10 17:15:00,1.97665,1.97745,1.9766,1.97745,644600000.0
2008-04-10 17:16:00,1.97745,1.9775,1.97665,1.9767,699800000.0
2008-04-10 17:17:00,1.9767,1.97725,1.9763,1.97725,759650000.0
2008-04-10 17:18:00,1.97716,1.9773,1.9767,1.9773,700100000.0
2008-04-10 17:19:00,1.9773,1.9776,1.9771,1.97735,743599999.0
2008-04-10 17:20:00,1.97735,1.9783,1.97735,1.97772,645100000.0
2008-04-10 17:21:00,1.97775,1.9782,1.97755,1.97768,686300000.0
2008-04-10 17:22:00,1.97775,1.9779,1.97685,1.977,745600000.0
2008-04-10 17:23:00,1.97705,1.9775,1.97695,1.97735,697087500.0
2008-04-10 17:24:00,1.9775,1.9777,1.97705,1.9772,676600000.0
2008-04-10 17:25:00,1.9772,1.9775,1.97716,1.97717,715300000.0
2008-04-10 17:26:00,1.97717,1.9776,1.97717,1.97727,677300000.0
2008-04-10 17:27:00,1.97735,1.9775,1.97724,1.97734,737600000.0
2008-04-10 17:28:00,1.97745,1.9775,1.97699,1.97705,630269999.0
2008-04-10 17:29:00,1.977,1.9778,1.977,1.97775,621800000.0
2008-04-10 17:30:00,1.97764,1.97775,1.9774,1.97765,637400000.0
2008-04-10 17:31:00,1.97765,1.97765,1.9769,1.97695,701000000.0
2008-04-10 17:32:00,1.9769,1.97705,1.97679,1.9768,664600000.0
2008-04-10 17:33:00,1.97682,1.97705,1.97682,1.977,554450000.0
2008-04-10 17:34:00,1.977,1.977,1.97638,1.97645,585800000.0
2008-04-10 17:35:00,1.97635,1.977,1.9762,1.97684,684700000.0
2008-04-10 17:36:00,1.977,1.9771,1.97648,1.9766,653400000.0
2008-04-10 17:37:00,1.9766,1.97685,1.97647,1.97647,759950000.0
2008-04-10 17:38:00,1.9765,1.9771,1.97647,1.97688,751300000.0
2008-04-10 17:39:00,1.9769,1.9771,1.97675,1.97695,649585629.0
2008-04-10 17:40:00,1.97687,1.9775,1.97687,1.9774,620100000.0
2008-04-10 17:41:00,1.97726,1.97745,1.977,1.9771,627600000.0
2008-04-10 17:42:00,1.9771,1.9773,1.97698,1.97705,734870001.0
2008-04-10 17:43:00,1.97705,1.97705,1.9763,1.97634,728900000.0
2008-04-10 17:44:00,1.97635,1.97675,1.9761,1.9765,718300000.0
2008-04-10 17:45:00,1.97645,1.97645,1.9758,1.97581,607069999.0
2008-04-10 17:46:00,1.97585,1.9761,1.97576,1.9759,703200000.0
2008-04-10 17:47:00,1.976,1.97625,1.97575,1.97579,690199999.0
2008-04-10 17:48:00,1.97585,1.9759,1.97563,1.97567,583500000.0
2008-04-10 17:49:00,1.97575,1.9758,1.97545,1.97565,634800000.0
2008-04-10 17:50:00,1.97565,1.9757,1.97508,1.9752,671200000.0
2008-04-10 17:51:00,1.9752,1.97525,1.974,1.974,628400000.0
2008-04-10 17:52:00,1.97395,1.97395,1.9728,1.973,1054099997.0
2008-04-10 17:53:00,1.97292,1.97385,1.9727,1.9738,648200000.0
2008-04-10 17:54:00,1.97385,1.97415,1.97377,1.97405,674170000.0
2008-04-10 17:55:00,1.97405,1.9746,1.974,1.97446,718800000.0
2008-04-10 17:56:00,1.9746,1.9747,1.9741,1.9741,665339999.0
2008-04-10 17:57:00,1.9741,1.97415,1.97395,1.974,604000000.0
2008-04-10 17:58:00,1.9741,1.9742,1.97397,1.97415,646500000.0
2008-04-10 17:59:00,1.97415,1.9742,1.97396,1.97398,605500000.0
2008-04-10 18:00:00,1.97383,1.974,1.97275,1.97315,669900000.0
2008-04-10 18:01:00,1.9731,1.9735,1.97293,1.97315,688600000.0
2008-04-10 18:02:00,1.97315,1.97325,1.97272,1.97315,732200000.0
2008-04-10 18:03:00,1.97315,1.97385,1.97313,1.9737,681899999.0
2008-04-10 18:04:00,1.97385,1.97445,1.97382,1.97427,790400000.0
2008-04-10 18:05:00,1.9744,1.9744,1.97423,1.97428,692070000.0
2008-04-10 18:06:00,1.9743,1.9744,1.97412,1.97426,600370000.0
2008-04-10 18:07:00,1.9744,1.9746,1.97433,1.97437,609500000.0
2008-04-10 18:08:00,1.9745,1.97455,1.97418,1.97418,688300000.0
2008-04-10 18:09:00,1.974,1.9742,1.97298,1.973,757400000.0
2008-04-10 18:10:00,1.973,1.97305,1.97249,1.97249,756300002.0
2008-04-10 18:11:00,1.9725,1.973,1.97242,1.97275,688500000.0
2008-04-10 18:12:00,1.9728,1.97285,1.97261,1.9728,655670000.0
2008-04-10 18:13:00,1.9728,1.9731,1.97273,1.973,671070000.0
2008-04-10 18:14:00,1.973,1.9733,1.97286,1.97293,762600000.0
2008-04-10 18:15:00,1.973,1.97305,1.9729,1.97298,625600000.0
2008-04-10 18:16:00,1.973,1.9734,1.97299,1.97321,853599999.0
2008-04-10 18:17:00,1.9733,1.9734,1.97317,1.97332,638400000.0
2008-04-10 18:18:00,1.97329,1.9734,1.9731,1.9732,680837501.0
2008-04-10 18:19:00,1.97308,1.9732,1.973,1.9731,552500000.0
2008-04-10 18:20:00,1.97294,1.9731,1.97264,1.97291,664400000.0
2008-04-10 18:21:00,1.97305,1.9731,1.9727,1.97276,570000000.0
2008-04-10 18:22:00,1.97281,1.973,1.97279,1.97287,533000001.0
2008-04-10 18:23:00,1.973,1.973,1.97272,1.97272,585700000.0
2008-04-10 18:24:00,1.97272,1.973,1.97272,1.97288,616800000.0
2008-04-10 18:25:00,1.9729,1.9731,1.97276,1.97279,645770000.0
2008-04-10 18:26:00,1.97275,1.9729,1.97259,1.9727,607900000.0
2008-04-10 18:27:00,1.9728,1.9729,1.97268,1.9729,672100000.0
2008-04-10 18:28:00,1.97284,1.973,1.97273,1.973,516400000.0
2008-04-10 18:29:00,1.973,1.973,1.97263,1.97274,624500000.0
2008-04-10 18:30:00,1.9728,1.9729,1.97243,1.97243,682400000.0
2008-04-10 18:31:00,1.9725,1.9728,1.97241,1.97266,656449999.0
2008-04-10 18:32:00,1.97264,1.9728,1.97252,1.97254,666000000.0
2008-04-10 18:33:00,1.9726,1.9726,1.97237,1.9725,662100000.0
2008-04-10 18:34:00,1.9725,1.9726,1.97243,1.97243,607900000.0
2008-04-10 18:35:00,1.9724,1.9727,1.97235,1.97245,601600000.0
2008-04-10 18:36:00,1.97252,1.9727,1.97224,1.9724,841900002.0
2008-04-10 18:37:00,1.9724,1.9725,1.9723,1.9724,596600000.0
2008-04-10 18:38:00,1.9724,1.9727,1.97233,1.9726,773550001.0
2008-04-10 18:39:00,1.97257,1.9727,1.97238,1.97255,661600000.0
2008-04-10 18:40:00,1.97255,1.9726,1.97237,1.9724,654999999.0
2008-04-10 18:41:00,1.97229,1.9724,1.97157,1.9718,728400000.0
2008-04-10 18:42:00,1.9718,1.9721,1.97179,1.9719,655900000.0
2008-04-10 18:43:00,1.97188,1.97205,1.97148,1.9717,719250000.0
2008-04-10 18:44:00,1.9717,1.9717,1.971,1.9714,731740000.0
2008-04-10 18:45:00,1.9714,1.9715,1.97132,1.9715,592650000.0
2008-04-10 18:46:00,1.9715,1.9717,1.9714,1.97155,728700000.0
2008-04-10 18:47:00,1.97165,1.9726,1.97165,1.97255,797800000.0
2008-04-10 18:48:00,1.97255,1.9731,1.972,1.9729,713000000.0
2008-04-10 18:49:00,1.9729,1.97355,1.97278,1.97355,671200000.0
2008-04-10 18:50:00,1.97355,1.9738,1.97343,1.97365,621000000.0
2008-04-10 18:51:00,1.97365,1.97365,1.97323,1.97343,806400000.0
2008-04-10 18:52:00,1.9735,1.9737,1.9731,1.97338,864000001.0
2008-04-10 18:53:00,1.97345,1.97355,1.97327,1.9734,535400000.0
2008-04-10 18:54:00,1.9735,1.97355,1.97334,1.97338,582300000.0
2008-04-10 18:55:00,1.97338,1.9738,1.97338,1.97365,609650000.0
2008-04-10 18:56:00,1.97358,1.97365,1.97343,1.9735,507300000.0
2008-04-10 18:57:00,1.9735,1.9741,1.9735,1.97401,597900000.0
2008-04-10 18:58:00,1.97405,1.9747,1.97404,1.9747,618600000.0
2008-04-10 18:59:00,1.9747,1.9747,1.97427,1.97445,560100000.0
2008-04-10 19:00:00,1.97438,1.9745,1.9739,1.9739,648400000.0
2008-04-10 19:01:00,1.97388,1.9745,1.9738,1.9743,626862500.0
2008-04-10 19:02:00,1.97415,1.9743,1.97392,1.974,625700000.0
2008-04-10 19:03:00,1.97387,1.9741,1.9736,1.97405,670100000.0
2008-04-10 19:04:00,1.97405,1.9746,1.97405,1.97415,552500000.0
2008-04-10 19:05:00,1.97405,1.97425,1.97403,1.9741,567600001.0
2008-04-10 19:06:00,1.97405,1.97405,1.9735,1.97351,633500000.0
2008-04-10 19:07:00,1.97341,1.9735,1.97259,1.97265,634800000.0
2008-04-10 19:08:00,1.9727,1.97295,1.97261,1.9728,639900000.0
2008-04-10 19:09:00,1.9728,1.9729,1.97253,1.9726,595370000.0
2008-04-10 19:10:00,1.9726,1.97285,1.97252,1.97252,699700000.0
2008-04-10 19:11:00,1.9726,1.9728,1.97254,1.9727,634900001.0
2008-04-10 19:12:00,1.97264,1.97305,1.97264,1.973,550000000.0
2008-04-10 19:13:00,1.973,1.9732,1.9729,1.97313,611700000.0
2008-04-10 19:14:00,1.9731,1.9732,1.97274,1.9728,539000000.0
2008-04-10 19:15:00,1.97273,1.973,1.9727,1.973,577600000.0
2008-04-10 19:16:00,1.973,1.973,1.97276,1.97285,587100000.0
2008-04-10 19:17:00,1.97286,1.9731,1.97285,1.97305,551200000.0
2008-04-10 19:18:00,1.97305,1.97305,1.97295,1.97305,552100000.0
2008-04-10 19:19:00,1.97305,1.97305,1.97289,1.97305,586000000.0
2008-04-10 19:20:00,1.973,1.97315,1.97294,1.9731,585687500.0
2008-04-10 19:21:00,1.9731,1.974,1.97306,1.9737,641200000.0
2008-04-10 19:22:00,1.9737,1.9737,1.97346,1.97355,542470000.0
2008-04-10 19:23:00,1.97365,1.97395,1.97363,1.97365,537100000.0
2008-04-10 19:24:00,1.97358,1.9738,1.97352,1.97362,479200000.0
2008-04-10 19:25:00,1.97356,1.9738,1.97356,1.97365,558900000.0
2008-04-10 19:26:00,1.97358,1.9738,1.97357,1.97358,616999999.0
2008-04-10 19:27:00,1.97359,1.97365,1.97349,1.97365,503400000.0
2008-04-10 19:28:00,1.9737,1.9737,1.97346,1.97365,541900000.0
2008-04-10 19:29:00,1.97352,1.97365,1.9735,1.97357,533600000.0
2008-04-10 19:30:00,1.97365,1.97375,1.97355,1.9737,486800000.0
2008-04-10 19:31:00,1.97375,1.97385,1.97364,1.97367,537487500.0
2008-04-10 19:32:00,1.97361,1.9737,1.97351,1.97355,530685627.0
2008-04-10 19:33:00,1.97365,1.97365,1.97352,1.97352,564170001.0
2008-04-10 19:34:00,1.9735,1.97365,1.97346,1.97352,615787500.0
2008-04-10 19:35:00,1.97345,1.97365,1.9728,1.97285,570100000.0
2008-04-10 19:36:00,1.97277,1.9729,1.97272,1.97275,569900000.0
2008-04-10 19:37:00,1.97276,1.9731,1.97272,1.9728,558362500.0
2008-04-10 19:38:00,1.97286,1.9735,1.9728,1.9732,591487500.0
2008-04-10 19:39:00,1.97311,1.9732,1.97299,1.97305,555650000.0
2008-04-10 19:40:00,1.97307,1.9732,1.97295,1.97295,610700000.0
2008-04-10 19:41:00,1.97295,1.9731,1.9729,1.9729,557800001.0
2008-04-10 19:42:00,1.9729,1.973,1.97288,1.97297,451220000.0
2008-04-10 19:43:00,1.97294,1.973,1.97259,1.9726,544700000.0
2008-04-10 19:44:00,1.9726,1.9728,1.97229,1.9723,644900000.0
2008-04-10 19:45:00,1.97221,1.97265,1.97173,1.9718,631400000.0
2008-04-10 19:46:00,1.9718,1.9718,1.97148,1.97162,626900000.0
2008-04-10 19:47:00,1.97156,1.9718,1.97135,1.97159,641100000.0
2008-04-10 19:48:00,1.97154,1.9717,1.97124,1.9714,760600000.0
2008-04-10 19:49:00,1.97132,1.97155,1.97054,1.97071,705800000.0
2008-04-10 19:50:00,1.97075,1.972,1.9707,1.97145,725600000.0
2008-04-10 19:51:00,1.97145,1.97145,1.9707,1.9707,721900000.0
2008-04-10 19:52:00,1.97068,1.97105,1.97068,1.97091,668900000.0
2008-04-10 19:53:00,1.97098,1.97155,1.97098,1.97125,704970000.0
2008-04-10 19:54:00,1.97135,1.9716,1.9711,1.9711,641050000.0
2008-04-10 19:55:00,1.9712,1.9713,1.97108,1.97119,458362500.0
2008-04-10 19:56:00,1.97119,1.9713,1.97112,1.97112,579800001.0
2008-04-10 19:57:00,1.9712,1.9712,1.97095,1.9711,515450001.0
2008-04-10 19:58:00,1.97096,1.9712,1.97077,1.97087,629100000.0
2008-04-10 19:59:00,1.97095,1.97095,1.97066,1.97066,610800000.0
2008-04-10 20:00:00,1.97075,1.97135,1.97067,1.97104,625000000.0
2008-04-10 20:01:00,1.9712,1.97145,1.97108,1.9713,565985628.0
2008-04-10 20:02:00,1.9713,1.9714,1.97121,1.97128,544500000.0
2008-04-10 20:03:00,1.97133,1.97155,1.97132,1.97141,736200000.0
2008-04-10 20:04:00,1.9715,1.9715,1.9712,1.9713,643085628.0
2008-04-10 20:05:00,1.9713,1.9714,1.97111,1.97113,650400000.0
2008-04-10 20:06:00,1.97125,1.97145,1.97114,1.97133,659420001.0
2008-04-10 20:07:00,1.97135,1.97145,1.9713,1.97131,489900000.0
2008-04-10 20:08:00,1.97127,1.97145,1.97106,1.97113,577687500.0
2008-04-10 20:09:00,1.9712,1.9712,1.97099,1.97105,679100000.0
2008-04-10 20:10:00,1.97115,1.97125,1.97104,1.97113,650299999.0
2008-04-10 20:11:00,1.97117,1.97135,1.97111,1.97135,560285628.0
2008-04-10 20:12:00,1.97135,1.97135,1.97116,1.97121,647570000.0
2008-04-10 20:13:00,1.97135,1.97135,1.97107,1.97121,612969999.0
2008-04-10 20:14:00,1.97114,1.97125,1.97106,1.97113,499570000.0
2008-04-10 20:15:00,1.97116,1.97125,1.97107,1.97109,561100000.0
2008-04-10 20:16:00,1.97109,1.9713,1.97107,1.97115,624400000.0
2008-04-10 20:17:00,1.97113,1.97125,1.97106,1.97107,686685629.0
2008-04-10 20:18:00,1.97115,1.97115,1.971,1.97101,591650000.0
2008-04-10 20:19:00,1.9711,1.9711,1.97091,1.97091,515400000.0
2008-04-10 20:20:00,1.97089,1.971,1.97085,1.97087,687200001.0
2008-04-10 20:21:00,1.97087,1.97115,1.97079,1.97115,814000000.0
2008-04-10 20:22:00,1.97115,1.9714,1.9711,1.97116,654400000.0
2008-04-10 20:23:00,1.97113,1.97155,1.97113,1.9715,651500000.0
2008-04-10 20:24:00,1.9715,1.9718,1.97144,1.97175,580300000.0
2008-04-10 20:25:00,1.97171,1.97185,1.97164,1.97166,640100000.0
2008-04-10 20:26:00,1.97166,1.97235,1.97166,1.97235,599700000.0
2008-04-10 20:27:00,1.97235,1.97305,1.97234,1.97235,659000000.0
2008-04-10 20:28:00,1.97223,1.9725,1.97214,1.97214,675770000.0
2008-04-10 20:29:00,1.97211,1.9723,1.97194,1.97195,524550000.0
2008-04-10 20:30:00,1.972,1.97255,1.97198,1.97233,677100000.0
2008-04-10 20:31:00,1.97235,1.9725,1.97229,1.97236,566899999.0
2008-04-10 20:32:00,1.9725,1.9731,1.97235,1.97289,564300000.0
2008-04-10 20:33:00,1.9731,1.97335,1.97298,1.97321,631400000.0
2008-04-10 20:34:00,1.97322,1.9734,1.97255,1.97275,734587501.0
2008-04-10 20:35:00,1.97275,1.97295,1.97222,1.9725,901000001.0
2008-04-10 20:36:00,1.97222,1.97255,1.97194,1.97194,669900000.0
2008-04-10 20:37:00,1.97215,1.97265,1.97196,1.97228,687199999.0
2008-04-10 20:38:00,1.97235,1.9728,1.97227,1.97239,629600000.0
2008-04-10 20:39:00,1.97234,1.9727,1.97225,1.97226,739650000.0
2008-04-10 20:40:00,1.97222,1.9727,1.97222,1.97248,825000000.0
2008-04-10 20:41:00,1.9726,1.9726,1.97235,1.97235,607400000.0
2008-04-10 20:42:00,1.97231,1.97245,1.97198,1.97205,531200000.0
2008-04-10 20:43:00,1.97195,1.97195,1.97137,1.9715,639100000.0
2008-04-10 20:44:00,1.9715,1.9717,1.9713,1.9716,593300000.0
2008-04-10 20:45:00,1.97142,1.9716,1.97125,1.97125,570399999.0
2008-04-10 20:46:00,1.97108,1.97145,1.97064,1.97085,734900000.0
2008-04-10 20:47:00,1.97063,1.97135,1.97063,1.9713,649200000.0
2008-04-10 20:48:00,1.9713,1.9716,1.9711,1.97155,657300000.0
2008-04-10 20:49:00,1.97137,1.97155,1.97123,1.97123,584400000.0
2008-04-10 20:50:00,1.97117,1.9713,1.97094,1.97105,704755630.0
2008-04-10 20:51:00,1.97082,1.97105,1.97054,1.9708,598700000.0
2008-04-10 20:52:00,1.9708,1.97125,1.97076,1.97095,609400000.0
2008-04-10 20:53:00,1.97097,1.97115,1.97074,1.971,777870000.0
2008-04-10 20:54:00,1.97075,1.971,1.97075,1.97088,546300000.0
2008-04-10 20:55:00,1.97086,1.971,1.97072,1.971,620300000.0
2008-04-10 20:56:00,1.971,1.971,1.97059,1.9708,1039200002.0
2008-04-10 20:57:00,1.9708,1.971,1.97055,1.971,672700000.0
2008-04-10 20:58:00,1.971,1.9717,1.9707,1.97151,721268000.0
2008-04-10 20:59:00,1.9717,1.97225,1.97166,1.97215,810324000.0
2008-04-10 21:00:00,1.97202,1.97235,1.97199,1.97212,671539501.0
2008-04-10 21:01:00,1.97212,1.9727,1.97211,1.97255,536068000.0
2008-04-10 21:02:00,1.9727,1.9728,1.97238,1.97251,658800000.0
2008-04-10 21:03:00,1.9727,1.9727,1.97235,1.97239,639887500.0
2008-04-10 21:04:00,1.97238,1.9726,1.97198,1.97225,659800000.0
2008-04-10 21:05:00,1.97225,1.97255,1.97214,1.9723,621000000.0
2008-04-10 21:06:00,1.97233,1.9725,1.97225,1.9724,471700000.0
2008-04-10 21:07:00,1.9725,1.9725,1.97225,1.97235,592600000.0
2008-04-10 21:08:00,1.97237,1.9726,1.97234,1.97237,709300000.0
2008-04-10 21:09:00,1.9723,1.9725,1.97212,1.97227,574999999.0
2008-04-10 21:10:00,1.9723,1.9725,1.9723,1.9725,512199999.0
2008-04-10 21:11:00,1.97238,1.9728,1.97232,1.97261,572900000.0
2008-04-10 21:12:00,1.97257,1.9728,1.97228,1.9725,800887500.0
2008-04-10 21:13:00,1.97234,1.9726,1.97233,1.97239,556200000.0
2008-04-10 21:14:00,1.97242,1.97275,1.97242,1.97242,624800000.0
2008-04-10 21:15:00,1.9724,1.9726,1.97235,1.9724,544800001.0
2008-04-10 21:16:00,1.9724,1.9726,1.97228,1.97242,602883999.0
2008-04-10 21:17:00,1.97238,1.97255,1.9721,1.9724,619566000.0
2008-04-10 21:18:00,1.9723,1.97265,1.97203,1.97225,681987500.0
2008-04-10 21:19:00,1.97225,1.97225,1.97192,1.97225,511070000.0
2008-04-10 21:20:00,1.97225,1.97245,1.97207,1.97222,438800000.0
2008-04-10 21:21:00,1.97228,1.97245,1.97215,1.97215,516799999.0
2008-04-10 21:22:00,1.97217,1.97245,1.97217,1.97224,504800000.0
2008-04-10 21:23:00,1.97236,1.97265,1.97216,1.97218,711300000.0
2008-04-10 21:24:00,1.9721,1.97235,1.97187,1.972,520400000.0
2008-04-10 21:25:00,1.972,1.97245,1.97189,1.97207,560499999.0
2008-04-10 21:26:00,1.97205,1.97225,1.97201,1.9722,501370000.0
2008-04-10 21:27:00,1.9722,1.9722,1.97195,1.97195,606700000.0
2008-04-10 21:28:00,1.972,1.97215,1.972,1.972,535500000.0
2008-04-10 21:29:00,1.97215,1.97215,1.97184,1.97205,527050000.0
2008-04-10 21:30:00,1.97205,1.9722,1.97182,1.97182,554306000.0
2008-04-10 21:31:00,1.972,1.9725,1.97188,1.97213,641200000.0
2008-04-10 21:32:00,1.97235,1.9725,1.97215,1.97218,622400000.0
2008-04-10 21:33:00,1.97225,1.97231,1.972,1.97208,556200000.0
2008-04-10 21:34:00,1.97212,1.97245,1.97212,1.9722,565370000.0
2008-04-10 21:35:00,1.9722,1.9724,1.97215,1.9724,535570000.0
2008-04-10 21:36:00,1.97222,1.9728,1.97221,1.9724,481400000.0
2008-04-10 21:37:00,1.97244,1.9727,1.97241,1.9726,528250000.0
2008-04-10 21:38:00,1.9726,1.97265,1.97225,1.97237,598600000.0
2008-04-10 21:39:00,1.97239,1.9727,1.97233,1.97234,622100000.0
2008-04-10 21:40:00,1.97239,1.97305,1.97239,1.97275,544200000.0
2008-04-10 21:41:00,1.97281,1.97305,1.9728,1.9728,536343128.0
2008-04-10 21:42:00,1.97278,1.973,1.97255,1.9727,536500000.0
2008-04-10 21:43:00,1.97251,1.97285,1.97241,1.97243,546262500.0
2008-04-10 21:44:00,1.97242,1.9728,1.97242,1.9728,564588000.0
2008-04-10 21:45:00,1.97265,1.973,1.97263,1.97271,584800000.0
2008-04-10 21:46:00,1.9726,1.9728,1.97235,1.97235,575487500.0
2008-04-10 21:47:00,1.9724,1.9724,1.97198,1.97205,582348000.0
2008-04-10 21:48:00,1.97205,1.9724,1.97204,1.97215,581100000.0
2008-04-10 21:49:00,1.9722,1.9724,1.9722,1.9722,457600000.0
2008-04-10 21:50:00,1.9724,1.9725,1.97214,1.9722,517284000.0
2008-04-10 21:51:00,1.9722,1.9724,1.97215,1.97215,511700000.0
2008-04-10 21:52:00,1.97235,1.97235,1.97211,1.97211,548252001.0
2008-04-10 21:53:00,1.97208,1.9723,1.972,1.972,527787500.0
2008-04-10 21:54:00,1.97201,1.97225,1.972,1.9722,508069999.0
2008-04-10 21:55:00,1.9722,1.97225,1.97192,1.97205,652800000.0
2008-04-10 21:56:00,1.97192,1.97225,1.97192,1.97203,587300000.0
2008-04-10 21:57:00,1.97207,1.9723,1.97198,1.9723,688300000.0
2008-04-10 21:58:00,1.9723,1.97275,1.97218,1.97275,634600000.0
2008-04-10 21:59:00,1.97275,1.9728,1.97255,1.97255,509500000.0
2008-04-10 22:00:00,1.97252,1.97275,1.97219,1.97219,584370001.0
2008-04-10 22:01:00,1.97218,1.9725,1.97194,1.97217,553299999.0
2008-04-10 22:02:00,1.97245,1.97245,1.97225,1.97225,600500000.0
2008-04-10 22:03:00,1.97231,1.97285,1.97231,1.97237,597570000.0
2008-04-10 22:04:00,1.97241,1.97285,1.97241,1.9728,706200000.0
2008-04-10 22:05:00,1.9728,1.97295,1.97261,1.97266,498899999.0
2008-04-10 22:06:00,1.97273,1.97295,1.97271,1.97273,501787500.0
2008-04-10 22:07:00,1.97269,1.97285,1.9726,1.9728,528100000.0
2008-04-10 22:08:00,1.97259,1.9728,1.97243,1.97243,496900000.0
2008-04-10 22:09:00,1.97242,1.97265,1.97242,1.97252,551036000.0
2008-04-10 22:10:00,1.9725,1.9726,1.97247,1.97254,530168000.0
2008-04-10 22:11:00,1.97251,1.9726,1.97231,1.97241,595204000.0
2008-04-10 22:12:00,1.97242,1.97265,1.97242,1.97248,600452000.0
2008-04-10 22:13:00,1.9726,1.9726,1.97207,1.97241,478900000.0
2008-04-10 22:14:00,1.9726,1.97265,1.97212,1.97212,561700000.0
2008-04-10 22:15:00,1.97204,1.97235,1.97196,1.97197,523800000.0
2008-04-10 22:16:00,1.97194,1.97205,1.97184,1.97187,542700000.0
2008-04-10 22:17:00,1.97187,1.972,1.9718,1.97182,483562500.0
2008-04-10 22:18:00,1.97182,1.972,1.9718,1.972,564300000.0
2008-04-10 22:19:00,1.97174,1.972,1.97153,1.97153,547499999.0
2008-04-10 22:20:00,1.97151,1.97175,1.97146,1.9715,570799999.0
2008-04-10 22:21:00,1.97152,1.9719,1.97152,1.9719,524400001.0
2008-04-10 22:22:00,1.97189,1.97205,1.97182,1.97182,518800000.0
2008-04-10 22:23:00,1.97182,1.9722,1.97176,1.97189,499400000.0
2008-04-10 22:24:00,1.97191,1.9722,1.97187,1.97187,493908000.0
2008-04-10 22:25:00,1.972,1.9722,1.97185,1.9719,546999999.0
2008-04-10 22:26:00,1.9721,1.97215,1.97191,1.97191,571200000.0
2008-04-10 22:27:00,1.97204,1.9721,1.97178,1.97183,547800000.0
2008-04-10 22:28:00,1.97185,1.97215,1.97185,1.97185,467800000.0
2008-04-10 22:29:00,1.97192,1.9722,1.9719,1.9722,568700000.0
2008-04-10 22:30:00,1.9722,1.97225,1.97195,1.972,493650000.0
2008-04-10 22:31:00,1.9719,1.9721,1.9719,1.97198,453900000.0
2008-04-10 22:32:00,1.97198,1.9721,1.9719,1.97192,502300000.0
2008-04-10 22:33:00,1.97192,1.9721,1.97192,1.97192,521220000.0
2008-04-10 22:34:00,1.97192,1.9721,1.9719,1.97205,568900000.0
2008-04-10 22:35:00,1.97205,1.9721,1.9719,1.97205,571099999.0
2008-04-10 22:36:00,1.97194,1.9722,1.97183,1.97197,588700000.0
2008-04-10 22:37:00,1.97196,1.9722,1.9716,1.9716,563000000.0
2008-04-10 22:38:00,1.9715,1.97175,1.9714,1.97145,527399999.0
2008-04-10 22:39:00,1.97144,1.9717,1.97137,1.97153,502800000.0
2008-04-10 22:40:00,1.97155,1.9717,1.97155,1.9716,496470000.0
2008-04-10 22:41:00,1.9716,1.9717,1.9715,1.97162,507170000.0
2008-04-10 22:42:00,1.97158,1.97175,1.97147,1.97148,519450001.0
2008-04-10 22:43:00,1.97147,1.97165,1.97145,1.97145,521970000.0
2008-04-10 22:44:00,1.97137,1.97165,1.97105,1.97105,477300000.0
2008-04-10 22:45:00,1.971,1.97125,1.97099,1.97107,619670000.0
2008-04-10 22:46:00,1.97106,1.9712,1.97095,1.97099,426585628.0
2008-04-10 22:47:00,1.97102,1.9713,1.97102,1.97106,512500000.0
2008-04-10 22:48:00,1.97098,1.97115,1.97089,1.97093,498387501.0
2008-04-10 22:49:00,1.97094,1.97115,1.97089,1.9709,479050000.0
2008-04-10 22:50:00,1.9711,1.9713,1.9709,1.97092,555284000.0
2008-04-10 22:51:00,1.9711,1.9716,1.97093,1.971,735500000.0
2008-04-10 22:52:00,1.97085,1.971,1.97072,1.97078,528500000.0
2008-04-10 22:53:00,1.97082,1.9709,1.97061,1.97067,642700000.0
2008-04-10 22:54:00,1.97066,1.9708,1.97055,1.97057,799800000.0
2008-04-10 22:55:00,1.97057,1.9707,1.97054,1.97059,659600000.0
2008-04-10 22:56:00,1.97057,1.9707,1.9705,1.97052,609800000.0
2008-04-10 22:57:00,1.9705,1.9707,1.9705,1.97057,624199999.0
2008-04-10 22:58:00,1.97057,1.9707,1.9705,1.97057,570300000.0
2008-04-10 22:59:00,1.9707,1.9707,1.9705,1.97057,568500001.0
2008-04-10 23:00:00,1.9706,1.9707,1.97031,1.9706,653070000.0
2008-04-10 23:01:00,1.97042,1.9706,1.97035,1.97039,791800000.0
2008-04-10 23:02:00,1.97038,1.9706,1.97038,1.9706,786000000.0
2008-04-10 23:03:00,1.97045,1.9706,1.9704,1.9704,897300000.0
2008-04-10 23:04:00,1.9706,1.97075,1.97041,1.97061,781179628.0
2008-04-10 23:05:00,1.97065,1.97085,1.97058,1.97073,517232000.0
2008-04-10 23:06:00,1.97073,1.97085,1.97062,1.97063,782768000.0
2008-04-10 23:07:00,1.97058,1.9707,1.97051,1.97051,631999999.0
2008-04-10 23:08:00,1.97055,1.97115,1.97055,1.97084,682584000.0
2008-04-10 23:09:00,1.9709,1.971,1.9709,1.9709,928100001.0
2008-04-10 23:10:00,1.971,1.971,1.97085,1.97085,904300001.0
2008-04-10 23:11:00,1.971,1.97125,1.97063,1.97115,639920000.0
2008-04-10 23:12:00,1.97115,1.97115,1.97069,1.97102,547856000.0
2008-04-10 23:13:00,1.97102,1.97135,1.97065,1.9712,676692000.0
2008-04-10 23:14:00,1.9712,1.9715,1.97102,1.97119,498100000.0
2008-04-10 23:15:00,1.9713,1.9713,1.9712,1.9712,528200000.0
2008-04-10 23:16:00,1.97115,1.9713,1.9709,1.9709,661800000.0
2008-04-10 23:17:00,1.971,1.9713,1.9709,1.9709,825585628.0
2008-04-10 23:18:00,1.9709,1.9715,1.9709,1.971,679600000.0
2008-04-10 23:19:00,1.9712,1.97131,1.971,1.971,465520000.0
2008-04-10 23:20:00,1.9712,1.9712,1.97084,1.97085,586904000.0
2008-04-10 23:21:00,1.971,1.971,1.9708,1.9708,670785628.0
2008-04-10 23:22:00,1.97081,1.9713,1.97081,1.97102,760300000.0
2008-04-10 23:23:00,1.9712,1.9713,1.97097,1.97098,752070000.0
2008-04-10 23:24:00,1.9711,1.9711,1.9709,1.9709,777699999.0
2008-04-10 23:25:00,1.9711,1.9712,1.97088,1.97104,635200000.0
2008-04-10 23:26:00,1.97107,1.9712,1.971,1.971,742100000.0
2008-04-10 23:27:00,1.971,1.9714,1.97087,1.9713,845970000.0
2008-04-10 23:28:00,1.97118,1.9714,1.97115,1.9714,676700000.0
2008-04-10 23:29:00,1.9712,1.9714,1.97093,1.97093,786770000.0
2008-04-10 23:30:00,1.97087,1.971,1.9708,1.97085,724300000.0
2008-04-10 23:31:00,1.971,1.971,1.9708,1.97095,787000000.0
2008-04-10 23:32:00,1.971,1.971,1.9709,1.9709,698900001.0
2008-04-10 23:33:00,1.9709,1.971,1.97075,1.97078,796800000.0
2008-04-10 23:34:00,1.97078,1.9709,1.9707,1.9707,789900000.0
2008-04-10 23:35:00,1.9707,1.971,1.97068,1.9709,774600000.0
2008-04-10 23:36:00,1.97093,1.971,1.97085,1.97085,692007501.0
2008-04-10 23:37:00,1.97085,1.971,1.9708,1.9708,674700000.0
2008-04-10 23:38:00,1.9708,1.971,1.9708,1.9708,714600001.0
2008-04-10 23:39:00,1.9708,1.971,1.9708,1.9708,664700001.0
2008-04-10 23:40:00,1.97083,1.97125,1.97083,1.97092,752100003.0
2008-04-10 23:41:00,1.9712,1.9712,1.97087,1.97087,698300000.0
2008-04-10 23:42:00,1.97085,1.971,1.9708,1.971,774500000.0
2008-04-10 23:43:00,1.9709,1.97105,1.97083,1.97095,804988000.0
2008-04-10 23:44:00,1.97105,1.9712,1.97095,1.97099,620076000.0
2008-04-10 23:45:00,1.971,1.9712,1.971,1.9712,521500000.0
2008-04-10 23:46:00,1.97103,1.9715,1.97103,1.9714,473883999.0
2008-04-10 23:47:00,1.97147,1.97155,1.97137,1.97147,544040001.0
2008-04-10 23:48:00,1.9715,1.97155,1.9714,1.9714,464972000.0
2008-04-10 23:49:00,1.97155,1.97155,1.9714,1.9714,601856001.0
2008-04-10 23:50:00,1.9714,1.97155,1.9714,1.97142,526404000.0
2008-04-10 23:51:00,1.97142,1.97155,1.9714,1.97142,513972001.0
2008-04-10 23:52:00,1.97142,1.97155,1.9714,1.97142,549468000.0
2008-04-10 23:53:00,1.97142,1.97155,1.9714,1.97142,496722000.0
2008-04-10 23:54:00,1.97142,1.97155,1.97139,1.97144,487884000.0
2008-04-10 23:55:00,1.97141,1.9717,1.97132,1.97136,779400000.0
2008-04-10 23:56:00,1.97135,1.9715,1.97135,1.97135,620200000.0
2008-04-10 23:57:00,1.97135,1.9715,1.97135,1.97135,581000001.0
2008-04-10 23:58:00,1.9715,1.9715,1.9713,1.9713,670650000.0
2008-04-10 23:59:00,1.9715,1.9715,1.9713,1.9713,738725000.0
2008-04-11 00:00:00,1.9713,1.9715,1.9713,1.9714,890250000.0
2008-04-11 00:01:00,1.97135,1.9715,1.9713,1.97135,1011899999.0
2008-04-11 00:02:00,1.9715,1.9715,1.9713,1.97135,1060700000.0
2008-04-11 00:03:00,1.9715,1.9717,1.97133,1.97133,689800000.0
2008-04-11 00:04:00,1.9713,1.9715,1.9713,1.97135,958170000.0
2008-04-11 00:05:00,1.9715,1.9715,1.9713,1.9713,757500000.0
2008-04-11 00:06:00,1.9713,1.9715,1.9713,1.9713,824600000.0
2008-04-11 00:07:00,1.9713,1.9715,1.9713,1.97135,768500000.0
2008-04-11 00:08:00,1.9714,1.9715,1.9713,1.9714,858100000.0
2008-04-11 00:09:00,1.9714,1.9715,1.9713,1.97142,714100001.0
2008-04-11 00:10:00,1.97142,1.9715,1.9713,1.97133,613100000.0
2008-04-11 00:11:00,1.9713,1.9715,1.97121,1.97122,813700000.0
2008-04-11 00:12:00,1.97125,1.9715,1.97105,1.9712,822400000.0
2008-04-11 00:13:00,1.971,1.9712,1.971,1.9712,502600000.0
2008-04-11 00:14:00,1.971,1.97125,1.97099,1.9712,604599999.0
2008-04-11 00:15:00,1.97106,1.97125,1.97105,1.9712,514299999.0
2008-04-11 00:16:00,1.9712,1.9713,1.97102,1.97102,467270000.0
2008-04-11 00:17:00,1.971,1.97125,1.97095,1.97102,506200000.0
2008-04-11 00:18:00,1.971,1.97125,1.97085,1.97102,537100000.0
2008-04-11 00:19:00,1.97102,1.9713,1.97092,1.97092,539800000.0
2008-04-11 00:20:00,1.9709,1.97115,1.9709,1.97107,540800000.0
2008-04-11 00:21:00,1.97106,1.97125,1.97086,1.97095,550900003.0
2008-04-11 00:22:00,1.97109,1.97115,1.97082,1.97109,517400000.0
2008-04-11 00:23:00,1.97115,1.9713,1.97102,1.97102,590000000.0
2008-04-11 00:24:00,1.971,1.97105,1.971,1.971,547600000.0
2008-04-11 00:25:00,1.971,1.97105,1.9709,1.9709,502900000.0
2008-04-11 00:26:00,1.97092,1.9711,1.97084,1.97084,464500001.0
2008-04-11 00:27:00,1.97086,1.97125,1.97086,1.97099,492770000.0
2008-04-11 00:28:00,1.97097,1.97125,1.97079,1.97083,513126000.0
2008-04-11 00:29:00,1.97081,1.97105,1.97073,1.97075,532320000.0
2008-04-11 00:30:00,1.97071,1.97095,1.97058,1.97078,562984000.0
2008-04-11 00:31:00,1.97084,1.9712,1.97078,1.97078,544320000.0
2008-04-11 00:32:00,1.97073,1.971,1.97066,1.97067,537600001.0
2008-04-11 00:33:00,1.97069,1.97125,1.97069,1.97101,571599999.0
2008-04-11 00:34:00,1.97106,1.9715,1.971,1.97127,655950001.0
2008-04-11 00:35:00,1.97134,1.9718,1.97134,1.9715,494100000.0
2008-04-11 00:36:00,1.9716,1.9718,1.97118,1.9713,493700000.0
2008-04-11 00:37:00,1.97118,1.9718,1.97107,1.97138,634400000.0
2008-04-11 00:38:00,1.97147,1.9719,1.97147,1.97154,538800000.0
2008-04-11 00:39:00,1.97126,1.9718,1.97126,1.97153,583270000.0
2008-04-11 00:40:00,1.97158,1.9718,1.97155,1.97155,545399999.0
2008-04-11 00:41:00,1.97153,1.9718,1.97137,1.97138,503400000.0
2008-04-11 00:42:00,1.97146,1.9721,1.97146,1.97169,646400000.0
2008-04-11 00:43:00,1.97176,1.9721,1.97176,1.97183,558000000.0
2008-04-11 00:44:00,1.97185,1.9721,1.97185,1.97185,598500000.0
2008-04-11 00:45:00,1.97183,1.9721,1.97177,1.97185,605385628.0
2008-04-11 00:46:00,1.97183,1.9721,1.97177,1.97178,542687500.0
2008-04-11 00:47:00,1.97175,1.972,1.97175,1.972,603200000.0
2008-04-11 00:48:00,1.97185,1.972,1.97185,1.97185,582899999.0
2008-04-11 00:49:00,1.97185,1.972,1.97185,1.97185,570287500.0
2008-04-11 00:50:00,1.97191,1.9723,1.97191,1.97206,461300000.0
2008-04-11 00:51:00,1.97203,1.9723,1.97184,1.97184,634087500.0
2008-04-11 00:52:00,1.97181,1.9721,1.97181,1.97188,504700001.0
2008-04-11 00:53:00,1.9719,1.9721,1.9719,1.9719,435600000.0
2008-04-11 00:54:00,1.9719,1.9721,1.97187,1.97187,552400000.0
2008-04-11 00:55:00,1.97183,1.9721,1.97151,1.97166,601100001.0
2008-04-11 00:56:00,1.9719,1.9719,1.97072,1.97084,557034000.0
2008-04-11 00:57:00,1.971,1.97105,1.97076,1.97076,489440000.0
2008-04-11 00:58:00,1.9707,1.9711,1.97056,1.9709,621568000.0
2008-04-11 00:59:00,1.9711,1.9719,1.97096,1.97135,621800000.0
2008-04-11 01:00:00,1.97145,1.97145,1.97093,1.97105,736000000.0
2008-04-11 01:01:00,1.97105,1.9714,1.97104,1.97107,605600000.0
2008-04-11 01:02:00,1.9714,1.9714,1.97091,1.97126,639387499.0
2008-04-11 01:03:00,1.97127,1.9714,1.97115,1.97115,589800001.0
2008-04-11 01:04:00,1.97115,1.9714,1.97115,1.9714,499973128.0
2008-04-11 01:05:00,1.97118,1.9716,1.97115,1.97149,600700000.0
2008-04-11 01:06:00,1.97146,1.9716,1.97102,1.97102,556100000.0
2008-04-11 01:07:00,1.97103,1.97131,1.971,1.97105,537800000.0
2008-04-11 01:08:00,1.971,1.9713,1.97079,1.97109,679300000.0
2008-04-11 01:09:00,1.97115,1.9713,1.9711,1.97115,512200000.0
2008-04-11 01:10:00,1.9712,1.9713,1.9711,1.9711,489070000.0
2008-04-11 01:11:00,1.9711,1.9713,1.97105,1.9711,516200000.0
2008-04-11 01:12:00,1.97112,1.97133,1.97105,1.97117,558700000.0
2008-04-11 01:13:00,1.97117,1.9715,1.97112,1.97117,599800000.0
2008-04-11 01:14:00,1.97115,1.9713,1.97105,1.97107,514500000.0
2008-04-11 01:15:00,1.9713,1.9713,1.97105,1.97105,577500000.0
2008-04-11 01:16:00,1.97108,1.9717,1.97108,1.9715,611955629.0
2008-04-11 01:17:00,1.9716,1.9717,1.9716,1.97165,505099999.0
2008-04-11 01:18:00,1.97165,1.9717,1.97147,1.97152,469070000.0
2008-04-11 01:19:00,1.97146,1.9718,1.9713,1.97156,589350001.0
2008-04-11 01:20:00,1.9718,1.9718,1.97145,1.97145,584800001.0
2008-04-11 01:21:00,1.97148,1.9718,1.97146,1.97147,546900000.0
2008-04-11 01:22:00,1.97148,1.9722,1.97148,1.9719,652800000.0
2008-04-11 01:23:00,1.9719,1.972,1.97157,1.97159,586700000.0
2008-04-11 01:24:00,1.97155,1.9718,1.97155,1.97155,575270000.0
2008-04-11 01:25:00,1.97155,1.9718,1.97152,1.97175,667849999.0
2008-04-11 01:26:00,1.97152,1.9718,1.97147,1.97166,503200000.0
2008-04-11 01:27:00,1.97166,1.97195,1.9716,1.9718,553385628.0
2008-04-11 01:28:00,1.97182,1.97195,1.97153,1.9719,631270000.0
2008-04-11 01:29:00,1.97182,1.972,1.97179,1.97186,496100000.0
2008-04-11 01:30:00,1.972,1.97205,1.97174,1.9719,551287500.0
2008-04-11 01:31:00,1.9718,1.9721,1.97173,1.9721,718699999.0
2008-04-11 01:32:00,1.97201,1.9721,1.97182,1.97185,569900000.0
2008-04-11 01:33:00,1.9719,1.972,1.97175,1.97175,650699999.0
2008-04-11 01:34:00,1.972,1.972,1.97175,1.97175,651450000.0
2008-04-11 01:35:00,1.97174,1.97205,1.97171,1.97187,548100000.0
2008-04-11 01:36:00,1.97205,1.9726,1.97195,1.97216,672399999.0
2008-04-11 01:37:00,1.9721,1.9723,1.97179,1.97205,848400000.0
2008-04-11 01:38:00,1.9719,1.97205,1.97176,1.97187,694799999.0
2008-04-11 01:39:00,1.97185,1.9721,1.97183,1.97197,786470000.0
2008-04-11 01:40:00,1.972,1.9721,1.97195,1.97195,623900000.0
2008-04-11 01:41:00,1.9721,1.9722,1.97186,1.9719,673950000.0
2008-04-11 01:42:00,1.97187,1.9723,1.97173,1.97201,787099999.0
2008-04-11 01:43:00,1.9722,1.9722,1.97144,1.9717,775187500.0
2008-04-11 01:44:00,1.97205,1.97235,1.9717,1.9722,904300002.0
2008-04-11 01:45:00,1.97207,1.9722,1.97205,1.97205,653755628.0
2008-04-11 01:46:00,1.9722,1.9724,1.97211,1.97225,724100000.0
2008-04-11 01:47:00,1.97225,1.9723,1.97215,1.97215,543499999.0
2008-04-11 01:48:00,1.9723,1.97245,1.97217,1.97232,555500000.0
2008-04-11 01:49:00,1.9723,1.97245,1.97212,1.97215,642100000.0
2008-04-11 01:50:00,1.97217,1.97245,1.9721,1.97245,653500001.0
2008-04-11 01:51:00,1.97236,1.97285,1.97234,1.97245,550000000.0
2008-04-11 01:52:00,1.97246,1.97265,1.97245,1.97245,424762500.0
2008-04-11 01:53:00,1.97242,1.9726,1.97222,1.9724,772200000.0
2008-04-11 01:54:00,1.97232,1.97255,1.97232,1.97235,679700001.0
2008-04-11 01:55:00,1.9725,1.9729,1.97239,1.97253,965187500.0
2008-04-11 01:56:00,1.97261,1.97295,1.97259,1.9728,838800000.0
2008-04-11 01:57:00,1.97274,1.9729,1.9726,1.97271,675400000.0
2008-04-11 01:58:00,1.97265,1.9729,1.97265,1.97274,623887500.0
2008-04-11 01:59:00,1.9728,1.9728,1.97265,1.97265,668600000.0
2008-04-11 02:00:00,1.97265,1.9728,1.97265,1.97265,575900000.0
2008-04-11 02:01:00,1.97263,1.9728,1.97256,1.97257,680700000.0
2008-04-11 02:02:00,1.97255,1.9728,1.97255,1.97267,832200000.0
2008-04-11 02:03:00,1.97255,1.9727,1.97211,1.97223,688200000.0
2008-04-11 02:04:00,1.9722,1.9724,1.97211,1.97218,617757500.0
2008-04-11 02:05:00,1.97223,1.97245,1.97207,1.9723,687800000.0
2008-04-11 02:06:00,1.9721,1.9724,1.97208,1.97234,578284000.0
2008-04-11 02:07:00,1.97233,1.9724,1.9722,1.9723,583600000.0
2008-04-11 02:08:00,1.9723,1.9724,1.97207,1.97217,980299990.0
2008-04-11 02:09:00,1.97215,1.9722,1.97215,1.97215,634239995.0
2008-04-11 02:10:00,1.97223,1.9723,1.9721,1.97211,632449994.0
2008-04-11 02:11:00,1.97225,1.9732,1.9722,1.97315,823699998.0
2008-04-11 02:12:00,1.97315,1.9733,1.97294,1.97305,728787500.0
2008-04-11 02:13:00,1.97318,1.9735,1.97315,1.97335,696600000.0
2008-04-11 02:14:00,1.9734,1.9736,1.97322,1.97348,695800000.0
2008-04-11 02:15:00,1.97351,1.9736,1.97335,1.97335,516687500.0
2008-04-11 02:16:00,1.97335,1.9735,1.97335,1.97338,563500000.0
2008-04-11 02:17:00,1.97343,1.9745,1.97343,1.9741,968799999.0
2008-04-11 02:18:00,1.97398,1.9741,1.97398,1.9741,525750000.0
2008-04-11 02:19:00,1.97405,1.9742,1.97404,1.97408,557470000.0
2008-04-11 02:20:00,1.97407,1.9742,1.974,1.97402,714900000.0
2008-04-11 02:21:00,1.97396,1.974,1.97378,1.974,724500001.0
2008-04-11 02:22:00,1.974,1.974,1.97379,1.97394,710300000.0
2008-04-11 02:23:00,1.97395,1.9741,1.97394,1.974,639200000.0
2008-04-11 02:24:00,1.97392,1.9741,1.97374,1.97385,642770000.0
2008-04-11 02:25:00,1.9739,1.9739,1.97375,1.97376,518800000.0
2008-04-11 02:26:00,1.97377,1.974,1.97375,1.97386,591737500.0
2008-04-11 02:27:00,1.97388,1.9741,1.97388,1.9741,564100000.0
2008-04-11 02:28:00,1.9741,1.9745,1.97406,1.97428,904200000.0
2008-04-11 02:29:00,1.97428,1.9745,1.97414,1.9742,674700000.0
2008-04-11 02:30:00,1.9743,1.97455,1.97422,1.9745,960700000.0
2008-04-11 02:31:00,1.97448,1.97505,1.97427,1.9743,962600000.0
2008-04-11 02:32:00,1.9742,1.9744,1.9742,1.9743,509500000.0
2008-04-11 02:33:00,1.9743,1.9744,1.9743,1.9743,526370000.0
2008-04-11 02:34:00,1.97428,1.9745,1.97392,1.97392,837900000.0
2008-04-11 02:35:00,1.97386,1.9742,1.9732,1.97326,942800000.0
2008-04-11 02:36:00,1.97318,1.97355,1.97318,1.9734,790785628.0
2008-04-11 02:37:00,1.97344,1.9738,1.97344,1.97369,519400000.0
2008-04-11 02:38:00,1.9738,1.9738,1.9736,1.9737,644000000.0
2008-04-11 02:39:00,1.97365,1.9737,1.97365,1.9737,534399999.0
2008-04-11 02:40:00,1.97368,1.9737,1.97357,1.97362,547200000.0
2008-04-11 02:41:00,1.97362,1.9737,1.97358,1.9736,532787500.0
2008-04-11 02:42:00,1.97361,1.97375,1.97358,1.9737,847700000.0
2008-04-11 02:43:00,1.97375,1.9738,1.9736,1.97372,602310001.0
2008-04-11 02:44:00,1.97377,1.97392,1.97375,1.97378,618700000.0
2008-04-11 02:45:00,1.97378,1.9739,1.97373,1.9739,530473128.0
2008-04-11 02:46:00,1.9739,1.974,1.97385,1.97394,542970000.0
2008-04-11 02:47:00,1.97393,1.9741,1.97377,1.97405,784700000.0
2008-04-11 02:48:00,1.97407,1.9743,1.97407,1.97423,872362499.0
2008-04-11 02:49:00,1.9743,1.9745,1.97426,1.97426,588600000.0
2008-04-11 02:50:00,1.97422,1.9745,1.97422,1.9744,594300000.0
2008-04-11 02:51:00,1.97439,1.9746,1.97418,1.97421,803900000.0
2008-04-11 02:52:00,1.97417,1.9744,1.97417,1.97418,668200000.0
2008-04-11 02:53:00,1.97423,1.9748,1.97423,1.97447,1101450000.0
2008-04-11 02:54:00,1.97452,1.9752,1.97452,1.975,871100000.0
2008-04-11 02:55:00,1.975,1.975,1.9745,1.9748,1037969999.0
2008-04-11 02:56:00,1.97479,1.9749,1.97462,1.97462,673300000.0
2008-04-11 02:57:00,1.97457,1.9748,1.9741,1.97435,785800000.0
2008-04-11 02:58:00,1.97435,1.9746,1.9735,1.9738,884587500.0
2008-04-11 02:59:00,1.9738,1.974,1.97366,1.97382,722600000.0
2008-04-11 03:00:00,1.9739,1.974,1.97363,1.97379,672000000.0
2008-04-11 03:01:00,1.97375,1.974,1.97375,1.97385,767070000.0
2008-04-11 03:02:00,1.97385,1.974,1.97362,1.97385,702800000.0
2008-04-11 03:03:00,1.9736,1.9738,1.97353,1.97368,596700000.0
2008-04-11 03:04:00,1.97371,1.974,1.97357,1.97362,874500000.0
2008-04-11 03:05:00,1.97362,1.974,1.97354,1.97354,648800000.0
2008-04-11 03:06:00,1.97361,1.97385,1.9735,1.97353,697400000.0
2008-04-11 03:07:00,1.97346,1.9736,1.97313,1.9734,708000000.0
2008-04-11 03:08:00,1.9734,1.9734,1.97312,1.97326,590600000.0
2008-04-11 03:09:00,1.97319,1.97335,1.97292,1.97325,578500000.0
2008-04-11 03:10:00,1.97315,1.97331,1.9729,1.973,541700000.0
2008-04-11 03:11:00,1.97325,1.97325,1.97295,1.9731,517800000.0
2008-04-11 03:12:00,1.97325,1.9733,1.97293,1.97306,603300000.0
2008-04-11 03:13:00,1.97303,1.9733,1.97286,1.973,930700000.0
2008-04-11 03:14:00,1.973,1.97305,1.97276,1.97276,707500000.0
2008-04-11 03:15:00,1.97275,1.973,1.97275,1.97293,722470000.0
2008-04-11 03:16:00,1.97303,1.97325,1.97293,1.97298,543600000.0
2008-04-11 03:17:00,1.9733,1.9733,1.97286,1.97286,725900000.0
2008-04-11 03:18:00,1.9728,1.973,1.9728,1.9728,532300000.0
2008-04-11 03:19:00,1.97277,1.97315,1.97276,1.9728,602600000.0
2008-04-11 03:20:00,1.97278,1.97295,1.97265,1.97275,516950000.0
2008-04-11 03:21:00,1.97278,1.97305,1.97272,1.97272,655400000.0
2008-04-11 03:22:00,1.9727,1.973,1.97265,1.973,574200000.0
2008-04-11 03:23:00,1.9728,1.97305,1.9728,1.97285,770600000.0
2008-04-11 03:24:00,1.97285,1.97305,1.97275,1.97275,574899999.0
2008-04-11 03:25:00,1.97277,1.97305,1.97277,1.97287,560699999.0
2008-04-11 03:26:00,1.97289,1.9735,1.97289,1.97302,511500000.0
2008-04-11 03:27:00,1.973,1.97315,1.97285,1.97295,549700000.0
2008-04-11 03:28:00,1.97297,1.9733,1.97296,1.97308,573200000.0
2008-04-11 03:29:00,1.9731,1.9733,1.97305,1.9731,541700000.0
2008-04-11 03:30:00,1.97305,1.9733,1.97305,1.97313,532775000.0
2008-04-11 03:31:00,1.97322,1.9742,1.97322,1.97338,750200000.0
2008-04-11 03:32:00,1.97329,1.9734,1.97318,1.97322,490800000.0
2008-04-11 03:33:00,1.97322,1.97335,1.97315,1.9732,507920000.0
2008-04-11 03:34:00,1.97322,1.9735,1.9732,1.97325,566600000.0
2008-04-11 03:35:00,1.97325,1.9735,1.9732,1.9735,545600000.0
2008-04-11 03:36:00,1.97325,1.9735,1.97323,1.9735,622200000.0
2008-04-11 03:37:00,1.97323,1.9735,1.97323,1.97325,533100000.0
2008-04-11 03:38:00,1.97335,1.9747,1.97335,1.97374,664500000.0
2008-04-11 03:39:00,1.9737,1.9739,1.97368,1.9737,584800000.0
2008-04-11 03:40:00,1.9739,1.9739,1.97367,1.97385,532300000.0
2008-04-11 03:41:00,1.97371,1.9739,1.97371,1.97371,571800000.0
2008-04-11 03:42:00,1.97385,1.9741,1.97373,1.97373,757199999.0
2008-04-11 03:43:00,1.97369,1.97385,1.9736,1.9736,571600000.0
2008-04-11 03:44:00,1.9736,1.9742,1.9736,1.97391,725800000.0
2008-04-11 03:45:00,1.97395,1.97415,1.97387,1.9739,708200001.0
2008-04-11 03:46:00,1.97387,1.97415,1.97374,1.97391,684200000.0
2008-04-11 03:47:00,1.9741,1.97412,1.9738,1.97405,858800000.0
2008-04-11 03:48:00,1.97405,1.9747,1.97399,1.9741,936600000.0
2008-04-11 03:49:00,1.9741,1.9742,1.97382,1.97393,668700000.0
2008-04-11 03:50:00,1.9741,1.9747,1.97392,1.97392,730100000.0
2008-04-11 03:51:00,1.974,1.975,1.97397,1.97425,843200000.0
2008-04-11 03:52:00,1.97425,1.97445,1.97402,1.97414,745000000.0
2008-04-11 03:53:00,1.97409,1.97435,1.97379,1.97379,615099999.0
2008-04-11 03:54:00,1.9737,1.9742,1.9733,1.97388,739670000.0
2008-04-11 03:55:00,1.97395,1.9742,1.9737,1.9737,498650000.0
2008-04-11 03:56:00,1.97364,1.97385,1.9735,1.97368,610200000.0
2008-04-11 03:57:00,1.9737,1.97385,1.9737,1.9737,425200000.0
2008-04-11 03:58:00,1.9737,1.97385,1.9737,1.9737,494300001.0
2008-04-11 03:59:00,1.97372,1.9741,1.97372,1.97392,584500000.0
2008-04-11 04:00:00,1.9741,1.9741,1.97386,1.9741,606970000.0
2008-04-11 04:01:00,1.9741,1.9741,1.97385,1.97391,620300000.0
2008-04-11 04:02:00,1.9741,1.9741,1.97385,1.97392,572600000.0
2008-04-11 04:03:00,1.97393,1.9742,1.97393,1.97402,568600000.0
2008-04-11 04:04:00,1.97409,1.975,1.97409,1.9743,913900000.0
2008-04-11 04:05:00,1.97412,1.9743,1.974,1.97415,582585628.0
2008-04-11 04:06:00,1.97415,1.9743,1.97415,1.97415,756900000.0
2008-04-11 04:07:00,1.97419,1.9746,1.97404,1.97417,1117870000.0
2008-04-11 04:08:00,1.97413,1.9743,1.97406,1.97414,640600000.0
2008-04-11 04:09:00,1.97418,1.9745,1.97418,1.97424,644619999.0
2008-04-11 04:10:00,1.97425,1.9745,1.97423,1.97437,461400000.0
2008-04-11 04:11:00,1.9743,1.9745,1.9743,1.9743,452487500.0
2008-04-11 04:12:00,1.9743,1.9745,1.9743,1.9743,543400000.0
2008-04-11 04:13:00,1.9743,1.9745,1.9743,1.9743,494770000.0
2008-04-11 04:14:00,1.9743,1.9745,1.97425,1.97425,558200001.0
2008-04-11 04:15:00,1.97432,1.97515,1.97423,1.975,717085628.0
2008-04-11 04:16:00,1.975,1.9752,1.97492,1.97497,607600000.0
2008-04-11 04:17:00,1.97499,1.9752,1.97494,1.9751,656999998.0
2008-04-11 04:18:00,1.97489,1.9751,1.97452,1.97456,876300000.0
2008-04-11 04:19:00,1.9746,1.9749,1.97457,1.97466,638500000.0
2008-04-11 04:20:00,1.97458,1.9748,1.97455,1.97473,518500000.0
2008-04-11 04:21:00,1.97475,1.9749,1.97475,1.97482,505200000.0
2008-04-11 04:22:00,1.97483,1.9749,1.97475,1.97475,551500000.0
2008-04-11 04:23:00,1.97475,1.9749,1.97475,1.97475,552100000.0
2008-04-11 04:24:00,1.97475,1.9749,1.9747,1.9747,640600000.0
2008-04-11 04:25:00,1.97472,1.9749,1.97457,1.97458,655100000.0
2008-04-11 04:26:00,1.97457,1.9749,1.97449,1.97452,688000000.0
2008-04-11 04:27:00,1.97457,1.97495,1.97448,1.97485,347600000.0
2008-04-11 04:28:00,1.97459,1.9749,1.97457,1.97462,486850000.0
2008-04-11 04:29:00,1.97485,1.97485,1.97458,1.97458,647900000.0
2008-04-11 04:30:00,1.97459,1.975,1.97459,1.9748,563600000.0
2008-04-11 04:31:00,1.97462,1.975,1.97461,1.97466,628900000.0
2008-04-11 04:32:00,1.97468,1.97495,1.97468,1.97482,557700000.0
2008-04-11 04:33:00,1.97488,1.97515,1.97485,1.97489,528500000.0
2008-04-11 04:34:00,1.9749,1.97515,1.9749,1.9749,573099999.0
2008-04-11 04:35:00,1.97493,1.9754,1.97493,1.97506,579000000.0
2008-04-11 04:36:00,1.97525,1.9754,1.97506,1.9751,513262500.0
2008-04-11 04:37:00,1.97513,1.9755,1.97513,1.97522,567200000.0
2008-04-11 04:38:00,1.9753,1.9756,1.97527,1.97537,559400000.0
2008-04-11 04:39:00,1.9755,1.97565,1.97535,1.97535,671300000.0
2008-04-11 04:40:00,1.9754,1.9755,1.97526,1.97526,582887500.0
2008-04-11 04:41:00,1.97523,1.9753,1.97505,1.97518,516087500.0
2008-04-11 04:42:00,1.97515,1.9753,1.97492,1.97499,583300000.0
2008-04-11 04:43:00,1.97525,1.97525,1.975,1.975,647187500.0
2008-04-11 04:44:00,1.97512,1.97525,1.97507,1.97508,583900000.0
2008-04-11 04:45:00,1.97507,1.97535,1.97507,1.97516,628800000.0
2008-04-11 04:46:00,1.9752,1.9756,1.9752,1.97538,575200000.0
2008-04-11 04:47:00,1.97541,1.97565,1.97541,1.97547,668200000.0
2008-04-11 04:48:00,1.97544,1.97565,1.97536,1.97543,550550000.0
2008-04-11 04:49:00,1.97543,1.9756,1.97534,1.97534,614800000.0
2008-04-11 04:50:00,1.9753,1.9755,1.97523,1.97523,506670000.0
2008-04-11 04:51:00,1.97522,1.97545,1.9752,1.97535,538900000.0
2008-04-11 04:52:00,1.9752,1.97535,1.97518,1.97518,495500000.0
2008-04-11 04:53:00,1.97518,1.97535,1.97507,1.97517,529200000.0
2008-04-11 04:54:00,1.97529,1.9756,1.9752,1.9752,579900000.0
2008-04-11 04:55:00,1.97513,1.9753,1.97495,1.97505,564985628.0
2008-04-11 04:56:00,1.9753,1.9754,1.97491,1.97498,820140000.0
2008-04-11 04:57:00,1.97497,1.97515,1.9749,1.9749,496400000.0
2008-04-11 04:58:00,1.9749,1.97515,1.97487,1.97515,449700000.0
2008-04-11 04:59:00,1.97497,1.9755,1.97485,1.97485,692700000.0
2008-04-11 05:00:00,1.9748,1.9751,1.97474,1.97479,721250000.0
2008-04-11 05:01:00,1.97475,1.97485,1.9746,1.97465,516100000.0
2008-04-11 05:02:00,1.9747,1.97487,1.97467,1.97468,796400000.0
2008-04-11 05:03:00,1.97465,1.9748,1.97449,1.97452,632000000.0
2008-04-11 05:04:00,1.9745,1.9748,1.9744,1.9746,608200000.0
2008-04-11 05:05:00,1.9746,1.9747,1.97448,1.97462,711800000.0
2008-04-11 05:06:00,1.97458,1.9747,1.97414,1.97426,771500000.0
2008-04-11 05:07:00,1.97419,1.97435,1.97394,1.97423,743070000.0
2008-04-11 05:08:00,1.97426,1.9743,1.9741,1.9743,638000000.0
2008-04-11 05:09:00,1.97435,1.9745,1.9742,1.9745,683700000.0
2008-04-11 05:10:00,1.9744,1.97455,1.97424,1.97449,586100000.0
2008-04-11 05:11:00,1.97448,1.9746,1.97434,1.97435,534800000.0
2008-04-11 05:12:00,1.97439,1.9749,1.97439,1.97471,687900000.0
2008-04-11 05:13:00,1.9748,1.9749,1.97473,1.97475,622070000.0
2008-04-11 05:14:00,1.97475,1.975,1.97473,1.9748,551400000.0
2008-04-11 05:15:00,1.97483,1.9751,1.97483,1.97495,602700000.0
2008-04-11 05:16:00,1.9751,1.9753,1.97503,1.97516,665600000.0
2008-04-11 05:17:00,1.97519,1.97535,1.97516,1.97516,588400000.0
2008-04-11 05:18:00,1.97519,1.97545,1.97519,1.97524,608799999.0
2008-04-11 05:19:00,1.97525,1.97555,1.97517,1.97537,510600000.0
2008-04-11 05:20:00,1.97536,1.9755,1.97514,1.97517,621400000.0
2008-04-11 05:21:00,1.97515,1.9753,1.97515,1.97515,543000000.0
2008-04-11 05:22:00,1.97523,1.9753,1.97515,1.97515,530500000.0
2008-04-11 05:23:00,1.97509,1.9753,1.97493,1.97508,610099999.0
2008-04-11 05:24:00,1.975,1.9755,1.975,1.97539,669307500.0
2008-04-11 05:25:00,1.97543,1.9756,1.97535,1.97535,579900000.0
2008-04-11 05:26:00,1.97535,1.9756,1.97532,1.97535,599700000.0
2008-04-11 05:27:00,1.97535,1.9756,1.97529,1.97543,565000000.0
2008-04-11 05:28:00,1.97545,1.9756,1.97545,1.9755,532400000.0
2008-04-11 05:29:00,1.97549,1.9757,1.9754,1.97543,609300001.0
2008-04-11 05:30:00,1.9755,1.9755,1.9754,1.9755,577600000.0
2008-04-11 05:31:00,1.9755,1.9755,1.97532,1.97535,633087500.0
2008-04-11 05:32:00,1.9755,1.9755,1.97535,1.9755,538969999.0
2008-04-11 05:33:00,1.97545,1.9756,1.9749,1.9753,890300000.0
2008-04-11 05:34:00,1.97527,1.9754,1.97499,1.97507,993700000.0
2008-04-11 05:35:00,1.97505,1.97531,1.97504,1.97511,635300000.0
2008-04-11 05:36:00,1.97513,1.9753,1.9751,1.97518,489400001.0
2008-04-11 05:37:00,1.97513,1.9753,1.97493,1.97501,818550000.0
2008-04-11 05:38:00,1.97498,1.9751,1.97493,1.97493,500300000.0
2008-04-11 05:39:00,1.97493,1.9751,1.97487,1.97493,454000000.0
2008-04-11 05:40:00,1.97491,1.9751,1.97484,1.97495,875499999.0
2008-04-11 05:41:00,1.97495,1.9751,1.97487,1.9749,470500000.0
2008-04-11 05:42:00,1.9749,1.9751,1.97487,1.97493,682899999.0
2008-04-11 05:43:00,1.97493,1.9751,1.97491,1.975,849700000.0
2008-04-11 05:44:00,1.97488,1.975,1.97475,1.97482,461700000.0
2008-04-11 05:45:00,1.9748,1.97495,1.97478,1.97485,491900000.0
2008-04-11 05:46:00,1.97485,1.975,1.97485,1.97488,464169999.0
2008-04-11 05:47:00,1.97487,1.97495,1.97475,1.97485,506600000.0
2008-04-11 05:48:00,1.97485,1.97495,1.97477,1.9748,522500000.0
2008-04-11 05:49:00,1.97495,1.97495,1.97475,1.97475,454800000.0
2008-04-11 05:50:00,1.97475,1.97495,1.97475,1.97477,509800000.0
2008-04-11 05:51:00,1.97479,1.9752,1.97479,1.97486,745200000.0
2008-04-11 05:52:00,1.97489,1.97505,1.97481,1.97483,650699999.0
2008-04-11 05:53:00,1.97483,1.975,1.97483,1.9749,656687500.0
2008-04-11 05:54:00,1.97491,1.9751,1.9749,1.97495,515400000.0
2008-04-11 05:55:00,1.97495,1.9751,1.97495,1.97495,442387501.0
2008-04-11 05:56:00,1.97493,1.9751,1.97478,1.97486,666200000.0
2008-04-11 05:57:00,1.97487,1.97505,1.97487,1.97487,504400000.0
2008-04-11 05:58:00,1.97487,1.9751,1.97487,1.97489,589100000.0
2008-04-11 05:59:00,1.97487,1.975,1.97485,1.97487,491600000.0
2008-04-11 06:00:00,1.97491,1.9752,1.97491,1.97501,527600000.0
2008-04-11 06:01:00,1.97506,1.9753,1.97501,1.97501,590950000.0
2008-04-11 06:02:00,1.97503,1.97515,1.97503,1.97505,394800000.0
2008-04-11 06:03:00,1.97502,1.97515,1.97474,1.97474,536000000.0
2008-04-11 06:04:00,1.9747,1.9748,1.97465,1.97468,455770000.0
2008-04-11 06:05:00,1.97466,1.9748,1.97451,1.97465,649700000.0
2008-04-11 06:06:00,1.9746,1.9749,1.97443,1.97465,661900000.0
2008-04-11 06:07:00,1.9747,1.97485,1.97464,1.97465,552570000.0
2008-04-11 06:08:00,1.97455,1.97475,1.97442,1.97462,587217500.0
2008-04-11 06:09:00,1.97461,1.97475,1.9744,1.97457,611640000.0
2008-04-11 06:10:00,1.97459,1.9747,1.9744,1.97446,590600000.0
2008-04-11 06:11:00,1.97447,1.9747,1.97445,1.97445,598485628.0
2008-04-11 06:12:00,1.97455,1.97455,1.97428,1.9745,726700000.0
2008-04-11 06:13:00,1.9745,1.9745,1.97437,1.97441,639970000.0
2008-04-11 06:14:00,1.97437,1.97445,1.9742,1.9743,564369999.0
2008-04-11 06:15:00,1.97431,1.97445,1.9742,1.97433,703387500.0
2008-04-11 06:16:00,1.97435,1.97445,1.97435,1.97435,528100000.0
2008-04-11 06:17:00,1.97439,1.97465,1.97438,1.97455,556000000.0
2008-04-11 06:18:00,1.97455,1.9748,1.97446,1.9746,589700000.0
2008-04-11 06:19:00,1.97463,1.9749,1.97462,1.97463,605487500.0
2008-04-11 06:20:00,1.97455,1.9747,1.97426,1.97426,657050001.0
2008-04-11 06:21:00,1.97423,1.9743,1.9742,1.97423,532800000.0
2008-04-11 06:22:00,1.9742,1.9743,1.97395,1.97403,736773128.0
2008-04-11 06:23:00,1.97403,1.9742,1.974,1.9741,605400000.0
2008-04-11 06:24:00,1.9741,1.9742,1.97403,1.97405,503200000.0
2008-04-11 06:25:00,1.97405,1.97415,1.974,1.97405,579300000.0
2008-04-11 06:26:00,1.97405,1.97425,1.97397,1.97397,598900000.0
2008-04-11 06:27:00,1.97392,1.9741,1.97379,1.97388,746200000.0
2008-04-11 06:28:00,1.97386,1.974,1.97378,1.97386,595600000.0
2008-04-11 06:29:00,1.97387,1.9741,1.97387,1.97388,519600000.0
2008-04-11 06:30:00,1.97388,1.974,1.97385,1.97392,549300000.0
2008-04-11 06:31:00,1.97392,1.974,1.97385,1.9739,575500000.0
2008-04-11 06:32:00,1.9739,1.974,1.97385,1.9739,498600000.0
2008-04-11 06:33:00,1.97391,1.97405,1.97387,1.97395,532400000.0
2008-04-11 06:34:00,1.97396,1.9741,1.97393,1.9741,558900000.0
2008-04-11 06:35:00,1.974,1.9741,1.974,1.974,592800000.0
2008-04-11 06:36:00,1.97405,1.9744,1.97404,1.97426,542899999.0
2008-04-11 06:37:00,1.97435,1.97465,1.97435,1.97446,523285628.0
2008-04-11 06:38:00,1.97445,1.97455,1.97431,1.97433,541500000.0
2008-04-11 06:39:00,1.9743,1.9744,1.97428,1.97428,587450000.0
2008-04-11 06:40:00,1.9744,1.97465,1.97431,1.97453,542087500.0
2008-04-11 06:41:00,1.97455,1.97465,1.97447,1.97451,516700000.0
2008-04-11 06:42:00,1.97449,1.97465,1.97447,1.97451,476999998.0
2008-04-11 06:43:00,1.97452,1.97465,1.97448,1.97452,484600000.0
2008-04-11 06:44:00,1.9745,1.9746,1.97447,1.9745,505800000.0
2008-04-11 06:45:00,1.9745,1.9746,1.9745,1.9745,551669999.0
2008-04-11 06:46:00,1.97453,1.97475,1.97453,1.97453,618600000.0
2008-04-11 06:47:00,1.97448,1.9748,1.97426,1.9743,611900000.0
2008-04-11 06:48:00,1.9743,1.9743,1.97378,1.97395,767100000.0
2008-04-11 06:49:00,1.97395,1.97395,1.97377,1.97379,582600000.0
2008-04-11 06:50:00,1.97378,1.97385,1.9737,1.97372,542600000.0
2008-04-11 06:51:00,1.97385,1.97395,1.97372,1.9738,557300000.0
2008-04-11 06:52:00,1.9738,1.97395,1.97372,1.97377,582300001.0
2008-04-11 06:53:00,1.9739,1.9739,1.9737,1.97372,537600000.0
2008-04-11 06:54:00,1.97372,1.97385,1.97368,1.9737,469900000.0
2008-04-11 06:55:00,1.97368,1.9741,1.97368,1.97394,533400000.0
2008-04-11 06:56:00,1.97399,1.97435,1.97399,1.97415,546100000.0
2008-04-11 06:57:00,1.97418,1.9743,1.97415,1.9742,463900000.0
2008-04-11 06:58:00,1.9742,1.9743,1.97415,1.97423,513600001.0
2008-04-11 06:59:00,1.97418,1.9743,1.97386,1.9739,552687500.0
2008-04-11 07:00:00,1.97385,1.974,1.97384,1.97384,542700000.0
2008-04-11 07:01:00,1.97382,1.9739,1.9738,1.97382,465750000.0
2008-04-11 07:02:00,1.97385,1.9741,1.97384,1.974,486670000.0
2008-04-11 07:03:00,1.9739,1.974,1.97381,1.97391,552500000.0
2008-04-11 07:04:00,1.97385,1.974,1.97377,1.97379,486900000.0
2008-04-11 07:05:00,1.97374,1.9739,1.97363,1.97363,531085628.0
2008-04-11 07:06:00,1.9735,1.97365,1.97316,1.9733,734500000.0
2008-04-11 07:07:00,1.9733,1.9737,1.97326,1.97353,687000000.0
2008-04-11 07:08:00,1.9736,1.97395,1.9736,1.97377,696000000.0
2008-04-11 07:09:00,1.97377,1.9739,1.97372,1.9739,565800000.0
2008-04-11 07:10:00,1.9739,1.9739,1.97377,1.9739,592800000.0
2008-04-11 07:11:00,1.97377,1.974,1.97376,1.97387,525000000.0
2008-04-11 07:12:00,1.97394,1.97435,1.97394,1.97422,589155628.0
2008-04-11 07:13:00,1.97428,1.97445,1.97413,1.97415,584325000.0
2008-04-11 07:14:00,1.9741,1.9742,1.97402,1.9741,535100000.0
2008-04-11 07:15:00,1.97414,1.97445,1.97413,1.9742,573500000.0
2008-04-11 07:16:00,1.9741,1.9742,1.97405,1.97408,556700000.0
2008-04-11 07:17:00,1.97407,1.9742,1.97398,1.97398,538500000.0
2008-04-11 07:18:00,1.97407,1.9746,1.97407,1.97445,591700000.0
2008-04-11 07:19:00,1.97445,1.97485,1.97432,1.97461,568070000.0
2008-04-11 07:20:00,1.97466,1.97555,1.97466,1.97521,529499999.0
2008-04-11 07:21:00,1.97518,1.97535,1.97512,1.9753,504400000.0
2008-04-11 07:22:00,1.9753,1.9754,1.97521,1.97527,600800000.0
2008-04-11 07:23:00,1.9754,1.97545,1.97516,1.97532,584300000.0
2008-04-11 07:24:00,1.97535,1.97545,1.9753,1.97532,472500000.0
2008-04-11 07:25:00,1.9753,1.97545,1.97518,1.97518,492100000.0
2008-04-11 07:26:00,1.97512,1.9753,1.97496,1.97507,564800000.0
2008-04-11 07:27:00,1.97501,1.9752,1.97464,1.97464,641700000.0
2008-04-11 07:28:00,1.97463,1.9748,1.97434,1.97434,569762500.0
2008-04-11 07:29:00,1.9743,1.97455,1.97423,1.97423,560570000.0
2008-04-11 07:30:00,1.9743,1.9745,1.97424,1.97433,614200000.0
2008-04-11 07:31:00,1.97442,1.9746,1.97431,1.97433,524700000.0
2008-04-11 07:32:00,1.97428,1.9745,1.97426,1.97439,541520000.0
2008-04-11 07:33:00,1.97442,1.9745,1.97437,1.97442,497500000.0
2008-04-11 07:34:00,1.97439,1.9745,1.97419,1.97435,616255628.0
2008-04-11 07:35:00,1.9745,1.9745,1.97395,1.974,622000000.0
2008-04-11 07:36:00,1.97425,1.9744,1.97379,1.97391,842500000.0
2008-04-11 07:37:00,1.9739,1.97395,1.97377,1.97382,507400000.0
2008-04-11 07:38:00,1.97382,1.9741,1.97367,1.97375,561400000.0
2008-04-11 07:39:00,1.9738,1.9738,1.97347,1.9736,611087500.0
2008-04-11 07:40:00,1.97328,1.9736,1.973,1.9733,773600000.0
2008-04-11 07:41:00,1.9733,1.97385,1.97315,1.9736,680200000.0
2008-04-11 07:42:00,1.97361,1.9737,1.97348,1.97358,539900000.0
2008-04-11 07:43:00,1.9737,1.974,1.9735,1.97386,576200000.0
2008-04-11 07:44:00,1.97393,1.9742,1.97392,1.974,612500000.0
2008-04-11 07:45:00,1.974,1.974,1.97348,1.97351,442700001.0
2008-04-11 07:46:00,1.97351,1.974,1.97346,1.97377,598900000.0
2008-04-11 07:47:00,1.9739,1.9743,1.97375,1.9739,583900000.0
2008-04-11 07:48:00,1.97392,1.9746,1.97369,1.9746,565200000.0
2008-04-11 07:49:00,1.9746,1.9746,1.97417,1.9746,649600001.0
2008-04-11 07:50:00,1.9746,1.9746,1.9741,1.9741,596650000.0
2008-04-11 07:51:00,1.97415,1.97455,1.97413,1.97413,520600000.0
2008-04-11 07:52:00,1.97404,1.9742,1.97392,1.9741,604787500.0
2008-04-11 07:53:00,1.97402,1.9742,1.974,1.97402,586000000.0
2008-04-11 07:54:00,1.9741,1.9742,1.97396,1.97396,496900000.0
2008-04-11 07:55:00,1.97393,1.97445,1.97367,1.9742,683200000.0
2008-04-11 07:56:00,1.97422,1.9744,1.97408,1.97423,544950000.0
2008-04-11 07:57:00,1.97422,1.97435,1.97418,1.9742,503600000.0
2008-04-11 07:58:00,1.97423,1.97435,1.974,1.97407,673900000.0
2008-04-11 07:59:00,1.97403,1.9742,1.97383,1.97395,653200000.0
2008-04-11 08:00:00,1.97415,1.97445,1.97398,1.97411,555600000.0
2008-04-11 08:01:00,1.97425,1.97425,1.974,1.97415,634600000.0
2008-04-11 08:02:00,1.97401,1.9743,1.97391,1.9741,576400000.0
2008-04-11 08:03:00,1.9741,1.97425,1.97397,1.9741,659400000.0
2008-04-11 08:04:00,1.97416,1.9747,1.97416,1.97435,775000000.0
2008-04-11 08:05:00,1.97435,1.97445,1.97408,1.97408,761700000.0
2008-04-11 08:06:00,1.97396,1.97415,1.97364,1.97375,718099999.0
2008-04-11 08:07:00,1.97375,1.97405,1.97365,1.9739,892600000.0
2008-04-11 08:08:00,1.9741,1.9743,1.974,1.97417,984800000.0
2008-04-11 08:09:00,1.97418,1.97435,1.97405,1.97415,740900000.0
2008-04-11 08:10:00,1.97403,1.9743,1.97395,1.974,753070000.0
2008-04-11 08:11:00,1.974,1.974,1.97373,1.9738,731000001.0
2008-04-11 08:12:00,1.97381,1.974,1.97364,1.9738,682900001.0
2008-04-11 08:13:00,1.97365,1.9738,1.97295,1.97325,1117300001.0
2008-04-11 08:14:00,1.97325,1.9733,1.97309,1.97313,613600000.0
2008-04-11 08:15:00,1.9732,1.9735,1.97319,1.97335,634970000.0
2008-04-11 08:16:00,1.97323,1.97355,1.97316,1.97316,625800000.0
2008-04-11 08:17:00,1.97325,1.97335,1.97306,1.97315,668400000.0
2008-04-11 08:18:00,1.97315,1.97315,1.97267,1.9728,1170491628.0
2008-04-11 08:19:00,1.9728,1.97335,1.97279,1.97298,783122000.0
2008-04-11 08:20:00,1.97305,1.9731,1.97288,1.97295,796000000.0
2008-04-11 08:21:00,1.97305,1.97305,1.9728,1.9729,700722000.0
2008-04-11 08:22:00,1.97261,1.9728,1.97255,1.97265,675080001.0
2008-04-11 08:23:00,1.97251,1.9727,1.97237,1.97257,745276000.0
2008-04-11 08:24:00,1.97259,1.9727,1.9724,1.9725,625810000.0
2008-04-11 08:25:00,1.9724,1.97255,1.97234,1.9724,654947500.0
2008-04-11 08:26:00,1.97245,1.9728,1.97245,1.97249,574928000.0
2008-04-11 08:27:00,1.97245,1.97255,1.97242,1.97245,572485628.0
2008-04-11 08:28:00,1.97246,1.97265,1.97231,1.97245,610224000.0
2008-04-11 08:29:00,1.97245,1.9726,1.97236,1.97245,755629628.0
2008-04-11 08:30:00,1.97237,1.9728,1.97237,1.97268,905696000.0
2008-04-11 08:31:00,1.9728,1.97345,1.97268,1.97315,786492000.0
2008-04-11 08:32:00,1.97315,1.97325,1.97297,1.97315,686206000.0
2008-04-11 08:33:00,1.97303,1.9732,1.97298,1.97315,543928000.0
2008-04-11 08:34:00,1.9731,1.9734,1.9731,1.9732,581596000.0
2008-04-11 08:35:00,1.97325,1.9734,1.97324,1.97335,653088000.0
2008-04-11 08:36:00,1.97335,1.97345,1.97327,1.97332,540300000.0
2008-04-11 08:37:00,1.97337,1.9736,1.97337,1.9736,587300000.0
2008-04-11 08:38:00,1.97349,1.97375,1.97335,1.9734,669200000.0
2008-04-11 08:39:00,1.97345,1.97355,1.97333,1.97345,587300000.0
2008-04-11 08:40:00,1.9735,1.9735,1.97292,1.97295,688499999.0
2008-04-11 08:41:00,1.97295,1.9731,1.97264,1.97264,644700000.0
2008-04-11 08:42:00,1.9727,1.97335,1.97267,1.9731,612000000.0
2008-04-11 08:43:00,1.97315,1.97335,1.97265,1.97265,641000000.0
2008-04-11 08:44:00,1.9727,1.9727,1.97244,1.97245,765848000.0
2008-04-11 08:45:00,1.97255,1.97285,1.97245,1.9725,624737628.0
2008-04-11 08:46:00,1.9725,1.97255,1.97203,1.9722,573672000.0
2008-04-11 08:47:00,1.9722,1.97245,1.97179,1.9721,746512000.0
2008-04-11 08:48:00,1.9721,1.9732,1.97207,1.97315,681088000.0
2008-04-11 08:49:00,1.97315,1.9736,1.97304,1.9731,577726000.0
2008-04-11 08:50:00,1.9731,1.97335,1.97284,1.97316,683296000.0
2008-04-11 08:51:00,1.9737,1.9738,1.97289,1.973,655566000.0
2008-04-11 08:52:00,1.973,1.973,1.97246,1.97261,677462000.0
2008-04-11 08:53:00,1.9727,1.9735,1.97265,1.97323,758527999.0
2008-04-11 08:54:00,1.97321,1.97335,1.97297,1.97325,690704000.0
2008-04-11 08:55:00,1.97325,1.9743,1.9732,1.97413,619890000.0
2008-04-11 08:56:00,1.97424,1.97475,1.97409,1.9743,738480002.0
2008-04-11 08:57:00,1.9743,1.9744,1.97377,1.9741,764158000.0
2008-04-11 08:58:00,1.9741,1.9741,1.9738,1.97389,679692000.0
2008-04-11 08:59:00,1.9739,1.9746,1.9736,1.97415,676766000.0
2008-04-11 09:00:00,1.97415,1.97415,1.97376,1.97399,723264000.0
2008-04-11 09:01:00,1.97415,1.97435,1.97325,1.97339,917630000.0
2008-04-11 09:02:00,1.9733,1.97345,1.97307,1.9731,957023501.0
2008-04-11 09:03:00,1.97303,1.97325,1.97297,1.9732,825562000.0
2008-04-11 09:04:00,1.9732,1.97345,1.97315,1.97315,715374000.0
2008-04-11 09:05:00,1.9733,1.9736,1.97318,1.9736,672674000.0
2008-04-11 09:06:00,1.97349,1.9738,1.97341,1.97375,560396000.0
2008-04-11 09:07:00,1.9738,1.9742,1.97369,1.9742,660725500.0
2008-04-11 09:08:00,1.9741,1.97465,1.9741,1.97445,737879999.0
2008-04-11 09:09:00,1.97445,1.9748,1.97413,1.97413,649172001.0
2008-04-11 09:10:00,1.97415,1.97415,1.97375,1.9738,649810000.0
2008-04-11 09:11:00,1.97376,1.9742,1.97376,1.97398,777748000.0
2008-04-11 09:12:00,1.9741,1.9743,1.97394,1.97395,772123500.0
2008-04-11 09:13:00,1.97395,1.97425,1.97394,1.97394,708240000.0
2008-04-11 09:14:00,1.97405,1.97475,1.97399,1.97442,703466000.0
2008-04-11 09:15:00,1.97441,1.97455,1.97405,1.97405,646065999.0
2008-04-11 09:16:00,1.97392,1.9741,1.97388,1.97388,662946000.0
2008-04-11 09:17:00,1.9739,1.9741,1.9739,1.97395,528480000.0
2008-04-11 09:18:00,1.97395,1.97395,1.97359,1.97359,888400000.0
2008-04-11 09:19:00,1.97365,1.97375,1.97356,1.97362,635900000.0
2008-04-11 09:20:00,1.97359,1.9739,1.97353,1.9736,729218000.0
2008-04-11 09:21:00,1.9736,1.97375,1.9735,1.97365,624000000.0
2008-04-11 09:22:00,1.97365,1.9738,1.97353,1.97363,650884000.0
2008-04-11 09:23:00,1.97369,1.974,1.97345,1.974,593414000.0
2008-04-11 09:24:00,1.974,1.9746,1.97365,1.97435,695922000.0
2008-04-11 09:25:00,1.97435,1.9744,1.97403,1.97423,617100000.0
2008-04-11 09:26:00,1.9744,1.97465,1.97422,1.97455,700747999.0
2008-04-11 09:27:00,1.97455,1.9746,1.97439,1.97444,558000000.0
2008-04-11 09:28:00,1.97441,1.97465,1.97428,1.97435,639075500.0
2008-04-11 09:29:00,1.9743,1.97435,1.974,1.97418,751870000.0
2008-04-11 09:30:00,1.97423,1.97455,1.97422,1.97455,699834000.0
2008-04-11 09:31:00,1.9746,1.97515,1.9743,1.97505,781514001.0
2008-04-11 09:32:00,1.97505,1.9752,1.97455,1.975,752655628.0
2008-04-11 09:33:00,1.975,1.975,1.97442,1.97453,774266000.0
2008-04-11 09:34:00,1.97465,1.9752,1.97456,1.9749,625518000.0
2008-04-11 09:35:00,1.9749,1.9752,1.97474,1.975,683996000.0
2008-04-11 09:36:00,1.975,1.9754,1.97442,1.9745,824242000.0
2008-04-11 09:37:00,1.9745,1.97495,1.9744,1.97464,730732000.0
2008-04-11 09:38:00,1.97463,1.97495,1.97455,1.97475,632510000.0
2008-04-11 09:39:00,1.9749,1.97505,1.97485,1.97491,501018000.0
2008-04-11 09:40:00,1.97505,1.97655,1.97505,1.97655,794318000.0
2008-04-11 09:41:00,1.97655,1.9769,1.97608,1.97608,612600000.0
2008-04-11 09:42:00,1.97605,1.9764,1.976,1.9764,741200000.0
2008-04-11 09:43:00,1.9764,1.9768,1.9762,1.9764,751412500.0
2008-04-11 09:44:00,1.9764,1.97655,1.97615,1.97626,756825000.0
2008-04-11 09:45:00,1.97635,1.9767,1.97625,1.97649,840100000.0
2008-04-11 09:46:00,1.97652,1.97675,1.97633,1.9767,778100000.0
2008-04-11 09:47:00,1.97654,1.9767,1.9763,1.9765,762150000.0
2008-04-11 09:48:00,1.9765,1.9765,1.97624,1.97632,606000000.0
2008-04-11 09:49:00,1.97626,1.9764,1.97572,1.97575,792562500.0
2008-04-11 09:50:00,1.97575,1.97575,1.97539,1.97555,841920000.0
2008-04-11 09:51:00,1.97547,1.9759,1.97546,1.97573,644200001.0
2008-04-11 09:52:00,1.97574,1.9759,1.97538,1.97565,783300000.0
2008-04-11 09:53:00,1.97557,1.9757,1.97552,1.9756,594500000.0
2008-04-11 09:54:00,1.97544,1.97565,1.9752,1.9753,714700000.0
2008-04-11 09:55:00,1.97521,1.9754,1.97495,1.97525,934870000.0
2008-04-11 09:56:00,1.97525,1.97575,1.97499,1.97499,1047235628.0
2008-04-11 09:57:00,1.97494,1.97515,1.9749,1.97501,562800000.0
2008-04-11 09:58:00,1.97515,1.9753,1.97504,1.9753,511100000.0
2008-04-11 09:59:00,1.9753,1.9755,1.97425,1.97435,647000000.0
2008-04-11 10:00:00,1.97435,1.9748,1.97431,1.97461,658600000.0
2008-04-11 10:01:00,1.9747,1.97485,1.97442,1.97471,667800000.0
2008-04-11 10:02:00,1.97477,1.9749,1.97446,1.97465,619700000.0
2008-04-11 10:03:00,1.97465,1.9747,1.97425,1.97435,822600000.0
2008-04-11 10:04:00,1.97435,1.9748,1.97432,1.97468,909599998.0
2008-04-11 10:05:00,1.9748,1.9748,1.97455,1.97463,705800000.0
2008-04-11 10:06:00,1.97475,1.9748,1.9744,1.9744,701200000.0
2008-04-11 10:07:00,1.97434,1.97455,1.9742,1.9742,803100000.0
2008-04-11 10:08:00,1.9743,1.9744,1.97415,1.97422,569000000.0
2008-04-11 10:09:00,1.97425,1.9745,1.97425,1.9745,549600000.0
2008-04-11 10:10:00,1.9745,1.97515,1.97445,1.97477,768200000.0
2008-04-11 10:11:00,1.97486,1.9752,1.97486,1.9751,599450000.0
2008-04-11 10:12:00,1.97498,1.9751,1.97483,1.97495,595200000.0
2008-04-11 10:13:00,1.97495,1.9751,1.97467,1.97475,786249998.0
2008-04-11 10:14:00,1.9748,1.9749,1.97463,1.9749,687500000.0
2008-04-11 10:15:00,1.97488,1.9751,1.97486,1.97494,471545000.0
2008-04-11 10:16:00,1.97505,1.97515,1.97489,1.97489,640700000.0
2008-04-11 10:17:00,1.97488,1.975,1.97487,1.975,605900000.0
2008-04-11 10:18:00,1.9749,1.97505,1.97486,1.97495,708350000.0
2008-04-11 10:19:00,1.97484,1.97495,1.97465,1.97485,623375000.0
2008-04-11 10:20:00,1.97474,1.97485,1.97463,1.9747,706600001.0
2008-04-11 10:21:00,1.9747,1.9748,1.97425,1.97425,695900001.0
2008-04-11 10:22:00,1.9743,1.9744,1.97422,1.9744,595900000.0
2008-04-11 10:23:00,1.97437,1.97455,1.97435,1.97448,648285628.0
2008-04-11 10:24:00,1.97446,1.97465,1.97443,1.97447,668600000.0
2008-04-11 10:25:00,1.97448,1.9747,1.97444,1.97444,754700000.0
2008-04-11 10:26:00,1.97444,1.9747,1.97444,1.9747,653700000.0
2008-04-11 10:27:00,1.9747,1.9747,1.97453,1.97454,542800000.0
2008-04-11 10:28:00,1.97453,1.97465,1.97446,1.97455,678600000.0
2008-04-11 10:29:00,1.97455,1.97465,1.97441,1.97454,636500000.0
2008-04-11 10:30:00,1.97465,1.9753,1.97459,1.9752,675340000.0
2008-04-11 10:31:00,1.9752,1.9752,1.97468,1.97468,752950000.0
2008-04-11 10:32:00,1.97469,1.9756,1.97469,1.97542,873050000.0
2008-04-11 10:33:00,1.97548,1.9756,1.97533,1.9754,634000000.0
2008-04-11 10:34:00,1.9754,1.97555,1.97534,1.97555,542700000.0
2008-04-11 10:35:00,1.9755,1.9755,1.97531,1.97538,551800000.0
2008-04-11 10:36:00,1.97542,1.9756,1.97541,1.97545,522500000.0
2008-04-11 10:37:00,1.97543,1.97555,1.97522,1.97532,815000000.0
2008-04-11 10:38:00,1.9754,1.9754,1.97522,1.97525,809485628.0
2008-04-11 10:39:00,1.97525,1.97535,1.97519,1.9752,618500000.0
2008-04-11 10:40:00,1.97518,1.9753,1.97511,1.97512,588200000.0
2008-04-11 10:41:00,1.97514,1.97545,1.97514,1.97525,608887500.0
2008-04-11 10:42:00,1.97528,1.9757,1.97528,1.97542,738200000.0
2008-04-11 10:43:00,1.97546,1.9761,1.97546,1.9761,653762500.0
2008-04-11 10:44:00,1.97603,1.9763,1.97597,1.9762,684870000.0
2008-04-11 10:45:00,1.97613,1.9762,1.97538,1.9754,749800000.0
2008-04-11 10:46:00,1.97536,1.9759,1.97536,1.97549,749000000.0
2008-04-11 10:47:00,1.97556,1.9762,1.97545,1.97615,653500000.0
2008-04-11 10:48:00,1.97615,1.9762,1.97566,1.97595,751400000.0
2008-04-11 10:49:00,1.97605,1.9765,1.97597,1.97635,824800000.0
2008-04-11 10:50:00,1.97635,1.9767,1.97624,1.97647,694587500.0
2008-04-11 10:51:00,1.9766,1.9767,1.97641,1.9765,536787500.0
2008-04-11 10:52:00,1.97643,1.9766,1.97625,1.97625,522100000.0
2008-04-11 10:53:00,1.97625,1.9765,1.97625,1.9764,601700000.0
2008-04-11 10:54:00,1.97629,1.9765,1.97622,1.97622,594200000.0
2008-04-11 10:55:00,1.97627,1.9764,1.97622,1.97622,626500000.0
2008-04-11 10:56:00,1.97616,1.9764,1.97588,1.976,616400000.0
2008-04-11 10:57:00,1.976,1.9761,1.97575,1.9758,661100000.0
2008-04-11 10:58:00,1.9758,1.9761,1.97573,1.976,820100000.0
2008-04-11 10:59:00,1.97588,1.97605,1.97575,1.9759,646370000.0
2008-04-11 11:00:00,1.97587,1.9761,1.97579,1.976,829900000.0
2008-04-11 11:01:00,1.97595,1.9762,1.97577,1.97578,676900000.0
2008-04-11 11:02:00,1.97573,1.9759,1.9757,1.9757,628100000.0
2008-04-11 11:03:00,1.97566,1.9759,1.9753,1.97545,606800000.0
2008-04-11 11:04:00,1.9755,1.9755,1.97481,1.9749,660200000.0
2008-04-11 11:05:00,1.9749,1.9752,1.97465,1.97505,858400000.0
2008-04-11 11:06:00,1.97512,1.9754,1.97506,1.97522,840000000.0
2008-04-11 11:07:00,1.97523,1.9755,1.97509,1.97535,744700000.0
2008-04-11 11:08:00,1.97535,1.97535,1.97445,1.97495,934900000.0
2008-04-11 11:09:00,1.9749,1.9752,1.97442,1.9751,828600000.0
2008-04-11 11:10:00,1.9751,1.97525,1.97479,1.9751,934399999.0
2008-04-11 11:11:00,1.97518,1.97545,1.97518,1.97532,569070000.0
2008-04-11 11:12:00,1.97541,1.97555,1.97501,1.97501,621299999.0
2008-04-11 11:13:00,1.975,1.9752,1.975,1.97504,688400000.0
2008-04-11 11:14:00,1.9751,1.9752,1.97446,1.9745,710700000.0
2008-04-11 11:15:00,1.9745,1.97475,1.97436,1.97452,757300000.0
2008-04-11 11:16:00,1.97462,1.97515,1.97462,1.97475,763470000.0
2008-04-11 11:17:00,1.97485,1.97525,1.97472,1.97488,717485628.0
2008-04-11 11:18:00,1.97495,1.9752,1.97487,1.97501,589885628.0
2008-04-11 11:19:00,1.97515,1.97515,1.97469,1.9747,845570000.0
2008-04-11 11:20:00,1.97475,1.97495,1.97462,1.97483,936999999.0
2008-04-11 11:21:00,1.9749,1.975,1.97437,1.97437,1076200000.0
2008-04-11 11:22:00,1.9743,1.97445,1.97375,1.974,1105650000.0
2008-04-11 11:23:00,1.974,1.9743,1.97367,1.97367,836200000.0
2008-04-11 11:24:00,1.97361,1.97375,1.97341,1.97351,857900000.0
2008-04-11 11:25:00,1.97356,1.9739,1.97356,1.97372,659700000.0
2008-04-11 11:26:00,1.97372,1.97385,1.97344,1.97359,906999999.0
2008-04-11 11:27:00,1.9737,1.97395,1.97357,1.97357,876500000.0
2008-04-11 11:28:00,1.9737,1.9737,1.97329,1.97333,622400000.0
2008-04-11 11:29:00,1.9733,1.9735,1.9732,1.97335,593900000.0
2008-04-11 11:30:00,1.97335,1.9734,1.97294,1.9731,800399999.0
2008-04-11 11:31:00,1.9731,1.97345,1.97294,1.97335,1244000003.0
2008-04-11 11:32:00,1.97318,1.9734,1.97268,1.97288,1156300002.0
2008-04-11 11:33:00,1.97294,1.97325,1.97293,1.97325,687340000.0
2008-04-11 11:34:00,1.97325,1.97325,1.97297,1.97306,827500000.0
2008-04-11 11:35:00,1.973,1.97325,1.97275,1.97302,726000000.0
2008-04-11 11:36:00,1.97315,1.97375,1.97315,1.97339,709800000.0
2008-04-11 11:37:00,1.97335,1.9735,1.97328,1.97332,682200000.0
2008-04-11 11:38:00,1.97335,1.97355,1.9733,1.9733,563500000.0
2008-04-11 11:39:00,1.9733,1.97355,1.97329,1.97335,638370000.0
2008-04-11 11:40:00,1.9734,1.9737,1.97337,1.97353,604762500.0
2008-04-11 11:41:00,1.9735,1.9736,1.9733,1.9736,912200000.0
2008-04-11 11:42:00,1.9736,1.97365,1.97342,1.9736,663100000.0
2008-04-11 11:43:00,1.9735,1.97375,1.97344,1.97365,692300000.0
2008-04-11 11:44:00,1.97352,1.97365,1.97328,1.97335,684700000.0
2008-04-11 11:45:00,1.97338,1.9736,1.97327,1.9734,639500000.0
2008-04-11 11:46:00,1.97339,1.97355,1.97323,1.9734,585800000.0
2008-04-11 11:47:00,1.9734,1.9735,1.97297,1.9731,629470000.0
2008-04-11 11:48:00,1.9731,1.97335,1.97296,1.9733,628000000.0
2008-04-11 11:49:00,1.9733,1.9733,1.973,1.9731,674800000.0
2008-04-11 11:50:00,1.97293,1.9731,1.97286,1.97289,649000000.0
2008-04-11 11:51:00,1.973,1.9731,1.97282,1.97283,635100000.0
2008-04-11 11:52:00,1.97274,1.9729,1.97251,1.97258,705670000.0
2008-04-11 11:53:00,1.9726,1.9727,1.97238,1.97249,701499999.0
2008-04-11 11:54:00,1.9726,1.9728,1.97254,1.9727,833700000.0
2008-04-11 11:55:00,1.9727,1.9727,1.97241,1.9725,815500000.0
2008-04-11 11:56:00,1.97248,1.97265,1.97235,1.97247,931370000.0
2008-04-11 11:57:00,1.97255,1.97275,1.97244,1.9726,1163100001.0
2008-04-11 11:58:00,1.9727,1.9727,1.97236,1.97265,1159600001.0
2008-04-11 11:59:00,1.97265,1.97265,1.9723,1.97245,582700000.0
2008-04-11 12:00:00,1.97245,1.97245,1.97225,1.97232,748735628.0
2008-04-11 12:01:00,1.97219,1.9724,1.97115,1.97125,1081370000.0
2008-04-11 12:02:00,1.97111,1.9721,1.97111,1.97178,757900000.0
2008-04-11 12:03:00,1.97195,1.97205,1.97145,1.9715,812000000.0
2008-04-11 12:04:00,1.9715,1.97175,1.97116,1.97135,917400000.0
2008-04-11 12:05:00,1.97123,1.97165,1.97123,1.97145,805200000.0
2008-04-11 12:06:00,1.97145,1.97195,1.97135,1.97183,843985628.0
2008-04-11 12:07:00,1.97195,1.97205,1.97151,1.97151,677162500.0
2008-04-11 12:08:00,1.97145,1.97165,1.97136,1.97144,876000001.0
2008-04-11 12:09:00,1.97145,1.97175,1.97145,1.97158,785500000.0
2008-04-11 12:10:00,1.97154,1.97185,1.97125,1.9713,967000001.0
2008-04-11 12:11:00,1.97125,1.97165,1.97097,1.97141,726100000.0
2008-04-11 12:12:00,1.97152,1.97245,1.97152,1.97245,674000000.0
2008-04-11 12:13:00,1.97245,1.97245,1.97196,1.97197,771487500.0
2008-04-11 12:14:00,1.97193,1.9721,1.97175,1.97191,736199999.0
2008-04-11 12:15:00,1.97193,1.9722,1.97193,1.9721,713400001.0
2008-04-11 12:16:00,1.97208,1.9723,1.97204,1.9722,564600000.0
2008-04-11 12:17:00,1.9722,1.9723,1.97199,1.97199,590400000.0
2008-04-11 12:18:00,1.97205,1.9728,1.97205,1.97265,694850001.0
2008-04-11 12:19:00,1.97268,1.9728,1.97209,1.9721,656340000.0
2008-04-11 12:20:00,1.9721,1.97255,1.97204,1.9722,635000000.0
2008-04-11 12:21:00,1.9722,1.9723,1.97184,1.9721,761287500.0
2008-04-11 12:22:00,1.9721,1.9723,1.97201,1.9722,609800000.0
2008-04-11 12:23:00,1.97209,1.9723,1.97206,1.97207,600600000.0
2008-04-11 12:24:00,1.97215,1.9722,1.97202,1.9721,560500000.0
2008-04-11 12:25:00,1.9722,1.9727,1.97217,1.9727,546400000.0
2008-04-11 12:26:00,1.9727,1.9727,1.97244,1.97253,539400000.0
2008-04-11 12:27:00,1.9727,1.9729,1.97258,1.9726,538600000.0
2008-04-11 12:28:00,1.97255,1.9728,1.97228,1.9723,654700000.0
2008-04-11 12:29:00,1.9722,1.9724,1.97192,1.972,647000000.0
2008-04-11 12:30:00,1.972,1.9721,1.97105,1.97125,649400000.0
2008-04-11 12:31:00,1.9712,1.97165,1.9712,1.97145,662800000.0
2008-04-11 12:32:00,1.97145,1.97185,1.97141,1.97165,724500000.0
2008-04-11 12:33:00,1.97164,1.9727,1.97164,1.97246,940300000.0
2008-04-11 12:34:00,1.9727,1.9728,1.97249,1.97266,793170000.0
2008-04-11 12:35:00,1.9728,1.97355,1.97278,1.97333,952400000.0
2008-04-11 12:36:00,1.97345,1.97345,1.9731,1.97312,676100000.0
2008-04-11 12:37:00,1.97302,1.97325,1.97268,1.97305,754900000.0
2008-04-11 12:38:00,1.97305,1.97375,1.97301,1.97325,758100000.0
2008-04-11 12:39:00,1.9734,1.97365,1.97332,1.9734,608987500.0
2008-04-11 12:40:00,1.9734,1.97365,1.97317,1.9735,760700000.0
2008-04-11 12:41:00,1.97338,1.9736,1.97335,1.97338,667500000.0
2008-04-11 12:42:00,1.97345,1.97385,1.97331,1.97375,756700000.0
2008-04-11 12:43:00,1.97375,1.97377,1.97352,1.97361,765150000.0
2008-04-11 12:44:00,1.97358,1.97375,1.97332,1.9735,737400000.0
2008-04-11 12:45:00,1.9735,1.97355,1.97312,1.97332,655585628.0
2008-04-11 12:46:00,1.97335,1.97365,1.97319,1.97319,627499999.0
2008-04-11 12:47:00,1.9733,1.9734,1.97316,1.97335,643800000.0
2008-04-11 12:48:00,1.97335,1.9734,1.97281,1.9729,779800000.0
2008-04-11 12:49:00,1.97285,1.9733,1.97271,1.9733,890600000.0
2008-04-11 12:50:00,1.97316,1.97355,1.97294,1.9735,738300000.0
2008-04-11 12:51:00,1.9735,1.9735,1.97305,1.9732,693485628.0
2008-04-11 12:52:00,1.97311,1.97325,1.9728,1.97287,750870000.0
2008-04-11 12:53:00,1.973,1.9732,1.97278,1.97287,744400001.0
2008-04-11 12:54:00,1.97274,1.9729,1.97269,1.97275,710999999.0
2008-04-11 12:55:00,1.97275,1.973,1.97275,1.973,571000000.0
2008-04-11 12:56:00,1.973,1.97305,1.97275,1.97289,623370000.0
2008-04-11 12:57:00,1.973,1.973,1.97268,1.97268,726900000.0
2008-04-11 12:58:00,1.97273,1.97345,1.97273,1.97324,720200000.0
2008-04-11 12:59:00,1.9735,1.97405,1.97341,1.9739,782070001.0
2008-04-11 13:00:00,1.97392,1.97415,1.97323,1.9733,740300000.0
2008-04-11 13:01:00,1.97312,1.9735,1.97278,1.97305,744173128.0
2008-04-11 13:02:00,1.97297,1.9735,1.97297,1.97325,679200001.0
2008-04-11 13:03:00,1.97325,1.9733,1.9727,1.9728,779670001.0
2008-04-11 13:04:00,1.97272,1.97315,1.97272,1.97286,700600000.0
2008-04-11 13:05:00,1.9729,1.9733,1.97261,1.97325,710600000.0
2008-04-11 13:06:00,1.97325,1.9738,1.9732,1.97359,717787500.0
2008-04-11 13:07:00,1.9737,1.97425,1.97364,1.97425,854000000.0
2008-04-11 13:08:00,1.97425,1.9746,1.9742,1.9745,709500000.0
2008-04-11 13:09:00,1.9745,1.9746,1.97441,1.97448,640800000.0
2008-04-11 13:10:00,1.97445,1.9746,1.9738,1.9739,695100000.0
2008-04-11 13:11:00,1.97381,1.9741,1.9737,1.9741,637000000.0
2008-04-11 13:12:00,1.9741,1.9741,1.97375,1.97387,764350000.0
2008-04-11 13:13:00,1.974,1.9744,1.97385,1.9741,665300000.0
2008-04-11 13:14:00,1.9741,1.9744,1.97395,1.9743,613500000.0
2008-04-11 13:15:00,1.9743,1.9745,1.97416,1.9744,631300000.0
2008-04-11 13:16:00,1.97425,1.97445,1.97374,1.9738,802787500.0
2008-04-11 13:17:00,1.9737,1.97395,1.97345,1.97355,807100000.0
2008-04-11 13:18:00,1.97355,1.97425,1.97335,1.97361,736600000.0
2008-04-11 13:19:00,1.97372,1.97425,1.97355,1.9739,728600001.0
2008-04-11 13:20:00,1.9739,1.9739,1.97339,1.97342,751399999.0
2008-04-11 13:21:00,1.9734,1.9737,1.97319,1.97325,762687500.0
2008-04-11 13:22:00,1.97311,1.97335,1.9728,1.97305,847000000.0
2008-04-11 13:23:00,1.97305,1.97315,1.97281,1.973,803300000.0
2008-04-11 13:24:00,1.973,1.97315,1.97268,1.97298,767300000.0
2008-04-11 13:25:00,1.97315,1.97335,1.97286,1.97325,645000000.0
2008-04-11 13:26:00,1.97324,1.9738,1.97324,1.9737,695200000.0
2008-04-11 13:27:00,1.97355,1.9739,1.97334,1.97335,758600001.0
2008-04-11 13:28:00,1.9733,1.9733,1.97304,1.9731,1031599999.0
2008-04-11 13:29:00,1.9731,1.9733,1.97308,1.97321,862200000.0
2008-04-11 13:30:00,1.97326,1.97355,1.97326,1.9734,1142300000.0
2008-04-11 13:31:00,1.9734,1.97345,1.97325,1.97331,711800000.0
2008-04-11 13:32:00,1.9734,1.9741,1.97335,1.97396,762137500.0
2008-04-11 13:33:00,1.9741,1.97435,1.97389,1.97425,642300000.0
2008-04-11 13:34:00,1.9743,1.97445,1.97375,1.97392,745075000.0
2008-04-11 13:35:00,1.974,1.9742,1.9739,1.974,765500000.0
2008-04-11 13:36:00,1.974,1.974,1.9736,1.97362,629900000.0
2008-04-11 13:37:00,1.97359,1.97385,1.97351,1.97375,607370000.0
2008-04-11 13:38:00,1.97375,1.974,1.97365,1.97375,579100000.0
2008-04-11 13:39:00,1.9739,1.97465,1.97375,1.97465,647887501.0
2008-04-11 13:40:00,1.9746,1.97515,1.9746,1.97465,646400000.0
2008-04-11 13:41:00,1.97458,1.97475,1.97435,1.97436,612500000.0
2008-04-11 13:42:00,1.97428,1.9744,1.97397,1.97415,571500000.0
2008-04-11 13:43:00,1.97415,1.97415,1.97374,1.97401,680800000.0
2008-04-11 13:44:00,1.97415,1.97415,1.97369,1.97372,589900000.0
2008-04-11 13:45:00,1.97375,1.97375,1.9735,1.97375,709500000.0
2008-04-11 13:46:00,1.97375,1.9741,1.97356,1.97386,696400000.0
2008-04-11 13:47:00,1.974,1.97425,1.9739,1.97412,610000000.0
2008-04-11 13:48:00,1.97415,1.97425,1.97407,1.97415,606000000.0
2008-04-11 13:49:00,1.97415,1.97415,1.97349,1.97349,689599999.0
2008-04-11 13:50:00,1.97345,1.97385,1.97345,1.9735,584700000.0
2008-04-11 13:51:00,1.97348,1.97365,1.97342,1.97355,504200000.0
2008-04-11 13:52:00,1.97364,1.97415,1.9736,1.97399,626400000.0
2008-04-11 13:53:00,1.9741,1.97415,1.97397,1.9741,478070000.0
2008-04-11 13:54:00,1.9741,1.97415,1.9738,1.97382,611800000.0
2008-04-11 13:55:00,1.9738,1.97415,1.97367,1.9737,691500000.0
2008-04-11 13:56:00,1.9737,1.9738,1.97356,1.9738,571950000.0
2008-04-11 13:57:00,1.9738,1.97388,1.97366,1.9738,535400000.0
2008-04-11 13:58:00,1.97374,1.9739,1.97371,1.9738,572800000.0
2008-04-11 13:59:00,1.9738,1.97385,1.9735,1.9737,698600000.0
2008-04-11 14:00:00,1.97374,1.9739,1.97359,1.9736,686550000.0
2008-04-11 14:01:00,1.97365,1.9738,1.97354,1.97355,644800000.0
2008-04-11 14:02:00,1.97355,1.9736,1.97341,1.97355,586500000.0
2008-04-11 14:03:00,1.97348,1.9737,1.97346,1.9735,649500000.0
2008-04-11 14:04:00,1.97363,1.97445,1.97363,1.97445,631600000.0
2008-04-11 14:05:00,1.97449,1.9747,1.97447,1.97455,610700000.0
2008-04-11 14:06:00,1.97448,1.9747,1.9742,1.97445,685200000.0
2008-04-11 14:07:00,1.9745,1.97475,1.97426,1.97433,574470000.0
2008-04-11 14:08:00,1.97435,1.9744,1.97423,1.97433,638599999.0
2008-04-11 14:09:00,1.97428,1.97435,1.97411,1.9742,720687500.0
2008-04-11 14:10:00,1.9742,1.9743,1.97412,1.97418,652500000.0
2008-04-11 14:11:00,1.97421,1.97445,1.9742,1.97445,597800001.0
2008-04-11 14:12:00,1.97445,1.97455,1.97428,1.97445,609400000.0
2008-04-11 14:13:00,1.97423,1.97445,1.97423,1.97445,629270000.0
2008-04-11 14:14:00,1.9744,1.9747,1.97434,1.9747,752600000.0
2008-04-11 14:15:00,1.97459,1.97495,1.97395,1.97419,703400000.0
2008-04-11 14:16:00,1.97419,1.97435,1.97415,1.97419,543800000.0
2008-04-11 14:17:00,1.97425,1.97425,1.97412,1.97423,432885628.0
2008-04-11 14:18:00,1.97418,1.97425,1.97405,1.9741,646000000.0
2008-04-11 14:19:00,1.97415,1.97425,1.97376,1.9738,877885628.0
2008-04-11 14:20:00,1.97385,1.9739,1.97354,1.9738,715187500.0
2008-04-11 14:21:00,1.9738,1.9738,1.97357,1.9737,925687500.0
2008-04-11 14:22:00,1.97361,1.9738,1.97345,1.97375,683700001.0
2008-04-11 14:23:00,1.97375,1.97455,1.97374,1.97455,748800000.0
2008-04-11 14:24:00,1.97455,1.97465,1.97409,1.97416,814985628.0
2008-04-11 14:25:00,1.9742,1.9745,1.97413,1.9743,676500000.0
2008-04-11 14:26:00,1.97427,1.97445,1.9741,1.97435,953770000.0
2008-04-11 14:27:00,1.97435,1.97475,1.97412,1.97465,1091900000.0
2008-04-11 14:28:00,1.97463,1.9747,1.97405,1.97433,697699999.0
2008-04-11 14:29:00,1.9745,1.97465,1.97435,1.97435,879599999.0
2008-04-11 14:30:00,1.9744,1.9746,1.97396,1.97423,1153900000.0
2008-04-11 14:31:00,1.97435,1.97445,1.97396,1.97402,770799999.0
2008-04-11 14:32:00,1.974,1.97445,1.9739,1.97395,897400000.0
2008-04-11 14:33:00,1.97382,1.9742,1.97382,1.97415,908500001.0
2008-04-11 14:34:00,1.97415,1.97415,1.97375,1.9738,630300000.0
2008-04-11 14:35:00,1.97371,1.97385,1.97351,1.9736,577800000.0
2008-04-11 14:36:00,1.9736,1.9736,1.973,1.97305,741700000.0
2008-04-11 14:37:00,1.9731,1.9731,1.97244,1.97255,753199999.0
2008-04-11 14:38:00,1.9725,1.973,1.9725,1.973,634270000.0
2008-04-11 14:39:00,1.97295,1.9731,1.97262,1.9729,780300000.0
2008-04-11 14:40:00,1.97274,1.9729,1.97262,1.9727,896000000.0
2008-04-11 14:41:00,1.9727,1.97275,1.97243,1.97248,786500000.0
2008-04-11 14:42:00,1.9725,1.97285,1.97243,1.97243,862400000.0
2008-04-11 14:43:00,1.97255,1.9729,1.97242,1.97242,812399999.0
2008-04-11 14:44:00,1.97255,1.9727,1.97236,1.97236,666800000.0
2008-04-11 14:45:00,1.9725,1.9726,1.97209,1.97215,1002700000.0
2008-04-11 14:46:00,1.97215,1.97215,1.97186,1.97188,723100000.0
2008-04-11 14:47:00,1.972,1.9721,1.97187,1.97199,674500000.0
2008-04-11 14:48:00,1.97199,1.9721,1.97175,1.97175,534400000.0
2008-04-11 14:49:00,1.97175,1.97175,1.97144,1.97145,1012000000.0
2008-04-11 14:50:00,1.97145,1.9718,1.97145,1.9716,1009587500.0
2008-04-11 14:51:00,1.9715,1.9716,1.97079,1.9708,811850000.0
2008-04-11 14:52:00,1.9708,1.9713,1.97074,1.97085,1305700000.0
2008-04-11 14:53:00,1.97085,1.97085,1.97054,1.97058,812500000.0
2008-04-11 14:54:00,1.97065,1.97065,1.96997,1.97,766035628.0
2008-04-11 14:55:00,1.96989,1.9702,1.96964,1.96965,666300000.0
2008-04-11 14:56:00,1.96965,1.9699,1.9693,1.96975,863485628.0
2008-04-11 14:57:00,1.96975,1.97,1.96962,1.96975,1007100000.0
2008-04-11 14:58:00,1.96971,1.9701,1.96971,1.96995,713400000.0
2008-04-11 14:59:00,1.96995,1.9702,1.96978,1.97015,681400000.0
2008-04-11 15:00:00,1.97015,1.9702,1.96991,1.97005,838600000.0
2008-04-11 15:01:00,1.97005,1.97035,1.96995,1.97021,1021000000.0
2008-04-11 15:02:00,1.97018,1.9703,1.96983,1.9699,935700000.0
2008-04-11 15:03:00,1.9699,1.97005,1.96973,1.96995,848300000.0
2008-04-11 15:04:00,1.96995,1.9702,1.96987,1.97009,680699999.0
2008-04-11 15:05:00,1.97005,1.9702,1.96955,1.96955,743300000.0
2008-04-11 15:06:00,1.9696,1.9696,1.96911,1.96911,748900000.0
2008-04-11 15:07:00,1.9692,1.96975,1.96913,1.9696,815300001.0
2008-04-11 15:08:00,1.9696,1.9697,1.96908,1.9691,889200000.0
2008-04-11 15:09:00,1.9691,1.9692,1.96825,1.9689,859550000.0
2008-04-11 15:10:00,1.96881,1.9689,1.9686,1.96867,818869998.0
2008-04-11 15:11:00,1.9688,1.96885,1.96847,1.9685,953969999.0
2008-04-11 15:12:00,1.9685,1.96885,1.96847,1.96872,802700000.0
2008-04-11 15:13:00,1.96875,1.9689,1.96865,1.96885,556500000.0
2008-04-11 15:14:00,1.96878,1.969,1.96875,1.96878,697099999.0
2008-04-11 15:15:00,1.9688,1.96915,1.96879,1.96905,599400000.0
2008-04-11 15:16:00,1.96905,1.9698,1.96875,1.96925,902000000.0
2008-04-11 15:17:00,1.96925,1.96925,1.96866,1.96872,748100000.0
2008-04-11 15:18:00,1.96873,1.9693,1.96873,1.96906,762300000.0
2008-04-11 15:19:00,1.96915,1.9695,1.96914,1.96925,563700000.0
2008-04-11 15:20:00,1.96925,1.96975,1.96916,1.96965,780500000.0
2008-04-11 15:21:00,1.96955,1.96975,1.9695,1.96975,673770000.0
2008-04-11 15:22:00,1.96969,1.9699,1.96967,1.9698,611600000.0
2008-04-11 15:23:00,1.9698,1.97,1.9693,1.9694,743700000.0
2008-04-11 15:24:00,1.96931,1.9695,1.96917,1.9694,558400000.0
2008-04-11 15:25:00,1.9694,1.9694,1.96919,1.96935,976200000.0
2008-04-11 15:26:00,1.96935,1.96945,1.96922,1.96935,797099999.0
2008-04-11 15:27:00,1.96927,1.9695,1.96914,1.96922,1010300000.0
2008-04-11 15:28:00,1.9692,1.96955,1.96913,1.96925,833085628.0
2008-04-11 15:29:00,1.96925,1.96925,1.96897,1.96899,706100000.0
2008-04-11 15:30:00,1.969,1.9695,1.969,1.9695,754900000.0
2008-04-11 15:31:00,1.96955,1.96975,1.96935,1.9697,802700000.0
2008-04-11 15:32:00,1.9697,1.96995,1.96957,1.96995,682470000.0
2008-04-11 15:33:00,1.96992,1.97075,1.96992,1.9707,800300000.0
2008-04-11 15:34:00,1.9707,1.97155,1.97062,1.9713,1008050000.0
2008-04-11 15:35:00,1.97113,1.9713,1.97072,1.97072,699270000.0
2008-04-11 15:36:00,1.9708,1.9708,1.97003,1.97003,618500000.0
2008-04-11 15:37:00,1.97005,1.97025,1.9699,1.97015,678300000.0
2008-04-11 15:38:00,1.9701,1.9704,1.97003,1.97007,871250000.0
2008-04-11 15:39:00,1.97015,1.97025,1.96954,1.97025,728600000.0
2008-04-11 15:40:00,1.9702,1.97055,1.97016,1.97025,658800000.0
2008-04-11 15:41:00,1.97012,1.97045,1.97012,1.97025,685499999.0
2008-04-11 15:42:00,1.97014,1.97045,1.97013,1.97025,630200000.0
2008-04-11 15:43:00,1.97025,1.97025,1.96927,1.96945,640570000.0
2008-04-11 15:44:00,1.96945,1.97045,1.9693,1.97013,717000000.0
2008-04-11 15:45:00,1.97025,1.9704,1.9701,1.97015,595200000.0
2008-04-11 15:46:00,1.9703,1.97075,1.9702,1.97054,567300000.0
2008-04-11 15:47:00,1.97065,1.97125,1.97065,1.97072,592700000.0
2008-04-11 15:48:00,1.97069,1.97095,1.97057,1.97062,648300000.0
2008-04-11 15:49:00,1.97057,1.9708,1.97046,1.97055,657250000.0
2008-04-11 15:50:00,1.97055,1.97065,1.9703,1.97055,616900000.0
2008-04-11 15:51:00,1.97053,1.9713,1.9705,1.97114,687887501.0
2008-04-11 15:52:00,1.97115,1.97135,1.9709,1.97096,665800000.0
2008-04-11 15:53:00,1.9711,1.97135,1.97082,1.97082,787300000.0
2008-04-11 15:54:00,1.97095,1.971,1.97053,1.97053,774532500.0
2008-04-11 15:55:00,1.97075,1.97115,1.97064,1.97087,857700001.0
2008-04-11 15:56:00,1.971,1.97145,1.97055,1.97127,592300000.0
2008-04-11 15:57:00,1.97145,1.9716,1.97099,1.97125,811987500.0
2008-04-11 15:58:00,1.97125,1.97135,1.97089,1.97112,1039600000.0
2008-04-11 15:59:00,1.9712,1.9712,1.97038,1.97044,598600000.0
2008-04-11 16:00:00,1.97055,1.97085,1.97045,1.97064,657800000.0
2008-04-11 16:01:00,1.97066,1.97105,1.97062,1.97083,601400000.0
2008-04-11 16:02:00,1.97084,1.97095,1.97065,1.9708,694970000.0
2008-04-11 16:03:00,1.97075,1.9713,1.97075,1.97083,725100000.0
2008-04-11 16:04:00,1.97075,1.97095,1.97048,1.97055,636287499.0
2008-04-11 16:05:00,1.97052,1.9708,1.9704,1.9708,622100000.0
2008-04-11 16:06:00,1.97059,1.971,1.97044,1.9707,874700000.0
2008-04-11 16:07:00,1.97075,1.9718,1.9707,1.97144,739500000.0
2008-04-11 16:08:00,1.9716,1.9724,1.97155,1.97189,1066000000.0
2008-04-11 16:09:00,1.972,1.972,1.97177,1.97178,828600000.0
2008-04-11 16:10:00,1.97172,1.97185,1.97145,1.97155,963800000.0
2008-04-11 16:11:00,1.97146,1.97185,1.97128,1.97165,841300000.0
2008-04-11 16:12:00,1.97185,1.97245,1.97168,1.9718,852600000.0
2008-04-11 16:13:00,1.97159,1.97195,1.97115,1.97123,703269999.0
2008-04-11 16:14:00,1.9713,1.9713,1.97103,1.97105,607100000.0
2008-04-11 16:15:00,1.97115,1.97115,1.97089,1.971,676700000.0
2008-04-11 16:16:00,1.971,1.97125,1.9709,1.9712,584100000.0
2008-04-11 16:17:00,1.9712,1.97125,1.97091,1.971,782900000.0
2008-04-11 16:18:00,1.971,1.97115,1.97065,1.97079,883700000.0
2008-04-11 16:19:00,1.97085,1.9712,1.97075,1.9711,838700000.0
2008-04-11 16:20:00,1.9711,1.9713,1.97094,1.97105,875200000.0
2008-04-11 16:21:00,1.9711,1.97125,1.97045,1.97045,761600000.0
2008-04-11 16:22:00,1.97045,1.97085,1.97027,1.97039,1038500000.0
2008-04-11 16:23:00,1.97055,1.97055,1.96975,1.97007,1055500000.0
2008-04-11 16:24:00,1.97015,1.9703,1.96984,1.96995,965100000.0
2008-04-11 16:25:00,1.96997,1.9703,1.96993,1.9701,1011100001.0
2008-04-11 16:26:00,1.97015,1.9704,1.97014,1.9702,851557500.0
2008-04-11 16:27:00,1.9702,1.9702,1.96953,1.96995,813800000.0
2008-04-11 16:28:00,1.97001,1.9704,1.97001,1.97017,697500000.0
2008-04-11 16:29:00,1.97024,1.97075,1.97024,1.9707,727270001.0
2008-04-11 16:30:00,1.9707,1.9707,1.9695,1.9696,826300000.0
2008-04-11 16:31:00,1.96961,1.97025,1.9696,1.96985,664170000.0
2008-04-11 16:32:00,1.96985,1.97,1.96948,1.96948,852700000.0
2008-04-11 16:33:00,1.96955,1.9702,1.96948,1.96994,818987500.0
2008-04-11 16:34:00,1.9701,1.97045,1.9696,1.9698,886650000.0
2008-04-11 16:35:00,1.96974,1.9707,1.9695,1.9706,766600000.0
2008-04-11 16:36:00,1.9706,1.9706,1.97024,1.9705,802950000.0
2008-04-11 16:37:00,1.9705,1.9706,1.97042,1.9705,773100000.0
2008-04-11 16:38:00,1.9703,1.97045,1.97014,1.9703,805000000.0
2008-04-11 16:39:00,1.9703,1.9707,1.97,1.97015,852200000.0
2008-04-11 16:40:00,1.97007,1.97055,1.97005,1.9705,729487500.0
2008-04-11 16:41:00,1.9705,1.97115,1.97043,1.97094,712600000.0
2008-04-11 16:42:00,1.9711,1.9712,1.97035,1.9704,650300000.0
2008-04-11 16:43:00,1.9704,1.97055,1.97005,1.97025,821300000.0
2008-04-11 16:44:00,1.97015,1.971,1.97,1.97065,759200000.0
2008-04-11 16:45:00,1.97065,1.9711,1.97057,1.97088,725300000.0
2008-04-11 16:46:00,1.971,1.971,1.97034,1.97034,830162500.0
2008-04-11 16:47:00,1.9704,1.97075,1.97005,1.97075,768000000.0
2008-04-11 16:48:00,1.97075,1.9711,1.97045,1.9705,657970000.0
2008-04-11 16:49:00,1.9705,1.9713,1.97025,1.9712,864500000.0
2008-04-11 16:50:00,1.97105,1.9714,1.97088,1.9713,703000000.0
2008-04-11 16:51:00,1.97125,1.97125,1.97075,1.971,752600001.0
2008-04-11 16:52:00,1.9709,1.97105,1.97075,1.97085,1091099999.0
2008-04-11 16:53:00,1.97095,1.9715,1.97075,1.97111,902100000.0
2008-04-11 16:54:00,1.97106,1.9712,1.9705,1.97055,962170000.0
2008-04-11 16:55:00,1.97054,1.97095,1.9704,1.9704,711800000.0
2008-04-11 16:56:00,1.9704,1.97065,1.97038,1.9705,678500000.0
2008-04-11 16:57:00,1.97046,1.9717,1.97046,1.9717,762999999.0
2008-04-11 16:58:00,1.9717,1.9718,1.97125,1.9716,650670000.0
2008-04-11 16:59:00,1.9716,1.9718,1.97126,1.9713,669200000.0
2008-04-11 17:00:00,1.97115,1.97155,1.97115,1.9713,648800000.0
2008-04-11 17:01:00,1.9713,1.97175,1.9711,1.9716,662100000.0
2008-04-11 17:02:00,1.9716,1.9717,1.97144,1.9715,618870000.0
2008-04-11 17:03:00,1.97149,1.97225,1.97149,1.97162,684600000.0
2008-04-11 17:04:00,1.9717,1.9718,1.97143,1.9715,499000000.0
2008-04-11 17:05:00,1.9715,1.97155,1.97105,1.9713,896600000.0
2008-04-11 17:06:00,1.9713,1.9714,1.97085,1.97096,730857500.0
2008-04-11 17:07:00,1.971,1.971,1.97046,1.9705,664400000.0
2008-04-11 17:08:00,1.97041,1.9706,1.97027,1.97039,680800000.0
2008-04-11 17:09:00,1.9704,1.9707,1.97029,1.97042,547200000.0
2008-04-11 17:10:00,1.97044,1.9706,1.97042,1.9705,633500000.0
2008-04-11 17:11:00,1.97057,1.97125,1.97057,1.9711,676200000.0
2008-04-11 17:12:00,1.9712,1.9714,1.97112,1.9712,649435628.0
2008-04-11 17:13:00,1.97119,1.9713,1.97111,1.97112,544400000.0
2008-04-11 17:14:00,1.9712,1.9713,1.9711,1.9711,641300000.0
2008-04-11 17:15:00,1.97108,1.9714,1.97069,1.9708,657532500.0
2008-04-11 17:16:00,1.9708,1.9709,1.97064,1.97075,543400000.0
2008-04-11 17:17:00,1.97075,1.97075,1.97062,1.97065,566270000.0
2008-04-11 17:18:00,1.97069,1.97095,1.97069,1.97095,591000001.0
2008-04-11 17:19:00,1.97087,1.971,1.97086,1.97095,577000000.0
2008-04-11 17:20:00,1.97095,1.97105,1.97066,1.97066,669800000.0
2008-04-11 17:21:00,1.9707,1.9707,1.9704,1.9704,589200000.0
2008-04-11 17:22:00,1.9705,1.97095,1.9704,1.9709,719550000.0
2008-04-11 17:23:00,1.9709,1.9719,1.97085,1.97165,798070000.0
2008-04-11 17:24:00,1.97165,1.9717,1.97146,1.97146,636300000.0
2008-04-11 17:25:00,1.97138,1.9715,1.97123,1.9714,658600000.0
2008-04-11 17:26:00,1.9714,1.9715,1.97129,1.97132,574100001.0
2008-04-11 17:27:00,1.97127,1.9714,1.97098,1.97106,575500000.0
2008-04-11 17:28:00,1.97106,1.9713,1.97106,1.9713,561170000.0
2008-04-11 17:29:00,1.97123,1.97155,1.97123,1.97135,608100000.0
2008-04-11 17:30:00,1.97135,1.9717,1.97125,1.97129,671900000.0
2008-04-11 17:31:00,1.97125,1.97165,1.97117,1.97165,651600000.0
2008-04-11 17:32:00,1.9716,1.97185,1.97155,1.9716,664599999.0
2008-04-11 17:33:00,1.9716,1.97165,1.97139,1.97153,876900001.0
2008-04-11 17:34:00,1.97156,1.9717,1.97156,1.97165,865400000.0
2008-04-11 17:35:00,1.97165,1.9717,1.97117,1.9716,776200000.0
2008-04-11 17:36:00,1.9715,1.97175,1.97143,1.9717,670570000.0
2008-04-11 17:37:00,1.9717,1.9718,1.97158,1.97173,523685628.0
2008-04-11 17:38:00,1.97173,1.97185,1.97172,1.97185,552200000.0
2008-04-11 17:39:00,1.97175,1.97185,1.97138,1.97138,625584868.0
2008-04-11 17:40:00,1.97145,1.97155,1.97115,1.9715,702082346.0
2008-04-11 17:41:00,1.9715,1.9716,1.9714,1.9715,559800000.0
2008-04-11 17:42:00,1.97148,1.9717,1.97146,1.9715,666200000.0
2008-04-11 17:43:00,1.97154,1.97185,1.97154,1.9717,624400000.0
2008-04-11 17:44:00,1.9717,1.9721,1.97167,1.97201,683200000.0
2008-04-11 17:45:00,1.9721,1.9721,1.9718,1.9719,594299999.0
2008-04-11 17:46:00,1.9719,1.97195,1.97174,1.9719,600900000.0
2008-04-11 17:47:00,1.97183,1.9722,1.97183,1.9722,609200000.0
2008-04-11 17:48:00,1.9722,1.97245,1.9719,1.972,656100000.0
2008-04-11 17:49:00,1.97205,1.9722,1.97197,1.97198,539400000.0
2008-04-11 17:50:00,1.97205,1.97205,1.97115,1.97115,790300000.0
2008-04-11 17:51:00,1.97115,1.9713,1.97097,1.9711,649600000.0
2008-04-11 17:52:00,1.9712,1.9712,1.97104,1.97104,594400001.0
2008-04-11 17:53:00,1.9711,1.9712,1.97101,1.9711,601600000.0
2008-04-11 17:54:00,1.97103,1.9712,1.97096,1.971,612370000.0
2008-04-11 17:55:00,1.971,1.9712,1.97096,1.9711,682830000.0
2008-04-11 17:56:00,1.9712,1.9713,1.971,1.97114,796600000.0
2008-04-11 17:57:00,1.9712,1.9712,1.9707,1.9708,754935628.0
2008-04-11 17:58:00,1.9708,1.9709,1.9705,1.9706,610200000.0
2008-04-11 17:59:00,1.9706,1.97065,1.97032,1.9704,754400001.0
2008-04-11 18:00:00,1.9704,1.9704,1.96994,1.97018,727000000.0
2008-04-11 18:01:00,1.9703,1.97045,1.97005,1.97005,678450000.0
2008-04-11 18:02:00,1.9701,1.9702,1.96946,1.96946,606700000.0
2008-04-11 18:03:00,1.9695,1.9695,1.96905,1.9691,767350000.0
2008-04-11 18:04:00,1.96925,1.9695,1.96897,1.9691,669300000.0
2008-04-11 18:05:00,1.9691,1.9695,1.96908,1.9694,583000000.0
2008-04-11 18:06:00,1.96942,1.9695,1.9692,1.96933,496670000.0
2008-04-11 18:07:00,1.96937,1.9699,1.96924,1.96935,657787500.0
2008-04-11 18:08:00,1.96925,1.9695,1.96913,1.96915,675800000.0
2008-04-11 18:09:00,1.96915,1.96945,1.96911,1.96945,709900000.0
2008-04-11 18:10:00,1.96945,1.9697,1.96927,1.96927,655700000.0
2008-04-11 18:11:00,1.9693,1.9695,1.96898,1.96908,748200000.0
2008-04-11 18:12:00,1.96913,1.96965,1.9691,1.96944,636900000.0
2008-04-11 18:13:00,1.96952,1.9699,1.96952,1.9699,655700000.0
2008-04-11 18:14:00,1.9699,1.9703,1.96969,1.97,783470000.0
2008-04-11 18:15:00,1.96997,1.97015,1.96986,1.97005,616000000.0
2008-04-11 18:16:00,1.97,1.9701,1.96992,1.9701,552200000.0
2008-04-11 18:17:00,1.9701,1.9706,1.97005,1.97042,631500000.0
2008-04-11 18:18:00,1.97049,1.9708,1.97049,1.97051,522600000.0
2008-04-11 18:19:00,1.97037,1.9706,1.9701,1.97013,617500000.0
2008-04-11 18:20:00,1.97009,1.9703,1.9699,1.96997,537300000.0
2008-04-11 18:21:00,1.97011,1.9703,1.97004,1.97022,596899999.0
2008-04-11 18:22:00,1.97023,1.9705,1.97011,1.97011,541200000.0
2008-04-11 18:23:00,1.9702,1.97045,1.97015,1.97015,473600000.0
2008-04-11 18:24:00,1.97007,1.9703,1.96974,1.96974,670100000.0
2008-04-11 18:25:00,1.9698,1.9698,1.96925,1.96943,553200000.0
2008-04-11 18:26:00,1.96955,1.97,1.96951,1.96973,594357500.0
2008-04-11 18:27:00,1.96972,1.96985,1.9697,1.9698,575600000.0
2008-04-11 18:28:00,1.96985,1.96995,1.96976,1.9699,556500000.0
2008-04-11 18:29:00,1.9699,1.9699,1.96975,1.9699,489700000.0
2008-04-11 18:30:00,1.9698,1.9703,1.96963,1.96986,629470000.0
2008-04-11 18:31:00,1.96986,1.97,1.96961,1.96961,537500000.0
2008-04-11 18:32:00,1.96952,1.96975,1.96936,1.9695,569470000.0
2008-04-11 18:33:00,1.96952,1.9702,1.9695,1.96995,633900000.0
2008-04-11 18:34:00,1.96995,1.97,1.96932,1.9695,625000000.0
2008-04-11 18:35:00,1.96955,1.96965,1.96934,1.96934,534487500.0
2008-04-11 18:36:00,1.96935,1.96945,1.96922,1.96927,535100000.0
2008-04-11 18:37:00,1.96926,1.96945,1.96923,1.9694,726962500.0
2008-04-11 18:38:00,1.96934,1.9698,1.96934,1.96955,535600000.0
2008-04-11 18:39:00,1.96965,1.97035,1.96961,1.97004,531600000.0
2008-04-11 18:40:00,1.97014,1.9703,1.97004,1.9702,602400000.0
2008-04-11 18:41:00,1.97013,1.9702,1.96996,1.97005,528900000.0
2008-04-11 18:42:00,1.9701,1.9702,1.96995,1.9701,496600000.0
2008-04-11 18:43:00,1.97019,1.97035,1.97016,1.9703,518100000.0
2008-04-11 18:44:00,1.97035,1.9704,1.97019,1.9702,500600000.0
2008-04-11 18:45:00,1.9703,1.97065,1.97027,1.9706,546600000.0
2008-04-11 18:46:00,1.9706,1.9709,1.97055,1.97067,616400000.0
2008-04-11 18:47:00,1.9708,1.971,1.9706,1.9709,637400000.0
2008-04-11 18:48:00,1.97079,1.9709,1.97051,1.9706,511800000.0
2008-04-11 18:49:00,1.97053,1.9707,1.97012,1.9702,534400000.0
2008-04-11 18:50:00,1.97008,1.97025,1.97002,1.9701,490900000.0
2008-04-11 18:51:00,1.9702,1.97025,1.96997,1.97017,537199999.0
2008-04-11 18:52:00,1.97011,1.97045,1.97008,1.97023,602500000.0
2008-04-11 18:53:00,1.97016,1.9703,1.96992,1.9701,580000000.0
2008-04-11 18:54:00,1.9701,1.9701,1.96992,1.96998,475900001.0
2008-04-11 18:55:00,1.96997,1.9701,1.96991,1.96992,598000000.0
2008-04-11 18:56:00,1.96989,1.97005,1.96971,1.9698,534700000.0
2008-04-11 18:57:00,1.9698,1.9698,1.96955,1.96968,594700000.0
2008-04-11 18:58:00,1.96968,1.9701,1.96958,1.96965,559400000.0
2008-04-11 18:59:00,1.96965,1.9697,1.96929,1.96955,592000000.0
2008-04-11 19:00:00,1.96946,1.96955,1.96916,1.96938,639670000.0
2008-04-11 19:01:00,1.9694,1.9694,1.96925,1.96925,597400000.0
2008-04-11 19:02:00,1.96935,1.9694,1.96913,1.96925,551300000.0
2008-04-11 19:03:00,1.96925,1.9694,1.96898,1.96925,545900000.0
2008-04-11 19:04:00,1.96925,1.9694,1.969,1.96921,703200000.0
2008-04-11 19:05:00,1.96924,1.96965,1.96924,1.9695,558587500.0
2008-04-11 19:06:00,1.96934,1.9695,1.96921,1.9693,604500000.0
2008-04-11 19:07:00,1.96931,1.9694,1.96927,1.96928,503400000.0
2008-04-11 19:08:00,1.96931,1.9697,1.96931,1.96935,660200001.0
2008-04-11 19:09:00,1.9694,1.96955,1.96932,1.96945,498400000.0
2008-04-11 19:10:00,1.96945,1.96985,1.96938,1.9697,628400000.0
2008-04-11 19:11:00,1.96975,1.9699,1.96972,1.96974,561600000.0
2008-04-11 19:12:00,1.96974,1.97005,1.96974,1.96993,549800000.0
2008-04-11 19:13:00,1.97005,1.97005,1.96992,1.97003,497700000.0
2008-04-11 19:14:00,1.97005,1.97005,1.96973,1.96973,602400000.0
2008-04-11 19:15:00,1.9697,1.96985,1.96969,1.9697,631200000.0
2008-04-11 19:16:00,1.96971,1.9698,1.96944,1.96944,602600000.0
2008-04-11 19:17:00,1.96945,1.96975,1.96926,1.9696,571487500.0
2008-04-11 19:18:00,1.96965,1.9698,1.96957,1.9698,645500000.0
2008-04-11 19:19:00,1.9698,1.9698,1.96968,1.9697,564600000.0
2008-04-11 19:20:00,1.9698,1.9698,1.96941,1.96941,495650000.0
2008-04-11 19:21:00,1.9694,1.9696,1.9694,1.96949,528500001.0
2008-04-11 19:22:00,1.96953,1.96975,1.96953,1.96956,512000000.0
2008-04-11 19:23:00,1.96964,1.9699,1.96962,1.96984,577800000.0
2008-04-11 19:24:00,1.96979,1.9699,1.96947,1.96963,521700000.0
2008-04-11 19:25:00,1.96965,1.96975,1.9696,1.9696,527400000.0
2008-04-11 19:26:00,1.96963,1.9699,1.96962,1.9697,479000000.0
2008-04-11 19:27:00,1.96978,1.97,1.96977,1.96993,519400000.0
2008-04-11 19:28:00,1.97,1.9701,1.96991,1.97005,535570000.0
2008-04-11 19:29:00,1.97005,1.9701,1.96982,1.96988,580600000.0
2008-04-11 19:30:00,1.96989,1.9703,1.96989,1.97025,604270000.0
2008-04-11 19:31:00,1.97024,1.9703,1.9701,1.9702,517300000.0
2008-04-11 19:32:00,1.9702,1.9703,1.97015,1.97019,628500000.0
2008-04-11 19:33:00,1.9703,1.9703,1.97,1.97,733740000.0
2008-04-11 19:34:00,1.9701,1.9703,1.96994,1.97003,834987500.0
2008-04-11 19:35:00,1.97003,1.97015,1.96993,1.97,560100000.0
2008-04-11 19:36:00,1.96994,1.9701,1.96992,1.96995,516800000.0
2008-04-11 19:37:00,1.96998,1.97005,1.96992,1.96995,423662500.0
2008-04-11 19:38:00,1.96991,1.97005,1.96964,1.96972,556300000.0
2008-04-11 19:39:00,1.96975,1.97015,1.96975,1.97,518500000.0
2008-04-11 19:40:00,1.97006,1.97035,1.97006,1.97024,534500000.0
2008-04-11 19:41:00,1.97035,1.9704,1.97021,1.97025,510100000.0
2008-04-11 19:42:00,1.97023,1.97035,1.9697,1.96974,603000000.0
2008-04-11 19:43:00,1.96971,1.9701,1.9697,1.96993,581900000.0
2008-04-11 19:44:00,1.96995,1.97,1.96988,1.97,453400000.0
2008-04-11 19:45:00,1.96994,1.97015,1.96992,1.96998,565170001.0
2008-04-11 19:46:00,1.96998,1.97015,1.96992,1.97,484600000.0
2008-04-11 19:47:00,1.97001,1.97015,1.97,1.97,504600000.0
2008-04-11 19:48:00,1.9701,1.9701,1.96997,1.97,580100000.0
2008-04-11 19:49:00,1.97002,1.9702,1.97002,1.97005,570000000.0
2008-04-11 19:50:00,1.97007,1.97015,1.97003,1.97005,625900000.0
2008-04-11 19:51:00,1.97008,1.9705,1.97007,1.9705,493600001.0
2008-04-11 19:52:00,1.97044,1.9706,1.97044,1.97044,524100000.0
2008-04-11 19:53:00,1.9705,1.9705,1.97037,1.97037,549670000.0
2008-04-11 19:54:00,1.97034,1.9705,1.97026,1.97035,520300000.0
2008-04-11 19:55:00,1.97016,1.9704,1.96977,1.96991,683600000.0
2008-04-11 19:56:00,1.96994,1.9706,1.96994,1.97045,578200000.0
2008-04-11 19:57:00,1.97055,1.97055,1.9702,1.9702,568587500.0
2008-04-11 19:58:00,1.9703,1.97035,1.97017,1.9702,650200000.0
2008-04-11 19:59:00,1.9703,1.97045,1.96997,1.97015,661700000.0
2008-04-11 20:00:00,1.97003,1.9702,1.96995,1.96995,635999999.0
2008-04-11 20:01:00,1.96992,1.97005,1.96992,1.96998,572799999.0
2008-04-11 20:02:00,1.96996,1.97005,1.96987,1.97,538500000.0
2008-04-11 20:03:00,1.97,1.97,1.96954,1.9696,570040000.0
2008-04-11 20:04:00,1.96953,1.9697,1.96944,1.9697,545900000.0
2008-04-11 20:05:00,1.96957,1.9701,1.96954,1.9699,566285628.0
2008-04-11 20:06:00,1.9699,1.97,1.96978,1.9698,544900000.0
2008-04-11 20:07:00,1.9698,1.9699,1.96977,1.9698,543200000.0
2008-04-11 20:08:00,1.96974,1.9699,1.96942,1.96942,591100000.0
2008-04-11 20:09:00,1.9695,1.96965,1.96942,1.96955,587100000.0
2008-04-11 20:10:00,1.96956,1.9697,1.96953,1.96957,510200000.0
2008-04-11 20:11:00,1.96949,1.96965,1.96935,1.96947,568600000.0
2008-04-11 20:12:00,1.9696,1.9698,1.96955,1.96966,522140000.0
2008-04-11 20:13:00,1.9698,1.9701,1.96965,1.96965,499370000.0
2008-04-11 20:14:00,1.9697,1.97,1.96964,1.97,660800000.0
2008-04-11 20:15:00,1.97,1.9704,1.96997,1.97021,630157500.0
2008-04-11 20:16:00,1.9703,1.9705,1.97024,1.9703,546499999.0
2008-04-11 20:17:00,1.9703,1.9705,1.97028,1.9704,600400000.0
2008-04-11 20:18:00,1.97036,1.9705,1.97022,1.9703,617000000.0
2008-04-11 20:19:00,1.97016,1.9703,1.96997,1.9701,538612500.0
2008-04-11 20:20:00,1.97006,1.9702,1.96995,1.97001,533000000.0
2008-04-11 20:21:00,1.96997,1.97005,1.96992,1.96992,540400000.0
2008-04-11 20:22:00,1.96993,1.9701,1.96993,1.97003,632800001.0
2008-04-11 20:23:00,1.96995,1.9701,1.96993,1.97,583700000.0
2008-04-11 20:24:00,1.97002,1.9702,1.96998,1.96998,610600000.0
2008-04-11 20:25:00,1.97,1.97005,1.96993,1.96993,569300000.0
2008-04-11 20:26:00,1.97,1.9703,1.96997,1.9703,644900000.0
2008-04-11 20:27:00,1.97016,1.9703,1.96971,1.96973,734100000.0
2008-04-11 20:28:00,1.96967,1.9702,1.96947,1.96983,571070000.0
2008-04-11 20:29:00,1.96994,1.9708,1.96994,1.97058,571900000.0
2008-04-11 20:30:00,1.97067,1.9708,1.9704,1.9704,557100000.0
2008-04-11 20:31:00,1.97037,1.9705,1.97037,1.9705,640555628.0
2008-04-11 20:32:00,1.9705,1.9705,1.97037,1.97037,512900000.0
2008-04-11 20:33:00,1.9705,1.9705,1.97037,1.9704,553700001.0
2008-04-11 20:34:00,1.9704,1.9705,1.97025,1.97025,541800000.0
2008-04-11 20:35:00,1.97024,1.9705,1.97021,1.97022,441750000.0
2008-04-11 20:36:00,1.9702,1.97045,1.97012,1.97035,621300000.0
2008-04-11 20:37:00,1.97035,1.97055,1.9701,1.97016,562887500.0
2008-04-11 20:38:00,1.97015,1.9705,1.97015,1.97028,491800000.0
2008-04-11 20:39:00,1.9705,1.9709,1.97035,1.97043,651320000.0
2008-04-11 20:40:00,1.97034,1.9708,1.97034,1.97046,565900000.0
2008-04-11 20:41:00,1.97049,1.9714,1.97049,1.971,591300000.0
2008-04-11 20:42:00,1.971,1.97115,1.97082,1.9711,641800000.0
2008-04-11 20:43:00,1.9711,1.9716,1.97107,1.97131,763600000.0
2008-04-11 20:44:00,1.97135,1.9715,1.97135,1.97135,547300000.0
2008-04-11 20:45:00,1.97136,1.97155,1.97123,1.9713,602100000.0
2008-04-11 20:46:00,1.97155,1.9716,1.9713,1.97155,586100000.0
2008-04-11 20:47:00,1.97155,1.97155,1.97112,1.97114,533000000.0
2008-04-11 20:48:00,1.97115,1.97145,1.97115,1.97135,484400000.0
2008-04-11 20:49:00,1.97135,1.97145,1.97116,1.9714,610100000.0
2008-04-11 20:50:00,1.9714,1.9717,1.97139,1.97156,725900000.0
2008-04-11 20:51:00,1.9717,1.9719,1.97156,1.9717,504400000.0
2008-04-11 20:52:00,1.97167,1.9718,1.97147,1.97157,542957500.0
2008-04-11 20:53:00,1.97155,1.9717,1.97145,1.97145,568900000.0
2008-04-11 20:54:00,1.97147,1.9718,1.97146,1.9717,535470000.0
2008-04-11 20:55:00,1.97156,1.9718,1.97135,1.9716,593400000.0
2008-04-11 20:56:00,1.97132,1.9716,1.97126,1.97126,572600001.0
2008-04-11 20:57:00,1.97126,1.9717,1.97126,1.97145,513500000.0
2008-04-11 20:58:00,1.9715,1.9718,1.97148,1.9718,527800000.0
2008-04-11 20:59:00,1.97173,1.9721,1.97172,1.97185,627887500.0
2008-04-11 21:00:00,1.9718,1.972,1.97151,1.97154,713000000.0
2008-04-11 21:01:00,1.97153,1.97173,1.97146,1.97157,611400000.0
2008-04-11 21:02:00,1.97147,1.9717,1.97139,1.97142,629070000.0
2008-04-11 21:03:00,1.9716,1.9716,1.97135,1.97138,668170000.0
2008-04-11 21:04:00,1.9714,1.9716,1.97137,1.97142,527400000.0
2008-04-11 21:05:00,1.97141,1.9716,1.97134,1.97142,523900000.0
2008-04-11 21:06:00,1.9716,1.9716,1.97135,1.9715,534900000.0
2008-04-11 21:07:00,1.97146,1.9716,1.97127,1.9715,1003500000.0
2008-04-11 21:08:00,1.9715,1.9715,1.9713,1.9713,818100000.0
2008-04-11 21:09:00,1.9715,1.9715,1.9713,1.9715,756800000.0
2008-04-11 21:10:00,1.9713,1.9715,1.9713,1.97135,575200000.0
2008-04-11 21:11:00,1.97135,1.9715,1.97135,1.97135,541770000.0
2008-04-11 21:12:00,1.97135,1.9715,1.97127,1.97132,580900000.0
2008-04-11 21:13:00,1.97132,1.9715,1.97127,1.9713,530900000.0
2008-04-11 21:14:00,1.97126,1.9715,1.97096,1.97096,685470000.0
2008-04-11 21:15:00,1.97084,1.9711,1.97019,1.97019,630500000.0
2008-04-11 21:16:00,1.97018,1.9705,1.97014,1.97014,626100000.0
2008-04-11 21:17:00,1.97027,1.97085,1.97022,1.9708,919870000.0
2008-04-11 21:18:00,1.9708,1.971,1.97056,1.97075,599900000.0
2008-04-11 21:19:00,1.97077,1.971,1.97055,1.97067,665500000.0
2008-04-11 21:20:00,1.9707,1.9709,1.9707,1.9707,486700000.0
2008-04-11 21:21:00,1.97075,1.9709,1.9707,1.9709,427300000.0
2008-04-11 21:22:00,1.97067,1.9709,1.97053,1.97053,609800000.0
2008-04-11 21:23:00,1.97049,1.9707,1.97044,1.97045,498800000.0
2008-04-11 21:24:00,1.97044,1.9707,1.97044,1.97051,514200000.0
2008-04-11 21:25:00,1.97054,1.971,1.97051,1.97075,765700000.0
2008-04-11 21:26:00,1.971,1.97105,1.97063,1.97063,695100000.0
2008-04-11 21:27:00,1.9709,1.97105,1.97062,1.97062,556000000.0
2008-04-11 21:28:00,1.97069,1.97105,1.97069,1.97076,651000000.0
2008-04-11 21:29:00,1.97076,1.971,1.97067,1.97085,493200000.0
2008-04-11 21:30:00,1.97071,1.97105,1.97063,1.97105,519162500.0
2008-04-11 21:31:00,1.9712,1.9713,1.97092,1.97108,739900000.0
2008-04-11 21:32:00,1.97112,1.9716,1.97112,1.97137,564900000.0
2008-04-11 21:33:00,1.97142,1.97161,1.97136,1.9714,666570000.0
2008-04-11 21:34:00,1.97137,1.9716,1.97132,1.97132,504900000.0
2008-04-11 21:35:00,1.97133,1.9717,1.97123,1.97123,560800000.0
2008-04-11 21:36:00,1.9712,1.9715,1.9712,1.9715,623800000.0
2008-04-11 21:37:00,1.97125,1.9715,1.97106,1.97106,667900000.0
2008-04-11 21:38:00,1.9712,1.9714,1.97088,1.97115,651100000.0
2008-04-11 21:39:00,1.97124,1.97155,1.97124,1.97132,521143128.0
2008-04-11 21:40:00,1.97138,1.9718,1.97136,1.97155,481100000.0
2008-04-11 21:41:00,1.97164,1.972,1.97164,1.972,625000000.0
2008-04-11 21:42:00,1.972,1.9722,1.97182,1.97195,572670000.0
2008-04-11 21:43:00,1.972,1.9723,1.97185,1.9719,568299999.0
2008-04-11 21:44:00,1.97192,1.9725,1.97174,1.97209,656200000.0
2008-04-11 21:45:00,1.97211,1.9723,1.97205,1.97208,651800000.0
2008-04-11 21:46:00,1.97205,1.9722,1.972,1.972,572300000.0
2008-04-11 21:47:00,1.972,1.9722,1.972,1.9722,576162500.0
2008-04-11 21:48:00,1.97199,1.9722,1.97191,1.97191,631770000.0
2008-04-11 21:49:00,1.97185,1.9721,1.97172,1.97172,707770000.0
2008-04-11 21:50:00,1.9719,1.9721,1.97145,1.97145,836250000.0
2008-04-11 21:51:00,1.9716,1.97215,1.97145,1.9719,838300000.0
2008-04-11 21:52:00,1.97208,1.9724,1.97208,1.9724,588100000.0
2008-04-11 21:53:00,1.97218,1.9724,1.9716,1.97189,734050000.0
2008-04-11 21:54:00,1.97182,1.97205,1.97173,1.97173,575000000.0
2008-04-11 21:55:00,1.9717,1.9719,1.9717,1.97175,632600000.0
2008-04-11 21:56:00,1.97176,1.972,1.97176,1.9719,579570000.0
2008-04-11 21:57:00,1.9719,1.9719,1.97175,1.97175,642900000.0
2008-04-11 21:58:00,1.9719,1.972,1.97177,1.972,547150000.0
2008-04-11 21:59:00,1.97182,1.972,1.97171,1.972,543100000.0
2008-04-11 22:00:00,1.97182,1.9722,1.97149,1.97149,670500000.0
2008-04-11 22:01:00,1.97138,1.9716,1.97092,1.97109,607187500.0
2008-04-11 22:02:00,1.97107,1.9713,1.97078,1.97102,587000000.0
2008-04-11 22:03:00,1.9713,1.9715,1.97114,1.97129,607220001.0
2008-04-11 22:04:00,1.97127,1.9715,1.97106,1.97112,666600000.0
2008-04-11 22:05:00,1.9711,1.9713,1.9711,1.9711,556200000.0
2008-04-11 22:06:00,1.9711,1.9713,1.9711,1.97115,547100000.0
2008-04-11 22:07:00,1.97118,1.9715,1.97118,1.97129,557400000.0
2008-04-11 22:08:00,1.97141,1.9719,1.97141,1.97148,556500000.0
2008-04-11 22:09:00,1.9715,1.972,1.9715,1.97189,546500000.0
2008-04-11 22:10:00,1.972,1.972,1.97178,1.97193,610500000.0
2008-04-11 22:11:00,1.972,1.972,1.97167,1.9718,629950000.0
2008-04-11 22:12:00,1.97172,1.972,1.97172,1.97188,472870000.0
2008-04-11 22:13:00,1.9719,1.972,1.9718,1.97185,486600000.0
2008-04-11 22:14:00,1.97184,1.972,1.97167,1.97167,708985628.0
2008-04-11 22:15:00,1.97165,1.9718,1.97161,1.97162,489400000.0
2008-04-11 22:16:00,1.97162,1.9718,1.97162,1.97166,548000000.0
2008-04-11 22:17:00,1.9717,1.97195,1.97168,1.97176,535900000.0
2008-04-11 22:18:00,1.97177,1.97195,1.9717,1.9717,442500000.0
2008-04-11 22:19:00,1.9717,1.9719,1.97169,1.97175,535370000.0
2008-04-11 22:20:00,1.97173,1.972,1.97162,1.97168,674000000.0
2008-04-11 22:21:00,1.97173,1.9719,1.97128,1.97156,643600000.0
2008-04-11 22:22:00,1.97167,1.9718,1.9715,1.9715,574985628.0
2008-04-11 22:23:00,1.9715,1.9717,1.9715,1.97158,612870000.0
2008-04-11 22:24:00,1.9717,1.9719,1.97144,1.97149,823100000.0
2008-04-11 22:25:00,1.9715,1.97195,1.97139,1.9715,743700000.0
2008-04-11 22:26:00,1.9715,1.9717,1.9715,1.97155,533900000.0
2008-04-11 22:27:00,1.97153,1.9716,1.97121,1.97136,612000000.0
2008-04-11 22:28:00,1.97141,1.9717,1.97141,1.97148,672150000.0
2008-04-11 22:29:00,1.97166,1.9719,1.97165,1.97168,546087500.0
2008-04-11 22:30:00,1.97165,1.9718,1.9716,1.9716,491300001.0
2008-04-11 22:31:00,1.9718,1.9718,1.97157,1.97161,536500000.0
2008-04-11 22:32:00,1.9717,1.97185,1.97162,1.97163,512235628.0
2008-04-11 22:33:00,1.97162,1.9718,1.97162,1.97162,523500000.0
2008-04-11 22:34:00,1.97162,1.9718,1.9716,1.97175,573270000.0
2008-04-11 22:35:00,1.97184,1.97215,1.9717,1.9717,496570000.0
2008-04-11 22:36:00,1.97161,1.9718,1.97142,1.97142,549100000.0
2008-04-11 22:37:00,1.97149,1.9719,1.97125,1.97125,878650000.0
2008-04-11 22:38:00,1.97117,1.9715,1.97107,1.97125,899585628.0
2008-04-11 22:39:00,1.9713,1.9716,1.97123,1.97155,551250000.0
2008-04-11 22:40:00,1.97136,1.97155,1.9711,1.97127,628850000.0
2008-04-11 22:41:00,1.97127,1.9714,1.97097,1.97097,688500000.0
2008-04-11 22:42:00,1.97092,1.9712,1.97063,1.97063,525100000.0
2008-04-11 22:43:00,1.97065,1.97082,1.97059,1.9706,513600000.0
2008-04-11 22:44:00,1.97057,1.9708,1.97044,1.97044,469800000.0
2008-04-11 22:45:00,1.97042,1.9707,1.97042,1.9706,569900000.0
2008-04-11 22:46:00,1.9706,1.9706,1.97029,1.9703,588700000.0
2008-04-11 22:47:00,1.97036,1.97085,1.97036,1.97068,468100000.0
2008-04-11 22:48:00,1.97065,1.97085,1.97041,1.9706,507500000.0
2008-04-11 22:49:00,1.97038,1.97065,1.97025,1.97032,531150000.0
2008-04-11 22:50:00,1.97018,1.9704,1.97011,1.97011,542000001.0
2008-04-11 22:51:00,1.97005,1.9703,1.96964,1.97,531100000.0
2008-04-11 22:52:00,1.96992,1.97,1.96939,1.9698,574970000.0
2008-04-11 22:53:00,1.96935,1.9695,1.96855,1.96855,573700000.0
2008-04-11 22:54:00,1.96853,1.9688,1.9685,1.96861,493799999.0
2008-04-11 22:55:00,1.96863,1.9688,1.96852,1.96867,679000000.0
2008-04-11 22:56:00,1.9688,1.96885,1.9685,1.9685,489700000.0
2008-04-11 22:57:00,1.96869,1.9693,1.96844,1.96908,533362500.0
2008-04-11 22:58:00,1.96911,1.9693,1.96865,1.96865,599000000.0
2008-04-11 22:59:00,1.9687,1.9687,1.96831,1.96846,609273128.0
2008-04-14 00:00:00,1.9661,1.9662,1.9661,1.9662,2057100000.0
2008-04-14 00:01:00,1.9664,1.9666,1.9663,1.9665,2057100000.0
2008-04-14 00:02:00,1.9666,1.9667,1.9665,1.9667,2057100000.0
2008-04-14 00:03:00,1.9666,1.9666,1.9666,1.9666,2057100000.0
2008-04-14 00:04:00,1.9667,1.9667,1.9667,1.9667,2057100000.0
2008-04-14 00:06:00,1.967,1.967,1.967,1.967,2057100000.0
2008-04-14 00:08:00,1.9667,1.9667,1.9667,1.9667,2057100000.0
2008-04-14 00:09:00,1.9666,1.9669,1.9666,1.9667,2057100000.0
2008-04-14 00:11:00,1.9669,1.967,1.9669,1.967,2057100000.0
2008-04-14 00:12:00,1.9672,1.9672,1.967,1.9671,2057100000.0
2008-04-14 00:13:00,1.9672,1.9672,1.9672,1.9672,2057100000.0
2008-04-14 00:14:00,1.9671,1.968,1.9671,1.968,2057100000.0
2008-04-14 00:15:00,1.9679,1.968,1.9677,1.9679,2057100000.0
2008-04-14 00:17:00,1.968,1.968,1.9679,1.968,2057100000.0
2008-04-14 00:18:00,1.9681,1.9681,1.968,1.968,2057100000.0
2008-04-14 00:19:00,1.9681,1.9681,1.9678,1.9678,2057100000.0
2008-04-14 00:21:00,1.9677,1.9677,1.9677,1.9677,2057100000.0
2008-04-14 00:23:00,1.9678,1.9678,1.9678,1.9678,2057100000.0
2008-04-14 00:24:00,1.968,1.9682,1.968,1.9682,2057100000.0
2008-04-14 00:25:00,1.9681,1.9681,1.9679,1.9679,2057100000.0
2008-04-14 00:26:00,1.9678,1.968,1.9677,1.968,2057100000.0
2008-04-14 00:27:00,1.9679,1.9681,1.9679,1.9681,2057100000.0
2008-04-14 00:28:00,1.9682,1.9682,1.9674,1.9675,2057100000.0
2008-04-14 00:29:00,1.9674,1.9678,1.9674,1.9675,2057100000.0
2008-04-14 00:30:00,1.9673,1.9674,1.9671,1.9672,2057100000.0
2008-04-14 00:31:00,1.9674,1.9676,1.9674,1.9676,2057100000.0
2008-04-14 00:32:00,1.9672,1.9676,1.9672,1.9672,2057100000.0
2008-04-14 00:34:00,1.9674,1.968,1.9672,1.9672,2057100000.0
2008-04-14 00:36:00,1.9674,1.9674,1.9672,1.9672,2057100000.0
2008-04-14 00:37:00,1.9673,1.9673,1.9673,1.9673,2057100000.0
2008-04-14 00:41:00,1.9674,1.9675,1.9672,1.9672,2057100000.0
2008-04-14 00:42:00,1.9673,1.9673,1.9673,1.9673,2057100000.0
2008-04-14 00:43:00,1.9674,1.9674,1.9671,1.9671,2057100000.0
2008-04-14 00:44:00,1.9672,1.9674,1.9671,1.9672,2057100000.0
2008-04-14 00:45:00,1.9671,1.9672,1.9671,1.9672,2057100000.0
2008-04-14 00:46:00,1.9673,1.9675,1.9672,1.9672,2057100000.0
2008-04-14 00:48:00,1.9671,1.9675,1.9667,1.9673,2057100000.0
2008-04-14 00:49:00,1.9671,1.9673,1.9671,1.9672,2057100000.0
2008-04-14 00:50:00,1.9671,1.9671,1.9671,1.9671,2057100000.0
2008-04-14 00:51:00,1.9673,1.9673,1.9671,1.9672,2057100000.0
2008-04-14 00:52:00,1.9673,1.9674,1.9673,1.9674,2057100000.0
2008-04-14 00:53:00,1.9672,1.9675,1.9672,1.9674,2057100000.0
2008-04-14 00:54:00,1.9675,1.9676,1.9675,1.9675,2057100000.0
2008-04-14 00:55:00,1.9674,1.9674,1.9673,1.9674,2057100000.0
2008-04-14 00:56:00,1.9676,1.9677,1.9675,1.9677,2057100000.0
2008-04-14 00:57:00,1.9676,1.9678,1.9676,1.9676,2057100000.0
2008-04-14 00:58:00,1.9675,1.968,1.9675,1.9677,2057100000.0
2008-04-14 00:59:00,1.9675,1.9676,1.9673,1.9673,2057100000.0
2008-04-14 01:00:00,1.9676,1.9676,1.9673,1.9675,2057100000.0
2008-04-14 01:02:00,1.9673,1.9674,1.9673,1.9674,2057100000.0
2008-04-14 01:03:00,1.9675,1.9675,1.9675,1.9675,2057100000.0
2008-04-14 01:05:00,1.9674,1.9674,1.9673,1.9673,2057100000.0
2008-04-14 01:06:00,1.9675,1.9675,1.9675,1.9675,2057100000.0
2008-04-14 01:07:00,1.9674,1.9674,1.9673,1.9673,2057100000.0
2008-04-14 01:08:00,1.9674,1.968,1.9674,1.9677,2057100000.0
2008-04-14 01:09:00,1.9676,1.9676,1.9675,1.9675,2057100000.0
2008-04-14 01:10:00,1.9676,1.9679,1.9676,1.9679,2057100000.0
2008-04-14 01:11:00,1.968,1.968,1.9679,1.9679,2057100000.0
2008-04-14 01:12:00,1.9682,1.9684,1.968,1.9682,2057100000.0
2008-04-14 01:14:00,1.9683,1.9685,1.9683,1.9683,2057100000.0
2008-04-14 01:15:00,1.9684,1.9684,1.9684,1.9684,2057100000.0
2008-04-14 01:16:00,1.9683,1.9684,1.9683,1.9684,2057100000.0
2008-04-14 01:18:00,1.9685,1.9686,1.9684,1.9686,2057100000.0
2008-04-14 01:19:00,1.9685,1.9686,1.9685,1.9685,2057100000.0
2008-04-14 01:21:00,1.9686,1.9686,1.9685,1.9686,2057100000.0
2008-04-14 01:23:00,1.9685,1.9686,1.9685,1.9685,2057100000.0
2008-04-14 01:24:00,1.9684,1.9684,1.9683,1.9683,2057100000.0
2008-04-14 01:26:00,1.9684,1.9685,1.9684,1.9685,2057100000.0
2008-04-14 01:28:00,1.9684,1.9684,1.9684,1.9684,2057100000.0
2008-04-14 01:30:00,1.9682,1.9682,1.9678,1.9678,2057100000.0
2008-04-14 01:31:00,1.9677,1.9678,1.9674,1.9676,2057100000.0
2008-04-14 01:32:00,1.9675,1.9676,1.9673,1.9673,2057100000.0
2008-04-14 01:33:00,1.9674,1.9674,1.9672,1.9672,2057100000.0
2008-04-14 01:34:00,1.9673,1.9673,1.9672,1.9672,2057100000.0
2008-04-14 01:35:00,1.9673,1.9673,1.9673,1.9673,2057100000.0
2008-04-14 01:42:00,1.9674,1.9674,1.9673,1.9673,2057100000.0
2008-04-14 01:46:00,1.9674,1.9675,1.9674,1.9674,2057100000.0
2008-04-14 01:48:00,1.9675,1.9675,1.9675,1.9675,2057100000.0
2008-04-14 01:52:00,1.9674,1.9675,1.9672,1.9674,2057100000.0
2008-04-14 01:55:00,1.9672,1.9672,1.9672,1.9672,2057100000.0
2008-04-14 01:57:00,1.967,1.9672,1.967,1.9672,2057100000.0
2008-04-14 01:58:00,1.967,1.9672,1.967,1.9671,2057100000.0
2008-04-14 02:00:00,1.967,1.9671,1.967,1.9671,2057100000.0
2008-04-14 02:01:00,1.9671,1.96745,1.9671,1.9672,1371200000.0
2008-04-14 02:02:00,1.9672,1.9673,1.9671,1.9671,707600000.0
2008-04-14 02:03:00,1.9671,1.9674,1.9671,1.9673,1600800002.0
2008-04-14 02:04:00,1.9673,1.9673,1.9671,1.9671,874000000.0
2008-04-14 02:05:00,1.9671,1.9671,1.9671,1.9671,624000000.0
2008-04-14 02:06:00,1.9671,1.9671,1.9671,1.9671,631200000.0
2008-04-14 02:07:00,1.9671,1.9671,1.967,1.9671,797500000.0
2008-04-14 02:08:00,1.9671,1.9671,1.9671,1.9671,638400000.0
2008-04-14 02:09:00,1.9671,1.9671,1.9669,1.9669,904400000.0
2008-04-14 02:10:00,1.9671,1.9671,1.9669,1.967,638400000.0
2008-04-14 02:11:00,1.967,1.967,1.9669,1.9669,638400000.0
2008-04-14 02:12:00,1.9669,1.967,1.9665,1.9665,982900000.0
2008-04-14 02:13:00,1.9665,1.9668,1.9665,1.9666,1254200000.0
2008-04-14 02:14:00,1.9666,1.9666,1.9666,1.9666,1569400000.0
2008-04-14 02:15:00,1.9666,1.9666,1.9665,1.9665,2082000000.0
2008-04-14 02:16:00,1.9665,1.9665,1.966,1.966,1400000000.0
2008-04-14 02:17:00,1.966,1.9661,1.9658,1.966,577200000.0
2008-04-14 02:18:00,1.966,1.9661,1.9656,1.9656,951200000.0
2008-04-14 02:19:00,1.9656,1.96625,1.9656,1.9662,818400000.0
2008-04-14 02:20:00,1.9662,1.9663,1.966,1.9662,1715600003.0
2008-04-14 02:21:00,1.9662,1.9662,1.9661,1.9662,628000000.0
2008-04-14 02:22:00,1.9661,1.9661,1.9661,1.9661,628000000.0
2008-04-14 02:23:00,1.9661,1.9663,1.9661,1.9662,1335600000.0
2008-04-14 02:24:00,1.9662,1.9665,1.9661,1.9664,931200000.0
2008-04-14 02:25:00,1.9664,1.9668,1.9663,1.9668,1278400000.0
2008-04-14 02:26:00,1.9668,1.9668,1.9668,1.9668,48600000.0
2008-04-14 02:27:00,1.9668,1.9668,1.9668,1.9668,51600000.0
2008-04-14 02:28:00,1.9666,1.9666,1.9664,1.9666,1349500000.0
2008-04-14 02:29:00,1.9665,1.9665,1.9665,1.9665,1349500000.0
2008-04-14 02:31:00,1.9665,1.9665,1.96635,1.9664,1349500000.0
2008-04-14 02:32:00,1.9664,1.9666,1.96635,1.9666,1926799999.0
2008-04-14 02:33:00,1.9666,1.9666,1.9666,1.9666,624000000.0
2008-04-14 02:34:00,1.9666,1.9666,1.9665,1.9666,693200000.0
2008-04-14 02:35:00,1.9666,1.9667,1.9666,1.9667,637600000.0
2008-04-14 02:36:00,1.9667,1.9668,1.9666,1.9666,2002800001.0
2008-04-14 02:37:00,1.9668,1.9672,1.9666,1.9672,1470800000.0
2008-04-14 02:38:00,1.9671,1.9673,1.967,1.9672,1470800000.0
2008-04-14 02:39:00,1.9672,1.9672,1.967,1.9672,1699600000.0
2008-04-14 02:40:00,1.9672,1.96735,1.9672,1.9673,1524600000.0
2008-04-14 02:41:00,1.9673,1.9673,1.9672,1.9673,735700000.0
2008-04-14 02:42:00,1.9673,1.9675,1.9673,1.9674,617200000.0
2008-04-14 02:43:00,1.9674,1.9674,1.9674,1.9674,504000000.0
2008-04-14 02:44:00,1.9674,1.9674,1.9674,1.9674,506000000.0
2008-04-14 02:45:00,1.9674,1.9674,1.9672,1.9672,1971200000.0
2008-04-14 02:47:00,1.96725,1.9673,1.9671,1.96725,746400000.0
2008-04-14 02:48:00,1.96725,1.9673,1.96725,1.9673,204000000.0
2008-04-14 02:49:00,1.9673,1.9673,1.96725,1.9673,216000000.0
2008-04-14 02:50:00,1.9673,1.9673,1.96725,1.96725,212000000.0
2008-04-14 02:51:00,1.96725,1.96725,1.9672,1.9672,1095200000.0
2008-04-14 02:52:00,1.9672,1.9672,1.9668,1.9668,1276400000.0
2008-04-14 02:53:00,1.9668,1.9668,1.96645,1.96645,690100000.0
2008-04-14 02:54:00,1.96645,1.96645,1.9658,1.9659,340000000.0
2008-04-14 02:55:00,1.9658,1.9664,1.9657,1.9664,928699999.0
2008-04-14 02:56:00,1.9664,1.9664,1.9664,1.9664,628800000.0
2008-04-14 02:57:00,1.9664,1.9664,1.9662,1.9664,694400000.0
2008-04-14 02:58:00,1.9664,1.9664,1.9664,1.9664,628800000.0
2008-04-14 02:59:00,1.9664,1.9665,1.9664,1.9664,637600000.0
2008-04-14 03:00:00,1.9664,1.9664,1.96625,1.9663,496000000.0
2008-04-14 03:01:00,1.9663,1.9664,1.9663,1.9663,1280800000.0
2008-04-14 03:02:00,1.9663,1.9666,1.9663,1.9665,1230400000.0
2008-04-14 03:03:00,1.9665,1.9665,1.9664,1.9664,764800000.0
2008-04-14 03:04:00,1.9664,1.9664,1.9663,1.9664,1159200000.0
2008-04-14 03:05:00,1.9664,1.9671,1.9664,1.9667,817599999.0
2008-04-14 03:06:00,1.9667,1.9669,1.9667,1.9669,606400000.0
2008-04-14 03:07:00,1.9669,1.96725,1.9669,1.9671,568000000.0
2008-04-14 03:08:00,1.9671,1.9673,1.967,1.9673,1866400000.0
2008-04-14 03:09:00,1.9673,1.9675,1.9672,1.9674,1200000000.0
2008-04-14 03:10:00,1.9674,1.9675,1.9674,1.9675,1696800000.0
2008-04-14 03:11:00,1.9675,1.9679,1.9675,1.96775,652000000.0
2008-04-14 03:12:00,1.96775,1.9681,1.96775,1.9678,1411999999.0
2008-04-14 03:13:00,1.9678,1.9679,1.9677,1.96785,996000000.0
2008-04-14 03:14:00,1.9679,1.9681,1.96785,1.9681,217600000.0
2008-04-14 03:15:00,1.9681,1.9681,1.9679,1.968,221600000.0
2008-04-14 03:16:00,1.968,1.9681,1.9678,1.9679,352000000.0
2008-04-14 03:17:00,1.9679,1.968,1.9678,1.9678,530400000.0
2008-04-14 03:18:00,1.9678,1.96815,1.9678,1.9678,832000000.0
2008-04-14 03:19:00,1.9678,1.9681,1.9678,1.968,900000000.0
2008-04-14 03:20:00,1.968,1.9681,1.96795,1.968,610400000.0
2008-04-14 03:21:00,1.968,1.96825,1.968,1.96825,1722400000.0
2008-04-14 03:22:00,1.96825,1.96825,1.9679,1.9681,986400000.0
2008-04-14 03:23:00,1.9682,1.9682,1.9682,1.9682,1284600000.0
2008-04-14 03:25:00,1.9684,1.9687,1.9684,1.9687,1284600000.0
2008-04-14 03:26:00,1.9686,1.9687,1.9686,1.96865,1284600000.0
2008-04-14 03:27:00,1.96865,1.9689,1.96865,1.9689,1118400000.0
2008-04-14 03:29:00,1.9689,1.969,1.9688,1.9688,1375200000.0
2008-04-14 03:30:00,1.9687,1.9687,1.9687,1.9687,1375200000.0
2008-04-14 03:31:00,1.9688,1.9688,1.9688,1.9688,1375200000.0
2008-04-14 03:33:00,1.9687,1.969,1.9687,1.96895,1375200000.0
2008-04-14 03:34:00,1.96895,1.96965,1.96895,1.9695,1267200000.0
2008-04-14 03:35:00,1.9695,1.9696,1.9693,1.9695,393600000.0
2008-04-14 03:36:00,1.9695,1.96955,1.9694,1.9694,286400000.0
2008-04-14 03:37:00,1.9695,1.9696,1.9694,1.96955,204000000.0
2008-04-14 03:38:00,1.9695,1.96955,1.96935,1.96935,397300000.0
2008-04-14 03:39:00,1.96935,1.96965,1.96935,1.9695,221600000.0
2008-04-14 03:40:00,1.9695,1.9695,1.9693,1.9694,802400000.0
2008-04-14 03:41:00,1.9694,1.9694,1.96925,1.96935,356800000.0
2008-04-14 03:42:00,1.96935,1.96935,1.9691,1.9692,540800000.0
2008-04-14 03:43:00,1.9692,1.9692,1.969,1.969,1738200000.0
2008-04-14 03:44:00,1.969,1.9692,1.969,1.9691,844800000.0
2008-04-14 03:45:00,1.9691,1.9693,1.9691,1.9693,519200000.0
2008-04-14 03:46:00,1.9693,1.9693,1.9692,1.9692,212000000.0
2008-04-14 03:47:00,1.9692,1.9695,1.9692,1.9692,298400000.0
2008-04-14 03:48:00,1.9692,1.96965,1.9692,1.9695,595200000.0
2008-04-14 03:49:00,1.9695,1.9695,1.9694,1.9694,703200000.0
2008-04-14 03:50:00,1.9694,1.9694,1.9692,1.9692,636000000.0
2008-04-14 03:51:00,1.9692,1.96935,1.9692,1.96935,492800000.0
2008-04-14 03:52:00,1.96935,1.96945,1.9691,1.9693,1184800000.0
2008-04-14 03:53:00,1.9693,1.9694,1.9693,1.9694,1328800000.0
2008-04-14 03:54:00,1.9694,1.9694,1.9688,1.9691,1161600000.0
2008-04-14 03:55:00,1.9691,1.9692,1.9691,1.9692,612000000.0
2008-04-14 03:56:00,1.9692,1.9692,1.96885,1.9691,604200000.0
2008-04-14 03:57:00,1.9691,1.9691,1.9689,1.9689,595200000.0
2008-04-14 03:58:00,1.9689,1.9689,1.9688,1.9688,983200000.0
2008-04-14 03:59:00,1.9688,1.9691,1.9688,1.9691,1560700000.0
2008-04-14 04:00:00,1.9691,1.9692,1.9688,1.969,575200000.0
2008-04-14 04:01:00,1.969,1.9692,1.969,1.9692,985700000.0
2008-04-14 04:02:00,1.9692,1.9693,1.9692,1.9692,1330400000.0
2008-04-14 04:03:00,1.9692,1.9693,1.9692,1.9693,1323100000.0
2008-04-14 04:04:00,1.9693,1.9695,1.9693,1.9693,1074700000.0
2008-04-14 04:05:00,1.9693,1.9693,1.9692,1.9692,869700000.0
2008-04-14 04:06:00,1.9692,1.9693,1.9692,1.9693,962000000.0
2008-04-14 04:07:00,1.9693,1.9696,1.9693,1.9696,1984400001.0
2008-04-14 04:10:00,1.9697,1.9697,1.9697,1.9697,1984400001.0
2008-04-14 04:11:00,1.9696,1.9696,1.9695,1.9696,1984400001.0
2008-04-14 04:12:00,1.9696,1.9696,1.9695,1.9695,1097600000.0
2008-04-14 04:13:00,1.9695,1.9695,1.9693,1.9693,878400000.0
2008-04-14 04:14:00,1.9693,1.9694,1.9693,1.9693,2007200000.0
2008-04-14 04:17:00,1.9693,1.9694,1.9693,1.9694,1054700000.0
2008-04-14 04:18:00,1.9694,1.9694,1.9694,1.9694,614400000.0
2008-04-14 04:19:00,1.9694,1.9694,1.9694,1.9694,624000000.0
2008-04-14 04:20:00,1.9694,1.9699,1.9694,1.9699,705600000.0
2008-04-14 04:21:00,1.9699,1.97015,1.96975,1.96975,196800000.0
2008-04-14 04:22:00,1.96975,1.96975,1.9697,1.9697,609700000.0
2008-04-14 04:23:00,1.9697,1.9697,1.9697,1.9697,595200000.0
2008-04-14 04:24:00,1.9697,1.9697,1.9695,1.9695,1164000000.0
2008-04-14 04:26:00,1.9695,1.9695,1.9694,1.9694,2000000000.0
2008-04-14 04:27:00,1.9694,1.9695,1.9694,1.9695,673600000.0
2008-04-14 04:28:00,1.9695,1.9695,1.9695,1.9695,625600000.0
2008-04-14 04:29:00,1.9695,1.9697,1.9694,1.9695,1750400000.0
2008-04-14 04:30:00,1.9695,1.9697,1.9695,1.9696,1971200000.0
2008-04-14 04:31:00,1.9696,1.9696,1.9696,1.9696,825600000.0
2008-04-14 04:32:00,1.9696,1.9696,1.9696,1.9696,812800000.0
2008-04-14 04:33:00,1.9696,1.9699,1.9696,1.9697,653600000.0
2008-04-14 04:34:00,1.9697,1.9705,1.9696,1.9705,1006100000.0
2008-04-14 04:35:00,1.9705,1.9706,1.9696,1.97,1043099999.0
2008-04-14 04:36:00,1.97,1.97,1.97,1.97,602400000.0
2008-04-14 04:37:00,1.97,1.97,1.97,1.97,612000000.0
2008-04-14 04:38:00,1.97,1.9714,1.97,1.9711,1140000000.0
2008-04-14 04:39:00,1.9711,1.9714,1.9711,1.9714,913600000.0
2008-04-14 04:40:00,1.9714,1.9721,1.9714,1.9717,848200000.0
2008-04-14 04:41:00,1.9717,1.97225,1.9717,1.9721,908400000.0
2008-04-14 04:42:00,1.9721,1.9721,1.972,1.97205,949600000.0
2008-04-14 04:43:00,1.97205,1.97205,1.9719,1.9719,785600000.0
2008-04-14 04:44:00,1.9719,1.9719,1.9717,1.9717,647200000.0
2008-04-14 04:45:00,1.9717,1.9718,1.9715,1.9718,2101600000.0
2008-04-14 04:46:00,1.9718,1.9718,1.9715,1.9717,2074000000.0
2008-04-14 04:48:00,1.9717,1.9717,1.9715,1.9715,1977599999.0
2008-04-14 04:49:00,1.9715,1.9717,1.9715,1.9715,1194400000.0
2008-04-14 04:50:00,1.9715,1.9715,1.9712,1.9712,1651200000.0
2008-04-14 04:51:00,1.9712,1.9713,1.9712,1.9712,1683200000.0
2008-04-14 04:52:00,1.9713,1.9716,1.9713,1.9716,1089600000.0
2008-04-14 04:53:00,1.9716,1.9716,1.9716,1.9716,609600000.0
2008-04-14 04:54:00,1.9716,1.9716,1.9716,1.9716,2143200000.0
2008-04-14 04:56:00,1.9715,1.9715,1.9715,1.9715,2143200000.0
2008-04-14 04:57:00,1.9715,1.9715,1.9715,1.9715,1040000000.0
2008-04-14 04:58:00,1.9715,1.9715,1.9712,1.9712,1097200000.0
2008-04-14 04:59:00,1.9712,1.9712,1.9712,1.9712,116700000.0
2008-04-14 05:00:00,1.9712,1.9716,1.9711,1.9715,696399998.0
2008-04-14 05:01:00,1.9715,1.9726,1.9715,1.9725,645100000.0
2008-04-14 05:02:00,1.9725,1.9725,1.9724,1.9724,1256000000.0
2008-04-14 05:03:00,1.9724,1.9725,1.9724,1.9724,1622400000.0
2008-04-14 05:04:00,1.9724,1.9724,1.9724,1.9724,2097600000.0
2008-04-14 05:05:00,1.9724,1.9725,1.9724,1.9725,1295200000.0
2008-04-14 05:06:00,1.9725,1.9725,1.9721,1.9721,627200000.0
2008-04-14 05:07:00,1.9721,1.9721,1.9716,1.9718,1197600000.0
2008-04-14 05:08:00,1.9718,1.9718,1.9709,1.9712,1348700000.0
2008-04-14 05:09:00,1.9712,1.9712,1.971,1.971,1921600000.0
2008-04-14 05:10:00,1.971,1.971,1.9708,1.9709,1909500000.0
2008-04-14 05:11:00,1.9709,1.9709,1.9706,1.9707,781100000.0
2008-04-14 05:12:00,1.9707,1.9708,1.9703,1.9705,1064600000.0
2008-04-14 05:13:00,1.9705,1.9705,1.9703,1.9704,1137600000.0
2008-04-14 05:14:00,1.9704,1.9704,1.9703,1.9704,626400000.0
2008-04-14 05:15:00,1.9704,1.9705,1.9703,1.9705,1629600000.0
2008-04-14 05:16:00,1.9705,1.9705,1.9702,1.9702,1006400000.0
2008-04-14 05:17:00,1.9702,1.9713,1.9702,1.9711,1059200000.0
2008-04-14 05:18:00,1.9711,1.9711,1.9711,1.9711,1849600000.0
2008-04-14 05:19:00,1.9711,1.9711,1.9711,1.9711,1664000000.0
2008-04-14 05:20:00,1.9711,1.9711,1.9711,1.9711,1657600000.0
2008-04-14 05:22:00,1.9711,1.97135,1.9711,1.97135,1983200000.0
2008-04-14 05:23:00,1.97135,1.97135,1.971,1.971,1917600000.0
2008-04-14 05:25:00,1.971,1.971,1.9704,1.9707,1972000000.0
2008-04-14 05:26:00,1.9707,1.9707,1.9707,1.9707,1888800000.0
2008-04-14 05:28:00,1.9707,1.9707,1.9705,1.9706,848800000.0
2008-04-14 05:29:00,1.9706,1.9707,1.9706,1.9707,1439200000.0
2008-04-14 05:30:00,1.9707,1.9707,1.9707,1.9707,805600000.0
2008-04-14 05:31:00,1.9707,1.9707,1.9707,1.9707,1724800000.0
2008-04-14 05:35:00,1.9707,1.9715,1.9707,1.9714,2091999999.0
2008-04-14 05:36:00,1.9714,1.9715,1.9708,1.971,1004000000.0
2008-04-14 05:37:00,1.971,1.9713,1.971,1.9712,227200000.0
2008-04-14 05:38:00,1.9712,1.9712,1.9707,1.9709,662400000.0
2008-04-14 05:39:00,1.9709,1.971,1.9704,1.971,1044800000.0
2008-04-14 05:40:00,1.971,1.9711,1.9709,1.9711,717600000.0
2008-04-14 05:41:00,1.9711,1.9712,1.9711,1.9712,616800000.0
2008-04-14 05:42:00,1.9712,1.9712,1.9711,1.9712,614400000.0
2008-04-14 05:43:00,1.9712,1.9712,1.97065,1.9709,1182000000.0
2008-04-14 05:44:00,1.9709,1.9711,1.9709,1.9711,1629800000.0
2008-04-14 05:45:00,1.9711,1.9712,1.9711,1.9712,621600000.0
2008-04-14 05:46:00,1.9712,1.9712,1.971,1.971,1328000000.0
2008-04-14 05:47:00,1.971,1.971,1.9708,1.9708,1043200000.0
2008-04-14 05:48:00,1.9708,1.971,1.9706,1.9708,1097600000.0
2008-04-14 05:50:00,1.9708,1.9711,1.9707,1.971,839500000.0
2008-04-14 05:51:00,1.971,1.971,1.971,1.971,614400000.0
2008-04-14 05:52:00,1.971,1.9711,1.971,1.9711,624800000.0
2008-04-14 05:53:00,1.9711,1.9711,1.9711,1.9711,619200000.0
2008-04-14 05:54:00,1.9711,1.9711,1.971,1.9711,703200000.0
2008-04-14 05:55:00,1.9711,1.9711,1.9704,1.9704,1143999999.0
2008-04-14 05:56:00,1.9704,1.9706,1.9703,1.9706,600400000.0
2008-04-14 05:57:00,1.9706,1.9706,1.9703,1.9703,551200000.0
2008-04-14 05:58:00,1.9703,1.9705,1.9703,1.9705,761600000.0
2008-04-14 05:59:00,1.9705,1.9705,1.9704,1.9704,604000000.0
2008-04-14 06:00:00,1.9704,1.9704,1.9703,1.9704,700800000.0
2008-04-14 06:01:00,1.9704,1.9704,1.9703,1.9704,601600000.0
2008-04-14 06:02:00,1.9704,1.9705,1.9703,1.9703,1370400000.0
2008-04-14 06:03:00,1.9703,1.9703,1.9692,1.9699,702500000.0
2008-04-14 06:04:00,1.9699,1.9701,1.9698,1.97,703200000.0
2008-04-14 06:05:00,1.97,1.97,1.9698,1.9698,660000000.0
2008-04-14 06:06:00,1.9698,1.97,1.9698,1.97,708000000.0
2008-04-14 06:07:00,1.97,1.97,1.9699,1.9699,616800000.0
2008-04-14 06:08:00,1.9699,1.9699,1.9699,1.9699,619200000.0
2008-04-14 06:09:00,1.9699,1.9699,1.9699,1.9699,621600000.0
2008-04-14 06:10:00,1.9699,1.9702,1.9699,1.9702,609600000.0
2008-04-14 06:11:00,1.9702,1.9702,1.9702,1.9702,612000000.0
2008-04-14 06:12:00,1.9702,1.9702,1.9702,1.9702,612000000.0
2008-04-14 06:13:00,1.9702,1.9702,1.9702,1.9702,614400000.0
2008-04-14 06:14:00,1.9702,1.9702,1.9702,1.9702,619200000.0
2008-04-14 06:15:00,1.9702,1.9702,1.9697,1.9697,950100000.0
2008-04-14 06:16:00,1.9699,1.97,1.9698,1.9698,912800000.0
2008-04-14 06:17:00,1.9697,1.9699,1.9697,1.9698,912800000.0
2008-04-14 06:19:00,1.9698,1.97,1.9698,1.9698,1490400000.0
2008-04-14 06:20:00,1.9698,1.9699,1.9697,1.9699,793600000.0
2008-04-14 06:21:00,1.9699,1.9699,1.9697,1.9697,798400000.0
2008-04-14 06:22:00,1.9697,1.9699,1.9697,1.9698,989900000.0
2008-04-14 06:23:00,1.9698,1.9701,1.9698,1.9701,198700000.0
2008-04-14 06:24:00,1.9701,1.9701,1.9699,1.97,602400000.0
2008-04-14 06:25:00,1.97,1.97,1.97,1.97,604800000.0
2008-04-14 06:26:00,1.97,1.97,1.97,1.97,619200000.0
2008-04-14 06:27:00,1.97,1.97,1.97,1.97,614400000.0
2008-04-14 06:28:00,1.97,1.9701,1.97,1.9701,616000000.0
2008-04-14 06:29:00,1.9701,1.9704,1.97,1.9703,558700000.0
2008-04-14 06:30:00,1.9703,1.97035,1.9702,1.9702,2091899999.0
2008-04-14 06:31:00,1.9702,1.9708,1.9702,1.9705,990100000.0
2008-04-14 06:32:00,1.9705,1.9707,1.9705,1.9707,1118200000.0
2008-04-14 06:33:00,1.9707,1.971,1.9706,1.971,808000000.0
2008-04-14 06:34:00,1.971,1.9712,1.9709,1.9712,1943600000.0
2008-04-14 06:35:00,1.9712,1.9713,1.971,1.9712,1767200000.0
2008-04-14 06:36:00,1.9711,1.9712,1.9711,1.9711,1767200000.0
2008-04-14 06:37:00,1.9711,1.9711,1.9709,1.9711,1383200000.0
2008-04-14 06:38:00,1.9711,1.9712,1.9709,1.9709,593600000.0
2008-04-14 06:39:00,1.9709,1.9714,1.9705,1.9706,884000000.0
2008-04-14 06:40:00,1.9706,1.971,1.9704,1.9706,939200000.0
2008-04-14 06:41:00,1.9706,1.9711,1.9706,1.971,973600000.0
2008-04-14 06:42:00,1.971,1.971,1.9709,1.971,549700000.0
2008-04-14 06:43:00,1.971,1.971,1.9708,1.9709,673300000.0
2008-04-14 06:44:00,1.9709,1.9717,1.9709,1.9715,1067500000.0
2008-04-14 06:45:00,1.9715,1.9718,1.9712,1.9714,508100000.0
2008-04-14 06:46:00,1.9714,1.9716,1.9713,1.9716,674800000.0
2008-04-14 06:47:00,1.9716,1.9717,1.9715,1.9717,1713200000.0
2008-04-14 06:48:00,1.9717,1.972,1.9716,1.972,1358600000.0
2008-04-14 06:49:00,1.9719,1.9721,1.9715,1.9718,1358600000.0
2008-04-14 06:50:00,1.9718,1.9718,1.9718,1.9718,612000000.0
2008-04-14 06:51:00,1.9718,1.9718,1.9715,1.9716,1287200000.0
2008-04-14 06:54:00,1.9716,1.9716,1.9716,1.9716,1909600000.0
2008-04-14 06:55:00,1.9717,1.9717,1.9715,1.9715,1909600000.0
2008-04-14 06:57:00,1.9714,1.9714,1.9711,1.9712,1909600000.0
2008-04-14 06:59:00,1.9714,1.9714,1.9714,1.9714,1417799999.0
2008-04-14 07:00:00,1.9714,1.9714,1.9711,1.9713,1417799999.0
2008-04-14 07:01:00,1.9713,1.9713,1.9712,1.9712,1692800000.0
2008-04-14 07:02:00,1.9712,1.9712,1.97115,1.9712,1056800000.0
2008-04-14 07:03:00,1.9712,1.97135,1.9712,1.97135,349000000.0
2008-04-14 07:04:00,1.97135,1.9714,1.9713,1.9714,343400000.0
2008-04-14 07:05:00,1.9714,1.97145,1.9714,1.97145,62200000.0
2008-04-14 07:06:00,1.97145,1.9716,1.9714,1.97145,134900000.0
2008-04-14 07:07:00,1.97145,1.97145,1.9714,1.9714,204900000.0
2008-04-14 07:08:00,1.9714,1.97145,1.9714,1.97145,127900000.0
2008-04-14 07:09:00,1.97145,1.97145,1.9714,1.9714,148600000.0
2008-04-14 07:10:00,1.9714,1.9714,1.9714,1.9714,102300000.0
2008-04-14 07:11:00,1.9714,1.9714,1.9713,1.9713,179200000.0
2008-04-14 07:12:00,1.9715,1.9715,1.9715,1.9715,1915600002.0
2008-04-14 07:13:00,1.97145,1.9717,1.97145,1.9716,1915600002.0
2008-04-14 07:14:00,1.9716,1.97175,1.9716,1.9716,611200000.0
2008-04-14 07:15:00,1.9716,1.9717,1.9716,1.9717,139800000.0
2008-04-14 07:16:00,1.9717,1.972,1.9717,1.9718,1087900000.0
2008-04-14 07:17:00,1.9718,1.9718,1.9714,1.9714,1088600000.0
2008-04-14 07:18:00,1.9714,1.9714,1.9713,1.9713,1060000000.0
2008-04-14 07:19:00,1.9713,1.9713,1.9708,1.9708,652900000.0
2008-04-14 07:20:00,1.9708,1.97095,1.9698,1.9704,1212800000.0
2008-04-14 07:21:00,1.9703,1.9705,1.9702,1.9705,1150700000.0
2008-04-14 07:22:00,1.9705,1.9705,1.9704,1.9704,1230600000.0
2008-04-14 07:23:00,1.9704,1.9704,1.9704,1.9704,614400000.0
2008-04-14 07:24:00,1.9704,1.9704,1.9704,1.9704,614400000.0
2008-04-14 07:25:00,1.9704,1.9704,1.9704,1.9704,1696800000.0
2008-04-14 07:26:00,1.9703,1.9703,1.97,1.97,1696800000.0
2008-04-14 07:27:00,1.97,1.9704,1.9699,1.9704,622000000.0
2008-04-14 07:28:00,1.9704,1.9705,1.9703,1.9705,623300000.0
2008-04-14 07:29:00,1.9705,1.97055,1.9705,1.97055,507800000.0
2008-04-14 07:30:00,1.97055,1.9706,1.9705,1.9705,501400000.0
2008-04-14 07:31:00,1.9705,1.9705,1.9704,1.9705,518300000.0
2008-04-14 07:32:00,1.9705,1.97055,1.9703,1.97055,418600000.0
2008-04-14 07:33:00,1.97055,1.97055,1.97045,1.97045,608000000.0
2008-04-14 07:34:00,1.97045,1.97055,1.97045,1.97045,632000000.0
2008-04-14 07:35:00,1.97045,1.97045,1.97045,1.97045,597600000.0
2008-04-14 07:36:00,1.97045,1.97085,1.97045,1.97085,661100000.0
2008-04-14 07:37:00,1.97085,1.971,1.97085,1.9709,533400000.0
2008-04-14 07:38:00,1.9709,1.9712,1.9708,1.9712,675400000.0
2008-04-14 07:39:00,1.9712,1.9712,1.97075,1.9708,319000000.0
2008-04-14 07:40:00,1.9708,1.9708,1.9705,1.97055,552600000.0
2008-04-14 07:41:00,1.97055,1.97055,1.97055,1.97055,480700000.0
2008-04-14 07:42:00,1.97055,1.97055,1.9704,1.97045,1178300000.0
2008-04-14 07:43:00,1.97045,1.97045,1.9699,1.97035,684400000.0
2008-04-14 07:44:00,1.97035,1.97035,1.97035,1.97035,473100000.0
2008-04-14 07:45:00,1.97035,1.97035,1.96915,1.96955,449000000.0
2008-04-14 07:46:00,1.96955,1.9698,1.96955,1.96965,430400000.0
2008-04-14 07:47:00,1.96975,1.96995,1.96955,1.96975,299200000.0
2008-04-14 07:48:00,1.96975,1.96985,1.9696,1.9698,995100000.0
2008-04-14 07:49:00,1.9698,1.9701,1.9697,1.9701,619200000.0
2008-04-14 07:50:00,1.9701,1.97015,1.97,1.97005,747300000.0
2008-04-14 07:51:00,1.97005,1.97005,1.96995,1.96995,480300000.0
2008-04-14 07:52:00,1.96995,1.97,1.96995,1.97,752000000.0
2008-04-14 07:53:00,1.97,1.97005,1.96975,1.9699,524500000.0
2008-04-14 07:54:00,1.9699,1.97005,1.9697,1.96995,270000000.0
2008-04-14 07:55:00,1.96985,1.97,1.9697,1.9697,622000000.0
2008-04-14 07:56:00,1.9697,1.96985,1.96965,1.96965,627000000.0
2008-04-14 07:57:00,1.96965,1.96975,1.9695,1.9696,539800000.0
2008-04-14 07:58:00,1.9696,1.96985,1.96945,1.9696,353600000.0
2008-04-14 07:59:00,1.9696,1.9697,1.96935,1.96945,301500000.0
2008-04-14 08:00:00,1.96945,1.96945,1.96905,1.9691,334900000.0
2008-04-14 08:01:00,1.9691,1.9692,1.96865,1.9687,901000000.0
2008-04-14 08:02:00,1.9687,1.96885,1.9685,1.9685,235400000.0
2008-04-14 08:03:00,1.9685,1.96875,1.9685,1.96865,346500000.0
2008-04-14 08:04:00,1.96865,1.96875,1.9686,1.9687,282400000.0
2008-04-14 08:05:00,1.9687,1.9688,1.9686,1.9688,316400000.0
2008-04-14 08:06:00,1.9688,1.9689,1.9687,1.9689,216000000.0
2008-04-14 08:07:00,1.9689,1.9692,1.9689,1.9692,225200000.0
2008-04-14 08:08:00,1.9692,1.9692,1.969,1.969,544800000.0
2008-04-14 08:09:00,1.969,1.96935,1.969,1.96925,354100000.0
2008-04-14 08:10:00,1.96925,1.9696,1.9692,1.9696,296800000.0
2008-04-14 08:11:00,1.9696,1.97,1.9696,1.97,258800000.0
2008-04-14 08:12:00,1.97,1.9712,1.97,1.97115,163400000.0
2008-04-14 08:13:00,1.97095,1.97195,1.9709,1.97155,261300000.0
2008-04-14 08:14:00,1.97155,1.9721,1.97155,1.97205,381200000.0
2008-04-14 08:15:00,1.97205,1.97205,1.9716,1.97185,331583420.0
2008-04-14 08:16:00,1.97185,1.9722,1.97185,1.9722,148700000.0
2008-04-14 08:17:00,1.9722,1.97345,1.9719,1.97345,216500000.0
2008-04-14 08:18:00,1.9733,1.9742,1.9733,1.97365,320300000.0
2008-04-14 08:19:00,1.97365,1.9738,1.97355,1.9738,274600000.0
2008-04-14 08:20:00,1.9739,1.9742,1.9738,1.9741,439500000.0
2008-04-14 08:21:00,1.9741,1.9741,1.97335,1.9735,275900000.0
2008-04-14 08:22:00,1.9735,1.97355,1.97295,1.97315,248600000.0
2008-04-14 08:23:00,1.97315,1.97315,1.9723,1.97255,211000000.0
2008-04-14 08:24:00,1.9724,1.97255,1.9721,1.9722,356300000.0
2008-04-14 08:25:00,1.97215,1.9728,1.97215,1.9728,279100000.0
2008-04-14 08:26:00,1.97285,1.9736,1.97285,1.9736,273400000.0
2008-04-14 08:27:00,1.9736,1.9736,1.97335,1.97335,638200000.0
2008-04-14 08:28:00,1.97335,1.97335,1.97295,1.97305,471000000.0
2008-04-14 08:29:00,1.97305,1.9733,1.97305,1.9733,451300000.0
2008-04-14 08:30:00,1.9733,1.9733,1.97325,1.9733,120900000.0
2008-04-14 08:31:00,1.9733,1.97415,1.9733,1.9741,214200000.0
2008-04-14 08:32:00,1.9741,1.97425,1.9737,1.9737,305200000.0
2008-04-14 08:33:00,1.9737,1.9738,1.9736,1.9736,281900000.0
2008-04-14 08:34:00,1.9736,1.9738,1.9733,1.9733,456900000.0
2008-04-14 08:35:00,1.9733,1.9733,1.9727,1.9727,388000000.0
2008-04-14 08:36:00,1.9727,1.97305,1.97245,1.9728,444500000.0
2008-04-14 08:37:00,1.9728,1.9729,1.9722,1.9727,487500000.0
2008-04-14 08:38:00,1.9727,1.97275,1.9723,1.9726,528600000.0
2008-04-14 08:39:00,1.9726,1.9728,1.9726,1.9728,498900000.0
2008-04-14 08:40:00,1.9728,1.97365,1.9728,1.9736,366700000.0
2008-04-14 08:41:00,1.9736,1.974,1.9736,1.97375,270500000.0
2008-04-14 08:42:00,1.97375,1.97375,1.973,1.97315,211500000.0
2008-04-14 08:43:00,1.97315,1.9734,1.9729,1.973,263900000.0
2008-04-14 08:44:00,1.973,1.9735,1.973,1.9732,318000000.0
2008-04-14 08:45:00,1.9732,1.9732,1.9729,1.9729,308400000.0
2008-04-14 08:46:00,1.9729,1.973,1.9724,1.9725,322100000.0
2008-04-14 08:47:00,1.9725,1.9725,1.9723,1.9725,398100000.0
2008-04-14 08:48:00,1.9725,1.9725,1.9718,1.97205,318400000.0
2008-04-14 08:49:00,1.97205,1.9722,1.9719,1.9721,331500000.0
2008-04-14 08:50:00,1.97205,1.9721,1.97155,1.97165,221600000.0
2008-04-14 08:51:00,1.97165,1.972,1.9716,1.97175,202700000.0
2008-04-14 08:52:00,1.97175,1.97195,1.9713,1.97145,168200000.0
2008-04-14 08:53:00,1.97145,1.9721,1.97135,1.972,249400000.0
2008-04-14 08:54:00,1.972,1.9724,1.972,1.9721,181200000.0
2008-04-14 08:55:00,1.9721,1.9723,1.97185,1.97215,297100000.0
2008-04-14 08:56:00,1.97215,1.9723,1.9716,1.9716,233200000.0
2008-04-14 08:57:00,1.9716,1.97185,1.9715,1.9718,159200000.0
2008-04-14 08:58:00,1.9718,1.97255,1.9717,1.9723,112200000.0
2008-04-14 08:59:00,1.9723,1.97295,1.9723,1.97285,341800000.0
2008-04-14 09:00:00,1.97285,1.97285,1.97245,1.9726,412200000.0
2008-04-14 09:01:00,1.9727,1.97305,1.9727,1.97295,966100000.0
2008-04-14 09:02:00,1.97295,1.9733,1.97215,1.9727,859200000.0
2008-04-14 09:03:00,1.9727,1.973,1.9718,1.972,761300000.0
2008-04-14 09:04:00,1.9719,1.97245,1.9719,1.9724,288000000.0
2008-04-14 09:05:00,1.9724,1.97265,1.97215,1.9722,237300000.0
2008-04-14 09:06:00,1.9722,1.97275,1.9722,1.97235,317600000.0
2008-04-14 09:07:00,1.97235,1.97275,1.97235,1.9726,353100000.0
2008-04-14 09:08:00,1.9726,1.9733,1.9726,1.9733,383800000.0
2008-04-14 09:09:00,1.97325,1.9736,1.97325,1.97345,471900000.0
2008-04-14 09:10:00,1.97345,1.97345,1.973,1.973,689500000.0
2008-04-14 09:11:00,1.973,1.9732,1.97275,1.97315,538100000.0
2008-04-14 09:12:00,1.97315,1.97315,1.97275,1.97305,765500000.0
2008-04-14 09:13:00,1.97305,1.9731,1.9729,1.973,314800000.0
2008-04-14 09:14:00,1.973,1.973,1.97245,1.9727,452500000.0
2008-04-14 09:15:00,1.9727,1.973,1.9727,1.9727,626200000.0
2008-04-14 09:16:00,1.9727,1.9727,1.9726,1.97265,267800000.0
2008-04-14 09:17:00,1.97265,1.97285,1.97265,1.9728,512700000.0
2008-04-14 09:18:00,1.9728,1.9728,1.9722,1.9722,339300000.0
2008-04-14 09:19:00,1.9722,1.9722,1.97215,1.97215,679900000.0
2008-04-14 09:20:00,1.97215,1.9727,1.97215,1.97245,771800000.0
2008-04-14 09:21:00,1.97245,1.97245,1.9721,1.9721,341200000.0
2008-04-14 09:22:00,1.9721,1.9722,1.9717,1.97205,271500000.0
2008-04-14 09:23:00,1.97205,1.9723,1.97205,1.97225,619500000.0
2008-04-14 09:24:00,1.97225,1.97225,1.97155,1.9716,1038800000.0
2008-04-14 09:25:00,1.9716,1.97165,1.97065,1.97085,572800000.0
2008-04-14 09:26:00,1.97085,1.9709,1.9699,1.97035,428300000.0
2008-04-14 09:27:00,1.97035,1.9708,1.97025,1.97065,264200000.0
2008-04-14 09:28:00,1.97065,1.9707,1.97045,1.9705,328400000.0
2008-04-14 09:29:00,1.9705,1.97065,1.9692,1.97035,403400000.0
2008-04-14 09:30:00,1.97035,1.97045,1.9701,1.9701,376900000.0
2008-04-14 09:31:00,1.97015,1.97025,1.9697,1.9697,456600000.0
2008-04-14 09:32:00,1.9697,1.97045,1.9697,1.97025,323900000.0
2008-04-14 09:33:00,1.97025,1.9705,1.9702,1.97035,293200000.0
2008-04-14 09:34:00,1.97035,1.97045,1.9702,1.97025,320500000.0
2008-04-14 09:35:00,1.97025,1.9704,1.9701,1.97015,359300000.0
2008-04-14 09:36:00,1.97015,1.9702,1.9701,1.97015,207600000.0
2008-04-14 09:37:00,1.97015,1.9703,1.97015,1.9703,392800000.0
2008-04-14 09:38:00,1.9703,1.97045,1.9703,1.97045,422400000.0
2008-04-14 09:39:00,1.97045,1.9705,1.9704,1.9704,434000000.0
2008-04-14 09:40:00,1.9704,1.9706,1.9704,1.9705,442900000.0
2008-04-14 09:41:00,1.9705,1.97065,1.97035,1.97035,753100000.0
2008-04-14 09:42:00,1.9703,1.97035,1.9702,1.9702,213600000.0
2008-04-14 09:43:00,1.9702,1.9703,1.9702,1.9703,345400000.0
2008-04-14 09:44:00,1.9703,1.9706,1.9703,1.97035,393300000.0
2008-04-14 09:45:00,1.97035,1.9705,1.97035,1.97045,286800000.0
2008-04-14 09:46:00,1.9705,1.9706,1.97045,1.9706,357600000.0
2008-04-14 09:47:00,1.9706,1.9709,1.9706,1.9708,373500000.0
2008-04-14 09:48:00,1.9708,1.97095,1.9707,1.97095,484400000.0
2008-04-14 09:49:00,1.97095,1.9716,1.97085,1.9714,372000000.0
2008-04-14 09:50:00,1.9714,1.9714,1.971,1.97105,311800000.0
2008-04-14 09:51:00,1.97105,1.97135,1.9705,1.97055,296300000.0
2008-04-14 09:52:00,1.97055,1.97065,1.97025,1.9706,234200000.0
2008-04-14 09:53:00,1.9706,1.9711,1.9706,1.97105,290900000.0
2008-04-14 09:54:00,1.97115,1.9718,1.97105,1.9717,363500000.0
2008-04-14 09:55:00,1.9717,1.9722,1.9716,1.9722,219000000.0
2008-04-14 09:56:00,1.97225,1.9727,1.97215,1.9726,909700000.0
2008-04-14 09:57:00,1.9726,1.9731,1.9725,1.973,1153400006.0
2008-04-14 09:58:00,1.973,1.97305,1.97265,1.9727,263600000.0
2008-04-14 09:59:00,1.9727,1.9727,1.9723,1.97235,328200000.0
2008-04-14 10:00:00,1.97235,1.97275,1.97235,1.97265,263100000.0
2008-04-14 10:01:00,1.97265,1.9735,1.97265,1.9733,283100000.0
2008-04-14 10:02:00,1.9733,1.9733,1.97285,1.9731,193800000.0
2008-04-14 10:03:00,1.9731,1.9731,1.9722,1.97225,285300000.0
2008-04-14 10:04:00,1.97225,1.97225,1.9718,1.97185,338300000.0
2008-04-14 10:05:00,1.97185,1.972,1.9717,1.972,362900000.0
2008-04-14 10:06:00,1.972,1.9724,1.972,1.9724,393600000.0
2008-04-14 10:07:00,1.9724,1.9724,1.9723,1.9724,241300000.0
2008-04-14 10:08:00,1.9724,1.9728,1.9724,1.9728,374300000.0
2008-04-14 10:09:00,1.9728,1.9729,1.9727,1.9728,269200000.0
2008-04-14 10:10:00,1.9728,1.97285,1.9725,1.9726,266900000.0
2008-04-14 10:11:00,1.9726,1.9729,1.97255,1.9729,274600000.0
2008-04-14 10:12:00,1.97295,1.9731,1.97275,1.973,337200000.0
2008-04-14 10:13:00,1.973,1.9731,1.9728,1.9728,280400000.0
2008-04-14 10:14:00,1.9728,1.97385,1.9728,1.97355,560900005.0
2008-04-14 10:15:00,1.9735,1.9738,1.9735,1.9738,1004900007.0
2008-04-14 10:16:00,1.97375,1.97425,1.97375,1.9739,1004900007.0
2008-04-14 10:17:00,1.9739,1.97415,1.9737,1.97395,273600000.0
2008-04-14 10:18:00,1.97395,1.9745,1.9739,1.97435,365200000.0
2008-04-14 10:19:00,1.97435,1.9745,1.9742,1.97425,414300000.0
2008-04-14 10:20:00,1.97425,1.9745,1.9741,1.97435,421400000.0
2008-04-14 10:21:00,1.97435,1.9746,1.97435,1.9744,384700000.0
2008-04-14 10:22:00,1.9744,1.9765,1.97435,1.97605,420200000.0
2008-04-14 10:23:00,1.97605,1.97605,1.97515,1.97515,406000000.0
2008-04-14 10:24:00,1.97515,1.97585,1.9751,1.9753,341100000.0
2008-04-14 10:25:00,1.97525,1.97525,1.97475,1.975,480800000.0
2008-04-14 10:26:00,1.975,1.9752,1.9748,1.975,403500000.0
2008-04-14 10:27:00,1.975,1.9752,1.975,1.9751,379500000.0
2008-04-14 10:28:00,1.9751,1.9751,1.9748,1.9748,229800000.0
2008-04-14 10:29:00,1.9748,1.9749,1.97425,1.9746,401000000.0
2008-04-14 10:30:00,1.9746,1.9755,1.9746,1.9747,384400000.0
2008-04-14 10:31:00,1.9747,1.97515,1.97435,1.97465,428500000.0
2008-04-14 10:32:00,1.97465,1.97475,1.97395,1.9741,1006200000.0
2008-04-14 10:33:00,1.9741,1.9742,1.9737,1.9738,164600000.0
2008-04-14 10:34:00,1.97355,1.9743,1.97345,1.9743,488900000.0
2008-04-14 10:35:00,1.9743,1.9743,1.9733,1.97405,303100000.0
2008-04-14 10:36:00,1.97405,1.97415,1.9739,1.97415,558700000.0
2008-04-14 10:37:00,1.97415,1.9746,1.9739,1.97395,411200000.0
2008-04-14 10:38:00,1.97395,1.9742,1.9738,1.9738,500000000.0
2008-04-14 10:39:00,1.9738,1.9739,1.9737,1.9737,294800000.0
2008-04-14 10:40:00,1.9737,1.9737,1.9734,1.9734,226200000.0
2008-04-14 10:41:00,1.9734,1.97365,1.9734,1.9735,230100000.0
2008-04-14 10:42:00,1.9735,1.9738,1.9734,1.9737,326200000.0
2008-04-14 10:43:00,1.9737,1.9738,1.9735,1.97355,595500002.0
2008-04-14 10:44:00,1.97355,1.97385,1.9734,1.9738,326100000.0
2008-04-14 10:45:00,1.9738,1.9738,1.9736,1.97365,263500000.0
2008-04-14 10:46:00,1.97365,1.97365,1.97315,1.9734,588900000.0
2008-04-14 10:47:00,1.9734,1.97375,1.97335,1.9737,549500000.0
2008-04-14 10:48:00,1.97375,1.97415,1.9737,1.9737,322500000.0
2008-04-14 10:49:00,1.9737,1.9738,1.97355,1.97365,698600000.0
2008-04-14 10:50:00,1.97365,1.9738,1.97365,1.9738,428500000.0
2008-04-14 10:51:00,1.97375,1.9739,1.9734,1.9734,532700000.0
2008-04-14 10:52:00,1.9734,1.97345,1.973,1.973,594900000.0
2008-04-14 10:53:00,1.973,1.97305,1.9727,1.9728,489900000.0
2008-04-14 10:54:00,1.9728,1.9733,1.9728,1.9731,564200000.0
2008-04-14 10:55:00,1.9731,1.97325,1.97295,1.9732,535400000.0
2008-04-14 10:56:00,1.9732,1.9732,1.9728,1.9728,332100000.0
2008-04-14 10:57:00,1.9728,1.9729,1.9727,1.97275,255400000.0
2008-04-14 10:58:00,1.9727,1.97275,1.9727,1.97275,300400000.0
2008-04-14 10:59:00,1.9727,1.9727,1.9722,1.97225,344300000.0
2008-04-14 11:00:00,1.97225,1.9724,1.97215,1.9723,432500001.0
2008-04-14 11:01:00,1.9723,1.9723,1.97195,1.97195,208800000.0
2008-04-14 11:02:00,1.97195,1.97235,1.9719,1.97225,489800000.0
2008-04-14 11:03:00,1.97225,1.97225,1.97175,1.9719,300300000.0
2008-04-14 11:04:00,1.9719,1.9721,1.9717,1.9717,387600000.0
2008-04-14 11:05:00,1.97165,1.9719,1.9715,1.9718,645100000.0
2008-04-14 11:06:00,1.9718,1.972,1.9718,1.9719,438500000.0
2008-04-14 11:07:00,1.97195,1.9721,1.9719,1.97205,545300000.0
2008-04-14 11:08:00,1.97205,1.9721,1.9717,1.9717,522100000.0
2008-04-14 11:09:00,1.9717,1.97175,1.97145,1.97145,432400000.0
2008-04-14 11:10:00,1.97145,1.9717,1.97135,1.9716,292600000.0
2008-04-14 11:11:00,1.9716,1.9717,1.9716,1.9716,284200000.0
2008-04-14 11:12:00,1.9716,1.9717,1.97155,1.9716,407200000.0
2008-04-14 11:13:00,1.9716,1.9718,1.9716,1.9718,244800000.0
2008-04-14 11:14:00,1.9718,1.9721,1.9716,1.9721,326200000.0
2008-04-14 11:15:00,1.9721,1.9721,1.9716,1.9716,1046900000.0
2008-04-14 11:16:00,1.9716,1.97175,1.9716,1.9717,476600000.0
2008-04-14 11:17:00,1.9717,1.97275,1.9717,1.97275,266000000.0
2008-04-14 11:18:00,1.97275,1.973,1.9726,1.9726,365400000.0
2008-04-14 11:19:00,1.9726,1.973,1.97245,1.97295,312800000.0
2008-04-14 11:20:00,1.9729,1.9729,1.9725,1.9728,529600000.0
2008-04-14 11:21:00,1.97285,1.973,1.97265,1.973,325700000.0
2008-04-14 11:22:00,1.973,1.973,1.9727,1.9727,345200000.0
2008-04-14 11:23:00,1.9727,1.97295,1.9727,1.9728,402700000.0
2008-04-14 11:24:00,1.9728,1.9729,1.9726,1.9729,613600000.0
2008-04-14 11:25:00,1.9729,1.9729,1.9728,1.9728,365900000.0
2008-04-14 11:26:00,1.9728,1.97285,1.9727,1.9728,412700000.0
2008-04-14 11:27:00,1.9728,1.9728,1.9727,1.9728,299600000.0
2008-04-14 11:28:00,1.9728,1.97285,1.9722,1.9725,554000000.0
2008-04-14 11:29:00,1.9726,1.97265,1.97255,1.97255,1096700000.0
2008-04-14 11:30:00,1.97255,1.9726,1.97255,1.9726,439400000.0
2008-04-14 11:31:00,1.9726,1.9727,1.97255,1.9727,367900000.0
2008-04-14 11:32:00,1.9727,1.9731,1.9727,1.97305,347500000.0
2008-04-14 11:33:00,1.97305,1.97375,1.97305,1.9737,524400000.0
2008-04-14 11:34:00,1.9737,1.9742,1.97365,1.9742,407600000.0
2008-04-14 11:35:00,1.9742,1.9745,1.97405,1.97415,541300000.0
2008-04-14 11:36:00,1.97415,1.97415,1.9737,1.974,382000000.0
2008-04-14 11:37:00,1.974,1.97425,1.9739,1.97425,410400000.0
2008-04-14 11:38:00,1.97425,1.9747,1.97425,1.9743,714800000.0
2008-04-14 11:39:00,1.9743,1.9743,1.97375,1.9739,588700000.0
2008-04-14 11:40:00,1.9739,1.97405,1.9738,1.97395,436000000.0
2008-04-14 11:41:00,1.97395,1.97425,1.97395,1.9741,274500000.0
2008-04-14 11:42:00,1.9741,1.97415,1.9738,1.9738,382100000.0
2008-04-14 11:43:00,1.9738,1.974,1.97375,1.97395,526100000.0
2008-04-14 11:44:00,1.97395,1.97405,1.9739,1.97395,765600000.0
2008-04-14 11:45:00,1.97395,1.9745,1.9739,1.97435,539500000.0
2008-04-14 11:46:00,1.97435,1.97435,1.97375,1.97375,595900000.0
2008-04-14 11:47:00,1.97375,1.974,1.97375,1.9739,736100000.0
2008-04-14 11:48:00,1.9739,1.9739,1.97375,1.9738,367100000.0
2008-04-14 11:49:00,1.9738,1.97385,1.9738,1.9738,566000000.0
2008-04-14 11:50:00,1.9738,1.9739,1.9738,1.9738,299600000.0
2008-04-14 11:51:00,1.9738,1.97385,1.97325,1.9735,471100000.0
2008-04-14 11:52:00,1.9735,1.9735,1.9733,1.9734,830199993.0
2008-04-14 11:53:00,1.9734,1.9735,1.9734,1.9734,430100000.0
2008-04-14 11:54:00,1.9734,1.97405,1.9734,1.97375,651900000.0
2008-04-14 11:55:00,1.97375,1.97375,1.97355,1.9736,550000000.0
2008-04-14 11:56:00,1.9736,1.9736,1.9734,1.97355,565300000.0
2008-04-14 11:57:00,1.97355,1.97355,1.9735,1.9735,317000000.0
2008-04-14 11:58:00,1.9735,1.97395,1.9735,1.97385,469000000.0
2008-04-14 11:59:00,1.97385,1.97385,1.97375,1.9738,376800000.0
2008-04-14 12:00:00,1.9738,1.9738,1.97345,1.9735,349800000.0
2008-04-14 12:01:00,1.9735,1.97355,1.9734,1.97345,615500000.0
2008-04-14 12:02:00,1.97345,1.9736,1.97335,1.9735,392000000.0
2008-04-14 12:03:00,1.9735,1.97385,1.9735,1.9738,427500000.0
2008-04-14 12:04:00,1.9738,1.9743,1.97375,1.9741,513800000.0
2008-04-14 12:05:00,1.9741,1.9741,1.9737,1.9737,691400000.0
2008-04-14 12:06:00,1.9737,1.974,1.9734,1.97395,587300000.0
2008-04-14 12:07:00,1.97395,1.97415,1.9738,1.9738,571600000.0
2008-04-14 12:08:00,1.9738,1.9742,1.9738,1.97415,472100000.0
2008-04-14 12:09:00,1.97415,1.97415,1.9733,1.9733,435300000.0
2008-04-14 12:10:00,1.9733,1.9735,1.9732,1.97335,412900000.0
2008-04-14 12:11:00,1.97335,1.9741,1.9733,1.9738,431400000.0
2008-04-14 12:12:00,1.9738,1.97385,1.97365,1.97365,562400000.0
2008-04-14 12:13:00,1.97365,1.97365,1.97335,1.9736,461400000.0
2008-04-14 12:14:00,1.9736,1.9736,1.9736,1.9736,452100000.0
2008-04-14 12:15:00,1.9736,1.9736,1.9733,1.9734,455900000.0
2008-04-14 12:16:00,1.9734,1.9737,1.97335,1.9737,358700000.0
2008-04-14 12:17:00,1.9737,1.9743,1.97365,1.97385,313300000.0
2008-04-14 12:18:00,1.9738,1.9748,1.9738,1.97465,351700000.0
2008-04-14 12:19:00,1.97465,1.97475,1.97405,1.9744,374400000.0
2008-04-14 12:20:00,1.9744,1.9751,1.9742,1.9744,366100000.0
2008-04-14 12:21:00,1.9744,1.9754,1.9744,1.9749,489700000.0
2008-04-14 12:22:00,1.9749,1.9749,1.9749,1.9749,165000000.0
2008-04-14 12:23:00,1.9749,1.9749,1.9747,1.97485,250000000.0
2008-04-14 12:24:00,1.9749,1.9758,1.9749,1.9757,532100000.0
2008-04-14 12:25:00,1.9757,1.9778,1.97555,1.9778,433900000.0
2008-04-14 12:26:00,1.9778,1.9779,1.9768,1.9772,413700000.0
2008-04-14 12:27:00,1.9772,1.97745,1.97705,1.9772,540000000.0
2008-04-14 12:28:00,1.9772,1.97875,1.9771,1.9786,418000000.0
2008-04-14 12:29:00,1.9786,1.9786,1.97795,1.97805,553099998.0
2008-04-14 12:30:00,1.97805,1.98005,1.97805,1.9793,225500000.0
2008-04-14 12:31:00,1.9793,1.97945,1.9785,1.97875,314000000.0
2008-04-14 12:32:00,1.97875,1.9788,1.97835,1.9788,965300000.0
2008-04-14 12:33:00,1.9788,1.9789,1.97835,1.97845,257300000.0
2008-04-14 12:34:00,1.97845,1.97885,1.97845,1.97865,867500000.0
2008-04-14 12:35:00,1.97865,1.98025,1.97865,1.9798,912300001.0
2008-04-14 12:36:00,1.9798,1.9798,1.97935,1.97945,771100000.0
2008-04-14 12:37:00,1.97945,1.97955,1.97885,1.97935,645800000.0
2008-04-14 12:38:00,1.97935,1.97935,1.9789,1.979,472100000.0
2008-04-14 12:39:00,1.979,1.9791,1.97885,1.9789,435700000.0
2008-04-14 12:40:00,1.9789,1.97905,1.97875,1.97895,559000000.0
2008-04-14 12:41:00,1.97885,1.97915,1.9788,1.97885,596400000.0
2008-04-14 12:42:00,1.97885,1.9791,1.97885,1.97895,555000000.0
2008-04-14 12:43:00,1.97895,1.97895,1.9781,1.97815,510600000.0
2008-04-14 12:44:00,1.97815,1.97835,1.97815,1.9783,566300000.0
2008-04-14 12:45:00,1.9783,1.97865,1.9783,1.9784,571300000.0
2008-04-14 12:46:00,1.9784,1.97845,1.9782,1.97845,502300000.0
2008-04-14 12:47:00,1.97845,1.9789,1.97845,1.9788,582200000.0
2008-04-14 12:48:00,1.9788,1.97885,1.97875,1.97885,461800000.0
2008-04-14 12:49:00,1.97885,1.97905,1.97875,1.979,630400000.0
2008-04-14 12:50:00,1.979,1.97915,1.979,1.9791,486400000.0
2008-04-14 12:51:00,1.9791,1.9792,1.979,1.9791,538100000.0
2008-04-14 12:52:00,1.9791,1.97925,1.979,1.97915,655700000.0
2008-04-14 12:53:00,1.97915,1.9792,1.9791,1.9791,587500000.0
2008-04-14 12:54:00,1.9791,1.97915,1.97885,1.97885,426800000.0
2008-04-14 12:55:00,1.97885,1.9789,1.97855,1.97855,415700000.0
2008-04-14 12:56:00,1.9785,1.9787,1.97845,1.97855,418000000.0
2008-04-14 12:57:00,1.97855,1.97855,1.9778,1.97795,605100000.0
2008-04-14 12:58:00,1.97795,1.97795,1.9778,1.9778,627900000.0
2008-04-14 12:59:00,1.9778,1.9783,1.97765,1.9783,410800000.0
2008-04-14 13:00:00,1.9783,1.9786,1.9778,1.9779,527900000.0
2008-04-14 13:01:00,1.97785,1.9785,1.97785,1.9785,365000000.0
2008-04-14 13:02:00,1.9785,1.97865,1.9784,1.9784,557400000.0
2008-04-14 13:03:00,1.9784,1.9784,1.9781,1.9781,463200000.0
2008-04-14 13:04:00,1.9781,1.97825,1.97805,1.9782,467300000.0
2008-04-14 13:05:00,1.97815,1.97825,1.97815,1.97825,893400000.0
2008-04-14 13:06:00,1.97825,1.9785,1.9782,1.9785,554700000.0
2008-04-14 13:07:00,1.97845,1.97855,1.97835,1.97855,663500000.0
2008-04-14 13:08:00,1.97855,1.9789,1.9785,1.9789,728100000.0
2008-04-14 13:09:00,1.9789,1.97915,1.9789,1.9789,339800000.0
2008-04-14 13:10:00,1.97885,1.97885,1.97855,1.97875,469500000.0
2008-04-14 13:11:00,1.97875,1.97875,1.97865,1.9787,465600000.0
2008-04-14 13:12:00,1.9787,1.9794,1.9787,1.9794,593500000.0
2008-04-14 13:13:00,1.9794,1.9794,1.979,1.979,634300000.0
2008-04-14 13:14:00,1.979,1.979,1.9787,1.97875,1077600000.0
2008-04-14 13:15:00,1.97875,1.97945,1.97875,1.97915,526000000.0
2008-04-14 13:16:00,1.9791,1.97925,1.9787,1.9792,512000000.0
2008-04-14 13:17:00,1.9792,1.9794,1.9785,1.9788,542700000.0
2008-04-14 13:18:00,1.9788,1.979,1.97865,1.97875,746000000.0
2008-04-14 13:19:00,1.9787,1.97885,1.97855,1.97865,711400000.0
2008-04-14 13:20:00,1.97865,1.97885,1.9785,1.97875,606200000.0
2008-04-14 13:21:00,1.97875,1.9792,1.97875,1.97905,633400000.0
2008-04-14 13:22:00,1.9791,1.9791,1.97885,1.97885,798000000.0
2008-04-14 13:23:00,1.97885,1.9789,1.97885,1.97885,320100000.0
2008-04-14 13:24:00,1.97885,1.9794,1.97885,1.9794,882800000.0
2008-04-14 13:25:00,1.9794,1.9795,1.9792,1.97925,771700000.0
2008-04-14 13:26:00,1.97925,1.97925,1.97865,1.97875,1025100000.0
2008-04-14 13:27:00,1.97875,1.9793,1.97875,1.97925,760200000.0
2008-04-14 13:28:00,1.9793,1.98025,1.97925,1.9799,1050800000.0
2008-04-14 13:29:00,1.9799,1.98125,1.9798,1.98075,930300000.0
2008-04-14 13:30:00,1.98075,1.982,1.98065,1.98165,373300000.0
2008-04-14 13:31:00,1.98155,1.9818,1.9814,1.9817,439400000.0
2008-04-14 13:32:00,1.9817,1.9817,1.9813,1.9815,443400000.0
2008-04-14 13:33:00,1.9815,1.98165,1.98105,1.9815,451600000.0
2008-04-14 13:34:00,1.9815,1.9823,1.9815,1.9822,345500000.0
2008-04-14 13:35:00,1.9822,1.98465,1.9822,1.98465,505300000.0
2008-04-14 13:36:00,1.98465,1.9848,1.9841,1.9846,461800000.0
2008-04-14 13:37:00,1.98465,1.9847,1.9838,1.9843,511900000.0
2008-04-14 13:38:00,1.9843,1.98435,1.984,1.98405,498300000.0
2008-04-14 13:39:00,1.98405,1.9845,1.9839,1.9845,565400000.0
2008-04-14 13:40:00,1.9845,1.98545,1.9841,1.98545,546700000.0
2008-04-14 13:41:00,1.98545,1.9863,1.98505,1.98505,837900000.0
2008-04-14 13:42:00,1.98505,1.9851,1.98465,1.98465,644500000.0
2008-04-14 13:43:00,1.98465,1.98505,1.98415,1.98425,781100000.0
2008-04-14 13:44:00,1.98425,1.98485,1.98425,1.98485,608800000.0
2008-04-14 13:45:00,1.98485,1.9852,1.98465,1.98475,693100000.0
2008-04-14 13:46:00,1.98475,1.9857,1.98475,1.98525,524350000.0
2008-04-14 13:47:00,1.98525,1.98615,1.98525,1.98615,627300000.0
2008-04-14 13:48:00,1.98615,1.98665,1.986,1.98625,437100000.0
2008-04-14 13:49:00,1.98625,1.98635,1.986,1.986,761800000.0
2008-04-14 13:50:00,1.986,1.98635,1.98595,1.98635,894300000.0
2008-04-14 13:51:00,1.9863,1.9873,1.98615,1.98675,650200000.0
2008-04-14 13:52:00,1.98675,1.9868,1.9863,1.9863,508100000.0
2008-04-14 13:53:00,1.9863,1.98655,1.98625,1.98625,482600000.0
2008-04-14 13:54:00,1.98625,1.98645,1.98595,1.9863,575500000.0
2008-04-14 13:55:00,1.9863,1.9868,1.98625,1.98645,751700000.0
2008-04-14 13:56:00,1.98645,1.98665,1.98635,1.9866,605800000.0
2008-04-14 13:57:00,1.9866,1.98675,1.9866,1.98665,577000000.0
2008-04-14 13:58:00,1.98665,1.9867,1.98645,1.98655,681700000.0
2008-04-14 13:59:00,1.98655,1.9867,1.9865,1.98665,424500000.0
2008-04-14 14:00:00,1.98665,1.98805,1.98645,1.98805,800400000.0
2008-04-14 14:01:00,1.988,1.98825,1.9876,1.98765,371100000.0
2008-04-14 14:02:00,1.98765,1.9881,1.98765,1.988,458700000.0
2008-04-14 14:03:00,1.988,1.98875,1.988,1.98865,600300000.0
2008-04-14 14:04:00,1.98865,1.98935,1.98855,1.98895,1073900000.0
2008-04-14 14:05:00,1.98895,1.9892,1.98895,1.98905,1277600000.0
2008-04-14 14:06:00,1.98905,1.9892,1.9883,1.98845,1238400000.0
2008-04-14 14:07:00,1.98845,1.9885,1.98825,1.9884,554800000.0
2008-04-14 14:08:00,1.9884,1.98855,1.9879,1.9879,466100000.0
2008-04-14 14:09:00,1.9879,1.9886,1.9879,1.988,448700000.0
2008-04-14 14:10:00,1.988,1.98805,1.9876,1.98775,429000000.0
2008-04-14 14:11:00,1.98775,1.9878,1.98735,1.98735,389800000.0
2008-04-14 14:12:00,1.9873,1.9874,1.9871,1.9871,476600000.0
2008-04-14 14:13:00,1.9871,1.9875,1.9871,1.98735,487300000.0
2008-04-14 14:14:00,1.98735,1.9878,1.9871,1.98725,589800000.0
2008-04-14 14:15:00,1.98725,1.9874,1.98715,1.9874,353500000.0
2008-04-14 14:16:00,1.9874,1.98745,1.987,1.98725,487000000.0
2008-04-14 14:17:00,1.98725,1.9875,1.9871,1.98725,474600000.0
2008-04-14 14:18:00,1.98725,1.9873,1.98695,1.98705,427800000.0
2008-04-14 14:19:00,1.98705,1.98725,1.9865,1.9866,584800000.0
2008-04-14 14:20:00,1.9866,1.9869,1.9865,1.98685,341100000.0
2008-04-14 14:21:00,1.9868,1.98695,1.9865,1.9867,331300000.0
2008-04-14 14:22:00,1.9867,1.98695,1.98665,1.9868,341100000.0
2008-04-14 14:23:00,1.9868,1.98715,1.98675,1.9869,770900000.0
2008-04-14 14:24:00,1.9869,1.9872,1.98685,1.9869,800000000.0
2008-04-14 14:25:00,1.9869,1.98705,1.98665,1.98705,388900000.0
2008-04-14 14:26:00,1.98705,1.9871,1.98655,1.9866,436200000.0
2008-04-14 14:27:00,1.9866,1.9867,1.9864,1.9864,833100000.0
2008-04-14 14:28:00,1.9864,1.9866,1.98635,1.9865,307200000.0
2008-04-14 14:29:00,1.9865,1.9868,1.98645,1.98665,653200000.0
2008-04-14 14:30:00,1.98665,1.98665,1.9853,1.986,312200000.0
2008-04-14 14:31:00,1.98595,1.9862,1.9859,1.98615,586500000.0
2008-04-14 14:32:00,1.9861,1.9865,1.9861,1.9864,955900000.0
2008-04-14 14:33:00,1.9863,1.98685,1.9861,1.98675,753600000.0
2008-04-14 14:34:00,1.98675,1.98715,1.9865,1.9871,402900000.0
2008-04-14 14:35:00,1.9871,1.9871,1.98665,1.9868,393300000.0
2008-04-14 14:36:00,1.9868,1.9868,1.9865,1.9865,330300000.0
2008-04-14 14:37:00,1.9865,1.9877,1.9865,1.98755,489500000.0
2008-04-14 14:38:00,1.98755,1.98775,1.9872,1.9877,546800000.0
2008-04-14 14:39:00,1.9877,1.98795,1.98715,1.9872,532400000.0
2008-04-14 14:40:00,1.98725,1.98735,1.9865,1.98665,544600000.0
2008-04-14 14:41:00,1.98665,1.98695,1.9864,1.98695,405700000.0
2008-04-14 14:42:00,1.98695,1.98755,1.9869,1.98735,402000000.0
2008-04-14 14:43:00,1.98735,1.98755,1.98735,1.9874,446200000.0
2008-04-14 14:44:00,1.9874,1.9876,1.98735,1.9875,466500000.0
2008-04-14 14:45:00,1.9875,1.98775,1.98725,1.98725,540100000.0
2008-04-14 14:46:00,1.9873,1.98745,1.9865,1.98655,452400000.0
2008-04-14 14:47:00,1.98655,1.98745,1.9865,1.98725,497800000.0
2008-04-14 14:48:00,1.98725,1.98725,1.98645,1.98685,343500000.0
2008-04-14 14:49:00,1.98685,1.98695,1.9861,1.9863,369900000.0
2008-04-14 14:50:00,1.9863,1.9864,1.98595,1.98635,566000000.0
2008-04-14 14:51:00,1.98635,1.98715,1.98635,1.9867,408100000.0
2008-04-14 14:52:00,1.9867,1.98675,1.9866,1.9866,438100000.0
2008-04-14 14:53:00,1.9866,1.98665,1.98625,1.9865,654100000.0
2008-04-14 14:54:00,1.9865,1.98655,1.986,1.98605,433500000.0
2008-04-14 14:55:00,1.98605,1.9863,1.98575,1.98575,461300000.0
2008-04-14 14:56:00,1.98575,1.9862,1.98575,1.986,435900000.0
2008-04-14 14:57:00,1.986,1.9864,1.986,1.98625,321300000.0
2008-04-14 14:58:00,1.98625,1.987,1.98615,1.98685,540900000.0
2008-04-14 14:59:00,1.98685,1.9871,1.9867,1.987,490700000.0
2008-04-14 15:00:00,1.987,1.9873,1.987,1.9871,433300000.0
2008-04-14 15:01:00,1.9871,1.9872,1.98665,1.9867,561100000.0
2008-04-14 15:02:00,1.9867,1.98705,1.9866,1.98705,556500000.0
2008-04-14 15:03:00,1.98705,1.98705,1.98695,1.98705,623200000.0
2008-04-14 15:04:00,1.98705,1.98715,1.98665,1.98695,609900000.0
2008-04-14 15:05:00,1.98695,1.98695,1.9866,1.98675,581700000.0
2008-04-14 15:06:00,1.98675,1.98685,1.9866,1.98685,767600000.0
2008-04-14 15:07:00,1.98685,1.98785,1.98685,1.98775,565900000.0
2008-04-14 15:08:00,1.98775,1.98775,1.98735,1.9874,584000000.0
2008-04-14 15:09:00,1.9874,1.98775,1.98735,1.9875,484000000.0
2008-04-14 15:10:00,1.9875,1.98795,1.9875,1.98785,499000000.0
2008-04-14 15:11:00,1.98785,1.98805,1.9875,1.9875,552100000.0
2008-04-14 15:12:00,1.9875,1.9875,1.98695,1.98695,526600000.0
2008-04-14 15:13:00,1.98695,1.98715,1.98695,1.987,458900000.0
2008-04-14 15:14:00,1.987,1.987,1.98635,1.98675,520000000.0
2008-04-14 15:15:00,1.98675,1.98675,1.98655,1.98675,593600000.0
2008-04-14 15:16:00,1.98675,1.98685,1.9864,1.9867,490100000.0
2008-04-14 15:17:00,1.9867,1.98705,1.9867,1.98705,667000000.0
2008-04-14 15:18:00,1.98705,1.9872,1.9867,1.9868,453300000.0
2008-04-14 15:19:00,1.9868,1.9871,1.9867,1.98705,518200000.0
2008-04-14 15:20:00,1.9871,1.9875,1.98705,1.98715,522600000.0
2008-04-14 15:21:00,1.98715,1.9872,1.9868,1.98705,561100000.0
2008-04-14 15:22:00,1.98705,1.98705,1.9868,1.9868,600300000.0
2008-04-14 15:23:00,1.9868,1.98685,1.9861,1.98665,505500000.0
2008-04-14 15:24:00,1.98665,1.98705,1.9864,1.98695,434200000.0
2008-04-14 15:25:00,1.98695,1.98725,1.98685,1.98725,579500000.0
2008-04-14 15:26:00,1.98725,1.98775,1.98715,1.98755,545200000.0
2008-04-14 15:27:00,1.98755,1.9876,1.98725,1.98745,551700000.0
2008-04-14 15:28:00,1.98745,1.98775,1.98735,1.9877,543700000.0
2008-04-14 15:29:00,1.9877,1.9877,1.98705,1.98705,468800000.0
2008-04-14 15:30:00,1.98695,1.98705,1.98665,1.987,493600000.0
2008-04-14 15:31:00,1.987,1.9874,1.987,1.98725,504000000.0
2008-04-14 15:32:00,1.98725,1.9876,1.987,1.9876,404000000.0
2008-04-14 15:33:00,1.9876,1.9878,1.9875,1.9878,524500000.0
2008-04-14 15:34:00,1.9878,1.9878,1.98735,1.98755,642900000.0
2008-04-14 15:35:00,1.98755,1.9876,1.9872,1.98725,604000000.0
2008-04-14 15:36:00,1.98725,1.98765,1.9872,1.98745,552000000.0
2008-04-14 15:37:00,1.98735,1.98735,1.9866,1.98665,471100000.0
2008-04-14 15:38:00,1.98665,1.9867,1.9865,1.9865,447200000.0
2008-04-14 15:39:00,1.9865,1.98655,1.98625,1.98655,460800000.0
2008-04-14 15:40:00,1.98655,1.98655,1.98545,1.98575,447900000.0
2008-04-14 15:41:00,1.98575,1.9863,1.9857,1.98625,415200000.0
2008-04-14 15:42:00,1.98625,1.98625,1.98565,1.9857,443300000.0
2008-04-14 15:43:00,1.98565,1.98585,1.98555,1.9856,515300000.0
2008-04-14 15:44:00,1.9856,1.98575,1.9855,1.9856,477600000.0
2008-04-14 15:45:00,1.9856,1.9856,1.98515,1.9852,471800000.0
2008-04-14 15:46:00,1.9852,1.98525,1.9851,1.9851,455700000.0
2008-04-14 15:47:00,1.9851,1.98535,1.9851,1.9853,368760000.0
2008-04-14 15:48:00,1.9853,1.98555,1.9852,1.9855,340520000.0
2008-04-14 15:49:00,1.9855,1.98585,1.9855,1.98585,460100000.0
2008-04-14 15:50:00,1.98585,1.98595,1.98575,1.9859,460000000.0
2008-04-14 15:51:00,1.9859,1.98625,1.98575,1.9862,403200000.0
2008-04-14 15:52:00,1.9862,1.9863,1.98565,1.98575,611700000.0
2008-04-14 15:53:00,1.98575,1.98575,1.98525,1.9853,465600000.0
2008-04-14 15:54:00,1.9853,1.9854,1.9851,1.9852,396000000.0
2008-04-14 15:55:00,1.9852,1.98525,1.98505,1.9852,443200000.0
2008-04-14 15:56:00,1.9852,1.98525,1.9847,1.98485,551600000.0
2008-04-14 15:57:00,1.98485,1.98515,1.9848,1.9848,355200000.0
2008-04-14 15:58:00,1.9848,1.98525,1.9848,1.98505,435000000.0
2008-04-14 15:59:00,1.98505,1.9854,1.985,1.9852,455200000.0
2008-04-14 16:00:00,1.9852,1.9854,1.9847,1.98485,333800000.0
2008-04-14 16:01:00,1.98485,1.985,1.9846,1.9846,514899999.0
2008-04-14 16:02:00,1.9846,1.9847,1.9846,1.9847,334300000.0
2008-04-14 16:03:00,1.9847,1.9848,1.9845,1.98475,193037500.0
2008-04-14 16:04:00,1.98475,1.9849,1.9842,1.9845,354700000.0
2008-04-14 16:05:00,1.9845,1.98515,1.9844,1.98495,319800000.0
2008-04-14 16:06:00,1.985,1.98515,1.9847,1.98495,464500000.0
2008-04-14 16:07:00,1.98495,1.9851,1.98455,1.9851,504600000.0
2008-04-14 16:08:00,1.9851,1.98615,1.9851,1.98565,517800000.0
2008-04-14 16:09:00,1.9857,1.98585,1.9855,1.9855,311700000.0
2008-04-14 16:10:00,1.9855,1.9857,1.9855,1.9857,225800000.0
2008-04-14 16:11:00,1.9857,1.9857,1.9854,1.9854,232200000.0
2008-04-14 16:12:00,1.9854,1.9863,1.9854,1.9862,429100000.0
2008-04-14 16:13:00,1.9862,1.9862,1.98545,1.9855,681500000.0
2008-04-14 16:14:00,1.9855,1.98585,1.9855,1.98565,623200000.0
2008-04-14 16:15:00,1.98565,1.9858,1.98535,1.98545,655700000.0
2008-04-14 16:16:00,1.98545,1.98565,1.9854,1.98545,519400000.0
2008-04-14 16:17:00,1.98545,1.986,1.9854,1.986,682400000.0
2008-04-14 16:18:00,1.986,1.986,1.98545,1.98585,539600000.0
2008-04-14 16:19:00,1.98585,1.98585,1.985,1.98505,530200000.0
2008-04-14 16:20:00,1.98505,1.98555,1.9848,1.98545,531200000.0
2008-04-14 16:21:00,1.98545,1.98555,1.9853,1.9854,513500000.0
2008-04-14 16:22:00,1.9854,1.9854,1.98505,1.9851,369500000.0
2008-04-14 16:23:00,1.9851,1.98545,1.98495,1.9854,499500000.0
2008-04-14 16:24:00,1.9854,1.98545,1.9852,1.98525,641800000.0
2008-04-14 16:25:00,1.98525,1.9857,1.98515,1.9854,586900000.0
2008-04-14 16:26:00,1.9854,1.9857,1.98535,1.9855,660500000.0
2008-04-14 16:27:00,1.98555,1.98555,1.98445,1.9849,500900000.0
2008-04-14 16:28:00,1.9849,1.98505,1.9846,1.9847,384700000.0
2008-04-14 16:29:00,1.9847,1.98505,1.9847,1.98495,669000000.0
2008-04-14 16:30:00,1.98495,1.98525,1.98495,1.98525,788900000.0
2008-04-14 16:31:00,1.98525,1.98565,1.9852,1.9856,521000000.0
2008-04-14 16:32:00,1.9856,1.9856,1.98505,1.98515,550400000.0
2008-04-14 16:33:00,1.98515,1.9853,1.9851,1.98525,430000000.0
2008-04-14 16:34:00,1.98525,1.98525,1.9849,1.98515,593800000.0
2008-04-14 16:35:00,1.98515,1.9852,1.98505,1.9852,588500000.0
2008-04-14 16:36:00,1.9852,1.98555,1.9852,1.98535,754900000.0
2008-04-14 16:37:00,1.98535,1.98545,1.98525,1.9853,592900000.0
2008-04-14 16:38:00,1.9853,1.98545,1.9851,1.98515,618300000.0
2008-04-14 16:39:00,1.98515,1.98515,1.98465,1.9847,527600000.0
2008-04-14 16:40:00,1.9847,1.98495,1.98465,1.98465,559500000.0
2008-04-14 16:41:00,1.98475,1.98475,1.9841,1.9841,477700000.0
2008-04-14 16:42:00,1.9841,1.9845,1.9841,1.9844,559600000.0
2008-04-14 16:43:00,1.9844,1.98465,1.98395,1.9841,510000000.0
2008-04-14 16:44:00,1.9841,1.98425,1.98405,1.98405,436600000.0
2008-04-14 16:45:00,1.98405,1.98425,1.98385,1.98395,447400000.0
2008-04-14 16:46:00,1.98395,1.98405,1.98385,1.98405,528500000.0
2008-04-14 16:47:00,1.98405,1.9842,1.98405,1.9841,327900000.0
2008-04-14 16:48:00,1.9841,1.9841,1.9838,1.9838,462400000.0
2008-04-14 16:49:00,1.9838,1.98415,1.9838,1.9841,591300000.0
2008-04-14 16:50:00,1.9841,1.9841,1.9839,1.984,696800000.0
2008-04-14 16:51:00,1.984,1.98415,1.9836,1.9836,467600000.0
2008-04-14 16:52:00,1.9836,1.98365,1.9835,1.9836,578200000.0
2008-04-14 16:53:00,1.9836,1.9839,1.9836,1.98385,584700000.0
2008-04-14 16:54:00,1.98385,1.98405,1.98375,1.984,422100000.0
2008-04-14 16:55:00,1.984,1.984,1.98375,1.98395,619900000.0
2008-04-14 16:56:00,1.98395,1.9841,1.9838,1.9839,432600000.0
2008-04-14 16:57:00,1.9839,1.9839,1.9835,1.9836,528100000.0
2008-04-14 16:58:00,1.9836,1.9838,1.98355,1.9836,481700000.0
2008-04-14 16:59:00,1.9836,1.9838,1.98355,1.98375,490000000.0
2008-04-14 17:00:00,1.9837,1.9837,1.9834,1.9836,483600000.0
2008-04-14 17:01:00,1.9836,1.9837,1.9832,1.98335,639900000.0
2008-04-14 17:02:00,1.98335,1.98355,1.98325,1.9835,603800000.0
2008-04-14 17:03:00,1.9835,1.9836,1.9834,1.98345,501500000.0
2008-04-14 17:04:00,1.98345,1.98355,1.98345,1.9835,569400000.0
2008-04-14 17:05:00,1.9835,1.9836,1.9834,1.9836,446200000.0
2008-04-14 17:06:00,1.9836,1.98385,1.98335,1.98355,521800000.0
2008-04-14 17:07:00,1.98345,1.98345,1.98205,1.98285,466325000.0
2008-04-14 17:08:00,1.98285,1.9833,1.9827,1.98325,612800000.0
2008-04-14 17:09:00,1.98325,1.98325,1.98265,1.9829,585700000.0
2008-04-14 17:10:00,1.9829,1.9834,1.9827,1.98335,562100000.0
2008-04-14 17:11:00,1.98335,1.98335,1.98315,1.9832,698400000.0
2008-04-14 17:12:00,1.9832,1.98335,1.9831,1.9831,582900000.0
2008-04-14 17:13:00,1.9831,1.98315,1.9825,1.983,484500000.0
2008-04-14 17:14:00,1.98295,1.98375,1.98295,1.9834,515800000.0
2008-04-14 17:15:00,1.9834,1.9835,1.98325,1.9833,377200000.0
2008-04-14 17:16:00,1.9833,1.9835,1.98315,1.98335,751600000.0
2008-04-14 17:17:00,1.98335,1.9834,1.9832,1.98335,601100000.0
2008-04-14 17:18:00,1.98335,1.98355,1.98335,1.98355,800900000.0
2008-04-14 17:19:00,1.98355,1.98365,1.9833,1.98355,656700000.0
2008-04-14 17:20:00,1.98355,1.98365,1.9835,1.98365,462400000.0
2008-04-14 17:21:00,1.98365,1.98395,1.98365,1.98375,420800000.0
2008-04-14 17:22:00,1.98375,1.98385,1.98375,1.98375,812900000.0
2008-04-14 17:23:00,1.98375,1.98405,1.98375,1.98405,887800000.0
2008-04-14 17:24:00,1.98405,1.98425,1.98395,1.98405,651400000.0
2008-04-14 17:25:00,1.98405,1.98465,1.984,1.98465,633600000.0
2008-04-14 17:26:00,1.98465,1.98475,1.98455,1.98455,757200000.0
2008-04-14 17:27:00,1.98445,1.98465,1.98415,1.9844,703100000.0
2008-04-14 17:28:00,1.9844,1.98525,1.98435,1.98525,728900000.0
2008-04-14 17:29:00,1.98525,1.98545,1.98525,1.9853,367300000.0
2008-04-14 17:30:00,1.9853,1.9854,1.98505,1.98515,268300000.0
2008-04-14 17:31:00,1.98515,1.98525,1.98465,1.98475,381000000.0
2008-04-14 17:32:00,1.98475,1.98475,1.98385,1.984,679300000.0
2008-04-14 17:33:00,1.984,1.98425,1.984,1.98405,572300000.0
2008-04-14 17:34:00,1.98405,1.98425,1.98395,1.98395,600400000.0
2008-04-14 17:35:00,1.98395,1.984,1.9836,1.98385,545800000.0
2008-04-14 17:36:00,1.9838,1.9838,1.98345,1.98355,411900000.0
2008-04-14 17:37:00,1.98355,1.98355,1.98255,1.98265,553700000.0
2008-04-14 17:38:00,1.98265,1.983,1.98255,1.9826,606000000.0
2008-04-14 17:39:00,1.9826,1.98275,1.98245,1.98255,575200000.0
2008-04-14 17:40:00,1.98255,1.98275,1.9824,1.98265,1157400000.0
2008-04-14 17:41:00,1.98265,1.98275,1.98255,1.98265,588100000.0
2008-04-14 17:42:00,1.98265,1.9827,1.98255,1.9826,777100000.0
2008-04-14 17:43:00,1.98265,1.983,1.9826,1.98285,497900000.0
2008-04-14 17:44:00,1.98285,1.98285,1.9828,1.98285,1382800000.0
2008-04-14 17:45:00,1.98285,1.98325,1.98285,1.98305,452600000.0
2008-04-14 17:46:00,1.9831,1.9831,1.98285,1.98285,814500000.0
2008-04-14 17:47:00,1.98285,1.98285,1.98265,1.98265,811800000.0
2008-04-14 17:48:00,1.98265,1.98265,1.9826,1.98265,708200000.0
2008-04-14 17:49:00,1.98265,1.9827,1.9826,1.98265,801800000.0
2008-04-14 17:50:00,1.98265,1.98265,1.9822,1.98225,597100000.0
2008-04-14 17:51:00,1.98225,1.98235,1.9811,1.98115,689900000.0
2008-04-14 17:52:00,1.98115,1.98135,1.98065,1.98135,508600000.0
2008-04-14 17:53:00,1.98135,1.98165,1.98135,1.9816,591500000.0
2008-04-14 17:54:00,1.9816,1.9816,1.9814,1.98155,452900000.0
2008-04-14 17:55:00,1.9816,1.9816,1.9811,1.9812,481600000.0
2008-04-14 17:56:00,1.9812,1.9812,1.98085,1.98085,716200000.0
2008-04-14 17:57:00,1.98085,1.9809,1.98055,1.98075,324000000.0
2008-04-14 17:58:00,1.98075,1.98105,1.98075,1.98105,611900000.0
2008-04-14 17:59:00,1.98105,1.98145,1.98105,1.9813,563900000.0
2008-04-14 18:00:00,1.9813,1.9817,1.9813,1.98165,485300000.0
2008-04-14 18:01:00,1.98165,1.98175,1.9813,1.98155,662100000.0
2008-04-14 18:02:00,1.98155,1.98175,1.98095,1.98095,594400000.0
2008-04-14 18:03:00,1.981,1.98135,1.98095,1.98135,539200000.0
2008-04-14 18:04:00,1.98135,1.9814,1.9806,1.9806,518000000.0
2008-04-14 18:05:00,1.9806,1.98085,1.98045,1.98045,377800000.0
2008-04-14 18:06:00,1.98055,1.98065,1.98035,1.98035,502000000.0
2008-04-14 18:07:00,1.98035,1.98035,1.98015,1.98025,1191200000.0
2008-04-14 18:08:00,1.98025,1.98045,1.98015,1.98035,936400000.0
2008-04-14 18:09:00,1.9804,1.98055,1.9803,1.9804,892000000.0
2008-04-14 18:10:00,1.9804,1.98055,1.9804,1.9805,478000000.0
2008-04-14 18:11:00,1.9805,1.98055,1.98045,1.9805,425600000.0
2008-04-14 18:12:00,1.9805,1.9808,1.9805,1.9808,927200000.0
2008-04-14 18:13:00,1.9808,1.98085,1.9805,1.98055,863200000.0
2008-04-14 18:14:00,1.98055,1.9808,1.9805,1.9807,324800000.0
2008-04-14 18:15:00,1.9807,1.9809,1.9806,1.9806,392000000.0
2008-04-14 18:16:00,1.9806,1.981,1.9806,1.9808,276500000.0
2008-04-14 18:17:00,1.98075,1.9814,1.9807,1.9812,465200000.0
2008-04-14 18:18:00,1.9812,1.9813,1.9812,1.9812,517200000.0
2008-04-14 18:19:00,1.9812,1.98145,1.98085,1.98135,297900000.0
2008-04-14 18:20:00,1.98135,1.98205,1.98135,1.9818,385000000.0
2008-04-14 18:21:00,1.9818,1.9818,1.98165,1.98175,383400000.0
2008-04-14 18:22:00,1.98175,1.98175,1.98145,1.9816,288000000.0
2008-04-14 18:23:00,1.9816,1.98175,1.9814,1.9814,368800000.0
2008-04-14 18:24:00,1.9814,1.9816,1.9812,1.98135,328000000.0
2008-04-14 18:25:00,1.98135,1.9815,1.9813,1.98145,627200000.0
2008-04-14 18:26:00,1.98145,1.98165,1.98135,1.98155,456000000.0
2008-04-14 18:27:00,1.98155,1.98175,1.98155,1.98165,540800000.0
2008-04-14 18:28:00,1.98165,1.98185,1.98165,1.98175,493600000.0
2008-04-14 18:29:00,1.98175,1.98185,1.98175,1.98175,777600000.0
2008-04-14 18:30:00,1.98175,1.98185,1.98175,1.9818,776800000.0
2008-04-14 18:31:00,1.9818,1.9818,1.9817,1.9817,434200000.0
2008-04-14 18:32:00,1.98175,1.98175,1.98165,1.98175,375400000.0
2008-04-14 18:33:00,1.98175,1.98195,1.9817,1.9818,519200000.0
2008-04-14 18:34:00,1.9818,1.9821,1.9818,1.98205,638850000.0
2008-04-14 18:35:00,1.98205,1.98215,1.98205,1.9821,871200000.0
2008-04-14 18:36:00,1.9822,1.98225,1.98195,1.98195,456000000.0
2008-04-14 18:37:00,1.98195,1.982,1.98175,1.98195,499200000.0
2008-04-14 18:38:00,1.98195,1.982,1.98195,1.982,299200000.0
2008-04-14 18:39:00,1.982,1.9821,1.98175,1.9818,327000000.0
2008-04-14 18:40:00,1.9818,1.9818,1.98165,1.98165,353400000.0
2008-04-14 18:41:00,1.98165,1.98175,1.9816,1.98165,1798400000.0
2008-04-14 18:42:00,1.98165,1.98165,1.9816,1.98165,1547200000.0
2008-04-14 18:43:00,1.98165,1.98165,1.9814,1.9815,673000000.0
2008-04-14 18:44:00,1.9815,1.9816,1.9808,1.98115,250300000.0
2008-04-14 18:45:00,1.98115,1.9812,1.98105,1.9812,474000000.0
2008-04-14 18:46:00,1.9812,1.9812,1.98105,1.9812,247700000.0
2008-04-14 18:47:00,1.9812,1.9812,1.98095,1.98095,282300000.0
2008-04-14 18:48:00,1.98095,1.98105,1.98095,1.981,489200000.0
2008-04-14 18:49:00,1.981,1.98135,1.981,1.9813,734800000.0
2008-04-14 18:50:00,1.9813,1.98145,1.98105,1.98105,571000000.0
2008-04-14 18:51:00,1.98105,1.9811,1.98095,1.98105,569600000.0
2008-04-14 18:52:00,1.98105,1.98105,1.98105,1.98105,606200000.0
2008-04-14 18:53:00,1.98105,1.98115,1.98105,1.98115,602200000.0
2008-04-14 18:54:00,1.98115,1.98135,1.98105,1.98135,691000000.0
2008-04-14 18:55:00,1.98135,1.98165,1.9813,1.98155,614700000.0
2008-04-14 18:56:00,1.98155,1.98175,1.98155,1.98165,545300000.0
2008-04-14 18:57:00,1.98165,1.9817,1.9816,1.9816,533500000.0
2008-04-14 18:58:00,1.9816,1.9816,1.98125,1.9813,385300000.0
2008-04-14 18:59:00,1.9813,1.9813,1.98095,1.98095,480200000.0
2008-04-14 19:00:00,1.98095,1.98105,1.98025,1.9805,820700000.0
2008-04-14 19:01:00,1.98045,1.98085,1.98045,1.98055,603100000.0
2008-04-14 19:02:00,1.98055,1.98055,1.98035,1.98035,540000000.0
2008-04-14 19:03:00,1.98035,1.9806,1.98035,1.98035,545100000.0
2008-04-14 19:04:00,1.98035,1.98035,1.9802,1.9803,517600000.0
2008-04-14 19:05:00,1.9803,1.98045,1.9803,1.98035,558400000.0
2008-04-14 19:06:00,1.98035,1.9806,1.98035,1.9806,1252800000.0
2008-04-14 19:07:00,1.9806,1.9806,1.9802,1.9802,675400000.0
2008-04-14 19:08:00,1.9802,1.9802,1.9799,1.98,466200000.0
2008-04-14 19:09:00,1.98,1.98,1.97985,1.97985,533900000.0
2008-04-14 19:10:00,1.9798,1.9798,1.9788,1.9789,462600000.0
2008-04-14 19:11:00,1.9789,1.97895,1.97875,1.97885,556000000.0
2008-04-14 19:12:00,1.97885,1.97895,1.97835,1.9785,455300000.0
2008-04-14 19:13:00,1.9785,1.9785,1.9784,1.9785,462400000.0
2008-04-14 19:14:00,1.9785,1.97865,1.9785,1.9786,313800000.0
2008-04-14 19:15:00,1.9786,1.9787,1.9786,1.9786,482200000.0
2008-04-14 19:16:00,1.9786,1.97895,1.9786,1.97895,794400000.0
2008-04-14 19:17:00,1.97895,1.97915,1.9789,1.97915,553600000.0
2008-04-14 19:18:00,1.97915,1.97915,1.9789,1.97915,728000000.0
2008-04-14 19:19:00,1.97915,1.9792,1.97905,1.97915,1203400000.0
2008-04-14 19:20:00,1.97915,1.97925,1.97915,1.9792,653200000.0
2008-04-14 19:21:00,1.9792,1.97925,1.9792,1.97925,1461600000.0
2008-04-14 19:22:00,1.97925,1.97935,1.97925,1.97935,906200000.0
2008-04-14 19:23:00,1.97935,1.97935,1.9793,1.97935,777600000.0
2008-04-14 19:24:00,1.97935,1.97935,1.9793,1.9793,815200000.0
2008-04-14 19:25:00,1.9793,1.9793,1.97925,1.97925,973600000.0
2008-04-14 19:26:00,1.97925,1.9793,1.97915,1.97925,1227400000.0
2008-04-14 19:27:00,1.97925,1.9794,1.97925,1.97935,560200000.0
2008-04-14 19:28:00,1.97935,1.97955,1.97935,1.97945,845200000.0
2008-04-14 19:29:00,1.97945,1.97945,1.9794,1.97945,892000000.0
2008-04-14 19:30:00,1.97945,1.97975,1.97945,1.97975,1404800000.0
2008-04-14 19:31:00,1.97975,1.9799,1.97975,1.97985,1516800000.0
2008-04-14 19:32:00,1.97985,1.98015,1.97985,1.98015,1586800000.0
2008-04-14 19:33:00,1.98015,1.98015,1.98015,1.98015,1657600000.0
2008-04-14 19:34:00,1.98015,1.98015,1.97965,1.97965,1121600000.0
2008-04-14 19:35:00,1.9796,1.97965,1.97955,1.97965,1151600000.0
2008-04-14 19:36:00,1.97965,1.97975,1.97965,1.97975,1484200000.0
2008-04-14 19:37:00,1.97975,1.9798,1.97965,1.97965,1385000000.0
2008-04-14 19:38:00,1.97965,1.9797,1.97965,1.97965,1438800000.0
2008-04-14 19:39:00,1.97965,1.98,1.97955,1.97985,1560400000.0
2008-04-14 19:40:00,1.97985,1.97995,1.9797,1.97995,1095200000.0
2008-04-14 19:41:00,1.97995,1.97995,1.97975,1.97975,1407200000.0
2008-04-14 19:42:00,1.97975,1.97975,1.97975,1.97975,1739200000.0
2008-04-14 19:43:00,1.97975,1.97975,1.9797,1.9797,1146400000.0
2008-04-14 19:44:00,1.9797,1.97985,1.97965,1.9797,746400000.0
2008-04-14 19:45:00,1.9797,1.9798,1.97965,1.97965,1723200000.0
2008-04-14 19:46:00,1.97965,1.9798,1.97965,1.9797,1140000000.0
2008-04-14 19:47:00,1.9797,1.97975,1.9797,1.9797,850600000.0
2008-04-14 19:48:00,1.9797,1.97975,1.9797,1.9797,537600000.0
2008-04-14 19:49:00,1.9797,1.9797,1.9797,1.9797,336800000.0
2008-04-14 19:50:00,1.9797,1.9797,1.9797,1.9797,880000000.0
2008-04-14 19:51:00,1.9797,1.97975,1.9785,1.97865,628500000.0
2008-04-14 19:52:00,1.97865,1.97885,1.97855,1.97875,399000000.0
2008-04-14 19:53:00,1.97875,1.97875,1.9779,1.978,394400000.0
2008-04-14 19:54:00,1.978,1.97825,1.978,1.97825,690900000.0
2008-04-14 19:55:00,1.97825,1.9783,1.97815,1.9782,433200000.0
2008-04-14 19:56:00,1.9782,1.97825,1.97815,1.9782,222200000.0
2008-04-14 19:57:00,1.9782,1.97825,1.97805,1.97825,242000000.0
2008-04-14 19:58:00,1.97825,1.97825,1.9781,1.9781,250600000.0
2008-04-14 19:59:00,1.9781,1.97815,1.9781,1.97815,224000000.0
2008-04-14 20:00:00,1.97815,1.97825,1.97805,1.97815,1279600000.0
2008-04-14 20:01:00,1.97815,1.97825,1.9778,1.9782,1260800000.0
2008-04-14 20:02:00,1.9782,1.97825,1.97815,1.97815,941100000.0
2008-04-14 20:03:00,1.97815,1.97815,1.9777,1.97795,1269900000.0
2008-04-14 20:04:00,1.97795,1.97795,1.97775,1.9778,1036600000.0
2008-04-14 20:05:00,1.9778,1.97805,1.9778,1.97805,419300000.0
2008-04-14 20:06:00,1.97805,1.9781,1.9779,1.978,510600000.0
2008-04-14 20:07:00,1.978,1.97805,1.978,1.97805,763300000.0
2008-04-14 20:08:00,1.97805,1.9782,1.978,1.9781,269000000.0
2008-04-14 20:09:00,1.9781,1.97825,1.97785,1.97785,663000000.0
2008-04-14 20:10:00,1.97785,1.97785,1.97745,1.9775,1365600000.0
2008-04-14 20:11:00,1.9775,1.9775,1.976,1.97685,399750000.0
2008-04-14 20:12:00,1.97685,1.97695,1.9766,1.9766,208900000.0
2008-04-14 20:13:00,1.9766,1.9766,1.9761,1.9762,287500000.0
2008-04-14 20:14:00,1.9762,1.9763,1.97615,1.9762,278600000.0
2008-04-14 20:15:00,1.9762,1.97625,1.97615,1.97625,591700000.0
2008-04-14 20:16:00,1.97625,1.97625,1.97605,1.9762,265100000.0
2008-04-14 20:17:00,1.9762,1.9762,1.9762,1.9762,224000000.0
2008-04-14 20:18:00,1.9762,1.97635,1.9761,1.97615,463200000.0
2008-04-14 20:19:00,1.97615,1.97635,1.97615,1.9762,184100000.0
2008-04-14 20:20:00,1.9762,1.97635,1.97615,1.9763,321100000.0
2008-04-14 20:21:00,1.9763,1.97665,1.9763,1.9765,519700000.0
2008-04-14 20:22:00,1.9765,1.97655,1.9763,1.9764,279000000.0
2008-04-14 20:23:00,1.9764,1.9765,1.97635,1.9765,269200000.0
2008-04-14 20:24:00,1.9765,1.97675,1.9765,1.9766,325800000.0
2008-04-14 20:25:00,1.9766,1.97675,1.97645,1.9765,314200000.0
2008-04-14 20:26:00,1.9765,1.9765,1.97625,1.9763,302600000.0
2008-04-14 20:27:00,1.9763,1.97635,1.97615,1.9763,321400000.0
2008-04-14 20:28:00,1.9763,1.97655,1.9763,1.97655,145600000.0
2008-04-14 20:29:00,1.97655,1.9767,1.97655,1.9767,465700000.0
2008-04-14 20:30:00,1.9767,1.97675,1.9766,1.9766,360500000.0
2008-04-14 20:31:00,1.9766,1.9767,1.97655,1.97655,328300000.0
2008-04-14 20:32:00,1.97655,1.97655,1.97625,1.9763,310500000.0
2008-04-14 20:33:00,1.9763,1.9765,1.97625,1.97625,222500000.0
2008-04-14 20:34:00,1.97625,1.97625,1.9757,1.97605,282300000.0
2008-04-14 20:35:00,1.97605,1.97625,1.976,1.976,761900000.0
2008-04-14 20:36:00,1.976,1.976,1.97545,1.97595,848800000.0
2008-04-14 20:37:00,1.97595,1.97595,1.9758,1.97585,176100000.0
2008-04-14 20:38:00,1.97585,1.97605,1.9758,1.97595,335300000.0
2008-04-14 20:39:00,1.97595,1.9762,1.97595,1.976,336300000.0
2008-04-14 20:40:00,1.976,1.97615,1.9759,1.976,197200000.0
2008-04-14 20:41:00,1.976,1.97605,1.976,1.976,505400000.0
2008-04-14 20:42:00,1.976,1.97605,1.976,1.97605,326400000.0
2008-04-14 20:43:00,1.97605,1.97655,1.97595,1.976,264500000.0
2008-04-14 20:44:00,1.9761,1.97615,1.97575,1.97575,426400000.0
2008-04-14 20:45:00,1.97575,1.97595,1.9755,1.9755,431000000.0
2008-04-14 20:46:00,1.9755,1.9756,1.97515,1.97525,346500000.0
2008-04-14 20:47:00,1.97525,1.97525,1.97515,1.9752,252500000.0
2008-04-14 20:48:00,1.9752,1.9755,1.9752,1.97545,197600000.0
2008-04-14 20:49:00,1.97545,1.97555,1.9754,1.9755,151575000.0
2008-04-14 20:50:00,1.9755,1.97595,1.9755,1.9759,171700000.0
2008-04-14 20:51:00,1.9759,1.97605,1.9758,1.97605,342400000.0
2008-04-14 20:52:00,1.97605,1.9764,1.97605,1.9763,244100000.0
2008-04-14 20:53:00,1.9763,1.97635,1.97605,1.97605,294100000.0
2008-04-14 20:54:00,1.97605,1.97605,1.97605,1.97605,429100000.0
2008-04-14 20:55:00,1.97605,1.97605,1.97575,1.97585,158600000.0
2008-04-14 20:56:00,1.97585,1.97585,1.97545,1.97545,181800000.0
2008-04-14 20:57:00,1.97545,1.97565,1.97535,1.9756,148900000.0
2008-04-14 20:58:00,1.97565,1.9757,1.97535,1.97535,206600000.0
2008-04-14 20:59:00,1.97535,1.97555,1.97425,1.9744,229700000.0
2008-04-14 21:00:00,1.9744,1.9751,1.9742,1.97495,174700000.0
2008-04-14 21:01:00,1.97495,1.97495,1.9743,1.97465,340900000.0
2008-04-14 21:02:00,1.97465,1.97505,1.97465,1.975,179200000.0
2008-04-14 21:03:00,1.975,1.97515,1.9748,1.9749,234400000.0
2008-04-14 21:04:00,1.9749,1.97515,1.9746,1.97465,177600000.0
2008-04-14 21:05:00,1.97465,1.97475,1.97455,1.97455,141700000.0
2008-04-14 21:06:00,1.97455,1.975,1.9743,1.97485,211300000.0
2008-04-14 21:07:00,1.97485,1.97505,1.9746,1.975,163100000.0
2008-04-14 21:08:00,1.975,1.9752,1.975,1.97515,132600000.0
2008-04-14 21:09:00,1.97515,1.97515,1.97505,1.9751,127600000.0
2008-04-14 21:10:00,1.9751,1.97515,1.97505,1.9751,133600000.0
2008-04-14 21:11:00,1.9751,1.9751,1.975,1.97505,208500000.0
2008-04-14 21:12:00,1.97505,1.97515,1.97495,1.97505,726600000.0
2008-04-14 21:13:00,1.97505,1.9751,1.975,1.9751,277300000.0
2008-04-14 21:14:00,1.9751,1.9753,1.9751,1.9753,267300000.0
2008-04-14 21:15:00,1.9753,1.97545,1.9752,1.9752,239400000.0
2008-04-14 21:16:00,1.9752,1.9755,1.97505,1.9753,473600000.0
2008-04-14 21:17:00,1.9753,1.97565,1.9753,1.9754,281800000.0
2008-04-14 21:18:00,1.9754,1.97545,1.97535,1.9754,141300000.0
2008-04-14 21:19:00,1.9754,1.9754,1.9754,1.9754,160100000.0
2008-04-14 21:20:00,1.9754,1.9755,1.9754,1.97545,131800000.0
2008-04-14 21:21:00,1.97545,1.97555,1.97545,1.97555,146800000.0
2008-04-14 21:22:00,1.97555,1.97555,1.97535,1.97535,180600000.0
2008-04-14 21:23:00,1.97535,1.9754,1.97535,1.97535,166400000.0
2008-04-14 21:24:00,1.97535,1.9755,1.97535,1.97545,144000000.0
2008-04-14 21:25:00,1.97545,1.97545,1.97505,1.97505,137900000.0
2008-04-14 21:26:00,1.97505,1.9752,1.975,1.9751,139300000.0
2008-04-14 21:27:00,1.9751,1.9751,1.97495,1.97505,143100000.0
2008-04-14 21:28:00,1.97505,1.9751,1.97495,1.9751,145900000.0
2008-04-14 21:29:00,1.9751,1.97515,1.9751,1.9751,139000000.0
2008-04-14 21:30:00,1.9751,1.9751,1.9751,1.9751,138500000.0
2008-04-14 21:31:00,1.9751,1.9753,1.9751,1.9753,141000000.0
2008-04-14 21:32:00,1.9753,1.97535,1.9753,1.9753,141300000.0
2008-04-14 21:33:00,1.9753,1.9753,1.9753,1.9753,139500000.0
2008-04-14 21:34:00,1.9753,1.9753,1.9753,1.9753,141000000.0
2008-04-14 21:35:00,1.9753,1.9753,1.9753,1.9753,143000000.0
2008-04-14 21:36:00,1.9753,1.9753,1.97505,1.97505,152600000.0
2008-04-14 21:37:00,1.97505,1.9751,1.97505,1.9751,140800000.0
2008-04-14 21:38:00,1.9751,1.97515,1.9751,1.97515,137400000.0
2008-04-14 21:39:00,1.97515,1.97525,1.9751,1.97525,116600000.0
2008-04-14 21:40:00,1.97525,1.97525,1.97525,1.97525,102300000.0
2008-04-14 21:41:00,1.97525,1.9755,1.97525,1.9755,178900000.0
2008-04-14 21:42:00,1.9755,1.9755,1.9755,1.9755,138500000.0
2008-04-14 21:43:00,1.9755,1.9755,1.9755,1.9755,138500000.0
2008-04-14 21:44:00,1.9755,1.9755,1.97545,1.9755,191200000.0
2008-04-14 21:45:00,1.9755,1.97555,1.97545,1.97555,143200000.0
2008-04-14 21:46:00,1.97555,1.97575,1.9755,1.97575,110000000.0
2008-04-14 21:47:00,1.97575,1.97585,1.9754,1.97555,126200000.0
2008-04-14 21:48:00,1.97555,1.97555,1.9754,1.97545,171600000.0
2008-04-14 21:49:00,1.97545,1.9757,1.9754,1.9757,152200000.0
2008-04-14 21:50:00,1.9757,1.9757,1.97545,1.9755,163300000.0
2008-04-14 21:51:00,1.9755,1.97565,1.97535,1.97565,134200000.0
2008-04-14 21:52:00,1.97565,1.9757,1.9755,1.9755,136000000.0
2008-04-14 21:53:00,1.9755,1.9757,1.97545,1.9757,188000000.0
2008-04-14 21:54:00,1.9757,1.97575,1.9756,1.97565,159300000.0
2008-04-14 21:55:00,1.97565,1.97575,1.9756,1.97575,199900000.0
2008-04-14 21:56:00,1.97575,1.97585,1.9757,1.97585,251600000.0
2008-04-14 21:57:00,1.97585,1.97595,1.9755,1.97575,191300000.0
2008-04-14 21:58:00,1.9758,1.97595,1.9757,1.97585,154500000.0
2008-04-14 21:59:00,1.97585,1.976,1.9757,1.97575,153600000.0
2008-04-14 22:00:00,1.97575,1.9758,1.9757,1.9757,243400000.0
2008-04-14 22:01:00,1.9757,1.9759,1.9755,1.9757,215600000.0
2008-04-14 22:02:00,1.9757,1.97585,1.9757,1.97585,211200000.0
2008-04-14 22:03:00,1.97585,1.97585,1.9758,1.9758,323000000.0
2008-04-14 22:04:00,1.9758,1.9758,1.9758,1.9758,404600000.0
2008-04-14 22:05:00,1.9758,1.97585,1.9758,1.97585,283100000.0
2008-04-14 22:06:00,1.97585,1.97585,1.97585,1.97585,346800000.0
2008-04-14 22:07:00,1.97585,1.97605,1.97585,1.976,187000000.0
2008-04-14 22:08:00,1.976,1.97605,1.976,1.97605,173300000.0
2008-04-14 22:09:00,1.97605,1.9761,1.97605,1.97605,272600000.0
2008-04-14 22:10:00,1.97605,1.97615,1.97605,1.97615,315100000.0
2008-04-14 22:11:00,1.97615,1.97635,1.97615,1.97635,210400000.0
2008-04-14 22:12:00,1.97635,1.97635,1.97625,1.9763,224100000.0
2008-04-14 22:13:00,1.9763,1.97635,1.97615,1.97635,209100000.0
2008-04-14 22:14:00,1.97635,1.97635,1.97615,1.9762,244900000.0
2008-04-14 22:15:00,1.9762,1.97625,1.97615,1.9762,341500000.0
2008-04-14 22:16:00,1.9762,1.97675,1.97615,1.9766,189700000.0
2008-04-14 22:17:00,1.9766,1.97675,1.9764,1.97655,180900000.0
2008-04-14 22:18:00,1.97655,1.97655,1.97655,1.97655,144500000.0
2008-04-14 22:19:00,1.97655,1.9766,1.97655,1.97655,136300000.0
2008-04-14 22:20:00,1.97655,1.9767,1.97655,1.97665,143800000.0
2008-04-14 22:21:00,1.97665,1.97675,1.97665,1.97675,141500000.0
2008-04-14 22:22:00,1.97675,1.97675,1.9766,1.97665,150800000.0
2008-04-14 22:23:00,1.97665,1.97665,1.9766,1.97665,206000000.0
2008-04-14 22:24:00,1.97665,1.97695,1.97665,1.97695,156361040.0
2008-04-14 22:25:00,1.97695,1.97715,1.9769,1.9771,189300000.0
2008-04-14 22:26:00,1.97725,1.97725,1.97705,1.9772,154900000.0
2008-04-14 22:27:00,1.9772,1.9776,1.9772,1.9776,134300000.0
2008-04-14 22:28:00,1.9776,1.97815,1.9776,1.9781,153500000.0
2008-04-14 22:29:00,1.9781,1.97845,1.978,1.9782,167400000.0
2008-04-14 22:30:00,1.9782,1.97835,1.9782,1.9783,167100000.0
2008-04-14 22:31:00,1.9783,1.9783,1.9782,1.9782,151700000.0
2008-04-14 22:32:00,1.9782,1.9782,1.9781,1.9781,148500000.0
2008-04-14 22:33:00,1.9781,1.9781,1.9781,1.9781,137000000.0
2008-04-14 22:34:00,1.9781,1.9781,1.97805,1.9781,138500000.0
2008-04-14 22:35:00,1.97805,1.97805,1.97775,1.97775,149100000.0
2008-04-14 22:36:00,1.97775,1.97795,1.97775,1.9779,134600000.0
2008-04-14 22:37:00,1.9779,1.978,1.97785,1.9779,138000000.0
2008-04-14 22:38:00,1.9779,1.9779,1.9778,1.9779,144800000.0
2008-04-14 22:39:00,1.9779,1.97815,1.97785,1.978,143200000.0
2008-04-14 22:40:00,1.978,1.97805,1.97775,1.97785,155400000.0
2008-04-14 22:41:00,1.97785,1.97785,1.97785,1.97785,210400000.0
2008-04-14 22:42:00,1.97785,1.97795,1.97775,1.97795,149300000.0
2008-04-14 22:43:00,1.97795,1.97795,1.9779,1.9779,140600000.0
2008-04-14 22:44:00,1.9779,1.9779,1.9779,1.9779,135000000.0
2008-04-14 22:45:00,1.9779,1.9779,1.97785,1.97785,143300000.0
2008-04-14 22:46:00,1.97785,1.9786,1.97785,1.9786,134600000.0
2008-04-14 22:47:00,1.9786,1.979,1.9785,1.979,148400000.0
2008-04-14 22:48:00,1.979,1.979,1.97895,1.97895,216500000.0
2008-04-14 22:49:00,1.97895,1.97895,1.97895,1.97895,215200000.0
2008-04-14 22:50:00,1.97895,1.97955,1.9789,1.9791,342700000.0
2008-04-14 22:51:00,1.9791,1.9791,1.9789,1.9789,685800000.0
2008-04-14 22:52:00,1.9789,1.9789,1.9787,1.97875,582100000.0
2008-04-14 22:53:00,1.97875,1.97875,1.9786,1.97865,542400000.0
2008-04-14 22:54:00,1.97865,1.97865,1.97865,1.97865,524000000.0
2008-04-14 22:55:00,1.97865,1.97865,1.97855,1.97855,150900000.0
2008-04-14 22:56:00,1.97855,1.97855,1.97855,1.97855,133000000.0
2008-04-14 22:57:00,1.97855,1.97885,1.97855,1.97855,1506500000.0
2008-04-14 22:58:00,1.97855,1.97855,1.97835,1.9784,135500000.0
2008-04-14 22:59:00,1.9784,1.9784,1.9784,1.9784,134000000.0
2008-04-14 23:00:00,1.9784,1.9784,1.9779,1.9779,1684000000.0
2008-04-14 23:01:00,1.9779,1.978,1.9779,1.9779,2024000000.0
2008-04-14 23:02:00,1.9779,1.9779,1.9779,1.9779,1960000000.0
2008-04-14 23:03:00,1.9779,1.978,1.9779,1.978,1880000000.0
2008-04-14 23:04:00,1.978,1.978,1.978,1.978,2104800000.0
2008-04-14 23:06:00,1.978,1.9781,1.978,1.978,1273600000.0
2008-04-14 23:07:00,1.978,1.978,1.978,1.978,186400000.0
2008-04-14 23:08:00,1.978,1.978,1.9779,1.9779,684800000.0
2008-04-14 23:10:00,1.978,1.9788,1.97775,1.9784,1424700000.0
2008-04-14 23:11:00,1.9784,1.9785,1.9784,1.9785,2094400000.0
2008-04-14 23:14:00,1.9785,1.9785,1.9785,1.9785,1419200000.0
2008-04-14 23:15:00,1.9785,1.9787,1.9785,1.9786,820400000.0
2008-04-14 23:16:00,1.9786,1.9787,1.9786,1.9786,218400000.0
2008-04-14 23:17:00,1.9786,1.97885,1.9785,1.9786,766000000.0
2008-04-14 23:18:00,1.9786,1.9786,1.9786,1.9786,268000000.0
2008-04-14 23:19:00,1.9786,1.9789,1.97855,1.97855,202600000.0
2008-04-14 23:20:00,1.97855,1.9788,1.97855,1.9786,447200000.0
2008-04-14 23:21:00,1.9786,1.9787,1.9786,1.9786,722400000.0
2008-04-14 23:22:00,1.9786,1.97875,1.9786,1.9786,285100000.0
2008-04-14 23:23:00,1.9786,1.9787,1.9786,1.9786,740800000.0
2008-04-14 23:24:00,1.9786,1.9789,1.9786,1.9787,836600000.0
2008-04-14 23:25:00,1.9788,1.9789,1.9788,1.9788,311100000.0
2008-04-14 23:26:00,1.9788,1.9789,1.97875,1.97875,116000000.0
2008-04-14 23:27:00,1.97875,1.9788,1.97875,1.9788,548800000.0
2008-04-14 23:28:00,1.9788,1.9788,1.97875,1.9788,568800000.0
2008-04-14 23:29:00,1.9788,1.9789,1.9788,1.9789,388000000.0
2008-04-14 23:30:00,1.9789,1.9789,1.9789,1.9789,220000000.0
2008-04-14 23:31:00,1.9789,1.9789,1.9788,1.9788,500800000.0
2008-04-14 23:32:00,1.9788,1.9789,1.9788,1.9789,827200000.0
2008-04-14 23:33:00,1.9789,1.9789,1.9788,1.9788,547200000.0
2008-04-14 23:34:00,1.9788,1.9789,1.9788,1.9789,486400000.0
2008-04-14 23:35:00,1.9789,1.9789,1.97875,1.97875,308800000.0
2008-04-14 23:36:00,1.97875,1.9788,1.97875,1.9788,220800000.0
2008-04-14 23:37:00,1.9788,1.9788,1.9788,1.9788,220000000.0
2008-04-14 23:38:00,1.9788,1.97885,1.9786,1.9786,221600000.0
2008-04-14 23:39:00,1.9786,1.9786,1.9786,1.9786,595200000.0
2008-04-14 23:40:00,1.9786,1.9786,1.9784,1.9784,668000000.0
2008-04-14 23:41:00,1.9784,1.9784,1.978,1.978,754400000.0
2008-04-14 23:42:00,1.978,1.978,1.978,1.978,742800000.0
2008-04-14 23:43:00,1.978,1.978,1.9777,1.9777,356400000.0
2008-04-14 23:44:00,1.9777,1.9778,1.9775,1.9776,664000000.0
2008-04-14 23:45:00,1.9776,1.9776,1.9776,1.9776,664800000.0
2008-04-14 23:46:00,1.9776,1.9776,1.9771,1.9776,674600000.0
2008-04-14 23:47:00,1.9776,1.9776,1.9766,1.9768,527500000.0
2008-04-14 23:48:00,1.9768,1.977,1.9768,1.977,264800000.0
2008-04-14 23:49:00,1.977,1.9772,1.9768,1.9769,762800000.0
2008-04-14 23:50:00,1.9769,1.9769,1.9769,1.9769,693600000.0
2008-04-14 23:51:00,1.9769,1.977,1.9769,1.977,750500000.0
2008-04-14 23:52:00,1.977,1.977,1.9769,1.9769,776800000.0
2008-04-14 23:53:00,1.9769,1.977,1.9769,1.977,736400000.0
2008-04-14 23:54:00,1.977,1.977,1.9769,1.9769,716000000.0
2008-04-14 23:55:00,1.9769,1.9769,1.9769,1.9769,657600000.0
2008-04-14 23:56:00,1.9769,1.9769,1.9769,1.9769,662400000.0
2008-04-14 23:57:00,1.9769,1.9769,1.9767,1.9767,701600000.0
2008-04-14 23:58:00,1.9767,1.9767,1.9763,1.9763,587800000.0
2008-04-14 23:59:00,1.9763,1.9763,1.9762,1.9762,506600000.0
2008-04-15 00:00:00,1.9762,1.9766,1.9762,1.9762,723200000.0
2008-04-15 00:01:00,1.9762,1.9762,1.9762,1.9762,652800000.0
2008-04-15 00:02:00,1.9762,1.9765,1.9761,1.9763,704800000.0
2008-04-15 00:03:00,1.9763,1.9763,1.9762,1.97625,1022400000.0
2008-04-15 00:04:00,1.97625,1.97625,1.9759,1.976,1073600000.0
2008-04-15 00:05:00,1.9759,1.9761,1.9757,1.9761,118900000.0
2008-04-15 00:06:00,1.9761,1.97625,1.9758,1.9759,1589800000.0
2008-04-15 00:07:00,1.9759,1.976,1.9759,1.9759,1291200000.0
2008-04-15 00:08:00,1.9759,1.9764,1.9759,1.9764,1294200000.0
2008-04-15 00:09:00,1.9764,1.9764,1.9761,1.9761,832000000.0
2008-04-15 00:10:00,1.9761,1.9761,1.976,1.976,1856000000.0
2008-04-15 00:11:00,1.976,1.9765,1.976,1.9762,1736800000.0
2008-04-15 00:12:00,1.9762,1.9762,1.9762,1.9762,1108000000.0
2008-04-15 00:13:00,1.9762,1.9764,1.9762,1.9764,939200000.0
2008-04-15 00:14:00,1.9764,1.9764,1.9764,1.9764,441600000.0
2008-04-15 00:15:00,1.9764,1.9764,1.9764,1.9764,775200000.0
2008-04-15 00:16:00,1.9764,1.9764,1.9761,1.9761,211900000.0
2008-04-15 00:17:00,1.9761,1.9761,1.9761,1.9761,54400000.0
2008-04-15 00:18:00,1.9761,1.9762,1.976,1.976,990800000.0
2008-04-15 00:19:00,1.976,1.9763,1.976,1.976,792800000.0
2008-04-15 00:20:00,1.976,1.9761,1.976,1.9761,660000000.0
2008-04-15 00:21:00,1.9761,1.9761,1.9758,1.9758,810900000.0
2008-04-15 00:22:00,1.9758,1.9759,1.9758,1.9759,261800000.0
2008-04-15 00:23:00,1.9759,1.9759,1.9759,1.9759,220800000.0
2008-04-15 00:24:00,1.9759,1.9759,1.9758,1.9758,1297500000.0
2008-04-15 00:25:00,1.9758,1.9759,1.9758,1.9759,1810800000.0
2008-04-15 00:26:00,1.9759,1.9759,1.9759,1.9759,214400000.0
2008-04-15 00:27:00,1.9759,1.9759,1.9757,1.9757,367600000.0
2008-04-15 00:28:00,1.9757,1.9758,1.9756,1.9758,934300000.0
2008-04-15 00:29:00,1.9758,1.9758,1.9755,1.9755,1451800000.0
2008-04-15 00:30:00,1.9755,1.9756,1.9755,1.9756,1881200000.0
2008-04-15 00:31:00,1.9756,1.9756,1.9756,1.9756,2063200000.0
2008-04-15 00:32:00,1.9756,1.97565,1.9755,1.9755,1418400000.0
2008-04-15 00:33:00,1.9755,1.97565,1.9754,1.9755,1414400000.0
2008-04-15 00:34:00,1.9755,1.9755,1.9754,1.9755,911200000.0
2008-04-15 00:35:00,1.9755,1.9755,1.9755,1.9755,876800000.0
2008-04-15 00:36:00,1.9755,1.9756,1.9755,1.9756,1187200000.0
2008-04-15 00:37:00,1.9756,1.9756,1.9754,1.9754,958400000.0
2008-04-15 00:38:00,1.9754,1.9756,1.9754,1.9755,1213600000.0
2008-04-15 00:39:00,1.9755,1.9755,1.9753,1.9755,661600000.0
2008-04-15 00:40:00,1.9755,1.9755,1.9755,1.9755,631200000.0
2008-04-15 00:41:00,1.9755,1.9757,1.9755,1.9755,656000000.0
2008-04-15 00:42:00,1.9755,1.9755,1.9753,1.9755,1064000000.0
2008-04-15 00:43:00,1.9755,1.9756,1.9754,1.9754,684000000.0
2008-04-15 00:44:00,1.9754,1.9754,1.9754,1.9754,1330400000.0
2008-04-15 00:45:00,1.9754,1.9754,1.9754,1.9754,745600000.0
2008-04-15 00:46:00,1.9754,1.9756,1.9753,1.9753,350800000.0
2008-04-15 00:47:00,1.9753,1.9754,1.9753,1.9754,886400000.0
2008-04-15 00:48:00,1.9754,1.9754,1.9752,1.9752,187400000.0
2008-04-15 00:49:00,1.9752,1.9752,1.9752,1.9752,870200000.0
2008-04-15 00:50:00,1.9752,1.9754,1.9751,1.9754,645200000.0
2008-04-15 00:51:00,1.9754,1.9754,1.9751,1.9752,367200000.0
2008-04-15 00:52:00,1.9752,1.9754,1.9752,1.9752,679200000.0
2008-04-15 00:53:00,1.9752,1.9752,1.9752,1.9752,628800000.0
2008-04-15 00:54:00,1.9752,1.9752,1.9752,1.9752,425100000.0
2008-04-15 00:55:00,1.9752,1.9752,1.9751,1.9751,449800000.0
2008-04-15 00:56:00,1.9751,1.9751,1.9751,1.9751,765200000.0
2008-04-15 00:57:00,1.9751,1.97575,1.9751,1.97575,942000000.0
2008-04-15 00:58:00,1.97575,1.9758,1.9754,1.97565,953600000.0
2008-04-15 00:59:00,1.97565,1.97575,1.9756,1.9757,324900000.0
2008-04-15 01:00:00,1.9757,1.9757,1.9756,1.9756,314300000.0
2008-04-15 01:01:00,1.9756,1.9756,1.97395,1.9747,494900000.0
2008-04-15 01:02:00,1.9747,1.9747,1.974,1.9745,1323900000.0
2008-04-15 01:03:00,1.9745,1.9747,1.9743,1.9746,1666400000.0
2008-04-15 01:04:00,1.9746,1.9751,1.9745,1.9747,1614000000.0
2008-04-15 01:05:00,1.9747,1.9748,1.9745,1.9747,583900000.0
2008-04-15 01:06:00,1.9747,1.9748,1.9746,1.9748,469600000.0
2008-04-15 01:07:00,1.9747,1.975,1.9746,1.9747,818600000.0
2008-04-15 01:08:00,1.9747,1.9747,1.9735,1.974,886700000.0
2008-04-15 01:09:00,1.974,1.974,1.973,1.9733,886600000.0
2008-04-15 01:10:00,1.9733,1.9734,1.973,1.97315,996500000.0
2008-04-15 01:11:00,1.97315,1.9733,1.9731,1.9732,765600000.0
2008-04-15 01:12:00,1.9732,1.9733,1.9732,1.9733,697600000.0
2008-04-15 01:13:00,1.9733,1.9736,1.9733,1.9736,806600000.0
2008-04-15 01:14:00,1.9736,1.9739,1.9735,1.9735,1006300000.0
2008-04-15 01:15:00,1.9735,1.9735,1.9726,1.97275,1202600000.0
2008-04-15 01:16:00,1.97275,1.973,1.9727,1.9729,1204800000.0
2008-04-15 01:17:00,1.9729,1.973,1.9728,1.973,1252800000.0
2008-04-15 01:18:00,1.973,1.973,1.9726,1.9727,1528000000.0
2008-04-15 01:19:00,1.9727,1.9729,1.97265,1.9728,655000000.0
2008-04-15 01:20:00,1.9728,1.9728,1.9725,1.9727,1368000000.0
2008-04-15 01:21:00,1.9727,1.9727,1.9727,1.9727,1952800000.0
2008-04-15 01:22:00,1.9727,1.9727,1.9727,1.9727,1528800000.0
2008-04-15 01:23:00,1.9727,1.9728,1.9726,1.9728,1515200000.0
2008-04-15 01:24:00,1.9728,1.9728,1.9728,1.9728,843200000.0
2008-04-15 01:25:00,1.9728,1.973,1.9726,1.9728,774900000.0
2008-04-15 01:26:00,1.9728,1.9728,1.9726,1.9727,723600000.0
2008-04-15 01:27:00,1.9726,1.9726,1.9725,1.9726,1507200000.0
2008-04-15 01:28:00,1.9726,1.9728,1.9725,1.9726,1507200000.0
2008-04-15 01:29:00,1.9726,1.9728,1.9726,1.9727,1470400000.0
2008-04-15 01:30:00,1.9727,1.9727,1.972,1.9721,1631500000.0
2008-04-15 01:31:00,1.9721,1.9723,1.9719,1.9719,927200000.0
2008-04-15 01:32:00,1.97195,1.972,1.9717,1.9717,1334400000.0
2008-04-15 01:33:00,1.9717,1.9718,1.9717,1.9718,599500000.0
2008-04-15 01:34:00,1.9718,1.9718,1.9717,1.9717,1048800000.0
2008-04-15 01:35:00,1.9717,1.9718,1.9717,1.9718,1109600000.0
2008-04-15 01:36:00,1.9718,1.9722,1.9718,1.9722,658000000.0
2008-04-15 01:37:00,1.9722,1.9723,1.972,1.9722,653100000.0
2008-04-15 01:38:00,1.9722,1.9726,1.9722,1.9725,1201000000.0
2008-04-15 01:39:00,1.9725,1.9726,1.9724,1.9725,1187800000.0
2008-04-15 01:40:00,1.9725,1.9725,1.9725,1.9725,1281000000.0
2008-04-15 01:41:00,1.9725,1.9727,1.9725,1.9727,972600000.0
2008-04-15 01:42:00,1.9726,1.9726,1.9725,1.9726,550600000.0
2008-04-15 01:43:00,1.9726,1.9726,1.9718,1.9718,401200000.0
2008-04-15 01:44:00,1.9718,1.9719,1.9714,1.9715,529700000.0
2008-04-15 01:45:00,1.9715,1.9722,1.9715,1.9718,573200000.0
2008-04-15 01:46:00,1.9718,1.9723,1.9718,1.9723,1010600000.0
2008-04-15 01:47:00,1.9723,1.9724,1.9722,1.9723,825600000.0
2008-04-15 01:48:00,1.9723,1.9727,1.9723,1.9726,1242400000.0
2008-04-15 01:49:00,1.9726,1.9729,1.9726,1.9727,332300000.0
2008-04-15 01:50:00,1.9727,1.9729,1.9727,1.9728,105100000.0
2008-04-15 01:51:00,1.9728,1.9728,1.9728,1.9728,53000000.0
2008-04-15 01:52:00,1.9728,1.9728,1.9726,1.9726,987100000.0
2008-04-15 01:53:00,1.9726,1.9726,1.9726,1.9726,865600000.0
2008-04-15 01:54:00,1.9726,1.9728,1.9726,1.9728,1249300000.0
2008-04-15 01:55:00,1.9728,1.9729,1.9728,1.9729,660200000.0
2008-04-15 01:56:00,1.9729,1.9729,1.9729,1.9729,188300000.0
2008-04-15 01:57:00,1.9729,1.9729,1.9729,1.9729,171300000.0
2008-04-15 01:58:00,1.9729,1.973,1.9729,1.973,339300000.0
2008-04-15 01:59:00,1.973,1.973,1.9728,1.9728,1130600000.0
2008-04-15 02:00:00,1.9728,1.9728,1.9728,1.9728,1623500000.0
2008-04-15 02:01:00,1.9728,1.9728,1.9728,1.9728,1103000000.0
2008-04-15 02:02:00,1.9728,1.97285,1.9728,1.9728,828900000.0
2008-04-15 02:03:00,1.9728,1.9728,1.9724,1.9724,652900000.0
2008-04-15 02:04:00,1.9724,1.9725,1.9721,1.9722,740300000.0
2008-04-15 02:05:00,1.9722,1.9723,1.9722,1.9722,723500000.0
2008-04-15 02:06:00,1.9722,1.9722,1.972,1.9721,936200000.0
2008-04-15 02:07:00,1.9721,1.97225,1.972,1.9721,975200000.0
2008-04-15 02:08:00,1.9721,1.9724,1.9721,1.9724,979200000.0
2008-04-15 02:09:00,1.9724,1.9725,1.9723,1.9724,576000000.0
2008-04-15 02:10:00,1.9724,1.9726,1.9724,1.9726,1563599997.0
2008-04-15 02:11:00,1.9726,1.9728,1.9726,1.9728,902400000.0
2008-04-15 02:12:00,1.9728,1.9728,1.9727,1.9727,1498200000.0
2008-04-15 02:13:00,1.9727,1.9727,1.9727,1.9727,1849600000.0
2008-04-15 02:14:00,1.9727,1.973,1.9727,1.973,567800000.0
2008-04-15 02:15:00,1.973,1.973,1.9728,1.973,1367400000.0
2008-04-15 02:16:00,1.973,1.9731,1.9724,1.9728,556200000.0
2008-04-15 02:17:00,1.9728,1.9728,1.9726,1.9726,937600000.0
2008-04-15 02:18:00,1.9726,1.9726,1.9722,1.9725,1390400000.0
2008-04-15 02:19:00,1.9726,1.9726,1.9726,1.9726,1209200002.0
2008-04-15 02:20:00,1.9726,1.9728,1.9726,1.9728,1209200002.0
2008-04-15 02:21:00,1.9727,1.97365,1.9727,1.97315,1253599999.0
2008-04-15 02:22:00,1.97315,1.9735,1.97315,1.9735,1480800009.0
2008-04-15 02:23:00,1.9735,1.9738,1.9735,1.97365,816000000.0
2008-04-15 02:24:00,1.97365,1.974,1.9735,1.974,1005600000.0
2008-04-15 02:25:00,1.974,1.9741,1.9739,1.97405,811200000.0
2008-04-15 02:26:00,1.97405,1.97415,1.97385,1.97405,1468800000.0
2008-04-15 02:27:00,1.97405,1.97415,1.9737,1.9738,949100000.0
2008-04-15 02:28:00,1.9738,1.9741,1.9737,1.9739,553800000.0
2008-04-15 02:29:00,1.9739,1.9739,1.9737,1.9738,1159500000.0
2008-04-15 02:30:00,1.9738,1.9738,1.9737,1.9737,1250400000.0
2008-04-15 02:31:00,1.9737,1.97385,1.9737,1.9738,1213100000.0
2008-04-15 02:32:00,1.9738,1.97415,1.9738,1.9741,1206800000.0
2008-04-15 02:33:00,1.9741,1.9741,1.9741,1.9741,1917600000.0
2008-04-15 02:34:00,1.9741,1.9745,1.974,1.97445,772000000.0
2008-04-15 02:35:00,1.9743,1.9743,1.9741,1.9741,644000000.0
2008-04-15 02:36:00,1.9741,1.9741,1.9739,1.974,640800000.0
2008-04-15 02:37:00,1.974,1.974,1.974,1.974,681600000.0
2008-04-15 02:38:00,1.974,1.974,1.974,1.974,648000000.0
2008-04-15 02:39:00,1.974,1.9741,1.974,1.9741,707200000.0
2008-04-15 02:40:00,1.9741,1.9743,1.9741,1.9743,1883200000.0
2008-04-15 02:41:00,1.9743,1.9743,1.9741,1.9741,1195600000.0
2008-04-15 02:42:00,1.974,1.974,1.974,1.974,1275600000.0
2008-04-15 02:43:00,1.974,1.974,1.97345,1.97345,1275600000.0
2008-04-15 02:44:00,1.97345,1.97365,1.97345,1.97365,1409600000.0
2008-04-15 02:45:00,1.97365,1.9738,1.97355,1.9738,699200000.0
2008-04-15 02:46:00,1.9738,1.9738,1.9738,1.9738,640800000.0
2008-04-15 02:47:00,1.9738,1.9738,1.9738,1.9738,631200000.0
2008-04-15 02:48:00,1.9738,1.9739,1.9738,1.9739,992800000.0
2008-04-15 02:49:00,1.9738,1.9739,1.9737,1.9737,1300000000.0
2008-04-15 02:50:00,1.9737,1.9738,1.9737,1.9737,1300000000.0
2008-04-15 02:51:00,1.9737,1.9737,1.9733,1.9734,703000002.0
2008-04-15 02:52:00,1.9734,1.9734,1.9733,1.9734,1528800001.0
2008-04-15 02:53:00,1.9734,1.9736,1.9733,1.9735,1303600001.0
2008-04-15 02:54:00,1.9736,1.9736,1.9734,1.9735,842400000.0
2008-04-15 02:55:00,1.9735,1.9736,1.9735,1.9736,842400000.0
2008-04-15 02:56:00,1.9736,1.9737,1.9736,1.97365,1756800000.0
2008-04-15 02:57:00,1.97365,1.97365,1.97355,1.9736,862800000.0
2008-04-15 02:58:00,1.9736,1.97365,1.97355,1.9736,1683200000.0
2008-04-15 02:59:00,1.9736,1.9736,1.9734,1.9734,1048700000.0
2008-04-15 03:00:00,1.9734,1.97365,1.9734,1.9735,787200000.0
2008-04-15 03:01:00,1.9735,1.9735,1.9735,1.9735,1229600000.0
2008-04-15 03:02:00,1.9735,1.9735,1.9735,1.9735,1902000000.0
2008-04-15 03:03:00,1.9735,1.9736,1.9733,1.9733,1896799999.0
2008-04-15 03:04:00,1.9733,1.9733,1.9733,1.9733,2023600000.0
2008-04-15 03:05:00,1.9733,1.9736,1.9733,1.9736,1100400000.0
2008-04-15 03:06:00,1.9736,1.9736,1.9736,1.9736,616800000.0
2008-04-15 03:07:00,1.9736,1.9736,1.97345,1.9736,1008800000.0
2008-04-15 03:08:00,1.9737,1.9737,1.9737,1.9737,1011600000.0
2008-04-15 03:09:00,1.9737,1.9742,1.9737,1.9741,1011600000.0
2008-04-15 03:10:00,1.9741,1.9741,1.97395,1.974,1567199999.0
2008-04-15 03:11:00,1.974,1.9741,1.974,1.9741,1150800001.0
2008-04-15 03:12:00,1.9741,1.9742,1.9741,1.9742,1257800000.0
2008-04-15 03:14:00,1.9742,1.97445,1.9742,1.97445,814400000.0
2008-04-15 03:15:00,1.97445,1.97455,1.97445,1.9745,1375200000.0
2008-04-15 03:16:00,1.9745,1.9748,1.9745,1.9747,2108800000.0
2008-04-15 03:17:00,1.9747,1.9747,1.9745,1.9745,1194600000.0
2008-04-15 03:18:00,1.9745,1.9746,1.97445,1.9746,1196000000.0
2008-04-15 03:19:00,1.9746,1.9746,1.97445,1.97445,1372800000.0
2008-04-15 03:20:00,1.97445,1.9745,1.97445,1.97445,449600000.0
2008-04-15 03:21:00,1.97445,1.9746,1.9744,1.9745,741600000.0
2008-04-15 03:22:00,1.9745,1.9747,1.9745,1.9745,899200000.0
2008-04-15 03:23:00,1.9745,1.9746,1.97445,1.9746,907200000.0
2008-04-15 03:24:00,1.9746,1.9746,1.9745,1.9745,817600000.0
2008-04-15 03:25:00,1.9745,1.9747,1.9744,1.9744,628800000.0
2008-04-15 03:26:00,1.9744,1.9744,1.9743,1.9744,712000000.0
2008-04-15 03:27:00,1.9744,1.9745,1.9744,1.9745,2032800000.0
2008-04-15 03:28:00,1.9744,1.9745,1.97435,1.9745,2032800000.0
2008-04-15 03:29:00,1.9745,1.9745,1.9744,1.9744,2056000000.0
2008-04-15 03:31:00,1.9744,1.9744,1.97425,1.9743,2140000000.0
2008-04-15 03:32:00,1.9743,1.9745,1.9743,1.9744,1141600000.0
2008-04-15 03:33:00,1.9744,1.9744,1.97425,1.97425,758400000.0
2008-04-15 03:34:00,1.97425,1.9745,1.9741,1.9741,551200000.0
2008-04-15 03:35:00,1.9741,1.9744,1.974,1.9741,1317200001.0
2008-04-15 03:36:00,1.9742,1.9744,1.974,1.9744,813600000.0
2008-04-15 03:37:00,1.9744,1.9744,1.9737,1.9737,478500000.0
2008-04-15 03:38:00,1.9737,1.9737,1.9734,1.9734,210500000.0
2008-04-15 03:39:00,1.9734,1.9734,1.9731,1.97325,1146000000.0
2008-04-15 03:40:00,1.97325,1.974,1.97325,1.9737,518299999.0
2008-04-15 03:41:00,1.9737,1.9737,1.9732,1.9735,709600000.0
2008-04-15 03:42:00,1.9735,1.9735,1.9732,1.9733,1629100000.0
2008-04-15 03:43:00,1.9733,1.9733,1.97305,1.97305,266000000.0
2008-04-15 03:44:00,1.97305,1.97305,1.973,1.973,642400000.0
2008-04-15 03:45:00,1.973,1.97315,1.9728,1.97315,887200001.0
2008-04-15 03:46:00,1.9733,1.9733,1.9731,1.9731,1092400000.0
2008-04-15 03:47:00,1.973,1.97315,1.973,1.9731,1092400000.0
2008-04-15 03:48:00,1.9731,1.9731,1.9731,1.9731,365400000.0
2008-04-15 03:49:00,1.9731,1.9733,1.9731,1.9733,464200000.0
2008-04-15 03:50:00,1.9733,1.9736,1.9733,1.9733,976000000.0
2008-04-15 03:51:00,1.9733,1.9737,1.9733,1.9734,1725600000.0
2008-04-15 03:52:00,1.9734,1.9736,1.9734,1.9736,948000000.0
2008-04-15 03:53:00,1.9736,1.97375,1.9736,1.9736,1041600000.0
2008-04-15 03:54:00,1.9736,1.9738,1.9736,1.9738,993600000.0
2008-04-15 03:55:00,1.9738,1.9738,1.9738,1.9738,650400000.0
2008-04-15 03:56:00,1.9738,1.9738,1.9737,1.9738,633600000.0
2008-04-15 03:57:00,1.9738,1.9739,1.9737,1.97375,861800000.0
2008-04-15 03:58:00,1.97375,1.9739,1.97375,1.9738,2008800000.0
2008-04-15 03:59:00,1.9738,1.9741,1.9738,1.9741,1389400000.0
2008-04-15 04:00:00,1.9741,1.9746,1.974,1.9744,595600000.0
2008-04-15 04:01:00,1.9744,1.9745,1.9743,1.9743,782400000.0
2008-04-15 04:02:00,1.9743,1.9745,1.9743,1.9743,418400000.0
2008-04-15 04:03:00,1.9743,1.9743,1.9743,1.9743,404800000.0
2008-04-15 04:04:00,1.9743,1.9743,1.9743,1.9743,433600000.0
2008-04-15 04:05:00,1.9743,1.9743,1.9743,1.9743,436800000.0
2008-04-15 04:06:00,1.9743,1.9747,1.9743,1.9744,543200000.0
2008-04-15 04:07:00,1.9744,1.9744,1.9744,1.9744,638400000.0
2008-04-15 04:08:00,1.9744,1.9744,1.9744,1.9744,645600000.0
2008-04-15 04:09:00,1.9744,1.9744,1.9743,1.9743,1147200000.0
2008-04-15 04:10:00,1.9743,1.9744,1.9743,1.9744,1308800000.0
2008-04-15 04:11:00,1.9744,1.9746,1.9743,1.9744,1265600000.0
2008-04-15 04:12:00,1.9744,1.9744,1.9744,1.9744,640800000.0
2008-04-15 04:13:00,1.9744,1.97475,1.9743,1.9744,1496000000.0
2008-04-15 04:14:00,1.9744,1.97485,1.9744,1.97475,1423200000.0
2008-04-15 04:15:00,1.97475,1.9749,1.9744,1.9748,713200002.0
2008-04-15 04:16:00,1.9749,1.9752,1.9745,1.9746,940500000.0
2008-04-15 04:17:00,1.9746,1.9747,1.9746,1.9746,1764800000.0
2008-04-15 04:18:00,1.9745,1.9747,1.97445,1.9746,1764800000.0
2008-04-15 04:19:00,1.9746,1.9748,1.9746,1.9746,606400000.0
2008-04-15 04:20:00,1.9746,1.9746,1.9746,1.9746,633600000.0
2008-04-15 04:21:00,1.9746,1.9746,1.9744,1.9744,933600000.0
2008-04-15 04:22:00,1.9744,1.9744,1.9741,1.9741,1649600000.0
2008-04-15 04:23:00,1.9741,1.9743,1.974,1.974,1446400000.0
2008-04-15 04:24:00,1.9741,1.97415,1.97405,1.97405,220000000.0
2008-04-15 04:25:00,1.97405,1.97415,1.974,1.97415,270400000.0
2008-04-15 04:26:00,1.97415,1.9742,1.97415,1.9742,276800000.0
2008-04-15 04:27:00,1.9742,1.9742,1.974,1.9741,656000000.0
2008-04-15 04:28:00,1.9741,1.9742,1.974,1.9741,802400000.0
2008-04-15 04:29:00,1.9741,1.9741,1.974,1.9741,640000000.0
2008-04-15 04:30:00,1.9741,1.9742,1.974,1.974,1458399999.0
2008-04-15 04:31:00,1.974,1.9742,1.974,1.9742,1677600000.0
2008-04-15 04:32:00,1.9742,1.9742,1.974,1.9741,1192800000.0
2008-04-15 04:33:00,1.9741,1.9741,1.9741,1.9741,638400000.0
2008-04-15 04:34:00,1.9741,1.9741,1.974,1.9741,1896800000.0
2008-04-15 04:35:00,1.9741,1.9741,1.974,1.974,652800000.0
2008-04-15 04:36:00,1.974,1.974,1.9736,1.9737,1385800000.0
2008-04-15 04:37:00,1.9737,1.97385,1.9737,1.97385,533600000.0
2008-04-15 04:38:00,1.97385,1.974,1.97385,1.974,215200000.0
2008-04-15 04:39:00,1.974,1.9744,1.974,1.9741,334500000.0
2008-04-15 04:40:00,1.9741,1.9742,1.974,1.974,856500000.0
2008-04-15 04:41:00,1.974,1.974,1.9738,1.974,1725300003.0
2008-04-15 04:42:00,1.974,1.974,1.9739,1.974,399900000.0
2008-04-15 04:43:00,1.974,1.97415,1.9739,1.97415,696800000.0
2008-04-15 04:44:00,1.9741,1.97415,1.9738,1.974,1536400000.0
2008-04-15 04:45:00,1.974,1.97415,1.9738,1.9741,780900000.0
2008-04-15 04:46:00,1.9741,1.97415,1.9741,1.9741,943200000.0
2008-04-15 04:47:00,1.9741,1.9742,1.97395,1.97405,284800000.0
2008-04-15 04:48:00,1.97405,1.97415,1.9739,1.9739,796000000.0
2008-04-15 04:49:00,1.9739,1.9739,1.9739,1.9739,1053800000.0
2008-04-15 04:50:00,1.9738,1.9739,1.9738,1.9738,1053800000.0
2008-04-15 04:51:00,1.9738,1.97385,1.9738,1.9738,888200000.0
2008-04-15 04:52:00,1.9738,1.97385,1.9737,1.9738,708800000.0
2008-04-15 04:53:00,1.9738,1.9739,1.97375,1.9738,489600000.0
2008-04-15 04:54:00,1.9738,1.9739,1.97355,1.9736,2036000001.0
2008-04-15 04:55:00,1.9736,1.97365,1.97355,1.97355,1303200000.0
2008-04-15 04:56:00,1.97355,1.9737,1.9735,1.97365,368400000.0
2008-04-15 04:57:00,1.97365,1.9738,1.9736,1.9737,1986399999.0
2008-04-15 04:58:00,1.9737,1.9737,1.9736,1.9736,992800000.0
2008-04-15 04:59:00,1.9736,1.9738,1.9736,1.97365,399200000.0
2008-04-15 05:00:00,1.97365,1.97365,1.97365,1.97365,219200000.0
2008-04-15 05:01:00,1.97365,1.9737,1.9736,1.9737,553600000.0
2008-04-15 05:02:00,1.9737,1.9737,1.9736,1.9736,938400000.0
2008-04-15 05:03:00,1.9736,1.9739,1.9736,1.9739,1202000000.0
2008-04-15 05:04:00,1.9739,1.9739,1.97355,1.9736,1535200000.0
2008-04-15 05:05:00,1.9736,1.9736,1.97355,1.9736,789600000.0
2008-04-15 05:06:00,1.9736,1.9738,1.97355,1.9736,1469200000.0
2008-04-15 05:07:00,1.9736,1.9736,1.9736,1.9736,730400000.0
2008-04-15 05:08:00,1.9736,1.9738,1.9736,1.9736,1443200000.0
2008-04-15 05:09:00,1.9736,1.9736,1.9736,1.9736,1296000000.0
2008-04-15 05:10:00,1.9736,1.9738,1.9735,1.9735,1117200000.0
2008-04-15 05:11:00,1.9735,1.9738,1.9735,1.9738,1345200000.0
2008-04-15 05:12:00,1.9738,1.9738,1.9737,1.9737,980000000.0
2008-04-15 05:13:00,1.9737,1.9737,1.97365,1.9737,1072000000.0
2008-04-15 05:14:00,1.9737,1.97385,1.97365,1.9737,1024800000.0
2008-04-15 05:15:00,1.9737,1.9739,1.9737,1.9739,1079200000.0
2008-04-15 05:16:00,1.9739,1.9739,1.9738,1.9739,812800000.0
2008-04-15 05:17:00,1.9739,1.97405,1.9739,1.97405,784000000.0
2008-04-15 05:18:00,1.97405,1.9741,1.974,1.9741,1292800000.0
2008-04-15 05:19:00,1.9741,1.9741,1.9741,1.9741,1113600000.0
2008-04-15 05:20:00,1.9741,1.9741,1.9741,1.9741,756000000.0
2008-04-15 05:21:00,1.9741,1.9741,1.97355,1.9737,720200000.0
2008-04-15 05:22:00,1.9737,1.9737,1.97355,1.97355,1488800000.0
2008-04-15 05:23:00,1.9736,1.9738,1.9736,1.9738,1124800000.0
2008-04-15 05:24:00,1.9738,1.9738,1.9737,1.9738,714400000.0
2008-04-15 05:25:00,1.9738,1.9738,1.9737,1.9737,956000000.0
2008-04-15 05:26:00,1.9738,1.9738,1.9737,1.9737,1808800000.0
2008-04-15 05:27:00,1.9737,1.9738,1.9737,1.9738,1808800000.0
2008-04-15 05:28:00,1.9738,1.9738,1.9737,1.9738,1660800000.0
2008-04-15 05:29:00,1.9738,1.9739,1.9738,1.9739,662000000.0
2008-04-15 05:30:00,1.9739,1.9739,1.9738,1.9738,1765200000.0
2008-04-15 05:31:00,1.9738,1.97395,1.9738,1.9739,1445800000.0
2008-04-15 05:32:00,1.9739,1.9739,1.9739,1.9739,1500000000.0
2008-04-15 05:33:00,1.9739,1.9741,1.9739,1.9741,1004800000.0
2008-04-15 05:34:00,1.9741,1.9741,1.974,1.974,938400000.0
2008-04-15 05:35:00,1.974,1.9745,1.974,1.9745,815200000.0
2008-04-15 05:36:00,1.97445,1.9745,1.974,1.97405,521600000.0
2008-04-15 05:37:00,1.97405,1.9741,1.974,1.9741,643200000.0
2008-04-15 05:38:00,1.9741,1.9741,1.974,1.974,1369600000.0
2008-04-15 05:39:00,1.974,1.97405,1.974,1.974,1560800000.0
2008-04-15 05:40:00,1.974,1.9742,1.974,1.9742,817600000.0
2008-04-15 05:41:00,1.9742,1.9742,1.974,1.97405,960799997.0
2008-04-15 05:42:00,1.97405,1.97425,1.97405,1.97405,224800000.0
2008-04-15 05:43:00,1.97405,1.9743,1.97405,1.9742,1024000000.0
2008-04-15 05:45:00,1.9742,1.9744,1.9742,1.9744,1222400000.0
2008-04-15 05:46:00,1.9744,1.9746,1.9743,1.9746,662400000.0
2008-04-15 05:47:00,1.9746,1.9746,1.9745,1.9745,976000000.0
2008-04-15 05:48:00,1.9745,1.9746,1.9745,1.9746,1018400000.0
2008-04-15 05:49:00,1.9746,1.9746,1.9746,1.9746,628800000.0
2008-04-15 05:50:00,1.9746,1.9746,1.97435,1.9744,1088000000.0
2008-04-15 05:51:00,1.9744,1.9744,1.9741,1.9741,1349600000.0
2008-04-15 05:52:00,1.9741,1.9741,1.974,1.97405,528800000.0
2008-04-15 05:53:00,1.97405,1.9743,1.97405,1.9742,340000000.0
2008-04-15 05:54:00,1.9742,1.9743,1.9742,1.9742,624800000.0
2008-04-15 05:55:00,1.9742,1.9742,1.9742,1.9742,711200000.0
2008-04-15 05:56:00,1.9742,1.9743,1.9742,1.9742,709200000.0
2008-04-15 05:57:00,1.9742,1.9742,1.974,1.9741,710500000.0
2008-04-15 05:58:00,1.974,1.9746,1.974,1.9743,563500000.0
2008-04-15 05:59:00,1.9743,1.9746,1.9741,1.9742,1183400000.0
2008-04-15 06:00:00,1.9742,1.9745,1.97405,1.9745,1204800000.0
2008-04-15 06:01:00,1.9745,1.9745,1.97435,1.9744,1509600000.0
2008-04-15 06:02:00,1.9744,1.9745,1.97435,1.9745,996800000.0
2008-04-15 06:03:00,1.9745,1.9749,1.9745,1.9749,993600000.0
2008-04-15 06:04:00,1.9749,1.97555,1.9749,1.9755,264000000.0
2008-04-15 06:05:00,1.9755,1.9755,1.9751,1.9755,888800000.0
2008-04-15 06:06:00,1.9755,1.9755,1.9755,1.9755,652800000.0
2008-04-15 06:07:00,1.9755,1.9755,1.9755,1.9755,650400000.0
2008-04-15 06:08:00,1.9755,1.9755,1.9752,1.9752,680000000.0
2008-04-15 06:09:00,1.9752,1.9756,1.9751,1.9753,874700000.0
2008-04-15 06:10:00,1.9753,1.9755,1.9751,1.9755,730400000.0
2008-04-15 06:11:00,1.9755,1.9756,1.975,1.975,657600000.0
2008-04-15 06:12:00,1.975,1.975,1.9749,1.9749,626400000.0
2008-04-15 06:13:00,1.9749,1.9749,1.974,1.9742,1180000000.0
2008-04-15 06:14:00,1.9742,1.9743,1.9738,1.97395,1029600000.0
2008-04-15 06:15:00,1.97395,1.9744,1.97395,1.9741,1251200000.0
2008-04-15 06:16:00,1.9741,1.9741,1.9739,1.9741,1022400000.0
2008-04-15 06:17:00,1.9741,1.9742,1.9741,1.9741,626400000.0
2008-04-15 06:18:00,1.9741,1.9742,1.974,1.9742,726400000.0
2008-04-15 06:19:00,1.9742,1.9746,1.9742,1.9744,667200000.0
2008-04-15 06:20:00,1.9744,1.9745,1.9741,1.9741,1088800000.0
2008-04-15 06:21:00,1.9741,1.9743,1.9741,1.9743,840800000.0
2008-04-15 06:22:00,1.9743,1.9749,1.9743,1.9747,649600000.0
2008-04-15 06:23:00,1.9747,1.9749,1.9746,1.9746,1074400000.0
2008-04-15 06:24:00,1.9746,1.9747,1.9742,1.9745,835199998.0
2008-04-15 06:25:00,1.9745,1.9745,1.9742,1.9744,2096000000.0
2008-04-15 06:26:00,1.9744,1.9746,1.9743,1.9744,1840800000.0
2008-04-15 06:27:00,1.9744,1.9747,1.9742,1.9742,1440000000.0
2008-04-15 06:28:00,1.9744,1.9744,1.9743,1.9743,1412800000.0
2008-04-15 06:29:00,1.9742,1.9746,1.9742,1.97455,1412800000.0
2008-04-15 06:30:00,1.97455,1.97465,1.9742,1.9746,1197600000.0
2008-04-15 06:31:00,1.9746,1.9746,1.9743,1.9746,658400000.0
2008-04-15 06:32:00,1.9746,1.9747,1.97455,1.9746,768000000.0
2008-04-15 06:33:00,1.9746,1.9746,1.9746,1.9746,998400000.0
2008-04-15 06:34:00,1.9746,1.97475,1.9746,1.97475,592800000.0
2008-04-15 06:35:00,1.97475,1.97475,1.9745,1.9747,401600000.0
2008-04-15 06:36:00,1.9747,1.9747,1.9746,1.9747,540000000.0
2008-04-15 06:37:00,1.9747,1.9747,1.97465,1.9747,246400000.0
2008-04-15 06:38:00,1.9747,1.9747,1.97465,1.97465,281600000.0
2008-04-15 06:39:00,1.97465,1.97465,1.97445,1.97445,448800000.0
2008-04-15 06:40:00,1.97445,1.9745,1.9744,1.9744,774400000.0
2008-04-15 06:41:00,1.9744,1.9744,1.97435,1.9744,901600000.0
2008-04-15 06:42:00,1.9744,1.9744,1.9744,1.9744,1131200000.0
2008-04-15 06:43:00,1.9744,1.9744,1.9741,1.9741,795200000.0
2008-04-15 06:44:00,1.974,1.9742,1.974,1.9742,1456800000.0
2008-04-15 06:45:00,1.9742,1.9742,1.9739,1.9739,1109600000.0
2008-04-15 06:46:00,1.9739,1.9739,1.97385,1.9739,493200000.0
2008-04-15 06:47:00,1.9739,1.9739,1.9738,1.9738,663000000.0
2008-04-15 06:48:00,1.9738,1.9738,1.9737,1.9738,852800000.0
2008-04-15 06:49:00,1.9738,1.9738,1.9733,1.9733,1071200000.0
2008-04-15 06:50:00,1.9733,1.97335,1.9728,1.9731,1180800000.0
2008-04-15 06:51:00,1.9731,1.9731,1.9729,1.973,642800000.0
2008-04-15 06:52:00,1.973,1.9734,1.9729,1.9734,788400000.0
2008-04-15 06:53:00,1.9732,1.9737,1.9732,1.9736,1639000000.0
2008-04-15 06:54:00,1.9735,1.9739,1.9735,1.9739,1319999999.0
2008-04-15 06:55:00,1.9738,1.9743,1.9738,1.9741,1319999999.0
2008-04-15 06:56:00,1.9741,1.9741,1.9737,1.974,1319999999.0
2008-04-15 06:57:00,1.974,1.974,1.974,1.974,713600000.0
2008-04-15 06:58:00,1.974,1.9745,1.974,1.97415,1151200000.0
2008-04-15 06:59:00,1.97415,1.97415,1.9741,1.9741,791200000.0
2008-04-15 07:00:00,1.9741,1.9743,1.9738,1.9738,1338499998.0
2008-04-15 07:01:00,1.9738,1.974,1.97365,1.974,1917599998.0
2008-04-15 07:02:00,1.974,1.974,1.9736,1.97365,946200000.0
2008-04-15 07:03:00,1.97365,1.97385,1.9736,1.9736,780800000.0
2008-04-15 07:04:00,1.9736,1.9738,1.9736,1.9737,1098400000.0
2008-04-15 07:05:00,1.9737,1.97415,1.9737,1.974,1228600000.0
2008-04-15 07:06:00,1.974,1.974,1.9736,1.9739,1641600000.0
2008-04-15 07:07:00,1.9739,1.974,1.9739,1.974,1332000000.0
2008-04-15 07:08:00,1.974,1.974,1.9739,1.9739,866400000.0
2008-04-15 07:09:00,1.9739,1.974,1.97385,1.9739,2040800000.0
2008-04-15 07:10:00,1.9739,1.974,1.9731,1.9734,576000000.0
2008-04-15 07:11:00,1.9734,1.9737,1.9732,1.9734,1106400000.0
2008-04-15 07:12:00,1.9734,1.9735,1.9732,1.9733,1998700000.0
2008-04-15 07:13:00,1.9733,1.9734,1.9733,1.9733,1724000000.0
2008-04-15 07:14:00,1.9733,1.9733,1.9733,1.9733,1700000000.0
2008-04-15 07:15:00,1.9733,1.9733,1.9731,1.9732,1665600000.0
2008-04-15 07:16:00,1.9732,1.9733,1.9728,1.97285,1340800000.0
2008-04-15 07:17:00,1.97285,1.9729,1.9726,1.9728,1032000000.0
2008-04-15 07:18:00,1.9728,1.9728,1.9726,1.9726,1499200000.0
2008-04-15 07:19:00,1.9726,1.97285,1.9726,1.9726,1973600000.0
2008-04-15 07:20:00,1.9726,1.9728,1.9726,1.9726,520000000.0
2008-04-15 07:21:00,1.9726,1.9734,1.9726,1.9734,411200000.0
2008-04-15 07:22:00,1.9734,1.9734,1.9728,1.97285,411000000.0
2008-04-15 07:23:00,1.97285,1.973,1.9728,1.9729,1245600000.0
2008-04-15 07:24:00,1.9729,1.9733,1.9729,1.9729,1712299999.0
2008-04-15 07:25:00,1.9729,1.973,1.9728,1.973,1648800000.0
2008-04-15 07:26:00,1.973,1.97305,1.9729,1.9729,975200000.0
2008-04-15 07:27:00,1.9729,1.97315,1.9729,1.9731,1138400000.0
2008-04-15 07:28:00,1.9731,1.97335,1.97305,1.97305,1054300000.0
2008-04-15 07:29:00,1.97305,1.97325,1.97295,1.97305,451500000.0
2008-04-15 07:30:00,1.97305,1.97325,1.97285,1.97305,458100000.0
2008-04-15 07:31:00,1.97305,1.97305,1.9728,1.97295,607500000.0
2008-04-15 07:32:00,1.97295,1.9731,1.9727,1.973,635500000.0
2008-04-15 07:33:00,1.973,1.97315,1.9729,1.973,644900000.0
2008-04-15 07:34:00,1.973,1.97305,1.9729,1.97295,519900000.0
2008-04-15 07:35:00,1.973,1.97365,1.9729,1.97365,606700000.0
2008-04-15 07:36:00,1.97365,1.97375,1.9734,1.9737,1163800000.0
2008-04-15 07:37:00,1.9737,1.97375,1.97355,1.97355,687800000.0
2008-04-15 07:38:00,1.97355,1.97355,1.9731,1.9734,772300000.0
2008-04-15 07:39:00,1.9734,1.97355,1.9733,1.9735,524800000.0
2008-04-15 07:40:00,1.9735,1.9736,1.9733,1.9735,645500000.0
2008-04-15 07:41:00,1.9735,1.9743,1.9735,1.97425,562400000.0
2008-04-15 07:42:00,1.97425,1.9745,1.97385,1.9739,684100000.0
2008-04-15 07:43:00,1.97395,1.9741,1.9737,1.97375,861500000.0
2008-04-15 07:44:00,1.97375,1.9738,1.9737,1.9737,759300000.0
2008-04-15 07:45:00,1.9737,1.9737,1.9731,1.9735,718200000.0
2008-04-15 07:46:00,1.9735,1.97395,1.9735,1.9739,754600000.0
2008-04-15 07:47:00,1.9739,1.97435,1.97385,1.9739,737600000.0
2008-04-15 07:48:00,1.9739,1.97395,1.97355,1.97355,891100000.0
2008-04-15 07:49:00,1.97355,1.97365,1.97295,1.97295,971900000.0
2008-04-15 07:50:00,1.97295,1.9734,1.97275,1.9731,544100000.0
2008-04-15 07:51:00,1.9733,1.97375,1.9732,1.97375,721900000.0
2008-04-15 07:52:00,1.97375,1.97395,1.97375,1.9739,425600000.0
2008-04-15 07:53:00,1.9739,1.9744,1.9739,1.9744,680900000.0
2008-04-15 07:54:00,1.9744,1.97445,1.97395,1.97445,551700000.0
2008-04-15 07:55:00,1.97445,1.97445,1.9743,1.9743,1471600000.0
2008-04-15 07:56:00,1.9743,1.9743,1.97405,1.97405,1963300000.0
2008-04-15 07:57:00,1.97405,1.9742,1.97395,1.974,572500000.0
2008-04-15 07:58:00,1.974,1.97415,1.97395,1.97395,744700000.0
2008-04-15 07:59:00,1.974,1.97415,1.9731,1.9732,563400001.0
2008-04-15 08:00:00,1.9732,1.9732,1.9726,1.97265,744600000.0
2008-04-15 08:01:00,1.97265,1.973,1.97265,1.97275,620900000.0
2008-04-15 08:02:00,1.97275,1.973,1.9727,1.97275,1249500000.0
2008-04-15 08:03:00,1.97275,1.973,1.9726,1.9729,721400000.0
2008-04-15 08:04:00,1.9729,1.9732,1.9729,1.973,858400000.0
2008-04-15 08:05:00,1.973,1.973,1.9725,1.9726,849700000.0
2008-04-15 08:06:00,1.9726,1.9727,1.97255,1.9726,666100000.0
2008-04-15 08:07:00,1.97255,1.973,1.97255,1.97295,884800000.0
2008-04-15 08:08:00,1.97295,1.97295,1.97275,1.9728,610800000.0
2008-04-15 08:09:00,1.9728,1.9728,1.9725,1.9725,813900000.0
2008-04-15 08:10:00,1.9725,1.9727,1.97165,1.9717,893400000.0
2008-04-15 08:11:00,1.9717,1.97205,1.97085,1.971,728100000.0
2008-04-15 08:12:00,1.971,1.97105,1.9706,1.9709,534300000.0
2008-04-15 08:13:00,1.9709,1.9713,1.9709,1.9712,797900000.0
2008-04-15 08:14:00,1.9712,1.9714,1.9711,1.9714,571800000.0
2008-04-15 08:15:00,1.9714,1.9717,1.9713,1.97165,503300000.0
2008-04-15 08:16:00,1.9717,1.97185,1.9701,1.9701,776700000.0
2008-04-15 08:17:00,1.9702,1.97075,1.9702,1.97075,610600000.0
2008-04-15 08:18:00,1.9708,1.971,1.97045,1.97085,875600000.0
2008-04-15 08:19:00,1.97085,1.9713,1.9707,1.9709,961400000.0
2008-04-15 08:20:00,1.9709,1.97095,1.9695,1.96985,1033700000.0
2008-04-15 08:21:00,1.96985,1.9708,1.96985,1.97065,691800000.0
2008-04-15 08:22:00,1.97065,1.97065,1.97015,1.97025,332000001.0
2008-04-15 08:23:00,1.9703,1.97035,1.96985,1.9701,614300000.0
2008-04-15 08:24:00,1.9701,1.9703,1.9692,1.9693,882699999.0
2008-04-15 08:25:00,1.9693,1.96965,1.969,1.96955,418500000.0
2008-04-15 08:26:00,1.96955,1.96965,1.9693,1.9695,650600000.0
2008-04-15 08:27:00,1.9695,1.9697,1.9694,1.9696,757400000.0
2008-04-15 08:28:00,1.9696,1.96975,1.96945,1.9695,508400000.0
2008-04-15 08:29:00,1.9695,1.97,1.9691,1.97,501900000.0
2008-04-15 08:30:00,1.97,1.97,1.9696,1.9696,630500000.0
2008-04-15 08:31:00,1.9696,1.9701,1.9696,1.96965,544400000.0
2008-04-15 08:32:00,1.9696,1.97,1.96925,1.9699,712700000.0
2008-04-15 08:33:00,1.9699,1.9701,1.9697,1.9701,1299000000.0
2008-04-15 08:34:00,1.9701,1.9702,1.96965,1.9698,834200000.0
2008-04-15 08:35:00,1.9698,1.97,1.96955,1.96985,882500000.0
2008-04-15 08:36:00,1.96985,1.9702,1.9698,1.9702,516700000.0
2008-04-15 08:37:00,1.9702,1.9702,1.9696,1.9697,869000000.0
2008-04-15 08:38:00,1.9697,1.96985,1.96965,1.96985,961900000.0
2008-04-15 08:39:00,1.96985,1.9703,1.96985,1.97025,517350000.0
2008-04-15 08:40:00,1.97025,1.9703,1.96925,1.96945,603000000.0
2008-04-15 08:41:00,1.9693,1.9698,1.9693,1.9695,750725000.0
2008-04-15 08:42:00,1.9695,1.9702,1.96945,1.9702,1074700000.0
2008-04-15 08:43:00,1.97025,1.9707,1.97005,1.97025,894200000.0
2008-04-15 08:44:00,1.9703,1.9706,1.9703,1.97045,1655600000.0
2008-04-15 08:45:00,1.97045,1.97075,1.9704,1.9707,955800000.0
2008-04-15 08:46:00,1.9707,1.9707,1.9701,1.97015,631450000.0
2008-04-15 08:47:00,1.9701,1.9703,1.9696,1.96975,1096700000.0
2008-04-15 08:48:00,1.96975,1.96985,1.9696,1.9698,944600000.0
2008-04-15 08:49:00,1.9698,1.9699,1.9696,1.9697,1247100000.0
2008-04-15 08:50:00,1.9697,1.9697,1.9695,1.9695,405500000.0
2008-04-15 08:51:00,1.9695,1.96965,1.96925,1.9695,1176700000.0
2008-04-15 08:52:00,1.9695,1.9696,1.9692,1.9695,1318900000.0
2008-04-15 08:53:00,1.9695,1.9695,1.9692,1.96925,1546900000.0
2008-04-15 08:54:00,1.96925,1.9696,1.96925,1.9695,1354800000.0
2008-04-15 08:55:00,1.9695,1.9698,1.9695,1.9697,979900000.0
2008-04-15 08:56:00,1.9697,1.9704,1.9696,1.9702,1225200000.0
2008-04-15 08:57:00,1.9702,1.97065,1.9702,1.9705,1201200000.0
2008-04-15 08:58:00,1.9705,1.9706,1.9701,1.9701,1054500000.0
2008-04-15 08:59:00,1.9701,1.97055,1.9701,1.9705,1566500002.0
2008-04-15 09:00:00,1.9705,1.9714,1.9705,1.9713,1884700001.0
2008-04-15 09:01:00,1.9713,1.9715,1.9709,1.9711,1555899996.0
2008-04-15 09:02:00,1.9712,1.972,1.9711,1.9719,1648199998.0
2008-04-15 09:03:00,1.9719,1.97195,1.9716,1.9716,2002800008.0
2008-04-15 09:04:00,1.9716,1.9719,1.9716,1.9719,1630200003.0
2008-04-15 09:05:00,1.9719,1.9719,1.9715,1.9716,1756599989.0
2008-04-15 09:06:00,1.9714,1.9714,1.9709,1.971,1858299997.0
2008-04-15 09:07:00,1.9711,1.9712,1.97085,1.9709,1858299997.0
2008-04-15 09:08:00,1.9709,1.97115,1.9709,1.97115,1013800000.0
2008-04-15 09:09:00,1.97115,1.9717,1.9711,1.9715,1428299999.0
2008-04-15 09:10:00,1.9715,1.97165,1.9712,1.97165,1057600000.0
2008-04-15 09:11:00,1.97165,1.97195,1.97145,1.97185,829400000.0
2008-04-15 09:12:00,1.9719,1.9721,1.9718,1.972,1339100001.0
2008-04-15 09:13:00,1.972,1.97245,1.972,1.9723,1457299999.0
2008-04-15 09:14:00,1.9723,1.9724,1.972,1.972,1548900006.0
2008-04-15 09:15:00,1.972,1.972,1.9715,1.9717,1618800007.0
2008-04-15 09:16:00,1.9717,1.9717,1.97105,1.9711,1724499992.0
2008-04-15 09:17:00,1.9711,1.9711,1.9706,1.9707,1123299999.0
2008-04-15 09:18:00,1.9707,1.9712,1.9707,1.9708,1538999992.0
2008-04-15 09:19:00,1.9708,1.9709,1.97065,1.9709,1469399999.0
2008-04-15 09:20:00,1.9709,1.9711,1.9708,1.971,1259100000.0
2008-04-15 09:21:00,1.971,1.97215,1.97085,1.9715,1627099995.0
2008-04-15 09:22:00,1.9715,1.9715,1.9714,1.9715,2006300000.0
2008-04-15 09:23:00,1.9715,1.9722,1.97145,1.97215,1455800002.0
2008-04-15 09:24:00,1.97215,1.97255,1.972,1.9725,1664199997.0
2008-04-15 09:25:00,1.9725,1.9727,1.9717,1.97265,1301900000.0
2008-04-15 09:26:00,1.97265,1.97265,1.9719,1.972,1390800000.0
2008-04-15 09:27:00,1.972,1.9725,1.9719,1.9721,1366000000.0
2008-04-15 09:28:00,1.9722,1.9722,1.9719,1.97195,1548800004.0
2008-04-15 09:29:00,1.97195,1.972,1.9717,1.9718,1092199979.0
2008-04-15 09:30:00,1.9718,1.97205,1.97175,1.97205,959500000.0
2008-04-15 09:31:00,1.97205,1.9721,1.9718,1.97195,1099400000.0
2008-04-15 09:32:00,1.97195,1.97265,1.97195,1.9726,1115400000.0
2008-04-15 09:33:00,1.9726,1.9727,1.9725,1.9726,2096899999.0
2008-04-15 09:34:00,1.9726,1.9727,1.9724,1.9726,930400000.0
2008-04-15 09:35:00,1.9726,1.9727,1.9723,1.9723,1439600000.0
2008-04-15 09:36:00,1.9723,1.9723,1.9718,1.9718,1477300005.0
2008-04-15 09:37:00,1.9718,1.9721,1.9717,1.9721,1896900006.0
2008-04-15 09:38:00,1.9721,1.9721,1.9716,1.9717,1850800004.0
2008-04-15 09:39:00,1.9716,1.9717,1.9715,1.9717,1579900011.0
2008-04-15 09:40:00,1.9716,1.972,1.9716,1.9717,1579900011.0
2008-04-15 09:41:00,1.9717,1.97175,1.97115,1.9712,1579900011.0
2008-04-15 09:42:00,1.9712,1.9715,1.9711,1.9711,1450600008.0
2008-04-15 09:43:00,1.9711,1.9711,1.9704,1.9708,1421500000.0
2008-04-15 09:44:00,1.97085,1.9711,1.9705,1.9705,1966499979.0
2008-04-15 09:45:00,1.97035,1.9707,1.9703,1.9706,1546200000.0
2008-04-15 09:46:00,1.9706,1.9706,1.9703,1.9705,1780800000.0
2008-04-15 09:47:00,1.9706,1.9708,1.9706,1.9708,1573900003.0
2008-04-15 09:48:00,1.97085,1.9711,1.9708,1.9709,1573900003.0
2008-04-15 09:49:00,1.9709,1.971,1.9708,1.9709,1789400000.0
2008-04-15 09:50:00,1.9709,1.97095,1.9708,1.97085,1369299999.0
2008-04-15 09:51:00,1.97085,1.9709,1.97085,1.9709,1074100000.0
2008-04-15 09:52:00,1.9709,1.9712,1.9707,1.9707,1438399999.0
2008-04-15 09:53:00,1.9707,1.9709,1.9707,1.9708,1692000002.0
2008-04-15 09:54:00,1.9707,1.9714,1.9707,1.9712,1460600000.0
2008-04-15 09:55:00,1.9712,1.9716,1.9712,1.9714,1397800000.0
2008-04-15 09:56:00,1.9714,1.9714,1.97105,1.9711,1219500002.0
2008-04-15 09:57:00,1.9711,1.9715,1.971,1.9715,1078700000.0
2008-04-15 09:58:00,1.9715,1.9719,1.9715,1.97185,1691600001.0
2008-04-15 09:59:00,1.97185,1.97185,1.9711,1.9711,730800000.0
2008-04-15 10:00:00,1.9711,1.9714,1.9709,1.97125,779500000.0
2008-04-15 10:01:00,1.97125,1.97185,1.97115,1.97175,1206600000.0
2008-04-15 10:02:00,1.9717,1.97175,1.9709,1.97125,932400000.0
2008-04-15 10:03:00,1.97125,1.9713,1.97055,1.97085,1273800000.0
2008-04-15 10:04:00,1.97085,1.9709,1.97045,1.9708,1000600000.0
2008-04-15 10:05:00,1.9708,1.9708,1.97035,1.9705,1177000000.0
2008-04-15 10:06:00,1.9705,1.9707,1.9704,1.97045,1141600000.0
2008-04-15 10:07:00,1.97045,1.97055,1.9704,1.9704,1231500000.0
2008-04-15 10:08:00,1.9704,1.9705,1.9703,1.9705,1395200000.0
2008-04-15 10:09:00,1.9705,1.97065,1.9705,1.9705,1135400000.0
2008-04-15 10:10:00,1.9705,1.97095,1.9705,1.9708,1132900000.0
2008-04-15 10:11:00,1.9708,1.9709,1.9707,1.9708,1092100000.0
2008-04-15 10:12:00,1.9708,1.97095,1.97075,1.97085,1261075000.0
2008-04-15 10:13:00,1.97085,1.97105,1.97085,1.9709,731100000.0
2008-04-15 10:14:00,1.9709,1.9709,1.9704,1.9707,874100000.0
2008-04-15 10:15:00,1.9707,1.97135,1.9707,1.97135,524400000.0
2008-04-15 10:16:00,1.9714,1.97205,1.97125,1.9717,598200000.0
2008-04-15 10:17:00,1.9717,1.9717,1.97155,1.9716,457900000.0
2008-04-15 10:18:00,1.9716,1.9719,1.97145,1.9716,372500000.0
2008-04-15 10:19:00,1.97155,1.97155,1.9712,1.97125,374500000.0
2008-04-15 10:20:00,1.97125,1.97125,1.9707,1.97075,322900000.0
2008-04-15 10:21:00,1.9708,1.97085,1.9707,1.97085,253400000.0
2008-04-15 10:22:00,1.97085,1.97145,1.9708,1.97145,417000000.0
2008-04-15 10:23:00,1.97145,1.9721,1.97145,1.97205,413200000.0
2008-04-15 10:24:00,1.97205,1.9722,1.97155,1.9718,833700000.0
2008-04-15 10:25:00,1.9718,1.972,1.9715,1.97185,326500000.0
2008-04-15 10:26:00,1.97185,1.9719,1.9716,1.9718,442200000.0
2008-04-15 10:27:00,1.9718,1.9718,1.97125,1.97125,750800000.0
2008-04-15 10:28:00,1.97125,1.9715,1.97095,1.971,955900000.0
2008-04-15 10:29:00,1.971,1.9713,1.9705,1.9708,779400000.0
2008-04-15 10:30:00,1.9708,1.9708,1.9665,1.9665,960929180.0
2008-04-15 10:31:00,1.9665,1.9668,1.96595,1.96645,337000000.0
2008-04-15 10:32:00,1.96645,1.9673,1.9663,1.96725,317400000.0
2008-04-15 10:33:00,1.96725,1.9673,1.9667,1.9672,310500000.0
2008-04-15 10:34:00,1.9672,1.9698,1.9672,1.96855,258800000.0
2008-04-15 10:35:00,1.96855,1.9686,1.96775,1.9681,264900000.0
2008-04-15 10:36:00,1.9681,1.9693,1.9681,1.9692,356700000.0
2008-04-15 10:37:00,1.9692,1.97,1.96915,1.9697,371500000.0
2008-04-15 10:38:00,1.9697,1.9698,1.96915,1.96955,429900000.0
2008-04-15 10:39:00,1.96955,1.9716,1.96955,1.97035,459200000.0
2008-04-15 10:40:00,1.97035,1.97075,1.97025,1.97025,627900000.0
2008-04-15 10:41:00,1.97025,1.971,1.9698,1.9698,387200000.0
2008-04-15 10:42:00,1.9698,1.97035,1.9696,1.96995,673800000.0
2008-04-15 10:43:00,1.96995,1.9703,1.96995,1.9703,498200000.0
2008-04-15 10:44:00,1.9703,1.97075,1.97,1.97075,471100000.0
2008-04-15 10:45:00,1.97075,1.9715,1.9704,1.97105,453700000.0
2008-04-15 10:46:00,1.9712,1.97145,1.97095,1.9712,497800000.0
2008-04-15 10:47:00,1.9712,1.9722,1.9712,1.9715,446100000.0
2008-04-15 10:48:00,1.9715,1.9718,1.9715,1.9716,365300000.0
2008-04-15 10:49:00,1.9716,1.9716,1.971,1.9711,414700000.0
2008-04-15 10:50:00,1.9711,1.9712,1.9706,1.97075,547500000.0
2008-04-15 10:51:00,1.97075,1.9711,1.97065,1.97095,756900000.0
2008-04-15 10:52:00,1.9708,1.9712,1.9708,1.97095,334900000.0
2008-04-15 10:53:00,1.97095,1.9711,1.9707,1.9707,433100000.0
2008-04-15 10:54:00,1.97075,1.9708,1.9706,1.97065,408900000.0
2008-04-15 10:55:00,1.97065,1.9707,1.9704,1.9707,467500000.0
2008-04-15 10:56:00,1.9707,1.9707,1.9699,1.9699,407700000.0
2008-04-15 10:57:00,1.9699,1.9702,1.9697,1.97,382100000.0
2008-04-15 10:58:00,1.97,1.9701,1.96965,1.97,524200000.0
2008-04-15 10:59:00,1.97,1.9703,1.9699,1.9703,603300000.0
2008-04-15 11:00:00,1.9703,1.9703,1.9694,1.9694,294100000.0
2008-04-15 11:01:00,1.9694,1.9695,1.969,1.9695,299200000.0
2008-04-15 11:02:00,1.9695,1.96955,1.9692,1.96945,261400000.0
2008-04-15 11:03:00,1.9694,1.9694,1.9686,1.9688,258700000.0
2008-04-15 11:04:00,1.969,1.9691,1.9686,1.9687,434600000.0
2008-04-15 11:05:00,1.9687,1.9693,1.9686,1.96925,345900000.0
2008-04-15 11:06:00,1.96925,1.9693,1.96885,1.9693,779500000.0
2008-04-15 11:07:00,1.9693,1.9702,1.9691,1.96955,263500000.0
2008-04-15 11:08:00,1.9697,1.9703,1.9695,1.9701,378200000.0
2008-04-15 11:09:00,1.97015,1.97025,1.96925,1.9699,402100000.0
2008-04-15 11:10:00,1.9699,1.96995,1.9696,1.9699,485700000.0
2008-04-15 11:11:00,1.9699,1.97025,1.9695,1.96965,384200000.0
2008-04-15 11:12:00,1.96965,1.9703,1.9696,1.9702,389500000.0
2008-04-15 11:13:00,1.9703,1.9703,1.96985,1.9702,802000000.0
2008-04-15 11:14:00,1.9702,1.9702,1.9694,1.96975,404400000.0
2008-04-15 11:15:00,1.96975,1.96975,1.9692,1.96955,440800000.0
2008-04-15 11:16:00,1.96955,1.96955,1.96895,1.969,408500000.0
2008-04-15 11:17:00,1.969,1.9692,1.9687,1.96875,387400000.0
2008-04-15 11:18:00,1.96875,1.9689,1.9684,1.9687,395000000.0
2008-04-15 11:19:00,1.9687,1.96905,1.9687,1.9689,364500000.0
2008-04-15 11:20:00,1.9689,1.969,1.96865,1.9687,368800000.0
2008-04-15 11:21:00,1.9687,1.9689,1.9685,1.9686,234800000.0
2008-04-15 11:22:00,1.9686,1.9691,1.9685,1.9691,259100000.0
2008-04-15 11:23:00,1.9691,1.9692,1.9689,1.9689,440400000.0
2008-04-15 11:24:00,1.9689,1.9689,1.9684,1.96845,298600000.0
2008-04-15 11:25:00,1.9684,1.9686,1.96825,1.96855,334700000.0
2008-04-15 11:26:00,1.96855,1.96855,1.96795,1.9681,371700000.0
2008-04-15 11:27:00,1.9681,1.96835,1.9678,1.9681,457200000.0
2008-04-15 11:28:00,1.9681,1.96825,1.968,1.968,272700000.0
2008-04-15 11:29:00,1.9681,1.9682,1.968,1.9681,485900000.0
2008-04-15 11:30:00,1.9681,1.96845,1.968,1.96825,393700000.0
2008-04-15 11:31:00,1.96825,1.9683,1.968,1.9682,431100000.0
2008-04-15 11:32:00,1.9682,1.9682,1.96805,1.9682,255000000.0
2008-04-15 11:33:00,1.9682,1.9682,1.96765,1.9677,335000000.0
2008-04-15 11:34:00,1.9677,1.9684,1.9677,1.96825,491900000.0
2008-04-15 11:35:00,1.9683,1.9683,1.96805,1.9681,455200000.0
2008-04-15 11:36:00,1.9681,1.9681,1.9675,1.96755,410800000.0
2008-04-15 11:37:00,1.96755,1.96775,1.9675,1.9677,458700000.0
2008-04-15 11:38:00,1.9677,1.9677,1.9673,1.9673,321300000.0
2008-04-15 11:39:00,1.96725,1.9675,1.96715,1.9675,431500000.0
2008-04-15 11:40:00,1.9675,1.9682,1.9675,1.9682,414700000.0
2008-04-15 11:41:00,1.9681,1.96825,1.9678,1.96815,468600000.0
2008-04-15 11:42:00,1.96815,1.9683,1.9681,1.96825,396300000.0
2008-04-15 11:43:00,1.96825,1.96885,1.96825,1.96855,416700000.0
2008-04-15 11:44:00,1.96855,1.96875,1.9685,1.9686,382100000.0
2008-04-15 11:45:00,1.9686,1.9686,1.96855,1.96855,416200000.0
2008-04-15 11:46:00,1.96855,1.96895,1.96855,1.9686,368100000.0
2008-04-15 11:47:00,1.9686,1.9686,1.9682,1.96835,470000000.0
2008-04-15 11:48:00,1.9684,1.96855,1.9683,1.96855,364100000.0
2008-04-15 11:49:00,1.96855,1.9686,1.9682,1.9685,719400000.0
2008-04-15 11:50:00,1.9685,1.9685,1.96815,1.96835,456600000.0
2008-04-15 11:51:00,1.96835,1.9686,1.96825,1.96855,431500000.0
2008-04-15 11:52:00,1.96855,1.9688,1.96855,1.9687,557700000.0
2008-04-15 11:53:00,1.9687,1.969,1.9687,1.969,364700000.0
2008-04-15 11:54:00,1.969,1.9691,1.9688,1.969,484400000.0
2008-04-15 11:55:00,1.969,1.9692,1.9689,1.9691,450200000.0
2008-04-15 11:56:00,1.9691,1.9691,1.9686,1.9687,368100000.0
2008-04-15 11:57:00,1.9686,1.96885,1.9683,1.9683,409900000.0
2008-04-15 11:58:00,1.9683,1.9687,1.96825,1.96865,512900000.0
2008-04-15 11:59:00,1.96865,1.9687,1.9683,1.9683,365200000.0
2008-04-15 12:00:00,1.9683,1.96865,1.9683,1.9685,441300000.0
2008-04-15 12:01:00,1.9685,1.9686,1.9685,1.9685,420100000.0
2008-04-15 12:02:00,1.9685,1.9688,1.9685,1.9687,352100000.0
2008-04-15 12:03:00,1.9687,1.96905,1.9687,1.9689,435400000.0
2008-04-15 12:04:00,1.9689,1.96895,1.9688,1.9688,429800000.0
2008-04-15 12:05:00,1.9688,1.96895,1.9688,1.9688,436300000.0
2008-04-15 12:06:00,1.9688,1.96995,1.9688,1.9697,379600000.0
2008-04-15 12:07:00,1.9697,1.9697,1.9695,1.9695,299900000.0
2008-04-15 12:08:00,1.9695,1.9696,1.9695,1.9695,342100000.0
2008-04-15 12:09:00,1.9695,1.9695,1.9688,1.96895,432900000.0
2008-04-15 12:10:00,1.96895,1.96895,1.9681,1.9681,398000000.0
2008-04-15 12:11:00,1.96805,1.9684,1.96805,1.9682,711400000.0
2008-04-15 12:12:00,1.9682,1.9682,1.968,1.9681,503400000.0
2008-04-15 12:13:00,1.9681,1.9681,1.96745,1.96775,456100000.0
2008-04-15 12:14:00,1.96775,1.9678,1.9673,1.9676,636600000.0
2008-04-15 12:15:00,1.9676,1.9679,1.96745,1.9677,435000000.0
2008-04-15 12:16:00,1.96775,1.96815,1.9677,1.96785,306400000.0
2008-04-15 12:17:00,1.96785,1.96785,1.96785,1.96785,245900000.0
2008-04-15 12:18:00,1.96785,1.9681,1.96785,1.9681,401100000.0
2008-04-15 12:19:00,1.96815,1.9687,1.96815,1.96855,309500000.0
2008-04-15 12:20:00,1.96855,1.9686,1.9683,1.9685,341800000.0
2008-04-15 12:21:00,1.9685,1.9685,1.9682,1.9683,454700000.0
2008-04-15 12:22:00,1.9683,1.96845,1.96815,1.96825,380700000.0
2008-04-15 12:23:00,1.96825,1.9683,1.9681,1.96815,367500000.0
2008-04-15 12:24:00,1.96815,1.9682,1.9681,1.9681,337000000.0
2008-04-15 12:25:00,1.9681,1.96815,1.96805,1.9681,289100000.0
2008-04-15 12:26:00,1.9681,1.9683,1.96785,1.9683,350700000.0
2008-04-15 12:27:00,1.9683,1.9683,1.96785,1.9681,363500000.0
2008-04-15 12:28:00,1.9681,1.9681,1.96775,1.9681,403900000.0
2008-04-15 12:29:00,1.96805,1.9686,1.96785,1.96855,342600000.0
2008-04-15 12:30:00,1.96855,1.96855,1.96805,1.9682,493900000.0
2008-04-15 12:31:00,1.9682,1.9691,1.968,1.969,405500000.0
2008-04-15 12:32:00,1.969,1.9693,1.969,1.96925,395100000.0
2008-04-15 12:33:00,1.96925,1.96925,1.9688,1.969,298000000.0
2008-04-15 12:34:00,1.969,1.9693,1.96885,1.9692,541000000.0
2008-04-15 12:35:00,1.9692,1.9693,1.96905,1.96905,298800000.0
2008-04-15 12:36:00,1.96905,1.9693,1.96905,1.9692,507500000.0
2008-04-15 12:37:00,1.9692,1.9692,1.96915,1.9692,443200000.0
2008-04-15 12:38:00,1.9692,1.9693,1.9692,1.9692,398500000.0
2008-04-15 12:39:00,1.9692,1.9699,1.9691,1.96975,392100000.0
2008-04-15 12:40:00,1.96975,1.9698,1.96905,1.9692,422100000.0
2008-04-15 12:41:00,1.9692,1.9694,1.9692,1.9694,680000000.0
2008-04-15 12:42:00,1.9694,1.96945,1.9693,1.96945,244800000.0
2008-04-15 12:43:00,1.96945,1.96945,1.9693,1.9693,456200000.0
2008-04-15 12:44:00,1.9693,1.9696,1.9693,1.9695,519800000.0
2008-04-15 12:45:00,1.9695,1.9696,1.9694,1.96955,532800000.0
2008-04-15 12:46:00,1.96955,1.9697,1.9695,1.9695,438600000.0
2008-04-15 12:47:00,1.9695,1.9695,1.9693,1.9693,409700000.0
2008-04-15 12:48:00,1.9693,1.9696,1.9693,1.9694,372600000.0
2008-04-15 12:49:00,1.9694,1.96945,1.9693,1.96935,613300000.0
2008-04-15 12:50:00,1.96935,1.96945,1.9693,1.9694,435300000.0
2008-04-15 12:51:00,1.9694,1.9694,1.96925,1.9693,382600000.0
2008-04-15 12:52:00,1.9693,1.96945,1.9693,1.9693,409100000.0
2008-04-15 12:53:00,1.9693,1.9693,1.96875,1.96875,346600000.0
2008-04-15 12:54:00,1.96875,1.96875,1.9685,1.9685,701400000.0
2008-04-15 12:55:00,1.96855,1.9686,1.9682,1.9685,383300000.0
2008-04-15 12:56:00,1.9685,1.9685,1.9684,1.96845,422600000.0
2008-04-15 12:57:00,1.96845,1.96885,1.96845,1.96885,415000000.0
2008-04-15 12:58:00,1.96885,1.9691,1.96885,1.969,423500000.0
2008-04-15 12:59:00,1.969,1.969,1.9686,1.9686,351800000.0
2008-04-15 13:00:00,1.9686,1.9687,1.9678,1.96815,341900000.0
2008-04-15 13:01:00,1.96815,1.96855,1.96795,1.968,362900000.0
2008-04-15 13:02:00,1.968,1.9684,1.96775,1.9681,352100000.0
2008-04-15 13:03:00,1.9681,1.96865,1.968,1.9685,302600000.0
2008-04-15 13:04:00,1.9685,1.96865,1.9679,1.9683,383700000.0
2008-04-15 13:05:00,1.9683,1.9686,1.9683,1.9685,340400000.0
2008-04-15 13:06:00,1.9685,1.9685,1.968,1.968,348300000.0
2008-04-15 13:07:00,1.968,1.96835,1.968,1.96825,418000000.0
2008-04-15 13:08:00,1.96825,1.9683,1.9682,1.96825,231700000.0
2008-04-15 13:09:00,1.96825,1.9683,1.9681,1.9681,466300000.0
2008-04-15 13:10:00,1.9681,1.9683,1.9681,1.9682,389400000.0
2008-04-15 13:11:00,1.9682,1.9682,1.9679,1.968,331500000.0
2008-04-15 13:12:00,1.968,1.96805,1.968,1.968,376900000.0
2008-04-15 13:13:00,1.968,1.9682,1.968,1.9682,336900000.0
2008-04-15 13:14:00,1.9682,1.9683,1.968,1.96805,378500000.0
2008-04-15 13:15:00,1.96805,1.9682,1.96805,1.96805,389600000.0
2008-04-15 13:16:00,1.96805,1.9681,1.9679,1.96795,390500000.0
2008-04-15 13:17:00,1.96795,1.96795,1.9678,1.96785,317600000.0
2008-04-15 13:18:00,1.96785,1.96815,1.9678,1.968,359900000.0
2008-04-15 13:19:00,1.968,1.968,1.9678,1.9678,311600000.0
2008-04-15 13:20:00,1.9678,1.9679,1.96775,1.9679,525000000.0
2008-04-15 13:21:00,1.9679,1.9681,1.9679,1.968,380300000.0
2008-04-15 13:22:00,1.968,1.968,1.9679,1.96795,348700000.0
2008-04-15 13:23:00,1.96795,1.968,1.9677,1.96775,240900000.0
2008-04-15 13:24:00,1.96775,1.96775,1.9675,1.9677,264400000.0
2008-04-15 13:25:00,1.9677,1.9678,1.9676,1.9676,324700000.0
2008-04-15 13:26:00,1.9676,1.96765,1.96735,1.96735,447300000.0
2008-04-15 13:27:00,1.96735,1.9679,1.9673,1.9679,668200000.0
2008-04-15 13:28:00,1.9679,1.96815,1.96755,1.9676,407700000.0
2008-04-15 13:29:00,1.9676,1.968,1.9676,1.96775,407800000.0
2008-04-15 13:30:00,1.9677,1.968,1.9675,1.96755,473600000.0
2008-04-15 13:31:00,1.96755,1.9676,1.9672,1.9674,451700000.0
2008-04-15 13:32:00,1.9674,1.9674,1.9673,1.96735,398200000.0
2008-04-15 13:33:00,1.96735,1.9674,1.9673,1.9673,282700000.0
2008-04-15 13:34:00,1.9673,1.96735,1.9673,1.9673,373200000.0
2008-04-15 13:35:00,1.9673,1.96735,1.9673,1.96735,267400000.0
2008-04-15 13:36:00,1.96735,1.9682,1.96735,1.9682,316000000.0
2008-04-15 13:37:00,1.9682,1.9682,1.96735,1.96735,340900000.0
2008-04-15 13:38:00,1.96735,1.96735,1.9673,1.9673,349600000.0
2008-04-15 13:39:00,1.9673,1.96755,1.9673,1.9674,286300000.0
2008-04-15 13:40:00,1.9674,1.9674,1.9673,1.9673,424400000.0
2008-04-15 13:41:00,1.9673,1.9678,1.9673,1.9677,468100000.0
2008-04-15 13:42:00,1.9677,1.9677,1.9673,1.9674,294100000.0
2008-04-15 13:43:00,1.9674,1.9674,1.96725,1.9673,349500000.0
2008-04-15 13:44:00,1.9673,1.9677,1.96725,1.9676,326600000.0
2008-04-15 13:45:00,1.9676,1.9677,1.96745,1.9675,302800000.0
2008-04-15 13:46:00,1.9675,1.96775,1.9675,1.9677,310700000.0
2008-04-15 13:47:00,1.9677,1.96785,1.9676,1.9678,340400000.0
2008-04-15 13:48:00,1.9678,1.968,1.9676,1.9678,383500000.0
2008-04-15 13:49:00,1.9678,1.968,1.9677,1.9677,353600000.0
2008-04-15 13:50:00,1.9677,1.9677,1.9676,1.96765,98300000.0
2008-04-15 13:51:00,1.9677,1.9682,1.96765,1.968,344050000.0
2008-04-15 13:52:00,1.96795,1.9682,1.9679,1.968,401400000.0
2008-04-15 13:53:00,1.968,1.96805,1.9678,1.9678,340700000.0
2008-04-15 13:54:00,1.9678,1.9679,1.9676,1.9678,372300000.0
2008-04-15 13:55:00,1.9678,1.9679,1.9677,1.96775,366600000.0
2008-04-15 13:56:00,1.96775,1.9678,1.9677,1.9677,350800000.0
2008-04-15 13:57:00,1.9677,1.96775,1.96745,1.9675,255150000.0
2008-04-15 13:58:00,1.9675,1.9675,1.96745,1.96745,193500000.0
2008-04-15 13:59:00,1.96745,1.96745,1.9672,1.9672,198950000.0
2008-04-15 14:00:00,1.9672,1.9673,1.9671,1.9671,391800000.0
2008-04-15 14:01:00,1.9671,1.9671,1.9665,1.9667,317300000.0
2008-04-15 14:02:00,1.96665,1.9668,1.9657,1.96625,369800000.0
2008-04-15 14:03:00,1.96625,1.96665,1.96625,1.9663,408400000.0
2008-04-15 14:04:00,1.96635,1.9665,1.9663,1.96645,434300000.0
2008-04-15 14:05:00,1.96645,1.9666,1.9664,1.96645,487600000.0
2008-04-15 14:06:00,1.96645,1.9667,1.9664,1.9667,403100000.0
2008-04-15 14:07:00,1.96665,1.967,1.9665,1.967,491400000.0
2008-04-15 14:08:00,1.967,1.9672,1.96675,1.96695,504000000.0
2008-04-15 14:09:00,1.9669,1.9671,1.9668,1.96705,411900000.0
2008-04-15 14:10:00,1.96705,1.9674,1.9669,1.9671,477900000.0
2008-04-15 14:11:00,1.9671,1.96715,1.9669,1.967,856700000.0
2008-04-15 14:12:00,1.967,1.967,1.9668,1.967,382100000.0
2008-04-15 14:13:00,1.9669,1.96695,1.9665,1.9667,426500000.0
2008-04-15 14:14:00,1.9667,1.96675,1.9666,1.96675,346500000.0
2008-04-15 14:15:00,1.9667,1.9669,1.9666,1.96675,438000000.0
2008-04-15 14:16:00,1.96675,1.9668,1.9666,1.96665,313400000.0
2008-04-15 14:17:00,1.96665,1.9669,1.96665,1.9668,498700000.0
2008-04-15 14:18:00,1.9668,1.967,1.9667,1.967,369300000.0
2008-04-15 14:19:00,1.967,1.967,1.96675,1.967,635500000.0
2008-04-15 14:20:00,1.967,1.967,1.9665,1.9666,353400000.0
2008-04-15 14:21:00,1.9666,1.967,1.9665,1.967,380400000.0
2008-04-15 14:22:00,1.967,1.9671,1.9667,1.96695,535800000.0
2008-04-15 14:23:00,1.96695,1.967,1.9666,1.9666,416500000.0
2008-04-15 14:24:00,1.9666,1.96685,1.96655,1.96665,397000000.0
2008-04-15 14:25:00,1.9666,1.96705,1.9665,1.96685,308700000.0
2008-04-15 14:26:00,1.9668,1.9669,1.96665,1.96675,605300000.0
2008-04-15 14:27:00,1.9667,1.96695,1.9666,1.96695,628100000.0
2008-04-15 14:28:00,1.96695,1.96725,1.9665,1.9667,714800000.0
2008-04-15 14:29:00,1.9667,1.96685,1.9664,1.9664,745800000.0
2008-04-15 14:30:00,1.9664,1.96673,1.9642,1.9645,331800000.0
2008-04-15 14:31:00,1.9645,1.96535,1.9643,1.9645,336500000.0
2008-04-15 14:32:00,1.9645,1.965,1.9636,1.96485,272900000.0
2008-04-15 14:33:00,1.96485,1.965,1.9645,1.96465,367400000.0
2008-04-15 14:34:00,1.9646,1.965,1.9644,1.965,420300000.0
2008-04-15 14:35:00,1.965,1.96525,1.9644,1.9644,547500000.0
2008-04-15 14:36:00,1.96435,1.96445,1.9633,1.9633,384500000.0
2008-04-15 14:37:00,1.9633,1.9638,1.9632,1.9638,245300000.0
2008-04-15 14:38:00,1.9638,1.9638,1.96325,1.9636,312500000.0
2008-04-15 14:39:00,1.9636,1.9636,1.96315,1.96315,327100000.0
2008-04-15 14:40:00,1.9632,1.9633,1.9627,1.9632,375962062.0
2008-04-15 14:41:00,1.9632,1.9633,1.9629,1.9633,316500000.0
2008-04-15 14:42:00,1.9633,1.9638,1.9633,1.96345,348300000.0
2008-04-15 14:43:00,1.96345,1.9637,1.9633,1.9635,328100000.0
2008-04-15 14:44:00,1.9635,1.9642,1.9635,1.96405,358800000.0
2008-04-15 14:45:00,1.96405,1.9648,1.9639,1.9647,433300000.0
2008-04-15 14:46:00,1.9647,1.9649,1.96415,1.9643,402000000.0
2008-04-15 14:47:00,1.96425,1.9645,1.96415,1.9645,352900000.0
2008-04-15 14:48:00,1.9645,1.96465,1.9641,1.96465,392600000.0
2008-04-15 14:49:00,1.96465,1.96565,1.96465,1.96515,481950000.0
2008-04-15 14:50:00,1.96525,1.96545,1.9647,1.9649,364650000.0
2008-04-15 14:51:00,1.9649,1.9649,1.9645,1.9646,318862500.0
2008-04-15 14:52:00,1.9646,1.96485,1.9646,1.96475,405000000.0
2008-04-15 14:53:00,1.96475,1.96485,1.9642,1.96425,411200000.0
2008-04-15 14:54:00,1.96425,1.96425,1.9641,1.9642,530900000.0
2008-04-15 14:55:00,1.9642,1.96445,1.9641,1.9642,349300000.0
2008-04-15 14:56:00,1.96425,1.96475,1.96425,1.9647,374200000.0
2008-04-15 14:57:00,1.9647,1.9648,1.9645,1.9647,291900000.0
2008-04-15 14:58:00,1.9647,1.9649,1.9645,1.96455,314400000.0
2008-04-15 14:59:00,1.96455,1.96495,1.96445,1.96495,434600000.0
2008-04-15 15:00:00,1.96485,1.9649,1.9642,1.9647,360000000.0
2008-04-15 15:01:00,1.96475,1.9649,1.9638,1.9638,463100000.0
2008-04-15 15:02:00,1.9638,1.96395,1.9635,1.9635,376900000.0
2008-04-15 15:03:00,1.9635,1.9639,1.9634,1.9635,349100000.0
2008-04-15 15:04:00,1.9635,1.9637,1.9634,1.9637,402900000.0
2008-04-15 15:05:00,1.9637,1.9638,1.9631,1.96325,978100000.0
2008-04-15 15:06:00,1.9632,1.9632,1.9625,1.96305,945260001.0
2008-04-15 15:07:00,1.96305,1.9634,1.96305,1.96325,263108000.0
2008-04-15 15:08:00,1.9632,1.96345,1.963,1.9631,433500000.0
2008-04-15 15:09:00,1.9631,1.96315,1.9627,1.96285,280400000.0
2008-04-15 15:10:00,1.96285,1.9631,1.9627,1.963,268200000.0
2008-04-15 15:11:00,1.963,1.96365,1.963,1.96335,370800000.0
2008-04-15 15:12:00,1.96335,1.96335,1.9627,1.96275,343154000.0
2008-04-15 15:13:00,1.96275,1.9631,1.9627,1.9631,313700000.0
2008-04-15 15:14:00,1.9631,1.9632,1.9626,1.963,258300000.0
2008-04-15 15:15:00,1.963,1.96335,1.9629,1.96295,378300000.0
2008-04-15 15:16:00,1.96295,1.96295,1.96205,1.9621,224200000.0
2008-04-15 15:17:00,1.96215,1.9624,1.962,1.962,246800000.0
2008-04-15 15:18:00,1.962,1.9626,1.962,1.9622,419200000.0
2008-04-15 15:19:00,1.9622,1.96225,1.96195,1.9622,313830000.0
2008-04-15 15:20:00,1.9622,1.96255,1.96205,1.9621,360000000.0
2008-04-15 15:21:00,1.9621,1.9625,1.962,1.96205,269500000.0
2008-04-15 15:22:00,1.96205,1.9623,1.9617,1.96225,281200000.0
2008-04-15 15:23:00,1.96225,1.96235,1.96185,1.9622,384300000.0
2008-04-15 15:24:00,1.9622,1.9625,1.962,1.9625,335500000.0
2008-04-15 15:25:00,1.9625,1.96295,1.96245,1.9629,421000000.0
2008-04-15 15:26:00,1.9629,1.9634,1.9625,1.9626,321700000.0
2008-04-15 15:27:00,1.9626,1.9629,1.9626,1.9627,388900000.0
2008-04-15 15:28:00,1.9627,1.9635,1.9627,1.9634,522000000.0
2008-04-15 15:29:00,1.9634,1.96345,1.96285,1.9631,353800000.0
2008-04-15 15:30:00,1.9631,1.9633,1.963,1.9633,393300000.0
2008-04-15 15:31:00,1.9633,1.9633,1.9628,1.9631,452800000.0
2008-04-15 15:32:00,1.9631,1.9633,1.963,1.963,536300000.0
2008-04-15 15:33:00,1.963,1.9633,1.9627,1.9628,309100000.0
2008-04-15 15:34:00,1.9628,1.9628,1.9625,1.9627,368100000.0
2008-04-15 15:35:00,1.9627,1.9631,1.9626,1.963,386500000.0
2008-04-15 15:36:00,1.963,1.9635,1.963,1.9635,296100000.0
2008-04-15 15:37:00,1.9635,1.9635,1.96275,1.96275,385900000.0
2008-04-15 15:38:00,1.96275,1.9632,1.9627,1.9628,440200000.0
2008-04-15 15:39:00,1.9628,1.96345,1.9628,1.9633,475000000.0
2008-04-15 15:40:00,1.9633,1.9636,1.9632,1.96355,452100000.0
2008-04-15 15:41:00,1.96355,1.9637,1.96325,1.9637,422900000.0
2008-04-15 15:42:00,1.9637,1.9638,1.9636,1.96365,363600000.0
2008-04-15 15:43:00,1.96365,1.9638,1.9635,1.96355,393400000.0
2008-04-15 15:44:00,1.9636,1.9636,1.96315,1.9633,329200000.0
2008-04-15 15:45:00,1.9633,1.9633,1.963,1.9632,479600000.0
2008-04-15 15:46:00,1.9632,1.9633,1.9631,1.96315,396000000.0
2008-04-15 15:47:00,1.96315,1.9633,1.963,1.9633,570700000.0
2008-04-15 15:48:00,1.9633,1.9633,1.963,1.963,570700000.0
2008-04-15 15:49:00,1.963,1.963,1.9625,1.9628,345200000.0
2008-04-15 15:50:00,1.96285,1.96325,1.96285,1.96295,299900000.0
2008-04-15 15:51:00,1.96295,1.963,1.9626,1.9626,390500000.0
2008-04-15 15:52:00,1.9626,1.9626,1.9624,1.9624,611800000.0
2008-04-15 15:53:00,1.9624,1.9627,1.9624,1.9627,715900000.0
2008-04-15 15:54:00,1.9627,1.9628,1.9624,1.9626,440000000.0
2008-04-15 15:55:00,1.9626,1.96315,1.96255,1.96315,658600000.0
2008-04-15 15:56:00,1.96315,1.9634,1.9631,1.9631,520900000.0
2008-04-15 15:57:00,1.9631,1.96315,1.9629,1.96305,315000000.0
2008-04-15 15:58:00,1.96305,1.96315,1.963,1.9631,312100000.0
2008-04-15 15:59:00,1.9631,1.9631,1.9625,1.9626,252600000.0
2008-04-15 16:00:00,1.9626,1.963,1.9625,1.9625,416400000.0
2008-04-15 16:01:00,1.9625,1.9631,1.9625,1.9627,409100000.0
2008-04-15 16:02:00,1.9627,1.9632,1.9627,1.963,352500000.0
2008-04-15 16:03:00,1.963,1.963,1.9628,1.9628,359700000.0
2008-04-15 16:04:00,1.9628,1.963,1.9628,1.9628,306600000.0
2008-04-15 16:05:00,1.9628,1.9628,1.9625,1.96255,269000000.0
2008-04-15 16:06:00,1.96255,1.9628,1.9625,1.96265,295100000.0
2008-04-15 16:07:00,1.96265,1.96305,1.96265,1.963,340700000.0
2008-04-15 16:08:00,1.963,1.963,1.9626,1.9627,283200000.0
2008-04-15 16:09:00,1.9627,1.96285,1.96265,1.9628,258400000.0
2008-04-15 16:10:00,1.96275,1.963,1.96275,1.9628,300100000.0
2008-04-15 16:11:00,1.9628,1.96315,1.96275,1.9631,308400000.0
2008-04-15 16:12:00,1.9631,1.96345,1.9631,1.9634,410100000.0
2008-04-15 16:13:00,1.9634,1.9638,1.9633,1.9635,347400000.0
2008-04-15 16:14:00,1.9635,1.9636,1.9635,1.9636,385200000.0
2008-04-15 16:15:00,1.9636,1.96395,1.96355,1.96395,394500000.0
2008-04-15 16:16:00,1.96395,1.96395,1.9637,1.9638,415700000.0
2008-04-15 16:17:00,1.9638,1.96405,1.96355,1.9636,475700000.0
2008-04-15 16:18:00,1.9636,1.96365,1.9634,1.9635,342700000.0
2008-04-15 16:19:00,1.9635,1.9637,1.9634,1.9634,392400000.0
2008-04-15 16:20:00,1.9634,1.96355,1.9634,1.96345,385300000.0
2008-04-15 16:21:00,1.96345,1.9635,1.96295,1.96295,352900000.0
2008-04-15 16:22:00,1.96295,1.9632,1.9629,1.9632,416400000.0
2008-04-15 16:23:00,1.9632,1.9633,1.9631,1.9631,402900000.0
2008-04-15 16:24:00,1.9631,1.9632,1.9631,1.9631,387000000.0
2008-04-15 16:25:00,1.9631,1.9634,1.9631,1.9634,279100000.0
2008-04-15 16:26:00,1.9634,1.964,1.9634,1.9638,449500000.0
2008-04-15 16:27:00,1.9638,1.9641,1.9637,1.964,372800000.0
2008-04-15 16:28:00,1.964,1.96405,1.96355,1.96365,604500000.0
2008-04-15 16:29:00,1.96365,1.9641,1.96355,1.9638,460300000.0
2008-04-15 16:30:00,1.9638,1.96405,1.9638,1.964,451500000.0
2008-04-15 16:31:00,1.964,1.96405,1.9638,1.96405,410800000.0
2008-04-15 16:32:00,1.9641,1.9645,1.964,1.9644,618100000.0
2008-04-15 16:33:00,1.96435,1.9646,1.9642,1.9642,507100000.0
2008-04-15 16:34:00,1.9642,1.9642,1.9639,1.9642,326500000.0
2008-04-15 16:35:00,1.9642,1.9642,1.96395,1.964,368600000.0
2008-04-15 16:36:00,1.964,1.96415,1.964,1.96415,258500000.0
2008-04-15 16:37:00,1.96415,1.96415,1.9639,1.9639,334000000.0
2008-04-15 16:38:00,1.9639,1.96395,1.9638,1.9639,333100000.0
2008-04-15 16:39:00,1.9639,1.964,1.9638,1.9638,320600000.0
2008-04-15 16:40:00,1.9638,1.96435,1.9638,1.9642,303700000.0
2008-04-15 16:41:00,1.9642,1.9642,1.9641,1.9641,401600000.0
2008-04-15 16:42:00,1.9641,1.9641,1.9638,1.96385,393400000.0
2008-04-15 16:43:00,1.96385,1.96385,1.9635,1.9636,385600000.0
2008-04-15 16:44:00,1.9636,1.9636,1.9635,1.9635,395700000.0
2008-04-15 16:45:00,1.9635,1.9638,1.96345,1.9636,363300000.0
2008-04-15 16:46:00,1.9636,1.9637,1.9635,1.9637,323200000.0
2008-04-15 16:47:00,1.9637,1.964,1.9637,1.9639,322100000.0
2008-04-15 16:48:00,1.9639,1.9643,1.96385,1.9642,281700000.0
2008-04-15 16:49:00,1.9642,1.9643,1.9641,1.96425,318000000.0
2008-04-15 16:50:00,1.96425,1.9643,1.9638,1.9638,321700000.0
2008-04-15 16:51:00,1.9638,1.96395,1.96325,1.96325,423800000.0
2008-04-15 16:52:00,1.96325,1.96335,1.96275,1.963,495700000.0
2008-04-15 16:53:00,1.963,1.9635,1.96285,1.9632,386300000.0
2008-04-15 16:54:00,1.9632,1.96325,1.96305,1.96315,443900000.0
2008-04-15 16:55:00,1.9632,1.96325,1.9629,1.963,356800000.0
2008-04-15 16:56:00,1.963,1.96315,1.9629,1.9629,509200000.0
2008-04-15 16:57:00,1.9629,1.9629,1.96265,1.9627,441900000.0
2008-04-15 16:58:00,1.9627,1.9627,1.9625,1.9626,341900000.0
2008-04-15 16:59:00,1.9626,1.9626,1.9623,1.9623,267500000.0
2008-04-15 17:00:00,1.9623,1.9631,1.9623,1.963,287900000.0
2008-04-15 17:01:00,1.963,1.9633,1.963,1.96305,335700000.0
2008-04-15 17:02:00,1.9631,1.9632,1.9626,1.9626,268400000.0
2008-04-15 17:03:00,1.9626,1.96265,1.9625,1.9625,324700000.0
2008-04-15 17:04:00,1.9625,1.96255,1.9624,1.96255,312200000.0
2008-04-15 17:05:00,1.96255,1.96255,1.9623,1.9623,337600000.0
2008-04-15 17:06:00,1.9623,1.96255,1.9623,1.9625,429000000.0
2008-04-15 17:07:00,1.9625,1.9628,1.9624,1.9628,409600000.0
2008-04-15 17:08:00,1.9628,1.9633,1.9627,1.9633,282700000.0
2008-04-15 17:09:00,1.9633,1.9635,1.9633,1.9635,197000000.0
2008-04-15 17:10:00,1.9635,1.9639,1.9635,1.9637,222900000.0
2008-04-15 17:11:00,1.9637,1.9644,1.9637,1.9639,257500000.0
2008-04-15 17:12:00,1.9639,1.96395,1.9638,1.9638,322800000.0
2008-04-15 17:13:00,1.9638,1.9641,1.9638,1.9638,391100000.0
2008-04-15 17:14:00,1.9638,1.96385,1.9635,1.9635,293500000.0
2008-04-15 17:15:00,1.9635,1.96365,1.96345,1.9635,492300000.0
2008-04-15 17:16:00,1.9635,1.96355,1.9629,1.96345,317300000.0
2008-04-15 17:17:00,1.96345,1.96385,1.9633,1.9638,228700000.0
2008-04-15 17:18:00,1.9638,1.9644,1.9638,1.9644,246600000.0
2008-04-15 17:19:00,1.9644,1.9646,1.96405,1.9643,340700000.0
2008-04-15 17:20:00,1.9643,1.9644,1.9641,1.9641,285600000.0
2008-04-15 17:21:00,1.9641,1.9641,1.96395,1.96405,401600000.0
2008-04-15 17:22:00,1.96405,1.9645,1.96405,1.9643,329200000.0
2008-04-15 17:23:00,1.9643,1.9643,1.9637,1.9637,630300000.0
2008-04-15 17:24:00,1.9637,1.96375,1.9637,1.9637,200800000.0
2008-04-15 17:25:00,1.9637,1.96435,1.9637,1.96435,524400000.0
2008-04-15 17:26:00,1.96435,1.9644,1.9635,1.9636,546100000.0
2008-04-15 17:27:00,1.9636,1.9636,1.9631,1.96315,550500000.0
2008-04-15 17:28:00,1.96315,1.9635,1.96315,1.9634,569500000.0
2008-04-15 17:29:00,1.9634,1.9634,1.96325,1.9634,364500000.0
2008-04-15 17:30:00,1.9634,1.9638,1.9634,1.96375,394400000.0
2008-04-15 17:31:00,1.96375,1.9641,1.96375,1.9641,499700000.0
2008-04-15 17:32:00,1.9641,1.96415,1.9635,1.9635,427800000.0
2008-04-15 17:33:00,1.9635,1.96385,1.96345,1.9638,448000000.0
2008-04-15 17:34:00,1.96375,1.96415,1.96375,1.96415,519300000.0
2008-04-15 17:35:00,1.96415,1.96415,1.96355,1.96355,308600000.0
2008-04-15 17:36:00,1.96355,1.9636,1.9633,1.9633,303800000.0
2008-04-15 17:37:00,1.9633,1.9635,1.96325,1.9635,376700000.0
2008-04-15 17:38:00,1.9635,1.9636,1.9632,1.96325,356100000.0
2008-04-15 17:39:00,1.96325,1.9633,1.9629,1.9629,380800000.0
2008-04-15 17:40:00,1.9629,1.9632,1.9629,1.9632,323700000.0
2008-04-15 17:41:00,1.9632,1.9633,1.9631,1.9633,249500000.0
2008-04-15 17:42:00,1.96345,1.9637,1.96345,1.9635,280300000.0
2008-04-15 17:43:00,1.9635,1.9637,1.9633,1.9634,318400000.0
2008-04-15 17:44:00,1.9634,1.9635,1.96325,1.9633,403700000.0
2008-04-15 17:45:00,1.9633,1.9635,1.9633,1.96345,532600000.0
2008-04-15 17:46:00,1.96345,1.9635,1.9633,1.9633,395800000.0
2008-04-15 17:47:00,1.9633,1.9633,1.96315,1.9632,340900000.0
2008-04-15 17:48:00,1.9632,1.96325,1.963,1.963,356800000.0
2008-04-15 17:49:00,1.963,1.9631,1.963,1.963,434900000.0
2008-04-15 17:50:00,1.963,1.96305,1.9629,1.9629,377000000.0
2008-04-15 17:51:00,1.9629,1.9629,1.9621,1.9621,285800000.0
2008-04-15 17:52:00,1.9621,1.9623,1.962,1.96215,392800000.0
2008-04-15 17:53:00,1.96215,1.96245,1.96215,1.9624,448700000.0
2008-04-15 17:54:00,1.9624,1.96255,1.9623,1.96255,304700000.0
2008-04-15 17:55:00,1.96255,1.96275,1.9622,1.9622,373000000.0
2008-04-15 17:56:00,1.9622,1.9624,1.9621,1.9623,334800000.0
2008-04-15 17:57:00,1.9623,1.9624,1.9622,1.9622,379700000.0
2008-04-15 17:58:00,1.9622,1.96265,1.962,1.96265,397400000.0
2008-04-15 17:59:00,1.96265,1.9628,1.9626,1.9626,274300000.0
2008-04-15 18:00:00,1.9626,1.9627,1.9624,1.9625,348300000.0
2008-04-15 18:01:00,1.9625,1.96255,1.9622,1.96245,384700000.0
2008-04-15 18:02:00,1.96245,1.9626,1.96235,1.96235,413200000.0
2008-04-15 18:03:00,1.96235,1.9624,1.9623,1.9624,228800000.0
2008-04-15 18:04:00,1.9624,1.9625,1.9623,1.96235,397300000.0
2008-04-15 18:05:00,1.96235,1.9624,1.9623,1.9624,315100000.0
2008-04-15 18:06:00,1.9624,1.9625,1.9623,1.9625,390700000.0
2008-04-15 18:07:00,1.9625,1.96255,1.9624,1.9625,445400000.0
2008-04-15 18:08:00,1.9625,1.96255,1.9624,1.9624,360900000.0
2008-04-15 18:09:00,1.9624,1.96255,1.9624,1.9624,330500000.0
2008-04-15 18:10:00,1.9624,1.9625,1.9624,1.9624,211200000.0
2008-04-15 18:11:00,1.9624,1.9625,1.9624,1.9624,262200000.0
2008-04-15 18:12:00,1.9624,1.9626,1.9624,1.9626,343100000.0
2008-04-15 18:13:00,1.9626,1.9628,1.9626,1.9627,278600000.0
2008-04-15 18:14:00,1.9627,1.9629,1.9627,1.9627,245600000.0
2008-04-15 18:15:00,1.9627,1.9629,1.9627,1.9628,355800000.0
2008-04-15 18:16:00,1.9628,1.9629,1.9628,1.9628,563700000.0
2008-04-15 18:17:00,1.9628,1.9629,1.9628,1.9628,453800000.0
2008-04-15 18:18:00,1.9628,1.9628,1.96245,1.9625,289500000.0
2008-04-15 18:19:00,1.9625,1.96265,1.9624,1.9626,296200000.0
2008-04-15 18:20:00,1.9626,1.9628,1.9626,1.9627,244000000.0
2008-04-15 18:21:00,1.9627,1.9629,1.96265,1.96275,287500000.0
2008-04-15 18:22:00,1.9628,1.9628,1.9627,1.96275,313500000.0
2008-04-15 18:23:00,1.96275,1.96275,1.9627,1.96275,208300000.0
2008-04-15 18:24:00,1.96275,1.9629,1.9627,1.9628,244400000.0
2008-04-15 18:25:00,1.9628,1.9628,1.9626,1.9627,330400000.0
2008-04-15 18:26:00,1.9627,1.9627,1.96255,1.9626,265600000.0
2008-04-15 18:27:00,1.9626,1.96265,1.9623,1.9624,336700000.0
2008-04-15 18:28:00,1.9624,1.9624,1.9624,1.9624,368300000.0
2008-04-15 18:29:00,1.9624,1.9624,1.9624,1.9624,550900000.0
2008-04-15 18:30:00,1.9624,1.9624,1.96195,1.96195,430800000.0
2008-04-15 18:31:00,1.96195,1.9623,1.96195,1.9623,396100000.0
2008-04-15 18:32:00,1.9623,1.9623,1.9622,1.9622,416400000.0
2008-04-15 18:33:00,1.9622,1.9625,1.9622,1.9625,496500000.0
2008-04-15 18:34:00,1.9625,1.9629,1.96245,1.96245,261300000.0
2008-04-15 18:35:00,1.96245,1.96245,1.96225,1.9623,211200000.0
2008-04-15 18:36:00,1.9623,1.96235,1.9622,1.9623,209900000.0
2008-04-15 18:37:00,1.9623,1.9623,1.96225,1.96225,221800000.0
2008-04-15 18:38:00,1.96225,1.9623,1.96225,1.96225,205000000.0
2008-04-15 18:39:00,1.96225,1.96225,1.9622,1.9622,225300000.0
2008-04-15 18:40:00,1.9622,1.9623,1.9621,1.9621,251200000.0
2008-04-15 18:41:00,1.9621,1.9624,1.96205,1.9624,221000000.0
2008-04-15 18:42:00,1.9624,1.9626,1.9624,1.9626,216800000.0
2008-04-15 18:43:00,1.9626,1.96265,1.9626,1.9626,207400000.0
2008-04-15 18:44:00,1.9626,1.96285,1.9626,1.9627,305000000.0
2008-04-15 18:45:00,1.9627,1.9628,1.9627,1.9628,519500000.0
2008-04-15 18:46:00,1.9628,1.9628,1.9627,1.9627,438900000.0
2008-04-15 18:47:00,1.9627,1.9629,1.9625,1.9625,355700000.0
2008-04-15 18:48:00,1.9625,1.96255,1.9622,1.9624,317300000.0
2008-04-15 18:49:00,1.9624,1.9625,1.9622,1.9623,407600000.0
2008-04-15 18:50:00,1.9623,1.9625,1.9623,1.9624,221500000.0
2008-04-15 18:51:00,1.9624,1.9624,1.9622,1.9623,281800000.0
2008-04-15 18:52:00,1.9623,1.9625,1.9623,1.9625,420100000.0
2008-04-15 18:53:00,1.9625,1.9625,1.9623,1.9624,361700000.0
2008-04-15 18:54:00,1.9624,1.96245,1.9622,1.9624,269300000.0
2008-04-15 18:55:00,1.9624,1.9624,1.9623,1.96235,332100000.0
2008-04-15 18:56:00,1.96235,1.9624,1.96235,1.9624,201200000.0
2008-04-15 18:57:00,1.9624,1.9625,1.96235,1.9624,287600000.0
2008-04-15 18:58:00,1.9624,1.9627,1.9624,1.9627,245600000.0
2008-04-15 18:59:00,1.9627,1.96275,1.9625,1.96265,185400000.0
2008-04-15 19:00:00,1.96265,1.9628,1.9624,1.96275,289400000.0
2008-04-15 19:01:00,1.96275,1.9628,1.96265,1.9627,216100000.0
2008-04-15 19:02:00,1.9627,1.96275,1.96235,1.96235,227300000.0
2008-04-15 19:03:00,1.96235,1.96235,1.9622,1.9622,234800000.0
2008-04-15 19:04:00,1.9622,1.9623,1.9622,1.96225,268700000.0
2008-04-15 19:05:00,1.96225,1.9624,1.96225,1.9624,221100000.0
2008-04-15 19:06:00,1.9624,1.9624,1.96235,1.9624,201700000.0
2008-04-15 19:07:00,1.9624,1.9624,1.9622,1.9622,222600000.0
2008-04-15 19:08:00,1.9622,1.9622,1.96215,1.96215,153700000.0
2008-04-15 19:09:00,1.96215,1.96225,1.9621,1.9622,134000000.0
2008-04-15 19:10:00,1.9622,1.96255,1.9622,1.9623,267400000.0
2008-04-15 19:11:00,1.9623,1.96235,1.9623,1.96235,150500000.0
2008-04-15 19:12:00,1.96235,1.9624,1.96235,1.96235,141400000.0
2008-04-15 19:13:00,1.96235,1.9624,1.96235,1.96235,142600000.0
2008-04-15 19:14:00,1.96235,1.9624,1.962,1.962,277700000.0
2008-04-15 19:15:00,1.962,1.96235,1.96185,1.96185,273200000.0
2008-04-15 19:16:00,1.9618,1.9618,1.96165,1.9617,250600000.0
2008-04-15 19:17:00,1.9617,1.96185,1.9617,1.9618,343600000.0
2008-04-15 19:18:00,1.9618,1.96185,1.9617,1.96185,395900000.0
2008-04-15 19:19:00,1.96185,1.96205,1.96185,1.96205,664500000.0
2008-04-15 19:20:00,1.96205,1.96205,1.9616,1.96165,334900000.0
2008-04-15 19:21:00,1.96165,1.9618,1.96165,1.9617,468600000.0
2008-04-15 19:22:00,1.9617,1.96175,1.9617,1.9617,228400000.0
2008-04-15 19:23:00,1.9617,1.96175,1.9617,1.9617,226400000.0
2008-04-15 19:24:00,1.9617,1.9618,1.9617,1.96175,227300000.0
2008-04-15 19:25:00,1.96175,1.96185,1.9616,1.96165,675400000.0
2008-04-15 19:26:00,1.96165,1.96175,1.96165,1.96165,677000000.0
2008-04-15 19:27:00,1.96165,1.9618,1.96065,1.9608,574699996.0
2008-04-15 19:28:00,1.9608,1.96145,1.96065,1.96115,502100000.0
2008-04-15 19:29:00,1.96115,1.9615,1.96095,1.9614,543400000.0
2008-04-15 19:30:00,1.9614,1.9617,1.96115,1.96115,520800000.0
2008-04-15 19:31:00,1.96115,1.9613,1.96045,1.96045,530000000.0
2008-04-15 19:32:00,1.96045,1.961,1.96045,1.961,444300000.0
2008-04-15 19:33:00,1.961,1.96125,1.96075,1.96115,409600000.0
2008-04-15 19:34:00,1.96115,1.9612,1.9608,1.961,351100000.0
2008-04-15 19:35:00,1.961,1.961,1.9605,1.9606,415100000.0
2008-04-15 19:36:00,1.9606,1.96085,1.9606,1.9607,359300000.0
2008-04-15 19:37:00,1.9607,1.96125,1.9607,1.9612,329800000.0
2008-04-15 19:38:00,1.9612,1.9612,1.96075,1.96075,259000000.0
2008-04-15 19:39:00,1.96075,1.9612,1.96075,1.9612,267200000.0
2008-04-15 19:40:00,1.9612,1.96125,1.9611,1.9612,170000000.0
2008-04-15 19:41:00,1.9612,1.9614,1.9612,1.9612,327600000.0
2008-04-15 19:42:00,1.9612,1.9612,1.9611,1.9611,717700000.0
2008-04-15 19:43:00,1.9611,1.9612,1.961,1.9612,374300000.0
2008-04-15 19:44:00,1.9612,1.9612,1.9609,1.961,409600000.0
2008-04-15 19:45:00,1.961,1.961,1.9608,1.96085,360000000.0
2008-04-15 19:46:00,1.96085,1.96095,1.9607,1.96085,236100000.0
2008-04-15 19:47:00,1.96085,1.96115,1.96085,1.96105,376100000.0
2008-04-15 19:48:00,1.96105,1.9612,1.961,1.96105,697300000.0
2008-04-15 19:49:00,1.96105,1.9612,1.961,1.96105,772400000.0
2008-04-15 19:50:00,1.96105,1.96125,1.96105,1.96125,377500000.0
2008-04-15 19:51:00,1.96125,1.9618,1.9612,1.9618,312200000.0
2008-04-15 19:52:00,1.9618,1.9618,1.96145,1.96155,327800000.0
2008-04-15 19:53:00,1.96155,1.96155,1.9615,1.96155,369200000.0
2008-04-15 19:54:00,1.96155,1.96165,1.9614,1.9614,280800000.0
2008-04-15 19:55:00,1.9614,1.96155,1.9613,1.9613,357500000.0
2008-04-15 19:56:00,1.9613,1.9617,1.96125,1.9617,329400000.0
2008-04-15 19:57:00,1.9617,1.9619,1.9617,1.9618,298000000.0
2008-04-15 19:58:00,1.9618,1.96185,1.9616,1.9617,461800000.0
2008-04-15 19:59:00,1.9617,1.9618,1.9617,1.9617,408000000.0
2008-04-15 20:00:00,1.9617,1.9618,1.9616,1.9616,635200000.0
2008-04-15 20:01:00,1.9616,1.9618,1.9615,1.9618,350100000.0
2008-04-15 20:02:00,1.9618,1.9618,1.9617,1.9617,390800000.0
2008-04-15 20:03:00,1.9617,1.9619,1.9617,1.9619,316900000.0
2008-04-15 20:04:00,1.9619,1.962,1.9618,1.96195,407200000.0
2008-04-15 20:05:00,1.96195,1.96215,1.96175,1.96215,349200000.0
2008-04-15 20:06:00,1.96215,1.96235,1.96215,1.96225,203400000.0
2008-04-15 20:07:00,1.96225,1.96225,1.9621,1.9621,252800000.0
2008-04-15 20:08:00,1.9621,1.9621,1.9619,1.96205,216400000.0
2008-04-15 20:09:00,1.96205,1.96215,1.96205,1.96215,201600000.0
2008-04-15 20:10:00,1.96215,1.9622,1.962,1.962,283300000.0
2008-04-15 20:11:00,1.962,1.96205,1.962,1.962,423700000.0
2008-04-15 20:12:00,1.962,1.962,1.96175,1.96175,406200000.0
2008-04-15 20:13:00,1.96175,1.9619,1.9617,1.9619,419300000.0
2008-04-15 20:14:00,1.9619,1.962,1.9619,1.962,452800000.0
2008-04-15 20:15:00,1.962,1.96215,1.962,1.9621,357600000.0
2008-04-15 20:16:00,1.9621,1.9621,1.962,1.962,343200000.0
2008-04-15 20:17:00,1.962,1.962,1.9617,1.9617,344000000.0
2008-04-15 20:18:00,1.9617,1.96175,1.9617,1.9617,385600000.0
2008-04-15 20:19:00,1.9617,1.9617,1.96165,1.9617,230000000.0
2008-04-15 20:20:00,1.9617,1.962,1.9617,1.962,246800000.0
2008-04-15 20:21:00,1.962,1.962,1.9619,1.96195,303200000.0
2008-04-15 20:22:00,1.96195,1.962,1.9619,1.962,380000000.0
2008-04-15 20:23:00,1.962,1.9621,1.962,1.9621,342400000.0
2008-04-15 20:24:00,1.9621,1.9622,1.9621,1.9621,233600000.0
2008-04-15 20:25:00,1.9621,1.9621,1.962,1.962,306000000.0
2008-04-15 20:26:00,1.962,1.962,1.9618,1.9618,694000000.0
2008-04-15 20:27:00,1.9618,1.9619,1.9618,1.9618,527200000.0
2008-04-15 20:28:00,1.9618,1.9618,1.9618,1.9618,403200000.0
2008-04-15 20:29:00,1.9618,1.9619,1.9618,1.9619,350400000.0
2008-04-15 20:30:00,1.9619,1.96205,1.9619,1.9619,225700000.0
2008-04-15 20:31:00,1.9619,1.9619,1.9617,1.96175,204800000.0
2008-04-15 20:32:00,1.96175,1.962,1.96175,1.962,718400000.0
2008-04-15 20:33:00,1.962,1.962,1.9619,1.96195,296700000.0
2008-04-15 20:34:00,1.9619,1.96205,1.9616,1.9616,349900000.0
2008-04-15 20:35:00,1.9616,1.96175,1.9616,1.9617,960900000.0
2008-04-15 20:36:00,1.9617,1.9617,1.9617,1.9617,210400000.0
2008-04-15 20:37:00,1.9617,1.96215,1.96165,1.9618,406500000.0
2008-04-15 20:38:00,1.9618,1.9619,1.96165,1.9617,222400000.0
2008-04-15 20:39:00,1.9617,1.9618,1.9617,1.96175,359000000.0
2008-04-15 20:40:00,1.96175,1.9619,1.96165,1.96165,394400000.0
2008-04-15 20:41:00,1.9616,1.96195,1.9616,1.96185,289600000.0
2008-04-15 20:42:00,1.96185,1.9619,1.96185,1.96185,452000000.0
2008-04-15 20:43:00,1.96185,1.9619,1.96185,1.9619,200000000.0
2008-04-15 20:44:00,1.9619,1.9619,1.96165,1.9617,428400000.0
2008-04-15 20:45:00,1.9617,1.96185,1.9617,1.96185,395200000.0
2008-04-15 20:46:00,1.96185,1.962,1.9617,1.9617,275900000.0
2008-04-15 20:47:00,1.9617,1.9618,1.96165,1.96175,738800000.0
2008-04-15 20:48:00,1.9617,1.9617,1.96155,1.9616,326400000.0
2008-04-15 20:49:00,1.9616,1.96165,1.9616,1.96165,433500000.0
2008-04-15 20:50:00,1.96165,1.96175,1.96165,1.96165,565300000.0
2008-04-15 20:51:00,1.96165,1.96165,1.9616,1.9616,383900000.0
2008-04-15 20:52:00,1.9616,1.96165,1.96155,1.9616,646300000.0
2008-04-15 20:53:00,1.9616,1.9616,1.9615,1.9616,350100000.0
2008-04-15 20:54:00,1.9616,1.96185,1.9616,1.9618,419300000.0
2008-04-15 20:55:00,1.9618,1.9619,1.9617,1.96185,248600000.0
2008-04-15 20:56:00,1.96185,1.962,1.9617,1.96175,284100000.0
2008-04-15 20:57:00,1.96175,1.96185,1.9616,1.96175,276000000.0
2008-04-15 20:58:00,1.96175,1.9618,1.9616,1.9616,340900000.0
2008-04-15 20:59:00,1.9616,1.96165,1.9616,1.9616,186400000.0
2008-04-15 21:00:00,1.9616,1.9617,1.96155,1.9616,246800000.0
2008-04-15 21:01:00,1.9616,1.96175,1.9616,1.96165,207700000.0
2008-04-15 21:02:00,1.96165,1.96165,1.9616,1.96165,257900000.0
2008-04-15 21:03:00,1.96165,1.96165,1.9616,1.9616,255500000.0
2008-04-15 21:04:00,1.9616,1.9616,1.9616,1.9616,303600000.0
2008-04-15 21:05:00,1.9616,1.96165,1.96155,1.96155,285200000.0
2008-04-15 21:06:00,1.96155,1.96155,1.9612,1.9612,111200000.0
2008-04-15 21:07:00,1.961,1.96105,1.9609,1.96105,153400000.0
2008-04-15 21:08:00,1.96105,1.96105,1.96085,1.96085,311500000.0
2008-04-15 21:09:00,1.96085,1.961,1.9608,1.961,209200000.0
2008-04-15 21:10:00,1.961,1.961,1.9609,1.9609,226200000.0
2008-04-15 21:11:00,1.9609,1.961,1.96085,1.96095,195100000.0
2008-04-15 21:12:00,1.96095,1.9611,1.9609,1.96095,177300000.0
2008-04-15 21:13:00,1.96095,1.96095,1.96075,1.96085,245500000.0
2008-04-15 21:14:00,1.96085,1.9609,1.9607,1.96085,133100000.0
2008-04-15 21:15:00,1.96085,1.96085,1.9608,1.9608,97600000.0
2008-04-15 21:16:00,1.9608,1.96085,1.96075,1.96075,189700000.0
2008-04-15 21:17:00,1.96075,1.96085,1.96075,1.96085,717500000.0
2008-04-15 21:18:00,1.96085,1.96085,1.96075,1.9608,209400000.0
2008-04-15 21:19:00,1.9608,1.96085,1.96075,1.96075,131100000.0
2008-04-15 21:20:00,1.96075,1.96075,1.96065,1.96065,130000000.0
2008-04-15 21:21:00,1.96065,1.96065,1.9606,1.9606,301200000.0
2008-04-15 21:22:00,1.9606,1.96065,1.9606,1.96065,245500000.0
2008-04-15 21:23:00,1.96065,1.96065,1.96065,1.96065,252100000.0
2008-04-15 21:24:00,1.96065,1.96065,1.9606,1.9606,138500000.0
2008-04-15 21:25:00,1.9606,1.9606,1.96055,1.9606,180900000.0
2008-04-15 21:26:00,1.9606,1.9607,1.96055,1.9607,778600000.0
2008-04-15 21:27:00,1.9607,1.96075,1.9607,1.9607,193200000.0
2008-04-15 21:28:00,1.9607,1.9607,1.96065,1.96065,165500000.0
2008-04-15 21:29:00,1.96065,1.96065,1.96065,1.96065,131500000.0
2008-04-15 21:30:00,1.96065,1.96075,1.96065,1.96065,470400000.0
2008-04-15 21:31:00,1.96065,1.9607,1.96065,1.96065,364900000.0
2008-04-15 21:32:00,1.96065,1.96065,1.9606,1.96065,275200000.0
2008-04-15 21:33:00,1.96065,1.96075,1.96065,1.9607,130900000.0
2008-04-15 21:34:00,1.9607,1.9607,1.9606,1.96065,390500000.0
2008-04-15 21:35:00,1.96065,1.96065,1.96065,1.96065,584700000.0
2008-04-15 21:36:00,1.96065,1.96065,1.96065,1.96065,401600000.0
2008-04-15 21:37:00,1.96065,1.96065,1.96065,1.96065,430600000.0
2008-04-15 21:38:00,1.96065,1.96065,1.9602,1.9602,320600000.0
2008-04-15 21:39:00,1.9602,1.96035,1.95995,1.96015,567900000.0
2008-04-15 21:40:00,1.96015,1.96015,1.96015,1.96015,522000000.0
2008-04-15 21:41:00,1.96015,1.96025,1.9601,1.9602,369100000.0
2008-04-15 21:42:00,1.9602,1.9603,1.9602,1.96025,259500000.0
2008-04-15 21:43:00,1.96025,1.96045,1.9602,1.9604,295800000.0
2008-04-15 21:44:00,1.9604,1.96075,1.9604,1.96075,312000000.0
2008-04-15 21:45:00,1.96075,1.96085,1.96075,1.96085,407600000.0
2008-04-15 21:46:00,1.96085,1.96095,1.96085,1.96085,225000000.0
2008-04-15 21:47:00,1.96085,1.96085,1.96085,1.96085,215200000.0
2008-04-15 21:48:00,1.96085,1.96085,1.96075,1.96075,169200000.0
2008-04-15 21:49:00,1.96075,1.96085,1.96075,1.96085,259400000.0
2008-04-15 21:50:00,1.96085,1.9613,1.96085,1.96125,158800000.0
2008-04-15 21:51:00,1.96125,1.96125,1.96115,1.96115,209200000.0
2008-04-15 21:52:00,1.96115,1.96115,1.9611,1.9611,184000000.0
2008-04-15 21:53:00,1.9611,1.96115,1.9611,1.96115,462800000.0
2008-04-15 21:54:00,1.96115,1.96125,1.96115,1.96125,154000000.0
2008-04-15 21:55:00,1.96125,1.96125,1.96105,1.96115,167600000.0
2008-04-15 21:56:00,1.96115,1.96125,1.9611,1.96115,410700000.0
2008-04-15 21:57:00,1.96115,1.96125,1.96115,1.96125,696500000.0
2008-04-15 21:58:00,1.96125,1.9614,1.9612,1.9613,168600000.0
2008-04-15 21:59:00,1.9613,1.96165,1.9613,1.96135,385200000.0
2008-04-15 22:00:00,1.96135,1.96195,1.96135,1.9619,190500000.0
2008-04-15 22:01:00,1.9619,1.96195,1.96155,1.9617,190400000.0
2008-04-15 22:02:00,1.9617,1.96175,1.9617,1.9617,394300000.0
2008-04-15 22:03:00,1.9617,1.96175,1.96135,1.9615,416900000.0
2008-04-15 22:04:00,1.9615,1.9616,1.96135,1.96135,1245300000.0
2008-04-15 22:05:00,1.96135,1.9617,1.96135,1.9617,929500000.0
2008-04-15 22:06:00,1.9617,1.9617,1.96155,1.96155,479400000.0
2008-04-15 22:07:00,1.96155,1.9616,1.9614,1.96155,390700000.0
2008-04-15 22:08:00,1.96155,1.9616,1.96155,1.96155,507600000.0
2008-04-15 22:09:00,1.96155,1.96175,1.96155,1.96175,285600000.0
2008-04-15 22:10:00,1.96175,1.9623,1.96175,1.9623,507900000.0
2008-04-15 22:11:00,1.9623,1.9623,1.96215,1.96215,413600000.0
2008-04-15 22:12:00,1.96215,1.96255,1.96215,1.9622,197500000.0
2008-04-15 22:13:00,1.9622,1.9622,1.96195,1.9622,277900000.0
2008-04-15 22:14:00,1.9622,1.9622,1.96205,1.96205,382400000.0
2008-04-15 22:15:00,1.96205,1.9621,1.96205,1.9621,258600000.0
2008-04-15 22:16:00,1.9621,1.9621,1.962,1.962,508400000.0
2008-04-15 22:17:00,1.962,1.96205,1.96185,1.9619,481400000.0
2008-04-15 22:18:00,1.9619,1.96195,1.9618,1.96195,571100000.0
2008-04-15 22:19:00,1.96195,1.96195,1.9618,1.9618,467900000.0
2008-04-15 22:20:00,1.9618,1.9618,1.9617,1.9617,409600000.0
2008-04-15 22:21:00,1.9617,1.9618,1.9616,1.9616,214400000.0
2008-04-15 22:22:00,1.9616,1.9616,1.9616,1.9616,200000000.0
2008-04-15 22:23:00,1.9616,1.9616,1.96115,1.96125,325300000.0
2008-04-15 22:24:00,1.96125,1.96125,1.9611,1.96125,181600000.0
2008-04-15 22:25:00,1.96125,1.9613,1.96125,1.9613,299000000.0
2008-04-15 22:26:00,1.9613,1.96145,1.96125,1.96145,287300000.0
2008-04-15 22:27:00,1.96145,1.96145,1.96145,1.96145,77100000.0
2008-04-15 22:28:00,1.96145,1.9619,1.96145,1.9619,343100000.0
2008-04-15 22:29:00,1.9619,1.9619,1.9618,1.9618,459200000.0
2008-04-15 22:30:00,1.9618,1.96185,1.9617,1.96185,905300000.0
2008-04-15 22:31:00,1.96185,1.96185,1.9618,1.9618,1392000000.0
2008-04-15 22:32:00,1.9618,1.9619,1.9617,1.9618,854700000.0
2008-04-15 22:33:00,1.9618,1.9618,1.9618,1.9618,412800000.0
2008-04-15 22:34:00,1.9618,1.9618,1.9616,1.9617,521000000.0
2008-04-15 22:35:00,1.9617,1.9618,1.96115,1.9614,909300000.0
2008-04-15 22:36:00,1.9614,1.9617,1.9614,1.96165,544500000.0
2008-04-15 22:37:00,1.96165,1.96185,1.96165,1.9618,427400000.0
2008-04-15 22:38:00,1.9618,1.96205,1.9618,1.962,747500000.0
2008-04-15 22:39:00,1.962,1.9623,1.962,1.9623,946500000.0
2008-04-15 22:40:00,1.9623,1.9623,1.9618,1.962,960900000.0
2008-04-15 22:41:00,1.962,1.96225,1.962,1.96225,1100000000.0
2008-04-15 22:42:00,1.96225,1.96225,1.96225,1.96225,52800000.0
2008-04-15 22:43:00,1.96225,1.9624,1.96225,1.96225,227300000.0
2008-04-15 22:44:00,1.96225,1.96225,1.96225,1.96225,54200000.0
2008-04-15 22:45:00,1.96225,1.96225,1.962,1.9621,931400000.0
2008-04-15 22:46:00,1.9621,1.96225,1.962,1.962,868500000.0
2008-04-15 22:47:00,1.962,1.9623,1.962,1.9621,796400000.0
2008-04-15 22:48:00,1.9621,1.9621,1.9621,1.9621,957600000.0
2008-04-15 22:49:00,1.9621,1.9621,1.962,1.962,1070300000.0
2008-04-15 22:50:00,1.962,1.9622,1.962,1.9622,572900000.0
2008-04-15 22:52:00,1.9624,1.9626,1.9623,1.9624,1818400000.0
2008-04-15 22:54:00,1.9624,1.9624,1.9624,1.9624,1818400000.0
2008-04-15 22:55:00,1.9624,1.9624,1.96235,1.96235,779200000.0
2008-04-15 22:56:00,1.96235,1.96235,1.96235,1.96235,135000000.0
2008-04-15 22:57:00,1.96235,1.9624,1.96235,1.9624,1849800000.0
2008-04-15 22:59:00,1.9624,1.9625,1.9624,1.9624,1758400000.0
2008-04-15 23:00:00,1.9624,1.96325,1.9621,1.9626,1948000000.0
2008-04-15 23:01:00,1.9626,1.9626,1.9624,1.9624,2116000000.0
2008-04-15 23:02:00,1.9624,1.9624,1.9623,1.9623,1563200000.0
2008-04-15 23:03:00,1.9623,1.9623,1.9621,1.9623,840000000.0
2008-04-15 23:04:00,1.9623,1.9625,1.9623,1.9624,1956800000.0
2008-04-15 23:05:00,1.9624,1.9626,1.9624,1.9626,1774400000.0
2008-04-15 23:06:00,1.9629,1.9629,1.9629,1.9629,1057600000.0
2008-04-15 23:07:00,1.9627,1.9628,1.9627,1.9628,1057600000.0
2008-04-15 23:08:00,1.9628,1.963,1.9628,1.963,823200000.0
2008-04-15 23:09:00,1.963,1.963,1.963,1.963,352800000.0
2008-04-15 23:10:00,1.963,1.963,1.9628,1.9628,474400000.0
2008-04-15 23:11:00,1.9628,1.96335,1.9628,1.96335,440800000.0
2008-04-15 23:12:00,1.96335,1.96335,1.963,1.963,1174800000.0
2008-04-15 23:13:00,1.963,1.963,1.963,1.963,1719600000.0
2008-04-15 23:14:00,1.963,1.963,1.963,1.963,1544800000.0
2008-04-15 23:15:00,1.963,1.963,1.9627,1.9627,1488000000.0
2008-04-15 23:16:00,1.9627,1.963,1.9627,1.963,1399600000.0
2008-04-15 23:17:00,1.963,1.96315,1.963,1.96315,809600000.0
2008-04-15 23:18:00,1.96315,1.9633,1.9628,1.963,241600000.0
2008-04-15 23:19:00,1.963,1.96305,1.9628,1.96305,543200000.0
2008-04-15 23:20:00,1.96305,1.9631,1.963,1.9631,238000000.0
2008-04-15 23:21:00,1.9631,1.9631,1.963,1.9631,228800000.0
2008-04-15 23:22:00,1.9631,1.9631,1.9631,1.9631,220800000.0
2008-04-15 23:23:00,1.9631,1.9631,1.9631,1.9631,217600000.0
2008-04-15 23:24:00,1.9631,1.9631,1.9631,1.9631,228000000.0
2008-04-15 23:25:00,1.9631,1.9631,1.9631,1.9631,220000000.0
2008-04-15 23:26:00,1.9631,1.9631,1.9631,1.9631,220000000.0
2008-04-15 23:27:00,1.9631,1.9631,1.9629,1.96295,1558200000.0
2008-04-15 23:28:00,1.96295,1.9631,1.96295,1.9631,693600000.0
2008-04-15 23:29:00,1.9631,1.9631,1.9631,1.9631,892800000.0
2008-04-15 23:30:00,1.9631,1.9631,1.9631,1.9631,873600000.0
2008-04-15 23:31:00,1.9631,1.9631,1.9631,1.9631,880000000.0
2008-04-15 23:32:00,1.9631,1.9631,1.963,1.963,1003200000.0
2008-04-15 23:33:00,1.963,1.9631,1.963,1.9631,288000000.0
2008-04-15 23:34:00,1.9631,1.9631,1.963,1.963,765999972.0
2008-04-15 23:35:00,1.96305,1.96305,1.96305,1.96305,224800000.0
2008-04-15 23:36:00,1.96305,1.96305,1.96305,1.96305,218400000.0
2008-04-15 23:37:00,1.96305,1.9631,1.9625,1.9628,415200000.0
2008-04-15 23:38:00,1.9628,1.9628,1.9625,1.9625,1256800000.0
2008-04-15 23:39:00,1.9625,1.9627,1.9625,1.9627,824000000.0
2008-04-15 23:40:00,1.9627,1.9629,1.9627,1.9629,271200000.0
2008-04-15 23:41:00,1.9629,1.963,1.9629,1.963,252800000.0
2008-04-15 23:42:00,1.963,1.963,1.9628,1.963,865600000.0
2008-04-15 23:43:00,1.963,1.9631,1.963,1.9631,773600000.0
2008-04-15 23:44:00,1.9631,1.9631,1.9631,1.9631,217600000.0
2008-04-15 23:45:00,1.9631,1.96325,1.9631,1.96325,208800000.0
2008-04-15 23:46:00,1.96325,1.96335,1.9631,1.9632,566400000.0
2008-04-15 23:47:00,1.9632,1.96335,1.9631,1.9633,728700000.0
2008-04-15 23:48:00,1.9633,1.9635,1.9631,1.96325,448800000.0
2008-04-15 23:49:00,1.96325,1.9633,1.9632,1.9632,980500000.0
2008-04-15 23:50:00,1.9632,1.9632,1.9632,1.9632,1822400000.0
2008-04-15 23:51:00,1.9632,1.9632,1.9629,1.9631,897500000.0
2008-04-15 23:52:00,1.9631,1.9631,1.9627,1.9627,688000000.0
2008-04-15 23:53:00,1.9627,1.9627,1.9627,1.9627,862400000.0
2008-04-15 23:54:00,1.9627,1.9627,1.9625,1.9626,581600000.0
2008-04-15 23:55:00,1.9626,1.9626,1.9626,1.9626,820800000.0
2008-04-15 23:56:00,1.9626,1.9626,1.9626,1.9626,873600000.0
2008-04-15 23:57:00,1.9626,1.9627,1.9626,1.9627,860800000.0
2008-04-15 23:58:00,1.9627,1.9627,1.9626,1.9627,1298400000.0
2008-04-15 23:59:00,1.9627,1.9627,1.9626,1.9626,1533600000.0
2008-04-16 00:00:00,1.9626,1.9626,1.9623,1.9623,925600000.0
2008-04-16 00:01:00,1.9623,1.9624,1.9622,1.9622,542900000.0
2008-04-16 00:02:00,1.9622,1.9622,1.962,1.9621,1230800000.0
2008-04-16 00:03:00,1.9621,1.9621,1.9618,1.9618,783900000.0
2008-04-16 00:04:00,1.9618,1.9618,1.9617,1.9618,579400000.0
2008-04-16 00:05:00,1.9618,1.9619,1.9616,1.9617,447200000.0
2008-04-16 00:06:00,1.9617,1.9617,1.9616,1.9616,705600000.0
2008-04-16 00:07:00,1.9616,1.9616,1.9616,1.9616,633600000.0
2008-04-16 00:08:00,1.9616,1.9616,1.9614,1.9615,936800000.0
2008-04-16 00:09:00,1.9615,1.9615,1.9614,1.9614,796800000.0
2008-04-16 00:10:00,1.9614,1.9616,1.9614,1.9616,787200000.0
2008-04-16 00:11:00,1.9616,1.9616,1.9614,1.9615,421300000.0
2008-04-16 00:12:00,1.9615,1.9615,1.9606,1.9606,319900000.0
2008-04-16 00:13:00,1.9606,1.9608,1.9606,1.9607,750200000.0
2008-04-16 00:14:00,1.9607,1.9607,1.9606,1.9607,920100000.0
2008-04-16 00:15:00,1.9607,1.961,1.9607,1.961,893400000.0
2008-04-16 00:16:00,1.961,1.9611,1.961,1.9611,1176400000.0
2008-04-16 00:17:00,1.9611,1.9611,1.9611,1.9611,845600000.0
2008-04-16 00:18:00,1.9611,1.9612,1.9611,1.9612,548500000.0
2008-04-16 00:19:00,1.9612,1.9612,1.9611,1.9611,400000000.0
2008-04-16 00:20:00,1.9611,1.9611,1.9608,1.9609,376000000.0
2008-04-16 00:21:00,1.9609,1.9609,1.9604,1.9604,592000000.0
2008-04-16 00:22:00,1.9604,1.9604,1.9602,1.9603,379000000.0
2008-04-16 00:23:00,1.9603,1.9603,1.96,1.9602,1029600000.0
2008-04-16 00:24:00,1.9602,1.9602,1.96,1.96005,959600000.0
2008-04-16 00:25:00,1.96005,1.9602,1.96005,1.9602,245600000.0
2008-04-16 00:26:00,1.9601,1.9604,1.9601,1.9604,731700000.0
2008-04-16 00:27:00,1.9604,1.9609,1.9604,1.9608,747600000.0
2008-04-16 00:28:00,1.9608,1.9608,1.9608,1.9608,1100100000.0
2008-04-16 00:29:00,1.9608,1.9608,1.9608,1.9608,950400000.0
2008-04-16 00:30:00,1.9608,1.9611,1.9608,1.9609,689600000.0
2008-04-16 00:31:00,1.9609,1.96115,1.9609,1.961,256000000.0
2008-04-16 00:32:00,1.961,1.961,1.961,1.961,1232200000.0
2008-04-16 00:33:00,1.961,1.96115,1.961,1.96115,875500000.0
2008-04-16 00:34:00,1.96115,1.9612,1.96115,1.9612,372800000.0
2008-04-16 00:35:00,1.9612,1.96135,1.9612,1.96135,630200000.0
2008-04-16 00:36:00,1.96135,1.96135,1.96135,1.96135,206400000.0
2008-04-16 00:37:00,1.96135,1.96135,1.9613,1.9613,153900000.0
2008-04-16 00:38:00,1.9613,1.9613,1.9612,1.9613,270300000.0
2008-04-16 00:39:00,1.9613,1.9615,1.9612,1.96145,968000000.0
2008-04-16 00:40:00,1.96145,1.9616,1.9612,1.9614,331200000.0
2008-04-16 00:41:00,1.9614,1.96155,1.9613,1.96145,327200000.0
2008-04-16 00:42:00,1.96145,1.9615,1.9614,1.9615,581000000.0
2008-04-16 00:43:00,1.9615,1.9615,1.96145,1.96145,224200000.0
2008-04-16 00:44:00,1.96145,1.9615,1.9614,1.9615,1318000000.0
2008-04-16 00:45:00,1.9615,1.9615,1.9615,1.9615,1504800000.0
2008-04-16 00:46:00,1.9615,1.9615,1.9615,1.9615,1510500000.0
2008-04-16 00:47:00,1.9615,1.9615,1.9611,1.96115,1173700000.0
2008-04-16 00:48:00,1.96115,1.96115,1.961,1.961,1017600000.0
2008-04-16 00:49:00,1.961,1.961,1.961,1.961,860800000.0
2008-04-16 00:50:00,1.961,1.961,1.9603,1.9607,536200000.0
2008-04-16 00:51:00,1.9607,1.9607,1.9606,1.9607,519200000.0
2008-04-16 00:52:00,1.9607,1.9607,1.96035,1.9604,320800000.0
2008-04-16 00:53:00,1.9604,1.9609,1.9604,1.9609,246400000.0
2008-04-16 00:54:00,1.9609,1.961,1.9608,1.96095,430400000.0
2008-04-16 00:55:00,1.96095,1.9611,1.9609,1.9611,226800000.0
2008-04-16 00:56:00,1.9611,1.96135,1.9611,1.9613,170100000.0
2008-04-16 00:57:00,1.9613,1.9613,1.9612,1.9612,92300000.0
2008-04-16 00:58:00,1.9612,1.9613,1.9612,1.9612,79600000.0
2008-04-16 00:59:00,1.9612,1.9612,1.9612,1.9612,78600000.0
2008-04-16 01:00:00,1.9612,1.9612,1.9612,1.9612,75600000.0
2008-04-16 01:01:00,1.9612,1.9612,1.9612,1.9612,77100000.0
2008-04-16 01:02:00,1.9612,1.9612,1.9612,1.9612,80700000.0
2008-04-16 01:03:00,1.9612,1.9612,1.9612,1.9612,81000000.0
2008-04-16 01:04:00,1.9612,1.9612,1.9612,1.9612,78300000.0
2008-04-16 01:05:00,1.9612,1.9612,1.9612,1.9612,77700000.0
2008-04-16 01:06:00,1.9612,1.9614,1.9609,1.9611,673200000.0
2008-04-16 01:07:00,1.9611,1.9611,1.961,1.961,213600000.0
2008-04-16 01:08:00,1.961,1.96115,1.9609,1.9609,275200000.0
2008-04-16 01:09:00,1.9609,1.961,1.9609,1.961,393200000.0
2008-04-16 01:10:00,1.961,1.9612,1.961,1.961,938700000.0
2008-04-16 01:11:00,1.961,1.961,1.961,1.961,1411200000.0
2008-04-16 01:12:00,1.961,1.9612,1.961,1.96115,619300000.0
2008-04-16 01:13:00,1.96115,1.9612,1.96115,1.9612,318700000.0
2008-04-16 01:15:00,1.9612,1.9612,1.9612,1.9612,1657900000.0
2008-04-16 01:16:00,1.9612,1.9612,1.9609,1.9609,1574900000.0
2008-04-16 01:17:00,1.9609,1.9612,1.9609,1.9611,1945300000.0
2008-04-16 01:18:00,1.9611,1.9612,1.9611,1.9612,1617700000.0
2008-04-16 01:19:00,1.9612,1.9612,1.9611,1.9611,1864599996.0
2008-04-16 01:20:00,1.9611,1.9613,1.9611,1.9613,1213600000.0
2008-04-16 01:21:00,1.9613,1.9613,1.9611,1.9611,1119200000.0
2008-04-16 01:22:00,1.9615,1.9617,1.9615,1.9615,1232900000.0
2008-04-16 01:23:00,1.9614,1.9615,1.9614,1.9615,1232900000.0
2008-04-16 01:24:00,1.9615,1.9615,1.9615,1.9615,1843600000.0
2008-04-16 01:25:00,1.9615,1.96175,1.9615,1.9617,1359700000.0
2008-04-16 01:26:00,1.9617,1.96175,1.9615,1.9615,652200000.0
2008-04-16 01:27:00,1.9615,1.9615,1.9608,1.9608,2024400000.0
2008-04-16 01:28:00,1.9611,1.9611,1.9611,1.9611,586200000.0
2008-04-16 01:29:00,1.961,1.961,1.9608,1.9608,586200000.0
2008-04-16 01:30:00,1.9608,1.9608,1.9608,1.9608,610600000.0
2008-04-16 01:31:00,1.9608,1.9608,1.9608,1.9608,529300000.0
2008-04-16 01:32:00,1.9608,1.961,1.9608,1.961,2067400031.0
2008-04-16 01:34:00,1.961,1.9614,1.961,1.9614,2076800000.0
2008-04-16 01:35:00,1.9614,1.9614,1.961,1.9611,668300000.0
2008-04-16 01:36:00,1.9611,1.9611,1.9611,1.9611,130000000.0
2008-04-16 01:37:00,1.9611,1.9611,1.96085,1.961,259400000.0
2008-04-16 01:38:00,1.961,1.961,1.961,1.961,1742900000.0
2008-04-16 01:39:00,1.961,1.96105,1.961,1.961,1271600000.0
2008-04-16 01:40:00,1.961,1.96105,1.961,1.961,1131000000.0
2008-04-16 01:41:00,1.961,1.961,1.961,1.961,1206700000.0
2008-04-16 01:42:00,1.961,1.9611,1.961,1.9611,1507500000.0
2008-04-16 01:43:00,1.9611,1.9611,1.9611,1.9611,621000000.0
2008-04-16 01:44:00,1.9611,1.9611,1.9609,1.9609,504900000.0
2008-04-16 01:45:00,1.9609,1.9609,1.9609,1.9609,114600000.0
2008-04-16 01:46:00,1.9609,1.9611,1.9609,1.961,468900000.0
2008-04-16 01:47:00,1.961,1.9611,1.961,1.9611,459500000.0
2008-04-16 01:48:00,1.9611,1.96125,1.961,1.961,768400000.0
2008-04-16 01:49:00,1.96125,1.9615,1.9612,1.9612,1112100000.0
2008-04-16 01:50:00,1.9612,1.96155,1.9612,1.96155,836100000.0
2008-04-16 01:51:00,1.96155,1.96155,1.96135,1.9614,1415200000.0
2008-04-16 01:52:00,1.9614,1.9614,1.9614,1.9614,1210200000.0
2008-04-16 01:53:00,1.9614,1.96145,1.9614,1.96145,1555800000.0
2008-04-16 01:54:00,1.9614,1.9615,1.9614,1.9615,1211000000.0
2008-04-16 01:55:00,1.9615,1.9615,1.9615,1.9615,812200000.0
2008-04-16 01:56:00,1.9615,1.96175,1.9615,1.9617,801000000.0
2008-04-16 01:57:00,1.9617,1.9618,1.9617,1.9618,245600000.0
2008-04-16 01:58:00,1.9618,1.9619,1.9618,1.9619,644000000.0
2008-04-16 01:59:00,1.9619,1.9619,1.9618,1.9619,628000000.0
2008-04-16 02:00:00,1.9619,1.962,1.9616,1.9617,600000000.0
2008-04-16 02:01:00,1.9617,1.9617,1.9616,1.9616,636800000.0
2008-04-16 02:02:00,1.9616,1.9617,1.9616,1.9616,1172700000.0
2008-04-16 02:03:00,1.9617,1.9619,1.9615,1.9615,1211899999.0
2008-04-16 02:04:00,1.9616,1.9616,1.9606,1.9606,1211899999.0
2008-04-16 02:05:00,1.9606,1.9614,1.9606,1.961,1258100000.0
2008-04-16 02:06:00,1.961,1.9611,1.961,1.9611,2041000000.0
2008-04-16 02:07:00,1.9611,1.9611,1.9611,1.9611,840800000.0
2008-04-16 02:08:00,1.9611,1.9611,1.9611,1.9611,813600000.0
2008-04-16 02:09:00,1.9611,1.9611,1.9611,1.9611,747600000.0
2008-04-16 02:10:00,1.9611,1.9613,1.9611,1.9613,815300000.0
2008-04-16 02:11:00,1.9613,1.9613,1.9613,1.9613,660000000.0
2008-04-16 02:12:00,1.9613,1.9613,1.9611,1.9611,668800000.0
2008-04-16 02:13:00,1.9611,1.9611,1.9611,1.9611,736400000.0
2008-04-16 02:14:00,1.9611,1.9611,1.9611,1.9611,571000000.0
2008-04-16 02:15:00,1.9611,1.9611,1.9611,1.9611,202500000.0
2008-04-16 02:16:00,1.9611,1.9611,1.9611,1.9611,216800000.0
2008-04-16 02:17:00,1.9611,1.9612,1.9611,1.9612,1232000000.0
2008-04-16 02:18:00,1.9612,1.9612,1.9612,1.9612,1029600000.0
2008-04-16 02:19:00,1.9612,1.9616,1.9612,1.9614,880800000.0
2008-04-16 02:20:00,1.9614,1.9617,1.9614,1.9617,772400000.0
2008-04-16 02:21:00,1.9617,1.962,1.9616,1.9618,890000000.0
2008-04-16 02:22:00,1.9618,1.9618,1.9615,1.9616,1712400000.0
2008-04-16 02:23:00,1.9616,1.962,1.9616,1.962,935700000.0
2008-04-16 02:24:00,1.962,1.962,1.9618,1.9618,646400000.0
2008-04-16 02:25:00,1.9618,1.96245,1.9618,1.9624,673999999.0
2008-04-16 02:26:00,1.9624,1.96255,1.962,1.9623,1124600000.0
2008-04-16 02:27:00,1.9623,1.9625,1.9622,1.9623,646400000.0
2008-04-16 02:28:00,1.9623,1.9626,1.9623,1.9625,773500000.0
2008-04-16 02:29:00,1.9625,1.9626,1.9623,1.9625,701600000.0
2008-04-16 02:30:00,1.9626,1.9629,1.9626,1.9628,702400000.0
2008-04-16 02:31:00,1.9628,1.9628,1.9626,1.96265,906000000.0
2008-04-16 02:32:00,1.96265,1.9627,1.9625,1.9625,1213600000.0
2008-04-16 02:33:00,1.9625,1.96265,1.9625,1.9626,1336800000.0
2008-04-16 02:34:00,1.9626,1.9627,1.9625,1.9626,1571200000.0
2008-04-16 02:35:00,1.9626,1.9629,1.9626,1.9629,1868000000.0
2008-04-16 02:36:00,1.9629,1.96315,1.9627,1.9631,960800000.0
2008-04-16 02:37:00,1.9631,1.9631,1.9626,1.9629,1325600000.0
2008-04-16 02:38:00,1.9629,1.9632,1.9629,1.963,1352000000.0
2008-04-16 02:39:00,1.963,1.963,1.963,1.963,1091200000.0
2008-04-16 02:40:00,1.963,1.9632,1.9629,1.9629,1168000000.0
2008-04-16 02:41:00,1.9629,1.9632,1.9629,1.9631,652800000.0
2008-04-16 02:42:00,1.9631,1.9631,1.9629,1.963,1343900000.0
2008-04-16 02:43:00,1.963,1.9634,1.963,1.963,1558100000.0
2008-04-16 02:44:00,1.963,1.96325,1.963,1.9632,798400000.0
2008-04-16 02:45:00,1.9632,1.9632,1.963,1.9632,1700000000.0
2008-04-16 02:46:00,1.9632,1.9632,1.9632,1.9632,1743200000.0
2008-04-16 02:47:00,1.9632,1.9633,1.9632,1.9632,1598400000.0
2008-04-16 02:48:00,1.9632,1.96345,1.9632,1.9633,1545600000.0
2008-04-16 02:49:00,1.9633,1.9633,1.9631,1.9631,1342400000.0
2008-04-16 02:50:00,1.9631,1.9632,1.963,1.96305,766400000.0
2008-04-16 02:51:00,1.96305,1.96305,1.9627,1.96285,960800000.0
2008-04-16 02:52:00,1.96285,1.9629,1.96285,1.96285,270400000.0
2008-04-16 02:53:00,1.96285,1.9629,1.96285,1.9629,597600000.0
2008-04-16 02:54:00,1.9629,1.96295,1.9628,1.9628,1434400000.0
2008-04-16 02:55:00,1.9628,1.963,1.9628,1.9629,1692000000.0
2008-04-16 02:56:00,1.9629,1.9629,1.9629,1.9629,1960800000.0
2008-04-16 02:57:00,1.9629,1.9629,1.9629,1.9629,1234400000.0
2008-04-16 02:58:00,1.9629,1.96295,1.96285,1.9629,1704000000.0
2008-04-16 02:59:00,1.9629,1.9629,1.9629,1.9629,982400000.0
2008-04-16 03:00:00,1.9629,1.9631,1.9629,1.9631,1194400000.0
2008-04-16 03:01:00,1.9631,1.9631,1.9631,1.9631,844800000.0
2008-04-16 03:02:00,1.9631,1.9634,1.9631,1.9634,1208000000.0
2008-04-16 03:03:00,1.9634,1.96345,1.9632,1.9634,1535200000.0
2008-04-16 03:04:00,1.9634,1.9635,1.9632,1.9632,1262400000.0
2008-04-16 03:05:00,1.9632,1.9633,1.9632,1.9633,1392800000.0
2008-04-16 03:06:00,1.9633,1.9634,1.9632,1.9633,1204200000.0
2008-04-16 03:07:00,1.9633,1.9634,1.9633,1.9633,680000000.0
2008-04-16 03:08:00,1.9633,1.96345,1.9633,1.9633,1032000000.0
2008-04-16 03:09:00,1.9633,1.96345,1.9633,1.9634,1270400000.0
2008-04-16 03:10:00,1.9634,1.96365,1.9634,1.9636,1420000000.0
2008-04-16 03:11:00,1.9636,1.9636,1.9634,1.9634,1066000000.0
2008-04-16 03:12:00,1.9634,1.9635,1.9634,1.9635,1597600000.0
2008-04-16 03:13:00,1.9635,1.9635,1.9635,1.9635,1627200000.0
2008-04-16 03:14:00,1.9635,1.964,1.9634,1.9634,1192600000.0
2008-04-16 03:15:00,1.9634,1.9636,1.9634,1.9634,1682400000.0
2008-04-16 03:16:00,1.9635,1.9635,1.9634,1.9635,1809600000.0
2008-04-16 03:17:00,1.9635,1.9635,1.9633,1.9634,1809600000.0
2008-04-16 03:18:00,1.9634,1.9634,1.9634,1.9634,866400000.0
2008-04-16 03:19:00,1.9634,1.9634,1.9632,1.9632,1586400000.0
2008-04-16 03:20:00,1.9632,1.9632,1.9632,1.9632,1937100000.0
2008-04-16 03:21:00,1.9632,1.9633,1.9632,1.9632,1485600000.0
2008-04-16 03:22:00,1.9632,1.96335,1.9632,1.9632,1765600000.0
2008-04-16 03:23:00,1.9632,1.9634,1.9632,1.9633,1156000000.0
2008-04-16 03:24:00,1.9633,1.9634,1.9633,1.9633,2044800000.0
2008-04-16 03:26:00,1.9633,1.9633,1.9631,1.9632,1041600000.0
2008-04-16 03:27:00,1.9632,1.9632,1.9632,1.9632,612000000.0
2008-04-16 03:28:00,1.9632,1.9632,1.9628,1.9628,716000000.0
2008-04-16 03:29:00,1.9628,1.9628,1.9624,1.9625,1097699996.0
2008-04-16 03:30:00,1.9625,1.9627,1.9625,1.9627,932800001.0
2008-04-16 03:31:00,1.9627,1.963,1.9626,1.963,1290400000.0
2008-04-16 03:32:00,1.963,1.9633,1.9629,1.9632,1378400000.0
2008-04-16 03:33:00,1.9632,1.96345,1.9631,1.9632,1250400000.0
2008-04-16 03:34:00,1.9632,1.9632,1.9631,1.9631,652800000.0
2008-04-16 03:35:00,1.9631,1.9631,1.9631,1.9631,650400000.0
2008-04-16 03:36:00,1.9631,1.9631,1.9631,1.9631,648000000.0
2008-04-16 03:37:00,1.9631,1.9631,1.9631,1.9631,624000000.0
2008-04-16 03:38:00,1.9631,1.9634,1.9631,1.9632,664000000.0
2008-04-16 03:39:00,1.9632,1.96335,1.9632,1.9632,674400000.0
2008-04-16 03:40:00,1.9632,1.9632,1.963,1.9631,806400000.0
2008-04-16 03:41:00,1.9631,1.9631,1.9631,1.9631,667200000.0
2008-04-16 03:42:00,1.9631,1.9632,1.9631,1.9632,662400000.0
2008-04-16 03:43:00,1.9632,1.96325,1.9631,1.9631,646400000.0
2008-04-16 03:44:00,1.9631,1.9632,1.9631,1.9632,828000000.0
2008-04-16 03:45:00,1.9632,1.9632,1.9632,1.9632,851200000.0
2008-04-16 03:46:00,1.9632,1.9632,1.963,1.963,661600000.0
2008-04-16 03:47:00,1.963,1.9631,1.963,1.9631,1297600000.0
2008-04-16 03:49:00,1.9631,1.9631,1.9629,1.9629,980800000.0
2008-04-16 03:50:00,1.9629,1.9629,1.9629,1.9629,660000000.0
2008-04-16 03:51:00,1.9629,1.9629,1.9629,1.9629,662400000.0
2008-04-16 03:52:00,1.9629,1.96295,1.9629,1.9629,1344800000.0
2008-04-16 03:53:00,1.9629,1.9629,1.9629,1.9629,1267200000.0
2008-04-16 03:54:00,1.9629,1.9629,1.9627,1.9628,596800000.0
2008-04-16 03:55:00,1.9628,1.9628,1.9627,1.9628,1370400000.0
2008-04-16 03:56:00,1.9628,1.9629,1.9628,1.9629,793600000.0
2008-04-16 03:57:00,1.9629,1.9631,1.9629,1.963,1084000000.0
2008-04-16 03:58:00,1.963,1.963,1.9629,1.9629,784800000.0
2008-04-16 03:59:00,1.9629,1.9629,1.9625,1.9625,2108800000.0
2008-04-16 04:00:00,1.9625,1.9626,1.9625,1.9626,1931200000.0
2008-04-16 04:01:00,1.9626,1.9626,1.9625,1.9625,1390400000.0
2008-04-16 04:02:00,1.9625,1.9625,1.9624,1.9624,1394700000.0
2008-04-16 04:03:00,1.9624,1.9627,1.9624,1.9626,1394700000.0
2008-04-16 04:04:00,1.9626,1.9626,1.9625,1.9626,1736800000.0
2008-04-16 04:05:00,1.9626,1.963,1.9626,1.963,1271200000.0
2008-04-16 04:06:00,1.963,1.963,1.9626,1.9626,895000000.0
2008-04-16 04:07:00,1.9626,1.9626,1.9618,1.962,600200000.0
2008-04-16 04:08:00,1.962,1.9621,1.9618,1.9621,606700000.0
2008-04-16 04:09:00,1.9621,1.9622,1.9621,1.9622,620600000.0
2008-04-16 04:10:00,1.9622,1.9622,1.9622,1.9622,640800000.0
2008-04-16 04:11:00,1.9622,1.9625,1.9622,1.9625,599300000.0
2008-04-16 04:12:00,1.9625,1.96265,1.9624,1.9626,840600000.0
2008-04-16 04:13:00,1.9625,1.9626,1.9625,1.9626,780800000.0
2008-04-16 04:14:00,1.9626,1.9626,1.9626,1.9626,645600000.0
2008-04-16 04:15:00,1.9626,1.9626,1.9626,1.9626,657600000.0
2008-04-16 04:16:00,1.9626,1.9626,1.9626,1.9626,650400000.0
2008-04-16 04:17:00,1.9626,1.9626,1.9626,1.9626,650400000.0
2008-04-16 04:18:00,1.9626,1.9628,1.9626,1.9628,1247200000.0
2008-04-16 04:19:00,1.9628,1.9628,1.96255,1.96255,740100000.0
2008-04-16 04:20:00,1.96255,1.96275,1.96255,1.96275,543600000.0
2008-04-16 04:21:00,1.96275,1.9628,1.9625,1.9625,535200000.0
2008-04-16 04:22:00,1.9625,1.96255,1.9623,1.9623,536800000.0
2008-04-16 04:23:00,1.9623,1.9625,1.9622,1.9625,689600000.0
2008-04-16 04:24:00,1.9625,1.96255,1.9625,1.96255,518400000.0
2008-04-16 04:25:00,1.96255,1.96255,1.96255,1.96255,218400000.0
2008-04-16 04:26:00,1.96255,1.9626,1.9623,1.9625,680000000.0
2008-04-16 04:27:00,1.9626,1.9628,1.9625,1.9625,689400000.0
2008-04-16 04:28:00,1.9625,1.9625,1.9625,1.9625,628800000.0
2008-04-16 04:29:00,1.9625,1.9626,1.9625,1.9626,1243200000.0
2008-04-16 04:30:00,1.9626,1.96285,1.9626,1.9627,1338400000.0
2008-04-16 04:31:00,1.9627,1.9629,1.9627,1.9629,1160000000.0
2008-04-16 04:32:00,1.9629,1.9629,1.9629,1.9629,844800000.0
2008-04-16 04:33:00,1.9629,1.9629,1.9629,1.9629,873600000.0
2008-04-16 04:34:00,1.9629,1.9629,1.9628,1.9628,883200000.0
2008-04-16 04:35:00,1.9628,1.9628,1.9626,1.9628,738400000.0
2008-04-16 04:36:00,1.9628,1.9628,1.9628,1.9628,880000000.0
2008-04-16 04:37:00,1.9628,1.9629,1.9619,1.96205,756000000.0
2008-04-16 04:38:00,1.96205,1.9626,1.962,1.9621,776600000.0
2008-04-16 04:39:00,1.9621,1.9622,1.9621,1.9621,732000000.0
2008-04-16 04:40:00,1.9621,1.9621,1.962,1.96205,928700000.0
2008-04-16 04:41:00,1.962,1.9621,1.962,1.96205,762600000.0
2008-04-16 04:42:00,1.96205,1.9621,1.96205,1.9621,557400000.0
2008-04-16 04:43:00,1.9621,1.9621,1.96195,1.962,1230500000.0
2008-04-16 04:44:00,1.962,1.962,1.962,1.962,1163200000.0
2008-04-16 04:45:00,1.962,1.962,1.962,1.962,1186400000.0
2008-04-16 04:46:00,1.962,1.962,1.962,1.962,1111200000.0
2008-04-16 04:47:00,1.962,1.96215,1.962,1.96215,1491200000.0
2008-04-16 04:48:00,1.96215,1.96215,1.962,1.9621,614400000.0
2008-04-16 04:49:00,1.9621,1.9622,1.9621,1.9622,652800000.0
2008-04-16 04:50:00,1.9622,1.9622,1.9621,1.9621,1712000000.0
2008-04-16 04:51:00,1.9621,1.9621,1.9621,1.9621,1620800000.0
2008-04-16 04:52:00,1.9621,1.9621,1.9621,1.9621,1268000000.0
2008-04-16 04:53:00,1.9621,1.9623,1.9621,1.9622,899200000.0
2008-04-16 04:54:00,1.9622,1.9622,1.9622,1.9622,626400000.0
2008-04-16 04:55:00,1.9622,1.9625,1.9622,1.9625,1720000000.0
2008-04-16 04:56:00,1.9625,1.9625,1.9623,1.9624,1068400000.0
2008-04-16 04:57:00,1.9624,1.9624,1.9624,1.9624,628800000.0
2008-04-16 04:58:00,1.9624,1.9625,1.9624,1.9624,640800000.0
2008-04-16 04:59:00,1.9624,1.9627,1.9623,1.9625,1263200000.0
2008-04-16 05:00:00,1.9625,1.9627,1.9621,1.9622,1629400000.0
2008-04-16 05:01:00,1.9622,1.9622,1.9622,1.9622,1676000000.0
2008-04-16 05:02:00,1.9622,1.9623,1.9621,1.9621,991200000.0
2008-04-16 05:03:00,1.9621,1.9623,1.9621,1.9623,927200000.0
2008-04-16 05:04:00,1.9623,1.9623,1.9622,1.9622,698400000.0
2008-04-16 05:05:00,1.9622,1.9622,1.96215,1.9622,1141600000.0
2008-04-16 05:06:00,1.9622,1.9622,1.9621,1.9621,1602200000.0
2008-04-16 05:07:00,1.9621,1.9621,1.9621,1.9621,1296800000.0
2008-04-16 05:08:00,1.9621,1.9621,1.9616,1.9616,1170100000.0
2008-04-16 05:09:00,1.9616,1.9616,1.9616,1.9616,2106600000.0
2008-04-16 05:10:00,1.9616,1.9616,1.9612,1.9613,1422500000.0
2008-04-16 05:11:00,1.9613,1.9616,1.9612,1.9613,795700000.0
2008-04-16 05:12:00,1.9613,1.9615,1.9613,1.9615,1223199969.0
2008-04-16 05:13:00,1.9615,1.9616,1.9614,1.9614,1158200000.0
2008-04-16 05:14:00,1.9614,1.9616,1.9611,1.9611,809600000.0
2008-04-16 05:15:00,1.9611,1.9612,1.96095,1.9611,723100000.0
2008-04-16 05:16:00,1.9611,1.9613,1.96105,1.9612,852000000.0
2008-04-16 05:17:00,1.9612,1.9612,1.9612,1.9612,643200000.0
2008-04-16 05:18:00,1.9611,1.9611,1.9611,1.9611,1532600000.0
2008-04-16 05:19:00,1.9611,1.9611,1.9611,1.9611,1286400000.0
2008-04-16 05:20:00,1.9611,1.9612,1.9611,1.9612,1044800000.0
2008-04-16 05:21:00,1.9612,1.9612,1.9612,1.9612,650400000.0
2008-04-16 05:22:00,1.9612,1.9613,1.9612,1.9613,2143200000.0
2008-04-16 05:23:00,1.9613,1.9615,1.9613,1.9613,1911200000.0
2008-04-16 05:24:00,1.9613,1.9613,1.9612,1.9612,956600000.0
2008-04-16 05:26:00,1.9612,1.9613,1.9612,1.9613,2039200000.0
2008-04-16 05:27:00,1.9613,1.9613,1.9612,1.9613,868000000.0
2008-04-16 05:28:00,1.9613,1.9616,1.9613,1.9615,1243999996.0
2008-04-16 05:29:00,1.9615,1.9616,1.9614,1.9615,1683800000.0
2008-04-16 05:30:00,1.9615,1.9617,1.9615,1.9615,1400000000.0
2008-04-16 05:32:00,1.9615,1.9616,1.9615,1.9616,1543200000.0
2008-04-16 05:33:00,1.9616,1.9616,1.9615,1.9615,2132800000.0
2008-04-16 05:34:00,1.9615,1.9615,1.9615,1.9615,1944000000.0
2008-04-16 05:35:00,1.9615,1.9615,1.9615,1.9615,1944000000.0
2008-04-16 05:36:00,1.9615,1.9615,1.9615,1.9615,1915200000.0
2008-04-16 05:37:00,1.9615,1.9615,1.9615,1.9615,1944000000.0
2008-04-16 05:38:00,1.9615,1.9615,1.9615,1.9615,954400000.0
2008-04-16 05:39:00,1.9615,1.9616,1.9615,1.9615,843200000.0
2008-04-16 05:40:00,1.9615,1.9615,1.9615,1.9615,1699200000.0
2008-04-16 05:41:00,1.9615,1.9615,1.9615,1.9615,1674400000.0
2008-04-16 05:42:00,1.9615,1.9615,1.9615,1.9615,1734400000.0
2008-04-16 05:43:00,1.9615,1.9615,1.9615,1.9615,1734400000.0
2008-04-16 05:44:00,1.9615,1.9616,1.9615,1.9615,1684800000.0
2008-04-16 05:45:00,1.9615,1.9615,1.9615,1.9615,1728000000.0
2008-04-16 05:46:00,1.9615,1.9615,1.9615,1.9615,1728000000.0
2008-04-16 05:49:00,1.9615,1.9615,1.96145,1.9615,1032000000.0
2008-04-16 05:50:00,1.9615,1.96155,1.9615,1.9615,481600000.0
2008-04-16 05:51:00,1.9615,1.9615,1.9615,1.9615,1091200000.0
2008-04-16 05:52:00,1.9615,1.9615,1.9615,1.9615,921600000.0
2008-04-16 05:53:00,1.9615,1.9615,1.9615,1.9615,870400000.0
2008-04-16 05:54:00,1.9615,1.9615,1.9615,1.9615,854400000.0
2008-04-16 05:55:00,1.9615,1.9615,1.9612,1.9612,659800000.0
2008-04-16 05:56:00,1.9612,1.9612,1.9612,1.9612,643200000.0
2008-04-16 05:57:00,1.9612,1.9613,1.9612,1.9613,653600000.0
2008-04-16 05:58:00,1.9613,1.9613,1.9613,1.9613,650400000.0
2008-04-16 05:59:00,1.9613,1.9613,1.9613,1.9613,662400000.0
2008-04-16 06:00:00,1.9613,1.9613,1.9613,1.9613,660000000.0
2008-04-16 06:01:00,1.9613,1.9613,1.9613,1.9613,650400000.0
2008-04-16 06:02:00,1.9613,1.9613,1.9613,1.9613,660000000.0
2008-04-16 06:03:00,1.9613,1.9613,1.9612,1.9612,813600000.0
2008-04-16 06:04:00,1.9612,1.9612,1.9612,1.9612,876800000.0
2008-04-16 06:05:00,1.9612,1.9613,1.9612,1.9613,1151200000.0
2008-04-16 06:06:00,1.9613,1.9613,1.9612,1.9612,1215100000.0
2008-04-16 06:07:00,1.9612,1.9614,1.9612,1.9613,691000000.0
2008-04-16 06:08:00,1.9613,1.9615,1.9612,1.9615,881400000.0
2008-04-16 06:09:00,1.9615,1.9619,1.9615,1.9617,773800000.0
2008-04-16 06:10:00,1.9617,1.9621,1.9617,1.9619,952600000.0
2008-04-16 06:11:00,1.9619,1.9622,1.9619,1.9621,27400000.0
2008-04-16 06:12:00,1.9621,1.9623,1.9621,1.9622,107100000.0
2008-04-16 06:13:00,1.9622,1.9623,1.962,1.962,1042000000.0
2008-04-16 06:15:00,1.962,1.9622,1.962,1.9622,1601900000.0
2008-04-16 06:16:00,1.9622,1.9622,1.962,1.9622,1325000000.0
2008-04-16 06:17:00,1.9622,1.9624,1.9622,1.9623,918300000.0
2008-04-16 06:18:00,1.9623,1.9623,1.9622,1.9623,53000000.0
2008-04-16 06:19:00,1.9623,1.9623,1.9623,1.9623,53200000.0
2008-04-16 06:20:00,1.9623,1.9623,1.9623,1.9623,53000000.0
2008-04-16 06:21:00,1.9623,1.9625,1.9622,1.9625,145200000.0
2008-04-16 06:22:00,1.9625,1.9625,1.9622,1.9625,1563799999.0
2008-04-16 06:23:00,1.9625,1.9625,1.9625,1.9625,1984800000.0
2008-04-16 06:25:00,1.9625,1.9625,1.9625,1.9625,851200000.0
2008-04-16 06:26:00,1.9625,1.9625,1.9622,1.9623,956000000.0
2008-04-16 06:27:00,1.9623,1.96245,1.9622,1.9623,2043200000.0
2008-04-16 06:28:00,1.9622,1.9623,1.9622,1.9623,1980800000.0
2008-04-16 06:29:00,1.9623,1.96235,1.9623,1.9623,1980800000.0
2008-04-16 06:31:00,1.9623,1.9625,1.9623,1.9625,1942400000.0
2008-04-16 06:32:00,1.9625,1.9626,1.9623,1.9626,852800000.0
2008-04-16 06:33:00,1.9626,1.9626,1.9626,1.9626,652800000.0
2008-04-16 06:34:00,1.9626,1.9627,1.9626,1.9627,940000000.0
2008-04-16 06:35:00,1.9627,1.96295,1.9627,1.9627,1791200000.0
2008-04-16 06:36:00,1.9627,1.9627,1.9626,1.9627,1117600000.0
2008-04-16 06:37:00,1.9627,1.9627,1.9626,1.9626,1175200000.0
2008-04-16 06:38:00,1.9626,1.9626,1.9619,1.9619,1308000000.0
2008-04-16 06:39:00,1.96185,1.962,1.96145,1.9616,881600000.0
2008-04-16 06:40:00,1.9616,1.96185,1.9616,1.96185,428000000.0
2008-04-16 06:41:00,1.96185,1.9619,1.9618,1.9619,495200000.0
2008-04-16 06:42:00,1.9618,1.9619,1.9618,1.9619,1950400000.0
2008-04-16 06:43:00,1.9619,1.9619,1.9618,1.9619,1402400000.0
2008-04-16 06:44:00,1.9619,1.9619,1.9616,1.9616,1311200000.0
2008-04-16 06:45:00,1.9616,1.9616,1.9616,1.9616,2004000000.0
2008-04-16 06:46:00,1.9616,1.9617,1.9616,1.9617,1636800000.0
2008-04-16 06:47:00,1.9617,1.96185,1.9617,1.96185,371200000.0
2008-04-16 06:48:00,1.96185,1.96195,1.96185,1.96195,216800000.0
2008-04-16 06:49:00,1.96195,1.96205,1.96185,1.96185,215200000.0
2008-04-16 06:50:00,1.96185,1.96195,1.9618,1.9618,357600000.0
2008-04-16 06:51:00,1.9618,1.96185,1.96175,1.96175,247200000.0
2008-04-16 06:52:00,1.96175,1.96195,1.9617,1.96195,452000000.0
2008-04-16 06:53:00,1.96195,1.9621,1.96195,1.9621,634400000.0
2008-04-16 06:54:00,1.9621,1.9621,1.96205,1.9621,652000000.0
2008-04-16 06:55:00,1.9621,1.9621,1.9621,1.9621,224800000.0
2008-04-16 06:56:00,1.9621,1.9627,1.96205,1.9625,695200000.0
2008-04-16 06:57:00,1.9625,1.9625,1.9621,1.9621,414400000.0
2008-04-16 06:58:00,1.9621,1.9622,1.9621,1.9622,222400000.0
2008-04-16 06:59:00,1.9622,1.9624,1.9622,1.9622,1960200000.0
2008-04-16 07:01:00,1.9622,1.96245,1.9622,1.96245,1658300000.0
2008-04-16 07:02:00,1.96245,1.96245,1.9622,1.96235,509400000.0
2008-04-16 07:03:00,1.96235,1.9627,1.96235,1.9625,872599999.0
2008-04-16 07:04:00,1.9625,1.9628,1.9625,1.9625,1127400000.0
2008-04-16 07:05:00,1.9625,1.9625,1.96245,1.96245,2116800000.0
2008-04-16 07:06:00,1.96245,1.96245,1.9621,1.96235,490400000.0
2008-04-16 07:07:00,1.96235,1.9626,1.96235,1.9626,377600000.0
2008-04-16 07:08:00,1.9626,1.9626,1.9625,1.9625,603200000.0
2008-04-16 07:09:00,1.9625,1.9625,1.9621,1.9621,593600000.0
2008-04-16 07:10:00,1.9621,1.96225,1.9619,1.9622,1311200000.0
2008-04-16 07:11:00,1.9622,1.9622,1.96215,1.9622,589600000.0
2008-04-16 07:12:00,1.9622,1.9622,1.96205,1.9621,1233600000.0
2008-04-16 07:13:00,1.9621,1.9622,1.962,1.962,1296800000.0
2008-04-16 07:14:00,1.962,1.9621,1.962,1.962,656000000.0
2008-04-16 07:15:00,1.962,1.9622,1.96195,1.96195,1856000000.0
2008-04-16 07:16:00,1.962,1.9622,1.9619,1.9621,1531200001.0
2008-04-16 07:17:00,1.9621,1.9623,1.9621,1.9621,1168000000.0
2008-04-16 07:18:00,1.9621,1.9622,1.9621,1.9622,1379200000.0
2008-04-16 07:19:00,1.9622,1.9622,1.9622,1.9622,1084000000.0
2008-04-16 07:20:00,1.9622,1.9622,1.9622,1.9622,1584000000.0
2008-04-16 07:21:00,1.9622,1.9622,1.9622,1.9622,1057600000.0
2008-04-16 07:22:00,1.9622,1.9622,1.9619,1.9619,782200000.0
2008-04-16 07:23:00,1.9619,1.962,1.9619,1.962,649600000.0
2008-04-16 07:24:00,1.962,1.96225,1.962,1.9621,648000000.0
2008-04-16 07:25:00,1.9621,1.9621,1.962,1.962,1109600000.0
2008-04-16 07:26:00,1.962,1.962,1.962,1.962,650400000.0
2008-04-16 07:27:00,1.962,1.962,1.962,1.962,655200000.0
2008-04-16 07:28:00,1.962,1.962,1.962,1.962,957600000.0
2008-04-16 07:29:00,1.962,1.962,1.962,1.962,704800000.0
2008-04-16 07:30:00,1.962,1.962,1.9618,1.9618,281100000.0
2008-04-16 07:31:00,1.9618,1.9618,1.96155,1.96165,1409100000.0
2008-04-16 07:32:00,1.96165,1.96165,1.96165,1.96165,680000000.0
2008-04-16 07:33:00,1.96165,1.96165,1.96165,1.96165,682500000.0
2008-04-16 07:34:00,1.96165,1.96255,1.96165,1.9621,895800000.0
2008-04-16 07:35:00,1.9621,1.9622,1.9621,1.9622,1240100000.0
2008-04-16 07:36:00,1.9622,1.9626,1.9622,1.96255,273900000.0
2008-04-16 07:37:00,1.96255,1.963,1.96255,1.96265,868500000.0
2008-04-16 07:38:00,1.96265,1.96295,1.96225,1.96235,717000000.0
2008-04-16 07:39:00,1.96235,1.9628,1.96235,1.96275,631100000.0
2008-04-16 07:40:00,1.96275,1.96275,1.96265,1.96265,577200000.0
2008-04-16 07:41:00,1.96265,1.9636,1.96265,1.9635,744900000.0
2008-04-16 07:42:00,1.9635,1.9637,1.9635,1.96365,755200000.0
2008-04-16 07:43:00,1.96365,1.96385,1.96365,1.96365,809500000.0
2008-04-16 07:44:00,1.96365,1.96385,1.9634,1.96355,1066500000.0
2008-04-16 07:45:00,1.96355,1.9638,1.9634,1.9634,1439600000.0
2008-04-16 07:46:00,1.96335,1.9634,1.9631,1.9632,392800000.0
2008-04-16 07:47:00,1.96325,1.96325,1.9632,1.9632,576700000.0
2008-04-16 07:48:00,1.9632,1.9632,1.9632,1.9632,608300000.0
2008-04-16 07:49:00,1.9632,1.9635,1.9632,1.9634,743000000.0
2008-04-16 07:50:00,1.9634,1.96365,1.9634,1.9636,609800000.0
2008-04-16 07:51:00,1.9636,1.96375,1.9636,1.9637,454900000.0
2008-04-16 07:52:00,1.9637,1.9643,1.9636,1.96425,411100000.0
2008-04-16 07:53:00,1.96425,1.9646,1.9641,1.96455,1379099997.0
2008-04-16 07:54:00,1.96455,1.9648,1.9645,1.96455,1050199999.0
2008-04-16 07:55:00,1.96455,1.96485,1.96435,1.96435,324880000.0
2008-04-16 07:56:00,1.96435,1.9645,1.9642,1.96425,1063300000.0
2008-04-16 07:57:00,1.96425,1.96425,1.964,1.96405,1068800000.0
2008-04-16 07:58:00,1.96405,1.9647,1.964,1.96455,873199999.0
2008-04-16 07:59:00,1.96455,1.96465,1.96415,1.96415,913500000.0
2008-04-16 08:00:00,1.96415,1.96435,1.9641,1.9643,482000000.0
2008-04-16 08:01:00,1.96425,1.96425,1.964,1.9641,1157000000.0
2008-04-16 08:02:00,1.9641,1.9641,1.9639,1.96405,639400000.0
2008-04-16 08:03:00,1.96405,1.96455,1.964,1.9645,728700000.0
2008-04-16 08:04:00,1.9645,1.96455,1.9644,1.96455,778400000.0
2008-04-16 08:05:00,1.96455,1.9647,1.96445,1.9646,979400000.0
2008-04-16 08:06:00,1.9646,1.96625,1.9646,1.96625,808800000.0
2008-04-16 08:07:00,1.96605,1.9667,1.9658,1.96655,707800000.0
2008-04-16 08:08:00,1.9666,1.9669,1.96635,1.9669,1220200000.0
2008-04-16 08:09:00,1.967,1.9676,1.9668,1.96735,1179000000.0
2008-04-16 08:10:00,1.96735,1.96735,1.9667,1.9668,666900000.0
2008-04-16 08:11:00,1.9668,1.96725,1.96665,1.96665,718700000.0
2008-04-16 08:12:00,1.96665,1.9668,1.96645,1.9667,765800000.0
2008-04-16 08:13:00,1.9667,1.9675,1.9667,1.9674,763700000.0
2008-04-16 08:14:00,1.9675,1.96845,1.9675,1.968,913000000.0
2008-04-16 08:15:00,1.968,1.9687,1.968,1.9685,1014700000.0
2008-04-16 08:16:00,1.96855,1.96865,1.9673,1.96745,795100000.0
2008-04-16 08:17:00,1.96745,1.9678,1.9671,1.9671,904900000.0
2008-04-16 08:18:00,1.9671,1.9672,1.96665,1.9667,1153400000.0
2008-04-16 08:19:00,1.9667,1.9671,1.9667,1.9668,1316700000.0
2008-04-16 08:20:00,1.9668,1.96695,1.96675,1.9669,802600000.0
2008-04-16 08:21:00,1.9669,1.9675,1.9669,1.9673,963700000.0
2008-04-16 08:22:00,1.9673,1.9675,1.96715,1.96725,1210600000.0
2008-04-16 08:23:00,1.96725,1.96745,1.9672,1.96735,1144800000.0
2008-04-16 08:24:00,1.96735,1.96775,1.9673,1.9677,1018800000.0
2008-04-16 08:25:00,1.9677,1.9679,1.9674,1.9678,1076300003.0
2008-04-16 08:26:00,1.9678,1.96885,1.9678,1.9687,819400000.0
2008-04-16 08:27:00,1.9687,1.9688,1.9686,1.9686,571500000.0
2008-04-16 08:28:00,1.9686,1.96865,1.9685,1.9686,747600000.0
2008-04-16 08:29:00,1.9686,1.9687,1.9678,1.96795,1043500000.0
2008-04-16 08:30:00,1.96795,1.96855,1.96795,1.9685,1361200006.0
2008-04-16 08:31:00,1.9685,1.96865,1.9684,1.9685,811700000.0
2008-04-16 08:32:00,1.9685,1.9685,1.9678,1.9679,971000000.0
2008-04-16 08:33:00,1.9679,1.968,1.9676,1.9676,1032500000.0
2008-04-16 08:34:00,1.9676,1.9679,1.9676,1.9679,905200000.0
2008-04-16 08:35:00,1.9679,1.9681,1.9678,1.968,1339800000.0
2008-04-16 08:36:00,1.968,1.9686,1.968,1.9681,915300000.0
2008-04-16 08:37:00,1.9681,1.9686,1.9681,1.9682,751100000.0
2008-04-16 08:38:00,1.9682,1.9687,1.9682,1.9684,799800000.0
2008-04-16 08:39:00,1.9684,1.9684,1.9676,1.9676,718250001.0
2008-04-16 08:40:00,1.9676,1.96845,1.9676,1.9683,1598400000.0
2008-04-16 08:41:00,1.9682,1.9685,1.9682,1.9683,1103600000.0
2008-04-16 08:42:00,1.9683,1.9683,1.9681,1.96815,1103600000.0
2008-04-16 08:43:00,1.96815,1.96815,1.96795,1.96815,1204500000.0
2008-04-16 08:44:00,1.96815,1.9682,1.968,1.96805,891200000.0
2008-04-16 08:45:00,1.96805,1.9683,1.968,1.9682,1846800001.0
2008-04-16 08:46:00,1.9682,1.96835,1.9676,1.96835,1865400000.0
2008-04-16 08:47:00,1.96835,1.9684,1.9681,1.96835,1421200000.0
2008-04-16 08:48:00,1.9683,1.9683,1.968,1.968,701400000.0
2008-04-16 08:49:00,1.9679,1.968,1.9676,1.9677,701400000.0
2008-04-16 08:50:00,1.9676,1.9677,1.9675,1.9676,701400000.0
2008-04-16 08:51:00,1.9676,1.96835,1.9676,1.9678,701400000.0
2008-04-16 08:52:00,1.9678,1.96785,1.96735,1.9676,1172800002.0
2008-04-16 08:53:00,1.9676,1.96825,1.9676,1.96815,1359000001.0
2008-04-16 08:54:00,1.96815,1.9699,1.9681,1.9695,1300500003.0
2008-04-16 08:55:00,1.9695,1.9697,1.96925,1.9693,1902699986.0
2008-04-16 08:56:00,1.9693,1.9704,1.9693,1.9703,1480699989.0
2008-04-16 08:57:00,1.9703,1.97095,1.9701,1.9705,1154499997.0
2008-04-16 08:58:00,1.97055,1.97075,1.9703,1.9706,978799999.0
2008-04-16 08:59:00,1.9706,1.97065,1.96975,1.9698,1183399997.0
2008-04-16 09:00:00,1.9698,1.9698,1.9693,1.96955,1007700000.0
2008-04-16 09:01:00,1.96955,1.9701,1.96955,1.96965,409700000.0
2008-04-16 09:02:00,1.96965,1.96965,1.9694,1.96955,499400000.0
2008-04-16 09:03:00,1.96955,1.96975,1.9694,1.9697,500700000.0
2008-04-16 09:04:00,1.9697,1.97015,1.9697,1.9701,411900000.0
2008-04-16 09:05:00,1.9701,1.97075,1.9701,1.9706,483200000.0
2008-04-16 09:06:00,1.97065,1.97155,1.9706,1.971,428600000.0
2008-04-16 09:07:00,1.971,1.97105,1.97045,1.9705,361400000.0
2008-04-16 09:08:00,1.97055,1.97065,1.97,1.97005,320200000.0
2008-04-16 09:09:00,1.97005,1.9704,1.96995,1.96995,943500022.0
2008-04-16 09:10:00,1.96995,1.9707,1.96995,1.97015,1018700031.0
2008-04-16 09:11:00,1.97015,1.97235,1.97015,1.97235,286500000.0
2008-04-16 09:12:00,1.97235,1.97315,1.972,1.97225,422000000.0
2008-04-16 09:13:00,1.97225,1.9725,1.97215,1.9723,297800000.0
2008-04-16 09:14:00,1.9723,1.97255,1.97215,1.97215,297700000.0
2008-04-16 09:15:00,1.97215,1.9722,1.9718,1.97195,372600000.0
2008-04-16 09:16:00,1.97195,1.97215,1.97085,1.97085,626700000.0
2008-04-16 09:17:00,1.97085,1.9718,1.97085,1.9718,394000000.0
2008-04-16 09:18:00,1.97175,1.97215,1.97105,1.97115,455700000.0
2008-04-16 09:19:00,1.97105,1.9714,1.9703,1.9713,414700000.0
2008-04-16 09:20:00,1.97135,1.9716,1.97095,1.9716,559000000.0
2008-04-16 09:21:00,1.9716,1.9716,1.9712,1.9713,380700000.0
2008-04-16 09:22:00,1.9713,1.9716,1.9713,1.9716,519800000.0
2008-04-16 09:23:00,1.9716,1.9718,1.9716,1.9716,236000000.0
2008-04-16 09:24:00,1.9716,1.9717,1.9707,1.9708,303500000.0
2008-04-16 09:25:00,1.9708,1.9714,1.9705,1.9712,423300000.0
2008-04-16 09:26:00,1.9712,1.9712,1.9701,1.9701,479000000.0
2008-04-16 09:27:00,1.9701,1.97115,1.97,1.9708,538600000.0
2008-04-16 09:28:00,1.9708,1.971,1.9706,1.971,781500000.0
2008-04-16 09:29:00,1.97095,1.97125,1.9708,1.9712,811000000.0
2008-04-16 09:30:00,1.9712,1.97125,1.9706,1.9711,974700000.0
2008-04-16 09:31:00,1.9711,1.9722,1.9711,1.9722,850100000.0
2008-04-16 09:32:00,1.9722,1.97245,1.972,1.9724,596300000.0
2008-04-16 09:33:00,1.9724,1.97255,1.9723,1.9723,1146200000.0
2008-04-16 09:34:00,1.9723,1.97255,1.9719,1.97255,977000000.0
2008-04-16 09:35:00,1.97255,1.97305,1.9724,1.97265,618100000.0
2008-04-16 09:36:00,1.97265,1.97265,1.97225,1.97245,467800000.0
2008-04-16 09:37:00,1.9724,1.97245,1.9719,1.972,660900000.0
2008-04-16 09:38:00,1.972,1.9724,1.972,1.9722,578200000.0
2008-04-16 09:39:00,1.9722,1.9728,1.9722,1.9725,560600000.0
2008-04-16 09:40:00,1.9724,1.97255,1.9723,1.97235,691700000.0
2008-04-16 09:41:00,1.9724,1.9726,1.9723,1.9725,538900000.0
2008-04-16 09:42:00,1.9725,1.97265,1.97235,1.9725,449600000.0
2008-04-16 09:43:00,1.9725,1.9726,1.9723,1.9723,336300000.0
2008-04-16 09:44:00,1.9723,1.9724,1.97215,1.97235,677100000.0
2008-04-16 09:45:00,1.97235,1.97235,1.9718,1.9718,933300000.0
2008-04-16 09:46:00,1.9718,1.972,1.97175,1.972,994600000.0
2008-04-16 09:47:00,1.97205,1.9721,1.9718,1.9718,835800000.0
2008-04-16 09:48:00,1.9718,1.9721,1.97175,1.97175,773800000.0
2008-04-16 09:49:00,1.97175,1.97175,1.9715,1.9716,685100000.0
2008-04-16 09:50:00,1.9716,1.9716,1.97135,1.97155,530700000.0
2008-04-16 09:51:00,1.97155,1.97165,1.9714,1.97165,691700000.0
2008-04-16 09:52:00,1.97165,1.9718,1.9713,1.9713,706700000.0
2008-04-16 09:53:00,1.9713,1.9713,1.9702,1.9702,638500000.0
2008-04-16 09:54:00,1.9703,1.9713,1.9703,1.9711,823300000.0
2008-04-16 09:55:00,1.97105,1.9713,1.971,1.9713,670500000.0
2008-04-16 09:56:00,1.9713,1.9715,1.9711,1.97125,555400000.0
2008-04-16 09:57:00,1.97125,1.9717,1.97125,1.9715,728000000.0
2008-04-16 09:58:00,1.9715,1.9715,1.9708,1.97095,516100000.0
2008-04-16 09:59:00,1.97095,1.97155,1.9709,1.97145,823200000.0
2008-04-16 10:00:00,1.9715,1.97165,1.97075,1.9708,717000000.0
2008-04-16 10:01:00,1.9708,1.9712,1.9708,1.9709,663700000.0
2008-04-16 10:02:00,1.9709,1.9709,1.9706,1.9706,933900000.0
2008-04-16 10:03:00,1.9706,1.97075,1.97025,1.97065,943800000.0
2008-04-16 10:04:00,1.97065,1.9707,1.9706,1.9707,621700000.0
2008-04-16 10:05:00,1.9707,1.97085,1.9706,1.97085,623700000.0
2008-04-16 10:06:00,1.97085,1.97085,1.97045,1.97045,768800000.0
2008-04-16 10:07:00,1.97045,1.97055,1.9704,1.9704,1298000000.0
2008-04-16 10:08:00,1.9704,1.97065,1.97005,1.97005,744700000.0
2008-04-16 10:09:00,1.97005,1.9701,1.9697,1.9699,912800000.0
2008-04-16 10:10:00,1.9699,1.9699,1.96935,1.9696,763000000.0
2008-04-16 10:11:00,1.9696,1.96975,1.96925,1.96925,610300000.0
2008-04-16 10:12:00,1.96925,1.96925,1.9686,1.9688,609500000.0
2008-04-16 10:13:00,1.9688,1.96885,1.9685,1.9688,761900000.0
2008-04-16 10:14:00,1.9688,1.9691,1.96875,1.969,914900000.0
2008-04-16 10:15:00,1.969,1.9691,1.96885,1.969,874200000.0
2008-04-16 10:16:00,1.969,1.96915,1.96885,1.96895,1220900000.0
2008-04-16 10:17:00,1.96895,1.9691,1.9689,1.9691,811700000.0
2008-04-16 10:18:00,1.9691,1.9693,1.969,1.969,685300000.0
2008-04-16 10:19:00,1.969,1.96935,1.969,1.96905,478100000.0
2008-04-16 10:20:00,1.96905,1.9693,1.969,1.9692,696000000.0
2008-04-16 10:21:00,1.9692,1.9694,1.9692,1.9692,820700000.0
2008-04-16 10:22:00,1.9692,1.96935,1.9689,1.9689,872400000.0
2008-04-16 10:23:00,1.9689,1.96895,1.96875,1.9688,712000000.0
2008-04-16 10:24:00,1.9688,1.96905,1.96845,1.9686,742400000.0
2008-04-16 10:25:00,1.9686,1.9694,1.9686,1.96935,510700000.0
2008-04-16 10:26:00,1.96935,1.9708,1.96935,1.97045,424900000.0
2008-04-16 10:27:00,1.9705,1.9716,1.9701,1.97075,495300000.0
2008-04-16 10:28:00,1.9708,1.97085,1.9705,1.9705,608900000.0
2008-04-16 10:29:00,1.9705,1.97075,1.97005,1.97005,569600000.0
2008-04-16 10:30:00,1.97005,1.9716,1.97005,1.971,701500000.0
2008-04-16 10:31:00,1.971,1.97105,1.97025,1.97025,861200000.0
2008-04-16 10:32:00,1.97025,1.9703,1.96935,1.9694,781200000.0
2008-04-16 10:33:00,1.9694,1.96945,1.96865,1.96895,704500000.0
2008-04-16 10:34:00,1.96895,1.9693,1.9688,1.9693,965800000.0
2008-04-16 10:35:00,1.9693,1.9698,1.9693,1.9698,1146500000.0
2008-04-16 10:36:00,1.9698,1.97,1.9694,1.97,1259600000.0
2008-04-16 10:37:00,1.97,1.9703,1.9699,1.9702,921200000.0
2008-04-16 10:38:00,1.9702,1.9704,1.97,1.9701,1234000000.0
2008-04-16 10:39:00,1.9701,1.9705,1.9698,1.97,820000000.0
2008-04-16 10:40:00,1.97,1.9707,1.97,1.9707,1110000000.0
2008-04-16 10:41:00,1.9707,1.9712,1.9707,1.971,920200000.0
2008-04-16 10:42:00,1.97095,1.971,1.97075,1.97085,731400000.0
2008-04-16 10:43:00,1.97085,1.97085,1.9703,1.97045,927500000.0
2008-04-16 10:44:00,1.97045,1.9709,1.97045,1.97085,911100000.0
2008-04-16 10:45:00,1.97085,1.97085,1.9705,1.9708,733100000.0
2008-04-16 10:46:00,1.9708,1.9708,1.9707,1.9708,854100000.0
2008-04-16 10:47:00,1.9708,1.97095,1.9707,1.97095,1059700000.0
2008-04-16 10:48:00,1.97095,1.97105,1.96935,1.9702,710600000.0
2008-04-16 10:49:00,1.9702,1.9704,1.9702,1.9704,906800000.0
2008-04-16 10:50:00,1.9704,1.9708,1.9704,1.9708,874800000.0
2008-04-16 10:51:00,1.9708,1.971,1.9706,1.9706,694600000.0
2008-04-16 10:52:00,1.9706,1.97065,1.97035,1.9704,692900000.0
2008-04-16 10:53:00,1.97045,1.97075,1.9704,1.9707,857500000.0
2008-04-16 10:54:00,1.9707,1.9711,1.9706,1.9711,813100000.0
2008-04-16 10:55:00,1.9711,1.9711,1.97075,1.9709,587200000.0
2008-04-16 10:56:00,1.9709,1.9709,1.9707,1.9708,628600000.0
2008-04-16 10:57:00,1.9708,1.97105,1.9706,1.97105,619600000.0
2008-04-16 10:58:00,1.971,1.9718,1.971,1.9716,708800000.0
2008-04-16 10:59:00,1.97155,1.97155,1.9711,1.9711,793600000.0
2008-04-16 11:00:00,1.9711,1.9721,1.97075,1.97205,585100000.0
2008-04-16 11:01:00,1.97205,1.97215,1.9711,1.9719,739900000.0
2008-04-16 11:02:00,1.9719,1.9722,1.97155,1.97165,816100000.0
2008-04-16 11:03:00,1.97165,1.97175,1.9715,1.97155,589500000.0
2008-04-16 11:04:00,1.9715,1.9719,1.9715,1.9717,934900000.0
2008-04-16 11:05:00,1.9717,1.972,1.9715,1.972,915400000.0
2008-04-16 11:06:00,1.97205,1.9743,1.97205,1.9734,1263900000.0
2008-04-16 11:07:00,1.9734,1.9736,1.9728,1.97295,756900000.0
2008-04-16 11:08:00,1.97295,1.97295,1.9725,1.9726,613900000.0
2008-04-16 11:09:00,1.9726,1.973,1.9725,1.9729,835400000.0
2008-04-16 11:10:00,1.9729,1.97345,1.9729,1.9732,781900000.0
2008-04-16 11:11:00,1.9732,1.9739,1.9732,1.97365,767000000.0
2008-04-16 11:12:00,1.97365,1.9738,1.97335,1.9738,1210400000.0
2008-04-16 11:13:00,1.9738,1.9742,1.97365,1.9737,971800000.0
2008-04-16 11:14:00,1.9737,1.9739,1.9735,1.9736,423700000.0
2008-04-16 11:15:00,1.9736,1.9736,1.9729,1.973,592400000.0
2008-04-16 11:16:00,1.973,1.9735,1.973,1.97325,793500000.0
2008-04-16 11:17:00,1.97325,1.9733,1.9731,1.97325,1180800000.0
2008-04-16 11:18:00,1.97335,1.97345,1.9732,1.9732,765200000.0
2008-04-16 11:19:00,1.9732,1.9733,1.97275,1.9729,829900000.0
2008-04-16 11:20:00,1.9729,1.97315,1.97285,1.973,648200000.0
2008-04-16 11:21:00,1.973,1.9731,1.9729,1.9731,1114600000.0
2008-04-16 11:22:00,1.9731,1.9733,1.9731,1.9731,1195400000.0
2008-04-16 11:23:00,1.9731,1.9732,1.973,1.9732,880200000.0
2008-04-16 11:24:00,1.9732,1.9742,1.9731,1.9731,894500000.0
2008-04-16 11:25:00,1.9731,1.97365,1.9731,1.9735,1078400000.0
2008-04-16 11:26:00,1.9735,1.97385,1.9735,1.9738,1280400000.0
2008-04-16 11:27:00,1.9738,1.97385,1.9734,1.9736,798300000.0
2008-04-16 11:28:00,1.9736,1.9736,1.9732,1.9732,983300000.0
2008-04-16 11:29:00,1.9732,1.9737,1.9732,1.97365,771200000.0
2008-04-16 11:30:00,1.97365,1.9739,1.97365,1.97375,1934200004.0
2008-04-16 11:31:00,1.97375,1.97455,1.97375,1.9741,1354599998.0
2008-04-16 11:32:00,1.9741,1.9744,1.9738,1.9742,439600000.0
2008-04-16 11:33:00,1.97425,1.9745,1.97415,1.9744,607600000.0
2008-04-16 11:34:00,1.9744,1.9754,1.9744,1.97535,494600000.0
2008-04-16 11:35:00,1.97535,1.97615,1.9753,1.97565,214700000.0
2008-04-16 11:36:00,1.97575,1.97725,1.97565,1.9769,564600000.0
2008-04-16 11:37:00,1.9769,1.97735,1.9763,1.97725,481500000.0
2008-04-16 11:38:00,1.97725,1.9774,1.9764,1.9766,268300000.0
2008-04-16 11:39:00,1.9766,1.9775,1.9766,1.97725,339900000.0
2008-04-16 11:40:00,1.9773,1.9776,1.9772,1.97745,308800000.0
2008-04-16 11:41:00,1.9774,1.97865,1.97735,1.9781,402700000.0
2008-04-16 11:42:00,1.9781,1.9783,1.9774,1.9778,489000000.0
2008-04-16 11:43:00,1.9778,1.9782,1.97765,1.9778,303900000.0
2008-04-16 11:44:00,1.9778,1.97805,1.9776,1.97805,514000000.0
2008-04-16 11:45:00,1.97805,1.9782,1.97775,1.9778,473700000.0
2008-04-16 11:46:00,1.9778,1.9788,1.9778,1.9787,532700000.0
2008-04-16 11:47:00,1.9787,1.97935,1.9787,1.97935,753700000.0
2008-04-16 11:48:00,1.97935,1.9805,1.9793,1.98045,305200000.0
2008-04-16 11:49:00,1.98045,1.9806,1.9798,1.9802,366000000.0
2008-04-16 11:50:00,1.98015,1.9803,1.9792,1.97945,354500000.0
2008-04-16 11:51:00,1.97945,1.98,1.97945,1.9796,512900000.0
2008-04-16 11:52:00,1.9796,1.9796,1.97855,1.97865,332200000.0
2008-04-16 11:53:00,1.97865,1.9787,1.9783,1.9785,492300000.0
2008-04-16 11:54:00,1.9785,1.9785,1.978,1.978,389600000.0
2008-04-16 11:55:00,1.978,1.9784,1.978,1.9784,446100000.0
2008-04-16 11:56:00,1.9784,1.9787,1.97805,1.97805,436400000.0
2008-04-16 11:57:00,1.97805,1.97805,1.9775,1.9776,332600000.0
2008-04-16 11:58:00,1.9776,1.9778,1.9771,1.9778,548600000.0
2008-04-16 11:59:00,1.9778,1.9778,1.9773,1.97755,505900000.0
2008-04-16 12:00:00,1.97755,1.97785,1.9771,1.97735,489500000.0
2008-04-16 12:01:00,1.97735,1.9777,1.977,1.9771,592000000.0
2008-04-16 12:02:00,1.9771,1.9771,1.9763,1.9764,263300000.0
2008-04-16 12:03:00,1.9764,1.9764,1.9761,1.9762,352800000.0
2008-04-16 12:04:00,1.9762,1.97685,1.9762,1.97675,345000000.0
2008-04-16 12:05:00,1.97675,1.9769,1.9767,1.9768,344100000.0
2008-04-16 12:06:00,1.9768,1.977,1.9765,1.9766,460500000.0
2008-04-16 12:07:00,1.9766,1.9767,1.9757,1.9757,319800000.0
2008-04-16 12:08:00,1.9757,1.9758,1.9752,1.9752,347500000.0
2008-04-16 12:09:00,1.9752,1.97575,1.9752,1.97555,320400000.0
2008-04-16 12:10:00,1.97555,1.97585,1.97535,1.9757,364200000.0
2008-04-16 12:11:00,1.9757,1.97605,1.9755,1.97555,431100000.0
2008-04-16 12:12:00,1.97555,1.9757,1.97545,1.9756,191500000.0
2008-04-16 12:13:00,1.97565,1.976,1.97565,1.97585,340800000.0
2008-04-16 12:14:00,1.97585,1.976,1.97545,1.97545,429400000.0
2008-04-16 12:15:00,1.97545,1.9755,1.97545,1.97545,428400000.0
2008-04-16 12:16:00,1.9755,1.9757,1.97535,1.9756,514300000.0
2008-04-16 12:17:00,1.9756,1.97565,1.9755,1.97555,343000000.0
2008-04-16 12:18:00,1.97555,1.9756,1.97525,1.97525,448000000.0
2008-04-16 12:19:00,1.97525,1.9756,1.97525,1.97545,274100000.0
2008-04-16 12:20:00,1.97545,1.97545,1.97515,1.97515,342800000.0
2008-04-16 12:21:00,1.97515,1.9752,1.97495,1.975,319000000.0
2008-04-16 12:22:00,1.975,1.9752,1.975,1.9751,312600000.0
2008-04-16 12:23:00,1.9751,1.9752,1.97495,1.975,371500000.0
2008-04-16 12:24:00,1.975,1.975,1.9743,1.97455,353800000.0
2008-04-16 12:25:00,1.97455,1.97465,1.97435,1.9745,356900000.0
2008-04-16 12:26:00,1.9745,1.9747,1.97425,1.9743,378400000.0
2008-04-16 12:27:00,1.9743,1.9743,1.97315,1.9733,328150000.0
2008-04-16 12:28:00,1.9733,1.9744,1.9733,1.9742,288800000.0
2008-04-16 12:29:00,1.9742,1.9748,1.974,1.97445,503200000.0
2008-04-16 12:30:00,1.97445,1.9748,1.9743,1.97475,309200000.0
2008-04-16 12:31:00,1.97475,1.9748,1.9746,1.97475,258700000.0
2008-04-16 12:32:00,1.97475,1.9748,1.97455,1.97475,257200000.0
2008-04-16 12:33:00,1.97475,1.975,1.9746,1.975,384500000.0
2008-04-16 12:34:00,1.975,1.9756,1.975,1.97555,340500000.0
2008-04-16 12:35:00,1.9755,1.9755,1.9753,1.9755,347700000.0
2008-04-16 12:36:00,1.9755,1.9755,1.9754,1.9754,346100000.0
2008-04-16 12:37:00,1.9754,1.9755,1.9753,1.9755,387300000.0
2008-04-16 12:38:00,1.9755,1.97555,1.97545,1.9755,358400000.0
2008-04-16 12:39:00,1.9755,1.9755,1.9749,1.975,338000000.0
2008-04-16 12:40:00,1.975,1.9753,1.9749,1.9749,266100000.0
2008-04-16 12:41:00,1.9749,1.9749,1.97455,1.9746,398600000.0
2008-04-16 12:42:00,1.9746,1.975,1.9746,1.9748,324500000.0
2008-04-16 12:43:00,1.97485,1.97505,1.97485,1.975,312700000.0
2008-04-16 12:44:00,1.975,1.97505,1.9748,1.97495,328600000.0
2008-04-16 12:45:00,1.97495,1.9753,1.9748,1.9752,334800000.0
2008-04-16 12:46:00,1.9752,1.97535,1.975,1.9753,540100000.0
2008-04-16 12:47:00,1.9753,1.9761,1.9751,1.9761,295900000.0
2008-04-16 12:48:00,1.9761,1.9761,1.97535,1.97535,375800000.0
2008-04-16 12:49:00,1.97535,1.9757,1.97535,1.9755,406100000.0
2008-04-16 12:50:00,1.9755,1.97575,1.9755,1.97575,284800000.0
2008-04-16 12:51:00,1.97575,1.97585,1.97575,1.97585,295300000.0
2008-04-16 12:52:00,1.97585,1.97585,1.9757,1.97575,275400000.0
2008-04-16 12:53:00,1.97575,1.97585,1.9757,1.97575,272200000.0
2008-04-16 12:54:00,1.97575,1.97625,1.97575,1.97615,301100000.0
2008-04-16 12:55:00,1.97615,1.9763,1.976,1.97605,283500000.0
2008-04-16 12:56:00,1.97605,1.97605,1.97585,1.976,253200000.0
2008-04-16 12:57:00,1.976,1.97625,1.97595,1.97605,330900000.0
2008-04-16 12:58:00,1.97605,1.97615,1.976,1.97615,239700000.0
2008-04-16 12:59:00,1.97615,1.9762,1.976,1.976,235200000.0
2008-04-16 13:00:00,1.976,1.97605,1.9753,1.97535,278300000.0
2008-04-16 13:01:00,1.9753,1.9755,1.97515,1.97535,271900000.0
2008-04-16 13:02:00,1.97535,1.97535,1.975,1.975,238200000.0
2008-04-16 13:03:00,1.975,1.975,1.9744,1.9744,288500000.0
2008-04-16 13:04:00,1.9744,1.9744,1.9739,1.97395,294300000.0
2008-04-16 13:05:00,1.97395,1.97435,1.97395,1.97405,516600000.0
2008-04-16 13:06:00,1.97405,1.9742,1.97385,1.974,376200000.0
2008-04-16 13:07:00,1.97395,1.974,1.9734,1.97365,469800000.0
2008-04-16 13:08:00,1.97365,1.97365,1.9733,1.97355,560300000.0
2008-04-16 13:09:00,1.97355,1.974,1.97345,1.974,403700000.0
2008-04-16 13:10:00,1.974,1.97445,1.9738,1.97445,463900000.0
2008-04-16 13:11:00,1.97445,1.9748,1.97435,1.97465,501400000.0
2008-04-16 13:12:00,1.97465,1.97465,1.9743,1.9746,1602000000.0
2008-04-16 13:13:00,1.9746,1.97475,1.9746,1.97475,1429900000.0
2008-04-16 13:14:00,1.97475,1.9752,1.97475,1.9752,400700000.0
2008-04-16 13:15:00,1.9752,1.97555,1.9752,1.9752,324900000.0
2008-04-16 13:16:00,1.9752,1.97535,1.9751,1.9751,578900000.0
2008-04-16 13:17:00,1.9751,1.9751,1.97485,1.9749,541300000.0
2008-04-16 13:18:00,1.97485,1.97535,1.9747,1.9753,497300000.0
2008-04-16 13:19:00,1.9753,1.97545,1.9749,1.97495,417800000.0
2008-04-16 13:20:00,1.97495,1.97535,1.97495,1.97535,463900000.0
2008-04-16 13:21:00,1.97535,1.9754,1.97495,1.97515,600700000.0
2008-04-16 13:22:00,1.97515,1.9758,1.975,1.9752,468700000.0
2008-04-16 13:23:00,1.9752,1.9752,1.97485,1.97515,376900000.0
2008-04-16 13:24:00,1.97515,1.9757,1.9751,1.9756,453200000.0
2008-04-16 13:25:00,1.9756,1.9758,1.9752,1.9752,431700000.0
2008-04-16 13:26:00,1.97515,1.97565,1.97505,1.97555,697300000.0
2008-04-16 13:27:00,1.9755,1.9761,1.97535,1.9756,625700000.0
2008-04-16 13:28:00,1.9756,1.97615,1.97545,1.9759,563700000.0
2008-04-16 13:29:00,1.9759,1.97615,1.97555,1.97555,641500000.0
2008-04-16 13:30:00,1.97555,1.9757,1.97535,1.97555,620600000.0
2008-04-16 13:31:00,1.97555,1.97565,1.9754,1.97565,667400000.0
2008-04-16 13:32:00,1.97565,1.97565,1.9756,1.97565,613900000.0
2008-04-16 13:33:00,1.97565,1.97585,1.97565,1.97575,567600000.0
2008-04-16 13:34:00,1.97575,1.9775,1.97575,1.97675,496800000.0
2008-04-16 13:35:00,1.97675,1.97675,1.9761,1.97635,353100000.0
2008-04-16 13:36:00,1.97635,1.97655,1.9762,1.97625,341300000.0
2008-04-16 13:37:00,1.97625,1.9764,1.976,1.976,398300000.0
2008-04-16 13:38:00,1.976,1.97625,1.97595,1.9762,525600000.0
2008-04-16 13:39:00,1.9762,1.9762,1.97585,1.976,357800000.0
2008-04-16 13:40:00,1.976,1.9761,1.9758,1.9759,429900000.0
2008-04-16 13:41:00,1.97605,1.97655,1.97605,1.97645,329500000.0
2008-04-16 13:42:00,1.97645,1.9768,1.97645,1.97675,734000000.0
2008-04-16 13:43:00,1.97675,1.97685,1.9763,1.97645,412600000.0
2008-04-16 13:44:00,1.97645,1.9766,1.97585,1.97585,468700000.0
2008-04-16 13:45:00,1.97585,1.97625,1.9757,1.97625,405100000.0
2008-04-16 13:46:00,1.97625,1.9763,1.9759,1.976,414700000.0
2008-04-16 13:47:00,1.976,1.97605,1.97585,1.9759,430600000.0
2008-04-16 13:48:00,1.9759,1.9759,1.97585,1.9759,433400000.0
2008-04-16 13:49:00,1.9759,1.97595,1.97565,1.97565,287400000.0
2008-04-16 13:50:00,1.97565,1.97645,1.97535,1.9763,426000000.0
2008-04-16 13:51:00,1.9763,1.9763,1.97625,1.97625,525800000.0
2008-04-16 13:52:00,1.97625,1.9763,1.97625,1.97625,660600000.0
2008-04-16 13:53:00,1.97625,1.9763,1.9762,1.9762,563600000.0
2008-04-16 13:54:00,1.97615,1.9763,1.9758,1.97625,448100000.0
2008-04-16 13:55:00,1.9762,1.9765,1.97615,1.97645,590100000.0
2008-04-16 13:56:00,1.97645,1.9765,1.9762,1.9762,448100000.0
2008-04-16 13:57:00,1.9762,1.9762,1.9759,1.9762,368000000.0
2008-04-16 13:58:00,1.9762,1.9766,1.97615,1.9766,350900000.0
2008-04-16 13:59:00,1.9766,1.9766,1.97635,1.9764,514900000.0
2008-04-16 14:00:00,1.9764,1.97665,1.9764,1.9766,403900000.0
2008-04-16 14:01:00,1.9766,1.9768,1.97655,1.9768,342200000.0
2008-04-16 14:02:00,1.9768,1.97715,1.97675,1.9768,414900000.0
2008-04-16 14:03:00,1.9768,1.977,1.9768,1.9768,372100000.0
2008-04-16 14:04:00,1.9768,1.97685,1.97665,1.9767,394900000.0
2008-04-16 14:05:00,1.9767,1.97675,1.97605,1.97615,325000000.0
2008-04-16 14:06:00,1.97615,1.97635,1.97595,1.97595,319300000.0
2008-04-16 14:07:00,1.97595,1.97595,1.97515,1.97525,252100000.0
2008-04-16 14:08:00,1.97525,1.9757,1.97515,1.97545,256200000.0
2008-04-16 14:09:00,1.97545,1.9761,1.97545,1.976,306500000.0
2008-04-16 14:10:00,1.976,1.9762,1.97595,1.9762,357900000.0
2008-04-16 14:11:00,1.9762,1.9769,1.9762,1.9769,303400000.0
2008-04-16 14:12:00,1.97695,1.9771,1.97685,1.97685,334100000.0
2008-04-16 14:13:00,1.97675,1.9773,1.97675,1.9771,263200000.0
2008-04-16 14:14:00,1.9771,1.9771,1.97565,1.9758,269100000.0
2008-04-16 14:15:00,1.9759,1.976,1.97515,1.9756,288100000.0
2008-04-16 14:16:00,1.9756,1.97585,1.97545,1.9756,327500000.0
2008-04-16 14:17:00,1.97565,1.97605,1.9756,1.97605,321000000.0
2008-04-16 14:18:00,1.97605,1.97605,1.976,1.97605,225300000.0
2008-04-16 14:19:00,1.97605,1.9762,1.9759,1.976,276100000.0
2008-04-16 14:20:00,1.976,1.9768,1.9758,1.9768,326900000.0
2008-04-16 14:21:00,1.9769,1.97735,1.9768,1.97725,429200000.0
2008-04-16 14:22:00,1.97725,1.9775,1.9772,1.97725,411400000.0
2008-04-16 14:23:00,1.97725,1.9776,1.97725,1.97755,429500000.0
2008-04-16 14:24:00,1.97755,1.97755,1.9774,1.97755,381300000.0
2008-04-16 14:25:00,1.97755,1.9776,1.9773,1.9773,208100000.0
2008-04-16 14:26:00,1.9773,1.9773,1.97635,1.9764,215300000.0
2008-04-16 14:27:00,1.97645,1.9766,1.97645,1.97655,31500000.0
2008-04-16 14:28:00,1.97655,1.9768,1.9765,1.9768,459300000.0
2008-04-16 14:29:00,1.9768,1.9772,1.9768,1.9769,387100000.0
2008-04-16 14:30:00,1.9769,1.9791,1.9769,1.97875,343700001.0
2008-04-16 14:31:00,1.97875,1.97875,1.9776,1.97775,221400000.0
2008-04-16 14:32:00,1.97775,1.9792,1.9777,1.97905,317900000.0
2008-04-16 14:33:00,1.979,1.979,1.9777,1.9778,327900000.0
2008-04-16 14:34:00,1.9778,1.97825,1.9776,1.9781,290800000.0
2008-04-16 14:35:00,1.9781,1.97825,1.97795,1.97815,290500000.0
2008-04-16 14:36:00,1.9781,1.9782,1.9775,1.9775,292800000.0
2008-04-16 14:37:00,1.9775,1.9785,1.9775,1.9784,341000000.0
2008-04-16 14:38:00,1.9784,1.97865,1.97805,1.97835,333100000.0
2008-04-16 14:39:00,1.97835,1.97835,1.9774,1.9777,230200000.0
2008-04-16 14:40:00,1.9777,1.9777,1.9769,1.97715,278075000.0
2008-04-16 14:41:00,1.97715,1.9778,1.9765,1.9765,284500000.0
2008-04-16 14:42:00,1.97635,1.9765,1.97605,1.9762,281600000.0
2008-04-16 14:43:00,1.9762,1.97645,1.9758,1.97625,284900000.0
2008-04-16 14:44:00,1.97625,1.97655,1.976,1.9764,298600000.0
2008-04-16 14:45:00,1.9764,1.9765,1.9761,1.9762,326800000.0
2008-04-16 14:46:00,1.9762,1.97685,1.9762,1.97685,263700000.0
2008-04-16 14:47:00,1.97685,1.97725,1.97685,1.97725,291400000.0
2008-04-16 14:48:00,1.9772,1.97755,1.9771,1.9773,251700000.0
2008-04-16 14:49:00,1.9773,1.9774,1.97695,1.97725,325900000.0
2008-04-16 14:50:00,1.97725,1.9777,1.97705,1.97765,326000000.0
2008-04-16 14:51:00,1.97765,1.97805,1.9776,1.9779,375100000.0
2008-04-16 14:52:00,1.9779,1.97845,1.97785,1.9779,274000000.0
2008-04-16 14:53:00,1.9779,1.978,1.9778,1.9779,260400000.0
2008-04-16 14:54:00,1.9779,1.97805,1.9775,1.97805,215400000.0
2008-04-16 14:55:00,1.97805,1.9782,1.978,1.978,203100000.0
2008-04-16 14:56:00,1.9779,1.9782,1.97785,1.97795,275300000.0
2008-04-16 14:57:00,1.978,1.978,1.97755,1.9776,296400000.0
2008-04-16 14:58:00,1.9776,1.9776,1.9768,1.9769,344600000.0
2008-04-16 14:59:00,1.9769,1.9772,1.9768,1.97685,250400000.0
2008-04-16 15:00:00,1.97685,1.97715,1.97685,1.97705,237500000.0
2008-04-16 15:01:00,1.97705,1.9772,1.97695,1.97705,236500000.0
2008-04-16 15:02:00,1.9771,1.97725,1.97705,1.9771,302700000.0
2008-04-16 15:03:00,1.9771,1.9773,1.97695,1.977,342500000.0
2008-04-16 15:04:00,1.977,1.97705,1.9767,1.9769,313900000.0
2008-04-16 15:05:00,1.9769,1.9771,1.9769,1.977,301200000.0
2008-04-16 15:06:00,1.9769,1.9773,1.9769,1.9772,276600000.0
2008-04-16 15:07:00,1.9772,1.9778,1.9772,1.97775,346900000.0
2008-04-16 15:08:00,1.97775,1.9779,1.9775,1.9775,268000000.0
2008-04-16 15:09:00,1.9775,1.97765,1.9774,1.9774,258100000.0
2008-04-16 15:10:00,1.9774,1.9774,1.9774,1.9774,249200000.0
2008-04-16 15:11:00,1.9774,1.97745,1.9773,1.97735,297900000.0
2008-04-16 15:12:00,1.97735,1.9774,1.97645,1.9765,303800000.0
2008-04-16 15:13:00,1.9765,1.9771,1.9765,1.9767,279000000.0
2008-04-16 15:14:00,1.9767,1.9767,1.97625,1.97625,347600000.0
2008-04-16 15:15:00,1.97625,1.9766,1.9758,1.976,301450000.0
2008-04-16 15:16:00,1.976,1.97675,1.9758,1.9758,271450000.0
2008-04-16 15:17:00,1.9758,1.9762,1.97575,1.97615,342900000.0
2008-04-16 15:18:00,1.97615,1.97625,1.97595,1.97605,305500000.0
2008-04-16 15:19:00,1.97605,1.9761,1.97565,1.9758,259400000.0
2008-04-16 15:20:00,1.9758,1.976,1.97565,1.9758,706400000.0
2008-04-16 15:21:00,1.97585,1.976,1.97555,1.9759,553300000.0
2008-04-16 15:22:00,1.9759,1.976,1.9758,1.9759,731700000.0
2008-04-16 15:23:00,1.9759,1.97605,1.97585,1.976,665500000.0
2008-04-16 15:24:00,1.976,1.97625,1.976,1.976,292800000.0
2008-04-16 15:25:00,1.976,1.976,1.9755,1.9755,387300000.0
2008-04-16 15:26:00,1.9755,1.97575,1.97545,1.9756,789200000.0
2008-04-16 15:27:00,1.9756,1.97565,1.97555,1.9756,573900000.0
2008-04-16 15:28:00,1.9756,1.9757,1.97545,1.9756,187600000.0
2008-04-16 15:29:00,1.9756,1.9757,1.9753,1.9753,321000000.0
2008-04-16 15:30:00,1.9753,1.9758,1.9753,1.9757,248600000.0
2008-04-16 15:31:00,1.9757,1.976,1.9757,1.976,355900000.0
2008-04-16 15:32:00,1.976,1.976,1.9757,1.9757,232800000.0
2008-04-16 15:33:00,1.9757,1.9757,1.97525,1.97525,213700000.0
2008-04-16 15:34:00,1.97525,1.9753,1.9751,1.9752,277700000.0
2008-04-16 15:35:00,1.9752,1.9755,1.97515,1.9755,295200000.0
2008-04-16 15:36:00,1.9755,1.9755,1.9754,1.9755,211100000.0
2008-04-16 15:37:00,1.9755,1.9756,1.97545,1.9755,241500000.0
2008-04-16 15:38:00,1.9756,1.9757,1.9753,1.9754,341900000.0
2008-04-16 15:39:00,1.9754,1.9755,1.97525,1.9755,331900000.0
2008-04-16 15:40:00,1.9755,1.97575,1.97535,1.97575,298600000.0
2008-04-16 15:41:00,1.9758,1.9761,1.97565,1.97585,277900000.0
2008-04-16 15:42:00,1.97585,1.97585,1.9755,1.9756,327000000.0
2008-04-16 15:43:00,1.9756,1.97575,1.9755,1.97565,315900000.0
2008-04-16 15:44:00,1.97565,1.9758,1.97485,1.97485,276500000.0
2008-04-16 15:45:00,1.97485,1.97485,1.97435,1.9747,260000000.0
2008-04-16 15:46:00,1.9747,1.9753,1.9747,1.9751,324000000.0
2008-04-16 15:47:00,1.9751,1.97555,1.975,1.97555,326100000.0
2008-04-16 15:48:00,1.9756,1.97605,1.9756,1.9757,288300000.0
2008-04-16 15:49:00,1.9757,1.97585,1.9756,1.9757,275000000.0
2008-04-16 15:50:00,1.9757,1.976,1.9757,1.97585,343400000.0
2008-04-16 15:51:00,1.97585,1.9765,1.9758,1.976,300200000.0
2008-04-16 15:52:00,1.976,1.976,1.9756,1.9757,292300000.0
2008-04-16 15:53:00,1.9757,1.9762,1.9757,1.9761,331700000.0
2008-04-16 15:54:00,1.9761,1.9762,1.976,1.976,300700000.0
2008-04-16 15:55:00,1.976,1.9762,1.976,1.9762,271400000.0
2008-04-16 15:56:00,1.9761,1.97615,1.9759,1.9759,342600000.0
2008-04-16 15:57:00,1.9759,1.9762,1.9759,1.9759,269300000.0
2008-04-16 15:58:00,1.9759,1.9759,1.9754,1.9756,205800000.0
2008-04-16 15:59:00,1.9756,1.9757,1.9752,1.9753,234700000.0
2008-04-16 16:00:00,1.9753,1.9755,1.9753,1.9754,281500000.0
2008-04-16 16:01:00,1.9754,1.97565,1.9754,1.9756,282800000.0
2008-04-16 16:02:00,1.9756,1.9758,1.9755,1.9756,317800000.0
2008-04-16 16:03:00,1.9756,1.9757,1.9755,1.9756,244800000.0
2008-04-16 16:04:00,1.9756,1.9759,1.9756,1.9758,288500000.0
2008-04-16 16:05:00,1.9758,1.97605,1.9758,1.97605,354000000.0
2008-04-16 16:06:00,1.97615,1.97635,1.9758,1.9761,296900000.0
2008-04-16 16:07:00,1.9761,1.97635,1.97605,1.9762,233345326.0
2008-04-16 16:08:00,1.9762,1.97625,1.97605,1.9762,239500000.0
2008-04-16 16:09:00,1.9762,1.97645,1.9762,1.9763,216100000.0
2008-04-16 16:10:00,1.9763,1.9763,1.97595,1.97595,294900000.0
2008-04-16 16:11:00,1.976,1.976,1.9759,1.9759,296100000.0
2008-04-16 16:12:00,1.9759,1.976,1.9758,1.976,295700000.0
2008-04-16 16:13:00,1.976,1.97605,1.976,1.976,206500000.0
2008-04-16 16:14:00,1.976,1.976,1.97575,1.97585,373400000.0
2008-04-16 16:15:00,1.97585,1.97585,1.9758,1.9758,203700000.0
2008-04-16 16:16:00,1.9758,1.9758,1.9754,1.9754,310800000.0
2008-04-16 16:17:00,1.9754,1.9755,1.975,1.9752,293500000.0
2008-04-16 16:18:00,1.9752,1.9756,1.97515,1.97555,702800000.0
2008-04-16 16:19:00,1.9755,1.9755,1.9753,1.9753,270300000.0
2008-04-16 16:20:00,1.9753,1.9754,1.9753,1.9753,730600000.0
2008-04-16 16:21:00,1.9753,1.9754,1.9752,1.9753,1007200000.0
2008-04-16 16:22:00,1.9753,1.9754,1.97525,1.9754,529200000.0
2008-04-16 16:23:00,1.9754,1.9757,1.97525,1.9755,472000000.0
2008-04-16 16:24:00,1.9755,1.9756,1.9754,1.9754,303700000.0
2008-04-16 16:25:00,1.9754,1.9755,1.9752,1.9752,348700000.0
2008-04-16 16:26:00,1.9752,1.9753,1.9752,1.9753,225400000.0
2008-04-16 16:27:00,1.9753,1.9754,1.9753,1.9754,302400000.0
2008-04-16 16:28:00,1.9754,1.9755,1.9752,1.9752,305100000.0
2008-04-16 16:29:00,1.9752,1.97525,1.975,1.975,392300000.0
2008-04-16 16:30:00,1.975,1.9752,1.975,1.9751,278500000.0
2008-04-16 16:31:00,1.9751,1.97535,1.975,1.9753,289400000.0
2008-04-16 16:32:00,1.9753,1.9753,1.975,1.9752,294300000.0
2008-04-16 16:33:00,1.9752,1.9752,1.97445,1.97465,306500000.0
2008-04-16 16:34:00,1.97465,1.9749,1.97455,1.9746,314500000.0
2008-04-16 16:35:00,1.9746,1.9752,1.9746,1.9752,264700000.0
2008-04-16 16:36:00,1.9752,1.9756,1.9752,1.9752,318260000.0
2008-04-16 16:37:00,1.9752,1.9759,1.9752,1.9753,423300000.0
2008-04-16 16:38:00,1.9753,1.9756,1.975,1.9752,248500000.0
2008-04-16 16:39:00,1.9751,1.9752,1.9747,1.9748,238800000.0
2008-04-16 16:40:00,1.9748,1.9752,1.9747,1.9751,238900000.0
2008-04-16 16:41:00,1.9751,1.9756,1.9751,1.9753,307000000.0
2008-04-16 16:42:00,1.9753,1.9755,1.97525,1.9754,379600000.0
2008-04-16 16:43:00,1.9754,1.9758,1.9754,1.9756,341800000.0
2008-04-16 16:44:00,1.9756,1.9756,1.9752,1.9753,724000000.0
2008-04-16 16:45:00,1.9753,1.9753,1.9749,1.975,315600000.0
2008-04-16 16:46:00,1.975,1.9754,1.9749,1.9754,329500000.0
2008-04-16 16:47:00,1.9754,1.9754,1.9751,1.9753,330000000.0
2008-04-16 16:48:00,1.9753,1.9754,1.9752,1.9754,244500000.0
2008-04-16 16:49:00,1.9754,1.9754,1.9752,1.9752,194700000.0
2008-04-16 16:50:00,1.9752,1.9755,1.9752,1.9755,723000000.0
2008-04-16 16:51:00,1.9755,1.9762,1.9755,1.9762,531500000.0
2008-04-16 16:52:00,1.9762,1.9765,1.9762,1.9764,885400000.0
2008-04-16 16:53:00,1.9764,1.9765,1.976,1.97605,990900000.0
2008-04-16 16:54:00,1.97605,1.9762,1.976,1.9761,785600000.0
2008-04-16 16:55:00,1.9761,1.9762,1.97595,1.97595,657100000.0
2008-04-16 16:56:00,1.97595,1.97595,1.9757,1.9757,604300000.0
2008-04-16 16:57:00,1.9757,1.9765,1.9755,1.9763,240300000.0
2008-04-16 16:58:00,1.9763,1.97665,1.9761,1.97645,307400000.0
2008-04-16 16:59:00,1.97655,1.9767,1.9755,1.9756,329800000.0
2008-04-16 17:00:00,1.9757,1.9759,1.9752,1.97535,344500000.0
2008-04-16 17:01:00,1.97535,1.9755,1.975,1.97525,282800000.0
2008-04-16 17:02:00,1.97525,1.9755,1.9751,1.97535,285500000.0
2008-04-16 17:03:00,1.97535,1.97565,1.9753,1.9756,339100000.0
2008-04-16 17:04:00,1.97555,1.9756,1.9749,1.975,290300000.0
2008-04-16 17:05:00,1.975,1.975,1.9748,1.9748,270500000.0
2008-04-16 17:06:00,1.9748,1.9754,1.9747,1.975,314600000.0
2008-04-16 17:07:00,1.9749,1.9754,1.9749,1.9749,252500000.0
2008-04-16 17:08:00,1.975,1.9752,1.9749,1.975,339600000.0
2008-04-16 17:09:00,1.975,1.9752,1.9749,1.97495,261300000.0
2008-04-16 17:10:00,1.97495,1.97515,1.9749,1.975,257400000.0
2008-04-16 17:11:00,1.9752,1.9752,1.97475,1.97475,313900000.0
2008-04-16 17:12:00,1.97475,1.97525,1.97475,1.97515,485300000.0
2008-04-16 17:13:00,1.97515,1.9753,1.97495,1.9753,369400000.0
2008-04-16 17:14:00,1.9753,1.97535,1.97525,1.97535,595600000.0
2008-04-16 17:15:00,1.97535,1.97585,1.97535,1.97565,331700000.0
2008-04-16 17:16:00,1.97565,1.97595,1.9756,1.97565,791600000.0
2008-04-16 17:17:00,1.97565,1.97595,1.97545,1.97545,493300000.0
2008-04-16 17:18:00,1.97545,1.97545,1.9748,1.9753,297000000.0
2008-04-16 17:19:00,1.97545,1.9756,1.9753,1.9756,291200000.0
2008-04-16 17:20:00,1.9756,1.97595,1.9756,1.9757,303700000.0
2008-04-16 17:21:00,1.9757,1.97595,1.9756,1.9758,341800000.0
2008-04-16 17:22:00,1.9758,1.9759,1.9756,1.9756,293500000.0
2008-04-16 17:23:00,1.9756,1.9759,1.9756,1.9758,469500000.0
2008-04-16 17:24:00,1.9758,1.9758,1.9755,1.9755,295300000.0
2008-04-16 17:25:00,1.9755,1.9756,1.9751,1.9756,433000001.0
2008-04-16 17:26:00,1.9756,1.9756,1.97545,1.9755,583000000.0
2008-04-16 17:27:00,1.9755,1.9758,1.9755,1.9758,331900000.0
2008-04-16 17:28:00,1.9758,1.9759,1.9758,1.9758,241700000.0
2008-04-16 17:29:00,1.9758,1.9758,1.975,1.9752,492100000.0
2008-04-16 17:30:00,1.9752,1.9755,1.97485,1.9754,268400000.0
2008-04-16 17:31:00,1.9754,1.9757,1.9753,1.9755,602100000.0
2008-04-16 17:32:00,1.9755,1.9755,1.9745,1.97475,294900000.0
2008-04-16 17:33:00,1.97475,1.9749,1.97405,1.97405,555600000.0
2008-04-16 17:34:00,1.97405,1.97455,1.974,1.9745,282400000.0
2008-04-16 17:35:00,1.9745,1.9746,1.9731,1.9732,409200000.0
2008-04-16 17:36:00,1.9732,1.9735,1.9732,1.9734,579400000.0
2008-04-16 17:37:00,1.9734,1.9735,1.97315,1.9732,318000000.0
2008-04-16 17:38:00,1.9732,1.9737,1.9732,1.9736,295900000.0
2008-04-16 17:39:00,1.9736,1.97385,1.97345,1.9735,306300000.0
2008-04-16 17:40:00,1.9735,1.9736,1.973,1.97305,334100000.0
2008-04-16 17:41:00,1.9731,1.9731,1.97225,1.9723,1128099998.0
2008-04-16 17:42:00,1.9723,1.9729,1.9723,1.9728,629500000.0
2008-04-16 17:43:00,1.97285,1.9731,1.9727,1.973,281300000.0
2008-04-16 17:44:00,1.973,1.9733,1.97295,1.9732,181970000.0
2008-04-16 17:45:00,1.9732,1.9732,1.973,1.9731,239500000.0
2008-04-16 17:46:00,1.9731,1.9732,1.9728,1.9728,195620000.0
2008-04-16 17:47:00,1.9728,1.9728,1.9726,1.9726,424000000.0
2008-04-16 17:48:00,1.9726,1.9734,1.9726,1.97325,309390000.0
2008-04-16 17:49:00,1.97325,1.9735,1.9732,1.9733,171100000.0
2008-04-16 17:50:00,1.9733,1.974,1.9733,1.9739,199800000.0
2008-04-16 17:51:00,1.9739,1.97395,1.9733,1.9735,171700000.0
2008-04-16 17:52:00,1.9735,1.9736,1.97305,1.9733,154300000.0
2008-04-16 17:53:00,1.9733,1.9735,1.9732,1.9735,202600000.0
2008-04-16 17:54:00,1.9735,1.97425,1.9735,1.97405,189700000.0
2008-04-16 17:55:00,1.97405,1.9742,1.97395,1.97415,215400000.0
2008-04-16 17:56:00,1.97415,1.9742,1.9738,1.97395,213600000.0
2008-04-16 17:57:00,1.97395,1.974,1.97375,1.974,149000000.0
2008-04-16 17:58:00,1.974,1.9741,1.9738,1.97395,564000000.0
2008-04-16 17:59:00,1.97395,1.97535,1.97385,1.9753,495200000.0
2008-04-16 18:00:00,1.9753,1.9754,1.97485,1.97515,189900000.0
2008-04-16 18:01:00,1.97515,1.9752,1.97455,1.97465,141500000.0
2008-04-16 18:02:00,1.97465,1.9747,1.97375,1.9743,456000000.0
2008-04-16 18:03:00,1.9743,1.97445,1.97395,1.97425,390200000.0
2008-04-16 18:04:00,1.97425,1.9746,1.97415,1.97445,255000000.0
2008-04-16 18:05:00,1.97445,1.9745,1.974,1.9742,126000000.0
2008-04-16 18:06:00,1.97415,1.97465,1.97415,1.97455,161900000.0
2008-04-16 18:07:00,1.97455,1.975,1.9743,1.9749,113200000.0
2008-04-16 18:08:00,1.9749,1.975,1.97455,1.9746,138200000.0
2008-04-16 18:09:00,1.97455,1.97455,1.9742,1.97425,105500000.0
2008-04-16 18:10:00,1.97425,1.9743,1.97415,1.97415,109500000.0
2008-04-16 18:11:00,1.97415,1.97415,1.97365,1.97365,174300000.0
2008-04-16 18:12:00,1.97365,1.97365,1.97345,1.97345,249900000.0
2008-04-16 18:13:00,1.97345,1.97345,1.97275,1.97275,111800000.0
2008-04-16 18:14:00,1.97275,1.97295,1.97265,1.97295,236600000.0
2008-04-16 18:15:00,1.97295,1.9731,1.9727,1.9728,103600000.0
2008-04-16 18:16:00,1.9728,1.9731,1.9728,1.9731,99800000.0
2008-04-16 18:17:00,1.9731,1.97345,1.97305,1.9733,112500000.0
2008-04-16 18:18:00,1.9733,1.9733,1.97295,1.97315,246500000.0
2008-04-16 18:19:00,1.97315,1.97315,1.9727,1.9728,105300000.0
2008-04-16 18:20:00,1.9728,1.9729,1.97275,1.9729,138600000.0
2008-04-16 18:21:00,1.9729,1.97315,1.9728,1.9728,382300000.0
2008-04-16 18:22:00,1.9728,1.9729,1.9728,1.9728,99200000.0
2008-04-16 18:23:00,1.9728,1.97295,1.9728,1.9729,139600000.0
2008-04-16 18:24:00,1.9729,1.97305,1.9729,1.9729,135300000.0
2008-04-16 18:25:00,1.9729,1.9733,1.97285,1.97315,109200000.0
2008-04-16 18:26:00,1.97315,1.97335,1.97315,1.9732,122300000.0
2008-04-16 18:27:00,1.97325,1.97335,1.97305,1.97315,133200000.0
2008-04-16 18:28:00,1.97315,1.97335,1.97315,1.9732,108100000.0
2008-04-16 18:29:00,1.9732,1.97345,1.9732,1.9733,102600000.0
2008-04-16 18:30:00,1.9733,1.9738,1.97315,1.9738,215700000.0
2008-04-16 18:31:00,1.9738,1.97405,1.97305,1.9733,107600000.0
2008-04-16 18:32:00,1.9733,1.97365,1.97315,1.97325,127200000.0
2008-04-16 18:33:00,1.97325,1.9733,1.973,1.97325,141200000.0
2008-04-16 18:34:00,1.97325,1.97355,1.97315,1.9735,110800000.0
2008-04-16 18:35:00,1.9735,1.9735,1.97315,1.97325,106100000.0
2008-04-16 18:36:00,1.97325,1.97345,1.9732,1.97325,100800000.0
2008-04-16 18:37:00,1.97325,1.97325,1.97315,1.97325,100700000.0
2008-04-16 18:38:00,1.97325,1.97365,1.9732,1.97345,112000000.0
2008-04-16 18:39:00,1.97345,1.9735,1.97315,1.97315,121500000.0
2008-04-16 18:40:00,1.97315,1.9736,1.97315,1.97355,112800000.0
2008-04-16 18:41:00,1.97355,1.97395,1.9733,1.97365,126500000.0
2008-04-16 18:42:00,1.97365,1.9739,1.97365,1.97385,101400000.0
2008-04-16 18:43:00,1.97385,1.9739,1.97365,1.97375,106800000.0
2008-04-16 18:44:00,1.97375,1.97375,1.9736,1.9737,108300000.0
2008-04-16 18:45:00,1.9737,1.97385,1.97355,1.9738,182500000.0
2008-04-16 18:46:00,1.9738,1.97385,1.97355,1.9737,111800000.0
2008-04-16 18:47:00,1.9737,1.9737,1.9731,1.97335,109700000.0
2008-04-16 18:48:00,1.97335,1.974,1.97335,1.974,123700000.0
2008-04-16 18:49:00,1.974,1.974,1.97365,1.9738,109400000.0
2008-04-16 18:50:00,1.9738,1.97405,1.9737,1.97405,112200000.0
2008-04-16 18:51:00,1.97405,1.9742,1.97395,1.97395,104000000.0
2008-04-16 18:52:00,1.97395,1.97395,1.97365,1.9738,110900000.0
2008-04-16 18:53:00,1.9738,1.9741,1.97375,1.97405,99400000.0
2008-04-16 18:54:00,1.97405,1.9741,1.9739,1.97395,200200000.0
2008-04-16 18:55:00,1.97395,1.974,1.97375,1.97375,447500000.0
2008-04-16 18:56:00,1.97375,1.97405,1.97375,1.974,136600000.0
2008-04-16 18:57:00,1.97405,1.97405,1.9739,1.974,104300000.0
2008-04-16 18:58:00,1.974,1.974,1.9737,1.9738,149900000.0
2008-04-16 18:59:00,1.9738,1.97405,1.9738,1.974,138000000.0
2008-04-16 19:00:00,1.974,1.97415,1.974,1.97415,101600000.0
2008-04-16 19:01:00,1.9741,1.9743,1.97395,1.97425,109500000.0
2008-04-16 19:02:00,1.97435,1.97495,1.9743,1.97475,104400000.0
2008-04-16 19:03:00,1.97475,1.97475,1.97445,1.97455,238600000.0
2008-04-16 19:04:00,1.97455,1.9746,1.9745,1.97455,374600000.0
2008-04-16 19:05:00,1.97455,1.97455,1.974,1.97405,570200000.0
2008-04-16 19:06:00,1.97405,1.97415,1.97385,1.974,154000000.0
2008-04-16 19:07:00,1.974,1.974,1.97375,1.97385,103600000.0
2008-04-16 19:08:00,1.97385,1.97395,1.9737,1.9737,107200000.0
2008-04-16 19:09:00,1.9737,1.97385,1.9737,1.97375,102000000.0
2008-04-16 19:10:00,1.97375,1.97385,1.97375,1.97385,102400000.0
2008-04-16 19:11:00,1.97385,1.9739,1.97385,1.97385,102800000.0
2008-04-16 19:12:00,1.97385,1.9739,1.97385,1.97385,106800000.0
2008-04-16 19:13:00,1.97385,1.97385,1.9738,1.97385,102400000.0
2008-04-16 19:14:00,1.97385,1.97385,1.97375,1.97375,104400000.0
2008-04-16 19:15:00,1.97375,1.97375,1.9737,1.9737,104800000.0
2008-04-16 19:16:00,1.9737,1.9737,1.97265,1.9728,250300000.0
2008-04-16 19:17:00,1.9728,1.97285,1.97275,1.97285,104400000.0
2008-04-16 19:18:00,1.97285,1.9731,1.9728,1.97295,131600000.0
2008-04-16 19:19:00,1.97295,1.9733,1.97295,1.9733,405400000.0
2008-04-16 19:20:00,1.9733,1.9735,1.97325,1.9735,104800000.0
2008-04-16 19:21:00,1.9735,1.97355,1.97345,1.9735,122300000.0
2008-04-16 19:22:00,1.9735,1.9736,1.97335,1.97335,104900000.0
2008-04-16 19:23:00,1.97335,1.97345,1.97335,1.9734,365900000.0
2008-04-16 19:24:00,1.9734,1.9736,1.9734,1.97355,99500000.0
2008-04-16 19:25:00,1.97355,1.9737,1.97345,1.97355,89900000.0
2008-04-16 19:26:00,1.97355,1.97385,1.97355,1.97365,149700000.0
2008-04-16 19:27:00,1.97365,1.97365,1.97345,1.97345,131000000.0
2008-04-16 19:28:00,1.9733,1.9735,1.9733,1.97335,110200000.0
2008-04-16 19:29:00,1.97335,1.9734,1.973,1.973,290400000.0
2008-04-16 19:30:00,1.973,1.973,1.973,1.973,102800000.0
2008-04-16 19:31:00,1.973,1.973,1.9725,1.9725,218500000.0
2008-04-16 19:32:00,1.9725,1.9725,1.97125,1.97155,252200000.0
2008-04-16 19:33:00,1.97155,1.9721,1.97155,1.972,256100000.0
2008-04-16 19:34:00,1.972,1.97235,1.972,1.97235,858400000.0
2008-04-16 19:35:00,1.97235,1.97245,1.9722,1.9724,454500000.0
2008-04-16 19:36:00,1.9724,1.9724,1.9723,1.97235,109800000.0
2008-04-16 19:37:00,1.97235,1.97235,1.9723,1.9723,106000000.0
2008-04-16 19:38:00,1.9723,1.97235,1.97215,1.97225,119900000.0
2008-04-16 19:39:00,1.97225,1.97235,1.9722,1.9722,103200000.0
2008-04-16 19:40:00,1.9722,1.97235,1.9722,1.9722,401400000.0
2008-04-16 19:41:00,1.9722,1.9722,1.972,1.97205,210000000.0
2008-04-16 19:42:00,1.97205,1.97205,1.9717,1.9719,130900000.0
2008-04-16 19:43:00,1.9719,1.97195,1.9718,1.9718,112300000.0
2008-04-16 19:44:00,1.9718,1.9719,1.97165,1.97185,209500000.0
2008-04-16 19:45:00,1.97185,1.9719,1.9718,1.9719,162100000.0
2008-04-16 19:46:00,1.9719,1.9723,1.9719,1.9723,169100000.0
2008-04-16 19:47:00,1.9723,1.9723,1.97205,1.9722,294100000.0
2008-04-16 19:48:00,1.9722,1.97235,1.97215,1.97225,130400000.0
2008-04-16 19:49:00,1.97225,1.97265,1.97225,1.97265,404600000.0
2008-04-16 19:50:00,1.97265,1.97275,1.97245,1.9726,225500000.0
2008-04-16 19:51:00,1.9726,1.9726,1.97225,1.9723,109100000.0
2008-04-16 19:52:00,1.9723,1.97245,1.97225,1.97235,298500000.0
2008-04-16 19:53:00,1.97235,1.97235,1.97235,1.97235,813600000.0
2008-04-16 19:54:00,1.97235,1.97235,1.97225,1.97225,263200000.0
2008-04-16 19:55:00,1.97225,1.97225,1.97195,1.9721,374900000.0
2008-04-16 19:56:00,1.9721,1.9721,1.97205,1.9721,106000000.0
2008-04-16 19:57:00,1.9721,1.9721,1.9721,1.9721,107200000.0
2008-04-16 19:58:00,1.9721,1.9722,1.97205,1.97215,117600000.0
2008-04-16 19:59:00,1.97215,1.97225,1.97205,1.97225,1008400000.0
2008-04-16 20:00:00,1.97225,1.97245,1.97225,1.97245,662900000.0
2008-04-16 20:01:00,1.97245,1.97245,1.97215,1.97215,962700000.0
2008-04-16 20:02:00,1.97215,1.97225,1.97125,1.97135,888400000.0
2008-04-16 20:03:00,1.97135,1.97155,1.97105,1.97115,452850000.0
2008-04-16 20:04:00,1.97115,1.97145,1.97115,1.9713,110300000.0
2008-04-16 20:05:00,1.9713,1.9714,1.97105,1.97125,431800000.0
2008-04-16 20:06:00,1.9712,1.9715,1.9711,1.97125,101600000.0
2008-04-16 20:07:00,1.97125,1.9719,1.97125,1.9716,110900000.0
2008-04-16 20:08:00,1.9716,1.97165,1.9715,1.97155,105600000.0
2008-04-16 20:09:00,1.97155,1.97195,1.97155,1.9718,140000000.0
2008-04-16 20:10:00,1.9718,1.9718,1.97135,1.97135,249600000.0
2008-04-16 20:11:00,1.97135,1.9715,1.9713,1.97135,102400000.0
2008-04-16 20:12:00,1.97135,1.9715,1.97125,1.9715,583100000.0
2008-04-16 20:13:00,1.9715,1.9717,1.9715,1.9716,1880200000.0
2008-04-16 20:14:00,1.9716,1.97165,1.9715,1.97165,277600000.0
2008-04-16 20:15:00,1.97165,1.9717,1.9715,1.97155,226500000.0
2008-04-16 20:16:00,1.97155,1.9716,1.97125,1.97135,299400000.0
2008-04-16 20:17:00,1.97135,1.97135,1.97045,1.9706,204200000.0
2008-04-16 20:18:00,1.9706,1.97085,1.9705,1.97085,219500000.0
2008-04-16 20:19:00,1.97085,1.971,1.97085,1.971,198600000.0
2008-04-16 20:20:00,1.971,1.9711,1.97085,1.9709,203500000.0
2008-04-16 20:21:00,1.9709,1.9709,1.97075,1.9708,217100000.0
2008-04-16 20:22:00,1.9708,1.9708,1.97025,1.97025,320700000.0
2008-04-16 20:23:00,1.97025,1.9703,1.9692,1.9693,340200000.0
2008-04-16 20:24:00,1.96945,1.96945,1.9691,1.9693,195300000.0
2008-04-16 20:25:00,1.9693,1.96965,1.9693,1.96965,397900000.0
2008-04-16 20:26:00,1.96965,1.96995,1.96965,1.96995,483900000.0
2008-04-16 20:27:00,1.96995,1.97055,1.96995,1.97055,730500000.0
2008-04-16 20:28:00,1.97055,1.97065,1.97045,1.9706,631600000.0
2008-04-16 20:29:00,1.9706,1.97075,1.9706,1.97065,632700000.0
2008-04-16 20:30:00,1.97065,1.9707,1.97065,1.97065,495100000.0
2008-04-16 20:31:00,1.97065,1.971,1.9706,1.971,733500000.0
2008-04-16 20:32:00,1.971,1.9715,1.9709,1.97145,378600000.0
2008-04-16 20:33:00,1.97145,1.97145,1.97105,1.97125,782400000.0
2008-04-16 20:34:00,1.97125,1.97135,1.971,1.971,622600000.0
2008-04-16 20:35:00,1.971,1.971,1.9704,1.97045,507900000.0
2008-04-16 20:36:00,1.97045,1.97065,1.97045,1.9706,1033100000.0
2008-04-16 20:37:00,1.9706,1.9708,1.97055,1.97065,518100000.0
2008-04-16 20:38:00,1.97065,1.97075,1.97045,1.97065,506900000.0
2008-04-16 20:39:00,1.97075,1.97085,1.9704,1.97045,823400000.0
2008-04-16 20:40:00,1.97045,1.9706,1.97045,1.9706,1425600000.0
2008-04-16 20:41:00,1.9706,1.97075,1.97055,1.97055,1301900000.0
2008-04-16 20:42:00,1.97055,1.97055,1.9702,1.97025,1216900000.0
2008-04-16 20:43:00,1.97025,1.97035,1.9702,1.9703,1134700000.0
2008-04-16 20:44:00,1.97035,1.97035,1.97005,1.9701,732000000.0
2008-04-16 20:45:00,1.97005,1.97025,1.97005,1.97025,1008400000.0
2008-04-16 20:46:00,1.97025,1.97025,1.97,1.97015,1027300000.0
2008-04-16 20:47:00,1.97015,1.97015,1.96995,1.97005,767200000.0
2008-04-16 20:48:00,1.97005,1.9704,1.97005,1.97025,919500000.0
2008-04-16 20:49:00,1.97025,1.97035,1.9701,1.97015,1599900000.0
2008-04-16 20:50:00,1.97015,1.97035,1.97015,1.97015,1830900000.0
2008-04-16 20:51:00,1.97015,1.97045,1.97015,1.97035,1340100000.0
2008-04-16 20:52:00,1.97035,1.97055,1.97015,1.97015,1256400000.0
2008-04-16 20:53:00,1.97015,1.9705,1.97015,1.97035,1122000000.0
2008-04-16 20:54:00,1.9704,1.97115,1.9703,1.97095,884700000.0
2008-04-16 20:55:00,1.97095,1.97115,1.97095,1.971,1061900000.0
2008-04-16 20:56:00,1.971,1.97115,1.971,1.97105,1159800000.0
2008-04-16 20:57:00,1.97105,1.97105,1.97055,1.97095,1558800000.0
2008-04-16 20:58:00,1.97095,1.97145,1.97085,1.97095,1022500000.0
2008-04-16 20:59:00,1.97095,1.97105,1.97045,1.97065,484300000.0
2008-04-16 21:00:00,1.97075,1.97105,1.97075,1.971,219400000.0
2008-04-16 21:01:00,1.971,1.971,1.97065,1.9707,242200000.0
2008-04-16 21:02:00,1.9707,1.9707,1.97055,1.97055,231000000.0
2008-04-16 21:03:00,1.97055,1.971,1.97055,1.97075,157500000.0
2008-04-16 21:04:00,1.9709,1.971,1.9707,1.9707,213800000.0
2008-04-16 21:05:00,1.9707,1.97075,1.9705,1.9705,175400000.0
2008-04-16 21:06:00,1.9705,1.97065,1.9702,1.9704,146900000.0
2008-04-16 21:07:00,1.9704,1.9704,1.9702,1.9702,136600000.0
2008-04-16 21:08:00,1.9702,1.9703,1.97,1.9702,142500000.0
2008-04-16 21:09:00,1.9702,1.97025,1.9702,1.9702,134500000.0
2008-04-16 21:10:00,1.9702,1.9702,1.9701,1.9701,135500000.0
2008-04-16 21:11:00,1.9701,1.9701,1.9696,1.9697,141100000.0
2008-04-16 21:12:00,1.9697,1.9697,1.9692,1.9693,379500000.0
2008-04-16 21:13:00,1.9694,1.96965,1.96935,1.9695,194100000.0
2008-04-16 21:14:00,1.9695,1.9699,1.96925,1.96955,434100000.0
2008-04-16 21:15:00,1.96955,1.9696,1.9694,1.9694,118600000.0
2008-04-16 21:16:00,1.9694,1.9697,1.9694,1.96965,137400000.0
2008-04-16 21:17:00,1.96965,1.9703,1.96965,1.9703,135700000.0
2008-04-16 21:18:00,1.9703,1.9707,1.9701,1.9706,151200000.0
2008-04-16 21:19:00,1.9706,1.9706,1.97025,1.97025,142300000.0
2008-04-16 21:20:00,1.97025,1.9703,1.97025,1.9703,134500000.0
2008-04-16 21:21:00,1.9703,1.9703,1.97025,1.9703,136500000.0
2008-04-16 21:22:00,1.9703,1.9703,1.97025,1.97025,133000000.0
2008-04-16 21:23:00,1.97025,1.9707,1.97025,1.97065,143500000.0
2008-04-16 21:24:00,1.97065,1.9708,1.97065,1.9708,254900000.0
2008-04-16 21:25:00,1.9708,1.9708,1.9708,1.9708,345500000.0
2008-04-16 21:26:00,1.9708,1.97085,1.9707,1.9708,683400000.0
2008-04-16 21:27:00,1.9708,1.9708,1.9707,1.97075,195300000.0
2008-04-16 21:28:00,1.97075,1.97095,1.9707,1.97095,141400000.0
2008-04-16 21:29:00,1.97095,1.97095,1.97065,1.9708,154600000.0
2008-04-16 21:30:00,1.9708,1.9708,1.9705,1.97075,137200000.0
2008-04-16 21:31:00,1.97075,1.9711,1.9707,1.97075,133100000.0
2008-04-16 21:32:00,1.9707,1.971,1.97065,1.9709,256800000.0
2008-04-16 21:33:00,1.9709,1.971,1.97025,1.97025,184450000.0
2008-04-16 21:34:00,1.97025,1.97075,1.97025,1.9706,169200000.0
2008-04-16 21:35:00,1.9706,1.97065,1.9705,1.9706,134400000.0
2008-04-16 21:36:00,1.9706,1.97065,1.97055,1.97055,136000000.0
2008-04-16 21:37:00,1.97055,1.971,1.97055,1.97085,132800000.0
2008-04-16 21:38:00,1.97085,1.971,1.97085,1.971,135000000.0
2008-04-16 21:39:00,1.971,1.971,1.971,1.971,128000000.0
2008-04-16 21:40:00,1.971,1.9711,1.971,1.9711,132500000.0
2008-04-16 21:41:00,1.9711,1.9711,1.971,1.9711,133500000.0
2008-04-16 21:42:00,1.9711,1.97115,1.9711,1.9711,132000000.0
2008-04-16 21:43:00,1.9711,1.9711,1.97065,1.97075,726500000.0
2008-04-16 21:44:00,1.97075,1.97125,1.97075,1.97095,826200000.0
2008-04-16 21:45:00,1.97095,1.97105,1.97095,1.971,209000000.0
2008-04-16 21:46:00,1.971,1.97105,1.97095,1.97095,205400000.0
2008-04-16 21:47:00,1.97095,1.97105,1.97095,1.97095,236700000.0
2008-04-16 21:48:00,1.97095,1.971,1.97095,1.971,132300000.0
2008-04-16 21:49:00,1.971,1.97115,1.97095,1.97115,628000000.0
2008-04-16 21:50:00,1.97115,1.97115,1.9708,1.9709,560800000.0
2008-04-16 21:51:00,1.9709,1.9709,1.97065,1.97065,778300000.0
2008-04-16 21:52:00,1.97065,1.97065,1.97025,1.97045,973800000.0
2008-04-16 21:53:00,1.97045,1.97045,1.9701,1.97015,638500000.0
2008-04-16 21:54:00,1.97015,1.9703,1.9701,1.9701,172600000.0
2008-04-16 21:55:00,1.9701,1.97015,1.97005,1.97015,843500000.0
2008-04-16 21:56:00,1.9702,1.97045,1.97005,1.9701,263500000.0
2008-04-16 21:57:00,1.9701,1.9702,1.97,1.97005,298900000.0
2008-04-16 21:58:00,1.97005,1.9703,1.97005,1.9702,495500000.0
2008-04-16 21:59:00,1.9702,1.9703,1.9702,1.9703,996700000.0
2008-04-16 22:00:00,1.9703,1.97045,1.9703,1.97045,590200000.0
2008-04-16 22:01:00,1.97045,1.97045,1.97045,1.97045,423500000.0
2008-04-16 22:02:00,1.97045,1.97085,1.97045,1.97085,609700000.0
2008-04-16 22:03:00,1.97085,1.97115,1.97075,1.97075,168000000.0
2008-04-16 22:04:00,1.97075,1.97085,1.97075,1.97085,152200000.0
2008-04-16 22:05:00,1.97085,1.971,1.97085,1.971,54500000.0
2008-04-16 22:06:00,1.971,1.971,1.971,1.971,53200000.0
2008-04-16 22:07:00,1.971,1.971,1.97085,1.97085,213400000.0
2008-04-16 22:08:00,1.97085,1.9709,1.97085,1.9709,321900000.0
2008-04-16 22:09:00,1.9709,1.9709,1.97035,1.9707,302600000.0
2008-04-16 22:10:00,1.9707,1.9707,1.97055,1.9706,130500000.0
2008-04-16 22:11:00,1.9706,1.97075,1.9706,1.9706,141500000.0
2008-04-16 22:12:00,1.9706,1.9706,1.9706,1.9706,127100000.0
2008-04-16 22:13:00,1.9706,1.97135,1.9706,1.97115,565300000.0
2008-04-16 22:14:00,1.97115,1.97145,1.9711,1.97125,334200000.0
2008-04-16 22:15:00,1.97125,1.97155,1.97115,1.97145,412100000.0
2008-04-16 22:16:00,1.97145,1.97195,1.9711,1.9712,294700000.0
2008-04-16 22:17:00,1.9712,1.97185,1.9712,1.97165,319000000.0
2008-04-16 22:18:00,1.97165,1.97245,1.97165,1.97245,437000000.0
2008-04-16 22:19:00,1.97245,1.97265,1.97245,1.97255,134900000.0
2008-04-16 22:20:00,1.97255,1.97255,1.972,1.97205,452200000.0
2008-04-16 22:21:00,1.97205,1.97205,1.9718,1.97195,529620000.0
2008-04-16 22:22:00,1.97195,1.97195,1.97195,1.97195,133500000.0
2008-04-16 22:23:00,1.97195,1.97215,1.9716,1.9717,667500000.0
2008-04-16 22:24:00,1.9717,1.9717,1.97155,1.97155,951600000.0
2008-04-16 22:25:00,1.97155,1.97165,1.97135,1.9716,765100000.0
2008-04-16 22:26:00,1.9716,1.9718,1.97135,1.9718,215300000.0
2008-04-16 22:27:00,1.9718,1.9718,1.9716,1.9717,130000000.0
2008-04-16 22:28:00,1.9717,1.97185,1.9716,1.9716,150700000.0
2008-04-16 22:29:00,1.9716,1.9716,1.9716,1.9716,193200000.0
2008-04-16 22:30:00,1.9716,1.9716,1.9716,1.9716,189700000.0
2008-04-16 22:31:00,1.9716,1.9716,1.9716,1.9716,156200000.0
2008-04-16 22:32:00,1.9716,1.9716,1.9716,1.9716,108000000.0
2008-04-16 22:33:00,1.9716,1.9718,1.9716,1.9718,964000000.0
2008-04-16 22:34:00,1.9718,1.9718,1.9716,1.9716,825100000.0
2008-04-16 22:35:00,1.9716,1.9717,1.9716,1.9716,287100000.0
2008-04-16 22:36:00,1.9716,1.972,1.9716,1.972,145900000.0
2008-04-16 22:37:00,1.972,1.97215,1.97195,1.97215,700600000.0
2008-04-16 22:38:00,1.97215,1.97235,1.97215,1.9723,350300000.0
2008-04-16 22:39:00,1.9723,1.9723,1.97205,1.9721,120200000.0
2008-04-16 22:40:00,1.9721,1.9723,1.9721,1.9723,113200000.0
2008-04-16 22:41:00,1.9723,1.9723,1.9723,1.9723,129800000.0
2008-04-16 22:42:00,1.9723,1.9724,1.9721,1.9722,1052800000.0
2008-04-16 22:43:00,1.9722,1.9724,1.9721,1.97225,935000000.0
2008-04-16 22:44:00,1.97225,1.9723,1.9721,1.9722,1682700000.0
2008-04-16 22:45:00,1.9722,1.9725,1.9721,1.9723,1244500000.0
2008-04-16 22:46:00,1.9723,1.9723,1.9723,1.9723,2029200000.0
2008-04-16 22:48:00,1.9723,1.9723,1.9723,1.9723,1901100000.0
2008-04-16 22:49:00,1.9723,1.9723,1.9723,1.9723,2071800000.0
2008-04-16 22:50:00,1.9723,1.9723,1.9722,1.9722,239200000.0
2008-04-16 22:51:00,1.9722,1.97225,1.97215,1.9722,813800000.0
2008-04-16 22:52:00,1.9722,1.9723,1.9722,1.9722,918800000.0
2008-04-16 22:53:00,1.9722,1.9722,1.9721,1.9721,1844800000.0
2008-04-16 22:54:00,1.9721,1.9722,1.9721,1.9722,1308200000.0
2008-04-16 22:55:00,1.9722,1.9724,1.97215,1.9724,302900000.0
2008-04-16 22:56:00,1.9724,1.9724,1.9724,1.9724,78600000.0
2008-04-16 22:57:00,1.9724,1.9724,1.97195,1.972,653000000.0
2008-04-16 22:58:00,1.9723,1.9723,1.9723,1.9723,1607100000.0
2008-04-16 22:59:00,1.9721,1.9721,1.972,1.972,1607100000.0
2008-04-16 23:00:00,1.972,1.9723,1.972,1.9723,1812000000.0
2008-04-16 23:01:00,1.9723,1.9724,1.97205,1.97235,1092000000.0
2008-04-16 23:02:00,1.97235,1.97245,1.9722,1.97245,1185500000.0
2008-04-16 23:03:00,1.97245,1.9725,1.9724,1.9725,1593500000.0
2008-04-16 23:04:00,1.9726,1.9726,1.9726,1.9726,1432750000.0
2008-04-16 23:06:00,1.9724,1.9726,1.9724,1.9726,1432750000.0
2008-04-16 23:07:00,1.9726,1.9728,1.9726,1.97275,975500000.0
2008-04-16 23:08:00,1.97275,1.9728,1.9726,1.9727,1417260000.0
2008-04-16 23:09:00,1.9727,1.9728,1.9727,1.9728,1072000000.0
2008-04-16 23:10:00,1.9728,1.9733,1.9726,1.9732,1519500000.0
2008-04-16 23:11:00,1.9732,1.9732,1.9732,1.9732,615500000.0
2008-04-16 23:12:00,1.9732,1.97345,1.9732,1.9733,795700000.0
2008-04-16 23:13:00,1.9733,1.9733,1.9733,1.9733,519200000.0
2008-04-16 23:14:00,1.9733,1.9733,1.9732,1.9732,317800000.0
2008-04-16 23:15:00,1.9732,1.9732,1.9732,1.9732,135000000.0
2008-04-16 23:16:00,1.9732,1.9732,1.9732,1.9732,135500000.0
2008-04-16 23:17:00,1.9732,1.9732,1.9732,1.9732,132500000.0
2008-04-16 23:18:00,1.9732,1.9733,1.9732,1.9732,144500000.0
2008-04-16 23:19:00,1.9732,1.9733,1.9731,1.9732,432200000.0
2008-04-16 23:20:00,1.9732,1.9733,1.9732,1.9733,68000000.0
2008-04-16 23:21:00,1.9733,1.9733,1.9733,1.9733,68250000.0
2008-04-16 23:22:00,1.9733,1.9733,1.9733,1.9733,68500000.0
2008-04-16 23:23:00,1.9733,1.97335,1.9733,1.9733,73700000.0
2008-04-16 23:24:00,1.9733,1.9733,1.973,1.973,958600000.0
2008-04-16 23:25:00,1.973,1.97315,1.9729,1.97315,1079300000.0
2008-04-16 23:26:00,1.97315,1.97315,1.97315,1.97315,760800000.0
2008-04-16 23:27:00,1.97315,1.97315,1.97315,1.97315,220800000.0
2008-04-16 23:28:00,1.97315,1.97315,1.9731,1.9731,263200000.0
2008-04-16 23:29:00,1.9731,1.97335,1.9731,1.97325,900000000.0
2008-04-16 23:30:00,1.97325,1.9733,1.9732,1.9732,1060800000.0
2008-04-16 23:31:00,1.9732,1.9732,1.9732,1.9732,219200000.0
2008-04-16 23:32:00,1.9732,1.9733,1.9732,1.9732,217600000.0
2008-04-16 23:33:00,1.9732,1.9733,1.9732,1.9733,456000000.0
2008-04-16 23:34:00,1.9733,1.9733,1.9731,1.9731,1205700000.0
2008-04-16 23:35:00,1.9731,1.97325,1.973,1.9731,1332300000.0
2008-04-16 23:36:00,1.9731,1.9731,1.973,1.973,1022800000.0
2008-04-16 23:37:00,1.973,1.973,1.973,1.973,1197600000.0
2008-04-16 23:38:00,1.973,1.973,1.9727,1.9728,318900000.0
2008-04-16 23:39:00,1.9728,1.9728,1.9728,1.9728,1004000000.0
2008-04-16 23:40:00,1.9728,1.97285,1.9728,1.9728,510400000.0
2008-04-16 23:41:00,1.9728,1.9729,1.9727,1.9727,1198400000.0
2008-04-16 23:42:00,1.9727,1.9727,1.9727,1.9727,355200000.0
2008-04-16 23:43:00,1.9727,1.9727,1.97265,1.97265,213600000.0
2008-04-16 23:44:00,1.97265,1.9727,1.97255,1.9726,915200000.0
2008-04-16 23:45:00,1.9726,1.9726,1.9726,1.9726,916000000.0
2008-04-16 23:46:00,1.9726,1.9726,1.9726,1.9726,864800000.0
2008-04-16 23:47:00,1.9726,1.9726,1.9726,1.9726,419200000.0
2008-04-16 23:48:00,1.9726,1.9726,1.97255,1.9726,849600000.0
2008-04-16 23:49:00,1.9726,1.9726,1.9726,1.9726,609600000.0
2008-04-16 23:50:00,1.9726,1.9727,1.9726,1.9727,328600000.0
2008-04-16 23:51:00,1.9727,1.9727,1.9727,1.9727,487800000.0
2008-04-16 23:52:00,1.9727,1.9727,1.9727,1.9727,484200000.0
2008-04-16 23:53:00,1.9727,1.9727,1.9727,1.9727,486000000.0
2008-04-16 23:54:00,1.9727,1.9727,1.9727,1.9727,466200000.0
2008-04-16 23:55:00,1.9727,1.9727,1.97255,1.97255,485600000.0
2008-04-16 23:56:00,1.97255,1.97255,1.9725,1.9725,305000000.0
2008-04-16 23:57:00,1.9725,1.97255,1.9725,1.97255,931400000.0
2008-04-16 23:58:00,1.97255,1.97255,1.9725,1.9725,286000000.0
2008-04-16 23:59:00,1.9725,1.97255,1.9725,1.97255,963200000.0
2008-04-17 00:00:00,1.97255,1.97255,1.972,1.9721,649000000.0
2008-04-17 00:01:00,1.9721,1.9721,1.9721,1.9721,691600000.0
2008-04-17 00:02:00,1.9721,1.9721,1.9721,1.9721,655200000.0
2008-04-17 00:03:00,1.9721,1.9721,1.9721,1.9721,670800000.0
2008-04-17 00:04:00,1.9721,1.9721,1.9721,1.9721,647400000.0
2008-04-17 00:05:00,1.9721,1.9724,1.9721,1.9722,474300000.0
2008-04-17 00:06:00,1.9722,1.97235,1.9721,1.9721,444400000.0
2008-04-17 00:07:00,1.9721,1.9721,1.9721,1.9721,468000000.0
2008-04-17 00:08:00,1.9721,1.9722,1.9721,1.9722,451800000.0
2008-04-17 00:09:00,1.9722,1.9722,1.9722,1.9722,477000000.0
2008-04-17 00:10:00,1.9722,1.9722,1.9722,1.9722,460800000.0
2008-04-17 00:11:00,1.9722,1.9722,1.9722,1.9722,460800000.0
2008-04-17 00:12:00,1.9722,1.97245,1.9721,1.9721,455300000.0
2008-04-17 00:13:00,1.9721,1.9721,1.9721,1.9721,486000000.0
2008-04-17 00:14:00,1.9721,1.9721,1.9721,1.9721,475200000.0
2008-04-17 00:15:00,1.9721,1.9721,1.9721,1.9721,487800000.0
2008-04-17 00:16:00,1.9721,1.9722,1.972,1.972,1101000000.0
2008-04-17 00:17:00,1.972,1.9721,1.9719,1.9721,448600000.0
2008-04-17 00:18:00,1.9721,1.9721,1.9721,1.9721,491400000.0
2008-04-17 00:19:00,1.9721,1.9722,1.9721,1.9722,477000000.0
2008-04-17 00:20:00,1.9722,1.9722,1.9722,1.9722,482400000.0
2008-04-17 00:21:00,1.9722,1.9722,1.9722,1.9722,491400000.0
2008-04-17 00:22:00,1.9722,1.9724,1.9722,1.9724,486000000.0
2008-04-17 00:23:00,1.9724,1.9724,1.9723,1.9723,470000000.0
2008-04-17 00:24:00,1.9723,1.9723,1.9716,1.9716,445200000.0
2008-04-17 00:25:00,1.9716,1.9716,1.9713,1.9713,526000000.0
2008-04-17 00:26:00,1.9713,1.9713,1.9713,1.9713,1228200000.0
2008-04-17 00:27:00,1.9713,1.9713,1.9713,1.9713,1234800000.0
2008-04-17 00:28:00,1.9713,1.9713,1.9708,1.9708,1082400000.0
2008-04-17 00:29:00,1.9708,1.9712,1.97075,1.971,595700000.0
2008-04-17 00:30:00,1.971,1.971,1.97095,1.97095,570200000.0
2008-04-17 00:31:00,1.97095,1.97095,1.9707,1.9707,650300000.0
2008-04-17 00:32:00,1.9707,1.9707,1.9707,1.9707,948100000.0
2008-04-17 00:33:00,1.9707,1.9707,1.9707,1.9707,569100000.0
2008-04-17 00:34:00,1.9707,1.9707,1.9705,1.9706,1299800000.0
2008-04-17 00:35:00,1.9706,1.9706,1.9703,1.9703,999300000.0
2008-04-17 00:36:00,1.9703,1.9703,1.97005,1.97005,415000000.0
2008-04-17 00:37:00,1.97005,1.9703,1.97,1.97005,265000000.0
2008-04-17 00:38:00,1.97005,1.97005,1.97005,1.97005,194400000.0
2008-04-17 00:39:00,1.97005,1.9701,1.97005,1.9701,361700000.0
2008-04-17 00:40:00,1.9701,1.9701,1.9701,1.9701,550400000.0
2008-04-17 00:41:00,1.9701,1.9701,1.9701,1.9701,517800000.0
2008-04-17 00:42:00,1.9701,1.9703,1.9701,1.9703,870000000.0
2008-04-17 00:43:00,1.9703,1.9703,1.9703,1.9703,1275000000.0
2008-04-17 00:44:00,1.9703,1.9703,1.9703,1.9703,1275000000.0
2008-04-17 00:45:00,1.9703,1.97045,1.9703,1.9703,1268800000.0
2008-04-17 00:46:00,1.9703,1.9706,1.9703,1.9706,699400000.0
2008-04-17 00:47:00,1.9706,1.9712,1.9706,1.971,490900000.0
2008-04-17 00:48:00,1.971,1.9711,1.971,1.9711,489600000.0
2008-04-17 00:49:00,1.9711,1.9711,1.9711,1.9711,396800000.0
2008-04-17 00:50:00,1.9711,1.9715,1.9711,1.9715,381400000.0
2008-04-17 00:51:00,1.9715,1.9715,1.9715,1.9715,657800000.0
2008-04-17 00:52:00,1.9715,1.9716,1.9715,1.9715,655200000.0
2008-04-17 00:53:00,1.9715,1.9717,1.9715,1.9717,662000000.0
2008-04-17 00:54:00,1.9717,1.9717,1.9714,1.9714,815000000.0
2008-04-17 00:55:00,1.9714,1.9715,1.971,1.9712,604200000.0
2008-04-17 00:56:00,1.9712,1.9713,1.9707,1.9707,447900000.0
2008-04-17 00:57:00,1.9707,1.9711,1.9707,1.9711,467400000.0
2008-04-17 00:58:00,1.9711,1.9711,1.9706,1.971,1000600000.0
2008-04-17 00:59:00,1.971,1.971,1.971,1.971,1090200000.0
2008-04-17 01:00:00,1.971,1.9712,1.971,1.9712,1021000000.0
2008-04-17 01:01:00,1.9712,1.9712,1.9712,1.9712,541200000.0
2008-04-17 01:02:00,1.9712,1.9713,1.9712,1.9713,505600000.0
2008-04-17 01:03:00,1.9713,1.9713,1.9712,1.9712,507000000.0
2008-04-17 01:04:00,1.9712,1.9713,1.9712,1.9713,308400000.0
2008-04-17 01:05:00,1.9713,1.9713,1.9713,1.9713,204000000.0
2008-04-17 01:06:00,1.9713,1.9713,1.9712,1.9712,260400000.0
2008-04-17 01:07:00,1.9712,1.9713,1.9712,1.9713,477800000.0
2008-04-17 01:08:00,1.9713,1.9713,1.9713,1.9713,203200000.0
2008-04-17 01:09:00,1.9713,1.97135,1.9713,1.97135,206400000.0
2008-04-17 01:10:00,1.97135,1.97135,1.9713,1.9713,202400000.0
2008-04-17 01:11:00,1.9713,1.9713,1.9711,1.9711,539200000.0
2008-04-17 01:12:00,1.9711,1.9711,1.9711,1.9711,589600000.0
2008-04-17 01:13:00,1.9711,1.9711,1.9711,1.9711,576400000.0
2008-04-17 01:14:00,1.9711,1.9711,1.9711,1.9711,563200000.0
2008-04-17 01:15:00,1.9711,1.9711,1.9711,1.9711,759400000.0
2008-04-17 01:16:00,1.9711,1.9712,1.9711,1.9711,792000000.0
2008-04-17 01:17:00,1.9711,1.9715,1.9711,1.9715,456000000.0
2008-04-17 01:18:00,1.9715,1.97155,1.9712,1.9712,530000000.0
2008-04-17 01:19:00,1.9712,1.9712,1.9712,1.9712,453600000.0
2008-04-17 01:20:00,1.9712,1.9712,1.9712,1.9712,455400000.0
2008-04-17 01:21:00,1.9712,1.9712,1.9712,1.9712,451800000.0
2008-04-17 01:22:00,1.9712,1.9716,1.9712,1.9715,318600000.0
2008-04-17 01:23:00,1.9715,1.97155,1.9715,1.97155,288000000.0
2008-04-17 01:24:00,1.97155,1.97155,1.97155,1.97155,195200000.0
2008-04-17 01:25:00,1.97155,1.97155,1.97155,1.97155,195200000.0
2008-04-17 01:26:00,1.97155,1.97155,1.9714,1.9714,192800000.0
2008-04-17 01:27:00,1.9714,1.9714,1.9714,1.9714,1698400000.0
2008-04-17 01:28:00,1.9714,1.9714,1.9714,1.9714,203200000.0
2008-04-17 01:29:00,1.9714,1.9714,1.9714,1.9714,197600000.0
2008-04-17 01:30:00,1.9714,1.9714,1.9713,1.9714,521600000.0
2008-04-17 01:31:00,1.9714,1.9714,1.9714,1.9714,1633600000.0
2008-04-17 01:32:00,1.9714,1.97165,1.9714,1.9714,1988400000.0
2008-04-17 01:34:00,1.9714,1.9714,1.9714,1.9714,1181800000.0
2008-04-17 01:35:00,1.9714,1.9714,1.9714,1.9714,578000000.0
2008-04-17 01:36:00,1.9714,1.9715,1.9714,1.97145,485900000.0
2008-04-17 01:37:00,1.97145,1.9715,1.9714,1.9715,686400000.0
2008-04-17 01:38:00,1.9715,1.9715,1.9715,1.9715,806400000.0
2008-04-17 01:39:00,1.9715,1.9715,1.9714,1.9714,569400000.0
2008-04-17 01:40:00,1.9714,1.9715,1.9714,1.9715,304400000.0
2008-04-17 01:41:00,1.9715,1.9715,1.9715,1.9715,502000000.0
2008-04-17 01:42:00,1.9715,1.9715,1.9715,1.9715,504000000.0
2008-04-17 01:43:00,1.9715,1.9715,1.9715,1.9715,502000000.0
2008-04-17 01:44:00,1.9715,1.9715,1.9715,1.9715,508000000.0
2008-04-17 01:45:00,1.9715,1.9715,1.9715,1.9715,449200000.0
2008-04-17 01:46:00,1.9715,1.9715,1.9715,1.9715,197600000.0
2008-04-17 01:47:00,1.9715,1.9715,1.9715,1.9715,196000000.0
2008-04-17 01:48:00,1.9715,1.9715,1.9715,1.9715,200800000.0
2008-04-17 01:49:00,1.9715,1.9715,1.9715,1.9715,205600000.0
2008-04-17 01:50:00,1.9715,1.9715,1.9714,1.9714,209600000.0
2008-04-17 01:51:00,1.9714,1.9715,1.9714,1.9715,342500000.0
2008-04-17 01:52:00,1.9715,1.9717,1.9715,1.9717,491200000.0
2008-04-17 01:53:00,1.9717,1.9718,1.9717,1.9718,445200000.0
2008-04-17 01:54:00,1.9718,1.9718,1.9718,1.9718,204000000.0
2008-04-17 01:55:00,1.9718,1.9718,1.9718,1.9718,195200000.0
2008-04-17 01:56:00,1.9718,1.972,1.9714,1.9714,247400000.0
2008-04-17 01:57:00,1.9714,1.9715,1.9714,1.9715,2050200000.0
2008-04-17 01:59:00,1.9715,1.97155,1.9715,1.9715,1848800000.0
2008-04-17 02:00:00,1.9715,1.9715,1.9714,1.9714,2088800000.0
2008-04-17 02:01:00,1.9714,1.9715,1.9714,1.9714,811400000.0
2008-04-17 02:02:00,1.9714,1.9715,1.971,1.9715,387000000.0
2008-04-17 02:03:00,1.9715,1.9716,1.971,1.9712,415800000.0
2008-04-17 02:04:00,1.9712,1.9715,1.9712,1.9713,486000000.0
2008-04-17 02:05:00,1.9713,1.9713,1.9707,1.97105,437900000.0
2008-04-17 02:06:00,1.971,1.9713,1.9708,1.9711,239000000.0
2008-04-17 02:07:00,1.971,1.971,1.9707,1.9708,1437000000.0
2008-04-17 02:09:00,1.9708,1.97125,1.9708,1.971,2049800000.0
2008-04-17 02:10:00,1.971,1.9712,1.971,1.9712,519200000.0
2008-04-17 02:11:00,1.9712,1.97125,1.9711,1.9711,1527800000.0
2008-04-17 02:12:00,1.9711,1.9711,1.9711,1.9711,1219200000.0
2008-04-17 02:13:00,1.9714,1.9714,1.9714,1.9714,1697600000.0
2008-04-17 02:14:00,1.9712,1.9713,1.971,1.9711,1697600000.0
2008-04-17 02:17:00,1.9711,1.9711,1.9711,1.9711,191200000.0
2008-04-17 02:18:00,1.9711,1.9711,1.9711,1.9711,195200000.0
2008-04-17 02:19:00,1.9711,1.9712,1.9711,1.9712,277600000.0
2008-04-17 02:20:00,1.9712,1.9712,1.9711,1.9711,372800000.0
2008-04-17 02:21:00,1.9711,1.9715,1.9711,1.9713,577600000.0
2008-04-17 02:22:00,1.9713,1.9713,1.9713,1.9713,583200000.0
2008-04-17 02:23:00,1.9713,1.9713,1.9713,1.9713,597600000.0
2008-04-17 02:24:00,1.9713,1.9713,1.9713,1.9713,607200000.0
2008-04-17 02:25:00,1.9713,1.9713,1.9713,1.9713,609600000.0
2008-04-17 02:26:00,1.9713,1.9713,1.9713,1.9713,1139200000.0
2008-04-17 02:27:00,1.9713,1.9713,1.9713,1.9713,1001600000.0
2008-04-17 02:28:00,1.9713,1.9713,1.9713,1.9713,968000000.0
2008-04-17 02:29:00,1.9713,1.9715,1.9712,1.9712,686400000.0
2008-04-17 02:30:00,1.9712,1.9712,1.9712,1.9712,559200000.0
2008-04-17 02:31:00,1.9712,1.9712,1.9712,1.9712,547200000.0
2008-04-17 02:32:00,1.9712,1.9713,1.9712,1.9712,556800000.0
2008-04-17 02:33:00,1.9712,1.9712,1.9712,1.9712,595200000.0
2008-04-17 02:34:00,1.9712,1.9713,1.9712,1.9713,1140800000.0
2008-04-17 02:35:00,1.9713,1.9713,1.9713,1.9713,1464000000.0
2008-04-17 02:36:00,1.9713,1.9713,1.971,1.9712,902900000.0
2008-04-17 02:37:00,1.97095,1.9711,1.9703,1.9711,576600000.0
2008-04-17 02:38:00,1.9711,1.9711,1.9711,1.9711,619200000.0
2008-04-17 02:39:00,1.9711,1.9711,1.9711,1.9711,612000000.0
2008-04-17 02:40:00,1.9711,1.9711,1.9707,1.9707,946400000.0
2008-04-17 02:41:00,1.9707,1.97085,1.9707,1.97085,540800000.0
2008-04-17 02:42:00,1.97085,1.9711,1.9707,1.9707,972800000.0
2008-04-17 02:43:00,1.9707,1.9709,1.9705,1.9709,1168000000.0
2008-04-17 02:44:00,1.9709,1.9712,1.9707,1.9711,654400000.0
2008-04-17 02:45:00,1.9711,1.97135,1.9711,1.97135,350400000.0
2008-04-17 02:46:00,1.97135,1.9714,1.9711,1.9712,486400000.0
2008-04-17 02:47:00,1.9712,1.9712,1.9712,1.9712,385600000.0
2008-04-17 02:48:00,1.9712,1.9712,1.9712,1.9712,400000000.0
2008-04-17 02:49:00,1.9712,1.97125,1.9712,1.97125,319200000.0
2008-04-17 02:50:00,1.97125,1.9714,1.9712,1.9712,245600000.0
2008-04-17 02:51:00,1.9712,1.9713,1.9712,1.97125,242400000.0
2008-04-17 02:52:00,1.97125,1.9713,1.97115,1.97115,344800000.0
2008-04-17 02:53:00,1.97115,1.97115,1.9705,1.97065,343700000.0
2008-04-17 02:54:00,1.97075,1.971,1.9707,1.9708,948000000.0
2008-04-17 02:55:00,1.9708,1.9709,1.9708,1.9709,585600000.0
2008-04-17 02:56:00,1.9709,1.9709,1.9709,1.9709,588000000.0
2008-04-17 02:57:00,1.9709,1.9709,1.9707,1.9707,973200000.0
2008-04-17 02:58:00,1.9707,1.9707,1.9707,1.9707,1193400000.0
2008-04-17 02:59:00,1.9707,1.971,1.9705,1.97075,688000000.0
2008-04-17 03:00:00,1.97075,1.9713,1.97075,1.971,490400000.0
2008-04-17 03:01:00,1.971,1.9714,1.971,1.9712,588800000.0
2008-04-17 03:02:00,1.9711,1.9711,1.9711,1.9711,556800000.0
2008-04-17 03:03:00,1.9711,1.9716,1.9711,1.9716,572000000.0
2008-04-17 03:04:00,1.9716,1.97195,1.9716,1.9719,540800000.0
2008-04-17 03:05:00,1.9719,1.9721,1.9718,1.972,1216800000.0
2008-04-17 03:06:00,1.972,1.97205,1.9718,1.9719,700800000.0
2008-04-17 03:07:00,1.9719,1.9719,1.9719,1.9719,193000000.0
2008-04-17 03:08:00,1.9719,1.9719,1.9718,1.9718,649400000.0
2008-04-17 03:09:00,1.9718,1.9718,1.9718,1.9718,1124800000.0
2008-04-17 03:10:00,1.9718,1.9718,1.9718,1.9718,1184400000.0
2008-04-17 03:11:00,1.9718,1.9718,1.9718,1.9718,1059600000.0
2008-04-17 03:12:00,1.9718,1.9718,1.9718,1.9718,1000000000.0
2008-04-17 03:13:00,1.9718,1.9718,1.9718,1.9718,992000000.0
2008-04-17 03:14:00,1.9718,1.9718,1.9718,1.9718,704800000.0
2008-04-17 03:15:00,1.9718,1.9718,1.9718,1.9718,561600000.0
2008-04-17 03:16:00,1.9718,1.9718,1.9713,1.9713,540700000.0
2008-04-17 03:17:00,1.9713,1.9715,1.9713,1.9715,595200000.0
2008-04-17 03:18:00,1.9715,1.9715,1.9713,1.9713,276900000.0
2008-04-17 03:19:00,1.9713,1.9713,1.9711,1.9711,229800000.0
2008-04-17 03:20:00,1.9711,1.9718,1.9711,1.9718,619200000.0
2008-04-17 03:21:00,1.9718,1.9718,1.9717,1.9717,674400000.0
2008-04-17 03:22:00,1.9717,1.9717,1.9717,1.9717,1252800000.0
2008-04-17 03:23:00,1.9717,1.9717,1.9717,1.9717,1262400000.0
2008-04-17 03:24:00,1.9717,1.9717,1.9717,1.9717,1276800000.0
2008-04-17 03:25:00,1.9717,1.972,1.9717,1.9719,925000000.0
2008-04-17 03:26:00,1.9719,1.9721,1.9718,1.9721,776800000.0
2008-04-17 03:27:00,1.972,1.972,1.9719,1.9719,1154400000.0
2008-04-17 03:28:00,1.9719,1.9719,1.9718,1.9718,702400000.0
2008-04-17 03:29:00,1.9718,1.9718,1.9717,1.9717,967200000.0
2008-04-17 03:30:00,1.9717,1.9717,1.9717,1.9717,453600000.0
2008-04-17 03:31:00,1.9714,1.9717,1.9714,1.9717,104000000.0
2008-04-17 03:32:00,1.9717,1.9717,1.9717,1.9717,102400000.0
2008-04-17 03:33:00,1.9717,1.9718,1.9717,1.9717,182400000.0
2008-04-17 03:34:00,1.9717,1.9718,1.9717,1.9718,236800000.0
2008-04-17 03:35:00,1.9718,1.9718,1.9718,1.9718,139200000.0
2008-04-17 03:36:00,1.9718,1.9719,1.9718,1.9718,205600000.0
2008-04-17 03:37:00,1.9718,1.9718,1.9718,1.9718,144000000.0
2008-04-17 03:38:00,1.9718,1.9718,1.9718,1.9718,144000000.0
2008-04-17 03:39:00,1.9718,1.9718,1.9718,1.9718,137600000.0
2008-04-17 03:40:00,1.9718,1.9718,1.97175,1.97175,131200000.0
2008-04-17 03:41:00,1.97175,1.9718,1.9717,1.9717,205600000.0
2008-04-17 03:42:00,1.9717,1.9717,1.9714,1.9714,124800000.0
2008-04-17 03:43:00,1.9714,1.9716,1.9714,1.9714,157600000.0
2008-04-17 03:44:00,1.9714,1.9714,1.9714,1.9714,76800000.0
2008-04-17 03:45:00,1.9714,1.9714,1.9713,1.9713,122400000.0
2008-04-17 03:46:00,1.9713,1.9713,1.9713,1.9713,96000000.0
2008-04-17 03:47:00,1.9713,1.9713,1.97095,1.971,227200000.0
2008-04-17 03:48:00,1.971,1.9711,1.971,1.9711,153600000.0
2008-04-17 03:49:00,1.9711,1.9711,1.971,1.971,135200000.0
2008-04-17 03:50:00,1.971,1.971,1.971,1.971,165600000.0
2008-04-17 03:51:00,1.971,1.971,1.971,1.971,144000000.0
2008-04-17 03:52:00,1.971,1.9712,1.971,1.9712,153600000.0
2008-04-17 03:53:00,1.9712,1.9715,1.9712,1.9715,110400000.0
2008-04-17 03:54:00,1.9715,1.9716,1.9715,1.9715,180000000.0
2008-04-17 03:55:00,1.9715,1.9715,1.9715,1.9715,168000000.0
2008-04-17 03:56:00,1.9715,1.9715,1.9711,1.97135,304000000.0
2008-04-17 03:57:00,1.97135,1.9714,1.9711,1.9711,156000000.0
2008-04-17 03:58:00,1.9711,1.9711,1.9711,1.9711,51200000.0
2008-04-17 03:59:00,1.9711,1.9713,1.9711,1.9711,67000000.0
2008-04-17 04:00:00,1.9711,1.9711,1.9711,1.9711,55300000.0
2008-04-17 04:01:00,1.9711,1.9711,1.9711,1.9711,52800000.0
2008-04-17 04:02:00,1.9711,1.97125,1.9711,1.9712,76800000.0
2008-04-17 04:03:00,1.9712,1.9712,1.9712,1.9712,25600000.0
2008-04-17 04:04:00,1.9712,1.9713,1.9712,1.9712,56800000.0
2008-04-17 04:05:00,1.9712,1.97135,1.9712,1.97125,170400000.0
2008-04-17 04:06:00,1.97125,1.97125,1.97065,1.9708,208000000.0
2008-04-17 04:07:00,1.9708,1.97095,1.9708,1.97095,83200000.0
2008-04-17 04:08:00,1.97095,1.9712,1.9709,1.9712,300000000.0
2008-04-17 04:09:00,1.9712,1.9715,1.9712,1.9714,299000000.0
2008-04-17 04:10:00,1.9714,1.9714,1.9714,1.9714,13000000.0
2008-04-17 04:11:00,1.9714,1.9714,1.9714,1.9714,8600000.0
2008-04-17 04:12:00,1.9714,1.9714,1.9712,1.9712,46400000.0
2008-04-17 04:13:00,1.9712,1.9712,1.9712,1.9712,48000000.0
2008-04-17 04:14:00,1.9712,1.9712,1.9712,1.9712,51200000.0
2008-04-17 04:15:00,1.9712,1.9712,1.9712,1.9712,57600000.0
2008-04-17 04:16:00,1.9712,1.9712,1.9709,1.971,225600000.0
2008-04-17 04:17:00,1.971,1.9712,1.971,1.971,133600000.0
2008-04-17 04:18:00,1.971,1.9712,1.971,1.9711,104000000.0
2008-04-17 04:19:00,1.9711,1.9712,1.9711,1.9712,96000000.0
2008-04-17 04:20:00,1.9712,1.9712,1.9711,1.9711,108000000.0
2008-04-17 04:21:00,1.9711,1.9712,1.9711,1.9712,66400000.0
2008-04-17 04:22:00,1.9712,1.9712,1.9712,1.9712,38400000.0
2008-04-17 04:23:00,1.9712,1.9713,1.9712,1.9713,56300000.0
2008-04-17 04:24:00,1.9713,1.9713,1.9713,1.9713,24800000.0
2008-04-17 04:25:00,1.9713,1.9713,1.9713,1.9713,24800000.0
2008-04-17 04:26:00,1.9713,1.9713,1.9713,1.9713,24800000.0
2008-04-17 04:27:00,1.9713,1.9714,1.9713,1.9713,202400000.0
2008-04-17 04:28:00,1.9713,1.9715,1.9712,1.9714,298500000.0
2008-04-17 04:29:00,1.9714,1.97155,1.9714,1.9714,65600000.0
2008-04-17 04:30:00,1.9714,1.9714,1.9714,1.9714,29600000.0
2008-04-17 04:31:00,1.9714,1.9714,1.9709,1.9712,72300000.0
2008-04-17 04:32:00,1.9712,1.9712,1.9712,1.9712,148800000.0
2008-04-17 04:33:00,1.9712,1.9713,1.9712,1.9712,146800000.0
2008-04-17 04:34:00,1.9712,1.9712,1.9712,1.9712,161200000.0
2008-04-17 04:35:00,1.9712,1.9712,1.9712,1.9712,135800000.0
2008-04-17 04:36:00,1.9712,1.9712,1.9712,1.9712,23500000.0
2008-04-17 04:37:00,1.9712,1.9712,1.9712,1.9712,18500000.0
2008-04-17 04:38:00,1.9712,1.9712,1.9708,1.971,347400000.0
2008-04-17 04:39:00,1.971,1.971,1.971,1.971,212800000.0
2008-04-17 04:40:00,1.971,1.9711,1.971,1.9711,127200000.0
2008-04-17 04:41:00,1.9711,1.9711,1.971,1.9711,208800000.0
2008-04-17 04:42:00,1.9711,1.9711,1.971,1.971,56800000.0
2008-04-17 04:43:00,1.971,1.9711,1.971,1.9711,167800000.0
2008-04-17 04:44:00,1.9711,1.9711,1.9711,1.9711,181600000.0
2008-04-17 04:45:00,1.9711,1.9712,1.9711,1.9712,179200000.0
2008-04-17 04:46:00,1.9712,1.9712,1.9712,1.9712,198400000.0
2008-04-17 04:47:00,1.9712,1.9712,1.9712,1.9712,211100000.0
2008-04-17 04:48:00,1.9712,1.9712,1.971,1.971,256000000.0
2008-04-17 04:49:00,1.971,1.97115,1.971,1.9711,294400000.0
2008-04-17 04:50:00,1.9711,1.9711,1.9711,1.9711,211200000.0
2008-04-17 04:51:00,1.9711,1.9714,1.9711,1.9712,204800000.0
2008-04-17 04:52:00,1.9712,1.9716,1.9712,1.9716,188000000.0
2008-04-17 04:53:00,1.9716,1.9717,1.9716,1.9717,186400000.0
2008-04-17 04:54:00,1.9717,1.9717,1.9716,1.9716,96800000.0
2008-04-17 04:55:00,1.9716,1.9716,1.9716,1.9716,150400000.0
2008-04-17 04:56:00,1.9716,1.9718,1.9716,1.9718,116800000.0
2008-04-17 04:57:00,1.9718,1.97185,1.97175,1.97175,35200000.0
2008-04-17 04:58:00,1.97175,1.9718,1.9717,1.9717,155200000.0
2008-04-17 04:59:00,1.9717,1.9719,1.97165,1.97175,204000000.0
2008-04-17 05:00:00,1.97175,1.9719,1.9716,1.9717,128000000.0
2008-04-17 05:01:00,1.9717,1.9724,1.9717,1.9724,332000000.0
2008-04-17 05:02:00,1.9724,1.9724,1.9724,1.9724,172800000.0
2008-04-17 05:03:00,1.9724,1.97265,1.9724,1.9725,465600000.0
2008-04-17 05:04:00,1.9725,1.9726,1.9723,1.9723,460000000.0
2008-04-17 05:05:00,1.97235,1.9726,1.972,1.9721,586100000.0
2008-04-17 05:06:00,1.9721,1.9722,1.9721,1.9721,230400002.0
2008-04-17 05:07:00,1.9721,1.9723,1.9721,1.9722,216800003.0
2008-04-17 05:08:00,1.9722,1.9724,1.9722,1.9722,172800000.0
2008-04-17 05:09:00,1.9722,1.9723,1.9722,1.9723,316800000.0
2008-04-17 05:10:00,1.9723,1.9723,1.9723,1.9723,72000000.0
2008-04-17 05:11:00,1.9723,1.9723,1.9722,1.9723,182400000.0
2008-04-17 05:12:00,1.9723,1.97245,1.9722,1.9722,424300000.0
2008-04-17 05:13:00,1.9723,1.9723,1.97215,1.97215,188200000.0
2008-04-17 05:14:00,1.97215,1.97215,1.972,1.972,107200000.0
2008-04-17 05:15:00,1.972,1.97235,1.972,1.9722,224000000.0
2008-04-17 05:16:00,1.9722,1.9722,1.9718,1.9718,325600000.0
2008-04-17 05:17:00,1.9718,1.972,1.9718,1.972,212800000.0
2008-04-17 05:18:00,1.972,1.97205,1.9719,1.9719,352800000.0
2008-04-17 05:19:00,1.9719,1.97205,1.9719,1.972,197600000.0
2008-04-17 05:20:00,1.972,1.972,1.972,1.972,182400000.0
2008-04-17 05:21:00,1.972,1.972,1.9719,1.9719,169600000.0
2008-04-17 05:22:00,1.9719,1.972,1.9715,1.9715,168800000.0
2008-04-17 05:23:00,1.9715,1.9717,1.9715,1.9717,183200000.0
2008-04-17 05:24:00,1.9717,1.9718,1.97155,1.9716,123200000.0
2008-04-17 05:25:00,1.9716,1.97175,1.9716,1.97175,187200000.0
2008-04-17 05:26:00,1.97175,1.97175,1.9716,1.97165,73600000.0
2008-04-17 05:27:00,1.97165,1.9718,1.97165,1.9718,120800000.0
2008-04-17 05:28:00,1.9718,1.9719,1.9718,1.9719,459200000.0
2008-04-17 05:29:00,1.9719,1.9723,1.9719,1.97215,306400000.0
2008-04-17 05:30:00,1.97215,1.97225,1.97205,1.9722,170400000.0
2008-04-17 05:31:00,1.9722,1.9723,1.9722,1.9723,165600000.0
2008-04-17 05:32:00,1.9723,1.9723,1.9721,1.9721,191200000.0
2008-04-17 05:33:00,1.9721,1.9722,1.9721,1.9722,225600000.0
2008-04-17 05:34:00,1.9722,1.9723,1.9722,1.9723,293600000.0
2008-04-17 05:35:00,1.9723,1.9723,1.9721,1.9722,231200000.0
2008-04-17 05:36:00,1.9722,1.9722,1.9719,1.9719,224000000.0
2008-04-17 05:37:00,1.9719,1.972,1.9719,1.972,133600000.0
2008-04-17 05:38:00,1.972,1.9721,1.972,1.972,312000000.0
2008-04-17 05:39:00,1.972,1.972,1.972,1.972,76800000.0
2008-04-17 05:40:00,1.972,1.972,1.972,1.972,79200000.0
2008-04-17 05:41:00,1.972,1.972,1.972,1.972,81600000.0
2008-04-17 05:42:00,1.972,1.972,1.972,1.972,79200000.0
2008-04-17 05:43:00,1.972,1.972,1.972,1.972,67200000.0
2008-04-17 05:44:00,1.972,1.972,1.972,1.972,67200000.0
2008-04-17 05:45:00,1.972,1.972,1.972,1.972,165600000.0
2008-04-17 05:46:00,1.972,1.97225,1.972,1.97225,156800000.0
2008-04-17 05:47:00,1.97225,1.97225,1.9721,1.9721,85600000.0
2008-04-17 05:48:00,1.9721,1.9723,1.9719,1.9721,298400000.0
2008-04-17 05:49:00,1.9721,1.9725,1.9721,1.9721,172800000.0
2008-04-17 05:50:00,1.9721,1.9722,1.972,1.9722,394400000.0
2008-04-17 05:51:00,1.9722,1.9722,1.9722,1.9722,163200000.0
2008-04-17 05:52:00,1.9722,1.9726,1.9722,1.9726,215200000.0
2008-04-17 05:53:00,1.9726,1.9726,1.9725,1.9725,218400000.0
2008-04-17 05:54:00,1.9725,1.9726,1.9725,1.9726,106400000.0
2008-04-17 05:55:00,1.9726,1.9727,1.9726,1.9726,155200000.0
2008-04-17 05:56:00,1.9726,1.9729,1.9726,1.9729,168000000.0
2008-04-17 05:57:00,1.9729,1.973,1.9729,1.9729,269600000.0
2008-04-17 05:58:00,1.9729,1.973,1.9728,1.9729,256800000.0
2008-04-17 05:59:00,1.9729,1.9729,1.9729,1.9729,163200000.0
2008-04-17 06:00:00,1.9729,1.973,1.9729,1.973,286400000.0
2008-04-17 06:01:00,1.973,1.9731,1.9729,1.9729,130000000.0
2008-04-17 06:02:00,1.9729,1.9733,1.9729,1.97325,93600000.0
2008-04-17 06:03:00,1.97325,1.97325,1.973,1.97305,281600000.0
2008-04-17 06:04:00,1.97305,1.97305,1.9729,1.9729,169600000.0
2008-04-17 06:05:00,1.9729,1.9729,1.9728,1.9728,452800000.0
2008-04-17 06:06:00,1.9728,1.9728,1.9719,1.9719,450300000.0
2008-04-17 06:07:00,1.972,1.97215,1.9716,1.9716,560000000.0
2008-04-17 06:08:00,1.9716,1.972,1.9716,1.9717,255200000.0
2008-04-17 06:09:00,1.9717,1.9719,1.971,1.9712,219300000.0
2008-04-17 06:10:00,1.9712,1.9713,1.97095,1.9712,363400000.0
2008-04-17 06:11:00,1.9712,1.9712,1.9712,1.9712,1177650000.0
2008-04-17 06:12:00,1.9712,1.9712,1.9712,1.9712,1988250000.0
2008-04-17 06:13:00,1.9712,1.9717,1.9712,1.9714,1165050000.0
2008-04-17 06:14:00,1.9714,1.9717,1.9714,1.9716,546700000.0
2008-04-17 06:15:00,1.9716,1.97165,1.9715,1.9716,301300000.0
2008-04-17 06:16:00,1.9717,1.9723,1.9717,1.9719,227700000.0
2008-04-17 06:17:00,1.9719,1.9719,1.9718,1.9719,248800000.0
2008-04-17 06:18:00,1.9719,1.9719,1.9714,1.9715,512399999.0
2008-04-17 06:19:00,1.9715,1.97155,1.9714,1.97145,173900000.0
2008-04-17 06:20:00,1.97145,1.97145,1.9714,1.9714,255600000.0
2008-04-17 06:21:00,1.9714,1.9714,1.9714,1.9714,263100000.0
2008-04-17 06:22:00,1.9714,1.9715,1.9714,1.9714,133700000.0
2008-04-17 06:23:00,1.9714,1.9716,1.9712,1.9716,156200000.0
2008-04-17 06:24:00,1.9716,1.9716,1.9712,1.9715,247700000.0
2008-04-17 06:25:00,1.9715,1.97175,1.9714,1.9715,346400000.0
2008-04-17 06:26:00,1.97165,1.97165,1.9714,1.9714,97200000.0
2008-04-17 06:27:00,1.9714,1.9714,1.9713,1.9713,27600000.0
2008-04-17 06:28:00,1.9713,1.9715,1.9713,1.9715,421200000.0
2008-04-17 06:29:00,1.9715,1.9715,1.9715,1.9715,56000000.0
2008-04-17 06:30:00,1.9715,1.9715,1.9711,1.9711,235200000.0
2008-04-17 06:31:00,1.9711,1.9711,1.9711,1.9711,126400000.0
2008-04-17 06:32:00,1.9711,1.9712,1.9711,1.9712,141600000.0
2008-04-17 06:33:00,1.9712,1.9714,1.971,1.9712,154400000.0
2008-04-17 06:34:00,1.9712,1.9712,1.971,1.971,320000000.0
2008-04-17 06:35:00,1.971,1.971,1.9708,1.9709,288800000.0
2008-04-17 06:36:00,1.9709,1.9715,1.9709,1.9715,281600000.0
2008-04-17 06:37:00,1.9714,1.9715,1.9714,1.9715,579200000.0
2008-04-17 06:38:00,1.9715,1.9715,1.9711,1.9714,258400000.0
2008-04-17 06:39:00,1.9714,1.9715,1.9714,1.9715,152000000.0
2008-04-17 06:40:00,1.9715,1.9715,1.9715,1.9715,172800000.0
2008-04-17 06:41:00,1.9715,1.9715,1.9715,1.9715,139200000.0
2008-04-17 06:42:00,1.9715,1.97165,1.9715,1.9715,128000000.0
2008-04-17 06:43:00,1.9715,1.9715,1.9715,1.9715,152800000.0
2008-04-17 06:44:00,1.9715,1.9715,1.9715,1.9715,123200000.0
2008-04-17 06:45:00,1.9715,1.9716,1.9715,1.9716,89600000.0
2008-04-17 06:46:00,1.9716,1.9717,1.9716,1.9716,34400000.0
2008-04-17 06:47:00,1.9716,1.9716,1.9715,1.9715,91200000.0
2008-04-17 06:48:00,1.9715,1.9715,1.9715,1.9715,447200000.0
2008-04-17 06:49:00,1.9715,1.97165,1.9715,1.97165,45600000.0
2008-04-17 06:50:00,1.97165,1.97165,1.9716,1.9716,68000000.0
2008-04-17 06:51:00,1.9716,1.9716,1.97145,1.9715,187200000.0
2008-04-17 06:52:00,1.9715,1.9715,1.97145,1.97145,243200000.0
2008-04-17 06:53:00,1.97145,1.9718,1.97145,1.9715,148000000.0
2008-04-17 06:54:00,1.9715,1.9717,1.97145,1.9717,156000000.0
2008-04-17 06:55:00,1.9717,1.9717,1.9716,1.9716,80800000.0
2008-04-17 06:56:00,1.9716,1.9716,1.9716,1.9716,453600000.0
2008-04-17 06:57:00,1.9716,1.9716,1.97155,1.9716,174400000.0
2008-04-17 06:58:00,1.9716,1.9716,1.9716,1.9716,72000000.0
2008-04-17 06:59:00,1.9716,1.9716,1.9716,1.9716,59200000.0
2008-04-17 07:00:00,1.9716,1.9716,1.97155,1.9716,52000000.0
2008-04-17 07:01:00,1.9716,1.9716,1.9714,1.9714,96000000.0
2008-04-17 07:02:00,1.9714,1.9714,1.9714,1.9714,74400000.0
2008-04-17 07:03:00,1.9714,1.9714,1.9714,1.9714,69600000.0
2008-04-17 07:04:00,1.9714,1.9716,1.9714,1.9716,108800000.0
2008-04-17 07:05:00,1.9716,1.97165,1.9715,1.9715,216000000.0
2008-04-17 07:06:00,1.9715,1.9716,1.9713,1.9713,309100000.0
2008-04-17 07:07:00,1.9713,1.9715,1.9713,1.97135,271200000.0
2008-04-17 07:08:00,1.97135,1.9717,1.9713,1.9716,96500000.0
2008-04-17 07:09:00,1.9716,1.972,1.9716,1.972,84000000.0
2008-04-17 07:10:00,1.972,1.9723,1.972,1.9723,517800000.0
2008-04-17 07:11:00,1.9723,1.9731,1.9723,1.9731,443400000.0
2008-04-17 07:12:00,1.973,1.9732,1.97295,1.97295,491600000.0
2008-04-17 07:13:00,1.97295,1.9734,1.97295,1.9733,536300000.0
2008-04-17 07:14:00,1.9732,1.9732,1.973,1.9732,533300009.0
2008-04-17 07:15:00,1.9732,1.9738,1.9732,1.97375,373600000.0
2008-04-17 07:16:00,1.97375,1.9739,1.9737,1.9737,120400000.0
2008-04-17 07:17:00,1.9737,1.97375,1.9733,1.97335,210700000.0
2008-04-17 07:18:00,1.9733,1.9734,1.9728,1.9731,125500000.0
2008-04-17 07:19:00,1.9731,1.9732,1.9731,1.9732,140800000.0
2008-04-17 07:20:00,1.9732,1.9733,1.9727,1.9731,112800000.0
2008-04-17 07:21:00,1.9731,1.9731,1.9728,1.9729,456700000.0
2008-04-17 07:22:00,1.9729,1.9733,1.9728,1.9731,339300000.0
2008-04-17 07:23:00,1.9731,1.9731,1.9728,1.9728,369000000.0
2008-04-17 07:24:00,1.9728,1.9729,1.9728,1.9728,35600000.0
2008-04-17 07:25:00,1.9728,1.9728,1.97225,1.9723,177900000.0
2008-04-17 07:26:00,1.9723,1.9724,1.97225,1.9724,95400000.0
2008-04-17 07:27:00,1.9724,1.9724,1.9708,1.9708,309300000.0
2008-04-17 07:28:00,1.9708,1.9712,1.97065,1.97115,415300000.0
2008-04-17 07:29:00,1.97115,1.97205,1.971,1.972,250200000.0
2008-04-17 07:30:00,1.972,1.97215,1.97165,1.97175,441200000.0
2008-04-17 07:31:00,1.97175,1.9725,1.97175,1.97205,289900000.0
2008-04-17 07:32:00,1.97205,1.9723,1.97205,1.97215,172100000.0
2008-04-17 07:33:00,1.97215,1.9722,1.9718,1.97215,387700001.0
2008-04-17 07:34:00,1.97215,1.97215,1.972,1.972,469500000.0
2008-04-17 07:35:00,1.972,1.9721,1.9715,1.9719,525200000.0
2008-04-17 07:36:00,1.9717,1.9718,1.9716,1.9716,103700000.0
2008-04-17 07:37:00,1.9716,1.9719,1.9716,1.97165,266100000.0
2008-04-17 07:38:00,1.97165,1.97185,1.9716,1.9716,217900000.0
2008-04-17 07:39:00,1.9716,1.97165,1.9711,1.9714,448600000.0
2008-04-17 07:40:00,1.9714,1.9714,1.9712,1.97125,210300000.0
2008-04-17 07:41:00,1.97125,1.97135,1.9711,1.9711,373000000.0
2008-04-17 07:42:00,1.9711,1.9711,1.9711,1.9711,328500000.0
2008-04-17 07:43:00,1.9711,1.97125,1.9711,1.97125,259200000.0
2008-04-17 07:44:00,1.97125,1.9713,1.97115,1.97115,167500000.0
2008-04-17 07:45:00,1.97115,1.9713,1.9711,1.9711,151600000.0
2008-04-17 07:46:00,1.9711,1.97115,1.97105,1.97105,221700000.0
2008-04-17 07:47:00,1.97105,1.9711,1.97095,1.971,427400000.0
2008-04-17 07:48:00,1.971,1.971,1.9709,1.971,196100000.0
2008-04-17 07:49:00,1.971,1.971,1.97085,1.97085,267900000.0
2008-04-17 07:50:00,1.97085,1.97085,1.9706,1.9706,213500000.0
2008-04-17 07:51:00,1.97035,1.97055,1.97035,1.9704,323900000.0
2008-04-17 07:52:00,1.9704,1.9707,1.9704,1.97055,248600000.0
2008-04-17 07:53:00,1.97055,1.9706,1.9704,1.97055,392800000.0
2008-04-17 07:54:00,1.97055,1.971,1.97055,1.971,467600000.0
2008-04-17 07:55:00,1.971,1.9711,1.97085,1.97085,1244900000.0
2008-04-17 07:56:00,1.97085,1.9709,1.97085,1.9709,344000000.0
2008-04-17 07:57:00,1.9709,1.971,1.9709,1.971,540500000.0
2008-04-17 07:58:00,1.971,1.9711,1.971,1.9711,914400000.0
2008-04-17 07:59:00,1.9711,1.97125,1.971,1.97115,789800000.0
2008-04-17 08:00:00,1.97115,1.97115,1.9707,1.9708,894000002.0
2008-04-17 08:01:00,1.9708,1.9709,1.97065,1.9709,695700000.0
2008-04-17 08:02:00,1.9709,1.97105,1.97075,1.971,1219200000.0
2008-04-17 08:03:00,1.971,1.97115,1.9708,1.97095,838700000.0
2008-04-17 08:04:00,1.97095,1.97095,1.97075,1.9708,1050500000.0
2008-04-17 08:05:00,1.9708,1.971,1.9708,1.9709,1659800000.0
2008-04-17 08:06:00,1.9709,1.9709,1.9707,1.9708,1224100000.0
2008-04-17 08:07:00,1.9708,1.971,1.9708,1.9708,1846000000.0
2008-04-17 08:08:00,1.9708,1.97105,1.9708,1.971,1695900000.0
2008-04-17 08:09:00,1.971,1.97105,1.971,1.971,2084400000.0
2008-04-17 08:10:00,1.971,1.97125,1.971,1.9711,1430500000.0
2008-04-17 08:11:00,1.9711,1.9711,1.97105,1.97105,613400000.0
2008-04-17 08:12:00,1.97105,1.97105,1.971,1.971,1639700000.0
2008-04-17 08:13:00,1.971,1.97105,1.971,1.97105,1810200000.0
2008-04-17 08:14:00,1.97105,1.9711,1.97105,1.9711,583000000.0
2008-04-17 08:15:00,1.9711,1.9714,1.97105,1.9713,703100000.0
2008-04-17 08:16:00,1.9713,1.9715,1.97125,1.9715,850300000.0
2008-04-17 08:17:00,1.9715,1.972,1.9714,1.9718,864200000.0
2008-04-17 08:18:00,1.9718,1.9722,1.9717,1.9722,1106700000.0
2008-04-17 08:19:00,1.9722,1.9726,1.9721,1.9722,1137900000.0
2008-04-17 08:20:00,1.9722,1.9723,1.97205,1.9721,1263400000.0
2008-04-17 08:21:00,1.9721,1.97225,1.972,1.9721,981500000.0
2008-04-17 08:22:00,1.9721,1.97245,1.97205,1.9723,1024500000.0
2008-04-17 08:23:00,1.9723,1.97245,1.9722,1.97245,1179199999.0
2008-04-17 08:24:00,1.97245,1.9726,1.97215,1.9722,972800000.0
2008-04-17 08:25:00,1.9722,1.97235,1.972,1.97215,901050000.0
2008-04-17 08:26:00,1.97215,1.9725,1.97215,1.9722,783200000.0
2008-04-17 08:27:00,1.9722,1.97235,1.9717,1.97195,870700000.0
2008-04-17 08:28:00,1.97195,1.9724,1.9719,1.97235,811000000.0
2008-04-17 08:29:00,1.97235,1.97235,1.972,1.972,1932500006.0
2008-04-17 08:30:00,1.972,1.97215,1.972,1.972,1059300000.0
2008-04-17 08:31:00,1.972,1.9723,1.9716,1.97225,1467699977.0
2008-04-17 08:32:00,1.97225,1.9723,1.97155,1.97165,916999999.0
2008-04-17 08:33:00,1.97165,1.9718,1.9713,1.9714,1120500000.0
2008-04-17 08:34:00,1.9715,1.9715,1.9713,1.9714,1070600011.0
2008-04-17 08:35:00,1.9714,1.9714,1.97075,1.9708,1070600011.0
2008-04-17 08:36:00,1.9708,1.971,1.9706,1.971,1206900000.0
2008-04-17 08:37:00,1.971,1.97125,1.9709,1.9711,858100000.0
2008-04-17 08:38:00,1.9711,1.9711,1.97075,1.9708,1090499999.0
2008-04-17 08:39:00,1.9708,1.9709,1.9704,1.9704,1244700002.0
2008-04-17 08:40:00,1.9704,1.9707,1.9704,1.9705,1892300009.0
2008-04-17 08:41:00,1.9705,1.97115,1.9705,1.971,1117199997.0
2008-04-17 08:42:00,1.9709,1.971,1.9709,1.971,1547500000.0
2008-04-17 08:43:00,1.971,1.97105,1.97095,1.971,1547500000.0
2008-04-17 08:44:00,1.971,1.971,1.9703,1.9708,822300000.0
2008-04-17 08:45:00,1.9708,1.97095,1.9705,1.9705,1281199997.0
2008-04-17 08:46:00,1.9705,1.9709,1.97035,1.9709,714900000.0
2008-04-17 08:47:00,1.9709,1.971,1.97085,1.9709,1699600000.0
2008-04-17 08:48:00,1.9709,1.97115,1.9708,1.9711,1315199999.0
2008-04-17 08:49:00,1.9711,1.9713,1.97095,1.97095,1214100000.0
2008-04-17 08:50:00,1.97095,1.9714,1.97095,1.9714,1412199988.0
2008-04-17 08:51:00,1.9714,1.9724,1.9714,1.9717,954100000.0
2008-04-17 08:52:00,1.9718,1.97195,1.97165,1.97195,899600000.0
2008-04-17 08:53:00,1.97195,1.97195,1.97155,1.9719,1143500001.0
2008-04-17 08:54:00,1.9721,1.97265,1.9719,1.9722,869499999.0
2008-04-17 08:55:00,1.9721,1.97225,1.971,1.9717,546800000.0
2008-04-17 08:56:00,1.9716,1.9716,1.971,1.9711,1009800001.0
2008-04-17 08:57:00,1.9712,1.9712,1.9702,1.9709,1009800001.0
2008-04-17 08:58:00,1.9709,1.9709,1.9706,1.9706,778300000.0
2008-04-17 08:59:00,1.9706,1.9708,1.97025,1.9703,550800000.0
2008-04-17 09:00:00,1.9703,1.9708,1.9703,1.97065,516500000.0
2008-04-17 09:01:00,1.97065,1.97145,1.97055,1.9713,453900000.0
2008-04-17 09:02:00,1.9713,1.9716,1.9711,1.9715,324700000.0
2008-04-17 09:03:00,1.9715,1.9722,1.9715,1.9722,520700000.0
2008-04-17 09:04:00,1.9722,1.9722,1.9716,1.97175,371800000.0
2008-04-17 09:05:00,1.97175,1.9718,1.97105,1.9712,558000000.0
2008-04-17 09:06:00,1.9712,1.97135,1.971,1.971,357700000.0
2008-04-17 09:07:00,1.971,1.971,1.9708,1.9709,1103200000.0
2008-04-17 09:08:00,1.9709,1.9712,1.97085,1.9712,590100000.0
2008-04-17 09:09:00,1.9712,1.9716,1.9711,1.9712,574000000.0
2008-04-17 09:10:00,1.9712,1.97125,1.9702,1.97025,1233700001.0
2008-04-17 09:11:00,1.9702,1.97035,1.9693,1.9695,525600000.0
2008-04-17 09:12:00,1.9695,1.9703,1.9691,1.9702,419300000.0
2008-04-17 09:13:00,1.9702,1.971,1.97005,1.9703,358600000.0
2008-04-17 09:14:00,1.9703,1.97055,1.9702,1.9703,381200000.0
2008-04-17 09:15:00,1.9703,1.9704,1.9699,1.9702,422600000.0
2008-04-17 09:16:00,1.9702,1.97035,1.9698,1.9698,393900000.0
2008-04-17 09:17:00,1.9698,1.97035,1.9698,1.9702,384300000.0
2008-04-17 09:18:00,1.9702,1.9702,1.9699,1.97,421500000.0
2008-04-17 09:19:00,1.97,1.97005,1.96995,1.97,349300000.0
2008-04-17 09:20:00,1.97,1.97,1.9695,1.96965,348700000.0
2008-04-17 09:21:00,1.96965,1.9699,1.9696,1.96975,305600000.0
2008-04-17 09:22:00,1.96975,1.9701,1.96975,1.97005,416100000.0
2008-04-17 09:23:00,1.97005,1.9704,1.97005,1.97035,351600000.0
2008-04-17 09:24:00,1.97035,1.97075,1.97035,1.97055,361700000.0
2008-04-17 09:25:00,1.9705,1.97105,1.9705,1.97085,346600000.0
2008-04-17 09:26:00,1.97085,1.97085,1.97,1.9701,338100000.0
2008-04-17 09:27:00,1.9701,1.9702,1.97005,1.9701,560100000.0
2008-04-17 09:28:00,1.9701,1.97035,1.97,1.97,286500000.0
2008-04-17 09:29:00,1.97,1.97,1.9698,1.96995,379600000.0
2008-04-17 09:30:00,1.96995,1.96995,1.9698,1.9699,296500000.0
2008-04-17 09:31:00,1.9699,1.97025,1.9699,1.9702,304400000.0
2008-04-17 09:32:00,1.9702,1.9711,1.9702,1.97075,257300000.0
2008-04-17 09:33:00,1.97075,1.9709,1.9705,1.9707,303400000.0
2008-04-17 09:34:00,1.9707,1.97075,1.97055,1.97065,360500000.0
2008-04-17 09:35:00,1.97065,1.9709,1.97065,1.9707,272100000.0
2008-04-17 09:36:00,1.9707,1.9709,1.9706,1.97085,329500000.0
2008-04-17 09:37:00,1.97085,1.97145,1.97025,1.97125,373900000.0
2008-04-17 09:38:00,1.97115,1.9724,1.97115,1.9723,378700000.0
2008-04-17 09:39:00,1.9723,1.97275,1.9721,1.97215,428000000.0
2008-04-17 09:40:00,1.97215,1.9724,1.97215,1.9722,535000000.0
2008-04-17 09:41:00,1.97225,1.9726,1.9722,1.9722,411700000.0
2008-04-17 09:42:00,1.9722,1.9722,1.9717,1.9717,324100000.0
2008-04-17 09:43:00,1.9717,1.97185,1.97145,1.9718,381400000.0
2008-04-17 09:44:00,1.9718,1.973,1.9718,1.973,282500000.0
2008-04-17 09:45:00,1.973,1.9735,1.9727,1.97305,346300000.0
2008-04-17 09:46:00,1.97305,1.97335,1.97235,1.97235,329100000.0
2008-04-17 09:47:00,1.97235,1.97245,1.9722,1.9724,333800000.0
2008-04-17 09:48:00,1.9724,1.973,1.9724,1.9725,354500000.0
2008-04-17 09:49:00,1.9725,1.97275,1.97245,1.97265,474200000.0
2008-04-17 09:50:00,1.97265,1.9734,1.97265,1.9733,602700000.0
2008-04-17 09:51:00,1.9733,1.9733,1.97275,1.9731,439900000.0
2008-04-17 09:52:00,1.9731,1.97415,1.9731,1.9736,629800000.0
2008-04-17 09:53:00,1.9736,1.97375,1.9731,1.97375,411200000.0
2008-04-17 09:54:00,1.9737,1.97435,1.9737,1.9741,461400000.0
2008-04-17 09:55:00,1.9741,1.97465,1.9741,1.97425,391800000.0
2008-04-17 09:56:00,1.9743,1.9745,1.9741,1.9742,303400000.0
2008-04-17 09:57:00,1.9742,1.9744,1.97395,1.974,263000000.0
2008-04-17 09:58:00,1.974,1.974,1.97355,1.974,341100000.0
2008-04-17 09:59:00,1.974,1.9746,1.974,1.97425,316500000.0
2008-04-17 10:00:00,1.9742,1.9744,1.9741,1.9742,161600000.0
2008-04-17 10:01:00,1.9742,1.9742,1.974,1.9741,252500000.0
2008-04-17 10:02:00,1.9741,1.9747,1.9741,1.97455,402300000.0
2008-04-17 10:03:00,1.97455,1.97455,1.97425,1.9743,372000000.0
2008-04-17 10:04:00,1.9743,1.9746,1.97415,1.9744,289000000.0
2008-04-17 10:05:00,1.97445,1.9745,1.9741,1.9741,304600000.0
2008-04-17 10:06:00,1.9741,1.9741,1.97405,1.97405,373700000.0
2008-04-17 10:07:00,1.97405,1.97405,1.9735,1.9737,254900000.0
2008-04-17 10:08:00,1.9737,1.97375,1.9735,1.9736,471800000.0
2008-04-17 10:09:00,1.97365,1.97365,1.9732,1.9734,385600000.0
2008-04-17 10:10:00,1.9734,1.9736,1.97295,1.973,356100000.0
2008-04-17 10:11:00,1.973,1.9734,1.973,1.9732,182400000.0
2008-04-17 10:12:00,1.9732,1.9734,1.9729,1.9733,301200000.0
2008-04-17 10:13:00,1.9733,1.97345,1.9732,1.9734,273400000.0
2008-04-17 10:14:00,1.9734,1.9734,1.97305,1.97305,326300000.0
2008-04-17 10:15:00,1.97305,1.9732,1.97285,1.97295,468700000.0
2008-04-17 10:16:00,1.97295,1.9732,1.97295,1.9731,166000000.0
2008-04-17 10:17:00,1.9731,1.9731,1.9727,1.9728,223300000.0
2008-04-17 10:18:00,1.9728,1.9728,1.9727,1.9727,117600000.0
2008-04-17 10:19:00,1.9727,1.97275,1.97265,1.9727,127400000.0
2008-04-17 10:20:00,1.9727,1.9727,1.9722,1.97245,476800000.0
2008-04-17 10:21:00,1.9724,1.9724,1.9723,1.9724,340900000.0
2008-04-17 10:22:00,1.97235,1.9726,1.9723,1.9725,375800000.0
2008-04-17 10:23:00,1.9725,1.9725,1.9722,1.97225,303300000.0
2008-04-17 10:24:00,1.97225,1.9725,1.97225,1.9723,219400000.0
2008-04-17 10:25:00,1.9723,1.9723,1.9719,1.97205,236500000.0
2008-04-17 10:26:00,1.97205,1.97205,1.97185,1.9719,158600000.0
2008-04-17 10:27:00,1.9719,1.97215,1.97185,1.97195,193800000.0
2008-04-17 10:28:00,1.97195,1.97195,1.971,1.9711,379400000.0
2008-04-17 10:29:00,1.97115,1.97175,1.9711,1.9717,462600000.0
2008-04-17 10:30:00,1.9717,1.9718,1.97135,1.9718,297700000.0
2008-04-17 10:31:00,1.9718,1.972,1.9717,1.9718,279800000.0
2008-04-17 10:32:00,1.9718,1.9718,1.9714,1.97145,286100000.0
2008-04-17 10:33:00,1.97145,1.9716,1.97135,1.9715,465800000.0
2008-04-17 10:34:00,1.9715,1.97185,1.9715,1.9718,292800000.0
2008-04-17 10:35:00,1.9718,1.97195,1.9716,1.97195,277500000.0
2008-04-17 10:36:00,1.9719,1.972,1.97185,1.972,117000000.0
2008-04-17 10:37:00,1.972,1.972,1.9714,1.9715,227900000.0
2008-04-17 10:38:00,1.9715,1.97165,1.9715,1.9715,173400000.0
2008-04-17 10:39:00,1.9715,1.9715,1.9707,1.97115,309350000.0
2008-04-17 10:40:00,1.9711,1.97145,1.971,1.9713,287900000.0
2008-04-17 10:41:00,1.9713,1.9713,1.971,1.97105,243500000.0
2008-04-17 10:42:00,1.9711,1.97125,1.971,1.97115,201000000.0
2008-04-17 10:43:00,1.97115,1.9712,1.97105,1.9711,155200000.0
2008-04-17 10:44:00,1.9711,1.97125,1.9711,1.9712,157800000.0
2008-04-17 10:45:00,1.9712,1.97125,1.97105,1.9711,181900000.0
2008-04-17 10:46:00,1.9711,1.9716,1.97105,1.97145,290100000.0
2008-04-17 10:47:00,1.97145,1.9719,1.97145,1.97185,181900000.0
2008-04-17 10:48:00,1.97185,1.9727,1.9718,1.97225,289800000.0
2008-04-17 10:49:00,1.97225,1.97245,1.97225,1.97235,176700000.0
2008-04-17 10:50:00,1.97235,1.97345,1.97225,1.97345,360200000.0
2008-04-17 10:51:00,1.97345,1.9743,1.9734,1.9737,324600000.0
2008-04-17 10:52:00,1.9737,1.97445,1.9735,1.9744,328200000.0
2008-04-17 10:53:00,1.9744,1.97535,1.97415,1.9753,1191659999.0
2008-04-17 10:54:00,1.97525,1.97525,1.97435,1.9744,515800000.0
2008-04-17 10:55:00,1.9744,1.97545,1.9743,1.9754,262100000.0
2008-04-17 10:56:00,1.9754,1.97615,1.97495,1.97495,424000000.0
2008-04-17 10:57:00,1.97495,1.9754,1.9747,1.97475,390300000.0
2008-04-17 10:58:00,1.97475,1.9751,1.9744,1.975,305300000.0
2008-04-17 10:59:00,1.975,1.975,1.9745,1.9747,328550000.0
2008-04-17 11:00:00,1.9747,1.9751,1.9747,1.9751,248400000.0
2008-04-17 11:01:00,1.9751,1.9755,1.975,1.9754,272300000.0
2008-04-17 11:02:00,1.9754,1.9757,1.9753,1.9754,296300000.0
2008-04-17 11:03:00,1.9754,1.9756,1.9753,1.9753,215400000.0
2008-04-17 11:04:00,1.9753,1.9756,1.9753,1.9756,163600000.0
2008-04-17 11:05:00,1.9756,1.97655,1.97545,1.9765,287000000.0
2008-04-17 11:06:00,1.9765,1.9765,1.97585,1.9761,387000000.0
2008-04-17 11:07:00,1.9761,1.97655,1.976,1.9762,308400000.0
2008-04-17 11:08:00,1.9762,1.97655,1.976,1.976,336500000.0
2008-04-17 11:09:00,1.976,1.9761,1.9758,1.976,293200000.0
2008-04-17 11:10:00,1.976,1.9762,1.9758,1.9762,244500000.0
2008-04-17 11:11:00,1.9762,1.9773,1.9762,1.9771,244500000.0
2008-04-17 11:12:00,1.9771,1.97755,1.97685,1.9775,271900000.0
2008-04-17 11:13:00,1.9775,1.97795,1.9766,1.97695,371700000.0
2008-04-17 11:14:00,1.97695,1.9773,1.9769,1.9773,297100000.0
2008-04-17 11:15:00,1.9773,1.9776,1.977,1.97705,283100000.0
2008-04-17 11:16:00,1.977,1.9772,1.977,1.9772,229050000.0
2008-04-17 11:17:00,1.9772,1.9776,1.9771,1.9776,224700000.0
2008-04-17 11:18:00,1.9776,1.9776,1.97685,1.97735,311600000.0
2008-04-17 11:19:00,1.97735,1.9784,1.9773,1.9776,254600000.0
2008-04-17 11:20:00,1.9776,1.97815,1.9773,1.97745,266100000.0
2008-04-17 11:21:00,1.97745,1.9778,1.9773,1.97735,221500000.0
2008-04-17 11:22:00,1.97735,1.97735,1.97695,1.977,228300000.0
2008-04-17 11:23:00,1.97705,1.97705,1.9766,1.97665,266900000.0
2008-04-17 11:24:00,1.97665,1.97665,1.9763,1.9764,220500000.0
2008-04-17 11:25:00,1.9764,1.9766,1.9763,1.97635,235700000.0
2008-04-17 11:26:00,1.97635,1.97635,1.9762,1.97635,236200000.0
2008-04-17 11:27:00,1.97635,1.97705,1.97635,1.97705,217900000.0
2008-04-17 11:28:00,1.97705,1.9776,1.97705,1.9772,222800000.0
2008-04-17 11:29:00,1.9772,1.9773,1.9768,1.97705,213200000.0
2008-04-17 11:30:00,1.97705,1.97715,1.97685,1.977,252500000.0
2008-04-17 11:31:00,1.97695,1.9773,1.97695,1.97725,150000000.0
2008-04-17 11:32:00,1.97725,1.9774,1.9771,1.9773,203500000.0
2008-04-17 11:33:00,1.9773,1.9773,1.977,1.97705,125200000.0
2008-04-17 11:34:00,1.97705,1.9773,1.97705,1.9772,115600000.0
2008-04-17 11:35:00,1.9772,1.97805,1.9772,1.97785,218600000.0
2008-04-17 11:36:00,1.97785,1.97815,1.9777,1.9779,279000000.0
2008-04-17 11:37:00,1.9779,1.97845,1.9778,1.97815,319000000.0
2008-04-17 11:38:00,1.9783,1.9784,1.9781,1.9782,249700000.0
2008-04-17 11:39:00,1.9782,1.9782,1.9777,1.97785,152100000.0
2008-04-17 11:40:00,1.97785,1.97805,1.9778,1.9778,220600000.0
2008-04-17 11:41:00,1.9778,1.9779,1.9777,1.9777,79500000.0
2008-04-17 11:42:00,1.9777,1.9785,1.9777,1.9784,311300000.0
2008-04-17 11:43:00,1.9784,1.9784,1.97795,1.97825,299700000.0
2008-04-17 11:44:00,1.97825,1.97825,1.9778,1.9778,211200000.0
2008-04-17 11:45:00,1.9778,1.978,1.9776,1.9776,317500000.0
2008-04-17 11:46:00,1.9776,1.9782,1.9776,1.97815,298600000.0
2008-04-17 11:47:00,1.97815,1.9782,1.9773,1.9773,325300000.0
2008-04-17 11:48:00,1.9773,1.9778,1.97725,1.9777,285100000.0
2008-04-17 11:49:00,1.9776,1.9778,1.9774,1.9778,219200000.0
2008-04-17 11:50:00,1.9778,1.9782,1.9776,1.9782,165600000.0
2008-04-17 11:51:00,1.9782,1.9783,1.9779,1.9783,213500000.0
2008-04-17 11:52:00,1.9783,1.9788,1.9783,1.97865,198400000.0
2008-04-17 11:53:00,1.97865,1.9787,1.9778,1.978,199500000.0
2008-04-17 11:54:00,1.978,1.9782,1.9778,1.978,204200000.0
2008-04-17 11:55:00,1.978,1.978,1.9768,1.9774,353000000.0
2008-04-17 11:56:00,1.9774,1.9779,1.977,1.97785,239000000.0
2008-04-17 11:57:00,1.97785,1.97825,1.9777,1.97825,482000000.0
2008-04-17 11:58:00,1.97825,1.9786,1.97815,1.9782,396000000.0
2008-04-17 11:59:00,1.9782,1.9782,1.9778,1.9781,262600000.0
2008-04-17 12:00:00,1.9781,1.97845,1.9781,1.9781,265700000.0
2008-04-17 12:01:00,1.9781,1.9783,1.978,1.978,213900000.0
2008-04-17 12:02:00,1.97795,1.9782,1.9779,1.9781,224000000.0
2008-04-17 12:03:00,1.978,1.9785,1.978,1.9784,232800000.0
2008-04-17 12:04:00,1.9784,1.9785,1.9782,1.97845,128900000.0
2008-04-17 12:05:00,1.9783,1.9787,1.9782,1.97865,246500000.0
2008-04-17 12:06:00,1.9787,1.979,1.9786,1.97875,241300000.0
2008-04-17 12:07:00,1.97875,1.9789,1.9786,1.9786,191300000.0
2008-04-17 12:08:00,1.9786,1.9786,1.9781,1.9784,218200000.0
2008-04-17 12:09:00,1.9784,1.97855,1.9784,1.9785,173200000.0
2008-04-17 12:10:00,1.9785,1.97855,1.9782,1.9785,190800000.0
2008-04-17 12:11:00,1.9785,1.97925,1.9785,1.9788,352200000.0
2008-04-17 12:12:00,1.9788,1.9791,1.97875,1.97875,506600000.0
2008-04-17 12:13:00,1.97875,1.9789,1.9785,1.9786,216700000.0
2008-04-17 12:14:00,1.9786,1.9787,1.97855,1.97865,639800000.0
2008-04-17 12:15:00,1.97865,1.97875,1.9785,1.97855,247700000.0
2008-04-17 12:16:00,1.97855,1.97855,1.9782,1.97845,273500000.0
2008-04-17 12:17:00,1.97845,1.97855,1.9783,1.9784,140200000.0
2008-04-17 12:18:00,1.9784,1.9784,1.9781,1.9783,234600000.0
2008-04-17 12:19:00,1.9783,1.9789,1.97825,1.9789,280400000.0
2008-04-17 12:20:00,1.97895,1.9808,1.97895,1.9807,307800000.0
2008-04-17 12:21:00,1.98065,1.9813,1.9805,1.9807,286300000.0
2008-04-17 12:22:00,1.9805,1.9822,1.9805,1.98165,486100000.0
2008-04-17 12:23:00,1.98165,1.9822,1.9812,1.98175,387400000.0
2008-04-17 12:24:00,1.98175,1.98175,1.98105,1.9811,284300000.0
2008-04-17 12:25:00,1.9811,1.9812,1.9801,1.9801,184300000.0
2008-04-17 12:26:00,1.98015,1.98035,1.97965,1.9799,262900000.0
2008-04-17 12:27:00,1.97985,1.98005,1.9793,1.9796,386100000.0
2008-04-17 12:28:00,1.9796,1.9802,1.9796,1.9802,429200000.0
2008-04-17 12:29:00,1.9802,1.9804,1.9802,1.9802,255200000.0
2008-04-17 12:30:00,1.9802,1.9804,1.97915,1.9792,376800000.0
2008-04-17 12:31:00,1.9793,1.98055,1.9792,1.9805,292200000.0
2008-04-17 12:32:00,1.9805,1.9806,1.98,1.98025,289500000.0
2008-04-17 12:33:00,1.9803,1.98055,1.9798,1.9803,364900000.0
2008-04-17 12:34:00,1.9803,1.98065,1.9802,1.9805,336900000.0
2008-04-17 12:35:00,1.9805,1.9809,1.98,1.98,374300000.0
2008-04-17 12:36:00,1.98005,1.98035,1.98,1.98,257500000.0
2008-04-17 12:37:00,1.98,1.9808,1.9799,1.98055,248500000.0
2008-04-17 12:38:00,1.98055,1.9808,1.9803,1.9806,363800000.0
2008-04-17 12:39:00,1.9806,1.98065,1.9795,1.9797,315900000.0
2008-04-17 12:40:00,1.97975,1.9799,1.97895,1.9797,349500000.0
2008-04-17 12:41:00,1.9797,1.98015,1.9797,1.97985,350300000.0
2008-04-17 12:42:00,1.97985,1.98005,1.9798,1.97995,187500000.0
2008-04-17 12:43:00,1.97995,1.98,1.9783,1.9783,308100000.0
2008-04-17 12:44:00,1.9783,1.9788,1.97825,1.9788,262600000.0
2008-04-17 12:45:00,1.9788,1.979,1.97865,1.9789,445300000.0
2008-04-17 12:46:00,1.9789,1.9791,1.97885,1.979,315900000.0
2008-04-17 12:47:00,1.979,1.9792,1.9787,1.97875,506200000.0
2008-04-17 12:48:00,1.97875,1.97955,1.97865,1.9794,370700000.0
2008-04-17 12:49:00,1.97935,1.98025,1.9793,1.9796,315200000.0
2008-04-17 12:50:00,1.9796,1.97995,1.9795,1.97995,360300000.0
2008-04-17 12:51:00,1.98,1.9801,1.9792,1.9792,380800000.0
2008-04-17 12:52:00,1.9792,1.98025,1.9792,1.97965,453600000.0
2008-04-17 12:53:00,1.97965,1.97975,1.9793,1.9793,415200000.0
2008-04-17 12:54:00,1.9795,1.9803,1.9795,1.97965,489000000.0
2008-04-17 12:55:00,1.97965,1.9799,1.9791,1.97985,433200000.0
2008-04-17 12:56:00,1.97985,1.9802,1.9797,1.98,267700000.0
2008-04-17 12:57:00,1.98,1.9803,1.98,1.9802,362900000.0
2008-04-17 12:58:00,1.9802,1.982,1.9802,1.9816,312700000.0
2008-04-17 12:59:00,1.98155,1.98175,1.9811,1.9812,418300000.0
2008-04-17 13:00:00,1.9812,1.9815,1.97925,1.97935,284500000.0
2008-04-17 13:01:00,1.9794,1.9808,1.97935,1.98055,465900000.0
2008-04-17 13:02:00,1.98055,1.98085,1.9799,1.98055,390900000.0
2008-04-17 13:03:00,1.98055,1.98065,1.9802,1.9806,373700000.0
2008-04-17 13:04:00,1.9806,1.98065,1.9796,1.9796,374000000.0
2008-04-17 13:05:00,1.9796,1.9797,1.97915,1.9795,366400000.0
2008-04-17 13:06:00,1.9795,1.98025,1.9795,1.9799,336400000.0
2008-04-17 13:07:00,1.97995,1.97995,1.9784,1.97855,402000000.0
2008-04-17 13:08:00,1.9786,1.97915,1.97855,1.97855,411700000.0
2008-04-17 13:09:00,1.9786,1.979,1.97855,1.97865,259900000.0
2008-04-17 13:10:00,1.97865,1.98005,1.97855,1.97995,261400000.0
2008-04-17 13:11:00,1.97995,1.9802,1.9798,1.98005,376100000.0
2008-04-17 13:12:00,1.98005,1.98025,1.97965,1.98025,285400000.0
2008-04-17 13:13:00,1.98035,1.9808,1.9803,1.98065,235900000.0
2008-04-17 13:14:00,1.98065,1.98085,1.9804,1.9806,513600000.0
2008-04-17 13:15:00,1.9806,1.98085,1.98045,1.9806,341400000.0
2008-04-17 13:16:00,1.9806,1.9812,1.9806,1.98085,398000000.0
2008-04-17 13:17:00,1.98085,1.98125,1.9807,1.9811,433500000.0
2008-04-17 13:18:00,1.9811,1.98255,1.9811,1.9816,381187500.0
2008-04-17 13:19:00,1.9816,1.98175,1.9816,1.98165,285500000.0
2008-04-17 13:20:00,1.98165,1.9817,1.9814,1.9814,272400000.0
2008-04-17 13:21:00,1.9814,1.98155,1.98095,1.98095,330500000.0
2008-04-17 13:22:00,1.98095,1.98105,1.9807,1.98075,386600000.0
2008-04-17 13:23:00,1.9808,1.9808,1.9807,1.9807,186200000.0
2008-04-17 13:24:00,1.9807,1.9807,1.9805,1.9805,231900000.0
2008-04-17 13:25:00,1.9806,1.98085,1.9805,1.98065,350200000.0
2008-04-17 13:26:00,1.98075,1.981,1.9807,1.98095,162000000.0
2008-04-17 13:27:00,1.98095,1.981,1.98075,1.98095,317000000.0
2008-04-17 13:28:00,1.98095,1.981,1.9808,1.9809,232600000.0
2008-04-17 13:29:00,1.9809,1.98095,1.9808,1.98095,196000000.0
2008-04-17 13:30:00,1.98095,1.98145,1.98095,1.98125,408600000.0
2008-04-17 13:31:00,1.98125,1.98125,1.9811,1.9811,341400000.0
2008-04-17 13:32:00,1.9811,1.98115,1.98095,1.98095,201000000.0
2008-04-17 13:33:00,1.98095,1.98105,1.98085,1.98105,284200000.0
2008-04-17 13:34:00,1.98105,1.98135,1.98105,1.9813,269200000.0
2008-04-17 13:35:00,1.9813,1.9813,1.981,1.981,350700000.0
2008-04-17 13:36:00,1.981,1.98105,1.98085,1.981,366900000.0
2008-04-17 13:37:00,1.981,1.9817,1.981,1.98165,357700000.0
2008-04-17 13:38:00,1.98165,1.9817,1.98125,1.9815,263300000.0
2008-04-17 13:39:00,1.9815,1.98165,1.9815,1.98165,262200000.0
2008-04-17 13:40:00,1.98165,1.98165,1.9811,1.9811,219700000.0
2008-04-17 13:41:00,1.9811,1.98155,1.9811,1.9811,381600000.0
2008-04-17 13:42:00,1.9811,1.9813,1.98075,1.9808,312100000.0
2008-04-17 13:43:00,1.9808,1.98085,1.9805,1.98065,196000000.0
2008-04-17 13:44:00,1.98065,1.98105,1.9806,1.981,225200000.0
2008-04-17 13:45:00,1.981,1.98115,1.97825,1.97875,341300000.0
2008-04-17 13:46:00,1.97865,1.979,1.9767,1.97755,410500000.0
2008-04-17 13:47:00,1.97755,1.97955,1.97755,1.97895,423000000.0
2008-04-17 13:48:00,1.97895,1.97945,1.97815,1.97895,511200000.0
2008-04-17 13:49:00,1.97895,1.9797,1.9784,1.97875,687500000.0
2008-04-17 13:50:00,1.97875,1.97875,1.97745,1.97815,660100000.0
2008-04-17 13:51:00,1.97835,1.9789,1.9774,1.9777,399250000.0
2008-04-17 13:52:00,1.9777,1.9778,1.97645,1.9776,374300000.0
2008-04-17 13:53:00,1.9776,1.97815,1.97685,1.9775,407100000.0
2008-04-17 13:54:00,1.9775,1.9775,1.9767,1.97685,446900000.0
2008-04-17 13:55:00,1.97685,1.9783,1.97685,1.9775,391700000.0
2008-04-17 13:56:00,1.9775,1.9776,1.9769,1.9775,473800000.0
2008-04-17 13:57:00,1.9775,1.9782,1.9769,1.97765,373700000.0
2008-04-17 13:58:00,1.97765,1.9787,1.9773,1.97815,362300000.0
2008-04-17 13:59:00,1.97815,1.9784,1.97685,1.9776,373100000.0
2008-04-17 14:00:00,1.9776,1.97885,1.9775,1.9788,398400000.0
2008-04-17 14:01:00,1.9788,1.97905,1.978,1.97895,390200000.0
2008-04-17 14:02:00,1.97895,1.98015,1.9784,1.98,369600000.0
2008-04-17 14:03:00,1.98,1.98015,1.9791,1.9792,359200000.0
2008-04-17 14:04:00,1.9792,1.9797,1.97905,1.9797,454000000.0
2008-04-17 14:05:00,1.9797,1.9797,1.97915,1.9792,452100000.0
2008-04-17 14:06:00,1.97925,1.9795,1.97905,1.9795,473600000.0
2008-04-17 14:07:00,1.9795,1.9795,1.9792,1.9792,790500000.0
2008-04-17 14:08:00,1.97925,1.98005,1.97915,1.97985,435700000.0
2008-04-17 14:09:00,1.9799,1.9799,1.979,1.97905,478100000.0
2008-04-17 14:10:00,1.97905,1.9795,1.97905,1.9792,496400000.0
2008-04-17 14:11:00,1.9792,1.9795,1.9787,1.97935,455800000.0
2008-04-17 14:12:00,1.9793,1.97945,1.9792,1.9794,475800000.0
2008-04-17 14:13:00,1.9794,1.98,1.9794,1.98,371400000.0
2008-04-17 14:14:00,1.98,1.98,1.9794,1.9796,378600000.0
2008-04-17 14:15:00,1.9796,1.97975,1.9794,1.97955,401000000.0
2008-04-17 14:16:00,1.97955,1.97975,1.9793,1.97945,412900000.0
2008-04-17 14:17:00,1.97945,1.9798,1.9791,1.9797,276500000.0
2008-04-17 14:18:00,1.9797,1.9797,1.979,1.9791,567500000.0
2008-04-17 14:19:00,1.9791,1.98005,1.9791,1.98005,437000000.0
2008-04-17 14:20:00,1.98005,1.9801,1.97985,1.98005,448800000.0
2008-04-17 14:21:00,1.98005,1.9802,1.9797,1.9801,446300000.0
2008-04-17 14:22:00,1.9801,1.9805,1.9801,1.98045,395600000.0
2008-04-17 14:23:00,1.98045,1.9808,1.98035,1.9808,329800000.0
2008-04-17 14:24:00,1.9808,1.9811,1.9807,1.9808,373700000.0
2008-04-17 14:25:00,1.9808,1.981,1.98055,1.981,242600000.0
2008-04-17 14:26:00,1.981,1.9811,1.9805,1.9806,278200000.0
2008-04-17 14:27:00,1.9806,1.981,1.9806,1.9806,249000000.0
2008-04-17 14:28:00,1.9806,1.9809,1.9803,1.9809,354200000.0
2008-04-17 14:29:00,1.98085,1.98115,1.98055,1.9808,502375000.0
2008-04-17 14:30:00,1.9807,1.9812,1.98035,1.98045,321400000.0
2008-04-17 14:31:00,1.98045,1.98095,1.98005,1.98005,504200000.0
2008-04-17 14:32:00,1.98005,1.9808,1.98005,1.9806,503300000.0
2008-04-17 14:33:00,1.98065,1.9809,1.9806,1.9806,440500000.0
2008-04-17 14:34:00,1.9806,1.9807,1.97995,1.98035,468600000.0
2008-04-17 14:35:00,1.9803,1.98035,1.98,1.98005,392600000.0
2008-04-17 14:36:00,1.98005,1.9803,1.9799,1.98025,366000000.0
2008-04-17 14:37:00,1.98025,1.9806,1.9793,1.97955,464800000.0
2008-04-17 14:38:00,1.97955,1.9798,1.97915,1.9796,481050000.0
2008-04-17 14:39:00,1.9796,1.98045,1.9795,1.97955,483800000.0
2008-04-17 14:40:00,1.97955,1.9796,1.97925,1.97935,370800000.0
2008-04-17 14:41:00,1.97935,1.97945,1.9793,1.9794,295900000.0
2008-04-17 14:42:00,1.9794,1.9797,1.97935,1.9797,285200000.0
2008-04-17 14:43:00,1.9797,1.9797,1.9793,1.9796,265600000.0
2008-04-17 14:44:00,1.9796,1.9796,1.97905,1.97915,235400000.0
2008-04-17 14:45:00,1.97915,1.9796,1.9789,1.9793,272800000.0
2008-04-17 14:46:00,1.9793,1.9796,1.9793,1.9796,175200000.0
2008-04-17 14:47:00,1.9796,1.9797,1.9794,1.9794,289100000.0
2008-04-17 14:48:00,1.9794,1.97995,1.9794,1.97975,211100000.0
2008-04-17 14:49:00,1.97975,1.97975,1.9793,1.9796,303800000.0
2008-04-17 14:50:00,1.9796,1.98,1.9795,1.97985,302200000.0
2008-04-17 14:51:00,1.97985,1.97985,1.9793,1.9793,298100000.0
2008-04-17 14:52:00,1.9793,1.9793,1.9787,1.97875,329100000.0
2008-04-17 14:53:00,1.97875,1.9796,1.9787,1.9796,291800000.0
2008-04-17 14:54:00,1.9796,1.9799,1.9795,1.9796,357100000.0
2008-04-17 14:55:00,1.9796,1.9804,1.9796,1.97975,324100000.0
2008-04-17 14:56:00,1.97975,1.98015,1.97965,1.98,327800000.0
2008-04-17 14:57:00,1.98,1.98,1.9798,1.98,225800000.0
2008-04-17 14:58:00,1.98,1.9804,1.9795,1.9795,245600000.0
2008-04-17 14:59:00,1.9795,1.9796,1.9794,1.97955,291200000.0
2008-04-17 15:00:00,1.97955,1.9802,1.97955,1.98,300100000.0
2008-04-17 15:01:00,1.98,1.98065,1.98,1.98065,250600000.0
2008-04-17 15:02:00,1.98065,1.98125,1.98025,1.98065,332800000.0
2008-04-17 15:03:00,1.98065,1.98065,1.9803,1.9805,273900000.0
2008-04-17 15:04:00,1.9805,1.9805,1.9802,1.9805,192100000.0
2008-04-17 15:05:00,1.9805,1.98065,1.98025,1.98025,174500000.0
2008-04-17 15:06:00,1.98025,1.98085,1.98025,1.98035,204400000.0
2008-04-17 15:07:00,1.98035,1.9804,1.9801,1.9801,203800000.0
2008-04-17 15:08:00,1.9801,1.9801,1.97985,1.98,217900000.0
2008-04-17 15:09:00,1.98,1.9803,1.97995,1.98025,154600000.0
2008-04-17 15:10:00,1.98025,1.9803,1.98005,1.9801,203600000.0
2008-04-17 15:11:00,1.9801,1.9804,1.98005,1.9802,198500000.0
2008-04-17 15:12:00,1.9802,1.9804,1.9793,1.9793,161200000.0
2008-04-17 15:13:00,1.9792,1.9794,1.9788,1.9791,284900000.0
2008-04-17 15:14:00,1.9791,1.97945,1.9788,1.9788,245300000.0
2008-04-17 15:15:00,1.9788,1.9789,1.97855,1.9787,347700000.0
2008-04-17 15:16:00,1.9787,1.97945,1.9787,1.9794,290700000.0
2008-04-17 15:17:00,1.9794,1.9798,1.97925,1.9798,347000000.0
2008-04-17 15:18:00,1.9798,1.98,1.97955,1.97955,332600000.0
2008-04-17 15:19:00,1.97955,1.9797,1.97955,1.9797,190300000.0
2008-04-17 15:20:00,1.9797,1.9797,1.97955,1.9796,198900000.0
2008-04-17 15:21:00,1.9796,1.9796,1.97945,1.9796,235700000.0
2008-04-17 15:22:00,1.9796,1.9798,1.9795,1.97965,181900000.0
2008-04-17 15:23:00,1.97965,1.9797,1.9796,1.9797,245900000.0
2008-04-17 15:24:00,1.9797,1.97975,1.97955,1.9796,160000000.0
2008-04-17 15:25:00,1.9796,1.9797,1.9795,1.9797,197000000.0
2008-04-17 15:26:00,1.9797,1.9797,1.97945,1.97955,190600000.0
2008-04-17 15:27:00,1.97955,1.97965,1.9795,1.97965,230000000.0
2008-04-17 15:28:00,1.97965,1.9797,1.9796,1.9796,225000000.0
2008-04-17 15:29:00,1.9796,1.9797,1.9795,1.97955,260150000.0
2008-04-17 15:30:00,1.9796,1.9797,1.9792,1.9796,294600000.0
2008-04-17 15:31:00,1.9796,1.97975,1.9796,1.97975,174700000.0
2008-04-17 15:32:00,1.97975,1.9799,1.9796,1.9798,187100000.0
2008-04-17 15:33:00,1.97985,1.9801,1.97985,1.98,291200000.0
2008-04-17 15:34:00,1.98,1.98045,1.98,1.9803,215600000.0
2008-04-17 15:35:00,1.9803,1.9807,1.9802,1.9806,285100000.0
2008-04-17 15:36:00,1.9806,1.9807,1.9804,1.9806,217000000.0
2008-04-17 15:37:00,1.9806,1.981,1.9805,1.98075,221600000.0
2008-04-17 15:38:00,1.9807,1.9807,1.9804,1.9804,291900000.0
2008-04-17 15:39:00,1.9804,1.9807,1.9804,1.98065,174500000.0
2008-04-17 15:40:00,1.98065,1.9813,1.9806,1.9811,253400000.0
2008-04-17 15:41:00,1.9811,1.98115,1.9801,1.9802,322100000.0
2008-04-17 15:42:00,1.9802,1.98055,1.9799,1.98045,228300000.0
2008-04-17 15:43:00,1.98045,1.9807,1.98015,1.9807,277000000.0
2008-04-17 15:44:00,1.9808,1.9811,1.98055,1.9809,217200000.0
2008-04-17 15:45:00,1.9809,1.9811,1.9807,1.9811,235500000.0
2008-04-17 15:46:00,1.9811,1.98115,1.9807,1.9807,231000000.0
2008-04-17 15:47:00,1.9807,1.981,1.9807,1.98085,245200000.0
2008-04-17 15:48:00,1.98085,1.98085,1.9807,1.9807,92200000.0
2008-04-17 15:49:00,1.9807,1.9807,1.98,1.9801,249200000.0
2008-04-17 15:50:00,1.9801,1.9801,1.9794,1.98,299500000.0
2008-04-17 15:51:00,1.98,1.9805,1.98,1.9805,254700000.0
2008-04-17 15:52:00,1.9805,1.98085,1.9801,1.98015,316000000.0
2008-04-17 15:53:00,1.98015,1.98085,1.9801,1.9806,414500000.0
2008-04-17 15:54:00,1.9806,1.9808,1.98015,1.98025,372800000.0
2008-04-17 15:55:00,1.98025,1.9807,1.9801,1.9806,234000000.0
2008-04-17 15:56:00,1.9806,1.9806,1.9805,1.9805,251800000.0
2008-04-17 15:57:00,1.9805,1.9807,1.9805,1.9806,275200000.0
2008-04-17 15:58:00,1.9806,1.9814,1.9806,1.9814,222500000.0
2008-04-17 15:59:00,1.9814,1.9815,1.98055,1.9807,288900000.0
2008-04-17 16:00:00,1.9807,1.9834,1.9805,1.9828,273375000.0
2008-04-17 16:01:00,1.9828,1.9843,1.9826,1.9843,356700000.0
2008-04-17 16:02:00,1.9843,1.9847,1.984,1.9846,366800000.0
2008-04-17 16:03:00,1.98455,1.98455,1.9837,1.98385,397300000.0
2008-04-17 16:04:00,1.98385,1.9839,1.98355,1.9838,245100000.0
2008-04-17 16:05:00,1.9838,1.9838,1.98315,1.9833,245600000.0
2008-04-17 16:06:00,1.9833,1.98385,1.9829,1.9829,304900000.0
2008-04-17 16:07:00,1.9829,1.9829,1.9825,1.9828,338800000.0
2008-04-17 16:08:00,1.9828,1.9831,1.9826,1.98295,448700000.0
2008-04-17 16:09:00,1.98295,1.98315,1.98275,1.9828,491100000.0
2008-04-17 16:10:00,1.9829,1.983,1.9827,1.9828,548900000.0
2008-04-17 16:11:00,1.9828,1.9828,1.9825,1.98275,383100000.0
2008-04-17 16:12:00,1.98275,1.98295,1.98235,1.9824,247275000.0
2008-04-17 16:13:00,1.9824,1.98295,1.9824,1.9829,451400000.0
2008-04-17 16:14:00,1.9829,1.983,1.98265,1.98285,312100000.0
2008-04-17 16:15:00,1.98285,1.9829,1.98235,1.98275,245800000.0
2008-04-17 16:16:00,1.98275,1.98295,1.9822,1.98295,530700000.0
2008-04-17 16:17:00,1.98295,1.9831,1.98275,1.9828,680300000.0
2008-04-17 16:18:00,1.9828,1.9831,1.9828,1.9831,610262500.0
2008-04-17 16:19:00,1.9831,1.9844,1.9831,1.9843,437375000.0
2008-04-17 16:20:00,1.9843,1.9848,1.98375,1.98465,272800000.0
2008-04-17 16:21:00,1.98465,1.98465,1.984,1.98405,282300000.0
2008-04-17 16:22:00,1.98405,1.9845,1.984,1.9841,331800000.0
2008-04-17 16:23:00,1.9841,1.98475,1.9841,1.9847,322500000.0
2008-04-17 16:24:00,1.9847,1.9847,1.9838,1.9838,279300000.0
2008-04-17 16:25:00,1.9838,1.984,1.9838,1.98395,307600000.0
2008-04-17 16:26:00,1.984,1.9842,1.9838,1.9838,275500000.0
2008-04-17 16:27:00,1.9838,1.984,1.98375,1.9839,306700000.0
2008-04-17 16:28:00,1.98395,1.9841,1.9835,1.9835,279300000.0
2008-04-17 16:29:00,1.9835,1.9836,1.9834,1.9835,268700000.0
2008-04-17 16:30:00,1.9835,1.9841,1.9834,1.98405,411500000.0
2008-04-17 16:31:00,1.98405,1.9844,1.984,1.9841,246400000.0
2008-04-17 16:32:00,1.9841,1.98445,1.9841,1.9844,233800000.0
2008-04-17 16:33:00,1.9844,1.9846,1.9841,1.9844,251900000.0
2008-04-17 16:34:00,1.9844,1.98455,1.98375,1.9838,266300000.0
2008-04-17 16:35:00,1.9838,1.984,1.9837,1.9838,274100000.0
2008-04-17 16:36:00,1.9838,1.9838,1.98285,1.98295,249600000.0
2008-04-17 16:37:00,1.98295,1.9838,1.98295,1.9838,306700000.0
2008-04-17 16:38:00,1.9838,1.9838,1.98295,1.98305,280900000.0
2008-04-17 16:39:00,1.983,1.98325,1.9823,1.9823,316800000.0
2008-04-17 16:40:00,1.9823,1.9832,1.9823,1.9831,255600000.0
2008-04-17 16:41:00,1.9831,1.98345,1.9826,1.9826,345200000.0
2008-04-17 16:42:00,1.9826,1.983,1.9825,1.9829,227300000.0
2008-04-17 16:43:00,1.9829,1.9831,1.9828,1.9828,254600000.0
2008-04-17 16:44:00,1.9828,1.98305,1.9826,1.983,229400000.0
2008-04-17 16:45:00,1.983,1.983,1.9828,1.9829,235600000.0
2008-04-17 16:46:00,1.9829,1.9832,1.9828,1.9832,299500000.0
2008-04-17 16:47:00,1.9832,1.98365,1.98315,1.98355,233900000.0
2008-04-17 16:48:00,1.98355,1.9838,1.9833,1.9836,226300000.0
2008-04-17 16:49:00,1.9836,1.9845,1.9836,1.9844,307950000.0
2008-04-17 16:50:00,1.98445,1.98455,1.98405,1.9841,301600000.0
2008-04-17 16:51:00,1.9841,1.9845,1.984,1.9844,273600000.0
2008-04-17 16:52:00,1.9844,1.9845,1.9843,1.9844,292300000.0
2008-04-17 16:53:00,1.98445,1.9852,1.98445,1.98505,357000000.0
2008-04-17 16:54:00,1.985,1.985,1.98435,1.9847,290800000.0
2008-04-17 16:55:00,1.9847,1.9857,1.9847,1.9856,327800000.0
2008-04-17 16:56:00,1.9856,1.98585,1.9854,1.9854,281300000.0
2008-04-17 16:57:00,1.9853,1.98545,1.98525,1.9854,354300000.0
2008-04-17 16:58:00,1.9854,1.98595,1.9854,1.9858,254100000.0
2008-04-17 16:59:00,1.9858,1.986,1.98535,1.9855,239200000.0
2008-04-17 17:00:00,1.9855,1.9855,1.9851,1.9853,288300000.0
2008-04-17 17:01:00,1.9853,1.9856,1.9851,1.98545,276800000.0
2008-04-17 17:02:00,1.98545,1.9855,1.9848,1.98515,229400000.0
2008-04-17 17:03:00,1.98515,1.9852,1.9849,1.9851,274300000.0
2008-04-17 17:04:00,1.9851,1.9851,1.9845,1.9847,323400001.0
2008-04-17 17:05:00,1.9847,1.9852,1.9846,1.9846,257700000.0
2008-04-17 17:06:00,1.9846,1.9848,1.9846,1.9847,169600000.0
2008-04-17 17:07:00,1.9847,1.9851,1.9847,1.9851,180500000.0
2008-04-17 17:08:00,1.9851,1.9853,1.985,1.9853,314400000.0
2008-04-17 17:09:00,1.9853,1.9857,1.9853,1.9856,240900000.0
2008-04-17 17:10:00,1.9855,1.9867,1.9854,1.9866,220700000.0
2008-04-17 17:11:00,1.9866,1.9873,1.9863,1.9873,271312500.0
2008-04-17 17:12:00,1.98725,1.9873,1.98675,1.9868,327400000.0
2008-04-17 17:13:00,1.9868,1.9869,1.9866,1.98685,347700000.0
2008-04-17 17:14:00,1.98685,1.9872,1.98675,1.98675,274800000.0
2008-04-17 17:15:00,1.98675,1.9873,1.9867,1.9867,274800000.0
2008-04-17 17:16:00,1.9867,1.9867,1.9865,1.9866,223600000.0
2008-04-17 17:17:00,1.9866,1.987,1.9865,1.987,217000000.0
2008-04-17 17:18:00,1.987,1.9877,1.987,1.9877,299400000.0
2008-04-17 17:19:00,1.9877,1.9882,1.9876,1.9882,314800000.0
2008-04-17 17:20:00,1.98825,1.9886,1.9882,1.9886,305300000.0
2008-04-17 17:21:00,1.9886,1.98865,1.9881,1.9881,292000000.0
2008-04-17 17:22:00,1.9881,1.98845,1.98805,1.9881,270400000.0
2008-04-17 17:23:00,1.9881,1.98845,1.98805,1.9881,279200000.0
2008-04-17 17:24:00,1.9881,1.9882,1.98785,1.9879,369500000.0
2008-04-17 17:25:00,1.9879,1.9879,1.9875,1.98765,377000000.0
2008-04-17 17:26:00,1.98765,1.9878,1.9875,1.9875,299000000.0
2008-04-17 17:27:00,1.9875,1.98765,1.9864,1.9865,334700000.0
2008-04-17 17:28:00,1.9865,1.9867,1.98595,1.98595,284700000.0
2008-04-17 17:29:00,1.986,1.98705,1.986,1.98695,257900000.0
2008-04-17 17:30:00,1.98695,1.98765,1.9868,1.9875,255100000.0
2008-04-17 17:31:00,1.9875,1.9876,1.9871,1.98755,219600000.0
2008-04-17 17:32:00,1.98755,1.98785,1.9875,1.98765,265600000.0
2008-04-17 17:33:00,1.9877,1.9887,1.9877,1.98865,316800000.0
2008-04-17 17:34:00,1.9887,1.98875,1.9881,1.9882,299700000.0
2008-04-17 17:35:00,1.9882,1.9886,1.9882,1.9886,239500000.0
2008-04-17 17:36:00,1.9886,1.9906,1.9886,1.9905,319700000.0
2008-04-17 17:37:00,1.9905,1.99095,1.9903,1.9904,291100000.0
2008-04-17 17:38:00,1.9904,1.9904,1.99,1.99005,265000000.0
2008-04-17 17:39:00,1.99005,1.99015,1.9897,1.9898,324000000.0
2008-04-17 17:40:00,1.9898,1.99005,1.9897,1.9899,266200000.0
2008-04-17 17:41:00,1.9899,1.9903,1.9899,1.99,252700000.0
2008-04-17 17:42:00,1.99,1.9906,1.98985,1.9906,247300000.0
2008-04-17 17:43:00,1.9906,1.9915,1.9906,1.9915,193400000.0
2008-04-17 17:44:00,1.9915,1.9924,1.9912,1.9913,411900000.0
2008-04-17 17:45:00,1.9913,1.9913,1.991,1.9913,294500000.0
2008-04-17 17:46:00,1.9913,1.99145,1.9912,1.9914,544900000.0
2008-04-17 17:47:00,1.9914,1.9915,1.9913,1.9915,383800000.0
2008-04-17 17:48:00,1.9915,1.9916,1.9913,1.9916,274300000.0
2008-04-17 17:49:00,1.9916,1.9916,1.9913,1.9914,418200000.0
2008-04-17 17:50:00,1.9914,1.9918,1.9913,1.9915,410200000.0
2008-04-17 17:51:00,1.99145,1.99155,1.9912,1.99155,468500000.0
2008-04-17 17:52:00,1.99155,1.9917,1.99145,1.99165,292300000.0
2008-04-17 17:53:00,1.99165,1.99175,1.99135,1.99135,241900000.0
2008-04-17 17:54:00,1.99135,1.9916,1.9912,1.9912,358200000.0
2008-04-17 17:55:00,1.9912,1.9912,1.9906,1.9906,328000000.0
2008-04-17 17:56:00,1.9906,1.99075,1.9906,1.9906,141600000.0
2008-04-17 17:57:00,1.9906,1.9907,1.9906,1.9907,148800000.0
2008-04-17 17:58:00,1.9907,1.9909,1.9907,1.9909,134900000.0
2008-04-17 17:59:00,1.9909,1.99095,1.9906,1.9906,255900000.0
2008-04-17 18:00:00,1.9906,1.991,1.9905,1.991,230000000.0
2008-04-17 18:01:00,1.991,1.9911,1.9908,1.9908,146400000.0
2008-04-17 18:02:00,1.9908,1.9913,1.9908,1.9912,177900000.0
2008-04-17 18:03:00,1.9912,1.9914,1.99115,1.9913,190500000.0
2008-04-17 18:04:00,1.9913,1.99135,1.9913,1.9913,289600000.0
2008-04-17 18:05:00,1.9913,1.9923,1.9913,1.9921,356100000.0
2008-04-17 18:06:00,1.9921,1.99235,1.9921,1.9922,176800000.0
2008-04-17 18:07:00,1.9922,1.9922,1.9918,1.9918,126400000.0
2008-04-17 18:08:00,1.9918,1.9919,1.99165,1.9918,164800000.0
2008-04-17 18:09:00,1.9918,1.9919,1.9918,1.9919,49600000.0
2008-04-17 18:10:00,1.9919,1.9919,1.9915,1.99185,199900000.0
2008-04-17 18:11:00,1.9919,1.9922,1.99185,1.992,129200000.0
2008-04-17 18:12:00,1.992,1.9923,1.9918,1.99215,165600000.0
2008-04-17 18:13:00,1.99215,1.99215,1.99155,1.9917,143200000.0
2008-04-17 18:14:00,1.9917,1.9917,1.9913,1.99135,137600000.0
2008-04-17 18:15:00,1.99135,1.99135,1.99105,1.99105,267200000.0
2008-04-17 18:16:00,1.99105,1.9911,1.9907,1.9908,162000000.0
2008-04-17 18:17:00,1.9908,1.991,1.9907,1.991,159200000.0
2008-04-17 18:18:00,1.991,1.99105,1.99085,1.9909,92800000.0
2008-04-17 18:19:00,1.9909,1.99095,1.9907,1.9908,124000000.0
2008-04-17 18:20:00,1.9908,1.991,1.99075,1.99095,120800000.0
2008-04-17 18:21:00,1.99095,1.99175,1.99095,1.99145,166400000.0
2008-04-17 18:22:00,1.99145,1.99155,1.99135,1.99135,57600000.0
2008-04-17 18:23:00,1.99135,1.9916,1.9913,1.9913,130400000.0
2008-04-17 18:24:00,1.9913,1.99145,1.9912,1.9912,104000000.0
2008-04-17 18:25:00,1.9912,1.9912,1.991,1.99105,104000000.0
2008-04-17 18:26:00,1.991,1.991,1.9905,1.9906,146400000.0
2008-04-17 18:27:00,1.9906,1.9906,1.99045,1.9905,132800000.0
2008-04-17 18:28:00,1.9905,1.99055,1.99035,1.99055,173800000.0
2008-04-17 18:29:00,1.99055,1.99055,1.9904,1.9905,139200000.0
2008-04-17 18:30:00,1.9905,1.9905,1.9902,1.99035,111200000.0
2008-04-17 18:31:00,1.99035,1.99035,1.9903,1.9903,135200000.0
2008-04-17 18:32:00,1.9903,1.99035,1.99025,1.9903,160000000.0
2008-04-17 18:33:00,1.9903,1.9905,1.9903,1.9905,183200000.0
2008-04-17 18:34:00,1.9905,1.991,1.9905,1.9909,152800000.0
2008-04-17 18:35:00,1.9909,1.9911,1.9909,1.99095,215200000.0
2008-04-17 18:36:00,1.99095,1.99115,1.9904,1.9906,164000000.0
2008-04-17 18:37:00,1.9907,1.991,1.9906,1.9907,245000000.0
2008-04-17 18:38:00,1.9907,1.99075,1.9904,1.9905,260000000.0
2008-04-17 18:39:00,1.9905,1.9906,1.99035,1.9904,165600000.0
2008-04-17 18:40:00,1.9904,1.9905,1.9903,1.9904,108000000.0
2008-04-17 18:41:00,1.9904,1.99055,1.9903,1.9903,198400000.0
2008-04-17 18:42:00,1.9903,1.9903,1.9903,1.9903,100800000.0
2008-04-17 18:43:00,1.9903,1.9904,1.9902,1.99035,212800000.0
2008-04-17 18:44:00,1.99035,1.9904,1.9901,1.9902,139200000.0
2008-04-17 18:45:00,1.9902,1.99025,1.99,1.9901,89600000.0
2008-04-17 18:46:00,1.9901,1.9901,1.99,1.99005,98800000.0
2008-04-17 18:47:00,1.99005,1.99015,1.99,1.99,156000000.0
2008-04-17 18:48:00,1.99,1.99015,1.99,1.9901,59200000.0
2008-04-17 18:49:00,1.9901,1.9901,1.99005,1.9901,52800000.0
2008-04-17 18:50:00,1.9901,1.9901,1.9901,1.9901,72000000.0
2008-04-17 18:51:00,1.9901,1.99015,1.99,1.9901,160800000.0
2008-04-17 18:52:00,1.9901,1.9902,1.99005,1.9901,96800000.0
2008-04-17 18:53:00,1.9901,1.9901,1.99,1.99,92800000.0
2008-04-17 18:54:00,1.99,1.9901,1.99,1.99005,122800000.0
2008-04-17 18:55:00,1.99005,1.99015,1.99005,1.9901,112600000.0
2008-04-17 18:56:00,1.9901,1.9902,1.99,1.9901,118400000.0
2008-04-17 18:57:00,1.9901,1.9902,1.99005,1.9901,100000000.0
2008-04-17 18:58:00,1.9901,1.9902,1.99005,1.9901,68000000.0
2008-04-17 18:59:00,1.9901,1.9902,1.99,1.99,68000000.0
2008-04-17 19:00:00,1.99,1.99055,1.99,1.9902,179200000.0
2008-04-17 19:01:00,1.9902,1.9903,1.9902,1.9902,58400000.0
2008-04-17 19:02:00,1.9902,1.9902,1.9901,1.9902,114400000.0
2008-04-17 19:03:00,1.9902,1.9905,1.9902,1.9904,129600000.0
2008-04-17 19:04:00,1.9904,1.9904,1.9902,1.9903,199200000.0
2008-04-17 19:05:00,1.9903,1.99035,1.99015,1.9902,122100000.0
2008-04-17 19:06:00,1.9902,1.9902,1.9901,1.9902,193100000.0
2008-04-17 19:07:00,1.9902,1.99035,1.9901,1.9902,166400000.0
2008-04-17 19:08:00,1.9902,1.9903,1.99,1.9901,164100000.0
2008-04-17 19:09:00,1.9901,1.9901,1.99005,1.9901,135200000.0
2008-04-17 19:10:00,1.9901,1.9901,1.99,1.99,100000000.0
2008-04-17 19:11:00,1.99,1.99005,1.9899,1.9899,144800000.0
2008-04-17 19:12:00,1.9899,1.99,1.9899,1.98995,208800000.0
2008-04-17 19:13:00,1.98995,1.99015,1.9898,1.9898,189600000.0
2008-04-17 19:14:00,1.9898,1.9898,1.98925,1.98965,322700000.0
2008-04-17 19:15:00,1.98965,1.98965,1.98935,1.98935,260200000.0
2008-04-17 19:16:00,1.98935,1.98975,1.9892,1.9895,242400000.0
2008-04-17 19:17:00,1.9895,1.9895,1.9891,1.9893,227600000.0
2008-04-17 19:18:00,1.98935,1.9895,1.9893,1.98945,184500000.0
2008-04-17 19:19:00,1.98945,1.98955,1.9893,1.9895,164600000.0
2008-04-17 19:20:00,1.9895,1.9897,1.9894,1.9895,194800000.0
2008-04-17 19:21:00,1.9895,1.9895,1.989,1.989,161700000.0
2008-04-17 19:22:00,1.989,1.9893,1.989,1.9893,114500000.0
2008-04-17 19:23:00,1.98925,1.98945,1.989,1.98945,212600000.0
2008-04-17 19:24:00,1.98945,1.9895,1.9891,1.9892,153400000.0
2008-04-17 19:25:00,1.9892,1.98955,1.9892,1.9895,119800000.0
2008-04-17 19:26:00,1.9895,1.9897,1.98945,1.9896,163200000.0
2008-04-17 19:27:00,1.9896,1.98965,1.9895,1.9896,148800000.0
2008-04-17 19:28:00,1.9896,1.9896,1.98955,1.9896,88800000.0
2008-04-17 19:29:00,1.9896,1.98965,1.9895,1.98955,94700000.0
2008-04-17 19:30:00,1.98955,1.9898,1.98955,1.9897,111500000.0
2008-04-17 19:31:00,1.9897,1.9897,1.9897,1.9897,80800000.0
2008-04-17 19:32:00,1.9897,1.9897,1.98955,1.98955,136700000.0
2008-04-17 19:33:00,1.98955,1.9897,1.98955,1.9896,122000000.0
2008-04-17 19:34:00,1.9896,1.9898,1.98955,1.98975,105000000.0
2008-04-17 19:35:00,1.98975,1.98975,1.9897,1.98975,11400000.0
2008-04-17 19:36:00,1.98975,1.98975,1.9896,1.9897,106800000.0
2008-04-17 19:37:00,1.9897,1.9897,1.9897,1.9897,104000000.0
2008-04-17 19:38:00,1.9897,1.9897,1.9895,1.9897,151200000.0
2008-04-17 19:39:00,1.9897,1.9897,1.9896,1.9897,114500000.0
2008-04-17 19:40:00,1.9897,1.9897,1.9895,1.9896,148400000.0
2008-04-17 19:41:00,1.9896,1.9897,1.9896,1.9896,140800000.0
2008-04-17 19:42:00,1.9896,1.9897,1.98945,1.9895,97500000.0
2008-04-17 19:43:00,1.9895,1.9896,1.9894,1.9895,195000000.0
2008-04-17 19:44:00,1.9895,1.9896,1.98935,1.9896,100800000.0
2008-04-17 19:45:00,1.9896,1.9896,1.98905,1.9891,209500000.0
2008-04-17 19:46:00,1.9891,1.9891,1.9885,1.9888,234600000.0
2008-04-17 19:47:00,1.9888,1.9891,1.9883,1.98835,286700000.0
2008-04-17 19:48:00,1.98835,1.9887,1.9883,1.9887,237200000.0
2008-04-17 19:49:00,1.9887,1.9888,1.98865,1.9888,230400000.0
2008-04-17 19:50:00,1.9888,1.9889,1.9888,1.9889,119200000.0
2008-04-17 19:51:00,1.98885,1.98895,1.9887,1.9888,132300000.0
2008-04-17 19:52:00,1.9888,1.98885,1.9888,1.9888,112000000.0
2008-04-17 19:53:00,1.9888,1.98885,1.98875,1.98885,136800000.0
2008-04-17 19:54:00,1.98885,1.9894,1.98885,1.9894,244600000.0
2008-04-17 19:55:00,1.9894,1.9894,1.98925,1.98925,338400000.0
2008-04-17 19:56:00,1.98925,1.98965,1.98915,1.98965,236200000.0
2008-04-17 19:57:00,1.98965,1.9898,1.98955,1.98965,135200000.0
2008-04-17 19:58:00,1.98965,1.99,1.9896,1.9898,217600000.0
2008-04-17 19:59:00,1.9898,1.9904,1.9898,1.9904,167200000.0
2008-04-17 20:00:00,1.9904,1.99065,1.99025,1.9903,203400000.0
2008-04-17 20:01:00,1.9903,1.9904,1.9899,1.9899,201700000.0
2008-04-17 20:02:00,1.9899,1.9901,1.9899,1.99,171000000.0
2008-04-17 20:03:00,1.99,1.9903,1.99,1.9901,122200000.0
2008-04-17 20:04:00,1.9901,1.99145,1.9901,1.9914,236800000.0
2008-04-17 20:05:00,1.9914,1.9917,1.99115,1.99115,281000000.0
2008-04-17 20:06:00,1.99115,1.9915,1.99095,1.99095,240200000.0
2008-04-17 20:07:00,1.99095,1.99105,1.99085,1.9909,202400000.0
2008-04-17 20:08:00,1.9909,1.9913,1.99085,1.9913,281000000.0
2008-04-17 20:09:00,1.9913,1.9914,1.99115,1.9914,224200000.0
2008-04-17 20:10:00,1.9914,1.99155,1.9914,1.99155,234400000.0
2008-04-17 20:11:00,1.99155,1.99155,1.99115,1.99115,180200000.0
2008-04-17 20:12:00,1.99115,1.9912,1.99115,1.9912,396100000.0
2008-04-17 20:13:00,1.9912,1.9912,1.9909,1.9909,216600000.0
2008-04-17 20:14:00,1.9909,1.9911,1.9909,1.99105,236600000.0
2008-04-17 20:15:00,1.99105,1.9913,1.991,1.9912,245600000.0
2008-04-17 20:16:00,1.9912,1.9914,1.9911,1.9911,284500000.0
2008-04-17 20:17:00,1.9911,1.9911,1.9908,1.9909,268500000.0
2008-04-17 20:18:00,1.9909,1.991,1.9908,1.99085,288700000.0
2008-04-17 20:19:00,1.99085,1.99095,1.99085,1.99095,231000000.0
2008-04-17 20:20:00,1.99095,1.99095,1.9909,1.9909,213600000.0
2008-04-17 20:21:00,1.9909,1.99115,1.9909,1.9909,285700000.0
2008-04-17 20:22:00,1.9909,1.9909,1.9907,1.9907,415400000.0
2008-04-17 20:23:00,1.9907,1.9908,1.9907,1.9907,399000000.0
2008-04-17 20:24:00,1.9907,1.99075,1.9901,1.9901,330300000.0
2008-04-17 20:25:00,1.9901,1.9901,1.9897,1.9898,204400000.0
2008-04-17 20:26:00,1.9898,1.99005,1.9898,1.9899,239600000.0
2008-04-17 20:27:00,1.9899,1.9902,1.9899,1.9902,181300000.0
2008-04-17 20:28:00,1.9902,1.9904,1.9902,1.99025,114000000.0
2008-04-17 20:29:00,1.99025,1.99045,1.99025,1.99045,76000000.0
2008-04-17 20:30:00,1.99045,1.9908,1.99045,1.9908,106200000.0
2008-04-17 20:31:00,1.9908,1.9916,1.9908,1.99125,238400000.0
2008-04-17 20:32:00,1.99125,1.9916,1.99125,1.9915,174600000.0
2008-04-17 20:33:00,1.9915,1.9917,1.99145,1.9916,205100000.0
2008-04-17 20:34:00,1.9916,1.9916,1.9914,1.9914,87700000.0
2008-04-17 20:35:00,1.9914,1.9915,1.9914,1.99145,66400000.0
2008-04-17 20:36:00,1.99145,1.99165,1.99135,1.9914,111500000.0
2008-04-17 20:37:00,1.9914,1.99185,1.9914,1.9915,134400000.0
2008-04-17 20:38:00,1.9915,1.9917,1.99145,1.99155,115300000.0
2008-04-17 20:39:00,1.99155,1.99165,1.9915,1.9916,166800000.0
2008-04-17 20:40:00,1.9916,1.99165,1.99145,1.9915,204100000.0
2008-04-17 20:41:00,1.9915,1.992,1.9915,1.9919,167200000.0
2008-04-17 20:42:00,1.9919,1.9919,1.9915,1.9915,114100000.0
2008-04-17 20:43:00,1.9915,1.9915,1.9908,1.991,254500000.0
2008-04-17 20:44:00,1.991,1.9912,1.991,1.9912,160500000.0
2008-04-17 20:45:00,1.9912,1.99135,1.9912,1.99125,180100000.0
2008-04-17 20:46:00,1.99125,1.99125,1.9912,1.9912,125800000.0
2008-04-17 20:47:00,1.9912,1.9912,1.9911,1.9911,94500000.0
2008-04-17 20:48:00,1.9911,1.9911,1.9908,1.99105,183700000.0
2008-04-17 20:49:00,1.99105,1.99105,1.99065,1.99065,219000000.0
2008-04-17 20:50:00,1.99065,1.9909,1.99035,1.99085,274000000.0
2008-04-17 20:51:00,1.99085,1.991,1.9908,1.9908,199000000.0
2008-04-17 20:52:00,1.9908,1.99105,1.9908,1.991,229000000.0
2008-04-17 20:53:00,1.991,1.99115,1.991,1.9911,182100000.0
2008-04-17 20:54:00,1.9911,1.9912,1.991,1.991,110200000.0
2008-04-17 20:55:00,1.991,1.99145,1.991,1.9914,177500000.0
2008-04-17 20:56:00,1.9914,1.9919,1.9914,1.99165,127400000.0
2008-04-17 20:57:00,1.99165,1.99215,1.99165,1.99195,297100000.0
2008-04-17 20:58:00,1.99195,1.99195,1.99175,1.99185,180500000.0
2008-04-17 20:59:00,1.99185,1.99185,1.9912,1.99125,195200000.0
2008-04-17 21:00:00,1.99125,1.9913,1.9905,1.9906,232200000.0
2008-04-17 21:01:00,1.9906,1.99115,1.99055,1.991,218500000.0
2008-04-17 21:02:00,1.99095,1.9911,1.99085,1.991,189300000.0
2008-04-17 21:03:00,1.991,1.991,1.9906,1.9906,127100000.0
2008-04-17 21:04:00,1.9906,1.99065,1.9903,1.9904,116200000.0
2008-04-17 21:05:00,1.9904,1.9905,1.9904,1.9905,62400000.0
2008-04-17 21:06:00,1.9905,1.99055,1.9905,1.99055,154300000.0
2008-04-17 21:07:00,1.99055,1.99065,1.9903,1.9903,177700000.0
2008-04-17 21:08:00,1.9903,1.99065,1.9903,1.99055,139700000.0
2008-04-17 21:09:00,1.99055,1.9906,1.99045,1.99045,192600000.0
2008-04-17 21:10:00,1.99045,1.9905,1.9903,1.9903,130000000.0
2008-04-17 21:11:00,1.9903,1.99075,1.9903,1.99055,141500000.0
2008-04-17 21:12:00,1.99055,1.9906,1.99055,1.9906,60700000.0
2008-04-17 21:13:00,1.9906,1.9906,1.99035,1.9904,94600000.0
2008-04-17 21:14:00,1.9904,1.9906,1.99035,1.99045,104200000.0
2008-04-17 21:15:00,1.99045,1.99065,1.99045,1.99065,91700000.0
2008-04-17 21:16:00,1.99065,1.99065,1.9904,1.99055,77100000.0
2008-04-17 21:17:00,1.99055,1.9907,1.9903,1.99035,109000000.0
2008-04-17 21:18:00,1.99035,1.9905,1.99035,1.99045,99300000.0
2008-04-17 21:19:00,1.99045,1.99065,1.99045,1.99065,96800000.0
2008-04-17 21:20:00,1.99065,1.99065,1.9903,1.9906,176300000.0
2008-04-17 21:21:00,1.99065,1.9907,1.99065,1.9907,75900000.0
2008-04-17 21:22:00,1.9907,1.9908,1.99065,1.99065,67500000.0
2008-04-17 21:23:00,1.9906,1.9907,1.9906,1.99065,191200000.0
2008-04-17 21:24:00,1.99065,1.9907,1.99065,1.9907,163400000.0
2008-04-17 21:25:00,1.9907,1.9907,1.9907,1.9907,41400000.0
2008-04-17 21:26:00,1.9907,1.991,1.9907,1.99095,119800000.0
2008-04-17 21:27:00,1.99095,1.9911,1.99095,1.9911,84300000.0
2008-04-17 21:28:00,1.9911,1.99115,1.991,1.991,103800000.0
2008-04-17 21:29:00,1.99105,1.9911,1.991,1.991,72100000.0
2008-04-17 21:30:00,1.991,1.9912,1.99095,1.9912,93700000.0
2008-04-17 21:31:00,1.9912,1.9912,1.991,1.99115,75400000.0
2008-04-17 21:32:00,1.99115,1.99115,1.991,1.99105,108900000.0
2008-04-17 21:33:00,1.99105,1.99105,1.991,1.991,60700000.0
2008-04-17 21:34:00,1.991,1.99105,1.991,1.99105,58700000.0
2008-04-17 21:35:00,1.99105,1.9911,1.991,1.991,83300000.0
2008-04-17 21:36:00,1.991,1.99105,1.991,1.991,93300000.0
2008-04-17 21:37:00,1.991,1.9911,1.991,1.9911,33500000.0
2008-04-17 21:38:00,1.9911,1.9912,1.99105,1.99115,52900000.0
2008-04-17 21:39:00,1.99115,1.99115,1.99115,1.99115,61200000.0
2008-04-17 21:40:00,1.99115,1.99125,1.99115,1.99125,87800000.0
2008-04-17 21:41:00,1.99125,1.99125,1.991,1.991,70800000.0
2008-04-17 21:42:00,1.991,1.9913,1.991,1.99125,136600000.0
2008-04-17 21:43:00,1.99125,1.99135,1.99085,1.99085,184300000.0
2008-04-17 21:44:00,1.99085,1.99105,1.99085,1.99085,83200000.0
2008-04-17 21:45:00,1.99085,1.9909,1.9908,1.9908,150300000.0
2008-04-17 21:46:00,1.9908,1.9908,1.9907,1.99075,74000000.0
2008-04-17 21:47:00,1.99075,1.99085,1.9907,1.9908,84100000.0
2008-04-17 21:48:00,1.9908,1.9908,1.9907,1.9908,76200000.0
2008-04-17 21:49:00,1.9908,1.9909,1.9907,1.99075,110600000.0
2008-04-17 21:50:00,1.99075,1.9908,1.9906,1.9907,88700000.0
2008-04-17 21:51:00,1.9907,1.9907,1.9907,1.9907,52200000.0
2008-04-17 21:52:00,1.9907,1.9907,1.9904,1.9905,111700000.0
2008-04-17 21:53:00,1.9905,1.99065,1.9904,1.99055,71100000.0
2008-04-17 21:54:00,1.99055,1.9908,1.99045,1.99065,89700000.0
2008-04-17 21:55:00,1.99065,1.99065,1.99065,1.99065,38700000.0
2008-04-17 21:56:00,1.99065,1.99065,1.99055,1.99065,148300000.0
2008-04-17 21:57:00,1.99065,1.99065,1.9904,1.9904,136700000.0
2008-04-17 21:58:00,1.9904,1.9904,1.9902,1.9902,105100000.0
2008-04-17 21:59:00,1.9902,1.9904,1.9902,1.9902,149200000.0
2008-04-17 22:00:00,1.9902,1.9902,1.98965,1.9898,124800000.0
2008-04-17 22:01:00,1.9898,1.9899,1.98965,1.9898,100200000.0
2008-04-17 22:02:00,1.9898,1.9903,1.9898,1.9901,95700000.0
2008-04-17 22:03:00,1.99015,1.99015,1.99015,1.99015,33200000.0
2008-04-17 22:04:00,1.99015,1.99025,1.99005,1.9901,55800000.0
2008-04-17 22:05:00,1.9901,1.99035,1.99,1.99035,45200000.0
2008-04-17 22:06:00,1.99035,1.9904,1.99005,1.9901,83000000.0
2008-04-17 22:07:00,1.9901,1.99055,1.9901,1.9905,83300000.0
2008-04-17 22:08:00,1.9905,1.9907,1.99015,1.9907,74900000.0
2008-04-17 22:09:00,1.9907,1.99075,1.9905,1.9907,71600000.0
2008-04-17 22:10:00,1.9907,1.99085,1.9906,1.99075,93000000.0
2008-04-17 22:11:00,1.99075,1.99095,1.99075,1.9909,61000000.0
2008-04-17 22:12:00,1.9909,1.991,1.99085,1.9909,55400000.0
2008-04-17 22:13:00,1.9909,1.991,1.99085,1.991,83800000.0
2008-04-17 22:14:00,1.991,1.991,1.99065,1.99065,72100000.0
2008-04-17 22:15:00,1.99065,1.9908,1.99065,1.9908,23200000.0
2008-04-17 22:16:00,1.9908,1.9908,1.99065,1.9908,36700000.0
2008-04-17 22:17:00,1.9908,1.99095,1.9907,1.99095,45300000.0
2008-04-17 22:18:00,1.99095,1.99095,1.9908,1.9908,39800000.0
2008-04-17 22:19:00,1.9908,1.9912,1.9908,1.9912,80800000.0
2008-04-17 22:20:00,1.9912,1.9912,1.99045,1.99105,97900000.0
2008-04-17 22:21:00,1.99105,1.99105,1.991,1.991,27900000.0
2008-04-17 22:22:00,1.991,1.9911,1.991,1.9911,94600000.0
2008-04-17 22:23:00,1.9911,1.9911,1.99085,1.9909,44500000.0
2008-04-17 22:24:00,1.9909,1.99105,1.99085,1.99105,80800000.0
2008-04-17 22:25:00,1.99105,1.99105,1.9908,1.9909,61600000.0
2008-04-17 22:26:00,1.9909,1.99095,1.9909,1.99095,8900000.0
2008-04-17 22:27:00,1.99095,1.99095,1.99095,1.99095,5000000.0
2008-04-17 22:28:00,1.99095,1.991,1.99065,1.99085,80700000.0
2008-04-17 22:29:00,1.99085,1.99085,1.9908,1.9908,11300000.0
2008-04-17 22:30:00,1.9908,1.9909,1.9906,1.9908,52500000.0
2008-04-17 22:31:00,1.9908,1.9908,1.99055,1.99065,38800000.0
2008-04-17 22:32:00,1.99065,1.9907,1.9905,1.9905,83000000.0
2008-04-17 22:33:00,1.9905,1.9906,1.9905,1.9906,136700000.0
2008-04-17 22:34:00,1.9906,1.99095,1.9906,1.99095,260600000.0
2008-04-17 22:35:00,1.99095,1.99095,1.9907,1.9909,136400000.0
2008-04-17 22:36:00,1.9909,1.9909,1.9904,1.99065,110600000.0
2008-04-17 22:37:00,1.99065,1.99085,1.99065,1.9908,51700000.0
2008-04-17 22:38:00,1.9908,1.99085,1.9907,1.9908,241500000.0
2008-04-17 22:39:00,1.9908,1.99115,1.9908,1.99105,163000000.0
2008-04-17 22:40:00,1.99105,1.9913,1.99105,1.9913,38200000.0
2008-04-17 22:41:00,1.9913,1.9913,1.9912,1.9912,66500000.0
2008-04-17 22:42:00,1.9912,1.9913,1.9912,1.9913,71600000.0
2008-04-17 22:43:00,1.9913,1.9913,1.9912,1.99125,62800000.0
2008-04-17 22:44:00,1.99125,1.99125,1.9912,1.9912,90600000.0
2008-04-17 22:45:00,1.9912,1.9912,1.9908,1.9908,127000000.0
2008-04-17 22:46:00,1.9908,1.9908,1.9903,1.9906,82230000.0
2008-04-17 22:47:00,1.9906,1.9907,1.9906,1.9907,20260000.0
2008-04-17 22:48:00,1.9907,1.99095,1.99045,1.99095,75490000.0
2008-04-17 22:49:00,1.99095,1.991,1.9908,1.99085,55300000.0
2008-04-17 22:50:00,1.99085,1.99085,1.9906,1.9906,49805000.0
2008-04-17 22:51:00,1.9906,1.99075,1.9906,1.9906,25550000.0
2008-04-17 22:52:00,1.9906,1.99115,1.99045,1.991,102070000.0
2008-04-17 22:53:00,1.991,1.9913,1.991,1.9912,151300000.0
2008-04-17 22:54:00,1.9912,1.9918,1.9909,1.99165,219900000.0
2008-04-17 22:55:00,1.99165,1.9918,1.99165,1.9918,155000000.0
2008-04-17 22:56:00,1.9918,1.99205,1.9918,1.9919,120600000.0
2008-04-17 22:57:00,1.9919,1.9919,1.9919,1.9919,8400000.0
2008-04-17 22:58:00,1.9919,1.9919,1.9916,1.9916,42500000.0
2008-04-17 22:59:00,1.9916,1.9916,1.99145,1.9915,21500000.0
2008-04-17 23:00:00,1.9915,1.9916,1.991,1.9913,386500000.0
2008-04-17 23:01:00,1.9913,1.9916,1.9911,1.9913,436000000.0
2008-04-17 23:02:00,1.9913,1.9913,1.9911,1.9911,248000000.0
2008-04-17 23:03:00,1.9915,1.9915,1.9915,1.9915,56000000.0
2008-04-17 23:04:00,1.9915,1.99155,1.9911,1.9915,221100000.0
2008-04-17 23:05:00,1.9915,1.9918,1.9915,1.9918,158000000.0
2008-04-17 23:06:00,1.9918,1.9919,1.9917,1.9919,63800000.0
2008-04-17 23:07:00,1.9919,1.99205,1.9918,1.9919,74700000.0
2008-04-17 23:08:00,1.9919,1.9922,1.9919,1.9922,76500000.0
2008-04-17 23:09:00,1.9922,1.99225,1.9922,1.9922,105500000.0
2008-04-17 23:10:00,1.9922,1.9922,1.9922,1.9922,59000000.0
2008-04-17 23:11:00,1.9922,1.9922,1.9919,1.9919,31100000.0
2008-04-17 23:12:00,1.9919,1.9919,1.99175,1.9919,39700000.0
2008-04-17 23:13:00,1.9919,1.992,1.9916,1.99185,57500000.0
2008-04-17 23:14:00,1.99185,1.99185,1.99175,1.99175,20100000.0
2008-04-17 23:15:00,1.99175,1.99175,1.99175,1.99175,19200000.0
2008-04-17 23:16:00,1.99175,1.99175,1.9917,1.9917,20000000.0
2008-04-17 23:17:00,1.9917,1.9917,1.99145,1.99145,54100000.0
2008-04-17 23:18:00,1.99145,1.99145,1.9912,1.9913,40400000.0
2008-04-17 23:19:00,1.9913,1.9914,1.99115,1.99115,67100000.0
2008-04-17 23:20:00,1.99115,1.99125,1.9911,1.9911,33900000.0
2008-04-17 23:21:00,1.9911,1.9911,1.99075,1.9909,49300000.0
2008-04-17 23:22:00,1.9909,1.9911,1.99085,1.99085,62500000.0
2008-04-17 23:23:00,1.99085,1.99085,1.9906,1.9906,18220000.0
2008-04-17 23:24:00,1.9906,1.9906,1.9906,1.9906,2145000.0
2008-04-17 23:25:00,1.9906,1.9906,1.9903,1.9906,85835000.0
2008-04-17 23:26:00,1.9906,1.9907,1.9906,1.9906,11300000.0
2008-04-17 23:27:00,1.9906,1.99085,1.9906,1.99075,87595000.0
2008-04-17 23:28:00,1.99075,1.99095,1.99065,1.99075,48300000.0
2008-04-17 23:29:00,1.99075,1.99075,1.99065,1.99065,19200000.0
2008-04-17 23:30:00,1.99065,1.99075,1.99065,1.9907,28000000.0
2008-04-17 23:31:00,1.9908,1.9908,1.9907,1.9907,13600000.0
2008-04-17 23:32:00,1.9907,1.9907,1.9906,1.9906,21875000.0
2008-04-17 23:33:00,1.9906,1.9906,1.9906,1.9906,12165000.0
2008-04-17 23:34:00,1.9906,1.9906,1.9906,1.9906,9765000.0
2008-04-17 23:35:00,1.9906,1.9906,1.9906,1.9906,990000.0
2008-04-17 23:36:00,1.9906,1.9906,1.9906,1.9906,3395000.0
2008-04-17 23:37:00,1.9906,1.99085,1.9906,1.9906,94700000.0
2008-04-17 23:38:00,1.9906,1.99095,1.9906,1.99085,66300000.0
2008-04-17 23:39:00,1.99085,1.99095,1.99085,1.99095,15000000.0
2008-04-17 23:40:00,1.99095,1.99095,1.9908,1.9908,14400000.0
2008-04-17 23:41:00,1.9908,1.9908,1.99075,1.99075,18600000.0
2008-04-17 23:42:00,1.99075,1.99075,1.99075,1.99075,9600000.0
2008-04-17 23:43:00,1.99075,1.99075,1.9906,1.9906,9390000.0
2008-04-17 23:44:00,1.9906,1.9906,1.9906,1.9906,1375000.0
2008-04-17 23:45:00,1.9906,1.9906,1.9906,1.9906,2520000.0
2008-04-17 23:46:00,1.9906,1.9908,1.9906,1.9907,14620000.0
2008-04-17 23:47:00,1.9907,1.9907,1.9906,1.9906,3935000.0
2008-04-17 23:48:00,1.9906,1.9906,1.9906,1.9906,1155000.0
2008-04-17 23:49:00,1.9906,1.9906,1.9902,1.9902,65570000.0
2008-04-17 23:50:00,1.9902,1.9902,1.9902,1.9902,108000000.0
2008-04-17 23:51:00,1.9902,1.9902,1.98995,1.98995,76200000.0
2008-04-17 23:52:00,1.98995,1.99005,1.9896,1.9896,55800000.0
2008-04-17 23:53:00,1.9896,1.9896,1.9895,1.9895,40000000.0
2008-04-17 23:54:00,1.9895,1.9895,1.9894,1.9894,45600000.0
2008-04-17 23:55:00,1.9894,1.9894,1.9891,1.9892,131400000.0
2008-04-17 23:56:00,1.9892,1.9895,1.9892,1.9895,26200000.0
2008-04-17 23:57:00,1.9895,1.9895,1.9894,1.9894,15000000.0
2008-04-17 23:58:00,1.9894,1.9894,1.9894,1.9894,21600000.0
2008-04-17 23:59:00,1.9894,1.9895,1.9894,1.9895,61400000.0
2008-04-18 00:00:00,1.9895,1.9898,1.9894,1.9894,41300000.0
2008-04-18 00:01:00,1.9894,1.9894,1.9892,1.98925,43000000.0
2008-04-18 00:02:00,1.98925,1.9895,1.98925,1.9895,39300000.0
2008-04-18 00:03:00,1.9895,1.9895,1.9895,1.9895,19700000.0
2008-04-18 00:04:00,1.9895,1.9896,1.9895,1.9896,16000000.0
2008-04-18 00:05:00,1.9896,1.9896,1.9896,1.9896,18000000.0
2008-04-18 00:06:00,1.9896,1.9896,1.9896,1.9896,125600000.0
2008-04-18 00:07:00,1.9896,1.9901,1.9896,1.9901,186200000.0
2008-04-18 00:08:00,1.99015,1.99015,1.9901,1.99015,64800000.0
2008-04-18 00:09:00,1.99015,1.99015,1.9901,1.99015,23400000.0
2008-04-18 00:10:00,1.99015,1.99015,1.99,1.99,33200000.0
2008-04-18 00:11:00,1.99,1.9902,1.9898,1.9902,218200000.0
2008-04-18 00:12:00,1.9902,1.9902,1.9901,1.99015,42700000.0
2008-04-18 00:13:00,1.99015,1.99015,1.9901,1.99015,34500000.0
2008-04-18 00:14:00,1.99015,1.99025,1.9901,1.99025,40200000.0
2008-04-18 00:15:00,1.99025,1.9904,1.9902,1.9903,16200000.0
2008-04-18 00:16:00,1.9903,1.9903,1.9902,1.9902,21100000.0
2008-04-18 00:17:00,1.9902,1.9902,1.9902,1.9902,95200000.0
2008-04-18 00:18:00,1.9902,1.9903,1.9902,1.9903,119500000.0
2008-04-18 00:19:00,1.9903,1.9903,1.9903,1.9903,22500000.0
2008-04-18 00:20:00,1.9903,1.99065,1.9903,1.99055,215700000.0
2008-04-18 00:21:00,1.99055,1.99055,1.9903,1.99035,238000000.0
2008-04-18 00:22:00,1.99035,1.9906,1.9903,1.99035,45400000.0
2008-04-18 00:23:00,1.99035,1.99035,1.9903,1.9903,14000000.0
2008-04-18 00:24:00,1.9903,1.99045,1.9903,1.99045,22000000.0
2008-04-18 00:25:00,1.99045,1.99045,1.99045,1.99045,12000000.0
2008-04-18 00:26:00,1.99045,1.99045,1.99045,1.99045,13000000.0
2008-04-18 00:27:00,1.99035,1.99035,1.9903,1.99035,41000000.0
2008-04-18 00:28:00,1.99035,1.99035,1.99035,1.99035,10000000.0
2008-04-18 00:29:00,1.99035,1.99035,1.9903,1.9903,19000000.0
2008-04-18 00:30:00,1.9903,1.9903,1.9903,1.9903,16000000.0
2008-04-18 00:31:00,1.9903,1.9903,1.9903,1.9903,14500000.0
2008-04-18 00:32:00,1.9903,1.9906,1.9903,1.9906,15700000.0
2008-04-18 00:33:00,1.9906,1.9906,1.9903,1.9903,13000000.0
2008-04-18 00:34:00,1.9903,1.9903,1.9903,1.9903,13000000.0
2008-04-18 00:35:00,1.9903,1.9903,1.9902,1.9902,117300000.0
2008-04-18 00:36:00,1.9902,1.9902,1.9902,1.9902,69700000.0
2008-04-18 00:37:00,1.9902,1.9902,1.9902,1.9902,71800000.0
2008-04-18 00:38:00,1.9902,1.9902,1.9902,1.9902,68900000.0
2008-04-18 00:39:00,1.9902,1.9902,1.9902,1.9902,84500000.0
2008-04-18 00:40:00,1.9902,1.9902,1.9902,1.9902,107300000.0
2008-04-18 00:41:00,1.9902,1.9902,1.9902,1.9902,81500000.0
2008-04-18 00:42:00,1.9902,1.9902,1.9902,1.9902,98900000.0
2008-04-18 00:43:00,1.9902,1.9902,1.9902,1.9902,125200000.0
2008-04-18 00:44:00,1.9902,1.9902,1.9902,1.9902,79700000.0
2008-04-18 00:45:00,1.9902,1.9902,1.9902,1.9902,234400000.0
2008-04-18 00:46:00,1.9902,1.9902,1.9902,1.9902,114700000.0
2008-04-18 00:47:00,1.9902,1.9902,1.9902,1.9902,103600000.0
2008-04-18 00:48:00,1.9902,1.9902,1.99,1.9901,64300000.0
2008-04-18 00:49:00,1.9901,1.9901,1.9901,1.9901,34200000.0
2008-04-18 00:50:00,1.9901,1.9901,1.9901,1.9901,62700000.0
2008-04-18 00:51:00,1.9901,1.9901,1.9901,1.9901,37400000.0
2008-04-18 00:52:00,1.9901,1.9901,1.9901,1.9901,41800000.0
2008-04-18 00:53:00,1.9901,1.9901,1.98985,1.99,342000000.0
2008-04-18 00:54:00,1.99,1.99,1.99,1.99,920000000.0
2008-04-18 00:55:00,1.99,1.9901,1.9896,1.9901,583300000.0
2008-04-18 00:56:00,1.9901,1.9901,1.98975,1.98985,527000000.0
2008-04-18 00:57:00,1.98985,1.98985,1.9898,1.9898,1547600000.0
2008-04-18 00:58:00,1.9898,1.99,1.9898,1.9898,1180600000.0
2008-04-18 00:59:00,1.9898,1.9899,1.9898,1.9899,249000000.0
2008-04-18 01:00:00,1.9899,1.99035,1.9899,1.9901,419900000.0
2008-04-18 01:01:00,1.9901,1.9911,1.9901,1.9909,465300000.0
2008-04-18 01:02:00,1.9909,1.9909,1.9902,1.9905,391400000.0
2008-04-18 01:03:00,1.9905,1.99055,1.9905,1.9905,168300000.0
2008-04-18 01:04:00,1.9905,1.9905,1.9905,1.9905,176700000.0
2008-04-18 01:05:00,1.9905,1.9907,1.9905,1.9905,524700000.0
2008-04-18 01:06:00,1.9905,1.9909,1.9905,1.9909,198400000.0
2008-04-18 01:07:00,1.9909,1.9911,1.9909,1.991,210400000.0
2008-04-18 01:08:00,1.991,1.9913,1.991,1.99105,59000000.0
2008-04-18 01:09:00,1.99105,1.99105,1.99095,1.99095,63000000.0
2008-04-18 01:10:00,1.99095,1.991,1.99095,1.991,31800000.0
2008-04-18 01:11:00,1.991,1.991,1.99085,1.99085,89200000.0
2008-04-18 01:12:00,1.99085,1.9909,1.99085,1.99085,67200000.0
2008-04-18 01:13:00,1.99085,1.99085,1.99085,1.99085,59200000.0
2008-04-18 01:14:00,1.99085,1.99095,1.99085,1.9909,320700000.0
2008-04-18 01:15:00,1.9909,1.9909,1.9909,1.9909,66600000.0
2008-04-18 01:16:00,1.9909,1.9909,1.9909,1.9909,142100000.0
2008-04-18 01:17:00,1.9909,1.9909,1.9906,1.9906,92500000.0
2008-04-18 01:18:00,1.9906,1.9909,1.9906,1.9909,192500000.0
2008-04-18 01:19:00,1.9909,1.9909,1.9909,1.9909,176600000.0
2008-04-18 01:20:00,1.9909,1.991,1.9909,1.9909,176700000.0
2008-04-18 01:21:00,1.9909,1.9909,1.9909,1.9909,399000000.0
2008-04-18 01:22:00,1.9909,1.991,1.9909,1.991,225800000.0
2008-04-18 01:23:00,1.991,1.9911,1.9909,1.9911,213600000.0
2008-04-18 01:24:00,1.9911,1.99115,1.9911,1.9911,36900000.0
2008-04-18 01:25:00,1.9911,1.99125,1.991,1.9911,147700000.0
2008-04-18 01:26:00,1.9911,1.9911,1.991,1.991,267900000.0
2008-04-18 01:27:00,1.991,1.991,1.99085,1.99085,242300000.0
2008-04-18 01:28:00,1.9908,1.99085,1.9908,1.9908,202800000.0
2008-04-18 01:29:00,1.9908,1.9908,1.9908,1.9908,264100000.0
2008-04-18 01:30:00,1.9908,1.9908,1.9908,1.9908,199000000.0
2008-04-18 01:31:00,1.9908,1.9909,1.9908,1.9909,177400000.0
2008-04-18 01:32:00,1.9909,1.9909,1.9909,1.9909,74700000.0
2008-04-18 01:33:00,1.9909,1.9909,1.9909,1.9909,11000000.0
2008-04-18 01:34:00,1.9909,1.9909,1.99085,1.99085,27000000.0
2008-04-18 01:35:00,1.99085,1.99095,1.99085,1.99095,63000000.0
2008-04-18 01:36:00,1.99095,1.9913,1.99095,1.991,29000000.0
2008-04-18 01:37:00,1.991,1.99125,1.991,1.9912,176300000.0
2008-04-18 01:38:00,1.9912,1.9912,1.9911,1.9911,98400000.0
2008-04-18 01:39:00,1.9911,1.9911,1.9911,1.9911,22500000.0
2008-04-18 01:40:00,1.9911,1.9911,1.991,1.991,60900000.0
2008-04-18 01:41:00,1.991,1.991,1.99095,1.991,137700000.0
2008-04-18 01:42:00,1.991,1.99105,1.99095,1.991,27800000.0
2008-04-18 01:43:00,1.991,1.991,1.99095,1.99095,25200000.0
2008-04-18 01:44:00,1.99095,1.99095,1.9909,1.9909,56100000.0
2008-04-18 01:45:00,1.9909,1.99095,1.9909,1.9909,114200000.0
2008-04-18 01:46:00,1.9909,1.9909,1.9908,1.9908,104800000.0
2008-04-18 01:47:00,1.9908,1.9908,1.99065,1.99065,88200000.0
2008-04-18 01:48:00,1.99065,1.9907,1.9906,1.9907,217900000.0
2008-04-18 01:49:00,1.9907,1.9908,1.9907,1.99075,157800000.0
2008-04-18 01:50:00,1.99075,1.99075,1.9906,1.9906,138000000.0
2008-04-18 01:51:00,1.9906,1.9907,1.9901,1.9902,171900000.0
2008-04-18 01:52:00,1.9902,1.9907,1.9901,1.9907,126100000.0
2008-04-18 01:53:00,1.9907,1.9907,1.99045,1.9906,36100000.0
2008-04-18 01:54:00,1.9906,1.9906,1.9906,1.9906,13000000.0
2008-04-18 01:55:00,1.9906,1.9906,1.9902,1.9903,107500000.0
2008-04-18 01:56:00,1.99035,1.99035,1.9902,1.9902,31900000.0
2008-04-18 01:57:00,1.9902,1.9905,1.9902,1.9905,33500000.0
2008-04-18 01:58:00,1.9905,1.9906,1.9904,1.9905,68700000.0
2008-04-18 01:59:00,1.9905,1.9906,1.9902,1.9906,110600000.0
2008-04-18 02:00:00,1.9906,1.9911,1.9905,1.9909,170600000.0
2008-04-18 02:01:00,1.9909,1.9909,1.9908,1.9908,31900000.0
2008-04-18 02:02:00,1.9908,1.9909,1.9908,1.9908,26900000.0
2008-04-18 02:03:00,1.9908,1.9908,1.9907,1.9907,96200000.0
2008-04-18 02:04:00,1.9907,1.9907,1.9905,1.9905,468700000.0
2008-04-18 02:05:00,1.9905,1.9907,1.9905,1.9905,282600000.0
2008-04-18 02:06:00,1.9905,1.9906,1.9899,1.98995,148300000.0
2008-04-18 02:07:00,1.98995,1.9902,1.98995,1.9901,56600000.0
2008-04-18 02:08:00,1.9901,1.9901,1.9896,1.9896,210499998.0
2008-04-18 02:09:00,1.9896,1.9897,1.9895,1.9897,186800000.0
2008-04-18 02:10:00,1.9897,1.9898,1.9896,1.9898,40700000.0
2008-04-18 02:11:00,1.99,1.9903,1.99,1.9903,441900000.0
2008-04-18 02:12:00,1.9903,1.9903,1.99,1.99,267000000.0
2008-04-18 02:13:00,1.99,1.9901,1.99,1.9901,15900000.0
2008-04-18 02:14:00,1.9901,1.99015,1.99,1.99,238400000.0
2008-04-18 02:15:00,1.99,1.9903,1.99,1.9903,88700000.0
2008-04-18 02:16:00,1.9903,1.9904,1.9903,1.9904,12000000.0
2008-04-18 02:17:00,1.9904,1.9905,1.9904,1.9904,46500000.0
2008-04-18 02:18:00,1.9904,1.9905,1.9902,1.99045,71000000.0
2008-04-18 02:19:00,1.99045,1.99045,1.9902,1.9902,185500000.0
2008-04-18 02:20:00,1.9902,1.9902,1.9899,1.99,37000000.0
2008-04-18 02:21:00,1.99,1.9902,1.99,1.9901,248800000.0
2008-04-18 02:22:00,1.9901,1.9901,1.989,1.9893,326200000.0
2008-04-18 02:23:00,1.9893,1.9897,1.989,1.9896,407100000.0
2008-04-18 02:24:00,1.9896,1.99,1.9894,1.9896,424500000.0
2008-04-18 02:25:00,1.9896,1.99005,1.9896,1.99,239400000.0
2008-04-18 02:26:00,1.99,1.99,1.9899,1.9899,183900000.0
2008-04-18 02:27:00,1.9899,1.9903,1.9899,1.9903,451300003.0
2008-04-18 02:28:00,1.9903,1.9903,1.99,1.99,327500000.0
2008-04-18 02:29:00,1.99,1.99,1.99,1.99,105900000.0
2008-04-18 02:30:00,1.99,1.99,1.9897,1.9897,121700000.0
2008-04-18 02:31:00,1.9897,1.9897,1.9895,1.9895,88400000.0
2008-04-18 02:32:00,1.9895,1.9895,1.9895,1.9895,81000000.0
2008-04-18 02:33:00,1.9895,1.9895,1.9895,1.9895,79400000.0
2008-04-18 02:34:00,1.9895,1.9895,1.9895,1.9895,6300000.0
2008-04-18 02:35:00,1.9895,1.9895,1.9895,1.9895,7800000.0
2008-04-18 02:36:00,1.9895,1.9895,1.9895,1.9895,9300000.0
2008-04-18 02:37:00,1.9895,1.9895,1.9895,1.9895,6600000.0
2008-04-18 02:38:00,1.9895,1.9895,1.9895,1.9895,9900000.0
2008-04-18 02:39:00,1.9895,1.9896,1.9894,1.9896,277900004.0
2008-04-18 02:40:00,1.9896,1.9896,1.9895,1.9895,632800000.0
2008-04-18 02:41:00,1.9895,1.98955,1.9893,1.98955,392300003.0
2008-04-18 02:42:00,1.98955,1.9896,1.9893,1.9895,381800001.0
2008-04-18 02:43:00,1.9895,1.9896,1.9895,1.9896,444600003.0
2008-04-18 02:44:00,1.9896,1.9896,1.9896,1.9896,280300000.0
2008-04-18 02:45:00,1.9896,1.9896,1.9893,1.9894,759499999.0
2008-04-18 02:46:00,1.9894,1.9898,1.9894,1.9898,241900000.0
2008-04-18 02:47:00,1.9898,1.99,1.9897,1.99,101400000.0
2008-04-18 02:48:00,1.99,1.99,1.9895,1.9895,389900000.0
2008-04-18 02:49:00,1.9895,1.9895,1.9895,1.9895,414300000.0
2008-04-18 02:50:00,1.9895,1.9895,1.9895,1.9895,117300000.0
2008-04-18 02:51:00,1.9895,1.9896,1.9895,1.9896,56800000.0
2008-04-18 02:52:00,1.9895,1.9897,1.9895,1.9895,622400000.0
2008-04-18 02:53:00,1.9895,1.9899,1.9895,1.9899,376900000.0
2008-04-18 02:54:00,1.9899,1.9899,1.9895,1.9897,893699998.0
2008-04-18 02:55:00,1.9897,1.99,1.9894,1.9896,1413999999.0
2008-04-18 02:56:00,1.9896,1.9896,1.9892,1.9892,557600003.0
2008-04-18 02:57:00,1.9892,1.9893,1.98905,1.98905,775400000.0
2008-04-18 02:58:00,1.98905,1.9893,1.9885,1.9888,750900000.0
2008-04-18 02:59:00,1.9888,1.9888,1.9885,1.9888,414500000.0
2008-04-18 03:00:00,1.9888,1.9892,1.98855,1.989,833700000.0
2008-04-18 03:01:00,1.989,1.9893,1.989,1.9893,408100000.0
2008-04-18 03:02:00,1.9893,1.9895,1.9893,1.9895,380900000.0
2008-04-18 03:03:00,1.9895,1.9895,1.9891,1.9891,475499997.0
2008-04-18 03:04:00,1.9891,1.9891,1.9888,1.9889,404799999.0
2008-04-18 03:05:00,1.9888,1.9893,1.9888,1.9889,1075300010.0
2008-04-18 03:06:00,1.9889,1.9892,1.9889,1.989,846000006.0
2008-04-18 03:07:00,1.989,1.9892,1.989,1.9892,512100000.0
2008-04-18 03:08:00,1.9892,1.98935,1.9892,1.98925,332100000.0
2008-04-18 03:09:00,1.98925,1.98925,1.9892,1.9892,65000000.0
2008-04-18 03:10:00,1.9892,1.9892,1.9885,1.9885,475600000.0
2008-04-18 03:11:00,1.9885,1.9888,1.9885,1.98855,108700000.0
2008-04-18 03:12:00,1.98855,1.9888,1.98855,1.9888,98800000.0
2008-04-18 03:13:00,1.9888,1.9889,1.9888,1.9888,260100000.0
2008-04-18 03:14:00,1.9888,1.9889,1.9886,1.9886,465500000.0
2008-04-18 03:15:00,1.9886,1.9887,1.9886,1.9886,112500000.0
2008-04-18 03:16:00,1.9886,1.9886,1.9886,1.9886,122300000.0
2008-04-18 03:17:00,1.9886,1.9886,1.9886,1.9886,35000000.0
2008-04-18 03:18:00,1.9886,1.9886,1.9886,1.9886,6500000.0
2008-04-18 03:19:00,1.9886,1.9886,1.9885,1.9885,254800000.0
2008-04-18 03:20:00,1.9885,1.9888,1.98845,1.98845,437600000.0
2008-04-18 03:21:00,1.98845,1.98845,1.9883,1.9883,68300000.0
2008-04-18 03:22:00,1.9883,1.9885,1.9883,1.9885,835099992.0
2008-04-18 03:23:00,1.9885,1.9885,1.9885,1.9885,255900000.0
2008-04-18 03:24:00,1.9885,1.9885,1.9885,1.9885,500299998.0
2008-04-18 03:25:00,1.9885,1.9885,1.9885,1.9885,115500000.0
2008-04-18 03:26:00,1.9885,1.9885,1.9885,1.9885,325400000.0
2008-04-18 03:27:00,1.9885,1.9885,1.98835,1.98835,48700000.0
2008-04-18 03:28:00,1.98835,1.9885,1.98825,1.98835,349200000.0
2008-04-18 03:29:00,1.98835,1.98855,1.98835,1.9885,1368200009.0
2008-04-18 03:30:00,1.9885,1.98855,1.9885,1.98855,352700000.0
2008-04-18 03:31:00,1.98855,1.989,1.98855,1.9889,734600001.0
2008-04-18 03:32:00,1.9889,1.989,1.9889,1.9889,807800000.0
2008-04-18 03:33:00,1.9889,1.9892,1.9889,1.9889,469899992.0
2008-04-18 03:34:00,1.9889,1.9891,1.98885,1.98885,241000000.0
2008-04-18 03:35:00,1.98885,1.9891,1.98885,1.98885,432799999.0
2008-04-18 03:36:00,1.98885,1.989,1.98885,1.989,137700000.0
2008-04-18 03:37:00,1.989,1.989,1.989,1.989,320800000.0
2008-04-18 03:38:00,1.989,1.989,1.989,1.989,169600000.0
2008-04-18 03:39:00,1.989,1.9891,1.9888,1.9891,312600000.0
2008-04-18 03:40:00,1.9891,1.9891,1.98885,1.98885,173900000.0
2008-04-18 03:41:00,1.98885,1.98885,1.9888,1.9888,260000000.0
2008-04-18 03:42:00,1.9888,1.9888,1.9888,1.9888,248000000.0
2008-04-18 03:43:00,1.9888,1.9888,1.9888,1.9888,256400000.0
2008-04-18 03:44:00,1.9888,1.989,1.9888,1.989,65400000.0
2008-04-18 03:45:00,1.989,1.989,1.989,1.989,12800000.0
2008-04-18 03:46:00,1.989,1.989,1.989,1.989,12000000.0
2008-04-18 03:47:00,1.989,1.989,1.989,1.989,4800000.0
2008-04-18 03:48:00,1.989,1.989,1.9888,1.9888,482100000.0
2008-04-18 03:49:00,1.9888,1.98885,1.9888,1.9888,629100003.0
2008-04-18 03:50:00,1.9888,1.9888,1.9888,1.9888,191300000.0
2008-04-18 03:51:00,1.9888,1.9888,1.9888,1.9888,262800000.0
2008-04-18 03:52:00,1.9888,1.9888,1.9888,1.9888,177600000.0
2008-04-18 03:53:00,1.9888,1.9888,1.9888,1.9888,137500000.0
2008-04-18 03:54:00,1.9888,1.98895,1.9888,1.98895,297600000.0
2008-04-18 03:55:00,1.98895,1.98895,1.9888,1.9889,551600000.0
2008-04-18 03:56:00,1.9889,1.9889,1.9889,1.9889,379600000.0
2008-04-18 03:57:00,1.9889,1.9889,1.9889,1.9889,193100000.0
2008-04-18 03:58:00,1.9889,1.9889,1.9889,1.9889,70200000.0
2008-04-18 03:59:00,1.9889,1.9889,1.9889,1.9889,100400000.0
2008-04-18 04:00:00,1.9889,1.9889,1.9885,1.9885,712399998.0
2008-04-18 04:01:00,1.9885,1.9889,1.9885,1.9886,233099995.0
2008-04-18 04:02:00,1.9886,1.98865,1.9886,1.98865,12900000.0
2008-04-18 04:03:00,1.98865,1.98865,1.98865,1.98865,1800000.0
2008-04-18 04:04:00,1.98865,1.98865,1.9886,1.9886,16300000.0
2008-04-18 04:05:00,1.9886,1.98875,1.9886,1.98875,83900000.0
2008-04-18 04:06:00,1.98875,1.98875,1.9886,1.9886,130000000.0
2008-04-18 04:07:00,1.9886,1.9887,1.9886,1.9886,241300002.0
2008-04-18 04:08:00,1.9886,1.9888,1.9886,1.9887,194000000.0
2008-04-18 04:09:00,1.9888,1.9888,1.9887,1.9887,182700000.0
2008-04-18 04:10:00,1.98865,1.98905,1.98865,1.9888,501300000.0
2008-04-18 04:11:00,1.9888,1.989,1.9888,1.989,478200000.0
2008-04-18 04:12:00,1.989,1.98905,1.98895,1.98905,337600000.0
2008-04-18 04:13:00,1.98905,1.98925,1.98905,1.98925,176100000.0
2008-04-18 04:14:00,1.98925,1.98925,1.98925,1.98925,80000000.0
2008-04-18 04:15:00,1.98925,1.98925,1.98925,1.98925,96000000.0
2008-04-18 04:16:00,1.98925,1.9894,1.98925,1.98935,304100000.0
2008-04-18 04:17:00,1.98935,1.98935,1.9893,1.9893,53000000.0
2008-04-18 04:18:00,1.9893,1.9893,1.9893,1.9893,10500000.0
2008-04-18 04:19:00,1.9893,1.9893,1.9893,1.9893,3000000.0
2008-04-18 04:20:00,1.9893,1.9893,1.9893,1.9893,6000000.0
2008-04-18 04:21:00,1.9893,1.9893,1.9891,1.9891,199600000.0
2008-04-18 04:22:00,1.9891,1.98935,1.9891,1.9891,345599997.0
2008-04-18 04:23:00,1.9891,1.9891,1.989,1.989,70500000.0
2008-04-18 04:24:00,1.989,1.989,1.989,1.989,117000000.0
2008-04-18 04:25:00,1.989,1.9893,1.989,1.9891,207100000.0
2008-04-18 04:26:00,1.9891,1.9891,1.989,1.989,101600000.0
2008-04-18 04:27:00,1.989,1.98935,1.989,1.98935,301800000.0
2008-04-18 04:28:00,1.98935,1.9894,1.9891,1.9891,298700000.0
2008-04-18 04:29:00,1.9891,1.98925,1.98865,1.98865,350500000.0
2008-04-18 04:30:00,1.98875,1.9888,1.98875,1.9888,21000000.0
2008-04-18 04:31:00,1.9888,1.98885,1.9888,1.98885,8400000.0
2008-04-18 04:32:00,1.98885,1.98885,1.9888,1.9888,89200000.0
2008-04-18 04:33:00,1.9888,1.98885,1.9887,1.9887,558600001.0
2008-04-18 04:34:00,1.9887,1.9888,1.9887,1.9888,271900000.0
2008-04-18 04:35:00,1.9888,1.98895,1.9888,1.98885,358799997.0
2008-04-18 04:36:00,1.98885,1.9891,1.9887,1.989,729200000.0
2008-04-18 04:37:00,1.989,1.989,1.98875,1.98875,51800000.0
2008-04-18 04:38:00,1.98875,1.9892,1.9887,1.98875,421000000.0
2008-04-18 04:39:00,1.9887,1.98875,1.9887,1.98875,313700000.0
2008-04-18 04:40:00,1.98875,1.98885,1.98875,1.98875,17500000.0
2008-04-18 04:41:00,1.98875,1.98885,1.9886,1.9886,416600000.0
2008-04-18 04:42:00,1.9886,1.9886,1.9884,1.9884,475900000.0
2008-04-18 04:43:00,1.9884,1.98855,1.9884,1.98855,392600000.0
2008-04-18 04:44:00,1.98855,1.9886,1.9883,1.9883,404900000.0
2008-04-18 04:45:00,1.9883,1.98885,1.9883,1.98885,322100000.0
2008-04-18 04:46:00,1.98885,1.98885,1.9888,1.9888,149400000.0
2008-04-18 04:47:00,1.9888,1.9888,1.9885,1.9885,224300000.0
2008-04-18 04:48:00,1.9885,1.9887,1.9885,1.9887,12900000.0
2008-04-18 04:49:00,1.9887,1.98905,1.9885,1.9887,88900000.0
2008-04-18 04:50:00,1.9887,1.9889,1.9887,1.9887,142400000.0
2008-04-18 04:51:00,1.9887,1.9888,1.9887,1.9888,310800000.0
2008-04-18 04:52:00,1.9888,1.9888,1.9887,1.9888,62400000.0
2008-04-18 04:53:00,1.9888,1.9888,1.9888,1.9888,5600000.0
2008-04-18 04:54:00,1.9888,1.9888,1.9888,1.9888,3600000.0
2008-04-18 04:55:00,1.9888,1.9888,1.9885,1.9888,61800000.0
2008-04-18 04:56:00,1.9888,1.9888,1.98835,1.9885,181700000.0
2008-04-18 04:57:00,1.9885,1.9885,1.9883,1.9885,337000000.0
2008-04-18 04:58:00,1.9885,1.9885,1.9885,1.9885,96500000.0
2008-04-18 04:59:00,1.9885,1.9885,1.9885,1.9885,32700000.0
2008-04-18 05:00:00,1.9885,1.9885,1.9885,1.9885,5000000.0
2008-04-18 05:01:00,1.9885,1.9885,1.9885,1.9885,37500000.0
2008-04-18 05:02:00,1.9885,1.9885,1.9883,1.9883,108800000.0
2008-04-18 05:03:00,1.9883,1.9883,1.9883,1.9883,42000000.0
2008-04-18 05:04:00,1.9883,1.98835,1.9883,1.98835,46400000.0
2008-04-18 05:05:00,1.98835,1.98835,1.98835,1.98835,3000000.0
2008-04-18 05:06:00,1.98835,1.98835,1.98835,1.98835,1600000.0
2008-04-18 05:07:00,1.98835,1.98835,1.98835,1.98835,3800000.0
2008-04-18 05:08:00,1.98835,1.98835,1.9881,1.9881,89600000.0
2008-04-18 05:09:00,1.9881,1.9881,1.9881,1.9881,4200000.0
2008-04-18 05:10:00,1.9881,1.98815,1.9881,1.9881,65900000.0
2008-04-18 05:11:00,1.9881,1.98845,1.9881,1.9882,248400000.0
2008-04-18 05:12:00,1.9882,1.9885,1.9882,1.98825,104700002.0
2008-04-18 05:13:00,1.98825,1.98825,1.98825,1.98825,2400000.0
2008-04-18 05:14:00,1.9883,1.9883,1.9883,1.9883,3800000.0
2008-04-18 05:15:00,1.9883,1.9883,1.9882,1.98825,43600000.0
2008-04-18 05:16:00,1.98825,1.9884,1.9882,1.9884,90500000.0
2008-04-18 05:17:00,1.9883,1.9883,1.9882,1.9883,46500000.0
2008-04-18 05:18:00,1.9883,1.9885,1.9883,1.9883,2400000.0
2008-04-18 05:19:00,1.9883,1.9884,1.9883,1.9884,1900000.0
2008-04-18 05:20:00,1.9884,1.9884,1.9884,1.9884,1300000.0
2008-04-18 05:21:00,1.9884,1.9884,1.9884,1.9884,1400000.0
2008-04-18 05:22:00,1.9884,1.9884,1.9883,1.9883,118600000.0
2008-04-18 05:23:00,1.9883,1.9883,1.9883,1.9883,78400000.0
2008-04-18 05:24:00,1.9883,1.9892,1.9883,1.9892,445400000.0
2008-04-18 05:25:00,1.9892,1.9892,1.9889,1.989,465699999.0
2008-04-18 05:26:00,1.989,1.989,1.989,1.989,243400000.0
2008-04-18 05:27:00,1.989,1.9892,1.9883,1.9887,265600000.0
2008-04-18 05:28:00,1.9887,1.9894,1.9887,1.9892,360700003.0
2008-04-18 05:29:00,1.9892,1.9894,1.9892,1.9894,36800000.0
2008-04-18 05:30:00,1.9894,1.9894,1.9894,1.9894,11000000.0
2008-04-18 05:31:00,1.9894,1.9894,1.9894,1.9894,9500000.0
2008-04-18 05:32:00,1.9892,1.9894,1.9892,1.9894,23400000.0
2008-04-18 05:33:00,1.9894,1.9894,1.9894,1.9894,3500000.0
2008-04-18 05:34:00,1.9894,1.9894,1.9894,1.9894,5500000.0
2008-04-18 05:35:00,1.9894,1.9894,1.9894,1.9894,6000000.0
2008-04-18 05:36:00,1.9894,1.9894,1.9894,1.9894,2000000.0
2008-04-18 05:37:00,1.9894,1.9894,1.989,1.9892,15500000.0
2008-04-18 05:38:00,1.9891,1.9892,1.98905,1.9892,41800000.0
2008-04-18 05:39:00,1.9894,1.9894,1.9894,1.9894,8700000.0
2008-04-18 05:40:00,1.9894,1.9894,1.9892,1.9894,21600000.0
2008-04-18 05:41:00,1.9894,1.9894,1.9891,1.9894,53600000.0
2008-04-18 05:42:00,1.9894,1.9894,1.9893,1.9893,14900000.0
2008-04-18 05:43:00,1.9893,1.9893,1.9892,1.9892,43800000.0
2008-04-18 05:44:00,1.9892,1.9893,1.9889,1.9893,99900000.0
2008-04-18 05:45:00,1.9893,1.9893,1.9893,1.9893,11800000.0
2008-04-18 05:46:00,1.9893,1.9893,1.9893,1.9893,9000000.0
2008-04-18 05:47:00,1.9893,1.9896,1.9893,1.9896,118300000.0
2008-04-18 05:48:00,1.9896,1.99005,1.98945,1.98995,351900000.0
2008-04-18 05:49:00,1.98995,1.98995,1.9897,1.9899,422500003.0
2008-04-18 05:50:00,1.9899,1.9899,1.9898,1.9898,75900000.0
2008-04-18 05:51:00,1.9898,1.9898,1.9895,1.9896,340100000.0
2008-04-18 05:52:00,1.9896,1.9896,1.9896,1.9896,114600000.0
2008-04-18 05:53:00,1.9896,1.9896,1.9896,1.9896,528400001.0
2008-04-18 05:54:00,1.9896,1.9899,1.9896,1.9899,213000000.0
2008-04-18 05:55:00,1.9899,1.9899,1.9898,1.9898,268900000.0
2008-04-18 05:56:00,1.9898,1.9898,1.9898,1.9898,281000000.0
2008-04-18 05:57:00,1.9898,1.9899,1.9898,1.9899,260500001.0
2008-04-18 05:58:00,1.9899,1.9899,1.9897,1.9897,24200000.0
2008-04-18 05:59:00,1.9897,1.9897,1.9896,1.9896,303800000.0
2008-04-18 06:00:00,1.9896,1.9896,1.9896,1.9896,3900000.0
2008-04-18 06:01:00,1.9896,1.9897,1.9896,1.98965,207200000.0
2008-04-18 06:02:00,1.9896,1.9898,1.9896,1.9898,22700000.0
2008-04-18 06:03:00,1.9898,1.9898,1.9896,1.9897,98900000.0
2008-04-18 06:04:00,1.9897,1.9897,1.9897,1.9897,170200000.0
2008-04-18 06:05:00,1.9897,1.9897,1.9897,1.9897,104800000.0
2008-04-18 06:06:00,1.9897,1.98975,1.9896,1.98975,108000000.0
2008-04-18 06:07:00,1.9898,1.9898,1.9898,1.9898,80000000.0
2008-04-18 06:08:00,1.9898,1.9898,1.9898,1.9898,19700000.0
2008-04-18 06:09:00,1.9898,1.9899,1.9896,1.9896,253300000.0
2008-04-18 06:10:00,1.9896,1.9898,1.9896,1.9896,304799999.0
2008-04-18 06:11:00,1.9896,1.9898,1.9896,1.9897,183300000.0
2008-04-18 06:12:00,1.9897,1.9897,1.9896,1.9896,58500000.0
2008-04-18 06:13:00,1.9896,1.9901,1.9896,1.9901,99900000.0
2008-04-18 06:14:00,1.9901,1.9907,1.9901,1.9904,382600000.0
2008-04-18 06:15:00,1.9904,1.9904,1.99035,1.99035,32600000.0
2008-04-18 06:16:00,1.99035,1.99035,1.9903,1.9903,91100000.0
2008-04-18 06:17:00,1.9903,1.9903,1.9902,1.9903,228600000.0
2008-04-18 06:18:00,1.9903,1.9903,1.9903,1.9903,75300000.0
2008-04-18 06:19:00,1.9903,1.9903,1.9902,1.9902,141700000.0
2008-04-18 06:20:00,1.9902,1.9902,1.9902,1.9902,162700000.0
2008-04-18 06:21:00,1.9902,1.9902,1.9902,1.9902,66600000.0
2008-04-18 06:22:00,1.9902,1.9902,1.9902,1.9902,105500000.0
2008-04-18 06:23:00,1.9902,1.9902,1.9902,1.9902,82800000.0
2008-04-18 06:24:00,1.9902,1.9902,1.9902,1.9902,15100000.0
2008-04-18 06:25:00,1.9902,1.9902,1.9902,1.9902,12000000.0
2008-04-18 06:26:00,1.9902,1.9902,1.9902,1.9902,8000000.0
2008-04-18 06:27:00,1.9902,1.9902,1.9902,1.9902,5600000.0
2008-04-18 06:28:00,1.9902,1.9902,1.9902,1.9902,62700000.0
2008-04-18 06:29:00,1.9902,1.9902,1.9902,1.9902,15800000.0
2008-04-18 06:30:00,1.9902,1.9902,1.9898,1.9898,49400000.0
2008-04-18 06:31:00,1.9898,1.99,1.9898,1.99,102300000.0
2008-04-18 06:32:00,1.99,1.9901,1.99,1.9901,192100000.0
2008-04-18 06:33:00,1.9901,1.9901,1.9901,1.9901,60800000.0
2008-04-18 06:34:00,1.9901,1.9901,1.9901,1.9901,82400000.0
2008-04-18 06:35:00,1.9901,1.9901,1.99,1.9901,285600000.0
2008-04-18 06:36:00,1.9901,1.9905,1.9901,1.9903,116900000.0
2008-04-18 06:37:00,1.9903,1.9903,1.9903,1.9903,1200000.0
2008-04-18 06:38:00,1.9903,1.9903,1.9903,1.9903,3000000.0
2008-04-18 06:39:00,1.9903,1.9903,1.9903,1.9903,3000000.0
2008-04-18 06:40:00,1.9903,1.9903,1.9903,1.9903,3400000.0
2008-04-18 06:41:00,1.9903,1.9903,1.9903,1.9903,6400000.0
2008-04-18 06:42:00,1.9903,1.9903,1.9903,1.9903,4100000.0
2008-04-18 06:43:00,1.9903,1.9903,1.9903,1.9903,2600000.0
2008-04-18 06:44:00,1.9903,1.9903,1.9903,1.9903,7100000.0
2008-04-18 06:45:00,1.9903,1.9903,1.9903,1.9903,3200000.0
2008-04-18 06:46:00,1.9903,1.9906,1.9903,1.9905,132100000.0
2008-04-18 06:47:00,1.9905,1.9905,1.9902,1.9902,118100000.0
2008-04-18 06:48:00,1.9902,1.9902,1.9902,1.9902,23900000.0
2008-04-18 06:49:00,1.99035,1.9905,1.99035,1.9905,204799998.0
2008-04-18 06:50:00,1.9905,1.9905,1.9905,1.9905,6200000.0
2008-04-18 06:51:00,1.9905,1.9905,1.9905,1.9905,56800000.0
2008-04-18 06:52:00,1.9905,1.9908,1.9905,1.9905,262600000.0
2008-04-18 06:53:00,1.9905,1.9907,1.9905,1.99065,427700000.0
2008-04-18 06:54:00,1.99065,1.99065,1.9905,1.9905,215400000.0
2008-04-18 06:55:00,1.9905,1.9907,1.9903,1.9903,468799999.0
2008-04-18 06:56:00,1.9903,1.9903,1.9903,1.9903,28000000.0
2008-04-18 06:57:00,1.9903,1.9903,1.9903,1.9903,78200000.0
2008-04-18 06:58:00,1.9903,1.9903,1.99,1.99,266100000.0
2008-04-18 06:59:00,1.99,1.99005,1.98995,1.99005,135200000.0
2008-04-18 07:00:00,1.99005,1.99005,1.99005,1.99005,2000000.0
2008-04-18 07:01:00,1.99005,1.9901,1.99,1.99005,149800000.0
2008-04-18 07:02:00,1.99005,1.99005,1.9899,1.9899,29000000.0
2008-04-18 07:03:00,1.9899,1.9899,1.9899,1.9899,22700000.0
2008-04-18 07:04:00,1.9899,1.9899,1.9899,1.9899,2300000.0
2008-04-18 07:05:00,1.9899,1.9899,1.9899,1.9899,117800000.0
2008-04-18 07:06:00,1.9899,1.9899,1.9899,1.9899,2600000.0
2008-04-18 07:07:00,1.9899,1.9899,1.9899,1.9899,1700000.0
2008-04-18 07:08:00,1.9899,1.9899,1.9899,1.9899,14400000.0
2008-04-18 07:09:00,1.9899,1.9899,1.9899,1.9899,163300000.0
2008-04-18 07:10:00,1.9899,1.9899,1.9899,1.9899,32500000.0
2008-04-18 07:11:00,1.9899,1.9899,1.9899,1.9899,1700000.0
2008-04-18 07:12:00,1.9899,1.99,1.9899,1.99,36600000.0
2008-04-18 07:13:00,1.99,1.99,1.9899,1.9899,6500000.0
2008-04-18 07:14:00,1.9899,1.9899,1.9899,1.9899,5500000.0
2008-04-18 07:15:00,1.9897,1.9898,1.9897,1.9898,8400000.0
2008-04-18 07:16:00,1.9898,1.9898,1.9898,1.9898,10200000.0
2008-04-18 07:17:00,1.9898,1.99,1.9898,1.99,12000000.0
2008-04-18 07:18:00,1.99,1.99,1.99,1.99,22200000.0
2008-04-18 07:19:00,1.99,1.9901,1.9897,1.99,52500000.0
2008-04-18 07:20:00,1.99,1.9902,1.9897,1.98985,48900000.0
2008-04-18 07:21:00,1.98985,1.98985,1.98985,1.98985,600000.0
2008-04-18 07:22:00,1.98985,1.98985,1.9897,1.9897,8200000.0
2008-04-18 07:23:00,1.9897,1.9898,1.9897,1.9898,33500000.0
2008-04-18 07:24:00,1.9898,1.9898,1.9897,1.9898,22500000.0
2008-04-18 07:25:00,1.9898,1.9898,1.9898,1.9898,7800000.0
2008-04-18 07:26:00,1.9898,1.9898,1.9897,1.98975,18000000.0
2008-04-18 07:27:00,1.98975,1.98975,1.9897,1.98975,3400000.0
2008-04-18 07:28:00,1.98975,1.98975,1.98975,1.98975,3000000.0
2008-04-18 07:29:00,1.98975,1.98975,1.9897,1.98975,6700000.0
2008-04-18 07:30:00,1.98975,1.98975,1.9897,1.98975,3400000.0
2008-04-18 07:31:00,1.98975,1.98975,1.9897,1.9897,31000000.0
2008-04-18 07:32:00,1.9897,1.9897,1.9897,1.9897,9600000.0
2008-04-18 07:33:00,1.9897,1.98975,1.9897,1.98975,27300000.0
2008-04-18 07:34:00,1.98975,1.98975,1.9896,1.98975,21400000.0
2008-04-18 07:35:00,1.98975,1.99,1.98975,1.99,61800000.0
2008-04-18 07:36:00,1.99,1.99,1.9899,1.99,25500000.0
2008-04-18 07:37:00,1.99,1.99,1.9897,1.9897,28900000.0
2008-04-18 07:38:00,1.9897,1.98975,1.9896,1.9896,15600000.0
2008-04-18 07:39:00,1.9896,1.9896,1.9895,1.98955,40600000.0
2008-04-18 07:40:00,1.98955,1.98955,1.98955,1.98955,16800000.0
2008-04-18 07:41:00,1.98955,1.98955,1.98955,1.98955,15400000.0
2008-04-18 07:42:00,1.98955,1.9897,1.98955,1.98955,30300000.0
2008-04-18 07:43:00,1.98955,1.98955,1.9894,1.98955,21800000.0
2008-04-18 07:44:00,1.98955,1.98965,1.98945,1.98955,124700000.0
2008-04-18 07:45:00,1.98955,1.98965,1.98945,1.98965,9400000.0
2008-04-18 07:46:00,1.98965,1.98965,1.98965,1.98965,1980000.0
2008-04-18 07:47:00,1.98965,1.98975,1.98965,1.98975,2040000.0
2008-04-18 07:48:00,1.98975,1.9899,1.98975,1.9899,24260000.0
2008-04-18 07:49:00,1.9899,1.9903,1.9899,1.9903,35100000.0
2008-04-18 07:50:00,1.9903,1.9903,1.9899,1.99005,141200000.0
2008-04-18 07:51:00,1.99005,1.99025,1.99,1.99025,25500000.0
2008-04-18 07:52:00,1.99025,1.9903,1.9902,1.9902,30700000.0
2008-04-18 07:53:00,1.9902,1.9902,1.9901,1.99015,139100000.0
2008-04-18 07:54:00,1.99015,1.99025,1.98975,1.99,330300000.0
2008-04-18 07:55:00,1.99,1.9905,1.98995,1.9905,56600000.0
2008-04-18 07:56:00,1.9905,1.9907,1.9903,1.9906,67200000.0
2008-04-18 07:57:00,1.9906,1.99065,1.9899,1.9905,145600000.0
2008-04-18 07:58:00,1.9905,1.9905,1.99045,1.99045,21700000.0
2008-04-18 07:59:00,1.99055,1.9918,1.99055,1.99155,129900000.0
2008-04-18 08:00:00,1.99155,1.99175,1.99135,1.9916,200800000.0
2008-04-18 08:01:00,1.9916,1.99295,1.99155,1.99295,198600000.0
2008-04-18 08:02:00,1.99295,1.99395,1.9929,1.9937,277000000.0
2008-04-18 08:03:00,1.9937,1.9937,1.99325,1.99335,236700000.0
2008-04-18 08:04:00,1.99335,1.9938,1.99335,1.9935,195000000.0
2008-04-18 08:05:00,1.9935,1.99405,1.99345,1.99405,199300000.0
2008-04-18 08:06:00,1.99405,1.9942,1.99385,1.9942,250400000.0
2008-04-18 08:07:00,1.9942,1.99475,1.99415,1.99435,355100000.0
2008-04-18 08:08:00,1.99435,1.99435,1.99415,1.9942,137700000.0
2008-04-18 08:09:00,1.9942,1.99445,1.99415,1.99425,146600000.0
2008-04-18 08:10:00,1.99425,1.99455,1.9942,1.9944,158300000.0
2008-04-18 08:11:00,1.99445,1.99475,1.99435,1.9945,179800000.0
2008-04-18 08:12:00,1.99445,1.9946,1.99365,1.99375,285400000.0
2008-04-18 08:13:00,1.99375,1.9944,1.99375,1.99415,188300000.0
2008-04-18 08:14:00,1.99415,1.99415,1.9938,1.99395,203700000.0
2008-04-18 08:15:00,1.99395,1.99465,1.9939,1.9944,341100000.0
2008-04-18 08:16:00,1.9944,1.9945,1.9942,1.9945,369500000.0
2008-04-18 08:17:00,1.9945,1.99475,1.9945,1.99475,419000000.0
2008-04-18 08:18:00,1.99475,1.9966,1.99475,1.996,368000000.0
2008-04-18 08:19:00,1.996,1.9963,1.9956,1.9956,320800000.0
2008-04-18 08:20:00,1.9956,1.9956,1.9951,1.9954,212500000.0
2008-04-18 08:21:00,1.9954,1.99545,1.99525,1.9954,165500000.0
2008-04-18 08:22:00,1.9954,1.99575,1.9954,1.9956,311000000.0
2008-04-18 08:23:00,1.9956,1.99565,1.99515,1.99515,337800000.0
2008-04-18 08:24:00,1.99515,1.99525,1.99495,1.99505,272100000.0
2008-04-18 08:25:00,1.99505,1.9951,1.99495,1.99495,351200000.0
2008-04-18 08:26:00,1.99495,1.99515,1.99495,1.99515,288900000.0
2008-04-18 08:27:00,1.99515,1.99525,1.99505,1.99505,433600000.0
2008-04-18 08:28:00,1.99505,1.9951,1.99455,1.9946,240500000.0
2008-04-18 08:29:00,1.9946,1.9947,1.9945,1.9946,184100000.0
2008-04-18 08:30:00,1.9946,1.99475,1.9945,1.99475,212300000.0
2008-04-18 08:31:00,1.99475,1.99475,1.99465,1.9947,101400000.0
2008-04-18 08:32:00,1.9947,1.9947,1.9943,1.9944,312100000.0
2008-04-18 08:33:00,1.9944,1.9945,1.99415,1.99415,514500000.0
2008-04-18 08:34:00,1.99415,1.99415,1.99355,1.99365,586400000.0
2008-04-18 08:35:00,1.99365,1.99465,1.99365,1.99465,735000000.0
2008-04-18 08:36:00,1.99465,1.99465,1.9941,1.99415,328400000.0
2008-04-18 08:37:00,1.99415,1.9942,1.99415,1.99415,646000000.0
2008-04-18 08:38:00,1.99415,1.99425,1.99415,1.99415,347100000.0
2008-04-18 08:39:00,1.99415,1.9948,1.99415,1.99465,581400000.0
2008-04-18 08:40:00,1.99465,1.99475,1.99425,1.99475,1003200000.0
2008-04-18 08:41:00,1.99475,1.9948,1.99465,1.99475,704100000.0
2008-04-18 08:42:00,1.99475,1.99475,1.9947,1.99475,402800000.0
2008-04-18 08:43:00,1.99475,1.995,1.99445,1.99445,306500000.0
2008-04-18 08:44:00,1.99445,1.99445,1.9942,1.9944,201500000.0
2008-04-18 08:45:00,1.9944,1.99445,1.9934,1.9936,432000000.0
2008-04-18 08:46:00,1.9936,1.9942,1.9936,1.99415,330200000.0
2008-04-18 08:47:00,1.9943,1.9943,1.99395,1.9942,241700000.0
2008-04-18 08:48:00,1.9942,1.9944,1.99415,1.9944,244700000.0
2008-04-18 08:49:00,1.99445,1.9949,1.9942,1.99485,344100000.0
2008-04-18 08:50:00,1.99485,1.99555,1.9946,1.99525,677000000.0
2008-04-18 08:51:00,1.99525,1.9953,1.99515,1.99515,294800000.0
2008-04-18 08:52:00,1.99505,1.9951,1.9945,1.9948,308300000.0
2008-04-18 08:53:00,1.9948,1.9953,1.99475,1.9952,294800000.0
2008-04-18 08:54:00,1.9952,1.9954,1.995,1.9952,272100000.0
2008-04-18 08:55:00,1.9952,1.9958,1.9952,1.99565,200700000.0
2008-04-18 08:56:00,1.99565,1.9962,1.9955,1.99605,390100000.0
2008-04-18 08:57:00,1.9961,1.99755,1.99605,1.99705,332500000.0
2008-04-18 08:58:00,1.99705,1.9974,1.99695,1.997,330700000.0
2008-04-18 08:59:00,1.997,1.997,1.99665,1.99685,317500000.0
2008-04-18 09:00:00,1.9969,1.99695,1.99645,1.99665,280900000.0
2008-04-18 09:01:00,1.99665,1.99685,1.9965,1.99675,393100000.0
2008-04-18 09:02:00,1.9967,1.9967,1.9963,1.99645,528800000.0
2008-04-18 09:03:00,1.99645,1.99665,1.99645,1.9965,213600000.0
2008-04-18 09:04:00,1.9965,1.99685,1.99645,1.9965,432500000.0
2008-04-18 09:05:00,1.9965,1.9967,1.99635,1.99635,372800000.0
2008-04-18 09:06:00,1.99635,1.9969,1.9962,1.99675,463800000.0
2008-04-18 09:07:00,1.9968,1.9977,1.9967,1.9975,436200000.0
2008-04-18 09:08:00,1.9975,1.9977,1.9968,1.9968,370700000.0
2008-04-18 09:09:00,1.9968,1.9969,1.9966,1.9967,126500000.0
2008-04-18 09:10:00,1.9967,1.9967,1.99655,1.9966,165300000.0
2008-04-18 09:11:00,1.9966,1.99685,1.9965,1.99675,178000000.0
2008-04-18 09:12:00,1.99675,1.9971,1.9966,1.99695,202400000.0
2008-04-18 09:13:00,1.99695,1.99785,1.99675,1.9976,414200000.0
2008-04-18 09:14:00,1.9976,1.9979,1.9974,1.9976,343000000.0
2008-04-18 09:15:00,1.9976,1.99765,1.9974,1.99745,202500000.0
2008-04-18 09:16:00,1.99745,1.9986,1.9974,1.9986,296800000.0
2008-04-18 09:17:00,1.9986,1.9987,1.9983,1.99835,205200000.0
2008-04-18 09:18:00,1.99835,1.9984,1.99805,1.99805,144400000.0
2008-04-18 09:19:00,1.998,1.998,1.99685,1.99715,290500000.0
2008-04-18 09:20:00,1.99715,1.99775,1.99705,1.9975,154000000.0
2008-04-18 09:21:00,1.99755,1.99775,1.9975,1.99775,258200000.0
2008-04-18 09:22:00,1.99775,1.9979,1.9972,1.9972,168700000.0
2008-04-18 09:23:00,1.9972,1.99765,1.997,1.9972,249900000.0
2008-04-18 09:24:00,1.9972,1.9973,1.9971,1.9972,190600000.0
2008-04-18 09:25:00,1.9972,1.9972,1.99695,1.99695,170700000.0
2008-04-18 09:26:00,1.9969,1.99695,1.9966,1.99685,234900000.0
2008-04-18 09:27:00,1.997,1.9973,1.997,1.9972,338000000.0
2008-04-18 09:28:00,1.9972,1.99755,1.9972,1.99745,250300000.0
2008-04-18 09:29:00,1.99745,1.99755,1.9974,1.99745,135300000.0
2008-04-18 09:30:00,1.99745,1.99745,1.9971,1.99715,376200000.0
2008-04-18 09:31:00,1.99715,1.99725,1.99705,1.99715,234300000.0
2008-04-18 09:32:00,1.99715,1.9978,1.99715,1.99775,277300000.0
2008-04-18 09:33:00,1.99775,1.99785,1.9975,1.9975,239300000.0
2008-04-18 09:34:00,1.9975,1.99755,1.99745,1.99755,49100000.0
2008-04-18 09:35:00,1.99755,1.99775,1.9975,1.9977,177800000.0
2008-04-18 09:36:00,1.9977,1.9977,1.9973,1.9973,191800000.0
2008-04-18 09:37:00,1.9973,1.9974,1.997,1.99715,169800000.0
2008-04-18 09:38:00,1.99715,1.9976,1.997,1.9975,206900000.0
2008-04-18 09:39:00,1.9975,1.99755,1.99715,1.9973,198600000.0
2008-04-18 09:40:00,1.9973,1.99735,1.99705,1.99705,138900000.0
2008-04-18 09:41:00,1.99705,1.99705,1.9969,1.99705,374200000.0
2008-04-18 09:42:00,1.99705,1.99715,1.99685,1.99715,447300000.0
2008-04-18 09:43:00,1.99715,1.9972,1.9968,1.9968,129900000.0
2008-04-18 09:44:00,1.9968,1.9968,1.9967,1.9967,82400000.0
2008-04-18 09:45:00,1.9967,1.9967,1.99585,1.99585,669900000.0
2008-04-18 09:46:00,1.99585,1.99625,1.99585,1.9961,155500000.0
2008-04-18 09:47:00,1.99625,1.9963,1.99565,1.99565,446000000.0
2008-04-18 09:48:00,1.99565,1.99605,1.99565,1.99605,510800000.0
2008-04-18 09:49:00,1.99605,1.99645,1.996,1.99645,345700000.0
2008-04-18 09:50:00,1.99645,1.99655,1.9961,1.99645,445700000.0
2008-04-18 09:51:00,1.99645,1.99645,1.9961,1.9962,325600000.0
2008-04-18 09:52:00,1.9962,1.99635,1.996,1.99605,619400000.0
2008-04-18 09:53:00,1.99605,1.99675,1.996,1.9967,732900000.0
2008-04-18 09:54:00,1.9967,1.99745,1.9967,1.9974,424700000.0
2008-04-18 09:55:00,1.9974,1.99805,1.99715,1.99755,292837500.0
2008-04-18 09:56:00,1.99755,1.99785,1.9975,1.99785,333000000.0
2008-04-18 09:57:00,1.99785,1.9981,1.9977,1.9978,340300000.0
2008-04-18 09:58:00,1.9978,1.99795,1.9971,1.9971,281900000.0
2008-04-18 09:59:00,1.9971,1.9979,1.99705,1.99735,331200000.0
2008-04-18 10:00:00,1.99735,1.9974,1.9971,1.9971,250400000.0
2008-04-18 10:01:00,1.9971,1.99715,1.997,1.9971,194200000.0
2008-04-18 10:02:00,1.9971,1.9971,1.99685,1.9969,279100000.0
2008-04-18 10:03:00,1.9969,1.99745,1.9968,1.99715,204700000.0
2008-04-18 10:04:00,1.99715,1.99715,1.9968,1.99685,336200000.0
2008-04-18 10:05:00,1.99685,1.99685,1.99635,1.9964,414100000.0
2008-04-18 10:06:00,1.9964,1.9966,1.9964,1.99645,106600000.0
2008-04-18 10:07:00,1.99645,1.99645,1.99625,1.9963,169800000.0
2008-04-18 10:08:00,1.9963,1.9967,1.9963,1.99645,242000000.0
2008-04-18 10:09:00,1.99645,1.99665,1.99585,1.9959,291900000.0
2008-04-18 10:10:00,1.99585,1.99585,1.9951,1.9957,277800000.0
2008-04-18 10:11:00,1.99565,1.9958,1.99555,1.9957,267900000.0
2008-04-18 10:12:00,1.9957,1.9959,1.9954,1.9954,248600000.0
2008-04-18 10:13:00,1.9954,1.99545,1.995,1.9951,261300000.0
2008-04-18 10:14:00,1.9951,1.9955,1.9951,1.99525,331800000.0
2008-04-18 10:15:00,1.99525,1.99565,1.99525,1.9954,231700000.0
2008-04-18 10:16:00,1.9954,1.99545,1.9951,1.99515,245000000.0
2008-04-18 10:17:00,1.99515,1.9952,1.99505,1.9951,151200000.0
2008-04-18 10:18:00,1.9951,1.9954,1.9951,1.9953,302900000.0
2008-04-18 10:19:00,1.9953,1.9957,1.99525,1.9957,215000000.0
2008-04-18 10:20:00,1.9957,1.9958,1.99555,1.99555,171900000.0
2008-04-18 10:21:00,1.9955,1.99565,1.99545,1.9956,251400000.0
2008-04-18 10:22:00,1.9956,1.9957,1.99525,1.99565,208500000.0
2008-04-18 10:23:00,1.9956,1.9956,1.99535,1.99545,243400000.0
2008-04-18 10:24:00,1.99545,1.99545,1.99535,1.9954,159700000.0
2008-04-18 10:25:00,1.99535,1.99545,1.9948,1.99535,336400000.0
2008-04-18 10:26:00,1.99535,1.99545,1.99485,1.9951,250200000.0
2008-04-18 10:27:00,1.9951,1.99535,1.99495,1.9951,199900000.0
2008-04-18 10:28:00,1.9951,1.9951,1.99485,1.99505,282500000.0
2008-04-18 10:29:00,1.99505,1.9951,1.99445,1.99465,241400000.0
2008-04-18 10:30:00,1.99465,1.99495,1.99465,1.9949,177900000.0
2008-04-18 10:31:00,1.9949,1.9949,1.9947,1.9947,135800000.0
2008-04-18 10:32:00,1.9947,1.9948,1.9943,1.9943,120300000.0
2008-04-18 10:33:00,1.9943,1.9947,1.99415,1.9947,202800000.0
2008-04-18 10:34:00,1.9947,1.9947,1.99425,1.99465,269000000.0
2008-04-18 10:35:00,1.99465,1.9949,1.99445,1.99465,277000000.0
2008-04-18 10:36:00,1.99465,1.99505,1.9945,1.99505,240600000.0
2008-04-18 10:37:00,1.99505,1.99535,1.9946,1.99465,511200000.0
2008-04-18 10:38:00,1.99465,1.99525,1.99455,1.99515,365600000.0
2008-04-18 10:39:00,1.99515,1.99525,1.99495,1.99505,358900000.0
2008-04-18 10:40:00,1.99505,1.9956,1.99495,1.99555,369700000.0
2008-04-18 10:41:00,1.99555,1.99635,1.9954,1.99605,293500000.0
2008-04-18 10:42:00,1.99605,1.99605,1.9954,1.9954,443900000.0
2008-04-18 10:43:00,1.9954,1.99565,1.9954,1.99565,412900000.0
2008-04-18 10:44:00,1.99565,1.99565,1.99525,1.99535,249600000.0
2008-04-18 10:45:00,1.9954,1.99565,1.99535,1.9954,165300000.0
2008-04-18 10:46:00,1.99545,1.9963,1.9954,1.9962,332100000.0
2008-04-18 10:47:00,1.9962,1.9962,1.99525,1.996,353500000.0
2008-04-18 10:48:00,1.996,1.99615,1.9957,1.99595,170300000.0
2008-04-18 10:49:00,1.99595,1.99595,1.9958,1.9958,79000000.0
2008-04-18 10:50:00,1.9958,1.99585,1.9958,1.9958,69600000.0
2008-04-18 10:51:00,1.9958,1.9966,1.9958,1.99625,291600000.0
2008-04-18 10:52:00,1.99625,1.9965,1.99625,1.99645,109700000.0
2008-04-18 10:53:00,1.99645,1.99655,1.99635,1.99655,159700000.0
2008-04-18 10:54:00,1.99655,1.99665,1.99655,1.9966,120600000.0
2008-04-18 10:55:00,1.9966,1.99685,1.99655,1.9966,224020000.0
2008-04-18 10:56:00,1.9966,1.9967,1.99655,1.99655,279600000.0
2008-04-18 10:57:00,1.99655,1.9967,1.9964,1.9967,174300000.0
2008-04-18 10:58:00,1.9967,1.99675,1.9964,1.99655,388200000.0
2008-04-18 10:59:00,1.99655,1.9969,1.9963,1.9969,470100000.0
2008-04-18 11:00:00,1.9969,1.9969,1.9965,1.9966,139200000.0
2008-04-18 11:01:00,1.9966,1.9968,1.9964,1.9968,213000000.0
2008-04-18 11:02:00,1.9968,1.99735,1.9967,1.99705,275100000.0
2008-04-18 11:03:00,1.99705,1.99715,1.9967,1.99715,370000000.0
2008-04-18 11:04:00,1.99715,1.9972,1.9965,1.99675,432600000.0
2008-04-18 11:05:00,1.99675,1.99705,1.9961,1.99655,427800000.0
2008-04-18 11:06:00,1.99645,1.9967,1.9962,1.9967,543900000.0
2008-04-18 11:07:00,1.9967,1.99695,1.99635,1.9965,407200000.0
2008-04-18 11:08:00,1.9965,1.9971,1.99645,1.99695,388700000.0
2008-04-18 11:09:00,1.997,1.99705,1.99625,1.99705,319500000.0
2008-04-18 11:10:00,1.99705,1.99705,1.9965,1.9965,297800000.0
2008-04-18 11:11:00,1.9965,1.99675,1.99625,1.9966,230400000.0
2008-04-18 11:12:00,1.9966,1.9968,1.9962,1.99645,312300000.0
2008-04-18 11:13:00,1.99645,1.9969,1.99645,1.9965,351000000.0
2008-04-18 11:14:00,1.9965,1.9968,1.9965,1.99675,249200000.0
2008-04-18 11:15:00,1.99675,1.9975,1.9967,1.9975,231400000.0
2008-04-18 11:16:00,1.9975,1.9975,1.9968,1.99685,430500000.0
2008-04-18 11:17:00,1.99695,1.99705,1.99615,1.9967,418800000.0
2008-04-18 11:18:00,1.99665,1.99685,1.9965,1.9966,556900000.0
2008-04-18 11:19:00,1.9966,1.9967,1.9963,1.99665,379800000.0
2008-04-18 11:20:00,1.99665,1.99675,1.99615,1.99615,368100000.0
2008-04-18 11:21:00,1.99615,1.99625,1.9954,1.99625,350000000.0
2008-04-18 11:22:00,1.99625,1.99655,1.9962,1.9963,241700000.0
2008-04-18 11:23:00,1.9963,1.99635,1.9958,1.996,326300000.0
2008-04-18 11:24:00,1.996,1.9967,1.9959,1.99665,400200000.0
2008-04-18 11:25:00,1.9966,1.99665,1.99635,1.9964,248700000.0
2008-04-18 11:26:00,1.9964,1.99655,1.99585,1.9962,255200000.0
2008-04-18 11:27:00,1.9962,1.99625,1.99565,1.99565,362300000.0
2008-04-18 11:28:00,1.99565,1.99595,1.99555,1.9956,200250000.0
2008-04-18 11:29:00,1.9956,1.99575,1.9953,1.9954,318400000.0
2008-04-18 11:30:00,1.9954,1.99555,1.9953,1.9953,160100000.0
2008-04-18 11:31:00,1.9953,1.9953,1.99525,1.99525,681100000.0
2008-04-18 11:32:00,1.99525,1.99525,1.9945,1.99485,295000000.0
2008-04-18 11:33:00,1.99485,1.99545,1.9948,1.99545,183600000.0
2008-04-18 11:34:00,1.9955,1.99565,1.9954,1.99565,142100000.0
2008-04-18 11:35:00,1.9956,1.996,1.99555,1.99585,172000000.0
2008-04-18 11:36:00,1.99585,1.9962,1.99585,1.9962,206000000.0
2008-04-18 11:37:00,1.9962,1.9962,1.99595,1.996,130800000.0
2008-04-18 11:38:00,1.996,1.99605,1.99595,1.99605,277800000.0
2008-04-18 11:39:00,1.99605,1.99625,1.9959,1.99615,433500000.0
2008-04-18 11:40:00,1.99615,1.99615,1.9959,1.9959,240100000.0
2008-04-18 11:41:00,1.99595,1.99595,1.99545,1.99575,662600000.0
2008-04-18 11:42:00,1.99575,1.9961,1.99575,1.996,268400000.0
2008-04-18 11:43:00,1.996,1.9961,1.99515,1.9954,276700000.0
2008-04-18 11:44:00,1.9954,1.9963,1.99485,1.99615,333300000.0
2008-04-18 11:45:00,1.99605,1.9965,1.99605,1.99625,38900000.0
2008-04-18 11:46:00,1.9968,1.997,1.996,1.9968,491100000.0
2008-04-18 11:47:00,1.9968,1.99725,1.99645,1.9965,795300000.0
2008-04-18 11:48:00,1.9965,1.9968,1.9965,1.99655,608700000.0
2008-04-18 11:49:00,1.99655,1.9977,1.99655,1.9976,689899995.0
2008-04-18 11:50:00,1.9976,1.9977,1.9971,1.9972,1015600000.0
2008-04-18 11:51:00,1.9972,1.9974,1.9971,1.9972,1038000000.0
2008-04-18 11:52:00,1.9972,1.9976,1.9968,1.9968,953400000.0
2008-04-18 11:53:00,1.9968,1.9969,1.9965,1.99665,591200000.0
2008-04-18 11:54:00,1.99665,1.99665,1.9963,1.9965,646350000.0
2008-04-18 11:55:00,1.9965,1.997,1.9964,1.997,696200000.0
2008-04-18 11:56:00,1.997,1.9975,1.997,1.9972,763900000.0
2008-04-18 11:57:00,1.9972,1.9974,1.9967,1.9971,818200000.0
2008-04-18 11:58:00,1.9971,1.9972,1.99675,1.9968,533200000.0
2008-04-18 11:59:00,1.9968,1.9968,1.9965,1.9965,491600000.0
2008-04-18 12:00:00,1.9965,1.9967,1.99645,1.9967,611900000.0
2008-04-18 12:01:00,1.9967,1.997,1.9967,1.997,651100000.0
2008-04-18 12:02:00,1.997,1.99715,1.9968,1.997,482500000.0
2008-04-18 12:03:00,1.997,1.997,1.99635,1.99635,568300000.0
2008-04-18 12:04:00,1.99625,1.99625,1.99535,1.9954,688800000.0
2008-04-18 12:05:00,1.9954,1.9962,1.9954,1.996,724800000.0
2008-04-18 12:06:00,1.996,1.9961,1.9958,1.9958,811400000.0
2008-04-18 12:07:00,1.9958,1.9963,1.9957,1.9963,405000000.0
2008-04-18 12:08:00,1.9963,1.9963,1.99545,1.9957,606000000.0
2008-04-18 12:09:00,1.9957,1.99585,1.9953,1.99535,442400000.0
2008-04-18 12:10:00,1.99535,1.9956,1.9952,1.9952,463300000.0
2008-04-18 12:11:00,1.9952,1.99525,1.995,1.9951,425100000.0
2008-04-18 12:12:00,1.9951,1.99525,1.995,1.99515,674899999.0
2008-04-18 12:13:00,1.99515,1.99535,1.99505,1.9953,551100000.0
2008-04-18 12:14:00,1.9953,1.99635,1.9953,1.99635,582100000.0
2008-04-18 12:15:00,1.9963,1.9974,1.9963,1.9972,653000000.0
2008-04-18 12:16:00,1.9972,1.9972,1.99655,1.99685,793000000.0
2008-04-18 12:17:00,1.9969,1.99765,1.9968,1.9972,736900000.0
2008-04-18 12:18:00,1.9972,1.9973,1.9968,1.9972,451800000.0
2008-04-18 12:19:00,1.99725,1.9976,1.99705,1.9971,535100000.0
2008-04-18 12:20:00,1.9971,1.99735,1.9967,1.9967,510000000.0
2008-04-18 12:21:00,1.9967,1.9968,1.9964,1.9967,570500000.0
2008-04-18 12:22:00,1.9967,1.9968,1.9963,1.9963,345800000.0
2008-04-18 12:23:00,1.9963,1.9963,1.9958,1.9959,386600000.0
2008-04-18 12:24:00,1.9959,1.996,1.9958,1.9959,676400000.0
2008-04-18 12:25:00,1.9959,1.99605,1.9957,1.9959,440500000.0
2008-04-18 12:26:00,1.9959,1.9968,1.9959,1.9968,648500000.0
2008-04-18 12:27:00,1.9968,1.9968,1.9963,1.99675,441300000.0
2008-04-18 12:28:00,1.99675,1.9972,1.99675,1.9972,504600000.0
2008-04-18 12:29:00,1.9972,1.9973,1.9963,1.9971,902400000.0
2008-04-18 12:30:00,1.9971,1.99745,1.99695,1.9972,623800000.0
2008-04-18 12:31:00,1.9972,1.99755,1.99705,1.99705,589000000.0
2008-04-18 12:32:00,1.99705,1.9974,1.99575,1.99575,639500000.0
2008-04-18 12:33:00,1.9958,1.9959,1.9945,1.9946,528500000.0
2008-04-18 12:34:00,1.9946,1.996,1.9946,1.9949,635800000.0
2008-04-18 12:35:00,1.9949,1.9952,1.99475,1.995,548600000.0
2008-04-18 12:36:00,1.99495,1.9956,1.99495,1.9952,493500000.0
2008-04-18 12:37:00,1.9952,1.99535,1.99445,1.9948,549000000.0
2008-04-18 12:38:00,1.9948,1.9949,1.9943,1.9948,603000000.0
2008-04-18 12:39:00,1.9948,1.9951,1.9947,1.9948,699100000.0
2008-04-18 12:40:00,1.9948,1.9953,1.9948,1.9951,648500000.0
2008-04-18 12:41:00,1.9951,1.99585,1.9951,1.9956,552400000.0
2008-04-18 12:42:00,1.9956,1.996,1.9955,1.9959,1133700000.0
2008-04-18 12:43:00,1.9959,1.996,1.9952,1.9952,1316500000.0
2008-04-18 12:44:00,1.9952,1.9956,1.9952,1.9954,1146500000.0
2008-04-18 12:45:00,1.9954,1.9956,1.995,1.995,1173000000.0
2008-04-18 12:46:00,1.995,1.99545,1.9948,1.99535,660300000.0
2008-04-18 12:47:00,1.99535,1.99555,1.99515,1.9955,568800000.0
2008-04-18 12:48:00,1.9955,1.9955,1.9952,1.99535,573600000.0
2008-04-18 12:49:00,1.9954,1.9959,1.99535,1.9957,396400000.0
2008-04-18 12:50:00,1.9957,1.99585,1.9954,1.99555,351200000.0
2008-04-18 12:51:00,1.99555,1.99595,1.99555,1.99585,284100000.0
2008-04-18 12:52:00,1.99585,1.9963,1.99585,1.99625,246300000.0
2008-04-18 12:53:00,1.9963,1.99655,1.99615,1.99625,256800000.0
2008-04-18 12:54:00,1.99625,1.9963,1.9956,1.9956,529100000.0
2008-04-18 12:55:00,1.9956,1.996,1.9956,1.9959,536400000.0
2008-04-18 12:56:00,1.9959,1.9959,1.99545,1.99565,534100000.0
2008-04-18 12:57:00,1.99595,1.9962,1.9959,1.99595,645000000.0
2008-04-18 12:58:00,1.99595,1.99765,1.9959,1.9974,737500000.0
2008-04-18 12:59:00,1.9974,1.9976,1.9968,1.9972,663600000.0
2008-04-18 13:00:00,1.9972,1.9987,1.9971,1.9985,742900000.0
2008-04-18 13:01:00,1.9985,1.99855,1.9977,1.9983,684100000.0
2008-04-18 13:02:00,1.9983,1.99855,1.998,1.99815,862600000.0
2008-04-18 13:03:00,1.99815,1.9983,1.99735,1.99735,765300000.0
2008-04-18 13:04:00,1.9973,1.9976,1.99665,1.9968,886900000.0
2008-04-18 13:05:00,1.9968,1.997,1.9966,1.9967,1079200000.0
2008-04-18 13:06:00,1.9967,1.9967,1.99645,1.9967,787000000.0
2008-04-18 13:07:00,1.9967,1.9967,1.9963,1.99655,796100000.0
2008-04-18 13:08:00,1.99655,1.9968,1.9965,1.9967,761800000.0
2008-04-18 13:09:00,1.9967,1.9975,1.9967,1.9974,760900000.0
2008-04-18 13:10:00,1.9974,1.998,1.99725,1.99765,827700000.0
2008-04-18 13:11:00,1.99765,1.9981,1.99765,1.998,969000000.0
2008-04-18 13:12:00,1.998,1.9981,1.9977,1.9978,793300001.0
2008-04-18 13:13:00,1.9978,1.9978,1.9976,1.9976,572000000.0
2008-04-18 13:14:00,1.9976,1.9976,1.9974,1.9976,870600000.0
2008-04-18 13:15:00,1.9976,1.9976,1.99715,1.99725,750300000.0
2008-04-18 13:16:00,1.9972,1.9973,1.997,1.99705,653300000.0
2008-04-18 13:17:00,1.99705,1.9974,1.997,1.9972,508600000.0
2008-04-18 13:18:00,1.9972,1.9975,1.9967,1.997,882600000.0
2008-04-18 13:19:00,1.99715,1.9974,1.997,1.9973,901700000.0
2008-04-18 13:20:00,1.9974,1.9977,1.997,1.9972,698800000.0
2008-04-18 13:21:00,1.9972,1.9978,1.9972,1.9977,663200000.0
2008-04-18 13:22:00,1.9977,1.9982,1.9977,1.9982,948700000.0
2008-04-18 13:23:00,1.9982,1.9985,1.998,1.9984,883200000.0
2008-04-18 13:24:00,1.9984,1.9995,1.99835,1.9993,1096600000.0
2008-04-18 13:25:00,1.9993,1.9993,1.9986,1.9991,741000001.0
2008-04-18 13:26:00,1.9991,1.9994,1.9991,1.9992,913900000.0
2008-04-18 13:27:00,1.9992,1.99935,1.9991,1.99925,663900000.0
2008-04-18 13:28:00,1.9992,1.99925,1.999,1.9991,866100000.0
2008-04-18 13:29:00,1.9991,1.9992,1.9987,1.999,1036300000.0
2008-04-18 13:30:00,1.999,1.9997,1.99875,1.9995,1105700000.0
2008-04-18 13:31:00,1.9995,1.9995,1.999,1.999,1089600000.0
2008-04-18 13:32:00,1.999,1.9993,1.9989,1.999,743000000.0
2008-04-18 13:33:00,1.999,1.9992,1.9989,1.99915,854400000.0
2008-04-18 13:34:00,1.99915,1.9992,1.99895,1.99895,490300000.0
2008-04-18 13:35:00,1.99895,1.9996,1.9987,1.9987,691700000.0
2008-04-18 13:36:00,1.9987,1.9991,1.9985,1.999,797500000.0
2008-04-18 13:37:00,1.99895,1.99895,1.9987,1.9987,1035800000.0
2008-04-18 13:38:00,1.9987,1.9998,1.9987,1.9995,734200000.0
2008-04-18 13:39:00,1.9995,1.9996,1.9993,1.99945,634100000.0
2008-04-18 13:40:00,1.99945,1.99975,1.9994,1.99955,528700000.0
2008-04-18 13:41:00,1.9995,1.9995,1.9992,1.99925,550000000.0
2008-04-18 13:42:00,1.99925,1.9993,1.9984,1.9989,779500000.0
2008-04-18 13:43:00,1.9989,1.999,1.99745,1.9976,867600000.0
2008-04-18 13:44:00,1.9976,1.99925,1.9976,1.9992,671300000.0
2008-04-18 13:45:00,1.9992,1.9994,1.9984,1.9984,847400000.0
2008-04-18 13:46:00,1.9984,1.9988,1.9983,1.9988,526300000.0
2008-04-18 13:47:00,1.9988,1.9992,1.9988,1.999,595800000.0
2008-04-18 13:48:00,1.999,1.99955,1.9989,1.9992,680700000.0
2008-04-18 13:49:00,1.9992,1.9993,1.9989,1.9991,463600000.0
2008-04-18 13:50:00,1.9991,1.9994,1.9985,1.9985,775000000.0
2008-04-18 13:51:00,1.9985,1.9996,1.9985,1.99895,520200000.0
2008-04-18 13:52:00,1.99895,1.9991,1.9984,1.9986,672700000.0
2008-04-18 13:53:00,1.9987,1.9991,1.9985,1.9988,727900000.0
2008-04-18 13:54:00,1.9988,1.99915,1.9983,1.9983,594000000.0
2008-04-18 13:55:00,1.9983,1.9986,1.9975,1.9976,674700000.0
2008-04-18 13:56:00,1.9976,1.9994,1.9973,1.9992,598000000.0
2008-04-18 13:57:00,1.9992,1.9996,1.9986,1.9994,542700000.0
2008-04-18 13:58:00,1.9993,1.9993,1.9977,1.9977,777000000.0
2008-04-18 13:59:00,1.9977,1.9982,1.9973,1.9976,726700000.0
2008-04-18 14:00:00,1.9976,1.9976,1.996,1.996,840400001.0
2008-04-18 14:01:00,1.996,1.9962,1.9956,1.996,858300000.0
2008-04-18 14:02:00,1.996,1.9961,1.9952,1.9956,653300000.0
2008-04-18 14:03:00,1.9956,1.9966,1.9955,1.9964,672999999.0
2008-04-18 14:04:00,1.9964,1.9964,1.9954,1.9955,966900000.0
2008-04-18 14:05:00,1.9955,1.9957,1.9948,1.9952,740600000.0
2008-04-18 14:06:00,1.9952,1.9952,1.9935,1.99355,734399999.0
2008-04-18 14:07:00,1.99355,1.9941,1.99355,1.99395,754300000.0
2008-04-18 14:08:00,1.99395,1.99465,1.9938,1.9945,657850000.0
2008-04-18 14:09:00,1.9945,1.9949,1.9943,1.9945,518500000.0
2008-04-18 14:10:00,1.9945,1.99505,1.9944,1.9944,844100000.0
2008-04-18 14:11:00,1.9944,1.9949,1.9944,1.9949,630400000.0
2008-04-18 14:12:00,1.9949,1.9951,1.9944,1.99505,668200000.0
2008-04-18 14:13:00,1.99505,1.9959,1.99505,1.9957,662700000.0
2008-04-18 14:14:00,1.99575,1.996,1.9954,1.9959,963300000.0
2008-04-18 14:15:00,1.9959,1.9959,1.9951,1.9952,852400000.0
2008-04-18 14:16:00,1.9952,1.9953,1.9947,1.9948,851600000.0
2008-04-18 14:17:00,1.9948,1.99505,1.9944,1.99505,722600000.0
2008-04-18 14:18:00,1.99505,1.9954,1.995,1.99505,417850000.0
2008-04-18 14:19:00,1.99505,1.99505,1.9947,1.9947,382250000.0
2008-04-18 14:20:00,1.9947,1.9947,1.9933,1.9935,818700000.0
2008-04-18 14:21:00,1.9935,1.9937,1.99255,1.99255,1098800000.0
2008-04-18 14:22:00,1.9926,1.9929,1.99245,1.9925,1116400000.0
2008-04-18 14:23:00,1.9926,1.9931,1.9925,1.9929,814300000.0
2008-04-18 14:24:00,1.9929,1.9932,1.9928,1.993,762300000.0
2008-04-18 14:25:00,1.993,1.993,1.9926,1.9928,839200000.0
2008-04-18 14:26:00,1.9928,1.9932,1.9925,1.9925,825200000.0
2008-04-18 14:27:00,1.9925,1.9931,1.99225,1.9931,780000000.0
2008-04-18 14:28:00,1.9931,1.99375,1.9931,1.99355,561200000.0
2008-04-18 14:29:00,1.9936,1.99385,1.99345,1.99385,481900000.0
2008-04-18 14:30:00,1.9938,1.994,1.9928,1.9928,933000000.0
2008-04-18 14:31:00,1.9928,1.99385,1.9928,1.9937,707800000.0
2008-04-18 14:32:00,1.99395,1.99455,1.99375,1.9944,606900000.0
2008-04-18 14:33:00,1.9944,1.9944,1.9938,1.9938,924800000.0
2008-04-18 14:34:00,1.9938,1.9942,1.9937,1.9942,717600000.0
2008-04-18 14:35:00,1.9942,1.9945,1.9939,1.9941,731800000.0
2008-04-18 14:36:00,1.9941,1.99415,1.9937,1.994,629800000.0
2008-04-18 14:37:00,1.994,1.99405,1.99295,1.99295,602300000.0
2008-04-18 14:38:00,1.9929,1.99355,1.9927,1.9933,678000000.0
2008-04-18 14:39:00,1.9933,1.9935,1.99295,1.9932,708400000.0
2008-04-18 14:40:00,1.9932,1.9933,1.9925,1.99255,645800000.0
2008-04-18 14:41:00,1.99255,1.99285,1.9922,1.99225,750600000.0
2008-04-18 14:42:00,1.99225,1.9924,1.9913,1.9913,563404195.0
2008-04-18 14:43:00,1.9913,1.9918,1.9906,1.9906,474769229.0
2008-04-18 14:44:00,1.9907,1.9907,1.9885,1.9885,655107226.0
2008-04-18 14:45:00,1.9885,1.9891,1.9883,1.9891,654318647.0
2008-04-18 14:46:00,1.9891,1.9895,1.9885,1.9895,646889743.0
2008-04-18 14:47:00,1.9895,1.99045,1.9895,1.9904,398653613.0
2008-04-18 14:48:00,1.99045,1.9909,1.99035,1.99055,370800000.0
2008-04-18 14:49:00,1.9906,1.99105,1.9906,1.9909,389400000.0
2008-04-18 14:50:00,1.9909,1.9912,1.9906,1.9906,767823339.0
2008-04-18 14:51:00,1.9906,1.9906,1.9901,1.9901,715853613.0
2008-04-18 14:52:00,1.9901,1.9906,1.99005,1.9902,888500000.0
2008-04-18 14:53:00,1.9902,1.9905,1.9902,1.9904,791553613.0
2008-04-18 14:54:00,1.9904,1.9905,1.9899,1.9905,717500000.0
2008-04-18 14:55:00,1.9905,1.99055,1.9899,1.9904,652800000.0
2008-04-18 14:56:00,1.9904,1.9908,1.9903,1.9903,913400000.0
2008-04-18 14:57:00,1.9903,1.9904,1.9901,1.9903,607300000.0
2008-04-18 14:58:00,1.9903,1.9905,1.9896,1.98965,1016853613.0
2008-04-18 14:59:00,1.98965,1.9901,1.9895,1.99005,750000000.0
2008-04-18 15:00:00,1.99005,1.9905,1.99,1.9905,947700000.0
2008-04-18 15:01:00,1.9905,1.99095,1.99045,1.9909,861600000.0
2008-04-18 15:02:00,1.9909,1.9909,1.9899,1.9899,884400000.0
2008-04-18 15:03:00,1.9899,1.9902,1.9896,1.9901,823200000.0
2008-04-18 15:04:00,1.9901,1.99035,1.9899,1.99,959600000.0
2008-04-18 15:05:00,1.99,1.99075,1.9898,1.99075,807300000.0
2008-04-18 15:06:00,1.99075,1.99075,1.9902,1.9904,425000000.0
2008-04-18 15:07:00,1.9904,1.9909,1.9901,1.9909,726400000.0
2008-04-18 15:08:00,1.9909,1.99175,1.9909,1.9917,814753613.0
2008-04-18 15:09:00,1.9917,1.99175,1.9914,1.9914,813200000.0
2008-04-18 15:10:00,1.9914,1.99155,1.9913,1.9914,778600000.0
2008-04-18 15:11:00,1.9914,1.9915,1.9907,1.9912,658760839.0
2008-04-18 15:12:00,1.9912,1.9915,1.9912,1.9914,981700000.0
2008-04-18 15:13:00,1.9914,1.9916,1.991,1.991,640000000.0
2008-04-18 15:14:00,1.9909,1.9912,1.9908,1.9911,714553613.0
2008-04-18 15:15:00,1.9911,1.9913,1.9909,1.9912,687400000.0
2008-04-18 15:16:00,1.9912,1.9916,1.9911,1.9912,871853613.0
2008-04-18 15:17:00,1.9912,1.99195,1.9912,1.9918,688007226.0
2008-04-18 15:18:00,1.9918,1.9925,1.9916,1.9924,861500000.0
2008-04-18 15:19:00,1.9924,1.9924,1.9918,1.9918,960800000.0
2008-04-18 15:20:00,1.9918,1.9918,1.99155,1.9916,815400000.0
2008-04-18 15:21:00,1.9916,1.9922,1.9916,1.9922,461300000.0
2008-04-18 15:22:00,1.9921,1.9923,1.9916,1.9917,902300000.0
2008-04-18 15:23:00,1.9917,1.992,1.9916,1.992,714500000.0
2008-04-18 15:24:00,1.992,1.9921,1.9918,1.9918,624207226.0
2008-04-18 15:25:00,1.99175,1.99175,1.9912,1.9912,862600000.0
2008-04-18 15:26:00,1.9912,1.9915,1.9911,1.9915,939653613.0
2008-04-18 15:27:00,1.9915,1.992,1.9914,1.992,775153613.0
2008-04-18 15:28:00,1.992,1.9924,1.9917,1.992,849553613.0
2008-04-18 15:29:00,1.992,1.9922,1.9916,1.9918,654953613.0
2008-04-18 15:30:00,1.9918,1.9918,1.9913,1.9916,759240000.0
2008-04-18 15:31:00,1.9916,1.9917,1.9912,1.9914,927000000.0
2008-04-18 15:32:00,1.9914,1.9917,1.9912,1.9912,672253613.0
2008-04-18 15:33:00,1.9912,1.9915,1.9911,1.9912,515200000.0
2008-04-18 15:34:00,1.9912,1.9916,1.9911,1.9916,525350582.0
2008-04-18 15:35:00,1.99165,1.9925,1.9915,1.9924,606400000.0
2008-04-18 15:36:00,1.9924,1.9924,1.9918,1.992,471300000.0
2008-04-18 15:37:00,1.992,1.9925,1.992,1.9924,697800000.0
2008-04-18 15:38:00,1.9924,1.9924,1.9923,1.9924,531200000.0
2008-04-18 15:39:00,1.9924,1.9925,1.99195,1.992,681700000.0
2008-04-18 15:40:00,1.992,1.992,1.9918,1.992,535400000.0
2008-04-18 15:41:00,1.992,1.9921,1.9918,1.9919,654600000.0
2008-04-18 15:42:00,1.9919,1.9924,1.9918,1.9924,655900000.0
2008-04-18 15:43:00,1.9924,1.9924,1.9919,1.992,690200000.0
2008-04-18 15:44:00,1.992,1.992,1.9918,1.992,954453613.0
2008-04-18 15:45:00,1.992,1.9926,1.992,1.9926,779800000.0
2008-04-18 15:46:00,1.9926,1.9932,1.9925,1.993,669300000.0
2008-04-18 15:47:00,1.993,1.9932,1.9929,1.9931,805900000.0
2008-04-18 15:48:00,1.9931,1.9932,1.9928,1.9928,925900000.0
2008-04-18 15:49:00,1.9928,1.9932,1.9928,1.9932,788000000.0
2008-04-18 15:50:00,1.9932,1.9933,1.9926,1.9933,933200000.0
2008-04-18 15:51:00,1.9932,1.9933,1.9932,1.9932,613200000.0
2008-04-18 15:52:00,1.9932,1.9932,1.9925,1.9925,853053613.0
2008-04-18 15:53:00,1.9925,1.9932,1.9925,1.9931,856600000.0
2008-04-18 15:54:00,1.9931,1.9932,1.993,1.993,880500000.0
2008-04-18 15:55:00,1.993,1.9931,1.99285,1.993,456300000.0
2008-04-18 15:56:00,1.993,1.99325,1.993,1.9932,491600000.0
2008-04-18 15:57:00,1.9932,1.9937,1.9932,1.9936,1058700000.0
2008-04-18 15:58:00,1.9936,1.9938,1.9932,1.9935,1075553612.0
2008-04-18 15:59:00,1.9935,1.9938,1.99315,1.9938,767800000.0
2008-04-18 16:00:00,1.9938,1.9943,1.9936,1.99375,1129707225.0
2008-04-18 16:01:00,1.99375,1.99385,1.9935,1.9938,1102100000.0
2008-04-18 16:02:00,1.9938,1.9938,1.9936,1.9936,972200000.0
2008-04-18 16:03:00,1.9936,1.9939,1.9935,1.9935,677600000.0
2008-04-18 16:04:00,1.9935,1.9937,1.9934,1.9934,646900000.0
2008-04-18 16:05:00,1.9934,1.9934,1.9928,1.99285,835853613.0
2008-04-18 16:06:00,1.9928,1.99335,1.9927,1.99325,600900000.0
2008-04-18 16:07:00,1.99325,1.9934,1.9926,1.9926,534800000.0
2008-04-18 16:08:00,1.9926,1.993,1.99255,1.99255,560900000.0
2008-04-18 16:09:00,1.9925,1.99295,1.9924,1.9924,616500000.0
2008-04-18 16:10:00,1.99235,1.9925,1.9921,1.9923,732600000.0
2008-04-18 16:11:00,1.9923,1.9928,1.99225,1.9927,474700000.0
2008-04-18 16:12:00,1.9927,1.99285,1.99245,1.9928,549500000.0
2008-04-18 16:13:00,1.9928,1.9931,1.99265,1.9929,453800000.0
2008-04-18 16:14:00,1.9929,1.9932,1.9929,1.9931,489100000.0
2008-04-18 16:15:00,1.9931,1.9937,1.993,1.9937,413200000.0
2008-04-18 16:16:00,1.9937,1.9939,1.99355,1.9937,585400000.0
2008-04-18 16:17:00,1.9937,1.9939,1.9937,1.9938,666500000.0
2008-04-18 16:18:00,1.9938,1.9938,1.99325,1.9933,791500000.0
2008-04-18 16:19:00,1.9933,1.9933,1.9927,1.9927,341500000.0
2008-04-18 16:20:00,1.9927,1.9927,1.9922,1.9922,724900000.0
2008-04-18 16:21:00,1.9922,1.99275,1.992,1.99245,518800000.0
2008-04-18 16:22:00,1.99245,1.9925,1.9921,1.99225,543900000.0
2008-04-18 16:23:00,1.99225,1.9923,1.99195,1.9921,356900000.0
2008-04-18 16:24:00,1.9921,1.9923,1.9918,1.9921,663900000.0
2008-04-18 16:25:00,1.9921,1.9921,1.9918,1.9919,619300000.0
2008-04-18 16:26:00,1.9919,1.9923,1.99185,1.9923,612900000.0
2008-04-18 16:27:00,1.9923,1.99265,1.9923,1.9925,480300000.0
2008-04-18 16:28:00,1.9925,1.99295,1.9925,1.9929,630700000.0
2008-04-18 16:29:00,1.9929,1.9933,1.99285,1.9933,721200000.0
2008-04-18 16:30:00,1.9933,1.99345,1.9931,1.9934,616100000.0
2008-04-18 16:31:00,1.9934,1.994,1.99275,1.9933,524900000.0
2008-04-18 16:32:00,1.9933,1.9934,1.9931,1.9933,932200000.0
2008-04-18 16:33:00,1.9933,1.9935,1.9929,1.9931,896900000.0
2008-04-18 16:34:00,1.9931,1.9935,1.9931,1.9934,847500000.0
2008-04-18 16:35:00,1.9934,1.9935,1.9923,1.9923,782000000.0
2008-04-18 16:36:00,1.9923,1.9923,1.9913,1.9917,732000000.0
2008-04-18 16:37:00,1.9917,1.992,1.9912,1.9912,670200000.0
2008-04-18 16:38:00,1.9912,1.9916,1.9907,1.9914,621900000.0
2008-04-18 16:39:00,1.9914,1.9923,1.9914,1.9923,593500000.0
2008-04-18 16:40:00,1.9923,1.9933,1.9922,1.9933,774000000.0
2008-04-18 16:41:00,1.9933,1.9933,1.99285,1.9932,985200000.0
2008-04-18 16:42:00,1.9932,1.9933,1.993,1.993,1144000001.0
2008-04-18 16:43:00,1.993,1.9931,1.9929,1.993,1187900000.0
2008-04-18 16:44:00,1.993,1.9932,1.9925,1.9932,780600000.0
2008-04-18 16:45:00,1.9932,1.9932,1.9926,1.9932,526600000.0
2008-04-18 16:46:00,1.9932,1.99335,1.9929,1.99335,553300000.0
2008-04-18 16:47:00,1.99335,1.9935,1.99315,1.9934,643700000.0
2008-04-18 16:48:00,1.9934,1.9943,1.99335,1.9941,635200000.0
2008-04-18 16:49:00,1.9941,1.9943,1.994,1.9942,760700000.0
2008-04-18 16:50:00,1.9942,1.99455,1.994,1.9945,656300000.0
2008-04-18 16:51:00,1.9945,1.995,1.9942,1.995,491100000.0
2008-04-18 16:52:00,1.995,1.99595,1.995,1.9955,631800000.0
2008-04-18 16:53:00,1.9955,1.9958,1.9952,1.9952,402000000.0
2008-04-18 16:54:00,1.9952,1.99545,1.9948,1.99525,600000000.0
2008-04-18 16:55:00,1.99525,1.9954,1.99505,1.9953,635300000.0
2008-04-18 16:56:00,1.99535,1.996,1.99535,1.996,618500000.0
2008-04-18 16:57:00,1.99605,1.9965,1.996,1.9962,656000000.0
2008-04-18 16:58:00,1.9962,1.9966,1.996,1.9965,985400000.0
2008-04-18 16:59:00,1.9965,1.9972,1.9965,1.9972,576500000.0
2008-04-18 17:00:00,1.9972,1.9973,1.9968,1.997,754800000.0
2008-04-18 17:01:00,1.997,1.9972,1.9968,1.99695,926500000.0
2008-04-18 17:02:00,1.99695,1.99695,1.99665,1.9967,720600000.0
2008-04-18 17:03:00,1.9967,1.9978,1.9967,1.99775,966900000.0
2008-04-18 17:04:00,1.99775,1.998,1.9976,1.9977,992300000.0
2008-04-18 17:05:00,1.9977,1.9979,1.9972,1.9972,832500000.0
2008-04-18 17:06:00,1.9972,1.9974,1.9971,1.9974,994200000.0
2008-04-18 17:07:00,1.9974,1.9974,1.9972,1.9974,840900000.0
2008-04-18 17:08:00,1.9974,1.9976,1.9972,1.9974,860000000.0
2008-04-18 17:09:00,1.9974,1.9976,1.997,1.997,1047500000.0
2008-04-18 17:10:00,1.997,1.997,1.9968,1.9969,1207600000.0
2008-04-18 17:11:00,1.9969,1.9969,1.9967,1.9967,721500000.0
2008-04-18 17:12:00,1.9968,1.997,1.9967,1.9969,1018000000.0
2008-04-18 17:13:00,1.9969,1.9969,1.9965,1.9967,890500000.0
2008-04-18 17:14:00,1.9967,1.9968,1.9966,1.9966,742900000.0
2008-04-18 17:15:00,1.9966,1.9968,1.99645,1.9966,1057100000.0
2008-04-18 17:16:00,1.9966,1.9966,1.9961,1.9961,991600000.0
2008-04-18 17:17:00,1.9961,1.9963,1.996,1.996,876300000.0
2008-04-18 17:18:00,1.996,1.9966,1.9959,1.9965,808200000.0
2008-04-18 17:19:00,1.9965,1.9965,1.9964,1.9964,729900000.0
2008-04-18 17:20:00,1.9964,1.9966,1.9964,1.9966,805700000.0
2008-04-18 17:21:00,1.9966,1.99675,1.9966,1.9966,564000000.0
2008-04-18 17:22:00,1.9966,1.9973,1.9966,1.9969,605600000.0
2008-04-18 17:23:00,1.9968,1.9969,1.9964,1.9965,477300000.0
2008-04-18 17:24:00,1.9965,1.99655,1.9963,1.9963,420800000.0
2008-04-18 17:25:00,1.9963,1.9963,1.9962,1.9963,288300000.0
2008-04-18 17:26:00,1.9963,1.99635,1.9959,1.9959,633000000.0
2008-04-18 17:27:00,1.9959,1.9963,1.9958,1.9962,874300000.0
2008-04-18 17:28:00,1.9962,1.9962,1.9958,1.9959,591400000.0
2008-04-18 17:29:00,1.9959,1.9961,1.9955,1.9956,776800000.0
2008-04-18 17:30:00,1.9956,1.9956,1.9951,1.9956,802300000.0
2008-04-18 17:31:00,1.9956,1.996,1.9954,1.9958,872100000.0
2008-04-18 17:32:00,1.9958,1.9959,1.99535,1.99535,765950000.0
2008-04-18 17:33:00,1.99535,1.99535,1.9944,1.99445,835400000.0
2008-04-18 17:34:00,1.99445,1.9952,1.99445,1.9951,861900000.0
2008-04-18 17:35:00,1.9951,1.9956,1.9951,1.9954,1042300000.0
2008-04-18 17:36:00,1.9954,1.9959,1.9954,1.9957,471600000.0
2008-04-18 17:37:00,1.9956,1.99565,1.9953,1.99545,651700000.0
2008-04-18 17:38:00,1.99545,1.9957,1.9954,1.9957,632000000.0
2008-04-18 17:39:00,1.9957,1.9961,1.9957,1.9961,766800000.0
2008-04-18 17:40:00,1.9961,1.997,1.9961,1.997,701500000.0
2008-04-18 17:41:00,1.997,1.9974,1.997,1.9971,894400000.0
2008-04-18 17:42:00,1.9971,1.9973,1.99705,1.9972,733400000.0
2008-04-18 17:43:00,1.9972,1.9972,1.99645,1.9965,532200000.0
2008-04-18 17:44:00,1.9965,1.9965,1.9958,1.9958,885900000.0
2008-04-18 17:45:00,1.9958,1.9961,1.9958,1.9959,728500000.0
2008-04-18 17:46:00,1.9959,1.99625,1.9959,1.9961,384400000.0
2008-04-18 17:47:00,1.9961,1.9961,1.9957,1.9957,563000000.0
2008-04-18 17:48:00,1.9957,1.9957,1.9954,1.99555,389200000.0
2008-04-18 17:49:00,1.99555,1.99605,1.9955,1.9955,734100000.0
2008-04-18 17:50:00,1.9955,1.9958,1.9955,1.9958,443900000.0
2008-04-18 17:51:00,1.9959,1.9963,1.9958,1.996,315100000.0
2008-04-18 17:52:00,1.99605,1.9963,1.996,1.9962,255000000.0
2008-04-18 17:53:00,1.9962,1.9962,1.99605,1.9961,479100000.0
2008-04-18 17:54:00,1.9961,1.99625,1.9961,1.9962,318200000.0
2008-04-18 17:55:00,1.9962,1.9962,1.9961,1.9962,416400000.0
2008-04-18 17:56:00,1.9962,1.9962,1.996,1.9962,271400000.0
2008-04-18 17:57:00,1.9962,1.99635,1.9958,1.9959,447400000.0
2008-04-18 17:58:00,1.9959,1.9962,1.9958,1.9962,803100000.0
2008-04-18 17:59:00,1.9962,1.9963,1.9962,1.99625,528600000.0
2008-04-18 18:00:00,1.99625,1.99625,1.9956,1.9958,777500000.0
2008-04-18 18:01:00,1.9958,1.9958,1.9952,1.9953,659300000.0
2008-04-18 18:02:00,1.9953,1.99535,1.99525,1.99525,292700000.0
2008-04-18 18:03:00,1.99525,1.99575,1.99525,1.99575,255700000.0
2008-04-18 18:04:00,1.99575,1.9962,1.9955,1.99565,627700000.0
2008-04-18 18:05:00,1.9957,1.99585,1.995,1.9951,652300000.0
2008-04-18 18:06:00,1.9951,1.99515,1.9944,1.9946,539400000.0
2008-04-18 18:07:00,1.9946,1.995,1.9945,1.995,648500000.0
2008-04-18 18:08:00,1.995,1.995,1.9949,1.9949,409600000.0
2008-04-18 18:09:00,1.9949,1.9949,1.9946,1.9949,867500000.0
2008-04-18 18:10:00,1.9949,1.9951,1.9948,1.99485,944400000.0
2008-04-18 18:11:00,1.99485,1.9951,1.99355,1.9937,610300000.0
2008-04-18 18:12:00,1.9937,1.994,1.9935,1.99395,775200000.0
2008-04-18 18:13:00,1.99395,1.99425,1.99385,1.99385,180600000.0
2008-04-18 18:14:00,1.9938,1.9938,1.99265,1.99305,340700000.0
2008-04-18 18:15:00,1.99305,1.99305,1.9925,1.9927,207200000.0
2008-04-18 18:16:00,1.9927,1.9934,1.9926,1.99305,432200000.0
2008-04-18 18:17:00,1.99305,1.9933,1.9928,1.99285,271600000.0
2008-04-18 18:18:00,1.99285,1.99285,1.9925,1.9927,210400000.0
2008-04-18 18:19:00,1.9927,1.9934,1.9925,1.9931,254600000.0
2008-04-18 18:20:00,1.9931,1.9938,1.9931,1.9936,426600000.0
2008-04-18 18:21:00,1.9936,1.9937,1.99335,1.99345,304100000.0
2008-04-18 18:22:00,1.99345,1.99365,1.99325,1.99325,394000000.0
2008-04-18 18:23:00,1.99325,1.9933,1.9931,1.9933,346300000.0
2008-04-18 18:24:00,1.9932,1.99335,1.99315,1.99315,657500000.0
2008-04-18 18:25:00,1.99315,1.99315,1.99285,1.99285,395200000.0
2008-04-18 18:26:00,1.99285,1.99315,1.9927,1.9928,465299999.0
2008-04-18 18:27:00,1.9928,1.9932,1.99275,1.9928,405100000.0
2008-04-18 18:28:00,1.9928,1.99305,1.99275,1.99275,384400000.0
2008-04-18 18:29:00,1.99275,1.99285,1.9925,1.99275,220000000.0
2008-04-18 18:30:00,1.99275,1.993,1.99275,1.99295,311600000.0
2008-04-18 18:31:00,1.99295,1.99315,1.99295,1.99305,146700000.0
2008-04-18 18:32:00,1.99305,1.9932,1.99305,1.9932,138400000.0
2008-04-18 18:33:00,1.9932,1.9933,1.9932,1.9933,87200000.0
2008-04-18 18:34:00,1.9933,1.9933,1.9932,1.9932,68400000.0
2008-04-18 18:35:00,1.9932,1.9932,1.9932,1.9932,44800000.0
2008-04-18 18:36:00,1.99325,1.99325,1.9931,1.9931,109200000.0
2008-04-18 18:37:00,1.9931,1.9933,1.9931,1.99315,206000000.0
2008-04-18 18:38:00,1.99315,1.99315,1.9931,1.9931,181600000.0
2008-04-18 18:39:00,1.9931,1.99345,1.99285,1.9934,425950000.0
2008-04-18 18:40:00,1.9934,1.99375,1.9934,1.99355,211800000.0
2008-04-18 18:41:00,1.99355,1.9938,1.99355,1.9937,315100000.0
2008-04-18 18:42:00,1.9937,1.99375,1.9937,1.99375,303000000.0
2008-04-18 18:43:00,1.99375,1.99395,1.9935,1.9935,182600000.0
2008-04-18 18:44:00,1.9935,1.9938,1.9934,1.9935,181000000.0
2008-04-18 18:45:00,1.9936,1.9936,1.99345,1.99355,51900000.0
2008-04-18 18:46:00,1.99355,1.99375,1.99355,1.99365,125700000.0
2008-04-18 18:47:00,1.99365,1.99365,1.99355,1.9936,150400000.0
2008-04-18 18:48:00,1.9936,1.99365,1.9936,1.99365,121000000.0
2008-04-18 18:49:00,1.99365,1.99365,1.9934,1.9935,154900000.0
2008-04-18 18:50:00,1.9935,1.99365,1.99345,1.99355,174400000.0
2008-04-18 18:51:00,1.9936,1.9936,1.99325,1.9934,203400000.0
2008-04-18 18:52:00,1.9934,1.9935,1.9934,1.9935,129200000.0
2008-04-18 18:53:00,1.9935,1.9935,1.99345,1.9935,49600000.0
2008-04-18 18:54:00,1.99345,1.99345,1.9934,1.9934,84400000.0
2008-04-18 18:55:00,1.9934,1.99345,1.9931,1.99315,132900000.0
2008-04-18 18:56:00,1.99315,1.9932,1.99315,1.99315,66800000.0
2008-04-18 18:57:00,1.99315,1.9932,1.99315,1.99315,69600000.0
2008-04-18 18:58:00,1.99335,1.99335,1.99305,1.99325,179600000.0
2008-04-18 18:59:00,1.99325,1.9933,1.9931,1.99315,404700000.0
2008-04-18 19:00:00,1.99315,1.99315,1.993,1.993,100100000.0
2008-04-18 19:01:00,1.993,1.9931,1.993,1.9931,111900000.0
2008-04-18 19:02:00,1.9931,1.99345,1.9931,1.99345,82600000.0
2008-04-18 19:03:00,1.99345,1.99365,1.9933,1.9935,199900000.0
2008-04-18 19:04:00,1.9935,1.99355,1.9935,1.9935,160100000.0
2008-04-18 19:05:00,1.9935,1.9935,1.993,1.993,472800000.0
2008-04-18 19:06:00,1.993,1.99305,1.993,1.99305,132000000.0
2008-04-18 19:07:00,1.99305,1.99305,1.99295,1.99295,340700000.0
2008-04-18 19:08:00,1.99295,1.99295,1.99275,1.99275,110000000.0
2008-04-18 19:09:00,1.99275,1.9928,1.9925,1.99275,470800000.0
2008-04-18 19:10:00,1.99275,1.99305,1.9927,1.99305,129400000.0
2008-04-18 19:11:00,1.99305,1.9933,1.99285,1.9933,292900000.0
2008-04-18 19:12:00,1.9933,1.9935,1.9933,1.9935,113800000.0
2008-04-18 19:13:00,1.9935,1.9935,1.9935,1.9935,48000000.0
2008-04-18 19:14:00,1.9935,1.9938,1.9935,1.99355,138300000.0
2008-04-18 19:15:00,1.99355,1.9937,1.99355,1.9937,101300000.0
2008-04-18 19:16:00,1.9937,1.99385,1.99355,1.99385,156500000.0
2008-04-18 19:17:00,1.99385,1.99385,1.9933,1.99335,157400000.0
2008-04-18 19:18:00,1.99335,1.9934,1.9933,1.9933,195200000.0
2008-04-18 19:19:00,1.9933,1.99335,1.9933,1.9933,208800000.0
2008-04-18 19:20:00,1.9933,1.9933,1.99325,1.9933,81600000.0
2008-04-18 19:21:00,1.9933,1.9935,1.9932,1.9934,234700000.0
2008-04-18 19:22:00,1.9934,1.9934,1.9933,1.9934,123400000.0
2008-04-18 19:23:00,1.9934,1.99345,1.9934,1.99345,44800000.0
2008-04-18 19:24:00,1.99345,1.99345,1.9933,1.9933,180500000.0
2008-04-18 19:25:00,1.9933,1.9933,1.99295,1.993,209200000.0
2008-04-18 19:26:00,1.993,1.993,1.9928,1.99285,176200000.0
2008-04-18 19:27:00,1.99285,1.993,1.99275,1.99285,103400000.0
2008-04-18 19:28:00,1.99285,1.9931,1.9927,1.99305,172500000.0
2008-04-18 19:29:00,1.99305,1.9934,1.99305,1.9931,329500000.0
2008-04-18 19:30:00,1.9931,1.9932,1.99255,1.99275,186300000.0
2008-04-18 19:31:00,1.99275,1.99325,1.9927,1.99325,107300000.0
2008-04-18 19:32:00,1.99325,1.99365,1.99325,1.99355,72900000.0
2008-04-18 19:33:00,1.99355,1.9936,1.99355,1.9936,48800000.0
2008-04-18 19:34:00,1.9936,1.9937,1.99355,1.9936,96400000.0
2008-04-18 19:35:00,1.9936,1.99375,1.9936,1.9936,267300000.0
2008-04-18 19:36:00,1.9936,1.9936,1.9934,1.9936,221200000.0
2008-04-18 19:37:00,1.9936,1.99365,1.99355,1.99355,186800000.0
2008-04-18 19:38:00,1.99355,1.99355,1.9932,1.9934,311000000.0
2008-04-18 19:39:00,1.9934,1.9936,1.9933,1.9935,223200000.0
2008-04-18 19:40:00,1.9935,1.9944,1.9935,1.9943,235600000.0
2008-04-18 19:41:00,1.99425,1.9945,1.9942,1.9945,251400000.0
2008-04-18 19:42:00,1.9945,1.995,1.9945,1.995,253100000.0
2008-04-18 19:43:00,1.995,1.995,1.99455,1.99465,223800000.0
2008-04-18 19:44:00,1.99465,1.9947,1.9944,1.9944,138900000.0
2008-04-18 19:45:00,1.9944,1.9944,1.99405,1.9941,172000000.0
2008-04-18 19:46:00,1.9941,1.9941,1.99375,1.9938,213600000.0
2008-04-18 19:47:00,1.9938,1.9939,1.9938,1.9939,74500000.0
2008-04-18 19:48:00,1.9939,1.9939,1.99345,1.9936,269600000.0
2008-04-18 19:49:00,1.9936,1.9938,1.9934,1.99355,129000000.0
2008-04-18 19:50:00,1.99355,1.9939,1.9934,1.99365,257900000.0
2008-04-18 19:51:00,1.9936,1.9938,1.9936,1.9937,109300000.0
2008-04-18 19:52:00,1.9937,1.99395,1.9937,1.9938,85900000.0
2008-04-18 19:53:00,1.99375,1.99375,1.99345,1.99355,201400000.0
2008-04-18 19:54:00,1.9935,1.99355,1.99345,1.99355,169900000.0
2008-04-18 19:55:00,1.99355,1.99375,1.99345,1.9936,280600000.0
2008-04-18 19:56:00,1.9936,1.9936,1.99355,1.99355,24000000.0
2008-04-18 19:57:00,1.99355,1.99385,1.9935,1.9935,91900000.0
2008-04-18 19:58:00,1.9936,1.9939,1.9935,1.99355,195400000.0
2008-04-18 19:59:00,1.99355,1.99375,1.99355,1.9937,79700000.0
2008-04-18 20:00:00,1.9937,1.9937,1.9936,1.9937,101400000.0
2008-04-18 20:01:00,1.9937,1.99385,1.9937,1.99375,79400000.0
2008-04-18 20:02:00,1.99375,1.99385,1.9935,1.99355,257100000.0
2008-04-18 20:03:00,1.99355,1.99365,1.99335,1.9934,241500000.0
2008-04-18 20:04:00,1.9934,1.9939,1.99335,1.99355,243100000.0
2008-04-18 20:05:00,1.99355,1.9937,1.9934,1.9935,224800000.0
2008-04-18 20:06:00,1.9935,1.9938,1.9935,1.9935,394500000.0
2008-04-18 20:07:00,1.9935,1.9938,1.9935,1.99355,188600000.0
2008-04-18 20:08:00,1.99355,1.9937,1.99355,1.9936,288900000.0
2008-04-18 20:09:00,1.9936,1.99365,1.9935,1.9935,251000000.0
2008-04-18 20:10:00,1.9935,1.9935,1.9933,1.9934,110800000.0
2008-04-18 20:11:00,1.9934,1.9938,1.99335,1.9938,282300000.0
2008-04-18 20:12:00,1.9938,1.9938,1.9936,1.99365,180300000.0
2008-04-18 20:13:00,1.99365,1.99365,1.99365,1.99365,37500000.0
2008-04-18 20:14:00,1.99365,1.99365,1.99335,1.99345,100000000.0
2008-04-18 20:15:00,1.99345,1.9938,1.99325,1.9936,233000000.0
2008-04-18 20:16:00,1.9936,1.9936,1.99325,1.9933,254800000.0
2008-04-18 20:17:00,1.9933,1.9935,1.9933,1.9935,132700000.0
2008-04-18 20:18:00,1.9935,1.9941,1.9934,1.994,188900000.0
2008-04-18 20:19:00,1.99405,1.9941,1.9939,1.9941,144400000.0
2008-04-18 20:20:00,1.99415,1.9947,1.99415,1.99465,84300000.0
2008-04-18 20:21:00,1.99465,1.99545,1.9946,1.99525,74100000.0
2008-04-18 20:22:00,1.99525,1.9954,1.9949,1.9952,92500000.0
2008-04-18 20:23:00,1.9952,1.9952,1.9951,1.9951,45000000.0
2008-04-18 20:24:00,1.9951,1.9956,1.9951,1.9956,147300000.0
2008-04-18 20:25:00,1.9956,1.9956,1.9953,1.9955,257400000.0
2008-04-18 20:26:00,1.9955,1.9957,1.9955,1.9955,256200000.0
2008-04-18 20:27:00,1.9955,1.9957,1.9951,1.9954,407700000.0
2008-04-18 20:28:00,1.9954,1.9955,1.99465,1.99475,276100000.0
2008-04-18 20:29:00,1.99475,1.9951,1.9947,1.9951,272100000.0
2008-04-18 20:30:00,1.9951,1.99515,1.99495,1.99495,84100000.0
2008-04-18 20:31:00,1.99495,1.995,1.9945,1.9948,289300000.0
2008-04-18 20:32:00,1.9948,1.99505,1.9947,1.99505,152300000.0
2008-04-18 20:33:00,1.99505,1.9953,1.9949,1.9951,352300000.0
2008-04-18 20:34:00,1.9951,1.9954,1.99505,1.9952,496000000.0
2008-04-18 20:35:00,1.9952,1.9953,1.9952,1.9953,256700000.0
2008-04-18 20:36:00,1.9953,1.9954,1.9953,1.99535,177600000.0
2008-04-18 20:37:00,1.99535,1.9954,1.9952,1.9952,175400000.0
2008-04-18 20:38:00,1.9952,1.9953,1.9952,1.99525,618499997.0
2008-04-18 20:39:00,1.99525,1.9958,1.99525,1.9958,317300000.0
2008-04-18 20:40:00,1.9958,1.9958,1.9956,1.9956,398600000.0
2008-04-18 20:41:00,1.9956,1.9956,1.9954,1.9954,453300000.0
2008-04-18 20:42:00,1.9954,1.9954,1.995,1.99505,301500000.0
2008-04-18 20:43:00,1.99505,1.99515,1.9949,1.99505,257000000.0
2008-04-18 20:44:00,1.99505,1.99505,1.99475,1.99475,209900000.0
2008-04-18 20:45:00,1.99475,1.99475,1.9936,1.994,206800000.0
2008-04-18 20:46:00,1.9941,1.9941,1.9932,1.9932,377900000.0
2008-04-18 20:47:00,1.9932,1.99385,1.9931,1.99385,360700000.0
2008-04-18 20:48:00,1.99385,1.994,1.9934,1.9935,368100000.0
2008-04-18 20:49:00,1.9935,1.9935,1.99295,1.9931,271400000.0
2008-04-18 20:50:00,1.9931,1.9935,1.99285,1.99335,111200000.0
2008-04-18 20:51:00,1.99335,1.99375,1.99335,1.9936,283900000.0
2008-04-18 20:52:00,1.9936,1.9937,1.9935,1.9937,270100000.0
2008-04-18 20:53:00,1.9937,1.99395,1.9937,1.9939,148000000.0
2008-04-18 20:54:00,1.9939,1.9943,1.9939,1.99425,365900000.0
2008-04-18 20:55:00,1.99425,1.99515,1.9942,1.9947,593700000.0
2008-04-18 20:56:00,1.99465,1.9951,1.99465,1.99465,330600000.0
2008-04-18 20:57:00,1.9946,1.9949,1.99445,1.9945,885100000.0
2008-04-18 20:58:00,1.9945,1.9945,1.9935,1.9936,339000000.0
2008-04-18 20:59:00,1.9936,1.9936,1.99345,1.99345,190200000.0
2008-04-18 21:00:00,1.99345,1.994,1.99345,1.9937,265400000.0
2008-04-18 21:01:00,1.9937,1.9939,1.9937,1.9939,188800000.0
2008-04-18 21:02:00,1.9939,1.99415,1.9938,1.994,251300000.0
2008-04-18 21:03:00,1.994,1.994,1.9937,1.9938,146800000.0
2008-04-18 21:04:00,1.9938,1.99385,1.9937,1.99385,174300000.0
2008-04-18 21:05:00,1.99385,1.99385,1.9938,1.9938,99600000.0
2008-04-18 21:06:00,1.9938,1.9938,1.9937,1.9937,97200000.0
2008-04-18 21:07:00,1.9937,1.9937,1.9937,1.9937,66500000.0
2008-04-18 21:08:00,1.9937,1.9937,1.9935,1.9935,124200000.0
2008-04-18 21:09:00,1.9935,1.9937,1.9935,1.9937,19600000.0
2008-04-18 21:10:00,1.9937,1.9943,1.9937,1.99425,50100000.0
2008-04-18 21:11:00,1.99425,1.9947,1.9941,1.9944,245600000.0
2008-04-18 21:12:00,1.9944,1.9945,1.9942,1.9945,412600000.0
2008-04-18 21:13:00,1.9945,1.9945,1.9942,1.9942,83000000.0
2008-04-18 21:14:00,1.9942,1.9943,1.9941,1.9942,148300000.0
2008-04-18 21:15:00,1.9942,1.9943,1.9941,1.9941,202500000.0
2008-04-18 21:16:00,1.9941,1.9944,1.99405,1.9941,166300000.0
2008-04-18 21:17:00,1.9941,1.9944,1.994,1.9943,309200000.0
2008-04-18 21:18:00,1.9943,1.9947,1.9943,1.9943,287400000.0
2008-04-18 21:19:00,1.9943,1.9945,1.9942,1.9945,163400000.0
2008-04-18 21:20:00,1.9945,1.9949,1.9945,1.9947,324400000.0
2008-04-18 21:21:00,1.9947,1.9948,1.9946,1.9946,265600000.0
2008-04-18 21:22:00,1.9946,1.9946,1.9944,1.9944,173300000.0
2008-04-18 21:23:00,1.9944,1.99455,1.9944,1.9945,104400000.0
2008-04-18 21:24:00,1.9945,1.9945,1.9944,1.9944,128200000.0
2008-04-18 21:25:00,1.9944,1.9944,1.9944,1.9944,42700000.0
2008-04-18 21:26:00,1.9944,1.9944,1.9944,1.9944,26400000.0
2008-04-18 21:27:00,1.9944,1.9945,1.9944,1.9945,142600000.0
2008-04-18 21:28:00,1.9945,1.9945,1.9944,1.9944,108500000.0
2008-04-18 21:29:00,1.9945,1.9946,1.9944,1.9944,292200000.0
2008-04-18 21:30:00,1.9944,1.9946,1.9944,1.9944,246700000.0
2008-04-18 21:31:00,1.9944,1.9946,1.9944,1.9944,213500000.0
2008-04-18 21:32:00,1.9944,1.9945,1.9944,1.9945,167200000.0
2008-04-18 21:33:00,1.9945,1.99455,1.9945,1.99455,153500000.0
2008-04-18 21:34:00,1.99455,1.9947,1.9945,1.9947,729600000.0
2008-04-18 21:35:00,1.9947,1.9948,1.99415,1.99415,440000000.0
2008-04-18 21:36:00,1.99415,1.99415,1.99375,1.99375,667900000.0
2008-04-18 21:37:00,1.99375,1.994,1.99375,1.99385,260500000.0
2008-04-18 21:38:00,1.99385,1.9944,1.99385,1.99435,449300000.0
2008-04-18 21:39:00,1.99435,1.99435,1.9942,1.9942,55050000.0
2008-04-18 21:40:00,1.9942,1.9942,1.99385,1.99385,334100000.0
2008-04-18 21:41:00,1.99385,1.994,1.99385,1.994,108000000.0
2008-04-18 21:42:00,1.994,1.994,1.994,1.994,124200000.0
2008-04-18 21:43:00,1.994,1.9941,1.994,1.9941,89200000.0
2008-04-18 21:44:00,1.9941,1.9941,1.9941,1.9941,194800000.0
2008-04-18 21:45:00,1.9941,1.9941,1.9941,1.9941,130200000.0
2008-04-18 21:46:00,1.9941,1.9941,1.994,1.994,148400000.0
2008-04-18 21:47:00,1.994,1.994,1.9938,1.9938,107700000.0
2008-04-18 21:48:00,1.9938,1.9938,1.9938,1.9938,190400000.0
2008-04-18 21:49:00,1.99385,1.99385,1.9938,1.9938,55200000.0
2008-04-18 21:50:00,1.9938,1.99415,1.99375,1.99405,196400000.0
2008-04-18 21:51:00,1.99405,1.9942,1.99405,1.9942,87000000.0
2008-04-18 21:52:00,1.9942,1.9942,1.9939,1.9941,222900000.0
2008-04-18 21:53:00,1.9941,1.9941,1.9939,1.9941,295800000.0
2008-04-18 21:54:00,1.9941,1.9941,1.994,1.9941,711500000.0
2008-04-18 21:55:00,1.9941,1.9944,1.9941,1.9944,142800000.0
2008-04-18 21:56:00,1.9944,1.9945,1.9944,1.9945,118000000.0
2008-04-18 21:57:00,1.9945,1.9947,1.9945,1.9947,160200000.0
2008-04-18 21:58:00,1.9947,1.9949,1.9946,1.9949,151400000.0
2008-04-18 21:59:00,1.9949,1.995,1.9947,1.9948,118900000.0
2008-04-18 22:00:00,1.9948,1.9951,1.9947,1.9948,377500000.0
2008-04-18 22:01:00,1.9948,1.9952,1.9948,1.99515,257868000.0
2008-04-18 22:02:00,1.99515,1.9956,1.99515,1.9956,287586000.0
2008-04-18 22:03:00,1.9956,1.99565,1.9952,1.99535,222600000.0
2008-04-18 22:04:00,1.9954,1.9954,1.9953,1.9954,168300000.0
2008-04-18 22:05:00,1.9954,1.9954,1.9953,1.9954,164200000.0
2008-04-18 22:06:00,1.9954,1.9954,1.99515,1.99515,134900000.0
2008-04-18 22:07:00,1.99515,1.99515,1.995,1.995,23700000.0
2008-04-18 22:08:00,1.995,1.995,1.99485,1.99485,19200000.0
2008-04-18 22:09:00,1.99485,1.9952,1.9947,1.9952,232300000.0
2008-04-18 22:10:00,1.9952,1.9952,1.9949,1.9952,387100000.0
2008-04-18 22:11:00,1.9952,1.9954,1.995,1.9952,282200000.0
2008-04-18 22:12:00,1.9951,1.9953,1.995,1.9953,176200000.0
2008-04-18 22:13:00,1.9953,1.9955,1.9953,1.9955,336900001.0
2008-04-18 22:14:00,1.9955,1.9956,1.9955,1.9956,218200000.0
2008-04-18 22:15:00,1.9956,1.9956,1.9955,1.9956,264400001.0
2008-04-18 22:16:00,1.9956,1.9959,1.9956,1.9959,48800000.0
2008-04-18 22:17:00,1.9959,1.9959,1.9956,1.9958,81100000.0
2008-04-18 22:18:00,1.9958,1.9965,1.9958,1.9965,170200000.0
2008-04-18 22:19:00,1.9965,1.9965,1.9965,1.9965,5500000.0
2008-04-18 22:20:00,1.9965,1.99655,1.9965,1.99655,39200000.0
2008-04-18 22:21:00,1.99655,1.9967,1.9965,1.9965,121100000.0
2008-04-18 22:22:00,1.9965,1.9967,1.9965,1.9967,42400000.0
2008-04-18 22:23:00,1.9967,1.9968,1.9967,1.9968,156500000.0
2008-04-18 22:24:00,1.9968,1.9968,1.9968,1.9968,17420000.0
2008-04-18 22:25:00,1.9968,1.9968,1.9968,1.9968,1760000.0
2008-04-18 22:26:00,1.9968,1.9968,1.9968,1.9968,2080000.0
2008-04-18 22:27:00,1.9968,1.9968,1.9968,1.9968,19500000.0
2008-04-18 22:28:00,1.9968,1.9968,1.9968,1.9968,3360000.0
2008-04-18 22:29:00,1.9968,1.9971,1.9968,1.997,421160000.0
2008-04-18 22:30:00,1.997,1.997,1.9969,1.997,294800000.0
2008-04-18 22:31:00,1.997,1.997,1.9969,1.9969,251500000.0
2008-04-18 22:32:00,1.997,1.997,1.9969,1.9969,228100000.0
2008-04-18 22:33:00,1.9969,1.997,1.9969,1.997,275500000.0
2008-04-18 22:34:00,1.997,1.9974,1.997,1.9972,56700000.0
2008-04-18 22:35:00,1.9972,1.9972,1.99695,1.99695,26100000.0
2008-04-18 22:36:00,1.99695,1.997,1.99695,1.997,2320000.0
2008-04-18 22:37:00,1.997,1.997,1.997,1.997,1520000.0
2008-04-18 22:38:00,1.997,1.9971,1.997,1.9971,2480000.0
2008-04-18 22:39:00,1.9971,1.9971,1.99695,1.997,12720000.0
2008-04-18 22:40:00,1.997,1.9974,1.997,1.99705,11600000.0
2008-04-18 22:41:00,1.99705,1.99705,1.99695,1.99695,9200000.0
2008-04-18 22:42:00,1.99695,1.99695,1.99695,1.99695,3200000.0
2008-04-18 22:43:00,1.99695,1.99705,1.99695,1.997,36800000.0
2008-04-18 22:44:00,1.997,1.9973,1.997,1.997,46300000.0
2008-04-18 22:45:00,1.997,1.99705,1.997,1.997,47200000.0
2008-04-18 22:46:00,1.997,1.99705,1.99695,1.99705,49600000.0
2008-04-18 22:47:00,1.99705,1.9971,1.997,1.997,91000000.0
2008-04-18 22:48:00,1.997,1.9971,1.9966,1.99675,97800000.0
2008-04-18 22:49:00,1.99675,1.9969,1.99655,1.9969,329200000.0
2008-04-18 22:50:00,1.9969,1.997,1.9969,1.997,682600000.0
2008-04-18 22:51:00,1.997,1.9975,1.997,1.9975,219200000.0
2008-04-18 22:52:00,1.9975,1.9976,1.9974,1.9976,265400000.0
2008-04-18 22:53:00,1.9976,1.9976,1.9975,1.9975,266000000.0
2008-04-18 22:54:00,1.9975,1.9979,1.9975,1.9975,322500000.0
2008-04-18 22:55:00,1.9975,1.9975,1.9975,1.9975,203200000.0
2008-04-18 22:56:00,1.9975,1.9975,1.9973,1.9973,121600000.0
2008-04-18 22:57:00,1.9973,1.9975,1.9973,1.9975,242400000.0
2008-04-18 22:58:00,1.9975,1.9975,1.9975,1.9975,1240000000.0
2008-04-18 22:59:00,1.9975,1.9979,1.9975,1.9975,827200000.0
2008-04-21 00:00:00,1.9979,1.9979,1.9979,1.9979,853500000.0
2008-04-21 00:01:00,1.998,1.998,1.9978,1.9978,853500000.0
2008-04-21 00:02:00,1.9979,1.9979,1.9979,1.9979,853500000.0
2008-04-21 00:05:00,1.998,1.998,1.998,1.998,853500000.0
2008-04-21 00:06:00,1.9981,1.9982,1.998,1.9982,853500000.0
2008-04-21 00:08:00,1.999,1.999,1.9988,1.9989,853500000.0
2008-04-21 00:15:00,1.9991,1.9991,1.9991,1.9991,853500000.0
2008-04-21 00:18:00,1.9994,1.9994,1.9994,1.9994,853500000.0
2008-04-21 00:19:00,1.9995,1.9995,1.9994,1.9994,853500000.0
2008-04-21 00:20:00,1.9993,1.9993,1.9993,1.9993,853500000.0
2008-04-21 00:21:00,1.9992,1.9994,1.9991,1.9992,853500000.0
2008-04-21 00:22:00,1.9989,1.9992,1.9989,1.999,853500000.0
2008-04-21 00:23:00,1.9989,1.9991,1.9989,1.9991,853500000.0
2008-04-21 00:24:00,1.9992,1.9993,1.9991,1.9993,853500000.0
2008-04-21 00:25:00,1.9992,1.9994,1.9992,1.9994,853500000.0
2008-04-21 00:26:00,1.9995,1.9995,1.9994,1.9995,853500000.0
2008-04-21 00:28:00,1.9994,1.9995,1.999,1.999,853500000.0
2008-04-21 00:29:00,1.9991,1.9992,1.9989,1.9992,853500000.0
2008-04-21 00:30:00,1.9989,1.9994,1.9989,1.9994,853500000.0
2008-04-21 00:31:00,1.9993,1.9994,1.9991,1.9993,853500000.0
2008-04-21 00:32:00,1.9994,1.9995,1.999,1.9993,853500000.0
2008-04-21 00:33:00,1.9992,1.9995,1.9992,1.9995,853500000.0
2008-04-21 00:34:00,1.9993,1.9995,1.9993,1.9995,853500000.0
2008-04-21 00:36:00,1.9996,1.9996,1.9996,1.9996,853500000.0
2008-04-21 00:37:00,1.9997,1.9997,1.9996,1.9996,853500000.0
2008-04-21 00:39:00,1.9997,1.9997,1.9997,1.9997,853500000.0
2008-04-21 00:41:00,1.9995,1.9996,1.9995,1.9996,853500000.0
2008-04-21 00:42:00,1.9995,1.9995,1.9993,1.9995,853500000.0
2008-04-21 00:43:00,1.9996,1.9997,1.9995,1.9995,853500000.0
2008-04-21 00:44:00,1.9993,1.9994,1.9992,1.9994,853500000.0
2008-04-21 00:45:00,1.9995,1.9995,1.9995,1.9995,853500000.0
2008-04-21 00:46:00,1.9993,1.9995,1.9992,1.9992,853500000.0
2008-04-21 00:47:00,1.9993,1.9996,1.9993,1.9995,853500000.0
2008-04-21 00:48:00,1.9996,1.9996,1.9995,1.9995,853500000.0
2008-04-21 00:49:00,1.9996,1.9996,1.9995,1.9995,853500000.0
2008-04-21 00:50:00,1.9996,1.9997,1.9996,1.9996,853500000.0
2008-04-21 00:51:00,1.9997,1.9997,1.9994,1.9994,853500000.0
2008-04-21 00:52:00,1.9993,1.9994,1.9987,1.9988,853500000.0
2008-04-21 00:53:00,1.9989,1.999,1.9989,1.999,853500000.0
2008-04-21 00:55:00,1.9989,1.999,1.9988,1.9989,853500000.0
2008-04-21 00:56:00,1.999,1.999,1.9989,1.999,853500000.0
2008-04-21 00:57:00,1.9991,1.9993,1.999,1.9992,853500000.0
2008-04-21 00:58:00,1.9995,1.9995,1.9993,1.9993,853500000.0
2008-04-21 00:59:00,1.9995,1.9996,1.9995,1.9996,853500000.0
2008-04-21 01:01:00,1.9995,1.9995,1.9988,1.9991,853500000.0
2008-04-21 01:02:00,1.9988,1.9993,1.9988,1.999,853500000.0
2008-04-21 01:04:00,1.9991,1.9991,1.9991,1.9991,853500000.0
2008-04-21 01:05:00,1.999,1.9991,1.999,1.999,853500000.0
2008-04-21 01:06:00,1.9991,1.9992,1.999,1.9991,853500000.0
2008-04-21 01:07:00,1.9992,1.9992,1.9992,1.9992,853500000.0
2008-04-21 01:08:00,1.9993,1.9995,1.9992,1.9995,853500000.0
2008-04-21 01:09:00,1.9994,1.9995,1.9994,1.9994,853500000.0
2008-04-21 01:10:00,1.9995,1.9995,1.9993,1.9993,853500000.0
2008-04-21 01:11:00,1.9994,1.9997,1.9993,1.9997,853500000.0
2008-04-21 01:12:00,1.9996,1.9997,1.9996,1.9997,853500000.0
2008-04-21 01:15:00,1.9996,1.9997,1.9995,1.9995,853500000.0
2008-04-21 01:16:00,1.9994,1.9996,1.9993,1.9996,853500000.0
2008-04-21 01:18:00,1.9995,1.9996,1.999,1.9994,853500000.0
2008-04-21 01:19:00,1.9992,1.9994,1.9989,1.9991,853500000.0
2008-04-21 01:20:00,1.999,1.9992,1.9989,1.9992,853500000.0
2008-04-21 01:21:00,1.9993,1.9993,1.9989,1.9993,853500000.0
2008-04-21 01:22:00,1.9992,1.9993,1.999,1.999,853500000.0
2008-04-21 01:23:00,1.9991,1.9994,1.999,1.9992,853500000.0
2008-04-21 01:24:00,1.9993,1.9996,1.9993,1.9995,853500000.0
2008-04-21 01:26:00,1.9996,1.9997,1.9995,1.9997,853500000.0
2008-04-21 01:27:00,1.9996,1.9996,1.9995,1.9995,853500000.0
2008-04-21 01:31:00,1.9997,1.9997,1.9995,1.9997,853500000.0
2008-04-21 01:32:00,1.9996,1.9998,1.9996,1.9997,853500000.0
2008-04-21 01:33:00,1.9998,1.9999,1.9998,1.9999,853500000.0
2008-04-21 01:34:00,1.9998,1.9998,1.9997,1.9998,853500000.0
2008-04-21 01:35:00,1.9997,1.9999,1.9997,1.9999,853500000.0
2008-04-21 01:36:00,1.9998,1.9998,1.9997,1.9997,853500000.0
2008-04-21 01:37:00,1.9998,1.9998,1.9996,1.9997,853500000.0
2008-04-21 01:38:00,1.9996,1.9996,1.9996,1.9996,853500000.0
2008-04-21 01:39:00,1.9997,1.9997,1.9997,1.9997,853500000.0
2008-04-21 01:40:00,1.9994,1.9995,1.9992,1.9992,853500000.0
2008-04-21 01:41:00,1.9991,1.9991,1.9986,1.999,853500000.0
2008-04-21 01:42:00,1.9991,1.9993,1.9989,1.9991,853500000.0
2008-04-21 01:43:00,1.999,1.9991,1.999,1.9991,853500000.0
2008-04-21 01:44:00,1.999,1.9992,1.9988,1.9989,853500000.0
2008-04-21 01:45:00,1.999,1.9992,1.9989,1.9991,853500000.0
2008-04-21 01:46:00,1.9992,1.9992,1.9989,1.9991,853500000.0
2008-04-21 01:47:00,1.9992,1.9993,1.9992,1.9993,853500000.0
2008-04-21 01:48:00,1.9992,1.9992,1.9992,1.9992,853500000.0
2008-04-21 01:49:00,1.9993,1.9994,1.9993,1.9993,853500000.0
2008-04-21 01:50:00,1.9991,1.9992,1.9989,1.9989,853500000.0
2008-04-21 01:51:00,1.999,1.9994,1.999,1.9993,853500000.0
2008-04-21 01:52:00,1.9994,1.9994,1.9989,1.9989,853500000.0
2008-04-21 01:53:00,1.9988,1.9988,1.9988,1.9988,853500000.0
2008-04-21 01:55:00,1.9985,1.9985,1.9983,1.9984,853500000.0
2008-04-21 01:56:00,1.9986,1.9988,1.9984,1.9985,853500000.0
2008-04-21 01:57:00,1.9984,1.9986,1.9984,1.9986,853500000.0
2008-04-21 01:58:00,1.9985,1.9986,1.9985,1.9985,853500000.0
2008-04-21 01:59:00,1.9984,1.9986,1.9984,1.9986,853500000.0
2008-04-21 02:00:00,1.9983,1.9983,1.9981,1.9982,853500000.0
2008-04-21 02:01:00,1.9982,1.9984,1.9982,1.9983,781199988.0
2008-04-21 02:02:00,1.9984,1.99845,1.9982,1.9984,1462000000.0
2008-04-21 02:03:00,1.9986,1.9986,1.9986,1.9986,706300000.0
2008-04-21 02:04:00,1.9984,1.9984,1.9984,1.9984,706300000.0
2008-04-21 02:05:00,1.9984,1.9984,1.9984,1.9984,195600000.0
2008-04-21 02:06:00,1.9984,1.99855,1.9984,1.9985,1196300000.0
2008-04-21 02:08:00,1.99875,1.999,1.9987,1.999,1793200000.0
2008-04-21 02:09:00,1.999,1.999,1.999,1.999,262900000.0
2008-04-21 02:10:00,1.999,1.999,1.99855,1.99855,117400000.0
2008-04-21 02:11:00,1.99855,1.9986,1.99835,1.99835,139800000.0
2008-04-21 02:12:00,1.99835,1.9984,1.99835,1.9984,196800000.0
2008-04-21 02:13:00,1.9984,1.9985,1.99835,1.9984,626300000.0
2008-04-21 02:14:00,1.9984,1.9986,1.9984,1.9986,621300000.0
2008-04-21 02:15:00,1.9986,1.9987,1.9986,1.9987,867800000.0
2008-04-21 02:16:00,1.9987,1.9987,1.9987,1.9987,774300000.0
2008-04-21 02:17:00,1.9987,1.9987,1.9987,1.9987,1296300000.0
2008-04-21 02:18:00,1.999,1.9992,1.999,1.9991,566900000.0
2008-04-21 02:19:00,1.9988,1.9988,1.9988,1.9988,566900000.0
2008-04-21 02:20:00,1.9988,1.9988,1.9987,1.9988,128200000.0
2008-04-21 02:21:00,1.9988,1.9988,1.9984,1.9988,100300000.0
2008-04-21 02:22:00,1.9988,1.9988,1.9983,1.99835,172300000.0
2008-04-21 02:23:00,1.99835,1.99835,1.99835,1.99835,120800000.0
2008-04-21 02:24:00,1.99835,1.99845,1.99835,1.9984,183200000.0
2008-04-21 02:25:00,1.9984,1.9984,1.99825,1.99825,209000000.0
2008-04-21 02:26:00,1.99825,1.9983,1.9982,1.99825,590899998.0
2008-04-21 02:27:00,1.99825,1.99825,1.9982,1.9982,116400000.0
2008-04-21 02:28:00,1.9982,1.9983,1.9982,1.9983,661900000.0
2008-04-21 02:29:00,1.9983,1.9983,1.9983,1.9983,1003400000.0
2008-04-21 02:30:00,1.9982,1.9983,1.9982,1.99825,1003400000.0
2008-04-21 02:31:00,1.99825,1.9983,1.9982,1.99825,218000000.0
2008-04-21 02:32:00,1.99825,1.99825,1.99825,1.99825,312400000.0
2008-04-21 02:33:00,1.99825,1.9983,1.9982,1.9982,916600000.0
2008-04-21 02:35:00,1.9982,1.9983,1.9982,1.99825,1817599999.0
2008-04-21 02:36:00,1.99825,1.99865,1.99825,1.9986,397200000.0
2008-04-21 02:37:00,1.9986,1.9986,1.99825,1.99825,526400000.0
2008-04-21 02:38:00,1.99825,1.9985,1.99825,1.9984,1965800000.0
2008-04-21 02:39:00,1.9984,1.9984,1.9984,1.9984,1507400000.0
2008-04-21 02:40:00,1.9985,1.9985,1.9984,1.9984,819600000.0
2008-04-21 02:41:00,1.9982,1.9983,1.9982,1.99825,819600000.0
2008-04-21 02:42:00,1.99825,1.99825,1.9982,1.9982,698100000.0
2008-04-21 02:43:00,1.9982,1.9983,1.9982,1.9983,1176800000.0
2008-04-21 02:44:00,1.9983,1.9984,1.99825,1.9984,1118900000.0
2008-04-21 02:48:00,1.9987,1.9987,1.9987,1.9987,2132700000.0
2008-04-21 02:49:00,1.9986,1.9986,1.9986,1.9986,2132700000.0
2008-04-21 02:50:00,1.9986,1.9986,1.99825,1.9983,2132700000.0
2008-04-21 02:51:00,1.9983,1.9985,1.99825,1.9983,1657200000.0
2008-04-21 02:52:00,1.9983,1.9983,1.9982,1.9982,1600899998.0
2008-04-21 02:53:00,1.9982,1.9982,1.99785,1.9979,901900000.0
2008-04-21 02:54:00,1.9979,1.9981,1.9973,1.9973,1878400001.0
2008-04-21 02:55:00,1.99725,1.9979,1.99705,1.9979,800200000.0
2008-04-21 02:56:00,1.9979,1.99845,1.9977,1.9982,1954200000.0
2008-04-21 02:57:00,1.9982,1.9982,1.9979,1.9981,1972900000.0
2008-04-21 02:58:00,1.9981,1.9984,1.9981,1.9982,1924700001.0
2008-04-21 02:59:00,1.9982,1.99835,1.9981,1.99835,1603500000.0
2008-04-21 03:00:00,1.99835,1.99845,1.9983,1.99845,1484000000.0
2008-04-21 03:01:00,1.99845,1.9987,1.9984,1.9985,1617200000.0
2008-04-21 03:02:00,1.9985,1.99865,1.99835,1.99855,1493000000.0
2008-04-21 03:03:00,1.999,1.9993,1.999,1.9991,2069300000.0
2008-04-21 03:04:00,1.99895,1.999,1.9987,1.9988,2069300000.0
2008-04-21 03:05:00,1.9988,1.9992,1.9988,1.9992,2075400000.0
2008-04-21 03:06:00,1.9995,1.9996,1.9995,1.9995,1075600000.0
2008-04-21 03:07:00,1.9992,1.9994,1.9992,1.9992,1075600000.0
2008-04-21 03:08:00,1.9992,1.9993,1.9992,1.9992,1674100000.0
2008-04-21 03:09:00,1.9992,1.9992,1.9989,1.9989,1409200000.0
2008-04-21 03:10:00,1.9989,1.9989,1.9988,1.9989,1826300000.0
2008-04-21 03:11:00,1.9995,1.9995,1.9995,1.9995,229600000.0
2008-04-21 03:12:00,1.9994,1.9994,1.9993,1.9993,229600000.0
2008-04-21 03:14:00,1.999,1.999,1.999,1.999,229600000.0
2008-04-21 03:15:00,1.999,1.9991,1.999,1.999,1297700000.0
2008-04-21 03:17:00,1.999,1.9992,1.999,1.9992,1420000000.0
2008-04-21 03:18:00,1.9992,1.9992,1.99915,1.9992,543600000.0
2008-04-21 03:19:00,1.9994,1.9994,1.9994,1.9994,1232000000.0
2008-04-21 03:22:00,1.999,1.9992,1.999,1.9992,1232000000.0
2008-04-21 03:23:00,1.9992,1.9994,1.99915,1.9993,1146600000.0
2008-04-21 03:24:00,1.9993,1.9993,1.9993,1.9993,1397600000.0
2008-04-21 03:25:00,1.9995,1.9995,1.9995,1.9995,1398900000.0
2008-04-21 03:27:00,1.9994,1.9996,1.9994,1.9995,1398900000.0
2008-04-21 03:29:00,1.9996,1.9996,1.9996,1.9996,1398900000.0
2008-04-21 03:30:00,1.9993,1.9994,1.9992,1.9992,1398900000.0
2008-04-21 03:31:00,1.9992,1.9998,1.9992,1.9996,1818700000.0
2008-04-21 03:32:00,1.9996,1.9999,1.9995,1.9998,1783000000.0
2008-04-21 03:33:00,1.9998,2.0,1.9994,1.9995,961300000.0
2008-04-21 03:34:00,1.9995,1.9996,1.9995,1.9996,1835200000.0
2008-04-21 03:35:00,1.9996,1.9996,1.9996,1.9996,1960600000.0
2008-04-21 03:36:00,1.9996,2.0,1.9996,1.9998,1609400000.0
2008-04-21 03:37:00,1.9998,2.0,1.9998,1.9999,1486800000.0
2008-04-21 03:38:00,1.9999,1.9999,1.9997,1.99975,1670000000.0
2008-04-21 03:39:00,1.99975,2.0002,1.99975,2.00015,1558900028.0
2008-04-21 03:40:00,2.00015,2.00265,2.00015,2.0018,557100000.0
2008-04-21 03:41:00,2.0015,2.002,2.0015,2.00175,500500000.0
2008-04-21 03:42:00,2.00175,2.0022,2.0016,2.002,1320000000.0
2008-04-21 03:43:00,2.002,2.002,2.0014,2.0014,1701500000.0
2008-04-21 03:44:00,2.0014,2.0018,2.00135,2.00155,444300000.0
2008-04-21 03:45:00,2.00155,2.0016,2.00145,2.00145,304900000.0
2008-04-21 03:46:00,2.00145,2.00145,2.0013,2.0013,625100000.0
2008-04-21 03:47:00,2.0013,2.0014,2.001,2.001,440100000.0
2008-04-21 03:48:00,2.001,2.00145,2.00095,2.00145,2095200000.0
2008-04-21 03:49:00,2.00145,2.0017,2.00145,2.0016,1227000000.0
2008-04-21 03:50:00,2.0016,2.0018,2.0015,2.0016,1412000000.0
2008-04-21 03:51:00,2.0019,2.0019,2.0019,2.0019,1964399999.0
2008-04-21 03:52:00,2.002,2.002,2.0019,2.0019,1964399999.0
2008-04-21 03:53:00,2.002,2.002,2.0018,2.0018,1964399999.0
2008-04-21 03:54:00,2.0015,2.0015,2.001,2.001,1964399999.0
2008-04-21 03:55:00,2.0014,2.0017,2.0013,2.0017,1190300000.0
2008-04-21 03:56:00,2.00145,2.0016,2.0014,2.0014,1190300000.0
2008-04-21 03:57:00,2.0017,2.0018,2.0017,2.0018,1618800000.0
2008-04-21 03:58:00,2.0015,2.00175,2.0015,2.0016,1618800000.0
2008-04-21 03:59:00,2.0016,2.0018,2.0016,2.0017,1447400000.0
2008-04-21 04:00:00,2.0017,2.00185,2.0017,2.0018,1575400000.0
2008-04-21 04:01:00,2.0018,2.0019,2.0018,2.0018,1663700000.0
2008-04-21 04:02:00,2.0021,2.0022,2.0021,2.0022,1905999977.0
2008-04-21 04:03:00,2.0019,2.002,2.0019,2.00195,1905999977.0
2008-04-21 04:04:00,2.00195,2.00195,2.0017,2.0017,1018800000.0
2008-04-21 04:05:00,2.0019,2.0021,2.0019,2.002,1378200000.0
2008-04-21 04:06:00,2.0021,2.0021,2.002,2.002,1378200000.0
2008-04-21 04:07:00,2.0017,2.0017,2.0017,2.0017,1378200000.0
2008-04-21 04:08:00,2.0017,2.0017,2.0017,2.0017,1280600000.0
2008-04-21 04:09:00,2.0017,2.0017,2.0015,2.0015,170000000.0
2008-04-21 04:10:00,2.0015,2.00155,2.0015,2.00155,60600000.0
2008-04-21 04:11:00,2.00155,2.0016,2.00145,2.0016,514300000.0
2008-04-21 04:12:00,2.0016,2.0018,2.00155,2.0018,569500000.0
2008-04-21 04:13:00,2.0018,2.0019,2.00175,2.0018,474600000.0
2008-04-21 04:14:00,2.0021,2.0022,2.0021,2.0021,930000000.0
2008-04-21 04:15:00,2.0022,2.0022,2.0022,2.0022,930000000.0
2008-04-21 04:16:00,2.0021,2.0022,2.0021,2.0022,930000000.0
2008-04-21 04:17:00,2.0018,2.0021,2.0018,2.0021,930000000.0
2008-04-21 04:18:00,2.0021,2.0022,2.0018,2.0018,411500000.0
2008-04-21 04:19:00,2.0018,2.00205,2.0018,2.0018,826300000.0
2008-04-21 04:20:00,2.0018,2.00195,2.0018,2.0019,446700000.0
2008-04-21 04:21:00,2.0019,2.002,2.0018,2.0019,526400000.0
2008-04-21 04:22:00,2.0019,2.002,2.0018,2.00185,856700000.0
2008-04-21 04:23:00,2.00185,2.00195,2.0018,2.0018,666700000.0
2008-04-21 04:24:00,2.0018,2.0018,2.0017,2.0017,664100000.0
2008-04-21 04:25:00,2.0017,2.0019,2.00165,2.0019,989400000.0
2008-04-21 04:26:00,2.0019,2.0019,2.0017,2.00185,584700000.0
2008-04-21 04:27:00,2.00185,2.0019,2.0018,2.0018,71800000.0
2008-04-21 04:28:00,2.0018,2.0018,2.0018,2.0018,65800000.0
2008-04-21 04:29:00,2.0018,2.00185,2.0018,2.00185,858900000.0
2008-04-21 04:30:00,2.00185,2.00205,2.00175,2.0018,626500000.0
2008-04-21 04:31:00,2.0018,2.002,2.0018,2.0018,1488300000.0
2008-04-21 04:32:00,2.0018,2.0019,2.0018,2.0018,1594000000.0
2008-04-21 04:33:00,2.0018,2.00205,2.0018,2.002,1856300000.0
2008-04-21 04:34:00,2.002,2.002,2.00195,2.002,603200000.0
2008-04-21 04:35:00,2.002,2.002,2.0018,2.0018,466800000.0
2008-04-21 04:36:00,2.0018,2.00195,2.0018,2.00185,232900000.0
2008-04-21 04:37:00,2.00185,2.00185,2.0018,2.00185,614100000.0
2008-04-21 04:38:00,2.00185,2.00185,2.0018,2.00185,110700000.0
2008-04-21 04:39:00,2.00185,2.002,2.0018,2.0018,1054700000.0
2008-04-21 04:40:00,2.0018,2.0019,2.00165,2.0017,521800000.0
2008-04-21 04:41:00,2.0017,2.00175,2.0017,2.0017,62000000.0
2008-04-21 04:42:00,2.0017,2.0017,2.0017,2.0017,64800000.0
2008-04-21 04:43:00,2.0017,2.00175,2.00165,2.00165,61200000.0
2008-04-21 04:44:00,2.00165,2.0017,2.00165,2.0017,66000000.0
2008-04-21 04:45:00,2.0017,2.0018,2.0016,2.0016,392450000.0
2008-04-21 04:46:00,2.0016,2.0016,2.0016,2.0016,76600000.0
2008-04-21 04:47:00,2.0016,2.0016,2.0016,2.0016,95400000.0
2008-04-21 04:48:00,2.0016,2.0016,2.0014,2.0014,590400000.0
2008-04-21 04:49:00,2.0014,2.0016,2.0014,2.0016,412700000.0
2008-04-21 04:50:00,2.0016,2.0016,2.0014,2.0014,844000000.0
2008-04-21 04:51:00,2.0014,2.0016,2.0014,2.0016,611000000.0
2008-04-21 04:52:00,2.0016,2.0016,2.0014,2.0014,257300000.0
2008-04-21 04:53:00,2.0014,2.0016,2.0013,2.0016,735200000.0
2008-04-21 04:54:00,2.0016,2.0016,2.0014,2.0015,87400000.0
2008-04-21 04:55:00,2.0015,2.0016,2.0014,2.0014,861600000.0
2008-04-21 04:56:00,2.0014,2.0014,2.0013,2.0013,791500000.0
2008-04-21 04:57:00,2.0013,2.00135,2.0013,2.0013,939300000.0
2008-04-21 04:58:00,2.0013,2.0013,2.0008,2.0008,806700000.0
2008-04-21 04:59:00,2.0008,2.0011,2.0007,2.0008,1618300000.0
2008-04-21 05:00:00,2.0008,2.0009,2.0008,2.0009,331600000.0
2008-04-21 05:01:00,2.0009,2.0009,2.0008,2.0008,1180400000.0
2008-04-21 05:02:00,2.0008,2.0009,2.0008,2.0009,750400000.0
2008-04-21 05:03:00,2.0009,2.0009,2.0008,2.0009,623100000.0
2008-04-21 05:04:00,2.0009,2.0009,2.00075,2.00075,473000000.0
2008-04-21 05:05:00,2.00075,2.00075,2.0007,2.0007,873400000.0
2008-04-21 05:06:00,2.0007,2.0009,2.0007,2.0009,1546800000.0
2008-04-21 05:07:00,2.0009,2.0009,2.0007,2.0007,832800000.0
2008-04-21 05:08:00,2.0007,2.00085,2.0007,2.00085,387600000.0
2008-04-21 05:09:00,2.00085,2.00085,2.00085,2.00085,146200000.0
2008-04-21 05:10:00,2.00085,2.00085,2.00085,2.00085,66000000.0
2008-04-21 05:11:00,2.00085,2.00085,2.00065,2.0007,66200000.0
2008-04-21 05:12:00,2.0011,2.0011,2.001,2.0011,731800000.0
2008-04-21 05:19:00,2.0009,2.0009,2.0009,2.0009,731800000.0
2008-04-21 05:20:00,2.00065,2.00065,1.9995,1.9998,731800000.0
2008-04-21 05:21:00,1.9998,1.9999,1.9992,1.99925,699700000.0
2008-04-21 05:22:00,1.99925,1.9997,1.99925,1.9997,380200000.0
2008-04-21 05:23:00,1.9997,2.0,1.9997,1.9998,1114000000.0
2008-04-21 05:24:00,1.9998,1.9998,1.9994,1.99955,731700000.0
2008-04-21 05:25:00,1.99955,2.0001,1.99955,1.99995,302700000.0
2008-04-21 05:26:00,1.99995,1.99995,1.99955,1.99955,1878300000.0
2008-04-21 05:27:00,1.99955,1.9996,1.99955,1.9996,424700000.0
2008-04-21 05:28:00,1.9996,1.9997,1.9996,1.9997,1005400000.0
2008-04-21 05:29:00,1.9997,1.9997,1.99965,1.99965,237000000.0
2008-04-21 05:30:00,1.99965,1.99965,1.99965,1.99965,63600000.0
2008-04-21 05:31:00,1.99965,1.9997,1.99965,1.99965,420400000.0
2008-04-21 05:32:00,1.99965,1.9997,1.9996,1.9996,859900000.0
2008-04-21 05:33:00,1.9996,1.9996,1.9996,1.9996,438200000.0
2008-04-21 05:34:00,1.9996,1.9997,1.9996,1.9996,390400000.0
2008-04-21 05:35:00,1.9996,1.9996,1.9996,1.9996,590000000.0
2008-04-21 05:36:00,1.9996,1.9996,1.9996,1.9996,61600000.0
2008-04-21 05:37:00,1.9996,1.9996,1.9995,1.9995,417700000.0
2008-04-21 05:38:00,1.9995,1.99955,1.99945,1.99955,179600000.0
2008-04-21 05:39:00,1.99955,1.9997,1.99925,1.99935,795400000.0
2008-04-21 05:40:00,1.99935,1.9995,1.99935,1.99945,289900000.0
2008-04-21 05:41:00,1.99945,1.99945,1.9993,1.99935,505500000.0
2008-04-21 05:42:00,1.99935,1.99935,1.9993,1.99935,114300000.0
2008-04-21 05:43:00,1.99935,1.9995,1.9993,1.9995,1021200000.0
2008-04-21 05:44:00,1.9995,1.9995,1.9994,1.9995,494400000.0
2008-04-21 05:45:00,1.9995,1.9995,1.99935,1.99945,888900000.0
2008-04-21 05:46:00,1.99945,1.9995,1.99935,1.9995,822100000.0
2008-04-21 05:47:00,1.9995,1.9996,1.99945,1.99945,854800000.0
2008-04-21 05:48:00,1.99945,1.99955,1.99945,1.99955,81000000.0
2008-04-21 05:49:00,1.99955,1.99955,1.99955,1.99955,63600000.0
2008-04-21 05:50:00,1.99955,1.9998,1.99955,1.9997,645900000.0
2008-04-21 05:51:00,1.9997,1.9997,1.9997,1.9997,539700000.0
2008-04-21 05:52:00,1.9997,1.99985,1.9995,1.9995,244000000.0
2008-04-21 05:53:00,1.9995,1.99995,1.9995,1.99965,509100000.0
2008-04-21 05:54:00,1.99965,1.99995,1.99955,1.99955,109400000.0
2008-04-21 05:55:00,1.99955,1.9997,1.99955,1.9997,815200000.0
2008-04-21 05:56:00,1.9997,1.9999,1.99965,1.99965,128100000.0
2008-04-21 05:57:00,1.99965,2.0,1.99965,2.0,717100000.0
2008-04-21 05:58:00,2.0,2.0003,1.99995,2.0003,716200000.0
2008-04-21 05:59:00,2.0003,2.0004,2.0003,2.0004,898800000.0
2008-04-21 06:00:00,2.0004,2.0004,2.0,2.0003,1113900000.0
2008-04-21 06:01:00,2.0003,2.0003,2.0002,2.00025,894000000.0
2008-04-21 06:02:00,2.00025,2.0005,2.00025,2.0003,710100000.0
2008-04-21 06:03:00,2.0003,2.0003,2.00025,2.00025,1171500000.0
2008-04-21 06:04:00,2.00025,2.0006,2.00025,2.0006,1777700000.0
2008-04-21 06:05:00,2.0006,2.0006,2.0002,2.0002,1686100000.0
2008-04-21 06:06:00,2.0002,2.0007,2.0002,2.0002,783300000.0
2008-04-21 06:07:00,2.0002,2.0002,2.0,2.0,1050600000.0
2008-04-21 06:08:00,2.0,2.0001,1.99995,2.0001,796800000.0
2008-04-21 06:09:00,2.0001,2.0001,2.0,2.0001,543200000.0
2008-04-21 06:10:00,2.0001,2.0001,2.0,2.0,652500000.0
2008-04-21 06:11:00,2.0,2.0007,2.0,2.0001,702900000.0
2008-04-21 06:12:00,2.0001,2.0001,2.00005,2.00005,622200000.0
2008-04-21 06:13:00,2.00005,2.00005,2.00005,2.00005,481400000.0
2008-04-21 06:14:00,2.00005,2.00005,2.00005,2.00005,429800000.0
2008-04-21 06:15:00,2.00005,2.0011,2.00005,2.0011,589400000.0
2008-04-21 06:16:00,2.0011,2.0011,2.00025,2.00025,1084200000.0
2008-04-21 06:17:00,2.00025,2.00055,2.00025,2.00055,2092600000.0
2008-04-21 06:18:00,2.00055,2.00075,2.00055,2.00075,1992000000.0
2008-04-21 06:19:00,2.00065,2.00065,2.0005,2.0005,1084000000.0
2008-04-21 06:20:00,2.0009,2.0009,2.0009,2.0009,1813400000.0
2008-04-21 06:21:00,2.00045,2.0005,2.00045,2.00045,1813400000.0
2008-04-21 06:22:00,2.00045,2.00065,2.00045,2.0006,1973700000.0
2008-04-21 06:23:00,2.0006,2.00065,2.00055,2.00065,2101200000.0
2008-04-21 06:24:00,2.00065,2.0008,2.00065,2.0008,1170500000.0
2008-04-21 06:25:00,2.0008,2.0009,2.0008,2.0008,736000000.0
2008-04-21 06:26:00,2.0008,2.0008,2.00075,2.0008,805800000.0
2008-04-21 06:27:00,2.0008,2.0008,2.00055,2.00055,721900000.0
2008-04-21 06:28:00,2.00055,2.0008,2.0005,2.0007,1114400000.0
2008-04-21 06:29:00,2.0007,2.0007,2.0005,2.0005,779500000.0
2008-04-21 06:30:00,2.0005,2.0005,1.9998,1.99995,688600000.0
2008-04-21 06:31:00,1.99995,1.99995,1.99955,1.99955,1962400000.0
2008-04-21 06:32:00,1.99955,1.9997,1.99955,1.99965,447500000.0
2008-04-21 06:33:00,1.99965,1.9998,1.99965,1.9998,1033900000.0
2008-04-21 06:34:00,1.9998,2.0003,1.9998,2.0003,1626800000.0
2008-04-21 06:35:00,2.0003,2.00035,2.0003,2.0003,1092700000.0
2008-04-21 06:36:00,2.0003,2.0005,2.0003,2.0005,905600000.0
2008-04-21 06:37:00,2.0005,2.0005,2.00035,2.00035,712800000.0
2008-04-21 06:38:00,2.00035,2.0005,2.00025,2.0004,1043200000.0
2008-04-21 06:39:00,2.0004,2.0004,2.00025,2.0004,1660400000.0
2008-04-21 06:41:00,2.00025,2.0003,2.00015,2.0002,1370400000.0
2008-04-21 06:42:00,2.0002,2.0003,2.0002,2.00025,911800000.0
2008-04-21 06:43:00,2.00025,2.0003,2.00025,2.00025,2044700000.0
2008-04-21 06:44:00,2.00025,2.0005,2.00005,2.0001,1498400000.0
2008-04-21 06:45:00,2.0001,2.0004,2.00005,2.0004,842700000.0
2008-04-21 06:46:00,2.0004,2.0006,2.0004,2.0005,1109600000.0
2008-04-21 06:47:00,2.0007,2.0007,2.0007,2.0007,1148700000.0
2008-04-21 06:48:00,2.0004,2.0005,2.00035,2.0005,1148700000.0
2008-04-21 06:49:00,2.0005,2.0005,2.0005,2.0005,1014400000.0
2008-04-21 06:50:00,2.0005,2.0006,2.0005,2.0006,1263600000.0
2008-04-21 06:51:00,2.0006,2.0006,2.0006,2.0006,405100000.0
2008-04-21 06:52:00,2.0006,2.0006,2.0006,2.0006,399400000.0
2008-04-21 06:54:00,2.001,2.001,2.0007,2.0007,1950800048.0
2008-04-21 06:55:00,2.0006,2.0009,2.0006,2.0009,1950800048.0
2008-04-21 06:56:00,2.001,2.001,2.0008,2.0008,1950800048.0
2008-04-21 06:59:00,2.0004,2.0007,2.0004,2.0006,1950800048.0
2008-04-21 07:00:00,2.0006,2.0007,2.0006,2.0006,238700000.0
2008-04-21 07:01:00,2.0006,2.0006,2.0006,2.0006,123600000.0
2008-04-21 07:02:00,2.0006,2.0007,2.0005,2.0005,626000002.0
2008-04-21 07:03:00,2.0005,2.0005,2.0004,2.0004,614700000.0
2008-04-21 07:04:00,2.0004,2.0005,1.9996,1.9996,1156300000.0
2008-04-21 07:05:00,1.9996,1.9996,1.9994,1.9994,374900000.0
2008-04-21 07:06:00,1.9995,1.9997,1.9994,1.9996,493400000.0
2008-04-21 07:07:00,1.9993,1.9993,1.99915,1.9993,493400000.0
2008-04-21 07:08:00,1.9993,1.9993,1.99885,1.9991,1659500000.0
2008-04-21 07:09:00,1.9991,1.9993,1.9991,1.9992,2009400000.0
2008-04-21 07:10:00,1.9997,1.9997,1.9995,1.9997,1152300000.0
2008-04-21 07:11:00,1.9994,1.9995,1.9994,1.9994,1152300000.0
2008-04-21 07:12:00,1.9994,1.9994,1.9994,1.9994,2112400000.0
2008-04-21 07:13:00,1.9994,1.9994,1.9992,1.99925,1126600000.0
2008-04-21 07:14:00,1.99925,1.9993,1.9992,1.9992,386200000.0
2008-04-21 07:15:00,1.9992,1.9992,1.9992,1.9992,217900000.0
2008-04-21 07:16:00,1.9992,1.9992,1.9992,1.9992,162500000.0
2008-04-21 07:17:00,1.9992,1.9992,1.9992,1.9992,910600000.0
2008-04-21 07:18:00,1.9992,1.9992,1.9992,1.9992,1920700000.0
2008-04-21 07:19:00,1.9998,1.9998,1.9996,1.9996,1494700000.0
2008-04-21 07:22:00,1.9992,1.9992,1.9992,1.9992,1494700000.0
2008-04-21 07:23:00,1.9992,1.9994,1.9992,1.9992,578300000.0
2008-04-21 07:24:00,1.9992,1.9992,1.9992,1.9992,522000000.0
2008-04-21 07:25:00,1.9992,1.99925,1.9992,1.99925,527000000.0
2008-04-21 07:26:00,1.99925,1.9993,1.9992,1.9993,856000000.0
2008-04-21 07:27:00,1.9993,1.9993,1.999,1.99915,339600000.0
2008-04-21 07:28:00,1.99915,1.9997,1.99915,1.9995,746100000.0
2008-04-21 07:29:00,1.9995,1.9995,1.99925,1.99935,825000000.0
2008-04-21 07:30:00,1.99935,1.99935,1.99935,1.99935,286200000.0
2008-04-21 07:31:00,1.99935,1.99935,1.99935,1.99935,274500000.0
2008-04-21 07:32:00,1.99935,1.99945,1.99935,1.99945,643700000.0
2008-04-21 07:33:00,1.99945,1.99945,1.99945,1.99945,300600000.0
2008-04-21 07:34:00,1.99945,1.99945,1.99945,1.99945,349000000.0
2008-04-21 07:35:00,1.99945,1.99965,1.99945,1.99945,262500000.0
2008-04-21 07:36:00,1.99945,1.99955,1.99935,1.99955,71200000.0
2008-04-21 07:37:00,1.99955,1.9997,1.99955,1.9997,235300000.0
2008-04-21 07:38:00,1.9997,2.0,1.9997,1.99985,288300000.0
2008-04-21 07:39:00,1.99985,2.00015,1.99975,2.00015,259600000.0
2008-04-21 07:40:00,2.00015,2.00015,2.0001,2.00015,817000000.0
2008-04-21 07:41:00,2.00015,2.00015,1.99975,1.99985,375500000.0
2008-04-21 07:42:00,1.99985,1.99985,1.9994,1.9995,235800000.0
2008-04-21 07:43:00,1.99945,1.9995,1.99935,1.99935,342400000.0
2008-04-21 07:44:00,1.99935,1.99935,1.9992,1.9992,398300000.0
2008-04-21 07:45:00,1.9992,1.9993,1.9992,1.9993,390300000.0
2008-04-21 07:46:00,1.9993,1.99945,1.9993,1.99945,288800000.0
2008-04-21 07:47:00,1.99945,1.99945,1.9993,1.9993,356200000.0
2008-04-21 07:48:00,1.9993,1.99945,1.9993,1.99945,489800000.0
2008-04-21 07:49:00,1.99945,1.99965,1.99945,1.99955,325800000.0
2008-04-21 07:50:00,1.99955,1.99955,1.99955,1.99955,509200000.0
2008-04-21 07:51:00,1.99955,1.99955,1.99955,1.99955,1218200000.0
2008-04-21 07:52:00,1.99955,2.00005,1.99955,1.99975,1323300000.0
2008-04-21 07:53:00,1.99975,2.0,1.9997,1.9998,746400000.0
2008-04-21 07:54:00,1.9998,1.99985,1.9998,1.99985,493200000.0
2008-04-21 07:55:00,1.99985,1.99985,1.99985,1.99985,281700000.0
2008-04-21 07:56:00,1.99985,2.00035,1.99985,2.00025,1458600000.0
2008-04-21 07:57:00,2.00025,2.00045,2.0,2.0001,1024100000.0
2008-04-21 07:58:00,2.0001,2.0004,2.0,2.0004,459500000.0
2008-04-21 07:59:00,2.0004,2.0004,1.99945,1.9997,499300000.0
2008-04-21 08:00:00,1.9997,1.99975,1.9995,1.9995,383300000.0
2008-04-21 08:01:00,1.9995,1.99965,1.99925,1.99925,159600000.0
2008-04-21 08:02:00,1.99925,1.9993,1.9991,1.99915,223800000.0
2008-04-21 08:03:00,1.99915,1.9992,1.99895,1.99905,176400000.0
2008-04-21 08:04:00,1.99905,1.9992,1.99815,1.9982,267000000.0
2008-04-21 08:05:00,1.9982,1.9983,1.9971,1.9972,479900000.0
2008-04-21 08:06:00,1.9972,1.9981,1.9971,1.9981,266500000.0
2008-04-21 08:07:00,1.9981,1.9981,1.9976,1.9976,291400000.0
2008-04-21 08:08:00,1.9976,1.99765,1.9971,1.9972,273500000.0
2008-04-21 08:09:00,1.9972,1.99725,1.99715,1.99725,221300000.0
2008-04-21 08:10:00,1.99725,1.99725,1.9971,1.9971,619300000.0
2008-04-21 08:11:00,1.9971,1.99725,1.997,1.997,1040200000.0
2008-04-21 08:12:00,1.997,1.997,1.996,1.99615,990300000.0
2008-04-21 08:13:00,1.99615,1.99625,1.996,1.99605,225800000.0
2008-04-21 08:14:00,1.99605,1.99605,1.99565,1.99575,226900000.0
2008-04-21 08:15:00,1.99575,1.99585,1.9951,1.99555,199800000.0
2008-04-21 08:16:00,1.9956,1.9961,1.99555,1.99605,220600000.0
2008-04-21 08:17:00,1.99615,1.99715,1.99615,1.99715,567700000.0
2008-04-21 08:18:00,1.99715,1.99795,1.99715,1.9979,364200000.0
2008-04-21 08:19:00,1.9979,1.9981,1.9974,1.9975,307100000.0
2008-04-21 08:20:00,1.9975,1.9978,1.9975,1.9978,319000000.0
2008-04-21 08:21:00,1.99775,1.99775,1.99725,1.9973,310700000.0
2008-04-21 08:22:00,1.9973,1.9976,1.9973,1.99745,206300000.0
2008-04-21 08:23:00,1.99745,1.9975,1.99725,1.9974,154900000.0
2008-04-21 08:24:00,1.9974,1.99745,1.99725,1.9973,275400000.0
2008-04-21 08:25:00,1.9973,1.9974,1.9973,1.99735,308100000.0
2008-04-21 08:26:00,1.9973,1.99735,1.9968,1.9968,664900000.0
2008-04-21 08:27:00,1.9968,1.9968,1.99635,1.99635,411000000.0
2008-04-21 08:28:00,1.99635,1.99665,1.99615,1.99615,369500000.0
2008-04-21 08:29:00,1.99615,1.9965,1.99595,1.99645,238100000.0
2008-04-21 08:30:00,1.9965,1.99695,1.99625,1.9967,411500000.0
2008-04-21 08:31:00,1.9967,1.99695,1.99655,1.99695,381800000.0
2008-04-21 08:32:00,1.997,1.9971,1.9968,1.9969,524700000.0
2008-04-21 08:33:00,1.9969,1.9972,1.99675,1.99715,472000000.0
2008-04-21 08:34:00,1.99715,1.99715,1.99675,1.99705,392700000.0
2008-04-21 08:35:00,1.99705,1.9972,1.99685,1.9972,193800000.0
2008-04-21 08:36:00,1.9972,1.9979,1.997,1.9979,306200000.0
2008-04-21 08:37:00,1.9979,1.99805,1.99745,1.99795,236700000.0
2008-04-21 08:38:00,1.99795,1.99795,1.99715,1.9972,224100000.0
2008-04-21 08:39:00,1.9972,1.9974,1.99715,1.9972,164200000.0
2008-04-21 08:40:00,1.9972,1.9973,1.99685,1.9969,254000000.0
2008-04-21 08:41:00,1.9969,1.99735,1.996,1.996,256500000.0
2008-04-21 08:42:00,1.99595,1.99635,1.9958,1.9958,241600000.0
2008-04-21 08:43:00,1.9958,1.99625,1.9958,1.9961,261300000.0
2008-04-21 08:44:00,1.99615,1.9962,1.99615,1.9962,241400000.0
2008-04-21 08:45:00,1.9962,1.99625,1.99615,1.9962,240800000.0
2008-04-21 08:46:00,1.99625,1.9964,1.99615,1.99625,334800000.0
2008-04-21 08:47:00,1.99625,1.9963,1.9959,1.99615,393600000.0
2008-04-21 08:48:00,1.99615,1.99655,1.99615,1.99645,289500000.0
2008-04-21 08:49:00,1.99645,1.99645,1.9961,1.9962,317200000.0
2008-04-21 08:50:00,1.9962,1.99625,1.996,1.99605,271300000.0
2008-04-21 08:51:00,1.99605,1.99605,1.9955,1.99585,174600000.0
2008-04-21 08:52:00,1.99585,1.99585,1.9954,1.9954,257300000.0
2008-04-21 08:53:00,1.9954,1.99605,1.9954,1.99575,266600000.0
2008-04-21 08:54:00,1.99575,1.99585,1.99535,1.99535,264000000.0
2008-04-21 08:55:00,1.99535,1.99545,1.99455,1.9946,358000000.0
2008-04-21 08:56:00,1.99455,1.9948,1.99435,1.9947,402700000.0
2008-04-21 08:57:00,1.9947,1.9951,1.9946,1.9948,565400000.0
2008-04-21 08:58:00,1.99475,1.9951,1.99465,1.995,852900000.0
2008-04-21 08:59:00,1.995,1.995,1.99455,1.9947,577600000.0
2008-04-21 09:00:00,1.9947,1.9949,1.9946,1.99485,462900000.0
2008-04-21 09:01:00,1.99495,1.99495,1.99475,1.99475,692200000.0
2008-04-21 09:02:00,1.99475,1.99485,1.9941,1.99485,1409500000.0
2008-04-21 09:03:00,1.99485,1.99545,1.9948,1.99525,790800003.0
2008-04-21 09:04:00,1.99525,1.99525,1.99475,1.99515,1361600001.0
2008-04-21 09:05:00,1.99515,1.99515,1.99495,1.995,1964599999.0
2008-04-21 09:06:00,1.995,1.99595,1.995,1.9958,514499999.0
2008-04-21 09:07:00,1.9958,1.99605,1.9956,1.99585,330700000.0
2008-04-21 09:08:00,1.99585,1.9961,1.99565,1.9957,346400000.0
2008-04-21 09:09:00,1.9957,1.9957,1.99525,1.99525,1103700000.0
2008-04-21 09:10:00,1.99525,1.99555,1.9952,1.9955,481200000.0
2008-04-21 09:11:00,1.9955,1.99575,1.9953,1.99575,578700000.0
2008-04-21 09:12:00,1.99575,1.99625,1.9957,1.99625,361099999.0
2008-04-21 09:13:00,1.99625,1.9966,1.99605,1.99605,432400000.0
2008-04-21 09:14:00,1.99605,1.99605,1.99565,1.9958,469000000.0
2008-04-21 09:15:00,1.9958,1.9963,1.9957,1.9963,261800000.0
2008-04-21 09:16:00,1.9963,1.99675,1.99625,1.99645,710100000.0
2008-04-21 09:17:00,1.99645,1.9965,1.996,1.9961,320800000.0
2008-04-21 09:18:00,1.9961,1.9961,1.99545,1.99545,292200000.0
2008-04-21 09:19:00,1.99545,1.99565,1.9954,1.9954,245200000.0
2008-04-21 09:20:00,1.9954,1.99605,1.99535,1.9957,288100000.0
2008-04-21 09:21:00,1.9957,1.99585,1.9957,1.9958,253800000.0
2008-04-21 09:22:00,1.9958,1.99585,1.99555,1.9957,264800000.0
2008-04-21 09:23:00,1.9957,1.9957,1.99505,1.99565,230000000.0
2008-04-21 09:24:00,1.9956,1.9957,1.99505,1.9951,374900000.0
2008-04-21 09:25:00,1.9951,1.99535,1.995,1.99535,393200000.0
2008-04-21 09:26:00,1.99535,1.99555,1.995,1.995,354900000.0
2008-04-21 09:27:00,1.995,1.9951,1.9948,1.9948,594600000.0
2008-04-21 09:28:00,1.9948,1.9949,1.9947,1.99475,431800000.0
2008-04-21 09:29:00,1.99475,1.99495,1.99475,1.99495,575500000.0
2008-04-21 09:30:00,1.99495,1.99495,1.99475,1.9948,411700000.0
2008-04-21 09:31:00,1.9948,1.99505,1.9948,1.99495,451800000.0
2008-04-21 09:32:00,1.995,1.9953,1.99495,1.99505,458000000.0
2008-04-21 09:33:00,1.99505,1.9952,1.995,1.99505,271000000.0
2008-04-21 09:34:00,1.99505,1.9952,1.99505,1.99505,229300000.0
2008-04-21 09:35:00,1.99505,1.9951,1.995,1.9951,306800000.0
2008-04-21 09:36:00,1.9951,1.99555,1.99505,1.9954,476400000.0
2008-04-21 09:37:00,1.9954,1.9954,1.9952,1.99525,518300000.0
2008-04-21 09:38:00,1.99525,1.9955,1.99525,1.9953,407000000.0
2008-04-21 09:39:00,1.9953,1.9953,1.9931,1.99325,732599999.0
2008-04-21 09:40:00,1.99335,1.99345,1.9915,1.99195,480999999.0
2008-04-21 09:41:00,1.99195,1.99295,1.99185,1.99275,412400000.0
2008-04-21 09:42:00,1.99275,1.99275,1.99155,1.99165,173300000.0
2008-04-21 09:43:00,1.99165,1.99165,1.9908,1.9908,238100000.0
2008-04-21 09:44:00,1.9908,1.9917,1.9908,1.99135,202700000.0
2008-04-21 09:45:00,1.99135,1.99165,1.99135,1.9916,250800000.0
2008-04-21 09:46:00,1.9916,1.9918,1.9913,1.9914,283700001.0
2008-04-21 09:47:00,1.9913,1.9915,1.99115,1.9912,821600000.0
2008-04-21 09:48:00,1.9912,1.9919,1.99075,1.9917,657000000.0
2008-04-21 09:49:00,1.9917,1.9928,1.99165,1.9926,570600000.0
2008-04-21 09:50:00,1.9926,1.99285,1.99205,1.9922,342500000.0
2008-04-21 09:51:00,1.9922,1.99295,1.99215,1.99215,215700000.0
2008-04-21 09:52:00,1.99215,1.99275,1.992,1.99245,199100000.0
2008-04-21 09:53:00,1.9924,1.99285,1.99235,1.9928,286800000.0
2008-04-21 09:54:00,1.9928,1.993,1.9925,1.99265,214400000.0
2008-04-21 09:55:00,1.99265,1.99275,1.99265,1.99265,164300000.0
2008-04-21 09:56:00,1.99265,1.9929,1.99245,1.9928,178400000.0
2008-04-21 09:57:00,1.9928,1.99355,1.9928,1.99325,169100000.0
2008-04-21 09:58:00,1.99325,1.99355,1.9932,1.99345,238400000.0
2008-04-21 09:59:00,1.99345,1.99355,1.99325,1.9935,290900000.0
2008-04-21 10:00:00,1.99355,1.99395,1.99225,1.99225,197100000.0
2008-04-21 10:01:00,1.99225,1.9938,1.99225,1.99365,169000000.0
2008-04-21 10:02:00,1.99365,1.99495,1.99365,1.9948,169800000.0
2008-04-21 10:03:00,1.99485,1.99485,1.99345,1.9935,159800000.0
2008-04-21 10:04:00,1.9935,1.99355,1.9928,1.9929,232300000.0
2008-04-21 10:05:00,1.99285,1.99285,1.9918,1.9919,227700000.0
2008-04-21 10:06:00,1.99195,1.99205,1.99095,1.99095,232200000.0
2008-04-21 10:07:00,1.99095,1.99155,1.99085,1.99095,175300000.0
2008-04-21 10:08:00,1.99095,1.99105,1.9895,1.98955,268000000.0
2008-04-21 10:09:00,1.9896,1.9901,1.98905,1.9898,258700000.0
2008-04-21 10:10:00,1.9898,1.9901,1.98955,1.9898,171500000.0
2008-04-21 10:11:00,1.9898,1.98985,1.9889,1.9889,181600000.0
2008-04-21 10:12:00,1.9889,1.9889,1.98845,1.98865,303600000.0
2008-04-21 10:13:00,1.9886,1.9896,1.98855,1.9896,216300000.0
2008-04-21 10:14:00,1.9896,1.98965,1.9892,1.9895,237600000.0
2008-04-21 10:15:00,1.9895,1.98965,1.989,1.9892,140300000.0
2008-04-21 10:16:00,1.9892,1.9892,1.9886,1.9886,140900000.0
2008-04-21 10:17:00,1.9886,1.98895,1.98835,1.98845,202800000.0
2008-04-21 10:18:00,1.98845,1.98925,1.9883,1.9891,273900000.0
2008-04-21 10:19:00,1.9891,1.9891,1.98855,1.98885,255700000.0
2008-04-21 10:20:00,1.9888,1.9888,1.9883,1.9885,187700000.0
2008-04-21 10:21:00,1.98855,1.98855,1.9875,1.98755,189300000.0
2008-04-21 10:22:00,1.98755,1.9878,1.98745,1.9878,259900000.0
2008-04-21 10:23:00,1.9878,1.9883,1.98755,1.9882,274300000.0
2008-04-21 10:24:00,1.9882,1.9892,1.9882,1.98895,237000000.0
2008-04-21 10:25:00,1.98895,1.9893,1.9885,1.9885,254000000.0
2008-04-21 10:26:00,1.9885,1.98865,1.9873,1.98775,249800000.0
2008-04-21 10:27:00,1.9877,1.9881,1.9876,1.98785,281900000.0
2008-04-21 10:28:00,1.98785,1.9882,1.98775,1.98805,223900000.0
2008-04-21 10:29:00,1.98805,1.98805,1.98775,1.98795,316500000.0
2008-04-21 10:30:00,1.98795,1.98795,1.98705,1.98745,365900000.0
2008-04-21 10:31:00,1.9874,1.98785,1.9873,1.98765,228600000.0
2008-04-21 10:32:00,1.98765,1.9881,1.9873,1.98805,216200000.0
2008-04-21 10:33:00,1.98805,1.98825,1.9879,1.9882,211500000.0
2008-04-21 10:34:00,1.9882,1.98855,1.9882,1.9884,205100000.0
2008-04-21 10:35:00,1.9884,1.98855,1.9881,1.9882,218375000.0
2008-04-21 10:36:00,1.9882,1.98855,1.98815,1.9883,313500000.0
2008-04-21 10:37:00,1.9883,1.98835,1.9881,1.9883,397100000.0
2008-04-21 10:38:00,1.9883,1.98865,1.9883,1.9884,300400000.0
2008-04-21 10:39:00,1.9884,1.9886,1.9884,1.9885,352400000.0
2008-04-21 10:40:00,1.9885,1.98905,1.9885,1.98885,300150000.0
2008-04-21 10:41:00,1.98885,1.98885,1.98855,1.98865,270300000.0
2008-04-21 10:42:00,1.98865,1.9891,1.98855,1.9891,275700000.0
2008-04-21 10:43:00,1.9891,1.98945,1.9891,1.9892,645800000.0
2008-04-21 10:44:00,1.9892,1.99005,1.98915,1.98975,189500000.0
2008-04-21 10:45:00,1.98975,1.98985,1.9894,1.9895,223600000.0
2008-04-21 10:46:00,1.9895,1.98965,1.98945,1.98945,427500000.0
2008-04-21 10:47:00,1.98945,1.9895,1.98905,1.9894,560200000.0
2008-04-21 10:48:00,1.9894,1.9899,1.9894,1.9897,661100000.0
2008-04-21 10:49:00,1.9897,1.99015,1.9897,1.98985,378500000.0
2008-04-21 10:50:00,1.98985,1.99015,1.98985,1.98995,493500000.0
2008-04-21 10:51:00,1.98995,1.99,1.98955,1.98955,304800000.0
2008-04-21 10:52:00,1.98955,1.98955,1.98895,1.9891,250700000.0
2008-04-21 10:53:00,1.9891,1.9893,1.98905,1.9892,266200000.0
2008-04-21 10:54:00,1.9892,1.9893,1.98855,1.98885,277400000.0
2008-04-21 10:55:00,1.9888,1.9889,1.9883,1.9884,253700000.0
2008-04-21 10:56:00,1.9884,1.9886,1.9881,1.9883,185100000.0
2008-04-21 10:57:00,1.9883,1.98855,1.98825,1.98835,219500000.0
2008-04-21 10:58:00,1.98835,1.9886,1.98815,1.9886,250500000.0
2008-04-21 10:59:00,1.9886,1.9887,1.98855,1.9886,215100000.0
2008-04-21 11:00:00,1.9886,1.9886,1.9885,1.98855,203000000.0
2008-04-21 11:01:00,1.98855,1.98865,1.98855,1.9886,194200000.0
2008-04-21 11:02:00,1.9886,1.98865,1.9885,1.98865,290600000.0
2008-04-21 11:03:00,1.98865,1.9888,1.98855,1.98865,226100000.0
2008-04-21 11:04:00,1.98865,1.9888,1.98855,1.98865,207600000.0
2008-04-21 11:05:00,1.98865,1.9887,1.98855,1.9887,205700000.0
2008-04-21 11:06:00,1.9887,1.98875,1.98855,1.9886,260400000.0
2008-04-21 11:07:00,1.9886,1.98875,1.98855,1.98865,567500000.0
2008-04-21 11:08:00,1.98865,1.9887,1.9886,1.98865,615200000.0
2008-04-21 11:09:00,1.98865,1.98885,1.9886,1.98885,280300000.0
2008-04-21 11:10:00,1.98885,1.98895,1.9887,1.9887,136800000.0
2008-04-21 11:11:00,1.9887,1.98895,1.98865,1.98895,508600000.0
2008-04-21 11:12:00,1.98895,1.98905,1.9889,1.98895,410700000.0
2008-04-21 11:13:00,1.98895,1.9891,1.98795,1.98795,284500000.0
2008-04-21 11:14:00,1.988,1.98805,1.98765,1.98765,218100000.0
2008-04-21 11:15:00,1.98765,1.988,1.98765,1.98795,220100000.0
2008-04-21 11:16:00,1.98795,1.98795,1.98725,1.98735,212100000.0
2008-04-21 11:17:00,1.98745,1.9876,1.98725,1.98755,141600000.0
2008-04-21 11:18:00,1.98755,1.98755,1.98655,1.9868,224200000.0
2008-04-21 11:19:00,1.9868,1.9869,1.98675,1.9868,163600000.0
2008-04-21 11:20:00,1.9868,1.98705,1.9867,1.98695,200600000.0
2008-04-21 11:21:00,1.98695,1.9871,1.9869,1.987,774800000.0
2008-04-21 11:22:00,1.987,1.98705,1.9867,1.98705,721900000.0
2008-04-21 11:23:00,1.98705,1.9871,1.9866,1.9866,945800000.0
2008-04-21 11:24:00,1.9866,1.9866,1.986,1.986,460200000.0
2008-04-21 11:25:00,1.986,1.98605,1.98505,1.9854,227800000.0
2008-04-21 11:26:00,1.9854,1.9854,1.985,1.98515,260000000.0
2008-04-21 11:27:00,1.98515,1.9857,1.9851,1.98555,298700000.0
2008-04-21 11:28:00,1.98555,1.98575,1.98465,1.98505,196000000.0
2008-04-21 11:29:00,1.985,1.98515,1.9844,1.98445,332400000.0
2008-04-21 11:30:00,1.9844,1.9846,1.98415,1.9842,597800000.0
2008-04-21 11:31:00,1.9842,1.9842,1.9831,1.98385,487400000.0
2008-04-21 11:32:00,1.98385,1.98395,1.98335,1.9836,402300000.0
2008-04-21 11:33:00,1.9836,1.98375,1.9832,1.98325,548900000.0
2008-04-21 11:34:00,1.98325,1.98345,1.98305,1.98315,180800000.0
2008-04-21 11:35:00,1.98315,1.9838,1.98315,1.9835,232400000.0
2008-04-21 11:36:00,1.9835,1.9837,1.98345,1.9836,622800000.0
2008-04-21 11:37:00,1.9836,1.984,1.98355,1.9839,948300000.0
2008-04-21 11:38:00,1.9839,1.98405,1.98375,1.984,1031100000.0
2008-04-21 11:39:00,1.984,1.98435,1.984,1.98415,196400000.0
2008-04-21 11:40:00,1.98415,1.98415,1.9838,1.984,165800000.0
2008-04-21 11:41:00,1.984,1.98435,1.98385,1.98425,224300000.0
2008-04-21 11:42:00,1.98425,1.9844,1.98415,1.98425,474000000.0
2008-04-21 11:43:00,1.98425,1.98425,1.9833,1.9833,311600000.0
2008-04-21 11:44:00,1.98325,1.98355,1.9831,1.9835,350800000.0
2008-04-21 11:45:00,1.9835,1.985,1.98345,1.98425,298600000.0
2008-04-21 11:46:00,1.98415,1.98425,1.9835,1.98395,269200000.0
2008-04-21 11:47:00,1.98395,1.984,1.9838,1.984,181500000.0
2008-04-21 11:48:00,1.984,1.984,1.98355,1.9836,193000000.0
2008-04-21 11:49:00,1.9836,1.9838,1.9835,1.98365,197300000.0
2008-04-21 11:50:00,1.98365,1.98365,1.98355,1.98365,182700000.0
2008-04-21 11:51:00,1.98365,1.98395,1.9833,1.9839,164600000.0
2008-04-21 11:52:00,1.9839,1.9839,1.9835,1.98365,181600000.0
2008-04-21 11:53:00,1.98375,1.98385,1.98345,1.9835,183000000.0
2008-04-21 11:54:00,1.9835,1.98355,1.98335,1.98355,609000000.0
2008-04-21 11:55:00,1.98355,1.98365,1.98345,1.9836,140700000.0
2008-04-21 11:56:00,1.9836,1.9837,1.98355,1.98355,450000000.0
2008-04-21 11:57:00,1.98355,1.9837,1.9829,1.98345,282200000.0
2008-04-21 11:58:00,1.98345,1.98385,1.9834,1.9838,507100000.0
2008-04-21 11:59:00,1.9838,1.9838,1.9835,1.9837,383300000.0
2008-04-21 12:00:00,1.98375,1.98375,1.9833,1.98335,311500000.0
2008-04-21 12:01:00,1.98335,1.98345,1.9829,1.9829,763900000.0
2008-04-21 12:02:00,1.9829,1.9832,1.9829,1.98295,198600000.0
2008-04-21 12:03:00,1.983,1.98335,1.9829,1.98325,273200000.0
2008-04-21 12:04:00,1.98325,1.9833,1.9832,1.9832,278800000.0
2008-04-21 12:05:00,1.9832,1.98325,1.983,1.983,121800000.0
2008-04-21 12:06:00,1.983,1.98305,1.9826,1.98265,406600000.0
2008-04-21 12:07:00,1.98265,1.98265,1.98245,1.9825,300300000.0
2008-04-21 12:08:00,1.9825,1.9827,1.9825,1.98255,609300000.0
2008-04-21 12:09:00,1.98255,1.9828,1.9825,1.98275,694800000.0
2008-04-21 12:10:00,1.98275,1.9832,1.98275,1.9831,374200000.0
2008-04-21 12:11:00,1.9831,1.98355,1.98305,1.9835,239200000.0
2008-04-21 12:12:00,1.9835,1.98365,1.98345,1.98355,395100000.0
2008-04-21 12:13:00,1.98355,1.98355,1.98335,1.98355,211900000.0
2008-04-21 12:14:00,1.98355,1.98355,1.98335,1.98335,487000000.0
2008-04-21 12:15:00,1.9834,1.9834,1.9829,1.98315,243800000.0
2008-04-21 12:16:00,1.98315,1.98325,1.9831,1.98315,225700000.0
2008-04-21 12:17:00,1.98315,1.98315,1.983,1.983,260100000.0
2008-04-21 12:18:00,1.983,1.9831,1.98295,1.98305,389800000.0
2008-04-21 12:19:00,1.98305,1.9832,1.9821,1.9823,379700000.0
2008-04-21 12:20:00,1.9823,1.98245,1.9823,1.98245,171200000.0
2008-04-21 12:21:00,1.98245,1.9828,1.98245,1.9825,161100000.0
2008-04-21 12:22:00,1.9825,1.9827,1.98245,1.98265,188900000.0
2008-04-21 12:23:00,1.98265,1.98295,1.9825,1.98265,195300000.0
2008-04-21 12:24:00,1.98265,1.98265,1.98195,1.98225,213800000.0
2008-04-21 12:25:00,1.9823,1.98235,1.9819,1.9823,217300000.0
2008-04-21 12:26:00,1.9823,1.98265,1.9823,1.98255,275900000.0
2008-04-21 12:27:00,1.98255,1.98265,1.9825,1.98255,301800000.0
2008-04-21 12:28:00,1.98255,1.98275,1.98245,1.98265,198600000.0
2008-04-21 12:29:00,1.98265,1.98295,1.98265,1.98275,176700000.0
2008-04-21 12:30:00,1.98275,1.9829,1.98265,1.9827,193800000.0
2008-04-21 12:31:00,1.9827,1.98325,1.98265,1.98325,273100000.0
2008-04-21 12:32:00,1.98325,1.98325,1.9829,1.9831,224600000.0
2008-04-21 12:33:00,1.98315,1.98325,1.9827,1.98285,412200000.0
2008-04-21 12:34:00,1.98285,1.983,1.9828,1.98285,280400000.0
2008-04-21 12:35:00,1.98285,1.98285,1.9825,1.98255,253700000.0
2008-04-21 12:36:00,1.98255,1.98275,1.9824,1.98245,286300000.0
2008-04-21 12:37:00,1.98245,1.98265,1.9824,1.98255,142500000.0
2008-04-21 12:38:00,1.98255,1.9826,1.9815,1.98155,533600000.0
2008-04-21 12:39:00,1.98155,1.98185,1.9811,1.98115,393300000.0
2008-04-21 12:40:00,1.98115,1.98165,1.98105,1.9814,279600000.0
2008-04-21 12:41:00,1.9814,1.98175,1.9813,1.9816,279900000.0
2008-04-21 12:42:00,1.9816,1.9816,1.9813,1.9815,239600000.0
2008-04-21 12:43:00,1.9815,1.9819,1.98145,1.9819,183400000.0
2008-04-21 12:44:00,1.9819,1.9826,1.9819,1.9824,177300000.0
2008-04-21 12:45:00,1.9824,1.9824,1.98215,1.98215,342600000.0
2008-04-21 12:46:00,1.98215,1.98215,1.98145,1.98145,204200000.0
2008-04-21 12:47:00,1.98145,1.9818,1.98145,1.9818,212200000.0
2008-04-21 12:48:00,1.9818,1.98215,1.9817,1.9821,165100000.0
2008-04-21 12:49:00,1.9821,1.98215,1.9817,1.98205,218800000.0
2008-04-21 12:50:00,1.98205,1.98205,1.9819,1.98195,152200000.0
2008-04-21 12:51:00,1.9819,1.98245,1.9819,1.98235,202400000.0
2008-04-21 12:52:00,1.98235,1.9827,1.9823,1.98245,157700000.0
2008-04-21 12:53:00,1.98245,1.983,1.9824,1.983,227300000.0
2008-04-21 12:54:00,1.983,1.9838,1.98275,1.98375,169900000.0
2008-04-21 12:55:00,1.98375,1.98385,1.98305,1.9832,161800000.0
2008-04-21 12:56:00,1.9832,1.9834,1.9831,1.9833,164500000.0
2008-04-21 12:57:00,1.9833,1.98335,1.9829,1.98315,161200000.0
2008-04-21 12:58:00,1.98315,1.9833,1.98305,1.9832,152300000.0
2008-04-21 12:59:00,1.9832,1.9832,1.9827,1.9827,161800000.0
2008-04-21 13:00:00,1.9827,1.98335,1.9825,1.98325,195100000.0
2008-04-21 13:01:00,1.98325,1.98325,1.9828,1.983,204300000.0
2008-04-21 13:02:00,1.983,1.98325,1.98295,1.98325,196400000.0
2008-04-21 13:03:00,1.98325,1.98335,1.9832,1.9833,205800000.0
2008-04-21 13:04:00,1.9833,1.98345,1.98325,1.9833,145700000.0
2008-04-21 13:05:00,1.9833,1.9843,1.9833,1.9842,164600000.0
2008-04-21 13:06:00,1.9842,1.98455,1.9841,1.9842,327400000.0
2008-04-21 13:07:00,1.98415,1.9842,1.98365,1.9838,173200000.0
2008-04-21 13:08:00,1.9838,1.9838,1.98315,1.9836,161900000.0
2008-04-21 13:09:00,1.9836,1.98435,1.9836,1.98415,204300000.0
2008-04-21 13:10:00,1.98415,1.9842,1.984,1.98405,147400000.0
2008-04-21 13:11:00,1.98395,1.98415,1.98395,1.9841,147400000.0
2008-04-21 13:12:00,1.9841,1.9845,1.9841,1.98445,151700000.0
2008-04-21 13:13:00,1.9845,1.98505,1.9844,1.9847,274100000.0
2008-04-21 13:14:00,1.9847,1.985,1.9847,1.9848,270700000.0
2008-04-21 13:15:00,1.9848,1.98485,1.9846,1.9847,175500000.0
2008-04-21 13:16:00,1.9847,1.9848,1.9845,1.9848,179000000.0
2008-04-21 13:17:00,1.9848,1.98485,1.9847,1.9848,191200000.0
2008-04-21 13:18:00,1.9848,1.9849,1.9847,1.9848,386600000.0
2008-04-21 13:19:00,1.9848,1.9848,1.9845,1.98455,167800000.0
2008-04-21 13:20:00,1.98455,1.9848,1.9845,1.9848,168200000.0
2008-04-21 13:21:00,1.9848,1.9848,1.98455,1.98465,184600000.0
2008-04-21 13:22:00,1.98465,1.9847,1.98445,1.9846,263500000.0
2008-04-21 13:23:00,1.9846,1.9847,1.98455,1.9846,183500000.0
2008-04-21 13:24:00,1.9846,1.9856,1.9846,1.9856,458200000.0
2008-04-21 13:25:00,1.9856,1.9863,1.98555,1.98605,975500000.0
2008-04-21 13:26:00,1.98605,1.9874,1.98605,1.9872,694800000.0
2008-04-21 13:27:00,1.9872,1.98725,1.9867,1.9869,362700000.0
2008-04-21 13:28:00,1.9869,1.9874,1.98665,1.98675,902700000.0
2008-04-21 13:29:00,1.98675,1.98675,1.98625,1.98635,372800000.0
2008-04-21 13:30:00,1.98635,1.9877,1.9863,1.9873,216200000.0
2008-04-21 13:31:00,1.98725,1.98725,1.98675,1.9868,200100000.0
2008-04-21 13:32:00,1.9868,1.9874,1.98675,1.9872,296800000.0
2008-04-21 13:33:00,1.9872,1.98755,1.987,1.98755,197500000.0
2008-04-21 13:34:00,1.98755,1.9877,1.98745,1.9876,178500000.0
2008-04-21 13:35:00,1.9876,1.98775,1.987,1.987,290600000.0
2008-04-21 13:36:00,1.987,1.98705,1.9867,1.98675,223800000.0
2008-04-21 13:37:00,1.98675,1.9868,1.98645,1.98645,165100000.0
2008-04-21 13:38:00,1.9864,1.9868,1.9863,1.9867,230700000.0
2008-04-21 13:39:00,1.9867,1.9867,1.9865,1.98655,190000000.0
2008-04-21 13:40:00,1.98655,1.9876,1.98655,1.98755,181100000.0
2008-04-21 13:41:00,1.98755,1.98765,1.98725,1.98735,435200000.0
2008-04-21 13:42:00,1.98735,1.98775,1.98725,1.98725,227000000.0
2008-04-21 13:43:00,1.98725,1.9874,1.9872,1.9874,260900000.0
2008-04-21 13:44:00,1.9874,1.9874,1.9872,1.9872,213700000.0
2008-04-21 13:45:00,1.98715,1.98725,1.987,1.98725,203500000.0
2008-04-21 13:46:00,1.98725,1.98755,1.98705,1.98705,321600000.0
2008-04-21 13:47:00,1.98705,1.98705,1.9866,1.9866,161500000.0
2008-04-21 13:48:00,1.9866,1.9867,1.9865,1.98655,203500000.0
2008-04-21 13:49:00,1.98655,1.98665,1.9861,1.9861,258800000.0
2008-04-21 13:50:00,1.9861,1.9861,1.98575,1.9859,211900000.0
2008-04-21 13:51:00,1.98595,1.9861,1.9858,1.9859,167300000.0
2008-04-21 13:52:00,1.9859,1.98595,1.9856,1.98585,174700000.0
2008-04-21 13:53:00,1.98585,1.9859,1.98565,1.98565,201200000.0
2008-04-21 13:54:00,1.98565,1.98575,1.9855,1.98555,130700000.0
2008-04-21 13:55:00,1.98555,1.98565,1.9855,1.98555,346500000.0
2008-04-21 13:56:00,1.98555,1.9864,1.98555,1.9864,206000000.0
2008-04-21 13:57:00,1.9864,1.9865,1.9862,1.9864,283100000.0
2008-04-21 13:58:00,1.9864,1.98665,1.9863,1.9865,262800000.0
2008-04-21 13:59:00,1.9865,1.9865,1.98615,1.9862,301950000.0
2008-04-21 14:00:00,1.9862,1.98625,1.9855,1.9855,185250000.0
2008-04-21 14:01:00,1.9855,1.9855,1.985,1.9851,312100000.0
2008-04-21 14:02:00,1.9851,1.98515,1.98505,1.98515,205400000.0
2008-04-21 14:03:00,1.98515,1.98515,1.985,1.9851,271500000.0
2008-04-21 14:04:00,1.9851,1.98535,1.98505,1.98515,199800000.0
2008-04-21 14:05:00,1.98515,1.98555,1.98515,1.9855,215400000.0
2008-04-21 14:06:00,1.9855,1.98555,1.9855,1.9855,317600000.0
2008-04-21 14:07:00,1.9855,1.9857,1.98545,1.98555,231600000.0
2008-04-21 14:08:00,1.98555,1.98575,1.9855,1.9855,181100000.0
2008-04-21 14:09:00,1.9855,1.98565,1.9854,1.98565,193300000.0
2008-04-21 14:10:00,1.98565,1.9859,1.98565,1.9858,165700000.0
2008-04-21 14:11:00,1.9858,1.986,1.9858,1.98595,378600000.0
2008-04-21 14:12:00,1.98595,1.986,1.98585,1.98595,257000000.0
2008-04-21 14:13:00,1.98595,1.986,1.9859,1.986,157800000.0
2008-04-21 14:14:00,1.986,1.98605,1.98555,1.98555,204700000.0
2008-04-21 14:15:00,1.98555,1.9859,1.9854,1.9859,195300000.0
2008-04-21 14:16:00,1.9859,1.98605,1.9859,1.986,372400000.0
2008-04-21 14:17:00,1.986,1.98615,1.98595,1.986,251900000.0
2008-04-21 14:18:00,1.986,1.98605,1.986,1.98605,156800000.0
2008-04-21 14:19:00,1.98605,1.9861,1.986,1.986,177800000.0
2008-04-21 14:20:00,1.986,1.9862,1.98595,1.98595,231200000.0
2008-04-21 14:21:00,1.98595,1.98615,1.9858,1.9859,203900000.0
2008-04-21 14:22:00,1.9859,1.986,1.98575,1.98585,186200000.0
2008-04-21 14:23:00,1.98585,1.986,1.98585,1.98595,218800000.0
2008-04-21 14:24:00,1.98595,1.98605,1.98595,1.98605,161600000.0
2008-04-21 14:25:00,1.9861,1.98665,1.9861,1.98655,242900000.0
2008-04-21 14:26:00,1.98655,1.98655,1.9865,1.98655,197200000.0
2008-04-21 14:27:00,1.98655,1.98685,1.98655,1.98685,171600000.0
2008-04-21 14:28:00,1.98685,1.9872,1.98685,1.98715,350600000.0
2008-04-21 14:29:00,1.9871,1.98725,1.9871,1.9872,454700000.0
2008-04-21 14:30:00,1.9872,1.98775,1.9872,1.98775,266000000.0
2008-04-21 14:31:00,1.98775,1.98775,1.98695,1.987,236700000.0
2008-04-21 14:32:00,1.987,1.9875,1.9869,1.9869,152600000.0
2008-04-21 14:33:00,1.9869,1.98695,1.9868,1.9869,268600000.0
2008-04-21 14:34:00,1.9869,1.9875,1.9868,1.98735,157300000.0
2008-04-21 14:35:00,1.98735,1.988,1.98725,1.98725,190500000.0
2008-04-21 14:36:00,1.98725,1.98745,1.9871,1.9874,148000000.0
2008-04-21 14:37:00,1.9874,1.9874,1.9868,1.987,410100000.0
2008-04-21 14:38:00,1.987,1.9871,1.9866,1.9866,227200000.0
2008-04-21 14:39:00,1.9866,1.9868,1.9864,1.9868,270900000.0
2008-04-21 14:40:00,1.9868,1.9871,1.98665,1.9871,311000000.0
2008-04-21 14:41:00,1.9871,1.9876,1.98695,1.9875,285800000.0
2008-04-21 14:42:00,1.9875,1.98765,1.9875,1.9875,233500000.0
2008-04-21 14:43:00,1.9875,1.9875,1.9871,1.98725,181700000.0
2008-04-21 14:44:00,1.9873,1.9873,1.98685,1.98705,159000000.0
2008-04-21 14:45:00,1.98705,1.9873,1.987,1.9873,173200000.0
2008-04-21 14:46:00,1.9873,1.98735,1.987,1.9871,237900000.0
2008-04-21 14:47:00,1.9871,1.9873,1.987,1.9873,177200000.0
2008-04-21 14:48:00,1.9873,1.98755,1.98725,1.98755,181600000.0
2008-04-21 14:49:00,1.98755,1.98765,1.9873,1.9875,256900000.0
2008-04-21 14:50:00,1.9875,1.9876,1.9872,1.98745,160700000.0
2008-04-21 14:51:00,1.98745,1.98775,1.9874,1.9876,229500000.0
2008-04-21 14:52:00,1.9876,1.9877,1.9874,1.9874,198800000.0
2008-04-21 14:53:00,1.9874,1.98745,1.98725,1.98735,162200000.0
2008-04-21 14:54:00,1.98735,1.9874,1.987,1.987,276400000.0
2008-04-21 14:55:00,1.987,1.9871,1.98685,1.98705,216800000.0
2008-04-21 14:56:00,1.987,1.98705,1.98695,1.987,237400000.0
2008-04-21 14:57:00,1.987,1.987,1.9868,1.9868,251600000.0
2008-04-21 14:58:00,1.9868,1.9868,1.98655,1.98655,199000000.0
2008-04-21 14:59:00,1.9866,1.98665,1.9865,1.9865,282800000.0
2008-04-21 15:00:00,1.9865,1.9865,1.9864,1.9864,224100000.0
2008-04-21 15:01:00,1.9864,1.9865,1.98595,1.9862,209200000.0
2008-04-21 15:02:00,1.9862,1.9865,1.9861,1.98625,238200000.0
2008-04-21 15:03:00,1.98625,1.9864,1.9862,1.9863,167600000.0
2008-04-21 15:04:00,1.9863,1.98635,1.9862,1.9863,236400000.0
2008-04-21 15:05:00,1.9863,1.9863,1.9863,1.9863,440400000.0
2008-04-21 15:06:00,1.9863,1.9863,1.98595,1.98595,279100000.0
2008-04-21 15:07:00,1.98595,1.98595,1.9857,1.9858,226300000.0
2008-04-21 15:08:00,1.9858,1.9858,1.98565,1.9857,130500000.0
2008-04-21 15:09:00,1.9857,1.9859,1.9857,1.9857,248800000.0
2008-04-21 15:10:00,1.9857,1.9857,1.9857,1.9857,415200000.0
2008-04-21 15:11:00,1.9857,1.9866,1.9857,1.9866,219000000.0
2008-04-21 15:12:00,1.9866,1.9866,1.9863,1.98635,170000000.0
2008-04-21 15:13:00,1.9864,1.9865,1.9859,1.9859,291700000.0
2008-04-21 15:14:00,1.9859,1.9859,1.9857,1.9857,173900000.0
2008-04-21 15:15:00,1.9857,1.98585,1.9857,1.9858,260100000.0
2008-04-21 15:16:00,1.9858,1.9858,1.9857,1.9857,302800000.0
2008-04-21 15:17:00,1.9857,1.98585,1.9857,1.9857,340000000.0
2008-04-21 15:18:00,1.9857,1.9857,1.98555,1.9856,207800000.0
2008-04-21 15:19:00,1.9856,1.98565,1.9856,1.98565,167200000.0
2008-04-21 15:20:00,1.98565,1.98565,1.98555,1.9856,161400000.0
2008-04-21 15:21:00,1.9856,1.9858,1.9856,1.98575,279200000.0
2008-04-21 15:22:00,1.98575,1.98575,1.9856,1.9857,261200000.0
2008-04-21 15:23:00,1.98565,1.9857,1.9856,1.9857,407300000.0
2008-04-21 15:24:00,1.9857,1.98595,1.98565,1.98575,308100000.0
2008-04-21 15:25:00,1.98575,1.98575,1.98565,1.98565,793800000.0
2008-04-21 15:26:00,1.98565,1.98565,1.98565,1.98565,1082400000.0
2008-04-21 15:27:00,1.98565,1.98585,1.98565,1.9858,471600000.0
2008-04-21 15:28:00,1.9858,1.98585,1.9856,1.9857,365500000.0
2008-04-21 15:29:00,1.9857,1.9858,1.98565,1.98575,180600000.0
2008-04-21 15:30:00,1.98575,1.98575,1.9857,1.9857,295100000.0
2008-04-21 15:31:00,1.9857,1.98575,1.9856,1.98565,242600000.0
2008-04-21 15:32:00,1.98565,1.9857,1.98525,1.98525,235400000.0
2008-04-21 15:33:00,1.98525,1.9853,1.9847,1.98475,167700000.0
2008-04-21 15:34:00,1.98475,1.9848,1.98435,1.9846,292000000.0
2008-04-21 15:35:00,1.9846,1.98505,1.9846,1.985,217600000.0
2008-04-21 15:36:00,1.985,1.9853,1.985,1.985,251700000.0
2008-04-21 15:37:00,1.985,1.98505,1.9848,1.9848,249200000.0
2008-04-21 15:38:00,1.9848,1.98525,1.9847,1.98525,181600000.0
2008-04-21 15:39:00,1.98525,1.98525,1.98465,1.9848,181100000.0
2008-04-21 15:40:00,1.9848,1.985,1.9847,1.98485,306500000.0
2008-04-21 15:41:00,1.98485,1.98535,1.9848,1.9851,286200000.0
2008-04-21 15:42:00,1.9851,1.9855,1.9851,1.98545,166200000.0
2008-04-21 15:43:00,1.98545,1.98545,1.9849,1.9849,158200000.0
2008-04-21 15:44:00,1.9849,1.98505,1.98465,1.98495,174700000.0
2008-04-21 15:45:00,1.98495,1.98505,1.9849,1.9849,154800000.0
2008-04-21 15:46:00,1.9849,1.98505,1.9847,1.98495,202100000.0
2008-04-21 15:47:00,1.985,1.985,1.9849,1.9849,254800000.0
2008-04-21 15:48:00,1.9849,1.9849,1.98465,1.9848,173400000.0
2008-04-21 15:49:00,1.98475,1.985,1.98465,1.98485,175400000.0
2008-04-21 15:50:00,1.98485,1.9851,1.98475,1.98505,157000000.0
2008-04-21 15:51:00,1.98505,1.9853,1.98505,1.9853,238100000.0
2008-04-21 15:52:00,1.9853,1.9857,1.98525,1.9857,296000000.0
2008-04-21 15:53:00,1.9857,1.98585,1.98565,1.9857,221100000.0
2008-04-21 15:54:00,1.9857,1.98575,1.98505,1.98525,221500000.0
2008-04-21 15:55:00,1.98525,1.98535,1.98515,1.9853,156000000.0
2008-04-21 15:56:00,1.9853,1.9856,1.9853,1.9853,456200000.0
2008-04-21 15:57:00,1.9853,1.98535,1.9852,1.9853,510400000.0
2008-04-21 15:58:00,1.9853,1.98535,1.9852,1.9852,323500000.0
2008-04-21 15:59:00,1.9852,1.9852,1.9842,1.98425,261000000.0
2008-04-21 16:00:00,1.9843,1.9846,1.9842,1.9844,590688003.0
2008-04-21 16:01:00,1.9844,1.9844,1.98415,1.98415,126716000.0
2008-04-21 16:02:00,1.98415,1.98415,1.9836,1.9836,134286000.0
2008-04-21 16:03:00,1.9836,1.98405,1.9836,1.9839,305788000.0
2008-04-21 16:04:00,1.9839,1.9843,1.9838,1.9842,222132000.0
2008-04-21 16:05:00,1.9842,1.9844,1.9839,1.9844,338884000.0
2008-04-21 16:06:00,1.9844,1.9844,1.9838,1.984,308756000.0
2008-04-21 16:07:00,1.984,1.9842,1.98395,1.9841,207584000.0
2008-04-21 16:08:00,1.9841,1.9843,1.9841,1.9843,439592000.0
2008-04-21 16:09:00,1.9843,1.9843,1.98415,1.9842,329328000.0
2008-04-21 16:10:00,1.9842,1.9842,1.98405,1.9841,110404000.0
2008-04-21 16:11:00,1.9841,1.9841,1.984,1.9841,39800000.0
2008-04-21 16:12:00,1.9841,1.98415,1.984,1.98405,528500000.0
2008-04-21 16:13:00,1.98405,1.98405,1.98355,1.9836,351984000.0
2008-04-21 16:14:00,1.9836,1.9836,1.9832,1.9835,248232000.0
2008-04-21 16:15:00,1.9835,1.9836,1.98335,1.9836,113068000.0
2008-04-21 16:16:00,1.9836,1.9839,1.98355,1.9839,68092000.0
2008-04-21 16:17:00,1.9839,1.9839,1.9834,1.9834,116840000.0
2008-04-21 16:18:00,1.9834,1.98365,1.98335,1.98335,391220000.0
2008-04-21 16:19:00,1.98335,1.9839,1.98335,1.98385,457176000.0
2008-04-21 16:20:00,1.98375,1.9839,1.98335,1.98335,155180000.0
2008-04-21 16:21:00,1.98335,1.98355,1.9833,1.9834,35672000.0
2008-04-21 16:22:00,1.98335,1.98365,1.9833,1.9833,237268000.0
2008-04-21 16:23:00,1.9833,1.98335,1.98325,1.9833,197200000.0
2008-04-21 16:24:00,1.9833,1.98335,1.98325,1.98325,161100000.0
2008-04-21 16:25:00,1.98325,1.9836,1.98315,1.9836,125680000.0
2008-04-21 16:26:00,1.9836,1.9837,1.98315,1.98315,81028000.0
2008-04-21 16:27:00,1.98315,1.98345,1.9829,1.98325,63440000.0
2008-04-21 16:28:00,1.98325,1.98345,1.98315,1.9833,115460000.0
2008-04-21 16:29:00,1.9834,1.9834,1.983,1.98315,77860000.0
2008-04-21 16:30:00,1.98315,1.98325,1.98285,1.98285,102980000.0
2008-04-21 16:31:00,1.98285,1.98295,1.9825,1.98265,45836000.0
2008-04-21 16:32:00,1.98265,1.98325,1.98265,1.98305,49892000.0
2008-04-21 16:33:00,1.98305,1.98305,1.98285,1.983,152964000.0
2008-04-21 16:34:00,1.983,1.98335,1.9827,1.98325,90084000.0
2008-04-21 16:35:00,1.98325,1.9833,1.983,1.98315,258032000.0
2008-04-21 16:36:00,1.98315,1.9832,1.983,1.9831,188148000.0
2008-04-21 16:37:00,1.9831,1.98335,1.98305,1.98335,106468000.0
2008-04-21 16:38:00,1.98335,1.9835,1.98335,1.98345,90600000.0
2008-04-21 16:39:00,1.98345,1.9837,1.9834,1.98355,104668000.0
2008-04-21 16:40:00,1.98355,1.984,1.98355,1.9838,140256000.0
2008-04-21 16:41:00,1.9838,1.98415,1.9838,1.9841,37192000.0
2008-04-21 16:42:00,1.9841,1.9841,1.98395,1.984,28000000.0
2008-04-21 16:43:00,1.984,1.98405,1.98375,1.9839,31200000.0
2008-04-21 16:44:00,1.9839,1.98395,1.9838,1.9838,26400000.0
2008-04-21 16:45:00,1.9838,1.9841,1.98375,1.984,186900000.0
2008-04-21 16:46:00,1.984,1.98455,1.98395,1.9845,347132000.0
2008-04-21 16:47:00,1.9845,1.98455,1.9841,1.9843,71472000.0
2008-04-21 16:48:00,1.9843,1.98465,1.98405,1.9844,43160000.0
2008-04-21 16:49:00,1.9844,1.9844,1.98315,1.98315,80432000.0
2008-04-21 16:50:00,1.98315,1.98315,1.98245,1.98245,361904000.0
2008-04-21 16:51:00,1.98245,1.98245,1.982,1.9823,185980000.0
2008-04-21 16:52:00,1.9823,1.9823,1.98185,1.9819,197056000.0
2008-04-21 16:53:00,1.9819,1.9819,1.9811,1.9811,489236000.0
2008-04-21 16:54:00,1.9811,1.98135,1.981,1.981,708576000.0
2008-04-21 16:55:00,1.981,1.9812,1.98075,1.98085,313700000.0
2008-04-21 16:56:00,1.98085,1.98095,1.98065,1.98065,468100000.0
2008-04-21 16:57:00,1.98065,1.98065,1.98045,1.9806,780500000.0
2008-04-21 16:58:00,1.9806,1.98065,1.98015,1.98015,643000000.0
2008-04-21 16:59:00,1.98015,1.98065,1.98015,1.98065,749700000.0
2008-04-21 17:00:00,1.98065,1.9811,1.9806,1.98105,421000000.0
2008-04-21 17:01:00,1.98105,1.98145,1.98105,1.98135,352200000.0
2008-04-21 17:02:00,1.98135,1.98135,1.9812,1.9813,385400000.0
2008-04-21 17:03:00,1.9813,1.9815,1.98125,1.98145,708000000.0
2008-04-21 17:04:00,1.98145,1.9815,1.9813,1.9813,378600000.0
2008-04-21 17:05:00,1.9813,1.9814,1.9813,1.98135,160000000.0
2008-04-21 17:06:00,1.98135,1.9814,1.98135,1.9814,723800000.0
2008-04-21 17:07:00,1.9814,1.9814,1.98125,1.98125,221000000.0
2008-04-21 17:08:00,1.98125,1.98165,1.98125,1.9816,250000000.0
2008-04-21 17:09:00,1.9816,1.98165,1.9814,1.9815,450100000.0
2008-04-21 17:10:00,1.9815,1.9819,1.98145,1.9819,262500000.0
2008-04-21 17:11:00,1.9819,1.9819,1.9816,1.98165,355800000.0
2008-04-21 17:12:00,1.98165,1.98185,1.9815,1.98165,282300000.0
2008-04-21 17:13:00,1.98165,1.98215,1.9816,1.9821,239400000.0
2008-04-21 17:14:00,1.9821,1.98235,1.98205,1.9823,372000000.0
2008-04-21 17:15:00,1.9823,1.98245,1.9822,1.9823,226800000.0
2008-04-21 17:16:00,1.9823,1.9824,1.98205,1.9824,251800000.0
2008-04-21 17:17:00,1.9824,1.9825,1.98205,1.98205,196600000.0
2008-04-21 17:18:00,1.98205,1.98225,1.9819,1.9819,207400000.0
2008-04-21 17:19:00,1.9819,1.98205,1.9815,1.9815,166500000.0
2008-04-21 17:20:00,1.98155,1.98165,1.981,1.98105,185400000.0
2008-04-21 17:21:00,1.98105,1.98125,1.9808,1.98095,240200000.0
2008-04-21 17:22:00,1.98095,1.9813,1.9808,1.98095,198800000.0
2008-04-21 17:23:00,1.98095,1.98125,1.98055,1.98065,303650000.0
2008-04-21 17:24:00,1.9806,1.9807,1.98035,1.98065,355300000.0
2008-04-21 17:25:00,1.98065,1.98115,1.98035,1.9811,270700000.0
2008-04-21 17:26:00,1.98115,1.98125,1.9808,1.98085,193250000.0
2008-04-21 17:27:00,1.98085,1.98085,1.9805,1.98085,260400000.0
2008-04-21 17:28:00,1.98085,1.9809,1.9807,1.98085,265200000.0
2008-04-21 17:29:00,1.9808,1.98095,1.9807,1.98095,188300000.0
2008-04-21 17:30:00,1.98095,1.9813,1.98095,1.9813,396400000.0
2008-04-21 17:31:00,1.9813,1.9815,1.9813,1.9813,196200000.0
2008-04-21 17:32:00,1.9813,1.98135,1.98115,1.9812,210500000.0
2008-04-21 17:33:00,1.9812,1.9813,1.98115,1.9813,225900000.0
2008-04-21 17:34:00,1.9813,1.9813,1.981,1.9812,201600000.0
2008-04-21 17:35:00,1.9812,1.98125,1.9807,1.9807,172900000.0
2008-04-21 17:36:00,1.9807,1.98075,1.98055,1.9806,369900000.0
2008-04-21 17:37:00,1.9806,1.98085,1.9805,1.9808,174300000.0
2008-04-21 17:38:00,1.9808,1.9808,1.9804,1.9804,233100000.0
2008-04-21 17:39:00,1.9804,1.98085,1.9804,1.98085,317800000.0
2008-04-21 17:40:00,1.98085,1.98115,1.98085,1.9811,187800000.0
2008-04-21 17:41:00,1.98115,1.98125,1.981,1.9812,346300000.0
2008-04-21 17:42:00,1.9812,1.9814,1.9811,1.98135,582300000.0
2008-04-21 17:43:00,1.98135,1.98155,1.9811,1.9811,439100000.0
2008-04-21 17:44:00,1.9811,1.9811,1.9806,1.98065,163900000.0
2008-04-21 17:45:00,1.98065,1.981,1.9806,1.98095,177300000.0
2008-04-21 17:46:00,1.98095,1.98115,1.9808,1.9808,203600000.0
2008-04-21 17:47:00,1.9808,1.98085,1.98075,1.98075,344900000.0
2008-04-21 17:48:00,1.98075,1.9808,1.98065,1.98075,561300000.0
2008-04-21 17:49:00,1.98075,1.98075,1.98065,1.98065,386700000.0
2008-04-21 17:50:00,1.98065,1.98065,1.9804,1.9804,402400000.0
2008-04-21 17:51:00,1.9804,1.9804,1.98,1.98005,226200000.0
2008-04-21 17:52:00,1.98,1.9804,1.98,1.98035,761100000.0
2008-04-21 17:53:00,1.98035,1.98035,1.98015,1.98015,650200000.0
2008-04-21 17:54:00,1.98015,1.9802,1.9801,1.98015,605900000.0
2008-04-21 17:55:00,1.98015,1.98055,1.9801,1.98055,296000000.0
2008-04-21 17:56:00,1.98055,1.98075,1.9805,1.9806,432100000.0
2008-04-21 17:57:00,1.9806,1.98065,1.9804,1.98055,193700000.0
2008-04-21 17:58:00,1.98055,1.98145,1.98055,1.9812,154400000.0
2008-04-21 17:59:00,1.98115,1.9813,1.981,1.9811,503200000.0
2008-04-21 18:00:00,1.9811,1.9816,1.98105,1.98155,205400000.0
2008-04-21 18:01:00,1.98155,1.9818,1.9814,1.98165,232400000.0
2008-04-21 18:02:00,1.98165,1.98165,1.98145,1.9815,325200000.0
2008-04-21 18:03:00,1.9815,1.9817,1.98125,1.9817,298800000.0
2008-04-21 18:04:00,1.9817,1.9818,1.98155,1.98165,171300000.0
2008-04-21 18:05:00,1.98165,1.98195,1.98165,1.9819,208700000.0
2008-04-21 18:06:00,1.9819,1.98205,1.98185,1.98195,523600000.0
2008-04-21 18:07:00,1.98195,1.982,1.98185,1.98195,553400000.0
2008-04-21 18:08:00,1.98195,1.982,1.98165,1.9818,253100000.0
2008-04-21 18:09:00,1.9818,1.9818,1.98125,1.9813,426500000.0
2008-04-21 18:10:00,1.9813,1.98175,1.9813,1.98175,437800000.0
2008-04-21 18:11:00,1.98175,1.98205,1.98165,1.98165,247400000.0
2008-04-21 18:12:00,1.98165,1.9817,1.98105,1.98105,304600000.0
2008-04-21 18:13:00,1.98105,1.98115,1.98065,1.9808,415200000.0
2008-04-21 18:14:00,1.9808,1.9808,1.98065,1.98075,144600000.0
2008-04-21 18:15:00,1.98075,1.98075,1.98055,1.9806,414000000.0
2008-04-21 18:16:00,1.9806,1.98105,1.9805,1.98085,392300000.0
2008-04-21 18:17:00,1.98085,1.98085,1.98055,1.98055,419600000.0
2008-04-21 18:18:00,1.98055,1.9808,1.9805,1.98075,348500000.0
2008-04-21 18:19:00,1.98075,1.98075,1.98065,1.98065,953500000.0
2008-04-21 18:20:00,1.98065,1.98075,1.98065,1.9807,546200000.0
2008-04-21 18:21:00,1.9807,1.98085,1.9807,1.9808,374000000.0
2008-04-21 18:22:00,1.9808,1.98095,1.9807,1.98085,451500000.0
2008-04-21 18:23:00,1.98085,1.9811,1.98085,1.98105,191800000.0
2008-04-21 18:24:00,1.98105,1.98125,1.98105,1.9812,470800000.0
2008-04-21 18:25:00,1.9812,1.9814,1.98115,1.9814,310300000.0
2008-04-21 18:26:00,1.9814,1.98175,1.9814,1.9817,504400000.0
2008-04-21 18:27:00,1.9817,1.98195,1.9817,1.98195,507900000.0
2008-04-21 18:28:00,1.98195,1.98195,1.9817,1.98175,308900000.0
2008-04-21 18:29:00,1.98175,1.98185,1.9816,1.98165,318300000.0
2008-04-21 18:30:00,1.98165,1.98165,1.98115,1.9813,658900000.0
2008-04-21 18:31:00,1.9813,1.9813,1.98125,1.9813,221700000.0
2008-04-21 18:32:00,1.9813,1.9813,1.98105,1.9811,191300000.0
2008-04-21 18:33:00,1.9811,1.9811,1.9807,1.9807,333700000.0
2008-04-21 18:34:00,1.9807,1.98075,1.98045,1.98055,253200000.0
2008-04-21 18:35:00,1.98055,1.9811,1.98055,1.98085,315950000.0
2008-04-21 18:36:00,1.98085,1.98085,1.98065,1.98085,150650000.0
2008-04-21 18:37:00,1.98085,1.98085,1.98085,1.98085,426200000.0
2008-04-21 18:38:00,1.98085,1.98105,1.98085,1.98095,471450000.0
2008-04-21 18:39:00,1.98095,1.98105,1.98085,1.98105,758200000.0
2008-04-21 18:40:00,1.98105,1.98115,1.981,1.98105,652900000.0
2008-04-21 18:41:00,1.98105,1.98105,1.981,1.981,361700000.0
2008-04-21 18:42:00,1.981,1.9812,1.98085,1.98095,275400000.0
2008-04-21 18:43:00,1.98095,1.981,1.98085,1.98085,1115150000.0
2008-04-21 18:44:00,1.98085,1.981,1.98085,1.981,889000000.0
2008-04-21 18:45:00,1.981,1.981,1.98085,1.98085,276700000.0
2008-04-21 18:46:00,1.98085,1.98105,1.98085,1.98095,785200000.0
2008-04-21 18:47:00,1.98095,1.98095,1.98095,1.98095,1664400000.0
2008-04-21 18:48:00,1.98095,1.9812,1.98095,1.98115,798700000.0
2008-04-21 18:49:00,1.98115,1.98125,1.98115,1.9812,735800000.0
2008-04-21 18:50:00,1.9812,1.98125,1.98105,1.98105,270700000.0
2008-04-21 18:51:00,1.98105,1.9814,1.98105,1.98115,171500000.0
2008-04-21 18:52:00,1.98115,1.98165,1.98105,1.9812,177700000.0
2008-04-21 18:53:00,1.9812,1.98125,1.9807,1.981,241950000.0
2008-04-21 18:54:00,1.981,1.98105,1.98085,1.98085,493700000.0
2008-04-21 18:55:00,1.98085,1.98085,1.98025,1.98065,403100000.0
2008-04-21 18:56:00,1.98055,1.98065,1.98025,1.9804,239400000.0
2008-04-21 18:57:00,1.9804,1.9805,1.9804,1.98045,150500000.0
2008-04-21 18:58:00,1.98045,1.98055,1.98045,1.98045,166300000.0
2008-04-21 18:59:00,1.98045,1.98045,1.9802,1.98045,402200000.0
2008-04-21 19:00:00,1.98045,1.98065,1.9804,1.9805,184500000.0
2008-04-21 19:01:00,1.9805,1.9807,1.9805,1.9805,501700000.0
2008-04-21 19:02:00,1.9805,1.9805,1.98025,1.98025,626400000.0
2008-04-21 19:03:00,1.98025,1.98035,1.98025,1.9803,412800000.0
2008-04-21 19:04:00,1.9803,1.9803,1.9802,1.9802,280000000.0
2008-04-21 19:05:00,1.9802,1.98025,1.98005,1.98005,620500000.0
2008-04-21 19:06:00,1.98005,1.98025,1.98005,1.98005,545500000.0
2008-04-21 19:07:00,1.98005,1.9802,1.97995,1.98005,228800000.0
2008-04-21 19:08:00,1.98005,1.98005,1.9799,1.98005,196500000.0
2008-04-21 19:09:00,1.98005,1.98075,1.98005,1.98075,94300000.0
2008-04-21 19:10:00,1.98075,1.98095,1.98065,1.9807,246200000.0
2008-04-21 19:11:00,1.9807,1.9807,1.97985,1.97985,229100000.0
2008-04-21 19:12:00,1.97985,1.97985,1.97825,1.97825,502268740.0
2008-04-21 19:13:00,1.97825,1.97835,1.97795,1.97805,407800000.0
2008-04-21 19:14:00,1.97805,1.9783,1.978,1.9781,467475000.0
2008-04-21 19:15:00,1.9781,1.97825,1.9776,1.97785,243000000.0
2008-04-21 19:16:00,1.97785,1.97795,1.97765,1.9779,413100000.0
2008-04-21 19:17:00,1.9779,1.978,1.9776,1.9777,223162500.0
2008-04-21 19:18:00,1.9778,1.97785,1.97765,1.97785,349300000.0
2008-04-21 19:19:00,1.97785,1.97805,1.9778,1.97785,232637500.0
2008-04-21 19:20:00,1.97785,1.978,1.97765,1.9778,720525000.0
2008-04-21 19:21:00,1.9778,1.97795,1.97765,1.97785,618300000.0
2008-04-21 19:22:00,1.97785,1.97795,1.9778,1.9778,741800000.0
2008-04-21 19:23:00,1.9778,1.97795,1.9778,1.97785,662800000.0
2008-04-21 19:24:00,1.97785,1.97795,1.97785,1.97785,777300000.0
2008-04-21 19:25:00,1.97785,1.97795,1.97785,1.97795,350500000.0
2008-04-21 19:26:00,1.97795,1.97805,1.9779,1.9779,598400000.0
2008-04-21 19:27:00,1.9779,1.97805,1.9778,1.978,526600000.0
2008-04-21 19:28:00,1.978,1.97815,1.97785,1.97795,451800000.0
2008-04-21 19:29:00,1.97795,1.97815,1.97795,1.97815,272700000.0
2008-04-21 19:30:00,1.97815,1.9782,1.97815,1.9782,354300000.0
2008-04-21 19:31:00,1.9782,1.9782,1.97775,1.97785,221300000.0
2008-04-21 19:32:00,1.97785,1.97785,1.97775,1.97785,424100000.0
2008-04-21 19:33:00,1.97785,1.97785,1.9778,1.9778,332500000.0
2008-04-21 19:34:00,1.9778,1.97805,1.97775,1.978,488500000.0
2008-04-21 19:35:00,1.978,1.9784,1.978,1.97815,180125000.0
2008-04-21 19:36:00,1.97815,1.97815,1.97775,1.97785,221000000.0
2008-04-21 19:37:00,1.97785,1.97815,1.97785,1.97815,140500000.0
2008-04-21 19:38:00,1.97815,1.97815,1.97805,1.97815,263675000.0
2008-04-21 19:39:00,1.97815,1.97815,1.97805,1.9781,424900000.0
2008-04-21 19:40:00,1.9781,1.9781,1.97795,1.978,166700000.0
2008-04-21 19:41:00,1.978,1.978,1.97795,1.978,178700000.0
2008-04-21 19:42:00,1.978,1.97815,1.97795,1.97815,781800000.0
2008-04-21 19:43:00,1.97815,1.9782,1.97815,1.9782,1191300000.0
2008-04-21 19:44:00,1.9782,1.9784,1.9782,1.97825,609300000.0
2008-04-21 19:45:00,1.97825,1.97865,1.97825,1.9783,294400000.0
2008-04-21 19:46:00,1.9783,1.9785,1.97825,1.97835,151800000.0
2008-04-21 19:47:00,1.97835,1.9786,1.97835,1.9786,189400000.0
2008-04-21 19:48:00,1.9786,1.9786,1.97845,1.97845,986500000.0
2008-04-21 19:49:00,1.97845,1.9787,1.97835,1.97855,666000000.0
2008-04-21 19:50:00,1.97855,1.97895,1.97855,1.97895,469800000.0
2008-04-21 19:51:00,1.97895,1.979,1.97885,1.97885,1167400000.0
2008-04-21 19:52:00,1.97885,1.979,1.97885,1.97885,1427700000.0
2008-04-21 19:53:00,1.97885,1.97885,1.9787,1.9787,728600000.0
2008-04-21 19:54:00,1.9787,1.97875,1.97855,1.9787,848200000.0
2008-04-21 19:55:00,1.9787,1.9787,1.97855,1.97855,751500000.0
2008-04-21 19:56:00,1.97855,1.97875,1.97855,1.9787,328900000.0
2008-04-21 19:57:00,1.9787,1.9787,1.97855,1.9787,251700000.0
2008-04-21 19:58:00,1.9787,1.9787,1.97865,1.97865,269000000.0
2008-04-21 19:59:00,1.97865,1.9787,1.97865,1.9787,354800000.0
2008-04-21 20:00:00,1.9787,1.97885,1.9786,1.97885,239400000.0
2008-04-21 20:01:00,1.97885,1.979,1.97885,1.97885,317600000.0
2008-04-21 20:02:00,1.97885,1.97915,1.97885,1.9791,267200000.0
2008-04-21 20:03:00,1.9791,1.9791,1.9788,1.97885,241700000.0
2008-04-21 20:04:00,1.97885,1.9789,1.97875,1.97875,270400000.0
2008-04-21 20:05:00,1.97875,1.97905,1.97875,1.97905,363000000.0
2008-04-21 20:06:00,1.97905,1.9791,1.97895,1.9791,640200000.0
2008-04-21 20:07:00,1.9791,1.97925,1.9791,1.9791,244200000.0
2008-04-21 20:08:00,1.9791,1.9793,1.9791,1.9791,287200000.0
2008-04-21 20:09:00,1.9791,1.9791,1.9788,1.9788,694000000.0
2008-04-21 20:10:00,1.9788,1.97885,1.97875,1.97885,199500000.0
2008-04-21 20:11:00,1.97885,1.979,1.97885,1.979,283800000.0
2008-04-21 20:12:00,1.979,1.9792,1.979,1.9792,227700000.0
2008-04-21 20:13:00,1.9792,1.9794,1.9792,1.9794,218600000.0
2008-04-21 20:14:00,1.9794,1.97945,1.97925,1.97925,249500000.0
2008-04-21 20:15:00,1.97925,1.97935,1.97925,1.97935,332400000.0
2008-04-21 20:16:00,1.97935,1.9798,1.97935,1.9797,210000000.0
2008-04-21 20:17:00,1.9797,1.97985,1.9797,1.9797,177100000.0
2008-04-21 20:18:00,1.9797,1.9798,1.9797,1.97975,397800000.0
2008-04-21 20:19:00,1.97975,1.97995,1.97965,1.9799,632700000.0
2008-04-21 20:20:00,1.9799,1.98005,1.97985,1.98,342700000.0
2008-04-21 20:21:00,1.98,1.98035,1.97995,1.9803,282400000.0
2008-04-21 20:22:00,1.9803,1.9804,1.98025,1.9804,187100000.0
2008-04-21 20:23:00,1.9804,1.9805,1.98005,1.98015,136100000.0
2008-04-21 20:24:00,1.98015,1.98015,1.9795,1.97955,174400000.0
2008-04-21 20:25:00,1.97955,1.97955,1.97855,1.97875,542700000.0
2008-04-21 20:26:00,1.97875,1.9794,1.97875,1.97935,774200000.0
2008-04-21 20:27:00,1.97935,1.98005,1.97935,1.98005,212350000.0
2008-04-21 20:28:00,1.98005,1.9806,1.98005,1.98055,197825000.0
2008-04-21 20:29:00,1.9805,1.98075,1.9805,1.9806,188200000.0
2008-04-21 20:30:00,1.9806,1.9806,1.98005,1.98005,261900000.0
2008-04-21 20:31:00,1.98005,1.98005,1.97985,1.97985,400300000.0
2008-04-21 20:32:00,1.97985,1.9799,1.9798,1.97985,150600000.0
2008-04-21 20:33:00,1.97985,1.9799,1.97975,1.97985,600100000.0
2008-04-21 20:34:00,1.97985,1.97995,1.9798,1.9799,429700000.0
2008-04-21 20:35:00,1.9799,1.9801,1.9799,1.9801,284600000.0
2008-04-21 20:36:00,1.9801,1.98035,1.9801,1.98025,234100000.0
2008-04-21 20:37:00,1.98025,1.98025,1.98025,1.98025,231200000.0
2008-04-21 20:38:00,1.98025,1.98025,1.98025,1.98025,177700000.0
2008-04-21 20:39:00,1.98025,1.9804,1.9802,1.9802,327637500.0
2008-04-21 20:40:00,1.9802,1.9802,1.97995,1.97995,331900000.0
2008-04-21 20:41:00,1.97985,1.97995,1.9798,1.97985,582400000.0
2008-04-21 20:42:00,1.97985,1.98005,1.97985,1.9799,835900000.0
2008-04-21 20:43:00,1.97985,1.9799,1.97965,1.9798,466800000.0
2008-04-21 20:44:00,1.9798,1.97985,1.97975,1.9798,941000000.0
2008-04-21 20:45:00,1.9798,1.98,1.97975,1.98,336700000.0
2008-04-21 20:46:00,1.98,1.98035,1.9799,1.9801,448800000.0
2008-04-21 20:47:00,1.9801,1.98025,1.9792,1.9792,393600000.0
2008-04-21 20:48:00,1.9792,1.97925,1.97915,1.9792,267300000.0
2008-04-21 20:49:00,1.9792,1.9793,1.9791,1.97925,372400000.0
2008-04-21 20:50:00,1.97925,1.97925,1.9791,1.97915,238500000.0
2008-04-21 20:51:00,1.97915,1.97925,1.9791,1.9792,187100000.0
2008-04-21 20:52:00,1.9792,1.97965,1.9792,1.97965,136500000.0
2008-04-21 20:53:00,1.97965,1.9797,1.97965,1.97965,140500000.0
2008-04-21 20:54:00,1.97965,1.97975,1.97955,1.97965,171000000.0
2008-04-21 20:55:00,1.97965,1.97965,1.9792,1.9792,194600000.0
2008-04-21 20:56:00,1.9792,1.97925,1.97915,1.9792,228400000.0
2008-04-21 20:57:00,1.9792,1.9795,1.97915,1.9795,242600000.0
2008-04-21 20:58:00,1.9795,1.97965,1.9794,1.97965,382600000.0
2008-04-21 20:59:00,1.97965,1.97975,1.9795,1.97965,303400000.0
2008-04-21 21:00:00,1.97965,1.9805,1.97965,1.98035,243700000.0
2008-04-21 21:01:00,1.98035,1.9805,1.9802,1.9805,203100000.0
2008-04-21 21:02:00,1.9805,1.98075,1.9805,1.9807,196700000.0
2008-04-21 21:03:00,1.9807,1.98075,1.98065,1.98075,176200000.0
2008-04-21 21:04:00,1.98075,1.98075,1.97995,1.98015,156500000.0
2008-04-21 21:05:00,1.98015,1.98025,1.9801,1.98015,172600000.0
2008-04-21 21:06:00,1.98015,1.98015,1.98005,1.98005,550700000.0
2008-04-21 21:07:00,1.98005,1.9801,1.98,1.98005,193200000.0
2008-04-21 21:08:00,1.98005,1.98025,1.98,1.98005,195400000.0
2008-04-21 21:09:00,1.98005,1.98095,1.98005,1.98095,315900000.0
2008-04-21 21:10:00,1.98095,1.98095,1.98055,1.98075,273100000.0
2008-04-21 21:11:00,1.98075,1.9808,1.98065,1.98075,340000000.0
2008-04-21 21:12:00,1.98075,1.9808,1.98055,1.9806,387000000.0
2008-04-21 21:13:00,1.9806,1.9807,1.98055,1.98055,167900000.0
2008-04-21 21:14:00,1.98055,1.98055,1.9803,1.98035,203800000.0
2008-04-21 21:15:00,1.98035,1.9804,1.9803,1.9803,145000000.0
2008-04-21 21:16:00,1.9803,1.9805,1.9803,1.9805,141800000.0
2008-04-21 21:17:00,1.9805,1.9805,1.9805,1.9805,158900000.0
2008-04-21 21:18:00,1.9805,1.9805,1.98045,1.98045,141000000.0
2008-04-21 21:19:00,1.98045,1.98075,1.98045,1.9807,142400000.0
2008-04-21 21:20:00,1.9807,1.9807,1.9806,1.98065,176900000.0
2008-04-21 21:21:00,1.98065,1.98065,1.98055,1.98055,288400000.0
2008-04-21 21:22:00,1.98055,1.98055,1.98025,1.9803,277700000.0
2008-04-21 21:23:00,1.9803,1.9804,1.9803,1.9804,138500000.0
2008-04-21 21:24:00,1.9804,1.9804,1.9804,1.9804,143000000.0
2008-04-21 21:25:00,1.9804,1.9805,1.9804,1.9805,147300000.0
2008-04-21 21:26:00,1.9805,1.9808,1.9805,1.9808,166900000.0
2008-04-21 21:27:00,1.9808,1.981,1.9808,1.981,450000000.0
2008-04-21 21:28:00,1.981,1.98155,1.981,1.98155,234400000.0
2008-04-21 21:29:00,1.98155,1.9816,1.98145,1.98155,290000000.0
2008-04-21 21:30:00,1.98155,1.9816,1.98135,1.98155,197300000.0
2008-04-21 21:31:00,1.98155,1.98155,1.9813,1.9814,142100000.0
2008-04-21 21:32:00,1.9814,1.9814,1.9808,1.9808,147600000.0
2008-04-21 21:33:00,1.9808,1.9811,1.9808,1.9811,146800000.0
2008-04-21 21:34:00,1.9811,1.9811,1.98085,1.98085,167200000.0
2008-04-21 21:35:00,1.98085,1.9811,1.9807,1.9811,150800000.0
2008-04-21 21:36:00,1.9811,1.9811,1.98095,1.981,142000000.0
2008-04-21 21:37:00,1.981,1.98125,1.9809,1.98105,187200000.0
2008-04-21 21:38:00,1.98105,1.98135,1.98105,1.98135,185500000.0
2008-04-21 21:39:00,1.98135,1.98135,1.98105,1.98105,143400000.0
2008-04-21 21:40:00,1.98105,1.9811,1.98095,1.981,133500000.0
2008-04-21 21:41:00,1.981,1.981,1.98075,1.98075,144700000.0
2008-04-21 21:42:00,1.98065,1.9808,1.98055,1.9808,253300000.0
2008-04-21 21:43:00,1.9808,1.9809,1.98065,1.9809,148600000.0
2008-04-21 21:44:00,1.9809,1.981,1.9809,1.981,143100000.0
2008-04-21 21:45:00,1.981,1.98105,1.98095,1.981,157900000.0
2008-04-21 21:46:00,1.981,1.9811,1.98095,1.98105,139900000.0
2008-04-21 21:47:00,1.98105,1.9811,1.98105,1.98105,167100000.0
2008-04-21 21:48:00,1.98105,1.98105,1.981,1.981,158800000.0
2008-04-21 21:49:00,1.981,1.981,1.981,1.981,141700000.0
2008-04-21 21:50:00,1.9811,1.9812,1.9811,1.98115,513600000.0
2008-04-21 21:51:00,1.98115,1.9813,1.98115,1.9813,207400000.0
2008-04-21 21:52:00,1.9813,1.98145,1.98125,1.98135,185900000.0
2008-04-21 21:53:00,1.98135,1.98135,1.9812,1.98135,160600000.0
2008-04-21 21:54:00,1.98135,1.98145,1.9813,1.98145,215000000.0
2008-04-21 21:55:00,1.98145,1.98145,1.9814,1.9814,155700000.0
2008-04-21 21:56:00,1.9814,1.9815,1.98115,1.9815,143400000.0
2008-04-21 21:57:00,1.9815,1.9815,1.9812,1.9812,144000000.0
2008-04-21 21:58:00,1.9812,1.9814,1.98115,1.98125,242400000.0
2008-04-21 21:59:00,1.98125,1.98125,1.9812,1.9812,136500000.0
2008-04-21 22:00:00,1.9812,1.9814,1.98115,1.9812,230000000.0
2008-04-21 22:01:00,1.9812,1.98165,1.9811,1.98155,176700000.0
2008-04-21 22:02:00,1.98155,1.98155,1.9811,1.9815,167900000.0
2008-04-21 22:03:00,1.9815,1.98165,1.9815,1.98155,146500000.0
2008-04-21 22:04:00,1.98155,1.9816,1.98155,1.98155,144000000.0
2008-04-21 22:05:00,1.98155,1.98155,1.9813,1.9813,146500000.0
2008-04-21 22:06:00,1.9813,1.9814,1.98125,1.98125,144000000.0
2008-04-21 22:07:00,1.98125,1.98135,1.9811,1.9813,145300000.0
2008-04-21 22:08:00,1.9813,1.98145,1.98125,1.9813,146000000.0
2008-04-21 22:09:00,1.9813,1.98135,1.9813,1.98135,145000000.0
2008-04-21 22:10:00,1.98135,1.98135,1.98115,1.98115,150000000.0
2008-04-21 22:11:00,1.98115,1.98125,1.98115,1.98125,144000000.0
2008-04-21 22:12:00,1.98125,1.98125,1.9812,1.98125,144500000.0
2008-04-21 22:13:00,1.98125,1.9813,1.98115,1.9812,142700000.0
2008-04-21 22:14:00,1.9812,1.9814,1.9811,1.9814,152900000.0
2008-04-21 22:15:00,1.9814,1.9815,1.98125,1.98145,146800000.0
2008-04-21 22:16:00,1.98145,1.98175,1.98145,1.98175,146200000.0
2008-04-21 22:17:00,1.98175,1.9818,1.9817,1.9818,148000000.0
2008-04-21 22:18:00,1.9818,1.9818,1.9817,1.98175,144500000.0
2008-04-21 22:19:00,1.98175,1.98175,1.98135,1.9814,174900000.0
2008-04-21 22:20:00,1.9814,1.9814,1.9813,1.98135,140500000.0
2008-04-21 22:21:00,1.98135,1.98135,1.9813,1.9813,155500000.0
2008-04-21 22:22:00,1.9813,1.9813,1.9809,1.9809,151800000.0
2008-04-21 22:23:00,1.9809,1.9809,1.98085,1.98085,146500000.0
2008-04-21 22:24:00,1.98085,1.98085,1.9808,1.9808,144000000.0
2008-04-21 22:25:00,1.9808,1.9808,1.9808,1.9808,147000000.0
2008-04-21 22:26:00,1.9808,1.9808,1.9807,1.9807,203100000.0
2008-04-21 22:27:00,1.9807,1.9807,1.9807,1.9807,373500000.0
2008-04-21 22:28:00,1.9807,1.9808,1.98065,1.98065,346500000.0
2008-04-21 22:29:00,1.98065,1.9809,1.9806,1.98085,147500000.0
2008-04-21 22:30:00,1.98085,1.98095,1.98065,1.98065,166600000.0
2008-04-21 22:31:00,1.98065,1.98085,1.9806,1.98065,155400000.0
2008-04-21 22:32:00,1.98065,1.98065,1.98035,1.98035,147700000.0
2008-04-21 22:33:00,1.98035,1.98035,1.98025,1.98025,144500000.0
2008-04-21 22:34:00,1.98025,1.98035,1.98025,1.9803,151900000.0
2008-04-21 22:35:00,1.9803,1.9805,1.9803,1.98045,143500000.0
2008-04-21 22:36:00,1.98045,1.9805,1.98035,1.9805,160300000.0
2008-04-21 22:37:00,1.9805,1.9805,1.98045,1.98045,190600000.0
2008-04-21 22:38:00,1.98045,1.98045,1.98035,1.98035,169600000.0
2008-04-21 22:39:00,1.98035,1.98035,1.98015,1.9803,165500000.0
2008-04-21 22:40:00,1.9803,1.98065,1.9803,1.98065,173700000.0
2008-04-21 22:41:00,1.98065,1.98075,1.98065,1.9807,217800000.0
2008-04-21 22:42:00,1.9807,1.9807,1.9802,1.98035,148900000.0
2008-04-21 22:43:00,1.98035,1.9804,1.98035,1.9804,148000000.0
2008-04-21 22:44:00,1.9804,1.98045,1.9804,1.9804,143500000.0
2008-04-21 22:45:00,1.9804,1.9804,1.9804,1.9804,143000000.0
2008-04-21 22:46:00,1.9804,1.9805,1.9804,1.9804,138500000.0
2008-04-21 22:47:00,1.9804,1.98055,1.9804,1.9805,145500000.0
2008-04-21 22:48:00,1.9805,1.9806,1.9805,1.9805,146000000.0
2008-04-21 22:49:00,1.9805,1.9805,1.98045,1.98045,140500000.0
2008-04-21 22:50:00,1.98045,1.98055,1.9804,1.98045,840500000.0
2008-04-21 22:51:00,1.98045,1.98045,1.98035,1.98035,169700000.0
2008-04-21 22:52:00,1.98035,1.98055,1.98035,1.98055,321100000.0
2008-04-21 22:53:00,1.98055,1.9806,1.9804,1.9804,963300000.0
2008-04-21 22:54:00,1.9804,1.9805,1.9804,1.9804,1466400000.0
2008-04-21 22:55:00,1.9804,1.9804,1.9803,1.98035,264100000.0
2008-04-21 22:56:00,1.98035,1.98035,1.9803,1.98035,215900000.0
2008-04-21 22:57:00,1.98035,1.98035,1.98035,1.98035,147000000.0
2008-04-21 22:58:00,1.98035,1.98035,1.9803,1.98035,146000000.0
2008-04-21 22:59:00,1.98035,1.98035,1.98035,1.98035,138500000.0
2008-04-21 23:00:00,1.98035,1.98035,1.9802,1.9802,219500000.0
2008-04-21 23:01:00,1.9802,1.9802,1.98,1.98,744800000.0
2008-04-21 23:04:00,1.98,1.98025,1.98,1.9802,459000000.0
2008-04-21 23:05:00,1.9802,1.9802,1.9793,1.9793,1156500000.0
2008-04-21 23:06:00,1.9793,1.97965,1.979,1.9794,1098100000.0
2008-04-21 23:07:00,1.9794,1.9796,1.9794,1.9796,909400000.0
2008-04-21 23:08:00,1.9796,1.9796,1.9796,1.9796,704600000.0
2008-04-21 23:09:00,1.9796,1.9796,1.9796,1.9796,738400000.0
2008-04-21 23:10:00,1.9796,1.9796,1.9796,1.9796,722800000.0
2008-04-21 23:11:00,1.9796,1.9796,1.9796,1.9796,725400000.0
2008-04-21 23:12:00,1.9796,1.9796,1.9796,1.9796,730600000.0
2008-04-21 23:13:00,1.9796,1.9796,1.9796,1.9796,735800000.0
2008-04-21 23:14:00,1.9796,1.98,1.9796,1.98,681400000.0
2008-04-21 23:15:00,1.98,1.9802,1.98,1.98,716800000.0
2008-04-21 23:16:00,1.98,1.9803,1.98,1.9801,1518200000.0
2008-04-21 23:17:00,1.9801,1.9801,1.9799,1.9799,926400000.0
2008-04-21 23:18:00,1.9799,1.98,1.9799,1.98,933600000.0
2008-04-21 23:19:00,1.98,1.98,1.9799,1.9799,1356800000.0
2008-04-21 23:20:00,1.9799,1.9799,1.9799,1.9799,1228000000.0
2008-04-21 23:21:00,1.9799,1.9799,1.9797,1.9797,1212000000.0
2008-04-21 23:22:00,1.9797,1.9797,1.9796,1.9796,1673300000.0
2008-04-21 23:23:00,1.9796,1.9796,1.9796,1.9796,2030100000.0
2008-04-21 23:24:00,1.9796,1.9797,1.9796,1.9796,2013500000.0
2008-04-21 23:25:00,1.9796,1.9796,1.9796,1.9796,2103800000.0
2008-04-21 23:26:00,1.9796,1.9796,1.9796,1.9796,2003300000.0
2008-04-21 23:27:00,1.9796,1.9796,1.9796,1.9796,1963100000.0
2008-04-21 23:28:00,1.9796,1.9797,1.9796,1.9797,818300000.0
2008-04-21 23:29:00,1.9797,1.9798,1.9796,1.9798,506000000.0
2008-04-21 23:30:00,1.9798,1.9798,1.9797,1.9797,694800000.0
2008-04-21 23:31:00,1.9797,1.9799,1.97965,1.97965,631400000.0
2008-04-21 23:32:00,1.97965,1.9798,1.97965,1.9797,347400000.0
2008-04-21 23:33:00,1.9797,1.9797,1.9797,1.9797,426700000.0
2008-04-21 23:34:00,1.9797,1.9797,1.9797,1.9797,724800000.0
2008-04-21 23:35:00,1.9797,1.9797,1.9797,1.9797,729600000.0
2008-04-21 23:36:00,1.9797,1.9797,1.9797,1.9797,708800000.0
2008-04-21 23:37:00,1.9797,1.9797,1.97965,1.9797,672300000.0
2008-04-21 23:38:00,1.9797,1.9797,1.9797,1.9797,735600000.0
2008-04-21 23:39:00,1.9797,1.9797,1.9797,1.9797,721600000.0
2008-04-21 23:40:00,1.9797,1.9797,1.9797,1.9797,720000000.0
2008-04-21 23:41:00,1.9797,1.9797,1.9797,1.9797,717600000.0
2008-04-21 23:42:00,1.9797,1.9797,1.9796,1.9796,590700000.0
2008-04-21 23:43:00,1.9796,1.9796,1.9796,1.9796,1287400000.0
2008-04-21 23:44:00,1.9796,1.9796,1.9796,1.9796,1012000000.0
2008-04-21 23:45:00,1.9796,1.9796,1.9796,1.9796,1097800000.0
2008-04-21 23:46:00,1.9796,1.9796,1.9796,1.9796,774800000.0
2008-04-21 23:47:00,1.9796,1.9796,1.9796,1.9796,782600000.0
2008-04-21 23:48:00,1.9796,1.9796,1.9796,1.9796,774800000.0
2008-04-21 23:49:00,1.9796,1.9796,1.9796,1.9796,756600000.0
2008-04-21 23:50:00,1.9796,1.9796,1.9796,1.9796,574600000.0
2008-04-21 23:51:00,1.9796,1.9796,1.9796,1.9796,569400000.0
2008-04-21 23:52:00,1.9796,1.9796,1.9796,1.9796,647400000.0
2008-04-21 23:53:00,1.9796,1.9796,1.9796,1.9796,780000000.0
2008-04-21 23:54:00,1.9796,1.9796,1.9792,1.9792,658300000.0
2008-04-21 23:55:00,1.9792,1.9792,1.9792,1.9792,154600000.0
2008-04-21 23:56:00,1.9792,1.9792,1.9792,1.9792,493700000.0
2008-04-21 23:57:00,1.9792,1.9792,1.9792,1.9792,837200000.0
2008-04-21 23:58:00,1.9792,1.9792,1.979,1.979,1399900000.0
2008-04-21 23:59:00,1.979,1.9791,1.979,1.9791,261600000.0
2008-04-22 00:00:00,1.9791,1.9792,1.97905,1.9792,750400000.0
2008-04-22 00:01:00,1.9792,1.9792,1.9791,1.9791,857600000.0
2008-04-22 00:02:00,1.9791,1.9792,1.979,1.979,1152000000.0
2008-04-22 00:03:00,1.979,1.979,1.9787,1.9787,836000000.0
2008-04-22 00:04:00,1.9787,1.9787,1.9785,1.9786,866100000.0
2008-04-22 00:05:00,1.9786,1.9786,1.9785,1.9785,1454300000.0
2008-04-22 00:06:00,1.9785,1.9785,1.9785,1.9785,1533100000.0
2008-04-22 00:07:00,1.9785,1.9786,1.9785,1.9785,1072200000.0
2008-04-22 00:08:00,1.9785,1.9785,1.9785,1.9785,1068900000.0
2008-04-22 00:09:00,1.9785,1.9785,1.9785,1.9785,1050000000.0
2008-04-22 00:10:00,1.9785,1.9785,1.9785,1.9785,1061900000.0
2008-04-22 00:11:00,1.9785,1.9787,1.9785,1.9787,857600000.0
2008-04-22 00:12:00,1.9787,1.9793,1.9787,1.9791,751400000.0
2008-04-22 00:13:00,1.9791,1.9794,1.9791,1.9794,444800000.0
2008-04-22 00:14:00,1.9794,1.9794,1.979,1.979,1158800000.0
2008-04-22 00:15:00,1.979,1.9793,1.979,1.9793,1584800000.0
2008-04-22 00:16:00,1.9793,1.9793,1.9793,1.9793,940800000.0
2008-04-22 00:17:00,1.9793,1.9793,1.9793,1.9793,751200000.0
2008-04-22 00:18:00,1.9793,1.9793,1.9791,1.9792,794600000.0
2008-04-22 00:19:00,1.9792,1.9792,1.9791,1.9792,59400000.0
2008-04-22 00:20:00,1.9792,1.9793,1.9787,1.9787,338400000.0
2008-04-22 00:21:00,1.9787,1.9792,1.9787,1.9792,639800000.0
2008-04-22 00:22:00,1.9792,1.9792,1.9787,1.9787,654800000.0
2008-04-22 00:23:00,1.9787,1.9791,1.9787,1.9791,661900000.0
2008-04-22 00:24:00,1.9791,1.9792,1.9791,1.9791,275800000.0
2008-04-22 00:25:00,1.9791,1.9793,1.9791,1.9791,409900000.0
2008-04-22 00:26:00,1.9791,1.9792,1.9791,1.9792,1040300000.0
2008-04-22 00:27:00,1.9792,1.9798,1.9792,1.9798,439200000.0
2008-04-22 00:28:00,1.9798,1.9798,1.9798,1.9798,58800000.0
2008-04-22 00:29:00,1.9798,1.9798,1.9796,1.9798,59400000.0
2008-04-22 00:30:00,1.9798,1.9801,1.97975,1.9801,167100000.0
2008-04-22 00:31:00,1.9801,1.9802,1.98,1.9802,831900000.0
2008-04-22 00:32:00,1.9802,1.9803,1.9802,1.9803,650400000.0
2008-04-22 00:33:00,1.9803,1.9803,1.9803,1.9803,691200000.0
2008-04-22 00:34:00,1.9803,1.9805,1.98,1.9803,628000000.0
2008-04-22 00:35:00,1.9803,1.9805,1.9802,1.9805,719000000.0
2008-04-22 00:36:00,1.9805,1.9805,1.9802,1.9805,415100000.0
2008-04-22 00:37:00,1.9805,1.9806,1.9803,1.9804,367300000.0
2008-04-22 00:38:00,1.9804,1.9805,1.9802,1.9804,295100000.0
2008-04-22 00:39:00,1.9804,1.9806,1.9802,1.9806,374500000.0
2008-04-22 00:40:00,1.9806,1.9806,1.9804,1.9806,184100000.0
2008-04-22 00:41:00,1.9806,1.9806,1.9806,1.9806,121600000.0
2008-04-22 00:42:00,1.9806,1.9809,1.9806,1.9809,167600000.0
2008-04-22 00:43:00,1.9809,1.9809,1.9809,1.9809,88000000.0
2008-04-22 00:44:00,1.9809,1.9809,1.9809,1.9809,102000000.0
2008-04-22 00:45:00,1.9809,1.981,1.9808,1.981,117900000.0
2008-04-22 00:46:00,1.981,1.9814,1.981,1.98135,224400000.0
2008-04-22 00:47:00,1.98135,1.9814,1.9811,1.9811,438000000.0
2008-04-22 00:48:00,1.9811,1.9811,1.9809,1.9809,96900000.0
2008-04-22 00:49:00,1.9809,1.98105,1.9809,1.981,252300000.0
2008-04-22 00:50:00,1.981,1.9811,1.9808,1.9808,180000000.0
2008-04-22 00:51:00,1.9808,1.9809,1.9808,1.9809,83100000.0
2008-04-22 00:52:00,1.9809,1.9809,1.9808,1.9808,111900000.0
2008-04-22 00:53:00,1.9808,1.981,1.9808,1.9809,649300000.0
2008-04-22 00:54:00,1.9809,1.9809,1.9807,1.9807,578200000.0
2008-04-22 00:55:00,1.9807,1.9808,1.9805,1.9805,576300000.0
2008-04-22 00:56:00,1.9805,1.9808,1.9805,1.9808,1091400000.0
2008-04-22 00:57:00,1.9808,1.9808,1.9807,1.9808,385900000.0
2008-04-22 00:58:00,1.9808,1.9808,1.9807,1.9807,266500000.0
2008-04-22 00:59:00,1.9807,1.9807,1.9805,1.9805,159200000.0
2008-04-22 01:00:00,1.9805,1.9805,1.9805,1.9805,95400000.0
2008-04-22 01:01:00,1.9805,1.9805,1.9805,1.9805,143000000.0
2008-04-22 01:02:00,1.9805,1.9805,1.9804,1.9805,139600000.0
2008-04-22 01:03:00,1.9805,1.9805,1.9804,1.9805,145600000.0
2008-04-22 01:04:00,1.9805,1.9805,1.9804,1.9805,133100000.0
2008-04-22 01:05:00,1.9805,1.9805,1.9805,1.9805,139500000.0
2008-04-22 01:06:00,1.9805,1.9806,1.9805,1.9806,123600000.0
2008-04-22 01:07:00,1.9806,1.9806,1.9803,1.9803,444700000.0
2008-04-22 01:08:00,1.9803,1.98045,1.9802,1.9803,783600000.0
2008-04-22 01:09:00,1.9803,1.9803,1.9802,1.9803,968000000.0
2008-04-22 01:10:00,1.9803,1.9803,1.9803,1.9803,688800000.0
2008-04-22 01:11:00,1.9803,1.9803,1.9803,1.9803,688800000.0
2008-04-22 01:12:00,1.9803,1.9804,1.9803,1.9804,696900000.0
2008-04-22 01:13:00,1.9804,1.9804,1.9803,1.9804,171000000.0
2008-04-22 01:14:00,1.9804,1.9804,1.9803,1.9804,115500000.0
2008-04-22 01:15:00,1.9804,1.9809,1.9803,1.9809,456600000.0
2008-04-22 01:16:00,1.9809,1.981,1.9809,1.9809,1051000000.0
2008-04-22 01:17:00,1.981,1.9812,1.9808,1.981,1022400000.0
2008-04-22 01:18:00,1.981,1.9812,1.9809,1.9812,912500000.0
2008-04-22 01:19:00,1.9812,1.9813,1.9812,1.9813,83100000.0
2008-04-22 01:20:00,1.9812,1.9814,1.9811,1.9811,991700000.0
2008-04-22 01:21:00,1.9811,1.9814,1.981,1.9813,859900000.0
2008-04-22 01:22:00,1.9813,1.9814,1.9812,1.9812,516000000.0
2008-04-22 01:23:00,1.9812,1.9812,1.9811,1.9811,1148000000.0
2008-04-22 01:24:00,1.9811,1.9812,1.981,1.9812,982600000.0
2008-04-22 01:25:00,1.9812,1.9813,1.981,1.9813,805800000.0
2008-04-22 01:26:00,1.9813,1.9813,1.9812,1.9812,1412800000.0
2008-04-22 01:27:00,1.9812,1.9814,1.9812,1.9814,868000000.0
2008-04-22 01:28:00,1.9814,1.9814,1.9812,1.9812,780800000.0
2008-04-22 01:29:00,1.9812,1.9812,1.9811,1.9811,946400000.0
2008-04-22 01:30:00,1.9811,1.9812,1.9811,1.9812,1857600000.0
2008-04-22 01:31:00,1.9812,1.9812,1.9812,1.9812,748800000.0
2008-04-22 01:32:00,1.9812,1.9813,1.9812,1.98125,244400000.0
2008-04-22 01:33:00,1.98125,1.9814,1.9812,1.9812,1412000000.0
2008-04-22 01:34:00,1.9812,1.9814,1.9812,1.9814,916100000.0
2008-04-22 01:35:00,1.9814,1.9814,1.9813,1.9813,594100000.0
2008-04-22 01:36:00,1.9813,1.9817,1.9813,1.9817,1811900000.0
2008-04-22 01:37:00,1.9817,1.9821,1.9817,1.9818,1740200000.0
2008-04-22 01:38:00,1.9818,1.9822,1.9818,1.9822,838200000.0
2008-04-22 01:39:00,1.9822,1.9827,1.9822,1.9827,755200000.0
2008-04-22 01:40:00,1.9827,1.9828,1.9821,1.9821,734800000.0
2008-04-22 01:41:00,1.9821,1.9822,1.9821,1.9821,662400000.0
2008-04-22 01:42:00,1.9821,1.9825,1.9821,1.9824,996400000.0
2008-04-22 01:43:00,1.9824,1.9824,1.9819,1.9821,806400000.0
2008-04-22 01:44:00,1.9821,1.9821,1.9821,1.9821,721100000.0
2008-04-22 01:45:00,1.9821,1.9821,1.9821,1.9821,712500000.0
2008-04-22 01:46:00,1.9821,1.9822,1.9821,1.9822,649500000.0
2008-04-22 01:47:00,1.9822,1.9824,1.9822,1.9824,662400000.0
2008-04-22 01:48:00,1.9824,1.9825,1.9824,1.9825,752000000.0
2008-04-22 01:49:00,1.9825,1.9825,1.9825,1.9825,408800000.0
2008-04-22 01:50:00,1.9825,1.9826,1.9825,1.9826,667200000.0
2008-04-22 01:51:00,1.9826,1.9826,1.9826,1.9826,655200000.0
2008-04-22 01:52:00,1.9826,1.9826,1.9824,1.9824,612000000.0
2008-04-22 01:53:00,1.9824,1.9824,1.9824,1.9824,644800000.0
2008-04-22 01:54:00,1.9824,1.9824,1.9823,1.9823,640800000.0
2008-04-22 01:55:00,1.9823,1.9823,1.9823,1.9823,688800000.0
2008-04-22 01:56:00,1.9823,1.9823,1.9823,1.9823,695700000.0
2008-04-22 01:57:00,1.9823,1.9823,1.9823,1.9823,693600000.0
2008-04-22 01:58:00,1.9823,1.9824,1.9823,1.9823,674400000.0
2008-04-22 01:59:00,1.9823,1.9824,1.9823,1.9823,680000000.0
2008-04-22 02:00:00,1.9823,1.9824,1.9823,1.9823,651200000.0
2008-04-22 02:01:00,1.9823,1.9824,1.9823,1.9823,727000000.0
2008-04-22 02:02:00,1.9823,1.9823,1.9823,1.9823,1284000000.0
2008-04-22 02:03:00,1.9823,1.9823,1.9823,1.9823,717600000.0
2008-04-22 02:04:00,1.9823,1.9823,1.9822,1.9822,1677800000.0
2008-04-22 02:05:00,1.9822,1.9822,1.9822,1.9822,1817600000.0
2008-04-22 02:06:00,1.9822,1.9822,1.9822,1.9822,1900800000.0
2008-04-22 02:07:00,1.9822,1.9824,1.9822,1.9823,795000000.0
2008-04-22 02:08:00,1.9823,1.9823,1.9823,1.9823,679900000.0
2008-04-22 02:09:00,1.9823,1.9823,1.9823,1.9823,692300000.0
2008-04-22 02:10:00,1.9823,1.9824,1.9823,1.9824,129600000.0
2008-04-22 02:11:00,1.9824,1.9824,1.9823,1.9823,235100000.0
2008-04-22 02:12:00,1.9823,1.9823,1.9823,1.9823,667000000.0
2008-04-22 02:13:00,1.9823,1.9823,1.9823,1.9823,660100000.0
2008-04-22 02:14:00,1.9823,1.9823,1.9819,1.9822,609149999.0
2008-04-22 02:15:00,1.9822,1.9822,1.9822,1.9822,696000000.0
2008-04-22 02:16:00,1.9822,1.9822,1.9821,1.9821,686800000.0
2008-04-22 02:17:00,1.9821,1.9821,1.9821,1.9821,703200000.0
2008-04-22 02:18:00,1.9821,1.9821,1.982,1.9821,1234400000.0
2008-04-22 02:19:00,1.9821,1.9821,1.9821,1.9821,712800000.0
2008-04-22 02:20:00,1.9821,1.9821,1.9821,1.9821,691200000.0
2008-04-22 02:21:00,1.9821,1.9821,1.9821,1.9821,676800000.0
2008-04-22 02:22:00,1.9821,1.9821,1.9821,1.9821,748800000.0
2008-04-22 02:23:00,1.9821,1.9821,1.9821,1.9821,684400000.0
2008-04-22 02:24:00,1.9821,1.9821,1.9821,1.9821,655500000.0
2008-04-22 02:25:00,1.9821,1.9821,1.9821,1.9821,678800000.0
2008-04-22 02:26:00,1.9821,1.9822,1.9821,1.9821,730900000.0
2008-04-22 02:27:00,1.9821,1.9821,1.9821,1.9821,697500000.0
2008-04-22 02:28:00,1.9821,1.9822,1.9821,1.9822,702400000.0
2008-04-22 02:29:00,1.9822,1.9822,1.9822,1.9822,693600000.0
2008-04-22 02:30:00,1.9822,1.9822,1.9822,1.9822,698400000.0
2008-04-22 02:31:00,1.9822,1.9823,1.9822,1.9823,703200000.0
2008-04-22 02:32:00,1.9823,1.9823,1.9823,1.9823,679200000.0
2008-04-22 02:33:00,1.9823,1.9823,1.9822,1.9822,1085600000.0
2008-04-22 02:34:00,1.9822,1.9823,1.9822,1.9822,1916700000.0
2008-04-22 02:35:00,1.9822,1.98235,1.9822,1.98235,992000000.0
2008-04-22 02:36:00,1.98235,1.98255,1.98235,1.9825,1031200000.0
2008-04-22 02:37:00,1.9825,1.9826,1.9825,1.9826,737600000.0
2008-04-22 02:38:00,1.9826,1.9826,1.9826,1.9826,693600000.0
2008-04-22 02:39:00,1.9826,1.9827,1.9826,1.9827,694400000.0
2008-04-22 02:40:00,1.9827,1.9827,1.9826,1.9826,648000000.0
2008-04-22 02:41:00,1.9826,1.9829,1.9825,1.9827,583700000.0
2008-04-22 02:42:00,1.9827,1.9827,1.9825,1.9827,95500000.0
2008-04-22 02:43:00,1.9827,1.9827,1.9827,1.9827,83700000.0
2008-04-22 02:44:00,1.9827,1.9828,1.9826,1.9827,373900000.0
2008-04-22 02:45:00,1.98265,1.98265,1.9826,1.98265,1313200000.0
2008-04-22 02:46:00,1.98265,1.98265,1.98265,1.98265,1726800000.0
2008-04-22 02:47:00,1.98265,1.98265,1.98255,1.9826,714300000.0
2008-04-22 02:48:00,1.9826,1.9826,1.98255,1.98255,893600000.0
2008-04-22 02:49:00,1.98255,1.98255,1.98255,1.98255,1424800000.0
2008-04-22 02:50:00,1.98255,1.98255,1.98255,1.98255,1178800000.0
2008-04-22 02:51:00,1.98255,1.98255,1.98245,1.98245,1377600000.0
2008-04-22 02:52:00,1.98245,1.98265,1.98245,1.98255,1455600000.0
2008-04-22 02:53:00,1.98255,1.98265,1.9825,1.98255,903000000.0
2008-04-22 02:54:00,1.98255,1.98255,1.98255,1.98255,757100000.0
2008-04-22 02:55:00,1.98255,1.98255,1.98235,1.98255,842000000.0
2008-04-22 02:56:00,1.98255,1.98265,1.98255,1.98265,567700000.0
2008-04-22 02:57:00,1.98265,1.98265,1.98265,1.98265,1059600000.0
2008-04-22 02:58:00,1.98265,1.98265,1.98265,1.98265,792400000.0
2008-04-22 02:59:00,1.98265,1.983,1.98265,1.9829,672400000.0
2008-04-22 03:00:00,1.9829,1.98305,1.9829,1.9829,706000000.0
2008-04-22 03:01:00,1.9829,1.983,1.9829,1.9829,674400000.0
2008-04-22 03:02:00,1.9829,1.9829,1.9829,1.9829,798000000.0
2008-04-22 03:03:00,1.9829,1.983,1.9829,1.9829,529600000.0
2008-04-22 03:04:00,1.9829,1.983,1.98285,1.98285,653200000.0
2008-04-22 03:05:00,1.98285,1.9829,1.98285,1.98285,221600000.0
2008-04-22 03:06:00,1.9827,1.9829,1.9827,1.9827,484300000.0
2008-04-22 03:07:00,1.9827,1.9828,1.9827,1.9827,688100000.0
2008-04-22 03:08:00,1.9827,1.9829,1.9827,1.9828,501500000.0
2008-04-22 03:09:00,1.9828,1.9828,1.9827,1.9827,683300000.0
2008-04-22 03:10:00,1.9827,1.98285,1.98265,1.9827,703000000.0
2008-04-22 03:11:00,1.9827,1.9827,1.98215,1.9822,754800000.0
2008-04-22 03:12:00,1.9822,1.9823,1.9822,1.9823,765800000.0
2008-04-22 03:13:00,1.9823,1.9824,1.9822,1.9822,701200000.0
2008-04-22 03:14:00,1.9822,1.9822,1.9814,1.9816,750800000.0
2008-04-22 03:15:00,1.9816,1.9816,1.98125,1.9815,673600000.0
2008-04-22 03:16:00,1.9815,1.9816,1.9815,1.9815,699600000.0
2008-04-22 03:17:00,1.9815,1.9816,1.98125,1.98145,547000000.0
2008-04-22 03:18:00,1.98145,1.98155,1.9812,1.9813,720000000.0
2008-04-22 03:19:00,1.9813,1.9814,1.9812,1.9813,749600000.0
2008-04-22 03:20:00,1.9813,1.9816,1.9813,1.9814,796200000.0
2008-04-22 03:21:00,1.9814,1.9814,1.9814,1.9814,742400000.0
2008-04-22 03:22:00,1.9814,1.9815,1.9814,1.9814,892400000.0
2008-04-22 03:23:00,1.9814,1.9815,1.9813,1.9814,804400000.0
2008-04-22 03:24:00,1.9814,1.9814,1.9814,1.9814,800800000.0
2008-04-22 03:25:00,1.9814,1.9815,1.9813,1.9813,800800000.0
2008-04-22 03:26:00,1.9813,1.9815,1.9813,1.9814,734400000.0
2008-04-22 03:27:00,1.9814,1.9814,1.9813,1.98135,498400000.0
2008-04-22 03:28:00,1.98135,1.98135,1.9813,1.9813,297200000.0
2008-04-22 03:29:00,1.98135,1.98135,1.9813,1.98135,396400000.0
2008-04-22 03:30:00,1.98135,1.9815,1.9813,1.9814,654000000.0
2008-04-22 03:31:00,1.9814,1.9814,1.9809,1.9809,630200000.0
2008-04-22 03:32:00,1.9809,1.981,1.9809,1.981,635600000.0
2008-04-22 03:33:00,1.981,1.981,1.9807,1.9809,597200000.0
2008-04-22 03:34:00,1.9809,1.9809,1.9805,1.9805,602400000.0
2008-04-22 03:35:00,1.9805,1.9805,1.9805,1.9805,684000000.0
2008-04-22 03:36:00,1.9805,1.9806,1.9805,1.9806,665200000.0
2008-04-22 03:37:00,1.9806,1.9807,1.9806,1.9807,656400000.0
2008-04-22 03:38:00,1.9807,1.9807,1.9803,1.9804,688400000.0
2008-04-22 03:39:00,1.9805,1.9805,1.9804,1.9804,870600000.0
2008-04-22 03:40:00,1.9804,1.9805,1.9799,1.98,571700000.0
2008-04-22 03:41:00,1.98,1.98,1.9792,1.9798,560800000.0
2008-04-22 03:42:00,1.9798,1.9798,1.9798,1.9798,638400000.0
2008-04-22 03:43:00,1.9798,1.9798,1.9798,1.9798,640800000.0
2008-04-22 03:44:00,1.9798,1.9799,1.97945,1.9796,646400000.0
2008-04-22 03:45:00,1.9796,1.97965,1.9796,1.9796,273200000.0
2008-04-22 03:46:00,1.9796,1.9796,1.9796,1.9796,348400000.0
2008-04-22 03:47:00,1.9796,1.9796,1.9795,1.9796,274400000.0
2008-04-22 03:48:00,1.9796,1.9797,1.9796,1.9797,220400000.0
2008-04-22 03:49:00,1.9797,1.9797,1.97965,1.9797,221600000.0
2008-04-22 03:50:00,1.9797,1.9797,1.9797,1.9797,220000000.0
2008-04-22 03:51:00,1.9797,1.9797,1.9797,1.9797,212000000.0
2008-04-22 03:52:00,1.9797,1.9797,1.97955,1.97955,179600000.0
2008-04-22 03:53:00,1.97955,1.97955,1.9792,1.9792,283600000.0
2008-04-22 03:54:00,1.9792,1.9794,1.97875,1.9794,524900000.0
2008-04-22 03:55:00,1.9794,1.9795,1.9792,1.9795,560600000.0
2008-04-22 03:56:00,1.9795,1.9797,1.9793,1.9797,269000000.0
2008-04-22 03:57:00,1.9797,1.9798,1.9797,1.9798,222600000.0
2008-04-22 03:58:00,1.9798,1.97995,1.9795,1.9795,266800000.0
2008-04-22 03:59:00,1.9795,1.9795,1.97935,1.9795,228800000.0
2008-04-22 04:00:00,1.9795,1.97955,1.9795,1.9795,398400000.0
2008-04-22 04:01:00,1.9795,1.9798,1.9795,1.9798,452800000.0
2008-04-22 04:02:00,1.9798,1.9803,1.9798,1.98,581200000.0
2008-04-22 04:03:00,1.98,1.9805,1.9799,1.9804,646200000.0
2008-04-22 04:04:00,1.9804,1.9804,1.98,1.9801,704200000.0
2008-04-22 04:05:00,1.9801,1.9802,1.979,1.9791,564000000.0
2008-04-22 04:06:00,1.9791,1.9793,1.9791,1.9792,621200000.0
2008-04-22 04:07:00,1.9792,1.9794,1.97885,1.9791,560500000.0
2008-04-22 04:08:00,1.9791,1.97915,1.979,1.979,459600000.0
2008-04-22 04:09:00,1.979,1.9793,1.979,1.97925,516800000.0
2008-04-22 04:10:00,1.9792,1.9792,1.97885,1.979,547600000.0
2008-04-22 04:11:00,1.979,1.979,1.97885,1.9789,716400000.0
2008-04-22 04:12:00,1.9789,1.979,1.97885,1.9789,652400000.0
2008-04-22 04:13:00,1.9789,1.9793,1.9789,1.979,668800000.0
2008-04-22 04:14:00,1.979,1.9791,1.979,1.9791,710400000.0
2008-04-22 04:15:00,1.9791,1.9795,1.979,1.9795,676600000.0
2008-04-22 04:16:00,1.9795,1.9795,1.9794,1.9794,404400000.0
2008-04-22 04:17:00,1.9794,1.9794,1.9792,1.9793,646400000.0
2008-04-22 04:18:00,1.9793,1.9793,1.9793,1.9793,724000000.0
2008-04-22 04:19:00,1.9793,1.9795,1.9793,1.97945,328200000.0
2008-04-22 04:20:00,1.97945,1.9795,1.97945,1.9795,560000000.0
2008-04-22 04:21:00,1.9795,1.97975,1.9793,1.9795,761200000.0
2008-04-22 04:22:00,1.9795,1.9797,1.9795,1.9796,529600000.0
2008-04-22 04:23:00,1.9796,1.9798,1.9796,1.9797,225500000.0
2008-04-22 04:24:00,1.9797,1.9797,1.9795,1.9795,161200000.0
2008-04-22 04:25:00,1.9795,1.9796,1.97935,1.9794,307600000.0
2008-04-22 04:26:00,1.9794,1.9796,1.9794,1.9795,579400000.0
2008-04-22 04:27:00,1.9795,1.97975,1.9795,1.97965,214800000.0
2008-04-22 04:28:00,1.97965,1.97965,1.9795,1.9796,341600000.0
2008-04-22 04:29:00,1.9796,1.9796,1.9796,1.9796,724400000.0
2008-04-22 04:30:00,1.9796,1.9796,1.9796,1.9796,714800000.0
2008-04-22 04:31:00,1.9796,1.9796,1.9795,1.9795,677600000.0
2008-04-22 04:32:00,1.9795,1.9801,1.9792,1.9792,530000000.0
2008-04-22 04:33:00,1.9792,1.9794,1.9792,1.9792,652400000.0
2008-04-22 04:34:00,1.9792,1.9793,1.979,1.9791,707600000.0
2008-04-22 04:35:00,1.9792,1.9792,1.9791,1.9792,1351600000.0
2008-04-22 04:36:00,1.9791,1.97935,1.979,1.97935,1351600000.0
2008-04-22 04:37:00,1.97935,1.97935,1.97935,1.97935,462400000.0
2008-04-22 04:38:00,1.97935,1.97935,1.979,1.9791,582800000.0
2008-04-22 04:39:00,1.9791,1.9792,1.979,1.979,1710000000.0
2008-04-22 04:40:00,1.979,1.979,1.979,1.979,1615200000.0
2008-04-22 04:41:00,1.979,1.979,1.979,1.979,1148400000.0
2008-04-22 04:42:00,1.979,1.979,1.979,1.979,612800000.0
2008-04-22 04:43:00,1.979,1.979,1.979,1.979,552000000.0
2008-04-22 04:44:00,1.979,1.9793,1.979,1.9793,1004400000.0
2008-04-22 04:45:00,1.9793,1.9795,1.9793,1.9795,699600000.0
2008-04-22 04:46:00,1.9795,1.9795,1.9794,1.9794,758400000.0
2008-04-22 04:47:00,1.9794,1.9794,1.9792,1.97935,434400000.0
2008-04-22 04:48:00,1.97935,1.9799,1.9793,1.9796,443600000.0
2008-04-22 04:49:00,1.9796,1.9796,1.9794,1.9795,755200000.0
2008-04-22 04:50:00,1.9795,1.9795,1.9795,1.9795,681600000.0
2008-04-22 04:51:00,1.9795,1.9797,1.9795,1.9796,1682000000.0
2008-04-22 04:52:00,1.9796,1.97965,1.979,1.979,1729700000.0
2008-04-22 04:53:00,1.9791,1.9792,1.9791,1.9791,83400000.0
2008-04-22 04:54:00,1.9792,1.9792,1.9788,1.9789,83400000.0
2008-04-22 04:55:00,1.9791,1.9791,1.9791,1.9791,83400000.0
2008-04-22 04:56:00,1.9791,1.9791,1.9791,1.9791,82800000.0
2008-04-22 04:57:00,1.9791,1.9791,1.9791,1.9791,84600000.0
2008-04-22 04:58:00,1.9791,1.9791,1.9791,1.9791,87300000.0
2008-04-22 04:59:00,1.9791,1.9791,1.9788,1.9789,1077149995.0
2008-04-22 05:00:00,1.9789,1.9789,1.9788,1.9789,1943400000.0
2008-04-22 05:01:00,1.9789,1.9789,1.9789,1.9789,1331200000.0
2008-04-22 05:02:00,1.9789,1.9789,1.9789,1.9789,1188000000.0
2008-04-22 05:03:00,1.9789,1.9791,1.9789,1.9791,657500000.0
2008-04-22 05:04:00,1.9791,1.9791,1.9789,1.9791,754800001.0
2008-04-22 05:05:00,1.9791,1.9791,1.9791,1.9791,819200000.0
2008-04-22 05:06:00,1.9791,1.9791,1.9791,1.9791,1516400000.0
2008-04-22 05:07:00,1.9791,1.9791,1.9791,1.9791,1099000000.0
2008-04-22 05:08:00,1.9791,1.97925,1.9791,1.9792,940500000.0
2008-04-22 05:09:00,1.9792,1.9792,1.9792,1.9792,640000000.0
2008-04-22 05:10:00,1.9792,1.9793,1.9792,1.9793,939200000.0
2008-04-22 05:11:00,1.9793,1.9794,1.9793,1.9794,1067400000.0
2008-04-22 05:12:00,1.9794,1.9795,1.9794,1.9795,911200000.0
2008-04-22 05:13:00,1.9795,1.9796,1.9794,1.9794,824300000.0
2008-04-22 05:14:00,1.9794,1.98,1.9794,1.9798,615700000.0
2008-04-22 05:15:00,1.9798,1.9805,1.97975,1.98,578600000.0
2008-04-22 05:16:00,1.98,1.98025,1.98,1.9801,926200000.0
2008-04-22 05:17:00,1.9801,1.9802,1.98005,1.98005,680400000.0
2008-04-22 05:18:00,1.98005,1.9802,1.98005,1.9802,514600000.0
2008-04-22 05:19:00,1.9802,1.9802,1.9801,1.9801,919200000.0
2008-04-22 05:20:00,1.9801,1.9804,1.9801,1.9802,725800000.0
2008-04-22 05:21:00,1.9802,1.9806,1.9802,1.9806,1243200000.0
2008-04-22 05:22:00,1.9806,1.9807,1.9805,1.9805,977200000.0
2008-04-22 05:23:00,1.9805,1.9805,1.9803,1.9805,775700000.0
2008-04-22 05:24:00,1.9805,1.9805,1.9805,1.9805,666400000.0
2008-04-22 05:25:00,1.9805,1.9805,1.9805,1.9805,807300000.0
2008-04-22 05:26:00,1.9805,1.9805,1.9805,1.9805,456400000.0
2008-04-22 05:27:00,1.9805,1.9806,1.9804,1.9804,389300000.0
2008-04-22 05:28:00,1.9804,1.9804,1.9803,1.9803,946800000.0
2008-04-22 05:29:00,1.9803,1.9803,1.9803,1.9803,2028000000.0
2008-04-22 05:30:00,1.9803,1.9803,1.9803,1.9803,695600000.0
2008-04-22 05:31:00,1.9803,1.9806,1.9803,1.9806,92900000.0
2008-04-22 05:32:00,1.9806,1.9806,1.9804,1.9804,58000000.0
2008-04-22 05:33:00,1.9804,1.9804,1.9804,1.9804,940400000.0
2008-04-22 05:34:00,1.9804,1.9805,1.9804,1.9805,227900000.0
2008-04-22 05:35:00,1.9805,1.9806,1.9805,1.9806,552200000.0
2008-04-22 05:36:00,1.9806,1.98075,1.9806,1.9806,1354400000.0
2008-04-22 05:37:00,1.9806,1.9808,1.9806,1.9807,1238100000.0
2008-04-22 05:38:00,1.9807,1.9807,1.9806,1.9806,339200000.0
2008-04-22 05:39:00,1.9806,1.9806,1.9806,1.9806,1293200000.0
2008-04-22 05:40:00,1.9806,1.9807,1.9806,1.9807,1040700000.0
2008-04-22 05:41:00,1.9807,1.9809,1.9807,1.9809,116000000.0
2008-04-22 05:42:00,1.9809,1.9809,1.9809,1.9809,115600000.0
2008-04-22 05:43:00,1.9809,1.9809,1.9809,1.9809,116800000.0
2008-04-22 05:44:00,1.9809,1.9812,1.9809,1.981,600500000.0
2008-04-22 05:45:00,1.981,1.981,1.981,1.981,921600000.0
2008-04-22 05:46:00,1.981,1.98105,1.981,1.981,391200000.0
2008-04-22 05:47:00,1.981,1.9812,1.981,1.9812,340000000.0
2008-04-22 05:48:00,1.9812,1.9813,1.981,1.981,473700000.0
2008-04-22 05:49:00,1.981,1.981,1.981,1.981,1275700000.0
2008-04-22 05:50:00,1.981,1.98105,1.981,1.98105,519300000.0
2008-04-22 05:51:00,1.98105,1.9813,1.98105,1.9811,115800000.0
2008-04-22 05:52:00,1.9811,1.9812,1.9811,1.9811,71400000.0
2008-04-22 05:53:00,1.9811,1.9811,1.9811,1.9811,59200000.0
2008-04-22 05:54:00,1.9811,1.9814,1.9811,1.9812,148300000.0
2008-04-22 05:55:00,1.9812,1.9812,1.98105,1.98105,175300000.0
2008-04-22 05:56:00,1.98105,1.98105,1.98105,1.98105,174600000.0
2008-04-22 05:57:00,1.98105,1.98105,1.98105,1.98105,177000000.0
2008-04-22 05:58:00,1.98105,1.9813,1.98105,1.9812,394600000.0
2008-04-22 05:59:00,1.9812,1.9812,1.9812,1.9812,696000000.0
2008-04-22 06:00:00,1.9812,1.9816,1.9812,1.9815,1452000000.0
2008-04-22 06:01:00,1.9815,1.9819,1.9815,1.9817,802600000.0
2008-04-22 06:02:00,1.9817,1.9817,1.9816,1.9817,2141000001.0
2008-04-22 06:03:00,1.9817,1.9818,1.9815,1.98165,955200000.0
2008-04-22 06:04:00,1.98165,1.9819,1.9816,1.9819,753500000.0
2008-04-22 06:05:00,1.9819,1.9822,1.9816,1.98205,749200000.0
2008-04-22 06:09:00,1.9823,1.9823,1.982,1.9821,689600000.0
2008-04-22 06:10:00,1.9821,1.9821,1.9816,1.9818,780000000.0
2008-04-22 06:11:00,1.9818,1.982,1.9817,1.9817,896800000.0
2008-04-22 06:12:00,1.9817,1.9817,1.9817,1.9817,1230000000.0
2008-04-22 06:13:00,1.9817,1.9817,1.9817,1.9817,1040400000.0
2008-04-22 06:14:00,1.9817,1.9817,1.9817,1.9817,1600400000.0
2008-04-22 06:15:00,1.9817,1.9818,1.9817,1.9818,1500800000.0
2008-04-22 06:16:00,1.9818,1.9818,1.9816,1.98165,673500000.0
2008-04-22 06:17:00,1.98165,1.98165,1.9816,1.9816,209600000.0
2008-04-22 06:18:00,1.9816,1.9816,1.98145,1.9815,506000000.0
2008-04-22 06:19:00,1.9815,1.9815,1.9815,1.9815,360000000.0
2008-04-22 06:20:00,1.9815,1.9815,1.9815,1.9815,356000000.0
2008-04-22 06:21:00,1.9815,1.9816,1.9815,1.9816,651200000.0
2008-04-22 06:22:00,1.9816,1.9816,1.9816,1.9816,1467200000.0
2008-04-22 06:23:00,1.9816,1.9818,1.9815,1.9818,1746500001.0
2008-04-22 06:24:00,1.9818,1.982,1.9818,1.982,1913200054.0
2008-04-22 06:25:00,1.982,1.982,1.982,1.982,696000000.0
2008-04-22 06:26:00,1.982,1.982,1.982,1.982,700800000.0
2008-04-22 06:27:00,1.982,1.982,1.9818,1.982,704400000.0
2008-04-22 06:28:00,1.982,1.982,1.9819,1.982,704800000.0
2008-04-22 06:29:00,1.982,1.982,1.9817,1.9817,104600000.0
2008-04-22 06:30:00,1.9817,1.9818,1.9817,1.9817,141600000.0
2008-04-22 06:31:00,1.9817,1.98175,1.9815,1.98175,1069800016.0
2008-04-22 06:32:00,1.98175,1.98175,1.98155,1.9817,472000000.0
2008-04-22 06:33:00,1.9817,1.9821,1.9816,1.982,556000000.0
2008-04-22 06:34:00,1.982,1.9822,1.9817,1.982,1400900000.0
2008-04-22 06:35:00,1.982,1.9822,1.982,1.9822,774000000.0
2008-04-22 06:36:00,1.9822,1.9826,1.9821,1.9821,573000000.0
2008-04-22 06:37:00,1.9821,1.9821,1.9821,1.9821,676800000.0
2008-04-22 06:38:00,1.9821,1.9821,1.9821,1.9821,700800000.0
2008-04-22 06:39:00,1.9821,1.9821,1.9821,1.9821,660000000.0
2008-04-22 06:40:00,1.9821,1.9821,1.9821,1.9821,684000000.0
2008-04-22 06:41:00,1.9821,1.9821,1.9821,1.9821,698400000.0
2008-04-22 06:42:00,1.9821,1.9821,1.9821,1.9821,720000000.0
2008-04-22 06:43:00,1.9821,1.9821,1.9818,1.9818,1502300000.0
2008-04-22 06:44:00,1.9818,1.9819,1.9817,1.9818,953400000.0
2008-04-22 06:45:00,1.9818,1.9818,1.9817,1.9818,474000001.0
2008-04-22 06:46:00,1.9818,1.9819,1.9815,1.9815,770000000.0
2008-04-22 06:47:00,1.9816,1.98165,1.9816,1.98165,538400000.0
2008-04-22 06:48:00,1.98165,1.98165,1.9816,1.9816,460000000.0
2008-04-22 06:49:00,1.9816,1.9816,1.9814,1.9815,1884400000.0
2008-04-22 06:50:00,1.9815,1.9816,1.9815,1.9816,1149600000.0
2008-04-22 06:51:00,1.9816,1.9816,1.9816,1.9816,1733600000.0
2008-04-22 06:52:00,1.9816,1.9817,1.98155,1.9817,336000000.0
2008-04-22 06:53:00,1.9817,1.9817,1.9817,1.9817,354000000.0
2008-04-22 06:54:00,1.9817,1.982,1.9817,1.9818,835200000.0
2008-04-22 06:55:00,1.9818,1.9819,1.9818,1.9819,1014400000.0
2008-04-22 06:56:00,1.9819,1.982,1.9819,1.9819,1276800000.0
2008-04-22 06:57:00,1.9819,1.982,1.9817,1.9817,798800000.0
2008-04-22 06:58:00,1.9817,1.9817,1.9815,1.9816,1419000000.0
2008-04-22 06:59:00,1.9816,1.9816,1.9813,1.9813,823600000.0
2008-04-22 07:00:00,1.9813,1.9816,1.9813,1.9816,536400000.0
2008-04-22 07:01:00,1.9816,1.98165,1.9815,1.9815,1188800000.0
2008-04-22 07:02:00,1.9815,1.9815,1.9813,1.9814,652800000.0
2008-04-22 07:03:00,1.9814,1.9814,1.98135,1.9814,233600000.0
2008-04-22 07:04:00,1.9814,1.9814,1.9812,1.9812,286800000.0
2008-04-22 07:05:00,1.9812,1.9812,1.9812,1.9812,1482000000.0
2008-04-22 07:06:00,1.9812,1.9812,1.9812,1.9812,1482800000.0
2008-04-22 07:07:00,1.9812,1.9812,1.9812,1.9812,1638400000.0
2008-04-22 07:08:00,1.9812,1.9812,1.9808,1.9808,860900000.0
2008-04-22 07:09:00,1.9808,1.9811,1.9808,1.981,1076000000.0
2008-04-22 07:10:00,1.981,1.981,1.981,1.981,1710000000.0
2008-04-22 07:11:00,1.981,1.98145,1.981,1.9813,1235600000.0
2008-04-22 07:12:00,1.9811,1.9811,1.9811,1.9811,868400000.0
2008-04-22 07:13:00,1.981,1.981,1.981,1.981,868400000.0
2008-04-22 07:14:00,1.981,1.981,1.981,1.981,738400000.0
2008-04-22 07:15:00,1.981,1.9813,1.981,1.9813,838400000.0
2008-04-22 07:16:00,1.9813,1.9813,1.9813,1.9813,559600000.0
2008-04-22 07:17:00,1.9813,1.9813,1.9812,1.9812,746400000.0
2008-04-22 07:18:00,1.9812,1.9813,1.9812,1.9813,591200000.0
2008-04-22 07:19:00,1.9813,1.9813,1.9812,1.9812,716400000.0
2008-04-22 07:20:00,1.9812,1.9812,1.9812,1.9812,696000000.0
2008-04-22 07:21:00,1.9812,1.9812,1.9809,1.9809,641000000.0
2008-04-22 07:22:00,1.9809,1.9814,1.9808,1.9809,696700000.0
2008-04-22 07:23:00,1.9809,1.981,1.9806,1.9806,873100000.0
2008-04-22 07:24:00,1.9806,1.9807,1.9806,1.9806,827200000.0
2008-04-22 07:25:00,1.9806,1.9806,1.98,1.9802,1145000000.0
2008-04-22 07:26:00,1.9802,1.98025,1.9794,1.9796,585800000.0
2008-04-22 07:27:00,1.9796,1.97985,1.979,1.97905,617000000.0
2008-04-22 07:28:00,1.9791,1.9794,1.9791,1.9794,645500000.0
2008-04-22 07:29:00,1.9794,1.9794,1.9792,1.9793,998800000.0
2008-04-22 07:30:00,1.9793,1.9796,1.97925,1.9793,1088400000.0
2008-04-22 07:31:00,1.9793,1.9794,1.9792,1.9793,486000000.0
2008-04-22 07:32:00,1.9793,1.9794,1.979,1.9791,681800000.0
2008-04-22 07:33:00,1.9791,1.9793,1.979,1.9793,668800000.0
2008-04-22 07:34:00,1.9793,1.9794,1.97925,1.97925,475200000.0
2008-04-22 07:35:00,1.97925,1.9795,1.979,1.979,358800000.0
2008-04-22 07:36:00,1.979,1.9793,1.979,1.9793,958400001.0
2008-04-22 07:37:00,1.9793,1.9793,1.9791,1.9793,1059200000.0
2008-04-22 07:38:00,1.9793,1.9795,1.9793,1.9794,798000000.0
2008-04-22 07:39:00,1.9794,1.97955,1.9792,1.9794,685600000.0
2008-04-22 07:40:00,1.9794,1.9796,1.9794,1.9796,1244000000.0
2008-04-22 07:41:00,1.9796,1.9796,1.9795,1.9796,1145200000.0
2008-04-22 07:42:00,1.9796,1.9796,1.9796,1.9796,666000000.0
2008-04-22 07:43:00,1.9796,1.9796,1.9795,1.9795,1029500000.0
2008-04-22 07:44:00,1.9795,1.9795,1.97895,1.979,652500000.0
2008-04-22 07:45:00,1.979,1.9792,1.97895,1.97905,326000000.0
2008-04-22 07:46:00,1.97905,1.97915,1.9788,1.9789,267900000.0
2008-04-22 07:47:00,1.9789,1.9791,1.9788,1.9789,939600000.0
2008-04-22 07:48:00,1.9789,1.9792,1.97865,1.97915,510200000.0
2008-04-22 07:49:00,1.9791,1.97925,1.979,1.97915,893000000.0
2008-04-22 07:50:00,1.97915,1.97925,1.979,1.9792,518800000.0
2008-04-22 07:51:00,1.9792,1.9793,1.9791,1.9791,1195600000.0
2008-04-22 07:52:00,1.9792,1.9795,1.9792,1.9794,1094400000.0
2008-04-22 07:53:00,1.9794,1.9794,1.9786,1.9787,1148000000.0
2008-04-22 07:54:00,1.9787,1.9789,1.9786,1.9786,637100000.0
2008-04-22 07:55:00,1.9786,1.9788,1.9786,1.9788,922900000.0
2008-04-22 07:56:00,1.9788,1.9788,1.9783,1.9784,905600000.0
2008-04-22 07:57:00,1.9783,1.97845,1.97785,1.97795,471000000.0
2008-04-22 07:58:00,1.97795,1.978,1.9778,1.978,1115199999.0
2008-04-22 07:59:00,1.978,1.9785,1.978,1.9783,984000000.0
2008-04-22 08:00:00,1.9783,1.9784,1.9782,1.9784,1587300000.0
2008-04-22 08:01:00,1.9784,1.9788,1.9784,1.9784,1266800000.0
2008-04-22 08:02:00,1.9784,1.9784,1.9783,1.9783,1090100000.0
2008-04-22 08:03:00,1.9783,1.9786,1.9783,1.97855,380200000.0
2008-04-22 08:04:00,1.97855,1.979,1.9785,1.979,1252000000.0
2008-04-22 08:05:00,1.9789,1.9791,1.9788,1.979,621700000.0
2008-04-22 08:06:00,1.9791,1.9794,1.9791,1.9794,621700000.0
2008-04-22 08:07:00,1.9793,1.98025,1.9793,1.98,621700000.0
2008-04-22 08:08:00,1.98015,1.98045,1.97995,1.9804,1112400000.0
2008-04-22 08:09:00,1.9804,1.9805,1.98015,1.9805,506000000.0
2008-04-22 08:10:00,1.9805,1.98135,1.9805,1.9812,1738100000.0
2008-04-22 08:11:00,1.9812,1.98125,1.98095,1.98105,1197400000.0
2008-04-22 08:12:00,1.98105,1.9811,1.98025,1.9804,1199100000.0
2008-04-22 08:13:00,1.9804,1.9806,1.9803,1.9803,1689200000.0
2008-04-22 08:14:00,1.9803,1.9803,1.9801,1.9803,2034000000.0
2008-04-22 08:15:00,1.9803,1.9806,1.9803,1.9804,1365400000.0
2008-04-22 08:16:00,1.9804,1.98065,1.9799,1.98,1189100000.0
2008-04-22 08:17:00,1.98,1.98,1.97885,1.9791,663100000.0
2008-04-22 08:18:00,1.9791,1.9791,1.9785,1.9785,549000000.0
2008-04-22 08:19:00,1.9786,1.979,1.9785,1.9789,555000000.0
2008-04-22 08:20:00,1.9789,1.9791,1.9787,1.9789,1515000000.0
2008-04-22 08:21:00,1.9789,1.9791,1.9788,1.9789,1115000003.0
2008-04-22 08:22:00,1.9789,1.9789,1.9786,1.9786,1173400000.0
2008-04-22 08:23:00,1.9786,1.97865,1.9786,1.9786,594300000.0
2008-04-22 08:24:00,1.9786,1.97865,1.97855,1.97865,1540600000.0
2008-04-22 08:25:00,1.97865,1.9787,1.97855,1.97855,1837600000.0
2008-04-22 08:26:00,1.97855,1.9788,1.97855,1.97875,403200000.0
2008-04-22 08:27:00,1.97875,1.97955,1.9786,1.9792,589600000.0
2008-04-22 08:28:00,1.9792,1.9792,1.9787,1.9787,822600000.0
2008-04-22 08:29:00,1.9787,1.97875,1.9787,1.9787,2078400000.0
2008-04-22 08:30:00,1.9787,1.9788,1.9787,1.9788,1255400000.0
2008-04-22 08:31:00,1.9788,1.9789,1.9783,1.97835,923500000.0
2008-04-22 08:32:00,1.97835,1.9784,1.97795,1.97795,1224500000.0
2008-04-22 08:33:00,1.97795,1.978,1.9777,1.9777,783600000.0
2008-04-22 08:34:00,1.9777,1.9778,1.9776,1.9778,1058500000.0
2008-04-22 08:35:00,1.9778,1.9778,1.9776,1.97765,837500000.0
2008-04-22 08:36:00,1.97765,1.9777,1.9776,1.9776,1121300000.0
2008-04-22 08:37:00,1.9776,1.9777,1.9776,1.97765,464200000.0
2008-04-22 08:38:00,1.97765,1.97775,1.97765,1.97775,779200000.0
2008-04-22 08:39:00,1.97775,1.9778,1.9777,1.9777,1150600000.0
2008-04-22 08:40:00,1.9777,1.9777,1.97605,1.97605,752000000.0
2008-04-22 08:41:00,1.9761,1.9761,1.975,1.9752,783600000.0
2008-04-22 08:42:00,1.9752,1.9756,1.9752,1.97525,430700000.0
2008-04-22 08:43:00,1.9752,1.9754,1.97475,1.97485,541100000.0
2008-04-22 08:44:00,1.97485,1.97525,1.9746,1.9751,619500000.0
2008-04-22 08:45:00,1.9751,1.9751,1.9745,1.97465,471600000.0
2008-04-22 08:46:00,1.9747,1.9748,1.9746,1.9747,791500010.0
2008-04-22 08:47:00,1.9747,1.9753,1.9747,1.9752,651100000.0
2008-04-22 08:48:00,1.9752,1.9752,1.97465,1.9748,579400000.0
2008-04-22 08:49:00,1.9748,1.9753,1.9748,1.9752,885700000.0
2008-04-22 08:50:00,1.9752,1.9752,1.9748,1.9748,449400000.0
2008-04-22 08:51:00,1.9748,1.9753,1.9747,1.9751,424900000.0
2008-04-22 08:52:00,1.9751,1.9753,1.97495,1.9753,615600000.0
2008-04-22 08:53:00,1.97535,1.97555,1.975,1.97515,586300000.0
2008-04-22 08:54:00,1.97515,1.9756,1.9751,1.9751,664300000.0
2008-04-22 08:55:00,1.975,1.9752,1.9748,1.9748,559900000.0
2008-04-22 08:56:00,1.97475,1.9751,1.97465,1.9748,412000000.0
2008-04-22 08:57:00,1.9748,1.97535,1.9748,1.9752,983700000.0
2008-04-22 08:58:00,1.9752,1.97535,1.97475,1.9748,296300000.0
2008-04-22 08:59:00,1.9748,1.97495,1.9746,1.97495,415600000.0
2008-04-22 09:00:00,1.97495,1.97535,1.9749,1.975,416500000.0
2008-04-22 09:01:00,1.975,1.975,1.9748,1.9749,512200000.0
2008-04-22 09:02:00,1.9749,1.97545,1.9749,1.97535,1000900000.0
2008-04-22 09:03:00,1.97535,1.9757,1.97535,1.9757,1145700000.0
2008-04-22 09:04:00,1.9757,1.97615,1.9756,1.97615,538500000.0
2008-04-22 09:05:00,1.9762,1.9764,1.9759,1.9763,729900000.0
2008-04-22 09:06:00,1.9763,1.9765,1.976,1.9764,677400000.0
2008-04-22 09:07:00,1.9764,1.9768,1.9763,1.9768,1088100000.0
2008-04-22 09:08:00,1.9768,1.97695,1.9762,1.9765,431100000.0
2008-04-22 09:09:00,1.9765,1.97655,1.97625,1.9763,529800000.0
2008-04-22 09:10:00,1.9763,1.97665,1.9763,1.9766,615600000.0
2008-04-22 09:11:00,1.9766,1.97665,1.9763,1.97635,521300000.0
2008-04-22 09:12:00,1.97635,1.97655,1.97635,1.9765,236600000.0
2008-04-22 09:13:00,1.9765,1.9765,1.976,1.9761,397300000.0
2008-04-22 09:14:00,1.9761,1.9761,1.97595,1.97595,468200000.0
2008-04-22 09:15:00,1.97595,1.976,1.97575,1.976,199200000.0
2008-04-22 09:16:00,1.976,1.976,1.97565,1.97565,437000000.0
2008-04-22 09:17:00,1.97565,1.976,1.9755,1.9757,657400000.0
2008-04-22 09:18:00,1.9757,1.9757,1.97545,1.97545,608700000.0
2008-04-22 09:19:00,1.97545,1.97595,1.97535,1.97575,272200000.0
2008-04-22 09:20:00,1.97575,1.97585,1.9756,1.9756,425500000.0
2008-04-22 09:21:00,1.9756,1.9762,1.9756,1.97595,347500000.0
2008-04-22 09:22:00,1.97595,1.9762,1.97585,1.9762,430600000.0
2008-04-22 09:23:00,1.9762,1.97625,1.9759,1.9762,602700000.0
2008-04-22 09:24:00,1.9762,1.97675,1.97605,1.9762,489800000.0
2008-04-22 09:25:00,1.97625,1.9773,1.97625,1.9772,588800000.0
2008-04-22 09:26:00,1.97725,1.9779,1.9771,1.97765,504500000.0
2008-04-22 09:27:00,1.97765,1.9777,1.97715,1.97715,653800000.0
2008-04-22 09:28:00,1.97715,1.97755,1.977,1.97755,316000000.0
2008-04-22 09:29:00,1.97755,1.9776,1.9773,1.97745,548200000.0
2008-04-22 09:30:00,1.97745,1.9775,1.9772,1.97725,491800000.0
2008-04-22 09:31:00,1.97725,1.97755,1.9772,1.97755,321300000.0
2008-04-22 09:32:00,1.97755,1.9777,1.9773,1.9773,369600000.0
2008-04-22 09:33:00,1.9773,1.9774,1.9767,1.97705,377900000.0
2008-04-22 09:34:00,1.9771,1.9772,1.9763,1.97675,812600000.0
2008-04-22 09:35:00,1.97675,1.97675,1.9764,1.9765,702200000.0
2008-04-22 09:36:00,1.9765,1.97665,1.9765,1.9766,994800000.0
2008-04-22 09:37:00,1.9766,1.9771,1.97655,1.9771,346500000.0
2008-04-22 09:38:00,1.9771,1.97765,1.97705,1.97755,682600000.0
2008-04-22 09:39:00,1.97755,1.9776,1.9774,1.97745,317600000.0
2008-04-22 09:40:00,1.97745,1.97745,1.9773,1.9773,643750000.0
2008-04-22 09:41:00,1.9773,1.9773,1.97705,1.97715,765100000.0
2008-04-22 09:42:00,1.97715,1.97745,1.97715,1.9774,615600000.0
2008-04-22 09:43:00,1.9774,1.97765,1.9774,1.97765,397400000.0
2008-04-22 09:44:00,1.97765,1.9787,1.9776,1.97865,647600000.0
2008-04-22 09:45:00,1.97865,1.97865,1.97805,1.9783,447300000.0
2008-04-22 09:46:00,1.9783,1.97915,1.9781,1.97915,759000000.0
2008-04-22 09:47:00,1.97925,1.9797,1.97915,1.9793,589800000.0
2008-04-22 09:48:00,1.9793,1.9794,1.979,1.97915,823300000.0
2008-04-22 09:49:00,1.97915,1.9792,1.97885,1.9789,1022600000.0
2008-04-22 09:50:00,1.9789,1.9789,1.9785,1.9786,847400000.0
2008-04-22 09:51:00,1.9786,1.9787,1.9785,1.9786,863700000.0
2008-04-22 09:52:00,1.9786,1.9787,1.9784,1.9786,858800000.0
2008-04-22 09:53:00,1.9786,1.9786,1.978,1.978,742900000.0
2008-04-22 09:54:00,1.97795,1.97815,1.97745,1.97745,368400000.0
2008-04-22 09:55:00,1.9775,1.9775,1.97725,1.9773,378900000.0
2008-04-22 09:56:00,1.9773,1.9773,1.977,1.9772,544000000.0
2008-04-22 09:57:00,1.9772,1.97735,1.9771,1.97735,400400000.0
2008-04-22 09:58:00,1.97735,1.97735,1.9768,1.97695,261400000.0
2008-04-22 09:59:00,1.97695,1.97745,1.9768,1.9768,562000000.0
2008-04-22 10:00:00,1.9768,1.9777,1.9766,1.9776,322800000.0
2008-04-22 10:01:00,1.9776,1.9781,1.9775,1.9781,659100000.0
2008-04-22 10:02:00,1.9781,1.9784,1.978,1.978,987400000.0
2008-04-22 10:03:00,1.978,1.978,1.9776,1.97765,844100000.0
2008-04-22 10:04:00,1.97765,1.9781,1.9776,1.978,1060900000.0
2008-04-22 10:05:00,1.978,1.978,1.977,1.977,881700000.0
2008-04-22 10:06:00,1.977,1.9777,1.977,1.9776,667200000.0
2008-04-22 10:07:00,1.9776,1.97765,1.97735,1.97735,303800000.0
2008-04-22 10:08:00,1.9774,1.9774,1.9772,1.9773,848200000.0
2008-04-22 10:09:00,1.9773,1.9778,1.9773,1.9777,853500000.0
2008-04-22 10:10:00,1.97775,1.97835,1.97775,1.9783,377500000.0
2008-04-22 10:11:00,1.9783,1.9793,1.9783,1.9791,654600000.0
2008-04-22 10:12:00,1.97905,1.9793,1.979,1.97905,654800000.0
2008-04-22 10:13:00,1.97905,1.9795,1.97895,1.9795,656300000.0
2008-04-22 10:14:00,1.97945,1.97975,1.9793,1.9797,346500000.0
2008-04-22 10:15:00,1.9797,1.9803,1.97955,1.98,448100000.0
2008-04-22 10:16:00,1.98,1.9805,1.97975,1.9804,296100000.0
2008-04-22 10:17:00,1.9804,1.98215,1.9804,1.98175,434700000.0
2008-04-22 10:18:00,1.9817,1.98175,1.9802,1.98045,544200000.0
2008-04-22 10:19:00,1.98045,1.9809,1.98005,1.9805,470700000.0
2008-04-22 10:20:00,1.9805,1.9805,1.9801,1.98025,248062500.0
2008-04-22 10:21:00,1.9802,1.9803,1.9801,1.98015,391300000.0
2008-04-22 10:22:00,1.98015,1.9806,1.98005,1.98055,371300000.0
2008-04-22 10:23:00,1.9806,1.9822,1.9806,1.9817,245900000.0
2008-04-22 10:24:00,1.9817,1.98175,1.9811,1.98115,379600000.0
2008-04-22 10:25:00,1.98115,1.9812,1.98025,1.98025,242400000.0
2008-04-22 10:26:00,1.98025,1.9804,1.98005,1.98025,593900000.0
2008-04-22 10:27:00,1.98025,1.98065,1.98025,1.98065,574500000.0
2008-04-22 10:28:00,1.98065,1.98065,1.9798,1.98015,463900000.0
2008-04-22 10:29:00,1.98015,1.98015,1.9799,1.98,457700000.0
2008-04-22 10:30:00,1.98,1.9804,1.98,1.98025,737700000.0
2008-04-22 10:31:00,1.98025,1.98095,1.9801,1.9802,357900000.0
2008-04-22 10:32:00,1.98025,1.98055,1.9802,1.9802,431000000.0
2008-04-22 10:33:00,1.9802,1.9805,1.98015,1.98015,481600000.0
2008-04-22 10:34:00,1.98015,1.9803,1.9801,1.98015,979500000.0
2008-04-22 10:35:00,1.98015,1.98065,1.97995,1.9806,1056500000.0
2008-04-22 10:36:00,1.9806,1.9807,1.9802,1.9802,1104100000.0
2008-04-22 10:37:00,1.9802,1.9814,1.9801,1.9814,376200000.0
2008-04-22 10:38:00,1.9815,1.9815,1.981,1.9815,275800000.0
2008-04-22 10:39:00,1.9815,1.98185,1.9815,1.98165,365600000.0
2008-04-22 10:40:00,1.9817,1.98265,1.9815,1.98265,567400000.0
2008-04-22 10:41:00,1.98265,1.9828,1.98235,1.9825,171800000.0
2008-04-22 10:42:00,1.9825,1.98295,1.9824,1.9826,309300000.0
2008-04-22 10:43:00,1.98255,1.9826,1.9817,1.9817,432200000.0
2008-04-22 10:44:00,1.9817,1.9821,1.9817,1.98195,397800000.0
2008-04-22 10:45:00,1.98195,1.9823,1.9817,1.9817,279100000.0
2008-04-22 10:46:00,1.9817,1.98175,1.9816,1.98175,434600000.0
2008-04-22 10:47:00,1.98175,1.98185,1.9813,1.98155,361400000.0
2008-04-22 10:48:00,1.98155,1.98165,1.98095,1.98105,429200000.0
2008-04-22 10:49:00,1.9812,1.98155,1.981,1.9813,364600000.0
2008-04-22 10:50:00,1.9813,1.9816,1.981,1.98115,326400000.0
2008-04-22 10:51:00,1.98115,1.98125,1.98105,1.9812,644200000.0
2008-04-22 10:52:00,1.9812,1.9819,1.9811,1.98185,691800000.0
2008-04-22 10:53:00,1.9819,1.9821,1.9818,1.9821,572100000.0
2008-04-22 10:54:00,1.9821,1.9821,1.98185,1.98195,143200000.0
2008-04-22 10:55:00,1.98195,1.98215,1.9819,1.982,102700000.0
2008-04-22 10:56:00,1.982,1.982,1.98175,1.98185,318500000.0
2008-04-22 10:57:00,1.98185,1.9821,1.9818,1.9821,428100000.0
2008-04-22 10:58:00,1.9821,1.98315,1.9821,1.9824,328900000.0
2008-04-22 10:59:00,1.9824,1.98245,1.98165,1.98215,272500000.0
2008-04-22 11:00:00,1.98215,1.9824,1.982,1.9823,507000000.0
2008-04-22 11:01:00,1.98225,1.98315,1.98205,1.98275,328400000.0
2008-04-22 11:02:00,1.98275,1.9841,1.9827,1.9841,390200000.0
2008-04-22 11:03:00,1.9841,1.9845,1.9838,1.98415,419200000.0
2008-04-22 11:04:00,1.98415,1.9845,1.98335,1.98335,461200000.0
2008-04-22 11:05:00,1.9834,1.98345,1.983,1.9832,475400000.0
2008-04-22 11:06:00,1.9832,1.98335,1.98275,1.9828,307400000.0
2008-04-22 11:07:00,1.9828,1.98325,1.9828,1.98285,271200000.0
2008-04-22 11:08:00,1.98285,1.9833,1.98285,1.9832,293300000.0
2008-04-22 11:09:00,1.9832,1.9837,1.9832,1.9837,561100000.0
2008-04-22 11:10:00,1.9837,1.9837,1.9829,1.9829,535400000.0
2008-04-22 11:11:00,1.98285,1.98295,1.982,1.98205,481400000.0
2008-04-22 11:12:00,1.9821,1.9822,1.982,1.9821,250700000.0
2008-04-22 11:13:00,1.9821,1.9824,1.9821,1.9824,242500000.0
2008-04-22 11:14:00,1.9824,1.98245,1.98205,1.98205,357100000.0
2008-04-22 11:15:00,1.98205,1.98235,1.9818,1.9823,268300000.0
2008-04-22 11:16:00,1.9823,1.9836,1.9823,1.9836,459100000.0
2008-04-22 11:17:00,1.9836,1.98415,1.98355,1.9841,616700000.0
2008-04-22 11:18:00,1.98425,1.9843,1.98325,1.98325,258500000.0
2008-04-22 11:19:00,1.98325,1.98345,1.9829,1.9832,383600000.0
2008-04-22 11:20:00,1.9832,1.9841,1.9832,1.9838,471000000.0
2008-04-22 11:21:00,1.9838,1.98395,1.9834,1.9835,565600000.0
2008-04-22 11:22:00,1.9835,1.98455,1.9832,1.9842,807700000.0
2008-04-22 11:23:00,1.9842,1.9844,1.98375,1.98385,447300000.0
2008-04-22 11:24:00,1.98395,1.984,1.98315,1.98315,486800000.0
2008-04-22 11:25:00,1.9833,1.9833,1.9832,1.9833,1016000000.0
2008-04-22 11:26:00,1.9833,1.9835,1.9826,1.9835,685300000.0
2008-04-22 11:27:00,1.9836,1.98385,1.98295,1.9831,474500000.0
2008-04-22 11:28:00,1.9831,1.98315,1.9826,1.98265,675800000.0
2008-04-22 11:29:00,1.98265,1.983,1.9824,1.98285,351100000.0
2008-04-22 11:30:00,1.98285,1.9834,1.98275,1.9833,630600000.0
2008-04-22 11:31:00,1.9833,1.9834,1.98315,1.98315,599200000.0
2008-04-22 11:32:00,1.98315,1.9836,1.98315,1.98345,351700000.0
2008-04-22 11:33:00,1.98345,1.98385,1.98345,1.98365,86800000.0
2008-04-22 11:34:00,1.98365,1.98385,1.9835,1.9838,486500000.0
2008-04-22 11:35:00,1.9838,1.98415,1.9837,1.98395,185800000.0
2008-04-22 11:36:00,1.98395,1.984,1.98375,1.98375,607200000.0
2008-04-22 11:37:00,1.98375,1.98375,1.9832,1.9832,265000000.0
2008-04-22 11:38:00,1.9832,1.9835,1.98295,1.9835,602100000.0
2008-04-22 11:39:00,1.9835,1.98375,1.9833,1.9837,684800000.0
2008-04-22 11:40:00,1.9837,1.9838,1.9833,1.9833,1039100000.0
2008-04-22 11:41:00,1.9833,1.98335,1.9832,1.9832,654800000.0
2008-04-22 11:42:00,1.9832,1.98335,1.9829,1.983,895800000.0
2008-04-22 11:43:00,1.983,1.983,1.9826,1.9826,926900000.0
2008-04-22 11:44:00,1.9826,1.9831,1.98255,1.9826,408700000.0
2008-04-22 11:45:00,1.9826,1.9834,1.9826,1.9833,496700000.0
2008-04-22 11:46:00,1.9833,1.984,1.9833,1.9839,798100000.0
2008-04-22 11:47:00,1.9839,1.9839,1.98375,1.9839,681000000.0
2008-04-22 11:48:00,1.984,1.9841,1.9837,1.9837,1020200000.0
2008-04-22 11:49:00,1.9837,1.9837,1.9834,1.98355,946800000.0
2008-04-22 11:50:00,1.98355,1.9836,1.9834,1.9835,1311400000.0
2008-04-22 11:51:00,1.9835,1.9835,1.98345,1.9835,993600000.0
2008-04-22 11:52:00,1.9835,1.9837,1.9835,1.9835,982900000.0
2008-04-22 11:53:00,1.9835,1.9836,1.9835,1.9835,580500000.0
2008-04-22 11:54:00,1.9835,1.9835,1.9834,1.9835,692200000.0
2008-04-22 11:55:00,1.9835,1.98375,1.9834,1.9835,1601200000.0
2008-04-22 11:56:00,1.9835,1.9838,1.9835,1.98365,1168100000.0
2008-04-22 11:57:00,1.98365,1.9841,1.98365,1.9841,1199800000.0
2008-04-22 11:58:00,1.9841,1.9841,1.98365,1.9837,1007700000.0
2008-04-22 11:59:00,1.9837,1.984,1.98365,1.984,546600000.0
2008-04-22 12:00:00,1.984,1.9841,1.98395,1.984,1324400000.0
2008-04-22 12:01:00,1.984,1.984,1.98395,1.984,829400000.0
2008-04-22 12:02:00,1.984,1.984,1.9835,1.9835,834900000.0
2008-04-22 12:03:00,1.9835,1.98385,1.9835,1.9838,809900000.0
2008-04-22 12:04:00,1.9838,1.98385,1.9835,1.98355,799100000.0
2008-04-22 12:05:00,1.98355,1.98355,1.98315,1.9835,995200000.0
2008-04-22 12:06:00,1.9835,1.9838,1.98315,1.9838,688900000.0
2008-04-22 12:07:00,1.9838,1.9841,1.9837,1.9837,867800000.0
2008-04-22 12:08:00,1.9837,1.98395,1.9836,1.9837,901300000.0
2008-04-22 12:09:00,1.9837,1.9842,1.9837,1.9842,888500000.0
2008-04-22 12:10:00,1.9842,1.9843,1.9839,1.98395,797000000.0
2008-04-22 12:11:00,1.984,1.9847,1.984,1.9846,897800000.0
2008-04-22 12:12:00,1.9846,1.98575,1.9846,1.9855,790300000.0
2008-04-22 12:13:00,1.98555,1.9859,1.98535,1.9857,700600000.0
2008-04-22 12:14:00,1.9857,1.9858,1.9854,1.9854,1148000000.0
2008-04-22 12:15:00,1.9855,1.9858,1.9848,1.98505,678050000.0
2008-04-22 12:16:00,1.98505,1.9851,1.98495,1.9851,818800000.0
2008-04-22 12:17:00,1.9851,1.9854,1.985,1.9851,1248800000.0
2008-04-22 12:18:00,1.9851,1.9854,1.9851,1.9854,805700000.0
2008-04-22 12:19:00,1.9852,1.9855,1.9852,1.9854,966700000.0
2008-04-22 12:20:00,1.98535,1.98545,1.9853,1.9854,489400000.0
2008-04-22 12:21:00,1.9854,1.9855,1.9852,1.9852,724200000.0
2008-04-22 12:22:00,1.9852,1.98585,1.9852,1.9858,1274400000.0
2008-04-22 12:23:00,1.98585,1.9863,1.98575,1.9858,967850000.0
2008-04-22 12:24:00,1.9858,1.9861,1.9856,1.98565,1254300000.0
2008-04-22 12:25:00,1.98565,1.9862,1.9856,1.9859,954900000.0
2008-04-22 12:26:00,1.9859,1.98595,1.9858,1.98595,2094000000.0
2008-04-22 12:27:00,1.98595,1.9866,1.9859,1.9863,675150000.0
2008-04-22 12:28:00,1.9862,1.9863,1.9861,1.9862,431300000.0
2008-04-22 12:29:00,1.9862,1.9868,1.9862,1.9864,592100000.0
2008-04-22 12:30:00,1.9865,1.9868,1.98625,1.9863,675300000.0
2008-04-22 12:31:00,1.9863,1.9866,1.9862,1.98635,1480300000.0
2008-04-22 12:32:00,1.98635,1.98635,1.9859,1.98615,1398600000.0
2008-04-22 12:33:00,1.98615,1.9863,1.9857,1.98605,917000000.0
2008-04-22 12:34:00,1.98605,1.9864,1.9859,1.98595,948000000.0
2008-04-22 12:35:00,1.98595,1.9861,1.9855,1.9855,1239300000.0
2008-04-22 12:36:00,1.9855,1.9855,1.98525,1.9854,1828800024.0
2008-04-22 12:37:00,1.98545,1.9857,1.9854,1.9854,1964600000.0
2008-04-22 12:38:00,1.9854,1.9858,1.9854,1.9857,927400000.0
2008-04-22 12:39:00,1.9857,1.98605,1.9857,1.9859,736400000.0
2008-04-22 12:40:00,1.9859,1.9861,1.9859,1.9861,994700000.0
2008-04-22 12:41:00,1.9861,1.9865,1.9861,1.9865,813700000.0
2008-04-22 12:42:00,1.9865,1.9865,1.9862,1.9862,1172100000.0
2008-04-22 12:43:00,1.98625,1.9863,1.9855,1.9856,950300000.0
2008-04-22 12:44:00,1.9856,1.9857,1.9856,1.98565,1432900000.0
2008-04-22 12:45:00,1.98565,1.9857,1.98555,1.9856,540400000.0
2008-04-22 12:46:00,1.9856,1.9856,1.98525,1.9853,960900000.0
2008-04-22 12:47:00,1.9853,1.9856,1.9853,1.9854,1368800000.0
2008-04-22 12:48:00,1.9854,1.98545,1.9854,1.98545,1135700000.0
2008-04-22 12:49:00,1.98545,1.9855,1.9853,1.9853,914700000.0
2008-04-22 12:50:00,1.98535,1.98575,1.98535,1.9857,673200000.0
2008-04-22 12:51:00,1.9857,1.98665,1.98555,1.9866,732800000.0
2008-04-22 12:52:00,1.9866,1.98685,1.9861,1.9864,836900000.0
2008-04-22 12:53:00,1.9864,1.9866,1.986,1.9864,561400000.0
2008-04-22 12:54:00,1.9864,1.9864,1.9857,1.9857,832500000.0
2008-04-22 12:55:00,1.9857,1.9862,1.98535,1.9862,621200000.0
2008-04-22 12:56:00,1.9862,1.98645,1.986,1.98625,758800000.0
2008-04-22 12:57:00,1.98625,1.9863,1.98585,1.9859,380700000.0
2008-04-22 12:58:00,1.9859,1.9865,1.98565,1.9864,501600000.0
2008-04-22 12:59:00,1.98635,1.9865,1.98585,1.98635,591000000.0
2008-04-22 13:00:00,1.9863,1.9865,1.98605,1.9864,448600000.0
2008-04-22 13:01:00,1.9864,1.9865,1.9863,1.9863,423900000.0
2008-04-22 13:02:00,1.98625,1.98715,1.98615,1.9869,376500000.0
2008-04-22 13:03:00,1.98685,1.9871,1.9867,1.9871,747000000.0
2008-04-22 13:04:00,1.9871,1.9873,1.987,1.9873,385700000.0
2008-04-22 13:05:00,1.98725,1.98775,1.9872,1.98725,481600000.0
2008-04-22 13:06:00,1.98725,1.9874,1.9871,1.9871,436800000.0
2008-04-22 13:07:00,1.9871,1.9873,1.98695,1.9871,449800000.0
2008-04-22 13:08:00,1.9871,1.9875,1.987,1.98705,774100000.0
2008-04-22 13:09:00,1.98705,1.9873,1.98695,1.9873,505900000.0
2008-04-22 13:10:00,1.98725,1.98725,1.98705,1.98705,623800000.0
2008-04-22 13:11:00,1.98705,1.9877,1.98705,1.9876,767400000.0
2008-04-22 13:12:00,1.9876,1.9876,1.98735,1.98745,756500000.0
2008-04-22 13:13:00,1.98745,1.98815,1.98745,1.98795,755800000.0
2008-04-22 13:14:00,1.9879,1.98805,1.9876,1.9877,737600000.0
2008-04-22 13:15:00,1.9877,1.98905,1.98765,1.98895,434000000.0
2008-04-22 13:16:00,1.98895,1.98905,1.98845,1.98845,495700000.0
2008-04-22 13:17:00,1.98845,1.9888,1.988,1.98875,471700000.0
2008-04-22 13:18:00,1.98875,1.9888,1.98865,1.9887,788400000.0
2008-04-22 13:19:00,1.9887,1.9891,1.9887,1.9891,1348800000.0
2008-04-22 13:20:00,1.9891,1.9896,1.9891,1.9895,335500000.0
2008-04-22 13:21:00,1.9895,1.9895,1.9887,1.9887,212600000.0
2008-04-22 13:22:00,1.9887,1.9887,1.9884,1.98855,413100000.0
2008-04-22 13:23:00,1.98855,1.98875,1.98835,1.98865,382600000.0
2008-04-22 13:24:00,1.98865,1.98875,1.98845,1.9885,931200000.0
2008-04-22 13:25:00,1.9885,1.9885,1.9882,1.98835,461000000.0
2008-04-22 13:26:00,1.98835,1.98845,1.9883,1.98835,529300000.0
2008-04-22 13:27:00,1.98835,1.9884,1.9883,1.9883,687200000.0
2008-04-22 13:28:00,1.9883,1.98915,1.9883,1.98915,765600000.0
2008-04-22 13:29:00,1.98915,1.9897,1.9885,1.98945,1031100000.0
2008-04-22 13:30:00,1.98945,1.99155,1.9894,1.9915,644000000.0
2008-04-22 13:31:00,1.9915,1.99165,1.9905,1.9908,308100000.0
2008-04-22 13:32:00,1.9908,1.991,1.99045,1.991,230800000.0
2008-04-22 13:33:00,1.991,1.991,1.9904,1.99055,207500000.0
2008-04-22 13:34:00,1.99055,1.99135,1.99055,1.9907,287200000.0
2008-04-22 13:35:00,1.9907,1.9908,1.9905,1.99065,365900000.0
2008-04-22 13:36:00,1.99065,1.991,1.9904,1.9906,166225000.0
2008-04-22 13:37:00,1.9905,1.9908,1.9904,1.99065,184150000.0
2008-04-22 13:38:00,1.99065,1.9907,1.9903,1.9903,198400000.0
2008-04-22 13:39:00,1.9903,1.9905,1.9903,1.99035,174894195.0
2008-04-22 13:40:00,1.99035,1.9904,1.9902,1.9903,147073034.0
2008-04-22 13:41:00,1.9903,1.9906,1.9902,1.9903,290955619.0
2008-04-22 13:42:00,1.9903,1.9905,1.9902,1.99025,239974845.0
2008-04-22 13:43:00,1.99025,1.9903,1.9902,1.9903,136349814.0
2008-04-22 13:44:00,1.9903,1.9903,1.9902,1.9902,141924907.0
2008-04-22 13:45:00,1.9902,1.9902,1.98995,1.98995,184348003.0
2008-04-22 13:46:00,1.99,1.99015,1.99,1.99,70409613.0
2008-04-22 13:47:00,1.99,1.9903,1.98995,1.9903,89467291.0
2008-04-22 13:48:00,1.9903,1.9903,1.98995,1.98995,227207678.0
2008-04-22 13:49:00,1.98995,1.98995,1.9895,1.9898,105388452.0
2008-04-22 13:50:00,1.9898,1.98985,1.98945,1.9897,56269226.0
2008-04-22 13:51:00,1.9897,1.9898,1.9895,1.98975,126569226.0
2008-04-22 13:52:00,1.98975,1.99,1.9897,1.9899,62600000.0
2008-04-22 13:53:00,1.9899,1.9904,1.9898,1.9903,232769226.0
2008-04-22 13:54:00,1.9903,1.99055,1.9903,1.99055,136409613.0
2008-04-22 13:55:00,1.9906,1.99075,1.9904,1.9907,486469226.0
2008-04-22 13:56:00,1.9907,1.99075,1.9905,1.9905,53176408.0
2008-04-22 13:57:00,1.9905,1.9907,1.99045,1.9905,100126842.0
2008-04-22 13:58:00,1.9905,1.9907,1.99045,1.9906,48926656.0
2008-04-22 13:59:00,1.9906,1.9906,1.9901,1.9901,100388142.0
2008-04-22 14:00:00,1.9901,1.99025,1.9901,1.9902,121515356.0
2008-04-22 14:01:00,1.9902,1.9905,1.9902,1.9904,74878839.0
2008-04-22 14:02:00,1.9904,1.99045,1.9904,1.9904,103396130.0
2008-04-22 14:03:00,1.9904,1.9905,1.9904,1.9905,122965294.0
2008-04-22 14:04:00,1.99055,1.9907,1.9905,1.9906,109451749.0
2008-04-22 14:05:00,1.9906,1.9906,1.9906,1.9906,162417291.0
2008-04-22 14:06:00,1.9906,1.99085,1.9905,1.9908,183459613.0
2008-04-22 14:07:00,1.9908,1.9908,1.99055,1.99065,148615232.0
2008-04-22 14:08:00,1.99065,1.99085,1.99055,1.9907,95770975.0
2008-04-22 14:09:00,1.9907,1.9908,1.9906,1.9906,57297755.0
2008-04-22 14:10:00,1.9906,1.9913,1.9906,1.9913,158651811.0
2008-04-22 14:11:00,1.9913,1.9916,1.9912,1.9914,109622848.0
2008-04-22 14:12:00,1.9914,1.9915,1.9909,1.9913,130503622.0
2008-04-22 14:13:00,1.9913,1.99135,1.9909,1.991,66897817.0
2008-04-22 14:14:00,1.991,1.9913,1.9908,1.9913,169074845.0
2008-04-22 14:15:00,1.9913,1.9927,1.9913,1.9918,190078715.0
2008-04-22 14:16:00,1.9918,1.99365,1.99175,1.9934,202292260.0
2008-04-22 14:17:00,1.99345,1.9936,1.9934,1.9935,191503746.0
2008-04-22 14:18:00,1.9935,1.9936,1.9932,1.9934,172136393.0
2008-04-22 14:19:00,1.9934,1.9936,1.9932,1.9935,67146068.0
2008-04-22 14:20:00,1.9944,1.9945,1.9938,1.9939,38498065.0
2008-04-22 14:21:00,1.9939,1.9939,1.9933,1.9933,108157678.0
2008-04-22 14:22:00,1.9933,1.99365,1.99275,1.99365,114838452.0
2008-04-22 14:23:00,1.9937,1.9937,1.99295,1.993,85198065.0
2008-04-22 14:24:00,1.993,1.9933,1.993,1.9933,73500000.0
2008-04-22 14:25:00,1.9933,1.9935,1.9933,1.99345,51900000.0
2008-04-22 14:26:00,1.99345,1.9938,1.99315,1.99315,75338452.0
2008-04-22 14:27:00,1.9932,1.9932,1.9929,1.993,94619226.0
2008-04-22 14:28:00,1.993,1.993,1.9923,1.9924,45778839.0
2008-04-22 14:29:00,1.9924,1.9924,1.99165,1.9922,60959613.0
2008-04-22 14:30:00,1.9922,1.99275,1.99205,1.99255,60459613.0
2008-04-22 14:31:00,1.99255,1.99275,1.9921,1.9921,233459613.0
2008-04-22 14:32:00,1.9921,1.9924,1.99195,1.9923,46500000.0
2008-04-22 14:33:00,1.9923,1.9924,1.9922,1.99235,38350000.0
2008-04-22 14:34:00,1.99235,1.99255,1.99215,1.99255,48950000.0
2008-04-22 14:35:00,1.99255,1.99275,1.9924,1.9925,88319226.0
2008-04-22 14:36:00,1.9925,1.99255,1.99235,1.9925,73700000.0
2008-04-22 14:37:00,1.9925,1.9929,1.9924,1.9929,60300000.0
2008-04-22 14:38:00,1.9929,1.993,1.99275,1.9928,53338452.0
2008-04-22 14:39:00,1.9928,1.9928,1.9925,1.9925,64517291.0
2008-04-22 14:40:00,1.9925,1.99275,1.9923,1.99275,98019226.0
2008-04-22 14:41:00,1.99275,1.99275,1.9927,1.9927,191700000.0
2008-04-22 14:42:00,1.9927,1.99325,1.9927,1.99315,58067229.0
2008-04-22 14:43:00,1.99315,1.9935,1.99305,1.9931,79949938.0
2008-04-22 14:44:00,1.9931,1.99325,1.9931,1.99315,41300000.0
2008-04-22 14:45:00,1.99315,1.9933,1.99315,1.9932,31700000.0
2008-04-22 14:46:00,1.9932,1.9932,1.993,1.993,95400000.0
2008-04-22 14:47:00,1.993,1.9931,1.993,1.9931,127100000.0
2008-04-22 14:48:00,1.9931,1.9934,1.9931,1.9933,70459613.0
2008-04-22 14:49:00,1.99325,1.99325,1.99315,1.99315,47019226.0
2008-04-22 14:50:00,1.99315,1.99325,1.9927,1.99285,54759613.0
2008-04-22 14:51:00,1.99285,1.99285,1.99255,1.99255,62200000.0
2008-04-22 14:52:00,1.99255,1.9928,1.9925,1.99275,52600000.0
2008-04-22 14:53:00,1.99275,1.99275,1.9924,1.9925,46119226.0
2008-04-22 14:54:00,1.9925,1.9925,1.9923,1.9923,48284582.0
2008-04-22 14:55:00,1.9923,1.99235,1.9922,1.9923,293474969.0
2008-04-22 14:56:00,1.9924,1.99255,1.99225,1.99255,65894195.0
2008-04-22 14:57:00,1.99255,1.99255,1.9921,1.9923,90800000.0
2008-04-22 14:58:00,1.9923,1.99235,1.992,1.992,121659613.0
2008-04-22 14:59:00,1.992,1.9921,1.9917,1.99175,62038452.0
2008-04-22 15:00:00,1.99175,1.99175,1.9912,1.99135,182659613.0
2008-04-22 15:01:00,1.99135,1.99175,1.99125,1.9914,165017291.0
2008-04-22 15:02:00,1.9914,1.99155,1.9912,1.9913,116659613.0
2008-04-22 15:03:00,1.9913,1.9914,1.9911,1.9911,133844071.0
2008-04-22 15:04:00,1.9911,1.9912,1.9906,1.99065,89255681.0
2008-04-22 15:05:00,1.99065,1.99065,1.9905,1.99065,118700000.0
2008-04-22 15:06:00,1.99065,1.9909,1.9905,1.9905,127800000.0
2008-04-22 15:07:00,1.99055,1.99065,1.9903,1.9905,88700000.0
2008-04-22 15:08:00,1.9905,1.9906,1.9905,1.9905,196900000.0
2008-04-22 15:09:00,1.9905,1.9907,1.9905,1.9906,112800000.0
2008-04-22 15:10:00,1.9906,1.99115,1.9906,1.99115,213100000.0
2008-04-22 15:11:00,1.99115,1.9916,1.99075,1.99125,74900000.0
2008-04-22 15:12:00,1.99125,1.9918,1.99115,1.99155,97500000.0
2008-04-22 15:13:00,1.99155,1.992,1.99135,1.992,141700000.0
2008-04-22 15:14:00,1.992,1.99225,1.99185,1.9921,204000000.0
2008-04-22 15:15:00,1.9921,1.9921,1.992,1.99205,259200000.0
2008-04-22 15:16:00,1.99205,1.9922,1.99195,1.9921,202000000.0
2008-04-22 15:17:00,1.9921,1.9922,1.9918,1.9921,189000000.0
2008-04-22 15:18:00,1.9921,1.9924,1.9921,1.9921,153400000.0
2008-04-22 15:19:00,1.9921,1.9921,1.9916,1.99165,164250000.0
2008-04-22 15:20:00,1.99165,1.99175,1.99165,1.9917,154300000.0
2008-04-22 15:21:00,1.9917,1.9918,1.9917,1.9918,146400000.0
2008-04-22 15:22:00,1.9918,1.9919,1.99165,1.99165,198800000.0
2008-04-22 15:23:00,1.99165,1.9921,1.99165,1.99205,151300000.0
2008-04-22 15:24:00,1.992,1.992,1.9916,1.9917,126400000.0
2008-04-22 15:25:00,1.9917,1.99185,1.9912,1.9918,123200000.0
2008-04-22 15:26:00,1.9918,1.9919,1.9916,1.9916,155100000.0
2008-04-22 15:27:00,1.9916,1.9919,1.99115,1.99115,161100000.0
2008-04-22 15:28:00,1.99115,1.99125,1.9911,1.9911,152700000.0
2008-04-22 15:29:00,1.9911,1.9913,1.9909,1.991,176200000.0
2008-04-22 15:30:00,1.991,1.991,1.99005,1.99015,133700000.0
2008-04-22 15:31:00,1.99015,1.99065,1.9901,1.9901,114500000.0
2008-04-22 15:32:00,1.99,1.99045,1.98975,1.9904,121800000.0
2008-04-22 15:33:00,1.9904,1.99065,1.9904,1.9906,147900000.0
2008-04-22 15:34:00,1.9906,1.9909,1.9906,1.99075,191100000.0
2008-04-22 15:35:00,1.99075,1.99105,1.99075,1.99095,133800000.0
2008-04-22 15:36:00,1.99095,1.9912,1.9909,1.99095,210000000.0
2008-04-22 15:37:00,1.99095,1.9912,1.99095,1.9911,165600000.0
2008-04-22 15:38:00,1.9911,1.9914,1.9911,1.99135,183100000.0
2008-04-22 15:39:00,1.99135,1.9915,1.9911,1.9912,155700000.0
2008-04-22 15:40:00,1.99125,1.99155,1.99115,1.99155,187800000.0
2008-04-22 15:41:00,1.99155,1.9919,1.99125,1.9918,220800000.0
2008-04-22 15:42:00,1.9918,1.9919,1.9917,1.9917,225700000.0
2008-04-22 15:43:00,1.9917,1.99185,1.9917,1.9917,203600000.0
2008-04-22 15:44:00,1.9917,1.99175,1.9915,1.9915,74400000.0
2008-04-22 15:45:00,1.9915,1.993,1.9915,1.9926,118300000.0
2008-04-22 15:46:00,1.9926,1.9928,1.9917,1.992,262000000.0
2008-04-22 15:47:00,1.992,1.9928,1.992,1.99265,136900000.0
2008-04-22 15:48:00,1.99265,1.99265,1.9917,1.9924,261900000.0
2008-04-22 15:49:00,1.9924,1.9925,1.99215,1.99225,203700000.0
2008-04-22 15:50:00,1.99225,1.99235,1.99215,1.9922,173500000.0
2008-04-22 15:51:00,1.9922,1.99235,1.99205,1.99225,145200000.0
2008-04-22 15:52:00,1.99225,1.99225,1.9918,1.99215,150100000.0
2008-04-22 15:53:00,1.99215,1.9923,1.992,1.99205,125100000.0
2008-04-22 15:54:00,1.99205,1.99225,1.99195,1.9922,114600000.0
2008-04-22 15:55:00,1.9922,1.9924,1.99215,1.99235,243500000.0
2008-04-22 15:56:00,1.99235,1.99245,1.99185,1.992,144700000.0
2008-04-22 15:57:00,1.992,1.99275,1.992,1.99265,122700000.0
2008-04-22 15:58:00,1.99265,1.99275,1.99245,1.9925,121200000.0
2008-04-22 15:59:00,1.9925,1.99275,1.9919,1.99215,163800000.0
2008-04-22 16:00:00,1.99215,1.9922,1.99155,1.99195,173700000.0
2008-04-22 16:01:00,1.99195,1.99195,1.99165,1.99185,221200000.0
2008-04-22 16:02:00,1.99185,1.992,1.9918,1.9919,118200000.0
2008-04-22 16:03:00,1.9919,1.992,1.9913,1.9914,163200000.0
2008-04-22 16:04:00,1.9914,1.9917,1.9906,1.9906,113100000.0
2008-04-22 16:05:00,1.9906,1.9906,1.9899,1.99035,130900000.0
2008-04-22 16:06:00,1.99035,1.9905,1.99015,1.9904,100300000.0
2008-04-22 16:07:00,1.9904,1.99045,1.9895,1.9898,118100000.0
2008-04-22 16:08:00,1.9898,1.9904,1.98955,1.9903,142300000.0
2008-04-22 16:09:00,1.9903,1.9909,1.9902,1.9908,141700000.0
2008-04-22 16:10:00,1.9908,1.9909,1.99045,1.9908,110900000.0
2008-04-22 16:11:00,1.9908,1.9908,1.9904,1.9906,134900000.0
2008-04-22 16:12:00,1.9906,1.9911,1.9904,1.9908,97600000.0
2008-04-22 16:13:00,1.9908,1.99115,1.99025,1.99025,202900000.0
2008-04-22 16:14:00,1.9903,1.99055,1.9901,1.99025,175400000.0
2008-04-22 16:15:00,1.99025,1.99055,1.99005,1.9901,106800000.0
2008-04-22 16:16:00,1.9901,1.9916,1.9901,1.9916,128400000.0
2008-04-22 16:17:00,1.9917,1.9918,1.991,1.9913,198000000.0
2008-04-22 16:18:00,1.9913,1.9918,1.9911,1.9917,128900000.0
2008-04-22 16:19:00,1.9917,1.99225,1.9917,1.99225,165100000.0
2008-04-22 16:20:00,1.99225,1.9925,1.9921,1.9921,162600000.0
2008-04-22 16:21:00,1.9921,1.9921,1.9917,1.9917,224900000.0
2008-04-22 16:22:00,1.9917,1.9919,1.9917,1.9918,195800000.0
2008-04-22 16:23:00,1.9918,1.99195,1.99165,1.9917,211100000.0
2008-04-22 16:24:00,1.99165,1.99205,1.9916,1.9918,239300000.0
2008-04-22 16:25:00,1.9918,1.99295,1.9918,1.99245,502000000.0
2008-04-22 16:26:00,1.99245,1.99255,1.9919,1.99225,284200000.0
2008-04-22 16:27:00,1.9923,1.9924,1.99205,1.99235,228600000.0
2008-04-22 16:28:00,1.99235,1.99295,1.9921,1.9928,285600000.0
2008-04-22 16:29:00,1.9928,1.9932,1.9923,1.9927,212200000.0
2008-04-22 16:30:00,1.9927,1.9928,1.9918,1.9919,162800000.0
2008-04-22 16:31:00,1.9919,1.9922,1.9914,1.9922,188700000.0
2008-04-22 16:32:00,1.9922,1.993,1.9921,1.99255,280800000.0
2008-04-22 16:33:00,1.9926,1.9926,1.9915,1.9916,514600000.0
2008-04-22 16:34:00,1.9916,1.992,1.9916,1.992,148300000.0
2008-04-22 16:35:00,1.992,1.99255,1.9919,1.9925,222700000.0
2008-04-22 16:36:00,1.9925,1.9926,1.9919,1.9921,478500000.0
2008-04-22 16:37:00,1.9921,1.9925,1.9916,1.9924,323200000.0
2008-04-22 16:38:00,1.9924,1.9928,1.9924,1.99265,374200000.0
2008-04-22 16:39:00,1.9926,1.9928,1.9926,1.9927,183300000.0
2008-04-22 16:40:00,1.9927,1.99325,1.9926,1.9932,158600000.0
2008-04-22 16:41:00,1.9932,1.9938,1.9931,1.9938,191300000.0
2008-04-22 16:42:00,1.9938,1.9938,1.99355,1.99365,550100000.0
2008-04-22 16:43:00,1.99365,1.9937,1.9934,1.9937,254300000.0
2008-04-22 16:44:00,1.9937,1.9943,1.9936,1.9941,301900000.0
2008-04-22 16:45:00,1.99415,1.9952,1.9941,1.99425,170000000.0
2008-04-22 16:46:00,1.99425,1.99425,1.9932,1.99385,122800000.0
2008-04-22 16:47:00,1.99385,1.99385,1.99355,1.9938,96500000.0
2008-04-22 16:48:00,1.9938,1.9945,1.9937,1.9945,147400000.0
2008-04-22 16:49:00,1.9945,1.9946,1.99295,1.9934,243700000.0
2008-04-22 16:50:00,1.9934,1.9947,1.9934,1.99445,211300000.0
2008-04-22 16:51:00,1.99445,1.9946,1.9942,1.9945,194900000.0
2008-04-22 16:52:00,1.9945,1.9951,1.9937,1.9951,154300000.0
2008-04-22 16:53:00,1.9951,1.9951,1.9935,1.99385,151500000.0
2008-04-22 16:54:00,1.99385,1.9941,1.9938,1.99405,102100000.0
2008-04-22 16:55:00,1.99405,1.9951,1.99395,1.99505,106700000.0
2008-04-22 16:56:00,1.99505,1.99575,1.9948,1.9954,208300000.0
2008-04-22 16:57:00,1.99535,1.9956,1.9941,1.9941,220800000.0
2008-04-22 16:58:00,1.9941,1.9945,1.9939,1.9942,230100000.0
2008-04-22 16:59:00,1.99435,1.9946,1.994,1.99425,253500000.0
2008-04-22 17:00:00,1.99425,1.9945,1.9941,1.9944,268700000.0
2008-04-22 17:01:00,1.9944,1.9945,1.9942,1.9942,154700000.0
2008-04-22 17:02:00,1.9942,1.9944,1.99395,1.9943,119900000.0
2008-04-22 17:03:00,1.9943,1.9948,1.9941,1.9942,181000000.0
2008-04-22 17:04:00,1.9942,1.99505,1.99415,1.99505,198400000.0
2008-04-22 17:05:00,1.99505,1.9954,1.99505,1.9954,153800000.0
2008-04-22 17:06:00,1.9955,1.99565,1.99535,1.99545,117500000.0
2008-04-22 17:07:00,1.9954,1.9954,1.9952,1.9952,74600000.0
2008-04-22 17:08:00,1.9952,1.9953,1.9951,1.9952,101100000.0
2008-04-22 17:09:00,1.9952,1.9952,1.9948,1.9948,118300000.0
2008-04-22 17:10:00,1.9948,1.9948,1.99445,1.9945,152700000.0
2008-04-22 17:11:00,1.9945,1.9951,1.99425,1.9946,95200000.0
2008-04-22 17:12:00,1.9946,1.99465,1.99415,1.9945,81200000.0
2008-04-22 17:13:00,1.99445,1.9948,1.99425,1.9946,115000000.0
2008-04-22 17:14:00,1.9946,1.9948,1.9946,1.9947,187200000.0
2008-04-22 17:15:00,1.9947,1.9952,1.9947,1.9948,85200000.0
2008-04-22 17:16:00,1.9948,1.9954,1.9947,1.99525,98400000.0
2008-04-22 17:17:00,1.99525,1.9954,1.9952,1.9953,63400000.0
2008-04-22 17:18:00,1.9953,1.9955,1.9949,1.9955,99700000.0
2008-04-22 17:19:00,1.9955,1.99575,1.9953,1.99575,120200000.0
2008-04-22 17:20:00,1.99575,1.9964,1.99565,1.9964,106200000.0
2008-04-22 17:21:00,1.9964,1.9964,1.99615,1.9964,61800000.0
2008-04-22 17:22:00,1.99645,1.99655,1.9963,1.9964,202100000.0
2008-04-22 17:23:00,1.9964,1.9964,1.9959,1.9959,90600000.0
2008-04-22 17:24:00,1.9959,1.9961,1.9954,1.9955,147700000.0
2008-04-22 17:25:00,1.9954,1.9958,1.9954,1.9956,103000000.0
2008-04-22 17:26:00,1.9956,1.9957,1.99545,1.9955,96800000.0
2008-04-22 17:27:00,1.9955,1.996,1.9955,1.996,79800000.0
2008-04-22 17:28:00,1.996,1.9965,1.99595,1.9964,90700000.0
2008-04-22 17:29:00,1.99645,1.99645,1.9957,1.9959,125600000.0
2008-04-22 17:30:00,1.9959,1.99645,1.9956,1.9956,137200000.0
2008-04-22 17:31:00,1.9956,1.9963,1.9953,1.996,96900000.0
2008-04-22 17:32:00,1.996,1.99645,1.996,1.99635,70300000.0
2008-04-22 17:33:00,1.99635,1.99655,1.9963,1.99655,246600000.0
2008-04-22 17:34:00,1.99655,1.99665,1.9964,1.9965,139200000.0
2008-04-22 17:35:00,1.9965,1.99695,1.9964,1.9964,383200000.0
2008-04-22 17:36:00,1.9964,1.9968,1.99635,1.99665,90000000.0
2008-04-22 17:37:00,1.99665,1.9969,1.9966,1.99685,126800000.0
2008-04-22 17:38:00,1.99685,1.99695,1.9966,1.9969,350200000.0
2008-04-22 17:39:00,1.9969,1.9973,1.9969,1.99705,102100000.0
2008-04-22 17:40:00,1.99705,1.99715,1.99695,1.99695,91000000.0
2008-04-22 17:41:00,1.99695,1.99725,1.9968,1.99725,230500000.0
2008-04-22 17:42:00,1.99725,1.99735,1.99715,1.9972,97500000.0
2008-04-22 17:43:00,1.9972,1.9973,1.99675,1.997,170200000.0
2008-04-22 17:44:00,1.997,1.9971,1.9968,1.9969,144600000.0
2008-04-22 17:45:00,1.9969,1.9969,1.99645,1.9965,159900000.0
2008-04-22 17:46:00,1.9965,1.9966,1.99615,1.9962,318000000.0
2008-04-22 17:47:00,1.9962,1.99715,1.9962,1.99715,130400000.0
2008-04-22 17:48:00,1.9971,1.998,1.99695,1.9977,166900000.0
2008-04-22 17:49:00,1.9977,1.99785,1.9973,1.99785,114800000.0
2008-04-22 17:50:00,1.99785,1.9979,1.9972,1.99745,175200000.0
2008-04-22 17:51:00,1.9974,1.99775,1.9973,1.9973,115300000.0
2008-04-22 17:52:00,1.9973,1.9979,1.9973,1.99765,178100000.0
2008-04-22 17:53:00,1.99765,1.99785,1.997,1.997,202500000.0
2008-04-22 17:54:00,1.9969,1.9973,1.9967,1.9969,213300000.0
2008-04-22 17:55:00,1.9969,1.9972,1.9969,1.997,822000000.0
2008-04-22 17:56:00,1.997,1.99805,1.997,1.99755,481400000.0
2008-04-22 17:57:00,1.99755,1.9982,1.99755,1.99805,407100000.0
2008-04-22 17:58:00,1.99805,1.9991,1.99795,1.99865,216400000.0
2008-04-22 17:59:00,1.99865,1.9991,1.99865,1.999,357650000.0
2008-04-22 18:00:00,1.999,1.9993,1.999,1.9991,313300000.0
2008-04-22 18:01:00,1.9991,1.9998,1.999,1.99965,163600000.0
2008-04-22 18:02:00,1.99965,1.9997,1.9994,1.99945,166100000.0
2008-04-22 18:03:00,1.99945,1.9995,1.99905,1.9994,144300000.0
2008-04-22 18:04:00,1.9994,1.9995,1.9988,1.9988,189400000.0
2008-04-22 18:05:00,1.9988,1.9989,1.99865,1.99865,38700000.0
2008-04-22 18:06:00,1.99865,1.99875,1.9977,1.99805,58500000.0
2008-04-22 18:07:00,1.99805,1.99865,1.998,1.9986,92200000.0
2008-04-22 18:08:00,1.9986,1.9986,1.99835,1.9984,21200000.0
2008-04-22 18:09:00,1.9984,1.99845,1.998,1.99805,29500000.0
2008-04-22 18:10:00,1.99805,1.9981,1.9977,1.99775,53100000.0
2008-04-22 18:11:00,1.99775,1.9983,1.9977,1.9981,39400000.0
2008-04-22 18:12:00,1.9981,1.99825,1.99805,1.9982,25000000.0
2008-04-22 18:13:00,1.9982,1.9986,1.99815,1.9986,17300000.0
2008-04-22 18:14:00,1.9986,1.99865,1.99815,1.9982,43900000.0
2008-04-22 18:15:00,1.9982,1.99825,1.998,1.998,48900000.0
2008-04-22 18:16:00,1.998,1.99815,1.998,1.9981,18800000.0
2008-04-22 18:17:00,1.9981,1.9981,1.99755,1.9978,40100000.0
2008-04-22 18:18:00,1.9978,1.99785,1.9973,1.99735,49600000.0
2008-04-22 18:19:00,1.99735,1.99765,1.9973,1.9973,43900000.0
2008-04-22 18:20:00,1.9973,1.99755,1.9973,1.9975,19500000.0
2008-04-22 18:21:00,1.9975,1.9975,1.99745,1.9975,9800000.0
2008-04-22 18:22:00,1.9975,1.9975,1.99735,1.99745,21900000.0
2008-04-22 18:23:00,1.99745,1.998,1.99735,1.998,45800000.0
2008-04-22 18:24:00,1.998,1.99805,1.99775,1.99775,17700000.0
2008-04-22 18:25:00,1.99775,1.99775,1.9974,1.9975,29000000.0
2008-04-22 18:26:00,1.9975,1.99775,1.9974,1.9976,34700000.0
2008-04-22 18:27:00,1.9976,1.99775,1.99745,1.99755,17600000.0
2008-04-22 18:28:00,1.99755,1.9976,1.99675,1.99695,88200000.0
2008-04-22 18:29:00,1.99695,1.99695,1.9966,1.9967,130300000.0
2008-04-22 18:30:00,1.9967,1.9967,1.9966,1.9966,75000000.0
2008-04-22 18:31:00,1.9966,1.99665,1.9965,1.9965,41800000.0
2008-04-22 18:32:00,1.9965,1.9965,1.9955,1.9955,61400000.0
2008-04-22 18:33:00,1.9955,1.996,1.9955,1.9958,37100000.0
2008-04-22 18:34:00,1.9958,1.99635,1.9958,1.99635,42800000.0
2008-04-22 18:35:00,1.99635,1.9965,1.99635,1.9965,24300000.0
2008-04-22 18:36:00,1.9965,1.9966,1.9964,1.9964,46300000.0
2008-04-22 18:37:00,1.9964,1.9964,1.9961,1.99615,32200000.0
2008-04-22 18:38:00,1.99615,1.99615,1.9956,1.9956,64200000.0
2008-04-22 18:39:00,1.9956,1.9956,1.994,1.9946,277100000.0
2008-04-22 18:40:00,1.9946,1.9946,1.9943,1.9945,863300001.0
2008-04-22 18:41:00,1.9945,1.9952,1.9944,1.9952,1184499996.0
2008-04-22 18:42:00,1.9952,1.9955,1.9947,1.9947,1249199999.0
2008-04-22 18:43:00,1.9947,1.9948,1.9947,1.9947,368000000.0
2008-04-22 18:44:00,1.9947,1.9948,1.9947,1.9947,555000000.0
2008-04-22 18:45:00,1.9947,1.9954,1.9947,1.9951,1252199999.0
2008-04-22 18:46:00,1.9951,1.9954,1.9951,1.9952,626100000.0
2008-04-22 18:47:00,1.9952,1.9953,1.9951,1.9951,601100000.0
2008-04-22 18:48:00,1.9951,1.9953,1.9951,1.9953,387900002.0
2008-04-22 18:49:00,1.9953,1.9953,1.9952,1.9952,620800000.0
2008-04-22 18:50:00,1.9952,1.9955,1.9952,1.9952,411800000.0
2008-04-22 18:51:00,1.9952,1.9952,1.9951,1.9951,685400000.0
2008-04-22 18:52:00,1.9951,1.9952,1.995,1.9952,404100000.0
2008-04-22 18:53:00,1.9952,1.9952,1.995,1.9951,480800000.0
2008-04-22 18:54:00,1.9951,1.9951,1.9949,1.995,691200000.0
2008-04-22 18:55:00,1.995,1.9962,1.995,1.9962,520300000.0
2008-04-22 18:56:00,1.9962,1.9963,1.9952,1.9956,1070500002.0
2008-04-22 18:57:00,1.9956,1.9959,1.9954,1.9957,446399999.0
2008-04-22 18:58:00,1.9957,1.9958,1.9957,1.9958,625999999.0
2008-04-22 18:59:00,1.9958,1.9958,1.9957,1.9957,580700000.0
2008-04-22 19:00:00,1.9957,1.9958,1.9953,1.99575,912699995.0
2008-04-22 19:01:00,1.99575,1.9959,1.9956,1.9957,529500000.0
2008-04-22 19:02:00,1.9957,1.9962,1.9955,1.9957,1159200000.0
2008-04-22 19:03:00,1.9957,1.9958,1.9956,1.9958,1450200002.0
2008-04-22 19:04:00,1.9958,1.996,1.9956,1.996,523400000.0
2008-04-22 19:05:00,1.996,1.996,1.9957,1.9959,215200000.0
2008-04-22 19:06:00,1.9959,1.996,1.9956,1.9956,515199999.0
2008-04-22 19:07:00,1.9956,1.9956,1.9955,1.9955,307700000.0
2008-04-22 19:08:00,1.9955,1.9961,1.9953,1.9961,672199998.0
2008-04-22 19:09:00,1.9961,1.9961,1.9961,1.9961,670400000.0
2008-04-22 19:10:00,1.9961,1.9962,1.99605,1.99605,782499997.0
2008-04-22 19:11:00,1.99605,1.9962,1.996,1.99605,990400000.0
2008-04-22 19:12:00,1.99605,1.99605,1.996,1.996,352800000.0
2008-04-22 19:13:00,1.996,1.9961,1.996,1.9961,596800000.0
2008-04-22 19:14:00,1.9961,1.99635,1.99605,1.99635,681299995.0
2008-04-22 19:15:00,1.99635,1.9964,1.9962,1.9964,1162200000.0
2008-04-22 19:16:00,1.9964,1.9965,1.9962,1.9964,1366200001.0
2008-04-22 19:17:00,1.9964,1.9967,1.9964,1.9967,619300000.0
2008-04-22 19:18:00,1.9967,1.9969,1.9966,1.9969,1094700015.0
2008-04-22 19:19:00,1.9969,1.9969,1.9969,1.9969,678200000.0
2008-04-22 19:20:00,1.99695,1.997,1.99695,1.997,81600000.0
2008-04-22 19:21:00,1.997,1.9971,1.9969,1.9969,110700000.0
2008-04-22 19:22:00,1.9969,1.997,1.9969,1.997,113500000.0
2008-04-22 19:23:00,1.997,1.99705,1.9969,1.997,70700000.0
2008-04-22 19:24:00,1.997,1.997,1.9969,1.9969,106400000.0
2008-04-22 19:25:00,1.9969,1.99695,1.9968,1.9969,83000000.0
2008-04-22 19:26:00,1.9969,1.9969,1.9968,1.9969,76700000.0
2008-04-22 19:27:00,1.9969,1.9969,1.99665,1.99685,140700000.0
2008-04-22 19:28:00,1.99685,1.99705,1.9967,1.9968,146300000.0
2008-04-22 19:29:00,1.9968,1.9968,1.9967,1.9967,77900000.0
2008-04-22 19:30:00,1.9967,1.99675,1.99665,1.99665,229600000.0
2008-04-22 19:31:00,1.99665,1.9967,1.99655,1.9967,124300000.0
2008-04-22 19:32:00,1.9967,1.997,1.99665,1.99695,89300000.0
2008-04-22 19:33:00,1.99695,1.99695,1.99685,1.99685,76500000.0
2008-04-22 19:34:00,1.99685,1.99685,1.9966,1.99665,126700000.0
2008-04-22 19:35:00,1.99665,1.9967,1.9966,1.9966,147100000.0
2008-04-22 19:36:00,1.9966,1.99675,1.99655,1.99665,87500000.0
2008-04-22 19:37:00,1.99665,1.99665,1.9966,1.9966,68800000.0
2008-04-22 19:38:00,1.9966,1.9966,1.99615,1.99625,81000000.0
2008-04-22 19:39:00,1.99625,1.99625,1.9962,1.9962,46600000.0
2008-04-22 19:40:00,1.9962,1.9962,1.99605,1.9961,116600000.0
2008-04-22 19:41:00,1.9961,1.99615,1.9961,1.99615,32800000.0
2008-04-22 19:42:00,1.99615,1.99625,1.99615,1.99625,69400000.0
2008-04-22 19:43:00,1.99625,1.99625,1.99605,1.9961,126100000.0
2008-04-22 19:44:00,1.9961,1.9965,1.9961,1.9963,241100000.0
2008-04-22 19:45:00,1.9963,1.99645,1.9963,1.99645,247200000.0
2008-04-22 19:46:00,1.99645,1.99675,1.99645,1.99665,183300000.0
2008-04-22 19:47:00,1.99665,1.99685,1.99665,1.9968,364300000.0
2008-04-22 19:48:00,1.9968,1.9969,1.99655,1.99665,188200000.0
2008-04-22 19:49:00,1.99665,1.99705,1.99665,1.99675,320200000.0
2008-04-22 19:50:00,1.99675,1.9969,1.99635,1.9969,183600000.0
2008-04-22 19:51:00,1.9969,1.99695,1.9967,1.99675,145900000.0
2008-04-22 19:52:00,1.9968,1.9968,1.9967,1.9968,245600000.0
2008-04-22 19:53:00,1.9968,1.997,1.9968,1.997,148500000.0
2008-04-22 19:54:00,1.997,1.997,1.9969,1.9969,68600000.0
2008-04-22 19:55:00,1.9969,1.99695,1.99685,1.9969,46900000.0
2008-04-22 19:56:00,1.9969,1.9969,1.9969,1.9969,27200000.0
2008-04-22 19:57:00,1.9969,1.9969,1.9968,1.9969,51200000.0
2008-04-22 19:58:00,1.9969,1.9969,1.99685,1.99685,71200000.0
2008-04-22 19:59:00,1.9969,1.9969,1.9968,1.9969,82600000.0
2008-04-22 20:00:00,1.9969,1.9969,1.99635,1.99645,201200000.0
2008-04-22 20:01:00,1.99645,1.9965,1.99595,1.99605,306800000.0
2008-04-22 20:02:00,1.99605,1.9962,1.996,1.9961,174200000.0
2008-04-22 20:03:00,1.9961,1.9963,1.9961,1.99615,132100000.0
2008-04-22 20:04:00,1.9962,1.99625,1.9962,1.99625,34800000.0
2008-04-22 20:05:00,1.99625,1.99635,1.9962,1.99635,219500000.0
2008-04-22 20:06:00,1.99635,1.99635,1.99605,1.9961,276000000.0
2008-04-22 20:07:00,1.99615,1.99615,1.9961,1.9961,87100000.0
2008-04-22 20:08:00,1.9961,1.9961,1.996,1.996,91800000.0
2008-04-22 20:09:00,1.996,1.99605,1.996,1.996,68300000.0
2008-04-22 20:10:00,1.996,1.9969,1.996,1.9969,100000000.0
2008-04-22 20:11:00,1.9969,1.997,1.9963,1.9968,193300000.0
2008-04-22 20:12:00,1.9968,1.9968,1.9966,1.9966,61900000.0
2008-04-22 20:13:00,1.9966,1.99665,1.9966,1.99665,59500000.0
2008-04-22 20:14:00,1.99665,1.99665,1.99665,1.99665,40000000.0
2008-04-22 20:15:00,1.99665,1.99665,1.99655,1.9966,82600000.0
2008-04-22 20:16:00,1.9966,1.99665,1.9966,1.9966,56900000.0
2008-04-22 20:17:00,1.9966,1.9966,1.9966,1.9966,44800000.0
2008-04-22 20:18:00,1.9966,1.9966,1.99615,1.99615,160000000.0
2008-04-22 20:19:00,1.99615,1.9962,1.99605,1.99605,261200000.0
2008-04-22 20:20:00,1.99605,1.9961,1.99605,1.9961,66400000.0
2008-04-22 20:21:00,1.9961,1.9961,1.99585,1.99595,517100000.0
2008-04-22 20:22:00,1.99595,1.99605,1.9953,1.9953,551300000.0
2008-04-22 20:23:00,1.9953,1.99565,1.99525,1.9954,385800000.0
2008-04-22 20:24:00,1.9954,1.9955,1.9952,1.9952,130100000.0
2008-04-22 20:25:00,1.9952,1.99535,1.9952,1.99525,119300000.0
2008-04-22 20:26:00,1.99525,1.99525,1.9952,1.9952,38800000.0
2008-04-22 20:27:00,1.9952,1.9953,1.9952,1.99525,207400000.0
2008-04-22 20:28:00,1.99525,1.9954,1.9952,1.9954,177600000.0
2008-04-22 20:29:00,1.9954,1.9954,1.99525,1.99525,150800000.0
2008-04-22 20:30:00,1.99525,1.99535,1.99515,1.99515,269200000.0
2008-04-22 20:31:00,1.99515,1.9953,1.99515,1.9952,72900000.0
2008-04-22 20:32:00,1.9952,1.9953,1.9952,1.9953,35300000.0
2008-04-22 20:33:00,1.9953,1.99535,1.9952,1.9953,126500000.0
2008-04-22 20:34:00,1.9953,1.99535,1.9953,1.99535,98900000.0
2008-04-22 20:35:00,1.99535,1.99545,1.9953,1.9953,136900000.0
2008-04-22 20:36:00,1.9953,1.99545,1.995,1.9953,273050000.0
2008-04-22 20:37:00,1.9953,1.99535,1.9953,1.9953,253700000.0
2008-04-22 20:38:00,1.9953,1.99545,1.9953,1.99535,389200000.0
2008-04-22 20:39:00,1.99535,1.9955,1.995,1.99505,299100000.0
2008-04-22 20:40:00,1.99505,1.9953,1.995,1.9951,298800000.0
2008-04-22 20:41:00,1.9951,1.99525,1.995,1.99505,249300000.0
2008-04-22 20:42:00,1.99505,1.9952,1.99505,1.99505,189500000.0
2008-04-22 20:43:00,1.995,1.99505,1.995,1.99505,137100000.0
2008-04-22 20:44:00,1.99505,1.9952,1.99485,1.99485,297300000.0
2008-04-22 20:45:00,1.99485,1.99485,1.9946,1.99465,245000000.0
2008-04-22 20:46:00,1.99465,1.99495,1.9946,1.99495,147200000.0
2008-04-22 20:47:00,1.99495,1.9952,1.9946,1.99465,294400000.0
2008-04-22 20:48:00,1.99465,1.9947,1.99425,1.9945,286800000.0
2008-04-22 20:49:00,1.9945,1.99505,1.9945,1.99485,149000000.0
2008-04-22 20:50:00,1.99485,1.99515,1.99475,1.99515,141000000.0
2008-04-22 20:51:00,1.99515,1.99525,1.9951,1.9952,75700000.0
2008-04-22 20:52:00,1.9952,1.99575,1.9952,1.99575,138100000.0
2008-04-22 20:53:00,1.99575,1.99575,1.99565,1.9957,172600000.0
2008-04-22 20:54:00,1.9957,1.99575,1.99555,1.9956,173200000.0
2008-04-22 20:55:00,1.9956,1.99575,1.9956,1.9956,129700000.0
2008-04-22 20:56:00,1.9956,1.99565,1.9956,1.9956,88200000.0
2008-04-22 20:57:00,1.9956,1.99565,1.99525,1.9953,217700000.0
2008-04-22 20:58:00,1.9953,1.99535,1.9952,1.99525,182400000.0
2008-04-22 20:59:00,1.99525,1.99525,1.99485,1.99485,313000000.0
2008-04-22 21:00:00,1.99485,1.99495,1.99485,1.9949,133200000.0
2008-04-22 21:01:00,1.9949,1.9952,1.9949,1.9952,224600000.0
2008-04-22 21:02:00,1.9952,1.9952,1.9949,1.9949,340700000.0
2008-04-22 21:03:00,1.9949,1.99495,1.9949,1.99495,96100000.0
2008-04-22 21:04:00,1.99495,1.99515,1.99495,1.99505,162400000.0
2008-04-22 21:05:00,1.99505,1.99515,1.99505,1.99515,160800000.0
2008-04-22 21:06:00,1.99515,1.9952,1.99515,1.99515,211200000.0
2008-04-22 21:07:00,1.99515,1.9952,1.99515,1.99515,85800000.0
2008-04-22 21:08:00,1.99515,1.99515,1.99515,1.99515,48800000.0
2008-04-22 21:09:00,1.99515,1.99515,1.99515,1.99515,32000000.0
2008-04-22 21:10:00,1.99515,1.99515,1.99475,1.99475,60200000.0
2008-04-22 21:11:00,1.99475,1.99475,1.9946,1.9946,49100000.0
2008-04-22 21:12:00,1.9946,1.9946,1.99425,1.99435,110000000.0
2008-04-22 21:13:00,1.99435,1.9944,1.99425,1.99425,136000000.0
2008-04-22 21:14:00,1.99425,1.99425,1.9938,1.9938,139200000.0
2008-04-22 21:15:00,1.9938,1.9938,1.9936,1.9937,79600000.0
2008-04-22 21:16:00,1.9937,1.99375,1.9937,1.9937,43800000.0
2008-04-22 21:17:00,1.9937,1.994,1.9937,1.994,36000000.0
2008-04-22 21:18:00,1.994,1.9941,1.9939,1.994,48800000.0
2008-04-22 21:19:00,1.994,1.99405,1.994,1.994,57600000.0
2008-04-22 21:20:00,1.994,1.994,1.994,1.994,30600000.0
2008-04-22 21:21:00,1.994,1.994,1.994,1.994,17100000.0
2008-04-22 21:22:00,1.99415,1.9944,1.99415,1.9944,38200000.0
2008-04-22 21:23:00,1.9944,1.99465,1.9944,1.99455,32600000.0
2008-04-22 21:24:00,1.99455,1.99455,1.99455,1.99455,7500000.0
2008-04-22 21:25:00,1.99455,1.99455,1.99455,1.99455,6000000.0
2008-04-22 21:26:00,1.99455,1.9946,1.99455,1.9946,13500000.0
2008-04-22 21:27:00,1.9946,1.995,1.9946,1.995,21700000.0
2008-04-22 21:28:00,1.995,1.995,1.995,1.995,5600000.0
2008-04-22 21:29:00,1.995,1.9951,1.995,1.995,14800000.0
2008-04-22 21:30:00,1.995,1.995,1.9949,1.9949,63300000.0
2008-04-22 21:31:00,1.9949,1.9949,1.9948,1.99485,76400000.0
2008-04-22 21:32:00,1.99485,1.99485,1.9948,1.99485,42500000.0
2008-04-22 21:33:00,1.99485,1.9949,1.9948,1.9949,24400000.0
2008-04-22 21:34:00,1.9949,1.99495,1.9949,1.99495,29000000.0
2008-04-22 21:35:00,1.99495,1.9952,1.99495,1.9951,71400000.0
2008-04-22 21:36:00,1.9951,1.99515,1.9951,1.99515,70200000.0
2008-04-22 21:37:00,1.99515,1.99515,1.99505,1.9951,57800000.0
2008-04-22 21:38:00,1.9951,1.9952,1.995,1.9951,49700000.0
2008-04-22 21:39:00,1.9951,1.9951,1.995,1.995,16300000.0
2008-04-22 21:40:00,1.99505,1.99535,1.99505,1.99535,23800000.0
2008-04-22 21:41:00,1.99535,1.99615,1.9953,1.99615,87100000.0
2008-04-22 21:42:00,1.99615,1.99615,1.9957,1.9957,98900000.0
2008-04-22 21:43:00,1.9957,1.99575,1.9957,1.99575,82500000.0
2008-04-22 21:44:00,1.99575,1.99575,1.99575,1.99575,94500000.0
2008-04-22 21:45:00,1.99575,1.99595,1.99575,1.99595,95300000.0
2008-04-22 21:46:00,1.9958,1.99595,1.9955,1.9956,199600000.0
2008-04-22 21:47:00,1.9956,1.9956,1.9955,1.9955,91200000.0
2008-04-22 21:48:00,1.9955,1.99565,1.99545,1.99555,91200000.0
2008-04-22 21:49:00,1.99555,1.99555,1.99535,1.99535,199800000.0
2008-04-22 21:50:00,1.99535,1.99545,1.99535,1.99545,136900000.0
2008-04-22 21:51:00,1.99545,1.99545,1.99535,1.99545,63500000.0
2008-04-22 21:52:00,1.99545,1.9955,1.99505,1.9952,88600000.0
2008-04-22 21:53:00,1.9952,1.9955,1.99505,1.9952,131600000.0
2008-04-22 21:54:00,1.9952,1.9953,1.99515,1.9952,59000000.0
2008-04-22 21:55:00,1.9952,1.9954,1.9952,1.9953,40900000.0
2008-04-22 21:56:00,1.9953,1.9953,1.99525,1.99525,15400000.0
2008-04-22 21:57:00,1.99525,1.99525,1.99525,1.99525,8000000.0
2008-04-22 21:58:00,1.99525,1.99525,1.9948,1.99485,100600000.0
2008-04-22 21:59:00,1.99485,1.99485,1.9948,1.9948,20000000.0
2008-04-22 22:00:00,1.9948,1.99495,1.9948,1.9949,54500000.0
2008-04-22 22:01:00,1.99485,1.9949,1.9947,1.9948,84500000.0
2008-04-22 22:02:00,1.9948,1.99495,1.99475,1.99485,81000000.0
2008-04-22 22:03:00,1.99495,1.99495,1.99485,1.99485,33900000.0
2008-04-22 22:04:00,1.99485,1.995,1.99485,1.995,18500000.0
2008-04-22 22:05:00,1.99495,1.99505,1.9949,1.99505,58300000.0
2008-04-22 22:06:00,1.99505,1.9952,1.995,1.9952,43000000.0
2008-04-22 22:07:00,1.9952,1.9952,1.99505,1.99515,36600000.0
2008-04-22 22:08:00,1.99515,1.99515,1.99465,1.99465,76100000.0
2008-04-22 22:09:00,1.99465,1.99465,1.99445,1.99445,68800000.0
2008-04-22 22:10:00,1.99445,1.99465,1.99445,1.99465,31400000.0
2008-04-22 22:11:00,1.99465,1.99465,1.99465,1.99465,18000000.0
2008-04-22 22:12:00,1.99465,1.995,1.99465,1.99495,38500000.0
2008-04-22 22:13:00,1.99495,1.99495,1.99495,1.99495,18500000.0
2008-04-22 22:14:00,1.99495,1.9956,1.99495,1.99525,72500000.0
2008-04-22 22:15:00,1.99525,1.99525,1.99525,1.99525,5000000.0
2008-04-22 22:16:00,1.99525,1.99525,1.99495,1.99495,14800000.0
2008-04-22 22:17:00,1.9951,1.99515,1.99445,1.9945,69900000.0
2008-04-22 22:18:00,1.9945,1.9947,1.9945,1.9947,24900000.0
2008-04-22 22:19:00,1.9947,1.99505,1.99465,1.995,58600000.0
2008-04-22 22:20:00,1.99495,1.995,1.99475,1.99475,43300000.0
2008-04-22 22:21:00,1.99485,1.99495,1.9948,1.9949,57300000.0
2008-04-22 22:22:00,1.9949,1.99495,1.9949,1.99495,26500000.0
2008-04-22 22:23:00,1.99495,1.995,1.99495,1.995,17500000.0
2008-04-22 22:24:00,1.995,1.9951,1.995,1.9951,10500000.0
2008-04-22 22:25:00,1.9951,1.99515,1.9951,1.99515,15000000.0
2008-04-22 22:26:00,1.99515,1.9952,1.99515,1.99515,7600000.0
2008-04-22 22:27:00,1.99515,1.9953,1.99515,1.99525,19600000.0
2008-04-22 22:28:00,1.99525,1.99545,1.99525,1.99545,41300000.0
2008-04-22 22:29:00,1.99545,1.99555,1.9953,1.9953,307300000.0
2008-04-22 22:30:00,1.9953,1.99535,1.9953,1.9953,35400000.0
2008-04-22 22:31:00,1.9953,1.99535,1.9953,1.99535,16400000.0
2008-04-22 22:32:00,1.99535,1.9957,1.9952,1.9955,44300000.0
2008-04-22 22:33:00,1.9955,1.9956,1.9955,1.9956,19500000.0
2008-04-22 22:34:00,1.9956,1.99565,1.9956,1.99565,31600000.0
2008-04-22 22:35:00,1.9957,1.99575,1.99555,1.99575,43600000.0
2008-04-22 22:36:00,1.99575,1.99575,1.99575,1.99575,14000000.0
2008-04-22 22:37:00,1.99575,1.99575,1.99575,1.99575,10000000.0
2008-04-22 22:38:00,1.99575,1.99575,1.99535,1.99535,62200000.0
2008-04-22 22:39:00,1.99535,1.9955,1.99535,1.99545,14500000.0
2008-04-22 22:40:00,1.99545,1.9955,1.9953,1.99535,52700000.0
2008-04-22 22:41:00,1.99535,1.99535,1.9953,1.99535,20500000.0
2008-04-22 22:42:00,1.99535,1.99555,1.9953,1.9955,46500000.0
2008-04-22 22:43:00,1.9955,1.99555,1.9953,1.9955,66400000.0
2008-04-22 22:44:00,1.9955,1.9956,1.99545,1.99545,73600000.0
2008-04-22 22:45:00,1.99545,1.9955,1.99545,1.9955,130000000.0
2008-04-22 22:46:00,1.9955,1.9956,1.99545,1.9955,43900000.0
2008-04-22 22:47:00,1.9955,1.99555,1.99545,1.99545,40300000.0
2008-04-22 22:48:00,1.9954,1.9957,1.99515,1.9952,70400000.0
2008-04-22 22:49:00,1.9953,1.9953,1.9951,1.9952,125000000.0
2008-04-22 22:50:00,1.9952,1.9952,1.9947,1.9947,329700000.0
2008-04-22 22:51:00,1.9947,1.99485,1.99455,1.99455,58300000.0
2008-04-22 22:52:00,1.99455,1.9951,1.99455,1.99505,127000000.0
2008-04-22 22:53:00,1.99505,1.99505,1.9946,1.99465,159200000.0
2008-04-22 22:54:00,1.99465,1.99465,1.9944,1.99445,53600000.0
2008-04-22 22:55:00,1.9944,1.9944,1.9944,1.9944,48000000.0
2008-04-22 22:56:00,1.9944,1.9948,1.9944,1.9948,216000000.0
2008-04-22 22:57:00,1.9948,1.9948,1.9948,1.9948,126000000.0
2008-04-22 22:58:00,1.9948,1.995,1.9948,1.995,51800000.0
2008-04-22 22:59:00,1.995,1.995,1.9948,1.9948,230100000.0
2008-04-22 23:00:00,1.9948,1.9953,1.9944,1.99503,166100000.0
2008-04-22 23:01:00,1.9951,1.99527,1.9949,1.99503,168000000.0
2008-04-22 23:02:00,1.995,1.99507,1.9943,1.99507,76000000.0
2008-04-22 23:03:00,1.9953,1.9953,1.9952,1.9952,168000000.0
2008-04-22 23:04:00,1.9952,1.9955,1.9946,1.9952,526400000.0
2008-04-22 23:05:00,1.9952,1.9952,1.9945,1.9952,349300000.0
2008-04-22 23:06:00,1.9952,1.9952,1.9943,1.9943,408000000.0
2008-04-22 23:07:00,1.9943,1.9943,1.9943,1.9943,208000000.0
2008-04-22 23:08:00,1.9943,1.9944,1.9943,1.99435,208000000.0
2008-04-22 23:09:00,1.99435,1.9944,1.9938,1.9943,231600000.0
2008-04-22 23:10:00,1.9943,1.9946,1.9943,1.9946,328600000.0
2008-04-22 23:11:00,1.9946,1.995,1.9946,1.995,296000000.0
2008-04-22 23:12:00,1.995,1.9952,1.9946,1.9946,340000000.0
2008-04-22 23:13:00,1.9946,1.9946,1.9946,1.9946,268000000.0
2008-04-22 23:14:00,1.9946,1.9947,1.9946,1.9946,432400000.0
2008-04-22 23:15:00,1.9946,1.9946,1.9946,1.9946,434700000.0
2008-04-22 23:16:00,1.9946,1.9947,1.9945,1.9947,406400000.0
2008-04-22 23:17:00,1.9947,1.9947,1.9945,1.9946,476600000.0
2008-04-22 23:18:00,1.9946,1.9946,1.9945,1.9946,237000000.0
2008-04-22 23:19:00,1.9946,1.9946,1.9945,1.9945,199300000.0
2008-04-22 23:20:00,1.9945,1.9947,1.9945,1.9946,121800000.0
2008-04-22 23:21:00,1.9946,1.9949,1.9946,1.9949,90400000.0
2008-04-22 23:22:00,1.9949,1.9949,1.9949,1.9949,40800000.0
2008-04-22 23:23:00,1.9949,1.9949,1.9949,1.9949,37400000.0
2008-04-22 23:24:00,1.9949,1.9949,1.9949,1.9949,49300000.0
2008-04-22 23:25:00,1.9949,1.9949,1.9949,1.9949,44200000.0
2008-04-22 23:26:00,1.9949,1.9949,1.9949,1.9949,85900000.0
2008-04-22 23:27:00,1.9949,1.9951,1.9949,1.9951,82300000.0
2008-04-22 23:28:00,1.9951,1.9952,1.9951,1.9952,67900000.0
2008-04-22 23:29:00,1.9952,1.9952,1.9952,1.9952,42500000.0
2008-04-22 23:30:00,1.9952,1.9955,1.9952,1.9955,94600000.0
2008-04-22 23:31:00,1.9955,1.9956,1.9955,1.9956,60100000.0
2008-04-22 23:32:00,1.9956,1.9956,1.9955,1.9956,1009999995.0
2008-04-22 23:33:00,1.9956,1.9956,1.9956,1.9956,713100000.0
2008-04-22 23:34:00,1.9956,1.9959,1.9956,1.9959,245100000.0
2008-04-22 23:35:00,1.9959,1.9959,1.9958,1.9958,99300000.0
2008-04-22 23:36:00,1.9958,1.9958,1.9958,1.9958,45900000.0
2008-04-22 23:37:00,1.9958,1.996,1.9958,1.9959,128500000.0
2008-04-22 23:38:00,1.9959,1.9961,1.9957,1.9961,164500000.0
2008-04-22 23:39:00,1.9961,1.9961,1.99585,1.9959,376900000.0
2008-04-22 23:40:00,1.9959,1.996,1.9953,1.996,246700000.0
2008-04-22 23:41:00,1.996,1.996,1.9959,1.9959,133900000.0
2008-04-22 23:42:00,1.9959,1.9959,1.9958,1.9958,9100000.0
2008-04-22 23:43:00,1.9959,1.9959,1.9959,1.9959,3200000.0
2008-04-22 23:44:00,1.9959,1.9959,1.9959,1.9959,6400000.0
2008-04-22 23:45:00,1.9959,1.9959,1.9956,1.9956,44500000.0
2008-04-22 23:46:00,1.9956,1.9956,1.995,1.995,73900000.0
2008-04-22 23:47:00,1.995,1.9955,1.99495,1.9954,189400000.0
2008-04-22 23:48:00,1.9954,1.9954,1.9954,1.9954,39900000.0
2008-04-22 23:49:00,1.9954,1.9954,1.9954,1.9954,26600000.0
2008-04-22 23:50:00,1.9954,1.9954,1.9954,1.9954,19000000.0
2008-04-22 23:51:00,1.9954,1.9954,1.9954,1.9954,11400000.0
2008-04-22 23:52:00,1.9954,1.9954,1.9954,1.9954,13300000.0
2008-04-22 23:53:00,1.9954,1.9955,1.9954,1.9955,107400000.0
2008-04-22 23:54:00,1.9955,1.99575,1.99545,1.9955,159500000.0
2008-04-22 23:55:00,1.9955,1.9955,1.9955,1.9955,38400000.0
2008-04-22 23:56:00,1.9955,1.9955,1.9954,1.9954,28000000.0
2008-04-22 23:57:00,1.9955,1.9955,1.9955,1.9955,12800000.0
2008-04-22 23:58:00,1.9955,1.9957,1.9955,1.9957,98300000.0
2008-04-22 23:59:00,1.9957,1.996,1.9957,1.996,50600000.0
2008-04-23 00:00:00,1.996,1.996,1.996,1.996,71400000.0
2008-04-23 00:01:00,1.996,1.996,1.9956,1.9957,326400000.0
2008-04-23 00:02:00,1.9958,1.9958,1.9958,1.9958,4200000.0
2008-04-23 00:03:00,1.9958,1.99585,1.9958,1.9958,20000000.0
2008-04-23 00:04:00,1.9958,1.9958,1.9958,1.9958,18600000.0
2008-04-23 00:05:00,1.9958,1.9961,1.9958,1.9961,145200000.0
2008-04-23 00:06:00,1.9961,1.9961,1.9961,1.9961,57800000.0
2008-04-23 00:07:00,1.9961,1.9961,1.9961,1.9961,35700000.0
2008-04-23 00:08:00,1.9961,1.9961,1.9961,1.9961,52700000.0
2008-04-23 00:09:00,1.9961,1.9961,1.9961,1.9961,39100000.0
2008-04-23 00:10:00,1.9961,1.9961,1.9961,1.9961,47600000.0
2008-04-23 00:11:00,1.9961,1.9962,1.9961,1.9961,71400000.0
2008-04-23 00:12:00,1.9961,1.9962,1.9961,1.9962,78600000.0
2008-04-23 00:13:00,1.9962,1.99625,1.9962,1.9962,29800000.0
2008-04-23 00:14:00,1.9962,1.9965,1.9962,1.9965,43900000.0
2008-04-23 00:15:00,1.9965,1.9965,1.9963,1.9963,26900000.0
2008-04-23 00:16:00,1.9963,1.9963,1.9961,1.9962,510600000.0
2008-04-23 00:17:00,1.9962,1.9963,1.9962,1.9963,155800000.0
2008-04-23 00:18:00,1.9963,1.9963,1.9963,1.9963,59500000.0
2008-04-23 00:19:00,1.9963,1.9966,1.9963,1.9965,230100000.0
2008-04-23 00:20:00,1.9965,1.9965,1.9965,1.9965,188400000.0
2008-04-23 00:21:00,1.9965,1.9965,1.9965,1.9965,149600000.0
2008-04-23 00:22:00,1.9965,1.9965,1.9961,1.9963,320000000.0
2008-04-23 00:23:00,1.9963,1.9963,1.9963,1.9963,82900000.0
2008-04-23 00:24:00,1.9963,1.9963,1.9961,1.9961,227700000.0
2008-04-23 00:25:00,1.9961,1.99625,1.9959,1.99625,186000000.0
2008-04-23 00:26:00,1.99625,1.99625,1.99625,1.99625,11000000.0
2008-04-23 00:27:00,1.99625,1.99635,1.9959,1.99625,23000000.0
2008-04-23 00:28:00,1.99625,1.99625,1.9961,1.9961,129600000.0
2008-04-23 00:29:00,1.9961,1.9962,1.9961,1.9962,145200000.0
2008-04-23 00:30:00,1.9962,1.9962,1.996,1.9962,64100000.0
2008-04-23 00:31:00,1.9962,1.99625,1.9962,1.9962,47500000.0
2008-04-23 00:32:00,1.9962,1.9962,1.9962,1.9962,3500000.0
2008-04-23 00:33:00,1.9962,1.9962,1.9962,1.9962,12000000.0
2008-04-23 00:34:00,1.9962,1.9962,1.9962,1.9962,6000000.0
2008-04-23 00:35:00,1.9962,1.9962,1.9962,1.9962,7500000.0
2008-04-23 00:36:00,1.9962,1.9962,1.9962,1.9962,5500000.0
2008-04-23 00:37:00,1.9962,1.9962,1.9962,1.9962,5000000.0
2008-04-23 00:38:00,1.9962,1.9962,1.996,1.996,11600000.0
2008-04-23 00:39:00,1.996,1.996,1.9959,1.99595,20700000.0
2008-04-23 00:40:00,1.9959,1.99595,1.9959,1.99595,27800000.0
2008-04-23 00:41:00,1.99595,1.996,1.99595,1.996,4800000.0
2008-04-23 00:42:00,1.996,1.996,1.996,1.996,6400000.0
2008-04-23 00:43:00,1.996,1.996,1.996,1.996,15200000.0
2008-04-23 00:44:00,1.996,1.9961,1.996,1.9961,28500000.0
2008-04-23 00:45:00,1.9961,1.9961,1.9961,1.9961,10200000.0
2008-04-23 00:46:00,1.9961,1.9961,1.9961,1.9961,15300000.0
2008-04-23 00:47:00,1.9961,1.9961,1.9961,1.9961,11900000.0
2008-04-23 00:48:00,1.9961,1.9961,1.996,1.996,25200000.0
2008-04-23 00:49:00,1.996,1.9963,1.996,1.9962,176800000.0
2008-04-23 00:50:00,1.9962,1.9962,1.9962,1.9962,101000000.0
2008-04-23 00:51:00,1.9962,1.9962,1.99615,1.99615,56000000.0
2008-04-23 00:52:00,1.99615,1.9964,1.996,1.9964,115000000.0
2008-04-23 00:53:00,1.9964,1.9964,1.9963,1.9963,38000000.0
2008-04-23 00:54:00,1.9963,1.99665,1.9962,1.9963,138300000.0
2008-04-23 00:55:00,1.9963,1.9963,1.9963,1.9963,44100000.0
2008-04-23 00:56:00,1.9963,1.9964,1.9963,1.9964,56800000.0
2008-04-23 00:57:00,1.9964,1.9964,1.9963,1.9963,55200000.0
2008-04-23 00:58:00,1.9963,1.9964,1.996,1.996,140500000.0
2008-04-23 00:59:00,1.996,1.996,1.996,1.996,65000000.0
2008-04-23 01:00:00,1.996,1.996,1.996,1.996,140200000.0
2008-04-23 01:01:00,1.996,1.996,1.996,1.996,193500000.0
2008-04-23 01:02:00,1.996,1.996,1.996,1.996,141700000.0
2008-04-23 01:03:00,1.996,1.996,1.996,1.996,65400000.0
2008-04-23 01:04:00,1.996,1.996,1.995,1.995,552600000.0
2008-04-23 01:05:00,1.995,1.995,1.9947,1.9949,341399999.0
2008-04-23 01:06:00,1.9949,1.9951,1.9949,1.9951,91000000.0
2008-04-23 01:07:00,1.9951,1.9953,1.9951,1.9953,98300000.0
2008-04-23 01:08:00,1.9953,1.9953,1.9952,1.9953,46700000.0
2008-04-23 01:09:00,1.9953,1.9953,1.9953,1.9953,13600000.0
2008-04-23 01:10:00,1.9953,1.9953,1.9953,1.9953,15300000.0
2008-04-23 01:11:00,1.9953,1.9953,1.9953,1.9953,15300000.0
2008-04-23 01:12:00,1.9953,1.9953,1.9952,1.9952,52700000.0
2008-04-23 01:13:00,1.9952,1.9952,1.99495,1.995,196700000.0
2008-04-23 01:14:00,1.995,1.995,1.9945,1.9945,108200000.0
2008-04-23 01:15:00,1.9945,1.99515,1.9945,1.995,157100000.0
2008-04-23 01:16:00,1.995,1.9951,1.99485,1.9951,99200000.0
2008-04-23 01:17:00,1.9951,1.9951,1.9951,1.9951,129600000.0
2008-04-23 01:18:00,1.9951,1.9951,1.9951,1.9951,24800000.0
2008-04-23 01:19:00,1.9951,1.9953,1.9949,1.9953,76300000.0
2008-04-23 01:20:00,1.9953,1.9955,1.9951,1.9953,69400000.0
2008-04-23 01:21:00,1.9953,1.9953,1.9951,1.9951,49300000.0
2008-04-23 01:22:00,1.9951,1.9951,1.9951,1.9951,10200000.0
2008-04-23 01:23:00,1.9951,1.9951,1.9951,1.9951,15300000.0
2008-04-23 01:24:00,1.9951,1.9952,1.9951,1.9951,54400000.0
2008-04-23 01:25:00,1.9951,1.9951,1.995,1.995,46500000.0
2008-04-23 01:26:00,1.995,1.995,1.995,1.995,28700000.0
2008-04-23 01:27:00,1.995,1.995,1.995,1.995,67800000.0
2008-04-23 01:28:00,1.995,1.995,1.995,1.995,40000000.0
2008-04-23 01:29:00,1.995,1.995,1.995,1.995,34400000.0
2008-04-23 01:30:00,1.995,1.995,1.9949,1.9949,53600000.0
2008-04-23 01:31:00,1.9949,1.995,1.9949,1.995,72100000.0
2008-04-23 01:32:00,1.995,1.9951,1.995,1.9951,41600000.0
2008-04-23 01:33:00,1.9951,1.9952,1.995,1.9952,60000000.0
2008-04-23 01:34:00,1.9952,1.9952,1.9952,1.9952,19200000.0
2008-04-23 01:35:00,1.9952,1.9952,1.9952,1.9952,11200000.0
2008-04-23 01:36:00,1.9952,1.9953,1.9952,1.9953,50800000.0
2008-04-23 01:37:00,1.9953,1.9954,1.9953,1.9953,61000000.0
2008-04-23 01:38:00,1.9953,1.9953,1.9953,1.9953,101600000.0
2008-04-23 01:39:00,1.9953,1.9953,1.9953,1.9953,73600000.0
2008-04-23 01:40:00,1.9953,1.9954,1.9953,1.9954,95200000.0
2008-04-23 01:41:00,1.9954,1.9954,1.9954,1.9954,33600000.0
2008-04-23 01:42:00,1.9954,1.9954,1.9954,1.9954,16000000.0
2008-04-23 01:43:00,1.9954,1.9954,1.9954,1.9954,17600000.0
2008-04-23 01:44:00,1.9954,1.9954,1.9954,1.9954,24000000.0
2008-04-23 01:45:00,1.9954,1.9954,1.9954,1.9954,12800000.0
2008-04-23 01:46:00,1.9954,1.9954,1.9954,1.9954,32000000.0
2008-04-23 01:47:00,1.9954,1.99545,1.9954,1.99545,11200000.0
2008-04-23 01:48:00,1.99545,1.99545,1.9954,1.9954,24000000.0
2008-04-23 01:49:00,1.9954,1.9956,1.9954,1.9956,98800000.0
2008-04-23 01:50:00,1.9956,1.9957,1.9954,1.9954,104800000.0
2008-04-23 01:51:00,1.9954,1.9955,1.9954,1.9955,43200000.0
2008-04-23 01:52:00,1.9955,1.9955,1.9952,1.9954,77200000.0
2008-04-23 01:53:00,1.9954,1.9954,1.9954,1.9954,25600000.0
2008-04-23 01:54:00,1.9954,1.9955,1.9954,1.9954,80000000.0
2008-04-23 01:55:00,1.9954,1.99565,1.9954,1.9954,48000000.0
2008-04-23 01:56:00,1.9954,1.9955,1.9954,1.9955,38400000.0
2008-04-23 01:57:00,1.9955,1.9955,1.9955,1.9955,11200000.0
2008-04-23 01:58:00,1.9955,1.996,1.9955,1.996,128400000.0
2008-04-23 01:59:00,1.996,1.9963,1.996,1.996,93300000.0
2008-04-23 02:00:00,1.996,1.996,1.9958,1.996,93100000.0
2008-04-23 02:01:00,1.996,1.9963,1.996,1.9961,322400000.0
2008-04-23 02:02:00,1.9961,1.9961,1.9961,1.9961,35200000.0
2008-04-23 02:03:00,1.9961,1.9962,1.9961,1.9961,78000000.0
2008-04-23 02:04:00,1.9961,1.9961,1.9961,1.9961,25200000.0
2008-04-23 02:05:00,1.9961,1.9962,1.9961,1.9962,38800000.0
2008-04-23 02:06:00,1.9962,1.9964,1.9962,1.9964,145200000.0
2008-04-23 02:07:00,1.9964,1.9968,1.9964,1.9968,92800000.0
2008-04-23 02:08:00,1.9968,1.9968,1.9967,1.9967,261800000.0
2008-04-23 02:09:00,1.9967,1.9968,1.9967,1.9967,266200000.0
2008-04-23 02:10:00,1.9967,1.9967,1.9967,1.9967,59200000.0
2008-04-23 02:11:00,1.9967,1.9967,1.9964,1.9964,90400000.0
2008-04-23 02:12:00,1.9964,1.9964,1.9963,1.9963,41600000.0
2008-04-23 02:13:00,1.9963,1.9964,1.9958,1.9958,158800000.0
2008-04-23 02:14:00,1.9958,1.9959,1.9957,1.9957,407400000.0
2008-04-23 02:15:00,1.9957,1.996,1.9957,1.9959,72799999.0
2008-04-23 02:16:00,1.9959,1.9959,1.9959,1.9959,20800000.0
2008-04-23 02:17:00,1.9959,1.9959,1.9959,1.9959,36800000.0
2008-04-23 02:18:00,1.9959,1.9959,1.9959,1.9959,16000000.0
2008-04-23 02:19:00,1.9959,1.9959,1.9957,1.9959,174399998.0
2008-04-23 02:20:00,1.9959,1.9959,1.9959,1.9959,19200000.0
2008-04-23 02:21:00,1.9959,1.9959,1.9959,1.9959,11200000.0
2008-04-23 02:22:00,1.9959,1.9959,1.9959,1.9959,14400000.0
2008-04-23 02:23:00,1.9959,1.996,1.9959,1.9959,48000000.0
2008-04-23 02:24:00,1.9959,1.9959,1.9959,1.9959,33600000.0
2008-04-23 02:25:00,1.9959,1.9959,1.9959,1.9959,94400000.0
2008-04-23 02:26:00,1.9959,1.9959,1.9958,1.9958,41600000.0
2008-04-23 02:27:00,1.9958,1.9958,1.9954,1.9957,147200000.0
2008-04-23 02:28:00,1.9957,1.9957,1.9956,1.9956,38400000.0
2008-04-23 02:29:00,1.9956,1.9956,1.9955,1.9955,72000000.0
2008-04-23 02:30:00,1.9955,1.9956,1.9955,1.9956,32000000.0
2008-04-23 02:31:00,1.9956,1.9956,1.9953,1.9955,94500000.0
2008-04-23 02:32:00,1.9955,1.9955,1.9954,1.9954,95300000.0
2008-04-23 02:33:00,1.9954,1.9955,1.9954,1.9954,32000000.0
2008-04-23 02:34:00,1.9954,1.99545,1.9953,1.9953,108200000.0
2008-04-23 02:35:00,1.9953,1.9953,1.9953,1.9953,53400000.0
2008-04-23 02:36:00,1.9953,1.9957,1.9953,1.9955,107600000.0
2008-04-23 02:37:00,1.9955,1.9955,1.9955,1.9955,23200000.0
2008-04-23 02:38:00,1.9955,1.9955,1.9955,1.9955,21600000.0
2008-04-23 02:39:00,1.9955,1.9957,1.9955,1.9956,148600000.0
2008-04-23 02:40:00,1.9956,1.9956,1.9956,1.9956,25400000.0
2008-04-23 02:41:00,1.9956,1.9956,1.9956,1.9956,8000000.0
2008-04-23 02:42:00,1.9956,1.9956,1.99535,1.9954,130300000.0
2008-04-23 02:43:00,1.9954,1.9955,1.9954,1.9955,76500000.0
2008-04-23 02:44:00,1.9955,1.9956,1.9955,1.9956,99200000.0
2008-04-23 02:45:00,1.9956,1.9956,1.9956,1.9956,16800000.0
2008-04-23 02:46:00,1.9956,1.9961,1.9956,1.996,79300000.0
2008-04-23 02:47:00,1.996,1.9962,1.9959,1.9961,246500000.0
2008-04-23 02:48:00,1.9961,1.9966,1.9961,1.9966,97700000.0
2008-04-23 02:49:00,1.9966,1.9966,1.99645,1.9965,106400000.0
2008-04-23 02:50:00,1.9965,1.9966,1.9965,1.9965,58000000.0
2008-04-23 02:51:00,1.9965,1.9968,1.9964,1.99665,177100000.0
2008-04-23 02:52:00,1.99665,1.99725,1.99665,1.9969,238100000.0
2008-04-23 02:53:00,1.9969,1.99715,1.9968,1.9969,93600000.0
2008-04-23 02:54:00,1.9969,1.9971,1.9969,1.99695,46200000.0
2008-04-23 02:55:00,1.99695,1.99695,1.9966,1.9966,66400000.0
2008-04-23 02:56:00,1.9966,1.9967,1.9966,1.9966,30400000.0
2008-04-23 02:57:00,1.9966,1.9966,1.9962,1.9963,50400000.0
2008-04-23 02:58:00,1.9963,1.9963,1.9963,1.9963,11200000.0
2008-04-23 02:59:00,1.9963,1.9963,1.9962,1.9963,44000000.0
2008-04-23 03:00:00,1.9963,1.9963,1.9962,1.9962,24800000.0
2008-04-23 03:01:00,1.9962,1.9962,1.9962,1.9962,16000000.0
2008-04-23 03:02:00,1.9962,1.9962,1.9962,1.9962,11200000.0
2008-04-23 03:03:00,1.9962,1.9962,1.996,1.9961,44800000.0
2008-04-23 03:04:00,1.9961,1.9961,1.9958,1.9959,93600000.0
2008-04-23 03:05:00,1.9959,1.9966,1.9959,1.9966,150400002.0
2008-04-23 03:06:00,1.9966,1.99685,1.9966,1.9966,51900000.0
2008-04-23 03:07:00,1.9966,1.9971,1.9966,1.9971,87000000.0
2008-04-23 03:08:00,1.9971,1.99725,1.9969,1.9969,129700000.0
2008-04-23 03:09:00,1.9968,1.9968,1.9968,1.9968,24000000.0
2008-04-23 03:10:00,1.9968,1.9968,1.9968,1.9968,15200000.0
2008-04-23 03:11:00,1.9968,1.9968,1.9968,1.9968,8000000.0
2008-04-23 03:12:00,1.9968,1.9968,1.9965,1.9965,42600000.0
2008-04-23 03:13:00,1.9965,1.9965,1.9964,1.9964,160800000.0
2008-04-23 03:14:00,1.9964,1.9964,1.9964,1.9964,203200000.0
2008-04-23 03:15:00,1.9964,1.9964,1.9959,1.9963,237400000.0
2008-04-23 03:16:00,1.9963,1.9963,1.9963,1.9963,173500000.0
2008-04-23 03:17:00,1.9963,1.9965,1.9958,1.9963,116300000.0
2008-04-23 03:18:00,1.9963,1.9963,1.9957,1.9957,45300000.0
2008-04-23 03:19:00,1.9957,1.9958,1.9956,1.9958,51800000.0
2008-04-23 03:20:00,1.9958,1.9959,1.9956,1.9957,87100000.0
2008-04-23 03:21:00,1.9957,1.9957,1.9956,1.9956,34100000.0
2008-04-23 03:22:00,1.9956,1.996,1.9954,1.9955,48300000.0
2008-04-23 03:23:00,1.9955,1.9956,1.9955,1.9955,55500000.0
2008-04-23 03:24:00,1.9955,1.996,1.9955,1.996,82300000.0
2008-04-23 03:25:00,1.996,1.996,1.9959,1.9959,20000000.0
2008-04-23 03:26:00,1.9959,1.9959,1.9959,1.9959,8000000.0
2008-04-23 03:27:00,1.9959,1.9959,1.9959,1.9959,5600000.0
2008-04-23 03:28:00,1.9959,1.996,1.9958,1.996,60400000.0
2008-04-23 03:29:00,1.996,1.996,1.9958,1.9958,103600000.0
2008-04-23 03:30:00,1.9958,1.996,1.9958,1.996,51400000.0
2008-04-23 03:31:00,1.996,1.996,1.9959,1.9959,12800000.0
2008-04-23 03:32:00,1.9959,1.9959,1.9958,1.9958,127400000.0
2008-04-23 03:33:00,1.9958,1.99625,1.9958,1.99595,264100000.0
2008-04-23 03:34:00,1.99595,1.99595,1.9958,1.9958,158800000.0
2008-04-23 03:35:00,1.9958,1.9959,1.9958,1.9959,120900000.0
2008-04-23 03:36:00,1.9959,1.996,1.9959,1.996,68000000.0
2008-04-23 03:37:00,1.996,1.996,1.99585,1.9959,55600000.0
2008-04-23 03:38:00,1.9959,1.9959,1.9959,1.9959,41100000.0
2008-04-23 03:39:00,1.9959,1.9961,1.9958,1.9961,64700000.0
2008-04-23 03:40:00,1.9961,1.9961,1.9959,1.9959,114000000.0
2008-04-23 03:41:00,1.9959,1.9961,1.9959,1.9961,68100000.0
2008-04-23 03:42:00,1.9961,1.9961,1.9961,1.9961,16800000.0
2008-04-23 03:43:00,1.9961,1.9962,1.9961,1.9962,26400000.0
2008-04-23 03:44:00,1.9962,1.9962,1.9961,1.9961,18800000.0
2008-04-23 03:45:00,1.9961,1.9961,1.9959,1.9959,24500000.0
2008-04-23 03:46:00,1.9959,1.9959,1.9959,1.9959,5600000.0
2008-04-23 03:47:00,1.9959,1.9959,1.9959,1.9959,6400000.0
2008-04-23 03:48:00,1.9959,1.9959,1.9959,1.9959,10400000.0
2008-04-23 03:49:00,1.9959,1.9959,1.9959,1.9959,7200000.0
2008-04-23 03:50:00,1.9959,1.996,1.9959,1.996,13600000.0
2008-04-23 03:51:00,1.996,1.996,1.996,1.996,12000000.0
2008-04-23 03:52:00,1.996,1.996,1.996,1.996,8800000.0
2008-04-23 03:53:00,1.996,1.996,1.9959,1.996,14500000.0
2008-04-23 03:54:00,1.996,1.996,1.9959,1.9959,34600000.0
2008-04-23 03:55:00,1.9959,1.9959,1.9959,1.9959,4500000.0
2008-04-23 03:56:00,1.9959,1.9959,1.9959,1.9959,6300000.0
2008-04-23 03:57:00,1.9959,1.9959,1.9959,1.9959,3600000.0
2008-04-23 03:58:00,1.9959,1.996,1.9959,1.996,40900000.0
2008-04-23 03:59:00,1.996,1.996,1.996,1.996,5600000.0
2008-04-23 04:00:00,1.996,1.9961,1.996,1.9961,57500000.0
2008-04-23 04:01:00,1.9961,1.9961,1.9959,1.9959,16900000.0
2008-04-23 04:02:00,1.9959,1.9962,1.9959,1.9962,98200000.0
2008-04-23 04:03:00,1.9962,1.9962,1.9961,1.9962,73200000.0
2008-04-23 04:04:00,1.9962,1.9963,1.9962,1.9963,18600000.0
2008-04-23 04:05:00,1.9963,1.9964,1.9962,1.9962,29500000.0
2008-04-23 04:06:00,1.9962,1.99655,1.9962,1.9965,58800000.0
2008-04-23 04:07:00,1.9965,1.9965,1.9965,1.9965,27000000.0
2008-04-23 04:08:00,1.9965,1.9965,1.9965,1.9965,20500000.0
2008-04-23 04:09:00,1.9965,1.9965,1.9965,1.9965,7200000.0
2008-04-23 04:10:00,1.9965,1.9966,1.9965,1.9966,28100000.0
2008-04-23 04:11:00,1.9966,1.9966,1.9965,1.9965,24300000.0
2008-04-23 04:12:00,1.9965,1.9966,1.9965,1.9966,117200000.0
2008-04-23 04:13:00,1.9966,1.99665,1.9964,1.9965,126200000.0
2008-04-23 04:14:00,1.9965,1.9965,1.9963,1.9963,18600000.0
2008-04-23 04:15:00,1.9963,1.9963,1.9962,1.9962,44800000.0
2008-04-23 04:16:00,1.9962,1.9962,1.9961,1.9961,39200000.0
2008-04-23 04:17:00,1.9961,1.9961,1.9961,1.9961,35200000.0
2008-04-23 04:18:00,1.9961,1.9961,1.9959,1.9959,17600000.0
2008-04-23 04:19:00,1.9959,1.996,1.9959,1.996,71400000.0
2008-04-23 04:20:00,1.996,1.9962,1.996,1.9962,37400000.0
2008-04-23 04:21:00,1.9962,1.9962,1.9961,1.9962,24200000.0
2008-04-23 04:22:00,1.9962,1.9962,1.9962,1.9962,15200000.0
2008-04-23 04:23:00,1.9962,1.9962,1.9962,1.9962,17600000.0
2008-04-23 04:24:00,1.9962,1.9962,1.9962,1.9962,19200000.0
2008-04-23 04:25:00,1.9962,1.9962,1.9962,1.9962,15200000.0
2008-04-23 04:26:00,1.9962,1.9962,1.9961,1.9961,97100000.0
2008-04-23 04:27:00,1.9961,1.9962,1.9961,1.9962,76600000.0
2008-04-23 04:28:00,1.9962,1.9962,1.9962,1.9962,54400000.0
2008-04-23 04:29:00,1.9962,1.9963,1.9961,1.9961,64600000.0
2008-04-23 04:30:00,1.9961,1.9961,1.9961,1.9961,33200000.0
2008-04-23 04:31:00,1.9961,1.9962,1.9961,1.9962,104200000.0
2008-04-23 04:32:00,1.9962,1.99625,1.9961,1.9961,227400000.0
2008-04-23 04:33:00,1.9961,1.9961,1.996,1.996,41000000.0
2008-04-23 04:34:00,1.996,1.996,1.996,1.996,54400000.0
2008-04-23 04:35:00,1.996,1.9962,1.9958,1.9958,144000000.0
2008-04-23 04:36:00,1.9958,1.996,1.9954,1.9956,518600000.0
2008-04-23 04:37:00,1.9956,1.9956,1.9951,1.9951,83600000.0
2008-04-23 04:38:00,1.9951,1.9951,1.9951,1.9951,260800000.0
2008-04-23 04:39:00,1.9951,1.99535,1.995,1.9952,232000000.0
2008-04-23 04:40:00,1.9952,1.9952,1.9951,1.9951,178200000.0
2008-04-23 04:41:00,1.9951,1.9951,1.99495,1.99495,267400000.0
2008-04-23 04:42:00,1.99495,1.99495,1.9948,1.9949,99400000.0
2008-04-23 04:43:00,1.9949,1.995,1.9948,1.9948,127600000.0
2008-04-23 04:44:00,1.995,1.9952,1.995,1.9952,43100000.0
2008-04-23 04:45:00,1.9952,1.9953,1.9951,1.9953,176400000.0
2008-04-23 04:46:00,1.9953,1.9953,1.9952,1.9952,94800000.0
2008-04-23 04:47:00,1.9952,1.99535,1.9952,1.9952,46400000.0
2008-04-23 04:48:00,1.9952,1.9952,1.9952,1.9952,92000000.0
2008-04-23 04:49:00,1.9952,1.9955,1.9952,1.9954,89600000.0
2008-04-23 04:50:00,1.9954,1.9956,1.9954,1.9955,53000000.0
2008-04-23 04:51:00,1.9955,1.9957,1.99545,1.9956,165700000.0
2008-04-23 04:52:00,1.9956,1.9959,1.9956,1.9957,159100000.0
2008-04-23 04:53:00,1.9957,1.9957,1.9957,1.9957,10400000.0
2008-04-23 04:54:00,1.9957,1.9957,1.9954,1.9957,143300000.0
2008-04-23 04:55:00,1.9957,1.9958,1.9957,1.9958,8000000.0
2008-04-23 04:56:00,1.9958,1.9958,1.9958,1.9958,3500000.0
2008-04-23 04:57:00,1.9958,1.9958,1.9958,1.9958,30000000.0
2008-04-23 04:58:00,1.9958,1.99615,1.9958,1.9961,108500000.0
2008-04-23 04:59:00,1.9961,1.9963,1.9958,1.9958,371300000.0
2008-04-23 05:00:00,1.9958,1.9958,1.9958,1.9958,316200000.0
2008-04-23 05:01:00,1.9958,1.9958,1.9958,1.9958,91500000.0
2008-04-23 05:02:00,1.9958,1.9958,1.9956,1.9958,92100000.0
2008-04-23 05:03:00,1.9958,1.9958,1.9956,1.9958,93200000.0
2008-04-23 05:04:00,1.9958,1.9958,1.9958,1.9958,90500000.0
2008-04-23 05:05:00,1.9958,1.9958,1.9958,1.9958,98500000.0
2008-04-23 05:06:00,1.9958,1.9958,1.9956,1.9958,91900000.0
2008-04-23 05:07:00,1.9958,1.9958,1.9956,1.9958,124700000.0
2008-04-23 05:08:00,1.9958,1.9958,1.9956,1.9958,147500000.0
2008-04-23 05:09:00,1.9958,1.9958,1.9958,1.9958,104400000.0
2008-04-23 05:10:00,1.9958,1.9958,1.9956,1.9956,1531900000.0
2008-04-23 05:11:00,1.9956,1.9959,1.9956,1.9956,1540200000.0
2008-04-23 05:12:00,1.9956,1.9956,1.9956,1.9956,1963200000.0
2008-04-23 05:13:00,1.9956,1.9956,1.9956,1.9956,1283200000.0
2008-04-23 05:14:00,1.9956,1.9957,1.9956,1.9956,1919200000.0
2008-04-23 05:15:00,1.9956,1.99585,1.9956,1.9957,1066000000.0
2008-04-23 05:16:00,1.9957,1.99585,1.9957,1.9957,532000000.0
2008-04-23 05:17:00,1.9957,1.99585,1.9957,1.99585,364800000.0
2008-04-23 05:18:00,1.99585,1.996,1.99565,1.9957,588000000.0
2008-04-23 05:19:00,1.9957,1.99595,1.99555,1.9956,637000000.0
2008-04-23 05:20:00,1.9956,1.9956,1.9956,1.9956,129200000.0
2008-04-23 05:21:00,1.9956,1.9956,1.9956,1.9956,37000000.0
2008-04-23 05:22:00,1.9956,1.9956,1.9956,1.9956,36000000.0
2008-04-23 05:23:00,1.9956,1.9956,1.9956,1.9956,37200000.0
2008-04-23 05:24:00,1.9956,1.9956,1.99535,1.9955,43400000.0
2008-04-23 05:25:00,1.9955,1.9956,1.99525,1.99525,197200000.0
2008-04-23 05:26:00,1.99525,1.99535,1.99525,1.99535,217800000.0
2008-04-23 05:27:00,1.99535,1.99535,1.9953,1.9953,102600000.0
2008-04-23 05:28:00,1.9953,1.9954,1.9951,1.9951,102600000.0
2008-04-23 05:29:00,1.9951,1.9951,1.99405,1.9941,160700000.0
2008-04-23 05:30:00,1.9941,1.9948,1.9941,1.9948,162800000.0
2008-04-23 05:31:00,1.9948,1.9949,1.9944,1.99465,370900000.0
2008-04-23 05:32:00,1.99465,1.99465,1.99435,1.9946,438700000.0
2008-04-23 05:33:00,1.9946,1.9946,1.9946,1.9946,108600000.0
2008-04-23 05:34:00,1.9946,1.9947,1.9946,1.99465,233800000.0
2008-04-23 05:35:00,1.99465,1.99465,1.9946,1.9946,445800000.0
2008-04-23 05:36:00,1.9946,1.99465,1.9942,1.9945,241600000.0
2008-04-23 05:37:00,1.9945,1.9945,1.9941,1.99415,330300000.0
2008-04-23 05:38:00,1.99415,1.9942,1.9941,1.9942,229200000.0
2008-04-23 05:39:00,1.9942,1.9942,1.9941,1.9942,590500000.0
2008-04-23 05:40:00,1.9942,1.9943,1.99415,1.99415,288200000.0
2008-04-23 05:41:00,1.99415,1.9942,1.99415,1.99415,254200000.0
2008-04-23 05:42:00,1.99415,1.9946,1.99415,1.9945,242400000.0
2008-04-23 05:43:00,1.9945,1.9947,1.9945,1.9945,149200000.0
2008-04-23 05:44:00,1.9945,1.9945,1.9945,1.9945,143200000.0
2008-04-23 05:45:00,1.9945,1.9945,1.9945,1.9945,146400000.0
2008-04-23 05:46:00,1.9945,1.9945,1.9945,1.9945,147200000.0
2008-04-23 05:47:00,1.9945,1.9945,1.9944,1.9944,113600000.0
2008-04-23 05:48:00,1.9944,1.9944,1.99435,1.99435,142600000.0
2008-04-23 05:49:00,1.99435,1.99435,1.99435,1.99435,218600000.0
2008-04-23 05:50:00,1.99435,1.99435,1.99435,1.99435,266000000.0
2008-04-23 05:51:00,1.99435,1.99435,1.99415,1.99415,248200000.0
2008-04-23 05:52:00,1.99415,1.9942,1.9941,1.9941,133600000.0
2008-04-23 05:53:00,1.9941,1.99445,1.9941,1.9944,179400000.0
2008-04-23 05:54:00,1.9944,1.9944,1.9942,1.99425,150200000.0
2008-04-23 05:55:00,1.99425,1.99445,1.99425,1.99435,190200000.0
2008-04-23 05:56:00,1.99435,1.9945,1.99435,1.9945,363600000.0
2008-04-23 05:57:00,1.9945,1.9945,1.9945,1.9945,115200000.0
2008-04-23 05:58:00,1.9945,1.99475,1.9945,1.9945,297300000.0
2008-04-23 05:59:00,1.9945,1.9945,1.99445,1.99445,148000000.0
2008-04-23 06:00:00,1.99445,1.99445,1.9944,1.9944,85200000.0
2008-04-23 06:01:00,1.9944,1.9944,1.9944,1.9944,36600000.0
2008-04-23 06:02:00,1.9944,1.9944,1.9944,1.9944,36800000.0
2008-04-23 06:03:00,1.9944,1.9944,1.99435,1.99435,178400000.0
2008-04-23 06:04:00,1.99435,1.99435,1.99435,1.99435,724000000.0
2008-04-23 06:05:00,1.99435,1.9944,1.9943,1.9944,746900000.0
2008-04-23 06:06:00,1.9944,1.9944,1.9944,1.9944,37000000.0
2008-04-23 06:07:00,1.9944,1.9944,1.9942,1.9942,201500000.0
2008-04-23 06:08:00,1.9942,1.9942,1.9939,1.99415,182700000.0
2008-04-23 06:09:00,1.99415,1.9943,1.99415,1.99425,169000000.0
2008-04-23 06:10:00,1.99425,1.99425,1.99415,1.99415,122600000.0
2008-04-23 06:11:00,1.99415,1.9944,1.99415,1.9944,156300000.0
2008-04-23 06:12:00,1.9944,1.9944,1.9942,1.9942,166200000.0
2008-04-23 06:13:00,1.9942,1.9943,1.9942,1.9943,139200000.0
2008-04-23 06:14:00,1.9943,1.9943,1.99415,1.99415,137000000.0
2008-04-23 06:15:00,1.99415,1.99415,1.9941,1.9941,127800000.0
2008-04-23 06:16:00,1.9941,1.9941,1.99385,1.99385,168900000.0
2008-04-23 06:17:00,1.99385,1.994,1.99385,1.9939,183900000.0
2008-04-23 06:18:00,1.9939,1.9942,1.9939,1.994,177400000.0
2008-04-23 06:19:00,1.994,1.9942,1.99395,1.99395,171300000.0
2008-04-23 06:20:00,1.99395,1.9943,1.99395,1.9943,178800000.0
2008-04-23 06:21:00,1.9943,1.9944,1.9942,1.9943,174300000.0
2008-04-23 06:22:00,1.9943,1.99435,1.99415,1.99415,160100000.0
2008-04-23 06:23:00,1.99415,1.9942,1.99415,1.9942,64000000.0
2008-04-23 06:24:00,1.9942,1.9943,1.99415,1.9943,84700000.0
2008-04-23 06:25:00,1.9943,1.99445,1.9942,1.99425,172500000.0
2008-04-23 06:26:00,1.99425,1.99425,1.99415,1.9942,148600000.0
2008-04-23 06:27:00,1.9942,1.9942,1.994,1.9941,178400000.0
2008-04-23 06:28:00,1.9941,1.9941,1.9941,1.9941,167200000.0
2008-04-23 06:29:00,1.9941,1.9942,1.994,1.994,161700000.0
2008-04-23 06:30:00,1.994,1.9941,1.994,1.9941,159700000.0
2008-04-23 06:31:00,1.9941,1.9941,1.994,1.994,162500000.0
2008-04-23 06:32:00,1.994,1.99415,1.9939,1.994,149400000.0
2008-04-23 06:33:00,1.994,1.9942,1.99375,1.9941,195100000.0
2008-04-23 06:34:00,1.9941,1.99415,1.99385,1.9939,179200000.0
2008-04-23 06:35:00,1.9939,1.9939,1.99375,1.99375,137800000.0
2008-04-23 06:36:00,1.99375,1.994,1.99375,1.994,113200000.0
2008-04-23 06:37:00,1.994,1.9946,1.994,1.9946,177800000.0
2008-04-23 06:38:00,1.9946,1.99475,1.9946,1.9946,183600000.0
2008-04-23 06:39:00,1.9946,1.9947,1.9946,1.9947,164500000.0
2008-04-23 06:40:00,1.9947,1.99475,1.9945,1.99475,156000000.0
2008-04-23 06:41:00,1.99475,1.99475,1.99465,1.99465,69600000.0
2008-04-23 06:42:00,1.99465,1.9948,1.99465,1.9948,28100000.0
2008-04-23 06:43:00,1.9948,1.9951,1.9947,1.9949,145600000.0
2008-04-23 06:44:00,1.9949,1.9953,1.9949,1.9953,159800000.0
2008-04-23 06:45:00,1.9953,1.9953,1.9953,1.9953,147200000.0
2008-04-23 06:46:00,1.9953,1.99565,1.9953,1.9955,159200000.0
2008-04-23 06:47:00,1.9955,1.9955,1.9954,1.9954,167000000.0
2008-04-23 06:48:00,1.9954,1.9955,1.9953,1.9955,167500000.0
2008-04-23 06:49:00,1.9955,1.99555,1.9953,1.9953,152000000.0
2008-04-23 06:50:00,1.9953,1.9954,1.9953,1.9954,133600000.0
2008-04-23 06:51:00,1.9954,1.9954,1.99535,1.99535,139200000.0
2008-04-23 06:52:00,1.99535,1.99535,1.99535,1.99535,36600000.0
2008-04-23 06:53:00,1.99535,1.9955,1.9952,1.9955,148800000.0
2008-04-23 06:54:00,1.9955,1.9955,1.9953,1.9953,151400000.0
2008-04-23 06:55:00,1.9953,1.9954,1.9953,1.9953,186800000.0
2008-04-23 06:56:00,1.9953,1.9956,1.9953,1.9956,161100000.0
2008-04-23 06:57:00,1.9956,1.9956,1.9956,1.9956,148000000.0
2008-04-23 06:58:00,1.9956,1.9958,1.9955,1.9958,138500000.0
2008-04-23 06:59:00,1.9958,1.9958,1.9956,1.9957,167000000.0
2008-04-23 07:00:00,1.9957,1.9958,1.9955,1.9955,188300000.0
2008-04-23 07:01:00,1.9955,1.9955,1.99535,1.9954,167700000.0
2008-04-23 07:02:00,1.9954,1.9955,1.9954,1.9954,159000000.0
2008-04-23 07:03:00,1.9954,1.9958,1.9954,1.9955,160600000.0
2008-04-23 07:04:00,1.9955,1.9955,1.9954,1.9954,150800000.0
2008-04-23 07:05:00,1.9954,1.9954,1.9954,1.9954,169300000.0
2008-04-23 07:06:00,1.9954,1.9954,1.9953,1.9953,157100000.0
2008-04-23 07:07:00,1.9953,1.9955,1.9953,1.9953,156000000.0
2008-04-23 07:08:00,1.9953,1.9953,1.995,1.995,158400000.0
2008-04-23 07:09:00,1.995,1.9953,1.995,1.9953,167600000.0
2008-04-23 07:10:00,1.9953,1.9953,1.9949,1.995,192500000.0
2008-04-23 07:11:00,1.995,1.9951,1.995,1.9951,149600000.0
2008-04-23 07:12:00,1.9951,1.9951,1.9951,1.9951,149600000.0
2008-04-23 07:13:00,1.9951,1.9954,1.9951,1.9954,164200000.0
2008-04-23 07:14:00,1.9954,1.9954,1.9951,1.9952,167600000.0
2008-04-23 07:15:00,1.9952,1.9952,1.9951,1.9952,173500000.0
2008-04-23 07:16:00,1.9952,1.9954,1.9952,1.9954,197400000.0
2008-04-23 07:17:00,1.9954,1.9955,1.9954,1.9955,167500000.0
2008-04-23 07:18:00,1.9955,1.9957,1.9955,1.9957,161300000.0
2008-04-23 07:19:00,1.9957,1.9958,1.99565,1.9958,267700000.0
2008-04-23 07:20:00,1.9958,1.9959,1.9957,1.9959,166400000.0
2008-04-23 07:21:00,1.996,1.996,1.9956,1.9956,149400000.0
2008-04-23 07:22:00,1.9956,1.9961,1.9951,1.9951,168000000.0
2008-04-23 07:23:00,1.9951,1.9955,1.9951,1.9954,177100000.0
2008-04-23 07:24:00,1.9954,1.9954,1.9953,1.9954,154700000.0
2008-04-23 07:25:00,1.9954,1.9954,1.9953,1.9953,195600000.0
2008-04-23 07:26:00,1.9953,1.9953,1.9953,1.9953,229000000.0
2008-04-23 07:27:00,1.9953,1.9953,1.9952,1.9953,245500000.0
2008-04-23 07:28:00,1.9953,1.9953,1.9951,1.9951,180400000.0
2008-04-23 07:29:00,1.9951,1.99535,1.995,1.9951,208400000.0
2008-04-23 07:30:00,1.9951,1.99525,1.9951,1.9951,150400000.0
2008-04-23 07:31:00,1.9951,1.9951,1.9951,1.9951,147200000.0
2008-04-23 07:32:00,1.9951,1.99525,1.9951,1.99525,152800000.0
2008-04-23 07:33:00,1.99525,1.9953,1.99525,1.9953,171200000.0
2008-04-23 07:34:00,1.9953,1.9953,1.9953,1.9953,168400000.0
2008-04-23 07:35:00,1.9953,1.9953,1.99515,1.9952,200400000.0
2008-04-23 07:36:00,1.9952,1.9952,1.9951,1.9952,185900000.0
2008-04-23 07:37:00,1.9952,1.9953,1.9951,1.9953,203400000.0
2008-04-23 07:38:00,1.9953,1.9953,1.9953,1.9953,289600000.0
2008-04-23 07:39:00,1.9953,1.99535,1.9952,1.9952,223800000.0
2008-04-23 07:40:00,1.9952,1.9953,1.99495,1.99495,116900000.0
2008-04-23 07:41:00,1.99495,1.99505,1.9949,1.995,157000000.0
2008-04-23 07:42:00,1.995,1.995,1.9949,1.9949,142400000.0
2008-04-23 07:43:00,1.9949,1.9949,1.9949,1.9949,247800000.0
2008-04-23 07:44:00,1.9949,1.995,1.9948,1.9949,267500000.0
2008-04-23 07:45:00,1.9949,1.99505,1.9948,1.9948,171000000.0
2008-04-23 07:46:00,1.9948,1.9952,1.9948,1.9951,237600000.0
2008-04-23 07:47:00,1.9951,1.9951,1.9949,1.9949,212300000.0
2008-04-23 07:48:00,1.9949,1.995,1.99475,1.9949,229200000.0
2008-04-23 07:49:00,1.9949,1.995,1.9949,1.995,290500000.0
2008-04-23 07:50:00,1.995,1.99505,1.9949,1.995,221700000.0
2008-04-23 07:51:00,1.995,1.99505,1.9949,1.9949,202000000.0
2008-04-23 07:52:00,1.9949,1.99505,1.9949,1.9949,290200000.0
2008-04-23 07:53:00,1.9949,1.995,1.99485,1.99485,291300000.0
2008-04-23 07:54:00,1.99485,1.99485,1.9941,1.9941,194600000.0
2008-04-23 07:55:00,1.9941,1.99425,1.9941,1.9942,205600000.0
2008-04-23 07:56:00,1.9942,1.9942,1.994,1.9941,161700000.0
2008-04-23 07:57:00,1.9941,1.9943,1.99375,1.9938,189300000.0
2008-04-23 07:58:00,1.9938,1.9943,1.99375,1.9942,270600000.0
2008-04-23 07:59:00,1.9942,1.9944,1.9941,1.99425,231400000.0
2008-04-23 08:00:00,1.99425,1.99445,1.99405,1.99445,218400000.0
2008-04-23 08:01:00,1.99445,1.99445,1.9941,1.9941,167200000.0
2008-04-23 08:02:00,1.9941,1.9941,1.9937,1.994,238600000.0
2008-04-23 08:03:00,1.994,1.99425,1.99395,1.994,246500000.0
2008-04-23 08:04:00,1.994,1.99415,1.994,1.994,210200000.0
2008-04-23 08:05:00,1.994,1.9941,1.9936,1.9937,155600000.0
2008-04-23 08:06:00,1.9937,1.9937,1.992,1.9924,699849999.0
2008-04-23 08:07:00,1.9925,1.99265,1.99225,1.99245,226000000.0
2008-04-23 08:08:00,1.99245,1.9925,1.99225,1.99225,87100000.0
2008-04-23 08:09:00,1.99225,1.99225,1.99175,1.9919,329700000.0
2008-04-23 08:10:00,1.9919,1.9924,1.99185,1.9922,44980000.0
2008-04-23 08:11:00,1.9922,1.9928,1.9922,1.9928,41100000.0
2008-04-23 08:12:00,1.9928,1.99295,1.9926,1.99265,1086100002.0
2008-04-23 08:13:00,1.99265,1.9927,1.99245,1.99255,887500000.0
2008-04-23 08:14:00,1.99255,1.99305,1.99245,1.99295,687600000.0
2008-04-23 08:15:00,1.99305,1.99315,1.99285,1.9931,814900000.0
2008-04-23 08:16:00,1.9931,1.9931,1.99215,1.99235,687200000.0
2008-04-23 08:17:00,1.99235,1.99235,1.99185,1.99215,524917292.0
2008-04-23 08:18:00,1.99215,1.99215,1.99135,1.99145,85399226.0
2008-04-23 08:19:00,1.99145,1.9915,1.991,1.9913,82000000.0
2008-04-23 08:20:00,1.9913,1.99175,1.9913,1.99165,62300000.0
2008-04-23 08:21:00,1.99165,1.9918,1.99145,1.99145,48000000.0
2008-04-23 08:22:00,1.99145,1.99145,1.9906,1.9909,55500000.0
2008-04-23 08:23:00,1.9909,1.99105,1.9908,1.99095,54800000.0
2008-04-23 08:24:00,1.99095,1.991,1.9908,1.99095,64600000.0
2008-04-23 08:25:00,1.99095,1.99115,1.9906,1.99075,50200000.0
2008-04-23 08:26:00,1.99075,1.991,1.99065,1.99065,51400000.0
2008-04-23 08:27:00,1.99065,1.9908,1.98955,1.99025,358725000.0
2008-04-23 08:28:00,1.99025,1.99025,1.98975,1.9898,571250000.0
2008-04-23 08:29:00,1.98975,1.9899,1.98965,1.98975,282425000.0
2008-04-23 08:30:00,1.98975,1.98995,1.98815,1.98905,957487502.0
2008-04-23 08:31:00,1.98905,1.98915,1.98835,1.98835,261400000.0
2008-04-23 08:32:00,1.98835,1.9884,1.98725,1.9881,196562500.0
2008-04-23 08:33:00,1.9881,1.9885,1.9881,1.98835,456849999.0
2008-04-23 08:34:00,1.9884,1.9886,1.98835,1.9884,456300000.0
2008-04-23 08:35:00,1.9884,1.9886,1.98825,1.98855,699900000.0
2008-04-23 08:36:00,1.98855,1.98875,1.98855,1.9886,608700000.0
2008-04-23 08:37:00,1.9886,1.98875,1.98855,1.9887,124675000.0
2008-04-23 08:38:00,1.9887,1.98875,1.9886,1.9887,97262500.0
2008-04-23 08:39:00,1.9887,1.9892,1.9886,1.9892,324000000.0
2008-04-23 08:40:00,1.9892,1.9896,1.9892,1.9896,207700000.0
2008-04-23 08:41:00,1.98955,1.9896,1.9891,1.9891,146700000.0
2008-04-23 08:42:00,1.9891,1.98915,1.9891,1.98915,313100000.0
2008-04-23 08:43:00,1.98915,1.9892,1.9891,1.98915,100000000.0
2008-04-23 08:44:00,1.98915,1.98915,1.9886,1.9889,125400000.0
2008-04-23 08:45:00,1.9889,1.98925,1.9887,1.98915,140700000.0
2008-04-23 08:46:00,1.98925,1.9894,1.989,1.9893,153700000.0
2008-04-23 08:47:00,1.9893,1.9897,1.9892,1.9896,195900000.0
2008-04-23 08:48:00,1.9896,1.9897,1.9891,1.98925,926700003.0
2008-04-23 08:49:00,1.98925,1.9893,1.98855,1.9886,607099999.0
2008-04-23 08:50:00,1.9886,1.98905,1.9885,1.98905,89000000.0
2008-04-23 08:51:00,1.98905,1.9896,1.9889,1.9895,140000000.0
2008-04-23 08:52:00,1.9895,1.99015,1.9892,1.99,178300000.0
2008-04-23 08:53:00,1.99,1.9915,1.9899,1.9911,284900000.0
2008-04-23 08:54:00,1.9911,1.9912,1.9906,1.9906,388100000.0
2008-04-23 08:55:00,1.9906,1.99075,1.9904,1.9906,354800000.0
2008-04-23 08:56:00,1.9906,1.9909,1.9905,1.9909,312200000.0
2008-04-23 08:57:00,1.991,1.99135,1.9909,1.991,265200000.0
2008-04-23 08:58:00,1.991,1.99105,1.9903,1.9908,333500000.0
2008-04-23 08:59:00,1.9908,1.99135,1.9908,1.9911,200600000.0
2008-04-23 09:00:00,1.9911,1.9911,1.9905,1.9905,204700000.0
2008-04-23 09:01:00,1.9905,1.9905,1.99,1.99,176300000.0
2008-04-23 09:02:00,1.99,1.99015,1.9897,1.9897,161200000.0
2008-04-23 09:03:00,1.9897,1.98985,1.9895,1.98965,215600000.0
2008-04-23 09:04:00,1.98965,1.98995,1.9891,1.98915,308500000.0
2008-04-23 09:05:00,1.98915,1.98925,1.989,1.9892,225400000.0
2008-04-23 09:06:00,1.9892,1.9893,1.98865,1.9889,210700000.0
2008-04-23 09:07:00,1.9889,1.98895,1.9886,1.9886,182400000.0
2008-04-23 09:08:00,1.9885,1.98875,1.9877,1.9878,206000000.0
2008-04-23 09:09:00,1.9878,1.9882,1.98765,1.9878,184600000.0
2008-04-23 09:10:00,1.9878,1.98795,1.9875,1.98775,189800000.0
2008-04-23 09:11:00,1.98775,1.9884,1.9877,1.98815,257499999.0
2008-04-23 09:12:00,1.98815,1.98875,1.98815,1.98845,352500000.0
2008-04-23 09:13:00,1.9886,1.9886,1.9879,1.9879,794599999.0
2008-04-23 09:14:00,1.9879,1.9881,1.9879,1.9881,89900000.0
2008-04-23 09:15:00,1.9881,1.9881,1.9879,1.9879,123499999.0
2008-04-23 09:16:00,1.9879,1.98855,1.9877,1.98855,245500000.0
2008-04-23 09:17:00,1.98855,1.98855,1.98795,1.9882,258500000.0
2008-04-23 09:18:00,1.9882,1.98895,1.988,1.9889,217800000.0
2008-04-23 09:19:00,1.9889,1.9891,1.98825,1.98825,501000000.0
2008-04-23 09:20:00,1.98825,1.98845,1.98805,1.9882,485200000.0
2008-04-23 09:21:00,1.9882,1.9889,1.9882,1.9889,126699999.0
2008-04-23 09:22:00,1.9889,1.989,1.98855,1.9886,312199998.0
2008-04-23 09:23:00,1.9886,1.9889,1.98845,1.9889,285800000.0
2008-04-23 09:24:00,1.9889,1.989,1.9887,1.9887,109200000.0
2008-04-23 09:25:00,1.9887,1.98885,1.9885,1.98865,216200000.0
2008-04-23 09:26:00,1.98865,1.9888,1.98845,1.9886,420100000.0
2008-04-23 09:27:00,1.9886,1.9886,1.9882,1.9882,122200000.0
2008-04-23 09:28:00,1.9881,1.9883,1.9878,1.98815,372899997.0
2008-04-23 09:29:00,1.98815,1.98825,1.98685,1.98685,1233300001.0
2008-04-23 09:30:00,1.98675,1.98745,1.98665,1.98725,192200000.0
2008-04-23 09:31:00,1.98725,1.9874,1.9872,1.98735,604800000.0
2008-04-23 09:32:00,1.98735,1.98765,1.9873,1.9875,525800000.0
2008-04-23 09:33:00,1.9875,1.9878,1.98735,1.9878,186699999.0
2008-04-23 09:34:00,1.9878,1.98815,1.98775,1.98815,208200000.0
2008-04-23 09:35:00,1.98815,1.98895,1.98815,1.98885,79600000.0
2008-04-23 09:36:00,1.98885,1.98885,1.98785,1.988,245699999.0
2008-04-23 09:37:00,1.988,1.98865,1.98795,1.98855,69575000.0
2008-04-23 09:38:00,1.98855,1.98875,1.9885,1.9886,85500000.0
2008-04-23 09:39:00,1.9886,1.9886,1.9885,1.9886,17940000.0
2008-04-23 09:40:00,1.9886,1.98885,1.9885,1.9885,87980000.0
2008-04-23 09:41:00,1.9885,1.9885,1.9878,1.98795,185110000.0
2008-04-23 09:42:00,1.98795,1.9884,1.98795,1.98825,262100000.0
2008-04-23 09:43:00,1.98825,1.9885,1.98815,1.98815,231400000.0
2008-04-23 09:44:00,1.9881,1.9886,1.98805,1.98855,383100002.0
2008-04-23 09:45:00,1.98855,1.98865,1.9884,1.9886,627700000.0
2008-04-23 09:46:00,1.9886,1.98945,1.9886,1.98945,138200000.0
2008-04-23 09:47:00,1.98955,1.9902,1.98935,1.9899,269450001.0
2008-04-23 09:48:00,1.9899,1.99015,1.9898,1.9901,109400000.0
2008-04-23 09:49:00,1.9901,1.9901,1.9897,1.9901,81800000.0
2008-04-23 09:50:00,1.9901,1.9901,1.98955,1.98955,132200000.0
2008-04-23 09:51:00,1.98955,1.9897,1.9893,1.98965,109000000.0
2008-04-23 09:52:00,1.98965,1.9898,1.98925,1.98945,108900000.0
2008-04-23 09:53:00,1.98945,1.98945,1.98905,1.98905,127600000.0
2008-04-23 09:54:00,1.98905,1.98915,1.9888,1.9891,108200000.0
2008-04-23 09:55:00,1.9891,1.9891,1.98905,1.98905,97200000.0
2008-04-23 09:56:00,1.98905,1.98905,1.98865,1.9889,126900000.0
2008-04-23 09:57:00,1.9889,1.98905,1.98885,1.989,56600000.0
2008-04-23 09:58:00,1.989,1.9892,1.9888,1.9892,120700000.0
2008-04-23 09:59:00,1.9892,1.98945,1.9891,1.98945,604800001.0
2008-04-23 10:00:00,1.98945,1.9897,1.98905,1.9896,376000002.0
2008-04-23 10:01:00,1.9896,1.98985,1.9894,1.98945,267300000.0
2008-04-23 10:02:00,1.98945,1.98945,1.9892,1.9892,129800000.0
2008-04-23 10:03:00,1.9892,1.9897,1.9892,1.98945,177900000.0
2008-04-23 10:04:00,1.98945,1.98955,1.98945,1.98955,44300000.0
2008-04-23 10:05:00,1.98955,1.99025,1.98955,1.9901,141100000.0
2008-04-23 10:06:00,1.9901,1.9902,1.98995,1.9901,120500000.0
2008-04-23 10:07:00,1.99005,1.9903,1.9899,1.9901,135200000.0
2008-04-23 10:08:00,1.9901,1.9901,1.9896,1.98985,85100000.0
2008-04-23 10:09:00,1.98985,1.98985,1.98935,1.98975,139200000.0
2008-04-23 10:10:00,1.98975,1.99,1.9896,1.9897,106200000.0
2008-04-23 10:11:00,1.9897,1.99005,1.9897,1.98975,93300000.0
2008-04-23 10:12:00,1.98975,1.99025,1.98975,1.9902,80900000.0
2008-04-23 10:13:00,1.9902,1.99025,1.98985,1.99005,107400000.0
2008-04-23 10:14:00,1.99005,1.99155,1.99005,1.99155,107200000.0
2008-04-23 10:15:00,1.99155,1.99175,1.9911,1.99125,166600000.0
2008-04-23 10:16:00,1.99125,1.9917,1.9912,1.99165,78100000.0
2008-04-23 10:17:00,1.99165,1.9923,1.99165,1.9923,169700000.0
2008-04-23 10:18:00,1.99235,1.99245,1.9916,1.9916,219000000.0
2008-04-23 10:19:00,1.9916,1.99175,1.99125,1.99125,99600000.0
2008-04-23 10:20:00,1.99125,1.99185,1.99125,1.9918,79800000.0
2008-04-23 10:21:00,1.9918,1.9922,1.9918,1.992,54200000.0
2008-04-23 10:22:00,1.992,1.99205,1.99145,1.9916,68800000.0
2008-04-23 10:23:00,1.9915,1.99165,1.9914,1.9914,73000000.0
2008-04-23 10:24:00,1.9914,1.99175,1.99135,1.9916,56100000.0
2008-04-23 10:25:00,1.9916,1.9919,1.9915,1.9915,134600000.0
2008-04-23 10:26:00,1.9915,1.9918,1.9915,1.9918,40600000.0
2008-04-23 10:27:00,1.9919,1.9919,1.99155,1.99165,53400000.0
2008-04-23 10:28:00,1.99165,1.99175,1.9909,1.99095,109800000.0
2008-04-23 10:29:00,1.99095,1.991,1.9895,1.99005,356600000.0
2008-04-23 10:30:00,1.99005,1.9945,1.9896,1.9935,523900000.0
2008-04-23 10:31:00,1.9935,1.9954,1.99295,1.9954,381900000.0
2008-04-23 10:32:00,1.9954,1.99645,1.995,1.9963,353800000.0
2008-04-23 10:33:00,1.9963,1.99735,1.9963,1.9964,137200000.0
2008-04-23 10:34:00,1.9964,1.9964,1.996,1.9963,249400000.0
2008-04-23 10:35:00,1.9963,1.9963,1.9952,1.99525,519200000.0
2008-04-23 10:36:00,1.99525,1.9954,1.99425,1.99525,498348791.0
2008-04-23 10:37:00,1.99525,1.99525,1.9936,1.99375,277628226.0
2008-04-23 10:38:00,1.99375,1.9944,1.99365,1.99415,162400000.0
2008-04-23 10:39:00,1.99415,1.99475,1.9928,1.9932,175700000.0
2008-04-23 10:40:00,1.99315,1.99415,1.99305,1.9937,161700000.0
2008-04-23 10:41:00,1.99375,1.99395,1.99365,1.9939,76500000.0
2008-04-23 10:42:00,1.9939,1.99445,1.99385,1.99425,311600000.0
2008-04-23 10:43:00,1.99425,1.99425,1.99365,1.9937,270600000.0
2008-04-23 10:44:00,1.9937,1.99385,1.9935,1.99375,64200000.0
2008-04-23 10:45:00,1.99375,1.99395,1.99335,1.9935,77400000.0
2008-04-23 10:46:00,1.9935,1.9935,1.9925,1.99305,154800000.0
2008-04-23 10:47:00,1.99305,1.99325,1.99285,1.99285,127600000.0
2008-04-23 10:48:00,1.99285,1.99305,1.9928,1.99295,90000000.0
2008-04-23 10:49:00,1.99295,1.99345,1.99295,1.9934,70700000.0
2008-04-23 10:50:00,1.9934,1.99355,1.9934,1.99345,122200000.0
2008-04-23 10:51:00,1.99345,1.99345,1.993,1.99315,126300000.0
2008-04-23 10:52:00,1.99315,1.99445,1.99315,1.994,236500000.0
2008-04-23 10:53:00,1.994,1.994,1.9926,1.99285,122900000.0
2008-04-23 10:54:00,1.99285,1.993,1.9926,1.99285,87100000.0
2008-04-23 10:55:00,1.99285,1.99285,1.992,1.9921,321800000.0
2008-04-23 10:56:00,1.9921,1.9926,1.99205,1.9925,159700000.0
2008-04-23 10:57:00,1.9925,1.99295,1.9925,1.99265,463200000.0
2008-04-23 10:58:00,1.99265,1.99385,1.99265,1.99365,751900000.0
2008-04-23 10:59:00,1.99365,1.9943,1.99365,1.99405,553600000.0
2008-04-23 11:00:00,1.99405,1.99415,1.99375,1.9939,597100000.0
2008-04-23 11:01:00,1.9939,1.99405,1.9939,1.99405,324700000.0
2008-04-23 11:02:00,1.99405,1.99405,1.9938,1.99385,552300000.0
2008-04-23 11:03:00,1.99385,1.99445,1.99385,1.99415,560600000.0
2008-04-23 11:04:00,1.99415,1.9942,1.9939,1.99415,626700000.0
2008-04-23 11:05:00,1.99415,1.9943,1.99395,1.994,309300000.0
2008-04-23 11:06:00,1.994,1.994,1.99345,1.9936,382900000.0
2008-04-23 11:07:00,1.9936,1.99375,1.99325,1.9933,532500000.0
2008-04-23 11:08:00,1.99325,1.9933,1.9928,1.99295,441500000.0
2008-04-23 11:09:00,1.99295,1.99295,1.9928,1.9929,135800000.0
2008-04-23 11:10:00,1.9929,1.993,1.9926,1.9926,295900000.0
2008-04-23 11:11:00,1.9926,1.99265,1.99255,1.99255,209300000.0
2008-04-23 11:12:00,1.99255,1.99275,1.9925,1.99275,253300000.0
2008-04-23 11:13:00,1.99275,1.99305,1.99255,1.99295,375500000.0
2008-04-23 11:14:00,1.99295,1.993,1.99265,1.9929,105200000.0
2008-04-23 11:15:00,1.9929,1.99305,1.99285,1.99285,93400000.0
2008-04-23 11:16:00,1.99285,1.99285,1.99265,1.9927,96600000.0
2008-04-23 11:17:00,1.9927,1.99275,1.99245,1.99255,248000000.0
2008-04-23 11:18:00,1.99255,1.99265,1.99245,1.99265,162600000.0
2008-04-23 11:19:00,1.99265,1.99295,1.9926,1.99275,346500000.0
2008-04-23 11:20:00,1.99275,1.9928,1.99255,1.9928,138000000.0
2008-04-23 11:21:00,1.9928,1.99355,1.9928,1.9933,110500000.0
2008-04-23 11:22:00,1.9933,1.9935,1.9932,1.9935,49400000.0
2008-04-23 11:23:00,1.9935,1.99365,1.99345,1.99355,289400000.0
2008-04-23 11:24:00,1.9936,1.9936,1.99325,1.9934,139300000.0
2008-04-23 11:25:00,1.9934,1.9934,1.99315,1.99325,46900000.0
2008-04-23 11:26:00,1.99325,1.99345,1.99325,1.9934,48300000.0
2008-04-23 11:27:00,1.9934,1.9934,1.9933,1.9933,128600000.0
2008-04-23 11:28:00,1.9933,1.99335,1.99315,1.99325,139700000.0
2008-04-23 11:29:00,1.99325,1.99365,1.99325,1.99355,137300000.0
2008-04-23 11:30:00,1.99355,1.99395,1.99355,1.9939,113200000.0
2008-04-23 11:31:00,1.9939,1.99445,1.9939,1.99445,198500000.0
2008-04-23 11:32:00,1.99445,1.9952,1.9943,1.99505,209600000.0
2008-04-23 11:33:00,1.99505,1.99505,1.9945,1.9948,231500000.0
2008-04-23 11:34:00,1.9948,1.9948,1.99455,1.99465,155200000.0
2008-04-23 11:35:00,1.99465,1.99475,1.99425,1.9946,74300000.0
2008-04-23 11:36:00,1.9946,1.9959,1.99455,1.99575,277700000.0
2008-04-23 11:37:00,1.99575,1.99595,1.99475,1.9949,643100000.0
2008-04-23 11:38:00,1.9949,1.99495,1.99415,1.99445,294600000.0
2008-04-23 11:39:00,1.99445,1.9947,1.99435,1.99465,206600000.0
2008-04-23 11:40:00,1.99465,1.99485,1.99435,1.99465,374900000.0
2008-04-23 11:41:00,1.99465,1.99475,1.99395,1.99455,310200000.0
2008-04-23 11:42:00,1.99455,1.99475,1.9944,1.9946,344100000.0
2008-04-23 11:43:00,1.9946,1.99475,1.99455,1.9946,372900000.0
2008-04-23 11:44:00,1.9948,1.99485,1.9944,1.9944,268600000.0
2008-04-23 11:45:00,1.9944,1.9946,1.9944,1.9946,194500000.0
2008-04-23 11:46:00,1.9946,1.99485,1.9944,1.9945,262900000.0
2008-04-23 11:47:00,1.9945,1.99465,1.9943,1.99435,364100000.0
2008-04-23 11:48:00,1.9943,1.99435,1.9943,1.9943,130500000.0
2008-04-23 11:49:00,1.9943,1.99435,1.99395,1.99415,326100000.0
2008-04-23 11:50:00,1.99415,1.9944,1.99415,1.99435,129300000.0
2008-04-23 11:51:00,1.99435,1.9948,1.99425,1.9948,128400000.0
2008-04-23 11:52:00,1.9948,1.9949,1.99435,1.99435,408800000.0
2008-04-23 11:53:00,1.99435,1.99435,1.9935,1.9935,281800000.0
2008-04-23 11:54:00,1.9935,1.9938,1.99325,1.99335,368800000.0
2008-04-23 11:55:00,1.99335,1.99335,1.99315,1.9932,204000000.0
2008-04-23 11:56:00,1.9932,1.99325,1.99305,1.99325,271000000.0
2008-04-23 11:57:00,1.99325,1.99365,1.99315,1.9935,258800000.0
2008-04-23 11:58:00,1.9935,1.9938,1.9935,1.9937,344400000.0
2008-04-23 11:59:00,1.9937,1.99375,1.9936,1.99365,197800000.0
2008-04-23 12:00:00,1.99365,1.99385,1.99345,1.9935,414900000.0
2008-04-23 12:01:00,1.99345,1.9944,1.9934,1.994,320300000.0
2008-04-23 12:02:00,1.994,1.99415,1.99375,1.99375,249300000.0
2008-04-23 12:03:00,1.99375,1.99395,1.9937,1.99375,456400000.0
2008-04-23 12:04:00,1.99375,1.994,1.99375,1.99395,290400000.0
2008-04-23 12:05:00,1.99395,1.99435,1.99395,1.99435,283800000.0
2008-04-23 12:06:00,1.99435,1.9946,1.9943,1.9945,362500000.0
2008-04-23 12:07:00,1.9945,1.9946,1.9944,1.9946,75900000.0
2008-04-23 12:08:00,1.9946,1.99485,1.99455,1.99475,71600000.0
2008-04-23 12:09:00,1.99475,1.9953,1.9945,1.99515,123900000.0
2008-04-23 12:10:00,1.9952,1.9952,1.9946,1.99475,218000000.0
2008-04-23 12:11:00,1.99475,1.99475,1.9935,1.9937,171300000.0
2008-04-23 12:12:00,1.9937,1.9938,1.99325,1.99325,258100000.0
2008-04-23 12:13:00,1.9932,1.9932,1.99185,1.9929,328500000.0
2008-04-23 12:14:00,1.99295,1.99305,1.99265,1.99305,251200000.0
2008-04-23 12:15:00,1.99305,1.99335,1.993,1.9931,135000000.0
2008-04-23 12:16:00,1.9931,1.99325,1.9931,1.9932,80000000.0
2008-04-23 12:17:00,1.9932,1.9932,1.993,1.9931,42700000.0
2008-04-23 12:18:00,1.9931,1.9931,1.99245,1.99245,175400000.0
2008-04-23 12:19:00,1.99245,1.99245,1.99095,1.99095,680900000.0
2008-04-23 12:20:00,1.9911,1.9916,1.99105,1.9916,366800000.0
2008-04-23 12:21:00,1.9916,1.9919,1.9916,1.99165,691800000.0
2008-04-23 12:22:00,1.99165,1.99175,1.9914,1.9914,253800000.0
2008-04-23 12:23:00,1.9914,1.9917,1.9914,1.99165,161200000.0
2008-04-23 12:24:00,1.99165,1.99175,1.99165,1.99175,413600000.0
2008-04-23 12:25:00,1.9918,1.9921,1.9918,1.99205,252000000.0
2008-04-23 12:26:00,1.99205,1.99205,1.9915,1.9915,254700000.0
2008-04-23 12:27:00,1.9915,1.9915,1.99045,1.99055,347900000.0
2008-04-23 12:28:00,1.99055,1.9908,1.99035,1.99075,384600000.0
2008-04-23 12:29:00,1.99075,1.9908,1.9905,1.9905,335100000.0
2008-04-23 12:30:00,1.9905,1.9909,1.9904,1.9907,622700000.0
2008-04-23 12:31:00,1.99075,1.99095,1.99065,1.9908,157500000.0
2008-04-23 12:32:00,1.9908,1.9909,1.99075,1.9909,103500000.0
2008-04-23 12:33:00,1.9909,1.9916,1.9909,1.99145,230400000.0
2008-04-23 12:34:00,1.99145,1.9916,1.99145,1.9916,98800000.0
2008-04-23 12:35:00,1.9916,1.9916,1.99135,1.9915,206000000.0
2008-04-23 12:36:00,1.9915,1.99175,1.9915,1.9915,197700000.0
2008-04-23 12:37:00,1.9915,1.99155,1.9912,1.9913,365500000.0
2008-04-23 12:38:00,1.9913,1.99145,1.9907,1.99075,390100000.0
2008-04-23 12:39:00,1.99075,1.99075,1.99065,1.99075,294300000.0
2008-04-23 12:40:00,1.99075,1.9909,1.99065,1.9909,285500000.0
2008-04-23 12:41:00,1.9909,1.9909,1.99065,1.9908,282900000.0
2008-04-23 12:42:00,1.9908,1.9909,1.9907,1.9907,277900000.0
2008-04-23 12:43:00,1.9907,1.99075,1.99035,1.99035,490700000.0
2008-04-23 12:44:00,1.99035,1.99035,1.99015,1.9902,221600000.0
2008-04-23 12:45:00,1.9902,1.99045,1.9902,1.99035,341000000.0
2008-04-23 12:46:00,1.99035,1.99065,1.99035,1.9905,255000000.0
2008-04-23 12:47:00,1.9905,1.9908,1.9905,1.9908,92500000.0
2008-04-23 12:48:00,1.9908,1.9916,1.9908,1.9916,120300000.0
2008-04-23 12:49:00,1.9917,1.9917,1.9905,1.9908,281800000.0
2008-04-23 12:50:00,1.9908,1.9908,1.9904,1.9904,204600000.0
2008-04-23 12:51:00,1.9904,1.9907,1.9902,1.99065,346600000.0
2008-04-23 12:52:00,1.99065,1.9907,1.9906,1.9906,572400000.0
2008-04-23 12:53:00,1.9906,1.9907,1.99055,1.9907,322400000.0
2008-04-23 12:54:00,1.9907,1.991,1.9906,1.99075,409100000.0
2008-04-23 12:55:00,1.99075,1.9909,1.9905,1.9906,400300000.0
2008-04-23 12:56:00,1.9906,1.9909,1.99055,1.99055,70900000.0
2008-04-23 12:57:00,1.99055,1.99065,1.99025,1.99025,249000000.0
2008-04-23 12:58:00,1.99025,1.9903,1.99,1.9901,113600000.0
2008-04-23 12:59:00,1.9901,1.99025,1.98995,1.99015,264900000.0
2008-04-23 13:00:00,1.99015,1.99045,1.98995,1.99015,217900000.0
2008-04-23 13:01:00,1.99015,1.99035,1.99015,1.99035,150800000.0
2008-04-23 13:02:00,1.99035,1.9904,1.9901,1.9901,45300000.0
2008-04-23 13:03:00,1.9901,1.99025,1.99005,1.99025,153100000.0
2008-04-23 13:04:00,1.99025,1.99025,1.98965,1.98965,209000000.0
2008-04-23 13:05:00,1.98965,1.98975,1.98895,1.9891,241400000.0
2008-04-23 13:06:00,1.9891,1.98925,1.9891,1.98915,59100000.0
2008-04-23 13:07:00,1.98915,1.98965,1.98915,1.9895,245000000.0
2008-04-23 13:08:00,1.9895,1.98955,1.9894,1.9895,46200000.0
2008-04-23 13:09:00,1.9895,1.9896,1.98945,1.9895,330500000.0
2008-04-23 13:10:00,1.9895,1.98965,1.98915,1.98945,203600000.0
2008-04-23 13:11:00,1.9894,1.98955,1.9893,1.98955,42400000.0
2008-04-23 13:12:00,1.98955,1.98965,1.9895,1.98955,36800000.0
2008-04-23 13:13:00,1.98955,1.9897,1.9892,1.9897,106800000.0
2008-04-23 13:14:00,1.9897,1.9897,1.98845,1.98845,331800000.0
2008-04-23 13:15:00,1.98845,1.98855,1.98805,1.9882,753800000.0
2008-04-23 13:16:00,1.9882,1.98845,1.98805,1.9881,624200000.0
2008-04-23 13:17:00,1.98795,1.98815,1.9876,1.98765,394000000.0
2008-04-23 13:18:00,1.9876,1.98815,1.9875,1.988,205100000.0
2008-04-23 13:19:00,1.98795,1.9881,1.9875,1.9878,587000000.0
2008-04-23 13:20:00,1.9878,1.98795,1.9875,1.98755,469200000.0
2008-04-23 13:21:00,1.98755,1.9881,1.98755,1.9877,166100000.0
2008-04-23 13:22:00,1.98775,1.98825,1.98775,1.98815,214300000.0
2008-04-23 13:23:00,1.98815,1.9883,1.9881,1.9883,47700000.0
2008-04-23 13:24:00,1.9883,1.98845,1.9882,1.98845,113100000.0
2008-04-23 13:25:00,1.98845,1.98855,1.98835,1.98855,79400000.0
2008-04-23 13:26:00,1.98855,1.98855,1.98835,1.9885,81100000.0
2008-04-23 13:27:00,1.9885,1.9886,1.98835,1.9886,104000000.0
2008-04-23 13:28:00,1.9886,1.9888,1.9886,1.9887,83400000.0
2008-04-23 13:29:00,1.9887,1.9888,1.9885,1.9887,70900000.0
2008-04-23 13:30:00,1.9887,1.9887,1.9884,1.9884,90200000.0
2008-04-23 13:31:00,1.9884,1.9886,1.98805,1.98805,152850000.0
2008-04-23 13:32:00,1.9879,1.98825,1.9878,1.98805,96000000.0
2008-04-23 13:33:00,1.98805,1.9882,1.9873,1.9876,119600000.0
2008-04-23 13:34:00,1.9876,1.98775,1.9873,1.9874,82300000.0
2008-04-23 13:35:00,1.9874,1.9877,1.9874,1.98765,167100000.0
2008-04-23 13:36:00,1.98765,1.98785,1.98745,1.98745,182600000.0
2008-04-23 13:37:00,1.98745,1.98765,1.98745,1.9875,335800000.0
2008-04-23 13:38:00,1.9875,1.98765,1.98745,1.98755,390200000.0
2008-04-23 13:39:00,1.98755,1.98765,1.98735,1.9875,196500000.0
2008-04-23 13:40:00,1.9875,1.98765,1.98745,1.98745,313800000.0
2008-04-23 13:41:00,1.98745,1.9881,1.98745,1.988,279300000.0
2008-04-23 13:42:00,1.988,1.98815,1.98795,1.988,304000000.0
2008-04-23 13:43:00,1.988,1.9882,1.98785,1.98785,264600000.0
2008-04-23 13:44:00,1.98785,1.98795,1.9876,1.9877,212150000.0
2008-04-23 13:45:00,1.98775,1.9879,1.9876,1.98765,118800000.0
2008-04-23 13:46:00,1.9876,1.9877,1.9875,1.98755,207300000.0
2008-04-23 13:47:00,1.98755,1.9878,1.98745,1.98745,198900000.0
2008-04-23 13:48:00,1.98745,1.98755,1.98735,1.98735,96600000.0
2008-04-23 13:49:00,1.98735,1.9876,1.98725,1.98735,247900000.0
2008-04-23 13:50:00,1.98735,1.9875,1.9873,1.9875,104100000.0
2008-04-23 13:51:00,1.9875,1.9878,1.98735,1.9875,120100000.0
2008-04-23 13:52:00,1.9875,1.9877,1.9875,1.9876,76400000.0
2008-04-23 13:53:00,1.9876,1.9876,1.98735,1.98735,138900000.0
2008-04-23 13:54:00,1.98735,1.9876,1.98725,1.98745,180400000.0
2008-04-23 13:55:00,1.98745,1.98745,1.98645,1.98655,177000000.0
2008-04-23 13:56:00,1.98655,1.9866,1.98575,1.9863,182700000.0
2008-04-23 13:57:00,1.9864,1.98655,1.98605,1.9863,128600000.0
2008-04-23 13:58:00,1.9863,1.9863,1.9859,1.9862,76900000.0
2008-04-23 13:59:00,1.9862,1.9862,1.98545,1.9856,131900000.0
2008-04-23 14:00:00,1.9856,1.9856,1.9844,1.9845,133900000.0
2008-04-23 14:01:00,1.9845,1.9847,1.98375,1.98465,163950000.0
2008-04-23 14:02:00,1.98475,1.98525,1.98465,1.9847,122600000.0
2008-04-23 14:03:00,1.98465,1.98485,1.98455,1.98465,107100000.0
2008-04-23 14:04:00,1.98465,1.98465,1.98435,1.98465,140700000.0
2008-04-23 14:05:00,1.98465,1.98505,1.98465,1.98495,154700000.0
2008-04-23 14:06:00,1.98495,1.98505,1.98445,1.98465,142000000.0
2008-04-23 14:07:00,1.98465,1.98465,1.98395,1.9842,175900000.0
2008-04-23 14:08:00,1.98405,1.9845,1.984,1.9845,130700000.0
2008-04-23 14:09:00,1.9845,1.9851,1.9845,1.98505,193800000.0
2008-04-23 14:10:00,1.98505,1.98515,1.98455,1.9847,345400000.0
2008-04-23 14:11:00,1.9847,1.9852,1.98465,1.98485,311100000.0
2008-04-23 14:12:00,1.98485,1.985,1.98395,1.984,202900000.0
2008-04-23 14:13:00,1.984,1.98465,1.984,1.98445,238200000.0
2008-04-23 14:14:00,1.98445,1.98445,1.984,1.984,424600000.0
2008-04-23 14:15:00,1.984,1.98415,1.98365,1.9841,413200000.0
2008-04-23 14:16:00,1.9841,1.9846,1.9839,1.98455,192300000.0
2008-04-23 14:17:00,1.98455,1.98475,1.9843,1.98475,195800000.0
2008-04-23 14:18:00,1.98475,1.9852,1.9846,1.98515,184300000.0
2008-04-23 14:19:00,1.98515,1.98525,1.9846,1.9846,311900000.0
2008-04-23 14:20:00,1.9846,1.98485,1.98425,1.98425,270400000.0
2008-04-23 14:21:00,1.98425,1.985,1.98425,1.98495,158950000.0
2008-04-23 14:22:00,1.98495,1.985,1.9846,1.9849,190700000.0
2008-04-23 14:23:00,1.9849,1.98495,1.9842,1.9842,365600000.0
2008-04-23 14:24:00,1.9842,1.98425,1.9839,1.98395,389200000.0
2008-04-23 14:25:00,1.98395,1.98405,1.9839,1.98395,439700000.0
2008-04-23 14:26:00,1.98395,1.984,1.98355,1.98385,180200000.0
2008-04-23 14:27:00,1.98385,1.9842,1.9838,1.9842,214100000.0
2008-04-23 14:28:00,1.9842,1.9843,1.984,1.98415,330200000.0
2008-04-23 14:29:00,1.98415,1.98425,1.9837,1.98385,336500000.0
2008-04-23 14:30:00,1.98385,1.9842,1.9836,1.984,150200000.0
2008-04-23 14:31:00,1.984,1.9842,1.98385,1.984,236300000.0
2008-04-23 14:32:00,1.984,1.9842,1.984,1.9841,202100000.0
2008-04-23 14:33:00,1.9841,1.9841,1.98285,1.983,239400000.0
2008-04-23 14:34:00,1.9831,1.9834,1.98285,1.983,245100000.0
2008-04-23 14:35:00,1.98305,1.9834,1.983,1.983,225400000.0
2008-04-23 14:36:00,1.983,1.98305,1.98275,1.98285,193900000.0
2008-04-23 14:37:00,1.98285,1.9832,1.9828,1.98315,248400000.0
2008-04-23 14:38:00,1.9832,1.9834,1.983,1.983,161600000.0
2008-04-23 14:39:00,1.983,1.98315,1.9828,1.98305,305000000.0
2008-04-23 14:40:00,1.98305,1.98305,1.9824,1.9825,360700000.0
2008-04-23 14:41:00,1.9825,1.98265,1.98215,1.9823,332900000.0
2008-04-23 14:42:00,1.9823,1.98235,1.9817,1.98195,234900000.0
2008-04-23 14:43:00,1.98195,1.9821,1.98175,1.98205,263100000.0
2008-04-23 14:44:00,1.98205,1.9822,1.98175,1.98185,221700000.0
2008-04-23 14:45:00,1.98185,1.9821,1.98175,1.9821,146400000.0
2008-04-23 14:46:00,1.98215,1.9825,1.9821,1.9824,249900000.0
2008-04-23 14:47:00,1.9824,1.98265,1.9822,1.98235,218900000.0
2008-04-23 14:48:00,1.98235,1.9824,1.98205,1.9821,206300000.0
2008-04-23 14:49:00,1.9821,1.98275,1.9821,1.98275,149200000.0
2008-04-23 14:50:00,1.98275,1.98345,1.9824,1.9834,225700000.0
2008-04-23 14:51:00,1.9834,1.9834,1.98235,1.9825,250400000.0
2008-04-23 14:52:00,1.9825,1.9827,1.98185,1.98195,314100000.0
2008-04-23 14:53:00,1.98195,1.98195,1.9815,1.9818,235000000.0
2008-04-23 14:54:00,1.9818,1.98215,1.98175,1.98215,243600000.0
2008-04-23 14:55:00,1.98215,1.98245,1.98185,1.98185,281200000.0
2008-04-23 14:56:00,1.98185,1.9821,1.9818,1.982,208000000.0
2008-04-23 14:57:00,1.982,1.9822,1.982,1.9822,170500000.0
2008-04-23 14:58:00,1.9822,1.9831,1.9822,1.98305,279200000.0
2008-04-23 14:59:00,1.98305,1.98315,1.98265,1.98275,252600000.0
2008-04-23 15:00:00,1.98275,1.98275,1.9825,1.9827,217500000.0
2008-04-23 15:01:00,1.9827,1.9827,1.98145,1.98145,239200000.0
2008-04-23 15:02:00,1.9815,1.98195,1.9815,1.9818,212000000.0
2008-04-23 15:03:00,1.98175,1.9822,1.9817,1.9819,248400000.0
2008-04-23 15:04:00,1.9819,1.982,1.9817,1.98175,275800000.0
2008-04-23 15:05:00,1.98175,1.98185,1.98175,1.98175,143900000.0
2008-04-23 15:06:00,1.98175,1.9819,1.9817,1.9818,181900000.0
2008-04-23 15:07:00,1.9818,1.98195,1.9814,1.9815,201400000.0
2008-04-23 15:08:00,1.98155,1.9817,1.98145,1.9816,214500000.0
2008-04-23 15:09:00,1.98165,1.9817,1.9815,1.98155,155500000.0
2008-04-23 15:10:00,1.98155,1.98165,1.9815,1.98155,175100000.0
2008-04-23 15:11:00,1.98155,1.98155,1.98095,1.9811,205100000.0
2008-04-23 15:12:00,1.98105,1.98115,1.9809,1.981,208500000.0
2008-04-23 15:13:00,1.981,1.981,1.97975,1.9799,256500000.0
2008-04-23 15:14:00,1.98,1.98065,1.98,1.9803,294700000.0
2008-04-23 15:15:00,1.9803,1.98045,1.9799,1.9799,277200000.0
2008-04-23 15:16:00,1.9799,1.98025,1.9798,1.9802,283700000.0
2008-04-23 15:17:00,1.9802,1.98035,1.9801,1.9803,203500000.0
2008-04-23 15:18:00,1.9803,1.9805,1.97995,1.98,181600000.0
2008-04-23 15:19:00,1.98,1.98025,1.9792,1.9793,198500000.0
2008-04-23 15:20:00,1.9793,1.9796,1.9793,1.97945,242100000.0
2008-04-23 15:21:00,1.97945,1.97975,1.97945,1.97975,234600000.0
2008-04-23 15:22:00,1.97975,1.9799,1.9797,1.9798,187100000.0
2008-04-23 15:23:00,1.9798,1.97995,1.9795,1.97965,239600000.0
2008-04-23 15:24:00,1.9796,1.97975,1.9791,1.97915,226300000.0
2008-04-23 15:25:00,1.97915,1.9793,1.97905,1.9793,198600000.0
2008-04-23 15:26:00,1.9793,1.9795,1.9781,1.97815,323100000.0
2008-04-23 15:27:00,1.97815,1.97835,1.978,1.97825,325600000.0
2008-04-23 15:28:00,1.97825,1.97845,1.9777,1.97805,258100000.0
2008-04-23 15:29:00,1.97805,1.97875,1.97805,1.97855,341800000.0
2008-04-23 15:30:00,1.97845,1.97845,1.97795,1.97815,313500000.0
2008-04-23 15:31:00,1.9782,1.97845,1.9781,1.97815,299600000.0
2008-04-23 15:32:00,1.97815,1.9782,1.9775,1.9778,323600000.0
2008-04-23 15:33:00,1.9778,1.9789,1.97775,1.97865,328300000.0
2008-04-23 15:34:00,1.9786,1.97885,1.97845,1.97885,334500000.0
2008-04-23 15:35:00,1.97885,1.97885,1.9785,1.97885,333500000.0
2008-04-23 15:36:00,1.97885,1.9799,1.97875,1.9798,234200000.0
2008-04-23 15:37:00,1.9798,1.9799,1.97915,1.97925,218300000.0
2008-04-23 15:38:00,1.9792,1.97945,1.979,1.9792,305200000.0
2008-04-23 15:39:00,1.97915,1.97935,1.97905,1.97915,314100000.0
2008-04-23 15:40:00,1.97915,1.97915,1.97875,1.97905,232400000.0
2008-04-23 15:41:00,1.97905,1.97945,1.97895,1.97915,259800000.0
2008-04-23 15:42:00,1.97915,1.97925,1.97895,1.97925,232900000.0
2008-04-23 15:43:00,1.97925,1.9797,1.9791,1.9797,189300000.0
2008-04-23 15:44:00,1.9797,1.97985,1.97955,1.97985,166100000.0
2008-04-23 15:45:00,1.97985,1.9799,1.9794,1.9798,240700000.0
2008-04-23 15:46:00,1.9798,1.97985,1.97955,1.9798,301200000.0
2008-04-23 15:47:00,1.9798,1.97985,1.97975,1.9798,148300000.0
2008-04-23 15:48:00,1.9798,1.98,1.97975,1.9798,302700000.0
2008-04-23 15:49:00,1.97975,1.97975,1.9794,1.9794,297000000.0
2008-04-23 15:50:00,1.9794,1.9794,1.97895,1.979,215000000.0
2008-04-23 15:51:00,1.979,1.97925,1.9787,1.97915,270555000.0
2008-04-23 15:52:00,1.97915,1.9792,1.9785,1.9785,298900000.0
2008-04-23 15:53:00,1.9785,1.97915,1.9785,1.97915,349100000.0
2008-04-23 15:54:00,1.97915,1.97955,1.979,1.9792,344900000.0
2008-04-23 15:55:00,1.9792,1.97935,1.979,1.97915,213500000.0
2008-04-23 15:56:00,1.97915,1.9792,1.9789,1.9789,137300000.0
2008-04-23 15:57:00,1.9789,1.97985,1.9789,1.9794,330700000.0
2008-04-23 15:58:00,1.9794,1.97945,1.97895,1.97905,393000000.0
2008-04-23 15:59:00,1.97905,1.97935,1.97875,1.97895,238200000.0
2008-04-23 16:00:00,1.97895,1.9795,1.9789,1.97915,262300000.0
2008-04-23 16:01:00,1.97915,1.98,1.97905,1.9798,330800000.0
2008-04-23 16:02:00,1.9798,1.9799,1.9795,1.97975,368500000.0
2008-04-23 16:03:00,1.97975,1.98005,1.9797,1.97985,250600000.0
2008-04-23 16:04:00,1.97985,1.98015,1.97985,1.97995,428300000.0
2008-04-23 16:05:00,1.9799,1.98,1.97955,1.9798,261800000.0
2008-04-23 16:06:00,1.9798,1.98,1.9792,1.9792,371775000.0
2008-04-23 16:07:00,1.97915,1.97945,1.9791,1.9794,297200000.0
2008-04-23 16:08:00,1.9794,1.9797,1.97895,1.9796,285700000.0
2008-04-23 16:09:00,1.9796,1.97965,1.979,1.97935,324000000.0
2008-04-23 16:10:00,1.97935,1.97965,1.97935,1.97965,240500000.0
2008-04-23 16:11:00,1.9796,1.9798,1.97955,1.9798,321200000.0
2008-04-23 16:12:00,1.9798,1.97985,1.97955,1.97955,269000000.0
2008-04-23 16:13:00,1.97955,1.98005,1.9795,1.98,236100000.0
2008-04-23 16:14:00,1.98,1.98085,1.97985,1.9807,317100000.0
2008-04-23 16:15:00,1.9807,1.9808,1.98035,1.98055,447500000.0
2008-04-23 16:16:00,1.98055,1.98095,1.98045,1.9809,352800000.0
2008-04-23 16:17:00,1.9809,1.98145,1.98085,1.98085,371400000.0
2008-04-23 16:18:00,1.98085,1.98105,1.98075,1.981,405400000.0
2008-04-23 16:19:00,1.981,1.9813,1.98095,1.9812,314700000.0
2008-04-23 16:20:00,1.9812,1.98215,1.9812,1.98175,469400000.0
2008-04-23 16:21:00,1.98175,1.98225,1.98165,1.98215,504300000.0
2008-04-23 16:22:00,1.98215,1.98225,1.98155,1.98225,596100000.0
2008-04-23 16:23:00,1.98225,1.983,1.98225,1.98295,339200000.0
2008-04-23 16:24:00,1.9829,1.98295,1.9821,1.9822,342200000.0
2008-04-23 16:25:00,1.9822,1.9827,1.9822,1.98225,357900000.0
2008-04-23 16:26:00,1.98225,1.98225,1.98175,1.982,346400000.0
2008-04-23 16:27:00,1.98205,1.98205,1.98155,1.9816,420200000.0
2008-04-23 16:28:00,1.9816,1.9816,1.98115,1.9812,423900000.0
2008-04-23 16:29:00,1.9812,1.9815,1.98095,1.9812,582300000.0
2008-04-23 16:30:00,1.98125,1.9814,1.9805,1.9807,551300000.0
2008-04-23 16:31:00,1.98065,1.9808,1.9803,1.98075,539000000.0
2008-04-23 16:32:00,1.98075,1.9808,1.9804,1.98065,531700000.0
2008-04-23 16:33:00,1.98065,1.98085,1.98045,1.98065,583900000.0
2008-04-23 16:34:00,1.98065,1.9809,1.98045,1.98065,498300000.0
2008-04-23 16:35:00,1.98065,1.98075,1.98005,1.9802,259600000.0
2008-04-23 16:36:00,1.9802,1.9802,1.97995,1.98,285700000.0
2008-04-23 16:37:00,1.98,1.98005,1.9797,1.98005,360400000.0
2008-04-23 16:38:00,1.98005,1.9807,1.98,1.98055,198800000.0
2008-04-23 16:39:00,1.98055,1.9808,1.9805,1.98065,272000000.0
2008-04-23 16:40:00,1.98065,1.9807,1.9805,1.98065,256800000.0
2008-04-23 16:41:00,1.98065,1.9808,1.98055,1.9806,312900000.0
2008-04-23 16:42:00,1.9806,1.98075,1.98055,1.98065,283700000.0
2008-04-23 16:43:00,1.98065,1.9808,1.98055,1.98075,338800000.0
2008-04-23 16:44:00,1.9807,1.9812,1.9805,1.98075,260000000.0
2008-04-23 16:45:00,1.98075,1.98085,1.98025,1.9803,230100000.0
2008-04-23 16:46:00,1.9803,1.9805,1.9801,1.98045,329800000.0
2008-04-23 16:47:00,1.98045,1.98045,1.97995,1.97995,212800000.0
2008-04-23 16:48:00,1.97995,1.98015,1.97965,1.98015,368000000.0
2008-04-23 16:49:00,1.98015,1.98055,1.98005,1.9801,346500000.0
2008-04-23 16:50:00,1.98005,1.98015,1.97995,1.98,250200000.0
2008-04-23 16:51:00,1.98,1.9802,1.97975,1.98015,214000000.0
2008-04-23 16:52:00,1.98015,1.98025,1.9798,1.9798,262000000.0
2008-04-23 16:53:00,1.9798,1.97985,1.9792,1.9792,417100000.0
2008-04-23 16:54:00,1.9792,1.97945,1.97905,1.9792,228800000.0
2008-04-23 16:55:00,1.9792,1.97925,1.97885,1.979,311300000.0
2008-04-23 16:56:00,1.979,1.9792,1.9789,1.979,447000000.0
2008-04-23 16:57:00,1.979,1.97915,1.979,1.97905,223500000.0
2008-04-23 16:58:00,1.97905,1.9798,1.979,1.9797,276800000.0
2008-04-23 16:59:00,1.9797,1.9802,1.97935,1.9802,342000000.0
2008-04-23 17:00:00,1.98025,1.98055,1.9801,1.9803,319400000.0
2008-04-23 17:01:00,1.9803,1.9808,1.98025,1.9808,348000000.0
2008-04-23 17:02:00,1.9808,1.9808,1.98065,1.9807,375000000.0
2008-04-23 17:03:00,1.9807,1.98075,1.98055,1.98065,212500000.0
2008-04-23 17:04:00,1.98065,1.9807,1.98055,1.98065,312200000.0
2008-04-23 17:05:00,1.98065,1.98085,1.9806,1.9806,531100000.0
2008-04-23 17:06:00,1.9806,1.98085,1.9804,1.9804,499400000.0
2008-04-23 17:07:00,1.9804,1.98055,1.98015,1.98025,455100000.0
2008-04-23 17:08:00,1.98025,1.9805,1.9802,1.98025,368300000.0
2008-04-23 17:09:00,1.98025,1.98035,1.98005,1.98025,302500000.0
2008-04-23 17:10:00,1.98025,1.9805,1.98015,1.98015,448200000.0
2008-04-23 17:11:00,1.98015,1.98035,1.98015,1.9802,263500000.0
2008-04-23 17:12:00,1.9802,1.9802,1.97995,1.98005,195600000.0
2008-04-23 17:13:00,1.98005,1.9801,1.9797,1.98,198200000.0
2008-04-23 17:14:00,1.97995,1.98045,1.97995,1.98045,227600000.0
2008-04-23 17:15:00,1.98045,1.98045,1.9802,1.9802,342600000.0
2008-04-23 17:16:00,1.9802,1.98025,1.9801,1.98015,154800000.0
2008-04-23 17:17:00,1.98015,1.98065,1.98015,1.98035,225400000.0
2008-04-23 17:18:00,1.98035,1.98055,1.9801,1.98035,253500000.0
2008-04-23 17:19:00,1.98035,1.98045,1.98015,1.9802,228700000.0
2008-04-23 17:20:00,1.9802,1.98055,1.98015,1.98015,232400000.0
2008-04-23 17:21:00,1.98015,1.98015,1.97975,1.97985,327900000.0
2008-04-23 17:22:00,1.97985,1.97995,1.9797,1.97995,315400000.0
2008-04-23 17:23:00,1.97995,1.97995,1.9796,1.97965,419100000.0
2008-04-23 17:24:00,1.97965,1.97965,1.9791,1.97915,368100000.0
2008-04-23 17:25:00,1.97915,1.9792,1.9788,1.97885,504900000.0
2008-04-23 17:26:00,1.9788,1.97935,1.9788,1.9791,213200000.0
2008-04-23 17:27:00,1.9791,1.9793,1.97895,1.979,165900000.0
2008-04-23 17:28:00,1.979,1.9796,1.979,1.97935,207300000.0
2008-04-23 17:29:00,1.9794,1.97945,1.97895,1.9794,234200000.0
2008-04-23 17:30:00,1.9794,1.97945,1.979,1.9791,186000000.0
2008-04-23 17:31:00,1.9791,1.9794,1.97905,1.9793,227600000.0
2008-04-23 17:32:00,1.97925,1.9801,1.97925,1.9799,179400000.0
2008-04-23 17:33:00,1.9799,1.9799,1.97925,1.97955,290200000.0
2008-04-23 17:34:00,1.97955,1.98015,1.9795,1.9797,242300000.0
2008-04-23 17:35:00,1.9797,1.9799,1.9794,1.9794,284200000.0
2008-04-23 17:36:00,1.9793,1.9796,1.9789,1.9791,359200000.0
2008-04-23 17:37:00,1.9791,1.9791,1.9788,1.9788,245200000.0
2008-04-23 17:38:00,1.9788,1.9791,1.9788,1.9791,239100000.0
2008-04-23 17:39:00,1.97905,1.9791,1.97885,1.9789,432400000.0
2008-04-23 17:40:00,1.9789,1.9789,1.97815,1.97815,337500000.0
2008-04-23 17:41:00,1.97815,1.97835,1.97805,1.9783,353900000.0
2008-04-23 17:42:00,1.9783,1.9787,1.9783,1.9786,234600000.0
2008-04-23 17:43:00,1.9786,1.97885,1.97835,1.9787,168900000.0
2008-04-23 17:44:00,1.9787,1.97885,1.9781,1.9781,359100000.0
2008-04-23 17:45:00,1.9781,1.9784,1.978,1.9782,256500000.0
2008-04-23 17:46:00,1.9782,1.97835,1.97805,1.9781,170600000.0
2008-04-23 17:47:00,1.97815,1.97815,1.978,1.97805,179200000.0
2008-04-23 17:48:00,1.97805,1.9781,1.97785,1.97785,158900000.0
2008-04-23 17:49:00,1.97785,1.978,1.9773,1.9773,289400000.0
2008-04-23 17:50:00,1.9773,1.97755,1.97725,1.9773,315500000.0
2008-04-23 17:51:00,1.9773,1.9775,1.9773,1.9773,314000000.0
2008-04-23 17:52:00,1.9773,1.9776,1.9773,1.9776,218400000.0
2008-04-23 17:53:00,1.9776,1.9782,1.9776,1.97805,198700000.0
2008-04-23 17:54:00,1.97805,1.97835,1.978,1.97825,227600000.0
2008-04-23 17:55:00,1.97825,1.97925,1.97825,1.97895,238400000.0
2008-04-23 17:56:00,1.97895,1.97915,1.97825,1.9785,324300000.0
2008-04-23 17:57:00,1.9785,1.97875,1.97825,1.97825,106700000.0
2008-04-23 17:58:00,1.97825,1.97875,1.97825,1.9784,344800000.0
2008-04-23 17:59:00,1.9784,1.9784,1.97815,1.97835,159700000.0
2008-04-23 18:00:00,1.9783,1.97845,1.97805,1.97805,145100000.0
2008-04-23 18:01:00,1.97805,1.97865,1.97805,1.9786,260500000.0
2008-04-23 18:02:00,1.9786,1.9791,1.9786,1.9788,190000000.0
2008-04-23 18:03:00,1.9788,1.979,1.9788,1.9789,216000000.0
2008-04-23 18:04:00,1.9789,1.97895,1.97885,1.9789,146400000.0
2008-04-23 18:05:00,1.9789,1.9791,1.9789,1.97905,127600000.0
2008-04-23 18:06:00,1.97905,1.9793,1.97905,1.97925,333100000.0
2008-04-23 18:07:00,1.97925,1.97935,1.97915,1.97925,453700000.0
2008-04-23 18:08:00,1.97925,1.9793,1.97905,1.9793,309600000.0
2008-04-23 18:09:00,1.9793,1.9793,1.979,1.9792,184400000.0
2008-04-23 18:10:00,1.9792,1.9793,1.9789,1.9793,132900000.0
2008-04-23 18:11:00,1.9793,1.9794,1.9793,1.9794,96000000.0
2008-04-23 18:12:00,1.9794,1.97965,1.97925,1.9793,138900000.0
2008-04-23 18:13:00,1.9793,1.97945,1.97915,1.9792,123000000.0
2008-04-23 18:14:00,1.9792,1.97935,1.9792,1.9793,63900000.0
2008-04-23 18:15:00,1.9793,1.97945,1.97915,1.97935,166800000.0
2008-04-23 18:16:00,1.97935,1.9794,1.9793,1.97935,75400000.0
2008-04-23 18:17:00,1.97935,1.97935,1.97915,1.97915,208800000.0
2008-04-23 18:18:00,1.97915,1.97925,1.97915,1.97925,67000000.0
2008-04-23 18:19:00,1.97925,1.9793,1.9792,1.97925,91200000.0
2008-04-23 18:20:00,1.97925,1.9794,1.97925,1.97935,137600000.0
2008-04-23 18:21:00,1.97935,1.9794,1.97925,1.97935,277600000.0
2008-04-23 18:22:00,1.97935,1.97935,1.9793,1.9793,75600000.0
2008-04-23 18:23:00,1.9793,1.9793,1.9793,1.9793,46800000.0
2008-04-23 18:24:00,1.9793,1.9794,1.9792,1.9794,153800000.0
2008-04-23 18:25:00,1.9794,1.98015,1.9793,1.9801,187200000.0
2008-04-23 18:26:00,1.9801,1.98015,1.97965,1.97965,116000000.0
2008-04-23 18:27:00,1.97965,1.97965,1.97955,1.9796,71200000.0
2008-04-23 18:28:00,1.9796,1.97965,1.9795,1.97955,88200000.0
2008-04-23 18:29:00,1.97955,1.9796,1.9794,1.97945,101600000.0
2008-04-23 18:30:00,1.9795,1.97975,1.979,1.979,273600000.0
2008-04-23 18:31:00,1.979,1.97905,1.97815,1.97825,217200000.0
2008-04-23 18:32:00,1.97815,1.97835,1.978,1.97835,152000000.0
2008-04-23 18:33:00,1.97835,1.97835,1.97825,1.9783,125800000.0
2008-04-23 18:34:00,1.9783,1.97875,1.97825,1.97865,151200000.0
2008-04-23 18:35:00,1.97865,1.97945,1.9786,1.97945,167900000.0
2008-04-23 18:36:00,1.97945,1.97995,1.97945,1.97945,168700000.0
2008-04-23 18:37:00,1.97945,1.9796,1.97915,1.97915,183300000.0
2008-04-23 18:38:00,1.97915,1.97955,1.9791,1.9794,135500000.0
2008-04-23 18:39:00,1.9794,1.9794,1.9792,1.97925,482500000.0
2008-04-23 18:40:00,1.97925,1.97925,1.97875,1.9791,245000000.0
2008-04-23 18:41:00,1.9791,1.9791,1.97895,1.97895,137000000.0
2008-04-23 18:42:00,1.97895,1.979,1.97855,1.97865,510200000.0
2008-04-23 18:43:00,1.97865,1.97875,1.97855,1.97875,185300000.0
2008-04-23 18:44:00,1.9788,1.97915,1.9787,1.97875,209900000.0
2008-04-23 18:45:00,1.97875,1.97905,1.9786,1.97905,499100000.0
2008-04-23 18:46:00,1.97905,1.9792,1.97885,1.97905,191300000.0
2008-04-23 18:47:00,1.97905,1.97965,1.97905,1.9796,189000000.0
2008-04-23 18:48:00,1.9796,1.97965,1.97945,1.9795,105200000.0
2008-04-23 18:49:00,1.9795,1.9796,1.9795,1.9796,81600000.0
2008-04-23 18:50:00,1.9796,1.97965,1.9796,1.9796,66500000.0
2008-04-23 18:51:00,1.9796,1.97965,1.97945,1.97945,262900000.0
2008-04-23 18:52:00,1.97945,1.97945,1.9789,1.97925,274300000.0
2008-04-23 18:53:00,1.97925,1.9794,1.9792,1.97935,464600000.0
2008-04-23 18:54:00,1.97935,1.97965,1.97935,1.97945,313100000.0
2008-04-23 18:55:00,1.97945,1.9795,1.9794,1.9795,196900000.0
2008-04-23 18:56:00,1.9795,1.97965,1.97915,1.97915,91800000.0
2008-04-23 18:57:00,1.97915,1.97945,1.979,1.97935,436300000.0
2008-04-23 18:58:00,1.97935,1.97955,1.9793,1.9795,160800000.0
2008-04-23 18:59:00,1.9795,1.9795,1.97905,1.97905,176400000.0
2008-04-23 19:00:00,1.97905,1.97915,1.97865,1.97895,318800000.0
2008-04-23 19:01:00,1.97895,1.97895,1.97815,1.97815,423600000.0
2008-04-23 19:02:00,1.97815,1.97865,1.97805,1.97865,437500000.0
2008-04-23 19:03:00,1.97865,1.97955,1.97865,1.97925,523600000.0
2008-04-23 19:04:00,1.97925,1.9796,1.97925,1.97955,335900000.0
2008-04-23 19:05:00,1.97955,1.97955,1.97935,1.9794,118900000.0
2008-04-23 19:06:00,1.9794,1.97945,1.97885,1.97945,308800000.0
2008-04-23 19:07:00,1.97945,1.97965,1.97935,1.9796,210000000.0
2008-04-23 19:08:00,1.9796,1.9796,1.9795,1.9795,89100000.0
2008-04-23 19:09:00,1.9795,1.9795,1.97945,1.97945,205000000.0
2008-04-23 19:10:00,1.97945,1.9795,1.97945,1.97945,159300000.0
2008-04-23 19:11:00,1.97945,1.97955,1.97945,1.97945,202100000.0
2008-04-23 19:12:00,1.97945,1.97955,1.9793,1.9794,149400000.0
2008-04-23 19:13:00,1.9794,1.9794,1.979,1.979,106400000.0
2008-04-23 19:14:00,1.979,1.97945,1.979,1.97925,121700000.0
2008-04-23 19:15:00,1.97925,1.97965,1.97925,1.9793,213600000.0
2008-04-23 19:16:00,1.9793,1.9794,1.9791,1.9792,158900000.0
2008-04-23 19:17:00,1.9792,1.97945,1.9792,1.97935,132900000.0
2008-04-23 19:18:00,1.97935,1.97945,1.97935,1.9794,171200000.0
2008-04-23 19:19:00,1.97945,1.97955,1.9794,1.9794,52800000.0
2008-04-23 19:20:00,1.9794,1.97955,1.97935,1.97935,152700000.0
2008-04-23 19:21:00,1.97935,1.97955,1.97935,1.9794,109900000.0
2008-04-23 19:22:00,1.9794,1.9795,1.9794,1.97945,156300000.0
2008-04-23 19:23:00,1.9795,1.97955,1.97945,1.97945,167700000.0
2008-04-23 19:24:00,1.97945,1.97955,1.97945,1.9795,119700000.0
2008-04-23 19:25:00,1.9795,1.9797,1.97945,1.97955,241600000.0
2008-04-23 19:26:00,1.97955,1.9796,1.9795,1.9795,82900000.0
2008-04-23 19:27:00,1.9795,1.97975,1.9795,1.9797,128100000.0
2008-04-23 19:28:00,1.9797,1.9797,1.9796,1.9796,73200000.0
2008-04-23 19:29:00,1.9796,1.9796,1.9796,1.9796,25200000.0
2008-04-23 19:30:00,1.9796,1.97965,1.9795,1.97955,48800000.0
2008-04-23 19:31:00,1.97955,1.97955,1.9795,1.9795,70400000.0
2008-04-23 19:32:00,1.9795,1.97955,1.9795,1.9795,45600000.0
2008-04-23 19:33:00,1.9795,1.9796,1.9795,1.97955,80600000.0
2008-04-23 19:34:00,1.97955,1.97955,1.9795,1.9795,57900000.0
2008-04-23 19:35:00,1.9795,1.9797,1.9795,1.9796,96600000.0
2008-04-23 19:36:00,1.9796,1.9796,1.9796,1.9796,22400000.0
2008-04-23 19:37:00,1.9796,1.97965,1.9795,1.97955,31200000.0
2008-04-23 19:38:00,1.9796,1.97965,1.9796,1.9796,59700000.0
2008-04-23 19:39:00,1.9796,1.97965,1.97955,1.9796,104700000.0
2008-04-23 19:40:00,1.9796,1.97975,1.9796,1.97975,86900000.0
2008-04-23 19:41:00,1.97975,1.9798,1.97975,1.97975,131500000.0
2008-04-23 19:42:00,1.97975,1.9799,1.9795,1.9798,186700000.0
2008-04-23 19:43:00,1.9798,1.98015,1.9797,1.9798,231500000.0
2008-04-23 19:44:00,1.9798,1.98,1.9798,1.98,194000000.0
2008-04-23 19:45:00,1.98,1.9801,1.97995,1.98,256600000.0
2008-04-23 19:46:00,1.98,1.98005,1.9799,1.98,233600000.0
2008-04-23 19:47:00,1.98,1.9801,1.98,1.98,254200000.0
2008-04-23 19:48:00,1.98,1.98,1.98,1.98,268000000.0
2008-04-23 19:49:00,1.98,1.98,1.9796,1.9799,203700000.0
2008-04-23 19:50:00,1.9799,1.9801,1.9798,1.98,153800000.0
2008-04-23 19:51:00,1.98,1.98025,1.97995,1.9802,68400000.0
2008-04-23 19:52:00,1.9802,1.9812,1.9802,1.98115,184000000.0
2008-04-23 19:53:00,1.98115,1.98125,1.981,1.9811,439000000.0
2008-04-23 19:54:00,1.9811,1.98115,1.98095,1.98095,330200000.0
2008-04-23 19:55:00,1.98095,1.9816,1.9808,1.98145,352200000.0
2008-04-23 19:56:00,1.9814,1.9818,1.98135,1.98175,327800000.0
2008-04-23 19:57:00,1.98175,1.982,1.98115,1.98115,279400000.0
2008-04-23 19:58:00,1.98115,1.98135,1.98075,1.9811,346400000.0
2008-04-23 19:59:00,1.9811,1.9812,1.9809,1.981,220200000.0
2008-04-23 20:00:00,1.981,1.981,1.9808,1.9809,237300000.0
2008-04-23 20:01:00,1.9809,1.9814,1.9809,1.9813,210500000.0
2008-04-23 20:02:00,1.9814,1.9815,1.9813,1.9814,119800000.0
2008-04-23 20:03:00,1.9814,1.9815,1.9814,1.9814,333600000.0
2008-04-23 20:04:00,1.9814,1.98155,1.9808,1.9808,209200000.0
2008-04-23 20:05:00,1.9808,1.9811,1.98075,1.981,256800000.0
2008-04-23 20:06:00,1.981,1.98115,1.981,1.9811,80000000.0
2008-04-23 20:07:00,1.9811,1.9814,1.9811,1.9813,80700000.0
2008-04-23 20:08:00,1.9813,1.98135,1.98105,1.98115,70600000.0
2008-04-23 20:09:00,1.98115,1.98135,1.9811,1.98135,97600000.0
2008-04-23 20:10:00,1.98135,1.9814,1.98135,1.9814,197200000.0
2008-04-23 20:11:00,1.9814,1.9814,1.9814,1.9814,86000000.0
2008-04-23 20:12:00,1.9814,1.98145,1.9814,1.98145,168000000.0
2008-04-23 20:13:00,1.98145,1.9815,1.98135,1.98135,462800000.0
2008-04-23 20:14:00,1.9814,1.98145,1.981,1.981,265900000.0
2008-04-23 20:15:00,1.981,1.981,1.9806,1.98075,249800000.0
2008-04-23 20:16:00,1.98075,1.98095,1.98075,1.98095,246300000.0
2008-04-23 20:17:00,1.98095,1.98095,1.9809,1.98095,192900000.0
2008-04-23 20:18:00,1.98095,1.981,1.9809,1.9809,246900000.0
2008-04-23 20:19:00,1.9809,1.98095,1.9809,1.98095,217300000.0
2008-04-23 20:20:00,1.98095,1.98095,1.98085,1.98085,140600000.0
2008-04-23 20:21:00,1.98085,1.98085,1.9807,1.9807,90000000.0
2008-04-23 20:22:00,1.9807,1.9807,1.98035,1.98035,446900000.0
2008-04-23 20:23:00,1.98035,1.98035,1.9802,1.9802,191800000.0
2008-04-23 20:24:00,1.9802,1.9803,1.9802,1.98025,42000000.0
2008-04-23 20:25:00,1.98025,1.98025,1.98005,1.9802,72400000.0
2008-04-23 20:26:00,1.9802,1.9803,1.98,1.9803,190500000.0
2008-04-23 20:27:00,1.9803,1.9803,1.98015,1.98015,167000000.0
2008-04-23 20:28:00,1.98015,1.98025,1.97985,1.9802,174500000.0
2008-04-23 20:29:00,1.9802,1.98065,1.98015,1.98055,234500000.0
2008-04-23 20:30:00,1.98055,1.98085,1.98055,1.98075,130100000.0
2008-04-23 20:31:00,1.98075,1.98085,1.98065,1.98065,265800000.0
2008-04-23 20:32:00,1.98065,1.98075,1.98065,1.98075,119300000.0
2008-04-23 20:33:00,1.98075,1.98075,1.98065,1.98065,41400000.0
2008-04-23 20:34:00,1.98065,1.98075,1.98065,1.98075,66700000.0
2008-04-23 20:35:00,1.98075,1.98075,1.98065,1.9807,109600000.0
2008-04-23 20:36:00,1.9807,1.9807,1.9803,1.98055,191200000.0
2008-04-23 20:37:00,1.98055,1.98055,1.9805,1.9805,104700000.0
2008-04-23 20:38:00,1.9805,1.98055,1.98035,1.98045,163900000.0
2008-04-23 20:39:00,1.98045,1.98045,1.98035,1.98035,125400000.0
2008-04-23 20:40:00,1.9804,1.9805,1.98025,1.98035,203200000.0
2008-04-23 20:41:00,1.98035,1.9804,1.9802,1.9802,282600000.0
2008-04-23 20:42:00,1.9802,1.9802,1.9802,1.9802,92800000.0
2008-04-23 20:43:00,1.9802,1.9802,1.9802,1.9802,109400000.0
2008-04-23 20:44:00,1.9802,1.9803,1.9802,1.9803,173600000.0
2008-04-23 20:45:00,1.9803,1.9803,1.9802,1.9802,278500000.0
2008-04-23 20:46:00,1.9802,1.9804,1.9802,1.9804,140900000.0
2008-04-23 20:47:00,1.9804,1.9805,1.98035,1.9805,68000000.0
2008-04-23 20:48:00,1.9805,1.9805,1.9805,1.9805,205600000.0
2008-04-23 20:49:00,1.9805,1.9805,1.98045,1.9805,177100000.0
2008-04-23 20:50:00,1.9805,1.9805,1.9804,1.9804,77100000.0
2008-04-23 20:51:00,1.9804,1.9804,1.9802,1.9803,263200000.0
2008-04-23 20:52:00,1.9803,1.9803,1.9802,1.9802,143400000.0
2008-04-23 20:53:00,1.9802,1.98025,1.98005,1.9801,248700000.0
2008-04-23 20:54:00,1.98015,1.98015,1.97955,1.98,382800000.0
2008-04-23 20:55:00,1.98,1.98,1.9796,1.9797,176800000.0
2008-04-23 20:56:00,1.9797,1.97985,1.9797,1.97985,112800000.0
2008-04-23 20:57:00,1.97985,1.98015,1.97985,1.98015,130200000.0
2008-04-23 20:58:00,1.98025,1.98055,1.98025,1.98045,329000000.0
2008-04-23 20:59:00,1.98045,1.9805,1.98025,1.98025,237300000.0
2008-04-23 21:00:00,1.98025,1.9803,1.9802,1.9802,182000000.0
2008-04-23 21:01:00,1.9802,1.9802,1.9802,1.9802,60800000.0
2008-04-23 21:02:00,1.9802,1.98025,1.9802,1.9802,151500000.0
2008-04-23 21:03:00,1.9802,1.9802,1.9802,1.9802,102000000.0
2008-04-23 21:04:00,1.9802,1.9802,1.9799,1.97995,60700000.0
2008-04-23 21:05:00,1.97995,1.97995,1.97965,1.97965,216200000.0
2008-04-23 21:06:00,1.97965,1.98015,1.97965,1.97995,199300000.0
2008-04-23 21:07:00,1.97995,1.97995,1.9799,1.97995,119300000.0
2008-04-23 21:08:00,1.97995,1.97995,1.9799,1.9799,184800000.0
2008-04-23 21:09:00,1.9799,1.98015,1.9798,1.98015,275500000.0
2008-04-23 21:10:00,1.98015,1.98015,1.97985,1.98,101600000.0
2008-04-23 21:11:00,1.98,1.9802,1.9799,1.98015,144500000.0
2008-04-23 21:12:00,1.98015,1.9802,1.98005,1.98005,62800000.0
2008-04-23 21:13:00,1.98005,1.98035,1.98005,1.98035,130400000.0
2008-04-23 21:14:00,1.98035,1.9806,1.9803,1.9806,127600000.0
2008-04-23 21:15:00,1.9806,1.98065,1.9804,1.98045,191800000.0
2008-04-23 21:16:00,1.98045,1.98045,1.9804,1.9804,146900000.0
2008-04-23 21:17:00,1.9804,1.98045,1.9804,1.9804,221800000.0
2008-04-23 21:18:00,1.9804,1.9807,1.9804,1.9806,138700000.0
2008-04-23 21:19:00,1.9806,1.9806,1.9806,1.9806,16500000.0
2008-04-23 21:20:00,1.9806,1.98065,1.9806,1.98065,29900000.0
2008-04-23 21:21:00,1.98065,1.98065,1.98055,1.98055,37400000.0
2008-04-23 21:22:00,1.98055,1.9806,1.9805,1.98055,47600000.0
2008-04-23 21:23:00,1.9805,1.9805,1.97985,1.9802,247200000.0
2008-04-23 21:24:00,1.9802,1.98045,1.9802,1.9803,187400000.0
2008-04-23 21:25:00,1.9803,1.9804,1.98025,1.98025,91800000.0
2008-04-23 21:26:00,1.98025,1.9804,1.98025,1.9803,175200000.0
2008-04-23 21:27:00,1.9803,1.98035,1.98025,1.98025,121900000.0
2008-04-23 21:28:00,1.98025,1.9803,1.98025,1.98025,88200000.0
2008-04-23 21:29:00,1.98025,1.98035,1.98025,1.9803,36000000.0
2008-04-23 21:30:00,1.9803,1.9806,1.98025,1.98055,198500000.0
2008-04-23 21:31:00,1.98055,1.9806,1.9805,1.9806,401700000.0
2008-04-23 21:32:00,1.9806,1.9806,1.98025,1.98035,196300000.0
2008-04-23 21:33:00,1.98035,1.98035,1.98015,1.98015,197400000.0
2008-04-23 21:34:00,1.98015,1.98015,1.98005,1.98005,76800000.0
2008-04-23 21:35:00,1.98005,1.98005,1.97995,1.97995,121200000.0
2008-04-23 21:36:00,1.97995,1.97995,1.97975,1.97975,125100000.0
2008-04-23 21:37:00,1.97975,1.98,1.97975,1.97975,241600000.0
2008-04-23 21:38:00,1.97975,1.97975,1.97975,1.97975,155700000.0
2008-04-23 21:39:00,1.97975,1.97995,1.9796,1.97975,366700000.0
2008-04-23 21:40:00,1.97975,1.97975,1.9797,1.97975,64000000.0
2008-04-23 21:41:00,1.97975,1.97975,1.97935,1.97955,174300000.0
2008-04-23 21:42:00,1.97955,1.97975,1.97945,1.9797,199400000.0
2008-04-23 21:43:00,1.97975,1.98,1.97975,1.97995,188500000.0
2008-04-23 21:44:00,1.97995,1.98025,1.9799,1.9801,118900000.0
2008-04-23 21:45:00,1.9801,1.9802,1.9801,1.98015,345200000.0
2008-04-23 21:46:00,1.98015,1.98025,1.98005,1.98005,460200000.0
2008-04-23 21:47:00,1.98005,1.98025,1.98,1.98025,186100000.0
2008-04-23 21:48:00,1.98025,1.98035,1.98015,1.98015,218300000.0
2008-04-23 21:49:00,1.98015,1.98025,1.98015,1.9802,228600000.0
2008-04-23 21:50:00,1.9802,1.98035,1.98015,1.98035,217000000.0
2008-04-23 21:51:00,1.98035,1.9805,1.9803,1.9804,373600000.0
2008-04-23 21:52:00,1.9804,1.9805,1.98035,1.98035,438500000.0
2008-04-23 21:53:00,1.98035,1.98045,1.98025,1.98035,542200000.0
2008-04-23 21:54:00,1.98035,1.9804,1.9802,1.9803,233900000.0
2008-04-23 21:55:00,1.9803,1.9803,1.98005,1.9801,287800000.0
2008-04-23 21:56:00,1.9801,1.9801,1.98,1.98,551000000.0
2008-04-23 21:57:00,1.98,1.98,1.97975,1.97975,105100000.0
2008-04-23 21:58:00,1.97975,1.9799,1.9796,1.9799,170700000.0
2008-04-23 21:59:00,1.9799,1.98,1.97975,1.97975,135900000.0
2008-04-23 22:00:00,1.97975,1.97985,1.97975,1.97985,44900000.0
2008-04-23 22:01:00,1.97985,1.98,1.97985,1.98,124300000.0
2008-04-23 22:02:00,1.98,1.9803,1.97995,1.98025,185100000.0
2008-04-23 22:03:00,1.98025,1.98025,1.97995,1.98015,110400000.0
2008-04-23 22:04:00,1.98015,1.9802,1.98005,1.98005,84600000.0
2008-04-23 22:05:00,1.98005,1.98015,1.9799,1.98005,94253000.0
2008-04-23 22:06:00,1.98005,1.98015,1.98005,1.9801,95700000.0
2008-04-23 22:07:00,1.9801,1.98025,1.98005,1.98025,93000000.0
2008-04-23 22:08:00,1.98025,1.98035,1.9801,1.9801,68300000.0
2008-04-23 22:09:00,1.9801,1.9802,1.9801,1.9802,18500000.0
2008-04-23 22:10:00,1.9802,1.9802,1.98005,1.9801,7400000.0
2008-04-23 22:11:00,1.9801,1.9801,1.98005,1.9801,6500000.0
2008-04-23 22:12:00,1.9801,1.9802,1.9801,1.9802,169800000.0
2008-04-23 22:13:00,1.9802,1.9802,1.9802,1.9802,46600000.0
2008-04-23 22:14:00,1.9802,1.98025,1.98015,1.98015,66100000.0
2008-04-23 22:15:00,1.98015,1.98015,1.9801,1.9801,91900000.0
2008-04-23 22:16:00,1.98005,1.9801,1.98005,1.9801,33700000.0
2008-04-23 22:17:00,1.9801,1.9801,1.98005,1.98005,32700000.0
2008-04-23 22:18:00,1.98005,1.98015,1.98005,1.9801,103100000.0
2008-04-23 22:19:00,1.9801,1.98015,1.9801,1.9801,120500000.0
2008-04-23 22:20:00,1.9801,1.98015,1.98005,1.9801,85900000.0
2008-04-23 22:21:00,1.9801,1.98015,1.98,1.98,90400000.0
2008-04-23 22:22:00,1.98,1.9802,1.97975,1.97975,46900000.0
2008-04-23 22:23:00,1.97975,1.97975,1.9796,1.9796,54100000.0
2008-04-23 22:24:00,1.9796,1.97965,1.9796,1.9796,124400000.0
2008-04-23 22:25:00,1.9796,1.97965,1.9796,1.97965,37900000.0
2008-04-23 22:26:00,1.97965,1.97995,1.97965,1.9799,75800000.0
2008-04-23 22:27:00,1.9799,1.98,1.9798,1.98,72300000.0
2008-04-23 22:28:00,1.98,1.98005,1.9798,1.9798,70100000.0
2008-04-23 22:29:00,1.9798,1.98005,1.9798,1.97985,73600000.0
2008-04-23 22:30:00,1.97985,1.97995,1.97975,1.9798,28600000.0
2008-04-23 22:31:00,1.9798,1.9798,1.9798,1.9798,17500000.0
2008-04-23 22:32:00,1.9798,1.97985,1.9798,1.97985,7700000.0
2008-04-23 22:33:00,1.97985,1.9803,1.97985,1.9803,15300000.0
2008-04-23 22:34:00,1.9803,1.98055,1.9802,1.98055,37800000.0
2008-04-23 22:35:00,1.98055,1.98075,1.98035,1.98065,99700000.0
2008-04-23 22:36:00,1.98075,1.98075,1.9802,1.9805,152200000.0
2008-04-23 22:37:00,1.9805,1.9805,1.9804,1.9804,71900000.0
2008-04-23 22:38:00,1.9804,1.9805,1.9804,1.9804,42100000.0
2008-04-23 22:39:00,1.9804,1.9804,1.9804,1.9804,20000000.0
2008-04-23 22:40:00,1.9804,1.9804,1.9803,1.9803,49600000.0
2008-04-23 22:41:00,1.9803,1.9803,1.98015,1.98015,6600000.0
2008-04-23 22:42:00,1.98015,1.98015,1.98015,1.98015,4500000.0
2008-04-23 22:43:00,1.98015,1.98015,1.98015,1.98015,8500000.0
2008-04-23 22:44:00,1.98015,1.9803,1.9798,1.9803,138700000.0
2008-04-23 22:45:00,1.9803,1.9803,1.9802,1.9802,119600000.0
2008-04-23 22:46:00,1.9802,1.9805,1.9802,1.9805,59500000.0
2008-04-23 22:47:00,1.9805,1.9805,1.98035,1.98035,47000000.0
2008-04-23 22:48:00,1.98035,1.98035,1.98035,1.98035,7000000.0
2008-04-23 22:49:00,1.98035,1.98035,1.98035,1.98035,9300000.0
2008-04-23 22:50:00,1.98035,1.98035,1.98035,1.98035,12500000.0
2008-04-23 22:51:00,1.98035,1.98035,1.98035,1.98035,5600000.0
2008-04-23 22:52:00,1.98035,1.98035,1.98035,1.98035,24800000.0
2008-04-23 22:53:00,1.98035,1.98035,1.98035,1.98035,8800000.0
2008-04-23 22:54:00,1.98035,1.98045,1.98035,1.98045,9300000.0
2008-04-23 22:55:00,1.98045,1.98045,1.9804,1.9804,12700000.0
2008-04-23 22:56:00,1.9804,1.9804,1.9804,1.9804,9500000.0
2008-04-23 22:57:00,1.9804,1.98045,1.9803,1.98035,39200000.0
2008-04-23 22:58:00,1.98035,1.98035,1.9803,1.9803,32000000.0
2008-04-23 22:59:00,1.9803,1.9803,1.9803,1.9803,35900000.0
2008-04-23 23:00:00,1.9803,1.9803,1.9801,1.9801,304800000.0
2008-04-23 23:01:00,1.9801,1.9801,1.9801,1.9801,376000000.0
2008-04-23 23:02:00,1.9801,1.9801,1.9801,1.9801,176000000.0
2008-04-23 23:03:00,1.98,1.98,1.98,1.98,48400000.0
2008-04-23 23:04:00,1.98,1.9801,1.98,1.9801,137600000.0
2008-04-23 23:05:00,1.9801,1.9807,1.9801,1.9807,149500000.0
2008-04-23 23:06:00,1.9807,1.9808,1.98025,1.9806,144000000.0
2008-04-23 23:07:00,1.9806,1.9806,1.9803,1.9803,177500000.0
2008-04-23 23:08:00,1.9803,1.9803,1.9803,1.9803,133600000.0
2008-04-23 23:09:00,1.9803,1.9803,1.9803,1.9803,133600000.0
2008-04-23 23:10:00,1.9803,1.9803,1.9802,1.9802,343600000.0
2008-04-23 23:11:00,1.9802,1.9802,1.9802,1.9802,429600000.0
2008-04-23 23:12:00,1.9802,1.9802,1.9801,1.9801,363200000.0
2008-04-23 23:13:00,1.9801,1.9801,1.98,1.98,979000000.0
2008-04-23 23:14:00,1.98,1.98,1.98,1.98,199000000.0
2008-04-23 23:15:00,1.98,1.98,1.98,1.98,89500000.0
2008-04-23 23:16:00,1.98,1.98,1.98,1.98,90500000.0
2008-04-23 23:17:00,1.98,1.98,1.9796,1.9797,133500000.0
2008-04-23 23:18:00,1.9797,1.9797,1.9796,1.9796,185400000.0
2008-04-23 23:19:00,1.9796,1.9797,1.9796,1.9797,102800000.0
2008-04-23 23:20:00,1.9797,1.98,1.9797,1.9797,151800000.0
2008-04-23 23:21:00,1.9797,1.9797,1.9796,1.9797,175200000.0
2008-04-23 23:22:00,1.9797,1.9797,1.9797,1.9797,52000000.0
2008-04-23 23:23:00,1.9797,1.9797,1.9797,1.9797,34000000.0
2008-04-23 23:24:00,1.9797,1.9797,1.9797,1.9797,38800000.0
2008-04-23 23:25:00,1.9797,1.9798,1.9796,1.9796,96400000.0
2008-04-23 23:26:00,1.9796,1.9797,1.9796,1.9797,85600000.0
2008-04-23 23:27:00,1.9797,1.9797,1.9795,1.9795,60800000.0
2008-04-23 23:28:00,1.9795,1.9795,1.9794,1.9794,63200000.0
2008-04-23 23:29:00,1.9794,1.9796,1.9794,1.9796,27200000.0
2008-04-23 23:30:00,1.9796,1.9796,1.9793,1.9795,59400000.0
2008-04-23 23:31:00,1.9795,1.9795,1.97875,1.97875,27800000.0
2008-04-23 23:32:00,1.97875,1.9788,1.9785,1.9785,44800000.0
2008-04-23 23:33:00,1.9785,1.97855,1.9785,1.97855,56400000.0
2008-04-23 23:34:00,1.97855,1.97875,1.97855,1.97875,8600000.0
2008-04-23 23:35:00,1.97875,1.97875,1.97855,1.97855,22600000.0
2008-04-23 23:36:00,1.97855,1.97875,1.9785,1.9787,62200000.0
2008-04-23 23:37:00,1.9787,1.9787,1.9787,1.9787,88800000.0
2008-04-23 23:38:00,1.9787,1.9787,1.9785,1.9785,86400000.0
2008-04-23 23:39:00,1.9785,1.97855,1.97835,1.9785,41600000.0
2008-04-23 23:40:00,1.9785,1.97875,1.9785,1.97855,32800000.0
2008-04-23 23:41:00,1.97855,1.97875,1.97855,1.97855,14400000.0
2008-04-23 23:42:00,1.97855,1.97855,1.9782,1.9782,50400000.0
2008-04-23 23:43:00,1.9782,1.9785,1.9782,1.9785,93200000.0
2008-04-23 23:44:00,1.9785,1.9785,1.9785,1.9785,19600000.0
2008-04-23 23:45:00,1.9785,1.9785,1.9784,1.9785,53200000.0
2008-04-23 23:46:00,1.9785,1.9785,1.97845,1.97845,10400000.0
2008-04-23 23:47:00,1.97845,1.97855,1.97845,1.9785,45400000.0
2008-04-23 23:48:00,1.9785,1.9786,1.9785,1.9785,37400000.0
2008-04-23 23:49:00,1.9785,1.9788,1.9785,1.9786,64600000.0
2008-04-23 23:50:00,1.9786,1.9786,1.9786,1.9786,16800000.0
2008-04-23 23:51:00,1.9786,1.9786,1.9786,1.9786,7200000.0
2008-04-23 23:52:00,1.9786,1.9786,1.9786,1.9786,12000000.0
2008-04-23 23:53:00,1.9786,1.9786,1.9786,1.9786,14400000.0
2008-04-23 23:54:00,1.9786,1.9786,1.9786,1.9786,14400000.0
2008-04-23 23:55:00,1.9786,1.9786,1.9786,1.9786,9600000.0
2008-04-23 23:56:00,1.9786,1.9786,1.9786,1.9786,9600000.0
2008-04-23 23:57:00,1.9786,1.97895,1.9786,1.97895,31200000.0
2008-04-23 23:58:00,1.97895,1.97895,1.9787,1.9787,47200000.0
2008-04-23 23:59:00,1.9787,1.9788,1.9787,1.9788,60000000.0
2008-04-24 00:00:00,1.9788,1.9788,1.9788,1.9788,81600000.0
2008-04-24 00:01:00,1.9788,1.979,1.9788,1.979,115200000.0
2008-04-24 00:02:00,1.979,1.9795,1.979,1.9792,164800000.0
2008-04-24 00:03:00,1.9792,1.9792,1.979,1.979,112000000.0
2008-04-24 00:04:00,1.979,1.9792,1.979,1.979,180800000.0
2008-04-24 00:05:00,1.979,1.979,1.9785,1.9785,207900000.0
2008-04-24 00:06:00,1.9785,1.9787,1.9785,1.9786,187600000.0
2008-04-24 00:07:00,1.9786,1.9786,1.9786,1.9786,64800000.0
2008-04-24 00:08:00,1.9785,1.9785,1.9785,1.9785,94500000.0
2008-04-24 00:09:00,1.9785,1.9785,1.9785,1.9785,84000000.0
2008-04-24 00:10:00,1.9785,1.9786,1.9785,1.9785,242000000.0
2008-04-24 00:11:00,1.9785,1.97855,1.9783,1.9783,440000000.0
2008-04-24 00:12:00,1.9783,1.97855,1.9783,1.9783,260700000.0
2008-04-24 00:13:00,1.9783,1.9784,1.9783,1.9784,30800000.0
2008-04-24 00:14:00,1.9784,1.9784,1.9783,1.9784,36800000.0
2008-04-24 00:15:00,1.9784,1.9784,1.978,1.978,128000000.0
2008-04-24 00:16:00,1.978,1.978,1.978,1.978,133600000.0
2008-04-24 00:17:00,1.9782,1.9786,1.9782,1.97855,92200000.0
2008-04-24 00:18:00,1.97855,1.97875,1.9785,1.9787,103800000.0
2008-04-24 00:19:00,1.9787,1.9787,1.97845,1.97845,18000000.0
2008-04-24 00:20:00,1.97845,1.9786,1.97845,1.97845,38400000.0
2008-04-24 00:21:00,1.97845,1.97865,1.97845,1.9785,43200000.0
2008-04-24 00:22:00,1.9785,1.97865,1.9783,1.97855,87600000.0
2008-04-24 00:23:00,1.97855,1.97855,1.9785,1.9785,136000000.0
2008-04-24 00:24:00,1.9785,1.9786,1.9785,1.97855,56800000.0
2008-04-24 00:25:00,1.97855,1.97865,1.97855,1.9786,38600000.0
2008-04-24 00:26:00,1.9786,1.9787,1.97855,1.9787,72000000.0
2008-04-24 00:27:00,1.97865,1.9787,1.9785,1.9787,67200000.0
2008-04-24 00:28:00,1.9787,1.97875,1.9786,1.9787,66000000.0
2008-04-24 00:29:00,1.9787,1.9787,1.9785,1.9787,135600000.0
2008-04-24 00:30:00,1.9787,1.9788,1.9787,1.9787,129600000.0
2008-04-24 00:31:00,1.9787,1.9787,1.9787,1.9787,36000000.0
2008-04-24 00:32:00,1.9787,1.9788,1.9787,1.9788,68800000.0
2008-04-24 00:33:00,1.9788,1.9789,1.9788,1.9788,12800000.0
2008-04-24 00:34:00,1.9788,1.9789,1.9788,1.9789,10400000.0
2008-04-24 00:35:00,1.97895,1.97895,1.97895,1.97895,16000000.0
2008-04-24 00:36:00,1.97895,1.97895,1.9788,1.9788,22700000.0
2008-04-24 00:37:00,1.9788,1.97895,1.9788,1.9788,124800000.0
2008-04-24 00:38:00,1.9788,1.9788,1.9786,1.97865,86200000.0
2008-04-24 00:39:00,1.97865,1.97875,1.97865,1.97865,12800000.0
2008-04-24 00:40:00,1.97865,1.97865,1.97865,1.97865,35200000.0
2008-04-24 00:41:00,1.97865,1.9788,1.97865,1.9787,115200000.0
2008-04-24 00:42:00,1.9788,1.97905,1.9788,1.97905,21600000.0
2008-04-24 00:43:00,1.97905,1.97905,1.97905,1.97905,4000000.0
2008-04-24 00:44:00,1.97905,1.97905,1.9789,1.9789,44800000.0
2008-04-24 00:45:00,1.9789,1.979,1.9787,1.9787,116400000.0
2008-04-24 00:46:00,1.9787,1.9787,1.9784,1.97855,103600000.0
2008-04-24 00:47:00,1.97855,1.9788,1.97855,1.9786,24600000.0
2008-04-24 00:48:00,1.9786,1.9788,1.9783,1.9783,120500000.0
2008-04-24 00:49:00,1.9783,1.9783,1.9783,1.9783,20300000.0
2008-04-24 00:50:00,1.9783,1.9785,1.9783,1.9785,196900000.0
2008-04-24 00:51:00,1.9785,1.9785,1.97835,1.97835,132200000.0
2008-04-24 00:52:00,1.97835,1.9786,1.97835,1.9784,15000000.0
2008-04-24 00:53:00,1.9784,1.9786,1.9784,1.9786,22000000.0
2008-04-24 00:54:00,1.9786,1.9786,1.97835,1.97835,203400000.0
2008-04-24 00:55:00,1.97835,1.9784,1.9783,1.9784,51900000.0
2008-04-24 00:56:00,1.9784,1.9784,1.9783,1.9783,33700000.0
2008-04-24 00:57:00,1.9783,1.9783,1.978,1.9783,316700000.0
2008-04-24 00:58:00,1.9783,1.9785,1.9777,1.9781,191900000.0
2008-04-24 00:59:00,1.9782,1.9784,1.9781,1.9784,112100000.0
2008-04-24 01:00:00,1.9784,1.9787,1.9782,1.9782,132500000.0
2008-04-24 01:01:00,1.9782,1.9783,1.9782,1.9783,79300000.0
2008-04-24 01:02:00,1.9783,1.9783,1.97815,1.9782,247200000.0
2008-04-24 01:03:00,1.9782,1.9783,1.9782,1.9782,124800000.0
2008-04-24 01:04:00,1.9782,1.9783,1.9782,1.9782,74100000.0
2008-04-24 01:05:00,1.9782,1.9784,1.9782,1.9784,39700000.0
2008-04-24 01:06:00,1.9784,1.9784,1.9784,1.9784,39200000.0
2008-04-24 01:07:00,1.9784,1.9784,1.9784,1.9784,66400000.0
2008-04-24 01:08:00,1.9784,1.97845,1.9784,1.9784,88400000.0
2008-04-24 01:09:00,1.9784,1.9793,1.9784,1.9786,200900000.0
2008-04-24 01:10:00,1.9786,1.9789,1.9785,1.9785,54700000.0
2008-04-24 01:11:00,1.9785,1.9786,1.9785,1.9785,4500000.0
2008-04-24 01:12:00,1.9785,1.97865,1.9785,1.9785,8300000.0
2008-04-24 01:13:00,1.9785,1.97855,1.9785,1.9785,9000000.0
2008-04-24 01:14:00,1.9785,1.97855,1.9785,1.9785,6800000.0
2008-04-24 01:15:00,1.9785,1.9788,1.9785,1.9787,11700000.0
2008-04-24 01:16:00,1.9788,1.9788,1.9785,1.9785,84000000.0
2008-04-24 01:17:00,1.9785,1.9788,1.9785,1.9787,157000000.0
2008-04-24 01:18:00,1.9787,1.9788,1.97865,1.97865,57200000.0
2008-04-24 01:19:00,1.97865,1.97865,1.97865,1.97865,16800000.0
2008-04-24 01:20:00,1.97865,1.9787,1.9784,1.9787,131600000.0
2008-04-24 01:21:00,1.9787,1.9787,1.9787,1.9787,160800000.0
2008-04-24 01:22:00,1.9787,1.9787,1.9785,1.9785,106800000.0
2008-04-24 01:23:00,1.9785,1.9785,1.9785,1.9785,111600000.0
2008-04-24 01:24:00,1.9785,1.9785,1.9785,1.9785,64000000.0
2008-04-24 01:25:00,1.9785,1.9785,1.9785,1.9785,73600000.0
2008-04-24 01:26:00,1.9785,1.97875,1.9785,1.9785,84100000.0
2008-04-24 01:27:00,1.9785,1.97855,1.9785,1.97855,86000000.0
2008-04-24 01:28:00,1.97855,1.97855,1.9784,1.9784,124200000.0
2008-04-24 01:29:00,1.9784,1.97845,1.9783,1.9783,166400000.0
2008-04-24 01:30:00,1.9783,1.9784,1.9783,1.9784,8000000.0
2008-04-24 01:31:00,1.9784,1.9784,1.9781,1.9781,180200000.0
2008-04-24 01:32:00,1.9781,1.9781,1.97805,1.97805,88300000.0
2008-04-24 01:33:00,1.97805,1.97805,1.97805,1.97805,38400000.0
2008-04-24 01:34:00,1.97805,1.97805,1.978,1.97805,17600000.0
2008-04-24 01:35:00,1.97805,1.97805,1.97805,1.97805,12800000.0
2008-04-24 01:36:00,1.97805,1.97815,1.97805,1.97815,12000000.0
2008-04-24 01:37:00,1.97815,1.97815,1.97795,1.97795,17800000.0
2008-04-24 01:38:00,1.97795,1.97795,1.97795,1.97795,7200000.0
2008-04-24 01:39:00,1.97795,1.97815,1.9779,1.97815,55800000.0
2008-04-24 01:40:00,1.97815,1.97825,1.9781,1.9781,178300000.0
2008-04-24 01:41:00,1.9781,1.97835,1.9781,1.97825,59500000.0
2008-04-24 01:42:00,1.97825,1.9785,1.97815,1.9784,125800000.0
2008-04-24 01:43:00,1.9784,1.9785,1.97835,1.9785,26300000.0
2008-04-24 01:44:00,1.9785,1.97855,1.9785,1.97855,30200000.0
2008-04-24 01:45:00,1.97855,1.97865,1.9785,1.97855,113300000.0
2008-04-24 01:46:00,1.97855,1.979,1.97855,1.97865,263600000.0
2008-04-24 01:47:00,1.97865,1.9789,1.9786,1.9787,129900000.0
2008-04-24 01:48:00,1.9787,1.9788,1.9787,1.9788,101200000.0
2008-04-24 01:49:00,1.9788,1.97915,1.9788,1.97915,44000000.0
2008-04-24 01:50:00,1.97915,1.9794,1.9789,1.979,131900000.0
2008-04-24 01:51:00,1.979,1.979,1.97895,1.97895,31600000.0
2008-04-24 01:52:00,1.97895,1.97895,1.9785,1.9785,137200000.0
2008-04-24 01:53:00,1.9785,1.97875,1.9785,1.97865,18800000.0
2008-04-24 01:54:00,1.97865,1.97865,1.97855,1.97865,55600000.0
2008-04-24 01:55:00,1.9786,1.97865,1.97855,1.9786,68000000.0
2008-04-24 01:56:00,1.9786,1.97885,1.9786,1.97875,91200000.0
2008-04-24 01:57:00,1.97875,1.97875,1.97875,1.97875,17600000.0
2008-04-24 01:58:00,1.97875,1.9789,1.97875,1.9789,51000000.0
2008-04-24 01:59:00,1.9789,1.9789,1.9789,1.9789,74800000.0
2008-04-24 02:00:00,1.9789,1.97895,1.9788,1.97895,76600000.0
2008-04-24 02:01:00,1.97895,1.9792,1.9787,1.9791,184800000.0
2008-04-24 02:02:00,1.9791,1.9791,1.9791,1.9791,82600000.0
2008-04-24 02:03:00,1.9791,1.97915,1.9789,1.97915,87500000.0
2008-04-24 02:04:00,1.97915,1.97915,1.9787,1.9787,33100000.0
2008-04-24 02:05:00,1.9787,1.9787,1.9785,1.9786,31800000.0
2008-04-24 02:06:00,1.9786,1.9787,1.9785,1.9785,33200000.0
2008-04-24 02:07:00,1.9785,1.9787,1.9785,1.9785,65400000.0
2008-04-24 02:08:00,1.9785,1.9785,1.9785,1.9785,61600000.0
2008-04-24 02:09:00,1.9785,1.9787,1.9785,1.9787,24400000.0
2008-04-24 02:10:00,1.9787,1.9787,1.9787,1.9787,4800000.0
2008-04-24 02:11:00,1.9787,1.9787,1.9787,1.9787,8800000.0
2008-04-24 02:12:00,1.9787,1.9788,1.9784,1.97845,46000000.0
2008-04-24 02:13:00,1.97845,1.97855,1.9781,1.97855,94000000.0
2008-04-24 02:14:00,1.97855,1.97885,1.9783,1.97865,90200000.0
2008-04-24 02:15:00,1.97865,1.97865,1.9786,1.97865,14200000.0
2008-04-24 02:16:00,1.97865,1.9789,1.97865,1.9789,29400000.0
2008-04-24 02:17:00,1.9789,1.979,1.9789,1.979,32000000.0
2008-04-24 02:18:00,1.979,1.97915,1.9789,1.979,73800000.0
2008-04-24 02:19:00,1.979,1.9795,1.979,1.9791,80800000.0
2008-04-24 02:20:00,1.9791,1.9794,1.9791,1.9794,55200000.0
2008-04-24 02:21:00,1.9794,1.9794,1.97905,1.97925,68000000.0
2008-04-24 02:22:00,1.97925,1.97925,1.97905,1.97915,28800000.0
2008-04-24 02:23:00,1.979,1.9794,1.979,1.9794,99400000.0
2008-04-24 02:24:00,1.9794,1.97955,1.9794,1.97955,7200000.0
2008-04-24 02:25:00,1.97955,1.97955,1.9791,1.9791,21600000.0
2008-04-24 02:26:00,1.9791,1.9792,1.9791,1.9792,62600000.0
2008-04-24 02:27:00,1.9792,1.97945,1.9792,1.97945,11900000.0
2008-04-24 02:28:00,1.97945,1.97945,1.9792,1.9794,80300000.0
2008-04-24 02:29:00,1.9794,1.97995,1.9793,1.9799,336300000.0
2008-04-24 02:30:00,1.9799,1.98,1.97955,1.9796,113200000.0
2008-04-24 02:31:00,1.9796,1.9796,1.9792,1.97955,91800000.0
2008-04-24 02:32:00,1.97955,1.97965,1.97955,1.97965,24000000.0
2008-04-24 02:33:00,1.97965,1.97975,1.9796,1.9796,46800000.0
2008-04-24 02:34:00,1.9796,1.9801,1.9795,1.9801,158800000.0
2008-04-24 02:35:00,1.98015,1.9802,1.9798,1.9799,127200000.0
2008-04-24 02:36:00,1.9799,1.9799,1.9798,1.9798,13600000.0
2008-04-24 02:37:00,1.9798,1.97985,1.9798,1.97985,25800000.0
2008-04-24 02:38:00,1.97985,1.97995,1.9798,1.97985,44600000.0
2008-04-24 02:39:00,1.97985,1.97985,1.9796,1.9798,206100000.0
2008-04-24 02:40:00,1.9798,1.9798,1.9797,1.9797,77500000.0
2008-04-24 02:41:00,1.9797,1.9797,1.97955,1.97965,16900000.0
2008-04-24 02:42:00,1.97965,1.97975,1.97965,1.97975,10500000.0
2008-04-24 02:43:00,1.97975,1.98005,1.9796,1.98005,41000000.0
2008-04-24 02:44:00,1.98005,1.98005,1.9797,1.9797,16600000.0
2008-04-24 02:45:00,1.9797,1.9797,1.9797,1.9797,24000000.0
2008-04-24 02:46:00,1.9797,1.9797,1.9797,1.9797,36800000.0
2008-04-24 02:47:00,1.9797,1.9797,1.9797,1.9797,32000000.0
2008-04-24 02:48:00,1.9797,1.9797,1.9796,1.9796,124200000.0
2008-04-24 02:49:00,1.9796,1.9797,1.9796,1.9797,67200000.0
2008-04-24 02:50:00,1.9797,1.9797,1.9797,1.9797,45500000.0
2008-04-24 02:51:00,1.9797,1.9797,1.9797,1.9797,95500000.0
2008-04-24 02:52:00,1.9797,1.9797,1.9797,1.9797,38600000.0
2008-04-24 02:53:00,1.9797,1.9799,1.9797,1.9799,46700000.0
2008-04-24 02:54:00,1.9799,1.98,1.97825,1.9783,153700000.0
2008-04-24 02:55:00,1.9783,1.9787,1.9783,1.9787,225600000.0
2008-04-24 02:56:00,1.9787,1.9788,1.9787,1.9788,136800000.0
2008-04-24 02:57:00,1.9788,1.97935,1.9788,1.9791,499600001.0
2008-04-24 02:58:00,1.9791,1.9792,1.9791,1.9791,23200000.0
2008-04-24 02:59:00,1.9791,1.9792,1.979,1.9791,47600000.0
2008-04-24 03:00:00,1.9791,1.97915,1.9786,1.9788,131600000.0
2008-04-24 03:01:00,1.9788,1.9791,1.9788,1.979,47000000.0
2008-04-24 03:02:00,1.979,1.97915,1.979,1.9791,41400000.0
2008-04-24 03:03:00,1.9791,1.97925,1.97905,1.9791,30200000.0
2008-04-24 03:04:00,1.9791,1.9792,1.9791,1.9792,11200000.0
2008-04-24 03:05:00,1.9791,1.9791,1.97835,1.9786,124200000.0
2008-04-24 03:06:00,1.9786,1.9788,1.9786,1.9788,42200000.0
2008-04-24 03:07:00,1.9788,1.979,1.9787,1.9788,180100000.0
2008-04-24 03:08:00,1.9787,1.9787,1.9782,1.9784,186000000.0
2008-04-24 03:09:00,1.9784,1.9786,1.97825,1.9785,130000000.0
2008-04-24 03:10:00,1.9785,1.9785,1.97825,1.97825,28000000.0
2008-04-24 03:11:00,1.97825,1.97835,1.97825,1.97835,10200000.0
2008-04-24 03:12:00,1.97835,1.97835,1.97825,1.97835,16200000.0
2008-04-24 03:13:00,1.97835,1.9787,1.97835,1.9787,91600000.0
2008-04-24 03:14:00,1.9787,1.97915,1.9787,1.97905,119500000.0
2008-04-24 03:15:00,1.9791,1.9792,1.979,1.9791,100800000.0
2008-04-24 03:16:00,1.9791,1.9791,1.9787,1.97875,70400000.0
2008-04-24 03:17:00,1.97875,1.97875,1.9786,1.97865,51800000.0
2008-04-24 03:18:00,1.97865,1.9788,1.9786,1.9786,86600000.0
2008-04-24 03:19:00,1.9786,1.9786,1.9786,1.9786,12800000.0
2008-04-24 03:20:00,1.9786,1.9786,1.9786,1.9786,12800000.0
2008-04-24 03:21:00,1.9786,1.9786,1.9784,1.9784,48400000.0
2008-04-24 03:22:00,1.9784,1.9784,1.97835,1.97835,14800000.0
2008-04-24 03:23:00,1.97835,1.97835,1.9782,1.97835,57600000.0
2008-04-24 03:24:00,1.97835,1.97865,1.97835,1.9785,67400000.0
2008-04-24 03:25:00,1.9784,1.9784,1.9783,1.9783,164000000.0
2008-04-24 03:26:00,1.9783,1.9783,1.9782,1.97825,166500000.0
2008-04-24 03:27:00,1.97825,1.97825,1.97825,1.97825,92000000.0
2008-04-24 03:28:00,1.97825,1.97825,1.97825,1.97825,91000000.0
2008-04-24 03:29:00,1.97825,1.9783,1.97825,1.97825,189100000.0
2008-04-24 03:30:00,1.97825,1.97825,1.97825,1.97825,92500000.0
2008-04-24 03:31:00,1.97825,1.9786,1.97825,1.9785,267300000.0
2008-04-24 03:32:00,1.9785,1.9785,1.9784,1.9784,493200000.0
2008-04-24 03:33:00,1.9784,1.97845,1.97825,1.9783,228900000.0
2008-04-24 03:34:00,1.9783,1.9783,1.97825,1.97825,543800000.0
2008-04-24 03:35:00,1.97825,1.97825,1.97775,1.978,158900000.0
2008-04-24 03:36:00,1.978,1.978,1.97785,1.97785,364000000.0
2008-04-24 03:37:00,1.97785,1.97785,1.9778,1.9778,118000000.0
2008-04-24 03:38:00,1.9778,1.9781,1.97735,1.9775,288300000.0
2008-04-24 03:39:00,1.9775,1.9775,1.9771,1.9772,283700000.0
2008-04-24 03:40:00,1.9772,1.9774,1.9771,1.9773,187700000.0
2008-04-24 03:41:00,1.9773,1.9775,1.9772,1.9775,142400000.0
2008-04-24 03:42:00,1.9775,1.9781,1.9775,1.978,135700000.0
2008-04-24 03:43:00,1.978,1.978,1.9778,1.9778,75600000.0
2008-04-24 03:44:00,1.9778,1.978,1.9778,1.978,208300000.0
2008-04-24 03:45:00,1.97805,1.9781,1.97805,1.9781,21000000.0
2008-04-24 03:46:00,1.9781,1.9787,1.9781,1.9787,133300000.0
2008-04-24 03:47:00,1.9787,1.9787,1.9782,1.97845,220600000.0
2008-04-24 03:48:00,1.97845,1.97845,1.9781,1.97835,126600000.0
2008-04-24 03:49:00,1.97825,1.9783,1.9781,1.9782,191800000.0
2008-04-24 03:50:00,1.9782,1.97835,1.9782,1.97825,139600000.0
2008-04-24 03:51:00,1.97825,1.97835,1.9782,1.9782,19000000.0
2008-04-24 03:52:00,1.9782,1.97825,1.97815,1.97815,41000000.0
2008-04-24 03:53:00,1.97815,1.97815,1.9778,1.97815,173900000.0
2008-04-24 03:54:00,1.97815,1.97825,1.97805,1.97805,40700000.0
2008-04-24 03:55:00,1.97805,1.9781,1.9778,1.9781,74000000.0
2008-04-24 03:56:00,1.978,1.9781,1.97795,1.978,45000000.0
2008-04-24 03:57:00,1.978,1.9784,1.978,1.9784,49100000.0
2008-04-24 03:58:00,1.9784,1.9787,1.97815,1.9785,254100000.0
2008-04-24 03:59:00,1.9785,1.9786,1.9783,1.9786,65400000.0
2008-04-24 04:00:00,1.9786,1.9786,1.9784,1.97855,15300000.0
2008-04-24 04:01:00,1.97855,1.97855,1.97855,1.97855,3600000.0
2008-04-24 04:02:00,1.97855,1.9786,1.97855,1.9786,62800000.0
2008-04-24 04:03:00,1.9786,1.97875,1.9783,1.97865,47200000.0
2008-04-24 04:04:00,1.97865,1.97885,1.97865,1.9788,90100000.0
2008-04-24 04:05:00,1.9788,1.9788,1.9787,1.9788,49600000.0
2008-04-24 04:06:00,1.9788,1.9788,1.97865,1.97865,24600000.0
2008-04-24 04:07:00,1.97865,1.97865,1.9784,1.9784,88400000.0
2008-04-24 04:08:00,1.9784,1.97875,1.9784,1.97875,77600000.0
2008-04-24 04:09:00,1.9785,1.97875,1.9785,1.97865,25900000.0
2008-04-24 04:10:00,1.97865,1.979,1.9786,1.9788,93400000.0
2008-04-24 04:11:00,1.9788,1.9792,1.9788,1.9792,178300000.0
2008-04-24 04:12:00,1.9792,1.9792,1.979,1.9791,150100000.0
2008-04-24 04:13:00,1.9791,1.9791,1.9791,1.9791,19200000.0
2008-04-24 04:14:00,1.9791,1.9791,1.979,1.979,38400000.0
2008-04-24 04:15:00,1.979,1.9792,1.979,1.9792,72500000.0
2008-04-24 04:16:00,1.9792,1.9794,1.979,1.979,223800000.0
2008-04-24 04:17:00,1.979,1.979,1.9788,1.979,142100000.0
2008-04-24 04:18:00,1.979,1.9791,1.97895,1.979,44800000.0
2008-04-24 04:19:00,1.979,1.979,1.9789,1.979,61500000.0
2008-04-24 04:20:00,1.979,1.979,1.979,1.979,28000000.0
2008-04-24 04:21:00,1.979,1.9793,1.979,1.9792,170700000.0
2008-04-24 04:22:00,1.9792,1.9792,1.9792,1.9792,54700000.0
2008-04-24 04:23:00,1.9792,1.9794,1.9792,1.97925,35100000.0
2008-04-24 04:24:00,1.9792,1.9794,1.9791,1.9794,176000000.0
2008-04-24 04:25:00,1.9794,1.9794,1.97935,1.97935,25400000.0
2008-04-24 04:26:00,1.97935,1.97935,1.9791,1.9791,65000000.0
2008-04-24 04:27:00,1.9791,1.9791,1.9791,1.9791,28000000.0
2008-04-24 04:28:00,1.9791,1.9792,1.9791,1.9791,56800000.0
2008-04-24 04:29:00,1.9791,1.9792,1.9791,1.9792,23800000.0
2008-04-24 04:30:00,1.9792,1.9792,1.9792,1.9792,17200000.0
2008-04-24 04:31:00,1.9792,1.9792,1.9792,1.9792,2400000.0
2008-04-24 04:32:00,1.9792,1.9792,1.97915,1.97915,5600000.0
2008-04-24 04:33:00,1.9792,1.9792,1.9792,1.9792,6400000.0
2008-04-24 04:34:00,1.9794,1.97965,1.9792,1.9792,127000000.0
2008-04-24 04:35:00,1.9792,1.9792,1.9792,1.9792,48000000.0
2008-04-24 04:36:00,1.9792,1.9792,1.9792,1.9792,33600000.0
2008-04-24 04:37:00,1.9792,1.9792,1.9792,1.9792,88800000.0
2008-04-24 04:38:00,1.97935,1.97955,1.9791,1.9791,104700000.0
2008-04-24 04:39:00,1.9791,1.9791,1.9791,1.9791,35400000.0
2008-04-24 04:40:00,1.9791,1.9791,1.9791,1.9791,16800000.0
2008-04-24 04:41:00,1.9791,1.9791,1.9786,1.9788,155300000.0
2008-04-24 04:42:00,1.9788,1.9788,1.9788,1.9788,46500000.0
2008-04-24 04:43:00,1.9788,1.9791,1.9788,1.979,40900000.0
2008-04-24 04:44:00,1.979,1.9791,1.9788,1.9791,203500000.0
2008-04-24 04:45:00,1.9791,1.9791,1.97905,1.9791,161100000.0
2008-04-24 04:46:00,1.9791,1.9791,1.9791,1.9791,31200000.0
2008-04-24 04:47:00,1.9791,1.9792,1.9791,1.9791,60700000.0
2008-04-24 04:48:00,1.9791,1.9792,1.9791,1.9792,16400000.0
2008-04-24 04:49:00,1.9792,1.9794,1.9792,1.9794,113800000.0
2008-04-24 04:50:00,1.9794,1.9794,1.9792,1.9792,55100000.0
2008-04-24 04:51:00,1.9792,1.9792,1.9792,1.9792,19200000.0
2008-04-24 04:52:00,1.9792,1.9792,1.9791,1.9791,73800000.0
2008-04-24 04:53:00,1.9791,1.9793,1.9791,1.97925,41000000.0
2008-04-24 04:54:00,1.97925,1.9793,1.9788,1.979,103700000.0
2008-04-24 04:55:00,1.979,1.9791,1.979,1.9791,47600000.0
2008-04-24 04:56:00,1.9791,1.9791,1.9791,1.9791,12000000.0
2008-04-24 04:57:00,1.9791,1.9793,1.9791,1.9793,44800000.0
2008-04-24 04:58:00,1.9793,1.9793,1.9793,1.9793,57200000.0
2008-04-24 04:59:00,1.97935,1.9794,1.97935,1.9794,8200000.0
2008-04-24 05:00:00,1.9794,1.9794,1.9793,1.9794,97600000.0
2008-04-24 05:01:00,1.9794,1.9796,1.9794,1.9795,83800000.0
2008-04-24 05:02:00,1.9795,1.9795,1.9795,1.9795,45500000.0
2008-04-24 05:03:00,1.9795,1.9795,1.9794,1.9794,50400000.0
2008-04-24 05:04:00,1.9794,1.9798,1.9794,1.9796,130700000.0
2008-04-24 05:05:00,1.9796,1.9796,1.9795,1.9795,16800000.0
2008-04-24 05:06:00,1.9795,1.97965,1.9795,1.97965,98200000.0
2008-04-24 05:07:00,1.97965,1.9799,1.97965,1.97975,55900000.0
2008-04-24 05:08:00,1.97975,1.9799,1.97975,1.97975,47200000.0
2008-04-24 05:09:00,1.97975,1.97975,1.9794,1.9794,51200000.0
2008-04-24 05:10:00,1.9794,1.97965,1.9794,1.9795,35100000.0
2008-04-24 05:11:00,1.9795,1.9795,1.9794,1.9794,32600000.0
2008-04-24 05:12:00,1.9794,1.9794,1.9794,1.9794,34100000.0
2008-04-24 05:13:00,1.9794,1.9797,1.9794,1.9797,114800001.0
2008-04-24 05:14:00,1.9797,1.98015,1.9797,1.97995,264200000.0
2008-04-24 05:15:00,1.97995,1.9801,1.9798,1.9798,200300000.0
2008-04-24 05:16:00,1.9798,1.9798,1.9798,1.9798,34100000.0
2008-04-24 05:17:00,1.9798,1.9802,1.9798,1.98,41800000.0
2008-04-24 05:18:00,1.98,1.9801,1.97985,1.98,105200000.0
2008-04-24 05:19:00,1.98,1.9801,1.98,1.9801,18400000.0
2008-04-24 05:20:00,1.9801,1.9801,1.98,1.98,33000000.0
2008-04-24 05:21:00,1.98,1.98,1.9799,1.9799,87800000.0
2008-04-24 05:22:00,1.9799,1.9799,1.9798,1.9798,81800000.0
2008-04-24 05:23:00,1.97985,1.97985,1.97985,1.97985,14900000.0
2008-04-24 05:24:00,1.97985,1.97985,1.97985,1.97985,10000000.0
2008-04-24 05:25:00,1.9796,1.9796,1.9796,1.9796,74900000.0
2008-04-24 05:26:00,1.9796,1.9797,1.9792,1.9792,99500000.0
2008-04-24 05:27:00,1.9792,1.9792,1.9792,1.9792,64200000.0
2008-04-24 05:28:00,1.9792,1.9792,1.9792,1.9792,70500000.0
2008-04-24 05:29:00,1.9792,1.9793,1.9792,1.9792,97000000.0
2008-04-24 05:30:00,1.97935,1.9796,1.97935,1.9795,95300000.0
2008-04-24 05:31:00,1.9795,1.9795,1.9794,1.9795,54300000.0
2008-04-24 05:32:00,1.9795,1.9795,1.9795,1.9795,20700000.0
2008-04-24 05:33:00,1.9795,1.9795,1.9795,1.9795,25600000.0
2008-04-24 05:34:00,1.9795,1.97965,1.9795,1.97965,13000000.0
2008-04-24 05:35:00,1.97965,1.97985,1.97965,1.97985,17200000.0
2008-04-24 05:36:00,1.97985,1.97985,1.97975,1.97975,10400000.0
2008-04-24 05:37:00,1.97975,1.9799,1.97975,1.9798,50700000.0
2008-04-24 05:38:00,1.9798,1.9798,1.97965,1.97965,65400000.0
2008-04-24 05:39:00,1.97965,1.97965,1.97965,1.97965,43200000.0
2008-04-24 05:40:00,1.97965,1.97965,1.97965,1.97965,21600000.0
2008-04-24 05:41:00,1.97965,1.97965,1.97965,1.97965,10800000.0
2008-04-24 05:42:00,1.97965,1.97975,1.97965,1.97975,54400000.0
2008-04-24 05:43:00,1.97975,1.97985,1.97975,1.97975,20800000.0
2008-04-24 05:44:00,1.97975,1.97985,1.97975,1.97975,32000000.0
2008-04-24 05:45:00,1.97975,1.9799,1.9797,1.9799,64900000.0
2008-04-24 05:46:00,1.9799,1.9799,1.9797,1.9797,72900000.0
2008-04-24 05:47:00,1.9797,1.9798,1.9797,1.9798,70500000.0
2008-04-24 05:48:00,1.9798,1.9798,1.97965,1.9798,81900000.0
2008-04-24 05:49:00,1.9799,1.9799,1.97965,1.9797,137100000.0
2008-04-24 05:50:00,1.9797,1.9797,1.9797,1.9797,48000000.0
2008-04-24 05:51:00,1.9797,1.9797,1.97965,1.97965,72000000.0
2008-04-24 05:52:00,1.97965,1.97965,1.97965,1.97965,46800000.0
2008-04-24 05:53:00,1.97965,1.9797,1.97965,1.97965,73200000.0
2008-04-24 05:54:00,1.97965,1.9797,1.97965,1.97965,101400000.0
2008-04-24 05:55:00,1.97965,1.9798,1.97965,1.97965,84900000.0
2008-04-24 05:56:00,1.97965,1.97965,1.9792,1.9792,58100000.0
2008-04-24 05:57:00,1.97915,1.97915,1.9791,1.9791,105600000.0
2008-04-24 05:58:00,1.9791,1.9791,1.9791,1.9791,54600000.0
2008-04-24 05:59:00,1.9791,1.9793,1.9791,1.9793,15400000.0
2008-04-24 06:00:00,1.9793,1.9795,1.9793,1.9793,61100000.0
2008-04-24 06:01:00,1.9793,1.9795,1.9793,1.9795,119700000.0
2008-04-24 06:02:00,1.9795,1.9798,1.9795,1.9796,213700000.0
2008-04-24 06:03:00,1.9796,1.98,1.9795,1.9795,257100000.0
2008-04-24 06:04:00,1.9795,1.9795,1.9795,1.9795,84000000.0
2008-04-24 06:05:00,1.9795,1.9798,1.9795,1.9796,171300000.0
2008-04-24 06:06:00,1.9796,1.9796,1.9795,1.9795,124400000.0
2008-04-24 06:07:00,1.9795,1.97965,1.9795,1.97955,177500000.0
2008-04-24 06:08:00,1.97955,1.97955,1.9791,1.9794,154500000.0
2008-04-24 06:09:00,1.9794,1.97955,1.9792,1.9795,160200000.0
2008-04-24 06:10:00,1.9795,1.9795,1.97935,1.9794,50800000.0
2008-04-24 06:11:00,1.9794,1.9796,1.9792,1.9795,117800000.0
2008-04-24 06:12:00,1.9795,1.98015,1.9795,1.9798,212300000.0
2008-04-24 06:13:00,1.9798,1.9801,1.9798,1.9801,186900000.0
2008-04-24 06:14:00,1.9801,1.9801,1.97965,1.97985,190000000.0
2008-04-24 06:15:00,1.97985,1.98,1.9798,1.9798,93900000.0
2008-04-24 06:16:00,1.9798,1.9798,1.9793,1.9794,147500000.0
2008-04-24 06:17:00,1.9794,1.9795,1.9791,1.9795,163800000.0
2008-04-24 06:18:00,1.9795,1.9795,1.9793,1.9793,97600000.0
2008-04-24 06:19:00,1.9793,1.9795,1.9793,1.9795,94800000.0
2008-04-24 06:20:00,1.9795,1.9795,1.9794,1.9794,44500000.0
2008-04-24 06:21:00,1.9794,1.9794,1.9793,1.9793,36000000.0
2008-04-24 06:22:00,1.9793,1.9793,1.9793,1.9793,60600000.0
2008-04-24 06:23:00,1.9793,1.9793,1.9793,1.9793,29700000.0
2008-04-24 06:24:00,1.9793,1.9793,1.9793,1.9793,27900000.0
2008-04-24 06:25:00,1.9793,1.9794,1.9793,1.9794,67000000.0
2008-04-24 06:26:00,1.9794,1.9794,1.9793,1.9793,34200000.0
2008-04-24 06:27:00,1.9793,1.9793,1.97925,1.97925,44700000.0
2008-04-24 06:28:00,1.97925,1.97955,1.9792,1.9792,49200000.0
2008-04-24 06:29:00,1.9792,1.9792,1.9792,1.9792,44800000.0
2008-04-24 06:30:00,1.9792,1.9793,1.9792,1.9792,68800000.0
2008-04-24 06:31:00,1.9792,1.9794,1.9792,1.9794,41000000.0
2008-04-24 06:32:00,1.9794,1.9795,1.9794,1.9794,110900000.0
2008-04-24 06:33:00,1.9794,1.9794,1.9793,1.9793,62300000.0
2008-04-24 06:34:00,1.9793,1.9793,1.9791,1.9791,51100000.0
2008-04-24 06:35:00,1.9791,1.97915,1.9791,1.97915,39900000.0
2008-04-24 06:36:00,1.97915,1.9793,1.97895,1.97895,99700000.0
2008-04-24 06:37:00,1.97895,1.979,1.9788,1.979,68500000.0
2008-04-24 06:38:00,1.979,1.979,1.97895,1.97895,36300000.0
2008-04-24 06:39:00,1.97895,1.979,1.97895,1.979,31300000.0
2008-04-24 06:40:00,1.979,1.9793,1.979,1.9793,57300000.0
2008-04-24 06:41:00,1.9793,1.97935,1.9791,1.97915,89700000.0
2008-04-24 06:42:00,1.97915,1.97915,1.9791,1.9791,61400000.0
2008-04-24 06:43:00,1.9791,1.9791,1.979,1.9791,100500000.0
2008-04-24 06:44:00,1.9791,1.9791,1.979,1.979,34800000.0
2008-04-24 06:45:00,1.979,1.9793,1.979,1.9793,99600000.0
2008-04-24 06:46:00,1.9793,1.97945,1.9793,1.97945,26600000.0
2008-04-24 06:47:00,1.97945,1.97945,1.97935,1.97945,8300000.0
2008-04-24 06:48:00,1.97945,1.97945,1.97925,1.97925,8700000.0
2008-04-24 06:49:00,1.97925,1.9793,1.97925,1.9793,16200000.0
2008-04-24 06:50:00,1.9793,1.9793,1.97925,1.97925,7200000.0
2008-04-24 06:51:00,1.97925,1.97925,1.979,1.97915,58300000.0
2008-04-24 06:52:00,1.97915,1.97915,1.97915,1.97915,8700000.0
2008-04-24 06:53:00,1.97915,1.97915,1.97915,1.97915,8400000.0
2008-04-24 06:54:00,1.97915,1.97945,1.97915,1.97945,68700000.0
2008-04-24 06:55:00,1.97945,1.97945,1.97945,1.97945,9000000.0
2008-04-24 06:56:00,1.97945,1.97945,1.9792,1.9792,12300000.0
2008-04-24 06:57:00,1.9792,1.9792,1.9792,1.9792,45300000.0
2008-04-24 06:58:00,1.9792,1.9792,1.9791,1.9791,102800000.0
2008-04-24 06:59:00,1.9791,1.9791,1.979,1.9791,105800000.0
2008-04-24 07:00:00,1.9791,1.9791,1.9791,1.9791,189600000.0
2008-04-24 07:01:00,1.9791,1.9791,1.979,1.9791,77300000.0
2008-04-24 07:02:00,1.9791,1.9791,1.9791,1.9791,33600000.0
2008-04-24 07:03:00,1.9791,1.9791,1.9791,1.9791,45600000.0
2008-04-24 07:04:00,1.9791,1.9792,1.9791,1.9791,160000000.0
2008-04-24 07:05:00,1.9791,1.9791,1.979,1.9791,103600000.0
2008-04-24 07:06:00,1.9791,1.97935,1.9791,1.9791,48800000.0
2008-04-24 07:07:00,1.9791,1.9792,1.9791,1.9792,93300000.0
2008-04-24 07:08:00,1.9792,1.9792,1.9792,1.9792,56100000.0
2008-04-24 07:09:00,1.9792,1.9792,1.9791,1.9792,113200000.0
2008-04-24 07:10:00,1.9792,1.9792,1.9792,1.9792,48500000.0
2008-04-24 07:11:00,1.9792,1.9792,1.979,1.9791,135600000.0
2008-04-24 07:12:00,1.9791,1.9791,1.9791,1.9791,74400000.0
2008-04-24 07:13:00,1.9791,1.9791,1.9791,1.9791,64800000.0
2008-04-24 07:14:00,1.9791,1.9791,1.97865,1.97865,114400000.0
2008-04-24 07:15:00,1.97865,1.9791,1.97865,1.9788,100700000.0
2008-04-24 07:16:00,1.9788,1.9788,1.9788,1.9788,87000000.0
2008-04-24 07:17:00,1.9788,1.9788,1.9784,1.9785,100900000.0
2008-04-24 07:18:00,1.9785,1.9788,1.9785,1.9787,135000000.0
2008-04-24 07:19:00,1.9787,1.9787,1.9786,1.9786,143800000.0
2008-04-24 07:20:00,1.9786,1.9786,1.9786,1.9786,221400000.0
2008-04-24 07:21:00,1.9786,1.9786,1.9786,1.9786,83800000.0
2008-04-24 07:22:00,1.9786,1.97895,1.9786,1.9787,106500000.0
2008-04-24 07:23:00,1.9787,1.9787,1.9785,1.9786,175700000.0
2008-04-24 07:24:00,1.9786,1.9786,1.9784,1.9784,129800000.0
2008-04-24 07:25:00,1.9784,1.9784,1.97825,1.9784,63900000.0
2008-04-24 07:26:00,1.9784,1.9784,1.97835,1.9784,66700000.0
2008-04-24 07:27:00,1.9784,1.9786,1.9784,1.9786,121200000.0
2008-04-24 07:28:00,1.9786,1.9786,1.97825,1.97845,124800000.0
2008-04-24 07:29:00,1.97845,1.9785,1.97845,1.9785,43100000.0
2008-04-24 07:30:00,1.9785,1.9785,1.9785,1.9785,66300000.0
2008-04-24 07:31:00,1.9785,1.97855,1.9785,1.97855,78800000.0
2008-04-24 07:32:00,1.97855,1.97875,1.97855,1.9786,85900000.0
2008-04-24 07:33:00,1.9786,1.979,1.9786,1.97885,121100000.0
2008-04-24 07:34:00,1.97885,1.979,1.9787,1.979,154800000.0
2008-04-24 07:35:00,1.979,1.979,1.97875,1.97875,228000000.0
2008-04-24 07:36:00,1.97875,1.97875,1.9787,1.9787,230300000.0
2008-04-24 07:37:00,1.9787,1.97875,1.9787,1.97875,56800000.0
2008-04-24 07:38:00,1.97875,1.9791,1.97875,1.9791,106100000.0
2008-04-24 07:39:00,1.9791,1.97925,1.9788,1.9791,198600000.0
2008-04-24 07:40:00,1.9791,1.97945,1.979,1.9794,173000000.0
2008-04-24 07:41:00,1.9794,1.9796,1.97935,1.97935,85900000.0
2008-04-24 07:42:00,1.97935,1.9795,1.97925,1.9795,71100000.0
2008-04-24 07:43:00,1.97945,1.97945,1.9788,1.979,195500000.0
2008-04-24 07:44:00,1.979,1.979,1.9786,1.9786,244500000.0
2008-04-24 07:45:00,1.9786,1.9786,1.9781,1.9781,164700000.0
2008-04-24 07:46:00,1.9781,1.9782,1.97795,1.97795,155300000.0
2008-04-24 07:47:00,1.97795,1.9782,1.9777,1.9781,191200000.0
2008-04-24 07:48:00,1.9782,1.9782,1.97775,1.97805,231700000.0
2008-04-24 07:49:00,1.97805,1.9784,1.97795,1.9781,214700000.0
2008-04-24 07:50:00,1.9781,1.9781,1.9777,1.9778,142200000.0
2008-04-24 07:51:00,1.9778,1.97785,1.9777,1.97775,39600000.0
2008-04-24 07:52:00,1.97775,1.97785,1.97765,1.97765,72900000.0
2008-04-24 07:53:00,1.97765,1.9778,1.97745,1.9778,110400000.0
2008-04-24 07:54:00,1.9778,1.9778,1.9774,1.9774,161100000.0
2008-04-24 07:55:00,1.9774,1.97845,1.9774,1.97845,259900000.0
2008-04-24 07:56:00,1.97845,1.97875,1.97845,1.9787,173900000.0
2008-04-24 07:57:00,1.9787,1.9787,1.9783,1.9783,196000000.0
2008-04-24 07:58:00,1.9783,1.9785,1.9775,1.97765,186300000.0
2008-04-24 07:59:00,1.97765,1.9777,1.9775,1.9775,254600000.0
2008-04-24 08:00:00,1.9775,1.97765,1.97715,1.97755,254200000.0
2008-04-24 08:01:00,1.97755,1.9781,1.97745,1.9777,201000000.0
2008-04-24 08:02:00,1.9777,1.97825,1.9776,1.978,345700000.0
2008-04-24 08:03:00,1.978,1.97875,1.97795,1.9786,305000000.0
2008-04-24 08:04:00,1.97855,1.97855,1.9784,1.9785,344300000.0
2008-04-24 08:05:00,1.9785,1.97905,1.9785,1.97905,697900000.0
2008-04-24 08:06:00,1.9791,1.9792,1.9787,1.979,288300000.0
2008-04-24 08:07:00,1.979,1.979,1.97875,1.9789,228000000.0
2008-04-24 08:08:00,1.9789,1.9791,1.9788,1.979,206300000.0
2008-04-24 08:09:00,1.979,1.97915,1.9789,1.9791,208200000.0
2008-04-24 08:10:00,1.9791,1.97935,1.9788,1.9788,224700000.0
2008-04-24 08:11:00,1.9789,1.979,1.9787,1.9788,185700000.0
2008-04-24 08:12:00,1.9788,1.9788,1.97795,1.9781,185100000.0
2008-04-24 08:13:00,1.9781,1.9783,1.9781,1.9783,99800000.0
2008-04-24 08:14:00,1.97825,1.9783,1.97825,1.9783,63100000.0
2008-04-24 08:15:00,1.9783,1.9783,1.978,1.978,111400000.0
2008-04-24 08:16:00,1.978,1.978,1.9779,1.978,99600000.0
2008-04-24 08:17:00,1.978,1.9783,1.978,1.9782,94800000.0
2008-04-24 08:18:00,1.9782,1.9782,1.97795,1.97805,71800000.0
2008-04-24 08:19:00,1.97805,1.9783,1.978,1.97815,268700000.0
2008-04-24 08:20:00,1.97815,1.97815,1.97775,1.97785,122900000.0
2008-04-24 08:21:00,1.97785,1.97785,1.9776,1.97765,183500000.0
2008-04-24 08:22:00,1.97765,1.97765,1.9764,1.97645,408700000.0
2008-04-24 08:23:00,1.9765,1.97665,1.976,1.9762,278800000.0
2008-04-24 08:24:00,1.9762,1.9767,1.9762,1.97665,104100000.0
2008-04-24 08:25:00,1.97665,1.9771,1.9766,1.97675,156100000.0
2008-04-24 08:26:00,1.97675,1.97685,1.97665,1.9767,91300000.0
2008-04-24 08:27:00,1.9767,1.97705,1.9767,1.97705,143100000.0
2008-04-24 08:28:00,1.97705,1.97705,1.9762,1.9763,309500000.0
2008-04-24 08:29:00,1.97645,1.97645,1.97605,1.97605,76900000.0
2008-04-24 08:30:00,1.97605,1.9763,1.976,1.97605,108100000.0
2008-04-24 08:31:00,1.97605,1.97605,1.97555,1.9756,126600000.0
2008-04-24 08:32:00,1.9756,1.9759,1.9755,1.9755,173000000.0
2008-04-24 08:33:00,1.9755,1.9758,1.9752,1.97535,129800000.0
2008-04-24 08:34:00,1.97535,1.9757,1.9752,1.9756,86900000.0
2008-04-24 08:35:00,1.9756,1.97625,1.9756,1.976,119300000.0
2008-04-24 08:36:00,1.976,1.9761,1.9757,1.9759,114800000.0
2008-04-24 08:37:00,1.9759,1.9759,1.97515,1.9754,97000000.0
2008-04-24 08:38:00,1.9754,1.9755,1.9751,1.97525,92900000.0
2008-04-24 08:39:00,1.9752,1.9755,1.9751,1.9755,135400000.0
2008-04-24 08:40:00,1.9755,1.9757,1.9754,1.9755,164900000.0
2008-04-24 08:41:00,1.9755,1.9757,1.9755,1.9757,95400000.0
2008-04-24 08:42:00,1.9757,1.9757,1.97495,1.97525,131200000.0
2008-04-24 08:43:00,1.9752,1.9753,1.975,1.97525,67600000.0
2008-04-24 08:44:00,1.97525,1.97545,1.97525,1.9754,63600000.0
2008-04-24 08:45:00,1.9754,1.9755,1.9754,1.9754,115900000.0
2008-04-24 08:46:00,1.9754,1.9754,1.97485,1.97495,104500000.0
2008-04-24 08:47:00,1.97495,1.9752,1.9748,1.97505,128300000.0
2008-04-24 08:48:00,1.97505,1.9754,1.97485,1.9753,126100000.0
2008-04-24 08:49:00,1.9753,1.9753,1.975,1.9753,118600000.0
2008-04-24 08:50:00,1.9753,1.9753,1.97505,1.9751,129500000.0
2008-04-24 08:51:00,1.9751,1.97575,1.9751,1.9755,168800000.0
2008-04-24 08:52:00,1.9755,1.9758,1.97535,1.9754,131100000.0
2008-04-24 08:53:00,1.9754,1.9755,1.97535,1.9754,64100000.0
2008-04-24 08:54:00,1.9754,1.97615,1.9754,1.976,126700000.0
2008-04-24 08:55:00,1.976,1.97685,1.976,1.97655,181300000.0
2008-04-24 08:56:00,1.97655,1.97775,1.9765,1.97745,163200000.0
2008-04-24 08:57:00,1.97745,1.97745,1.97715,1.97735,129500000.0
2008-04-24 08:58:00,1.97735,1.9778,1.9773,1.9778,159100000.0
2008-04-24 08:59:00,1.9778,1.9783,1.9778,1.97785,155900000.0
2008-04-24 09:00:00,1.97785,1.97785,1.9774,1.97745,174400000.0
2008-04-24 09:01:00,1.97745,1.97815,1.97735,1.978,209600000.0
2008-04-24 09:02:00,1.978,1.97855,1.97795,1.9782,210000000.0
2008-04-24 09:03:00,1.9782,1.97835,1.9778,1.97795,174300000.0
2008-04-24 09:04:00,1.978,1.9783,1.97795,1.9782,130500000.0
2008-04-24 09:05:00,1.9782,1.9782,1.9774,1.9775,151200000.0
2008-04-24 09:06:00,1.9775,1.9776,1.97725,1.9776,254600000.0
2008-04-24 09:07:00,1.97765,1.9777,1.97735,1.9774,83500000.0
2008-04-24 09:08:00,1.9774,1.9774,1.97655,1.9766,169600000.0
2008-04-24 09:09:00,1.9766,1.9769,1.97655,1.97675,140000000.0
2008-04-24 09:10:00,1.97675,1.9768,1.9763,1.97635,124900000.0
2008-04-24 09:11:00,1.97635,1.97665,1.97635,1.9766,136500000.0
2008-04-24 09:12:00,1.9766,1.9767,1.97645,1.97655,108600000.0
2008-04-24 09:13:00,1.97655,1.9766,1.9758,1.9758,180900001.0
2008-04-24 09:14:00,1.9758,1.9761,1.97565,1.97595,121000000.0
2008-04-24 09:15:00,1.97595,1.97595,1.97585,1.9759,127000000.0
2008-04-24 09:16:00,1.9759,1.97625,1.9759,1.97615,148000000.0
2008-04-24 09:17:00,1.97615,1.97665,1.976,1.97655,132000000.0
2008-04-24 09:18:00,1.97655,1.97655,1.97635,1.97645,60200000.0
2008-04-24 09:19:00,1.97645,1.97675,1.97635,1.9764,124600000.0
2008-04-24 09:20:00,1.9764,1.97675,1.9764,1.97665,106000000.0
2008-04-24 09:21:00,1.97665,1.97675,1.9765,1.9765,92900000.0
2008-04-24 09:22:00,1.9765,1.97665,1.9763,1.9766,149800000.0
2008-04-24 09:23:00,1.9766,1.97725,1.9766,1.977,161000000.0
2008-04-24 09:24:00,1.977,1.9776,1.977,1.9774,139900000.0
2008-04-24 09:25:00,1.9775,1.9775,1.9775,1.9775,74400000.0
2008-04-24 09:26:00,1.9775,1.9776,1.97745,1.9775,79500000.0
2008-04-24 09:27:00,1.9775,1.9775,1.97745,1.9775,77300000.0
2008-04-24 09:28:00,1.9775,1.97755,1.9772,1.97725,91600000.0
2008-04-24 09:29:00,1.97725,1.97735,1.9766,1.97675,134900000.0
2008-04-24 09:30:00,1.97675,1.97695,1.9766,1.9766,141300000.0
2008-04-24 09:31:00,1.9766,1.9767,1.9765,1.97665,90200000.0
2008-04-24 09:32:00,1.97665,1.97685,1.97665,1.97685,57900000.0
2008-04-24 09:33:00,1.9768,1.9768,1.9762,1.97655,200600000.0
2008-04-24 09:34:00,1.97655,1.97655,1.9761,1.9764,107700000.0
2008-04-24 09:35:00,1.9764,1.9767,1.9763,1.97665,110900000.0
2008-04-24 09:36:00,1.97665,1.97665,1.97635,1.9766,140800000.0
2008-04-24 09:37:00,1.9766,1.97675,1.9763,1.9766,178900000.0
2008-04-24 09:38:00,1.9766,1.9773,1.9766,1.97725,173300000.0
2008-04-24 09:39:00,1.97725,1.97845,1.97725,1.97825,222200000.0
2008-04-24 09:40:00,1.97825,1.97825,1.97795,1.978,156500000.0
2008-04-24 09:41:00,1.978,1.9782,1.97795,1.97815,111700000.0
2008-04-24 09:42:00,1.97815,1.97905,1.97785,1.9786,197600000.0
2008-04-24 09:43:00,1.9786,1.9789,1.97815,1.97885,208100000.0
2008-04-24 09:44:00,1.9787,1.9788,1.97835,1.9786,149300000.0
2008-04-24 09:45:00,1.9786,1.9789,1.9786,1.97875,135300000.0
2008-04-24 09:46:00,1.97875,1.97955,1.97875,1.9793,167200000.0
2008-04-24 09:47:00,1.9793,1.9793,1.979,1.979,125600000.0
2008-04-24 09:48:00,1.979,1.9792,1.9787,1.97905,159900000.0
2008-04-24 09:49:00,1.97905,1.9796,1.97905,1.9794,126100000.0
2008-04-24 09:50:00,1.9794,1.9814,1.9794,1.9812,262600000.0
2008-04-24 09:51:00,1.9812,1.98125,1.98075,1.98115,389900000.0
2008-04-24 09:52:00,1.98115,1.9812,1.9804,1.9804,302199999.0
2008-04-24 09:53:00,1.98035,1.98055,1.98025,1.98055,233000000.0
2008-04-24 09:54:00,1.98055,1.98115,1.98055,1.98115,131800000.0
2008-04-24 09:55:00,1.98115,1.9816,1.98115,1.9812,225000000.0
2008-04-24 09:56:00,1.9812,1.9812,1.9807,1.9807,152100000.0
2008-04-24 09:57:00,1.9807,1.9807,1.9796,1.9796,270600000.0
2008-04-24 09:58:00,1.9796,1.97985,1.9792,1.97955,255100000.0
2008-04-24 09:59:00,1.97955,1.97955,1.97845,1.97865,232500000.0
2008-04-24 10:00:00,1.97865,1.97915,1.97795,1.9789,305400000.0
2008-04-24 10:01:00,1.97895,1.97915,1.97805,1.97825,209800000.0
2008-04-24 10:02:00,1.97825,1.979,1.97825,1.9788,253150000.0
2008-04-24 10:03:00,1.97875,1.97895,1.97805,1.97895,240200000.0
2008-04-24 10:04:00,1.97895,1.979,1.97795,1.97815,294100000.0
2008-04-24 10:05:00,1.97815,1.97835,1.9775,1.978,303700000.0
2008-04-24 10:06:00,1.978,1.97825,1.97775,1.978,245000000.0
2008-04-24 10:07:00,1.97795,1.97805,1.9758,1.97585,416350000.0
2008-04-24 10:08:00,1.97575,1.9766,1.97555,1.97615,314700000.0
2008-04-24 10:09:00,1.97615,1.97635,1.97525,1.97535,220299999.0
2008-04-24 10:10:00,1.97535,1.9755,1.97505,1.9751,280800000.0
2008-04-24 10:11:00,1.9751,1.9753,1.97295,1.9733,400400000.0
2008-04-24 10:12:00,1.9733,1.9733,1.971,1.97275,240700000.0
2008-04-24 10:13:00,1.9727,1.9731,1.97225,1.97285,959699994.0
2008-04-24 10:14:00,1.97285,1.9746,1.97285,1.9746,1497299996.0
2008-04-24 10:15:00,1.9746,1.97485,1.9741,1.9744,293500000.0
2008-04-24 10:16:00,1.97445,1.9745,1.9738,1.9738,140100000.0
2008-04-24 10:17:00,1.9738,1.97435,1.9737,1.9741,264600001.0
2008-04-24 10:18:00,1.9741,1.9743,1.9736,1.9737,288700000.0
2008-04-24 10:19:00,1.9737,1.97375,1.97325,1.97355,500300000.0
2008-04-24 10:20:00,1.97355,1.9741,1.9735,1.9741,163100000.0
2008-04-24 10:21:00,1.9741,1.97415,1.9735,1.97375,222000000.0
2008-04-24 10:22:00,1.97375,1.9743,1.97375,1.97385,171800000.0
2008-04-24 10:23:00,1.97375,1.97385,1.97305,1.9733,249900000.0
2008-04-24 10:24:00,1.9733,1.9735,1.97285,1.97295,194600000.0
2008-04-24 10:25:00,1.9729,1.9733,1.97235,1.97325,274500000.0
2008-04-24 10:26:00,1.97325,1.9736,1.973,1.9732,356700000.0
2008-04-24 10:27:00,1.97315,1.97365,1.97315,1.97365,395100000.0
2008-04-24 10:28:00,1.97365,1.97395,1.9726,1.97275,499600000.0
2008-04-24 10:29:00,1.97265,1.97315,1.97215,1.97305,623100003.0
2008-04-24 10:30:00,1.97305,1.977,1.9711,1.977,502400000.0
2008-04-24 10:31:00,1.97695,1.9787,1.97645,1.9773,261400000.0
2008-04-24 10:32:00,1.9773,1.9775,1.97695,1.9774,614600000.0
2008-04-24 10:33:00,1.97735,1.9774,1.97655,1.97655,609499999.0
2008-04-24 10:34:00,1.97655,1.97655,1.9753,1.9758,665100000.0
2008-04-24 10:35:00,1.97575,1.9758,1.97435,1.97465,449800000.0
2008-04-24 10:36:00,1.97475,1.9752,1.97465,1.9749,515400000.0
2008-04-24 10:37:00,1.9749,1.97495,1.97455,1.97455,619800001.0
2008-04-24 10:38:00,1.97455,1.97535,1.97435,1.97535,821200001.0
2008-04-24 10:39:00,1.97535,1.9763,1.97535,1.97625,392950000.0
2008-04-24 10:40:00,1.97625,1.97645,1.97575,1.97605,188750000.0
2008-04-24 10:41:00,1.97605,1.9765,1.97575,1.97585,271200000.0
2008-04-24 10:42:00,1.97585,1.97645,1.9752,1.97645,331000000.0
2008-04-24 10:43:00,1.97645,1.97645,1.9759,1.97595,304700000.0
2008-04-24 10:44:00,1.97595,1.97595,1.9755,1.9755,317600000.0
2008-04-24 10:45:00,1.9755,1.97605,1.97525,1.97585,160300000.0
2008-04-24 10:46:00,1.97585,1.97585,1.97555,1.9758,125650000.0
2008-04-24 10:47:00,1.9758,1.97595,1.9758,1.97595,140150000.0
2008-04-24 10:48:00,1.97595,1.97645,1.97595,1.97645,150100000.0
2008-04-24 10:49:00,1.97645,1.9766,1.97625,1.97625,118800000.0
2008-04-24 10:50:00,1.97625,1.97645,1.9762,1.97645,124100000.0
2008-04-24 10:51:00,1.97645,1.97645,1.9759,1.9759,112850000.0
2008-04-24 10:52:00,1.9759,1.97665,1.97585,1.97655,175900000.0
2008-04-24 10:53:00,1.97655,1.9772,1.97655,1.977,200350000.0
2008-04-24 10:54:00,1.977,1.97705,1.97665,1.977,259550000.0
2008-04-24 10:55:00,1.977,1.9773,1.9769,1.9773,113550000.0
2008-04-24 10:56:00,1.9773,1.97745,1.9768,1.97685,148750000.0
2008-04-24 10:57:00,1.97685,1.97705,1.9763,1.97635,169900000.0
2008-04-24 10:58:00,1.9764,1.97645,1.9758,1.97585,133550000.0
2008-04-24 10:59:00,1.97585,1.97755,1.97585,1.9774,189550000.0
2008-04-24 11:00:00,1.9773,1.9773,1.9756,1.9756,276850000.0
2008-04-24 11:01:00,1.9756,1.9756,1.97505,1.97515,220450000.0
2008-04-24 11:02:00,1.97515,1.97585,1.97515,1.9755,202900000.0
2008-04-24 11:03:00,1.9755,1.9756,1.9748,1.97485,222400000.0
2008-04-24 11:04:00,1.97485,1.9752,1.97385,1.974,248700000.0
2008-04-24 11:05:00,1.97405,1.97465,1.97385,1.9743,227000000.0
2008-04-24 11:06:00,1.9743,1.9746,1.97425,1.9745,369300000.0
2008-04-24 11:07:00,1.9745,1.97495,1.9744,1.9744,530400000.0
2008-04-24 11:08:00,1.9744,1.9744,1.97385,1.97385,442900001.0
2008-04-24 11:09:00,1.97385,1.9746,1.97385,1.9745,168800000.0
2008-04-24 11:10:00,1.9745,1.97525,1.9745,1.97465,454300000.0
2008-04-24 11:11:00,1.97465,1.97555,1.97465,1.9754,470100000.0
2008-04-24 11:12:00,1.9754,1.97555,1.97485,1.97485,552300000.0
2008-04-24 11:13:00,1.97485,1.97505,1.97425,1.9743,339400000.0
2008-04-24 11:14:00,1.9743,1.9746,1.97415,1.97415,388500000.0
2008-04-24 11:15:00,1.97415,1.975,1.97405,1.975,376400000.0
2008-04-24 11:16:00,1.975,1.9751,1.97455,1.97495,171200000.0
2008-04-24 11:17:00,1.97495,1.9752,1.9749,1.9749,153400000.0
2008-04-24 11:18:00,1.9749,1.97495,1.97485,1.9749,150600000.0
2008-04-24 11:19:00,1.9749,1.975,1.9747,1.9747,86600000.0
2008-04-24 11:20:00,1.97465,1.97485,1.9745,1.97475,213400000.0
2008-04-24 11:21:00,1.97475,1.9752,1.97465,1.9751,170100000.0
2008-04-24 11:22:00,1.9751,1.9753,1.9751,1.97515,160900000.0
2008-04-24 11:23:00,1.97515,1.9753,1.97515,1.97525,107600000.0
2008-04-24 11:24:00,1.97525,1.976,1.97525,1.97595,104100000.0
2008-04-24 11:25:00,1.97595,1.97595,1.9754,1.9755,77400000.0
2008-04-24 11:26:00,1.9755,1.9758,1.97545,1.97575,102100000.0
2008-04-24 11:27:00,1.97575,1.9768,1.97575,1.97675,206600000.0
2008-04-24 11:28:00,1.97675,1.9769,1.97635,1.9767,207900000.0
2008-04-24 11:29:00,1.9767,1.97675,1.97625,1.97635,177800000.0
2008-04-24 11:30:00,1.97635,1.9766,1.97635,1.9766,78600000.0
2008-04-24 11:31:00,1.9766,1.977,1.9766,1.9768,166300000.0
2008-04-24 11:32:00,1.9768,1.9768,1.9765,1.97655,142200000.0
2008-04-24 11:33:00,1.97655,1.97665,1.9762,1.9762,142600000.0
2008-04-24 11:34:00,1.9762,1.9762,1.97545,1.9757,186500000.0
2008-04-24 11:35:00,1.9757,1.97595,1.97565,1.9758,111000000.0
2008-04-24 11:36:00,1.9758,1.9758,1.9754,1.9754,93700000.0
2008-04-24 11:37:00,1.9754,1.9758,1.9754,1.97565,119100000.0
2008-04-24 11:38:00,1.97565,1.9758,1.9755,1.97565,137000000.0
2008-04-24 11:39:00,1.97565,1.97585,1.97555,1.97585,110000000.0
2008-04-24 11:40:00,1.97585,1.97605,1.97585,1.97605,70900000.0
2008-04-24 11:41:00,1.97605,1.9761,1.976,1.97605,132000000.0
2008-04-24 11:42:00,1.97605,1.9764,1.976,1.976,115800000.0
2008-04-24 11:43:00,1.976,1.976,1.9754,1.9755,153200000.0
2008-04-24 11:44:00,1.9755,1.9756,1.97545,1.9756,117900000.0
2008-04-24 11:45:00,1.9756,1.97565,1.97525,1.9753,122700000.0
2008-04-24 11:46:00,1.9753,1.9753,1.975,1.9751,132100000.0
2008-04-24 11:47:00,1.9751,1.97525,1.975,1.97515,98800000.0
2008-04-24 11:48:00,1.97515,1.97525,1.97505,1.9751,156300000.0
2008-04-24 11:49:00,1.9751,1.9753,1.9751,1.97525,83800000.0
2008-04-24 11:50:00,1.97525,1.97545,1.97525,1.97535,112700000.0
2008-04-24 11:51:00,1.97535,1.97535,1.9752,1.97525,64000000.0
2008-04-24 11:52:00,1.97525,1.97525,1.97505,1.97515,138100000.0
2008-04-24 11:53:00,1.97515,1.97515,1.97505,1.97515,71500000.0
2008-04-24 11:54:00,1.97515,1.97565,1.97515,1.9753,158500000.0
2008-04-24 11:55:00,1.9753,1.9753,1.97525,1.9753,55800000.0
2008-04-24 11:56:00,1.9753,1.97545,1.9749,1.97545,455300000.0
2008-04-24 11:57:00,1.97545,1.976,1.97525,1.976,485400000.0
2008-04-24 11:58:00,1.976,1.97615,1.9758,1.976,138200000.0
2008-04-24 11:59:00,1.976,1.9761,1.97565,1.97575,351000000.0
2008-04-24 12:00:00,1.97575,1.97575,1.9738,1.97545,616999999.0
2008-04-24 12:01:00,1.97545,1.97555,1.97515,1.97535,411300000.0
2008-04-24 12:02:00,1.97535,1.97625,1.9753,1.9759,268800000.0
2008-04-24 12:03:00,1.9759,1.9762,1.97575,1.976,523200000.0
2008-04-24 12:04:00,1.976,1.9763,1.97595,1.9763,649300000.0
2008-04-24 12:05:00,1.9763,1.97645,1.97605,1.9763,287100000.0
2008-04-24 12:06:00,1.9763,1.97675,1.9763,1.9765,382600000.0
2008-04-24 12:07:00,1.9765,1.97685,1.97645,1.97675,363000000.0
2008-04-24 12:08:00,1.97675,1.97705,1.97665,1.977,229800000.0
2008-04-24 12:09:00,1.977,1.9772,1.97675,1.97705,151600000.0
2008-04-24 12:10:00,1.97705,1.9778,1.9767,1.97755,225500000.0
2008-04-24 12:11:00,1.97755,1.9776,1.977,1.9771,164800000.0
2008-04-24 12:12:00,1.9771,1.97725,1.9765,1.9766,606180000.0
2008-04-24 12:13:00,1.9766,1.97675,1.97645,1.9765,663900000.0
2008-04-24 12:14:00,1.97655,1.9766,1.97635,1.9766,412500000.0
2008-04-24 12:15:00,1.9766,1.9766,1.9762,1.9765,195500000.0
2008-04-24 12:16:00,1.9765,1.97685,1.97635,1.9768,283200000.0
2008-04-24 12:17:00,1.9768,1.9768,1.97655,1.97665,193800000.0
2008-04-24 12:18:00,1.97665,1.97665,1.97645,1.97655,354400000.0
2008-04-24 12:19:00,1.97655,1.97655,1.97625,1.97625,371100000.0
2008-04-24 12:20:00,1.97625,1.97625,1.97615,1.97615,382500000.0
2008-04-24 12:21:00,1.97615,1.97615,1.97545,1.97545,456200000.0
2008-04-24 12:22:00,1.9755,1.9758,1.9755,1.97565,423300000.0
2008-04-24 12:23:00,1.97575,1.97575,1.97545,1.97545,361300000.0
2008-04-24 12:24:00,1.97545,1.9755,1.97545,1.9755,275100000.0
2008-04-24 12:25:00,1.9755,1.9758,1.9755,1.97575,177400000.0
2008-04-24 12:26:00,1.97575,1.97575,1.97545,1.97565,301300000.0
2008-04-24 12:27:00,1.97565,1.9757,1.9756,1.9756,234300000.0
2008-04-24 12:28:00,1.9756,1.97565,1.9756,1.9756,237400000.0
2008-04-24 12:29:00,1.9756,1.97565,1.9754,1.97545,148800000.0
2008-04-24 12:30:00,1.97545,1.9757,1.97545,1.97555,197800000.0
2008-04-24 12:31:00,1.97555,1.97555,1.97545,1.9755,115100000.0
2008-04-24 12:32:00,1.9755,1.97565,1.9751,1.9751,103300000.0
2008-04-24 12:33:00,1.9751,1.97535,1.975,1.97535,199600000.0
2008-04-24 12:34:00,1.97535,1.97535,1.97505,1.97515,284300000.0
2008-04-24 12:35:00,1.97515,1.9753,1.97505,1.9753,200200000.0
2008-04-24 12:36:00,1.9753,1.97545,1.97515,1.97515,286600000.0
2008-04-24 12:37:00,1.97515,1.9753,1.97505,1.9751,212300000.0
2008-04-24 12:38:00,1.9751,1.97515,1.97485,1.9749,378600000.0
2008-04-24 12:39:00,1.9749,1.97505,1.97485,1.97505,180600000.0
2008-04-24 12:40:00,1.97505,1.97545,1.97505,1.97545,288900001.0
2008-04-24 12:41:00,1.97545,1.97575,1.9754,1.97565,86000000.0
2008-04-24 12:42:00,1.97565,1.97575,1.9755,1.97565,138200000.0
2008-04-24 12:43:00,1.97565,1.9758,1.9756,1.9756,326100000.0
2008-04-24 12:44:00,1.9756,1.97605,1.9756,1.9759,445700000.0
2008-04-24 12:45:00,1.9759,1.9759,1.97555,1.9756,65800000.0
2008-04-24 12:46:00,1.9756,1.97605,1.9756,1.97595,258099999.0
2008-04-24 12:47:00,1.97595,1.976,1.97575,1.97595,171200000.0
2008-04-24 12:48:00,1.976,1.97605,1.97585,1.97585,177000000.0
2008-04-24 12:49:00,1.97585,1.97595,1.97565,1.97575,340000000.0
2008-04-24 12:50:00,1.97575,1.97575,1.9754,1.97555,547700000.0
2008-04-24 12:51:00,1.97555,1.97575,1.97545,1.97575,261500000.0
2008-04-24 12:52:00,1.97575,1.9758,1.97565,1.97575,426200000.0
2008-04-24 12:53:00,1.97575,1.97585,1.97565,1.97565,353400000.0
2008-04-24 12:54:00,1.97565,1.97585,1.97565,1.9757,336300000.0
2008-04-24 12:55:00,1.9757,1.97585,1.97545,1.97545,45600000.0
2008-04-24 12:56:00,1.97545,1.97545,1.97525,1.97535,142300000.0
2008-04-24 12:57:00,1.9753,1.97545,1.97505,1.97545,241200000.0
2008-04-24 12:58:00,1.9755,1.97555,1.97515,1.9753,110900000.0
2008-04-24 12:59:00,1.9753,1.9756,1.97525,1.9755,294800000.0
2008-04-24 13:00:00,1.97545,1.97565,1.97545,1.97565,407400000.0
2008-04-24 13:01:00,1.9756,1.97575,1.9755,1.9755,160700000.0
2008-04-24 13:02:00,1.9755,1.97575,1.9755,1.9757,187500000.0
2008-04-24 13:03:00,1.9757,1.9757,1.9753,1.97555,263300000.0
2008-04-24 13:04:00,1.97555,1.9757,1.9755,1.9756,120800000.0
2008-04-24 13:05:00,1.9756,1.9762,1.9756,1.9758,133600000.0
2008-04-24 13:06:00,1.9758,1.97595,1.9757,1.9757,151600000.0
2008-04-24 13:07:00,1.9757,1.97585,1.9756,1.9756,410399995.0
2008-04-24 13:08:00,1.9756,1.9758,1.9756,1.97575,120500000.0
2008-04-24 13:09:00,1.97575,1.9761,1.97565,1.9761,196800000.0
2008-04-24 13:10:00,1.9761,1.9762,1.976,1.97615,135700000.0
2008-04-24 13:11:00,1.97615,1.97625,1.97595,1.976,196700000.0
2008-04-24 13:12:00,1.97595,1.976,1.97575,1.9759,144100000.0
2008-04-24 13:13:00,1.9759,1.97595,1.9755,1.9755,307900000.0
2008-04-24 13:14:00,1.9755,1.97575,1.9755,1.97575,549600000.0
2008-04-24 13:15:00,1.97575,1.97575,1.97555,1.97555,376099999.0
2008-04-24 13:16:00,1.97555,1.9756,1.97555,1.97555,621900000.0
2008-04-24 13:17:00,1.97555,1.97555,1.9752,1.9753,43300000.0
2008-04-24 13:18:00,1.9753,1.9753,1.97515,1.97515,38900000.0
2008-04-24 13:19:00,1.97515,1.9753,1.9751,1.97515,136900000.0
2008-04-24 13:20:00,1.97515,1.9752,1.97515,1.97515,423400000.0
2008-04-24 13:21:00,1.97515,1.97545,1.97515,1.97525,441200000.0
2008-04-24 13:22:00,1.97525,1.97545,1.97525,1.97545,703000000.0
2008-04-24 13:23:00,1.97545,1.9755,1.97545,1.9755,315900000.0
2008-04-24 13:24:00,1.9755,1.9755,1.9753,1.97535,201100000.0
2008-04-24 13:25:00,1.97535,1.97535,1.9753,1.97535,245100000.0
2008-04-24 13:26:00,1.97535,1.97535,1.97525,1.9753,93100000.0
2008-04-24 13:27:00,1.9753,1.97535,1.9753,1.97535,103900000.0
2008-04-24 13:28:00,1.97535,1.9755,1.9751,1.9751,264200000.0
2008-04-24 13:29:00,1.9751,1.97535,1.975,1.97525,290000000.0
2008-04-24 13:30:00,1.97525,1.9753,1.975,1.975,71800000.0
2008-04-24 13:31:00,1.975,1.9751,1.97495,1.97495,70000000.0
2008-04-24 13:32:00,1.97495,1.97525,1.97485,1.97525,279100000.0
2008-04-24 13:33:00,1.97525,1.97525,1.9751,1.97525,44500000.0
2008-04-24 13:34:00,1.97525,1.97535,1.97515,1.97535,41200000.0
2008-04-24 13:35:00,1.9754,1.9755,1.97525,1.97545,338000000.0
2008-04-24 13:36:00,1.97545,1.97545,1.97515,1.97515,287100000.0
2008-04-24 13:37:00,1.9751,1.97535,1.9751,1.9753,135400000.0
2008-04-24 13:38:00,1.9753,1.97555,1.97525,1.9755,104000000.0
2008-04-24 13:39:00,1.9755,1.9755,1.9754,1.97545,170900000.0
2008-04-24 13:40:00,1.97545,1.97545,1.97525,1.9753,89800000.0
2008-04-24 13:41:00,1.9753,1.97535,1.97505,1.97525,76900000.0
2008-04-24 13:42:00,1.97525,1.97535,1.97515,1.97535,133700000.0
2008-04-24 13:43:00,1.97535,1.97535,1.97515,1.97515,102200000.0
2008-04-24 13:44:00,1.97515,1.97515,1.9746,1.9746,117400000.0
2008-04-24 13:45:00,1.9746,1.9748,1.97455,1.9748,208700000.0
2008-04-24 13:46:00,1.9748,1.9748,1.97465,1.9747,136500000.0
2008-04-24 13:47:00,1.9747,1.9751,1.9747,1.9751,153800000.0
2008-04-24 13:48:00,1.9751,1.9751,1.97505,1.97505,57700000.0
2008-04-24 13:49:00,1.97505,1.97525,1.9748,1.9748,251900000.0
2008-04-24 13:50:00,1.9748,1.9749,1.9748,1.97485,304600000.0
2008-04-24 13:51:00,1.97485,1.97495,1.9748,1.9748,161000000.0
2008-04-24 13:52:00,1.9748,1.9748,1.97465,1.97475,174600000.0
2008-04-24 13:53:00,1.97475,1.975,1.97475,1.975,79500000.0
2008-04-24 13:54:00,1.975,1.9751,1.9748,1.97485,102600000.0
2008-04-24 13:55:00,1.9749,1.97495,1.9748,1.97485,49900000.0
2008-04-24 13:56:00,1.97485,1.97495,1.97485,1.97495,92900000.0
2008-04-24 13:57:00,1.97495,1.97585,1.97495,1.97585,99100000.0
2008-04-24 13:58:00,1.97585,1.9765,1.97585,1.97635,200900000.0
2008-04-24 13:59:00,1.97635,1.97655,1.9763,1.9765,469400000.0
2008-04-24 14:00:00,1.9765,1.9765,1.9765,1.9765,118100000.0
2008-04-24 14:01:00,1.9765,1.9765,1.9763,1.9765,224500000.0
2008-04-24 14:02:00,1.9765,1.97665,1.97635,1.9764,194400000.0
2008-04-24 14:03:00,1.9764,1.9765,1.9763,1.9764,215900000.0
2008-04-24 14:04:00,1.9764,1.97645,1.9763,1.97645,123000000.0
2008-04-24 14:05:00,1.97645,1.97645,1.97605,1.9761,112000000.0
2008-04-24 14:06:00,1.9761,1.97655,1.9761,1.9765,179600000.0
2008-04-24 14:07:00,1.9765,1.9766,1.9764,1.9764,154700000.0
2008-04-24 14:08:00,1.9764,1.9764,1.97585,1.976,154500000.0
2008-04-24 14:09:00,1.976,1.97645,1.976,1.97635,282100000.0
2008-04-24 14:10:00,1.97635,1.97665,1.97625,1.9765,193200000.0
2008-04-24 14:11:00,1.9765,1.97665,1.976,1.976,186900000.0
2008-04-24 14:12:00,1.976,1.976,1.9755,1.97555,246400000.0
2008-04-24 14:13:00,1.97555,1.97555,1.97505,1.9753,232600000.0
2008-04-24 14:14:00,1.9753,1.97625,1.9751,1.9761,200000000.0
2008-04-24 14:15:00,1.97595,1.97625,1.97505,1.97535,231000000.0
2008-04-24 14:16:00,1.97535,1.9756,1.97505,1.97555,187600000.0
2008-04-24 14:17:00,1.97555,1.9756,1.97525,1.97535,110200000.0
2008-04-24 14:18:00,1.9754,1.9754,1.97515,1.97525,61700000.0
2008-04-24 14:19:00,1.97525,1.9753,1.97515,1.97525,124200000.0
2008-04-24 14:20:00,1.9752,1.9753,1.9749,1.9751,209700000.0
2008-04-24 14:21:00,1.9751,1.9751,1.97405,1.97425,246200000.0
2008-04-24 14:22:00,1.9742,1.97465,1.9742,1.97455,481800000.0
2008-04-24 14:23:00,1.97455,1.97465,1.9745,1.97455,237100000.0
2008-04-24 14:24:00,1.97455,1.97465,1.9745,1.9745,170200000.0
2008-04-24 14:25:00,1.9745,1.97485,1.9745,1.9747,198200000.0
2008-04-24 14:26:00,1.9747,1.97485,1.9746,1.9746,163750000.0
2008-04-24 14:27:00,1.97465,1.97525,1.9746,1.9748,229400000.0
2008-04-24 14:28:00,1.97485,1.9749,1.97455,1.97465,217600000.0
2008-04-24 14:29:00,1.97465,1.97515,1.97455,1.97475,211400000.0
2008-04-24 14:30:00,1.97485,1.97485,1.97355,1.97405,641400000.0
2008-04-24 14:31:00,1.9741,1.97425,1.9735,1.974,453600000.0
2008-04-24 14:32:00,1.97405,1.97445,1.97355,1.9739,479100000.0
2008-04-24 14:33:00,1.9739,1.97395,1.9729,1.973,183200000.0
2008-04-24 14:34:00,1.973,1.97345,1.9728,1.97315,242500000.0
2008-04-24 14:35:00,1.97315,1.97315,1.97235,1.9726,249200000.0
2008-04-24 14:36:00,1.9726,1.9736,1.9722,1.97225,335099999.0
2008-04-24 14:37:00,1.97225,1.9732,1.972,1.97315,243900000.0
2008-04-24 14:38:00,1.97315,1.9732,1.97175,1.97175,279500000.0
2008-04-24 14:39:00,1.97175,1.97265,1.97155,1.97205,226200000.0
2008-04-24 14:40:00,1.97205,1.97265,1.9717,1.9723,339600000.0
2008-04-24 14:41:00,1.9723,1.97245,1.9721,1.9723,366100000.0
2008-04-24 14:42:00,1.97225,1.9729,1.9721,1.9723,246900000.0
2008-04-24 14:43:00,1.9723,1.97275,1.9715,1.9715,220400000.0
2008-04-24 14:44:00,1.97155,1.9719,1.9713,1.9717,183930000.0
2008-04-24 14:45:00,1.97165,1.97205,1.9713,1.9717,337470000.0
2008-04-24 14:46:00,1.9717,1.972,1.9714,1.97175,210200000.0
2008-04-24 14:47:00,1.97175,1.9727,1.97175,1.9721,791400000.0
2008-04-24 14:48:00,1.9721,1.97225,1.97165,1.9721,1010200002.0
2008-04-24 14:49:00,1.9721,1.9725,1.9721,1.9725,630050000.0
2008-04-24 14:50:00,1.9725,1.97325,1.9725,1.97285,292800000.0
2008-04-24 14:51:00,1.97285,1.97285,1.9723,1.9724,175100000.0
2008-04-24 14:52:00,1.9724,1.9727,1.97225,1.9727,76900000.0
2008-04-24 14:53:00,1.9727,1.9727,1.9721,1.97245,231300000.0
2008-04-24 14:54:00,1.97245,1.97335,1.97245,1.973,335800000.0
2008-04-24 14:55:00,1.973,1.97305,1.97205,1.97235,310100000.0
2008-04-24 14:56:00,1.97235,1.97285,1.97235,1.97245,447300000.0
2008-04-24 14:57:00,1.97245,1.97255,1.9723,1.9723,220000000.0
2008-04-24 14:58:00,1.9723,1.9724,1.97205,1.9722,298600000.0
2008-04-24 14:59:00,1.9722,1.97255,1.9722,1.97235,118900000.0
2008-04-24 15:00:00,1.97235,1.97275,1.97235,1.97235,323900000.0
2008-04-24 15:01:00,1.97235,1.9727,1.97235,1.9727,281500000.0
2008-04-24 15:02:00,1.9727,1.97275,1.9717,1.97195,429300000.0
2008-04-24 15:03:00,1.9719,1.97195,1.9716,1.97165,294300000.0
2008-04-24 15:04:00,1.97175,1.97195,1.9717,1.9717,76700000.0
2008-04-24 15:05:00,1.9717,1.9717,1.97065,1.9707,364600000.0
2008-04-24 15:06:00,1.9707,1.971,1.9702,1.9703,405100000.0
2008-04-24 15:07:00,1.9702,1.97095,1.9701,1.9709,307300000.0
2008-04-24 15:08:00,1.9709,1.97125,1.97065,1.97095,290900000.0
2008-04-24 15:09:00,1.97095,1.97145,1.9709,1.97125,387400000.0
2008-04-24 15:10:00,1.97125,1.9716,1.9712,1.9715,438100000.0
2008-04-24 15:11:00,1.97155,1.97165,1.97115,1.9715,278200000.0
2008-04-24 15:12:00,1.9716,1.97175,1.97115,1.9714,708500000.0
2008-04-24 15:13:00,1.9714,1.97145,1.9709,1.9709,604300000.0
2008-04-24 15:14:00,1.9709,1.9711,1.97045,1.97055,524300000.0
2008-04-24 15:15:00,1.97055,1.9706,1.9702,1.9705,673000000.0
2008-04-24 15:16:00,1.9705,1.97105,1.9705,1.971,264900000.0
2008-04-24 15:17:00,1.971,1.97125,1.9702,1.97035,460000000.0
2008-04-24 15:18:00,1.97035,1.97105,1.97025,1.97065,389200000.0
2008-04-24 15:19:00,1.97065,1.97105,1.97055,1.971,305800000.0
2008-04-24 15:20:00,1.97095,1.97095,1.9703,1.9703,372900000.0
2008-04-24 15:21:00,1.9703,1.9705,1.97025,1.97025,399800000.0
2008-04-24 15:22:00,1.9703,1.9707,1.9703,1.9706,195800000.0
2008-04-24 15:23:00,1.9705,1.9706,1.97005,1.9702,325900000.0
2008-04-24 15:24:00,1.9702,1.97055,1.97,1.97,299600000.0
2008-04-24 15:25:00,1.97,1.9701,1.9692,1.96975,281050000.0
2008-04-24 15:26:00,1.96975,1.97005,1.96955,1.96985,366300000.0
2008-04-24 15:27:00,1.96985,1.9701,1.96955,1.96955,277450000.0
2008-04-24 15:28:00,1.96955,1.9697,1.96845,1.96925,487799999.0
2008-04-24 15:29:00,1.9693,1.97,1.9692,1.96985,243550000.0
2008-04-24 15:30:00,1.96985,1.97095,1.96985,1.97025,406500000.0
2008-04-24 15:31:00,1.97025,1.9706,1.96955,1.9706,393500000.0
2008-04-24 15:32:00,1.97065,1.97095,1.9705,1.9708,306250000.0
2008-04-24 15:33:00,1.9708,1.97125,1.9708,1.97095,320500000.0
2008-04-24 15:34:00,1.971,1.9719,1.971,1.97115,371750001.0
2008-04-24 15:35:00,1.9712,1.9713,1.97105,1.9713,659600000.0
2008-04-24 15:36:00,1.9713,1.97145,1.9711,1.97125,623000001.0
2008-04-24 15:37:00,1.97125,1.97125,1.9711,1.9711,466700000.0
2008-04-24 15:38:00,1.9711,1.97135,1.97105,1.9712,526200000.0
2008-04-24 15:39:00,1.9712,1.97145,1.9712,1.9713,515200000.0
2008-04-24 15:40:00,1.9713,1.9714,1.97115,1.97115,494200000.0
2008-04-24 15:41:00,1.97115,1.97155,1.97115,1.97145,262200000.0
2008-04-24 15:42:00,1.97145,1.97155,1.9713,1.97155,1070200000.0
2008-04-24 15:43:00,1.97155,1.97155,1.9715,1.9715,501100000.0
2008-04-24 15:44:00,1.9715,1.97185,1.9715,1.97185,520200001.0
2008-04-24 15:45:00,1.97185,1.972,1.97175,1.97195,699400000.0
2008-04-24 15:46:00,1.97195,1.9726,1.97185,1.97205,197900000.0
2008-04-24 15:47:00,1.97215,1.97215,1.9717,1.97175,293600000.0
2008-04-24 15:48:00,1.97185,1.972,1.97155,1.97165,389700000.0
2008-04-24 15:49:00,1.97165,1.97175,1.97145,1.9716,154700000.0
2008-04-24 15:50:00,1.9716,1.97215,1.97155,1.97205,154900000.0
2008-04-24 15:51:00,1.97205,1.9721,1.9718,1.9719,111100000.0
2008-04-24 15:52:00,1.9719,1.97225,1.97175,1.97185,143600000.0
2008-04-24 15:53:00,1.97185,1.9719,1.97125,1.97135,190700000.0
2008-04-24 15:54:00,1.97135,1.97165,1.9712,1.9714,177600000.0
2008-04-24 15:55:00,1.9714,1.9716,1.97115,1.97145,227500000.0
2008-04-24 15:56:00,1.97145,1.97145,1.97125,1.97125,202100000.0
2008-04-24 15:57:00,1.97125,1.97125,1.97105,1.97115,238700000.0
2008-04-24 15:58:00,1.97115,1.9717,1.97105,1.9716,180900001.0
2008-04-24 15:59:00,1.9716,1.97185,1.97145,1.97185,256100000.0
2008-04-24 16:00:00,1.9715,1.974,1.97135,1.974,511250000.0
2008-04-24 16:01:00,1.9741,1.9755,1.9741,1.9751,422120000.0
2008-04-24 16:02:00,1.97515,1.9752,1.9735,1.9736,602100000.0
2008-04-24 16:03:00,1.97355,1.9744,1.97355,1.97415,487400000.0
2008-04-24 16:04:00,1.97415,1.97455,1.97365,1.97365,296375000.0
2008-04-24 16:05:00,1.97365,1.97365,1.9729,1.973,198300000.0
2008-04-24 16:06:00,1.973,1.9733,1.973,1.9731,145000000.0
2008-04-24 16:07:00,1.97315,1.97315,1.97215,1.9723,317200000.0
2008-04-24 16:08:00,1.9723,1.9725,1.9721,1.9724,227800000.0
2008-04-24 16:09:00,1.9725,1.97285,1.97225,1.9728,203600000.0
2008-04-24 16:10:00,1.9728,1.9732,1.9727,1.9729,122500000.0
2008-04-24 16:11:00,1.97295,1.973,1.9726,1.97265,282100000.0
2008-04-24 16:12:00,1.97265,1.9728,1.9723,1.9728,284600000.0
2008-04-24 16:13:00,1.9728,1.973,1.97255,1.97265,293800000.0
2008-04-24 16:14:00,1.97255,1.9726,1.97155,1.97175,514400000.0
2008-04-24 16:15:00,1.97175,1.97205,1.97175,1.97205,808400001.0
2008-04-24 16:16:00,1.97205,1.97205,1.97145,1.97155,664200000.0
2008-04-24 16:17:00,1.97155,1.97155,1.97115,1.97125,541900000.0
2008-04-24 16:18:00,1.97125,1.97145,1.971,1.97105,185400000.0
2008-04-24 16:19:00,1.97105,1.97105,1.97065,1.97075,485700000.0
2008-04-24 16:20:00,1.97075,1.971,1.97055,1.97055,382000000.0
2008-04-24 16:21:00,1.9708,1.9708,1.9704,1.9705,402500000.0
2008-04-24 16:22:00,1.9705,1.97125,1.97045,1.97105,588100000.0
2008-04-24 16:23:00,1.97105,1.97125,1.97095,1.9712,312500000.0
2008-04-24 16:24:00,1.9712,1.97125,1.97105,1.97115,373200000.0
2008-04-24 16:25:00,1.97115,1.97145,1.97105,1.97135,461350000.0
2008-04-24 16:26:00,1.97135,1.97235,1.97135,1.9722,483200002.0
2008-04-24 16:27:00,1.9722,1.9725,1.97095,1.9712,548500000.0
2008-04-24 16:28:00,1.9712,1.9717,1.97095,1.97155,716100003.0
2008-04-24 16:29:00,1.97155,1.97225,1.97155,1.97205,636700000.0
2008-04-24 16:30:00,1.97205,1.97235,1.97205,1.97235,506500000.0
2008-04-24 16:31:00,1.97235,1.97235,1.97185,1.97225,496600000.0
2008-04-24 16:32:00,1.97225,1.9723,1.97195,1.97225,732100000.0
2008-04-24 16:33:00,1.97225,1.97235,1.97205,1.9722,991000002.0
2008-04-24 16:34:00,1.97215,1.97235,1.97205,1.97235,304700000.0
2008-04-24 16:35:00,1.97235,1.9727,1.97215,1.97225,649100000.0
2008-04-24 16:36:00,1.9722,1.9722,1.97135,1.97135,695000001.0
2008-04-24 16:37:00,1.97135,1.97135,1.97095,1.97105,662600000.0
2008-04-24 16:38:00,1.97105,1.97125,1.97065,1.9707,727699999.0
2008-04-24 16:39:00,1.9707,1.97075,1.97045,1.9707,498000001.0
2008-04-24 16:40:00,1.9707,1.9707,1.97045,1.9707,385800000.0
2008-04-24 16:41:00,1.9707,1.9709,1.97045,1.97045,175300000.0
2008-04-24 16:42:00,1.97045,1.97045,1.96975,1.97005,357700000.0
2008-04-24 16:43:00,1.97005,1.97015,1.96975,1.9698,195500000.0
2008-04-24 16:44:00,1.9698,1.97025,1.9698,1.9701,435800000.0
2008-04-24 16:45:00,1.9701,1.9703,1.97,1.97,434100000.0
2008-04-24 16:46:00,1.97,1.97015,1.9699,1.97005,295900000.0
2008-04-24 16:47:00,1.97,1.97005,1.96975,1.96975,168400000.0
2008-04-24 16:48:00,1.96975,1.9701,1.96975,1.96985,620200000.0
2008-04-24 16:49:00,1.96985,1.97025,1.96975,1.96985,1068300012.0
2008-04-24 16:50:00,1.9698,1.9698,1.96895,1.96965,698600004.0
2008-04-24 16:51:00,1.9695,1.96995,1.9695,1.96985,607050000.0
2008-04-24 16:52:00,1.96985,1.97025,1.96985,1.97015,331050000.0
2008-04-24 16:53:00,1.9701,1.97085,1.96995,1.97065,424900000.0
2008-04-24 16:54:00,1.97065,1.9708,1.97045,1.97055,539799999.0
2008-04-24 16:55:00,1.9705,1.9712,1.97035,1.9711,659200000.0
2008-04-24 16:56:00,1.9711,1.97145,1.9711,1.9714,491000000.0
2008-04-24 16:57:00,1.9714,1.97145,1.97115,1.9713,869500001.0
2008-04-24 16:58:00,1.9713,1.9716,1.97115,1.9716,423900000.0
2008-04-24 16:59:00,1.9716,1.9727,1.9716,1.97265,306200000.0
2008-04-24 17:00:00,1.97265,1.97265,1.97225,1.97245,447900000.0
2008-04-24 17:01:00,1.97245,1.97245,1.97225,1.97235,546200000.0
2008-04-24 17:02:00,1.97235,1.97295,1.97205,1.97295,546300000.0
2008-04-24 17:03:00,1.97295,1.97335,1.97255,1.97285,454900000.0
2008-04-24 17:04:00,1.97285,1.97305,1.97245,1.97255,269700000.0
2008-04-24 17:05:00,1.97265,1.97275,1.9718,1.97275,387600000.0
2008-04-24 17:06:00,1.9727,1.97295,1.9726,1.97265,794400000.0
2008-04-24 17:07:00,1.97265,1.9732,1.9726,1.97285,419700000.0
2008-04-24 17:08:00,1.97285,1.97285,1.97175,1.972,555800002.0
2008-04-24 17:09:00,1.972,1.9724,1.9719,1.972,823100000.0
2008-04-24 17:10:00,1.972,1.97255,1.9719,1.97195,590700000.0
2008-04-24 17:11:00,1.97195,1.97255,1.9714,1.9722,467800000.0
2008-04-24 17:12:00,1.9722,1.97225,1.97175,1.9721,417300000.0
2008-04-24 17:13:00,1.9721,1.9725,1.97145,1.9725,518900001.0
2008-04-24 17:14:00,1.9725,1.97275,1.9724,1.97275,536400000.0
2008-04-24 17:15:00,1.97275,1.9734,1.97275,1.97285,516300000.0
2008-04-24 17:16:00,1.97285,1.97285,1.97255,1.97255,505600000.0
2008-04-24 17:17:00,1.97255,1.97325,1.97255,1.97265,777200000.0
2008-04-24 17:18:00,1.9727,1.97305,1.97245,1.97245,602900000.0
2008-04-24 17:19:00,1.97245,1.97245,1.97215,1.97225,713200000.0
2008-04-24 17:20:00,1.97225,1.9723,1.97175,1.97175,619600000.0
2008-04-24 17:21:00,1.97175,1.972,1.97135,1.97145,684800000.0
2008-04-24 17:22:00,1.97145,1.9717,1.9711,1.9714,785700000.0
2008-04-24 17:23:00,1.97135,1.97145,1.9707,1.9707,906600000.0
2008-04-24 17:24:00,1.9707,1.97095,1.9706,1.97095,591900000.0
2008-04-24 17:25:00,1.97095,1.9712,1.97085,1.971,599000000.0
2008-04-24 17:26:00,1.971,1.97115,1.97045,1.971,494400000.0
2008-04-24 17:27:00,1.971,1.97135,1.9707,1.97075,567099999.0
2008-04-24 17:28:00,1.97075,1.97075,1.97015,1.9702,638100000.0
2008-04-24 17:29:00,1.9702,1.9702,1.96935,1.9694,624999999.0
2008-04-24 17:30:00,1.9694,1.9702,1.9693,1.9702,349800000.0
2008-04-24 17:31:00,1.9702,1.9705,1.97,1.9702,384100000.0
2008-04-24 17:32:00,1.97015,1.97055,1.9701,1.97055,247300000.0
2008-04-24 17:33:00,1.97055,1.97155,1.9703,1.97155,499000000.0
2008-04-24 17:34:00,1.97155,1.97195,1.97125,1.9714,358100000.0
2008-04-24 17:35:00,1.9714,1.97165,1.97125,1.97145,489980000.0
2008-04-24 17:36:00,1.97145,1.97145,1.97095,1.97095,269150000.0
2008-04-24 17:37:00,1.97095,1.9713,1.9708,1.97125,273200000.0
2008-04-24 17:38:00,1.97125,1.97165,1.9711,1.97165,223550000.0
2008-04-24 17:39:00,1.97165,1.9718,1.97155,1.97175,293900000.0
2008-04-24 17:40:00,1.97175,1.97195,1.9715,1.97195,408050000.0
2008-04-24 17:41:00,1.97195,1.9722,1.97185,1.9722,261650000.0
2008-04-24 17:42:00,1.9722,1.9724,1.97185,1.97185,297550000.0
2008-04-24 17:43:00,1.97185,1.972,1.97185,1.97185,343500000.0
2008-04-24 17:44:00,1.97185,1.97185,1.9716,1.97165,183550000.0
2008-04-24 17:45:00,1.97165,1.97185,1.97165,1.97185,75850000.0
2008-04-24 17:46:00,1.97185,1.97185,1.97185,1.97185,22900000.0
2008-04-24 17:47:00,1.97185,1.97215,1.97185,1.97205,137650000.0
2008-04-24 17:48:00,1.97205,1.97215,1.9718,1.97205,257500000.0
2008-04-24 17:49:00,1.9721,1.97225,1.972,1.97215,307350000.0
2008-04-24 17:50:00,1.97215,1.9722,1.9718,1.97205,314250000.0
2008-04-24 17:51:00,1.97205,1.9723,1.97195,1.9722,270800000.0
2008-04-24 17:52:00,1.9722,1.9722,1.9718,1.9719,374450000.0
2008-04-24 17:53:00,1.9718,1.97195,1.9718,1.97185,95450000.0
2008-04-24 17:54:00,1.97185,1.9719,1.97175,1.97185,160450000.0
2008-04-24 17:55:00,1.97185,1.97195,1.9718,1.9719,77400000.0
2008-04-24 17:56:00,1.9719,1.97195,1.97135,1.97145,185500000.0
2008-04-24 17:57:00,1.97145,1.97145,1.97105,1.9714,238000000.0
2008-04-24 17:58:00,1.9714,1.9716,1.97135,1.97135,230000000.0
2008-04-24 17:59:00,1.97135,1.9715,1.97115,1.9715,198000000.0
2008-04-24 18:00:00,1.9715,1.97175,1.97145,1.97145,153650000.0
2008-04-24 18:01:00,1.97145,1.97145,1.9713,1.97145,289800000.0
2008-04-24 18:02:00,1.97145,1.9715,1.9714,1.9715,253400000.0
2008-04-24 18:03:00,1.9715,1.97195,1.9715,1.9719,166700000.0
2008-04-24 18:04:00,1.9719,1.9719,1.9712,1.9712,224000000.0
2008-04-24 18:05:00,1.9712,1.9715,1.9712,1.97125,117150000.0
2008-04-24 18:06:00,1.97125,1.9714,1.97115,1.97115,117200000.0
2008-04-24 18:07:00,1.97115,1.9712,1.9705,1.9705,189750000.0
2008-04-24 18:08:00,1.9705,1.9705,1.97005,1.9701,186750000.0
2008-04-24 18:09:00,1.9701,1.97025,1.9701,1.9702,203300000.0
2008-04-24 18:10:00,1.9702,1.97025,1.97,1.97,79950000.0
2008-04-24 18:11:00,1.97,1.9702,1.96985,1.9699,119200000.0
2008-04-24 18:12:00,1.9699,1.96995,1.9698,1.96995,90700000.0
2008-04-24 18:13:00,1.96995,1.971,1.96995,1.9708,197900000.0
2008-04-24 18:14:00,1.9708,1.9708,1.97055,1.97055,236800000.0
2008-04-24 18:15:00,1.97055,1.97075,1.9703,1.97075,314400000.0
2008-04-24 18:16:00,1.97075,1.9708,1.9706,1.9707,259700000.0
2008-04-24 18:17:00,1.97075,1.971,1.9706,1.9706,313600000.0
2008-04-24 18:18:00,1.9706,1.9706,1.97025,1.9704,236100000.0
2008-04-24 18:19:00,1.9704,1.9708,1.9704,1.9707,109850000.0
2008-04-24 18:20:00,1.9707,1.971,1.9707,1.971,104600000.0
2008-04-24 18:21:00,1.971,1.971,1.9705,1.9706,89000000.0
2008-04-24 18:22:00,1.9706,1.9707,1.9706,1.9706,69400000.0
2008-04-24 18:23:00,1.9706,1.97105,1.9706,1.9709,179900000.0
2008-04-24 18:24:00,1.9709,1.9711,1.9708,1.9708,184500000.0
2008-04-24 18:25:00,1.9708,1.971,1.9708,1.971,167700000.0
2008-04-24 18:26:00,1.971,1.971,1.9708,1.9708,59200000.0
2008-04-24 18:27:00,1.9708,1.9709,1.9706,1.9706,118500000.0
2008-04-24 18:28:00,1.9706,1.9707,1.9705,1.9705,148100000.0
2008-04-24 18:29:00,1.9705,1.9705,1.9705,1.9705,86200000.0
2008-04-24 18:30:00,1.9705,1.97095,1.9705,1.9707,139600000.0
2008-04-24 18:31:00,1.9707,1.9707,1.9704,1.9705,98300000.0
2008-04-24 18:32:00,1.9705,1.9707,1.9705,1.97065,118200000.0
2008-04-24 18:33:00,1.97065,1.97075,1.9705,1.97055,142000000.0
2008-04-24 18:34:00,1.97055,1.9706,1.9703,1.9703,156100000.0
2008-04-24 18:35:00,1.9703,1.97035,1.97,1.9701,123450000.0
2008-04-24 18:36:00,1.9701,1.9701,1.96995,1.97005,115600000.0
2008-04-24 18:37:00,1.97005,1.9701,1.97,1.97005,89400000.0
2008-04-24 18:38:00,1.97005,1.97015,1.97,1.9701,169200000.0
2008-04-24 18:39:00,1.9701,1.9701,1.97005,1.97005,192100000.0
2008-04-24 18:40:00,1.97005,1.9701,1.97005,1.97005,66500000.0
2008-04-24 18:41:00,1.97005,1.97005,1.9699,1.97,82100000.0
2008-04-24 18:42:00,1.97,1.9701,1.96995,1.9701,91300000.0
2008-04-24 18:43:00,1.9701,1.9704,1.9701,1.9702,107350000.0
2008-04-24 18:44:00,1.9702,1.9702,1.97015,1.9702,51000000.0
2008-04-24 18:45:00,1.9702,1.9706,1.97015,1.9704,177950000.0
2008-04-24 18:46:00,1.9704,1.9704,1.97035,1.9704,86500000.0
2008-04-24 18:47:00,1.9704,1.97045,1.9703,1.9703,33650000.0
2008-04-24 18:48:00,1.9703,1.9705,1.9703,1.9705,41600000.0
2008-04-24 18:49:00,1.9705,1.97055,1.97025,1.9703,137450000.0
2008-04-24 18:50:00,1.9703,1.9707,1.9703,1.97065,71900000.0
2008-04-24 18:51:00,1.97065,1.9708,1.97065,1.9708,91000000.0
2008-04-24 18:52:00,1.9708,1.9708,1.97035,1.97065,114200000.0
2008-04-24 18:53:00,1.97065,1.9709,1.97065,1.9707,164400000.0
2008-04-24 18:54:00,1.9707,1.9708,1.97065,1.9707,73900000.0
2008-04-24 18:55:00,1.9707,1.9707,1.9706,1.97065,56600000.0
2008-04-24 18:56:00,1.97065,1.97065,1.97055,1.97065,67350000.0
2008-04-24 18:57:00,1.97065,1.9712,1.9703,1.9703,175550000.0
2008-04-24 18:58:00,1.9703,1.9706,1.9703,1.97055,77800000.0
2008-04-24 18:59:00,1.97055,1.9708,1.9705,1.97055,74700000.0
2008-04-24 19:00:00,1.97055,1.97075,1.9703,1.97035,128300000.0
2008-04-24 19:01:00,1.97035,1.97075,1.9703,1.9704,121750000.0
2008-04-24 19:02:00,1.9704,1.97055,1.97025,1.9703,94950000.0
2008-04-24 19:03:00,1.9703,1.9703,1.97005,1.97015,78000000.0
2008-04-24 19:04:00,1.97015,1.97015,1.96985,1.97,72750000.0
2008-04-24 19:05:00,1.97,1.9702,1.9699,1.9699,108800000.0
2008-04-24 19:06:00,1.9699,1.9702,1.9699,1.96995,168900000.0
2008-04-24 19:07:00,1.96995,1.97005,1.9699,1.9699,126750000.0
2008-04-24 19:08:00,1.9699,1.96995,1.9686,1.96945,290550000.0
2008-04-24 19:09:00,1.96945,1.9699,1.96945,1.9698,169100000.0
2008-04-24 19:10:00,1.9698,1.9699,1.96955,1.9696,168000000.0
2008-04-24 19:11:00,1.96965,1.9697,1.96945,1.9697,85400000.0
2008-04-24 19:12:00,1.96975,1.96995,1.9697,1.9699,103300000.0
2008-04-24 19:13:00,1.9699,1.9705,1.9698,1.9702,149400000.0
2008-04-24 19:14:00,1.9702,1.9703,1.97005,1.9701,85400000.0
2008-04-24 19:15:00,1.9701,1.9703,1.97005,1.9703,142900000.0
2008-04-24 19:16:00,1.9703,1.97035,1.9702,1.9702,91000000.0
2008-04-24 19:17:00,1.9702,1.9703,1.9702,1.97025,66700000.0
2008-04-24 19:18:00,1.97025,1.9705,1.97015,1.97015,109800000.0
2008-04-24 19:19:00,1.97015,1.97035,1.9698,1.96995,160600000.0
2008-04-24 19:20:00,1.97,1.97015,1.9697,1.9697,239900000.0
2008-04-24 19:21:00,1.9697,1.97075,1.9697,1.97075,149700000.0
2008-04-24 19:22:00,1.97075,1.971,1.97035,1.9705,159400000.0
2008-04-24 19:23:00,1.9705,1.9705,1.97,1.97015,148400000.0
2008-04-24 19:24:00,1.97015,1.9703,1.9696,1.96975,126200000.0
2008-04-24 19:25:00,1.96975,1.9707,1.96975,1.97065,164900000.0
2008-04-24 19:26:00,1.97065,1.97105,1.9701,1.9706,153200000.0
2008-04-24 19:27:00,1.9706,1.97095,1.97055,1.9709,123600000.0
2008-04-24 19:28:00,1.9709,1.97145,1.97085,1.97145,135000000.0
2008-04-24 19:29:00,1.97145,1.97145,1.97075,1.97085,142900000.0
2008-04-24 19:30:00,1.97085,1.971,1.9708,1.97085,98400000.0
2008-04-24 19:31:00,1.97085,1.97095,1.9707,1.97075,111600000.0
2008-04-24 19:32:00,1.97075,1.971,1.97035,1.97065,140800000.0
2008-04-24 19:33:00,1.97065,1.9707,1.97055,1.97065,78700000.0
2008-04-24 19:34:00,1.97065,1.97065,1.97055,1.97055,42400000.0
2008-04-24 19:35:00,1.97055,1.9709,1.97055,1.9709,85400000.0
2008-04-24 19:36:00,1.9709,1.97095,1.9707,1.9707,139800000.0
2008-04-24 19:37:00,1.9707,1.9707,1.9705,1.9706,155900000.0
2008-04-24 19:38:00,1.9706,1.97075,1.97055,1.97075,84600000.0
2008-04-24 19:39:00,1.97075,1.97075,1.9701,1.97015,149100000.0
2008-04-24 19:40:00,1.97015,1.97025,1.9701,1.97025,78600000.0
2008-04-24 19:41:00,1.97025,1.9708,1.97025,1.9707,144300000.0
2008-04-24 19:42:00,1.9707,1.97145,1.97045,1.97075,207900000.0
2008-04-24 19:43:00,1.97075,1.9712,1.9707,1.97075,135400000.0
2008-04-24 19:44:00,1.97075,1.9708,1.9705,1.97055,115800000.0
2008-04-24 19:45:00,1.97055,1.97055,1.9702,1.9704,138800000.0
2008-04-24 19:46:00,1.9704,1.9704,1.9703,1.9703,65000000.0
2008-04-24 19:47:00,1.9704,1.9704,1.97025,1.9703,45200000.0
2008-04-24 19:48:00,1.9703,1.9705,1.9701,1.97015,123500000.0
2008-04-24 19:49:00,1.97015,1.97035,1.97015,1.97035,85200000.0
2008-04-24 19:50:00,1.97035,1.97045,1.9702,1.97045,85900000.0
2008-04-24 19:51:00,1.97045,1.9706,1.97035,1.9706,83800000.0
2008-04-24 19:52:00,1.9706,1.9707,1.9705,1.97065,93500000.0
2008-04-24 19:53:00,1.97065,1.97075,1.9702,1.9703,77200000.0
2008-04-24 19:54:00,1.9703,1.9704,1.9703,1.9704,68600000.0
2008-04-24 19:55:00,1.9704,1.9705,1.97015,1.9705,138600000.0
2008-04-24 19:56:00,1.9705,1.9705,1.9703,1.97035,124300000.0
2008-04-24 19:57:00,1.97035,1.9706,1.9703,1.97045,126700000.0
2008-04-24 19:58:00,1.97045,1.97045,1.9704,1.97045,29000000.0
2008-04-24 19:59:00,1.97045,1.97045,1.9702,1.9702,108600000.0
2008-04-24 20:00:00,1.9702,1.9704,1.9702,1.9704,65100000.0
2008-04-24 20:01:00,1.9704,1.9704,1.9702,1.9702,102600000.0
2008-04-24 20:02:00,1.9702,1.97035,1.9702,1.97035,59100000.0
2008-04-24 20:03:00,1.97035,1.97055,1.97035,1.97055,183600000.0
2008-04-24 20:04:00,1.97055,1.9706,1.97045,1.97055,110700000.0
2008-04-24 20:05:00,1.97055,1.9707,1.97055,1.9707,39900000.0
2008-04-24 20:06:00,1.9707,1.97085,1.97055,1.97055,82100000.0
2008-04-24 20:07:00,1.97055,1.97055,1.9705,1.9705,74400000.0
2008-04-24 20:08:00,1.97035,1.97035,1.9703,1.9703,108700000.0
2008-04-24 20:09:00,1.9703,1.9703,1.9702,1.9702,71400000.0
2008-04-24 20:10:00,1.9702,1.9702,1.9702,1.9702,83600000.0
2008-04-24 20:11:00,1.9702,1.9703,1.97,1.9703,166100000.0
2008-04-24 20:12:00,1.9703,1.9703,1.97005,1.9701,262400000.0
2008-04-24 20:13:00,1.9701,1.9705,1.97005,1.9705,213700000.0
2008-04-24 20:14:00,1.9705,1.9705,1.9701,1.9702,309000000.0
2008-04-24 20:15:00,1.9702,1.9707,1.9702,1.9707,198700000.0
2008-04-24 20:16:00,1.9707,1.9708,1.9706,1.9706,150400000.0
2008-04-24 20:17:00,1.9706,1.9707,1.97045,1.97055,295500000.0
2008-04-24 20:18:00,1.97055,1.9709,1.97055,1.9709,281800000.0
2008-04-24 20:19:00,1.9709,1.9713,1.9709,1.97115,246700000.0
2008-04-24 20:20:00,1.97115,1.97145,1.9711,1.9714,171100000.0
2008-04-24 20:21:00,1.9714,1.97175,1.9712,1.9717,243000000.0
2008-04-24 20:22:00,1.9717,1.97185,1.9715,1.9718,327200000.0
2008-04-24 20:23:00,1.9718,1.9723,1.97175,1.9721,283800000.0
2008-04-24 20:24:00,1.9721,1.9725,1.972,1.9722,301700000.0
2008-04-24 20:25:00,1.9722,1.9722,1.972,1.972,261900000.0
2008-04-24 20:26:00,1.972,1.972,1.9717,1.97175,165900000.0
2008-04-24 20:27:00,1.97175,1.97185,1.9717,1.97175,277600000.0
2008-04-24 20:28:00,1.97175,1.9719,1.9717,1.9717,181700000.0
2008-04-24 20:29:00,1.9717,1.9717,1.97135,1.9714,276700000.0
2008-04-24 20:30:00,1.9714,1.9717,1.9713,1.9716,340400000.0
2008-04-24 20:31:00,1.9716,1.97165,1.9714,1.9714,473400000.0
2008-04-24 20:32:00,1.9714,1.9716,1.97135,1.97135,173600000.0
2008-04-24 20:33:00,1.97135,1.97135,1.9713,1.97135,147400000.0
2008-04-24 20:34:00,1.97135,1.97135,1.97135,1.97135,107200000.0
2008-04-24 20:35:00,1.97135,1.9719,1.9713,1.9719,188100000.0
2008-04-24 20:36:00,1.9719,1.9721,1.9717,1.9718,385500000.0
2008-04-24 20:37:00,1.97175,1.972,1.97175,1.9718,343300000.0
2008-04-24 20:38:00,1.9718,1.9722,1.97175,1.9721,381800000.0
2008-04-24 20:39:00,1.9721,1.9721,1.9719,1.9719,398100000.0
2008-04-24 20:40:00,1.9719,1.972,1.97155,1.9718,207000000.0
2008-04-24 20:41:00,1.9718,1.9718,1.97175,1.97175,87500000.0
2008-04-24 20:42:00,1.97175,1.97185,1.97175,1.9718,113900000.0
2008-04-24 20:43:00,1.9718,1.9723,1.9718,1.9723,318400000.0
2008-04-24 20:44:00,1.9723,1.9738,1.9723,1.9736,543800000.0
2008-04-24 20:45:00,1.9736,1.9741,1.9736,1.9739,427300000.0
2008-04-24 20:46:00,1.9739,1.9742,1.9738,1.97385,316300000.0
2008-04-24 20:47:00,1.9738,1.97385,1.97365,1.9737,343300000.0
2008-04-24 20:48:00,1.9737,1.9737,1.9736,1.9736,304600000.0
2008-04-24 20:49:00,1.9736,1.9738,1.9736,1.9737,260000000.0
2008-04-24 20:50:00,1.9737,1.9737,1.9736,1.9736,154400000.0
2008-04-24 20:51:00,1.9736,1.9736,1.9733,1.97355,313500000.0
2008-04-24 20:52:00,1.97355,1.97365,1.9734,1.97345,256700000.0
2008-04-24 20:53:00,1.97355,1.97355,1.9733,1.97355,240800000.0
2008-04-24 20:54:00,1.97355,1.9737,1.97345,1.9737,257600000.0
2008-04-24 20:55:00,1.9738,1.9745,1.97375,1.9745,412800000.0
2008-04-24 20:56:00,1.9745,1.97475,1.9745,1.9746,510900000.0
2008-04-24 20:57:00,1.9746,1.97475,1.9745,1.9746,405100000.0
2008-04-24 20:58:00,1.9746,1.97535,1.9746,1.97525,535200000.0
2008-04-24 20:59:00,1.97525,1.9754,1.9751,1.9754,482400000.0
2008-04-24 21:00:00,1.9754,1.9754,1.9746,1.97475,413650000.0
2008-04-24 21:01:00,1.97475,1.97475,1.97445,1.97465,192000000.0
2008-04-24 21:02:00,1.97465,1.97465,1.97445,1.97445,336600000.0
2008-04-24 21:03:00,1.9744,1.97445,1.97375,1.97375,307200000.0
2008-04-24 21:04:00,1.97375,1.97375,1.9735,1.97375,223200000.0
2008-04-24 21:05:00,1.97375,1.97375,1.9731,1.9733,343000000.0
2008-04-24 21:06:00,1.9733,1.97345,1.9731,1.9733,212100000.0
2008-04-24 21:07:00,1.9733,1.9735,1.97305,1.97315,272400000.0
2008-04-24 21:08:00,1.97315,1.9742,1.9731,1.9741,390900000.0
2008-04-24 21:09:00,1.9741,1.9745,1.97395,1.9743,353100000.0
2008-04-24 21:10:00,1.9743,1.9743,1.9742,1.9743,154900000.0
2008-04-24 21:11:00,1.9743,1.9745,1.9743,1.9744,255900000.0
2008-04-24 21:12:00,1.9744,1.9746,1.9744,1.9744,308200000.0
2008-04-24 21:13:00,1.9744,1.9745,1.97425,1.97425,140200000.0
2008-04-24 21:14:00,1.97425,1.9744,1.97425,1.9744,86700000.0
2008-04-24 21:15:00,1.9744,1.9744,1.9742,1.9742,209300000.0
2008-04-24 21:16:00,1.9742,1.9742,1.97415,1.97415,122000000.0
2008-04-24 21:17:00,1.97415,1.97415,1.97405,1.97415,60100000.0
2008-04-24 21:18:00,1.97415,1.97415,1.97405,1.97405,76100000.0
2008-04-24 21:19:00,1.97405,1.97405,1.9738,1.9739,228100000.0
2008-04-24 21:20:00,1.9739,1.97405,1.9737,1.9738,216900000.0
2008-04-24 21:21:00,1.9738,1.9738,1.9737,1.9737,58386972.0
2008-04-24 21:22:00,1.9737,1.9737,1.97335,1.97335,99090229.0
2008-04-24 21:23:00,1.97335,1.9737,1.97325,1.97355,187900000.0
2008-04-24 21:24:00,1.97355,1.9737,1.97355,1.9737,175900000.0
2008-04-24 21:25:00,1.9737,1.9737,1.97365,1.97365,43600000.0
2008-04-24 21:26:00,1.97365,1.9738,1.9736,1.9738,82000000.0
2008-04-24 21:27:00,1.9738,1.9739,1.9738,1.9738,242300000.0
2008-04-24 21:28:00,1.9738,1.9738,1.9737,1.9737,228700000.0
2008-04-24 21:29:00,1.9737,1.9738,1.9737,1.9737,156100000.0
2008-04-24 21:30:00,1.9737,1.974,1.9737,1.974,204600000.0
2008-04-24 21:31:00,1.974,1.974,1.9736,1.97375,279700000.0
2008-04-24 21:32:00,1.97375,1.9738,1.9736,1.9736,93400000.0
2008-04-24 21:33:00,1.9736,1.97365,1.9733,1.9734,170500000.0
2008-04-24 21:34:00,1.9734,1.97345,1.9733,1.9733,172200000.0
2008-04-24 21:35:00,1.9733,1.9733,1.9732,1.9732,146400000.0
2008-04-24 21:36:00,1.97325,1.9733,1.9732,1.9732,182700000.0
2008-04-24 21:37:00,1.9732,1.9732,1.9732,1.9732,83200000.0
2008-04-24 21:38:00,1.9732,1.9732,1.9732,1.9732,54400000.0
2008-04-24 21:39:00,1.9732,1.9732,1.97305,1.97305,175200000.0
2008-04-24 21:40:00,1.97305,1.9733,1.97305,1.97315,230100000.0
2008-04-24 21:41:00,1.97315,1.9732,1.97305,1.97305,126000000.0
2008-04-24 21:42:00,1.97305,1.9733,1.97305,1.9733,170400000.0
2008-04-24 21:43:00,1.9733,1.97345,1.9733,1.97335,362200000.0
2008-04-24 21:44:00,1.97335,1.9734,1.9733,1.9734,266800000.0
2008-04-24 21:45:00,1.9734,1.9734,1.9733,1.9733,96100000.0
2008-04-24 21:46:00,1.9733,1.9733,1.97315,1.9732,202600000.0
2008-04-24 21:47:00,1.97315,1.9733,1.9731,1.9731,213700000.0
2008-04-24 21:48:00,1.9731,1.9732,1.97305,1.9732,148300000.0
2008-04-24 21:49:00,1.9732,1.9733,1.97315,1.9732,108300000.0
2008-04-24 21:50:00,1.9732,1.97325,1.97305,1.9732,165300000.0
2008-04-24 21:51:00,1.9732,1.9732,1.97315,1.9732,105600000.0
2008-04-24 21:52:00,1.9732,1.9732,1.97295,1.97295,228300000.0
2008-04-24 21:53:00,1.97295,1.9731,1.9729,1.9731,119900000.0
2008-04-24 21:54:00,1.9731,1.9731,1.97285,1.97285,177900000.0
2008-04-24 21:55:00,1.97285,1.9729,1.97285,1.97285,166600000.0
2008-04-24 21:56:00,1.97285,1.9729,1.97285,1.97285,107600000.0
2008-04-24 21:57:00,1.97285,1.973,1.97285,1.973,127300000.0
2008-04-24 21:58:00,1.973,1.973,1.9728,1.9728,123400000.0
2008-04-24 21:59:00,1.9728,1.9728,1.9726,1.9726,86300000.0
2008-04-24 22:00:00,1.9726,1.97265,1.9724,1.9724,101100000.0
2008-04-24 22:01:00,1.9724,1.97245,1.9723,1.97245,123400000.0
2008-04-24 22:02:00,1.97245,1.97245,1.9723,1.97235,54100000.0
2008-04-24 22:03:00,1.97235,1.97235,1.9722,1.9722,45200000.0
2008-04-24 22:04:00,1.9722,1.97235,1.9721,1.9723,169500000.0
2008-04-24 22:05:00,1.9723,1.9723,1.97225,1.97225,41200000.0
2008-04-24 22:06:00,1.97225,1.97235,1.97225,1.97235,64300000.0
2008-04-24 22:07:00,1.97235,1.97265,1.97235,1.97265,120600000.0
2008-04-24 22:08:00,1.97265,1.97295,1.97245,1.97285,33100000.0
2008-04-24 22:09:00,1.97285,1.9729,1.97285,1.9729,35300000.0
2008-04-24 22:10:00,1.9729,1.9729,1.9726,1.9727,88700000.0
2008-04-24 22:11:00,1.9727,1.97295,1.9727,1.9729,140800000.0
2008-04-24 22:12:00,1.9729,1.9729,1.97265,1.97275,113900000.0
2008-04-24 22:13:00,1.97275,1.97285,1.97275,1.97285,30000000.0
2008-04-24 22:14:00,1.97285,1.97305,1.97285,1.97305,118600000.0
2008-04-24 22:15:00,1.97305,1.9732,1.973,1.97315,430900000.0
2008-04-24 22:16:00,1.97315,1.9733,1.973,1.97305,224400000.0
2008-04-24 22:17:00,1.97305,1.9731,1.9729,1.9731,181200000.0
2008-04-24 22:18:00,1.9731,1.97315,1.9729,1.97315,198800000.0
2008-04-24 22:19:00,1.97315,1.97325,1.97305,1.97325,271600000.0
2008-04-24 22:20:00,1.97325,1.97335,1.97325,1.97325,192900000.0
2008-04-24 22:21:00,1.97325,1.97325,1.97315,1.97315,52000000.0
2008-04-24 22:22:00,1.97315,1.97325,1.97315,1.9732,43200000.0
2008-04-24 22:23:00,1.9732,1.97325,1.97315,1.97325,349600000.0
2008-04-24 22:24:00,1.97325,1.9738,1.9731,1.9738,184700000.0
2008-04-24 22:25:00,1.9738,1.9738,1.9737,1.9737,29600000.0
2008-04-24 22:26:00,1.9737,1.9737,1.97365,1.97365,31700000.0
2008-04-24 22:27:00,1.97365,1.97365,1.97365,1.97365,15600000.0
2008-04-24 22:28:00,1.97365,1.97365,1.97275,1.97315,423500000.0
2008-04-24 22:29:00,1.97315,1.97365,1.97315,1.97365,118500000.0
2008-04-24 22:30:00,1.97365,1.97365,1.9735,1.9735,92900000.0
2008-04-24 22:31:00,1.9735,1.9737,1.9735,1.9737,43600000.0
2008-04-24 22:32:00,1.9737,1.97375,1.9737,1.97375,42600000.0
2008-04-24 22:33:00,1.97375,1.97375,1.97375,1.97375,12000000.0
2008-04-24 22:34:00,1.97375,1.9743,1.97375,1.9743,94900000.0
2008-04-24 22:35:00,1.9743,1.9743,1.9743,1.9743,83200000.0
2008-04-24 22:36:00,1.9743,1.97465,1.9743,1.97465,88500000.0
2008-04-24 22:37:00,1.97465,1.97495,1.97465,1.9747,71700000.0
2008-04-24 22:38:00,1.9747,1.9747,1.97435,1.97435,233600000.0
2008-04-24 22:39:00,1.9743,1.9743,1.9739,1.9741,195900000.0
2008-04-24 22:40:00,1.9741,1.9741,1.9741,1.9741,72000000.0
2008-04-24 22:41:00,1.9741,1.9741,1.9741,1.9741,36800000.0
2008-04-24 22:42:00,1.9741,1.9742,1.9741,1.9742,150300000.0
2008-04-24 22:43:00,1.9742,1.9742,1.974,1.974,97000000.0
2008-04-24 22:44:00,1.974,1.974,1.97395,1.97395,32400000.0
2008-04-24 22:45:00,1.97395,1.974,1.97395,1.97395,106600000.0
2008-04-24 22:46:00,1.974,1.974,1.974,1.974,55800000.0
2008-04-24 22:47:00,1.974,1.974,1.974,1.974,48400000.0
2008-04-24 22:48:00,1.974,1.9742,1.974,1.9741,171500000.0
2008-04-24 22:49:00,1.9741,1.9744,1.9741,1.9741,135600000.0
2008-04-24 22:50:00,1.9741,1.97415,1.97405,1.97415,77000000.0
2008-04-24 22:51:00,1.97415,1.97415,1.97415,1.97415,20000000.0
2008-04-24 22:52:00,1.9742,1.9743,1.97415,1.9743,64000000.0
2008-04-24 22:53:00,1.9743,1.9744,1.9742,1.97425,80500000.0
2008-04-24 22:54:00,1.97425,1.9748,1.97425,1.97455,278800000.0
2008-04-24 22:55:00,1.97455,1.97455,1.9745,1.9745,17100000.0
2008-04-24 22:56:00,1.9745,1.9745,1.9745,1.9745,4000000.0
2008-04-24 22:57:00,1.9745,1.9745,1.9745,1.9745,2500000.0
2008-04-24 22:58:00,1.9745,1.9745,1.9745,1.9745,10000000.0
2008-04-24 22:59:00,1.9745,1.9745,1.9738,1.9738,48800000.0
2008-04-24 23:00:00,1.9738,1.9738,1.9738,1.9738,36800000.0
2008-04-24 23:01:00,1.9738,1.9738,1.9738,1.9738,38400000.0
2008-04-24 23:02:00,1.9738,1.9738,1.9735,1.9735,69700000.0
2008-04-24 23:03:00,1.9735,1.9738,1.9735,1.9738,136000000.0
2008-04-24 23:04:00,1.9738,1.9738,1.9738,1.9738,47000000.0
2008-04-24 23:05:00,1.9738,1.9738,1.9735,1.9735,67850000.0
2008-04-24 23:06:00,1.9735,1.9735,1.9735,1.9735,45750000.0
2008-04-24 23:07:00,1.9735,1.9735,1.9735,1.9735,873500000.0
2008-04-24 23:08:00,1.9735,1.97385,1.9735,1.97355,228150000.0
2008-04-24 23:09:00,1.97355,1.9741,1.97355,1.9739,471400000.0
2008-04-24 23:10:00,1.9739,1.9739,1.9738,1.9739,937400000.0
2008-04-24 23:11:00,1.9739,1.9739,1.9739,1.9739,540000000.0
2008-04-24 23:12:00,1.9739,1.9739,1.9737,1.9737,258800000.0
2008-04-24 23:13:00,1.9737,1.97375,1.9735,1.97375,319900000.0
2008-04-24 23:14:00,1.97375,1.97395,1.97375,1.97395,108800000.0
2008-04-24 23:15:00,1.97395,1.97395,1.97375,1.9739,142600000.0
2008-04-24 23:16:00,1.9739,1.9742,1.9739,1.974,600400000.0
2008-04-24 23:17:00,1.974,1.9741,1.974,1.97405,447400000.0
2008-04-24 23:18:00,1.97405,1.9741,1.97395,1.97395,119400000.0
2008-04-24 23:19:00,1.97395,1.97395,1.97375,1.97375,108600000.0
2008-04-24 23:20:00,1.97375,1.97375,1.97375,1.97375,111000000.0
2008-04-24 23:21:00,1.97375,1.97385,1.97375,1.97385,123000000.0
2008-04-24 23:22:00,1.97385,1.9739,1.9737,1.9737,641400000.0
2008-04-24 23:23:00,1.9737,1.9737,1.9737,1.9737,805200000.0
2008-04-24 23:24:00,1.9737,1.9737,1.9737,1.9737,522000000.0
2008-04-24 23:25:00,1.9737,1.9737,1.9737,1.9737,479600000.0
2008-04-24 23:26:00,1.9737,1.9737,1.9737,1.9737,509600000.0
2008-04-24 23:27:00,1.9737,1.9737,1.9737,1.9737,504000000.0
2008-04-24 23:28:00,1.9737,1.9737,1.9737,1.9737,461600000.0
2008-04-24 23:29:00,1.9737,1.97375,1.9735,1.9735,499550000.0
2008-04-24 23:30:00,1.9735,1.9735,1.9735,1.9735,44500000.0
2008-04-24 23:31:00,1.9735,1.9735,1.9735,1.9735,45250000.0
2008-04-24 23:32:00,1.9735,1.9736,1.9735,1.9735,349450000.0
2008-04-24 23:33:00,1.9735,1.9735,1.9735,1.9735,45250000.0
2008-04-24 23:34:00,1.9735,1.9735,1.9735,1.9735,44750000.0
2008-04-24 23:35:00,1.9735,1.9735,1.9735,1.9735,45750000.0
2008-04-24 23:36:00,1.9735,1.9735,1.9729,1.9731,38650000.0
2008-04-24 23:37:00,1.9731,1.9731,1.9729,1.9731,68700000.0
2008-04-24 23:38:00,1.9731,1.9731,1.9729,1.9729,57600000.0
2008-04-24 23:39:00,1.9729,1.9729,1.9726,1.9726,79200000.0
2008-04-24 23:40:00,1.9726,1.9727,1.9726,1.9727,96000000.0
2008-04-24 23:41:00,1.9729,1.973,1.9729,1.9729,155400000.0
2008-04-24 23:42:00,1.9729,1.9729,1.9727,1.9727,164400000.0
2008-04-24 23:43:00,1.9727,1.9727,1.97255,1.97255,47600000.0
2008-04-24 23:44:00,1.97255,1.9729,1.9721,1.9721,211500000.0
2008-04-24 23:45:00,1.9721,1.97225,1.97205,1.9721,92800000.0
2008-04-24 23:46:00,1.9721,1.9724,1.9721,1.9724,113000000.0
2008-04-24 23:47:00,1.9724,1.9724,1.9721,1.9721,93200000.0
2008-04-24 23:48:00,1.9721,1.97215,1.97195,1.97215,59000000.0
2008-04-24 23:49:00,1.97215,1.9725,1.97215,1.9723,188600000.0
2008-04-24 23:50:00,1.9723,1.9723,1.97215,1.97225,88000000.0
2008-04-24 23:51:00,1.97215,1.9723,1.9716,1.9716,134800000.0
2008-04-24 23:52:00,1.9716,1.9716,1.9716,1.9716,81200000.0
2008-04-24 23:53:00,1.9716,1.97215,1.9716,1.9719,72400000.0
2008-04-24 23:54:00,1.9719,1.9721,1.9719,1.97205,178800000.0
2008-04-24 23:55:00,1.9721,1.9721,1.97205,1.97205,7200000.0
2008-04-24 23:56:00,1.9721,1.9721,1.9721,1.9721,24800000.0
2008-04-24 23:57:00,1.97215,1.97215,1.97215,1.97215,13600000.0
2008-04-24 23:58:00,1.97215,1.97225,1.97215,1.97225,64000000.0
2008-04-24 23:59:00,1.97225,1.97225,1.9721,1.97225,64000000.0
2008-04-25 00:00:00,1.97225,1.9724,1.97225,1.9724,220000000.0
2008-04-25 00:01:00,1.9724,1.9724,1.9724,1.9724,40000000.0
2008-04-25 00:02:00,1.9724,1.9724,1.9721,1.9721,229600000.0
2008-04-25 00:03:00,1.9721,1.97225,1.9721,1.9721,71200000.0
2008-04-25 00:04:00,1.9722,1.9724,1.9722,1.9723,441600000.0
2008-04-25 00:05:00,1.9723,1.9725,1.9721,1.9723,389200000.0
2008-04-25 00:06:00,1.9723,1.9724,1.9723,1.9724,299800000.0
2008-04-25 00:07:00,1.9724,1.9727,1.9724,1.9725,306600000.0
2008-04-25 00:08:00,1.9725,1.9725,1.9725,1.9725,227200000.0
2008-04-25 00:09:00,1.9725,1.9727,1.9722,1.9727,200400000.0
2008-04-25 00:10:00,1.9727,1.9728,1.9727,1.9727,162400000.0
2008-04-25 00:11:00,1.9727,1.9727,1.9727,1.9727,84800000.0
2008-04-25 00:12:00,1.97275,1.97285,1.97275,1.9728,98000000.0
2008-04-25 00:13:00,1.97285,1.97285,1.97285,1.97285,47600000.0
2008-04-25 00:14:00,1.97285,1.97285,1.97285,1.97285,10200000.0
2008-04-25 00:15:00,1.97285,1.97285,1.97285,1.97285,3600000.0
2008-04-25 00:16:00,1.97285,1.97285,1.97275,1.97275,73200000.0
2008-04-25 00:17:00,1.97275,1.97275,1.97275,1.97275,5600000.0
2008-04-25 00:18:00,1.97275,1.9729,1.9727,1.9728,203200000.0
2008-04-25 00:19:00,1.9728,1.973,1.9727,1.9729,140400000.0
2008-04-25 00:20:00,1.9729,1.9729,1.9729,1.9729,148800000.0
2008-04-25 00:21:00,1.9729,1.9729,1.9729,1.9729,36600000.0
2008-04-25 00:22:00,1.9729,1.973,1.9729,1.973,40600000.0
2008-04-25 00:23:00,1.97295,1.97295,1.9729,1.9729,180600000.0
2008-04-25 00:24:00,1.9729,1.9729,1.9729,1.9729,77800000.0
2008-04-25 00:25:00,1.9729,1.973,1.9729,1.9729,114000000.0
2008-04-25 00:26:00,1.9729,1.9729,1.9729,1.9729,32000000.0
2008-04-25 00:27:00,1.9729,1.97295,1.9729,1.97295,16800000.0
2008-04-25 00:28:00,1.9729,1.973,1.9729,1.9729,101000000.0
2008-04-25 00:29:00,1.9729,1.973,1.9729,1.973,23300000.0
2008-04-25 00:30:00,1.973,1.973,1.973,1.973,3700000.0
2008-04-25 00:31:00,1.973,1.973,1.9729,1.973,8600000.0
2008-04-25 00:32:00,1.9729,1.973,1.9729,1.9729,95100000.0
2008-04-25 00:33:00,1.9729,1.9729,1.9728,1.9728,109600000.0
2008-04-25 00:34:00,1.9728,1.97295,1.9727,1.9729,89600000.0
2008-04-25 00:35:00,1.9729,1.97295,1.9729,1.97295,36000000.0
2008-04-25 00:36:00,1.97295,1.97295,1.9727,1.9727,127600000.0
2008-04-25 00:37:00,1.9727,1.9727,1.9727,1.9727,34000000.0
2008-04-25 00:38:00,1.9727,1.9727,1.9727,1.9727,54400000.0
2008-04-25 00:39:00,1.9727,1.9727,1.9727,1.9727,55600000.0
2008-04-25 00:40:00,1.9727,1.9727,1.9727,1.9727,66400000.0
2008-04-25 00:41:00,1.9727,1.9727,1.9727,1.9727,83200000.0
2008-04-25 00:42:00,1.9727,1.9727,1.9727,1.9727,89600000.0
2008-04-25 00:43:00,1.9727,1.9727,1.9727,1.9727,108800000.0
2008-04-25 00:44:00,1.9727,1.973,1.9727,1.9727,45600000.0
2008-04-25 00:45:00,1.9727,1.9727,1.9727,1.9727,44800000.0
2008-04-25 00:46:00,1.9727,1.9727,1.9726,1.9726,141400000.0
2008-04-25 00:47:00,1.9726,1.9726,1.9726,1.9726,88200000.0
2008-04-25 00:48:00,1.9726,1.9726,1.9726,1.9726,105600000.0
2008-04-25 00:49:00,1.9726,1.9726,1.9726,1.9726,155000000.0
2008-04-25 00:50:00,1.9726,1.97265,1.9726,1.97265,130400000.0
2008-04-25 00:51:00,1.97265,1.97265,1.9726,1.9726,204800000.0
2008-04-25 00:52:00,1.9726,1.9729,1.9726,1.9729,117600000.0
2008-04-25 00:53:00,1.9729,1.9729,1.9726,1.97265,116200000.0
2008-04-25 00:54:00,1.97265,1.97265,1.9726,1.9726,208800000.0
2008-04-25 00:55:00,1.9726,1.9728,1.9726,1.9726,435600000.0
2008-04-25 00:56:00,1.9726,1.97265,1.9726,1.97265,309600000.0
2008-04-25 00:57:00,1.97265,1.97265,1.9723,1.9723,195000000.0
2008-04-25 00:58:00,1.9723,1.9724,1.9723,1.9724,12400000.0
2008-04-25 00:59:00,1.9724,1.9724,1.9724,1.9724,12000000.0
2008-04-25 01:00:00,1.9724,1.9724,1.9723,1.9723,46500000.0
2008-04-25 01:01:00,1.9723,1.9723,1.9722,1.9723,217500000.0
2008-04-25 01:02:00,1.9723,1.9723,1.9723,1.9723,135000000.0
2008-04-25 01:03:00,1.9723,1.9725,1.9723,1.9725,166800000.0
2008-04-25 01:04:00,1.9725,1.9725,1.9725,1.9725,6000000.0
2008-04-25 01:05:00,1.9725,1.9725,1.9724,1.9724,184800000.0
2008-04-25 01:06:00,1.9724,1.9724,1.9724,1.9724,67500000.0
2008-04-25 01:07:00,1.9724,1.9724,1.9724,1.9724,6800000.0
2008-04-25 01:08:00,1.9724,1.9724,1.9724,1.9724,4800000.0
2008-04-25 01:09:00,1.9724,1.9724,1.9724,1.9724,8800000.0
2008-04-25 01:10:00,1.9724,1.9724,1.9723,1.9723,80500000.0
2008-04-25 01:11:00,1.9723,1.9724,1.9723,1.9724,107400000.0
2008-04-25 01:12:00,1.9724,1.9726,1.9722,1.9726,320300000.0
2008-04-25 01:13:00,1.9726,1.973,1.9726,1.9728,59000000.0
2008-04-25 01:14:00,1.9728,1.9728,1.9726,1.9726,197900000.0
2008-04-25 01:15:00,1.9726,1.9727,1.9726,1.9726,101600000.0
2008-04-25 01:16:00,1.9727,1.9727,1.9726,1.9726,42600000.0
2008-04-25 01:17:00,1.9726,1.9728,1.9726,1.9728,633600000.0
2008-04-25 01:18:00,1.9728,1.973,1.9728,1.9729,892000000.0
2008-04-25 01:19:00,1.9729,1.9729,1.9727,1.9728,158800000.0
2008-04-25 01:20:00,1.9728,1.9728,1.9727,1.9727,347200000.0
2008-04-25 01:21:00,1.9727,1.9727,1.9727,1.9727,188600000.0
2008-04-25 01:22:00,1.9727,1.9727,1.9727,1.9727,270600000.0
2008-04-25 01:23:00,1.9727,1.9727,1.9727,1.9727,237800000.0
2008-04-25 01:24:00,1.9727,1.9727,1.9727,1.9727,155800000.0
2008-04-25 01:25:00,1.9727,1.9727,1.9727,1.9727,174400000.0
2008-04-25 01:26:00,1.9727,1.9727,1.9726,1.9726,366800000.0
2008-04-25 01:27:00,1.9726,1.9729,1.9725,1.9727,541400000.0
2008-04-25 01:28:00,1.9727,1.9727,1.9727,1.9727,288200000.0
2008-04-25 01:29:00,1.9727,1.9727,1.9727,1.9727,235200000.0
2008-04-25 01:30:00,1.9727,1.9727,1.9726,1.9727,563100000.0
2008-04-25 01:31:00,1.9727,1.9728,1.9727,1.9728,67200000.0
2008-04-25 01:32:00,1.9728,1.9728,1.9725,1.9728,155400000.0
2008-04-25 01:33:00,1.9728,1.9728,1.9728,1.9728,55200000.0
2008-04-25 01:34:00,1.9728,1.9731,1.9728,1.9728,93600000.0
2008-04-25 01:35:00,1.9728,1.9729,1.9727,1.9729,168600000.0
2008-04-25 01:36:00,1.9729,1.9729,1.9729,1.9729,4800000.0
2008-04-25 01:37:00,1.9729,1.9729,1.9729,1.9729,4000000.0
2008-04-25 01:38:00,1.9729,1.9729,1.9728,1.9728,202700000.0
2008-04-25 01:39:00,1.9728,1.9729,1.9728,1.9728,150500000.0
2008-04-25 01:40:00,1.9728,1.9729,1.9728,1.9728,191000000.0
2008-04-25 01:41:00,1.9728,1.9728,1.9728,1.9728,199600000.0
2008-04-25 01:42:00,1.9728,1.9729,1.9728,1.9729,147200000.0
2008-04-25 01:43:00,1.9729,1.9729,1.9728,1.9728,228400000.0
2008-04-25 01:44:00,1.9728,1.9729,1.9728,1.9729,188600000.0
2008-04-25 01:45:00,1.9729,1.9729,1.9729,1.9729,139200000.0
2008-04-25 01:46:00,1.9729,1.9729,1.9729,1.9729,48000000.0
2008-04-25 01:47:00,1.9729,1.9729,1.9729,1.9729,76800000.0
2008-04-25 01:48:00,1.9729,1.9729,1.9729,1.9729,74400000.0
2008-04-25 01:49:00,1.9729,1.9729,1.9728,1.9728,105200000.0
2008-04-25 01:50:00,1.9728,1.9729,1.9728,1.9728,136800000.0
2008-04-25 01:51:00,1.9728,1.9728,1.9728,1.9728,230400000.0
2008-04-25 01:52:00,1.9728,1.9728,1.9726,1.9726,304700000.0
2008-04-25 01:53:00,1.9726,1.9726,1.9726,1.9726,135600000.0
2008-04-25 01:54:00,1.9726,1.9726,1.9726,1.9726,174800000.0
2008-04-25 01:55:00,1.9726,1.9726,1.9725,1.9725,221400000.0
2008-04-25 01:56:00,1.9725,1.9725,1.9725,1.9725,186600000.0
2008-04-25 01:57:00,1.9725,1.9725,1.9725,1.9725,133400000.0
2008-04-25 01:58:00,1.9725,1.9725,1.9725,1.9725,191400000.0
2008-04-25 01:59:00,1.9725,1.9725,1.9725,1.9725,174000000.0
2008-04-25 02:00:00,1.9725,1.9725,1.9725,1.9725,100800000.0
2008-04-25 02:01:00,1.9725,1.9725,1.9725,1.9725,109200000.0
2008-04-25 02:02:00,1.9725,1.9725,1.9725,1.9725,297600000.0
2008-04-25 02:03:00,1.9725,1.9726,1.9725,1.9725,565100000.0
2008-04-25 02:04:00,1.9725,1.9727,1.9725,1.9726,75200000.0
2008-04-25 02:05:00,1.9726,1.9726,1.9726,1.9726,84400000.0
2008-04-25 02:06:00,1.9726,1.9728,1.9726,1.9728,377700000.0
2008-04-25 02:07:00,1.9728,1.9732,1.9728,1.9729,262400000.0
2008-04-25 02:08:00,1.9729,1.9732,1.9729,1.9732,46850000.0
2008-04-25 02:09:00,1.9732,1.9733,1.9732,1.9732,11550000.0
2008-04-25 02:10:00,1.9732,1.9733,1.9732,1.9732,71550000.0
2008-04-25 02:11:00,1.9732,1.9733,1.973,1.9731,136300000.0
2008-04-25 02:12:00,1.9731,1.9731,1.9731,1.9731,122400000.0
2008-04-25 02:13:00,1.9731,1.9732,1.973,1.9731,275600000.0
2008-04-25 02:14:00,1.9731,1.9733,1.9731,1.9733,144800000.0
2008-04-25 02:15:00,1.9733,1.9733,1.9732,1.9732,240799996.0
2008-04-25 02:16:00,1.9732,1.9732,1.9732,1.9732,62000000.0
2008-04-25 02:17:00,1.9732,1.9733,1.9732,1.9733,60000000.0
2008-04-25 02:18:00,1.9733,1.9733,1.9733,1.9733,31200000.0
2008-04-25 02:19:00,1.9733,1.9733,1.9732,1.9732,57600000.0
2008-04-25 02:20:00,1.9732,1.9732,1.9732,1.9732,84000000.0
2008-04-25 02:21:00,1.9732,1.97345,1.9732,1.9733,100000000.0
2008-04-25 02:22:00,1.9733,1.9733,1.9733,1.9733,43200000.0
2008-04-25 02:23:00,1.9733,1.97355,1.9733,1.9733,47200000.0
2008-04-25 02:24:00,1.9733,1.9733,1.9731,1.9732,123800000.0
2008-04-25 02:25:00,1.9732,1.9733,1.9732,1.9732,177600000.0
2008-04-25 02:26:00,1.9732,1.9732,1.9732,1.9732,192800000.0
2008-04-25 02:27:00,1.9732,1.9733,1.97305,1.9733,813600000.0
2008-04-25 02:28:00,1.9733,1.9733,1.9731,1.9731,591600000.0
2008-04-25 02:29:00,1.9731,1.9731,1.9731,1.9731,167200000.0
2008-04-25 02:30:00,1.9731,1.97325,1.9731,1.97325,73200000.0
2008-04-25 02:31:00,1.97325,1.97325,1.9731,1.9731,95000000.0
2008-04-25 02:32:00,1.9731,1.9731,1.9729,1.973,552800000.0
2008-04-25 02:33:00,1.973,1.9732,1.973,1.9732,359200001.0
2008-04-25 02:34:00,1.9732,1.9746,1.9732,1.9746,693100000.0
2008-04-25 02:35:00,1.9746,1.9747,1.9746,1.9746,430200000.0
2008-04-25 02:36:00,1.9746,1.9746,1.9745,1.9745,288900000.0
2008-04-25 02:37:00,1.9745,1.9746,1.9744,1.97445,276000000.0
2008-04-25 02:38:00,1.97445,1.9746,1.9742,1.9742,242100000.0
2008-04-25 02:39:00,1.9742,1.9743,1.9741,1.9741,437800000.0
2008-04-25 02:40:00,1.9741,1.9746,1.9741,1.9741,378400000.0
2008-04-25 02:41:00,1.9742,1.9744,1.9741,1.9742,385600000.0
2008-04-25 02:42:00,1.9742,1.9743,1.9741,1.9743,188800000.0
2008-04-25 02:43:00,1.9743,1.9743,1.9742,1.9743,88400000.0
2008-04-25 02:44:00,1.9743,1.9744,1.9743,1.9744,113200000.0
2008-04-25 02:45:00,1.9744,1.975,1.9744,1.9749,551400002.0
2008-04-25 02:46:00,1.9749,1.9749,1.9748,1.9749,169600000.0
2008-04-25 02:47:00,1.9749,1.97535,1.9748,1.9751,486400000.0
2008-04-25 02:48:00,1.97505,1.97535,1.9748,1.9748,608600000.0
2008-04-25 02:49:00,1.975,1.9751,1.9748,1.9748,471000000.0
2008-04-25 02:50:00,1.9748,1.9748,1.9748,1.9748,374400000.0
2008-04-25 02:51:00,1.9748,1.9748,1.9746,1.9746,154400000.0
2008-04-25 02:52:00,1.9746,1.9747,1.9746,1.9747,62400000.0
2008-04-25 02:53:00,1.9747,1.9748,1.9747,1.9747,302000000.0
2008-04-25 02:54:00,1.9747,1.9749,1.9745,1.9748,716799999.0
2008-04-25 02:55:00,1.9748,1.975,1.9747,1.9747,282000000.0
2008-04-25 02:56:00,1.9747,1.9748,1.9741,1.9742,658399998.0
2008-04-25 02:57:00,1.9741,1.9746,1.9741,1.9746,340300002.0
2008-04-25 02:58:00,1.9746,1.9746,1.9746,1.9746,60000000.0
2008-04-25 02:59:00,1.9746,1.9746,1.9744,1.9744,258900000.0
2008-04-25 03:00:00,1.9744,1.9748,1.9744,1.9747,495400001.0
2008-04-25 03:01:00,1.9747,1.9747,1.9744,1.9745,378099999.0
2008-04-25 03:02:00,1.9745,1.9749,1.9745,1.9745,252400000.0
2008-04-25 03:03:00,1.9745,1.9749,1.9745,1.9747,154800000.0
2008-04-25 03:04:00,1.9747,1.9747,1.9746,1.9746,154200000.0
2008-04-25 03:05:00,1.9746,1.9746,1.97445,1.9746,166300000.0
2008-04-25 03:06:00,1.9746,1.9747,1.9746,1.9747,97600000.0
2008-04-25 03:07:00,1.9747,1.9749,1.9746,1.9748,139200000.0
2008-04-25 03:08:00,1.9748,1.975,1.9747,1.9748,254400000.0
2008-04-25 03:09:00,1.9748,1.9749,1.9747,1.9747,193600000.0
2008-04-25 03:10:00,1.9747,1.9748,1.9747,1.9747,110800000.0
2008-04-25 03:11:00,1.9747,1.9748,1.9746,1.9747,121400000.0
2008-04-25 03:12:00,1.9747,1.9748,1.9747,1.9747,128400000.0
2008-04-25 03:13:00,1.9747,1.9747,1.9744,1.9747,213900000.0
2008-04-25 03:14:00,1.9747,1.9748,1.9747,1.9748,160100000.0
2008-04-25 03:15:00,1.9748,1.9749,1.9746,1.9746,149900000.0
2008-04-25 03:16:00,1.9746,1.9747,1.9746,1.9747,88600000.0
2008-04-25 03:17:00,1.9747,1.9749,1.9747,1.9748,449299999.0
2008-04-25 03:18:00,1.9748,1.975,1.9748,1.9748,391900001.0
2008-04-25 03:19:00,1.9748,1.9749,1.9747,1.9748,307800000.0
2008-04-25 03:20:00,1.9748,1.9748,1.9747,1.9747,621800017.0
2008-04-25 03:21:00,1.9747,1.9749,1.9747,1.9749,183900000.0
2008-04-25 03:22:00,1.9749,1.9749,1.9749,1.9749,28800000.0
2008-04-25 03:23:00,1.9749,1.9751,1.9749,1.9749,121600000.0
2008-04-25 03:24:00,1.9749,1.9749,1.9749,1.9749,26400000.0
2008-04-25 03:25:00,1.9749,1.9749,1.9748,1.9749,55200000.0
2008-04-25 03:26:00,1.9749,1.9749,1.9747,1.9748,441599991.0
2008-04-25 03:27:00,1.9748,1.9754,1.9748,1.9749,272400000.0
2008-04-25 03:28:00,1.9749,1.9751,1.9749,1.9749,190800000.0
2008-04-25 03:29:00,1.9749,1.9751,1.9747,1.975,344799999.0
2008-04-25 03:30:00,1.975,1.975,1.9748,1.97495,700400000.0
2008-04-25 03:31:00,1.97495,1.975,1.9749,1.97495,263200000.0
2008-04-25 03:32:00,1.97495,1.97495,1.9747,1.9748,679900000.0
2008-04-25 03:33:00,1.9748,1.9752,1.97475,1.9752,515700000.0
2008-04-25 03:34:00,1.9752,1.9754,1.975,1.9751,729600000.0
2008-04-25 03:35:00,1.9751,1.9752,1.9751,1.9752,343800000.0
2008-04-25 03:36:00,1.9752,1.9752,1.975,1.975,428800000.0
2008-04-25 03:37:00,1.975,1.975,1.975,1.975,64000000.0
2008-04-25 03:38:00,1.975,1.975,1.975,1.975,6000000.0
2008-04-25 03:39:00,1.975,1.975,1.975,1.975,8000000.0
2008-04-25 03:40:00,1.975,1.975,1.9748,1.9749,213600000.0
2008-04-25 03:41:00,1.9749,1.9751,1.9749,1.975,510400000.0
2008-04-25 03:42:00,1.975,1.9754,1.975,1.9752,295200000.0
2008-04-25 03:43:00,1.9752,1.97525,1.975,1.975,400399998.0
2008-04-25 03:44:00,1.975,1.9754,1.975,1.975,503300000.0
2008-04-25 03:45:00,1.975,1.9754,1.975,1.9752,162500000.0
2008-04-25 03:46:00,1.9752,1.9753,1.97505,1.9751,171600000.0
2008-04-25 03:47:00,1.9751,1.9752,1.975,1.9751,102199996.0
2008-04-25 03:48:00,1.9751,1.97525,1.9751,1.97525,38200000.0
2008-04-25 03:49:00,1.97525,1.9753,1.9749,1.9749,216600000.0
2008-04-25 03:50:00,1.9749,1.9749,1.9749,1.9749,62400000.0
2008-04-25 03:51:00,1.9749,1.9754,1.9749,1.9752,114200000.0
2008-04-25 03:52:00,1.9752,1.9753,1.975,1.975,367700000.0
2008-04-25 03:53:00,1.975,1.9751,1.9748,1.9748,340800000.0
2008-04-25 03:54:00,1.9748,1.975,1.9748,1.975,396900000.0
2008-04-25 03:55:00,1.975,1.975,1.9749,1.9749,109300000.0
2008-04-25 03:56:00,1.9749,1.9749,1.9749,1.9749,15200000.0
2008-04-25 03:57:00,1.9749,1.9749,1.9747,1.9747,543600004.0
2008-04-25 03:58:00,1.9747,1.9749,1.9747,1.9748,651700000.0
2008-04-25 03:59:00,1.9748,1.9749,1.9748,1.9749,45200000.0
2008-04-25 04:00:00,1.9748,1.9748,1.9746,1.9746,272799999.0
2008-04-25 04:01:00,1.9746,1.9746,1.9746,1.9746,86400000.0
2008-04-25 04:02:00,1.9746,1.9748,1.9746,1.9747,250000004.0
2008-04-25 04:03:00,1.9747,1.9748,1.9746,1.9746,45600000.0
2008-04-25 04:04:00,1.9746,1.97495,1.9746,1.9747,292400000.0
2008-04-25 04:05:00,1.9747,1.9748,1.9747,1.9748,164800000.0
2008-04-25 04:06:00,1.9748,1.9748,1.9747,1.9747,370399999.0
2008-04-25 04:07:00,1.9747,1.9748,1.9747,1.9747,327200004.0
2008-04-25 04:08:00,1.9747,1.9747,1.9747,1.9747,449600020.0
2008-04-25 04:09:00,1.9747,1.9747,1.9747,1.9747,307200012.0
2008-04-25 04:10:00,1.9747,1.9747,1.9747,1.9747,300800011.0
2008-04-25 04:11:00,1.9747,1.9747,1.9747,1.9747,118000000.0
2008-04-25 04:12:00,1.9747,1.9747,1.9747,1.9747,305600013.0
2008-04-25 04:13:00,1.9747,1.9747,1.9747,1.9747,274800001.0
2008-04-25 04:14:00,1.9747,1.9747,1.9746,1.9746,141200000.0
2008-04-25 04:15:00,1.9746,1.9746,1.9745,1.9745,459600000.0
2008-04-25 04:16:00,1.9745,1.9745,1.9745,1.9745,352800000.0
2008-04-25 04:17:00,1.9745,1.9747,1.9745,1.9747,218000000.0
2008-04-25 04:18:00,1.9747,1.9748,1.9745,1.9746,484800000.0
2008-04-25 04:19:00,1.9746,1.9746,1.974,1.974,876799996.0
2008-04-25 04:20:00,1.974,1.97405,1.97355,1.97375,961500000.0
2008-04-25 04:21:00,1.97375,1.97375,1.9733,1.9736,768000000.0
2008-04-25 04:22:00,1.9736,1.9736,1.9735,1.97355,290600001.0
2008-04-25 04:23:00,1.97355,1.97355,1.9735,1.97355,229200000.0
2008-04-25 04:24:00,1.97355,1.97355,1.9735,1.9735,239200000.0
2008-04-25 04:25:00,1.9735,1.97355,1.97315,1.97315,440000000.0
2008-04-25 04:26:00,1.9733,1.9733,1.973,1.97315,312900000.0
2008-04-25 04:27:00,1.97315,1.97315,1.97315,1.97315,13200000.0
2008-04-25 04:28:00,1.97315,1.9737,1.9731,1.9737,151400000.0
2008-04-25 04:29:00,1.9737,1.9737,1.97345,1.97345,54500000.0
2008-04-25 04:30:00,1.97345,1.9736,1.97345,1.9736,142999999.0
2008-04-25 04:31:00,1.9736,1.9736,1.9736,1.9736,21600000.0
2008-04-25 04:32:00,1.9736,1.9737,1.9736,1.9737,40800000.0
2008-04-25 04:33:00,1.9737,1.9737,1.9736,1.9736,63000000.0
2008-04-25 04:34:00,1.9736,1.9736,1.9736,1.9736,43200000.0
2008-04-25 04:35:00,1.9736,1.9736,1.9736,1.9736,62400000.0
2008-04-25 04:36:00,1.9736,1.9736,1.9736,1.9736,40800000.0
2008-04-25 04:37:00,1.9736,1.9738,1.9736,1.9738,426500000.0
2008-04-25 04:38:00,1.9738,1.9741,1.9738,1.974,171200000.0
2008-04-25 04:39:00,1.974,1.9741,1.9739,1.9741,14000000.0
2008-04-25 04:40:00,1.9741,1.9743,1.974,1.9741,98400000.0
2008-04-25 04:41:00,1.9741,1.9741,1.974,1.974,224200000.0
2008-04-25 04:42:00,1.974,1.974,1.974,1.974,53300000.0
2008-04-25 04:43:00,1.9741,1.9743,1.9739,1.9741,235300000.0
2008-04-25 04:44:00,1.9741,1.9742,1.9741,1.9741,50900000.0
2008-04-25 04:45:00,1.9741,1.9743,1.9741,1.9743,36300000.0
2008-04-25 04:46:00,1.9743,1.9746,1.9743,1.9744,49100000.0
2008-04-25 04:47:00,1.9744,1.9744,1.9744,1.9744,57600000.0
2008-04-25 04:48:00,1.9744,1.9744,1.9744,1.9744,36000000.0
2008-04-25 04:49:00,1.9744,1.9745,1.9744,1.9745,117600000.0
2008-04-25 04:50:00,1.97465,1.9748,1.9743,1.9744,276800000.0
2008-04-25 04:51:00,1.9744,1.9744,1.9744,1.9744,33600000.0
2008-04-25 04:52:00,1.9744,1.9748,1.9744,1.9747,339700000.0
2008-04-25 04:53:00,1.9747,1.975,1.9744,1.9749,121500000.0
2008-04-25 04:54:00,1.9749,1.9752,1.9747,1.9748,150899999.0
2008-04-25 04:55:00,1.9748,1.9755,1.9748,1.9755,389800000.0
2008-04-25 04:56:00,1.9755,1.9758,1.9751,1.9751,554000000.0
2008-04-25 04:57:00,1.9751,1.9757,1.9747,1.9748,340500000.0
2008-04-25 04:58:00,1.9748,1.9755,1.97455,1.9752,168700000.0
2008-04-25 04:59:00,1.9752,1.9752,1.9746,1.9747,118600000.0
2008-04-25 05:00:00,1.9747,1.9749,1.97445,1.9746,181900000.0
2008-04-25 05:01:00,1.9746,1.9746,1.9741,1.9741,298300000.0
2008-04-25 05:02:00,1.9741,1.9741,1.97405,1.9741,49200000.0
2008-04-25 05:03:00,1.9741,1.9741,1.9739,1.9739,59999998.0
2008-04-25 05:04:00,1.9739,1.9741,1.9737,1.974,207599999.0
2008-04-25 05:05:00,1.974,1.9743,1.97395,1.974,416400000.0
2008-04-25 05:06:00,1.974,1.974,1.974,1.974,79400000.0
2008-04-25 05:07:00,1.974,1.97455,1.974,1.97455,203800000.0
2008-04-25 05:08:00,1.97455,1.9747,1.9741,1.9742,360000000.0
2008-04-25 05:09:00,1.9742,1.9744,1.9742,1.9744,294400000.0
2008-04-25 05:10:00,1.9744,1.9744,1.9742,1.9743,126000000.0
2008-04-25 05:11:00,1.9743,1.9745,1.9742,1.9742,162400000.0
2008-04-25 05:12:00,1.9742,1.9742,1.9741,1.9741,76300000.0
2008-04-25 05:13:00,1.9741,1.9742,1.974,1.9742,202500000.0
2008-04-25 05:14:00,1.9742,1.9744,1.9741,1.9744,191300000.0
2008-04-25 05:15:00,1.9744,1.9744,1.9741,1.9741,118000000.0
2008-04-25 05:16:00,1.9741,1.9741,1.9741,1.9741,120200000.0
2008-04-25 05:17:00,1.9741,1.9742,1.97405,1.97405,171000000.0
2008-04-25 05:18:00,1.97405,1.97405,1.97405,1.97405,16400000.0
2008-04-25 05:19:00,1.97405,1.9742,1.97405,1.9742,138100000.0
2008-04-25 05:20:00,1.9742,1.9742,1.97415,1.9742,199700000.0
2008-04-25 05:21:00,1.9742,1.9743,1.9742,1.9742,62000000.0
2008-04-25 05:22:00,1.9742,1.9745,1.9742,1.9744,15700000.0
2008-04-25 05:23:00,1.9744,1.9744,1.9744,1.9744,80200000.0
2008-04-25 05:24:00,1.97445,1.975,1.97445,1.9747,138200000.0
2008-04-25 05:25:00,1.9747,1.975,1.9747,1.97495,208800000.0
2008-04-25 05:26:00,1.97495,1.975,1.97445,1.9748,274000000.0
2008-04-25 05:27:00,1.9748,1.9748,1.9746,1.9747,172400000.0
2008-04-25 05:28:00,1.9747,1.9747,1.9744,1.9746,79400000.0
2008-04-25 05:29:00,1.9746,1.975,1.9746,1.9749,70600000.0
2008-04-25 05:30:00,1.9748,1.975,1.9748,1.9749,76800000.0
2008-04-25 05:31:00,1.9749,1.9749,1.9748,1.9749,12800000.0
2008-04-25 05:32:00,1.9749,1.9749,1.9748,1.9748,272000000.0
2008-04-25 05:33:00,1.9748,1.9753,1.9746,1.9746,279400002.0
2008-04-25 05:34:00,1.9746,1.9749,1.9746,1.9749,92800000.0
2008-04-25 05:35:00,1.9749,1.9751,1.97485,1.9751,200000000.0
2008-04-25 05:36:00,1.9751,1.9751,1.9749,1.9749,42800000.0
2008-04-25 05:37:00,1.9749,1.9749,1.9746,1.9747,215100000.0
2008-04-25 05:38:00,1.9747,1.9747,1.9746,1.9746,330300000.0
2008-04-25 05:39:00,1.9746,1.9746,1.9746,1.9746,68000000.0
2008-04-25 05:40:00,1.9746,1.9746,1.9745,1.9745,268300000.0
2008-04-25 05:41:00,1.9745,1.9745,1.9745,1.9745,108500000.0
2008-04-25 05:42:00,1.9745,1.9746,1.9745,1.9746,218999999.0
2008-04-25 05:43:00,1.9746,1.9746,1.97455,1.9746,89600000.0
2008-04-25 05:44:00,1.9746,1.9746,1.9746,1.9746,97000000.0
2008-04-25 05:45:00,1.9746,1.9746,1.9746,1.9746,55800000.0
2008-04-25 05:46:00,1.9746,1.9748,1.9744,1.9746,118000000.0
2008-04-25 05:47:00,1.9746,1.97465,1.9744,1.9744,484900000.0
2008-04-25 05:48:00,1.9744,1.97465,1.9744,1.97455,248900000.0
2008-04-25 05:49:00,1.97455,1.9746,1.9744,1.9746,96800000.0
2008-04-25 05:50:00,1.9746,1.9746,1.9744,1.9744,60300000.0
2008-04-25 05:51:00,1.9744,1.9744,1.9744,1.9744,29200000.0
2008-04-25 05:52:00,1.9744,1.9744,1.9744,1.9744,87100000.0
2008-04-25 05:53:00,1.9744,1.9744,1.9744,1.9744,167300000.0
2008-04-25 05:54:00,1.9744,1.9744,1.9743,1.9743,355700000.0
2008-04-25 05:55:00,1.9743,1.9746,1.9743,1.9745,856900000.0
2008-04-25 05:56:00,1.9745,1.9745,1.9745,1.9745,62000000.0
2008-04-25 05:57:00,1.9745,1.9745,1.9744,1.9745,134400000.0
2008-04-25 05:58:00,1.9745,1.9746,1.9744,1.9745,56700000.0
2008-04-25 05:59:00,1.9745,1.9745,1.9744,1.9745,9100000.0
2008-04-25 06:00:00,1.9745,1.9745,1.9745,1.9745,6600000.0
2008-04-25 06:01:00,1.9745,1.9745,1.9744,1.9745,81800000.0
2008-04-25 06:02:00,1.9746,1.9746,1.9744,1.9746,19600000.0
2008-04-25 06:03:00,1.9746,1.9747,1.9745,1.9746,16500000.0
2008-04-25 06:04:00,1.9746,1.9746,1.9746,1.9746,12500000.0
2008-04-25 06:05:00,1.9746,1.9747,1.9744,1.9745,161600000.0
2008-04-25 06:06:00,1.9745,1.9745,1.9745,1.9745,112000000.0
2008-04-25 06:07:00,1.9745,1.9745,1.9744,1.9744,22800000.0
2008-04-25 06:08:00,1.9744,1.9744,1.9744,1.9744,38500000.0
2008-04-25 06:09:00,1.9744,1.9745,1.9744,1.9745,8700000.0
2008-04-25 06:10:00,1.9745,1.9746,1.9745,1.9746,8700000.0
2008-04-25 06:11:00,1.9746,1.9747,1.97435,1.9744,107900000.0
2008-04-25 06:12:00,1.9744,1.9746,1.9744,1.9746,26700000.0
2008-04-25 06:13:00,1.9746,1.9746,1.9745,1.9746,21600000.0
2008-04-25 06:14:00,1.9746,1.9746,1.9744,1.9745,46700000.0
2008-04-25 06:15:00,1.9745,1.9745,1.9743,1.9745,52500000.0
2008-04-25 06:16:00,1.9745,1.9746,1.9745,1.9746,36000000.0
2008-04-25 06:17:00,1.9746,1.9746,1.9746,1.9746,14400000.0
2008-04-25 06:18:00,1.9746,1.975,1.9746,1.9746,34400000.0
2008-04-25 06:19:00,1.9746,1.9749,1.9746,1.9746,65600000.0
2008-04-25 06:20:00,1.9746,1.9746,1.9746,1.9746,38400000.0
2008-04-25 06:21:00,1.9746,1.9746,1.9744,1.9746,46600000.0
2008-04-25 06:22:00,1.9746,1.9746,1.9746,1.9746,19200000.0
2008-04-25 06:23:00,1.9746,1.9751,1.9746,1.975,126900000.0
2008-04-25 06:24:00,1.975,1.9751,1.9747,1.975,76200000.0
2008-04-25 06:25:00,1.975,1.975,1.9749,1.975,61500000.0
2008-04-25 06:26:00,1.975,1.975,1.9749,1.9749,31200000.0
2008-04-25 06:27:00,1.9749,1.975,1.9747,1.9747,39400000.0
2008-04-25 06:28:00,1.9747,1.975,1.9747,1.975,57500000.0
2008-04-25 06:29:00,1.975,1.975,1.9748,1.9748,108000000.0
2008-04-25 06:30:00,1.9748,1.9748,1.9748,1.9748,150000000.0
2008-04-25 06:31:00,1.9748,1.9748,1.9744,1.9744,240300000.0
2008-04-25 06:32:00,1.9744,1.9745,1.9743,1.9743,67800000.0
2008-04-25 06:33:00,1.9743,1.9743,1.9742,1.9742,232700000.0
2008-04-25 06:34:00,1.9742,1.9747,1.9741,1.9745,436200000.0
2008-04-25 06:35:00,1.9744,1.9747,1.9744,1.9747,173900000.0
2008-04-25 06:36:00,1.9746,1.9746,1.9745,1.9745,42800000.0
2008-04-25 06:37:00,1.9745,1.97455,1.9744,1.9745,323100001.0
2008-04-25 06:38:00,1.9745,1.9745,1.9741,1.9744,405400004.0
2008-04-25 06:39:00,1.9744,1.9744,1.9739,1.9739,151800000.0
2008-04-25 06:40:00,1.9739,1.9739,1.9739,1.9739,50400000.0
2008-04-25 06:41:00,1.9739,1.974,1.9739,1.974,129600000.0
2008-04-25 06:42:00,1.974,1.974,1.974,1.974,132000000.0
2008-04-25 06:43:00,1.974,1.9741,1.974,1.9741,99200000.0
2008-04-25 06:44:00,1.9741,1.9741,1.9739,1.974,166800000.0
2008-04-25 06:45:00,1.974,1.974,1.9739,1.974,99700000.0
2008-04-25 06:46:00,1.974,1.9742,1.9738,1.9739,203200000.0
2008-04-25 06:47:00,1.9739,1.9739,1.9739,1.9739,9200000.0
2008-04-25 06:48:00,1.9739,1.97415,1.9738,1.974,84500000.0
2008-04-25 06:49:00,1.974,1.9743,1.974,1.9742,109000000.0
2008-04-25 06:50:00,1.9742,1.9744,1.9741,1.9742,89800000.0
2008-04-25 06:51:00,1.9742,1.97425,1.9739,1.974,331700000.0
2008-04-25 06:52:00,1.974,1.97425,1.9739,1.9741,547300000.0
2008-04-25 06:53:00,1.9741,1.97415,1.9738,1.97405,176700000.0
2008-04-25 06:54:00,1.97405,1.9741,1.9738,1.9739,359800000.0
2008-04-25 06:55:00,1.9739,1.9741,1.9739,1.9741,494900000.0
2008-04-25 06:56:00,1.974,1.9742,1.974,1.974,311700000.0
2008-04-25 06:57:00,1.974,1.9742,1.9739,1.974,464000000.0
2008-04-25 06:58:00,1.974,1.9741,1.9739,1.9741,407000002.0
2008-04-25 06:59:00,1.9741,1.9743,1.974,1.9743,253400000.0
2008-04-25 07:00:00,1.9743,1.97435,1.9741,1.9741,244600000.0
2008-04-25 07:01:00,1.9741,1.9741,1.9741,1.9741,144800000.0
2008-04-25 07:02:00,1.9741,1.9741,1.9739,1.9739,223200000.0
2008-04-25 07:03:00,1.9739,1.9739,1.9739,1.9739,199300000.0
2008-04-25 07:04:00,1.9739,1.9744,1.9739,1.9742,414000000.0
2008-04-25 07:05:00,1.9742,1.9744,1.9742,1.9743,516499999.0
2008-04-25 07:06:00,1.9743,1.9743,1.9742,1.9743,99100000.0
2008-04-25 07:07:00,1.9743,1.97445,1.9741,1.9741,285700000.0
2008-04-25 07:08:00,1.9741,1.9741,1.9739,1.97405,205200000.0
2008-04-25 07:09:00,1.97405,1.9742,1.9737,1.974,161200000.0
2008-04-25 07:10:00,1.974,1.9742,1.9738,1.9741,376800000.0
2008-04-25 07:11:00,1.9741,1.9742,1.9741,1.9742,66200000.0
2008-04-25 07:12:00,1.9742,1.9742,1.9738,1.974,409900000.0
2008-04-25 07:13:00,1.974,1.97425,1.97395,1.97405,513500000.0
2008-04-25 07:14:00,1.97405,1.97405,1.9737,1.9739,195600000.0
2008-04-25 07:15:00,1.9739,1.974,1.9737,1.974,90900000.0
2008-04-25 07:16:00,1.974,1.974,1.974,1.974,167600000.0
2008-04-25 07:17:00,1.974,1.97425,1.974,1.9741,345200000.0
2008-04-25 07:18:00,1.9741,1.9742,1.9741,1.9742,139600000.0
2008-04-25 07:19:00,1.9742,1.97425,1.9742,1.9742,74000000.0
2008-04-25 07:20:00,1.9742,1.9742,1.9741,1.9741,92900000.0
2008-04-25 07:21:00,1.9741,1.9743,1.9741,1.9742,219600000.0
2008-04-25 07:22:00,1.9743,1.97435,1.9743,1.9743,297600000.0
2008-04-25 07:23:00,1.9743,1.9744,1.9741,1.9741,413500000.0
2008-04-25 07:24:00,1.9741,1.9741,1.9741,1.9741,129800000.0
2008-04-25 07:25:00,1.9741,1.9741,1.9738,1.9738,213400000.0
2008-04-25 07:26:00,1.9738,1.9738,1.9736,1.9736,191800000.0
2008-04-25 07:27:00,1.9736,1.9736,1.9731,1.9734,411300000.0
2008-04-25 07:28:00,1.9734,1.9734,1.9731,1.9731,71400000.0
2008-04-25 07:29:00,1.9731,1.9731,1.9731,1.9731,131500000.0
2008-04-25 07:30:00,1.9731,1.9732,1.9731,1.9732,38200000.0
2008-04-25 07:31:00,1.9732,1.9732,1.9731,1.97315,73500000.0
2008-04-25 07:32:00,1.97315,1.9734,1.9731,1.97315,168600000.0
2008-04-25 07:33:00,1.97315,1.9733,1.9731,1.9733,66200000.0
2008-04-25 07:34:00,1.9733,1.9736,1.9731,1.9732,273400001.0
2008-04-25 07:35:00,1.9732,1.9736,1.9732,1.9736,306600000.0
2008-04-25 07:36:00,1.9736,1.9736,1.9735,1.9735,207500000.0
2008-04-25 07:37:00,1.9735,1.9738,1.9735,1.9736,846000001.0
2008-04-25 07:38:00,1.9736,1.9736,1.9732,1.9732,307900000.0
2008-04-25 07:39:00,1.9732,1.9732,1.973,1.973,129900000.0
2008-04-25 07:40:00,1.973,1.9731,1.97295,1.9731,126900000.0
2008-04-25 07:41:00,1.9731,1.9733,1.9731,1.9732,223300000.0
2008-04-25 07:42:00,1.9732,1.9732,1.9728,1.973,152400000.0
2008-04-25 07:43:00,1.973,1.97305,1.9729,1.97305,58200000.0
2008-04-25 07:44:00,1.97305,1.9731,1.973,1.973,171000000.0
2008-04-25 07:45:00,1.973,1.9731,1.9729,1.973,390200004.0
2008-04-25 07:46:00,1.9731,1.9731,1.9729,1.9731,236600000.0
2008-04-25 07:47:00,1.9731,1.97315,1.97295,1.97315,231500000.0
2008-04-25 07:48:00,1.97315,1.9734,1.973,1.9733,163400000.0
2008-04-25 07:49:00,1.9733,1.97345,1.9733,1.97345,324700000.0
2008-04-25 07:50:00,1.97345,1.97385,1.9734,1.9738,216500000.0
2008-04-25 07:51:00,1.9738,1.9739,1.9735,1.97355,388500000.0
2008-04-25 07:52:00,1.9735,1.9737,1.9733,1.9733,341900000.0
2008-04-25 07:53:00,1.9733,1.97345,1.9733,1.9734,294499996.0
2008-04-25 07:54:00,1.9734,1.97355,1.9733,1.9734,492099994.0
2008-04-25 07:55:00,1.9734,1.9735,1.9734,1.9735,199900000.0
2008-04-25 07:56:00,1.9735,1.97355,1.9735,1.97355,236600000.0
2008-04-25 07:57:00,1.97355,1.97355,1.9735,1.9735,163800000.0
2008-04-25 07:58:00,1.9735,1.97355,1.9735,1.9735,264800000.0
2008-04-25 07:59:00,1.9735,1.9736,1.9735,1.9736,83800000.0
2008-04-25 08:00:00,1.9736,1.97375,1.9735,1.97365,168900000.0
2008-04-25 08:01:00,1.97365,1.97365,1.9735,1.97355,234600000.0
2008-04-25 08:02:00,1.97355,1.9737,1.9735,1.97355,177900000.0
2008-04-25 08:03:00,1.97355,1.97365,1.97355,1.9736,166000000.0
2008-04-25 08:04:00,1.9736,1.9738,1.9736,1.9738,103200000.0
2008-04-25 08:05:00,1.9738,1.9738,1.9736,1.9736,40800000.0
2008-04-25 08:06:00,1.9736,1.974,1.9736,1.9738,267200000.0
2008-04-25 08:07:00,1.9738,1.97395,1.9736,1.97395,179300000.0
2008-04-25 08:08:00,1.97395,1.97395,1.97385,1.9739,24300000.0
2008-04-25 08:09:00,1.9739,1.9739,1.9739,1.9739,10600000.0
2008-04-25 08:10:00,1.9739,1.974,1.9738,1.974,568600000.0
2008-04-25 08:11:00,1.974,1.9747,1.974,1.9744,296000000.0
2008-04-25 08:12:00,1.9744,1.9745,1.9744,1.9744,385750000.0
2008-04-25 08:13:00,1.9744,1.97445,1.9744,1.9744,181200000.0
2008-04-25 08:14:00,1.9744,1.9744,1.97385,1.9741,448400000.0
2008-04-25 08:15:00,1.9741,1.9741,1.97345,1.9735,631200000.0
2008-04-25 08:16:00,1.9735,1.9737,1.9735,1.9737,184700000.0
2008-04-25 08:17:00,1.9737,1.9738,1.9736,1.97365,205200000.0
2008-04-25 08:18:00,1.97365,1.9737,1.97365,1.9737,376500000.0
2008-04-25 08:19:00,1.9737,1.9738,1.9735,1.9735,373800000.0
2008-04-25 08:20:00,1.9735,1.9735,1.973,1.9731,267800000.0
2008-04-25 08:21:00,1.9731,1.9731,1.9729,1.9731,319400000.0
2008-04-25 08:22:00,1.9731,1.97325,1.9729,1.97305,188900000.0
2008-04-25 08:23:00,1.97305,1.9732,1.97285,1.973,324200000.0
2008-04-25 08:24:00,1.973,1.97315,1.97285,1.97305,340200000.0
2008-04-25 08:25:00,1.97295,1.97295,1.9722,1.9722,187000000.0
2008-04-25 08:26:00,1.9722,1.9722,1.97145,1.9718,306300000.0
2008-04-25 08:27:00,1.9718,1.9718,1.9717,1.9718,233500000.0
2008-04-25 08:28:00,1.9718,1.97195,1.97175,1.97195,60900000.0
2008-04-25 08:29:00,1.97195,1.9726,1.9719,1.97235,209300000.0
2008-04-25 08:30:00,1.97235,1.97245,1.97195,1.97235,397260000.0
2008-04-25 08:31:00,1.97235,1.9727,1.9722,1.9725,414100000.0
2008-04-25 08:32:00,1.9725,1.9726,1.9725,1.97255,235200000.0
2008-04-25 08:33:00,1.97255,1.9726,1.97195,1.972,245400000.0
2008-04-25 08:34:00,1.972,1.9721,1.9716,1.9717,384300000.0
2008-04-25 08:35:00,1.9717,1.9719,1.9716,1.9717,262400000.0
2008-04-25 08:36:00,1.9717,1.97185,1.9717,1.9717,273600000.0
2008-04-25 08:37:00,1.9717,1.9717,1.9716,1.9716,208900000.0
2008-04-25 08:38:00,1.9716,1.9716,1.9707,1.97075,367100000.0
2008-04-25 08:39:00,1.97075,1.97075,1.9705,1.9706,341200000.0
2008-04-25 08:40:00,1.9706,1.9711,1.9706,1.9711,235900000.0
2008-04-25 08:41:00,1.9711,1.9711,1.9707,1.9709,384200000.0
2008-04-25 08:42:00,1.9709,1.9713,1.9707,1.9707,413900000.0
2008-04-25 08:43:00,1.9707,1.9708,1.97065,1.9708,227200000.0
2008-04-25 08:44:00,1.97085,1.97095,1.9707,1.9708,379900000.0
2008-04-25 08:45:00,1.9708,1.97105,1.9708,1.97105,240400000.0
2008-04-25 08:46:00,1.97105,1.9712,1.97105,1.97105,45900000.0
2008-04-25 08:47:00,1.97105,1.97135,1.97105,1.97135,127600000.0
2008-04-25 08:48:00,1.97135,1.97155,1.97135,1.97155,226800000.0
2008-04-25 08:49:00,1.97155,1.9716,1.9715,1.9716,156200000.0
2008-04-25 08:50:00,1.9716,1.9717,1.9712,1.9712,451700000.0
2008-04-25 08:51:00,1.9712,1.9712,1.9707,1.9707,214400000.0
2008-04-25 08:52:00,1.9707,1.9707,1.9702,1.9703,707900000.0
2008-04-25 08:53:00,1.9703,1.9703,1.96995,1.96995,325800000.0
2008-04-25 08:54:00,1.96995,1.97005,1.96825,1.9689,494800000.0
2008-04-25 08:55:00,1.96885,1.96905,1.9688,1.9689,659600000.0
2008-04-25 08:56:00,1.9689,1.96905,1.96845,1.969,621200000.0
2008-04-25 08:57:00,1.969,1.9697,1.96885,1.9697,326100000.0
2008-04-25 08:58:00,1.9697,1.9712,1.9697,1.97115,477200000.0
2008-04-25 08:59:00,1.97115,1.9717,1.9711,1.9712,361200000.0
2008-04-25 09:00:00,1.9712,1.9712,1.9706,1.97065,573200000.0
2008-04-25 09:01:00,1.97065,1.97065,1.9701,1.9703,482600000.0
2008-04-25 09:02:00,1.9703,1.971,1.97015,1.97035,654500000.0
2008-04-25 09:03:00,1.97035,1.97045,1.96975,1.9699,215000000.0
2008-04-25 09:04:00,1.96995,1.97,1.96955,1.9697,188400000.0
2008-04-25 09:05:00,1.9697,1.9697,1.96905,1.96955,214100000.0
2008-04-25 09:06:00,1.96955,1.9702,1.96955,1.9701,171500000.0
2008-04-25 09:07:00,1.9701,1.97025,1.96965,1.97,188600000.0
2008-04-25 09:08:00,1.97,1.9704,1.97,1.9701,197200000.0
2008-04-25 09:09:00,1.9701,1.9704,1.97005,1.97015,267000000.0
2008-04-25 09:10:00,1.9701,1.9703,1.97005,1.9702,223400000.0
2008-04-25 09:11:00,1.9702,1.97025,1.9697,1.97,251100000.0
2008-04-25 09:12:00,1.97,1.97025,1.9692,1.9692,222200000.0
2008-04-25 09:13:00,1.9692,1.9697,1.9692,1.9695,168900000.0
2008-04-25 09:14:00,1.9695,1.9696,1.9693,1.9695,237500000.0
2008-04-25 09:15:00,1.9695,1.9699,1.9695,1.96955,205100000.0
2008-04-25 09:16:00,1.96955,1.9696,1.96765,1.96835,355000000.0
2008-04-25 09:17:00,1.96835,1.96835,1.9678,1.968,260600000.0
2008-04-25 09:18:00,1.968,1.9688,1.968,1.9683,195800000.0
2008-04-25 09:19:00,1.9683,1.9685,1.9676,1.9684,298900000.0
2008-04-25 09:20:00,1.9684,1.9684,1.9679,1.9679,299100000.0
2008-04-25 09:21:00,1.9679,1.9688,1.9679,1.9687,304200000.0
2008-04-25 09:22:00,1.9687,1.969,1.96865,1.9687,214600000.0
2008-04-25 09:23:00,1.9687,1.97,1.9686,1.96905,200000000.0
2008-04-25 09:24:00,1.96905,1.96915,1.9687,1.96895,206500000.0
2008-04-25 09:25:00,1.96895,1.96925,1.9683,1.96925,261800000.0
2008-04-25 09:26:00,1.9693,1.9698,1.9692,1.9697,258800000.0
2008-04-25 09:27:00,1.9697,1.9703,1.96955,1.9702,352300000.0
2008-04-25 09:28:00,1.9702,1.9708,1.9702,1.97055,277800000.0
2008-04-25 09:29:00,1.97055,1.97085,1.97055,1.97075,255600000.0
2008-04-25 09:30:00,1.97075,1.97085,1.9706,1.9708,222600000.0
2008-04-25 09:31:00,1.9708,1.9708,1.96955,1.9696,299200000.0
2008-04-25 09:32:00,1.9696,1.97,1.969,1.96915,192500000.0
2008-04-25 09:33:00,1.9692,1.96945,1.969,1.96905,256300000.0
2008-04-25 09:34:00,1.96905,1.9705,1.96885,1.97035,241700000.0
2008-04-25 09:35:00,1.97035,1.9713,1.97015,1.9712,279400000.0
2008-04-25 09:36:00,1.9712,1.9713,1.97105,1.97105,228900000.0
2008-04-25 09:37:00,1.971,1.97185,1.97075,1.9716,290000000.0
2008-04-25 09:38:00,1.9716,1.97185,1.9716,1.97175,311900000.0
2008-04-25 09:39:00,1.97175,1.97205,1.9717,1.9719,218700000.0
2008-04-25 09:40:00,1.9719,1.97205,1.9718,1.972,266500000.0
2008-04-25 09:41:00,1.972,1.97205,1.97195,1.972,301900000.0
2008-04-25 09:42:00,1.972,1.972,1.9719,1.9719,329600000.0
2008-04-25 09:43:00,1.9719,1.97195,1.9712,1.9712,300100000.0
2008-04-25 09:44:00,1.9712,1.97165,1.97085,1.97165,307800000.0
2008-04-25 09:45:00,1.9716,1.9717,1.97135,1.9714,132200000.0
2008-04-25 09:46:00,1.9714,1.9714,1.971,1.97105,267300000.0
2008-04-25 09:47:00,1.97105,1.97125,1.9708,1.97125,185700000.0
2008-04-25 09:48:00,1.97125,1.97175,1.9712,1.97155,214400000.0
2008-04-25 09:49:00,1.97155,1.97155,1.9708,1.97135,209500000.0
2008-04-25 09:50:00,1.97135,1.97145,1.97085,1.9713,270800000.0
2008-04-25 09:51:00,1.9713,1.9713,1.9705,1.9706,263400000.0
2008-04-25 09:52:00,1.9706,1.9708,1.96965,1.9708,266000000.0
2008-04-25 09:53:00,1.9708,1.9711,1.9706,1.9707,256800000.0
2008-04-25 09:54:00,1.9707,1.9712,1.9707,1.97115,224300000.0
2008-04-25 09:55:00,1.97115,1.9713,1.971,1.97105,234700000.0
2008-04-25 09:56:00,1.97105,1.9713,1.971,1.9712,293600000.0
2008-04-25 09:57:00,1.9712,1.9716,1.9712,1.97145,238500000.0
2008-04-25 09:58:00,1.97145,1.9715,1.9712,1.9715,249600000.0
2008-04-25 09:59:00,1.9715,1.9715,1.9706,1.97065,244600000.0
2008-04-25 10:00:00,1.97065,1.97135,1.9702,1.97135,165800000.0
2008-04-25 10:01:00,1.97135,1.97135,1.9706,1.9706,185500000.0
2008-04-25 10:02:00,1.9706,1.9707,1.96985,1.9699,228700000.0
2008-04-25 10:03:00,1.96985,1.9704,1.9696,1.9698,255100000.0
2008-04-25 10:04:00,1.9698,1.97055,1.9697,1.97055,310800000.0
2008-04-25 10:05:00,1.97055,1.97135,1.97035,1.97135,460200000.0
2008-04-25 10:06:00,1.97135,1.97145,1.9708,1.97105,305600000.0
2008-04-25 10:07:00,1.97105,1.9711,1.97025,1.97055,344700000.0
2008-04-25 10:08:00,1.97055,1.9707,1.97025,1.9703,288400000.0
2008-04-25 10:09:00,1.9703,1.9704,1.96995,1.9704,324400000.0
2008-04-25 10:10:00,1.9704,1.9708,1.97035,1.97075,192200000.0
2008-04-25 10:11:00,1.97075,1.97175,1.97075,1.97135,306700000.0
2008-04-25 10:12:00,1.97135,1.9718,1.9711,1.97125,267900000.0
2008-04-25 10:13:00,1.97125,1.9719,1.97105,1.97175,406100000.0
2008-04-25 10:14:00,1.97165,1.9722,1.97165,1.97215,157200000.0
2008-04-25 10:15:00,1.97215,1.97405,1.97215,1.97315,214000000.0
2008-04-25 10:16:00,1.97315,1.9735,1.9729,1.9732,268600000.0
2008-04-25 10:17:00,1.9732,1.97325,1.97235,1.97235,237900000.0
2008-04-25 10:18:00,1.97235,1.9729,1.972,1.9721,250100000.0
2008-04-25 10:19:00,1.97195,1.97195,1.9705,1.97065,229000000.0
2008-04-25 10:20:00,1.9707,1.97095,1.9704,1.9707,235000000.0
2008-04-25 10:21:00,1.9707,1.971,1.9707,1.97085,297400000.0
2008-04-25 10:22:00,1.9709,1.971,1.97055,1.9708,292600000.0
2008-04-25 10:23:00,1.9708,1.97095,1.97045,1.97055,523800000.0
2008-04-25 10:24:00,1.9706,1.9712,1.9706,1.9712,431900000.0
2008-04-25 10:25:00,1.9712,1.97145,1.97115,1.9712,405400000.0
2008-04-25 10:26:00,1.9712,1.9715,1.97095,1.9714,411100000.0
2008-04-25 10:27:00,1.9714,1.97155,1.9713,1.9713,394900001.0
2008-04-25 10:28:00,1.9713,1.9713,1.97075,1.97125,277600000.0
2008-04-25 10:29:00,1.97125,1.97155,1.9709,1.9709,230300000.0
2008-04-25 10:30:00,1.9709,1.9711,1.9696,1.97055,276275000.0
2008-04-25 10:31:00,1.97055,1.97175,1.97055,1.97155,213500000.0
2008-04-25 10:32:00,1.97155,1.97175,1.9715,1.9715,215600000.0
2008-04-25 10:33:00,1.9715,1.9715,1.9708,1.9714,157900000.0
2008-04-25 10:34:00,1.9714,1.9726,1.9714,1.9726,300400000.0
2008-04-25 10:35:00,1.9726,1.9729,1.9723,1.9726,325700000.0
2008-04-25 10:36:00,1.9726,1.97285,1.97215,1.9723,189900000.0
2008-04-25 10:37:00,1.9723,1.97335,1.9723,1.97305,329800000.0
2008-04-25 10:38:00,1.97305,1.9733,1.9728,1.9729,223700000.0
2008-04-25 10:39:00,1.9729,1.9731,1.9727,1.97295,349900000.0
2008-04-25 10:40:00,1.97295,1.97425,1.97295,1.97315,197600000.0
2008-04-25 10:41:00,1.97315,1.97335,1.97295,1.97305,187200000.0
2008-04-25 10:42:00,1.97305,1.9735,1.973,1.9735,185300000.0
2008-04-25 10:43:00,1.9735,1.976,1.9735,1.9742,370460000.0
2008-04-25 10:44:00,1.97415,1.9746,1.97405,1.9746,218200000.0
2008-04-25 10:45:00,1.97455,1.9747,1.97445,1.9747,583000000.0
2008-04-25 10:46:00,1.9747,1.97605,1.9747,1.97605,395980000.0
2008-04-25 10:47:00,1.97605,1.97675,1.97595,1.976,235350000.0
2008-04-25 10:48:00,1.976,1.9762,1.976,1.97615,193600000.0
2008-04-25 10:49:00,1.97615,1.97615,1.97545,1.97545,199200000.0
2008-04-25 10:50:00,1.97545,1.97575,1.9753,1.9756,192500000.0
2008-04-25 10:51:00,1.9756,1.97565,1.97505,1.9752,295400001.0
2008-04-25 10:52:00,1.9752,1.9756,1.97515,1.97525,212600000.0
2008-04-25 10:53:00,1.97525,1.97565,1.97525,1.9755,142700000.0
2008-04-25 10:54:00,1.9755,1.97555,1.9754,1.9755,199600000.0
2008-04-25 10:55:00,1.9755,1.976,1.97545,1.976,186900000.0
2008-04-25 10:56:00,1.976,1.97615,1.9758,1.9759,165100000.0
2008-04-25 10:57:00,1.9759,1.97625,1.9759,1.97615,118100000.0
2008-04-25 10:58:00,1.97615,1.9771,1.97615,1.97695,165100000.0
2008-04-25 10:59:00,1.97695,1.97695,1.9758,1.9758,253700000.0
2008-04-25 11:00:00,1.9758,1.97615,1.97575,1.976,178500000.0
2008-04-25 11:01:00,1.976,1.97605,1.97575,1.97575,377800000.0
2008-04-25 11:02:00,1.9758,1.97625,1.97575,1.97625,724400000.0
2008-04-25 11:03:00,1.97625,1.9764,1.97585,1.97585,524000000.0
2008-04-25 11:04:00,1.97585,1.97595,1.9754,1.97585,528300000.0
2008-04-25 11:05:00,1.9758,1.9759,1.97565,1.97585,549500000.0
2008-04-25 11:06:00,1.97585,1.97615,1.97585,1.97615,94300000.0
2008-04-25 11:07:00,1.97615,1.9771,1.97615,1.9771,151900000.0
2008-04-25 11:08:00,1.9771,1.97715,1.9763,1.9767,255800000.0
2008-04-25 11:09:00,1.9767,1.9772,1.9761,1.9761,197050000.0
2008-04-25 11:10:00,1.9761,1.9762,1.9757,1.9762,207600000.0
2008-04-25 11:11:00,1.9762,1.97645,1.97585,1.97645,216300000.0
2008-04-25 11:12:00,1.97645,1.97655,1.9758,1.976,251900000.0
2008-04-25 11:13:00,1.976,1.97605,1.9757,1.97575,206400000.0
2008-04-25 11:14:00,1.97575,1.97575,1.9748,1.9748,193300000.0
2008-04-25 11:15:00,1.9748,1.9751,1.97455,1.97455,250700000.0
2008-04-25 11:16:00,1.97455,1.9748,1.9744,1.9747,189000000.0
2008-04-25 11:17:00,1.9747,1.97565,1.9747,1.97495,267400000.0
2008-04-25 11:18:00,1.97495,1.97565,1.97495,1.9756,207000000.0
2008-04-25 11:19:00,1.9756,1.97615,1.9756,1.97605,164000000.0
2008-04-25 11:20:00,1.97605,1.9761,1.97475,1.97535,217299999.0
2008-04-25 11:21:00,1.97535,1.9757,1.9753,1.97545,261200000.0
2008-04-25 11:22:00,1.97545,1.9764,1.97545,1.9763,238100000.0
2008-04-25 11:23:00,1.9763,1.9763,1.97545,1.97545,235800000.0
2008-04-25 11:24:00,1.97545,1.976,1.9752,1.976,324700000.0
2008-04-25 11:25:00,1.976,1.9767,1.97535,1.9766,176600000.0
2008-04-25 11:26:00,1.9766,1.97675,1.9761,1.97675,230000000.0
2008-04-25 11:27:00,1.97675,1.9775,1.9763,1.97685,231800000.0
2008-04-25 11:28:00,1.97685,1.97735,1.9767,1.9769,217100000.0
2008-04-25 11:29:00,1.9769,1.9777,1.9767,1.9777,206300000.0
2008-04-25 11:30:00,1.9777,1.97915,1.9777,1.97875,284800000.0
2008-04-25 11:31:00,1.97875,1.98005,1.9786,1.97975,217000000.0
2008-04-25 11:32:00,1.97975,1.97975,1.9789,1.979,253700000.0
2008-04-25 11:33:00,1.979,1.9795,1.97865,1.97865,308600000.0
2008-04-25 11:34:00,1.9787,1.9791,1.9785,1.97905,208000000.0
2008-04-25 11:35:00,1.97905,1.9798,1.97905,1.9795,147100000.0
2008-04-25 11:36:00,1.9795,1.97995,1.9792,1.9798,203600000.0
2008-04-25 11:37:00,1.97975,1.98,1.9795,1.9798,308700000.0
2008-04-25 11:38:00,1.9798,1.9807,1.9798,1.98055,391600000.0
2008-04-25 11:39:00,1.98055,1.98055,1.9798,1.98035,231200000.0
2008-04-25 11:40:00,1.98035,1.981,1.98035,1.9805,226900000.0
2008-04-25 11:41:00,1.9805,1.98095,1.9804,1.98095,182600000.0
2008-04-25 11:42:00,1.98095,1.9822,1.9808,1.9818,219900000.0
2008-04-25 11:43:00,1.9818,1.98195,1.98125,1.98125,225500000.0
2008-04-25 11:44:00,1.98125,1.98195,1.98125,1.9815,255700000.0
2008-04-25 11:45:00,1.9815,1.9835,1.98125,1.983,231500000.0
2008-04-25 11:46:00,1.98285,1.98325,1.98265,1.98325,450300000.0
2008-04-25 11:47:00,1.9833,1.9835,1.98285,1.9829,299500000.0
2008-04-25 11:48:00,1.9829,1.983,1.9826,1.9829,254500000.0
2008-04-25 11:49:00,1.9829,1.9829,1.98255,1.9827,200800000.0
2008-04-25 11:50:00,1.98275,1.9833,1.9827,1.9833,139200000.0
2008-04-25 11:51:00,1.9833,1.98585,1.9833,1.9853,287737500.0
2008-04-25 11:52:00,1.9854,1.98565,1.9848,1.98565,308900000.0
2008-04-25 11:53:00,1.98565,1.98575,1.985,1.98515,298200000.0
2008-04-25 11:54:00,1.98505,1.9852,1.98465,1.9848,358200000.0
2008-04-25 11:55:00,1.98485,1.98635,1.98485,1.986,388900000.0
2008-04-25 11:56:00,1.986,1.9861,1.98545,1.98545,234900000.0
2008-04-25 11:57:00,1.98545,1.9855,1.9851,1.98525,256900000.0
2008-04-25 11:58:00,1.98525,1.98565,1.98505,1.98505,492100000.0
2008-04-25 11:59:00,1.98505,1.98615,1.9849,1.9857,331700000.0
2008-04-25 12:00:00,1.9856,1.98605,1.9855,1.986,526150000.0
2008-04-25 12:01:00,1.98595,1.98745,1.9857,1.98675,369800000.0
2008-04-25 12:02:00,1.98675,1.987,1.9866,1.9866,259400000.0
2008-04-25 12:03:00,1.9866,1.98665,1.9856,1.98575,94200000.0
2008-04-25 12:04:00,1.98575,1.98575,1.9851,1.9854,245000000.0
2008-04-25 12:05:00,1.9854,1.98635,1.9854,1.98575,349800000.0
2008-04-25 12:06:00,1.9859,1.9862,1.9855,1.9856,275700000.0
2008-04-25 12:07:00,1.9856,1.98615,1.9856,1.98595,423500000.0
2008-04-25 12:08:00,1.98595,1.98615,1.98565,1.9861,382200000.0
2008-04-25 12:09:00,1.9861,1.9864,1.98575,1.98615,470900000.0
2008-04-25 12:10:00,1.98615,1.9863,1.98595,1.98595,368600000.0
2008-04-25 12:11:00,1.98595,1.98615,1.98565,1.986,344600000.0
2008-04-25 12:12:00,1.986,1.98625,1.98585,1.986,416900000.0
2008-04-25 12:13:00,1.986,1.98615,1.9855,1.9856,309050000.0
2008-04-25 12:14:00,1.9856,1.98585,1.9856,1.98585,409800000.0
2008-04-25 12:15:00,1.98585,1.986,1.98555,1.986,461500000.0
2008-04-25 12:16:00,1.986,1.9867,1.986,1.98665,266600000.0
2008-04-25 12:17:00,1.98665,1.9874,1.98665,1.98705,337700000.0
2008-04-25 12:18:00,1.98705,1.98755,1.9869,1.9869,289900000.0
2008-04-25 12:19:00,1.9869,1.98715,1.98645,1.98715,480000000.0
2008-04-25 12:20:00,1.98715,1.98725,1.9867,1.98695,476000000.0
2008-04-25 12:21:00,1.98695,1.98735,1.98675,1.98695,325000000.0
2008-04-25 12:22:00,1.98695,1.9873,1.9868,1.9873,605300000.0
2008-04-25 12:23:00,1.9873,1.9882,1.9873,1.98795,500100000.0
2008-04-25 12:24:00,1.98795,1.98795,1.9876,1.9876,389700000.0
2008-04-25 12:25:00,1.9876,1.9883,1.98735,1.9882,322000000.0
2008-04-25 12:26:00,1.9882,1.9882,1.9874,1.9875,207300000.0
2008-04-25 12:27:00,1.9875,1.9876,1.9871,1.9874,215200000.0
2008-04-25 12:28:00,1.9874,1.9875,1.98735,1.9875,292100000.0
2008-04-25 12:29:00,1.9875,1.98765,1.9874,1.9876,371600000.0
2008-04-25 12:30:00,1.98765,1.9879,1.9876,1.98765,215900000.0
2008-04-25 12:31:00,1.98765,1.98845,1.98765,1.9881,395500000.0
2008-04-25 12:32:00,1.9881,1.9881,1.9878,1.9878,194000000.0
2008-04-25 12:33:00,1.9878,1.9878,1.9876,1.98765,199000000.0
2008-04-25 12:34:00,1.9877,1.98775,1.98755,1.98755,126500000.0
2008-04-25 12:35:00,1.98755,1.98785,1.98755,1.98785,245000000.0
2008-04-25 12:36:00,1.98785,1.98795,1.9876,1.98765,265400000.0
2008-04-25 12:37:00,1.98765,1.98785,1.9876,1.9876,491500000.0
2008-04-25 12:38:00,1.9876,1.98775,1.98705,1.9871,662700000.0
2008-04-25 12:39:00,1.9871,1.9873,1.98685,1.98685,490200000.0
2008-04-25 12:40:00,1.98685,1.98695,1.9863,1.9865,395800000.0
2008-04-25 12:41:00,1.9865,1.9866,1.9863,1.98645,386000000.0
2008-04-25 12:42:00,1.98645,1.9867,1.9864,1.9866,633100000.0
2008-04-25 12:43:00,1.9866,1.9866,1.98645,1.98655,206900000.0
2008-04-25 12:44:00,1.98655,1.9866,1.9864,1.9866,113000000.0
2008-04-25 12:45:00,1.9866,1.9868,1.98655,1.98655,223500000.0
2008-04-25 12:46:00,1.98655,1.9866,1.9863,1.9863,187100000.0
2008-04-25 12:47:00,1.9863,1.98655,1.98555,1.98575,244400000.0
2008-04-25 12:48:00,1.98575,1.98645,1.9857,1.98615,458700000.0
2008-04-25 12:49:00,1.98615,1.9864,1.9859,1.9862,547000000.0
2008-04-25 12:50:00,1.9861,1.98615,1.9858,1.9861,312300000.0
2008-04-25 12:51:00,1.9861,1.9863,1.9861,1.9862,388200000.0
2008-04-25 12:52:00,1.9862,1.9862,1.98585,1.9859,171000000.0
2008-04-25 12:53:00,1.9859,1.9859,1.9854,1.98565,632500000.0
2008-04-25 12:54:00,1.98565,1.9858,1.98535,1.98555,496300000.0
2008-04-25 12:55:00,1.98555,1.98575,1.98545,1.9855,699000000.0
2008-04-25 12:56:00,1.9855,1.98575,1.98545,1.98545,309800000.0
2008-04-25 12:57:00,1.98545,1.98605,1.98545,1.98585,346500000.0
2008-04-25 12:58:00,1.98585,1.98595,1.98495,1.9852,310100000.0
2008-04-25 12:59:00,1.9852,1.98535,1.985,1.98515,391300000.0
2008-04-25 13:00:00,1.98515,1.9853,1.98505,1.98515,362100000.0
2008-04-25 13:01:00,1.98515,1.9852,1.98475,1.9849,386000000.0
2008-04-25 13:02:00,1.9849,1.9849,1.98465,1.98465,305500000.0
2008-04-25 13:03:00,1.98465,1.98485,1.98465,1.9847,231300000.0
2008-04-25 13:04:00,1.9847,1.98505,1.98455,1.9846,242600000.0
2008-04-25 13:05:00,1.9846,1.985,1.9846,1.9846,310500000.0
2008-04-25 13:06:00,1.9846,1.98465,1.98375,1.98375,325400000.0
2008-04-25 13:07:00,1.98375,1.9838,1.98285,1.9831,472300000.0
2008-04-25 13:08:00,1.98315,1.98345,1.98315,1.98335,316600000.0
2008-04-25 13:09:00,1.98335,1.9834,1.983,1.98305,438500000.0
2008-04-25 13:10:00,1.98305,1.9832,1.983,1.983,565600000.0
2008-04-25 13:11:00,1.983,1.9832,1.983,1.9831,274800000.0
2008-04-25 13:12:00,1.9831,1.98315,1.98295,1.983,254300000.0
2008-04-25 13:13:00,1.983,1.9834,1.9828,1.9834,306300000.0
2008-04-25 13:14:00,1.98345,1.9836,1.9828,1.9829,407400000.0
2008-04-25 13:15:00,1.9829,1.983,1.98265,1.98265,316100000.0
2008-04-25 13:16:00,1.98265,1.9828,1.98125,1.9816,462900000.0
2008-04-25 13:17:00,1.98165,1.98265,1.9816,1.9825,663100000.0
2008-04-25 13:18:00,1.9825,1.9826,1.982,1.9826,212400000.0
2008-04-25 13:19:00,1.9826,1.98275,1.9824,1.98265,255500000.0
2008-04-25 13:20:00,1.9828,1.98335,1.98265,1.9833,183200000.0
2008-04-25 13:21:00,1.98335,1.98335,1.98305,1.98315,171300000.0
2008-04-25 13:22:00,1.98315,1.9832,1.983,1.98315,171400000.0
2008-04-25 13:23:00,1.98315,1.98375,1.98315,1.98375,102400000.0
2008-04-25 13:24:00,1.98375,1.98375,1.9832,1.98375,190300000.0
2008-04-25 13:25:00,1.98375,1.98375,1.98305,1.98305,198100000.0
2008-04-25 13:26:00,1.98305,1.98335,1.98305,1.9832,197300000.0
2008-04-25 13:27:00,1.98315,1.98335,1.9831,1.9831,138400000.0
2008-04-25 13:28:00,1.9831,1.98315,1.98285,1.983,315900000.0
2008-04-25 13:29:00,1.983,1.9831,1.98295,1.983,144800000.0
2008-04-25 13:30:00,1.983,1.98315,1.98285,1.98305,333700000.0
2008-04-25 13:31:00,1.98305,1.9835,1.98305,1.9835,389400000.0
2008-04-25 13:32:00,1.98355,1.98395,1.98355,1.98385,240400000.0
2008-04-25 13:33:00,1.98385,1.9841,1.98385,1.98405,199700000.0
2008-04-25 13:34:00,1.98405,1.98405,1.98305,1.98335,198000000.0
2008-04-25 13:35:00,1.98335,1.98335,1.98325,1.98335,234600000.0
2008-04-25 13:36:00,1.98335,1.98375,1.98325,1.98375,206700000.0
2008-04-25 13:37:00,1.98375,1.98375,1.9835,1.98365,155800000.0
2008-04-25 13:38:00,1.98365,1.98375,1.98355,1.98365,170900000.0
2008-04-25 13:39:00,1.98365,1.98375,1.98365,1.98375,77400000.0
2008-04-25 13:40:00,1.98375,1.98375,1.9837,1.98375,81200000.0
2008-04-25 13:41:00,1.98375,1.98425,1.9837,1.98415,160300000.0
2008-04-25 13:42:00,1.98415,1.98445,1.98385,1.98395,232600000.0
2008-04-25 13:43:00,1.98395,1.98415,1.98385,1.9841,199200000.0
2008-04-25 13:44:00,1.9841,1.98415,1.9835,1.98415,209200000.0
2008-04-25 13:45:00,1.98415,1.98435,1.984,1.98415,235500000.0
2008-04-25 13:46:00,1.98415,1.9845,1.98395,1.98425,279100000.0
2008-04-25 13:47:00,1.9842,1.9843,1.98375,1.98405,275700000.0
2008-04-25 13:48:00,1.98405,1.98475,1.98405,1.9845,239100000.0
2008-04-25 13:49:00,1.9845,1.9848,1.9837,1.9838,290400000.0
2008-04-25 13:50:00,1.9838,1.9838,1.98355,1.98355,189800000.0
2008-04-25 13:51:00,1.98355,1.98445,1.98355,1.9843,249400000.0
2008-04-25 13:52:00,1.98435,1.9848,1.98425,1.9847,299500000.0
2008-04-25 13:53:00,1.9847,1.98475,1.98455,1.9846,208000000.0
2008-04-25 13:54:00,1.9846,1.9846,1.984,1.984,466200000.0
2008-04-25 13:55:00,1.984,1.98445,1.984,1.98415,245800000.0
2008-04-25 13:56:00,1.98415,1.9844,1.9841,1.98435,220700000.0
2008-04-25 13:57:00,1.98435,1.9847,1.9843,1.98455,350600000.0
2008-04-25 13:58:00,1.98455,1.98465,1.9843,1.9843,389000000.0
2008-04-25 13:59:00,1.9843,1.98475,1.9843,1.98465,290400000.0
2008-04-25 14:00:00,1.98465,1.98475,1.9844,1.9844,169100000.0
2008-04-25 14:01:00,1.9844,1.98445,1.98435,1.98445,199200000.0
2008-04-25 14:02:00,1.98445,1.98465,1.98445,1.98455,319000000.0
2008-04-25 14:03:00,1.98455,1.98465,1.98455,1.98465,166300000.0
2008-04-25 14:04:00,1.98465,1.98465,1.9841,1.98425,411100000.0
2008-04-25 14:05:00,1.98425,1.9844,1.98355,1.98365,482300000.0
2008-04-25 14:06:00,1.98365,1.98375,1.98345,1.98355,242300000.0
2008-04-25 14:07:00,1.98355,1.98365,1.9832,1.9832,243200000.0
2008-04-25 14:08:00,1.9832,1.98325,1.98285,1.98285,519200000.0
2008-04-25 14:09:00,1.98285,1.9831,1.9828,1.98295,403900000.0
2008-04-25 14:10:00,1.98295,1.98295,1.98265,1.98285,635200000.0
2008-04-25 14:11:00,1.98285,1.98335,1.9828,1.9833,196000000.0
2008-04-25 14:12:00,1.9833,1.98345,1.98315,1.9833,240300000.0
2008-04-25 14:13:00,1.9833,1.98375,1.98325,1.98375,219800000.0
2008-04-25 14:14:00,1.98375,1.9839,1.9836,1.98385,301500000.0
2008-04-25 14:15:00,1.98385,1.98415,1.98355,1.98355,316700000.0
2008-04-25 14:16:00,1.98355,1.984,1.98355,1.9837,177000000.0
2008-04-25 14:17:00,1.9837,1.98395,1.9837,1.98395,151200000.0
2008-04-25 14:18:00,1.98395,1.9841,1.9836,1.9836,290700000.0
2008-04-25 14:19:00,1.9836,1.9837,1.9835,1.9835,194200000.0
2008-04-25 14:20:00,1.9835,1.9837,1.98335,1.98335,304500000.0
2008-04-25 14:21:00,1.98335,1.9835,1.98245,1.98285,276300000.0
2008-04-25 14:22:00,1.9829,1.98325,1.98275,1.98275,537300000.0
2008-04-25 14:23:00,1.98275,1.9828,1.98245,1.98245,315400000.0
2008-04-25 14:24:00,1.98245,1.9825,1.9822,1.98225,520400000.0
2008-04-25 14:25:00,1.98225,1.9823,1.98185,1.98205,533000000.0
2008-04-25 14:26:00,1.98205,1.98235,1.9819,1.98225,579800000.0
2008-04-25 14:27:00,1.98225,1.9825,1.98225,1.98245,561700000.0
2008-04-25 14:28:00,1.98245,1.98335,1.98245,1.98335,411100000.0
2008-04-25 14:29:00,1.9833,1.9833,1.98205,1.98225,454600000.0
2008-04-25 14:30:00,1.9823,1.98245,1.982,1.98235,436700000.0
2008-04-25 14:31:00,1.98235,1.98335,1.98235,1.98285,421900000.0
2008-04-25 14:32:00,1.98285,1.98305,1.98245,1.98275,302800000.0
2008-04-25 14:33:00,1.98275,1.98285,1.98195,1.98195,242900000.0
2008-04-25 14:34:00,1.98195,1.98225,1.9819,1.98215,275400000.0
2008-04-25 14:35:00,1.98215,1.98215,1.9819,1.982,202500000.0
2008-04-25 14:36:00,1.98205,1.9823,1.98195,1.9823,270200000.0
2008-04-25 14:37:00,1.9823,1.98235,1.98195,1.98205,198800000.0
2008-04-25 14:38:00,1.98205,1.98225,1.98205,1.98205,297600000.0
2008-04-25 14:39:00,1.98205,1.98215,1.98195,1.98205,229400000.0
2008-04-25 14:40:00,1.98205,1.9822,1.9819,1.98195,419200000.0
2008-04-25 14:41:00,1.98195,1.98205,1.9819,1.98195,407200000.0
2008-04-25 14:42:00,1.98195,1.98235,1.9819,1.98215,358500000.0
2008-04-25 14:43:00,1.98215,1.98305,1.98215,1.983,345900000.0
2008-04-25 14:44:00,1.983,1.98345,1.98285,1.98295,421200000.0
2008-04-25 14:45:00,1.98295,1.98305,1.9827,1.98285,253700000.0
2008-04-25 14:46:00,1.98285,1.98305,1.9827,1.98275,319200000.0
2008-04-25 14:47:00,1.98275,1.98295,1.9827,1.9829,154700000.0
2008-04-25 14:48:00,1.9829,1.9829,1.98265,1.9827,103100000.0
2008-04-25 14:49:00,1.98275,1.98285,1.98265,1.9828,258800000.0
2008-04-25 14:50:00,1.9828,1.9828,1.98275,1.98275,150200000.0
2008-04-25 14:51:00,1.98275,1.98315,1.9826,1.98315,209000000.0
2008-04-25 14:52:00,1.98315,1.9832,1.98295,1.98305,168800000.0
2008-04-25 14:53:00,1.98305,1.98305,1.98265,1.98275,236800000.0
2008-04-25 14:54:00,1.98275,1.98305,1.98265,1.98305,169000000.0
2008-04-25 14:55:00,1.983,1.98325,1.983,1.9831,193300000.0
2008-04-25 14:56:00,1.9831,1.98315,1.983,1.98315,122000000.0
2008-04-25 14:57:00,1.98315,1.98335,1.98315,1.98335,129800000.0
2008-04-25 14:58:00,1.98335,1.98345,1.983,1.98325,208200000.0
2008-04-25 14:59:00,1.98325,1.98335,1.98325,1.9833,101300000.0
2008-04-25 15:00:00,1.9833,1.9833,1.98285,1.983,202500000.0
2008-04-25 15:01:00,1.983,1.9831,1.98285,1.9831,158600000.0
2008-04-25 15:02:00,1.9831,1.98335,1.9831,1.98335,383400000.0
2008-04-25 15:03:00,1.98335,1.98345,1.98335,1.98335,301600000.0
2008-04-25 15:04:00,1.98335,1.98335,1.98315,1.98335,214600000.0
2008-04-25 15:05:00,1.98335,1.98355,1.98335,1.9834,167500000.0
2008-04-25 15:06:00,1.9834,1.9837,1.9833,1.9837,137900000.0
2008-04-25 15:07:00,1.9837,1.98375,1.9835,1.98365,233200000.0
2008-04-25 15:08:00,1.98365,1.98375,1.9835,1.98375,190900000.0
2008-04-25 15:09:00,1.98375,1.9838,1.98365,1.98365,76300000.0
2008-04-25 15:10:00,1.98365,1.98365,1.9835,1.98365,159000000.0
2008-04-25 15:11:00,1.98365,1.98365,1.98305,1.98315,170000000.0
2008-04-25 15:12:00,1.98315,1.98335,1.98305,1.98325,153600000.0
2008-04-25 15:13:00,1.98325,1.98335,1.98305,1.9831,179000000.0
2008-04-25 15:14:00,1.9831,1.98315,1.9828,1.9828,228800000.0
2008-04-25 15:15:00,1.98285,1.98345,1.98255,1.98345,266200000.0
2008-04-25 15:16:00,1.98345,1.98345,1.983,1.983,215700000.0
2008-04-25 15:17:00,1.983,1.9832,1.9828,1.9831,194300000.0
2008-04-25 15:18:00,1.98315,1.9835,1.9831,1.9835,140900000.0
2008-04-25 15:19:00,1.9835,1.98375,1.98325,1.98345,242000000.0
2008-04-25 15:20:00,1.98345,1.9839,1.98335,1.9839,211600000.0
2008-04-25 15:21:00,1.9839,1.98455,1.98385,1.98445,321500000.0
2008-04-25 15:22:00,1.98445,1.98465,1.9841,1.98465,291100000.0
2008-04-25 15:23:00,1.9846,1.9849,1.98415,1.98455,283250000.0
2008-04-25 15:24:00,1.98455,1.9846,1.9842,1.98435,354400000.0
2008-04-25 15:25:00,1.98435,1.98475,1.98435,1.98455,244000000.0
2008-04-25 15:26:00,1.98455,1.98455,1.98375,1.98405,292700000.0
2008-04-25 15:27:00,1.98405,1.98435,1.98395,1.98415,279800000.0
2008-04-25 15:28:00,1.98415,1.98435,1.9841,1.9841,251300000.0
2008-04-25 15:29:00,1.9841,1.98415,1.9839,1.98415,175200000.0
2008-04-25 15:30:00,1.98415,1.98435,1.98405,1.9843,211300000.0
2008-04-25 15:31:00,1.9843,1.98485,1.98425,1.98465,244000000.0
2008-04-25 15:32:00,1.9847,1.98485,1.9846,1.9848,236100000.0
2008-04-25 15:33:00,1.9848,1.9848,1.9842,1.98425,228900000.0
2008-04-25 15:34:00,1.98425,1.98445,1.98405,1.98415,197200000.0
2008-04-25 15:35:00,1.98415,1.98435,1.984,1.98425,232800000.0
2008-04-25 15:36:00,1.98425,1.9845,1.9836,1.98365,259400000.0
2008-04-25 15:37:00,1.9837,1.9838,1.9832,1.9833,268900000.0
2008-04-25 15:38:00,1.9833,1.98375,1.9833,1.9833,287600000.0
2008-04-25 15:39:00,1.9833,1.9833,1.98265,1.98275,290600000.0
2008-04-25 15:40:00,1.98275,1.98305,1.9822,1.98285,321100000.0
2008-04-25 15:41:00,1.98285,1.9829,1.98215,1.9822,319700000.0
2008-04-25 15:42:00,1.9822,1.98295,1.9822,1.9828,313200000.0
2008-04-25 15:43:00,1.9828,1.9832,1.98275,1.9832,294700000.0
2008-04-25 15:44:00,1.9832,1.98335,1.98275,1.98295,318800000.0
2008-04-25 15:45:00,1.98295,1.98295,1.9826,1.9826,216400000.0
2008-04-25 15:46:00,1.9826,1.9826,1.9821,1.9823,288800000.0
2008-04-25 15:47:00,1.9823,1.98235,1.9822,1.98235,284800000.0
2008-04-25 15:48:00,1.98235,1.98265,1.98235,1.98265,335000000.0
2008-04-25 15:49:00,1.98265,1.98275,1.9825,1.98265,235800000.0
2008-04-25 15:50:00,1.98265,1.98305,1.9826,1.98285,210200000.0
2008-04-25 15:51:00,1.98285,1.98315,1.98275,1.9831,277400000.0
2008-04-25 15:52:00,1.9831,1.98325,1.9831,1.98315,240500000.0
2008-04-25 15:53:00,1.98315,1.98325,1.983,1.98305,210100000.0
2008-04-25 15:54:00,1.98305,1.98325,1.98295,1.9831,218300000.0
2008-04-25 15:55:00,1.9831,1.9842,1.9831,1.9842,274600000.0
2008-04-25 15:56:00,1.9842,1.9842,1.98345,1.9842,330000000.0
2008-04-25 15:57:00,1.9842,1.98445,1.98335,1.98335,251600000.0
2008-04-25 15:58:00,1.98335,1.98415,1.98335,1.9838,225000000.0
2008-04-25 15:59:00,1.9838,1.9838,1.9832,1.9832,200300000.0
2008-04-25 16:00:00,1.9832,1.9833,1.9828,1.98325,271300000.0
2008-04-25 16:01:00,1.98325,1.98325,1.98265,1.983,333700000.0
2008-04-25 16:02:00,1.98305,1.98415,1.98305,1.98405,278100000.0
2008-04-25 16:03:00,1.98405,1.98405,1.98375,1.9838,190300000.0
2008-04-25 16:04:00,1.9838,1.9838,1.9835,1.98375,169400000.0
2008-04-25 16:05:00,1.9837,1.98385,1.9837,1.98375,175100000.0
2008-04-25 16:06:00,1.98375,1.9838,1.9837,1.9837,208500000.0
2008-04-25 16:07:00,1.9837,1.98375,1.98355,1.9836,204600000.0
2008-04-25 16:08:00,1.9836,1.98375,1.9835,1.98365,173800000.0
2008-04-25 16:09:00,1.98365,1.9843,1.98365,1.9841,230000000.0
2008-04-25 16:10:00,1.9841,1.98435,1.9839,1.98415,271400000.0
2008-04-25 16:11:00,1.98415,1.9849,1.98415,1.98475,233600000.0
2008-04-25 16:12:00,1.98475,1.98475,1.98435,1.98445,210400000.0
2008-04-25 16:13:00,1.98445,1.98445,1.9841,1.9841,223200000.0
2008-04-25 16:14:00,1.98415,1.98425,1.9837,1.98375,283600000.0
2008-04-25 16:15:00,1.98375,1.98435,1.9837,1.9842,238900000.0
2008-04-25 16:16:00,1.9842,1.98465,1.9841,1.98445,207800000.0
2008-04-25 16:17:00,1.98445,1.9848,1.98445,1.98475,195000000.0
2008-04-25 16:18:00,1.98475,1.9857,1.98475,1.98565,236400000.0
2008-04-25 16:19:00,1.98565,1.98565,1.98525,1.9856,303600000.0
2008-04-25 16:20:00,1.9856,1.9857,1.98495,1.9851,272100000.0
2008-04-25 16:21:00,1.9851,1.98525,1.98485,1.98525,255400000.0
2008-04-25 16:22:00,1.98525,1.9855,1.9852,1.98545,187500000.0
2008-04-25 16:23:00,1.98545,1.98545,1.9849,1.98505,215700000.0
2008-04-25 16:24:00,1.98505,1.9853,1.985,1.9853,188900000.0
2008-04-25 16:25:00,1.9853,1.9853,1.9851,1.98515,155400000.0
2008-04-25 16:26:00,1.98525,1.98535,1.9851,1.98535,180300000.0
2008-04-25 16:27:00,1.98535,1.98545,1.98525,1.9854,295400000.0
2008-04-25 16:28:00,1.9854,1.98555,1.9854,1.98545,157700000.0
2008-04-25 16:29:00,1.98545,1.98545,1.98515,1.98525,230300000.0
2008-04-25 16:30:00,1.98515,1.98535,1.9851,1.9853,200800000.0
2008-04-25 16:31:00,1.9853,1.98565,1.9853,1.98535,173800000.0
2008-04-25 16:32:00,1.98535,1.98555,1.98525,1.98525,174700000.0
2008-04-25 16:33:00,1.98525,1.98535,1.98515,1.98525,153400000.0
2008-04-25 16:34:00,1.98525,1.98555,1.98525,1.98555,140200000.0
2008-04-25 16:35:00,1.98555,1.98575,1.98545,1.98555,145500000.0
2008-04-25 16:36:00,1.98545,1.98545,1.9851,1.9851,139600000.0
2008-04-25 16:37:00,1.9851,1.9851,1.98495,1.98505,188975000.0
2008-04-25 16:38:00,1.98505,1.9851,1.985,1.98505,208200000.0
2008-04-25 16:39:00,1.985,1.98555,1.985,1.98535,248000000.0
2008-04-25 16:40:00,1.98535,1.98585,1.98515,1.98585,255500000.0
2008-04-25 16:41:00,1.98585,1.98635,1.98575,1.98635,297500000.0
2008-04-25 16:42:00,1.98635,1.9865,1.98595,1.98635,245300000.0
2008-04-25 16:43:00,1.9864,1.9867,1.98605,1.98615,234500000.0
2008-04-25 16:44:00,1.98615,1.98655,1.98595,1.98655,220100000.0
2008-04-25 16:45:00,1.98655,1.98775,1.98645,1.9873,267600000.0
2008-04-25 16:46:00,1.9873,1.9882,1.9873,1.9878,264300000.0
2008-04-25 16:47:00,1.9878,1.98805,1.9872,1.98735,259400000.0
2008-04-25 16:48:00,1.9873,1.98805,1.9873,1.98795,242400000.0
2008-04-25 16:49:00,1.98795,1.98795,1.98735,1.98745,280000000.0
2008-04-25 16:50:00,1.98745,1.98785,1.98745,1.98785,208100000.0
2008-04-25 16:51:00,1.98785,1.98885,1.9877,1.9888,226700000.0
2008-04-25 16:52:00,1.98885,1.98885,1.98825,1.9884,269300000.0
2008-04-25 16:53:00,1.9884,1.98855,1.98805,1.98815,303500000.0
2008-04-25 16:54:00,1.9882,1.9882,1.98765,1.98765,199450000.0
2008-04-25 16:55:00,1.98765,1.98825,1.98765,1.98825,207100000.0
2008-04-25 16:56:00,1.98825,1.98855,1.98825,1.98845,351100000.0
2008-04-25 16:57:00,1.98845,1.98865,1.9884,1.98845,198700000.0
2008-04-25 16:58:00,1.98845,1.9887,1.98825,1.9887,263000000.0
2008-04-25 16:59:00,1.98875,1.98895,1.9884,1.9885,326600000.0
2008-04-25 17:00:00,1.9885,1.98855,1.9878,1.98785,279400000.0
2008-04-25 17:01:00,1.98785,1.98805,1.98775,1.98775,169450000.0
2008-04-25 17:02:00,1.98775,1.98805,1.9876,1.9877,201200000.0
2008-04-25 17:03:00,1.98775,1.9878,1.98745,1.98745,223800000.0
2008-04-25 17:04:00,1.98745,1.98745,1.9872,1.9872,223100000.0
2008-04-25 17:05:00,1.9872,1.98775,1.9872,1.98755,248400000.0
2008-04-25 17:06:00,1.98755,1.98755,1.98685,1.9869,238500000.0
2008-04-25 17:07:00,1.9869,1.98715,1.9867,1.98675,243700000.0
2008-04-25 17:08:00,1.98675,1.9873,1.98675,1.9873,215500000.0
2008-04-25 17:09:00,1.98735,1.98745,1.98725,1.9873,185300000.0
2008-04-25 17:10:00,1.9873,1.98735,1.98635,1.98655,288400000.0
2008-04-25 17:11:00,1.98655,1.98715,1.98655,1.9871,210900000.0
2008-04-25 17:12:00,1.98715,1.98725,1.98665,1.98665,251700000.0
2008-04-25 17:13:00,1.98665,1.98695,1.98655,1.98675,190200000.0
2008-04-25 17:14:00,1.98675,1.98675,1.9863,1.9864,209450000.0
2008-04-25 17:15:00,1.9864,1.9866,1.98635,1.9866,302900000.0
2008-04-25 17:16:00,1.9866,1.98665,1.9863,1.9866,261600000.0
2008-04-25 17:17:00,1.98655,1.98685,1.98645,1.9866,266900000.0
2008-04-25 17:18:00,1.9866,1.9866,1.98605,1.98615,188900000.0
2008-04-25 17:19:00,1.98615,1.98625,1.9861,1.9861,257000000.0
2008-04-25 17:20:00,1.9861,1.98655,1.9861,1.98635,243800000.0
2008-04-25 17:21:00,1.98635,1.98635,1.98605,1.98625,225700000.0
2008-04-25 17:22:00,1.98625,1.98625,1.98575,1.98575,209100000.0
2008-04-25 17:23:00,1.98575,1.98615,1.98575,1.9859,247200000.0
2008-04-25 17:24:00,1.9859,1.98595,1.9858,1.9858,217400000.0
2008-04-25 17:25:00,1.9858,1.98595,1.9858,1.98595,194400000.0
2008-04-25 17:26:00,1.98595,1.98615,1.98575,1.98575,179300000.0
2008-04-25 17:27:00,1.98575,1.98575,1.98565,1.98565,174500000.0
2008-04-25 17:28:00,1.98565,1.98595,1.98555,1.9856,238600000.0
2008-04-25 17:29:00,1.9856,1.98565,1.98545,1.98545,228300000.0
2008-04-25 17:30:00,1.98545,1.98545,1.98535,1.9854,180200000.0
2008-04-25 17:31:00,1.9854,1.98545,1.9845,1.9845,278150000.0
2008-04-25 17:32:00,1.9845,1.9846,1.98435,1.98445,370800000.0
2008-04-25 17:33:00,1.98445,1.9846,1.98375,1.98435,244700000.0
2008-04-25 17:34:00,1.98435,1.98435,1.98385,1.9839,195900000.0
2008-04-25 17:35:00,1.9839,1.98395,1.98385,1.9839,169100000.0
2008-04-25 17:36:00,1.9839,1.9841,1.9839,1.98405,149500000.0
2008-04-25 17:37:00,1.98405,1.9841,1.98395,1.98405,163000000.0
2008-04-25 17:38:00,1.98405,1.9842,1.984,1.9841,153300000.0
2008-04-25 17:39:00,1.9841,1.9841,1.98355,1.98355,181300000.0
2008-04-25 17:40:00,1.98355,1.9841,1.9835,1.98355,220650000.0
2008-04-25 17:41:00,1.98355,1.98365,1.98345,1.98355,187900000.0
2008-04-25 17:42:00,1.98355,1.98355,1.98345,1.98355,174000000.0
2008-04-25 17:43:00,1.98355,1.98375,1.9835,1.9835,139200000.0
2008-04-25 17:44:00,1.9835,1.98375,1.98315,1.9837,229900000.0
2008-04-25 17:45:00,1.98355,1.98385,1.983,1.9831,231000000.0
2008-04-25 17:46:00,1.9831,1.9833,1.98295,1.98295,217800000.0
2008-04-25 17:47:00,1.98295,1.98295,1.9825,1.98265,202600000.0
2008-04-25 17:48:00,1.98255,1.98335,1.9825,1.98315,235800000.0
2008-04-25 17:49:00,1.98315,1.98315,1.98275,1.98295,171500000.0
2008-04-25 17:50:00,1.98295,1.98325,1.9828,1.98305,208600000.0
2008-04-25 17:51:00,1.98305,1.98305,1.98235,1.98285,290100000.0
2008-04-25 17:52:00,1.98285,1.98285,1.98275,1.98275,207200000.0
2008-04-25 17:53:00,1.98275,1.98285,1.98265,1.98285,185300000.0
2008-04-25 17:54:00,1.98285,1.98295,1.9827,1.98275,216100000.0
2008-04-25 17:55:00,1.98275,1.983,1.98265,1.98275,287000000.0
2008-04-25 17:56:00,1.98275,1.98315,1.9827,1.9828,192600000.0
2008-04-25 17:57:00,1.9828,1.98285,1.98265,1.98275,332100000.0
2008-04-25 17:58:00,1.9827,1.98305,1.9827,1.9829,202700000.0
2008-04-25 17:59:00,1.9829,1.98315,1.9829,1.98305,241600000.0
2008-04-25 18:00:00,1.98305,1.98305,1.98275,1.98275,184900000.0
2008-04-25 18:01:00,1.98275,1.9828,1.98245,1.9825,293600000.0
2008-04-25 18:02:00,1.9825,1.98285,1.98245,1.98275,343600000.0
2008-04-25 18:03:00,1.98275,1.98275,1.98255,1.9826,125800000.0
2008-04-25 18:04:00,1.9826,1.9828,1.98255,1.9828,138600000.0
2008-04-25 18:05:00,1.9828,1.98285,1.98275,1.98285,171900000.0
2008-04-25 18:06:00,1.98285,1.9833,1.98285,1.9832,176000000.0
2008-04-25 18:07:00,1.98315,1.9832,1.98295,1.9831,207200000.0
2008-04-25 18:08:00,1.9831,1.98325,1.9827,1.9827,133800000.0
2008-04-25 18:09:00,1.9827,1.9827,1.9825,1.9826,79400000.0
2008-04-25 18:10:00,1.9826,1.98305,1.9826,1.98305,84600000.0
2008-04-25 18:11:00,1.98305,1.98305,1.98295,1.98295,67600000.0
2008-04-25 18:12:00,1.98295,1.98295,1.9828,1.98285,93200000.0
2008-04-25 18:13:00,1.98285,1.98405,1.98285,1.984,148900000.0
2008-04-25 18:14:00,1.984,1.9844,1.984,1.9844,166500000.0
2008-04-25 18:15:00,1.9844,1.9844,1.984,1.98405,176600000.0
2008-04-25 18:16:00,1.98405,1.98415,1.984,1.98405,104600000.0
2008-04-25 18:17:00,1.98405,1.9841,1.984,1.98405,176900000.0
2008-04-25 18:18:00,1.98405,1.98405,1.98365,1.9837,169900000.0
2008-04-25 18:19:00,1.9837,1.98375,1.98355,1.9837,112900000.0
2008-04-25 18:20:00,1.9837,1.9837,1.98315,1.9833,133300000.0
2008-04-25 18:21:00,1.9833,1.98335,1.9831,1.9832,148200000.0
2008-04-25 18:22:00,1.9832,1.9834,1.98305,1.9832,61500000.0
2008-04-25 18:23:00,1.9832,1.9832,1.98285,1.9829,141400000.0
2008-04-25 18:24:00,1.98285,1.98335,1.9828,1.98295,163500000.0
2008-04-25 18:25:00,1.98295,1.983,1.98295,1.98295,68700000.0
2008-04-25 18:26:00,1.98295,1.98315,1.98295,1.98315,63600000.0
2008-04-25 18:27:00,1.98315,1.98345,1.983,1.9834,146900000.0
2008-04-25 18:28:00,1.9834,1.98395,1.9834,1.98375,125100000.0
2008-04-25 18:29:00,1.98375,1.9839,1.9837,1.98385,67900000.0
2008-04-25 18:30:00,1.98385,1.98435,1.98385,1.9839,185300000.0
2008-04-25 18:31:00,1.9839,1.9839,1.9835,1.9839,188600000.0
2008-04-25 18:32:00,1.9839,1.98395,1.98375,1.98395,98000000.0
2008-04-25 18:33:00,1.984,1.98425,1.984,1.9841,118800000.0
2008-04-25 18:34:00,1.9841,1.9841,1.98385,1.98395,122500000.0
2008-04-25 18:35:00,1.98395,1.984,1.98385,1.9839,91600000.0
2008-04-25 18:36:00,1.9839,1.9839,1.9836,1.9836,103300000.0
2008-04-25 18:37:00,1.9836,1.9836,1.9835,1.9835,95700000.0
2008-04-25 18:38:00,1.98355,1.98355,1.98305,1.98305,126500000.0
2008-04-25 18:39:00,1.98305,1.98315,1.98295,1.98305,124000000.0
2008-04-25 18:40:00,1.98305,1.98335,1.98305,1.98335,90800000.0
2008-04-25 18:41:00,1.98335,1.9839,1.98335,1.9838,94500000.0
2008-04-25 18:42:00,1.98375,1.98375,1.98315,1.9834,124800000.0
2008-04-25 18:43:00,1.9834,1.98365,1.9834,1.98345,144200000.0
2008-04-25 18:44:00,1.98345,1.9836,1.98345,1.9836,122300000.0
2008-04-25 18:45:00,1.9836,1.9838,1.9836,1.98375,105950000.0
2008-04-25 18:46:00,1.98375,1.98375,1.9837,1.98375,52100000.0
2008-04-25 18:47:00,1.98375,1.98375,1.9836,1.9836,19600000.0
2008-04-25 18:48:00,1.9836,1.9836,1.98325,1.98335,152420000.0
2008-04-25 18:49:00,1.98335,1.98335,1.98325,1.98325,94900000.0
2008-04-25 18:50:00,1.98325,1.9833,1.98285,1.98285,180200000.0
2008-04-25 18:51:00,1.98285,1.98285,1.98265,1.9828,214200000.0
2008-04-25 18:52:00,1.9828,1.98295,1.9828,1.98285,76200000.0
2008-04-25 18:53:00,1.9829,1.98295,1.98275,1.98275,80600000.0
2008-04-25 18:54:00,1.98275,1.98295,1.98265,1.98295,140800000.0
2008-04-25 18:55:00,1.98295,1.98295,1.98285,1.98285,72700000.0
2008-04-25 18:56:00,1.98285,1.98295,1.9828,1.9828,97600000.0
2008-04-25 18:57:00,1.9828,1.9828,1.98265,1.9827,49400000.0
2008-04-25 18:58:00,1.9827,1.98275,1.9823,1.9823,175400000.0
2008-04-25 18:59:00,1.9823,1.9823,1.98145,1.98145,264600000.0
2008-04-25 19:00:00,1.98145,1.98175,1.98105,1.9817,187400000.0
2008-04-25 19:01:00,1.9817,1.9821,1.98155,1.98155,224100000.0
2008-04-25 19:02:00,1.98155,1.98155,1.98045,1.9805,258000000.0
2008-04-25 19:03:00,1.9805,1.9809,1.98045,1.98075,248400000.0
2008-04-25 19:04:00,1.98075,1.9811,1.9807,1.9811,115700000.0
2008-04-25 19:05:00,1.9811,1.98115,1.98105,1.98115,77500000.0
2008-04-25 19:06:00,1.98115,1.98115,1.98075,1.9809,164300000.0
2008-04-25 19:07:00,1.9809,1.9809,1.9807,1.9807,208500000.0
2008-04-25 19:08:00,1.98075,1.98115,1.98065,1.9809,284900000.0
2008-04-25 19:09:00,1.9809,1.9817,1.9809,1.98165,275100000.0
2008-04-25 19:10:00,1.98165,1.9819,1.98155,1.98165,271700000.0
2008-04-25 19:11:00,1.98165,1.98185,1.9815,1.98175,465300000.0
2008-04-25 19:12:00,1.98175,1.98175,1.98155,1.9816,122100000.0
2008-04-25 19:13:00,1.9816,1.98165,1.98145,1.98145,67800000.0
2008-04-25 19:14:00,1.98145,1.98175,1.98135,1.98175,167500000.0
2008-04-25 19:15:00,1.98175,1.98215,1.98175,1.98215,143900000.0
2008-04-25 19:16:00,1.98215,1.9822,1.9821,1.98215,511200000.0
2008-04-25 19:17:00,1.98215,1.98245,1.98215,1.98235,310800000.0
2008-04-25 19:18:00,1.98235,1.98265,1.98235,1.9826,154500000.0
2008-04-25 19:19:00,1.9826,1.98265,1.98255,1.98255,78000000.0
2008-04-25 19:20:00,1.98255,1.98255,1.98255,1.98255,27000000.0
2008-04-25 19:21:00,1.98255,1.98325,1.98255,1.98325,121800000.0
2008-04-25 19:22:00,1.98325,1.98345,1.98305,1.98305,159000000.0
2008-04-25 19:23:00,1.98305,1.98305,1.98305,1.98305,99500000.0
2008-04-25 19:24:00,1.98305,1.98305,1.9826,1.9826,267300000.0
2008-04-25 19:25:00,1.9826,1.98285,1.9825,1.98265,235000000.0
2008-04-25 19:26:00,1.98265,1.98295,1.98265,1.98285,108800000.0
2008-04-25 19:27:00,1.98285,1.98305,1.98275,1.98275,71400000.0
2008-04-25 19:28:00,1.98275,1.983,1.98275,1.98275,183900000.0
2008-04-25 19:29:00,1.98275,1.98275,1.9825,1.9825,116500000.0
2008-04-25 19:30:00,1.9825,1.98265,1.9825,1.98255,137000000.0
2008-04-25 19:31:00,1.98255,1.98255,1.98255,1.98255,81600000.0
2008-04-25 19:32:00,1.98255,1.98255,1.98255,1.98255,171700000.0
2008-04-25 19:33:00,1.98255,1.98275,1.98255,1.9827,107900000.0
2008-04-25 19:34:00,1.9827,1.9828,1.9825,1.9827,111200000.0
2008-04-25 19:35:00,1.9828,1.9828,1.9825,1.98255,98100000.0
2008-04-25 19:36:00,1.98255,1.98265,1.98255,1.98265,47100000.0
2008-04-25 19:37:00,1.98265,1.98265,1.98255,1.98255,65300000.0
2008-04-25 19:38:00,1.98255,1.98255,1.98255,1.98255,49500000.0
2008-04-25 19:39:00,1.98255,1.98255,1.98245,1.98245,54100000.0
2008-04-25 19:40:00,1.98245,1.9825,1.98235,1.98235,309900000.0
2008-04-25 19:41:00,1.98235,1.98235,1.98205,1.98205,181000000.0
2008-04-25 19:42:00,1.98205,1.98235,1.98205,1.98235,63100000.0
2008-04-25 19:43:00,1.98235,1.98255,1.98235,1.98255,60100000.0
2008-04-25 19:44:00,1.98255,1.98285,1.98255,1.98275,91800000.0
2008-04-25 19:45:00,1.98275,1.983,1.98275,1.98295,104900000.0
2008-04-25 19:46:00,1.98295,1.98305,1.98295,1.98305,111500000.0
2008-04-25 19:47:00,1.98305,1.98315,1.98305,1.98305,77100000.0
2008-04-25 19:48:00,1.98305,1.98315,1.98295,1.98295,60400000.0
2008-04-25 19:49:00,1.98295,1.98295,1.98275,1.98275,64000000.0
2008-04-25 19:50:00,1.98275,1.98275,1.98235,1.9826,141600000.0
2008-04-25 19:51:00,1.9826,1.98275,1.9825,1.9827,72800000.0
2008-04-25 19:52:00,1.9827,1.9829,1.98265,1.9828,99200000.0
2008-04-25 19:53:00,1.9828,1.98295,1.9827,1.98285,107300000.0
2008-04-25 19:54:00,1.98285,1.98285,1.98265,1.9828,163600000.0
2008-04-25 19:55:00,1.9828,1.98285,1.98245,1.98255,214800000.0
2008-04-25 19:56:00,1.98255,1.98255,1.9825,1.98255,71200000.0
2008-04-25 19:57:00,1.98255,1.9829,1.98255,1.9828,109600000.0
2008-04-25 19:58:00,1.9828,1.98285,1.9827,1.98285,116500000.0
2008-04-25 19:59:00,1.98285,1.9829,1.9828,1.9829,71700000.0
2008-04-25 20:00:00,1.9829,1.9829,1.98275,1.9829,77100000.0
2008-04-25 20:01:00,1.9829,1.9829,1.98275,1.98285,62900000.0
2008-04-25 20:02:00,1.98285,1.9829,1.9827,1.9828,91800000.0
2008-04-25 20:03:00,1.9828,1.98285,1.98275,1.98285,52000000.0
2008-04-25 20:04:00,1.98285,1.9829,1.98275,1.98285,122200000.0
2008-04-25 20:05:00,1.98285,1.98315,1.98275,1.98315,120500000.0
2008-04-25 20:06:00,1.98315,1.98315,1.9829,1.98295,87600000.0
2008-04-25 20:07:00,1.98295,1.9835,1.9828,1.9835,106800000.0
2008-04-25 20:08:00,1.9835,1.9835,1.983,1.9834,88600000.0
2008-04-25 20:09:00,1.9834,1.98345,1.9831,1.98325,84600000.0
2008-04-25 20:10:00,1.98325,1.98325,1.983,1.983,97100000.0
2008-04-25 20:11:00,1.983,1.983,1.98295,1.98295,33000000.0
2008-04-25 20:12:00,1.98295,1.983,1.98255,1.98265,102900000.0
2008-04-25 20:13:00,1.98265,1.98265,1.98235,1.98245,157300000.0
2008-04-25 20:14:00,1.9824,1.98265,1.98225,1.98235,175900000.0
2008-04-25 20:15:00,1.98235,1.9827,1.98235,1.9827,81000000.0
2008-04-25 20:16:00,1.9827,1.98275,1.98245,1.9825,58100000.0
2008-04-25 20:17:00,1.9825,1.98255,1.9825,1.98255,69700000.0
2008-04-25 20:18:00,1.98255,1.98285,1.98255,1.98265,72500000.0
2008-04-25 20:19:00,1.98265,1.98265,1.9825,1.98255,49600000.0
2008-04-25 20:20:00,1.98255,1.9827,1.98215,1.98225,187900000.0
2008-04-25 20:21:00,1.98225,1.98225,1.9821,1.9821,62700000.0
2008-04-25 20:22:00,1.9821,1.9821,1.98205,1.9821,46500000.0
2008-04-25 20:23:00,1.9821,1.98215,1.98205,1.9821,72700000.0
2008-04-25 20:24:00,1.9821,1.98215,1.98205,1.98205,36400000.0
2008-04-25 20:25:00,1.98205,1.98205,1.982,1.98205,48300000.0
2008-04-25 20:26:00,1.98205,1.98205,1.98195,1.982,32200000.0
2008-04-25 20:27:00,1.982,1.98205,1.982,1.98205,30400000.0
2008-04-25 20:28:00,1.98205,1.98205,1.982,1.98205,54800000.0
2008-04-25 20:29:00,1.98205,1.9821,1.982,1.9821,65700000.0
2008-04-25 20:30:00,1.9821,1.98215,1.98195,1.9821,235700000.0
2008-04-25 20:31:00,1.9821,1.9821,1.9818,1.982,153400000.0
2008-04-25 20:32:00,1.982,1.98205,1.982,1.98205,47600000.0
2008-04-25 20:33:00,1.98205,1.98205,1.98205,1.98205,6600000.0
2008-04-25 20:34:00,1.98205,1.98215,1.98205,1.9821,22300000.0
2008-04-25 20:35:00,1.9821,1.98235,1.98205,1.9823,162900000.0
2008-04-25 20:36:00,1.9823,1.9825,1.9823,1.98235,73200000.0
2008-04-25 20:37:00,1.98235,1.98235,1.98235,1.98235,66600000.0
2008-04-25 20:38:00,1.98235,1.98255,1.98235,1.9825,42900000.0
2008-04-25 20:39:00,1.9825,1.9825,1.9825,1.9825,24500000.0
2008-04-25 20:40:00,1.9825,1.98275,1.98235,1.98265,77400000.0
2008-04-25 20:41:00,1.98265,1.98265,1.98245,1.98255,81400000.0
2008-04-25 20:42:00,1.98255,1.98255,1.9823,1.9823,91200000.0
2008-04-25 20:43:00,1.9823,1.98235,1.9821,1.9822,138000000.0
2008-04-25 20:44:00,1.98215,1.98215,1.98105,1.98155,118800000.0
2008-04-25 20:45:00,1.98155,1.982,1.98105,1.98195,157700000.0
2008-04-25 20:46:00,1.98195,1.98205,1.9819,1.98195,91800000.0
2008-04-25 20:47:00,1.98195,1.98205,1.98185,1.982,65800000.0
2008-04-25 20:48:00,1.982,1.98205,1.9818,1.98195,52400000.0
2008-04-25 20:49:00,1.98195,1.98195,1.98145,1.9815,110600000.0
2008-04-25 20:50:00,1.9815,1.98155,1.98125,1.9813,76400000.0
2008-04-25 20:51:00,1.9813,1.9815,1.9813,1.9814,85100000.0
2008-04-25 20:52:00,1.9814,1.98145,1.98125,1.9814,111800000.0
2008-04-25 20:53:00,1.9814,1.9815,1.9814,1.9815,66200000.0
2008-04-25 20:54:00,1.9815,1.9817,1.98135,1.98155,148500000.0
2008-04-25 20:55:00,1.98155,1.9819,1.98145,1.9819,139300000.0
2008-04-25 20:56:00,1.9819,1.98195,1.9816,1.98185,85700000.0
2008-04-25 20:57:00,1.98185,1.98185,1.98155,1.9817,133800000.0
2008-04-25 20:58:00,1.9817,1.9819,1.9816,1.9816,132600000.0
2008-04-25 20:59:00,1.9816,1.98185,1.9816,1.9816,225200000.0
2008-04-25 21:00:00,1.9816,1.9816,1.9816,1.9816,50000000.0
2008-04-25 21:01:00,1.9816,1.98185,1.9816,1.98185,148200000.0
2008-04-25 21:02:00,1.98185,1.98195,1.9816,1.98165,180100000.0
2008-04-25 21:03:00,1.98165,1.98195,1.98165,1.98195,102700000.0
2008-04-25 21:04:00,1.98195,1.98195,1.9816,1.9816,133100000.0
2008-04-25 21:05:00,1.9816,1.9816,1.9813,1.98135,112100000.0
2008-04-25 21:06:00,1.98135,1.98135,1.98135,1.98135,51800000.0
2008-04-25 21:07:00,1.98135,1.9816,1.98135,1.9816,130500000.0
2008-04-25 21:08:00,1.9816,1.9817,1.98115,1.9812,84000000.0
2008-04-25 21:09:00,1.98125,1.9815,1.98125,1.9815,155800000.0
2008-04-25 21:10:00,1.9815,1.9815,1.9813,1.9813,50100000.0
2008-04-25 21:11:00,1.9813,1.98185,1.9813,1.98185,84100000.0
2008-04-25 21:12:00,1.98175,1.9818,1.9812,1.9813,271600000.0
2008-04-25 21:13:00,1.9813,1.9815,1.98125,1.9814,194400000.0
2008-04-25 21:14:00,1.9814,1.98145,1.9813,1.9813,93600000.0
2008-04-25 21:15:00,1.98135,1.98135,1.98125,1.98125,87200000.0
2008-04-25 21:16:00,1.98125,1.98125,1.9811,1.9812,83000000.0
2008-04-25 21:17:00,1.9812,1.9813,1.98115,1.98125,207000000.0
2008-04-25 21:18:00,1.98125,1.9817,1.9812,1.98145,245900000.0
2008-04-25 21:19:00,1.98155,1.98155,1.98135,1.98135,163800000.0
2008-04-25 21:20:00,1.98135,1.98135,1.98135,1.98135,44400000.0
2008-04-25 21:21:00,1.98135,1.9815,1.98135,1.9814,56000000.0
2008-04-25 21:22:00,1.9814,1.98145,1.9814,1.98145,52800000.0
2008-04-25 21:23:00,1.98145,1.98145,1.9812,1.9812,29300000.0
2008-04-25 21:24:00,1.9812,1.98125,1.9811,1.9812,35600000.0
2008-04-25 21:25:00,1.9812,1.98125,1.98095,1.98115,100100000.0
2008-04-25 21:26:00,1.98115,1.98125,1.981,1.9811,96300000.0
2008-04-25 21:27:00,1.9811,1.9813,1.9811,1.9812,47800000.0
2008-04-25 21:28:00,1.9812,1.9812,1.9812,1.9812,44000000.0
2008-04-25 21:29:00,1.9812,1.9812,1.9812,1.9812,22400000.0
2008-04-25 21:30:00,1.9812,1.9812,1.98115,1.98115,50400000.0
2008-04-25 21:31:00,1.98115,1.9812,1.98115,1.9812,16300000.0
2008-04-25 21:32:00,1.9812,1.9812,1.98105,1.98105,28300000.0
2008-04-25 21:33:00,1.98105,1.98105,1.98105,1.98105,45600000.0
2008-04-25 21:34:00,1.98105,1.98105,1.981,1.981,39000000.0
2008-04-25 21:35:00,1.981,1.98135,1.981,1.9812,99700000.0
2008-04-25 21:36:00,1.9812,1.9812,1.9811,1.9811,33500000.0
2008-04-25 21:37:00,1.9811,1.98115,1.98105,1.98105,52800000.0
2008-04-25 21:38:00,1.98105,1.9811,1.98105,1.9811,8100000.0
2008-04-25 21:39:00,1.9811,1.9811,1.98095,1.981,91900000.0
2008-04-25 21:40:00,1.981,1.98125,1.981,1.98125,96100000.0
2008-04-25 21:41:00,1.98125,1.98125,1.9812,1.9812,68500000.0
2008-04-25 21:42:00,1.9812,1.98145,1.9812,1.98145,33900000.0
2008-04-25 21:43:00,1.98145,1.9821,1.98145,1.982,39000000.0
2008-04-25 21:44:00,1.982,1.982,1.98145,1.98165,48700000.0
2008-04-25 21:45:00,1.98165,1.98165,1.98155,1.98155,16800000.0
2008-04-25 21:46:00,1.98155,1.982,1.9812,1.9817,65900000.0
2008-04-25 21:47:00,1.9817,1.9817,1.98155,1.9816,42500000.0
2008-04-25 21:48:00,1.9816,1.9816,1.9816,1.9816,11000000.0
2008-04-25 21:49:00,1.9816,1.9819,1.98155,1.98155,31500000.0
2008-04-25 21:50:00,1.9815,1.98315,1.9815,1.982,254538000.0
2008-04-25 21:51:00,1.982,1.98205,1.98185,1.982,44046000.0
2008-04-25 21:52:00,1.982,1.982,1.982,1.982,18502000.0
2008-04-25 21:53:00,1.982,1.982,1.98175,1.9818,39456000.0
2008-04-25 21:54:00,1.98175,1.98205,1.98175,1.98185,66200000.0
2008-04-25 21:55:00,1.98185,1.98185,1.9817,1.9817,20800000.0
2008-04-25 21:56:00,1.9817,1.98205,1.9817,1.9819,32900000.0
2008-04-25 21:57:00,1.9821,1.9821,1.982,1.98205,33500000.0
2008-04-25 21:58:00,1.98205,1.98255,1.98195,1.98255,89400000.0
2008-04-25 21:59:00,1.98255,1.9828,1.9825,1.9826,124400000.0
2008-04-25 22:00:00,1.9826,1.98295,1.98255,1.98275,176400000.0
2008-04-25 22:01:00,1.98265,1.98295,1.98265,1.98295,140700000.0
2008-04-25 22:02:00,1.98295,1.98305,1.98295,1.98305,129600000.0
2008-04-25 22:03:00,1.98305,1.98305,1.9828,1.98285,68300000.0
2008-04-25 22:04:00,1.98285,1.98285,1.98285,1.98285,36300000.0
2008-04-25 22:05:00,1.98285,1.98285,1.98275,1.98275,121900000.0
2008-04-25 22:06:00,1.98275,1.98275,1.9826,1.9826,47700000.0
2008-04-25 22:07:00,1.9826,1.9826,1.98245,1.98245,193000000.0
2008-04-25 22:08:00,1.98245,1.98245,1.98225,1.98225,177000000.0
2008-04-25 22:09:00,1.98225,1.98235,1.98225,1.98235,79900000.0
2008-04-25 22:10:00,1.98235,1.98305,1.98235,1.98295,133100000.0
2008-04-25 22:11:00,1.98295,1.98305,1.98265,1.983,85300000.0
2008-04-25 22:12:00,1.983,1.98305,1.98285,1.98305,91700000.0
2008-04-25 22:13:00,1.98305,1.9837,1.98305,1.9837,188400000.0
2008-04-25 22:14:00,1.9837,1.98405,1.9835,1.98395,83700000.0
2008-04-25 22:15:00,1.98395,1.98405,1.9838,1.9838,40100000.0
2008-04-25 22:16:00,1.9838,1.98415,1.9838,1.98405,32300000.0
2008-04-25 22:17:00,1.98405,1.9843,1.98405,1.98425,58400000.0
2008-04-25 22:18:00,1.98425,1.9845,1.98425,1.9845,57700000.0
2008-04-25 22:19:00,1.9845,1.9845,1.98445,1.98445,23800000.0
2008-04-25 22:20:00,1.98445,1.98455,1.9844,1.9845,129800000.0
2008-04-25 22:21:00,1.9845,1.9845,1.9845,1.9845,5400000.0
2008-04-25 22:22:00,1.9845,1.98465,1.9844,1.98465,63100000.0
2008-04-25 22:23:00,1.98465,1.9847,1.9846,1.9847,17700000.0
2008-04-25 22:24:00,1.9847,1.98535,1.9847,1.98525,105900000.0
2008-04-25 22:25:00,1.98525,1.98525,1.9848,1.98495,67600000.0
2008-04-25 22:26:00,1.98495,1.98505,1.98475,1.98505,189300000.0
2008-04-25 22:27:00,1.98505,1.98515,1.98485,1.98515,122800000.0
2008-04-25 22:28:00,1.98515,1.98545,1.98475,1.98505,143500000.0
2008-04-25 22:29:00,1.98505,1.98515,1.9849,1.9851,73900000.0
2008-04-25 22:30:00,1.9851,1.98545,1.98505,1.98515,258900000.0
2008-04-25 22:31:00,1.98505,1.98545,1.98505,1.98545,117500000.0
2008-04-25 22:32:00,1.98545,1.98545,1.98495,1.98515,135400000.0
2008-04-25 22:33:00,1.98515,1.98555,1.98515,1.98545,359500000.0
2008-04-25 22:34:00,1.98545,1.98555,1.98505,1.98505,257600000.0
2008-04-25 22:35:00,1.98505,1.98505,1.9848,1.98495,70100000.0
2008-04-25 22:36:00,1.98495,1.98505,1.98495,1.98495,24800000.0
2008-04-25 22:37:00,1.98495,1.98495,1.98495,1.98495,7200000.0
2008-04-25 22:38:00,1.98495,1.98515,1.98495,1.98515,35300000.0
2008-04-25 22:39:00,1.98515,1.98525,1.98495,1.98505,89900000.0
2008-04-25 22:40:00,1.98505,1.98505,1.98505,1.98505,50300000.0
2008-04-25 22:41:00,1.98505,1.98505,1.98505,1.98505,8100000.0
2008-04-25 22:42:00,1.98505,1.98535,1.98505,1.98535,15900000.0
2008-04-25 22:43:00,1.98535,1.98545,1.98535,1.98545,24300000.0
2008-04-25 22:44:00,1.98535,1.98535,1.98505,1.98515,41900000.0
2008-04-25 22:45:00,1.98515,1.98535,1.98515,1.98525,102200000.0
2008-04-25 22:46:00,1.98525,1.98535,1.98505,1.98525,348000000.0
2008-04-25 22:47:00,1.98525,1.98545,1.98525,1.98525,107200000.0
2008-04-25 22:48:00,1.98525,1.98535,1.98525,1.98525,36300000.0
2008-04-25 22:49:00,1.98525,1.98545,1.98505,1.98535,116100000.0
2008-04-25 22:50:00,1.98535,1.98555,1.9851,1.98535,59000000.0
2008-04-25 22:51:00,1.98535,1.98535,1.98505,1.98515,82700000.0
2008-04-25 22:52:00,1.98515,1.98525,1.98505,1.98515,96400000.0
2008-04-25 22:53:00,1.98515,1.98525,1.98505,1.98505,30300000.0
2008-04-25 22:54:00,1.98505,1.98505,1.98505,1.98505,64800000.0
2008-04-25 22:55:00,1.98505,1.98505,1.98505,1.98505,29700000.0
2008-04-25 22:56:00,1.98505,1.98505,1.98505,1.98505,5700000.0
2008-04-25 22:57:00,1.98505,1.98545,1.98505,1.98545,250800000.0
2008-04-25 22:58:00,1.98545,1.98555,1.98505,1.98505,730200001.0
2008-04-25 22:59:00,1.98505,1.9858,1.98505,1.9856,222100000.0
2008-04-28 00:01:00,1.9837,1.9837,1.9837,1.9837,235999995.0
2008-04-28 00:04:00,1.9836,1.9836,1.9836,1.9836,235999995.0
2008-04-28 00:05:00,1.9835,1.9835,1.9834,1.9834,235999995.0
2008-04-28 00:09:00,1.9836,1.9836,1.9834,1.9834,235999995.0
2008-04-28 00:10:00,1.9835,1.9835,1.9835,1.9835,235999995.0
2008-04-28 00:11:00,1.9836,1.9839,1.9836,1.9837,235999995.0
2008-04-28 00:12:00,1.9838,1.9839,1.9838,1.9839,235999995.0
2008-04-28 00:13:00,1.9838,1.9838,1.9837,1.9837,235999995.0
2008-04-28 00:15:00,1.9834,1.9834,1.9834,1.9834,235999995.0
2008-04-28 00:17:00,1.9835,1.9836,1.9835,1.9836,235999995.0
2008-04-28 00:29:00,1.9834,1.9834,1.9834,1.9834,235999995.0
2008-04-28 00:32:00,1.9833,1.9833,1.9833,1.9833,235999995.0
2008-04-28 00:41:00,1.9834,1.9834,1.9833,1.9833,235999995.0
2008-04-28 00:50:00,1.9832,1.9832,1.9832,1.9832,235999995.0
2008-04-28 00:53:00,1.9831,1.9831,1.9831,1.9831,235999995.0
2008-04-28 00:56:00,1.9823,1.9823,1.9823,1.9823,235999995.0
2008-04-28 00:57:00,1.9824,1.9824,1.9823,1.9823,235999995.0
2008-04-28 00:58:00,1.9819,1.9819,1.9819,1.9819,235999995.0
2008-04-28 00:59:00,1.982,1.9822,1.982,1.9822,235999995.0
2008-04-28 01:00:00,1.9823,1.9823,1.982,1.982,235999995.0
2008-04-28 01:01:00,1.9819,1.982,1.9816,1.9819,235999995.0
2008-04-28 01:02:00,1.982,1.9821,1.982,1.982,235999995.0
2008-04-28 01:03:00,1.9821,1.9821,1.9821,1.9821,235999995.0
2008-04-28 01:06:00,1.9822,1.9823,1.982,1.982,235999995.0
2008-04-28 01:08:00,1.9819,1.982,1.9819,1.982,235999995.0
2008-04-28 01:09:00,1.9819,1.982,1.9819,1.982,235999995.0
2008-04-28 01:10:00,1.9819,1.9819,1.9818,1.9819,235999995.0
2008-04-28 01:15:00,1.982,1.982,1.9819,1.9819,235999995.0
2008-04-28 01:17:00,1.982,1.982,1.9819,1.9819,235999995.0
2008-04-28 01:18:00,1.9821,1.9826,1.9821,1.9824,235999995.0
2008-04-28 01:19:00,1.9825,1.9828,1.9824,1.9824,235999995.0
2008-04-28 01:20:00,1.9826,1.9826,1.9826,1.9826,235999995.0
2008-04-28 01:23:00,1.9828,1.9828,1.9828,1.9828,235999995.0
2008-04-28 01:25:00,1.9829,1.983,1.9826,1.9826,235999995.0
2008-04-28 01:26:00,1.9827,1.9831,1.9827,1.9828,235999995.0
2008-04-28 01:27:00,1.9829,1.9829,1.9829,1.9829,235999995.0
2008-04-28 01:28:00,1.9828,1.9829,1.9828,1.9829,235999995.0
2008-04-28 01:29:00,1.983,1.9836,1.983,1.9836,235999995.0
2008-04-28 01:31:00,1.9837,1.9843,1.9837,1.9843,235999995.0
2008-04-28 01:34:00,1.9844,1.9844,1.9843,1.9843,235999995.0
2008-04-28 01:37:00,1.9842,1.9843,1.9834,1.9835,235999995.0
2008-04-28 01:40:00,1.9836,1.9841,1.9836,1.9839,235999995.0
2008-04-28 01:41:00,1.984,1.9841,1.9839,1.9839,235999995.0
2008-04-28 01:42:00,1.984,1.9841,1.9834,1.9838,235999995.0
2008-04-28 01:46:00,1.9839,1.984,1.9838,1.9838,235999995.0
2008-04-28 01:47:00,1.984,1.984,1.9831,1.9836,235999995.0
2008-04-28 01:48:00,1.9837,1.9838,1.9835,1.9838,235999995.0
2008-04-28 01:55:00,1.9837,1.9837,1.9834,1.9834,235999995.0
2008-04-28 02:00:00,1.983,1.98305,1.983,1.98305,235999995.0
2008-04-28 02:01:00,1.983,1.9832,1.9827,1.9832,193200000.0
2008-04-28 02:02:00,1.9832,1.9832,1.9832,1.9832,112800000.0
2008-04-28 02:03:00,1.9832,1.9832,1.9832,1.9832,138400000.0
2008-04-28 02:04:00,1.9832,1.9832,1.9832,1.9832,99300002.0
2008-04-28 02:05:00,1.9832,1.9833,1.9832,1.9832,461700016.0
2008-04-28 02:06:00,1.9832,1.98325,1.9832,1.9832,106400006.0
2008-04-28 02:07:00,1.9832,1.98335,1.9832,1.98325,98600003.0
2008-04-28 02:08:00,1.9833,1.98335,1.9833,1.9833,14800000.0
2008-04-28 02:09:00,1.98335,1.9835,1.9833,1.9833,118600000.0
2008-04-28 02:10:00,1.9833,1.9833,1.9832,1.9832,186800000.0
2008-04-28 02:11:00,1.9832,1.9832,1.9832,1.9832,164200000.0
2008-04-28 02:12:00,1.9832,1.9832,1.98245,1.9827,29900000.0
2008-04-28 02:13:00,1.9827,1.9827,1.98225,1.9825,220600000.0
2008-04-28 02:14:00,1.9825,1.9825,1.9823,1.9825,194400000.0
2008-04-28 02:15:00,1.9825,1.9825,1.9825,1.9825,52800000.0
2008-04-28 02:16:00,1.9825,1.9826,1.9825,1.9826,222800000.0
2008-04-28 02:17:00,1.9826,1.98285,1.9826,1.9826,75600000.0
2008-04-28 02:18:00,1.9826,1.9828,1.9825,1.9828,84200000.0
2008-04-28 02:19:00,1.9828,1.9831,1.9826,1.9826,119900000.0
2008-04-28 02:20:00,1.9826,1.9826,1.9825,1.9825,52800000.0
2008-04-28 02:21:00,1.9825,1.9825,1.9825,1.9825,101200000.0
2008-04-28 02:22:00,1.9825,1.98265,1.9825,1.98265,115999999.0
2008-04-28 02:23:00,1.98265,1.98265,1.98265,1.98265,1200000.0
2008-04-28 02:24:00,1.98265,1.98265,1.98265,1.98265,1200000.0
2008-04-28 02:25:00,1.98265,1.98265,1.98265,1.98265,6600000.0
2008-04-28 02:26:00,1.9826,1.9826,1.9825,1.9825,200800000.0
2008-04-28 02:27:00,1.9825,1.9825,1.9824,1.9824,29600000.0
2008-04-28 02:28:00,1.9824,1.9824,1.9824,1.9824,70800000.0
2008-04-28 02:29:00,1.9824,1.9826,1.9824,1.9826,142000000.0
2008-04-28 02:30:00,1.9826,1.9826,1.98255,1.9826,100400000.0
2008-04-28 02:31:00,1.9826,1.9826,1.9825,1.9825,14800000.0
2008-04-28 02:32:00,1.9825,1.98265,1.9824,1.9826,237200001.0
2008-04-28 02:33:00,1.9826,1.9826,1.9825,1.9825,14000000.0
2008-04-28 02:34:00,1.98213,1.98243,1.9821,1.98243,152400000.0
2008-04-28 02:35:00,1.9825,1.9825,1.9824,1.9825,56800000.0
2008-04-28 02:36:00,1.9825,1.9826,1.9825,1.9826,165100000.0
2008-04-28 02:37:00,1.9826,1.9826,1.9826,1.9826,6400000.0
2008-04-28 02:38:00,1.9826,1.9826,1.9826,1.9826,6800000.0
2008-04-28 02:39:00,1.9826,1.9826,1.9825,1.9825,41600000.0
2008-04-28 02:40:00,1.9825,1.9825,1.9825,1.9825,4800000.0
2008-04-28 02:41:00,1.9825,1.9825,1.9825,1.9825,24000000.0
2008-04-28 02:42:00,1.9825,1.9825,1.9825,1.9825,2400000.0
2008-04-28 02:43:00,1.9824,1.9824,1.9819,1.9819,277000000.0
2008-04-28 02:44:00,1.9819,1.982,1.9819,1.9819,98200000.0
2008-04-28 02:45:00,1.9819,1.98205,1.9819,1.98205,14000000.0
2008-04-28 02:46:00,1.98205,1.98205,1.9817,1.9818,200000000.0
2008-04-28 02:47:00,1.9818,1.9818,1.9818,1.9818,32800000.0
2008-04-28 02:48:00,1.9818,1.9818,1.9816,1.9818,302700000.0
2008-04-28 02:49:00,1.9818,1.98185,1.9818,1.98185,116600000.0
2008-04-28 02:50:00,1.98185,1.9821,1.98185,1.9821,111200000.0
2008-04-28 02:51:00,1.9821,1.9821,1.9819,1.9819,219600000.0
2008-04-28 02:52:00,1.9819,1.98195,1.9819,1.9819,57000000.0
2008-04-28 02:53:00,1.9819,1.98195,1.9819,1.98195,29600000.0
2008-04-28 02:54:00,1.98195,1.982,1.98195,1.982,8600000.0
2008-04-28 02:55:00,1.982,1.9822,1.9819,1.98205,122800000.0
2008-04-28 02:56:00,1.98205,1.98205,1.9818,1.98185,70000000.0
2008-04-28 02:57:00,1.9818,1.9818,1.9818,1.9818,45600000.0
2008-04-28 02:58:00,1.9818,1.9818,1.9818,1.9818,2400000.0
2008-04-28 02:59:00,1.9818,1.9818,1.9818,1.9818,64800000.0
2008-04-28 03:00:00,1.9818,1.9818,1.9818,1.9818,5200000.0
2008-04-28 03:01:00,1.9818,1.9818,1.9818,1.9818,6400000.0
2008-04-28 03:02:00,1.9818,1.9818,1.9818,1.9818,4400000.0
2008-04-28 03:03:00,1.9818,1.98205,1.9818,1.98205,11600000.0
2008-04-28 03:04:00,1.9819,1.98205,1.9818,1.9819,65200000.0
2008-04-28 03:05:00,1.9819,1.982,1.9818,1.9818,90400001.0
2008-04-28 03:06:00,1.9818,1.9818,1.9818,1.9818,8800000.0
2008-04-28 03:07:00,1.9818,1.9819,1.9818,1.9819,62400000.0
2008-04-28 03:08:00,1.9819,1.98195,1.9818,1.9818,41200000.0
2008-04-28 03:09:00,1.9818,1.9822,1.9818,1.9818,160000000.0
2008-04-28 03:10:00,1.9818,1.982,1.9818,1.982,166000000.0
2008-04-28 03:11:00,1.982,1.9821,1.982,1.982,92400000.0
2008-04-28 03:12:00,1.982,1.982,1.9818,1.98185,60200000.0
2008-04-28 03:13:00,1.98185,1.982,1.98185,1.982,53600000.0
2008-04-28 03:14:00,1.9819,1.982,1.9819,1.9819,48400000.0
2008-04-28 03:15:00,1.9819,1.98205,1.9819,1.98195,119200000.0
2008-04-28 03:16:00,1.98205,1.9821,1.9819,1.982,104800000.0
2008-04-28 03:17:00,1.982,1.982,1.9818,1.9818,71600000.0
2008-04-28 03:18:00,1.9818,1.9818,1.9818,1.9818,4000000.0
2008-04-28 03:19:00,1.9815,1.9815,1.98145,1.9815,7200000.0
2008-04-28 03:20:00,1.9818,1.9818,1.9818,1.9818,8400000.0
2008-04-28 03:21:00,1.9818,1.9822,1.9818,1.9822,94399999.0
2008-04-28 03:22:00,1.98215,1.98235,1.982,1.9822,132400000.0
2008-04-28 03:23:00,1.98225,1.98235,1.9822,1.9822,59600000.0
2008-04-28 03:24:00,1.9822,1.9822,1.9822,1.9822,1600000.0
2008-04-28 03:25:00,1.98188,1.98207,1.9818,1.98188,17200000.0
2008-04-28 03:26:00,1.98203,1.98203,1.98173,1.9819,90000000.0
2008-04-28 03:27:00,1.9822,1.9822,1.9819,1.982,102800000.0
2008-04-28 03:28:00,1.982,1.982,1.982,1.982,6400000.0
2008-04-28 03:29:00,1.98185,1.98185,1.9818,1.9818,21600000.0
2008-04-28 03:30:00,1.982,1.9821,1.982,1.9821,124400000.0
2008-04-28 03:31:00,1.9821,1.9822,1.982,1.9822,128400000.0
2008-04-28 03:32:00,1.9822,1.9822,1.982,1.982,32400000.0
2008-04-28 03:33:00,1.982,1.9821,1.982,1.9821,84000000.0
2008-04-28 03:34:00,1.9821,1.9821,1.9821,1.9821,85600000.0
2008-04-28 03:35:00,1.9821,1.9821,1.9821,1.9821,4000000.0
2008-04-28 03:36:00,1.9821,1.9822,1.9821,1.9821,95600000.0
2008-04-28 03:37:00,1.9821,1.9821,1.982,1.982,75600000.0
2008-04-28 03:38:00,1.982,1.982,1.9819,1.9819,21600000.0
2008-04-28 03:39:00,1.9819,1.9819,1.9819,1.9819,24000000.0
2008-04-28 03:40:00,1.9819,1.9819,1.9819,1.9819,9600000.0
2008-04-28 03:41:00,1.9819,1.9819,1.9818,1.9819,75600000.0
2008-04-28 03:42:00,1.9819,1.9819,1.9819,1.9819,35200000.0
2008-04-28 03:43:00,1.9819,1.982,1.9817,1.982,56600000.0
2008-04-28 03:44:00,1.982,1.982,1.98185,1.982,36400000.0
2008-04-28 03:45:00,1.98171,1.98194,1.98168,1.98185,27600000.0
2008-04-28 03:46:00,1.982,1.982,1.9818,1.9819,118800000.0
2008-04-28 03:47:00,1.9819,1.982,1.9817,1.982,183900000.0
2008-04-28 03:48:00,1.982,1.9822,1.982,1.9822,335600000.0
2008-04-28 03:49:00,1.9822,1.9824,1.9822,1.9824,158400000.0
2008-04-28 03:50:00,1.9824,1.9836,1.9824,1.9833,528100001.0
2008-04-28 03:51:00,1.9833,1.9833,1.9826,1.9827,110800000.0
2008-04-28 03:52:00,1.9827,1.9827,1.9825,1.9825,22400000.0
2008-04-28 03:53:00,1.9826,1.983,1.9825,1.9826,34800000.0
2008-04-28 03:54:00,1.9826,1.9828,1.9826,1.9828,168800003.0
2008-04-28 03:55:00,1.9828,1.9828,1.9827,1.9827,11600000.0
2008-04-28 03:56:00,1.9827,1.9827,1.9827,1.9827,2800000.0
2008-04-28 03:57:00,1.9827,1.9828,1.9827,1.9828,10000000.0
2008-04-28 03:58:00,1.9828,1.983,1.9828,1.983,160000000.0
2008-04-28 03:59:00,1.983,1.9831,1.983,1.983,140400000.0
2008-04-28 04:00:00,1.98305,1.98335,1.9827,1.9827,206700000.0
2008-04-28 04:01:00,1.98259,1.98271,1.98236,1.9824,47300000.0
2008-04-28 04:02:00,1.9827,1.9827,1.9827,1.9827,5600000.0
2008-04-28 04:03:00,1.9829,1.9829,1.9829,1.9829,6600000.0
2008-04-28 04:04:00,1.98273,1.98282,1.98253,1.98257,140600000.0
2008-04-28 04:05:00,1.9834,1.9836,1.9833,1.9836,84600000.0
2008-04-28 04:06:00,1.9836,1.9836,1.9834,1.9834,40000000.0
2008-04-28 04:07:00,1.9834,1.9835,1.9834,1.9835,30400000.0
2008-04-28 04:08:00,1.9835,1.9835,1.9834,1.9835,118400000.0
2008-04-28 04:09:00,1.9835,1.9835,1.9831,1.9835,159400000.0
2008-04-28 04:10:00,1.9835,1.9835,1.9835,1.9835,21600000.0
2008-04-28 04:11:00,1.98337,1.9834,1.98325,1.98325,12000000.0
2008-04-28 04:12:00,1.9835,1.9835,1.9834,1.9834,7200000.0
2008-04-28 04:13:00,1.9834,1.9837,1.9834,1.9834,53200000.0
2008-04-28 04:14:00,1.9835,1.9835,1.9833,1.9833,79500000.0
2008-04-28 04:15:00,1.9833,1.9833,1.9833,1.9833,51200000.0
2008-04-28 04:16:00,1.9833,1.9836,1.9833,1.9835,106700000.0
2008-04-28 04:17:00,1.9835,1.9835,1.9832,1.9832,69300000.0
2008-04-28 04:18:00,1.9832,1.9834,1.9831,1.9834,41100000.0
2008-04-28 04:19:00,1.9834,1.9835,1.9834,1.9835,47600000.0
2008-04-28 04:20:00,1.9835,1.9841,1.9835,1.9838,57000000.0
2008-04-28 04:21:00,1.98353,1.98361,1.98338,1.98361,16700000.0
2008-04-28 04:22:00,1.9838,1.984,1.9837,1.9838,108700000.0
2008-04-28 04:23:00,1.9839,1.9839,1.9837,1.9837,61900000.0
2008-04-28 04:24:00,1.98354,1.98364,1.98328,1.98338,45900000.0
2008-04-28 04:25:00,1.98395,1.9842,1.98395,1.9841,42800000.0
2008-04-28 04:26:00,1.9841,1.9841,1.984,1.984,92000000.0
2008-04-28 04:27:00,1.984,1.9842,1.984,1.984,72000000.0
2008-04-28 04:28:00,1.984,1.98435,1.984,1.984,39300000.0
2008-04-28 04:29:00,1.98377,1.98394,1.98364,1.98392,26900000.0
2008-04-28 04:30:00,1.98395,1.98401,1.98379,1.98382,19300000.0
2008-04-28 04:31:00,1.98392,1.98415,1.9839,1.98402,19700000.0
2008-04-28 04:32:00,1.984,1.984,1.984,1.984,7200000.0
2008-04-28 04:33:00,1.9838,1.9838,1.98367,1.98367,56200000.0
2008-04-28 04:34:00,1.98357,1.98369,1.98352,1.98369,30800000.0
2008-04-28 04:35:00,1.98367,1.98372,1.98361,1.98367,28600000.0
2008-04-28 04:36:00,1.984,1.984,1.984,1.984,23200000.0
2008-04-28 04:37:00,1.984,1.984,1.984,1.984,5600000.0
2008-04-28 04:38:00,1.98387,1.98398,1.98378,1.98378,62600000.0
2008-04-28 04:39:00,1.98382,1.98404,1.9838,1.98387,193700000.0
2008-04-28 04:40:00,1.984,1.984,1.9839,1.9839,34000000.0
2008-04-28 04:41:00,1.9839,1.984,1.9839,1.984,49700000.0
2008-04-28 04:42:00,1.984,1.984,1.984,1.984,18800000.0
2008-04-28 04:43:00,1.984,1.984,1.984,1.984,20000000.0
2008-04-28 04:44:00,1.984,1.984,1.9835,1.9835,160800000.0
2008-04-28 04:45:00,1.9835,1.9835,1.9835,1.9835,138799998.0
2008-04-28 04:46:00,1.9835,1.9837,1.9835,1.9835,56800000.0
2008-04-28 04:47:00,1.9835,1.9837,1.9835,1.9835,232800000.0
2008-04-28 04:48:00,1.9835,1.9837,1.9835,1.9835,232800000.0
2008-04-28 04:49:00,1.9835,1.9839,1.9835,1.9836,186500000.0
2008-04-28 04:50:00,1.9836,1.9839,1.9835,1.9839,70900000.0
2008-04-28 04:51:00,1.9839,1.984,1.9839,1.9839,170800000.0
2008-04-28 04:52:00,1.9839,1.9839,1.9835,1.9835,38400000.0
2008-04-28 04:53:00,1.9835,1.9837,1.9835,1.9837,4000000.0
2008-04-28 04:54:00,1.9837,1.9837,1.9835,1.9835,35900000.0
2008-04-28 04:55:00,1.9835,1.9837,1.9835,1.9835,11200000.0
2008-04-28 04:56:00,1.9835,1.9835,1.9835,1.9835,3200000.0
2008-04-28 04:57:00,1.9835,1.98375,1.9835,1.98375,110400000.0
2008-04-28 04:58:00,1.9837,1.9837,1.9837,1.9837,14800000.0
2008-04-28 04:59:00,1.9837,1.9837,1.9837,1.9837,1600000.0
2008-04-28 05:00:00,1.9837,1.9837,1.9837,1.9837,66400000.0
2008-04-28 05:01:00,1.9837,1.9838,1.9837,1.98375,53200000.0
2008-04-28 05:02:00,1.98375,1.98395,1.98375,1.9838,16400000.0
2008-04-28 05:03:00,1.9838,1.984,1.98375,1.98385,32600000.0
2008-04-28 05:04:00,1.98375,1.98375,1.98375,1.98375,1800000.0
2008-04-28 05:05:00,1.98364,1.98369,1.98341,1.98341,140000000.0
2008-04-28 05:06:00,1.98375,1.98375,1.9836,1.9836,66600000.0
2008-04-28 05:07:00,1.9836,1.9836,1.9835,1.9835,24000000.0
2008-04-28 05:08:00,1.9835,1.9835,1.9835,1.9835,12000000.0
2008-04-28 05:09:00,1.9835,1.9839,1.9835,1.9836,235300004.0
2008-04-28 05:10:00,1.9836,1.9838,1.9836,1.9838,167600000.0
2008-04-28 05:11:00,1.9838,1.9839,1.9835,1.9836,169500000.0
2008-04-28 05:12:00,1.9836,1.9837,1.9836,1.9837,14800000.0
2008-04-28 05:13:00,1.9837,1.9837,1.9837,1.9837,2400000.0
2008-04-28 05:14:00,1.9837,1.98395,1.9837,1.98395,39200000.0
2008-04-28 05:15:00,1.98395,1.9841,1.9838,1.984,147200000.0
2008-04-28 05:16:00,1.984,1.9841,1.9838,1.9838,164899999.0
2008-04-28 05:17:00,1.9838,1.9839,1.9838,1.9839,137200000.0
2008-04-28 05:18:00,1.984,1.984,1.9838,1.9838,69200000.0
2008-04-28 05:19:00,1.98368,1.9837,1.98353,1.98353,14200000.0
2008-04-28 05:20:00,1.9838,1.9838,1.9837,1.9837,25600000.0
2008-04-28 05:21:00,1.98355,1.98355,1.98348,1.9835,10700000.0
2008-04-28 05:22:00,1.9837,1.9837,1.9835,1.9835,17600000.0
2008-04-28 05:23:00,1.9835,1.9835,1.9835,1.9835,27200000.0
2008-04-28 05:24:00,1.9835,1.9838,1.9835,1.9837,158000000.0
2008-04-28 05:25:00,1.9837,1.9837,1.9837,1.9837,800000.0
2008-04-28 05:26:00,1.9839,1.9841,1.9838,1.9838,12500000.0
2008-04-28 05:27:00,1.9838,1.9839,1.9838,1.9839,50800001.0
2008-04-28 05:28:00,1.98374,1.98374,1.98357,1.98366,20600000.0
2008-04-28 05:29:00,1.9839,1.9839,1.9838,1.9838,18800000.0
2008-04-28 05:30:00,1.9838,1.9839,1.9838,1.9839,17200000.0
2008-04-28 05:31:00,1.98379,1.98379,1.98363,1.98378,28700000.0
2008-04-28 05:32:00,1.98368,1.98376,1.98361,1.98375,21300000.0
2008-04-28 05:33:00,1.98369,1.98377,1.98356,1.98377,32800000.0
2008-04-28 05:34:00,1.9839,1.9839,1.9838,1.9838,20800000.0
2008-04-28 05:35:00,1.9838,1.98395,1.9838,1.98395,53600000.0
2008-04-28 05:36:00,1.9839,1.9839,1.9839,1.9839,34000000.0
2008-04-28 05:37:00,1.9839,1.984,1.9839,1.984,23200000.0
2008-04-28 05:38:00,1.9839,1.984,1.9839,1.984,96000000.0
2008-04-28 05:39:00,1.984,1.98405,1.984,1.98405,31400000.0
2008-04-28 05:40:00,1.9841,1.9842,1.98405,1.9842,26800000.0
2008-04-28 05:41:00,1.9842,1.9842,1.9841,1.9841,92400000.0
2008-04-28 05:42:00,1.9841,1.9842,1.9841,1.9841,129800000.0
2008-04-28 05:43:00,1.9841,1.9841,1.9841,1.9841,7200000.0
2008-04-28 05:44:00,1.984,1.984,1.984,1.984,1000000.0
2008-04-28 05:45:00,1.9841,1.9841,1.9838,1.9839,153800000.0
2008-04-28 05:46:00,1.9839,1.984,1.9839,1.984,108600000.0
2008-04-28 05:47:00,1.984,1.984,1.984,1.984,18000000.0
2008-04-28 05:48:00,1.984,1.9841,1.984,1.984,157800000.0
2008-04-28 05:49:00,1.984,1.984,1.9839,1.9839,39600000.0
2008-04-28 05:50:00,1.9839,1.9839,1.9838,1.9838,138400000.0
2008-04-28 05:51:00,1.9838,1.9838,1.9838,1.9838,44400000.0
2008-04-28 05:52:00,1.9838,1.9838,1.9838,1.9838,6400000.0
2008-04-28 05:53:00,1.98373,1.98373,1.98364,1.98371,5300000.0
2008-04-28 05:54:00,1.98375,1.98375,1.98372,1.98375,8800000.0
2008-04-28 05:55:00,1.98375,1.98375,1.98372,1.98372,4400000.0
2008-04-28 05:56:00,1.9838,1.9838,1.9838,1.9838,17200000.0
2008-04-28 05:57:00,1.98367,1.98372,1.98367,1.98372,14000000.0
2008-04-28 05:58:00,1.9837,1.98375,1.98367,1.98367,51500000.0
2008-04-28 05:59:00,1.9838,1.9839,1.9838,1.9838,62200000.0
2008-04-28 06:00:00,1.9838,1.9838,1.9838,1.9838,68800000.0
2008-04-28 06:01:00,1.9838,1.9838,1.9838,1.9838,39600000.0
2008-04-28 06:02:00,1.9838,1.9838,1.9838,1.9838,5600000.0
2008-04-28 06:03:00,1.9838,1.9838,1.9838,1.9838,11600000.0
2008-04-28 06:04:00,1.9838,1.9839,1.9838,1.9839,44400000.0
2008-04-28 06:05:00,1.9839,1.984,1.9839,1.9839,90800000.0
2008-04-28 06:06:00,1.984,1.984,1.9839,1.9839,89200000.0
2008-04-28 06:07:00,1.9839,1.9839,1.9838,1.9838,153200000.0
2008-04-28 06:08:00,1.9838,1.9838,1.9835,1.9835,74400000.0
2008-04-28 06:09:00,1.9835,1.9837,1.9835,1.9835,218000000.0
2008-04-28 06:10:00,1.9835,1.9836,1.9833,1.9833,50200000.0
2008-04-28 06:11:00,1.9833,1.9833,1.98325,1.9833,134400000.0
2008-04-28 06:12:00,1.9833,1.9833,1.9833,1.9833,60000000.0
2008-04-28 06:13:00,1.9833,1.9833,1.9833,1.9833,158400000.0
2008-04-28 06:14:00,1.9833,1.9834,1.9833,1.9833,159200000.0
2008-04-28 06:15:00,1.9833,1.9833,1.9833,1.9833,73600000.0
2008-04-28 06:16:00,1.9833,1.9833,1.9833,1.9833,5600000.0
2008-04-28 06:17:00,1.9833,1.9833,1.9832,1.9832,43400000.0
2008-04-28 06:18:00,1.9832,1.9833,1.9832,1.9833,44900000.0
2008-04-28 06:19:00,1.9833,1.9833,1.9829,1.9833,171400000.0
2008-04-28 06:20:00,1.9833,1.9833,1.9833,1.9833,72050000.0
2008-04-28 06:21:00,1.9833,1.9833,1.9833,1.9833,35600000.0
2008-04-28 06:22:00,1.9833,1.9833,1.9833,1.9833,40000000.0
2008-04-28 06:23:00,1.9833,1.9833,1.9833,1.9833,5600000.0
2008-04-28 06:24:00,1.9833,1.9833,1.9833,1.9833,34850000.0
2008-04-28 06:25:00,1.9833,1.9833,1.9833,1.9833,100000.0
2008-04-28 06:26:00,1.9833,1.9834,1.9833,1.9834,89200000.0
2008-04-28 06:27:00,1.9834,1.9834,1.9834,1.9834,4800000.0
2008-04-28 06:28:00,1.9834,1.9834,1.9834,1.9834,7200000.0
2008-04-28 06:29:00,1.9834,1.9835,1.9834,1.9835,31300000.0
2008-04-28 06:30:00,1.9835,1.9835,1.9835,1.9835,4800000.0
2008-04-28 06:31:00,1.98337,1.98342,1.98328,1.98331,50700000.0
2008-04-28 06:32:00,1.98335,1.98342,1.9833,1.9833,30700000.0
2008-04-28 06:33:00,1.9835,1.9835,1.9835,1.9835,7200000.0
2008-04-28 06:34:00,1.9835,1.9835,1.98335,1.9835,10800000.0
2008-04-28 06:35:00,1.9835,1.9835,1.9834,1.9834,31600000.0
2008-04-28 06:36:00,1.9834,1.9834,1.9834,1.9834,4800000.0
2008-04-28 06:37:00,1.9834,1.9834,1.9834,1.9834,96400000.0
2008-04-28 06:38:00,1.9834,1.9835,1.9834,1.9835,78800000.0
2008-04-28 06:39:00,1.9835,1.9835,1.9835,1.9835,199200000.0
2008-04-28 06:40:00,1.9835,1.9835,1.9835,1.9835,60000000.0
2008-04-28 06:41:00,1.9835,1.9835,1.9835,1.9835,41200000.0
2008-04-28 06:42:00,1.9835,1.9835,1.9835,1.9835,8000000.0
2008-04-28 06:43:00,1.9835,1.9835,1.9835,1.9835,46800000.0
2008-04-28 06:44:00,1.9835,1.9836,1.9835,1.9835,77200000.0
2008-04-28 06:45:00,1.98355,1.9837,1.9835,1.9835,66800000.0
2008-04-28 06:46:00,1.9835,1.9835,1.9834,1.9834,73600000.0
2008-04-28 06:47:00,1.9834,1.9834,1.98335,1.98335,46200000.0
2008-04-28 06:48:00,1.9834,1.9834,1.9833,1.9834,113600000.0
2008-04-28 06:49:00,1.9834,1.9834,1.98335,1.98335,54800000.0
2008-04-28 06:50:00,1.98335,1.9836,1.9832,1.9832,125800000.0
2008-04-28 06:51:00,1.9833,1.9835,1.9833,1.9835,85000000.0
2008-04-28 06:52:00,1.9835,1.9835,1.9835,1.9835,89200000.0
2008-04-28 06:53:00,1.9835,1.98355,1.9832,1.9833,535599998.0
2008-04-28 06:54:00,1.9833,1.9835,1.9832,1.9832,528000000.0
2008-04-28 06:55:00,1.9832,1.9833,1.9832,1.9832,153600000.0
2008-04-28 06:56:00,1.9832,1.9832,1.9832,1.9832,12000000.0
2008-04-28 06:57:00,1.9832,1.9832,1.9832,1.9832,20000000.0
2008-04-28 06:58:00,1.9832,1.9833,1.9832,1.9832,28800000.0
2008-04-28 06:59:00,1.9832,1.9832,1.9832,1.9832,6400000.0
2008-04-28 07:00:00,1.9832,1.9832,1.9831,1.9831,45600000.0
2008-04-28 07:01:00,1.9829,1.9832,1.9829,1.9832,73300000.0
2008-04-28 07:02:00,1.98325,1.9833,1.9829,1.9829,269600001.0
2008-04-28 07:03:00,1.98277,1.98297,1.98263,1.98273,113900000.0
2008-04-28 07:04:00,1.98265,1.98304,1.98265,1.98268,76800000.0
2008-04-28 07:05:00,1.9829,1.9829,1.9829,1.9829,14200000.0
2008-04-28 07:06:00,1.9829,1.9833,1.9829,1.9833,140800000.0
2008-04-28 07:07:00,1.9833,1.9833,1.9833,1.9833,17600000.0
2008-04-28 07:08:00,1.9833,1.9833,1.9833,1.9833,84400000.0
2008-04-28 07:09:00,1.9833,1.9833,1.9831,1.9831,234400000.0
2008-04-28 07:10:00,1.9831,1.9832,1.9831,1.9832,53600000.0
2008-04-28 07:11:00,1.9832,1.9833,1.9832,1.9832,122800004.0
2008-04-28 07:12:00,1.9832,1.9832,1.9831,1.9831,28800000.0
2008-04-28 07:13:00,1.9831,1.9833,1.9831,1.9833,15100000.0
2008-04-28 07:14:00,1.9835,1.9839,1.9833,1.9839,92300000.0
2008-04-28 07:15:00,1.984,1.98415,1.98375,1.984,210100000.0
2008-04-28 07:16:00,1.984,1.9845,1.984,1.9845,190800000.0
2008-04-28 07:17:00,1.9845,1.98465,1.9845,1.9846,211600000.0
2008-04-28 07:18:00,1.9846,1.9846,1.9844,1.98445,122800000.0
2008-04-28 07:19:00,1.9845,1.9845,1.98435,1.9845,320000000.0
2008-04-28 07:20:00,1.9845,1.9845,1.9842,1.9845,304800000.0
2008-04-28 07:21:00,1.9845,1.9846,1.9845,1.9846,50400001.0
2008-04-28 07:22:00,1.9846,1.9846,1.9845,1.9845,128200000.0
2008-04-28 07:23:00,1.98465,1.98475,1.9845,1.9847,180600000.0
2008-04-28 07:24:00,1.98475,1.9854,1.98475,1.985,128000000.0
2008-04-28 07:25:00,1.98505,1.9855,1.98505,1.9855,171799999.0
2008-04-28 07:26:00,1.9855,1.9856,1.9852,1.9856,19800000.0
2008-04-28 07:27:00,1.9854,1.9854,1.9852,1.9852,27000000.0
2008-04-28 07:28:00,1.98525,1.98525,1.9852,1.98525,29399999.0
2008-04-28 07:29:00,1.9852,1.98555,1.9851,1.9851,68699999.0
2008-04-28 07:30:00,1.9851,1.9851,1.9849,1.9849,93900000.0
2008-04-28 07:31:00,1.9849,1.985,1.9849,1.985,18500000.0
2008-04-28 07:32:00,1.985,1.98505,1.9848,1.985,126899999.0
2008-04-28 07:33:00,1.985,1.9851,1.9848,1.9851,182400000.0
2008-04-28 07:34:00,1.985,1.98509,1.98483,1.98493,217800000.0
2008-04-28 07:35:00,1.9851,1.9852,1.9851,1.9851,159000000.0
2008-04-28 07:36:00,1.9851,1.9851,1.98505,1.9851,33200000.0
2008-04-28 07:37:00,1.9851,1.9851,1.98495,1.985,247200000.0
2008-04-28 07:38:00,1.9851,1.9851,1.98465,1.9847,261100000.0
2008-04-28 07:39:00,1.98475,1.9849,1.9844,1.98475,81100000.0
2008-04-28 07:40:00,1.98475,1.98475,1.984,1.98435,322400000.0
2008-04-28 07:41:00,1.98435,1.98435,1.984,1.984,323700000.0
2008-04-28 07:42:00,1.984,1.9841,1.98375,1.9839,110000000.0
2008-04-28 07:43:00,1.9839,1.9839,1.9835,1.9835,87100000.0
2008-04-28 07:44:00,1.9835,1.9837,1.98345,1.9836,112700000.0
2008-04-28 07:45:00,1.9837,1.9838,1.98355,1.98355,107200000.0
2008-04-28 07:46:00,1.9836,1.98405,1.9835,1.984,155100000.0
2008-04-28 07:47:00,1.984,1.98405,1.9839,1.9839,38100000.0
2008-04-28 07:48:00,1.9839,1.9842,1.9839,1.98415,82700000.0
2008-04-28 07:49:00,1.98415,1.98415,1.98385,1.98385,159300000.0
2008-04-28 07:50:00,1.9837,1.98385,1.98335,1.9837,182100000.0
2008-04-28 07:51:00,1.98375,1.9839,1.98365,1.9839,55300000.0
2008-04-28 07:52:00,1.9839,1.98415,1.9838,1.9838,91200000.0
2008-04-28 07:53:00,1.9838,1.9838,1.9834,1.9834,48400000.0
2008-04-28 07:54:00,1.98325,1.9835,1.9832,1.9835,154300000.0
2008-04-28 07:55:00,1.9835,1.98355,1.98345,1.98345,9200000.0
2008-04-28 07:56:00,1.98345,1.9836,1.9834,1.9834,67100000.0
2008-04-28 07:57:00,1.9834,1.9834,1.9833,1.9833,43800000.0
2008-04-28 07:58:00,1.9833,1.9835,1.9831,1.9835,71600000.0
2008-04-28 07:59:00,1.98355,1.98375,1.98355,1.98365,69300000.0
2008-04-28 08:00:00,1.98365,1.98365,1.9833,1.9834,163800000.0
2008-04-28 08:01:00,1.9835,1.98365,1.9835,1.9835,31500000.0
2008-04-28 08:02:00,1.9835,1.98365,1.9833,1.9836,183900000.0
2008-04-28 08:03:00,1.9836,1.9838,1.9836,1.9838,94100000.0
2008-04-28 08:04:00,1.9838,1.9844,1.9838,1.9844,144900000.0
2008-04-28 08:05:00,1.9844,1.9848,1.9843,1.9844,202300000.0
2008-04-28 08:06:00,1.9844,1.9844,1.9843,1.9843,89300000.0
2008-04-28 08:07:00,1.9842,1.9844,1.9841,1.9844,101300000.0
2008-04-28 08:08:00,1.9843,1.9845,1.9843,1.98445,27100000.0
2008-04-28 08:09:00,1.98445,1.98445,1.98425,1.9844,42600000.0
2008-04-28 08:10:00,1.9844,1.98465,1.9842,1.9846,107400000.0
2008-04-28 08:11:00,1.98445,1.9851,1.98445,1.985,160600000.0
2008-04-28 08:12:00,1.985,1.9852,1.98475,1.9851,189300000.0
2008-04-28 08:13:00,1.9851,1.9855,1.9851,1.9853,90200000.0
2008-04-28 08:14:00,1.9853,1.9853,1.98495,1.98495,106600000.0
2008-04-28 08:15:00,1.98495,1.98505,1.98465,1.9847,124600000.0
2008-04-28 08:16:00,1.98475,1.9848,1.98435,1.9845,196500001.0
2008-04-28 08:17:00,1.9845,1.98455,1.98435,1.98455,132700000.0
2008-04-28 08:18:00,1.98455,1.98475,1.98445,1.9846,239400000.0
2008-04-28 08:19:00,1.9846,1.9846,1.98445,1.9846,136200000.0
2008-04-28 08:20:00,1.98455,1.9848,1.98445,1.9848,74699999.0
2008-04-28 08:21:00,1.9848,1.9853,1.9848,1.9853,172100000.0
2008-04-28 08:22:00,1.9853,1.9853,1.98475,1.98475,109600000.0
2008-04-28 08:23:00,1.9848,1.98495,1.9847,1.98485,150100000.0
2008-04-28 08:24:00,1.9848,1.98485,1.98475,1.9848,23800000.0
2008-04-28 08:25:00,1.9848,1.9849,1.98475,1.98485,108600000.0
2008-04-28 08:26:00,1.98485,1.98535,1.98485,1.98525,57200000.0
2008-04-28 08:27:00,1.98525,1.98525,1.9848,1.98485,61500000.0
2008-04-28 08:28:00,1.98485,1.98505,1.98465,1.9848,116700000.0
2008-04-28 08:29:00,1.9848,1.98515,1.98475,1.98515,92100000.0
2008-04-28 08:30:00,1.9851,1.9851,1.9846,1.9846,212100000.0
2008-04-28 08:31:00,1.9846,1.98475,1.9846,1.9846,62900000.0
2008-04-28 08:32:00,1.9846,1.98515,1.9846,1.98515,188000001.0
2008-04-28 08:33:00,1.98515,1.98525,1.9846,1.9846,189400000.0
2008-04-28 08:34:00,1.9846,1.98495,1.9844,1.98455,254200000.0
2008-04-28 08:35:00,1.98455,1.98465,1.9845,1.9845,66600000.0
2008-04-28 08:36:00,1.9845,1.9845,1.984,1.984,232300000.0
2008-04-28 08:37:00,1.984,1.9842,1.984,1.984,162500000.0
2008-04-28 08:38:00,1.984,1.9842,1.984,1.984,73200000.0
2008-04-28 08:39:00,1.9841,1.9842,1.9838,1.98385,94700000.0
2008-04-28 08:40:00,1.9839,1.98395,1.98385,1.9839,158800000.0
2008-04-28 08:41:00,1.9839,1.9842,1.98385,1.9842,45100000.0
2008-04-28 08:42:00,1.9842,1.9842,1.98395,1.98395,49100000.0
2008-04-28 08:43:00,1.9839,1.9839,1.9836,1.9838,177600000.0
2008-04-28 08:44:00,1.9838,1.9845,1.9838,1.9842,241100000.0
2008-04-28 08:45:00,1.9842,1.98435,1.98395,1.9841,171200000.0
2008-04-28 08:46:00,1.9841,1.9842,1.98395,1.98395,108100000.0
2008-04-28 08:47:00,1.9839,1.98405,1.9839,1.984,75700000.0
2008-04-28 08:48:00,1.98395,1.984,1.9839,1.9839,28900000.0
2008-04-28 08:49:00,1.9839,1.9841,1.98375,1.9838,61500000.0
2008-04-28 08:50:00,1.9838,1.98385,1.9838,1.9838,11200000.0
2008-04-28 08:51:00,1.9838,1.9839,1.9837,1.9839,74900000.0
2008-04-28 08:52:00,1.9839,1.9839,1.98365,1.98365,187200001.0
2008-04-28 08:53:00,1.98365,1.9841,1.98365,1.98405,248200000.0
2008-04-28 08:54:00,1.98395,1.984,1.9835,1.98355,266700000.0
2008-04-28 08:55:00,1.98355,1.9838,1.9835,1.98365,257800000.0
2008-04-28 08:56:00,1.98365,1.9837,1.98345,1.98345,189000000.0
2008-04-28 08:57:00,1.98345,1.98385,1.98345,1.98375,171700000.0
2008-04-28 08:58:00,1.9838,1.9838,1.9835,1.9835,113900000.0
2008-04-28 08:59:00,1.98365,1.98365,1.9833,1.9833,19300000.0
2008-04-28 09:00:00,1.9833,1.9833,1.9822,1.9824,171100000.0
2008-04-28 09:01:00,1.9824,1.9827,1.98135,1.9814,275400000.0
2008-04-28 09:02:00,1.98145,1.98185,1.98105,1.98185,303100000.0
2008-04-28 09:03:00,1.98185,1.98185,1.98085,1.9811,240100000.0
2008-04-28 09:04:00,1.9811,1.9813,1.98095,1.98115,214200000.0
2008-04-28 09:05:00,1.98115,1.9816,1.981,1.98105,311400000.0
2008-04-28 09:06:00,1.981,1.9812,1.981,1.98105,241200000.0
2008-04-28 09:07:00,1.98105,1.9811,1.9809,1.9809,179050000.0
2008-04-28 09:08:00,1.9809,1.981,1.9808,1.9808,190900000.0
2008-04-28 09:09:00,1.9808,1.9808,1.979,1.97945,292350000.0
2008-04-28 09:10:00,1.9795,1.9796,1.9793,1.9795,174100000.0
2008-04-28 09:11:00,1.9795,1.9796,1.97915,1.97935,211100000.0
2008-04-28 09:12:00,1.97935,1.9795,1.9785,1.9786,207200000.0
2008-04-28 09:13:00,1.9786,1.97865,1.9782,1.9782,161800000.0
2008-04-28 09:14:00,1.9783,1.97915,1.97825,1.97905,154600000.0
2008-04-28 09:15:00,1.979,1.97925,1.97875,1.9791,203000000.0
2008-04-28 09:16:00,1.979,1.9791,1.979,1.9791,26200000.0
2008-04-28 09:17:00,1.9791,1.9791,1.9789,1.9789,53500000.0
2008-04-28 09:18:00,1.9789,1.979,1.97875,1.97875,119400000.0
2008-04-28 09:19:00,1.97875,1.979,1.9785,1.9789,112200000.0
2008-04-28 09:20:00,1.9789,1.97895,1.9787,1.97885,71300000.0
2008-04-28 09:21:00,1.97885,1.9792,1.9788,1.9789,164792500.0
2008-04-28 09:22:00,1.9789,1.9795,1.9789,1.979,144100000.0
2008-04-28 09:23:00,1.979,1.9794,1.97895,1.9793,144500000.0
2008-04-28 09:24:00,1.9793,1.9797,1.97925,1.97955,166100000.0
2008-04-28 09:25:00,1.97955,1.9799,1.9795,1.97965,156400000.0
2008-04-28 09:26:00,1.97965,1.98,1.9796,1.9799,96800000.0
2008-04-28 09:27:00,1.9799,1.98075,1.9798,1.98065,211100000.0
2008-04-28 09:28:00,1.9807,1.98085,1.9801,1.9802,144900000.0
2008-04-28 09:29:00,1.98025,1.98035,1.9802,1.9803,138000000.0
2008-04-28 09:30:00,1.9803,1.98045,1.9796,1.9797,182000001.0
2008-04-28 09:31:00,1.9797,1.9804,1.9797,1.9801,207400000.0
2008-04-28 09:32:00,1.9801,1.9803,1.98005,1.9803,128000000.0
2008-04-28 09:33:00,1.9803,1.98045,1.97995,1.9801,306300001.0
2008-04-28 09:34:00,1.9801,1.9812,1.98005,1.98105,179200000.0
2008-04-28 09:35:00,1.98105,1.9815,1.9809,1.9809,197500000.0
2008-04-28 09:36:00,1.98095,1.98115,1.9808,1.98115,146200000.0
2008-04-28 09:37:00,1.98115,1.9818,1.98105,1.9817,241800000.0
2008-04-28 09:38:00,1.98165,1.9821,1.9816,1.9816,195000000.0
2008-04-28 09:39:00,1.9816,1.9816,1.98085,1.98095,296500000.0
2008-04-28 09:40:00,1.98095,1.9811,1.9808,1.98095,269100000.0
2008-04-28 09:41:00,1.98095,1.98095,1.9805,1.9807,229100000.0
2008-04-28 09:42:00,1.9807,1.9808,1.9805,1.9805,231400000.0
2008-04-28 09:43:00,1.9806,1.98065,1.9804,1.98045,296400000.0
2008-04-28 09:44:00,1.98045,1.98045,1.9795,1.9795,132500000.0
2008-04-28 09:45:00,1.9795,1.9799,1.9794,1.9798,150800000.0
2008-04-28 09:46:00,1.9798,1.98,1.9798,1.98,59600000.0
2008-04-28 09:47:00,1.98,1.98,1.9797,1.9798,88900000.0
2008-04-28 09:48:00,1.9798,1.98,1.9796,1.9799,141200000.0
2008-04-28 09:49:00,1.9799,1.98015,1.9799,1.98,99900000.0
2008-04-28 09:50:00,1.98,1.9801,1.9799,1.98,79700000.0
2008-04-28 09:51:00,1.98005,1.98035,1.9797,1.98035,118200000.0
2008-04-28 09:52:00,1.98035,1.98035,1.9799,1.97995,87200000.0
2008-04-28 09:53:00,1.98,1.98,1.9797,1.97975,82300000.0
2008-04-28 09:54:00,1.9797,1.9802,1.9796,1.9802,132100000.0
2008-04-28 09:55:00,1.9802,1.9803,1.98,1.9801,60500000.0
2008-04-28 09:56:00,1.9801,1.9802,1.9796,1.9797,129200000.0
2008-04-28 09:57:00,1.9797,1.97975,1.9794,1.9796,148000000.0
2008-04-28 09:58:00,1.9796,1.9799,1.97955,1.9796,114700000.0
2008-04-28 09:59:00,1.97955,1.97975,1.9794,1.97975,103000000.0
2008-04-28 10:00:00,1.9797,1.97985,1.97915,1.97985,147700000.0
2008-04-28 10:01:00,1.9797,1.9799,1.97955,1.9798,60500000.0
2008-04-28 10:02:00,1.9798,1.9799,1.9793,1.9794,120300000.0
2008-04-28 10:03:00,1.9795,1.97975,1.9795,1.9795,149700000.0
2008-04-28 10:04:00,1.9795,1.9796,1.9794,1.97945,78900000.0
2008-04-28 10:05:00,1.97945,1.97955,1.97935,1.97945,59000000.0
2008-04-28 10:06:00,1.97945,1.97955,1.97935,1.9794,73500000.0
2008-04-28 10:07:00,1.9794,1.9795,1.9793,1.97945,115600000.0
2008-04-28 10:08:00,1.97945,1.97955,1.9792,1.9795,37700000.0
2008-04-28 10:09:00,1.9795,1.9795,1.9793,1.9795,77000000.0
2008-04-28 10:10:00,1.9795,1.98,1.9795,1.97995,120000000.0
2008-04-28 10:11:00,1.97995,1.9805,1.97995,1.9805,152478800.0
2008-04-28 10:12:00,1.9805,1.9806,1.98045,1.98055,92200000.0
2008-04-28 10:13:00,1.98055,1.98055,1.9803,1.9805,200600000.0
2008-04-28 10:14:00,1.9805,1.98075,1.9805,1.9807,126500000.0
2008-04-28 10:15:00,1.9807,1.9807,1.98035,1.9807,110100000.0
2008-04-28 10:16:00,1.9807,1.9808,1.9807,1.9808,53400000.0
2008-04-28 10:17:00,1.9808,1.981,1.9808,1.9808,33800000.0
2008-04-28 10:18:00,1.9808,1.981,1.98075,1.9808,105500000.0
2008-04-28 10:19:00,1.9808,1.9811,1.9808,1.98085,157300000.0
2008-04-28 10:20:00,1.98085,1.98105,1.9808,1.9809,78100000.0
2008-04-28 10:21:00,1.98095,1.981,1.98085,1.98085,39800000.0
2008-04-28 10:22:00,1.98085,1.98085,1.98075,1.98085,66599999.0
2008-04-28 10:23:00,1.9808,1.9808,1.98065,1.98075,41200000.0
2008-04-28 10:24:00,1.98075,1.98085,1.9807,1.9807,141900000.0
2008-04-28 10:25:00,1.9807,1.9807,1.98,1.98015,124100000.0
2008-04-28 10:26:00,1.98,1.98015,1.97995,1.98,35600000.0
2008-04-28 10:27:00,1.98,1.98025,1.9799,1.9802,63600000.0
2008-04-28 10:28:00,1.9802,1.9803,1.9801,1.98015,67000000.0
2008-04-28 10:29:00,1.98015,1.98025,1.98,1.98015,73400000.0
2008-04-28 10:30:00,1.98015,1.98025,1.9801,1.98025,98300000.0
2008-04-28 10:31:00,1.98025,1.9805,1.9801,1.9805,108600000.0
2008-04-28 10:32:00,1.9805,1.9805,1.9802,1.9802,42300000.0
2008-04-28 10:33:00,1.9802,1.9802,1.9801,1.9801,49800000.0
2008-04-28 10:34:00,1.9801,1.9802,1.9798,1.97985,180100000.0
2008-04-28 10:35:00,1.9798,1.98025,1.9797,1.98015,84300000.0
2008-04-28 10:36:00,1.9801,1.98015,1.97975,1.9799,112700000.0
2008-04-28 10:37:00,1.9799,1.97995,1.97965,1.9798,93600000.0
2008-04-28 10:38:00,1.97985,1.97995,1.9797,1.9797,87700000.0
2008-04-28 10:39:00,1.9798,1.9799,1.9797,1.9797,83000000.0
2008-04-28 10:40:00,1.97975,1.97975,1.9795,1.97965,74000000.0
2008-04-28 10:41:00,1.97965,1.97965,1.9794,1.9795,55600000.0
2008-04-28 10:42:00,1.9795,1.97975,1.9795,1.9797,63100000.0
2008-04-28 10:43:00,1.9797,1.9797,1.9796,1.9796,99200000.0
2008-04-28 10:44:00,1.9796,1.98025,1.9796,1.9802,79300000.0
2008-04-28 10:45:00,1.9802,1.9802,1.97995,1.97995,54300000.0
2008-04-28 10:46:00,1.97995,1.98005,1.9799,1.9799,51700000.0
2008-04-28 10:47:00,1.97995,1.98,1.97975,1.98,164900000.0
2008-04-28 10:48:00,1.98,1.9805,1.98,1.9803,202000000.0
2008-04-28 10:49:00,1.98035,1.9806,1.9803,1.9804,91700000.0
2008-04-28 10:50:00,1.9804,1.98085,1.9803,1.9807,128400000.0
2008-04-28 10:51:00,1.9807,1.9808,1.98045,1.9805,103300000.0
2008-04-28 10:52:00,1.98055,1.9811,1.9805,1.9811,151000000.0
2008-04-28 10:53:00,1.9811,1.98115,1.98105,1.9811,46700000.0
2008-04-28 10:54:00,1.98115,1.9818,1.98115,1.9814,126200000.0
2008-04-28 10:55:00,1.9814,1.98165,1.9814,1.9815,66700000.0
2008-04-28 10:56:00,1.98155,1.98225,1.9815,1.98225,101500000.0
2008-04-28 10:57:00,1.98225,1.9823,1.982,1.982,118400000.0
2008-04-28 10:58:00,1.982,1.98225,1.9818,1.9821,151200000.0
2008-04-28 10:59:00,1.9821,1.9821,1.9819,1.9821,285000000.0
2008-04-28 11:00:00,1.9821,1.98315,1.982,1.98315,239100000.0
2008-04-28 11:01:00,1.98315,1.9838,1.98295,1.9837,135700000.0
2008-04-28 11:02:00,1.98375,1.9843,1.9834,1.9835,179500000.0
2008-04-28 11:03:00,1.9835,1.9835,1.98335,1.9834,26000000.0
2008-04-28 11:04:00,1.9834,1.9836,1.98335,1.9835,178300000.0
2008-04-28 11:05:00,1.9835,1.98375,1.9834,1.9837,139000000.0
2008-04-28 11:06:00,1.98375,1.98385,1.98345,1.9837,190800000.0
2008-04-28 11:07:00,1.98365,1.98365,1.98355,1.98365,54500000.0
2008-04-28 11:08:00,1.98365,1.9839,1.98365,1.9838,98300000.0
2008-04-28 11:09:00,1.9838,1.98405,1.9838,1.98405,87700000.0
2008-04-28 11:10:00,1.98405,1.98405,1.9839,1.9839,107400000.0
2008-04-28 11:11:00,1.9839,1.9847,1.9839,1.98455,152000000.0
2008-04-28 11:12:00,1.9846,1.985,1.9839,1.984,132100000.0
2008-04-28 11:13:00,1.9841,1.98475,1.98395,1.98445,174600000.0
2008-04-28 11:14:00,1.98445,1.9854,1.98435,1.98515,195700000.0
2008-04-28 11:15:00,1.98525,1.9868,1.9852,1.9867,212200000.0
2008-04-28 11:16:00,1.9867,1.9867,1.98615,1.98635,194300000.0
2008-04-28 11:17:00,1.98635,1.98725,1.98635,1.98705,268100000.0
2008-04-28 11:18:00,1.9871,1.9874,1.98685,1.98725,210100000.0
2008-04-28 11:19:00,1.98725,1.9874,1.98695,1.98695,237700000.0
2008-04-28 11:20:00,1.98695,1.98695,1.9861,1.9862,282100000.0
2008-04-28 11:21:00,1.9862,1.98665,1.9862,1.9863,235400000.0
2008-04-28 11:22:00,1.9863,1.9865,1.9863,1.98645,97300000.0
2008-04-28 11:23:00,1.98645,1.9865,1.9861,1.9864,215100000.0
2008-04-28 11:24:00,1.98635,1.98635,1.9858,1.98585,272100000.0
2008-04-28 11:25:00,1.98585,1.9861,1.98575,1.986,257800000.0
2008-04-28 11:26:00,1.98605,1.98635,1.98605,1.9861,143300000.0
2008-04-28 11:27:00,1.9861,1.9861,1.9857,1.98575,305700000.0
2008-04-28 11:28:00,1.98575,1.98675,1.98575,1.98665,196100000.0
2008-04-28 11:29:00,1.98665,1.9872,1.98655,1.98715,234600000.0
2008-04-28 11:30:00,1.98715,1.9874,1.98715,1.98715,214100000.0
2008-04-28 11:31:00,1.98725,1.98725,1.98675,1.98695,200900000.0
2008-04-28 11:32:00,1.98695,1.98705,1.9868,1.987,205500000.0
2008-04-28 11:33:00,1.987,1.98775,1.9869,1.9877,263000000.0
2008-04-28 11:34:00,1.9877,1.9878,1.9874,1.9878,317900000.0
2008-04-28 11:35:00,1.9878,1.9884,1.9877,1.98775,366300000.0
2008-04-28 11:36:00,1.9878,1.9884,1.9877,1.98815,205700000.0
2008-04-28 11:37:00,1.9882,1.98825,1.98815,1.9882,115100000.0
2008-04-28 11:38:00,1.9882,1.98885,1.9882,1.9884,151600000.0
2008-04-28 11:39:00,1.9884,1.9885,1.9882,1.9883,242400000.0
2008-04-28 11:40:00,1.9883,1.9883,1.988,1.9883,135100000.0
2008-04-28 11:41:00,1.9883,1.98855,1.9878,1.98835,213400000.0
2008-04-28 11:42:00,1.98845,1.9887,1.98805,1.9883,228900000.0
2008-04-28 11:43:00,1.9883,1.9883,1.98765,1.98765,110000000.0
2008-04-28 11:44:00,1.9877,1.9878,1.9875,1.9878,149000000.0
2008-04-28 11:45:00,1.9878,1.98785,1.98755,1.98765,183400000.0
2008-04-28 11:46:00,1.9877,1.9877,1.9874,1.98755,117700000.0
2008-04-28 11:47:00,1.98755,1.98805,1.9874,1.9879,176100000.0
2008-04-28 11:48:00,1.988,1.9885,1.9879,1.98825,167300000.0
2008-04-28 11:49:00,1.98825,1.98885,1.98815,1.9888,316600000.0
2008-04-28 11:50:00,1.98875,1.98885,1.98845,1.98855,220200000.0
2008-04-28 11:51:00,1.98855,1.98865,1.98825,1.98835,192800000.0
2008-04-28 11:52:00,1.9884,1.98855,1.9883,1.98845,130900000.0
2008-04-28 11:53:00,1.98845,1.98865,1.98845,1.98865,216400000.0
2008-04-28 11:54:00,1.98865,1.9891,1.98865,1.989,154800000.0
2008-04-28 11:55:00,1.989,1.98925,1.989,1.98915,182100000.0
2008-04-28 11:56:00,1.98915,1.98935,1.98915,1.9892,143800000.0
2008-04-28 11:57:00,1.9892,1.9898,1.9892,1.98955,178900000.0
2008-04-28 11:58:00,1.98955,1.9896,1.9892,1.98925,175200000.0
2008-04-28 11:59:00,1.98925,1.98975,1.9887,1.98955,277100000.0
2008-04-28 12:00:00,1.98955,1.98995,1.98925,1.9894,252900000.0
2008-04-28 12:01:00,1.98945,1.991,1.98945,1.9904,272950000.0
2008-04-28 12:02:00,1.9904,1.9905,1.9901,1.99035,342400000.0
2008-04-28 12:03:00,1.99035,1.9905,1.9901,1.9902,338200000.0
2008-04-28 12:04:00,1.9902,1.9905,1.99015,1.99045,168100000.0
2008-04-28 12:05:00,1.99045,1.9905,1.98965,1.99015,250200001.0
2008-04-28 12:06:00,1.99015,1.99015,1.98955,1.98975,369700000.0
2008-04-28 12:07:00,1.9896,1.98995,1.9896,1.9897,147300000.0
2008-04-28 12:08:00,1.9897,1.9897,1.98955,1.9897,282700000.0
2008-04-28 12:09:00,1.9897,1.98975,1.98945,1.98945,103400000.0
2008-04-28 12:10:00,1.98945,1.9895,1.98905,1.98905,229700000.0
2008-04-28 12:11:00,1.98905,1.98905,1.9888,1.989,126500000.0
2008-04-28 12:12:00,1.98905,1.98905,1.9887,1.9887,297500000.0
2008-04-28 12:13:00,1.9887,1.9887,1.9875,1.98825,368800000.0
2008-04-28 12:14:00,1.98825,1.98825,1.9878,1.9878,298700000.0
2008-04-28 12:15:00,1.98775,1.9878,1.9873,1.9873,189900000.0
2008-04-28 12:16:00,1.9873,1.98785,1.9872,1.98785,379500000.0
2008-04-28 12:17:00,1.9878,1.98805,1.9878,1.98785,274100000.0
2008-04-28 12:18:00,1.98785,1.98795,1.98785,1.98785,372600000.0
2008-04-28 12:19:00,1.98785,1.98875,1.98785,1.98875,251600000.0
2008-04-28 12:20:00,1.98875,1.98875,1.9884,1.9886,214899999.0
2008-04-28 12:21:00,1.9886,1.98875,1.9883,1.9883,219100000.0
2008-04-28 12:22:00,1.9884,1.9884,1.98815,1.98815,234600000.0
2008-04-28 12:23:00,1.98815,1.98815,1.988,1.988,145000000.0
2008-04-28 12:24:00,1.988,1.9882,1.988,1.9882,107100000.0
2008-04-28 12:25:00,1.9882,1.9882,1.98775,1.988,245400000.0
2008-04-28 12:26:00,1.98795,1.9882,1.98795,1.98815,215600000.0
2008-04-28 12:27:00,1.98815,1.9885,1.9881,1.98835,156200000.0
2008-04-28 12:28:00,1.98835,1.9885,1.9883,1.9884,144500000.0
2008-04-28 12:29:00,1.98835,1.98885,1.98835,1.98875,224000000.0
2008-04-28 12:30:00,1.98875,1.98875,1.9885,1.98865,259400000.0
2008-04-28 12:31:00,1.9887,1.98885,1.98865,1.98865,200400001.0
2008-04-28 12:32:00,1.98865,1.98865,1.98835,1.9884,201300000.0
2008-04-28 12:33:00,1.9884,1.98885,1.9884,1.9888,188900000.0
2008-04-28 12:34:00,1.9888,1.989,1.98865,1.9888,285700001.0
2008-04-28 12:35:00,1.98875,1.98885,1.9884,1.9884,240000000.0
2008-04-28 12:36:00,1.98845,1.9886,1.9883,1.9886,146800000.0
2008-04-28 12:37:00,1.9886,1.9886,1.9886,1.9886,11200000.0
2008-04-28 12:38:00,1.9886,1.9886,1.9883,1.9885,111000000.0
2008-04-28 12:39:00,1.9885,1.98855,1.988,1.988,100600000.0
2008-04-28 12:40:00,1.98805,1.98815,1.98785,1.988,109300000.0
2008-04-28 12:41:00,1.988,1.9883,1.98785,1.9883,131300000.0
2008-04-28 12:42:00,1.98835,1.9884,1.98815,1.9884,95300000.0
2008-04-28 12:43:00,1.98835,1.98835,1.9876,1.98775,218600000.0
2008-04-28 12:44:00,1.98775,1.98775,1.98745,1.9875,65900000.0
2008-04-28 12:45:00,1.9875,1.9877,1.9873,1.9874,175900000.0
2008-04-28 12:46:00,1.9874,1.98765,1.9874,1.9876,90300000.0
2008-04-28 12:47:00,1.9876,1.98785,1.9875,1.9875,144500000.0
2008-04-28 12:48:00,1.9875,1.98755,1.9875,1.9875,62900000.0
2008-04-28 12:49:00,1.9875,1.98755,1.9875,1.9875,28500000.0
2008-04-28 12:50:00,1.9875,1.9876,1.9875,1.9876,58800000.0
2008-04-28 12:51:00,1.9876,1.9876,1.9873,1.98735,151900000.0
2008-04-28 12:52:00,1.98735,1.9875,1.9873,1.9873,72700000.0
2008-04-28 12:53:00,1.9874,1.9874,1.98715,1.9873,83200000.0
2008-04-28 12:54:00,1.9873,1.9873,1.987,1.98705,129700000.0
2008-04-28 12:55:00,1.98705,1.9871,1.987,1.98705,107300000.0
2008-04-28 12:56:00,1.98705,1.9876,1.98705,1.9875,162700000.0
2008-04-28 12:57:00,1.9875,1.9877,1.9874,1.9875,84500000.0
2008-04-28 12:58:00,1.9875,1.9877,1.9875,1.9876,49100000.0
2008-04-28 12:59:00,1.98765,1.988,1.98765,1.9879,155600000.0
2008-04-28 13:00:00,1.9879,1.98825,1.98785,1.9881,172700000.0
2008-04-28 13:01:00,1.98815,1.9886,1.98815,1.9884,168300000.0
2008-04-28 13:02:00,1.9886,1.9886,1.9881,1.9883,167200000.0
2008-04-28 13:03:00,1.9883,1.9885,1.98825,1.9885,161200000.0
2008-04-28 13:04:00,1.9885,1.9886,1.9885,1.9886,11800000.0
2008-04-28 13:05:00,1.9886,1.9887,1.9886,1.9886,31100000.0
2008-04-28 13:06:00,1.98855,1.98855,1.9882,1.9882,81200000.0
2008-04-28 13:07:00,1.9882,1.9883,1.9882,1.9882,48800000.0
2008-04-28 13:08:00,1.9882,1.9882,1.9881,1.9881,33800000.0
2008-04-28 13:09:00,1.9881,1.9882,1.9881,1.9881,35000000.0
2008-04-28 13:10:00,1.98805,1.98805,1.9877,1.98775,86500000.0
2008-04-28 13:11:00,1.9878,1.988,1.9878,1.988,63300000.0
2008-04-28 13:12:00,1.9879,1.988,1.9876,1.98765,218700000.0
2008-04-28 13:13:00,1.98775,1.988,1.98765,1.9877,166200001.0
2008-04-28 13:14:00,1.9877,1.9877,1.9875,1.9875,56200000.0
2008-04-28 13:15:00,1.98755,1.98765,1.98745,1.9876,94500000.0
2008-04-28 13:16:00,1.9876,1.9878,1.9876,1.98765,105300000.0
2008-04-28 13:17:00,1.98765,1.988,1.98765,1.98795,377000000.0
2008-04-28 13:18:00,1.988,1.9886,1.988,1.9884,205500000.0
2008-04-28 13:19:00,1.9884,1.98865,1.9884,1.9885,309100000.0
2008-04-28 13:20:00,1.9885,1.98865,1.98845,1.9885,157000000.0
2008-04-28 13:21:00,1.9885,1.9885,1.9885,1.9885,70000000.0
2008-04-28 13:22:00,1.9885,1.9885,1.9878,1.98795,324700000.0
2008-04-28 13:23:00,1.98795,1.98805,1.9878,1.98805,179100000.0
2008-04-28 13:24:00,1.98805,1.9881,1.9878,1.9879,219200000.0
2008-04-28 13:25:00,1.9879,1.9879,1.9877,1.98785,234800000.0
2008-04-28 13:26:00,1.98785,1.98795,1.98785,1.98785,137200000.0
2008-04-28 13:27:00,1.98785,1.98825,1.9878,1.98825,293000000.0
2008-04-28 13:28:00,1.98825,1.9883,1.98825,1.9883,72600000.0
2008-04-28 13:29:00,1.9883,1.9885,1.9882,1.98825,80900000.0
2008-04-28 13:30:00,1.98835,1.9886,1.9883,1.98845,155100000.0
2008-04-28 13:31:00,1.98845,1.9885,1.98845,1.9885,13900000.0
2008-04-28 13:32:00,1.9885,1.9885,1.98845,1.98845,43000000.0
2008-04-28 13:33:00,1.98845,1.9885,1.9884,1.9885,82800000.0
2008-04-28 13:34:00,1.9885,1.9885,1.9885,1.9885,4000000.0
2008-04-28 13:35:00,1.98855,1.98875,1.98845,1.9886,304300001.0
2008-04-28 13:36:00,1.9886,1.9886,1.9885,1.9886,99100000.0
2008-04-28 13:37:00,1.98865,1.9887,1.98845,1.9885,224700000.0
2008-04-28 13:38:00,1.9885,1.9885,1.9874,1.9874,376700000.0
2008-04-28 13:39:00,1.9874,1.98865,1.9874,1.9885,330700000.0
2008-04-28 13:40:00,1.9885,1.98885,1.9885,1.98865,359599999.0
2008-04-28 13:41:00,1.98865,1.98885,1.98855,1.98865,148500000.0
2008-04-28 13:42:00,1.98865,1.98885,1.9885,1.9887,352900000.0
2008-04-28 13:43:00,1.98875,1.98875,1.9885,1.98855,191800001.0
2008-04-28 13:44:00,1.98855,1.9886,1.98835,1.98855,163500000.0
2008-04-28 13:45:00,1.98855,1.9888,1.98855,1.98875,125400000.0
2008-04-28 13:46:00,1.98875,1.98875,1.9885,1.98855,165100000.0
2008-04-28 13:47:00,1.98855,1.9892,1.98855,1.9892,172800000.0
2008-04-28 13:48:00,1.9892,1.9892,1.9887,1.9892,282800000.0
2008-04-28 13:49:00,1.9892,1.9894,1.98915,1.9892,384800000.0
2008-04-28 13:50:00,1.9892,1.98945,1.9892,1.98935,192300000.0
2008-04-28 13:51:00,1.9893,1.98955,1.9893,1.98945,138900000.0
2008-04-28 13:52:00,1.98945,1.9896,1.9893,1.9894,164200000.0
2008-04-28 13:53:00,1.98935,1.98935,1.9888,1.98895,125300000.0
2008-04-28 13:54:00,1.989,1.989,1.9888,1.9888,89200000.0
2008-04-28 13:55:00,1.9888,1.98885,1.9885,1.9885,121500000.0
2008-04-28 13:56:00,1.9885,1.9886,1.9884,1.98845,157100000.0
2008-04-28 13:57:00,1.9884,1.9889,1.9884,1.9886,237600000.0
2008-04-28 13:58:00,1.9886,1.9886,1.9883,1.9884,169200000.0
2008-04-28 13:59:00,1.9884,1.98845,1.9884,1.9884,50500000.0
2008-04-28 14:00:00,1.9884,1.9898,1.9882,1.9897,535300000.0
2008-04-28 14:01:00,1.9898,1.9898,1.9896,1.9898,167200000.0
2008-04-28 14:02:00,1.98985,1.9901,1.9897,1.9901,350500000.0
2008-04-28 14:03:00,1.9901,1.9907,1.9901,1.9906,171700000.0
2008-04-28 14:04:00,1.9906,1.9912,1.99045,1.99105,231400000.0
2008-04-28 14:05:00,1.991,1.9914,1.99095,1.9912,353000000.0
2008-04-28 14:06:00,1.9912,1.9919,1.9912,1.9919,203300000.0
2008-04-28 14:07:00,1.9919,1.9922,1.9919,1.9921,190700000.0
2008-04-28 14:08:00,1.9921,1.9928,1.9921,1.9928,303700000.0
2008-04-28 14:09:00,1.9928,1.99365,1.9928,1.9935,333400000.0
2008-04-28 14:10:00,1.99345,1.99355,1.9933,1.99345,403500000.0
2008-04-28 14:11:00,1.9934,1.99385,1.99325,1.99335,280500000.0
2008-04-28 14:12:00,1.99335,1.99335,1.9926,1.9926,389400000.0
2008-04-28 14:13:00,1.9926,1.99315,1.9923,1.99235,369700000.0
2008-04-28 14:14:00,1.99235,1.99235,1.99165,1.99165,375900000.0
2008-04-28 14:15:00,1.99165,1.99165,1.99075,1.99125,446200000.0
2008-04-28 14:16:00,1.9913,1.9913,1.99115,1.9913,241700000.0
2008-04-28 14:17:00,1.9913,1.99135,1.9906,1.991,334200000.0
2008-04-28 14:18:00,1.991,1.99125,1.99095,1.9912,297900000.0
2008-04-28 14:19:00,1.9912,1.9913,1.9904,1.99045,287400000.0
2008-04-28 14:20:00,1.99045,1.9908,1.99035,1.9908,177300000.0
2008-04-28 14:21:00,1.9908,1.9909,1.9906,1.99065,240000000.0
2008-04-28 14:22:00,1.99065,1.9913,1.99055,1.9911,354600000.0
2008-04-28 14:23:00,1.99115,1.99115,1.9906,1.9907,231000000.0
2008-04-28 14:24:00,1.9907,1.99095,1.9907,1.99095,113300000.0
2008-04-28 14:25:00,1.99095,1.99105,1.9905,1.9905,220800000.0
2008-04-28 14:26:00,1.9905,1.9912,1.9905,1.99105,116800000.0
2008-04-28 14:27:00,1.9911,1.9916,1.991,1.99115,192800000.0
2008-04-28 14:28:00,1.99115,1.9912,1.991,1.9911,209500001.0
2008-04-28 14:29:00,1.99115,1.99125,1.991,1.99105,194000000.0
2008-04-28 14:30:00,1.99105,1.99125,1.991,1.991,161800000.0
2008-04-28 14:31:00,1.99105,1.99105,1.991,1.991,182000000.0
2008-04-28 14:32:00,1.991,1.99105,1.9905,1.9905,114400000.0
2008-04-28 14:33:00,1.99055,1.991,1.9905,1.991,142200000.0
2008-04-28 14:34:00,1.991,1.9911,1.99095,1.9911,54500000.0
2008-04-28 14:35:00,1.9911,1.99125,1.991,1.991,71400000.0
2008-04-28 14:36:00,1.991,1.99105,1.991,1.991,34700000.0
2008-04-28 14:37:00,1.991,1.991,1.9902,1.9902,106600000.0
2008-04-28 14:38:00,1.99015,1.9902,1.9897,1.9901,197900000.0
2008-04-28 14:39:00,1.9901,1.9901,1.9888,1.98905,293870000.0
2008-04-28 14:40:00,1.98905,1.98925,1.98875,1.9892,367470000.0
2008-04-28 14:41:00,1.9892,1.98975,1.9891,1.98975,183600000.0
2008-04-28 14:42:00,1.9898,1.9903,1.98955,1.98955,234400000.0
2008-04-28 14:43:00,1.98955,1.98965,1.98935,1.9895,358000000.0
2008-04-28 14:44:00,1.9895,1.9895,1.989,1.9893,304600000.0
2008-04-28 14:45:00,1.9893,1.9897,1.9893,1.98965,200800000.0
2008-04-28 14:46:00,1.98975,1.98985,1.9892,1.98935,157500000.0
2008-04-28 14:47:00,1.98935,1.9895,1.98905,1.9892,131100000.0
2008-04-28 14:48:00,1.9892,1.9894,1.989,1.98925,146700000.0
2008-04-28 14:49:00,1.98925,1.99005,1.98925,1.99005,329300000.0
2008-04-28 14:50:00,1.99005,1.99045,1.98985,1.98985,361600000.0
2008-04-28 14:51:00,1.98985,1.99015,1.9897,1.99015,309900000.0
2008-04-28 14:52:00,1.99015,1.99025,1.9898,1.9898,127400000.0
2008-04-28 14:53:00,1.9898,1.9899,1.9898,1.9899,49400000.0
2008-04-28 14:54:00,1.9899,1.9899,1.9896,1.98965,156100000.0
2008-04-28 14:55:00,1.9896,1.98965,1.9894,1.9895,174100000.0
2008-04-28 14:56:00,1.9895,1.98975,1.98935,1.9895,306100000.0
2008-04-28 14:57:00,1.9895,1.9895,1.9891,1.9891,137000000.0
2008-04-28 14:58:00,1.9891,1.9891,1.989,1.98905,63000000.0
2008-04-28 14:59:00,1.9891,1.98925,1.9883,1.98845,221700000.0
2008-04-28 15:00:00,1.9885,1.9885,1.988,1.98835,269900000.0
2008-04-28 15:01:00,1.9884,1.9886,1.9883,1.9884,174200000.0
2008-04-28 15:02:00,1.9884,1.9887,1.988,1.98825,462200000.0
2008-04-28 15:03:00,1.98825,1.98825,1.98785,1.988,288100000.0
2008-04-28 15:04:00,1.988,1.98815,1.9878,1.988,159300000.0
2008-04-28 15:05:00,1.988,1.9885,1.988,1.9885,163300000.0
2008-04-28 15:06:00,1.9885,1.9885,1.9878,1.9879,170500000.0
2008-04-28 15:07:00,1.9879,1.988,1.9877,1.98795,90200000.0
2008-04-28 15:08:00,1.9879,1.9886,1.9879,1.9886,272100000.0
2008-04-28 15:09:00,1.9886,1.98915,1.9886,1.98865,364700000.0
2008-04-28 15:10:00,1.98865,1.9888,1.98845,1.98845,421400001.0
2008-04-28 15:11:00,1.98845,1.98845,1.98815,1.9882,139400000.0
2008-04-28 15:12:00,1.9882,1.9883,1.9881,1.9883,194500000.0
2008-04-28 15:13:00,1.9883,1.9885,1.98815,1.9883,257000000.0
2008-04-28 15:14:00,1.98825,1.9886,1.9882,1.9886,278200000.0
2008-04-28 15:15:00,1.9887,1.9897,1.98865,1.98955,257000000.0
2008-04-28 15:16:00,1.9895,1.9904,1.9895,1.99035,183500000.0
2008-04-28 15:17:00,1.99035,1.99075,1.99035,1.9905,237800000.0
2008-04-28 15:18:00,1.99055,1.99055,1.99005,1.9903,161300000.0
2008-04-28 15:19:00,1.9903,1.9904,1.9901,1.9903,163300000.0
2008-04-28 15:20:00,1.9903,1.99035,1.99,1.9901,189600000.0
2008-04-28 15:21:00,1.99015,1.9903,1.9901,1.9903,90200000.0
2008-04-28 15:22:00,1.9903,1.99035,1.99,1.99015,124700000.0
2008-04-28 15:23:00,1.9901,1.9903,1.99005,1.99025,51300000.0
2008-04-28 15:24:00,1.99025,1.9903,1.9899,1.99,155000000.0
2008-04-28 15:25:00,1.99,1.9906,1.99,1.9906,149100000.0
2008-04-28 15:26:00,1.9906,1.9908,1.9901,1.9901,145900000.0
2008-04-28 15:27:00,1.9901,1.9903,1.9898,1.9902,318400000.0
2008-04-28 15:28:00,1.99015,1.9902,1.9898,1.9898,239600000.0
2008-04-28 15:29:00,1.9898,1.99,1.9898,1.98995,28300000.0
2008-04-28 15:30:00,1.98995,1.99,1.9899,1.98995,43500000.0
2008-04-28 15:31:00,1.99,1.99,1.9898,1.98985,57700000.0
2008-04-28 15:32:00,1.98985,1.9899,1.98965,1.9897,74400000.0
2008-04-28 15:33:00,1.9897,1.98995,1.9897,1.98985,75200000.0
2008-04-28 15:34:00,1.9898,1.98995,1.9897,1.9898,116600000.0
2008-04-28 15:35:00,1.9898,1.9901,1.9896,1.9897,146400000.0
2008-04-28 15:36:00,1.9897,1.9897,1.98945,1.9897,138500000.0
2008-04-28 15:37:00,1.9898,1.9898,1.9896,1.98975,81400000.0
2008-04-28 15:38:00,1.9898,1.99,1.9898,1.99,80100000.0
2008-04-28 15:39:00,1.99005,1.9901,1.99,1.9901,72700000.0
2008-04-28 15:40:00,1.9901,1.9901,1.98995,1.99005,37900000.0
2008-04-28 15:41:00,1.99005,1.9901,1.98975,1.9899,60500000.0
2008-04-28 15:42:00,1.9899,1.99005,1.9899,1.99,19700000.0
2008-04-28 15:43:00,1.99,1.99,1.9895,1.9898,132500000.0
2008-04-28 15:44:00,1.9898,1.9899,1.9894,1.9896,184400000.0
2008-04-28 15:45:00,1.9896,1.9896,1.9894,1.9894,75800000.0
2008-04-28 15:46:00,1.9894,1.9894,1.9888,1.9891,361500000.0
2008-04-28 15:47:00,1.9891,1.9892,1.9889,1.9889,108800000.0
2008-04-28 15:48:00,1.9889,1.989,1.9889,1.9889,53800000.0
2008-04-28 15:49:00,1.9888,1.9893,1.9886,1.98915,238300000.0
2008-04-28 15:50:00,1.98915,1.98915,1.989,1.98905,138900000.0
2008-04-28 15:51:00,1.98905,1.9896,1.98905,1.98945,48200000.0
2008-04-28 15:52:00,1.9895,1.9897,1.98935,1.98965,134300000.0
2008-04-28 15:53:00,1.98965,1.9899,1.9896,1.98975,121900000.0
2008-04-28 15:54:00,1.9898,1.9901,1.9898,1.9901,124800000.0
2008-04-28 15:55:00,1.9901,1.9902,1.98975,1.9901,182200000.0
2008-04-28 15:56:00,1.9901,1.9903,1.99,1.99,252100000.0
2008-04-28 15:57:00,1.99,1.99005,1.9897,1.9898,149800000.0
2008-04-28 15:58:00,1.9899,1.99,1.9898,1.9899,197600000.0
2008-04-28 15:59:00,1.9899,1.99,1.9898,1.9898,92000000.0
2008-04-28 16:00:00,1.9898,1.99,1.9898,1.98995,180600000.0
2008-04-28 16:01:00,1.98995,1.9902,1.98985,1.99,125500000.0
2008-04-28 16:02:00,1.99,1.99,1.9897,1.99,225800000.0
2008-04-28 16:03:00,1.99,1.9901,1.9898,1.9901,159000000.0
2008-04-28 16:04:00,1.9901,1.9904,1.9901,1.9902,69300000.0
2008-04-28 16:05:00,1.9902,1.9909,1.9902,1.99055,147300000.0
2008-04-28 16:06:00,1.99055,1.9907,1.9903,1.99055,254500000.0
2008-04-28 16:07:00,1.9907,1.9909,1.99035,1.9905,142700000.0
2008-04-28 16:08:00,1.9905,1.99065,1.9903,1.99055,172700000.0
2008-04-28 16:09:00,1.99055,1.99065,1.99025,1.9903,40800000.0
2008-04-28 16:10:00,1.9903,1.99035,1.9898,1.98985,130000000.0
2008-04-28 16:11:00,1.9898,1.98985,1.9896,1.9897,52900000.0
2008-04-28 16:12:00,1.9897,1.9897,1.9896,1.9896,182500000.0
2008-04-28 16:13:00,1.9896,1.9899,1.9896,1.98985,124200000.0
2008-04-28 16:14:00,1.98985,1.9899,1.9896,1.9896,156800000.0
2008-04-28 16:15:00,1.9896,1.9899,1.9896,1.9898,108600000.0
2008-04-28 16:16:00,1.9898,1.99015,1.9897,1.9899,131900000.0
2008-04-28 16:17:00,1.9899,1.9902,1.9897,1.98975,248300000.0
2008-04-28 16:18:00,1.9897,1.9899,1.9897,1.9897,109800000.0
2008-04-28 16:19:00,1.9897,1.98975,1.9895,1.98975,126300000.0
2008-04-28 16:20:00,1.98975,1.9904,1.98975,1.9902,145900000.0
2008-04-28 16:21:00,1.9903,1.99035,1.99005,1.9902,171600000.0
2008-04-28 16:22:00,1.9902,1.9902,1.99,1.9901,91700000.0
2008-04-28 16:23:00,1.9901,1.9902,1.99005,1.9902,137300000.0
2008-04-28 16:24:00,1.9902,1.9908,1.99015,1.99075,110000000.0
2008-04-28 16:25:00,1.99075,1.9917,1.9907,1.9914,186800000.0
2008-04-28 16:26:00,1.99145,1.9921,1.9914,1.992,197000000.0
2008-04-28 16:27:00,1.992,1.99205,1.9915,1.9915,148200000.0
2008-04-28 16:28:00,1.99155,1.9918,1.99145,1.9917,153500000.0
2008-04-28 16:29:00,1.9917,1.9927,1.9917,1.99255,116500000.0
2008-04-28 16:30:00,1.99255,1.99265,1.9923,1.99255,188400000.0
2008-04-28 16:31:00,1.9925,1.9926,1.99165,1.99165,169400000.0
2008-04-28 16:32:00,1.99165,1.9919,1.9912,1.99125,149300000.0
2008-04-28 16:33:00,1.99125,1.9918,1.99125,1.9914,119400000.0
2008-04-28 16:34:00,1.99135,1.9915,1.9913,1.9914,50900000.0
2008-04-28 16:35:00,1.9914,1.9916,1.9913,1.9913,60900000.0
2008-04-28 16:36:00,1.9913,1.9915,1.9913,1.9915,106700000.0
2008-04-28 16:37:00,1.9915,1.9916,1.9913,1.9913,49000000.0
2008-04-28 16:38:00,1.99135,1.99145,1.9913,1.99145,78500000.0
2008-04-28 16:39:00,1.99145,1.9915,1.99125,1.99145,216700000.0
2008-04-28 16:40:00,1.9914,1.9914,1.9912,1.9914,103000000.0
2008-04-28 16:41:00,1.9914,1.9917,1.9912,1.9915,122500000.0
2008-04-28 16:42:00,1.99155,1.9922,1.99155,1.9922,119400000.0
2008-04-28 16:43:00,1.9922,1.9926,1.992,1.99225,199400000.0
2008-04-28 16:44:00,1.99225,1.9925,1.99215,1.9924,404500000.0
2008-04-28 16:45:00,1.9924,1.9933,1.9924,1.9931,308000000.0
2008-04-28 16:46:00,1.99305,1.9934,1.99305,1.9932,329500000.0
2008-04-28 16:47:00,1.9932,1.99425,1.9931,1.99425,392900000.0
2008-04-28 16:48:00,1.99425,1.9949,1.9938,1.9938,187300000.0
2008-04-28 16:49:00,1.9938,1.99415,1.99345,1.9938,188700000.0
2008-04-28 16:50:00,1.9938,1.99405,1.9937,1.994,146399999.0
2008-04-28 16:51:00,1.99395,1.99405,1.9938,1.9938,88300000.0
2008-04-28 16:52:00,1.99385,1.99405,1.9937,1.994,184000000.0
2008-04-28 16:53:00,1.99405,1.9946,1.99405,1.99435,202350000.0
2008-04-28 16:54:00,1.9943,1.99475,1.99425,1.99465,122800000.0
2008-04-28 16:55:00,1.9946,1.9951,1.9946,1.995,190400000.0
2008-04-28 16:56:00,1.995,1.99505,1.9947,1.99475,208100000.0
2008-04-28 16:57:00,1.9947,1.9949,1.99455,1.9947,254300000.0
2008-04-28 16:58:00,1.9947,1.9947,1.9945,1.9945,191200000.0
2008-04-28 16:59:00,1.9945,1.995,1.9945,1.9947,424600000.0
2008-04-28 17:00:00,1.9947,1.9947,1.9944,1.9946,501799999.0
2008-04-28 17:01:00,1.9946,1.9952,1.9946,1.995,605800000.0
2008-04-28 17:02:00,1.995,1.995,1.9944,1.9947,440000000.0
2008-04-28 17:03:00,1.9947,1.996,1.9947,1.9954,401950000.0
2008-04-28 17:04:00,1.9954,1.9965,1.9954,1.9963,452500000.0
2008-04-28 17:05:00,1.9963,1.9964,1.9959,1.99595,124000000.0
2008-04-28 17:06:00,1.99595,1.996,1.9957,1.9958,134700000.0
2008-04-28 17:07:00,1.9958,1.9958,1.9956,1.9957,165400000.0
2008-04-28 17:08:00,1.99575,1.99595,1.9957,1.99575,98500000.0
2008-04-28 17:09:00,1.9957,1.996,1.99565,1.9958,160400000.0
2008-04-28 17:10:00,1.9957,1.9958,1.9953,1.99545,181300000.0
2008-04-28 17:11:00,1.9954,1.99575,1.99535,1.9955,106200000.0
2008-04-28 17:12:00,1.9955,1.9955,1.99525,1.9953,35500000.0
2008-04-28 17:13:00,1.9953,1.9956,1.9953,1.9956,80100000.0
2008-04-28 17:14:00,1.9956,1.9956,1.99535,1.99535,89300000.0
2008-04-28 17:15:00,1.99535,1.99535,1.99525,1.9953,38400000.0
2008-04-28 17:16:00,1.9953,1.9953,1.995,1.9951,84875000.0
2008-04-28 17:17:00,1.9951,1.9952,1.99485,1.99485,64400000.0
2008-04-28 17:18:00,1.99485,1.99495,1.99425,1.99425,142800000.0
2008-04-28 17:19:00,1.9942,1.99435,1.9941,1.9943,65600000.0
2008-04-28 17:20:00,1.9943,1.9943,1.9931,1.9931,123700000.0
2008-04-28 17:21:00,1.99315,1.99395,1.99315,1.99395,88800000.0
2008-04-28 17:22:00,1.99395,1.9941,1.99345,1.994,187950000.0
2008-04-28 17:23:00,1.9939,1.9943,1.9938,1.9941,139650000.0
2008-04-28 17:24:00,1.9941,1.99435,1.9941,1.99415,203800000.0
2008-04-28 17:25:00,1.9942,1.9943,1.9941,1.9941,107000000.0
2008-04-28 17:26:00,1.9941,1.9941,1.9939,1.99395,75200000.0
2008-04-28 17:27:00,1.994,1.9941,1.9938,1.994,98400000.0
2008-04-28 17:28:00,1.99405,1.9941,1.99395,1.9941,46500000.0
2008-04-28 17:29:00,1.9941,1.99435,1.9941,1.9943,56900000.0
2008-04-28 17:30:00,1.9943,1.99435,1.9943,1.9943,29600000.0
2008-04-28 17:31:00,1.9943,1.99435,1.99425,1.99425,29500000.0
2008-04-28 17:32:00,1.9943,1.9943,1.994,1.9941,51700000.0
2008-04-28 17:33:00,1.9941,1.99425,1.9939,1.994,112800000.0
2008-04-28 17:34:00,1.994,1.994,1.9939,1.9939,34800000.0
2008-04-28 17:35:00,1.99395,1.99395,1.9939,1.9939,36100000.0
2008-04-28 17:36:00,1.9939,1.99395,1.99375,1.99375,65000000.0
2008-04-28 17:37:00,1.9937,1.9938,1.9936,1.9936,52700000.0
2008-04-28 17:38:00,1.99365,1.9938,1.9936,1.9936,46200000.0
2008-04-28 17:39:00,1.9936,1.99375,1.9936,1.9937,73000000.0
2008-04-28 17:40:00,1.9937,1.99375,1.9928,1.9928,134800000.0
2008-04-28 17:41:00,1.9928,1.9931,1.9928,1.9928,93200000.0
2008-04-28 17:42:00,1.9928,1.9928,1.9921,1.9923,166800000.0
2008-04-28 17:43:00,1.9923,1.99245,1.9922,1.9922,61800000.0
2008-04-28 17:44:00,1.9922,1.9922,1.9915,1.9917,96900000.0
2008-04-28 17:45:00,1.9917,1.9917,1.99085,1.9909,154800000.0
2008-04-28 17:46:00,1.9909,1.9909,1.99055,1.9908,147200000.0
2008-04-28 17:47:00,1.99085,1.9914,1.9907,1.9914,208800000.0
2008-04-28 17:48:00,1.99145,1.9919,1.99115,1.99115,181800000.0
2008-04-28 17:49:00,1.9912,1.99185,1.991,1.9918,169200000.0
2008-04-28 17:50:00,1.9918,1.9923,1.9917,1.9923,108300000.0
2008-04-28 17:51:00,1.9923,1.9923,1.9919,1.9919,70100000.0
2008-04-28 17:52:00,1.9919,1.992,1.9917,1.9917,57600000.0
2008-04-28 17:53:00,1.9917,1.9917,1.991,1.991,81600000.0
2008-04-28 17:54:00,1.991,1.991,1.9906,1.9906,124300000.0
2008-04-28 17:55:00,1.9906,1.9906,1.98975,1.9901,115300000.0
2008-04-28 17:56:00,1.99015,1.9903,1.99,1.9901,149000000.0
2008-04-28 17:57:00,1.9901,1.9903,1.9901,1.9903,42000000.0
2008-04-28 17:58:00,1.9903,1.9905,1.9903,1.9903,57100000.0
2008-04-28 17:59:00,1.9903,1.9906,1.9903,1.9905,37400000.0
2008-04-28 18:00:00,1.9905,1.9907,1.9901,1.9901,132700000.0
2008-04-28 18:01:00,1.9901,1.9903,1.9901,1.9901,69900000.0
2008-04-28 18:02:00,1.9901,1.99015,1.9901,1.99015,20000000.0
2008-04-28 18:03:00,1.9902,1.9902,1.99005,1.99005,46400000.0
2008-04-28 18:04:00,1.99005,1.9901,1.99005,1.99005,23200000.0
2008-04-28 18:05:00,1.99,1.9902,1.99,1.9902,55200000.0
2008-04-28 18:06:00,1.9902,1.9906,1.99015,1.99055,30600000.0
2008-04-28 18:07:00,1.9905,1.9913,1.9904,1.99125,151300000.0
2008-04-28 18:08:00,1.9913,1.99155,1.99105,1.9915,87900000.0
2008-04-28 18:09:00,1.9915,1.9916,1.99145,1.9915,64300000.0
2008-04-28 18:10:00,1.99155,1.99155,1.99125,1.99135,33200000.0
2008-04-28 18:11:00,1.9913,1.99135,1.9909,1.99095,117900000.0
2008-04-28 18:12:00,1.99095,1.9911,1.99065,1.9909,121800000.0
2008-04-28 18:13:00,1.9909,1.991,1.9908,1.991,34500000.0
2008-04-28 18:14:00,1.99105,1.9911,1.99095,1.99095,29200000.0
2008-04-28 18:15:00,1.9909,1.99135,1.9906,1.99135,107600000.0
2008-04-28 18:16:00,1.99135,1.99145,1.991,1.99125,96200000.0
2008-04-28 18:17:00,1.9913,1.9913,1.991,1.99115,80100000.0
2008-04-28 18:18:00,1.9912,1.9913,1.991,1.99125,113700000.0
2008-04-28 18:19:00,1.9913,1.9913,1.991,1.991,52500000.0
2008-04-28 18:20:00,1.991,1.9912,1.9908,1.9908,67900000.0
2008-04-28 18:21:00,1.9909,1.99095,1.99085,1.99085,24400000.0
2008-04-28 18:22:00,1.99085,1.99085,1.9908,1.9908,16700000.0
2008-04-28 18:23:00,1.9908,1.99085,1.9906,1.9906,44300000.0
2008-04-28 18:24:00,1.9906,1.99075,1.9906,1.99065,37800000.0
2008-04-28 18:25:00,1.9906,1.9906,1.9904,1.9905,30000000.0
2008-04-28 18:26:00,1.99045,1.99045,1.99035,1.99035,12200000.0
2008-04-28 18:27:00,1.99035,1.99035,1.99025,1.9903,26200000.0
2008-04-28 18:28:00,1.9903,1.99055,1.99025,1.99055,37000000.0
2008-04-28 18:29:00,1.99055,1.99065,1.9903,1.9905,48800000.0
2008-04-28 18:30:00,1.9905,1.99085,1.9905,1.99085,57400000.0
2008-04-28 18:31:00,1.99085,1.99095,1.9907,1.9909,35500000.0
2008-04-28 18:32:00,1.99085,1.9909,1.99085,1.99085,18400000.0
2008-04-28 18:33:00,1.99075,1.99075,1.9907,1.9907,37100000.0
2008-04-28 18:34:00,1.9907,1.9907,1.9903,1.9903,23600000.0
2008-04-28 18:35:00,1.9903,1.9903,1.99025,1.99025,14000000.0
2008-04-28 18:36:00,1.99025,1.99025,1.99,1.9901,47800000.0
2008-04-28 18:37:00,1.9901,1.9901,1.9901,1.9901,8800000.0
2008-04-28 18:38:00,1.9901,1.99025,1.9901,1.9901,29900000.0
2008-04-28 18:39:00,1.9901,1.9906,1.9901,1.9906,24800000.0
2008-04-28 18:40:00,1.9906,1.9907,1.9905,1.9907,32000000.0
2008-04-28 18:41:00,1.9907,1.9907,1.9903,1.9903,24200000.0
2008-04-28 18:42:00,1.99025,1.9904,1.9901,1.9903,33800000.0
2008-04-28 18:43:00,1.99035,1.99065,1.99025,1.9903,37100000.0
2008-04-28 18:44:00,1.99025,1.99055,1.99025,1.9904,22500000.0
2008-04-28 18:45:00,1.9904,1.99045,1.99005,1.99015,49500000.0
2008-04-28 18:46:00,1.9901,1.99015,1.9901,1.9901,20000000.0
2008-04-28 18:47:00,1.9901,1.99015,1.98995,1.9901,37700000.0
2008-04-28 18:48:00,1.99015,1.99015,1.99,1.99,5000000.0
2008-04-28 18:49:00,1.99,1.99045,1.99,1.9904,41000000.0
2008-04-28 18:50:00,1.9904,1.9907,1.9904,1.9905,51500000.0
2008-04-28 18:51:00,1.99055,1.9906,1.99045,1.99045,20800000.0
2008-04-28 18:52:00,1.99045,1.99045,1.9899,1.9899,37300000.0
2008-04-28 18:53:00,1.99005,1.99005,1.99,1.99,12200000.0
2008-04-28 18:54:00,1.98995,1.99,1.98995,1.99,7200000.0
2008-04-28 18:55:00,1.99,1.99005,1.99,1.99,4000000.0
2008-04-28 18:56:00,1.99,1.99035,1.99,1.9903,24200000.0
2008-04-28 18:57:00,1.99035,1.9904,1.99025,1.99025,15000000.0
2008-04-28 18:58:00,1.9903,1.9903,1.9902,1.9902,7500000.0
2008-04-28 18:59:00,1.9902,1.9902,1.99015,1.9902,13000000.0
2008-04-28 19:00:00,1.9902,1.9902,1.9902,1.9902,5400000.0
2008-04-28 19:01:00,1.9903,1.9904,1.99025,1.9904,12800000.0
2008-04-28 19:02:00,1.99035,1.9904,1.99035,1.9904,6000000.0
2008-04-28 19:03:00,1.9904,1.9904,1.9904,1.9904,2000000.0
2008-04-28 19:04:00,1.99021,1.99026,1.99007,1.99026,503700000.0
2008-04-28 19:05:00,1.9904,1.9907,1.9904,1.99065,27600000.0
2008-04-28 19:06:00,1.99065,1.9908,1.9905,1.99055,91300000.0
2008-04-28 19:07:00,1.9906,1.99075,1.9906,1.9907,17200000.0
2008-04-28 19:08:00,1.9907,1.9908,1.9907,1.99075,15800000.0
2008-04-28 19:09:00,1.99075,1.99075,1.9907,1.9907,14000000.0
2008-04-28 19:10:00,1.99075,1.991,1.99075,1.99085,31900000.0
2008-04-28 19:11:00,1.99085,1.99085,1.99085,1.99085,2600000.0
2008-04-28 19:12:00,1.99085,1.9912,1.9908,1.99115,66200000.0
2008-04-28 19:13:00,1.9912,1.9912,1.99105,1.99105,55100000.0
2008-04-28 19:14:00,1.9911,1.9911,1.991,1.9911,17400000.0
2008-04-28 19:15:00,1.9911,1.9914,1.9911,1.9914,14800000.0
2008-04-28 19:16:00,1.9914,1.9915,1.9913,1.99135,59400000.0
2008-04-28 19:17:00,1.99135,1.9914,1.99135,1.99135,4800000.0
2008-04-28 19:18:00,1.99135,1.9914,1.9913,1.9913,5600000.0
2008-04-28 19:19:00,1.99135,1.99135,1.99115,1.99115,17300000.0
2008-04-28 19:20:00,1.9912,1.99135,1.9912,1.9912,24500000.0
2008-04-28 19:21:00,1.9912,1.9914,1.9911,1.9913,64100000.0
2008-04-28 19:22:00,1.99125,1.99125,1.9912,1.9912,6200000.0
2008-04-28 19:23:00,1.99125,1.99125,1.9912,1.99125,5400000.0
2008-04-28 19:24:00,1.9912,1.9912,1.9912,1.9912,2000000.0
2008-04-28 19:25:00,1.9912,1.9912,1.9912,1.9912,3600000.0
2008-04-28 19:26:00,1.9912,1.9912,1.99115,1.99115,3200000.0
2008-04-28 19:27:00,1.99089,1.99109,1.99083,1.99096,166600000.0
2008-04-28 19:28:00,1.99115,1.9912,1.99115,1.9912,7400000.0
2008-04-28 19:29:00,1.99125,1.9913,1.9912,1.9912,5200000.0
2008-04-28 19:30:00,1.9912,1.9912,1.99105,1.9911,44900000.0
2008-04-28 19:31:00,1.9911,1.9911,1.9911,1.9911,29200000.0
2008-04-28 19:32:00,1.9911,1.9911,1.9911,1.9911,2000000.0
2008-04-28 19:33:00,1.9911,1.9912,1.9911,1.9912,13100000.0
2008-04-28 19:34:00,1.9912,1.9913,1.9911,1.9912,27900000.0
2008-04-28 19:35:00,1.9912,1.9912,1.9912,1.9912,4800000.0
2008-04-28 19:36:00,1.9912,1.9912,1.9912,1.9912,5500000.0
2008-04-28 19:37:00,1.9912,1.9912,1.9912,1.9912,25100000.0
2008-04-28 19:38:00,1.9912,1.9912,1.9912,1.9912,6500000.0
2008-04-28 19:39:00,1.9912,1.9912,1.99115,1.99115,24400000.0
2008-04-28 19:40:00,1.9912,1.9913,1.99115,1.9913,7800000.0
2008-04-28 19:41:00,1.99106,1.99124,1.99106,1.99109,231800000.0
2008-04-28 19:42:00,1.99099,1.99118,1.99099,1.99107,336000000.0
2008-04-28 19:43:00,1.9913,1.9913,1.9912,1.9912,14100000.0
2008-04-28 19:44:00,1.9912,1.99125,1.9912,1.99125,3200000.0
2008-04-28 19:45:00,1.9913,1.9913,1.99125,1.9913,5600000.0
2008-04-28 19:46:00,1.9913,1.9913,1.9911,1.9911,18000000.0
2008-04-28 19:47:00,1.9911,1.9911,1.9911,1.9911,2000000.0
2008-04-28 19:48:00,1.99115,1.99115,1.99115,1.99115,2000000.0
2008-04-28 19:49:00,1.99097,1.99103,1.99079,1.99093,94200000.0
2008-04-28 19:50:00,1.9912,1.99135,1.9912,1.9913,13900000.0
2008-04-28 19:51:00,1.9913,1.9913,1.9913,1.9913,3200000.0
2008-04-28 19:52:00,1.9913,1.9913,1.99115,1.99115,24100000.0
2008-04-28 19:53:00,1.99115,1.9913,1.99095,1.9913,34300000.0
2008-04-28 19:54:00,1.9913,1.9914,1.99125,1.9914,24400000.0
2008-04-28 19:55:00,1.9914,1.99165,1.9914,1.99165,17200000.0
2008-04-28 19:56:00,1.9917,1.9917,1.99035,1.99035,105200000.0
2008-04-28 19:57:00,1.99035,1.99035,1.9899,1.9901,47100000.0
2008-04-28 19:58:00,1.99015,1.99055,1.99005,1.99035,127600000.0
2008-04-28 19:59:00,1.99035,1.9906,1.99035,1.99055,24900000.0
2008-04-28 20:00:00,1.9905,1.99055,1.99025,1.99025,72200000.0
2008-04-28 20:01:00,1.9903,1.9904,1.99025,1.9903,31000000.0
2008-04-28 20:02:00,1.99035,1.99045,1.99035,1.9904,26800000.0
2008-04-28 20:03:00,1.9904,1.99055,1.9904,1.99055,10400000.0
2008-04-28 20:04:00,1.9906,1.9906,1.99055,1.9906,14400000.0
2008-04-28 20:05:00,1.9906,1.99065,1.99045,1.9905,63900000.0
2008-04-28 20:06:00,1.9905,1.9905,1.99045,1.99045,14300000.0
2008-04-28 20:07:00,1.99045,1.99045,1.9904,1.99045,17400000.0
2008-04-28 20:08:00,1.99045,1.99045,1.99035,1.9904,14700000.0
2008-04-28 20:09:00,1.9904,1.99045,1.99035,1.9904,35300000.0
2008-04-28 20:10:00,1.9904,1.9904,1.99035,1.9904,252400000.0
2008-04-28 20:11:00,1.9904,1.9905,1.99035,1.9905,108200000.0
2008-04-28 20:12:00,1.9905,1.9905,1.9902,1.9902,21000000.0
2008-04-28 20:13:00,1.9902,1.9902,1.99,1.99,21500000.0
2008-04-28 20:14:00,1.9899,1.9899,1.9892,1.9893,129900000.0
2008-04-28 20:15:00,1.9893,1.98935,1.98925,1.98925,34000000.0
2008-04-28 20:16:00,1.98925,1.9893,1.9891,1.9893,29100000.0
2008-04-28 20:17:00,1.9893,1.9895,1.9893,1.9895,25000000.0
2008-04-28 20:18:00,1.9895,1.9896,1.98945,1.9896,20400000.0
2008-04-28 20:19:00,1.9896,1.98965,1.98955,1.98965,12600000.0
2008-04-28 20:20:00,1.9897,1.98995,1.9897,1.98995,39900000.0
2008-04-28 20:21:00,1.98995,1.98995,1.98995,1.98995,600000.0
2008-04-28 20:22:00,1.9899,1.98995,1.9899,1.9899,10300000.0
2008-04-28 20:23:00,1.98995,1.98995,1.9899,1.98995,9900000.0
2008-04-28 20:24:00,1.99,1.99,1.99,1.99,13600000.0
2008-04-28 20:25:00,1.99,1.99,1.99,1.99,20600000.0
2008-04-28 20:26:00,1.99,1.99,1.99,1.99,24800000.0
2008-04-28 20:27:00,1.99,1.99,1.99,1.99,8300000.0
2008-04-28 20:28:00,1.99,1.99005,1.99,1.99005,9600000.0
2008-04-28 20:29:00,1.99005,1.99005,1.98995,1.98995,13000000.0
2008-04-28 20:30:00,1.98985,1.9899,1.9898,1.98985,37100000.0
2008-04-28 20:31:00,1.98985,1.98995,1.98985,1.98995,4000000.0
2008-04-28 20:32:00,1.98995,1.98995,1.98995,1.98995,2500000.0
2008-04-28 20:33:00,1.9901,1.9901,1.98995,1.98995,11600000.0
2008-04-28 20:34:00,1.98995,1.99005,1.9899,1.99005,19500000.0
2008-04-28 20:35:00,1.99005,1.99005,1.98985,1.98985,15300000.0
2008-04-28 20:36:00,1.9899,1.98995,1.98985,1.98995,10300000.0
2008-04-28 20:37:00,1.98995,1.9901,1.98975,1.98975,33900000.0
2008-04-28 20:38:00,1.98975,1.98975,1.98965,1.98975,12400000.0
2008-04-28 20:39:00,1.98975,1.9899,1.98955,1.98955,127000000.0
2008-04-28 20:40:00,1.98955,1.9896,1.9894,1.9896,77700000.0
2008-04-28 20:41:00,1.9896,1.98985,1.98955,1.98975,51100000.0
2008-04-28 20:42:00,1.98975,1.9898,1.98975,1.98975,69600000.0
2008-04-28 20:43:00,1.98975,1.9899,1.98975,1.98985,77500000.0
2008-04-28 20:44:00,1.98985,1.9899,1.9892,1.9894,59800000.0
2008-04-28 20:45:00,1.9894,1.98985,1.9894,1.98955,86500000.0
2008-04-28 20:46:00,1.98955,1.9897,1.98955,1.9897,38400000.0
2008-04-28 20:47:00,1.98975,1.98975,1.9894,1.9894,97100000.0
2008-04-28 20:48:00,1.9895,1.9896,1.98925,1.9894,57400000.0
2008-04-28 20:49:00,1.9894,1.9896,1.98935,1.9896,41500000.0
2008-04-28 20:50:00,1.9895,1.9896,1.9895,1.9896,11200000.0
2008-04-28 20:51:00,1.9896,1.9896,1.9894,1.9896,25200000.0
2008-04-28 20:52:00,1.9896,1.9897,1.98955,1.9896,29600000.0
2008-04-28 20:53:00,1.9896,1.9896,1.9894,1.9894,18500000.0
2008-04-28 20:54:00,1.9894,1.98945,1.9894,1.98945,19700000.0
2008-04-28 20:55:00,1.98945,1.98965,1.98935,1.9895,77300000.0
2008-04-28 20:56:00,1.9895,1.9895,1.9894,1.98945,10200000.0
2008-04-28 20:57:00,1.9896,1.98965,1.98945,1.98965,14600000.0
2008-04-28 20:58:00,1.98965,1.9898,1.98965,1.9897,35200000.0
2008-04-28 20:59:00,1.98965,1.98965,1.9895,1.9896,60900000.0
2008-04-28 21:00:00,1.9896,1.98965,1.98945,1.98955,77700000.0
2008-04-28 21:01:00,1.98955,1.98975,1.98955,1.98975,25300000.0
2008-04-28 21:02:00,1.98975,1.98975,1.98975,1.98975,4200000.0
2008-04-28 21:03:00,1.98975,1.98975,1.98955,1.98965,5000000.0
2008-04-28 21:04:00,1.98965,1.98975,1.9896,1.98975,6700000.0
2008-04-28 21:05:00,1.98975,1.98975,1.98965,1.9897,7400000.0
2008-04-28 21:06:00,1.9897,1.99005,1.98965,1.98995,32800000.0
2008-04-28 21:07:00,1.98995,1.98995,1.98975,1.98985,27800000.0
2008-04-28 21:08:00,1.98975,1.98985,1.9897,1.98975,12600000.0
2008-04-28 21:09:00,1.98965,1.98975,1.98965,1.9897,19800000.0
2008-04-28 21:10:00,1.9897,1.98985,1.98965,1.98985,24000000.0
2008-04-28 21:11:00,1.98985,1.98985,1.98965,1.98965,40900000.0
2008-04-28 21:12:00,1.98965,1.9897,1.98965,1.98965,28300000.0
2008-04-28 21:13:00,1.98965,1.98965,1.98965,1.98965,5400000.0
2008-04-28 21:14:00,1.98965,1.98975,1.98965,1.9897,60100000.0
2008-04-28 21:15:00,1.9897,1.9897,1.9897,1.9897,30600000.0
2008-04-28 21:16:00,1.9897,1.9897,1.9897,1.9897,18000000.0
2008-04-28 21:17:00,1.9897,1.9897,1.98965,1.98965,8900000.0
2008-04-28 21:18:00,1.98965,1.9897,1.98955,1.9897,22200000.0
2008-04-28 21:19:00,1.9897,1.9897,1.9897,1.9897,7700000.0
2008-04-28 21:20:00,1.9897,1.98975,1.9897,1.98975,4600000.0
2008-04-28 21:21:00,1.98985,1.99015,1.98975,1.99015,68100000.0
2008-04-28 21:22:00,1.99015,1.99015,1.99005,1.99005,4000000.0
2008-04-28 21:23:00,1.99005,1.99005,1.99,1.99,9600000.0
2008-04-28 21:24:00,1.99,1.99035,1.99,1.99035,22000000.0
2008-04-28 21:25:00,1.99035,1.9904,1.9903,1.9903,18000000.0
2008-04-28 21:26:00,1.99025,1.99025,1.98985,1.98995,84200000.0
2008-04-28 21:27:00,1.99,1.9901,1.98995,1.99,16700000.0
2008-04-28 21:28:00,1.98995,1.99,1.98995,1.99,9600000.0
2008-04-28 21:29:00,1.99005,1.9901,1.99,1.99005,9700000.0
2008-04-28 21:30:00,1.99005,1.9901,1.99,1.99,14000000.0
2008-04-28 21:31:00,1.99,1.9903,1.98995,1.9901,12100000.0
2008-04-28 21:32:00,1.9901,1.9906,1.9901,1.9906,28500000.0
2008-04-28 21:33:00,1.99055,1.99055,1.99025,1.99025,5700000.0
2008-04-28 21:34:00,1.9902,1.99025,1.9901,1.99015,92100000.0
2008-04-28 21:35:00,1.99015,1.99015,1.98965,1.98975,112900000.0
2008-04-28 21:36:00,1.98975,1.98995,1.98975,1.98995,19500000.0
2008-04-28 21:37:00,1.98995,1.98995,1.98975,1.98995,21100000.0
2008-04-28 21:38:00,1.98995,1.98995,1.98985,1.98995,9900000.0
2008-04-28 21:39:00,1.98995,1.9901,1.9899,1.99005,13100000.0
2008-04-28 21:40:00,1.99015,1.99015,1.98955,1.9896,27500000.0
2008-04-28 21:41:00,1.9896,1.98975,1.9896,1.98965,13700000.0
2008-04-28 21:42:00,1.98965,1.9897,1.98965,1.98965,15200000.0
2008-04-28 21:43:00,1.98965,1.98975,1.98955,1.98965,23700000.0
2008-04-28 21:44:00,1.98965,1.98965,1.9895,1.98965,11800000.0
2008-04-28 21:45:00,1.98965,1.98965,1.98955,1.98955,12200000.0
2008-04-28 21:46:00,1.98955,1.98955,1.98955,1.98955,3500000.0
2008-04-28 21:47:00,1.98955,1.98965,1.98955,1.98965,6600000.0
2008-04-28 21:48:00,1.9896,1.9896,1.9892,1.98925,40100000.0
2008-04-28 21:49:00,1.98925,1.98945,1.98925,1.98945,49300000.0
2008-04-28 21:50:00,1.98945,1.98945,1.98925,1.9894,47900000.0
2008-04-28 21:51:00,1.98945,1.98955,1.98935,1.98945,57200000.0
2008-04-28 21:52:00,1.98945,1.9896,1.98945,1.9895,44500000.0
2008-04-28 21:53:00,1.9895,1.9895,1.98945,1.98945,3500000.0
2008-04-28 21:54:00,1.9895,1.9895,1.9893,1.9894,29100000.0
2008-04-28 21:55:00,1.98945,1.98945,1.9894,1.9894,11500000.0
2008-04-28 21:56:00,1.9894,1.9894,1.98925,1.98925,34200000.0
2008-04-28 21:57:00,1.98935,1.98945,1.9893,1.98935,22000000.0
2008-04-28 21:58:00,1.9893,1.98945,1.98925,1.9894,48200000.0
2008-04-28 21:59:00,1.98945,1.98965,1.98945,1.98965,44600000.0
2008-04-28 22:00:00,1.9897,1.9901,1.98965,1.9898,32300000.0
2008-04-28 22:01:00,1.99,1.9901,1.98995,1.98995,86800000.0
2008-04-28 22:02:00,1.9901,1.9901,1.9899,1.98995,86300000.0
2008-04-28 22:03:00,1.9899,1.99005,1.98985,1.99005,8900000.0
2008-04-28 22:04:00,1.99005,1.99005,1.98985,1.9899,22200000.0
2008-04-28 22:05:00,1.9899,1.99,1.9899,1.9899,21700000.0
2008-04-28 22:06:00,1.9899,1.99,1.9899,1.98995,9300000.0
2008-04-28 22:07:00,1.9899,1.98995,1.9899,1.9899,28400000.0
2008-04-28 22:08:00,1.99,1.99,1.9899,1.9899,2400000.0
2008-04-28 22:09:00,1.9899,1.99005,1.9899,1.99005,2400000.0
2008-04-28 22:10:00,1.99005,1.99005,1.9898,1.9898,18100000.0
2008-04-28 22:11:00,1.9899,1.99,1.9898,1.98985,30700000.0
2008-04-28 22:12:00,1.98985,1.98985,1.9897,1.9897,9800000.0
2008-04-28 22:13:00,1.9897,1.98985,1.9895,1.98975,49300000.0
2008-04-28 22:14:00,1.98985,1.98995,1.98955,1.98975,61300000.0
2008-04-28 22:15:00,1.98955,1.98985,1.98955,1.9898,46300000.0
2008-04-28 22:16:00,1.9898,1.9898,1.98975,1.98975,25100000.0
2008-04-28 22:17:00,1.9897,1.9897,1.98945,1.98945,58700000.0
2008-04-28 22:18:00,1.98955,1.98965,1.98945,1.98965,47700000.0
2008-04-28 22:19:00,1.98965,1.98965,1.98965,1.98965,13100000.0
2008-04-28 22:20:00,1.98965,1.9898,1.98965,1.98975,25500000.0
2008-04-28 22:21:00,1.9897,1.9897,1.98965,1.9897,29400000.0
2008-04-28 22:22:00,1.9897,1.9898,1.9897,1.98975,21400000.0
2008-04-28 22:23:00,1.98975,1.98985,1.98965,1.98975,61100000.0
2008-04-28 22:24:00,1.98975,1.98975,1.9897,1.98975,56400000.0
2008-04-28 22:25:00,1.98975,1.98975,1.98975,1.98975,14600000.0
2008-04-28 22:26:00,1.98975,1.9898,1.98975,1.9898,9200000.0
2008-04-28 22:27:00,1.9898,1.99,1.9898,1.99,15800000.0
2008-04-28 22:28:00,1.9901,1.99025,1.99,1.99025,44100000.0
2008-04-28 22:29:00,1.9902,1.9909,1.9902,1.9907,87100000.0
2008-04-28 22:30:00,1.99055,1.9912,1.99045,1.9912,203000000.0
2008-04-28 22:31:00,1.9912,1.99125,1.99105,1.9912,60400000.0
2008-04-28 22:32:00,1.9912,1.9916,1.99065,1.99065,165400000.0
2008-04-28 22:33:00,1.9906,1.9906,1.9906,1.9906,13400000.0
2008-04-28 22:34:00,1.99065,1.9908,1.9906,1.99075,76400000.0
2008-04-28 22:35:00,1.9909,1.9909,1.9909,1.9909,2500000.0
2008-04-28 22:36:00,1.9909,1.9911,1.9905,1.9905,29100000.0
2008-04-28 22:37:00,1.9906,1.99065,1.9906,1.99065,8500000.0
2008-04-28 22:38:00,1.9906,1.9908,1.9906,1.9906,13600000.0
2008-04-28 22:39:00,1.9906,1.99075,1.99055,1.99075,77500000.0
2008-04-28 22:40:00,1.99095,1.99135,1.9908,1.99115,116500000.0
2008-04-28 22:41:00,1.9911,1.9917,1.9911,1.99155,106700000.0
2008-04-28 22:42:00,1.99155,1.99225,1.99155,1.99225,72900000.0
2008-04-28 22:43:00,1.9922,1.99245,1.98945,1.99155,77300000.0
2008-04-28 22:44:00,1.99155,1.99165,1.99155,1.99165,12900000.0
2008-04-28 22:45:00,1.99165,1.99175,1.9916,1.9916,25300000.0
2008-04-28 22:46:00,1.99175,1.99215,1.9917,1.992,44000000.0
2008-04-28 22:47:00,1.992,1.9922,1.9916,1.9916,48800000.0
2008-04-28 22:48:00,1.9918,1.99215,1.9913,1.99195,81200000.0
2008-04-28 22:49:00,1.99205,1.99245,1.992,1.99225,83900000.0
2008-04-28 22:50:00,1.99225,1.99225,1.99185,1.992,76500000.0
2008-04-28 22:51:00,1.992,1.9921,1.9917,1.9917,53000000.0
2008-04-28 22:52:00,1.9917,1.99205,1.9917,1.9917,57300000.0
2008-04-28 22:53:00,1.99175,1.99185,1.9915,1.9916,42700000.0
2008-04-28 22:54:00,1.9916,1.9917,1.9915,1.9915,9400000.0
2008-04-28 22:55:00,1.99155,1.99155,1.99155,1.99155,1900000.0
2008-04-28 22:56:00,1.99155,1.99155,1.99155,1.99155,3500000.0
2008-04-28 22:57:00,1.99145,1.99155,1.99145,1.99145,4300000.0
2008-04-28 22:58:00,1.99145,1.99145,1.99145,1.99145,2400000.0
2008-04-28 22:59:00,1.99155,1.99155,1.99155,1.99155,1500000.0
2008-04-28 23:00:00,1.99155,1.99155,1.9908,1.9911,36500000.0
2008-04-28 23:01:00,1.9911,1.9912,1.9911,1.9912,34000000.0
2008-04-28 23:02:00,1.9912,1.9913,1.9907,1.9907,54000000.0
2008-04-28 23:03:00,1.9908,1.9908,1.9908,1.9908,24000000.0
2008-04-28 23:04:00,1.99198,1.99225,1.9907,1.9921,42000000.0
2008-04-28 23:05:00,1.991,1.9911,1.991,1.9911,38400000.0
2008-04-28 23:06:00,1.9911,1.9911,1.9911,1.9911,44300000.0
2008-04-28 23:07:00,1.9911,1.9911,1.9911,1.9911,12000000.0
2008-04-28 23:08:00,1.9911,1.9911,1.9911,1.9911,1500000.0
2008-04-28 23:09:00,1.9908,1.99089,1.9908,1.99087,22200000.0
2008-04-28 23:10:00,1.99093,1.99099,1.99083,1.99095,36400000.0
2008-04-28 23:11:00,1.9911,1.9911,1.9911,1.9911,11000000.0
2008-04-28 23:12:00,1.99125,1.99125,1.9911,1.99125,18700000.0
2008-04-28 23:13:00,1.9912,1.99145,1.9911,1.9913,80700000.0
2008-04-28 23:14:00,1.99145,1.9915,1.9914,1.9915,51500000.0
2008-04-28 23:15:00,1.99155,1.99155,1.99155,1.99155,1800000.0
2008-04-28 23:16:00,1.99155,1.99155,1.99125,1.99125,6200000.0
2008-04-28 23:17:00,1.99125,1.99135,1.99125,1.99135,10200000.0
2008-04-28 23:18:00,1.99135,1.9916,1.9913,1.9916,19600000.0
2008-04-28 23:19:00,1.9913,1.9914,1.99125,1.99125,20200000.0
2008-04-28 23:20:00,1.99125,1.99135,1.99125,1.9913,20200000.0
2008-04-28 23:21:00,1.99125,1.9913,1.99125,1.99125,4100000.0
2008-04-28 23:22:00,1.99125,1.99125,1.99125,1.99125,600000.0
2008-04-28 23:23:00,1.99103,1.99115,1.99094,1.99094,21700000.0
2008-04-28 23:24:00,1.99125,1.99125,1.99125,1.99125,3600000.0
2008-04-28 23:25:00,1.9912,1.9912,1.9912,1.9912,6500000.0
2008-04-28 23:26:00,1.99105,1.99105,1.99105,1.99105,600000.0
2008-04-28 23:27:00,1.99115,1.99115,1.99105,1.99105,2200000.0
2008-04-28 23:28:00,1.99087,1.99087,1.9907,1.99087,86400000.0
2008-04-28 23:29:00,1.99105,1.99125,1.99105,1.99125,2800000.0
2008-04-28 23:30:00,1.99125,1.99125,1.9909,1.991,22200000.0
2008-04-28 23:31:00,1.991,1.991,1.991,1.991,5000000.0
2008-04-28 23:32:00,1.99078,1.99086,1.99065,1.99081,208000000.0
2008-04-28 23:33:00,1.99083,1.99088,1.99074,1.99074,107400002.0
2008-04-28 23:34:00,1.99071,1.99086,1.99071,1.9908,261000000.0
2008-04-28 23:35:00,1.99085,1.9909,1.99085,1.99085,164700000.0
2008-04-28 23:36:00,1.99115,1.99115,1.99115,1.99115,500000.0
2008-04-28 23:37:00,1.99115,1.99115,1.9909,1.9909,33000000.0
2008-04-28 23:38:00,1.9908,1.991,1.99075,1.9908,16600000.0
2008-04-28 23:39:00,1.99064,1.99064,1.99062,1.99062,3200000.0
2008-04-28 23:40:00,1.9908,1.9908,1.9908,1.9908,500000.0
2008-04-28 23:41:00,1.99068,1.99068,1.99062,1.99062,5300000.0
2008-04-28 23:42:00,1.9908,1.9912,1.9908,1.9912,2800000.0
2008-04-28 23:43:00,1.9912,1.9912,1.9909,1.9909,17400000.0
2008-04-28 23:44:00,1.9909,1.9909,1.9909,1.9909,1500000.0
2008-04-28 23:45:00,1.9909,1.9909,1.9909,1.9909,500000.0
2008-04-28 23:46:00,1.99083,1.99088,1.99083,1.99083,14800000.0
2008-04-28 23:47:00,1.9909,1.9909,1.9909,1.9909,1000000.0
2008-04-28 23:48:00,1.9909,1.9909,1.9909,1.9909,1000000.0
2008-04-28 23:49:00,1.9909,1.9909,1.9908,1.9908,2000000.0
2008-04-28 23:50:00,1.9908,1.9908,1.9908,1.9908,2000000.0
2008-04-28 23:51:00,1.9908,1.9908,1.9908,1.9908,500000.0
2008-04-28 23:52:00,1.9908,1.9908,1.9908,1.9908,12000000.0
2008-04-28 23:53:00,1.9908,1.9908,1.9908,1.9908,1500000.0
2008-04-28 23:54:00,1.9909,1.9909,1.9909,1.9909,1500000.0
2008-04-28 23:55:00,1.9909,1.9909,1.9909,1.9909,1000000.0
2008-04-28 23:56:00,1.9909,1.9909,1.9908,1.9908,2500000.0
2008-04-28 23:57:00,1.9908,1.9908,1.9908,1.9908,500000.0
2008-04-28 23:58:00,1.9908,1.9908,1.9905,1.9905,6600000.0
2008-04-28 23:59:00,1.9905,1.9905,1.9905,1.9905,6000000.0
2008-04-29 00:00:00,1.9905,1.9905,1.9905,1.9905,8100000.0
2008-04-29 00:01:00,1.9905,1.9905,1.9905,1.9905,800000.0
2008-04-29 00:02:00,1.9905,1.9905,1.9905,1.9905,1700000.0
2008-04-29 00:03:00,1.9905,1.9905,1.9905,1.9905,500000.0
2008-04-29 00:04:00,1.99033,1.99043,1.99033,1.99043,22800000.0
2008-04-29 00:05:00,1.9905,1.9905,1.9905,1.9905,3000000.0
2008-04-29 00:06:00,1.99024,1.99044,1.99017,1.99044,137600000.0
2008-04-29 00:07:00,1.99038,1.99038,1.99027,1.99027,16800000.0
2008-04-29 00:08:00,1.99027,1.99032,1.99021,1.99021,76800000.0
2008-04-29 00:09:00,1.9905,1.9905,1.9905,1.9905,1600000.0
2008-04-29 00:10:00,1.99027,1.99043,1.99015,1.99043,102800000.0
2008-04-29 00:11:00,1.9905,1.9905,1.9905,1.9905,800000.0
2008-04-29 00:12:00,1.9905,1.9905,1.9905,1.9905,3400000.0
2008-04-29 00:13:00,1.99065,1.99065,1.99065,1.99065,1500000.0
2008-04-29 00:14:00,1.99065,1.9907,1.9906,1.9907,12000000.0
2008-04-29 00:15:00,1.9908,1.9908,1.99065,1.99065,2500000.0
2008-04-29 00:16:00,1.99041,1.99041,1.99021,1.99026,134399997.0
2008-04-29 00:17:00,1.9906,1.99065,1.9906,1.99065,9000000.0
2008-04-29 00:18:00,1.9907,1.9908,1.99065,1.99065,4000000.0
2008-04-29 00:19:00,1.99036,1.99057,1.99026,1.9903,140000000.0
2008-04-29 00:20:00,1.99065,1.99065,1.99065,1.99065,2500000.0
2008-04-29 00:21:00,1.9905,1.9905,1.9903,1.9904,27200000.0
2008-04-29 00:22:00,1.9903,1.9904,1.9903,1.9903,9900000.0
2008-04-29 00:23:00,1.99028,1.99035,1.99014,1.99031,32900000.0
2008-04-29 00:24:00,1.9903,1.9904,1.9903,1.9904,23400000.0
2008-04-29 00:25:00,1.9905,1.9905,1.9905,1.9905,2500000.0
2008-04-29 00:26:00,1.9905,1.9905,1.9905,1.9905,500000.0
2008-04-29 00:27:00,1.9905,1.9905,1.9903,1.9903,1500000.0
2008-04-29 00:28:00,1.9903,1.9905,1.9903,1.9903,15300000.0
2008-04-29 00:29:00,1.9905,1.9905,1.99,1.9905,33300000.0
2008-04-29 00:30:00,1.9905,1.9905,1.9902,1.9902,11100000.0
2008-04-29 00:31:00,1.9902,1.99025,1.9902,1.9902,10000000.0
2008-04-29 00:32:00,1.9902,1.9904,1.9902,1.9904,700000.0
2008-04-29 00:33:00,1.9902,1.9902,1.9902,1.9902,1000000.0
2008-04-29 00:34:00,1.9904,1.9904,1.9904,1.9904,500000.0
2008-04-29 00:35:00,1.9904,1.9904,1.9904,1.9904,400000.0
2008-04-29 00:36:00,1.9904,1.9905,1.9904,1.9904,4300000.0
2008-04-29 00:37:00,1.9904,1.9904,1.9902,1.9902,3000000.0
2008-04-29 00:38:00,1.9902,1.9905,1.9902,1.9905,2300000.0
2008-04-29 00:39:00,1.9905,1.9905,1.9905,1.9905,7200000.0
2008-04-29 00:40:00,1.9905,1.9905,1.9904,1.9905,2400000.0
2008-04-29 00:41:00,1.99031,1.99037,1.99028,1.99031,12500000.0
2008-04-29 00:42:00,1.9905,1.9906,1.9905,1.9906,1600000.0
2008-04-29 00:43:00,1.9906,1.9906,1.9904,1.9904,2200000.0
2008-04-29 00:44:00,1.9904,1.9904,1.9904,1.9904,1500000.0
2008-04-29 00:45:00,1.99003,1.9903,1.99001,1.9903,44000000.0
2008-04-29 00:46:00,1.9905,1.9905,1.9905,1.9905,1500000.0
2008-04-29 00:47:00,1.9905,1.9905,1.9905,1.9905,500000.0
2008-04-29 00:48:00,1.9905,1.9905,1.9905,1.9905,1300000.0
2008-04-29 00:49:00,1.9905,1.9905,1.9905,1.9905,500000.0
2008-04-29 00:50:00,1.9904,1.9905,1.9904,1.9905,6900000.0
2008-04-29 00:51:00,1.9905,1.9909,1.9905,1.9907,7400000.0
2008-04-29 00:52:00,1.991,1.991,1.991,1.991,500000.0
2008-04-29 00:53:00,1.991,1.991,1.991,1.991,2400000.0
2008-04-29 00:54:00,1.991,1.9911,1.991,1.9911,2800000.0
2008-04-29 00:55:00,1.9911,1.9911,1.9911,1.9911,600000.0
2008-04-29 00:56:00,1.991,1.991,1.991,1.991,6000000.0
2008-04-29 00:57:00,1.991,1.991,1.9905,1.9907,16000000.0
2008-04-29 00:58:00,1.9907,1.9907,1.9907,1.9907,2000000.0
2008-04-29 00:59:00,1.9906,1.99069,1.99044,1.99049,91400000.0
2008-04-29 01:00:00,1.99051,1.99052,1.99031,1.99036,152900000.0
2008-04-29 01:01:00,1.9907,1.9907,1.9907,1.9907,1500000.0
2008-04-29 01:02:00,1.9906,1.9906,1.9906,1.9906,4100000.0
2008-04-29 01:03:00,1.9906,1.9906,1.9906,1.9906,500000.0
2008-04-29 01:04:00,1.9907,1.9907,1.9906,1.9906,1000000.0
2008-04-29 01:05:00,1.99043,1.99055,1.99035,1.99035,135600000.0
2008-04-29 01:06:00,1.9906,1.9906,1.9905,1.9905,12900000.0
2008-04-29 01:07:00,1.99035,1.99035,1.99024,1.99026,219200000.0
2008-04-29 01:08:00,1.9905,1.9905,1.9905,1.9905,25200000.0
2008-04-29 01:09:00,1.9905,1.9905,1.9905,1.9905,19600000.0
2008-04-29 01:10:00,1.9905,1.9905,1.9905,1.9905,15600000.0
2008-04-29 01:11:00,1.9905,1.9905,1.9905,1.9905,20000000.0
2008-04-29 01:12:00,1.9905,1.9905,1.9905,1.9905,6000000.0
2008-04-29 01:13:00,1.9905,1.9905,1.9905,1.9905,2400000.0
2008-04-29 01:14:00,1.9905,1.9905,1.9905,1.9905,16400000.0
2008-04-29 01:15:00,1.9905,1.9905,1.99045,1.9905,24000000.0
2008-04-29 01:16:00,1.9905,1.9905,1.9903,1.9903,9600000.0
2008-04-29 01:17:00,1.99045,1.9906,1.99045,1.9905,27700000.0
2008-04-29 01:18:00,1.9905,1.9907,1.9904,1.9906,24300000.0
2008-04-29 01:19:00,1.9906,1.9906,1.9904,1.9904,4500000.0
2008-04-29 01:20:00,1.9905,1.9906,1.9905,1.9905,23300000.0
2008-04-29 01:21:00,1.99055,1.9908,1.99055,1.9906,19000000.0
2008-04-29 01:22:00,1.99065,1.991,1.9905,1.9905,37100000.0
2008-04-29 01:23:00,1.9905,1.9905,1.9903,1.9903,26900000.0
2008-04-29 01:24:00,1.9903,1.9903,1.9903,1.9903,13200000.0
2008-04-29 01:25:00,1.9903,1.9904,1.9903,1.9904,11300000.0
2008-04-29 01:26:00,1.9903,1.9903,1.9903,1.9903,27600000.0
2008-04-29 01:27:00,1.9903,1.9903,1.9903,1.9903,7200000.0
2008-04-29 01:28:00,1.99018,1.99025,1.99012,1.99022,303200000.0
2008-04-29 01:29:00,1.99022,1.99028,1.9902,1.9902,133200000.0
2008-04-29 01:30:00,1.98997,1.99013,1.98997,1.99011,207200000.0
2008-04-29 01:31:00,1.9903,1.9904,1.9903,1.9904,7300000.0
2008-04-29 01:32:00,1.9904,1.9904,1.9904,1.9904,500000.0
2008-04-29 01:33:00,1.9904,1.9904,1.9904,1.9904,500000.0
2008-04-29 01:34:00,1.9903,1.9904,1.9903,1.9904,15000000.0
2008-04-29 01:35:00,1.9903,1.9903,1.9903,1.9903,4400000.0
2008-04-29 01:36:00,1.9904,1.9904,1.9904,1.9904,2200000.0
2008-04-29 01:37:00,1.99027,1.99038,1.99018,1.99037,118400000.0
2008-04-29 01:38:00,1.9904,1.9904,1.9904,1.9904,500000.0
2008-04-29 01:39:00,1.9904,1.9904,1.9904,1.9904,2000000.0
2008-04-29 01:40:00,1.9902,1.99039,1.9902,1.99034,80400000.0
2008-04-29 01:41:00,1.99028,1.99042,1.99018,1.99021,1136899990.0
2008-04-29 01:42:00,1.99029,1.99029,1.99004,1.99004,99600000.0
2008-04-29 01:43:00,1.99017,1.99028,1.99011,1.99028,129599999.0
2008-04-29 01:44:00,1.99003,1.99032,1.99003,1.99032,179999997.0
2008-04-29 01:45:00,1.9904,1.9904,1.9904,1.9904,500000.0
2008-04-29 01:46:00,1.99,1.99034,1.98998,1.99016,221900000.0
2008-04-29 01:47:00,1.99028,1.99033,1.99014,1.99017,119600000.0
2008-04-29 01:48:00,1.99022,1.99043,1.99022,1.99022,72400000.0
2008-04-29 01:49:00,1.9904,1.9904,1.9904,1.9904,500000.0
2008-04-29 01:50:00,1.99045,1.9908,1.99045,1.99075,10800000.0
2008-04-29 01:51:00,1.9908,1.9909,1.99075,1.9909,5600000.0
2008-04-29 01:52:00,1.9909,1.9909,1.9909,1.9909,7000000.0
2008-04-29 01:53:00,1.9909,1.9909,1.9909,1.9909,1000000.0
2008-04-29 01:54:00,1.9909,1.9911,1.9909,1.9911,8000000.0
2008-04-29 01:55:00,1.9911,1.9911,1.9911,1.9911,1500000.0
2008-04-29 01:56:00,1.9911,1.9911,1.9911,1.9911,1000000.0
2008-04-29 01:57:00,1.9906,1.9908,1.9906,1.99076,152600000.0
2008-04-29 01:58:00,1.99083,1.99089,1.99077,1.99089,32500000.0
2008-04-29 01:59:00,1.9911,1.9911,1.9911,1.9911,3500000.0
2008-04-29 02:00:00,1.9911,1.9911,1.991,1.991,4900000.0
2008-04-29 02:01:00,1.9912,1.9912,1.9911,1.9911,1600000.0
2008-04-29 02:02:00,1.9911,1.9911,1.991,1.991,224599998.0
2008-04-29 02:03:00,1.991,1.9912,1.991,1.9911,51700000.0
2008-04-29 02:04:00,1.9911,1.9911,1.9911,1.9911,11000000.0
2008-04-29 02:05:00,1.9911,1.9911,1.9911,1.9911,1500000.0
2008-04-29 02:06:00,1.9911,1.9911,1.991,1.991,64500000.0
2008-04-29 02:07:00,1.991,1.991,1.991,1.991,22400000.0
2008-04-29 02:08:00,1.991,1.991,1.9907,1.991,281599997.0
2008-04-29 02:09:00,1.9911,1.9911,1.9909,1.9909,150400000.0
2008-04-29 02:10:00,1.9909,1.9909,1.9909,1.9909,146399997.0
2008-04-29 02:11:00,1.9909,1.9909,1.9908,1.9908,92400000.0
2008-04-29 02:12:00,1.9908,1.9908,1.9904,1.9904,86400000.0
2008-04-29 02:13:00,1.99035,1.9908,1.99035,1.9904,171800000.0
2008-04-29 02:14:00,1.9904,1.9905,1.9904,1.9905,133200000.0
2008-04-29 02:15:00,1.9905,1.9905,1.9901,1.99015,115600000.0
2008-04-29 02:16:00,1.99015,1.99015,1.99015,1.99015,800000.0
2008-04-29 02:17:00,1.99015,1.9904,1.99015,1.9903,48600000.0
2008-04-29 02:18:00,1.9903,1.9905,1.9901,1.9905,1298799988.0
2008-04-29 02:19:00,1.9905,1.9905,1.9905,1.9905,60800000.0
2008-04-29 02:20:00,1.9905,1.9908,1.99045,1.9905,264000000.0
2008-04-29 02:21:00,1.9906,1.9906,1.9905,1.9906,30000000.0
2008-04-29 02:22:00,1.9906,1.9906,1.99045,1.9905,116800000.0
2008-04-29 02:23:00,1.9905,1.9906,1.9905,1.9905,127600000.0
2008-04-29 02:24:00,1.9905,1.9907,1.9905,1.9905,381000000.0
2008-04-29 02:25:00,1.9905,1.9906,1.9905,1.9905,585200000.0
2008-04-29 02:26:00,1.9905,1.9906,1.9905,1.9906,88400000.0
2008-04-29 02:27:00,1.9906,1.9906,1.9905,1.9905,161600000.0
2008-04-29 02:28:00,1.9908,1.9908,1.9905,1.9905,96800000.0
2008-04-29 02:29:00,1.9905,1.9905,1.9905,1.9905,316800000.0
2008-04-29 02:30:00,1.9906,1.9909,1.9906,1.99085,48000000.0
2008-04-29 02:31:00,1.99085,1.9911,1.9908,1.991,203200000.0
2008-04-29 02:32:00,1.991,1.9912,1.9905,1.9908,294899998.0
2008-04-29 02:33:00,1.9908,1.9908,1.9908,1.9908,55200000.0
2008-04-29 02:34:00,1.9909,1.991,1.9908,1.9908,154500000.0
2008-04-29 02:35:00,1.9908,1.9908,1.9908,1.9908,49600000.0
2008-04-29 02:36:00,1.9908,1.9909,1.9908,1.9909,128000000.0
2008-04-29 02:37:00,1.9909,1.9909,1.9908,1.9908,115200000.0
2008-04-29 02:38:00,1.9908,1.9908,1.9908,1.9908,58000000.0
2008-04-29 02:39:00,1.9908,1.9908,1.9905,1.9906,236399999.0
2008-04-29 02:40:00,1.9906,1.9907,1.9905,1.9907,36700000.0
2008-04-29 02:41:00,1.9907,1.9908,1.9905,1.9906,138700000.0
2008-04-29 02:42:00,1.9906,1.9906,1.9905,1.9905,32800000.0
2008-04-29 02:43:00,1.9905,1.9905,1.9905,1.9905,5600000.0
2008-04-29 02:44:00,1.9905,1.9905,1.9903,1.9903,152400001.0
2008-04-29 02:45:00,1.99045,1.9906,1.9903,1.99035,87600000.0
2008-04-29 02:46:00,1.99035,1.99035,1.99035,1.99035,3200000.0
2008-04-29 02:47:00,1.99035,1.9904,1.9901,1.9901,141200000.0
2008-04-29 02:48:00,1.9901,1.9902,1.9901,1.9902,82800000.0
2008-04-29 02:49:00,1.9902,1.9902,1.9902,1.9902,48799999.0
2008-04-29 02:50:00,1.99025,1.9905,1.99025,1.9904,186000001.0
2008-04-29 02:51:00,1.9904,1.9904,1.9904,1.9904,5600000.0
2008-04-29 02:52:00,1.9904,1.9904,1.9904,1.9904,203200000.0
2008-04-29 02:53:00,1.9904,1.9905,1.9903,1.9904,125999999.0
2008-04-29 02:54:00,1.9904,1.9908,1.9904,1.9908,116000000.0
2008-04-29 02:55:00,1.9908,1.9909,1.9908,1.9908,126900000.0
2008-04-29 02:56:00,1.9908,1.9908,1.9908,1.9908,18400000.0
2008-04-29 02:57:00,1.9908,1.9908,1.9903,1.9903,289199998.0
2008-04-29 02:58:00,1.9903,1.9903,1.99015,1.9903,139599999.0
2008-04-29 02:59:00,1.9903,1.9904,1.9901,1.9902,185900000.0
2008-04-29 03:00:00,1.9902,1.9903,1.9901,1.9903,45600000.0
2008-04-29 03:01:00,1.9903,1.9903,1.9903,1.9903,800000.0
2008-04-29 03:02:00,1.9903,1.9903,1.9903,1.9903,800000.0
2008-04-29 03:03:00,1.99025,1.99025,1.99025,1.99025,800000.0
2008-04-29 03:04:00,1.9902,1.9902,1.9902,1.9902,64000000.0
2008-04-29 03:05:00,1.9902,1.9902,1.9902,1.9902,3200000.0
2008-04-29 03:06:00,1.9902,1.9904,1.9902,1.9904,87600000.0
2008-04-29 03:07:00,1.9904,1.9906,1.9904,1.9906,54800000.0
2008-04-29 03:08:00,1.9906,1.9906,1.9905,1.9905,20000000.0
2008-04-29 03:09:00,1.9905,1.9906,1.9901,1.9906,64000000.0
2008-04-29 03:10:00,1.9906,1.9906,1.9905,1.9905,8400000.0
2008-04-29 03:11:00,1.9905,1.9905,1.9905,1.9905,45600000.0
2008-04-29 03:12:00,1.9906,1.991,1.9906,1.9908,184000000.0
2008-04-29 03:13:00,1.9909,1.9909,1.9908,1.9908,10200000.0
2008-04-29 03:14:00,1.9908,1.99085,1.9908,1.9908,37600000.0
2008-04-29 03:15:00,1.9908,1.9908,1.9908,1.9908,10400000.0
2008-04-29 03:16:00,1.9908,1.99085,1.9906,1.9906,71700000.0
2008-04-29 03:17:00,1.9906,1.9907,1.9906,1.9907,33600000.0
2008-04-29 03:18:00,1.9907,1.9907,1.9907,1.9907,7200000.0
2008-04-29 03:19:00,1.99037,1.99053,1.99037,1.99038,7200000.0
2008-04-29 03:20:00,1.9907,1.9907,1.9907,1.9907,4000000.0
2008-04-29 03:21:00,1.9907,1.9907,1.9907,1.9907,27200000.0
2008-04-29 03:22:00,1.9907,1.9907,1.9906,1.9906,6400000.0
2008-04-29 03:23:00,1.9906,1.9907,1.9906,1.9907,14400000.0
2008-04-29 03:24:00,1.9907,1.9907,1.9906,1.9907,44000000.0
2008-04-29 03:25:00,1.9907,1.9907,1.9907,1.9907,800000.0
2008-04-29 03:26:00,1.99038,1.99064,1.99028,1.99034,62400000.0
2008-04-29 03:27:00,1.9907,1.9907,1.9906,1.9906,13200000.0
2008-04-29 03:28:00,1.9906,1.9906,1.9902,1.99025,92800000.0
2008-04-29 03:29:00,1.99025,1.99025,1.99025,1.99025,5600000.0
2008-04-29 03:30:00,1.99025,1.99025,1.99025,1.99025,2400000.0
2008-04-29 03:31:00,1.99025,1.99025,1.99025,1.99025,2400000.0
2008-04-29 03:32:00,1.99025,1.99025,1.99025,1.99025,800000.0
2008-04-29 03:33:00,1.99025,1.99025,1.99025,1.99025,1600000.0
2008-04-29 03:34:00,1.9902,1.9902,1.99005,1.99005,25600000.0
2008-04-29 03:35:00,1.99,1.99,1.99,1.99,70400000.0
2008-04-29 03:36:00,1.99,1.99,1.99,1.99,5600000.0
2008-04-29 03:37:00,1.99,1.99,1.99,1.99,22100000.0
2008-04-29 03:38:00,1.99,1.99,1.99,1.99,22400000.0
2008-04-29 03:39:00,1.99,1.99,1.99,1.99,16800000.0
2008-04-29 03:40:00,1.99,1.9905,1.99,1.99025,132000000.0
2008-04-29 03:41:00,1.9902,1.9902,1.99,1.99,65200000.0
2008-04-29 03:42:00,1.99001,1.99003,1.98972,1.98994,29100000.0
2008-04-29 03:43:00,1.99,1.99,1.99,1.99,132799997.0
2008-04-29 03:44:00,1.99,1.99,1.99,1.99,5600000.0
2008-04-29 03:45:00,1.98997,1.9901,1.98989,1.98989,32800000.0
2008-04-29 03:46:00,1.99,1.9901,1.99,1.9901,80000000.0
2008-04-29 03:47:00,1.9901,1.9903,1.9901,1.9901,239199999.0
2008-04-29 03:48:00,1.9901,1.9901,1.99,1.99,127200000.0
2008-04-29 03:49:00,1.99,1.99,1.98965,1.98965,92400000.0
2008-04-29 03:50:00,1.98972,1.98981,1.98964,1.98978,4500000.0
2008-04-29 03:51:00,1.9897,1.9897,1.9897,1.9897,58000000.0
2008-04-29 03:52:00,1.9897,1.9898,1.9897,1.9898,17600000.0
2008-04-29 03:53:00,1.9898,1.9898,1.9897,1.9897,148400000.0
2008-04-29 03:54:00,1.9897,1.9897,1.9897,1.9897,47200000.0
2008-04-29 03:55:00,1.9897,1.9897,1.98965,1.98965,22000000.0
2008-04-29 03:56:00,1.98965,1.98965,1.9894,1.9896,60000000.0
2008-04-29 03:57:00,1.9896,1.9896,1.9896,1.9896,5500000.0
2008-04-29 03:58:00,1.9896,1.9896,1.9892,1.9893,80100000.0
2008-04-29 03:59:00,1.9892,1.9893,1.9892,1.9893,27700000.0
2008-04-29 04:00:00,1.9893,1.9893,1.9892,1.9892,71600000.0
2008-04-29 04:01:00,1.9892,1.9892,1.9892,1.9892,150800000.0
2008-04-29 04:02:00,1.9892,1.9893,1.9892,1.9893,8000000.0
2008-04-29 04:03:00,1.9893,1.9894,1.9893,1.9894,32400000.0
2008-04-29 04:04:00,1.9895,1.9896,1.9895,1.9895,14800000.0
2008-04-29 04:05:00,1.9895,1.98965,1.9895,1.98955,59200000.0
2008-04-29 04:06:00,1.98955,1.9897,1.98955,1.9896,128400000.0
2008-04-29 04:07:00,1.9896,1.9896,1.9896,1.9896,12000000.0
2008-04-29 04:08:00,1.9896,1.9898,1.98935,1.9895,145400000.0
2008-04-29 04:09:00,1.9895,1.98955,1.9895,1.98955,4800000.0
2008-04-29 04:10:00,1.9895,1.9895,1.9895,1.9895,3600000.0
2008-04-29 04:11:00,1.9895,1.9898,1.9895,1.9898,58800000.0
2008-04-29 04:12:00,1.9898,1.9899,1.9898,1.9898,129600000.0
2008-04-29 04:13:00,1.9898,1.9898,1.9898,1.9898,14800000.0
2008-04-29 04:14:00,1.9898,1.9898,1.9898,1.9898,24400000.0
2008-04-29 04:15:00,1.9898,1.9898,1.9898,1.9898,1200000.0
2008-04-29 04:16:00,1.9898,1.9898,1.9898,1.9898,500000.0
2008-04-29 04:17:00,1.9898,1.9898,1.9898,1.9898,5300000.0
2008-04-29 04:18:00,1.9898,1.9898,1.9898,1.9898,3400000.0
2008-04-29 04:19:00,1.9898,1.9898,1.9898,1.9898,5800000.0
2008-04-29 04:20:00,1.9898,1.9898,1.9897,1.9897,6000000.0
2008-04-29 04:21:00,1.9897,1.9897,1.9895,1.9895,94800000.0
2008-04-29 04:22:00,1.9895,1.9895,1.9893,1.9893,59200000.0
2008-04-29 04:23:00,1.9893,1.9894,1.9893,1.9893,198300000.0
2008-04-29 04:24:00,1.9893,1.9893,1.9892,1.9892,180800000.0
2008-04-29 04:25:00,1.9892,1.9892,1.9891,1.9892,221200000.0
2008-04-29 04:26:00,1.9892,1.9894,1.9892,1.98935,72800000.0
2008-04-29 04:27:00,1.9893,1.9896,1.9892,1.9893,243700002.0
2008-04-29 04:28:00,1.9893,1.9893,1.9893,1.9893,30200000.0
2008-04-29 04:29:00,1.98925,1.98926,1.98899,1.98926,14400000.0
2008-04-29 04:30:00,1.98915,1.9893,1.98915,1.9892,245200000.0
2008-04-29 04:31:00,1.9892,1.9892,1.9892,1.9892,91200000.0
2008-04-29 04:32:00,1.9892,1.9892,1.9892,1.9892,22400000.0
2008-04-29 04:33:00,1.9892,1.9892,1.9892,1.9892,6100000.0
2008-04-29 04:34:00,1.9892,1.9892,1.9892,1.9892,2400000.0
2008-04-29 04:35:00,1.9892,1.9892,1.9892,1.9892,4800000.0
2008-04-29 04:36:00,1.9892,1.9892,1.9892,1.9892,2400000.0
2008-04-29 04:37:00,1.9892,1.9892,1.9892,1.9892,4000000.0
2008-04-29 04:38:00,1.98925,1.9894,1.98925,1.9894,7400000.0
2008-04-29 04:39:00,1.9894,1.9895,1.9894,1.9895,109600000.0
2008-04-29 04:40:00,1.9895,1.9895,1.9895,1.9895,37200000.0
2008-04-29 04:41:00,1.9895,1.9895,1.9894,1.9894,48800000.0
2008-04-29 04:42:00,1.9894,1.9894,1.9894,1.9894,23200000.0
2008-04-29 04:43:00,1.9894,1.9894,1.9894,1.9894,14400000.0
2008-04-29 04:44:00,1.9894,1.9894,1.9894,1.9894,18800000.0
2008-04-29 04:45:00,1.9894,1.9894,1.9894,1.9894,9600000.0
2008-04-29 04:46:00,1.9894,1.9894,1.9894,1.9894,22800000.0
2008-04-29 04:47:00,1.9894,1.9894,1.9894,1.9894,4800000.0
2008-04-29 04:48:00,1.9894,1.9894,1.9894,1.9894,13600000.0
2008-04-29 04:49:00,1.9894,1.9894,1.9894,1.9894,19600000.0
2008-04-29 04:50:00,1.9894,1.9894,1.9894,1.9894,24800000.0
2008-04-29 04:51:00,1.9894,1.9894,1.9894,1.9894,20800000.0
2008-04-29 04:52:00,1.9894,1.9896,1.9894,1.9896,10800000.0
2008-04-29 04:53:00,1.9896,1.9896,1.9896,1.9896,7200000.0
2008-04-29 04:54:00,1.98953,1.98953,1.98923,1.98936,32100000.0
2008-04-29 04:55:00,1.9896,1.9896,1.9896,1.9896,32000000.0
2008-04-29 04:56:00,1.9896,1.9896,1.9896,1.9896,175600000.0
2008-04-29 04:57:00,1.9896,1.9896,1.9896,1.9896,18400000.0
2008-04-29 04:58:00,1.9896,1.9896,1.9896,1.9896,4400000.0
2008-04-29 04:59:00,1.9896,1.9896,1.9894,1.9894,31200000.0
2008-04-29 05:00:00,1.9894,1.9894,1.9893,1.9893,29200000.0
2008-04-29 05:01:00,1.9893,1.9893,1.9892,1.9892,57600000.0
2008-04-29 05:02:00,1.9894,1.9894,1.9894,1.9894,2000000.0
2008-04-29 05:03:00,1.9892,1.9894,1.9891,1.9891,55000000.0
2008-04-29 05:04:00,1.9891,1.9891,1.989,1.9891,74000000.0
2008-04-29 05:05:00,1.989,1.9893,1.989,1.9893,135300000.0
2008-04-29 05:06:00,1.9893,1.9893,1.9891,1.9892,139100000.0
2008-04-29 05:07:00,1.9892,1.9892,1.9892,1.9892,79600000.0
2008-04-29 05:08:00,1.9892,1.9893,1.9892,1.9893,52400000.0
2008-04-29 05:09:00,1.9893,1.9893,1.9893,1.9893,8400000.0
2008-04-29 05:10:00,1.9893,1.9893,1.9892,1.9892,68000000.0
2008-04-29 05:11:00,1.9892,1.9892,1.9892,1.9892,64400000.0
2008-04-29 05:12:00,1.9892,1.9892,1.9892,1.9892,196400000.0
2008-04-29 05:13:00,1.9892,1.9892,1.9892,1.9892,8000000.0
2008-04-29 05:14:00,1.9892,1.9892,1.9892,1.9892,4000000.0
2008-04-29 05:15:00,1.9892,1.9892,1.9892,1.9892,87600000.0
2008-04-29 05:16:00,1.9891,1.9892,1.9891,1.9892,26800000.0
2008-04-29 05:17:00,1.9891,1.9892,1.9891,1.9892,12400000.0
2008-04-29 05:18:00,1.9891,1.9893,1.9891,1.9893,108400000.0
2008-04-29 05:19:00,1.9893,1.9893,1.9893,1.9893,18800000.0
2008-04-29 05:20:00,1.989,1.9892,1.9889,1.98908,88100000.0
2008-04-29 05:21:00,1.9893,1.9893,1.9893,1.9893,19200000.0
2008-04-29 05:22:00,1.9893,1.9893,1.9893,1.9893,24400000.0
2008-04-29 05:23:00,1.9893,1.9893,1.9893,1.9893,31200000.0
2008-04-29 05:24:00,1.9893,1.9893,1.9893,1.9893,39200000.0
2008-04-29 05:25:00,1.9894,1.9894,1.9894,1.9894,30400000.0
2008-04-29 05:26:00,1.9894,1.9894,1.9894,1.9894,1600000.0
2008-04-29 05:27:00,1.9894,1.9894,1.9893,1.9893,75200000.0
2008-04-29 05:28:00,1.9893,1.9895,1.9893,1.9895,141600000.0
2008-04-29 05:29:00,1.9895,1.9895,1.9895,1.9895,23600000.0
2008-04-29 05:30:00,1.9895,1.9895,1.9895,1.9895,95500000.0
2008-04-29 05:31:00,1.9895,1.9895,1.9895,1.9895,6000000.0
2008-04-29 05:32:00,1.9895,1.9895,1.9895,1.9895,24400000.0
2008-04-29 05:33:00,1.9895,1.9895,1.9895,1.9895,11200000.0
2008-04-29 05:34:00,1.98922,1.9894,1.98922,1.9894,19400000.0
2008-04-29 05:35:00,1.9895,1.9895,1.9895,1.9895,22000000.0
2008-04-29 05:36:00,1.9895,1.9895,1.9895,1.9895,5200000.0
2008-04-29 05:37:00,1.9895,1.9896,1.9895,1.9895,97200000.0
2008-04-29 05:38:00,1.9895,1.9898,1.9895,1.9898,26800000.0
2008-04-29 05:39:00,1.9898,1.9898,1.9897,1.9898,100400000.0
2008-04-29 05:40:00,1.9898,1.9898,1.9896,1.9896,173600000.0
2008-04-29 05:41:00,1.9896,1.9896,1.9896,1.9896,50400000.0
2008-04-29 05:42:00,1.9896,1.9896,1.9896,1.9896,35200000.0
2008-04-29 05:43:00,1.9896,1.9896,1.9896,1.9896,5200000.0
2008-04-29 05:44:00,1.9896,1.9896,1.9896,1.9896,5200000.0
2008-04-29 05:45:00,1.9896,1.9896,1.9896,1.9896,4400000.0
2008-04-29 05:46:00,1.98931,1.98955,1.98931,1.98949,7900000.0
2008-04-29 05:47:00,1.98951,1.98956,1.98945,1.98945,4400000.0
2008-04-29 05:48:00,1.9893,1.9897,1.9893,1.9897,60800000.0
2008-04-29 05:49:00,1.9897,1.9897,1.9897,1.9897,5200000.0
2008-04-29 05:50:00,1.9899,1.9899,1.9897,1.9897,5400000.0
2008-04-29 05:51:00,1.98952,1.9896,1.98947,1.9896,12500000.0
2008-04-29 05:52:00,1.98955,1.9896,1.98943,1.9895,8100000.0
2008-04-29 05:53:00,1.9897,1.9897,1.9897,1.9897,26000000.0
2008-04-29 05:54:00,1.9897,1.9897,1.9896,1.9896,178400000.0
2008-04-29 05:55:00,1.9896,1.9896,1.9896,1.9896,100800000.0
2008-04-29 05:56:00,1.9896,1.9896,1.9896,1.9896,20400000.0
2008-04-29 05:57:00,1.9896,1.9896,1.9896,1.9896,45600000.0
2008-04-29 05:58:00,1.9896,1.9896,1.9896,1.9896,27200000.0
2008-04-29 05:59:00,1.9896,1.9896,1.9896,1.9896,59200000.0
2008-04-29 06:00:00,1.9896,1.9896,1.9895,1.9896,285200000.0
2008-04-29 06:01:00,1.9896,1.9896,1.9895,1.9896,120800000.0
2008-04-29 06:02:00,1.9896,1.9897,1.9895,1.9897,190800000.0
2008-04-29 06:03:00,1.98975,1.9898,1.9897,1.9897,2500000.0
2008-04-29 06:04:00,1.9898,1.9898,1.9897,1.9897,4800000.0
2008-04-29 06:05:00,1.9897,1.98975,1.9897,1.98975,8000000.0
2008-04-29 06:06:00,1.98975,1.98975,1.9897,1.9897,19200000.0
2008-04-29 06:07:00,1.9895,1.98957,1.98941,1.98957,6500000.0
2008-04-29 06:08:00,1.9897,1.98975,1.9897,1.98975,147200000.0
2008-04-29 06:09:00,1.9899,1.9899,1.98975,1.9899,40400000.0
2008-04-29 06:10:00,1.9899,1.9902,1.9899,1.9901,550200000.0
2008-04-29 06:11:00,1.99015,1.99055,1.99015,1.9904,203600000.0
2008-04-29 06:12:00,1.9904,1.9905,1.9901,1.9901,208400001.0
2008-04-29 06:13:00,1.9901,1.9902,1.9901,1.9902,82400000.0
2008-04-29 06:14:00,1.9902,1.99035,1.9902,1.99035,154000000.0
2008-04-29 06:15:00,1.9903,1.9903,1.99,1.99,122399998.0
2008-04-29 06:16:00,1.99005,1.99005,1.99,1.99,96000001.0
2008-04-29 06:17:00,1.9902,1.99055,1.9902,1.9905,423200008.0
2008-04-29 06:18:00,1.9905,1.9905,1.9895,1.9898,376400001.0
2008-04-29 06:19:00,1.9897,1.9898,1.9897,1.9897,25600000.0
2008-04-29 06:20:00,1.9897,1.9898,1.9897,1.9897,85200000.0
2008-04-29 06:21:00,1.98975,1.99,1.98975,1.9898,111000000.0
2008-04-29 06:22:00,1.9898,1.9899,1.9898,1.9899,9600000.0
2008-04-29 06:23:00,1.9899,1.9899,1.9898,1.9899,66400000.0
2008-04-29 06:24:00,1.99,1.99,1.9898,1.9898,118100000.0
2008-04-29 06:25:00,1.9898,1.9898,1.9895,1.9896,60000000.0
2008-04-29 06:26:00,1.9896,1.9896,1.9896,1.9896,21600000.0
2008-04-29 06:27:00,1.9898,1.9899,1.9896,1.9898,217200000.0
2008-04-29 06:28:00,1.9898,1.9898,1.9898,1.9898,41600000.0
2008-04-29 06:29:00,1.9898,1.9898,1.9898,1.9898,7200000.0
2008-04-29 06:30:00,1.9898,1.9898,1.9896,1.9896,52800000.0
2008-04-29 06:31:00,1.98965,1.9898,1.98965,1.9898,21300000.0
2008-04-29 06:32:00,1.9898,1.9898,1.9898,1.9898,27400000.0
2008-04-29 06:33:00,1.9898,1.9898,1.9896,1.9897,111300000.0
2008-04-29 06:34:00,1.9897,1.99,1.9897,1.9898,184800000.0
2008-04-29 06:35:00,1.9898,1.9898,1.9898,1.9898,6000000.0
2008-04-29 06:36:00,1.9898,1.99,1.9898,1.99,147300001.0
2008-04-29 06:37:00,1.99,1.99,1.9898,1.9898,128400000.0
2008-04-29 06:38:00,1.9898,1.9898,1.9896,1.9897,178000000.0
2008-04-29 06:39:00,1.9897,1.9898,1.9896,1.9896,58000000.0
2008-04-29 06:40:00,1.9896,1.9896,1.9896,1.9896,22800000.0
2008-04-29 06:41:00,1.9896,1.9896,1.9896,1.9896,6000000.0
2008-04-29 06:42:00,1.9896,1.9896,1.9896,1.9896,28800000.0
2008-04-29 06:43:00,1.9896,1.9898,1.9896,1.9898,37200000.0
2008-04-29 06:44:00,1.9898,1.9898,1.9898,1.9898,126400000.0
2008-04-29 06:45:00,1.9899,1.9899,1.9899,1.9899,34800000.0
2008-04-29 06:46:00,1.9899,1.9899,1.9899,1.9899,2800000.0
2008-04-29 06:47:00,1.98976,1.98978,1.98956,1.98978,87000000.0
2008-04-29 06:48:00,1.9899,1.9899,1.9896,1.9898,103400000.0
2008-04-29 06:49:00,1.9898,1.9898,1.9898,1.9898,13200000.0
2008-04-29 06:50:00,1.9896,1.9898,1.9896,1.9898,6600000.0
2008-04-29 06:51:00,1.9896,1.9896,1.9896,1.9896,1600000.0
2008-04-29 06:52:00,1.9896,1.9896,1.9896,1.9896,4800000.0
2008-04-29 06:53:00,1.9896,1.9897,1.98955,1.98965,52400000.0
2008-04-29 06:54:00,1.9896,1.9897,1.9896,1.98965,40800000.0
2008-04-29 06:55:00,1.9896,1.9897,1.9896,1.9896,47200000.0
2008-04-29 06:56:00,1.9896,1.9897,1.9896,1.98965,18400000.0
2008-04-29 06:57:00,1.9896,1.9896,1.9895,1.9895,60800000.0
2008-04-29 06:58:00,1.9895,1.9897,1.9895,1.9897,60800000.0
2008-04-29 06:59:00,1.9896,1.99,1.9896,1.99,61600000.0
2008-04-29 07:00:00,1.99,1.99,1.9896,1.9898,98800000.0
2008-04-29 07:01:00,1.9898,1.9898,1.9898,1.9898,20800000.0
2008-04-29 07:02:00,1.98971,1.9898,1.98969,1.98979,88600000.0
2008-04-29 07:03:00,1.9898,1.9898,1.9898,1.9898,19200000.0
2008-04-29 07:04:00,1.9898,1.9898,1.9897,1.9898,29600000.0
2008-04-29 07:05:00,1.9898,1.9901,1.9898,1.9901,23200000.0
2008-04-29 07:06:00,1.9901,1.9901,1.9898,1.99,33200000.0
2008-04-29 07:07:00,1.98995,1.98995,1.9898,1.9899,13600000.0
2008-04-29 07:08:00,1.98985,1.98985,1.98985,1.98985,3600000.0
2008-04-29 07:09:00,1.98985,1.98985,1.98985,1.98985,25200000.0
2008-04-29 07:10:00,1.98985,1.98985,1.98985,1.98985,14400000.0
2008-04-29 07:11:00,1.98985,1.98985,1.98985,1.98985,3600000.0
2008-04-29 07:12:00,1.98985,1.98985,1.98985,1.98985,2800000.0
2008-04-29 07:13:00,1.98985,1.9903,1.98985,1.9899,15000000.0
2008-04-29 07:14:00,1.9899,1.9899,1.98945,1.98945,114600001.0
2008-04-29 07:15:00,1.98955,1.98955,1.98955,1.98955,3600000.0
2008-04-29 07:16:00,1.9897,1.9897,1.98965,1.98965,8400000.0
2008-04-29 07:17:00,1.9897,1.9897,1.98955,1.98965,9600000.0
2008-04-29 07:18:00,1.9898,1.9898,1.98975,1.98975,22400000.0
2008-04-29 07:19:00,1.98982,1.98985,1.98968,1.98984,83200000.0
2008-04-29 07:20:00,1.98975,1.98975,1.98945,1.9895,81399999.0
2008-04-29 07:21:00,1.98945,1.9897,1.98945,1.9896,27400000.0
2008-04-29 07:22:00,1.98975,1.9898,1.98945,1.98945,44400000.0
2008-04-29 07:23:00,1.9895,1.9896,1.98945,1.9896,72000000.0
2008-04-29 07:24:00,1.9896,1.9896,1.98955,1.9896,66800000.0
2008-04-29 07:25:00,1.9896,1.98965,1.9895,1.98965,74100000.0
2008-04-29 07:26:00,1.98975,1.98975,1.9896,1.9896,55700000.0
2008-04-29 07:27:00,1.9896,1.9897,1.98955,1.9897,36100000.0
2008-04-29 07:28:00,1.9898,1.9898,1.9898,1.9898,43900000.0
2008-04-29 07:29:00,1.9898,1.99005,1.9898,1.9898,57500000.0
2008-04-29 07:30:00,1.9898,1.99,1.9898,1.98995,15200000.0
2008-04-29 07:31:00,1.98995,1.98995,1.98995,1.98995,5400000.0
2008-04-29 07:32:00,1.98985,1.9899,1.9897,1.98985,28700000.0
2008-04-29 07:33:00,1.9899,1.9903,1.9898,1.9898,45100000.0
2008-04-29 07:34:00,1.9898,1.9898,1.9896,1.9896,20100000.0
2008-04-29 07:35:00,1.9896,1.9896,1.9896,1.9896,1700000.0
2008-04-29 07:36:00,1.9896,1.9897,1.9896,1.9897,15500000.0
2008-04-29 07:37:00,1.98965,1.9897,1.9896,1.9897,59800000.0
2008-04-29 07:38:00,1.9897,1.98975,1.9895,1.98955,178700000.0
2008-04-29 07:39:00,1.98965,1.9897,1.9896,1.9896,190500000.0
2008-04-29 07:40:00,1.9896,1.9896,1.98945,1.9895,114700000.0
2008-04-29 07:41:00,1.9895,1.9896,1.9895,1.9896,94400000.0
2008-04-29 07:42:00,1.9895,1.9895,1.9893,1.98945,59500000.0
2008-04-29 07:43:00,1.9894,1.98945,1.9891,1.98945,164000000.0
2008-04-29 07:44:00,1.9894,1.98945,1.9892,1.9892,105700000.0
2008-04-29 07:45:00,1.9892,1.98965,1.9892,1.98925,88200000.0
2008-04-29 07:46:00,1.98925,1.98925,1.98896,1.98924,108000000.0
2008-04-29 07:47:00,1.9892,1.9893,1.98915,1.98925,38200000.0
2008-04-29 07:48:00,1.9893,1.9895,1.9892,1.9892,52000000.0
2008-04-29 07:49:00,1.98925,1.9897,1.98925,1.9896,125500000.0
2008-04-29 07:50:00,1.9896,1.98965,1.9895,1.9895,55700000.0
2008-04-29 07:51:00,1.9895,1.9895,1.9891,1.98925,152600000.0
2008-04-29 07:52:00,1.98925,1.9898,1.98925,1.98935,53400000.0
2008-04-29 07:53:00,1.98945,1.9896,1.98925,1.98955,26400000.0
2008-04-29 07:54:00,1.9896,1.99,1.98935,1.9898,55500000.0
2008-04-29 07:55:00,1.9897,1.9897,1.9896,1.9896,12500000.0
2008-04-29 07:56:00,1.9895,1.9898,1.98935,1.9898,94300000.0
2008-04-29 07:57:00,1.9898,1.98995,1.98945,1.98955,71000000.0
2008-04-29 07:58:00,1.98955,1.98955,1.98915,1.98925,97300000.0
2008-04-29 07:59:00,1.9893,1.9893,1.98865,1.98865,268300000.0
2008-04-29 08:00:00,1.98855,1.98855,1.9882,1.9882,166200000.0
2008-04-29 08:01:00,1.9882,1.9884,1.98815,1.9884,42800000.0
2008-04-29 08:02:00,1.98835,1.98835,1.9881,1.98825,75000000.0
2008-04-29 08:03:00,1.9882,1.9883,1.9882,1.9883,192000000.0
2008-04-29 08:04:00,1.9883,1.9884,1.9883,1.98835,224000000.0
2008-04-29 08:05:00,1.9883,1.98835,1.9881,1.98825,177600000.0
2008-04-29 08:06:00,1.98825,1.98825,1.988,1.98805,118200000.0
2008-04-29 08:07:00,1.988,1.9881,1.988,1.988,119800000.0
2008-04-29 08:08:00,1.988,1.9885,1.988,1.98815,205300000.0
2008-04-29 08:09:00,1.98815,1.9883,1.988,1.988,74600000.0
2008-04-29 08:10:00,1.98805,1.98835,1.98805,1.98835,97400000.0
2008-04-29 08:11:00,1.9883,1.9886,1.9883,1.9886,173000000.0
2008-04-29 08:12:00,1.98855,1.98885,1.98855,1.98885,275000001.0
2008-04-29 08:13:00,1.9888,1.9888,1.98845,1.9887,264400000.0
2008-04-29 08:14:00,1.98865,1.9888,1.9881,1.9881,230200000.0
2008-04-29 08:15:00,1.98815,1.9884,1.98785,1.9882,437600000.0
2008-04-29 08:16:00,1.9882,1.98835,1.98795,1.98795,286800000.0
2008-04-29 08:17:00,1.98795,1.9881,1.9878,1.9878,370400000.0
2008-04-29 08:18:00,1.98785,1.98785,1.9873,1.98745,201200000.0
2008-04-29 08:19:00,1.98745,1.98775,1.9872,1.98775,288900000.0
2008-04-29 08:20:00,1.9878,1.9886,1.9878,1.9886,168800000.0
2008-04-29 08:21:00,1.9886,1.989,1.9875,1.9875,350300000.0
2008-04-29 08:22:00,1.9876,1.98765,1.9872,1.9872,227350000.0
2008-04-29 08:23:00,1.9872,1.9874,1.9872,1.9874,407250000.0
2008-04-29 08:24:00,1.9874,1.9875,1.9873,1.9875,375000000.0
2008-04-29 08:25:00,1.9875,1.9875,1.9872,1.98725,124350000.0
2008-04-29 08:26:00,1.9873,1.98735,1.9872,1.9873,77800000.0
2008-04-29 08:27:00,1.9873,1.9876,1.9873,1.9875,185500000.0
2008-04-29 08:28:00,1.9875,1.9875,1.9873,1.9874,236400000.0
2008-04-29 08:29:00,1.9874,1.9876,1.9873,1.9875,241600000.0
2008-04-29 08:30:00,1.9875,1.9876,1.9874,1.9874,157400000.0
2008-04-29 08:31:00,1.9875,1.9878,1.9875,1.9876,149400000.0
2008-04-29 08:32:00,1.9876,1.9876,1.9874,1.9875,171800000.0
2008-04-29 08:33:00,1.9875,1.9875,1.9872,1.98725,49050000.0
2008-04-29 08:34:00,1.98725,1.98725,1.9868,1.9868,177300000.0
2008-04-29 08:35:00,1.9868,1.9868,1.9861,1.9863,194700000.0
2008-04-29 08:36:00,1.9863,1.9864,1.98605,1.98625,211400000.0
2008-04-29 08:37:00,1.98625,1.9868,1.98625,1.9867,122400000.0
2008-04-29 08:38:00,1.98665,1.9868,1.9862,1.9862,384000000.0
2008-04-29 08:39:00,1.9862,1.9864,1.9862,1.9863,106600000.0
2008-04-29 08:40:00,1.98645,1.9869,1.9863,1.9867,479600000.0
2008-04-29 08:41:00,1.9867,1.9872,1.9867,1.9871,341800000.0
2008-04-29 08:42:00,1.98725,1.9873,1.9863,1.98685,677100000.0
2008-04-29 08:43:00,1.9869,1.9871,1.98655,1.98655,275700000.0
2008-04-29 08:44:00,1.9865,1.98685,1.98645,1.98645,450500000.0
2008-04-29 08:45:00,1.9865,1.98655,1.98625,1.98645,226800000.0
2008-04-29 08:46:00,1.98645,1.9872,1.98645,1.9872,318300000.0
2008-04-29 08:47:00,1.9871,1.9874,1.98705,1.9874,296000000.0
2008-04-29 08:48:00,1.9873,1.9874,1.9866,1.98665,464450000.0
2008-04-29 08:49:00,1.9867,1.9868,1.9865,1.9868,203400000.0
2008-04-29 08:50:00,1.9868,1.9869,1.9867,1.9869,275700000.0
2008-04-29 08:51:00,1.9869,1.9871,1.9866,1.98675,362600000.0
2008-04-29 08:52:00,1.98675,1.9872,1.9867,1.9869,714900000.0
2008-04-29 08:53:00,1.9869,1.9871,1.9865,1.9868,462000000.0
2008-04-29 08:54:00,1.9867,1.9868,1.98655,1.9866,119800000.0
2008-04-29 08:55:00,1.9866,1.9866,1.9861,1.9862,478900000.0
2008-04-29 08:56:00,1.98625,1.9864,1.9862,1.9863,212300000.0
2008-04-29 08:57:00,1.9863,1.9871,1.98625,1.987,338900000.0
2008-04-29 08:58:00,1.987,1.9873,1.9869,1.9872,207000000.0
2008-04-29 08:59:00,1.9872,1.9872,1.9872,1.9872,314600000.0
2008-04-29 09:00:00,1.98715,1.98715,1.9866,1.9869,494000000.0
2008-04-29 09:01:00,1.9869,1.9869,1.9866,1.9866,166400000.0
2008-04-29 09:02:00,1.9866,1.98665,1.9862,1.98625,376100000.0
2008-04-29 09:03:00,1.98625,1.9864,1.9854,1.98555,424700000.0
2008-04-29 09:04:00,1.9856,1.98635,1.9856,1.9862,259600000.0
2008-04-29 09:05:00,1.9862,1.9862,1.9851,1.9852,527400000.0
2008-04-29 09:06:00,1.98515,1.9857,1.9851,1.9856,469000000.0
2008-04-29 09:07:00,1.9856,1.9857,1.9853,1.98565,576400000.0
2008-04-29 09:08:00,1.98565,1.9863,1.98565,1.9863,475100000.0
2008-04-29 09:09:00,1.9863,1.98655,1.9863,1.9863,481100000.0
2008-04-29 09:10:00,1.9863,1.9867,1.9861,1.9867,311000000.0
2008-04-29 09:11:00,1.9867,1.9869,1.98665,1.98665,218800000.0
2008-04-29 09:12:00,1.98665,1.98665,1.9864,1.98655,255400000.0
2008-04-29 09:13:00,1.9865,1.9872,1.9865,1.98715,405000000.0
2008-04-29 09:14:00,1.98715,1.9884,1.98715,1.9883,647500000.0
2008-04-29 09:15:00,1.9883,1.9883,1.98735,1.9876,354200000.0
2008-04-29 09:16:00,1.9875,1.9877,1.9874,1.9875,353200000.0
2008-04-29 09:17:00,1.9875,1.98815,1.9873,1.988,509500000.0
2008-04-29 09:18:00,1.9881,1.98885,1.988,1.9882,489700000.0
2008-04-29 09:19:00,1.9882,1.98825,1.988,1.9881,310800000.0
2008-04-29 09:20:00,1.98805,1.9884,1.9879,1.98825,513200000.0
2008-04-29 09:21:00,1.98825,1.98835,1.988,1.98805,361600000.0
2008-04-29 09:22:00,1.98805,1.98815,1.9879,1.9881,276500000.0
2008-04-29 09:23:00,1.9881,1.9881,1.9879,1.9879,321900000.0
2008-04-29 09:24:00,1.9879,1.988,1.9876,1.9876,330400000.0
2008-04-29 09:25:00,1.9876,1.9879,1.9876,1.9879,317700000.0
2008-04-29 09:26:00,1.9879,1.9888,1.9879,1.9888,544300000.0
2008-04-29 09:27:00,1.9888,1.9888,1.9884,1.9885,86800000.0
2008-04-29 09:28:00,1.9885,1.98855,1.98815,1.98855,189100000.0
2008-04-29 09:29:00,1.9885,1.98855,1.9881,1.98815,303400000.0
2008-04-29 09:30:00,1.9882,1.9882,1.9875,1.9875,484000000.0
2008-04-29 09:31:00,1.9875,1.98765,1.9872,1.9874,343700000.0
2008-04-29 09:32:00,1.9874,1.98755,1.9872,1.9874,359300000.0
2008-04-29 09:33:00,1.9874,1.9876,1.9868,1.98705,564100000.0
2008-04-29 09:34:00,1.98705,1.98745,1.9868,1.9874,639800000.0
2008-04-29 09:35:00,1.9874,1.9874,1.9869,1.987,449500000.0
2008-04-29 09:36:00,1.98695,1.9875,1.9869,1.9875,342200000.0
2008-04-29 09:37:00,1.9875,1.9875,1.9865,1.98665,539300000.0
2008-04-29 09:38:00,1.9867,1.9878,1.9867,1.9878,366100000.0
2008-04-29 09:39:00,1.9877,1.9877,1.9869,1.98695,504100000.0
2008-04-29 09:40:00,1.98695,1.9871,1.9862,1.9863,489200000.0
2008-04-29 09:41:00,1.9863,1.9863,1.9858,1.9861,534600000.0
2008-04-29 09:42:00,1.9861,1.9862,1.9857,1.9857,305660000.0
2008-04-29 09:43:00,1.9858,1.98635,1.9856,1.9863,606400001.0
2008-04-29 09:44:00,1.9863,1.98725,1.986,1.9872,588300000.0
2008-04-29 09:45:00,1.9872,1.98875,1.9872,1.98875,523100000.0
2008-04-29 09:46:00,1.989,1.989,1.9875,1.9876,496600000.0
2008-04-29 09:47:00,1.9876,1.98765,1.9874,1.9876,244900000.0
2008-04-29 09:48:00,1.9876,1.98775,1.9874,1.98755,371300000.0
2008-04-29 09:49:00,1.98755,1.9879,1.9875,1.9877,357900000.0
2008-04-29 09:50:00,1.9877,1.988,1.9877,1.988,213900000.0
2008-04-29 09:51:00,1.98795,1.9885,1.9879,1.98805,478600000.0
2008-04-29 09:52:00,1.98805,1.9884,1.988,1.9883,510900000.0
2008-04-29 09:53:00,1.9883,1.9884,1.9874,1.9874,269100000.0
2008-04-29 09:54:00,1.98735,1.98735,1.9862,1.98645,549700000.0
2008-04-29 09:55:00,1.98635,1.9869,1.9862,1.9862,403100000.0
2008-04-29 09:56:00,1.9863,1.9864,1.98575,1.98575,435200000.0
2008-04-29 09:57:00,1.98575,1.98615,1.9855,1.9861,790099998.0
2008-04-29 09:58:00,1.986,1.9873,1.986,1.9867,508800000.0
2008-04-29 09:59:00,1.98665,1.9867,1.9845,1.9847,682200000.0
2008-04-29 10:00:00,1.9846,1.98485,1.9835,1.98415,690700000.0
2008-04-29 10:01:00,1.98415,1.98435,1.9839,1.984,402400000.0
2008-04-29 10:02:00,1.984,1.98405,1.98355,1.9838,488999999.0
2008-04-29 10:03:00,1.9838,1.98395,1.98345,1.98385,584100000.0
2008-04-29 10:04:00,1.98385,1.98385,1.98175,1.98245,591900000.0
2008-04-29 10:05:00,1.9824,1.98265,1.9818,1.9821,592600000.0
2008-04-29 10:06:00,1.98205,1.98265,1.982,1.9825,631200000.0
2008-04-29 10:07:00,1.9825,1.9829,1.9825,1.9825,543300000.0
2008-04-29 10:08:00,1.9825,1.9828,1.9825,1.98265,232500000.0
2008-04-29 10:09:00,1.9826,1.98435,1.9824,1.98385,534900000.0
2008-04-29 10:10:00,1.98385,1.98395,1.9827,1.9828,658700000.0
2008-04-29 10:11:00,1.9828,1.983,1.9823,1.9824,564000000.0
2008-04-29 10:12:00,1.9824,1.98245,1.9818,1.98205,478700000.0
2008-04-29 10:13:00,1.9821,1.98235,1.98185,1.9822,454300000.0
2008-04-29 10:14:00,1.9822,1.9828,1.9822,1.9827,722500000.0
2008-04-29 10:15:00,1.9827,1.983,1.98265,1.98275,578100000.0
2008-04-29 10:16:00,1.98275,1.98285,1.9826,1.9826,569900000.0
2008-04-29 10:17:00,1.9826,1.9833,1.9826,1.9833,669700000.0
2008-04-29 10:18:00,1.9833,1.9837,1.9831,1.9836,520500000.0
2008-04-29 10:19:00,1.9836,1.9837,1.9833,1.9833,224400000.0
2008-04-29 10:20:00,1.9833,1.9834,1.9832,1.9832,233900000.0
2008-04-29 10:21:00,1.9832,1.9834,1.9832,1.9832,459750000.0
2008-04-29 10:22:00,1.98325,1.9833,1.9825,1.98275,289500000.0
2008-04-29 10:23:00,1.98275,1.98275,1.9824,1.98245,692000000.0
2008-04-29 10:24:00,1.9824,1.98245,1.98115,1.9815,672600000.0
2008-04-29 10:25:00,1.98145,1.98145,1.9811,1.9813,617800000.0
2008-04-29 10:26:00,1.9813,1.9818,1.9812,1.9816,445100000.0
2008-04-29 10:27:00,1.9816,1.982,1.9814,1.98185,416700000.0
2008-04-29 10:28:00,1.9819,1.982,1.9815,1.98155,574100000.0
2008-04-29 10:29:00,1.9815,1.9819,1.9813,1.9814,263700000.0
2008-04-29 10:30:00,1.9814,1.98175,1.9813,1.9813,512100000.0
2008-04-29 10:31:00,1.9813,1.98175,1.9812,1.9814,573900002.0
2008-04-29 10:32:00,1.9814,1.98165,1.9813,1.9813,836700000.0
2008-04-29 10:33:00,1.9813,1.9817,1.98115,1.9817,467500000.0
2008-04-29 10:34:00,1.9817,1.98195,1.9815,1.9816,693400000.0
2008-04-29 10:35:00,1.9816,1.9818,1.9816,1.9818,145400000.0
2008-04-29 10:36:00,1.98175,1.9818,1.9816,1.9818,256200000.0
2008-04-29 10:37:00,1.9818,1.98215,1.9817,1.98205,419900000.0
2008-04-29 10:38:00,1.98205,1.98245,1.98205,1.9824,426500000.0
2008-04-29 10:39:00,1.98245,1.9826,1.9823,1.9826,366900000.0
2008-04-29 10:40:00,1.9826,1.98325,1.9826,1.98315,398400000.0
2008-04-29 10:41:00,1.98315,1.9833,1.98285,1.98285,396200000.0
2008-04-29 10:42:00,1.9829,1.9834,1.98285,1.9832,397000000.0
2008-04-29 10:43:00,1.9832,1.9833,1.9832,1.98325,78900000.0
2008-04-29 10:44:00,1.98325,1.98335,1.983,1.98325,165300000.0
2008-04-29 10:45:00,1.98325,1.9837,1.98325,1.9836,281100000.0
2008-04-29 10:46:00,1.9836,1.9838,1.9832,1.9835,363400000.0
2008-04-29 10:47:00,1.9835,1.9835,1.9826,1.9827,500600000.0
2008-04-29 10:48:00,1.98275,1.98305,1.9826,1.9828,344600000.0
2008-04-29 10:49:00,1.9828,1.9828,1.9827,1.98275,247900000.0
2008-04-29 10:50:00,1.98275,1.9834,1.9826,1.98335,379800000.0
2008-04-29 10:51:00,1.9834,1.9836,1.9826,1.9828,373700000.0
2008-04-29 10:52:00,1.9829,1.9833,1.98285,1.9832,271300000.0
2008-04-29 10:53:00,1.9832,1.98345,1.9826,1.9827,452100000.0
2008-04-29 10:54:00,1.9828,1.98295,1.9825,1.9825,612000000.0
2008-04-29 10:55:00,1.9825,1.9825,1.982,1.98215,543600000.0
2008-04-29 10:56:00,1.98215,1.9822,1.9816,1.98175,519700000.0
2008-04-29 10:57:00,1.9818,1.9818,1.9813,1.9813,208900000.0
2008-04-29 10:58:00,1.9813,1.98135,1.9805,1.9805,652500000.0
2008-04-29 10:59:00,1.98055,1.9814,1.98055,1.98115,542500000.0
2008-04-29 11:00:00,1.98095,1.98155,1.9805,1.9806,813700000.0
2008-04-29 11:01:00,1.9806,1.9808,1.98045,1.98055,529500000.0
2008-04-29 11:02:00,1.98055,1.981,1.9805,1.9809,336300000.0
2008-04-29 11:03:00,1.9809,1.9816,1.9808,1.98125,436000000.0
2008-04-29 11:04:00,1.98125,1.98125,1.98005,1.9801,293300000.0
2008-04-29 11:05:00,1.98005,1.9806,1.9797,1.9801,743900000.0
2008-04-29 11:06:00,1.9801,1.9803,1.97965,1.97985,701000000.0
2008-04-29 11:07:00,1.97995,1.98035,1.9799,1.9802,655500000.0
2008-04-29 11:08:00,1.98015,1.9805,1.9801,1.9805,544600000.0
2008-04-29 11:09:00,1.9805,1.98145,1.9803,1.9813,509500000.0
2008-04-29 11:10:00,1.9813,1.98255,1.98125,1.98255,334600000.0
2008-04-29 11:11:00,1.98255,1.98255,1.9816,1.9818,638300000.0
2008-04-29 11:12:00,1.9818,1.9825,1.9817,1.9824,313900000.0
2008-04-29 11:13:00,1.9825,1.9825,1.9816,1.98185,458300000.0
2008-04-29 11:14:00,1.9818,1.98185,1.9814,1.9815,451900000.0
2008-04-29 11:15:00,1.9815,1.9815,1.9811,1.9813,320600000.0
2008-04-29 11:16:00,1.9813,1.98145,1.981,1.9812,299400000.0
2008-04-29 11:17:00,1.9812,1.9813,1.9811,1.98115,96600000.0
2008-04-29 11:18:00,1.98115,1.98125,1.98115,1.9812,191800000.0
2008-04-29 11:19:00,1.9812,1.9813,1.9808,1.9808,186300000.0
2008-04-29 11:20:00,1.98075,1.98075,1.9798,1.97995,745900000.0
2008-04-29 11:21:00,1.97995,1.98045,1.97995,1.98045,211900002.0
2008-04-29 11:22:00,1.9804,1.98085,1.9803,1.9808,256599999.0
2008-04-29 11:23:00,1.9808,1.981,1.9808,1.9809,347000000.0
2008-04-29 11:24:00,1.9809,1.981,1.98075,1.981,303400000.0
2008-04-29 11:25:00,1.981,1.9812,1.9809,1.981,383200000.0
2008-04-29 11:26:00,1.981,1.981,1.9801,1.98055,322900000.0
2008-04-29 11:27:00,1.9805,1.98105,1.9802,1.981,493900000.0
2008-04-29 11:28:00,1.98105,1.9813,1.98085,1.98095,448600000.0
2008-04-29 11:29:00,1.98095,1.9812,1.9808,1.98105,240200000.0
2008-04-29 11:30:00,1.981,1.981,1.9805,1.9806,568900000.0
2008-04-29 11:31:00,1.9806,1.98065,1.9805,1.98055,186800000.0
2008-04-29 11:32:00,1.9806,1.9806,1.9803,1.9804,73200000.0
2008-04-29 11:33:00,1.9804,1.98045,1.9799,1.97995,506900000.0
2008-04-29 11:34:00,1.97995,1.98025,1.9798,1.9802,356600000.0
2008-04-29 11:35:00,1.9802,1.9805,1.9801,1.9805,365500000.0
2008-04-29 11:36:00,1.9805,1.98055,1.98045,1.9805,222400000.0
2008-04-29 11:37:00,1.9805,1.9806,1.9803,1.9804,214200000.0
2008-04-29 11:38:00,1.9804,1.9804,1.98035,1.9804,62100000.0
2008-04-29 11:39:00,1.98035,1.9806,1.98035,1.9805,231500000.0
2008-04-29 11:40:00,1.9805,1.9809,1.9805,1.9809,569000000.0
2008-04-29 11:41:00,1.9809,1.9816,1.9809,1.98125,504500000.0
2008-04-29 11:42:00,1.9812,1.98135,1.9805,1.98055,665200000.0
2008-04-29 11:43:00,1.98055,1.9807,1.98045,1.98045,136000000.0
2008-04-29 11:44:00,1.98045,1.981,1.98045,1.98055,256800000.0
2008-04-29 11:45:00,1.98055,1.9807,1.98055,1.9807,259399996.0
2008-04-29 11:46:00,1.9807,1.9807,1.9803,1.9804,620399996.0
2008-04-29 11:47:00,1.9804,1.98045,1.9803,1.9804,600799997.0
2008-04-29 11:48:00,1.9804,1.9804,1.9802,1.9802,417800000.0
2008-04-29 11:49:00,1.9802,1.98035,1.9801,1.9803,434400000.0
2008-04-29 11:50:00,1.98025,1.9803,1.9798,1.9801,545299999.0
2008-04-29 11:51:00,1.9801,1.9803,1.97895,1.979,974000001.0
2008-04-29 11:52:00,1.97905,1.9791,1.97865,1.9788,781600000.0
2008-04-29 11:53:00,1.9788,1.97925,1.9788,1.97915,404400000.0
2008-04-29 11:54:00,1.97915,1.9795,1.97905,1.9795,668300000.0
2008-04-29 11:55:00,1.9795,1.9798,1.97945,1.9798,348600000.0
2008-04-29 11:56:00,1.9798,1.98055,1.9798,1.9805,486800000.0
2008-04-29 11:57:00,1.9805,1.98085,1.98005,1.9808,242100000.0
2008-04-29 11:58:00,1.9808,1.98085,1.9798,1.98065,281800000.0
2008-04-29 11:59:00,1.9807,1.98075,1.9804,1.9807,327100000.0
2008-04-29 12:00:00,1.9807,1.9807,1.9758,1.97675,438700000.0
2008-04-29 12:01:00,1.9768,1.9769,1.97515,1.97565,321100000.0
2008-04-29 12:02:00,1.97565,1.9759,1.97525,1.9758,513300000.0
2008-04-29 12:03:00,1.9758,1.97645,1.9758,1.97625,343000000.0
2008-04-29 12:04:00,1.97625,1.9767,1.97625,1.97655,294500000.0
2008-04-29 12:05:00,1.97655,1.97685,1.9765,1.9765,488600000.0
2008-04-29 12:06:00,1.9765,1.9768,1.97635,1.9764,274700000.0
2008-04-29 12:07:00,1.9764,1.9767,1.9763,1.97645,232800000.0
2008-04-29 12:08:00,1.9764,1.9765,1.97575,1.97585,243300000.0
2008-04-29 12:09:00,1.97585,1.9765,1.9758,1.9763,327700000.0
2008-04-29 12:10:00,1.9763,1.9763,1.97575,1.9759,272500000.0
2008-04-29 12:11:00,1.9759,1.9764,1.97555,1.9764,312400000.0
2008-04-29 12:12:00,1.9763,1.97635,1.97605,1.9763,189600000.0
2008-04-29 12:13:00,1.9763,1.9766,1.9759,1.976,279200000.0
2008-04-29 12:14:00,1.976,1.976,1.9755,1.9755,445700000.0
2008-04-29 12:15:00,1.9755,1.9756,1.9754,1.9755,208000000.0
2008-04-29 12:16:00,1.9755,1.97555,1.9754,1.9755,254300000.0
2008-04-29 12:17:00,1.9755,1.9757,1.9755,1.97555,212800000.0
2008-04-29 12:18:00,1.97555,1.97555,1.97525,1.97525,119800000.0
2008-04-29 12:19:00,1.9753,1.9754,1.9752,1.97525,176600000.0
2008-04-29 12:20:00,1.97525,1.9754,1.9749,1.9751,352800000.0
2008-04-29 12:21:00,1.9751,1.9751,1.97485,1.97505,203900000.0
2008-04-29 12:22:00,1.97505,1.9751,1.9748,1.975,325500000.0
2008-04-29 12:23:00,1.9749,1.97505,1.9746,1.9747,285000000.0
2008-04-29 12:24:00,1.9747,1.9747,1.9743,1.97435,409900000.0
2008-04-29 12:25:00,1.97435,1.97505,1.9743,1.9744,494600000.0
2008-04-29 12:26:00,1.9744,1.97445,1.9736,1.9739,414700000.0
2008-04-29 12:27:00,1.9739,1.9742,1.9738,1.9739,326300001.0
2008-04-29 12:28:00,1.9739,1.9743,1.9738,1.974,444200000.0
2008-04-29 12:29:00,1.9739,1.974,1.9737,1.97395,293600000.0
2008-04-29 12:30:00,1.97395,1.9741,1.9738,1.9741,283100000.0
2008-04-29 12:31:00,1.97415,1.9743,1.974,1.9743,372700000.0
2008-04-29 12:32:00,1.9742,1.97425,1.9737,1.97375,499700000.0
2008-04-29 12:33:00,1.9737,1.9741,1.9736,1.9741,309700000.0
2008-04-29 12:34:00,1.9741,1.9742,1.97375,1.974,183300000.0
2008-04-29 12:35:00,1.974,1.97405,1.9736,1.97365,318700000.0
2008-04-29 12:36:00,1.97365,1.9737,1.9733,1.9735,203100000.0
2008-04-29 12:37:00,1.9735,1.9735,1.9726,1.973,290000000.0
2008-04-29 12:38:00,1.973,1.973,1.9725,1.9728,371800000.0
2008-04-29 12:39:00,1.9728,1.97345,1.9728,1.97345,350100000.0
2008-04-29 12:40:00,1.97345,1.97365,1.97325,1.97325,185900000.0
2008-04-29 12:41:00,1.97325,1.97325,1.9729,1.97305,284100000.0
2008-04-29 12:42:00,1.97305,1.9734,1.9729,1.9733,342900000.0
2008-04-29 12:43:00,1.9733,1.97365,1.9733,1.97355,357000000.0
2008-04-29 12:44:00,1.9735,1.97425,1.9735,1.9742,360900000.0
2008-04-29 12:45:00,1.9742,1.9743,1.9739,1.974,344700000.0
2008-04-29 12:46:00,1.97405,1.97425,1.97395,1.9742,405900000.0
2008-04-29 12:47:00,1.9742,1.9746,1.97405,1.97455,167000000.0
2008-04-29 12:48:00,1.97455,1.9746,1.9743,1.97455,239800000.0
2008-04-29 12:49:00,1.9745,1.97465,1.97405,1.97425,336000000.0
2008-04-29 12:50:00,1.97435,1.97445,1.974,1.97405,185200001.0
2008-04-29 12:51:00,1.97405,1.97435,1.97405,1.97425,184400000.0
2008-04-29 12:52:00,1.97425,1.9744,1.97405,1.9741,193000000.0
2008-04-29 12:53:00,1.9741,1.9741,1.9739,1.974,190500000.0
2008-04-29 12:54:00,1.97405,1.9743,1.97385,1.97405,233400000.0
2008-04-29 12:55:00,1.97405,1.9742,1.97395,1.9741,178000000.0
2008-04-29 12:56:00,1.974,1.9742,1.9738,1.9739,377900000.0
2008-04-29 12:57:00,1.9739,1.9743,1.9739,1.9742,183300000.0
2008-04-29 12:58:00,1.9742,1.97445,1.974,1.97445,364300000.0
2008-04-29 12:59:00,1.9745,1.9745,1.9744,1.9744,70500000.0
2008-04-29 13:00:00,1.9744,1.97445,1.9739,1.9739,243300000.0
2008-04-29 13:01:00,1.9739,1.9742,1.9739,1.9741,216000000.0
2008-04-29 13:02:00,1.9741,1.97425,1.9741,1.9741,207100000.0
2008-04-29 13:03:00,1.9741,1.97425,1.9741,1.9742,88900000.0
2008-04-29 13:04:00,1.9742,1.97435,1.97415,1.97435,247300000.0
2008-04-29 13:05:00,1.97435,1.9746,1.974,1.974,171000000.0
2008-04-29 13:06:00,1.974,1.9743,1.974,1.9741,301000000.0
2008-04-29 13:07:00,1.97415,1.9745,1.9741,1.97425,127100000.0
2008-04-29 13:08:00,1.97425,1.9743,1.974,1.974,281100000.0
2008-04-29 13:09:00,1.97405,1.9742,1.974,1.9741,382100000.0
2008-04-29 13:10:00,1.9741,1.9741,1.974,1.97405,228300000.0
2008-04-29 13:11:00,1.97405,1.97415,1.974,1.97415,72900000.0
2008-04-29 13:12:00,1.97415,1.9742,1.974,1.9741,143300000.0
2008-04-29 13:13:00,1.9741,1.9743,1.974,1.9742,170100000.0
2008-04-29 13:14:00,1.9742,1.9743,1.97405,1.9741,80800000.0
2008-04-29 13:15:00,1.9741,1.9742,1.974,1.974,257200000.0
2008-04-29 13:16:00,1.974,1.9744,1.974,1.9743,225900000.0
2008-04-29 13:17:00,1.9743,1.9746,1.9743,1.9746,324000000.0
2008-04-29 13:18:00,1.9746,1.9746,1.9742,1.9743,350100000.0
2008-04-29 13:19:00,1.9743,1.97465,1.9742,1.9745,444800001.0
2008-04-29 13:20:00,1.9745,1.9745,1.9743,1.9743,149200000.0
2008-04-29 13:21:00,1.9743,1.9743,1.9739,1.9741,200400000.0
2008-04-29 13:22:00,1.9741,1.9742,1.97395,1.974,120900000.0
2008-04-29 13:23:00,1.974,1.9742,1.974,1.974,200500000.0
2008-04-29 13:24:00,1.974,1.9743,1.974,1.9743,154500000.0
2008-04-29 13:25:00,1.9743,1.9744,1.9737,1.9737,141100000.0
2008-04-29 13:26:00,1.9737,1.9738,1.9734,1.9736,340600000.0
2008-04-29 13:27:00,1.9736,1.97365,1.9733,1.9734,165000000.0
2008-04-29 13:28:00,1.9734,1.9737,1.9734,1.9736,302100000.0
2008-04-29 13:29:00,1.9736,1.97365,1.97345,1.97345,165300000.0
2008-04-29 13:30:00,1.97345,1.9735,1.97335,1.9734,238800000.0
2008-04-29 13:31:00,1.9734,1.9735,1.97335,1.9734,136100000.0
2008-04-29 13:32:00,1.9734,1.9735,1.9733,1.9733,197600000.0
2008-04-29 13:33:00,1.9733,1.9733,1.9727,1.9727,252700000.0
2008-04-29 13:34:00,1.9727,1.9732,1.9726,1.9732,448800000.0
2008-04-29 13:35:00,1.9731,1.97315,1.9726,1.9727,437800000.0
2008-04-29 13:36:00,1.9727,1.97285,1.9725,1.97255,520100000.0
2008-04-29 13:37:00,1.9726,1.973,1.9726,1.9729,289900000.0
2008-04-29 13:38:00,1.9729,1.97305,1.9729,1.97305,161600000.0
2008-04-29 13:39:00,1.97305,1.97305,1.973,1.973,173700000.0
2008-04-29 13:40:00,1.973,1.97305,1.9726,1.9727,287000000.0
2008-04-29 13:41:00,1.9727,1.9728,1.9725,1.9726,254900000.0
2008-04-29 13:42:00,1.9726,1.97275,1.97255,1.9727,247300000.0
2008-04-29 13:43:00,1.9727,1.97285,1.9726,1.9726,188200000.0
2008-04-29 13:44:00,1.9726,1.97275,1.97215,1.97215,426400000.0
2008-04-29 13:45:00,1.97215,1.9725,1.97215,1.97245,262200000.0
2008-04-29 13:46:00,1.97245,1.9725,1.9724,1.9724,150100000.0
2008-04-29 13:47:00,1.9725,1.97255,1.9724,1.9724,76500000.0
2008-04-29 13:48:00,1.9724,1.97245,1.97225,1.97225,128900000.0
2008-04-29 13:49:00,1.9723,1.9724,1.97225,1.9723,104000000.0
2008-04-29 13:50:00,1.9723,1.9727,1.9723,1.9727,256300000.0
2008-04-29 13:51:00,1.9727,1.9729,1.9727,1.9729,149800000.0
2008-04-29 13:52:00,1.9729,1.9733,1.9728,1.9733,303200000.0
2008-04-29 13:53:00,1.9733,1.97335,1.9729,1.9731,162000000.0
2008-04-29 13:54:00,1.97295,1.97305,1.9728,1.973,505800000.0
2008-04-29 13:55:00,1.973,1.9734,1.973,1.9734,200000000.0
2008-04-29 13:56:00,1.9734,1.97375,1.9734,1.97355,227100000.0
2008-04-29 13:57:00,1.97355,1.97435,1.9735,1.974,283400000.0
2008-04-29 13:58:00,1.974,1.9743,1.974,1.9743,257200000.0
2008-04-29 13:59:00,1.9743,1.97445,1.9742,1.9742,490599996.0
2008-04-29 14:00:00,1.9742,1.9743,1.974,1.9743,279900000.0
2008-04-29 14:01:00,1.97425,1.97425,1.9738,1.9739,244200000.0
2008-04-29 14:02:00,1.9739,1.97405,1.9738,1.97405,477499999.0
2008-04-29 14:03:00,1.974,1.9742,1.9738,1.97395,455199997.0
2008-04-29 14:04:00,1.97395,1.9742,1.9738,1.974,272700000.0
2008-04-29 14:05:00,1.974,1.974,1.9738,1.9739,180200000.0
2008-04-29 14:06:00,1.9739,1.97405,1.9738,1.974,213100000.0
2008-04-29 14:07:00,1.974,1.9741,1.9738,1.9738,234400000.0
2008-04-29 14:08:00,1.9738,1.97415,1.9738,1.9741,358700000.0
2008-04-29 14:09:00,1.97405,1.9743,1.9739,1.9739,353000000.0
2008-04-29 14:10:00,1.97395,1.9743,1.9738,1.9741,411400000.0
2008-04-29 14:11:00,1.9741,1.97455,1.9741,1.9743,326500000.0
2008-04-29 14:12:00,1.9743,1.9744,1.9741,1.97415,263800000.0
2008-04-29 14:13:00,1.97415,1.9742,1.9737,1.97375,188200000.0
2008-04-29 14:14:00,1.97375,1.9738,1.97355,1.9736,306300000.0
2008-04-29 14:15:00,1.9736,1.9739,1.97355,1.9739,272500000.0
2008-04-29 14:16:00,1.9739,1.9739,1.9737,1.9737,185000000.0
2008-04-29 14:17:00,1.9737,1.97385,1.9736,1.9737,210800000.0
2008-04-29 14:18:00,1.9737,1.97395,1.9737,1.9738,171300000.0
2008-04-29 14:19:00,1.9738,1.9738,1.97355,1.9736,267200000.0
2008-04-29 14:20:00,1.9736,1.9736,1.9729,1.973,251100000.0
2008-04-29 14:21:00,1.973,1.97315,1.9728,1.9728,214800000.0
2008-04-29 14:22:00,1.9728,1.9728,1.9726,1.97265,81400000.0
2008-04-29 14:23:00,1.97265,1.97295,1.97265,1.9728,183700000.0
2008-04-29 14:24:00,1.97285,1.97285,1.9725,1.9725,174200000.0
2008-04-29 14:25:00,1.9725,1.97275,1.97245,1.9727,128600000.0
2008-04-29 14:26:00,1.97275,1.9731,1.97275,1.97305,191200000.0
2008-04-29 14:27:00,1.97305,1.9731,1.97255,1.9727,235700000.0
2008-04-29 14:28:00,1.9727,1.97275,1.97245,1.9725,281100000.0
2008-04-29 14:29:00,1.97255,1.9727,1.9724,1.9727,148300000.0
2008-04-29 14:30:00,1.9727,1.9729,1.9725,1.97255,214800000.0
2008-04-29 14:31:00,1.97255,1.9726,1.97225,1.97225,159000000.0
2008-04-29 14:32:00,1.97225,1.97235,1.972,1.97225,264100000.0
2008-04-29 14:33:00,1.97225,1.9723,1.97195,1.9723,290700000.0
2008-04-29 14:34:00,1.9723,1.9725,1.9721,1.9722,258700000.0
2008-04-29 14:35:00,1.9722,1.9722,1.97125,1.97195,332500000.0
2008-04-29 14:36:00,1.9719,1.9721,1.9716,1.97175,244300000.0
2008-04-29 14:37:00,1.97175,1.9718,1.97145,1.9715,242700000.0
2008-04-29 14:38:00,1.97155,1.9717,1.9712,1.97125,293200000.0
2008-04-29 14:39:00,1.97125,1.9717,1.9712,1.97145,263100000.0
2008-04-29 14:40:00,1.97145,1.97175,1.9713,1.97165,323100000.0
2008-04-29 14:41:00,1.97165,1.97185,1.9715,1.97155,267900000.0
2008-04-29 14:42:00,1.9715,1.9715,1.9714,1.9714,78975000.0
2008-04-29 14:43:00,1.9714,1.9717,1.9714,1.97145,281400000.0
2008-04-29 14:44:00,1.9715,1.97175,1.9714,1.97165,182800000.0
2008-04-29 14:45:00,1.9716,1.97165,1.9713,1.97145,291150000.0
2008-04-29 14:46:00,1.97135,1.9715,1.97135,1.97145,145000000.0
2008-04-29 14:47:00,1.97145,1.9719,1.97145,1.97185,163300000.0
2008-04-29 14:48:00,1.97185,1.972,1.9717,1.9719,207500000.0
2008-04-29 14:49:00,1.9719,1.97205,1.97185,1.972,117600000.0
2008-04-29 14:50:00,1.972,1.973,1.972,1.9727,308400000.0
2008-04-29 14:51:00,1.97275,1.9732,1.9726,1.9728,336700000.0
2008-04-29 14:52:00,1.9728,1.9728,1.9725,1.9725,231400000.0
2008-04-29 14:53:00,1.9726,1.973,1.9726,1.9729,197800000.0
2008-04-29 14:54:00,1.9729,1.9732,1.97275,1.97295,161700000.0
2008-04-29 14:55:00,1.97295,1.9732,1.97295,1.973,210700000.0
2008-04-29 14:56:00,1.9731,1.9732,1.973,1.9731,170100000.0
2008-04-29 14:57:00,1.9731,1.97365,1.9731,1.9733,283700000.0
2008-04-29 14:58:00,1.9733,1.9735,1.9733,1.97345,129700000.0
2008-04-29 14:59:00,1.9734,1.9735,1.9734,1.9734,103700000.0
2008-04-29 15:00:00,1.9733,1.97375,1.97285,1.973,290500000.0
2008-04-29 15:01:00,1.973,1.973,1.9727,1.97275,110300000.0
2008-04-29 15:02:00,1.97275,1.9728,1.9726,1.97265,121600000.0
2008-04-29 15:03:00,1.97265,1.973,1.9726,1.97285,166700000.0
2008-04-29 15:04:00,1.9728,1.9728,1.9725,1.97255,176500000.0
2008-04-29 15:05:00,1.97255,1.9727,1.9725,1.9727,87200000.0
2008-04-29 15:06:00,1.9727,1.97285,1.97255,1.9728,220000000.0
2008-04-29 15:07:00,1.97285,1.973,1.9726,1.973,225300000.0
2008-04-29 15:08:00,1.973,1.973,1.9727,1.9728,283300000.0
2008-04-29 15:09:00,1.97275,1.9728,1.9717,1.9717,307300000.0
2008-04-29 15:10:00,1.9717,1.9724,1.97165,1.9724,188700000.0
2008-04-29 15:11:00,1.97235,1.9726,1.9721,1.9721,333900000.0
2008-04-29 15:12:00,1.9721,1.9722,1.97205,1.9721,123400000.0
2008-04-29 15:13:00,1.9721,1.97235,1.972,1.9723,235000000.0
2008-04-29 15:14:00,1.9723,1.9724,1.9722,1.9723,238400000.0
2008-04-29 15:15:00,1.9723,1.9726,1.9722,1.9722,335600000.0
2008-04-29 15:16:00,1.9722,1.97285,1.9722,1.9728,474300000.0
2008-04-29 15:17:00,1.9728,1.9729,1.9724,1.9724,324800000.0
2008-04-29 15:18:00,1.9724,1.97255,1.9724,1.9724,467500000.0
2008-04-29 15:19:00,1.9724,1.97265,1.9724,1.97245,150100000.0
2008-04-29 15:20:00,1.9725,1.9725,1.9723,1.9723,221100000.0
2008-04-29 15:21:00,1.9723,1.9723,1.9721,1.9721,148600000.0
2008-04-29 15:22:00,1.9721,1.97235,1.9721,1.9723,286200000.0
2008-04-29 15:23:00,1.9723,1.9723,1.972,1.9721,208000000.0
2008-04-29 15:24:00,1.9721,1.9722,1.97205,1.9721,155600000.0
2008-04-29 15:25:00,1.9721,1.97235,1.9721,1.9723,463000000.0
2008-04-29 15:26:00,1.9723,1.9725,1.9723,1.97235,180600000.0
2008-04-29 15:27:00,1.97235,1.9728,1.97235,1.9728,151700000.0
2008-04-29 15:28:00,1.9728,1.973,1.9727,1.973,164000000.0
2008-04-29 15:29:00,1.973,1.9734,1.973,1.9733,144200000.0
2008-04-29 15:30:00,1.9733,1.97335,1.9732,1.9733,244700000.0
2008-04-29 15:31:00,1.9733,1.9733,1.97285,1.97285,102600000.0
2008-04-29 15:32:00,1.97285,1.9729,1.97235,1.9725,131700000.0
2008-04-29 15:33:00,1.97245,1.9727,1.97235,1.9727,87500000.0
2008-04-29 15:34:00,1.9729,1.97295,1.9727,1.9728,105400000.0
2008-04-29 15:35:00,1.9728,1.973,1.9728,1.973,168500000.0
2008-04-29 15:36:00,1.973,1.9733,1.973,1.973,190800000.0
2008-04-29 15:37:00,1.973,1.97305,1.9727,1.97275,181200000.0
2008-04-29 15:38:00,1.9728,1.9728,1.97255,1.9727,136800000.0
2008-04-29 15:39:00,1.97265,1.9728,1.97255,1.9726,127000000.0
2008-04-29 15:40:00,1.97265,1.9727,1.9726,1.97265,90900000.0
2008-04-29 15:41:00,1.9726,1.9726,1.97255,1.9726,159900000.0
2008-04-29 15:42:00,1.9726,1.973,1.9726,1.973,172000000.0
2008-04-29 15:43:00,1.973,1.9731,1.97295,1.97305,289600000.0
2008-04-29 15:44:00,1.97305,1.9736,1.9729,1.9731,220200000.0
2008-04-29 15:45:00,1.9731,1.9733,1.97295,1.9733,233200000.0
2008-04-29 15:46:00,1.9733,1.97355,1.9731,1.97345,231000000.0
2008-04-29 15:47:00,1.9734,1.9737,1.9734,1.97345,135100000.0
2008-04-29 15:48:00,1.9735,1.97425,1.9735,1.97415,237700000.0
2008-04-29 15:49:00,1.97415,1.97555,1.9741,1.9748,398200000.0
2008-04-29 15:50:00,1.9748,1.97485,1.9745,1.9746,202800000.0
2008-04-29 15:51:00,1.97465,1.97585,1.97465,1.97565,315300000.0
2008-04-29 15:52:00,1.97565,1.976,1.9751,1.9752,431200000.0
2008-04-29 15:53:00,1.9752,1.97525,1.9748,1.9751,292200000.0
2008-04-29 15:54:00,1.97505,1.9755,1.9748,1.9748,198900000.0
2008-04-29 15:55:00,1.97485,1.9753,1.9747,1.9753,350900000.0
2008-04-29 15:56:00,1.9753,1.9755,1.9751,1.9751,200900000.0
2008-04-29 15:57:00,1.9751,1.97575,1.9751,1.97575,220200000.0
2008-04-29 15:58:00,1.97575,1.97585,1.9755,1.97555,239900000.0
2008-04-29 15:59:00,1.9755,1.9761,1.97545,1.976,210200000.0
2008-04-29 16:00:00,1.976,1.976,1.9748,1.9752,536400000.0
2008-04-29 16:01:00,1.9752,1.97535,1.97465,1.9747,380400000.0
2008-04-29 16:02:00,1.9747,1.9755,1.9747,1.9752,461400000.0
2008-04-29 16:03:00,1.9752,1.97595,1.9752,1.9758,420800000.0
2008-04-29 16:04:00,1.9758,1.9769,1.9758,1.9767,299600000.0
2008-04-29 16:05:00,1.9767,1.97675,1.9762,1.9763,400600000.0
2008-04-29 16:06:00,1.9763,1.9763,1.97565,1.9758,220400000.0
2008-04-29 16:07:00,1.9758,1.9763,1.97575,1.97605,267200000.0
2008-04-29 16:08:00,1.97605,1.97625,1.9759,1.9759,249400000.0
2008-04-29 16:09:00,1.97585,1.9761,1.97585,1.9759,294900000.0
2008-04-29 16:10:00,1.97595,1.9762,1.9759,1.976,423800000.0
2008-04-29 16:11:00,1.976,1.9764,1.9758,1.9759,475600000.0
2008-04-29 16:12:00,1.9759,1.9759,1.9753,1.9754,406700000.0
2008-04-29 16:13:00,1.9754,1.9754,1.9747,1.9747,379400000.0
2008-04-29 16:14:00,1.9747,1.9748,1.9745,1.9748,334300000.0
2008-04-29 16:15:00,1.9748,1.97505,1.9747,1.975,301200000.0
2008-04-29 16:16:00,1.975,1.97505,1.97455,1.9748,282000000.0
2008-04-29 16:17:00,1.9748,1.9748,1.9745,1.97455,388300000.0
2008-04-29 16:18:00,1.97455,1.97455,1.97415,1.9743,371100000.0
2008-04-29 16:19:00,1.9742,1.9744,1.97415,1.9744,363200000.0
2008-04-29 16:20:00,1.9744,1.9747,1.9743,1.9746,351600000.0
2008-04-29 16:21:00,1.97465,1.9748,1.9745,1.97465,313200000.0
2008-04-29 16:22:00,1.97465,1.9753,1.97455,1.97485,485800000.0
2008-04-29 16:23:00,1.9749,1.9753,1.9748,1.9748,283300000.0
2008-04-29 16:24:00,1.9748,1.97485,1.97445,1.97445,325800000.0
2008-04-29 16:25:00,1.97445,1.97505,1.97415,1.9746,264800000.0
2008-04-29 16:26:00,1.9746,1.9753,1.9745,1.9748,295500000.0
2008-04-29 16:27:00,1.9748,1.9754,1.9748,1.97535,269400000.0
2008-04-29 16:28:00,1.97535,1.9757,1.97525,1.97545,292600000.0
2008-04-29 16:29:00,1.97545,1.9755,1.97505,1.97505,234900000.0
2008-04-29 16:30:00,1.97505,1.97525,1.9743,1.9743,555775000.0
2008-04-29 16:31:00,1.97425,1.9746,1.9742,1.9746,302200000.0
2008-04-29 16:32:00,1.9746,1.9746,1.97425,1.9743,541100000.0
2008-04-29 16:33:00,1.9743,1.9748,1.9742,1.9748,527000000.0
2008-04-29 16:34:00,1.9748,1.97485,1.9746,1.97465,340800000.0
2008-04-29 16:35:00,1.97465,1.97465,1.97415,1.9744,687300000.0
2008-04-29 16:36:00,1.9744,1.9745,1.9741,1.9745,518700000.0
2008-04-29 16:37:00,1.9745,1.97465,1.9745,1.9745,510200000.0
2008-04-29 16:38:00,1.9745,1.9745,1.97425,1.9744,430900000.0
2008-04-29 16:39:00,1.9744,1.9745,1.97425,1.97445,165500000.0
2008-04-29 16:40:00,1.97445,1.9745,1.9736,1.97365,346300000.0
2008-04-29 16:41:00,1.97365,1.97365,1.9726,1.9726,260400000.0
2008-04-29 16:42:00,1.9727,1.9732,1.97255,1.97265,444400000.0
2008-04-29 16:43:00,1.97265,1.9732,1.97225,1.97225,227400000.0
2008-04-29 16:44:00,1.9723,1.97245,1.972,1.9723,390300000.0
2008-04-29 16:45:00,1.9723,1.9727,1.97225,1.9727,279100000.0
2008-04-29 16:46:00,1.9727,1.9731,1.97255,1.973,269000000.0
2008-04-29 16:47:00,1.973,1.973,1.9727,1.973,355600000.0
2008-04-29 16:48:00,1.973,1.9735,1.973,1.9732,401300000.0
2008-04-29 16:49:00,1.9732,1.9733,1.97235,1.9725,238800000.0
2008-04-29 16:50:00,1.97245,1.9725,1.9714,1.97155,697200001.0
2008-04-29 16:51:00,1.97155,1.97195,1.97145,1.97155,367600000.0
2008-04-29 16:52:00,1.97155,1.9717,1.97065,1.97065,549600000.0
2008-04-29 16:53:00,1.97065,1.9714,1.97065,1.9713,406100000.0
2008-04-29 16:54:00,1.97135,1.9716,1.97135,1.9715,471400000.0
2008-04-29 16:55:00,1.9715,1.97155,1.9712,1.9712,453200000.0
2008-04-29 16:56:00,1.9712,1.9715,1.9712,1.9715,312400000.0
2008-04-29 16:57:00,1.97145,1.97145,1.9709,1.971,302100000.0
2008-04-29 16:58:00,1.971,1.971,1.97055,1.9709,233300000.0
2008-04-29 16:59:00,1.9709,1.9714,1.9708,1.9713,249000000.0
2008-04-29 17:00:00,1.9713,1.9718,1.9713,1.9715,348400000.0
2008-04-29 17:01:00,1.9715,1.97165,1.97135,1.9716,274200000.0
2008-04-29 17:02:00,1.9716,1.97235,1.9716,1.9723,335900000.0
2008-04-29 17:03:00,1.9723,1.9726,1.97215,1.97255,400400000.0
2008-04-29 17:04:00,1.97255,1.9726,1.9721,1.9721,327200000.0
2008-04-29 17:05:00,1.9721,1.9727,1.9721,1.97255,270700000.0
2008-04-29 17:06:00,1.97255,1.9726,1.9722,1.9723,127200000.0
2008-04-29 17:07:00,1.9723,1.97275,1.97215,1.9727,218400000.0
2008-04-29 17:08:00,1.9727,1.9729,1.97265,1.9727,132200000.0
2008-04-29 17:09:00,1.9727,1.9727,1.97215,1.9725,328000000.0
2008-04-29 17:10:00,1.9725,1.97255,1.9723,1.9725,327400000.0
2008-04-29 17:11:00,1.9725,1.9727,1.9725,1.9725,376100000.0
2008-04-29 17:12:00,1.9725,1.9725,1.9723,1.9725,162400000.0
2008-04-29 17:13:00,1.9725,1.97295,1.97235,1.9728,242200000.0
2008-04-29 17:14:00,1.97285,1.973,1.9725,1.97265,295200000.0
2008-04-29 17:15:00,1.97265,1.97295,1.97265,1.97295,140300000.0
2008-04-29 17:16:00,1.97295,1.9731,1.97285,1.9729,307600000.0
2008-04-29 17:17:00,1.9728,1.973,1.9728,1.9729,138800000.0
2008-04-29 17:18:00,1.9729,1.97305,1.9729,1.973,151100000.0
2008-04-29 17:19:00,1.973,1.973,1.9729,1.973,131300000.0
2008-04-29 17:20:00,1.973,1.9732,1.9728,1.97305,129100000.0
2008-04-29 17:21:00,1.973,1.9732,1.97295,1.97305,165500000.0
2008-04-29 17:22:00,1.97305,1.9731,1.973,1.97305,140100000.0
2008-04-29 17:23:00,1.97305,1.9731,1.9728,1.973,214000000.0
2008-04-29 17:24:00,1.973,1.973,1.9726,1.9726,84200000.0
2008-04-29 17:25:00,1.9726,1.9727,1.9725,1.9725,105500000.0
2008-04-29 17:26:00,1.97255,1.9727,1.9725,1.9727,251200000.0
2008-04-29 17:27:00,1.97265,1.97265,1.9723,1.9725,229800000.0
2008-04-29 17:28:00,1.9725,1.9726,1.9723,1.9726,377400000.0
2008-04-29 17:29:00,1.97255,1.97255,1.97235,1.9724,213200000.0
2008-04-29 17:30:00,1.9724,1.9727,1.9723,1.9727,266800000.0
2008-04-29 17:31:00,1.9727,1.973,1.9727,1.9727,231900000.0
2008-04-29 17:32:00,1.97275,1.97285,1.9726,1.9726,215700000.0
2008-04-29 17:33:00,1.9727,1.9727,1.9725,1.9726,148000000.0
2008-04-29 17:34:00,1.9725,1.9726,1.9724,1.9725,277500000.0
2008-04-29 17:35:00,1.9725,1.9731,1.9725,1.973,219900000.0
2008-04-29 17:36:00,1.973,1.973,1.97285,1.97295,177900000.0
2008-04-29 17:37:00,1.97295,1.97295,1.9727,1.9727,178700000.0
2008-04-29 17:38:00,1.9727,1.9729,1.9725,1.97285,141900000.0
2008-04-29 17:39:00,1.9728,1.9729,1.9725,1.9727,238000000.0
2008-04-29 17:40:00,1.9727,1.973,1.97265,1.973,200300000.0
2008-04-29 17:41:00,1.973,1.973,1.9729,1.973,410700000.0
2008-04-29 17:42:00,1.973,1.97355,1.973,1.97355,31200000.0
2008-04-29 17:43:00,1.97365,1.9737,1.973,1.9732,119700000.0
2008-04-29 17:44:00,1.9732,1.9732,1.97305,1.9732,63400000.0
2008-04-29 17:45:00,1.9732,1.9733,1.9731,1.9731,31300000.0
2008-04-29 17:46:00,1.9731,1.97315,1.973,1.973,79700000.0
2008-04-29 17:47:00,1.973,1.97315,1.9728,1.9731,99400000.0
2008-04-29 17:48:00,1.9731,1.97395,1.9731,1.97395,230500000.0
2008-04-29 17:49:00,1.97395,1.97455,1.9739,1.97445,170500000.0
2008-04-29 17:50:00,1.97445,1.9745,1.97425,1.97435,169000000.0
2008-04-29 17:51:00,1.97435,1.9745,1.97415,1.9745,124800000.0
2008-04-29 17:52:00,1.9745,1.9746,1.97445,1.97445,127400000.0
2008-04-29 17:53:00,1.97445,1.9747,1.97445,1.97465,126300000.0
2008-04-29 17:54:00,1.97465,1.97465,1.9745,1.97465,83600000.0
2008-04-29 17:55:00,1.97465,1.97465,1.9744,1.97445,61500000.0
2008-04-29 17:56:00,1.9744,1.9745,1.97435,1.97445,41400000.0
2008-04-29 17:57:00,1.97445,1.97455,1.97415,1.97415,96900000.0
2008-04-29 17:58:00,1.97415,1.97455,1.97395,1.97455,165700000.0
2008-04-29 17:59:00,1.97455,1.97455,1.97425,1.97435,107000000.0
2008-04-29 18:00:00,1.9743,1.9744,1.97425,1.97425,60500000.0
2008-04-29 18:01:00,1.97425,1.97435,1.97425,1.97435,65400000.0
2008-04-29 18:02:00,1.97435,1.97455,1.97435,1.97455,66400000.0
2008-04-29 18:03:00,1.9745,1.97465,1.9745,1.9746,69800000.0
2008-04-29 18:04:00,1.9746,1.97485,1.9746,1.97485,32000000.0
2008-04-29 18:05:00,1.97485,1.9755,1.97475,1.9754,118100000.0
2008-04-29 18:06:00,1.9754,1.9754,1.9746,1.97465,133400000.0
2008-04-29 18:07:00,1.9746,1.9751,1.9746,1.9747,124600000.0
2008-04-29 18:08:00,1.9747,1.97545,1.9747,1.9754,240700000.0
2008-04-29 18:09:00,1.97535,1.9757,1.97515,1.9757,156800000.0
2008-04-29 18:10:00,1.9757,1.9757,1.97555,1.97555,52000000.0
2008-04-29 18:11:00,1.97555,1.97575,1.97545,1.97565,108400000.0
2008-04-29 18:12:00,1.97565,1.97565,1.97495,1.975,123200000.0
2008-04-29 18:13:00,1.975,1.97505,1.97485,1.97505,79400000.0
2008-04-29 18:14:00,1.9751,1.97515,1.9747,1.97475,54800000.0
2008-04-29 18:15:00,1.9748,1.9748,1.9744,1.97455,101500000.0
2008-04-29 18:16:00,1.97455,1.97475,1.9745,1.9746,181800000.0
2008-04-29 18:17:00,1.9746,1.9746,1.97435,1.97445,122800000.0
2008-04-29 18:18:00,1.97445,1.97445,1.97435,1.97445,86300000.0
2008-04-29 18:19:00,1.97445,1.97455,1.9744,1.97445,36400000.0
2008-04-29 18:20:00,1.97445,1.97455,1.9744,1.97445,68800000.0
2008-04-29 18:21:00,1.97445,1.97445,1.97445,1.97445,34400000.0
2008-04-29 18:22:00,1.9744,1.97445,1.97425,1.97425,53400000.0
2008-04-29 18:23:00,1.97425,1.97425,1.97405,1.97405,19000000.0
2008-04-29 18:24:00,1.97405,1.97405,1.97395,1.974,10400000.0
2008-04-29 18:25:00,1.974,1.97415,1.974,1.97415,23600000.0
2008-04-29 18:26:00,1.9741,1.97415,1.9741,1.97415,13300000.0
2008-04-29 18:27:00,1.97415,1.97425,1.97415,1.97415,59900000.0
2008-04-29 18:28:00,1.97415,1.97425,1.97385,1.97395,135800000.0
2008-04-29 18:29:00,1.97395,1.97395,1.9736,1.9736,92000000.0
2008-04-29 18:30:00,1.9736,1.9738,1.97345,1.97355,106200000.0
2008-04-29 18:31:00,1.97355,1.97355,1.97325,1.97335,69700000.0
2008-04-29 18:32:00,1.97335,1.97335,1.9729,1.9729,58500000.0
2008-04-29 18:33:00,1.97295,1.97335,1.9729,1.97335,92500000.0
2008-04-29 18:34:00,1.97335,1.9735,1.97335,1.97335,140200000.0
2008-04-29 18:35:00,1.97335,1.97335,1.9731,1.97315,39400000.0
2008-04-29 18:36:00,1.9733,1.9733,1.9729,1.9729,46300000.0
2008-04-29 18:37:00,1.97295,1.97295,1.9728,1.9728,27200000.0
2008-04-29 18:38:00,1.97285,1.9732,1.97285,1.9732,70200000.0
2008-04-29 18:39:00,1.9732,1.9733,1.97315,1.97325,44100000.0
2008-04-29 18:40:00,1.97325,1.97325,1.97315,1.97315,28700000.0
2008-04-29 18:41:00,1.97315,1.97315,1.97295,1.97305,82500000.0
2008-04-29 18:42:00,1.97305,1.97305,1.97295,1.97305,122300000.0
2008-04-29 18:43:00,1.9731,1.9733,1.97305,1.9733,140000000.0
2008-04-29 18:44:00,1.9733,1.9733,1.9728,1.9728,168000000.0
2008-04-29 18:45:00,1.97285,1.97295,1.97285,1.97285,78000000.0
2008-04-29 18:46:00,1.97285,1.97285,1.97265,1.9728,50900000.0
2008-04-29 18:47:00,1.97275,1.9728,1.97255,1.97255,131900000.0
2008-04-29 18:48:00,1.97255,1.97265,1.9725,1.97255,156400000.0
2008-04-29 18:49:00,1.9726,1.9726,1.9725,1.97255,56000000.0
2008-04-29 18:50:00,1.97255,1.97255,1.97225,1.9723,93900000.0
2008-04-29 18:51:00,1.97225,1.97225,1.9722,1.97225,52400000.0
2008-04-29 18:52:00,1.9723,1.97245,1.9723,1.9724,255900000.0
2008-04-29 18:53:00,1.97245,1.97245,1.9724,1.9724,1300000.0
2008-04-29 18:54:00,1.97245,1.97245,1.9723,1.9724,44300000.0
2008-04-29 18:55:00,1.9724,1.9724,1.972,1.97215,85300000.0
2008-04-29 18:56:00,1.97215,1.97225,1.97195,1.97225,76200000.0
2008-04-29 18:57:00,1.97235,1.97245,1.9722,1.97225,43300000.0
2008-04-29 18:58:00,1.9722,1.97235,1.9722,1.9722,55700000.0
2008-04-29 18:59:00,1.97225,1.97225,1.9719,1.9719,70300000.0
2008-04-29 19:00:00,1.9719,1.9719,1.9703,1.97045,226400000.0
2008-04-29 19:01:00,1.9705,1.9712,1.97045,1.9711,127300000.0
2008-04-29 19:02:00,1.9711,1.9712,1.97065,1.97085,142500000.0
2008-04-29 19:03:00,1.97085,1.9711,1.97085,1.9709,91800000.0
2008-04-29 19:04:00,1.97085,1.97085,1.97065,1.9707,51700000.0
2008-04-29 19:05:00,1.9707,1.97075,1.97035,1.97035,101800000.0
2008-04-29 19:06:00,1.9704,1.9704,1.9701,1.9703,128300000.0
2008-04-29 19:07:00,1.9703,1.9703,1.9696,1.9699,192400000.0
2008-04-29 19:08:00,1.9699,1.9705,1.9699,1.97045,144200000.0
2008-04-29 19:09:00,1.9705,1.9708,1.9704,1.97075,165400000.0
2008-04-29 19:10:00,1.9707,1.9707,1.9696,1.96975,225800000.0
2008-04-29 19:11:00,1.9697,1.96975,1.9695,1.96965,91500000.0
2008-04-29 19:12:00,1.96965,1.9697,1.9696,1.9696,51300000.0
2008-04-29 19:13:00,1.96975,1.9699,1.9696,1.9697,54700000.0
2008-04-29 19:14:00,1.96985,1.97,1.96965,1.96985,102400000.0
2008-04-29 19:15:00,1.96985,1.97015,1.96975,1.96975,116300000.0
2008-04-29 19:16:00,1.9697,1.9697,1.9693,1.9693,123700000.0
2008-04-29 19:17:00,1.9693,1.96935,1.9691,1.96925,92100000.0
2008-04-29 19:18:00,1.96925,1.9693,1.969,1.969,75000000.0
2008-04-29 19:19:00,1.96905,1.96905,1.96845,1.96865,492400000.0
2008-04-29 19:20:00,1.9686,1.96875,1.96815,1.9683,222850000.0
2008-04-29 19:21:00,1.9683,1.96855,1.96815,1.96845,293800000.0
2008-04-29 19:22:00,1.9684,1.9684,1.968,1.9681,170100000.0
2008-04-29 19:23:00,1.9681,1.9683,1.9681,1.9682,80500000.0
2008-04-29 19:24:00,1.9682,1.96825,1.9678,1.9678,119400000.0
2008-04-29 19:25:00,1.96775,1.9678,1.9675,1.96775,256800000.0
2008-04-29 19:26:00,1.96765,1.9681,1.9676,1.9681,129000000.0
2008-04-29 19:27:00,1.9681,1.9682,1.9681,1.9681,70800000.0
2008-04-29 19:28:00,1.9681,1.9688,1.96805,1.9687,281700000.0
2008-04-29 19:29:00,1.96865,1.96885,1.96865,1.9688,133300000.0
2008-04-29 19:30:00,1.9688,1.9688,1.96855,1.9688,223400000.0
2008-04-29 19:31:00,1.9688,1.96905,1.9687,1.96885,161100000.0
2008-04-29 19:32:00,1.96885,1.96895,1.9688,1.96885,115500000.0
2008-04-29 19:33:00,1.96885,1.96915,1.9688,1.969,153700000.0
2008-04-29 19:34:00,1.96895,1.96915,1.9689,1.9691,37000000.0
2008-04-29 19:35:00,1.96915,1.96925,1.96915,1.9692,26900000.0
2008-04-29 19:36:00,1.9692,1.9692,1.9688,1.9688,66500000.0
2008-04-29 19:37:00,1.9688,1.9688,1.96845,1.96855,128500000.0
2008-04-29 19:38:00,1.96855,1.96855,1.9681,1.9684,111300000.0
2008-04-29 19:39:00,1.9685,1.9686,1.96815,1.96815,133400000.0
2008-04-29 19:40:00,1.96815,1.9687,1.96805,1.9687,130800000.0
2008-04-29 19:41:00,1.96875,1.9689,1.9687,1.9689,85200000.0
2008-04-29 19:42:00,1.96885,1.96885,1.96845,1.96845,125100000.0
2008-04-29 19:43:00,1.96845,1.96855,1.96835,1.96845,94800000.0
2008-04-29 19:44:00,1.96845,1.9687,1.9684,1.9687,111200000.0
2008-04-29 19:45:00,1.9687,1.96905,1.9687,1.9689,90500000.0
2008-04-29 19:46:00,1.9689,1.9689,1.9688,1.9689,57500000.0
2008-04-29 19:47:00,1.96895,1.96915,1.96895,1.96915,11300000.0
2008-04-29 19:48:00,1.9691,1.96935,1.9691,1.96925,118300000.0
2008-04-29 19:49:00,1.96925,1.96925,1.9692,1.9692,40100000.0
2008-04-29 19:50:00,1.9692,1.9693,1.9692,1.9693,32700000.0
2008-04-29 19:51:00,1.9693,1.96955,1.9692,1.9692,48900000.0
2008-04-29 19:52:00,1.96915,1.96915,1.9688,1.96895,51800000.0
2008-04-29 19:53:00,1.9689,1.9693,1.9689,1.96895,55800000.0
2008-04-29 19:54:00,1.969,1.9692,1.969,1.96905,51300000.0
2008-04-29 19:55:00,1.96905,1.96905,1.9689,1.9689,17600000.0
2008-04-29 19:56:00,1.9689,1.9689,1.968,1.968,78500000.0
2008-04-29 19:57:00,1.968,1.96825,1.96785,1.9682,95900000.0
2008-04-29 19:58:00,1.96825,1.9683,1.9682,1.9682,11300000.0
2008-04-29 19:59:00,1.96825,1.9687,1.9681,1.9686,52800000.0
2008-04-29 20:00:00,1.96855,1.9689,1.9685,1.9689,69500000.0
2008-04-29 20:01:00,1.96885,1.96925,1.96875,1.9692,44800000.0
2008-04-29 20:02:00,1.9692,1.9692,1.9692,1.9692,11100000.0
2008-04-29 20:03:00,1.9692,1.96925,1.9692,1.9692,23800000.0
2008-04-29 20:04:00,1.96945,1.96945,1.96925,1.9693,31300000.0
2008-04-29 20:05:00,1.96925,1.96965,1.96925,1.96955,70700000.0
2008-04-29 20:06:00,1.9696,1.96975,1.9696,1.9697,38500000.0
2008-04-29 20:07:00,1.96965,1.9697,1.96915,1.9693,97700000.0
2008-04-29 20:08:00,1.9693,1.9695,1.9692,1.9692,51700000.0
2008-04-29 20:09:00,1.9692,1.96945,1.9692,1.96925,33300000.0
2008-04-29 20:10:00,1.9692,1.9692,1.9685,1.9688,118800000.0
2008-04-29 20:11:00,1.9688,1.9688,1.96825,1.96825,84400000.0
2008-04-29 20:12:00,1.96825,1.9683,1.96785,1.9683,106300000.0
2008-04-29 20:13:00,1.9683,1.96915,1.9683,1.96915,113700000.0
2008-04-29 20:14:00,1.96915,1.9692,1.96905,1.96915,52900000.0
2008-04-29 20:15:00,1.9692,1.9693,1.969,1.969,112900000.0
2008-04-29 20:16:00,1.969,1.9692,1.969,1.96915,117000000.0
2008-04-29 20:17:00,1.96915,1.9695,1.96915,1.9694,82900000.0
2008-04-29 20:18:00,1.96945,1.9695,1.96915,1.9692,62300000.0
2008-04-29 20:19:00,1.96915,1.9692,1.96885,1.969,117500000.0
2008-04-29 20:20:00,1.96905,1.9691,1.969,1.96905,28000000.0
2008-04-29 20:21:00,1.96905,1.9693,1.96905,1.9693,76700000.0
2008-04-29 20:22:00,1.9693,1.96935,1.9693,1.96935,3400000.0
2008-04-29 20:23:00,1.96935,1.9695,1.9693,1.9695,53200000.0
2008-04-29 20:24:00,1.9695,1.9697,1.9694,1.9694,98000000.0
2008-04-29 20:25:00,1.9694,1.9694,1.96855,1.9687,204700000.0
2008-04-29 20:26:00,1.9687,1.96875,1.96785,1.96805,244300000.0
2008-04-29 20:27:00,1.968,1.9683,1.968,1.968,79000000.0
2008-04-29 20:28:00,1.96805,1.9688,1.9678,1.96865,128600000.0
2008-04-29 20:29:00,1.96865,1.969,1.96865,1.9688,82500000.0
2008-04-29 20:30:00,1.9689,1.96895,1.9687,1.96875,63400000.0
2008-04-29 20:31:00,1.96875,1.9693,1.96875,1.9693,52300000.0
2008-04-29 20:32:00,1.96935,1.9696,1.96935,1.9696,71000000.0
2008-04-29 20:33:00,1.9696,1.9697,1.9695,1.9697,27800000.0
2008-04-29 20:34:00,1.9696,1.9696,1.96925,1.96935,37800000.0
2008-04-29 20:35:00,1.96935,1.96935,1.96865,1.96865,94400000.0
2008-04-29 20:36:00,1.96865,1.9688,1.9686,1.96875,63700000.0
2008-04-29 20:37:00,1.96875,1.9688,1.9687,1.96875,113700000.0
2008-04-29 20:38:00,1.9688,1.96895,1.9688,1.96885,23300000.0
2008-04-29 20:39:00,1.96885,1.9689,1.9688,1.9689,37600000.0
2008-04-29 20:40:00,1.9689,1.9689,1.9686,1.9686,84000000.0
2008-04-29 20:41:00,1.9686,1.96875,1.9686,1.96865,41500000.0
2008-04-29 20:42:00,1.96865,1.96875,1.96865,1.9687,16100000.0
2008-04-29 20:43:00,1.96875,1.9688,1.9686,1.96865,36700000.0
2008-04-29 20:44:00,1.96865,1.96865,1.96825,1.96825,117700000.0
2008-04-29 20:45:00,1.96825,1.96835,1.9666,1.96705,280800000.0
2008-04-29 20:46:00,1.96705,1.96765,1.96705,1.9674,112100000.0
2008-04-29 20:47:00,1.9672,1.9672,1.9667,1.9672,157700000.0
2008-04-29 20:48:00,1.9672,1.9679,1.9669,1.9679,169300000.0
2008-04-29 20:49:00,1.96795,1.9686,1.96795,1.9681,129800000.0
2008-04-29 20:50:00,1.9681,1.9681,1.96755,1.9677,81200000.0
2008-04-29 20:51:00,1.9677,1.96795,1.9677,1.96785,115600000.0
2008-04-29 20:52:00,1.96785,1.96805,1.9678,1.96795,86700000.0
2008-04-29 20:53:00,1.96795,1.96855,1.9679,1.9684,122100000.0
2008-04-29 20:54:00,1.9684,1.9684,1.9682,1.9682,107700000.0
2008-04-29 20:55:00,1.9682,1.9682,1.9675,1.9676,113800000.0
2008-04-29 20:56:00,1.9676,1.9677,1.96755,1.9677,84900000.0
2008-04-29 20:57:00,1.9677,1.96775,1.9675,1.96765,87600000.0
2008-04-29 20:58:00,1.96765,1.96775,1.9675,1.96755,108800000.0
2008-04-29 20:59:00,1.96755,1.96785,1.96755,1.9677,92900000.0
2008-04-29 21:00:00,1.96765,1.9681,1.96765,1.968,104200000.0
2008-04-29 21:01:00,1.968,1.96815,1.96795,1.96795,33300000.0
2008-04-29 21:02:00,1.968,1.96815,1.968,1.96805,84000000.0
2008-04-29 21:03:00,1.96805,1.96805,1.968,1.968,23500000.0
2008-04-29 21:04:00,1.96815,1.96815,1.96795,1.96805,47600000.0
2008-04-29 21:05:00,1.9681,1.96825,1.9681,1.96825,9900000.0
2008-04-29 21:06:00,1.96825,1.96835,1.9682,1.96825,19600000.0
2008-04-29 21:07:00,1.96825,1.9684,1.96815,1.96815,61300000.0
2008-04-29 21:08:00,1.96815,1.96825,1.96815,1.96825,41500000.0
2008-04-29 21:09:00,1.96825,1.96825,1.96805,1.96805,34000000.0
2008-04-29 21:10:00,1.96805,1.96815,1.96795,1.96815,60100000.0
2008-04-29 21:11:00,1.9681,1.9681,1.96785,1.96785,31700000.0
2008-04-29 21:12:00,1.96785,1.96785,1.96765,1.96765,79700000.0
2008-04-29 21:13:00,1.96765,1.9677,1.9676,1.96765,20800000.0
2008-04-29 21:14:00,1.96785,1.96805,1.96785,1.968,29100000.0
2008-04-29 21:15:00,1.968,1.968,1.96765,1.96775,31900000.0
2008-04-29 21:16:00,1.96775,1.968,1.96765,1.9677,35500000.0
2008-04-29 21:17:00,1.9677,1.96795,1.9675,1.96775,49700000.0
2008-04-29 21:18:00,1.96775,1.96775,1.9677,1.9677,25000000.0
2008-04-29 21:19:00,1.9677,1.96775,1.96765,1.9677,17400000.0
2008-04-29 21:20:00,1.96765,1.9677,1.96765,1.9677,12100000.0
2008-04-29 21:21:00,1.9677,1.9677,1.96765,1.9677,15100000.0
2008-04-29 21:22:00,1.9678,1.9679,1.96765,1.9679,75300000.0
2008-04-29 21:23:00,1.9679,1.9679,1.96785,1.96785,13800000.0
2008-04-29 21:24:00,1.96785,1.96785,1.9678,1.96785,5300000.0
2008-04-29 21:25:00,1.96785,1.96795,1.96785,1.96785,1800000.0
2008-04-29 21:26:00,1.96785,1.96795,1.96785,1.96785,14700000.0
2008-04-29 21:27:00,1.96785,1.96805,1.96785,1.96795,24600000.0
2008-04-29 21:28:00,1.96805,1.96805,1.96785,1.96795,52000000.0
2008-04-29 21:29:00,1.96795,1.9681,1.96795,1.96805,77200000.0
2008-04-29 21:30:00,1.96805,1.96815,1.96795,1.96815,122200000.0
2008-04-29 21:31:00,1.96815,1.96835,1.96805,1.96815,55800000.0
2008-04-29 21:32:00,1.96815,1.96845,1.9681,1.9681,266100000.0
2008-04-29 21:33:00,1.9681,1.96855,1.9681,1.96855,54400000.0
2008-04-29 21:34:00,1.96855,1.96855,1.9685,1.9685,11100000.0
2008-04-29 21:35:00,1.96865,1.9688,1.96845,1.9688,36100000.0
2008-04-29 21:36:00,1.96875,1.96875,1.9685,1.9686,52800000.0
2008-04-29 21:37:00,1.9686,1.9687,1.9686,1.9687,37400000.0
2008-04-29 21:38:00,1.9687,1.9691,1.9687,1.9691,31900000.0
2008-04-29 21:39:00,1.9691,1.9694,1.9689,1.96895,43600000.0
2008-04-29 21:40:00,1.96895,1.969,1.9689,1.9689,33600000.0
2008-04-29 21:41:00,1.969,1.969,1.96855,1.9687,58100000.0
2008-04-29 21:42:00,1.9687,1.96875,1.9687,1.9687,12500000.0
2008-04-29 21:43:00,1.9687,1.9687,1.9687,1.9687,1000000.0
2008-04-29 21:44:00,1.96865,1.96865,1.9685,1.9685,5800000.0
2008-04-29 21:45:00,1.9686,1.96895,1.9686,1.9687,27400000.0
2008-04-29 21:46:00,1.9687,1.9687,1.9687,1.9687,6000000.0
2008-04-29 21:47:00,1.9687,1.9687,1.96865,1.96865,7500000.0
2008-04-29 21:48:00,1.96865,1.9687,1.9685,1.9687,17400000.0
2008-04-29 21:49:00,1.9687,1.9688,1.9687,1.9688,12000000.0
2008-04-29 21:50:00,1.96875,1.96875,1.96865,1.96875,6900000.0
2008-04-29 21:51:00,1.96875,1.9688,1.9687,1.9687,13300000.0
2008-04-29 21:52:00,1.9687,1.9687,1.9687,1.9687,6500000.0
2008-04-29 21:53:00,1.9687,1.9687,1.9687,1.9687,4000000.0
2008-04-29 21:54:00,1.9687,1.9687,1.9685,1.96865,37800000.0
2008-04-29 21:55:00,1.96865,1.96875,1.96845,1.96855,233000000.0
2008-04-29 21:56:00,1.96855,1.96855,1.9685,1.9685,72500000.0
2008-04-29 21:57:00,1.96855,1.96855,1.96845,1.9685,12000000.0
2008-04-29 21:58:00,1.96855,1.9686,1.96845,1.96855,86700000.0
2008-04-29 21:59:00,1.96855,1.96865,1.96845,1.96845,95100000.0
2008-04-29 22:00:00,1.96845,1.96855,1.96845,1.9685,35500000.0
2008-04-29 22:01:00,1.9685,1.96865,1.9685,1.9686,59300000.0
2008-04-29 22:02:00,1.9686,1.9686,1.96855,1.96855,13700000.0
2008-04-29 22:03:00,1.96855,1.9686,1.9685,1.9686,12800000.0
2008-04-29 22:04:00,1.9686,1.9686,1.9685,1.9686,3500000.0
2008-04-29 22:05:00,1.96855,1.9686,1.9685,1.9686,9500000.0
2008-04-29 22:06:00,1.96855,1.9686,1.9685,1.96855,6400000.0
2008-04-29 22:07:00,1.96855,1.9686,1.96855,1.9686,7900000.0
2008-04-29 22:08:00,1.9686,1.96865,1.96845,1.96845,10500000.0
2008-04-29 22:09:00,1.96845,1.9685,1.96845,1.9685,6200000.0
2008-04-29 22:10:00,1.9685,1.9686,1.9685,1.9686,5700000.0
2008-04-29 22:11:00,1.96823,1.9684,1.96812,1.96812,64400000.0
2008-04-29 22:12:00,1.9686,1.9686,1.96855,1.96855,9800000.0
2008-04-29 22:13:00,1.9686,1.9686,1.96855,1.96855,5700000.0
2008-04-29 22:14:00,1.96855,1.96865,1.96855,1.9686,11300000.0
2008-04-29 22:15:00,1.9686,1.9686,1.9686,1.9686,1000000.0
2008-04-29 22:16:00,1.9686,1.9686,1.9686,1.9686,4200000.0
2008-04-29 22:17:00,1.9686,1.9687,1.9686,1.9687,16900000.0
2008-04-29 22:18:00,1.96865,1.96865,1.96865,1.96865,500000.0
2008-04-29 22:19:00,1.9686,1.96875,1.9686,1.9687,12400000.0
2008-04-29 22:20:00,1.9687,1.9687,1.9687,1.9687,9500000.0
2008-04-29 22:21:00,1.96875,1.9688,1.96875,1.9688,71900000.0
2008-04-29 22:22:00,1.9688,1.9688,1.9687,1.96875,88800000.0
2008-04-29 22:23:00,1.96875,1.9688,1.9687,1.96875,58000000.0
2008-04-29 22:24:00,1.96875,1.9688,1.9687,1.96875,61100000.0
2008-04-29 22:25:00,1.9688,1.96935,1.9688,1.96935,24400000.0
2008-04-29 22:26:00,1.96935,1.96935,1.96895,1.9691,30300000.0
2008-04-29 22:27:00,1.9691,1.9691,1.96895,1.9691,31000000.0
2008-04-29 22:28:00,1.96945,1.9695,1.9693,1.9693,23100000.0
2008-04-29 22:29:00,1.96925,1.96925,1.96915,1.96915,15400000.0
2008-04-29 22:30:00,1.96915,1.96915,1.96915,1.96915,5600000.0
2008-04-29 22:31:00,1.96915,1.9693,1.96915,1.9693,13900000.0
2008-04-29 22:32:00,1.9693,1.9693,1.9693,1.9693,1700000.0
2008-04-29 22:33:00,1.9696,1.96965,1.96945,1.96955,51000000.0
2008-04-29 22:34:00,1.9697,1.9697,1.9696,1.9697,15100000.0
2008-04-29 22:35:00,1.9697,1.9698,1.9695,1.96975,93300000.0
2008-04-29 22:36:00,1.9698,1.97005,1.9698,1.9698,28600000.0
2008-04-29 22:37:00,1.96975,1.96975,1.9696,1.9696,102700000.0
2008-04-29 22:38:00,1.96965,1.96965,1.96965,1.96965,500000.0
2008-04-29 22:39:00,1.9696,1.96985,1.96935,1.96955,91800000.0
2008-04-29 22:40:00,1.9696,1.96965,1.9694,1.9696,20300000.0
2008-04-29 22:41:00,1.96965,1.96965,1.9696,1.9696,2100000.0
2008-04-29 22:42:00,1.96955,1.96975,1.96955,1.96975,6300000.0
2008-04-29 22:43:00,1.96955,1.96965,1.9693,1.9696,132000000.0
2008-04-29 22:44:00,1.96955,1.9697,1.96955,1.9697,31700000.0
2008-04-29 22:45:00,1.9697,1.97,1.9697,1.9697,18300000.0
2008-04-29 22:46:00,1.9698,1.9698,1.96965,1.96965,52900000.0
2008-04-29 22:47:00,1.96965,1.9698,1.96955,1.9698,100700000.0
2008-04-29 22:48:00,1.96975,1.96985,1.9695,1.9695,81500000.0
2008-04-29 22:49:00,1.9695,1.96985,1.9695,1.96985,77400000.0
2008-04-29 22:50:00,1.9698,1.9702,1.96955,1.96965,43500000.0
2008-04-29 22:51:00,1.96965,1.97035,1.96965,1.9703,60100000.0
2008-04-29 22:52:00,1.97025,1.9704,1.97015,1.97035,30800000.0
2008-04-29 22:53:00,1.97035,1.97035,1.96895,1.9693,240900001.0
2008-04-29 22:54:00,1.9693,1.9698,1.969,1.96975,158800000.0
2008-04-29 22:55:00,1.9698,1.96985,1.9691,1.9694,469700000.0
2008-04-29 22:56:00,1.9694,1.9694,1.9694,1.9694,107200000.0
2008-04-29 22:57:00,1.96933,1.96938,1.96925,1.96938,41600000.0
2008-04-29 22:58:00,1.96935,1.96935,1.96926,1.96926,32100000.0
2008-04-29 22:59:00,1.9694,1.9695,1.9694,1.9695,25300000.0
2008-04-29 23:00:00,1.9695,1.9695,1.9695,1.9695,48000000.0
2008-04-29 23:01:00,1.96943,1.96979,1.96935,1.96967,26700000.0
2008-04-29 23:02:00,1.9697,1.9697,1.9695,1.9695,14000000.0
2008-04-29 23:03:00,1.9695,1.9696,1.9695,1.9695,12000000.0
2008-04-29 23:04:00,1.9695,1.9696,1.9695,1.9696,27100000.0
2008-04-29 23:05:00,1.9696,1.9696,1.9695,1.9695,40900000.0
2008-04-29 23:06:00,1.9695,1.9695,1.9695,1.9695,8000000.0
2008-04-29 23:07:00,1.9695,1.9696,1.9695,1.9696,20900000.0
2008-04-29 23:08:00,1.9696,1.9696,1.9696,1.9696,4000000.0
2008-04-29 23:09:00,1.9696,1.9696,1.9695,1.9695,6000000.0
2008-04-29 23:10:00,1.9695,1.9695,1.9691,1.9691,3100000.0
2008-04-29 23:11:00,1.96905,1.9691,1.969,1.9691,10000000.0
2008-04-29 23:12:00,1.9691,1.96925,1.9691,1.9692,47300000.0
2008-04-29 23:13:00,1.9692,1.96925,1.9692,1.96925,23600000.0
2008-04-29 23:14:00,1.9692,1.96925,1.9692,1.96925,5900000.0
2008-04-29 23:15:00,1.9692,1.96925,1.9692,1.96925,7900000.0
2008-04-29 23:16:00,1.96925,1.96925,1.9692,1.9692,33200000.0
2008-04-29 23:17:00,1.9692,1.9697,1.9692,1.9697,17600000.0
2008-04-29 23:18:00,1.9697,1.9697,1.9697,1.9697,700000.0
2008-04-29 23:19:00,1.96929,1.96941,1.96929,1.96941,31300000.0
2008-04-29 23:20:00,1.96938,1.96948,1.96937,1.96943,88100000.0
2008-04-29 23:21:00,1.96955,1.96955,1.96948,1.96948,23300000.0
2008-04-29 23:22:00,1.9697,1.9697,1.96905,1.9692,99400001.0
2008-04-29 23:23:00,1.9693,1.9694,1.9693,1.9694,64000000.0
2008-04-29 23:24:00,1.9694,1.96955,1.9694,1.9694,24800000.0
2008-04-29 23:25:00,1.9694,1.9694,1.9694,1.9694,800000.0
2008-04-29 23:26:00,1.9694,1.9694,1.9694,1.9694,82200000.0
2008-04-29 23:27:00,1.9694,1.9698,1.9694,1.9698,45900000.0
2008-04-29 23:28:00,1.9698,1.9698,1.9694,1.9694,7800000.0
2008-04-29 23:29:00,1.969,1.96931,1.96857,1.96917,267100000.0
2008-04-29 23:30:00,1.9694,1.9694,1.9693,1.9693,7200000.0
2008-04-29 23:31:00,1.9693,1.9693,1.9693,1.9693,5600000.0
2008-04-29 23:32:00,1.9693,1.9694,1.9693,1.9694,38899999.0
2008-04-29 23:33:00,1.9694,1.9694,1.9694,1.9694,1200000.0
2008-04-29 23:34:00,1.9694,1.96955,1.9694,1.9694,40000000.0
2008-04-29 23:35:00,1.9695,1.96955,1.9695,1.96955,43500000.0
2008-04-29 23:36:00,1.96955,1.96975,1.96955,1.96975,31800000.0
2008-04-29 23:37:00,1.96975,1.9698,1.96965,1.9698,137899998.0
2008-04-29 23:38:00,1.9698,1.9698,1.9698,1.9698,1200000.0
2008-04-29 23:39:00,1.9698,1.9698,1.9698,1.9698,1200000.0
2008-04-29 23:40:00,1.9698,1.9698,1.9697,1.9697,2400000.0
2008-04-29 23:41:00,1.9698,1.9699,1.9698,1.9699,15400000.0
2008-04-29 23:42:00,1.9699,1.97,1.9697,1.97,280899997.0
2008-04-29 23:43:00,1.97,1.97,1.9698,1.9698,117600000.0
2008-04-29 23:44:00,1.9698,1.97,1.9698,1.9699,48000000.0
2008-04-29 23:45:00,1.97,1.97,1.96965,1.9699,24800000.0
2008-04-29 23:46:00,1.9699,1.97,1.9699,1.97,7200000.0
2008-04-29 23:47:00,1.97,1.97,1.97,1.97,5600000.0
2008-04-29 23:48:00,1.9699,1.97,1.9699,1.97,16000000.0
2008-04-29 23:49:00,1.97,1.97,1.9699,1.97,11200000.0
2008-04-29 23:50:00,1.97005,1.97015,1.97005,1.97005,14400000.0
2008-04-29 23:51:00,1.97005,1.9701,1.9699,1.9699,192500000.0
2008-04-29 23:52:00,1.9699,1.9701,1.9699,1.97005,89300000.0
2008-04-29 23:53:00,1.9699,1.9699,1.96965,1.96965,3200000.0
2008-04-29 23:54:00,1.9695,1.96965,1.9691,1.9691,95900000.0
2008-04-29 23:55:00,1.9691,1.9696,1.9691,1.9696,148500000.0
2008-04-29 23:56:00,1.9696,1.9696,1.9696,1.9696,24400000.0
2008-04-29 23:57:00,1.9696,1.9696,1.9696,1.9696,17600000.0
2008-04-29 23:58:00,1.9696,1.9699,1.9696,1.96975,44000000.0
2008-04-29 23:59:00,1.9698,1.9698,1.9696,1.9696,51500000.0
2008-04-30 00:00:00,1.9698,1.9698,1.9698,1.9698,9300000.0
2008-04-30 00:01:00,1.9698,1.9698,1.9698,1.9698,22000000.0
2008-04-30 00:02:00,1.96973,1.96977,1.96955,1.96973,5500000.0
2008-04-30 00:03:00,1.9698,1.9698,1.9698,1.9698,7600000.0
2008-04-30 00:04:00,1.96957,1.96957,1.96939,1.96939,36000000.0
2008-04-30 00:05:00,1.9695,1.9695,1.96917,1.96917,43200000.0
2008-04-30 00:06:00,1.9698,1.9698,1.9698,1.9698,4000000.0
2008-04-30 00:07:00,1.9698,1.9698,1.9698,1.9698,500000.0
2008-04-30 00:08:00,1.9698,1.9698,1.9698,1.9698,13000000.0
2008-04-30 00:09:00,1.9698,1.9698,1.9698,1.9698,4500000.0
2008-04-30 00:10:00,1.9698,1.9698,1.9696,1.9696,3400000.0
2008-04-30 00:11:00,1.9696,1.9697,1.9696,1.9696,42000000.0
2008-04-30 00:12:00,1.9696,1.9696,1.9696,1.9696,5200000.0
2008-04-30 00:13:00,1.9696,1.9696,1.9696,1.9696,19200000.0
2008-04-30 00:14:00,1.9696,1.9696,1.96925,1.96925,33200000.0
2008-04-30 00:15:00,1.96925,1.96955,1.9692,1.9693,57200000.0
2008-04-30 00:16:00,1.9692,1.9692,1.9691,1.9691,3600000.0
2008-04-30 00:17:00,1.9691,1.9693,1.9691,1.9691,8800000.0
2008-04-30 00:18:00,1.96878,1.96905,1.96868,1.96895,74400000.0
2008-04-30 00:19:00,1.9691,1.9692,1.9689,1.9689,117800000.0
2008-04-30 00:20:00,1.969,1.96905,1.9689,1.9689,46500000.0
2008-04-30 00:21:00,1.9689,1.9689,1.9688,1.9688,20800000.0
2008-04-30 00:22:00,1.9688,1.9688,1.9688,1.9688,29700000.0
2008-04-30 00:23:00,1.9687,1.9691,1.9687,1.9687,168800000.0
2008-04-30 00:24:00,1.9689,1.9691,1.9687,1.9688,109200000.0
2008-04-30 00:25:00,1.9688,1.969,1.9687,1.969,35200000.0
2008-04-30 00:26:00,1.969,1.9692,1.969,1.969,73200000.0
2008-04-30 00:27:00,1.969,1.969,1.969,1.969,8000000.0
2008-04-30 00:28:00,1.969,1.9692,1.969,1.969,48800000.0
2008-04-30 00:29:00,1.969,1.969,1.969,1.969,9600000.0
2008-04-30 00:30:00,1.969,1.9691,1.969,1.9691,19600000.0
2008-04-30 00:31:00,1.9691,1.9694,1.9691,1.9692,85600000.0
2008-04-30 00:32:00,1.9692,1.9696,1.9692,1.9694,117600000.0
2008-04-30 00:33:00,1.9694,1.9701,1.9694,1.9698,73900000.0
2008-04-30 00:34:00,1.9696,1.9696,1.9696,1.9696,4800000.0
2008-04-30 00:35:00,1.9696,1.9696,1.9694,1.9694,86800000.0
2008-04-30 00:36:00,1.9694,1.9694,1.9693,1.9693,124000000.0
2008-04-30 00:37:00,1.9693,1.9694,1.9692,1.9692,26400000.0
2008-04-30 00:38:00,1.96908,1.96912,1.96881,1.96893,49500000.0
2008-04-30 00:39:00,1.96903,1.96915,1.9689,1.9689,55400000.0
2008-04-30 00:40:00,1.9692,1.9692,1.9692,1.9692,7200000.0
2008-04-30 00:41:00,1.9692,1.9695,1.9692,1.9692,51600000.0
2008-04-30 00:42:00,1.9692,1.9693,1.9686,1.9687,108500000.0
2008-04-30 00:43:00,1.9687,1.969,1.96865,1.96865,124100000.0
2008-04-30 00:44:00,1.9687,1.9687,1.9684,1.9684,41000000.0
2008-04-30 00:45:00,1.9684,1.9685,1.9684,1.96845,62400000.0
2008-04-30 00:46:00,1.9685,1.9687,1.96845,1.9685,35600000.0
2008-04-30 00:47:00,1.9685,1.9686,1.9685,1.9685,16200000.0
2008-04-30 00:48:00,1.9685,1.9685,1.9684,1.96845,108200000.0
2008-04-30 00:49:00,1.96845,1.96845,1.9684,1.96845,53200000.0
2008-04-30 00:50:00,1.96845,1.96845,1.9681,1.9681,277600000.0
2008-04-30 00:51:00,1.9681,1.9683,1.9678,1.9678,70100000.0
2008-04-30 00:52:00,1.9676,1.9676,1.9675,1.9675,39300000.0
2008-04-30 00:53:00,1.9675,1.9676,1.9675,1.9675,9200000.0
2008-04-30 00:54:00,1.9675,1.9675,1.9673,1.9673,38000000.0
2008-04-30 00:55:00,1.9673,1.9675,1.9673,1.9673,114100000.0
2008-04-30 00:56:00,1.9673,1.9675,1.9673,1.9673,23000000.0
2008-04-30 00:57:00,1.9673,1.96735,1.9673,1.96735,13700000.0
2008-04-30 00:58:00,1.96735,1.96735,1.9673,1.96735,8600000.0
2008-04-30 00:59:00,1.9673,1.9673,1.9673,1.9673,31600000.0
2008-04-30 01:00:00,1.9673,1.96745,1.96715,1.9674,80000000.0
2008-04-30 01:01:00,1.9674,1.96745,1.9673,1.9674,41700000.0
2008-04-30 01:02:00,1.9675,1.9676,1.9674,1.96755,129000000.0
2008-04-30 01:03:00,1.9675,1.96755,1.9675,1.9675,24800000.0
2008-04-30 01:04:00,1.96755,1.96755,1.9674,1.9674,30800000.0
2008-04-30 01:05:00,1.9674,1.9674,1.9674,1.9674,123200000.0
2008-04-30 01:06:00,1.9674,1.9674,1.9674,1.9674,99200000.0
2008-04-30 01:07:00,1.9674,1.9674,1.9674,1.9674,30800000.0
2008-04-30 01:08:00,1.9674,1.9677,1.9673,1.9673,289900000.0
2008-04-30 01:09:00,1.9673,1.9673,1.9673,1.9673,84100000.0
2008-04-30 01:10:00,1.9673,1.9673,1.9673,1.9673,4800000.0
2008-04-30 01:11:00,1.9673,1.9674,1.9673,1.9673,30000000.0
2008-04-30 01:12:00,1.9673,1.9673,1.9673,1.9673,1500000.0
2008-04-30 01:13:00,1.9673,1.9673,1.9673,1.9673,3200000.0
2008-04-30 01:14:00,1.9673,1.9674,1.9673,1.9673,27000000.0
2008-04-30 01:15:00,1.96669,1.96691,1.96664,1.96677,169200001.0
2008-04-30 01:16:00,1.9673,1.9673,1.9673,1.9673,1800000.0
2008-04-30 01:17:00,1.9674,1.9674,1.9674,1.9674,10300000.0
2008-04-30 01:18:00,1.9674,1.9674,1.9673,1.9673,86700000.0
2008-04-30 01:19:00,1.9674,1.968,1.9674,1.968,456400000.0
2008-04-30 01:20:00,1.9681,1.9682,1.968,1.9682,425300000.0
2008-04-30 01:21:00,1.9682,1.9683,1.9682,1.9682,34300000.0
2008-04-30 01:22:00,1.9682,1.9682,1.968,1.968,132600000.0
2008-04-30 01:23:00,1.968,1.9682,1.968,1.9682,104300000.0
2008-04-30 01:24:00,1.9682,1.9684,1.9682,1.9683,64000000.0
2008-04-30 01:25:00,1.9683,1.9684,1.9681,1.9681,159900000.0
2008-04-30 01:26:00,1.9681,1.9683,1.9681,1.9682,57500000.0
2008-04-30 01:27:00,1.9682,1.9682,1.9682,1.9682,12100000.0
2008-04-30 01:28:00,1.9682,1.9684,1.9682,1.9683,102800000.0
2008-04-30 01:29:00,1.9683,1.9683,1.9683,1.9683,60400000.0
2008-04-30 01:30:00,1.9684,1.9684,1.9684,1.9684,87100000.0
2008-04-30 01:31:00,1.9684,1.9685,1.9684,1.9684,42200000.0
2008-04-30 01:32:00,1.9684,1.9685,1.9684,1.9684,66400000.0
2008-04-30 01:33:00,1.9684,1.9684,1.9682,1.9684,32100000.0
2008-04-30 01:34:00,1.9684,1.9684,1.9682,1.9682,12400000.0
2008-04-30 01:35:00,1.9683,1.9685,1.9682,1.9684,98700000.0
2008-04-30 01:36:00,1.9684,1.9684,1.9682,1.9682,19000000.0
2008-04-30 01:37:00,1.9682,1.9684,1.9681,1.9682,125800000.0
2008-04-30 01:38:00,1.9682,1.9683,1.9682,1.9682,33700000.0
2008-04-30 01:39:00,1.9682,1.9683,1.9681,1.9681,75600000.0
2008-04-30 01:40:00,1.9681,1.9681,1.9679,1.9679,7600000.0
2008-04-30 01:41:00,1.9679,1.9681,1.9677,1.9678,190600001.0
2008-04-30 01:42:00,1.9678,1.9681,1.9677,1.9677,125600000.0
2008-04-30 01:43:00,1.9676,1.9681,1.9675,1.9675,56600000.0
2008-04-30 01:44:00,1.9675,1.9676,1.9675,1.9676,51500000.0
2008-04-30 01:45:00,1.9676,1.9676,1.9675,1.9675,17700000.0
2008-04-30 01:46:00,1.9675,1.9675,1.9675,1.9675,22600000.0
2008-04-30 01:47:00,1.9675,1.9675,1.9673,1.9673,1200000.0
2008-04-30 01:48:00,1.9673,1.9676,1.9673,1.9676,4500000.0
2008-04-30 01:49:00,1.9676,1.9676,1.9673,1.9676,1800000.0
2008-04-30 01:50:00,1.9672,1.9675,1.9672,1.9674,60400000.0
2008-04-30 01:51:00,1.9674,1.9677,1.9674,1.9676,71400000.0
2008-04-30 01:52:00,1.9677,1.9677,1.9674,1.9674,114500000.0
2008-04-30 01:53:00,1.9674,1.9675,1.9674,1.9675,7900000.0
2008-04-30 01:54:00,1.9675,1.9675,1.9672,1.9672,19200000.0
2008-04-30 01:55:00,1.9672,1.9674,1.9672,1.9674,33500000.0
2008-04-30 01:56:00,1.9674,1.9677,1.9674,1.9677,33600000.0
2008-04-30 01:57:00,1.9677,1.9677,1.9676,1.9677,81400000.0
2008-04-30 01:58:00,1.9676,1.9684,1.9676,1.9679,120600000.0
2008-04-30 01:59:00,1.9678,1.9681,1.9678,1.9678,97800000.0
2008-04-30 02:00:00,1.9678,1.9678,1.9675,1.9675,104900000.0
2008-04-30 02:01:00,1.9675,1.9675,1.9669,1.9669,105400000.0
2008-04-30 02:02:00,1.9669,1.967,1.9668,1.967,33200000.0
2008-04-30 02:03:00,1.967,1.967,1.9666,1.9666,140400000.0
2008-04-30 02:04:00,1.9666,1.9666,1.9665,1.9666,269600001.0
2008-04-30 02:05:00,1.9666,1.9667,1.9665,1.9665,477600002.0
2008-04-30 02:06:00,1.9665,1.9666,1.9665,1.9665,381200000.0
2008-04-30 02:07:00,1.9665,1.9666,1.9664,1.9665,278000000.0
2008-04-30 02:08:00,1.9665,1.9671,1.9665,1.9671,276800000.0
2008-04-30 02:09:00,1.9671,1.9671,1.9665,1.9666,385200000.0
2008-04-30 02:10:00,1.9666,1.9666,1.9665,1.9665,358000000.0
2008-04-30 02:11:00,1.9665,1.9665,1.966,1.966,312299999.0
2008-04-30 02:12:00,1.966,1.9663,1.966,1.9662,292500000.0
2008-04-30 02:13:00,1.9662,1.9662,1.966,1.966,192900000.0
2008-04-30 02:14:00,1.966,1.966,1.9659,1.966,165100000.0
2008-04-30 02:15:00,1.9659,1.966,1.9659,1.966,228400001.0
2008-04-30 02:16:00,1.966,1.9663,1.966,1.96625,216800003.0
2008-04-30 02:17:00,1.9663,1.9667,1.9663,1.9667,150800000.0
2008-04-30 02:18:00,1.9667,1.96695,1.9665,1.9669,334800001.0
2008-04-30 02:19:00,1.9669,1.967,1.9663,1.9667,218200000.0
2008-04-30 02:20:00,1.9667,1.9671,1.9667,1.9671,155600000.0
2008-04-30 02:21:00,1.9671,1.9671,1.967,1.9671,134700000.0
2008-04-30 02:22:00,1.9671,1.9671,1.9671,1.9671,13600000.0
2008-04-30 02:23:00,1.9671,1.9671,1.9671,1.9671,2500000.0
2008-04-30 02:24:00,1.9671,1.9675,1.9669,1.96695,275100000.0
2008-04-30 02:25:00,1.96695,1.9671,1.9665,1.9666,276000001.0
2008-04-30 02:26:00,1.9666,1.9667,1.9666,1.9667,158000000.0
2008-04-30 02:27:00,1.9667,1.9671,1.9667,1.9668,126400000.0
2008-04-30 02:28:00,1.96685,1.9673,1.96685,1.9673,203200000.0
2008-04-30 02:29:00,1.9673,1.9673,1.96725,1.9673,16800000.0
2008-04-30 02:30:00,1.9674,1.9675,1.967,1.967,240900000.0
2008-04-30 02:31:00,1.967,1.9674,1.9666,1.967,133050000.0
2008-04-30 02:32:00,1.967,1.967,1.9666,1.9669,135700000.0
2008-04-30 02:33:00,1.9667,1.96675,1.9667,1.9667,38800000.0
2008-04-30 02:34:00,1.96675,1.9668,1.9667,1.96675,29600000.0
2008-04-30 02:35:00,1.9667,1.96675,1.9666,1.9667,73100000.0
2008-04-30 02:36:00,1.9667,1.9669,1.9667,1.9669,77400000.0
2008-04-30 02:37:00,1.9669,1.9669,1.9668,1.9669,41600000.0
2008-04-30 02:38:00,1.9669,1.967,1.9669,1.967,168000000.0
2008-04-30 02:39:00,1.967,1.9678,1.967,1.9676,162000000.0
2008-04-30 02:40:00,1.9677,1.9679,1.9676,1.96785,63200000.0
2008-04-30 02:41:00,1.96785,1.9681,1.96785,1.968,159900000.0
2008-04-30 02:42:00,1.968,1.96825,1.9679,1.96815,274800000.0
2008-04-30 02:43:00,1.96825,1.96825,1.9681,1.9681,20800000.0
2008-04-30 02:44:00,1.9681,1.9681,1.96795,1.9681,93200000.0
2008-04-30 02:45:00,1.9681,1.9681,1.9681,1.9681,40800000.0
2008-04-30 02:46:00,1.9681,1.9682,1.968,1.968,116000000.0
2008-04-30 02:47:00,1.968,1.9681,1.9679,1.9681,298000000.0
2008-04-30 02:48:00,1.9681,1.9682,1.9681,1.9681,84800000.0
2008-04-30 02:49:00,1.9681,1.9681,1.968,1.968,93600000.0
2008-04-30 02:50:00,1.968,1.968,1.968,1.968,156800000.0
2008-04-30 02:51:00,1.9681,1.9681,1.9678,1.9679,125300000.0
2008-04-30 02:52:00,1.9679,1.968,1.9679,1.968,109300000.0
2008-04-30 02:53:00,1.968,1.9682,1.968,1.96815,73100000.0
2008-04-30 02:54:00,1.9682,1.96855,1.9681,1.96855,104800000.0
2008-04-30 02:55:00,1.96855,1.96875,1.9681,1.9682,312200000.0
2008-04-30 02:56:00,1.9682,1.9682,1.9679,1.9679,140500000.0
2008-04-30 02:57:00,1.9679,1.968,1.9679,1.9679,44100000.0
2008-04-30 02:58:00,1.9679,1.9679,1.9679,1.9679,72800000.0
2008-04-30 02:59:00,1.9681,1.9681,1.9679,1.9679,58800000.0
2008-04-30 03:00:00,1.9679,1.9681,1.9679,1.9681,166400000.0
2008-04-30 03:01:00,1.9681,1.9681,1.9681,1.9681,48400000.0
2008-04-30 03:02:00,1.9681,1.9681,1.9678,1.9681,185200000.0
2008-04-30 03:03:00,1.9681,1.9681,1.9681,1.9681,2400000.0
2008-04-30 03:04:00,1.9681,1.9681,1.9679,1.9681,193800000.0
2008-04-30 03:05:00,1.9681,1.9681,1.9678,1.96785,275600000.0
2008-04-30 03:06:00,1.96785,1.9679,1.96775,1.9678,166400000.0
2008-04-30 03:07:00,1.9678,1.96785,1.96775,1.9678,15200000.0
2008-04-30 03:08:00,1.9678,1.9679,1.9678,1.9679,74400000.0
2008-04-30 03:09:00,1.9679,1.9679,1.9678,1.9678,190800000.0
2008-04-30 03:10:00,1.9679,1.9679,1.9676,1.96775,125500000.0
2008-04-30 03:11:00,1.96775,1.968,1.96775,1.968,85200000.0
2008-04-30 03:12:00,1.968,1.968,1.9677,1.9679,162400000.0
2008-04-30 03:13:00,1.9679,1.968,1.9677,1.9679,56800000.0
2008-04-30 03:14:00,1.9679,1.9679,1.9679,1.9679,14400000.0
2008-04-30 03:15:00,1.9679,1.968,1.9677,1.9679,56200000.0
2008-04-30 03:16:00,1.9679,1.9679,1.9679,1.9679,31200000.0
2008-04-30 03:17:00,1.9679,1.9679,1.9676,1.9677,256400001.0
2008-04-30 03:18:00,1.9677,1.9677,1.9676,1.9676,96800000.0
2008-04-30 03:19:00,1.9676,1.9676,1.9676,1.9676,9600000.0
2008-04-30 03:20:00,1.9676,1.9676,1.9676,1.9676,12000000.0
2008-04-30 03:21:00,1.9676,1.9676,1.9674,1.9674,36000000.0
2008-04-30 03:22:00,1.9674,1.9676,1.96725,1.9673,339300000.0
2008-04-30 03:23:00,1.9673,1.9678,1.9673,1.9678,222799999.0
2008-04-30 03:24:00,1.9678,1.9678,1.9676,1.9677,166800000.0
2008-04-30 03:25:00,1.9677,1.9677,1.9677,1.9677,92000000.0
2008-04-30 03:26:00,1.9677,1.9677,1.9677,1.9677,130800000.0
2008-04-30 03:27:00,1.9677,1.9678,1.9677,1.9678,5000000.0
2008-04-30 03:28:00,1.9678,1.9678,1.9678,1.9678,100000.0
2008-04-30 03:29:00,1.9678,1.9678,1.9677,1.9678,3180000.0
2008-04-30 03:30:00,1.9678,1.9678,1.9678,1.9678,640000.0
2008-04-30 03:31:00,1.9677,1.9678,1.96735,1.9675,117280000.0
2008-04-30 03:32:00,1.9674,1.9674,1.9674,1.9674,28000000.0
2008-04-30 03:33:00,1.9674,1.9674,1.9673,1.9674,73200000.0
2008-04-30 03:34:00,1.9674,1.9674,1.9673,1.96735,95600000.0
2008-04-30 03:35:00,1.9674,1.96745,1.96735,1.96745,34400000.0
2008-04-30 03:36:00,1.9674,1.96745,1.9674,1.9674,29200000.0
2008-04-30 03:37:00,1.9675,1.9675,1.9674,1.9675,14600000.0
2008-04-30 03:38:00,1.9675,1.9675,1.9675,1.9675,200000.0
2008-04-30 03:39:00,1.96745,1.9675,1.96745,1.96745,22400000.0
2008-04-30 03:40:00,1.96745,1.96745,1.9674,1.9674,17200000.0
2008-04-30 03:41:00,1.9674,1.96745,1.9673,1.9673,55200000.0
2008-04-30 03:42:00,1.9674,1.9674,1.96735,1.9674,86400000.0
2008-04-30 03:43:00,1.9674,1.9674,1.9671,1.9671,129600000.0
2008-04-30 03:44:00,1.9671,1.9673,1.967,1.967,129300000.0
2008-04-30 03:45:00,1.967,1.9671,1.967,1.967,37600000.0
2008-04-30 03:46:00,1.967,1.9673,1.96695,1.9671,133600000.0
2008-04-30 03:47:00,1.967,1.967,1.9663,1.9665,223700000.0
2008-04-30 03:48:00,1.9665,1.9666,1.9663,1.9666,170399996.0
2008-04-30 03:49:00,1.9666,1.9671,1.9666,1.9671,126800000.0
2008-04-30 03:50:00,1.9671,1.9671,1.9669,1.9669,28800000.0
2008-04-30 03:51:00,1.9669,1.9671,1.9668,1.967,88800000.0
2008-04-30 03:52:00,1.967,1.9674,1.9669,1.9671,321300000.0
2008-04-30 03:53:00,1.9671,1.9672,1.9669,1.9672,72400000.0
2008-04-30 03:54:00,1.9671,1.9673,1.967,1.9673,35200000.0
2008-04-30 03:55:00,1.9674,1.9677,1.9673,1.9674,84400000.0
2008-04-30 03:56:00,1.9674,1.9678,1.9674,1.9677,293600001.0
2008-04-30 03:57:00,1.9677,1.9678,1.9676,1.9676,70400000.0
2008-04-30 03:58:00,1.9676,1.9678,1.9676,1.9676,82000000.0
2008-04-30 03:59:00,1.9676,1.9676,1.9675,1.96755,224000000.0
2008-04-30 04:00:00,1.9675,1.9676,1.9675,1.9675,309200000.0
2008-04-30 04:01:00,1.9675,1.9675,1.9675,1.9675,160800000.0
2008-04-30 04:02:00,1.9675,1.9675,1.9675,1.9675,24400000.0
2008-04-30 04:03:00,1.9675,1.9677,1.9675,1.9675,180400000.0
2008-04-30 04:04:00,1.9675,1.9676,1.9675,1.9675,90000000.0
2008-04-30 04:05:00,1.9675,1.9676,1.9675,1.96755,82400000.0
2008-04-30 04:06:00,1.9676,1.9676,1.9675,1.9675,238400000.0
2008-04-30 04:07:00,1.9675,1.9676,1.9675,1.9676,150400000.0
2008-04-30 04:08:00,1.9676,1.9676,1.9675,1.96755,65600000.0
2008-04-30 04:09:00,1.96755,1.96755,1.9675,1.9675,130800000.0
2008-04-30 04:10:00,1.9675,1.9675,1.9673,1.96735,429200000.0
2008-04-30 04:11:00,1.9673,1.9673,1.9673,1.9673,38800000.0
2008-04-30 04:12:00,1.9673,1.9673,1.9673,1.9673,11000000.0
2008-04-30 04:13:00,1.9673,1.9673,1.9665,1.9667,218701000.0
2008-04-30 04:14:00,1.9667,1.9667,1.9666,1.9666,140489000.0
2008-04-30 04:15:00,1.9666,1.9666,1.9666,1.9666,39600000.0
2008-04-30 04:16:00,1.9666,1.9666,1.9665,1.9666,268000000.0
2008-04-30 04:17:00,1.9666,1.9666,1.9666,1.9666,36400000.0
2008-04-30 04:18:00,1.9666,1.9668,1.9666,1.9668,124400000.0
2008-04-30 04:19:00,1.9668,1.9668,1.9667,1.9667,55200000.0
2008-04-30 04:20:00,1.9667,1.9668,1.9667,1.9668,36800000.0
2008-04-30 04:21:00,1.9668,1.967,1.9667,1.9667,121200000.0
2008-04-30 04:22:00,1.9667,1.9667,1.9667,1.9667,5600000.0
2008-04-30 04:23:00,1.9667,1.9668,1.9666,1.9667,342399998.0
2008-04-30 04:24:00,1.9667,1.9667,1.96645,1.9665,113100000.0
2008-04-30 04:25:00,1.9664,1.9664,1.966,1.9661,180000000.0
2008-04-30 04:26:00,1.9662,1.9666,1.9662,1.9664,100800000.0
2008-04-30 04:27:00,1.9664,1.9665,1.9664,1.9664,24800000.0
2008-04-30 04:28:00,1.9664,1.9664,1.9658,1.9661,110700000.0
2008-04-30 04:29:00,1.9661,1.9663,1.9661,1.9662,257400000.0
2008-04-30 04:30:00,1.9662,1.9667,1.9662,1.9667,315600000.0
2008-04-30 04:31:00,1.9667,1.9667,1.9663,1.9663,191700000.0
2008-04-30 04:32:00,1.9663,1.9665,1.9662,1.9664,133200000.0
2008-04-30 04:33:00,1.9664,1.9664,1.9664,1.9664,12000000.0
2008-04-30 04:34:00,1.9664,1.9664,1.9662,1.9662,129600000.0
2008-04-30 04:35:00,1.9663,1.9663,1.96625,1.9663,46800000.0
2008-04-30 04:36:00,1.9662,1.96625,1.9661,1.9662,212800000.0
2008-04-30 04:37:00,1.9662,1.9662,1.966,1.9662,125600000.0
2008-04-30 04:38:00,1.96615,1.9662,1.9661,1.9661,46800000.0
2008-04-30 04:39:00,1.9661,1.9662,1.9661,1.9661,56400000.0
2008-04-30 04:40:00,1.9661,1.9663,1.9661,1.9663,46000000.0
2008-04-30 04:41:00,1.9663,1.9663,1.96625,1.9663,44800000.0
2008-04-30 04:42:00,1.9663,1.9663,1.9663,1.9663,67200000.0
2008-04-30 04:43:00,1.9663,1.9663,1.9663,1.9663,31200000.0
2008-04-30 04:44:00,1.9663,1.9663,1.9663,1.9663,12800000.0
2008-04-30 04:45:00,1.9663,1.9663,1.9663,1.9663,40400000.0
2008-04-30 04:46:00,1.9663,1.9664,1.9663,1.9663,20800000.0
2008-04-30 04:47:00,1.9663,1.9666,1.9663,1.96655,66400000.0
2008-04-30 04:48:00,1.9665,1.9666,1.9664,1.96655,163600000.0
2008-04-30 04:49:00,1.96655,1.9671,1.96655,1.9671,297999995.0
2008-04-30 04:50:00,1.9671,1.9672,1.9669,1.9672,316399997.0
2008-04-30 04:51:00,1.9672,1.96735,1.9671,1.9673,214800000.0
2008-04-30 04:52:00,1.9673,1.96735,1.9671,1.9671,62400000.0
2008-04-30 04:53:00,1.9671,1.9673,1.9671,1.9673,68400000.0
2008-04-30 04:54:00,1.9672,1.9674,1.9672,1.9672,138200000.0
2008-04-30 04:55:00,1.9672,1.9674,1.9672,1.9674,137400000.0
2008-04-30 04:56:00,1.9674,1.9674,1.9674,1.9674,28800000.0
2008-04-30 04:57:00,1.9674,1.9674,1.96735,1.9674,20800000.0
2008-04-30 04:58:00,1.9674,1.9674,1.96735,1.96735,6400000.0
2008-04-30 04:59:00,1.96735,1.9675,1.96735,1.9674,65599998.0
2008-04-30 05:00:00,1.9674,1.9677,1.9674,1.9677,270800000.0
2008-04-30 05:01:00,1.9677,1.9677,1.9675,1.9675,102000000.0
2008-04-30 05:02:00,1.9676,1.9677,1.9675,1.9675,214400000.0
2008-04-30 05:03:00,1.9675,1.9676,1.9675,1.9676,72000000.0
2008-04-30 05:04:00,1.9676,1.9676,1.9675,1.9675,87200000.0
2008-04-30 05:05:00,1.9675,1.9675,1.9675,1.9675,11200000.0
2008-04-30 05:06:00,1.9675,1.96755,1.9674,1.9674,20000000.0
2008-04-30 05:07:00,1.9673,1.9674,1.9671,1.9673,192799999.0
2008-04-30 05:08:00,1.9673,1.9673,1.9672,1.9672,44000000.0
2008-04-30 05:09:00,1.9672,1.9673,1.96715,1.9673,156399999.0
2008-04-30 05:10:00,1.9673,1.9673,1.9672,1.9673,316399994.0
2008-04-30 05:11:00,1.9673,1.9673,1.9673,1.9673,29600000.0
2008-04-30 05:12:00,1.9673,1.9676,1.9673,1.9673,66800001.0
2008-04-30 05:13:00,1.9673,1.9673,1.9673,1.9673,127199998.0
2008-04-30 05:14:00,1.9673,1.9673,1.9672,1.9673,267999994.0
2008-04-30 05:15:00,1.96735,1.9674,1.9672,1.9673,66400000.0
2008-04-30 05:16:00,1.96725,1.9673,1.96725,1.9673,6400000.0
2008-04-30 05:17:00,1.9673,1.9673,1.9673,1.9673,176400000.0
2008-04-30 05:18:00,1.9673,1.9673,1.9673,1.9673,24000000.0
2008-04-30 05:19:00,1.9673,1.9673,1.9673,1.9673,49200000.0
2008-04-30 05:20:00,1.9673,1.9673,1.9673,1.9673,9600000.0
2008-04-30 05:21:00,1.9673,1.9673,1.9673,1.9673,9600000.0
2008-04-30 05:22:00,1.9673,1.9673,1.9672,1.9672,50400000.0
2008-04-30 05:23:00,1.9672,1.9676,1.9672,1.9673,45600000.0
2008-04-30 05:24:00,1.9675,1.9676,1.9673,1.9673,33900000.0
2008-04-30 05:25:00,1.9673,1.9673,1.9673,1.9673,7200000.0
2008-04-30 05:26:00,1.96712,1.96733,1.96695,1.96733,50500000.0
2008-04-30 05:27:00,1.9673,1.9674,1.9672,1.9673,80900000.0
2008-04-30 05:28:00,1.9672,1.9673,1.9672,1.9673,60000000.0
2008-04-30 05:29:00,1.9673,1.9675,1.9673,1.9675,98400000.0
2008-04-30 05:30:00,1.9675,1.96755,1.9675,1.9675,25600000.0
2008-04-30 05:31:00,1.9675,1.9679,1.9675,1.9679,68000000.0
2008-04-30 05:32:00,1.9682,1.9682,1.9678,1.9681,185000000.0
2008-04-30 05:33:00,1.9681,1.9682,1.9681,1.9681,51200000.0
2008-04-30 05:34:00,1.9681,1.9684,1.968,1.968,155600000.0
2008-04-30 05:35:00,1.968,1.968,1.968,1.968,16800000.0
2008-04-30 05:36:00,1.968,1.9681,1.968,1.9681,132400000.0
2008-04-30 05:37:00,1.9681,1.9685,1.9681,1.9684,115200000.0
2008-04-30 05:38:00,1.9684,1.9685,1.968,1.968,75100000.0
2008-04-30 05:39:00,1.968,1.968,1.9679,1.968,153600000.0
2008-04-30 05:40:00,1.968,1.9681,1.9679,1.968,93200000.0
2008-04-30 05:41:00,1.9681,1.9681,1.968,1.9681,18300000.0
2008-04-30 05:42:00,1.9681,1.9685,1.9681,1.9681,47100000.0
2008-04-30 05:43:00,1.9681,1.9682,1.9681,1.9682,9800000.0
2008-04-30 05:44:00,1.9682,1.9682,1.9681,1.9681,103900000.0
2008-04-30 05:45:00,1.9681,1.9681,1.9681,1.9681,22000000.0
2008-04-30 05:46:00,1.9681,1.9681,1.968,1.968,58200000.0
2008-04-30 05:47:00,1.968,1.968,1.968,1.968,96000000.0
2008-04-30 05:48:00,1.968,1.9681,1.968,1.9681,23600000.0
2008-04-30 05:49:00,1.9681,1.9681,1.9681,1.9681,2400000.0
2008-04-30 05:50:00,1.9681,1.9682,1.9681,1.9682,85200000.0
2008-04-30 05:51:00,1.9682,1.9684,1.9682,1.9683,64000000.0
2008-04-30 05:52:00,1.9683,1.9683,1.9682,1.9682,70800000.0
2008-04-30 05:53:00,1.9682,1.9683,1.9682,1.9682,80000000.0
2008-04-30 05:54:00,1.9683,1.9683,1.9683,1.9683,14800000.0
2008-04-30 05:55:00,1.9683,1.9683,1.9682,1.9682,33000000.0
2008-04-30 05:56:00,1.9682,1.96835,1.9682,1.96835,40000000.0
2008-04-30 05:57:00,1.96835,1.9684,1.96835,1.96835,24800000.0
2008-04-30 05:58:00,1.96835,1.96835,1.96835,1.96835,16000000.0
2008-04-30 05:59:00,1.96835,1.9684,1.96835,1.9684,34400000.0
2008-04-30 06:00:00,1.9684,1.9684,1.96835,1.96835,30400000.0
2008-04-30 06:01:00,1.96835,1.96835,1.96835,1.96835,8000000.0
2008-04-30 06:02:00,1.96835,1.96835,1.96835,1.96835,4800000.0
2008-04-30 06:03:00,1.96835,1.96835,1.96835,1.96835,4800000.0
2008-04-30 06:04:00,1.96835,1.96835,1.96835,1.96835,6400000.0
2008-04-30 06:05:00,1.96835,1.9685,1.96835,1.9684,56800000.0
2008-04-30 06:06:00,1.9684,1.96855,1.96835,1.96835,66800000.0
2008-04-30 06:07:00,1.96835,1.9685,1.96835,1.96835,67000000.0
2008-04-30 06:08:00,1.9684,1.9684,1.96835,1.9684,23600000.0
2008-04-30 06:09:00,1.9684,1.9684,1.9682,1.96835,24500000.0
2008-04-30 06:10:00,1.96835,1.96835,1.9682,1.96835,39700000.0
2008-04-30 06:11:00,1.9682,1.96835,1.968,1.9681,99000000.0
2008-04-30 06:12:00,1.9681,1.9681,1.9676,1.9677,101400000.0
2008-04-30 06:13:00,1.9677,1.9677,1.9676,1.9677,66000000.0
2008-04-30 06:14:00,1.9677,1.9677,1.9677,1.9677,114800000.0
2008-04-30 06:15:00,1.9678,1.9679,1.9678,1.9679,83100000.0
2008-04-30 06:16:00,1.9679,1.9679,1.9679,1.9679,16800000.0
2008-04-30 06:17:00,1.9679,1.9679,1.9678,1.9678,27200000.0
2008-04-30 06:18:00,1.9678,1.9678,1.9678,1.9678,56800000.0
2008-04-30 06:19:00,1.96771,1.96789,1.96764,1.96768,31600000.0
2008-04-30 06:20:00,1.9678,1.968,1.9678,1.968,60400000.0
2008-04-30 06:21:00,1.96795,1.968,1.96795,1.968,16800000.0
2008-04-30 06:22:00,1.96795,1.968,1.9679,1.96795,109600000.0
2008-04-30 06:23:00,1.968,1.9681,1.9679,1.9681,188800000.0
2008-04-30 06:24:00,1.9681,1.9681,1.9679,1.9679,158400000.0
2008-04-30 06:25:00,1.9679,1.96795,1.9679,1.9679,39200000.0
2008-04-30 06:26:00,1.9679,1.968,1.9679,1.968,27200000.0
2008-04-30 06:27:00,1.968,1.968,1.968,1.968,2400000.0
2008-04-30 06:28:00,1.968,1.968,1.9679,1.968,14400000.0
2008-04-30 06:29:00,1.968,1.96815,1.968,1.96815,116962500.0
2008-04-30 06:30:00,1.96815,1.96825,1.9678,1.968,299224998.0
2008-04-30 06:31:00,1.968,1.968,1.96745,1.9677,736300001.0
2008-04-30 06:32:00,1.9677,1.968,1.9676,1.968,187600000.0
2008-04-30 06:33:00,1.9679,1.968,1.9679,1.968,110800000.0
2008-04-30 06:34:00,1.968,1.968,1.968,1.968,7200000.0
2008-04-30 06:35:00,1.968,1.968,1.968,1.968,4800000.0
2008-04-30 06:36:00,1.968,1.968,1.9678,1.9678,38000000.0
2008-04-30 06:37:00,1.9678,1.9678,1.9678,1.9678,73600000.0
2008-04-30 06:38:00,1.9678,1.9678,1.9677,1.9678,255600000.0
2008-04-30 06:39:00,1.9678,1.968,1.9678,1.96795,216000000.0
2008-04-30 06:40:00,1.9679,1.9679,1.9677,1.9678,475999997.0
2008-04-30 06:41:00,1.9678,1.9678,1.9674,1.9675,323300000.0
2008-04-30 06:42:00,1.9675,1.9677,1.9675,1.9676,82400000.0
2008-04-30 06:43:00,1.9676,1.968,1.9676,1.9679,133200000.0
2008-04-30 06:44:00,1.9679,1.96795,1.9676,1.9676,56800000.0
2008-04-30 06:45:00,1.9676,1.9679,1.9676,1.9678,64000001.0
2008-04-30 06:46:00,1.9678,1.9678,1.9678,1.9678,8000000.0
2008-04-30 06:47:00,1.9678,1.9679,1.9676,1.9676,40400000.0
2008-04-30 06:48:00,1.9676,1.9676,1.9676,1.9676,184000000.0
2008-04-30 06:49:00,1.9676,1.9676,1.9675,1.9676,56400000.0
2008-04-30 06:50:00,1.9676,1.9676,1.9673,1.9676,75200000.0
2008-04-30 06:51:00,1.9673,1.9676,1.9673,1.9675,148700000.0
2008-04-30 06:52:00,1.9675,1.9679,1.9675,1.9679,212800000.0
2008-04-30 06:53:00,1.9679,1.9682,1.9678,1.9681,231900000.0
2008-04-30 06:54:00,1.9681,1.9682,1.968,1.9682,58300000.0
2008-04-30 06:55:00,1.9682,1.9682,1.9681,1.9681,52500000.0
2008-04-30 06:56:00,1.9681,1.9681,1.9678,1.968,78900000.0
2008-04-30 06:57:00,1.968,1.9681,1.9678,1.9681,67200000.0
2008-04-30 06:58:00,1.968,1.9681,1.968,1.9681,91200000.0
2008-04-30 06:59:00,1.9681,1.9683,1.9681,1.9683,15650000.0
2008-04-30 07:00:00,1.9681,1.9681,1.9681,1.9681,59600000.0
2008-04-30 07:01:00,1.9681,1.9681,1.9681,1.9681,51200000.0
2008-04-30 07:02:00,1.9681,1.9681,1.9676,1.9678,63300000.0
2008-04-30 07:03:00,1.9678,1.9678,1.96745,1.9675,162400000.0
2008-04-30 07:04:00,1.9677,1.9677,1.9675,1.9675,74300000.0
2008-04-30 07:05:00,1.9676,1.9679,1.9674,1.9675,55300000.0
2008-04-30 07:06:00,1.9674,1.9677,1.9674,1.9675,170400000.0
2008-04-30 07:07:00,1.9675,1.9676,1.9674,1.9674,130400000.0
2008-04-30 07:08:00,1.9674,1.9674,1.9674,1.9674,7200000.0
2008-04-30 07:09:00,1.9674,1.9675,1.9674,1.9674,88000000.0
2008-04-30 07:10:00,1.9674,1.9674,1.96725,1.9674,79900000.0
2008-04-30 07:11:00,1.9674,1.9674,1.9674,1.9674,8000000.0
2008-04-30 07:12:00,1.96714,1.96727,1.96696,1.96715,151800000.0
2008-04-30 07:13:00,1.9674,1.9674,1.9674,1.9674,125199996.0
2008-04-30 07:14:00,1.9674,1.9677,1.9674,1.9677,149600000.0
2008-04-30 07:15:00,1.9677,1.9679,1.9676,1.9676,196400000.0
2008-04-30 07:16:00,1.9676,1.9679,1.9676,1.9677,397999994.0
2008-04-30 07:17:00,1.9678,1.968,1.9677,1.968,329999997.0
2008-04-30 07:18:00,1.968,1.9681,1.968,1.9681,318399998.0
2008-04-30 07:19:00,1.9681,1.9681,1.9681,1.9681,46000000.0
2008-04-30 07:20:00,1.9681,1.9681,1.9681,1.9681,110800000.0
2008-04-30 07:21:00,1.9681,1.9681,1.9681,1.9681,102800000.0
2008-04-30 07:22:00,1.9681,1.9682,1.9681,1.9682,79600000.0
2008-04-30 07:23:00,1.9682,1.9682,1.968,1.9682,195200000.0
2008-04-30 07:24:00,1.9682,1.9686,1.9682,1.9682,145000000.0
2008-04-30 07:25:00,1.9682,1.96825,1.9682,1.9682,62000000.0
2008-04-30 07:26:00,1.96825,1.96825,1.9682,1.96825,74700000.0
2008-04-30 07:27:00,1.96835,1.9684,1.9682,1.9683,100100000.0
2008-04-30 07:28:00,1.9683,1.9684,1.9682,1.9683,60300000.0
2008-04-30 07:29:00,1.9683,1.9684,1.968,1.968,84400000.0
2008-04-30 07:30:00,1.968,1.968,1.9673,1.9675,258199999.0
2008-04-30 07:31:00,1.9675,1.9676,1.9672,1.9673,207600000.0
2008-04-30 07:32:00,1.9673,1.9673,1.9671,1.96725,150500000.0
2008-04-30 07:33:00,1.96725,1.9674,1.9672,1.96725,74800000.0
2008-04-30 07:34:00,1.96725,1.9675,1.96725,1.9673,4400000.0
2008-04-30 07:35:00,1.9672,1.9676,1.9672,1.9675,51200000.0
2008-04-30 07:36:00,1.9674,1.96755,1.9673,1.9674,83700000.0
2008-04-30 07:37:00,1.9673,1.96755,1.96715,1.9672,142275000.0
2008-04-30 07:38:00,1.96725,1.9675,1.9672,1.96735,168200000.0
2008-04-30 07:39:00,1.9673,1.9673,1.9672,1.9672,84200000.0
2008-04-30 07:40:00,1.9672,1.96745,1.96705,1.96705,86200000.0
2008-04-30 07:41:00,1.967,1.967,1.9668,1.9668,43700000.0
2008-04-30 07:42:00,1.9668,1.9669,1.9664,1.9668,138600000.0
2008-04-30 07:43:00,1.9668,1.9668,1.9666,1.9666,99100000.0
2008-04-30 07:44:00,1.9666,1.9666,1.9663,1.9666,235600000.0
2008-04-30 07:45:00,1.9666,1.9666,1.9662,1.96635,298499999.0
2008-04-30 07:46:00,1.96635,1.9665,1.9663,1.9665,79900000.0
2008-04-30 07:47:00,1.9665,1.9666,1.9663,1.9663,152100000.0
2008-04-30 07:48:00,1.9663,1.9663,1.9662,1.9662,184900002.0
2008-04-30 07:49:00,1.96625,1.96625,1.9661,1.9661,224300004.0
2008-04-30 07:50:00,1.9661,1.9663,1.9656,1.9659,518000002.0
2008-04-30 07:51:00,1.9659,1.9659,1.9656,1.9658,131800000.0
2008-04-30 07:52:00,1.9658,1.9659,1.9656,1.96565,349800000.0
2008-04-30 07:53:00,1.9657,1.9657,1.9655,1.96565,299600000.0
2008-04-30 07:54:00,1.9657,1.9664,1.9657,1.9661,334600000.0
2008-04-30 07:55:00,1.96625,1.9665,1.9661,1.96615,238100000.0
2008-04-30 07:56:00,1.96605,1.9663,1.96605,1.96625,293500000.0
2008-04-30 07:57:00,1.96625,1.9663,1.96515,1.96525,496899997.0
2008-04-30 07:58:00,1.96535,1.9655,1.9651,1.96535,801200000.0
2008-04-30 07:59:00,1.96535,1.9656,1.9652,1.9656,673400000.0
2008-04-30 08:00:00,1.9656,1.9656,1.9637,1.9641,954300000.0
2008-04-30 08:01:00,1.964,1.9644,1.964,1.964,1279400002.0
2008-04-30 08:02:00,1.9641,1.9641,1.963,1.96345,772600002.0
2008-04-30 08:03:00,1.96355,1.9636,1.9626,1.963,648300001.0
2008-04-30 08:04:00,1.963,1.9633,1.9623,1.9626,512299999.0
2008-04-30 08:05:00,1.9626,1.9629,1.9625,1.9627,427300000.0
2008-04-30 08:06:00,1.9627,1.9628,1.9626,1.9628,245900000.0
2008-04-30 08:07:00,1.9628,1.9632,1.9626,1.9632,461800000.0
2008-04-30 08:08:00,1.9633,1.96355,1.9631,1.96345,237600000.0
2008-04-30 08:09:00,1.96345,1.96375,1.96335,1.9637,532900000.0
2008-04-30 08:10:00,1.9637,1.96375,1.9634,1.9636,444700000.0
2008-04-30 08:11:00,1.9636,1.96375,1.96355,1.96375,787599999.0
2008-04-30 08:12:00,1.96375,1.964,1.9636,1.9638,254399999.0
2008-04-30 08:13:00,1.96385,1.9639,1.9634,1.9635,171500001.0
2008-04-30 08:14:00,1.9636,1.96375,1.9636,1.9637,111600000.0
2008-04-30 08:15:00,1.96375,1.9638,1.96355,1.9637,373999999.0
2008-04-30 08:16:00,1.9637,1.9639,1.9636,1.9637,505199999.0
2008-04-30 08:17:00,1.9637,1.9638,1.96355,1.9636,570699999.0
2008-04-30 08:18:00,1.9636,1.9643,1.9636,1.96405,600099999.0
2008-04-30 08:19:00,1.96405,1.9642,1.964,1.9641,293600001.0
2008-04-30 08:20:00,1.96395,1.9641,1.96395,1.964,658200000.0
2008-04-30 08:21:00,1.96405,1.96425,1.964,1.96425,310800000.0
2008-04-30 08:22:00,1.96425,1.9651,1.96425,1.96495,704400001.0
2008-04-30 08:23:00,1.96495,1.9653,1.9647,1.9653,354499999.0
2008-04-30 08:24:00,1.9653,1.96555,1.965,1.965,353600000.0
2008-04-30 08:25:00,1.965,1.9651,1.9645,1.9645,353200000.0
2008-04-30 08:26:00,1.96445,1.9645,1.96395,1.96415,182100000.0
2008-04-30 08:27:00,1.9642,1.96435,1.9639,1.96425,417599999.0
2008-04-30 08:28:00,1.9643,1.96455,1.9642,1.9642,54400000.0
2008-04-30 08:29:00,1.9642,1.9644,1.9642,1.9644,150200000.0
2008-04-30 08:30:00,1.9644,1.96475,1.9642,1.96475,340099999.0
2008-04-30 08:31:00,1.96495,1.9657,1.96465,1.96475,401500000.0
2008-04-30 08:32:00,1.96475,1.9648,1.9645,1.96465,459600000.0
2008-04-30 08:33:00,1.96465,1.9647,1.9645,1.96465,180600000.0
2008-04-30 08:34:00,1.9647,1.9652,1.96465,1.96505,178000000.0
2008-04-30 08:35:00,1.9651,1.9651,1.9649,1.9651,201000000.0
2008-04-30 08:36:00,1.9651,1.9655,1.965,1.9651,382700000.0
2008-04-30 08:37:00,1.9651,1.9651,1.9642,1.9643,437500000.0
2008-04-30 08:38:00,1.9643,1.9645,1.964,1.9644,371200000.0
2008-04-30 08:39:00,1.9644,1.96445,1.96415,1.9643,236400000.0
2008-04-30 08:40:00,1.9643,1.9648,1.9643,1.9648,372200002.0
2008-04-30 08:41:00,1.9648,1.965,1.9648,1.9649,416100000.0
2008-04-30 08:42:00,1.9649,1.96505,1.9644,1.9644,340700001.0
2008-04-30 08:43:00,1.9644,1.9644,1.9642,1.9642,652800000.0
2008-04-30 08:44:00,1.96415,1.9643,1.9637,1.9638,519400000.0
2008-04-30 08:45:00,1.9638,1.9639,1.9636,1.9638,437000000.0
2008-04-30 08:46:00,1.96375,1.964,1.9637,1.9637,398000001.0
2008-04-30 08:47:00,1.9637,1.9638,1.9635,1.9637,370100000.0
2008-04-30 08:48:00,1.9638,1.96385,1.9637,1.9637,136000000.0
2008-04-30 08:49:00,1.9637,1.9639,1.9636,1.9636,183500000.0
2008-04-30 08:50:00,1.96365,1.9637,1.9635,1.9635,155600000.0
2008-04-30 08:51:00,1.9635,1.9639,1.9634,1.96375,470500000.0
2008-04-30 08:52:00,1.96375,1.9639,1.9636,1.9637,397200001.0
2008-04-30 08:53:00,1.9637,1.9638,1.9635,1.9636,179000000.0
2008-04-30 08:54:00,1.9636,1.964,1.9635,1.9637,396400001.0
2008-04-30 08:55:00,1.9637,1.9642,1.96365,1.9641,515099999.0
2008-04-30 08:56:00,1.9641,1.9646,1.964,1.9645,454100000.0
2008-04-30 08:57:00,1.9645,1.9647,1.9643,1.9646,221900000.0
2008-04-30 08:58:00,1.9646,1.9651,1.9644,1.96475,251500000.0
2008-04-30 08:59:00,1.96475,1.9649,1.9644,1.9648,103800000.0
2008-04-30 09:00:00,1.965,1.9656,1.965,1.9654,73200000.0
2008-04-30 09:01:00,1.9654,1.96555,1.965,1.965,69800000.0
2008-04-30 09:02:00,1.965,1.96505,1.96485,1.965,148900000.0
2008-04-30 09:03:00,1.965,1.96625,1.96495,1.9662,230900000.0
2008-04-30 09:04:00,1.96635,1.96705,1.96635,1.9665,105800000.0
2008-04-30 09:05:00,1.9665,1.9666,1.9663,1.9665,67500000.0
2008-04-30 09:06:00,1.9665,1.96665,1.9658,1.9658,130600000.0
2008-04-30 09:07:00,1.96575,1.966,1.96565,1.966,59100000.0
2008-04-30 09:08:00,1.96595,1.966,1.9657,1.9657,72600000.0
2008-04-30 09:09:00,1.9657,1.96585,1.96545,1.9658,104500000.0
2008-04-30 09:10:00,1.9658,1.96675,1.9658,1.9662,238100000.0
2008-04-30 09:11:00,1.96615,1.9665,1.966,1.96645,306100000.0
2008-04-30 09:12:00,1.9664,1.9668,1.9663,1.96655,246000000.0
2008-04-30 09:13:00,1.96655,1.96665,1.9663,1.96635,99200000.0
2008-04-30 09:14:00,1.9664,1.9664,1.9662,1.9662,50300000.0
2008-04-30 09:15:00,1.9663,1.9665,1.9663,1.9665,34900000.0
2008-04-30 09:16:00,1.9665,1.9665,1.9658,1.9658,76200000.0
2008-04-30 09:17:00,1.9658,1.966,1.96575,1.9658,43000000.0
2008-04-30 09:18:00,1.96585,1.96605,1.96575,1.9659,57100000.0
2008-04-30 09:19:00,1.9659,1.9662,1.9659,1.9662,70000000.0
2008-04-30 09:20:00,1.9662,1.9667,1.9662,1.9666,64400000.0
2008-04-30 09:21:00,1.96655,1.9667,1.96655,1.9667,46400000.0
2008-04-30 09:22:00,1.9667,1.9667,1.9666,1.9667,44700000.0
2008-04-30 09:23:00,1.9667,1.9667,1.96645,1.96645,52800000.0
2008-04-30 09:24:00,1.96645,1.96655,1.9663,1.96655,90600000.0
2008-04-30 09:25:00,1.96655,1.9666,1.9665,1.9665,11900000.0
2008-04-30 09:26:00,1.9665,1.9665,1.9663,1.9663,27800000.0
2008-04-30 09:27:00,1.9663,1.9666,1.9663,1.96635,44600000.0
2008-04-30 09:28:00,1.9663,1.9665,1.9663,1.9664,43500000.0
2008-04-30 09:29:00,1.9664,1.9666,1.9661,1.9666,56500000.0
2008-04-30 09:30:00,1.9666,1.967,1.9664,1.9664,88900000.0
2008-04-30 09:31:00,1.96655,1.96755,1.96655,1.96755,143100000.0
2008-04-30 09:32:00,1.96745,1.9678,1.9673,1.96735,314100000.0
2008-04-30 09:33:00,1.96735,1.9676,1.96725,1.96725,205600000.0
2008-04-30 09:34:00,1.96725,1.96725,1.9665,1.96655,185500000.0
2008-04-30 09:35:00,1.96655,1.96675,1.96635,1.9667,90500000.0
2008-04-30 09:36:00,1.9667,1.96675,1.9666,1.9667,32400000.0
2008-04-30 09:37:00,1.9668,1.9674,1.9668,1.96695,155500000.0
2008-04-30 09:38:00,1.967,1.9671,1.96675,1.96685,69300000.0
2008-04-30 09:39:00,1.96685,1.96685,1.9667,1.9668,36600000.0
2008-04-30 09:40:00,1.96675,1.96675,1.9663,1.96645,96000000.0
2008-04-30 09:41:00,1.9665,1.9665,1.9663,1.9663,37400000.0
2008-04-30 09:42:00,1.9663,1.9663,1.9659,1.9659,54000000.0
2008-04-30 09:43:00,1.9659,1.9661,1.9659,1.9661,55500000.0
2008-04-30 09:44:00,1.9661,1.96625,1.9658,1.9658,41000000.0
2008-04-30 09:45:00,1.96585,1.96585,1.9658,1.9658,8300000.0
2008-04-30 09:46:00,1.9658,1.9659,1.96565,1.9657,33600000.0
2008-04-30 09:47:00,1.9657,1.9657,1.9652,1.9652,126300000.0
2008-04-30 09:48:00,1.9652,1.9657,1.9652,1.9655,67000000.0
2008-04-30 09:49:00,1.96555,1.96585,1.96555,1.9657,35400000.0
2008-04-30 09:50:00,1.9658,1.966,1.9657,1.9659,97100000.0
2008-04-30 09:51:00,1.96595,1.96595,1.96575,1.9659,29200000.0
2008-04-30 09:52:00,1.96595,1.9661,1.96575,1.9661,76900000.0
2008-04-30 09:53:00,1.9661,1.96615,1.9658,1.9658,38400000.0
2008-04-30 09:54:00,1.9658,1.9658,1.96555,1.96555,75000000.0
2008-04-30 09:55:00,1.96555,1.9656,1.965,1.965,82800000.0
2008-04-30 09:56:00,1.965,1.96515,1.9647,1.965,66100000.0
2008-04-30 09:57:00,1.965,1.9651,1.96415,1.96415,63100000.0
2008-04-30 09:58:00,1.9641,1.96445,1.96345,1.96405,139100000.0
2008-04-30 09:59:00,1.964,1.964,1.9637,1.9637,69500000.0
2008-04-30 10:00:00,1.9637,1.9639,1.9637,1.9638,53200000.0
2008-04-30 10:01:00,1.9638,1.9638,1.96315,1.96345,89300000.0
2008-04-30 10:02:00,1.96345,1.96355,1.9631,1.9631,122000000.0
2008-04-30 10:03:00,1.9631,1.9636,1.96305,1.96355,56100000.0
2008-04-30 10:04:00,1.96355,1.9638,1.9635,1.9635,78400000.0
2008-04-30 10:05:00,1.9635,1.96355,1.9631,1.9633,84900000.0
2008-04-30 10:06:00,1.9633,1.9638,1.9633,1.9638,47500000.0
2008-04-30 10:07:00,1.9638,1.96415,1.9638,1.96405,42200000.0
2008-04-30 10:08:00,1.96405,1.96405,1.9638,1.9638,52500000.0
2008-04-30 10:09:00,1.9638,1.9641,1.96375,1.9641,43900000.0
2008-04-30 10:10:00,1.9641,1.9642,1.96385,1.96405,71800000.0
2008-04-30 10:11:00,1.964,1.96405,1.964,1.964,21200000.0
2008-04-30 10:12:00,1.96405,1.9645,1.964,1.9644,70500000.0
2008-04-30 10:13:00,1.9644,1.9645,1.9644,1.9645,43100000.0
2008-04-30 10:14:00,1.9645,1.9648,1.9644,1.9645,56099000.0
2008-04-30 10:15:00,1.96455,1.96535,1.9645,1.96535,79400000.0
2008-04-30 10:16:00,1.9653,1.96625,1.9653,1.96605,146700000.0
2008-04-30 10:17:00,1.9661,1.9673,1.96595,1.9668,141000000.0
2008-04-30 10:18:00,1.9668,1.967,1.96655,1.9668,92600000.0
2008-04-30 10:19:00,1.9668,1.9675,1.9667,1.96745,122600000.0
2008-04-30 10:20:00,1.96745,1.9677,1.9672,1.96725,94600000.0
2008-04-30 10:21:00,1.9673,1.9676,1.9673,1.96755,49100000.0
2008-04-30 10:22:00,1.96755,1.9678,1.96725,1.96725,77200000.0
2008-04-30 10:23:00,1.96725,1.96735,1.96695,1.96705,86000000.0
2008-04-30 10:24:00,1.967,1.9671,1.96675,1.9668,84400000.0
2008-04-30 10:25:00,1.9668,1.9671,1.9668,1.96695,54700000.0
2008-04-30 10:26:00,1.96695,1.967,1.9667,1.9668,49300000.0
2008-04-30 10:27:00,1.96675,1.96675,1.9666,1.96665,41000000.0
2008-04-30 10:28:00,1.9667,1.96685,1.96665,1.9668,52700000.0
2008-04-30 10:29:00,1.96675,1.967,1.96665,1.967,31600000.0
2008-04-30 10:30:00,1.96695,1.9672,1.9668,1.9672,45100000.0
2008-04-30 10:31:00,1.9672,1.9678,1.9672,1.9676,62400000.0
2008-04-30 10:32:00,1.9675,1.9676,1.96725,1.9673,44700000.0
2008-04-30 10:33:00,1.96725,1.96735,1.967,1.9671,105500000.0
2008-04-30 10:34:00,1.96705,1.96705,1.9665,1.9668,82200000.0
2008-04-30 10:35:00,1.96685,1.96725,1.96665,1.96725,49600000.0
2008-04-30 10:36:00,1.96725,1.96745,1.967,1.9671,87600000.0
2008-04-30 10:37:00,1.967,1.96705,1.9661,1.96645,92500000.0
2008-04-30 10:38:00,1.96645,1.96675,1.96585,1.96585,83800000.0
2008-04-30 10:39:00,1.9658,1.966,1.9657,1.9659,68400000.0
2008-04-30 10:40:00,1.9659,1.9661,1.96585,1.9659,59200000.0
2008-04-30 10:41:00,1.9659,1.9661,1.9658,1.966,71600000.0
2008-04-30 10:42:00,1.966,1.96665,1.966,1.96665,45100000.0
2008-04-30 10:43:00,1.9666,1.96695,1.9664,1.9668,38600000.0
2008-04-30 10:44:00,1.96675,1.9668,1.9666,1.9668,27200000.0
2008-04-30 10:45:00,1.96685,1.967,1.96675,1.96675,34400000.0
2008-04-30 10:46:00,1.96675,1.96675,1.9664,1.9664,38300000.0
2008-04-30 10:47:00,1.96645,1.9665,1.9661,1.9663,79700000.0
2008-04-30 10:48:00,1.96635,1.96635,1.966,1.966,48200000.0
2008-04-30 10:49:00,1.96615,1.9664,1.96605,1.9663,20100000.0
2008-04-30 10:50:00,1.9663,1.9668,1.9663,1.9667,91100000.0
2008-04-30 10:51:00,1.96675,1.9668,1.9667,1.9668,70900000.0
2008-04-30 10:52:00,1.9668,1.9675,1.96675,1.9673,128600000.0
2008-04-30 10:53:00,1.9673,1.9674,1.9668,1.9668,97000000.0
2008-04-30 10:54:00,1.9668,1.96685,1.9664,1.96685,53200000.0
2008-04-30 10:55:00,1.96665,1.96715,1.96665,1.96705,38800000.0
2008-04-30 10:56:00,1.96715,1.96715,1.96675,1.96685,46100000.0
2008-04-30 10:57:00,1.96685,1.967,1.96665,1.9669,48800000.0
2008-04-30 10:58:00,1.9669,1.9675,1.9669,1.96735,51700000.0
2008-04-30 10:59:00,1.9673,1.9685,1.9672,1.9683,100200000.0
2008-04-30 11:00:00,1.9684,1.9684,1.96735,1.968,71100000.0
2008-04-30 11:01:00,1.968,1.96815,1.96765,1.9678,72500000.0
2008-04-30 11:02:00,1.96775,1.96785,1.96765,1.9677,66400000.0
2008-04-30 11:03:00,1.9677,1.9678,1.96755,1.9678,101900000.0
2008-04-30 11:04:00,1.9678,1.9688,1.9678,1.96865,100800000.0
2008-04-30 11:05:00,1.9686,1.9697,1.96845,1.9697,104900000.0
2008-04-30 11:06:00,1.9697,1.96975,1.969,1.969,113200000.0
2008-04-30 11:07:00,1.969,1.9693,1.96875,1.9688,79600000.0
2008-04-30 11:08:00,1.96875,1.9692,1.96875,1.9691,43800000.0
2008-04-30 11:09:00,1.9691,1.9692,1.969,1.9691,67200000.0
2008-04-30 11:10:00,1.9691,1.9691,1.96875,1.96895,85300000.0
2008-04-30 11:11:00,1.96895,1.9693,1.9689,1.9692,83400000.0
2008-04-30 11:12:00,1.9692,1.9692,1.96895,1.96895,42500000.0
2008-04-30 11:13:00,1.96895,1.9691,1.9687,1.96875,60600000.0
2008-04-30 11:14:00,1.96875,1.9689,1.96855,1.9686,67100000.0
2008-04-30 11:15:00,1.9688,1.9688,1.96865,1.9687,17400000.0
2008-04-30 11:16:00,1.9687,1.9688,1.96835,1.96835,34000000.0
2008-04-30 11:17:00,1.96835,1.9685,1.96815,1.96845,110200000.0
2008-04-30 11:18:00,1.96845,1.9685,1.9683,1.9685,68100000.0
2008-04-30 11:19:00,1.9685,1.9687,1.9684,1.9686,38100000.0
2008-04-30 11:20:00,1.9686,1.9687,1.9682,1.9682,42700000.0
2008-04-30 11:21:00,1.9682,1.9689,1.9681,1.9688,93900000.0
2008-04-30 11:22:00,1.9688,1.96915,1.96865,1.96865,60566585.0
2008-04-30 11:23:00,1.96875,1.9689,1.96805,1.9683,80900000.0
2008-04-30 11:24:00,1.9683,1.96885,1.9681,1.9687,99000000.0
2008-04-30 11:25:00,1.96875,1.9688,1.9686,1.9687,36600000.0
2008-04-30 11:26:00,1.9687,1.96885,1.96855,1.9687,49800000.0
2008-04-30 11:27:00,1.96875,1.96915,1.96865,1.9688,105800000.0
2008-04-30 11:28:00,1.96885,1.96885,1.9685,1.9686,66300000.0
2008-04-30 11:29:00,1.9686,1.9688,1.9686,1.9688,27200000.0
2008-04-30 11:30:00,1.9687,1.9688,1.9685,1.9688,26900000.0
2008-04-30 11:31:00,1.9688,1.96885,1.9687,1.9688,28900000.0
2008-04-30 11:32:00,1.9688,1.96895,1.96835,1.9687,92000000.0
2008-04-30 11:33:00,1.9687,1.96875,1.9685,1.96855,76400000.0
2008-04-30 11:34:00,1.9686,1.96895,1.9686,1.9687,47300000.0
2008-04-30 11:35:00,1.9687,1.9688,1.9687,1.9687,20700000.0
2008-04-30 11:36:00,1.9687,1.9687,1.96845,1.96845,38500000.0
2008-04-30 11:37:00,1.96845,1.9685,1.968,1.9681,70400000.0
2008-04-30 11:38:00,1.9681,1.9681,1.9677,1.9677,92300000.0
2008-04-30 11:39:00,1.9677,1.96785,1.96735,1.9678,166700000.0
2008-04-30 11:40:00,1.9678,1.9678,1.96755,1.9677,24700000.0
2008-04-30 11:41:00,1.9678,1.96785,1.9675,1.96775,64800000.0
2008-04-30 11:42:00,1.9677,1.9679,1.9675,1.9678,91700000.0
2008-04-30 11:43:00,1.9678,1.96785,1.9675,1.9677,44600000.0
2008-04-30 11:44:00,1.9677,1.9678,1.96755,1.9678,57600000.0
2008-04-30 11:45:00,1.9678,1.96875,1.9678,1.96815,92600000.0
2008-04-30 11:46:00,1.96815,1.9686,1.9681,1.96845,50600000.0
2008-04-30 11:47:00,1.96855,1.9686,1.96785,1.9682,109300000.0
2008-04-30 11:48:00,1.9682,1.96895,1.9682,1.9689,59600000.0
2008-04-30 11:49:00,1.9689,1.9691,1.9688,1.9688,27800000.0
2008-04-30 11:50:00,1.9688,1.9693,1.9687,1.96895,54400000.0
2008-04-30 11:51:00,1.9689,1.9692,1.9685,1.9686,87700000.0
2008-04-30 11:52:00,1.9686,1.96865,1.9683,1.9684,52500000.0
2008-04-30 11:53:00,1.9684,1.9685,1.96815,1.9682,45700000.0
2008-04-30 11:54:00,1.96825,1.96835,1.96815,1.96815,40100000.0
2008-04-30 11:55:00,1.96815,1.9685,1.96815,1.96845,24500000.0
2008-04-30 11:56:00,1.9684,1.96845,1.96815,1.9682,74100000.0
2008-04-30 11:57:00,1.9682,1.9686,1.9682,1.9686,55400000.0
2008-04-30 11:58:00,1.9686,1.9688,1.96845,1.9686,72800000.0
2008-04-30 11:59:00,1.96855,1.9691,1.96855,1.9691,55400000.0
2008-04-30 12:00:00,1.9691,1.96915,1.96845,1.96855,45700000.0
2008-04-30 12:01:00,1.96855,1.96865,1.96845,1.9685,18300000.0
2008-04-30 12:02:00,1.9685,1.96905,1.9684,1.969,111300000.0
2008-04-30 12:03:00,1.969,1.9696,1.969,1.9693,61800000.0
2008-04-30 12:04:00,1.9693,1.96955,1.96895,1.9691,85500000.0
2008-04-30 12:05:00,1.9691,1.9691,1.9688,1.96885,39500000.0
2008-04-30 12:06:00,1.96885,1.96885,1.96825,1.96835,86800000.0
2008-04-30 12:07:00,1.9684,1.9685,1.9681,1.96845,90700000.0
2008-04-30 12:08:00,1.96845,1.9685,1.96835,1.9684,34700000.0
2008-04-30 12:09:00,1.9684,1.9686,1.96805,1.96825,54400000.0
2008-04-30 12:10:00,1.96825,1.9684,1.96825,1.9684,25600000.0
2008-04-30 12:11:00,1.9684,1.96845,1.96805,1.96815,32400000.0
2008-04-30 12:12:00,1.96815,1.96825,1.96735,1.9675,78100000.0
2008-04-30 12:13:00,1.9675,1.968,1.9674,1.9679,79300000.0
2008-04-30 12:14:00,1.9679,1.9685,1.96785,1.9685,54800000.0
2008-04-30 12:15:00,1.9685,1.96865,1.9684,1.9685,42600000.0
2008-04-30 12:16:00,1.9685,1.9685,1.9683,1.96835,74500000.0
2008-04-30 12:17:00,1.96835,1.96845,1.96835,1.96845,21500000.0
2008-04-30 12:18:00,1.96845,1.96865,1.96835,1.9686,40100000.0
2008-04-30 12:19:00,1.9686,1.96865,1.9685,1.9686,37900000.0
2008-04-30 12:20:00,1.9686,1.9686,1.96835,1.9684,23300000.0
2008-04-30 12:21:00,1.9684,1.96875,1.9684,1.96865,43400000.0
2008-04-30 12:22:00,1.9687,1.9687,1.9682,1.9682,35100000.0
2008-04-30 12:23:00,1.9682,1.9683,1.9682,1.96825,23200000.0
2008-04-30 12:24:00,1.9682,1.96825,1.9682,1.96825,9000000.0
2008-04-30 12:25:00,1.9683,1.96845,1.9679,1.96795,61200000.0
2008-04-30 12:26:00,1.9679,1.96825,1.9679,1.968,47700000.0
2008-04-30 12:27:00,1.968,1.96805,1.968,1.968,6300000.0
2008-04-30 12:28:00,1.968,1.9683,1.9679,1.96805,46900000.0
2008-04-30 12:29:00,1.968,1.9683,1.96785,1.96805,81000000.0
2008-04-30 12:30:00,1.9682,1.9683,1.9678,1.9678,94500000.0
2008-04-30 12:31:00,1.9678,1.9679,1.9676,1.96775,53000000.0
2008-04-30 12:32:00,1.96775,1.96775,1.9676,1.9677,20500000.0
2008-04-30 12:33:00,1.9677,1.9681,1.9677,1.968,47600000.0
2008-04-30 12:34:00,1.968,1.968,1.96785,1.96785,17300000.0
2008-04-30 12:35:00,1.9679,1.96795,1.9673,1.9677,67600000.0
2008-04-30 12:36:00,1.96765,1.9681,1.96765,1.96775,96600000.0
2008-04-30 12:37:00,1.9678,1.96785,1.96775,1.96775,30200000.0
2008-04-30 12:38:00,1.96775,1.96785,1.96735,1.96735,104400000.0
2008-04-30 12:39:00,1.96725,1.96735,1.96655,1.96665,78400000.0
2008-04-30 12:40:00,1.96665,1.96665,1.96625,1.96625,85300000.0
2008-04-30 12:41:00,1.96625,1.9663,1.96595,1.9663,70100000.0
2008-04-30 12:42:00,1.9663,1.9663,1.966,1.9661,26100000.0
2008-04-30 12:43:00,1.9661,1.9661,1.9657,1.9657,41400000.0
2008-04-30 12:44:00,1.9657,1.96595,1.9656,1.9659,51500000.0
2008-04-30 12:45:00,1.9659,1.9661,1.9659,1.9659,55600000.0
2008-04-30 12:46:00,1.9658,1.96585,1.96565,1.96585,57200000.0
2008-04-30 12:47:00,1.96585,1.966,1.96565,1.966,46900000.0
2008-04-30 12:48:00,1.966,1.9662,1.966,1.9661,29900000.0
2008-04-30 12:49:00,1.9661,1.9664,1.9661,1.9663,18200000.0
2008-04-30 12:50:00,1.9663,1.96635,1.9661,1.9661,55000000.0
2008-04-30 12:51:00,1.9662,1.9663,1.9656,1.9661,59900000.0
2008-04-30 12:52:00,1.9661,1.9664,1.9661,1.96615,70200000.0
2008-04-30 12:53:00,1.96615,1.9663,1.966,1.96605,82800000.0
2008-04-30 12:54:00,1.9661,1.9661,1.9656,1.9656,78100000.0
2008-04-30 12:55:00,1.9656,1.9658,1.96525,1.9657,79900000.0
2008-04-30 12:56:00,1.96575,1.9663,1.9657,1.96595,105700000.0
2008-04-30 12:57:00,1.966,1.9661,1.9659,1.96605,72300000.0
2008-04-30 12:58:00,1.96605,1.9663,1.96595,1.96625,102700000.0
2008-04-30 12:59:00,1.96625,1.9669,1.96625,1.9668,82400000.0
2008-04-30 13:00:00,1.9668,1.96685,1.9662,1.96635,64800000.0
2008-04-30 13:01:00,1.9664,1.96675,1.96635,1.9667,120100000.0
2008-04-30 13:02:00,1.9667,1.96675,1.9667,1.9667,23200000.0
2008-04-30 13:03:00,1.9667,1.9668,1.96635,1.9666,116200000.0
2008-04-30 13:04:00,1.9666,1.96685,1.9665,1.9666,64600000.0
2008-04-30 13:05:00,1.96665,1.9669,1.9665,1.96665,97400000.0
2008-04-30 13:06:00,1.96665,1.96665,1.9661,1.96615,47200000.0
2008-04-30 13:07:00,1.9661,1.9664,1.9658,1.96615,84500000.0
2008-04-30 13:08:00,1.96615,1.96665,1.96605,1.9666,97700000.0
2008-04-30 13:09:00,1.9666,1.9666,1.9664,1.9665,78900000.0
2008-04-30 13:10:00,1.9665,1.9673,1.9665,1.96705,112300000.0
2008-04-30 13:11:00,1.9671,1.9671,1.96645,1.9665,134800000.0
2008-04-30 13:12:00,1.9665,1.9666,1.9665,1.96655,67000000.0
2008-04-30 13:13:00,1.96655,1.96655,1.9664,1.9665,51400000.0
2008-04-30 13:14:00,1.9665,1.96655,1.9664,1.96655,33500000.0
2008-04-30 13:15:00,1.96655,1.96695,1.9664,1.9668,98100000.0
2008-04-30 13:16:00,1.9668,1.96685,1.96635,1.9664,90600000.0
2008-04-30 13:17:00,1.9664,1.9671,1.96635,1.9671,138900000.0
2008-04-30 13:18:00,1.9671,1.9672,1.96665,1.967,151200000.0
2008-04-30 13:19:00,1.96695,1.9673,1.9667,1.9668,103600000.0
2008-04-30 13:20:00,1.96685,1.9671,1.9668,1.967,69300000.0
2008-04-30 13:21:00,1.967,1.967,1.9668,1.967,26000000.0
2008-04-30 13:22:00,1.967,1.96745,1.967,1.96735,46700000.0
2008-04-30 13:23:00,1.9673,1.9677,1.96715,1.96735,90900000.0
2008-04-30 13:24:00,1.96735,1.96735,1.9671,1.9672,34300000.0
2008-04-30 13:25:00,1.9672,1.9672,1.9672,1.9672,18200000.0
2008-04-30 13:26:00,1.9672,1.96725,1.9667,1.9667,80500000.0
2008-04-30 13:27:00,1.9667,1.9667,1.96645,1.9665,49600000.0
2008-04-30 13:28:00,1.9665,1.9666,1.9663,1.9664,36900000.0
2008-04-30 13:29:00,1.9664,1.9665,1.9663,1.96635,36200000.0
2008-04-30 13:30:00,1.96635,1.9666,1.9663,1.9666,64200000.0
2008-04-30 13:31:00,1.9666,1.9669,1.9663,1.96645,173000000.0
2008-04-30 13:32:00,1.96645,1.96655,1.96635,1.9665,45800000.0
2008-04-30 13:33:00,1.9665,1.9666,1.9663,1.9663,62400000.0
2008-04-30 13:34:00,1.9663,1.9663,1.96585,1.96585,119100000.0
2008-04-30 13:35:00,1.96585,1.96605,1.96585,1.96605,37200000.0
2008-04-30 13:36:00,1.96605,1.96605,1.9658,1.96585,64000000.0
2008-04-30 13:37:00,1.9658,1.96615,1.9658,1.96615,69300000.0
2008-04-30 13:38:00,1.9662,1.9662,1.966,1.96605,38600000.0
2008-04-30 13:39:00,1.96605,1.9662,1.96605,1.9662,61400000.0
2008-04-30 13:40:00,1.9662,1.9662,1.9657,1.9657,72600000.0
2008-04-30 13:41:00,1.9657,1.96585,1.9656,1.9658,80400000.0
2008-04-30 13:42:00,1.9658,1.96615,1.9658,1.96615,46000000.0
2008-04-30 13:43:00,1.96615,1.9663,1.96575,1.96625,76000000.0
2008-04-30 13:44:00,1.9662,1.9664,1.9661,1.9662,49800000.0
2008-04-30 13:45:00,1.9662,1.96625,1.966,1.96625,71200000.0
2008-04-30 13:46:00,1.96625,1.96635,1.9658,1.9658,134500000.0
2008-04-30 13:47:00,1.9658,1.9658,1.96565,1.96565,39100000.0
2008-04-30 13:48:00,1.96565,1.9657,1.9655,1.9656,79000000.0
2008-04-30 13:49:00,1.9656,1.9656,1.9655,1.96555,27600000.0
2008-04-30 13:50:00,1.96555,1.9657,1.96555,1.9656,53800000.0
2008-04-30 13:51:00,1.9656,1.9656,1.9656,1.9656,27800000.0
2008-04-30 13:52:00,1.9656,1.9656,1.9655,1.96555,64500000.0
2008-04-30 13:53:00,1.96555,1.96565,1.9654,1.96555,47800000.0
2008-04-30 13:54:00,1.96555,1.96555,1.9655,1.9655,34100000.0
2008-04-30 13:55:00,1.96555,1.9658,1.96555,1.9658,43500000.0
2008-04-30 13:56:00,1.9659,1.9661,1.9658,1.96605,87200000.0
2008-04-30 13:57:00,1.96605,1.96605,1.9657,1.96585,150000000.0
2008-04-30 13:58:00,1.96575,1.9661,1.96575,1.96605,65900000.0
2008-04-30 13:59:00,1.96605,1.96625,1.966,1.9662,39300000.0
2008-04-30 14:00:00,1.96615,1.96685,1.9661,1.96675,75100000.0
2008-04-30 14:01:00,1.9668,1.96725,1.9667,1.9672,102100000.0
2008-04-30 14:02:00,1.9672,1.96725,1.9671,1.9671,37800000.0
2008-04-30 14:03:00,1.9671,1.96725,1.967,1.967,42500000.0
2008-04-30 14:04:00,1.96715,1.9674,1.9671,1.9674,35700000.0
2008-04-30 14:05:00,1.96745,1.9675,1.967,1.967,65500000.0
2008-04-30 14:06:00,1.967,1.967,1.9665,1.9666,97400000.0
2008-04-30 14:07:00,1.9667,1.96715,1.9666,1.96685,78400000.0
2008-04-30 14:08:00,1.96685,1.9674,1.9668,1.9674,108700000.0
2008-04-30 14:09:00,1.9674,1.96775,1.96725,1.96755,78500000.0
2008-04-30 14:10:00,1.96755,1.9677,1.96745,1.9677,103500000.0
2008-04-30 14:11:00,1.9677,1.96775,1.9676,1.96765,51400000.0
2008-04-30 14:12:00,1.96765,1.9677,1.9676,1.96765,53200000.0
2008-04-30 14:13:00,1.9677,1.9678,1.9676,1.9677,63800000.0
2008-04-30 14:14:00,1.9677,1.96785,1.9673,1.9673,116600000.0
2008-04-30 14:15:00,1.9673,1.9678,1.9655,1.96655,197800000.0
2008-04-30 14:16:00,1.9668,1.9672,1.9666,1.9672,96800000.0
2008-04-30 14:17:00,1.9672,1.9679,1.96705,1.9677,152000000.0
2008-04-30 14:18:00,1.96765,1.96775,1.9668,1.9673,153200000.0
2008-04-30 14:19:00,1.9673,1.9681,1.9672,1.96775,163400000.0
2008-04-30 14:20:00,1.96775,1.9679,1.96735,1.96735,80400000.0
2008-04-30 14:21:00,1.96735,1.96745,1.96715,1.9673,107200000.0
2008-04-30 14:22:00,1.96735,1.96735,1.96695,1.967,83800000.0
2008-04-30 14:23:00,1.967,1.96715,1.9667,1.9668,125700000.0
2008-04-30 14:24:00,1.9667,1.9667,1.96635,1.9664,41500000.0
2008-04-30 14:25:00,1.9664,1.96725,1.9664,1.96695,95800000.0
2008-04-30 14:26:00,1.96695,1.9675,1.9668,1.9675,126700000.0
2008-04-30 14:27:00,1.9676,1.9676,1.9672,1.9673,67400000.0
2008-04-30 14:28:00,1.9673,1.96735,1.9666,1.9667,118200000.0
2008-04-30 14:29:00,1.9667,1.96715,1.96655,1.9667,85400000.0
2008-04-30 14:30:00,1.9667,1.9667,1.9652,1.96625,196800000.0
2008-04-30 14:31:00,1.96625,1.9672,1.96625,1.9666,144500000.0
2008-04-30 14:32:00,1.96655,1.96655,1.9658,1.96595,87100000.0
2008-04-30 14:33:00,1.96595,1.9667,1.9657,1.9661,190600000.0
2008-04-30 14:34:00,1.96615,1.96695,1.9661,1.96675,105500000.0
2008-04-30 14:35:00,1.96675,1.9675,1.9665,1.96745,111100000.0
2008-04-30 14:36:00,1.96745,1.9682,1.96745,1.9678,91300000.0
2008-04-30 14:37:00,1.968,1.968,1.96735,1.9674,109600000.0
2008-04-30 14:38:00,1.96735,1.9674,1.9666,1.96665,139000000.0
2008-04-30 14:39:00,1.96665,1.9671,1.96665,1.967,97100000.0
2008-04-30 14:40:00,1.967,1.96735,1.9668,1.96695,148300000.0
2008-04-30 14:41:00,1.967,1.96715,1.9667,1.96675,84800000.0
2008-04-30 14:42:00,1.96675,1.9672,1.9667,1.96705,84900000.0
2008-04-30 14:43:00,1.967,1.96775,1.967,1.96775,80000000.0
2008-04-30 14:44:00,1.96775,1.9687,1.96765,1.96845,138700000.0
2008-04-30 14:45:00,1.96845,1.96845,1.9676,1.9676,85200000.0
2008-04-30 14:46:00,1.96765,1.9682,1.96765,1.96765,100200000.0
2008-04-30 14:47:00,1.96765,1.96765,1.9669,1.967,144400000.0
2008-04-30 14:48:00,1.967,1.96735,1.967,1.967,66980000.0
2008-04-30 14:49:00,1.967,1.967,1.9669,1.96695,22700000.0
2008-04-30 14:50:00,1.96705,1.9674,1.967,1.967,74200000.0
2008-04-30 14:51:00,1.96705,1.96705,1.9669,1.96695,7000000.0
2008-04-30 14:52:00,1.9669,1.96745,1.9668,1.96725,124700000.0
2008-04-30 14:53:00,1.9673,1.96745,1.96685,1.96725,163900000.0
2008-04-30 14:54:00,1.96725,1.968,1.9672,1.968,94100000.0
2008-04-30 14:55:00,1.968,1.96835,1.9678,1.9681,147700000.0
2008-04-30 14:56:00,1.96805,1.9686,1.96795,1.9686,115900000.0
2008-04-30 14:57:00,1.9687,1.9688,1.96835,1.9686,89500000.0
2008-04-30 14:58:00,1.96855,1.96865,1.9679,1.96845,143900000.0
2008-04-30 14:59:00,1.96855,1.9686,1.96835,1.96845,72500000.0
2008-04-30 15:00:00,1.9684,1.9684,1.968,1.96815,48000000.0
2008-04-30 15:01:00,1.96825,1.96845,1.96815,1.9684,19600000.0
2008-04-30 15:02:00,1.9684,1.9686,1.96785,1.96785,79200000.0
2008-04-30 15:03:00,1.96785,1.96865,1.9678,1.96835,73100000.0
2008-04-30 15:04:00,1.9684,1.96855,1.9682,1.9682,62500000.0
2008-04-30 15:05:00,1.9682,1.9685,1.96805,1.96845,115900000.0
2008-04-30 15:06:00,1.96845,1.96845,1.96835,1.96835,48200000.0
2008-04-30 15:07:00,1.96835,1.96835,1.96815,1.9682,80900000.0
2008-04-30 15:08:00,1.96825,1.96825,1.96785,1.96785,42800000.0
2008-04-30 15:09:00,1.96785,1.96785,1.96785,1.96785,1600000.0
2008-04-30 15:10:00,1.9678,1.96815,1.9678,1.9681,77500000.0
2008-04-30 15:11:00,1.9682,1.96835,1.9682,1.9682,43600000.0
2008-04-30 15:12:00,1.96815,1.96825,1.96805,1.96805,37900000.0
2008-04-30 15:13:00,1.9681,1.96885,1.96795,1.96885,98200000.0
2008-04-30 15:14:00,1.96885,1.96915,1.96855,1.96865,75000000.0
2008-04-30 15:15:00,1.96865,1.9687,1.9683,1.9685,70700000.0
2008-04-30 15:16:00,1.96855,1.9688,1.96845,1.9688,107800000.0
2008-04-30 15:17:00,1.9688,1.97277,1.9687,1.97135,196299999.0
2008-04-30 15:18:00,1.97115,1.97135,1.97055,1.9706,238600000.0
2008-04-30 15:19:00,1.97095,1.9724,1.9709,1.9724,183300000.0
2008-04-30 15:20:00,1.9724,1.9728,1.9719,1.9727,219200000.0
2008-04-30 15:21:00,1.9727,1.9728,1.97245,1.9726,174900000.0
2008-04-30 15:22:00,1.9725,1.9726,1.972,1.97215,171200000.0
2008-04-30 15:23:00,1.97225,1.9724,1.9722,1.9723,109100000.0
2008-04-30 15:24:00,1.97225,1.97225,1.97195,1.97195,206400000.0
2008-04-30 15:25:00,1.97205,1.97205,1.9718,1.9718,132800000.0
2008-04-30 15:26:00,1.9718,1.97265,1.9716,1.9724,156200000.0
2008-04-30 15:27:00,1.9724,1.97245,1.9722,1.97245,86600000.0
2008-04-30 15:28:00,1.97245,1.9725,1.972,1.9721,152412500.0
2008-04-30 15:29:00,1.97215,1.9722,1.9719,1.9719,137200000.0
2008-04-30 15:30:00,1.9719,1.9724,1.97175,1.97235,142300000.0
2008-04-30 15:31:00,1.97235,1.9738,1.97235,1.97365,183600000.0
2008-04-30 15:32:00,1.9736,1.97455,1.9736,1.974,241500000.0
2008-04-30 15:33:00,1.97405,1.9744,1.9739,1.9739,294900000.0
2008-04-30 15:34:00,1.97385,1.974,1.9735,1.97355,199800000.0
2008-04-30 15:35:00,1.97355,1.9737,1.97335,1.9735,180100000.0
2008-04-30 15:36:00,1.9735,1.97355,1.9733,1.9735,152000000.0
2008-04-30 15:37:00,1.97355,1.9736,1.9734,1.9735,75600000.0
2008-04-30 15:38:00,1.97355,1.9745,1.97355,1.97405,114300000.0
2008-04-30 15:39:00,1.97405,1.97405,1.97355,1.97385,157600000.0
2008-04-30 15:40:00,1.9738,1.97385,1.97355,1.9737,240200000.0
2008-04-30 15:41:00,1.97375,1.9739,1.97365,1.9738,101400000.0
2008-04-30 15:42:00,1.9738,1.9738,1.9732,1.9733,134000000.0
2008-04-30 15:43:00,1.9733,1.9734,1.973,1.97325,161400000.0
2008-04-30 15:44:00,1.9732,1.9735,1.973,1.97305,188300000.0
2008-04-30 15:45:00,1.97305,1.974,1.9729,1.9737,360400000.0
2008-04-30 15:46:00,1.9737,1.97385,1.97365,1.97385,86600000.0
2008-04-30 15:47:00,1.97385,1.9741,1.97375,1.9738,141800000.0
2008-04-30 15:48:00,1.97375,1.9739,1.97355,1.9737,215900000.0
2008-04-30 15:49:00,1.9737,1.9737,1.9737,1.9737,38700000.0
2008-04-30 15:50:00,1.9737,1.9737,1.9735,1.97355,94100000.0
2008-04-30 15:51:00,1.97355,1.97365,1.9735,1.9735,40700000.0
2008-04-30 15:52:00,1.9736,1.974,1.9736,1.974,143300000.0
2008-04-30 15:53:00,1.974,1.974,1.97375,1.9738,66800000.0
2008-04-30 15:54:00,1.9738,1.9738,1.9737,1.9737,74700000.0
2008-04-30 15:55:00,1.9737,1.97375,1.9736,1.9737,88100000.0
2008-04-30 15:56:00,1.9737,1.9737,1.9735,1.9735,37500000.0
2008-04-30 15:57:00,1.9735,1.9736,1.97335,1.97335,85900000.0
2008-04-30 15:58:00,1.97335,1.97345,1.97335,1.97345,124400000.0
2008-04-30 15:59:00,1.97345,1.9736,1.97335,1.97335,197900000.0
2008-04-30 16:00:00,1.97335,1.9734,1.9731,1.97335,174000000.0
2008-04-30 16:01:00,1.97335,1.9736,1.9733,1.9733,120500000.0
2008-04-30 16:02:00,1.97335,1.9735,1.9733,1.9734,100900000.0
2008-04-30 16:03:00,1.9734,1.9734,1.9732,1.97325,68300000.0
2008-04-30 16:04:00,1.97325,1.9735,1.9731,1.9732,246700000.0
2008-04-30 16:05:00,1.9732,1.97365,1.9732,1.9736,161400000.0
2008-04-30 16:06:00,1.9736,1.9738,1.97355,1.9737,165300000.0
2008-04-30 16:07:00,1.9738,1.974,1.97375,1.974,35000000.0
2008-04-30 16:08:00,1.974,1.97425,1.9739,1.9742,130500000.0
2008-04-30 16:09:00,1.9743,1.97445,1.974,1.9741,161200000.0
2008-04-30 16:10:00,1.9741,1.97465,1.974,1.97465,172300000.0
2008-04-30 16:11:00,1.9747,1.9761,1.9747,1.9758,310200000.0
2008-04-30 16:12:00,1.9758,1.97625,1.9755,1.9755,232500000.0
2008-04-30 16:13:00,1.9755,1.9755,1.9753,1.97545,130800000.0
2008-04-30 16:14:00,1.97545,1.9772,1.9754,1.9768,232700000.0
2008-04-30 16:15:00,1.9768,1.9768,1.9763,1.9765,268300000.0
2008-04-30 16:16:00,1.9766,1.97685,1.9765,1.9765,217600000.0
2008-04-30 16:17:00,1.97655,1.9767,1.9765,1.9767,141400000.0
2008-04-30 16:18:00,1.9766,1.9766,1.976,1.9761,191500000.0
2008-04-30 16:19:00,1.9761,1.9765,1.9761,1.97645,108400000.0
2008-04-30 16:20:00,1.97645,1.97645,1.97565,1.97595,274900000.0
2008-04-30 16:21:00,1.97595,1.97615,1.9759,1.976,173200000.0
2008-04-30 16:22:00,1.976,1.97615,1.97535,1.9761,195800000.0
2008-04-30 16:23:00,1.9761,1.9761,1.9757,1.9761,152400000.0
2008-04-30 16:24:00,1.9761,1.9764,1.9758,1.9758,139500000.0
2008-04-30 16:25:00,1.9758,1.9758,1.9754,1.9756,130900000.0
2008-04-30 16:26:00,1.9756,1.9761,1.9755,1.9761,1296100000.0
2008-04-30 16:27:00,1.9761,1.9763,1.976,1.9761,872950000.0
2008-04-30 16:28:00,1.9761,1.9761,1.9759,1.97605,258100000.0
2008-04-30 16:29:00,1.97605,1.9772,1.97605,1.9772,935600000.0
2008-04-30 16:30:00,1.9772,1.9774,1.9768,1.9769,1274100003.0
2008-04-30 16:31:00,1.9769,1.9773,1.9768,1.9772,920500000.0
2008-04-30 16:32:00,1.9772,1.9773,1.977,1.977,888200004.0
2008-04-30 16:33:00,1.977,1.9771,1.9768,1.977,860600001.0
2008-04-30 16:34:00,1.977,1.9774,1.9769,1.9772,907500000.0
2008-04-30 16:35:00,1.9772,1.9779,1.9772,1.97755,469799998.0
2008-04-30 16:36:00,1.9774,1.9775,1.97685,1.97705,167800000.0
2008-04-30 16:37:00,1.97705,1.97715,1.97655,1.97705,157400000.0
2008-04-30 16:38:00,1.9772,1.9772,1.97685,1.97705,101900000.0
2008-04-30 16:39:00,1.97705,1.97765,1.97685,1.97735,174100000.0
2008-04-30 16:40:00,1.97735,1.97765,1.97725,1.97755,85500000.0
2008-04-30 16:41:00,1.97755,1.9782,1.97745,1.9778,201100000.0
2008-04-30 16:42:00,1.97775,1.9783,1.97775,1.97825,95500000.0
2008-04-30 16:43:00,1.97825,1.97875,1.97825,1.97865,102800000.0
2008-04-30 16:44:00,1.97865,1.9789,1.97845,1.97855,112400000.0
2008-04-30 16:45:00,1.97845,1.97865,1.97825,1.97865,85700000.0
2008-04-30 16:46:00,1.97865,1.97995,1.9786,1.97945,158500000.0
2008-04-30 16:47:00,1.97945,1.9796,1.9793,1.97935,75000000.0
2008-04-30 16:48:00,1.97935,1.9802,1.97935,1.97955,185700000.0
2008-04-30 16:49:00,1.97955,1.97985,1.9794,1.97945,61625000.0
2008-04-30 16:50:00,1.97945,1.97995,1.9792,1.97995,185800000.0
2008-04-30 16:51:00,1.9799,1.981,1.9798,1.9805,189100000.0
2008-04-30 16:52:00,1.9805,1.9809,1.9803,1.98045,185100000.0
2008-04-30 16:53:00,1.9804,1.9813,1.98025,1.98115,206400000.0
2008-04-30 16:54:00,1.98115,1.98165,1.98105,1.98125,243250000.0
2008-04-30 16:55:00,1.98125,1.98135,1.98085,1.98105,130450000.0
2008-04-30 16:56:00,1.98105,1.9817,1.98075,1.9813,142050000.0
2008-04-30 16:57:00,1.9813,1.9814,1.9807,1.98095,142700000.0
2008-04-30 16:58:00,1.981,1.98105,1.9806,1.981,115700000.0
2008-04-30 16:59:00,1.981,1.9816,1.98015,1.98015,119500000.0
2008-04-30 17:00:00,1.98015,1.98065,1.98005,1.98035,132700000.0
2008-04-30 17:01:00,1.9803,1.9812,1.9802,1.98105,118200000.0
2008-04-30 17:02:00,1.98115,1.98125,1.9809,1.9809,131500000.0
2008-04-30 17:03:00,1.9809,1.98105,1.9808,1.9809,62350000.0
2008-04-30 17:04:00,1.9809,1.98125,1.9807,1.98085,114950000.0
2008-04-30 17:05:00,1.98085,1.9811,1.9808,1.9809,59200000.0
2008-04-30 17:06:00,1.9809,1.9815,1.9805,1.9815,140800000.0
2008-04-30 17:07:00,1.9815,1.9821,1.98135,1.9821,135300000.0
2008-04-30 17:08:00,1.9821,1.98235,1.9819,1.98235,168400000.0
2008-04-30 17:09:00,1.98235,1.9843,1.98235,1.9835,219950000.0
2008-04-30 17:10:00,1.9835,1.98415,1.98325,1.9833,137650000.0
2008-04-30 17:11:00,1.9833,1.9847,1.9833,1.9843,270800000.0
2008-04-30 17:12:00,1.98435,1.98455,1.9842,1.98435,319100000.0
2008-04-30 17:13:00,1.9844,1.98465,1.98415,1.98435,252800000.0
2008-04-30 17:14:00,1.98435,1.9848,1.98415,1.9846,287100000.0
2008-04-30 17:15:00,1.98465,1.9847,1.98355,1.98355,226900000.0
2008-04-30 17:16:00,1.9836,1.98375,1.98345,1.98355,109412500.0
2008-04-30 17:17:00,1.9835,1.9835,1.9831,1.9833,212200000.0
2008-04-30 17:18:00,1.98325,1.98325,1.983,1.98305,165937500.0
2008-04-30 17:19:00,1.9831,1.98345,1.9828,1.98345,175100000.0
2008-04-30 17:20:00,1.98345,1.984,1.98335,1.9837,76000000.0
2008-04-30 17:21:00,1.9837,1.9838,1.9836,1.9838,135012500.0
2008-04-30 17:22:00,1.9838,1.9841,1.9838,1.9839,54300000.0
2008-04-30 17:23:00,1.98395,1.98415,1.98385,1.98415,62800000.0
2008-04-30 17:24:00,1.98405,1.98445,1.98395,1.98435,126300000.0
2008-04-30 17:25:00,1.98435,1.9844,1.9841,1.98415,100200000.0
2008-04-30 17:26:00,1.9842,1.9843,1.984,1.984,53000000.0
2008-04-30 17:27:00,1.98405,1.98425,1.98405,1.9842,73500000.0
2008-04-30 17:28:00,1.9843,1.9847,1.98425,1.98445,160300000.0
2008-04-30 17:29:00,1.98445,1.98465,1.9843,1.9845,216300000.0
2008-04-30 17:30:00,1.9846,1.98475,1.98445,1.98465,214000000.0
2008-04-30 17:31:00,1.9846,1.9846,1.9842,1.9843,150100000.0
2008-04-30 17:32:00,1.9843,1.9845,1.9842,1.98445,159000000.0
2008-04-30 17:33:00,1.98445,1.9845,1.98435,1.98445,126800000.0
2008-04-30 17:34:00,1.9844,1.9847,1.9843,1.9847,130200000.0
2008-04-30 17:35:00,1.9847,1.9849,1.9847,1.9848,372800000.0
2008-04-30 17:36:00,1.9848,1.98495,1.9846,1.9849,197350000.0
2008-04-30 17:37:00,1.9849,1.98495,1.98465,1.98465,125687500.0
2008-04-30 17:38:00,1.98465,1.98475,1.9845,1.9846,153175000.0
2008-04-30 17:39:00,1.9846,1.9847,1.98405,1.9842,165900000.0
2008-04-30 17:40:00,1.9842,1.9844,1.984,1.984,151900000.0
2008-04-30 17:41:00,1.984,1.98425,1.9839,1.98405,114712500.0
2008-04-30 17:42:00,1.9841,1.98425,1.98385,1.98405,239450000.0
2008-04-30 17:43:00,1.984,1.9841,1.9839,1.9841,95450000.0
2008-04-30 17:44:00,1.9841,1.9841,1.9835,1.9835,83000000.0
2008-04-30 17:45:00,1.9835,1.9836,1.9832,1.98355,118500000.0
2008-04-30 17:46:00,1.98355,1.98365,1.9831,1.98325,211200000.0
2008-04-30 17:47:00,1.98325,1.9836,1.9832,1.9835,85700000.0
2008-04-30 17:48:00,1.9835,1.9836,1.9835,1.9835,159500000.0
2008-04-30 17:49:00,1.9835,1.98375,1.9835,1.98375,88300000.0
2008-04-30 17:50:00,1.98375,1.9839,1.98355,1.9839,178537500.0
2008-04-30 17:51:00,1.9839,1.9842,1.9837,1.9842,240100000.0
2008-04-30 17:52:00,1.9842,1.9842,1.9841,1.9841,80700000.0
2008-04-30 17:53:00,1.9841,1.98415,1.9839,1.984,53900000.0
2008-04-30 17:54:00,1.984,1.9845,1.984,1.98445,234300000.0
2008-04-30 17:55:00,1.98445,1.98455,1.9841,1.9845,249900000.0
2008-04-30 17:56:00,1.98455,1.9846,1.9845,1.98455,113600000.0
2008-04-30 17:57:00,1.9845,1.9845,1.98415,1.98415,126800000.0
2008-04-30 17:58:00,1.98415,1.9846,1.98415,1.9844,296640000.0
2008-04-30 17:59:00,1.9844,1.9845,1.98435,1.9845,68400000.0
2008-04-30 18:00:00,1.9845,1.9845,1.9843,1.9843,119600000.0
2008-04-30 18:01:00,1.9844,1.9845,1.984,1.984,109900000.0
2008-04-30 18:02:00,1.984,1.98435,1.984,1.9842,187900000.0
2008-04-30 18:03:00,1.98415,1.9845,1.98405,1.98435,277500000.0
2008-04-30 18:04:00,1.98435,1.9845,1.98425,1.98445,184300000.0
2008-04-30 18:05:00,1.98445,1.9845,1.9839,1.9839,113500000.0
2008-04-30 18:06:00,1.9839,1.98395,1.9838,1.9839,160200000.0
2008-04-30 18:07:00,1.9839,1.9839,1.9836,1.9837,67900000.0
2008-04-30 18:08:00,1.9837,1.9837,1.9835,1.9835,87400000.0
2008-04-30 18:09:00,1.9835,1.9835,1.98345,1.9835,27200000.0
2008-04-30 18:10:00,1.9835,1.9845,1.9835,1.984,183700000.0
2008-04-30 18:11:00,1.98415,1.9843,1.984,1.9841,189800000.0
2008-04-30 18:12:00,1.9841,1.98425,1.984,1.9842,169100000.0
2008-04-30 18:13:00,1.98415,1.9844,1.98415,1.98435,124600000.0
2008-04-30 18:14:00,1.98435,1.98445,1.984,1.984,167100000.0
2008-04-30 18:15:00,1.984,1.98405,1.98375,1.984,206600000.0
2008-04-30 18:16:00,1.984,1.984,1.9835,1.98365,229100000.0
2008-04-30 18:17:00,1.98365,1.98395,1.98365,1.98375,172700000.0
2008-04-30 18:18:00,1.98375,1.9838,1.98355,1.9837,190200000.0
2008-04-30 18:19:00,1.98365,1.9837,1.9834,1.98345,142000000.0
2008-04-30 18:20:00,1.98345,1.98355,1.98345,1.98345,73500000.0
2008-04-30 18:21:00,1.98345,1.9838,1.98345,1.9836,206900000.0
2008-04-30 18:22:00,1.9836,1.9836,1.98325,1.98345,153100000.0
2008-04-30 18:23:00,1.9834,1.9834,1.98265,1.9832,282100000.0
2008-04-30 18:24:00,1.9832,1.98325,1.9829,1.983,127700000.0
2008-04-30 18:25:00,1.983,1.9831,1.9828,1.98295,214400000.0
2008-04-30 18:26:00,1.98285,1.9839,1.98285,1.9838,174500000.0
2008-04-30 18:27:00,1.9838,1.984,1.9837,1.9839,152200000.0
2008-04-30 18:28:00,1.9839,1.9839,1.9835,1.9835,72200000.0
2008-04-30 18:29:00,1.98345,1.98345,1.9831,1.98325,178200000.0
2008-04-30 18:30:00,1.98335,1.9834,1.983,1.9831,102600000.0
2008-04-30 18:31:00,1.9831,1.9832,1.98295,1.98305,87900000.0
2008-04-30 18:32:00,1.98305,1.98305,1.9829,1.9829,35250000.0
2008-04-30 18:33:00,1.9829,1.98305,1.98285,1.98285,181600000.0
2008-04-30 18:34:00,1.9829,1.983,1.9826,1.9827,234400000.0
2008-04-30 18:35:00,1.98275,1.9828,1.9824,1.9825,286500000.0
2008-04-30 18:36:00,1.9825,1.9827,1.9825,1.98255,184400000.0
2008-04-30 18:37:00,1.98255,1.98285,1.98255,1.98285,247100000.0
2008-04-30 18:38:00,1.98285,1.98285,1.9828,1.9828,22600000.0
2008-04-30 18:39:00,1.9828,1.9828,1.9825,1.9826,178500000.0
2008-04-30 18:40:00,1.9826,1.98265,1.98235,1.9824,220200000.0
2008-04-30 18:41:00,1.9824,1.9824,1.98225,1.98225,77300000.0
2008-04-30 18:42:00,1.98225,1.98225,1.9817,1.9819,155300000.0
2008-04-30 18:43:00,1.9819,1.9821,1.9819,1.98205,69600000.0
2008-04-30 18:44:00,1.9821,1.9823,1.9821,1.9823,89200000.0
2008-04-30 18:45:00,1.9823,1.98235,1.9823,1.9823,102700000.0
2008-04-30 18:46:00,1.9823,1.98235,1.9823,1.9823,50500000.0
2008-04-30 18:47:00,1.9823,1.9823,1.98215,1.9822,36900000.0
2008-04-30 18:48:00,1.98215,1.9823,1.98205,1.98205,187500000.0
2008-04-30 18:49:00,1.98205,1.9822,1.982,1.9822,152400000.0
2008-04-30 18:50:00,1.9821,1.9821,1.9819,1.9819,503200000.0
2008-04-30 18:51:00,1.9819,1.9822,1.9819,1.98205,76300000.0
2008-04-30 18:52:00,1.982,1.98225,1.982,1.98205,308600000.0
2008-04-30 18:53:00,1.98205,1.9822,1.982,1.9822,180200000.0
2008-04-30 18:54:00,1.9822,1.98225,1.9821,1.9822,59200000.0
2008-04-30 18:55:00,1.9822,1.9824,1.98215,1.9823,49500000.0
2008-04-30 18:56:00,1.98235,1.98255,1.98235,1.98245,71600000.0
2008-04-30 18:57:00,1.98245,1.9825,1.9824,1.98245,72000000.0
2008-04-30 18:58:00,1.9824,1.98275,1.9824,1.98275,81800000.0
2008-04-30 18:59:00,1.9827,1.9833,1.9826,1.9832,134600000.0
2008-04-30 19:00:00,1.98325,1.98325,1.9825,1.9826,225700000.0
2008-04-30 19:01:00,1.9826,1.9826,1.98245,1.9826,80400000.0
2008-04-30 19:02:00,1.98265,1.9828,1.98265,1.9828,76600000.0
2008-04-30 19:03:00,1.9828,1.98325,1.9828,1.98325,189800000.0
2008-04-30 19:04:00,1.98325,1.9833,1.98305,1.98305,110500000.0
2008-04-30 19:05:00,1.98305,1.98305,1.9828,1.9828,97800000.0
2008-04-30 19:06:00,1.9828,1.9832,1.9828,1.9831,36900000.0
2008-04-30 19:07:00,1.98305,1.9832,1.983,1.9831,39300000.0
2008-04-30 19:08:00,1.9831,1.9831,1.983,1.983,19200000.0
2008-04-30 19:09:00,1.98305,1.98325,1.983,1.98315,27200000.0
2008-04-30 19:10:00,1.98315,1.98325,1.9831,1.9832,26300000.0
2008-04-30 19:11:00,1.9832,1.98325,1.9832,1.9832,18800000.0
2008-04-30 19:12:00,1.98325,1.9833,1.9832,1.9832,67200000.0
2008-04-30 19:13:00,1.9832,1.98325,1.9832,1.98325,19800000.0
2008-04-30 19:14:00,1.98325,1.9833,1.9832,1.9833,28800000.0
2008-04-30 19:15:00,1.9833,1.9833,1.9828,1.98285,73300000.0
2008-04-30 19:16:00,1.9829,1.9829,1.9826,1.9827,60700000.0
2008-04-30 19:17:00,1.9827,1.98285,1.9826,1.98285,94400000.0
2008-04-30 19:18:00,1.9828,1.98285,1.98275,1.98275,53500000.0
2008-04-30 19:19:00,1.98275,1.9831,1.98275,1.98305,26000000.0
2008-04-30 19:20:00,1.983,1.98325,1.983,1.9832,59400000.0
2008-04-30 19:21:00,1.9832,1.98335,1.98315,1.9832,66100000.0
2008-04-30 19:22:00,1.98325,1.9833,1.9832,1.9833,28800000.0
2008-04-30 19:23:00,1.9833,1.9833,1.98315,1.9833,53700000.0
2008-04-30 19:24:00,1.9833,1.9833,1.9833,1.9833,4800000.0
2008-04-30 19:25:00,1.9833,1.9833,1.9833,1.9833,1200000.0
2008-04-30 19:26:00,1.9833,1.9833,1.9832,1.9833,31100000.0
2008-04-30 19:27:00,1.9833,1.9833,1.98315,1.9833,45800000.0
2008-04-30 19:28:00,1.9833,1.9833,1.9832,1.9832,56600000.0
2008-04-30 19:29:00,1.9832,1.9832,1.98285,1.9829,103100000.0
2008-04-30 19:30:00,1.9829,1.9829,1.9829,1.9829,1200000.0
2008-04-30 19:31:00,1.9829,1.9829,1.98275,1.9828,136400000.0
2008-04-30 19:32:00,1.9828,1.9828,1.9825,1.9826,53600000.0
2008-04-30 19:33:00,1.9826,1.9827,1.9826,1.9827,14400000.0
2008-04-30 19:34:00,1.9827,1.983,1.9827,1.98285,34300000.0
2008-04-30 19:35:00,1.98285,1.98285,1.9828,1.98285,5600000.0
2008-04-30 19:36:00,1.98305,1.9831,1.98285,1.98305,62200000.0
2008-04-30 19:37:00,1.98315,1.9832,1.98315,1.9832,34200000.0
2008-04-30 19:38:00,1.9832,1.98335,1.98315,1.98325,53700000.0
2008-04-30 19:39:00,1.9832,1.98325,1.9832,1.9832,3600000.0
2008-04-30 19:40:00,1.98325,1.98325,1.9832,1.9832,4000000.0
2008-04-30 19:41:00,1.98325,1.98335,1.9832,1.9833,40800000.0
2008-04-30 19:42:00,1.9833,1.9833,1.9832,1.9832,34900000.0
2008-04-30 19:43:00,1.98325,1.9833,1.9832,1.9832,40900000.0
2008-04-30 19:44:00,1.9832,1.98325,1.9831,1.98325,45900000.0
2008-04-30 19:45:00,1.98325,1.9833,1.9832,1.9832,44700000.0
2008-04-30 19:46:00,1.98325,1.98325,1.98325,1.98325,2400000.0
2008-04-30 19:47:00,1.9832,1.9832,1.9829,1.9829,51600000.0
2008-04-30 19:48:00,1.9829,1.98315,1.9829,1.9831,66300000.0
2008-04-30 19:49:00,1.9831,1.9832,1.9831,1.9832,5600000.0
2008-04-30 19:50:00,1.9832,1.9832,1.9831,1.9831,100000000.0
2008-04-30 19:51:00,1.9831,1.9832,1.9831,1.9832,52000000.0
2008-04-30 19:52:00,1.9832,1.98325,1.983,1.983,43800000.0
2008-04-30 19:53:00,1.983,1.9831,1.9829,1.9831,83100000.0
2008-04-30 19:54:00,1.9831,1.9833,1.983,1.98315,105900000.0
2008-04-30 19:55:00,1.9832,1.9836,1.9831,1.9833,67200000.0
2008-04-30 19:56:00,1.9833,1.9835,1.9833,1.9834,43000000.0
2008-04-30 19:57:00,1.98345,1.9835,1.98335,1.98345,64700000.0
2008-04-30 19:58:00,1.9834,1.98375,1.98335,1.9837,65400000.0
2008-04-30 19:59:00,1.98365,1.9837,1.98315,1.98325,100900000.0
2008-04-30 20:00:00,1.98325,1.9833,1.983,1.983,90100000.0
2008-04-30 20:01:00,1.983,1.9831,1.983,1.98305,145300000.0
2008-04-30 20:02:00,1.9831,1.9831,1.9831,1.9831,24500000.0
2008-04-30 20:03:00,1.9831,1.9831,1.9828,1.9829,82700000.0
2008-04-30 20:04:00,1.9829,1.9832,1.9829,1.9831,191700000.0
2008-04-30 20:05:00,1.98305,1.9834,1.98305,1.9834,104400000.0
2008-04-30 20:06:00,1.9834,1.9838,1.9834,1.98375,136200000.0
2008-04-30 20:07:00,1.98375,1.9839,1.9834,1.98375,76300000.0
2008-04-30 20:08:00,1.9838,1.98395,1.98375,1.9838,19900000.0
2008-04-30 20:09:00,1.98385,1.984,1.98375,1.984,54700000.0
2008-04-30 20:10:00,1.98395,1.9846,1.98385,1.98455,85600000.0
2008-04-30 20:11:00,1.9845,1.98485,1.9841,1.9846,118400000.0
2008-04-30 20:12:00,1.9847,1.9848,1.98435,1.98475,85900000.0
2008-04-30 20:13:00,1.9847,1.9851,1.9844,1.9849,106200000.0
2008-04-30 20:14:00,1.98495,1.98515,1.98405,1.98405,43400000.0
2008-04-30 20:15:00,1.98445,1.98635,1.98275,1.98325,112300000.0
2008-04-30 20:16:00,1.9845,1.98465,1.9828,1.9842,204500000.0
2008-04-30 20:17:00,1.9842,1.9868,1.98405,1.9852,191560000.0
2008-04-30 20:18:00,1.9852,1.9852,1.98335,1.98375,174800000.0
2008-04-30 20:19:00,1.9837,1.98395,1.9816,1.982,144700000.0
2008-04-30 20:20:00,1.982,1.9832,1.9816,1.98285,206000000.0
2008-04-30 20:21:00,1.9828,1.98365,1.9818,1.98365,216300000.0
2008-04-30 20:22:00,1.9837,1.98485,1.9837,1.98415,136800000.0
2008-04-30 20:23:00,1.9841,1.98485,1.98365,1.98455,112800000.0
2008-04-30 20:24:00,1.98455,1.9848,1.984,1.9841,237700000.0
2008-04-30 20:25:00,1.9841,1.9849,1.98405,1.9849,140300000.0
2008-04-30 20:26:00,1.9849,1.9856,1.9849,1.9856,229800000.0
2008-04-30 20:27:00,1.9856,1.98805,1.9856,1.9876,193200000.0
2008-04-30 20:28:00,1.9876,1.9876,1.98645,1.9869,145000000.0
2008-04-30 20:29:00,1.9869,1.9877,1.9868,1.9868,204100000.0
2008-04-30 20:30:00,1.9868,1.98705,1.98595,1.98655,246300000.0
2008-04-30 20:31:00,1.98655,1.98765,1.9864,1.9867,234400000.0
2008-04-30 20:32:00,1.9867,1.9867,1.98555,1.98555,302400000.0
2008-04-30 20:33:00,1.98555,1.9862,1.98555,1.9862,203600000.0
2008-04-30 20:34:00,1.9862,1.9873,1.98595,1.98695,252800000.0
2008-04-30 20:35:00,1.98695,1.988,1.98695,1.9873,291400000.0
2008-04-30 20:36:00,1.9873,1.98815,1.9873,1.9879,249200000.0
2008-04-30 20:37:00,1.9879,1.9885,1.9878,1.98805,224100000.0
2008-04-30 20:38:00,1.98815,1.98825,1.9875,1.98795,278900000.0
2008-04-30 20:39:00,1.9879,1.9884,1.9878,1.98815,239300000.0
2008-04-30 20:40:00,1.98815,1.98815,1.9877,1.9877,118900000.0
2008-04-30 20:41:00,1.9877,1.9878,1.98705,1.9874,217300000.0
2008-04-30 20:42:00,1.98735,1.9876,1.987,1.9874,227500000.0
2008-04-30 20:43:00,1.9874,1.9875,1.987,1.98735,213000000.0
2008-04-30 20:44:00,1.9874,1.9878,1.9869,1.9878,144137500.0
2008-04-30 20:45:00,1.98785,1.9879,1.9877,1.9878,112400000.0
2008-04-30 20:46:00,1.9878,1.9886,1.9878,1.9882,100187500.0
2008-04-30 20:47:00,1.98825,1.9885,1.98825,1.9885,68400000.0
2008-04-30 20:48:00,1.9886,1.9886,1.9882,1.9882,120900000.0
2008-04-30 20:49:00,1.9882,1.9885,1.9871,1.9873,239800000.0
2008-04-30 20:50:00,1.9873,1.9876,1.987,1.987,172100000.0
2008-04-30 20:51:00,1.987,1.9877,1.9869,1.9877,148400000.0
2008-04-30 20:52:00,1.9877,1.9878,1.9874,1.98755,161100000.0
2008-04-30 20:53:00,1.9876,1.9877,1.9875,1.9876,221900000.0
2008-04-30 20:54:00,1.9876,1.9877,1.9874,1.9876,201300000.0
2008-04-30 20:55:00,1.9876,1.9879,1.9874,1.9879,199200000.0
2008-04-30 20:56:00,1.9879,1.98865,1.9878,1.9884,178800000.0
2008-04-30 20:57:00,1.9884,1.9888,1.9884,1.9886,160000000.0
2008-04-30 20:58:00,1.9886,1.9894,1.98855,1.9892,125300000.0
2008-04-30 20:59:00,1.9892,1.98955,1.9889,1.9891,106500000.0
2008-04-30 21:00:00,1.98915,1.9894,1.9885,1.9885,198600000.0
2008-04-30 21:01:00,1.9885,1.9885,1.98775,1.9878,179700000.0
2008-04-30 21:02:00,1.9878,1.98825,1.9878,1.9881,236400000.0
2008-04-30 21:03:00,1.9881,1.9882,1.9876,1.9878,127800000.0
2008-04-30 21:04:00,1.9877,1.98865,1.9877,1.98855,244700000.0
2008-04-30 21:05:00,1.98855,1.9887,1.9884,1.98845,160400000.0
2008-04-30 21:06:00,1.98845,1.9885,1.9881,1.98825,123000000.0
2008-04-30 21:07:00,1.98825,1.98825,1.98775,1.988,179100000.0
2008-04-30 21:08:00,1.988,1.9881,1.9878,1.9878,181400000.0
2008-04-30 21:09:00,1.9878,1.9878,1.9876,1.9876,84600000.0
2008-04-30 21:10:00,1.9876,1.98815,1.98755,1.9881,180100000.0
2008-04-30 21:11:00,1.98805,1.9881,1.988,1.98805,125400000.0
2008-04-30 21:12:00,1.98805,1.98805,1.98785,1.988,119200000.0
2008-04-30 21:13:00,1.988,1.98825,1.9879,1.988,67900000.0
2008-04-30 21:14:00,1.98805,1.9881,1.98775,1.98805,91000000.0
2008-04-30 21:15:00,1.98805,1.98805,1.98785,1.98785,127000000.0
2008-04-30 21:16:00,1.9878,1.98795,1.9877,1.9877,113200000.0
2008-04-30 21:17:00,1.9877,1.9877,1.9875,1.98755,55100000.0
2008-04-30 21:18:00,1.9875,1.98755,1.9873,1.9875,74500000.0
2008-04-30 21:19:00,1.98755,1.98755,1.98745,1.9875,15200000.0
2008-04-30 21:20:00,1.9875,1.9879,1.98745,1.9879,63800000.0
2008-04-30 21:21:00,1.98795,1.98805,1.9878,1.98785,127100000.0
2008-04-30 21:22:00,1.9878,1.9882,1.9878,1.9879,99400000.0
2008-04-30 21:23:00,1.98785,1.98805,1.98785,1.98805,149800000.0
2008-04-30 21:24:00,1.98805,1.98805,1.988,1.98805,14000000.0
2008-04-30 21:25:00,1.98805,1.9885,1.98805,1.9885,62600000.0
2008-04-30 21:26:00,1.9885,1.98875,1.9883,1.98875,96500000.0
2008-04-30 21:27:00,1.98875,1.98875,1.9886,1.98865,63300000.0
2008-04-30 21:28:00,1.98865,1.98865,1.98855,1.98855,42200000.0
2008-04-30 21:29:00,1.98855,1.9887,1.9885,1.9887,67500000.0
2008-04-30 21:30:00,1.9888,1.9888,1.9886,1.9886,21700000.0
2008-04-30 21:31:00,1.9886,1.98865,1.9886,1.9886,33500000.0
2008-04-30 21:32:00,1.9886,1.9886,1.98845,1.98855,135500000.0
2008-04-30 21:33:00,1.98855,1.9886,1.9885,1.9885,46700000.0
2008-04-30 21:34:00,1.9885,1.9886,1.9881,1.98825,165700000.0
2008-04-30 21:35:00,1.98825,1.9883,1.98785,1.98795,175000000.0
2008-04-30 21:36:00,1.98795,1.98805,1.9877,1.98795,63000000.0
2008-04-30 21:37:00,1.98795,1.98795,1.98775,1.98775,66300000.0
2008-04-30 21:38:00,1.98775,1.98775,1.98775,1.98775,3300000.0
2008-04-30 21:39:00,1.98775,1.98775,1.9877,1.98775,38600000.0
2008-04-30 21:40:00,1.98775,1.98775,1.98775,1.98775,11700000.0
2008-04-30 21:41:00,1.98775,1.98775,1.98775,1.98775,7900000.0
2008-04-30 21:42:00,1.98775,1.98785,1.98765,1.9877,37900000.0
2008-04-30 21:43:00,1.98775,1.98785,1.98775,1.98785,39300000.0
2008-04-30 21:44:00,1.9878,1.98785,1.98765,1.98775,95150000.0
2008-04-30 21:45:00,1.98775,1.98785,1.9877,1.98785,67600000.0
2008-04-30 21:46:00,1.98785,1.98845,1.98775,1.9884,94900000.0
2008-04-30 21:47:00,1.98845,1.98855,1.98815,1.98855,100700000.0
2008-04-30 21:48:00,1.98855,1.98865,1.98835,1.98865,74700000.0
2008-04-30 21:49:00,1.9886,1.98875,1.98815,1.98835,97100000.0
2008-04-30 21:50:00,1.98835,1.98845,1.98835,1.98845,5700000.0
2008-04-30 21:51:00,1.98845,1.9885,1.9883,1.98845,41200000.0
2008-04-30 21:52:00,1.98845,1.98855,1.9884,1.9885,20400000.0
2008-04-30 21:53:00,1.9885,1.98855,1.98845,1.9885,39300000.0
2008-04-30 21:54:00,1.98855,1.98855,1.98815,1.98815,10100000.0
2008-04-30 21:55:00,1.98815,1.98845,1.98805,1.98815,51100000.0
2008-04-30 21:56:00,1.9882,1.9884,1.9882,1.9882,12200000.0
2008-04-30 21:57:00,1.9882,1.98825,1.9882,1.98825,13100000.0
2008-04-30 21:58:00,1.9882,1.9882,1.9882,1.9882,9000000.0
2008-04-30 21:59:00,1.9882,1.9882,1.9882,1.9882,4200000.0
2008-04-30 22:00:00,1.9882,1.9882,1.9881,1.98815,43600000.0
2008-04-30 22:01:00,1.98815,1.98815,1.9881,1.98815,21700000.0
2008-04-30 22:02:00,1.9881,1.9882,1.988,1.9882,18900000.0
2008-04-30 22:03:00,1.9882,1.9882,1.9882,1.9882,4300000.0
2008-04-30 22:04:00,1.9882,1.9883,1.9882,1.9883,5200000.0
2008-04-30 22:05:00,1.9883,1.9883,1.988,1.988,34800000.0
2008-04-30 22:06:00,1.9882,1.9882,1.9882,1.9882,1300000.0
2008-04-30 22:07:00,1.9882,1.9882,1.988,1.9881,36000000.0
2008-04-30 22:08:00,1.98805,1.98805,1.9878,1.98785,73800000.0
2008-04-30 22:09:00,1.98785,1.9879,1.9878,1.9878,52500000.0
2008-04-30 22:10:00,1.9878,1.988,1.9877,1.988,60400000.0
2008-04-30 22:11:00,1.988,1.9883,1.98795,1.9883,14600000.0
2008-04-30 22:12:00,1.9883,1.9883,1.98805,1.9882,43600000.0
2008-04-30 22:13:00,1.9882,1.9882,1.9882,1.9882,3000000.0
2008-04-30 22:14:00,1.9882,1.9882,1.9882,1.9882,1500000.0
2008-04-30 22:15:00,1.98815,1.98885,1.98815,1.98885,35500000.0
2008-04-30 22:16:00,1.98885,1.98885,1.98885,1.98885,20400000.0
2008-04-30 22:17:00,1.98885,1.9889,1.98885,1.9889,2500000.0
2008-04-30 22:18:00,1.9889,1.9889,1.98875,1.9889,13200000.0
2008-04-30 22:19:00,1.9889,1.9892,1.9889,1.98915,15400000.0
2008-04-30 22:20:00,1.98915,1.98915,1.9891,1.9891,3800000.0
2008-04-30 22:21:00,1.9891,1.9892,1.9891,1.9891,11500000.0
2008-04-30 22:22:00,1.9891,1.9891,1.9891,1.9891,8400000.0
2008-04-30 22:23:00,1.9891,1.9891,1.9891,1.9891,9200000.0
2008-04-30 22:24:00,1.9891,1.9891,1.9891,1.9891,700000.0
2008-04-30 22:25:00,1.9891,1.9891,1.98865,1.98865,22300000.0
2008-04-30 22:26:00,1.98865,1.98885,1.9882,1.98845,87800000.0
2008-04-30 22:27:00,1.98845,1.98845,1.9882,1.98835,34700000.0
2008-04-30 22:28:00,1.9883,1.98845,1.9883,1.98835,32400000.0
2008-04-30 22:29:00,1.98835,1.98835,1.9882,1.9882,17500000.0
2008-04-30 22:30:00,1.9882,1.9882,1.98785,1.98805,82100000.0
2008-04-30 22:31:00,1.98805,1.98805,1.988,1.988,16500000.0
2008-04-30 22:32:00,1.988,1.9881,1.9878,1.9881,33400000.0
2008-04-30 22:33:00,1.9881,1.9881,1.988,1.98805,25500000.0
2008-04-30 22:34:00,1.98805,1.9881,1.98795,1.98805,35900000.0
2008-04-30 22:35:00,1.98805,1.9881,1.988,1.98805,40500000.0
2008-04-30 22:36:00,1.98805,1.98805,1.988,1.98805,20600000.0
2008-04-30 22:37:00,1.98805,1.98805,1.98795,1.98795,39000000.0
2008-04-30 22:38:00,1.98805,1.98805,1.98795,1.98795,33000000.0
2008-04-30 22:39:00,1.98795,1.98795,1.9875,1.9877,56800000.0
2008-04-30 22:40:00,1.98775,1.9878,1.9875,1.98755,73100000.0
2008-04-30 22:41:00,1.98755,1.98755,1.98695,1.987,36400000.0
2008-04-30 22:42:00,1.987,1.987,1.9867,1.9867,65600000.0
2008-04-30 22:43:00,1.9868,1.98685,1.98665,1.9867,47100000.0
2008-04-30 22:44:00,1.9867,1.987,1.98665,1.987,103100000.0
2008-04-30 22:45:00,1.987,1.98735,1.987,1.9873,68100000.0
2008-04-30 22:46:00,1.9873,1.9873,1.98705,1.98705,36000000.0
2008-04-30 22:47:00,1.98705,1.98705,1.98705,1.98705,11800000.0
2008-04-30 22:48:00,1.98705,1.98725,1.98705,1.98705,33200000.0
2008-04-30 22:49:00,1.987,1.98725,1.987,1.98725,77600000.0
2008-04-30 22:50:00,1.98725,1.98735,1.9872,1.98735,29400000.0
2008-04-30 22:51:00,1.98735,1.98735,1.987,1.98725,120500000.0
2008-04-30 22:52:00,1.98725,1.9873,1.987,1.9873,39200000.0
2008-04-30 22:53:00,1.98715,1.9873,1.98715,1.98725,16000000.0
2008-04-30 22:54:00,1.98725,1.9873,1.98705,1.98725,20700000.0
2008-04-30 22:55:00,1.98725,1.98725,1.98715,1.98715,3600000.0
2008-04-30 22:56:00,1.98725,1.98725,1.98725,1.98725,10900000.0
2008-04-30 22:57:00,1.98725,1.9874,1.98725,1.98725,16900000.0
2008-04-30 22:58:00,1.98725,1.9873,1.98725,1.9873,13200000.0
2008-04-30 22:59:00,1.9873,1.98735,1.9862,1.98735,190800000.0
2008-04-30 23:00:00,1.98733,1.98733,1.9862,1.9862,26400000.0
2008-04-30 23:01:00,1.9862,1.9864,1.9861,1.9861,110400000.0
2008-04-30 23:02:00,1.9862,1.9862,1.9861,1.98615,100000000.0
2008-04-30 23:03:00,1.98615,1.98683,1.9861,1.98683,159300000.0
2008-04-30 23:04:00,1.9863,1.98665,1.9863,1.98645,181800000.0
2008-04-30 23:05:00,1.98645,1.98645,1.98645,1.98645,1600000.0
2008-04-30 23:06:00,1.9864,1.98655,1.98635,1.98655,5200000.0
2008-04-30 23:07:00,1.9865,1.98655,1.98645,1.98645,43100000.0
2008-04-30 23:08:00,1.98645,1.9865,1.9864,1.9864,63100000.0
2008-04-30 23:09:00,1.9865,1.9865,1.9864,1.9864,24700000.0
2008-04-30 23:10:00,1.9864,1.98645,1.9864,1.9864,15700000.0
2008-04-30 23:11:00,1.9864,1.9864,1.9864,1.9864,3100000.0
2008-04-30 23:12:00,1.9864,1.9865,1.9864,1.9865,44500000.0
2008-04-30 23:13:00,1.9865,1.9865,1.9864,1.9865,56000000.0
2008-04-30 23:14:00,1.9864,1.9864,1.9863,1.9864,51600000.0
2008-04-30 23:15:00,1.9864,1.9864,1.9863,1.9863,44000000.0
2008-04-30 23:16:00,1.9863,1.9865,1.9863,1.9865,61500000.0
2008-04-30 23:17:00,1.9865,1.9865,1.9863,1.9863,13800000.0
2008-04-30 23:18:00,1.9863,1.9863,1.98625,1.98625,17600000.0
2008-04-30 23:19:00,1.9861,1.98615,1.9861,1.9861,19800000.0
2008-04-30 23:20:00,1.9861,1.9861,1.98605,1.9861,7700000.0
2008-04-30 23:21:00,1.98615,1.98625,1.98615,1.9862,14800000.0
2008-04-30 23:22:00,1.9862,1.98625,1.98605,1.9861,23700000.0
2008-04-30 23:23:00,1.9862,1.9868,1.9862,1.9867,65200000.0
2008-04-30 23:24:00,1.9867,1.9868,1.9867,1.9868,62800000.0
2008-04-30 23:25:00,1.98653,1.98653,1.98648,1.98648,8200000.0
2008-04-30 23:26:00,1.9867,1.9867,1.98639,1.98639,7400000.0
2008-04-30 23:27:00,1.9868,1.9869,1.9867,1.9868,99200000.0
2008-04-30 23:28:00,1.9868,1.9868,1.9867,1.98675,22800000.0
2008-04-30 23:29:00,1.98675,1.98675,1.9867,1.9867,2400000.0
2008-04-30 23:30:00,1.98655,1.98659,1.98638,1.98638,126500000.0
2008-04-30 23:31:00,1.9867,1.9867,1.98655,1.98655,1600000.0
2008-04-30 23:32:00,1.98655,1.98655,1.9862,1.9862,17600000.0
2008-04-30 23:33:00,1.9862,1.9863,1.9862,1.9863,9600000.0
2008-04-30 23:34:00,1.9863,1.9863,1.9863,1.9863,7200000.0
2008-04-30 23:35:00,1.9863,1.9863,1.9861,1.9861,9600000.0
2008-04-30 23:36:00,1.986,1.98603,1.98561,1.98585,174600000.0
2008-04-30 23:37:00,1.98609,1.98609,1.98588,1.986,100800000.0
2008-04-30 23:38:00,1.9862,1.9862,1.9862,1.9862,30800000.0
2008-04-30 23:39:00,1.9862,1.9862,1.9861,1.9861,63200000.0
2008-04-30 23:40:00,1.9861,1.9861,1.9859,1.9859,27600000.0
2008-04-30 23:41:00,1.9859,1.9862,1.98575,1.98595,72400000.0
2008-04-30 23:42:00,1.98605,1.98605,1.986,1.986,13600000.0
2008-04-30 23:43:00,1.986,1.9861,1.986,1.98605,9300000.0
2008-04-30 23:44:00,1.98578,1.98594,1.98578,1.98594,17200000.0
2008-04-30 23:45:00,1.98605,1.98645,1.98605,1.98645,41700000.0
2008-04-30 23:46:00,1.9865,1.9865,1.9865,1.9865,4600000.0
2008-04-30 23:47:00,1.98634,1.98646,1.98626,1.98626,95600000.0
2008-04-30 23:48:00,1.98632,1.98632,1.98606,1.98606,93600000.0
2008-04-30 23:49:00,1.9865,1.9867,1.9864,1.9867,24500000.0
2008-04-30 23:50:00,1.98675,1.9872,1.98675,1.9872,21800000.0
2008-04-30 23:51:00,1.9872,1.9872,1.9869,1.98695,59500000.0
2008-04-30 23:52:00,1.98695,1.98695,1.98655,1.9866,17700000.0
2008-04-30 23:53:00,1.9866,1.987,1.98655,1.987,7300000.0
2008-04-30 23:54:00,1.987,1.987,1.987,1.987,28000000.0
2008-04-30 23:55:00,1.987,1.987,1.987,1.987,14800000.0
2008-04-30 23:56:00,1.987,1.987,1.987,1.987,60800000.0
2008-04-30 23:57:00,1.987,1.987,1.987,1.987,22800000.0
2008-04-30 23:58:00,1.987,1.9874,1.9869,1.9872,97300000.0
2008-04-30 23:59:00,1.98735,1.9874,1.98735,1.9874,10000000.0
2008-05-01 00:00:00,1.9874,1.9876,1.9874,1.9876,168000000.0
2008-05-01 00:01:00,1.9876,1.9877,1.9876,1.9876,87800000.0
2008-05-01 00:02:00,1.9876,1.9876,1.9875,1.9875,9600000.0
2008-05-01 00:03:00,1.9875,1.9875,1.9875,1.9875,800000.0
2008-05-01 00:04:00,1.9875,1.9875,1.9874,1.9874,15600000.0
2008-05-01 00:05:00,1.9874,1.9874,1.9874,1.9874,16400000.0
2008-05-01 00:06:00,1.9874,1.9874,1.9874,1.9874,7200000.0
2008-05-01 00:07:00,1.9874,1.9875,1.9874,1.9875,61800000.0
2008-05-01 00:08:00,1.9874,1.9875,1.9874,1.9874,127400000.0
2008-05-01 00:09:00,1.9874,1.9874,1.9874,1.9874,26800000.0
2008-05-01 00:10:00,1.9874,1.9874,1.9874,1.9874,13200000.0
2008-05-01 00:11:00,1.9874,1.9874,1.9874,1.9874,79200000.0
2008-05-01 00:12:00,1.9874,1.9874,1.9874,1.9874,39600000.0
2008-05-01 00:13:00,1.9874,1.9874,1.9874,1.9874,12800000.0
2008-05-01 00:14:00,1.9874,1.9876,1.9874,1.9876,272700000.0
2008-05-01 00:15:00,1.9877,1.9877,1.9876,1.9876,95300000.0
2008-05-01 00:16:00,1.9876,1.9876,1.9874,1.9874,49100000.0
2008-05-01 00:17:00,1.98745,1.9876,1.98745,1.9876,30600000.0
2008-05-01 00:18:00,1.9876,1.9878,1.9876,1.9878,17900000.0
2008-05-01 00:19:00,1.9878,1.9878,1.9876,1.9876,23200000.0
2008-05-01 00:20:00,1.9876,1.9879,1.9876,1.9878,68800000.0
2008-05-01 00:21:00,1.9878,1.98785,1.9878,1.9878,53700000.0
2008-05-01 00:22:00,1.9878,1.9878,1.9878,1.9878,29700000.0
2008-05-01 00:23:00,1.9878,1.9878,1.9878,1.9878,15600000.0
2008-05-01 00:24:00,1.98749,1.98749,1.98741,1.98741,60800000.0
2008-05-01 00:25:00,1.9878,1.9878,1.9876,1.9876,74100000.0
2008-05-01 00:26:00,1.9876,1.9877,1.98755,1.9877,14900000.0
2008-05-01 00:27:00,1.9877,1.9878,1.9876,1.9878,11800000.0
2008-05-01 00:28:00,1.9878,1.9878,1.9877,1.9877,19300000.0
2008-05-01 00:29:00,1.9876,1.9879,1.9873,1.9876,71400000.0
2008-05-01 00:30:00,1.9875,1.9876,1.9875,1.9875,45200000.0
2008-05-01 00:31:00,1.9875,1.9877,1.9875,1.9877,25600000.0
2008-05-01 00:32:00,1.9877,1.9877,1.9873,1.9873,29000000.0
2008-05-01 00:33:00,1.9873,1.98735,1.9868,1.98735,107100000.0
2008-05-01 00:34:00,1.98735,1.98735,1.9872,1.9872,27100000.0
2008-05-01 00:35:00,1.9873,1.9873,1.9873,1.9873,2400000.0
2008-05-01 00:36:00,1.9873,1.9873,1.9873,1.9873,800000.0
2008-05-01 00:37:00,1.9872,1.9873,1.9872,1.9873,84000000.0
2008-05-01 00:38:00,1.9873,1.9874,1.9873,1.9874,17800000.0
2008-05-01 00:39:00,1.9874,1.9875,1.9873,1.9873,28000000.0
2008-05-01 00:40:00,1.9873,1.9874,1.9872,1.9872,62900000.0
2008-05-01 00:41:00,1.9872,1.9872,1.987,1.987,92000000.0
2008-05-01 00:42:00,1.987,1.98715,1.987,1.987,42400000.0
2008-05-01 00:43:00,1.987,1.987,1.987,1.987,31200000.0
2008-05-01 00:44:00,1.987,1.9872,1.987,1.987,18700000.0
2008-05-01 00:45:00,1.987,1.987,1.9868,1.9869,425300000.0
2008-05-01 00:46:00,1.9869,1.987,1.9869,1.987,33700000.0
2008-05-01 00:47:00,1.987,1.987,1.987,1.987,11200000.0
2008-05-01 00:48:00,1.987,1.9873,1.987,1.9873,57400000.0
2008-05-01 00:49:00,1.9873,1.9873,1.9873,1.9873,22800000.0
2008-05-01 00:50:00,1.9873,1.9873,1.9873,1.9873,24800000.0
2008-05-01 00:51:00,1.9873,1.9873,1.9873,1.9873,8200000.0
2008-05-01 00:52:00,1.9873,1.9873,1.9873,1.9873,25200000.0
2008-05-01 00:53:00,1.9873,1.9873,1.9873,1.9873,10000000.0
2008-05-01 00:54:00,1.9873,1.9873,1.9873,1.9873,39200000.0
2008-05-01 00:55:00,1.9873,1.9873,1.9873,1.9873,16800000.0
2008-05-01 00:56:00,1.98722,1.98728,1.98701,1.98717,42100000.0
2008-05-01 00:57:00,1.9873,1.9873,1.9873,1.9873,24400000.0
2008-05-01 00:58:00,1.9873,1.9873,1.9873,1.9873,8400000.0
2008-05-01 00:59:00,1.9873,1.9873,1.9873,1.9873,8800000.0
2008-05-01 01:00:00,1.9873,1.9873,1.9873,1.9873,17500000.0
2008-05-01 01:01:00,1.9873,1.9873,1.9873,1.9873,14000000.0
2008-05-01 01:02:00,1.9873,1.9873,1.98725,1.9873,21600000.0
2008-05-01 01:03:00,1.9873,1.9873,1.9873,1.9873,5500000.0
2008-05-01 01:04:00,1.98719,1.98727,1.98713,1.98727,124400000.0
2008-05-01 01:05:00,1.9873,1.9875,1.98695,1.9874,395800000.0
2008-05-01 01:06:00,1.9874,1.9874,1.9874,1.9874,64800000.0
2008-05-01 01:07:00,1.9874,1.9874,1.9874,1.9874,174000000.0
2008-05-01 01:08:00,1.9874,1.9877,1.9873,1.9877,453300000.0
2008-05-01 01:09:00,1.9876,1.9876,1.9875,1.9875,14400000.0
2008-05-01 01:10:00,1.9875,1.988,1.9874,1.9875,109100000.0
2008-05-01 01:11:00,1.9875,1.98755,1.9875,1.98755,41600000.0
2008-05-01 01:12:00,1.98755,1.98755,1.9872,1.9872,131200000.0
2008-05-01 01:13:00,1.9872,1.9872,1.9868,1.9868,143900000.0
2008-05-01 01:14:00,1.9868,1.9868,1.9868,1.9868,6000000.0
2008-05-01 01:15:00,1.9868,1.9868,1.9868,1.9868,6400000.0
2008-05-01 01:16:00,1.9868,1.9868,1.9868,1.9868,10800000.0
2008-05-01 01:17:00,1.9868,1.9868,1.9865,1.9867,169900000.0
2008-05-01 01:18:00,1.9867,1.9867,1.9865,1.9866,31100000.0
2008-05-01 01:19:00,1.9865,1.9865,1.9865,1.9865,16800000.0
2008-05-01 01:20:00,1.9865,1.9865,1.9865,1.9865,22800000.0
2008-05-01 01:21:00,1.9865,1.9865,1.9865,1.9865,15200000.0
2008-05-01 01:22:00,1.9865,1.9865,1.9865,1.9865,22800000.0
2008-05-01 01:23:00,1.9865,1.9865,1.9865,1.9865,6000000.0
2008-05-01 01:24:00,1.98624,1.98637,1.98624,1.98637,50400000.0
2008-05-01 01:25:00,1.9865,1.9865,1.9865,1.9865,32200000.0
2008-05-01 01:26:00,1.9865,1.9865,1.9865,1.9865,59600000.0
2008-05-01 01:27:00,1.9865,1.9866,1.9865,1.9865,36740000.0
2008-05-01 01:28:00,1.9865,1.9865,1.9865,1.9865,15000000.0
2008-05-01 01:29:00,1.9865,1.9865,1.9865,1.9865,13400000.0
2008-05-01 01:30:00,1.9865,1.9865,1.9864,1.9864,82400000.0
2008-05-01 01:31:00,1.9864,1.9865,1.9864,1.9864,25000000.0
2008-05-01 01:32:00,1.9864,1.9867,1.9864,1.9865,47600000.0
2008-05-01 01:33:00,1.9865,1.9866,1.9865,1.9866,98100000.0
2008-05-01 01:34:00,1.9866,1.9866,1.9866,1.9866,156900000.0
2008-05-01 01:35:00,1.9866,1.9867,1.9866,1.9867,27500000.0
2008-05-01 01:36:00,1.9867,1.9867,1.9867,1.9867,3200000.0
2008-05-01 01:37:00,1.98649,1.98671,1.98646,1.98666,94400000.0
2008-05-01 01:38:00,1.9868,1.9868,1.9867,1.9867,14900000.0
2008-05-01 01:39:00,1.9866,1.9866,1.98625,1.9866,61900000.0
2008-05-01 01:40:00,1.9866,1.9866,1.9866,1.9866,23200000.0
2008-05-01 01:41:00,1.9866,1.9866,1.9866,1.9866,3200000.0
2008-05-01 01:42:00,1.98649,1.98652,1.98632,1.98632,54900000.0
2008-05-01 01:43:00,1.9866,1.9866,1.9866,1.9866,9600000.0
2008-05-01 01:44:00,1.9866,1.9867,1.9864,1.9867,105000000.0
2008-05-01 01:45:00,1.9866,1.9866,1.98622,1.98634,128800000.0
2008-05-01 01:46:00,1.9867,1.9867,1.98635,1.9867,88800000.0
2008-05-01 01:47:00,1.9867,1.9867,1.9867,1.9867,2400000.0
2008-05-01 01:48:00,1.9867,1.9867,1.9867,1.9867,8800000.0
2008-05-01 01:49:00,1.9865,1.9865,1.98634,1.98635,147199996.0
2008-05-01 01:50:00,1.98675,1.9868,1.98675,1.9868,1200000.0
2008-05-01 01:51:00,1.9868,1.9868,1.98675,1.9868,10800000.0
2008-05-01 01:52:00,1.9868,1.9868,1.9867,1.9867,40700000.0
2008-05-01 01:53:00,1.9868,1.9868,1.9868,1.9868,10400000.0
2008-05-01 01:54:00,1.9868,1.9868,1.9868,1.9868,2400000.0
2008-05-01 01:55:00,1.9867,1.9867,1.9867,1.9867,22200000.0
2008-05-01 01:56:00,1.9867,1.98685,1.9867,1.98685,31200000.0
2008-05-01 01:57:00,1.9867,1.98675,1.9866,1.98675,54400000.0
2008-05-01 01:58:00,1.9868,1.9868,1.9866,1.9866,14000000.0
2008-05-01 01:59:00,1.9866,1.9867,1.9866,1.9866,15000000.0
2008-05-01 02:00:00,1.9866,1.9867,1.9866,1.9866,57400000.0
2008-05-01 02:01:00,1.9866,1.9867,1.9864,1.9867,72600000.0
2008-05-01 02:02:00,1.9867,1.9867,1.9867,1.9867,4800000.0
2008-05-01 02:03:00,1.9867,1.9867,1.9867,1.9867,14400000.0
2008-05-01 02:04:00,1.9867,1.9867,1.9867,1.9867,9000000.0
2008-05-01 02:05:00,1.9867,1.9867,1.9867,1.9867,72600000.0
2008-05-01 02:06:00,1.9867,1.9867,1.9867,1.9867,4400000.0
2008-05-01 02:07:00,1.9867,1.9867,1.9867,1.9867,11000000.0
2008-05-01 02:08:00,1.9867,1.987,1.9867,1.987,61900000.0
2008-05-01 02:09:00,1.987,1.987,1.9865,1.9869,150900000.0
2008-05-01 02:10:00,1.9869,1.9871,1.9867,1.9869,39200000.0
2008-05-01 02:11:00,1.9869,1.9874,1.9867,1.9873,123200000.0
2008-05-01 02:12:00,1.9872,1.9874,1.987,1.987,142200000.0
2008-05-01 02:13:00,1.987,1.98735,1.987,1.98735,183800000.0
2008-05-01 02:14:00,1.98695,1.98735,1.98695,1.98735,33800000.0
2008-05-01 02:15:00,1.98735,1.98735,1.98695,1.9871,102000000.0
2008-05-01 02:16:00,1.9871,1.9871,1.987,1.9871,73200000.0
2008-05-01 02:17:00,1.9871,1.9872,1.9871,1.9872,42000000.0
2008-05-01 02:18:00,1.9872,1.98735,1.98675,1.98735,150700000.0
2008-05-01 02:19:00,1.98695,1.987,1.98695,1.987,231600000.0
2008-05-01 02:20:00,1.987,1.9875,1.987,1.9875,150400000.0
2008-05-01 02:21:00,1.9875,1.9875,1.9875,1.9875,70000000.0
2008-05-01 02:22:00,1.98723,1.98748,1.98722,1.98722,120900000.0
2008-05-01 02:23:00,1.9875,1.98755,1.9875,1.98755,77300000.0
2008-05-01 02:24:00,1.98755,1.98755,1.98755,1.98755,500000.0
2008-05-01 02:25:00,1.98755,1.98755,1.98755,1.98755,500000.0
2008-05-01 02:26:00,1.9875,1.9875,1.9875,1.9875,76000000.0
2008-05-01 02:27:00,1.98738,1.98744,1.98723,1.98723,73200000.0
2008-05-01 02:28:00,1.98755,1.98755,1.9873,1.9873,48100000.0
2008-05-01 02:29:00,1.9873,1.9875,1.9873,1.9873,124100000.0
2008-05-01 02:30:00,1.9873,1.9876,1.9873,1.9876,24799999.0
2008-05-01 02:31:00,1.98745,1.9875,1.98745,1.9875,19600000.0
2008-05-01 02:32:00,1.9875,1.9876,1.98745,1.9876,27600000.0
2008-05-01 02:33:00,1.98745,1.98765,1.98745,1.9875,20400000.0
2008-05-01 02:34:00,1.9875,1.9878,1.98745,1.9875,350400000.0
2008-05-01 02:35:00,1.9875,1.9875,1.9875,1.9875,61000000.0
2008-05-01 02:36:00,1.9875,1.9875,1.98735,1.98735,12600000.0
2008-05-01 02:37:00,1.9873,1.9873,1.9871,1.9872,37100000.0
2008-05-01 02:38:00,1.9872,1.9872,1.9871,1.9871,43700000.0
2008-05-01 02:39:00,1.9871,1.9871,1.9868,1.9869,55200000.0
2008-05-01 02:40:00,1.9869,1.9869,1.9867,1.9867,12200000.0
2008-05-01 02:41:00,1.9867,1.9868,1.9865,1.9865,30500000.0
2008-05-01 02:42:00,1.9866,1.9866,1.9864,1.9864,171900000.0
2008-05-01 02:43:00,1.9864,1.9865,1.986,1.9861,339600000.0
2008-05-01 02:44:00,1.9861,1.9863,1.9859,1.986,95700000.0
2008-05-01 02:45:00,1.986,1.9862,1.986,1.986,101900000.0
2008-05-01 02:46:00,1.9862,1.9863,1.9859,1.986,80300000.0
2008-05-01 02:47:00,1.986,1.986,1.986,1.986,112100000.0
2008-05-01 02:48:00,1.986,1.986,1.9859,1.986,22400000.0
2008-05-01 02:49:00,1.986,1.9863,1.986,1.9863,197500000.0
2008-05-01 02:50:00,1.9863,1.9863,1.9859,1.986,74600000.0
2008-05-01 02:51:00,1.9858,1.9858,1.9858,1.9858,3200000.0
2008-05-01 02:52:00,1.9858,1.9862,1.9858,1.9862,105500000.0
2008-05-01 02:53:00,1.9862,1.98635,1.98615,1.9862,108000000.0
2008-05-01 02:54:00,1.9862,1.98685,1.98615,1.9864,132200000.0
2008-05-01 02:55:00,1.9865,1.9866,1.9863,1.9865,277600000.0
2008-05-01 02:56:00,1.9866,1.9867,1.9865,1.9867,76400000.0
2008-05-01 02:57:00,1.98665,1.9867,1.98665,1.9867,2900000.0
2008-05-01 02:58:00,1.9866,1.9866,1.9864,1.9865,61200000.0
2008-05-01 02:59:00,1.9865,1.9865,1.98625,1.9863,81500000.0
2008-05-01 03:00:00,1.9863,1.9863,1.9863,1.9863,1600000.0
2008-05-01 03:01:00,1.98635,1.9864,1.9863,1.9863,52300000.0
2008-05-01 03:02:00,1.9863,1.9863,1.9863,1.9863,33600000.0
2008-05-01 03:03:00,1.9864,1.9864,1.9864,1.9864,8500000.0
2008-05-01 03:04:00,1.9864,1.9864,1.9862,1.9862,35200000.0
2008-05-01 03:05:00,1.9863,1.9863,1.9863,1.9863,7200000.0
2008-05-01 03:06:00,1.9863,1.9864,1.9863,1.9864,24400000.0
2008-05-01 03:07:00,1.9864,1.98645,1.9864,1.98645,9600000.0
2008-05-01 03:08:00,1.9865,1.9865,1.9865,1.9865,11200000.0
2008-05-01 03:09:00,1.9865,1.9865,1.9865,1.9865,8000000.0
2008-05-01 03:10:00,1.9865,1.9865,1.9865,1.9865,3200000.0
2008-05-01 03:11:00,1.9865,1.9865,1.98645,1.98645,6400000.0
2008-05-01 03:12:00,1.98645,1.98645,1.9858,1.9861,58100000.0
2008-05-01 03:13:00,1.9861,1.9861,1.9861,1.9861,3200000.0
2008-05-01 03:14:00,1.9861,1.9861,1.986,1.986,9200000.0
2008-05-01 03:15:00,1.986,1.9865,1.986,1.9864,361300000.0
2008-05-01 03:16:00,1.9864,1.9865,1.9862,1.9865,164399999.0
2008-05-01 03:17:00,1.9865,1.9866,1.9863,1.9866,87600000.0
2008-05-01 03:18:00,1.9866,1.98675,1.9866,1.98675,27800000.0
2008-05-01 03:19:00,1.98675,1.98675,1.9866,1.9867,32800000.0
2008-05-01 03:20:00,1.9867,1.9867,1.98615,1.9862,68400000.0
2008-05-01 03:21:00,1.9862,1.9862,1.9862,1.9862,115200000.0
2008-05-01 03:22:00,1.9862,1.9862,1.9862,1.9862,66799997.0
2008-05-01 03:23:00,1.9862,1.9862,1.9862,1.9862,48000000.0
2008-05-01 03:24:00,1.9862,1.9862,1.9862,1.9862,32800000.0
2008-05-01 03:25:00,1.9862,1.9865,1.9862,1.9862,46000000.0
2008-05-01 03:26:00,1.9862,1.9862,1.9862,1.9862,38000000.0
2008-05-01 03:27:00,1.9862,1.9862,1.9862,1.9862,12800000.0
2008-05-01 03:28:00,1.9862,1.9862,1.9862,1.9862,67600000.0
2008-05-01 03:29:00,1.9862,1.9862,1.9862,1.9862,24800000.0
2008-05-01 03:30:00,1.9862,1.9862,1.9862,1.9862,13600000.0
2008-05-01 03:31:00,1.9862,1.9862,1.9862,1.9862,31600000.0
2008-05-01 03:32:00,1.98613,1.98628,1.98598,1.98598,21000000.0
2008-05-01 03:33:00,1.9862,1.9862,1.9862,1.9862,800000.0
2008-05-01 03:34:00,1.9862,1.9862,1.9862,1.9862,18800000.0
2008-05-01 03:35:00,1.9862,1.9863,1.9862,1.9862,436000004.0
2008-05-01 03:36:00,1.9862,1.9862,1.9862,1.9862,39800001.0
2008-05-01 03:37:00,1.9862,1.9862,1.9862,1.9862,19200000.0
2008-05-01 03:38:00,1.9862,1.9863,1.9862,1.9862,225699998.0
2008-05-01 03:39:00,1.9862,1.9864,1.9862,1.9864,69100000.0
2008-05-01 03:40:00,1.9864,1.9865,1.9864,1.9864,84800000.0
2008-05-01 03:41:00,1.9864,1.9866,1.9864,1.9864,58400000.0
2008-05-01 03:42:00,1.9864,1.9864,1.9864,1.9864,83200000.0
2008-05-01 03:43:00,1.9864,1.9864,1.9864,1.9864,26800000.0
2008-05-01 03:44:00,1.9864,1.9864,1.9864,1.9864,29200000.0
2008-05-01 03:45:00,1.9864,1.9866,1.9864,1.9864,35300000.0
2008-05-01 03:46:00,1.9865,1.9865,1.986,1.9862,219699998.0
2008-05-01 03:47:00,1.9863,1.9866,1.9862,1.9862,64400001.0
2008-05-01 03:48:00,1.9862,1.9862,1.986,1.986,220000002.0
2008-05-01 03:49:00,1.986,1.986,1.986,1.986,52000000.0
2008-05-01 03:50:00,1.986,1.98605,1.986,1.986,28300000.0
2008-05-01 03:51:00,1.986,1.986,1.986,1.986,5600000.0
2008-05-01 03:52:00,1.986,1.986,1.98595,1.98595,12000000.0
2008-05-01 03:53:00,1.9858,1.9859,1.9857,1.9858,54400000.0
2008-05-01 03:54:00,1.9858,1.9858,1.9858,1.9858,16800000.0
2008-05-01 03:55:00,1.9858,1.9858,1.9858,1.9858,7200000.0
2008-05-01 03:56:00,1.9858,1.9858,1.9857,1.9857,77100000.0
2008-05-01 03:57:00,1.9857,1.9857,1.9857,1.9857,1200000.0
2008-05-01 03:58:00,1.9857,1.9857,1.9857,1.9857,11000000.0
2008-05-01 03:59:00,1.9857,1.98615,1.9857,1.98615,59300000.0
2008-05-01 04:00:00,1.9861,1.98615,1.9861,1.9861,41200000.0
2008-05-01 04:01:00,1.9861,1.9862,1.9861,1.9862,24400000.0
2008-05-01 04:02:00,1.9862,1.9862,1.9862,1.9862,15600000.0
2008-05-01 04:03:00,1.98605,1.98605,1.98594,1.98594,12600000.0
2008-05-01 04:04:00,1.98603,1.98606,1.98577,1.98583,160600000.0
2008-05-01 04:05:00,1.9862,1.9862,1.9862,1.9862,13200000.0
2008-05-01 04:06:00,1.9862,1.98625,1.9862,1.98625,1600000.0
2008-05-01 04:07:00,1.9862,1.9863,1.9862,1.9863,20800000.0
2008-05-01 04:08:00,1.9863,1.9863,1.9861,1.9861,33600000.0
2008-05-01 04:09:00,1.9861,1.9861,1.9858,1.9861,24400000.0
2008-05-01 04:10:00,1.98603,1.98603,1.98595,1.98597,7200000.0
2008-05-01 04:11:00,1.9861,1.9861,1.9861,1.9861,8000000.0
2008-05-01 04:12:00,1.9861,1.9861,1.9861,1.9861,26800000.0
2008-05-01 04:13:00,1.9863,1.9863,1.9863,1.9863,300000.0
2008-05-01 04:14:00,1.9863,1.9863,1.9863,1.9863,300000.0
2008-05-01 04:15:00,1.98594,1.98605,1.98585,1.98589,51900000.0
2008-05-01 04:16:00,1.98606,1.98606,1.98587,1.98587,158500000.0
2008-05-01 04:17:00,1.9863,1.9863,1.9863,1.9863,1800000.0
2008-05-01 04:18:00,1.9863,1.9863,1.9863,1.9863,24800000.0
2008-05-01 04:19:00,1.9863,1.9863,1.9863,1.9863,21400000.0
2008-05-01 04:20:00,1.9863,1.9863,1.9863,1.9863,14000000.0
2008-05-01 04:21:00,1.9863,1.9863,1.9863,1.9863,42000000.0
2008-05-01 04:22:00,1.9863,1.9863,1.9863,1.9863,24000000.0
2008-05-01 04:23:00,1.9863,1.9863,1.9863,1.9863,22400000.0
2008-05-01 04:24:00,1.98606,1.98606,1.98595,1.98601,53100000.0
2008-05-01 04:25:00,1.9863,1.9863,1.9863,1.9863,27400000.0
2008-05-01 04:26:00,1.9863,1.9863,1.9863,1.9863,13200000.0
2008-05-01 04:27:00,1.9863,1.9863,1.9863,1.9863,12400000.0
2008-05-01 04:28:00,1.98617,1.98636,1.98615,1.98627,13900000.0
2008-05-01 04:29:00,1.9863,1.9863,1.9863,1.9863,12400000.0
2008-05-01 04:30:00,1.9863,1.9863,1.9863,1.9863,19000000.0
2008-05-01 04:31:00,1.9863,1.9863,1.9863,1.9863,46800000.0
2008-05-01 04:32:00,1.9863,1.9864,1.9863,1.9864,11600000.0
2008-05-01 04:33:00,1.9863,1.9864,1.9863,1.9864,45200000.0
2008-05-01 04:34:00,1.9863,1.9863,1.9863,1.9863,71600000.0
2008-05-01 04:35:00,1.9863,1.9863,1.9863,1.9863,55600000.0
2008-05-01 04:36:00,1.9863,1.9863,1.9863,1.9863,16000000.0
2008-05-01 04:37:00,1.9863,1.9863,1.9863,1.9863,47200000.0
2008-05-01 04:38:00,1.98635,1.98635,1.98635,1.98635,500000.0
2008-05-01 04:39:00,1.98635,1.98635,1.9863,1.9863,30100000.0
2008-05-01 04:40:00,1.9863,1.9863,1.9863,1.9863,16400000.0
2008-05-01 04:41:00,1.98607,1.98608,1.98603,1.98603,5000000.0
2008-05-01 04:42:00,1.9863,1.9863,1.9863,1.9863,18800000.0
2008-05-01 04:43:00,1.9863,1.9863,1.9863,1.9863,33200000.0
2008-05-01 04:44:00,1.9862,1.98622,1.9862,1.98622,8600000.0
2008-05-01 04:45:00,1.9863,1.98635,1.9863,1.98635,14900000.0
2008-05-01 04:46:00,1.9863,1.9863,1.9863,1.9863,22000000.0
2008-05-01 04:47:00,1.9863,1.9863,1.9863,1.9863,33200000.0
2008-05-01 04:48:00,1.98602,1.98612,1.98591,1.98591,13600000.0
2008-05-01 04:49:00,1.9863,1.9863,1.9863,1.9863,14400000.0
2008-05-01 04:50:00,1.98602,1.98609,1.98602,1.98606,6000000.0
2008-05-01 04:51:00,1.9863,1.9863,1.9863,1.9863,14400000.0
2008-05-01 04:52:00,1.9861,1.9861,1.98606,1.98607,20900000.0
2008-05-01 04:53:00,1.9863,1.9863,1.9863,1.9863,14400000.0
2008-05-01 04:54:00,1.9863,1.9863,1.9863,1.9863,21200000.0
2008-05-01 04:55:00,1.9863,1.9863,1.9863,1.9863,19600000.0
2008-05-01 04:56:00,1.9863,1.9863,1.9863,1.9863,51400000.0
2008-05-01 04:57:00,1.9863,1.9863,1.9863,1.9863,17600000.0
2008-05-01 04:58:00,1.98608,1.98617,1.98597,1.98597,127000000.0
2008-05-01 04:59:00,1.9863,1.9863,1.9863,1.9863,19200000.0
2008-05-01 05:00:00,1.9863,1.9863,1.9863,1.9863,33600000.0
2008-05-01 05:01:00,1.9863,1.9864,1.9863,1.9863,27600000.0
2008-05-01 05:02:00,1.9863,1.9863,1.9863,1.9863,1200000.0
2008-05-01 05:03:00,1.9863,1.9863,1.9863,1.9863,3600000.0
2008-05-01 05:04:00,1.9863,1.9863,1.9861,1.9861,9800000.0
2008-05-01 05:05:00,1.9861,1.9861,1.9861,1.9861,200000.0
2008-05-01 05:06:00,1.9861,1.9865,1.9861,1.9862,222600001.0
2008-05-01 05:07:00,1.9862,1.9862,1.9862,1.9862,165200000.0
2008-05-01 05:08:00,1.9862,1.9862,1.9862,1.9862,25200000.0
2008-05-01 05:09:00,1.98617,1.98617,1.98585,1.98597,40700000.0
2008-05-01 05:10:00,1.9862,1.9862,1.9862,1.9862,6800000.0
2008-05-01 05:11:00,1.9862,1.9862,1.986,1.986,148300000.0
2008-05-01 05:12:00,1.986,1.9862,1.986,1.9862,191900001.0
2008-05-01 05:13:00,1.9862,1.9862,1.986,1.9861,68900000.0
2008-05-01 05:14:00,1.98593,1.98593,1.98559,1.98587,17300000.0
2008-05-01 05:15:00,1.9861,1.9861,1.986,1.986,136400001.0
2008-05-01 05:16:00,1.986,1.986,1.986,1.986,256300001.0
2008-05-01 05:17:00,1.986,1.9863,1.9859,1.9859,455000001.0
2008-05-01 05:18:00,1.9859,1.9863,1.9858,1.9861,435600003.0
2008-05-01 05:19:00,1.9861,1.9861,1.9861,1.9861,103800000.0
2008-05-01 05:20:00,1.9861,1.9863,1.986,1.9863,472800003.0
2008-05-01 05:21:00,1.9863,1.9863,1.9861,1.9861,72900000.0
2008-05-01 05:22:00,1.9861,1.9862,1.986,1.9862,249100000.0
2008-05-01 05:23:00,1.9862,1.9862,1.9862,1.9862,273600006.0
2008-05-01 05:24:00,1.9862,1.9863,1.9862,1.9863,129600001.0
2008-05-01 05:25:00,1.9862,1.9863,1.9862,1.9863,6800000.0
2008-05-01 05:26:00,1.9863,1.98635,1.986,1.9862,366300003.0
2008-05-01 05:27:00,1.9862,1.9863,1.9862,1.9862,198400004.0
2008-05-01 05:28:00,1.9862,1.9865,1.98615,1.9862,111100000.0
2008-05-01 05:29:00,1.9862,1.9862,1.9862,1.9862,73400000.0
2008-05-01 05:30:00,1.9865,1.9866,1.9865,1.9866,8000000.0
2008-05-01 05:31:00,1.9866,1.9866,1.9866,1.9866,4000000.0
2008-05-01 05:32:00,1.9866,1.9866,1.9866,1.9866,78400000.0
2008-05-01 05:33:00,1.9867,1.98685,1.9866,1.9866,113000000.0
2008-05-01 05:34:00,1.9866,1.9866,1.9866,1.9866,5600000.0
2008-05-01 05:35:00,1.9866,1.9866,1.98615,1.9865,111700000.0
2008-05-01 05:36:00,1.9865,1.9865,1.9865,1.9865,80399999.0
2008-05-01 05:37:00,1.98632,1.98645,1.98626,1.98645,90800000.0
2008-05-01 05:38:00,1.98634,1.9864,1.98634,1.98634,56800000.0
2008-05-01 05:39:00,1.9865,1.9866,1.9865,1.9866,42400000.0
2008-05-01 05:40:00,1.9866,1.9866,1.9866,1.9866,172400000.0
2008-05-01 05:41:00,1.9866,1.9866,1.9866,1.9866,31200000.0
2008-05-01 05:42:00,1.98654,1.98657,1.98647,1.9865,19700000.0
2008-05-01 05:43:00,1.9866,1.98675,1.9866,1.98665,55000000.0
2008-05-01 05:44:00,1.98665,1.98665,1.98665,1.98665,1500000.0
2008-05-01 05:45:00,1.98665,1.98665,1.98665,1.98665,8000000.0
2008-05-01 05:46:00,1.98665,1.98665,1.98665,1.98665,4000000.0
2008-05-01 05:47:00,1.98665,1.9867,1.98665,1.9867,1500000.0
2008-05-01 05:48:00,1.98644,1.98656,1.98621,1.98626,97400000.0
2008-05-01 05:49:00,1.98665,1.98665,1.9862,1.9862,43600000.0
2008-05-01 05:50:00,1.98625,1.98655,1.98625,1.98655,64500000.0
2008-05-01 05:51:00,1.98655,1.9866,1.98655,1.9866,3500000.0
2008-05-01 05:52:00,1.9866,1.9866,1.9866,1.9866,500000.0
2008-05-01 05:53:00,1.9865,1.9865,1.9863,1.98635,34600000.0
2008-05-01 05:54:00,1.9863,1.9863,1.98625,1.98625,9000000.0
2008-05-01 05:55:00,1.9862,1.9862,1.9862,1.9862,44400000.0
2008-05-01 05:56:00,1.9863,1.9865,1.9863,1.9865,202000002.0
2008-05-01 05:57:00,1.9865,1.9865,1.98615,1.98645,276500001.0
2008-05-01 05:58:00,1.98645,1.98685,1.98645,1.9865,174800000.0
2008-05-01 05:59:00,1.9864,1.98685,1.9864,1.9865,183800000.0
2008-05-01 06:00:00,1.9865,1.9865,1.9865,1.9865,63200000.0
2008-05-01 06:01:00,1.9865,1.9865,1.9865,1.9865,7200000.0
2008-05-01 06:02:00,1.9865,1.9865,1.9865,1.9865,14400000.0
2008-05-01 06:03:00,1.9865,1.9865,1.9865,1.9865,28800000.0
2008-05-01 06:04:00,1.9865,1.9865,1.9864,1.9864,222399999.0
2008-05-01 06:05:00,1.9864,1.9864,1.9863,1.9864,151200001.0
2008-05-01 06:06:00,1.9864,1.9864,1.9862,1.9862,568000010.0
2008-05-01 06:07:00,1.9862,1.9863,1.9862,1.9862,246000004.0
2008-05-01 06:08:00,1.9862,1.9862,1.98605,1.9862,71600000.0
2008-05-01 06:09:00,1.9861,1.9861,1.986,1.986,50400002.0
2008-05-01 06:10:00,1.9861,1.9861,1.9861,1.9861,11200000.0
2008-05-01 06:11:00,1.9861,1.9861,1.9861,1.9861,5200000.0
2008-05-01 06:12:00,1.9861,1.9861,1.9861,1.9861,5600000.0
2008-05-01 06:13:00,1.9861,1.9861,1.9861,1.9861,8400000.0
2008-05-01 06:14:00,1.9861,1.9863,1.9861,1.9863,39200000.0
2008-05-01 06:15:00,1.9863,1.9863,1.9862,1.9862,180400000.0
2008-05-01 06:16:00,1.9862,1.9862,1.9862,1.9862,78400001.0
2008-05-01 06:17:00,1.9862,1.9867,1.9861,1.9865,162500000.0
2008-05-01 06:18:00,1.9865,1.9865,1.9864,1.9864,4400000.0
2008-05-01 06:19:00,1.9864,1.9864,1.9864,1.9864,8400000.0
2008-05-01 06:20:00,1.9864,1.9864,1.9864,1.9864,5600000.0
2008-05-01 06:21:00,1.9864,1.9864,1.9864,1.9864,8400000.0
2008-05-01 06:22:00,1.9866,1.9867,1.9862,1.9864,134400000.0
2008-05-01 06:23:00,1.9865,1.9865,1.9864,1.9864,176400004.0
2008-05-01 06:24:00,1.9864,1.9864,1.9864,1.9864,2800000.0
2008-05-01 06:25:00,1.98622,1.98644,1.98622,1.98644,12200000.0
2008-05-01 06:26:00,1.9864,1.9869,1.9864,1.9865,115900001.0
2008-05-01 06:27:00,1.9865,1.9865,1.9865,1.9865,14400000.0
2008-05-01 06:28:00,1.9866,1.9866,1.9866,1.9866,46400000.0
2008-05-01 06:29:00,1.9866,1.9866,1.9866,1.9866,46800000.0
2008-05-01 06:30:00,1.9866,1.9866,1.9863,1.9863,123400000.0
2008-05-01 06:31:00,1.9863,1.9866,1.9863,1.9866,132099998.0
2008-05-01 06:32:00,1.9866,1.9868,1.9863,1.9865,192399999.0
2008-05-01 06:33:00,1.9865,1.9866,1.9865,1.9866,159600002.0
2008-05-01 06:34:00,1.98634,1.98659,1.98634,1.98652,15360000.0
2008-05-01 06:35:00,1.9866,1.9866,1.9866,1.9866,4400000.0
2008-05-01 06:36:00,1.9866,1.9866,1.9866,1.9866,9200000.0
2008-05-01 06:37:00,1.9867,1.9868,1.9867,1.9868,4500000.0
2008-05-01 06:38:00,1.9868,1.9868,1.98675,1.9868,2400000.0
2008-05-01 06:39:00,1.9868,1.987,1.98675,1.9869,194000004.0
2008-05-01 06:40:00,1.9869,1.9872,1.9869,1.987,384000001.0
2008-05-01 06:41:00,1.987,1.9871,1.987,1.9871,214500000.0
2008-05-01 06:42:00,1.9871,1.9872,1.9871,1.9872,145600000.0
2008-05-01 06:43:00,1.9872,1.9872,1.9872,1.9872,800000.0
2008-05-01 06:44:00,1.9872,1.9872,1.9872,1.9872,800000.0
2008-05-01 06:45:00,1.9872,1.9872,1.9872,1.9872,2400000.0
2008-05-01 06:46:00,1.9872,1.9872,1.9872,1.9872,4800000.0
2008-05-01 06:47:00,1.9872,1.9872,1.9872,1.9872,4800000.0
2008-05-01 06:48:00,1.9872,1.9872,1.987,1.987,137199999.0
2008-05-01 06:49:00,1.987,1.987,1.9869,1.9869,178799999.0
2008-05-01 06:50:00,1.9869,1.9869,1.9869,1.9869,13200000.0
2008-05-01 06:51:00,1.9869,1.987,1.9869,1.987,117199999.0
2008-05-01 06:52:00,1.987,1.987,1.987,1.987,153999996.0
2008-05-01 06:53:00,1.987,1.9873,1.98695,1.9873,281199997.0
2008-05-01 06:54:00,1.9873,1.98735,1.9873,1.9873,60800000.0
2008-05-01 06:55:00,1.9873,1.9873,1.9873,1.9873,5600000.0
2008-05-01 06:56:00,1.9873,1.9873,1.9873,1.9873,3200000.0
2008-05-01 06:57:00,1.9872,1.9872,1.9869,1.9869,104800002.0
2008-05-01 06:58:00,1.9869,1.9869,1.9867,1.9867,174400002.0
2008-05-01 06:59:00,1.9867,1.9868,1.98665,1.9867,246000001.0
2008-05-01 07:00:00,1.9867,1.9867,1.9867,1.9867,78400000.0
2008-05-01 07:01:00,1.9867,1.9867,1.9867,1.9867,63200000.0
2008-05-01 07:02:00,1.9867,1.9867,1.9867,1.9867,800000.0
2008-05-01 07:03:00,1.98665,1.9867,1.9865,1.9865,40100000.0
2008-05-01 07:04:00,1.9865,1.9866,1.9863,1.9863,219500004.0
2008-05-01 07:05:00,1.9863,1.9863,1.9863,1.9863,104999999.0
2008-05-01 07:06:00,1.9864,1.9866,1.9863,1.9863,72700000.0
2008-05-01 07:07:00,1.9863,1.9863,1.9863,1.9863,142000000.0
2008-05-01 07:08:00,1.98618,1.98618,1.98603,1.98618,127000000.0
2008-05-01 07:09:00,1.9863,1.9865,1.9863,1.9865,220800000.0
2008-05-01 07:10:00,1.9865,1.9868,1.9865,1.9868,149699999.0
2008-05-01 07:11:00,1.9868,1.9868,1.9868,1.9868,68000000.0
2008-05-01 07:12:00,1.9868,1.9868,1.9868,1.9868,119200001.0
2008-05-01 07:13:00,1.9868,1.9868,1.9868,1.9868,143200001.0
2008-05-01 07:14:00,1.9868,1.9868,1.9868,1.9868,156800006.0
2008-05-01 07:15:00,1.9868,1.9868,1.9868,1.9868,33600000.0
2008-05-01 07:16:00,1.9868,1.9868,1.9868,1.9868,16400000.0
2008-05-01 07:17:00,1.9868,1.9868,1.9868,1.9868,32000000.0
2008-05-01 07:18:00,1.98683,1.98692,1.98675,1.98675,40000000.0
2008-05-01 07:19:00,1.9868,1.9868,1.9868,1.9868,90800001.0
2008-05-01 07:20:00,1.9868,1.9868,1.9868,1.9868,67700000.0
2008-05-01 07:21:00,1.9868,1.9868,1.9868,1.9868,18500000.0
2008-05-01 07:22:00,1.9868,1.9868,1.9868,1.9868,181799996.0
2008-05-01 07:23:00,1.9868,1.9868,1.9868,1.9868,33000000.0
2008-05-01 07:24:00,1.9868,1.9868,1.9868,1.9868,47700000.0
2008-05-01 07:25:00,1.9869,1.98695,1.9869,1.98695,5200000.0
2008-05-01 07:26:00,1.98682,1.98682,1.98667,1.98681,30200000.0
2008-05-01 07:27:00,1.98682,1.98683,1.98672,1.98683,77000000.0
2008-05-01 07:28:00,1.9868,1.98682,1.98669,1.98677,33900000.0
2008-05-01 07:29:00,1.98695,1.98695,1.98685,1.98685,3600000.0
2008-05-01 07:30:00,1.987,1.987,1.9869,1.987,31300000.0
2008-05-01 07:31:00,1.987,1.987,1.9869,1.9869,18900000.0
2008-05-01 07:32:00,1.9869,1.98695,1.98685,1.98695,10400000.0
2008-05-01 07:33:00,1.98695,1.98695,1.98685,1.98685,13800000.0
2008-05-01 07:34:00,1.98685,1.98685,1.98665,1.9867,26400000.0
2008-05-01 07:35:00,1.98655,1.98664,1.98637,1.98658,90300000.0
2008-05-01 07:36:00,1.9865,1.9866,1.98645,1.98645,63800000.0
2008-05-01 07:37:00,1.9867,1.98675,1.98655,1.9867,30500000.0
2008-05-01 07:38:00,1.9867,1.9867,1.9867,1.9867,2000000.0
2008-05-01 07:39:00,1.9867,1.9867,1.9866,1.9866,11100000.0
2008-05-01 07:40:00,1.9866,1.98665,1.9866,1.9866,9200000.0
2008-05-01 07:41:00,1.9866,1.9866,1.9866,1.9866,11900000.0
2008-05-01 07:42:00,1.9866,1.9866,1.98655,1.98655,8400000.0
2008-05-01 07:43:00,1.98655,1.98655,1.9865,1.9865,10590000.0
2008-05-01 07:44:00,1.9865,1.98655,1.9865,1.9865,104870000.0
2008-05-01 07:45:00,1.9867,1.9868,1.9866,1.9866,66600000.0
2008-05-01 07:46:00,1.9866,1.9866,1.9864,1.9864,58200001.0
2008-05-01 07:47:00,1.9864,1.9864,1.9864,1.9864,57300001.0
2008-05-01 07:48:00,1.9864,1.9864,1.9864,1.9864,16700001.0
2008-05-01 07:49:00,1.9864,1.9864,1.9864,1.9864,57300001.0
2008-05-01 07:50:00,1.9865,1.9865,1.9865,1.9865,5600000.0
2008-05-01 07:51:00,1.9865,1.9865,1.9864,1.9864,50500000.0
2008-05-01 07:52:00,1.9864,1.98645,1.9864,1.98645,12900000.0
2008-05-01 07:53:00,1.9865,1.9865,1.98645,1.98645,15700000.0
2008-05-01 07:54:00,1.98645,1.98645,1.98645,1.98645,8000000.0
2008-05-01 07:55:00,1.98645,1.9865,1.98645,1.98645,16800000.0
2008-05-01 07:56:00,1.98645,1.98645,1.98645,1.98645,800000.0
2008-05-01 07:57:00,1.9865,1.9867,1.98645,1.9867,32200000.0
2008-05-01 07:58:00,1.9867,1.9867,1.9866,1.98665,43700000.0
2008-05-01 07:59:00,1.98665,1.98665,1.9866,1.98665,62100000.0
2008-05-01 08:00:00,1.98665,1.98665,1.98635,1.98635,163300000.0
2008-05-01 08:01:00,1.98635,1.98645,1.9858,1.98595,187800000.0
2008-05-01 08:02:00,1.98595,1.9861,1.9859,1.9861,42600000.0
2008-05-01 08:03:00,1.9861,1.9862,1.9859,1.9862,35500000.0
2008-05-01 08:04:00,1.9862,1.9862,1.9862,1.9862,3800000.0
2008-05-01 08:05:00,1.9862,1.9862,1.9862,1.9862,31900000.0
2008-05-01 08:06:00,1.9862,1.98715,1.9862,1.9868,265900001.0
2008-05-01 08:07:00,1.9868,1.98775,1.9868,1.98755,223500000.0
2008-05-01 08:08:00,1.98755,1.98765,1.98755,1.9876,159299999.0
2008-05-01 08:09:00,1.9876,1.98765,1.9875,1.9876,134800000.0
2008-05-01 08:10:00,1.9876,1.9878,1.9876,1.9876,380600000.0
2008-05-01 08:11:00,1.9876,1.98765,1.9876,1.9876,232100000.0
2008-05-01 08:12:00,1.9876,1.9881,1.9876,1.98805,323699999.0
2008-05-01 08:13:00,1.98805,1.9888,1.98785,1.98805,663000001.0
2008-05-01 08:14:00,1.9881,1.98855,1.98785,1.98855,133900000.0
2008-05-01 08:15:00,1.98855,1.98925,1.98845,1.9892,360100000.0
2008-05-01 08:16:00,1.9892,1.98975,1.9892,1.9896,209099999.0
2008-05-01 08:17:00,1.9896,1.9896,1.9895,1.98955,794800009.0
2008-05-01 08:18:00,1.98955,1.98955,1.9893,1.98935,167400000.0
2008-05-01 08:19:00,1.98935,1.9894,1.9892,1.9892,172900000.0
2008-05-01 08:20:00,1.9892,1.9892,1.9889,1.9892,340700000.0
2008-05-01 08:21:00,1.9892,1.98975,1.98885,1.9892,379900000.0
2008-05-01 08:22:00,1.9892,1.9894,1.9892,1.98935,131800000.0
2008-05-01 08:23:00,1.98935,1.98935,1.9891,1.9891,50800000.0
2008-05-01 08:24:00,1.9891,1.9892,1.989,1.9892,100300000.0
2008-05-01 08:25:00,1.9892,1.9892,1.9886,1.98895,240700000.0
2008-05-01 08:26:00,1.98895,1.989,1.9883,1.98855,207700000.0
2008-05-01 08:27:00,1.98865,1.9888,1.9885,1.9885,159900001.0
2008-05-01 08:28:00,1.9885,1.9887,1.9884,1.9885,160600000.0
2008-05-01 08:29:00,1.9885,1.9888,1.9885,1.9886,259800000.0
2008-05-01 08:30:00,1.9886,1.9887,1.9884,1.9885,210000000.0
2008-05-01 08:31:00,1.9885,1.9886,1.9883,1.9884,418100000.0
2008-05-01 08:32:00,1.98845,1.98885,1.9884,1.9887,132400000.0
2008-05-01 08:33:00,1.98885,1.9893,1.98885,1.9893,343000000.0
2008-05-01 08:34:00,1.9893,1.9893,1.98905,1.9892,809900001.0
2008-05-01 08:35:00,1.9892,1.9892,1.98845,1.98845,529300000.0
2008-05-01 08:36:00,1.98845,1.98865,1.9884,1.9884,743500000.0
2008-05-01 08:37:00,1.9884,1.98855,1.98835,1.9885,480800000.0
2008-05-01 08:38:00,1.9885,1.9885,1.98845,1.98845,28200000.0
2008-05-01 08:39:00,1.98845,1.98865,1.98845,1.9885,471800004.0
2008-05-01 08:40:00,1.9885,1.9893,1.9885,1.989,221500000.0
2008-05-01 08:41:00,1.989,1.9892,1.9889,1.9892,172200000.0
2008-05-01 08:42:00,1.9892,1.98945,1.9889,1.9893,397900000.0
2008-05-01 08:43:00,1.98915,1.9894,1.9891,1.98925,363100001.0
2008-05-01 08:44:00,1.98925,1.98935,1.9888,1.989,247800000.0
2008-05-01 08:45:00,1.989,1.9898,1.989,1.9898,429600000.0
2008-05-01 08:46:00,1.9898,1.9905,1.9896,1.9902,643600003.0
2008-05-01 08:47:00,1.9901,1.99025,1.9899,1.9899,309900000.0
2008-05-01 08:48:00,1.9899,1.99,1.98965,1.9897,188700000.0
2008-05-01 08:49:00,1.9897,1.99015,1.9897,1.9898,217700000.0
2008-05-01 08:50:00,1.9898,1.99005,1.98975,1.98985,71400000.0
2008-05-01 08:51:00,1.98985,1.98985,1.9894,1.98945,106500000.0
2008-05-01 08:52:00,1.98945,1.9895,1.9894,1.98945,154300000.0
2008-05-01 08:53:00,1.98945,1.9905,1.9893,1.9905,144800000.0
2008-05-01 08:54:00,1.9905,1.99065,1.98995,1.9903,211900000.0
2008-05-01 08:55:00,1.9902,1.99085,1.9902,1.99075,147300000.0
2008-05-01 08:56:00,1.99075,1.99075,1.9905,1.9906,142700000.0
2008-05-01 08:57:00,1.99055,1.99075,1.99055,1.99065,143700000.0
2008-05-01 08:58:00,1.9906,1.99075,1.9906,1.9907,139300000.0
2008-05-01 08:59:00,1.9907,1.99085,1.99035,1.99035,206600000.0
2008-05-01 09:00:00,1.99035,1.9905,1.9903,1.9905,58400000.0
2008-05-01 09:01:00,1.99055,1.99055,1.9901,1.9901,363300000.0
2008-05-01 09:02:00,1.9901,1.99045,1.99,1.9904,311800000.0
2008-05-01 09:03:00,1.9904,1.9904,1.9894,1.9894,518400000.0
2008-05-01 09:04:00,1.9894,1.9894,1.98835,1.9885,425600000.0
2008-05-01 09:05:00,1.9885,1.9889,1.9885,1.9888,142800000.0
2008-05-01 09:06:00,1.9888,1.98925,1.98865,1.9888,294800000.0
2008-05-01 09:07:00,1.9888,1.9888,1.9881,1.98835,550700000.0
2008-05-01 09:08:00,1.98835,1.9884,1.9876,1.98785,446500000.0
2008-05-01 09:09:00,1.98785,1.9882,1.9877,1.9881,376300000.0
2008-05-01 09:10:00,1.98815,1.9886,1.9881,1.98835,263600000.0
2008-05-01 09:11:00,1.98845,1.9885,1.98815,1.98815,114100000.0
2008-05-01 09:12:00,1.98815,1.9885,1.9878,1.9878,270800000.0
2008-05-01 09:13:00,1.98785,1.9879,1.98755,1.98775,237100000.0
2008-05-01 09:14:00,1.98775,1.9878,1.9875,1.9878,336600000.0
2008-05-01 09:15:00,1.9878,1.98785,1.98755,1.9876,359600000.0
2008-05-01 09:16:00,1.9876,1.98815,1.9876,1.98795,456100000.0
2008-05-01 09:17:00,1.98795,1.988,1.9877,1.9878,245000000.0
2008-05-01 09:18:00,1.9879,1.98795,1.9875,1.98775,261900000.0
2008-05-01 09:19:00,1.98775,1.98795,1.98715,1.98735,459900000.0
2008-05-01 09:20:00,1.98735,1.98735,1.98625,1.98695,342800000.0
2008-05-01 09:21:00,1.987,1.9871,1.98675,1.9869,264600000.0
2008-05-01 09:22:00,1.9869,1.98715,1.98655,1.98705,319900000.0
2008-05-01 09:23:00,1.987,1.9873,1.9858,1.98615,636000000.0
2008-05-01 09:24:00,1.98615,1.98615,1.98455,1.98455,780400001.0
2008-05-01 09:25:00,1.98455,1.98575,1.98435,1.98545,160300000.0
2008-05-01 09:26:00,1.98545,1.98565,1.98515,1.98545,161500000.0
2008-05-01 09:27:00,1.9855,1.9856,1.98545,1.98545,54800000.0
2008-05-01 09:28:00,1.98545,1.98545,1.98405,1.98445,219500000.0
2008-05-01 09:29:00,1.9844,1.9858,1.9844,1.9858,308200000.0
2008-05-01 09:30:00,1.98585,1.9866,1.9856,1.9862,193100001.0
2008-05-01 09:31:00,1.9862,1.9865,1.98585,1.98585,178200000.0
2008-05-01 09:32:00,1.9859,1.9863,1.98585,1.9862,186000000.0
2008-05-01 09:33:00,1.98615,1.9862,1.9858,1.986,74000000.0
2008-05-01 09:34:00,1.986,1.986,1.98465,1.98515,313800000.0
2008-05-01 09:35:00,1.98515,1.98555,1.98505,1.9855,114300000.0
2008-05-01 09:36:00,1.98545,1.98585,1.9853,1.9856,204000000.0
2008-05-01 09:37:00,1.9857,1.9859,1.98545,1.98545,275500000.0
2008-05-01 09:38:00,1.98545,1.98675,1.98535,1.98675,431800000.0
2008-05-01 09:39:00,1.98675,1.98845,1.98675,1.98755,518600000.0
2008-05-01 09:40:00,1.98745,1.98805,1.987,1.98785,443500000.0
2008-05-01 09:41:00,1.98795,1.98855,1.98795,1.98845,411700000.0
2008-05-01 09:42:00,1.98845,1.98875,1.9881,1.98815,474299999.0
2008-05-01 09:43:00,1.9882,1.9883,1.988,1.98805,209600000.0
2008-05-01 09:44:00,1.9881,1.98865,1.98805,1.98855,81000000.0
2008-05-01 09:45:00,1.9885,1.9886,1.988,1.988,527200000.0
2008-05-01 09:46:00,1.988,1.98855,1.9879,1.9883,436500000.0
2008-05-01 09:47:00,1.98835,1.9886,1.9883,1.98855,220100000.0
2008-05-01 09:48:00,1.9886,1.9894,1.98815,1.9883,416000000.0
2008-05-01 09:49:00,1.9883,1.9883,1.9873,1.98745,384500000.0
2008-05-01 09:50:00,1.98745,1.98835,1.9873,1.98805,319400000.0
2008-05-01 09:51:00,1.988,1.98915,1.9877,1.98835,352000000.0
2008-05-01 09:52:00,1.9884,1.98885,1.98825,1.98865,170800000.0
2008-05-01 09:53:00,1.9886,1.98885,1.9885,1.9887,205100000.0
2008-05-01 09:54:00,1.9888,1.98915,1.9887,1.989,226000000.0
2008-05-01 09:55:00,1.989,1.9892,1.9888,1.989,406400000.0
2008-05-01 09:56:00,1.989,1.989,1.98825,1.98825,488200000.0
2008-05-01 09:57:00,1.9881,1.9888,1.98695,1.98855,249900000.0
2008-05-01 09:58:00,1.98855,1.98885,1.98775,1.98855,297400000.0
2008-05-01 09:59:00,1.98855,1.98955,1.9884,1.98905,396400000.0
2008-05-01 10:00:00,1.989,1.98935,1.9885,1.98935,536200000.0
2008-05-01 10:01:00,1.98935,1.98985,1.9889,1.9889,175000000.0
2008-05-01 10:02:00,1.989,1.98925,1.98885,1.989,185500000.0
2008-05-01 10:03:00,1.9891,1.9892,1.9889,1.9892,164500000.0
2008-05-01 10:04:00,1.98915,1.98955,1.98905,1.98955,179400000.0
2008-05-01 10:05:00,1.98955,1.9898,1.9894,1.9895,189800000.0
2008-05-01 10:06:00,1.9895,1.98955,1.9893,1.9895,141100000.0
2008-05-01 10:07:00,1.9895,1.9895,1.9889,1.98895,135000000.0
2008-05-01 10:08:00,1.989,1.9893,1.9887,1.989,133900000.0
2008-05-01 10:09:00,1.989,1.9892,1.98885,1.9889,143000000.0
2008-05-01 10:10:00,1.98895,1.9891,1.98885,1.9889,59200000.0
2008-05-01 10:11:00,1.9889,1.989,1.9885,1.98885,208500000.0
2008-05-01 10:12:00,1.98895,1.98905,1.9884,1.98845,151700000.0
2008-05-01 10:13:00,1.98845,1.9886,1.9884,1.98855,163300000.0
2008-05-01 10:14:00,1.98855,1.98855,1.98845,1.98855,80000000.0
2008-05-01 10:15:00,1.9885,1.9886,1.9882,1.98825,215200000.0
2008-05-01 10:16:00,1.98825,1.98825,1.9877,1.9877,267300000.0
2008-05-01 10:17:00,1.9877,1.98805,1.98735,1.9876,250800000.0
2008-05-01 10:18:00,1.98765,1.9879,1.9875,1.9876,134100000.0
2008-05-01 10:19:00,1.98765,1.98765,1.9875,1.98755,69100000.0
2008-05-01 10:20:00,1.98755,1.9877,1.9875,1.9876,140100000.0
2008-05-01 10:21:00,1.9876,1.9876,1.9876,1.9876,38000000.0
2008-05-01 10:22:00,1.9876,1.9876,1.9872,1.9873,266800000.0
2008-05-01 10:23:00,1.9873,1.9876,1.9873,1.9875,142200000.0
2008-05-01 10:24:00,1.9875,1.9876,1.98705,1.9876,220200000.0
2008-05-01 10:25:00,1.98755,1.98755,1.9871,1.98725,172300000.0
2008-05-01 10:26:00,1.9872,1.9872,1.98675,1.98675,118900000.0
2008-05-01 10:27:00,1.9867,1.987,1.98605,1.98605,268000000.0
2008-05-01 10:28:00,1.9861,1.98625,1.98575,1.9859,221800000.0
2008-05-01 10:29:00,1.9859,1.9873,1.9859,1.98675,266100000.0
2008-05-01 10:30:00,1.9868,1.9882,1.9868,1.9882,237300000.0
2008-05-01 10:31:00,1.98805,1.98905,1.98795,1.98885,326100000.0
2008-05-01 10:32:00,1.98885,1.98905,1.9879,1.98795,251200000.0
2008-05-01 10:33:00,1.98795,1.989,1.98785,1.98875,198700000.0
2008-05-01 10:34:00,1.98875,1.98925,1.98875,1.989,323400000.0
2008-05-01 10:35:00,1.989,1.989,1.98855,1.9886,137800000.0
2008-05-01 10:36:00,1.9886,1.98875,1.9885,1.9887,71900000.0
2008-05-01 10:37:00,1.98875,1.989,1.9887,1.98895,116300000.0
2008-05-01 10:38:00,1.98895,1.98895,1.9886,1.9886,189500000.0
2008-05-01 10:39:00,1.9886,1.98935,1.98855,1.98915,120400000.0
2008-05-01 10:40:00,1.98915,1.98915,1.98875,1.98895,297600000.0
2008-05-01 10:41:00,1.98895,1.98895,1.9886,1.9886,94800000.0
2008-05-01 10:42:00,1.9886,1.9886,1.988,1.98805,180400000.0
2008-05-01 10:43:00,1.988,1.98805,1.9878,1.9878,158100000.0
2008-05-01 10:44:00,1.9878,1.98785,1.9866,1.9866,164800000.0
2008-05-01 10:45:00,1.9867,1.9867,1.98565,1.9863,389100000.0
2008-05-01 10:46:00,1.9863,1.9864,1.98585,1.98635,384000001.0
2008-05-01 10:47:00,1.98635,1.9864,1.98595,1.9861,594299999.0
2008-05-01 10:48:00,1.9861,1.98635,1.98595,1.98605,127100000.0
2008-05-01 10:49:00,1.98605,1.98615,1.98555,1.9858,191150000.0
2008-05-01 10:50:00,1.9858,1.98655,1.9856,1.98625,279700000.0
2008-05-01 10:51:00,1.9863,1.98665,1.98615,1.98615,278000000.0
2008-05-01 10:52:00,1.98615,1.98665,1.98605,1.98665,155100000.0
2008-05-01 10:53:00,1.98665,1.9868,1.98665,1.9867,92500000.0
2008-05-01 10:54:00,1.98665,1.9868,1.98585,1.98585,149300000.0
2008-05-01 10:55:00,1.98585,1.986,1.98545,1.9858,205000000.0
2008-05-01 10:56:00,1.98575,1.9861,1.98555,1.98585,204100000.0
2008-05-01 10:57:00,1.9858,1.98595,1.9856,1.98575,82400000.0
2008-05-01 10:58:00,1.9858,1.9858,1.98575,1.9858,15900000.0
2008-05-01 10:59:00,1.98575,1.98615,1.98565,1.98595,74800000.0
2008-05-01 11:00:00,1.986,1.9862,1.9857,1.98575,135900000.0
2008-05-01 11:01:00,1.98585,1.9862,1.98575,1.98595,135700000.0
2008-05-01 11:02:00,1.9859,1.98595,1.9857,1.9858,124700000.0
2008-05-01 11:03:00,1.98585,1.98645,1.98585,1.9862,213400000.0
2008-05-01 11:04:00,1.9862,1.9862,1.9858,1.9859,315000000.0
2008-05-01 11:05:00,1.986,1.986,1.98585,1.98595,85000000.0
2008-05-01 11:06:00,1.986,1.9863,1.98595,1.98625,98800000.0
2008-05-01 11:07:00,1.9862,1.9864,1.98605,1.98635,220100000.0
2008-05-01 11:08:00,1.98635,1.9867,1.9863,1.98665,121500000.0
2008-05-01 11:09:00,1.98675,1.9874,1.9867,1.98725,160100000.0
2008-05-01 11:10:00,1.9872,1.98725,1.9869,1.9871,216400000.0
2008-05-01 11:11:00,1.9871,1.9871,1.98695,1.98695,112100000.0
2008-05-01 11:12:00,1.98695,1.98695,1.98655,1.98655,104100000.0
2008-05-01 11:13:00,1.9865,1.98675,1.9863,1.98675,155400000.0
2008-05-01 11:14:00,1.98675,1.98705,1.98675,1.98695,25900000.0
2008-05-01 11:15:00,1.9869,1.987,1.98675,1.9868,41200000.0
2008-05-01 11:16:00,1.98675,1.9869,1.9867,1.9868,62300000.0
2008-05-01 11:17:00,1.9868,1.98685,1.98655,1.98655,80300000.0
2008-05-01 11:18:00,1.98655,1.9867,1.98655,1.9866,53500000.0
2008-05-01 11:19:00,1.98675,1.9869,1.9867,1.98685,41100000.0
2008-05-01 11:20:00,1.9868,1.98695,1.98655,1.9868,75300000.0
2008-05-01 11:21:00,1.98685,1.98685,1.9864,1.98645,311000000.0
2008-05-01 11:22:00,1.98645,1.98685,1.9863,1.9864,207500000.0
2008-05-01 11:23:00,1.9864,1.9868,1.9863,1.9868,82200000.0
2008-05-01 11:24:00,1.9868,1.9869,1.9866,1.9867,166500000.0
2008-05-01 11:25:00,1.9867,1.9868,1.98645,1.9868,124900000.0
2008-05-01 11:26:00,1.9868,1.98695,1.98665,1.98685,85600000.0
2008-05-01 11:27:00,1.9869,1.98715,1.98675,1.98695,85300000.0
2008-05-01 11:28:00,1.9869,1.9873,1.98655,1.98715,115700000.0
2008-05-01 11:29:00,1.9872,1.98735,1.9866,1.98705,174700000.0
2008-05-01 11:30:00,1.987,1.9873,1.9867,1.98705,225600000.0
2008-05-01 11:31:00,1.98705,1.98735,1.98635,1.98675,455300000.0
2008-05-01 11:32:00,1.9867,1.9869,1.98635,1.9866,126700000.0
2008-05-01 11:33:00,1.9866,1.9869,1.98635,1.98665,224000000.0
2008-05-01 11:34:00,1.9866,1.9868,1.9864,1.98665,441200000.0
2008-05-01 11:35:00,1.98665,1.98695,1.98655,1.9868,269800000.0
2008-05-01 11:36:00,1.98675,1.98675,1.98655,1.98665,198900000.0
2008-05-01 11:37:00,1.98665,1.98665,1.9863,1.9863,449800000.0
2008-05-01 11:38:00,1.9863,1.9863,1.9863,1.9863,56400000.0
2008-05-01 11:39:00,1.9863,1.9864,1.98625,1.98625,138500000.0
2008-05-01 11:40:00,1.98625,1.98645,1.98615,1.98635,291100000.0
2008-05-01 11:41:00,1.9864,1.98655,1.98635,1.98655,267000000.0
2008-05-01 11:42:00,1.98665,1.98675,1.9866,1.98665,108900000.0
2008-05-01 11:43:00,1.98665,1.9868,1.98655,1.9868,115400000.0
2008-05-01 11:44:00,1.98685,1.98685,1.9868,1.9868,68000000.0
2008-05-01 11:45:00,1.9867,1.98675,1.98635,1.9866,284300000.0
2008-05-01 11:46:00,1.98655,1.9866,1.9865,1.98655,33200000.0
2008-05-01 11:47:00,1.9866,1.9866,1.98655,1.98655,37000000.0
2008-05-01 11:48:00,1.9866,1.9866,1.98625,1.98635,122300000.0
2008-05-01 11:49:00,1.9864,1.9865,1.9862,1.9862,197700000.0
2008-05-01 11:50:00,1.9862,1.9863,1.986,1.986,323000000.0
2008-05-01 11:51:00,1.986,1.9862,1.986,1.98615,281600000.0
2008-05-01 11:52:00,1.98615,1.98615,1.98615,1.98615,6300000.0
2008-05-01 11:53:00,1.98615,1.98645,1.9861,1.98635,248500000.0
2008-05-01 11:54:00,1.98635,1.98675,1.98635,1.9864,151200000.0
2008-05-01 11:55:00,1.9866,1.98675,1.9864,1.9866,133400000.0
2008-05-01 11:56:00,1.9866,1.9872,1.9866,1.9869,148500000.0
2008-05-01 11:57:00,1.98685,1.98695,1.9868,1.98695,45000000.0
2008-05-01 11:58:00,1.98695,1.98695,1.9868,1.9868,85100000.0
2008-05-01 11:59:00,1.98685,1.9875,1.98685,1.9874,46000000.0
2008-05-01 12:00:00,1.9873,1.9873,1.9868,1.9869,354700000.0
2008-05-01 12:01:00,1.9869,1.98715,1.9869,1.98715,121000000.0
2008-05-01 12:02:00,1.9871,1.9871,1.98695,1.9871,99400000.0
2008-05-01 12:03:00,1.9871,1.98715,1.98705,1.9871,77300000.0
2008-05-01 12:04:00,1.9871,1.9872,1.9871,1.9872,213500000.0
2008-05-01 12:05:00,1.9872,1.9873,1.9871,1.9873,597400000.0
2008-05-01 12:06:00,1.9873,1.98765,1.98715,1.98755,415900000.0
2008-05-01 12:07:00,1.98755,1.9877,1.9875,1.9877,214600000.0
2008-05-01 12:08:00,1.9877,1.98805,1.98755,1.98765,237200000.0
2008-05-01 12:09:00,1.98765,1.98805,1.9875,1.98785,364700000.0
2008-05-01 12:10:00,1.98785,1.98795,1.98755,1.9878,200500000.0
2008-05-01 12:11:00,1.9877,1.9878,1.9877,1.98775,144700000.0
2008-05-01 12:12:00,1.98775,1.9878,1.9877,1.9877,80100000.0
2008-05-01 12:13:00,1.9877,1.9877,1.9875,1.9875,191100000.0
2008-05-01 12:14:00,1.98755,1.98755,1.9875,1.9875,93500000.0
2008-05-01 12:15:00,1.9874,1.9875,1.98715,1.98745,186200000.0
2008-05-01 12:16:00,1.98745,1.9875,1.98735,1.98745,122400000.0
2008-05-01 12:17:00,1.9874,1.9874,1.9871,1.9871,229400000.0
2008-05-01 12:18:00,1.98715,1.9874,1.9871,1.9872,359700000.0
2008-05-01 12:19:00,1.9872,1.98735,1.98705,1.9872,227400000.0
2008-05-01 12:20:00,1.9872,1.98745,1.9872,1.9872,346700000.0
2008-05-01 12:21:00,1.98725,1.98735,1.9871,1.9871,276900000.0
2008-05-01 12:22:00,1.9871,1.98715,1.9869,1.9869,438700000.0
2008-05-01 12:23:00,1.9869,1.9871,1.98685,1.987,269900000.0
2008-05-01 12:24:00,1.987,1.9872,1.987,1.98715,193100000.0
2008-05-01 12:25:00,1.9871,1.9872,1.9869,1.98715,281400000.0
2008-05-01 12:26:00,1.9871,1.98715,1.9869,1.9869,82700000.0
2008-05-01 12:27:00,1.9869,1.9871,1.9869,1.9871,37600000.0
2008-05-01 12:28:00,1.9871,1.9873,1.9871,1.9871,174500000.0
2008-05-01 12:29:00,1.98715,1.9872,1.9871,1.9871,37700000.0
2008-05-01 12:30:00,1.9871,1.98715,1.98705,1.98705,17000000.0
2008-05-01 12:31:00,1.98705,1.9874,1.98705,1.98735,40600000.0
2008-05-01 12:32:00,1.98735,1.9874,1.98725,1.9874,20700000.0
2008-05-01 12:33:00,1.9874,1.9875,1.98735,1.9875,31500000.0
2008-05-01 12:34:00,1.9875,1.9877,1.9875,1.98765,29800000.0
2008-05-01 12:35:00,1.9877,1.98805,1.9876,1.98765,110600000.0
2008-05-01 12:36:00,1.9876,1.9878,1.9871,1.98715,143400000.0
2008-05-01 12:37:00,1.9872,1.9875,1.9872,1.9874,41700000.0
2008-05-01 12:38:00,1.9874,1.9874,1.987,1.98715,126100000.0
2008-05-01 12:39:00,1.9871,1.9873,1.9871,1.9873,65700000.0
2008-05-01 12:40:00,1.98735,1.9874,1.9872,1.9872,78200000.0
2008-05-01 12:41:00,1.9873,1.9876,1.98725,1.98735,72900000.0
2008-05-01 12:42:00,1.9874,1.9875,1.9871,1.98715,160300000.0
2008-05-01 12:43:00,1.98715,1.98755,1.98715,1.98725,67300000.0
2008-05-01 12:44:00,1.98725,1.98725,1.9872,1.9872,32300000.0
2008-05-01 12:45:00,1.98735,1.9874,1.9872,1.9872,114500000.0
2008-05-01 12:46:00,1.9873,1.9873,1.9868,1.9868,351200000.0
2008-05-01 12:47:00,1.98685,1.98685,1.986,1.9861,235000000.0
2008-05-01 12:48:00,1.98615,1.98635,1.9861,1.9862,155100000.0
2008-05-01 12:49:00,1.9862,1.9865,1.98595,1.9865,298300000.0
2008-05-01 12:50:00,1.9865,1.9865,1.9863,1.9864,193000000.0
2008-05-01 12:51:00,1.9864,1.9864,1.9862,1.9864,39100000.0
2008-05-01 12:52:00,1.98635,1.9867,1.98635,1.9866,64900000.0
2008-05-01 12:53:00,1.9866,1.98675,1.98655,1.9866,189900000.0
2008-05-01 12:54:00,1.9867,1.98675,1.98645,1.9865,119100000.0
2008-05-01 12:55:00,1.98645,1.9865,1.9863,1.98645,50300000.0
2008-05-01 12:56:00,1.9865,1.9865,1.9861,1.9861,217400000.0
2008-05-01 12:57:00,1.9861,1.9861,1.98535,1.98535,188000000.0
2008-05-01 12:58:00,1.98555,1.98555,1.98485,1.98535,244100000.0
2008-05-01 12:59:00,1.98535,1.9856,1.9847,1.9856,245800000.0
2008-05-01 13:00:00,1.9856,1.98595,1.9853,1.9858,186100000.0
2008-05-01 13:01:00,1.9858,1.9861,1.9858,1.9861,165500000.0
2008-05-01 13:02:00,1.98615,1.9862,1.9857,1.9858,153300000.0
2008-05-01 13:03:00,1.98575,1.9862,1.9857,1.986,59800000.0
2008-05-01 13:04:00,1.98605,1.9862,1.98595,1.9861,33000000.0
2008-05-01 13:05:00,1.9862,1.98655,1.9861,1.98625,90200000.0
2008-05-01 13:06:00,1.9863,1.9864,1.9863,1.9863,34000000.0
2008-05-01 13:07:00,1.98635,1.98645,1.9862,1.9864,64900000.0
2008-05-01 13:08:00,1.9864,1.9865,1.9861,1.9865,77800000.0
2008-05-01 13:09:00,1.9865,1.9867,1.986,1.98635,141475000.0
2008-05-01 13:10:00,1.9865,1.9865,1.98625,1.98625,57800000.0
2008-05-01 13:11:00,1.98625,1.9867,1.98625,1.9863,177000000.0
2008-05-01 13:12:00,1.9863,1.98645,1.9863,1.98635,127400000.0
2008-05-01 13:13:00,1.98635,1.9864,1.98595,1.98595,197100000.0
2008-05-01 13:14:00,1.98595,1.986,1.9852,1.9852,167700000.0
2008-05-01 13:15:00,1.98525,1.9859,1.98515,1.98585,155500000.0
2008-05-01 13:16:00,1.98585,1.9859,1.9854,1.9856,288100000.0
2008-05-01 13:17:00,1.98565,1.9865,1.98565,1.9865,110100000.0
2008-05-01 13:18:00,1.9865,1.98675,1.9864,1.9866,218200000.0
2008-05-01 13:19:00,1.9866,1.98675,1.9866,1.98675,106300000.0
2008-05-01 13:20:00,1.98675,1.9868,1.98635,1.98645,71200000.0
2008-05-01 13:21:00,1.9864,1.98655,1.9864,1.98655,347900000.0
2008-05-01 13:22:00,1.98655,1.9867,1.9864,1.9867,185800000.0
2008-05-01 13:23:00,1.9867,1.9867,1.98635,1.9866,110300000.0
2008-05-01 13:24:00,1.9866,1.9868,1.9862,1.98675,139900000.0
2008-05-01 13:25:00,1.98675,1.98675,1.9862,1.9864,238900000.0
2008-05-01 13:26:00,1.9864,1.98675,1.9864,1.9867,118800000.0
2008-05-01 13:27:00,1.9867,1.98685,1.9867,1.9868,70500000.0
2008-05-01 13:28:00,1.9868,1.98695,1.9868,1.98695,38850000.0
2008-05-01 13:29:00,1.98695,1.9873,1.9869,1.9872,331100000.0
2008-05-01 13:30:00,1.9872,1.9873,1.9872,1.9873,176600000.0
2008-05-01 13:31:00,1.98725,1.98725,1.98655,1.98675,255400000.0
2008-05-01 13:32:00,1.98685,1.9869,1.98675,1.9868,113300000.0
2008-05-01 13:33:00,1.9868,1.9869,1.9868,1.9869,11500000.0
2008-05-01 13:34:00,1.9869,1.9869,1.9868,1.98685,18100000.0
2008-05-01 13:35:00,1.98685,1.9873,1.98685,1.987,172400000.0
2008-05-01 13:36:00,1.98705,1.9871,1.9866,1.9868,175200000.0
2008-05-01 13:37:00,1.98685,1.98705,1.98675,1.98685,128800000.0
2008-05-01 13:38:00,1.9869,1.98735,1.9869,1.9873,195400000.0
2008-05-01 13:39:00,1.98725,1.98735,1.98715,1.9873,97200000.0
2008-05-01 13:40:00,1.98725,1.98725,1.98715,1.98715,44300000.0
2008-05-01 13:41:00,1.9871,1.98715,1.98695,1.987,52900000.0
2008-05-01 13:42:00,1.987,1.98715,1.987,1.98715,26500000.0
2008-05-01 13:43:00,1.98715,1.98725,1.987,1.987,162650000.0
2008-05-01 13:44:00,1.987,1.98705,1.98695,1.987,65500000.0
2008-05-01 13:45:00,1.987,1.987,1.98675,1.98685,139600000.0
2008-05-01 13:46:00,1.98685,1.98685,1.98655,1.98665,204600000.0
2008-05-01 13:47:00,1.98675,1.9869,1.9867,1.9867,45200000.0
2008-05-01 13:48:00,1.9867,1.98705,1.98655,1.98685,79300000.0
2008-05-01 13:49:00,1.98695,1.98695,1.9868,1.9868,40300000.0
2008-05-01 13:50:00,1.9868,1.98685,1.9866,1.9866,93200000.0
2008-05-01 13:51:00,1.98665,1.9869,1.98655,1.98685,99700000.0
2008-05-01 13:52:00,1.98685,1.98685,1.9861,1.9863,205140000.0
2008-05-01 13:53:00,1.98635,1.9867,1.98585,1.98585,284400000.0
2008-05-01 13:54:00,1.9859,1.9865,1.9859,1.9865,167100000.0
2008-05-01 13:55:00,1.9865,1.9866,1.98645,1.9866,84800000.0
2008-05-01 13:56:00,1.9866,1.98685,1.9866,1.98685,66100000.0
2008-05-01 13:57:00,1.9868,1.98685,1.9868,1.98685,20100000.0
2008-05-01 13:58:00,1.9868,1.9871,1.9868,1.987,127900000.0
2008-05-01 13:59:00,1.987,1.987,1.9866,1.9868,85600000.0
2008-05-01 14:00:00,1.9868,1.9868,1.9867,1.9867,57500000.0
2008-05-01 14:01:00,1.9867,1.98675,1.9865,1.9866,208800000.0
2008-05-01 14:02:00,1.9866,1.9868,1.9866,1.98675,122900000.0
2008-05-01 14:03:00,1.9867,1.98685,1.9866,1.98665,192300000.0
2008-05-01 14:04:00,1.9866,1.9866,1.98635,1.9864,217400000.0
2008-05-01 14:05:00,1.9864,1.9864,1.9861,1.9861,161100000.0
2008-05-01 14:06:00,1.9861,1.9864,1.986,1.9862,147100000.0
2008-05-01 14:07:00,1.9862,1.9865,1.9862,1.98645,55300000.0
2008-05-01 14:08:00,1.9865,1.9866,1.9865,1.98655,138500000.0
2008-05-01 14:09:00,1.98655,1.9869,1.9865,1.9868,193600000.0
2008-05-01 14:10:00,1.98675,1.9868,1.9865,1.9865,140200000.0
2008-05-01 14:11:00,1.9865,1.98655,1.98625,1.9864,72300000.0
2008-05-01 14:12:00,1.98635,1.98655,1.9861,1.9861,203900000.0
2008-05-01 14:13:00,1.9861,1.98625,1.9859,1.98605,344300000.0
2008-05-01 14:14:00,1.98605,1.98605,1.98535,1.9856,363400000.0
2008-05-01 14:15:00,1.9856,1.98605,1.98555,1.98595,267000000.0
2008-05-01 14:16:00,1.98595,1.9861,1.98585,1.98605,252500000.0
2008-05-01 14:17:00,1.98605,1.98615,1.986,1.98605,154700000.0
2008-05-01 14:18:00,1.9861,1.98615,1.986,1.9861,155200000.0
2008-05-01 14:19:00,1.9861,1.9861,1.98595,1.98595,169900000.0
2008-05-01 14:20:00,1.98595,1.98595,1.9859,1.98595,60000000.0
2008-05-01 14:21:00,1.98595,1.98595,1.98565,1.98565,259700000.0
2008-05-01 14:22:00,1.98565,1.98585,1.98565,1.9858,222400000.0
2008-05-01 14:23:00,1.9858,1.9859,1.9857,1.9857,155500000.0
2008-05-01 14:24:00,1.9857,1.9857,1.9856,1.9857,69200000.0
2008-05-01 14:25:00,1.9857,1.9858,1.9851,1.98525,171200000.0
2008-05-01 14:26:00,1.9853,1.9855,1.9852,1.9852,424100000.0
2008-05-01 14:27:00,1.9852,1.98555,1.9852,1.98555,206300000.0
2008-05-01 14:28:00,1.98555,1.98615,1.98555,1.98575,189800000.0
2008-05-01 14:29:00,1.9858,1.9858,1.98555,1.98555,86300000.0
2008-05-01 14:30:00,1.98555,1.98605,1.98525,1.9856,418600000.0
2008-05-01 14:31:00,1.98555,1.9857,1.98425,1.98495,414100000.0
2008-05-01 14:32:00,1.98495,1.9856,1.98455,1.9856,167900000.0
2008-05-01 14:33:00,1.9856,1.9858,1.98495,1.9858,166500000.0
2008-05-01 14:34:00,1.9858,1.98625,1.98465,1.98465,198750000.0
2008-05-01 14:35:00,1.98465,1.98485,1.98285,1.983,518300000.0
2008-05-01 14:36:00,1.983,1.98355,1.983,1.9834,442200000.0
2008-05-01 14:37:00,1.9834,1.9834,1.9815,1.98185,476100000.0
2008-05-01 14:38:00,1.98185,1.98255,1.98155,1.98195,478200000.0
2008-05-01 14:39:00,1.98195,1.9821,1.9818,1.98195,290300000.0
2008-05-01 14:40:00,1.98195,1.98245,1.98195,1.9822,295900000.0
2008-05-01 14:41:00,1.98215,1.9822,1.9815,1.98155,216400000.0
2008-05-01 14:42:00,1.9815,1.98235,1.9815,1.98235,228100000.0
2008-05-01 14:43:00,1.9823,1.98255,1.98185,1.98205,328800000.0
2008-05-01 14:44:00,1.982,1.982,1.98005,1.98075,383850000.0
2008-05-01 14:45:00,1.98075,1.98075,1.97935,1.97945,497750000.0
2008-05-01 14:46:00,1.9794,1.97985,1.9792,1.97975,255100000.0
2008-05-01 14:47:00,1.97975,1.9808,1.9797,1.98075,244900000.0
2008-05-01 14:48:00,1.98075,1.98115,1.97995,1.98005,183100000.0
2008-05-01 14:49:00,1.98005,1.9806,1.97995,1.9802,126400000.0
2008-05-01 14:50:00,1.98025,1.98055,1.98025,1.9805,260700000.0
2008-05-01 14:51:00,1.98045,1.98075,1.97995,1.98,285500000.0
2008-05-01 14:52:00,1.98,1.9802,1.9796,1.9801,243500000.0
2008-05-01 14:53:00,1.98005,1.98005,1.97935,1.97955,477400000.0
2008-05-01 14:54:00,1.97955,1.97975,1.9795,1.97955,326900000.0
2008-05-01 14:55:00,1.97955,1.98005,1.9795,1.98005,177100000.0
2008-05-01 14:56:00,1.98005,1.98005,1.9795,1.9799,269900000.0
2008-05-01 14:57:00,1.9799,1.98015,1.9798,1.98005,145500000.0
2008-05-01 14:58:00,1.98005,1.98025,1.97995,1.9801,215100000.0
2008-05-01 14:59:00,1.9801,1.9801,1.97875,1.97875,255275000.0
2008-05-01 15:00:00,1.97875,1.97915,1.9787,1.97905,174600000.0
2008-05-01 15:01:00,1.97905,1.97915,1.9788,1.97885,240600000.0
2008-05-01 15:02:00,1.97885,1.97895,1.9787,1.97895,352200000.0
2008-05-01 15:03:00,1.97895,1.979,1.9781,1.9781,466600000.0
2008-05-01 15:04:00,1.9781,1.9781,1.97715,1.97775,586400002.0
2008-05-01 15:05:00,1.9777,1.9778,1.9764,1.9767,559600000.0
2008-05-01 15:06:00,1.97665,1.9773,1.97665,1.9771,210700000.0
2008-05-01 15:07:00,1.9771,1.9772,1.9766,1.9767,517800000.0
2008-05-01 15:08:00,1.97675,1.97715,1.97675,1.9769,313300000.0
2008-05-01 15:09:00,1.97695,1.97715,1.97685,1.97705,450400000.0
2008-05-01 15:10:00,1.97705,1.9771,1.97675,1.97675,429400000.0
2008-05-01 15:11:00,1.97675,1.97765,1.97675,1.97765,463400000.0
2008-05-01 15:12:00,1.9777,1.97825,1.9777,1.97825,256700000.0
2008-05-01 15:13:00,1.97835,1.9788,1.9782,1.97865,317300000.0
2008-05-01 15:14:00,1.97865,1.97875,1.9781,1.9783,327800000.0
2008-05-01 15:15:00,1.9783,1.97835,1.97815,1.9782,126700000.0
2008-05-01 15:16:00,1.9782,1.9783,1.9781,1.97825,212100000.0
2008-05-01 15:17:00,1.97825,1.9784,1.9781,1.9783,360500000.0
2008-05-01 15:18:00,1.9783,1.9787,1.9783,1.9787,399000000.0
2008-05-01 15:19:00,1.9787,1.9787,1.97855,1.97865,259400000.0
2008-05-01 15:20:00,1.97865,1.97865,1.9781,1.9781,330800000.0
2008-05-01 15:21:00,1.9781,1.9782,1.9777,1.97785,295300000.0
2008-05-01 15:22:00,1.97785,1.9782,1.9778,1.97795,230600000.0
2008-05-01 15:23:00,1.97795,1.97795,1.9777,1.9778,226900000.0
2008-05-01 15:24:00,1.9778,1.9779,1.97745,1.97745,206600000.0
2008-05-01 15:25:00,1.97745,1.9778,1.9773,1.9777,298900000.0
2008-05-01 15:26:00,1.9777,1.9777,1.9774,1.97765,302300000.0
2008-05-01 15:27:00,1.97765,1.9777,1.9774,1.97745,262200000.0
2008-05-01 15:28:00,1.97745,1.9775,1.9773,1.9774,297000000.0
2008-05-01 15:29:00,1.97735,1.9774,1.97635,1.97645,577200000.0
2008-05-01 15:30:00,1.97645,1.97665,1.9763,1.97665,419500000.0
2008-05-01 15:31:00,1.9767,1.9768,1.97665,1.9768,398600000.0
2008-05-01 15:32:00,1.97685,1.9769,1.9767,1.97675,138200000.0
2008-05-01 15:33:00,1.97675,1.9768,1.9762,1.97625,221500000.0
2008-05-01 15:34:00,1.9762,1.97645,1.97615,1.97635,373300000.0
2008-05-01 15:35:00,1.97635,1.97645,1.97615,1.9762,140500000.0
2008-05-01 15:36:00,1.97615,1.97615,1.97585,1.9759,260000001.0
2008-05-01 15:37:00,1.97595,1.97605,1.97555,1.97595,204500000.0
2008-05-01 15:38:00,1.97595,1.976,1.97565,1.97565,163700000.0
2008-05-01 15:39:00,1.9757,1.97575,1.9742,1.9748,348100000.0
2008-05-01 15:40:00,1.97485,1.97545,1.97475,1.975,277400000.0
2008-05-01 15:41:00,1.975,1.97565,1.97495,1.9756,443600000.0
2008-05-01 15:42:00,1.9756,1.97595,1.97555,1.9758,296700000.0
2008-05-01 15:43:00,1.9757,1.97595,1.9756,1.97595,273200000.0
2008-05-01 15:44:00,1.97595,1.97625,1.97535,1.9757,244000000.0
2008-05-01 15:45:00,1.97575,1.97605,1.97565,1.97605,96500000.0
2008-05-01 15:46:00,1.97605,1.97635,1.976,1.97615,249800000.0
2008-05-01 15:47:00,1.97615,1.97635,1.9761,1.97635,181900000.0
2008-05-01 15:48:00,1.97635,1.97635,1.97605,1.9763,100400000.0
2008-05-01 15:49:00,1.9763,1.97645,1.97595,1.97595,255300000.0
2008-05-01 15:50:00,1.97595,1.97615,1.9758,1.9759,200000000.0
2008-05-01 15:51:00,1.9759,1.97595,1.97555,1.97575,206200000.0
2008-05-01 15:52:00,1.9757,1.9758,1.97555,1.9756,68900000.0
2008-05-01 15:53:00,1.97565,1.9757,1.9756,1.9756,18700000.0
2008-05-01 15:54:00,1.97565,1.9761,1.97565,1.9761,149000000.0
2008-05-01 15:55:00,1.9761,1.97625,1.9757,1.976,91200000.0
2008-05-01 15:56:00,1.97595,1.97595,1.9757,1.9759,38700000.0
2008-05-01 15:57:00,1.976,1.97635,1.97585,1.97605,118200000.0
2008-05-01 15:58:00,1.9761,1.97635,1.9758,1.97635,141600000.0
2008-05-01 15:59:00,1.9764,1.9766,1.97565,1.97565,230800000.0
2008-05-01 16:00:00,1.97565,1.97665,1.97525,1.97615,492500000.0
2008-05-01 16:01:00,1.97615,1.97635,1.97545,1.97575,196400000.0
2008-05-01 16:02:00,1.97575,1.9758,1.97515,1.97575,157800000.0
2008-05-01 16:03:00,1.97575,1.9763,1.97545,1.97585,247600000.0
2008-05-01 16:04:00,1.97585,1.97585,1.97545,1.97545,174800000.0
2008-05-01 16:05:00,1.97545,1.97545,1.97495,1.9754,134900000.0
2008-05-01 16:06:00,1.97545,1.97545,1.9749,1.97515,246200000.0
2008-05-01 16:07:00,1.97515,1.97515,1.97475,1.975,329600000.0
2008-05-01 16:08:00,1.97495,1.97515,1.97415,1.9743,389000001.0
2008-05-01 16:09:00,1.9743,1.97455,1.97315,1.9741,368700001.0
2008-05-01 16:10:00,1.97415,1.9742,1.9728,1.973,496300000.0
2008-05-01 16:11:00,1.97305,1.9735,1.97305,1.9731,112500000.0
2008-05-01 16:12:00,1.97305,1.97345,1.97295,1.97315,190300000.0
2008-05-01 16:13:00,1.97305,1.9734,1.9728,1.97295,107950000.0
2008-05-01 16:14:00,1.97295,1.97335,1.97275,1.97325,136900000.0
2008-05-01 16:15:00,1.97325,1.97345,1.97325,1.9734,49200000.0
2008-05-01 16:16:00,1.9733,1.9735,1.973,1.973,74500000.0
2008-05-01 16:17:00,1.973,1.97305,1.9722,1.9724,146700000.0
2008-05-01 16:18:00,1.97245,1.97265,1.97185,1.9721,199399999.0
2008-05-01 16:19:00,1.972,1.97215,1.9718,1.9721,137000000.0
2008-05-01 16:20:00,1.9721,1.973,1.972,1.97285,139000000.0
2008-05-01 16:21:00,1.97285,1.97295,1.97245,1.97255,77300000.0
2008-05-01 16:22:00,1.97265,1.9727,1.9723,1.9723,107400000.0
2008-05-01 16:23:00,1.9723,1.9723,1.9716,1.97165,182300000.0
2008-05-01 16:24:00,1.97165,1.97175,1.9712,1.9717,141700000.0
2008-05-01 16:25:00,1.9717,1.9718,1.9712,1.9715,139200000.0
2008-05-01 16:26:00,1.9716,1.97215,1.9715,1.9721,112500000.0
2008-05-01 16:27:00,1.97215,1.9722,1.97145,1.9715,198700000.0
2008-05-01 16:28:00,1.9715,1.97225,1.9715,1.9721,114200000.0
2008-05-01 16:29:00,1.9721,1.9726,1.9721,1.9725,135800000.0
2008-05-01 16:30:00,1.9726,1.9728,1.97245,1.9728,89100000.0
2008-05-01 16:31:00,1.9728,1.97305,1.9728,1.9729,148600000.0
2008-05-01 16:32:00,1.9729,1.9729,1.97225,1.9725,114500000.0
2008-05-01 16:33:00,1.9726,1.9727,1.9721,1.97215,165499999.0
2008-05-01 16:34:00,1.9721,1.9723,1.9719,1.9723,59100000.0
2008-05-01 16:35:00,1.97225,1.9723,1.97165,1.97195,261200000.0
2008-05-01 16:36:00,1.9719,1.97215,1.9714,1.9714,113800000.0
2008-05-01 16:37:00,1.9714,1.9721,1.9714,1.9721,111900000.0
2008-05-01 16:38:00,1.9721,1.97215,1.9713,1.9716,173000000.0
2008-05-01 16:39:00,1.97165,1.97195,1.97135,1.97165,244900000.0
2008-05-01 16:40:00,1.97165,1.97205,1.97165,1.97185,85400000.0
2008-05-01 16:41:00,1.97185,1.97195,1.9714,1.97195,111100000.0
2008-05-01 16:42:00,1.97195,1.97225,1.9715,1.9719,131400000.0
2008-05-01 16:43:00,1.97195,1.97235,1.97165,1.97165,157500000.0
2008-05-01 16:44:00,1.9717,1.9723,1.97145,1.97155,221500000.0
2008-05-01 16:45:00,1.97155,1.97215,1.97155,1.9719,159000000.0
2008-05-01 16:46:00,1.97195,1.97195,1.97155,1.9717,107400000.0
2008-05-01 16:47:00,1.97165,1.97235,1.9716,1.97235,104100000.0
2008-05-01 16:48:00,1.97235,1.97285,1.97225,1.97225,341299998.0
2008-05-01 16:49:00,1.97225,1.9723,1.97205,1.9723,106500000.0
2008-05-01 16:50:00,1.9723,1.9725,1.9722,1.97245,107000000.0
2008-05-01 16:51:00,1.9725,1.9728,1.9724,1.97265,98300000.0
2008-05-01 16:52:00,1.97265,1.97275,1.97255,1.97275,126400000.0
2008-05-01 16:53:00,1.97275,1.97275,1.97225,1.9723,217300000.0
2008-05-01 16:54:00,1.97235,1.9732,1.9723,1.97265,248900000.0
2008-05-01 16:55:00,1.97265,1.97365,1.97265,1.9733,327600000.0
2008-05-01 16:56:00,1.97335,1.9738,1.97335,1.9736,134500000.0
2008-05-01 16:57:00,1.9736,1.9738,1.9736,1.97365,79500000.0
2008-05-01 16:58:00,1.9737,1.9738,1.9736,1.97375,132000000.0
2008-05-01 16:59:00,1.9738,1.97485,1.9737,1.97445,306500000.0
2008-05-01 17:00:00,1.9745,1.97465,1.97425,1.9746,221400000.0
2008-05-01 17:01:00,1.97455,1.97485,1.9744,1.97475,228800000.0
2008-05-01 17:02:00,1.97475,1.97485,1.97465,1.97475,248800000.0
2008-05-01 17:03:00,1.97475,1.97485,1.97435,1.97435,242200000.0
2008-05-01 17:04:00,1.97435,1.9745,1.9742,1.97425,127700000.0
2008-05-01 17:05:00,1.97425,1.97425,1.97405,1.97415,236800000.0
2008-05-01 17:06:00,1.97415,1.9746,1.97415,1.9746,320800000.0
2008-05-01 17:07:00,1.97465,1.97475,1.97455,1.97465,401700000.0
2008-05-01 17:08:00,1.9746,1.97465,1.974,1.974,188200000.0
2008-05-01 17:09:00,1.974,1.9745,1.974,1.97425,197200000.0
2008-05-01 17:10:00,1.9742,1.9744,1.9741,1.97425,174400000.0
2008-05-01 17:11:00,1.9743,1.9745,1.97425,1.97445,91400000.0
2008-05-01 17:12:00,1.97445,1.97445,1.97405,1.97435,347800000.0
2008-05-01 17:13:00,1.97435,1.97445,1.974,1.97405,393900001.0
2008-05-01 17:14:00,1.97405,1.97405,1.97365,1.9738,607100000.0
2008-05-01 17:15:00,1.97385,1.97445,1.97375,1.97445,113000000.0
2008-05-01 17:16:00,1.97445,1.97465,1.974,1.9744,283800000.0
2008-05-01 17:17:00,1.9744,1.9744,1.9739,1.9739,318000000.0
2008-05-01 17:18:00,1.9739,1.9739,1.9734,1.9739,210800000.0
2008-05-01 17:19:00,1.9739,1.97475,1.9739,1.97475,52700000.0
2008-05-01 17:20:00,1.97475,1.97505,1.97475,1.9748,95600000.0
2008-05-01 17:21:00,1.9748,1.97515,1.9748,1.975,53800000.0
2008-05-01 17:22:00,1.9749,1.97515,1.97475,1.97485,115299999.0
2008-05-01 17:23:00,1.9748,1.9751,1.97475,1.97475,79700000.0
2008-05-01 17:24:00,1.9748,1.9749,1.97465,1.97465,61300000.0
2008-05-01 17:25:00,1.97465,1.97495,1.97425,1.97435,130900000.0
2008-05-01 17:26:00,1.97435,1.9745,1.97425,1.9744,78000000.0
2008-05-01 17:27:00,1.97435,1.97505,1.97435,1.97465,133000000.0
2008-05-01 17:28:00,1.9746,1.97465,1.9744,1.9744,109000000.0
2008-05-01 17:29:00,1.97445,1.97455,1.9743,1.9743,41600000.0
2008-05-01 17:30:00,1.9743,1.9743,1.97415,1.9742,81200000.0
2008-05-01 17:31:00,1.9742,1.97425,1.9738,1.97385,142300000.0
2008-05-01 17:32:00,1.9739,1.9741,1.97385,1.9739,61900000.0
2008-05-01 17:33:00,1.9739,1.97395,1.97375,1.9738,77700000.0
2008-05-01 17:34:00,1.9738,1.97395,1.9738,1.97385,35100000.0
2008-05-01 17:35:00,1.9739,1.97435,1.9739,1.97415,72200000.0
2008-05-01 17:36:00,1.9741,1.9742,1.9739,1.974,97200000.0
2008-05-01 17:37:00,1.974,1.97425,1.974,1.9741,40800000.0
2008-05-01 17:38:00,1.9741,1.97415,1.97375,1.97385,90800000.0
2008-05-01 17:39:00,1.97375,1.9738,1.9736,1.97365,106200000.0
2008-05-01 17:40:00,1.9737,1.9742,1.9737,1.9742,96599999.0
2008-05-01 17:41:00,1.9742,1.97435,1.97395,1.9742,132300000.0
2008-05-01 17:42:00,1.97415,1.97415,1.974,1.97415,22200000.0
2008-05-01 17:43:00,1.97415,1.97445,1.97415,1.97435,78300000.0
2008-05-01 17:44:00,1.9744,1.9744,1.97425,1.9743,27400000.0
2008-05-01 17:45:00,1.97425,1.9744,1.97425,1.9744,37000000.0
2008-05-01 17:46:00,1.9744,1.9744,1.9743,1.9744,4200000.0
2008-05-01 17:47:00,1.97435,1.97485,1.9743,1.97485,51100000.0
2008-05-01 17:48:00,1.9748,1.9757,1.97475,1.97555,187300000.0
2008-05-01 17:49:00,1.9756,1.9757,1.97555,1.9756,97200000.0
2008-05-01 17:50:00,1.97555,1.9757,1.9755,1.9756,117900000.0
2008-05-01 17:51:00,1.9756,1.9756,1.97545,1.9755,102000000.0
2008-05-01 17:52:00,1.97555,1.9756,1.9752,1.97525,101900000.0
2008-05-01 17:53:00,1.97525,1.97525,1.97495,1.975,84700000.0
2008-05-01 17:54:00,1.975,1.97525,1.975,1.9752,47700000.0
2008-05-01 17:55:00,1.9752,1.9752,1.9745,1.9747,99100000.0
2008-05-01 17:56:00,1.97465,1.97475,1.97455,1.9746,135700000.0
2008-05-01 17:57:00,1.9746,1.97465,1.97455,1.97465,46200000.0
2008-05-01 17:58:00,1.97465,1.9747,1.97465,1.9747,40000000.0
2008-05-01 17:59:00,1.9747,1.9747,1.97465,1.9747,17100000.0
2008-05-01 18:00:00,1.9747,1.97475,1.97465,1.9747,101500000.0
2008-05-01 18:01:00,1.9747,1.9747,1.9744,1.9745,42600000.0
2008-05-01 18:02:00,1.97445,1.9745,1.9744,1.9744,53200000.0
2008-05-01 18:03:00,1.9744,1.97475,1.9744,1.97475,107200000.0
2008-05-01 18:04:00,1.9747,1.97475,1.9744,1.97445,219200000.0
2008-05-01 18:05:00,1.97455,1.97455,1.9743,1.9743,164400000.0
2008-05-01 18:06:00,1.97425,1.9745,1.97425,1.97435,335600000.0
2008-05-01 18:07:00,1.9743,1.97435,1.9743,1.9743,41300000.0
2008-05-01 18:08:00,1.97435,1.97435,1.9743,1.9743,51200000.0
2008-05-01 18:09:00,1.9743,1.9743,1.97425,1.9743,94100000.0
2008-05-01 18:10:00,1.9743,1.97445,1.9741,1.9741,142400000.0
2008-05-01 18:11:00,1.9741,1.97415,1.97405,1.97405,36500000.0
2008-05-01 18:12:00,1.97405,1.97405,1.97395,1.97405,116200000.0
2008-05-01 18:13:00,1.97405,1.9741,1.97395,1.974,159400000.0
2008-05-01 18:14:00,1.974,1.97405,1.974,1.97405,8800000.0
2008-05-01 18:15:00,1.974,1.97405,1.97395,1.97395,58600000.0
2008-05-01 18:16:00,1.97395,1.97405,1.97385,1.9739,108400000.0
2008-05-01 18:17:00,1.9739,1.9739,1.97385,1.9739,26400000.0
2008-05-01 18:18:00,1.9739,1.974,1.9739,1.974,110500000.0
2008-05-01 18:19:00,1.974,1.9743,1.97395,1.97425,200300000.0
2008-05-01 18:20:00,1.97425,1.9743,1.974,1.9741,99800000.0
2008-05-01 18:21:00,1.9741,1.9742,1.97395,1.97395,62700000.0
2008-05-01 18:22:00,1.97395,1.97415,1.97395,1.97405,92000000.0
2008-05-01 18:23:00,1.97405,1.97415,1.97395,1.97415,48000000.0
2008-05-01 18:24:00,1.97415,1.97445,1.97405,1.97435,104700000.0
2008-05-01 18:25:00,1.97435,1.97435,1.97405,1.97415,57200000.0
2008-05-01 18:26:00,1.97415,1.9743,1.9741,1.97425,26400000.0
2008-05-01 18:27:00,1.97425,1.97435,1.9738,1.97385,131500000.0
2008-05-01 18:28:00,1.97385,1.97385,1.97375,1.9738,53000000.0
2008-05-01 18:29:00,1.97375,1.9741,1.97375,1.97375,158600000.0
2008-05-01 18:30:00,1.97375,1.97385,1.9736,1.97385,109200000.0
2008-05-01 18:31:00,1.97395,1.97405,1.97385,1.97395,88600000.0
2008-05-01 18:32:00,1.97395,1.97395,1.9738,1.97385,70650000.0
2008-05-01 18:33:00,1.9738,1.97385,1.97355,1.97355,107300000.0
2008-05-01 18:34:00,1.97355,1.97355,1.9731,1.97315,179100000.0
2008-05-01 18:35:00,1.97315,1.9732,1.9731,1.9732,50400000.0
2008-05-01 18:36:00,1.97325,1.97345,1.97325,1.9734,58400000.0
2008-05-01 18:37:00,1.9734,1.9738,1.9734,1.9738,84800000.0
2008-05-01 18:38:00,1.9737,1.9738,1.97335,1.97335,77900000.0
2008-05-01 18:39:00,1.97335,1.97335,1.97325,1.9733,81600000.0
2008-05-01 18:40:00,1.9733,1.97335,1.97315,1.9733,81600000.0
2008-05-01 18:41:00,1.9733,1.9733,1.97325,1.97325,101600000.0
2008-05-01 18:42:00,1.97325,1.9734,1.97305,1.97315,118000000.0
2008-05-01 18:43:00,1.97315,1.9732,1.97305,1.9731,55200000.0
2008-05-01 18:44:00,1.9731,1.97335,1.97305,1.9733,184000000.0
2008-05-01 18:45:00,1.9733,1.9734,1.97325,1.97335,107100000.0
2008-05-01 18:46:00,1.97335,1.97335,1.9733,1.9733,42900000.0
2008-05-01 18:47:00,1.9733,1.9733,1.97325,1.9733,63200000.0
2008-05-01 18:48:00,1.9733,1.9733,1.9731,1.9732,45000000.0
2008-05-01 18:49:00,1.9732,1.9732,1.9729,1.973,85700000.0
2008-05-01 18:50:00,1.97305,1.97335,1.973,1.97305,41000000.0
2008-05-01 18:51:00,1.973,1.97305,1.9729,1.9729,186200000.0
2008-05-01 18:52:00,1.9729,1.97295,1.9726,1.9728,178600000.0
2008-05-01 18:53:00,1.97275,1.97295,1.97265,1.9728,87800000.0
2008-05-01 18:54:00,1.9728,1.97285,1.97245,1.97245,146500000.0
2008-05-01 18:55:00,1.97245,1.9725,1.9723,1.97235,97799998.0
2008-05-01 18:56:00,1.97235,1.97305,1.97235,1.973,129000000.0
2008-05-01 18:57:00,1.973,1.9736,1.9729,1.9736,204300000.0
2008-05-01 18:58:00,1.9736,1.97435,1.9736,1.97415,145000000.0
2008-05-01 18:59:00,1.97405,1.9741,1.973,1.973,88300000.0
2008-05-01 19:00:00,1.973,1.97345,1.97295,1.97345,56200000.0
2008-05-01 19:01:00,1.97355,1.97355,1.9728,1.97305,117800000.0
2008-05-01 19:02:00,1.973,1.97305,1.97295,1.973,57800000.0
2008-05-01 19:03:00,1.97305,1.9734,1.97305,1.9731,88700000.0
2008-05-01 19:04:00,1.97305,1.9731,1.97275,1.9728,112000000.0
2008-05-01 19:05:00,1.9728,1.9728,1.9725,1.9727,54400000.0
2008-05-01 19:06:00,1.9727,1.9728,1.9727,1.9728,4000000.0
2008-05-01 19:07:00,1.97275,1.97285,1.97275,1.9728,35100000.0
2008-05-01 19:08:00,1.9728,1.97285,1.9726,1.97265,88100000.0
2008-05-01 19:09:00,1.97265,1.9729,1.9726,1.97265,123600000.0
2008-05-01 19:10:00,1.97265,1.97275,1.9725,1.97255,182700000.0
2008-05-01 19:11:00,1.9725,1.9728,1.9725,1.9728,23700000.0
2008-05-01 19:12:00,1.9728,1.9728,1.97265,1.97265,11400000.0
2008-05-01 19:13:00,1.97265,1.97285,1.97245,1.9726,75900000.0
2008-05-01 19:14:00,1.9726,1.97275,1.97255,1.97265,39200000.0
2008-05-01 19:15:00,1.97265,1.9732,1.97265,1.97315,96000000.0
2008-05-01 19:16:00,1.97315,1.97335,1.9728,1.9728,62300000.0
2008-05-01 19:17:00,1.97275,1.9729,1.97245,1.9725,60200000.0
2008-05-01 19:18:00,1.9725,1.97255,1.97235,1.97245,49700000.0
2008-05-01 19:19:00,1.97245,1.9725,1.9724,1.9725,21000000.0
2008-05-01 19:20:00,1.9725,1.97285,1.9725,1.9727,50400000.0
2008-05-01 19:21:00,1.9727,1.97295,1.9725,1.9725,75800000.0
2008-05-01 19:22:00,1.97255,1.9731,1.97255,1.9731,125700000.0
2008-05-01 19:23:00,1.9731,1.9734,1.97265,1.97265,105700000.0
2008-05-01 19:24:00,1.97265,1.9728,1.97235,1.97245,99900000.0
2008-05-01 19:25:00,1.97245,1.9725,1.97235,1.9725,44400000.0
2008-05-01 19:26:00,1.9725,1.9727,1.9725,1.9727,23200000.0
2008-05-01 19:27:00,1.9727,1.9728,1.97235,1.9724,51100000.0
2008-05-01 19:28:00,1.97235,1.97245,1.9723,1.9724,89400000.0
2008-05-01 19:29:00,1.9726,1.97275,1.97245,1.9725,130300000.0
2008-05-01 19:30:00,1.97255,1.9728,1.97245,1.9725,98300000.0
2008-05-01 19:31:00,1.97255,1.97335,1.97255,1.97335,56700000.0
2008-05-01 19:32:00,1.97335,1.97345,1.97335,1.97345,12700000.0
2008-05-01 19:33:00,1.97345,1.97375,1.9734,1.97375,78400000.0
2008-05-01 19:34:00,1.97365,1.97365,1.9732,1.97325,43200000.0
2008-05-01 19:35:00,1.97325,1.97355,1.97325,1.9734,30500000.0
2008-05-01 19:36:00,1.9734,1.9734,1.9731,1.97315,27800000.0
2008-05-01 19:37:00,1.9731,1.9732,1.9729,1.9732,25900000.0
2008-05-01 19:38:00,1.97325,1.97325,1.973,1.97305,23800000.0
2008-05-01 19:39:00,1.9731,1.97325,1.973,1.973,29100000.0
2008-05-01 19:40:00,1.97305,1.97305,1.973,1.973,3700000.0
2008-05-01 19:41:00,1.973,1.973,1.9728,1.9728,17600000.0
2008-05-01 19:42:00,1.97285,1.973,1.9728,1.973,11600000.0
2008-05-01 19:43:00,1.973,1.9732,1.9728,1.973,56600000.0
2008-05-01 19:44:00,1.97305,1.97325,1.97305,1.9732,17900000.0
2008-05-01 19:45:00,1.9732,1.9732,1.973,1.9731,30900000.0
2008-05-01 19:46:00,1.97315,1.9733,1.97315,1.9733,6300000.0
2008-05-01 19:47:00,1.97325,1.97335,1.97305,1.97305,115700000.0
2008-05-01 19:48:00,1.97305,1.9731,1.97285,1.973,59200000.0
2008-05-01 19:49:00,1.973,1.973,1.9728,1.97285,17700000.0
2008-05-01 19:50:00,1.9728,1.97295,1.9728,1.9729,20000000.0
2008-05-01 19:51:00,1.97295,1.97305,1.9729,1.973,93000000.0
2008-05-01 19:52:00,1.97295,1.973,1.9729,1.9729,13000000.0
2008-05-01 19:53:00,1.9729,1.9729,1.9727,1.97275,31700000.0
2008-05-01 19:54:00,1.9727,1.97305,1.9726,1.97295,87800000.0
2008-05-01 19:55:00,1.97295,1.973,1.9729,1.973,9100000.0
2008-05-01 19:56:00,1.9729,1.9729,1.97255,1.9726,61300000.0
2008-05-01 19:57:00,1.9726,1.97265,1.97245,1.9725,229300000.0
2008-05-01 19:58:00,1.9725,1.97265,1.9725,1.9726,30800000.0
2008-05-01 19:59:00,1.9726,1.97265,1.97225,1.9723,88500000.0
2008-05-01 20:00:00,1.9723,1.97235,1.97225,1.97225,48100000.0
2008-05-01 20:01:00,1.97225,1.9723,1.972,1.97225,79300000.0
2008-05-01 20:02:00,1.97225,1.97265,1.97215,1.97265,30700000.0
2008-05-01 20:03:00,1.97265,1.97275,1.97215,1.97225,105600000.0
2008-05-01 20:04:00,1.9722,1.9722,1.97175,1.9718,111800000.0
2008-05-01 20:05:00,1.9718,1.97185,1.9717,1.9717,111100000.0
2008-05-01 20:06:00,1.9717,1.97185,1.9716,1.97175,57900000.0
2008-05-01 20:07:00,1.97175,1.97235,1.97175,1.9722,79700000.0
2008-05-01 20:08:00,1.9722,1.9728,1.9722,1.97245,60800000.0
2008-05-01 20:09:00,1.9725,1.9726,1.97245,1.97255,25200000.0
2008-05-01 20:10:00,1.97255,1.97275,1.97255,1.9726,35100000.0
2008-05-01 20:11:00,1.9726,1.97295,1.97255,1.9727,128900000.0
2008-05-01 20:12:00,1.9727,1.9728,1.97265,1.9728,80300000.0
2008-05-01 20:13:00,1.9728,1.9728,1.9727,1.9727,18200000.0
2008-05-01 20:14:00,1.9727,1.97275,1.9727,1.97275,28700000.0
2008-05-01 20:15:00,1.97275,1.97305,1.97275,1.97285,26400000.0
2008-05-01 20:16:00,1.9729,1.97325,1.9729,1.97325,43900000.0
2008-05-01 20:17:00,1.97325,1.9733,1.9732,1.9733,9600000.0
2008-05-01 20:18:00,1.97325,1.97335,1.97325,1.9733,17700000.0
2008-05-01 20:19:00,1.97325,1.97335,1.97325,1.97335,5300000.0
2008-05-01 20:20:00,1.97345,1.97345,1.97325,1.9733,29500000.0
2008-05-01 20:21:00,1.9733,1.9733,1.97285,1.973,102200000.0
2008-05-01 20:22:00,1.97305,1.9732,1.97305,1.97315,27200000.0
2008-05-01 20:23:00,1.97315,1.9732,1.97275,1.9728,70500000.0
2008-05-01 20:24:00,1.9728,1.9733,1.9728,1.97325,78900000.0
2008-05-01 20:25:00,1.97325,1.9739,1.97315,1.9739,107100000.0
2008-05-01 20:26:00,1.97395,1.9741,1.97395,1.974,16800000.0
2008-05-01 20:27:00,1.974,1.974,1.97395,1.974,7900000.0
2008-05-01 20:28:00,1.974,1.97425,1.97385,1.97405,67500000.0
2008-05-01 20:29:00,1.97405,1.97405,1.9736,1.97395,75300000.0
2008-05-01 20:30:00,1.97385,1.97385,1.9732,1.9733,94500000.0
2008-05-01 20:31:00,1.9733,1.9733,1.9732,1.9732,29500000.0
2008-05-01 20:32:00,1.9732,1.9733,1.9732,1.9732,11500000.0
2008-05-01 20:33:00,1.97325,1.97335,1.9732,1.9732,19100000.0
2008-05-01 20:34:00,1.9732,1.97325,1.9732,1.9732,25000000.0
2008-05-01 20:35:00,1.9732,1.9732,1.9727,1.973,58100000.0
2008-05-01 20:36:00,1.973,1.9732,1.973,1.9732,28700000.0
2008-05-01 20:37:00,1.9732,1.9734,1.9732,1.9734,23800000.0
2008-05-01 20:38:00,1.9734,1.9736,1.9734,1.9736,14700000.0
2008-05-01 20:39:00,1.9736,1.9737,1.9736,1.9736,11200000.0
2008-05-01 20:40:00,1.9736,1.9737,1.97355,1.9736,36100000.0
2008-05-01 20:41:00,1.9737,1.9738,1.97365,1.97375,31900000.0
2008-05-01 20:42:00,1.97395,1.97405,1.97375,1.97405,89900000.0
2008-05-01 20:43:00,1.9742,1.97455,1.9742,1.97455,49400000.0
2008-05-01 20:44:00,1.97455,1.97455,1.97395,1.9742,105500000.0
2008-05-01 20:45:00,1.97425,1.97465,1.97415,1.97455,184400000.0
2008-05-01 20:46:00,1.97455,1.97455,1.97435,1.97445,54900000.0
2008-05-01 20:47:00,1.97435,1.97445,1.97435,1.97435,32100000.0
2008-05-01 20:48:00,1.97435,1.97455,1.9743,1.97445,30600000.0
2008-05-01 20:49:00,1.97455,1.97455,1.97445,1.97445,30300000.0
2008-05-01 20:50:00,1.97455,1.97455,1.97445,1.97455,82200000.0
2008-05-01 20:51:00,1.97445,1.97445,1.97445,1.97445,60800000.0
2008-05-01 20:52:00,1.97445,1.97445,1.97445,1.97445,10900000.0
2008-05-01 20:53:00,1.97445,1.97445,1.97415,1.9742,146700000.0
2008-05-01 20:54:00,1.9742,1.9742,1.9728,1.9729,176900000.0
2008-05-01 20:55:00,1.9729,1.9731,1.9727,1.9728,61800000.0
2008-05-01 20:56:00,1.9728,1.9734,1.97265,1.9734,106500000.0
2008-05-01 20:57:00,1.9734,1.9734,1.9731,1.97315,31100000.0
2008-05-01 20:58:00,1.97315,1.97375,1.97315,1.9735,60900000.0
2008-05-01 20:59:00,1.97345,1.97375,1.97335,1.97365,107300000.0
2008-05-01 21:00:00,1.97365,1.97365,1.97365,1.97365,16000000.0
2008-05-01 21:01:00,1.97365,1.9738,1.97355,1.97355,37000000.0
2008-05-01 21:02:00,1.97355,1.97375,1.9734,1.97355,37000000.0
2008-05-01 21:03:00,1.97355,1.974,1.9732,1.97345,116800000.0
2008-05-01 21:04:00,1.9736,1.97375,1.9735,1.9736,44800000.0
2008-05-01 21:05:00,1.97365,1.97375,1.97365,1.97375,8200000.0
2008-05-01 21:06:00,1.97375,1.97385,1.97365,1.97385,29900000.0
2008-05-01 21:07:00,1.97375,1.97405,1.97365,1.97405,99100000.0
2008-05-01 21:08:00,1.97405,1.97445,1.9739,1.9739,50600000.0
2008-05-01 21:09:00,1.9741,1.97445,1.974,1.97445,110400000.0
2008-05-01 21:10:00,1.97445,1.9745,1.97445,1.9745,9400000.0
2008-05-01 21:11:00,1.9745,1.9745,1.9744,1.9745,36900000.0
2008-05-01 21:12:00,1.97465,1.97515,1.97455,1.975,57400000.0
2008-05-01 21:13:00,1.975,1.97525,1.97485,1.97525,58200000.0
2008-05-01 21:14:00,1.97525,1.97525,1.9748,1.975,98600000.0
2008-05-01 21:15:00,1.975,1.975,1.9749,1.97495,15500000.0
2008-05-01 21:16:00,1.9749,1.975,1.9748,1.9748,2600000.0
2008-05-01 21:17:00,1.97485,1.975,1.97455,1.975,76000000.0
2008-05-01 21:18:00,1.975,1.97505,1.975,1.975,13000000.0
2008-05-01 21:19:00,1.975,1.975,1.975,1.975,500000.0
2008-05-01 21:20:00,1.97495,1.97495,1.97485,1.97485,9700000.0
2008-05-01 21:21:00,1.97485,1.97485,1.9745,1.97455,31700000.0
2008-05-01 21:22:00,1.9745,1.9745,1.97395,1.97395,86800000.0
2008-05-01 21:23:00,1.9739,1.9739,1.97385,1.9739,1500000.0
2008-05-01 21:24:00,1.97385,1.9739,1.97375,1.97375,11400000.0
2008-05-01 21:25:00,1.9737,1.9738,1.97365,1.97375,64500000.0
2008-05-01 21:26:00,1.97375,1.9738,1.97375,1.9738,1000000.0
2008-05-01 21:27:00,1.97385,1.97385,1.97385,1.97385,29100000.0
2008-05-01 21:28:00,1.9739,1.974,1.9739,1.97395,33100000.0
2008-05-01 21:29:00,1.97395,1.97425,1.97395,1.97425,124200000.0
2008-05-01 21:30:00,1.97425,1.97445,1.974,1.97415,70000000.0
2008-05-01 21:31:00,1.9741,1.9742,1.97395,1.9741,34400000.0
2008-05-01 21:32:00,1.97415,1.97435,1.9739,1.97415,54800000.0
2008-05-01 21:33:00,1.9741,1.9741,1.97385,1.97385,29600000.0
2008-05-01 21:34:00,1.9741,1.97445,1.9739,1.9741,22700000.0
2008-05-01 21:35:00,1.97435,1.9744,1.9741,1.9744,6900000.0
2008-05-01 21:36:00,1.97435,1.9744,1.9739,1.9744,13900000.0
2008-05-01 21:37:00,1.97435,1.97455,1.9738,1.9738,67700000.0
2008-05-01 21:38:00,1.97375,1.97375,1.9732,1.97325,122400000.0
2008-05-01 21:39:00,1.97325,1.9733,1.97315,1.9733,40600000.0
2008-05-01 21:40:00,1.97345,1.97345,1.9734,1.9734,6000000.0
2008-05-01 21:41:00,1.9734,1.97355,1.9734,1.9734,13000000.0
2008-05-01 21:42:00,1.97345,1.97445,1.97345,1.97445,42100000.0
2008-05-01 21:43:00,1.97435,1.97435,1.97335,1.9742,67000000.0
2008-05-01 21:44:00,1.97425,1.97445,1.97415,1.97445,55000000.0
2008-05-01 21:45:00,1.97445,1.97445,1.97445,1.97445,6400000.0
2008-05-01 21:46:00,1.97445,1.97475,1.97435,1.9747,102300000.0
2008-05-01 21:47:00,1.97465,1.975,1.97465,1.975,32600000.0
2008-05-01 21:48:00,1.975,1.97525,1.9748,1.975,49100000.0
2008-05-01 21:49:00,1.975,1.975,1.9749,1.97495,4100000.0
2008-05-01 21:50:00,1.97515,1.97525,1.97495,1.97505,49200000.0
2008-05-01 21:51:00,1.97505,1.97505,1.9749,1.975,55900000.0
2008-05-01 21:52:00,1.975,1.97515,1.975,1.97515,4500000.0
2008-05-01 21:53:00,1.97515,1.9752,1.9748,1.97485,62900000.0
2008-05-01 21:54:00,1.97485,1.9749,1.97485,1.9749,3500000.0
2008-05-01 21:55:00,1.97485,1.97495,1.97485,1.97495,29600000.0
2008-05-01 21:56:00,1.97495,1.97495,1.97495,1.97495,2200000.0
2008-05-01 21:57:00,1.97495,1.97495,1.97495,1.97495,1500000.0
2008-05-01 21:58:00,1.9748,1.9748,1.97475,1.97475,26600000.0
2008-05-01 21:59:00,1.97475,1.97485,1.97475,1.9748,68500000.0
2008-05-01 22:00:00,1.9748,1.9748,1.9748,1.9748,1500000.0
2008-05-01 22:01:00,1.97485,1.97495,1.97475,1.97495,55800000.0
2008-05-01 22:02:00,1.97495,1.97495,1.97475,1.97475,79100000.0
2008-05-01 22:03:00,1.97475,1.97495,1.9747,1.9747,8100000.0
2008-05-01 22:04:00,1.9747,1.97485,1.9739,1.97395,78700000.0
2008-05-01 22:05:00,1.97405,1.97405,1.974,1.974,2500000.0
2008-05-01 22:06:00,1.9742,1.97425,1.9742,1.97425,3000000.0
2008-05-01 22:07:00,1.9743,1.9748,1.9743,1.9745,26200000.0
2008-05-01 22:08:00,1.9747,1.97495,1.9745,1.97495,29300000.0
2008-05-01 22:09:00,1.97495,1.97525,1.97495,1.97495,31900000.0
2008-05-01 22:10:00,1.975,1.975,1.97495,1.97495,31000000.0
2008-05-01 22:11:00,1.97495,1.975,1.97495,1.975,12600000.0
2008-05-01 22:12:00,1.97505,1.97515,1.97495,1.975,12600000.0
2008-05-01 22:13:00,1.97495,1.97505,1.97495,1.975,22800000.0
2008-05-01 22:14:00,1.975,1.975,1.975,1.975,500000.0
2008-05-01 22:15:00,1.97495,1.975,1.97495,1.975,20100000.0
2008-05-01 22:16:00,1.975,1.97525,1.975,1.9751,23800000.0
2008-05-01 22:17:00,1.9751,1.9751,1.9751,1.9751,1200000.0
2008-05-01 22:18:00,1.97465,1.97489,1.97465,1.97487,54000000.0
2008-05-01 22:19:00,1.97515,1.97515,1.97515,1.97515,1200000.0
2008-05-01 22:20:00,1.97515,1.97515,1.9751,1.9751,240000.0
2008-05-01 22:21:00,1.97495,1.97495,1.9748,1.9748,9500000.0
2008-05-01 22:22:00,1.9747,1.9747,1.9743,1.9743,21500000.0
2008-05-01 22:23:00,1.97445,1.9748,1.97445,1.97465,8800000.0
2008-05-01 22:24:00,1.97475,1.97475,1.9744,1.9744,12300000.0
2008-05-01 22:25:00,1.97435,1.97435,1.97435,1.97435,3000000.0
2008-05-01 22:26:00,1.9742,1.9742,1.9741,1.9741,5100000.0
2008-05-01 22:27:00,1.97415,1.97435,1.9741,1.9741,7600000.0
2008-05-01 22:28:00,1.97415,1.9742,1.97415,1.9742,1500000.0
2008-05-01 22:29:00,1.9743,1.97435,1.97405,1.97405,13700000.0
2008-05-01 22:30:00,1.9741,1.97445,1.974,1.974,22900000.0
2008-05-01 22:31:00,1.9741,1.9746,1.97405,1.9744,27200000.0
2008-05-01 22:32:00,1.9744,1.9744,1.97435,1.9744,8000000.0
2008-05-01 22:33:00,1.9744,1.97455,1.9744,1.97455,3500000.0
2008-05-01 22:34:00,1.97455,1.97455,1.97455,1.97455,5000000.0
2008-05-01 22:35:00,1.9747,1.9747,1.9747,1.9747,1500000.0
2008-05-01 22:36:00,1.97465,1.97465,1.97445,1.97445,28300000.0
2008-05-01 22:37:00,1.9744,1.9747,1.97425,1.9744,16100000.0
2008-05-01 22:38:00,1.97445,1.97465,1.97435,1.97435,9100000.0
2008-05-01 22:39:00,1.974,1.97422,1.97395,1.97396,113700000.0
2008-05-01 22:40:00,1.97425,1.97425,1.9741,1.97425,27800000.0
2008-05-01 22:41:00,1.97415,1.9742,1.9741,1.9742,19600000.0
2008-05-01 22:42:00,1.9742,1.9742,1.9742,1.9742,500000.0
2008-05-01 22:43:00,1.97415,1.97445,1.97415,1.97425,34900000.0
2008-05-01 22:44:00,1.97435,1.9744,1.97435,1.9744,2900000.0
2008-05-01 22:45:00,1.97445,1.97455,1.97435,1.97455,11500000.0
2008-05-01 22:46:00,1.97435,1.97435,1.97435,1.97435,5400000.0
2008-05-01 22:47:00,1.97435,1.9746,1.97435,1.97435,13000000.0
2008-05-01 22:48:00,1.9743,1.97455,1.9743,1.9745,19500000.0
2008-05-01 22:49:00,1.9745,1.9746,1.97435,1.97445,11200000.0
2008-05-01 22:50:00,1.97445,1.97455,1.97415,1.9742,74000000.0
2008-05-01 22:51:00,1.9742,1.9746,1.97415,1.9744,209200000.0
2008-05-01 22:52:00,1.9744,1.9745,1.974,1.97435,78700000.0
2008-05-01 22:53:00,1.97445,1.97455,1.9744,1.97455,46000000.0
2008-05-01 22:54:00,1.97455,1.9746,1.97455,1.9746,7700000.0
2008-05-01 22:55:00,1.97465,1.97475,1.9746,1.97465,29400000.0
2008-05-01 22:56:00,1.9747,1.9747,1.97465,1.97465,31300000.0
2008-05-01 22:57:00,1.9747,1.9747,1.9747,1.9747,500000.0
2008-05-01 22:58:00,1.9747,1.9747,1.9747,1.9747,16400000.0
2008-05-01 22:59:00,1.9747,1.9748,1.9747,1.9747,33700000.0
2008-05-01 23:00:00,1.9745,1.97464,1.97434,1.97447,32400000.0
2008-05-01 23:01:00,1.9746,1.9746,1.9746,1.9746,2000000.0
2008-05-01 23:02:00,1.97437,1.97437,1.97433,1.97437,35600000.0
2008-05-01 23:03:00,1.97435,1.97444,1.97434,1.97436,146400000.0
2008-05-01 23:04:00,1.9744,1.9745,1.9744,1.9744,4300000.0
2008-05-01 23:05:00,1.97428,1.97435,1.97409,1.97434,94300000.0
2008-05-01 23:06:00,1.9744,1.97455,1.9742,1.9742,18800000.0
2008-05-01 23:07:00,1.9742,1.9742,1.9739,1.9739,65400000.0
2008-05-01 23:08:00,1.9739,1.97395,1.9733,1.9735,44600000.0
2008-05-01 23:09:00,1.97355,1.97355,1.9735,1.9735,18400000.0
2008-05-01 23:10:00,1.97401,1.97401,1.97342,1.9737,24600000.0
2008-05-01 23:11:00,1.9737,1.9739,1.9734,1.9735,134200000.0
2008-05-01 23:12:00,1.9735,1.9735,1.9735,1.9735,18400000.0
2008-05-01 23:13:00,1.9735,1.97357,1.97349,1.97349,22800000.0
2008-05-01 23:14:00,1.9735,1.9735,1.9735,1.9735,20000000.0
2008-05-01 23:15:00,1.9735,1.97365,1.9735,1.97365,212000000.0
2008-05-01 23:16:00,1.97365,1.97365,1.97355,1.97355,13300000.0
2008-05-01 23:17:00,1.97355,1.9738,1.97355,1.9738,36500000.0
2008-05-01 23:18:00,1.9738,1.9738,1.9738,1.9738,25200000.0
2008-05-01 23:19:00,1.9741,1.9749,1.9741,1.9749,38700000.0
2008-05-01 23:20:00,1.9749,1.9752,1.9749,1.9752,33300000.0
2008-05-01 23:21:00,1.9752,1.9753,1.9752,1.9752,20700000.0
2008-05-01 23:22:00,1.9752,1.9752,1.9752,1.9752,5200000.0
2008-05-01 23:23:00,1.9752,1.9753,1.9752,1.9752,36300000.0
2008-05-01 23:24:00,1.9752,1.9752,1.9747,1.9747,29000000.0
2008-05-01 23:25:00,1.9752,1.9752,1.9752,1.9752,4400000.0
2008-05-01 23:26:00,1.97535,1.9755,1.9752,1.9754,59600000.0
2008-05-01 23:27:00,1.9755,1.9756,1.9755,1.9756,3600000.0
2008-05-01 23:28:00,1.97575,1.9762,1.9757,1.9757,39900000.0
2008-05-01 23:29:00,1.9757,1.9759,1.9753,1.9759,9650000.0
2008-05-01 23:30:00,1.9759,1.9759,1.9758,1.9758,2750000.0
2008-05-01 23:31:00,1.9758,1.9758,1.9755,1.9756,9700000.0
2008-05-01 23:32:00,1.9756,1.9756,1.9756,1.9756,2300000.0
2008-05-01 23:33:00,1.9756,1.9758,1.9755,1.9756,27800000.0
2008-05-01 23:34:00,1.9756,1.9756,1.9756,1.9756,2300000.0
2008-05-01 23:35:00,1.9757,1.9758,1.9756,1.9756,14600000.0
2008-05-01 23:36:00,1.97565,1.9758,1.97565,1.9758,1200000.0
2008-05-01 23:37:00,1.97585,1.976,1.9757,1.976,46000000.0
2008-05-01 23:38:00,1.9759,1.9759,1.9759,1.9759,500000.0
2008-05-01 23:39:00,1.9758,1.9759,1.9757,1.9759,5500000.0
2008-05-01 23:40:00,1.9759,1.976,1.9758,1.9758,33800000.0
2008-05-01 23:41:00,1.9759,1.9762,1.9759,1.9762,92600000.0
2008-05-01 23:42:00,1.9762,1.9764,1.976,1.976,26700000.0
2008-05-01 23:43:00,1.976,1.9766,1.976,1.9762,71400000.0
2008-05-01 23:44:00,1.9764,1.9764,1.9764,1.9764,500000.0
2008-05-01 23:45:00,1.9762,1.9763,1.9761,1.9763,8300000.0
2008-05-01 23:46:00,1.9762,1.9763,1.9762,1.9763,3200000.0
2008-05-01 23:47:00,1.9763,1.9763,1.9763,1.9763,3600000.0
2008-05-01 23:48:00,1.9761,1.9764,1.9761,1.9763,2800000.0
2008-05-01 23:49:00,1.9763,1.9763,1.9763,1.9763,14800000.0
2008-05-01 23:50:00,1.9763,1.9763,1.9762,1.9762,3500000.0
2008-05-01 23:51:00,1.97574,1.97632,1.97574,1.9761,135200000.0
2008-05-01 23:52:00,1.9762,1.9762,1.9762,1.9762,5400000.0
2008-05-01 23:53:00,1.9762,1.9762,1.9761,1.9762,3700000.0
2008-05-01 23:54:00,1.97591,1.97597,1.97586,1.97592,41600000.0
2008-05-01 23:55:00,1.9761,1.9763,1.9761,1.9763,3700000.0
2008-05-01 23:56:00,1.9762,1.9763,1.9762,1.9763,1000000.0
2008-05-01 23:57:00,1.9762,1.9764,1.9761,1.9761,4600000.0
2008-05-01 23:58:00,1.9761,1.9761,1.9761,1.9761,2300000.0
2008-05-01 23:59:00,1.976,1.976,1.976,1.976,2300000.0
2008-05-02 00:00:00,1.976,1.9764,1.976,1.9761,42700000.0
2008-05-02 00:01:00,1.976,1.97625,1.976,1.9762,78100000.0
2008-05-02 00:02:00,1.9762,1.9762,1.9762,1.9762,11400000.0
2008-05-02 00:03:00,1.9762,1.9762,1.9761,1.9761,18200000.0
2008-05-02 00:04:00,1.976,1.976,1.976,1.976,33500000.0
2008-05-02 00:05:00,1.976,1.976,1.976,1.976,14200000.0
2008-05-02 00:06:00,1.976,1.976,1.976,1.976,33900000.0
2008-05-02 00:07:00,1.97576,1.97595,1.97562,1.97588,23100000.0
2008-05-02 00:08:00,1.976,1.9761,1.976,1.976,77100000.0
2008-05-02 00:09:00,1.9761,1.9761,1.976,1.9761,119000000.0
2008-05-02 00:10:00,1.976,1.9761,1.976,1.9761,35300000.0
2008-05-02 00:11:00,1.97605,1.9761,1.976,1.97605,90700000.0
2008-05-02 00:12:00,1.976,1.976,1.976,1.976,13500000.0
2008-05-02 00:13:00,1.976,1.9761,1.97595,1.976,207000000.0
2008-05-02 00:14:00,1.976,1.9761,1.976,1.976,43100000.0
2008-05-02 00:15:00,1.97615,1.9765,1.9761,1.9761,47800000.0
2008-05-02 00:16:00,1.9762,1.9762,1.9762,1.9762,500000.0
2008-05-02 00:17:00,1.9761,1.9763,1.9761,1.9763,18400000.0
2008-05-02 00:18:00,1.9763,1.9766,1.9763,1.9763,83900000.0
2008-05-02 00:19:00,1.9763,1.9768,1.9763,1.9763,105400000.0
2008-05-02 00:20:00,1.9763,1.9768,1.9763,1.9768,36400000.0
2008-05-02 00:21:00,1.9768,1.9769,1.976,1.9768,169300000.0
2008-05-02 00:22:00,1.9768,1.9771,1.9768,1.97685,58400000.0
2008-05-02 00:23:00,1.97685,1.9769,1.97685,1.97685,2100000.0
2008-05-02 00:24:00,1.9768,1.9769,1.9768,1.9769,16500000.0
2008-05-02 00:25:00,1.97638,1.9766,1.97638,1.97642,24400000.0
2008-05-02 00:26:00,1.9769,1.9769,1.9768,1.9769,8900000.0
2008-05-02 00:27:00,1.9769,1.9769,1.9767,1.9767,19800000.0
2008-05-02 00:28:00,1.9767,1.9768,1.9766,1.9767,171100000.0
2008-05-02 00:29:00,1.9767,1.9768,1.9767,1.9767,45200000.0
2008-05-02 00:30:00,1.9768,1.9769,1.97675,1.9769,16400000.0
2008-05-02 00:31:00,1.9769,1.9771,1.9769,1.9771,21000000.0
2008-05-02 00:32:00,1.9771,1.9771,1.97695,1.97705,12500000.0
2008-05-02 00:33:00,1.9771,1.9778,1.9771,1.9776,104800000.0
2008-05-02 00:34:00,1.9776,1.97825,1.9774,1.9777,98500000.0
2008-05-02 00:35:00,1.9777,1.9778,1.9772,1.9774,271200000.0
2008-05-02 00:36:00,1.9774,1.9779,1.9774,1.9779,100100000.0
2008-05-02 00:37:00,1.9779,1.9781,1.9779,1.9779,13700000.0
2008-05-02 00:38:00,1.9779,1.978,1.9778,1.978,43300000.0
2008-05-02 00:39:00,1.978,1.97805,1.9779,1.9779,58800000.0
2008-05-02 00:40:00,1.9779,1.9781,1.9779,1.9779,27100000.0
2008-05-02 00:41:00,1.9779,1.978,1.9779,1.978,16100000.0
2008-05-02 00:42:00,1.9781,1.9782,1.978,1.9782,9200000.0
2008-05-02 00:43:00,1.9782,1.9783,1.9781,1.9782,18100000.0
2008-05-02 00:44:00,1.9782,1.9783,1.9781,1.9783,29900000.0
2008-05-02 00:45:00,1.97825,1.9784,1.9782,1.9784,50000000.0
2008-05-02 00:46:00,1.9784,1.979,1.97815,1.97855,113100000.0
2008-05-02 00:47:00,1.9786,1.97895,1.9783,1.9783,158800000.0
2008-05-02 00:48:00,1.9787,1.9787,1.978,1.978,47700000.0
2008-05-02 00:49:00,1.978,1.97815,1.978,1.97815,5700000.0
2008-05-02 00:50:00,1.9781,1.9783,1.9781,1.9783,32400000.0
2008-05-02 00:51:00,1.9783,1.9783,1.9782,1.9783,28600000.0
2008-05-02 00:52:00,1.9783,1.9783,1.9783,1.9783,4800000.0
2008-05-02 00:53:00,1.9783,1.9783,1.9782,1.9782,52800000.0
2008-05-02 00:54:00,1.9782,1.9782,1.978,1.978,65200000.0
2008-05-02 00:55:00,1.978,1.9781,1.9775,1.9781,83200000.0
2008-05-02 00:56:00,1.9781,1.9781,1.978,1.978,35200000.0
2008-05-02 00:57:00,1.978,1.978,1.978,1.978,5200000.0
2008-05-02 00:58:00,1.978,1.9781,1.978,1.978,54800000.0
2008-05-02 00:59:00,1.978,1.978,1.978,1.978,14400000.0
2008-05-02 01:00:00,1.978,1.9782,1.978,1.9782,10800000.0
2008-05-02 01:01:00,1.9782,1.9782,1.9782,1.9782,10800000.0
2008-05-02 01:02:00,1.9782,1.9782,1.9782,1.9782,8400000.0
2008-05-02 01:03:00,1.9782,1.9783,1.9782,1.9783,11200000.0
2008-05-02 01:04:00,1.9783,1.9783,1.9782,1.9782,31600000.0
2008-05-02 01:05:00,1.9782,1.9782,1.9782,1.9782,2400000.0
2008-05-02 01:06:00,1.9782,1.9782,1.97785,1.9779,23600000.0
2008-05-02 01:07:00,1.9779,1.978,1.9779,1.978,58800000.0
2008-05-02 01:08:00,1.978,1.978,1.978,1.978,5200000.0
2008-05-02 01:09:00,1.978,1.9781,1.978,1.9781,115900000.0
2008-05-02 01:10:00,1.9781,1.9781,1.9774,1.978,193200000.0
2008-05-02 01:11:00,1.978,1.978,1.978,1.978,26400000.0
2008-05-02 01:12:00,1.978,1.9782,1.978,1.9782,117900000.0
2008-05-02 01:13:00,1.9782,1.9782,1.9782,1.9782,44800000.0
2008-05-02 01:14:00,1.9782,1.9782,1.9782,1.9782,22000000.0
2008-05-02 01:15:00,1.9782,1.9782,1.9782,1.9782,8800000.0
2008-05-02 01:16:00,1.9782,1.9782,1.9781,1.9781,63600000.0
2008-05-02 01:17:00,1.9781,1.9782,1.9781,1.9782,28000000.0
2008-05-02 01:18:00,1.9782,1.9782,1.9782,1.9782,33200000.0
2008-05-02 01:19:00,1.9782,1.9782,1.9781,1.9781,27600000.0
2008-05-02 01:20:00,1.9781,1.9781,1.978,1.978,110800000.0
2008-05-02 01:21:00,1.978,1.978,1.978,1.978,20000000.0
2008-05-02 01:22:00,1.978,1.978,1.9774,1.97765,128300000.0
2008-05-02 01:23:00,1.97765,1.9779,1.97745,1.9777,232900000.0
2008-05-02 01:24:00,1.9776,1.9776,1.9776,1.9776,7200000.0
2008-05-02 01:25:00,1.9776,1.9776,1.9776,1.9776,23200000.0
2008-05-02 01:26:00,1.9776,1.9776,1.9776,1.9776,33600000.0
2008-05-02 01:27:00,1.9776,1.9776,1.9776,1.9776,9600000.0
2008-05-02 01:28:00,1.9777,1.9777,1.9777,1.9777,24800000.0
2008-05-02 01:29:00,1.9777,1.9777,1.9771,1.9775,146400000.0
2008-05-02 01:30:00,1.97755,1.9777,1.97755,1.9776,120400000.0
2008-05-02 01:31:00,1.9776,1.9778,1.97755,1.97755,166000000.0
2008-05-02 01:32:00,1.9776,1.9776,1.9775,1.9775,43400000.0
2008-05-02 01:33:00,1.9775,1.9777,1.9771,1.9773,200999998.0
2008-05-02 01:34:00,1.9774,1.9775,1.9773,1.9773,25600000.0
2008-05-02 01:35:00,1.9773,1.9773,1.9771,1.9773,108500000.0
2008-05-02 01:36:00,1.9772,1.9775,1.9771,1.9775,281300000.0
2008-05-02 01:37:00,1.9773,1.9776,1.9773,1.9776,291400001.0
2008-05-02 01:38:00,1.9776,1.9779,1.9776,1.9779,313600002.0
2008-05-02 01:39:00,1.9779,1.9782,1.97775,1.9778,515600000.0
2008-05-02 01:40:00,1.9779,1.9782,1.9778,1.978,307699999.0
2008-05-02 01:41:00,1.978,1.9782,1.978,1.978,188500001.0
2008-05-02 01:42:00,1.978,1.9781,1.9776,1.9776,153500000.0
2008-05-02 01:43:00,1.9778,1.9781,1.9777,1.9777,50500000.0
2008-05-02 01:44:00,1.9779,1.9779,1.9779,1.9779,4800000.0
2008-05-02 01:45:00,1.9779,1.9779,1.9779,1.9779,16800000.0
2008-05-02 01:46:00,1.9779,1.9779,1.9779,1.9779,2400000.0
2008-05-02 01:47:00,1.9779,1.9779,1.9779,1.9779,2400000.0
2008-05-02 01:48:00,1.9779,1.9779,1.9779,1.9779,2400000.0
2008-05-02 01:49:00,1.9779,1.9779,1.9779,1.9779,7200000.0
2008-05-02 01:50:00,1.97754,1.97774,1.9775,1.97769,150100000.0
2008-05-02 01:51:00,1.97772,1.97786,1.97768,1.97775,249899996.0
2008-05-02 01:52:00,1.97772,1.97777,1.97772,1.97777,44800000.0
2008-05-02 01:53:00,1.9778,1.9779,1.9778,1.9778,112299999.0
2008-05-02 01:54:00,1.9778,1.9778,1.9776,1.9777,28300000.0
2008-05-02 01:55:00,1.9777,1.9777,1.9776,1.9776,138300000.0
2008-05-02 01:56:00,1.9776,1.9776,1.9776,1.9776,7500000.0
2008-05-02 01:57:00,1.97753,1.97758,1.9774,1.97748,216200000.0
2008-05-02 01:58:00,1.9776,1.9776,1.9775,1.9776,98400000.0
2008-05-02 01:59:00,1.9776,1.9776,1.9776,1.9776,4700000.0
2008-05-02 02:00:00,1.9776,1.9779,1.9774,1.9777,233900000.0
2008-05-02 02:01:00,1.9777,1.9779,1.9777,1.9778,211800000.0
2008-05-02 02:02:00,1.9778,1.9778,1.9773,1.9777,217600000.0
2008-05-02 02:03:00,1.9777,1.9777,1.9775,1.9777,57700000.0
2008-05-02 02:04:00,1.9777,1.9777,1.9775,1.9775,75500000.0
2008-05-02 02:05:00,1.9775,1.9775,1.9774,1.9774,40000000.0
2008-05-02 02:06:00,1.9774,1.9774,1.9773,1.9773,73200000.0
2008-05-02 02:07:00,1.9773,1.9776,1.9773,1.9773,208600000.0
2008-05-02 02:08:00,1.9773,1.9775,1.9773,1.9775,11400000.0
2008-05-02 02:09:00,1.9775,1.9775,1.9775,1.9775,500000.0
2008-05-02 02:10:00,1.9775,1.9775,1.9775,1.9775,1600000.0
2008-05-02 02:11:00,1.9775,1.9777,1.9775,1.9775,139000000.0
2008-05-02 02:12:00,1.9775,1.9775,1.9773,1.9773,60900000.0
2008-05-02 02:13:00,1.9773,1.9774,1.97725,1.9773,86900000.0
2008-05-02 02:14:00,1.9773,1.9774,1.9773,1.9773,111700000.0
2008-05-02 02:15:00,1.9773,1.9773,1.9773,1.9773,50400000.0
2008-05-02 02:16:00,1.9773,1.9773,1.9773,1.9773,31000000.0
2008-05-02 02:17:00,1.9773,1.9773,1.977,1.9771,191900000.0
2008-05-02 02:18:00,1.9771,1.9772,1.9769,1.97705,53700000.0
2008-05-02 02:19:00,1.97705,1.97705,1.97705,1.97705,200000.0
2008-05-02 02:20:00,1.97705,1.97705,1.9769,1.9769,26300000.0
2008-05-02 02:21:00,1.9769,1.9769,1.9769,1.9769,500000.0
2008-05-02 02:22:00,1.9769,1.9769,1.9768,1.9768,22600000.0
2008-05-02 02:23:00,1.9768,1.9768,1.9768,1.9768,1200000.0
2008-05-02 02:24:00,1.9768,1.97705,1.9768,1.97705,35900000.0
2008-05-02 02:25:00,1.9768,1.97691,1.97677,1.9769,13800000.0
2008-05-02 02:26:00,1.97705,1.97705,1.97705,1.97705,200000.0
2008-05-02 02:27:00,1.97705,1.97705,1.9769,1.9769,20300000.0
2008-05-02 02:28:00,1.9769,1.9769,1.9769,1.9769,1500000.0
2008-05-02 02:29:00,1.97675,1.97675,1.97647,1.97668,73400000.0
2008-05-02 02:30:00,1.9769,1.9769,1.9769,1.9769,500000.0
2008-05-02 02:31:00,1.97666,1.97686,1.97666,1.97666,90000000.0
2008-05-02 02:32:00,1.9769,1.9769,1.9769,1.9769,500000.0
2008-05-02 02:33:00,1.9769,1.9774,1.9769,1.9773,52000000.0
2008-05-02 02:34:00,1.97735,1.97765,1.97735,1.9776,100200000.0
2008-05-02 02:35:00,1.9776,1.9779,1.9776,1.97785,33600000.0
2008-05-02 02:36:00,1.9779,1.9782,1.97785,1.978,218800004.0
2008-05-02 02:37:00,1.978,1.9785,1.978,1.97815,249400000.0
2008-05-02 02:38:00,1.9782,1.9782,1.9781,1.9781,26700000.0
2008-05-02 02:39:00,1.9781,1.9787,1.9781,1.97865,65600000.0
2008-05-02 02:40:00,1.97865,1.97885,1.9786,1.9788,143200000.0
2008-05-02 02:41:00,1.9787,1.9787,1.9785,1.97855,62200001.0
2008-05-02 02:42:00,1.97855,1.9786,1.9785,1.9786,58000000.0
2008-05-02 02:43:00,1.9786,1.9786,1.9786,1.9786,13200000.0
2008-05-02 02:44:00,1.9786,1.9786,1.9786,1.9786,500000.0
2008-05-02 02:45:00,1.9786,1.9786,1.97855,1.97855,700000.0
2008-05-02 02:46:00,1.97855,1.9786,1.97855,1.9786,28100000.0
2008-05-02 02:47:00,1.9786,1.9788,1.9786,1.9787,52300000.0
2008-05-02 02:48:00,1.9787,1.9787,1.9787,1.9787,3500000.0
2008-05-02 02:49:00,1.9787,1.97875,1.9786,1.9786,27600000.0
2008-05-02 02:50:00,1.9786,1.9786,1.9784,1.9784,106100000.0
2008-05-02 02:51:00,1.9784,1.9784,1.978,1.978,43700000.0
2008-05-02 02:52:00,1.97805,1.9782,1.97805,1.9782,43200000.0
2008-05-02 02:53:00,1.9782,1.9783,1.9782,1.9783,170300001.0
2008-05-02 02:54:00,1.9783,1.97845,1.9782,1.9783,121400000.0
2008-05-02 02:55:00,1.9782,1.9783,1.9782,1.9783,67799999.0
2008-05-02 02:56:00,1.9783,1.9783,1.9782,1.9783,235599999.0
2008-05-02 02:57:00,1.9783,1.9783,1.9781,1.9781,37800000.0
2008-05-02 02:58:00,1.9781,1.97815,1.978,1.97815,58900000.0
2008-05-02 02:59:00,1.97815,1.97835,1.9781,1.97835,97800000.0
2008-05-02 03:00:00,1.9783,1.9783,1.9783,1.9783,7700000.0
2008-05-02 03:01:00,1.9783,1.9783,1.9781,1.9781,57300000.0
2008-05-02 03:02:00,1.9781,1.9781,1.9776,1.9778,306300000.0
2008-05-02 03:03:00,1.9778,1.9783,1.9778,1.978,182200001.0
2008-05-02 03:04:00,1.978,1.978,1.9777,1.9777,62700000.0
2008-05-02 03:05:00,1.97754,1.97757,1.97746,1.97752,30200000.0
2008-05-02 03:06:00,1.9777,1.978,1.9777,1.978,4300000.0
2008-05-02 03:07:00,1.978,1.9783,1.9775,1.9775,126600000.0
2008-05-02 03:08:00,1.9775,1.9777,1.9775,1.9776,53800000.0
2008-05-02 03:09:00,1.9776,1.9776,1.9776,1.9776,17800000.0
2008-05-02 03:10:00,1.9776,1.9776,1.9776,1.9776,52900000.0
2008-05-02 03:11:00,1.9776,1.9777,1.9775,1.9775,108400000.0
2008-05-02 03:12:00,1.97716,1.97734,1.97716,1.97725,10500000.0
2008-05-02 03:13:00,1.97715,1.97727,1.97711,1.97717,39600000.0
2008-05-02 03:14:00,1.9775,1.9775,1.9775,1.9775,13300000.0
2008-05-02 03:15:00,1.9775,1.9775,1.9775,1.9775,43200000.0
2008-05-02 03:16:00,1.9775,1.9775,1.9774,1.9774,194700000.0
2008-05-02 03:17:00,1.9774,1.9774,1.97725,1.9773,172800000.0
2008-05-02 03:18:00,1.9773,1.9774,1.9773,1.9774,178800000.0
2008-05-02 03:19:00,1.9774,1.9775,1.9774,1.9774,65300000.0
2008-05-02 03:20:00,1.9774,1.9774,1.9773,1.9774,157999999.0
2008-05-02 03:21:00,1.9774,1.9775,1.9774,1.9775,75000000.0
2008-05-02 03:22:00,1.9775,1.9781,1.9773,1.9778,216999999.0
2008-05-02 03:23:00,1.9779,1.9779,1.9778,1.9778,43900000.0
2008-05-02 03:24:00,1.9778,1.9778,1.9778,1.9778,18400000.0
2008-05-02 03:25:00,1.9778,1.9778,1.9778,1.9778,12200000.0
2008-05-02 03:26:00,1.9778,1.9779,1.9776,1.9779,56900000.0
2008-05-02 03:27:00,1.9779,1.978,1.9779,1.978,71700000.0
2008-05-02 03:28:00,1.978,1.9781,1.9779,1.9779,110700000.0
2008-05-02 03:29:00,1.9779,1.9781,1.9779,1.9781,114500001.0
2008-05-02 03:30:00,1.9781,1.97815,1.9781,1.9781,16400000.0
2008-05-02 03:31:00,1.9781,1.9783,1.9781,1.9783,65800000.0
2008-05-02 03:32:00,1.97835,1.9789,1.9783,1.9783,145700000.0
2008-05-02 03:33:00,1.9783,1.9786,1.9783,1.9784,20600000.0
2008-05-02 03:34:00,1.9784,1.9784,1.9783,1.9783,38000000.0
2008-05-02 03:35:00,1.9783,1.9783,1.9782,1.9782,97800000.0
2008-05-02 03:36:00,1.9782,1.97835,1.9782,1.9782,46900000.0
2008-05-02 03:37:00,1.9782,1.9782,1.9782,1.9782,56300000.0
2008-05-02 03:38:00,1.9782,1.9782,1.9782,1.9782,40800000.0
2008-05-02 03:39:00,1.9782,1.9782,1.9782,1.9782,111600000.0
2008-05-02 03:40:00,1.9782,1.9782,1.9782,1.9782,18700000.0
2008-05-02 03:41:00,1.9782,1.9782,1.9782,1.9782,12800000.0
2008-05-02 03:42:00,1.9782,1.9782,1.9782,1.9782,200000.0
2008-05-02 03:43:00,1.9782,1.9782,1.9782,1.9782,1300000.0
2008-05-02 03:44:00,1.9782,1.9782,1.9782,1.9782,27900000.0
2008-05-02 03:45:00,1.9782,1.9782,1.9778,1.9778,62000000.0
2008-05-02 03:46:00,1.9778,1.9778,1.97745,1.9776,6300000.0
2008-05-02 03:47:00,1.9776,1.9776,1.9775,1.9775,9800000.0
2008-05-02 03:48:00,1.9775,1.9776,1.9775,1.9776,17400000.0
2008-05-02 03:49:00,1.9776,1.9781,1.9776,1.9781,127400000.0
2008-05-02 03:50:00,1.9781,1.9781,1.978,1.978,61000000.0
2008-05-02 03:51:00,1.978,1.978,1.9779,1.9779,20500000.0
2008-05-02 03:52:00,1.9779,1.97815,1.9778,1.9778,102600000.0
2008-05-02 03:53:00,1.9778,1.9779,1.9778,1.9779,48600000.0
2008-05-02 03:54:00,1.9779,1.978,1.9779,1.978,69800000.0
2008-05-02 03:55:00,1.978,1.978,1.978,1.978,4800000.0
2008-05-02 03:56:00,1.978,1.978,1.978,1.978,15600000.0
2008-05-02 03:57:00,1.978,1.978,1.9777,1.9777,78000000.0
2008-05-02 03:58:00,1.9777,1.9777,1.9777,1.9777,4800000.0
2008-05-02 03:59:00,1.9777,1.9777,1.9777,1.9777,1200000.0
2008-05-02 04:00:00,1.9777,1.9778,1.9777,1.9777,38100000.0
2008-05-02 04:01:00,1.9777,1.9777,1.9777,1.9777,11600000.0
2008-05-02 04:02:00,1.9777,1.9777,1.9777,1.9777,3200000.0
2008-05-02 04:03:00,1.97752,1.97752,1.97744,1.97744,22300000.0
2008-05-02 04:04:00,1.97748,1.97751,1.97718,1.97741,157500000.0
2008-05-02 04:05:00,1.9777,1.9777,1.9777,1.9777,42600000.0
2008-05-02 04:06:00,1.97746,1.97757,1.97743,1.97757,30500000.0
2008-05-02 04:07:00,1.97763,1.97771,1.97754,1.97754,40900000.0
2008-05-02 04:08:00,1.9777,1.9777,1.9777,1.9777,2800000.0
2008-05-02 04:09:00,1.9777,1.9777,1.9777,1.9777,3200000.0
2008-05-02 04:10:00,1.9777,1.9777,1.9776,1.9777,2500000.0
2008-05-02 04:11:00,1.9777,1.9778,1.9777,1.9778,34600000.0
2008-05-02 04:12:00,1.9778,1.9778,1.9778,1.9778,2000000.0
2008-05-02 04:13:00,1.9778,1.9778,1.9778,1.9778,5500000.0
2008-05-02 04:14:00,1.9778,1.9778,1.9778,1.9778,1700000.0
2008-05-02 04:15:00,1.9778,1.9778,1.9778,1.9778,1200000.0
2008-05-02 04:16:00,1.9778,1.9778,1.9778,1.9778,1700000.0
2008-05-02 04:17:00,1.9778,1.9778,1.9778,1.9778,3600000.0
2008-05-02 04:18:00,1.9778,1.9778,1.9778,1.9778,700000.0
2008-05-02 04:19:00,1.9777,1.9778,1.9777,1.9778,4600000.0
2008-05-02 04:20:00,1.97738,1.97765,1.97738,1.97765,2400000.0
2008-05-02 04:21:00,1.9778,1.978,1.9776,1.9776,81600000.0
2008-05-02 04:22:00,1.9776,1.9778,1.9775,1.9775,79400000.0
2008-05-02 04:23:00,1.9775,1.9775,1.9775,1.9775,19200000.0
2008-05-02 04:24:00,1.9775,1.9775,1.9772,1.9773,78600000.0
2008-05-02 04:25:00,1.9773,1.9773,1.9772,1.9773,1500000.0
2008-05-02 04:26:00,1.9773,1.9773,1.9771,1.9771,2400000.0
2008-05-02 04:27:00,1.9772,1.9772,1.9772,1.9772,2800000.0
2008-05-02 04:28:00,1.9772,1.97745,1.9772,1.9774,71900000.0
2008-05-02 04:29:00,1.9774,1.9774,1.9774,1.9774,50300000.0
2008-05-02 04:30:00,1.9774,1.9775,1.9774,1.9775,89399997.0
2008-05-02 04:31:00,1.9775,1.9775,1.9775,1.9775,900000.0
2008-05-02 04:32:00,1.97734,1.97756,1.97716,1.97736,56900000.0
2008-05-02 04:33:00,1.9775,1.9775,1.9775,1.9775,900000.0
2008-05-02 04:34:00,1.97735,1.97743,1.97722,1.97743,44100000.0
2008-05-02 04:35:00,1.9777,1.9778,1.9777,1.9778,11600000.0
2008-05-02 04:36:00,1.9778,1.9778,1.9778,1.9778,1600000.0
2008-05-02 04:37:00,1.9778,1.9778,1.97775,1.97775,2400000.0
2008-05-02 04:38:00,1.9778,1.978,1.9778,1.9778,127099999.0
2008-05-02 04:39:00,1.9778,1.9778,1.9778,1.9778,174700000.0
2008-05-02 04:40:00,1.9778,1.978,1.9778,1.9779,146000000.0
2008-05-02 04:41:00,1.9779,1.978,1.9779,1.9779,34100000.0
2008-05-02 04:42:00,1.9779,1.978,1.9776,1.9776,169200000.0
2008-05-02 04:43:00,1.9777,1.9778,1.9777,1.9778,116100000.0
2008-05-02 04:44:00,1.9778,1.9778,1.9778,1.9778,12000000.0
2008-05-02 04:45:00,1.9778,1.9778,1.9777,1.9777,28200000.0
2008-05-02 04:46:00,1.9778,1.9778,1.9777,1.9777,125400000.0
2008-05-02 04:47:00,1.9777,1.9778,1.9777,1.9777,62200000.0
2008-05-02 04:48:00,1.9777,1.9777,1.9774,1.9774,45400000.0
2008-05-02 04:49:00,1.9774,1.9774,1.9774,1.9774,3000000.0
2008-05-02 04:50:00,1.9774,1.9775,1.9773,1.9773,37900000.0
2008-05-02 04:51:00,1.9774,1.9774,1.9773,1.9773,35200000.0
2008-05-02 04:52:00,1.9774,1.9774,1.9773,1.9773,12400000.0
2008-05-02 04:53:00,1.9773,1.9773,1.9773,1.9773,49100000.0
2008-05-02 04:54:00,1.9773,1.9773,1.9773,1.9773,33700000.0
2008-05-02 04:55:00,1.9773,1.9773,1.9771,1.9771,70600000.0
2008-05-02 04:56:00,1.9771,1.9773,1.9771,1.9771,190200000.0
2008-05-02 04:57:00,1.9771,1.9771,1.9766,1.9767,137200000.0
2008-05-02 04:58:00,1.9767,1.9767,1.9762,1.9762,75500000.0
2008-05-02 04:59:00,1.9762,1.9764,1.97585,1.9761,118400000.0
2008-05-02 05:00:00,1.9761,1.9763,1.9761,1.9762,429099999.0
2008-05-02 05:01:00,1.9762,1.9762,1.9762,1.9762,7500000.0
2008-05-02 05:02:00,1.9762,1.9762,1.9762,1.9762,55000000.0
2008-05-02 05:03:00,1.9762,1.9762,1.9762,1.9762,31700000.0
2008-05-02 05:04:00,1.9762,1.9762,1.9762,1.9762,53000000.0
2008-05-02 05:05:00,1.9762,1.9762,1.976,1.976,47400000.0
2008-05-02 05:06:00,1.976,1.976,1.9758,1.976,178000001.0
2008-05-02 05:07:00,1.9761,1.9761,1.976,1.9761,8900000.0
2008-05-02 05:08:00,1.9762,1.9762,1.9761,1.9761,300000.0
2008-05-02 05:09:00,1.976,1.9761,1.976,1.9761,6400000.0
2008-05-02 05:10:00,1.9761,1.9761,1.976,1.976,39500000.0
2008-05-02 05:11:00,1.976,1.9762,1.97585,1.9762,178900000.0
2008-05-02 05:12:00,1.9761,1.9761,1.9759,1.9759,111000000.0
2008-05-02 05:13:00,1.9759,1.976,1.9758,1.976,9000000.0
2008-05-02 05:14:00,1.976,1.9761,1.9758,1.9759,12500000.0
2008-05-02 05:15:00,1.976,1.976,1.9758,1.976,34500000.0
2008-05-02 05:16:00,1.976,1.976,1.9759,1.976,22100000.0
2008-05-02 05:17:00,1.9759,1.9759,1.9758,1.9759,122100000.0
2008-05-02 05:18:00,1.9759,1.976,1.9757,1.9757,375600000.0
2008-05-02 05:19:00,1.9757,1.9758,1.9756,1.9757,88700000.0
2008-05-02 05:20:00,1.9757,1.976,1.9757,1.976,163800000.0
2008-05-02 05:21:00,1.976,1.9762,1.976,1.9762,41700000.0
2008-05-02 05:22:00,1.9762,1.9764,1.9762,1.9762,81000000.0
2008-05-02 05:23:00,1.9762,1.9762,1.976,1.9761,42400000.0
2008-05-02 05:24:00,1.9761,1.9761,1.976,1.976,72900000.0
2008-05-02 05:25:00,1.976,1.976,1.976,1.976,1700000.0
2008-05-02 05:26:00,1.976,1.976,1.976,1.976,13300000.0
2008-05-02 05:27:00,1.976,1.9761,1.976,1.9761,42800000.0
2008-05-02 05:28:00,1.976,1.9761,1.9755,1.9757,45300000.0
2008-05-02 05:29:00,1.9757,1.9757,1.9757,1.9757,4800000.0
2008-05-02 05:30:00,1.9757,1.9757,1.9753,1.9755,56400000.0
2008-05-02 05:31:00,1.9755,1.9755,1.9755,1.9755,7600000.0
2008-05-02 05:32:00,1.9756,1.9757,1.9756,1.9757,358599998.0
2008-05-02 05:33:00,1.9756,1.9757,1.9756,1.9757,38600000.0
2008-05-02 05:34:00,1.9757,1.9757,1.9756,1.9756,56000000.0
2008-05-02 05:35:00,1.9757,1.9757,1.9754,1.9756,66500000.0
2008-05-02 05:36:00,1.9756,1.9756,1.9756,1.9756,9000000.0
2008-05-02 05:37:00,1.9756,1.9756,1.9756,1.9756,26300000.0
2008-05-02 05:38:00,1.9756,1.9756,1.9756,1.9756,21300000.0
2008-05-02 05:39:00,1.9756,1.9756,1.9756,1.9756,23600000.0
2008-05-02 05:40:00,1.9756,1.9756,1.9756,1.9756,21000000.0
2008-05-02 05:41:00,1.9754,1.9755,1.9754,1.97545,32200000.0
2008-05-02 05:42:00,1.97545,1.97545,1.9751,1.9752,185699999.0
2008-05-02 05:43:00,1.9753,1.9753,1.9753,1.9753,22500000.0
2008-05-02 05:44:00,1.9753,1.9753,1.9753,1.9753,1000000.0
2008-05-02 05:45:00,1.9753,1.9754,1.9753,1.9754,133300000.0
2008-05-02 05:46:00,1.9753,1.9753,1.9753,1.9753,20500000.0
2008-05-02 05:47:00,1.9753,1.9753,1.9752,1.9752,10400000.0
2008-05-02 05:48:00,1.9752,1.9752,1.9752,1.9752,8100000.0
2008-05-02 05:49:00,1.9752,1.9752,1.97505,1.9751,13200000.0
2008-05-02 05:50:00,1.9751,1.97515,1.975,1.97505,18000000.0
2008-05-02 05:51:00,1.97505,1.97505,1.97505,1.97505,1200000.0
2008-05-02 05:52:00,1.97505,1.9752,1.975,1.97505,10600000.0
2008-05-02 05:53:00,1.97505,1.97515,1.97505,1.97515,11400000.0
2008-05-02 05:54:00,1.97515,1.97555,1.97515,1.9754,167200000.0
2008-05-02 05:55:00,1.9754,1.9756,1.9754,1.9756,38800000.0
2008-05-02 05:56:00,1.97555,1.97555,1.9752,1.9752,10600000.0
2008-05-02 05:57:00,1.9752,1.9752,1.9752,1.9752,4000000.0
2008-05-02 05:58:00,1.9752,1.9752,1.9752,1.9752,5200000.0
2008-05-02 05:59:00,1.9752,1.9753,1.9752,1.9752,40600000.0
2008-05-02 06:00:00,1.9752,1.9752,1.9752,1.9752,29100000.0
2008-05-02 06:01:00,1.97515,1.97523,1.97501,1.97513,101100000.0
2008-05-02 06:02:00,1.97509,1.97519,1.97507,1.97507,29700000.0
2008-05-02 06:03:00,1.97514,1.97515,1.97492,1.97515,41700000.0
2008-05-02 06:04:00,1.9752,1.97555,1.9752,1.9753,173900000.0
2008-05-02 06:05:00,1.9755,1.9755,1.9755,1.9755,27700000.0
2008-05-02 06:06:00,1.9755,1.9755,1.9752,1.9753,48700000.0
2008-05-02 06:07:00,1.97521,1.97526,1.9751,1.97526,6500000.0
2008-05-02 06:08:00,1.97525,1.9753,1.97525,1.9753,3000000.0
2008-05-02 06:09:00,1.9753,1.9753,1.9753,1.9753,200000.0
2008-05-02 06:10:00,1.9753,1.9753,1.9752,1.9753,25300000.0
2008-05-02 06:11:00,1.9753,1.9753,1.9753,1.9753,400000.0
2008-05-02 06:12:00,1.9753,1.9753,1.9753,1.9753,400000.0
2008-05-02 06:13:00,1.9753,1.9753,1.9753,1.9753,600000.0
2008-05-02 06:14:00,1.9755,1.9755,1.97515,1.9752,43900000.0
2008-05-02 06:15:00,1.9753,1.9755,1.9753,1.9755,88600000.0
2008-05-02 06:16:00,1.9755,1.9755,1.9755,1.9755,800000.0
2008-05-02 06:17:00,1.9755,1.9755,1.9754,1.9755,28500000.0
2008-05-02 06:18:00,1.9755,1.9755,1.9754,1.9754,73700000.0
2008-05-02 06:19:00,1.9754,1.9755,1.9754,1.9755,5600000.0
2008-05-02 06:20:00,1.9755,1.9755,1.9755,1.9755,4300000.0
2008-05-02 06:21:00,1.9755,1.9755,1.9752,1.9754,19400000.0
2008-05-02 06:22:00,1.9754,1.9754,1.97535,1.97535,1200000.0
2008-05-02 06:23:00,1.97535,1.97535,1.97535,1.97535,1200000.0
2008-05-02 06:24:00,1.97535,1.9755,1.97535,1.9754,8500000.0
2008-05-02 06:25:00,1.9754,1.9754,1.9752,1.9752,35100000.0
2008-05-02 06:26:00,1.9752,1.97525,1.9752,1.97525,29000000.0
2008-05-02 06:27:00,1.97525,1.9754,1.97525,1.9754,4000000.0
2008-05-02 06:28:00,1.9754,1.9754,1.9754,1.9754,11800000.0
2008-05-02 06:29:00,1.9754,1.9754,1.9754,1.9754,5600000.0
2008-05-02 06:30:00,1.9754,1.9754,1.97505,1.9753,33400000.0
2008-05-02 06:31:00,1.9753,1.9753,1.97515,1.97515,205100000.0
2008-05-02 06:32:00,1.97515,1.97525,1.97505,1.9751,104300000.0
2008-05-02 06:33:00,1.97505,1.97505,1.97505,1.97505,2400000.0
2008-05-02 06:34:00,1.97468,1.97507,1.97465,1.97484,14600000.0
2008-05-02 06:35:00,1.97505,1.97505,1.9747,1.9748,131200000.0
2008-05-02 06:36:00,1.9749,1.97505,1.9748,1.9749,67400000.0
2008-05-02 06:37:00,1.9749,1.975,1.9747,1.9747,164400000.0
2008-05-02 06:38:00,1.9747,1.9747,1.9747,1.9747,57900000.0
2008-05-02 06:39:00,1.9747,1.97475,1.9746,1.9746,208500000.0
2008-05-02 06:40:00,1.9746,1.9746,1.9746,1.9746,119500000.0
2008-05-02 06:41:00,1.9746,1.9746,1.9745,1.9745,47100000.0
2008-05-02 06:42:00,1.9746,1.9747,1.9745,1.9746,41200000.0
2008-05-02 06:43:00,1.9746,1.9746,1.97455,1.97455,3400000.0
2008-05-02 06:44:00,1.97455,1.97465,1.97455,1.9746,5700000.0
2008-05-02 06:45:00,1.9746,1.9746,1.97455,1.97455,10100000.0
2008-05-02 06:46:00,1.97455,1.9748,1.97455,1.9746,21200000.0
2008-05-02 06:47:00,1.9746,1.9747,1.9746,1.9746,5900000.0
2008-05-02 06:48:00,1.9746,1.9748,1.97445,1.9747,68100000.0
2008-05-02 06:49:00,1.9747,1.9748,1.9747,1.9748,42000000.0
2008-05-02 06:50:00,1.9748,1.9751,1.9748,1.9751,114600000.0
2008-05-02 06:51:00,1.9751,1.9753,1.975,1.9752,17800000.0
2008-05-02 06:52:00,1.9752,1.9753,1.975,1.9753,8700000.0
2008-05-02 06:53:00,1.9752,1.9753,1.9752,1.9752,52600000.0
2008-05-02 06:54:00,1.9752,1.9755,1.975,1.9753,116000000.0
2008-05-02 06:55:00,1.9753,1.9756,1.9748,1.9748,113200000.0
2008-05-02 06:56:00,1.9748,1.9748,1.9748,1.9748,400000.0
2008-05-02 06:57:00,1.9748,1.9751,1.9748,1.9751,50500000.0
2008-05-02 06:58:00,1.9751,1.9751,1.9751,1.9751,4800000.0
2008-05-02 06:59:00,1.9751,1.9751,1.9751,1.9751,5100000.0
2008-05-02 07:00:00,1.9751,1.9751,1.9751,1.9751,8900000.0
2008-05-02 07:01:00,1.9751,1.9751,1.9751,1.9751,4400000.0
2008-05-02 07:02:00,1.9751,1.9751,1.9751,1.9751,12200000.0
2008-05-02 07:03:00,1.9751,1.9752,1.9751,1.9751,33800000.0
2008-05-02 07:04:00,1.9751,1.9751,1.9751,1.9751,8900000.0
2008-05-02 07:05:00,1.9751,1.97515,1.9751,1.97515,32100000.0
2008-05-02 07:06:00,1.97515,1.97525,1.9751,1.9751,127600000.0
2008-05-02 07:07:00,1.9751,1.97515,1.9751,1.97515,40000000.0
2008-05-02 07:08:00,1.97515,1.9753,1.97515,1.9753,6400000.0
2008-05-02 07:09:00,1.9753,1.9753,1.9753,1.9753,5400000.0
2008-05-02 07:10:00,1.9753,1.9757,1.9753,1.9757,47900000.0
2008-05-02 07:11:00,1.9757,1.9757,1.9757,1.9757,4000000.0
2008-05-02 07:12:00,1.9758,1.9758,1.9753,1.9757,181400000.0
2008-05-02 07:13:00,1.9757,1.9758,1.9757,1.9757,2900000.0
2008-05-02 07:14:00,1.9758,1.9758,1.9756,1.9758,6500000.0
2008-05-02 07:15:00,1.9757,1.9758,1.97565,1.9757,35500000.0
2008-05-02 07:16:00,1.9757,1.976,1.9757,1.976,65000000.0
2008-05-02 07:17:00,1.976,1.976,1.9758,1.9759,6300000.0
2008-05-02 07:18:00,1.9759,1.9761,1.9758,1.976,3200000.0
2008-05-02 07:19:00,1.97564,1.97576,1.97546,1.97563,66700000.0
2008-05-02 07:20:00,1.9761,1.9761,1.976,1.9761,2700000.0
2008-05-02 07:21:00,1.9761,1.9767,1.9761,1.9761,81400000.0
2008-05-02 07:22:00,1.9761,1.9765,1.9761,1.9764,42400000.0
2008-05-02 07:23:00,1.9765,1.9765,1.9763,1.9764,52700001.0
2008-05-02 07:24:00,1.9764,1.9767,1.9764,1.9764,23100000.0
2008-05-02 07:25:00,1.9764,1.9764,1.9761,1.9761,25800000.0
2008-05-02 07:26:00,1.9761,1.9763,1.97605,1.9761,108100000.0
2008-05-02 07:27:00,1.9761,1.9761,1.9761,1.9761,1200000.0
2008-05-02 07:28:00,1.9761,1.97625,1.9761,1.97625,11700000.0
2008-05-02 07:29:00,1.97625,1.97625,1.97625,1.97625,9000000.0
2008-05-02 07:30:00,1.97625,1.97625,1.9755,1.97615,84800000.0
2008-05-02 07:31:00,1.9761,1.9761,1.9761,1.9761,1900000.0
2008-05-02 07:32:00,1.97615,1.97615,1.97615,1.97615,1700000.0
2008-05-02 07:33:00,1.97625,1.9763,1.9761,1.9761,88300000.0
2008-05-02 07:34:00,1.97605,1.9762,1.9758,1.97585,25300000.0
2008-05-02 07:35:00,1.9759,1.976,1.9759,1.976,2800000.0
2008-05-02 07:36:00,1.976,1.976,1.9759,1.976,2400000.0
2008-05-02 07:37:00,1.976,1.976,1.97585,1.97585,2600000.0
2008-05-02 07:38:00,1.97585,1.97605,1.9758,1.97595,200900000.0
2008-05-02 07:39:00,1.97595,1.97595,1.9758,1.97585,17800000.0
2008-05-02 07:40:00,1.97585,1.97595,1.97585,1.97595,26000000.0
2008-05-02 07:41:00,1.97595,1.97595,1.9758,1.97585,15900000.0
2008-05-02 07:42:00,1.9758,1.9759,1.9758,1.9759,29300000.0
2008-05-02 07:43:00,1.9759,1.9759,1.97565,1.9758,36300000.0
2008-05-02 07:44:00,1.97575,1.9758,1.9757,1.97575,14300000.0
2008-05-02 07:45:00,1.97575,1.97575,1.97565,1.97565,3300000.0
2008-05-02 07:46:00,1.97565,1.97565,1.9756,1.97565,5300000.0
2008-05-02 07:47:00,1.97565,1.9759,1.97565,1.97575,37300000.0
2008-05-02 07:48:00,1.97575,1.97575,1.97575,1.97575,5700000.0
2008-05-02 07:49:00,1.97575,1.976,1.97575,1.976,39500000.0
2008-05-02 07:50:00,1.9761,1.9766,1.976,1.97645,33200000.0
2008-05-02 07:51:00,1.97645,1.97655,1.97625,1.9763,114900000.0
2008-05-02 07:52:00,1.97635,1.97655,1.97605,1.97615,73600000.0
2008-05-02 07:53:00,1.97605,1.9762,1.97605,1.9761,26900000.0
2008-05-02 07:54:00,1.97615,1.97615,1.97615,1.97615,2500000.0
2008-05-02 07:55:00,1.97615,1.97625,1.9761,1.97615,21000000.0
2008-05-02 07:56:00,1.97615,1.97615,1.97615,1.97615,3900000.0
2008-05-02 07:57:00,1.97595,1.97596,1.97583,1.97593,11000000.0
2008-05-02 07:58:00,1.97615,1.97615,1.97515,1.9752,107700000.0
2008-05-02 07:59:00,1.9752,1.9752,1.97515,1.97515,29100000.0
2008-05-02 08:00:00,1.97525,1.97565,1.97475,1.97565,142075000.0
2008-05-02 08:01:00,1.97565,1.9762,1.9752,1.9761,130025000.0
2008-05-02 08:02:00,1.9761,1.97625,1.97605,1.97615,35000000.0
2008-05-02 08:03:00,1.97625,1.97625,1.97615,1.97625,10337500.0
2008-05-02 08:04:00,1.97625,1.97655,1.97615,1.9765,100700000.0
2008-05-02 08:05:00,1.9765,1.97665,1.9765,1.97665,19700000.0
2008-05-02 08:06:00,1.97665,1.9775,1.97665,1.97735,58100000.0
2008-05-02 08:07:00,1.97735,1.97745,1.97735,1.97745,17000000.0
2008-05-02 08:08:00,1.97745,1.97745,1.9771,1.97725,28600000.0
2008-05-02 08:09:00,1.97725,1.97725,1.97665,1.97685,83500000.0
2008-05-02 08:10:00,1.97685,1.97685,1.97655,1.97655,46500000.0
2008-05-02 08:11:00,1.97655,1.9768,1.97645,1.97655,154800000.0
2008-05-02 08:12:00,1.97655,1.97695,1.97655,1.9766,165700000.0
2008-05-02 08:13:00,1.97665,1.9769,1.97655,1.97675,83500000.0
2008-05-02 08:14:00,1.97675,1.9769,1.9766,1.97685,45700000.0
2008-05-02 08:15:00,1.97685,1.97705,1.9766,1.97705,85900000.0
2008-05-02 08:16:00,1.97705,1.9781,1.97695,1.9781,83850000.0
2008-05-02 08:17:00,1.9782,1.9784,1.97765,1.9779,63300000.0
2008-05-02 08:18:00,1.9779,1.9779,1.9775,1.9776,37200000.0
2008-05-02 08:19:00,1.9776,1.97775,1.97715,1.97715,64400000.0
2008-05-02 08:20:00,1.9772,1.97725,1.977,1.97715,39700000.0
2008-05-02 08:21:00,1.97715,1.9772,1.97705,1.97715,23400000.0
2008-05-02 08:22:00,1.97715,1.9773,1.97715,1.97725,74200000.0
2008-05-02 08:23:00,1.97725,1.97725,1.9772,1.97725,16200000.0
2008-05-02 08:24:00,1.97725,1.97725,1.97695,1.97695,14000000.0
2008-05-02 08:25:00,1.97695,1.97695,1.9768,1.9768,29500000.0
2008-05-02 08:26:00,1.9768,1.9769,1.97635,1.97635,76400000.0
2008-05-02 08:27:00,1.97635,1.97655,1.9763,1.9763,65200000.0
2008-05-02 08:28:00,1.9763,1.97635,1.9763,1.9763,53900000.0
2008-05-02 08:29:00,1.9763,1.9763,1.97615,1.9762,26600000.0
2008-05-02 08:30:00,1.9762,1.9766,1.9762,1.97655,67900000.0
2008-05-02 08:31:00,1.97655,1.977,1.9765,1.97685,98100000.0
2008-05-02 08:32:00,1.97685,1.977,1.9766,1.97695,71300000.0
2008-05-02 08:33:00,1.97695,1.97735,1.97685,1.97735,102000000.0
2008-05-02 08:34:00,1.97735,1.97895,1.9773,1.97845,154500000.0
2008-05-02 08:35:00,1.97835,1.9786,1.97785,1.97785,123600000.0
2008-05-02 08:36:00,1.97785,1.9783,1.97785,1.9781,66800000.0
2008-05-02 08:37:00,1.97815,1.97835,1.97785,1.9781,44000000.0
2008-05-02 08:38:00,1.9781,1.9781,1.97785,1.978,60200000.0
2008-05-02 08:39:00,1.97805,1.9783,1.97785,1.97785,104100000.0
2008-05-02 08:40:00,1.97785,1.97795,1.97765,1.9779,74100000.0
2008-05-02 08:41:00,1.97795,1.97795,1.9777,1.97785,23800000.0
2008-05-02 08:42:00,1.97785,1.97785,1.9777,1.9778,10750000.0
2008-05-02 08:43:00,1.9778,1.97785,1.97725,1.9773,29100000.0
2008-05-02 08:44:00,1.9774,1.97785,1.9774,1.97765,88700000.0
2008-05-02 08:45:00,1.97765,1.97765,1.9775,1.9775,9850000.0
2008-05-02 08:46:00,1.97755,1.97765,1.9775,1.97755,28400000.0
2008-05-02 08:47:00,1.97755,1.97755,1.97745,1.97745,27600000.0
2008-05-02 08:48:00,1.97745,1.97745,1.97745,1.97745,3650000.0
2008-05-02 08:49:00,1.9774,1.9775,1.9772,1.9775,45300000.0
2008-05-02 08:50:00,1.9774,1.9775,1.9769,1.97695,84500000.0
2008-05-02 08:51:00,1.97695,1.977,1.9767,1.9767,21900000.0
2008-05-02 08:52:00,1.97665,1.9768,1.9762,1.9762,105000000.0
2008-05-02 08:53:00,1.9762,1.9766,1.97615,1.97655,70300000.0
2008-05-02 08:54:00,1.9765,1.97655,1.9762,1.97625,31000000.0
2008-05-02 08:55:00,1.97625,1.97625,1.97575,1.97585,61500000.0
2008-05-02 08:56:00,1.9759,1.97615,1.9755,1.9759,120400000.0
2008-05-02 08:57:00,1.9759,1.97605,1.9756,1.97585,66200000.0
2008-05-02 08:58:00,1.9759,1.97615,1.97565,1.976,51500000.0
2008-05-02 08:59:00,1.97615,1.97665,1.9755,1.97555,81400000.0
2008-05-02 09:00:00,1.97565,1.97585,1.97355,1.97365,187300000.0
2008-05-02 09:01:00,1.97365,1.97395,1.9722,1.9736,217700000.0
2008-05-02 09:02:00,1.9736,1.97375,1.9732,1.9735,111300000.0
2008-05-02 09:03:00,1.9735,1.97405,1.9735,1.97405,73300000.0
2008-05-02 09:04:00,1.9741,1.97515,1.9741,1.97495,99200000.0
2008-05-02 09:05:00,1.97485,1.975,1.9745,1.9746,71500000.0
2008-05-02 09:06:00,1.9746,1.97535,1.9746,1.97515,88400000.0
2008-05-02 09:07:00,1.9752,1.97565,1.97515,1.97525,98600000.0
2008-05-02 09:08:00,1.9753,1.9759,1.9752,1.97535,146800000.0
2008-05-02 09:09:00,1.97535,1.97565,1.9752,1.97565,84600000.0
2008-05-02 09:10:00,1.97565,1.9758,1.97535,1.97575,151400000.0
2008-05-02 09:11:00,1.9757,1.9771,1.9756,1.97655,186000000.0
2008-05-02 09:12:00,1.97655,1.9766,1.9758,1.97585,98250000.0
2008-05-02 09:13:00,1.97585,1.9762,1.97575,1.97595,120000000.0
2008-05-02 09:14:00,1.9761,1.97645,1.97585,1.97645,88100000.0
2008-05-02 09:15:00,1.97645,1.9773,1.97645,1.97655,119500000.0
2008-05-02 09:16:00,1.9766,1.97675,1.9763,1.9764,96500000.0
2008-05-02 09:17:00,1.9764,1.97665,1.9763,1.9763,49000000.0
2008-05-02 09:18:00,1.97625,1.9765,1.9762,1.97635,60400000.0
2008-05-02 09:19:00,1.97635,1.97645,1.9763,1.97645,31400000.0
2008-05-02 09:20:00,1.97645,1.9779,1.97645,1.97765,172200000.0
2008-05-02 09:21:00,1.97765,1.9803,1.9773,1.9803,268900000.0
2008-05-02 09:22:00,1.9803,1.98115,1.97935,1.97995,388400000.0
2008-05-02 09:23:00,1.97995,1.9807,1.9798,1.98045,420100000.0
2008-05-02 09:24:00,1.98045,1.9805,1.98005,1.9805,259100000.0
2008-05-02 09:25:00,1.98045,1.98065,1.9801,1.98015,185000000.0
2008-05-02 09:26:00,1.98015,1.98025,1.9798,1.97985,243500000.0
2008-05-02 09:27:00,1.97985,1.98005,1.9798,1.9798,278800000.0
2008-05-02 09:28:00,1.9798,1.9798,1.97975,1.97975,77600000.0
2008-05-02 09:29:00,1.97975,1.97975,1.979,1.9793,372600000.0
2008-05-02 09:30:00,1.9793,1.9807,1.9793,1.9807,331900000.0
2008-05-02 09:31:00,1.9806,1.98065,1.9799,1.97995,186600000.0
2008-05-02 09:32:00,1.9799,1.98055,1.9799,1.97995,216600000.0
2008-05-02 09:33:00,1.97995,1.98015,1.9799,1.98,115600000.0
2008-05-02 09:34:00,1.98,1.98005,1.9799,1.98,37100000.0
2008-05-02 09:35:00,1.98005,1.98075,1.98,1.98075,128400000.0
2008-05-02 09:36:00,1.98075,1.98235,1.98075,1.9823,226900000.0
2008-05-02 09:37:00,1.98225,1.98285,1.98225,1.98285,257400000.0
2008-05-02 09:38:00,1.98285,1.9829,1.9823,1.9826,306500000.0
2008-05-02 09:39:00,1.98255,1.9827,1.9824,1.9827,166200000.0
2008-05-02 09:40:00,1.98285,1.98335,1.98285,1.98315,318900000.0
2008-05-02 09:41:00,1.98315,1.9836,1.9831,1.9836,172900000.0
2008-05-02 09:42:00,1.9835,1.9837,1.9833,1.9835,140300000.0
2008-05-02 09:43:00,1.98355,1.98395,1.98355,1.98385,212600000.0
2008-05-02 09:44:00,1.98385,1.9843,1.9835,1.98365,554400001.0
2008-05-02 09:45:00,1.98365,1.9855,1.9836,1.98495,394700000.0
2008-05-02 09:46:00,1.98495,1.98495,1.98445,1.9846,293900000.0
2008-05-02 09:47:00,1.9846,1.98485,1.98435,1.98475,280100000.0
2008-05-02 09:48:00,1.9846,1.9848,1.98435,1.9848,235000000.0
2008-05-02 09:49:00,1.9849,1.98565,1.98475,1.9851,232250000.0
2008-05-02 09:50:00,1.98505,1.98515,1.98435,1.98445,298500000.0
2008-05-02 09:51:00,1.98445,1.98475,1.98445,1.9846,177500000.0
2008-05-02 09:52:00,1.98455,1.9848,1.9845,1.9848,129400000.0
2008-05-02 09:53:00,1.9848,1.98535,1.9848,1.985,192400000.0
2008-05-02 09:54:00,1.985,1.985,1.9842,1.98435,132100000.0
2008-05-02 09:55:00,1.9844,1.98455,1.98415,1.98445,122000000.0
2008-05-02 09:56:00,1.98445,1.98445,1.98385,1.98425,161100000.0
2008-05-02 09:57:00,1.98435,1.98435,1.984,1.98415,440900000.0
2008-05-02 09:58:00,1.98415,1.98435,1.9839,1.98395,221100000.0
2008-05-02 09:59:00,1.98395,1.98415,1.98385,1.98405,126900000.0
2008-05-02 10:00:00,1.98415,1.9845,1.9841,1.9842,414100000.0
2008-05-02 10:01:00,1.9843,1.9843,1.98355,1.9837,638900001.0
2008-05-02 10:02:00,1.98365,1.98375,1.9833,1.9833,233200000.0
2008-05-02 10:03:00,1.9833,1.98345,1.98295,1.98295,125200000.0
2008-05-02 10:04:00,1.98295,1.98325,1.98245,1.98245,280100000.0
2008-05-02 10:05:00,1.98245,1.98255,1.9822,1.98245,163150000.0
2008-05-02 10:06:00,1.98245,1.98255,1.9823,1.9824,118000000.0
2008-05-02 10:07:00,1.9824,1.9826,1.98235,1.98245,169600000.0
2008-05-02 10:08:00,1.98245,1.9826,1.9823,1.98255,103400000.0
2008-05-02 10:09:00,1.98245,1.98275,1.98235,1.98275,150500000.0
2008-05-02 10:10:00,1.98275,1.98305,1.9825,1.98305,169200000.0
2008-05-02 10:11:00,1.98305,1.9832,1.9829,1.9831,146900000.0
2008-05-02 10:12:00,1.9831,1.98325,1.9831,1.9832,118400000.0
2008-05-02 10:13:00,1.9831,1.98325,1.98275,1.98295,283100002.0
2008-05-02 10:14:00,1.983,1.9831,1.9829,1.9829,125500000.0
2008-05-02 10:15:00,1.9829,1.9831,1.98235,1.98285,288100000.0
2008-05-02 10:16:00,1.9829,1.98315,1.98275,1.98315,186000000.0
2008-05-02 10:17:00,1.98315,1.9837,1.98315,1.9837,120820000.0
2008-05-02 10:18:00,1.98365,1.9841,1.98365,1.9837,193600000.0
2008-05-02 10:19:00,1.98375,1.984,1.98365,1.98395,272800000.0
2008-05-02 10:20:00,1.98395,1.984,1.98375,1.9838,194900000.0
2008-05-02 10:21:00,1.9838,1.9838,1.9833,1.9835,420400000.0
2008-05-02 10:22:00,1.9835,1.98375,1.98345,1.98375,145500000.0
2008-05-02 10:23:00,1.98375,1.98405,1.98375,1.9838,186100000.0
2008-05-02 10:24:00,1.9838,1.98385,1.98355,1.98355,195800000.0
2008-05-02 10:25:00,1.98355,1.98365,1.9835,1.98365,119100000.0
2008-05-02 10:26:00,1.98365,1.98425,1.98365,1.9839,246700000.0
2008-05-02 10:27:00,1.98395,1.9843,1.9839,1.9843,176900000.0
2008-05-02 10:28:00,1.98425,1.98425,1.98375,1.9838,173500000.0
2008-05-02 10:29:00,1.98375,1.98375,1.98345,1.98355,213500000.0
2008-05-02 10:30:00,1.98355,1.98375,1.98355,1.9836,97100000.0
2008-05-02 10:31:00,1.98365,1.98385,1.98345,1.98345,116000000.0
2008-05-02 10:32:00,1.98345,1.98375,1.98345,1.9837,175300000.0
2008-05-02 10:33:00,1.98365,1.9837,1.9834,1.98365,94400000.0
2008-05-02 10:34:00,1.98365,1.98365,1.98345,1.98355,125000000.0
2008-05-02 10:35:00,1.98355,1.98355,1.98345,1.98345,48600000.0
2008-05-02 10:36:00,1.98345,1.98375,1.98345,1.98375,199300000.0
2008-05-02 10:37:00,1.98375,1.9838,1.9836,1.98365,91200000.0
2008-05-02 10:38:00,1.98365,1.98415,1.98365,1.98415,215000000.0
2008-05-02 10:39:00,1.98415,1.98435,1.98405,1.98415,281900000.0
2008-05-02 10:40:00,1.98415,1.98425,1.98395,1.98395,158500000.0
2008-05-02 10:41:00,1.98395,1.98395,1.9836,1.98365,160100000.0
2008-05-02 10:42:00,1.98365,1.98435,1.9836,1.98435,238900000.0
2008-05-02 10:43:00,1.98435,1.98435,1.98405,1.98415,174200000.0
2008-05-02 10:44:00,1.98415,1.98435,1.98405,1.9841,172700002.0
2008-05-02 10:45:00,1.9841,1.9841,1.98395,1.98395,114700000.0
2008-05-02 10:46:00,1.98395,1.98405,1.9839,1.984,201800000.0
2008-05-02 10:47:00,1.98395,1.98405,1.98385,1.9839,186300000.0
2008-05-02 10:48:00,1.9839,1.984,1.9839,1.984,6200000.0
2008-05-02 10:49:00,1.9841,1.98415,1.9838,1.98395,164400000.0
2008-05-02 10:50:00,1.98395,1.98435,1.9839,1.98435,106700000.0
2008-05-02 10:51:00,1.98435,1.98455,1.9842,1.98455,337600000.0
2008-05-02 10:52:00,1.98455,1.98495,1.98445,1.98475,264600000.0
2008-05-02 10:53:00,1.98475,1.98495,1.98465,1.98475,279200000.0
2008-05-02 10:54:00,1.98475,1.9854,1.9847,1.98535,286400000.0
2008-05-02 10:55:00,1.9853,1.98535,1.9845,1.9845,158500000.0
2008-05-02 10:56:00,1.98455,1.9849,1.98455,1.98485,103200000.0
2008-05-02 10:57:00,1.98485,1.9853,1.9848,1.9852,84600000.0
2008-05-02 10:58:00,1.9852,1.9852,1.9851,1.9851,45800000.0
2008-05-02 10:59:00,1.98505,1.9851,1.98445,1.9845,86500000.0
2008-05-02 11:00:00,1.9845,1.9845,1.9841,1.9842,176400000.0
2008-05-02 11:01:00,1.98425,1.98485,1.98425,1.9848,279400000.0
2008-05-02 11:02:00,1.98485,1.98485,1.9845,1.9846,195400000.0
2008-05-02 11:03:00,1.98465,1.98485,1.98465,1.98485,179300000.0
2008-05-02 11:04:00,1.9849,1.9853,1.98475,1.98515,155400000.0
2008-05-02 11:05:00,1.98515,1.9852,1.98475,1.98485,102800000.0
2008-05-02 11:06:00,1.98485,1.9849,1.98465,1.9847,121600000.0
2008-05-02 11:07:00,1.9848,1.9848,1.9846,1.9846,170600000.0
2008-05-02 11:08:00,1.9846,1.9852,1.9846,1.9851,109600000.0
2008-05-02 11:09:00,1.98505,1.98515,1.98485,1.98495,327900000.0
2008-05-02 11:10:00,1.98495,1.98495,1.9846,1.9847,167900000.0
2008-05-02 11:11:00,1.9847,1.9851,1.98465,1.9851,38000000.0
2008-05-02 11:12:00,1.9851,1.9852,1.98495,1.9852,104600000.0
2008-05-02 11:13:00,1.9852,1.9865,1.9852,1.98635,187500000.0
2008-05-02 11:14:00,1.98635,1.98675,1.98625,1.98635,296900000.0
2008-05-02 11:15:00,1.98635,1.9866,1.98625,1.9865,188300000.0
2008-05-02 11:16:00,1.9865,1.98665,1.9865,1.98655,96300000.0
2008-05-02 11:17:00,1.98655,1.98655,1.9861,1.9862,136700000.0
2008-05-02 11:18:00,1.9863,1.98685,1.9863,1.98655,291300000.0
2008-05-02 11:19:00,1.98665,1.98685,1.98655,1.9867,388300002.0
2008-05-02 11:20:00,1.9867,1.9872,1.9867,1.987,463199999.0
2008-05-02 11:21:00,1.9871,1.9873,1.98695,1.98715,848299999.0
2008-05-02 11:22:00,1.98715,1.98715,1.9863,1.98635,789500000.0
2008-05-02 11:23:00,1.98635,1.98655,1.98635,1.9864,445200000.0
2008-05-02 11:24:00,1.9864,1.98665,1.9863,1.9866,497500000.0
2008-05-02 11:25:00,1.9866,1.98695,1.9866,1.9869,513900003.0
2008-05-02 11:26:00,1.9869,1.98725,1.98675,1.9871,500099999.0
2008-05-02 11:27:00,1.9871,1.98735,1.9868,1.9873,362150000.0
2008-05-02 11:28:00,1.9873,1.9874,1.9869,1.987,202500000.0
2008-05-02 11:29:00,1.98705,1.9873,1.98695,1.9872,160900000.0
2008-05-02 11:30:00,1.98725,1.98745,1.98725,1.9874,234400000.0
2008-05-02 11:31:00,1.9874,1.9878,1.98735,1.9876,297100000.0
2008-05-02 11:32:00,1.98755,1.98775,1.98705,1.98715,432800000.0
2008-05-02 11:33:00,1.98715,1.98715,1.98665,1.987,328600000.0
2008-05-02 11:34:00,1.987,1.98705,1.98655,1.98665,423400000.0
2008-05-02 11:35:00,1.98665,1.98695,1.98665,1.98695,234700000.0
2008-05-02 11:36:00,1.98695,1.98715,1.98685,1.98705,353000001.0
2008-05-02 11:37:00,1.9871,1.98725,1.98695,1.98705,258400001.0
2008-05-02 11:38:00,1.98705,1.98715,1.98665,1.9868,592999999.0
2008-05-02 11:39:00,1.9868,1.9871,1.9868,1.987,408600001.0
2008-05-02 11:40:00,1.98705,1.98715,1.98695,1.987,454199999.0
2008-05-02 11:41:00,1.98705,1.98715,1.98705,1.9871,186500000.0
2008-05-02 11:42:00,1.9871,1.98725,1.98695,1.98705,278300000.0
2008-05-02 11:43:00,1.98705,1.9873,1.98655,1.98655,488999998.0
2008-05-02 11:44:00,1.98655,1.98675,1.98635,1.9867,469100000.0
2008-05-02 11:45:00,1.9867,1.9867,1.98635,1.9864,351599999.0
2008-05-02 11:46:00,1.9864,1.98645,1.98615,1.98645,285100000.0
2008-05-02 11:47:00,1.98645,1.98645,1.98605,1.98605,200200000.0
2008-05-02 11:48:00,1.98605,1.98625,1.98595,1.98605,255700000.0
2008-05-02 11:49:00,1.98605,1.98725,1.98605,1.98725,452600001.0
2008-05-02 11:50:00,1.98725,1.98725,1.9871,1.98715,83900000.0
2008-05-02 11:51:00,1.98715,1.98715,1.98685,1.98685,67400000.0
2008-05-02 11:52:00,1.98685,1.98705,1.98665,1.98675,361700000.0
2008-05-02 11:53:00,1.98675,1.98695,1.9867,1.98695,184800000.0
2008-05-02 11:54:00,1.98695,1.9873,1.98695,1.9873,198800000.0
2008-05-02 11:55:00,1.9873,1.9874,1.98645,1.98665,677000000.0
2008-05-02 11:56:00,1.98665,1.98725,1.98665,1.98705,399500000.0
2008-05-02 11:57:00,1.98705,1.98735,1.98705,1.98735,286500000.0
2008-05-02 11:58:00,1.98735,1.98735,1.98715,1.98735,253700000.0
2008-05-02 11:59:00,1.9874,1.98755,1.98705,1.98705,357200000.0
2008-05-02 12:00:00,1.98705,1.9873,1.98695,1.98725,246300000.0
2008-05-02 12:01:00,1.98725,1.98745,1.98715,1.98725,181700000.0
2008-05-02 12:02:00,1.98725,1.98725,1.987,1.98705,228400000.0
2008-05-02 12:03:00,1.98705,1.98705,1.98675,1.98685,169900000.0
2008-05-02 12:04:00,1.98685,1.98695,1.98665,1.98675,385100000.0
2008-05-02 12:05:00,1.98665,1.98675,1.9865,1.9865,228800000.0
2008-05-02 12:06:00,1.9865,1.98655,1.98635,1.98635,101000000.0
2008-05-02 12:07:00,1.98635,1.98645,1.98635,1.98635,74800000.0
2008-05-02 12:08:00,1.98635,1.98665,1.98635,1.98645,157950000.0
2008-05-02 12:09:00,1.98645,1.98645,1.98625,1.98645,652700000.0
2008-05-02 12:10:00,1.98645,1.9867,1.98635,1.98665,126500000.0
2008-05-02 12:11:00,1.9866,1.98665,1.9864,1.98655,179200000.0
2008-05-02 12:12:00,1.98655,1.98665,1.98645,1.9866,265000000.0
2008-05-02 12:13:00,1.98665,1.98665,1.98645,1.98645,177300000.0
2008-05-02 12:14:00,1.98645,1.98655,1.98645,1.98645,288500000.0
2008-05-02 12:15:00,1.98645,1.98645,1.9863,1.98645,130600000.0
2008-05-02 12:16:00,1.98645,1.98655,1.98625,1.98645,288600000.0
2008-05-02 12:17:00,1.98645,1.98655,1.9864,1.98655,609100000.0
2008-05-02 12:18:00,1.9865,1.98655,1.98625,1.98635,612600000.0
2008-05-02 12:19:00,1.98635,1.98735,1.9863,1.98725,602900001.0
2008-05-02 12:20:00,1.98725,1.98725,1.9868,1.98695,426999999.0
2008-05-02 12:21:00,1.98695,1.9874,1.98685,1.98715,355100000.0
2008-05-02 12:22:00,1.98715,1.98735,1.987,1.98735,329300000.0
2008-05-02 12:23:00,1.98745,1.98745,1.98685,1.98685,376400001.0
2008-05-02 12:24:00,1.98685,1.98685,1.9865,1.98675,388099999.0
2008-05-02 12:25:00,1.98675,1.98675,1.9865,1.98655,286300000.0
2008-05-02 12:26:00,1.98655,1.98655,1.9865,1.98655,77200000.0
2008-05-02 12:27:00,1.98655,1.98655,1.98645,1.98655,98000000.0
2008-05-02 12:28:00,1.98655,1.98655,1.98655,1.98655,254300000.0
2008-05-02 12:29:00,1.98655,1.98665,1.98645,1.98655,750200000.0
2008-05-02 12:30:00,1.98655,1.98665,1.98645,1.9866,231900000.0
2008-05-02 12:31:00,1.9866,1.98675,1.98655,1.9867,389799998.0
2008-05-02 12:32:00,1.98675,1.98735,1.98675,1.98735,152900000.0
2008-05-02 12:33:00,1.98735,1.98845,1.98735,1.98845,594600000.0
2008-05-02 12:34:00,1.98845,1.98935,1.98845,1.98925,561000000.0
2008-05-02 12:35:00,1.98925,1.98925,1.98875,1.9889,427600000.0
2008-05-02 12:36:00,1.9889,1.989,1.9887,1.98885,312600000.0
2008-05-02 12:37:00,1.98885,1.98905,1.98875,1.98895,376300000.0
2008-05-02 12:38:00,1.98895,1.9893,1.98895,1.98895,356400000.0
2008-05-02 12:39:00,1.98895,1.98895,1.98845,1.98845,167200000.0
2008-05-02 12:40:00,1.98845,1.98905,1.98845,1.98905,218900000.0
2008-05-02 12:41:00,1.98905,1.98915,1.98875,1.98895,249049998.0
2008-05-02 12:42:00,1.98895,1.98975,1.98895,1.98965,310200000.0
2008-05-02 12:43:00,1.98965,1.98965,1.9894,1.98945,307500000.0
2008-05-02 12:44:00,1.98945,1.98945,1.98885,1.98885,253800000.0
2008-05-02 12:45:00,1.98885,1.98945,1.98885,1.98945,353800000.0
2008-05-02 12:46:00,1.98945,1.98945,1.98935,1.98945,251799999.0
2008-05-02 12:47:00,1.98945,1.98945,1.98915,1.98925,427300000.0
2008-05-02 12:48:00,1.98925,1.9895,1.98905,1.9895,267700000.0
2008-05-02 12:49:00,1.9895,1.98955,1.98935,1.98935,267300000.0
2008-05-02 12:50:00,1.98935,1.98935,1.98885,1.98895,268900000.0
2008-05-02 12:51:00,1.98895,1.98895,1.98825,1.98855,691400002.0
2008-05-02 12:52:00,1.98845,1.98865,1.98835,1.98845,419999999.0
2008-05-02 12:53:00,1.98845,1.98855,1.98805,1.98825,501700000.0
2008-05-02 12:54:00,1.98825,1.9883,1.98805,1.98805,307200000.0
2008-05-02 12:55:00,1.98805,1.98805,1.9876,1.9876,336400000.0
2008-05-02 12:56:00,1.9876,1.98795,1.98745,1.9879,646200001.0
2008-05-02 12:57:00,1.9879,1.98805,1.98785,1.98795,431400000.0
2008-05-02 12:58:00,1.98795,1.98805,1.98795,1.98795,275900000.0
2008-05-02 12:59:00,1.98795,1.98795,1.98695,1.98695,271600000.0
2008-05-02 13:00:00,1.9869,1.98705,1.98575,1.98575,572399999.0
2008-05-02 13:01:00,1.98575,1.986,1.9854,1.9854,434400000.0
2008-05-02 13:02:00,1.9854,1.9862,1.9854,1.9862,383600000.0
2008-05-02 13:03:00,1.9862,1.9863,1.9858,1.98595,329700000.0
2008-05-02 13:04:00,1.98595,1.98635,1.98595,1.9863,588100000.0
2008-05-02 13:05:00,1.9863,1.9864,1.9862,1.98635,243500000.0
2008-05-02 13:06:00,1.98635,1.9866,1.98635,1.9866,512200000.0
2008-05-02 13:07:00,1.9866,1.98675,1.9865,1.9866,268600000.0
2008-05-02 13:08:00,1.98675,1.9871,1.9865,1.98695,227500000.0
2008-05-02 13:09:00,1.9869,1.9869,1.98645,1.9868,877300000.0
2008-05-02 13:10:00,1.9868,1.98685,1.98665,1.9867,107600000.0
2008-05-02 13:11:00,1.9867,1.9868,1.9866,1.9868,101100000.0
2008-05-02 13:12:00,1.9868,1.98685,1.98655,1.98665,113400000.0
2008-05-02 13:13:00,1.98665,1.9868,1.9865,1.9868,265100000.0
2008-05-02 13:14:00,1.9868,1.9869,1.9866,1.9869,277300000.0
2008-05-02 13:15:00,1.98695,1.988,1.98695,1.9879,232100000.0
2008-05-02 13:16:00,1.9879,1.9879,1.9868,1.9868,331600000.0
2008-05-02 13:17:00,1.9868,1.9873,1.98655,1.98715,211300000.0
2008-05-02 13:18:00,1.98735,1.98745,1.9864,1.9864,290100000.0
2008-05-02 13:19:00,1.98655,1.9866,1.9855,1.9861,499300000.0
2008-05-02 13:20:00,1.9861,1.98625,1.986,1.986,211100000.0
2008-05-02 13:21:00,1.986,1.98615,1.986,1.9861,168800000.0
2008-05-02 13:22:00,1.9861,1.9864,1.98605,1.98625,177400000.0
2008-05-02 13:23:00,1.98625,1.98625,1.98605,1.98615,91200000.0
2008-05-02 13:24:00,1.9861,1.98615,1.98595,1.9861,154800000.0
2008-05-02 13:25:00,1.98615,1.98615,1.9861,1.9861,177200000.0
2008-05-02 13:26:00,1.98615,1.98635,1.9861,1.98625,137700000.0
2008-05-02 13:27:00,1.98625,1.9866,1.9861,1.9862,207700001.0
2008-05-02 13:28:00,1.9862,1.9863,1.9862,1.98625,52400000.0
2008-05-02 13:29:00,1.98625,1.9864,1.9862,1.98625,117100000.0
2008-05-02 13:30:00,1.9862,1.9862,1.986,1.986,247000000.0
2008-05-02 13:31:00,1.98605,1.9861,1.98525,1.9853,482300000.0
2008-05-02 13:32:00,1.9853,1.98555,1.9852,1.9853,149700000.0
2008-05-02 13:33:00,1.98535,1.986,1.98525,1.98595,122700000.0
2008-05-02 13:34:00,1.9859,1.98595,1.9855,1.98565,254700001.0
2008-05-02 13:35:00,1.98555,1.9856,1.98515,1.98535,145100000.0
2008-05-02 13:36:00,1.98535,1.98575,1.98535,1.9857,194700000.0
2008-05-02 13:37:00,1.9857,1.98585,1.98565,1.98585,82300000.0
2008-05-02 13:38:00,1.98585,1.9863,1.9857,1.9862,373600000.0
2008-05-02 13:39:00,1.98625,1.9866,1.9862,1.98645,332100000.0
2008-05-02 13:40:00,1.98645,1.9867,1.9864,1.98645,181300000.0
2008-05-02 13:41:00,1.98645,1.98645,1.98615,1.9862,141400000.0
2008-05-02 13:42:00,1.9862,1.9862,1.98585,1.9861,186500000.0
2008-05-02 13:43:00,1.98615,1.98715,1.9861,1.98705,196200000.0
2008-05-02 13:44:00,1.98705,1.9871,1.98665,1.98705,305300000.0
2008-05-02 13:45:00,1.98705,1.98705,1.9867,1.98685,159200000.0
2008-05-02 13:46:00,1.98685,1.98715,1.98675,1.9871,325750000.0
2008-05-02 13:47:00,1.98715,1.98755,1.98705,1.9875,168400000.0
2008-05-02 13:48:00,1.9875,1.9875,1.98635,1.98645,227400000.0
2008-05-02 13:49:00,1.98645,1.98645,1.9862,1.9862,233900000.0
2008-05-02 13:50:00,1.9862,1.9862,1.98555,1.98555,234800000.0
2008-05-02 13:51:00,1.98555,1.98595,1.9855,1.9859,412000000.0
2008-05-02 13:52:00,1.9859,1.9861,1.9858,1.986,323000000.0
2008-05-02 13:53:00,1.986,1.98615,1.9857,1.9857,351300000.0
2008-05-02 13:54:00,1.9857,1.9857,1.9853,1.9853,229800000.0
2008-05-02 13:55:00,1.9853,1.98565,1.98525,1.98555,305600000.0
2008-05-02 13:56:00,1.9855,1.98595,1.9855,1.98585,282200000.0
2008-05-02 13:57:00,1.98585,1.98585,1.9853,1.9854,302000000.0
2008-05-02 13:58:00,1.98545,1.98545,1.98525,1.9853,287600000.0
2008-05-02 13:59:00,1.9853,1.9855,1.9853,1.98545,435600000.0
2008-05-02 14:00:00,1.98545,1.98555,1.98535,1.9855,163800000.0
2008-05-02 14:01:00,1.9855,1.9855,1.98515,1.98535,244000001.0
2008-05-02 14:02:00,1.9853,1.98545,1.9853,1.98545,151000000.0
2008-05-02 14:03:00,1.98545,1.98545,1.9853,1.98535,260500000.0
2008-05-02 14:04:00,1.98545,1.98555,1.98535,1.9855,147300000.0
2008-05-02 14:05:00,1.98555,1.98575,1.9855,1.9856,62000000.0
2008-05-02 14:06:00,1.98565,1.98565,1.9856,1.9856,71200000.0
2008-05-02 14:07:00,1.9856,1.9856,1.98525,1.98535,524000000.0
2008-05-02 14:08:00,1.98535,1.9857,1.9853,1.9857,259700000.0
2008-05-02 14:09:00,1.9857,1.98625,1.9857,1.9861,334200000.0
2008-05-02 14:10:00,1.9861,1.98635,1.9861,1.98625,74900000.0
2008-05-02 14:11:00,1.98625,1.98655,1.98625,1.9865,245100000.0
2008-05-02 14:12:00,1.9865,1.9865,1.9861,1.9861,180500000.0
2008-05-02 14:13:00,1.9861,1.9861,1.98585,1.98605,112500000.0
2008-05-02 14:14:00,1.986,1.986,1.98415,1.9844,344800000.0
2008-05-02 14:15:00,1.9844,1.9844,1.98305,1.98365,552000000.0
2008-05-02 14:16:00,1.9836,1.9842,1.9836,1.98415,237900000.0
2008-05-02 14:17:00,1.98415,1.9843,1.9838,1.98405,133200000.0
2008-05-02 14:18:00,1.984,1.98425,1.98365,1.9838,91500000.0
2008-05-02 14:19:00,1.98375,1.984,1.98315,1.98385,319400000.0
2008-05-02 14:20:00,1.98385,1.98405,1.9836,1.98405,338800000.0
2008-05-02 14:21:00,1.98405,1.98405,1.98285,1.98285,463000000.0
2008-05-02 14:22:00,1.98285,1.98325,1.98285,1.98325,156400000.0
2008-05-02 14:23:00,1.98325,1.9838,1.98325,1.9837,228400000.0
2008-05-02 14:24:00,1.9837,1.98415,1.9836,1.984,330400000.0
2008-05-02 14:25:00,1.984,1.984,1.9834,1.9837,194600000.0
2008-05-02 14:26:00,1.9836,1.98395,1.98345,1.98395,315400000.0
2008-05-02 14:27:00,1.98395,1.9843,1.98345,1.98345,246200000.0
2008-05-02 14:28:00,1.98345,1.98385,1.98335,1.98375,227500000.0
2008-05-02 14:29:00,1.98375,1.98445,1.98355,1.98375,113100000.0
2008-05-02 14:30:00,1.98408,1.98408,1.97775,1.97875,454550000.0
2008-05-02 14:31:00,1.97885,1.97925,1.97745,1.9775,458891880.0
2008-05-02 14:32:00,1.9775,1.97925,1.97745,1.97785,621200000.0
2008-05-02 14:33:00,1.9778,1.9794,1.977,1.97935,284800000.0
2008-05-02 14:34:00,1.97935,1.97965,1.9783,1.9789,211500000.0
2008-05-02 14:35:00,1.97885,1.97905,1.9778,1.97785,194100000.0
2008-05-02 14:36:00,1.9778,1.9785,1.9776,1.9781,95100000.0
2008-05-02 14:37:00,1.97815,1.97855,1.9776,1.97855,208000000.0
2008-05-02 14:38:00,1.97855,1.97855,1.97755,1.97775,326300000.0
2008-05-02 14:39:00,1.9777,1.97825,1.97755,1.9782,180100000.0
2008-05-02 14:40:00,1.9782,1.9788,1.97775,1.97865,235300000.0
2008-05-02 14:41:00,1.9786,1.97885,1.97835,1.97835,378100000.0
2008-05-02 14:42:00,1.97835,1.97845,1.97805,1.9781,328100000.0
2008-05-02 14:43:00,1.9781,1.97855,1.9781,1.9781,254900000.0
2008-05-02 14:44:00,1.97805,1.97865,1.97755,1.97845,198100000.0
2008-05-02 14:45:00,1.97845,1.97865,1.97815,1.9786,185500000.0
2008-05-02 14:46:00,1.97865,1.97885,1.97855,1.9787,250800000.0
2008-05-02 14:47:00,1.9787,1.97875,1.9782,1.9784,92800000.0
2008-05-02 14:48:00,1.9784,1.97845,1.9782,1.9782,190800000.0
2008-05-02 14:49:00,1.9782,1.9783,1.9778,1.9781,112000000.0
2008-05-02 14:50:00,1.9781,1.9785,1.9781,1.9783,126600000.0
2008-05-02 14:51:00,1.97835,1.97855,1.97835,1.9784,97700000.0
2008-05-02 14:52:00,1.9784,1.9797,1.9783,1.9794,120600000.0
2008-05-02 14:53:00,1.9794,1.97945,1.97905,1.97945,213100000.0
2008-05-02 14:54:00,1.97945,1.97985,1.9794,1.9797,181500000.0
2008-05-02 14:55:00,1.9797,1.97985,1.9796,1.9798,92600000.0
2008-05-02 14:56:00,1.9798,1.98,1.9796,1.97965,133200000.0
2008-05-02 14:57:00,1.9796,1.97975,1.9794,1.9794,121200000.0
2008-05-02 14:58:00,1.9794,1.97995,1.9793,1.9797,197300000.0
2008-05-02 14:59:00,1.9797,1.98125,1.9797,1.98115,180600000.0
2008-05-02 15:00:00,1.98115,1.98135,1.9799,1.9799,187300000.0
2008-05-02 15:01:00,1.9799,1.98005,1.97875,1.97875,165562500.0
2008-05-02 15:02:00,1.9788,1.97945,1.97845,1.97905,245000000.0
2008-05-02 15:03:00,1.979,1.97925,1.97835,1.97835,295200000.0
2008-05-02 15:04:00,1.9784,1.9786,1.9777,1.9777,215500000.0
2008-05-02 15:05:00,1.9777,1.978,1.97745,1.97745,155900000.0
2008-05-02 15:06:00,1.97745,1.97745,1.9769,1.977,134600000.0
2008-05-02 15:07:00,1.977,1.977,1.97645,1.97645,200200000.0
2008-05-02 15:08:00,1.9765,1.977,1.9765,1.9766,172850000.0
2008-05-02 15:09:00,1.9766,1.977,1.97655,1.9766,182600000.0
2008-05-02 15:10:00,1.9766,1.9772,1.9766,1.9772,198800000.0
2008-05-02 15:11:00,1.97725,1.97725,1.97665,1.97675,354500000.0
2008-05-02 15:12:00,1.9767,1.97675,1.97615,1.97645,252150000.0
2008-05-02 15:13:00,1.97645,1.97685,1.97625,1.97645,301000000.0
2008-05-02 15:14:00,1.97645,1.97645,1.9757,1.97615,330300000.0
2008-05-02 15:15:00,1.97615,1.9767,1.97605,1.97665,357600000.0
2008-05-02 15:16:00,1.9767,1.9768,1.9763,1.9763,303300000.0
2008-05-02 15:17:00,1.9763,1.977,1.9763,1.9768,221600000.0
2008-05-02 15:18:00,1.97685,1.97705,1.97675,1.9769,339200000.0
2008-05-02 15:19:00,1.9769,1.9778,1.97685,1.97765,199150000.0
2008-05-02 15:20:00,1.9777,1.9782,1.97735,1.9774,134450000.0
2008-05-02 15:21:00,1.97735,1.9774,1.9758,1.9762,286075000.0
2008-05-02 15:22:00,1.9761,1.97645,1.9756,1.976,257200000.0
2008-05-02 15:23:00,1.976,1.9762,1.97575,1.97575,190600000.0
2008-05-02 15:24:00,1.97575,1.97575,1.97495,1.9751,129700000.0
2008-05-02 15:25:00,1.975,1.9754,1.97475,1.97485,254000000.0
2008-05-02 15:26:00,1.9748,1.97505,1.97465,1.97505,225050000.0
2008-05-02 15:27:00,1.97495,1.97615,1.97495,1.97585,323850000.0
2008-05-02 15:28:00,1.97585,1.97585,1.97365,1.9742,365700000.0
2008-05-02 15:29:00,1.9742,1.97495,1.97385,1.97385,289750000.0
2008-05-02 15:30:00,1.97395,1.9745,1.9738,1.9739,138500000.0
2008-05-02 15:31:00,1.97395,1.9741,1.9727,1.9728,169340000.0
2008-05-02 15:32:00,1.97275,1.9729,1.9714,1.97185,553400000.0
2008-05-02 15:33:00,1.9721,1.9732,1.9721,1.97305,317850000.0
2008-05-02 15:34:00,1.97305,1.97325,1.97265,1.97275,279699999.0
2008-05-02 15:35:00,1.9728,1.97355,1.9728,1.9732,176400000.0
2008-05-02 15:36:00,1.9732,1.9734,1.9723,1.9726,262200000.0
2008-05-02 15:37:00,1.9726,1.9733,1.97235,1.97295,200900000.0
2008-05-02 15:38:00,1.97295,1.973,1.9725,1.97275,187200000.0
2008-05-02 15:39:00,1.9728,1.97305,1.9728,1.973,143100000.0
2008-05-02 15:40:00,1.973,1.97345,1.9728,1.9734,125450000.0
2008-05-02 15:41:00,1.9734,1.97355,1.97335,1.9734,86900000.0
2008-05-02 15:42:00,1.9734,1.9734,1.97285,1.97295,110000000.0
2008-05-02 15:43:00,1.97295,1.97355,1.97265,1.9735,152800000.0
2008-05-02 15:44:00,1.9735,1.9738,1.973,1.9732,115450000.0
2008-05-02 15:45:00,1.9732,1.974,1.97305,1.97395,175300000.0
2008-05-02 15:46:00,1.974,1.9744,1.97395,1.9742,167250000.0
2008-05-02 15:47:00,1.9742,1.9745,1.9739,1.9745,223150000.0
2008-05-02 15:48:00,1.9745,1.9745,1.97405,1.97415,101437500.0
2008-05-02 15:49:00,1.97415,1.97415,1.9738,1.9741,138450000.0
2008-05-02 15:50:00,1.97405,1.9741,1.9736,1.9736,253450000.0
2008-05-02 15:51:00,1.9736,1.9736,1.9733,1.97335,116300000.0
2008-05-02 15:52:00,1.9733,1.97355,1.9732,1.97345,235950000.0
2008-05-02 15:53:00,1.9735,1.97355,1.97325,1.9733,86350000.0
2008-05-02 15:54:00,1.9733,1.9734,1.97285,1.97295,170500000.0
2008-05-02 15:55:00,1.97295,1.9731,1.9728,1.9729,148800000.0
2008-05-02 15:56:00,1.9729,1.9731,1.97285,1.9729,228350000.0
2008-05-02 15:57:00,1.9729,1.97305,1.9729,1.973,161500000.0
2008-05-02 15:58:00,1.973,1.9732,1.973,1.97315,163800000.0
2008-05-02 15:59:00,1.97315,1.9734,1.9731,1.9731,111900000.0
2008-05-02 16:00:00,1.9731,1.97335,1.97265,1.973,301050000.0
2008-05-02 16:01:00,1.973,1.97355,1.97265,1.97345,231850000.0
2008-05-02 16:02:00,1.97345,1.97365,1.97285,1.97285,155050000.0
2008-05-02 16:03:00,1.97295,1.9736,1.9729,1.97335,182100000.0
2008-05-02 16:04:00,1.97335,1.97335,1.9725,1.97265,186550000.0
2008-05-02 16:05:00,1.9726,1.9728,1.97235,1.97265,239750000.0
2008-05-02 16:06:00,1.97265,1.97285,1.97255,1.9728,132450000.0
2008-05-02 16:07:00,1.97285,1.9729,1.9728,1.9729,62100000.0
2008-05-02 16:08:00,1.9729,1.9729,1.9727,1.9729,45050000.0
2008-05-02 16:09:00,1.9729,1.97305,1.9729,1.9729,101500000.0
2008-05-02 16:10:00,1.973,1.973,1.97235,1.9727,262100000.0
2008-05-02 16:11:00,1.9727,1.9727,1.9724,1.97245,199550000.0
2008-05-02 16:12:00,1.9725,1.97275,1.97245,1.9727,266000000.0
2008-05-02 16:13:00,1.9727,1.97275,1.9725,1.97275,88050000.0
2008-05-02 16:14:00,1.97275,1.9729,1.97275,1.9729,108200000.0
2008-05-02 16:15:00,1.9729,1.97305,1.9729,1.973,165200000.0
2008-05-02 16:16:00,1.973,1.973,1.97265,1.9727,198700000.0
2008-05-02 16:17:00,1.9727,1.97275,1.9725,1.97275,205050000.0
2008-05-02 16:18:00,1.9727,1.9728,1.9725,1.97275,132700000.0
2008-05-02 16:19:00,1.9727,1.97285,1.9727,1.9728,89600000.0
2008-05-02 16:20:00,1.9728,1.9728,1.9726,1.97265,41250000.0
2008-05-02 16:21:00,1.97265,1.9727,1.972,1.972,151650000.0
2008-05-02 16:22:00,1.972,1.97225,1.97195,1.97205,358000000.0
2008-05-02 16:23:00,1.972,1.97205,1.9715,1.97155,408900000.0
2008-05-02 16:24:00,1.97155,1.9718,1.9707,1.97075,311950000.0
2008-05-02 16:25:00,1.97075,1.97165,1.97065,1.9711,350050000.0
2008-05-02 16:26:00,1.9711,1.9714,1.9707,1.9708,403450000.0
2008-05-02 16:27:00,1.9708,1.9709,1.97045,1.9708,356450000.0
2008-05-02 16:28:00,1.9708,1.9711,1.97075,1.9711,243200000.0
2008-05-02 16:29:00,1.9711,1.97125,1.97095,1.97115,189100000.0
2008-05-02 16:30:00,1.97115,1.97135,1.9711,1.9713,150100000.0
2008-05-02 16:31:00,1.9713,1.97165,1.9713,1.9715,129500000.0
2008-05-02 16:32:00,1.97155,1.97165,1.9714,1.9716,189100000.0
2008-05-02 16:33:00,1.97165,1.972,1.9716,1.9719,225000000.0
2008-05-02 16:34:00,1.97195,1.97225,1.97195,1.9722,284750000.0
2008-05-02 16:35:00,1.97225,1.97225,1.97205,1.9721,90300000.0
2008-05-02 16:36:00,1.9721,1.9725,1.97205,1.9724,110100000.0
2008-05-02 16:37:00,1.9724,1.97275,1.97235,1.97235,244300000.0
2008-05-02 16:38:00,1.9723,1.97245,1.9722,1.97225,94600000.0
2008-05-02 16:39:00,1.97225,1.97285,1.9722,1.9728,170100000.0
2008-05-02 16:40:00,1.9728,1.9733,1.9728,1.97305,111850000.0
2008-05-02 16:41:00,1.97305,1.97325,1.9724,1.9724,299500000.0
2008-05-02 16:42:00,1.9724,1.97255,1.9722,1.9723,268550000.0
2008-05-02 16:43:00,1.97225,1.9729,1.9721,1.9722,326200000.0
2008-05-02 16:44:00,1.9723,1.9727,1.972,1.9724,267000000.0
2008-05-02 16:45:00,1.9724,1.9727,1.972,1.97265,308200000.0
2008-05-02 16:46:00,1.97265,1.97335,1.9725,1.97305,225200000.0
2008-05-02 16:47:00,1.97305,1.9733,1.9727,1.9733,257250000.0
2008-05-02 16:48:00,1.9734,1.9736,1.9733,1.97355,160650000.0
2008-05-02 16:49:00,1.97355,1.97375,1.97355,1.9736,162500000.0
2008-05-02 16:50:00,1.9736,1.97375,1.9735,1.97375,203250000.0
2008-05-02 16:51:00,1.97375,1.9741,1.97365,1.97365,242050000.0
2008-05-02 16:52:00,1.97385,1.97385,1.97345,1.9735,145000000.0
2008-05-02 16:53:00,1.9735,1.9738,1.9735,1.9737,72600000.0
2008-05-02 16:54:00,1.9737,1.974,1.9737,1.974,123250000.0
2008-05-02 16:55:00,1.974,1.974,1.9737,1.97385,80750000.0
2008-05-02 16:56:00,1.97385,1.974,1.9737,1.974,120500000.0
2008-05-02 16:57:00,1.974,1.9746,1.974,1.9745,187250000.0
2008-05-02 16:58:00,1.9744,1.9744,1.9741,1.9741,156450000.0
2008-05-02 16:59:00,1.9741,1.97485,1.9741,1.9748,243750000.0
2008-05-02 17:00:00,1.9748,1.97525,1.9748,1.97505,285100000.0
2008-05-02 17:01:00,1.975,1.97535,1.975,1.97515,195550000.0
2008-05-02 17:02:00,1.97515,1.97545,1.97515,1.97525,85100000.0
2008-05-02 17:03:00,1.97525,1.9761,1.97525,1.9758,348550000.0
2008-05-02 17:04:00,1.97585,1.97585,1.9756,1.9758,230150000.0
2008-05-02 17:05:00,1.9758,1.977,1.9758,1.97685,244800000.0
2008-05-02 17:06:00,1.9769,1.97755,1.97665,1.9771,441000000.0
2008-05-02 17:07:00,1.9771,1.9773,1.97615,1.97615,434800000.0
2008-05-02 17:08:00,1.97615,1.97655,1.97615,1.9764,337650000.0
2008-05-02 17:09:00,1.97645,1.97675,1.97635,1.97665,422900000.0
2008-05-02 17:10:00,1.9767,1.977,1.9767,1.97685,191300000.0
2008-05-02 17:11:00,1.97685,1.97685,1.9763,1.97635,427250000.0
2008-05-02 17:12:00,1.97635,1.97675,1.97625,1.97655,420150000.0
2008-05-02 17:13:00,1.97655,1.9767,1.97625,1.9767,387400000.0
2008-05-02 17:14:00,1.9768,1.9768,1.97635,1.9764,271400000.0
2008-05-02 17:15:00,1.9764,1.97645,1.97605,1.9761,187550000.0
2008-05-02 17:16:00,1.9761,1.97635,1.9758,1.9761,328650000.0
2008-05-02 17:17:00,1.9761,1.9769,1.97605,1.9766,477100000.0
2008-05-02 17:18:00,1.9766,1.977,1.9762,1.9769,574650000.0
2008-05-02 17:19:00,1.97695,1.9772,1.9766,1.9771,399550000.0
2008-05-02 17:20:00,1.9771,1.9773,1.97695,1.9771,359650000.0
2008-05-02 17:21:00,1.9772,1.97725,1.97695,1.977,196500000.0
2008-05-02 17:22:00,1.977,1.97715,1.9766,1.97665,290500000.0
2008-05-02 17:23:00,1.9767,1.97705,1.97645,1.9767,355950000.0
2008-05-02 17:24:00,1.9767,1.9768,1.9765,1.97665,292700000.0
2008-05-02 17:25:00,1.9766,1.9767,1.9766,1.9767,108050000.0
2008-05-02 17:26:00,1.9767,1.97685,1.97665,1.97665,156300000.0
2008-05-02 17:27:00,1.97665,1.97665,1.9766,1.9766,139200000.0
2008-05-02 17:28:00,1.9767,1.97685,1.9766,1.9766,103100000.0
2008-05-02 17:29:00,1.9766,1.9766,1.97605,1.97605,245700000.0
2008-05-02 17:30:00,1.97605,1.9762,1.9757,1.9758,270450000.0
2008-05-02 17:31:00,1.9759,1.97615,1.9759,1.97615,145900000.0
2008-05-02 17:32:00,1.97615,1.97615,1.9757,1.976,302600000.0
2008-05-02 17:33:00,1.976,1.9762,1.97545,1.97545,264625000.0
2008-05-02 17:34:00,1.9754,1.9756,1.9753,1.9755,395500000.0
2008-05-02 17:35:00,1.9755,1.9756,1.97535,1.97555,259200000.0
2008-05-02 17:36:00,1.97555,1.97575,1.97555,1.97565,160950000.0
2008-05-02 17:37:00,1.97565,1.9758,1.9755,1.9757,225150000.0
2008-05-02 17:38:00,1.9757,1.97605,1.9757,1.976,282750000.0
2008-05-02 17:39:00,1.97605,1.97665,1.97605,1.9766,137900000.0
2008-05-02 17:40:00,1.9766,1.9766,1.9763,1.9763,304850000.0
2008-05-02 17:41:00,1.9763,1.97655,1.97625,1.9764,215000000.0
2008-05-02 17:42:00,1.9764,1.9764,1.97615,1.97625,199650000.0
2008-05-02 17:43:00,1.97625,1.9763,1.97615,1.97615,55700000.0
2008-05-02 17:44:00,1.97615,1.9766,1.97615,1.97655,416700000.0
2008-05-02 17:45:00,1.9765,1.9765,1.97605,1.97625,208250000.0
2008-05-02 17:46:00,1.97625,1.9763,1.9761,1.9762,452100000.0
2008-05-02 17:47:00,1.9762,1.9762,1.97605,1.97605,319400000.0
2008-05-02 17:48:00,1.97605,1.9763,1.97605,1.9763,187700000.0
2008-05-02 17:49:00,1.9763,1.97645,1.976,1.976,440150000.0
2008-05-02 17:50:00,1.976,1.9763,1.976,1.97615,157850000.0
2008-05-02 17:51:00,1.97615,1.97645,1.97605,1.97635,170500000.0
2008-05-02 17:52:00,1.97635,1.97635,1.97615,1.97625,421950000.0
2008-05-02 17:53:00,1.9762,1.97635,1.97605,1.97605,159850000.0
2008-05-02 17:54:00,1.97605,1.9761,1.97575,1.9761,212100000.0
2008-05-02 17:55:00,1.9761,1.97625,1.9761,1.9762,59500000.0
2008-05-02 17:56:00,1.9762,1.9762,1.9757,1.9757,210700000.0
2008-05-02 17:57:00,1.9757,1.9757,1.9755,1.9755,73800000.0
2008-05-02 17:58:00,1.9755,1.97555,1.9755,1.9755,71700000.0
2008-05-02 17:59:00,1.9755,1.97555,1.9753,1.9754,158900000.0
2008-05-02 18:00:00,1.9754,1.9754,1.9751,1.9751,277350000.0
2008-05-02 18:01:00,1.9751,1.9751,1.9748,1.9748,236600000.0
2008-05-02 18:02:00,1.9748,1.97525,1.9748,1.97515,117250000.0
2008-05-02 18:03:00,1.97515,1.9753,1.9749,1.97525,74600000.0
2008-05-02 18:04:00,1.9753,1.9753,1.975,1.97505,30500000.0
2008-05-02 18:05:00,1.97505,1.9751,1.975,1.975,34600000.0
2008-05-02 18:06:00,1.975,1.9751,1.9749,1.97495,33050000.0
2008-05-02 18:07:00,1.975,1.9753,1.975,1.9753,94400000.0
2008-05-02 18:08:00,1.9753,1.97565,1.97515,1.97565,39550000.0
2008-05-02 18:09:00,1.97555,1.97555,1.97535,1.97545,26100000.0
2008-05-02 18:10:00,1.97545,1.9756,1.9754,1.9755,72950000.0
2008-05-02 18:11:00,1.97555,1.9756,1.9752,1.9754,57150000.0
2008-05-02 18:12:00,1.9754,1.97555,1.9753,1.97545,53700000.0
2008-05-02 18:13:00,1.9754,1.9754,1.975,1.97505,112900000.0
2008-05-02 18:14:00,1.97505,1.9751,1.97495,1.97495,25250000.0
2008-05-02 18:15:00,1.975,1.97505,1.97495,1.97495,24600000.0
2008-05-02 18:16:00,1.9751,1.9751,1.97485,1.97485,15100000.0
2008-05-02 18:17:00,1.9749,1.9749,1.97485,1.9749,31000000.0
2008-05-02 18:18:00,1.9749,1.9749,1.97465,1.9747,52250000.0
2008-05-02 18:19:00,1.9747,1.97475,1.97425,1.97435,152600000.0
2008-05-02 18:20:00,1.9742,1.9744,1.9741,1.9744,292350000.0
2008-05-02 18:21:00,1.97425,1.97445,1.97425,1.97445,97050000.0
2008-05-02 18:22:00,1.97445,1.9745,1.9736,1.9737,96250000.0
2008-05-02 18:23:00,1.97375,1.9739,1.9728,1.9731,231550000.0
2008-05-02 18:24:00,1.9731,1.9732,1.973,1.9731,159350000.0
2008-05-02 18:25:00,1.9731,1.9732,1.973,1.973,170050000.0
2008-05-02 18:26:00,1.973,1.97315,1.973,1.973,70450000.0
2008-05-02 18:27:00,1.97305,1.97335,1.97295,1.97305,141350000.0
2008-05-02 18:28:00,1.973,1.9732,1.973,1.9731,61400000.0
2008-05-02 18:29:00,1.9731,1.9733,1.9731,1.9733,100800000.0
2008-05-02 18:30:00,1.9733,1.9735,1.9733,1.9735,89500000.0
2008-05-02 18:31:00,1.9735,1.9739,1.9733,1.97365,223000000.0
2008-05-02 18:32:00,1.97365,1.97365,1.9736,1.9736,8300000.0
2008-05-02 18:33:00,1.9736,1.9736,1.97295,1.973,132300000.0
2008-05-02 18:34:00,1.973,1.97325,1.97295,1.9732,121200000.0
2008-05-02 18:35:00,1.97315,1.97325,1.97315,1.97325,11500000.0
2008-05-02 18:36:00,1.97325,1.9738,1.97325,1.9738,84700000.0
2008-05-02 18:37:00,1.9738,1.9738,1.97325,1.9735,109950000.0
2008-05-02 18:38:00,1.9734,1.97365,1.9734,1.97345,68000000.0
2008-05-02 18:39:00,1.9737,1.974,1.97365,1.974,117500000.0
2008-05-02 18:40:00,1.97395,1.97395,1.9738,1.9738,56300000.0
2008-05-02 18:41:00,1.97385,1.9739,1.9734,1.9734,57500000.0
2008-05-02 18:42:00,1.97335,1.97335,1.97295,1.97295,37400000.0
2008-05-02 18:43:00,1.97295,1.97385,1.97295,1.97365,76600000.0
2008-05-02 18:44:00,1.9736,1.97385,1.97355,1.97385,52600000.0
2008-05-02 18:45:00,1.97385,1.97395,1.9735,1.9737,58450000.0
2008-05-02 18:46:00,1.9737,1.97405,1.9734,1.9738,221749999.0
2008-05-02 18:47:00,1.9737,1.9742,1.97365,1.97415,228050000.0
2008-05-02 18:48:00,1.97425,1.9746,1.97425,1.9746,94300000.0
2008-05-02 18:49:00,1.9746,1.9748,1.9744,1.97445,138800000.0
2008-05-02 18:50:00,1.9745,1.9751,1.9744,1.97445,188500000.0
2008-05-02 18:51:00,1.9744,1.9747,1.9744,1.97465,62200000.0
2008-05-02 18:52:00,1.9746,1.9746,1.97415,1.9743,142150000.0
2008-05-02 18:53:00,1.9743,1.9743,1.974,1.974,78700000.0
2008-05-02 18:54:00,1.974,1.97445,1.974,1.97425,221100000.0
2008-05-02 18:55:00,1.9744,1.9744,1.974,1.97415,95950000.0
2008-05-02 18:56:00,1.9742,1.9742,1.974,1.9741,37450000.0
2008-05-02 18:57:00,1.9741,1.9741,1.974,1.974,18400000.0
2008-05-02 18:58:00,1.974,1.974,1.97395,1.974,5800000.0
2008-05-02 18:59:00,1.974,1.974,1.97295,1.973,246850000.0
2008-05-02 19:00:00,1.973,1.9731,1.9729,1.97295,194300000.0
2008-05-02 19:01:00,1.973,1.973,1.97285,1.97285,25400000.0
2008-05-02 19:02:00,1.97295,1.97295,1.9728,1.9728,64600000.0
2008-05-02 19:03:00,1.9728,1.9728,1.9725,1.9728,92600000.0
2008-05-02 19:04:00,1.9728,1.9728,1.9725,1.97255,126200000.0
2008-05-02 19:05:00,1.9725,1.9726,1.9723,1.97235,189700000.0
2008-05-02 19:06:00,1.97235,1.97235,1.97175,1.97175,128400000.0
2008-05-02 19:07:00,1.9718,1.97205,1.97165,1.97175,135600000.0
2008-05-02 19:08:00,1.97175,1.9723,1.9717,1.972,191800000.0
2008-05-02 19:09:00,1.97195,1.97215,1.97185,1.972,80600000.0
2008-05-02 19:10:00,1.972,1.9721,1.97195,1.97205,33600000.0
2008-05-02 19:11:00,1.97205,1.97205,1.9717,1.97195,89650000.0
2008-05-02 19:12:00,1.97205,1.9721,1.9719,1.9719,107200000.0
2008-05-02 19:13:00,1.97195,1.97205,1.97185,1.97195,223900000.0
2008-05-02 19:14:00,1.97195,1.97195,1.9718,1.9718,198850000.0
2008-05-02 19:15:00,1.9718,1.97185,1.97175,1.97185,53450000.0
2008-05-02 19:16:00,1.97185,1.97185,1.97175,1.9718,89400000.0
2008-05-02 19:17:00,1.9718,1.9718,1.97165,1.9717,154550000.0
2008-05-02 19:18:00,1.9717,1.97175,1.9716,1.97175,123300000.0
2008-05-02 19:19:00,1.97175,1.9719,1.9717,1.9718,112100000.0
2008-05-02 19:20:00,1.9718,1.9719,1.9718,1.9718,105100000.0
2008-05-02 19:21:00,1.9718,1.9718,1.9717,1.9718,206100000.0
2008-05-02 19:22:00,1.9718,1.9723,1.9717,1.9723,142400000.0
2008-05-02 19:23:00,1.97235,1.97265,1.97235,1.9724,78000000.0
2008-05-02 19:24:00,1.97245,1.9726,1.97245,1.97255,69700000.0
2008-05-02 19:25:00,1.9725,1.9727,1.9725,1.9727,56600000.0
2008-05-02 19:26:00,1.97265,1.9727,1.9726,1.9727,6100000.0
2008-05-02 19:27:00,1.9727,1.9727,1.9725,1.9725,50600000.0
2008-05-02 19:28:00,1.9726,1.9726,1.9725,1.9725,5200000.0
2008-05-02 19:29:00,1.9725,1.9726,1.9725,1.9726,12500000.0
2008-05-02 19:30:00,1.9726,1.9726,1.97215,1.97215,148850000.0
2008-05-02 19:31:00,1.9721,1.9722,1.9721,1.9722,23600000.0
2008-05-02 19:32:00,1.9722,1.97235,1.97215,1.97235,24900000.0
2008-05-02 19:33:00,1.9724,1.9727,1.9724,1.9726,70400000.0
2008-05-02 19:34:00,1.9727,1.9727,1.9726,1.97265,36200000.0
2008-05-02 19:35:00,1.97265,1.9728,1.97265,1.97265,35700000.0
2008-05-02 19:36:00,1.9727,1.9727,1.97235,1.97245,80500000.0
2008-05-02 19:37:00,1.9724,1.97245,1.97195,1.97215,156200000.0
2008-05-02 19:38:00,1.9721,1.97215,1.9719,1.97215,244800000.0
2008-05-02 19:39:00,1.97215,1.9727,1.97215,1.9725,147900000.0
2008-05-02 19:40:00,1.97245,1.9727,1.9724,1.97265,52000000.0
2008-05-02 19:41:00,1.97265,1.9727,1.9726,1.97265,63000000.0
2008-05-02 19:42:00,1.9727,1.9728,1.97255,1.97255,67800000.0
2008-05-02 19:43:00,1.97255,1.97255,1.97255,1.97255,15100000.0
2008-05-02 19:44:00,1.9727,1.9733,1.9727,1.9731,89300000.0
2008-05-02 19:45:00,1.9731,1.9731,1.97295,1.97295,55400000.0
2008-05-02 19:46:00,1.97295,1.9731,1.97235,1.97255,227000000.0
2008-05-02 19:47:00,1.97255,1.97255,1.9724,1.97255,37600000.0
2008-05-02 19:48:00,1.97255,1.97255,1.9724,1.9724,23400000.0
2008-05-02 19:49:00,1.9724,1.9724,1.9724,1.9724,6400000.0
2008-05-02 19:50:00,1.97235,1.97245,1.97235,1.97245,15300000.0
2008-05-02 19:51:00,1.97245,1.97245,1.97205,1.97205,46100000.0
2008-05-02 19:52:00,1.97205,1.97205,1.97185,1.97185,26600000.0
2008-05-02 19:53:00,1.9718,1.9719,1.9718,1.9719,15400000.0
2008-05-02 19:54:00,1.9718,1.9718,1.9718,1.9718,19600000.0
2008-05-02 19:55:00,1.9718,1.9719,1.9718,1.9719,16800000.0
2008-05-02 19:56:00,1.9718,1.97275,1.9718,1.97275,110750000.0
2008-05-02 19:57:00,1.97265,1.97265,1.97265,1.97265,7000000.0
2008-05-02 19:58:00,1.9728,1.97285,1.97275,1.97285,38400000.0
2008-05-02 19:59:00,1.97285,1.97285,1.97275,1.97275,34400000.0
2008-05-02 20:00:00,1.9727,1.97335,1.9727,1.9733,80700000.0
2008-05-02 20:01:00,1.97325,1.97355,1.97325,1.9735,22000000.0
2008-05-02 20:02:00,1.97345,1.97365,1.97345,1.9736,52000000.0
2008-05-02 20:03:00,1.9736,1.9736,1.9733,1.9733,146600000.0
2008-05-02 20:04:00,1.97325,1.9733,1.97325,1.9733,6800000.0
2008-05-02 20:05:00,1.9733,1.9734,1.97325,1.9734,131400000.0
2008-05-02 20:06:00,1.9734,1.9734,1.9733,1.9733,78000000.0
2008-05-02 20:07:00,1.9733,1.9733,1.9732,1.9732,82800000.0
2008-05-02 20:08:00,1.97325,1.97325,1.973,1.9731,161100000.0
2008-05-02 20:09:00,1.9731,1.9731,1.9731,1.9731,156400000.0
2008-05-02 20:10:00,1.9731,1.9731,1.9731,1.9731,142800000.0
2008-05-02 20:11:00,1.9731,1.9731,1.9729,1.973,218000000.0
2008-05-02 20:12:00,1.973,1.9732,1.973,1.9732,89900000.0
2008-05-02 20:13:00,1.9732,1.9732,1.9731,1.97315,75100000.0
2008-05-02 20:14:00,1.97315,1.9733,1.97315,1.9733,20000000.0
2008-05-02 20:15:00,1.97325,1.97335,1.97315,1.97335,44800000.0
2008-05-02 20:16:00,1.97335,1.9735,1.97335,1.9734,39200000.0
2008-05-02 20:17:00,1.9734,1.9734,1.9734,1.9734,38400000.0
2008-05-02 20:18:00,1.97335,1.97355,1.97335,1.9734,63300000.0
2008-05-02 20:19:00,1.9734,1.97345,1.97335,1.97345,36300000.0
2008-05-02 20:20:00,1.97345,1.97345,1.9733,1.9733,42800000.0
2008-05-02 20:21:00,1.9733,1.97335,1.9733,1.9733,17300000.0
2008-05-02 20:22:00,1.9733,1.97355,1.9733,1.9733,137700000.0
2008-05-02 20:23:00,1.9733,1.97345,1.9733,1.9734,53800000.0
2008-05-02 20:24:00,1.9735,1.9735,1.9733,1.9733,75900000.0
2008-05-02 20:25:00,1.97335,1.97335,1.9733,1.97335,80500000.0
2008-05-02 20:26:00,1.97335,1.97345,1.9733,1.97335,71900000.0
2008-05-02 20:27:00,1.97335,1.97355,1.9733,1.97355,84900000.0
2008-05-02 20:28:00,1.97355,1.9743,1.97355,1.97425,177200000.0
2008-05-02 20:29:00,1.97425,1.97475,1.97415,1.9747,77300000.0
2008-05-02 20:30:00,1.97475,1.97475,1.9745,1.9745,87500000.0
2008-05-02 20:31:00,1.9745,1.9746,1.97445,1.9745,49900000.0
2008-05-02 20:32:00,1.97455,1.97455,1.97415,1.97425,59000000.0
2008-05-02 20:33:00,1.9742,1.9742,1.9738,1.9738,69500000.0
2008-05-02 20:34:00,1.9738,1.9738,1.97365,1.97365,71400000.0
2008-05-02 20:35:00,1.97365,1.9738,1.97365,1.97375,73400000.0
2008-05-02 20:36:00,1.9737,1.9737,1.9737,1.9737,10200000.0
2008-05-02 20:37:00,1.9737,1.9737,1.97365,1.9737,34500000.0
2008-05-02 20:38:00,1.9737,1.9737,1.9737,1.9737,60000000.0
2008-05-02 20:39:00,1.9737,1.97385,1.9737,1.97385,79900000.0
2008-05-02 20:40:00,1.974,1.9741,1.97385,1.974,48900000.0
2008-05-02 20:41:00,1.9739,1.9739,1.9736,1.9736,72500000.0
2008-05-02 20:42:00,1.9737,1.97385,1.9736,1.97385,104000000.0
2008-05-02 20:43:00,1.9738,1.9738,1.97365,1.97365,14900000.0
2008-05-02 20:44:00,1.9736,1.9737,1.97355,1.97355,70700000.0
2008-05-02 20:45:00,1.97355,1.9737,1.97355,1.9737,129000000.0
2008-05-02 20:46:00,1.9737,1.9737,1.9737,1.9737,33600000.0
2008-05-02 20:47:00,1.9737,1.9737,1.9736,1.9736,65600000.0
2008-05-02 20:48:00,1.9736,1.9737,1.9736,1.97365,59700000.0
2008-05-02 20:49:00,1.9737,1.9739,1.9737,1.9739,58900000.0
2008-05-02 20:50:00,1.9739,1.97405,1.9739,1.97395,55500000.0
2008-05-02 20:51:00,1.974,1.974,1.97375,1.97385,54800000.0
2008-05-02 20:52:00,1.97385,1.97435,1.97385,1.97435,100200000.0
2008-05-02 20:53:00,1.97435,1.9744,1.97435,1.9744,2400000.0
2008-05-02 20:54:00,1.97445,1.97445,1.9744,1.9744,22200000.0
2008-05-02 20:55:00,1.9744,1.97445,1.9744,1.9744,21000000.0
2008-05-02 20:56:00,1.9744,1.9744,1.9743,1.9743,57400000.0
2008-05-02 20:57:00,1.9743,1.9744,1.97425,1.9743,59100000.0
2008-05-02 20:58:00,1.9743,1.9743,1.9743,1.9743,20800000.0
2008-05-02 20:59:00,1.9743,1.97445,1.9742,1.9742,88800000.0
2008-05-02 21:00:00,1.9743,1.9743,1.9737,1.97385,84000000.0
2008-05-02 21:01:00,1.9738,1.97405,1.9738,1.974,35200000.0
2008-05-02 21:02:00,1.974,1.974,1.9738,1.97395,37300000.0
2008-05-02 21:03:00,1.97395,1.97405,1.9739,1.97395,36900000.0
2008-05-02 21:04:00,1.97395,1.974,1.97375,1.974,35000000.0
2008-05-02 21:05:00,1.974,1.9742,1.9737,1.9737,65500000.0
2008-05-02 21:06:00,1.9737,1.9737,1.9733,1.9733,63500000.0
2008-05-02 21:07:00,1.9733,1.974,1.9733,1.9738,145600000.0
2008-05-02 21:08:00,1.9738,1.9738,1.97355,1.97355,35500000.0
2008-05-02 21:09:00,1.97355,1.97355,1.9728,1.9729,157000000.0
2008-05-02 21:10:00,1.9729,1.9729,1.9728,1.9728,61700000.0
2008-05-02 21:11:00,1.97285,1.97285,1.97225,1.9723,164700000.0
2008-05-02 21:12:00,1.97245,1.97245,1.972,1.9721,59500000.0
2008-05-02 21:13:00,1.97215,1.9724,1.97205,1.9722,92400000.0
2008-05-02 21:14:00,1.9722,1.9723,1.9722,1.9722,90800000.0
2008-05-02 21:15:00,1.9722,1.97225,1.9722,1.97225,103800000.0
2008-05-02 21:16:00,1.972,1.97208,1.97198,1.97207,32000000.0
2008-05-02 21:17:00,1.97225,1.9723,1.9721,1.9721,163700000.0
2008-05-02 21:18:00,1.9721,1.9722,1.972,1.9722,404100000.0
2008-05-02 21:19:00,1.9722,1.9722,1.97205,1.97205,80400000.0
2008-05-02 21:20:00,1.97205,1.97205,1.972,1.97205,25300000.0
2008-05-02 21:21:00,1.97205,1.97205,1.972,1.972,12100000.0
2008-05-02 21:22:00,1.972,1.9722,1.972,1.97215,84300000.0
2008-05-02 21:23:00,1.9721,1.9722,1.9721,1.9722,44100000.0
2008-05-02 21:24:00,1.9722,1.9722,1.9722,1.9722,44800000.0
2008-05-02 21:25:00,1.9722,1.9722,1.9722,1.9722,62800000.0
2008-05-02 21:26:00,1.9722,1.9722,1.97215,1.9722,7200000.0
2008-05-02 21:27:00,1.9722,1.9724,1.9722,1.97235,100600000.0
2008-05-02 21:28:00,1.9724,1.9724,1.9724,1.9724,20800000.0
2008-05-02 21:29:00,1.9724,1.9731,1.9724,1.97305,207700000.0
2008-05-02 21:30:00,1.973,1.9732,1.973,1.9731,65900000.0
2008-05-02 21:31:00,1.9731,1.9731,1.9731,1.9731,5200000.0
2008-05-02 21:32:00,1.97305,1.9731,1.97305,1.9731,78200000.0
2008-05-02 21:33:00,1.97315,1.9732,1.9731,1.9732,75800000.0
2008-05-02 21:34:00,1.97292,1.97298,1.97273,1.97289,66000000.0
2008-05-02 21:35:00,1.9732,1.9732,1.9731,1.9731,7200000.0
2008-05-02 21:36:00,1.97315,1.9732,1.97315,1.9732,5400000.0
2008-05-02 21:37:00,1.97285,1.97294,1.97285,1.97286,26400000.0
2008-05-02 21:38:00,1.97287,1.97301,1.97278,1.97288,99800000.0
2008-05-02 21:39:00,1.97286,1.97295,1.97279,1.97288,52800000.0
2008-05-02 21:40:00,1.9731,1.9731,1.9729,1.9729,48000000.0
2008-05-02 21:41:00,1.9729,1.9731,1.9729,1.9729,58500000.0
2008-05-02 21:42:00,1.973,1.9731,1.973,1.9731,22800000.0
2008-05-02 21:43:00,1.97281,1.97285,1.97268,1.9728,48400001.0
2008-05-02 21:44:00,1.97272,1.97291,1.97272,1.97277,108800000.0
2008-05-02 21:45:00,1.97286,1.973,1.9728,1.9728,202800000.0
2008-05-02 21:46:00,1.97285,1.97287,1.97277,1.97277,77600000.0
2008-05-02 21:47:00,1.9731,1.9731,1.973,1.973,33000000.0
2008-05-02 21:48:00,1.973,1.9731,1.973,1.9731,98100000.0
2008-05-02 21:49:00,1.9731,1.9731,1.97285,1.973,36500000.0
2008-05-02 21:50:00,1.973,1.97335,1.973,1.9731,74800000.0
2008-05-02 21:51:00,1.9732,1.9732,1.97305,1.97305,12300000.0
2008-05-02 21:52:00,1.97305,1.97305,1.97305,1.97305,1200000.0
2008-05-02 21:53:00,1.973,1.9731,1.97295,1.9731,149500000.0
2008-05-02 21:54:00,1.9731,1.9733,1.9731,1.9733,12000000.0
2008-05-02 21:55:00,1.9733,1.9733,1.9733,1.9733,31600000.0
2008-05-02 21:56:00,1.9733,1.9734,1.9733,1.9734,58400000.0
2008-05-02 21:57:00,1.9734,1.97355,1.9733,1.9733,61600000.0
2008-05-02 21:58:00,1.9733,1.9734,1.973,1.973,123200000.0
2008-05-02 21:59:00,1.97305,1.9733,1.97305,1.9732,64100000.0
2008-05-02 22:00:00,1.9732,1.97335,1.9731,1.9731,87600000.0
2008-05-02 22:01:00,1.9731,1.9731,1.9731,1.9731,17200000.0
2008-05-02 22:02:00,1.9731,1.9731,1.973,1.973,105800000.0
2008-05-02 22:03:00,1.973,1.973,1.973,1.973,5600000.0
2008-05-02 22:04:00,1.973,1.973,1.9726,1.9728,92200000.0
2008-05-02 22:05:00,1.9728,1.9728,1.9728,1.9728,7200000.0
2008-05-02 22:06:00,1.9728,1.9728,1.9727,1.9727,53400000.0
2008-05-02 22:07:00,1.9727,1.9727,1.9727,1.9727,28200000.0
2008-05-02 22:08:00,1.9727,1.9728,1.9727,1.9728,38800000.0
2008-05-02 22:09:00,1.9728,1.9731,1.9727,1.973,227800000.0
2008-05-02 22:10:00,1.973,1.973,1.973,1.973,36800000.0
2008-05-02 22:11:00,1.973,1.9731,1.973,1.973,105500000.0
2008-05-02 22:12:00,1.973,1.973,1.973,1.973,75600000.0
2008-05-02 22:13:00,1.973,1.9731,1.973,1.9731,63300000.0
2008-05-02 22:14:00,1.9733,1.9733,1.973,1.9731,87700000.0
2008-05-02 22:15:00,1.9732,1.9732,1.973,1.9732,44000000.0
2008-05-02 22:16:00,1.973,1.9731,1.973,1.9731,60900000.0
2008-05-02 22:17:00,1.9731,1.9731,1.9731,1.9731,77700000.0
2008-05-02 22:18:00,1.9731,1.9731,1.9727,1.9729,144800000.0
2008-05-02 22:19:00,1.9729,1.9729,1.9723,1.9725,50100000.0
2008-05-02 22:20:00,1.9725,1.9726,1.9721,1.9722,159900000.0
2008-05-02 22:21:00,1.9722,1.9722,1.97155,1.9718,87300000.0
2008-05-02 22:22:00,1.97175,1.9722,1.97175,1.9719,84200000.0
2008-05-02 22:23:00,1.9719,1.972,1.9719,1.972,32000000.0
2008-05-02 22:24:00,1.972,1.9722,1.972,1.9722,46900000.0
2008-05-02 22:25:00,1.9722,1.9722,1.9721,1.9721,63000000.0
2008-05-02 22:26:00,1.97215,1.9723,1.97215,1.9723,19300000.0
2008-05-02 22:27:00,1.9723,1.9723,1.97225,1.97225,13400000.0
2008-05-02 22:28:00,1.97225,1.97225,1.9722,1.97225,7600000.0
2008-05-02 22:29:00,1.97235,1.9725,1.9722,1.9722,54100000.0
2008-05-02 22:30:00,1.9722,1.97245,1.9722,1.9723,64400000.0
2008-05-02 22:31:00,1.9721,1.97217,1.97204,1.97204,166400000.0
2008-05-02 22:32:00,1.9723,1.9723,1.97225,1.97225,2800000.0
2008-05-02 22:33:00,1.97225,1.97225,1.97225,1.97225,4200000.0
2008-05-02 22:34:00,1.97225,1.97225,1.972,1.9721,38800000.0
2008-05-02 22:35:00,1.9721,1.9721,1.9719,1.972,85900000.0
2008-05-02 22:36:00,1.972,1.972,1.9719,1.972,64100000.0
2008-05-02 22:37:00,1.972,1.9722,1.972,1.9721,65800000.0
2008-05-02 22:38:00,1.9721,1.9721,1.9721,1.9721,3700000.0
2008-05-02 22:39:00,1.9721,1.9721,1.972,1.9721,56600000.0
2008-05-02 22:40:00,1.9721,1.9723,1.97185,1.97185,142600000.0
2008-05-02 22:41:00,1.9718,1.9719,1.9718,1.9718,61700000.0
2008-05-02 22:42:00,1.9718,1.9719,1.9718,1.9718,48000000.0
2008-05-02 22:43:00,1.9719,1.972,1.9717,1.9717,65900000.0
2008-05-02 22:44:00,1.9717,1.9717,1.9715,1.9715,138700000.0
2008-05-02 22:45:00,1.9716,1.9716,1.9715,1.9715,58000000.0
2008-05-02 22:46:00,1.9715,1.9719,1.9715,1.9716,29500000.0
2008-05-02 22:47:00,1.9715,1.9716,1.9714,1.9714,42400000.0
2008-05-02 22:48:00,1.9714,1.9715,1.9714,1.9715,28800000.0
2008-05-02 22:49:00,1.9715,1.9715,1.9715,1.9715,18800000.0
2008-05-02 22:50:00,1.9715,1.9715,1.9715,1.9715,30000000.0
2008-05-02 22:51:00,1.9715,1.9717,1.9715,1.9715,92800000.0
2008-05-02 22:52:00,1.9715,1.9715,1.9715,1.9715,45200000.0
2008-05-02 22:53:00,1.9715,1.9715,1.9715,1.9715,34000000.0
2008-05-02 22:54:00,1.9715,1.9715,1.9715,1.9715,25600000.0
2008-05-02 22:55:00,1.9715,1.9715,1.97145,1.97145,26000000.0
2008-05-02 22:56:00,1.9715,1.9715,1.9715,1.9715,11200000.0
2008-05-02 22:57:00,1.9715,1.9715,1.97145,1.97145,5200000.0
2008-05-02 22:58:00,1.9715,1.9715,1.9713,1.9714,93600000.0
2008-05-02 22:59:00,1.9714,1.9714,1.9714,1.9714,88800000.0
2008-05-05 00:00:00,1.9732,1.9732,1.9732,1.9732,30000000.0
2008-05-05 00:02:00,1.9733,1.9734,1.9733,1.9734,30000000.0
2008-05-05 00:04:00,1.9733,1.9733,1.9731,1.9733,30000000.0
2008-05-05 00:06:00,1.9732,1.9733,1.9731,1.9733,30000000.0
2008-05-05 00:07:00,1.9732,1.9732,1.9732,1.9732,30000000.0
2008-05-05 00:08:00,1.9731,1.9733,1.9731,1.9732,30000000.0
2008-05-05 00:09:00,1.9728,1.9728,1.9727,1.9727,30000000.0
2008-05-05 00:12:00,1.9728,1.9728,1.9728,1.9728,30000000.0
2008-05-05 00:13:00,1.973,1.9731,1.9729,1.9729,30000000.0
2008-05-05 00:16:00,1.9728,1.9728,1.9728,1.9728,30000000.0
2008-05-05 00:27:00,1.9727,1.9727,1.9727,1.9727,30000000.0
2008-05-05 00:29:00,1.9728,1.9728,1.9728,1.9728,30000000.0
2008-05-05 00:30:00,1.9729,1.9729,1.9728,1.9728,30000000.0
2008-05-05 00:33:00,1.9724,1.9724,1.9724,1.9724,30000000.0
2008-05-05 00:34:00,1.9726,1.9729,1.9726,1.9729,30000000.0
2008-05-05 00:35:00,1.973,1.973,1.9724,1.9728,30000000.0
2008-05-05 00:36:00,1.9729,1.9729,1.9726,1.9729,30000000.0
2008-05-05 00:39:00,1.9724,1.973,1.9724,1.973,30000000.0
2008-05-05 00:40:00,1.9726,1.973,1.9726,1.973,30000000.0
2008-05-05 00:42:00,1.9727,1.9727,1.9727,1.9727,30000000.0
2008-05-05 00:46:00,1.9728,1.973,1.9728,1.973,30000000.0
2008-05-05 00:47:00,1.9728,1.9728,1.9728,1.9728,30000000.0
2008-05-05 00:51:00,1.9729,1.9729,1.9729,1.9729,30000000.0
2008-05-05 00:52:00,1.9728,1.9728,1.9728,1.9728,30000000.0
2008-05-05 00:53:00,1.9729,1.973,1.9729,1.973,30000000.0
2008-05-05 01:03:00,1.9729,1.9729,1.9729,1.9729,30000000.0
2008-05-05 01:04:00,1.9732,1.9732,1.9732,1.9732,30000000.0
2008-05-05 01:05:00,1.9731,1.9731,1.973,1.973,30000000.0
2008-05-05 01:14:00,1.9734,1.9734,1.973,1.973,30000000.0
2008-05-05 01:15:00,1.9732,1.9732,1.9732,1.9732,30000000.0
2008-05-05 01:17:00,1.9734,1.9734,1.9731,1.9731,30000000.0
2008-05-05 01:20:00,1.973,1.973,1.9729,1.9729,30000000.0
2008-05-05 01:25:00,1.9732,1.9732,1.9729,1.9732,30000000.0
2008-05-05 01:26:00,1.973,1.973,1.973,1.973,30000000.0
2008-05-05 01:27:00,1.9729,1.973,1.9729,1.973,30000000.0
2008-05-05 01:28:00,1.9729,1.9729,1.9729,1.9729,30000000.0
2008-05-05 01:29:00,1.9728,1.9731,1.9728,1.9731,30000000.0
2008-05-05 01:30:00,1.9732,1.9732,1.9731,1.9731,30000000.0
2008-05-05 01:31:00,1.973,1.973,1.9727,1.9729,30000000.0
2008-05-05 01:32:00,1.9731,1.9731,1.9729,1.973,30000000.0
2008-05-05 01:33:00,1.9733,1.9733,1.9733,1.9733,30000000.0
2008-05-05 01:36:00,1.9734,1.9734,1.9734,1.9734,30000000.0
2008-05-05 01:37:00,1.9733,1.9733,1.9732,1.9732,30000000.0
2008-05-05 01:42:00,1.9733,1.9733,1.9733,1.9733,30000000.0
2008-05-05 01:43:00,1.9739,1.974,1.9739,1.974,30000000.0
2008-05-05 01:44:00,1.9741,1.9742,1.974,1.974,30000000.0
2008-05-05 01:45:00,1.9739,1.9739,1.9733,1.9736,30000000.0
2008-05-05 01:46:00,1.9737,1.9738,1.9737,1.9738,30000000.0
2008-05-05 01:49:00,1.9739,1.9739,1.9739,1.9739,30000000.0
2008-05-05 01:51:00,1.9738,1.9738,1.9738,1.9738,30000000.0
2008-05-05 01:52:00,1.9739,1.9739,1.9739,1.9739,30000000.0
2008-05-05 01:54:00,1.9738,1.9738,1.9738,1.9738,30000000.0
2008-05-05 01:55:00,1.9739,1.9739,1.9739,1.9739,30000000.0
2008-05-05 01:58:00,1.9738,1.9738,1.9738,1.9738,30000000.0
2008-05-05 02:00:00,1.9737,1.9739,1.9737,1.9739,30000000.0
2008-05-05 02:01:00,1.9739,1.9739,1.9739,1.9739,2400000.0
2008-05-05 02:02:00,1.9739,1.9739,1.9739,1.9739,5600000.0
2008-05-05 02:03:00,1.9739,1.974,1.9739,1.974,8000000.0
2008-05-05 02:04:00,1.9739,1.9739,1.9739,1.9739,3600000.0
2008-05-05 02:05:00,1.9739,1.9739,1.9739,1.9739,8400000.0
2008-05-05 02:06:00,1.97373,1.97374,1.9734,1.97342,230799999.0
2008-05-05 02:07:00,1.9739,1.9739,1.9739,1.9739,6800000.0
2008-05-05 02:08:00,1.9739,1.9739,1.9739,1.9739,3600000.0
2008-05-05 02:09:00,1.9739,1.9739,1.97375,1.9739,9200000.0
2008-05-05 02:10:00,1.97385,1.9739,1.97295,1.9733,88100000.0
2008-05-05 02:11:00,1.97295,1.9737,1.97295,1.9737,46800000.0
2008-05-05 02:12:00,1.9737,1.9737,1.9737,1.9737,26400000.0
2008-05-05 02:13:00,1.9737,1.9738,1.9737,1.9738,49300000.0
2008-05-05 02:14:00,1.9738,1.9738,1.9738,1.9738,49600000.0
2008-05-05 02:15:00,1.9738,1.9738,1.9738,1.9738,22400000.0
2008-05-05 02:16:00,1.974,1.9742,1.9737,1.9738,100400000.0
2008-05-05 02:17:00,1.9738,1.97405,1.9736,1.9736,8900000.0
2008-05-05 02:18:00,1.9738,1.9738,1.9738,1.9738,88800000.0
2008-05-05 02:19:00,1.9738,1.974,1.9738,1.9738,69800000.0
2008-05-05 02:20:00,1.9738,1.9738,1.9738,1.9738,31200000.0
2008-05-05 02:21:00,1.9738,1.9738,1.9738,1.9738,25600000.0
2008-05-05 02:22:00,1.9738,1.9738,1.9738,1.9738,78400000.0
2008-05-05 02:23:00,1.9738,1.9738,1.9738,1.9738,38400000.0
2008-05-05 02:24:00,1.9738,1.974,1.9738,1.974,104199999.0
2008-05-05 02:25:00,1.97395,1.97395,1.97388,1.9739,25300000.0
2008-05-05 02:26:00,1.974,1.9742,1.9738,1.9742,94599999.0
2008-05-05 02:27:00,1.9742,1.9742,1.9742,1.9742,12000000.0
2008-05-05 02:28:00,1.9741,1.97412,1.97393,1.97412,54400000.0
2008-05-05 02:29:00,1.97415,1.97415,1.97405,1.97415,113000000.0
2008-05-05 02:30:00,1.974,1.9741,1.97388,1.9741,35300000.0
2008-05-05 02:31:00,1.97455,1.97475,1.9745,1.9745,129200000.0
2008-05-05 02:32:00,1.9745,1.9745,1.9745,1.9745,62400000.0
2008-05-05 02:33:00,1.9745,1.9745,1.9745,1.9745,29600000.0
2008-05-05 02:34:00,1.9745,1.9745,1.9745,1.9745,20000000.0
2008-05-05 02:35:00,1.9745,1.9745,1.9745,1.9745,36400000.0
2008-05-05 02:36:00,1.9745,1.9745,1.9745,1.9745,24000000.0
2008-05-05 02:37:00,1.9746,1.9746,1.9746,1.9746,30800000.0
2008-05-05 02:38:00,1.9746,1.9746,1.9746,1.9746,4000000.0
2008-05-05 02:39:00,1.9746,1.9746,1.9746,1.9746,23200000.0
2008-05-05 02:40:00,1.9746,1.9746,1.9745,1.9745,73200000.0
2008-05-05 02:41:00,1.9745,1.9746,1.9745,1.9745,122600000.0
2008-05-05 02:42:00,1.9746,1.9746,1.9745,1.9746,1342600000.0
2008-05-05 02:43:00,1.9746,1.9746,1.9746,1.9746,48400000.0
2008-05-05 02:44:00,1.9745,1.9745,1.9745,1.9745,48400000.0
2008-05-05 02:45:00,1.9745,1.9745,1.9745,1.9745,6000000.0
2008-05-05 02:46:00,1.9745,1.9745,1.9745,1.9745,103600000.0
2008-05-05 02:47:00,1.9745,1.9745,1.9745,1.9745,389200000.0
2008-05-05 02:48:00,1.9745,1.9745,1.9745,1.9745,8800000.0
2008-05-05 02:49:00,1.9741,1.9743,1.9741,1.9743,171599999.0
2008-05-05 02:50:00,1.9745,1.9745,1.97435,1.97435,6400000.0
2008-05-05 02:51:00,1.97435,1.97445,1.97435,1.97445,77600000.0
2008-05-05 02:52:00,1.97445,1.97465,1.9744,1.9744,30000000.0
2008-05-05 02:53:00,1.9744,1.9744,1.9744,1.9744,1046400000.0
2008-05-05 02:54:00,1.9744,1.9745,1.9744,1.9745,95700000.0
2008-05-05 02:55:00,1.9745,1.9745,1.9744,1.9744,61600000.0
2008-05-05 02:56:00,1.9744,1.9744,1.9744,1.9744,32800000.0
2008-05-05 02:57:00,1.9744,1.9744,1.9744,1.9744,87600000.0
2008-05-05 02:58:00,1.9744,1.9744,1.9744,1.9744,16800000.0
2008-05-05 02:59:00,1.9745,1.9745,1.9745,1.9745,800000.0
2008-05-05 03:00:00,1.9745,1.9745,1.9744,1.9744,20800000.0
2008-05-05 03:01:00,1.9744,1.9744,1.9744,1.9744,4000000.0
2008-05-05 03:02:00,1.9744,1.9744,1.9744,1.9744,1600000.0
2008-05-05 03:03:00,1.97413,1.97429,1.97413,1.97426,103600000.0
2008-05-05 03:04:00,1.9744,1.9744,1.9743,1.9743,39600000.0
2008-05-05 03:05:00,1.9743,1.9743,1.9743,1.9743,26400000.0
2008-05-05 03:06:00,1.9743,1.9743,1.9743,1.9743,73600000.0
2008-05-05 03:07:00,1.9743,1.9743,1.9743,1.9743,56800000.0
2008-05-05 03:08:00,1.9743,1.9743,1.9741,1.9742,79300000.0
2008-05-05 03:09:00,1.9741,1.9742,1.9741,1.9741,32800000.0
2008-05-05 03:10:00,1.9741,1.9741,1.974,1.9741,81199997.0
2008-05-05 03:11:00,1.9741,1.9741,1.9738,1.9741,58400000.0
2008-05-05 03:12:00,1.9741,1.9741,1.9741,1.9741,4000000.0
2008-05-05 03:13:00,1.97388,1.97392,1.97388,1.97392,5600000.0
2008-05-05 03:14:00,1.9741,1.9742,1.9741,1.9742,48000000.0
2008-05-05 03:15:00,1.9742,1.9742,1.9742,1.9742,23600000.0
2008-05-05 03:16:00,1.9742,1.9742,1.9742,1.9742,6000000.0
2008-05-05 03:17:00,1.9742,1.9744,1.9742,1.9742,65300000.0
2008-05-05 03:18:00,1.9742,1.9743,1.9742,1.9743,54400000.0
2008-05-05 03:19:00,1.9743,1.9743,1.9743,1.9743,8800000.0
2008-05-05 03:20:00,1.9743,1.9743,1.9743,1.9743,3200000.0
2008-05-05 03:21:00,1.9743,1.9751,1.9738,1.9739,150200000.0
2008-05-05 03:22:00,1.9739,1.9742,1.9739,1.974,152799999.0
2008-05-05 03:23:00,1.974,1.9751,1.974,1.9749,85600000.0
2008-05-05 03:24:00,1.975,1.975,1.975,1.975,52000000.0
2008-05-05 03:25:00,1.975,1.9756,1.975,1.9751,383600002.0
2008-05-05 03:26:00,1.9751,1.9755,1.975,1.9753,826400005.0
2008-05-05 03:27:00,1.9753,1.9754,1.9753,1.9754,138000000.0
2008-05-05 03:28:00,1.9754,1.9754,1.9752,1.9752,301899995.0
2008-05-05 03:29:00,1.9752,1.9752,1.975,1.9752,423600005.0
2008-05-05 03:30:00,1.9752,1.9755,1.975,1.9755,537400002.0
2008-05-05 03:31:00,1.9755,1.9755,1.97505,1.9752,219300000.0
2008-05-05 03:32:00,1.9752,1.9752,1.9752,1.9752,108500000.0
2008-05-05 03:33:00,1.9752,1.9753,1.9752,1.9753,189300000.0
2008-05-05 03:34:00,1.9752,1.97525,1.9751,1.9751,178500000.0
2008-05-05 03:35:00,1.9751,1.9751,1.9751,1.9751,3200000.0
2008-05-05 03:36:00,1.9751,1.9751,1.975,1.975,74000000.0
2008-05-05 03:37:00,1.975,1.975,1.975,1.975,158000000.0
2008-05-05 03:38:00,1.975,1.9751,1.975,1.9751,126800000.0
2008-05-05 03:39:00,1.97505,1.97505,1.9746,1.9746,186700000.0
2008-05-05 03:40:00,1.9746,1.9749,1.97455,1.9749,114200000.0
2008-05-05 03:41:00,1.9749,1.9749,1.9749,1.9749,8000000.0
2008-05-05 03:42:00,1.9749,1.9749,1.9749,1.9749,31000000.0
2008-05-05 03:43:00,1.9749,1.9749,1.9749,1.9749,544800000.0
2008-05-05 03:44:00,1.9749,1.97495,1.97485,1.9749,155300000.0
2008-05-05 03:45:00,1.9749,1.9749,1.974,1.9743,292700000.0
2008-05-05 03:46:00,1.9743,1.9744,1.9743,1.9744,325200000.0
2008-05-05 03:47:00,1.9744,1.9744,1.9744,1.9744,73100000.0
2008-05-05 03:48:00,1.9744,1.9744,1.97395,1.9742,220100000.0
2008-05-05 03:49:00,1.9742,1.9742,1.974,1.974,230600000.0
2008-05-05 03:50:00,1.974,1.97405,1.974,1.974,133300000.0
2008-05-05 03:51:00,1.974,1.9742,1.974,1.9742,19000000.0
2008-05-05 03:52:00,1.974,1.974,1.974,1.974,26300000.0
2008-05-05 03:53:00,1.974,1.974,1.9738,1.9738,87600000.0
2008-05-05 03:54:00,1.9738,1.974,1.9735,1.974,104600000.0
2008-05-05 03:55:00,1.974,1.974,1.974,1.974,13600000.0
2008-05-05 03:56:00,1.974,1.9741,1.9736,1.9741,74900000.0
2008-05-05 03:57:00,1.9741,1.9742,1.9741,1.9741,72800000.0
2008-05-05 03:58:00,1.9741,1.9741,1.9741,1.9741,29600000.0
2008-05-05 03:59:00,1.9741,1.9741,1.9741,1.9741,161200000.0
2008-05-05 04:00:00,1.97405,1.97405,1.97355,1.9739,270400003.0
2008-05-05 04:01:00,1.9738,1.97395,1.9735,1.9735,436300000.0
2008-05-05 04:02:00,1.9735,1.9737,1.9735,1.9737,127200000.0
2008-05-05 04:03:00,1.9737,1.9738,1.9737,1.9738,3600000.0
2008-05-05 04:04:00,1.9738,1.97385,1.9735,1.9738,46599998.0
2008-05-05 04:05:00,1.97385,1.97385,1.9738,1.9738,51200000.0
2008-05-05 04:06:00,1.9738,1.9739,1.9737,1.9738,37900000.0
2008-05-05 04:07:00,1.97332,1.97359,1.97332,1.97359,18400000.0
2008-05-05 04:08:00,1.9737,1.9738,1.97365,1.9738,19900000.0
2008-05-05 04:09:00,1.9738,1.97405,1.9738,1.97405,67400000.0
2008-05-05 04:10:00,1.974,1.974,1.97385,1.97395,25800000.0
2008-05-05 04:11:00,1.9739,1.97405,1.9739,1.974,46700000.0
2008-05-05 04:12:00,1.974,1.974,1.974,1.974,46800000.0
2008-05-05 04:13:00,1.97405,1.97405,1.97395,1.974,14100000.0
2008-05-05 04:14:00,1.974,1.974,1.974,1.974,37200000.0
2008-05-05 04:15:00,1.974,1.97405,1.974,1.97405,103700000.0
2008-05-05 04:16:00,1.9741,1.9741,1.97405,1.97405,3600000.0
2008-05-05 04:17:00,1.97405,1.97405,1.97395,1.97395,111400000.0
2008-05-05 04:18:00,1.9739,1.97405,1.9739,1.97405,155000001.0
2008-05-05 04:19:00,1.97405,1.97405,1.97405,1.97405,2400000.0
2008-05-05 04:20:00,1.97405,1.97405,1.97405,1.97405,800000.0
2008-05-05 04:21:00,1.974,1.974,1.974,1.974,57700000.0
2008-05-05 04:22:00,1.974,1.9741,1.974,1.9741,13300000.0
2008-05-05 04:23:00,1.97405,1.9743,1.97405,1.97415,33600000.0
2008-05-05 04:24:00,1.9743,1.9748,1.97425,1.9748,125400000.0
2008-05-05 04:25:00,1.9748,1.9749,1.9745,1.9745,138200001.0
2008-05-05 04:26:00,1.9747,1.9749,1.9747,1.97485,276599999.0
2008-05-05 04:27:00,1.97478,1.97485,1.97461,1.97485,24100000.0
2008-05-05 04:28:00,1.97485,1.97485,1.9748,1.9748,34600000.0
2008-05-05 04:29:00,1.9748,1.97545,1.9748,1.97545,96800000.0
2008-05-05 04:30:00,1.97545,1.9756,1.9751,1.9751,79700000.0
2008-05-05 04:31:00,1.97505,1.9757,1.975,1.9752,22600000.0
2008-05-05 04:32:00,1.9751,1.9751,1.9751,1.9751,1600000.0
2008-05-05 04:33:00,1.9752,1.9752,1.9751,1.9751,1800000.0
2008-05-05 04:34:00,1.9751,1.9752,1.9751,1.9752,151799999.0
2008-05-05 04:35:00,1.9752,1.9752,1.9752,1.9752,1000000.0
2008-05-05 04:36:00,1.9752,1.9752,1.9752,1.9752,6600000.0
2008-05-05 04:37:00,1.97515,1.9752,1.97495,1.975,91900000.0
2008-05-05 04:38:00,1.97495,1.9751,1.9749,1.97505,70500000.0
2008-05-05 04:39:00,1.9752,1.9752,1.97495,1.97495,129000000.0
2008-05-05 04:40:00,1.97495,1.97495,1.9749,1.9749,25200000.0
2008-05-05 04:41:00,1.9749,1.9749,1.9749,1.9749,63400000.0
2008-05-05 04:42:00,1.9749,1.9749,1.9749,1.9749,104500000.0
2008-05-05 04:43:00,1.975,1.975,1.9749,1.9749,62600000.0
2008-05-05 04:44:00,1.97485,1.97485,1.97485,1.97485,600000.0
2008-05-05 04:45:00,1.97465,1.97465,1.97465,1.97465,24000000.0
2008-05-05 04:46:00,1.9749,1.97495,1.9749,1.97495,14400000.0
2008-05-05 04:47:00,1.97495,1.97495,1.97495,1.97495,10400000.0
2008-05-05 04:48:00,1.97495,1.975,1.97495,1.97495,4000000.0
2008-05-05 04:49:00,1.97495,1.975,1.97495,1.97495,42000000.0
2008-05-05 04:50:00,1.97495,1.97495,1.97495,1.97495,16800000.0
2008-05-05 04:51:00,1.975,1.975,1.975,1.975,1600000.0
2008-05-05 04:52:00,1.975,1.97515,1.97495,1.97515,33600000.0
2008-05-05 04:53:00,1.9752,1.97545,1.9747,1.9748,89400000.0
2008-05-05 04:54:00,1.9748,1.9755,1.9746,1.9749,108200000.0
2008-05-05 04:55:00,1.9749,1.9754,1.9747,1.9751,116600000.0
2008-05-05 04:56:00,1.9751,1.9759,1.97505,1.9757,51500000.0
2008-05-05 04:57:00,1.97575,1.9761,1.9746,1.9755,443599999.0
2008-05-05 04:58:00,1.9755,1.9755,1.9751,1.9751,35200000.0
2008-05-05 04:59:00,1.9751,1.9751,1.9751,1.9751,49600000.0
2008-05-05 05:00:00,1.97515,1.9753,1.975,1.975,169300000.0
2008-05-05 05:01:00,1.9751,1.9751,1.9751,1.9751,96600000.0
2008-05-05 05:02:00,1.97515,1.97515,1.97515,1.97515,600000.0
2008-05-05 05:03:00,1.97509,1.97509,1.97487,1.97487,117700000.0
2008-05-05 05:04:00,1.9752,1.9752,1.9752,1.9752,50000000.0
2008-05-05 05:05:00,1.9752,1.9752,1.9752,1.9752,4400000.0
2008-05-05 05:06:00,1.9752,1.9752,1.9752,1.9752,31600000.0
2008-05-05 05:07:00,1.9752,1.9752,1.9752,1.9752,74000000.0
2008-05-05 05:08:00,1.9752,1.9753,1.9752,1.9752,16000000.0
2008-05-05 05:09:00,1.9753,1.9754,1.9753,1.9754,12000000.0
2008-05-05 05:10:00,1.9754,1.9754,1.9754,1.9754,43200000.0
2008-05-05 05:11:00,1.9754,1.9754,1.9754,1.9754,98400000.0
2008-05-05 05:12:00,1.9754,1.9755,1.9754,1.9754,48500000.0
2008-05-05 05:13:00,1.9754,1.9754,1.97535,1.97535,34100000.0
2008-05-05 05:14:00,1.9754,1.9754,1.9754,1.9754,38800000.0
2008-05-05 05:15:00,1.9754,1.97545,1.9754,1.97545,161199999.0
2008-05-05 05:16:00,1.97545,1.97545,1.97545,1.97545,600000.0
2008-05-05 05:17:00,1.97545,1.9755,1.9754,1.9754,41999999.0
2008-05-05 05:18:00,1.9754,1.9754,1.9754,1.9754,4800000.0
2008-05-05 05:19:00,1.9754,1.9754,1.9754,1.9754,13200000.0
2008-05-05 05:20:00,1.9754,1.9754,1.9754,1.9754,11200000.0
2008-05-05 05:21:00,1.9754,1.9754,1.9753,1.9753,66399999.0
2008-05-05 05:22:00,1.9753,1.9754,1.9753,1.9754,109399999.0
2008-05-05 05:23:00,1.97528,1.97533,1.97525,1.97533,14500000.0
2008-05-05 05:24:00,1.9754,1.9754,1.9754,1.9754,56900000.0
2008-05-05 05:25:00,1.9754,1.9754,1.9754,1.9754,6100000.0
2008-05-05 05:26:00,1.9754,1.9755,1.9754,1.9755,146200000.0
2008-05-05 05:27:00,1.9755,1.9755,1.9755,1.9755,24400000.0
2008-05-05 05:28:00,1.97555,1.97555,1.9755,1.9755,18900000.0
2008-05-05 05:29:00,1.9755,1.9755,1.9755,1.9755,55399999.0
2008-05-05 05:30:00,1.9755,1.9755,1.9755,1.9755,108399999.0
2008-05-05 05:31:00,1.9755,1.9755,1.9755,1.9755,44800000.0
2008-05-05 05:32:00,1.9755,1.9755,1.9755,1.9755,66100000.0
2008-05-05 05:33:00,1.9755,1.9755,1.9755,1.9755,158600000.0
2008-05-05 05:34:00,1.9755,1.9755,1.9755,1.9755,8000000.0
2008-05-05 05:35:00,1.9755,1.9755,1.97545,1.97545,19200000.0
2008-05-05 05:36:00,1.97545,1.97555,1.97545,1.97555,130600000.0
2008-05-05 05:37:00,1.9755,1.97555,1.9755,1.97555,43599999.0
2008-05-05 05:38:00,1.9756,1.9758,1.9756,1.9758,16800000.0
2008-05-05 05:39:00,1.97555,1.9757,1.9755,1.9755,237300000.0
2008-05-05 05:40:00,1.9755,1.9755,1.9755,1.9755,27800000.0
2008-05-05 05:41:00,1.9756,1.9756,1.9756,1.9756,3200000.0
2008-05-05 05:42:00,1.9756,1.9756,1.9755,1.9755,20000000.0
2008-05-05 05:43:00,1.9755,1.9755,1.9755,1.9755,13600000.0
2008-05-05 05:44:00,1.9755,1.9755,1.9755,1.9755,136900000.0
2008-05-05 05:45:00,1.9755,1.9755,1.9755,1.9755,15700000.0
2008-05-05 05:46:00,1.97543,1.97552,1.97535,1.97551,9500000.0
2008-05-05 05:47:00,1.97553,1.97556,1.97544,1.97556,9900000.0
2008-05-05 05:48:00,1.97552,1.97552,1.97538,1.97543,8300000.0
2008-05-05 05:49:00,1.9755,1.9755,1.9755,1.9755,45099999.0
2008-05-05 05:50:00,1.9755,1.9755,1.9755,1.9755,28800000.0
2008-05-05 05:51:00,1.9755,1.9755,1.975,1.975,983300005.0
2008-05-05 05:52:00,1.975,1.97505,1.975,1.975,146699998.0
2008-05-05 05:53:00,1.975,1.9752,1.9749,1.9749,485000000.0
2008-05-05 05:54:00,1.9749,1.9749,1.9749,1.9749,17400000.0
2008-05-05 05:55:00,1.9749,1.975,1.9747,1.97475,370900001.0
2008-05-05 05:56:00,1.97475,1.97485,1.97475,1.97485,4200000.0
2008-05-05 05:57:00,1.97485,1.9751,1.9748,1.9749,407500001.0
2008-05-05 05:58:00,1.9749,1.9749,1.9749,1.9749,20000000.0
2008-05-05 05:59:00,1.9749,1.9753,1.9749,1.9753,198399999.0
2008-05-05 06:00:00,1.97495,1.97535,1.97495,1.97535,273700001.0
2008-05-05 06:01:00,1.9753,1.9754,1.9753,1.9754,65200002.0
2008-05-05 06:02:00,1.9754,1.9754,1.9753,1.9753,128000000.0
2008-05-05 06:03:00,1.9753,1.9753,1.9753,1.9753,13600000.0
2008-05-05 06:04:00,1.9753,1.97535,1.9753,1.97535,257400002.0
2008-05-05 06:05:00,1.97535,1.9755,1.9753,1.9753,33200000.0
2008-05-05 06:06:00,1.97535,1.97535,1.97535,1.97535,600000.0
2008-05-05 06:07:00,1.97525,1.97527,1.97514,1.9752,24350000.0
2008-05-05 06:08:00,1.9754,1.9754,1.97535,1.97535,72000000.0
2008-05-05 06:09:00,1.97535,1.9754,1.97535,1.9754,109200000.0
2008-05-05 06:10:00,1.9754,1.9754,1.9754,1.9754,6000000.0
2008-05-05 06:11:00,1.97538,1.97539,1.97535,1.97539,250000.0
2008-05-05 06:12:00,1.9754,1.9754,1.97535,1.97535,22800000.0
2008-05-05 06:13:00,1.97535,1.97535,1.97535,1.97535,800000.0
2008-05-05 06:14:00,1.97535,1.97535,1.9752,1.97535,20500000.0
2008-05-05 06:15:00,1.97535,1.97535,1.97535,1.97535,800000.0
2008-05-05 06:16:00,1.97535,1.97535,1.97535,1.97535,3200000.0
2008-05-05 06:17:00,1.97535,1.9754,1.97525,1.97525,85800000.0
2008-05-05 06:18:00,1.97525,1.97525,1.97525,1.97525,600000.0
2008-05-05 06:19:00,1.9752,1.97525,1.97518,1.9752,82400000.0
2008-05-05 06:20:00,1.97509,1.97523,1.97495,1.97495,92600000.0
2008-05-05 06:21:00,1.97525,1.97525,1.9752,1.9752,8200000.0
2008-05-05 06:22:00,1.9752,1.97525,1.9752,1.97525,67400000.0
2008-05-05 06:23:00,1.9752,1.97545,1.9752,1.9753,204899999.0
2008-05-05 06:24:00,1.97541,1.97541,1.97509,1.97531,50499999.0
2008-05-05 06:25:00,1.9753,1.9757,1.9753,1.9757,396600002.0
2008-05-05 06:26:00,1.9757,1.9757,1.9757,1.9757,6000000.0
2008-05-05 06:27:00,1.9757,1.9757,1.9757,1.9757,52800000.0
2008-05-05 06:28:00,1.9757,1.9757,1.9757,1.9757,6800000.0
2008-05-05 06:29:00,1.9757,1.9757,1.9757,1.9757,56000000.0
2008-05-05 06:30:00,1.9757,1.9757,1.9757,1.9757,12800000.0
2008-05-05 06:31:00,1.9757,1.9757,1.9757,1.9757,151400000.0
2008-05-05 06:32:00,1.9757,1.9757,1.9756,1.9756,376900001.0
2008-05-05 06:33:00,1.9756,1.9756,1.9755,1.9755,267199991.0
2008-05-05 06:34:00,1.97555,1.9757,1.97555,1.9757,134400000.0
2008-05-05 06:35:00,1.9757,1.9757,1.9752,1.9754,286300000.0
2008-05-05 06:36:00,1.9754,1.9754,1.9753,1.9754,162400000.0
2008-05-05 06:37:00,1.9754,1.9754,1.9752,1.9752,22400000.0
2008-05-05 06:38:00,1.9752,1.9754,1.9752,1.9752,8000000.0
2008-05-05 06:39:00,1.9753,1.9753,1.9753,1.9753,600000.0
2008-05-05 06:40:00,1.9753,1.9755,1.9753,1.9753,16600000.0
2008-05-05 06:41:00,1.9753,1.9753,1.9753,1.9753,8700000.0
2008-05-05 06:42:00,1.9753,1.9753,1.9753,1.9753,300000.0
2008-05-05 06:43:00,1.9753,1.9753,1.9753,1.9753,100000.0
2008-05-05 06:44:00,1.97493,1.97493,1.97477,1.97493,27400000.0
2008-05-05 06:45:00,1.9753,1.9753,1.9753,1.9753,400000.0
2008-05-05 06:46:00,1.9753,1.9753,1.9753,1.9753,400000.0
2008-05-05 06:47:00,1.9753,1.9753,1.9753,1.9753,200000.0
2008-05-05 06:48:00,1.9753,1.9753,1.9753,1.9753,100000.0
2008-05-05 06:49:00,1.9753,1.9753,1.9753,1.9753,300000.0
2008-05-05 06:50:00,1.97507,1.97512,1.97503,1.97512,67500000.0
2008-05-05 06:51:00,1.9752,1.9752,1.9752,1.9752,7200000.0
2008-05-05 06:52:00,1.9752,1.9753,1.9752,1.9753,43200000.0
2008-05-05 06:53:00,1.9753,1.9753,1.9753,1.9753,1600000.0
2008-05-05 06:54:00,1.9753,1.9753,1.9752,1.9753,55200000.0
2008-05-05 06:55:00,1.9753,1.9753,1.9753,1.9753,800000.0
2008-05-05 06:56:00,1.9753,1.97565,1.9753,1.97565,257200000.0
2008-05-05 06:57:00,1.9756,1.9756,1.9754,1.9754,95400000.0
2008-05-05 06:58:00,1.9754,1.9754,1.9754,1.9754,3200000.0
2008-05-05 06:59:00,1.9754,1.9754,1.9754,1.9754,16000000.0
2008-05-05 07:00:00,1.9755,1.9757,1.9752,1.9757,480000000.0
2008-05-05 07:01:00,1.97545,1.9757,1.97525,1.9753,119300000.0
2008-05-05 07:02:00,1.9753,1.9753,1.9753,1.9753,8500000.0
2008-05-05 07:03:00,1.9753,1.9753,1.9753,1.9753,42800000.0
2008-05-05 07:04:00,1.9753,1.9753,1.9752,1.9752,271999996.0
2008-05-05 07:05:00,1.9752,1.9752,1.9752,1.9752,109600000.0
2008-05-05 07:06:00,1.9752,1.9752,1.9752,1.9752,92400000.0
2008-05-05 07:07:00,1.9752,1.9752,1.9752,1.9752,48400000.0
2008-05-05 07:08:00,1.9752,1.9752,1.9752,1.9752,3600000.0
2008-05-05 07:09:00,1.9752,1.9752,1.9752,1.9752,21600000.0
2008-05-05 07:10:00,1.9752,1.9753,1.9751,1.9752,192199999.0
2008-05-05 07:11:00,1.9753,1.9753,1.97515,1.97515,63200000.0
2008-05-05 07:12:00,1.97515,1.9752,1.97515,1.9752,36000000.0
2008-05-05 07:13:00,1.9752,1.9756,1.9752,1.9756,147199998.0
2008-05-05 07:14:00,1.9756,1.97565,1.9755,1.9756,53200000.0
2008-05-05 07:15:00,1.9756,1.97565,1.9755,1.9756,70399999.0
2008-05-05 07:16:00,1.9755,1.9755,1.9755,1.9755,10800000.0
2008-05-05 07:17:00,1.9755,1.9756,1.9755,1.9756,8400000.0
2008-05-05 07:18:00,1.9756,1.9756,1.9756,1.9756,5600000.0
2008-05-05 07:19:00,1.9756,1.9758,1.9756,1.9758,82400000.0
2008-05-05 07:20:00,1.9758,1.97615,1.9758,1.976,138800000.0
2008-05-05 07:21:00,1.976,1.976,1.97565,1.9757,243599999.0
2008-05-05 07:22:00,1.9757,1.9757,1.9757,1.9757,431400003.0
2008-05-05 07:23:00,1.9757,1.9758,1.97565,1.9758,242600000.0
2008-05-05 07:24:00,1.9758,1.9758,1.9756,1.9756,271300002.0
2008-05-05 07:25:00,1.9756,1.97575,1.9756,1.97575,56600000.0
2008-05-05 07:26:00,1.97575,1.97615,1.97565,1.97615,171700000.0
2008-05-05 07:27:00,1.97615,1.97615,1.9761,1.9761,44400000.0
2008-05-05 07:28:00,1.9761,1.97635,1.9761,1.9762,46800000.0
2008-05-05 07:29:00,1.9763,1.9763,1.9762,1.9762,1900000.0
2008-05-05 07:30:00,1.9762,1.9762,1.9762,1.9762,200000.0
2008-05-05 07:31:00,1.9761,1.9764,1.97605,1.9762,130400001.0
2008-05-05 07:32:00,1.9765,1.9765,1.9762,1.9762,25400000.0
2008-05-05 07:33:00,1.9762,1.9762,1.9761,1.9762,106200000.0
2008-05-05 07:34:00,1.97615,1.9762,1.97615,1.9762,20600000.0
2008-05-05 07:35:00,1.9762,1.9764,1.9762,1.9764,69800000.0
2008-05-05 07:36:00,1.9764,1.9764,1.97635,1.97635,14800000.0
2008-05-05 07:37:00,1.97635,1.9765,1.9763,1.9765,57200000.0
2008-05-05 07:38:00,1.97635,1.9766,1.9761,1.9761,347200000.0
2008-05-05 07:39:00,1.976,1.9761,1.9759,1.9761,146799999.0
2008-05-05 07:40:00,1.9761,1.97615,1.9761,1.97615,12600000.0
2008-05-05 07:41:00,1.9759,1.97615,1.9758,1.9759,158200000.0
2008-05-05 07:42:00,1.9759,1.9759,1.97565,1.97565,64800000.0
2008-05-05 07:43:00,1.97565,1.97565,1.97545,1.97555,74000000.0
2008-05-05 07:44:00,1.97555,1.97555,1.9754,1.97555,12000000.0
2008-05-05 07:45:00,1.97555,1.97565,1.97555,1.97565,11400000.0
2008-05-05 07:46:00,1.97565,1.97565,1.9756,1.97565,6400000.0
2008-05-05 07:47:00,1.97565,1.97565,1.97565,1.97565,1200000.0
2008-05-05 07:48:00,1.97543,1.97581,1.97531,1.97547,23600000.0
2008-05-05 07:49:00,1.9754,1.97555,1.97532,1.9754,28500000.0
2008-05-05 07:50:00,1.97565,1.97575,1.9756,1.97575,56200000.0
2008-05-05 07:51:00,1.97575,1.97585,1.97575,1.97585,3800000.0
2008-05-05 07:52:00,1.9758,1.97585,1.9758,1.97585,21400000.0
2008-05-05 07:53:00,1.97595,1.97595,1.97595,1.97595,13600000.0
2008-05-05 07:54:00,1.97595,1.97655,1.97595,1.97655,33600000.0
2008-05-05 07:55:00,1.97655,1.97655,1.97655,1.97655,3600000.0
2008-05-05 07:56:00,1.97655,1.97655,1.9762,1.9762,35000000.0
2008-05-05 07:57:00,1.97615,1.97615,1.97615,1.97615,2800000.0
2008-05-05 07:58:00,1.97589,1.97598,1.97589,1.97596,9800000.0
2008-05-05 07:59:00,1.9761,1.9763,1.97605,1.97625,46200000.0
2008-05-05 08:00:00,1.97625,1.97675,1.97625,1.97655,72900000.0
2008-05-05 08:01:00,1.97655,1.97655,1.97625,1.97635,40700000.0
2008-05-05 08:02:00,1.97645,1.97645,1.97625,1.97625,37700000.0
2008-05-05 08:03:00,1.97625,1.97655,1.97625,1.97635,92900000.0
2008-05-05 08:04:00,1.97635,1.97635,1.9763,1.9763,6200000.0
2008-05-05 08:05:00,1.97645,1.97645,1.9763,1.97635,14600000.0
2008-05-05 08:06:00,1.9764,1.9764,1.9764,1.9764,2800000.0
2008-05-05 08:07:00,1.97645,1.97655,1.9763,1.9763,39600000.0
2008-05-05 08:08:00,1.97635,1.97655,1.97635,1.97655,13700000.0
2008-05-05 08:09:00,1.97675,1.97675,1.97635,1.97635,14787500.0
2008-05-05 08:10:00,1.9764,1.97655,1.97635,1.97645,3200000.0
2008-05-05 08:11:00,1.97635,1.97685,1.97635,1.97685,82200000.0
2008-05-05 08:12:00,1.97685,1.97685,1.97655,1.9767,46800000.0
2008-05-05 08:13:00,1.9767,1.97685,1.97665,1.97685,21500000.0
2008-05-05 08:14:00,1.9768,1.97685,1.9766,1.97665,21400000.0
2008-05-05 08:15:00,1.9767,1.97715,1.97655,1.97715,96700000.0
2008-05-05 08:16:00,1.9772,1.9772,1.9771,1.9772,26400000.0
2008-05-05 08:17:00,1.9772,1.97725,1.97705,1.9771,56700000.0
2008-05-05 08:18:00,1.9771,1.97735,1.9771,1.9772,22950000.0
2008-05-05 08:19:00,1.9771,1.97725,1.977,1.9772,23662500.0
2008-05-05 08:20:00,1.9772,1.97745,1.9772,1.97725,4750000.0
2008-05-05 08:21:00,1.97695,1.97709,1.9769,1.97693,3400000.0
2008-05-05 08:22:00,1.9771,1.97725,1.9771,1.97725,4775000.0
2008-05-05 08:23:00,1.97725,1.97825,1.97725,1.97825,111000000.0
2008-05-05 08:24:00,1.97835,1.97835,1.9782,1.9782,19250000.0
2008-05-05 08:25:00,1.97835,1.97835,1.9782,1.97825,16637500.0
2008-05-05 08:26:00,1.9783,1.9783,1.9782,1.9782,40600000.0
2008-05-05 08:27:00,1.9782,1.9782,1.97815,1.97815,6400000.0
2008-05-05 08:28:00,1.97815,1.97815,1.978,1.978,38100000.0
2008-05-05 08:29:00,1.978,1.978,1.9777,1.9778,45100000.0
2008-05-05 08:30:00,1.9779,1.97795,1.9779,1.9779,24200000.0
2008-05-05 08:31:00,1.9779,1.978,1.9778,1.978,61600000.0
2008-05-05 08:32:00,1.978,1.9781,1.978,1.9781,25100000.0
2008-05-05 08:33:00,1.97805,1.97805,1.9778,1.9778,62400000.0
2008-05-05 08:34:00,1.97785,1.978,1.97765,1.97765,54400000.0
2008-05-05 08:35:00,1.97775,1.97775,1.97755,1.97755,42800000.0
2008-05-05 08:36:00,1.97755,1.97755,1.97745,1.97745,27700000.0
2008-05-05 08:37:00,1.97745,1.97745,1.97645,1.97675,134200000.0
2008-05-05 08:38:00,1.97675,1.9782,1.97645,1.97695,214550000.0
2008-05-05 08:39:00,1.97695,1.97695,1.9767,1.97685,33500000.0
2008-05-05 08:40:00,1.97685,1.97695,1.9768,1.97695,34500000.0
2008-05-05 08:41:00,1.97695,1.97705,1.97695,1.977,38100000.0
2008-05-05 08:42:00,1.97705,1.9772,1.97705,1.97715,25700000.0
2008-05-05 08:43:00,1.97715,1.97725,1.97715,1.97715,25600000.0
2008-05-05 08:44:00,1.97715,1.9776,1.9771,1.9774,67900000.0
2008-05-05 08:45:00,1.9775,1.9777,1.9775,1.9776,34400000.0
2008-05-05 08:46:00,1.9776,1.9779,1.97705,1.9775,128000000.0
2008-05-05 08:47:00,1.9775,1.97765,1.9775,1.97765,6400000.0
2008-05-05 08:48:00,1.97765,1.97785,1.97765,1.97785,13200000.0
2008-05-05 08:49:00,1.97785,1.97795,1.97775,1.97775,19000000.0
2008-05-05 08:50:00,1.97775,1.97775,1.9775,1.9775,35600000.0
2008-05-05 08:51:00,1.97755,1.97755,1.9772,1.9772,45900000.0
2008-05-05 08:52:00,1.97725,1.9775,1.97725,1.97735,145200000.0
2008-05-05 08:53:00,1.97735,1.97745,1.97725,1.9773,55200000.0
2008-05-05 08:54:00,1.9773,1.9775,1.97725,1.97725,123099999.0
2008-05-05 08:55:00,1.9772,1.97725,1.977,1.97705,113400000.0
2008-05-05 08:56:00,1.9771,1.9772,1.977,1.9771,74400000.0
2008-05-05 08:57:00,1.9771,1.97715,1.97705,1.9771,31000000.0
2008-05-05 08:58:00,1.97715,1.9773,1.9771,1.97725,40100000.0
2008-05-05 08:59:00,1.97725,1.97735,1.9771,1.9771,26600000.0
2008-05-05 09:00:00,1.9771,1.9773,1.977,1.977,31600000.0
2008-05-05 09:01:00,1.97705,1.9771,1.97705,1.9771,5600000.0
2008-05-05 09:02:00,1.9771,1.9771,1.97665,1.97665,45800000.0
2008-05-05 09:03:00,1.97675,1.9768,1.9766,1.97665,74800000.0
2008-05-05 09:04:00,1.97665,1.97675,1.9766,1.9766,75500000.0
2008-05-05 09:05:00,1.9766,1.9768,1.97655,1.97675,78600000.0
2008-05-05 09:06:00,1.97675,1.977,1.97675,1.97695,48100000.0
2008-05-05 09:07:00,1.97705,1.9771,1.977,1.977,29800000.0
2008-05-05 09:08:00,1.977,1.977,1.977,1.977,11000000.0
2008-05-05 09:09:00,1.977,1.977,1.97695,1.977,17500000.0
2008-05-05 09:10:00,1.97705,1.97715,1.97695,1.97715,37500000.0
2008-05-05 09:11:00,1.9771,1.9781,1.97695,1.9781,65400000.0
2008-05-05 09:12:00,1.9781,1.97815,1.9776,1.9776,123650000.0
2008-05-05 09:13:00,1.9776,1.9776,1.9775,1.9775,15200000.0
2008-05-05 09:14:00,1.9775,1.97755,1.97745,1.9775,30400000.0
2008-05-05 09:15:00,1.9775,1.97755,1.9774,1.97755,37800000.0
2008-05-05 09:16:00,1.97755,1.97755,1.97745,1.97745,12900000.0
2008-05-05 09:17:00,1.9775,1.97795,1.9775,1.97785,45600000.0
2008-05-05 09:18:00,1.97785,1.978,1.9778,1.978,96400000.0
2008-05-05 09:19:00,1.97795,1.97795,1.97785,1.9779,68700000.0
2008-05-05 09:20:00,1.9779,1.97805,1.9779,1.97805,19800000.0
2008-05-05 09:21:00,1.97805,1.97805,1.97805,1.97805,26200000.0
2008-05-05 09:22:00,1.97805,1.97805,1.9779,1.9779,36900000.0
2008-05-05 09:23:00,1.9779,1.97795,1.9778,1.97795,25300000.0
2008-05-05 09:24:00,1.97785,1.97795,1.9777,1.9778,117900000.0
2008-05-05 09:25:00,1.9778,1.97785,1.9775,1.97755,136100000.0
2008-05-05 09:26:00,1.97765,1.9778,1.97725,1.9773,83500000.0
2008-05-05 09:27:00,1.97735,1.9779,1.9773,1.97785,73100000.0
2008-05-05 09:28:00,1.9778,1.97795,1.9778,1.97795,12400000.0
2008-05-05 09:29:00,1.97795,1.97805,1.97795,1.978,48300000.0
2008-05-05 09:30:00,1.978,1.978,1.978,1.978,14300000.0
2008-05-05 09:31:00,1.97805,1.9784,1.97805,1.97815,55400000.0
2008-05-05 09:32:00,1.97815,1.97815,1.97815,1.97815,30800000.0
2008-05-05 09:33:00,1.97825,1.97825,1.9782,1.97825,6200000.0
2008-05-05 09:34:00,1.97825,1.97825,1.9782,1.9782,30600000.0
2008-05-05 09:35:00,1.9782,1.97825,1.9782,1.9782,19900000.0
2008-05-05 09:36:00,1.97825,1.97825,1.9782,1.97825,12200000.0
2008-05-05 09:37:00,1.97825,1.9783,1.97815,1.97815,25300000.0
2008-05-05 09:38:00,1.97815,1.97815,1.97805,1.97805,43800000.0
2008-05-05 09:39:00,1.97805,1.9782,1.97805,1.9781,17000000.0
2008-05-05 09:40:00,1.9781,1.9781,1.97805,1.97805,10800000.0
2008-05-05 09:41:00,1.97805,1.97805,1.97805,1.97805,4600000.0
2008-05-05 09:42:00,1.97805,1.97805,1.97785,1.97785,26500000.0
2008-05-05 09:43:00,1.9778,1.97785,1.9777,1.97785,50800000.0
2008-05-05 09:44:00,1.97785,1.97785,1.9778,1.9778,65600000.0
2008-05-05 09:45:00,1.9778,1.97785,1.97765,1.97765,46000000.0
2008-05-05 09:46:00,1.97765,1.97765,1.9773,1.9773,66400000.0
2008-05-05 09:47:00,1.9773,1.9773,1.9771,1.9771,45500000.0
2008-05-05 09:48:00,1.97715,1.97715,1.97675,1.9768,68900000.0
2008-05-05 09:49:00,1.9768,1.97725,1.97675,1.97725,65900000.0
2008-05-05 09:50:00,1.97725,1.97725,1.9766,1.9766,169900000.0
2008-05-05 09:51:00,1.9766,1.97705,1.9764,1.97705,79400000.0
2008-05-05 09:52:00,1.97705,1.9771,1.97705,1.9771,34700000.0
2008-05-05 09:53:00,1.9771,1.9771,1.9771,1.9771,16700000.0
2008-05-05 09:54:00,1.9771,1.9771,1.977,1.977,15800000.0
2008-05-05 09:55:00,1.977,1.977,1.97665,1.9767,87100000.0
2008-05-05 09:56:00,1.9767,1.97695,1.97645,1.97685,105300000.0
2008-05-05 09:57:00,1.97685,1.977,1.9767,1.97685,71800000.0
2008-05-05 09:58:00,1.97685,1.97685,1.97655,1.97655,35100000.0
2008-05-05 09:59:00,1.9766,1.97685,1.9766,1.97665,48100000.0
2008-05-05 10:00:00,1.97665,1.9767,1.97665,1.97665,28700000.0
2008-05-05 10:01:00,1.97665,1.9767,1.97655,1.97665,48400000.0
2008-05-05 10:02:00,1.97665,1.97665,1.976,1.97625,120400000.0
2008-05-05 10:03:00,1.97625,1.97645,1.9761,1.97635,60700000.0
2008-05-05 10:04:00,1.97635,1.97635,1.976,1.97615,85700000.0
2008-05-05 10:05:00,1.97615,1.97615,1.97605,1.9761,30800000.0
2008-05-05 10:06:00,1.9761,1.97625,1.976,1.9761,72900000.0
2008-05-05 10:07:00,1.9762,1.97625,1.97605,1.97625,112300000.0
2008-05-05 10:08:00,1.9762,1.97635,1.9762,1.97625,65600000.0
2008-05-05 10:09:00,1.97625,1.97635,1.97555,1.97555,206699999.0
2008-05-05 10:10:00,1.97555,1.97625,1.97555,1.9762,117100000.0
2008-05-05 10:11:00,1.9761,1.97625,1.97605,1.97605,64000000.0
2008-05-05 10:12:00,1.9761,1.9761,1.9758,1.9758,39500000.0
2008-05-05 10:13:00,1.9758,1.9758,1.97555,1.9757,96000000.0
2008-05-05 10:14:00,1.9757,1.9758,1.97565,1.97565,98100000.0
2008-05-05 10:15:00,1.97565,1.9758,1.97565,1.9758,31200000.0
2008-05-05 10:16:00,1.9758,1.97615,1.9758,1.97605,95100000.0
2008-05-05 10:17:00,1.97605,1.9761,1.97605,1.97605,40300000.0
2008-05-05 10:18:00,1.97605,1.97605,1.97585,1.97585,41100000.0
2008-05-05 10:19:00,1.97585,1.97595,1.97575,1.97595,87100000.0
2008-05-05 10:20:00,1.97595,1.97595,1.9757,1.97575,179800000.0
2008-05-05 10:21:00,1.97575,1.9759,1.97575,1.9758,63300000.0
2008-05-05 10:22:00,1.97585,1.976,1.97585,1.976,22100000.0
2008-05-05 10:23:00,1.97595,1.97645,1.97595,1.9764,99200000.0
2008-05-05 10:24:00,1.9764,1.97645,1.97625,1.97645,78600000.0
2008-05-05 10:25:00,1.97645,1.97645,1.9761,1.9761,33500000.0
2008-05-05 10:26:00,1.9761,1.97625,1.97605,1.9762,68700000.0
2008-05-05 10:27:00,1.9762,1.97645,1.9762,1.9762,117100000.0
2008-05-05 10:28:00,1.97625,1.97645,1.9762,1.9762,90300000.0
2008-05-05 10:29:00,1.97625,1.97635,1.975,1.975,313400000.0
2008-05-05 10:30:00,1.97525,1.97525,1.9742,1.97485,315900000.0
2008-05-05 10:31:00,1.97485,1.975,1.97435,1.9744,189100000.0
2008-05-05 10:32:00,1.9744,1.9744,1.9735,1.9735,158000000.0
2008-05-05 10:33:00,1.9735,1.97355,1.97195,1.972,308999999.0
2008-05-05 10:34:00,1.972,1.9728,1.972,1.97275,204000000.0
2008-05-05 10:35:00,1.97275,1.97285,1.9726,1.9728,153600000.0
2008-05-05 10:36:00,1.97285,1.97325,1.9728,1.9732,148900000.0
2008-05-05 10:37:00,1.9732,1.9732,1.9727,1.97275,172500000.0
2008-05-05 10:38:00,1.97285,1.9729,1.97265,1.97275,111200000.0
2008-05-05 10:39:00,1.9728,1.97365,1.9728,1.97355,121900000.0
2008-05-05 10:40:00,1.9737,1.97375,1.97355,1.9736,94100000.0
2008-05-05 10:41:00,1.9736,1.97385,1.9736,1.97385,58600000.0
2008-05-05 10:42:00,1.97385,1.97395,1.97385,1.97395,16000000.0
2008-05-05 10:43:00,1.97395,1.97395,1.97365,1.9737,82900000.0
2008-05-05 10:44:00,1.9737,1.9737,1.97365,1.97365,28500000.0
2008-05-05 10:45:00,1.97365,1.97385,1.97365,1.97375,106500000.0
2008-05-05 10:46:00,1.97375,1.97375,1.9735,1.97365,52300000.0
2008-05-05 10:47:00,1.97375,1.97385,1.97365,1.97375,75900000.0
2008-05-05 10:48:00,1.97375,1.9738,1.9736,1.97375,81300000.0
2008-05-05 10:49:00,1.97375,1.97375,1.9736,1.9736,39000000.0
2008-05-05 10:50:00,1.9736,1.97365,1.97355,1.97365,46100000.0
2008-05-05 10:51:00,1.97365,1.97365,1.97255,1.9729,176100000.0
2008-05-05 10:52:00,1.973,1.97335,1.973,1.9733,48600000.0
2008-05-05 10:53:00,1.9733,1.97355,1.97315,1.97345,145100000.0
2008-05-05 10:54:00,1.97345,1.97375,1.97345,1.97375,42900000.0
2008-05-05 10:55:00,1.9737,1.9738,1.9737,1.97375,47700000.0
2008-05-05 10:56:00,1.97375,1.97375,1.9736,1.9737,19700000.0
2008-05-05 10:57:00,1.9737,1.9737,1.97305,1.97365,132200000.0
2008-05-05 10:58:00,1.97365,1.97375,1.9736,1.9737,42200000.0
2008-05-05 10:59:00,1.9737,1.97375,1.97365,1.97365,35100000.0
2008-05-05 11:00:00,1.97365,1.9738,1.97365,1.9737,55000000.0
2008-05-05 11:01:00,1.97375,1.97375,1.9737,1.9737,14800000.0
2008-05-05 11:02:00,1.97375,1.97385,1.97365,1.9737,48100000.0
2008-05-05 11:03:00,1.97375,1.9738,1.97365,1.97365,29800000.0
2008-05-05 11:04:00,1.97375,1.97385,1.97375,1.97385,48700000.0
2008-05-05 11:05:00,1.9739,1.9739,1.97385,1.9739,15900000.0
2008-05-05 11:06:00,1.97395,1.97415,1.9739,1.97415,41100000.0
2008-05-05 11:07:00,1.9741,1.9741,1.97395,1.974,39800000.0
2008-05-05 11:08:00,1.974,1.974,1.9739,1.9739,17600000.0
2008-05-05 11:09:00,1.9739,1.9739,1.97355,1.9736,110300000.0
2008-05-05 11:10:00,1.97365,1.97375,1.97285,1.9731,151000000.0
2008-05-05 11:11:00,1.9731,1.9735,1.97305,1.9735,77000000.0
2008-05-05 11:12:00,1.97335,1.9734,1.9733,1.9733,54300000.0
2008-05-05 11:13:00,1.9733,1.9733,1.9733,1.9733,19000000.0
2008-05-05 11:14:00,1.9733,1.9733,1.973,1.973,33500000.0
2008-05-05 11:15:00,1.973,1.9734,1.97275,1.973,171000000.0
2008-05-05 11:16:00,1.97335,1.97345,1.97315,1.97315,36400000.0
2008-05-05 11:17:00,1.97315,1.9732,1.97315,1.9732,22900000.0
2008-05-05 11:18:00,1.9732,1.9732,1.9732,1.9732,22800000.0
2008-05-05 11:19:00,1.9732,1.9733,1.97295,1.9733,50000000.0
2008-05-05 11:20:00,1.9733,1.97345,1.9733,1.9734,30000000.0
2008-05-05 11:21:00,1.97335,1.9734,1.9732,1.97325,41500000.0
2008-05-05 11:22:00,1.97325,1.9733,1.97325,1.9733,21800000.0
2008-05-05 11:23:00,1.9734,1.9737,1.9729,1.97355,66500000.0
2008-05-05 11:24:00,1.9736,1.97375,1.9735,1.97365,36600000.0
2008-05-05 11:25:00,1.9737,1.97385,1.9735,1.97385,47000000.0
2008-05-05 11:26:00,1.97385,1.97385,1.97335,1.97335,56000000.0
2008-05-05 11:27:00,1.97335,1.9737,1.9733,1.9735,29300000.0
2008-05-05 11:28:00,1.97345,1.97365,1.97345,1.97365,23600000.0
2008-05-05 11:29:00,1.97365,1.97365,1.97365,1.97365,3600000.0
2008-05-05 11:30:00,1.97365,1.97365,1.97335,1.9735,22000000.0
2008-05-05 11:31:00,1.97355,1.97355,1.9735,1.9735,6800000.0
2008-05-05 11:32:00,1.97355,1.97355,1.97345,1.97355,12800000.0
2008-05-05 11:33:00,1.9735,1.9735,1.97335,1.97335,17700000.0
2008-05-05 11:34:00,1.9734,1.9736,1.9734,1.97355,25100000.0
2008-05-05 11:35:00,1.97355,1.97365,1.97315,1.97315,57700000.0
2008-05-05 11:36:00,1.97325,1.9736,1.97325,1.9735,58000000.0
2008-05-05 11:37:00,1.9735,1.9736,1.9733,1.97355,121700000.0
2008-05-05 11:38:00,1.97355,1.97385,1.97355,1.97385,49800000.0
2008-05-05 11:39:00,1.97385,1.97385,1.97355,1.97355,25600000.0
2008-05-05 11:40:00,1.97355,1.9736,1.97355,1.97355,14100000.0
2008-05-05 11:41:00,1.9736,1.9736,1.9735,1.9735,9800000.0
2008-05-05 11:42:00,1.9735,1.9735,1.97325,1.97325,45300000.0
2008-05-05 11:43:00,1.97325,1.9733,1.9732,1.9733,8500000.0
2008-05-05 11:44:00,1.9733,1.9733,1.97325,1.9733,11100000.0
2008-05-05 11:45:00,1.9733,1.9733,1.9731,1.97315,16600000.0
2008-05-05 11:46:00,1.9732,1.9732,1.9729,1.9731,23200000.0
2008-05-05 11:47:00,1.97305,1.9732,1.97285,1.9729,35200000.0
2008-05-05 11:48:00,1.9728,1.9728,1.97215,1.97215,151100000.0
2008-05-05 11:49:00,1.97215,1.97215,1.97185,1.97185,28200000.0
2008-05-05 11:50:00,1.97185,1.97245,1.97185,1.97235,69800000.0
2008-05-05 11:51:00,1.97235,1.9724,1.97225,1.9723,41400000.0
2008-05-05 11:52:00,1.9723,1.97255,1.9723,1.97245,29200000.0
2008-05-05 11:53:00,1.97245,1.97245,1.9724,1.97245,10600000.0
2008-05-05 11:54:00,1.97245,1.9725,1.97245,1.97245,31100000.0
2008-05-05 11:55:00,1.9725,1.97255,1.97245,1.97255,21400000.0
2008-05-05 11:56:00,1.97255,1.97255,1.97235,1.97235,60800000.0
2008-05-05 11:57:00,1.97235,1.97235,1.97165,1.97175,74100000.0
2008-05-05 11:58:00,1.97175,1.9718,1.97155,1.97155,77100000.0
2008-05-05 11:59:00,1.97155,1.9716,1.97085,1.971,119200000.0
2008-05-05 12:00:00,1.971,1.9711,1.9702,1.9703,111100000.0
2008-05-05 12:01:00,1.97035,1.97045,1.97025,1.9704,205500000.0
2008-05-05 12:02:00,1.97035,1.97055,1.97035,1.9705,31200000.0
2008-05-05 12:03:00,1.9706,1.9712,1.9706,1.97115,63900000.0
2008-05-05 12:04:00,1.9711,1.97115,1.9711,1.9711,7800000.0
2008-05-05 12:05:00,1.97105,1.9711,1.97095,1.9711,23600000.0
2008-05-05 12:06:00,1.97115,1.97115,1.97115,1.97115,2400000.0
2008-05-05 12:07:00,1.9711,1.9711,1.9706,1.97065,88800000.0
2008-05-05 12:08:00,1.97065,1.97105,1.97065,1.97105,131100000.0
2008-05-05 12:09:00,1.97105,1.97105,1.97075,1.9708,42400000.0
2008-05-05 12:10:00,1.9708,1.9708,1.9703,1.9704,148300000.0
2008-05-05 12:11:00,1.9705,1.9706,1.9703,1.97045,91000000.0
2008-05-05 12:12:00,1.9704,1.97045,1.9703,1.9704,41200000.0
2008-05-05 12:13:00,1.97035,1.97035,1.9703,1.9703,12000000.0
2008-05-05 12:14:00,1.9703,1.97085,1.9703,1.97065,60900000.0
2008-05-05 12:15:00,1.97065,1.97075,1.9705,1.9706,63500000.0
2008-05-05 12:16:00,1.97065,1.97105,1.9706,1.97105,36400000.0
2008-05-05 12:17:00,1.97105,1.97125,1.9709,1.97095,109900000.0
2008-05-05 12:18:00,1.9709,1.9709,1.97075,1.97075,43300000.0
2008-05-05 12:19:00,1.97075,1.97085,1.9707,1.97085,33600000.0
2008-05-05 12:20:00,1.97085,1.97085,1.97085,1.97085,19800000.0
2008-05-05 12:21:00,1.971,1.971,1.97085,1.9709,11300000.0
2008-05-05 12:22:00,1.9709,1.9711,1.97085,1.97095,25300000.0
2008-05-05 12:23:00,1.97095,1.9711,1.9709,1.9709,48600000.0
2008-05-05 12:24:00,1.9709,1.971,1.9709,1.971,41900000.0
2008-05-05 12:25:00,1.971,1.971,1.97075,1.97085,103300000.0
2008-05-05 12:26:00,1.97085,1.97095,1.9708,1.97095,30200000.0
2008-05-05 12:27:00,1.97095,1.9711,1.9709,1.9709,38600000.0
2008-05-05 12:28:00,1.9709,1.97095,1.97075,1.97075,28800000.0
2008-05-05 12:29:00,1.97075,1.9709,1.9707,1.9708,40400000.0
2008-05-05 12:30:00,1.9708,1.97095,1.97075,1.97095,113200000.0
2008-05-05 12:31:00,1.97095,1.97095,1.9709,1.9709,9300000.0
2008-05-05 12:32:00,1.9709,1.97105,1.9709,1.971,39000000.0
2008-05-05 12:33:00,1.971,1.971,1.9708,1.97095,39700000.0
2008-05-05 12:34:00,1.971,1.97105,1.971,1.97105,7500000.0
2008-05-05 12:35:00,1.97105,1.9711,1.971,1.9711,37400000.0
2008-05-05 12:36:00,1.9711,1.97125,1.9711,1.9712,58600000.0
2008-05-05 12:37:00,1.9712,1.97125,1.971,1.971,37900000.0
2008-05-05 12:38:00,1.971,1.9711,1.97085,1.97085,45600000.0
2008-05-05 12:39:00,1.97085,1.97085,1.9708,1.9708,13500000.0
2008-05-05 12:40:00,1.97075,1.9709,1.97075,1.97085,12700000.0
2008-05-05 12:41:00,1.9708,1.9708,1.9705,1.9705,27100000.0
2008-05-05 12:42:00,1.97045,1.97075,1.9704,1.9706,47100000.0
2008-05-05 12:43:00,1.971,1.9711,1.971,1.9711,8800000.0
2008-05-05 12:44:00,1.9711,1.97125,1.97055,1.9708,120000000.0
2008-05-05 12:45:00,1.9708,1.97085,1.97045,1.9705,87000000.0
2008-05-05 12:46:00,1.9705,1.9709,1.97045,1.9705,74800000.0
2008-05-05 12:47:00,1.9705,1.9705,1.9703,1.9703,48000000.0
2008-05-05 12:48:00,1.9703,1.9703,1.9699,1.9699,123200000.0
2008-05-05 12:49:00,1.9699,1.9699,1.9692,1.9693,133600000.0
2008-05-05 12:50:00,1.96925,1.96935,1.9692,1.9693,61400000.0
2008-05-05 12:51:00,1.96935,1.96955,1.96935,1.9695,40550000.0
2008-05-05 12:52:00,1.9695,1.96955,1.96935,1.9695,25700000.0
2008-05-05 12:53:00,1.96945,1.96955,1.96925,1.96935,49400000.0
2008-05-05 12:54:00,1.9693,1.96935,1.9693,1.96935,7400000.0
2008-05-05 12:55:00,1.96935,1.9696,1.96935,1.9694,41700000.0
2008-05-05 12:56:00,1.9694,1.9694,1.9694,1.9694,11200000.0
2008-05-05 12:57:00,1.96945,1.96955,1.96935,1.9694,65800000.0
2008-05-05 12:58:00,1.9694,1.96945,1.9691,1.9691,39800000.0
2008-05-05 12:59:00,1.9691,1.96925,1.96895,1.9692,56400000.0
2008-05-05 13:00:00,1.9692,1.96935,1.969,1.96905,43000000.0
2008-05-05 13:01:00,1.9691,1.96915,1.96905,1.96915,67700000.0
2008-05-05 13:02:00,1.96915,1.9695,1.96915,1.9695,67050000.0
2008-05-05 13:03:00,1.96945,1.96965,1.96925,1.9694,106500000.0
2008-05-05 13:04:00,1.96935,1.9694,1.9693,1.96935,73200000.0
2008-05-05 13:05:00,1.96935,1.9694,1.96895,1.9691,124550000.0
2008-05-05 13:06:00,1.969,1.96915,1.969,1.96905,58300000.0
2008-05-05 13:07:00,1.96905,1.96915,1.96885,1.9689,60750000.0
2008-05-05 13:08:00,1.96905,1.96905,1.96845,1.96855,105750000.0
2008-05-05 13:09:00,1.96855,1.96885,1.9685,1.96885,79862500.0
2008-05-05 13:10:00,1.96885,1.96915,1.9687,1.96905,159350000.0
2008-05-05 13:11:00,1.96905,1.96915,1.969,1.969,42900000.0
2008-05-05 13:12:00,1.969,1.9691,1.96895,1.969,78700000.0
2008-05-05 13:13:00,1.96895,1.96895,1.96825,1.96825,202250000.0
2008-05-05 13:14:00,1.96815,1.96825,1.96795,1.96795,272850000.0
2008-05-05 13:15:00,1.968,1.9685,1.96795,1.96845,272300000.0
2008-05-05 13:16:00,1.9684,1.9685,1.9684,1.96845,129800000.0
2008-05-05 13:17:00,1.96845,1.96845,1.96815,1.9682,244650000.0
2008-05-05 13:18:00,1.9682,1.96825,1.96805,1.9681,101300000.0
2008-05-05 13:19:00,1.9681,1.9681,1.9675,1.96765,191580000.0
2008-05-05 13:20:00,1.96765,1.96765,1.967,1.967,142800000.0
2008-05-05 13:21:00,1.96705,1.96725,1.967,1.9671,151050000.0
2008-05-05 13:22:00,1.96715,1.96765,1.96705,1.9671,315050000.0
2008-05-05 13:23:00,1.9671,1.9672,1.96695,1.96715,193850000.0
2008-05-05 13:24:00,1.9671,1.96765,1.967,1.96765,227150000.0
2008-05-05 13:25:00,1.96765,1.9677,1.96725,1.96725,163950000.0
2008-05-05 13:26:00,1.96725,1.96735,1.96715,1.96735,134900000.0
2008-05-05 13:27:00,1.96735,1.9674,1.96725,1.96725,45350000.0
2008-05-05 13:28:00,1.9673,1.96735,1.96695,1.967,47400000.0
2008-05-05 13:29:00,1.967,1.967,1.96675,1.96675,69250000.0
2008-05-05 13:30:00,1.96675,1.96675,1.96645,1.9665,115600000.0
2008-05-05 13:31:00,1.9665,1.96665,1.9664,1.9666,151250000.0
2008-05-05 13:32:00,1.9666,1.96695,1.9666,1.9668,93750000.0
2008-05-05 13:33:00,1.9668,1.96685,1.9663,1.96635,140300000.0
2008-05-05 13:34:00,1.9664,1.9665,1.96635,1.9664,80950000.0
2008-05-05 13:35:00,1.96645,1.96675,1.96645,1.9666,84500000.0
2008-05-05 13:36:00,1.9665,1.9665,1.96625,1.96625,63450000.0
2008-05-05 13:37:00,1.9662,1.96635,1.9662,1.9662,63100000.0
2008-05-05 13:38:00,1.9662,1.96655,1.9662,1.96655,59400000.0
2008-05-05 13:39:00,1.96655,1.96695,1.96645,1.96695,84500000.0
2008-05-05 13:40:00,1.967,1.9675,1.967,1.96745,97750000.0
2008-05-05 13:41:00,1.9674,1.96765,1.96735,1.96765,64000000.0
2008-05-05 13:42:00,1.9676,1.96775,1.96755,1.96765,100700000.0
2008-05-05 13:43:00,1.96765,1.9678,1.9676,1.9677,36450000.0
2008-05-05 13:44:00,1.96775,1.96785,1.9677,1.96785,34100000.0
2008-05-05 13:45:00,1.9678,1.96855,1.9678,1.9684,88650000.0
2008-05-05 13:46:00,1.96845,1.9685,1.96835,1.96835,67500000.0
2008-05-05 13:47:00,1.96835,1.96845,1.9683,1.9684,88450000.0
2008-05-05 13:48:00,1.9684,1.96845,1.96795,1.968,109050000.0
2008-05-05 13:49:00,1.96795,1.9685,1.96795,1.9685,66200000.0
2008-05-05 13:50:00,1.96855,1.96905,1.9685,1.96905,44300000.0
2008-05-05 13:51:00,1.96905,1.96945,1.969,1.9692,101150000.0
2008-05-05 13:52:00,1.96925,1.9696,1.9692,1.9692,94000000.0
2008-05-05 13:53:00,1.9692,1.9693,1.9692,1.9692,23650000.0
2008-05-05 13:54:00,1.9692,1.9693,1.96915,1.9693,12100000.0
2008-05-05 13:55:00,1.9693,1.96945,1.9685,1.96885,172900000.0
2008-05-05 13:56:00,1.9688,1.969,1.9688,1.96895,41400000.0
2008-05-05 13:57:00,1.96895,1.9691,1.9685,1.9691,159350000.0
2008-05-05 13:58:00,1.9691,1.9692,1.9689,1.96905,85300000.0
2008-05-05 13:59:00,1.96905,1.9692,1.9689,1.9691,150900000.0
2008-05-05 14:00:00,1.96905,1.9692,1.96905,1.96915,30300000.0
2008-05-05 14:01:00,1.96915,1.9692,1.9691,1.9691,24300000.0
2008-05-05 14:02:00,1.9691,1.9692,1.9691,1.96915,23200000.0
2008-05-05 14:03:00,1.96915,1.9693,1.96895,1.969,75500000.0
2008-05-05 14:04:00,1.969,1.96915,1.96895,1.96915,93050000.0
2008-05-05 14:05:00,1.96915,1.9692,1.9691,1.9691,25600000.0
2008-05-05 14:06:00,1.9691,1.96915,1.96885,1.96885,69000000.0
2008-05-05 14:07:00,1.96885,1.96885,1.96885,1.96885,89500000.0
2008-05-05 14:08:00,1.96885,1.969,1.96875,1.9689,129800000.0
2008-05-05 14:09:00,1.96895,1.96895,1.96895,1.96895,2000000.0
2008-05-05 14:10:00,1.96895,1.96895,1.96895,1.96895,2000000.0
2008-05-05 14:11:00,1.96895,1.9691,1.96895,1.969,32500000.0
2008-05-05 14:12:00,1.96905,1.9693,1.96905,1.96925,47500000.0
2008-05-05 14:13:00,1.96925,1.9695,1.9692,1.9692,74000000.0
2008-05-05 14:14:00,1.9692,1.96955,1.969,1.969,137400000.0
2008-05-05 14:15:00,1.96905,1.9691,1.9689,1.969,34800000.0
2008-05-05 14:16:00,1.969,1.9692,1.96895,1.9692,26200000.0
2008-05-05 14:17:00,1.96915,1.9692,1.96905,1.96905,59800000.0
2008-05-05 14:18:00,1.9691,1.9691,1.969,1.969,92200000.0
2008-05-05 14:19:00,1.969,1.96905,1.9689,1.9689,40200000.0
2008-05-05 14:20:00,1.9689,1.9689,1.9682,1.96825,124200000.0
2008-05-05 14:21:00,1.96825,1.96845,1.9682,1.96825,93300000.0
2008-05-05 14:22:00,1.96825,1.9683,1.9681,1.9682,40050000.0
2008-05-05 14:23:00,1.96825,1.96825,1.96795,1.96795,110600000.0
2008-05-05 14:24:00,1.9679,1.9679,1.96755,1.9676,71150000.0
2008-05-05 14:25:00,1.96755,1.96755,1.967,1.967,52000000.0
2008-05-05 14:26:00,1.967,1.9673,1.967,1.9672,63200000.0
2008-05-05 14:27:00,1.96735,1.9675,1.9673,1.9675,102700000.0
2008-05-05 14:28:00,1.96755,1.9681,1.96745,1.96795,131650000.0
2008-05-05 14:29:00,1.9679,1.9679,1.9678,1.9679,18000000.0
2008-05-05 14:30:00,1.96795,1.96795,1.9678,1.9678,26900000.0
2008-05-05 14:31:00,1.9678,1.9678,1.96765,1.9677,66800000.0
2008-05-05 14:32:00,1.9677,1.96795,1.9677,1.9679,41850000.0
2008-05-05 14:33:00,1.96795,1.96795,1.9678,1.96785,24600000.0
2008-05-05 14:34:00,1.9678,1.968,1.9678,1.96795,21000000.0
2008-05-05 14:35:00,1.96795,1.96795,1.9678,1.9678,12600000.0
2008-05-05 14:36:00,1.9678,1.96785,1.96775,1.9678,14800000.0
2008-05-05 14:37:00,1.96785,1.968,1.9678,1.968,36800000.0
2008-05-05 14:38:00,1.96795,1.96795,1.96785,1.96785,54800000.0
2008-05-05 14:39:00,1.96785,1.968,1.9677,1.96785,52850000.0
2008-05-05 14:40:00,1.96785,1.9679,1.96775,1.9678,60200000.0
2008-05-05 14:41:00,1.9678,1.96795,1.9678,1.9679,14500000.0
2008-05-05 14:42:00,1.96795,1.96815,1.96785,1.968,56350000.0
2008-05-05 14:43:00,1.968,1.968,1.9678,1.9678,20600000.0
2008-05-05 14:44:00,1.9678,1.9678,1.9676,1.9677,87500000.0
2008-05-05 14:45:00,1.9677,1.96775,1.9676,1.9677,18600000.0
2008-05-05 14:46:00,1.96775,1.96775,1.96765,1.96765,13800000.0
2008-05-05 14:47:00,1.96765,1.9677,1.9676,1.9676,57700000.0
2008-05-05 14:48:00,1.96765,1.96805,1.96765,1.96805,41600000.0
2008-05-05 14:49:00,1.9681,1.9683,1.9681,1.96825,32800000.0
2008-05-05 14:50:00,1.96825,1.96865,1.96825,1.96865,48700000.0
2008-05-05 14:51:00,1.96865,1.96875,1.96845,1.96875,42600000.0
2008-05-05 14:52:00,1.96875,1.96915,1.96875,1.96905,55600000.0
2008-05-05 14:53:00,1.96905,1.96915,1.96905,1.9691,34000000.0
2008-05-05 14:54:00,1.9691,1.9691,1.96855,1.96855,103599999.0
2008-05-05 14:55:00,1.96855,1.96865,1.96855,1.96855,21100000.0
2008-05-05 14:56:00,1.96855,1.9686,1.96835,1.9686,56800000.0
2008-05-05 14:57:00,1.9686,1.96895,1.9685,1.9689,25900000.0
2008-05-05 14:58:00,1.9689,1.96915,1.9689,1.9689,54700000.0
2008-05-05 14:59:00,1.96885,1.969,1.9686,1.96895,92500000.0
2008-05-05 15:00:00,1.969,1.9692,1.96895,1.9692,41100000.0
2008-05-05 15:01:00,1.9692,1.9693,1.96895,1.969,105200000.0
2008-05-05 15:02:00,1.969,1.96905,1.96885,1.96895,42200000.0
2008-05-05 15:03:00,1.96895,1.96915,1.9686,1.96875,113400000.0
2008-05-05 15:04:00,1.96875,1.9688,1.9684,1.96855,98162500.0
2008-05-05 15:05:00,1.96855,1.96865,1.96845,1.9686,50500000.0
2008-05-05 15:06:00,1.96865,1.969,1.9686,1.969,42350000.0
2008-05-05 15:07:00,1.96905,1.9692,1.96885,1.96885,116800000.0
2008-05-05 15:08:00,1.96885,1.9689,1.96865,1.96885,30600000.0
2008-05-05 15:09:00,1.9689,1.9689,1.9688,1.96885,6700000.0
2008-05-05 15:10:00,1.96885,1.9692,1.96845,1.96865,77700000.0
2008-05-05 15:11:00,1.9687,1.96895,1.9687,1.9689,36950000.0
2008-05-05 15:12:00,1.9689,1.96895,1.96845,1.9685,51200000.0
2008-05-05 15:13:00,1.9685,1.96865,1.96845,1.9686,57000000.0
2008-05-05 15:14:00,1.96855,1.9686,1.96845,1.96845,24600000.0
2008-05-05 15:15:00,1.9685,1.9688,1.96845,1.96845,75400000.0
2008-05-05 15:16:00,1.96845,1.96885,1.9681,1.96875,82400000.0
2008-05-05 15:17:00,1.96875,1.96875,1.96865,1.9687,48600000.0
2008-05-05 15:18:00,1.9688,1.9688,1.96845,1.96845,71700000.0
2008-05-05 15:19:00,1.96845,1.96845,1.96825,1.96845,69600000.0
2008-05-05 15:20:00,1.9684,1.96845,1.9684,1.96845,28200000.0
2008-05-05 15:21:00,1.96845,1.96855,1.9684,1.9684,69700000.0
2008-05-05 15:22:00,1.9684,1.9685,1.96805,1.96805,188600000.0
2008-05-05 15:23:00,1.9681,1.96825,1.96805,1.9682,135100000.0
2008-05-05 15:24:00,1.9682,1.9684,1.9681,1.9684,45300000.0
2008-05-05 15:25:00,1.9684,1.96845,1.96835,1.96845,49400000.0
2008-05-05 15:26:00,1.96845,1.96845,1.9683,1.96835,66050000.0
2008-05-05 15:27:00,1.96835,1.96855,1.9683,1.96845,33000000.0
2008-05-05 15:28:00,1.96845,1.9686,1.9684,1.96845,102400000.0
2008-05-05 15:29:00,1.96845,1.96855,1.9683,1.9683,121000000.0
2008-05-05 15:30:00,1.9682,1.96825,1.96785,1.9681,111300000.0
2008-05-05 15:31:00,1.96805,1.96835,1.968,1.9682,105700000.0
2008-05-05 15:32:00,1.9682,1.96825,1.96815,1.96815,77000000.0
2008-05-05 15:33:00,1.96815,1.9686,1.96815,1.9686,125300000.0
2008-05-05 15:34:00,1.9686,1.9687,1.9684,1.96855,151000000.0
2008-05-05 15:35:00,1.96855,1.9688,1.9685,1.96875,142200000.0
2008-05-05 15:36:00,1.9687,1.9688,1.96855,1.9687,86000000.0
2008-05-05 15:37:00,1.9687,1.9688,1.96855,1.9688,102000000.0
2008-05-05 15:38:00,1.9688,1.9688,1.9685,1.9685,110000000.0
2008-05-05 15:39:00,1.9685,1.9685,1.96805,1.96845,171050000.0
2008-05-05 15:40:00,1.96845,1.96865,1.96845,1.96855,70300000.0
2008-05-05 15:41:00,1.96855,1.96865,1.96855,1.96855,54400000.0
2008-05-05 15:42:00,1.96855,1.96865,1.9685,1.96865,76100000.0
2008-05-05 15:43:00,1.96865,1.9688,1.9686,1.9688,20100000.0
2008-05-05 15:44:00,1.9688,1.9688,1.9687,1.9688,11200000.0
2008-05-05 15:45:00,1.9688,1.96915,1.9686,1.9688,121000000.0
2008-05-05 15:46:00,1.9688,1.96885,1.9687,1.96875,47200000.0
2008-05-05 15:47:00,1.96875,1.9689,1.9686,1.96865,83400000.0
2008-05-05 15:48:00,1.96865,1.96885,1.9686,1.96875,187600000.0
2008-05-05 15:49:00,1.96885,1.96895,1.96855,1.9686,95700000.0
2008-05-05 15:50:00,1.96865,1.9687,1.96855,1.96855,44600000.0
2008-05-05 15:51:00,1.96855,1.9686,1.96855,1.9686,59700000.0
2008-05-05 15:52:00,1.9686,1.9686,1.9684,1.9684,83400000.0
2008-05-05 15:53:00,1.96845,1.96845,1.96805,1.96815,78100000.0
2008-05-05 15:54:00,1.9681,1.9682,1.968,1.9681,86200000.0
2008-05-05 15:55:00,1.9681,1.96845,1.9681,1.96815,94150000.0
2008-05-05 15:56:00,1.96815,1.9683,1.9681,1.9681,80750000.0
2008-05-05 15:57:00,1.9681,1.96815,1.968,1.96805,37100000.0
2008-05-05 15:58:00,1.96805,1.9681,1.9676,1.96775,71200000.0
2008-05-05 15:59:00,1.96775,1.96775,1.9675,1.96765,51850000.0
2008-05-05 16:00:00,1.9678,1.96815,1.9673,1.9676,170250000.0
2008-05-05 16:01:00,1.96765,1.968,1.9675,1.9677,133200000.0
2008-05-05 16:02:00,1.9678,1.96785,1.9675,1.9675,176550000.0
2008-05-05 16:03:00,1.96755,1.96765,1.96715,1.96715,79050000.0
2008-05-05 16:04:00,1.96715,1.9672,1.9669,1.96705,124300000.0
2008-05-05 16:05:00,1.96705,1.9673,1.9666,1.96665,139100000.0
2008-05-05 16:06:00,1.96665,1.9667,1.96605,1.9661,241999999.0
2008-05-05 16:07:00,1.9661,1.9663,1.9661,1.9662,106300000.0
2008-05-05 16:08:00,1.9662,1.96645,1.96605,1.9661,146900000.0
2008-05-05 16:09:00,1.9661,1.9662,1.96595,1.96595,159650000.0
2008-05-05 16:10:00,1.96595,1.96605,1.9655,1.9659,377650000.0
2008-05-05 16:11:00,1.9659,1.96625,1.96575,1.9661,335950000.0
2008-05-05 16:12:00,1.9661,1.96675,1.9661,1.96675,192300000.0
2008-05-05 16:13:00,1.96675,1.96685,1.9665,1.9666,242700000.0
2008-05-05 16:14:00,1.9666,1.9669,1.9666,1.96665,191350000.0
2008-05-05 16:15:00,1.96665,1.96695,1.96665,1.96665,184750000.0
2008-05-05 16:16:00,1.9668,1.9668,1.9665,1.9667,275350000.0
2008-05-05 16:17:00,1.9667,1.9668,1.9667,1.96675,150850000.0
2008-05-05 16:18:00,1.96675,1.96685,1.9667,1.96675,337000000.0
2008-05-05 16:19:00,1.9667,1.9668,1.9667,1.96675,119300000.0
2008-05-05 16:20:00,1.96675,1.96675,1.96665,1.9667,96600000.0
2008-05-05 16:21:00,1.96675,1.96685,1.96665,1.96675,305100002.0
2008-05-05 16:22:00,1.96685,1.9677,1.96685,1.9671,216800000.0
2008-05-05 16:23:00,1.9671,1.96735,1.9669,1.96705,381300000.0
2008-05-05 16:24:00,1.96705,1.96725,1.96705,1.9672,292450000.0
2008-05-05 16:25:00,1.9672,1.9672,1.96665,1.96665,64050000.0
2008-05-05 16:26:00,1.96665,1.9668,1.9663,1.96675,117200000.0
2008-05-05 16:27:00,1.9668,1.96715,1.96675,1.9671,92800000.0
2008-05-05 16:28:00,1.96705,1.96725,1.96695,1.9672,65950000.0
2008-05-05 16:29:00,1.96725,1.9676,1.96725,1.9676,33400000.0
2008-05-05 16:30:00,1.9676,1.9676,1.96705,1.9673,123150000.0
2008-05-05 16:31:00,1.9673,1.96755,1.96725,1.96735,37050000.0
2008-05-05 16:32:00,1.9674,1.96745,1.9673,1.9673,32550000.0
2008-05-05 16:33:00,1.9673,1.96735,1.96715,1.96715,32200000.0
2008-05-05 16:34:00,1.96715,1.96725,1.9671,1.9672,41400000.0
2008-05-05 16:35:00,1.9673,1.9678,1.96715,1.96765,72850000.0
2008-05-05 16:36:00,1.9677,1.9677,1.96745,1.9675,64850000.0
2008-05-05 16:37:00,1.96745,1.96775,1.96745,1.9677,53200000.0
2008-05-05 16:38:00,1.9677,1.9677,1.9672,1.9674,65250000.0
2008-05-05 16:39:00,1.9674,1.9674,1.967,1.967,59550000.0
2008-05-05 16:40:00,1.96695,1.96715,1.9669,1.96715,149800000.0
2008-05-05 16:41:00,1.9672,1.96725,1.96715,1.9672,141350000.0
2008-05-05 16:42:00,1.9672,1.96745,1.9672,1.96745,31050000.0
2008-05-05 16:43:00,1.96745,1.96745,1.96745,1.96745,600000.0
2008-05-05 16:44:00,1.96745,1.96745,1.9672,1.96745,4400000.0
2008-05-05 16:45:00,1.96745,1.9675,1.96725,1.9675,9250000.0
2008-05-05 16:46:00,1.96745,1.9675,1.96715,1.9675,103850000.0
2008-05-05 16:47:00,1.96755,1.96755,1.96715,1.9674,52550000.0
2008-05-05 16:48:00,1.96745,1.96765,1.9672,1.9672,85350000.0
2008-05-05 16:49:00,1.96725,1.96765,1.96725,1.9675,109600000.0
2008-05-05 16:50:00,1.9675,1.9676,1.9674,1.9675,57700000.0
2008-05-05 16:51:00,1.9675,1.96805,1.9675,1.96805,83700000.0
2008-05-05 16:52:00,1.96805,1.9684,1.96805,1.9682,127100000.0
2008-05-05 16:53:00,1.96825,1.96825,1.96805,1.96805,59450000.0
2008-05-05 16:54:00,1.96805,1.9682,1.9679,1.96805,60400000.0
2008-05-05 16:55:00,1.96805,1.9685,1.96805,1.96835,50750000.0
2008-05-05 16:56:00,1.96835,1.96845,1.9682,1.96835,87600000.0
2008-05-05 16:57:00,1.96835,1.96875,1.9683,1.96855,47900000.0
2008-05-05 16:58:00,1.96855,1.96885,1.96855,1.96865,94900000.0
2008-05-05 16:59:00,1.96865,1.96905,1.96855,1.96905,55350000.0
2008-05-05 17:00:00,1.96905,1.96925,1.96865,1.96865,86300000.0
2008-05-05 17:01:00,1.96865,1.9688,1.96795,1.9682,94200000.0
2008-05-05 17:02:00,1.9681,1.9683,1.968,1.9682,122200000.0
2008-05-05 17:03:00,1.9682,1.9682,1.96805,1.96805,49600000.0
2008-05-05 17:04:00,1.96805,1.96845,1.96805,1.96815,96200000.0
2008-05-05 17:05:00,1.9681,1.96855,1.9681,1.9682,92100000.0
2008-05-05 17:06:00,1.96815,1.96815,1.96805,1.96815,40300000.0
2008-05-05 17:07:00,1.96815,1.9682,1.96815,1.96815,60100000.0
2008-05-05 17:08:00,1.96815,1.96825,1.96805,1.96825,54900000.0
2008-05-05 17:09:00,1.96825,1.96835,1.96825,1.96825,5150000.0
2008-05-05 17:10:00,1.9682,1.96825,1.96805,1.96825,69800000.0
2008-05-05 17:11:00,1.96825,1.9684,1.96825,1.9684,12250000.0
2008-05-05 17:12:00,1.9685,1.96875,1.9685,1.96875,50500000.0
2008-05-05 17:13:00,1.9687,1.9687,1.9686,1.96865,17400000.0
2008-05-05 17:14:00,1.96865,1.9689,1.9685,1.9689,23950000.0
2008-05-05 17:15:00,1.9689,1.9691,1.9689,1.969,229650000.0
2008-05-05 17:16:00,1.969,1.96945,1.96895,1.9692,454750000.0
2008-05-05 17:17:00,1.96925,1.96925,1.9687,1.96875,82500000.0
2008-05-05 17:18:00,1.9687,1.96875,1.968,1.96845,175750000.0
2008-05-05 17:19:00,1.96855,1.96885,1.9684,1.96865,87950000.0
2008-05-05 17:20:00,1.96865,1.96865,1.96855,1.9686,46250000.0
2008-05-05 17:21:00,1.9686,1.9686,1.9684,1.96845,23900000.0
2008-05-05 17:22:00,1.96845,1.9685,1.9684,1.9684,20300000.0
2008-05-05 17:23:00,1.9684,1.96845,1.9681,1.9681,16250000.0
2008-05-05 17:24:00,1.9682,1.96835,1.9681,1.96825,44950000.0
2008-05-05 17:25:00,1.96835,1.9685,1.96825,1.96835,41600000.0
2008-05-05 17:26:00,1.9684,1.96855,1.9683,1.9684,33500000.0
2008-05-05 17:27:00,1.96845,1.96865,1.96835,1.96865,63800000.0
2008-05-05 17:28:00,1.9687,1.96905,1.9687,1.96905,22500000.0
2008-05-05 17:29:00,1.969,1.96925,1.96895,1.96925,33100000.0
2008-05-05 17:30:00,1.9692,1.9692,1.9686,1.96865,90800000.0
2008-05-05 17:31:00,1.9686,1.9686,1.9682,1.9682,27450000.0
2008-05-05 17:32:00,1.96825,1.9683,1.9678,1.96795,94150000.0
2008-05-05 17:33:00,1.9679,1.96795,1.96755,1.9677,80400000.0
2008-05-05 17:34:00,1.96765,1.96765,1.9676,1.96765,10700000.0
2008-05-05 17:35:00,1.9677,1.96805,1.96765,1.968,43300000.0
2008-05-05 17:36:00,1.9681,1.9682,1.96805,1.9682,53650000.0
2008-05-05 17:37:00,1.9682,1.9686,1.9682,1.96855,18800000.0
2008-05-05 17:38:00,1.96855,1.96855,1.9685,1.96855,5800000.0
2008-05-05 17:39:00,1.96855,1.9686,1.96855,1.9686,8950000.0
2008-05-05 17:40:00,1.96865,1.96875,1.9686,1.96875,55150000.0
2008-05-05 17:41:00,1.96875,1.9691,1.96875,1.9691,50100000.0
2008-05-05 17:42:00,1.9691,1.96915,1.9688,1.9688,107000000.0
2008-05-05 17:43:00,1.9689,1.969,1.96865,1.96895,103000000.0
2008-05-05 17:44:00,1.96895,1.969,1.96895,1.969,13800000.0
2008-05-05 17:45:00,1.969,1.9691,1.9689,1.9689,69550000.0
2008-05-05 17:46:00,1.96885,1.9689,1.96865,1.9688,34550000.0
2008-05-05 17:47:00,1.96875,1.96875,1.9686,1.96875,22850000.0
2008-05-05 17:48:00,1.96875,1.96885,1.96865,1.9687,83350000.0
2008-05-05 17:49:00,1.9687,1.96885,1.9687,1.9687,14100000.0
2008-05-05 17:50:00,1.9687,1.96875,1.96865,1.96875,20750000.0
2008-05-05 17:51:00,1.9687,1.9687,1.96865,1.96865,4150000.0
2008-05-05 17:52:00,1.9687,1.9687,1.96855,1.96865,103350000.0
2008-05-05 17:53:00,1.9687,1.9687,1.9682,1.9685,81650000.0
2008-05-05 17:54:00,1.9685,1.96855,1.9683,1.9684,21300000.0
2008-05-05 17:55:00,1.96835,1.9686,1.9682,1.96845,62400000.0
2008-05-05 17:56:00,1.96845,1.96875,1.96845,1.9686,82700000.0
2008-05-05 17:57:00,1.9686,1.9686,1.9683,1.9683,106850000.0
2008-05-05 17:58:00,1.9683,1.9683,1.96805,1.9681,52400000.0
2008-05-05 17:59:00,1.9681,1.96815,1.96775,1.96775,103550000.0
2008-05-05 18:00:00,1.96775,1.9678,1.96735,1.96745,49000000.0
2008-05-05 18:01:00,1.9674,1.9675,1.9672,1.9672,41900000.0
2008-05-05 18:02:00,1.9673,1.96745,1.96725,1.96745,28000000.0
2008-05-05 18:03:00,1.9674,1.9674,1.9673,1.9674,44000000.0
2008-05-05 18:04:00,1.96735,1.96735,1.9673,1.96735,15600000.0
2008-05-05 18:05:00,1.96735,1.96735,1.967,1.967,73850000.0
2008-05-05 18:06:00,1.967,1.96705,1.967,1.96705,23500000.0
2008-05-05 18:07:00,1.967,1.96705,1.967,1.967,5950000.0
2008-05-05 18:08:00,1.96705,1.96715,1.967,1.96715,35300000.0
2008-05-05 18:09:00,1.9672,1.9674,1.9672,1.96735,81800000.0
2008-05-05 18:10:00,1.96735,1.9675,1.96735,1.9675,8500000.0
2008-05-05 18:11:00,1.9675,1.96785,1.9675,1.9676,47000000.0
2008-05-05 18:12:00,1.9676,1.96765,1.9676,1.9676,9100000.0
2008-05-05 18:13:00,1.96755,1.96755,1.9673,1.9673,15850000.0
2008-05-05 18:14:00,1.96755,1.96755,1.96725,1.96725,39100000.0
2008-05-05 18:15:00,1.96725,1.9674,1.96725,1.9674,34300000.0
2008-05-05 18:16:00,1.96719,1.9673,1.96697,1.96723,165550000.0
2008-05-05 18:17:00,1.9674,1.9674,1.96735,1.96735,6000000.0
2008-05-05 18:18:00,1.96745,1.9675,1.9674,1.9674,9150000.0
2008-05-05 18:19:00,1.96735,1.9675,1.96735,1.9674,12350000.0
2008-05-05 18:20:00,1.9674,1.9674,1.96735,1.9674,6100000.0
2008-05-05 18:21:00,1.9674,1.9676,1.9674,1.96755,34700000.0
2008-05-05 18:22:00,1.96755,1.96755,1.9674,1.96745,44500000.0
2008-05-05 18:23:00,1.96745,1.96755,1.96745,1.96755,34300000.0
2008-05-05 18:24:00,1.96745,1.9676,1.96745,1.96745,73500000.0
2008-05-05 18:25:00,1.9675,1.96765,1.96745,1.96745,58100000.0
2008-05-05 18:26:00,1.96745,1.96765,1.96745,1.96755,94500000.0
2008-05-05 18:27:00,1.96765,1.96765,1.96755,1.9676,49650000.0
2008-05-05 18:28:00,1.9676,1.96765,1.96755,1.96765,48050000.0
2008-05-05 18:29:00,1.96765,1.96765,1.9674,1.9674,80400000.0
2008-05-05 18:30:00,1.96745,1.9675,1.96745,1.9675,2700000.0
2008-05-05 18:31:00,1.96755,1.96775,1.96745,1.9676,83250000.0
2008-05-05 18:32:00,1.96746,1.96746,1.96698,1.96728,116150000.0
2008-05-05 18:33:00,1.96765,1.96775,1.96765,1.9677,42300000.0
2008-05-05 18:34:00,1.9677,1.9677,1.96765,1.96765,23100000.0
2008-05-05 18:35:00,1.96765,1.96765,1.9676,1.96765,9950000.0
2008-05-05 18:36:00,1.96765,1.96785,1.96765,1.9678,18100000.0
2008-05-05 18:37:00,1.96785,1.96805,1.96785,1.96805,9150000.0
2008-05-05 18:38:00,1.96805,1.9682,1.96805,1.96815,18050000.0
2008-05-05 18:39:00,1.96815,1.9682,1.96815,1.96815,30500000.0
2008-05-05 18:40:00,1.96815,1.9683,1.96815,1.9682,68900000.0
2008-05-05 18:41:00,1.9682,1.96825,1.9682,1.96825,35100000.0
2008-05-05 18:42:00,1.96825,1.96825,1.9681,1.9681,14400000.0
2008-05-05 18:43:00,1.9681,1.9681,1.968,1.96805,32150000.0
2008-05-05 18:44:00,1.96805,1.96805,1.9677,1.9678,25150000.0
2008-05-05 18:45:00,1.9678,1.968,1.96765,1.9679,43200000.0
2008-05-05 18:46:00,1.9679,1.968,1.96775,1.96785,40000000.0
2008-05-05 18:47:00,1.968,1.96805,1.968,1.96805,5500000.0
2008-05-05 18:48:00,1.968,1.968,1.96765,1.96765,33750000.0
2008-05-05 18:49:00,1.96765,1.96775,1.96765,1.96765,31700000.0
2008-05-05 18:50:00,1.96749,1.96754,1.96726,1.96732,198200000.0
2008-05-05 18:51:00,1.9676,1.9676,1.96755,1.96755,17550000.0
2008-05-05 18:52:00,1.96755,1.96755,1.96755,1.96755,3400000.0
2008-05-05 18:53:00,1.96755,1.9677,1.96755,1.96755,14200000.0
2008-05-05 18:54:00,1.96755,1.9676,1.96755,1.9676,7000000.0
2008-05-05 18:55:00,1.96775,1.9678,1.96765,1.9678,23800000.0
2008-05-05 18:56:00,1.96775,1.9678,1.96765,1.9678,30800000.0
2008-05-05 18:57:00,1.96775,1.96795,1.96765,1.9678,19100000.0
2008-05-05 18:58:00,1.9678,1.968,1.96775,1.9678,41650000.0
2008-05-05 18:59:00,1.968,1.9681,1.9678,1.968,76350000.0
2008-05-05 19:00:00,1.968,1.9682,1.9679,1.9681,55400000.0
2008-05-05 19:01:00,1.9681,1.9681,1.96805,1.9681,28600000.0
2008-05-05 19:02:00,1.9681,1.9681,1.9681,1.9681,1000000.0
2008-05-05 19:03:00,1.9681,1.9681,1.9681,1.9681,6000000.0
2008-05-05 19:04:00,1.9679,1.96793,1.96765,1.96775,99750000.0
2008-05-05 19:05:00,1.9681,1.9681,1.96805,1.96805,5100000.0
2008-05-05 19:06:00,1.96805,1.9681,1.96805,1.9681,5000000.0
2008-05-05 19:07:00,1.96815,1.9685,1.96815,1.9685,11200000.0
2008-05-05 19:08:00,1.9685,1.9685,1.9683,1.9685,25100000.0
2008-05-05 19:09:00,1.9686,1.969,1.96855,1.96875,49250000.0
2008-05-05 19:10:00,1.96875,1.9693,1.96875,1.9693,24400000.0
2008-05-05 19:11:00,1.9693,1.9695,1.9693,1.9695,13900000.0
2008-05-05 19:12:00,1.9695,1.96965,1.96935,1.96965,38900000.0
2008-05-05 19:13:00,1.9697,1.9698,1.9697,1.9698,23800000.0
2008-05-05 19:14:00,1.96985,1.97065,1.96985,1.97065,100900000.0
2008-05-05 19:15:00,1.9706,1.9706,1.96995,1.97015,98850000.0
2008-05-05 19:16:00,1.97015,1.97015,1.9696,1.9697,76400000.0
2008-05-05 19:17:00,1.96975,1.9698,1.9697,1.9698,9000000.0
2008-05-05 19:18:00,1.96975,1.96985,1.9697,1.96985,12400000.0
2008-05-05 19:19:00,1.9698,1.97005,1.9698,1.97005,16700000.0
2008-05-05 19:20:00,1.97005,1.97015,1.97,1.9701,30100000.0
2008-05-05 19:21:00,1.9701,1.9701,1.9697,1.96975,69600000.0
2008-05-05 19:22:00,1.96975,1.96985,1.96965,1.96965,22300000.0
2008-05-05 19:23:00,1.96965,1.96975,1.96925,1.9694,54650000.0
2008-05-05 19:24:00,1.9694,1.96965,1.9694,1.9696,88300000.0
2008-05-05 19:25:00,1.9696,1.96965,1.9695,1.9696,20400000.0
2008-05-05 19:26:00,1.96955,1.96965,1.96955,1.9696,15500000.0
2008-05-05 19:27:00,1.96965,1.96975,1.96965,1.9697,13750000.0
2008-05-05 19:28:00,1.9697,1.9713,1.9697,1.9713,121900000.0
2008-05-05 19:29:00,1.9713,1.9713,1.97085,1.97095,44500000.0
2008-05-05 19:30:00,1.97095,1.9711,1.9708,1.9709,29200000.0
2008-05-05 19:31:00,1.97085,1.97085,1.97075,1.97075,10400000.0
2008-05-05 19:32:00,1.9707,1.97075,1.97065,1.9707,53650000.0
2008-05-05 19:33:00,1.97065,1.9707,1.97065,1.9707,5200000.0
2008-05-05 19:34:00,1.97075,1.97075,1.9705,1.9705,26900000.0
2008-05-05 19:35:00,1.9705,1.97055,1.9705,1.97055,15900000.0
2008-05-05 19:36:00,1.97055,1.97055,1.97055,1.97055,9300000.0
2008-05-05 19:37:00,1.97027,1.9705,1.97027,1.97028,145200000.0
2008-05-05 19:38:00,1.97055,1.9706,1.97055,1.9706,6300000.0
2008-05-05 19:39:00,1.97065,1.97075,1.97065,1.9707,6300000.0
2008-05-05 19:40:00,1.9707,1.9711,1.97065,1.9711,29800000.0
2008-05-05 19:41:00,1.9711,1.9711,1.9711,1.9711,500000.0
2008-05-05 19:42:00,1.97115,1.9714,1.9711,1.97125,12300000.0
2008-05-05 19:43:00,1.97135,1.97145,1.9711,1.97145,49100000.0
2008-05-05 19:44:00,1.9714,1.97155,1.97135,1.97155,24700000.0
2008-05-05 19:45:00,1.97155,1.9716,1.9714,1.97145,20300000.0
2008-05-05 19:46:00,1.97145,1.9718,1.9713,1.9717,46350000.0
2008-05-05 19:47:00,1.9718,1.9718,1.97165,1.97165,30150000.0
2008-05-05 19:48:00,1.97165,1.97175,1.97165,1.9717,13700000.0
2008-05-05 19:49:00,1.97195,1.97215,1.9719,1.9719,34200000.0
2008-05-05 19:50:00,1.97205,1.97255,1.97205,1.9725,76550000.0
2008-05-05 19:51:00,1.97245,1.97255,1.9721,1.9725,55700000.0
2008-05-05 19:52:00,1.9725,1.9725,1.972,1.972,43850000.0
2008-05-05 19:53:00,1.972,1.9722,1.972,1.9722,14500000.0
2008-05-05 19:54:00,1.9722,1.9722,1.97185,1.97185,65250000.0
2008-05-05 19:55:00,1.97185,1.97185,1.9718,1.9718,8900000.0
2008-05-05 19:56:00,1.97185,1.972,1.97185,1.9719,23700000.0
2008-05-05 19:57:00,1.97195,1.972,1.9719,1.97195,30300000.0
2008-05-05 19:58:00,1.97195,1.97255,1.97195,1.97245,126700000.0
2008-05-05 19:59:00,1.97245,1.97245,1.97235,1.97245,56950000.0
2008-05-05 20:00:00,1.97245,1.9726,1.97235,1.9726,55900000.0
2008-05-05 20:01:00,1.9726,1.97275,1.97245,1.97265,60550000.0
2008-05-05 20:02:00,1.9727,1.9728,1.9727,1.9728,11000000.0
2008-05-05 20:03:00,1.97275,1.97275,1.97205,1.97205,86500000.0
2008-05-05 20:04:00,1.97205,1.97205,1.97195,1.972,22200000.0
2008-05-05 20:05:00,1.972,1.972,1.97185,1.9719,61000000.0
2008-05-05 20:06:00,1.9719,1.97195,1.9719,1.9719,15850000.0
2008-05-05 20:07:00,1.97185,1.97185,1.9718,1.9718,7800000.0
2008-05-05 20:08:00,1.9718,1.9718,1.9712,1.9714,69200000.0
2008-05-05 20:09:00,1.9714,1.97145,1.9714,1.9714,21800000.0
2008-05-05 20:10:00,1.97135,1.97185,1.9711,1.9716,64800000.0
2008-05-05 20:11:00,1.97155,1.97155,1.97145,1.9715,21200000.0
2008-05-05 20:12:00,1.97145,1.97175,1.97145,1.9717,21550000.0
2008-05-05 20:13:00,1.97175,1.97175,1.9717,1.97175,7300000.0
2008-05-05 20:14:00,1.97175,1.97175,1.9714,1.9716,36250000.0
2008-05-05 20:15:00,1.9716,1.9716,1.97135,1.97135,37800000.0
2008-05-05 20:16:00,1.97135,1.97165,1.97135,1.97165,20500000.0
2008-05-05 20:17:00,1.9717,1.97175,1.9717,1.97175,5550000.0
2008-05-05 20:18:00,1.9718,1.9719,1.9717,1.9717,38700000.0
2008-05-05 20:19:00,1.97165,1.9717,1.97165,1.9717,37600000.0
2008-05-05 20:20:00,1.9717,1.9717,1.97155,1.97155,24400000.0
2008-05-05 20:21:00,1.97155,1.97155,1.971,1.9711,58000000.0
2008-05-05 20:22:00,1.9711,1.9718,1.9711,1.9718,22700000.0
2008-05-05 20:23:00,1.97175,1.9719,1.97155,1.9716,47700000.0
2008-05-05 20:24:00,1.97155,1.9716,1.97095,1.971,89350000.0
2008-05-05 20:25:00,1.971,1.97185,1.971,1.971,105050000.0
2008-05-05 20:26:00,1.971,1.9716,1.971,1.9716,16050000.0
2008-05-05 20:27:00,1.9716,1.9716,1.9711,1.97115,45150000.0
2008-05-05 20:28:00,1.97115,1.9714,1.97075,1.9708,72400000.0
2008-05-05 20:29:00,1.97085,1.97085,1.9708,1.9708,11800000.0
2008-05-05 20:30:00,1.97075,1.97075,1.9702,1.9705,84250000.0
2008-05-05 20:31:00,1.97045,1.97055,1.97035,1.9704,83800000.0
2008-05-05 20:32:00,1.9704,1.97045,1.9698,1.9698,49050000.0
2008-05-05 20:33:00,1.9698,1.97,1.9698,1.96995,37400000.0
2008-05-05 20:34:00,1.96995,1.9705,1.9699,1.97035,108850000.0
2008-05-05 20:35:00,1.9703,1.97055,1.97025,1.97055,28600000.0
2008-05-05 20:36:00,1.97055,1.97075,1.97055,1.97075,47000000.0
2008-05-05 20:37:00,1.97075,1.97085,1.97065,1.9708,15200000.0
2008-05-05 20:38:00,1.97075,1.97085,1.97075,1.97085,14300000.0
2008-05-05 20:39:00,1.97085,1.97095,1.9708,1.9708,8200000.0
2008-05-05 20:40:00,1.97085,1.9711,1.9708,1.9711,31650000.0
2008-05-05 20:41:00,1.97115,1.9713,1.9711,1.9713,14600000.0
2008-05-05 20:42:00,1.9713,1.9716,1.9713,1.9716,10800000.0
2008-05-05 20:43:00,1.97155,1.9717,1.9715,1.97165,21000000.0
2008-05-05 20:44:00,1.9716,1.97165,1.9714,1.97155,53800000.0
2008-05-05 20:45:00,1.97155,1.9716,1.9715,1.97155,23800000.0
2008-05-05 20:46:00,1.97155,1.97165,1.97155,1.97165,30900000.0
2008-05-05 20:47:00,1.97165,1.97165,1.97165,1.97165,5200000.0
2008-05-05 20:48:00,1.97165,1.9719,1.97165,1.9719,16800000.0
2008-05-05 20:49:00,1.9719,1.97195,1.9719,1.9719,9500000.0
2008-05-05 20:50:00,1.97185,1.97195,1.9718,1.9719,28400000.0
2008-05-05 20:51:00,1.9719,1.97205,1.9719,1.972,18800000.0
2008-05-05 20:52:00,1.972,1.97205,1.97185,1.97185,21300000.0
2008-05-05 20:53:00,1.97185,1.97195,1.9718,1.9718,27100000.0
2008-05-05 20:54:00,1.97185,1.97185,1.9717,1.9717,22200000.0
2008-05-05 20:55:00,1.9717,1.97185,1.9714,1.9716,118050000.0
2008-05-05 20:56:00,1.97155,1.97165,1.9715,1.97155,40500000.0
2008-05-05 20:57:00,1.97175,1.97195,1.97165,1.9719,15900000.0
2008-05-05 20:58:00,1.97185,1.97195,1.97185,1.97195,9850000.0
2008-05-05 20:59:00,1.97195,1.97205,1.9716,1.9716,46150000.0
2008-05-05 21:00:00,1.97165,1.9717,1.9716,1.9717,21400000.0
2008-05-05 21:01:00,1.97165,1.97165,1.97115,1.9716,45100000.0
2008-05-05 21:02:00,1.9716,1.9716,1.9713,1.9713,13800000.0
2008-05-05 21:03:00,1.97125,1.9713,1.9711,1.9711,13500000.0
2008-05-05 21:04:00,1.9711,1.9711,1.9708,1.97105,16200000.0
2008-05-05 21:05:00,1.97105,1.97105,1.97105,1.97105,500000.0
2008-05-05 21:06:00,1.9711,1.97135,1.9711,1.9713,6800000.0
2008-05-05 21:07:00,1.97135,1.97135,1.9711,1.9711,17200000.0
2008-05-05 21:08:00,1.9712,1.9712,1.97115,1.9712,10700000.0
2008-05-05 21:09:00,1.97115,1.97135,1.97115,1.9712,12900000.0
2008-05-05 21:10:00,1.97125,1.97125,1.9712,1.9712,10800000.0
2008-05-05 21:11:00,1.9712,1.97125,1.9712,1.9712,22500000.0
2008-05-05 21:12:00,1.9712,1.97135,1.9712,1.97135,43700000.0
2008-05-05 21:13:00,1.9713,1.9713,1.97115,1.97115,13700000.0
2008-05-05 21:14:00,1.97115,1.97125,1.97115,1.97125,8800000.0
2008-05-05 21:15:00,1.9712,1.97125,1.9712,1.9712,8500000.0
2008-05-05 21:16:00,1.9712,1.9713,1.9712,1.9713,16600000.0
2008-05-05 21:17:00,1.97135,1.97135,1.9713,1.97135,6700000.0
2008-05-05 21:18:00,1.97135,1.97135,1.9713,1.97135,5100000.0
2008-05-05 21:19:00,1.97135,1.9717,1.9713,1.9717,20300000.0
2008-05-05 21:20:00,1.97175,1.97175,1.9717,1.97175,2100000.0
2008-05-05 21:21:00,1.97175,1.97205,1.9717,1.97185,46800000.0
2008-05-05 21:22:00,1.97185,1.97195,1.9718,1.9719,6000000.0
2008-05-05 21:23:00,1.97185,1.97185,1.97175,1.97185,19600000.0
2008-05-05 21:24:00,1.9718,1.972,1.97175,1.9719,36700000.0
2008-05-05 21:25:00,1.972,1.972,1.97185,1.9719,16700000.0
2008-05-05 21:26:00,1.972,1.97205,1.9719,1.97205,7700000.0
2008-05-05 21:27:00,1.9722,1.97245,1.9719,1.9719,33600000.0
2008-05-05 21:28:00,1.9719,1.97195,1.9719,1.9719,8000000.0
2008-05-05 21:29:00,1.9719,1.97205,1.9719,1.972,9700000.0
2008-05-05 21:30:00,1.97205,1.97275,1.972,1.97275,27300000.0
2008-05-05 21:31:00,1.97275,1.97275,1.97255,1.97255,32450000.0
2008-05-05 21:32:00,1.97255,1.97285,1.97255,1.97285,24000000.0
2008-05-05 21:33:00,1.97285,1.9729,1.97285,1.97285,3750000.0
2008-05-05 21:34:00,1.97285,1.97285,1.97265,1.97265,16150000.0
2008-05-05 21:35:00,1.97265,1.97275,1.97265,1.97265,6400000.0
2008-05-05 21:36:00,1.97265,1.97265,1.97265,1.97265,1500000.0
2008-05-05 21:37:00,1.97265,1.97265,1.9722,1.9722,37450000.0
2008-05-05 21:38:00,1.97215,1.9724,1.97215,1.9724,20900000.0
2008-05-05 21:39:00,1.97235,1.9724,1.9723,1.9723,10200000.0
2008-05-05 21:40:00,1.97235,1.97235,1.9723,1.9723,6100000.0
2008-05-05 21:41:00,1.9723,1.97235,1.9723,1.97235,2000000.0
2008-05-05 21:42:00,1.97235,1.97235,1.97235,1.97235,1900000.0
2008-05-05 21:43:00,1.9725,1.9725,1.97245,1.97245,8400000.0
2008-05-05 21:44:00,1.97245,1.97255,1.97245,1.9725,17300000.0
2008-05-05 21:45:00,1.97255,1.97275,1.97255,1.97265,41600000.0
2008-05-05 21:46:00,1.97255,1.97285,1.97255,1.97275,20100000.0
2008-05-05 21:47:00,1.9728,1.9728,1.9728,1.9728,1500000.0
2008-05-05 21:48:00,1.97275,1.97275,1.9725,1.9725,28900000.0
2008-05-05 21:49:00,1.97245,1.9726,1.97225,1.9726,32300000.0
2008-05-05 21:50:00,1.97255,1.97255,1.97235,1.97235,33800000.0
2008-05-05 21:51:00,1.97235,1.97235,1.9723,1.97235,2450000.0
2008-05-05 21:52:00,1.97235,1.97235,1.97225,1.97225,9600000.0
2008-05-05 21:53:00,1.9722,1.97235,1.97215,1.97235,19100000.0
2008-05-05 21:54:00,1.97235,1.97285,1.9722,1.97265,46200000.0
2008-05-05 21:55:00,1.97255,1.97255,1.9722,1.9722,21700000.0
2008-05-05 21:56:00,1.9722,1.9722,1.972,1.97205,24450000.0
2008-05-05 21:57:00,1.97205,1.9722,1.97205,1.9722,19950000.0
2008-05-05 21:58:00,1.9723,1.9723,1.97215,1.97215,9500000.0
2008-05-05 21:59:00,1.9721,1.9721,1.9717,1.97195,68196000.0
2008-05-05 22:00:00,1.97195,1.97195,1.9719,1.97195,4600000.0
2008-05-05 22:01:00,1.9719,1.97195,1.9716,1.9718,85896000.0
2008-05-05 22:02:00,1.9718,1.972,1.9718,1.972,8600000.0
2008-05-05 22:03:00,1.972,1.97205,1.97175,1.9719,107300000.0
2008-05-05 22:04:00,1.97185,1.97185,1.97165,1.9717,17000000.0
2008-05-05 22:05:00,1.97175,1.9722,1.97175,1.9721,25300000.0
2008-05-05 22:06:00,1.97215,1.97215,1.97195,1.972,12900000.0
2008-05-05 22:07:00,1.97195,1.97195,1.97195,1.97195,1000000.0
2008-05-05 22:08:00,1.97195,1.97205,1.97195,1.97195,34600000.0
2008-05-05 22:09:00,1.9719,1.9719,1.9719,1.9719,3800000.0
2008-05-05 22:10:00,1.9719,1.97205,1.9719,1.97205,9100000.0
2008-05-05 22:11:00,1.97176,1.97191,1.97176,1.97191,31300000.0
2008-05-05 22:12:00,1.97205,1.9721,1.97205,1.9721,7700000.0
2008-05-05 22:13:00,1.97215,1.9724,1.97215,1.9723,25700000.0
2008-05-05 22:14:00,1.9723,1.9723,1.97205,1.9722,15600000.0
2008-05-05 22:15:00,1.97215,1.97215,1.97215,1.97215,2100000.0
2008-05-05 22:16:00,1.97196,1.97203,1.97189,1.972,121400000.0
2008-05-05 22:17:00,1.97215,1.97215,1.97215,1.97215,3800000.0
2008-05-05 22:18:00,1.9722,1.9722,1.9722,1.9722,500000.0
2008-05-05 22:19:00,1.9719,1.97195,1.97182,1.97195,11000000.0
2008-05-05 22:20:00,1.9722,1.9722,1.97215,1.9722,8600000.0
2008-05-05 22:21:00,1.97215,1.97215,1.97215,1.97215,1600000.0
2008-05-05 22:22:00,1.97215,1.9722,1.97215,1.9722,6300000.0
2008-05-05 22:23:00,1.9722,1.9722,1.97205,1.97205,5900000.0
2008-05-05 22:24:00,1.97215,1.9722,1.97215,1.9722,8400000.0
2008-05-05 22:25:00,1.9722,1.9722,1.9721,1.9722,35100000.0
2008-05-05 22:26:00,1.9722,1.9722,1.97215,1.9722,25600000.0
2008-05-05 22:27:00,1.9722,1.9722,1.9721,1.9721,6800000.0
2008-05-05 22:28:00,1.97215,1.9722,1.9721,1.9722,15900000.0
2008-05-05 22:29:00,1.9722,1.9722,1.9721,1.9721,69350000.0
2008-05-05 22:30:00,1.9721,1.97215,1.972,1.972,18800000.0
2008-05-05 22:31:00,1.972,1.972,1.972,1.972,5200000.0
2008-05-05 22:32:00,1.97175,1.97186,1.97165,1.97175,54400000.0
2008-05-05 22:33:00,1.9721,1.9723,1.9721,1.9721,76800000.0
2008-05-05 22:34:00,1.9721,1.97215,1.9721,1.97215,9700000.0
2008-05-05 22:35:00,1.97215,1.97215,1.972,1.97215,39700000.0
2008-05-05 22:36:00,1.97215,1.97215,1.97215,1.97215,2400000.0
2008-05-05 22:37:00,1.9722,1.9723,1.9721,1.9723,38700000.0
2008-05-05 22:38:00,1.9723,1.97235,1.97215,1.97215,22000000.0
2008-05-05 22:39:00,1.97215,1.97215,1.97165,1.9717,113000000.0
2008-05-05 22:40:00,1.97165,1.97195,1.97155,1.9717,93750000.0
2008-05-05 22:41:00,1.9717,1.9717,1.9717,1.9717,9800000.0
2008-05-05 22:42:00,1.9717,1.97175,1.9717,1.97175,7000000.0
2008-05-05 22:43:00,1.9718,1.97215,1.97175,1.97215,25900000.0
2008-05-05 22:44:00,1.97215,1.97215,1.97205,1.97205,3600000.0
2008-05-05 22:45:00,1.97205,1.97215,1.9719,1.97205,29700000.0
2008-05-05 22:46:00,1.9721,1.9722,1.97205,1.97205,25600000.0
2008-05-05 22:47:00,1.972,1.972,1.9717,1.97185,115300000.0
2008-05-05 22:48:00,1.97185,1.97185,1.9718,1.9718,18100000.0
2008-05-05 22:49:00,1.97157,1.97177,1.97144,1.97151,86400000.0
2008-05-05 22:50:00,1.9719,1.9721,1.9719,1.9721,15900000.0
2008-05-05 22:51:00,1.9721,1.9722,1.97205,1.9722,4900000.0
2008-05-05 22:52:00,1.9722,1.9722,1.97205,1.9722,20500000.0
2008-05-05 22:53:00,1.97225,1.97265,1.97225,1.9726,24000000.0
2008-05-05 22:54:00,1.9726,1.9726,1.9726,1.9726,1600000.0
2008-05-05 22:55:00,1.9726,1.9726,1.9726,1.9726,3100000.0
2008-05-05 22:56:00,1.9726,1.9726,1.9726,1.9726,500000.0
2008-05-05 22:57:00,1.9726,1.9726,1.9726,1.9726,19700000.0
2008-05-05 22:58:00,1.97255,1.9726,1.972,1.972,29500000.0
2008-05-05 22:59:00,1.972,1.972,1.9719,1.9719,30400000.0
2008-05-05 23:00:00,1.972,1.9722,1.9719,1.9719,16800000.0
2008-05-05 23:01:00,1.9723,1.9724,1.9723,1.9723,48000000.0
2008-05-05 23:02:00,1.9723,1.9725,1.9722,1.9722,34200000.0
2008-05-05 23:03:00,1.9719,1.97255,1.9719,1.9723,72200000.0
2008-05-05 23:04:00,1.9723,1.97255,1.9723,1.97255,3750000.0
2008-05-05 23:05:00,1.97255,1.97255,1.97235,1.97235,750000.0
2008-05-05 23:06:00,1.97235,1.97235,1.97235,1.97235,100000.0
2008-05-05 23:07:00,1.9722,1.9723,1.972,1.9722,118100000.0
2008-05-05 23:08:00,1.9723,1.9723,1.97185,1.9719,103500000.0
2008-05-05 23:09:00,1.9719,1.9722,1.9719,1.9722,22800000.0
2008-05-05 23:10:00,1.97215,1.97215,1.97215,1.97215,50000.0
2008-05-05 23:11:00,1.97215,1.97225,1.9721,1.97225,18800000.0
2008-05-05 23:12:00,1.97225,1.97225,1.9722,1.9722,5850000.0
2008-05-05 23:13:00,1.9722,1.9722,1.9722,1.9722,150000.0
2008-05-05 23:14:00,1.9723,1.9725,1.9723,1.9725,25700000.0
2008-05-05 23:15:00,1.9725,1.9725,1.9721,1.9721,20450000.0
2008-05-05 23:16:00,1.972,1.97235,1.972,1.97235,8600000.0
2008-05-05 23:17:00,1.97225,1.97335,1.97225,1.97225,32300000.0
2008-05-05 23:18:00,1.97225,1.97235,1.972,1.9723,45550000.0
2008-05-05 23:19:00,1.9723,1.9723,1.9723,1.9723,8800000.0
2008-05-05 23:20:00,1.9723,1.9725,1.97225,1.97235,97200000.0
2008-05-05 23:21:00,1.97235,1.97235,1.97235,1.97235,4850000.0
2008-05-05 23:22:00,1.97235,1.97235,1.9723,1.9723,5650000.0
2008-05-05 23:23:00,1.97235,1.97235,1.97235,1.97235,800000.0
2008-05-05 23:24:00,1.9723,1.9723,1.9721,1.9721,12100000.0
2008-05-05 23:25:00,1.9721,1.9721,1.972,1.972,70650000.0
2008-05-05 23:26:00,1.972,1.9726,1.972,1.9723,39700000.0
2008-05-05 23:27:00,1.9723,1.9723,1.9723,1.9723,4800000.0
2008-05-05 23:28:00,1.9723,1.9723,1.9723,1.9723,2400000.0
2008-05-05 23:29:00,1.9723,1.9723,1.9723,1.9723,2400000.0
2008-05-05 23:30:00,1.9723,1.9723,1.97205,1.97205,6450000.0
2008-05-05 23:31:00,1.97205,1.97205,1.97205,1.97205,150000.0
2008-05-05 23:32:00,1.97205,1.97205,1.97175,1.97175,9500000.0
2008-05-05 23:33:00,1.97175,1.972,1.97175,1.972,81100000.0
2008-05-05 23:34:00,1.972,1.9722,1.972,1.97215,20600000.0
2008-05-05 23:35:00,1.97215,1.97215,1.972,1.972,27800000.0
2008-05-05 23:36:00,1.972,1.97225,1.972,1.97225,89900000.0
2008-05-05 23:37:00,1.9722,1.9726,1.9722,1.9726,71350000.0
2008-05-05 23:38:00,1.9726,1.9726,1.9726,1.9726,2400000.0
2008-05-05 23:39:00,1.9726,1.9726,1.9726,1.9726,1600000.0
2008-05-05 23:40:00,1.9726,1.9726,1.9725,1.9726,17300000.0
2008-05-05 23:41:00,1.9726,1.9726,1.9726,1.9726,4800000.0
2008-05-05 23:42:00,1.9726,1.9726,1.9721,1.9724,235800000.0
2008-05-05 23:43:00,1.9724,1.9724,1.9724,1.9724,19200000.0
2008-05-05 23:44:00,1.97254,1.97254,1.97226,1.97234,9300000.0
2008-05-05 23:45:00,1.9724,1.9724,1.9724,1.9724,17600000.0
2008-05-05 23:46:00,1.9724,1.9724,1.9724,1.9724,20800000.0
2008-05-05 23:47:00,1.9724,1.9724,1.9724,1.9724,27200000.0
2008-05-05 23:48:00,1.9724,1.9725,1.9724,1.9725,64000000.0
2008-05-05 23:49:00,1.9725,1.9725,1.9725,1.9725,3600000.0
2008-05-05 23:50:00,1.97262,1.97262,1.97247,1.97247,78200000.0
2008-05-05 23:51:00,1.97239,1.97252,1.97239,1.97252,13600000.0
2008-05-05 23:52:00,1.9725,1.9725,1.9725,1.9725,3600000.0
2008-05-05 23:53:00,1.9723,1.9726,1.9723,1.9726,126200000.0
2008-05-05 23:54:00,1.9726,1.9726,1.9725,1.9725,41400000.0
2008-05-05 23:55:00,1.9725,1.9725,1.9725,1.9725,12000000.0
2008-05-05 23:56:00,1.9725,1.9725,1.9725,1.9725,10000000.0
2008-05-05 23:57:00,1.9725,1.9725,1.9725,1.9725,7000000.0
2008-05-05 23:58:00,1.9725,1.9725,1.9724,1.9725,81000000.0
2008-05-05 23:59:00,1.9724,1.9725,1.9724,1.9725,58700001.0
2008-05-06 00:00:00,1.9727,1.9727,1.9725,1.9727,40000001.0
2008-05-06 00:01:00,1.9727,1.9727,1.9727,1.9727,2000000.0
2008-05-06 00:02:00,1.9727,1.9727,1.9727,1.9727,10000000.0
2008-05-06 00:03:00,1.9727,1.9727,1.9727,1.9727,5100000.0
2008-05-06 00:04:00,1.9727,1.9727,1.9727,1.9727,2000000.0
2008-05-06 00:05:00,1.9727,1.9727,1.9726,1.9726,44000000.0
2008-05-06 00:06:00,1.9726,1.9726,1.9726,1.9726,37200000.0
2008-05-06 00:07:00,1.9726,1.9726,1.9726,1.9726,39600000.0
2008-05-06 00:08:00,1.9726,1.9726,1.9726,1.9726,15400000.0
2008-05-06 00:09:00,1.9726,1.9726,1.9726,1.9726,30000000.0
2008-05-06 00:10:00,1.9726,1.9726,1.9726,1.9726,21000000.0
2008-05-06 00:11:00,1.97255,1.97255,1.97243,1.97255,21200000.0
2008-05-06 00:12:00,1.9726,1.9727,1.9726,1.9727,75000000.0
2008-05-06 00:13:00,1.9727,1.9727,1.9726,1.9726,9000000.0
2008-05-06 00:14:00,1.97255,1.97255,1.97243,1.97243,13400000.0
2008-05-06 00:15:00,1.97252,1.97258,1.9725,1.97255,88300000.0
2008-05-06 00:16:00,1.9726,1.9727,1.9726,1.9726,111300000.0
2008-05-06 00:17:00,1.9726,1.9727,1.9726,1.9727,28100000.0
2008-05-06 00:18:00,1.9727,1.9727,1.9727,1.9727,2000000.0
2008-05-06 00:19:00,1.9727,1.9727,1.97265,1.97265,1100000.0
2008-05-06 00:20:00,1.97261,1.97266,1.97244,1.97266,44700000.0
2008-05-06 00:21:00,1.97265,1.97267,1.97254,1.97267,14700000.0
2008-05-06 00:22:00,1.9726,1.9727,1.9726,1.9727,24150000.0
2008-05-06 00:23:00,1.97257,1.97278,1.97236,1.97252,105200000.0
2008-05-06 00:24:00,1.9727,1.9727,1.9727,1.9727,2000000.0
2008-05-06 00:25:00,1.9726,1.9726,1.9726,1.9726,11100000.0
2008-05-06 00:26:00,1.9727,1.9727,1.9726,1.9726,14200000.0
2008-05-06 00:27:00,1.9726,1.9726,1.9725,1.9725,49800000.0
2008-05-06 00:28:00,1.9725,1.97255,1.9725,1.97255,16450000.0
2008-05-06 00:29:00,1.97255,1.97255,1.97255,1.97255,100000.0
2008-05-06 00:30:00,1.97255,1.97255,1.97255,1.97255,100000.0
2008-05-06 00:31:00,1.97255,1.97255,1.97255,1.97255,100000.0
2008-05-06 00:32:00,1.9725,1.9725,1.9725,1.9725,10900000.0
2008-05-06 00:33:00,1.9725,1.9725,1.9725,1.9725,27000000.0
2008-05-06 00:34:00,1.9725,1.9725,1.9725,1.9725,10900000.0
2008-05-06 00:35:00,1.9725,1.9725,1.9724,1.9724,46500000.0
2008-05-06 00:36:00,1.9724,1.9724,1.9724,1.9724,66100000.0
2008-05-06 00:37:00,1.9724,1.9724,1.9724,1.9724,32400000.0
2008-05-06 00:38:00,1.9724,1.9725,1.9724,1.9725,25200000.0
2008-05-06 00:39:00,1.9724,1.9724,1.9724,1.9724,16600000.0
2008-05-06 00:40:00,1.9724,1.9724,1.9724,1.9724,14600000.0
2008-05-06 00:41:00,1.9724,1.9724,1.9724,1.9724,4600000.0
2008-05-06 00:42:00,1.9724,1.9724,1.9724,1.9724,100000.0
2008-05-06 00:43:00,1.9724,1.9726,1.9724,1.9726,52100000.0
2008-05-06 00:44:00,1.9726,1.9726,1.9725,1.9725,5000000.0
2008-05-06 00:45:00,1.9728,1.9728,1.97245,1.97245,38200000.0
2008-05-06 00:46:00,1.97245,1.97245,1.9723,1.9723,6650000.0
2008-05-06 00:47:00,1.9723,1.9723,1.9723,1.9723,4100000.0
2008-05-06 00:48:00,1.97189,1.97193,1.9718,1.9718,97400000.0
2008-05-06 00:49:00,1.97189,1.97223,1.97189,1.97213,119600000.0
2008-05-06 00:50:00,1.9723,1.9723,1.9723,1.9723,1000000.0
2008-05-06 00:51:00,1.9723,1.9723,1.9723,1.9723,2000000.0
2008-05-06 00:52:00,1.97214,1.97227,1.97213,1.97219,32400000.0
2008-05-06 00:53:00,1.9723,1.9725,1.9723,1.9725,23300000.0
2008-05-06 00:54:00,1.9725,1.9725,1.9725,1.9725,10000000.0
2008-05-06 00:55:00,1.9725,1.9725,1.9725,1.9725,5600000.0
2008-05-06 00:56:00,1.97233,1.97238,1.97229,1.97231,48300000.0
2008-05-06 00:57:00,1.97242,1.97249,1.9723,1.97231,159800002.0
2008-05-06 00:58:00,1.9725,1.9725,1.9722,1.97225,54750000.0
2008-05-06 00:59:00,1.97225,1.9724,1.9722,1.9723,9200000.0
2008-05-06 01:00:00,1.9723,1.9723,1.9723,1.9723,2000000.0
2008-05-06 01:01:00,1.9723,1.9733,1.9722,1.973,300700000.0
2008-05-06 01:02:00,1.973,1.9738,1.9729,1.9738,75350000.0
2008-05-06 01:03:00,1.9738,1.9738,1.9735,1.9738,89600000.0
2008-05-06 01:04:00,1.9736,1.9739,1.9736,1.9737,60900000.0
2008-05-06 01:05:00,1.9738,1.9738,1.9737,1.9737,88500000.0
2008-05-06 01:06:00,1.9737,1.9737,1.9737,1.9737,5700000.0
2008-05-06 01:07:00,1.9737,1.9737,1.9737,1.9737,64500000.0
2008-05-06 01:08:00,1.9737,1.9737,1.9737,1.9737,42600000.0
2008-05-06 01:09:00,1.9737,1.9737,1.9736,1.9737,98400000.0
2008-05-06 01:10:00,1.9737,1.9737,1.9737,1.9737,99800000.0
2008-05-06 01:11:00,1.9737,1.9737,1.9736,1.9736,102800000.0
2008-05-06 01:12:00,1.9736,1.9736,1.9736,1.9736,13400000.0
2008-05-06 01:13:00,1.9736,1.9736,1.9736,1.9736,52600000.0
2008-05-06 01:14:00,1.97365,1.9737,1.9736,1.9737,91450000.0
2008-05-06 01:15:00,1.9736,1.9736,1.9736,1.9736,40200000.0
2008-05-06 01:16:00,1.9736,1.9737,1.9736,1.9737,74400000.0
2008-05-06 01:17:00,1.9737,1.9737,1.9736,1.9737,200000000.0
2008-05-06 01:18:00,1.9737,1.9738,1.9736,1.9738,173500000.0
2008-05-06 01:19:00,1.9738,1.9742,1.9738,1.9739,151800000.0
2008-05-06 01:20:00,1.9741,1.9745,1.9738,1.9742,282200000.0
2008-05-06 01:21:00,1.9745,1.9745,1.9738,1.9742,662149997.0
2008-05-06 01:22:00,1.9742,1.97445,1.9737,1.9738,425350000.0
2008-05-06 01:23:00,1.9738,1.974,1.9738,1.974,18450000.0
2008-05-06 01:24:00,1.974,1.974,1.9738,1.9738,103500000.0
2008-05-06 01:25:00,1.9738,1.9738,1.9738,1.9738,34800000.0
2008-05-06 01:26:00,1.9738,1.9738,1.9738,1.9738,54800000.0
2008-05-06 01:27:00,1.9738,1.9738,1.9734,1.9737,163600000.0
2008-05-06 01:28:00,1.9737,1.9737,1.9737,1.9737,14400000.0
2008-05-06 01:29:00,1.9738,1.9742,1.9738,1.974,44200000.0
2008-05-06 01:30:00,1.974,1.974,1.9734,1.9734,144400000.0
2008-05-06 01:31:00,1.9734,1.9737,1.9734,1.9734,312300000.0
2008-05-06 01:32:00,1.9734,1.9734,1.9733,1.9733,19900000.0
2008-05-06 01:33:00,1.9734,1.9735,1.9733,1.9735,44300000.0
2008-05-06 01:34:00,1.9735,1.9735,1.9735,1.9735,19200000.0
2008-05-06 01:35:00,1.9735,1.9735,1.9735,1.9735,14800000.0
2008-05-06 01:36:00,1.9735,1.9735,1.9735,1.9735,10400000.0
2008-05-06 01:37:00,1.97334,1.97342,1.97334,1.97335,10000000.0
2008-05-06 01:38:00,1.9735,1.9735,1.9735,1.9735,157600000.0
2008-05-06 01:39:00,1.9735,1.97375,1.9733,1.9733,137200000.0
2008-05-06 01:40:00,1.9733,1.97345,1.9733,1.97345,6200000.0
2008-05-06 01:41:00,1.97345,1.9737,1.97345,1.9737,17400000.0
2008-05-06 01:42:00,1.9737,1.9737,1.9735,1.9735,26600000.0
2008-05-06 01:43:00,1.9735,1.9735,1.9735,1.9735,6000000.0
2008-05-06 01:44:00,1.9737,1.97395,1.9737,1.9737,58100000.0
2008-05-06 01:45:00,1.9737,1.97395,1.9737,1.97395,27400000.0
2008-05-06 01:46:00,1.97395,1.97405,1.97395,1.97405,17700000.0
2008-05-06 01:47:00,1.974,1.97405,1.9736,1.97375,213500000.0
2008-05-06 01:48:00,1.97375,1.97395,1.97375,1.9739,6400000.0
2008-05-06 01:49:00,1.9737,1.9739,1.9737,1.9737,75050000.0
2008-05-06 01:50:00,1.9737,1.9737,1.9737,1.9737,8400000.0
2008-05-06 01:51:00,1.9737,1.9737,1.97355,1.97355,25600000.0
2008-05-06 01:52:00,1.97355,1.97355,1.9733,1.9733,54700000.0
2008-05-06 01:53:00,1.9733,1.9737,1.9733,1.9736,96500000.0
2008-05-06 01:54:00,1.9736,1.9738,1.9736,1.9736,226500000.0
2008-05-06 01:55:00,1.9737,1.9737,1.9737,1.9737,21600000.0
2008-05-06 01:56:00,1.9737,1.9737,1.9737,1.9737,2400000.0
2008-05-06 01:57:00,1.9737,1.9738,1.9737,1.9738,61600000.0
2008-05-06 01:58:00,1.9738,1.9738,1.9734,1.9735,77800000.0
2008-05-06 01:59:00,1.9735,1.9735,1.9733,1.9733,43600000.0
2008-05-06 02:00:00,1.9733,1.97385,1.9733,1.97385,61000000.0
2008-05-06 02:01:00,1.97365,1.9739,1.9735,1.9735,111800000.0
2008-05-06 02:02:00,1.9735,1.9735,1.9735,1.9735,49600000.0
2008-05-06 02:03:00,1.9735,1.9735,1.9735,1.9735,39400000.0
2008-05-06 02:04:00,1.9735,1.9735,1.9735,1.9735,11200000.0
2008-05-06 02:05:00,1.9735,1.9735,1.9735,1.9735,52000000.0
2008-05-06 02:06:00,1.9735,1.974,1.9735,1.974,188100000.0
2008-05-06 02:07:00,1.974,1.974,1.9735,1.9735,35300000.0
2008-05-06 02:08:00,1.97363,1.97364,1.97337,1.97359,34900000.0
2008-05-06 02:09:00,1.9735,1.9737,1.9735,1.9737,86800000.0
2008-05-06 02:10:00,1.9737,1.9737,1.9737,1.9737,16000000.0
2008-05-06 02:11:00,1.9737,1.9737,1.9737,1.9737,14800000.0
2008-05-06 02:12:00,1.9737,1.9737,1.9737,1.9737,25100000.0
2008-05-06 02:13:00,1.9739,1.9739,1.9737,1.9738,56600000.0
2008-05-06 02:14:00,1.9739,1.9739,1.9739,1.9739,13200000.0
2008-05-06 02:15:00,1.9739,1.9739,1.9739,1.9739,5600000.0
2008-05-06 02:16:00,1.9739,1.9739,1.9739,1.9739,4500000.0
2008-05-06 02:17:00,1.9739,1.9739,1.9739,1.9739,6600000.0
2008-05-06 02:18:00,1.9739,1.9745,1.9738,1.9745,129000000.0
2008-05-06 02:19:00,1.9745,1.9745,1.9745,1.9745,4800000.0
2008-05-06 02:20:00,1.9745,1.9745,1.9745,1.9745,8400000.0
2008-05-06 02:21:00,1.9745,1.9745,1.9745,1.9745,4800000.0
2008-05-06 02:22:00,1.9745,1.9745,1.9745,1.9745,14000000.0
2008-05-06 02:23:00,1.9745,1.9745,1.9745,1.9745,11000000.0
2008-05-06 02:24:00,1.9745,1.9745,1.9745,1.9745,90000000.0
2008-05-06 02:25:00,1.9745,1.9745,1.9745,1.9745,19200000.0
2008-05-06 02:26:00,1.9745,1.9745,1.9745,1.9745,3200000.0
2008-05-06 02:27:00,1.97418,1.97456,1.97408,1.97456,343800000.0
2008-05-06 02:28:00,1.9747,1.9747,1.974,1.974,30900000.0
2008-05-06 02:29:00,1.9742,1.9742,1.9742,1.9742,142800000.0
2008-05-06 02:30:00,1.9742,1.9742,1.9742,1.9742,5200000.0
2008-05-06 02:31:00,1.9742,1.9742,1.9742,1.9742,5200000.0
2008-05-06 02:32:00,1.9742,1.9742,1.9742,1.9742,51600000.0
2008-05-06 02:33:00,1.9742,1.9742,1.9742,1.9742,47600000.0
2008-05-06 02:34:00,1.9742,1.9742,1.9742,1.9742,11200000.0
2008-05-06 02:35:00,1.9742,1.9742,1.974,1.97415,83800000.0
2008-05-06 02:36:00,1.97415,1.9742,1.9735,1.9738,141700000.0
2008-05-06 02:37:00,1.9738,1.9738,1.9738,1.9738,68000000.0
2008-05-06 02:38:00,1.9738,1.9739,1.9738,1.9739,51600000.0
2008-05-06 02:39:00,1.9735,1.9737,1.97338,1.9737,256800001.0
2008-05-06 02:40:00,1.97358,1.97361,1.97335,1.97335,25000000.0
2008-05-06 02:41:00,1.9739,1.974,1.9739,1.974,163800000.0
2008-05-06 02:42:00,1.974,1.974,1.974,1.974,54800000.0
2008-05-06 02:43:00,1.974,1.9741,1.974,1.9741,14000000.0
2008-05-06 02:44:00,1.9741,1.9741,1.974,1.974,40000000.0
2008-05-06 02:45:00,1.974,1.974,1.974,1.974,28000000.0
2008-05-06 02:46:00,1.974,1.974,1.9738,1.9738,28400000.0
2008-05-06 02:47:00,1.9738,1.9741,1.9738,1.9738,6800000.0
2008-05-06 02:48:00,1.9738,1.9739,1.9738,1.9739,5600000.0
2008-05-06 02:49:00,1.9739,1.9739,1.9735,1.9735,156500000.0
2008-05-06 02:50:00,1.9735,1.9735,1.9735,1.9735,198600000.0
2008-05-06 02:51:00,1.9735,1.9737,1.9735,1.9737,269200000.0
2008-05-06 02:52:00,1.9738,1.9738,1.9735,1.9735,74500000.0
2008-05-06 02:53:00,1.9735,1.9735,1.9735,1.9735,125600000.0
2008-05-06 02:54:00,1.9735,1.9736,1.9735,1.9736,42200000.0
2008-05-06 02:55:00,1.9736,1.9736,1.9735,1.9735,24500000.0
2008-05-06 02:56:00,1.9735,1.9736,1.9735,1.9735,91700000.0
2008-05-06 02:57:00,1.9735,1.9735,1.9735,1.9735,67900000.0
2008-05-06 02:58:00,1.9735,1.9735,1.9734,1.9734,32100000.0
2008-05-06 02:59:00,1.9734,1.9734,1.9733,1.9733,156700000.0
2008-05-06 03:00:00,1.9733,1.9735,1.9733,1.9735,249200000.0
2008-05-06 03:01:00,1.9735,1.9735,1.9734,1.9735,135900000.0
2008-05-06 03:02:00,1.9734,1.9737,1.9734,1.97365,205700002.0
2008-05-06 03:03:00,1.97365,1.9738,1.97365,1.9737,15200000.0
2008-05-06 03:04:00,1.9737,1.9737,1.9736,1.9736,47300000.0
2008-05-06 03:05:00,1.9736,1.9737,1.9736,1.9737,37700000.0
2008-05-06 03:06:00,1.9737,1.9739,1.9736,1.9739,164199998.0
2008-05-06 03:07:00,1.9739,1.97405,1.9737,1.9737,32400000.0
2008-05-06 03:08:00,1.9737,1.9739,1.9737,1.9739,6000000.0
2008-05-06 03:09:00,1.9737,1.974,1.9737,1.9739,177600000.0
2008-05-06 03:10:00,1.9739,1.9739,1.9733,1.9733,118900000.0
2008-05-06 03:11:00,1.9733,1.9734,1.9733,1.9733,75500000.0
2008-05-06 03:12:00,1.9738,1.9739,1.9738,1.9739,17000000.0
2008-05-06 03:13:00,1.9739,1.974,1.9739,1.974,16300000.0
2008-05-06 03:14:00,1.974,1.9743,1.9739,1.9739,142400000.0
2008-05-06 03:15:00,1.9739,1.9742,1.9739,1.9742,36300000.0
2008-05-06 03:16:00,1.9742,1.9742,1.9739,1.9739,56000000.0
2008-05-06 03:17:00,1.9739,1.9739,1.9739,1.9739,800000.0
2008-05-06 03:18:00,1.9739,1.9739,1.9739,1.9739,300000.0
2008-05-06 03:19:00,1.9739,1.9739,1.9739,1.9739,6900000.0
2008-05-06 03:20:00,1.9739,1.9739,1.9733,1.9734,33600000.0
2008-05-06 03:21:00,1.9734,1.9734,1.9734,1.9734,1600000.0
2008-05-06 03:22:00,1.9734,1.9737,1.9734,1.9737,113800000.0
2008-05-06 03:23:00,1.9737,1.97375,1.9737,1.9737,26000000.0
2008-05-06 03:24:00,1.97375,1.97375,1.9737,1.9737,18100000.0
2008-05-06 03:25:00,1.97351,1.97374,1.97351,1.97356,52400000.0
2008-05-06 03:26:00,1.9737,1.9737,1.9736,1.9736,21800000.0
2008-05-06 03:27:00,1.9736,1.9736,1.9736,1.9736,10600000.0
2008-05-06 03:28:00,1.9736,1.9743,1.9736,1.9743,22300000.0
2008-05-06 03:29:00,1.9743,1.9743,1.9736,1.9743,91500000.0
2008-05-06 03:30:00,1.9743,1.9745,1.97405,1.9742,117000000.0
2008-05-06 03:31:00,1.9742,1.9743,1.9741,1.9742,83742044.0
2008-05-06 03:32:00,1.9742,1.9744,1.97415,1.9744,169300000.0
2008-05-06 03:33:00,1.9744,1.9744,1.9744,1.9744,59500000.0
2008-05-06 03:34:00,1.9744,1.9744,1.9744,1.9744,21300000.0
2008-05-06 03:35:00,1.97418,1.9743,1.97417,1.9743,19100000.0
2008-05-06 03:36:00,1.97437,1.97437,1.97418,1.97418,8700000.0
2008-05-06 03:37:00,1.97422,1.97435,1.97417,1.97428,20800000.0
2008-05-06 03:38:00,1.9744,1.9744,1.9744,1.9744,5800000.0
2008-05-06 03:39:00,1.9744,1.9745,1.9744,1.9745,49200000.0
2008-05-06 03:40:00,1.9745,1.9747,1.9745,1.9747,200000000.0
2008-05-06 03:41:00,1.9747,1.9747,1.9747,1.9747,174000000.0
2008-05-06 03:42:00,1.9747,1.9748,1.9747,1.9748,98600000.0
2008-05-06 03:43:00,1.9748,1.97485,1.9748,1.9748,15600000.0
2008-05-06 03:44:00,1.9748,1.9748,1.9747,1.9747,82200000.0
2008-05-06 03:45:00,1.9747,1.9747,1.9747,1.9747,8800000.0
2008-05-06 03:46:00,1.9747,1.97475,1.9747,1.97475,12800000.0
2008-05-06 03:47:00,1.9747,1.9747,1.9747,1.9747,15200000.0
2008-05-06 03:48:00,1.9747,1.9747,1.9747,1.9747,20600000.0
2008-05-06 03:49:00,1.97417,1.97458,1.97417,1.97423,28400000.0
2008-05-06 03:50:00,1.9747,1.9747,1.9747,1.9747,50000.0
2008-05-06 03:51:00,1.9747,1.9747,1.9747,1.9747,400000.0
2008-05-06 03:52:00,1.9747,1.9747,1.9745,1.9745,95900000.0
2008-05-06 03:53:00,1.9745,1.9746,1.9745,1.9746,51300000.0
2008-05-06 03:54:00,1.9746,1.9747,1.97455,1.97455,44600000.0
2008-05-06 03:55:00,1.97455,1.9747,1.97455,1.9747,20800000.0
2008-05-06 03:56:00,1.9747,1.97475,1.9745,1.97475,106500000.0
2008-05-06 03:57:00,1.97475,1.97475,1.9746,1.9746,98000000.0
2008-05-06 03:58:00,1.97465,1.97465,1.9746,1.9746,11200000.0
2008-05-06 03:59:00,1.97455,1.97455,1.9745,1.9745,5800000.0
2008-05-06 04:00:00,1.97455,1.97455,1.9745,1.9745,7100000.0
2008-05-06 04:01:00,1.9744,1.97455,1.9743,1.9744,210700001.0
2008-05-06 04:02:00,1.97445,1.9746,1.97445,1.9746,82200000.0
2008-05-06 04:03:00,1.9746,1.9746,1.9745,1.9745,62300000.0
2008-05-06 04:04:00,1.9745,1.9745,1.9745,1.9745,2100000.0
2008-05-06 04:05:00,1.9745,1.9745,1.97435,1.9744,490900004.0
2008-05-06 04:06:00,1.9744,1.97455,1.9744,1.9744,71000001.0
2008-05-06 04:07:00,1.9744,1.9744,1.9744,1.9744,55900001.0
2008-05-06 04:08:00,1.9744,1.9744,1.9744,1.9744,11900000.0
2008-05-06 04:09:00,1.9744,1.9746,1.9744,1.9746,86100000.0
2008-05-06 04:10:00,1.9746,1.9747,1.9746,1.9747,68000000.0
2008-05-06 04:11:00,1.9747,1.9747,1.9747,1.9747,4800000.0
2008-05-06 04:12:00,1.9747,1.97475,1.97455,1.9746,49200000.0
2008-05-06 04:13:00,1.97465,1.97465,1.9746,1.97465,30400000.0
2008-05-06 04:14:00,1.9746,1.9746,1.9746,1.9746,45200000.0
2008-05-06 04:15:00,1.9746,1.9746,1.9746,1.9746,1200000.0
2008-05-06 04:16:00,1.9746,1.9746,1.97455,1.9746,58200000.0
2008-05-06 04:17:00,1.9746,1.97475,1.9746,1.9746,97000000.0
2008-05-06 04:18:00,1.9746,1.97465,1.9746,1.9746,60800000.0
2008-05-06 04:19:00,1.9746,1.9746,1.97455,1.9746,78800000.0
2008-05-06 04:20:00,1.9746,1.9746,1.97455,1.97455,16000000.0
2008-05-06 04:21:00,1.9745,1.9746,1.9745,1.9746,11400000.0
2008-05-06 04:22:00,1.9746,1.97475,1.9746,1.97475,22400000.0
2008-05-06 04:23:00,1.97475,1.97475,1.9746,1.97475,34000000.0
2008-05-06 04:24:00,1.97475,1.97475,1.9746,1.9747,82900000.0
2008-05-06 04:25:00,1.9747,1.9747,1.9747,1.9747,4800000.0
2008-05-06 04:26:00,1.97451,1.97455,1.97439,1.97455,19400000.0
2008-05-06 04:27:00,1.97453,1.97455,1.97431,1.97455,21700000.0
2008-05-06 04:28:00,1.9747,1.9747,1.9746,1.9746,114000000.0
2008-05-06 04:29:00,1.9746,1.9746,1.9746,1.9746,1200000.0
2008-05-06 04:30:00,1.97446,1.97446,1.97413,1.97424,14600000.0
2008-05-06 04:31:00,1.97442,1.9745,1.97442,1.97445,13100000.0
2008-05-06 04:32:00,1.97443,1.97443,1.97409,1.97422,42700000.0
2008-05-06 04:33:00,1.9746,1.97465,1.9746,1.97465,16800000.0
2008-05-06 04:34:00,1.97419,1.97429,1.97408,1.97429,52700000.0
2008-05-06 04:35:00,1.9747,1.9747,1.9747,1.9747,800000.0
2008-05-06 04:36:00,1.9747,1.9747,1.9747,1.9747,3600000.0
2008-05-06 04:37:00,1.9747,1.9747,1.9746,1.9747,10200000.0
2008-05-06 04:38:00,1.97399,1.97427,1.97396,1.97422,63200000.0
2008-05-06 04:39:00,1.97422,1.97435,1.97417,1.97433,56700001.0
2008-05-06 04:40:00,1.97406,1.97434,1.97406,1.97434,61000000.0
2008-05-06 04:41:00,1.97475,1.9748,1.9746,1.9746,10900000.0
2008-05-06 04:42:00,1.9746,1.97475,1.9746,1.9747,88400000.0
2008-05-06 04:43:00,1.9747,1.97475,1.9747,1.97475,8000000.0
2008-05-06 04:44:00,1.9747,1.97475,1.9747,1.97475,23200000.0
2008-05-06 04:45:00,1.97475,1.97475,1.97475,1.97475,3200000.0
2008-05-06 04:46:00,1.9748,1.9748,1.97465,1.9747,20700000.0
2008-05-06 04:47:00,1.97465,1.9747,1.97465,1.9747,4100000.0
2008-05-06 04:48:00,1.97475,1.97475,1.9747,1.9747,2800000.0
2008-05-06 04:49:00,1.9746,1.9747,1.9746,1.9747,13200000.0
2008-05-06 04:50:00,1.9747,1.9747,1.9747,1.9747,800000.0
2008-05-06 04:51:00,1.97443,1.97449,1.97435,1.97435,17200000.0
2008-05-06 04:52:00,1.9748,1.9748,1.9748,1.9748,200000.0
2008-05-06 04:53:00,1.97457,1.97457,1.97439,1.9744,2600000.0
2008-05-06 04:54:00,1.97445,1.97445,1.97427,1.97445,1600000.0
2008-05-06 04:55:00,1.97447,1.97447,1.97443,1.97443,400000.0
2008-05-06 04:56:00,1.9748,1.9748,1.9748,1.9748,2500000.0
2008-05-06 04:57:00,1.97445,1.9745,1.97422,1.97445,22800000.0
2008-05-06 04:58:00,1.9748,1.9748,1.9748,1.9748,400000.0
2008-05-06 04:59:00,1.9747,1.9747,1.9747,1.9747,800000.0
2008-05-06 05:00:00,1.97458,1.97466,1.97458,1.97466,14400000.0
2008-05-06 05:01:00,1.9747,1.97475,1.9746,1.9746,81600000.0
2008-05-06 05:02:00,1.9746,1.9747,1.9746,1.9747,24800000.0
2008-05-06 05:03:00,1.9747,1.9747,1.9747,1.9747,2400000.0
2008-05-06 05:04:00,1.9747,1.97475,1.9747,1.97475,5600000.0
2008-05-06 05:05:00,1.9748,1.9748,1.9747,1.9747,15600000.0
2008-05-06 05:06:00,1.9747,1.97475,1.9747,1.9747,3200000.0
2008-05-06 05:07:00,1.9748,1.9748,1.9747,1.9747,1700000.0
2008-05-06 05:08:00,1.9744,1.97458,1.97428,1.97441,79700000.0
2008-05-06 05:09:00,1.9747,1.9747,1.9747,1.9747,800000.0
2008-05-06 05:10:00,1.97449,1.97475,1.97449,1.97475,38200000.0
2008-05-06 05:11:00,1.97477,1.9748,1.97457,1.9746,34700000.0
2008-05-06 05:12:00,1.9747,1.97485,1.9747,1.9747,85100000.0
2008-05-06 05:13:00,1.9747,1.9747,1.9747,1.9747,7200000.0
2008-05-06 05:14:00,1.9747,1.9747,1.9747,1.9747,1200000.0
2008-05-06 05:15:00,1.9747,1.9747,1.9747,1.9747,19200000.0
2008-05-06 05:16:00,1.9747,1.9748,1.9747,1.9748,2000000.0
2008-05-06 05:17:00,1.9748,1.9748,1.9747,1.9747,26400000.0
2008-05-06 05:18:00,1.9747,1.9747,1.9746,1.9747,6400000.0
2008-05-06 05:19:00,1.9747,1.9747,1.9747,1.9747,4000000.0
2008-05-06 05:20:00,1.9747,1.9747,1.9747,1.9747,1600000.0
2008-05-06 05:21:00,1.97465,1.9747,1.97465,1.9747,2400000.0
2008-05-06 05:22:00,1.97475,1.97475,1.9746,1.9747,9400000.0
2008-05-06 05:23:00,1.9747,1.9747,1.9746,1.9746,15200000.0
2008-05-06 05:24:00,1.9746,1.9746,1.9746,1.9746,7600000.0
2008-05-06 05:25:00,1.9746,1.9746,1.9746,1.9746,20800000.0
2008-05-06 05:26:00,1.9746,1.9746,1.97445,1.9745,90400000.0
2008-05-06 05:27:00,1.9745,1.97455,1.97415,1.9743,68400000.0
2008-05-06 05:28:00,1.9744,1.9744,1.9741,1.9741,20100000.0
2008-05-06 05:29:00,1.9741,1.9741,1.9741,1.9741,24900000.0
2008-05-06 05:30:00,1.9741,1.9741,1.9741,1.9741,13500000.0
2008-05-06 05:31:00,1.9741,1.9742,1.9741,1.9742,41500000.0
2008-05-06 05:32:00,1.9742,1.9742,1.97415,1.97415,12000000.0
2008-05-06 05:33:00,1.9742,1.9742,1.9742,1.9742,4000000.0
2008-05-06 05:34:00,1.9741,1.9742,1.9741,1.9742,1400000.0
2008-05-06 05:35:00,1.97398,1.9741,1.97371,1.97408,51350000.0
2008-05-06 05:36:00,1.9742,1.9742,1.9742,1.9742,800000.0
2008-05-06 05:37:00,1.9739,1.97404,1.97389,1.97404,79500000.0
2008-05-06 05:38:00,1.9742,1.9742,1.9742,1.9742,34400000.0
2008-05-06 05:39:00,1.9742,1.9742,1.9742,1.9742,58800000.0
2008-05-06 05:40:00,1.9742,1.9742,1.9742,1.9742,8200000.0
2008-05-06 05:41:00,1.97405,1.97405,1.97396,1.97402,24100000.0
2008-05-06 05:42:00,1.9742,1.9742,1.9742,1.9742,8400000.0
2008-05-06 05:43:00,1.9742,1.9743,1.9742,1.9742,128000000.0
2008-05-06 05:44:00,1.9742,1.9742,1.9742,1.9742,12000000.0
2008-05-06 05:45:00,1.9742,1.9742,1.9742,1.9742,1200000.0
2008-05-06 05:46:00,1.9742,1.9742,1.9742,1.9742,49600000.0
2008-05-06 05:47:00,1.9742,1.9742,1.9742,1.9742,4800000.0
2008-05-06 05:48:00,1.9742,1.9742,1.9742,1.9742,2000000.0
2008-05-06 05:49:00,1.9742,1.9742,1.9742,1.9742,3200000.0
2008-05-06 05:50:00,1.9742,1.9742,1.97415,1.9742,55000000.0
2008-05-06 05:51:00,1.9742,1.97455,1.9741,1.9741,112000000.0
2008-05-06 05:52:00,1.97405,1.9743,1.974,1.97415,36000000.0
2008-05-06 05:53:00,1.97405,1.97405,1.97405,1.97405,800000.0
2008-05-06 05:54:00,1.97382,1.974,1.97382,1.974,14250000.0
2008-05-06 05:55:00,1.974,1.9743,1.974,1.9743,76300000.0
2008-05-06 05:56:00,1.9743,1.9743,1.9743,1.9743,146700000.0
2008-05-06 05:57:00,1.9743,1.9744,1.974,1.9744,153100000.0
2008-05-06 05:58:00,1.9744,1.9745,1.9744,1.9745,24000000.0
2008-05-06 05:59:00,1.9745,1.9745,1.974,1.974,31600000.0
2008-05-06 06:00:00,1.9739,1.9739,1.9738,1.9739,38400000.0
2008-05-06 06:01:00,1.9739,1.9739,1.9739,1.9739,2100000.0
2008-05-06 06:02:00,1.9739,1.974,1.9739,1.9739,27000000.0
2008-05-06 06:03:00,1.9739,1.9739,1.9739,1.9739,2100000.0
2008-05-06 06:04:00,1.97382,1.97386,1.97376,1.97378,20400000.0
2008-05-06 06:05:00,1.9739,1.9739,1.9739,1.9739,10500000.0
2008-05-06 06:06:00,1.97382,1.97389,1.97378,1.97383,42400000.0
2008-05-06 06:07:00,1.9739,1.9739,1.9739,1.9739,1600000.0
2008-05-06 06:08:00,1.97395,1.97395,1.9739,1.9739,1700000.0
2008-05-06 06:09:00,1.97385,1.97385,1.97385,1.97385,4100000.0
2008-05-06 06:10:00,1.97385,1.9739,1.97385,1.9739,32600000.0
2008-05-06 06:11:00,1.97367,1.97384,1.97367,1.97381,6450000.0
2008-05-06 06:12:00,1.9739,1.9739,1.9739,1.9739,8400000.0
2008-05-06 06:13:00,1.9739,1.9739,1.97365,1.97365,85800000.0
2008-05-06 06:14:00,1.97365,1.97365,1.97365,1.97365,2400000.0
2008-05-06 06:15:00,1.9736,1.97375,1.97325,1.97325,60500000.0
2008-05-06 06:16:00,1.97325,1.97325,1.97295,1.97295,29500000.0
2008-05-06 06:17:00,1.97295,1.97335,1.97295,1.9731,95500000.0
2008-05-06 06:18:00,1.9731,1.9731,1.9731,1.9731,48800000.0
2008-05-06 06:19:00,1.9731,1.9731,1.97295,1.97295,16200000.0
2008-05-06 06:20:00,1.97295,1.97305,1.97295,1.97305,32200000.0
2008-05-06 06:21:00,1.97325,1.97325,1.973,1.973,72100000.0
2008-05-06 06:22:00,1.973,1.973,1.97295,1.97295,52000000.0
2008-05-06 06:23:00,1.973,1.973,1.97295,1.97295,55200000.0
2008-05-06 06:24:00,1.973,1.9732,1.97295,1.97295,34400000.0
2008-05-06 06:25:00,1.97295,1.973,1.97295,1.97295,2400000.0
2008-05-06 06:26:00,1.97295,1.97295,1.97295,1.97295,2800000.0
2008-05-06 06:27:00,1.9729,1.97325,1.9729,1.9729,27500000.0
2008-05-06 06:28:00,1.9729,1.9729,1.9729,1.9729,1300000.0
2008-05-06 06:29:00,1.9729,1.9729,1.9729,1.9729,10200000.0
2008-05-06 06:30:00,1.97305,1.97305,1.97305,1.97305,1300000.0
2008-05-06 06:31:00,1.97277,1.97289,1.97269,1.97277,60700000.0
2008-05-06 06:32:00,1.97305,1.97335,1.97305,1.97335,13800000.0
2008-05-06 06:33:00,1.9733,1.9733,1.9733,1.9733,8400000.0
2008-05-06 06:34:00,1.9733,1.97355,1.9733,1.9733,54700000.0
2008-05-06 06:35:00,1.97335,1.9734,1.97335,1.9734,10600000.0
2008-05-06 06:36:00,1.9734,1.97375,1.9734,1.97355,13600000.0
2008-05-06 06:37:00,1.9736,1.9738,1.9735,1.9738,73300000.0
2008-05-06 06:38:00,1.9738,1.9738,1.9738,1.9738,25200000.0
2008-05-06 06:39:00,1.9738,1.9738,1.97325,1.9734,39700000.0
2008-05-06 06:40:00,1.9734,1.97345,1.9729,1.9729,49300000.0
2008-05-06 06:41:00,1.9729,1.973,1.9729,1.973,20800000.0
2008-05-06 06:42:00,1.973,1.973,1.97265,1.97265,31900000.0
2008-05-06 06:43:00,1.97265,1.97265,1.9726,1.9726,51300000.0
2008-05-06 06:44:00,1.9726,1.97265,1.9726,1.97265,54200000.0
2008-05-06 06:45:00,1.97265,1.97275,1.97265,1.9727,119300000.0
2008-05-06 06:46:00,1.9727,1.9728,1.9726,1.97265,103700000.0
2008-05-06 06:47:00,1.97265,1.97275,1.9726,1.9726,69800000.0
2008-05-06 06:48:00,1.9726,1.9728,1.9726,1.9726,85200000.0
2008-05-06 06:49:00,1.97265,1.97265,1.9726,1.9726,182400000.0
2008-05-06 06:50:00,1.9726,1.9726,1.9726,1.9726,90000000.0
2008-05-06 06:51:00,1.9726,1.9727,1.9726,1.9726,44500000.0
2008-05-06 06:52:00,1.9726,1.9726,1.9726,1.9726,51000000.0
2008-05-06 06:53:00,1.9726,1.9729,1.9726,1.9729,66100000.0
2008-05-06 06:54:00,1.9729,1.9729,1.9726,1.9726,21400000.0
2008-05-06 06:55:00,1.9726,1.9726,1.9726,1.9726,30200000.0
2008-05-06 06:56:00,1.9726,1.9726,1.97245,1.9725,104400000.0
2008-05-06 06:57:00,1.9725,1.9725,1.9723,1.9725,35400000.0
2008-05-06 06:58:00,1.9725,1.9725,1.9723,1.9723,60500000.0
2008-05-06 06:59:00,1.9723,1.9723,1.9723,1.9723,234800000.0
2008-05-06 07:00:00,1.9723,1.9723,1.9723,1.9723,60800000.0
2008-05-06 07:01:00,1.9723,1.97235,1.9723,1.97235,69600000.0
2008-05-06 07:02:00,1.9724,1.9724,1.9723,1.97235,41600000.0
2008-05-06 07:03:00,1.97245,1.97255,1.97245,1.9725,22900000.0
2008-05-06 07:04:00,1.9724,1.97257,1.97219,1.97257,160400000.0
2008-05-06 07:05:00,1.9725,1.9725,1.9725,1.9725,48800000.0
2008-05-06 07:06:00,1.9725,1.9725,1.9725,1.9725,3100000.0
2008-05-06 07:07:00,1.9725,1.97255,1.9725,1.97255,31000000.0
2008-05-06 07:08:00,1.97255,1.97255,1.9725,1.9725,46900000.0
2008-05-06 07:09:00,1.9725,1.9725,1.9725,1.9725,17100000.0
2008-05-06 07:10:00,1.9725,1.9725,1.9725,1.9725,5300000.0
2008-05-06 07:11:00,1.9725,1.9725,1.9725,1.9725,5000000.0
2008-05-06 07:12:00,1.97226,1.97245,1.97226,1.97239,17500000.0
2008-05-06 07:13:00,1.9725,1.9725,1.9725,1.9725,2400000.0
2008-05-06 07:14:00,1.9725,1.97255,1.9725,1.9725,21000000.0
2008-05-06 07:15:00,1.97234,1.97256,1.97234,1.97249,225400000.0
2008-05-06 07:16:00,1.97248,1.97253,1.9723,1.9725,94300000.0
2008-05-06 07:17:00,1.9725,1.9725,1.9725,1.9725,3800000.0
2008-05-06 07:18:00,1.9725,1.9725,1.9725,1.9725,27800000.0
2008-05-06 07:19:00,1.9725,1.9725,1.9723,1.9724,72500000.0
2008-05-06 07:20:00,1.9724,1.9724,1.9724,1.9724,600000.0
2008-05-06 07:21:00,1.9724,1.9731,1.9724,1.97295,64400000.0
2008-05-06 07:22:00,1.97295,1.97345,1.97285,1.97295,138200000.0
2008-05-06 07:23:00,1.973,1.973,1.973,1.973,42400000.0
2008-05-06 07:24:00,1.97283,1.97287,1.97269,1.97287,10000000.0
2008-05-06 07:25:00,1.97305,1.97305,1.97305,1.97305,3600000.0
2008-05-06 07:26:00,1.97276,1.97297,1.97276,1.97297,25200000.0
2008-05-06 07:27:00,1.97297,1.97302,1.97285,1.97302,158100000.0
2008-05-06 07:28:00,1.97315,1.97325,1.97305,1.9732,75300000.0
2008-05-06 07:29:00,1.9732,1.9732,1.9732,1.9732,4000000.0
2008-05-06 07:30:00,1.97325,1.9733,1.9732,1.9732,33800000.0
2008-05-06 07:31:00,1.9732,1.97325,1.9732,1.9732,13700000.0
2008-05-06 07:32:00,1.9732,1.97325,1.9732,1.9732,10100000.0
2008-05-06 07:33:00,1.9732,1.97325,1.9732,1.9732,13700000.0
2008-05-06 07:34:00,1.97325,1.9733,1.9732,1.9733,13200000.0
2008-05-06 07:35:00,1.9733,1.9733,1.9733,1.9733,4000000.0
2008-05-06 07:36:00,1.973,1.97303,1.97288,1.97303,28800000.0
2008-05-06 07:37:00,1.9733,1.9733,1.97325,1.9733,7400000.0
2008-05-06 07:38:00,1.9733,1.9733,1.97325,1.97325,10500000.0
2008-05-06 07:39:00,1.9733,1.9735,1.97325,1.9735,57900000.0
2008-05-06 07:40:00,1.9735,1.9735,1.97325,1.9735,53400000.0
2008-05-06 07:41:00,1.9735,1.97365,1.9735,1.9735,15300000.0
2008-05-06 07:42:00,1.97365,1.9737,1.97335,1.9735,60600000.0
2008-05-06 07:43:00,1.9735,1.9735,1.9735,1.9735,6000000.0
2008-05-06 07:44:00,1.9735,1.9735,1.9735,1.9735,40000000.0
2008-05-06 07:45:00,1.9733,1.9734,1.97308,1.9733,10100000.0
2008-05-06 07:46:00,1.9735,1.9735,1.9735,1.9735,5200000.0
2008-05-06 07:47:00,1.9735,1.9735,1.9735,1.9735,3200000.0
2008-05-06 07:48:00,1.9735,1.9735,1.9735,1.9735,8000000.0
2008-05-06 07:49:00,1.9735,1.9735,1.97335,1.9734,25200000.0
2008-05-06 07:50:00,1.9734,1.9734,1.9733,1.9733,3500000.0
2008-05-06 07:51:00,1.9733,1.9733,1.97305,1.97305,7600000.0
2008-05-06 07:52:00,1.9731,1.9731,1.97275,1.9731,80800000.0
2008-05-06 07:53:00,1.9731,1.9733,1.973,1.97325,54100000.0
2008-05-06 07:54:00,1.97325,1.97335,1.97325,1.9733,22100000.0
2008-05-06 07:55:00,1.9733,1.9733,1.97275,1.97275,35200000.0
2008-05-06 07:56:00,1.97285,1.973,1.97275,1.97295,49000000.0
2008-05-06 07:57:00,1.97295,1.97295,1.97295,1.97295,7600000.0
2008-05-06 07:58:00,1.973,1.97325,1.9729,1.9729,60800000.0
2008-05-06 07:59:00,1.97295,1.973,1.9721,1.9722,258300000.0
2008-05-06 08:00:00,1.9722,1.9728,1.97215,1.97265,130800000.0
2008-05-06 08:01:00,1.97265,1.97325,1.9726,1.97265,223700000.0
2008-05-06 08:02:00,1.9726,1.97285,1.9726,1.97285,32400000.0
2008-05-06 08:03:00,1.97285,1.97315,1.9728,1.973,94400000.0
2008-05-06 08:04:00,1.973,1.97325,1.9729,1.973,96700000.0
2008-05-06 08:05:00,1.973,1.97305,1.973,1.973,15300000.0
2008-05-06 08:06:00,1.97305,1.97335,1.97305,1.97315,61800000.0
2008-05-06 08:07:00,1.97325,1.97325,1.97315,1.97315,27400000.0
2008-05-06 08:08:00,1.97325,1.9734,1.97325,1.9734,34600000.0
2008-05-06 08:09:00,1.9734,1.9734,1.9731,1.9731,40900000.0
2008-05-06 08:10:00,1.9731,1.9731,1.9729,1.9729,28700000.0
2008-05-06 08:11:00,1.9729,1.9729,1.9728,1.9729,31000000.0
2008-05-06 08:12:00,1.97305,1.97325,1.9729,1.97315,65400000.0
2008-05-06 08:13:00,1.97315,1.97325,1.97315,1.97315,52800000.0
2008-05-06 08:14:00,1.97315,1.9736,1.97315,1.9734,125900000.0
2008-05-06 08:15:00,1.97345,1.9735,1.9732,1.97325,74100000.0
2008-05-06 08:16:00,1.97345,1.97345,1.9727,1.9728,107100000.0
2008-05-06 08:17:00,1.97285,1.9733,1.97285,1.973,53400000.0
2008-05-06 08:18:00,1.9732,1.97325,1.97285,1.9729,145800000.0
2008-05-06 08:19:00,1.9729,1.9729,1.9728,1.9728,30700000.0
2008-05-06 08:20:00,1.97285,1.973,1.97285,1.9729,61800000.0
2008-05-06 08:21:00,1.9729,1.97295,1.97285,1.9729,21600000.0
2008-05-06 08:22:00,1.97295,1.97305,1.97255,1.97255,135300000.0
2008-05-06 08:23:00,1.9725,1.97285,1.97235,1.9728,130600000.0
2008-05-06 08:24:00,1.9728,1.97285,1.9725,1.9726,58800000.0
2008-05-06 08:25:00,1.9726,1.97275,1.9723,1.97235,353800000.0
2008-05-06 08:26:00,1.97235,1.97235,1.9722,1.97225,146200000.0
2008-05-06 08:27:00,1.97225,1.9723,1.9722,1.9723,52600000.0
2008-05-06 08:28:00,1.9723,1.97235,1.9723,1.97235,48800000.0
2008-05-06 08:29:00,1.9724,1.97265,1.9724,1.9725,184600000.0
2008-05-06 08:30:00,1.9725,1.97265,1.9723,1.9724,143500000.0
2008-05-06 08:31:00,1.9724,1.9724,1.9705,1.9715,289500000.0
2008-05-06 08:32:00,1.97155,1.97205,1.9715,1.97175,132300000.0
2008-05-06 08:33:00,1.9718,1.972,1.9717,1.9717,165400000.0
2008-05-06 08:34:00,1.9717,1.97205,1.97165,1.97195,183900000.0
2008-05-06 08:35:00,1.97195,1.9723,1.97185,1.97185,287750000.0
2008-05-06 08:36:00,1.97185,1.97215,1.97185,1.972,334600000.0
2008-05-06 08:37:00,1.972,1.9724,1.97165,1.9718,282700000.0
2008-05-06 08:38:00,1.9718,1.9718,1.97045,1.97055,324255000.0
2008-05-06 08:39:00,1.97055,1.9709,1.96985,1.9699,258950000.0
2008-05-06 08:40:00,1.96995,1.97055,1.96995,1.9705,230050000.0
2008-05-06 08:41:00,1.9705,1.9705,1.97,1.9701,320560000.0
2008-05-06 08:42:00,1.9701,1.9704,1.97,1.97015,193500000.0
2008-05-06 08:43:00,1.9703,1.9703,1.9695,1.96985,205400000.0
2008-05-06 08:44:00,1.96985,1.9703,1.96965,1.96965,358300000.0
2008-05-06 08:45:00,1.96965,1.9697,1.9692,1.96955,190550000.0
2008-05-06 08:46:00,1.96955,1.96975,1.9695,1.96955,191800000.0
2008-05-06 08:47:00,1.96955,1.96955,1.969,1.969,369700000.0
2008-05-06 08:48:00,1.969,1.9693,1.969,1.9693,193800000.0
2008-05-06 08:49:00,1.9693,1.9697,1.9692,1.9697,236450000.0
2008-05-06 08:50:00,1.9697,1.96995,1.9695,1.9698,153150000.0
2008-05-06 08:51:00,1.9699,1.97015,1.9696,1.9699,155650000.0
2008-05-06 08:52:00,1.97005,1.9702,1.96975,1.9699,316450000.0
2008-05-06 08:53:00,1.9698,1.9698,1.9695,1.9696,191350000.0
2008-05-06 08:54:00,1.9696,1.9697,1.9695,1.96955,125600000.0
2008-05-06 08:55:00,1.9695,1.9696,1.9695,1.9695,91950000.0
2008-05-06 08:56:00,1.9695,1.9695,1.96925,1.9693,275500000.0
2008-05-06 08:57:00,1.9693,1.96975,1.9693,1.9697,206000000.0
2008-05-06 08:58:00,1.9697,1.9697,1.9695,1.9695,119350000.0
2008-05-06 08:59:00,1.96955,1.9699,1.96955,1.96985,199100000.0
2008-05-06 09:00:00,1.96985,1.9699,1.9695,1.9695,120700000.0
2008-05-06 09:01:00,1.96955,1.96975,1.9695,1.9696,149000000.0
2008-05-06 09:02:00,1.9696,1.9697,1.96925,1.9693,158650000.0
2008-05-06 09:03:00,1.9693,1.96955,1.96925,1.96945,437950000.0
2008-05-06 09:04:00,1.9695,1.96955,1.96905,1.9693,289650000.0
2008-05-06 09:05:00,1.9693,1.96935,1.96905,1.96905,210100000.0
2008-05-06 09:06:00,1.96905,1.9691,1.969,1.96905,190700000.0
2008-05-06 09:07:00,1.96905,1.9693,1.96905,1.96915,263300000.0
2008-05-06 09:08:00,1.96915,1.9692,1.969,1.9691,95600000.0
2008-05-06 09:09:00,1.9691,1.96915,1.969,1.9691,214400000.0
2008-05-06 09:10:00,1.969,1.9692,1.969,1.9691,294300000.0
2008-05-06 09:11:00,1.9691,1.96915,1.96895,1.96915,183600000.0
2008-05-06 09:12:00,1.96915,1.9693,1.9691,1.9692,363650000.0
2008-05-06 09:13:00,1.9692,1.9692,1.9689,1.969,258950000.0
2008-05-06 09:14:00,1.96895,1.969,1.9689,1.96895,280500000.0
2008-05-06 09:15:00,1.96895,1.969,1.9688,1.969,289050002.0
2008-05-06 09:16:00,1.969,1.9692,1.9689,1.96905,402600000.0
2008-05-06 09:17:00,1.9691,1.9692,1.969,1.9691,235800000.0
2008-05-06 09:18:00,1.9691,1.96925,1.9691,1.96915,198650000.0
2008-05-06 09:19:00,1.96915,1.9694,1.969,1.9694,309100000.0
2008-05-06 09:20:00,1.9694,1.9694,1.9689,1.9689,209700000.0
2008-05-06 09:21:00,1.9689,1.9689,1.96865,1.9688,348650000.0
2008-05-06 09:22:00,1.9689,1.9691,1.9687,1.9691,278800000.0
2008-05-06 09:23:00,1.9691,1.9693,1.96865,1.96885,319000000.0
2008-05-06 09:24:00,1.96885,1.969,1.9688,1.96885,209600000.0
2008-05-06 09:25:00,1.9689,1.96905,1.96875,1.96875,251950000.0
2008-05-06 09:26:00,1.96875,1.96885,1.9686,1.9688,244300000.0
2008-05-06 09:27:00,1.9688,1.969,1.9686,1.9687,129450000.0
2008-05-06 09:28:00,1.96865,1.9688,1.9686,1.9688,179700000.0
2008-05-06 09:29:00,1.9688,1.9691,1.9688,1.9689,122100000.0
2008-05-06 09:30:00,1.9689,1.9691,1.96885,1.9691,71550000.0
2008-05-06 09:31:00,1.9691,1.96925,1.9689,1.9692,120250000.0
2008-05-06 09:32:00,1.9692,1.96965,1.96905,1.96955,128400000.0
2008-05-06 09:33:00,1.96955,1.96975,1.9695,1.96965,295350000.0
2008-05-06 09:34:00,1.96965,1.9697,1.969,1.96905,230600000.0
2008-05-06 09:35:00,1.96905,1.96905,1.9686,1.969,287800000.0
2008-05-06 09:36:00,1.969,1.96915,1.9685,1.9691,302400000.0
2008-05-06 09:37:00,1.9691,1.96935,1.969,1.96915,130900000.0
2008-05-06 09:38:00,1.96915,1.96925,1.969,1.969,132650000.0
2008-05-06 09:39:00,1.969,1.969,1.96865,1.9688,180000000.0
2008-05-06 09:40:00,1.9688,1.9688,1.9686,1.9687,170200000.0
2008-05-06 09:41:00,1.96875,1.96905,1.9687,1.96905,219100000.0
2008-05-06 09:42:00,1.9691,1.9695,1.96905,1.9695,210900000.0
2008-05-06 09:43:00,1.9695,1.9698,1.9695,1.9695,169350000.0
2008-05-06 09:44:00,1.9695,1.96975,1.96905,1.96905,191750000.0
2008-05-06 09:45:00,1.969,1.9693,1.96875,1.9693,96200000.0
2008-05-06 09:46:00,1.96935,1.9694,1.96895,1.969,209800000.0
2008-05-06 09:47:00,1.96905,1.96935,1.96905,1.9693,206300000.0
2008-05-06 09:48:00,1.9693,1.9695,1.9692,1.9694,275100000.0
2008-05-06 09:49:00,1.96935,1.9697,1.96935,1.9697,288650000.0
2008-05-06 09:50:00,1.9697,1.96975,1.9696,1.9697,176550000.0
2008-05-06 09:51:00,1.9697,1.9698,1.9696,1.9697,190400000.0
2008-05-06 09:52:00,1.9697,1.96975,1.9696,1.9696,90100000.0
2008-05-06 09:53:00,1.96965,1.96975,1.9693,1.96945,182900000.0
2008-05-06 09:54:00,1.9694,1.9696,1.9694,1.9694,40100000.0
2008-05-06 09:55:00,1.9694,1.96955,1.9693,1.9693,248400000.0
2008-05-06 09:56:00,1.9693,1.96935,1.9693,1.96935,281700000.0
2008-05-06 09:57:00,1.9694,1.9696,1.9693,1.96955,66750000.0
2008-05-06 09:58:00,1.9695,1.96975,1.9695,1.96975,111300000.0
2008-05-06 09:59:00,1.96975,1.96985,1.9696,1.9696,202000000.0
2008-05-06 10:00:00,1.9696,1.9696,1.9693,1.9693,60200000.0
2008-05-06 10:01:00,1.9693,1.9693,1.96895,1.969,204500000.0
2008-05-06 10:02:00,1.969,1.96925,1.96885,1.96915,97900000.0
2008-05-06 10:03:00,1.9692,1.96955,1.96915,1.9694,204600000.0
2008-05-06 10:04:00,1.9695,1.96965,1.9689,1.9691,292500000.0
2008-05-06 10:05:00,1.9691,1.9692,1.96895,1.9691,104600000.0
2008-05-06 10:06:00,1.9691,1.96915,1.96895,1.96915,221450000.0
2008-05-06 10:07:00,1.96915,1.9694,1.9691,1.9691,165600000.0
2008-05-06 10:08:00,1.96905,1.9693,1.96895,1.9692,305100000.0
2008-05-06 10:09:00,1.9692,1.96955,1.9692,1.9694,277400000.0
2008-05-06 10:10:00,1.96935,1.9696,1.9689,1.9692,209250000.0
2008-05-06 10:11:00,1.9692,1.9694,1.96915,1.9694,91850000.0
2008-05-06 10:12:00,1.96935,1.9696,1.96925,1.9696,62800000.0
2008-05-06 10:13:00,1.9696,1.96965,1.9694,1.9696,77800000.0
2008-05-06 10:14:00,1.9696,1.9696,1.9689,1.9689,57300000.0
2008-05-06 10:15:00,1.96885,1.969,1.9688,1.9689,59550000.0
2008-05-06 10:16:00,1.9689,1.9689,1.9688,1.9689,131500000.0
2008-05-06 10:17:00,1.9689,1.969,1.9688,1.96885,117400000.0
2008-05-06 10:18:00,1.96885,1.9689,1.9688,1.96885,79100000.0
2008-05-06 10:19:00,1.96885,1.9689,1.9688,1.9689,172950000.0
2008-05-06 10:20:00,1.96895,1.96895,1.96885,1.9689,74700000.0
2008-05-06 10:21:00,1.9689,1.9689,1.96885,1.96885,53900000.0
2008-05-06 10:22:00,1.96885,1.969,1.9688,1.969,69400000.0
2008-05-06 10:23:00,1.969,1.969,1.96895,1.96895,12400000.0
2008-05-06 10:24:00,1.96895,1.96905,1.96895,1.969,37300000.0
2008-05-06 10:25:00,1.96905,1.9693,1.969,1.9692,35700000.0
2008-05-06 10:26:00,1.9692,1.9695,1.9691,1.9694,72200000.0
2008-05-06 10:27:00,1.9694,1.9696,1.9694,1.96955,37700000.0
2008-05-06 10:28:00,1.96955,1.96965,1.96935,1.96935,76300000.0
2008-05-06 10:29:00,1.9695,1.9697,1.96925,1.96945,98750000.0
2008-05-06 10:30:00,1.9693,1.9693,1.9676,1.9676,256900000.0
2008-05-06 10:31:00,1.9676,1.9677,1.96625,1.96625,513500000.0
2008-05-06 10:32:00,1.96625,1.96655,1.96585,1.96585,359600000.0
2008-05-06 10:33:00,1.96585,1.96585,1.96515,1.9655,270700000.0
2008-05-06 10:34:00,1.9655,1.96565,1.9654,1.96555,159200000.0
2008-05-06 10:35:00,1.9655,1.96575,1.965,1.9657,316500000.0
2008-05-06 10:36:00,1.9657,1.9658,1.96545,1.9656,185600000.0
2008-05-06 10:37:00,1.9656,1.96605,1.96555,1.9658,209600000.0
2008-05-06 10:38:00,1.9659,1.9662,1.9659,1.966,292800000.0
2008-05-06 10:39:00,1.966,1.9667,1.96595,1.96655,153900000.0
2008-05-06 10:40:00,1.96655,1.9667,1.96605,1.96605,339200000.0
2008-05-06 10:41:00,1.96605,1.9661,1.96565,1.9659,300600000.0
2008-05-06 10:42:00,1.9659,1.96605,1.96575,1.9658,193000000.0
2008-05-06 10:43:00,1.9658,1.96595,1.96565,1.96585,129000000.0
2008-05-06 10:44:00,1.9658,1.96595,1.96515,1.9655,161000000.0
2008-05-06 10:45:00,1.9655,1.9655,1.965,1.96505,222100000.0
2008-05-06 10:46:00,1.96505,1.9652,1.96385,1.96415,236999999.0
2008-05-06 10:47:00,1.96415,1.96435,1.96395,1.9643,166700000.0
2008-05-06 10:48:00,1.9643,1.9645,1.9641,1.9642,205160000.0
2008-05-06 10:49:00,1.9643,1.96445,1.9635,1.96355,215900000.0
2008-05-06 10:50:00,1.9636,1.964,1.9636,1.9638,208100000.0
2008-05-06 10:51:00,1.9638,1.96425,1.96375,1.96425,88600000.0
2008-05-06 10:52:00,1.96425,1.9646,1.9641,1.9643,163100000.0
2008-05-06 10:53:00,1.96425,1.9646,1.96415,1.9642,111400000.0
2008-05-06 10:54:00,1.96425,1.96425,1.96385,1.964,139100000.0
2008-05-06 10:55:00,1.96405,1.96425,1.964,1.96425,123900000.0
2008-05-06 10:56:00,1.9642,1.9646,1.9641,1.9643,151400000.0
2008-05-06 10:57:00,1.9643,1.96445,1.9639,1.9641,176100000.0
2008-05-06 10:58:00,1.9642,1.9644,1.96405,1.9643,81900000.0
2008-05-06 10:59:00,1.96425,1.96495,1.96415,1.96485,181500000.0
2008-05-06 11:00:00,1.9646,1.96535,1.9646,1.96515,413600000.0
2008-05-06 11:01:00,1.96515,1.96555,1.96515,1.96525,177300000.0
2008-05-06 11:02:00,1.96525,1.9658,1.96525,1.9656,182500000.0
2008-05-06 11:03:00,1.96565,1.96575,1.9652,1.9652,245400000.0
2008-05-06 11:04:00,1.96525,1.96545,1.96515,1.96525,73600000.0
2008-05-06 11:05:00,1.9652,1.96565,1.9652,1.96565,216300000.0
2008-05-06 11:06:00,1.96565,1.9667,1.9656,1.96635,247400000.0
2008-05-06 11:07:00,1.96635,1.96635,1.96595,1.96595,175500000.0
2008-05-06 11:08:00,1.96595,1.9664,1.96585,1.9663,269400000.0
2008-05-06 11:09:00,1.96625,1.96655,1.96615,1.9664,195500000.0
2008-05-06 11:10:00,1.9664,1.96695,1.9664,1.96645,125100000.0
2008-05-06 11:11:00,1.96645,1.96655,1.9663,1.9665,61300000.0
2008-05-06 11:12:00,1.9665,1.96695,1.96635,1.9668,135600000.0
2008-05-06 11:13:00,1.96675,1.9675,1.96675,1.96715,283200000.0
2008-05-06 11:14:00,1.96715,1.96825,1.96715,1.9681,103500000.0
2008-05-06 11:15:00,1.96805,1.96805,1.96755,1.9676,200200000.0
2008-05-06 11:16:00,1.9676,1.96765,1.9673,1.9674,192300000.0
2008-05-06 11:17:00,1.9674,1.9675,1.9672,1.9672,168600000.0
2008-05-06 11:18:00,1.96715,1.96715,1.96695,1.96705,192900000.0
2008-05-06 11:19:00,1.96705,1.9671,1.9668,1.96685,105800000.0
2008-05-06 11:20:00,1.96695,1.96735,1.9669,1.9673,179200000.0
2008-05-06 11:21:00,1.9673,1.96765,1.9673,1.96735,139200000.0
2008-05-06 11:22:00,1.96735,1.9674,1.9668,1.96685,65700000.0
2008-05-06 11:23:00,1.9668,1.96735,1.9668,1.967,136300000.0
2008-05-06 11:24:00,1.967,1.9674,1.967,1.96735,146400000.0
2008-05-06 11:25:00,1.96745,1.968,1.9674,1.9679,116700000.0
2008-05-06 11:26:00,1.96805,1.9684,1.9677,1.96775,195500000.0
2008-05-06 11:27:00,1.9677,1.9678,1.96745,1.96745,61200000.0
2008-05-06 11:28:00,1.9675,1.9675,1.96725,1.9673,116000000.0
2008-05-06 11:29:00,1.9673,1.96735,1.967,1.96705,144700000.0
2008-05-06 11:30:00,1.967,1.9671,1.96665,1.967,124300000.0
2008-05-06 11:31:00,1.96705,1.96715,1.9669,1.967,53600000.0
2008-05-06 11:32:00,1.96705,1.96715,1.967,1.96715,89000000.0
2008-05-06 11:33:00,1.96715,1.96725,1.96705,1.96725,76500000.0
2008-05-06 11:34:00,1.9673,1.96795,1.9673,1.9679,96200000.0
2008-05-06 11:35:00,1.9679,1.9683,1.9678,1.9682,106100000.0
2008-05-06 11:36:00,1.9682,1.96835,1.96785,1.96815,113450000.0
2008-05-06 11:37:00,1.9682,1.96835,1.9679,1.9679,83200000.0
2008-05-06 11:38:00,1.9679,1.9683,1.96785,1.9682,81900000.0
2008-05-06 11:39:00,1.9682,1.96835,1.96815,1.9683,37800000.0
2008-05-06 11:40:00,1.9683,1.96845,1.9683,1.96845,237200000.0
2008-05-06 11:41:00,1.9684,1.96925,1.9683,1.96875,299500000.0
2008-05-06 11:42:00,1.96885,1.96935,1.96875,1.96885,199800000.0
2008-05-06 11:43:00,1.9689,1.96915,1.9688,1.9688,120500000.0
2008-05-06 11:44:00,1.96885,1.96885,1.9685,1.96865,191500000.0
2008-05-06 11:45:00,1.96865,1.96905,1.9685,1.9689,184388150.0
2008-05-06 11:46:00,1.96895,1.9692,1.9689,1.969,189400000.0
2008-05-06 11:47:00,1.969,1.9692,1.9689,1.96905,98300000.0
2008-05-06 11:48:00,1.96905,1.96935,1.969,1.9691,124700000.0
2008-05-06 11:49:00,1.96915,1.96935,1.9691,1.96935,145900000.0
2008-05-06 11:50:00,1.96945,1.96945,1.9691,1.9691,130500000.0
2008-05-06 11:51:00,1.9691,1.9692,1.9689,1.96895,204700000.0
2008-05-06 11:52:00,1.96895,1.969,1.9687,1.9687,280100000.0
2008-05-06 11:53:00,1.96875,1.96885,1.9687,1.9688,64200000.0
2008-05-06 11:54:00,1.96875,1.96885,1.96875,1.96885,40900000.0
2008-05-06 11:55:00,1.96895,1.96955,1.96895,1.96925,232100000.0
2008-05-06 11:56:00,1.9692,1.9698,1.9692,1.9697,225100000.0
2008-05-06 11:57:00,1.9697,1.9706,1.9697,1.96985,249000000.0
2008-05-06 11:58:00,1.96985,1.97135,1.96975,1.9712,259850000.0
2008-05-06 11:59:00,1.9712,1.9716,1.971,1.97105,178200000.0
2008-05-06 12:00:00,1.97105,1.97105,1.9706,1.9706,117900000.0
2008-05-06 12:01:00,1.9707,1.971,1.97045,1.97055,131700000.0
2008-05-06 12:02:00,1.97055,1.97055,1.97,1.9703,124450000.0
2008-05-06 12:03:00,1.9703,1.97035,1.97015,1.97025,63800000.0
2008-05-06 12:04:00,1.97025,1.97045,1.9702,1.9704,70600000.0
2008-05-06 12:05:00,1.9704,1.97095,1.9704,1.9709,118000000.0
2008-05-06 12:06:00,1.9711,1.9712,1.97095,1.971,146900000.0
2008-05-06 12:07:00,1.971,1.9711,1.9709,1.9709,86500000.0
2008-05-06 12:08:00,1.97085,1.97085,1.97035,1.9705,132600000.0
2008-05-06 12:09:00,1.9706,1.9708,1.9703,1.97075,248200000.0
2008-05-06 12:10:00,1.97085,1.97155,1.97085,1.9709,178850000.0
2008-05-06 12:11:00,1.9709,1.9715,1.9708,1.9715,162600000.0
2008-05-06 12:12:00,1.9715,1.97175,1.97135,1.9714,169700000.0
2008-05-06 12:13:00,1.9714,1.9714,1.97125,1.9713,73800000.0
2008-05-06 12:14:00,1.9713,1.9713,1.97105,1.97115,146200000.0
2008-05-06 12:15:00,1.97115,1.97135,1.971,1.97105,118200000.0
2008-05-06 12:16:00,1.97105,1.97105,1.97045,1.97055,174700000.0
2008-05-06 12:17:00,1.97055,1.97065,1.97005,1.97015,151250000.0
2008-05-06 12:18:00,1.97005,1.9704,1.9697,1.9701,182800000.0
2008-05-06 12:19:00,1.9701,1.97045,1.9701,1.9704,106600000.0
2008-05-06 12:20:00,1.9704,1.9704,1.9698,1.9698,103400000.0
2008-05-06 12:21:00,1.9698,1.96995,1.96975,1.96995,51200000.0
2008-05-06 12:22:00,1.97005,1.9701,1.96965,1.9697,93000000.0
2008-05-06 12:23:00,1.9697,1.9701,1.9697,1.9701,133700000.0
2008-05-06 12:24:00,1.9701,1.9703,1.9701,1.9703,127600000.0
2008-05-06 12:25:00,1.97035,1.97065,1.97015,1.97015,134600000.0
2008-05-06 12:26:00,1.97015,1.97025,1.97,1.9701,119300000.0
2008-05-06 12:27:00,1.9701,1.9702,1.97,1.97,65200000.0
2008-05-06 12:28:00,1.97005,1.9701,1.96985,1.96985,121400000.0
2008-05-06 12:29:00,1.9699,1.97,1.9698,1.9698,70700000.0
2008-05-06 12:30:00,1.9698,1.9698,1.96925,1.96925,130400000.0
2008-05-06 12:31:00,1.96925,1.96935,1.96875,1.9692,173100000.0
2008-05-06 12:32:00,1.9692,1.9692,1.969,1.969,9800000.0
2008-05-06 12:33:00,1.969,1.96925,1.969,1.96915,67375000.0
2008-05-06 12:34:00,1.96915,1.96915,1.9686,1.9686,74100000.0
2008-05-06 12:35:00,1.9686,1.96865,1.9685,1.96855,89700000.0
2008-05-06 12:36:00,1.9686,1.96885,1.9686,1.96875,186400000.0
2008-05-06 12:37:00,1.96875,1.96875,1.96855,1.9686,38200000.0
2008-05-06 12:38:00,1.9686,1.9686,1.96855,1.9686,116800000.0
2008-05-06 12:39:00,1.96855,1.96855,1.9676,1.96805,297000000.0
2008-05-06 12:40:00,1.9681,1.9681,1.9678,1.9678,192800000.0
2008-05-06 12:41:00,1.9678,1.9681,1.9678,1.9681,82000000.0
2008-05-06 12:42:00,1.96815,1.9685,1.9681,1.9684,84900000.0
2008-05-06 12:43:00,1.9684,1.9684,1.96825,1.9683,155200000.0
2008-05-06 12:44:00,1.9683,1.9684,1.96825,1.9684,118600000.0
2008-05-06 12:45:00,1.9684,1.9688,1.9684,1.9688,83975000.0
2008-05-06 12:46:00,1.9688,1.9689,1.96855,1.96885,118400000.0
2008-05-06 12:47:00,1.96885,1.96905,1.96865,1.96865,118100000.0
2008-05-06 12:48:00,1.9687,1.9689,1.96855,1.9688,125800000.0
2008-05-06 12:49:00,1.9688,1.9693,1.9688,1.96925,142700000.0
2008-05-06 12:50:00,1.96925,1.96985,1.9692,1.96965,220400000.0
2008-05-06 12:51:00,1.96965,1.97055,1.9694,1.97055,213000000.0
2008-05-06 12:52:00,1.97055,1.97055,1.9699,1.97,155600000.0
2008-05-06 12:53:00,1.97,1.97035,1.9697,1.9703,116300000.0
2008-05-06 12:54:00,1.9704,1.9708,1.9703,1.97065,112500000.0
2008-05-06 12:55:00,1.97065,1.97065,1.96975,1.97,163100000.0
2008-05-06 12:56:00,1.97,1.9702,1.9699,1.97015,102900000.0
2008-05-06 12:57:00,1.97015,1.97015,1.9698,1.9698,116700000.0
2008-05-06 12:58:00,1.9698,1.9698,1.9692,1.9692,200500000.0
2008-05-06 12:59:00,1.9692,1.9692,1.9685,1.9685,295700000.0
2008-05-06 13:00:00,1.9685,1.96885,1.9683,1.9687,178800000.0
2008-05-06 13:01:00,1.96875,1.96885,1.96845,1.9686,95900000.0
2008-05-06 13:02:00,1.96855,1.9687,1.96845,1.9685,81800000.0
2008-05-06 13:03:00,1.9687,1.9687,1.9678,1.968,230000000.0
2008-05-06 13:04:00,1.968,1.9682,1.96795,1.96795,149800000.0
2008-05-06 13:05:00,1.9681,1.9681,1.9677,1.9678,104200000.0
2008-05-06 13:06:00,1.9678,1.968,1.96765,1.96795,233800000.0
2008-05-06 13:07:00,1.968,1.9681,1.9678,1.96805,149200000.0
2008-05-06 13:08:00,1.968,1.96805,1.9677,1.96785,169600000.0
2008-05-06 13:09:00,1.96785,1.96815,1.96775,1.9681,92100000.0
2008-05-06 13:10:00,1.96815,1.9684,1.9681,1.9683,159200000.0
2008-05-06 13:11:00,1.9683,1.9684,1.9682,1.9682,149700000.0
2008-05-06 13:12:00,1.9682,1.9683,1.96815,1.9682,220200000.0
2008-05-06 13:13:00,1.96825,1.9683,1.96815,1.9683,214400000.0
2008-05-06 13:14:00,1.9683,1.96835,1.968,1.9681,280600000.0
2008-05-06 13:15:00,1.96815,1.96825,1.9678,1.9679,105100000.0
2008-05-06 13:16:00,1.9679,1.96805,1.96775,1.968,64800000.0
2008-05-06 13:17:00,1.968,1.968,1.9678,1.9679,160500000.0
2008-05-06 13:18:00,1.9679,1.9683,1.9679,1.9682,140800000.0
2008-05-06 13:19:00,1.9682,1.9684,1.9682,1.96835,115000000.0
2008-05-06 13:20:00,1.9683,1.9686,1.9683,1.9686,32400000.0
2008-05-06 13:21:00,1.9686,1.9687,1.96785,1.9683,234400000.0
2008-05-06 13:22:00,1.9683,1.9686,1.96825,1.9686,103300000.0
2008-05-06 13:23:00,1.9686,1.9688,1.9685,1.96875,76200000.0
2008-05-06 13:24:00,1.9687,1.9693,1.96865,1.969,96400000.0
2008-05-06 13:25:00,1.96895,1.9691,1.9688,1.9689,70400000.0
2008-05-06 13:26:00,1.96885,1.9689,1.9688,1.96885,20200000.0
2008-05-06 13:27:00,1.96885,1.96895,1.9685,1.96885,40000000.0
2008-05-06 13:28:00,1.9689,1.9689,1.96875,1.9688,38400000.0
2008-05-06 13:29:00,1.9688,1.9689,1.96865,1.96885,54800000.0
2008-05-06 13:30:00,1.9688,1.9688,1.9686,1.96865,12200000.0
2008-05-06 13:31:00,1.9686,1.9687,1.9686,1.9687,56600000.0
2008-05-06 13:32:00,1.96865,1.9693,1.96865,1.9693,65000000.0
2008-05-06 13:33:00,1.96935,1.96965,1.9693,1.9696,18000000.0
2008-05-06 13:34:00,1.96965,1.96965,1.96945,1.96955,31500000.0
2008-05-06 13:35:00,1.96955,1.96985,1.9695,1.9698,22800000.0
2008-05-06 13:36:00,1.9698,1.9699,1.9696,1.96985,84400000.0
2008-05-06 13:37:00,1.96985,1.9705,1.9698,1.97035,136100000.0
2008-05-06 13:38:00,1.97025,1.9705,1.96995,1.97035,53000000.0
2008-05-06 13:39:00,1.9704,1.9704,1.96995,1.9702,86200000.0
2008-05-06 13:40:00,1.9702,1.97025,1.97015,1.9702,44800000.0
2008-05-06 13:41:00,1.97025,1.97045,1.9702,1.9704,18400000.0
2008-05-06 13:42:00,1.97045,1.97145,1.97045,1.9714,244000000.0
2008-05-06 13:43:00,1.97145,1.97165,1.97125,1.97165,155800000.0
2008-05-06 13:44:00,1.9716,1.9716,1.97125,1.97135,138200000.0
2008-05-06 13:45:00,1.9713,1.97205,1.9713,1.97205,126600000.0
2008-05-06 13:46:00,1.97205,1.97255,1.9718,1.9718,217400000.0
2008-05-06 13:47:00,1.9718,1.97235,1.9717,1.9723,139700000.0
2008-05-06 13:48:00,1.97235,1.97235,1.97185,1.9722,159900000.0
2008-05-06 13:49:00,1.9722,1.97235,1.9721,1.97225,47800000.0
2008-05-06 13:50:00,1.97225,1.97255,1.9722,1.9722,114000000.0
2008-05-06 13:51:00,1.97215,1.9722,1.9717,1.97185,120900000.0
2008-05-06 13:52:00,1.9719,1.97205,1.9717,1.972,62100000.0
2008-05-06 13:53:00,1.97205,1.97215,1.9719,1.9719,50900000.0
2008-05-06 13:54:00,1.9719,1.97195,1.97165,1.97165,39000000.0
2008-05-06 13:55:00,1.97165,1.97165,1.9716,1.9716,8200000.0
2008-05-06 13:56:00,1.9716,1.9716,1.97155,1.97155,19200000.0
2008-05-06 13:57:00,1.97155,1.9716,1.97115,1.97125,86200000.0
2008-05-06 13:58:00,1.97125,1.9713,1.97115,1.97115,56000000.0
2008-05-06 13:59:00,1.9712,1.97125,1.97085,1.97085,78400000.0
2008-05-06 14:00:00,1.97085,1.9713,1.97075,1.97125,83200000.0
2008-05-06 14:01:00,1.97125,1.97135,1.9712,1.9713,18800000.0
2008-05-06 14:02:00,1.97145,1.97155,1.9713,1.9713,57300000.0
2008-05-06 14:03:00,1.97125,1.97155,1.97125,1.97155,28800000.0
2008-05-06 14:04:00,1.97155,1.97175,1.9713,1.9715,81300000.0
2008-05-06 14:05:00,1.9715,1.97185,1.9715,1.9717,91100000.0
2008-05-06 14:06:00,1.9717,1.97175,1.9716,1.9717,38900000.0
2008-05-06 14:07:00,1.9717,1.9717,1.97145,1.97155,31000000.0
2008-05-06 14:08:00,1.97155,1.97175,1.97155,1.97165,230000000.0
2008-05-06 14:09:00,1.97165,1.97165,1.97125,1.97155,79900000.0
2008-05-06 14:10:00,1.97155,1.9716,1.97145,1.97155,16900000.0
2008-05-06 14:11:00,1.97145,1.97145,1.9711,1.97125,60300000.0
2008-05-06 14:12:00,1.9712,1.97125,1.97105,1.97105,58200000.0
2008-05-06 14:13:00,1.97105,1.97105,1.9701,1.9702,216300000.0
2008-05-06 14:14:00,1.9702,1.9707,1.9702,1.9703,122100000.0
2008-05-06 14:15:00,1.9703,1.9704,1.96995,1.9704,85100000.0
2008-05-06 14:16:00,1.9704,1.9704,1.96975,1.9702,109600000.0
2008-05-06 14:17:00,1.9702,1.9703,1.9701,1.97025,66000000.0
2008-05-06 14:18:00,1.97025,1.9705,1.97015,1.97045,29700000.0
2008-05-06 14:19:00,1.9704,1.97055,1.9703,1.97045,69200000.0
2008-05-06 14:20:00,1.9704,1.9705,1.9703,1.97035,21100000.0
2008-05-06 14:21:00,1.97035,1.97065,1.97025,1.9706,31800000.0
2008-05-06 14:22:00,1.97055,1.9707,1.97055,1.9707,54400000.0
2008-05-06 14:23:00,1.9707,1.9708,1.9706,1.9708,63900000.0
2008-05-06 14:24:00,1.9708,1.97105,1.97045,1.971,96300000.0
2008-05-06 14:25:00,1.971,1.97125,1.97095,1.97125,85000000.0
2008-05-06 14:26:00,1.97125,1.97135,1.97115,1.97125,69700000.0
2008-05-06 14:27:00,1.97125,1.97135,1.97095,1.9713,74500000.0
2008-05-06 14:28:00,1.9713,1.97135,1.97095,1.97105,102200000.0
2008-05-06 14:29:00,1.97105,1.9711,1.9709,1.97105,88900000.0
2008-05-06 14:30:00,1.97105,1.9713,1.971,1.971,72800000.0
2008-05-06 14:31:00,1.97105,1.9712,1.9708,1.9712,81300000.0
2008-05-06 14:32:00,1.9712,1.9714,1.97115,1.9714,145600000.0
2008-05-06 14:33:00,1.9715,1.97245,1.9715,1.97225,94200000.0
2008-05-06 14:34:00,1.97225,1.97305,1.97225,1.97295,149700000.0
2008-05-06 14:35:00,1.97295,1.97355,1.97295,1.97325,124200000.0
2008-05-06 14:36:00,1.9732,1.97325,1.97295,1.97295,38500000.0
2008-05-06 14:37:00,1.97295,1.97325,1.97295,1.97325,30600000.0
2008-05-06 14:38:00,1.97325,1.97435,1.97325,1.9739,132400000.0
2008-05-06 14:39:00,1.9739,1.97395,1.97345,1.9735,156900000.0
2008-05-06 14:40:00,1.97345,1.9736,1.97335,1.9736,146000000.0
2008-05-06 14:41:00,1.9736,1.97365,1.9733,1.97345,72925000.0
2008-05-06 14:42:00,1.97355,1.97365,1.97355,1.97355,229400000.0
2008-05-06 14:43:00,1.97355,1.97365,1.9734,1.9735,106900000.0
2008-05-06 14:44:00,1.9735,1.97415,1.9735,1.9741,73600000.0
2008-05-06 14:45:00,1.97405,1.97435,1.97385,1.9743,148300000.0
2008-05-06 14:46:00,1.97425,1.97425,1.9737,1.9738,154100000.0
2008-05-06 14:47:00,1.9738,1.9739,1.9735,1.9735,97600000.0
2008-05-06 14:48:00,1.97345,1.97355,1.97285,1.97305,119400000.0
2008-05-06 14:49:00,1.9731,1.9733,1.9731,1.97315,61500000.0
2008-05-06 14:50:00,1.9731,1.97345,1.9731,1.97345,86100000.0
2008-05-06 14:51:00,1.97335,1.97355,1.97295,1.97305,203800000.0
2008-05-06 14:52:00,1.97305,1.97335,1.97305,1.97335,77425000.0
2008-05-06 14:53:00,1.9733,1.9734,1.97325,1.97335,87100000.0
2008-05-06 14:54:00,1.97335,1.9737,1.97335,1.9737,38900000.0
2008-05-06 14:55:00,1.97365,1.9737,1.9734,1.97345,145100000.0
2008-05-06 14:56:00,1.9735,1.9736,1.9734,1.97355,43900000.0
2008-05-06 14:57:00,1.9736,1.97365,1.9735,1.9735,96700000.0
2008-05-06 14:58:00,1.97355,1.97385,1.97355,1.9738,87600000.0
2008-05-06 14:59:00,1.9738,1.9738,1.9733,1.9735,122800000.0
2008-05-06 15:00:00,1.9735,1.97415,1.9735,1.97415,173800000.0
2008-05-06 15:01:00,1.97415,1.97435,1.97415,1.97435,164900000.0
2008-05-06 15:02:00,1.97435,1.97445,1.97425,1.97425,206000000.0
2008-05-06 15:03:00,1.97425,1.97425,1.9739,1.97395,114100000.0
2008-05-06 15:04:00,1.97395,1.97435,1.97395,1.97415,83800000.0
2008-05-06 15:05:00,1.97415,1.97425,1.9738,1.9738,123900000.0
2008-05-06 15:06:00,1.97375,1.97375,1.9732,1.97335,91200000.0
2008-05-06 15:07:00,1.9733,1.97425,1.9732,1.9742,263200000.0
2008-05-06 15:08:00,1.9742,1.97435,1.97375,1.97395,138600000.0
2008-05-06 15:09:00,1.97395,1.97425,1.9736,1.9736,152900000.0
2008-05-06 15:10:00,1.9736,1.97375,1.9734,1.9737,59100000.0
2008-05-06 15:11:00,1.9737,1.97375,1.9734,1.97355,67800000.0
2008-05-06 15:12:00,1.97345,1.97355,1.9734,1.9734,84200000.0
2008-05-06 15:13:00,1.97355,1.9736,1.9733,1.9736,82800000.0
2008-05-06 15:14:00,1.97355,1.97385,1.97335,1.9737,137500000.0
2008-05-06 15:15:00,1.9737,1.97385,1.9736,1.9738,231500000.0
2008-05-06 15:16:00,1.9738,1.97405,1.9737,1.97375,39500000.0
2008-05-06 15:17:00,1.9738,1.9741,1.97375,1.97405,88100000.0
2008-05-06 15:18:00,1.97405,1.97435,1.974,1.97405,56100000.0
2008-05-06 15:19:00,1.974,1.97415,1.97335,1.97335,141000000.0
2008-05-06 15:20:00,1.97335,1.9735,1.97325,1.97325,104700000.0
2008-05-06 15:21:00,1.97325,1.97335,1.97305,1.97305,93700000.0
2008-05-06 15:22:00,1.97305,1.97305,1.9728,1.97305,57500000.0
2008-05-06 15:23:00,1.97305,1.9732,1.9729,1.9732,59400000.0
2008-05-06 15:24:00,1.97315,1.97335,1.97315,1.9733,69900000.0
2008-05-06 15:25:00,1.97335,1.97335,1.97325,1.97325,80900000.0
2008-05-06 15:26:00,1.97325,1.97325,1.97325,1.97325,33200000.0
2008-05-06 15:27:00,1.97325,1.9735,1.97325,1.9734,153800000.0
2008-05-06 15:28:00,1.97335,1.9735,1.97315,1.97335,84200000.0
2008-05-06 15:29:00,1.97335,1.97345,1.97325,1.97335,62100000.0
2008-05-06 15:30:00,1.97335,1.97355,1.97335,1.9735,92100000.0
2008-05-06 15:31:00,1.9735,1.97375,1.9734,1.9737,75100000.0
2008-05-06 15:32:00,1.97365,1.9738,1.97335,1.97365,49000000.0
2008-05-06 15:33:00,1.97365,1.97395,1.97365,1.9738,102100000.0
2008-05-06 15:34:00,1.9738,1.97385,1.97335,1.97335,105100000.0
2008-05-06 15:35:00,1.9734,1.9737,1.9734,1.9736,40300000.0
2008-05-06 15:36:00,1.9736,1.9741,1.9736,1.9741,95650000.0
2008-05-06 15:37:00,1.97415,1.97435,1.97415,1.97435,92500000.0
2008-05-06 15:38:00,1.97445,1.97475,1.9743,1.9744,169900000.0
2008-05-06 15:39:00,1.9744,1.97485,1.9744,1.97445,90600000.0
2008-05-06 15:40:00,1.97445,1.9748,1.97445,1.97475,54000000.0
2008-05-06 15:41:00,1.9747,1.9757,1.9747,1.97555,164700000.0
2008-05-06 15:42:00,1.97545,1.9757,1.9753,1.9755,95900000.0
2008-05-06 15:43:00,1.97555,1.9763,1.97555,1.97625,71100000.0
2008-05-06 15:44:00,1.97625,1.9763,1.9755,1.9755,194400000.0
2008-05-06 15:45:00,1.9755,1.9757,1.9754,1.97545,141800000.0
2008-05-06 15:46:00,1.97545,1.97575,1.9753,1.9756,121800000.0
2008-05-06 15:47:00,1.9756,1.97565,1.9754,1.97565,67000000.0
2008-05-06 15:48:00,1.97555,1.97565,1.97545,1.97545,62800000.0
2008-05-06 15:49:00,1.97545,1.97565,1.97535,1.9756,46500000.0
2008-05-06 15:50:00,1.9756,1.97585,1.97555,1.9758,39700000.0
2008-05-06 15:51:00,1.97575,1.97575,1.9755,1.97555,200300000.0
2008-05-06 15:52:00,1.97555,1.97565,1.9755,1.9756,59200000.0
2008-05-06 15:53:00,1.97575,1.9758,1.97575,1.9758,161300000.0
2008-05-06 15:54:00,1.9758,1.9758,1.9756,1.9756,91000000.0
2008-05-06 15:55:00,1.9756,1.97575,1.97555,1.9757,94000000.0
2008-05-06 15:56:00,1.9757,1.97615,1.9757,1.976,66700000.0
2008-05-06 15:57:00,1.976,1.97605,1.9755,1.9756,149800000.0
2008-05-06 15:58:00,1.9755,1.9756,1.97515,1.9752,152000000.0
2008-05-06 15:59:00,1.9752,1.97525,1.975,1.97505,84500000.0
2008-05-06 16:00:00,1.97515,1.9752,1.9748,1.97485,95100000.0
2008-05-06 16:01:00,1.97485,1.975,1.97455,1.97455,150000000.0
2008-05-06 16:02:00,1.97455,1.9746,1.97425,1.97435,187500000.0
2008-05-06 16:03:00,1.9744,1.975,1.97435,1.9748,151700000.0
2008-05-06 16:04:00,1.97485,1.97565,1.97485,1.9755,128900000.0
2008-05-06 16:05:00,1.9755,1.9758,1.97525,1.97535,137000000.0
2008-05-06 16:06:00,1.97535,1.97625,1.9753,1.9762,86500000.0
2008-05-06 16:07:00,1.9763,1.9765,1.97615,1.9765,60200000.0
2008-05-06 16:08:00,1.9765,1.97675,1.97625,1.97655,109600000.0
2008-05-06 16:09:00,1.97655,1.97695,1.97655,1.9768,108100000.0
2008-05-06 16:10:00,1.97675,1.97675,1.97645,1.9766,115700000.0
2008-05-06 16:11:00,1.97675,1.97675,1.9764,1.9765,91300000.0
2008-05-06 16:12:00,1.97645,1.9766,1.97595,1.97595,68800000.0
2008-05-06 16:13:00,1.9759,1.976,1.97535,1.97535,93800000.0
2008-05-06 16:14:00,1.9754,1.9759,1.9754,1.9755,125800000.0
2008-05-06 16:15:00,1.9755,1.97595,1.9755,1.97575,115400000.0
2008-05-06 16:16:00,1.97575,1.97595,1.9756,1.9758,78600000.0
2008-05-06 16:17:00,1.97575,1.97605,1.9757,1.976,330500000.0
2008-05-06 16:18:00,1.976,1.9765,1.97595,1.9763,207700000.0
2008-05-06 16:19:00,1.9763,1.9766,1.9763,1.97645,277500000.0
2008-05-06 16:20:00,1.97645,1.97675,1.97645,1.9765,129300000.0
2008-05-06 16:21:00,1.9765,1.9766,1.97635,1.97635,65900000.0
2008-05-06 16:22:00,1.97635,1.97655,1.9763,1.9763,65600000.0
2008-05-06 16:23:00,1.97635,1.9764,1.97595,1.97595,75100000.0
2008-05-06 16:24:00,1.97595,1.97605,1.9757,1.97585,68500000.0
2008-05-06 16:25:00,1.976,1.9761,1.9758,1.9758,53200000.0
2008-05-06 16:26:00,1.97585,1.9761,1.97575,1.97575,51400000.0
2008-05-06 16:27:00,1.9758,1.97595,1.97565,1.9758,125100000.0
2008-05-06 16:28:00,1.9758,1.97595,1.97555,1.9757,62200000.0
2008-05-06 16:29:00,1.9756,1.97595,1.97555,1.9758,88800000.0
2008-05-06 16:30:00,1.9759,1.97615,1.9758,1.97615,170500000.0
2008-05-06 16:31:00,1.9761,1.9761,1.9759,1.97605,63300000.0
2008-05-06 16:32:00,1.97605,1.97625,1.97595,1.976,165500000.0
2008-05-06 16:33:00,1.97595,1.97625,1.9759,1.97625,344000000.0
2008-05-06 16:34:00,1.97625,1.97635,1.976,1.97605,97400000.0
2008-05-06 16:35:00,1.976,1.9764,1.976,1.9764,22800000.0
2008-05-06 16:36:00,1.9764,1.97675,1.9762,1.97675,47600000.0
2008-05-06 16:37:00,1.97675,1.9768,1.9766,1.97665,84500000.0
2008-05-06 16:38:00,1.97665,1.97685,1.97605,1.97605,135100000.0
2008-05-06 16:39:00,1.9761,1.9762,1.9758,1.9758,100100000.0
2008-05-06 16:40:00,1.9758,1.9769,1.9758,1.97685,93500000.0
2008-05-06 16:41:00,1.97685,1.9769,1.9767,1.97685,136200000.0
2008-05-06 16:42:00,1.97685,1.97695,1.97665,1.97665,186800000.0
2008-05-06 16:43:00,1.97665,1.9768,1.9766,1.9766,126500000.0
2008-05-06 16:44:00,1.9766,1.97675,1.9765,1.9766,503800000.0
2008-05-06 16:45:00,1.97655,1.97665,1.97625,1.97655,165900000.0
2008-05-06 16:46:00,1.9766,1.977,1.9766,1.977,96500000.0
2008-05-06 16:47:00,1.97705,1.97715,1.97635,1.97635,98100000.0
2008-05-06 16:48:00,1.9764,1.97665,1.9763,1.97655,82500000.0
2008-05-06 16:49:00,1.97655,1.97685,1.9765,1.9768,92800000.0
2008-05-06 16:50:00,1.9769,1.97715,1.9768,1.97695,60700000.0
2008-05-06 16:51:00,1.9769,1.97705,1.97685,1.97695,97000000.0
2008-05-06 16:52:00,1.97695,1.97695,1.9764,1.9764,417100000.0
2008-05-06 16:53:00,1.9764,1.9767,1.9763,1.97635,167700000.0
2008-05-06 16:54:00,1.9763,1.9764,1.97605,1.97605,52200000.0
2008-05-06 16:55:00,1.97605,1.97615,1.97575,1.97595,143340000.0
2008-05-06 16:56:00,1.97595,1.97675,1.9759,1.9767,131700000.0
2008-05-06 16:57:00,1.9767,1.97675,1.9765,1.97655,170400000.0
2008-05-06 16:58:00,1.97655,1.9766,1.97595,1.97605,286300000.0
2008-05-06 16:59:00,1.97605,1.97665,1.9759,1.97645,278900000.0
2008-05-06 17:00:00,1.97645,1.9765,1.9761,1.9761,249100000.0
2008-05-06 17:01:00,1.9761,1.9761,1.97575,1.97585,409900000.0
2008-05-06 17:02:00,1.97585,1.97605,1.97585,1.97605,228800000.0
2008-05-06 17:03:00,1.97605,1.9765,1.97605,1.97645,331500000.0
2008-05-06 17:04:00,1.97645,1.9765,1.9762,1.9762,199900000.0
2008-05-06 17:05:00,1.97625,1.97625,1.9754,1.97555,114600000.0
2008-05-06 17:06:00,1.97555,1.97575,1.97545,1.9755,125900000.0
2008-05-06 17:07:00,1.9755,1.9755,1.97515,1.97525,193800000.0
2008-05-06 17:08:00,1.9753,1.97555,1.97505,1.9751,180700000.0
2008-05-06 17:09:00,1.9751,1.97515,1.97505,1.97515,23000000.0
2008-05-06 17:10:00,1.9752,1.9753,1.9751,1.9752,131500000.0
2008-05-06 17:11:00,1.97525,1.97535,1.97515,1.97515,77500000.0
2008-05-06 17:12:00,1.97515,1.97525,1.9751,1.97515,44200000.0
2008-05-06 17:13:00,1.97515,1.97515,1.97475,1.9751,219800000.0
2008-05-06 17:14:00,1.97505,1.97505,1.97475,1.9749,161300001.0
2008-05-06 17:15:00,1.9749,1.97495,1.9747,1.97495,96900000.0
2008-05-06 17:16:00,1.9749,1.97505,1.9747,1.97505,60400000.0
2008-05-06 17:17:00,1.97505,1.97505,1.9748,1.9749,86800000.0
2008-05-06 17:18:00,1.97495,1.97495,1.97475,1.97475,23300000.0
2008-05-06 17:19:00,1.97475,1.97505,1.97475,1.9749,49600000.0
2008-05-06 17:20:00,1.97485,1.9751,1.9748,1.975,58700000.0
2008-05-06 17:21:00,1.9751,1.9754,1.9751,1.97525,60100000.0
2008-05-06 17:22:00,1.9753,1.9756,1.97525,1.9756,29800000.0
2008-05-06 17:23:00,1.9756,1.97565,1.97545,1.97565,67100000.0
2008-05-06 17:24:00,1.9757,1.97575,1.9756,1.97565,122300000.0
2008-05-06 17:25:00,1.9756,1.97575,1.9755,1.9757,42000000.0
2008-05-06 17:26:00,1.9758,1.9761,1.97575,1.976,70000000.0
2008-05-06 17:27:00,1.976,1.9761,1.9758,1.97605,84000000.0
2008-05-06 17:28:00,1.9761,1.97615,1.976,1.9761,43900000.0
2008-05-06 17:29:00,1.97615,1.9762,1.9758,1.97585,127900000.0
2008-05-06 17:30:00,1.9758,1.9758,1.9755,1.9756,62700000.0
2008-05-06 17:31:00,1.97565,1.9759,1.97565,1.9759,19400000.0
2008-05-06 17:32:00,1.97585,1.976,1.9758,1.97585,70900000.0
2008-05-06 17:33:00,1.97585,1.9759,1.9757,1.9759,42700000.0
2008-05-06 17:34:00,1.9759,1.9759,1.97575,1.97585,38400000.0
2008-05-06 17:35:00,1.97585,1.9759,1.97565,1.97575,51700000.0
2008-05-06 17:36:00,1.97575,1.9758,1.97565,1.9758,24300000.0
2008-05-06 17:37:00,1.97575,1.97575,1.97505,1.97505,106500000.0
2008-05-06 17:38:00,1.97505,1.9754,1.97505,1.9753,35700000.0
2008-05-06 17:39:00,1.9753,1.97535,1.97515,1.97525,48300000.0
2008-05-06 17:40:00,1.97525,1.97565,1.97525,1.97535,98400000.0
2008-05-06 17:41:00,1.97535,1.9754,1.9752,1.9752,66900000.0
2008-05-06 17:42:00,1.9752,1.97525,1.975,1.975,66700000.0
2008-05-06 17:43:00,1.975,1.9753,1.975,1.97525,88200000.0
2008-05-06 17:44:00,1.97525,1.97535,1.97525,1.9753,47400000.0
2008-05-06 17:45:00,1.9753,1.97535,1.975,1.9751,84500000.0
2008-05-06 17:46:00,1.97515,1.97525,1.9746,1.9746,119200000.0
2008-05-06 17:47:00,1.9746,1.9746,1.9739,1.9739,252700000.0
2008-05-06 17:48:00,1.97395,1.97425,1.97365,1.9737,259700000.0
2008-05-06 17:49:00,1.97375,1.9743,1.9737,1.97395,186000000.0
2008-05-06 17:50:00,1.97395,1.97415,1.97365,1.97395,204100000.0
2008-05-06 17:51:00,1.97395,1.97425,1.97395,1.9742,48500000.0
2008-05-06 17:52:00,1.9742,1.9743,1.97415,1.9743,58100000.0
2008-05-06 17:53:00,1.9743,1.9744,1.9742,1.97425,18300000.0
2008-05-06 17:54:00,1.9742,1.9743,1.97415,1.9742,40800000.0
2008-05-06 17:55:00,1.9742,1.9743,1.974,1.97425,53200000.0
2008-05-06 17:56:00,1.97425,1.9745,1.9742,1.9743,53000000.0
2008-05-06 17:57:00,1.9743,1.9745,1.97415,1.97435,56800000.0
2008-05-06 17:58:00,1.97435,1.9748,1.9742,1.9746,90470000.0
2008-05-06 17:59:00,1.9746,1.9746,1.9743,1.97445,94800000.0
2008-05-06 18:00:00,1.97445,1.97445,1.97415,1.97415,64300000.0
2008-05-06 18:01:00,1.97415,1.97455,1.97405,1.9745,85800000.0
2008-05-06 18:02:00,1.97445,1.97445,1.9738,1.9741,81300000.0
2008-05-06 18:03:00,1.9741,1.9741,1.974,1.974,143800000.0
2008-05-06 18:04:00,1.974,1.974,1.9736,1.9738,106000000.0
2008-05-06 18:05:00,1.9738,1.97395,1.97375,1.9739,99600000.0
2008-05-06 18:06:00,1.9739,1.97405,1.9738,1.974,37500000.0
2008-05-06 18:07:00,1.97405,1.9741,1.9736,1.97365,109500000.0
2008-05-06 18:08:00,1.97355,1.97375,1.9734,1.9734,62400000.0
2008-05-06 18:09:00,1.9734,1.97355,1.9734,1.97345,67600000.0
2008-05-06 18:10:00,1.97345,1.9737,1.97345,1.97365,44600000.0
2008-05-06 18:11:00,1.97365,1.97365,1.9736,1.9736,6000000.0
2008-05-06 18:12:00,1.9736,1.9736,1.97345,1.97345,37200000.0
2008-05-06 18:13:00,1.97345,1.97345,1.9734,1.97345,141000000.0
2008-05-06 18:14:00,1.97345,1.97455,1.97345,1.9745,234900000.0
2008-05-06 18:15:00,1.9745,1.97455,1.9744,1.9744,40600000.0
2008-05-06 18:16:00,1.9744,1.9744,1.9741,1.97425,124000000.0
2008-05-06 18:17:00,1.9743,1.9744,1.97425,1.97425,227200000.0
2008-05-06 18:18:00,1.97425,1.9743,1.97425,1.9743,31900000.0
2008-05-06 18:19:00,1.9743,1.9743,1.97415,1.97415,79700000.0
2008-05-06 18:20:00,1.97415,1.97425,1.97415,1.97415,76400000.0
2008-05-06 18:21:00,1.97415,1.97435,1.97415,1.97415,82200000.0
2008-05-06 18:22:00,1.97415,1.9743,1.97415,1.97425,44800000.0
2008-05-06 18:23:00,1.97425,1.97425,1.97415,1.97415,92000000.0
2008-05-06 18:24:00,1.97415,1.97415,1.97395,1.974,75700000.0
2008-05-06 18:25:00,1.97405,1.9743,1.97405,1.97425,117400000.0
2008-05-06 18:26:00,1.97425,1.97455,1.97425,1.97455,301500000.0
2008-05-06 18:27:00,1.97455,1.97465,1.97445,1.9746,103800000.0
2008-05-06 18:28:00,1.97465,1.97475,1.97455,1.9747,90800000.0
2008-05-06 18:29:00,1.9747,1.9747,1.9739,1.97395,69400000.0
2008-05-06 18:30:00,1.97395,1.97435,1.97385,1.97395,95500000.0
2008-05-06 18:31:00,1.9739,1.97415,1.97385,1.97415,139200000.0
2008-05-06 18:32:00,1.97415,1.97465,1.97415,1.97455,144600000.0
2008-05-06 18:33:00,1.97455,1.97465,1.9743,1.9743,91700000.0
2008-05-06 18:34:00,1.9743,1.9746,1.9742,1.9745,197000000.0
2008-05-06 18:35:00,1.97445,1.9747,1.9744,1.9745,175650000.0
2008-05-06 18:36:00,1.9746,1.9746,1.9741,1.9743,105420000.0
2008-05-06 18:37:00,1.9743,1.9746,1.97405,1.97405,107870000.0
2008-05-06 18:38:00,1.9741,1.9741,1.9739,1.97395,21700000.0
2008-05-06 18:39:00,1.97395,1.974,1.97345,1.97345,104700000.0
2008-05-06 18:40:00,1.97345,1.97365,1.97345,1.97365,25000000.0
2008-05-06 18:41:00,1.97365,1.9738,1.97365,1.97365,64400000.0
2008-05-06 18:42:00,1.97365,1.97365,1.9732,1.9732,321600000.0
2008-05-06 18:43:00,1.9732,1.9733,1.973,1.9733,322300000.0
2008-05-06 18:44:00,1.9733,1.97375,1.9732,1.97335,589399999.0
2008-05-06 18:45:00,1.9734,1.97345,1.9729,1.9729,361800000.0
2008-05-06 18:46:00,1.9729,1.97325,1.9729,1.97315,193300000.0
2008-05-06 18:47:00,1.97315,1.9732,1.9731,1.97315,81900000.0
2008-05-06 18:48:00,1.9732,1.9732,1.97315,1.97315,49800000.0
2008-05-06 18:49:00,1.9732,1.97325,1.9731,1.9731,116300000.0
2008-05-06 18:50:00,1.9731,1.9731,1.97285,1.97285,259600000.0
2008-05-06 18:51:00,1.97285,1.97295,1.9728,1.9728,231400000.0
2008-05-06 18:52:00,1.9728,1.9729,1.9728,1.9728,234600000.0
2008-05-06 18:53:00,1.9728,1.9728,1.9728,1.9728,256100000.0
2008-05-06 18:54:00,1.97275,1.97275,1.9722,1.9723,263300000.0
2008-05-06 18:55:00,1.9723,1.9725,1.9723,1.9724,244200000.0
2008-05-06 18:56:00,1.9724,1.9726,1.97235,1.9725,438400000.0
2008-05-06 18:57:00,1.9725,1.97265,1.9725,1.97255,268000000.0
2008-05-06 18:58:00,1.97255,1.9727,1.97255,1.9727,213800000.0
2008-05-06 18:59:00,1.9727,1.9729,1.97265,1.9727,350100000.0
2008-05-06 19:00:00,1.9727,1.9728,1.9726,1.97275,195300000.0
2008-05-06 19:01:00,1.9728,1.9731,1.9728,1.973,82000000.0
2008-05-06 19:02:00,1.973,1.9732,1.973,1.9732,76300000.0
2008-05-06 19:03:00,1.9732,1.9735,1.9732,1.9735,180700000.0
2008-05-06 19:04:00,1.9735,1.9735,1.9735,1.9735,18500000.0
2008-05-06 19:05:00,1.9734,1.97365,1.9731,1.9736,319400000.0
2008-05-06 19:06:00,1.9736,1.9739,1.9736,1.9739,274800000.0
2008-05-06 19:07:00,1.9739,1.9745,1.9738,1.97445,583250000.0
2008-05-06 19:08:00,1.97445,1.97445,1.9737,1.9737,362650000.0
2008-05-06 19:09:00,1.97375,1.97375,1.9735,1.9736,173200000.0
2008-05-06 19:10:00,1.9736,1.9736,1.9735,1.9736,132800000.0
2008-05-06 19:11:00,1.9736,1.97365,1.97335,1.9734,172400000.0
2008-05-06 19:12:00,1.9734,1.9734,1.9734,1.9734,78600000.0
2008-05-06 19:13:00,1.9734,1.9735,1.9734,1.9735,240400000.0
2008-05-06 19:14:00,1.9735,1.9735,1.9735,1.9735,176200000.0
2008-05-06 19:15:00,1.97355,1.9739,1.97345,1.97385,170400000.0
2008-05-06 19:16:00,1.97385,1.9739,1.9738,1.9738,188700000.0
2008-05-06 19:17:00,1.9738,1.9741,1.9738,1.9741,285000000.0
2008-05-06 19:18:00,1.9741,1.9741,1.974,1.974,357850000.0
2008-05-06 19:19:00,1.974,1.9741,1.97335,1.9734,439800000.0
2008-05-06 19:20:00,1.9734,1.9734,1.97335,1.9734,92800000.0
2008-05-06 19:21:00,1.97335,1.9734,1.9733,1.9733,225450000.0
2008-05-06 19:22:00,1.9733,1.9734,1.9733,1.9734,267840000.0
2008-05-06 19:23:00,1.9734,1.9734,1.9733,1.9733,189200000.0
2008-05-06 19:24:00,1.9733,1.9734,1.9733,1.9734,127500000.0
2008-05-06 19:25:00,1.9734,1.9734,1.9733,1.9734,113900000.0
2008-05-06 19:26:00,1.9734,1.97345,1.97335,1.97345,35400000.0
2008-05-06 19:27:00,1.9734,1.9734,1.9733,1.97335,73950000.0
2008-05-06 19:28:00,1.97335,1.97335,1.97335,1.97335,8000000.0
2008-05-06 19:29:00,1.97335,1.97345,1.97335,1.9734,25400000.0
2008-05-06 19:30:00,1.9734,1.9735,1.9734,1.9735,67250000.0
2008-05-06 19:31:00,1.9735,1.9736,1.9734,1.9736,93700000.0
2008-05-06 19:32:00,1.97355,1.97355,1.973,1.973,112470000.0
2008-05-06 19:33:00,1.973,1.9733,1.9728,1.9733,95800000.0
2008-05-06 19:34:00,1.97315,1.97315,1.97285,1.97285,27100000.0
2008-05-06 19:35:00,1.97275,1.9728,1.9724,1.9726,46400000.0
2008-05-06 19:36:00,1.97255,1.9727,1.97255,1.97255,6700000.0
2008-05-06 19:37:00,1.9726,1.97275,1.9725,1.9725,24500000.0
2008-05-06 19:38:00,1.9725,1.97255,1.9724,1.9725,6600000.0
2008-05-06 19:39:00,1.97245,1.9727,1.9724,1.97265,2400000.0
2008-05-06 19:40:00,1.9726,1.9727,1.9726,1.9727,600000.0
2008-05-06 19:41:00,1.97285,1.97285,1.97255,1.9728,20500000.0
2008-05-06 19:42:00,1.97285,1.97295,1.97275,1.9728,33300000.0
2008-05-06 19:43:00,1.97285,1.97285,1.97275,1.9728,3900000.0
2008-05-06 19:44:00,1.97285,1.97285,1.97285,1.97285,100000.0
2008-05-06 19:45:00,1.9728,1.9728,1.97225,1.9726,38600000.0
2008-05-06 19:46:00,1.9727,1.97305,1.9725,1.973,31800000.0
2008-05-06 19:47:00,1.97305,1.97305,1.973,1.97305,400000.0
2008-05-06 19:48:00,1.9731,1.9735,1.97305,1.97325,6500000.0
2008-05-06 19:49:00,1.9733,1.9733,1.97315,1.9732,14800000.0
2008-05-06 19:50:00,1.97325,1.97325,1.97305,1.97305,8850000.0
2008-05-06 19:51:00,1.9732,1.9732,1.97275,1.97285,44500000.0
2008-05-06 19:52:00,1.9729,1.97325,1.9729,1.9732,9500000.0
2008-05-06 19:53:00,1.97315,1.97315,1.97305,1.97305,14300000.0
2008-05-06 19:54:00,1.9731,1.97315,1.97305,1.97315,32100000.0
2008-05-06 19:55:00,1.97315,1.97315,1.97305,1.9731,13400000.0
2008-05-06 19:56:00,1.97305,1.9732,1.97305,1.9732,2800000.0
2008-05-06 19:57:00,1.97315,1.97315,1.9731,1.97315,3700000.0
2008-05-06 19:58:00,1.97315,1.97315,1.9731,1.97315,2400000.0
2008-05-06 19:59:00,1.97315,1.9732,1.9731,1.9731,7100000.0
2008-05-06 20:00:00,1.97305,1.97305,1.9728,1.97285,38800000.0
2008-05-06 20:01:00,1.9729,1.9731,1.9729,1.9731,18600000.0
2008-05-06 20:02:00,1.9731,1.9732,1.97295,1.97305,30600000.0
2008-05-06 20:03:00,1.973,1.973,1.9728,1.9728,29300000.0
2008-05-06 20:04:00,1.9728,1.97295,1.9728,1.9729,3700000.0
2008-05-06 20:05:00,1.9729,1.97295,1.9729,1.97295,900000.0
2008-05-06 20:06:00,1.97295,1.97295,1.97265,1.97265,25500000.0
2008-05-06 20:07:00,1.97275,1.9728,1.97265,1.9728,13000000.0
2008-05-06 20:08:00,1.9728,1.97295,1.9728,1.97295,1300000.0
2008-05-06 20:09:00,1.97295,1.97325,1.9729,1.9732,13700000.0
2008-05-06 20:10:00,1.9731,1.9731,1.97275,1.97275,20200000.0
2008-05-06 20:11:00,1.9727,1.9727,1.9724,1.9726,25400000.0
2008-05-06 20:12:00,1.9726,1.9727,1.97245,1.9726,20900000.0
2008-05-06 20:13:00,1.9726,1.97265,1.9724,1.9725,65900000.0
2008-05-06 20:14:00,1.97255,1.97265,1.9725,1.9726,10500000.0
2008-05-06 20:15:00,1.97265,1.97285,1.9726,1.9728,40000000.0
2008-05-06 20:16:00,1.9728,1.9728,1.97255,1.97265,34700000.0
2008-05-06 20:17:00,1.97265,1.97275,1.97265,1.97275,78600000.0
2008-05-06 20:18:00,1.97275,1.97295,1.97275,1.9729,120700000.0
2008-05-06 20:19:00,1.9729,1.9729,1.9727,1.9727,60600000.0
2008-05-06 20:20:00,1.97295,1.97295,1.97275,1.97295,58400000.0
2008-05-06 20:21:00,1.973,1.97315,1.97295,1.97315,107300000.0
2008-05-06 20:22:00,1.9732,1.97365,1.9732,1.97365,16800000.0
2008-05-06 20:23:00,1.9736,1.97375,1.9736,1.97375,35200000.0
2008-05-06 20:24:00,1.97375,1.97375,1.97365,1.97375,50200000.0
2008-05-06 20:25:00,1.97375,1.97395,1.97375,1.9739,37700000.0
2008-05-06 20:26:00,1.97395,1.97395,1.97395,1.97395,100000.0
2008-05-06 20:27:00,1.9739,1.9741,1.9739,1.9741,161500001.0
2008-05-06 20:28:00,1.9741,1.97415,1.97405,1.9741,73300000.0
2008-05-06 20:29:00,1.9741,1.9742,1.974,1.9742,120900000.0
2008-05-06 20:30:00,1.9742,1.97445,1.9742,1.9744,194000000.0
2008-05-06 20:31:00,1.9744,1.9744,1.97395,1.97405,226100000.0
2008-05-06 20:32:00,1.974,1.97425,1.9739,1.97425,155800000.0
2008-05-06 20:33:00,1.97425,1.97425,1.9741,1.97415,38300000.0
2008-05-06 20:34:00,1.97415,1.9742,1.9741,1.97415,33300000.0
2008-05-06 20:35:00,1.97415,1.9742,1.97415,1.97415,6000000.0
2008-05-06 20:36:00,1.97415,1.97415,1.97415,1.97415,1500000.0
2008-05-06 20:37:00,1.97415,1.9742,1.97415,1.97415,18000000.0
2008-05-06 20:38:00,1.97415,1.97415,1.9741,1.97415,43200000.0
2008-05-06 20:39:00,1.97415,1.9742,1.9738,1.97395,112200000.0
2008-05-06 20:40:00,1.97395,1.9744,1.97385,1.9744,174900000.0
2008-05-06 20:41:00,1.97435,1.9746,1.9743,1.9745,212600000.0
2008-05-06 20:42:00,1.9745,1.9746,1.9745,1.9745,50700000.0
2008-05-06 20:43:00,1.9745,1.9745,1.97435,1.9744,96000000.0
2008-05-06 20:44:00,1.9744,1.9744,1.9735,1.9737,249600000.0
2008-05-06 20:45:00,1.9737,1.9737,1.97365,1.9737,45700000.0
2008-05-06 20:46:00,1.9737,1.9739,1.9737,1.97375,77100000.0
2008-05-06 20:47:00,1.97375,1.9738,1.97375,1.9738,16900000.0
2008-05-06 20:48:00,1.9738,1.97385,1.9737,1.9737,70700000.0
2008-05-06 20:49:00,1.9737,1.9737,1.97365,1.9737,32800000.0
2008-05-06 20:50:00,1.9737,1.9737,1.97355,1.97355,47400000.0
2008-05-06 20:51:00,1.97355,1.9736,1.9733,1.9733,164700000.0
2008-05-06 20:52:00,1.9733,1.9733,1.9733,1.9733,15900000.0
2008-05-06 20:53:00,1.9733,1.97335,1.9733,1.97335,54800000.0
2008-05-06 20:54:00,1.97335,1.9734,1.9733,1.9733,85600000.0
2008-05-06 20:55:00,1.9733,1.9738,1.9733,1.9735,182700000.0
2008-05-06 20:56:00,1.9735,1.9735,1.9731,1.9733,210800000.0
2008-05-06 20:57:00,1.9733,1.9733,1.9731,1.9731,59400000.0
2008-05-06 20:58:00,1.9731,1.97315,1.973,1.973,332400000.0
2008-05-06 20:59:00,1.97305,1.97305,1.9726,1.9729,179700000.0
2008-05-06 21:00:00,1.9729,1.9729,1.97265,1.9728,159300000.0
2008-05-06 21:01:00,1.9728,1.9729,1.9728,1.9729,44200000.0
2008-05-06 21:02:00,1.9729,1.97295,1.9727,1.9727,311300000.0
2008-05-06 21:03:00,1.9727,1.9728,1.9727,1.97275,74900000.0
2008-05-06 21:04:00,1.97275,1.9729,1.97255,1.9728,195200000.0
2008-05-06 21:05:00,1.9728,1.9728,1.9726,1.9726,153400000.0
2008-05-06 21:06:00,1.9726,1.97285,1.9726,1.9728,98500000.0
2008-05-06 21:07:00,1.9728,1.9729,1.9727,1.9728,132200000.0
2008-05-06 21:08:00,1.9728,1.97295,1.9728,1.97295,26300000.0
2008-05-06 21:09:00,1.97295,1.97295,1.9727,1.9727,68200000.0
2008-05-06 21:10:00,1.9728,1.9728,1.97225,1.9726,241700001.0
2008-05-06 21:11:00,1.9726,1.97285,1.9725,1.9726,101100000.0
2008-05-06 21:12:00,1.9726,1.9726,1.9726,1.9726,35800000.0
2008-05-06 21:13:00,1.9726,1.9726,1.9726,1.9726,5200000.0
2008-05-06 21:14:00,1.9726,1.9726,1.9724,1.9726,92350000.0
2008-05-06 21:15:00,1.97255,1.97255,1.9725,1.9725,20800000.0
2008-05-06 21:16:00,1.97255,1.97295,1.97255,1.9729,116700000.0
2008-05-06 21:17:00,1.9729,1.97295,1.97285,1.9729,55600000.0
2008-05-06 21:18:00,1.9729,1.9729,1.9728,1.9728,39900000.0
2008-05-06 21:19:00,1.9728,1.97285,1.9728,1.97285,16500000.0
2008-05-06 21:20:00,1.97285,1.973,1.97285,1.97295,32400000.0
2008-05-06 21:21:00,1.97295,1.97295,1.97295,1.97295,24000000.0
2008-05-06 21:22:00,1.97295,1.973,1.97295,1.97295,16300000.0
2008-05-06 21:23:00,1.97295,1.97325,1.9729,1.973,293000000.0
2008-05-06 21:24:00,1.973,1.9731,1.973,1.9731,85000000.0
2008-05-06 21:25:00,1.9731,1.97325,1.97305,1.97315,113100000.0
2008-05-06 21:26:00,1.97315,1.97315,1.97305,1.97305,18600000.0
2008-05-06 21:27:00,1.97305,1.9736,1.973,1.97355,91800000.0
2008-05-06 21:28:00,1.97355,1.97355,1.9733,1.97355,56100000.0
2008-05-06 21:29:00,1.97355,1.9737,1.97355,1.97355,126300000.0
2008-05-06 21:30:00,1.97365,1.97365,1.9735,1.97365,87300000.0
2008-05-06 21:31:00,1.97365,1.97375,1.97345,1.9736,101800000.0
2008-05-06 21:32:00,1.97365,1.9738,1.97355,1.97365,136100000.0
2008-05-06 21:33:00,1.97365,1.97365,1.9736,1.9736,24500000.0
2008-05-06 21:34:00,1.9736,1.9737,1.9736,1.9737,24300000.0
2008-05-06 21:35:00,1.9737,1.9739,1.9737,1.9738,54499999.0
2008-05-06 21:36:00,1.97385,1.97385,1.9738,1.97385,53400000.0
2008-05-06 21:37:00,1.97385,1.97385,1.9738,1.9738,13100000.0
2008-05-06 21:38:00,1.9738,1.97385,1.9737,1.97375,69600000.0
2008-05-06 21:39:00,1.97375,1.9741,1.9737,1.9738,112900000.0
2008-05-06 21:40:00,1.9738,1.97395,1.9738,1.9738,65000000.0
2008-05-06 21:41:00,1.9738,1.9738,1.9735,1.9736,128800000.0
2008-05-06 21:42:00,1.9736,1.9736,1.97355,1.97355,15300000.0
2008-05-06 21:43:00,1.97355,1.97355,1.97345,1.97345,20450000.0
2008-05-06 21:44:00,1.97345,1.97355,1.9733,1.9733,40450000.0
2008-05-06 21:45:00,1.9733,1.9735,1.9732,1.9735,66470000.0
2008-05-06 21:46:00,1.9735,1.9735,1.973,1.9732,155950000.0
2008-05-06 21:47:00,1.9732,1.97325,1.9732,1.9732,19550000.0
2008-05-06 21:48:00,1.97325,1.9733,1.97325,1.9733,3350000.0
2008-05-06 21:49:00,1.9733,1.9733,1.9732,1.9733,25050000.0
2008-05-06 21:50:00,1.9734,1.9734,1.9733,1.97335,40250000.0
2008-05-06 21:51:00,1.9734,1.9734,1.97335,1.9734,6400000.0
2008-05-06 21:52:00,1.9734,1.9736,1.97335,1.97355,35500000.0
2008-05-06 21:53:00,1.9736,1.97375,1.9736,1.9737,41400000.0
2008-05-06 21:54:00,1.9737,1.9737,1.9736,1.9736,44200000.0
2008-05-06 21:55:00,1.9736,1.9736,1.9736,1.9736,14700000.0
2008-05-06 21:56:00,1.9736,1.9736,1.9736,1.9736,10000000.0
2008-05-06 21:57:00,1.9736,1.9738,1.97325,1.97325,109800000.0
2008-05-06 21:58:00,1.97325,1.97325,1.9732,1.9732,11100000.0
2008-05-06 21:59:00,1.9732,1.9732,1.9732,1.9732,3200000.0
2008-05-06 22:00:00,1.9732,1.9732,1.9732,1.9732,39200000.0
2008-05-06 22:01:00,1.9732,1.9732,1.9731,1.9731,25700000.0
2008-05-06 22:02:00,1.9731,1.9732,1.973,1.9731,71350000.0
2008-05-06 22:03:00,1.9731,1.9732,1.973,1.9731,44250000.0
2008-05-06 22:04:00,1.9731,1.9732,1.973,1.97315,23820000.0
2008-05-06 22:05:00,1.97315,1.97315,1.973,1.97305,17400000.0
2008-05-06 22:06:00,1.97305,1.9731,1.9729,1.9729,32500000.0
2008-05-06 22:07:00,1.973,1.973,1.9727,1.9727,33300000.0
2008-05-06 22:08:00,1.9728,1.9728,1.9727,1.97275,7250000.0
2008-05-06 22:09:00,1.9728,1.9729,1.9728,1.9729,29700000.0
2008-05-06 22:10:00,1.9729,1.9729,1.9729,1.9729,6400000.0
2008-05-06 22:11:00,1.9729,1.9729,1.97285,1.97285,11100000.0
2008-05-06 22:12:00,1.9729,1.97295,1.9729,1.97295,11150000.0
2008-05-06 22:13:00,1.97295,1.9732,1.97295,1.97295,5400000.0
2008-05-06 22:14:00,1.97295,1.97295,1.97295,1.97295,6400000.0
2008-05-06 22:15:00,1.97295,1.97295,1.9727,1.9728,83300000.0
2008-05-06 22:16:00,1.9728,1.9728,1.9728,1.9728,78200000.0
2008-05-06 22:17:00,1.9728,1.9728,1.97275,1.9728,213090000.0
2008-05-06 22:18:00,1.9728,1.9728,1.9728,1.9728,11100000.0
2008-05-06 22:19:00,1.97295,1.97295,1.9728,1.9728,18600000.0
2008-05-06 22:20:00,1.9728,1.9728,1.9728,1.9728,18400000.0
2008-05-06 22:21:00,1.9728,1.973,1.9728,1.973,9700000.0
2008-05-06 22:22:00,1.973,1.97305,1.9728,1.97305,59050000.0
2008-05-06 22:23:00,1.97305,1.9731,1.97305,1.9731,3250000.0
2008-05-06 22:24:00,1.973,1.973,1.9726,1.973,47850000.0
2008-05-06 22:25:00,1.973,1.973,1.9729,1.9729,4800000.0
2008-05-06 22:26:00,1.9729,1.9729,1.9728,1.9728,7900000.0
2008-05-06 22:27:00,1.973,1.973,1.973,1.973,8850000.0
2008-05-06 22:28:00,1.973,1.97315,1.973,1.97315,15650000.0
2008-05-06 22:29:00,1.97325,1.9736,1.97325,1.9736,17500000.0
2008-05-06 22:30:00,1.9736,1.9736,1.97315,1.97315,70510000.0
2008-05-06 22:31:00,1.9733,1.97335,1.97315,1.97315,7200000.0
2008-05-06 22:32:00,1.9733,1.97345,1.9733,1.97345,38370000.0
2008-05-06 22:33:00,1.97345,1.97345,1.9734,1.9734,16700000.0
2008-05-06 22:34:00,1.9734,1.9735,1.9734,1.97345,10500000.0
2008-05-06 22:35:00,1.9736,1.97375,1.9736,1.97375,31400000.0
2008-05-06 22:36:00,1.97375,1.97375,1.97355,1.97355,17000000.0
2008-05-06 22:37:00,1.97332,1.9734,1.97314,1.97328,5200000.0
2008-05-06 22:38:00,1.97355,1.97365,1.97355,1.97365,6900000.0
2008-05-06 22:39:00,1.97365,1.97375,1.97365,1.97375,8400000.0
2008-05-06 22:40:00,1.97375,1.97375,1.97375,1.97375,1500000.0
2008-05-06 22:41:00,1.97375,1.97375,1.97375,1.97375,3000000.0
2008-05-06 22:42:00,1.97375,1.97385,1.9737,1.9738,62100000.0
2008-05-06 22:43:00,1.9738,1.97385,1.9738,1.9738,28000000.0
2008-05-06 22:44:00,1.9738,1.9738,1.9738,1.9738,1500000.0
2008-05-06 22:45:00,1.97359,1.97371,1.97358,1.9736,7400000.0
2008-05-06 22:46:00,1.9738,1.9738,1.9738,1.9738,7800000.0
2008-05-06 22:47:00,1.9738,1.9738,1.97355,1.9737,21600000.0
2008-05-06 22:48:00,1.9737,1.9738,1.9734,1.9734,31700000.0
2008-05-06 22:49:00,1.97335,1.9735,1.9733,1.9735,32500000.0
2008-05-06 22:50:00,1.9735,1.97355,1.9734,1.9734,6100000.0
2008-05-06 22:51:00,1.9734,1.9736,1.9734,1.97355,84600000.0
2008-05-06 22:52:00,1.97355,1.97355,1.9734,1.9734,69300000.0
2008-05-06 22:53:00,1.9734,1.97365,1.9734,1.9736,65100000.0
2008-05-06 22:54:00,1.9736,1.9736,1.97345,1.97345,19500000.0
2008-05-06 22:55:00,1.97345,1.9735,1.9733,1.9734,55300000.0
2008-05-06 22:56:00,1.9733,1.9735,1.9733,1.9735,95800000.0
2008-05-06 22:57:00,1.9735,1.9735,1.9733,1.9734,91200000.0
2008-05-06 22:58:00,1.9736,1.9737,1.9736,1.9737,16100000.0
2008-05-06 22:59:00,1.9737,1.9737,1.9736,1.9736,19200000.0
2008-05-06 23:00:00,1.9735,1.9735,1.9735,1.9735,16000000.0
2008-05-06 23:01:00,1.9736,1.9736,1.9736,1.9736,2000000.0
2008-05-06 23:02:00,1.9736,1.97365,1.973,1.97365,23200000.0
2008-05-06 23:03:00,1.9736,1.9737,1.97295,1.9736,28600000.0
2008-05-06 23:04:00,1.9736,1.9736,1.9736,1.9736,200000.0
2008-05-06 23:05:00,1.9736,1.9736,1.9736,1.9736,400000.0
2008-05-06 23:06:00,1.9736,1.9736,1.9736,1.9736,2600000.0
2008-05-06 23:07:00,1.9736,1.9736,1.9736,1.9736,600000.0
2008-05-06 23:08:00,1.97295,1.9732,1.97295,1.9732,20600000.0
2008-05-06 23:09:00,1.9731,1.97335,1.9731,1.9732,82000000.0
2008-05-06 23:10:00,1.9734,1.9735,1.9734,1.9734,48000000.0
2008-05-06 23:11:00,1.9735,1.97355,1.9732,1.9732,92000000.0
2008-05-06 23:12:00,1.9732,1.9732,1.9732,1.9732,20000000.0
2008-05-06 23:13:00,1.97321,1.97321,1.973,1.9732,17200000.0
2008-05-06 23:14:00,1.9734,1.9734,1.9734,1.9734,20000000.0
2008-05-06 23:15:00,1.9734,1.9734,1.9732,1.9732,102000000.0
2008-05-06 23:16:00,1.9733,1.97335,1.9733,1.9733,12000000.0
2008-05-06 23:17:00,1.9732,1.9732,1.9731,1.9731,26000000.0
2008-05-06 23:18:00,1.9731,1.9736,1.9731,1.9736,39400000.0
2008-05-06 23:19:00,1.9735,1.9735,1.9735,1.9735,32000000.0
2008-05-06 23:20:00,1.9735,1.9735,1.9735,1.9735,28000000.0
2008-05-06 23:21:00,1.9735,1.9735,1.9731,1.97315,82000002.0
2008-05-06 23:22:00,1.97315,1.97315,1.9731,1.97315,74300000.0
2008-05-06 23:23:00,1.97335,1.97342,1.97319,1.97319,4600000.0
2008-05-06 23:24:00,1.97315,1.97315,1.97315,1.97315,10500000.0
2008-05-06 23:25:00,1.97315,1.97315,1.9731,1.9731,106300000.0
2008-05-06 23:26:00,1.9731,1.9732,1.9731,1.9732,63800000.0
2008-05-06 23:27:00,1.9732,1.9732,1.9732,1.9732,30400000.0
2008-05-06 23:28:00,1.97285,1.97322,1.97284,1.97284,84400000.0
2008-05-06 23:29:00,1.9732,1.9732,1.9732,1.9732,17600000.0
2008-05-06 23:30:00,1.9732,1.9732,1.9732,1.9732,128800000.0
2008-05-06 23:31:00,1.9732,1.9732,1.9731,1.9732,66800000.0
2008-05-06 23:32:00,1.9732,1.9732,1.9732,1.9732,8800000.0
2008-05-06 23:33:00,1.97298,1.97321,1.97287,1.97287,80000000.0
2008-05-06 23:34:00,1.9732,1.9732,1.973,1.973,92600000.0
2008-05-06 23:35:00,1.9732,1.9732,1.9732,1.9732,106800000.0
2008-05-06 23:36:00,1.9732,1.97325,1.9732,1.97325,4400000.0
2008-05-06 23:37:00,1.97325,1.97325,1.9732,1.9732,46800000.0
2008-05-06 23:38:00,1.9732,1.9732,1.9732,1.9732,54000000.0
2008-05-06 23:39:00,1.9732,1.9732,1.9732,1.9732,116000000.0
2008-05-06 23:40:00,1.9732,1.9732,1.97315,1.97315,8000000.0
2008-05-06 23:41:00,1.97315,1.97315,1.97315,1.97315,3200000.0
2008-05-06 23:42:00,1.97315,1.97315,1.97315,1.97315,3200000.0
2008-05-06 23:43:00,1.97315,1.97315,1.97315,1.97315,3200000.0
2008-05-06 23:44:00,1.97315,1.97315,1.97315,1.97315,3200000.0
2008-05-06 23:45:00,1.97315,1.97315,1.9731,1.97315,14400000.0
2008-05-06 23:46:00,1.97315,1.97315,1.97315,1.97315,7200000.0
2008-05-06 23:47:00,1.97315,1.9732,1.97315,1.9732,21200000.0
2008-05-06 23:48:00,1.9732,1.9732,1.9732,1.9732,12500000.0
2008-05-06 23:49:00,1.9732,1.9732,1.9732,1.9732,8800000.0
2008-05-06 23:50:00,1.9732,1.9732,1.9732,1.9732,8800000.0
2008-05-06 23:51:00,1.9732,1.9732,1.9732,1.9732,8800000.0
2008-05-06 23:52:00,1.9732,1.9732,1.9732,1.9732,20800000.0
2008-05-06 23:53:00,1.9729,1.97291,1.97278,1.97286,56400000.0
2008-05-06 23:54:00,1.97315,1.9734,1.97315,1.9734,21800000.0
2008-05-06 23:55:00,1.9734,1.9735,1.9734,1.9734,68100000.0
2008-05-06 23:56:00,1.9734,1.9734,1.9734,1.9734,25600000.0
2008-05-06 23:57:00,1.9733,1.9733,1.9732,1.9732,30800000.0
2008-05-06 23:58:00,1.9732,1.9733,1.9732,1.9733,55200000.0
2008-05-06 23:59:00,1.9733,1.9733,1.9733,1.9733,6100000.0
2008-05-07 00:00:00,1.9733,1.9733,1.9733,1.9733,3300000.0
2008-05-07 00:01:00,1.9733,1.9733,1.9733,1.9733,500000.0
2008-05-07 00:02:00,1.97306,1.97318,1.97306,1.97318,114400000.0
2008-05-07 00:03:00,1.97325,1.97325,1.97325,1.97325,800000.0
2008-05-07 00:04:00,1.97325,1.9733,1.973,1.9733,79600000.0
2008-05-07 00:05:00,1.9733,1.97345,1.973,1.9731,76400000.0
2008-05-07 00:06:00,1.9731,1.9731,1.9731,1.9731,32800000.0
2008-05-07 00:07:00,1.9731,1.9731,1.9731,1.9731,6000000.0
2008-05-07 00:08:00,1.97303,1.97317,1.97295,1.97295,400000.0
2008-05-07 00:09:00,1.9731,1.9731,1.9731,1.9731,11600000.0
2008-05-07 00:10:00,1.9731,1.9731,1.9731,1.9731,12000000.0
2008-05-07 00:11:00,1.9731,1.9732,1.9731,1.9731,55500000.0
2008-05-07 00:12:00,1.9731,1.9731,1.9731,1.9731,5200000.0
2008-05-07 00:13:00,1.9731,1.9731,1.9731,1.9731,11200000.0
2008-05-07 00:14:00,1.97315,1.97315,1.97281,1.97297,3900000.0
2008-05-07 00:15:00,1.9732,1.9732,1.9731,1.9731,5400000.0
2008-05-07 00:16:00,1.9731,1.9731,1.9731,1.9731,4400000.0
2008-05-07 00:17:00,1.9731,1.97325,1.9731,1.9731,44800000.0
2008-05-07 00:18:00,1.9731,1.9731,1.9731,1.9731,5200000.0
2008-05-07 00:19:00,1.97306,1.97306,1.97287,1.97295,243500000.0
2008-05-07 00:20:00,1.97301,1.97301,1.97293,1.97301,37000000.0
2008-05-07 00:21:00,1.97298,1.97298,1.97279,1.97289,36400000.0
2008-05-07 00:22:00,1.9731,1.9731,1.9731,1.9731,800000.0
2008-05-07 00:23:00,1.97289,1.97312,1.97274,1.97289,78400000.0
2008-05-07 00:24:00,1.9731,1.97315,1.9731,1.9731,22000000.0
2008-05-07 00:25:00,1.9731,1.9731,1.9731,1.9731,5600000.0
2008-05-07 00:26:00,1.9732,1.9732,1.9731,1.9731,17200000.0
2008-05-07 00:27:00,1.97297,1.97307,1.97294,1.97297,129600000.0
2008-05-07 00:28:00,1.9731,1.9731,1.9731,1.9731,10800000.0
2008-05-07 00:29:00,1.9732,1.9732,1.9732,1.9732,800000.0
2008-05-07 00:30:00,1.97325,1.97325,1.97325,1.97325,800000.0
2008-05-07 00:31:00,1.97325,1.97325,1.97325,1.97325,800000.0
2008-05-07 00:32:00,1.97325,1.97335,1.9732,1.9732,12800000.0
2008-05-07 00:33:00,1.9732,1.9732,1.9731,1.9731,27500000.0
2008-05-07 00:34:00,1.9731,1.9732,1.9731,1.9731,46900000.0
2008-05-07 00:35:00,1.9732,1.9732,1.9731,1.9731,13400000.0
2008-05-07 00:36:00,1.9731,1.9731,1.9731,1.9731,6300000.0
2008-05-07 00:37:00,1.9731,1.9731,1.9731,1.9731,23000000.0
2008-05-07 00:38:00,1.97325,1.97325,1.97325,1.97325,800000.0
2008-05-07 00:39:00,1.9732,1.97325,1.9731,1.97325,33000000.0
2008-05-07 00:40:00,1.97283,1.97292,1.97283,1.97285,8300000.0
2008-05-07 00:41:00,1.97282,1.97294,1.97272,1.97288,4400000.0
2008-05-07 00:42:00,1.97325,1.97325,1.9732,1.9732,12800000.0
2008-05-07 00:43:00,1.9732,1.9732,1.9732,1.9732,2400000.0
2008-05-07 00:44:00,1.9732,1.9732,1.9732,1.9732,4800000.0
2008-05-07 00:45:00,1.9732,1.9732,1.9732,1.9732,5600000.0
2008-05-07 00:46:00,1.9732,1.9732,1.9732,1.9732,5600000.0
2008-05-07 00:47:00,1.9732,1.9732,1.9732,1.9732,2400000.0
2008-05-07 00:48:00,1.9732,1.9732,1.9731,1.9731,26400000.0
2008-05-07 00:49:00,1.9731,1.97315,1.97305,1.97315,38400000.0
2008-05-07 00:50:00,1.97315,1.97315,1.97315,1.97315,800000.0
2008-05-07 00:51:00,1.97305,1.97315,1.97305,1.9731,10400000.0
2008-05-07 00:52:00,1.9731,1.9731,1.9731,1.9731,46400000.0
2008-05-07 00:53:00,1.973,1.9731,1.97287,1.97303,185399998.0
2008-05-07 00:54:00,1.9731,1.9731,1.9731,1.9731,39200000.0
2008-05-07 00:55:00,1.9731,1.97325,1.9731,1.9731,72800000.0
2008-05-07 00:56:00,1.9731,1.9731,1.9729,1.973,88000000.0
2008-05-07 00:57:00,1.973,1.97305,1.973,1.973,25600000.0
2008-05-07 00:58:00,1.973,1.973,1.973,1.973,22000000.0
2008-05-07 00:59:00,1.973,1.973,1.973,1.973,5600000.0
2008-05-07 01:00:00,1.973,1.973,1.973,1.973,19600000.0
2008-05-07 01:01:00,1.973,1.973,1.9723,1.9723,35900000.0
2008-05-07 01:02:00,1.9723,1.9724,1.97215,1.97215,61500000.0
2008-05-07 01:03:00,1.9721,1.9722,1.9716,1.9718,402100002.0
2008-05-07 01:04:00,1.9718,1.9718,1.9715,1.9717,362700002.0
2008-05-07 01:05:00,1.9717,1.9718,1.9717,1.97175,62800000.0
2008-05-07 01:06:00,1.9717,1.9719,1.9717,1.9719,41600000.0
2008-05-07 01:07:00,1.9719,1.9719,1.97175,1.97185,93200000.0
2008-05-07 01:08:00,1.97185,1.9719,1.9718,1.9719,82800000.0
2008-05-07 01:09:00,1.9719,1.9719,1.9719,1.9719,31600000.0
2008-05-07 01:10:00,1.9719,1.9719,1.9718,1.9718,210799999.0
2008-05-07 01:11:00,1.9718,1.9718,1.9718,1.9718,24000000.0
2008-05-07 01:12:00,1.9718,1.97185,1.9718,1.9718,39300000.0
2008-05-07 01:13:00,1.9718,1.9718,1.9718,1.9718,35600000.0
2008-05-07 01:14:00,1.9718,1.9718,1.9718,1.9718,2800000.0
2008-05-07 01:15:00,1.9718,1.9718,1.9718,1.9718,5600000.0
2008-05-07 01:16:00,1.9718,1.9718,1.9718,1.9718,6000000.0
2008-05-07 01:17:00,1.9718,1.9718,1.9718,1.9718,37500000.0
2008-05-07 01:18:00,1.9718,1.972,1.9718,1.972,12700000.0
2008-05-07 01:19:00,1.972,1.972,1.972,1.972,2000000.0
2008-05-07 01:20:00,1.972,1.972,1.9715,1.9717,232400001.0
2008-05-07 01:21:00,1.9717,1.9718,1.9717,1.9717,191200009.0
2008-05-07 01:22:00,1.9718,1.972,1.9717,1.972,105500000.0
2008-05-07 01:23:00,1.972,1.9725,1.972,1.9725,469599998.0
2008-05-07 01:24:00,1.9726,1.9729,1.9726,1.9729,65000000.0
2008-05-07 01:25:00,1.97285,1.9729,1.97285,1.9729,2500000.0
2008-05-07 01:26:00,1.9729,1.9729,1.9729,1.9729,500000.0
2008-05-07 01:27:00,1.9723,1.97249,1.97226,1.97249,51600000.0
2008-05-07 01:28:00,1.97258,1.97262,1.97253,1.97253,39600000.0
2008-05-07 01:29:00,1.9729,1.9729,1.97275,1.97275,1800000.0
2008-05-07 01:30:00,1.9728,1.973,1.9728,1.973,139500000.0
2008-05-07 01:31:00,1.973,1.973,1.9728,1.9729,45200000.0
2008-05-07 01:32:00,1.973,1.973,1.9724,1.9724,295099999.0
2008-05-07 01:33:00,1.9725,1.97265,1.9724,1.97255,79200000.0
2008-05-07 01:34:00,1.97255,1.97255,1.9724,1.9724,23900000.0
2008-05-07 01:35:00,1.9724,1.9728,1.9723,1.9723,93900000.0
2008-05-07 01:36:00,1.9723,1.9725,1.9722,1.9725,26800000.0
2008-05-07 01:37:00,1.9725,1.9725,1.97215,1.9722,73000000.0
2008-05-07 01:38:00,1.9722,1.9722,1.972,1.972,101000000.0
2008-05-07 01:39:00,1.972,1.9721,1.972,1.972,59200000.0
2008-05-07 01:40:00,1.972,1.9721,1.972,1.9721,8800000.0
2008-05-07 01:41:00,1.97215,1.97215,1.9716,1.9718,48400000.0
2008-05-07 01:42:00,1.9718,1.9718,1.97175,1.97175,6400000.0
2008-05-07 01:43:00,1.9718,1.9718,1.9718,1.9718,7200000.0
2008-05-07 01:44:00,1.9718,1.972,1.9718,1.9718,34400000.0
2008-05-07 01:45:00,1.972,1.9721,1.972,1.97205,58000000.0
2008-05-07 01:46:00,1.97205,1.97205,1.97175,1.97175,106400000.0
2008-05-07 01:47:00,1.97175,1.9718,1.9717,1.9718,40000000.0
2008-05-07 01:48:00,1.97175,1.9718,1.97175,1.9718,63200000.0
2008-05-07 01:49:00,1.9718,1.9718,1.9716,1.9718,293000000.0
2008-05-07 01:50:00,1.9718,1.9721,1.9718,1.97205,60000000.0
2008-05-07 01:51:00,1.9721,1.97215,1.97205,1.97205,12800000.0
2008-05-07 01:52:00,1.972,1.9721,1.9718,1.9721,125800001.0
2008-05-07 01:53:00,1.9721,1.9721,1.9717,1.9717,214400000.0
2008-05-07 01:54:00,1.9717,1.9717,1.9717,1.9717,5600000.0
2008-05-07 01:55:00,1.9717,1.9717,1.9715,1.9715,86000000.0
2008-05-07 01:56:00,1.9715,1.97165,1.9715,1.9715,29200000.0
2008-05-07 01:57:00,1.9715,1.9715,1.9715,1.9715,49200000.0
2008-05-07 01:58:00,1.97126,1.97141,1.97114,1.97129,126600000.0
2008-05-07 01:59:00,1.9715,1.9715,1.9712,1.9712,80400000.0
2008-05-07 02:00:00,1.9712,1.9712,1.9712,1.9712,55000000.0
2008-05-07 02:01:00,1.9712,1.9712,1.9712,1.9712,13600000.0
2008-05-07 02:02:00,1.9712,1.9714,1.9712,1.9712,211600000.0
2008-05-07 02:03:00,1.9712,1.9716,1.9712,1.9716,344400000.0
2008-05-07 02:04:00,1.9716,1.9717,1.9715,1.9717,96000000.0
2008-05-07 02:05:00,1.9717,1.9717,1.9715,1.9715,49800001.0
2008-05-07 02:06:00,1.9715,1.9715,1.9715,1.9715,129400002.0
2008-05-07 02:07:00,1.9715,1.9715,1.9712,1.9712,145800000.0
2008-05-07 02:08:00,1.9712,1.9712,1.9711,1.9711,92699998.0
2008-05-07 02:09:00,1.9711,1.9713,1.9711,1.9713,280599989.0
2008-05-07 02:10:00,1.9713,1.9713,1.9713,1.9713,57000000.0
2008-05-07 02:11:00,1.9711,1.97118,1.971,1.971,67200000.0
2008-05-07 02:12:00,1.9713,1.9713,1.9713,1.9713,7000000.0
2008-05-07 02:13:00,1.9713,1.9713,1.9713,1.9713,42300000.0
2008-05-07 02:14:00,1.9713,1.9713,1.97105,1.9711,132500000.0
2008-05-07 02:15:00,1.971,1.9711,1.9709,1.9711,182100000.0
2008-05-07 02:16:00,1.97115,1.9712,1.9709,1.971,241000001.0
2008-05-07 02:17:00,1.971,1.9713,1.971,1.9713,77500000.0
2008-05-07 02:18:00,1.9713,1.9713,1.9709,1.971,233599998.0
2008-05-07 02:19:00,1.971,1.9715,1.971,1.9715,371099998.0
2008-05-07 02:20:00,1.9715,1.9715,1.9713,1.9713,152800000.0
2008-05-07 02:21:00,1.9713,1.9713,1.971,1.971,198399998.0
2008-05-07 02:22:00,1.971,1.9712,1.97085,1.97085,686299992.0
2008-05-07 02:23:00,1.97085,1.97085,1.9706,1.9707,276100001.0
2008-05-07 02:24:00,1.9707,1.9707,1.97035,1.9706,231600000.0
2008-05-07 02:25:00,1.9706,1.9707,1.9705,1.9705,196400000.0
2008-05-07 02:26:00,1.9705,1.9705,1.9705,1.9705,57000000.0
2008-05-07 02:27:00,1.9705,1.9705,1.9705,1.9705,153400000.0
2008-05-07 02:28:00,1.9705,1.9705,1.9705,1.9705,12600000.0
2008-05-07 02:29:00,1.9705,1.9705,1.9703,1.9704,109600001.0
2008-05-07 02:30:00,1.9704,1.9705,1.9704,1.9704,52800000.0
2008-05-07 02:31:00,1.9704,1.9705,1.9704,1.9704,73100000.0
2008-05-07 02:32:00,1.9705,1.9705,1.9704,1.9704,56200000.0
2008-05-07 02:33:00,1.97035,1.9704,1.97035,1.9704,4800000.0
2008-05-07 02:34:00,1.9704,1.97045,1.97015,1.97015,206899999.0
2008-05-07 02:35:00,1.97015,1.9703,1.9701,1.9702,506500003.0
2008-05-07 02:36:00,1.9702,1.9703,1.9702,1.9703,510200002.0
2008-05-07 02:37:00,1.9703,1.97065,1.9703,1.9705,102900000.0
2008-05-07 02:38:00,1.9705,1.97125,1.9705,1.97125,233400000.0
2008-05-07 02:39:00,1.97125,1.9716,1.971,1.9712,328699998.0
2008-05-07 02:40:00,1.9712,1.9712,1.97065,1.9712,98600000.0
2008-05-07 02:41:00,1.97115,1.9712,1.9709,1.9709,78800000.0
2008-05-07 02:42:00,1.9709,1.9709,1.9709,1.9709,15300000.0
2008-05-07 02:43:00,1.9709,1.9709,1.9709,1.9709,50100000.0
2008-05-07 02:44:00,1.9709,1.9709,1.9709,1.9709,5900000.0
2008-05-07 02:45:00,1.971,1.971,1.971,1.971,36400000.0
2008-05-07 02:46:00,1.971,1.971,1.971,1.971,28400000.0
2008-05-07 02:47:00,1.971,1.971,1.9704,1.9708,198700000.0
2008-05-07 02:48:00,1.9708,1.9708,1.9708,1.9708,226499998.0
2008-05-07 02:49:00,1.9708,1.9708,1.9708,1.9708,135900000.0
2008-05-07 02:50:00,1.9708,1.9709,1.9708,1.9708,340300007.0
2008-05-07 02:51:00,1.9708,1.9708,1.9708,1.9708,136300000.0
2008-05-07 02:52:00,1.9708,1.9708,1.9708,1.9708,44500000.0
2008-05-07 02:53:00,1.9708,1.97095,1.97065,1.97065,53100000.0
2008-05-07 02:54:00,1.9706,1.97065,1.9706,1.9706,345499999.0
2008-05-07 02:55:00,1.9706,1.9707,1.9703,1.9706,304899999.0
2008-05-07 02:56:00,1.9706,1.9706,1.9705,1.9705,21700000.0
2008-05-07 02:57:00,1.9705,1.9705,1.9702,1.9702,267899999.0
2008-05-07 02:58:00,1.9702,1.9705,1.9702,1.9702,222300000.0
2008-05-07 02:59:00,1.9702,1.9702,1.9702,1.9702,30600001.0
2008-05-07 03:00:00,1.9702,1.9702,1.9702,1.9702,98100002.0
2008-05-07 03:01:00,1.9702,1.9702,1.9702,1.9702,19900000.0
2008-05-07 03:02:00,1.96988,1.97003,1.96974,1.97003,45200000.0
2008-05-07 03:03:00,1.96995,1.97015,1.96995,1.9701,74000000.0
2008-05-07 03:04:00,1.9702,1.9705,1.9702,1.9705,260099999.0
2008-05-07 03:05:00,1.9705,1.9705,1.9704,1.9705,61200000.0
2008-05-07 03:06:00,1.9705,1.9706,1.9704,1.9705,88100000.0
2008-05-07 03:07:00,1.9705,1.9705,1.9705,1.9705,5500000.0
2008-05-07 03:08:00,1.97034,1.97035,1.97009,1.97028,49900000.0
2008-05-07 03:09:00,1.97038,1.97038,1.9703,1.97032,23800000.0
2008-05-07 03:10:00,1.9705,1.9707,1.9705,1.9707,99099998.0
2008-05-07 03:11:00,1.9707,1.9707,1.9707,1.9707,158700001.0
2008-05-07 03:12:00,1.9707,1.9707,1.9707,1.9707,184399999.0
2008-05-07 03:13:00,1.9707,1.9707,1.9704,1.9704,57800001.0
2008-05-07 03:14:00,1.9704,1.9705,1.9704,1.9705,55100001.0
2008-05-07 03:15:00,1.9705,1.9705,1.9704,1.9705,57500000.0
2008-05-07 03:16:00,1.9705,1.9705,1.9705,1.9705,57800000.0
2008-05-07 03:17:00,1.9705,1.9705,1.9705,1.9705,5900000.0
2008-05-07 03:18:00,1.9705,1.9705,1.9705,1.9705,5900000.0
2008-05-07 03:19:00,1.97029,1.97055,1.97017,1.97039,89600000.0
2008-05-07 03:20:00,1.9705,1.97065,1.9705,1.9705,21400000.0
2008-05-07 03:21:00,1.9705,1.9705,1.9705,1.9705,5600000.0
2008-05-07 03:22:00,1.97036,1.97036,1.97021,1.97027,25300000.0
2008-05-07 03:23:00,1.9705,1.9705,1.9705,1.9705,14200000.0
2008-05-07 03:24:00,1.9706,1.97065,1.9706,1.9706,77600000.0
2008-05-07 03:25:00,1.9706,1.9706,1.9704,1.9705,78200000.0
2008-05-07 03:26:00,1.9705,1.9705,1.9705,1.9705,5100000.0
2008-05-07 03:27:00,1.9705,1.9705,1.9705,1.9705,11800000.0
2008-05-07 03:28:00,1.9704,1.9705,1.97038,1.97038,3400000.0
2008-05-07 03:29:00,1.97065,1.97065,1.9705,1.97065,30700000.0
2008-05-07 03:30:00,1.9707,1.9708,1.9706,1.9706,93000000.0
2008-05-07 03:31:00,1.9706,1.9706,1.9705,1.9706,39200000.0
2008-05-07 03:32:00,1.9706,1.9706,1.9699,1.9699,86400000.0
2008-05-07 03:33:00,1.97,1.9701,1.9694,1.9696,193700001.0
2008-05-07 03:34:00,1.9696,1.9698,1.9695,1.9695,194500000.0
2008-05-07 03:35:00,1.9695,1.9696,1.9695,1.9695,243599996.0
2008-05-07 03:36:00,1.9697,1.9698,1.9697,1.9697,577099993.0
2008-05-07 03:37:00,1.9697,1.9697,1.9697,1.9697,84800000.0
2008-05-07 03:38:00,1.9697,1.9697,1.9695,1.9695,42200000.0
2008-05-07 03:39:00,1.9695,1.9695,1.9693,1.96935,143399999.0
2008-05-07 03:40:00,1.9694,1.96965,1.9693,1.96965,123900000.0
2008-05-07 03:41:00,1.96965,1.9697,1.9695,1.9696,84899999.0
2008-05-07 03:42:00,1.9696,1.9696,1.9696,1.9696,161800000.0
2008-05-07 03:43:00,1.9696,1.9696,1.9694,1.9694,42200000.0
2008-05-07 03:44:00,1.9694,1.9694,1.9694,1.9694,50600000.0
2008-05-07 03:45:00,1.9694,1.9694,1.96935,1.9694,22600000.0
2008-05-07 03:46:00,1.9694,1.9697,1.9693,1.9697,233900001.0
2008-05-07 03:47:00,1.9698,1.9699,1.9698,1.9699,41500000.0
2008-05-07 03:48:00,1.9699,1.9699,1.9699,1.9699,3500000.0
2008-05-07 03:49:00,1.97,1.97,1.97,1.97,208699999.0
2008-05-07 03:50:00,1.97,1.97,1.97,1.97,58800000.0
2008-05-07 03:51:00,1.96988,1.96996,1.96966,1.96987,75200000.0
2008-05-07 03:52:00,1.97,1.97,1.9696,1.9698,188799999.0
2008-05-07 03:53:00,1.9698,1.96985,1.9698,1.9698,220500000.0
2008-05-07 03:54:00,1.9698,1.9698,1.9698,1.9698,79200000.0
2008-05-07 03:55:00,1.9698,1.96985,1.9698,1.96985,68000000.0
2008-05-07 03:56:00,1.96985,1.97,1.9698,1.9698,31600000.0
2008-05-07 03:57:00,1.9698,1.97,1.9698,1.9698,231600000.0
2008-05-07 03:58:00,1.9698,1.9698,1.9698,1.9698,23300000.0
2008-05-07 03:59:00,1.9698,1.9698,1.96895,1.969,241100000.0
2008-05-07 04:00:00,1.96885,1.96895,1.9686,1.96885,286699999.0
2008-05-07 04:01:00,1.96885,1.9689,1.9687,1.9688,129600000.0
2008-05-07 04:02:00,1.9688,1.96895,1.96835,1.9685,239100000.0
2008-05-07 04:03:00,1.9684,1.9685,1.9683,1.9684,287900000.0
2008-05-07 04:04:00,1.96855,1.9688,1.9685,1.9685,53500000.0
2008-05-07 04:05:00,1.9685,1.9686,1.9684,1.9686,192000000.0
2008-05-07 04:06:00,1.9686,1.9686,1.9684,1.9684,169900000.0
2008-05-07 04:07:00,1.9685,1.9685,1.9683,1.9683,521099999.0
2008-05-07 04:08:00,1.9683,1.9684,1.968,1.9681,224599999.0
2008-05-07 04:09:00,1.9681,1.9684,1.9681,1.96835,54400000.0
2008-05-07 04:10:00,1.96835,1.96845,1.9681,1.96835,556899995.0
2008-05-07 04:11:00,1.9683,1.96845,1.9682,1.9684,285400000.0
2008-05-07 04:12:00,1.9683,1.9683,1.9683,1.9683,104600000.0
2008-05-07 04:13:00,1.9683,1.96855,1.9683,1.96855,190500000.0
2008-05-07 04:14:00,1.96855,1.96855,1.9683,1.9683,86500000.0
2008-05-07 04:15:00,1.9683,1.9684,1.9683,1.9683,139800000.0
2008-05-07 04:16:00,1.9683,1.96865,1.9683,1.9685,360600000.0
2008-05-07 04:17:00,1.9685,1.9687,1.9685,1.9685,151299997.0
2008-05-07 04:18:00,1.9685,1.9686,1.9685,1.9685,64099998.0
2008-05-07 04:19:00,1.9685,1.9686,1.9685,1.9686,39200000.0
2008-05-07 04:20:00,1.9686,1.969,1.9686,1.969,179200001.0
2008-05-07 04:21:00,1.969,1.9691,1.9686,1.9686,258000000.0
2008-05-07 04:22:00,1.9686,1.9691,1.96855,1.96865,273500000.0
2008-05-07 04:23:00,1.9686,1.96915,1.96855,1.96855,409700001.0
2008-05-07 04:24:00,1.9686,1.969,1.96855,1.969,119900000.0
2008-05-07 04:25:00,1.969,1.969,1.969,1.969,60500000.0
2008-05-07 04:26:00,1.969,1.9691,1.969,1.969,283600000.0
2008-05-07 04:27:00,1.969,1.9692,1.969,1.9692,90700000.0
2008-05-07 04:28:00,1.96887,1.96888,1.96856,1.96875,50000000.0
2008-05-07 04:29:00,1.9692,1.96925,1.9692,1.9692,266500000.0
2008-05-07 04:30:00,1.9692,1.9692,1.9692,1.9692,4600000.0
2008-05-07 04:31:00,1.96891,1.96909,1.96878,1.96892,66000000.0
2008-05-07 04:32:00,1.9692,1.9692,1.969,1.969,156200000.0
2008-05-07 04:33:00,1.969,1.969,1.969,1.969,91500000.0
2008-05-07 04:34:00,1.969,1.9692,1.969,1.969,48000000.0
2008-05-07 04:35:00,1.969,1.969,1.969,1.969,112700000.0
2008-05-07 04:36:00,1.969,1.969,1.96865,1.96865,149599999.0
2008-05-07 04:37:00,1.96865,1.96865,1.9685,1.9685,184600000.0
2008-05-07 04:38:00,1.9685,1.96865,1.9685,1.9685,173300000.0
2008-05-07 04:39:00,1.9685,1.9686,1.9685,1.9686,131099999.0
2008-05-07 04:40:00,1.9686,1.969,1.9686,1.9688,172800000.0
2008-05-07 04:41:00,1.9688,1.9688,1.9686,1.9686,28000000.0
2008-05-07 04:42:00,1.96835,1.96853,1.96835,1.96853,18000000.0
2008-05-07 04:43:00,1.9687,1.9688,1.9687,1.9688,211600000.0
2008-05-07 04:44:00,1.9688,1.9688,1.9688,1.9688,21600000.0
2008-05-07 04:45:00,1.9688,1.9688,1.9688,1.9688,32000000.0
2008-05-07 04:46:00,1.9688,1.9688,1.9687,1.9687,196700000.0
2008-05-07 04:47:00,1.9687,1.9687,1.9687,1.9687,312400000.0
2008-05-07 04:48:00,1.9687,1.9689,1.9687,1.9689,46900000.0
2008-05-07 04:49:00,1.9689,1.9689,1.9687,1.96885,76700000.0
2008-05-07 04:50:00,1.9689,1.9689,1.9687,1.9688,147799998.0
2008-05-07 04:51:00,1.9688,1.9688,1.9685,1.9685,182100000.0
2008-05-07 04:52:00,1.9685,1.9687,1.9685,1.9686,180000000.0
2008-05-07 04:53:00,1.9686,1.9687,1.9686,1.9686,375000001.0
2008-05-07 04:54:00,1.9686,1.9687,1.9686,1.9686,354300001.0
2008-05-07 04:55:00,1.9687,1.96885,1.9686,1.9686,237800000.0
2008-05-07 04:56:00,1.96885,1.969,1.9687,1.9687,202799999.0
2008-05-07 04:57:00,1.9687,1.9687,1.9687,1.9687,18200000.0
2008-05-07 04:58:00,1.9687,1.9688,1.9687,1.9688,59299999.0
2008-05-07 04:59:00,1.9688,1.9688,1.9688,1.9688,3500000.0
2008-05-07 05:00:00,1.9688,1.969,1.9687,1.9687,136100000.0
2008-05-07 05:01:00,1.9687,1.9687,1.9685,1.9685,146400000.0
2008-05-07 05:02:00,1.9686,1.96865,1.96835,1.9684,403100003.0
2008-05-07 05:03:00,1.9684,1.9685,1.9684,1.9685,473000000.0
2008-05-07 05:04:00,1.96855,1.96865,1.96815,1.96845,121900000.0
2008-05-07 05:05:00,1.96845,1.96875,1.96845,1.9686,237799996.0
2008-05-07 05:06:00,1.9686,1.9687,1.9684,1.9684,45100000.0
2008-05-07 05:07:00,1.96823,1.96839,1.96823,1.96835,66900000.0
2008-05-07 05:08:00,1.9684,1.9686,1.9684,1.9686,216600000.0
2008-05-07 05:09:00,1.9686,1.9686,1.9686,1.9686,33200000.0
2008-05-07 05:10:00,1.9686,1.9686,1.9686,1.9686,17700000.0
2008-05-07 05:11:00,1.9686,1.9686,1.9686,1.9686,20100000.0
2008-05-07 05:12:00,1.9686,1.9686,1.9686,1.9686,17700000.0
2008-05-07 05:13:00,1.9686,1.9686,1.9686,1.9686,35800000.0
2008-05-07 05:14:00,1.9686,1.9686,1.9686,1.9686,16800000.0
2008-05-07 05:15:00,1.9687,1.96885,1.9686,1.9686,186600000.0
2008-05-07 05:16:00,1.9687,1.96885,1.9686,1.96885,165000000.0
2008-05-07 05:17:00,1.96885,1.96885,1.9688,1.9688,8800000.0
2008-05-07 05:18:00,1.9688,1.969,1.9688,1.969,91800000.0
2008-05-07 05:19:00,1.969,1.969,1.9688,1.9688,103800000.0
2008-05-07 05:20:00,1.9688,1.9691,1.9688,1.969,49099999.0
2008-05-07 05:21:00,1.969,1.9692,1.969,1.9691,199900000.0
2008-05-07 05:22:00,1.9691,1.96925,1.9691,1.96925,72700000.0
2008-05-07 05:23:00,1.9692,1.9695,1.9692,1.96935,271300000.0
2008-05-07 05:24:00,1.9693,1.9693,1.9692,1.96925,63900000.0
2008-05-07 05:25:00,1.9692,1.9694,1.9691,1.9691,139799998.0
2008-05-07 05:26:00,1.9691,1.9691,1.9691,1.9691,5900000.0
2008-05-07 05:27:00,1.9691,1.96945,1.9691,1.96945,266300001.0
2008-05-07 05:28:00,1.9695,1.96975,1.96925,1.9696,149100000.0
2008-05-07 05:29:00,1.9696,1.9696,1.96955,1.9696,60000000.0
2008-05-07 05:30:00,1.9696,1.9696,1.96945,1.96955,36000000.0
2008-05-07 05:31:00,1.96955,1.9696,1.96955,1.96955,20000000.0
2008-05-07 05:32:00,1.96955,1.9696,1.9694,1.9696,139200000.0
2008-05-07 05:33:00,1.9696,1.9698,1.9696,1.9697,24000000.0
2008-05-07 05:34:00,1.9697,1.9697,1.9695,1.9695,93100000.0
2008-05-07 05:35:00,1.9695,1.96975,1.9695,1.9697,110500000.0
2008-05-07 05:36:00,1.9697,1.96975,1.9695,1.9695,164500000.0
2008-05-07 05:37:00,1.9695,1.9695,1.9695,1.9695,111800000.0
2008-05-07 05:38:00,1.96937,1.96943,1.96918,1.96933,9850000.0
2008-05-07 05:39:00,1.9695,1.9696,1.9695,1.9695,46800000.0
2008-05-07 05:40:00,1.9695,1.9695,1.9695,1.9695,6800000.0
2008-05-07 05:41:00,1.9695,1.9695,1.9695,1.9695,84800000.0
2008-05-07 05:42:00,1.9695,1.9696,1.9695,1.9695,30800000.0
2008-05-07 05:43:00,1.9695,1.9695,1.9694,1.9694,97500000.0
2008-05-07 05:44:00,1.9694,1.9694,1.9693,1.9694,168400000.0
2008-05-07 05:45:00,1.9694,1.9694,1.9694,1.9694,59800000.0
2008-05-07 05:46:00,1.9694,1.9694,1.9694,1.9694,34800000.0
2008-05-07 05:47:00,1.9695,1.9695,1.9694,1.9695,42400001.0
2008-05-07 05:48:00,1.9695,1.9695,1.9695,1.9695,13300000.0
2008-05-07 05:49:00,1.9696,1.9696,1.9695,1.9695,11000000.0
2008-05-07 05:50:00,1.9695,1.9695,1.9695,1.9695,9100000.0
2008-05-07 05:51:00,1.9695,1.9695,1.96935,1.9694,53400000.0
2008-05-07 05:52:00,1.9694,1.9695,1.9694,1.9695,33600000.0
2008-05-07 05:53:00,1.9695,1.96985,1.9695,1.9695,95800000.0
2008-05-07 05:54:00,1.9696,1.9696,1.9694,1.9696,125199999.0
2008-05-07 05:55:00,1.9696,1.9698,1.9696,1.96965,126500000.0
2008-05-07 05:56:00,1.96965,1.96965,1.9696,1.96965,16800000.0
2008-05-07 05:57:00,1.96965,1.96965,1.9695,1.9695,20000000.0
2008-05-07 05:58:00,1.9695,1.9695,1.9695,1.9695,49600000.0
2008-05-07 05:59:00,1.96942,1.96942,1.9693,1.96931,39200000.0
2008-05-07 06:00:00,1.9695,1.9695,1.9695,1.9695,4800000.0
2008-05-07 06:01:00,1.9695,1.9695,1.9695,1.9695,11200000.0
2008-05-07 06:02:00,1.9695,1.9696,1.9695,1.9696,44800000.0
2008-05-07 06:03:00,1.9696,1.9696,1.9696,1.9696,5600000.0
2008-05-07 06:04:00,1.9697,1.9697,1.9697,1.9697,3070000.0
2008-05-07 06:05:00,1.9697,1.9697,1.96945,1.96945,19550000.0
2008-05-07 06:06:00,1.9697,1.9697,1.9695,1.9695,10890000.0
2008-05-07 06:07:00,1.9695,1.9696,1.9695,1.9696,29600000.0
2008-05-07 06:08:00,1.9696,1.9696,1.9696,1.9696,11200000.0
2008-05-07 06:09:00,1.9696,1.9696,1.9695,1.9696,48600000.0
2008-05-07 06:10:00,1.9696,1.9696,1.9696,1.9696,20000000.0
2008-05-07 06:11:00,1.96938,1.96938,1.96936,1.96938,3350000.0
2008-05-07 06:12:00,1.9696,1.9696,1.9696,1.9696,20800000.0
2008-05-07 06:13:00,1.9696,1.9696,1.96955,1.9696,22400000.0
2008-05-07 06:14:00,1.9696,1.9697,1.9696,1.9697,20800000.0
2008-05-07 06:15:00,1.9697,1.9697,1.96955,1.9696,33600000.0
2008-05-07 06:16:00,1.9697,1.96985,1.9696,1.9696,76400000.0
2008-05-07 06:17:00,1.96946,1.96948,1.96935,1.96948,19200000.0
2008-05-07 06:18:00,1.96931,1.96951,1.96931,1.96932,122800000.0
2008-05-07 06:19:00,1.96938,1.96944,1.96926,1.96939,61600000.0
2008-05-07 06:20:00,1.96949,1.96954,1.96942,1.96943,100000000.0
2008-05-07 06:21:00,1.9696,1.9696,1.9696,1.9696,800000.0
2008-05-07 06:22:00,1.9694,1.9694,1.9693,1.96938,12700000.0
2008-05-07 06:23:00,1.9696,1.97,1.9696,1.97,120199998.0
2008-05-07 06:24:00,1.97,1.9702,1.97,1.9702,50000000.0
2008-05-07 06:25:00,1.9702,1.9702,1.9702,1.9702,9700000.0
2008-05-07 06:26:00,1.9703,1.9703,1.9702,1.97025,71800000.0
2008-05-07 06:27:00,1.97025,1.9706,1.9702,1.9706,224900000.0
2008-05-07 06:28:00,1.9706,1.97095,1.9706,1.9709,87600000.0
2008-05-07 06:29:00,1.9709,1.9709,1.9709,1.9709,800000.0
2008-05-07 06:30:00,1.9709,1.9709,1.97035,1.9705,390000001.0
2008-05-07 06:31:00,1.9705,1.9707,1.9705,1.9707,86900000.0
2008-05-07 06:32:00,1.9707,1.9707,1.9707,1.9707,1600000.0
2008-05-07 06:33:00,1.97047,1.97063,1.97047,1.97063,26200000.0
2008-05-07 06:34:00,1.97053,1.97057,1.97021,1.97048,106600000.0
2008-05-07 06:35:00,1.9707,1.9707,1.97045,1.97045,155900000.0
2008-05-07 06:36:00,1.97045,1.97045,1.9703,1.9703,153800000.0
2008-05-07 06:37:00,1.97035,1.9705,1.9703,1.9705,138700001.0
2008-05-07 06:38:00,1.9704,1.9704,1.96975,1.96975,412900001.0
2008-05-07 06:39:00,1.96975,1.96975,1.96965,1.96965,13800000.0
2008-05-07 06:40:00,1.9697,1.97,1.9697,1.97,31900000.0
2008-05-07 06:41:00,1.97,1.97015,1.97,1.9701,191100001.0
2008-05-07 06:42:00,1.97,1.9701,1.97,1.9701,50199999.0
2008-05-07 06:43:00,1.9701,1.9701,1.9701,1.9701,4400000.0
2008-05-07 06:44:00,1.9701,1.9701,1.97,1.97,16000000.0
2008-05-07 06:45:00,1.97,1.9701,1.97,1.97,40500000.0
2008-05-07 06:46:00,1.97,1.9701,1.97,1.9701,116799997.0
2008-05-07 06:47:00,1.9701,1.9701,1.96975,1.96975,115300000.0
2008-05-07 06:48:00,1.96995,1.97015,1.96995,1.9701,170300000.0
2008-05-07 06:49:00,1.9701,1.9701,1.9701,1.9701,1500000.0
2008-05-07 06:50:00,1.96997,1.96999,1.96987,1.96987,68600000.0
2008-05-07 06:51:00,1.9701,1.9701,1.9701,1.9701,3500000.0
2008-05-07 06:52:00,1.9702,1.9702,1.9701,1.9701,53300000.0
2008-05-07 06:53:00,1.9701,1.9702,1.9701,1.9702,41600000.0
2008-05-07 06:54:00,1.9702,1.9702,1.9702,1.9702,3500000.0
2008-05-07 06:55:00,1.97,1.97007,1.96994,1.97002,177200000.0
2008-05-07 06:56:00,1.9702,1.9703,1.9702,1.9703,18200000.0
2008-05-07 06:57:00,1.9703,1.9703,1.9703,1.9703,31900000.0
2008-05-07 06:58:00,1.9703,1.9703,1.9703,1.9703,20000000.0
2008-05-07 06:59:00,1.9703,1.9703,1.9701,1.9703,159500000.0
2008-05-07 07:00:00,1.9703,1.9703,1.9703,1.9703,22900000.0
2008-05-07 07:01:00,1.9703,1.9703,1.97,1.9703,89200000.0
2008-05-07 07:02:00,1.9703,1.9703,1.9703,1.9703,3100000.0
2008-05-07 07:03:00,1.9703,1.9703,1.9703,1.9703,13400000.0
2008-05-07 07:04:00,1.9703,1.9705,1.9703,1.9705,61800000.0
2008-05-07 07:05:00,1.9705,1.9705,1.9703,1.9703,64100000.0
2008-05-07 07:06:00,1.9703,1.9703,1.9703,1.9703,5900000.0
2008-05-07 07:07:00,1.9703,1.9703,1.9703,1.9703,27300000.0
2008-05-07 07:08:00,1.9703,1.9706,1.9703,1.9706,125600000.0
2008-05-07 07:09:00,1.9706,1.9711,1.9706,1.9711,120600000.0
2008-05-07 07:10:00,1.97115,1.9712,1.97075,1.971,150700000.0
2008-05-07 07:11:00,1.971,1.97105,1.971,1.971,4300000.0
2008-05-07 07:12:00,1.971,1.971,1.9704,1.9705,250299997.0
2008-05-07 07:13:00,1.9707,1.9708,1.9707,1.9708,26200000.0
2008-05-07 07:14:00,1.9709,1.9711,1.9709,1.9711,29000000.0
2008-05-07 07:15:00,1.9711,1.9712,1.9709,1.9709,80999999.0
2008-05-07 07:16:00,1.9709,1.9711,1.9709,1.9711,230100002.0
2008-05-07 07:17:00,1.9711,1.9711,1.9709,1.9709,244400001.0
2008-05-07 07:18:00,1.9707,1.9709,1.9707,1.9709,76300000.0
2008-05-07 07:19:00,1.9708,1.9709,1.9708,1.9709,23000000.0
2008-05-07 07:20:00,1.9709,1.9709,1.9707,1.9707,16600000.0
2008-05-07 07:21:00,1.9707,1.9709,1.97065,1.9707,79100000.0
2008-05-07 07:22:00,1.9708,1.9708,1.9708,1.9708,27300000.0
2008-05-07 07:23:00,1.9708,1.9708,1.9708,1.9708,9000000.0
2008-05-07 07:24:00,1.9708,1.9708,1.9706,1.9706,9900000.0
2008-05-07 07:25:00,1.9706,1.9711,1.9706,1.97085,130600001.0
2008-05-07 07:26:00,1.97085,1.97085,1.9708,1.9708,13900000.0
2008-05-07 07:27:00,1.97085,1.97085,1.9706,1.9706,49900000.0
2008-05-07 07:28:00,1.97055,1.9706,1.97055,1.97055,5200000.0
2008-05-07 07:29:00,1.97046,1.97049,1.97032,1.97033,197600000.0
2008-05-07 07:30:00,1.9706,1.9706,1.97055,1.9706,3400000.0
2008-05-07 07:31:00,1.97055,1.9706,1.97055,1.97055,13700000.0
2008-05-07 07:32:00,1.9706,1.9709,1.97055,1.9709,135900000.0
2008-05-07 07:33:00,1.97095,1.971,1.97065,1.971,258700000.0
2008-05-07 07:34:00,1.971,1.9712,1.97065,1.97105,125400000.0
2008-05-07 07:35:00,1.971,1.9711,1.9708,1.97085,192200000.0
2008-05-07 07:36:00,1.97085,1.97095,1.97065,1.97085,181000000.0
2008-05-07 07:37:00,1.97085,1.9709,1.9704,1.9704,67400000.0
2008-05-07 07:38:00,1.9704,1.9704,1.9701,1.9701,75800000.0
2008-05-07 07:39:00,1.9701,1.9702,1.9699,1.9699,334200000.0
2008-05-07 07:40:00,1.9699,1.97,1.9696,1.9698,166800000.0
2008-05-07 07:41:00,1.96985,1.96985,1.96955,1.96965,131900000.0
2008-05-07 07:42:00,1.96965,1.96965,1.9692,1.96935,105600000.0
2008-05-07 07:43:00,1.96925,1.9695,1.96925,1.96935,55100000.0
2008-05-07 07:44:00,1.9694,1.9696,1.9693,1.9693,132800000.0
2008-05-07 07:45:00,1.9693,1.9694,1.9692,1.9694,69700000.0
2008-05-07 07:46:00,1.9694,1.9694,1.96925,1.9694,52000000.0
2008-05-07 07:47:00,1.9694,1.9694,1.969,1.96905,72000000.0
2008-05-07 07:48:00,1.96905,1.96915,1.969,1.96915,121000000.0
2008-05-07 07:49:00,1.96915,1.96915,1.969,1.969,72800000.0
2008-05-07 07:50:00,1.969,1.969,1.9689,1.969,115200000.0
2008-05-07 07:51:00,1.969,1.969,1.9686,1.9686,206300000.0
2008-05-07 07:52:00,1.9686,1.9686,1.9681,1.96835,281500000.0
2008-05-07 07:53:00,1.96835,1.9686,1.9682,1.9685,219100000.0
2008-05-07 07:54:00,1.9685,1.96875,1.96835,1.96875,120300000.0
2008-05-07 07:55:00,1.9687,1.9689,1.96855,1.9688,114200000.0
2008-05-07 07:56:00,1.9688,1.9688,1.96835,1.96845,47000000.0
2008-05-07 07:57:00,1.9684,1.9685,1.9681,1.9681,232100000.0
2008-05-07 07:58:00,1.9681,1.96865,1.9681,1.9684,213900000.0
2008-05-07 07:59:00,1.9684,1.96865,1.9683,1.9685,245800000.0
2008-05-07 08:00:00,1.96845,1.9696,1.9683,1.9696,267200000.0
2008-05-07 08:01:00,1.9696,1.9696,1.96935,1.9695,137300000.0
2008-05-07 08:02:00,1.9695,1.9698,1.96925,1.9693,107900000.0
2008-05-07 08:03:00,1.9693,1.96945,1.96905,1.9692,418000000.0
2008-05-07 08:04:00,1.9692,1.9692,1.9687,1.9687,212200000.0
2008-05-07 08:05:00,1.9687,1.9687,1.9683,1.96845,339900001.0
2008-05-07 08:06:00,1.96845,1.9686,1.96845,1.9686,141300000.0
2008-05-07 08:07:00,1.9686,1.969,1.96845,1.96845,133700000.0
2008-05-07 08:08:00,1.96845,1.9685,1.9684,1.9685,370300000.0
2008-05-07 08:09:00,1.9685,1.9686,1.96845,1.9686,121800000.0
2008-05-07 08:10:00,1.9686,1.9688,1.9684,1.9686,304800000.0
2008-05-07 08:11:00,1.9686,1.9687,1.96845,1.9686,191600000.0
2008-05-07 08:12:00,1.9686,1.9687,1.9685,1.96855,95700000.0
2008-05-07 08:13:00,1.9686,1.96895,1.9685,1.9688,380800000.0
2008-05-07 08:14:00,1.9688,1.96895,1.9688,1.96895,37800000.0
2008-05-07 08:15:00,1.96895,1.96905,1.9688,1.9688,92700000.0
2008-05-07 08:16:00,1.9688,1.9691,1.9687,1.9689,292399999.0
2008-05-07 08:17:00,1.9689,1.9692,1.9688,1.9689,412000000.0
2008-05-07 08:18:00,1.96895,1.96895,1.96855,1.96855,322299999.0
2008-05-07 08:19:00,1.96855,1.96875,1.9683,1.9685,302700000.0
2008-05-07 08:20:00,1.9685,1.96855,1.9684,1.9685,182399999.0
2008-05-07 08:21:00,1.9685,1.9686,1.9684,1.9685,188100000.0
2008-05-07 08:22:00,1.9685,1.96875,1.9684,1.9685,305800000.0
2008-05-07 08:23:00,1.9685,1.9685,1.9683,1.9685,273700000.0
2008-05-07 08:24:00,1.9684,1.9684,1.968,1.9682,515700001.0
2008-05-07 08:25:00,1.9682,1.96835,1.9682,1.9682,701200001.0
2008-05-07 08:26:00,1.96825,1.96835,1.9667,1.9667,468950000.0
2008-05-07 08:27:00,1.9668,1.9675,1.9666,1.9671,217750001.0
2008-05-07 08:28:00,1.9671,1.96775,1.9665,1.9665,380860001.0
2008-05-07 08:29:00,1.9665,1.96685,1.96615,1.96665,169980000.0
2008-05-07 08:30:00,1.9667,1.9669,1.96595,1.96595,577820000.0
2008-05-07 08:31:00,1.96595,1.96625,1.96525,1.96605,323500000.0
2008-05-07 08:32:00,1.96605,1.96605,1.96525,1.9657,283300000.0
2008-05-07 08:33:00,1.9657,1.9663,1.9657,1.96625,264300000.0
2008-05-07 08:34:00,1.96625,1.96645,1.96525,1.9654,182900000.0
2008-05-07 08:35:00,1.96535,1.9658,1.96525,1.96555,210100000.0
2008-05-07 08:36:00,1.96555,1.96575,1.96555,1.96565,281200000.0
2008-05-07 08:37:00,1.96565,1.96575,1.9654,1.96575,203700000.0
2008-05-07 08:38:00,1.96575,1.966,1.96505,1.96545,297000000.0
2008-05-07 08:39:00,1.96545,1.9659,1.96545,1.96575,119000000.0
2008-05-07 08:40:00,1.96575,1.9663,1.96575,1.96625,253600000.0
2008-05-07 08:41:00,1.9663,1.96635,1.96575,1.96605,217700000.0
2008-05-07 08:42:00,1.96605,1.9663,1.966,1.9661,189200000.0
2008-05-07 08:43:00,1.9661,1.96645,1.966,1.96615,197399999.0
2008-05-07 08:44:00,1.96615,1.96655,1.966,1.96655,127200000.0
2008-05-07 08:45:00,1.96655,1.9667,1.9663,1.96645,64300000.0
2008-05-07 08:46:00,1.9664,1.9666,1.96635,1.96655,140600000.0
2008-05-07 08:47:00,1.96655,1.9668,1.96645,1.96655,63900000.0
2008-05-07 08:48:00,1.96655,1.9666,1.96625,1.96635,173800000.0
2008-05-07 08:49:00,1.9663,1.96645,1.96505,1.96505,245500000.0
2008-05-07 08:50:00,1.96505,1.96605,1.96505,1.9653,288900000.0
2008-05-07 08:51:00,1.96525,1.96535,1.96325,1.96365,427200000.0
2008-05-07 08:52:00,1.96365,1.96425,1.96335,1.96425,279600000.0
2008-05-07 08:53:00,1.96425,1.9645,1.9642,1.9644,309500000.0
2008-05-07 08:54:00,1.96445,1.96475,1.9642,1.9646,209000000.0
2008-05-07 08:55:00,1.9646,1.96515,1.9642,1.96425,206200000.0
2008-05-07 08:56:00,1.96425,1.9644,1.96375,1.96405,480800000.0
2008-05-07 08:57:00,1.96405,1.96415,1.96375,1.96415,205100000.0
2008-05-07 08:58:00,1.9641,1.9641,1.96215,1.96265,175750000.0
2008-05-07 08:59:00,1.9627,1.9632,1.9627,1.96315,182300000.0
2008-05-07 09:00:00,1.963,1.9632,1.96275,1.96285,128800000.0
2008-05-07 09:01:00,1.9628,1.9629,1.96165,1.96205,238800000.0
2008-05-07 09:02:00,1.96205,1.96205,1.96175,1.96195,347400000.0
2008-05-07 09:03:00,1.96195,1.9623,1.96195,1.96225,56100000.0
2008-05-07 09:04:00,1.96235,1.9624,1.96165,1.96205,144000001.0
2008-05-07 09:05:00,1.96205,1.9626,1.9608,1.96155,120900000.0
2008-05-07 09:06:00,1.9615,1.9617,1.96095,1.96105,107900000.0
2008-05-07 09:07:00,1.96105,1.9613,1.96095,1.9613,112000000.0
2008-05-07 09:08:00,1.96135,1.962,1.96125,1.9618,142400000.0
2008-05-07 09:09:00,1.96175,1.96225,1.96175,1.96185,127100000.0
2008-05-07 09:10:00,1.96185,1.9619,1.9613,1.9615,89600000.0
2008-05-07 09:11:00,1.9615,1.962,1.96145,1.9619,116700000.0
2008-05-07 09:12:00,1.9619,1.96235,1.9619,1.9623,26900000.0
2008-05-07 09:13:00,1.96225,1.96275,1.96225,1.96265,134700000.0
2008-05-07 09:14:00,1.9626,1.96275,1.9622,1.9623,82600000.0
2008-05-07 09:15:00,1.9623,1.96265,1.9623,1.96255,46100000.0
2008-05-07 09:16:00,1.9625,1.96265,1.9624,1.9624,33300000.0
2008-05-07 09:17:00,1.9624,1.9624,1.96205,1.96205,40800000.0
2008-05-07 09:18:00,1.9621,1.9621,1.96105,1.9613,80900000.0
2008-05-07 09:19:00,1.9613,1.9615,1.96115,1.96145,52400000.0
2008-05-07 09:20:00,1.9614,1.96165,1.9614,1.96155,29900000.0
2008-05-07 09:21:00,1.9616,1.96175,1.96135,1.9615,63700000.0
2008-05-07 09:22:00,1.9615,1.9617,1.9612,1.9615,69900000.0
2008-05-07 09:23:00,1.96145,1.96145,1.96105,1.9612,50300000.0
2008-05-07 09:24:00,1.96125,1.9614,1.96115,1.96135,61900000.0
2008-05-07 09:25:00,1.9614,1.96145,1.9594,1.96,157100000.0
2008-05-07 09:26:00,1.96,1.9604,1.9592,1.9598,197400000.0
2008-05-07 09:27:00,1.9598,1.96025,1.9596,1.96025,119300000.0
2008-05-07 09:28:00,1.96025,1.9609,1.96025,1.9604,98000000.0
2008-05-07 09:29:00,1.96035,1.9607,1.96035,1.96065,54400000.0
2008-05-07 09:30:00,1.96065,1.96075,1.96015,1.9602,100700000.0
2008-05-07 09:31:00,1.9602,1.9604,1.96,1.9603,148900000.0
2008-05-07 09:32:00,1.96035,1.96075,1.96035,1.9606,108900000.0
2008-05-07 09:33:00,1.9605,1.96065,1.9603,1.96045,126300000.0
2008-05-07 09:34:00,1.9604,1.96045,1.9597,1.96,145100000.0
2008-05-07 09:35:00,1.9601,1.9609,1.96,1.9607,99400000.0
2008-05-07 09:36:00,1.9607,1.9619,1.9607,1.9619,158600000.0
2008-05-07 09:37:00,1.9619,1.9625,1.9617,1.96225,207800000.0
2008-05-07 09:38:00,1.9623,1.96295,1.9622,1.96235,125100000.0
2008-05-07 09:39:00,1.9623,1.96245,1.9623,1.9624,49500000.0
2008-05-07 09:40:00,1.9624,1.96265,1.9623,1.96265,62700000.0
2008-05-07 09:41:00,1.96275,1.96285,1.96265,1.96275,40500000.0
2008-05-07 09:42:00,1.96285,1.96325,1.96245,1.9625,94900000.0
2008-05-07 09:43:00,1.9625,1.9625,1.96205,1.9622,39450000.0
2008-05-07 09:44:00,1.9622,1.9624,1.9622,1.9623,19100000.0
2008-05-07 09:45:00,1.96225,1.96265,1.9622,1.96255,83500000.0
2008-05-07 09:46:00,1.9626,1.9629,1.96245,1.9629,71900000.0
2008-05-07 09:47:00,1.96285,1.963,1.9625,1.96265,76400000.0
2008-05-07 09:48:00,1.96255,1.96265,1.9621,1.9621,95200000.0
2008-05-07 09:49:00,1.9622,1.96235,1.962,1.9623,34300000.0
2008-05-07 09:50:00,1.96235,1.96245,1.96225,1.96235,77700000.0
2008-05-07 09:51:00,1.96245,1.96255,1.9622,1.9625,47500000.0
2008-05-07 09:52:00,1.96255,1.96265,1.96205,1.9623,53400000.0
2008-05-07 09:53:00,1.96225,1.96225,1.9622,1.96225,15900000.0
2008-05-07 09:54:00,1.9622,1.96265,1.9622,1.96255,69400000.0
2008-05-07 09:55:00,1.96255,1.96255,1.9622,1.9623,93500000.0
2008-05-07 09:56:00,1.96225,1.96245,1.9622,1.96235,46900000.0
2008-05-07 09:57:00,1.96235,1.96305,1.96235,1.96275,96900000.0
2008-05-07 09:58:00,1.96285,1.9632,1.96275,1.96315,110800000.0
2008-05-07 09:59:00,1.963,1.963,1.96255,1.96265,94400000.0
2008-05-07 10:00:00,1.96265,1.96265,1.96245,1.9626,72800000.0
2008-05-07 10:01:00,1.96265,1.96275,1.96255,1.9627,35900000.0
2008-05-07 10:02:00,1.96265,1.96295,1.96255,1.9629,60800000.0
2008-05-07 10:03:00,1.9629,1.9629,1.9625,1.9625,52900000.0
2008-05-07 10:04:00,1.96255,1.96255,1.9623,1.96245,36500000.0
2008-05-07 10:05:00,1.9624,1.9629,1.96235,1.9629,37700000.0
2008-05-07 10:06:00,1.9629,1.9631,1.96285,1.96295,86400000.0
2008-05-07 10:07:00,1.96285,1.9634,1.96285,1.9633,175200000.0
2008-05-07 10:08:00,1.96325,1.9638,1.96325,1.9638,178900000.0
2008-05-07 10:09:00,1.9639,1.9646,1.9638,1.964,297600000.0
2008-05-07 10:10:00,1.96405,1.96445,1.96405,1.96405,137300000.0
2008-05-07 10:11:00,1.964,1.964,1.9637,1.9637,359700000.0
2008-05-07 10:12:00,1.9637,1.96375,1.96315,1.96315,134500000.0
2008-05-07 10:13:00,1.9632,1.9632,1.96275,1.96285,221500000.0
2008-05-07 10:14:00,1.963,1.963,1.96265,1.96265,82400000.0
2008-05-07 10:15:00,1.9627,1.96275,1.9625,1.96255,95200000.0
2008-05-07 10:16:00,1.9626,1.9626,1.9622,1.9622,117600000.0
2008-05-07 10:17:00,1.9622,1.9622,1.9619,1.962,129000000.0
2008-05-07 10:18:00,1.962,1.962,1.9616,1.9617,98300000.0
2008-05-07 10:19:00,1.96165,1.96165,1.9612,1.96125,131700000.0
2008-05-07 10:20:00,1.9613,1.9613,1.9605,1.96075,184500000.0
2008-05-07 10:21:00,1.96075,1.961,1.9603,1.9605,106100000.0
2008-05-07 10:22:00,1.96055,1.96065,1.9596,1.96015,181300000.0
2008-05-07 10:23:00,1.96015,1.9603,1.9596,1.9599,205900000.0
2008-05-07 10:24:00,1.95985,1.95995,1.95955,1.9597,89700000.0
2008-05-07 10:25:00,1.95965,1.95985,1.9595,1.95965,86700000.0
2008-05-07 10:26:00,1.9597,1.95975,1.9596,1.95975,66900000.0
2008-05-07 10:27:00,1.95975,1.9598,1.95955,1.95955,81150000.0
2008-05-07 10:28:00,1.9596,1.9596,1.95755,1.95815,368800000.0
2008-05-07 10:29:00,1.95815,1.9585,1.9575,1.9575,79100000.0
2008-05-07 10:30:00,1.95745,1.95745,1.95445,1.9562,134775000.0
2008-05-07 10:31:00,1.95615,1.95635,1.95555,1.956,115700000.0
2008-05-07 10:32:00,1.95595,1.957,1.9559,1.957,139500000.0
2008-05-07 10:33:00,1.95685,1.9574,1.95665,1.957,140500000.0
2008-05-07 10:34:00,1.957,1.95735,1.957,1.9571,96200000.0
2008-05-07 10:35:00,1.95705,1.958,1.95705,1.95785,200100000.0
2008-05-07 10:36:00,1.95785,1.9581,1.9576,1.95775,243500000.0
2008-05-07 10:37:00,1.95775,1.9581,1.95755,1.9579,114500000.0
2008-05-07 10:38:00,1.95755,1.9587,1.95755,1.95825,245900000.0
2008-05-07 10:39:00,1.9583,1.959,1.9583,1.95875,137600000.0
2008-05-07 10:40:00,1.9587,1.95885,1.95855,1.9588,120200000.0
2008-05-07 10:41:00,1.95885,1.95885,1.9584,1.9584,87100000.0
2008-05-07 10:42:00,1.9584,1.9587,1.9583,1.9587,47200000.0
2008-05-07 10:43:00,1.9587,1.9587,1.9585,1.9585,53800000.0
2008-05-07 10:44:00,1.9585,1.9585,1.958,1.9581,132100000.0
2008-05-07 10:45:00,1.9581,1.95845,1.95795,1.9582,98683419.0
2008-05-07 10:46:00,1.95815,1.95825,1.9581,1.9582,47100000.0
2008-05-07 10:47:00,1.9582,1.9583,1.9578,1.9578,92300000.0
2008-05-07 10:48:00,1.9578,1.95835,1.9578,1.95815,137800000.0
2008-05-07 10:49:00,1.95815,1.95825,1.95785,1.95805,113200000.0
2008-05-07 10:50:00,1.95805,1.95815,1.9578,1.9578,77500000.0
2008-05-07 10:51:00,1.9578,1.95785,1.9576,1.95765,73800000.0
2008-05-07 10:52:00,1.9576,1.95775,1.9575,1.9575,231000000.0
2008-05-07 10:53:00,1.95755,1.9576,1.9573,1.95735,142400000.0
2008-05-07 10:54:00,1.9574,1.95745,1.95715,1.9572,54000000.0
2008-05-07 10:55:00,1.95715,1.95745,1.95705,1.9573,51050000.0
2008-05-07 10:56:00,1.9573,1.9575,1.9572,1.95745,58600000.0
2008-05-07 10:57:00,1.95745,1.95765,1.95725,1.9576,104750000.0
2008-05-07 10:58:00,1.9577,1.95825,1.9577,1.95805,73950000.0
2008-05-07 10:59:00,1.958,1.95825,1.95795,1.95815,117200000.0
2008-05-07 11:00:00,1.95815,1.95815,1.95675,1.9572,215850000.0
2008-05-07 11:01:00,1.9572,1.9575,1.95695,1.95735,178750000.0
2008-05-07 11:02:00,1.95745,1.95775,1.95735,1.95755,124400000.0
2008-05-07 11:03:00,1.95755,1.95785,1.9575,1.95775,88600000.0
2008-05-07 11:04:00,1.9578,1.9581,1.9576,1.95805,76850000.0
2008-05-07 11:05:00,1.9581,1.95835,1.95785,1.95805,95750000.0
2008-05-07 11:06:00,1.958,1.9581,1.9576,1.9576,72400000.0
2008-05-07 11:07:00,1.9576,1.9577,1.95745,1.9575,119000000.0
2008-05-07 11:08:00,1.95755,1.95775,1.9575,1.95775,92000000.0
2008-05-07 11:09:00,1.9578,1.958,1.9578,1.95795,10800000.0
2008-05-07 11:10:00,1.9579,1.95805,1.95785,1.958,27200000.0
2008-05-07 11:11:00,1.95805,1.95805,1.9578,1.95785,47600000.0
2008-05-07 11:12:00,1.95795,1.9588,1.9579,1.95875,82900000.0
2008-05-07 11:13:00,1.9588,1.9588,1.95825,1.9583,94500000.0
2008-05-07 11:14:00,1.9583,1.95865,1.95795,1.958,68950000.0
2008-05-07 11:15:00,1.958,1.958,1.95725,1.95745,114500000.0
2008-05-07 11:16:00,1.95745,1.95765,1.9573,1.95745,118650000.0
2008-05-07 11:17:00,1.9574,1.9574,1.95685,1.9572,172300000.0
2008-05-07 11:18:00,1.95715,1.9577,1.95715,1.9577,117800000.0
2008-05-07 11:19:00,1.9577,1.9577,1.95715,1.9572,76700000.0
2008-05-07 11:20:00,1.95725,1.9575,1.95725,1.9575,106350000.0
2008-05-07 11:21:00,1.9575,1.95775,1.9574,1.95775,157600000.0
2008-05-07 11:22:00,1.95775,1.9581,1.9576,1.95805,118200000.0
2008-05-07 11:23:00,1.958,1.958,1.95655,1.9568,164500000.0
2008-05-07 11:24:00,1.95685,1.9571,1.9568,1.9571,134800000.0
2008-05-07 11:25:00,1.9571,1.9573,1.9571,1.95725,54050000.0
2008-05-07 11:26:00,1.9574,1.95745,1.95675,1.957,57400000.0
2008-05-07 11:27:00,1.95705,1.9576,1.95705,1.9576,29000000.0
2008-05-07 11:28:00,1.95765,1.95765,1.9574,1.95745,75100000.0
2008-05-07 11:29:00,1.95745,1.9583,1.95735,1.95815,92250000.0
2008-05-07 11:30:00,1.95815,1.9582,1.95795,1.958,131450000.0
2008-05-07 11:31:00,1.95805,1.95825,1.95785,1.958,100200000.0
2008-05-07 11:32:00,1.95795,1.95805,1.9579,1.958,36450000.0
2008-05-07 11:33:00,1.95795,1.95805,1.95795,1.95795,54800000.0
2008-05-07 11:34:00,1.95795,1.95795,1.95785,1.95785,29200000.0
2008-05-07 11:35:00,1.95785,1.95795,1.9578,1.9579,45800000.0
2008-05-07 11:36:00,1.95785,1.9579,1.9576,1.9577,56300000.0
2008-05-07 11:37:00,1.95775,1.95775,1.9577,1.9577,17600000.0
2008-05-07 11:38:00,1.9577,1.9578,1.9576,1.9576,19600000.0
2008-05-07 11:39:00,1.95765,1.95785,1.95765,1.95785,69800000.0
2008-05-07 11:40:00,1.95775,1.958,1.95775,1.958,18650000.0
2008-05-07 11:41:00,1.958,1.9583,1.958,1.9581,62200000.0
2008-05-07 11:42:00,1.95815,1.9582,1.958,1.9582,57450000.0
2008-05-07 11:43:00,1.95815,1.9583,1.95815,1.9582,21300000.0
2008-05-07 11:44:00,1.9582,1.9583,1.95815,1.9583,27300000.0
2008-05-07 11:45:00,1.9584,1.95885,1.95835,1.9587,127000000.0
2008-05-07 11:46:00,1.95875,1.95885,1.9582,1.95835,128100000.0
2008-05-07 11:47:00,1.9584,1.95845,1.9583,1.95845,43850000.0
2008-05-07 11:48:00,1.9585,1.95855,1.9583,1.9583,25300000.0
2008-05-07 11:49:00,1.9583,1.9583,1.95805,1.95805,57850000.0
2008-05-07 11:50:00,1.95805,1.95835,1.95805,1.9583,127100000.0
2008-05-07 11:51:00,1.95825,1.95835,1.9578,1.95785,96650000.0
2008-05-07 11:52:00,1.9579,1.9581,1.95785,1.95785,112800000.0
2008-05-07 11:53:00,1.95785,1.95785,1.95735,1.95735,111000000.0
2008-05-07 11:54:00,1.95735,1.9576,1.9572,1.9575,92850000.0
2008-05-07 11:55:00,1.9575,1.9575,1.95735,1.95745,35250000.0
2008-05-07 11:56:00,1.95745,1.95775,1.95725,1.95725,73250000.0
2008-05-07 11:57:00,1.95725,1.9573,1.95715,1.9572,100100000.0
2008-05-07 11:58:00,1.95715,1.9574,1.95715,1.95735,45800000.0
2008-05-07 11:59:00,1.9573,1.95775,1.9573,1.9576,100300000.0
2008-05-07 12:00:00,1.9576,1.95765,1.95705,1.9574,86700000.0
2008-05-07 12:01:00,1.9574,1.9575,1.95665,1.95675,87950000.0
2008-05-07 12:02:00,1.9569,1.95725,1.9566,1.95665,109500000.0
2008-05-07 12:03:00,1.9567,1.9571,1.95645,1.95645,136400000.0
2008-05-07 12:04:00,1.95645,1.95645,1.95565,1.95605,172800000.0
2008-05-07 12:05:00,1.9561,1.9564,1.9559,1.9559,133750000.0
2008-05-07 12:06:00,1.9559,1.95645,1.9559,1.9559,60300000.0
2008-05-07 12:07:00,1.95595,1.95605,1.9556,1.95565,98400000.0
2008-05-07 12:08:00,1.9556,1.95615,1.9556,1.95615,74000000.0
2008-05-07 12:09:00,1.9561,1.9561,1.95565,1.95565,86100000.0
2008-05-07 12:10:00,1.95565,1.9565,1.9556,1.95635,106600000.0
2008-05-07 12:11:00,1.95635,1.95715,1.9562,1.95715,95100000.0
2008-05-07 12:12:00,1.9571,1.95715,1.95685,1.9571,59600000.0
2008-05-07 12:13:00,1.95715,1.95765,1.95695,1.95725,143500000.0
2008-05-07 12:14:00,1.95725,1.9573,1.95695,1.95695,147900000.0
2008-05-07 12:15:00,1.95695,1.95695,1.9567,1.9567,112000000.0
2008-05-07 12:16:00,1.9567,1.95705,1.9567,1.95685,79200000.0
2008-05-07 12:17:00,1.95685,1.95695,1.9567,1.95695,98100000.0
2008-05-07 12:18:00,1.957,1.957,1.95665,1.957,92400000.0
2008-05-07 12:19:00,1.957,1.95705,1.95655,1.95655,51600000.0
2008-05-07 12:20:00,1.9566,1.95705,1.95655,1.95695,100000000.0
2008-05-07 12:21:00,1.957,1.9572,1.957,1.957,26600000.0
2008-05-07 12:22:00,1.957,1.9574,1.957,1.9572,115700000.0
2008-05-07 12:23:00,1.95715,1.95725,1.9571,1.9571,61600000.0
2008-05-07 12:24:00,1.9571,1.95725,1.957,1.95715,39000000.0
2008-05-07 12:25:00,1.95715,1.95725,1.95695,1.95695,50700000.0
2008-05-07 12:26:00,1.95695,1.95695,1.9566,1.9567,69900000.0
2008-05-07 12:27:00,1.9567,1.957,1.95655,1.95655,96800000.0
2008-05-07 12:28:00,1.95655,1.95695,1.95655,1.95695,84900000.0
2008-05-07 12:29:00,1.95695,1.9572,1.95695,1.95705,75900000.0
2008-05-07 12:30:00,1.95715,1.9576,1.95715,1.9573,108300000.0
2008-05-07 12:31:00,1.9573,1.9574,1.9572,1.95725,62100000.0
2008-05-07 12:32:00,1.9573,1.9573,1.957,1.95705,25200000.0
2008-05-07 12:33:00,1.95705,1.95745,1.95675,1.95745,87700000.0
2008-05-07 12:34:00,1.95745,1.95755,1.9572,1.95725,122400000.0
2008-05-07 12:35:00,1.95725,1.9575,1.9572,1.9573,119800000.0
2008-05-07 12:36:00,1.9573,1.9573,1.957,1.95705,76500000.0
2008-05-07 12:37:00,1.95705,1.9572,1.95705,1.95715,95100000.0
2008-05-07 12:38:00,1.9572,1.9575,1.95715,1.95745,89800000.0
2008-05-07 12:39:00,1.95755,1.95775,1.9574,1.95775,55900000.0
2008-05-07 12:40:00,1.9577,1.9578,1.9577,1.95775,30300000.0
2008-05-07 12:41:00,1.95775,1.95815,1.9576,1.9581,49100000.0
2008-05-07 12:42:00,1.95805,1.95825,1.9579,1.9581,91600000.0
2008-05-07 12:43:00,1.9581,1.9581,1.9578,1.9581,132200000.0
2008-05-07 12:44:00,1.95815,1.95815,1.9578,1.95785,68900000.0
2008-05-07 12:45:00,1.9578,1.95785,1.9577,1.95775,38000000.0
2008-05-07 12:46:00,1.95775,1.9578,1.9576,1.9578,95500000.0
2008-05-07 12:47:00,1.9578,1.9578,1.95775,1.95775,84200000.0
2008-05-07 12:48:00,1.95775,1.95775,1.9576,1.9577,91100000.0
2008-05-07 12:49:00,1.9577,1.95795,1.9577,1.95795,63900000.0
2008-05-07 12:50:00,1.95795,1.95795,1.9576,1.95775,55250000.0
2008-05-07 12:51:00,1.95775,1.9583,1.95775,1.9583,112400000.0
2008-05-07 12:52:00,1.9583,1.95885,1.9582,1.9586,124200000.0
2008-05-07 12:53:00,1.9586,1.9586,1.95805,1.95805,130600000.0
2008-05-07 12:54:00,1.95805,1.95805,1.95785,1.95785,90300000.0
2008-05-07 12:55:00,1.9579,1.958,1.9579,1.95795,76200000.0
2008-05-07 12:56:00,1.95795,1.958,1.9579,1.9579,33200000.0
2008-05-07 12:57:00,1.95785,1.95785,1.9578,1.9578,45800000.0
2008-05-07 12:58:00,1.9578,1.9578,1.9574,1.9574,64200000.0
2008-05-07 12:59:00,1.9574,1.9574,1.95705,1.9572,151100000.0
2008-05-07 13:00:00,1.9571,1.95735,1.95645,1.95665,151862500.0
2008-05-07 13:01:00,1.95665,1.95665,1.9563,1.9564,68500000.0
2008-05-07 13:02:00,1.9564,1.95665,1.95635,1.9564,143000000.0
2008-05-07 13:03:00,1.9564,1.9565,1.9564,1.9565,11000000.0
2008-05-07 13:04:00,1.9565,1.9567,1.95645,1.9567,57500000.0
2008-05-07 13:05:00,1.95675,1.95695,1.9567,1.95695,101100000.0
2008-05-07 13:06:00,1.957,1.95715,1.957,1.957,7500000.0
2008-05-07 13:07:00,1.957,1.95755,1.957,1.95735,61700000.0
2008-05-07 13:08:00,1.95735,1.9577,1.9573,1.9576,53500000.0
2008-05-07 13:09:00,1.9576,1.9576,1.9567,1.9568,78200000.0
2008-05-07 13:10:00,1.9568,1.95695,1.9567,1.95695,72500000.0
2008-05-07 13:11:00,1.95695,1.957,1.9566,1.9566,52900000.0
2008-05-07 13:12:00,1.9566,1.95715,1.9566,1.9571,167200000.0
2008-05-07 13:13:00,1.95715,1.95735,1.9571,1.95725,28100000.0
2008-05-07 13:14:00,1.95725,1.95725,1.9571,1.9572,25700000.0
2008-05-07 13:15:00,1.9572,1.95735,1.9572,1.9573,39700000.0
2008-05-07 13:16:00,1.95735,1.95745,1.9573,1.9574,10300000.0
2008-05-07 13:17:00,1.9574,1.9575,1.9572,1.9572,39300000.0
2008-05-07 13:18:00,1.95725,1.9573,1.95715,1.95725,15700000.0
2008-05-07 13:19:00,1.9573,1.95735,1.9572,1.9572,24000000.0
2008-05-07 13:20:00,1.95725,1.95765,1.95725,1.9576,52500000.0
2008-05-07 13:21:00,1.9576,1.9579,1.95745,1.95785,91400000.0
2008-05-07 13:22:00,1.9579,1.9579,1.9575,1.95755,80600000.0
2008-05-07 13:23:00,1.9576,1.95775,1.9576,1.95765,70800000.0
2008-05-07 13:24:00,1.95765,1.9578,1.9576,1.9578,30300000.0
2008-05-07 13:25:00,1.95775,1.95775,1.9576,1.9576,65100000.0
2008-05-07 13:26:00,1.9576,1.95765,1.9571,1.95735,85600000.0
2008-05-07 13:27:00,1.9574,1.95775,1.9574,1.95775,71000000.0
2008-05-07 13:28:00,1.95775,1.95785,1.9575,1.95755,164300000.0
2008-05-07 13:29:00,1.95755,1.95755,1.95735,1.95735,37685000.0
2008-05-07 13:30:00,1.95735,1.95735,1.95705,1.95725,49592500.0
2008-05-07 13:31:00,1.95725,1.95725,1.957,1.957,43500000.0
2008-05-07 13:32:00,1.95695,1.95695,1.9563,1.95645,55500000.0
2008-05-07 13:33:00,1.95645,1.9565,1.9563,1.95645,94900000.0
2008-05-07 13:34:00,1.95645,1.95675,1.9564,1.95675,65300000.0
2008-05-07 13:35:00,1.95675,1.9568,1.9567,1.9567,20500000.0
2008-05-07 13:36:00,1.95665,1.95665,1.956,1.9561,96700000.0
2008-05-07 13:37:00,1.9561,1.9561,1.95575,1.95605,166000000.0
2008-05-07 13:38:00,1.95605,1.95605,1.95585,1.95605,145100000.0
2008-05-07 13:39:00,1.95605,1.9562,1.95605,1.9562,40300000.0
2008-05-07 13:40:00,1.9562,1.95645,1.9562,1.9564,42900000.0
2008-05-07 13:41:00,1.95635,1.9564,1.9562,1.9562,21600000.0
2008-05-07 13:42:00,1.95625,1.9563,1.9561,1.9561,28200000.0
2008-05-07 13:43:00,1.95615,1.95615,1.956,1.9561,36600000.0
2008-05-07 13:44:00,1.956,1.9561,1.95565,1.9558,80500000.0
2008-05-07 13:45:00,1.95585,1.95585,1.95575,1.95575,37400000.0
2008-05-07 13:46:00,1.9557,1.95595,1.9557,1.95595,39600000.0
2008-05-07 13:47:00,1.956,1.9566,1.956,1.95655,82800000.0
2008-05-07 13:48:00,1.95655,1.9569,1.95655,1.9569,57300000.0
2008-05-07 13:49:00,1.9569,1.9569,1.95675,1.9568,45200000.0
2008-05-07 13:50:00,1.95695,1.95695,1.95675,1.9568,16500000.0
2008-05-07 13:51:00,1.95685,1.95695,1.95685,1.95695,23400000.0
2008-05-07 13:52:00,1.957,1.9573,1.957,1.9573,16400000.0
2008-05-07 13:53:00,1.95725,1.9573,1.9572,1.9572,2700000.0
2008-05-07 13:54:00,1.9572,1.9573,1.9572,1.9573,18300000.0
2008-05-07 13:55:00,1.9573,1.9574,1.95715,1.9574,43000000.0
2008-05-07 13:56:00,1.95745,1.9575,1.95655,1.957,161100001.0
2008-05-07 13:57:00,1.957,1.957,1.95665,1.9567,54300000.0
2008-05-07 13:58:00,1.95665,1.95685,1.9563,1.95645,105900000.0
2008-05-07 13:59:00,1.95635,1.9569,1.9561,1.9567,102600000.0
2008-05-07 14:00:00,1.95675,1.9571,1.95675,1.9571,41200000.0
2008-05-07 14:01:00,1.9571,1.9573,1.95695,1.9573,93900000.0
2008-05-07 14:02:00,1.9573,1.9573,1.95705,1.95705,78800000.0
2008-05-07 14:03:00,1.95705,1.95725,1.95695,1.9571,51600000.0
2008-05-07 14:04:00,1.9571,1.9571,1.957,1.957,13900000.0
2008-05-07 14:05:00,1.95705,1.95715,1.9569,1.9569,31700000.0
2008-05-07 14:06:00,1.9569,1.9569,1.95665,1.9568,41400000.0
2008-05-07 14:07:00,1.9568,1.9568,1.9568,1.9568,2400000.0
2008-05-07 14:08:00,1.9568,1.9568,1.95655,1.95675,34300000.0
2008-05-07 14:09:00,1.95685,1.9571,1.9567,1.95685,64300000.0
2008-05-07 14:10:00,1.9568,1.9568,1.95655,1.9566,65700000.0
2008-05-07 14:11:00,1.95655,1.95665,1.95645,1.9566,65100000.0
2008-05-07 14:12:00,1.95665,1.9568,1.9566,1.9568,27100000.0
2008-05-07 14:13:00,1.9567,1.9568,1.95635,1.9568,55400000.0
2008-05-07 14:14:00,1.95675,1.95675,1.95655,1.95655,29300000.0
2008-05-07 14:15:00,1.9565,1.9567,1.9563,1.9563,83100000.0
2008-05-07 14:16:00,1.9563,1.9566,1.9563,1.95655,80600000.0
2008-05-07 14:17:00,1.95655,1.9566,1.9562,1.95635,35000000.0
2008-05-07 14:18:00,1.9563,1.95635,1.95625,1.95625,14300000.0
2008-05-07 14:19:00,1.9563,1.9563,1.9561,1.9562,67100000.0
2008-05-07 14:20:00,1.9562,1.95625,1.9561,1.9562,80600000.0
2008-05-07 14:21:00,1.9561,1.95615,1.95545,1.9556,108500000.0
2008-05-07 14:22:00,1.9556,1.9556,1.9553,1.9555,104000000.0
2008-05-07 14:23:00,1.95545,1.95555,1.95525,1.9554,70700000.0
2008-05-07 14:24:00,1.9554,1.95555,1.9553,1.95535,91500000.0
2008-05-07 14:25:00,1.95535,1.95535,1.954,1.95455,209100000.0
2008-05-07 14:26:00,1.95455,1.955,1.95455,1.9549,150400000.0
2008-05-07 14:27:00,1.95485,1.95515,1.95455,1.9549,128100000.0
2008-05-07 14:28:00,1.9549,1.95575,1.95485,1.9556,129000000.0
2008-05-07 14:29:00,1.95555,1.9566,1.95555,1.95605,127000000.0
2008-05-07 14:30:00,1.95605,1.95605,1.9555,1.95575,115800000.0
2008-05-07 14:31:00,1.9557,1.9558,1.9555,1.9557,59100000.0
2008-05-07 14:32:00,1.9556,1.9557,1.9553,1.9554,102900000.0
2008-05-07 14:33:00,1.9554,1.9554,1.95495,1.9552,73400000.0
2008-05-07 14:34:00,1.9555,1.95575,1.95515,1.95515,101900000.0
2008-05-07 14:35:00,1.95515,1.95545,1.95505,1.9551,114000000.0
2008-05-07 14:36:00,1.9551,1.9554,1.95505,1.9552,91500000.0
2008-05-07 14:37:00,1.9552,1.9555,1.9552,1.95545,72000000.0
2008-05-07 14:38:00,1.95545,1.9555,1.9551,1.95525,84200000.0
2008-05-07 14:39:00,1.9553,1.9553,1.95485,1.95505,86400000.0
2008-05-07 14:40:00,1.955,1.955,1.9546,1.95475,122300000.0
2008-05-07 14:41:00,1.95475,1.95475,1.9543,1.9543,162700000.0
2008-05-07 14:42:00,1.9543,1.95465,1.9542,1.95455,161200000.0
2008-05-07 14:43:00,1.95455,1.95455,1.9543,1.9543,110100000.0
2008-05-07 14:44:00,1.95435,1.95455,1.9543,1.95455,38100000.0
2008-05-07 14:45:00,1.95455,1.95455,1.9543,1.9544,68300000.0
2008-05-07 14:46:00,1.9544,1.95465,1.9542,1.95445,80000000.0
2008-05-07 14:47:00,1.95445,1.95495,1.95435,1.9547,106700000.0
2008-05-07 14:48:00,1.9547,1.9547,1.95405,1.9543,90500000.0
2008-05-07 14:49:00,1.95425,1.95425,1.95355,1.95355,102600000.0
2008-05-07 14:50:00,1.9536,1.95395,1.95355,1.95395,174900000.0
2008-05-07 14:51:00,1.954,1.9545,1.95395,1.954,121800000.0
2008-05-07 14:52:00,1.954,1.9543,1.9539,1.95425,77000000.0
2008-05-07 14:53:00,1.95425,1.9543,1.95365,1.954,207000000.0
2008-05-07 14:54:00,1.95395,1.9541,1.95395,1.954,27300000.0
2008-05-07 14:55:00,1.954,1.954,1.9537,1.95385,93600000.0
2008-05-07 14:56:00,1.95385,1.9542,1.9537,1.9541,190100000.0
2008-05-07 14:57:00,1.9541,1.9542,1.95385,1.9542,143200000.0
2008-05-07 14:58:00,1.95425,1.9545,1.9542,1.9543,119100000.0
2008-05-07 14:59:00,1.9543,1.9543,1.9538,1.95395,88700000.0
2008-05-07 15:00:00,1.954,1.9541,1.9536,1.95385,83000000.0
2008-05-07 15:01:00,1.9539,1.95415,1.95365,1.95365,81300000.0
2008-05-07 15:02:00,1.9537,1.9538,1.95355,1.95375,49900000.0
2008-05-07 15:03:00,1.95375,1.95375,1.953,1.95305,129000000.0
2008-05-07 15:04:00,1.95305,1.9533,1.95295,1.9533,97400000.0
2008-05-07 15:05:00,1.9533,1.9533,1.9524,1.9524,124400000.0
2008-05-07 15:06:00,1.9524,1.95295,1.9523,1.9525,111100000.0
2008-05-07 15:07:00,1.9525,1.9529,1.95245,1.9528,71000000.0
2008-05-07 15:08:00,1.9529,1.95325,1.9525,1.9525,82100000.0
2008-05-07 15:09:00,1.9525,1.953,1.9525,1.95295,84900000.0
2008-05-07 15:10:00,1.953,1.9532,1.9528,1.953,59000000.0
2008-05-07 15:11:00,1.95315,1.95355,1.9529,1.9533,74800000.0
2008-05-07 15:12:00,1.95335,1.9535,1.95285,1.95305,117900000.0
2008-05-07 15:13:00,1.953,1.953,1.95225,1.95255,131300000.0
2008-05-07 15:14:00,1.9526,1.9526,1.9519,1.95235,88500000.0
2008-05-07 15:15:00,1.95235,1.95235,1.9521,1.95235,91800000.0
2008-05-07 15:16:00,1.9523,1.95245,1.9523,1.95235,94500000.0
2008-05-07 15:17:00,1.95235,1.9524,1.9517,1.9519,90700000.0
2008-05-07 15:18:00,1.95185,1.9523,1.95185,1.952,103700000.0
2008-05-07 15:19:00,1.95195,1.9525,1.95195,1.9524,88800000.0
2008-05-07 15:20:00,1.9524,1.9524,1.9517,1.9522,104600000.0
2008-05-07 15:21:00,1.9522,1.95245,1.9521,1.95215,137500000.0
2008-05-07 15:22:00,1.95215,1.9525,1.95215,1.95245,107800000.0
2008-05-07 15:23:00,1.95245,1.95255,1.9523,1.95245,152300000.0
2008-05-07 15:24:00,1.95245,1.95255,1.9524,1.9525,63300000.0
2008-05-07 15:25:00,1.95255,1.95255,1.9524,1.9525,71100000.0
2008-05-07 15:26:00,1.9525,1.9526,1.9523,1.95245,141300000.0
2008-05-07 15:27:00,1.95245,1.95245,1.95225,1.9524,60800000.0
2008-05-07 15:28:00,1.9524,1.95255,1.9524,1.95255,88000000.0
2008-05-07 15:29:00,1.9525,1.95265,1.9525,1.9526,63100000.0
2008-05-07 15:30:00,1.9526,1.95265,1.95255,1.9526,70400000.0
2008-05-07 15:31:00,1.9526,1.9545,1.9526,1.9544,96900000.0
2008-05-07 15:32:00,1.9544,1.9544,1.9536,1.9538,146700000.0
2008-05-07 15:33:00,1.9538,1.95385,1.95325,1.95335,86700000.0
2008-05-07 15:34:00,1.9534,1.9535,1.9529,1.95345,125940000.0
2008-05-07 15:35:00,1.9534,1.9535,1.9527,1.95315,109700000.0
2008-05-07 15:36:00,1.9531,1.95345,1.9529,1.9529,199980000.0
2008-05-07 15:37:00,1.95285,1.95315,1.9527,1.95315,63460000.0
2008-05-07 15:38:00,1.9531,1.95335,1.9527,1.9527,74060000.0
2008-05-07 15:39:00,1.95275,1.9529,1.9524,1.9524,41220000.0
2008-05-07 15:40:00,1.9524,1.95285,1.9524,1.9528,70480000.0
2008-05-07 15:41:00,1.9528,1.9529,1.95275,1.9528,62300000.0
2008-05-07 15:42:00,1.9528,1.95335,1.9528,1.95325,210000000.0
2008-05-07 15:43:00,1.95325,1.95385,1.9532,1.9537,97300000.0
2008-05-07 15:44:00,1.95375,1.95375,1.9531,1.95325,110800000.0
2008-05-07 15:45:00,1.9532,1.9532,1.9531,1.95315,23400000.0
2008-05-07 15:46:00,1.95315,1.95325,1.9528,1.95325,179000000.0
2008-05-07 15:47:00,1.9533,1.9536,1.9533,1.95335,65400000.0
2008-05-07 15:48:00,1.95335,1.95365,1.95335,1.95365,49200000.0
2008-05-07 15:49:00,1.95365,1.95365,1.9535,1.9535,24400000.0
2008-05-07 15:50:00,1.95355,1.95405,1.95355,1.95405,43400000.0
2008-05-07 15:51:00,1.954,1.954,1.9536,1.9539,36600000.0
2008-05-07 15:52:00,1.9539,1.954,1.95355,1.9536,27700000.0
2008-05-07 15:53:00,1.95365,1.95395,1.95365,1.95385,9300000.0
2008-05-07 15:54:00,1.95395,1.95405,1.9536,1.954,45300000.0
2008-05-07 15:55:00,1.954,1.9541,1.9535,1.9535,80100000.0
2008-05-07 15:56:00,1.9536,1.9538,1.95345,1.9538,76700000.0
2008-05-07 15:57:00,1.9538,1.9542,1.9538,1.95395,252900000.0
2008-05-07 15:58:00,1.95395,1.95405,1.95385,1.95395,57200000.0
2008-05-07 15:59:00,1.95395,1.95395,1.9531,1.9531,131700000.0
2008-05-07 16:00:00,1.9531,1.95415,1.953,1.95375,111900000.0
2008-05-07 16:01:00,1.9537,1.95375,1.95335,1.95335,60600000.0
2008-05-07 16:02:00,1.9534,1.95355,1.9531,1.9535,67600000.0
2008-05-07 16:03:00,1.95345,1.95345,1.9528,1.95285,66900000.0
2008-05-07 16:04:00,1.9528,1.95335,1.9528,1.9531,107100000.0
2008-05-07 16:05:00,1.95315,1.95315,1.95225,1.95225,112700000.0
2008-05-07 16:06:00,1.95225,1.9527,1.95225,1.9525,69500000.0
2008-05-07 16:07:00,1.9525,1.95315,1.9525,1.95315,57700000.0
2008-05-07 16:08:00,1.95315,1.95315,1.9528,1.95285,38600000.0
2008-05-07 16:09:00,1.9529,1.95295,1.95275,1.9529,103800000.0
2008-05-07 16:10:00,1.95285,1.9532,1.9528,1.95305,156400000.0
2008-05-07 16:11:00,1.953,1.9532,1.95295,1.9531,203500000.0
2008-05-07 16:12:00,1.9531,1.95325,1.95295,1.95295,133300000.0
2008-05-07 16:13:00,1.95295,1.9532,1.95295,1.9532,261800000.0
2008-05-07 16:14:00,1.9532,1.9536,1.95315,1.9536,253800000.0
2008-05-07 16:15:00,1.95355,1.9538,1.9535,1.95355,112600000.0
2008-05-07 16:16:00,1.95355,1.95355,1.95235,1.9527,208800000.0
2008-05-07 16:17:00,1.95275,1.9532,1.9527,1.95285,93300000.0
2008-05-07 16:18:00,1.9528,1.9529,1.95255,1.95255,61500000.0
2008-05-07 16:19:00,1.9525,1.9527,1.9525,1.9526,53800000.0
2008-05-07 16:20:00,1.95265,1.953,1.9525,1.9527,62000000.0
2008-05-07 16:21:00,1.9527,1.95275,1.95255,1.95265,36500000.0
2008-05-07 16:22:00,1.95265,1.953,1.9526,1.953,45400000.0
2008-05-07 16:23:00,1.953,1.953,1.9527,1.95275,28000000.0
2008-05-07 16:24:00,1.9527,1.9528,1.95255,1.9526,56300000.0
2008-05-07 16:25:00,1.95255,1.9529,1.9525,1.9527,58400000.0
2008-05-07 16:26:00,1.95275,1.9528,1.952,1.952,89900000.0
2008-05-07 16:27:00,1.95205,1.95215,1.952,1.95215,41800000.0
2008-05-07 16:28:00,1.952,1.95215,1.952,1.952,58800000.0
2008-05-07 16:29:00,1.95205,1.95215,1.9518,1.95215,84400000.0
2008-05-07 16:30:00,1.95215,1.9522,1.9512,1.95155,106100000.0
2008-05-07 16:31:00,1.9515,1.95155,1.9512,1.95155,59500000.0
2008-05-07 16:32:00,1.95155,1.9518,1.95145,1.9516,63800000.0
2008-05-07 16:33:00,1.95155,1.95155,1.951,1.95115,70600000.0
2008-05-07 16:34:00,1.9511,1.95125,1.9506,1.95065,106500000.0
2008-05-07 16:35:00,1.95065,1.9512,1.95065,1.95095,125300000.0
2008-05-07 16:36:00,1.951,1.95125,1.95075,1.9512,94700000.0
2008-05-07 16:37:00,1.95115,1.95115,1.9506,1.9507,86900000.0
2008-05-07 16:38:00,1.95075,1.95075,1.95045,1.95065,72100000.0
2008-05-07 16:39:00,1.95075,1.95075,1.95025,1.95045,109100000.0
2008-05-07 16:40:00,1.95055,1.95095,1.9505,1.9509,53000000.0
2008-05-07 16:41:00,1.95085,1.9515,1.9508,1.9512,48700000.0
2008-05-07 16:42:00,1.9512,1.95165,1.9511,1.9516,32000000.0
2008-05-07 16:43:00,1.9516,1.95175,1.9515,1.95165,64100000.0
2008-05-07 16:44:00,1.9516,1.9522,1.9516,1.952,54600000.0
2008-05-07 16:45:00,1.952,1.95235,1.9518,1.9518,122200000.0
2008-05-07 16:46:00,1.9518,1.95185,1.95125,1.95145,45600000.0
2008-05-07 16:47:00,1.9514,1.9519,1.95135,1.9518,50300000.0
2008-05-07 16:48:00,1.95185,1.9523,1.9518,1.9522,56900000.0
2008-05-07 16:49:00,1.95225,1.95225,1.9518,1.9519,83100000.0
2008-05-07 16:50:00,1.9519,1.95275,1.9519,1.95275,92500000.0
2008-05-07 16:51:00,1.9528,1.95295,1.9524,1.95265,98400000.0
2008-05-07 16:52:00,1.95265,1.95275,1.9525,1.95265,44400000.0
2008-05-07 16:53:00,1.95265,1.9527,1.952,1.95215,74600000.0
2008-05-07 16:54:00,1.9522,1.9523,1.95155,1.95155,38600000.0
2008-05-07 16:55:00,1.9516,1.9517,1.95145,1.95165,26500000.0
2008-05-07 16:56:00,1.9517,1.95185,1.9516,1.9516,42800000.0
2008-05-07 16:57:00,1.95165,1.95205,1.95165,1.9519,51600000.0
2008-05-07 16:58:00,1.95195,1.95205,1.95175,1.95175,57200000.0
2008-05-07 16:59:00,1.95175,1.9518,1.9512,1.95125,75000000.0
2008-05-07 17:00:00,1.95125,1.9519,1.95125,1.9518,174200000.0
2008-05-07 17:01:00,1.9518,1.95195,1.95155,1.95155,173800000.0
2008-05-07 17:02:00,1.95155,1.95165,1.9515,1.9516,264300000.0
2008-05-07 17:03:00,1.9516,1.95215,1.9516,1.95185,155800000.0
2008-05-07 17:04:00,1.9518,1.9519,1.95175,1.9518,31100000.0
2008-05-07 17:05:00,1.9518,1.9521,1.9518,1.9521,47100000.0
2008-05-07 17:06:00,1.95205,1.95245,1.95205,1.9523,96900000.0
2008-05-07 17:07:00,1.9523,1.95245,1.9521,1.9521,55700000.0
2008-05-07 17:08:00,1.95215,1.9523,1.9521,1.9523,9200000.0
2008-05-07 17:09:00,1.95235,1.95265,1.9523,1.95265,38900000.0
2008-05-07 17:10:00,1.95265,1.953,1.9526,1.953,223100000.0
2008-05-07 17:11:00,1.953,1.95325,1.9529,1.9532,265600000.0
2008-05-07 17:12:00,1.9532,1.95325,1.95305,1.9531,251800000.0
2008-05-07 17:13:00,1.9531,1.95315,1.9528,1.9529,181500000.0
2008-05-07 17:14:00,1.95295,1.953,1.95265,1.95265,28800000.0
2008-05-07 17:15:00,1.95265,1.9529,1.95265,1.9529,19100000.0
2008-05-07 17:16:00,1.9529,1.95295,1.9524,1.9528,44200000.0
2008-05-07 17:17:00,1.9527,1.9531,1.9527,1.95285,58400000.0
2008-05-07 17:18:00,1.9529,1.95315,1.9529,1.9529,19500000.0
2008-05-07 17:19:00,1.95305,1.95305,1.9526,1.95265,27600000.0
2008-05-07 17:20:00,1.9526,1.95265,1.95235,1.9526,27000000.0
2008-05-07 17:21:00,1.95255,1.95265,1.95235,1.9526,23900000.0
2008-05-07 17:22:00,1.95265,1.95295,1.95245,1.95255,47100000.0
2008-05-07 17:23:00,1.9526,1.95295,1.9526,1.9528,19000000.0
2008-05-07 17:24:00,1.9528,1.95285,1.9526,1.95275,21400000.0
2008-05-07 17:25:00,1.95275,1.95275,1.95235,1.9525,23900000.0
2008-05-07 17:26:00,1.95255,1.9526,1.95225,1.95235,81560000.0
2008-05-07 17:27:00,1.95235,1.9525,1.9523,1.9523,13900000.0
2008-05-07 17:28:00,1.9523,1.95265,1.9523,1.9526,40080000.0
2008-05-07 17:29:00,1.9526,1.9528,1.9526,1.95275,13580000.0
2008-05-07 17:30:00,1.95275,1.9528,1.9527,1.9527,8420000.0
2008-05-07 17:31:00,1.95265,1.9529,1.9524,1.95285,37220000.0
2008-05-07 17:32:00,1.95285,1.9529,1.9525,1.9526,44800000.0
2008-05-07 17:33:00,1.95265,1.95265,1.95255,1.95255,36840000.0
2008-05-07 17:34:00,1.9526,1.95275,1.9525,1.9525,48540000.0
2008-05-07 17:35:00,1.95255,1.9527,1.9523,1.9524,39300000.0
2008-05-07 17:36:00,1.9524,1.95265,1.95235,1.9526,14320000.0
2008-05-07 17:37:00,1.95265,1.9527,1.95245,1.95245,33160000.0
2008-05-07 17:38:00,1.95245,1.95265,1.9524,1.95245,53260000.0
2008-05-07 17:39:00,1.95245,1.9525,1.95225,1.9523,40520000.0
2008-05-07 17:40:00,1.95235,1.9525,1.9523,1.9523,23180000.0
2008-05-07 17:41:00,1.9523,1.9524,1.95215,1.95225,21580000.0
2008-05-07 17:42:00,1.9522,1.9524,1.95215,1.9523,37400000.0
2008-05-07 17:43:00,1.95225,1.9524,1.95225,1.9523,17420000.0
2008-05-07 17:44:00,1.9523,1.95265,1.9523,1.95245,16840000.0
2008-05-07 17:45:00,1.95245,1.95265,1.95215,1.95215,42920000.0
2008-05-07 17:46:00,1.9522,1.95225,1.9517,1.9518,61180000.0
2008-05-07 17:47:00,1.9518,1.95185,1.9512,1.9512,39000000.0
2008-05-07 17:48:00,1.9512,1.95125,1.9506,1.95105,81440000.0
2008-05-07 17:49:00,1.9511,1.95185,1.9507,1.9516,77380000.0
2008-05-07 17:50:00,1.9516,1.95175,1.9514,1.95165,24680000.0
2008-05-07 17:51:00,1.95175,1.95235,1.9517,1.9519,27020000.0
2008-05-07 17:52:00,1.95195,1.9521,1.9518,1.9518,23940000.0
2008-05-07 17:53:00,1.95175,1.95195,1.95165,1.95165,19360000.0
2008-05-07 17:54:00,1.95165,1.9518,1.9515,1.95175,39340000.0
2008-05-07 17:55:00,1.95175,1.95225,1.95155,1.952,127350000.0
2008-05-07 17:56:00,1.952,1.95215,1.9519,1.9521,233880000.0
2008-05-07 17:57:00,1.9521,1.95215,1.9519,1.95195,224640000.0
2008-05-07 17:58:00,1.95195,1.9523,1.95195,1.95225,95380000.0
2008-05-07 17:59:00,1.9523,1.9525,1.9519,1.9521,142900000.0
2008-05-07 18:00:00,1.9521,1.9523,1.95205,1.95215,239980000.0
2008-05-07 18:01:00,1.95215,1.9524,1.95215,1.95235,98040000.0
2008-05-07 18:02:00,1.95235,1.95255,1.9523,1.9523,41600000.0
2008-05-07 18:03:00,1.9523,1.9523,1.9521,1.9521,22700000.0
2008-05-07 18:04:00,1.9521,1.95225,1.9521,1.95215,14400000.0
2008-05-07 18:05:00,1.95215,1.9525,1.95195,1.9525,53960000.0
2008-05-07 18:06:00,1.95255,1.95255,1.95235,1.95245,16360000.0
2008-05-07 18:07:00,1.95245,1.95265,1.9524,1.95255,50900000.0
2008-05-07 18:08:00,1.95255,1.95255,1.95225,1.95245,34160000.0
2008-05-07 18:09:00,1.95245,1.9526,1.9523,1.9526,30480000.0
2008-05-07 18:10:00,1.95265,1.9528,1.95245,1.95265,21740000.0
2008-05-07 18:11:00,1.9527,1.9527,1.9526,1.9527,1680000.0
2008-05-07 18:12:00,1.9527,1.95315,1.9527,1.9531,44340000.0
2008-05-07 18:13:00,1.95305,1.9531,1.95275,1.9531,41800000.0
2008-05-07 18:14:00,1.9531,1.95335,1.9531,1.9533,25860000.0
2008-05-07 18:15:00,1.95325,1.9533,1.95315,1.95315,18740000.0
2008-05-07 18:16:00,1.95315,1.95315,1.9529,1.9529,8080000.0
2008-05-07 18:17:00,1.9529,1.9529,1.95255,1.9526,7140000.0
2008-05-07 18:18:00,1.9526,1.9526,1.95235,1.95235,16360000.0
2008-05-07 18:19:00,1.95235,1.9524,1.9523,1.9524,11000000.0
2008-05-07 18:20:00,1.9524,1.9525,1.95225,1.95225,44000000.0
2008-05-07 18:21:00,1.95225,1.95235,1.95225,1.95235,67380000.0
2008-05-07 18:22:00,1.95225,1.95245,1.95225,1.95235,38900000.0
2008-05-07 18:23:00,1.95235,1.95255,1.9522,1.9522,43980000.0
2008-05-07 18:24:00,1.9522,1.9524,1.9522,1.9523,15740000.0
2008-05-07 18:25:00,1.95235,1.95235,1.9523,1.95235,6800000.0
2008-05-07 18:26:00,1.9524,1.9524,1.95235,1.9524,4820000.0
2008-05-07 18:27:00,1.9524,1.95265,1.9524,1.9525,36100000.0
2008-05-07 18:28:00,1.95255,1.95255,1.95235,1.9524,43320000.0
2008-05-07 18:29:00,1.9524,1.9525,1.9523,1.9523,37300000.0
2008-05-07 18:30:00,1.9523,1.95235,1.95215,1.95235,9015000.0
2008-05-07 18:31:00,1.95225,1.95245,1.95225,1.95225,69500000.0
2008-05-07 18:32:00,1.95225,1.9526,1.95225,1.95255,35400000.0
2008-05-07 18:33:00,1.9525,1.95265,1.9524,1.9526,25600000.0
2008-05-07 18:34:00,1.9526,1.9527,1.9524,1.9524,13100000.0
2008-05-07 18:35:00,1.9524,1.9525,1.9524,1.95245,44000000.0
2008-05-07 18:36:00,1.95245,1.95245,1.9524,1.9524,25500000.0
2008-05-07 18:37:00,1.9524,1.95245,1.95225,1.95225,119900000.0
2008-05-07 18:38:00,1.95225,1.9524,1.95225,1.9524,58300000.0
2008-05-07 18:39:00,1.9523,1.9524,1.9523,1.95235,28300000.0
2008-05-07 18:40:00,1.95235,1.9525,1.95235,1.9525,16300000.0
2008-05-07 18:41:00,1.9525,1.95265,1.95245,1.95245,43900000.0
2008-05-07 18:42:00,1.95245,1.95245,1.95235,1.95245,74800000.0
2008-05-07 18:43:00,1.95245,1.9525,1.95245,1.95245,111700000.0
2008-05-07 18:44:00,1.95245,1.9525,1.95245,1.9525,33100000.0
2008-05-07 18:45:00,1.9524,1.95265,1.9524,1.95265,31800000.0
2008-05-07 18:46:00,1.95265,1.95275,1.95255,1.9527,29400000.0
2008-05-07 18:47:00,1.9527,1.95285,1.9527,1.9528,24900000.0
2008-05-07 18:48:00,1.9528,1.9528,1.9528,1.9528,700000.0
2008-05-07 18:49:00,1.9528,1.95285,1.95255,1.95255,35200000.0
2008-05-07 18:50:00,1.95255,1.95265,1.9525,1.95255,17600000.0
2008-05-07 18:51:00,1.95255,1.9526,1.9525,1.9525,15100000.0
2008-05-07 18:52:00,1.9525,1.95255,1.9524,1.9524,26100000.0
2008-05-07 18:53:00,1.9524,1.9525,1.9524,1.9524,13300000.0
2008-05-07 18:54:00,1.9524,1.95245,1.95235,1.95235,6100000.0
2008-05-07 18:55:00,1.95235,1.95235,1.95225,1.9523,5600000.0
2008-05-07 18:56:00,1.95225,1.95225,1.9522,1.9522,400000.0
2008-05-07 18:57:00,1.9522,1.9524,1.95215,1.9524,40800000.0
2008-05-07 18:58:00,1.9524,1.9524,1.9524,1.9524,900000.0
2008-05-07 18:59:00,1.9524,1.953,1.9524,1.953,52500000.0
2008-05-07 19:00:00,1.95295,1.9531,1.9526,1.95265,33900000.0
2008-05-07 19:01:00,1.95265,1.9527,1.95245,1.95245,97900000.0
2008-05-07 19:02:00,1.95245,1.95255,1.95215,1.95225,86900000.0
2008-05-07 19:03:00,1.95225,1.95245,1.95225,1.95245,50400000.0
2008-05-07 19:04:00,1.95245,1.95245,1.95225,1.95225,28400000.0
2008-05-07 19:05:00,1.9523,1.9524,1.95225,1.95235,35700000.0
2008-05-07 19:06:00,1.95235,1.95275,1.9523,1.95255,92700000.0
2008-05-07 19:07:00,1.95245,1.95275,1.9524,1.9526,40600000.0
2008-05-07 19:08:00,1.95255,1.95275,1.95255,1.95265,16100000.0
2008-05-07 19:09:00,1.9527,1.95285,1.9527,1.9528,20600000.0
2008-05-07 19:10:00,1.9528,1.9532,1.95275,1.9532,54500000.0
2008-05-07 19:11:00,1.95315,1.95325,1.9531,1.95315,6500000.0
2008-05-07 19:12:00,1.9532,1.9532,1.95315,1.9532,10800000.0
2008-05-07 19:13:00,1.95315,1.9533,1.9531,1.95325,35000000.0
2008-05-07 19:14:00,1.95325,1.9533,1.9532,1.95325,13000000.0
2008-05-07 19:15:00,1.9532,1.9533,1.953,1.953,24100000.0
2008-05-07 19:16:00,1.953,1.953,1.95275,1.95275,20600000.0
2008-05-07 19:17:00,1.95275,1.95275,1.95255,1.95255,12600000.0
2008-05-07 19:18:00,1.95255,1.95285,1.95255,1.95285,18700000.0
2008-05-07 19:19:00,1.9528,1.95285,1.9528,1.95285,1100000.0
2008-05-07 19:20:00,1.95285,1.953,1.95285,1.95295,65700000.0
2008-05-07 19:21:00,1.95295,1.95305,1.95285,1.9529,84300000.0
2008-05-07 19:22:00,1.9529,1.95295,1.95285,1.9529,375800000.0
2008-05-07 19:23:00,1.9529,1.95295,1.9529,1.95295,28000000.0
2008-05-07 19:24:00,1.95295,1.95295,1.9526,1.9528,119600000.0
2008-05-07 19:25:00,1.9528,1.9528,1.95235,1.95235,78400000.0
2008-05-07 19:26:00,1.95235,1.95235,1.95195,1.95215,229400000.0
2008-05-07 19:27:00,1.95205,1.95215,1.9518,1.9518,126200000.0
2008-05-07 19:28:00,1.95185,1.95195,1.95175,1.95185,70500000.0
2008-05-07 19:29:00,1.95175,1.95185,1.95165,1.95165,99800000.0
2008-05-07 19:30:00,1.95165,1.95185,1.95165,1.9518,83700000.0
2008-05-07 19:31:00,1.9518,1.9518,1.95175,1.9518,77400000.0
2008-05-07 19:32:00,1.95175,1.95195,1.95175,1.95195,83600000.0
2008-05-07 19:33:00,1.95195,1.95195,1.95195,1.95195,2100000.0
2008-05-07 19:34:00,1.95195,1.95195,1.95175,1.95185,78700000.0
2008-05-07 19:35:00,1.95175,1.9519,1.95175,1.95185,122700000.0
2008-05-07 19:36:00,1.95185,1.9519,1.95175,1.9518,23000000.0
2008-05-07 19:37:00,1.9518,1.9518,1.95175,1.95175,11000000.0
2008-05-07 19:38:00,1.95175,1.9518,1.95175,1.9518,45500000.0
2008-05-07 19:39:00,1.95185,1.95205,1.95185,1.952,17100000.0
2008-05-07 19:40:00,1.95205,1.9521,1.95195,1.9521,19000000.0
2008-05-07 19:41:00,1.9521,1.9522,1.952,1.952,24400000.0
2008-05-07 19:42:00,1.952,1.9523,1.952,1.95225,12000000.0
2008-05-07 19:43:00,1.9523,1.95255,1.9522,1.9525,65000000.0
2008-05-07 19:44:00,1.95255,1.95265,1.9525,1.95255,112400000.0
2008-05-07 19:45:00,1.95255,1.95255,1.95235,1.9524,103200000.0
2008-05-07 19:46:00,1.95245,1.95255,1.95235,1.9524,144300000.0
2008-05-07 19:47:00,1.95235,1.95245,1.95235,1.95235,62500000.0
2008-05-07 19:48:00,1.95235,1.95245,1.95225,1.95225,138700000.0
2008-05-07 19:49:00,1.95225,1.95225,1.95225,1.95225,20000000.0
2008-05-07 19:50:00,1.95225,1.95225,1.9521,1.9521,97500000.0
2008-05-07 19:51:00,1.9521,1.95235,1.9521,1.95235,18700000.0
2008-05-07 19:52:00,1.95235,1.95235,1.9521,1.9522,31900000.0
2008-05-07 19:53:00,1.95215,1.95215,1.9521,1.95215,10900000.0
2008-05-07 19:54:00,1.95215,1.9522,1.95185,1.95185,95200000.0
2008-05-07 19:55:00,1.95185,1.9521,1.9517,1.95205,162700000.0
2008-05-07 19:56:00,1.952,1.95215,1.952,1.95205,98400000.0
2008-05-07 19:57:00,1.95205,1.9522,1.95205,1.9522,40100000.0
2008-05-07 19:58:00,1.9522,1.9522,1.9521,1.9521,2400000.0
2008-05-07 19:59:00,1.9521,1.9522,1.9521,1.9521,96200000.0
2008-05-07 20:00:00,1.9521,1.9522,1.95205,1.9521,33700000.0
2008-05-07 20:01:00,1.9521,1.95215,1.95205,1.9521,30100000.0
2008-05-07 20:02:00,1.9521,1.9521,1.95195,1.95205,75500000.0
2008-05-07 20:03:00,1.95205,1.9522,1.95205,1.9522,161200000.0
2008-05-07 20:04:00,1.9522,1.95225,1.9522,1.9522,37000000.0
2008-05-07 20:05:00,1.9522,1.9526,1.9522,1.9526,189300000.0
2008-05-07 20:06:00,1.9526,1.95265,1.95245,1.95265,144400000.0
2008-05-07 20:07:00,1.95265,1.95265,1.9525,1.9525,24300000.0
2008-05-07 20:08:00,1.9525,1.95275,1.9525,1.9527,79200000.0
2008-05-07 20:09:00,1.95265,1.9527,1.95265,1.9527,34500000.0
2008-05-07 20:10:00,1.9527,1.95285,1.9527,1.95285,78100000.0
2008-05-07 20:11:00,1.95285,1.95315,1.95285,1.95305,297400000.0
2008-05-07 20:12:00,1.953,1.95305,1.95275,1.9529,67600000.0
2008-05-07 20:13:00,1.9529,1.953,1.95275,1.9528,92100000.0
2008-05-07 20:14:00,1.9528,1.9528,1.9521,1.95225,97200000.0
2008-05-07 20:15:00,1.95225,1.9526,1.95225,1.95245,123700000.0
2008-05-07 20:16:00,1.9524,1.9524,1.95235,1.95235,73400000.0
2008-05-07 20:17:00,1.95235,1.95245,1.95225,1.95245,35000000.0
2008-05-07 20:18:00,1.95245,1.95245,1.9523,1.95235,104800000.0
2008-05-07 20:19:00,1.9523,1.9523,1.95215,1.95225,127700000.0
2008-05-07 20:20:00,1.95225,1.9524,1.95225,1.9524,57600000.0
2008-05-07 20:21:00,1.9524,1.9524,1.9522,1.95225,37600000.0
2008-05-07 20:22:00,1.95225,1.95235,1.95215,1.95215,79400000.0
2008-05-07 20:23:00,1.9522,1.9523,1.952,1.95215,344200000.0
2008-05-07 20:24:00,1.95215,1.95225,1.95205,1.95225,233800000.0
2008-05-07 20:25:00,1.95225,1.95225,1.95205,1.95205,112000000.0
2008-05-07 20:26:00,1.9521,1.95255,1.9521,1.9524,116700000.0
2008-05-07 20:27:00,1.9524,1.95265,1.9524,1.9524,70900000.0
2008-05-07 20:28:00,1.9524,1.9527,1.9524,1.9527,71300000.0
2008-05-07 20:29:00,1.9527,1.9527,1.95245,1.95255,204700000.0
2008-05-07 20:30:00,1.95265,1.95295,1.95265,1.95295,123500000.0
2008-05-07 20:31:00,1.95295,1.95305,1.9527,1.95275,68500000.0
2008-05-07 20:32:00,1.95275,1.9528,1.9527,1.95275,15100000.0
2008-05-07 20:33:00,1.9527,1.95275,1.9527,1.9527,56200000.0
2008-05-07 20:34:00,1.95275,1.9528,1.9526,1.9527,10900000.0
2008-05-07 20:35:00,1.95265,1.95285,1.95265,1.95285,62800000.0
2008-05-07 20:36:00,1.95285,1.95325,1.95285,1.95305,205400000.0
2008-05-07 20:37:00,1.95305,1.95305,1.95305,1.95305,82400000.0
2008-05-07 20:38:00,1.953,1.95305,1.953,1.953,2500000.0
2008-05-07 20:39:00,1.953,1.9531,1.9527,1.95295,75600000.0
2008-05-07 20:40:00,1.95295,1.953,1.95285,1.953,63500000.0
2008-05-07 20:41:00,1.953,1.95305,1.95295,1.95305,127500000.0
2008-05-07 20:42:00,1.95295,1.95315,1.95285,1.95315,156100000.0
2008-05-07 20:43:00,1.9532,1.9532,1.95305,1.9532,103900000.0
2008-05-07 20:44:00,1.95315,1.9532,1.95315,1.9532,6800000.0
2008-05-07 20:45:00,1.9532,1.95325,1.953,1.953,83800000.0
2008-05-07 20:46:00,1.953,1.95315,1.95275,1.95285,62100000.0
2008-05-07 20:47:00,1.95285,1.9529,1.95285,1.9529,129100000.0
2008-05-07 20:48:00,1.9529,1.9531,1.9529,1.9531,105900000.0
2008-05-07 20:49:00,1.95305,1.95305,1.95305,1.95305,12000000.0
2008-05-07 20:50:00,1.95305,1.9531,1.9529,1.9531,132100000.0
2008-05-07 20:51:00,1.9531,1.9531,1.95305,1.95305,52800000.0
2008-05-07 20:52:00,1.95305,1.95305,1.95285,1.95285,123700000.0
2008-05-07 20:53:00,1.95285,1.95295,1.9528,1.95285,144700000.0
2008-05-07 20:54:00,1.95285,1.9529,1.9528,1.9529,226300000.0
2008-05-07 20:55:00,1.9529,1.9531,1.9529,1.95305,100300000.0
2008-05-07 20:56:00,1.95305,1.95305,1.95285,1.95285,124000000.0
2008-05-07 20:57:00,1.95285,1.95295,1.95285,1.95285,66400000.0
2008-05-07 20:58:00,1.95285,1.95285,1.95275,1.95275,15100000.0
2008-05-07 20:59:00,1.95275,1.9528,1.9527,1.95275,62300000.0
2008-05-07 21:00:00,1.9527,1.95315,1.9527,1.95305,167500000.0
2008-05-07 21:01:00,1.9531,1.9531,1.95295,1.95305,19700000.0
2008-05-07 21:02:00,1.95305,1.95325,1.95305,1.9532,20800000.0
2008-05-07 21:03:00,1.9532,1.95325,1.9532,1.95325,11100000.0
2008-05-07 21:04:00,1.9532,1.9532,1.9529,1.9531,93000000.0
2008-05-07 21:05:00,1.95315,1.9532,1.95315,1.95315,29100000.0
2008-05-07 21:06:00,1.95315,1.95315,1.95315,1.95315,4100000.0
2008-05-07 21:07:00,1.95315,1.95315,1.95315,1.95315,100000.0
2008-05-07 21:08:00,1.95315,1.9532,1.9531,1.9532,10200000.0
2008-05-07 21:09:00,1.95315,1.9532,1.9531,1.9532,13200000.0
2008-05-07 21:10:00,1.95315,1.9532,1.95315,1.9532,5500000.0
2008-05-07 21:11:00,1.9532,1.9533,1.95315,1.95315,58300000.0
2008-05-07 21:12:00,1.95315,1.9532,1.9531,1.9531,7300000.0
2008-05-07 21:13:00,1.95305,1.9532,1.95305,1.95315,28200000.0
2008-05-07 21:14:00,1.95315,1.9532,1.95305,1.95305,22700000.0
2008-05-07 21:15:00,1.95305,1.9531,1.95305,1.95305,8500000.0
2008-05-07 21:16:00,1.95305,1.9531,1.95305,1.9531,21200000.0
2008-05-07 21:17:00,1.95305,1.95305,1.9529,1.95295,54500000.0
2008-05-07 21:18:00,1.953,1.953,1.9528,1.95295,43200000.0
2008-05-07 21:19:00,1.9531,1.9531,1.9528,1.9528,4800000.0
2008-05-07 21:20:00,1.9528,1.9528,1.95265,1.9527,6100000.0
2008-05-07 21:21:00,1.9527,1.9527,1.95265,1.95265,27100000.0
2008-05-07 21:22:00,1.95265,1.95265,1.9526,1.95265,17300000.0
2008-05-07 21:23:00,1.95265,1.95265,1.95265,1.95265,100000.0
2008-05-07 21:24:00,1.95265,1.95285,1.9525,1.95285,97600000.0
2008-05-07 21:25:00,1.9528,1.95305,1.9527,1.95285,110300000.0
2008-05-07 21:26:00,1.95285,1.95295,1.95285,1.95285,33700000.0
2008-05-07 21:27:00,1.95285,1.953,1.9528,1.95285,69200000.0
2008-05-07 21:28:00,1.95285,1.9529,1.95275,1.9529,64900000.0
2008-05-07 21:29:00,1.9529,1.95305,1.9528,1.95305,76200000.0
2008-05-07 21:30:00,1.95305,1.9531,1.95295,1.9531,84300000.0
2008-05-07 21:31:00,1.95315,1.9532,1.95285,1.953,94500000.0
2008-05-07 21:32:00,1.953,1.953,1.9528,1.9528,81300000.0
2008-05-07 21:33:00,1.95275,1.9529,1.95275,1.95285,42200000.0
2008-05-07 21:34:00,1.95285,1.9531,1.95285,1.953,50800000.0
2008-05-07 21:35:00,1.953,1.95315,1.953,1.95305,55600000.0
2008-05-07 21:36:00,1.95305,1.9533,1.953,1.953,21000000.0
2008-05-07 21:37:00,1.953,1.9531,1.953,1.95305,22500000.0
2008-05-07 21:38:00,1.95305,1.95315,1.95305,1.95315,33200000.0
2008-05-07 21:39:00,1.9531,1.9531,1.9531,1.9531,4000000.0
2008-05-07 21:40:00,1.9531,1.9533,1.953,1.95315,107800000.0
2008-05-07 21:41:00,1.9531,1.9532,1.9531,1.9532,40000000.0
2008-05-07 21:42:00,1.9532,1.95355,1.9531,1.95335,171000000.0
2008-05-07 21:43:00,1.95335,1.9535,1.95335,1.9534,43700000.0
2008-05-07 21:44:00,1.9534,1.9535,1.9533,1.95335,55100000.0
2008-05-07 21:45:00,1.95335,1.95345,1.9533,1.9534,44600000.0
2008-05-07 21:46:00,1.9534,1.9535,1.9533,1.9535,30900000.0
2008-05-07 21:47:00,1.9535,1.9536,1.9534,1.95345,41500000.0
2008-05-07 21:48:00,1.95345,1.9536,1.95345,1.9536,17300000.0
2008-05-07 21:49:00,1.9536,1.9536,1.95305,1.9533,88700000.0
2008-05-07 21:50:00,1.95325,1.95325,1.9531,1.9531,64500000.0
2008-05-07 21:51:00,1.9531,1.9531,1.9531,1.9531,40000000.0
2008-05-07 21:52:00,1.9531,1.9531,1.95305,1.95305,2100000.0
2008-05-07 21:53:00,1.95305,1.95305,1.95305,1.95305,1300000.0
2008-05-07 21:54:00,1.95305,1.9531,1.95305,1.9531,36700000.0
2008-05-07 21:55:00,1.9531,1.9531,1.9531,1.9531,600000.0
2008-05-07 21:56:00,1.9531,1.9532,1.9531,1.9531,3500000.0
2008-05-07 21:57:00,1.9531,1.9531,1.953,1.953,21500000.0
2008-05-07 21:58:00,1.953,1.9531,1.953,1.9531,4700000.0
2008-05-07 21:59:00,1.9531,1.9532,1.9531,1.9532,36400000.0
2008-05-07 22:00:00,1.9532,1.9532,1.9531,1.9531,4100000.0
2008-05-07 22:01:00,1.9531,1.95325,1.9531,1.9531,18900000.0
2008-05-07 22:02:00,1.9531,1.9531,1.9531,1.9531,100000.0
2008-05-07 22:03:00,1.95315,1.95325,1.95315,1.95315,49700000.0
2008-05-07 22:04:00,1.95315,1.95345,1.95315,1.95345,103200000.0
2008-05-07 22:05:00,1.95345,1.9536,1.95325,1.95345,108600000.0
2008-05-07 22:06:00,1.95345,1.9536,1.95345,1.9536,46000000.0
2008-05-07 22:07:00,1.95355,1.95355,1.95305,1.95315,253400000.0
2008-05-07 22:08:00,1.95315,1.95315,1.95315,1.95315,4200000.0
2008-05-07 22:09:00,1.9531,1.9531,1.9531,1.9531,400000.0
2008-05-07 22:10:00,1.9531,1.9531,1.9527,1.9528,61900000.0
2008-05-07 22:11:00,1.9527,1.95295,1.9527,1.95285,28000000.0
2008-05-07 22:12:00,1.95285,1.95285,1.95285,1.95285,400000.0
2008-05-07 22:13:00,1.95275,1.95275,1.9527,1.9527,6900000.0
2008-05-07 22:14:00,1.9527,1.9528,1.9527,1.95275,5100000.0
2008-05-07 22:15:00,1.95275,1.95285,1.95275,1.9528,4600000.0
2008-05-07 22:16:00,1.9528,1.95285,1.9528,1.9528,700000.0
2008-05-07 22:17:00,1.9528,1.9528,1.9525,1.9525,32400000.0
2008-05-07 22:18:00,1.9525,1.95255,1.9525,1.95255,500000.0
2008-05-07 22:19:00,1.95255,1.9526,1.9525,1.9525,45000000.0
2008-05-07 22:20:00,1.9525,1.9526,1.9525,1.9526,4300000.0
2008-05-07 22:21:00,1.9526,1.9526,1.9521,1.95215,22100000.0
2008-05-07 22:22:00,1.95215,1.95215,1.95205,1.9521,40700000.0
2008-05-07 22:23:00,1.9521,1.95235,1.95205,1.95225,110800000.0
2008-05-07 22:24:00,1.95225,1.9524,1.9521,1.95235,113900000.0
2008-05-07 22:25:00,1.95235,1.95245,1.95235,1.95245,65300000.0
2008-05-07 22:26:00,1.95245,1.95245,1.95205,1.95225,104600000.0
2008-05-07 22:27:00,1.95225,1.95245,1.95225,1.9524,51700000.0
2008-05-07 22:28:00,1.9524,1.9524,1.9521,1.95215,61100000.0
2008-05-07 22:29:00,1.95225,1.95245,1.9522,1.95245,25500000.0
2008-05-07 22:30:00,1.95245,1.95265,1.95245,1.9526,33000000.0
2008-05-07 22:31:00,1.9526,1.9528,1.95245,1.95265,136000000.0
2008-05-07 22:32:00,1.95265,1.9528,1.95265,1.9528,4900000.0
2008-05-07 22:33:00,1.9528,1.95295,1.9528,1.95295,8900000.0
2008-05-07 22:34:00,1.95295,1.9532,1.95285,1.9532,174400000.0
2008-05-07 22:35:00,1.9532,1.9533,1.953,1.9532,135300000.0
2008-05-07 22:36:00,1.95325,1.9533,1.953,1.953,30900000.0
2008-05-07 22:37:00,1.953,1.95315,1.953,1.95305,15700000.0
2008-05-07 22:38:00,1.95305,1.9532,1.95305,1.95315,65500000.0
2008-05-07 22:39:00,1.95315,1.9533,1.9531,1.9533,32000000.0
2008-05-07 22:40:00,1.9533,1.9534,1.95325,1.9534,41700000.0
2008-05-07 22:41:00,1.95345,1.95355,1.95345,1.9535,53400000.0
2008-05-07 22:42:00,1.95345,1.9535,1.95345,1.9535,6200000.0
2008-05-07 22:43:00,1.9535,1.95365,1.95345,1.9535,70200000.0
2008-05-07 22:44:00,1.9535,1.9536,1.95345,1.95355,39700000.0
2008-05-07 22:45:00,1.95355,1.95375,1.95355,1.95365,44100000.0
2008-05-07 22:46:00,1.95365,1.95365,1.9535,1.9535,32500000.0
2008-05-07 22:47:00,1.9535,1.9536,1.9535,1.9535,1200000.0
2008-05-07 22:48:00,1.95355,1.95355,1.9535,1.9535,300000.0
2008-05-07 22:49:00,1.9535,1.95395,1.9535,1.9536,37300000.0
2008-05-07 22:50:00,1.95365,1.95365,1.9536,1.95365,400000.0
2008-05-07 22:51:00,1.95355,1.95365,1.95335,1.95365,96200000.0
2008-05-07 22:52:00,1.95365,1.95395,1.9536,1.9538,53300000.0
2008-05-07 22:53:00,1.9539,1.95415,1.9539,1.954,51900000.0
2008-05-07 22:54:00,1.95395,1.9541,1.95345,1.95365,61400000.0
2008-05-07 22:55:00,1.9536,1.9538,1.95355,1.95355,29800000.0
2008-05-07 22:56:00,1.95355,1.9536,1.9535,1.9536,3300000.0
2008-05-07 22:57:00,1.9536,1.95365,1.9536,1.95365,2400000.0
2008-05-07 22:58:00,1.9537,1.9537,1.9537,1.9537,900000.0
2008-05-07 22:59:00,1.95365,1.9539,1.9535,1.9536,29500000.0
2008-05-07 23:00:00,1.9536,1.9536,1.9536,1.9536,1600000.0
2008-05-07 23:01:00,1.9536,1.9536,1.9534,1.9534,15200000.0
2008-05-07 23:02:00,1.95335,1.9536,1.9532,1.95345,37700000.0
2008-05-07 23:03:00,1.95355,1.95355,1.9534,1.95345,20300000.0
2008-05-07 23:04:00,1.9535,1.9535,1.95345,1.95345,4100000.0
2008-05-07 23:05:00,1.9535,1.9535,1.9535,1.9535,1600000.0
2008-05-07 23:06:00,1.95355,1.954,1.95355,1.95375,16300000.0
2008-05-07 23:07:00,1.95365,1.95395,1.95365,1.95395,30700000.0
2008-05-07 23:08:00,1.95395,1.95395,1.95395,1.95395,100000.0
2008-05-07 23:09:00,1.95395,1.95395,1.9536,1.95365,91600000.0
2008-05-07 23:10:00,1.95372,1.95374,1.95351,1.9537,15000000.0
2008-05-07 23:11:00,1.95383,1.95385,1.95375,1.95383,4000000.0
2008-05-07 23:12:00,1.95365,1.9539,1.95365,1.9538,66900000.0
2008-05-07 23:13:00,1.95365,1.95365,1.95365,1.95365,100000.0
2008-05-07 23:14:00,1.95365,1.95365,1.9536,1.9536,2400000.0
2008-05-07 23:15:00,1.9536,1.9536,1.9536,1.9536,11000000.0
2008-05-07 23:16:00,1.9536,1.9536,1.9534,1.9535,34000000.0
2008-05-07 23:17:00,1.9534,1.9534,1.9532,1.9533,77700000.0
2008-05-07 23:18:00,1.9533,1.9533,1.95325,1.9533,112900000.0
2008-05-07 23:19:00,1.9533,1.9533,1.9533,1.9533,19200000.0
2008-05-07 23:20:00,1.9534,1.9535,1.9534,1.9535,20800000.0
2008-05-07 23:21:00,1.9535,1.9535,1.9535,1.9535,1600000.0
2008-05-07 23:22:00,1.9534,1.9534,1.9534,1.9534,9200000.0
2008-05-07 23:23:00,1.9535,1.9535,1.95345,1.9535,8000000.0
2008-05-07 23:24:00,1.9535,1.9535,1.9535,1.9535,5600000.0
2008-05-07 23:25:00,1.9535,1.9535,1.9535,1.9535,5600000.0
2008-05-07 23:26:00,1.95342,1.95349,1.95342,1.95349,22400000.0
2008-05-07 23:27:00,1.95348,1.95348,1.95345,1.95348,9600000.0
2008-05-07 23:28:00,1.9535,1.9535,1.9535,1.9535,1600000.0
2008-05-07 23:29:00,1.95341,1.95341,1.95334,1.95335,56800000.0
2008-05-07 23:30:00,1.95333,1.95343,1.95331,1.95336,53200000.0
2008-05-07 23:31:00,1.95342,1.95347,1.9534,1.95342,109600000.0
2008-05-07 23:32:00,1.9535,1.9535,1.9535,1.9535,3200000.0
2008-05-07 23:33:00,1.9535,1.9535,1.9533,1.9533,2400000.0
2008-05-07 23:34:00,1.9533,1.9533,1.9533,1.9533,800000.0
2008-05-07 23:35:00,1.95327,1.95333,1.95315,1.95333,86700000.0
2008-05-07 23:36:00,1.9533,1.9535,1.9533,1.9534,25600000.0
2008-05-07 23:37:00,1.9534,1.9534,1.9534,1.9534,4800000.0
2008-05-07 23:38:00,1.9534,1.9534,1.9533,1.9533,8400000.0
2008-05-07 23:39:00,1.95329,1.9533,1.9532,1.9532,29600000.0
2008-05-07 23:40:00,1.9532,1.95332,1.95306,1.95327,58000000.0
2008-05-07 23:41:00,1.9534,1.95345,1.9534,1.95345,1600000.0
2008-05-07 23:42:00,1.95325,1.9534,1.95325,1.9534,1600000.0
2008-05-07 23:43:00,1.95295,1.95314,1.95295,1.95314,57400000.0
2008-05-07 23:44:00,1.95313,1.95317,1.95313,1.95317,8000000.0
2008-05-07 23:45:00,1.95325,1.9534,1.95325,1.9534,8000000.0
2008-05-07 23:46:00,1.9534,1.95345,1.9534,1.95345,7200000.0
2008-05-07 23:47:00,1.95345,1.95345,1.95345,1.95345,800000.0
2008-05-07 23:48:00,1.95345,1.95345,1.95345,1.95345,1600000.0
2008-05-07 23:49:00,1.95328,1.95328,1.95316,1.95323,60700000.0
2008-05-07 23:50:00,1.95328,1.95335,1.9532,1.9532,100200000.0
2008-05-07 23:51:00,1.9535,1.9535,1.9535,1.9535,58600000.0
2008-05-07 23:52:00,1.95355,1.95355,1.95355,1.95355,800000.0
2008-05-07 23:53:00,1.95355,1.9537,1.95355,1.9537,63500000.0
2008-05-07 23:54:00,1.9537,1.95395,1.9537,1.95375,23900000.0
2008-05-07 23:55:00,1.95365,1.95372,1.95349,1.95353,7100000.0
2008-05-07 23:56:00,1.9537,1.9537,1.9537,1.9537,94500000.0
2008-05-07 23:57:00,1.9537,1.9537,1.9537,1.9537,11600000.0
2008-05-07 23:58:00,1.9537,1.954,1.9537,1.9538,192199999.0
2008-05-07 23:59:00,1.9538,1.954,1.9538,1.954,39400000.0
2008-05-08 00:00:00,1.954,1.954,1.954,1.954,26300000.0
2008-05-08 00:01:00,1.95405,1.9542,1.95405,1.95405,80400000.0
2008-05-08 00:02:00,1.9542,1.9542,1.954,1.954,16400000.0
2008-05-08 00:03:00,1.95415,1.95425,1.95395,1.9541,15200000.0
2008-05-08 00:04:00,1.9541,1.9541,1.95395,1.95395,6400000.0
2008-05-08 00:05:00,1.954,1.954,1.9534,1.9537,78300000.0
2008-05-08 00:06:00,1.9537,1.9538,1.9537,1.9538,47700000.0
2008-05-08 00:07:00,1.9538,1.9538,1.9538,1.9538,1800000.0
2008-05-08 00:08:00,1.9538,1.9538,1.9538,1.9538,3600000.0
2008-05-08 00:09:00,1.9539,1.9541,1.9539,1.954,32400000.0
2008-05-08 00:10:00,1.954,1.954,1.954,1.954,15600000.0
2008-05-08 00:11:00,1.954,1.9541,1.954,1.954,26400000.0
2008-05-08 00:12:00,1.954,1.9545,1.9539,1.9542,181200000.0
2008-05-08 00:13:00,1.9542,1.9542,1.9542,1.9542,27800000.0
2008-05-08 00:14:00,1.9542,1.9542,1.95405,1.95405,22300000.0
2008-05-08 00:15:00,1.954,1.95415,1.954,1.95415,58700000.0
2008-05-08 00:16:00,1.95415,1.9542,1.95415,1.9542,30200000.0
2008-05-08 00:17:00,1.9542,1.9542,1.9542,1.9542,9600000.0
2008-05-08 00:18:00,1.9542,1.9542,1.9542,1.9542,2400000.0
2008-05-08 00:19:00,1.9542,1.9542,1.9542,1.9542,2400000.0
2008-05-08 00:20:00,1.9542,1.9542,1.9542,1.9542,8000000.0
2008-05-08 00:21:00,1.9542,1.9542,1.954,1.954,44200000.0
2008-05-08 00:22:00,1.954,1.954,1.954,1.954,14300000.0
2008-05-08 00:23:00,1.954,1.954,1.954,1.954,4500000.0
2008-05-08 00:24:00,1.954,1.954,1.95315,1.9533,56900000.0
2008-05-08 00:25:00,1.9534,1.9538,1.9531,1.9534,325899999.0
2008-05-08 00:26:00,1.9534,1.9534,1.9533,1.95335,35250000.0
2008-05-08 00:27:00,1.95335,1.95345,1.95335,1.9534,34750000.0
2008-05-08 00:28:00,1.9534,1.95345,1.9534,1.9534,20600000.0
2008-05-08 00:29:00,1.9534,1.95345,1.9534,1.9534,25700000.0
2008-05-08 00:30:00,1.9534,1.9535,1.9534,1.9535,51300000.0
2008-05-08 00:31:00,1.9535,1.9535,1.9535,1.9535,1800000.0
2008-05-08 00:32:00,1.9535,1.9535,1.9535,1.9535,900000.0
2008-05-08 00:33:00,1.9534,1.95359,1.95303,1.95353,30200000.0
2008-05-08 00:34:00,1.9535,1.9535,1.9535,1.9535,9900000.0
2008-05-08 00:35:00,1.9535,1.9535,1.9535,1.9535,9000000.0
2008-05-08 00:36:00,1.9535,1.9535,1.9535,1.9535,5100000.0
2008-05-08 00:37:00,1.9535,1.9535,1.9535,1.9535,6600000.0
2008-05-08 00:38:00,1.9535,1.9535,1.9535,1.9535,2400000.0
2008-05-08 00:39:00,1.9535,1.9535,1.95335,1.9534,7100000.0
2008-05-08 00:40:00,1.9534,1.9534,1.95335,1.95335,16650000.0
2008-05-08 00:41:00,1.95335,1.95335,1.953,1.953,41000000.0
2008-05-08 00:42:00,1.953,1.953,1.9529,1.95295,95600000.0
2008-05-08 00:43:00,1.9529,1.95325,1.9529,1.9531,118300000.0
2008-05-08 00:44:00,1.9531,1.9531,1.953,1.953,76000000.0
2008-05-08 00:45:00,1.953,1.9531,1.9529,1.9529,64700000.0
2008-05-08 00:46:00,1.9529,1.95295,1.95195,1.952,131800000.0
2008-05-08 00:47:00,1.95195,1.95205,1.9518,1.952,72700000.0
2008-05-08 00:48:00,1.952,1.9522,1.952,1.9521,49000000.0
2008-05-08 00:49:00,1.9521,1.95215,1.952,1.95215,17900000.0
2008-05-08 00:50:00,1.9522,1.95225,1.95195,1.95205,12800000.0
2008-05-08 00:51:00,1.95205,1.95225,1.95205,1.95225,15200000.0
2008-05-08 00:52:00,1.95225,1.9526,1.9521,1.9522,83200000.0
2008-05-08 00:53:00,1.9522,1.9522,1.95215,1.95215,3500000.0
2008-05-08 00:54:00,1.95215,1.95215,1.95215,1.95215,1200000.0
2008-05-08 00:55:00,1.95215,1.95225,1.95215,1.9522,29200000.0
2008-05-08 00:56:00,1.9522,1.9523,1.9522,1.9523,124900000.0
2008-05-08 00:57:00,1.9523,1.9523,1.9523,1.9523,23000000.0
2008-05-08 00:58:00,1.95225,1.9523,1.95225,1.9523,7200000.0
2008-05-08 00:59:00,1.95225,1.95225,1.95225,1.95225,2400000.0
2008-05-08 01:00:00,1.95225,1.9528,1.9522,1.95275,103299999.0
2008-05-08 01:01:00,1.9526,1.9526,1.9517,1.95205,153900000.0
2008-05-08 01:02:00,1.952,1.9525,1.9519,1.9525,63700000.0
2008-05-08 01:03:00,1.9525,1.9525,1.95235,1.9524,341499999.0
2008-05-08 01:04:00,1.9524,1.95275,1.9524,1.9526,347400000.0
2008-05-08 01:05:00,1.95275,1.9531,1.9526,1.953,248000001.0
2008-05-08 01:06:00,1.953,1.9532,1.953,1.953,220400000.0
2008-05-08 01:07:00,1.953,1.953,1.953,1.953,21200000.0
2008-05-08 01:08:00,1.953,1.953,1.9521,1.9522,228299999.0
2008-05-08 01:09:00,1.9522,1.9523,1.95215,1.95215,34400000.0
2008-05-08 01:10:00,1.95215,1.9525,1.95215,1.9525,186300000.0
2008-05-08 01:11:00,1.9525,1.9525,1.952,1.95215,37600000.0
2008-05-08 01:12:00,1.95215,1.95215,1.952,1.952,31800000.0
2008-05-08 01:13:00,1.952,1.9522,1.952,1.95215,32800000.0
2008-05-08 01:14:00,1.952,1.9526,1.952,1.9525,256900001.0
2008-05-08 01:15:00,1.9525,1.9525,1.95215,1.95215,23300000.0
2008-05-08 01:16:00,1.9522,1.9522,1.952,1.95215,16500000.0
2008-05-08 01:17:00,1.95215,1.9527,1.95215,1.95215,46600000.0
2008-05-08 01:18:00,1.95215,1.95215,1.95215,1.95215,1600000.0
2008-05-08 01:19:00,1.952,1.9521,1.952,1.952,33600000.0
2008-05-08 01:20:00,1.952,1.952,1.95115,1.9513,48100000.0
2008-05-08 01:21:00,1.9512,1.9516,1.9512,1.9516,88600000.0
2008-05-08 01:22:00,1.9512,1.95135,1.9512,1.9512,138800000.0
2008-05-08 01:23:00,1.9512,1.95125,1.9512,1.9512,162000000.0
2008-05-08 01:24:00,1.9512,1.9515,1.9512,1.95125,77100000.0
2008-05-08 01:25:00,1.9514,1.9514,1.9513,1.95135,58600000.0
2008-05-08 01:26:00,1.95135,1.9516,1.9513,1.9516,76600000.0
2008-05-08 01:27:00,1.9516,1.95165,1.9516,1.9516,54400000.0
2008-05-08 01:28:00,1.9516,1.9516,1.9516,1.9516,16400000.0
2008-05-08 01:29:00,1.9516,1.9516,1.9516,1.9516,19400000.0
2008-05-08 01:30:00,1.95155,1.9516,1.9515,1.9515,27900000.0
2008-05-08 01:31:00,1.9515,1.9515,1.9515,1.9515,16300000.0
2008-05-08 01:32:00,1.9515,1.9515,1.9515,1.9515,11000000.0
2008-05-08 01:33:00,1.9515,1.9515,1.9513,1.9513,60800000.0
2008-05-08 01:34:00,1.9513,1.9513,1.95075,1.95075,93300000.0
2008-05-08 01:35:00,1.9507,1.9509,1.9506,1.9509,198300000.0
2008-05-08 01:36:00,1.9509,1.9511,1.9509,1.951,166200000.0
2008-05-08 01:37:00,1.951,1.9513,1.9509,1.9509,79800000.0
2008-05-08 01:38:00,1.9509,1.9513,1.9509,1.95125,64300000.0
2008-05-08 01:39:00,1.95125,1.95135,1.95095,1.9512,76100000.0
2008-05-08 01:40:00,1.9512,1.9516,1.9512,1.95135,159800000.0
2008-05-08 01:41:00,1.95135,1.9514,1.95135,1.9514,22200000.0
2008-05-08 01:42:00,1.9514,1.9514,1.9514,1.9514,33600000.0
2008-05-08 01:43:00,1.9514,1.9514,1.9509,1.95095,32800000.0
2008-05-08 01:44:00,1.95095,1.9512,1.9509,1.9509,328699999.0
2008-05-08 01:45:00,1.9509,1.9509,1.95065,1.95085,21500000.0
2008-05-08 01:46:00,1.9509,1.951,1.9509,1.951,12100000.0
2008-05-08 01:47:00,1.951,1.951,1.951,1.951,3500000.0
2008-05-08 01:48:00,1.951,1.9512,1.951,1.9512,56900000.0
2008-05-08 01:49:00,1.9512,1.95125,1.9509,1.9511,66100000.0
2008-05-08 01:50:00,1.9511,1.9511,1.9509,1.9509,69700000.0
2008-05-08 01:51:00,1.9508,1.9509,1.9505,1.9507,244400000.0
2008-05-08 01:52:00,1.9507,1.951,1.95065,1.951,130200000.0
2008-05-08 01:53:00,1.9509,1.9509,1.9504,1.9504,125900000.0
2008-05-08 01:54:00,1.9504,1.9507,1.95025,1.9507,321800000.0
2008-05-08 01:55:00,1.9507,1.9507,1.9506,1.9506,117500000.0
2008-05-08 01:56:00,1.9506,1.95065,1.9505,1.9505,80800000.0
2008-05-08 01:57:00,1.9505,1.9508,1.9503,1.95035,158000000.0
2008-05-08 01:58:00,1.9503,1.95075,1.9503,1.95055,197200000.0
2008-05-08 01:59:00,1.95055,1.9508,1.95055,1.9508,33000000.0
2008-05-08 02:00:00,1.9508,1.95125,1.9508,1.9509,121400000.0
2008-05-08 02:01:00,1.9509,1.9515,1.95075,1.9515,172200000.0
2008-05-08 02:02:00,1.9515,1.95185,1.9514,1.9516,123600000.0
2008-05-08 02:03:00,1.9516,1.9518,1.9509,1.95105,59800000.0
2008-05-08 02:04:00,1.9511,1.9512,1.951,1.95115,35900000.0
2008-05-08 02:05:00,1.9511,1.9515,1.9511,1.9513,191700000.0
2008-05-08 02:06:00,1.9514,1.9514,1.9513,1.9513,9000000.0
2008-05-08 02:07:00,1.9513,1.9513,1.95075,1.9508,84400000.0
2008-05-08 02:08:00,1.9508,1.9508,1.9507,1.9507,107600000.0
2008-05-08 02:09:00,1.9507,1.951,1.9507,1.951,67100000.0
2008-05-08 02:10:00,1.95095,1.9511,1.9509,1.9509,8600000.0
2008-05-08 02:11:00,1.9509,1.9512,1.9509,1.9512,78800000.0
2008-05-08 02:12:00,1.9513,1.9513,1.9512,1.9512,400000.0
2008-05-08 02:13:00,1.9512,1.9512,1.951,1.951,212000002.0
2008-05-08 02:14:00,1.9513,1.9514,1.951,1.951,51500000.0
2008-05-08 02:15:00,1.951,1.951,1.9508,1.951,196200000.0
2008-05-08 02:16:00,1.9509,1.9512,1.9509,1.9509,247399999.0
2008-05-08 02:17:00,1.9509,1.951,1.95075,1.95075,405700002.0
2008-05-08 02:18:00,1.9507,1.9508,1.9507,1.9507,114300000.0
2008-05-08 02:19:00,1.9507,1.9507,1.95055,1.9506,113800000.0
2008-05-08 02:20:00,1.9507,1.95085,1.9506,1.9506,188900001.0
2008-05-08 02:21:00,1.9506,1.951,1.9506,1.951,139500000.0
2008-05-08 02:22:00,1.95105,1.95105,1.951,1.951,90300000.0
2008-05-08 02:23:00,1.951,1.9512,1.95065,1.951,194599997.0
2008-05-08 02:24:00,1.9512,1.9512,1.951,1.9511,206700000.0
2008-05-08 02:25:00,1.9511,1.9511,1.951,1.9511,77800000.0
2008-05-08 02:26:00,1.9511,1.9512,1.9511,1.9512,38400000.0
2008-05-08 02:27:00,1.9511,1.9513,1.9511,1.9512,79900000.0
2008-05-08 02:28:00,1.9512,1.9525,1.9512,1.9525,626000001.0
2008-05-08 02:29:00,1.9525,1.9525,1.9519,1.95195,384400001.0
2008-05-08 02:30:00,1.95195,1.95195,1.9519,1.9519,74900000.0
2008-05-08 02:31:00,1.9519,1.9519,1.95135,1.9515,146000000.0
2008-05-08 02:32:00,1.9515,1.9518,1.9513,1.9518,141299999.0
2008-05-08 02:33:00,1.9517,1.9518,1.9517,1.9517,138000000.0
2008-05-08 02:34:00,1.9517,1.9518,1.9511,1.95145,277300000.0
2008-05-08 02:35:00,1.95145,1.95145,1.9513,1.9513,214300000.0
2008-05-08 02:36:00,1.9513,1.9516,1.9513,1.9513,354500004.0
2008-05-08 02:37:00,1.9513,1.9513,1.9511,1.9512,107700000.0
2008-05-08 02:38:00,1.9512,1.9512,1.95065,1.9509,162800000.0
2008-05-08 02:39:00,1.9509,1.951,1.9508,1.951,388400000.0
2008-05-08 02:40:00,1.951,1.951,1.951,1.951,32200000.0
2008-05-08 02:41:00,1.951,1.9515,1.951,1.9515,103100000.0
2008-05-08 02:42:00,1.9515,1.9516,1.9515,1.9516,10200000.0
2008-05-08 02:43:00,1.9516,1.9516,1.9516,1.9516,137700000.0
2008-05-08 02:44:00,1.9516,1.9517,1.9516,1.9517,73400000.0
2008-05-08 02:45:00,1.9517,1.9518,1.9517,1.9518,22200000.0
2008-05-08 02:46:00,1.9518,1.95195,1.9517,1.9517,179300000.0
2008-05-08 02:47:00,1.9517,1.952,1.95165,1.9517,10200000.0
2008-05-08 02:48:00,1.95165,1.9517,1.95165,1.9517,35100000.0
2008-05-08 02:49:00,1.9517,1.9517,1.9517,1.9517,85900000.0
2008-05-08 02:50:00,1.9517,1.9517,1.9513,1.9513,81300000.0
2008-05-08 02:51:00,1.9513,1.9515,1.9513,1.9515,289799999.0
2008-05-08 02:52:00,1.9515,1.9515,1.9515,1.9515,14400000.0
2008-05-08 02:53:00,1.9516,1.95175,1.9516,1.9517,62700000.0
2008-05-08 02:54:00,1.9517,1.9523,1.9515,1.9518,482800000.0
2008-05-08 02:55:00,1.95175,1.9524,1.9517,1.9523,317500000.0
2008-05-08 02:56:00,1.9523,1.9523,1.9518,1.9518,393900000.0
2008-05-08 02:57:00,1.9518,1.9526,1.9517,1.9524,216000000.0
2008-05-08 02:58:00,1.9524,1.95285,1.9524,1.9526,385600001.0
2008-05-08 02:59:00,1.9525,1.9527,1.9522,1.95225,337200000.0
2008-05-08 03:00:00,1.9522,1.9527,1.9522,1.9527,489499999.0
2008-05-08 03:01:00,1.9527,1.9527,1.9527,1.9527,342500000.0
2008-05-08 03:02:00,1.9525,1.9527,1.9525,1.9527,222000000.0
2008-05-08 03:03:00,1.9527,1.9527,1.9527,1.9527,2300000.0
2008-05-08 03:04:00,1.9527,1.9528,1.9527,1.9527,238500000.0
2008-05-08 03:05:00,1.9527,1.9528,1.9527,1.9528,190900001.0
2008-05-08 03:06:00,1.9528,1.9528,1.9526,1.9526,193400000.0
2008-05-08 03:07:00,1.9526,1.95295,1.9526,1.9527,268600001.0
2008-05-08 03:08:00,1.9527,1.9528,1.9527,1.9528,128500000.0
2008-05-08 03:09:00,1.9528,1.9529,1.9527,1.9529,236500000.0
2008-05-08 03:10:00,1.9529,1.9529,1.9527,1.9528,239400004.0
2008-05-08 03:11:00,1.9529,1.9531,1.9529,1.953,112300000.0
2008-05-08 03:12:00,1.953,1.953,1.9528,1.9529,186600001.0
2008-05-08 03:13:00,1.9529,1.9529,1.9529,1.9529,107900000.0
2008-05-08 03:14:00,1.9529,1.9531,1.9528,1.95295,123800000.0
2008-05-08 03:15:00,1.95295,1.95295,1.9528,1.9528,131100001.0
2008-05-08 03:16:00,1.9528,1.9529,1.9528,1.9529,156000000.0
2008-05-08 03:17:00,1.9529,1.9529,1.9527,1.9527,119600000.0
2008-05-08 03:18:00,1.95275,1.9528,1.9527,1.9528,52300000.0
2008-05-08 03:19:00,1.9528,1.9528,1.9528,1.9528,400000.0
2008-05-08 03:20:00,1.9528,1.9528,1.9528,1.9528,800000.0
2008-05-08 03:21:00,1.9528,1.9528,1.9527,1.9527,39700000.0
2008-05-08 03:22:00,1.9527,1.9527,1.9523,1.9523,143600000.0
2008-05-08 03:23:00,1.9523,1.9523,1.95215,1.9522,489599998.0
2008-05-08 03:24:00,1.9522,1.9522,1.9518,1.9518,307800000.0
2008-05-08 03:25:00,1.9518,1.952,1.9516,1.95165,316099999.0
2008-05-08 03:26:00,1.9516,1.9518,1.9515,1.9517,294200000.0
2008-05-08 03:27:00,1.9517,1.9521,1.9517,1.9521,137500000.0
2008-05-08 03:28:00,1.9521,1.9521,1.95175,1.95185,69400000.0
2008-05-08 03:29:00,1.95185,1.9519,1.95175,1.95185,114800000.0
2008-05-08 03:30:00,1.95185,1.952,1.9516,1.95185,158800000.0
2008-05-08 03:31:00,1.9519,1.9522,1.9519,1.9522,277600000.0
2008-05-08 03:32:00,1.9521,1.9527,1.9521,1.9522,208900000.0
2008-05-08 03:33:00,1.9523,1.9528,1.9523,1.95265,103800000.0
2008-05-08 03:34:00,1.9528,1.95315,1.95265,1.9528,154600000.0
2008-05-08 03:35:00,1.9529,1.9529,1.9527,1.9528,84000000.0
2008-05-08 03:36:00,1.9529,1.9535,1.9529,1.9534,206200000.0
2008-05-08 03:37:00,1.9534,1.9534,1.9534,1.9534,20400000.0
2008-05-08 03:38:00,1.9534,1.9535,1.9534,1.9535,54200000.0
2008-05-08 03:39:00,1.9535,1.9535,1.9529,1.953,142200000.0
2008-05-08 03:40:00,1.95305,1.95305,1.95265,1.95265,287300000.0
2008-05-08 03:41:00,1.95265,1.9528,1.9524,1.9528,474200000.0
2008-05-08 03:42:00,1.9528,1.95285,1.95265,1.9528,112700000.0
2008-05-08 03:43:00,1.95295,1.9534,1.95265,1.95305,138199999.0
2008-05-08 03:44:00,1.9529,1.953,1.95265,1.9528,376899997.0
2008-05-08 03:45:00,1.9528,1.95305,1.9528,1.9528,127099997.0
2008-05-08 03:46:00,1.9528,1.9529,1.9528,1.9528,173900001.0
2008-05-08 03:47:00,1.9528,1.9528,1.9528,1.9528,12300000.0
2008-05-08 03:48:00,1.9528,1.9528,1.9526,1.95265,263300000.0
2008-05-08 03:49:00,1.9528,1.9528,1.9521,1.95225,261900000.0
2008-05-08 03:50:00,1.95225,1.95225,1.9516,1.9516,106200000.0
2008-05-08 03:51:00,1.9516,1.9518,1.95095,1.95095,246000000.0
2008-05-08 03:52:00,1.9512,1.9512,1.9508,1.95115,197400000.0
2008-05-08 03:53:00,1.9512,1.9519,1.9511,1.9519,270300000.0
2008-05-08 03:54:00,1.95175,1.9523,1.95145,1.9519,394100000.0
2008-05-08 03:55:00,1.95185,1.9519,1.9516,1.9518,343499996.0
2008-05-08 03:56:00,1.9517,1.9517,1.9503,1.9507,356200000.0
2008-05-08 03:57:00,1.95075,1.9511,1.95065,1.9507,264700000.0
2008-05-08 03:58:00,1.9507,1.95115,1.9507,1.951,229900000.0
2008-05-08 03:59:00,1.951,1.9515,1.951,1.95105,284100004.0
2008-05-08 04:00:00,1.95105,1.9511,1.9505,1.9508,167900000.0
2008-05-08 04:01:00,1.9508,1.951,1.9506,1.9508,132900000.0
2008-05-08 04:02:00,1.9508,1.9511,1.9506,1.9506,193700001.0
2008-05-08 04:03:00,1.9506,1.95085,1.95025,1.9505,415399999.0
2008-05-08 04:04:00,1.9505,1.95105,1.9505,1.9508,203799996.0
2008-05-08 04:05:00,1.9508,1.95125,1.9508,1.9511,139700000.0
2008-05-08 04:06:00,1.9511,1.9511,1.9511,1.9511,163700000.0
2008-05-08 04:07:00,1.9511,1.95145,1.9511,1.9513,217100000.0
2008-05-08 04:08:00,1.9513,1.9515,1.95115,1.9514,273199999.0
2008-05-08 04:09:00,1.9514,1.95155,1.9513,1.9515,182800000.0
2008-05-08 04:10:00,1.9515,1.95155,1.95115,1.9514,274599999.0
2008-05-08 04:11:00,1.9514,1.9516,1.9513,1.9515,198100004.0
2008-05-08 04:12:00,1.9516,1.9517,1.95155,1.9517,242900000.0
2008-05-08 04:13:00,1.9517,1.95205,1.9517,1.95195,105800000.0
2008-05-08 04:14:00,1.952,1.95205,1.95175,1.95175,33800000.0
2008-05-08 04:15:00,1.9521,1.9522,1.952,1.952,115300000.0
2008-05-08 04:16:00,1.952,1.952,1.9518,1.9518,136100000.0
2008-05-08 04:17:00,1.9518,1.952,1.9515,1.9517,361100001.0
2008-05-08 04:18:00,1.9517,1.9517,1.9515,1.95165,365200003.0
2008-05-08 04:19:00,1.95165,1.9519,1.95155,1.95165,54100000.0
2008-05-08 04:20:00,1.95165,1.95165,1.95155,1.95155,2400000.0
2008-05-08 04:21:00,1.9516,1.9517,1.9515,1.9515,41899999.0
2008-05-08 04:22:00,1.9515,1.95165,1.9515,1.9515,139700004.0
2008-05-08 04:23:00,1.9517,1.9517,1.95165,1.9517,205300000.0
2008-05-08 04:24:00,1.9517,1.9517,1.9516,1.9516,134200000.0
2008-05-08 04:25:00,1.9516,1.9517,1.95145,1.95155,98200000.0
2008-05-08 04:26:00,1.95155,1.95155,1.9505,1.9506,153600000.0
2008-05-08 04:27:00,1.95055,1.951,1.95055,1.9507,103799999.0
2008-05-08 04:28:00,1.9507,1.951,1.9505,1.9507,785199999.0
2008-05-08 04:29:00,1.9507,1.9509,1.9507,1.9509,221800000.0
2008-05-08 04:30:00,1.95085,1.9509,1.9507,1.9507,201800000.0
2008-05-08 04:31:00,1.9508,1.95165,1.9506,1.9508,276499999.0
2008-05-08 04:32:00,1.9509,1.9511,1.9509,1.9511,124500000.0
2008-05-08 04:33:00,1.9511,1.9511,1.95095,1.951,63800000.0
2008-05-08 04:34:00,1.951,1.95165,1.951,1.95165,225700000.0
2008-05-08 04:35:00,1.9516,1.9517,1.95125,1.95125,40300000.0
2008-05-08 04:36:00,1.95125,1.95125,1.9512,1.9512,91999996.0
2008-05-08 04:37:00,1.9512,1.9517,1.9512,1.9517,171500001.0
2008-05-08 04:38:00,1.9517,1.9517,1.9513,1.9514,220200000.0
2008-05-08 04:39:00,1.9516,1.9518,1.95145,1.9518,246800000.0
2008-05-08 04:40:00,1.9518,1.9518,1.9518,1.9518,55500000.0
2008-05-08 04:41:00,1.9518,1.9519,1.9515,1.9515,111400000.0
2008-05-08 04:42:00,1.9515,1.9518,1.9515,1.9518,150500000.0
2008-05-08 04:43:00,1.9518,1.9518,1.9518,1.9518,99900000.0
2008-05-08 04:44:00,1.9517,1.9518,1.9515,1.9518,101900000.0
2008-05-08 04:45:00,1.9518,1.9518,1.9516,1.9517,108200000.0
2008-05-08 04:46:00,1.9517,1.9518,1.95145,1.95155,152500000.0
2008-05-08 04:47:00,1.95155,1.9516,1.95155,1.95155,32000000.0
2008-05-08 04:48:00,1.9516,1.9518,1.9516,1.9517,215000000.0
2008-05-08 04:49:00,1.9516,1.952,1.9516,1.952,168999999.0
2008-05-08 04:50:00,1.952,1.952,1.9517,1.9519,238800000.0
2008-05-08 04:51:00,1.9519,1.9519,1.9517,1.95175,145700000.0
2008-05-08 04:52:00,1.9517,1.9517,1.9517,1.9517,98900000.0
2008-05-08 04:53:00,1.95155,1.9517,1.95115,1.9515,184600000.0
2008-05-08 04:54:00,1.9515,1.95155,1.95145,1.9515,296100000.0
2008-05-08 04:55:00,1.9515,1.95155,1.9515,1.9515,193000000.0
2008-05-08 04:56:00,1.9515,1.9515,1.9515,1.9515,51500000.0
2008-05-08 04:57:00,1.9515,1.9515,1.9515,1.9515,11200000.0
2008-05-08 04:58:00,1.9515,1.9516,1.9515,1.9516,39900000.0
2008-05-08 04:59:00,1.9516,1.9517,1.9516,1.9516,34900000.0
2008-05-08 05:00:00,1.9516,1.9517,1.9507,1.9507,93900000.0
2008-05-08 05:01:00,1.9507,1.9513,1.9507,1.9511,212900000.0
2008-05-08 05:02:00,1.9511,1.9511,1.9504,1.9504,213200000.0
2008-05-08 05:03:00,1.95055,1.9508,1.95055,1.95065,241300003.0
2008-05-08 05:04:00,1.9507,1.95075,1.9506,1.9507,56900000.0
2008-05-08 05:05:00,1.9507,1.9507,1.95045,1.9506,176600002.0
2008-05-08 05:06:00,1.9506,1.9507,1.95055,1.95065,52800000.0
2008-05-08 05:07:00,1.9507,1.9507,1.95065,1.95065,3600000.0
2008-05-08 05:08:00,1.95065,1.9507,1.95065,1.95065,5600000.0
2008-05-08 05:09:00,1.9507,1.951,1.9507,1.9507,88399999.0
2008-05-08 05:10:00,1.9507,1.9507,1.95042,1.9505,33900000.0
2008-05-08 05:11:00,1.9507,1.9507,1.95055,1.95065,413000000.0
2008-05-08 05:12:00,1.9506,1.9507,1.9505,1.9507,123700000.0
2008-05-08 05:13:00,1.9507,1.9507,1.9506,1.95065,32000000.0
2008-05-08 05:14:00,1.95065,1.9508,1.95065,1.9508,93300000.0
2008-05-08 05:15:00,1.9508,1.951,1.9508,1.951,35900000.0
2008-05-08 05:16:00,1.951,1.951,1.951,1.951,6600000.0
2008-05-08 05:17:00,1.951,1.951,1.9508,1.9508,197600000.0
2008-05-08 05:18:00,1.9508,1.9508,1.9508,1.9508,13600000.0
2008-05-08 05:19:00,1.9508,1.9508,1.95065,1.9507,164200000.0
2008-05-08 05:20:00,1.9507,1.9507,1.9507,1.9507,106800001.0
2008-05-08 05:21:00,1.9507,1.9507,1.9507,1.9507,37300000.0
2008-05-08 05:22:00,1.9507,1.9508,1.9507,1.9508,31600000.0
2008-05-08 05:23:00,1.9508,1.9508,1.9508,1.9508,12800000.0
2008-05-08 05:24:00,1.9508,1.9508,1.9507,1.9507,40800000.0
2008-05-08 05:25:00,1.9507,1.9507,1.9506,1.9506,78600000.0
2008-05-08 05:26:00,1.9506,1.9506,1.9506,1.9506,88299998.0
2008-05-08 05:27:00,1.9506,1.9506,1.9506,1.9506,93499998.0
2008-05-08 05:28:00,1.9506,1.9506,1.9506,1.9506,34199999.0
2008-05-08 05:29:00,1.9506,1.9506,1.9506,1.9506,93699998.0
2008-05-08 05:30:00,1.9506,1.95075,1.9506,1.9506,280200000.0
2008-05-08 05:31:00,1.9506,1.9506,1.9506,1.9506,31600000.0
2008-05-08 05:32:00,1.9506,1.9506,1.9506,1.9506,3600000.0
2008-05-08 05:33:00,1.9506,1.9506,1.95045,1.95045,21600000.0
2008-05-08 05:34:00,1.95045,1.9506,1.95035,1.95035,176300000.0
2008-05-08 05:35:00,1.95035,1.9504,1.95035,1.9504,45600000.0
2008-05-08 05:36:00,1.9504,1.95055,1.9504,1.9504,142600000.0
2008-05-08 05:37:00,1.9504,1.95055,1.95035,1.9504,147700000.0
2008-05-08 05:38:00,1.95045,1.9505,1.95035,1.95035,43900000.0
2008-05-08 05:39:00,1.95035,1.95055,1.95035,1.95055,100900000.0
2008-05-08 05:40:00,1.95055,1.95075,1.95055,1.95075,167400000.0
2008-05-08 05:41:00,1.95075,1.951,1.9507,1.951,51500000.0
2008-05-08 05:42:00,1.951,1.951,1.9507,1.9507,140600000.0
2008-05-08 05:43:00,1.9507,1.9508,1.9507,1.9508,6700000.0
2008-05-08 05:44:00,1.9507,1.9508,1.9507,1.9508,123599998.0
2008-05-08 05:45:00,1.9509,1.9511,1.9509,1.9511,12800000.0
2008-05-08 05:46:00,1.9511,1.9511,1.9509,1.9509,61500000.0
2008-05-08 05:47:00,1.9509,1.9509,1.9509,1.9509,88100000.0
2008-05-08 05:48:00,1.9509,1.9509,1.9509,1.9509,149500000.0
2008-05-08 05:49:00,1.9509,1.9509,1.95055,1.95055,240600003.0
2008-05-08 05:50:00,1.9505,1.95075,1.95045,1.9505,86600000.0
2008-05-08 05:51:00,1.9505,1.9507,1.9505,1.9507,75700000.0
2008-05-08 05:52:00,1.95075,1.95095,1.9507,1.9508,132600000.0
2008-05-08 05:53:00,1.9508,1.95105,1.9506,1.9508,238400000.0
2008-05-08 05:54:00,1.9508,1.9511,1.9508,1.951,165200000.0
2008-05-08 05:55:00,1.951,1.9511,1.951,1.9511,42400001.0
2008-05-08 05:56:00,1.9511,1.9511,1.95095,1.95095,5900000.0
2008-05-08 05:57:00,1.951,1.951,1.951,1.951,58200000.0
2008-05-08 05:58:00,1.951,1.951,1.9508,1.9508,196200000.0
2008-05-08 05:59:00,1.9509,1.9509,1.9508,1.9509,33000000.0
2008-05-08 06:00:00,1.9509,1.9509,1.9508,1.9508,74100000.0
2008-05-08 06:01:00,1.95068,1.95085,1.95063,1.95085,9650000.0
2008-05-08 06:02:00,1.9508,1.9508,1.9508,1.9508,59000000.0
2008-05-08 06:03:00,1.9508,1.9512,1.95075,1.9509,36699999.0
2008-05-08 06:04:00,1.9508,1.9508,1.9508,1.9508,35199999.0
2008-05-08 06:05:00,1.951,1.9511,1.951,1.9511,9600000.0
2008-05-08 06:06:00,1.9511,1.9511,1.9511,1.9511,17600000.0
2008-05-08 06:07:00,1.9511,1.9512,1.9511,1.9512,1200000.0
2008-05-08 06:08:00,1.9512,1.9512,1.9512,1.9512,400000.0
2008-05-08 06:09:00,1.9512,1.9512,1.9511,1.9511,7400000.0
2008-05-08 06:10:00,1.9511,1.9513,1.9511,1.9513,11300000.0
2008-05-08 06:11:00,1.9513,1.9513,1.9512,1.9512,3400000.0
2008-05-08 06:12:00,1.9512,1.95165,1.9512,1.9516,213200000.0
2008-05-08 06:13:00,1.9516,1.95175,1.95095,1.9511,105700000.0
2008-05-08 06:14:00,1.951,1.951,1.951,1.951,18300000.0
2008-05-08 06:15:00,1.951,1.951,1.951,1.951,3500000.0
2008-05-08 06:16:00,1.951,1.9511,1.951,1.951,34000000.0
2008-05-08 06:17:00,1.951,1.95115,1.951,1.951,35600000.0
2008-05-08 06:18:00,1.951,1.9511,1.951,1.9511,18200000.0
2008-05-08 06:19:00,1.95125,1.95134,1.95095,1.95095,85400000.0
2008-05-08 06:20:00,1.95104,1.95133,1.95096,1.95096,105700000.0
2008-05-08 06:21:00,1.9511,1.9514,1.951,1.9511,33400000.0
2008-05-08 06:22:00,1.9514,1.9514,1.9511,1.9511,42400000.0
2008-05-08 06:23:00,1.95082,1.951,1.95082,1.951,55000000.0
2008-05-08 06:24:00,1.9511,1.9513,1.951,1.9513,29200001.0
2008-05-08 06:25:00,1.9513,1.9513,1.9513,1.9513,1200000.0
2008-05-08 06:26:00,1.9513,1.9514,1.9513,1.9513,10000000.0
2008-05-08 06:27:00,1.9514,1.9515,1.9513,1.9515,185000001.0
2008-05-08 06:28:00,1.9515,1.9516,1.9515,1.9516,150300000.0
2008-05-08 06:29:00,1.95151,1.95155,1.95143,1.95155,92000000.0
2008-05-08 06:30:00,1.9516,1.9519,1.95155,1.9516,118100000.0
2008-05-08 06:31:00,1.9516,1.9516,1.9516,1.9516,4300000.0
2008-05-08 06:32:00,1.95151,1.95152,1.95132,1.9515,74000000.0
2008-05-08 06:33:00,1.95147,1.95159,1.95137,1.95137,17700000.0
2008-05-08 06:34:00,1.95165,1.95165,1.9516,1.9516,37400000.0
2008-05-08 06:35:00,1.9516,1.9516,1.9516,1.9516,30500000.0
2008-05-08 06:36:00,1.9516,1.95165,1.9516,1.95165,42300000.0
2008-05-08 06:37:00,1.9517,1.9517,1.95165,1.9517,9800000.0
2008-05-08 06:38:00,1.9517,1.9517,1.9517,1.9517,2000000.0
2008-05-08 06:39:00,1.9517,1.9517,1.9517,1.9517,1600000.0
2008-05-08 06:40:00,1.9517,1.9517,1.9517,1.9517,20200000.0
2008-05-08 06:41:00,1.9517,1.9517,1.9517,1.9517,2500000.0
2008-05-08 06:42:00,1.9517,1.9518,1.9516,1.9516,139600000.0
2008-05-08 06:43:00,1.9516,1.9516,1.95155,1.9516,41900000.0
2008-05-08 06:44:00,1.9516,1.9516,1.95155,1.9516,121500000.0
2008-05-08 06:45:00,1.95165,1.95175,1.9516,1.9516,137600000.0
2008-05-08 06:46:00,1.9517,1.9518,1.9516,1.9518,88500000.0
2008-05-08 06:47:00,1.9518,1.9519,1.9516,1.9516,41800000.0
2008-05-08 06:48:00,1.95165,1.9517,1.95165,1.9517,39800000.0
2008-05-08 06:49:00,1.9517,1.9517,1.9517,1.9517,35200000.0
2008-05-08 06:50:00,1.9517,1.9517,1.9517,1.9517,12600000.0
2008-05-08 06:51:00,1.9517,1.9517,1.95165,1.95165,8200000.0
2008-05-08 06:52:00,1.95165,1.9519,1.95165,1.95165,57000000.0
2008-05-08 06:53:00,1.9517,1.9518,1.9517,1.9518,12500000.0
2008-05-08 06:54:00,1.9518,1.95185,1.9516,1.9516,98300000.0
2008-05-08 06:55:00,1.9516,1.9517,1.9516,1.9516,22500000.0
2008-05-08 06:56:00,1.9518,1.9518,1.9511,1.9513,284000000.0
2008-05-08 06:57:00,1.9513,1.9513,1.9508,1.9508,266199996.0
2008-05-08 06:58:00,1.9509,1.951,1.9509,1.951,25400000.0
2008-05-08 06:59:00,1.951,1.951,1.951,1.951,24400000.0
2008-05-08 07:00:00,1.951,1.95115,1.951,1.951,150000001.0
2008-05-08 07:01:00,1.9512,1.95135,1.9509,1.9512,193400000.0
2008-05-08 07:02:00,1.9512,1.9513,1.9512,1.9513,84000000.0
2008-05-08 07:03:00,1.9512,1.9514,1.9512,1.9513,199500000.0
2008-05-08 07:04:00,1.9513,1.9514,1.9513,1.9514,132800001.0
2008-05-08 07:05:00,1.9514,1.9514,1.9512,1.9514,278500002.0
2008-05-08 07:06:00,1.9514,1.9514,1.9512,1.9514,167099999.0
2008-05-08 07:07:00,1.9514,1.9514,1.9511,1.9511,174100000.0
2008-05-08 07:08:00,1.9511,1.95145,1.9511,1.9511,153800000.0
2008-05-08 07:09:00,1.9512,1.9513,1.95075,1.9511,342799999.0
2008-05-08 07:10:00,1.9511,1.95175,1.9511,1.95115,277600000.0
2008-05-08 07:11:00,1.9512,1.9514,1.95105,1.9513,206600000.0
2008-05-08 07:12:00,1.9514,1.95165,1.95135,1.9516,194600000.0
2008-05-08 07:13:00,1.9516,1.9516,1.9514,1.9514,203500002.0
2008-05-08 07:14:00,1.9514,1.9515,1.9514,1.9515,178400000.0
2008-05-08 07:15:00,1.9514,1.9517,1.9513,1.95135,114600000.0
2008-05-08 07:16:00,1.95135,1.9515,1.9513,1.9515,92500000.0
2008-05-08 07:17:00,1.9515,1.9515,1.9515,1.9515,11800000.0
2008-05-08 07:18:00,1.9515,1.9518,1.9515,1.9518,44200000.0
2008-05-08 07:19:00,1.95185,1.95185,1.9512,1.9512,365099994.0
2008-05-08 07:20:00,1.9515,1.95175,1.95115,1.95155,275499999.0
2008-05-08 07:21:00,1.9515,1.9516,1.9515,1.9516,103400000.0
2008-05-08 07:22:00,1.9517,1.95175,1.9515,1.9515,88500000.0
2008-05-08 07:23:00,1.9515,1.9515,1.9511,1.9513,216700000.0
2008-05-08 07:24:00,1.9513,1.9515,1.9513,1.9515,66600000.0
2008-05-08 07:25:00,1.9514,1.9517,1.95125,1.9517,26800000.0
2008-05-08 07:26:00,1.9518,1.952,1.9516,1.9517,73500000.0
2008-05-08 07:27:00,1.9517,1.9523,1.9517,1.9521,181800000.0
2008-05-08 07:28:00,1.9521,1.95215,1.952,1.952,268900000.0
2008-05-08 07:29:00,1.952,1.952,1.9518,1.952,79500000.0
2008-05-08 07:30:00,1.9521,1.9521,1.95135,1.9518,206700000.0
2008-05-08 07:31:00,1.9518,1.95215,1.9515,1.95215,492299999.0
2008-05-08 07:32:00,1.9519,1.9519,1.95155,1.9517,163600000.0
2008-05-08 07:33:00,1.95175,1.95225,1.95175,1.9519,96200000.0
2008-05-08 07:34:00,1.9519,1.952,1.95185,1.9519,80000000.0
2008-05-08 07:35:00,1.9517,1.95225,1.9517,1.95225,101200000.0
2008-05-08 07:36:00,1.95225,1.95225,1.9522,1.9522,22900000.0
2008-05-08 07:37:00,1.9522,1.9524,1.9522,1.95235,35200000.0
2008-05-08 07:38:00,1.95235,1.95235,1.95215,1.9522,35200000.0
2008-05-08 07:39:00,1.95225,1.9523,1.9519,1.95215,158800000.0
2008-05-08 07:40:00,1.95215,1.95215,1.9518,1.95185,54700000.0
2008-05-08 07:41:00,1.95185,1.952,1.95185,1.952,38400000.0
2008-05-08 07:42:00,1.952,1.952,1.95175,1.95185,148600000.0
2008-05-08 07:43:00,1.9518,1.9518,1.9517,1.9517,61500000.0
2008-05-08 07:44:00,1.9517,1.9518,1.9516,1.9517,252000000.0
2008-05-08 07:45:00,1.9517,1.952,1.9517,1.9518,202300000.0
2008-05-08 07:46:00,1.952,1.9523,1.9518,1.9521,184100000.0
2008-05-08 07:47:00,1.9521,1.9522,1.9521,1.9521,54400000.0
2008-05-08 07:48:00,1.95215,1.95215,1.952,1.95205,46000000.0
2008-05-08 07:49:00,1.952,1.9521,1.9518,1.95205,97800000.0
2008-05-08 07:50:00,1.95205,1.95205,1.95175,1.9518,140800000.0
2008-05-08 07:51:00,1.95153,1.95161,1.95132,1.95148,1300000.0
2008-05-08 07:52:00,1.9518,1.9519,1.9518,1.9519,86600000.0
2008-05-08 07:53:00,1.9519,1.952,1.9518,1.9519,169000000.0
2008-05-08 07:54:00,1.9519,1.95205,1.9518,1.9519,120100001.0
2008-05-08 07:55:00,1.9519,1.9523,1.95185,1.95195,199200000.0
2008-05-08 07:56:00,1.95195,1.9524,1.9519,1.9523,356800000.0
2008-05-08 07:57:00,1.9523,1.9523,1.9521,1.95215,249900000.0
2008-05-08 07:58:00,1.9522,1.95265,1.9521,1.9525,406899999.0
2008-05-08 07:59:00,1.9525,1.9531,1.9525,1.9529,296500000.0
2008-05-08 08:00:00,1.9529,1.95345,1.9527,1.95335,273000001.0
2008-05-08 08:01:00,1.9534,1.95375,1.9533,1.9533,412200000.0
2008-05-08 08:02:00,1.9533,1.9535,1.9533,1.9534,102137500.0
2008-05-08 08:03:00,1.9534,1.95355,1.95335,1.95345,14000000.0
2008-05-08 08:04:00,1.9535,1.9537,1.9534,1.9535,60200000.0
2008-05-08 08:05:00,1.95355,1.9538,1.95345,1.95355,83100000.0
2008-05-08 08:06:00,1.9536,1.9536,1.95345,1.9536,58300000.0
2008-05-08 08:07:00,1.9536,1.95365,1.95325,1.9533,228400000.0
2008-05-08 08:08:00,1.9533,1.9534,1.9528,1.95305,239000000.0
2008-05-08 08:09:00,1.95295,1.9531,1.9523,1.9527,272649999.0
2008-05-08 08:10:00,1.95265,1.9532,1.9526,1.953,272900000.0
2008-05-08 08:11:00,1.95295,1.95305,1.9528,1.9529,144900000.0
2008-05-08 08:12:00,1.9529,1.95305,1.95235,1.95295,198300000.0
2008-05-08 08:13:00,1.9528,1.9532,1.95275,1.95285,234900000.0
2008-05-08 08:14:00,1.9529,1.9536,1.95285,1.9536,351600000.0
2008-05-08 08:15:00,1.9536,1.9536,1.95345,1.9535,493799999.0
2008-05-08 08:16:00,1.9535,1.9535,1.9534,1.9535,130100000.0
2008-05-08 08:17:00,1.9535,1.95355,1.95275,1.953,529049999.0
2008-05-08 08:18:00,1.953,1.9531,1.95255,1.9527,206900000.0
2008-05-08 08:19:00,1.9527,1.9527,1.9524,1.9527,167600000.0
2008-05-08 08:20:00,1.9526,1.95285,1.9525,1.9527,358400000.0
2008-05-08 08:21:00,1.9527,1.9528,1.9525,1.9527,652099997.0
2008-05-08 08:22:00,1.9527,1.9527,1.9523,1.9523,529400002.0
2008-05-08 08:23:00,1.9523,1.9524,1.95225,1.9523,462699999.0
2008-05-08 08:24:00,1.9523,1.95235,1.95205,1.95205,481900001.0
2008-05-08 08:25:00,1.95205,1.9523,1.95195,1.952,205000000.0
2008-05-08 08:26:00,1.952,1.9522,1.9517,1.9519,139100000.0
2008-05-08 08:27:00,1.9519,1.9521,1.95185,1.9521,55100000.0
2008-05-08 08:28:00,1.9521,1.9526,1.9521,1.9526,168400000.0
2008-05-08 08:29:00,1.9526,1.9531,1.9526,1.9528,116000000.0
2008-05-08 08:30:00,1.9528,1.9529,1.95195,1.95205,147200000.0
2008-05-08 08:31:00,1.95205,1.95205,1.95145,1.95155,373100000.0
2008-05-08 08:32:00,1.95155,1.9522,1.95135,1.9522,295400000.0
2008-05-08 08:33:00,1.95225,1.95285,1.9522,1.95285,130200000.0
2008-05-08 08:34:00,1.95285,1.95285,1.95195,1.9526,89400000.0
2008-05-08 08:35:00,1.9526,1.95275,1.95255,1.9527,154000000.0
2008-05-08 08:36:00,1.9527,1.9534,1.9526,1.95315,113700000.0
2008-05-08 08:37:00,1.9531,1.95315,1.95265,1.9529,101700000.0
2008-05-08 08:38:00,1.95295,1.9532,1.9522,1.9527,104700000.0
2008-05-08 08:39:00,1.9527,1.953,1.95255,1.95285,171400000.0
2008-05-08 08:40:00,1.95285,1.9536,1.95285,1.95345,74700000.0
2008-05-08 08:41:00,1.95345,1.9535,1.95305,1.9532,156200000.0
2008-05-08 08:42:00,1.95315,1.9536,1.953,1.95325,272500000.0
2008-05-08 08:43:00,1.95325,1.9538,1.95325,1.9536,85800000.0
2008-05-08 08:44:00,1.9536,1.9536,1.95325,1.9533,126000000.0
2008-05-08 08:45:00,1.9533,1.95345,1.95315,1.95345,141200000.0
2008-05-08 08:46:00,1.9535,1.95365,1.95325,1.9536,31700000.0
2008-05-08 08:47:00,1.9536,1.9536,1.9531,1.9532,35800000.0
2008-05-08 08:48:00,1.9532,1.95325,1.953,1.9532,62900000.0
2008-05-08 08:49:00,1.9532,1.9535,1.95305,1.9533,72200000.0
2008-05-08 08:50:00,1.9533,1.9533,1.9527,1.953,71500000.0
2008-05-08 08:51:00,1.953,1.9531,1.953,1.9531,25250000.0
2008-05-08 08:52:00,1.9531,1.95335,1.9527,1.953,50150000.0
2008-05-08 08:53:00,1.95305,1.9533,1.953,1.95325,43300000.0
2008-05-08 08:54:00,1.95325,1.95365,1.95325,1.9536,100600000.0
2008-05-08 08:55:00,1.9536,1.95365,1.9532,1.95335,141600000.0
2008-05-08 08:56:00,1.9533,1.95335,1.95315,1.95325,30200000.0
2008-05-08 08:57:00,1.9532,1.9535,1.95315,1.9535,35500000.0
2008-05-08 08:58:00,1.9535,1.95365,1.95325,1.95325,100900000.0
2008-05-08 08:59:00,1.95325,1.9534,1.9531,1.9531,27900000.0
2008-05-08 09:00:00,1.95315,1.95375,1.95315,1.95375,95500000.0
2008-05-08 09:01:00,1.9538,1.954,1.95335,1.95335,161200000.0
2008-05-08 09:02:00,1.9534,1.9534,1.95315,1.9533,33800000.0
2008-05-08 09:03:00,1.9533,1.9533,1.95255,1.9526,85900000.0
2008-05-08 09:04:00,1.9526,1.95265,1.952,1.9525,83900000.0
2008-05-08 09:05:00,1.95245,1.95245,1.9517,1.9522,172200000.0
2008-05-08 09:06:00,1.95235,1.9527,1.9522,1.9524,69300000.0
2008-05-08 09:07:00,1.95245,1.9526,1.9522,1.95245,35700000.0
2008-05-08 09:08:00,1.95245,1.95315,1.95245,1.95285,71800000.0
2008-05-08 09:09:00,1.95285,1.95305,1.9525,1.95255,174800000.0
2008-05-08 09:10:00,1.95255,1.95255,1.9518,1.95185,99300000.0
2008-05-08 09:11:00,1.95185,1.95195,1.9517,1.9518,119100000.0
2008-05-08 09:12:00,1.9518,1.952,1.9518,1.9519,60900000.0
2008-05-08 09:13:00,1.9519,1.9519,1.95095,1.95125,111200000.0
2008-05-08 09:14:00,1.9512,1.95175,1.9512,1.9517,49000000.0
2008-05-08 09:15:00,1.9517,1.95195,1.95155,1.95195,51400000.0
2008-05-08 09:16:00,1.95195,1.95215,1.95195,1.95205,19800000.0
2008-05-08 09:17:00,1.9521,1.9521,1.952,1.9521,7500000.0
2008-05-08 09:18:00,1.9521,1.9522,1.95205,1.9522,13700000.0
2008-05-08 09:19:00,1.9522,1.95245,1.9522,1.9524,11700000.0
2008-05-08 09:20:00,1.95235,1.9531,1.9523,1.95295,19900000.0
2008-05-08 09:21:00,1.95295,1.953,1.95275,1.9528,47900000.0
2008-05-08 09:22:00,1.95275,1.9528,1.95265,1.9527,11000000.0
2008-05-08 09:23:00,1.95275,1.95275,1.95255,1.95255,19900000.0
2008-05-08 09:24:00,1.95255,1.95325,1.95225,1.9532,30800000.0
2008-05-08 09:25:00,1.95325,1.95325,1.95285,1.953,26440000.0
2008-05-08 09:26:00,1.95305,1.95315,1.953,1.95305,39640000.0
2008-05-08 09:27:00,1.9531,1.95315,1.95305,1.9531,53050000.0
2008-05-08 09:28:00,1.95305,1.95315,1.95305,1.9531,36000000.0
2008-05-08 09:29:00,1.95315,1.9537,1.95315,1.9537,63870000.0
2008-05-08 09:30:00,1.95375,1.954,1.95375,1.9538,106760000.0
2008-05-08 09:31:00,1.9538,1.954,1.95375,1.95395,51670000.0
2008-05-08 09:32:00,1.95395,1.95395,1.95365,1.95365,50400000.0
2008-05-08 09:33:00,1.95375,1.95385,1.95355,1.95355,255900000.0
2008-05-08 09:34:00,1.95355,1.95365,1.9533,1.9533,81850000.0
2008-05-08 09:35:00,1.9533,1.95335,1.95295,1.95295,71850000.0
2008-05-08 09:36:00,1.95295,1.9532,1.95285,1.95305,97400000.0
2008-05-08 09:37:00,1.95305,1.9531,1.9528,1.953,168600000.0
2008-05-08 09:38:00,1.95285,1.953,1.9527,1.95275,67150000.0
2008-05-08 09:39:00,1.9529,1.95335,1.9529,1.95325,152440000.0
2008-05-08 09:40:00,1.9533,1.9533,1.9529,1.9532,25070000.0
2008-05-08 09:41:00,1.9532,1.95345,1.95305,1.95345,37830000.0
2008-05-08 09:42:00,1.9535,1.9535,1.953,1.953,64140000.0
2008-05-08 09:43:00,1.95305,1.9531,1.95255,1.95265,47600000.0
2008-05-08 09:44:00,1.95265,1.9528,1.95245,1.9528,45250000.0
2008-05-08 09:45:00,1.9527,1.9528,1.95265,1.9527,20640000.0
2008-05-08 09:46:00,1.9527,1.9527,1.9516,1.9523,78370000.0
2008-05-08 09:47:00,1.9523,1.9527,1.952,1.9526,59620000.0
2008-05-08 09:48:00,1.95255,1.9532,1.9522,1.9531,58900000.0
2008-05-08 09:49:00,1.9531,1.9531,1.95195,1.9521,35910000.0
2008-05-08 09:50:00,1.95215,1.95255,1.95185,1.9523,46920000.0
2008-05-08 09:51:00,1.9522,1.95235,1.95185,1.9519,67070000.0
2008-05-08 09:52:00,1.95195,1.952,1.9515,1.9517,77530000.0
2008-05-08 09:53:00,1.95175,1.9519,1.9517,1.9519,26050000.0
2008-05-08 09:54:00,1.95185,1.952,1.95185,1.9519,14950000.0
2008-05-08 09:55:00,1.9519,1.952,1.95155,1.9517,71200000.0
2008-05-08 09:56:00,1.9517,1.95175,1.9517,1.9517,33900000.0
2008-05-08 09:57:00,1.95165,1.95175,1.95165,1.9517,15100000.0
2008-05-08 09:58:00,1.9517,1.95175,1.9515,1.9516,40340000.0
2008-05-08 09:59:00,1.9516,1.9519,1.9516,1.95175,67300000.0
2008-05-08 10:00:00,1.95175,1.95235,1.9517,1.95235,143400000.0
2008-05-08 10:01:00,1.9524,1.95255,1.9524,1.9524,97700000.0
2008-05-08 10:02:00,1.9524,1.95255,1.9524,1.95255,29700000.0
2008-05-08 10:03:00,1.95245,1.95255,1.9523,1.95245,106050000.0
2008-05-08 10:04:00,1.95245,1.95275,1.9523,1.95265,190100000.0
2008-05-08 10:05:00,1.95265,1.9529,1.95265,1.9528,82300000.0
2008-05-08 10:06:00,1.9528,1.95305,1.9527,1.95305,135800000.0
2008-05-08 10:07:00,1.95305,1.9535,1.95305,1.95345,172600000.0
2008-05-08 10:08:00,1.95355,1.9537,1.95345,1.95365,258650000.0
2008-05-08 10:09:00,1.95355,1.954,1.95355,1.95385,180350000.0
2008-05-08 10:10:00,1.95385,1.9544,1.95365,1.95435,89100000.0
2008-05-08 10:11:00,1.95435,1.95445,1.95415,1.95415,64650000.0
2008-05-08 10:12:00,1.95425,1.95445,1.95405,1.95445,55500000.0
2008-05-08 10:13:00,1.95445,1.9548,1.9544,1.9547,176950000.0
2008-05-08 10:14:00,1.9547,1.95575,1.9543,1.9543,323300000.0
2008-05-08 10:15:00,1.9543,1.95455,1.9543,1.9544,301900000.0
2008-05-08 10:16:00,1.95455,1.9551,1.9545,1.955,133800000.0
2008-05-08 10:17:00,1.95505,1.95515,1.95465,1.95465,80500000.0
2008-05-08 10:18:00,1.95465,1.9548,1.95465,1.95465,87600000.0
2008-05-08 10:19:00,1.95475,1.95525,1.95475,1.95515,244600000.0
2008-05-08 10:20:00,1.9551,1.95515,1.9547,1.9549,86000000.0
2008-05-08 10:21:00,1.95495,1.95495,1.9547,1.9549,64700000.0
2008-05-08 10:22:00,1.9549,1.9553,1.9548,1.9551,107400000.0
2008-05-08 10:23:00,1.9551,1.95515,1.9549,1.95505,60400000.0
2008-05-08 10:24:00,1.955,1.95515,1.9547,1.95485,150700000.0
2008-05-08 10:25:00,1.95485,1.9552,1.95485,1.9551,193500000.0
2008-05-08 10:26:00,1.9551,1.95525,1.9549,1.955,169700000.0
2008-05-08 10:27:00,1.955,1.95505,1.95485,1.95485,98800000.0
2008-05-08 10:28:00,1.95485,1.95495,1.9547,1.9547,42300000.0
2008-05-08 10:29:00,1.9547,1.9548,1.95455,1.95465,68400000.0
2008-05-08 10:30:00,1.95465,1.95475,1.9546,1.95475,45100000.0
2008-05-08 10:31:00,1.95475,1.9548,1.9547,1.9548,19300000.0
2008-05-08 10:32:00,1.9548,1.9552,1.9548,1.95515,120350000.0
2008-05-08 10:33:00,1.9552,1.95545,1.9552,1.9553,82000000.0
2008-05-08 10:34:00,1.95535,1.95535,1.95495,1.9552,105200000.0
2008-05-08 10:35:00,1.9552,1.95615,1.95505,1.95615,211800000.0
2008-05-08 10:36:00,1.9562,1.9573,1.9562,1.9571,262700000.0
2008-05-08 10:37:00,1.9571,1.95725,1.957,1.957,148950000.0
2008-05-08 10:38:00,1.95695,1.9575,1.95695,1.9575,179100000.0
2008-05-08 10:39:00,1.9575,1.9577,1.95715,1.95745,216300000.0
2008-05-08 10:40:00,1.9574,1.9575,1.9571,1.9571,118100000.0
2008-05-08 10:41:00,1.95705,1.95745,1.957,1.9572,86937500.0
2008-05-08 10:42:00,1.95725,1.9578,1.9572,1.9578,97400000.0
2008-05-08 10:43:00,1.95775,1.9578,1.95745,1.9575,114500000.0
2008-05-08 10:44:00,1.95745,1.95775,1.95745,1.95765,75800000.0
2008-05-08 10:45:00,1.95765,1.9578,1.95735,1.9577,71800000.0
2008-05-08 10:46:00,1.9577,1.9578,1.9576,1.95775,55900000.0
2008-05-08 10:47:00,1.95775,1.9589,1.95765,1.95885,137600000.0
2008-05-08 10:48:00,1.95885,1.9592,1.9587,1.95905,117400000.0
2008-05-08 10:49:00,1.9591,1.9593,1.95885,1.95885,131400000.0
2008-05-08 10:50:00,1.9589,1.95925,1.95885,1.9591,191100000.0
2008-05-08 10:51:00,1.9591,1.9601,1.9591,1.9598,199900000.0
2008-05-08 10:52:00,1.9598,1.9603,1.9596,1.9599,255800000.0
2008-05-08 10:53:00,1.9598,1.96065,1.9597,1.9606,252400000.0
2008-05-08 10:54:00,1.9606,1.9612,1.9606,1.9607,186600000.0
2008-05-08 10:55:00,1.9607,1.9613,1.9607,1.9609,165500000.0
2008-05-08 10:56:00,1.9609,1.9609,1.96025,1.9605,127300000.0
2008-05-08 10:57:00,1.96045,1.9605,1.96015,1.96015,151100000.0
2008-05-08 10:58:00,1.9602,1.96025,1.9597,1.96,120100000.0
2008-05-08 10:59:00,1.96,1.96005,1.95945,1.95985,104300001.0
2008-05-08 11:00:00,1.9598,1.9598,1.9591,1.95915,157200000.0
2008-05-08 11:01:00,1.9591,1.9591,1.95855,1.9586,170500000.0
2008-05-08 11:02:00,1.9587,1.9589,1.9585,1.9585,95800000.0
2008-05-08 11:03:00,1.9585,1.9587,1.958,1.9582,111785000.0
2008-05-08 11:04:00,1.9582,1.9585,1.95815,1.9585,84700000.0
2008-05-08 11:05:00,1.95855,1.9587,1.95845,1.95865,73740000.0
2008-05-08 11:06:00,1.95865,1.95865,1.9582,1.95825,70700000.0
2008-05-08 11:07:00,1.9583,1.9585,1.9582,1.95825,82100000.0
2008-05-08 11:08:00,1.9583,1.95855,1.9583,1.95855,47100000.0
2008-05-08 11:09:00,1.9586,1.95865,1.95835,1.9586,46600000.0
2008-05-08 11:10:00,1.9586,1.95875,1.9586,1.95865,19200000.0
2008-05-08 11:11:00,1.9586,1.95865,1.9584,1.95845,18200000.0
2008-05-08 11:12:00,1.95845,1.95845,1.95815,1.9582,113100000.0
2008-05-08 11:13:00,1.9582,1.95825,1.95785,1.95795,68900000.0
2008-05-08 11:14:00,1.95785,1.9579,1.9576,1.95775,48500000.0
2008-05-08 11:15:00,1.95775,1.95795,1.9577,1.9579,59900000.0
2008-05-08 11:16:00,1.9579,1.95805,1.95775,1.95805,70600000.0
2008-05-08 11:17:00,1.95805,1.95825,1.95805,1.95815,73600000.0
2008-05-08 11:18:00,1.9582,1.9583,1.95815,1.9582,94600000.0
2008-05-08 11:19:00,1.9582,1.9591,1.9582,1.959,146600000.0
2008-05-08 11:20:00,1.9591,1.95925,1.9589,1.9589,87900000.0
2008-05-08 11:21:00,1.9589,1.9589,1.95865,1.95865,83300000.0
2008-05-08 11:22:00,1.95865,1.95905,1.95845,1.959,104400000.0
2008-05-08 11:23:00,1.959,1.959,1.9588,1.9589,57900000.0
2008-05-08 11:24:00,1.9589,1.9589,1.9585,1.95865,145200000.0
2008-05-08 11:25:00,1.9587,1.9588,1.95865,1.9587,56300000.0
2008-05-08 11:26:00,1.9587,1.9587,1.95865,1.95865,43500000.0
2008-05-08 11:27:00,1.95865,1.9588,1.95865,1.95865,42400000.0
2008-05-08 11:28:00,1.95865,1.95865,1.95865,1.95865,50300000.0
2008-05-08 11:29:00,1.95865,1.95865,1.95835,1.95835,38600000.0
2008-05-08 11:30:00,1.95835,1.9584,1.9582,1.95825,60200000.0
2008-05-08 11:31:00,1.95825,1.95845,1.95825,1.9584,59100000.0
2008-05-08 11:32:00,1.9584,1.9584,1.9578,1.9578,78800000.0
2008-05-08 11:33:00,1.9578,1.9581,1.9577,1.9581,72500000.0
2008-05-08 11:34:00,1.95805,1.95805,1.9579,1.95795,101000000.0
2008-05-08 11:35:00,1.95785,1.9579,1.95775,1.9578,55000000.0
2008-05-08 11:36:00,1.9578,1.95795,1.9578,1.95785,55900000.0
2008-05-08 11:37:00,1.95785,1.95785,1.9577,1.95785,96300000.0
2008-05-08 11:38:00,1.95785,1.9579,1.9577,1.95775,53900000.0
2008-05-08 11:39:00,1.95775,1.95775,1.95745,1.95745,69900000.0
2008-05-08 11:40:00,1.95745,1.9576,1.9573,1.9573,90700000.0
2008-05-08 11:41:00,1.9573,1.9573,1.9572,1.9573,63800000.0
2008-05-08 11:42:00,1.9573,1.95765,1.9573,1.9576,47700000.0
2008-05-08 11:43:00,1.9576,1.9578,1.9576,1.9577,106900000.0
2008-05-08 11:44:00,1.95775,1.95805,1.95775,1.958,72900000.0
2008-05-08 11:45:00,1.958,1.9585,1.958,1.9585,50100000.0
2008-05-08 11:46:00,1.9585,1.95875,1.9584,1.9585,97800000.0
2008-05-08 11:47:00,1.9585,1.95865,1.95835,1.95835,125500000.0
2008-05-08 11:48:00,1.95835,1.95835,1.9579,1.9579,131700000.0
2008-05-08 11:49:00,1.9579,1.95825,1.95765,1.9579,128800000.0
2008-05-08 11:50:00,1.9579,1.95835,1.9578,1.95835,105400000.0
2008-05-08 11:51:00,1.95835,1.9586,1.9581,1.9582,88200000.0
2008-05-08 11:52:00,1.9582,1.95835,1.9581,1.9582,125000000.0
2008-05-08 11:53:00,1.9582,1.9584,1.95795,1.9583,134800000.0
2008-05-08 11:54:00,1.9583,1.95855,1.95825,1.95855,51000000.0
2008-05-08 11:55:00,1.95855,1.9588,1.95845,1.9586,63800000.0
2008-05-08 11:56:00,1.95855,1.95885,1.95855,1.9588,92800000.0
2008-05-08 11:57:00,1.9588,1.9588,1.9582,1.9586,87000000.0
2008-05-08 11:58:00,1.9586,1.9588,1.9585,1.9585,55300000.0
2008-05-08 11:59:00,1.95845,1.95855,1.95775,1.95795,110700000.0
2008-05-08 12:00:00,1.958,1.9587,1.9578,1.9585,85900000.0
2008-05-08 12:01:00,1.95855,1.95865,1.9582,1.95825,101000000.0
2008-05-08 12:02:00,1.95825,1.9583,1.95825,1.9583,11000000.0
2008-05-08 12:03:00,1.95825,1.9583,1.95825,1.9583,10200000.0
2008-05-08 12:04:00,1.95825,1.95825,1.95775,1.95795,67200000.0
2008-05-08 12:05:00,1.95785,1.95805,1.9578,1.9578,53100000.0
2008-05-08 12:06:00,1.9578,1.9579,1.95725,1.95735,93400000.0
2008-05-08 12:07:00,1.95735,1.95735,1.95705,1.95705,80600000.0
2008-05-08 12:08:00,1.9571,1.9571,1.95625,1.9566,81704000.0
2008-05-08 12:09:00,1.9566,1.9569,1.9566,1.95665,155000000.0
2008-05-08 12:10:00,1.9567,1.9568,1.95665,1.95665,120000000.0
2008-05-08 12:11:00,1.9567,1.95675,1.95665,1.9567,57000000.0
2008-05-08 12:12:00,1.95675,1.95705,1.95665,1.95695,176500000.0
2008-05-08 12:13:00,1.957,1.95735,1.957,1.9572,54300000.0
2008-05-08 12:14:00,1.95725,1.9577,1.95725,1.9577,69600000.0
2008-05-08 12:15:00,1.9577,1.9577,1.95755,1.95765,135900000.0
2008-05-08 12:16:00,1.95765,1.95775,1.9575,1.9575,55700000.0
2008-05-08 12:17:00,1.9575,1.9575,1.95745,1.9575,24700000.0
2008-05-08 12:18:00,1.9575,1.9575,1.9574,1.95745,34300000.0
2008-05-08 12:19:00,1.9575,1.95765,1.9574,1.9576,60600000.0
2008-05-08 12:20:00,1.9576,1.95765,1.9576,1.9576,16900000.0
2008-05-08 12:21:00,1.9576,1.95765,1.9576,1.95765,14600000.0
2008-05-08 12:22:00,1.9576,1.9576,1.95755,1.9576,14800000.0
2008-05-08 12:23:00,1.9576,1.9576,1.95755,1.9576,14200000.0
2008-05-08 12:24:00,1.95755,1.95755,1.9572,1.9572,45800000.0
2008-05-08 12:25:00,1.9572,1.9572,1.95705,1.95705,39500000.0
2008-05-08 12:26:00,1.95705,1.95705,1.9566,1.9567,90500000.0
2008-05-08 12:27:00,1.9567,1.95685,1.95665,1.95665,80700000.0
2008-05-08 12:28:00,1.95665,1.9568,1.9566,1.9568,42800000.0
2008-05-08 12:29:00,1.9568,1.9568,1.9566,1.9567,60800000.0
2008-05-08 12:30:00,1.9567,1.95715,1.9567,1.9571,54400000.0
2008-05-08 12:31:00,1.9571,1.9573,1.9571,1.95725,50300000.0
2008-05-08 12:32:00,1.95725,1.95725,1.957,1.957,35200000.0
2008-05-08 12:33:00,1.957,1.957,1.9567,1.9569,57800000.0
2008-05-08 12:34:00,1.95695,1.957,1.95665,1.95675,81100000.0
2008-05-08 12:35:00,1.9568,1.9568,1.9566,1.9566,105800000.0
2008-05-08 12:36:00,1.9566,1.95685,1.9566,1.9567,26900000.0
2008-05-08 12:37:00,1.9567,1.9568,1.95665,1.9567,69100000.0
2008-05-08 12:38:00,1.95665,1.9576,1.95665,1.9573,189700000.0
2008-05-08 12:39:00,1.9573,1.95775,1.95725,1.95775,142050000.0
2008-05-08 12:40:00,1.9578,1.958,1.95775,1.958,90100000.0
2008-05-08 12:41:00,1.958,1.958,1.9574,1.9575,123900000.0
2008-05-08 12:42:00,1.9574,1.95785,1.9574,1.9577,61700000.0
2008-05-08 12:43:00,1.95775,1.95775,1.95755,1.95775,27400000.0
2008-05-08 12:44:00,1.9578,1.9578,1.9577,1.9578,60800000.0
2008-05-08 12:45:00,1.95785,1.9582,1.9577,1.9581,58000000.0
2008-05-08 12:46:00,1.9581,1.9584,1.9581,1.95835,30000000.0
2008-05-08 12:47:00,1.9583,1.9591,1.9583,1.959,39300000.0
2008-05-08 12:48:00,1.959,1.959,1.9578,1.95785,288100000.0
2008-05-08 12:49:00,1.9578,1.9579,1.9576,1.9579,53250000.0
2008-05-08 12:50:00,1.95795,1.9588,1.95795,1.9585,80900000.0
2008-05-08 12:51:00,1.95865,1.9591,1.95855,1.9587,94200000.0
2008-05-08 12:52:00,1.9587,1.959,1.95845,1.95865,92400000.0
2008-05-08 12:53:00,1.9586,1.9587,1.95805,1.9584,150100000.0
2008-05-08 12:54:00,1.9584,1.95915,1.9584,1.9586,83100000.0
2008-05-08 12:55:00,1.95855,1.95865,1.9584,1.9585,94900000.0
2008-05-08 12:56:00,1.9585,1.95875,1.95815,1.95865,186200000.0
2008-05-08 12:57:00,1.95865,1.9589,1.95825,1.95825,265700000.0
2008-05-08 12:58:00,1.95825,1.95825,1.9571,1.95725,166400000.0
2008-05-08 12:59:00,1.95735,1.9575,1.95705,1.9573,103800000.0
2008-05-08 13:00:00,1.9571,1.9619,1.9571,1.95975,382000000.0
2008-05-08 13:01:00,1.95975,1.9599,1.9588,1.95895,284900000.0
2008-05-08 13:02:00,1.95895,1.95895,1.9583,1.9586,224000000.0
2008-05-08 13:03:00,1.9586,1.95925,1.95705,1.95705,234800000.0
2008-05-08 13:04:00,1.95705,1.9577,1.9568,1.9568,311750000.0
2008-05-08 13:05:00,1.9568,1.9572,1.95525,1.9553,326500000.0
2008-05-08 13:06:00,1.9553,1.95655,1.9551,1.956,311300000.0
2008-05-08 13:07:00,1.956,1.95625,1.95585,1.9562,358000000.0
2008-05-08 13:08:00,1.9562,1.957,1.95615,1.95685,119880000.0
2008-05-08 13:09:00,1.9569,1.95705,1.9567,1.9568,44240000.0
2008-05-08 13:10:00,1.9567,1.95675,1.9561,1.9561,109300000.0
2008-05-08 13:11:00,1.9561,1.9561,1.9548,1.95525,173850000.0
2008-05-08 13:12:00,1.95525,1.9557,1.95515,1.95535,100600000.0
2008-05-08 13:13:00,1.95535,1.95555,1.95435,1.9548,170100000.0
2008-05-08 13:14:00,1.9548,1.95515,1.9547,1.9549,65400000.0
2008-05-08 13:15:00,1.9549,1.95525,1.9548,1.9551,41800000.0
2008-05-08 13:16:00,1.9552,1.95575,1.9552,1.95575,80200000.0
2008-05-08 13:17:00,1.95575,1.95675,1.95575,1.95665,154600000.0
2008-05-08 13:18:00,1.95675,1.9568,1.95655,1.95665,89000000.0
2008-05-08 13:19:00,1.95665,1.95675,1.9565,1.9567,24900000.0
2008-05-08 13:20:00,1.9567,1.9567,1.95655,1.9567,18500000.0
2008-05-08 13:21:00,1.95675,1.95675,1.9562,1.95635,85700000.0
2008-05-08 13:22:00,1.9563,1.9568,1.9561,1.9561,105600000.0
2008-05-08 13:23:00,1.9561,1.95665,1.9561,1.95665,33000000.0
2008-05-08 13:24:00,1.95665,1.95785,1.9566,1.9577,45000000.0
2008-05-08 13:25:00,1.9577,1.9577,1.95695,1.95705,125800000.0
2008-05-08 13:26:00,1.957,1.9573,1.957,1.9573,25300000.0
2008-05-08 13:27:00,1.95725,1.9573,1.95705,1.95705,25600000.0
2008-05-08 13:28:00,1.95705,1.9576,1.95695,1.9575,26400000.0
2008-05-08 13:29:00,1.95745,1.95745,1.95665,1.9567,75400000.0
2008-05-08 13:30:00,1.95675,1.95685,1.9565,1.95685,83800000.0
2008-05-08 13:31:00,1.95685,1.9577,1.95685,1.95745,256600000.0
2008-05-08 13:32:00,1.95745,1.95765,1.9572,1.95755,157800000.0
2008-05-08 13:33:00,1.9576,1.9581,1.95745,1.9581,56900000.0
2008-05-08 13:34:00,1.95805,1.9592,1.95795,1.958,213300000.0
2008-05-08 13:35:00,1.958,1.9582,1.9578,1.9578,108500000.0
2008-05-08 13:36:00,1.9578,1.9579,1.9571,1.95715,139350000.0
2008-05-08 13:37:00,1.95715,1.95735,1.95665,1.95675,130500000.0
2008-05-08 13:38:00,1.95675,1.95695,1.95675,1.9569,27400000.0
2008-05-08 13:39:00,1.9569,1.9573,1.9569,1.9572,93100000.0
2008-05-08 13:40:00,1.9571,1.9575,1.9571,1.9575,110400000.0
2008-05-08 13:41:00,1.9575,1.95775,1.9575,1.9576,152800000.0
2008-05-08 13:42:00,1.95765,1.9579,1.95755,1.95755,178500000.0
2008-05-08 13:43:00,1.95755,1.9576,1.957,1.957,97800000.0
2008-05-08 13:44:00,1.95705,1.95705,1.95675,1.95695,34800000.0
2008-05-08 13:45:00,1.9569,1.9576,1.95685,1.9573,61000000.0
2008-05-08 13:46:00,1.95725,1.95735,1.95615,1.9565,59400000.0
2008-05-08 13:47:00,1.9565,1.95715,1.9565,1.9568,46600000.0
2008-05-08 13:48:00,1.9568,1.9568,1.9562,1.95625,53000000.0
2008-05-08 13:49:00,1.9563,1.9566,1.9562,1.9566,53700000.0
2008-05-08 13:50:00,1.95665,1.9572,1.95655,1.95705,64600000.0
2008-05-08 13:51:00,1.957,1.957,1.95665,1.95675,20000000.0
2008-05-08 13:52:00,1.95675,1.95675,1.95605,1.9562,49000000.0
2008-05-08 13:53:00,1.9562,1.9562,1.95565,1.95605,88400000.0
2008-05-08 13:54:00,1.95605,1.9561,1.95595,1.956,41200000.0
2008-05-08 13:55:00,1.956,1.9565,1.956,1.9565,11500000.0
2008-05-08 13:56:00,1.95645,1.95705,1.95645,1.957,36700000.0
2008-05-08 13:57:00,1.95695,1.957,1.95645,1.95645,29700000.0
2008-05-08 13:58:00,1.95635,1.9564,1.95605,1.9562,42200000.0
2008-05-08 13:59:00,1.95615,1.9566,1.95615,1.9563,42900000.0
2008-05-08 14:00:00,1.95625,1.9571,1.9562,1.95705,48100000.0
2008-05-08 14:01:00,1.957,1.95725,1.9568,1.9571,116000000.0
2008-05-08 14:02:00,1.9571,1.9571,1.9565,1.95695,122400000.0
2008-05-08 14:03:00,1.95695,1.95725,1.95695,1.95725,64400000.0
2008-05-08 14:04:00,1.9572,1.95735,1.95685,1.9569,39000000.0
2008-05-08 14:05:00,1.95685,1.9573,1.95685,1.9569,44800000.0
2008-05-08 14:06:00,1.9569,1.9573,1.9568,1.9572,52900000.0
2008-05-08 14:07:00,1.95715,1.95715,1.95625,1.95625,96300000.0
2008-05-08 14:08:00,1.95625,1.95625,1.9561,1.9561,23400000.0
2008-05-08 14:09:00,1.9561,1.9561,1.9554,1.9556,62500000.0
2008-05-08 14:10:00,1.9556,1.95595,1.9554,1.9558,38400000.0
2008-05-08 14:11:00,1.9558,1.95595,1.95555,1.9556,53200000.0
2008-05-08 14:12:00,1.9556,1.95565,1.95535,1.9554,48600000.0
2008-05-08 14:13:00,1.95535,1.95535,1.95495,1.955,56500000.0
2008-05-08 14:14:00,1.955,1.955,1.95415,1.9547,270700000.0
2008-05-08 14:15:00,1.9547,1.95485,1.95415,1.95455,323100000.0
2008-05-08 14:16:00,1.95455,1.95515,1.95455,1.955,109900000.0
2008-05-08 14:17:00,1.955,1.95505,1.9547,1.95475,183700000.0
2008-05-08 14:18:00,1.9547,1.95515,1.9546,1.95505,76900000.0
2008-05-08 14:19:00,1.95505,1.9554,1.95505,1.95535,152800000.0
2008-05-08 14:20:00,1.95535,1.9558,1.95535,1.9557,98800000.0
2008-05-08 14:21:00,1.9557,1.95575,1.9554,1.9556,55000000.0
2008-05-08 14:22:00,1.9556,1.95565,1.9554,1.9554,77200000.0
2008-05-08 14:23:00,1.95545,1.95565,1.9554,1.95555,42100000.0
2008-05-08 14:24:00,1.95555,1.95555,1.95505,1.95505,65100000.0
2008-05-08 14:25:00,1.955,1.9551,1.9547,1.9548,65850000.0
2008-05-08 14:26:00,1.9548,1.9548,1.95415,1.9542,171350000.0
2008-05-08 14:27:00,1.95425,1.95515,1.9542,1.955,86700000.0
2008-05-08 14:28:00,1.95505,1.9557,1.95505,1.95555,76700000.0
2008-05-08 14:29:00,1.95555,1.95555,1.95485,1.95485,93400000.0
2008-05-08 14:30:00,1.95485,1.9554,1.95425,1.9543,161400000.0
2008-05-08 14:31:00,1.95435,1.95545,1.9543,1.9549,110800000.0
2008-05-08 14:32:00,1.9549,1.9554,1.9545,1.9554,120900000.0
2008-05-08 14:33:00,1.9554,1.95545,1.9548,1.9548,120000000.0
2008-05-08 14:34:00,1.9548,1.9548,1.95355,1.95355,138950000.0
2008-05-08 14:35:00,1.9535,1.9535,1.9526,1.95335,121550000.0
2008-05-08 14:36:00,1.95335,1.95365,1.95305,1.9535,114900000.0
2008-05-08 14:37:00,1.9535,1.95415,1.9531,1.9541,76200000.0
2008-05-08 14:38:00,1.95405,1.95405,1.9534,1.95375,105900000.0
2008-05-08 14:39:00,1.95375,1.95405,1.9536,1.9538,75400000.0
2008-05-08 14:40:00,1.9538,1.9542,1.9537,1.95415,54100000.0
2008-05-08 14:41:00,1.9542,1.95445,1.9541,1.95435,62100000.0
2008-05-08 14:42:00,1.95435,1.95455,1.9541,1.9545,50200000.0
2008-05-08 14:43:00,1.95445,1.95455,1.95415,1.95435,87200000.0
2008-05-08 14:44:00,1.9544,1.95505,1.9542,1.95485,91000000.0
2008-05-08 14:45:00,1.9549,1.9553,1.9548,1.95485,57800000.0
2008-05-08 14:46:00,1.9549,1.9554,1.9546,1.9547,103500000.0
2008-05-08 14:47:00,1.95465,1.9553,1.9545,1.9552,87700000.0
2008-05-08 14:48:00,1.9552,1.95535,1.955,1.9551,90300000.0
2008-05-08 14:49:00,1.9551,1.9552,1.95475,1.955,98800000.0
2008-05-08 14:50:00,1.95505,1.9563,1.95505,1.95585,94800000.0
2008-05-08 14:51:00,1.95585,1.9567,1.9557,1.9567,88900000.0
2008-05-08 14:52:00,1.9567,1.9567,1.956,1.9564,106900000.0
2008-05-08 14:53:00,1.95655,1.95665,1.9564,1.9565,28200000.0
2008-05-08 14:54:00,1.95655,1.9568,1.95645,1.9567,54700000.0
2008-05-08 14:55:00,1.95665,1.9567,1.956,1.956,96600000.0
2008-05-08 14:56:00,1.95595,1.9573,1.9559,1.9566,152600000.0
2008-05-08 14:57:00,1.95655,1.95835,1.9565,1.95805,184100000.0
2008-05-08 14:58:00,1.95805,1.95885,1.95805,1.95865,130200000.0
2008-05-08 14:59:00,1.9586,1.9586,1.9581,1.95825,178000000.0
2008-05-08 15:00:00,1.95825,1.95835,1.95765,1.9581,206650000.0
2008-05-08 15:01:00,1.95815,1.95815,1.95735,1.95735,204700000.0
2008-05-08 15:02:00,1.95715,1.9573,1.9569,1.9573,125300000.0
2008-05-08 15:03:00,1.9573,1.9582,1.9573,1.95815,130700000.0
2008-05-08 15:04:00,1.9582,1.95855,1.95815,1.95815,151700000.0
2008-05-08 15:05:00,1.95815,1.9585,1.9581,1.9583,117900000.0
2008-05-08 15:06:00,1.9583,1.9583,1.95815,1.95825,83300000.0
2008-05-08 15:07:00,1.95825,1.95875,1.9581,1.95865,77000000.0
2008-05-08 15:08:00,1.95865,1.95965,1.95865,1.9589,172900000.0
2008-05-08 15:09:00,1.9588,1.95985,1.95875,1.9596,220600000.0
2008-05-08 15:10:00,1.95955,1.9596,1.959,1.959,81300000.0
2008-05-08 15:11:00,1.959,1.95915,1.95845,1.95845,222400000.0
2008-05-08 15:12:00,1.95845,1.95865,1.9581,1.95865,103400000.0
2008-05-08 15:13:00,1.9586,1.95895,1.95855,1.95875,224325000.0
2008-05-08 15:14:00,1.9587,1.95945,1.9587,1.95875,222800000.0
2008-05-08 15:15:00,1.95875,1.95885,1.95795,1.9584,141900000.0
2008-05-08 15:16:00,1.95835,1.9587,1.9581,1.9581,142000000.0
2008-05-08 15:17:00,1.9581,1.9582,1.9577,1.9577,170300000.0
2008-05-08 15:18:00,1.9577,1.95815,1.9575,1.9581,207100000.0
2008-05-08 15:19:00,1.9581,1.9586,1.9581,1.9583,117500000.0
2008-05-08 15:20:00,1.9583,1.95855,1.95775,1.95795,115000000.0
2008-05-08 15:21:00,1.9579,1.95845,1.95765,1.95845,119200000.0
2008-05-08 15:22:00,1.9584,1.9586,1.958,1.9584,36900000.0
2008-05-08 15:23:00,1.9583,1.95885,1.9582,1.95865,35000000.0
2008-05-08 15:24:00,1.95865,1.95895,1.95845,1.95875,72000000.0
2008-05-08 15:25:00,1.95875,1.9588,1.95855,1.9587,43800000.0
2008-05-08 15:26:00,1.9587,1.95875,1.9582,1.95825,72100000.0
2008-05-08 15:27:00,1.9582,1.95955,1.9582,1.9595,49000000.0
2008-05-08 15:28:00,1.95965,1.96055,1.9596,1.96045,64200000.0
2008-05-08 15:29:00,1.9604,1.96145,1.9599,1.96125,108300000.0
2008-05-08 15:30:00,1.9612,1.96185,1.9606,1.96185,139200000.0
2008-05-08 15:31:00,1.962,1.962,1.9608,1.96085,139700000.0
2008-05-08 15:32:00,1.96085,1.96105,1.96035,1.9609,137400000.0
2008-05-08 15:33:00,1.96085,1.9615,1.96065,1.9612,208800000.0
2008-05-08 15:34:00,1.9612,1.9612,1.9602,1.9606,345100000.0
2008-05-08 15:35:00,1.9606,1.961,1.96045,1.9606,223900000.0
2008-05-08 15:36:00,1.9606,1.96085,1.96035,1.9604,112300000.0
2008-05-08 15:37:00,1.9604,1.96085,1.9604,1.9605,139700000.0
2008-05-08 15:38:00,1.9605,1.96065,1.96045,1.9605,92000000.0
2008-05-08 15:39:00,1.9605,1.96085,1.9602,1.96085,109500000.0
2008-05-08 15:40:00,1.9608,1.9608,1.9601,1.9601,89500000.0
2008-05-08 15:41:00,1.9601,1.9601,1.9593,1.95965,154800000.0
2008-05-08 15:42:00,1.95965,1.95985,1.9595,1.95975,110500000.0
2008-05-08 15:43:00,1.9598,1.9598,1.959,1.959,156500000.0
2008-05-08 15:44:00,1.959,1.9593,1.959,1.9591,75400000.0
2008-05-08 15:45:00,1.9591,1.95925,1.959,1.95915,96600000.0
2008-05-08 15:46:00,1.9591,1.9591,1.9581,1.95875,173200000.0
2008-05-08 15:47:00,1.9588,1.95895,1.95835,1.95835,74800000.0
2008-05-08 15:48:00,1.9583,1.95835,1.9578,1.9578,240299999.0
2008-05-08 15:49:00,1.9578,1.9579,1.95755,1.9578,133300000.0
2008-05-08 15:50:00,1.9578,1.958,1.9576,1.958,91800000.0
2008-05-08 15:51:00,1.95805,1.95865,1.95805,1.95865,83100000.0
2008-05-08 15:52:00,1.9586,1.9588,1.95775,1.9579,105100000.0
2008-05-08 15:53:00,1.9579,1.95815,1.95785,1.95785,73900000.0
2008-05-08 15:54:00,1.9579,1.958,1.95765,1.95775,56400000.0
2008-05-08 15:55:00,1.95775,1.95795,1.95775,1.9579,111500000.0
2008-05-08 15:56:00,1.958,1.95805,1.95785,1.958,61000000.0
2008-05-08 15:57:00,1.958,1.9581,1.958,1.9581,89100000.0
2008-05-08 15:58:00,1.95805,1.9583,1.958,1.9581,75700000.0
2008-05-08 15:59:00,1.9581,1.95815,1.95735,1.95735,156600000.0
2008-05-08 16:00:00,1.95725,1.9582,1.95725,1.9582,158500000.0
2008-05-08 16:01:00,1.95825,1.9587,1.9581,1.95815,154600000.0
2008-05-08 16:02:00,1.95815,1.95875,1.95815,1.9587,126700000.0
2008-05-08 16:03:00,1.9587,1.9588,1.9582,1.9583,140600000.0
2008-05-08 16:04:00,1.9583,1.95845,1.9582,1.95835,60700000.0
2008-05-08 16:05:00,1.95835,1.95835,1.9578,1.9581,137100000.0
2008-05-08 16:06:00,1.9581,1.9581,1.9572,1.9574,200200000.0
2008-05-08 16:07:00,1.95735,1.9577,1.95725,1.95735,114700000.0
2008-05-08 16:08:00,1.9574,1.95765,1.95725,1.95735,91100000.0
2008-05-08 16:09:00,1.95735,1.95775,1.9573,1.95765,83500000.0
2008-05-08 16:10:00,1.95765,1.95785,1.9576,1.95765,48100000.0
2008-05-08 16:11:00,1.9576,1.95795,1.95755,1.9577,136700000.0
2008-05-08 16:12:00,1.95765,1.95765,1.9567,1.9567,79400000.0
2008-05-08 16:13:00,1.95665,1.957,1.9565,1.95655,196200000.0
2008-05-08 16:14:00,1.95655,1.95655,1.95595,1.95595,184800000.0
2008-05-08 16:15:00,1.95595,1.95605,1.95535,1.9556,168600000.0
2008-05-08 16:16:00,1.9556,1.95595,1.9556,1.95565,67300000.0
2008-05-08 16:17:00,1.95565,1.956,1.9556,1.9557,119200000.0
2008-05-08 16:18:00,1.95565,1.9557,1.9556,1.95565,39600000.0
2008-05-08 16:19:00,1.9557,1.95595,1.9556,1.9559,26500000.0
2008-05-08 16:20:00,1.95585,1.9562,1.9558,1.9562,54600000.0
2008-05-08 16:21:00,1.9562,1.95665,1.95595,1.95665,126100000.0
2008-05-08 16:22:00,1.9567,1.95715,1.9567,1.95685,72900000.0
2008-05-08 16:23:00,1.95685,1.9569,1.9566,1.9569,34300000.0
2008-05-08 16:24:00,1.95685,1.9569,1.9566,1.95675,66600000.0
2008-05-08 16:25:00,1.95675,1.9568,1.9567,1.95675,100000000.0
2008-05-08 16:26:00,1.95675,1.95685,1.95675,1.95685,88200000.0
2008-05-08 16:27:00,1.95685,1.9569,1.95675,1.9568,51000000.0
2008-05-08 16:28:00,1.9568,1.9568,1.95675,1.95675,21500000.0
2008-05-08 16:29:00,1.95675,1.9568,1.95665,1.95665,29400000.0
2008-05-08 16:30:00,1.95665,1.95665,1.9559,1.9564,140400000.0
2008-05-08 16:31:00,1.95635,1.95675,1.9562,1.95675,71300000.0
2008-05-08 16:32:00,1.95675,1.95675,1.9565,1.95665,46700000.0
2008-05-08 16:33:00,1.95665,1.95665,1.95625,1.95625,93000000.0
2008-05-08 16:34:00,1.95625,1.95645,1.9559,1.95625,68450000.0
2008-05-08 16:35:00,1.95625,1.95625,1.95595,1.95605,46100000.0
2008-05-08 16:36:00,1.95605,1.95625,1.9558,1.95615,121300000.0
2008-05-08 16:37:00,1.9561,1.95755,1.9561,1.9575,161500000.0
2008-05-08 16:38:00,1.9575,1.95775,1.95715,1.9573,171300000.0
2008-05-08 16:39:00,1.9573,1.9574,1.957,1.95715,200700000.0
2008-05-08 16:40:00,1.95715,1.9574,1.95715,1.95725,86100000.0
2008-05-08 16:41:00,1.95725,1.95735,1.95705,1.9571,118800000.0
2008-05-08 16:42:00,1.9571,1.9577,1.957,1.9577,71400000.0
2008-05-08 16:43:00,1.9577,1.95855,1.9575,1.9582,113800000.0
2008-05-08 16:44:00,1.9582,1.95895,1.9579,1.9588,194100000.0
2008-05-08 16:45:00,1.9588,1.95895,1.95845,1.9587,165800000.0
2008-05-08 16:46:00,1.95875,1.9589,1.9582,1.9583,196800000.0
2008-05-08 16:47:00,1.9583,1.95835,1.958,1.9581,148100000.0
2008-05-08 16:48:00,1.9581,1.9583,1.95795,1.95795,79500000.0
2008-05-08 16:49:00,1.958,1.95815,1.95765,1.9579,69100000.0
2008-05-08 16:50:00,1.9579,1.9579,1.95755,1.9576,39200000.0
2008-05-08 16:51:00,1.9576,1.95765,1.9566,1.9567,69800000.0
2008-05-08 16:52:00,1.9567,1.9568,1.95665,1.95675,24900000.0
2008-05-08 16:53:00,1.9568,1.9573,1.95675,1.95675,48700000.0
2008-05-08 16:54:00,1.95675,1.9571,1.95675,1.957,51400000.0
2008-05-08 16:55:00,1.957,1.95705,1.9567,1.95685,60100000.0
2008-05-08 16:56:00,1.9568,1.95705,1.9568,1.9568,50100000.0
2008-05-08 16:57:00,1.9568,1.9573,1.9568,1.9572,38300000.0
2008-05-08 16:58:00,1.95725,1.95755,1.95725,1.95755,24500000.0
2008-05-08 16:59:00,1.95755,1.95755,1.9563,1.9563,154300000.0
2008-05-08 17:00:00,1.9563,1.9564,1.95605,1.9563,68000000.0
2008-05-08 17:01:00,1.9563,1.9565,1.95625,1.95635,94300000.0
2008-05-08 17:02:00,1.95635,1.9565,1.9562,1.9563,169800000.0
2008-05-08 17:03:00,1.95635,1.95645,1.9563,1.95635,73300000.0
2008-05-08 17:04:00,1.95635,1.95645,1.9561,1.9562,145400000.0
2008-05-08 17:05:00,1.9562,1.9562,1.95555,1.9558,46000000.0
2008-05-08 17:06:00,1.95575,1.95575,1.95525,1.95545,103000000.0
2008-05-08 17:07:00,1.9555,1.956,1.95535,1.9554,51600000.0
2008-05-08 17:08:00,1.9554,1.95595,1.9553,1.95575,73600000.0
2008-05-08 17:09:00,1.9558,1.9562,1.9556,1.9556,107900000.0
2008-05-08 17:10:00,1.9556,1.95635,1.9555,1.95625,87000000.0
2008-05-08 17:11:00,1.95635,1.95635,1.956,1.95615,65500000.0
2008-05-08 17:12:00,1.95615,1.95635,1.95615,1.9563,31000000.0
2008-05-08 17:13:00,1.9563,1.95645,1.95585,1.9562,60600000.0
2008-05-08 17:14:00,1.9562,1.95625,1.9559,1.95595,51200000.0
2008-05-08 17:15:00,1.95595,1.95615,1.95595,1.9561,29700000.0
2008-05-08 17:16:00,1.9561,1.95615,1.9553,1.95535,41550000.0
2008-05-08 17:17:00,1.95535,1.95585,1.9553,1.9558,39700000.0
2008-05-08 17:18:00,1.9558,1.95615,1.9558,1.9559,62400000.0
2008-05-08 17:19:00,1.9559,1.9559,1.9558,1.9558,17800000.0
2008-05-08 17:20:00,1.9558,1.95605,1.9557,1.9557,84000000.0
2008-05-08 17:21:00,1.95575,1.95575,1.9553,1.95545,48300000.0
2008-05-08 17:22:00,1.9555,1.9559,1.95545,1.9557,59500000.0
2008-05-08 17:23:00,1.9557,1.9557,1.9554,1.9555,59000000.0
2008-05-08 17:24:00,1.9555,1.95565,1.9553,1.9556,60100000.0
2008-05-08 17:25:00,1.95565,1.95575,1.9553,1.95565,86600000.0
2008-05-08 17:26:00,1.95565,1.9559,1.9555,1.9558,134800000.0
2008-05-08 17:27:00,1.9558,1.9561,1.9558,1.95585,193150000.0
2008-05-08 17:28:00,1.95585,1.95615,1.9558,1.9561,136400000.0
2008-05-08 17:29:00,1.9561,1.9563,1.9561,1.9563,23300000.0
2008-05-08 17:30:00,1.9563,1.9564,1.9563,1.9563,54200000.0
2008-05-08 17:31:00,1.9563,1.9564,1.95605,1.95605,106600000.0
2008-05-08 17:32:00,1.95605,1.9561,1.9559,1.956,49500000.0
2008-05-08 17:33:00,1.956,1.956,1.95585,1.95595,24200000.0
2008-05-08 17:34:00,1.95595,1.956,1.9557,1.95575,90600000.0
2008-05-08 17:35:00,1.95575,1.95585,1.9557,1.95585,102200000.0
2008-05-08 17:36:00,1.95585,1.95595,1.95575,1.95575,88000000.0
2008-05-08 17:37:00,1.95575,1.95575,1.95565,1.95565,58000000.0
2008-05-08 17:38:00,1.95565,1.9557,1.95525,1.95555,60700000.0
2008-05-08 17:39:00,1.9556,1.95585,1.9556,1.95565,55100000.0
2008-05-08 17:40:00,1.95565,1.95565,1.95515,1.95525,37000000.0
2008-05-08 17:41:00,1.95525,1.95525,1.95515,1.95515,30200000.0
2008-05-08 17:42:00,1.95515,1.95515,1.95475,1.9548,72000000.0
2008-05-08 17:43:00,1.9548,1.955,1.95455,1.955,47100000.0
2008-05-08 17:44:00,1.95505,1.9553,1.95475,1.9548,38900000.0
2008-05-08 17:45:00,1.95475,1.955,1.9547,1.95485,38300000.0
2008-05-08 17:46:00,1.9549,1.9556,1.9549,1.95555,66200000.0
2008-05-08 17:47:00,1.9556,1.95585,1.9556,1.9558,68700000.0
2008-05-08 17:48:00,1.9558,1.9558,1.9553,1.9553,69900000.0
2008-05-08 17:49:00,1.9553,1.9554,1.95475,1.9548,77900000.0
2008-05-08 17:50:00,1.95475,1.9548,1.95455,1.9547,52800000.0
2008-05-08 17:51:00,1.95475,1.95485,1.95465,1.9547,21600000.0
2008-05-08 17:52:00,1.95475,1.95495,1.95465,1.95495,19200000.0
2008-05-08 17:53:00,1.9549,1.955,1.95485,1.9549,18600000.0
2008-05-08 17:54:00,1.9549,1.9553,1.9547,1.9548,46200000.0
2008-05-08 17:55:00,1.9549,1.9549,1.95455,1.9547,54400000.0
2008-05-08 17:56:00,1.9547,1.95475,1.95425,1.9544,173700000.0
2008-05-08 17:57:00,1.95445,1.95445,1.9542,1.9542,24400000.0
2008-05-08 17:58:00,1.95425,1.9543,1.9541,1.9541,77700000.0
2008-05-08 17:59:00,1.95415,1.95445,1.95405,1.9541,91000000.0
2008-05-08 18:00:00,1.9541,1.95435,1.9541,1.9541,39700000.0
2008-05-08 18:01:00,1.9541,1.9541,1.95385,1.95385,115300000.0
2008-05-08 18:02:00,1.95385,1.9541,1.9536,1.9541,50700000.0
2008-05-08 18:03:00,1.9541,1.9546,1.95405,1.95445,68700000.0
2008-05-08 18:04:00,1.95445,1.9547,1.95435,1.95435,174300000.0
2008-05-08 18:05:00,1.95435,1.95435,1.95425,1.95425,45700000.0
2008-05-08 18:06:00,1.95425,1.9549,1.9542,1.9549,93700000.0
2008-05-08 18:07:00,1.9549,1.9556,1.95485,1.9555,65100000.0
2008-05-08 18:08:00,1.95545,1.95555,1.9554,1.95555,23500000.0
2008-05-08 18:09:00,1.9555,1.9556,1.95545,1.95545,37700000.0
2008-05-08 18:10:00,1.9555,1.95817,1.9555,1.95555,253400000.0
2008-05-08 18:11:00,1.95545,1.95545,1.95475,1.9552,132900000.0
2008-05-08 18:12:00,1.95515,1.9553,1.95515,1.9552,131500000.0
2008-05-08 18:13:00,1.9552,1.95535,1.9552,1.95535,42700000.0
2008-05-08 18:14:00,1.95535,1.9555,1.95535,1.9555,15700000.0
2008-05-08 18:15:00,1.9555,1.9558,1.9555,1.9556,33100000.0
2008-05-08 18:16:00,1.9556,1.95565,1.95555,1.95555,33600000.0
2008-05-08 18:17:00,1.95555,1.9557,1.95555,1.9556,40900000.0
2008-05-08 18:18:00,1.9556,1.95575,1.9555,1.9555,56000000.0
2008-05-08 18:19:00,1.95555,1.9558,1.9554,1.95555,66600000.0
2008-05-08 18:20:00,1.95555,1.95555,1.9555,1.9555,15200000.0
2008-05-08 18:21:00,1.9555,1.95595,1.9555,1.95585,12900000.0
2008-05-08 18:22:00,1.95585,1.9565,1.95575,1.9565,56300000.0
2008-05-08 18:23:00,1.9565,1.9565,1.9559,1.95595,182700000.0
2008-05-08 18:24:00,1.95595,1.9562,1.95585,1.9561,123500000.0
2008-05-08 18:25:00,1.95615,1.95635,1.9559,1.95625,69900000.0
2008-05-08 18:26:00,1.9563,1.9563,1.9561,1.9562,22200000.0
2008-05-08 18:27:00,1.95615,1.9562,1.9561,1.95615,6100000.0
2008-05-08 18:28:00,1.95615,1.9562,1.9558,1.9558,26100000.0
2008-05-08 18:29:00,1.9558,1.9558,1.95565,1.9557,24500000.0
2008-05-08 18:30:00,1.9557,1.95575,1.95555,1.9556,36800000.0
2008-05-08 18:31:00,1.9556,1.9556,1.95475,1.95485,113300000.0
2008-05-08 18:32:00,1.95485,1.955,1.9548,1.955,140300000.0
2008-05-08 18:33:00,1.95505,1.9552,1.955,1.9552,33900000.0
2008-05-08 18:34:00,1.95525,1.95535,1.95515,1.9552,43200000.0
2008-05-08 18:35:00,1.9553,1.9553,1.95515,1.9552,44600000.0
2008-05-08 18:36:00,1.95525,1.9553,1.9552,1.95525,5700000.0
2008-05-08 18:37:00,1.9553,1.95585,1.95525,1.95575,30300000.0
2008-05-08 18:38:00,1.9557,1.9557,1.95555,1.95555,20900000.0
2008-05-08 18:39:00,1.9555,1.9558,1.95545,1.9558,19500000.0
2008-05-08 18:40:00,1.9558,1.9561,1.9558,1.9561,41600000.0
2008-05-08 18:41:00,1.9561,1.95625,1.956,1.95605,17400000.0
2008-05-08 18:42:00,1.956,1.9561,1.95585,1.95605,57600000.0
2008-05-08 18:43:00,1.9561,1.95635,1.9561,1.9563,30800000.0
2008-05-08 18:44:00,1.9564,1.9569,1.95635,1.95675,65000000.0
2008-05-08 18:45:00,1.95675,1.95695,1.9567,1.95675,45800000.0
2008-05-08 18:46:00,1.95675,1.95675,1.95625,1.9563,28700000.0
2008-05-08 18:47:00,1.95635,1.95675,1.9563,1.95675,8300000.0
2008-05-08 18:48:00,1.95675,1.95685,1.9567,1.95675,26200000.0
2008-05-08 18:49:00,1.95675,1.957,1.9565,1.957,23400000.0
2008-05-08 18:50:00,1.95695,1.95695,1.95685,1.9569,22500000.0
2008-05-08 18:51:00,1.95685,1.957,1.95665,1.957,37700000.0
2008-05-08 18:52:00,1.957,1.957,1.9569,1.9569,6400000.0
2008-05-08 18:53:00,1.95695,1.957,1.9569,1.957,73700000.0
2008-05-08 18:54:00,1.95695,1.957,1.9568,1.9568,51600000.0
2008-05-08 18:55:00,1.9568,1.9569,1.95665,1.95665,142300000.0
2008-05-08 18:56:00,1.95665,1.95675,1.9563,1.9563,106400000.0
2008-05-08 18:57:00,1.9564,1.9564,1.9559,1.95605,127500000.0
2008-05-08 18:58:00,1.95605,1.95635,1.9559,1.9563,83200000.0
2008-05-08 18:59:00,1.95635,1.9564,1.9561,1.9561,22600000.0
2008-05-08 19:00:00,1.95615,1.9562,1.95605,1.9562,17000000.0
2008-05-08 19:01:00,1.9562,1.9564,1.9562,1.9564,25800000.0
2008-05-08 19:02:00,1.9564,1.9565,1.95625,1.95635,24500000.0
2008-05-08 19:03:00,1.9563,1.95645,1.95625,1.95625,35500000.0
2008-05-08 19:04:00,1.95625,1.95635,1.9562,1.9563,36400000.0
2008-05-08 19:05:00,1.95635,1.95635,1.9563,1.95635,18700000.0
2008-05-08 19:06:00,1.9563,1.95645,1.9563,1.95645,9400000.0
2008-05-08 19:07:00,1.95645,1.9567,1.95645,1.95665,74800000.0
2008-05-08 19:08:00,1.95665,1.95665,1.95595,1.95595,41800000.0
2008-05-08 19:09:00,1.9559,1.9562,1.95435,1.9546,143700000.0
2008-05-08 19:10:00,1.9546,1.9546,1.9536,1.95375,67800000.0
2008-05-08 19:11:00,1.9538,1.95455,1.95375,1.9543,44900000.0
2008-05-08 19:12:00,1.9543,1.95455,1.9543,1.9545,9600000.0
2008-05-08 19:13:00,1.9545,1.95485,1.9545,1.95485,102700000.0
2008-05-08 19:14:00,1.95495,1.9551,1.95485,1.9551,149700000.0
2008-05-08 19:15:00,1.9551,1.95525,1.9551,1.95525,21200000.0
2008-05-08 19:16:00,1.9553,1.9555,1.9552,1.9552,48200000.0
2008-05-08 19:17:00,1.95515,1.95555,1.95515,1.95555,18400000.0
2008-05-08 19:18:00,1.95555,1.95575,1.95555,1.95575,59500000.0
2008-05-08 19:19:00,1.9558,1.95585,1.9557,1.9557,28900000.0
2008-05-08 19:20:00,1.9557,1.9557,1.9556,1.95565,15800000.0
2008-05-08 19:21:00,1.95565,1.95565,1.9554,1.95545,29400000.0
2008-05-08 19:22:00,1.9554,1.9555,1.955,1.9552,79200000.0
2008-05-08 19:23:00,1.95515,1.9553,1.95515,1.95525,55200000.0
2008-05-08 19:24:00,1.95525,1.95525,1.9552,1.95525,1200000.0
2008-05-08 19:25:00,1.95535,1.9555,1.9553,1.9553,10000000.0
2008-05-08 19:26:00,1.95525,1.95525,1.95515,1.95515,7900000.0
2008-05-08 19:27:00,1.9551,1.95515,1.9551,1.95515,300000.0
2008-05-08 19:28:00,1.95515,1.95515,1.9551,1.9551,200000.0
2008-05-08 19:29:00,1.9551,1.9551,1.9545,1.95455,36700000.0
2008-05-08 19:30:00,1.9546,1.9551,1.95455,1.95505,23200000.0
2008-05-08 19:31:00,1.95505,1.9555,1.95505,1.95545,9300000.0
2008-05-08 19:32:00,1.9555,1.9555,1.95525,1.95525,18600000.0
2008-05-08 19:33:00,1.9552,1.9554,1.95505,1.95525,10400000.0
2008-05-08 19:34:00,1.9552,1.95525,1.95505,1.95505,6900000.0
2008-05-08 19:35:00,1.95515,1.95535,1.95515,1.95535,800000.0
2008-05-08 19:36:00,1.95535,1.95575,1.95535,1.9557,73200000.0
2008-05-08 19:37:00,1.95565,1.9557,1.95565,1.9557,200000.0
2008-05-08 19:38:00,1.95565,1.9557,1.9555,1.9555,1800000.0
2008-05-08 19:39:00,1.9556,1.95565,1.95545,1.95565,2400000.0
2008-05-08 19:40:00,1.95555,1.95555,1.9555,1.9555,27500000.0
2008-05-08 19:41:00,1.95555,1.95555,1.95525,1.95525,16500000.0
2008-05-08 19:42:00,1.95515,1.95515,1.9547,1.95495,41600000.0
2008-05-08 19:43:00,1.955,1.95505,1.955,1.95505,1300000.0
2008-05-08 19:44:00,1.95505,1.95505,1.95475,1.9548,6300000.0
2008-05-08 19:45:00,1.95475,1.95475,1.95445,1.95455,27900000.0
2008-05-08 19:46:00,1.95465,1.9547,1.95465,1.95465,5700000.0
2008-05-08 19:47:00,1.9547,1.9548,1.95455,1.9546,20000000.0
2008-05-08 19:48:00,1.95465,1.95465,1.9542,1.9542,15600000.0
2008-05-08 19:49:00,1.95435,1.95435,1.95405,1.9542,8600000.0
2008-05-08 19:50:00,1.95425,1.9543,1.9541,1.9543,4800000.0
2008-05-08 19:51:00,1.9545,1.9545,1.95415,1.95425,22100000.0
2008-05-08 19:52:00,1.95425,1.95435,1.95415,1.95435,5000000.0
2008-05-08 19:53:00,1.95425,1.95425,1.95395,1.9541,23600000.0
2008-05-08 19:54:00,1.95405,1.95425,1.954,1.9542,7100000.0
2008-05-08 19:55:00,1.95425,1.9546,1.95425,1.95455,7150000.0
2008-05-08 19:56:00,1.95455,1.9548,1.95455,1.9547,6900000.0
2008-05-08 19:57:00,1.9547,1.9547,1.9547,1.9547,400000.0
2008-05-08 19:58:00,1.95465,1.95465,1.9543,1.95445,28200000.0
2008-05-08 19:59:00,1.9545,1.95455,1.9545,1.95455,800000.0
2008-05-08 20:00:00,1.95455,1.95455,1.95445,1.9545,21300000.0
2008-05-08 20:01:00,1.95455,1.9546,1.95455,1.95455,21300000.0
2008-05-08 20:02:00,1.95455,1.95455,1.95455,1.95455,2600000.0
2008-05-08 20:03:00,1.9546,1.95465,1.95455,1.95455,10700000.0
2008-05-08 20:04:00,1.9546,1.95465,1.9545,1.95455,5300000.0
2008-05-08 20:05:00,1.9546,1.95465,1.9541,1.9541,12500000.0
2008-05-08 20:06:00,1.95415,1.95425,1.95405,1.9541,6700000.0
2008-05-08 20:07:00,1.95405,1.9543,1.954,1.9542,14900000.0
2008-05-08 20:08:00,1.95425,1.95445,1.9542,1.95445,3300000.0
2008-05-08 20:09:00,1.9544,1.95445,1.95425,1.95445,7300000.0
2008-05-08 20:10:00,1.95445,1.9548,1.95445,1.9548,8700000.0
2008-05-08 20:11:00,1.95475,1.9549,1.95465,1.9549,8600000.0
2008-05-08 20:12:00,1.9549,1.95495,1.9547,1.95475,10200000.0
2008-05-08 20:13:00,1.9547,1.9551,1.95465,1.95485,43600000.0
2008-05-08 20:14:00,1.9551,1.9552,1.95505,1.9551,16300000.0
2008-05-08 20:15:00,1.95505,1.95505,1.9547,1.95495,31900000.0
2008-05-08 20:16:00,1.9549,1.955,1.95485,1.95485,26500000.0
2008-05-08 20:17:00,1.95485,1.95485,1.9547,1.95485,17700000.0
2008-05-08 20:18:00,1.9549,1.95525,1.95485,1.95515,7800000.0
2008-05-08 20:19:00,1.9552,1.95525,1.95515,1.9552,1700000.0
2008-05-08 20:20:00,1.9552,1.9552,1.9551,1.9552,2400000.0
2008-05-08 20:21:00,1.9552,1.95525,1.955,1.95505,29000000.0
2008-05-08 20:22:00,1.955,1.955,1.955,1.955,2500000.0
2008-05-08 20:23:00,1.955,1.955,1.95495,1.95495,1400000.0
2008-05-08 20:24:00,1.95495,1.95495,1.95485,1.9549,3600000.0
2008-05-08 20:25:00,1.95485,1.95485,1.9548,1.9548,2900000.0
2008-05-08 20:26:00,1.95485,1.95505,1.95485,1.95505,900000.0
2008-05-08 20:27:00,1.9551,1.9554,1.95505,1.9551,11000000.0
2008-05-08 20:28:00,1.95515,1.9553,1.9548,1.955,34600000.0
2008-05-08 20:29:00,1.95505,1.9551,1.9546,1.9547,29900000.0
2008-05-08 20:30:00,1.95465,1.9547,1.95425,1.9543,17200000.0
2008-05-08 20:31:00,1.95425,1.9543,1.9542,1.9542,1400000.0
2008-05-08 20:32:00,1.9542,1.9542,1.95405,1.9541,13000000.0
2008-05-08 20:33:00,1.9541,1.9541,1.95375,1.95395,47500000.0
2008-05-08 20:34:00,1.95395,1.95395,1.9539,1.9539,700000.0
2008-05-08 20:35:00,1.9539,1.954,1.95385,1.95385,1900000.0
2008-05-08 20:36:00,1.95352,1.95357,1.95341,1.95355,46400000.0
2008-05-08 20:37:00,1.9539,1.9539,1.95385,1.95385,1300000.0
2008-05-08 20:38:00,1.9539,1.95405,1.9539,1.95395,2100000.0
2008-05-08 20:39:00,1.95395,1.95405,1.9539,1.95395,19700000.0
2008-05-08 20:40:00,1.95395,1.95405,1.95395,1.95395,16200000.0
2008-05-08 20:41:00,1.954,1.95405,1.954,1.95405,200000.0
2008-05-08 20:42:00,1.95394,1.95396,1.95373,1.95373,8150000.0
2008-05-08 20:43:00,1.9541,1.95465,1.95405,1.95445,10650000.0
2008-05-08 20:44:00,1.95445,1.95455,1.95435,1.95435,1700000.0
2008-05-08 20:45:00,1.95445,1.9545,1.95445,1.9545,1100000.0
2008-05-08 20:46:00,1.9546,1.95465,1.95445,1.95465,16000000.0
2008-05-08 20:47:00,1.95465,1.95485,1.9546,1.95485,56800000.0
2008-05-08 20:48:00,1.95475,1.95505,1.9544,1.9544,56700000.0
2008-05-08 20:49:00,1.95435,1.95435,1.9538,1.9538,48600000.0
2008-05-08 20:50:00,1.95375,1.954,1.95365,1.9539,16700000.0
2008-05-08 20:51:00,1.9539,1.9539,1.9539,1.9539,600000.0
2008-05-08 20:52:00,1.9539,1.9539,1.9536,1.9536,22800000.0
2008-05-08 20:53:00,1.95365,1.9538,1.95365,1.95375,44300000.0
2008-05-08 20:54:00,1.95375,1.95375,1.9536,1.95365,4000000.0
2008-05-08 20:55:00,1.9536,1.95375,1.9532,1.9532,22100000.0
2008-05-08 20:56:00,1.95325,1.95325,1.9528,1.9528,35500000.0
2008-05-08 20:57:00,1.95285,1.9531,1.9528,1.9529,18100000.0
2008-05-08 20:58:00,1.9529,1.95295,1.9528,1.9529,26100000.0
2008-05-08 20:59:00,1.9529,1.95305,1.9529,1.953,57800000.0
2008-05-08 21:00:00,1.953,1.95345,1.9528,1.9532,35900000.0
2008-05-08 21:01:00,1.9532,1.95325,1.95315,1.9532,7300000.0
2008-05-08 21:02:00,1.95325,1.9533,1.95315,1.95325,3000000.0
2008-05-08 21:03:00,1.9532,1.9532,1.95285,1.95295,13800000.0
2008-05-08 21:04:00,1.95295,1.953,1.9529,1.95295,3300000.0
2008-05-08 21:05:00,1.9529,1.95295,1.9529,1.95295,700000.0
2008-05-08 21:06:00,1.9531,1.9531,1.953,1.95305,3200000.0
2008-05-08 21:07:00,1.95305,1.95305,1.9528,1.95285,14900000.0
2008-05-08 21:08:00,1.95285,1.9529,1.9528,1.95285,22900000.0
2008-05-08 21:09:00,1.9529,1.9529,1.95285,1.95285,300000.0
2008-05-08 21:10:00,1.9529,1.9531,1.95265,1.9528,38800000.0
2008-05-08 21:11:00,1.95275,1.95275,1.95235,1.9525,42900000.0
2008-05-08 21:12:00,1.9525,1.9528,1.95245,1.95265,33300000.0
2008-05-08 21:13:00,1.95275,1.9528,1.95265,1.9527,6900000.0
2008-05-08 21:14:00,1.9527,1.95285,1.95265,1.9528,33400000.0
2008-05-08 21:15:00,1.9528,1.9528,1.95265,1.95265,7400000.0
2008-05-08 21:16:00,1.9526,1.95265,1.9525,1.9525,16300000.0
2008-05-08 21:17:00,1.9525,1.95255,1.9525,1.9525,5000000.0
2008-05-08 21:18:00,1.95255,1.95275,1.9525,1.9527,16300000.0
2008-05-08 21:19:00,1.95275,1.9528,1.9524,1.95245,40700000.0
2008-05-08 21:20:00,1.95245,1.95275,1.95245,1.95255,40800000.0
2008-05-08 21:21:00,1.95255,1.9526,1.95255,1.9526,6400000.0
2008-05-08 21:22:00,1.95265,1.9528,1.9526,1.9528,10900000.0
2008-05-08 21:23:00,1.9528,1.953,1.9528,1.95285,37300000.0
2008-05-08 21:24:00,1.9528,1.9532,1.9528,1.9531,47500000.0
2008-05-08 21:25:00,1.95315,1.9532,1.95315,1.9532,400000.0
2008-05-08 21:26:00,1.95315,1.9532,1.95285,1.95295,64900000.0
2008-05-08 21:27:00,1.95295,1.95295,1.95285,1.95285,7600000.0
2008-05-08 21:28:00,1.95275,1.95295,1.9527,1.9529,74900000.0
2008-05-08 21:29:00,1.95295,1.953,1.9529,1.9529,2900000.0
2008-05-08 21:30:00,1.9529,1.9529,1.9527,1.9527,18800000.0
2008-05-08 21:31:00,1.9527,1.9527,1.9525,1.95255,20000000.0
2008-05-08 21:32:00,1.9526,1.9527,1.9526,1.9527,11500000.0
2008-05-08 21:33:00,1.9528,1.9528,1.9528,1.9528,1000000.0
2008-05-08 21:34:00,1.9528,1.9528,1.95275,1.95275,5000000.0
2008-05-08 21:35:00,1.95275,1.95275,1.95245,1.95245,18600000.0
2008-05-08 21:36:00,1.95245,1.95265,1.95245,1.9526,19900000.0
2008-05-08 21:37:00,1.9526,1.9526,1.95255,1.95255,5600000.0
2008-05-08 21:38:00,1.95255,1.95255,1.95255,1.95255,1800000.0
2008-05-08 21:39:00,1.95255,1.95255,1.95255,1.95255,10100000.0
2008-05-08 21:40:00,1.95255,1.95255,1.95255,1.95255,1800000.0
2008-05-08 21:41:00,1.9526,1.9526,1.95255,1.95255,17100000.0
2008-05-08 21:42:00,1.9526,1.9526,1.95255,1.95255,700000.0
2008-05-08 21:43:00,1.9526,1.95265,1.95255,1.95265,28800000.0
2008-05-08 21:44:00,1.95265,1.9527,1.95265,1.9527,67800000.0
2008-05-08 21:45:00,1.95275,1.95275,1.9527,1.9527,8000000.0
2008-05-08 21:46:00,1.9527,1.9529,1.9527,1.9528,56500000.0
2008-05-08 21:47:00,1.9528,1.95295,1.9528,1.9528,36100000.0
2008-05-08 21:48:00,1.95285,1.953,1.95285,1.95285,23500000.0
2008-05-08 21:49:00,1.95285,1.95285,1.9527,1.9527,42800000.0
2008-05-08 21:50:00,1.9528,1.95285,1.9525,1.95255,44000000.0
2008-05-08 21:51:00,1.9526,1.9527,1.95245,1.9527,57900000.0
2008-05-08 21:52:00,1.9527,1.95285,1.9527,1.95275,14800000.0
2008-05-08 21:53:00,1.9528,1.95285,1.95275,1.9528,21600000.0
2008-05-08 21:54:00,1.9528,1.95285,1.95275,1.95285,8300000.0
2008-05-08 21:55:00,1.95275,1.9528,1.95275,1.9528,9000000.0
2008-05-08 21:56:00,1.9528,1.9529,1.9528,1.9529,4300000.0
2008-05-08 21:57:00,1.9529,1.9529,1.95275,1.95275,18100000.0
2008-05-08 21:58:00,1.95275,1.9529,1.95275,1.9529,41900000.0
2008-05-08 21:59:00,1.95295,1.95305,1.95295,1.953,33100000.0
2008-05-08 22:00:00,1.953,1.953,1.953,1.953,2100000.0
2008-05-08 22:01:00,1.953,1.953,1.9527,1.95275,14300000.0
2008-05-08 22:02:00,1.9528,1.9529,1.9527,1.9527,9400000.0
2008-05-08 22:03:00,1.9528,1.9528,1.9527,1.95275,4000000.0
2008-05-08 22:04:00,1.95275,1.9528,1.9525,1.9525,17000000.0
2008-05-08 22:05:00,1.9525,1.95265,1.9525,1.95265,3200000.0
2008-05-08 22:06:00,1.9527,1.9532,1.9527,1.9531,19200000.0
2008-05-08 22:07:00,1.95295,1.953,1.95295,1.953,200000.0
2008-05-08 22:08:00,1.95295,1.95295,1.95295,1.95295,1200000.0
2008-05-08 22:09:00,1.95295,1.95325,1.95295,1.95325,2600000.0
2008-05-08 22:10:00,1.9532,1.95335,1.9529,1.9532,93000000.0
2008-05-08 22:11:00,1.95315,1.95315,1.95315,1.95315,100000.0
2008-05-08 22:12:00,1.9532,1.9532,1.9532,1.9532,400000.0
2008-05-08 22:13:00,1.9532,1.9532,1.9527,1.9527,20100000.0
2008-05-08 22:14:00,1.9527,1.95295,1.9527,1.95295,22800000.0
2008-05-08 22:15:00,1.9531,1.95315,1.9529,1.9529,30000000.0
2008-05-08 22:16:00,1.95295,1.9531,1.9529,1.95295,12600000.0
2008-05-08 22:17:00,1.953,1.9531,1.953,1.9531,300000.0
2008-05-08 22:18:00,1.95315,1.95315,1.9531,1.9531,5600000.0
2008-05-08 22:19:00,1.953,1.9531,1.95285,1.9531,8200000.0
2008-05-08 22:20:00,1.95305,1.95335,1.95285,1.953,36000000.0
2008-05-08 22:21:00,1.95295,1.95295,1.9527,1.9527,10600000.0
2008-05-08 22:22:00,1.9527,1.95285,1.9527,1.95285,28900000.0
2008-05-08 22:23:00,1.9528,1.953,1.9528,1.953,7200000.0
2008-05-08 22:24:00,1.95295,1.9532,1.95295,1.9532,800000.0
2008-05-08 22:25:00,1.9532,1.9532,1.95315,1.95315,700000.0
2008-05-08 22:26:00,1.9533,1.95345,1.9533,1.95345,1100000.0
2008-05-08 22:27:00,1.9534,1.9534,1.9533,1.9533,1500000.0
2008-05-08 22:28:00,1.95325,1.9534,1.9532,1.9534,4000000.0
2008-05-08 22:29:00,1.95335,1.95335,1.9533,1.9533,400000.0
2008-05-08 22:30:00,1.95325,1.95325,1.95325,1.95325,2000000.0
2008-05-08 22:31:00,1.95325,1.9533,1.953,1.9533,9600000.0
2008-05-08 22:32:00,1.95325,1.95325,1.9532,1.9532,200000.0
2008-05-08 22:33:00,1.9532,1.9532,1.9532,1.9532,200000.0
2008-05-08 22:34:00,1.9534,1.9535,1.9534,1.9535,10600000.0
2008-05-08 22:35:00,1.9535,1.9541,1.9535,1.9539,24700000.0
2008-05-08 22:36:00,1.9539,1.95395,1.9539,1.9539,1800000.0
2008-05-08 22:37:00,1.95395,1.9542,1.95395,1.9542,4500000.0
2008-05-08 22:38:00,1.95425,1.9543,1.95405,1.95415,20200000.0
2008-05-08 22:39:00,1.9541,1.95425,1.9541,1.95425,3100000.0
2008-05-08 22:40:00,1.95425,1.95425,1.95405,1.9541,3000000.0
2008-05-08 22:41:00,1.9541,1.95415,1.95405,1.95405,10700000.0
2008-05-08 22:42:00,1.954,1.95405,1.954,1.95405,900000.0
2008-05-08 22:43:00,1.95395,1.95395,1.9538,1.95395,22900000.0
2008-05-08 22:44:00,1.95377,1.9538,1.95364,1.95364,23100000.0
2008-05-08 22:45:00,1.954,1.954,1.95395,1.95395,900000.0
2008-05-08 22:46:00,1.95395,1.9541,1.95395,1.9541,1500000.0
2008-05-08 22:47:00,1.9541,1.9544,1.954,1.9544,8100000.0
2008-05-08 22:48:00,1.95435,1.9546,1.9543,1.9543,19900000.0
2008-05-08 22:49:00,1.9543,1.9543,1.95425,1.95425,400000.0
2008-05-08 22:50:00,1.9543,1.9544,1.9543,1.95435,3200000.0
2008-05-08 22:51:00,1.95435,1.9544,1.9543,1.9544,1400000.0
2008-05-08 22:52:00,1.9544,1.9544,1.9544,1.9544,1200000.0
2008-05-08 22:53:00,1.9544,1.9546,1.9543,1.9544,44000000.0
2008-05-08 22:54:00,1.9544,1.9544,1.95435,1.95435,7100000.0
2008-05-08 22:55:00,1.95435,1.95435,1.9543,1.9543,3100000.0
2008-05-08 22:56:00,1.9543,1.9544,1.9543,1.9543,58100000.0
2008-05-08 22:57:00,1.9543,1.9543,1.95425,1.9543,1200000.0
2008-05-08 22:58:00,1.95405,1.9541,1.95396,1.954,96800000.0
2008-05-08 22:59:00,1.9543,1.9543,1.95425,1.9543,600000.0
2008-05-08 23:00:00,1.9538,1.9541,1.9538,1.9541,18400000.0
2008-05-08 23:01:00,1.954,1.9541,1.954,1.954,15200000.0
2008-05-08 23:02:00,1.9538,1.9544,1.9538,1.954,83200000.0
2008-05-08 23:03:00,1.9541,1.9543,1.9541,1.9542,68100000.0
2008-05-08 23:04:00,1.9543,1.9544,1.95385,1.9541,99200000.0
2008-05-08 23:05:00,1.9541,1.9541,1.954,1.9541,35300000.0
2008-05-08 23:06:00,1.9541,1.9544,1.95405,1.95425,39800000.0
2008-05-08 23:07:00,1.95425,1.95435,1.9542,1.95435,19100000.0
2008-05-08 23:08:00,1.9544,1.9544,1.95435,1.95435,2800000.0
2008-05-08 23:09:00,1.9544,1.9545,1.9544,1.95445,12500000.0
2008-05-08 23:10:00,1.95445,1.95445,1.9544,1.95445,15600000.0
2008-05-08 23:11:00,1.95445,1.95445,1.95445,1.95445,4800000.0
2008-05-08 23:12:00,1.95445,1.95455,1.95445,1.95455,19200000.0
2008-05-08 23:13:00,1.95445,1.95445,1.95445,1.95445,400000.0
2008-05-08 23:14:00,1.95455,1.9548,1.9544,1.9544,61900000.0
2008-05-08 23:15:00,1.95445,1.95455,1.95435,1.95455,18000000.0
2008-05-08 23:16:00,1.95455,1.95495,1.95455,1.9548,51600000.0
2008-05-08 23:17:00,1.9548,1.9548,1.9547,1.9547,84400000.0
2008-05-08 23:18:00,1.9547,1.955,1.9547,1.955,15900000.0
2008-05-08 23:19:00,1.955,1.955,1.9546,1.9546,108000000.0
2008-05-08 23:20:00,1.9546,1.9546,1.9545,1.95455,37400000.0
2008-05-08 23:21:00,1.95455,1.9546,1.95455,1.9546,52600000.0
2008-05-08 23:22:00,1.9546,1.9548,1.9546,1.9548,76900000.0
2008-05-08 23:23:00,1.9548,1.9548,1.9548,1.9548,80800000.0
2008-05-08 23:24:00,1.9548,1.9548,1.95475,1.95475,56800000.0
2008-05-08 23:25:00,1.9546,1.9547,1.9546,1.9547,7200000.0
2008-05-08 23:26:00,1.9547,1.9547,1.9547,1.9547,6400000.0
2008-05-08 23:27:00,1.9547,1.9547,1.9547,1.9547,4000000.0
2008-05-08 23:28:00,1.9545,1.95468,1.95438,1.9545,83200000.0
2008-05-08 23:29:00,1.9547,1.9547,1.9547,1.9547,6400000.0
2008-05-08 23:30:00,1.9547,1.9547,1.9547,1.9547,800000.0
2008-05-08 23:31:00,1.95458,1.95458,1.95446,1.95458,126000000.0
2008-05-08 23:32:00,1.95475,1.95475,1.95475,1.95475,4000000.0
2008-05-08 23:33:00,1.95475,1.95475,1.9547,1.9547,5600000.0
2008-05-08 23:34:00,1.9547,1.9547,1.95465,1.95465,12000000.0
2008-05-08 23:35:00,1.95465,1.95465,1.95465,1.95465,3200000.0
2008-05-08 23:36:00,1.95465,1.95465,1.9546,1.9546,5600000.0
2008-05-08 23:37:00,1.95465,1.95465,1.95465,1.95465,800000.0
2008-05-08 23:38:00,1.9544,1.95447,1.9544,1.95447,18800000.0
2008-05-08 23:39:00,1.95465,1.95465,1.95465,1.95465,800000.0
2008-05-08 23:40:00,1.9545,1.95455,1.95447,1.9545,72400000.0
2008-05-08 23:41:00,1.95452,1.95458,1.95451,1.95451,45200000.0
2008-05-08 23:42:00,1.95465,1.95465,1.95465,1.95465,3200000.0
2008-05-08 23:43:00,1.95465,1.95465,1.95465,1.95465,800000.0
2008-05-08 23:44:00,1.9545,1.9545,1.9545,1.9545,3200000.0
2008-05-08 23:45:00,1.95445,1.95453,1.95444,1.95445,38000000.0
2008-05-08 23:46:00,1.9546,1.9546,1.9546,1.9546,800000.0
2008-05-08 23:47:00,1.9546,1.95465,1.9546,1.95465,2400000.0
2008-05-08 23:48:00,1.95445,1.95446,1.95434,1.95446,39200000.0
2008-05-08 23:49:00,1.9545,1.9545,1.95445,1.95445,66400000.0
2008-05-08 23:50:00,1.9546,1.9546,1.9539,1.9544,43000000.0
2008-05-08 23:51:00,1.9544,1.9544,1.9544,1.9544,800000.0
2008-05-08 23:52:00,1.95441,1.95441,1.95409,1.95428,44400000.0
2008-05-08 23:53:00,1.9544,1.9544,1.95435,1.95435,5600000.0
2008-05-08 23:54:00,1.95435,1.9546,1.9543,1.9546,19200000.0
2008-05-08 23:55:00,1.9544,1.95455,1.9544,1.9544,81600000.0
2008-05-08 23:56:00,1.9544,1.9546,1.9544,1.9546,15200000.0
2008-05-08 23:57:00,1.9546,1.9546,1.9546,1.9546,8800000.0
2008-05-08 23:58:00,1.9546,1.9546,1.9546,1.9546,23200000.0
2008-05-08 23:59:00,1.9546,1.9546,1.9546,1.9546,15200000.0
2008-05-09 00:00:00,1.9546,1.9546,1.9544,1.9544,19200000.0
2008-05-09 00:01:00,1.9544,1.9544,1.9544,1.9544,800000.0
2008-05-09 00:02:00,1.9544,1.9548,1.9544,1.9544,337600000.0
2008-05-09 00:03:00,1.9544,1.9548,1.95435,1.9544,126100000.0
2008-05-09 00:04:00,1.9544,1.9544,1.9544,1.9544,137000000.0
2008-05-09 00:05:00,1.9544,1.9544,1.9544,1.9544,43200000.0
2008-05-09 00:06:00,1.9544,1.9544,1.9544,1.9544,63900000.0
2008-05-09 00:07:00,1.9544,1.95455,1.9544,1.95455,85800000.0
2008-05-09 00:08:00,1.95455,1.95455,1.9541,1.9542,63700000.0
2008-05-09 00:09:00,1.9542,1.9542,1.9541,1.9542,106400000.0
2008-05-09 00:10:00,1.9541,1.9541,1.9541,1.9541,185400004.0
2008-05-09 00:11:00,1.9541,1.9541,1.9541,1.9541,63600002.0
2008-05-09 00:12:00,1.9541,1.95425,1.9541,1.95425,94500002.0
2008-05-09 00:13:00,1.95425,1.95425,1.9541,1.9541,91499999.0
2008-05-09 00:14:00,1.9542,1.95425,1.9542,1.95425,3600000.0
2008-05-09 00:15:00,1.95426,1.9543,1.95399,1.9543,85500000.0
2008-05-09 00:16:00,1.95425,1.95425,1.9541,1.9541,32300000.0
2008-05-09 00:17:00,1.9541,1.9541,1.9541,1.9541,4100000.0
2008-05-09 00:18:00,1.9541,1.9541,1.9541,1.9541,69600000.0
2008-05-09 00:19:00,1.95415,1.95425,1.95415,1.95425,3700000.0
2008-05-09 00:20:00,1.95425,1.95425,1.9541,1.9541,7600000.0
2008-05-09 00:21:00,1.9541,1.9545,1.9541,1.9545,186700000.0
2008-05-09 00:22:00,1.9545,1.9548,1.9545,1.9548,116800000.0
2008-05-09 00:23:00,1.9548,1.9555,1.9548,1.955,316700000.0
2008-05-09 00:24:00,1.955,1.9555,1.955,1.9555,11100000.0
2008-05-09 00:25:00,1.9553,1.9553,1.955,1.955,56300000.0
2008-05-09 00:26:00,1.955,1.955,1.9548,1.9548,23900000.0
2008-05-09 00:27:00,1.9548,1.955,1.9548,1.955,2100000.0
2008-05-09 00:28:00,1.955,1.955,1.9548,1.9548,3500000.0
2008-05-09 00:29:00,1.95485,1.955,1.9548,1.955,27100000.0
2008-05-09 00:30:00,1.955,1.95515,1.955,1.955,100400000.0
2008-05-09 00:31:00,1.955,1.9551,1.955,1.95505,92400000.0
2008-05-09 00:32:00,1.95505,1.95505,1.955,1.955,74700000.0
2008-05-09 00:33:00,1.955,1.9552,1.955,1.955,117500000.0
2008-05-09 00:34:00,1.955,1.9551,1.955,1.9551,20000000.0
2008-05-09 00:35:00,1.9551,1.9551,1.955,1.955,61600000.0
2008-05-09 00:36:00,1.955,1.9553,1.955,1.9553,50200000.0
2008-05-09 00:37:00,1.9553,1.9553,1.9551,1.9551,31300000.0
2008-05-09 00:38:00,1.9551,1.9554,1.9551,1.9554,26000000.0
2008-05-09 00:39:00,1.9554,1.95555,1.95515,1.95555,29300000.0
2008-05-09 00:40:00,1.95555,1.9556,1.95525,1.9553,25300000.0
2008-05-09 00:41:00,1.9553,1.95555,1.9553,1.9555,25600000.0
2008-05-09 00:42:00,1.9555,1.9555,1.9551,1.9551,58900000.0
2008-05-09 00:43:00,1.9551,1.9551,1.9548,1.95505,92600000.0
2008-05-09 00:44:00,1.9549,1.95494,1.95465,1.95468,31400000.0
2008-05-09 00:45:00,1.9552,1.9553,1.9552,1.9553,5700000.0
2008-05-09 00:46:00,1.9553,1.9553,1.9553,1.9553,33600000.0
2008-05-09 00:47:00,1.9553,1.9553,1.95505,1.95505,17100000.0
2008-05-09 00:48:00,1.95505,1.95505,1.955,1.95505,27900000.0
2008-05-09 00:49:00,1.95505,1.95505,1.95505,1.95505,1200000.0
2008-05-09 00:50:00,1.9552,1.9553,1.9552,1.9553,11300000.0
2008-05-09 00:51:00,1.9553,1.9553,1.9553,1.9553,800000.0
2008-05-09 00:52:00,1.95505,1.9552,1.95505,1.9551,33000000.0
2008-05-09 00:53:00,1.9554,1.95545,1.9554,1.9554,18500000.0
2008-05-09 00:54:00,1.95498,1.95511,1.95495,1.95498,34500000.0
2008-05-09 00:55:00,1.955,1.955,1.955,1.955,12400000.0
2008-05-09 00:56:00,1.95486,1.95496,1.95484,1.95484,30400000.0
2008-05-09 00:57:00,1.95496,1.95507,1.9549,1.95492,158400001.0
2008-05-09 00:58:00,1.95505,1.95505,1.95505,1.95505,1100000.0
2008-05-09 00:59:00,1.955,1.95545,1.955,1.95545,84700000.0
2008-05-09 01:00:00,1.95545,1.95545,1.95545,1.95545,20000000.0
2008-05-09 01:01:00,1.95545,1.95545,1.95505,1.95505,32300000.0
2008-05-09 01:02:00,1.95505,1.9554,1.9549,1.9554,145200000.0
2008-05-09 01:03:00,1.9552,1.95525,1.9551,1.95525,125200000.0
2008-05-09 01:04:00,1.95525,1.9554,1.95525,1.9554,39500000.0
2008-05-09 01:05:00,1.9554,1.9554,1.9553,1.9553,99000000.0
2008-05-09 01:06:00,1.9553,1.9553,1.9553,1.9553,7300000.0
2008-05-09 01:07:00,1.9553,1.9553,1.9545,1.9552,68500000.0
2008-05-09 01:08:00,1.9552,1.9552,1.9552,1.9552,5600000.0
2008-05-09 01:09:00,1.9552,1.9552,1.95455,1.95485,91900000.0
2008-05-09 01:10:00,1.95485,1.9549,1.95485,1.9549,70600000.0
2008-05-09 01:11:00,1.9549,1.9549,1.9549,1.9549,5500000.0
2008-05-09 01:12:00,1.9549,1.9549,1.9549,1.9549,5500000.0
2008-05-09 01:13:00,1.9549,1.9549,1.9549,1.9549,400000.0
2008-05-09 01:14:00,1.9547,1.9547,1.95461,1.95464,25200000.0
2008-05-09 01:15:00,1.95485,1.9551,1.95485,1.9551,8000000.0
2008-05-09 01:16:00,1.9551,1.9552,1.955,1.9552,107100000.0
2008-05-09 01:17:00,1.9552,1.9552,1.9552,1.9552,43400000.0
2008-05-09 01:18:00,1.9552,1.9552,1.95515,1.9552,12300000.0
2008-05-09 01:19:00,1.9552,1.9552,1.9552,1.9552,5500000.0
2008-05-09 01:20:00,1.9552,1.9552,1.95515,1.95515,5700000.0
2008-05-09 01:21:00,1.9552,1.9552,1.95515,1.9552,6200000.0
2008-05-09 01:22:00,1.9552,1.9553,1.9552,1.95525,57300000.0
2008-05-09 01:23:00,1.95525,1.9553,1.9552,1.9553,56500000.0
2008-05-09 01:24:00,1.9553,1.9553,1.9553,1.9553,1100000.0
2008-05-09 01:25:00,1.9553,1.9555,1.9553,1.9553,58500000.0
2008-05-09 01:26:00,1.9553,1.9553,1.9553,1.9553,8800000.0
2008-05-09 01:27:00,1.9553,1.9553,1.9553,1.9553,44000000.0
2008-05-09 01:28:00,1.9553,1.9553,1.9553,1.9553,4800000.0
2008-05-09 01:29:00,1.9552,1.9554,1.9549,1.9553,98200002.0
2008-05-09 01:30:00,1.9554,1.9557,1.9553,1.9557,64800000.0
2008-05-09 01:31:00,1.9555,1.956,1.9555,1.956,73600000.0
2008-05-09 01:32:00,1.9561,1.9561,1.9555,1.9558,87300000.0
2008-05-09 01:33:00,1.9558,1.9558,1.9558,1.9558,8000000.0
2008-05-09 01:34:00,1.95572,1.95576,1.95569,1.95572,37400000.0
2008-05-09 01:35:00,1.9558,1.95595,1.9558,1.9558,43400000.0
2008-05-09 01:36:00,1.9558,1.9559,1.9558,1.95585,110400000.0
2008-05-09 01:37:00,1.95585,1.95585,1.9557,1.9557,37000000.0
2008-05-09 01:38:00,1.9557,1.9557,1.95515,1.95545,193200000.0
2008-05-09 01:39:00,1.9555,1.95555,1.95545,1.9555,79800000.0
2008-05-09 01:40:00,1.95555,1.95555,1.9555,1.9555,40800000.0
2008-05-09 01:41:00,1.95545,1.9555,1.95545,1.9555,14000000.0
2008-05-09 01:42:00,1.9555,1.9555,1.9555,1.9555,9600000.0
2008-05-09 01:43:00,1.9555,1.95585,1.9555,1.9557,42400000.0
2008-05-09 01:44:00,1.95575,1.95575,1.95555,1.9557,20800000.0
2008-05-09 01:45:00,1.9557,1.9557,1.9557,1.9557,4000000.0
2008-05-09 01:46:00,1.9557,1.95575,1.9557,1.95575,40000000.0
2008-05-09 01:47:00,1.9558,1.95595,1.9558,1.95595,122700000.0
2008-05-09 01:48:00,1.95595,1.95595,1.9557,1.95575,58500000.0
2008-05-09 01:49:00,1.9557,1.95575,1.9555,1.9556,133700000.0
2008-05-09 01:50:00,1.9556,1.95575,1.9556,1.9556,167900000.0
2008-05-09 01:51:00,1.9556,1.9556,1.9556,1.9556,26800000.0
2008-05-09 01:52:00,1.9556,1.9556,1.9556,1.9556,16600000.0
2008-05-09 01:53:00,1.9556,1.9556,1.9556,1.9556,26800000.0
2008-05-09 01:54:00,1.9556,1.9556,1.9555,1.9556,73400000.0
2008-05-09 01:55:00,1.9556,1.9556,1.9551,1.9554,88400000.0
2008-05-09 01:56:00,1.9554,1.9555,1.9554,1.9555,80000000.0
2008-05-09 01:57:00,1.9555,1.9555,1.9555,1.9555,13200000.0
2008-05-09 01:58:00,1.9555,1.9555,1.9555,1.9555,4800000.0
2008-05-09 01:59:00,1.9555,1.9555,1.9553,1.9553,40000000.0
2008-05-09 02:00:00,1.9553,1.9555,1.9553,1.9555,36000000.0
2008-05-09 02:01:00,1.9555,1.9555,1.9555,1.9555,20800000.0
2008-05-09 02:02:00,1.9555,1.9555,1.9553,1.9553,4500000.0
2008-05-09 02:03:00,1.9553,1.9555,1.9552,1.9554,3300000.0
2008-05-09 02:04:00,1.9554,1.9554,1.9553,1.9553,2000000.0
2008-05-09 02:05:00,1.9553,1.9553,1.95505,1.9552,72500000.0
2008-05-09 02:06:00,1.9552,1.9553,1.9551,1.9551,4600000.0
2008-05-09 02:07:00,1.9551,1.9551,1.9551,1.9551,8200000.0
2008-05-09 02:08:00,1.9551,1.9551,1.955,1.955,7400000.0
2008-05-09 02:09:00,1.9551,1.9553,1.955,1.95525,85200000.0
2008-05-09 02:10:00,1.95525,1.9555,1.9551,1.9554,75000000.0
2008-05-09 02:11:00,1.9555,1.9555,1.9553,1.9553,3600000.0
2008-05-09 02:12:00,1.95498,1.95509,1.95489,1.95489,32000000.0
2008-05-09 02:13:00,1.9555,1.9555,1.9555,1.9555,300000.0
2008-05-09 02:14:00,1.9555,1.9555,1.9555,1.9555,300000.0
2008-05-09 02:15:00,1.95493,1.95521,1.9549,1.95505,33200000.0
2008-05-09 02:16:00,1.9555,1.9555,1.9555,1.9555,4300000.0
2008-05-09 02:17:00,1.95532,1.95548,1.95523,1.95523,20570000.0
2008-05-09 02:18:00,1.9555,1.9555,1.9555,1.9555,218400000.0
2008-05-09 02:19:00,1.9555,1.95555,1.9555,1.9555,14700000.0
2008-05-09 02:20:00,1.9555,1.95555,1.9555,1.95555,13000000.0
2008-05-09 02:21:00,1.9555,1.95555,1.9555,1.9555,22100000.0
2008-05-09 02:22:00,1.9555,1.9555,1.9555,1.9555,600000.0
2008-05-09 02:23:00,1.9555,1.9555,1.9555,1.9555,300000.0
2008-05-09 02:24:00,1.9555,1.9555,1.9555,1.9555,400000.0
2008-05-09 02:25:00,1.9551,1.95517,1.95505,1.95505,23200000.0
2008-05-09 02:26:00,1.9557,1.9557,1.9557,1.9557,1900000.0
2008-05-09 02:27:00,1.9552,1.95525,1.955,1.955,26000000.0
2008-05-09 02:28:00,1.95495,1.95555,1.9549,1.9549,16200000.0
2008-05-09 02:29:00,1.955,1.955,1.955,1.955,13800000.0
2008-05-09 02:30:00,1.95521,1.95542,1.95516,1.95542,20000000.0
2008-05-09 02:31:00,1.95527,1.95537,1.95513,1.95513,17900000.0
2008-05-09 02:32:00,1.95522,1.95532,1.95519,1.95532,26600000.0
2008-05-09 02:33:00,1.955,1.955,1.955,1.955,2600000.0
2008-05-09 02:34:00,1.95495,1.95495,1.95495,1.95495,400000.0
2008-05-09 02:35:00,1.95526,1.95533,1.95522,1.95522,154400001.0
2008-05-09 02:36:00,1.9551,1.95518,1.95485,1.955,355699998.0
2008-05-09 02:37:00,1.955,1.9553,1.955,1.955,265700000.0
2008-05-09 02:38:00,1.955,1.9553,1.95495,1.955,100546000.0
2008-05-09 02:39:00,1.955,1.9554,1.95495,1.95505,21600000.0
2008-05-09 02:40:00,1.95505,1.9556,1.955,1.9554,59064000.0
2008-05-09 02:41:00,1.9554,1.9561,1.9554,1.9561,231582000.0
2008-05-09 02:42:00,1.9561,1.9561,1.9559,1.9559,85600000.0
2008-05-09 02:43:00,1.95592,1.95592,1.95568,1.9558,14200000.0
2008-05-09 02:44:00,1.9559,1.9559,1.9558,1.9558,70982000.0
2008-05-09 02:45:00,1.9558,1.95585,1.9558,1.9558,41600000.0
2008-05-09 02:46:00,1.9558,1.9558,1.9558,1.9558,25600000.0
2008-05-09 02:47:00,1.9558,1.9558,1.9553,1.95545,43700000.0
2008-05-09 02:48:00,1.95555,1.95555,1.95545,1.95545,3800000.0
2008-05-09 02:49:00,1.95545,1.95545,1.95545,1.95545,7800000.0
2008-05-09 02:50:00,1.95545,1.95545,1.95535,1.95545,14900000.0
2008-05-09 02:51:00,1.95545,1.95545,1.9553,1.95545,54400000.0
2008-05-09 02:52:00,1.95545,1.95545,1.95545,1.95545,3000000.0
2008-05-09 02:53:00,1.95545,1.9555,1.95545,1.9555,26600000.0
2008-05-09 02:54:00,1.9554,1.9555,1.9554,1.9554,136400000.0
2008-05-09 02:55:00,1.9554,1.9557,1.9554,1.9557,284282000.0
2008-05-09 02:56:00,1.9557,1.9557,1.95545,1.9555,26400000.0
2008-05-09 02:57:00,1.95565,1.95565,1.9554,1.95545,99500000.0
2008-05-09 02:58:00,1.9555,1.9555,1.9554,1.9555,29946000.0
2008-05-09 02:59:00,1.9557,1.9558,1.9555,1.9556,147300000.0
2008-05-09 03:00:00,1.9556,1.9557,1.95535,1.9555,326509999.0
2008-05-09 03:01:00,1.9555,1.9555,1.9555,1.9555,154100000.0
2008-05-09 03:02:00,1.9555,1.9555,1.95535,1.9555,257200000.0
2008-05-09 03:03:00,1.9555,1.9555,1.9554,1.9555,147200000.0
2008-05-09 03:04:00,1.9555,1.95575,1.9554,1.9557,134800000.0
2008-05-09 03:05:00,1.95575,1.95575,1.9554,1.95545,113200000.0
2008-05-09 03:06:00,1.9557,1.9559,1.9554,1.9555,121882000.0
2008-05-09 03:07:00,1.9554,1.9555,1.95519,1.9555,44000000.0
2008-05-09 03:08:00,1.9555,1.9555,1.95532,1.95544,16400000.0
2008-05-09 03:09:00,1.9555,1.95555,1.9555,1.95555,4000000.0
2008-05-09 03:10:00,1.95537,1.95547,1.95524,1.95524,29600000.0
2008-05-09 03:11:00,1.95537,1.95545,1.95537,1.9554,35200000.0
2008-05-09 03:12:00,1.95575,1.95595,1.95555,1.9558,123164000.0
2008-05-09 03:13:00,1.9558,1.9558,1.9556,1.9556,51900000.0
2008-05-09 03:14:00,1.95565,1.9561,1.95565,1.9559,86582000.0
2008-05-09 03:15:00,1.9559,1.9559,1.95555,1.95585,139064000.0
2008-05-09 03:16:00,1.95585,1.95585,1.95555,1.9556,50100000.0
2008-05-09 03:17:00,1.9556,1.9556,1.9556,1.9556,39600000.0
2008-05-09 03:18:00,1.95565,1.9558,1.95565,1.95575,66464000.0
2008-05-09 03:19:00,1.95575,1.95575,1.95575,1.95575,600000.0
2008-05-09 03:20:00,1.95575,1.9559,1.95575,1.9559,285800001.0
2008-05-09 03:21:00,1.9562,1.9566,1.9562,1.9565,66082000.0
2008-05-09 03:22:00,1.9565,1.95665,1.9561,1.9565,125300000.0
2008-05-09 03:23:00,1.9565,1.9566,1.9565,1.9566,15200000.0
2008-05-09 03:24:00,1.9566,1.9569,1.9566,1.95685,169400000.0
2008-05-09 03:25:00,1.95685,1.957,1.9567,1.9568,110000000.0
2008-05-09 03:26:00,1.9568,1.9569,1.9566,1.95675,214300000.0
2008-05-09 03:27:00,1.9567,1.9568,1.9566,1.9567,231500000.0
2008-05-09 03:28:00,1.9567,1.9567,1.9567,1.9567,20000000.0
2008-05-09 03:29:00,1.9567,1.9568,1.95665,1.9567,68000000.0
2008-05-09 03:30:00,1.9567,1.957,1.9566,1.9567,97199999.0
2008-05-09 03:31:00,1.9567,1.9567,1.9566,1.9567,84500000.0
2008-05-09 03:32:00,1.9567,1.9567,1.9566,1.9566,277600000.0
2008-05-09 03:33:00,1.9566,1.95685,1.9566,1.9566,144400001.0
2008-05-09 03:34:00,1.9566,1.9566,1.9566,1.9566,198300000.0
2008-05-09 03:35:00,1.95655,1.9566,1.9565,1.95655,213000000.0
2008-05-09 03:36:00,1.95655,1.95655,1.9563,1.9563,237100000.0
2008-05-09 03:37:00,1.9563,1.9563,1.9562,1.9562,81000000.0
2008-05-09 03:38:00,1.9562,1.9562,1.956,1.9561,51200000.0
2008-05-09 03:39:00,1.9561,1.9561,1.95565,1.9558,116800000.0
2008-05-09 03:40:00,1.9558,1.9558,1.9554,1.9554,178000000.0
2008-05-09 03:41:00,1.9554,1.9554,1.9552,1.9553,248200000.0
2008-05-09 03:42:00,1.9553,1.9556,1.9553,1.95555,218982000.0
2008-05-09 03:43:00,1.95555,1.9556,1.95555,1.9556,32800000.0
2008-05-09 03:44:00,1.9556,1.9556,1.95555,1.9556,116400000.0
2008-05-09 03:45:00,1.9556,1.95605,1.95555,1.956,476981997.0
2008-05-09 03:46:00,1.956,1.95605,1.956,1.95605,22200000.0
2008-05-09 03:47:00,1.95605,1.95605,1.95605,1.95605,3600000.0
2008-05-09 03:48:00,1.95605,1.95605,1.95565,1.95575,70500000.0
2008-05-09 03:49:00,1.95575,1.95575,1.95575,1.95575,2400000.0
2008-05-09 03:50:00,1.9557,1.9557,1.9557,1.9557,40000000.0
2008-05-09 03:51:00,1.9557,1.9558,1.9555,1.9556,338200000.0
2008-05-09 03:52:00,1.9556,1.9556,1.95555,1.9556,103400000.0
2008-05-09 03:53:00,1.9556,1.9557,1.9555,1.9555,36800000.0
2008-05-09 03:54:00,1.9555,1.95565,1.9555,1.95565,105082000.0
2008-05-09 03:55:00,1.95565,1.9557,1.95565,1.9557,7100000.0
2008-05-09 03:56:00,1.9557,1.9557,1.95535,1.9554,28500000.0
2008-05-09 03:57:00,1.9554,1.9554,1.9553,1.9553,187000000.0
2008-05-09 03:58:00,1.9553,1.9556,1.9553,1.9556,110000000.0
2008-05-09 03:59:00,1.9557,1.9559,1.9556,1.9558,85000000.0
2008-05-09 04:00:00,1.9558,1.9558,1.9558,1.9558,7200000.0
2008-05-09 04:01:00,1.9558,1.9558,1.9558,1.9558,24800000.0
2008-05-09 04:02:00,1.9557,1.95595,1.9555,1.9558,85300000.0
2008-05-09 04:03:00,1.9558,1.9558,1.9558,1.9558,6800000.0
2008-05-09 04:04:00,1.9559,1.9561,1.9559,1.9561,66800000.0
2008-05-09 04:05:00,1.9561,1.9564,1.95585,1.9559,183882000.0
2008-05-09 04:06:00,1.9559,1.9561,1.9558,1.9561,165800000.0
2008-05-09 04:07:00,1.95605,1.9561,1.95605,1.9561,12000000.0
2008-05-09 04:08:00,1.9562,1.9563,1.9561,1.9563,69000000.0
2008-05-09 04:09:00,1.9563,1.9563,1.9561,1.9561,49600000.0
2008-05-09 04:10:00,1.9562,1.9564,1.9561,1.9563,107100002.0
2008-05-09 04:11:00,1.9564,1.9564,1.95625,1.9564,81400000.0
2008-05-09 04:12:00,1.9564,1.9564,1.9563,1.9563,15400000.0
2008-05-09 04:13:00,1.9564,1.9564,1.9563,1.9564,2200000.0
2008-05-09 04:14:00,1.9563,1.9564,1.9562,1.9562,50600003.0
2008-05-09 04:15:00,1.9562,1.9565,1.9562,1.9563,81000001.0
2008-05-09 04:16:00,1.9563,1.95645,1.9563,1.9564,190600000.0
2008-05-09 04:17:00,1.9564,1.9564,1.9564,1.9564,4000000.0
2008-05-09 04:18:00,1.9565,1.95665,1.9564,1.9566,122181999.0
2008-05-09 04:19:00,1.9566,1.9566,1.95625,1.9563,333300000.0
2008-05-09 04:20:00,1.9563,1.9564,1.9562,1.9562,159700000.0
2008-05-09 04:21:00,1.9562,1.9564,1.9562,1.9562,275082000.0
2008-05-09 04:22:00,1.9562,1.9562,1.9557,1.956,555800000.0
2008-05-09 04:23:00,1.956,1.956,1.9559,1.9559,27800000.0
2008-05-09 04:24:00,1.95595,1.956,1.95585,1.95585,24800000.0
2008-05-09 04:25:00,1.9559,1.956,1.9558,1.9559,249500000.0
2008-05-09 04:26:00,1.9559,1.95595,1.9558,1.9558,207000000.0
2008-05-09 04:27:00,1.9558,1.9558,1.9553,1.9557,329563998.0
2008-05-09 04:28:00,1.95575,1.95575,1.9557,1.9557,200199999.0
2008-05-09 04:29:00,1.9557,1.9557,1.95545,1.9556,271727999.0
2008-05-09 04:30:00,1.9556,1.9556,1.95545,1.9556,151000000.0
2008-05-09 04:31:00,1.9556,1.9556,1.9556,1.9556,10600000.0
2008-05-09 04:32:00,1.9557,1.9557,1.9556,1.9557,24200000.0
2008-05-09 04:33:00,1.9556,1.9557,1.9556,1.9556,148300000.0
2008-05-09 04:34:00,1.9556,1.9561,1.9556,1.9557,91464000.0
2008-05-09 04:35:00,1.9556,1.9556,1.9556,1.9556,58200001.0
2008-05-09 04:36:00,1.9556,1.95585,1.9556,1.9558,85000001.0
2008-05-09 04:37:00,1.9557,1.95595,1.9556,1.95595,158800001.0
2008-05-09 04:38:00,1.95595,1.95595,1.95585,1.95585,17600000.0
2008-05-09 04:39:00,1.95595,1.95605,1.95585,1.95605,22400000.0
2008-05-09 04:40:00,1.95605,1.9562,1.95595,1.95605,25600000.0
2008-05-09 04:41:00,1.95605,1.9561,1.95605,1.95605,11200000.0
2008-05-09 04:42:00,1.9561,1.9561,1.95605,1.9561,16800000.0
2008-05-09 04:43:00,1.9561,1.9562,1.9561,1.9562,8000000.0
2008-05-09 04:44:00,1.9562,1.9563,1.9562,1.9562,5600000.0
2008-05-09 04:45:00,1.9562,1.9562,1.95585,1.9561,48000000.0
2008-05-09 04:46:00,1.95595,1.9561,1.95585,1.9561,37600000.0
2008-05-09 04:47:00,1.9561,1.9561,1.9558,1.9558,84900002.0
2008-05-09 04:48:00,1.9558,1.9558,1.9558,1.9558,49900001.0
2008-05-09 04:49:00,1.9558,1.9558,1.9558,1.9558,67600002.0
2008-05-09 04:50:00,1.9558,1.9558,1.9558,1.9558,67600002.0
2008-05-09 04:51:00,1.9558,1.956,1.9558,1.956,261882002.0
2008-05-09 04:52:00,1.956,1.956,1.956,1.956,6100000.0
2008-05-09 04:53:00,1.956,1.9561,1.95585,1.9559,60682000.0
2008-05-09 04:54:00,1.9559,1.9559,1.9559,1.9559,82000.0
2008-05-09 04:55:00,1.9558,1.9559,1.955,1.95515,107100000.0
2008-05-09 04:56:00,1.95515,1.9558,1.95495,1.95545,131900001.0
2008-05-09 04:57:00,1.95545,1.9555,1.9554,1.9555,317000000.0
2008-05-09 04:58:00,1.9555,1.9557,1.9555,1.9557,85200001.0
2008-05-09 04:59:00,1.9557,1.9559,1.9557,1.9559,50982000.0
2008-05-09 05:00:00,1.9559,1.95605,1.9559,1.95605,94200000.0
2008-05-09 05:01:00,1.95605,1.95605,1.956,1.956,40800000.0
2008-05-09 05:02:00,1.9561,1.9566,1.9561,1.9565,68200000.0
2008-05-09 05:03:00,1.9565,1.9566,1.9565,1.9565,36000000.0
2008-05-09 05:04:00,1.9565,1.9566,1.9562,1.95655,198300000.0
2008-05-09 05:05:00,1.9566,1.95665,1.9563,1.95635,302999998.0
2008-05-09 05:06:00,1.95635,1.95635,1.95635,1.95635,1800000.0
2008-05-09 05:07:00,1.95612,1.95625,1.9561,1.95625,75600000.0
2008-05-09 05:08:00,1.9565,1.9565,1.9563,1.95635,42200000.0
2008-05-09 05:09:00,1.95635,1.95635,1.95635,1.95635,600000.0
2008-05-09 05:10:00,1.9563,1.95635,1.9563,1.95635,44000000.0
2008-05-09 05:11:00,1.95635,1.95635,1.9563,1.9563,36800000.0
2008-05-09 05:12:00,1.9563,1.9563,1.956,1.9561,257399999.0
2008-05-09 05:13:00,1.9561,1.95615,1.9561,1.9561,15400000.0
2008-05-09 05:14:00,1.9561,1.9561,1.95605,1.95605,3000000.0
2008-05-09 05:15:00,1.956,1.9561,1.956,1.9561,196500000.0
2008-05-09 05:16:00,1.9562,1.9562,1.956,1.9561,4000000.0
2008-05-09 05:17:00,1.9561,1.9562,1.9561,1.9561,4600000.0
2008-05-09 05:18:00,1.9561,1.9564,1.9561,1.95635,28100000.0
2008-05-09 05:19:00,1.95625,1.9563,1.9561,1.9561,8100000.0
2008-05-09 05:20:00,1.9561,1.9563,1.9561,1.9563,700000.0
2008-05-09 05:21:00,1.9562,1.9563,1.9561,1.9562,3000000.0
2008-05-09 05:22:00,1.9562,1.9562,1.9562,1.9562,200000.0
2008-05-09 05:23:00,1.95613,1.95613,1.95599,1.95605,12300000.0
2008-05-09 05:24:00,1.95597,1.95608,1.95582,1.95608,26200000.0
2008-05-09 05:25:00,1.95605,1.95605,1.956,1.956,51400002.0
2008-05-09 05:26:00,1.95605,1.95605,1.95605,1.95605,1800000.0
2008-05-09 05:27:00,1.95605,1.95605,1.95605,1.95605,1200000.0
2008-05-09 05:28:00,1.95605,1.95605,1.95605,1.95605,3000000.0
2008-05-09 05:29:00,1.95589,1.95639,1.95589,1.95621,49620000.0
2008-05-09 05:30:00,1.95614,1.95622,1.95605,1.95622,18850000.0
2008-05-09 05:31:00,1.9561,1.9561,1.9561,1.9561,153000000.0
2008-05-09 05:32:00,1.9561,1.9561,1.9561,1.9561,31900001.0
2008-05-09 05:33:00,1.95615,1.95615,1.95615,1.95615,20728000.0
2008-05-09 05:34:00,1.95615,1.95615,1.95615,1.95615,6000000.0
2008-05-09 05:35:00,1.95615,1.9562,1.95615,1.9562,12400000.0
2008-05-09 05:36:00,1.9562,1.95625,1.9562,1.95625,40800000.0
2008-05-09 05:37:00,1.95627,1.95627,1.95612,1.95626,67200000.0
2008-05-09 05:38:00,1.95625,1.95625,1.9561,1.9561,23600000.0
2008-05-09 05:39:00,1.9561,1.95615,1.9561,1.95615,90000000.0
2008-05-09 05:40:00,1.95615,1.95625,1.95615,1.95625,7264000.0
2008-05-09 05:41:00,1.95625,1.9563,1.9562,1.9563,236863999.0
2008-05-09 05:42:00,1.9563,1.9565,1.95625,1.9565,113000000.0
2008-05-09 05:43:00,1.9564,1.95655,1.9562,1.9562,303200000.0
2008-05-09 05:44:00,1.9562,1.9563,1.9558,1.9558,208000000.0
2008-05-09 05:45:00,1.9558,1.9562,1.9558,1.9561,811770000.0
2008-05-09 05:46:00,1.9561,1.9561,1.9556,1.9558,158200000.0
2008-05-09 05:47:00,1.9558,1.9558,1.95505,1.9557,96000000.0
2008-05-09 05:48:00,1.9557,1.956,1.95525,1.956,61064000.0
2008-05-09 05:49:00,1.956,1.9562,1.95575,1.9559,33500000.0
2008-05-09 05:50:00,1.9559,1.9559,1.9556,1.9556,377200000.0
2008-05-09 05:51:00,1.9556,1.9557,1.9555,1.9555,241000000.0
2008-05-09 05:52:00,1.9555,1.9556,1.9555,1.9556,27700000.0
2008-05-09 05:53:00,1.9556,1.9556,1.9553,1.9556,43200000.0
2008-05-09 05:54:00,1.9556,1.9556,1.9556,1.9556,4200000.0
2008-05-09 05:55:00,1.9556,1.95565,1.9556,1.9556,18900000.0
2008-05-09 05:56:00,1.9556,1.95595,1.9556,1.9558,531682001.0
2008-05-09 05:57:00,1.9558,1.9558,1.9556,1.95565,146000000.0
2008-05-09 05:58:00,1.9558,1.95595,1.9556,1.9556,40300000.0
2008-05-09 05:59:00,1.9556,1.9556,1.9556,1.9556,1800000.0
2008-05-09 06:00:00,1.9556,1.9556,1.9556,1.9556,35200000.0
2008-05-09 06:01:00,1.9556,1.9556,1.9556,1.9556,300000.0
2008-05-09 06:02:00,1.95523,1.95545,1.95523,1.95538,111150000.0
2008-05-09 06:03:00,1.95518,1.95546,1.95516,1.95529,23000000.0
2008-05-09 06:04:00,1.95523,1.95545,1.95515,1.95545,27450000.0
2008-05-09 06:05:00,1.9556,1.9556,1.9556,1.9556,300000.0
2008-05-09 06:06:00,1.9556,1.9556,1.95525,1.95525,40587400.0
2008-05-09 06:07:00,1.9553,1.9554,1.9553,1.9554,46200000.0
2008-05-09 06:08:00,1.9555,1.9556,1.9553,1.95535,15800000.0
2008-05-09 06:09:00,1.95535,1.95555,1.95535,1.95555,37700000.0
2008-05-09 06:10:00,1.95555,1.9558,1.95555,1.9558,43700000.0
2008-05-09 06:11:00,1.9558,1.9558,1.9553,1.95535,209400003.0
2008-05-09 06:12:00,1.9554,1.95555,1.9554,1.95545,81200000.0
2008-05-09 06:13:00,1.95545,1.95545,1.95545,1.95545,2000000.0
2008-05-09 06:14:00,1.9555,1.95555,1.95545,1.95555,36000000.0
2008-05-09 06:15:00,1.95555,1.95555,1.95545,1.95555,12000000.0
2008-05-09 06:16:00,1.95555,1.95555,1.9555,1.9555,13300000.0
2008-05-09 06:17:00,1.95555,1.95555,1.95545,1.95545,23800000.0
2008-05-09 06:18:00,1.95545,1.95565,1.95545,1.95545,39600000.0
2008-05-09 06:19:00,1.95545,1.95545,1.9553,1.9553,81300000.0
2008-05-09 06:20:00,1.95535,1.95535,1.95525,1.95525,22800000.0
2008-05-09 06:21:00,1.9552,1.9552,1.955,1.9551,117000000.0
2008-05-09 06:22:00,1.9551,1.9551,1.955,1.955,72600000.0
2008-05-09 06:23:00,1.955,1.9556,1.955,1.9556,99400000.0
2008-05-09 06:24:00,1.9556,1.9556,1.9556,1.9556,7200000.0
2008-05-09 06:25:00,1.9557,1.9557,1.9557,1.9557,5600000.0
2008-05-09 06:26:00,1.9557,1.95585,1.9557,1.9557,34500000.0
2008-05-09 06:27:00,1.9558,1.9558,1.9556,1.9556,33200000.0
2008-05-09 06:28:00,1.9556,1.9557,1.9556,1.9557,47600000.0
2008-05-09 06:29:00,1.9557,1.9557,1.9556,1.9556,29200000.0
2008-05-09 06:30:00,1.9556,1.9556,1.9551,1.9551,81500000.0
2008-05-09 06:31:00,1.9551,1.95535,1.9551,1.9552,104300000.0
2008-05-09 06:32:00,1.9552,1.9552,1.955,1.955,127846000.0
2008-05-09 06:33:00,1.955,1.955,1.9547,1.9547,52300000.0
2008-05-09 06:34:00,1.9547,1.9547,1.9545,1.9546,215000000.0
2008-05-09 06:35:00,1.95465,1.9548,1.9546,1.95465,198128000.0
2008-05-09 06:36:00,1.95465,1.95475,1.9546,1.95465,24728000.0
2008-05-09 06:37:00,1.95465,1.95475,1.95465,1.9547,24600000.0
2008-05-09 06:38:00,1.9547,1.9547,1.9547,1.9547,18000000.0
2008-05-09 06:39:00,1.9547,1.95475,1.9547,1.95475,6800000.0
2008-05-09 06:40:00,1.9547,1.9548,1.9546,1.9546,104400000.0
2008-05-09 06:41:00,1.9546,1.9547,1.95455,1.9547,66300000.0
2008-05-09 06:42:00,1.9547,1.9548,1.9547,1.9548,26800000.0
2008-05-09 06:43:00,1.9548,1.9549,1.9548,1.9548,59782000.0
2008-05-09 06:44:00,1.9548,1.955,1.95475,1.955,33500000.0
2008-05-09 06:45:00,1.955,1.9552,1.955,1.9551,322500000.0
2008-05-09 06:46:00,1.9551,1.9554,1.9551,1.9552,69800000.0
2008-05-09 06:47:00,1.9553,1.95585,1.9551,1.9555,179200000.0
2008-05-09 06:48:00,1.9555,1.95575,1.9552,1.9555,46600000.0
2008-05-09 06:49:00,1.9555,1.95555,1.9553,1.9555,19200000.0
2008-05-09 06:50:00,1.9555,1.9555,1.9551,1.9551,197700000.0
2008-05-09 06:51:00,1.9551,1.95525,1.9551,1.95515,93000000.0
2008-05-09 06:52:00,1.95515,1.95515,1.95495,1.95495,87200000.0
2008-05-09 06:53:00,1.955,1.95515,1.955,1.955,75400000.0
2008-05-09 06:54:00,1.955,1.95515,1.95495,1.955,53000000.0
2008-05-09 06:55:00,1.955,1.95505,1.95495,1.95505,11900000.0
2008-05-09 06:56:00,1.955,1.9551,1.955,1.955,33800000.0
2008-05-09 06:57:00,1.955,1.95515,1.955,1.95515,51500000.0
2008-05-09 06:58:00,1.95515,1.9552,1.95505,1.95505,30400000.0
2008-05-09 06:59:00,1.95505,1.9553,1.95505,1.9551,226582000.0
2008-05-09 07:00:00,1.9551,1.95545,1.95505,1.9551,289764001.0
2008-05-09 07:01:00,1.9551,1.9551,1.955,1.955,255700000.0
2008-05-09 07:02:00,1.955,1.95535,1.955,1.95535,95100000.0
2008-05-09 07:03:00,1.95535,1.95535,1.95535,1.95535,17600000.0
2008-05-09 07:04:00,1.95535,1.95555,1.95535,1.95535,50500000.0
2008-05-09 07:05:00,1.95535,1.9555,1.95535,1.95535,124600000.0
2008-05-09 07:06:00,1.95535,1.95535,1.95535,1.95535,36800000.0
2008-05-09 07:07:00,1.95535,1.95535,1.95535,1.95535,1600000.0
2008-05-09 07:08:00,1.95535,1.95535,1.95535,1.95535,24000000.0
2008-05-09 07:09:00,1.95535,1.95535,1.95535,1.95535,1600000.0
2008-05-09 07:10:00,1.95535,1.95535,1.9552,1.9552,14100000.0
2008-05-09 07:11:00,1.9552,1.95535,1.9546,1.955,148364002.0
2008-05-09 07:12:00,1.955,1.955,1.9548,1.9548,227700001.0
2008-05-09 07:13:00,1.9548,1.95485,1.9548,1.9548,108100000.0
2008-05-09 07:14:00,1.9548,1.95485,1.9548,1.9548,99200000.0
2008-05-09 07:15:00,1.9548,1.95485,1.9548,1.95485,12800000.0
2008-05-09 07:16:00,1.95485,1.95485,1.9548,1.9548,14200000.0
2008-05-09 07:17:00,1.9548,1.955,1.9548,1.9548,173582000.0
2008-05-09 07:18:00,1.9548,1.955,1.9548,1.95485,177800000.0
2008-05-09 07:19:00,1.9549,1.955,1.9549,1.955,68700000.0
2008-05-09 07:20:00,1.955,1.955,1.955,1.955,3700000.0
2008-05-09 07:21:00,1.955,1.955,1.9547,1.9547,355282000.0
2008-05-09 07:22:00,1.9547,1.9548,1.9545,1.9545,480782001.0
2008-05-09 07:23:00,1.9545,1.9546,1.9545,1.9545,352600003.0
2008-05-09 07:24:00,1.9546,1.9547,1.9545,1.9546,165000000.0
2008-05-09 07:25:00,1.9546,1.955,1.9546,1.955,83800000.0
2008-05-09 07:26:00,1.955,1.955,1.95495,1.955,117600000.0
2008-05-09 07:27:00,1.9551,1.9552,1.955,1.9551,98610000.0
2008-05-09 07:28:00,1.95515,1.95515,1.9548,1.95485,96064000.0
2008-05-09 07:29:00,1.95485,1.95495,1.95485,1.9549,18266000.0
2008-05-09 07:30:00,1.9549,1.9552,1.9549,1.9552,119964000.0
2008-05-09 07:31:00,1.9552,1.95535,1.9551,1.95535,124600001.0
2008-05-09 07:32:00,1.95535,1.9554,1.95485,1.9552,208000000.0
2008-05-09 07:33:00,1.9552,1.9552,1.955,1.95515,67194000.0
2008-05-09 07:34:00,1.9551,1.9552,1.9551,1.9552,116828000.0
2008-05-09 07:35:00,1.9552,1.95535,1.95515,1.95515,131164000.0
2008-05-09 07:36:00,1.95515,1.95525,1.9551,1.9552,188492000.0
2008-05-09 07:37:00,1.9552,1.95545,1.9552,1.95545,111000000.0
2008-05-09 07:38:00,1.9555,1.95555,1.9553,1.9554,55346000.0
2008-05-09 07:39:00,1.9554,1.9556,1.95535,1.9554,91600000.0
2008-05-09 07:40:00,1.9554,1.9554,1.9554,1.9554,6400000.0
2008-05-09 07:41:00,1.95545,1.956,1.9554,1.95565,167446000.0
2008-05-09 07:42:00,1.9556,1.956,1.9556,1.9559,246528000.0
2008-05-09 07:43:00,1.95575,1.9562,1.9557,1.9562,142750000.0
2008-05-09 07:44:00,1.9563,1.95635,1.9562,1.9563,138330000.0
2008-05-09 07:45:00,1.9563,1.9563,1.9561,1.9561,80110000.0
2008-05-09 07:46:00,1.95605,1.9561,1.95585,1.95585,160592000.0
2008-05-09 07:47:00,1.95585,1.95605,1.95585,1.95605,3738000.0
2008-05-09 07:48:00,1.95605,1.95605,1.95605,1.95605,164000.0
2008-05-09 07:49:00,1.95563,1.95585,1.95563,1.95567,18700000.0
2008-05-09 07:50:00,1.956,1.9561,1.95585,1.9561,22892000.0
2008-05-09 07:51:00,1.95595,1.95595,1.95545,1.9556,253102000.0
2008-05-09 07:52:00,1.9556,1.956,1.9555,1.9558,141910000.0
2008-05-09 07:53:00,1.9558,1.95615,1.9558,1.956,136728000.0
2008-05-09 07:54:00,1.956,1.956,1.956,1.956,82000.0
2008-05-09 07:55:00,1.95605,1.95605,1.9558,1.9558,10282000.0
2008-05-09 07:56:00,1.9558,1.9558,1.9558,1.9558,1200000.0
2008-05-09 07:57:00,1.95595,1.95605,1.95585,1.95595,8784000.0
2008-05-09 07:58:00,1.95595,1.95605,1.95585,1.95585,95664000.0
2008-05-09 07:59:00,1.95585,1.95605,1.95565,1.9557,42428000.0
2008-05-09 08:00:00,1.9557,1.95595,1.9556,1.95575,16256000.0
2008-05-09 08:01:00,1.95575,1.95605,1.95565,1.95605,113684000.0
2008-05-09 08:02:00,1.956,1.9562,1.956,1.9562,25022000.0
2008-05-09 08:03:00,1.9562,1.9567,1.9562,1.9564,70360000.0
2008-05-09 08:04:00,1.95645,1.9566,1.95565,1.9561,159462000.0
2008-05-09 08:05:00,1.9561,1.95615,1.9558,1.9558,53914000.0
2008-05-09 08:06:00,1.9558,1.95605,1.9555,1.9555,73886000.0
2008-05-09 08:07:00,1.9555,1.9555,1.9537,1.9541,244638000.0
2008-05-09 08:08:00,1.95405,1.9545,1.95405,1.9543,70028000.0
2008-05-09 08:09:00,1.9543,1.9548,1.9542,1.9543,88230000.0
2008-05-09 08:10:00,1.9543,1.95445,1.95425,1.9543,36874000.0
2008-05-09 08:11:00,1.9543,1.9543,1.9541,1.9542,106200000.0
2008-05-09 08:12:00,1.9542,1.95425,1.9538,1.9538,55900000.0
2008-05-09 08:13:00,1.95385,1.95385,1.95105,1.95175,1051520001.0
2008-05-09 08:14:00,1.95175,1.95225,1.95115,1.95175,597600000.0
2008-05-09 08:15:00,1.95175,1.95185,1.95155,1.9517,553400000.0
2008-05-09 08:16:00,1.95165,1.95165,1.95105,1.95115,568700000.0
2008-05-09 08:17:00,1.95115,1.95135,1.95105,1.95135,478100000.0
2008-05-09 08:18:00,1.95135,1.95165,1.95105,1.95115,626399999.0
2008-05-09 08:19:00,1.95115,1.95165,1.95115,1.9516,501100000.0
2008-05-09 08:20:00,1.95155,1.95185,1.95145,1.95185,642700000.0
2008-05-09 08:21:00,1.95185,1.95185,1.95145,1.95165,464500000.0
2008-05-09 08:22:00,1.95165,1.95195,1.95135,1.95185,375199998.0
2008-05-09 08:23:00,1.95185,1.95225,1.95175,1.95215,260200000.0
2008-05-09 08:24:00,1.95215,1.9525,1.95215,1.95225,185400000.0
2008-05-09 08:25:00,1.95225,1.95265,1.95225,1.95255,234800000.0
2008-05-09 08:26:00,1.95255,1.95255,1.95235,1.95245,203400001.0
2008-05-09 08:27:00,1.95245,1.95315,1.95245,1.95305,468400000.0
2008-05-09 08:28:00,1.95305,1.95315,1.95235,1.95235,416800001.0
2008-05-09 08:29:00,1.95235,1.95235,1.95145,1.95165,457299999.0
2008-05-09 08:30:00,1.95165,1.95175,1.95145,1.95175,464800000.0
2008-05-09 08:31:00,1.95175,1.9518,1.95145,1.9516,800300000.0
2008-05-09 08:32:00,1.95165,1.95165,1.95135,1.95145,639299997.0
2008-05-09 08:33:00,1.95145,1.95145,1.95055,1.95065,583200000.0
2008-05-09 08:34:00,1.95075,1.95075,1.95015,1.95055,578000000.0
2008-05-09 08:35:00,1.9506,1.9512,1.95055,1.9509,424439999.0
2008-05-09 08:36:00,1.9509,1.951,1.9503,1.9504,172000000.0
2008-05-09 08:37:00,1.9503,1.95055,1.9501,1.95015,58120000.0
2008-05-09 08:38:00,1.95015,1.95075,1.9499,1.95045,627200001.0
2008-05-09 08:39:00,1.95045,1.95045,1.95005,1.95015,649599999.0
2008-05-09 08:40:00,1.95015,1.9502,1.9495,1.9496,786500001.0
2008-05-09 08:41:00,1.9496,1.95045,1.94955,1.9502,814099995.0
2008-05-09 08:42:00,1.95025,1.95075,1.94995,1.95075,561299997.0
2008-05-09 08:43:00,1.95075,1.9511,1.95055,1.95075,405500000.0
2008-05-09 08:44:00,1.95075,1.95115,1.9504,1.95105,503800001.0
2008-05-09 08:45:00,1.95105,1.9523,1.95105,1.9519,830300000.0
2008-05-09 08:46:00,1.9518,1.9522,1.95175,1.95215,410600000.0
2008-05-09 08:47:00,1.9522,1.9522,1.9517,1.95195,311500000.0
2008-05-09 08:48:00,1.95195,1.9524,1.95175,1.95215,608299993.0
2008-05-09 08:49:00,1.95205,1.95255,1.95205,1.95235,621300000.0
2008-05-09 08:50:00,1.95235,1.9525,1.95215,1.95215,662499995.0
2008-05-09 08:51:00,1.95215,1.95215,1.95175,1.95195,329399999.0
2008-05-09 08:52:00,1.95195,1.95215,1.95175,1.95195,815800000.0
2008-05-09 08:53:00,1.95195,1.9521,1.95155,1.95175,549499999.0
2008-05-09 08:54:00,1.95165,1.9519,1.95165,1.95185,363099997.0
2008-05-09 08:55:00,1.95185,1.9522,1.95185,1.952,487300000.0
2008-05-09 08:56:00,1.95195,1.95195,1.95115,1.95145,440400000.0
2008-05-09 08:57:00,1.95145,1.95225,1.95145,1.95215,406900000.0
2008-05-09 08:58:00,1.95215,1.95345,1.95205,1.95345,607999999.0
2008-05-09 08:59:00,1.95335,1.9541,1.95335,1.95395,191699999.0
2008-05-09 09:00:00,1.95395,1.954,1.95365,1.9537,187200000.0
2008-05-09 09:01:00,1.95365,1.95365,1.95315,1.95315,142000000.0
2008-05-09 09:02:00,1.95315,1.95315,1.95235,1.9526,218100000.0
2008-05-09 09:03:00,1.9526,1.9527,1.95245,1.9525,63900000.0
2008-05-09 09:04:00,1.9525,1.9525,1.95235,1.95245,227200000.0
2008-05-09 09:05:00,1.9524,1.95255,1.95235,1.9524,27350000.0
2008-05-09 09:06:00,1.95245,1.95245,1.9523,1.9523,44800000.0
2008-05-09 09:07:00,1.9523,1.95265,1.9523,1.9526,23700000.0
2008-05-09 09:08:00,1.95275,1.9535,1.95275,1.9533,30500000.0
2008-05-09 09:09:00,1.9533,1.9533,1.9529,1.9529,30800000.0
2008-05-09 09:10:00,1.95285,1.9534,1.95285,1.9533,44600000.0
2008-05-09 09:11:00,1.9533,1.95335,1.9532,1.9532,7500000.0
2008-05-09 09:12:00,1.9532,1.95335,1.9532,1.9533,13800000.0
2008-05-09 09:13:00,1.95335,1.9537,1.9533,1.95365,26900000.0
2008-05-09 09:14:00,1.9537,1.9542,1.9537,1.9541,42900000.0
2008-05-09 09:15:00,1.95415,1.95425,1.9541,1.9542,14900000.0
2008-05-09 09:16:00,1.9542,1.9542,1.95355,1.9536,242000000.0
2008-05-09 09:17:00,1.9536,1.9539,1.95355,1.95355,126000000.0
2008-05-09 09:18:00,1.95355,1.95375,1.9535,1.95365,94100000.0
2008-05-09 09:19:00,1.95365,1.9538,1.9536,1.9537,146200000.0
2008-05-09 09:20:00,1.9537,1.9539,1.9536,1.9536,128000000.0
2008-05-09 09:21:00,1.9536,1.9536,1.953,1.95305,51500000.0
2008-05-09 09:22:00,1.953,1.9532,1.95295,1.953,66000000.0
2008-05-09 09:23:00,1.953,1.9537,1.95285,1.9537,252300000.0
2008-05-09 09:24:00,1.9537,1.954,1.9533,1.9535,154300000.0
2008-05-09 09:25:00,1.9535,1.9537,1.9535,1.95365,137600000.0
2008-05-09 09:26:00,1.95365,1.95365,1.9531,1.95335,196400000.0
2008-05-09 09:27:00,1.9534,1.9535,1.95325,1.9535,329400000.0
2008-05-09 09:28:00,1.95337,1.95354,1.95302,1.95323,159500000.0
2008-05-09 09:29:00,1.9535,1.95385,1.9535,1.9538,34800000.0
2008-05-09 09:30:00,1.95385,1.954,1.9538,1.95395,88500000.0
2008-05-09 09:31:00,1.9539,1.9542,1.9539,1.954,51400000.0
2008-05-09 09:32:00,1.954,1.95405,1.9534,1.95345,110800000.0
2008-05-09 09:33:00,1.95345,1.9538,1.95315,1.9538,204700000.0
2008-05-09 09:34:00,1.9538,1.9547,1.9537,1.9545,218100000.0
2008-05-09 09:35:00,1.9546,1.9547,1.95385,1.954,187800000.0
2008-05-09 09:36:00,1.954,1.9545,1.954,1.9543,323100000.0
2008-05-09 09:37:00,1.95425,1.95445,1.95425,1.9543,501300000.0
2008-05-09 09:38:00,1.9543,1.9551,1.95425,1.9551,150300000.0
2008-05-09 09:39:00,1.9552,1.9554,1.95375,1.9539,297300000.0
2008-05-09 09:40:00,1.9539,1.95405,1.95375,1.954,196800000.0
2008-05-09 09:41:00,1.95395,1.95445,1.95395,1.95445,191800000.0
2008-05-09 09:42:00,1.95445,1.95465,1.95435,1.95445,237300000.0
2008-05-09 09:43:00,1.95445,1.95505,1.95435,1.95505,135500000.0
2008-05-09 09:44:00,1.955,1.9553,1.95465,1.95475,298800001.0
2008-05-09 09:45:00,1.95475,1.9548,1.95455,1.9546,129799999.0
2008-05-09 09:46:00,1.95465,1.9549,1.9543,1.95435,24700000.0
2008-05-09 09:47:00,1.95435,1.95435,1.95365,1.95375,123120000.0
2008-05-09 09:48:00,1.95375,1.95375,1.9534,1.95365,414540000.0
2008-05-09 09:49:00,1.95375,1.95375,1.9533,1.95335,75300000.0
2008-05-09 09:50:00,1.95335,1.9536,1.9531,1.9535,131300000.0
2008-05-09 09:51:00,1.95365,1.95365,1.9528,1.9532,50280000.0
2008-05-09 09:52:00,1.95325,1.95375,1.95315,1.95365,89720000.0
2008-05-09 09:53:00,1.9536,1.9537,1.9533,1.9534,39200000.0
2008-05-09 09:54:00,1.95345,1.95345,1.9532,1.95325,23300000.0
2008-05-09 09:55:00,1.95325,1.9533,1.9532,1.95325,18000000.0
2008-05-09 09:56:00,1.95325,1.95385,1.9532,1.95345,65800000.0
2008-05-09 09:57:00,1.95345,1.9538,1.9532,1.9532,34700000.0
2008-05-09 09:58:00,1.9532,1.9536,1.9531,1.9536,49600000.0
2008-05-09 09:59:00,1.95365,1.95375,1.9536,1.9536,45900000.0
2008-05-09 10:00:00,1.9536,1.95375,1.95345,1.95375,21300000.0
2008-05-09 10:01:00,1.95375,1.95385,1.95335,1.95385,60900000.0
2008-05-09 10:02:00,1.95385,1.95445,1.95385,1.9543,53400000.0
2008-05-09 10:03:00,1.9543,1.9543,1.95385,1.95395,54200000.0
2008-05-09 10:04:00,1.95395,1.95415,1.95385,1.95415,28600000.0
2008-05-09 10:05:00,1.95415,1.95425,1.95395,1.954,44000000.0
2008-05-09 10:06:00,1.954,1.95435,1.954,1.95425,34600000.0
2008-05-09 10:07:00,1.95425,1.9545,1.95415,1.9544,52000000.0
2008-05-09 10:08:00,1.9544,1.9544,1.95425,1.9544,20900000.0
2008-05-09 10:09:00,1.9544,1.9544,1.95375,1.95405,59800000.0
2008-05-09 10:10:00,1.954,1.95405,1.95355,1.9539,125400000.0
2008-05-09 10:11:00,1.95385,1.9539,1.9537,1.9539,31300000.0
2008-05-09 10:12:00,1.95395,1.95395,1.9536,1.9536,30800000.0
2008-05-09 10:13:00,1.9536,1.9536,1.95345,1.9535,116100001.0
2008-05-09 10:14:00,1.9535,1.9542,1.9534,1.9542,63100000.0
2008-05-09 10:15:00,1.9542,1.95455,1.9538,1.95385,85700000.0
2008-05-09 10:16:00,1.95385,1.9543,1.95375,1.9543,70300000.0
2008-05-09 10:17:00,1.95435,1.95435,1.9543,1.9543,19900000.0
2008-05-09 10:18:00,1.9543,1.95435,1.95415,1.95415,32200000.0
2008-05-09 10:19:00,1.9541,1.95425,1.95405,1.95425,33500000.0
2008-05-09 10:20:00,1.95425,1.95435,1.9539,1.9539,97900000.0
2008-05-09 10:21:00,1.95395,1.95395,1.9538,1.9538,28000000.0
2008-05-09 10:22:00,1.95385,1.95435,1.95385,1.9543,119000000.0
2008-05-09 10:23:00,1.95425,1.95445,1.954,1.9541,43100000.0
2008-05-09 10:24:00,1.95415,1.95445,1.9541,1.95445,56200000.0
2008-05-09 10:25:00,1.9544,1.95445,1.954,1.9543,62600000.0
2008-05-09 10:26:00,1.9543,1.9544,1.95425,1.95425,28300000.0
2008-05-09 10:27:00,1.95425,1.95445,1.9542,1.9544,50100000.0
2008-05-09 10:28:00,1.95445,1.95445,1.9542,1.9542,15200000.0
2008-05-09 10:29:00,1.95425,1.9544,1.9542,1.95435,56400000.0
2008-05-09 10:30:00,1.95435,1.95435,1.9541,1.9541,80500000.0
2008-05-09 10:31:00,1.9541,1.9541,1.9536,1.9537,83300000.0
2008-05-09 10:32:00,1.95365,1.9541,1.95365,1.954,98000000.0
2008-05-09 10:33:00,1.954,1.9542,1.9538,1.95405,88600000.0
2008-05-09 10:34:00,1.95405,1.9541,1.9537,1.9539,49300000.0
2008-05-09 10:35:00,1.95395,1.9542,1.9539,1.9541,29800000.0
2008-05-09 10:36:00,1.95415,1.9543,1.9541,1.9542,54000000.0
2008-05-09 10:37:00,1.9542,1.95445,1.9541,1.95445,47000000.0
2008-05-09 10:38:00,1.9544,1.95455,1.95415,1.95445,104800000.0
2008-05-09 10:39:00,1.95445,1.9546,1.9544,1.9544,84100000.0
2008-05-09 10:40:00,1.95445,1.95445,1.9541,1.95425,38200000.0
2008-05-09 10:41:00,1.95425,1.9543,1.954,1.954,94200000.0
2008-05-09 10:42:00,1.95405,1.9541,1.95395,1.95405,75700000.0
2008-05-09 10:43:00,1.9541,1.9542,1.95405,1.95415,32800000.0
2008-05-09 10:44:00,1.9541,1.95415,1.9537,1.954,90700000.0
2008-05-09 10:45:00,1.95395,1.95395,1.9537,1.95385,24100000.0
2008-05-09 10:46:00,1.95385,1.9539,1.95355,1.9536,44600000.0
2008-05-09 10:47:00,1.95365,1.95395,1.9536,1.95385,74900000.0
2008-05-09 10:48:00,1.95385,1.95395,1.9535,1.9535,48500000.0
2008-05-09 10:49:00,1.95355,1.9536,1.9534,1.9534,98700000.0
2008-05-09 10:50:00,1.9533,1.95355,1.9533,1.95355,75200000.0
2008-05-09 10:51:00,1.9536,1.95465,1.9536,1.95445,72300000.0
2008-05-09 10:52:00,1.95445,1.9546,1.95425,1.9544,77100000.0
2008-05-09 10:53:00,1.95435,1.9545,1.95425,1.95435,54300000.0
2008-05-09 10:54:00,1.95445,1.9545,1.9544,1.9545,26900000.0
2008-05-09 10:55:00,1.9545,1.95455,1.9545,1.9545,15600000.0
2008-05-09 10:56:00,1.9545,1.95455,1.9544,1.9545,42500000.0
2008-05-09 10:57:00,1.9545,1.9547,1.9545,1.95465,111400000.0
2008-05-09 10:58:00,1.95465,1.9547,1.95415,1.9542,97300000.0
2008-05-09 10:59:00,1.9542,1.9544,1.9542,1.95425,52500000.0
2008-05-09 11:00:00,1.95435,1.9545,1.95365,1.9544,128400000.0
2008-05-09 11:01:00,1.9544,1.9545,1.9544,1.9544,46300000.0
2008-05-09 11:02:00,1.9544,1.9545,1.9542,1.9544,82300000.0
2008-05-09 11:03:00,1.9544,1.9544,1.9543,1.9544,37900000.0
2008-05-09 11:04:00,1.9544,1.9547,1.9543,1.9547,62800000.0
2008-05-09 11:05:00,1.9547,1.9548,1.9546,1.9548,54800000.0
2008-05-09 11:06:00,1.9548,1.955,1.95435,1.95435,123800000.0
2008-05-09 11:07:00,1.95445,1.9545,1.9542,1.9542,56100000.0
2008-05-09 11:08:00,1.9543,1.9549,1.9542,1.9549,73200000.0
2008-05-09 11:09:00,1.9549,1.9551,1.9547,1.9548,163600000.0
2008-05-09 11:10:00,1.9548,1.9548,1.9545,1.9545,23100000.0
2008-05-09 11:11:00,1.9545,1.9545,1.9544,1.9544,27400000.0
2008-05-09 11:12:00,1.9544,1.9544,1.9542,1.9544,49900000.0
2008-05-09 11:13:00,1.9544,1.9544,1.9542,1.9542,63000000.0
2008-05-09 11:14:00,1.9542,1.9542,1.9541,1.9541,32600000.0
2008-05-09 11:15:00,1.9541,1.9542,1.9538,1.954,110750000.0
2008-05-09 11:16:00,1.954,1.9542,1.954,1.9541,75300000.0
2008-05-09 11:17:00,1.9541,1.9542,1.9541,1.9542,12300000.0
2008-05-09 11:18:00,1.9542,1.9542,1.954,1.954,63300000.0
2008-05-09 11:19:00,1.95395,1.954,1.9538,1.9539,28300000.0
2008-05-09 11:20:00,1.9539,1.9541,1.9539,1.9541,52000000.0
2008-05-09 11:21:00,1.9541,1.9544,1.9541,1.9544,38400000.0
2008-05-09 11:22:00,1.9544,1.9545,1.9544,1.9544,47700000.0
2008-05-09 11:23:00,1.95445,1.9547,1.9543,1.95445,82700000.0
2008-05-09 11:24:00,1.9545,1.9547,1.9543,1.9546,122200000.0
2008-05-09 11:25:00,1.9545,1.9548,1.95435,1.9548,78600000.0
2008-05-09 11:26:00,1.95485,1.95505,1.95465,1.955,73300000.0
2008-05-09 11:27:00,1.955,1.95505,1.95465,1.9548,121600000.0
2008-05-09 11:28:00,1.9548,1.9549,1.95455,1.95475,148800000.0
2008-05-09 11:29:00,1.9547,1.9549,1.9545,1.9545,107500000.0
2008-05-09 11:30:00,1.9545,1.95475,1.9543,1.9546,137100000.0
2008-05-09 11:31:00,1.9546,1.9547,1.9545,1.9546,32000000.0
2008-05-09 11:32:00,1.9546,1.95465,1.9545,1.9546,72300000.0
2008-05-09 11:33:00,1.9546,1.9548,1.95455,1.95475,80600000.0
2008-05-09 11:34:00,1.95475,1.9548,1.9545,1.95455,112600000.0
2008-05-09 11:35:00,1.9545,1.9545,1.9539,1.95395,78400000.0
2008-05-09 11:36:00,1.954,1.95415,1.9538,1.954,55500000.0
2008-05-09 11:37:00,1.95405,1.9543,1.954,1.95425,17800000.0
2008-05-09 11:38:00,1.9542,1.95425,1.95415,1.95425,32300000.0
2008-05-09 11:39:00,1.9542,1.9542,1.954,1.95415,16600000.0
2008-05-09 11:40:00,1.9541,1.95425,1.9541,1.95415,7700000.0
2008-05-09 11:41:00,1.9541,1.95415,1.95405,1.95405,11000000.0
2008-05-09 11:42:00,1.954,1.95415,1.9539,1.9539,35200000.0
2008-05-09 11:43:00,1.9539,1.9541,1.9538,1.9541,36100000.0
2008-05-09 11:44:00,1.9541,1.9542,1.95375,1.95385,20600000.0
2008-05-09 11:45:00,1.9538,1.9538,1.95265,1.95265,131300000.0
2008-05-09 11:46:00,1.9527,1.95285,1.95235,1.95285,74750000.0
2008-05-09 11:47:00,1.9529,1.9537,1.95285,1.9537,42600000.0
2008-05-09 11:48:00,1.9537,1.9537,1.9535,1.9536,10200000.0
2008-05-09 11:49:00,1.95355,1.95385,1.9534,1.95375,22900000.0
2008-05-09 11:50:00,1.9537,1.95375,1.9535,1.9535,15700000.0
2008-05-09 11:51:00,1.95355,1.9538,1.9535,1.9538,18000000.0
2008-05-09 11:52:00,1.9538,1.95395,1.95365,1.9539,7400000.0
2008-05-09 11:53:00,1.95395,1.95395,1.9537,1.95375,6200000.0
2008-05-09 11:54:00,1.9537,1.9538,1.95365,1.9537,12600000.0
2008-05-09 11:55:00,1.95365,1.9538,1.9536,1.9538,10200000.0
2008-05-09 11:56:00,1.95375,1.9538,1.95355,1.95375,28100000.0
2008-05-09 11:57:00,1.9538,1.95385,1.9538,1.9538,5500000.0
2008-05-09 11:58:00,1.9538,1.9538,1.9537,1.9537,8000000.0
2008-05-09 11:59:00,1.95365,1.95365,1.95335,1.95335,11700000.0
2008-05-09 12:00:00,1.95335,1.9535,1.95305,1.9535,50400000.0
2008-05-09 12:01:00,1.9535,1.9535,1.95295,1.95305,18200000.0
2008-05-09 12:02:00,1.9532,1.9532,1.95285,1.95295,25900000.0
2008-05-09 12:03:00,1.95285,1.9529,1.9526,1.95275,13100000.0
2008-05-09 12:04:00,1.95275,1.95275,1.9525,1.9526,42500000.0
2008-05-09 12:05:00,1.95255,1.95265,1.95255,1.9526,8900000.0
2008-05-09 12:06:00,1.95255,1.9527,1.95255,1.9526,28400000.0
2008-05-09 12:07:00,1.95265,1.95265,1.9524,1.9524,54900000.0
2008-05-09 12:08:00,1.95245,1.9525,1.9515,1.9516,61950000.0
2008-05-09 12:09:00,1.9516,1.9518,1.95135,1.95135,34900000.0
2008-05-09 12:10:00,1.9513,1.95155,1.9513,1.9514,30900000.0
2008-05-09 12:11:00,1.95135,1.9515,1.9513,1.95145,26500000.0
2008-05-09 12:12:00,1.95145,1.9517,1.9513,1.95145,24900000.0
2008-05-09 12:13:00,1.9515,1.9515,1.9513,1.9515,38700000.0
2008-05-09 12:14:00,1.9515,1.9515,1.95085,1.95085,87300000.0
2008-05-09 12:15:00,1.9509,1.9509,1.9506,1.95075,55100000.0
2008-05-09 12:16:00,1.9507,1.9509,1.9506,1.95085,29000000.0
2008-05-09 12:17:00,1.9509,1.9509,1.95045,1.9507,39900000.0
2008-05-09 12:18:00,1.9507,1.9513,1.95065,1.95125,57500000.0
2008-05-09 12:19:00,1.9512,1.95125,1.9508,1.95095,58600000.0
2008-05-09 12:20:00,1.951,1.95125,1.95095,1.95105,28500000.0
2008-05-09 12:21:00,1.95105,1.95105,1.95045,1.9505,37400000.0
2008-05-09 12:22:00,1.95055,1.9506,1.9505,1.9506,21900000.0
2008-05-09 12:23:00,1.95065,1.9508,1.9506,1.9508,48000000.0
2008-05-09 12:24:00,1.9509,1.95135,1.9509,1.95135,32200000.0
2008-05-09 12:25:00,1.9514,1.9514,1.9509,1.9511,26500000.0
2008-05-09 12:26:00,1.95105,1.9511,1.9508,1.9508,23000000.0
2008-05-09 12:27:00,1.9509,1.951,1.9506,1.95085,44500000.0
2008-05-09 12:28:00,1.9509,1.9509,1.9504,1.9506,74000000.0
2008-05-09 12:29:00,1.95055,1.95105,1.9505,1.95105,36200000.0
2008-05-09 12:30:00,1.9509,1.9509,1.95035,1.95055,28800000.0
2008-05-09 12:31:00,1.9505,1.9505,1.9502,1.95045,36100000.0
2008-05-09 12:32:00,1.9504,1.9505,1.9496,1.9498,82000000.0
2008-05-09 12:33:00,1.94975,1.9504,1.94975,1.9504,37700000.0
2008-05-09 12:34:00,1.9504,1.9505,1.9501,1.95035,55000000.0
2008-05-09 12:35:00,1.95035,1.95055,1.9503,1.95035,23300000.0
2008-05-09 12:36:00,1.9504,1.9504,1.9495,1.94985,53000000.0
2008-05-09 12:37:00,1.9499,1.95005,1.9495,1.94965,45400000.0
2008-05-09 12:38:00,1.9496,1.9496,1.94865,1.94865,108450000.0
2008-05-09 12:39:00,1.9486,1.94865,1.94795,1.94835,185550000.0
2008-05-09 12:40:00,1.9484,1.9488,1.94835,1.9487,101400000.0
2008-05-09 12:41:00,1.94865,1.9492,1.94865,1.9489,70400000.0
2008-05-09 12:42:00,1.94895,1.94965,1.94895,1.94955,52300000.0
2008-05-09 12:43:00,1.94955,1.9502,1.94955,1.9499,51200000.0
2008-05-09 12:44:00,1.94995,1.94995,1.94935,1.9495,55400000.0
2008-05-09 12:45:00,1.9495,1.9497,1.9493,1.94965,38100000.0
2008-05-09 12:46:00,1.94955,1.9496,1.94915,1.9492,62900000.0
2008-05-09 12:47:00,1.94915,1.9492,1.94825,1.9483,90100000.0
2008-05-09 12:48:00,1.94825,1.94905,1.94825,1.94905,37000000.0
2008-05-09 12:49:00,1.94905,1.9495,1.94855,1.94935,51400000.0
2008-05-09 12:50:00,1.9495,1.94955,1.9491,1.94915,38400000.0
2008-05-09 12:51:00,1.9491,1.94975,1.94905,1.94965,52100000.0
2008-05-09 12:52:00,1.9497,1.9499,1.9495,1.9499,34900000.0
2008-05-09 12:53:00,1.9499,1.9499,1.94935,1.94935,50000000.0
2008-05-09 12:54:00,1.9493,1.9493,1.94905,1.9491,51200000.0
2008-05-09 12:55:00,1.94915,1.94915,1.949,1.94905,36500000.0
2008-05-09 12:56:00,1.94905,1.9503,1.94905,1.9503,54500000.0
2008-05-09 12:57:00,1.9505,1.9509,1.95015,1.95025,45700000.0
2008-05-09 12:58:00,1.9502,1.9505,1.9499,1.9504,63000000.0
2008-05-09 12:59:00,1.9504,1.9509,1.9502,1.95055,84900000.0
2008-05-09 13:00:00,1.9505,1.9507,1.9504,1.9507,123300000.0
2008-05-09 13:01:00,1.9507,1.9508,1.95015,1.9502,99100000.0
2008-05-09 13:02:00,1.95025,1.95025,1.9499,1.9499,67700000.0
2008-05-09 13:03:00,1.95,1.95,1.94965,1.9497,41200000.0
2008-05-09 13:04:00,1.94965,1.94975,1.94965,1.94975,27600000.0
2008-05-09 13:05:00,1.9498,1.95005,1.9498,1.95,16000000.0
2008-05-09 13:06:00,1.95,1.95,1.94975,1.94975,13200000.0
2008-05-09 13:07:00,1.9497,1.94985,1.94955,1.94955,21600000.0
2008-05-09 13:08:00,1.9495,1.9499,1.9494,1.9498,39200000.0
2008-05-09 13:09:00,1.94975,1.9499,1.9496,1.94965,23100000.0
2008-05-09 13:10:00,1.9497,1.9497,1.94945,1.9495,21600000.0
2008-05-09 13:11:00,1.9496,1.9496,1.94925,1.94935,31800000.0
2008-05-09 13:12:00,1.94935,1.94945,1.9491,1.94945,40700000.0
2008-05-09 13:13:00,1.9495,1.94955,1.94945,1.9495,9200000.0
2008-05-09 13:14:00,1.94945,1.94955,1.94915,1.94915,55300000.0
2008-05-09 13:15:00,1.9491,1.94955,1.949,1.949,65600000.0
2008-05-09 13:16:00,1.949,1.9492,1.94885,1.94905,48700000.0
2008-05-09 13:17:00,1.94905,1.9491,1.94895,1.94905,11800000.0
2008-05-09 13:18:00,1.94905,1.9492,1.94905,1.94905,13800000.0
2008-05-09 13:19:00,1.949,1.94905,1.94875,1.94895,34300000.0
2008-05-09 13:20:00,1.9489,1.9491,1.9489,1.9491,6500000.0
2008-05-09 13:21:00,1.9491,1.9493,1.94905,1.94925,26900000.0
2008-05-09 13:22:00,1.9492,1.9492,1.949,1.949,30800000.0
2008-05-09 13:23:00,1.94905,1.9491,1.9489,1.94895,11300000.0
2008-05-09 13:24:00,1.9489,1.94895,1.94865,1.94885,37500000.0
2008-05-09 13:25:00,1.94885,1.9491,1.94885,1.94895,29400000.0
2008-05-09 13:26:00,1.949,1.94915,1.94895,1.94905,13000000.0
2008-05-09 13:27:00,1.9491,1.9492,1.9491,1.94915,13600000.0
2008-05-09 13:28:00,1.94925,1.9493,1.9491,1.9491,8500000.0
2008-05-09 13:29:00,1.9493,1.9496,1.94915,1.94935,58700000.0
2008-05-09 13:30:00,1.94935,1.94955,1.9492,1.94955,35600000.0
2008-05-09 13:31:00,1.9496,1.9499,1.94945,1.9496,20900000.0
2008-05-09 13:32:00,1.94965,1.9498,1.94955,1.94955,23600000.0
2008-05-09 13:33:00,1.9495,1.9495,1.94915,1.9492,47400000.0
2008-05-09 13:34:00,1.94925,1.94935,1.949,1.9493,38000000.0
2008-05-09 13:35:00,1.9493,1.94945,1.94905,1.94905,86300000.0
2008-05-09 13:36:00,1.94905,1.94915,1.9489,1.94915,18800000.0
2008-05-09 13:37:00,1.9492,1.94925,1.94915,1.94925,8200000.0
2008-05-09 13:38:00,1.94925,1.94925,1.94905,1.9491,18600000.0
2008-05-09 13:39:00,1.9491,1.9493,1.94895,1.949,46700000.0
2008-05-09 13:40:00,1.949,1.94905,1.9488,1.94885,61000000.0
2008-05-09 13:41:00,1.9489,1.9489,1.9488,1.94885,34000000.0
2008-05-09 13:42:00,1.94885,1.9491,1.9488,1.9491,63700000.0
2008-05-09 13:43:00,1.9491,1.9493,1.9489,1.949,48100000.0
2008-05-09 13:44:00,1.949,1.9492,1.949,1.94905,35600000.0
2008-05-09 13:45:00,1.94905,1.9493,1.9487,1.9487,98200000.0
2008-05-09 13:46:00,1.9487,1.9488,1.9479,1.94795,138900000.0
2008-05-09 13:47:00,1.948,1.948,1.9476,1.9477,120150000.0
2008-05-09 13:48:00,1.94765,1.9478,1.94765,1.94775,9800000.0
2008-05-09 13:49:00,1.9477,1.9479,1.94765,1.9477,14000000.0
2008-05-09 13:50:00,1.94775,1.94825,1.94755,1.9482,35800000.0
2008-05-09 13:51:00,1.94815,1.9484,1.94795,1.9483,39800000.0
2008-05-09 13:52:00,1.94825,1.94845,1.94815,1.94845,15200000.0
2008-05-09 13:53:00,1.9484,1.9485,1.94795,1.9483,41100000.0
2008-05-09 13:54:00,1.9483,1.9483,1.9476,1.9477,62450000.0
2008-05-09 13:55:00,1.9476,1.94765,1.9475,1.9476,62750000.0
2008-05-09 13:56:00,1.94755,1.9476,1.9475,1.9475,11000000.0
2008-05-09 13:57:00,1.9475,1.94775,1.9474,1.94775,23500000.0
2008-05-09 13:58:00,1.9478,1.9478,1.9472,1.94745,42600000.0
2008-05-09 13:59:00,1.94745,1.9476,1.9473,1.94745,27100000.0
2008-05-09 14:00:00,1.9475,1.9475,1.94715,1.94715,27500000.0
2008-05-09 14:01:00,1.9471,1.94725,1.94705,1.94705,27300000.0
2008-05-09 14:02:00,1.9471,1.94715,1.9468,1.94685,69100000.0
2008-05-09 14:03:00,1.9469,1.94725,1.94685,1.94725,18500000.0
2008-05-09 14:04:00,1.94735,1.9476,1.94735,1.94735,31000000.0
2008-05-09 14:05:00,1.9473,1.94755,1.9473,1.9475,14400000.0
2008-05-09 14:06:00,1.94755,1.9478,1.9475,1.94765,14000000.0
2008-05-09 14:07:00,1.94765,1.948,1.94765,1.94795,29100000.0
2008-05-09 14:08:00,1.94795,1.948,1.9477,1.94785,38800000.0
2008-05-09 14:09:00,1.94785,1.94795,1.9478,1.94785,13800000.0
2008-05-09 14:10:00,1.948,1.94815,1.94765,1.94765,75600000.0
2008-05-09 14:11:00,1.9476,1.9478,1.94715,1.9475,63600000.0
2008-05-09 14:12:00,1.94755,1.948,1.9475,1.94795,23950000.0
2008-05-09 14:13:00,1.94795,1.94795,1.94675,1.94675,92200000.0
2008-05-09 14:14:00,1.9467,1.9472,1.9467,1.9472,42500000.0
2008-05-09 14:15:00,1.9472,1.9473,1.94705,1.94725,35400000.0
2008-05-09 14:16:00,1.9473,1.9474,1.94725,1.94735,9300000.0
2008-05-09 14:17:00,1.9474,1.94765,1.9473,1.94765,32500000.0
2008-05-09 14:18:00,1.94765,1.9477,1.94755,1.94765,33700000.0
2008-05-09 14:19:00,1.94765,1.9479,1.94765,1.94775,42300000.0
2008-05-09 14:20:00,1.94775,1.94775,1.947,1.9473,142750000.0
2008-05-09 14:21:00,1.9473,1.9474,1.94705,1.94705,79150000.0
2008-05-09 14:22:00,1.94705,1.94745,1.94705,1.9474,70150000.0
2008-05-09 14:23:00,1.9474,1.9477,1.94735,1.94765,72700000.0
2008-05-09 14:24:00,1.9477,1.9478,1.94765,1.94765,82100000.0
2008-05-09 14:25:00,1.94765,1.94765,1.94735,1.94735,57500000.0
2008-05-09 14:26:00,1.94735,1.9474,1.94725,1.9473,55850000.0
2008-05-09 14:27:00,1.94725,1.94745,1.94725,1.94735,43300000.0
2008-05-09 14:28:00,1.9474,1.94745,1.9469,1.947,56550000.0
2008-05-09 14:29:00,1.94695,1.947,1.9466,1.9466,51500000.0
2008-05-09 14:30:00,1.9466,1.9474,1.94605,1.94735,166200000.0
2008-05-09 14:31:00,1.94735,1.9474,1.94635,1.94665,92000000.0
2008-05-09 14:32:00,1.94675,1.9475,1.94675,1.94735,88650000.0
2008-05-09 14:33:00,1.94745,1.9476,1.9465,1.9466,127200000.0
2008-05-09 14:34:00,1.9466,1.9466,1.946,1.946,140850000.0
2008-05-09 14:35:00,1.94595,1.9464,1.9459,1.9464,80800000.0
2008-05-09 14:36:00,1.94645,1.9472,1.94615,1.9472,193350000.0
2008-05-09 14:37:00,1.9473,1.9474,1.9466,1.9469,132150000.0
2008-05-09 14:38:00,1.9469,1.9472,1.9469,1.9471,60650000.0
2008-05-09 14:39:00,1.94715,1.9477,1.9471,1.9477,171950000.0
2008-05-09 14:40:00,1.94775,1.9478,1.94695,1.94695,125600000.0
2008-05-09 14:41:00,1.94695,1.94745,1.94685,1.9474,85900000.0
2008-05-09 14:42:00,1.9474,1.94745,1.94735,1.94735,39900000.0
2008-05-09 14:43:00,1.94735,1.9474,1.947,1.9472,86700000.0
2008-05-09 14:44:00,1.94715,1.9484,1.9471,1.9475,183850000.0
2008-05-09 14:45:00,1.9475,1.94805,1.9475,1.948,94650000.0
2008-05-09 14:46:00,1.948,1.948,1.9478,1.9478,50350000.0
2008-05-09 14:47:00,1.9478,1.9479,1.94755,1.94765,91750000.0
2008-05-09 14:48:00,1.9477,1.94785,1.9475,1.9477,81900000.0
2008-05-09 14:49:00,1.9477,1.94775,1.9473,1.9473,69850000.0
2008-05-09 14:50:00,1.9473,1.9477,1.9473,1.9473,82900000.0
2008-05-09 14:51:00,1.9473,1.9478,1.9472,1.9473,92600000.0
2008-05-09 14:52:00,1.9473,1.9476,1.9472,1.9472,60900000.0
2008-05-09 14:53:00,1.9472,1.9477,1.9472,1.94735,84200000.0
2008-05-09 14:54:00,1.9474,1.94785,1.9474,1.9477,109900000.0
2008-05-09 14:55:00,1.94775,1.94775,1.94725,1.94725,205200000.0
2008-05-09 14:56:00,1.94725,1.9474,1.9472,1.94725,144200000.0
2008-05-09 14:57:00,1.94725,1.9473,1.94675,1.947,159900000.0
2008-05-09 14:58:00,1.94705,1.94765,1.94705,1.9475,140250000.0
2008-05-09 14:59:00,1.9475,1.94765,1.9473,1.9474,181650000.0
2008-05-09 15:00:00,1.9474,1.9482,1.9473,1.94805,236500000.0
2008-05-09 15:01:00,1.9481,1.9489,1.9481,1.9489,130200000.0
2008-05-09 15:02:00,1.9489,1.9492,1.9488,1.9491,129350000.0
2008-05-09 15:03:00,1.94915,1.9492,1.9485,1.9489,132400000.0
2008-05-09 15:04:00,1.9489,1.94905,1.94855,1.94855,100400000.0
2008-05-09 15:05:00,1.9486,1.94865,1.9482,1.94845,90900000.0
2008-05-09 15:06:00,1.94845,1.94865,1.94825,1.9483,64800000.0
2008-05-09 15:07:00,1.9483,1.94835,1.9482,1.9483,77050000.0
2008-05-09 15:08:00,1.9483,1.9483,1.948,1.94815,40200000.0
2008-05-09 15:09:00,1.9482,1.9485,1.94815,1.94835,129800000.0
2008-05-09 15:10:00,1.9484,1.9485,1.9483,1.94845,55050000.0
2008-05-09 15:11:00,1.9485,1.94875,1.9484,1.94875,96000000.0
2008-05-09 15:12:00,1.94875,1.94875,1.94855,1.94855,39900000.0
2008-05-09 15:13:00,1.94855,1.94855,1.9483,1.94845,56400000.0
2008-05-09 15:14:00,1.94845,1.94875,1.94845,1.9487,52100000.0
2008-05-09 15:15:00,1.94875,1.94895,1.9487,1.9488,62800000.0
2008-05-09 15:16:00,1.94875,1.94915,1.94875,1.949,99650000.0
2008-05-09 15:17:00,1.949,1.949,1.9487,1.9487,35500000.0
2008-05-09 15:18:00,1.9487,1.9487,1.9483,1.94845,213300000.0
2008-05-09 15:19:00,1.94845,1.94865,1.9484,1.9484,235850000.0
2008-05-09 15:20:00,1.9484,1.9485,1.9483,1.94845,175150000.0
2008-05-09 15:21:00,1.94845,1.9485,1.94835,1.9484,195550000.0
2008-05-09 15:22:00,1.9484,1.9485,1.94825,1.9483,269950000.0
2008-05-09 15:23:00,1.9483,1.94855,1.9483,1.94845,184100000.0
2008-05-09 15:24:00,1.94845,1.94845,1.9483,1.94835,93700000.0
2008-05-09 15:25:00,1.94835,1.94835,1.9479,1.9479,95400000.0
2008-05-09 15:26:00,1.9479,1.9484,1.9478,1.94795,121950000.0
2008-05-09 15:27:00,1.94795,1.94795,1.9477,1.9478,178900000.0
2008-05-09 15:28:00,1.94785,1.94815,1.9478,1.94795,228020000.0
2008-05-09 15:29:00,1.94795,1.948,1.9479,1.948,95700000.0
2008-05-09 15:30:00,1.948,1.94845,1.948,1.94825,198350000.0
2008-05-09 15:31:00,1.94825,1.94835,1.948,1.94825,126600000.0
2008-05-09 15:32:00,1.94835,1.94875,1.94835,1.94875,140500000.0
2008-05-09 15:33:00,1.94875,1.94895,1.94875,1.94895,78400000.0
2008-05-09 15:34:00,1.94895,1.94925,1.9488,1.9492,102200000.0
2008-05-09 15:35:00,1.9492,1.9499,1.9492,1.9495,140300000.0
2008-05-09 15:36:00,1.9495,1.9498,1.9495,1.94965,62400000.0
2008-05-09 15:37:00,1.9496,1.9497,1.9496,1.9496,68100000.0
2008-05-09 15:38:00,1.9496,1.9496,1.94935,1.9494,40900000.0
2008-05-09 15:39:00,1.9494,1.94945,1.94915,1.9494,80200000.0
2008-05-09 15:40:00,1.94945,1.94945,1.9492,1.9492,70500000.0
2008-05-09 15:41:00,1.9492,1.9494,1.9492,1.94925,58800000.0
2008-05-09 15:42:00,1.9492,1.9492,1.94895,1.949,46650000.0
2008-05-09 15:43:00,1.949,1.949,1.9485,1.94855,76000000.0
2008-05-09 15:44:00,1.94855,1.9486,1.9484,1.9484,47000000.0
2008-05-09 15:45:00,1.9484,1.9486,1.9484,1.94855,62500000.0
2008-05-09 15:46:00,1.9485,1.94855,1.9478,1.94795,158600000.0
2008-05-09 15:47:00,1.94795,1.9482,1.9478,1.94815,40400000.0
2008-05-09 15:48:00,1.9481,1.9483,1.9481,1.94815,56000000.0
2008-05-09 15:49:00,1.9481,1.9482,1.9477,1.9477,149500000.0
2008-05-09 15:50:00,1.9477,1.94815,1.94755,1.94755,127950000.0
2008-05-09 15:51:00,1.94755,1.948,1.94755,1.94795,59000000.0
2008-05-09 15:52:00,1.94795,1.948,1.94735,1.94765,43800000.0
2008-05-09 15:53:00,1.9477,1.94785,1.9476,1.9476,42600000.0
2008-05-09 15:54:00,1.9475,1.9477,1.9474,1.9476,121750000.0
2008-05-09 15:55:00,1.94765,1.948,1.9476,1.9476,117350000.0
2008-05-09 15:56:00,1.9476,1.9476,1.9472,1.94735,187150000.0
2008-05-09 15:57:00,1.9474,1.9477,1.9474,1.94745,67250000.0
2008-05-09 15:58:00,1.94745,1.94775,1.9472,1.94775,178850000.0
2008-05-09 15:59:00,1.94775,1.94785,1.94655,1.94655,161650000.0
2008-05-09 16:00:00,1.9467,1.947,1.9466,1.947,91600000.0
2008-05-09 16:01:00,1.94695,1.9472,1.94695,1.94715,55000000.0
2008-05-09 16:02:00,1.94715,1.94715,1.94675,1.9469,48500000.0
2008-05-09 16:03:00,1.94695,1.947,1.94655,1.94665,61600000.0
2008-05-09 16:04:00,1.94665,1.94715,1.9465,1.94715,95800000.0
2008-05-09 16:05:00,1.94715,1.9472,1.9466,1.947,95500000.0
2008-05-09 16:06:00,1.94695,1.947,1.9465,1.94675,70500000.0
2008-05-09 16:07:00,1.94675,1.94705,1.94675,1.94685,83000000.0
2008-05-09 16:08:00,1.94685,1.94705,1.9463,1.9468,149600000.0
2008-05-09 16:09:00,1.94675,1.9468,1.9465,1.94675,71200000.0
2008-05-09 16:10:00,1.9467,1.9472,1.9467,1.94715,122400000.0
2008-05-09 16:11:00,1.9472,1.94765,1.9471,1.9475,119900000.0
2008-05-09 16:12:00,1.9475,1.94815,1.94725,1.9481,86300000.0
2008-05-09 16:13:00,1.9481,1.94815,1.94795,1.9481,63100000.0
2008-05-09 16:14:00,1.9481,1.9481,1.9477,1.9478,65400000.0
2008-05-09 16:15:00,1.9478,1.94855,1.9478,1.94855,64400000.0
2008-05-09 16:16:00,1.9485,1.94875,1.9484,1.9487,71200000.0
2008-05-09 16:17:00,1.9487,1.9487,1.9484,1.94845,29000000.0
2008-05-09 16:18:00,1.9484,1.94845,1.9482,1.94845,37200000.0
2008-05-09 16:19:00,1.94845,1.94845,1.9481,1.9482,70100000.0
2008-05-09 16:20:00,1.94825,1.94855,1.94815,1.94855,38200000.0
2008-05-09 16:21:00,1.94855,1.94855,1.9483,1.9483,84900000.0
2008-05-09 16:22:00,1.9483,1.9486,1.9483,1.9485,81050000.0
2008-05-09 16:23:00,1.9485,1.9486,1.9482,1.94835,71900000.0
2008-05-09 16:24:00,1.9484,1.94865,1.94835,1.9485,45900000.0
2008-05-09 16:25:00,1.9485,1.94875,1.9485,1.94875,32800000.0
2008-05-09 16:26:00,1.9487,1.9487,1.94855,1.9486,45100000.0
2008-05-09 16:27:00,1.9486,1.9487,1.9482,1.9484,45700000.0
2008-05-09 16:28:00,1.94835,1.94845,1.9481,1.9484,70100000.0
2008-05-09 16:29:00,1.94845,1.9488,1.9479,1.9486,97400000.0
2008-05-09 16:30:00,1.9486,1.94875,1.94825,1.9483,122200000.0
2008-05-09 16:31:00,1.9483,1.94875,1.94825,1.94875,73700000.0
2008-05-09 16:32:00,1.94875,1.94875,1.94845,1.94845,17600000.0
2008-05-09 16:33:00,1.94845,1.94845,1.948,1.948,57600000.0
2008-05-09 16:34:00,1.948,1.94835,1.9478,1.9483,61000000.0
2008-05-09 16:35:00,1.94825,1.9486,1.9482,1.9486,58350000.0
2008-05-09 16:36:00,1.94855,1.94855,1.9481,1.9482,103050000.0
2008-05-09 16:37:00,1.9482,1.94855,1.9482,1.9485,66500000.0
2008-05-09 16:38:00,1.94855,1.94855,1.94825,1.94855,81700000.0
2008-05-09 16:39:00,1.9486,1.9486,1.9484,1.9484,55100000.0
2008-05-09 16:40:00,1.9484,1.94875,1.948,1.9486,130600000.0
2008-05-09 16:41:00,1.94865,1.94875,1.948,1.948,90350000.0
2008-05-09 16:42:00,1.94805,1.94815,1.9478,1.9478,78400000.0
2008-05-09 16:43:00,1.94785,1.94805,1.9476,1.9476,82200000.0
2008-05-09 16:44:00,1.9476,1.94855,1.9476,1.9485,112100000.0
2008-05-09 16:45:00,1.9485,1.94855,1.9481,1.9485,136450000.0
2008-05-09 16:46:00,1.9485,1.9487,1.9484,1.9486,132600000.0
2008-05-09 16:47:00,1.9486,1.9487,1.94825,1.9486,106300000.0
2008-05-09 16:48:00,1.9486,1.94875,1.9484,1.94845,80800000.0
2008-05-09 16:49:00,1.94845,1.94855,1.9482,1.94825,145400000.0
2008-05-09 16:50:00,1.9483,1.9486,1.9482,1.9482,166600000.0
2008-05-09 16:51:00,1.9482,1.94835,1.9476,1.94765,162450000.0
2008-05-09 16:52:00,1.94765,1.94775,1.9476,1.9477,54500000.0
2008-05-09 16:53:00,1.9477,1.9477,1.94725,1.94735,50000000.0
2008-05-09 16:54:00,1.94745,1.9475,1.94715,1.9473,69700000.0
2008-05-09 16:55:00,1.9473,1.94765,1.9473,1.94765,83000000.0
2008-05-09 16:56:00,1.9476,1.94775,1.9476,1.9476,72750000.0
2008-05-09 16:57:00,1.9476,1.9477,1.9469,1.947,142750000.0
2008-05-09 16:58:00,1.947,1.9473,1.9466,1.94665,128400000.0
2008-05-09 16:59:00,1.94665,1.94665,1.946,1.9461,186950000.0
2008-05-09 17:00:00,1.9461,1.94665,1.946,1.94655,303040000.0
2008-05-09 17:01:00,1.94655,1.9471,1.94645,1.94695,140650000.0
2008-05-09 17:02:00,1.94695,1.94755,1.94695,1.9473,67800000.0
2008-05-09 17:03:00,1.9473,1.9477,1.9472,1.9477,69500000.0
2008-05-09 17:04:00,1.9477,1.9481,1.94755,1.9477,63900000.0
2008-05-09 17:05:00,1.9477,1.948,1.94755,1.94755,111400000.0
2008-05-09 17:06:00,1.94755,1.9478,1.9475,1.94765,127700000.0
2008-05-09 17:07:00,1.9476,1.9478,1.94755,1.9478,141550000.0
2008-05-09 17:08:00,1.9478,1.9479,1.94765,1.9478,112600000.0
2008-05-09 17:09:00,1.9478,1.94805,1.9477,1.948,56400000.0
2008-05-09 17:10:00,1.948,1.9483,1.94785,1.9482,64000000.0
2008-05-09 17:11:00,1.9482,1.94835,1.948,1.94825,57800000.0
2008-05-09 17:12:00,1.94825,1.9483,1.9481,1.94815,54800000.0
2008-05-09 17:13:00,1.94815,1.94875,1.9481,1.9486,95400000.0
2008-05-09 17:14:00,1.9486,1.94875,1.94855,1.94855,98850000.0
2008-05-09 17:15:00,1.94855,1.94855,1.9485,1.9485,79500000.0
2008-05-09 17:16:00,1.94865,1.94865,1.9481,1.9482,92100000.0
2008-05-09 17:17:00,1.9482,1.9482,1.948,1.948,100800000.0
2008-05-09 17:18:00,1.948,1.94805,1.9477,1.9478,86550000.0
2008-05-09 17:19:00,1.9478,1.9479,1.9475,1.9475,85600000.0
2008-05-09 17:20:00,1.9475,1.9475,1.9473,1.94735,110500000.0
2008-05-09 17:21:00,1.9473,1.94775,1.9471,1.94765,89900000.0
2008-05-09 17:22:00,1.9476,1.94785,1.94735,1.94745,187550000.0
2008-05-09 17:23:00,1.94745,1.94775,1.94745,1.94775,262200000.0
2008-05-09 17:24:00,1.9478,1.94815,1.9477,1.9479,214500000.0
2008-05-09 17:25:00,1.9479,1.94795,1.94765,1.9479,171250000.0
2008-05-09 17:26:00,1.9479,1.9479,1.9475,1.9475,190400000.0
2008-05-09 17:27:00,1.9475,1.94775,1.9475,1.94775,69250000.0
2008-05-09 17:28:00,1.94775,1.9479,1.9475,1.94755,167550000.0
2008-05-09 17:29:00,1.9475,1.9478,1.9473,1.94745,134750000.0
2008-05-09 17:30:00,1.9475,1.9478,1.9475,1.94765,105450000.0
2008-05-09 17:31:00,1.94765,1.94765,1.9474,1.94755,113200000.0
2008-05-09 17:32:00,1.94755,1.9479,1.9475,1.9478,122250000.0
2008-05-09 17:33:00,1.94785,1.9479,1.94775,1.94775,46600000.0
2008-05-09 17:34:00,1.9478,1.9478,1.9477,1.9478,47700000.0
2008-05-09 17:35:00,1.9478,1.9478,1.94765,1.94765,22300000.0
2008-05-09 17:36:00,1.94765,1.9478,1.9475,1.94755,57300000.0
2008-05-09 17:37:00,1.9475,1.9476,1.9469,1.947,123500000.0
2008-05-09 17:38:00,1.94695,1.9473,1.9468,1.94705,110100000.0
2008-05-09 17:39:00,1.9471,1.9471,1.94685,1.947,106100000.0
2008-05-09 17:40:00,1.947,1.9476,1.947,1.9476,34200000.0
2008-05-09 17:41:00,1.9476,1.9479,1.94755,1.94765,38200000.0
2008-05-09 17:42:00,1.94765,1.94785,1.9476,1.94785,9300000.0
2008-05-09 17:43:00,1.94785,1.9481,1.94785,1.948,19400000.0
2008-05-09 17:44:00,1.94805,1.9482,1.9476,1.94765,34250000.0
2008-05-09 17:45:00,1.94765,1.9478,1.94755,1.94775,28400000.0
2008-05-09 17:46:00,1.94775,1.94775,1.94715,1.94725,97500000.0
2008-05-09 17:47:00,1.94735,1.9474,1.9471,1.9472,98700000.0
2008-05-09 17:48:00,1.94715,1.9473,1.94715,1.9472,37500000.0
2008-05-09 17:49:00,1.9472,1.9475,1.9472,1.9473,104900000.0
2008-05-09 17:50:00,1.94725,1.9479,1.94715,1.9479,77750000.0
2008-05-09 17:51:00,1.9477,1.9478,1.94765,1.9477,28200000.0
2008-05-09 17:52:00,1.94765,1.9481,1.94755,1.9481,110150000.0
2008-05-09 17:53:00,1.9482,1.94825,1.9481,1.94815,51200000.0
2008-05-09 17:54:00,1.9482,1.94845,1.94815,1.9483,106350000.0
2008-05-09 17:55:00,1.9483,1.94835,1.9481,1.94815,62400000.0
2008-05-09 17:56:00,1.94815,1.9482,1.9481,1.94815,46500000.0
2008-05-09 17:57:00,1.9482,1.9484,1.94815,1.94825,51800000.0
2008-05-09 17:58:00,1.94825,1.9484,1.9482,1.94835,60900000.0
2008-05-09 17:59:00,1.94835,1.94855,1.94835,1.94845,98150000.0
2008-05-09 18:00:00,1.94845,1.9488,1.94825,1.9486,93350000.0
2008-05-09 18:01:00,1.94865,1.94865,1.9486,1.94865,20100000.0
2008-05-09 18:02:00,1.9486,1.9487,1.9486,1.94865,44250000.0
2008-05-09 18:03:00,1.94865,1.9488,1.94865,1.9488,71750000.0
2008-05-09 18:04:00,1.94875,1.9488,1.94875,1.9488,67400000.0
2008-05-09 18:05:00,1.94875,1.9488,1.9487,1.9488,47400000.0
2008-05-09 18:06:00,1.94875,1.9488,1.9487,1.94875,67150000.0
2008-05-09 18:07:00,1.94875,1.94875,1.9487,1.9487,48050000.0
2008-05-09 18:08:00,1.94875,1.9488,1.9487,1.9488,11700000.0
2008-05-09 18:09:00,1.9488,1.9489,1.9488,1.9488,19300000.0
2008-05-09 18:10:00,1.9488,1.9488,1.9488,1.9488,4700000.0
2008-05-09 18:11:00,1.9488,1.9488,1.9485,1.9485,43300000.0
2008-05-09 18:12:00,1.94855,1.94855,1.9484,1.9485,23850000.0
2008-05-09 18:13:00,1.9485,1.94865,1.9485,1.94865,15400000.0
2008-05-09 18:14:00,1.94865,1.94865,1.9485,1.9485,3300000.0
2008-05-09 18:15:00,1.94855,1.94865,1.94855,1.94855,9200000.0
2008-05-09 18:16:00,1.94855,1.94865,1.9484,1.94845,53300000.0
2008-05-09 18:17:00,1.94845,1.94875,1.94845,1.94865,60050000.0
2008-05-09 18:18:00,1.9486,1.94865,1.9486,1.94865,8600000.0
2008-05-09 18:19:00,1.9487,1.9487,1.9483,1.9483,49500000.0
2008-05-09 18:20:00,1.94825,1.9487,1.9482,1.94865,34800000.0
2008-05-09 18:21:00,1.94865,1.94875,1.94845,1.94845,43450000.0
2008-05-09 18:22:00,1.94845,1.9488,1.94845,1.94865,41150000.0
2008-05-09 18:23:00,1.9487,1.9488,1.94865,1.94875,47350000.0
2008-05-09 18:24:00,1.9487,1.9489,1.9487,1.94885,30500000.0
2008-05-09 18:25:00,1.94885,1.94895,1.9487,1.94885,40500000.0
2008-05-09 18:26:00,1.9488,1.94885,1.9484,1.9485,71050000.0
2008-05-09 18:27:00,1.94845,1.94865,1.9481,1.9486,52650000.0
2008-05-09 18:28:00,1.9486,1.94865,1.9486,1.9486,4000000.0
2008-05-09 18:29:00,1.9486,1.9487,1.9484,1.94845,32900000.0
2008-05-09 18:30:00,1.94865,1.9489,1.94855,1.94875,53450000.0
2008-05-09 18:31:00,1.94875,1.94875,1.94875,1.94875,12100000.0
2008-05-09 18:32:00,1.94875,1.9491,1.94875,1.94905,15200000.0
2008-05-09 18:33:00,1.94905,1.94935,1.94905,1.9493,35400000.0
2008-05-09 18:34:00,1.94925,1.9493,1.9492,1.9492,25200000.0
2008-05-09 18:35:00,1.94915,1.94925,1.9491,1.94925,44000000.0
2008-05-09 18:36:00,1.94925,1.9493,1.94905,1.9493,58800000.0
2008-05-09 18:37:00,1.9493,1.94945,1.9493,1.94945,15900000.0
2008-05-09 18:38:00,1.9494,1.9494,1.9493,1.9493,11800000.0
2008-05-09 18:39:00,1.9493,1.94945,1.94915,1.94945,27300000.0
2008-05-09 18:40:00,1.9494,1.9494,1.94935,1.94935,22200000.0
2008-05-09 18:41:00,1.94935,1.9494,1.9493,1.94935,9200000.0
2008-05-09 18:42:00,1.9493,1.94945,1.9493,1.94945,10300000.0
2008-05-09 18:43:00,1.94945,1.9495,1.94935,1.9495,25700000.0
2008-05-09 18:44:00,1.9495,1.9495,1.94945,1.94945,2500000.0
2008-05-09 18:45:00,1.9494,1.94945,1.9494,1.94945,9000000.0
2008-05-09 18:46:00,1.94945,1.9495,1.9494,1.9495,12350000.0
2008-05-09 18:47:00,1.9495,1.9495,1.9495,1.9495,21200000.0
2008-05-09 18:48:00,1.9495,1.9495,1.9495,1.9495,27900000.0
2008-05-09 18:49:00,1.9495,1.9498,1.9495,1.9498,49450000.0
2008-05-09 18:50:00,1.9498,1.9501,1.9496,1.95,55300000.0
2008-05-09 18:51:00,1.95,1.9501,1.94985,1.94995,13150000.0
2008-05-09 18:52:00,1.95,1.9501,1.9498,1.95005,36350000.0
2008-05-09 18:53:00,1.95005,1.95005,1.94985,1.94985,11250000.0
2008-05-09 18:54:00,1.9499,1.95015,1.9499,1.9501,15000000.0
2008-05-09 18:55:00,1.95015,1.9504,1.9501,1.95025,20900000.0
2008-05-09 18:56:00,1.9503,1.9503,1.94995,1.9502,14400000.0
2008-05-09 18:57:00,1.95025,1.9503,1.9502,1.9503,18900000.0
2008-05-09 18:58:00,1.95025,1.95025,1.9499,1.95,51300000.0
2008-05-09 18:59:00,1.94995,1.94995,1.9497,1.9497,46750000.0
2008-05-09 19:00:00,1.9497,1.94995,1.9497,1.9499,36750000.0
2008-05-09 19:01:00,1.95,1.95,1.9498,1.94995,18500000.0
2008-05-09 19:02:00,1.9499,1.95,1.9498,1.9499,36700000.0
2008-05-09 19:03:00,1.9499,1.9499,1.9495,1.94955,15700000.0
2008-05-09 19:04:00,1.9495,1.94955,1.9494,1.9495,21050000.0
2008-05-09 19:05:00,1.9495,1.9495,1.9495,1.9495,2600000.0
2008-05-09 19:06:00,1.9495,1.9496,1.9495,1.9496,16400000.0
2008-05-09 19:07:00,1.94955,1.9496,1.94955,1.9496,3000000.0
2008-05-09 19:08:00,1.9496,1.9496,1.94955,1.94955,2000000.0
2008-05-09 19:09:00,1.9496,1.9497,1.94955,1.9496,13400000.0
2008-05-09 19:10:00,1.94955,1.94965,1.94955,1.9496,5300000.0
2008-05-09 19:11:00,1.94965,1.94965,1.9492,1.9492,14050000.0
2008-05-09 19:12:00,1.94925,1.9493,1.9492,1.9492,30400000.0
2008-05-09 19:13:00,1.94925,1.9493,1.9492,1.9492,12600000.0
2008-05-09 19:14:00,1.94915,1.9492,1.9491,1.94915,37700000.0
2008-05-09 19:15:00,1.9491,1.9491,1.949,1.94905,23600000.0
2008-05-09 19:16:00,1.9491,1.9491,1.9491,1.9491,8100000.0
2008-05-09 19:17:00,1.94915,1.9493,1.9491,1.94925,56700000.0
2008-05-09 19:18:00,1.94925,1.94965,1.9492,1.94965,59700000.0
2008-05-09 19:19:00,1.9496,1.9496,1.9495,1.9496,3000000.0
2008-05-09 19:20:00,1.94955,1.9497,1.94955,1.9497,39150000.0
2008-05-09 19:21:00,1.9497,1.9498,1.94965,1.9497,11200000.0
2008-05-09 19:22:00,1.9497,1.9497,1.9496,1.9496,6800000.0
2008-05-09 19:23:00,1.94965,1.9497,1.94965,1.9497,1500000.0
2008-05-09 19:24:00,1.9498,1.9499,1.9498,1.94985,7000000.0
2008-05-09 19:25:00,1.9499,1.9499,1.9497,1.9497,18900000.0
2008-05-09 19:26:00,1.9496,1.94965,1.94925,1.9493,19050000.0
2008-05-09 19:27:00,1.9492,1.9493,1.94915,1.94925,17700000.0
2008-05-09 19:28:00,1.94925,1.9493,1.94905,1.94905,19650000.0
2008-05-09 19:29:00,1.949,1.9494,1.94885,1.9493,40400000.0
2008-05-09 19:30:00,1.94925,1.94925,1.94925,1.94925,1000000.0
2008-05-09 19:31:00,1.9492,1.9492,1.94915,1.9492,5100000.0
2008-05-09 19:32:00,1.9492,1.9492,1.94885,1.94885,19700000.0
2008-05-09 19:33:00,1.94885,1.9489,1.9487,1.9488,19900000.0
2008-05-09 19:34:00,1.94885,1.94885,1.9488,1.9488,3300000.0
2008-05-09 19:35:00,1.94885,1.94885,1.94885,1.94885,2600000.0
2008-05-09 19:36:00,1.949,1.949,1.949,1.949,9600000.0
2008-05-09 19:37:00,1.94866,1.94889,1.94866,1.94883,146300000.0
2008-05-09 19:38:00,1.94905,1.95025,1.94905,1.95025,45400000.0
2008-05-09 19:39:00,1.95025,1.95035,1.9502,1.95025,15600000.0
2008-05-09 19:40:00,1.9503,1.9503,1.95025,1.9503,5100000.0
2008-05-09 19:41:00,1.95025,1.95025,1.95025,1.95025,2500000.0
2008-05-09 19:42:00,1.95025,1.95035,1.9502,1.95025,14500000.0
2008-05-09 19:43:00,1.95025,1.95025,1.95025,1.95025,5500000.0
2008-05-09 19:44:00,1.9502,1.95025,1.9501,1.95025,8000000.0
2008-05-09 19:45:00,1.95025,1.9503,1.9502,1.95025,12200000.0
2008-05-09 19:46:00,1.9502,1.9505,1.9502,1.9505,20500000.0
2008-05-09 19:47:00,1.95035,1.9505,1.95015,1.9503,30700000.0
2008-05-09 19:48:00,1.9503,1.9503,1.95,1.95,47300000.0
2008-05-09 19:49:00,1.95005,1.9501,1.95005,1.9501,2800000.0
2008-05-09 19:50:00,1.95015,1.95015,1.9501,1.9501,3800000.0
2008-05-09 19:51:00,1.9501,1.9501,1.9501,1.9501,3200000.0
2008-05-09 19:52:00,1.9501,1.95015,1.9501,1.9501,10600000.0
2008-05-09 19:53:00,1.95015,1.9502,1.9501,1.95015,36200000.0
2008-05-09 19:54:00,1.95015,1.95035,1.95015,1.9503,5500000.0
2008-05-09 19:55:00,1.9503,1.9505,1.9503,1.9503,21500000.0
2008-05-09 19:56:00,1.95035,1.95035,1.95035,1.95035,700000.0
2008-05-09 19:57:00,1.9503,1.9503,1.9501,1.9502,20700000.0
2008-05-09 19:58:00,1.9502,1.9502,1.9499,1.9499,32650000.0
2008-05-09 19:59:00,1.9499,1.94995,1.9499,1.94995,4850000.0
2008-05-09 20:00:00,1.9499,1.9499,1.94985,1.94985,23400000.0
2008-05-09 20:01:00,1.94985,1.94995,1.94985,1.94995,35500000.0
2008-05-09 20:02:00,1.94995,1.9501,1.94995,1.95005,90000000.0
2008-05-09 20:03:00,1.95005,1.95005,1.9499,1.94995,8200000.0
2008-05-09 20:04:00,1.95005,1.95005,1.94995,1.94995,4800000.0
2008-05-09 20:05:00,1.94995,1.9501,1.94995,1.94995,11250000.0
2008-05-09 20:06:00,1.95,1.95,1.94985,1.9499,25900000.0
2008-05-09 20:07:00,1.9499,1.94995,1.9499,1.9499,8300000.0
2008-05-09 20:08:00,1.94995,1.94995,1.9499,1.9499,11050000.0
2008-05-09 20:09:00,1.9499,1.9499,1.9499,1.9499,1800000.0
2008-05-09 20:10:00,1.9499,1.9499,1.9499,1.9499,1800000.0
2008-05-09 20:11:00,1.94995,1.9501,1.9499,1.95,16900000.0
2008-05-09 20:12:00,1.95,1.95,1.95,1.95,15200000.0
2008-05-09 20:13:00,1.95,1.9502,1.95,1.95005,26900000.0
2008-05-09 20:14:00,1.9501,1.9501,1.9501,1.9501,1000000.0
2008-05-09 20:15:00,1.95005,1.9501,1.94975,1.94975,25750000.0
2008-05-09 20:16:00,1.9498,1.95005,1.9498,1.94995,25200000.0
2008-05-09 20:17:00,1.94995,1.95005,1.94985,1.94985,67400000.0
2008-05-09 20:18:00,1.94985,1.94995,1.94985,1.94985,7950000.0
2008-05-09 20:19:00,1.94985,1.95005,1.94985,1.95,34150000.0
2008-05-09 20:20:00,1.95,1.9501,1.9499,1.9501,17250000.0
2008-05-09 20:21:00,1.9501,1.9501,1.94985,1.9499,10800000.0
2008-05-09 20:22:00,1.94985,1.9499,1.94985,1.9499,2800000.0
2008-05-09 20:23:00,1.94966,1.94991,1.94949,1.94982,71600000.0
2008-05-09 20:24:00,1.9499,1.94995,1.94965,1.94975,101450000.0
2008-05-09 20:25:00,1.9497,1.9499,1.9496,1.9499,150050000.0
2008-05-09 20:26:00,1.9499,1.95,1.9499,1.94995,102300000.0
2008-05-09 20:27:00,1.9499,1.9499,1.94975,1.94985,58750000.0
2008-05-09 20:28:00,1.9498,1.94985,1.9497,1.94975,41050000.0
2008-05-09 20:29:00,1.9498,1.94985,1.9498,1.94985,13900000.0
2008-05-09 20:30:00,1.9499,1.9499,1.94985,1.9499,12600000.0
2008-05-09 20:31:00,1.9499,1.95005,1.9499,1.95005,4000000.0
2008-05-09 20:32:00,1.95015,1.95025,1.95015,1.95015,39000000.0
2008-05-09 20:33:00,1.95015,1.95015,1.95005,1.95015,46000000.0
2008-05-09 20:34:00,1.95015,1.95035,1.95015,1.95035,36500000.0
2008-05-09 20:35:00,1.95035,1.95035,1.95025,1.9503,6500000.0
2008-05-09 20:36:00,1.9503,1.9503,1.9503,1.9503,3500000.0
2008-05-09 20:37:00,1.9503,1.95035,1.9503,1.9503,13600000.0
2008-05-09 20:38:00,1.9503,1.9504,1.95025,1.9504,19100000.0
2008-05-09 20:39:00,1.95045,1.9505,1.9504,1.9505,7050000.0
2008-05-09 20:40:00,1.95055,1.95065,1.95055,1.95065,9800000.0
2008-05-09 20:41:00,1.95065,1.95065,1.9506,1.9506,16850000.0
2008-05-09 20:42:00,1.9506,1.951,1.9506,1.951,92650000.0
2008-05-09 20:43:00,1.95105,1.9513,1.951,1.9512,30200000.0
2008-05-09 20:44:00,1.95125,1.95135,1.9512,1.9512,101450000.0
2008-05-09 20:45:00,1.9512,1.9512,1.9512,1.9512,48600000.0
2008-05-09 20:46:00,1.95125,1.95125,1.95115,1.95115,34300000.0
2008-05-09 20:47:00,1.95115,1.9512,1.95105,1.9511,56650000.0
2008-05-09 20:48:00,1.9511,1.9512,1.95105,1.9511,21150000.0
2008-05-09 20:49:00,1.9511,1.9512,1.9511,1.9512,11750000.0
2008-05-09 20:50:00,1.9512,1.9513,1.9512,1.9512,22050000.0
2008-05-09 20:51:00,1.9512,1.9512,1.9512,1.9512,200000.0
2008-05-09 20:52:00,1.9512,1.95135,1.95115,1.9513,50399999.0
2008-05-09 20:53:00,1.9513,1.9513,1.95115,1.9512,49650000.0
2008-05-09 20:54:00,1.9512,1.95135,1.9512,1.9513,50450000.0
2008-05-09 20:55:00,1.9513,1.9514,1.95125,1.9514,44300000.0
2008-05-09 20:56:00,1.9514,1.9514,1.9513,1.9514,20250000.0
2008-05-09 20:57:00,1.9514,1.95145,1.95125,1.9513,41550000.0
2008-05-09 20:58:00,1.9513,1.9514,1.95125,1.9513,25100000.0
2008-05-09 20:59:00,1.9514,1.95205,1.9514,1.95195,68950000.0
2008-05-09 21:00:00,1.95195,1.952,1.9517,1.95185,65550000.0
2008-05-09 21:01:00,1.95185,1.952,1.95175,1.9518,133900000.0
2008-05-09 21:02:00,1.9518,1.9519,1.9517,1.9518,103800000.0
2008-05-09 21:03:00,1.9518,1.9525,1.9518,1.9525,93100000.0
2008-05-09 21:04:00,1.9525,1.95315,1.9524,1.9527,210150000.0
2008-05-09 21:05:00,1.95295,1.953,1.95265,1.95265,195300000.0
2008-05-09 21:06:00,1.95265,1.95265,1.9523,1.95245,253400000.0
2008-05-09 21:07:00,1.95245,1.95245,1.9523,1.9523,52200000.0
2008-05-09 21:08:00,1.9523,1.95265,1.952,1.95255,103000001.0
2008-05-09 21:09:00,1.9525,1.9527,1.95245,1.95265,11850000.0
2008-05-09 21:10:00,1.95275,1.95275,1.9526,1.9526,37500000.0
2008-05-09 21:11:00,1.9526,1.9527,1.95255,1.9527,87300000.0
2008-05-09 21:12:00,1.9527,1.95275,1.9525,1.9526,72650000.0
2008-05-09 21:13:00,1.9526,1.9526,1.9526,1.9526,18800000.0
2008-05-09 21:14:00,1.9526,1.9526,1.9526,1.9526,38800000.0
2008-05-09 21:15:00,1.9526,1.9526,1.95255,1.95255,82150000.0
2008-05-09 21:16:00,1.95255,1.9527,1.95255,1.9527,29300000.0
2008-05-09 21:17:00,1.9527,1.9527,1.9526,1.9526,40100000.0
2008-05-09 21:18:00,1.9526,1.95265,1.9526,1.9526,61400000.0
2008-05-09 21:19:00,1.9526,1.9526,1.9525,1.9525,18500000.0
2008-05-09 21:20:00,1.9525,1.9526,1.9524,1.9526,65550000.0
2008-05-09 21:21:00,1.9526,1.9526,1.9525,1.9525,85350000.0
2008-05-09 21:22:00,1.9525,1.9526,1.9525,1.9526,27700000.0
2008-05-09 21:23:00,1.9526,1.9526,1.9526,1.9526,28000000.0
2008-05-09 21:24:00,1.9526,1.9529,1.95255,1.9529,76400000.0
2008-05-09 21:25:00,1.9529,1.9529,1.9528,1.9528,45300000.0
2008-05-09 21:26:00,1.9528,1.9528,1.9526,1.9526,130950000.0
2008-05-09 21:27:00,1.9526,1.95265,1.9526,1.95265,117300000.0
2008-05-09 21:28:00,1.95265,1.95265,1.9525,1.95255,96550000.0
2008-05-09 21:29:00,1.95255,1.95255,1.95255,1.95255,7000000.0
2008-05-09 21:30:00,1.95255,1.95255,1.9525,1.9525,12850000.0
2008-05-09 21:31:00,1.9525,1.95255,1.9524,1.95255,81650000.0
2008-05-09 21:32:00,1.95255,1.95265,1.95255,1.95255,19700000.0
2008-05-09 21:33:00,1.95255,1.9526,1.9524,1.95245,33050000.0
2008-05-09 21:34:00,1.95245,1.9525,1.95245,1.9525,37900000.0
2008-05-09 21:35:00,1.9525,1.9526,1.9525,1.95255,87200000.0
2008-05-09 21:36:00,1.95255,1.95255,1.9525,1.9525,26650000.0
2008-05-09 21:37:00,1.9525,1.9525,1.95245,1.9525,26600000.0
2008-05-09 21:38:00,1.9525,1.9525,1.9525,1.9525,6100000.0
2008-05-09 21:39:00,1.9525,1.9525,1.9525,1.9525,12850000.0
2008-05-09 21:40:00,1.9525,1.9525,1.9525,1.9525,9650000.0
2008-05-09 21:41:00,1.9525,1.9525,1.9524,1.9525,11000000.0
2008-05-09 21:42:00,1.9525,1.9525,1.9525,1.9525,4800000.0
2008-05-09 21:43:00,1.9525,1.9525,1.95245,1.9525,13400000.0
2008-05-09 21:44:00,1.9525,1.9525,1.9523,1.9524,15800000.0
2008-05-09 21:45:00,1.9524,1.9524,1.9522,1.9522,18500000.0
2008-05-09 21:46:00,1.9522,1.9522,1.9522,1.9522,26400000.0
2008-05-09 21:47:00,1.9522,1.9522,1.9522,1.9522,19600000.0
2008-05-09 21:48:00,1.9522,1.9522,1.9522,1.9522,6000000.0
2008-05-09 21:49:00,1.9522,1.9522,1.9522,1.9522,18700000.0
2008-05-09 21:50:00,1.9522,1.9522,1.9519,1.952,43800000.0
2008-05-09 21:51:00,1.95195,1.95205,1.9519,1.95205,50200000.0
2008-05-09 21:52:00,1.95215,1.95235,1.9521,1.95225,36400000.0
2008-05-09 21:53:00,1.9523,1.9526,1.95225,1.95245,48950000.0
2008-05-09 21:54:00,1.9525,1.9525,1.9524,1.9524,6550000.0
2008-05-09 21:55:00,1.9524,1.9524,1.9524,1.9524,3800000.0
2008-05-09 21:56:00,1.9524,1.9524,1.9523,1.9524,21000000.0
2008-05-09 21:57:00,1.9524,1.9525,1.9523,1.9523,112650000.0
2008-05-09 21:58:00,1.9523,1.9523,1.95215,1.95215,136950000.0
2008-05-09 21:59:00,1.95215,1.9523,1.952,1.9523,107650000.0
2008-05-09 22:00:00,1.9523,1.9523,1.952,1.9523,82700000.0
2008-05-09 22:01:00,1.9523,1.9523,1.952,1.9521,84850000.0
2008-05-09 22:02:00,1.95192,1.95202,1.95176,1.95181,164500000.0
2008-05-09 22:03:00,1.9519,1.95197,1.95183,1.95187,143200000.0
2008-05-09 22:04:00,1.9521,1.9521,1.95205,1.95205,2850000.0
2008-05-09 22:05:00,1.952,1.952,1.952,1.952,1100000.0
2008-05-09 22:06:00,1.95175,1.95188,1.95166,1.95176,40200000.0
2008-05-09 22:07:00,1.95205,1.9521,1.95205,1.95205,40250000.0
2008-05-09 22:08:00,1.95177,1.95204,1.95177,1.9518,113500000.0
2008-05-09 22:09:00,1.95205,1.95205,1.95205,1.95205,6000000.0
2008-05-09 22:10:00,1.95205,1.9522,1.95205,1.9521,5550000.0
2008-05-09 22:11:00,1.9521,1.9521,1.9519,1.9519,25200000.0
2008-05-09 22:12:00,1.9521,1.9521,1.9519,1.9519,21600000.0
2008-05-09 22:13:00,1.9519,1.9519,1.9518,1.95185,10450000.0
2008-05-09 22:14:00,1.95185,1.952,1.95185,1.95185,19200000.0
2008-05-09 22:15:00,1.9517,1.9517,1.9515,1.9515,283800000.0
2008-05-09 22:16:00,1.9515,1.9515,1.9512,1.9513,147350000.0
2008-05-09 22:17:00,1.9513,1.9513,1.95125,1.9513,16950000.0
2008-05-09 22:18:00,1.9513,1.95135,1.95125,1.95135,36000000.0
2008-05-09 22:19:00,1.9514,1.9514,1.9513,1.95135,29900000.0
2008-05-09 22:20:00,1.95135,1.95135,1.95125,1.9513,46600000.0
2008-05-09 22:21:00,1.9513,1.95135,1.9513,1.95135,1800000.0
2008-05-09 22:22:00,1.95135,1.9514,1.95135,1.95135,7100000.0
2008-05-09 22:23:00,1.95135,1.9516,1.95135,1.9514,12100000.0
2008-05-09 22:24:00,1.9514,1.95155,1.9514,1.95155,6900000.0
2008-05-09 22:25:00,1.9516,1.952,1.9516,1.952,73900000.0
2008-05-09 22:26:00,1.95205,1.95225,1.95205,1.9521,33650000.0
2008-05-09 22:27:00,1.95215,1.95275,1.95215,1.9527,73700000.0
2008-05-09 22:28:00,1.9527,1.95325,1.9527,1.95315,116150000.0
2008-05-09 22:29:00,1.95315,1.9532,1.953,1.953,99650000.0
2008-05-09 22:30:00,1.953,1.95315,1.9529,1.9529,122850000.0
2008-05-09 22:31:00,1.95285,1.9531,1.95285,1.953,65950000.0
2008-05-09 22:32:00,1.95295,1.95315,1.95295,1.95315,9850000.0
2008-05-09 22:33:00,1.95315,1.95315,1.95305,1.95305,4950000.0
2008-05-09 22:34:00,1.95305,1.9531,1.95305,1.9531,55800000.0
2008-05-09 22:35:00,1.9531,1.9531,1.9531,1.9531,26450000.0
2008-05-09 22:36:00,1.9531,1.95325,1.9531,1.95325,177800000.0
2008-05-09 22:37:00,1.9532,1.9532,1.9531,1.9531,36150000.0
2008-05-09 22:38:00,1.95305,1.95315,1.953,1.953,10750000.0
2008-05-09 22:39:00,1.953,1.95305,1.953,1.95305,150000.0
2008-05-09 22:40:00,1.95305,1.9532,1.953,1.95315,41900000.0
2008-05-09 22:41:00,1.95315,1.95325,1.95315,1.95325,68400000.0
2008-05-09 22:42:00,1.9532,1.9535,1.9532,1.9534,55650000.0
2008-05-09 22:43:00,1.9534,1.9536,1.95315,1.9533,260300000.0
2008-05-09 22:44:00,1.9533,1.9533,1.9531,1.9531,150300000.0
2008-05-09 22:45:00,1.95315,1.95315,1.953,1.953,73200000.0
2008-05-09 22:46:00,1.953,1.9531,1.953,1.9531,30900000.0
2008-05-09 22:47:00,1.9531,1.9532,1.953,1.9532,15900000.0
2008-05-09 22:48:00,1.9532,1.9532,1.9529,1.9529,27650000.0
2008-05-09 22:49:00,1.9529,1.95295,1.9529,1.9529,20950000.0
2008-05-09 22:50:00,1.9529,1.9531,1.9529,1.9531,3250000.0
2008-05-09 22:51:00,1.9531,1.9538,1.9531,1.9538,104000000.0
2008-05-09 22:52:00,1.9538,1.9538,1.9534,1.9534,15750000.0
2008-05-09 22:53:00,1.95308,1.95308,1.95302,1.95302,5200000.0
2008-05-09 22:54:00,1.95329,1.95329,1.95323,1.95328,21200000.0
2008-05-09 22:55:00,1.9534,1.9536,1.9534,1.9535,13100000.0
2008-05-09 22:56:00,1.9535,1.9537,1.9535,1.9537,68150000.0
2008-05-09 22:57:00,1.9537,1.95375,1.9535,1.95375,68800000.0
2008-05-09 22:58:00,1.9538,1.9538,1.9538,1.9538,15200000.0
2008-05-09 22:59:00,1.9538,1.9538,1.9535,1.9535,37600000.0
2008-05-12 00:02:00,1.9506,1.9507,1.9506,1.9507,74099999.0
2008-05-12 00:03:00,1.9506,1.9506,1.9506,1.9506,74099999.0
2008-05-12 00:04:00,1.9507,1.9507,1.9507,1.9507,74099999.0
2008-05-12 00:05:00,1.9506,1.9506,1.9505,1.9505,74099999.0
2008-05-12 00:06:00,1.9506,1.9506,1.9505,1.9505,74099999.0
2008-05-12 00:07:00,1.9504,1.9504,1.9502,1.9502,74099999.0
2008-05-12 00:09:00,1.9504,1.9504,1.9502,1.9504,74099999.0
2008-05-12 00:10:00,1.9502,1.9505,1.9502,1.9504,74099999.0
2008-05-12 00:11:00,1.9502,1.9502,1.9502,1.9502,74099999.0
2008-05-12 00:16:00,1.9504,1.9505,1.9504,1.9504,74099999.0
2008-05-12 00:17:00,1.9502,1.9502,1.9502,1.9502,74099999.0
2008-05-12 00:19:00,1.9504,1.9507,1.9502,1.9507,74099999.0
2008-05-12 00:21:00,1.9506,1.9506,1.9505,1.9505,74099999.0
2008-05-12 00:23:00,1.9502,1.9502,1.9502,1.9502,74099999.0
2008-05-12 00:24:00,1.9505,1.9505,1.9505,1.9505,74099999.0
2008-05-12 00:27:00,1.9504,1.9505,1.9504,1.9505,74099999.0
2008-05-12 00:30:00,1.9507,1.9507,1.9504,1.9504,74099999.0
2008-05-12 00:31:00,1.9506,1.9506,1.9506,1.9506,74099999.0
2008-05-12 00:32:00,1.9504,1.9504,1.9504,1.9504,74099999.0
2008-05-12 00:36:00,1.9505,1.9505,1.9504,1.9505,74099999.0
2008-05-12 00:37:00,1.9504,1.9505,1.9504,1.9505,74099999.0
2008-05-12 00:41:00,1.9504,1.9505,1.9504,1.9505,74099999.0
2008-05-12 00:42:00,1.9506,1.9506,1.9504,1.9504,74099999.0
2008-05-12 00:43:00,1.9505,1.9505,1.9504,1.9505,74099999.0
2008-05-12 00:44:00,1.9504,1.9505,1.9504,1.9505,74099999.0
2008-05-12 00:45:00,1.9506,1.9506,1.9506,1.9506,74099999.0
2008-05-12 00:46:00,1.9505,1.9505,1.9504,1.9504,74099999.0
2008-05-12 00:47:00,1.9505,1.9506,1.9505,1.9506,74099999.0
2008-05-12 00:52:00,1.9507,1.9508,1.9507,1.9508,74099999.0
2008-05-12 00:56:00,1.9509,1.951,1.9509,1.951,74099999.0
2008-05-12 00:57:00,1.9511,1.9511,1.951,1.951,74099999.0
2008-05-12 00:58:00,1.9509,1.9509,1.9509,1.9509,74099999.0
2008-05-12 01:03:00,1.9507,1.9508,1.9507,1.9508,74099999.0
2008-05-12 01:08:00,1.9509,1.9509,1.9509,1.9509,74099999.0
2008-05-12 01:09:00,1.951,1.9511,1.951,1.9511,74099999.0
2008-05-12 01:10:00,1.951,1.951,1.951,1.951,74099999.0
2008-05-12 01:24:00,1.9511,1.9512,1.951,1.951,74099999.0
2008-05-12 01:25:00,1.9509,1.9509,1.9509,1.9509,74099999.0
2008-05-12 01:26:00,1.9508,1.9509,1.9508,1.9509,74099999.0
2008-05-12 01:27:00,1.9511,1.9511,1.9509,1.9509,74099999.0
2008-05-12 01:28:00,1.951,1.9511,1.9509,1.951,74099999.0
2008-05-12 01:29:00,1.9511,1.9512,1.9511,1.9512,74099999.0
2008-05-12 01:31:00,1.9514,1.9515,1.9512,1.9515,74099999.0
2008-05-12 01:33:00,1.9516,1.9516,1.9516,1.9516,74099999.0
2008-05-12 01:35:00,1.9517,1.9517,1.9517,1.9517,74099999.0
2008-05-12 01:36:00,1.9518,1.9519,1.9517,1.9519,74099999.0
2008-05-12 01:37:00,1.9517,1.9524,1.9516,1.9521,74099999.0
2008-05-12 01:38:00,1.9522,1.9522,1.9522,1.9522,74099999.0
2008-05-12 01:39:00,1.9521,1.9522,1.9521,1.9522,74099999.0
2008-05-12 01:40:00,1.9521,1.9521,1.9521,1.9521,74099999.0
2008-05-12 01:47:00,1.952,1.952,1.9519,1.9519,74099999.0
2008-05-12 01:48:00,1.9517,1.9517,1.9517,1.9517,74099999.0
2008-05-12 01:49:00,1.9516,1.9517,1.9516,1.9517,74099999.0
2008-05-12 01:52:00,1.9516,1.9517,1.9514,1.9517,74099999.0
2008-05-12 01:53:00,1.9516,1.9516,1.9514,1.9516,74099999.0
2008-05-12 01:54:00,1.9515,1.9515,1.9511,1.9511,74099999.0
2008-05-12 01:55:00,1.9512,1.9516,1.9512,1.9516,74099999.0
2008-05-12 01:56:00,1.9515,1.952,1.9515,1.9518,74099999.0
2008-05-12 01:57:00,1.9517,1.9518,1.9516,1.9518,74099999.0
2008-05-12 01:59:00,1.9519,1.9519,1.9519,1.9519,74099999.0
2008-05-12 02:00:00,1.9518,1.9519,1.9517,1.9518,74099999.0
2008-05-12 02:01:00,1.9518,1.9518,1.9518,1.9518,5200000.0
2008-05-12 02:02:00,1.95172,1.95172,1.9514,1.95152,5500000.0
2008-05-12 02:03:00,1.9518,1.952,1.9518,1.9519,71350000.0
2008-05-12 02:04:00,1.9519,1.952,1.9519,1.952,12100000.0
2008-05-12 02:05:00,1.952,1.952,1.9519,1.9519,8900000.0
2008-05-12 02:06:00,1.9519,1.9519,1.9518,1.9518,10650000.0
2008-05-12 02:07:00,1.9519,1.9519,1.95115,1.9512,92900000.0
2008-05-12 02:08:00,1.9512,1.9514,1.9512,1.9514,55800000.0
2008-05-12 02:09:00,1.9514,1.95155,1.95125,1.9514,49850000.0
2008-05-12 02:10:00,1.9514,1.95155,1.9514,1.9514,56050000.0
2008-05-12 02:11:00,1.9514,1.9514,1.9514,1.9514,92400002.0
2008-05-12 02:12:00,1.9514,1.9514,1.9514,1.9514,42400000.0
2008-05-12 02:13:00,1.9513,1.9516,1.9513,1.9516,428299998.0
2008-05-12 02:14:00,1.9516,1.9516,1.9516,1.9516,40900000.0
2008-05-12 02:15:00,1.9516,1.9516,1.9516,1.9516,50500000.0
2008-05-12 02:16:00,1.9514,1.95168,1.95135,1.95155,311700001.0
2008-05-12 02:17:00,1.95154,1.95161,1.95143,1.95155,247500001.0
2008-05-12 02:18:00,1.95111,1.95146,1.95111,1.95146,144600000.0
2008-05-12 02:19:00,1.95151,1.95169,1.95133,1.95141,424200002.0
2008-05-12 02:20:00,1.9516,1.9517,1.9516,1.9517,137600000.0
2008-05-12 02:21:00,1.9517,1.95175,1.9516,1.9516,163900000.0
2008-05-12 02:22:00,1.9516,1.95165,1.9516,1.95165,93900000.0
2008-05-12 02:23:00,1.9516,1.9516,1.9516,1.9516,34800000.0
2008-05-12 02:24:00,1.95152,1.95157,1.95152,1.95153,8400000.0
2008-05-12 02:25:00,1.9516,1.9516,1.9516,1.9516,5300000.0
2008-05-12 02:26:00,1.9516,1.95165,1.9516,1.95165,53400000.0
2008-05-12 02:27:00,1.9516,1.9518,1.9516,1.95165,24500000.0
2008-05-12 02:28:00,1.9518,1.95185,1.9518,1.95185,31200000.0
2008-05-12 02:29:00,1.9517,1.952,1.95155,1.95155,33700000.0
2008-05-12 02:30:00,1.9516,1.952,1.9516,1.952,273900000.0
2008-05-12 02:31:00,1.952,1.952,1.9517,1.9517,106800000.0
2008-05-12 02:32:00,1.9517,1.952,1.9516,1.9518,269500000.0
2008-05-12 02:33:00,1.9518,1.9518,1.9518,1.9518,323199994.0
2008-05-12 02:34:00,1.9518,1.952,1.9518,1.9518,103600000.0
2008-05-12 02:35:00,1.9518,1.9518,1.9518,1.9518,356000000.0
2008-05-12 02:36:00,1.952,1.952,1.9519,1.9519,492800000.0
2008-05-12 02:37:00,1.9519,1.9523,1.9519,1.9523,288499999.0
2008-05-12 02:38:00,1.9523,1.9523,1.9523,1.9523,756800000.0
2008-05-12 02:39:00,1.9523,1.9523,1.9523,1.9523,560700000.0
2008-05-12 02:40:00,1.9523,1.9523,1.9523,1.9523,64500000.0
2008-05-12 02:41:00,1.9523,1.9523,1.9523,1.9523,77300000.0
2008-05-12 02:42:00,1.9523,1.9523,1.9523,1.9523,2200000.0
2008-05-12 02:43:00,1.9523,1.9523,1.9523,1.9523,97100000.0
2008-05-12 02:44:00,1.9523,1.9523,1.9523,1.9523,5600000.0
2008-05-12 02:45:00,1.9523,1.9523,1.9523,1.9523,232800000.0
2008-05-12 02:46:00,1.9523,1.9523,1.9517,1.9517,691900000.0
2008-05-12 02:47:00,1.9517,1.95175,1.95165,1.95165,30700000.0
2008-05-12 02:48:00,1.95165,1.9517,1.9516,1.95165,43200000.0
2008-05-12 02:49:00,1.9516,1.9518,1.9516,1.9516,160900000.0
2008-05-12 02:50:00,1.9516,1.9516,1.9516,1.9516,53600000.0
2008-05-12 02:51:00,1.95142,1.95152,1.95133,1.95133,51600000.0
2008-05-12 02:52:00,1.9516,1.9516,1.9516,1.9516,32800000.0
2008-05-12 02:53:00,1.9516,1.9516,1.9513,1.9513,115800000.0
2008-05-12 02:54:00,1.9513,1.9513,1.9511,1.9511,172400001.0
2008-05-12 02:55:00,1.9511,1.95135,1.95105,1.9513,432500002.0
2008-05-12 02:56:00,1.9513,1.9513,1.9513,1.9513,7400000.0
2008-05-12 02:57:00,1.95112,1.9512,1.95106,1.95118,17000000.0
2008-05-12 02:58:00,1.9513,1.95135,1.9513,1.95135,9200000.0
2008-05-12 02:59:00,1.95135,1.95135,1.95135,1.95135,7700000.0
2008-05-12 03:00:00,1.95123,1.95123,1.95104,1.9511,15100000.0
2008-05-12 03:01:00,1.95135,1.95145,1.95135,1.9514,153300000.0
2008-05-12 03:02:00,1.9514,1.9514,1.9513,1.9513,133600000.0
2008-05-12 03:03:00,1.9513,1.9513,1.9512,1.95125,134200000.0
2008-05-12 03:04:00,1.9513,1.9513,1.9508,1.951,212900000.0
2008-05-12 03:05:00,1.951,1.951,1.9507,1.9507,371300000.0
2008-05-12 03:06:00,1.95095,1.951,1.9507,1.95085,224900000.0
2008-05-12 03:07:00,1.95085,1.95085,1.95085,1.95085,200000.0
2008-05-12 03:08:00,1.9509,1.9509,1.9509,1.9509,500000.0
2008-05-12 03:09:00,1.95085,1.95085,1.95085,1.95085,1800000.0
2008-05-12 03:10:00,1.95085,1.95095,1.95085,1.95095,4400000.0
2008-05-12 03:11:00,1.95095,1.95095,1.95095,1.95095,1200000.0
2008-05-12 03:12:00,1.95095,1.95095,1.9508,1.9508,32100000.0
2008-05-12 03:13:00,1.95085,1.95085,1.95085,1.95085,800000.0
2008-05-12 03:14:00,1.95085,1.95085,1.9508,1.9508,12500000.0
2008-05-12 03:15:00,1.9508,1.9508,1.9508,1.9508,108600000.0
2008-05-12 03:16:00,1.9508,1.9509,1.9508,1.9509,39100000.0
2008-05-12 03:17:00,1.9509,1.9509,1.9509,1.9509,2900000.0
2008-05-12 03:18:00,1.9509,1.9509,1.9508,1.9508,80300000.0
2008-05-12 03:19:00,1.9508,1.95085,1.9508,1.9508,58800000.0
2008-05-12 03:20:00,1.9508,1.9508,1.9508,1.9508,15600000.0
2008-05-12 03:21:00,1.9508,1.9508,1.95075,1.95075,48200000.0
2008-05-12 03:22:00,1.95075,1.9508,1.95065,1.9508,60200000.0
2008-05-12 03:23:00,1.9507,1.951,1.9507,1.951,97500000.0
2008-05-12 03:24:00,1.951,1.9511,1.95095,1.951,50400000.0
2008-05-12 03:25:00,1.951,1.9512,1.951,1.951,13000000.0
2008-05-12 03:26:00,1.95068,1.95078,1.95067,1.95078,62000000.0
2008-05-12 03:27:00,1.951,1.951,1.951,1.951,45000000.0
2008-05-12 03:28:00,1.95088,1.9509,1.95075,1.95078,31600000.0
2008-05-12 03:29:00,1.95095,1.95103,1.95095,1.95103,16800000.0
2008-05-12 03:30:00,1.951,1.9511,1.9508,1.951,73800000.0
2008-05-12 03:31:00,1.9508,1.95085,1.9508,1.9508,245700000.0
2008-05-12 03:32:00,1.9508,1.9508,1.9506,1.9506,289200000.0
2008-05-12 03:33:00,1.9506,1.9507,1.9506,1.9507,176600000.0
2008-05-12 03:34:00,1.9507,1.9508,1.9502,1.9502,240499999.0
2008-05-12 03:35:00,1.9502,1.9505,1.9502,1.9505,261500000.0
2008-05-12 03:36:00,1.9505,1.9505,1.9505,1.9505,152000000.0
2008-05-12 03:37:00,1.9505,1.9505,1.95025,1.9505,115000000.0
2008-05-12 03:38:00,1.9505,1.95075,1.9505,1.9506,60300000.0
2008-05-12 03:39:00,1.9506,1.9506,1.9506,1.9506,2800000.0
2008-05-12 03:40:00,1.9506,1.9507,1.9506,1.9507,40400000.0
2008-05-12 03:41:00,1.9504,1.95053,1.95029,1.95053,73200000.0
2008-05-12 03:42:00,1.95058,1.95066,1.95049,1.95066,68400000.0
2008-05-12 03:43:00,1.9507,1.9507,1.9507,1.9507,24600000.0
2008-05-12 03:44:00,1.9507,1.9507,1.9507,1.9507,31800000.0
2008-05-12 03:45:00,1.9507,1.95075,1.95065,1.9507,19900000.0
2008-05-12 03:46:00,1.9507,1.9507,1.95065,1.95065,24000000.0
2008-05-12 03:47:00,1.9506,1.9506,1.9505,1.9505,55700000.0
2008-05-12 03:48:00,1.9505,1.9506,1.9505,1.9505,79800000.0
2008-05-12 03:49:00,1.9505,1.9505,1.9505,1.9505,2900000.0
2008-05-12 03:50:00,1.9505,1.9507,1.9505,1.9507,72500000.0
2008-05-12 03:51:00,1.9506,1.951,1.9506,1.9506,151300000.0
2008-05-12 03:52:00,1.9509,1.9509,1.9506,1.9508,341200000.0
2008-05-12 03:53:00,1.9508,1.9508,1.9508,1.9508,2900000.0
2008-05-12 03:54:00,1.9507,1.95077,1.95063,1.95065,8000000.0
2008-05-12 03:55:00,1.95083,1.95083,1.9508,1.9508,600000.0
2008-05-12 03:56:00,1.9508,1.9508,1.9508,1.9508,52200000.0
2008-05-12 03:57:00,1.9508,1.9508,1.9508,1.9508,9000000.0
2008-05-12 03:58:00,1.9509,1.9509,1.9508,1.9509,3200000.0
2008-05-12 03:59:00,1.9508,1.9508,1.9508,1.9508,10700000.0
2008-05-12 04:00:00,1.9508,1.9508,1.9508,1.9508,4000000.0
2008-05-12 04:01:00,1.95075,1.9511,1.9506,1.9511,155999999.0
2008-05-12 04:02:00,1.9511,1.9511,1.9511,1.9511,3600000.0
2008-05-12 04:03:00,1.9511,1.9511,1.9509,1.9509,7200000.0
2008-05-12 04:04:00,1.9509,1.9511,1.95065,1.95065,57300000.0
2008-05-12 04:05:00,1.95065,1.9511,1.9505,1.9506,58700000.0
2008-05-12 04:06:00,1.95055,1.9506,1.9505,1.9505,35100000.0
2008-05-12 04:07:00,1.9505,1.9506,1.95005,1.9501,199000000.0
2008-05-12 04:08:00,1.9501,1.9501,1.94975,1.9498,379200000.0
2008-05-12 04:09:00,1.9498,1.9499,1.9497,1.9497,195400000.0
2008-05-12 04:10:00,1.9497,1.9497,1.9497,1.9497,55600000.0
2008-05-12 04:11:00,1.9497,1.9497,1.9497,1.9497,800000.0
2008-05-12 04:12:00,1.9497,1.9497,1.94955,1.94955,41000000.0
2008-05-12 04:13:00,1.94955,1.9496,1.94955,1.9496,3300000.0
2008-05-12 04:14:00,1.9496,1.9496,1.9496,1.9496,500000.0
2008-05-12 04:15:00,1.9497,1.9498,1.9497,1.9498,148600000.0
2008-05-12 04:16:00,1.9498,1.95,1.9498,1.95,60900000.0
2008-05-12 04:17:00,1.95,1.95005,1.95,1.95005,123100000.0
2008-05-12 04:18:00,1.9498,1.9499,1.94978,1.9499,7200000.0
2008-05-12 04:19:00,1.95,1.95005,1.95,1.95,431599999.0
2008-05-12 04:20:00,1.95,1.95005,1.94965,1.9498,282600001.0
2008-05-12 04:21:00,1.9498,1.9498,1.9498,1.9498,2800000.0
2008-05-12 04:22:00,1.9497,1.94982,1.94965,1.94982,32000000.0
2008-05-12 04:23:00,1.9498,1.95005,1.9498,1.94995,53800000.0
2008-05-12 04:24:00,1.9499,1.9499,1.9497,1.9497,15200000.0
2008-05-12 04:25:00,1.94989,1.94989,1.94969,1.94982,9600000.0
2008-05-12 04:26:00,1.95,1.9502,1.95,1.9502,65500000.0
2008-05-12 04:27:00,1.9502,1.9502,1.9502,1.9502,10800000.0
2008-05-12 04:28:00,1.9502,1.9502,1.95005,1.95005,38100000.0
2008-05-12 04:29:00,1.95005,1.9503,1.95005,1.9501,211500000.0
2008-05-12 04:30:00,1.95025,1.9506,1.95025,1.9503,157300000.0
2008-05-12 04:31:00,1.9503,1.9503,1.9503,1.9503,27200000.0
2008-05-12 04:32:00,1.9503,1.9503,1.9501,1.9503,73000000.0
2008-05-12 04:33:00,1.9503,1.9503,1.9501,1.9501,58900000.0
2008-05-12 04:34:00,1.9502,1.9504,1.9501,1.9504,89300000.0
2008-05-12 04:35:00,1.9504,1.9504,1.9504,1.9504,2800000.0
2008-05-12 04:36:00,1.95033,1.95033,1.94997,1.94997,27600000.0
2008-05-12 04:37:00,1.9504,1.9504,1.9504,1.9504,5600000.0
2008-05-12 04:38:00,1.9504,1.9504,1.9504,1.9504,2800000.0
2008-05-12 04:39:00,1.9504,1.9504,1.94995,1.94995,203399999.0
2008-05-12 04:40:00,1.94995,1.94995,1.9495,1.9497,166400000.0
2008-05-12 04:41:00,1.9497,1.9497,1.9497,1.9497,76000000.0
2008-05-12 04:42:00,1.9497,1.9498,1.9497,1.9497,191300000.0
2008-05-12 04:43:00,1.9497,1.9497,1.9497,1.9497,46200000.0
2008-05-12 04:44:00,1.9497,1.9497,1.9493,1.9494,323200002.0
2008-05-12 04:45:00,1.9494,1.9494,1.94845,1.9485,363600002.0
2008-05-12 04:46:00,1.949,1.9494,1.9484,1.949,237900000.0
2008-05-12 04:47:00,1.949,1.949,1.9485,1.9489,347700000.0
2008-05-12 04:48:00,1.9489,1.949,1.94865,1.94865,373700000.0
2008-05-12 04:49:00,1.94865,1.94915,1.94865,1.94915,127500000.0
2008-05-12 04:50:00,1.94915,1.94915,1.9491,1.9491,57500000.0
2008-05-12 04:51:00,1.9491,1.9491,1.9485,1.9488,451799999.0
2008-05-12 04:52:00,1.9488,1.9488,1.9488,1.9488,59000000.0
2008-05-12 04:53:00,1.9489,1.9489,1.9487,1.9487,169300000.0
2008-05-12 04:54:00,1.9487,1.9487,1.9487,1.9487,200000.0
2008-05-12 04:55:00,1.9487,1.9489,1.94865,1.9489,129100000.0
2008-05-12 04:56:00,1.9488,1.9491,1.94865,1.94865,72900000.0
2008-05-12 04:57:00,1.9487,1.9489,1.9482,1.94825,28600000.0
2008-05-12 04:58:00,1.94825,1.94865,1.948,1.9483,53299999.0
2008-05-12 04:59:00,1.9483,1.9483,1.9481,1.9481,71700000.0
2008-05-12 05:00:00,1.948,1.9483,1.948,1.9482,208300000.0
2008-05-12 05:01:00,1.9482,1.9484,1.9482,1.9484,73200000.0
2008-05-12 05:02:00,1.9484,1.9484,1.9481,1.9481,211400000.0
2008-05-12 05:03:00,1.9481,1.9481,1.94775,1.9478,74800000.0
2008-05-12 05:04:00,1.94775,1.94785,1.9477,1.94775,291100000.0
2008-05-12 05:05:00,1.9477,1.948,1.9477,1.94785,159100000.0
2008-05-12 05:06:00,1.9479,1.948,1.9477,1.9478,264100000.0
2008-05-12 05:07:00,1.9479,1.948,1.94775,1.9479,262100000.0
2008-05-12 05:08:00,1.9479,1.9481,1.9479,1.9479,64600000.0
2008-05-12 05:09:00,1.9479,1.94805,1.9479,1.94805,113999997.0
2008-05-12 05:10:00,1.9481,1.9481,1.9479,1.9479,62800000.0
2008-05-12 05:11:00,1.9479,1.9479,1.94775,1.94775,79000000.0
2008-05-12 05:12:00,1.94775,1.94775,1.94775,1.94775,1200000.0
2008-05-12 05:13:00,1.94775,1.94775,1.94775,1.94775,300000.0
2008-05-12 05:14:00,1.94775,1.94785,1.9477,1.94775,34300000.0
2008-05-12 05:15:00,1.94775,1.94785,1.94775,1.94785,2700000.0
2008-05-12 05:16:00,1.9477,1.9478,1.9477,1.9478,27400000.0
2008-05-12 05:17:00,1.9478,1.9478,1.9478,1.9478,8000000.0
2008-05-12 05:18:00,1.9478,1.9478,1.9478,1.9478,12800000.0
2008-05-12 05:19:00,1.9478,1.9478,1.9477,1.9477,12000000.0
2008-05-12 05:20:00,1.9478,1.9478,1.9477,1.9477,22000000.0
2008-05-12 05:21:00,1.9477,1.9477,1.9476,1.94765,64600000.0
2008-05-12 05:22:00,1.94765,1.948,1.94765,1.948,208700001.0
2008-05-12 05:23:00,1.94805,1.94815,1.948,1.9481,117600000.0
2008-05-12 05:24:00,1.9481,1.9481,1.9481,1.9481,14400000.0
2008-05-12 05:25:00,1.948,1.9482,1.948,1.9482,74000000.0
2008-05-12 05:26:00,1.9482,1.9484,1.9482,1.9484,109600000.0
2008-05-12 05:27:00,1.9483,1.9485,1.9483,1.9483,36000000.0
2008-05-12 05:28:00,1.9485,1.9486,1.9484,1.9486,146400002.0
2008-05-12 05:29:00,1.9486,1.9486,1.9484,1.9484,167400001.0
2008-05-12 05:30:00,1.9484,1.9487,1.9484,1.9484,195700000.0
2008-05-12 05:31:00,1.9484,1.94845,1.9484,1.9484,108000000.0
2008-05-12 05:32:00,1.94845,1.94845,1.94785,1.94805,76300000.0
2008-05-12 05:33:00,1.948,1.948,1.94775,1.9478,14500000.0
2008-05-12 05:34:00,1.9478,1.948,1.94775,1.94775,111000000.0
2008-05-12 05:35:00,1.94775,1.94775,1.9473,1.94735,125700000.0
2008-05-12 05:36:00,1.94735,1.94735,1.9472,1.9472,166200001.0
2008-05-12 05:37:00,1.9472,1.9475,1.94715,1.9473,118400000.0
2008-05-12 05:38:00,1.9474,1.9474,1.9471,1.9472,67100000.0
2008-05-12 05:39:00,1.947,1.947,1.9465,1.9465,314400000.0
2008-05-12 05:40:00,1.9465,1.9465,1.9463,1.9463,241600000.0
2008-05-12 05:41:00,1.9463,1.9464,1.9462,1.9464,75200000.0
2008-05-12 05:42:00,1.94645,1.9466,1.9464,1.9465,173400002.0
2008-05-12 05:43:00,1.9465,1.94675,1.9465,1.94675,108900001.0
2008-05-12 05:44:00,1.94675,1.947,1.94675,1.947,90100000.0
2008-05-12 05:45:00,1.947,1.94705,1.9469,1.94705,206799999.0
2008-05-12 05:46:00,1.94705,1.94715,1.94705,1.94705,10300000.0
2008-05-12 05:47:00,1.94705,1.9471,1.947,1.947,242900008.0
2008-05-12 05:48:00,1.947,1.94715,1.947,1.94715,161000003.0
2008-05-12 05:49:00,1.94715,1.94715,1.947,1.9471,122800001.0
2008-05-12 05:50:00,1.9471,1.9471,1.94675,1.9468,130400000.0
2008-05-12 05:51:00,1.9468,1.9469,1.9468,1.9469,244200005.0
2008-05-12 05:52:00,1.9469,1.9469,1.9468,1.9469,147400000.0
2008-05-12 05:53:00,1.9469,1.9469,1.9468,1.9468,27200000.0
2008-05-12 05:54:00,1.9468,1.9468,1.9463,1.9465,215800000.0
2008-05-12 05:55:00,1.9465,1.94655,1.9465,1.9465,89200001.0
2008-05-12 05:56:00,1.9465,1.9466,1.9465,1.9466,391100001.0
2008-05-12 05:57:00,1.94665,1.94675,1.94655,1.94655,23500000.0
2008-05-12 05:58:00,1.94655,1.94665,1.94655,1.94665,65000000.0
2008-05-12 05:59:00,1.9468,1.94715,1.9468,1.94715,323499998.0
2008-05-12 06:00:00,1.94715,1.9473,1.94715,1.94725,144100000.0
2008-05-12 06:01:00,1.9473,1.9473,1.9473,1.9473,51200000.0
2008-05-12 06:02:00,1.9473,1.9473,1.94725,1.94725,7500000.0
2008-05-12 06:03:00,1.94725,1.94725,1.94655,1.94655,78800000.0
2008-05-12 06:04:00,1.9465,1.9469,1.9465,1.9469,50800000.0
2008-05-12 06:05:00,1.9469,1.9469,1.9467,1.9467,46500000.0
2008-05-12 06:06:00,1.9467,1.9473,1.9466,1.9472,284300000.0
2008-05-12 06:07:00,1.9472,1.9474,1.9471,1.9474,133599999.0
2008-05-12 06:08:00,1.9474,1.9476,1.9474,1.9476,313600000.0
2008-05-12 06:09:00,1.9476,1.9478,1.9476,1.9478,112800000.0
2008-05-12 06:10:00,1.9478,1.9479,1.9477,1.9479,61200000.0
2008-05-12 06:11:00,1.9479,1.9479,1.9476,1.9477,183600000.0
2008-05-12 06:12:00,1.9477,1.9477,1.9474,1.9475,230800002.0
2008-05-12 06:13:00,1.9475,1.9478,1.9474,1.94755,307500001.0
2008-05-12 06:14:00,1.9476,1.94805,1.9475,1.9477,325900000.0
2008-05-12 06:15:00,1.9478,1.9485,1.9478,1.94845,299600000.0
2008-05-12 06:16:00,1.94845,1.9485,1.9483,1.94845,307800000.0
2008-05-12 06:17:00,1.94845,1.9485,1.9484,1.9484,155400000.0
2008-05-12 06:18:00,1.94845,1.9488,1.9484,1.9484,169900000.0
2008-05-12 06:19:00,1.94845,1.94855,1.9484,1.94855,202100000.0
2008-05-12 06:20:00,1.94855,1.9486,1.9484,1.9485,118700000.0
2008-05-12 06:21:00,1.9485,1.9487,1.9485,1.9487,43200000.0
2008-05-12 06:22:00,1.9487,1.9487,1.9485,1.9485,52400000.0
2008-05-12 06:23:00,1.9485,1.9485,1.9483,1.9484,242500000.0
2008-05-12 06:24:00,1.9484,1.9484,1.9482,1.9483,126100000.0
2008-05-12 06:25:00,1.9483,1.9483,1.9481,1.9481,59600000.0
2008-05-12 06:26:00,1.9482,1.9482,1.9481,1.9482,34700000.0
2008-05-12 06:27:00,1.9482,1.9482,1.9482,1.9482,296400000.0
2008-05-12 06:28:00,1.9482,1.9483,1.9482,1.9482,103100000.0
2008-05-12 06:29:00,1.9482,1.9482,1.9482,1.9482,74000000.0
2008-05-12 06:30:00,1.9482,1.9482,1.9482,1.9482,25200000.0
2008-05-12 06:31:00,1.9482,1.9482,1.9482,1.9482,20400000.0
2008-05-12 06:32:00,1.9482,1.9482,1.9481,1.9482,122400000.0
2008-05-12 06:33:00,1.9482,1.9486,1.9482,1.9483,29200000.0
2008-05-12 06:34:00,1.9482,1.9483,1.9482,1.9482,260500000.0
2008-05-12 06:35:00,1.9482,1.9482,1.9479,1.9479,84500000.0
2008-05-12 06:36:00,1.9479,1.948,1.9479,1.948,6000000.0
2008-05-12 06:37:00,1.948,1.948,1.948,1.948,11600000.0
2008-05-12 06:38:00,1.948,1.948,1.948,1.948,221400000.0
2008-05-12 06:39:00,1.948,1.9484,1.948,1.9484,67000000.0
2008-05-12 06:40:00,1.94825,1.94825,1.948,1.948,154800000.0
2008-05-12 06:41:00,1.948,1.94825,1.948,1.9482,163600000.0
2008-05-12 06:42:00,1.9482,1.94825,1.94815,1.9482,85600000.0
2008-05-12 06:43:00,1.9482,1.94825,1.9482,1.9482,79100000.0
2008-05-12 06:44:00,1.9482,1.9482,1.94765,1.94795,258500000.0
2008-05-12 06:45:00,1.94795,1.948,1.94795,1.948,14400000.0
2008-05-12 06:46:00,1.9479,1.9479,1.9477,1.9477,107600000.0
2008-05-12 06:47:00,1.9477,1.948,1.9477,1.948,46000000.0
2008-05-12 06:48:00,1.948,1.948,1.94775,1.94775,9700000.0
2008-05-12 06:49:00,1.9477,1.94775,1.9477,1.9477,61000001.0
2008-05-12 06:50:00,1.9477,1.9478,1.9477,1.9478,45400000.0
2008-05-12 06:51:00,1.9478,1.9478,1.9478,1.9478,6600000.0
2008-05-12 06:52:00,1.9478,1.9478,1.9478,1.9478,53700000.0
2008-05-12 06:53:00,1.9478,1.9478,1.9478,1.9478,211400001.0
2008-05-12 06:54:00,1.9478,1.9481,1.9478,1.9481,113499999.0
2008-05-12 06:55:00,1.9481,1.9481,1.94775,1.9478,14100000.0
2008-05-12 06:56:00,1.9478,1.9478,1.94775,1.94775,36900000.0
2008-05-12 06:57:00,1.94775,1.94775,1.94775,1.94775,3500000.0
2008-05-12 06:58:00,1.94775,1.94775,1.94775,1.94775,1500000.0
2008-05-12 06:59:00,1.94775,1.948,1.94775,1.948,2500000.0
2008-05-12 07:00:00,1.948,1.948,1.9477,1.9477,52500000.0
2008-05-12 07:01:00,1.9477,1.9477,1.9477,1.9477,11600000.0
2008-05-12 07:02:00,1.9477,1.9477,1.9477,1.9477,9400000.0
2008-05-12 07:03:00,1.9477,1.9477,1.9477,1.9477,6800000.0
2008-05-12 07:04:00,1.9477,1.94775,1.9477,1.94775,118999999.0
2008-05-12 07:05:00,1.94775,1.94775,1.94775,1.94775,300000.0
2008-05-12 07:06:00,1.94775,1.94775,1.9477,1.9477,112000000.0
2008-05-12 07:07:00,1.9477,1.9479,1.94715,1.9474,368400000.0
2008-05-12 07:08:00,1.9475,1.9475,1.9473,1.9474,36800000.0
2008-05-12 07:09:00,1.9476,1.9478,1.9475,1.9475,207700000.0
2008-05-12 07:10:00,1.9475,1.9476,1.94675,1.9473,146700000.0
2008-05-12 07:11:00,1.9473,1.9474,1.9473,1.9474,67200000.0
2008-05-12 07:12:00,1.9473,1.9474,1.9473,1.9474,108800000.0
2008-05-12 07:13:00,1.9474,1.9478,1.9474,1.9478,34600000.0
2008-05-12 07:14:00,1.9478,1.9478,1.9478,1.9478,74700000.0
2008-05-12 07:15:00,1.9478,1.9478,1.9475,1.9475,149600000.0
2008-05-12 07:16:00,1.9475,1.9476,1.9475,1.94755,91200000.0
2008-05-12 07:17:00,1.94755,1.9476,1.94755,1.9476,93200000.0
2008-05-12 07:18:00,1.9476,1.9476,1.9476,1.9476,37600000.0
2008-05-12 07:19:00,1.9476,1.9476,1.9476,1.9476,80800000.0
2008-05-12 07:20:00,1.9476,1.9476,1.9476,1.9476,5200000.0
2008-05-12 07:21:00,1.9476,1.9476,1.9476,1.9476,16000000.0
2008-05-12 07:22:00,1.9476,1.9476,1.9476,1.9476,39600000.0
2008-05-12 07:23:00,1.9476,1.9476,1.9476,1.9476,48400000.0
2008-05-12 07:24:00,1.9476,1.9476,1.9473,1.9473,184400000.0
2008-05-12 07:25:00,1.9473,1.9474,1.9465,1.9465,263500000.0
2008-05-12 07:26:00,1.9465,1.94665,1.9465,1.94665,74600000.0
2008-05-12 07:27:00,1.94665,1.94665,1.9465,1.9465,88400000.0
2008-05-12 07:28:00,1.94655,1.94685,1.94655,1.9468,213400000.0
2008-05-12 07:29:00,1.9468,1.9468,1.9467,1.9468,94100000.0
2008-05-12 07:30:00,1.9468,1.94705,1.9468,1.94705,101750000.0
2008-05-12 07:31:00,1.94705,1.9473,1.94695,1.94705,64350000.0
2008-05-12 07:32:00,1.94705,1.94705,1.94695,1.94695,89500000.0
2008-05-12 07:33:00,1.94695,1.94705,1.94695,1.94705,20850000.0
2008-05-12 07:34:00,1.94705,1.9471,1.947,1.9471,13450000.0
2008-05-12 07:35:00,1.9471,1.9471,1.94655,1.94655,72050000.0
2008-05-12 07:36:00,1.94655,1.9472,1.94655,1.947,192600000.0
2008-05-12 07:37:00,1.947,1.94735,1.947,1.9473,55350001.0
2008-05-12 07:38:00,1.9473,1.9473,1.9472,1.9472,72450000.0
2008-05-12 07:39:00,1.9472,1.9474,1.9471,1.9471,116800000.0
2008-05-12 07:40:00,1.9471,1.9475,1.9471,1.9475,306200000.0
2008-05-12 07:41:00,1.9476,1.9476,1.94745,1.94745,174799997.0
2008-05-12 07:42:00,1.9475,1.94765,1.9473,1.9474,419049998.0
2008-05-12 07:43:00,1.9474,1.9474,1.9471,1.94725,57350000.0
2008-05-12 07:44:00,1.94725,1.94755,1.9472,1.9472,13350000.0
2008-05-12 07:45:00,1.94725,1.94725,1.9471,1.9471,135250000.0
2008-05-12 07:46:00,1.9471,1.9471,1.9471,1.9471,51800000.0
2008-05-12 07:47:00,1.9471,1.9472,1.94705,1.9472,30600000.0
2008-05-12 07:48:00,1.9472,1.9472,1.9468,1.9468,41050000.0
2008-05-12 07:49:00,1.947,1.947,1.9468,1.947,23100000.0
2008-05-12 07:50:00,1.947,1.9473,1.9467,1.9468,124500000.0
2008-05-12 07:51:00,1.9468,1.9469,1.94665,1.9469,32400000.0
2008-05-12 07:52:00,1.9469,1.947,1.9469,1.947,54950000.0
2008-05-12 07:53:00,1.947,1.947,1.947,1.947,1400000.0
2008-05-12 07:54:00,1.947,1.947,1.94675,1.94675,106500000.0
2008-05-12 07:55:00,1.9468,1.9468,1.9467,1.9467,88550000.0
2008-05-12 07:56:00,1.9469,1.9472,1.94685,1.9471,195700000.0
2008-05-12 07:57:00,1.9471,1.9471,1.94705,1.94705,18800000.0
2008-05-12 07:58:00,1.94705,1.94705,1.9466,1.9467,115550000.0
2008-05-12 07:59:00,1.9467,1.9467,1.9451,1.94515,248814999.0
2008-05-12 08:00:00,1.9452,1.9454,1.9442,1.94505,437550000.0
2008-05-12 08:01:00,1.94505,1.9453,1.9449,1.9453,231450000.0
2008-05-12 08:02:00,1.9453,1.9456,1.9451,1.9453,108900000.0
2008-05-12 08:03:00,1.9453,1.9455,1.9452,1.9453,156650000.0
2008-05-12 08:04:00,1.9453,1.94545,1.9452,1.9454,223100000.0
2008-05-12 08:05:00,1.9454,1.9456,1.9452,1.9452,104850000.0
2008-05-12 08:06:00,1.9452,1.9454,1.9451,1.9453,189300000.0
2008-05-12 08:07:00,1.9453,1.94545,1.9453,1.9453,81700000.0
2008-05-12 08:08:00,1.9453,1.9453,1.9449,1.9451,206950000.0
2008-05-12 08:09:00,1.9451,1.9452,1.945,1.945,350900000.0
2008-05-12 08:10:00,1.945,1.94505,1.9441,1.9444,428500000.0
2008-05-12 08:11:00,1.94445,1.94515,1.94445,1.94495,105090000.0
2008-05-12 08:12:00,1.945,1.9458,1.9447,1.9454,203269997.0
2008-05-12 08:13:00,1.9455,1.9459,1.94475,1.9458,437149998.0
2008-05-12 08:14:00,1.9458,1.94615,1.94565,1.94615,107000000.0
2008-05-12 08:15:00,1.94615,1.9464,1.946,1.94615,31030000.0
2008-05-12 08:16:00,1.94615,1.94635,1.946,1.94615,43720000.0
2008-05-12 08:17:00,1.94615,1.9463,1.946,1.94625,8896000.0
2008-05-12 08:18:00,1.9463,1.9464,1.94625,1.9463,15010000.0
2008-05-12 08:19:00,1.94645,1.94705,1.94645,1.94705,59400000.0
2008-05-12 08:20:00,1.9471,1.94735,1.947,1.9471,36220000.0
2008-05-12 08:21:00,1.94715,1.94725,1.94645,1.9466,70880000.0
2008-05-12 08:22:00,1.9466,1.9469,1.9465,1.94675,43730000.0
2008-05-12 08:23:00,1.94675,1.9472,1.94675,1.947,125450000.0
2008-05-12 08:24:00,1.947,1.94765,1.947,1.94765,100430000.0
2008-05-12 08:25:00,1.94765,1.9487,1.94765,1.9485,104910000.0
2008-05-12 08:26:00,1.9485,1.94855,1.94835,1.9484,28300000.0
2008-05-12 08:27:00,1.9484,1.94865,1.9482,1.9483,109160000.0
2008-05-12 08:28:00,1.9483,1.9483,1.9481,1.9482,42040000.0
2008-05-12 08:29:00,1.9482,1.9486,1.9482,1.94855,16680000.0
2008-05-12 08:30:00,1.94855,1.9496,1.9485,1.9491,142540000.0
2008-05-12 08:31:00,1.9491,1.9491,1.9486,1.9489,62580000.0
2008-05-12 08:32:00,1.949,1.949,1.94865,1.94875,74440000.0
2008-05-12 08:33:00,1.94865,1.949,1.94855,1.9488,67060000.0
2008-05-12 08:34:00,1.9488,1.9488,1.9485,1.9487,53480000.0
2008-05-12 08:35:00,1.9487,1.9487,1.948,1.948,58180000.0
2008-05-12 08:36:00,1.948,1.9482,1.948,1.9482,47080000.0
2008-05-12 08:37:00,1.94825,1.94835,1.9477,1.9477,159640000.0
2008-05-12 08:38:00,1.94775,1.94805,1.9477,1.948,17860000.0
2008-05-12 08:39:00,1.948,1.9485,1.948,1.94845,23040000.0
2008-05-12 08:40:00,1.9484,1.94845,1.9478,1.9478,63900000.0
2008-05-12 08:41:00,1.9479,1.94885,1.94785,1.94835,70720000.0
2008-05-12 08:42:00,1.94825,1.9487,1.9475,1.9475,137200000.0
2008-05-12 08:43:00,1.94745,1.9484,1.9473,1.94835,31580000.0
2008-05-12 08:44:00,1.94835,1.94865,1.9481,1.9482,37980000.0
2008-05-12 08:45:00,1.9482,1.9483,1.9479,1.948,91580000.0
2008-05-12 08:46:00,1.948,1.948,1.94755,1.94765,24620000.0
2008-05-12 08:47:00,1.94765,1.9478,1.9475,1.94755,17000000.0
2008-05-12 08:48:00,1.94765,1.94775,1.94765,1.9477,3740000.0
2008-05-12 08:49:00,1.9477,1.9479,1.9477,1.9479,2320000.0
2008-05-12 08:50:00,1.9479,1.9481,1.9479,1.94805,7560000.0
2008-05-12 08:51:00,1.948,1.948,1.94775,1.9479,13040000.0
2008-05-12 08:52:00,1.9479,1.9479,1.94755,1.9476,7040000.0
2008-05-12 08:53:00,1.9476,1.94765,1.9475,1.9475,13220000.0
2008-05-12 08:54:00,1.9475,1.9475,1.9473,1.9474,9000000.0
2008-05-12 08:55:00,1.9474,1.9475,1.9474,1.94745,12380000.0
2008-05-12 08:56:00,1.94745,1.9475,1.9472,1.9472,30300000.0
2008-05-12 08:57:00,1.94725,1.94745,1.9469,1.9473,31480000.0
2008-05-12 08:58:00,1.9473,1.9473,1.94675,1.94685,32320000.0
2008-05-12 08:59:00,1.94695,1.94735,1.94685,1.94715,106000000.0
2008-05-12 09:00:00,1.9472,1.9472,1.9471,1.9471,7240000.0
2008-05-12 09:01:00,1.9471,1.9473,1.9468,1.94705,56180000.0
2008-05-12 09:02:00,1.94705,1.94715,1.94675,1.94715,274900000.0
2008-05-12 09:03:00,1.9472,1.9473,1.9472,1.94725,49800000.0
2008-05-12 09:04:00,1.94725,1.94735,1.9472,1.94735,15400000.0
2008-05-12 09:05:00,1.94735,1.94735,1.947,1.94705,120000000.0
2008-05-12 09:06:00,1.94705,1.94715,1.9468,1.94715,213300000.0
2008-05-12 09:07:00,1.94715,1.94715,1.9468,1.94715,74100000.0
2008-05-12 09:08:00,1.94715,1.9473,1.94715,1.9472,60600000.0
2008-05-12 09:09:00,1.9472,1.9473,1.9472,1.94725,50200000.0
2008-05-12 09:10:00,1.94725,1.94725,1.9472,1.94725,18500000.0
2008-05-12 09:11:00,1.94725,1.94735,1.9472,1.94735,59200000.0
2008-05-12 09:12:00,1.94735,1.9476,1.94735,1.94755,45700000.0
2008-05-12 09:13:00,1.94755,1.9477,1.9475,1.94755,196400000.0
2008-05-12 09:14:00,1.94755,1.94765,1.9475,1.9476,58000000.0
2008-05-12 09:15:00,1.9476,1.9479,1.9474,1.9478,80200000.0
2008-05-12 09:16:00,1.9478,1.94815,1.9478,1.9481,61000000.0
2008-05-12 09:17:00,1.9481,1.9486,1.9481,1.9486,32200000.0
2008-05-12 09:18:00,1.9487,1.9492,1.9484,1.94855,145400000.0
2008-05-12 09:19:00,1.94855,1.9486,1.9485,1.94855,69700000.0
2008-05-12 09:20:00,1.94855,1.9486,1.9484,1.9486,100300000.0
2008-05-12 09:21:00,1.9486,1.9486,1.94825,1.9483,95000000.0
2008-05-12 09:22:00,1.9483,1.9483,1.94825,1.9483,37400000.0
2008-05-12 09:23:00,1.9483,1.94835,1.94795,1.94805,46300000.0
2008-05-12 09:24:00,1.94805,1.9481,1.94795,1.9481,50000000.0
2008-05-12 09:25:00,1.9481,1.9483,1.94795,1.94815,66000000.0
2008-05-12 09:26:00,1.94815,1.9482,1.94795,1.9481,164000000.0
2008-05-12 09:27:00,1.9481,1.9484,1.948,1.9483,145500000.0
2008-05-12 09:28:00,1.9483,1.94845,1.94815,1.94825,170900000.0
2008-05-12 09:29:00,1.9483,1.9485,1.9481,1.9485,87050000.0
2008-05-12 09:30:00,1.9485,1.9486,1.94825,1.9484,73600000.0
2008-05-12 09:31:00,1.9484,1.94915,1.9484,1.94895,193200000.0
2008-05-12 09:32:00,1.94895,1.949,1.9487,1.94875,87600000.0
2008-05-12 09:33:00,1.94875,1.9488,1.9486,1.9486,83600000.0
2008-05-12 09:34:00,1.94855,1.94865,1.94855,1.94865,26000000.0
2008-05-12 09:35:00,1.94855,1.949,1.94855,1.9489,140700000.0
2008-05-12 09:36:00,1.9489,1.9498,1.94855,1.94955,189700000.0
2008-05-12 09:37:00,1.94955,1.94965,1.94935,1.94935,83500000.0
2008-05-12 09:38:00,1.9493,1.94935,1.94865,1.94875,189900000.0
2008-05-12 09:39:00,1.94875,1.94885,1.94855,1.94885,124000000.0
2008-05-12 09:40:00,1.94885,1.94895,1.94885,1.94885,45700000.0
2008-05-12 09:41:00,1.94885,1.94895,1.94815,1.9482,172100000.0
2008-05-12 09:42:00,1.9482,1.9482,1.9476,1.9477,50000000.0
2008-05-12 09:43:00,1.9477,1.9479,1.9471,1.9473,94300000.0
2008-05-12 09:44:00,1.9473,1.94815,1.9473,1.94805,124050000.0
2008-05-12 09:45:00,1.94805,1.9481,1.9473,1.94745,165700000.0
2008-05-12 09:46:00,1.94745,1.9478,1.94745,1.9478,113800000.0
2008-05-12 09:47:00,1.9479,1.94835,1.9478,1.94825,107600000.0
2008-05-12 09:48:00,1.94825,1.9485,1.94825,1.94835,65000000.0
2008-05-12 09:49:00,1.94835,1.94835,1.9481,1.9481,43600000.0
2008-05-12 09:50:00,1.9481,1.94815,1.94765,1.9477,92400000.0
2008-05-12 09:51:00,1.94775,1.94775,1.9474,1.94745,50700000.0
2008-05-12 09:52:00,1.94745,1.94755,1.9471,1.9473,127600000.0
2008-05-12 09:53:00,1.94735,1.94755,1.9473,1.94745,76200000.0
2008-05-12 09:54:00,1.94745,1.94765,1.94745,1.94765,71000000.0
2008-05-12 09:55:00,1.94765,1.9478,1.94755,1.9476,59200000.0
2008-05-12 09:56:00,1.9476,1.9476,1.94755,1.94755,101200000.0
2008-05-12 09:57:00,1.94755,1.9479,1.94755,1.9477,161200000.0
2008-05-12 09:58:00,1.9477,1.94785,1.9477,1.9477,73700000.0
2008-05-12 09:59:00,1.9477,1.9477,1.9475,1.9475,63000000.0
2008-05-12 10:00:00,1.94745,1.94755,1.94725,1.9474,63300000.0
2008-05-12 10:01:00,1.9473,1.94745,1.94715,1.94745,105400000.0
2008-05-12 10:02:00,1.9476,1.94775,1.9476,1.9477,63300000.0
2008-05-12 10:03:00,1.9477,1.9477,1.94755,1.94755,11600000.0
2008-05-12 10:04:00,1.94755,1.94755,1.94755,1.94755,9300000.0
2008-05-12 10:05:00,1.94755,1.9479,1.94755,1.94775,53950000.0
2008-05-12 10:06:00,1.94775,1.9483,1.94775,1.9479,111000000.0
2008-05-12 10:07:00,1.9479,1.94855,1.9479,1.94845,85500000.0
2008-05-12 10:08:00,1.9484,1.94885,1.9484,1.94855,140800000.0
2008-05-12 10:09:00,1.94865,1.9501,1.94865,1.9494,124600000.0
2008-05-12 10:10:00,1.94945,1.9499,1.9493,1.9499,156500000.0
2008-05-12 10:11:00,1.9499,1.9501,1.9496,1.94975,155500000.0
2008-05-12 10:12:00,1.94975,1.95,1.94975,1.94975,81500000.0
2008-05-12 10:13:00,1.94975,1.94975,1.9494,1.9495,108700000.0
2008-05-12 10:14:00,1.9495,1.94975,1.9489,1.94905,176100000.0
2008-05-12 10:15:00,1.94905,1.9493,1.94895,1.94905,178100000.0
2008-05-12 10:16:00,1.94905,1.94915,1.949,1.94905,259100000.0
2008-05-12 10:17:00,1.94905,1.94965,1.9489,1.94965,115000000.0
2008-05-12 10:18:00,1.9497,1.9499,1.94965,1.94975,78100000.0
2008-05-12 10:19:00,1.94975,1.94995,1.94965,1.9499,82100000.0
2008-05-12 10:20:00,1.94985,1.9499,1.94975,1.9499,66750000.0
2008-05-12 10:21:00,1.9499,1.9501,1.94985,1.95005,171100000.0
2008-05-12 10:22:00,1.95005,1.9507,1.95005,1.9507,109650000.0
2008-05-12 10:23:00,1.9508,1.952,1.95075,1.9511,127900000.0
2008-05-12 10:24:00,1.95105,1.95125,1.95075,1.9511,49950000.0
2008-05-12 10:25:00,1.95105,1.9512,1.9509,1.9511,138390000.0
2008-05-12 10:26:00,1.9511,1.9513,1.95075,1.95115,31900000.0
2008-05-12 10:27:00,1.95125,1.9514,1.9508,1.9508,71200000.0
2008-05-12 10:28:00,1.9508,1.9508,1.94995,1.94995,112160000.0
2008-05-12 10:29:00,1.95,1.9501,1.94955,1.9497,31060000.0
2008-05-12 10:30:00,1.9498,1.9521,1.9497,1.95175,493379999.0
2008-05-12 10:31:00,1.95175,1.9545,1.95175,1.9542,645350000.0
2008-05-12 10:32:00,1.9542,1.9543,1.9533,1.9534,264900000.0
2008-05-12 10:33:00,1.9534,1.95445,1.9534,1.95365,185300000.0
2008-05-12 10:34:00,1.95365,1.9545,1.95365,1.9544,235207500.0
2008-05-12 10:35:00,1.9545,1.95545,1.9545,1.95535,214900000.0
2008-05-12 10:36:00,1.95535,1.95575,1.95515,1.9555,154700000.0
2008-05-12 10:37:00,1.9555,1.956,1.95525,1.95575,149600000.0
2008-05-12 10:38:00,1.95575,1.9558,1.9553,1.9553,166335000.0
2008-05-12 10:39:00,1.9553,1.9553,1.9547,1.955,204400000.0
2008-05-12 10:40:00,1.955,1.9553,1.955,1.95525,73600000.0
2008-05-12 10:41:00,1.95525,1.95525,1.95455,1.95455,135800000.0
2008-05-12 10:42:00,1.95455,1.95555,1.9545,1.95545,117100000.0
2008-05-12 10:43:00,1.95545,1.9556,1.9553,1.9556,172300000.0
2008-05-12 10:44:00,1.9556,1.9564,1.9556,1.95615,170500000.0
2008-05-12 10:45:00,1.9561,1.9574,1.9561,1.9573,109500000.0
2008-05-12 10:46:00,1.9573,1.9582,1.9571,1.9582,157775000.0
2008-05-12 10:47:00,1.9582,1.95905,1.9582,1.95855,228100000.0
2008-05-12 10:48:00,1.95865,1.95865,1.9577,1.9578,166200000.0
2008-05-12 10:49:00,1.95785,1.958,1.95775,1.95775,224700000.0
2008-05-12 10:50:00,1.95775,1.95795,1.95705,1.95745,176500000.0
2008-05-12 10:51:00,1.95745,1.9577,1.95735,1.9576,89000000.0
2008-05-12 10:52:00,1.9576,1.9581,1.9575,1.958,117300000.0
2008-05-12 10:53:00,1.95795,1.958,1.9575,1.9576,100500000.0
2008-05-12 10:54:00,1.9576,1.9581,1.95755,1.95805,131900000.0
2008-05-12 10:55:00,1.95805,1.9582,1.9579,1.9581,60300000.0
2008-05-12 10:56:00,1.9581,1.9584,1.958,1.958,123300000.0
2008-05-12 10:57:00,1.958,1.958,1.9577,1.9577,44500000.0
2008-05-12 10:58:00,1.9577,1.9577,1.95715,1.95715,130400000.0
2008-05-12 10:59:00,1.95715,1.95725,1.957,1.95715,142900000.0
2008-05-12 11:00:00,1.9571,1.9577,1.95705,1.9577,65700000.0
2008-05-12 11:01:00,1.9578,1.9582,1.95775,1.9582,153000000.0
2008-05-12 11:02:00,1.95815,1.9587,1.9581,1.9586,141100000.0
2008-05-12 11:03:00,1.95855,1.95905,1.9584,1.9589,139600000.0
2008-05-12 11:04:00,1.95895,1.95925,1.95865,1.9587,117000000.0
2008-05-12 11:05:00,1.95875,1.959,1.95875,1.95895,75300000.0
2008-05-12 11:06:00,1.959,1.9592,1.9589,1.9591,109900000.0
2008-05-12 11:07:00,1.9591,1.9591,1.95895,1.95905,81500000.0
2008-05-12 11:08:00,1.95905,1.9591,1.9588,1.959,38000000.0
2008-05-12 11:09:00,1.959,1.959,1.9589,1.9589,23600000.0
2008-05-12 11:10:00,1.9589,1.9589,1.95865,1.95865,92900000.0
2008-05-12 11:11:00,1.95865,1.959,1.95855,1.959,105875000.0
2008-05-12 11:12:00,1.959,1.9592,1.9589,1.9592,138987500.0
2008-05-12 11:13:00,1.95925,1.9595,1.95925,1.95935,170400000.0
2008-05-12 11:14:00,1.9594,1.9594,1.9592,1.95925,79000000.0
2008-05-12 11:15:00,1.9593,1.9594,1.9592,1.9593,200925000.0
2008-05-12 11:16:00,1.9593,1.95935,1.9592,1.9592,151800000.0
2008-05-12 11:17:00,1.95915,1.9593,1.9588,1.95895,133700000.0
2008-05-12 11:18:00,1.959,1.959,1.95855,1.95855,207700000.0
2008-05-12 11:19:00,1.9585,1.9586,1.9583,1.9583,71512500.0
2008-05-12 11:20:00,1.9583,1.95845,1.9582,1.95825,89700000.0
2008-05-12 11:21:00,1.95825,1.9586,1.95825,1.9585,82000000.0
2008-05-12 11:22:00,1.9585,1.95865,1.95825,1.9584,111600000.0
2008-05-12 11:23:00,1.9584,1.95875,1.95825,1.9583,97100000.0
2008-05-12 11:24:00,1.95835,1.95865,1.95835,1.95865,158200000.0
2008-05-12 11:25:00,1.95865,1.95865,1.9584,1.95865,70500000.0
2008-05-12 11:26:00,1.9586,1.95875,1.95855,1.9586,323600000.0
2008-05-12 11:27:00,1.9586,1.95875,1.9586,1.95865,110000000.0
2008-05-12 11:28:00,1.9587,1.95895,1.9587,1.9588,125000000.0
2008-05-12 11:29:00,1.95885,1.9589,1.9587,1.95885,44200000.0
2008-05-12 11:30:00,1.95885,1.9591,1.9588,1.9591,74700000.0
2008-05-12 11:31:00,1.95905,1.9592,1.959,1.959,32900000.0
2008-05-12 11:32:00,1.9591,1.9595,1.9591,1.9595,174200000.0
2008-05-12 11:33:00,1.9595,1.96,1.95945,1.9599,311300000.0
2008-05-12 11:34:00,1.95995,1.96025,1.95955,1.95955,139100000.0
2008-05-12 11:35:00,1.9595,1.9598,1.9594,1.9594,150100000.0
2008-05-12 11:36:00,1.9594,1.9597,1.9593,1.9597,97900000.0
2008-05-12 11:37:00,1.9597,1.95975,1.95945,1.9595,117300000.0
2008-05-12 11:38:00,1.95945,1.9595,1.95925,1.95925,97900000.0
2008-05-12 11:39:00,1.95925,1.95945,1.9592,1.9592,54000000.0
2008-05-12 11:40:00,1.9592,1.9592,1.95895,1.95895,49300000.0
2008-05-12 11:41:00,1.95895,1.95915,1.95895,1.9591,41400000.0
2008-05-12 11:42:00,1.9591,1.9594,1.959,1.9593,99900000.0
2008-05-12 11:43:00,1.9593,1.9594,1.9591,1.9591,41900000.0
2008-05-12 11:44:00,1.9591,1.9594,1.95895,1.95895,40700000.0
2008-05-12 11:45:00,1.9589,1.9589,1.9588,1.95885,28200000.0
2008-05-12 11:46:00,1.95885,1.9591,1.95885,1.9591,31200000.0
2008-05-12 11:47:00,1.9591,1.9592,1.9588,1.95885,68700000.0
2008-05-12 11:48:00,1.95885,1.9589,1.9588,1.9589,16600000.0
2008-05-12 11:49:00,1.9589,1.9589,1.9588,1.95885,49300000.0
2008-05-12 11:50:00,1.95885,1.9589,1.9588,1.9588,3500000.0
2008-05-12 11:51:00,1.9588,1.95885,1.9588,1.9588,2400000.0
2008-05-12 11:52:00,1.95875,1.95875,1.958,1.958,133600000.0
2008-05-12 11:53:00,1.95805,1.9582,1.9578,1.958,128800000.0
2008-05-12 11:54:00,1.958,1.95835,1.95795,1.95825,106200000.0
2008-05-12 11:55:00,1.95825,1.9584,1.95795,1.95795,63000000.0
2008-05-12 11:56:00,1.958,1.958,1.9578,1.9578,64200000.0
2008-05-12 11:57:00,1.9578,1.9579,1.95695,1.95695,201600000.0
2008-05-12 11:58:00,1.95705,1.95725,1.95705,1.95715,89700000.0
2008-05-12 11:59:00,1.95715,1.9572,1.9571,1.9572,45600000.0
2008-05-12 12:00:00,1.95725,1.9574,1.9571,1.95735,93300000.0
2008-05-12 12:01:00,1.95735,1.9576,1.95735,1.9575,79800000.0
2008-05-12 12:02:00,1.9575,1.9575,1.9573,1.9574,64900000.0
2008-05-12 12:03:00,1.9574,1.95755,1.95735,1.9574,46100000.0
2008-05-12 12:04:00,1.9574,1.9575,1.95735,1.9574,73400000.0
2008-05-12 12:05:00,1.9574,1.9575,1.95715,1.95715,95700000.0
2008-05-12 12:06:00,1.95715,1.95715,1.9571,1.95715,32500000.0
2008-05-12 12:07:00,1.9571,1.9571,1.95655,1.957,93000000.0
2008-05-12 12:08:00,1.95705,1.95715,1.9569,1.95705,64900000.0
2008-05-12 12:09:00,1.9571,1.9571,1.9569,1.9569,32300000.0
2008-05-12 12:10:00,1.9569,1.95725,1.9568,1.9571,51700000.0
2008-05-12 12:11:00,1.95705,1.9572,1.957,1.9572,36300000.0
2008-05-12 12:12:00,1.9572,1.95765,1.9572,1.9576,44900000.0
2008-05-12 12:13:00,1.9576,1.9576,1.9571,1.9571,56800000.0
2008-05-12 12:14:00,1.95725,1.9573,1.957,1.9572,70100000.0
2008-05-12 12:15:00,1.9571,1.95765,1.9571,1.95755,49600000.0
2008-05-12 12:16:00,1.95755,1.9579,1.9575,1.9579,92300000.0
2008-05-12 12:17:00,1.95795,1.9584,1.9579,1.9583,51900000.0
2008-05-12 12:18:00,1.95825,1.9585,1.95825,1.95835,51000000.0
2008-05-12 12:19:00,1.9583,1.95865,1.9583,1.95845,74000000.0
2008-05-12 12:20:00,1.95855,1.95885,1.95845,1.9587,149100000.0
2008-05-12 12:21:00,1.9587,1.95915,1.95865,1.95915,120300000.0
2008-05-12 12:22:00,1.9592,1.9593,1.9588,1.9588,58500000.0
2008-05-12 12:23:00,1.959,1.9591,1.9585,1.95865,102200000.0
2008-05-12 12:24:00,1.95865,1.95865,1.95805,1.95805,165900000.0
2008-05-12 12:25:00,1.958,1.95805,1.9577,1.95795,73600000.0
2008-05-12 12:26:00,1.9579,1.95795,1.95775,1.9578,41300000.0
2008-05-12 12:27:00,1.95785,1.95785,1.95765,1.95765,148200000.0
2008-05-12 12:28:00,1.95765,1.958,1.95765,1.95795,275000000.0
2008-05-12 12:29:00,1.958,1.958,1.958,1.958,6800000.0
2008-05-12 12:30:00,1.958,1.9582,1.958,1.9582,90900000.0
2008-05-12 12:31:00,1.9582,1.95845,1.9582,1.9583,133800000.0
2008-05-12 12:32:00,1.9583,1.95835,1.9582,1.95825,140200000.0
2008-05-12 12:33:00,1.9582,1.9583,1.9582,1.9582,30500000.0
2008-05-12 12:34:00,1.9582,1.95835,1.9582,1.95825,102100000.0
2008-05-12 12:35:00,1.95825,1.95855,1.95825,1.9584,40000000.0
2008-05-12 12:36:00,1.9584,1.9587,1.95805,1.9587,118000000.0
2008-05-12 12:37:00,1.9588,1.9589,1.95865,1.9588,82500000.0
2008-05-12 12:38:00,1.9588,1.95985,1.9588,1.95935,101500000.0
2008-05-12 12:39:00,1.95935,1.95945,1.9587,1.95885,77100000.0
2008-05-12 12:40:00,1.95885,1.9589,1.95855,1.95865,52000000.0
2008-05-12 12:41:00,1.95865,1.95865,1.95835,1.9584,43000000.0
2008-05-12 12:42:00,1.9584,1.95855,1.9583,1.9584,43600000.0
2008-05-12 12:43:00,1.95835,1.9586,1.9583,1.95845,52200000.0
2008-05-12 12:44:00,1.9584,1.95855,1.9584,1.9585,57100000.0
2008-05-12 12:45:00,1.95855,1.95865,1.9583,1.95865,80100000.0
2008-05-12 12:46:00,1.95865,1.95875,1.95855,1.9587,36600000.0
2008-05-12 12:47:00,1.95875,1.9593,1.9587,1.9593,93200000.0
2008-05-12 12:48:00,1.9593,1.95975,1.9593,1.95965,118200000.0
2008-05-12 12:49:00,1.95965,1.95965,1.95925,1.95925,75700000.0
2008-05-12 12:50:00,1.9592,1.9593,1.95915,1.95925,68700000.0
2008-05-12 12:51:00,1.9592,1.9599,1.9592,1.9596,88200000.0
2008-05-12 12:52:00,1.9596,1.95975,1.95925,1.95965,119200000.0
2008-05-12 12:53:00,1.95965,1.95965,1.95955,1.9596,29700000.0
2008-05-12 12:54:00,1.95965,1.95965,1.9595,1.95955,33300000.0
2008-05-12 12:55:00,1.95955,1.95965,1.9595,1.9595,51500000.0
2008-05-12 12:56:00,1.95945,1.9595,1.9592,1.9593,82600000.0
2008-05-12 12:57:00,1.9593,1.9593,1.9588,1.95905,92000000.0
2008-05-12 12:58:00,1.95895,1.95895,1.9581,1.9581,66100000.0
2008-05-12 12:59:00,1.95805,1.9586,1.95795,1.9586,129500000.0
2008-05-12 13:00:00,1.95855,1.9588,1.9581,1.9584,65400000.0
2008-05-12 13:01:00,1.9584,1.9586,1.9578,1.9578,94400000.0
2008-05-12 13:02:00,1.9579,1.9582,1.9579,1.95805,56100000.0
2008-05-12 13:03:00,1.9581,1.9581,1.95805,1.95805,3600000.0
2008-05-12 13:04:00,1.9581,1.95825,1.958,1.9582,64600000.0
2008-05-12 13:05:00,1.9582,1.95865,1.9582,1.9585,86900000.0
2008-05-12 13:06:00,1.95855,1.95855,1.95805,1.95815,54100000.0
2008-05-12 13:07:00,1.9582,1.95845,1.95795,1.958,99900000.0
2008-05-12 13:08:00,1.958,1.958,1.9577,1.9578,126400000.0
2008-05-12 13:09:00,1.9578,1.9578,1.9577,1.95775,20200000.0
2008-05-12 13:10:00,1.95775,1.95845,1.95775,1.9584,70100000.0
2008-05-12 13:11:00,1.9584,1.95845,1.9583,1.95835,94200000.0
2008-05-12 13:12:00,1.95835,1.95855,1.95835,1.95855,36500000.0
2008-05-12 13:13:00,1.9585,1.9587,1.9584,1.9585,32700000.0
2008-05-12 13:14:00,1.95855,1.9587,1.95835,1.95835,74800000.0
2008-05-12 13:15:00,1.9584,1.9586,1.9583,1.9586,62300000.0
2008-05-12 13:16:00,1.95865,1.9588,1.9585,1.9585,94000000.0
2008-05-12 13:17:00,1.9585,1.9586,1.9585,1.95855,60800000.0
2008-05-12 13:18:00,1.95855,1.95855,1.9583,1.9583,60600000.0
2008-05-12 13:19:00,1.9584,1.9586,1.9583,1.95855,45200000.0
2008-05-12 13:20:00,1.9586,1.95875,1.9585,1.95865,112000000.0
2008-05-12 13:21:00,1.95875,1.95885,1.9586,1.95875,39800000.0
2008-05-12 13:22:00,1.95875,1.95875,1.95865,1.9587,34800000.0
2008-05-12 13:23:00,1.9587,1.9588,1.95865,1.9588,28600000.0
2008-05-12 13:24:00,1.95885,1.95885,1.9587,1.9587,107600000.0
2008-05-12 13:25:00,1.9587,1.9589,1.9587,1.9589,93300000.0
2008-05-12 13:26:00,1.9589,1.9594,1.9589,1.9593,101500000.0
2008-05-12 13:27:00,1.95935,1.9594,1.9592,1.9592,119000000.0
2008-05-12 13:28:00,1.9592,1.9592,1.9585,1.95855,190700000.0
2008-05-12 13:29:00,1.95855,1.9586,1.9578,1.9578,100200000.0
2008-05-12 13:30:00,1.9578,1.95825,1.9576,1.9581,74600000.0
2008-05-12 13:31:00,1.95815,1.95815,1.95785,1.958,66900000.0
2008-05-12 13:32:00,1.958,1.95835,1.95795,1.9583,78500000.0
2008-05-12 13:33:00,1.9583,1.9583,1.9583,1.9583,12100000.0
2008-05-12 13:34:00,1.9583,1.9585,1.9582,1.95835,102900000.0
2008-05-12 13:35:00,1.95835,1.95865,1.95835,1.9584,39510000.0
2008-05-12 13:36:00,1.9584,1.9584,1.9578,1.95785,52400000.0
2008-05-12 13:37:00,1.9578,1.9579,1.9578,1.9579,19400000.0
2008-05-12 13:38:00,1.95785,1.95785,1.95775,1.9578,9400000.0
2008-05-12 13:39:00,1.95775,1.95785,1.95775,1.95785,46400000.0
2008-05-12 13:40:00,1.9578,1.95785,1.95775,1.95775,49000000.0
2008-05-12 13:41:00,1.95775,1.9581,1.95775,1.9581,89200000.0
2008-05-12 13:42:00,1.9581,1.9585,1.9581,1.9585,34250000.0
2008-05-12 13:43:00,1.9585,1.9585,1.95815,1.9582,51637500.0
2008-05-12 13:44:00,1.9582,1.95865,1.95795,1.95845,106700000.0
2008-05-12 13:45:00,1.95845,1.95845,1.95775,1.9579,92500000.0
2008-05-12 13:46:00,1.9579,1.9584,1.95785,1.9582,72337500.0
2008-05-12 13:47:00,1.9582,1.9583,1.9577,1.9577,119100000.0
2008-05-12 13:48:00,1.9577,1.95815,1.9576,1.9577,98000000.0
2008-05-12 13:49:00,1.9576,1.9577,1.9572,1.95725,98600000.0
2008-05-12 13:50:00,1.9572,1.95765,1.9572,1.9576,40200000.0
2008-05-12 13:51:00,1.95765,1.95775,1.95755,1.95775,40200000.0
2008-05-12 13:52:00,1.95775,1.9579,1.9577,1.9579,47000000.0
2008-05-12 13:53:00,1.9579,1.9579,1.9578,1.9579,12800000.0
2008-05-12 13:54:00,1.9579,1.9579,1.9576,1.95765,34300000.0
2008-05-12 13:55:00,1.95765,1.9577,1.9576,1.9577,24500000.0
2008-05-12 13:56:00,1.9577,1.9577,1.9576,1.9576,88400000.0
2008-05-12 13:57:00,1.9576,1.95775,1.9576,1.95775,10400000.0
2008-05-12 13:58:00,1.95775,1.95805,1.9577,1.95775,89800000.0
2008-05-12 13:59:00,1.9578,1.958,1.9576,1.9578,102100000.0
2008-05-12 14:00:00,1.9579,1.958,1.9577,1.9578,89475000.0
2008-05-12 14:01:00,1.9578,1.9581,1.95775,1.958,78800000.0
2008-05-12 14:02:00,1.958,1.9583,1.95795,1.9581,50100000.0
2008-05-12 14:03:00,1.9581,1.95825,1.95805,1.9581,51900000.0
2008-05-12 14:04:00,1.9581,1.9583,1.9581,1.9583,70200000.0
2008-05-12 14:05:00,1.9583,1.9583,1.95805,1.95815,70400000.0
2008-05-12 14:06:00,1.95805,1.9581,1.9575,1.95755,142000000.0
2008-05-12 14:07:00,1.95755,1.958,1.9575,1.958,43400000.0
2008-05-12 14:08:00,1.958,1.958,1.95755,1.95755,79200000.0
2008-05-12 14:09:00,1.95775,1.95785,1.95755,1.9576,67725000.0
2008-05-12 14:10:00,1.9576,1.95785,1.9576,1.9578,47000000.0
2008-05-12 14:11:00,1.9578,1.95795,1.95755,1.9576,79700000.0
2008-05-12 14:12:00,1.9576,1.9576,1.9575,1.95755,70600000.0
2008-05-12 14:13:00,1.9575,1.95755,1.9575,1.9575,44700000.0
2008-05-12 14:14:00,1.9574,1.9574,1.95645,1.95645,126200000.0
2008-05-12 14:15:00,1.9563,1.9563,1.95595,1.9561,141200000.0
2008-05-12 14:16:00,1.9561,1.95615,1.956,1.956,90200000.0
2008-05-12 14:17:00,1.956,1.956,1.955,1.9552,300487500.0
2008-05-12 14:18:00,1.9552,1.9558,1.9552,1.9558,88287500.0
2008-05-12 14:19:00,1.9558,1.956,1.9556,1.956,79200000.0
2008-05-12 14:20:00,1.956,1.95625,1.9557,1.9561,150775000.0
2008-05-12 14:21:00,1.9561,1.9562,1.956,1.95605,110387500.0
2008-05-12 14:22:00,1.956,1.9561,1.9553,1.9554,193236000.0
2008-05-12 14:23:00,1.9554,1.9554,1.9552,1.9554,296580000.0
2008-05-12 14:24:00,1.9554,1.9558,1.9554,1.95575,372396000.0
2008-05-12 14:25:00,1.9558,1.9561,1.9557,1.9559,433478000.0
2008-05-12 14:26:00,1.9559,1.9566,1.95585,1.95615,572202000.0
2008-05-12 14:27:00,1.95625,1.95665,1.9562,1.95655,450318000.0
2008-05-12 14:28:00,1.9566,1.9566,1.95615,1.95615,323408000.0
2008-05-12 14:29:00,1.9562,1.95635,1.9558,1.95625,246836000.0
2008-05-12 14:30:00,1.9562,1.9562,1.95585,1.956,369280000.0
2008-05-12 14:31:00,1.956,1.95615,1.956,1.9561,69650000.0
2008-05-12 14:32:00,1.9561,1.9567,1.9561,1.9566,339288000.0
2008-05-12 14:33:00,1.9566,1.9567,1.95635,1.9564,293636000.0
2008-05-12 14:34:00,1.9564,1.95645,1.9562,1.95645,285090000.0
2008-05-12 14:35:00,1.95645,1.95645,1.9562,1.9563,346474000.0
2008-05-12 14:36:00,1.9563,1.9567,1.9563,1.95665,440465999.0
2008-05-12 14:37:00,1.9567,1.9572,1.9567,1.9572,54200000.0
2008-05-12 14:38:00,1.9572,1.95745,1.9572,1.95745,72800000.0
2008-05-12 14:39:00,1.95755,1.95775,1.95755,1.9577,60000000.0
2008-05-12 14:40:00,1.9577,1.9584,1.9577,1.958,84900000.0
2008-05-12 14:41:00,1.958,1.9583,1.95765,1.9583,96200000.0
2008-05-12 14:42:00,1.9583,1.9587,1.95825,1.95835,84800000.0
2008-05-12 14:43:00,1.95835,1.95865,1.95825,1.9584,93500000.0
2008-05-12 14:44:00,1.95835,1.9584,1.95805,1.95815,43600000.0
2008-05-12 14:45:00,1.9581,1.9585,1.958,1.958,32100000.0
2008-05-12 14:46:00,1.958,1.9584,1.95795,1.95815,117404000.0
2008-05-12 14:47:00,1.9581,1.9583,1.958,1.958,588716000.0
2008-05-12 14:48:00,1.958,1.958,1.9574,1.95755,196345500.0
2008-05-12 14:49:00,1.9575,1.9578,1.9574,1.95775,18024000.0
2008-05-12 14:50:00,1.95775,1.95795,1.9576,1.9576,28324000.0
2008-05-12 14:51:00,1.95765,1.95765,1.9575,1.9576,4508000.0
2008-05-12 14:52:00,1.9576,1.95775,1.95755,1.9576,7536000.0
2008-05-12 14:53:00,1.95755,1.95755,1.95745,1.95745,7167500.0
2008-05-12 14:54:00,1.9575,1.9575,1.9572,1.9572,20124000.0
2008-05-12 14:55:00,1.9572,1.9572,1.9571,1.9571,8160000.0
2008-05-12 14:56:00,1.9571,1.95725,1.9571,1.95715,4272000.0
2008-05-12 14:57:00,1.9571,1.95725,1.9571,1.9572,23548000.0
2008-05-12 14:58:00,1.9572,1.9574,1.95715,1.95725,22588000.0
2008-05-12 14:59:00,1.95725,1.9574,1.95725,1.9574,39740000.0
2008-05-12 15:00:00,1.95735,1.95745,1.9573,1.95745,15900000.0
2008-05-12 15:01:00,1.95745,1.9579,1.9574,1.9579,52500000.0
2008-05-12 15:02:00,1.95785,1.9582,1.95785,1.9582,36400000.0
2008-05-12 15:03:00,1.9582,1.9583,1.9581,1.95825,38000000.0
2008-05-12 15:04:00,1.95825,1.95825,1.9581,1.95815,45000000.0
2008-05-12 15:05:00,1.9581,1.95835,1.9578,1.95835,29500000.0
2008-05-12 15:06:00,1.9583,1.9583,1.95785,1.95795,131250000.0
2008-05-12 15:07:00,1.95795,1.95795,1.9579,1.9579,21700000.0
2008-05-12 15:08:00,1.9579,1.9579,1.95775,1.9578,93980000.0
2008-05-12 15:09:00,1.9578,1.9578,1.9576,1.95765,39850000.0
2008-05-12 15:10:00,1.95765,1.9577,1.9576,1.9577,26320000.0
2008-05-12 15:11:00,1.9577,1.95795,1.9577,1.95795,30800000.0
2008-05-12 15:12:00,1.95795,1.95815,1.9578,1.9581,28600000.0
2008-05-12 15:13:00,1.9581,1.95815,1.95805,1.9581,46890000.0
2008-05-12 15:14:00,1.9581,1.9581,1.95795,1.958,49490000.0
2008-05-12 15:15:00,1.958,1.958,1.958,1.958,8400000.0
2008-05-12 15:16:00,1.958,1.9581,1.958,1.9581,14800000.0
2008-05-12 15:17:00,1.9581,1.9582,1.95805,1.9582,34560000.0
2008-05-12 15:18:00,1.9582,1.9584,1.9582,1.95835,33380000.0
2008-05-12 15:19:00,1.9584,1.9584,1.95835,1.9584,7180000.0
2008-05-12 15:20:00,1.9584,1.95855,1.9584,1.9584,75240000.0
2008-05-12 15:21:00,1.9584,1.9584,1.9583,1.9583,10000000.0
2008-05-12 15:22:00,1.9583,1.95845,1.9582,1.95835,30560000.0
2008-05-12 15:23:00,1.9584,1.95855,1.95835,1.95855,13590000.0
2008-05-12 15:24:00,1.95855,1.95855,1.9585,1.9585,14290000.0
2008-05-12 15:25:00,1.95855,1.959,1.9585,1.9589,61200000.0
2008-05-12 15:26:00,1.95895,1.9592,1.9589,1.95915,40600000.0
2008-05-12 15:27:00,1.95915,1.9593,1.95915,1.9593,104500000.0
2008-05-12 15:28:00,1.9593,1.9594,1.95915,1.9594,84500000.0
2008-05-12 15:29:00,1.9594,1.9594,1.95895,1.959,70500000.0
2008-05-12 15:30:00,1.959,1.95935,1.9589,1.9591,111400000.0
2008-05-12 15:31:00,1.95905,1.95955,1.9589,1.95945,129600000.0
2008-05-12 15:32:00,1.9594,1.9598,1.95935,1.9597,198200000.0
2008-05-12 15:33:00,1.9597,1.95975,1.95935,1.95975,189800000.0
2008-05-12 15:34:00,1.9597,1.9603,1.9593,1.9594,144400000.0
2008-05-12 15:35:00,1.9594,1.95985,1.9594,1.9598,143100000.0
2008-05-12 15:36:00,1.9597,1.96,1.9595,1.9597,87800000.0
2008-05-12 15:37:00,1.9597,1.9598,1.9597,1.95975,84200000.0
2008-05-12 15:38:00,1.9597,1.9597,1.95945,1.95955,130300000.0
2008-05-12 15:39:00,1.9595,1.95965,1.9593,1.9596,48450000.0
2008-05-12 15:40:00,1.9596,1.9603,1.9596,1.9602,142500000.0
2008-05-12 15:41:00,1.9602,1.961,1.9602,1.9609,198450000.0
2008-05-12 15:42:00,1.9609,1.9611,1.9607,1.96075,89500000.0
2008-05-12 15:43:00,1.9607,1.9609,1.9605,1.9606,98900000.0
2008-05-12 15:44:00,1.9606,1.9617,1.9606,1.9614,170050000.0
2008-05-12 15:45:00,1.9614,1.9614,1.961,1.9613,153000000.0
2008-05-12 15:46:00,1.9613,1.9614,1.9611,1.96115,90300000.0
2008-05-12 15:47:00,1.96115,1.96125,1.96095,1.961,87900000.0
2008-05-12 15:48:00,1.961,1.9612,1.96095,1.96105,222600000.0
2008-05-12 15:49:00,1.961,1.96115,1.96075,1.96105,108300000.0
2008-05-12 15:50:00,1.961,1.961,1.96065,1.961,77800000.0
2008-05-12 15:51:00,1.96095,1.9613,1.9605,1.96065,87700000.0
2008-05-12 15:52:00,1.9607,1.9609,1.96065,1.96065,93500000.0
2008-05-12 15:53:00,1.9607,1.96085,1.9604,1.9604,115600000.0
2008-05-12 15:54:00,1.9604,1.96055,1.9598,1.96005,128300000.0
2008-05-12 15:55:00,1.96005,1.96015,1.95995,1.9601,45050000.0
2008-05-12 15:56:00,1.9601,1.9603,1.9601,1.9602,81350000.0
2008-05-12 15:57:00,1.9602,1.9606,1.9602,1.96045,62000000.0
2008-05-12 15:58:00,1.9604,1.9606,1.9603,1.9605,73300000.0
2008-05-12 15:59:00,1.9605,1.9605,1.96,1.96035,107700000.0
2008-05-12 16:00:00,1.96035,1.9609,1.96035,1.96075,95500000.0
2008-05-12 16:01:00,1.9608,1.9613,1.9608,1.96085,89600000.0
2008-05-12 16:02:00,1.9609,1.9611,1.96075,1.96075,47500000.0
2008-05-12 16:03:00,1.9608,1.96105,1.9606,1.961,88550000.0
2008-05-12 16:04:00,1.961,1.96105,1.9604,1.9604,67100000.0
2008-05-12 16:05:00,1.96045,1.96065,1.9604,1.96055,49600000.0
2008-05-12 16:06:00,1.96055,1.96065,1.9604,1.9606,101400000.0
2008-05-12 16:07:00,1.96055,1.96085,1.9605,1.96055,43900000.0
2008-05-12 16:08:00,1.96055,1.96085,1.96045,1.96055,83100000.0
2008-05-12 16:09:00,1.96055,1.96065,1.95985,1.95985,68800000.0
2008-05-12 16:10:00,1.9598,1.9598,1.9591,1.9594,202450000.0
2008-05-12 16:11:00,1.9595,1.9598,1.9594,1.9596,48800000.0
2008-05-12 16:12:00,1.9596,1.9605,1.9596,1.9605,75300000.0
2008-05-12 16:13:00,1.9605,1.9609,1.9604,1.9604,51550000.0
2008-05-12 16:14:00,1.9604,1.9613,1.96035,1.9604,195200000.0
2008-05-12 16:15:00,1.9604,1.9608,1.96025,1.9608,108800000.0
2008-05-12 16:16:00,1.9608,1.96085,1.9606,1.96065,71300000.0
2008-05-12 16:17:00,1.9606,1.96125,1.9605,1.9605,112000000.0
2008-05-12 16:18:00,1.9605,1.9605,1.96005,1.9603,115600000.0
2008-05-12 16:19:00,1.96025,1.96025,1.9594,1.9596,120700000.0
2008-05-12 16:20:00,1.95955,1.96,1.95945,1.95995,64900000.0
2008-05-12 16:21:00,1.9599,1.96025,1.9598,1.9599,144350000.0
2008-05-12 16:22:00,1.95995,1.9601,1.9593,1.9595,109100000.0
2008-05-12 16:23:00,1.9597,1.95985,1.9595,1.95985,90600000.0
2008-05-12 16:24:00,1.96,1.96,1.9598,1.9598,171250000.0
2008-05-12 16:25:00,1.9598,1.96,1.9598,1.9598,102450000.0
2008-05-12 16:26:00,1.95985,1.96005,1.95985,1.96,176900000.0
2008-05-12 16:27:00,1.96,1.9602,1.96,1.96005,65400000.0
2008-05-12 16:28:00,1.96005,1.9601,1.9599,1.9599,81400000.0
2008-05-12 16:29:00,1.9599,1.96015,1.95965,1.95985,177250000.0
2008-05-12 16:30:00,1.95985,1.9599,1.95955,1.95985,89800000.0
2008-05-12 16:31:00,1.95985,1.96,1.9597,1.9598,50800000.0
2008-05-12 16:32:00,1.9598,1.9602,1.95975,1.9602,58100000.0
2008-05-12 16:33:00,1.9602,1.96035,1.9595,1.95975,95400000.0
2008-05-12 16:34:00,1.9598,1.96005,1.9598,1.96005,65700000.0
2008-05-12 16:35:00,1.96005,1.96005,1.9599,1.9599,63100000.0
2008-05-12 16:36:00,1.9599,1.96,1.95965,1.95965,49800000.0
2008-05-12 16:37:00,1.9597,1.96025,1.9597,1.96005,84900000.0
2008-05-12 16:38:00,1.96,1.9601,1.9599,1.9599,51800000.0
2008-05-12 16:39:00,1.95995,1.96,1.9596,1.9596,62500000.0
2008-05-12 16:40:00,1.95965,1.95985,1.9595,1.9598,71500000.0
2008-05-12 16:41:00,1.9598,1.9598,1.95945,1.9595,41200000.0
2008-05-12 16:42:00,1.9595,1.9595,1.9593,1.9593,35800000.0
2008-05-12 16:43:00,1.95925,1.95935,1.95925,1.95935,21300000.0
2008-05-12 16:44:00,1.95935,1.9596,1.9593,1.9595,65000000.0
2008-05-12 16:45:00,1.95955,1.95965,1.9595,1.95965,26600000.0
2008-05-12 16:46:00,1.9596,1.95965,1.9595,1.9595,28300000.0
2008-05-12 16:47:00,1.95965,1.96,1.9596,1.9599,60600000.0
2008-05-12 16:48:00,1.9599,1.96005,1.9595,1.96,85450000.0
2008-05-12 16:49:00,1.96,1.9601,1.9597,1.96005,43100000.0
2008-05-12 16:50:00,1.9601,1.9601,1.9598,1.95985,34850000.0
2008-05-12 16:51:00,1.95985,1.95985,1.9595,1.9596,33900000.0
2008-05-12 16:52:00,1.9596,1.95985,1.9596,1.9598,49100000.0
2008-05-12 16:53:00,1.9598,1.9598,1.95955,1.95955,66400000.0
2008-05-12 16:54:00,1.95965,1.95965,1.9591,1.9596,92800000.0
2008-05-12 16:55:00,1.9596,1.95965,1.9591,1.95935,99550000.0
2008-05-12 16:56:00,1.9594,1.95945,1.9592,1.9593,58400000.0
2008-05-12 16:57:00,1.95925,1.95985,1.9592,1.9597,84000000.0
2008-05-12 16:58:00,1.95975,1.96045,1.95975,1.96035,75000000.0
2008-05-12 16:59:00,1.96045,1.9615,1.96045,1.96105,127450000.0
2008-05-12 17:00:00,1.96105,1.9611,1.9606,1.9607,116200000.0
2008-05-12 17:01:00,1.9607,1.9609,1.9605,1.9606,116600000.0
2008-05-12 17:02:00,1.9606,1.9608,1.9605,1.96055,80700000.0
2008-05-12 17:03:00,1.96055,1.9606,1.96045,1.9605,36100000.0
2008-05-12 17:04:00,1.9605,1.9608,1.9605,1.9608,45100000.0
2008-05-12 17:05:00,1.9608,1.96085,1.9607,1.96075,41500000.0
2008-05-12 17:06:00,1.96075,1.96085,1.9607,1.9608,27000000.0
2008-05-12 17:07:00,1.9608,1.9612,1.9607,1.9612,46600000.0
2008-05-12 17:08:00,1.9612,1.96165,1.9612,1.96135,65700000.0
2008-05-12 17:09:00,1.96135,1.96285,1.96135,1.96255,142700000.0
2008-05-12 17:10:00,1.96255,1.9626,1.96235,1.96245,186200000.0
2008-05-12 17:11:00,1.9625,1.9633,1.9624,1.96265,103500000.0
2008-05-12 17:12:00,1.96265,1.96275,1.96255,1.96265,59400000.0
2008-05-12 17:13:00,1.96265,1.96265,1.9621,1.9622,131300000.0
2008-05-12 17:14:00,1.9622,1.9622,1.9621,1.9622,64600000.0
2008-05-12 17:15:00,1.9622,1.9626,1.9621,1.9622,154500000.0
2008-05-12 17:16:00,1.96225,1.96235,1.96205,1.96205,67800000.0
2008-05-12 17:17:00,1.9621,1.96215,1.9615,1.9616,73300000.0
2008-05-12 17:18:00,1.9616,1.96175,1.96145,1.96145,33000000.0
2008-05-12 17:19:00,1.96145,1.96145,1.96105,1.9611,32800000.0
2008-05-12 17:20:00,1.96115,1.9613,1.96105,1.9611,141300000.0
2008-05-12 17:21:00,1.96105,1.96115,1.9609,1.96105,192200000.0
2008-05-12 17:22:00,1.96105,1.96105,1.961,1.96105,70800000.0
2008-05-12 17:23:00,1.96105,1.9611,1.96085,1.9609,168900000.0
2008-05-12 17:24:00,1.9609,1.96135,1.9609,1.96125,145500000.0
2008-05-12 17:25:00,1.9612,1.96125,1.9612,1.9612,20800000.0
2008-05-12 17:26:00,1.9612,1.96135,1.9612,1.9612,30100000.0
2008-05-12 17:27:00,1.9612,1.96135,1.9612,1.96135,89100000.0
2008-05-12 17:28:00,1.9614,1.9614,1.9612,1.9612,33800000.0
2008-05-12 17:29:00,1.9612,1.96145,1.9612,1.9613,27100000.0
2008-05-12 17:30:00,1.9615,1.9622,1.96135,1.96195,64500000.0
2008-05-12 17:31:00,1.96185,1.9621,1.96185,1.9621,39100000.0
2008-05-12 17:32:00,1.9621,1.9622,1.96175,1.9618,17500000.0
2008-05-12 17:33:00,1.96175,1.9624,1.9617,1.96225,53900000.0
2008-05-12 17:34:00,1.96225,1.96235,1.96185,1.9619,57400000.0
2008-05-12 17:35:00,1.96195,1.96245,1.9619,1.96235,51200000.0
2008-05-12 17:36:00,1.96235,1.9624,1.96205,1.96215,80800000.0
2008-05-12 17:37:00,1.96215,1.96255,1.96205,1.9624,91300000.0
2008-05-12 17:38:00,1.96235,1.96315,1.96235,1.96285,73600000.0
2008-05-12 17:39:00,1.96285,1.96305,1.9627,1.96275,22300000.0
2008-05-12 17:40:00,1.9627,1.96275,1.9627,1.9627,16900000.0
2008-05-12 17:41:00,1.96265,1.96275,1.96255,1.9626,59000000.0
2008-05-12 17:42:00,1.96255,1.96255,1.96195,1.962,82000000.0
2008-05-12 17:43:00,1.96195,1.9621,1.96195,1.9621,23600000.0
2008-05-12 17:44:00,1.96205,1.9627,1.96205,1.9622,38600000.0
2008-05-12 17:45:00,1.9622,1.9623,1.96215,1.96225,53400000.0
2008-05-12 17:46:00,1.9622,1.9624,1.9622,1.96235,33500000.0
2008-05-12 17:47:00,1.96235,1.9624,1.9622,1.9624,23400000.0
2008-05-12 17:48:00,1.96245,1.96255,1.96205,1.9621,56800000.0
2008-05-12 17:49:00,1.9622,1.9623,1.962,1.96215,79200000.0
2008-05-12 17:50:00,1.96215,1.96215,1.9616,1.9616,86200000.0
2008-05-12 17:51:00,1.9616,1.9621,1.9615,1.96205,73500000.0
2008-05-12 17:52:00,1.96205,1.9622,1.962,1.96205,66400000.0
2008-05-12 17:53:00,1.96205,1.96215,1.962,1.962,13900000.0
2008-05-12 17:54:00,1.962,1.962,1.9616,1.9618,23200000.0
2008-05-12 17:55:00,1.96185,1.96185,1.96165,1.9618,35500000.0
2008-05-12 17:56:00,1.9618,1.9619,1.9617,1.9618,44600000.0
2008-05-12 17:57:00,1.9618,1.96185,1.96175,1.9618,38600000.0
2008-05-12 17:58:00,1.96175,1.96175,1.9617,1.96175,9900000.0
2008-05-12 17:59:00,1.9617,1.9618,1.9613,1.9615,38100000.0
2008-05-12 18:00:00,1.9615,1.9618,1.9613,1.9617,59500000.0
2008-05-12 18:01:00,1.96165,1.96165,1.96095,1.96095,81645000.0
2008-05-12 18:02:00,1.961,1.96105,1.9604,1.9607,105500000.0
2008-05-12 18:03:00,1.9607,1.961,1.9607,1.96085,44800000.0
2008-05-12 18:04:00,1.9608,1.9609,1.9608,1.9608,28600000.0
2008-05-12 18:05:00,1.9608,1.9608,1.96065,1.96065,32500000.0
2008-05-12 18:06:00,1.96065,1.9608,1.96065,1.96065,26500000.0
2008-05-12 18:07:00,1.96065,1.96065,1.9605,1.96055,16300000.0
2008-05-12 18:08:00,1.96055,1.96075,1.9605,1.96075,61000000.0
2008-05-12 18:09:00,1.96075,1.96085,1.9607,1.96085,17300000.0
2008-05-12 18:10:00,1.96085,1.96085,1.96045,1.96055,52500000.0
2008-05-12 18:11:00,1.9605,1.9607,1.9605,1.9607,26200000.0
2008-05-12 18:12:00,1.96065,1.9607,1.9605,1.96065,49500000.0
2008-05-12 18:13:00,1.96065,1.9607,1.96065,1.9607,34800000.0
2008-05-12 18:14:00,1.96075,1.9609,1.9607,1.96085,134500000.0
2008-05-12 18:15:00,1.96085,1.96105,1.96075,1.961,86700000.0
2008-05-12 18:16:00,1.961,1.9615,1.9608,1.9611,102500000.0
2008-05-12 18:17:00,1.96105,1.96135,1.961,1.961,67700000.0
2008-05-12 18:18:00,1.961,1.961,1.96095,1.96095,11000000.0
2008-05-12 18:19:00,1.9609,1.9612,1.9609,1.9611,30700000.0
2008-05-12 18:20:00,1.96105,1.96125,1.961,1.961,17200000.0
2008-05-12 18:21:00,1.961,1.9612,1.96095,1.9612,23100000.0
2008-05-12 18:22:00,1.96115,1.96145,1.9611,1.9613,69800000.0
2008-05-12 18:23:00,1.96135,1.96135,1.96115,1.96115,42900000.0
2008-05-12 18:24:00,1.96115,1.96115,1.9607,1.9608,92500000.0
2008-05-12 18:25:00,1.9608,1.96095,1.9604,1.9604,49000000.0
2008-05-12 18:26:00,1.9604,1.9604,1.9601,1.9601,82000000.0
2008-05-12 18:27:00,1.9601,1.9604,1.96005,1.9604,51100000.0
2008-05-12 18:28:00,1.9604,1.9605,1.9603,1.96045,58700000.0
2008-05-12 18:29:00,1.96045,1.96075,1.9604,1.96055,22500000.0
2008-05-12 18:30:00,1.9605,1.9606,1.96045,1.9606,18000000.0
2008-05-12 18:31:00,1.96065,1.96065,1.9606,1.96065,5800000.0
2008-05-12 18:32:00,1.96065,1.9609,1.96065,1.96085,25500000.0
2008-05-12 18:33:00,1.96085,1.9609,1.96055,1.96055,13100000.0
2008-05-12 18:34:00,1.9605,1.96055,1.9604,1.9604,9600000.0
2008-05-12 18:35:00,1.9603,1.9604,1.96025,1.96025,13700000.0
2008-05-12 18:36:00,1.9603,1.9604,1.9603,1.9604,35400000.0
2008-05-12 18:37:00,1.96035,1.96035,1.9602,1.9602,10500000.0
2008-05-12 18:38:00,1.96025,1.96025,1.9601,1.96015,2900000.0
2008-05-12 18:39:00,1.96015,1.96015,1.9601,1.96015,1600000.0
2008-05-12 18:40:00,1.96015,1.9602,1.9601,1.96015,5200000.0
2008-05-12 18:41:00,1.96015,1.9602,1.9599,1.95995,25500000.0
2008-05-12 18:42:00,1.9599,1.9599,1.9585,1.9586,154900000.0
2008-05-12 18:43:00,1.95855,1.9586,1.9585,1.95855,9000000.0
2008-05-12 18:44:00,1.9585,1.9585,1.9581,1.95835,93700000.0
2008-05-12 18:45:00,1.9583,1.9589,1.9582,1.9589,56200000.0
2008-05-12 18:46:00,1.9589,1.9591,1.9589,1.959,40300000.0
2008-05-12 18:47:00,1.95905,1.9592,1.9588,1.9589,81500000.0
2008-05-12 18:48:00,1.9589,1.9591,1.9588,1.95905,45700000.0
2008-05-12 18:49:00,1.9591,1.9601,1.9591,1.9599,60000000.0
2008-05-12 18:50:00,1.9599,1.9602,1.9598,1.9602,42700000.0
2008-05-12 18:51:00,1.9602,1.96075,1.9598,1.9602,78000000.0
2008-05-12 18:52:00,1.9602,1.9605,1.96015,1.9605,24300000.0
2008-05-12 18:53:00,1.96055,1.96065,1.96035,1.9605,30500000.0
2008-05-12 18:54:00,1.96045,1.9606,1.9604,1.96055,14400000.0
2008-05-12 18:55:00,1.96045,1.96055,1.9604,1.96045,5900000.0
2008-05-12 18:56:00,1.96055,1.96125,1.9604,1.9612,24500000.0
2008-05-12 18:57:00,1.96115,1.96135,1.961,1.96125,48400000.0
2008-05-12 18:58:00,1.96125,1.96125,1.9608,1.96085,47500000.0
2008-05-12 18:59:00,1.96085,1.96095,1.96065,1.96075,32300000.0
2008-05-12 19:00:00,1.9608,1.9609,1.9602,1.96035,52900000.0
2008-05-12 19:01:00,1.96035,1.96035,1.9597,1.95975,81700000.0
2008-05-12 19:02:00,1.9598,1.9599,1.95945,1.95955,58300000.0
2008-05-12 19:03:00,1.95955,1.95955,1.9595,1.9595,6900000.0
2008-05-12 19:04:00,1.9595,1.9596,1.9595,1.95955,11100000.0
2008-05-12 19:05:00,1.9596,1.9596,1.9588,1.9589,60200000.0
2008-05-12 19:06:00,1.95895,1.95925,1.95895,1.959,21500000.0
2008-05-12 19:07:00,1.959,1.959,1.9589,1.959,7800000.0
2008-05-12 19:08:00,1.959,1.95995,1.959,1.9599,57000000.0
2008-05-12 19:09:00,1.95995,1.95995,1.9595,1.95955,19800000.0
2008-05-12 19:10:00,1.95955,1.9601,1.9593,1.9599,34000000.0
2008-05-12 19:11:00,1.95985,1.9599,1.9593,1.95945,106900000.0
2008-05-12 19:12:00,1.95945,1.9595,1.9582,1.9583,160800000.0
2008-05-12 19:13:00,1.9583,1.9585,1.9582,1.9584,67800000.0
2008-05-12 19:14:00,1.95835,1.95885,1.9582,1.9588,28200000.0
2008-05-12 19:15:00,1.9588,1.9595,1.9588,1.95935,99800000.0
2008-05-12 19:16:00,1.9594,1.9598,1.9594,1.9598,62200000.0
2008-05-12 19:17:00,1.9598,1.9599,1.95925,1.9593,77400000.0
2008-05-12 19:18:00,1.95925,1.95945,1.95925,1.9593,14400000.0
2008-05-12 19:19:00,1.95935,1.9594,1.9592,1.9593,8000000.0
2008-05-12 19:20:00,1.9593,1.9593,1.95845,1.95845,75900000.0
2008-05-12 19:21:00,1.9586,1.9586,1.9585,1.95855,12300000.0
2008-05-12 19:22:00,1.95855,1.95875,1.95855,1.95865,33300000.0
2008-05-12 19:23:00,1.95865,1.95865,1.9575,1.9575,127600000.0
2008-05-12 19:24:00,1.9575,1.9576,1.95725,1.95745,33300000.0
2008-05-12 19:25:00,1.9574,1.95755,1.95645,1.9568,90200000.0
2008-05-12 19:26:00,1.9567,1.9567,1.9557,1.9558,140500000.0
2008-05-12 19:27:00,1.9558,1.9563,1.9558,1.9563,14700000.0
2008-05-12 19:28:00,1.9563,1.9566,1.95565,1.9566,97500000.0
2008-05-12 19:29:00,1.9566,1.9574,1.9565,1.9574,57400000.0
2008-05-12 19:30:00,1.9574,1.95755,1.9566,1.9566,61000000.0
2008-05-12 19:31:00,1.9566,1.9568,1.95655,1.95665,19200000.0
2008-05-12 19:32:00,1.9566,1.9568,1.95645,1.95665,29200000.0
2008-05-12 19:33:00,1.9567,1.9567,1.95655,1.9566,21000000.0
2008-05-12 19:34:00,1.9566,1.9573,1.9566,1.9571,25500000.0
2008-05-12 19:35:00,1.9571,1.95715,1.9571,1.9571,1000000.0
2008-05-12 19:36:00,1.95705,1.9573,1.95705,1.9573,11300000.0
2008-05-12 19:37:00,1.9573,1.9579,1.9573,1.9579,36700000.0
2008-05-12 19:38:00,1.9579,1.9579,1.95765,1.95765,11900000.0
2008-05-12 19:39:00,1.9576,1.9576,1.95715,1.95715,39400000.0
2008-05-12 19:40:00,1.95725,1.95725,1.9567,1.9567,44500000.0
2008-05-12 19:41:00,1.9567,1.95685,1.9567,1.9568,32100000.0
2008-05-12 19:42:00,1.95675,1.9569,1.95675,1.9569,22700000.0
2008-05-12 19:43:00,1.9569,1.9573,1.9569,1.95715,33900000.0
2008-05-12 19:44:00,1.95715,1.95725,1.95705,1.9571,20400000.0
2008-05-12 19:45:00,1.9571,1.9572,1.95705,1.9571,3300000.0
2008-05-12 19:46:00,1.95715,1.95715,1.957,1.957,2100000.0
2008-05-12 19:47:00,1.95705,1.9571,1.95695,1.9571,2300000.0
2008-05-12 19:48:00,1.9571,1.95715,1.95675,1.95675,19200000.0
2008-05-12 19:49:00,1.95675,1.9568,1.9567,1.95675,17500000.0
2008-05-12 19:50:00,1.9568,1.9568,1.95655,1.95655,28200000.0
2008-05-12 19:51:00,1.95655,1.95665,1.95655,1.9566,30100000.0
2008-05-12 19:52:00,1.9566,1.95665,1.9565,1.9566,68800000.0
2008-05-12 19:53:00,1.9566,1.9566,1.95655,1.9566,20400000.0
2008-05-12 19:54:00,1.9566,1.95665,1.9566,1.95665,16600000.0
2008-05-12 19:55:00,1.95665,1.9572,1.95665,1.9572,47300000.0
2008-05-12 19:56:00,1.9572,1.95735,1.9572,1.9573,16800000.0
2008-05-12 19:57:00,1.9573,1.95735,1.9572,1.9572,26300000.0
2008-05-12 19:58:00,1.9572,1.9572,1.9569,1.9572,63500000.0
2008-05-12 19:59:00,1.9572,1.9573,1.95715,1.9573,38900000.0
2008-05-12 20:00:00,1.9573,1.9574,1.9573,1.9574,32400000.0
2008-05-12 20:01:00,1.9574,1.9574,1.9573,1.95735,11500000.0
2008-05-12 20:02:00,1.9574,1.9576,1.9574,1.9575,22800000.0
2008-05-12 20:03:00,1.9575,1.9575,1.95735,1.95735,49600000.0
2008-05-12 20:04:00,1.95735,1.95745,1.9571,1.9573,33300000.0
2008-05-12 20:05:00,1.9573,1.9573,1.9572,1.9572,17800000.0
2008-05-12 20:06:00,1.9572,1.9572,1.9572,1.9572,7000000.0
2008-05-12 20:07:00,1.9572,1.9572,1.9572,1.9572,3200000.0
2008-05-12 20:08:00,1.9572,1.9573,1.9571,1.9572,32200000.0
2008-05-12 20:09:00,1.9572,1.9572,1.9572,1.9572,15000000.0
2008-05-12 20:10:00,1.9572,1.95725,1.9572,1.9572,15000000.0
2008-05-12 20:11:00,1.9572,1.9572,1.95715,1.95715,8500000.0
2008-05-12 20:12:00,1.95715,1.95725,1.9571,1.9572,24400000.0
2008-05-12 20:13:00,1.9572,1.9576,1.9572,1.95755,9600000.0
2008-05-12 20:14:00,1.95755,1.95775,1.9575,1.95755,21300000.0
2008-05-12 20:15:00,1.9576,1.9576,1.95755,1.95755,800000.0
2008-05-12 20:16:00,1.95755,1.9576,1.9575,1.9575,13000000.0
2008-05-12 20:17:00,1.9575,1.95765,1.9573,1.9575,73600000.0
2008-05-12 20:18:00,1.95755,1.95765,1.9575,1.95765,35500000.0
2008-05-12 20:19:00,1.95775,1.9578,1.95775,1.9578,7000000.0
2008-05-12 20:20:00,1.9578,1.9578,1.9578,1.9578,900000.0
2008-05-12 20:21:00,1.9578,1.9578,1.9578,1.9578,500000.0
2008-05-12 20:22:00,1.9578,1.95785,1.9578,1.9578,2300000.0
2008-05-12 20:23:00,1.95785,1.95785,1.95765,1.9577,23200000.0
2008-05-12 20:24:00,1.95765,1.95765,1.9576,1.9576,11900000.0
2008-05-12 20:25:00,1.9576,1.95765,1.9575,1.9575,38500000.0
2008-05-12 20:26:00,1.95745,1.95745,1.95715,1.95715,59000000.0
2008-05-12 20:27:00,1.9573,1.9576,1.9572,1.9572,17800000.0
2008-05-12 20:28:00,1.95715,1.9573,1.95705,1.95715,98500000.0
2008-05-12 20:29:00,1.95715,1.9574,1.9571,1.9573,92600000.0
2008-05-12 20:30:00,1.95735,1.9574,1.9573,1.9574,98100000.0
2008-05-12 20:31:00,1.9574,1.9575,1.9573,1.9575,23800000.0
2008-05-12 20:32:00,1.9575,1.9576,1.9575,1.9575,143500000.0
2008-05-12 20:33:00,1.9575,1.9575,1.9574,1.9574,76300000.0
2008-05-12 20:34:00,1.9574,1.95765,1.9574,1.95765,190900000.0
2008-05-12 20:35:00,1.95765,1.9577,1.9574,1.9574,216000000.0
2008-05-12 20:36:00,1.9574,1.95755,1.9574,1.9574,104800000.0
2008-05-12 20:37:00,1.95745,1.95745,1.9574,1.95745,4600000.0
2008-05-12 20:38:00,1.9575,1.9575,1.95745,1.95745,77700000.0
2008-05-12 20:39:00,1.9574,1.9575,1.95735,1.95735,80600000.0
2008-05-12 20:40:00,1.95735,1.9574,1.95735,1.95735,2000000.0
2008-05-12 20:41:00,1.95735,1.95735,1.9572,1.9572,233100000.0
2008-05-12 20:42:00,1.9572,1.9572,1.9567,1.9567,327800000.0
2008-05-12 20:43:00,1.9567,1.9569,1.95655,1.9569,118600000.0
2008-05-12 20:44:00,1.9569,1.957,1.95685,1.957,106000000.0
2008-05-12 20:45:00,1.957,1.95705,1.957,1.957,26100000.0
2008-05-12 20:46:00,1.957,1.95705,1.957,1.957,28800000.0
2008-05-12 20:47:00,1.957,1.957,1.9568,1.9568,87500000.0
2008-05-12 20:48:00,1.9568,1.9568,1.95675,1.9568,178800000.0
2008-05-12 20:49:00,1.9568,1.9572,1.9568,1.95715,199900000.0
2008-05-12 20:50:00,1.9571,1.95715,1.9569,1.95695,90500000.0
2008-05-12 20:51:00,1.9569,1.95695,1.95675,1.9568,181200000.0
2008-05-12 20:52:00,1.9568,1.9568,1.9567,1.9567,146000000.0
2008-05-12 20:53:00,1.9567,1.95675,1.95655,1.9567,208700000.0
2008-05-12 20:54:00,1.9567,1.9567,1.9566,1.95665,52600000.0
2008-05-12 20:55:00,1.9567,1.9567,1.9566,1.9567,32000000.0
2008-05-12 20:56:00,1.95665,1.95675,1.9565,1.95655,128810000.0
2008-05-12 20:57:00,1.95655,1.95675,1.95655,1.9566,33770000.0
2008-05-12 20:58:00,1.9566,1.9567,1.95655,1.95655,100870000.0
2008-05-12 20:59:00,1.9566,1.9566,1.95645,1.9565,122600000.0
2008-05-12 21:00:00,1.9565,1.95685,1.95645,1.9567,162600000.0
2008-05-12 21:01:00,1.9567,1.9569,1.95665,1.9569,51600000.0
2008-05-12 21:02:00,1.9569,1.9569,1.9567,1.9568,66400000.0
2008-05-12 21:03:00,1.9568,1.95685,1.9568,1.95685,59900000.0
2008-05-12 21:04:00,1.95685,1.9572,1.95685,1.9572,99900000.0
2008-05-12 21:05:00,1.9572,1.9572,1.9572,1.9572,44100000.0
2008-05-12 21:06:00,1.9572,1.9574,1.9572,1.9574,136100000.0
2008-05-12 21:07:00,1.9574,1.9574,1.9573,1.9573,127800000.0
2008-05-12 21:08:00,1.9573,1.95735,1.9573,1.9573,54100000.0
2008-05-12 21:09:00,1.9573,1.9574,1.9573,1.9573,83900000.0
2008-05-12 21:10:00,1.9573,1.9573,1.9572,1.95725,35500000.0
2008-05-12 21:11:00,1.95725,1.95735,1.957,1.957,26100000.0
2008-05-12 21:12:00,1.957,1.9571,1.95685,1.95695,368300000.0
2008-05-12 21:13:00,1.9569,1.9573,1.95685,1.95715,352700000.0
2008-05-12 21:14:00,1.95725,1.9573,1.95715,1.9573,306300000.0
2008-05-12 21:15:00,1.9573,1.9573,1.9571,1.9572,161700000.0
2008-05-12 21:16:00,1.9572,1.95725,1.9572,1.9572,36300000.0
2008-05-12 21:17:00,1.9572,1.95725,1.957,1.95725,42500000.0
2008-05-12 21:18:00,1.95725,1.95745,1.95725,1.95745,35500000.0
2008-05-12 21:19:00,1.95745,1.95745,1.95735,1.9574,24500000.0
2008-05-12 21:20:00,1.9574,1.9576,1.9574,1.9576,126400000.0
2008-05-12 21:21:00,1.9576,1.95765,1.95715,1.95715,102600000.0
2008-05-12 21:22:00,1.95715,1.95715,1.9569,1.95695,59300000.0
2008-05-12 21:23:00,1.95695,1.95755,1.9569,1.9572,84300000.0
2008-05-12 21:24:00,1.9572,1.9572,1.95675,1.95675,54900000.0
2008-05-12 21:25:00,1.95675,1.95675,1.95665,1.9567,35100000.0
2008-05-12 21:26:00,1.9567,1.95735,1.9567,1.9573,89200000.0
2008-05-12 21:27:00,1.9573,1.95755,1.9572,1.95735,47700000.0
2008-05-12 21:28:00,1.9573,1.95745,1.95725,1.9573,77400000.0
2008-05-12 21:29:00,1.9573,1.9573,1.95705,1.95715,46400000.0
2008-05-12 21:30:00,1.95715,1.95715,1.957,1.9571,46800000.0
2008-05-12 21:31:00,1.95705,1.9572,1.95705,1.95705,17100000.0
2008-05-12 21:32:00,1.9571,1.9573,1.95705,1.95725,25700000.0
2008-05-12 21:33:00,1.95725,1.95725,1.95715,1.95715,9900000.0
2008-05-12 21:34:00,1.95715,1.95715,1.9566,1.9566,132300000.0
2008-05-12 21:35:00,1.9566,1.9566,1.95655,1.9566,34800000.0
2008-05-12 21:36:00,1.9566,1.9568,1.9566,1.9567,81100000.0
2008-05-12 21:37:00,1.9567,1.9568,1.9567,1.95675,41900000.0
2008-05-12 21:38:00,1.95675,1.9568,1.95675,1.95675,30700000.0
2008-05-12 21:39:00,1.9568,1.9572,1.9568,1.9571,170100000.0
2008-05-12 21:40:00,1.9571,1.9573,1.95705,1.95715,36100000.0
2008-05-12 21:41:00,1.95715,1.9573,1.9571,1.95725,32300000.0
2008-05-12 21:42:00,1.95725,1.95725,1.95725,1.95725,600000.0
2008-05-12 21:43:00,1.95725,1.95725,1.9572,1.9572,27000000.0
2008-05-12 21:44:00,1.9572,1.95735,1.9572,1.95725,19900000.0
2008-05-12 21:45:00,1.95725,1.95725,1.9571,1.95725,57100000.0
2008-05-12 21:46:00,1.95725,1.95735,1.95725,1.95725,9500000.0
2008-05-12 21:47:00,1.95725,1.9573,1.95715,1.9573,35800000.0
2008-05-12 21:48:00,1.9573,1.9573,1.9572,1.9572,142500000.0
2008-05-12 21:49:00,1.9572,1.9572,1.9572,1.9572,46700000.0
2008-05-12 21:50:00,1.9572,1.95745,1.9572,1.95745,126500000.0
2008-05-12 21:51:00,1.95755,1.95755,1.95715,1.9574,147000000.0
2008-05-12 21:52:00,1.9574,1.9574,1.9568,1.9571,129100000.0
2008-05-12 21:53:00,1.95715,1.9572,1.95705,1.95705,9100000.0
2008-05-12 21:54:00,1.957,1.95715,1.95695,1.957,66000000.0
2008-05-12 21:55:00,1.957,1.95705,1.95695,1.957,146600000.0
2008-05-12 21:56:00,1.95705,1.95715,1.957,1.957,149200000.0
2008-05-12 21:57:00,1.95705,1.95705,1.95685,1.957,133000000.0
2008-05-12 21:58:00,1.95695,1.957,1.95685,1.95685,39500000.0
2008-05-12 21:59:00,1.95685,1.95685,1.95685,1.95685,3800000.0
2008-05-12 22:00:00,1.95685,1.95685,1.9568,1.9568,45500000.0
2008-05-12 22:01:00,1.9568,1.9569,1.9568,1.9568,79400000.0
2008-05-12 22:02:00,1.9568,1.95685,1.9568,1.95685,13300000.0
2008-05-12 22:03:00,1.95685,1.9569,1.95685,1.9569,3800000.0
2008-05-12 22:04:00,1.9569,1.9569,1.9568,1.9568,78300000.0
2008-05-12 22:05:00,1.957,1.9571,1.9569,1.957,29700000.0
2008-05-12 22:06:00,1.9571,1.95715,1.9571,1.95715,38300000.0
2008-05-12 22:07:00,1.95715,1.95715,1.95715,1.95715,300000.0
2008-05-12 22:08:00,1.95715,1.95715,1.95715,1.95715,500000.0
2008-05-12 22:09:00,1.95715,1.95715,1.9571,1.9571,34500000.0
2008-05-12 22:10:00,1.95705,1.9573,1.957,1.9573,46500000.0
2008-05-12 22:11:00,1.95735,1.95745,1.95705,1.9572,104800000.0
2008-05-12 22:12:00,1.95715,1.9574,1.957,1.9572,96800000.0
2008-05-12 22:13:00,1.95715,1.9572,1.95715,1.9572,800000.0
2008-05-12 22:14:00,1.9572,1.9572,1.957,1.957,135800000.0
2008-05-12 22:15:00,1.957,1.957,1.9569,1.9569,3900000.0
2008-05-12 22:16:00,1.9569,1.9569,1.9569,1.9569,12100000.0
2008-05-12 22:17:00,1.9569,1.95735,1.9569,1.95715,32400000.0
2008-05-12 22:18:00,1.9573,1.95745,1.9569,1.957,84073000.0
2008-05-12 22:19:00,1.95695,1.95755,1.95695,1.9574,29700000.0
2008-05-12 22:20:00,1.9575,1.95795,1.9574,1.9578,80700000.0
2008-05-12 22:21:00,1.9578,1.9578,1.9578,1.9578,200000.0
2008-05-12 22:22:00,1.9578,1.9578,1.9577,1.9577,23300000.0
2008-05-12 22:23:00,1.9577,1.9577,1.9575,1.95765,37700000.0
2008-05-12 22:24:00,1.95765,1.95765,1.9576,1.9576,20300000.0
2008-05-12 22:25:00,1.9576,1.95765,1.9576,1.95765,39500000.0
2008-05-12 22:26:00,1.95765,1.95765,1.9576,1.9576,25700000.0
2008-05-12 22:27:00,1.9576,1.9576,1.95755,1.95755,2100000.0
2008-05-12 22:28:00,1.95755,1.95755,1.9575,1.9575,41000000.0
2008-05-12 22:29:00,1.9575,1.9576,1.9575,1.95755,10400000.0
2008-05-12 22:30:00,1.9575,1.9575,1.95745,1.9575,103400000.0
2008-05-12 22:31:00,1.9575,1.9576,1.9575,1.9576,8000000.0
2008-05-12 22:32:00,1.9576,1.9576,1.95755,1.9576,12400000.0
2008-05-12 22:33:00,1.9576,1.9576,1.9575,1.9575,6200000.0
2008-05-12 22:34:00,1.9575,1.9575,1.9573,1.95745,32500000.0
2008-05-12 22:35:00,1.95745,1.9575,1.95745,1.9575,26400000.0
2008-05-12 22:36:00,1.9575,1.9575,1.9575,1.9575,19900000.0
2008-05-12 22:37:00,1.95755,1.95775,1.95755,1.9577,123600000.0
2008-05-12 22:38:00,1.9577,1.9577,1.9577,1.9577,27400000.0
2008-05-12 22:39:00,1.9577,1.9577,1.9577,1.9577,59400000.0
2008-05-12 22:40:00,1.9577,1.9577,1.9577,1.9577,23200000.0
2008-05-12 22:41:00,1.9577,1.9577,1.9577,1.9577,17600000.0
2008-05-12 22:42:00,1.9577,1.9577,1.9577,1.9577,200000.0
2008-05-12 22:43:00,1.95775,1.9578,1.95775,1.9578,75000000.0
2008-05-12 22:44:00,1.9578,1.9578,1.9578,1.9578,27200000.0
2008-05-12 22:45:00,1.9578,1.95785,1.9578,1.9578,14100000.0
2008-05-12 22:46:00,1.9578,1.9579,1.9578,1.9579,45000000.0
2008-05-12 22:47:00,1.9579,1.9579,1.95775,1.9578,97700000.0
2008-05-12 22:48:00,1.95785,1.9579,1.9578,1.9579,49200000.0
2008-05-12 22:49:00,1.9579,1.9579,1.95785,1.9579,23200000.0
2008-05-12 22:50:00,1.9579,1.9583,1.9579,1.9583,25900000.0
2008-05-12 22:51:00,1.9583,1.959,1.95825,1.9586,144400000.0
2008-05-12 22:52:00,1.9586,1.9586,1.9586,1.9586,6600000.0
2008-05-12 22:53:00,1.9586,1.95875,1.9583,1.95835,62400000.0
2008-05-12 22:54:00,1.95835,1.95865,1.95835,1.9584,33200000.0
2008-05-12 22:55:00,1.9584,1.9584,1.95825,1.95825,29700000.0
2008-05-12 22:56:00,1.95825,1.95825,1.95765,1.95765,218699999.0
2008-05-12 22:57:00,1.9576,1.9576,1.9574,1.95745,203799997.0
2008-05-12 22:58:00,1.9574,1.9579,1.9574,1.95785,235800000.0
2008-05-12 22:59:00,1.95785,1.958,1.95785,1.95795,54400000.0
2008-05-12 23:00:00,1.95795,1.95795,1.9568,1.9568,14200000.0
2008-05-12 23:01:00,1.957,1.9577,1.9569,1.9577,10000000.0
2008-05-12 23:02:00,1.9572,1.9575,1.9572,1.9575,20000000.0
2008-05-12 23:03:00,1.9575,1.9575,1.9575,1.9575,84400000.0
2008-05-12 23:04:00,1.9575,1.95785,1.9575,1.95785,36000000.0
2008-05-12 23:05:00,1.95785,1.95785,1.9574,1.9574,15600000.0
2008-05-12 23:06:00,1.9574,1.9574,1.9574,1.9574,3600000.0
2008-05-12 23:07:00,1.9574,1.9574,1.95735,1.95735,2400000.0
2008-05-12 23:08:00,1.95735,1.9574,1.9573,1.9574,1800000.0
2008-05-12 23:09:00,1.9575,1.9575,1.9575,1.9575,8200000.0
2008-05-12 23:10:00,1.9575,1.9575,1.9575,1.9575,6400000.0
2008-05-12 23:11:00,1.95733,1.95744,1.95731,1.95741,11600000.0
2008-05-12 23:12:00,1.9575,1.9577,1.9575,1.9577,14200000.0
2008-05-12 23:13:00,1.9577,1.9577,1.9577,1.9577,5600000.0
2008-05-12 23:14:00,1.9577,1.9577,1.9573,1.9573,6500000.0
2008-05-12 23:15:00,1.9573,1.9573,1.9572,1.9572,15800000.0
2008-05-12 23:16:00,1.9572,1.9574,1.9572,1.9573,29400000.0
2008-05-12 23:17:00,1.95745,1.95745,1.9573,1.9573,59300000.0
2008-05-12 23:18:00,1.9573,1.9573,1.9573,1.9573,600000.0
2008-05-12 23:19:00,1.9573,1.95735,1.9573,1.95735,4800000.0
2008-05-12 23:20:00,1.95735,1.9574,1.9573,1.9573,24400000.0
2008-05-12 23:21:00,1.95735,1.95735,1.95735,1.95735,600000.0
2008-05-12 23:22:00,1.9572,1.95732,1.9571,1.95727,177449998.0
2008-05-12 23:23:00,1.95727,1.95727,1.95722,1.95722,15200000.0
2008-05-12 23:24:00,1.95755,1.95755,1.95735,1.95735,5000000.0
2008-05-12 23:25:00,1.95735,1.95755,1.95735,1.95735,3300000.0
2008-05-12 23:26:00,1.9573,1.9575,1.9573,1.9575,13900000.0
2008-05-12 23:27:00,1.9575,1.9575,1.95735,1.95735,7400000.0
2008-05-12 23:28:00,1.9574,1.95745,1.9574,1.95745,3800000.0
2008-05-12 23:29:00,1.95745,1.95755,1.95745,1.95755,3000000.0
2008-05-12 23:30:00,1.95755,1.95755,1.95755,1.95755,600000.0
2008-05-12 23:31:00,1.95732,1.95732,1.95716,1.95718,128400000.0
2008-05-12 23:32:00,1.95755,1.95755,1.95745,1.95745,1800000.0
2008-05-12 23:33:00,1.95745,1.95745,1.95745,1.95745,1200000.0
2008-05-12 23:34:00,1.95745,1.95755,1.95745,1.95755,1200000.0
2008-05-12 23:35:00,1.9575,1.95755,1.95735,1.9574,15200000.0
2008-05-12 23:36:00,1.9574,1.9574,1.9574,1.9574,15600000.0
2008-05-12 23:37:00,1.9574,1.9574,1.95725,1.9573,48300000.0
2008-05-12 23:38:00,1.9573,1.9573,1.9573,1.9573,2900000.0
2008-05-12 23:39:00,1.9571,1.9571,1.9571,1.9571,2900000.0
2008-05-12 23:40:00,1.9571,1.9571,1.9571,1.9571,8100000.0
2008-05-12 23:41:00,1.9571,1.9571,1.95675,1.95675,33900000.0
2008-05-12 23:42:00,1.95675,1.95675,1.95655,1.95655,3600000.0
2008-05-12 23:43:00,1.95655,1.95655,1.9565,1.9565,9200000.0
2008-05-12 23:44:00,1.9565,1.9565,1.9565,1.9565,600000.0
2008-05-12 23:45:00,1.9565,1.95655,1.9565,1.95655,1900000.0
2008-05-12 23:46:00,1.95632,1.95651,1.95632,1.95642,27750000.0
2008-05-12 23:47:00,1.9566,1.9567,1.95655,1.95655,3200000.0
2008-05-12 23:48:00,1.95655,1.9567,1.95655,1.9567,5200000.0
2008-05-12 23:49:00,1.95665,1.9567,1.95665,1.95665,1800000.0
2008-05-12 23:50:00,1.95665,1.95665,1.95665,1.95665,2400000.0
2008-05-12 23:51:00,1.95665,1.95665,1.95665,1.95665,2400000.0
2008-05-12 23:52:00,1.9566,1.95668,1.9565,1.95668,80200000.0
2008-05-12 23:53:00,1.95668,1.95668,1.95643,1.9566,175500000.0
2008-05-12 23:54:00,1.95659,1.95659,1.95649,1.95653,81400000.0
2008-05-12 23:55:00,1.95655,1.9566,1.9565,1.9566,82000000.0
2008-05-12 23:56:00,1.95665,1.95665,1.9566,1.9566,25200000.0
2008-05-12 23:57:00,1.9566,1.9566,1.9566,1.9566,8600000.0
2008-05-12 23:58:00,1.9566,1.9566,1.9566,1.9566,9000000.0
2008-05-12 23:59:00,1.9566,1.9568,1.9566,1.9568,146400000.0
2008-05-13 00:00:00,1.9568,1.9568,1.9566,1.9566,125500000.0
2008-05-13 00:01:00,1.9566,1.9566,1.9566,1.9566,9400000.0
2008-05-13 00:02:00,1.9566,1.9566,1.9566,1.9566,14600000.0
2008-05-13 00:03:00,1.9566,1.9566,1.9566,1.9566,15600000.0
2008-05-13 00:04:00,1.9566,1.9566,1.9566,1.9566,46400000.0
2008-05-13 00:05:00,1.9566,1.9566,1.9566,1.9566,44400000.0
2008-05-13 00:06:00,1.9566,1.9568,1.9566,1.9566,25100000.0
2008-05-13 00:07:00,1.9566,1.9566,1.9566,1.9566,31200000.0
2008-05-13 00:08:00,1.9566,1.9566,1.9566,1.9566,12000000.0
2008-05-13 00:09:00,1.9566,1.9566,1.9566,1.9566,118000000.0
2008-05-13 00:10:00,1.9566,1.9567,1.9566,1.9567,122300000.0
2008-05-13 00:11:00,1.9566,1.9566,1.9566,1.9566,16600000.0
2008-05-13 00:12:00,1.9566,1.9566,1.9566,1.9566,72800000.0
2008-05-13 00:13:00,1.95632,1.95656,1.95632,1.95656,83649999.0
2008-05-13 00:14:00,1.9566,1.9569,1.9566,1.95675,169400000.0
2008-05-13 00:15:00,1.9568,1.957,1.95675,1.957,477699999.0
2008-05-13 00:16:00,1.957,1.9572,1.9569,1.957,172100000.0
2008-05-13 00:17:00,1.9569,1.9569,1.9569,1.9569,121600000.0
2008-05-13 00:18:00,1.9569,1.9569,1.9569,1.9569,55100000.0
2008-05-13 00:19:00,1.9569,1.9569,1.9569,1.9569,44400000.0
2008-05-13 00:20:00,1.9569,1.9572,1.9569,1.9572,16300000.0
2008-05-13 00:21:00,1.9572,1.9572,1.9572,1.9572,7600000.0
2008-05-13 00:22:00,1.9572,1.9572,1.9572,1.9572,13800000.0
2008-05-13 00:23:00,1.9572,1.9572,1.9572,1.9572,9500000.0
2008-05-13 00:24:00,1.9572,1.9572,1.957,1.9572,52000000.0
2008-05-13 00:25:00,1.9572,1.9572,1.9572,1.9572,36200000.0
2008-05-13 00:26:00,1.9572,1.9574,1.9572,1.9572,71700000.0
2008-05-13 00:27:00,1.9572,1.95725,1.9572,1.95725,30800000.0
2008-05-13 00:28:00,1.9572,1.95725,1.9572,1.9572,18000000.0
2008-05-13 00:29:00,1.9572,1.95725,1.9572,1.95725,15200000.0
2008-05-13 00:30:00,1.9572,1.9572,1.95705,1.95705,16600000.0
2008-05-13 00:31:00,1.95705,1.95705,1.957,1.95705,19500000.0
2008-05-13 00:32:00,1.95705,1.9571,1.95705,1.9571,11400000.0
2008-05-13 00:33:00,1.9571,1.9571,1.9571,1.9571,1500000.0
2008-05-13 00:34:00,1.9571,1.95715,1.95705,1.95715,8600000.0
2008-05-13 00:35:00,1.95715,1.95715,1.957,1.95705,46100000.0
2008-05-13 00:36:00,1.95705,1.95705,1.95665,1.95665,206500000.0
2008-05-13 00:37:00,1.9566,1.9567,1.9566,1.9567,50300000.0
2008-05-13 00:38:00,1.95667,1.95671,1.95646,1.95652,149499998.0
2008-05-13 00:39:00,1.95654,1.95661,1.95648,1.95654,100599996.0
2008-05-13 00:40:00,1.9569,1.95695,1.9567,1.95695,28200000.0
2008-05-13 00:41:00,1.95695,1.9571,1.95695,1.957,57900000.0
2008-05-13 00:42:00,1.957,1.957,1.957,1.957,14200000.0
2008-05-13 00:43:00,1.957,1.957,1.9568,1.9569,50200000.0
2008-05-13 00:44:00,1.9568,1.957,1.9568,1.957,34400000.0
2008-05-13 00:45:00,1.957,1.957,1.957,1.957,42100000.0
2008-05-13 00:46:00,1.957,1.957,1.957,1.957,4400000.0
2008-05-13 00:47:00,1.957,1.957,1.957,1.957,75200000.0
2008-05-13 00:48:00,1.957,1.957,1.957,1.957,34600000.0
2008-05-13 00:49:00,1.957,1.95705,1.957,1.957,23700000.0
2008-05-13 00:50:00,1.957,1.957,1.95665,1.95685,159100000.0
2008-05-13 00:51:00,1.95685,1.95685,1.9567,1.9567,150200000.0
2008-05-13 00:52:00,1.9567,1.9567,1.95655,1.95655,47400000.0
2008-05-13 00:53:00,1.95655,1.9566,1.95645,1.9566,21900000.0
2008-05-13 00:54:00,1.9566,1.9566,1.9562,1.9562,108600000.0
2008-05-13 00:55:00,1.9562,1.9563,1.9562,1.95625,118900001.0
2008-05-13 00:56:00,1.95625,1.9563,1.9562,1.9562,29600000.0
2008-05-13 00:57:00,1.9562,1.9562,1.9555,1.9555,131100000.0
2008-05-13 00:58:00,1.9555,1.9557,1.9552,1.9552,254000000.0
2008-05-13 00:59:00,1.9552,1.9555,1.9552,1.9555,23400000.0
2008-05-13 01:00:00,1.9555,1.9555,1.955,1.955,149200000.0
2008-05-13 01:01:00,1.955,1.955,1.9539,1.9543,829700001.0
2008-05-13 01:02:00,1.9543,1.9543,1.9527,1.953,633460000.0
2008-05-13 01:03:00,1.953,1.9533,1.9525,1.9526,301150000.0
2008-05-13 01:04:00,1.9527,1.95305,1.9526,1.95295,420800000.0
2008-05-13 01:05:00,1.95295,1.9537,1.95295,1.9537,276750000.0
2008-05-13 01:06:00,1.9537,1.9537,1.9535,1.9535,325900001.0
2008-05-13 01:07:00,1.9536,1.9536,1.95325,1.9533,276250000.0
2008-05-13 01:08:00,1.95335,1.95335,1.9529,1.953,90200000.0
2008-05-13 01:09:00,1.953,1.9533,1.953,1.95305,226900000.0
2008-05-13 01:10:00,1.95305,1.95335,1.95305,1.9532,42650000.0
2008-05-13 01:11:00,1.9532,1.9533,1.9532,1.9532,40000000.0
2008-05-13 01:12:00,1.9532,1.95335,1.9532,1.95325,82550000.0
2008-05-13 01:13:00,1.95325,1.9535,1.9532,1.9535,220000000.0
2008-05-13 01:14:00,1.9535,1.9537,1.9533,1.9533,201600000.0
2008-05-13 01:15:00,1.9533,1.9537,1.9533,1.9536,147550000.0
2008-05-13 01:16:00,1.9536,1.9536,1.9535,1.9535,119000000.0
2008-05-13 01:17:00,1.9535,1.95365,1.9535,1.95365,6000000.0
2008-05-13 01:18:00,1.9537,1.9537,1.9533,1.9535,174900000.0
2008-05-13 01:19:00,1.9535,1.95355,1.9535,1.9535,16000000.0
2008-05-13 01:20:00,1.9535,1.9535,1.9535,1.9535,80100000.0
2008-05-13 01:21:00,1.9535,1.9535,1.9533,1.9534,91500000.0
2008-05-13 01:22:00,1.9533,1.95335,1.95315,1.95335,35500000.0
2008-05-13 01:23:00,1.9533,1.9536,1.9532,1.9536,825499989.0
2008-05-13 01:24:00,1.9536,1.95375,1.9536,1.95375,142200001.0
2008-05-13 01:25:00,1.95375,1.95375,1.9536,1.9536,89000000.0
2008-05-13 01:26:00,1.9536,1.9536,1.95345,1.95345,56800000.0
2008-05-13 01:27:00,1.95345,1.9535,1.95345,1.9535,19400000.0
2008-05-13 01:28:00,1.9535,1.9535,1.9532,1.9533,160400000.0
2008-05-13 01:29:00,1.9533,1.9534,1.9533,1.9533,244700000.0
2008-05-13 01:30:00,1.9533,1.9533,1.9532,1.9532,105300000.0
2008-05-13 01:31:00,1.9533,1.9533,1.9528,1.9528,224950000.0
2008-05-13 01:32:00,1.9528,1.95285,1.9528,1.9528,85300000.0
2008-05-13 01:33:00,1.9528,1.95285,1.9527,1.95275,68000000.0
2008-05-13 01:34:00,1.95275,1.95275,1.95265,1.95265,175700000.0
2008-05-13 01:35:00,1.95265,1.95275,1.95265,1.95275,16400000.0
2008-05-13 01:36:00,1.95275,1.9529,1.9526,1.9527,57150000.0
2008-05-13 01:37:00,1.9527,1.9527,1.9526,1.9527,55300000.0
2008-05-13 01:38:00,1.9527,1.9527,1.9523,1.9523,129750000.0
2008-05-13 01:39:00,1.9523,1.9524,1.9523,1.9523,124200000.0
2008-05-13 01:40:00,1.9523,1.9523,1.95225,1.95225,70200000.0
2008-05-13 01:41:00,1.95225,1.9523,1.95225,1.9523,146900000.0
2008-05-13 01:42:00,1.9523,1.9525,1.9523,1.9525,488950000.0
2008-05-13 01:43:00,1.9525,1.95265,1.9523,1.95235,451800004.0
2008-05-13 01:44:00,1.9524,1.95265,1.9524,1.9526,257350001.0
2008-05-13 01:45:00,1.9526,1.9526,1.95235,1.9526,169250002.0
2008-05-13 01:46:00,1.9526,1.9526,1.9526,1.9526,2700000.0
2008-05-13 01:47:00,1.9527,1.9529,1.9526,1.9528,165300000.0
2008-05-13 01:48:00,1.9526,1.9528,1.9526,1.9527,44150000.0
2008-05-13 01:49:00,1.9527,1.9527,1.9526,1.9527,104800000.0
2008-05-13 01:50:00,1.9527,1.9529,1.9527,1.9527,4000000.0
2008-05-13 01:51:00,1.9527,1.9527,1.9523,1.9525,92200000.0
2008-05-13 01:52:00,1.9525,1.9525,1.9522,1.9522,222500000.0
2008-05-13 01:53:00,1.9523,1.9525,1.9523,1.9524,210550003.0
2008-05-13 01:54:00,1.9524,1.9524,1.9524,1.9524,196199998.0
2008-05-13 01:55:00,1.9525,1.9525,1.9525,1.9525,89200000.0
2008-05-13 01:56:00,1.9525,1.95255,1.9525,1.9525,203300000.0
2008-05-13 01:57:00,1.9525,1.9526,1.9525,1.95255,16000000.0
2008-05-13 01:58:00,1.9526,1.9535,1.95255,1.95335,330150000.0
2008-05-13 01:59:00,1.95335,1.95335,1.95295,1.9531,409400000.0
2008-05-13 02:00:00,1.9531,1.9531,1.9531,1.9531,127100000.0
2008-05-13 02:01:00,1.9531,1.9531,1.9531,1.9531,190900000.0
2008-05-13 02:02:00,1.9531,1.9532,1.9531,1.9531,39800000.0
2008-05-13 02:03:00,1.9531,1.9531,1.9531,1.9531,116700000.0
2008-05-13 02:04:00,1.9531,1.9531,1.95295,1.95295,50250000.0
2008-05-13 02:05:00,1.95305,1.95305,1.95295,1.953,48550000.0
2008-05-13 02:06:00,1.953,1.95305,1.9529,1.95305,81250000.0
2008-05-13 02:07:00,1.953,1.953,1.95295,1.95295,19650000.0
2008-05-13 02:08:00,1.95295,1.953,1.9529,1.953,121800000.0
2008-05-13 02:09:00,1.953,1.95335,1.953,1.9532,98599999.0
2008-05-13 02:10:00,1.9532,1.95345,1.9531,1.95345,208800000.0
2008-05-13 02:11:00,1.95335,1.95345,1.95335,1.9534,145850000.0
2008-05-13 02:12:00,1.9534,1.9537,1.9533,1.9536,190550000.0
2008-05-13 02:13:00,1.9536,1.9536,1.9533,1.95335,105250002.0
2008-05-13 02:14:00,1.9535,1.9535,1.9535,1.9535,169000003.0
2008-05-13 02:15:00,1.9535,1.9535,1.9535,1.9535,62500000.0
2008-05-13 02:16:00,1.9535,1.95365,1.9535,1.95365,169300000.0
2008-05-13 02:17:00,1.95365,1.95365,1.9536,1.9536,19950000.0
2008-05-13 02:18:00,1.9536,1.9539,1.9536,1.9538,92350000.0
2008-05-13 02:19:00,1.9538,1.95395,1.9538,1.95395,23200000.0
2008-05-13 02:20:00,1.95405,1.9542,1.9539,1.9539,60050000.0
2008-05-13 02:21:00,1.95395,1.95405,1.95385,1.954,17150000.0
2008-05-13 02:22:00,1.954,1.95425,1.954,1.95415,74300000.0
2008-05-13 02:23:00,1.95415,1.95415,1.9541,1.95415,24200000.0
2008-05-13 02:24:00,1.95415,1.9542,1.9539,1.954,236750001.0
2008-05-13 02:25:00,1.954,1.95435,1.954,1.95435,86400000.0
2008-05-13 02:26:00,1.95435,1.9552,1.95435,1.9549,223899999.0
2008-05-13 02:27:00,1.9547,1.9547,1.95425,1.95425,371850000.0
2008-05-13 02:28:00,1.9543,1.95435,1.9542,1.9542,71600000.0
2008-05-13 02:29:00,1.9542,1.9542,1.9542,1.9542,93200000.0
2008-05-13 02:30:00,1.9542,1.95435,1.9542,1.9542,197450000.0
2008-05-13 02:31:00,1.9542,1.9542,1.9542,1.9542,15600000.0
2008-05-13 02:32:00,1.95403,1.95407,1.95377,1.95407,34800000.0
2008-05-13 02:33:00,1.9542,1.9543,1.95415,1.9542,207650000.0
2008-05-13 02:34:00,1.9544,1.9544,1.9544,1.9544,19200000.0
2008-05-13 02:35:00,1.9544,1.9545,1.95425,1.95425,54500000.0
2008-05-13 02:36:00,1.95425,1.9543,1.9542,1.9543,95050000.0
2008-05-13 02:37:00,1.95425,1.9543,1.9542,1.95425,102549999.0
2008-05-13 02:38:00,1.95425,1.95425,1.9542,1.95425,84200000.0
2008-05-13 02:39:00,1.95425,1.9543,1.9542,1.9542,79600000.0
2008-05-13 02:40:00,1.9542,1.95435,1.9542,1.95425,252700000.0
2008-05-13 02:41:00,1.95425,1.9543,1.9542,1.9542,230850000.0
2008-05-13 02:42:00,1.9542,1.95445,1.9541,1.9541,433450000.0
2008-05-13 02:43:00,1.9541,1.9541,1.9535,1.9538,116449999.0
2008-05-13 02:44:00,1.9538,1.9539,1.9536,1.9536,223900000.0
2008-05-13 02:45:00,1.9536,1.9537,1.9535,1.95365,202500000.0
2008-05-13 02:46:00,1.95365,1.95375,1.9536,1.95375,191800000.0
2008-05-13 02:47:00,1.9537,1.9537,1.9536,1.9537,255750000.0
2008-05-13 02:48:00,1.9537,1.95375,1.9537,1.95375,42700000.0
2008-05-13 02:49:00,1.9537,1.9537,1.9535,1.95355,85350000.0
2008-05-13 02:50:00,1.95365,1.95365,1.95355,1.95365,112850000.0
2008-05-13 02:51:00,1.95365,1.95375,1.95365,1.95375,81950000.0
2008-05-13 02:52:00,1.95375,1.95375,1.9535,1.9535,172400000.0
2008-05-13 02:53:00,1.9536,1.9536,1.9536,1.9536,27200000.0
2008-05-13 02:54:00,1.9536,1.9536,1.9536,1.9536,600000.0
2008-05-13 02:55:00,1.9535,1.9537,1.9535,1.9535,154400000.0
2008-05-13 02:56:00,1.9535,1.95355,1.9531,1.9531,347899999.0
2008-05-13 02:57:00,1.9531,1.9532,1.9531,1.9532,115700000.0
2008-05-13 02:58:00,1.9532,1.9532,1.9531,1.95315,111250000.0
2008-05-13 02:59:00,1.9531,1.95315,1.9529,1.9529,209000000.0
2008-05-13 03:00:00,1.9529,1.953,1.9525,1.953,277749997.0
2008-05-13 03:01:00,1.953,1.953,1.9526,1.9528,221500000.0
2008-05-13 03:02:00,1.9528,1.953,1.9528,1.953,89200001.0
2008-05-13 03:03:00,1.9531,1.9533,1.9529,1.9533,383300000.0
2008-05-13 03:04:00,1.953,1.953,1.95265,1.95275,282050000.0
2008-05-13 03:05:00,1.95275,1.9528,1.9526,1.9527,267150002.0
2008-05-13 03:06:00,1.9527,1.9528,1.9526,1.9526,93850000.0
2008-05-13 03:07:00,1.9526,1.9527,1.9526,1.9527,45600000.0
2008-05-13 03:08:00,1.9527,1.9529,1.9525,1.9526,330900001.0
2008-05-13 03:09:00,1.9526,1.9528,1.9526,1.9526,140200000.0
2008-05-13 03:10:00,1.9526,1.95275,1.9526,1.9526,387550000.0
2008-05-13 03:11:00,1.9526,1.9528,1.9526,1.9527,136800000.0
2008-05-13 03:12:00,1.9527,1.9528,1.9526,1.95265,93400000.0
2008-05-13 03:13:00,1.95265,1.95265,1.9525,1.9526,74450000.0
2008-05-13 03:14:00,1.9526,1.9527,1.9525,1.9527,214400000.0
2008-05-13 03:15:00,1.9527,1.9529,1.9527,1.9529,72400000.0
2008-05-13 03:16:00,1.9529,1.9529,1.9529,1.9529,1800000.0
2008-05-13 03:17:00,1.9529,1.9529,1.9527,1.9529,13000000.0
2008-05-13 03:18:00,1.9527,1.9527,1.9525,1.9525,449850001.0
2008-05-13 03:19:00,1.9525,1.9527,1.9525,1.9527,51050000.0
2008-05-13 03:20:00,1.9527,1.9527,1.9525,1.9525,98199998.0
2008-05-13 03:21:00,1.9525,1.9526,1.95245,1.95245,106000000.0
2008-05-13 03:22:00,1.95245,1.9525,1.9522,1.9525,490600001.0
2008-05-13 03:23:00,1.9525,1.9526,1.9525,1.9526,10700000.0
2008-05-13 03:24:00,1.9526,1.9528,1.9525,1.9525,189749998.0
2008-05-13 03:25:00,1.9525,1.953,1.9525,1.953,235750001.0
2008-05-13 03:26:00,1.953,1.953,1.9529,1.953,134400000.0
2008-05-13 03:27:00,1.953,1.953,1.95275,1.953,33700000.0
2008-05-13 03:28:00,1.9528,1.9528,1.9528,1.9528,81000000.0
2008-05-13 03:29:00,1.9528,1.9531,1.9528,1.9531,362699997.0
2008-05-13 03:30:00,1.9531,1.9533,1.9529,1.9529,268800000.0
2008-05-13 03:31:00,1.9528,1.9529,1.95265,1.95275,198500000.0
2008-05-13 03:32:00,1.9528,1.9528,1.9527,1.9527,16600000.0
2008-05-13 03:33:00,1.9527,1.95275,1.95215,1.95215,211150000.0
2008-05-13 03:34:00,1.95215,1.95225,1.952,1.952,229250000.0
2008-05-13 03:35:00,1.95205,1.9523,1.95155,1.9516,191900000.0
2008-05-13 03:36:00,1.9516,1.95205,1.9516,1.952,222750000.0
2008-05-13 03:37:00,1.952,1.95215,1.952,1.952,214149999.0
2008-05-13 03:38:00,1.952,1.9523,1.952,1.9523,268849996.0
2008-05-13 03:39:00,1.95215,1.95265,1.95215,1.9525,251750000.0
2008-05-13 03:40:00,1.9525,1.9525,1.9525,1.9525,48000000.0
2008-05-13 03:41:00,1.9525,1.9525,1.9522,1.9522,209100000.0
2008-05-13 03:42:00,1.9522,1.9522,1.9522,1.9522,157400000.0
2008-05-13 03:43:00,1.9522,1.9522,1.9522,1.9522,55800000.0
2008-05-13 03:44:00,1.95215,1.9522,1.95215,1.9522,129200000.0
2008-05-13 03:45:00,1.9522,1.9525,1.9522,1.9525,98700000.0
2008-05-13 03:46:00,1.9525,1.9525,1.9522,1.9523,69999999.0
2008-05-13 03:47:00,1.9523,1.95285,1.9522,1.9528,214600001.0
2008-05-13 03:48:00,1.9528,1.9529,1.9528,1.9528,76100000.0
2008-05-13 03:49:00,1.9528,1.95295,1.9528,1.9528,174350000.0
2008-05-13 03:50:00,1.9528,1.9529,1.9528,1.9528,238999995.0
2008-05-13 03:51:00,1.9528,1.953,1.9528,1.9528,420199998.0
2008-05-13 03:52:00,1.9528,1.9531,1.9528,1.9529,62900000.0
2008-05-13 03:53:00,1.953,1.953,1.9529,1.9529,5550000.0
2008-05-13 03:54:00,1.9529,1.9529,1.9529,1.9529,20050000.0
2008-05-13 03:55:00,1.9529,1.9529,1.9526,1.9528,88450000.0
2008-05-13 03:56:00,1.9528,1.9528,1.9528,1.9528,103200000.0
2008-05-13 03:57:00,1.9528,1.9528,1.9528,1.9528,51200000.0
2008-05-13 03:58:00,1.9528,1.9528,1.9523,1.9523,69950000.0
2008-05-13 03:59:00,1.9524,1.9524,1.9522,1.9522,84800000.0
2008-05-13 04:00:00,1.9522,1.9526,1.9522,1.9523,9000000.0
2008-05-13 04:01:00,1.95189,1.95222,1.95187,1.95222,44000000.0
2008-05-13 04:02:00,1.9523,1.95255,1.9523,1.95255,36900000.0
2008-05-13 04:03:00,1.95255,1.95265,1.952,1.9526,260649998.0
2008-05-13 04:04:00,1.9526,1.9526,1.9524,1.9525,88100000.0
2008-05-13 04:05:00,1.9525,1.9527,1.9525,1.9526,45600000.0
2008-05-13 04:06:00,1.9526,1.9528,1.9525,1.95265,69950000.0
2008-05-13 04:07:00,1.95265,1.9528,1.95265,1.9528,126750000.0
2008-05-13 04:08:00,1.9529,1.9529,1.9525,1.9528,190250000.0
2008-05-13 04:09:00,1.9528,1.9529,1.9526,1.9528,99250000.0
2008-05-13 04:10:00,1.9528,1.9529,1.9528,1.9528,184600000.0
2008-05-13 04:11:00,1.9528,1.9528,1.9528,1.9528,42000000.0
2008-05-13 04:12:00,1.9528,1.95285,1.9528,1.9528,93000000.0
2008-05-13 04:13:00,1.9529,1.9531,1.9529,1.9531,38850000.0
2008-05-13 04:14:00,1.9531,1.95315,1.9531,1.9531,38400000.0
2008-05-13 04:15:00,1.9531,1.9533,1.9531,1.95325,157950000.0
2008-05-13 04:16:00,1.95325,1.95325,1.9531,1.9531,77450000.0
2008-05-13 04:17:00,1.9531,1.9532,1.95305,1.9532,130550000.0
2008-05-13 04:18:00,1.9532,1.9532,1.9531,1.9531,99650000.0
2008-05-13 04:19:00,1.9531,1.9531,1.9529,1.953,324850000.0
2008-05-13 04:20:00,1.953,1.953,1.9529,1.953,135800001.0
2008-05-13 04:21:00,1.953,1.9532,1.9529,1.9531,395050000.0
2008-05-13 04:22:00,1.9531,1.9532,1.953,1.9531,179450000.0
2008-05-13 04:23:00,1.9532,1.9533,1.9531,1.9533,173500000.0
2008-05-13 04:24:00,1.9533,1.9537,1.9533,1.9534,418150000.0
2008-05-13 04:25:00,1.9534,1.95365,1.9534,1.9534,225800000.0
2008-05-13 04:26:00,1.9534,1.9534,1.9534,1.9534,27600000.0
2008-05-13 04:27:00,1.9534,1.9534,1.9534,1.9534,116200000.0
2008-05-13 04:28:00,1.9534,1.9534,1.9534,1.9534,123600000.0
2008-05-13 04:29:00,1.9534,1.9534,1.9534,1.9534,7200000.0
2008-05-13 04:30:00,1.9534,1.9534,1.9534,1.9534,1600000.0
2008-05-13 04:31:00,1.9534,1.9534,1.95335,1.9534,26200000.0
2008-05-13 04:32:00,1.9534,1.9534,1.9532,1.9532,53400000.0
2008-05-13 04:33:00,1.9532,1.9533,1.9532,1.9533,81350000.0
2008-05-13 04:34:00,1.9533,1.9534,1.9533,1.9534,42600000.0
2008-05-13 04:35:00,1.9534,1.9536,1.9534,1.9536,169800000.0
2008-05-13 04:36:00,1.9536,1.9536,1.95355,1.95355,2500000.0
2008-05-13 04:37:00,1.9536,1.9537,1.95355,1.9536,161099999.0
2008-05-13 04:38:00,1.9536,1.9537,1.9536,1.9537,22400000.0
2008-05-13 04:39:00,1.9537,1.9537,1.9537,1.9537,33600000.0
2008-05-13 04:40:00,1.9537,1.9538,1.9537,1.9537,33800000.0
2008-05-13 04:41:00,1.9537,1.9538,1.9534,1.9536,54000000.0
2008-05-13 04:42:00,1.9538,1.9538,1.9536,1.9536,43000000.0
2008-05-13 04:43:00,1.9536,1.9538,1.9536,1.9537,101700000.0
2008-05-13 04:44:00,1.9537,1.95375,1.9537,1.95375,20650000.0
2008-05-13 04:45:00,1.95375,1.954,1.95375,1.9539,183800000.0
2008-05-13 04:46:00,1.9539,1.9539,1.9539,1.9539,30400000.0
2008-05-13 04:47:00,1.9539,1.9539,1.9539,1.9539,37600000.0
2008-05-13 04:48:00,1.9539,1.9539,1.9539,1.9539,5600000.0
2008-05-13 04:49:00,1.9539,1.9539,1.9539,1.9539,50000.0
2008-05-13 04:50:00,1.9539,1.9539,1.95385,1.95385,4900000.0
2008-05-13 04:51:00,1.9539,1.9539,1.9538,1.9538,19350000.0
2008-05-13 04:52:00,1.9538,1.9538,1.9538,1.9538,7450000.0
2008-05-13 04:53:00,1.9538,1.9538,1.9538,1.9538,4650000.0
2008-05-13 04:54:00,1.9538,1.9538,1.9538,1.9538,4950000.0
2008-05-13 04:55:00,1.95357,1.95371,1.95347,1.95347,1300000.0
2008-05-13 04:56:00,1.9538,1.954,1.9538,1.9538,800000.0
2008-05-13 04:57:00,1.9538,1.9538,1.9538,1.9538,100000.0
2008-05-13 04:58:00,1.9538,1.9538,1.9538,1.9538,250000.0
2008-05-13 04:59:00,1.95385,1.95385,1.95385,1.95385,50000.0
2008-05-13 05:00:00,1.95385,1.95385,1.9537,1.9537,66400000.0
2008-05-13 05:01:00,1.9537,1.9537,1.9537,1.9537,150050000.0
2008-05-13 05:02:00,1.9537,1.9537,1.9537,1.9537,180400000.0
2008-05-13 05:03:00,1.9537,1.9537,1.9537,1.9537,21700000.0
2008-05-13 05:04:00,1.9537,1.9538,1.9537,1.9538,34700000.0
2008-05-13 05:05:00,1.9538,1.9538,1.9537,1.9537,97400000.0
2008-05-13 05:06:00,1.9537,1.9537,1.9536,1.9536,79350000.0
2008-05-13 05:07:00,1.9536,1.9538,1.9536,1.9536,107250000.0
2008-05-13 05:08:00,1.9536,1.9536,1.9536,1.9536,84400000.0
2008-05-13 05:09:00,1.9536,1.9537,1.9536,1.9536,102950000.0
2008-05-13 05:10:00,1.9536,1.9537,1.9536,1.9536,17700000.0
2008-05-13 05:11:00,1.9536,1.9536,1.9536,1.9536,35200000.0
2008-05-13 05:12:00,1.9536,1.9536,1.9536,1.9536,92000000.0
2008-05-13 05:13:00,1.9536,1.95385,1.9536,1.9537,28250000.0
2008-05-13 05:14:00,1.9537,1.9537,1.9536,1.9536,13600000.0
2008-05-13 05:15:00,1.9536,1.95365,1.95355,1.9536,162050000.0
2008-05-13 05:16:00,1.9536,1.9536,1.9535,1.9535,169600000.0
2008-05-13 05:17:00,1.9535,1.9535,1.9535,1.9535,71800000.0
2008-05-13 05:18:00,1.9535,1.95395,1.9535,1.9539,68700000.0
2008-05-13 05:19:00,1.9539,1.954,1.95355,1.954,239800000.0
2008-05-13 05:20:00,1.954,1.9542,1.954,1.9541,355650000.0
2008-05-13 05:21:00,1.9542,1.9542,1.9541,1.9541,146900000.0
2008-05-13 05:22:00,1.9542,1.9543,1.9541,1.9543,448050000.0
2008-05-13 05:23:00,1.9543,1.95485,1.9543,1.95475,529549999.0
2008-05-13 05:24:00,1.95475,1.95475,1.95425,1.9544,128450000.0
2008-05-13 05:25:00,1.9544,1.9546,1.9544,1.95445,324199997.0
2008-05-13 05:26:00,1.9544,1.95455,1.9544,1.9545,58350000.0
2008-05-13 05:27:00,1.9545,1.9545,1.9545,1.9545,800000.0
2008-05-13 05:28:00,1.9545,1.9545,1.954,1.9541,396199999.0
2008-05-13 05:29:00,1.9541,1.9541,1.95355,1.9537,427200001.0
2008-05-13 05:30:00,1.9537,1.95395,1.9537,1.95395,423349999.0
2008-05-13 05:31:00,1.95395,1.95395,1.9535,1.95355,257150000.0
2008-05-13 05:32:00,1.95355,1.9538,1.95355,1.9537,268000000.0
2008-05-13 05:33:00,1.9537,1.9539,1.9537,1.95385,93150000.0
2008-05-13 05:34:00,1.95385,1.9539,1.9536,1.9537,80250000.0
2008-05-13 05:35:00,1.9537,1.95385,1.9535,1.9538,384249998.0
2008-05-13 05:36:00,1.9538,1.954,1.9538,1.954,66350000.0
2008-05-13 05:37:00,1.9541,1.9541,1.954,1.954,25800000.0
2008-05-13 05:38:00,1.9541,1.95445,1.954,1.9541,103700000.0
2008-05-13 05:39:00,1.9541,1.95435,1.9538,1.95405,186800000.0
2008-05-13 05:40:00,1.9542,1.9544,1.9538,1.9538,268650000.0
2008-05-13 05:41:00,1.9538,1.9538,1.9535,1.9535,495949999.0
2008-05-13 05:42:00,1.9535,1.9538,1.9533,1.9535,609049995.0
2008-05-13 05:43:00,1.9535,1.95375,1.9535,1.95375,280799997.0
2008-05-13 05:44:00,1.9537,1.9537,1.9532,1.95335,553899997.0
2008-05-13 05:45:00,1.9534,1.9535,1.9534,1.9535,226999998.0
2008-05-13 05:46:00,1.9535,1.9535,1.95335,1.9534,79800000.0
2008-05-13 05:47:00,1.9534,1.9535,1.9533,1.9533,224899999.0
2008-05-13 05:48:00,1.9533,1.9535,1.9533,1.95335,115349999.0
2008-05-13 05:49:00,1.9533,1.9535,1.9533,1.9533,80700001.0
2008-05-13 05:50:00,1.9533,1.9535,1.9532,1.9534,338750001.0
2008-05-13 05:51:00,1.9534,1.9534,1.9534,1.9534,27700000.0
2008-05-13 05:52:00,1.9534,1.95345,1.9534,1.95345,14550000.0
2008-05-13 05:53:00,1.95345,1.95355,1.9534,1.9534,121650000.0
2008-05-13 05:54:00,1.9534,1.9534,1.9534,1.9534,12100000.0
2008-05-13 05:55:00,1.9534,1.95345,1.9534,1.95345,176399998.0
2008-05-13 05:56:00,1.95345,1.95345,1.95345,1.95345,1800000.0
2008-05-13 05:57:00,1.9535,1.9535,1.9535,1.9535,348600003.0
2008-05-13 05:58:00,1.9535,1.9536,1.9535,1.9536,48600000.0
2008-05-13 05:59:00,1.9536,1.9536,1.9536,1.9536,1200000.0
2008-05-13 06:00:00,1.9536,1.9536,1.9536,1.9536,2100000.0
2008-05-13 06:01:00,1.9536,1.9536,1.9536,1.9536,1000000.0
2008-05-13 06:02:00,1.9536,1.9538,1.9536,1.95375,80950000.0
2008-05-13 06:03:00,1.95375,1.954,1.9536,1.954,132950000.0
2008-05-13 06:04:00,1.9537,1.9537,1.9537,1.9537,55900000.0
2008-05-13 06:05:00,1.9538,1.9541,1.9538,1.9539,71400000.0
2008-05-13 06:06:00,1.95375,1.9539,1.95375,1.9538,53100000.0
2008-05-13 06:07:00,1.9538,1.9542,1.9538,1.9541,140900000.0
2008-05-13 06:08:00,1.9541,1.9541,1.95375,1.954,83150000.0
2008-05-13 06:09:00,1.954,1.9541,1.9537,1.9538,288700000.0
2008-05-13 06:10:00,1.9538,1.95385,1.9537,1.95385,388850000.0
2008-05-13 06:11:00,1.954,1.954,1.9538,1.9539,108500000.0
2008-05-13 06:12:00,1.9539,1.954,1.9536,1.9536,29550000.0
2008-05-13 06:13:00,1.9537,1.9538,1.9536,1.9536,84199999.0
2008-05-13 06:14:00,1.9536,1.9539,1.9536,1.9539,135599999.0
2008-05-13 06:15:00,1.9539,1.9539,1.9536,1.9538,317950000.0
2008-05-13 06:16:00,1.9538,1.9538,1.9537,1.9537,57900000.0
2008-05-13 06:17:00,1.9537,1.9539,1.9537,1.9539,4100000.0
2008-05-13 06:18:00,1.9539,1.9539,1.9537,1.9537,7500000.0
2008-05-13 06:19:00,1.9537,1.9538,1.9537,1.9538,32700000.0
2008-05-13 06:20:00,1.9538,1.95405,1.9538,1.95405,86250000.0
2008-05-13 06:21:00,1.95405,1.9541,1.9539,1.954,45150000.0
2008-05-13 06:22:00,1.954,1.954,1.9536,1.9537,58950000.0
2008-05-13 06:23:00,1.9537,1.9537,1.9534,1.9536,91350000.0
2008-05-13 06:24:00,1.9536,1.9536,1.9536,1.9536,31800000.0
2008-05-13 06:25:00,1.9536,1.9536,1.9536,1.9536,4800000.0
2008-05-13 06:26:00,1.9536,1.9538,1.9536,1.9538,30900000.0
2008-05-13 06:27:00,1.9538,1.9538,1.9538,1.9538,50000.0
2008-05-13 06:28:00,1.95365,1.95365,1.95333,1.95357,34800000.0
2008-05-13 06:29:00,1.9538,1.9538,1.9536,1.9538,58950000.0
2008-05-13 06:30:00,1.9538,1.9538,1.9538,1.9538,48050000.0
2008-05-13 06:31:00,1.9538,1.954,1.9538,1.954,251600001.0
2008-05-13 06:32:00,1.954,1.954,1.9537,1.954,269600000.0
2008-05-13 06:33:00,1.954,1.954,1.9538,1.9538,221600000.0
2008-05-13 06:34:00,1.9538,1.954,1.9537,1.9537,363450000.0
2008-05-13 06:35:00,1.9537,1.9538,1.9537,1.9538,184100000.0
2008-05-13 06:36:00,1.9538,1.9541,1.9538,1.9541,248000000.0
2008-05-13 06:37:00,1.9541,1.9542,1.9536,1.9541,356650002.0
2008-05-13 06:38:00,1.9541,1.9542,1.9537,1.9538,232050000.0
2008-05-13 06:39:00,1.9538,1.954,1.9538,1.954,292000000.0
2008-05-13 06:40:00,1.954,1.954,1.9537,1.9538,420650000.0
2008-05-13 06:41:00,1.9538,1.9538,1.9537,1.9537,200800000.0
2008-05-13 06:42:00,1.9537,1.9537,1.9537,1.9537,113400000.0
2008-05-13 06:43:00,1.9537,1.9537,1.9537,1.9537,179800000.0
2008-05-13 06:44:00,1.9537,1.9537,1.9537,1.9537,74400000.0
2008-05-13 06:45:00,1.9537,1.9537,1.9536,1.9536,306600000.0
2008-05-13 06:46:00,1.9536,1.9537,1.9536,1.9536,171700000.0
2008-05-13 06:47:00,1.9536,1.9536,1.9533,1.9533,347499999.0
2008-05-13 06:48:00,1.9533,1.9535,1.9533,1.9535,51350000.0
2008-05-13 06:49:00,1.9535,1.95355,1.9535,1.9535,83300000.0
2008-05-13 06:50:00,1.9535,1.95355,1.9535,1.9535,159449999.0
2008-05-13 06:51:00,1.9535,1.9536,1.9534,1.9535,144100000.0
2008-05-13 06:52:00,1.9535,1.9535,1.9535,1.9535,41000000.0
2008-05-13 06:53:00,1.9535,1.9535,1.9532,1.9532,130000000.0
2008-05-13 06:54:00,1.9532,1.9535,1.9532,1.9534,287249998.0
2008-05-13 06:55:00,1.9534,1.9534,1.95325,1.9533,122800000.0
2008-05-13 06:56:00,1.9533,1.9534,1.9533,1.9534,138400000.0
2008-05-13 06:57:00,1.9534,1.9535,1.9534,1.9534,106000000.0
2008-05-13 06:58:00,1.9534,1.9534,1.9534,1.9534,1600000.0
2008-05-13 06:59:00,1.9534,1.9534,1.9534,1.9534,73400000.0
2008-05-13 07:00:00,1.9534,1.9537,1.9534,1.9534,118400000.0
2008-05-13 07:01:00,1.9534,1.9536,1.9533,1.9533,129750000.0
2008-05-13 07:02:00,1.9533,1.9535,1.9533,1.9534,108700000.0
2008-05-13 07:03:00,1.9534,1.9535,1.9534,1.9534,132800000.0
2008-05-13 07:04:00,1.9534,1.9534,1.9533,1.9533,51050000.0
2008-05-13 07:05:00,1.9534,1.9534,1.9534,1.9534,152000000.0
2008-05-13 07:06:00,1.9534,1.9536,1.9534,1.9535,160250000.0
2008-05-13 07:07:00,1.9535,1.9535,1.9535,1.9535,24800000.0
2008-05-13 07:08:00,1.9535,1.9535,1.9534,1.9534,13400000.0
2008-05-13 07:09:00,1.9534,1.9534,1.9534,1.9534,6200000.0
2008-05-13 07:10:00,1.95313,1.95346,1.95313,1.95327,77900000.0
2008-05-13 07:11:00,1.9534,1.9536,1.9534,1.9536,46500000.0
2008-05-13 07:12:00,1.9536,1.9536,1.9536,1.9536,12000000.0
2008-05-13 07:13:00,1.9536,1.9536,1.9534,1.95355,89400000.0
2008-05-13 07:14:00,1.95355,1.9536,1.95355,1.9536,15250000.0
2008-05-13 07:15:00,1.9536,1.95365,1.95355,1.9536,52450000.0
2008-05-13 07:16:00,1.95365,1.9538,1.9536,1.9538,179700000.0
2008-05-13 07:17:00,1.9537,1.9538,1.9536,1.9538,180100000.0
2008-05-13 07:18:00,1.9538,1.9538,1.9534,1.95365,24500000.0
2008-05-13 07:19:00,1.95365,1.9538,1.9534,1.9537,222800000.0
2008-05-13 07:20:00,1.9537,1.9538,1.9537,1.9538,22500000.0
2008-05-13 07:21:00,1.9538,1.9538,1.9538,1.9538,183250001.0
2008-05-13 07:22:00,1.9539,1.9542,1.95385,1.9542,211250000.0
2008-05-13 07:23:00,1.9542,1.9542,1.95395,1.95405,139100000.0
2008-05-13 07:24:00,1.95405,1.95415,1.9539,1.954,96850000.0
2008-05-13 07:25:00,1.954,1.954,1.9539,1.9539,50000000.0
2008-05-13 07:26:00,1.9539,1.9542,1.9539,1.9541,186999998.0
2008-05-13 07:27:00,1.9541,1.9544,1.9541,1.9544,75450000.0
2008-05-13 07:28:00,1.9544,1.9544,1.9542,1.9543,70900000.0
2008-05-13 07:29:00,1.9543,1.95435,1.95415,1.9542,37500000.0
2008-05-13 07:30:00,1.9542,1.9542,1.9541,1.95415,38550000.0
2008-05-13 07:31:00,1.9542,1.9546,1.954,1.9546,62548500.0
2008-05-13 07:32:00,1.95455,1.9548,1.95445,1.95445,79800000.0
2008-05-13 07:33:00,1.95445,1.95445,1.9542,1.9544,103500000.0
2008-05-13 07:34:00,1.9543,1.9544,1.95405,1.95405,77900000.0
2008-05-13 07:35:00,1.95405,1.95405,1.95345,1.95345,162500000.0
2008-05-13 07:36:00,1.95345,1.9536,1.9534,1.9535,238400002.0
2008-05-13 07:37:00,1.95355,1.9536,1.95295,1.953,450800000.0
2008-05-13 07:38:00,1.953,1.95325,1.9527,1.9531,320600001.0
2008-05-13 07:39:00,1.9531,1.9533,1.9531,1.95315,160900001.0
2008-05-13 07:40:00,1.95315,1.954,1.95315,1.954,154399999.0
2008-05-13 07:41:00,1.954,1.95405,1.9537,1.9539,137600000.0
2008-05-13 07:42:00,1.954,1.95415,1.95375,1.9539,79200000.0
2008-05-13 07:43:00,1.9539,1.954,1.95365,1.9539,63700000.0
2008-05-13 07:44:00,1.954,1.954,1.95385,1.954,138100000.0
2008-05-13 07:45:00,1.954,1.95405,1.95385,1.95395,102100000.0
2008-05-13 07:46:00,1.95395,1.95425,1.95375,1.95425,130500000.0
2008-05-13 07:47:00,1.95425,1.9545,1.95415,1.95425,71400000.0
2008-05-13 07:48:00,1.95425,1.95425,1.9542,1.95425,43900000.0
2008-05-13 07:49:00,1.95425,1.95425,1.95425,1.95425,5400000.0
2008-05-13 07:50:00,1.95425,1.95425,1.9542,1.9542,10900000.0
2008-05-13 07:51:00,1.9542,1.9542,1.954,1.95415,38000000.0
2008-05-13 07:52:00,1.95415,1.95415,1.95415,1.95415,5900000.0
2008-05-13 07:53:00,1.95405,1.9541,1.95375,1.95405,72600000.0
2008-05-13 07:54:00,1.95405,1.95425,1.95365,1.95375,117300000.0
2008-05-13 07:55:00,1.9537,1.9539,1.95355,1.95385,49800000.0
2008-05-13 07:56:00,1.95385,1.95425,1.95385,1.95425,89800000.0
2008-05-13 07:57:00,1.95425,1.95505,1.95425,1.9546,134800000.0
2008-05-13 07:58:00,1.95455,1.95455,1.95415,1.9545,104400000.0
2008-05-13 07:59:00,1.9545,1.9546,1.95425,1.9546,75600000.0
2008-05-13 08:00:00,1.9546,1.9546,1.95395,1.95405,114800000.0
2008-05-13 08:01:00,1.954,1.9542,1.954,1.9541,43400000.0
2008-05-13 08:02:00,1.95405,1.9543,1.954,1.954,51900000.0
2008-05-13 08:03:00,1.95405,1.95455,1.9539,1.95455,82700000.0
2008-05-13 08:04:00,1.95455,1.9552,1.95455,1.95505,101100000.0
2008-05-13 08:05:00,1.95505,1.9552,1.955,1.955,111600000.0
2008-05-13 08:06:00,1.95505,1.9553,1.95505,1.9551,178200000.0
2008-05-13 08:07:00,1.9551,1.95525,1.9551,1.9551,150200000.0
2008-05-13 08:08:00,1.9551,1.9553,1.95485,1.95505,222300000.0
2008-05-13 08:09:00,1.9551,1.9552,1.95485,1.95495,136900000.0
2008-05-13 08:10:00,1.9549,1.9549,1.9547,1.95475,66500000.0
2008-05-13 08:11:00,1.95475,1.95475,1.95305,1.95305,437800000.0
2008-05-13 08:12:00,1.95305,1.9539,1.95305,1.95365,261600000.0
2008-05-13 08:13:00,1.95355,1.95365,1.9533,1.95335,147900000.0
2008-05-13 08:14:00,1.95335,1.95335,1.95285,1.95285,296000000.0
2008-05-13 08:15:00,1.9528,1.9528,1.95105,1.95105,375980000.0
2008-05-13 08:16:00,1.9511,1.9516,1.95095,1.9515,209949999.0
2008-05-13 08:17:00,1.9514,1.952,1.9513,1.952,176950000.0
2008-05-13 08:18:00,1.952,1.9522,1.9516,1.9521,225450000.0
2008-05-13 08:19:00,1.9521,1.9522,1.9515,1.9516,338150000.0
2008-05-13 08:20:00,1.9516,1.9517,1.9515,1.9515,202700000.0
2008-05-13 08:21:00,1.9515,1.95165,1.9511,1.9514,299800000.0
2008-05-13 08:22:00,1.9514,1.9515,1.95095,1.951,285150000.0
2008-05-13 08:23:00,1.951,1.95105,1.9505,1.95055,250800000.0
2008-05-13 08:24:00,1.95055,1.95165,1.95045,1.9513,273950000.0
2008-05-13 08:25:00,1.9514,1.95145,1.9513,1.9513,82000000.0
2008-05-13 08:26:00,1.9513,1.9514,1.9511,1.95125,142200000.0
2008-05-13 08:27:00,1.95125,1.9515,1.9512,1.9514,186500000.0
2008-05-13 08:28:00,1.9514,1.9516,1.9513,1.9514,133500000.0
2008-05-13 08:29:00,1.9514,1.95165,1.95125,1.95125,185350000.0
2008-05-13 08:30:00,1.95135,1.95145,1.951,1.9514,456000000.0
2008-05-13 08:31:00,1.95145,1.9519,1.95145,1.95165,225400000.0
2008-05-13 08:32:00,1.95165,1.9521,1.95165,1.9521,127750000.0
2008-05-13 08:33:00,1.9521,1.95365,1.9521,1.953,242100000.0
2008-05-13 08:34:00,1.953,1.953,1.952,1.95215,197200000.0
2008-05-13 08:35:00,1.9521,1.95255,1.952,1.9521,263200000.0
2008-05-13 08:36:00,1.95215,1.95215,1.9515,1.9517,232700000.0
2008-05-13 08:37:00,1.9517,1.95235,1.95165,1.9521,140850000.0
2008-05-13 08:38:00,1.9521,1.9522,1.952,1.95215,88100000.0
2008-05-13 08:39:00,1.95215,1.9522,1.9519,1.9519,202800000.0
2008-05-13 08:40:00,1.95195,1.95205,1.9515,1.9516,168050000.0
2008-05-13 08:41:00,1.9515,1.95165,1.9515,1.95155,213000000.0
2008-05-13 08:42:00,1.95155,1.95155,1.95145,1.95145,249450000.0
2008-05-13 08:43:00,1.95145,1.95145,1.951,1.951,166800000.0
2008-05-13 08:44:00,1.951,1.951,1.9504,1.95045,353200000.0
2008-05-13 08:45:00,1.95045,1.95055,1.95025,1.9503,259900000.0
2008-05-13 08:46:00,1.95025,1.95035,1.94975,1.95025,353200000.0
2008-05-13 08:47:00,1.95035,1.95065,1.95035,1.95055,305750000.0
2008-05-13 08:48:00,1.95055,1.95105,1.95045,1.9508,359000000.0
2008-05-13 08:49:00,1.9508,1.95115,1.95035,1.95035,359100000.0
2008-05-13 08:50:00,1.9504,1.9505,1.9503,1.95035,293700000.0
2008-05-13 08:51:00,1.95035,1.95085,1.95035,1.9507,107900000.0
2008-05-13 08:52:00,1.95075,1.95105,1.9503,1.95075,193600000.0
2008-05-13 08:53:00,1.9507,1.9509,1.95055,1.9508,56500000.0
2008-05-13 08:54:00,1.9508,1.9508,1.95045,1.95045,340500000.0
2008-05-13 08:55:00,1.9504,1.95045,1.9501,1.95025,252700000.0
2008-05-13 08:56:00,1.95025,1.9513,1.9502,1.9511,501400000.0
2008-05-13 08:57:00,1.9511,1.95125,1.9507,1.9507,329200000.0
2008-05-13 08:58:00,1.9507,1.9509,1.95035,1.9507,399900000.0
2008-05-13 08:59:00,1.9507,1.9508,1.9506,1.9508,480600000.0
2008-05-13 09:00:00,1.9508,1.9508,1.9488,1.94925,529900000.0
2008-05-13 09:01:00,1.9493,1.9498,1.94915,1.9498,270000000.0
2008-05-13 09:02:00,1.9498,1.9501,1.9496,1.94965,325300000.0
2008-05-13 09:03:00,1.94965,1.9498,1.9495,1.9498,269100000.0
2008-05-13 09:04:00,1.9498,1.9502,1.9497,1.95005,251400000.0
2008-05-13 09:05:00,1.95005,1.95005,1.9492,1.94935,239800000.0
2008-05-13 09:06:00,1.94935,1.9496,1.949,1.9496,266300000.0
2008-05-13 09:07:00,1.9496,1.9496,1.949,1.94925,195800000.0
2008-05-13 09:08:00,1.9493,1.9495,1.9492,1.9492,301300000.0
2008-05-13 09:09:00,1.9492,1.9492,1.949,1.94905,241000000.0
2008-05-13 09:10:00,1.9491,1.9494,1.949,1.94905,567900000.0
2008-05-13 09:11:00,1.94905,1.94935,1.94895,1.94935,327600000.0
2008-05-13 09:12:00,1.94935,1.94975,1.94925,1.94975,277300000.0
2008-05-13 09:13:00,1.9498,1.95045,1.9498,1.95045,294700000.0
2008-05-13 09:14:00,1.95045,1.9505,1.95015,1.9505,359800000.0
2008-05-13 09:15:00,1.9505,1.9505,1.9501,1.9501,270800000.0
2008-05-13 09:16:00,1.9501,1.9501,1.9494,1.9494,381100000.0
2008-05-13 09:17:00,1.9494,1.9494,1.9485,1.9488,338200000.0
2008-05-13 09:18:00,1.9488,1.949,1.9486,1.949,433300000.0
2008-05-13 09:19:00,1.949,1.9492,1.94885,1.9492,91500000.0
2008-05-13 09:20:00,1.9492,1.9493,1.9491,1.94915,129600000.0
2008-05-13 09:21:00,1.9492,1.94925,1.9491,1.9492,107900000.0
2008-05-13 09:22:00,1.9492,1.94945,1.949,1.94945,86300000.0
2008-05-13 09:23:00,1.9495,1.94955,1.94945,1.94945,116000000.0
2008-05-13 09:24:00,1.94945,1.9496,1.94935,1.9496,197800000.0
2008-05-13 09:25:00,1.9496,1.9504,1.94955,1.9504,135000000.0
2008-05-13 09:26:00,1.9504,1.95075,1.9503,1.95075,193500000.0
2008-05-13 09:27:00,1.95075,1.9522,1.95075,1.9518,152600000.0
2008-05-13 09:28:00,1.9518,1.95195,1.95125,1.95125,257600000.0
2008-05-13 09:29:00,1.95125,1.95135,1.951,1.9511,177300000.0
2008-05-13 09:30:00,1.95105,1.9512,1.951,1.9512,103300000.0
2008-05-13 09:31:00,1.9513,1.9517,1.9513,1.95155,33200000.0
2008-05-13 09:32:00,1.95155,1.9516,1.95145,1.9515,28200000.0
2008-05-13 09:33:00,1.9515,1.95205,1.9515,1.95205,31300000.0
2008-05-13 09:34:00,1.9521,1.95415,1.9521,1.95265,347200000.0
2008-05-13 09:35:00,1.9527,1.95275,1.9525,1.9526,101500000.0
2008-05-13 09:36:00,1.9526,1.9531,1.95255,1.95265,120400000.0
2008-05-13 09:37:00,1.95265,1.95265,1.9523,1.9523,209400000.0
2008-05-13 09:38:00,1.9523,1.9523,1.9518,1.9518,126600000.0
2008-05-13 09:39:00,1.9518,1.95185,1.95165,1.9517,179600000.0
2008-05-13 09:40:00,1.9518,1.9521,1.95155,1.952,238900000.0
2008-05-13 09:41:00,1.952,1.952,1.95165,1.95185,151500000.0
2008-05-13 09:42:00,1.95185,1.95185,1.95155,1.95155,123800000.0
2008-05-13 09:43:00,1.9515,1.95185,1.9515,1.9517,66800000.0
2008-05-13 09:44:00,1.9517,1.95175,1.95155,1.95155,30800000.0
2008-05-13 09:45:00,1.95155,1.9517,1.95155,1.95165,8100000.0
2008-05-13 09:46:00,1.95165,1.95175,1.9514,1.9515,71100000.0
2008-05-13 09:47:00,1.9515,1.95165,1.9515,1.9516,91800000.0
2008-05-13 09:48:00,1.9516,1.9519,1.9516,1.9518,243300000.0
2008-05-13 09:49:00,1.9518,1.9518,1.9517,1.95175,67800000.0
2008-05-13 09:50:00,1.95175,1.95205,1.95175,1.95205,153700000.0
2008-05-13 09:51:00,1.95205,1.95205,1.95185,1.9519,114600000.0
2008-05-13 09:52:00,1.9519,1.95205,1.9516,1.9517,199300000.0
2008-05-13 09:53:00,1.9517,1.9524,1.9516,1.95215,164500000.0
2008-05-13 09:54:00,1.9522,1.953,1.95205,1.95295,150000000.0
2008-05-13 09:55:00,1.95295,1.953,1.9527,1.9528,113500000.0
2008-05-13 09:56:00,1.9528,1.9528,1.9524,1.9524,186300000.0
2008-05-13 09:57:00,1.9523,1.9524,1.9517,1.9518,194700000.0
2008-05-13 09:58:00,1.95185,1.952,1.9518,1.9518,114700000.0
2008-05-13 09:59:00,1.9518,1.95205,1.9518,1.9518,220400000.0
2008-05-13 10:00:00,1.9518,1.9519,1.9517,1.95175,133500000.0
2008-05-13 10:01:00,1.95175,1.9523,1.95175,1.9523,79400000.0
2008-05-13 10:02:00,1.9523,1.9523,1.9518,1.952,144200000.0
2008-05-13 10:03:00,1.952,1.952,1.9519,1.952,242700000.0
2008-05-13 10:04:00,1.952,1.9526,1.952,1.95255,240800000.0
2008-05-13 10:05:00,1.9525,1.95255,1.9524,1.95245,268900000.0
2008-05-13 10:06:00,1.95245,1.9528,1.9524,1.9528,270800000.0
2008-05-13 10:07:00,1.9528,1.95285,1.95255,1.95265,254500000.0
2008-05-13 10:08:00,1.95265,1.95315,1.95255,1.95305,205100000.0
2008-05-13 10:09:00,1.95305,1.95305,1.95245,1.95245,195650000.0
2008-05-13 10:10:00,1.95245,1.9525,1.9522,1.9522,128800000.0
2008-05-13 10:11:00,1.95225,1.95225,1.95195,1.95195,116100000.0
2008-05-13 10:12:00,1.95195,1.952,1.95165,1.9519,104500000.0
2008-05-13 10:13:00,1.9519,1.95225,1.9519,1.95215,102900000.0
2008-05-13 10:14:00,1.9522,1.95235,1.95185,1.9519,130300000.0
2008-05-13 10:15:00,1.9519,1.9519,1.9511,1.9512,180100000.0
2008-05-13 10:16:00,1.9512,1.9512,1.9508,1.951,118200000.0
2008-05-13 10:17:00,1.951,1.951,1.9508,1.95095,31600000.0
2008-05-13 10:18:00,1.9509,1.95105,1.95085,1.951,45300000.0
2008-05-13 10:19:00,1.951,1.951,1.95075,1.9509,25900000.0
2008-05-13 10:20:00,1.9511,1.9514,1.95105,1.95125,36200000.0
2008-05-13 10:21:00,1.95125,1.9518,1.9512,1.9516,26400000.0
2008-05-13 10:22:00,1.9516,1.95175,1.9515,1.95165,182800000.0
2008-05-13 10:23:00,1.9516,1.95175,1.9511,1.9512,288300000.0
2008-05-13 10:24:00,1.9512,1.9513,1.9511,1.9512,186800000.0
2008-05-13 10:25:00,1.95125,1.95145,1.9511,1.95135,172000000.0
2008-05-13 10:26:00,1.95135,1.9515,1.951,1.95105,61200000.0
2008-05-13 10:27:00,1.95105,1.9516,1.9509,1.9514,132100000.0
2008-05-13 10:28:00,1.9514,1.95155,1.95125,1.9515,32150000.0
2008-05-13 10:29:00,1.9515,1.9526,1.95145,1.9519,208500000.0
2008-05-13 10:30:00,1.952,1.9586,1.952,1.95735,425825000.0
2008-05-13 10:31:00,1.9574,1.95865,1.9574,1.9578,133400000.0
2008-05-13 10:32:00,1.9578,1.9579,1.95585,1.95645,144470000.0
2008-05-13 10:33:00,1.95645,1.9567,1.9558,1.95595,238170000.0
2008-05-13 10:34:00,1.9559,1.95735,1.95585,1.9573,258000000.0
2008-05-13 10:35:00,1.9573,1.95745,1.9561,1.95635,416100000.0
2008-05-13 10:36:00,1.9564,1.9571,1.95605,1.95695,367750000.0
2008-05-13 10:37:00,1.957,1.9571,1.9565,1.9566,425200000.0
2008-05-13 10:38:00,1.9566,1.9571,1.9564,1.957,498600000.0
2008-05-13 10:39:00,1.957,1.9571,1.9564,1.9564,489400000.0
2008-05-13 10:40:00,1.9564,1.9564,1.9544,1.95525,499715000.0
2008-05-13 10:41:00,1.9552,1.95555,1.95505,1.95535,388800000.0
2008-05-13 10:42:00,1.95535,1.9555,1.9548,1.9548,273500000.0
2008-05-13 10:43:00,1.9548,1.9548,1.9544,1.95455,243600000.0
2008-05-13 10:44:00,1.95455,1.95455,1.9535,1.95415,414000000.0
2008-05-13 10:45:00,1.95415,1.95435,1.954,1.954,328500000.0
2008-05-13 10:46:00,1.954,1.954,1.9532,1.95355,228300000.0
2008-05-13 10:47:00,1.95355,1.95355,1.95275,1.95315,190600000.0
2008-05-13 10:48:00,1.9531,1.9534,1.95305,1.9532,338600000.0
2008-05-13 10:49:00,1.9532,1.95325,1.9525,1.9527,422300000.0
2008-05-13 10:50:00,1.95265,1.9527,1.95045,1.95075,525400000.0
2008-05-13 10:51:00,1.95085,1.9516,1.95085,1.95125,346000000.0
2008-05-13 10:52:00,1.9512,1.95155,1.9507,1.95145,321400000.0
2008-05-13 10:53:00,1.9514,1.95165,1.95135,1.9516,252600000.0
2008-05-13 10:54:00,1.9516,1.95175,1.95,1.95,236900000.0
2008-05-13 10:55:00,1.95,1.95,1.94745,1.94865,381900000.0
2008-05-13 10:56:00,1.9486,1.9487,1.9475,1.94795,246400000.0
2008-05-13 10:57:00,1.94795,1.94845,1.94775,1.9482,177000000.0
2008-05-13 10:58:00,1.9482,1.94875,1.9478,1.94855,157200000.0
2008-05-13 10:59:00,1.9486,1.94935,1.9486,1.94935,123400000.0
2008-05-13 11:00:00,1.9493,1.94965,1.949,1.949,226800000.0
2008-05-13 11:01:00,1.949,1.9494,1.9488,1.94885,234200000.0
2008-05-13 11:02:00,1.94885,1.9495,1.9487,1.9495,164500000.0
2008-05-13 11:03:00,1.94945,1.9495,1.9487,1.94875,310300000.0
2008-05-13 11:04:00,1.94875,1.9489,1.9479,1.94805,400500000.0
2008-05-13 11:05:00,1.9481,1.9489,1.94805,1.9481,271200000.0
2008-05-13 11:06:00,1.9481,1.9481,1.9467,1.94715,424800000.0
2008-05-13 11:07:00,1.94715,1.9472,1.9465,1.9466,398000000.0
2008-05-13 11:08:00,1.9466,1.9473,1.94655,1.9472,229700000.0
2008-05-13 11:09:00,1.94725,1.9474,1.947,1.94735,252000000.0
2008-05-13 11:10:00,1.94735,1.9476,1.947,1.9476,208199999.0
2008-05-13 11:11:00,1.94765,1.9483,1.94765,1.94815,286000000.0
2008-05-13 11:12:00,1.9483,1.9486,1.94815,1.9484,186100000.0
2008-05-13 11:13:00,1.9484,1.9485,1.9479,1.948,181700000.0
2008-05-13 11:14:00,1.948,1.9481,1.94745,1.9475,150300000.0
2008-05-13 11:15:00,1.9476,1.94785,1.94755,1.9477,41600000.0
2008-05-13 11:16:00,1.94775,1.9482,1.94735,1.94795,166800000.0
2008-05-13 11:17:00,1.9479,1.94855,1.9479,1.94855,298000000.0
2008-05-13 11:18:00,1.9485,1.94855,1.94835,1.94855,237300000.0
2008-05-13 11:19:00,1.9487,1.9487,1.948,1.9481,47500000.0
2008-05-13 11:20:00,1.9481,1.9485,1.94805,1.94815,66500000.0
2008-05-13 11:21:00,1.94815,1.9484,1.9479,1.94795,85000000.0
2008-05-13 11:22:00,1.94795,1.94795,1.9474,1.9475,171200000.0
2008-05-13 11:23:00,1.94755,1.9481,1.94755,1.9479,81800000.0
2008-05-13 11:24:00,1.9479,1.948,1.9477,1.9479,193100000.0
2008-05-13 11:25:00,1.9479,1.94835,1.9479,1.9482,296600000.0
2008-05-13 11:26:00,1.94835,1.94845,1.9481,1.94835,275400000.0
2008-05-13 11:27:00,1.94835,1.94845,1.9475,1.9475,306500000.0
2008-05-13 11:28:00,1.9476,1.94815,1.9476,1.9476,243900000.0
2008-05-13 11:29:00,1.9476,1.9481,1.94755,1.9478,163800000.0
2008-05-13 11:30:00,1.94785,1.9483,1.94785,1.9483,130800000.0
2008-05-13 11:31:00,1.94835,1.9487,1.9483,1.94835,168900000.0
2008-05-13 11:32:00,1.9485,1.94855,1.9483,1.94835,275200000.0
2008-05-13 11:33:00,1.94835,1.94845,1.94795,1.948,437900000.0
2008-05-13 11:34:00,1.94805,1.9482,1.9479,1.948,214000000.0
2008-05-13 11:35:00,1.948,1.9483,1.9477,1.9483,238600000.0
2008-05-13 11:36:00,1.9483,1.9487,1.9483,1.9485,298200000.0
2008-05-13 11:37:00,1.9485,1.9488,1.9484,1.94875,253800000.0
2008-05-13 11:38:00,1.94875,1.94875,1.94855,1.9486,243000000.0
2008-05-13 11:39:00,1.9486,1.94875,1.9486,1.9487,155300000.0
2008-05-13 11:40:00,1.9487,1.9489,1.9487,1.94885,80200000.0
2008-05-13 11:41:00,1.94885,1.94915,1.9486,1.94875,175500000.0
2008-05-13 11:42:00,1.94875,1.94875,1.94795,1.94795,166900000.0
2008-05-13 11:43:00,1.94795,1.94805,1.9475,1.94755,57600000.0
2008-05-13 11:44:00,1.9475,1.9476,1.94745,1.94755,13500000.0
2008-05-13 11:45:00,1.9475,1.9476,1.94695,1.94705,131700000.0
2008-05-13 11:46:00,1.94705,1.94715,1.94695,1.94705,50400000.0
2008-05-13 11:47:00,1.94705,1.94705,1.94615,1.9468,177100000.0
2008-05-13 11:48:00,1.9468,1.94685,1.94625,1.94625,113450000.0
2008-05-13 11:49:00,1.9462,1.9465,1.9462,1.94635,165200000.0
2008-05-13 11:50:00,1.94635,1.94635,1.94545,1.94545,173500000.0
2008-05-13 11:51:00,1.94545,1.94575,1.94515,1.94545,127100000.0
2008-05-13 11:52:00,1.9455,1.9462,1.9455,1.94595,75200000.0
2008-05-13 11:53:00,1.946,1.9463,1.946,1.94615,33900000.0
2008-05-13 11:54:00,1.94615,1.9474,1.94615,1.9469,91600000.0
2008-05-13 11:55:00,1.94685,1.9469,1.9465,1.94675,59300000.0
2008-05-13 11:56:00,1.9467,1.94695,1.9462,1.9463,87500000.0
2008-05-13 11:57:00,1.94635,1.94655,1.9463,1.94645,27100000.0
2008-05-13 11:58:00,1.9465,1.9467,1.94645,1.94655,37400000.0
2008-05-13 11:59:00,1.9465,1.94675,1.94645,1.9467,45900000.0
2008-05-13 12:00:00,1.94665,1.94665,1.9464,1.9464,44400000.0
2008-05-13 12:01:00,1.9464,1.94655,1.94605,1.94625,90500000.0
2008-05-13 12:02:00,1.9462,1.9467,1.9462,1.9466,39100000.0
2008-05-13 12:03:00,1.94665,1.9468,1.94665,1.9467,23400000.0
2008-05-13 12:04:00,1.9467,1.9468,1.94645,1.9465,46700000.0
2008-05-13 12:05:00,1.9465,1.94655,1.9463,1.94645,80700000.0
2008-05-13 12:06:00,1.9465,1.94655,1.94645,1.94645,40300000.0
2008-05-13 12:07:00,1.94645,1.9465,1.9463,1.9463,76300000.0
2008-05-13 12:08:00,1.94635,1.94635,1.94615,1.9462,40700000.0
2008-05-13 12:09:00,1.9462,1.9465,1.9461,1.94645,139000000.0
2008-05-13 12:10:00,1.9464,1.9467,1.9462,1.94665,111500000.0
2008-05-13 12:11:00,1.94665,1.94665,1.94615,1.94635,161400000.0
2008-05-13 12:12:00,1.9463,1.9463,1.946,1.94605,48000000.0
2008-05-13 12:13:00,1.94605,1.9462,1.94555,1.9456,100900000.0
2008-05-13 12:14:00,1.9456,1.9457,1.94555,1.9457,60200000.0
2008-05-13 12:15:00,1.9457,1.94665,1.9457,1.94655,79400000.0
2008-05-13 12:16:00,1.94665,1.9472,1.94655,1.9472,85100000.0
2008-05-13 12:17:00,1.9473,1.9473,1.9468,1.9468,124900000.0
2008-05-13 12:18:00,1.9468,1.94715,1.94665,1.94715,113200000.0
2008-05-13 12:19:00,1.9472,1.9472,1.9469,1.9469,66100000.0
2008-05-13 12:20:00,1.947,1.9471,1.9469,1.947,15500000.0
2008-05-13 12:21:00,1.94695,1.9475,1.94695,1.94725,39700000.0
2008-05-13 12:22:00,1.9472,1.9473,1.94675,1.94685,66600000.0
2008-05-13 12:23:00,1.9469,1.947,1.94655,1.94685,75000000.0
2008-05-13 12:24:00,1.94685,1.94685,1.94685,1.94685,13500000.0
2008-05-13 12:25:00,1.94685,1.94695,1.94675,1.94685,45900000.0
2008-05-13 12:26:00,1.9468,1.94715,1.9468,1.9471,24000000.0
2008-05-13 12:27:00,1.94715,1.94725,1.947,1.947,27600000.0
2008-05-13 12:28:00,1.94705,1.94715,1.947,1.9471,35500000.0
2008-05-13 12:29:00,1.9471,1.9475,1.947,1.94725,32100000.0
2008-05-13 12:30:00,1.9473,1.94745,1.94725,1.9473,24800000.0
2008-05-13 12:31:00,1.94735,1.94735,1.9472,1.9472,4000000.0
2008-05-13 12:32:00,1.94725,1.9474,1.94725,1.94725,24800000.0
2008-05-13 12:33:00,1.9473,1.9474,1.94725,1.94735,37100000.0
2008-05-13 12:34:00,1.94735,1.94755,1.94735,1.94735,25300000.0
2008-05-13 12:35:00,1.9473,1.94735,1.9473,1.94735,2200000.0
2008-05-13 12:36:00,1.9474,1.94765,1.9474,1.9476,23400000.0
2008-05-13 12:37:00,1.94765,1.9486,1.94765,1.9486,44100000.0
2008-05-13 12:38:00,1.9486,1.9487,1.9482,1.9483,53300000.0
2008-05-13 12:39:00,1.94835,1.94835,1.9476,1.9476,73500000.0
2008-05-13 12:40:00,1.9476,1.9476,1.9474,1.94745,60600000.0
2008-05-13 12:41:00,1.9474,1.9475,1.9474,1.9475,47900000.0
2008-05-13 12:42:00,1.94765,1.94775,1.9475,1.94755,65800000.0
2008-05-13 12:43:00,1.9476,1.9477,1.9476,1.94765,39100000.0
2008-05-13 12:44:00,1.9477,1.94775,1.9477,1.94775,10800000.0
2008-05-13 12:45:00,1.9477,1.94775,1.9475,1.9475,63800000.0
2008-05-13 12:46:00,1.9475,1.9475,1.94705,1.94715,65800000.0
2008-05-13 12:47:00,1.94705,1.9475,1.947,1.94705,91300000.0
2008-05-13 12:48:00,1.9471,1.9472,1.94695,1.947,44900000.0
2008-05-13 12:49:00,1.947,1.9472,1.947,1.9471,31400000.0
2008-05-13 12:50:00,1.9471,1.9472,1.94685,1.94685,65300000.0
2008-05-13 12:51:00,1.94685,1.947,1.94685,1.947,24900000.0
2008-05-13 12:52:00,1.947,1.947,1.94685,1.94695,15100000.0
2008-05-13 12:53:00,1.947,1.94745,1.947,1.9474,49200000.0
2008-05-13 12:54:00,1.94735,1.94755,1.9473,1.9473,69100000.0
2008-05-13 12:55:00,1.9473,1.9474,1.94705,1.9471,85900000.0
2008-05-13 12:56:00,1.9471,1.9472,1.94705,1.9472,25300000.0
2008-05-13 12:57:00,1.94715,1.9472,1.94705,1.94705,29300000.0
2008-05-13 12:58:00,1.94705,1.94705,1.9469,1.947,110300000.0
2008-05-13 12:59:00,1.947,1.9474,1.947,1.94735,92000000.0
2008-05-13 13:00:00,1.9474,1.9474,1.94685,1.94695,146100000.0
2008-05-13 13:01:00,1.947,1.947,1.9468,1.9468,64800000.0
2008-05-13 13:02:00,1.9468,1.94685,1.9468,1.9468,11800000.0
2008-05-13 13:03:00,1.9468,1.947,1.9467,1.9469,50400000.0
2008-05-13 13:04:00,1.94695,1.9474,1.9469,1.9474,95400000.0
2008-05-13 13:05:00,1.94735,1.94735,1.94725,1.9473,17400000.0
2008-05-13 13:06:00,1.9472,1.9477,1.94715,1.94765,34100000.0
2008-05-13 13:07:00,1.94765,1.9478,1.9476,1.9478,59200000.0
2008-05-13 13:08:00,1.9479,1.948,1.9478,1.94795,97800000.0
2008-05-13 13:09:00,1.948,1.9482,1.9479,1.9482,87300000.0
2008-05-13 13:10:00,1.9482,1.9484,1.94815,1.94835,78600000.0
2008-05-13 13:11:00,1.94835,1.9484,1.94825,1.9483,52300000.0
2008-05-13 13:12:00,1.9483,1.94865,1.9483,1.94855,78100000.0
2008-05-13 13:13:00,1.94855,1.94855,1.9482,1.9482,58600000.0
2008-05-13 13:14:00,1.9482,1.94825,1.9481,1.94825,125800000.0
2008-05-13 13:15:00,1.94825,1.94825,1.9481,1.9482,82100000.0
2008-05-13 13:16:00,1.9482,1.9488,1.9481,1.9487,112600000.0
2008-05-13 13:17:00,1.9487,1.9489,1.9485,1.9488,90300000.0
2008-05-13 13:18:00,1.94885,1.94885,1.94845,1.94845,54000000.0
2008-05-13 13:19:00,1.94855,1.9488,1.94845,1.9487,38000000.0
2008-05-13 13:20:00,1.9487,1.9489,1.9483,1.9483,36100000.0
2008-05-13 13:21:00,1.9483,1.9483,1.9474,1.9476,111100000.0
2008-05-13 13:22:00,1.94775,1.9482,1.9476,1.9481,42900000.0
2008-05-13 13:23:00,1.94815,1.9485,1.9481,1.9483,59900000.0
2008-05-13 13:24:00,1.9483,1.9484,1.9482,1.9482,27000000.0
2008-05-13 13:25:00,1.9482,1.9482,1.94785,1.94785,29100000.0
2008-05-13 13:26:00,1.9479,1.9479,1.9475,1.9475,39600000.0
2008-05-13 13:27:00,1.94755,1.94755,1.9474,1.9475,26000000.0
2008-05-13 13:28:00,1.9475,1.9475,1.94745,1.94745,4800000.0
2008-05-13 13:29:00,1.9475,1.94765,1.9474,1.94745,25600000.0
2008-05-13 13:30:00,1.94745,1.9478,1.94685,1.9469,134800000.0
2008-05-13 13:31:00,1.94685,1.9474,1.94685,1.947,89800000.0
2008-05-13 13:32:00,1.947,1.947,1.9469,1.9469,30100000.0
2008-05-13 13:33:00,1.9469,1.9471,1.9468,1.9468,34100000.0
2008-05-13 13:34:00,1.9468,1.947,1.9468,1.9469,21200000.0
2008-05-13 13:35:00,1.94695,1.94725,1.9469,1.94715,22800000.0
2008-05-13 13:36:00,1.9472,1.9475,1.94715,1.9475,46300000.0
2008-05-13 13:37:00,1.94755,1.9481,1.9475,1.94785,67200000.0
2008-05-13 13:38:00,1.94785,1.94795,1.9478,1.9479,22800000.0
2008-05-13 13:39:00,1.94795,1.9481,1.94785,1.9481,66200000.0
2008-05-13 13:40:00,1.9481,1.9482,1.9479,1.948,51900000.0
2008-05-13 13:41:00,1.948,1.948,1.9478,1.948,43700000.0
2008-05-13 13:42:00,1.948,1.948,1.94775,1.9478,19600000.0
2008-05-13 13:43:00,1.94785,1.94805,1.94785,1.948,22200000.0
2008-05-13 13:44:00,1.948,1.94805,1.94775,1.9478,52500000.0
2008-05-13 13:45:00,1.9479,1.948,1.94785,1.9479,11500000.0
2008-05-13 13:46:00,1.9478,1.9481,1.9477,1.9479,46500000.0
2008-05-13 13:47:00,1.94785,1.9481,1.9476,1.94795,59400000.0
2008-05-13 13:48:00,1.948,1.94815,1.94755,1.94815,38900000.0
2008-05-13 13:49:00,1.94815,1.94855,1.9481,1.94855,31500000.0
2008-05-13 13:50:00,1.9485,1.94885,1.94845,1.94885,33400000.0
2008-05-13 13:51:00,1.9489,1.949,1.94845,1.9485,99200000.0
2008-05-13 13:52:00,1.9485,1.9485,1.94785,1.9479,48600000.0
2008-05-13 13:53:00,1.94785,1.94785,1.94755,1.9476,60300000.0
2008-05-13 13:54:00,1.9476,1.9483,1.9476,1.9483,45800000.0
2008-05-13 13:55:00,1.9483,1.9484,1.948,1.948,30000000.0
2008-05-13 13:56:00,1.94795,1.948,1.94775,1.94775,42600000.0
2008-05-13 13:57:00,1.9478,1.948,1.9478,1.948,20900000.0
2008-05-13 13:58:00,1.948,1.9482,1.948,1.94815,30600000.0
2008-05-13 13:59:00,1.9481,1.9484,1.9481,1.9483,33900000.0
2008-05-13 14:00:00,1.9483,1.9484,1.9481,1.9484,89700000.0
2008-05-13 14:01:00,1.9484,1.94845,1.9483,1.9483,88200000.0
2008-05-13 14:02:00,1.9483,1.94835,1.94805,1.9481,32200000.0
2008-05-13 14:03:00,1.9481,1.9482,1.9481,1.9482,19200000.0
2008-05-13 14:04:00,1.94815,1.9482,1.94815,1.9482,18300000.0
2008-05-13 14:05:00,1.9482,1.94875,1.9482,1.94875,54000000.0
2008-05-13 14:06:00,1.9488,1.94945,1.9488,1.94905,66300000.0
2008-05-13 14:07:00,1.94905,1.94905,1.9488,1.9489,97900000.0
2008-05-13 14:08:00,1.9489,1.9489,1.9485,1.9486,50300000.0
2008-05-13 14:09:00,1.94855,1.94855,1.9482,1.9484,108800000.0
2008-05-13 14:10:00,1.9484,1.9487,1.9483,1.9487,62000000.0
2008-05-13 14:11:00,1.9487,1.94875,1.9485,1.94865,72000000.0
2008-05-13 14:12:00,1.9487,1.94885,1.94855,1.9487,84700000.0
2008-05-13 14:13:00,1.9487,1.94895,1.9487,1.94895,18600000.0
2008-05-13 14:14:00,1.94895,1.94945,1.9489,1.9492,158800000.0
2008-05-13 14:15:00,1.94925,1.94925,1.9487,1.94915,163600000.0
2008-05-13 14:16:00,1.94915,1.94955,1.94895,1.9494,244800000.0
2008-05-13 14:17:00,1.9494,1.9496,1.9494,1.9495,143200000.0
2008-05-13 14:18:00,1.94955,1.9496,1.94935,1.9495,148700000.0
2008-05-13 14:19:00,1.94945,1.94965,1.9492,1.9495,148700000.0
2008-05-13 14:20:00,1.94945,1.94945,1.949,1.94905,126400000.0
2008-05-13 14:21:00,1.94905,1.9494,1.949,1.9493,89800000.0
2008-05-13 14:22:00,1.9493,1.9494,1.9493,1.94935,19600000.0
2008-05-13 14:23:00,1.94935,1.94935,1.9491,1.94915,42900000.0
2008-05-13 14:24:00,1.94915,1.94935,1.94915,1.94935,59200000.0
2008-05-13 14:25:00,1.9494,1.9497,1.94895,1.9494,148900000.0
2008-05-13 14:26:00,1.9494,1.9494,1.9487,1.9487,76500000.0
2008-05-13 14:27:00,1.9486,1.94895,1.94855,1.9489,74500000.0
2008-05-13 14:28:00,1.94885,1.95,1.9487,1.95,79300000.0
2008-05-13 14:29:00,1.95,1.95015,1.9492,1.9492,93300000.0
2008-05-13 14:30:00,1.9492,1.9492,1.9467,1.9472,369375000.0
2008-05-13 14:31:00,1.9471,1.94735,1.94645,1.9465,251150000.0
2008-05-13 14:32:00,1.9464,1.94775,1.9461,1.94775,310900000.0
2008-05-13 14:33:00,1.9478,1.9485,1.9476,1.9481,186400000.0
2008-05-13 14:34:00,1.9481,1.9481,1.9472,1.9475,159600000.0
2008-05-13 14:35:00,1.94745,1.94745,1.9458,1.9459,144700000.0
2008-05-13 14:36:00,1.9459,1.9473,1.9459,1.94675,118800000.0
2008-05-13 14:37:00,1.9468,1.9471,1.94655,1.94705,220700000.0
2008-05-13 14:38:00,1.947,1.94745,1.9467,1.9473,117000000.0
2008-05-13 14:39:00,1.9473,1.9475,1.9468,1.94715,77000000.0
2008-05-13 14:40:00,1.9471,1.9474,1.9468,1.94695,140900000.0
2008-05-13 14:41:00,1.947,1.947,1.9459,1.9459,151200000.0
2008-05-13 14:42:00,1.9459,1.9459,1.94545,1.9457,112500000.0
2008-05-13 14:43:00,1.9457,1.94655,1.9457,1.9463,157000000.0
2008-05-13 14:44:00,1.9463,1.94655,1.9461,1.9462,99800000.0
2008-05-13 14:45:00,1.94615,1.94635,1.9458,1.9463,113300000.0
2008-05-13 14:46:00,1.9464,1.9466,1.9462,1.94635,118700000.0
2008-05-13 14:47:00,1.9463,1.94645,1.94605,1.9462,140800000.0
2008-05-13 14:48:00,1.9462,1.94645,1.9458,1.94635,150900000.0
2008-05-13 14:49:00,1.94625,1.9467,1.94575,1.9458,192100000.0
2008-05-13 14:50:00,1.9457,1.9457,1.94455,1.9452,317700000.0
2008-05-13 14:51:00,1.9452,1.9457,1.9452,1.94535,150000000.0
2008-05-13 14:52:00,1.94535,1.94655,1.9453,1.94655,70700000.0
2008-05-13 14:53:00,1.94655,1.94745,1.946,1.94615,195400000.0
2008-05-13 14:54:00,1.9461,1.94695,1.946,1.94695,72400000.0
2008-05-13 14:55:00,1.94695,1.9471,1.94665,1.94675,55200000.0
2008-05-13 14:56:00,1.94675,1.9472,1.9467,1.94705,32500000.0
2008-05-13 14:57:00,1.9471,1.9481,1.9471,1.94785,75200000.0
2008-05-13 14:58:00,1.94785,1.9479,1.9476,1.94765,52800000.0
2008-05-13 14:59:00,1.94765,1.9478,1.94755,1.94755,37900000.0
2008-05-13 15:00:00,1.94755,1.9484,1.9475,1.94795,249700000.0
2008-05-13 15:01:00,1.94795,1.9483,1.9479,1.9481,87300000.0
2008-05-13 15:02:00,1.9482,1.94865,1.9482,1.94835,74500000.0
2008-05-13 15:03:00,1.94835,1.94835,1.94795,1.948,173000000.0
2008-05-13 15:04:00,1.94795,1.94795,1.94755,1.9476,142800000.0
2008-05-13 15:05:00,1.9476,1.9476,1.94735,1.9474,219300000.0
2008-05-13 15:06:00,1.9474,1.9474,1.9473,1.94735,79400000.0
2008-05-13 15:07:00,1.9474,1.94765,1.9473,1.94755,145600000.0
2008-05-13 15:08:00,1.9475,1.9482,1.9475,1.9482,165100000.0
2008-05-13 15:09:00,1.9482,1.9482,1.9475,1.9477,155500000.0
2008-05-13 15:10:00,1.94765,1.9477,1.94745,1.9475,118700000.0
2008-05-13 15:11:00,1.9476,1.94775,1.94745,1.94745,97200000.0
2008-05-13 15:12:00,1.94745,1.94745,1.94725,1.9474,87500000.0
2008-05-13 15:13:00,1.9474,1.94765,1.9474,1.94765,65300000.0
2008-05-13 15:14:00,1.94765,1.9479,1.94755,1.94775,191600000.0
2008-05-13 15:15:00,1.94775,1.94775,1.94745,1.94745,176500000.0
2008-05-13 15:16:00,1.94745,1.94745,1.9472,1.9472,106100000.0
2008-05-13 15:17:00,1.9473,1.9476,1.94705,1.9471,161100000.0
2008-05-13 15:18:00,1.9471,1.9476,1.9471,1.9475,163000000.0
2008-05-13 15:19:00,1.9475,1.948,1.94735,1.9478,231800000.0
2008-05-13 15:20:00,1.9478,1.9479,1.9477,1.9479,193500000.0
2008-05-13 15:21:00,1.9479,1.94795,1.94755,1.9476,176600000.0
2008-05-13 15:22:00,1.94765,1.9478,1.94725,1.94725,90300000.0
2008-05-13 15:23:00,1.9473,1.94755,1.9473,1.9474,113400000.0
2008-05-13 15:24:00,1.9474,1.9476,1.94725,1.9473,103600000.0
2008-05-13 15:25:00,1.94725,1.9474,1.9468,1.9472,105200000.0
2008-05-13 15:26:00,1.9472,1.9472,1.94685,1.94685,76300000.0
2008-05-13 15:27:00,1.9468,1.9471,1.9467,1.947,66500000.0
2008-05-13 15:28:00,1.947,1.94725,1.947,1.947,70800000.0
2008-05-13 15:29:00,1.947,1.947,1.94625,1.9466,145000000.0
2008-05-13 15:30:00,1.9466,1.94675,1.9461,1.9463,141400000.0
2008-05-13 15:31:00,1.9462,1.9468,1.9462,1.94655,96500000.0
2008-05-13 15:32:00,1.9466,1.9468,1.94635,1.9464,80600000.0
2008-05-13 15:33:00,1.9464,1.94695,1.9463,1.9469,93100000.0
2008-05-13 15:34:00,1.9469,1.9471,1.9464,1.94695,93800000.0
2008-05-13 15:35:00,1.94695,1.94715,1.9468,1.94685,116900000.0
2008-05-13 15:36:00,1.94685,1.9469,1.94665,1.94665,197000000.0
2008-05-13 15:37:00,1.94665,1.9467,1.94625,1.94625,278000000.0
2008-05-13 15:38:00,1.94625,1.9464,1.94565,1.94635,236860000.0
2008-05-13 15:39:00,1.94645,1.94685,1.9462,1.9462,153300000.0
2008-05-13 15:40:00,1.94625,1.9465,1.9459,1.94645,200300000.0
2008-05-13 15:41:00,1.9464,1.9466,1.9464,1.9466,96100000.0
2008-05-13 15:42:00,1.9466,1.9469,1.94655,1.94665,213500000.0
2008-05-13 15:43:00,1.9466,1.9469,1.9466,1.9466,101400000.0
2008-05-13 15:44:00,1.9466,1.94665,1.94625,1.94635,131100000.0
2008-05-13 15:45:00,1.9464,1.94665,1.94605,1.94625,323300000.0
2008-05-13 15:46:00,1.9463,1.94715,1.9458,1.94705,229900000.0
2008-05-13 15:47:00,1.94705,1.9478,1.9469,1.94735,159800000.0
2008-05-13 15:48:00,1.9473,1.9474,1.94695,1.94705,213200000.0
2008-05-13 15:49:00,1.9471,1.94715,1.9466,1.94695,132700000.0
2008-05-13 15:50:00,1.94695,1.94735,1.9467,1.947,87000000.0
2008-05-13 15:51:00,1.94695,1.94695,1.9467,1.9467,78500000.0
2008-05-13 15:52:00,1.9468,1.9468,1.9466,1.9466,81800000.0
2008-05-13 15:53:00,1.94665,1.9469,1.94655,1.94655,127500000.0
2008-05-13 15:54:00,1.9465,1.947,1.9465,1.94675,64300000.0
2008-05-13 15:55:00,1.9468,1.9468,1.94565,1.94565,206600000.0
2008-05-13 15:56:00,1.94565,1.9458,1.94485,1.9449,316300000.0
2008-05-13 15:57:00,1.9449,1.9452,1.9447,1.94475,178500000.0
2008-05-13 15:58:00,1.9447,1.9449,1.94415,1.9449,275200000.0
2008-05-13 15:59:00,1.9449,1.94525,1.9449,1.9449,139800000.0
2008-05-13 16:00:00,1.9448,1.9448,1.94255,1.94325,325640000.0
2008-05-13 16:01:00,1.94325,1.94345,1.9428,1.9429,155400000.0
2008-05-13 16:02:00,1.94285,1.9436,1.9428,1.94335,167100000.0
2008-05-13 16:03:00,1.9433,1.9435,1.94305,1.9431,81800000.0
2008-05-13 16:04:00,1.9432,1.94355,1.9431,1.94335,81700000.0
2008-05-13 16:05:00,1.94335,1.9434,1.94325,1.9433,55100000.0
2008-05-13 16:06:00,1.9434,1.9436,1.9434,1.9435,63700000.0
2008-05-13 16:07:00,1.9436,1.94395,1.94345,1.94375,120700000.0
2008-05-13 16:08:00,1.94375,1.9444,1.9436,1.9444,58100000.0
2008-05-13 16:09:00,1.9444,1.94465,1.9443,1.9443,89700000.0
2008-05-13 16:10:00,1.9443,1.94505,1.94425,1.94485,85000000.0
2008-05-13 16:11:00,1.9449,1.94565,1.9449,1.9454,70200000.0
2008-05-13 16:12:00,1.94535,1.94545,1.945,1.94505,69800000.0
2008-05-13 16:13:00,1.945,1.94525,1.9448,1.94515,80400000.0
2008-05-13 16:14:00,1.9452,1.9452,1.9451,1.9452,20000000.0
2008-05-13 16:15:00,1.9452,1.9452,1.9449,1.9449,58900000.0
2008-05-13 16:16:00,1.94485,1.9449,1.9447,1.9447,55600000.0
2008-05-13 16:17:00,1.9447,1.9447,1.94445,1.9445,80900000.0
2008-05-13 16:18:00,1.9445,1.9447,1.9445,1.9447,23800000.0
2008-05-13 16:19:00,1.9447,1.9449,1.9446,1.94465,58800000.0
2008-05-13 16:20:00,1.9446,1.94465,1.94455,1.9446,22100000.0
2008-05-13 16:21:00,1.9446,1.94465,1.9445,1.9446,44200000.0
2008-05-13 16:22:00,1.94455,1.94485,1.94455,1.9447,51300000.0
2008-05-13 16:23:00,1.94475,1.94475,1.94435,1.9447,91600000.0
2008-05-13 16:24:00,1.9447,1.9448,1.9446,1.94475,32900000.0
2008-05-13 16:25:00,1.9447,1.9456,1.9447,1.9452,73300000.0
2008-05-13 16:26:00,1.9452,1.9455,1.9449,1.9452,132200000.0
2008-05-13 16:27:00,1.9452,1.94565,1.94515,1.9452,126700000.0
2008-05-13 16:28:00,1.9452,1.9456,1.9452,1.9456,82400000.0
2008-05-13 16:29:00,1.9456,1.94565,1.9452,1.9454,139200000.0
2008-05-13 16:30:00,1.94535,1.9456,1.94515,1.9456,72600000.0
2008-05-13 16:31:00,1.94565,1.94565,1.9454,1.9454,43200000.0
2008-05-13 16:32:00,1.94545,1.94575,1.9454,1.94555,79400000.0
2008-05-13 16:33:00,1.9456,1.9456,1.9454,1.94545,46600000.0
2008-05-13 16:34:00,1.9454,1.94585,1.9454,1.94565,73400000.0
2008-05-13 16:35:00,1.9456,1.9458,1.9455,1.9455,64000000.0
2008-05-13 16:36:00,1.9455,1.9455,1.9451,1.9453,72400000.0
2008-05-13 16:37:00,1.9453,1.9454,1.9447,1.9447,173800000.0
2008-05-13 16:38:00,1.9447,1.94485,1.9442,1.9443,84300000.0
2008-05-13 16:39:00,1.9443,1.9443,1.9437,1.9438,201300000.0
2008-05-13 16:40:00,1.94385,1.94415,1.94365,1.9438,221200000.0
2008-05-13 16:41:00,1.94375,1.9438,1.94355,1.94365,103200000.0
2008-05-13 16:42:00,1.94365,1.94375,1.9435,1.9435,76100000.0
2008-05-13 16:43:00,1.9435,1.9435,1.943,1.9434,103600000.0
2008-05-13 16:44:00,1.94345,1.9439,1.94345,1.9438,97400000.0
2008-05-13 16:45:00,1.9438,1.9442,1.9438,1.944,63700000.0
2008-05-13 16:46:00,1.944,1.9447,1.944,1.9442,108900000.0
2008-05-13 16:47:00,1.94415,1.94415,1.94385,1.94395,92900000.0
2008-05-13 16:48:00,1.9439,1.944,1.9437,1.9439,78300000.0
2008-05-13 16:49:00,1.94405,1.94505,1.9439,1.945,137200000.0
2008-05-13 16:50:00,1.945,1.94535,1.9448,1.9453,150000000.0
2008-05-13 16:51:00,1.9453,1.94575,1.9453,1.94565,141700000.0
2008-05-13 16:52:00,1.9457,1.946,1.9449,1.9449,168000000.0
2008-05-13 16:53:00,1.94495,1.945,1.9444,1.9445,103600000.0
2008-05-13 16:54:00,1.9445,1.9451,1.9444,1.945,127000000.0
2008-05-13 16:55:00,1.94495,1.94585,1.94495,1.94565,119200000.0
2008-05-13 16:56:00,1.94565,1.94635,1.94565,1.9462,271700000.0
2008-05-13 16:57:00,1.94615,1.94635,1.94595,1.9463,127300000.0
2008-05-13 16:58:00,1.9463,1.9464,1.94605,1.9462,75200000.0
2008-05-13 16:59:00,1.9462,1.94645,1.94595,1.94645,127600000.0
2008-05-13 17:00:00,1.94645,1.94645,1.94595,1.94605,138400000.0
2008-05-13 17:01:00,1.9461,1.9462,1.9459,1.9459,101800000.0
2008-05-13 17:02:00,1.9459,1.946,1.9458,1.9458,86100000.0
2008-05-13 17:03:00,1.94585,1.9459,1.9455,1.94575,139700000.0
2008-05-13 17:04:00,1.9457,1.946,1.9456,1.94595,52900000.0
2008-05-13 17:05:00,1.94595,1.94595,1.9457,1.9459,55900000.0
2008-05-13 17:06:00,1.94585,1.94595,1.94555,1.94555,117400000.0
2008-05-13 17:07:00,1.9456,1.94585,1.94555,1.9458,28000000.0
2008-05-13 17:08:00,1.9458,1.94625,1.9457,1.94605,93900000.0
2008-05-13 17:09:00,1.946,1.9461,1.9455,1.94555,50400000.0
2008-05-13 17:10:00,1.9455,1.9457,1.9455,1.9456,76900000.0
2008-05-13 17:11:00,1.9456,1.9458,1.9456,1.94565,39700000.0
2008-05-13 17:12:00,1.9457,1.9458,1.9457,1.94575,33300000.0
2008-05-13 17:13:00,1.9458,1.9462,1.9458,1.946,52900000.0
2008-05-13 17:14:00,1.94605,1.94615,1.94595,1.94605,70800000.0
2008-05-13 17:15:00,1.9461,1.94625,1.94605,1.9462,63500000.0
2008-05-13 17:16:00,1.9462,1.94645,1.9461,1.94645,56500000.0
2008-05-13 17:17:00,1.94635,1.9464,1.94445,1.94445,198990000.0
2008-05-13 17:18:00,1.9444,1.9444,1.9436,1.9437,171700000.0
2008-05-13 17:19:00,1.9437,1.94375,1.94295,1.94295,208600000.0
2008-05-13 17:20:00,1.94295,1.9433,1.94255,1.9429,128800000.0
2008-05-13 17:21:00,1.9429,1.94295,1.942,1.94205,175200000.0
2008-05-13 17:22:00,1.94205,1.94285,1.94185,1.94285,211500000.0
2008-05-13 17:23:00,1.9429,1.943,1.94255,1.94285,106000000.0
2008-05-13 17:24:00,1.94285,1.94305,1.9427,1.94295,89100000.0
2008-05-13 17:25:00,1.94305,1.9434,1.94295,1.9434,49800000.0
2008-05-13 17:26:00,1.9434,1.9439,1.94325,1.9437,122200000.0
2008-05-13 17:27:00,1.9437,1.94425,1.94365,1.94425,88800000.0
2008-05-13 17:28:00,1.9444,1.9455,1.9444,1.94485,93200000.0
2008-05-13 17:29:00,1.9449,1.94515,1.94485,1.945,67600000.0
2008-05-13 17:30:00,1.945,1.9456,1.945,1.9454,90400000.0
2008-05-13 17:31:00,1.9453,1.9453,1.94485,1.9452,114400000.0
2008-05-13 17:32:00,1.9452,1.9461,1.94515,1.94605,65600000.0
2008-05-13 17:33:00,1.9461,1.94665,1.94605,1.94655,141500000.0
2008-05-13 17:34:00,1.94655,1.94685,1.9465,1.9466,87500000.0
2008-05-13 17:35:00,1.9466,1.9466,1.9464,1.94645,43650000.0
2008-05-13 17:36:00,1.9465,1.9467,1.9456,1.9456,167800000.0
2008-05-13 17:37:00,1.94555,1.94585,1.9455,1.94585,43200000.0
2008-05-13 17:38:00,1.94585,1.94615,1.94575,1.94585,139100000.0
2008-05-13 17:39:00,1.9458,1.9458,1.94525,1.9454,111900000.0
2008-05-13 17:40:00,1.9454,1.9455,1.94515,1.94515,121300000.0
2008-05-13 17:41:00,1.94515,1.9455,1.9451,1.94545,157000000.0
2008-05-13 17:42:00,1.9455,1.9456,1.9449,1.9449,128600000.0
2008-05-13 17:43:00,1.9449,1.945,1.94445,1.9446,145800000.0
2008-05-13 17:44:00,1.9446,1.9451,1.9446,1.94485,75800000.0
2008-05-13 17:45:00,1.9448,1.9448,1.9444,1.9444,94300000.0
2008-05-13 17:46:00,1.9444,1.9446,1.9443,1.94445,78100000.0
2008-05-13 17:47:00,1.9445,1.9448,1.94445,1.94455,57900000.0
2008-05-13 17:48:00,1.9446,1.94475,1.9445,1.9447,49400000.0
2008-05-13 17:49:00,1.9447,1.94515,1.9446,1.94515,61800000.0
2008-05-13 17:50:00,1.94515,1.94575,1.945,1.9457,73900000.0
2008-05-13 17:51:00,1.94565,1.94625,1.94565,1.9462,78800000.0
2008-05-13 17:52:00,1.9462,1.94625,1.94595,1.9461,69600000.0
2008-05-13 17:53:00,1.94605,1.94615,1.94595,1.9461,35600000.0
2008-05-13 17:54:00,1.9461,1.9463,1.9461,1.94625,23600000.0
2008-05-13 17:55:00,1.94625,1.9465,1.94625,1.9464,26400000.0
2008-05-13 17:56:00,1.94645,1.9484,1.9464,1.9484,183100000.0
2008-05-13 17:57:00,1.9484,1.9485,1.94775,1.94775,131600000.0
2008-05-13 17:58:00,1.94775,1.94775,1.9474,1.94755,70000000.0
2008-05-13 17:59:00,1.94755,1.94765,1.94685,1.94685,159500000.0
2008-05-13 18:00:00,1.94685,1.94685,1.94645,1.94675,171700000.0
2008-05-13 18:01:00,1.9467,1.9468,1.94655,1.9466,99400000.0
2008-05-13 18:02:00,1.94665,1.94715,1.94625,1.94705,140100000.0
2008-05-13 18:03:00,1.9471,1.9481,1.94695,1.94755,244200000.0
2008-05-13 18:04:00,1.94755,1.9476,1.9473,1.9473,59300000.0
2008-05-13 18:05:00,1.9473,1.9474,1.9467,1.947,112900000.0
2008-05-13 18:06:00,1.947,1.9471,1.9466,1.947,149600000.0
2008-05-13 18:07:00,1.947,1.94745,1.94675,1.9472,114900000.0
2008-05-13 18:08:00,1.9472,1.9473,1.94685,1.9472,135100000.0
2008-05-13 18:09:00,1.9472,1.9474,1.9472,1.94735,60900000.0
2008-05-13 18:10:00,1.94735,1.94745,1.94715,1.9474,81300000.0
2008-05-13 18:11:00,1.9474,1.9481,1.9474,1.948,76200000.0
2008-05-13 18:12:00,1.948,1.948,1.9476,1.9476,74200000.0
2008-05-13 18:13:00,1.94755,1.9477,1.94745,1.9475,86200000.0
2008-05-13 18:14:00,1.9475,1.94765,1.94745,1.94755,92300000.0
2008-05-13 18:15:00,1.9475,1.94755,1.94715,1.9475,142500000.0
2008-05-13 18:16:00,1.9475,1.9476,1.9475,1.9476,33700000.0
2008-05-13 18:17:00,1.9476,1.9476,1.9473,1.9474,130800000.0
2008-05-13 18:18:00,1.94735,1.94735,1.94725,1.94725,61200000.0
2008-05-13 18:19:00,1.9473,1.94745,1.94725,1.9474,115400000.0
2008-05-13 18:20:00,1.94745,1.94745,1.94725,1.9473,92200000.0
2008-05-13 18:21:00,1.94735,1.9474,1.9473,1.9473,101900000.0
2008-05-13 18:22:00,1.94735,1.9477,1.9473,1.94745,108300000.0
2008-05-13 18:23:00,1.9475,1.9477,1.9474,1.94755,134000000.0
2008-05-13 18:24:00,1.9476,1.9479,1.94755,1.94785,68800000.0
2008-05-13 18:25:00,1.9479,1.9479,1.9474,1.9476,100200000.0
2008-05-13 18:26:00,1.9476,1.94845,1.9476,1.94835,90600000.0
2008-05-13 18:27:00,1.9483,1.9483,1.9473,1.9473,161200000.0
2008-05-13 18:28:00,1.9473,1.94765,1.9472,1.9473,89800000.0
2008-05-13 18:29:00,1.9473,1.9476,1.9473,1.94735,81600000.0
2008-05-13 18:30:00,1.9474,1.9477,1.9473,1.9473,50300000.0
2008-05-13 18:31:00,1.9473,1.94755,1.94715,1.94755,40300000.0
2008-05-13 18:32:00,1.9475,1.9476,1.94725,1.94725,46800000.0
2008-05-13 18:33:00,1.94725,1.94725,1.94635,1.94645,100900000.0
2008-05-13 18:34:00,1.94645,1.9465,1.9464,1.94645,51000000.0
2008-05-13 18:35:00,1.9465,1.94705,1.94645,1.94695,120900000.0
2008-05-13 18:36:00,1.9471,1.9474,1.9471,1.9473,92400000.0
2008-05-13 18:37:00,1.9473,1.9473,1.947,1.947,86800000.0
2008-05-13 18:38:00,1.947,1.94715,1.947,1.94715,52700000.0
2008-05-13 18:39:00,1.9472,1.9474,1.94715,1.94725,82300000.0
2008-05-13 18:40:00,1.94725,1.9473,1.94715,1.9472,57600000.0
2008-05-13 18:41:00,1.9472,1.9473,1.94715,1.94715,85400000.0
2008-05-13 18:42:00,1.9472,1.94725,1.9471,1.94715,86200000.0
2008-05-13 18:43:00,1.9471,1.9472,1.9468,1.9468,32100000.0
2008-05-13 18:44:00,1.9468,1.9468,1.94655,1.9466,36300000.0
2008-05-13 18:45:00,1.9466,1.947,1.9466,1.94695,31000000.0
2008-05-13 18:46:00,1.9469,1.94755,1.94685,1.9475,57000000.0
2008-05-13 18:47:00,1.9475,1.9476,1.9474,1.9474,70000000.0
2008-05-13 18:48:00,1.9474,1.94805,1.9473,1.94795,101000000.0
2008-05-13 18:49:00,1.94795,1.94795,1.9475,1.9476,146300000.0
2008-05-13 18:50:00,1.94765,1.9477,1.9472,1.9473,113700000.0
2008-05-13 18:51:00,1.9473,1.9473,1.9471,1.94715,53000000.0
2008-05-13 18:52:00,1.9473,1.9475,1.9473,1.94745,49400000.0
2008-05-13 18:53:00,1.94745,1.9475,1.94745,1.94745,53200000.0
2008-05-13 18:54:00,1.94745,1.9476,1.9474,1.94745,46500000.0
2008-05-13 18:55:00,1.94745,1.9475,1.9474,1.9475,28600000.0
2008-05-13 18:56:00,1.94755,1.94755,1.94745,1.94755,56000000.0
2008-05-13 18:57:00,1.94755,1.9478,1.9475,1.9478,66000000.0
2008-05-13 18:58:00,1.9478,1.94795,1.94775,1.94775,69700000.0
2008-05-13 18:59:00,1.94775,1.94775,1.94735,1.9474,92300000.0
2008-05-13 19:00:00,1.94735,1.9475,1.94735,1.94745,12400000.0
2008-05-13 19:01:00,1.94745,1.94775,1.9474,1.94765,58700000.0
2008-05-13 19:02:00,1.94765,1.94765,1.94745,1.94745,77300000.0
2008-05-13 19:03:00,1.9475,1.9475,1.9474,1.9475,20900000.0
2008-05-13 19:04:00,1.94755,1.9476,1.9474,1.94745,59800000.0
2008-05-13 19:05:00,1.94745,1.94755,1.94745,1.9475,26800000.0
2008-05-13 19:06:00,1.94755,1.94755,1.9475,1.9475,14200000.0
2008-05-13 19:07:00,1.9475,1.9475,1.9474,1.9475,25700000.0
2008-05-13 19:08:00,1.94755,1.94755,1.94735,1.94735,104600000.0
2008-05-13 19:09:00,1.9473,1.9473,1.947,1.94715,56500000.0
2008-05-13 19:10:00,1.94715,1.94735,1.9469,1.94715,100400000.0
2008-05-13 19:11:00,1.9472,1.94725,1.9472,1.94725,5400000.0
2008-05-13 19:12:00,1.94715,1.9472,1.94705,1.94705,42300000.0
2008-05-13 19:13:00,1.947,1.9473,1.947,1.9473,54400000.0
2008-05-13 19:14:00,1.9473,1.94735,1.9473,1.9473,7800000.0
2008-05-13 19:15:00,1.9474,1.9474,1.9473,1.9473,5300000.0
2008-05-13 19:16:00,1.9473,1.94745,1.9473,1.9474,31400000.0
2008-05-13 19:17:00,1.9474,1.9474,1.9473,1.9474,14800000.0
2008-05-13 19:18:00,1.94735,1.9476,1.94735,1.9476,11400000.0
2008-05-13 19:19:00,1.94765,1.948,1.9476,1.948,25600000.0
2008-05-13 19:20:00,1.9481,1.9482,1.948,1.94805,21500000.0
2008-05-13 19:21:00,1.9481,1.94825,1.94775,1.9479,52900000.0
2008-05-13 19:22:00,1.9479,1.94915,1.9479,1.9491,70800000.0
2008-05-13 19:23:00,1.94915,1.94915,1.9488,1.94885,48200000.0
2008-05-13 19:24:00,1.94885,1.9491,1.94875,1.9491,37200000.0
2008-05-13 19:25:00,1.949,1.9491,1.9489,1.9489,25900000.0
2008-05-13 19:26:00,1.94895,1.94925,1.94895,1.94925,36700000.0
2008-05-13 19:27:00,1.94925,1.94925,1.9489,1.9489,41900000.0
2008-05-13 19:28:00,1.94885,1.94885,1.9488,1.9488,6800000.0
2008-05-13 19:29:00,1.94875,1.9488,1.94845,1.94845,93000000.0
2008-05-13 19:30:00,1.94845,1.94845,1.94825,1.94835,61400000.0
2008-05-13 19:31:00,1.94835,1.94835,1.9483,1.9483,4600000.0
2008-05-13 19:32:00,1.9483,1.9484,1.9483,1.9483,10200000.0
2008-05-13 19:33:00,1.94845,1.9488,1.94835,1.9488,77100000.0
2008-05-13 19:34:00,1.94875,1.94895,1.94875,1.94895,49000000.0
2008-05-13 19:35:00,1.9489,1.9489,1.94875,1.9488,71400000.0
2008-05-13 19:36:00,1.9488,1.9488,1.94835,1.94845,80700000.0
2008-05-13 19:37:00,1.9485,1.94865,1.94845,1.94855,43000000.0
2008-05-13 19:38:00,1.9486,1.9486,1.94855,1.94855,18600000.0
2008-05-13 19:39:00,1.94855,1.9486,1.94855,1.9486,12400000.0
2008-05-13 19:40:00,1.9486,1.94875,1.9486,1.9487,8600000.0
2008-05-13 19:41:00,1.94875,1.9488,1.9487,1.9488,22400000.0
2008-05-13 19:42:00,1.94885,1.94885,1.9488,1.94885,14200000.0
2008-05-13 19:43:00,1.9489,1.9489,1.94885,1.94885,8800000.0
2008-05-13 19:44:00,1.94885,1.94885,1.9487,1.94875,11600000.0
2008-05-13 19:45:00,1.9488,1.94885,1.9483,1.9483,57000000.0
2008-05-13 19:46:00,1.94835,1.94835,1.9481,1.9481,61500000.0
2008-05-13 19:47:00,1.94815,1.94815,1.9477,1.9478,40600000.0
2008-05-13 19:48:00,1.9478,1.94785,1.9478,1.94785,11400000.0
2008-05-13 19:49:00,1.94785,1.94805,1.94785,1.948,21800000.0
2008-05-13 19:50:00,1.948,1.948,1.9477,1.94785,54400000.0
2008-05-13 19:51:00,1.94785,1.9479,1.94765,1.9477,46000000.0
2008-05-13 19:52:00,1.9477,1.9477,1.94725,1.94725,63600000.0
2008-05-13 19:53:00,1.94725,1.9473,1.9472,1.9473,11400000.0
2008-05-13 19:54:00,1.9473,1.9473,1.94725,1.94725,18600000.0
2008-05-13 19:55:00,1.94725,1.94725,1.9467,1.947,133500000.0
2008-05-13 19:56:00,1.94705,1.94715,1.94685,1.94715,109600000.0
2008-05-13 19:57:00,1.94715,1.94725,1.94715,1.94725,20800000.0
2008-05-13 19:58:00,1.9473,1.9473,1.94705,1.9471,98100000.0
2008-05-13 19:59:00,1.94715,1.9474,1.94715,1.9474,109100000.0
2008-05-13 20:00:00,1.9474,1.9475,1.94735,1.9475,96100000.0
2008-05-13 20:01:00,1.9475,1.9475,1.94715,1.94725,183900000.0
2008-05-13 20:02:00,1.94725,1.9473,1.94705,1.9472,100600000.0
2008-05-13 20:03:00,1.9472,1.9474,1.94705,1.9474,128500000.0
2008-05-13 20:04:00,1.9474,1.9474,1.94725,1.94725,82300000.0
2008-05-13 20:05:00,1.94725,1.94725,1.94625,1.94625,128300000.0
2008-05-13 20:06:00,1.9462,1.9463,1.9459,1.9461,241000000.0
2008-05-13 20:07:00,1.94615,1.9467,1.94615,1.9463,81700000.0
2008-05-13 20:08:00,1.9463,1.9467,1.94625,1.94625,136300000.0
2008-05-13 20:09:00,1.94625,1.9465,1.94615,1.9465,78800000.0
2008-05-13 20:10:00,1.9465,1.94655,1.94625,1.94635,110000000.0
2008-05-13 20:11:00,1.94635,1.9465,1.94635,1.9464,66400000.0
2008-05-13 20:12:00,1.94635,1.94685,1.94635,1.94675,49400000.0
2008-05-13 20:13:00,1.94675,1.94675,1.9467,1.9467,4600000.0
2008-05-13 20:14:00,1.94675,1.9469,1.9467,1.9468,55200000.0
2008-05-13 20:15:00,1.9468,1.9468,1.9462,1.94635,84500000.0
2008-05-13 20:16:00,1.94635,1.9465,1.94585,1.94615,81400000.0
2008-05-13 20:17:00,1.9462,1.9463,1.9461,1.94615,32800000.0
2008-05-13 20:18:00,1.9461,1.94615,1.9454,1.9457,106700000.0
2008-05-13 20:19:00,1.9457,1.9462,1.9457,1.9462,77600000.0
2008-05-13 20:20:00,1.94625,1.94635,1.9459,1.9459,104000000.0
2008-05-13 20:21:00,1.9459,1.94605,1.9459,1.946,16100000.0
2008-05-13 20:22:00,1.9461,1.9464,1.9461,1.9464,52000000.0
2008-05-13 20:23:00,1.94635,1.9464,1.94635,1.9464,25600000.0
2008-05-13 20:24:00,1.94645,1.94665,1.9464,1.94665,43400000.0
2008-05-13 20:25:00,1.94665,1.9468,1.94635,1.94635,83600000.0
2008-05-13 20:26:00,1.9463,1.9465,1.9463,1.94645,58500000.0
2008-05-13 20:27:00,1.94645,1.94645,1.9462,1.94625,94900000.0
2008-05-13 20:28:00,1.9463,1.9464,1.9463,1.94635,62400000.0
2008-05-13 20:29:00,1.94635,1.9464,1.94635,1.9464,4600000.0
2008-05-13 20:30:00,1.9463,1.9464,1.9463,1.9464,12900000.0
2008-05-13 20:31:00,1.9464,1.9464,1.9464,1.9464,9400000.0
2008-05-13 20:32:00,1.9464,1.94645,1.9464,1.9464,31400000.0
2008-05-13 20:33:00,1.9464,1.9465,1.9464,1.9464,41000000.0
2008-05-13 20:34:00,1.9464,1.9464,1.94635,1.9464,51500000.0
2008-05-13 20:35:00,1.94635,1.9464,1.94635,1.9464,17800000.0
2008-05-13 20:36:00,1.9464,1.9466,1.9464,1.94655,31000000.0
2008-05-13 20:37:00,1.94655,1.947,1.94655,1.947,32400000.0
2008-05-13 20:38:00,1.94705,1.9474,1.947,1.94735,90200000.0
2008-05-13 20:39:00,1.9474,1.9474,1.94715,1.9473,48500000.0
2008-05-13 20:40:00,1.94725,1.94735,1.9471,1.9471,63700000.0
2008-05-13 20:41:00,1.9471,1.9471,1.94685,1.94685,23100000.0
2008-05-13 20:42:00,1.9468,1.947,1.9467,1.94695,79800000.0
2008-05-13 20:43:00,1.94695,1.94695,1.94675,1.94675,46000000.0
2008-05-13 20:44:00,1.94675,1.9469,1.94675,1.9469,34500000.0
2008-05-13 20:45:00,1.94685,1.947,1.94685,1.947,26700000.0
2008-05-13 20:46:00,1.94705,1.94705,1.94665,1.94665,95300000.0
2008-05-13 20:47:00,1.94665,1.9467,1.9465,1.94655,50000000.0
2008-05-13 20:48:00,1.9465,1.94655,1.9462,1.9462,48700000.0
2008-05-13 20:49:00,1.94625,1.9463,1.9462,1.94625,81500000.0
2008-05-13 20:50:00,1.9463,1.9464,1.94595,1.94595,102200000.0
2008-05-13 20:51:00,1.9459,1.9459,1.9453,1.9453,144100000.0
2008-05-13 20:52:00,1.94535,1.9454,1.9453,1.94535,103200000.0
2008-05-13 20:53:00,1.94535,1.94535,1.94525,1.94525,102700000.0
2008-05-13 20:54:00,1.94525,1.9454,1.9452,1.9454,100600000.0
2008-05-13 20:55:00,1.9454,1.9454,1.9454,1.9454,8000000.0
2008-05-13 20:56:00,1.9454,1.94545,1.9453,1.94545,51500000.0
2008-05-13 20:57:00,1.94535,1.9454,1.94525,1.94525,111400000.0
2008-05-13 20:58:00,1.94525,1.9453,1.9452,1.9452,60400000.0
2008-05-13 20:59:00,1.9452,1.94575,1.94515,1.94525,126000000.0
2008-05-13 21:00:00,1.94525,1.94565,1.94525,1.94545,124100000.0
2008-05-13 21:01:00,1.94545,1.94575,1.9454,1.9455,71500000.0
2008-05-13 21:02:00,1.94555,1.9456,1.9454,1.94555,81400000.0
2008-05-13 21:03:00,1.94545,1.9455,1.94525,1.9453,103000000.0
2008-05-13 21:04:00,1.94525,1.9456,1.9452,1.9456,77500000.0
2008-05-13 21:05:00,1.94555,1.9457,1.9454,1.94565,178000000.0
2008-05-13 21:06:00,1.94565,1.9457,1.94555,1.9456,95200000.0
2008-05-13 21:07:00,1.9456,1.9456,1.9455,1.9456,57700000.0
2008-05-13 21:08:00,1.9456,1.9461,1.9456,1.94605,71000000.0
2008-05-13 21:09:00,1.94605,1.94605,1.9457,1.9459,75700000.0
2008-05-13 21:10:00,1.9459,1.94635,1.94585,1.9461,44400000.0
2008-05-13 21:11:00,1.9461,1.9463,1.94605,1.9461,98700000.0
2008-05-13 21:12:00,1.9461,1.94625,1.94605,1.94625,30500000.0
2008-05-13 21:13:00,1.94625,1.94625,1.946,1.9461,66400000.0
2008-05-13 21:14:00,1.94605,1.94615,1.94595,1.94615,49500000.0
2008-05-13 21:15:00,1.9462,1.9463,1.946,1.94625,21300000.0
2008-05-13 21:16:00,1.94625,1.9467,1.9462,1.9465,31400000.0
2008-05-13 21:17:00,1.9465,1.9468,1.9465,1.9468,65500000.0
2008-05-13 21:18:00,1.9467,1.94675,1.94655,1.94675,38300000.0
2008-05-13 21:19:00,1.9467,1.9468,1.94665,1.94665,40400000.0
2008-05-13 21:20:00,1.94665,1.94665,1.9466,1.94665,7500000.0
2008-05-13 21:21:00,1.94665,1.9468,1.94665,1.9468,17300000.0
2008-05-13 21:22:00,1.9468,1.9471,1.94675,1.9471,23500000.0
2008-05-13 21:23:00,1.94705,1.9471,1.94695,1.9471,37000000.0
2008-05-13 21:24:00,1.94715,1.94735,1.94715,1.9472,108900000.0
2008-05-13 21:25:00,1.9472,1.9473,1.9472,1.9472,27500000.0
2008-05-13 21:26:00,1.9472,1.9472,1.94705,1.94705,10600000.0
2008-05-13 21:27:00,1.9471,1.9471,1.947,1.947,4500000.0
2008-05-13 21:28:00,1.94705,1.94705,1.947,1.947,2500000.0
2008-05-13 21:29:00,1.94715,1.94715,1.947,1.947,11300000.0
2008-05-13 21:30:00,1.947,1.94715,1.947,1.94715,23000000.0
2008-05-13 21:31:00,1.94715,1.94715,1.94695,1.94695,30400000.0
2008-05-13 21:32:00,1.94695,1.9471,1.94695,1.947,9000000.0
2008-05-13 21:33:00,1.947,1.94715,1.9469,1.9469,29200000.0
2008-05-13 21:34:00,1.947,1.9471,1.947,1.947,13500000.0
2008-05-13 21:35:00,1.947,1.9471,1.947,1.947,9400000.0
2008-05-13 21:36:00,1.9471,1.9471,1.94695,1.947,18500000.0
2008-05-13 21:37:00,1.947,1.9471,1.947,1.9471,3000000.0
2008-05-13 21:38:00,1.94705,1.9471,1.94705,1.9471,1000000.0
2008-05-13 21:39:00,1.9471,1.9471,1.9471,1.9471,2000000.0
2008-05-13 21:40:00,1.94686,1.94697,1.94686,1.94694,20950000.0
2008-05-13 21:41:00,1.947,1.9471,1.947,1.94705,21500000.0
2008-05-13 21:42:00,1.947,1.947,1.94695,1.94695,4000000.0
2008-05-13 21:43:00,1.947,1.94705,1.947,1.94705,13000000.0
2008-05-13 21:44:00,1.947,1.947,1.947,1.947,2500000.0
2008-05-13 21:45:00,1.947,1.94705,1.94695,1.94695,27400000.0
2008-05-13 21:46:00,1.94695,1.94705,1.9469,1.9469,27100000.0
2008-05-13 21:47:00,1.94685,1.94685,1.9467,1.94675,16900000.0
2008-05-13 21:48:00,1.94675,1.94675,1.94655,1.94655,67700000.0
2008-05-13 21:49:00,1.94655,1.9467,1.94655,1.9466,37400000.0
2008-05-13 21:50:00,1.9466,1.9466,1.9462,1.9463,64200000.0
2008-05-13 21:51:00,1.94625,1.94625,1.94575,1.94585,88600000.0
2008-05-13 21:52:00,1.94585,1.94585,1.94525,1.94525,70200000.0
2008-05-13 21:53:00,1.94525,1.94535,1.94495,1.94535,114700000.0
2008-05-13 21:54:00,1.94535,1.94535,1.94505,1.9451,71800000.0
2008-05-13 21:55:00,1.9452,1.94525,1.9452,1.94525,30700000.0
2008-05-13 21:56:00,1.94525,1.94535,1.9451,1.9451,42100000.0
2008-05-13 21:57:00,1.9451,1.9451,1.9451,1.9451,4800000.0
2008-05-13 21:58:00,1.9451,1.9453,1.94505,1.94525,90800000.0
2008-05-13 21:59:00,1.94525,1.9453,1.94515,1.9453,37200000.0
2008-05-13 22:00:00,1.94525,1.9454,1.9451,1.94525,64000000.0
2008-05-13 22:01:00,1.94525,1.9453,1.94525,1.9453,1700000.0
2008-05-13 22:02:00,1.9453,1.9453,1.9453,1.9453,4800000.0
2008-05-13 22:03:00,1.9453,1.9453,1.945,1.94505,24000000.0
2008-05-13 22:04:00,1.94505,1.94535,1.945,1.9451,40100000.0
2008-05-13 22:05:00,1.9451,1.94515,1.945,1.9451,33500000.0
2008-05-13 22:06:00,1.9451,1.94545,1.94505,1.94515,58600000.0
2008-05-13 22:07:00,1.94515,1.94515,1.9451,1.94515,31400000.0
2008-05-13 22:08:00,1.94515,1.9452,1.94505,1.9452,25400000.0
2008-05-13 22:09:00,1.94515,1.9454,1.94515,1.9453,94200000.0
2008-05-13 22:10:00,1.9453,1.9455,1.9453,1.9455,65800000.0
2008-05-13 22:11:00,1.9455,1.9457,1.94545,1.9456,35600000.0
2008-05-13 22:12:00,1.9456,1.9456,1.94545,1.9456,71600000.0
2008-05-13 22:13:00,1.9456,1.94565,1.9455,1.94555,36900000.0
2008-05-13 22:14:00,1.94555,1.9456,1.9455,1.9456,31800000.0
2008-05-13 22:15:00,1.9456,1.9456,1.9456,1.9456,10800000.0
2008-05-13 22:16:00,1.9455,1.9456,1.9455,1.9456,19500000.0
2008-05-13 22:17:00,1.9456,1.9456,1.94525,1.94535,20100000.0
2008-05-13 22:18:00,1.9454,1.94545,1.9453,1.94545,48400000.0
2008-05-13 22:19:00,1.94545,1.94545,1.94545,1.94545,1800000.0
2008-05-13 22:20:00,1.94545,1.94545,1.9452,1.9452,46800000.0
2008-05-13 22:21:00,1.9452,1.94525,1.9451,1.94515,42800000.0
2008-05-13 22:22:00,1.94515,1.9452,1.94515,1.9452,4800000.0
2008-05-13 22:23:00,1.9452,1.9453,1.9452,1.9453,11800000.0
2008-05-13 22:24:00,1.9453,1.9453,1.9453,1.9453,6400000.0
2008-05-13 22:25:00,1.9453,1.9453,1.9453,1.9453,1600000.0
2008-05-13 22:26:00,1.9453,1.9453,1.9452,1.94525,8000000.0
2008-05-13 22:27:00,1.94525,1.94525,1.9452,1.9452,8000000.0
2008-05-13 22:28:00,1.9452,1.9452,1.9452,1.9452,7800000.0
2008-05-13 22:29:00,1.9452,1.9452,1.9452,1.9452,2800000.0
2008-05-13 22:30:00,1.9452,1.9452,1.945,1.945,21500000.0
2008-05-13 22:31:00,1.945,1.9452,1.94475,1.9451,41000000.0
2008-05-13 22:32:00,1.9451,1.9451,1.9451,1.9451,4800000.0
2008-05-13 22:33:00,1.9451,1.9452,1.9451,1.9451,7200000.0
2008-05-13 22:34:00,1.9451,1.9451,1.9451,1.9451,12000000.0
2008-05-13 22:35:00,1.9451,1.94525,1.94465,1.945,138900000.0
2008-05-13 22:36:00,1.945,1.94525,1.945,1.94525,12900000.0
2008-05-13 22:37:00,1.94525,1.94525,1.9452,1.9452,18900000.0
2008-05-13 22:38:00,1.9452,1.9452,1.9452,1.9452,4800000.0
2008-05-13 22:39:00,1.9452,1.9452,1.94475,1.94505,78900000.0
2008-05-13 22:40:00,1.94505,1.94525,1.94505,1.94515,35600000.0
2008-05-13 22:41:00,1.94515,1.94525,1.94515,1.94515,19200000.0
2008-05-13 22:42:00,1.94515,1.9452,1.94515,1.9452,26600000.0
2008-05-13 22:43:00,1.9452,1.9452,1.94515,1.9452,10200000.0
2008-05-13 22:44:00,1.9452,1.9452,1.9451,1.9451,6000000.0
2008-05-13 22:45:00,1.9451,1.9451,1.945,1.94505,51200000.0
2008-05-13 22:46:00,1.94505,1.94525,1.945,1.94505,39600000.0
2008-05-13 22:47:00,1.9451,1.9457,1.94505,1.9455,47600000.0
2008-05-13 22:48:00,1.9455,1.9455,1.9454,1.9454,21400000.0
2008-05-13 22:49:00,1.9455,1.94555,1.9454,1.9454,54500000.0
2008-05-13 22:50:00,1.9454,1.9454,1.94505,1.94505,38300000.0
2008-05-13 22:51:00,1.94505,1.94515,1.94495,1.9451,33800000.0
2008-05-13 22:52:00,1.94515,1.94515,1.94515,1.94515,3800000.0
2008-05-13 22:53:00,1.94515,1.94515,1.94505,1.94515,12000000.0
2008-05-13 22:54:00,1.94535,1.94535,1.94515,1.94515,16300000.0
2008-05-13 22:55:00,1.94535,1.94535,1.94515,1.94535,3900000.0
2008-05-13 22:56:00,1.94496,1.94509,1.94492,1.94498,32800000.0
2008-05-13 22:57:00,1.94535,1.94545,1.94535,1.94545,18600000.0
2008-05-13 22:58:00,1.94545,1.94545,1.94535,1.94535,19600000.0
2008-05-13 22:59:00,1.94535,1.94535,1.94535,1.94535,5350000.0
2008-05-13 23:00:00,1.94535,1.9454,1.94535,1.9454,400000.0
2008-05-13 23:01:00,1.9454,1.9454,1.9454,1.9454,200000.0
2008-05-13 23:02:00,1.9454,1.9454,1.9454,1.9454,300000.0
2008-05-13 23:03:00,1.9454,1.9454,1.9454,1.9454,50000.0
2008-05-13 23:04:00,1.9454,1.9454,1.94515,1.9454,850000.0
2008-05-13 23:05:00,1.9454,1.9454,1.9454,1.9454,50000.0
2008-05-13 23:06:00,1.9454,1.9454,1.9454,1.9454,50000.0
2008-05-13 23:07:00,1.9454,1.9454,1.9454,1.9454,50000.0
2008-05-13 23:08:00,1.9454,1.9454,1.9454,1.9454,350000.0
2008-05-13 23:09:00,1.9454,1.9454,1.9454,1.9454,150000.0
2008-05-13 23:10:00,1.9454,1.9454,1.9454,1.9454,450000.0
2008-05-13 23:11:00,1.9454,1.9454,1.9454,1.9454,150000.0
2008-05-13 23:12:00,1.9454,1.9454,1.9454,1.9454,100000.0
2008-05-13 23:13:00,1.9454,1.9454,1.9454,1.9454,50000.0
2008-05-13 23:14:00,1.9454,1.9454,1.9454,1.9454,50000.0
2008-05-13 23:15:00,1.9454,1.9454,1.9454,1.9454,250000.0
2008-05-13 23:16:00,1.9454,1.94545,1.9452,1.94545,29300000.0
2008-05-13 23:17:00,1.94545,1.94545,1.94545,1.94545,7200000.0
2008-05-13 23:18:00,1.94545,1.94545,1.9446,1.9449,215750000.0
2008-05-13 23:19:00,1.9449,1.9449,1.9446,1.9446,139200000.0
2008-05-13 23:20:00,1.9446,1.9446,1.9446,1.9446,10800000.0
2008-05-13 23:21:00,1.94475,1.94475,1.9446,1.9447,32000000.0
2008-05-13 23:22:00,1.94475,1.94485,1.9447,1.9447,8800000.0
2008-05-13 23:23:00,1.9447,1.94475,1.9447,1.9447,33600000.0
2008-05-13 23:24:00,1.9447,1.9447,1.9447,1.9447,15600000.0
2008-05-13 23:25:00,1.9447,1.9447,1.9446,1.9447,16800000.0
2008-05-13 23:26:00,1.9447,1.9447,1.9446,1.9446,10400000.0
2008-05-13 23:27:00,1.9446,1.9446,1.9446,1.9446,2800000.0
2008-05-13 23:28:00,1.94465,1.94465,1.94465,1.94465,2400000.0
2008-05-13 23:29:00,1.94465,1.94465,1.94465,1.94465,4000000.0
2008-05-13 23:30:00,1.94465,1.945,1.9446,1.94495,56800000.0
2008-05-13 23:31:00,1.9449,1.9449,1.9446,1.9446,46800000.0
2008-05-13 23:32:00,1.9446,1.94475,1.9446,1.94475,46000000.0
2008-05-13 23:33:00,1.94475,1.94475,1.9447,1.9447,6400000.0
2008-05-13 23:34:00,1.94475,1.9449,1.9447,1.9449,11600000.0
2008-05-13 23:35:00,1.9449,1.94495,1.9447,1.9447,7600000.0
2008-05-13 23:36:00,1.9447,1.94505,1.9447,1.94495,18800000.0
2008-05-13 23:37:00,1.94505,1.9452,1.94505,1.9452,23200000.0
2008-05-13 23:38:00,1.9452,1.94525,1.9452,1.94525,237600000.0
2008-05-13 23:39:00,1.94525,1.94525,1.9452,1.94525,20400000.0
2008-05-13 23:40:00,1.94525,1.9454,1.94525,1.9454,34400000.0
2008-05-13 23:41:00,1.9454,1.9454,1.94525,1.94525,4800000.0
2008-05-13 23:42:00,1.94525,1.94525,1.9452,1.9452,24800000.0
2008-05-13 23:43:00,1.94525,1.9454,1.9452,1.9452,42000000.0
2008-05-13 23:44:00,1.9453,1.9454,1.9452,1.9452,98400000.0
2008-05-13 23:45:00,1.94525,1.94525,1.9452,1.9452,38800000.0
2008-05-13 23:46:00,1.9452,1.94525,1.9452,1.94525,62800000.0
2008-05-13 23:47:00,1.9452,1.9454,1.9452,1.9454,38800000.0
2008-05-13 23:48:00,1.9454,1.9454,1.9452,1.9454,66000000.0
2008-05-13 23:49:00,1.9454,1.94555,1.9453,1.9453,23200000.0
2008-05-13 23:50:00,1.9453,1.9455,1.945,1.94515,42000000.0
2008-05-13 23:51:00,1.94515,1.94515,1.945,1.94505,13200000.0
2008-05-13 23:52:00,1.945,1.94515,1.945,1.9451,33200000.0
2008-05-13 23:53:00,1.945,1.9451,1.945,1.9451,29400000.0
2008-05-13 23:54:00,1.9451,1.9451,1.9451,1.9451,2800000.0
2008-05-13 23:55:00,1.94515,1.9453,1.94515,1.9453,23200000.0
2008-05-13 23:56:00,1.9453,1.9453,1.9451,1.9451,45600000.0
2008-05-13 23:57:00,1.9451,1.9451,1.9451,1.9451,10800000.0
2008-05-13 23:58:00,1.9451,1.9451,1.9451,1.9451,39600000.0
2008-05-13 23:59:00,1.9451,1.9451,1.9451,1.9451,84400000.0
2008-05-14 00:00:00,1.9451,1.9452,1.9451,1.9452,42800000.0
2008-05-14 00:01:00,1.9452,1.9452,1.9451,1.9451,78600000.0
2008-05-14 00:02:00,1.9451,1.9451,1.9451,1.9451,36200000.0
2008-05-14 00:03:00,1.9451,1.9451,1.9451,1.9451,14600000.0
2008-05-14 00:04:00,1.94488,1.94512,1.94488,1.945,83800000.0
2008-05-14 00:05:00,1.9451,1.9451,1.9451,1.9451,7800000.0
2008-05-14 00:06:00,1.9452,1.9452,1.9452,1.9452,27800000.0
2008-05-14 00:07:00,1.94509,1.9452,1.945,1.94515,45850000.0
2008-05-14 00:08:00,1.9452,1.9454,1.9452,1.9453,41200000.0
2008-05-14 00:09:00,1.9453,1.9454,1.9453,1.9454,24200000.0
2008-05-14 00:10:00,1.9454,1.9455,1.9454,1.9454,69400000.0
2008-05-14 00:11:00,1.9454,1.9454,1.9454,1.9454,43200000.0
2008-05-14 00:12:00,1.94546,1.9455,1.94506,1.94529,255200000.0
2008-05-14 00:13:00,1.9454,1.9456,1.9454,1.9456,24000000.0
2008-05-14 00:14:00,1.9456,1.9456,1.9456,1.9456,5600000.0
2008-05-14 00:15:00,1.9456,1.9456,1.9456,1.9456,4000000.0
2008-05-14 00:16:00,1.9456,1.9456,1.9456,1.9456,1600000.0
2008-05-14 00:17:00,1.9456,1.9456,1.9456,1.9456,74800000.0
2008-05-14 00:18:00,1.9456,1.9456,1.9456,1.9456,19600000.0
2008-05-14 00:19:00,1.9456,1.9456,1.9456,1.9456,6000000.0
2008-05-14 00:20:00,1.9456,1.9457,1.9456,1.94565,15200000.0
2008-05-14 00:21:00,1.9456,1.94565,1.9456,1.9456,60000000.0
2008-05-14 00:22:00,1.9456,1.9457,1.9456,1.9457,99300000.0
2008-05-14 00:23:00,1.94575,1.94575,1.9456,1.9456,17200000.0
2008-05-14 00:24:00,1.9456,1.94565,1.9456,1.94565,9800000.0
2008-05-14 00:25:00,1.94565,1.9457,1.9456,1.9457,34900000.0
2008-05-14 00:26:00,1.9457,1.9457,1.9457,1.9457,24800000.0
2008-05-14 00:27:00,1.9457,1.9463,1.9457,1.9462,314100000.0
2008-05-14 00:28:00,1.9462,1.9462,1.9462,1.9462,37000000.0
2008-05-14 00:29:00,1.9462,1.9463,1.9462,1.9463,73600000.0
2008-05-14 00:30:00,1.9463,1.9463,1.9463,1.9463,16000000.0
2008-05-14 00:31:00,1.9463,1.9463,1.9462,1.9462,34400000.0
2008-05-14 00:32:00,1.9462,1.9462,1.9462,1.9462,5600000.0
2008-05-14 00:33:00,1.94607,1.94616,1.94603,1.94607,95200000.0
2008-05-14 00:34:00,1.9465,1.9465,1.9462,1.9462,19700000.0
2008-05-14 00:35:00,1.9462,1.9462,1.9456,1.9458,45400000.0
2008-05-14 00:36:00,1.9464,1.9465,1.9459,1.946,29600000.0
2008-05-14 00:37:00,1.946,1.946,1.9458,1.9459,68700000.0
2008-05-14 00:38:00,1.9459,1.9459,1.9459,1.9459,22800000.0
2008-05-14 00:39:00,1.9459,1.946,1.9459,1.946,22800000.0
2008-05-14 00:40:00,1.9461,1.9462,1.946,1.9462,19100000.0
2008-05-14 00:41:00,1.9462,1.9462,1.9461,1.9462,6500000.0
2008-05-14 00:42:00,1.9462,1.9462,1.9462,1.9462,400000.0
2008-05-14 00:43:00,1.9462,1.9462,1.9461,1.9462,10000000.0
2008-05-14 00:44:00,1.9462,1.9462,1.9461,1.9461,4900000.0
2008-05-14 00:45:00,1.9462,1.9462,1.9462,1.9462,400000.0
2008-05-14 00:46:00,1.94595,1.94597,1.94584,1.94585,67450000.0
2008-05-14 00:47:00,1.9459,1.94602,1.94588,1.94594,215950000.0
2008-05-14 00:48:00,1.94598,1.94607,1.94595,1.94595,110150000.0
2008-05-14 00:49:00,1.94595,1.94605,1.94595,1.94595,301450000.0
2008-05-14 00:50:00,1.9461,1.9461,1.9461,1.9461,9000000.0
2008-05-14 00:51:00,1.9461,1.9461,1.9461,1.9461,15100000.0
2008-05-14 00:52:00,1.9461,1.9461,1.9461,1.9461,24100000.0
2008-05-14 00:53:00,1.9461,1.9461,1.9461,1.9461,17900000.0
2008-05-14 00:54:00,1.9461,1.9461,1.9461,1.9461,5300000.0
2008-05-14 00:55:00,1.9461,1.9461,1.9461,1.9461,9000000.0
2008-05-14 00:56:00,1.9461,1.9461,1.9461,1.9461,9800000.0
2008-05-14 00:57:00,1.9461,1.9462,1.9461,1.9462,5600000.0
2008-05-14 00:58:00,1.9462,1.9463,1.9462,1.9463,1300000.0
2008-05-14 00:59:00,1.9462,1.9462,1.9461,1.9462,5000000.0
2008-05-14 01:00:00,1.9462,1.9463,1.9461,1.9463,6200000.0
2008-05-14 01:01:00,1.9463,1.9463,1.9462,1.9462,2900000.0
2008-05-14 01:02:00,1.9461,1.9462,1.946,1.9462,24600000.0
2008-05-14 01:03:00,1.9462,1.9462,1.946,1.9462,3900000.0
2008-05-14 01:04:00,1.94587,1.94587,1.94571,1.94587,147000000.0
2008-05-14 01:05:00,1.946,1.9462,1.946,1.9462,3400000.0
2008-05-14 01:06:00,1.946,1.9462,1.946,1.9462,3400000.0
2008-05-14 01:07:00,1.94578,1.94586,1.94572,1.94572,121200000.0
2008-05-14 01:08:00,1.94587,1.94588,1.94576,1.94586,96450000.0
2008-05-14 01:09:00,1.9462,1.9462,1.946,1.9462,11800000.0
2008-05-14 01:10:00,1.9462,1.9462,1.9462,1.9462,800000.0
2008-05-14 01:11:00,1.9462,1.9462,1.9459,1.946,17800000.0
2008-05-14 01:12:00,1.9461,1.9465,1.9461,1.9463,186300000.0
2008-05-14 01:13:00,1.9463,1.9466,1.9463,1.9466,170500000.0
2008-05-14 01:14:00,1.9466,1.9466,1.9466,1.9466,7200000.0
2008-05-14 01:15:00,1.94665,1.94665,1.9466,1.9466,4000000.0
2008-05-14 01:16:00,1.9466,1.9466,1.9466,1.9466,6900000.0
2008-05-14 01:17:00,1.9466,1.9466,1.9466,1.9466,5300000.0
2008-05-14 01:18:00,1.9466,1.9466,1.9466,1.9466,39200000.0
2008-05-14 01:19:00,1.9466,1.9466,1.9466,1.9466,4400000.0
2008-05-14 01:20:00,1.94647,1.94648,1.94636,1.94645,83300000.0
2008-05-14 01:21:00,1.94645,1.94647,1.9463,1.94646,97800000.0
2008-05-14 01:22:00,1.9466,1.9466,1.9466,1.9466,14000000.0
2008-05-14 01:23:00,1.9466,1.9466,1.9466,1.9466,39200000.0
2008-05-14 01:24:00,1.9466,1.9466,1.9466,1.9466,27200000.0
2008-05-14 01:25:00,1.9466,1.9467,1.9466,1.9467,27600000.0
2008-05-14 01:26:00,1.947,1.947,1.9466,1.9468,44800000.0
2008-05-14 01:27:00,1.9468,1.9468,1.9468,1.9468,29200000.0
2008-05-14 01:28:00,1.9468,1.9468,1.9468,1.9468,27200000.0
2008-05-14 01:29:00,1.9468,1.9468,1.9467,1.9467,41600000.0
2008-05-14 01:30:00,1.9467,1.9469,1.9466,1.9466,108000000.0
2008-05-14 01:31:00,1.9466,1.9466,1.9466,1.9466,23200000.0
2008-05-14 01:32:00,1.9466,1.9466,1.9466,1.9466,18000000.0
2008-05-14 01:33:00,1.9466,1.9466,1.9466,1.9466,39600000.0
2008-05-14 01:34:00,1.9466,1.9466,1.9466,1.9466,10400000.0
2008-05-14 01:35:00,1.9466,1.9466,1.9466,1.9466,3200000.0
2008-05-14 01:36:00,1.9466,1.9466,1.9455,1.9455,215600000.0
2008-05-14 01:37:00,1.9455,1.9456,1.9455,1.9455,6100000.0
2008-05-14 01:38:00,1.9455,1.9455,1.9453,1.9453,19500000.0
2008-05-14 01:39:00,1.9453,1.9455,1.9452,1.9452,112800000.0
2008-05-14 01:40:00,1.9452,1.9452,1.94475,1.94475,382400001.0
2008-05-14 01:41:00,1.94475,1.9448,1.9446,1.9446,132900000.0
2008-05-14 01:42:00,1.9446,1.9448,1.9446,1.9447,227500000.0
2008-05-14 01:43:00,1.9447,1.9452,1.9446,1.9452,330800000.0
2008-05-14 01:44:00,1.9452,1.9452,1.945,1.945,253200004.0
2008-05-14 01:45:00,1.945,1.945,1.945,1.945,167599999.0
2008-05-14 01:46:00,1.945,1.945,1.9445,1.9446,323900001.0
2008-05-14 01:47:00,1.9446,1.94465,1.9445,1.9445,185600000.0
2008-05-14 01:48:00,1.9445,1.9445,1.9445,1.9445,28400000.0
2008-05-14 01:49:00,1.9445,1.94455,1.9445,1.9445,51200000.0
2008-05-14 01:50:00,1.9445,1.9445,1.9442,1.9442,244000001.0
2008-05-14 01:51:00,1.9442,1.9445,1.9442,1.9445,345600000.0
2008-05-14 01:52:00,1.9445,1.9445,1.9444,1.9444,105800000.0
2008-05-14 01:53:00,1.9444,1.9446,1.9444,1.9444,35200000.0
2008-05-14 01:54:00,1.9444,1.9444,1.9444,1.9444,6000000.0
2008-05-14 01:55:00,1.9444,1.9445,1.9444,1.9445,3800000.0
2008-05-14 01:56:00,1.9445,1.9445,1.9445,1.9445,800000.0
2008-05-14 01:57:00,1.9445,1.94475,1.9445,1.94475,4800000.0
2008-05-14 01:58:00,1.9447,1.94485,1.9445,1.9445,50100000.0
2008-05-14 01:59:00,1.9446,1.94475,1.9446,1.94465,50800000.0
2008-05-14 02:00:00,1.9446,1.945,1.9446,1.9449,232400000.0
2008-05-14 02:01:00,1.945,1.94555,1.945,1.9454,399900000.0
2008-05-14 02:02:00,1.94555,1.9458,1.9453,1.9456,120000000.0
2008-05-14 02:03:00,1.9455,1.9458,1.9454,1.94565,88200000.0
2008-05-14 02:04:00,1.94585,1.94585,1.9454,1.94565,86400000.0
2008-05-14 02:05:00,1.9458,1.9458,1.94555,1.94555,31200000.0
2008-05-14 02:06:00,1.946,1.946,1.94555,1.9458,57400000.0
2008-05-14 02:07:00,1.94585,1.9461,1.9458,1.9459,506400003.0
2008-05-14 02:08:00,1.9459,1.9459,1.9459,1.9459,93900000.0
2008-05-14 02:09:00,1.9461,1.94615,1.9459,1.9459,114300000.0
2008-05-14 02:10:00,1.9459,1.9464,1.9459,1.94605,400200004.0
2008-05-14 02:11:00,1.94605,1.9463,1.9459,1.9459,338799999.0
2008-05-14 02:12:00,1.9459,1.946,1.9455,1.9456,158400000.0
2008-05-14 02:13:00,1.9456,1.94565,1.94555,1.94565,59200000.0
2008-05-14 02:14:00,1.94565,1.94565,1.9453,1.94555,265100000.0
2008-05-14 02:15:00,1.94555,1.9458,1.9455,1.9455,135500000.0
2008-05-14 02:16:00,1.9455,1.94555,1.9453,1.9455,341200002.0
2008-05-14 02:17:00,1.9455,1.9456,1.9455,1.9456,15600000.0
2008-05-14 02:18:00,1.9456,1.94575,1.9456,1.9456,79200000.0
2008-05-14 02:19:00,1.9456,1.94565,1.9456,1.94565,95800000.0
2008-05-14 02:20:00,1.94565,1.9457,1.9456,1.9456,135200000.0
2008-05-14 02:21:00,1.94565,1.94565,1.9453,1.9453,167400000.0
2008-05-14 02:22:00,1.9453,1.9455,1.9453,1.9455,90300000.0
2008-05-14 02:23:00,1.94555,1.9456,1.9455,1.9455,41600000.0
2008-05-14 02:24:00,1.9455,1.94555,1.9455,1.9455,51200000.0
2008-05-14 02:25:00,1.94545,1.9455,1.94545,1.9455,12900000.0
2008-05-14 02:26:00,1.9455,1.94575,1.9455,1.94575,42200000.0
2008-05-14 02:27:00,1.9457,1.9457,1.9457,1.9457,16400000.0
2008-05-14 02:28:00,1.9457,1.9457,1.9457,1.9457,39600000.0
2008-05-14 02:29:00,1.9457,1.9457,1.9457,1.9457,23200000.0
2008-05-14 02:30:00,1.9457,1.94575,1.9455,1.94555,72600000.0
2008-05-14 02:31:00,1.94555,1.9456,1.94555,1.94555,7400000.0
2008-05-14 02:32:00,1.94555,1.9459,1.9455,1.9458,217900000.0
2008-05-14 02:33:00,1.9458,1.9458,1.9453,1.9455,355300000.0
2008-05-14 02:34:00,1.94555,1.94565,1.9455,1.94565,90400000.0
2008-05-14 02:35:00,1.94565,1.94575,1.94555,1.94555,8400000.0
2008-05-14 02:36:00,1.9455,1.9455,1.9454,1.9455,53500000.0
2008-05-14 02:37:00,1.9455,1.9456,1.9454,1.9455,89700000.0
2008-05-14 02:38:00,1.9457,1.9458,1.9454,1.9455,52700001.0
2008-05-14 02:39:00,1.9455,1.9458,1.9453,1.9453,228400000.0
2008-05-14 02:40:00,1.9453,1.9456,1.9452,1.9452,115500000.0
2008-05-14 02:41:00,1.9452,1.9452,1.945,1.945,55900000.0
2008-05-14 02:42:00,1.945,1.945,1.945,1.945,76900000.0
2008-05-14 02:43:00,1.945,1.945,1.9448,1.9448,169400000.0
2008-05-14 02:44:00,1.94485,1.9449,1.9448,1.9448,128000000.0
2008-05-14 02:45:00,1.9448,1.9448,1.9448,1.9448,60900000.0
2008-05-14 02:46:00,1.9448,1.9448,1.94475,1.94475,64200000.0
2008-05-14 02:47:00,1.94475,1.9448,1.9445,1.9445,292599999.0
2008-05-14 02:48:00,1.9445,1.9448,1.94435,1.9446,35400000.0
2008-05-14 02:49:00,1.9446,1.9446,1.9446,1.9446,2100000.0
2008-05-14 02:50:00,1.9446,1.9447,1.9445,1.9447,69300000.0
2008-05-14 02:51:00,1.9447,1.9451,1.9447,1.94495,139300000.0
2008-05-14 02:52:00,1.94495,1.94505,1.94495,1.94505,44100000.0
2008-05-14 02:53:00,1.94505,1.94505,1.94505,1.94505,600000.0
2008-05-14 02:54:00,1.945,1.945,1.94485,1.94485,41000000.0
2008-05-14 02:55:00,1.94485,1.94505,1.94485,1.9449,63200000.0
2008-05-14 02:56:00,1.9449,1.94505,1.9449,1.94505,16400000.0
2008-05-14 02:57:00,1.94505,1.94505,1.9449,1.945,51800000.0
2008-05-14 02:58:00,1.945,1.9451,1.945,1.9451,87999998.0
2008-05-14 02:59:00,1.94509,1.94509,1.94484,1.94484,5800000.0
2008-05-14 03:00:00,1.94492,1.94498,1.94481,1.94481,1900000.0
2008-05-14 03:01:00,1.94497,1.94497,1.94483,1.94483,1400000.0
2008-05-14 03:02:00,1.94489,1.94495,1.94484,1.94495,2800000.0
2008-05-14 03:03:00,1.9451,1.9451,1.9451,1.9451,1600000.0
2008-05-14 03:04:00,1.94487,1.94492,1.94485,1.94492,19100000.0
2008-05-14 03:05:00,1.9451,1.9451,1.9451,1.9451,2400000.0
2008-05-14 03:06:00,1.9451,1.9451,1.9451,1.9451,4200000.0
2008-05-14 03:07:00,1.9451,1.9453,1.9451,1.9453,7500000.0
2008-05-14 03:08:00,1.9453,1.9453,1.9453,1.9453,19200000.0
2008-05-14 03:09:00,1.9453,1.9454,1.9453,1.9454,119800000.0
2008-05-14 03:10:00,1.9454,1.9455,1.9454,1.9455,105700000.0
2008-05-14 03:11:00,1.9455,1.9456,1.9455,1.9455,70900000.0
2008-05-14 03:12:00,1.9455,1.9455,1.9452,1.9453,63600000.0
2008-05-14 03:13:00,1.9453,1.9453,1.9453,1.9453,1000000.0
2008-05-14 03:14:00,1.9453,1.9453,1.9453,1.9453,77900000.0
2008-05-14 03:15:00,1.9453,1.9453,1.9452,1.9452,42100000.0
2008-05-14 03:16:00,1.9452,1.9452,1.9452,1.9452,44000000.0
2008-05-14 03:17:00,1.9452,1.9452,1.9452,1.9452,27400000.0
2008-05-14 03:18:00,1.9452,1.9452,1.9452,1.9452,30000000.0
2008-05-14 03:19:00,1.9452,1.9452,1.9452,1.9452,500000.0
2008-05-14 03:20:00,1.9452,1.9452,1.9447,1.9447,137600000.0
2008-05-14 03:21:00,1.9447,1.9447,1.9445,1.9446,139900000.0
2008-05-14 03:22:00,1.9446,1.9447,1.9446,1.9447,107900000.0
2008-05-14 03:23:00,1.9447,1.9447,1.9447,1.9447,3200000.0
2008-05-14 03:24:00,1.9447,1.9448,1.9447,1.9447,38500000.0
2008-05-14 03:25:00,1.9447,1.9448,1.9447,1.9447,163500000.0
2008-05-14 03:26:00,1.9448,1.94485,1.9447,1.9448,351400000.0
2008-05-14 03:27:00,1.9448,1.945,1.9448,1.945,143820000.0
2008-05-14 03:28:00,1.945,1.945,1.9448,1.94485,252600000.0
2008-05-14 03:29:00,1.9448,1.94485,1.9448,1.9448,180600000.0
2008-05-14 03:30:00,1.9448,1.9448,1.9447,1.9447,136200000.0
2008-05-14 03:31:00,1.9447,1.9447,1.94445,1.9445,330000000.0
2008-05-14 03:32:00,1.9445,1.9445,1.9444,1.9444,168600000.0
2008-05-14 03:33:00,1.94445,1.94445,1.94435,1.9444,42200000.0
2008-05-14 03:34:00,1.94445,1.9445,1.94445,1.9445,4700000.0
2008-05-14 03:35:00,1.9445,1.9446,1.9445,1.9445,42200000.0
2008-05-14 03:36:00,1.9445,1.9445,1.9445,1.9445,3400000.0
2008-05-14 03:37:00,1.9445,1.9447,1.9445,1.9447,9800000.0
2008-05-14 03:38:00,1.9447,1.9448,1.9445,1.9445,19400000.0
2008-05-14 03:39:00,1.9445,1.9448,1.9445,1.9446,12800000.0
2008-05-14 03:40:00,1.9448,1.9449,1.9445,1.9446,16200000.0
2008-05-14 03:41:00,1.9445,1.9447,1.9445,1.9446,7500000.0
2008-05-14 03:42:00,1.9447,1.9447,1.9446,1.9447,6600000.0
2008-05-14 03:43:00,1.9447,1.9447,1.9447,1.9447,4900000.0
2008-05-14 03:44:00,1.9447,1.9447,1.9446,1.9446,30500000.0
2008-05-14 03:45:00,1.9446,1.9447,1.9446,1.9446,141400000.0
2008-05-14 03:46:00,1.9446,1.9447,1.9446,1.9446,145800000.0
2008-05-14 03:47:00,1.9447,1.9448,1.9446,1.9447,180000000.0
2008-05-14 03:48:00,1.9447,1.9448,1.9447,1.9447,135100000.0
2008-05-14 03:49:00,1.9447,1.9447,1.9446,1.9446,330500000.0
2008-05-14 03:50:00,1.9446,1.9446,1.9446,1.9446,63100000.0
2008-05-14 03:51:00,1.9446,1.9446,1.9446,1.9446,20000000.0
2008-05-14 03:52:00,1.9445,1.9445,1.94435,1.9444,43300000.0
2008-05-14 03:53:00,1.9444,1.9444,1.9444,1.9444,49600000.0
2008-05-14 03:54:00,1.9444,1.9444,1.9444,1.9444,36000000.0
2008-05-14 03:55:00,1.9444,1.9446,1.9444,1.9444,193100000.0
2008-05-14 03:56:00,1.9444,1.9444,1.9444,1.9444,95400000.0
2008-05-14 03:57:00,1.9444,1.9444,1.9444,1.9444,6400000.0
2008-05-14 03:58:00,1.94415,1.94417,1.94408,1.94413,89000000.0
2008-05-14 03:59:00,1.9444,1.9444,1.9444,1.9444,13000000.0
2008-05-14 04:00:00,1.94395,1.94407,1.94394,1.94407,83600000.0
2008-05-14 04:01:00,1.9444,1.9445,1.9444,1.9444,792399999.0
2008-05-14 04:02:00,1.9445,1.9445,1.94435,1.9445,110600000.0
2008-05-14 04:03:00,1.9445,1.9445,1.9442,1.9442,493900000.0
2008-05-14 04:04:00,1.9442,1.9445,1.94405,1.94415,231200000.0
2008-05-14 04:05:00,1.94415,1.9443,1.9441,1.9442,261900000.0
2008-05-14 04:06:00,1.9442,1.9442,1.9442,1.9442,115000000.0
2008-05-14 04:07:00,1.9442,1.9442,1.9442,1.9442,3300000.0
2008-05-14 04:08:00,1.9442,1.9442,1.9442,1.9442,64500000.0
2008-05-14 04:09:00,1.9442,1.9442,1.9442,1.9442,172500000.0
2008-05-14 04:10:00,1.9442,1.9442,1.9442,1.9442,205200000.0
2008-05-14 04:11:00,1.94415,1.9442,1.944,1.944,155400000.0
2008-05-14 04:12:00,1.944,1.944,1.944,1.944,6100000.0
2008-05-14 04:13:00,1.944,1.944,1.9439,1.944,61300000.0
2008-05-14 04:14:00,1.944,1.9441,1.944,1.944,120300000.0
2008-05-14 04:15:00,1.944,1.944,1.944,1.944,136800000.0
2008-05-14 04:16:00,1.944,1.9441,1.944,1.9441,26800000.0
2008-05-14 04:17:00,1.9441,1.9442,1.944,1.9441,27600000.0
2008-05-14 04:18:00,1.9441,1.9441,1.944,1.944,30700000.0
2008-05-14 04:19:00,1.944,1.9441,1.94385,1.9439,67700000.0
2008-05-14 04:20:00,1.9438,1.944,1.9438,1.944,43400000.0
2008-05-14 04:21:00,1.944,1.944,1.944,1.944,4800000.0
2008-05-14 04:22:00,1.944,1.9442,1.944,1.9441,46700000.0
2008-05-14 04:23:00,1.9441,1.9441,1.944,1.944,83100000.0
2008-05-14 04:24:00,1.9441,1.9442,1.9441,1.9441,155500000.0
2008-05-14 04:25:00,1.9441,1.94415,1.9441,1.94415,13700000.0
2008-05-14 04:26:00,1.94415,1.9444,1.94405,1.9444,44700000.0
2008-05-14 04:27:00,1.9444,1.9444,1.9444,1.9444,119400000.0
2008-05-14 04:28:00,1.9445,1.9445,1.9444,1.9444,93600000.0
2008-05-14 04:29:00,1.9444,1.9444,1.9444,1.9444,34400000.0
2008-05-14 04:30:00,1.9444,1.9444,1.9444,1.9444,53200000.0
2008-05-14 04:31:00,1.9444,1.9444,1.9444,1.9444,65200000.0
2008-05-14 04:32:00,1.9444,1.9445,1.9444,1.9444,113300000.0
2008-05-14 04:33:00,1.9444,1.9444,1.9443,1.9443,18900000.0
2008-05-14 04:34:00,1.9443,1.9444,1.9443,1.9444,60900000.0
2008-05-14 04:35:00,1.9444,1.9446,1.9444,1.9444,58800000.0
2008-05-14 04:36:00,1.9444,1.9444,1.9444,1.9444,3200000.0
2008-05-14 04:37:00,1.9444,1.9445,1.9444,1.9445,67300000.0
2008-05-14 04:38:00,1.9446,1.9446,1.9445,1.94455,18800000.0
2008-05-14 04:39:00,1.94443,1.94447,1.94416,1.94422,50900000.0
2008-05-14 04:40:00,1.9447,1.9452,1.9447,1.945,91100000.0
2008-05-14 04:41:00,1.945,1.945,1.945,1.945,62200000.0
2008-05-14 04:42:00,1.945,1.9452,1.945,1.9451,182800000.0
2008-05-14 04:43:00,1.9451,1.9451,1.945,1.945,20400000.0
2008-05-14 04:44:00,1.945,1.9452,1.9449,1.9449,97000000.0
2008-05-14 04:45:00,1.9449,1.9449,1.9449,1.9449,47900000.0
2008-05-14 04:46:00,1.9449,1.9449,1.9449,1.9449,17500000.0
2008-05-14 04:47:00,1.9449,1.9449,1.9449,1.9449,23000000.0
2008-05-14 04:48:00,1.9449,1.9449,1.9449,1.9449,28700000.0
2008-05-14 04:49:00,1.9449,1.94515,1.9449,1.9449,97800000.0
2008-05-14 04:50:00,1.9449,1.9449,1.9449,1.9449,72000000.0
2008-05-14 04:51:00,1.9449,1.9449,1.9449,1.9449,18300000.0
2008-05-14 04:52:00,1.9449,1.9449,1.9446,1.9446,174300000.0
2008-05-14 04:53:00,1.9446,1.9446,1.9446,1.9446,10100000.0
2008-05-14 04:54:00,1.9446,1.9446,1.9446,1.9446,3400000.0
2008-05-14 04:55:00,1.9446,1.9446,1.9446,1.9446,1800000.0
2008-05-14 04:56:00,1.9446,1.9447,1.9446,1.9446,4000000.0
2008-05-14 04:57:00,1.9447,1.9449,1.9447,1.9449,8000000.0
2008-05-14 04:58:00,1.9449,1.945,1.9449,1.9449,18200000.0
2008-05-14 04:59:00,1.9449,1.9449,1.9446,1.9446,18500000.0
2008-05-14 05:00:00,1.9446,1.9449,1.9446,1.9447,5900000.0
2008-05-14 05:01:00,1.9447,1.945,1.9447,1.9449,41500000.0
2008-05-14 05:02:00,1.9448,1.9449,1.9448,1.9448,119000000.0
2008-05-14 05:03:00,1.9448,1.9452,1.9448,1.9452,81300001.0
2008-05-14 05:04:00,1.94525,1.9453,1.945,1.9451,13300000.0
2008-05-14 05:05:00,1.9451,1.9453,1.9451,1.9453,18100000.0
2008-05-14 05:06:00,1.9453,1.9453,1.9451,1.9452,9200000.0
2008-05-14 05:07:00,1.9452,1.9453,1.9452,1.94525,50600000.0
2008-05-14 05:08:00,1.94525,1.9454,1.94525,1.9454,148300000.0
2008-05-14 05:09:00,1.9454,1.9456,1.9454,1.9455,99600000.0
2008-05-14 05:10:00,1.94545,1.94545,1.94545,1.94545,5000000.0
2008-05-14 05:11:00,1.94545,1.9456,1.9454,1.9456,55500000.0
2008-05-14 05:12:00,1.9456,1.9456,1.9455,1.9456,138800000.0
2008-05-14 05:13:00,1.9456,1.9456,1.9456,1.9456,500000.0
2008-05-14 05:14:00,1.9456,1.9458,1.9456,1.9457,77399999.0
2008-05-14 05:15:00,1.9457,1.9457,1.9457,1.9457,500000.0
2008-05-14 05:16:00,1.9457,1.9457,1.9457,1.9457,32000000.0
2008-05-14 05:17:00,1.9457,1.9458,1.9457,1.9458,124200000.0
2008-05-14 05:18:00,1.9458,1.9458,1.9457,1.94575,58900000.0
2008-05-14 05:19:00,1.94575,1.9459,1.94575,1.9458,124000000.0
2008-05-14 05:20:00,1.9458,1.94585,1.94555,1.94555,319200000.0
2008-05-14 05:21:00,1.9456,1.9457,1.9455,1.9455,178500000.0
2008-05-14 05:22:00,1.94555,1.9456,1.9455,1.9455,144100000.0
2008-05-14 05:23:00,1.9455,1.9456,1.9455,1.9455,19700000.0
2008-05-14 05:24:00,1.9455,1.9457,1.9455,1.9457,4300000.0
2008-05-14 05:25:00,1.9457,1.9457,1.9457,1.9457,300000.0
2008-05-14 05:26:00,1.9458,1.9458,1.9457,1.9457,500000.0
2008-05-14 05:27:00,1.9457,1.9457,1.9456,1.9457,4700000.0
2008-05-14 05:28:00,1.9456,1.9457,1.9456,1.9456,15600000.0
2008-05-14 05:29:00,1.9456,1.9456,1.9455,1.9456,119500002.0
2008-05-14 05:30:00,1.9456,1.9456,1.9456,1.9456,700000.0
2008-05-14 05:31:00,1.94565,1.9458,1.9456,1.9457,100200000.0
2008-05-14 05:32:00,1.9458,1.9458,1.9458,1.9458,125000000.0
2008-05-14 05:33:00,1.9458,1.9458,1.9456,1.9456,69800000.0
2008-05-14 05:34:00,1.9456,1.9456,1.9456,1.9456,185300000.0
2008-05-14 05:35:00,1.9456,1.9456,1.9456,1.9456,64200000.0
2008-05-14 05:36:00,1.9456,1.9456,1.9456,1.9456,19800000.0
2008-05-14 05:37:00,1.9456,1.9456,1.9456,1.9456,23600000.0
2008-05-14 05:38:00,1.94535,1.94535,1.94528,1.94528,58600000.0
2008-05-14 05:39:00,1.9453,1.94546,1.9453,1.94539,40000000.0
2008-05-14 05:40:00,1.9456,1.94565,1.94555,1.9456,67700000.0
2008-05-14 05:41:00,1.9456,1.9456,1.9455,1.9455,16200000.0
2008-05-14 05:42:00,1.9455,1.9456,1.9453,1.9455,377700000.0
2008-05-14 05:43:00,1.9455,1.9456,1.9455,1.9456,46800000.0
2008-05-14 05:44:00,1.9456,1.9458,1.9456,1.9456,157700000.0
2008-05-14 05:45:00,1.9456,1.9456,1.9456,1.9456,51200000.0
2008-05-14 05:46:00,1.9456,1.9456,1.9454,1.9455,323999999.0
2008-05-14 05:47:00,1.9455,1.9455,1.9455,1.9455,28900000.0
2008-05-14 05:48:00,1.9455,1.9455,1.9454,1.9454,122000000.0
2008-05-14 05:49:00,1.9454,1.9454,1.9451,1.9451,45700000.0
2008-05-14 05:50:00,1.9451,1.9452,1.9451,1.9452,11500000.0
2008-05-14 05:51:00,1.9452,1.9452,1.945,1.94505,178200000.0
2008-05-14 05:52:00,1.945,1.9453,1.9447,1.945,270100000.0
2008-05-14 05:53:00,1.945,1.94525,1.945,1.9452,25900000.0
2008-05-14 05:54:00,1.9452,1.9452,1.9452,1.9452,11000000.0
2008-05-14 05:55:00,1.9452,1.9452,1.9451,1.9452,61300000.0
2008-05-14 05:56:00,1.9452,1.9455,1.9452,1.9455,57700000.0
2008-05-14 05:57:00,1.9452,1.9455,1.9452,1.9455,12800000.0
2008-05-14 05:58:00,1.9455,1.9455,1.9455,1.9455,800000.0
2008-05-14 05:59:00,1.9455,1.9455,1.9453,1.9453,1100000.0
2008-05-14 06:00:00,1.9453,1.9453,1.9451,1.9451,38100000.0
2008-05-14 06:01:00,1.9451,1.9451,1.945,1.9451,112500000.0
2008-05-14 06:02:00,1.9452,1.9454,1.9452,1.9453,24700000.0
2008-05-14 06:03:00,1.9453,1.9453,1.9453,1.9453,3200000.0
2008-05-14 06:04:00,1.9453,1.9454,1.9453,1.9454,3700000.0
2008-05-14 06:05:00,1.9454,1.9454,1.9453,1.9453,33200000.0
2008-05-14 06:06:00,1.9453,1.9453,1.9453,1.9453,65200000.0
2008-05-14 06:07:00,1.9453,1.9453,1.9453,1.9453,35200000.0
2008-05-14 06:08:00,1.9453,1.9453,1.9453,1.9453,43800000.0
2008-05-14 06:09:00,1.9453,1.9453,1.9453,1.9453,6800000.0
2008-05-14 06:10:00,1.9453,1.9453,1.9453,1.9453,42400000.0
2008-05-14 06:11:00,1.9454,1.9454,1.9453,1.9453,40100000.0
2008-05-14 06:12:00,1.9453,1.9453,1.9453,1.9453,25600000.0
2008-05-14 06:13:00,1.94518,1.94521,1.94511,1.94516,24600000.0
2008-05-14 06:14:00,1.9453,1.9454,1.9453,1.9454,12200000.0
2008-05-14 06:15:00,1.9454,1.9454,1.9453,1.9453,82400000.0
2008-05-14 06:16:00,1.9453,1.9453,1.9451,1.9451,155000000.0
2008-05-14 06:17:00,1.9451,1.9451,1.9451,1.9451,81700000.0
2008-05-14 06:18:00,1.9451,1.9451,1.9451,1.9451,116500000.0
2008-05-14 06:19:00,1.9451,1.9451,1.9451,1.9451,62400000.0
2008-05-14 06:20:00,1.9451,1.9451,1.9451,1.9451,195200000.0
2008-05-14 06:21:00,1.9451,1.9451,1.9451,1.9451,129799996.0
2008-05-14 06:22:00,1.9451,1.94515,1.9451,1.9451,220399999.0
2008-05-14 06:23:00,1.9451,1.9453,1.9451,1.9453,75000000.0
2008-05-14 06:24:00,1.9453,1.9453,1.9451,1.9451,175300000.0
2008-05-14 06:25:00,1.9451,1.9451,1.9451,1.9451,94000000.0
2008-05-14 06:26:00,1.9451,1.9451,1.9451,1.9451,114600000.0
2008-05-14 06:27:00,1.9451,1.9453,1.9451,1.9451,81600000.0
2008-05-14 06:28:00,1.9451,1.9451,1.9451,1.9451,6000000.0
2008-05-14 06:29:00,1.9451,1.9451,1.9446,1.9446,68200000.0
2008-05-14 06:30:00,1.9446,1.9446,1.9443,1.9443,22700000.0
2008-05-14 06:31:00,1.9444,1.9445,1.944,1.9441,196700000.0
2008-05-14 06:32:00,1.9441,1.9441,1.9437,1.9437,71600000.0
2008-05-14 06:33:00,1.9437,1.9437,1.9433,1.9433,313600000.0
2008-05-14 06:34:00,1.9434,1.9434,1.94325,1.94325,31000000.0
2008-05-14 06:35:00,1.94325,1.9433,1.94325,1.9433,15400000.0
2008-05-14 06:36:00,1.9433,1.9434,1.9433,1.94335,23900000.0
2008-05-14 06:37:00,1.94335,1.9437,1.94335,1.9437,52800000.0
2008-05-14 06:38:00,1.94365,1.9438,1.94365,1.9438,56300000.0
2008-05-14 06:39:00,1.9439,1.9439,1.9438,1.9438,12900000.0
2008-05-14 06:40:00,1.9439,1.9441,1.9436,1.944,360299999.0
2008-05-14 06:41:00,1.944,1.9441,1.94385,1.94405,224400000.0
2008-05-14 06:42:00,1.94405,1.9443,1.94405,1.9442,117000000.0
2008-05-14 06:43:00,1.94425,1.9447,1.94425,1.9447,110100000.0
2008-05-14 06:44:00,1.9447,1.9447,1.9446,1.9446,2300000.0
2008-05-14 06:45:00,1.9446,1.9446,1.9443,1.9443,314800000.0
2008-05-14 06:46:00,1.9443,1.9444,1.9443,1.9443,105900000.0
2008-05-14 06:47:00,1.9443,1.9443,1.9438,1.9438,228200000.0
2008-05-14 06:48:00,1.9438,1.9438,1.9438,1.9438,23900000.0
2008-05-14 06:49:00,1.9438,1.944,1.9438,1.944,18900000.0
2008-05-14 06:50:00,1.9439,1.944,1.9439,1.944,1300000.0
2008-05-14 06:51:00,1.944,1.9441,1.944,1.944,25800000.0
2008-05-14 06:52:00,1.94368,1.94382,1.94354,1.9437,82300000.0
2008-05-14 06:53:00,1.9437,1.94388,1.9436,1.94388,73500000.0
2008-05-14 06:54:00,1.944,1.9441,1.944,1.9441,41100000.0
2008-05-14 06:55:00,1.9441,1.9441,1.9441,1.9441,93500000.0
2008-05-14 06:56:00,1.9441,1.9442,1.944,1.9442,66800000.0
2008-05-14 06:57:00,1.9441,1.9442,1.9436,1.9438,142700001.0
2008-05-14 06:58:00,1.9437,1.9441,1.9437,1.9439,273000000.0
2008-05-14 06:59:00,1.9439,1.9439,1.94365,1.9438,51600000.0
2008-05-14 07:00:00,1.9438,1.9439,1.9436,1.94365,128800000.0
2008-05-14 07:01:00,1.9436,1.9438,1.9436,1.9436,182700000.0
2008-05-14 07:02:00,1.9436,1.9438,1.9436,1.9437,96900000.0
2008-05-14 07:03:00,1.94365,1.9442,1.94365,1.944,199400000.0
2008-05-14 07:04:00,1.9439,1.9441,1.9439,1.9441,6000000.0
2008-05-14 07:05:00,1.944,1.9441,1.9439,1.944,5100000.0
2008-05-14 07:06:00,1.944,1.9441,1.9439,1.944,6300000.0
2008-05-14 07:07:00,1.9439,1.9442,1.9439,1.9442,9900000.0
2008-05-14 07:08:00,1.944,1.9443,1.9439,1.9439,101300000.0
2008-05-14 07:09:00,1.9439,1.94395,1.9439,1.94395,23000000.0
2008-05-14 07:10:00,1.94395,1.94405,1.9439,1.944,44800000.0
2008-05-14 07:11:00,1.94395,1.94395,1.9439,1.9439,3900000.0
2008-05-14 07:12:00,1.9439,1.9439,1.9439,1.9439,3000000.0
2008-05-14 07:13:00,1.9439,1.9439,1.9438,1.9439,62200000.0
2008-05-14 07:14:00,1.9439,1.9439,1.9436,1.9436,262700000.0
2008-05-14 07:15:00,1.9436,1.9437,1.9436,1.94365,73400000.0
2008-05-14 07:16:00,1.9437,1.944,1.94365,1.944,116300000.0
2008-05-14 07:17:00,1.944,1.944,1.94375,1.944,148100000.0
2008-05-14 07:18:00,1.9439,1.944,1.94365,1.9437,102600000.0
2008-05-14 07:19:00,1.9438,1.9438,1.9435,1.9436,100500000.0
2008-05-14 07:20:00,1.9436,1.9436,1.9433,1.9433,27800000.0
2008-05-14 07:21:00,1.9433,1.9433,1.94315,1.9432,25200000.0
2008-05-14 07:22:00,1.9432,1.9432,1.9429,1.9431,76600000.0
2008-05-14 07:23:00,1.9431,1.9431,1.9429,1.9429,79100000.0
2008-05-14 07:24:00,1.9429,1.9429,1.9428,1.9428,23100000.0
2008-05-14 07:25:00,1.9428,1.94305,1.9428,1.94295,238900000.0
2008-05-14 07:26:00,1.94295,1.9432,1.94295,1.9432,92100000.0
2008-05-14 07:27:00,1.9432,1.9432,1.9432,1.9432,8100000.0
2008-05-14 07:28:00,1.9432,1.9432,1.943,1.943,119000000.0
2008-05-14 07:29:00,1.943,1.94305,1.943,1.94305,50800000.0
2008-05-14 07:30:00,1.9431,1.9431,1.9431,1.9431,5600000.0
2008-05-14 07:31:00,1.9431,1.9434,1.9431,1.9433,65800000.0
2008-05-14 07:32:00,1.9433,1.9436,1.9433,1.94335,25800000.0
2008-05-14 07:33:00,1.9433,1.9434,1.9433,1.9434,3700000.0
2008-05-14 07:34:00,1.94335,1.9434,1.94335,1.9434,3000000.0
2008-05-14 07:35:00,1.94335,1.9434,1.943,1.9431,109600000.0
2008-05-14 07:36:00,1.9431,1.94345,1.94305,1.94325,32200000.0
2008-05-14 07:37:00,1.94345,1.94345,1.9431,1.94325,16600000.0
2008-05-14 07:38:00,1.94325,1.9433,1.94325,1.9433,1800000.0
2008-05-14 07:39:00,1.94309,1.94323,1.943,1.94318,91900000.0
2008-05-14 07:40:00,1.94312,1.94318,1.94277,1.94306,62000000.0
2008-05-14 07:41:00,1.9431,1.94326,1.94299,1.94305,105900000.0
2008-05-14 07:42:00,1.94307,1.94314,1.943,1.94314,53500000.0
2008-05-14 07:43:00,1.9433,1.9433,1.9431,1.94325,23100000.0
2008-05-14 07:44:00,1.9432,1.9433,1.9431,1.9433,23150000.0
2008-05-14 07:45:00,1.94308,1.94321,1.94296,1.94303,59800000.0
2008-05-14 07:46:00,1.94345,1.9435,1.94325,1.94325,29800000.0
2008-05-14 07:47:00,1.94335,1.9435,1.94315,1.9433,75150000.0
2008-05-14 07:48:00,1.9433,1.9434,1.9433,1.9434,95400000.0
2008-05-14 07:49:00,1.9434,1.9434,1.9432,1.9432,184400001.0
2008-05-14 07:50:00,1.9432,1.94335,1.9432,1.9433,25800000.0
2008-05-14 07:51:00,1.9433,1.9434,1.9433,1.9433,149800000.0
2008-05-14 07:52:00,1.9433,1.9439,1.9433,1.9435,214899999.0
2008-05-14 07:53:00,1.9437,1.944,1.9435,1.9438,125600000.0
2008-05-14 07:54:00,1.944,1.9441,1.944,1.9441,130600000.0
2008-05-14 07:55:00,1.9441,1.94445,1.9441,1.94445,73400000.0
2008-05-14 07:56:00,1.9445,1.94455,1.94425,1.9445,237900000.0
2008-05-14 07:57:00,1.9445,1.9445,1.9436,1.9436,222900000.0
2008-05-14 07:58:00,1.9436,1.94365,1.9433,1.94345,390699999.0
2008-05-14 07:59:00,1.94335,1.94345,1.9433,1.94335,74900000.0
2008-05-14 08:00:00,1.9433,1.9444,1.9433,1.94425,393099996.0
2008-05-14 08:01:00,1.9443,1.94455,1.94405,1.9443,172600001.0
2008-05-14 08:02:00,1.9443,1.94505,1.9443,1.94505,347499998.0
2008-05-14 08:03:00,1.9451,1.9453,1.9448,1.94505,356400000.0
2008-05-14 08:04:00,1.9451,1.94525,1.9446,1.9448,308400000.0
2008-05-14 08:05:00,1.9448,1.945,1.94475,1.945,128000000.0
2008-05-14 08:06:00,1.945,1.9451,1.94485,1.9449,206599999.0
2008-05-14 08:07:00,1.9449,1.94515,1.9449,1.945,248900000.0
2008-05-14 08:08:00,1.945,1.945,1.9449,1.94495,198600000.0
2008-05-14 08:09:00,1.94495,1.9452,1.94495,1.9452,64600000.0
2008-05-14 08:10:00,1.9452,1.9452,1.9452,1.9452,48300000.0
2008-05-14 08:11:00,1.9452,1.9452,1.9447,1.9449,259099999.0
2008-05-14 08:12:00,1.9449,1.94615,1.9449,1.94615,273400000.0
2008-05-14 08:13:00,1.9464,1.9464,1.9459,1.9461,175100000.0
2008-05-14 08:14:00,1.9461,1.9462,1.9457,1.9457,293400001.0
2008-05-14 08:15:00,1.9457,1.9457,1.945,1.9451,316000000.0
2008-05-14 08:16:00,1.9453,1.9456,1.9453,1.94555,76950000.0
2008-05-14 08:17:00,1.94555,1.9458,1.9454,1.9456,218250000.0
2008-05-14 08:18:00,1.9456,1.94565,1.9455,1.9456,73200000.0
2008-05-14 08:19:00,1.9456,1.94585,1.9455,1.94565,336100000.0
2008-05-14 08:20:00,1.9457,1.94585,1.9457,1.94575,76300000.0
2008-05-14 08:21:00,1.9457,1.9458,1.9455,1.94555,249600000.0
2008-05-14 08:22:00,1.94555,1.9456,1.9454,1.9454,51500000.0
2008-05-14 08:23:00,1.9454,1.9454,1.9452,1.9452,182850000.0
2008-05-14 08:24:00,1.9452,1.94545,1.94515,1.94545,166200000.0
2008-05-14 08:25:00,1.94545,1.94545,1.9449,1.9449,94100000.0
2008-05-14 08:26:00,1.9449,1.9449,1.9445,1.9445,294300000.0
2008-05-14 08:27:00,1.9445,1.9446,1.9443,1.9443,207400000.0
2008-05-14 08:28:00,1.9443,1.9443,1.94375,1.94405,298400000.0
2008-05-14 08:29:00,1.944,1.94465,1.9439,1.9446,363000000.0
2008-05-14 08:30:00,1.9446,1.945,1.9445,1.9449,242900000.0
2008-05-14 08:31:00,1.9449,1.9451,1.9448,1.945,341000000.0
2008-05-14 08:32:00,1.945,1.94505,1.9446,1.9446,472700000.0
2008-05-14 08:33:00,1.9446,1.945,1.9444,1.945,357700000.0
2008-05-14 08:34:00,1.945,1.94525,1.945,1.94525,151800000.0
2008-05-14 08:35:00,1.94525,1.94525,1.9444,1.9445,513100000.0
2008-05-14 08:36:00,1.9444,1.9447,1.94435,1.94455,437300001.0
2008-05-14 08:37:00,1.94455,1.9448,1.94455,1.9448,59400000.0
2008-05-14 08:38:00,1.9448,1.9448,1.9445,1.9446,28600000.0
2008-05-14 08:39:00,1.94465,1.9447,1.94435,1.9445,206500000.0
2008-05-14 08:40:00,1.9445,1.9448,1.9445,1.9447,65900000.0
2008-05-14 08:41:00,1.9447,1.9447,1.9444,1.94455,167600000.0
2008-05-14 08:42:00,1.94455,1.94465,1.94435,1.9444,183100000.0
2008-05-14 08:43:00,1.9444,1.9446,1.94435,1.94435,224100000.0
2008-05-14 08:44:00,1.94435,1.9444,1.9436,1.9437,157900000.0
2008-05-14 08:45:00,1.9437,1.9438,1.94345,1.9435,375700000.0
2008-05-14 08:46:00,1.9436,1.9438,1.94345,1.9435,264100000.0
2008-05-14 08:47:00,1.9435,1.9438,1.9432,1.94375,149400000.0
2008-05-14 08:48:00,1.94375,1.9438,1.9436,1.94365,163400000.0
2008-05-14 08:49:00,1.94365,1.944,1.94365,1.94385,177300000.0
2008-05-14 08:50:00,1.94385,1.94385,1.94335,1.94335,28900000.0
2008-05-14 08:51:00,1.94335,1.94335,1.94325,1.94325,18100000.0
2008-05-14 08:52:00,1.9433,1.9435,1.9433,1.94345,45300000.0
2008-05-14 08:53:00,1.94345,1.94345,1.94295,1.943,123800000.0
2008-05-14 08:54:00,1.943,1.94305,1.94275,1.9429,272000000.0
2008-05-14 08:55:00,1.9429,1.94305,1.9428,1.943,209000000.0
2008-05-14 08:56:00,1.943,1.9431,1.94295,1.94305,134100000.0
2008-05-14 08:57:00,1.94305,1.94315,1.94295,1.94295,135200000.0
2008-05-14 08:58:00,1.94295,1.94295,1.94135,1.94175,335800000.0
2008-05-14 08:59:00,1.94175,1.942,1.94155,1.9418,404400000.0
2008-05-14 09:00:00,1.9418,1.9422,1.94105,1.94185,381500000.0
2008-05-14 09:01:00,1.9419,1.94205,1.9417,1.9419,340200000.0
2008-05-14 09:02:00,1.9419,1.9419,1.94145,1.9415,281500000.0
2008-05-14 09:03:00,1.94155,1.94155,1.9411,1.94125,298800000.0
2008-05-14 09:04:00,1.9412,1.94125,1.94055,1.94055,390000000.0
2008-05-14 09:05:00,1.9406,1.9416,1.94055,1.941,431000000.0
2008-05-14 09:06:00,1.941,1.94115,1.9407,1.94085,351500000.0
2008-05-14 09:07:00,1.9408,1.9408,1.9398,1.94005,503400000.0
2008-05-14 09:08:00,1.94005,1.94085,1.93975,1.9407,302700000.0
2008-05-14 09:09:00,1.9407,1.9411,1.94055,1.941,234700000.0
2008-05-14 09:10:00,1.94095,1.94105,1.9402,1.94035,448300000.0
2008-05-14 09:11:00,1.9403,1.94055,1.93975,1.9405,407200000.0
2008-05-14 09:12:00,1.9405,1.9411,1.9405,1.94105,222600000.0
2008-05-14 09:13:00,1.94105,1.94135,1.9408,1.94105,211600000.0
2008-05-14 09:14:00,1.941,1.941,1.94055,1.94065,117700000.0
2008-05-14 09:15:00,1.94065,1.94095,1.9398,1.9398,406300000.0
2008-05-14 09:16:00,1.9398,1.9405,1.9394,1.9403,433300000.0
2008-05-14 09:17:00,1.9403,1.94055,1.9401,1.9403,403400000.0
2008-05-14 09:18:00,1.9403,1.94075,1.9402,1.9407,383100000.0
2008-05-14 09:19:00,1.9407,1.9408,1.9398,1.94,441900000.0
2008-05-14 09:20:00,1.94,1.94,1.9391,1.9397,337000000.0
2008-05-14 09:21:00,1.9397,1.93995,1.93945,1.93965,214800000.0
2008-05-14 09:22:00,1.93985,1.94025,1.93975,1.94005,134500000.0
2008-05-14 09:23:00,1.94,1.9401,1.9396,1.9399,199000000.0
2008-05-14 09:24:00,1.94005,1.9408,1.94005,1.9407,432700000.0
2008-05-14 09:25:00,1.9407,1.94085,1.94055,1.9407,180800000.0
2008-05-14 09:26:00,1.9407,1.94135,1.94035,1.94035,278200000.0
2008-05-14 09:27:00,1.94045,1.9412,1.94035,1.94095,112900000.0
2008-05-14 09:28:00,1.94095,1.94095,1.9407,1.94095,109600000.0
2008-05-14 09:29:00,1.94095,1.94155,1.94085,1.94155,177300000.0
2008-05-14 09:30:00,1.94155,1.9418,1.94155,1.9417,171400000.0
2008-05-14 09:31:00,1.9417,1.94175,1.9414,1.9415,276200000.0
2008-05-14 09:32:00,1.9415,1.9415,1.9409,1.9409,385800000.0
2008-05-14 09:33:00,1.94095,1.94095,1.9406,1.94075,189100000.0
2008-05-14 09:34:00,1.94075,1.94075,1.9406,1.9407,259700000.0
2008-05-14 09:35:00,1.9407,1.94095,1.9406,1.94085,365000000.0
2008-05-14 09:36:00,1.9409,1.9416,1.94085,1.94135,238000000.0
2008-05-14 09:37:00,1.94145,1.9416,1.94135,1.9415,117400000.0
2008-05-14 09:38:00,1.9415,1.9415,1.9413,1.9414,213700000.0
2008-05-14 09:39:00,1.9412,1.9412,1.9408,1.9409,112300000.0
2008-05-14 09:40:00,1.9409,1.9409,1.9406,1.9406,254000000.0
2008-05-14 09:41:00,1.9406,1.9407,1.9403,1.9403,257900000.0
2008-05-14 09:42:00,1.9403,1.94065,1.94025,1.94025,241400000.0
2008-05-14 09:43:00,1.9403,1.94035,1.9398,1.94,248300000.0
2008-05-14 09:44:00,1.94,1.9408,1.9398,1.9402,186300000.0
2008-05-14 09:45:00,1.9402,1.9402,1.9398,1.9398,203800000.0
2008-05-14 09:46:00,1.9398,1.94025,1.9398,1.9401,101600000.0
2008-05-14 09:47:00,1.9401,1.94095,1.93985,1.9407,145300000.0
2008-05-14 09:48:00,1.9407,1.94115,1.94065,1.941,126700000.0
2008-05-14 09:49:00,1.94105,1.94105,1.94055,1.94065,180800000.0
2008-05-14 09:50:00,1.94065,1.94105,1.94065,1.941,133500000.0
2008-05-14 09:51:00,1.941,1.94105,1.94075,1.94085,256800000.0
2008-05-14 09:52:00,1.9409,1.9409,1.94045,1.94055,195300000.0
2008-05-14 09:53:00,1.94055,1.94075,1.94005,1.9401,142500000.0
2008-05-14 09:54:00,1.9401,1.9401,1.94005,1.94005,33400000.0
2008-05-14 09:55:00,1.94005,1.94055,1.94005,1.94025,288500000.0
2008-05-14 09:56:00,1.94025,1.94025,1.9399,1.9399,152700000.0
2008-05-14 09:57:00,1.9398,1.9407,1.9398,1.9406,277700000.0
2008-05-14 09:58:00,1.9406,1.9411,1.9406,1.9411,146600000.0
2008-05-14 09:59:00,1.9411,1.9413,1.94105,1.94115,150100000.0
2008-05-14 10:00:00,1.94115,1.94125,1.94095,1.94105,345400000.0
2008-05-14 10:01:00,1.94105,1.9414,1.9409,1.9413,445200000.0
2008-05-14 10:02:00,1.9414,1.94165,1.9413,1.9414,254700000.0
2008-05-14 10:03:00,1.9414,1.9415,1.9413,1.9414,226500000.0
2008-05-14 10:04:00,1.9414,1.94165,1.94115,1.94165,199700000.0
2008-05-14 10:05:00,1.9419,1.94315,1.94175,1.9427,347700000.0
2008-05-14 10:06:00,1.9427,1.9428,1.9425,1.9427,385700000.0
2008-05-14 10:07:00,1.9427,1.9435,1.9427,1.943,334200000.0
2008-05-14 10:08:00,1.94315,1.9438,1.94315,1.9435,263500000.0
2008-05-14 10:09:00,1.9435,1.94355,1.94305,1.94315,206900000.0
2008-05-14 10:10:00,1.94315,1.9438,1.94315,1.9438,169000000.0
2008-05-14 10:11:00,1.9437,1.9437,1.9434,1.94365,144700000.0
2008-05-14 10:12:00,1.94375,1.94375,1.94325,1.9435,145900000.0
2008-05-14 10:13:00,1.94345,1.94405,1.94345,1.9438,181000000.0
2008-05-14 10:14:00,1.9438,1.94395,1.94355,1.9438,116800000.0
2008-05-14 10:15:00,1.9438,1.944,1.9436,1.9436,152400000.0
2008-05-14 10:16:00,1.9436,1.94365,1.9435,1.9436,135800000.0
2008-05-14 10:17:00,1.9436,1.9436,1.94345,1.9435,55200000.0
2008-05-14 10:18:00,1.9435,1.9435,1.94325,1.9433,36500000.0
2008-05-14 10:19:00,1.94335,1.9438,1.94335,1.9437,53800000.0
2008-05-14 10:20:00,1.9437,1.945,1.9437,1.945,91000000.0
2008-05-14 10:21:00,1.945,1.9455,1.94465,1.9449,123400000.0
2008-05-14 10:22:00,1.94485,1.94485,1.94425,1.9443,61900000.0
2008-05-14 10:23:00,1.9443,1.9444,1.94415,1.9442,58900000.0
2008-05-14 10:24:00,1.94425,1.9447,1.9442,1.9446,63300000.0
2008-05-14 10:25:00,1.9446,1.9446,1.9444,1.94445,39700000.0
2008-05-14 10:26:00,1.94445,1.94465,1.9444,1.94465,60400000.0
2008-05-14 10:27:00,1.94465,1.945,1.94455,1.9447,116200000.0
2008-05-14 10:28:00,1.9447,1.9448,1.94445,1.94465,85200000.0
2008-05-14 10:29:00,1.94475,1.94495,1.94435,1.94435,42800000.0
2008-05-14 10:30:00,1.94535,1.9456,1.9433,1.94365,92400000.0
2008-05-14 10:31:00,1.94365,1.94365,1.9433,1.94345,91900000.0
2008-05-14 10:32:00,1.94345,1.9435,1.94225,1.9423,274680000.0
2008-05-14 10:33:00,1.9423,1.94235,1.94115,1.9416,262600000.0
2008-05-14 10:34:00,1.9416,1.9422,1.9415,1.9422,140100000.0
2008-05-14 10:35:00,1.9422,1.94275,1.9421,1.94275,123100000.0
2008-05-14 10:36:00,1.94265,1.9427,1.94255,1.94265,77500000.0
2008-05-14 10:37:00,1.94265,1.94265,1.94235,1.9425,130700000.0
2008-05-14 10:38:00,1.9425,1.9426,1.94115,1.94115,116500000.0
2008-05-14 10:39:00,1.94115,1.9416,1.94075,1.94155,106600000.0
2008-05-14 10:40:00,1.9415,1.94185,1.9415,1.9417,73300000.0
2008-05-14 10:41:00,1.9417,1.9417,1.941,1.941,77700000.0
2008-05-14 10:42:00,1.941,1.941,1.9407,1.9407,91600000.0
2008-05-14 10:43:00,1.9407,1.9408,1.9407,1.94075,103600000.0
2008-05-14 10:44:00,1.9407,1.9408,1.9403,1.9408,80700000.0
2008-05-14 10:45:00,1.9408,1.941,1.9406,1.94095,130600000.0
2008-05-14 10:46:00,1.94085,1.94205,1.9408,1.94195,170400000.0
2008-05-14 10:47:00,1.94205,1.9424,1.94185,1.9423,178600000.0
2008-05-14 10:48:00,1.9423,1.94315,1.94225,1.9428,188000000.0
2008-05-14 10:49:00,1.94275,1.94315,1.94255,1.94305,136600000.0
2008-05-14 10:50:00,1.9431,1.94335,1.943,1.9432,77100000.0
2008-05-14 10:51:00,1.9432,1.94325,1.942,1.94325,125100000.0
2008-05-14 10:52:00,1.9432,1.9432,1.9427,1.9428,169400000.0
2008-05-14 10:53:00,1.9428,1.9429,1.9428,1.9428,12600000.0
2008-05-14 10:54:00,1.9428,1.9428,1.9425,1.9428,50200000.0
2008-05-14 10:55:00,1.9428,1.9429,1.9428,1.9428,28000000.0
2008-05-14 10:56:00,1.94285,1.94285,1.94275,1.94275,9400000.0
2008-05-14 10:57:00,1.9427,1.94285,1.9427,1.94275,29200000.0
2008-05-14 10:58:00,1.9428,1.94305,1.9427,1.94285,53100000.0
2008-05-14 10:59:00,1.94285,1.9431,1.9425,1.9428,78000000.0
2008-05-14 11:00:00,1.94285,1.9434,1.94285,1.9433,62400000.0
2008-05-14 11:01:00,1.9433,1.9442,1.9433,1.9438,49000000.0
2008-05-14 11:02:00,1.9438,1.944,1.9437,1.9437,83400000.0
2008-05-14 11:03:00,1.94375,1.9439,1.94365,1.9438,71100000.0
2008-05-14 11:04:00,1.9438,1.9439,1.94365,1.9437,52100000.0
2008-05-14 11:05:00,1.9437,1.9437,1.9432,1.94345,83600000.0
2008-05-14 11:06:00,1.94345,1.94355,1.94325,1.94325,98200000.0
2008-05-14 11:07:00,1.94325,1.94325,1.94285,1.94285,72700000.0
2008-05-14 11:08:00,1.9429,1.9429,1.94235,1.9427,81000000.0
2008-05-14 11:09:00,1.94265,1.9427,1.94255,1.9426,31600000.0
2008-05-14 11:10:00,1.9427,1.9427,1.942,1.942,77100000.0
2008-05-14 11:11:00,1.942,1.94255,1.942,1.9423,63900000.0
2008-05-14 11:12:00,1.9423,1.94235,1.94175,1.94175,76640000.0
2008-05-14 11:13:00,1.94165,1.94165,1.94135,1.94135,36300000.0
2008-05-14 11:14:00,1.9413,1.94145,1.94125,1.9413,44900000.0
2008-05-14 11:15:00,1.94135,1.94135,1.94115,1.94115,26200000.0
2008-05-14 11:16:00,1.94115,1.94135,1.94085,1.9412,82400000.0
2008-05-14 11:17:00,1.94135,1.9415,1.94135,1.9414,56800000.0
2008-05-14 11:18:00,1.9414,1.9416,1.9414,1.94155,32000000.0
2008-05-14 11:19:00,1.94155,1.94195,1.9415,1.94195,55500000.0
2008-05-14 11:20:00,1.94195,1.94235,1.94195,1.94235,32900000.0
2008-05-14 11:21:00,1.94235,1.94235,1.942,1.9421,64400000.0
2008-05-14 11:22:00,1.9421,1.94235,1.94205,1.9422,60800000.0
2008-05-14 11:23:00,1.9422,1.94235,1.94215,1.9422,26400000.0
2008-05-14 11:24:00,1.94215,1.9422,1.9421,1.9422,9200000.0
2008-05-14 11:25:00,1.9422,1.9422,1.942,1.9422,56800000.0
2008-05-14 11:26:00,1.9422,1.94225,1.94175,1.94175,58100000.0
2008-05-14 11:27:00,1.94175,1.942,1.94165,1.94185,68700000.0
2008-05-14 11:28:00,1.9418,1.94205,1.9413,1.9415,104500000.0
2008-05-14 11:29:00,1.9415,1.9423,1.9415,1.94225,65500000.0
2008-05-14 11:30:00,1.9424,1.9428,1.9408,1.9408,99500000.0
2008-05-14 11:31:00,1.9408,1.941,1.9396,1.9407,167200000.0
2008-05-14 11:32:00,1.94065,1.9408,1.9377,1.93775,225800001.0
2008-05-14 11:33:00,1.9377,1.93935,1.93745,1.9392,166700000.0
2008-05-14 11:34:00,1.93915,1.9393,1.93755,1.93755,135300000.0
2008-05-14 11:35:00,1.93755,1.9379,1.9362,1.9379,182600000.0
2008-05-14 11:36:00,1.9378,1.93825,1.9372,1.93825,135700000.0
2008-05-14 11:37:00,1.93815,1.939,1.93795,1.939,145100000.0
2008-05-14 11:38:00,1.939,1.93915,1.93825,1.93825,163500000.0
2008-05-14 11:39:00,1.9383,1.93865,1.9382,1.93835,138900000.0
2008-05-14 11:40:00,1.93825,1.93825,1.93765,1.938,127000000.0
2008-05-14 11:41:00,1.938,1.938,1.9375,1.93765,90400000.0
2008-05-14 11:42:00,1.9376,1.9379,1.93755,1.9379,87200000.0
2008-05-14 11:43:00,1.938,1.93835,1.93785,1.93835,85700000.0
2008-05-14 11:44:00,1.9384,1.9387,1.93835,1.9386,85400000.0
2008-05-14 11:45:00,1.9386,1.9388,1.93855,1.93865,55700000.0
2008-05-14 11:46:00,1.93875,1.9389,1.9387,1.9388,64200000.0
2008-05-14 11:47:00,1.93875,1.93895,1.93855,1.9386,80200000.0
2008-05-14 11:48:00,1.9386,1.9387,1.93785,1.93785,124300000.0
2008-05-14 11:49:00,1.9378,1.93825,1.9377,1.9378,144100000.0
2008-05-14 11:50:00,1.9379,1.93835,1.9378,1.9382,110100000.0
2008-05-14 11:51:00,1.9382,1.93865,1.93795,1.93845,82600000.0
2008-05-14 11:52:00,1.9384,1.93855,1.93835,1.93845,71800000.0
2008-05-14 11:53:00,1.93865,1.939,1.93865,1.939,71400000.0
2008-05-14 11:54:00,1.939,1.9393,1.9388,1.9389,73000000.0
2008-05-14 11:55:00,1.9389,1.9391,1.9387,1.93905,94300000.0
2008-05-14 11:56:00,1.939,1.93935,1.939,1.9392,116700000.0
2008-05-14 11:57:00,1.93915,1.9394,1.9391,1.9393,102600000.0
2008-05-14 11:58:00,1.9393,1.9395,1.9388,1.93945,103100000.0
2008-05-14 11:59:00,1.9394,1.9403,1.9394,1.94025,156600000.0
2008-05-14 12:00:00,1.94025,1.94025,1.93935,1.9395,123800000.0
2008-05-14 12:01:00,1.93955,1.94035,1.93955,1.9399,130700000.0
2008-05-14 12:02:00,1.93985,1.94065,1.9398,1.9405,144500000.0
2008-05-14 12:03:00,1.9405,1.9406,1.9397,1.9397,180800000.0
2008-05-14 12:04:00,1.9397,1.93975,1.93905,1.9396,118800000.0
2008-05-14 12:05:00,1.9395,1.9402,1.9394,1.9396,106000000.0
2008-05-14 12:06:00,1.93955,1.93965,1.9391,1.9392,70400000.0
2008-05-14 12:07:00,1.9392,1.93965,1.9391,1.9391,89600000.0
2008-05-14 12:08:00,1.9391,1.9391,1.93875,1.9388,107900000.0
2008-05-14 12:09:00,1.9388,1.9388,1.9385,1.93855,94900000.0
2008-05-14 12:10:00,1.93855,1.939,1.93855,1.9389,70800000.0
2008-05-14 12:11:00,1.9389,1.9391,1.93885,1.93895,67100000.0
2008-05-14 12:12:00,1.9391,1.9391,1.9389,1.939,33600000.0
2008-05-14 12:13:00,1.93895,1.9392,1.9387,1.93885,80100000.0
2008-05-14 12:14:00,1.93875,1.9389,1.9385,1.9389,70200000.0
2008-05-14 12:15:00,1.93885,1.9392,1.9388,1.9392,66600000.0
2008-05-14 12:16:00,1.9392,1.93935,1.939,1.9392,85800000.0
2008-05-14 12:17:00,1.93915,1.9392,1.93855,1.93865,84500000.0
2008-05-14 12:18:00,1.9387,1.9387,1.9386,1.9387,39900000.0
2008-05-14 12:19:00,1.9387,1.93895,1.93825,1.93895,85900000.0
2008-05-14 12:20:00,1.93895,1.939,1.9383,1.9386,97000000.0
2008-05-14 12:21:00,1.93865,1.9389,1.93865,1.93875,85300000.0
2008-05-14 12:22:00,1.93875,1.9388,1.93865,1.9387,29400000.0
2008-05-14 12:23:00,1.9387,1.9389,1.93865,1.9389,60100000.0
2008-05-14 12:24:00,1.93895,1.93965,1.93895,1.93965,59000000.0
2008-05-14 12:25:00,1.93965,1.94025,1.9396,1.9402,107300000.0
2008-05-14 12:26:00,1.9402,1.9405,1.9398,1.9399,138500000.0
2008-05-14 12:27:00,1.93995,1.94,1.93975,1.93975,35700000.0
2008-05-14 12:28:00,1.9398,1.9398,1.93955,1.9396,86000000.0
2008-05-14 12:29:00,1.93965,1.94,1.9396,1.94,21600000.0
2008-05-14 12:30:00,1.93995,1.94,1.93965,1.9397,99700000.0
2008-05-14 12:31:00,1.9397,1.93995,1.93945,1.9399,123300000.0
2008-05-14 12:32:00,1.9399,1.94085,1.9399,1.9407,108100000.0
2008-05-14 12:33:00,1.94075,1.94075,1.94035,1.94035,80800000.0
2008-05-14 12:34:00,1.94035,1.9404,1.9401,1.9403,79500000.0
2008-05-14 12:35:00,1.9403,1.94055,1.9401,1.9401,105600000.0
2008-05-14 12:36:00,1.9401,1.9401,1.9399,1.9401,36100000.0
2008-05-14 12:37:00,1.94005,1.9401,1.9394,1.9395,78400000.0
2008-05-14 12:38:00,1.93945,1.93945,1.93915,1.9393,79500000.0
2008-05-14 12:39:00,1.9393,1.93935,1.9392,1.9393,26000000.0
2008-05-14 12:40:00,1.93925,1.93925,1.9391,1.93925,43900000.0
2008-05-14 12:41:00,1.9394,1.9394,1.9392,1.9393,23900000.0
2008-05-14 12:42:00,1.93945,1.93975,1.93935,1.9397,45800000.0
2008-05-14 12:43:00,1.93975,1.9403,1.9397,1.94005,73900000.0
2008-05-14 12:44:00,1.94,1.94015,1.9397,1.9398,74500000.0
2008-05-14 12:45:00,1.93985,1.9399,1.93955,1.9398,53400000.0
2008-05-14 12:46:00,1.93985,1.93995,1.9395,1.9397,73600000.0
2008-05-14 12:47:00,1.93975,1.93975,1.9392,1.93925,70800000.0
2008-05-14 12:48:00,1.9392,1.93925,1.9389,1.9392,65200000.0
2008-05-14 12:49:00,1.9392,1.94,1.93915,1.93975,93100000.0
2008-05-14 12:50:00,1.93975,1.93985,1.9396,1.9396,84300000.0
2008-05-14 12:51:00,1.9396,1.93985,1.9396,1.9397,36400000.0
2008-05-14 12:52:00,1.9397,1.9398,1.9394,1.9398,57500000.0
2008-05-14 12:53:00,1.9398,1.93985,1.9395,1.93965,74300000.0
2008-05-14 12:54:00,1.9397,1.9397,1.9396,1.9396,19700000.0
2008-05-14 12:55:00,1.93955,1.9396,1.9392,1.9393,66700000.0
2008-05-14 12:56:00,1.93935,1.93965,1.9393,1.9395,82300000.0
2008-05-14 12:57:00,1.9395,1.9395,1.9392,1.9395,68600000.0
2008-05-14 12:58:00,1.9395,1.93955,1.9392,1.93925,79300000.0
2008-05-14 12:59:00,1.93925,1.93955,1.9391,1.93935,70300000.0
2008-05-14 13:00:00,1.93935,1.93955,1.93935,1.9394,85400000.0
2008-05-14 13:01:00,1.9394,1.93975,1.9394,1.9395,47400000.0
2008-05-14 13:02:00,1.93945,1.9397,1.9394,1.93955,59100000.0
2008-05-14 13:03:00,1.93955,1.93995,1.93955,1.9398,81800000.0
2008-05-14 13:04:00,1.9398,1.93995,1.9397,1.9398,65600000.0
2008-05-14 13:05:00,1.9398,1.9403,1.9398,1.9398,97600000.0
2008-05-14 13:06:00,1.9398,1.94035,1.9398,1.9403,74600000.0
2008-05-14 13:07:00,1.9403,1.9407,1.9403,1.9406,105100000.0
2008-05-14 13:08:00,1.9406,1.9406,1.9404,1.94045,102100000.0
2008-05-14 13:09:00,1.94045,1.94075,1.94025,1.94075,125200000.0
2008-05-14 13:10:00,1.94075,1.94135,1.94055,1.9413,170600000.0
2008-05-14 13:11:00,1.94135,1.9416,1.9411,1.9411,86800000.0
2008-05-14 13:12:00,1.9411,1.94125,1.94105,1.9411,56600000.0
2008-05-14 13:13:00,1.9411,1.9412,1.94045,1.9407,99900000.0
2008-05-14 13:14:00,1.94065,1.9407,1.94015,1.9402,80100000.0
2008-05-14 13:15:00,1.94025,1.9404,1.9401,1.94035,55800000.0
2008-05-14 13:16:00,1.94035,1.94065,1.94035,1.9406,49800000.0
2008-05-14 13:17:00,1.9406,1.9406,1.94055,1.9406,6000000.0
2008-05-14 13:18:00,1.9406,1.9407,1.9406,1.9407,7520000.0
2008-05-14 13:19:00,1.9408,1.9411,1.94075,1.94105,58300000.0
2008-05-14 13:20:00,1.9411,1.94135,1.941,1.9412,25500000.0
2008-05-14 13:21:00,1.94125,1.94155,1.94115,1.94145,125400000.0
2008-05-14 13:22:00,1.94145,1.9416,1.94065,1.94065,125700000.0
2008-05-14 13:23:00,1.9407,1.9407,1.9406,1.9406,63500000.0
2008-05-14 13:24:00,1.9406,1.9406,1.94015,1.94035,76600000.0
2008-05-14 13:25:00,1.94035,1.9406,1.94035,1.9406,78300000.0
2008-05-14 13:26:00,1.9406,1.94065,1.94005,1.94005,71400000.0
2008-05-14 13:27:00,1.94005,1.94055,1.94,1.94045,70700000.0
2008-05-14 13:28:00,1.94045,1.94055,1.94045,1.9405,37700000.0
2008-05-14 13:29:00,1.94045,1.94135,1.94045,1.9413,72100000.0
2008-05-14 13:30:00,1.94135,1.9415,1.94065,1.9408,147000000.0
2008-05-14 13:31:00,1.94075,1.94075,1.94005,1.9402,116400000.0
2008-05-14 13:32:00,1.94025,1.94035,1.94,1.94,103700000.0
2008-05-14 13:33:00,1.94,1.94005,1.93985,1.93985,25100000.0
2008-05-14 13:34:00,1.9399,1.94025,1.9399,1.94025,52500000.0
2008-05-14 13:35:00,1.9402,1.9408,1.9402,1.94075,138000000.0
2008-05-14 13:36:00,1.94075,1.94135,1.94075,1.94105,118200000.0
2008-05-14 13:37:00,1.94105,1.94125,1.94095,1.941,116200000.0
2008-05-14 13:38:00,1.94095,1.94115,1.9407,1.9408,100800000.0
2008-05-14 13:39:00,1.9408,1.94105,1.9408,1.94095,84600000.0
2008-05-14 13:40:00,1.94095,1.94135,1.94095,1.941,122100000.0
2008-05-14 13:41:00,1.941,1.94165,1.941,1.9413,216000000.0
2008-05-14 13:42:00,1.9413,1.94135,1.941,1.94105,44600000.0
2008-05-14 13:43:00,1.94105,1.94125,1.9409,1.941,133300000.0
2008-05-14 13:44:00,1.94095,1.9413,1.9409,1.9413,56200000.0
2008-05-14 13:45:00,1.94135,1.9429,1.9413,1.9427,170700000.0
2008-05-14 13:46:00,1.9427,1.94275,1.9422,1.9423,132500000.0
2008-05-14 13:47:00,1.94225,1.9425,1.94145,1.9415,174700000.0
2008-05-14 13:48:00,1.94155,1.9422,1.94155,1.9421,95960000.0
2008-05-14 13:49:00,1.94215,1.9425,1.94205,1.94245,98200000.0
2008-05-14 13:50:00,1.9424,1.9432,1.9423,1.94305,110100000.0
2008-05-14 13:51:00,1.943,1.94305,1.94275,1.94295,80400000.0
2008-05-14 13:52:00,1.943,1.9433,1.9428,1.943,90300000.0
2008-05-14 13:53:00,1.94305,1.94315,1.9425,1.9427,97400000.0
2008-05-14 13:54:00,1.9427,1.94275,1.94255,1.9427,69800000.0
2008-05-14 13:55:00,1.9427,1.94275,1.9424,1.9424,108200000.0
2008-05-14 13:56:00,1.9424,1.94245,1.9424,1.9424,17200000.0
2008-05-14 13:57:00,1.9424,1.9425,1.9422,1.9422,219300000.0
2008-05-14 13:58:00,1.94225,1.94225,1.94175,1.94175,46400000.0
2008-05-14 13:59:00,1.94175,1.9418,1.9417,1.9417,29100000.0
2008-05-14 14:00:00,1.9417,1.94175,1.9416,1.9416,30960000.0
2008-05-14 14:01:00,1.9416,1.9417,1.9416,1.94165,38100000.0
2008-05-14 14:02:00,1.94165,1.942,1.94155,1.942,68400000.0
2008-05-14 14:03:00,1.94195,1.94235,1.94195,1.94235,48200000.0
2008-05-14 14:04:00,1.94235,1.9428,1.94235,1.94255,125200000.0
2008-05-14 14:05:00,1.9426,1.9429,1.94255,1.94255,92600000.0
2008-05-14 14:06:00,1.9426,1.9428,1.94255,1.9428,44900000.0
2008-05-14 14:07:00,1.9428,1.94295,1.94265,1.9427,30800000.0
2008-05-14 14:08:00,1.9427,1.9428,1.94265,1.9427,55000000.0
2008-05-14 14:09:00,1.9427,1.9427,1.9425,1.9426,66300000.0
2008-05-14 14:10:00,1.94265,1.9427,1.9425,1.9426,27000000.0
2008-05-14 14:11:00,1.94275,1.94275,1.9423,1.9423,34100000.0
2008-05-14 14:12:00,1.94235,1.94235,1.9419,1.9419,79700000.0
2008-05-14 14:13:00,1.94195,1.942,1.9419,1.94195,22700000.0
2008-05-14 14:14:00,1.94195,1.94195,1.94165,1.94165,65400000.0
2008-05-14 14:15:00,1.94165,1.94165,1.9414,1.94155,86000000.0
2008-05-14 14:16:00,1.94155,1.94155,1.9415,1.94155,17800000.0
2008-05-14 14:17:00,1.9415,1.94165,1.9413,1.94155,23500000.0
2008-05-14 14:18:00,1.94145,1.9417,1.94135,1.9417,72400000.0
2008-05-14 14:19:00,1.9418,1.942,1.9415,1.9416,110200000.0
2008-05-14 14:20:00,1.9416,1.9416,1.9413,1.9413,104900000.0
2008-05-14 14:21:00,1.9413,1.9415,1.9413,1.94145,29100000.0
2008-05-14 14:22:00,1.94145,1.94155,1.9414,1.94155,49200000.0
2008-05-14 14:23:00,1.94155,1.94155,1.94155,1.94155,30500000.0
2008-05-14 14:24:00,1.9414,1.94165,1.9414,1.9416,80200000.0
2008-05-14 14:25:00,1.9416,1.94205,1.9416,1.9419,142400000.0
2008-05-14 14:26:00,1.9419,1.9423,1.94185,1.9423,114900000.0
2008-05-14 14:27:00,1.9423,1.94235,1.9419,1.9423,74600000.0
2008-05-14 14:28:00,1.9423,1.94235,1.94215,1.9423,30100000.0
2008-05-14 14:29:00,1.9423,1.9423,1.9418,1.9418,65800000.0
2008-05-14 14:30:00,1.9418,1.9441,1.9418,1.9435,247860000.0
2008-05-14 14:31:00,1.9434,1.9437,1.943,1.943,155540000.0
2008-05-14 14:32:00,1.943,1.9432,1.9425,1.9432,134200000.0
2008-05-14 14:33:00,1.9432,1.9433,1.9428,1.9433,67400000.0
2008-05-14 14:34:00,1.9433,1.944,1.94305,1.944,117100000.0
2008-05-14 14:35:00,1.944,1.9462,1.94395,1.9459,277500000.0
2008-05-14 14:36:00,1.9459,1.94615,1.94555,1.946,169900000.0
2008-05-14 14:37:00,1.946,1.946,1.94535,1.94535,138700000.0
2008-05-14 14:38:00,1.94535,1.94585,1.9453,1.94565,142200000.0
2008-05-14 14:39:00,1.94565,1.94625,1.9455,1.94625,156700000.0
2008-05-14 14:40:00,1.94625,1.9474,1.94625,1.9471,199800000.0
2008-05-14 14:41:00,1.9471,1.9472,1.9462,1.94625,122800000.0
2008-05-14 14:42:00,1.94625,1.94695,1.94625,1.94665,149500000.0
2008-05-14 14:43:00,1.9466,1.947,1.94655,1.9469,162000000.0
2008-05-14 14:44:00,1.9468,1.94735,1.94675,1.9469,109600000.0
2008-05-14 14:45:00,1.9469,1.947,1.94635,1.94635,115000000.0
2008-05-14 14:46:00,1.9463,1.9467,1.94625,1.94625,176200000.0
2008-05-14 14:47:00,1.94625,1.94625,1.94585,1.946,97675000.0
2008-05-14 14:48:00,1.946,1.9462,1.94595,1.9461,72200000.0
2008-05-14 14:49:00,1.9461,1.94625,1.9458,1.9458,76700000.0
2008-05-14 14:50:00,1.94575,1.94595,1.9457,1.9458,70600000.0
2008-05-14 14:51:00,1.9458,1.94605,1.9455,1.94555,108500000.0
2008-05-14 14:52:00,1.9455,1.94575,1.9451,1.94535,152352000.0
2008-05-14 14:53:00,1.94535,1.9456,1.9452,1.9453,79800000.0
2008-05-14 14:54:00,1.9453,1.9456,1.9453,1.9453,128000000.0
2008-05-14 14:55:00,1.94535,1.9455,1.9453,1.9454,145200000.0
2008-05-14 14:56:00,1.9454,1.9459,1.9453,1.94535,109800000.0
2008-05-14 14:57:00,1.9454,1.94545,1.94495,1.94495,123200000.0
2008-05-14 14:58:00,1.94505,1.9454,1.94505,1.94535,86000000.0
2008-05-14 14:59:00,1.9454,1.9459,1.94535,1.9459,95400000.0
2008-05-14 15:00:00,1.9459,1.94625,1.9457,1.9462,92300000.0
2008-05-14 15:01:00,1.9462,1.94695,1.9462,1.9465,113600000.0
2008-05-14 15:02:00,1.9465,1.94705,1.9461,1.94625,205880000.0
2008-05-14 15:03:00,1.94625,1.9463,1.9459,1.9463,165600000.0
2008-05-14 15:04:00,1.9465,1.9468,1.9465,1.94665,124800000.0
2008-05-14 15:05:00,1.94665,1.94665,1.946,1.9461,180600000.0
2008-05-14 15:06:00,1.9461,1.9461,1.9454,1.9456,114000000.0
2008-05-14 15:07:00,1.94555,1.94555,1.9453,1.94535,76100000.0
2008-05-14 15:08:00,1.94535,1.9455,1.94525,1.9453,77800000.0
2008-05-14 15:09:00,1.94525,1.94535,1.945,1.9452,76200000.0
2008-05-14 15:10:00,1.94515,1.94515,1.94415,1.94425,135500000.0
2008-05-14 15:11:00,1.9443,1.9444,1.94405,1.9444,133700000.0
2008-05-14 15:12:00,1.9444,1.94475,1.94425,1.94465,155900000.0
2008-05-14 15:13:00,1.94465,1.94465,1.94415,1.9442,124500000.0
2008-05-14 15:14:00,1.9442,1.94425,1.94335,1.9437,262800000.0
2008-05-14 15:15:00,1.94365,1.9437,1.9435,1.9436,219900000.0
2008-05-14 15:16:00,1.9436,1.944,1.9436,1.944,69300000.0
2008-05-14 15:17:00,1.944,1.94445,1.94395,1.94435,87800000.0
2008-05-14 15:18:00,1.94435,1.94445,1.9443,1.9443,38900000.0
2008-05-14 15:19:00,1.9443,1.9443,1.9439,1.9439,66800000.0
2008-05-14 15:20:00,1.9439,1.94405,1.9438,1.9438,123200000.0
2008-05-14 15:21:00,1.94385,1.9444,1.94385,1.9443,127300000.0
2008-05-14 15:22:00,1.9443,1.9444,1.94375,1.9438,157100000.0
2008-05-14 15:23:00,1.94375,1.9439,1.9436,1.9438,83900000.0
2008-05-14 15:24:00,1.9438,1.944,1.9438,1.944,82800000.0
2008-05-14 15:25:00,1.944,1.94415,1.944,1.9441,153700000.0
2008-05-14 15:26:00,1.94405,1.9444,1.94405,1.9443,112100000.0
2008-05-14 15:27:00,1.94435,1.9447,1.94435,1.9445,138400000.0
2008-05-14 15:28:00,1.9445,1.9448,1.9444,1.9448,62200000.0
2008-05-14 15:29:00,1.9448,1.9448,1.94465,1.94465,20200000.0
2008-05-14 15:30:00,1.94465,1.94485,1.9446,1.9448,83200000.0
2008-05-14 15:31:00,1.9448,1.94495,1.94475,1.94485,40900000.0
2008-05-14 15:32:00,1.9449,1.94515,1.94485,1.9451,81400000.0
2008-05-14 15:33:00,1.9451,1.94525,1.9451,1.94525,60100000.0
2008-05-14 15:34:00,1.9452,1.94525,1.945,1.9451,59300000.0
2008-05-14 15:35:00,1.94515,1.9452,1.9441,1.9443,125000000.0
2008-05-14 15:36:00,1.9443,1.9447,1.9443,1.9444,97000000.0
2008-05-14 15:37:00,1.9444,1.94465,1.9442,1.9442,74700000.0
2008-05-14 15:38:00,1.94425,1.94425,1.9437,1.94385,95400000.0
2008-05-14 15:39:00,1.94385,1.9442,1.9437,1.94395,100100000.0
2008-05-14 15:40:00,1.944,1.94445,1.944,1.94445,77300000.0
2008-05-14 15:41:00,1.94445,1.94445,1.9439,1.9442,94500000.0
2008-05-14 15:42:00,1.9442,1.94425,1.94365,1.94375,93800000.0
2008-05-14 15:43:00,1.94375,1.94455,1.94375,1.9443,110100000.0
2008-05-14 15:44:00,1.9443,1.9443,1.9436,1.9436,119200000.0
2008-05-14 15:45:00,1.9436,1.94365,1.9435,1.94355,77400000.0
2008-05-14 15:46:00,1.94355,1.94365,1.9435,1.9436,35700000.0
2008-05-14 15:47:00,1.94365,1.9439,1.9436,1.9439,100000000.0
2008-05-14 15:48:00,1.9439,1.94435,1.9438,1.9443,126900000.0
2008-05-14 15:49:00,1.9443,1.9443,1.9439,1.9439,78500000.0
2008-05-14 15:50:00,1.9439,1.94405,1.94355,1.94365,84300000.0
2008-05-14 15:51:00,1.9437,1.9437,1.94335,1.9434,126200000.0
2008-05-14 15:52:00,1.94345,1.9436,1.9425,1.9428,115500000.0
2008-05-14 15:53:00,1.9428,1.9431,1.9428,1.94285,119400000.0
2008-05-14 15:54:00,1.9429,1.94305,1.94285,1.94285,127700000.0
2008-05-14 15:55:00,1.94285,1.9429,1.9422,1.9422,132500000.0
2008-05-14 15:56:00,1.9422,1.9422,1.94135,1.9417,191200000.0
2008-05-14 15:57:00,1.94165,1.9419,1.94155,1.94185,232300000.0
2008-05-14 15:58:00,1.94185,1.9422,1.94185,1.94195,194900000.0
2008-05-14 15:59:00,1.94195,1.94235,1.9419,1.9419,163000000.0
2008-05-14 16:00:00,1.9419,1.94225,1.9418,1.94185,250800000.0
2008-05-14 16:01:00,1.9419,1.94245,1.94185,1.94245,145900000.0
2008-05-14 16:02:00,1.94245,1.9427,1.94245,1.9427,130900000.0
2008-05-14 16:03:00,1.9427,1.94305,1.9424,1.94245,231300000.0
2008-05-14 16:04:00,1.94245,1.94255,1.94215,1.94255,120400000.0
2008-05-14 16:05:00,1.94255,1.94295,1.94245,1.94275,160800000.0
2008-05-14 16:06:00,1.9427,1.9428,1.94265,1.9428,60500000.0
2008-05-14 16:07:00,1.9428,1.9431,1.9428,1.9431,125400000.0
2008-05-14 16:08:00,1.9431,1.9433,1.9431,1.94315,110100000.0
2008-05-14 16:09:00,1.9431,1.9431,1.94275,1.943,66200000.0
2008-05-14 16:10:00,1.943,1.943,1.9425,1.9425,189200000.0
2008-05-14 16:11:00,1.9425,1.943,1.9425,1.94295,115900000.0
2008-05-14 16:12:00,1.9429,1.943,1.9427,1.94275,117300000.0
2008-05-14 16:13:00,1.9427,1.9428,1.9426,1.9426,88400000.0
2008-05-14 16:14:00,1.9426,1.9426,1.94225,1.94225,142500000.0
2008-05-14 16:15:00,1.9423,1.9424,1.94215,1.9422,144100000.0
2008-05-14 16:16:00,1.9422,1.94225,1.9421,1.94225,96300000.0
2008-05-14 16:17:00,1.94225,1.94235,1.9422,1.94225,127760000.0
2008-05-14 16:18:00,1.94225,1.9423,1.9421,1.9422,210400000.0
2008-05-14 16:19:00,1.94215,1.9423,1.94205,1.94215,188300000.0
2008-05-14 16:20:00,1.94215,1.94215,1.942,1.9421,191000000.0
2008-05-14 16:21:00,1.94215,1.94225,1.942,1.94225,199400000.0
2008-05-14 16:22:00,1.94225,1.94225,1.94205,1.94205,48300000.0
2008-05-14 16:23:00,1.9421,1.9422,1.94205,1.9422,104000000.0
2008-05-14 16:24:00,1.9422,1.9426,1.9422,1.9425,150900000.0
2008-05-14 16:25:00,1.94255,1.9428,1.94255,1.9428,123900000.0
2008-05-14 16:26:00,1.943,1.94305,1.94285,1.943,81400000.0
2008-05-14 16:27:00,1.943,1.94325,1.94285,1.9432,172100000.0
2008-05-14 16:28:00,1.9432,1.9432,1.9431,1.94315,141100000.0
2008-05-14 16:29:00,1.94315,1.94325,1.94305,1.94305,172500000.0
2008-05-14 16:30:00,1.94305,1.94375,1.943,1.9432,202900000.0
2008-05-14 16:31:00,1.9432,1.94355,1.9429,1.9431,241800000.0
2008-05-14 16:32:00,1.94315,1.9441,1.943,1.94405,138900000.0
2008-05-14 16:33:00,1.94405,1.9441,1.9431,1.94325,152200000.0
2008-05-14 16:34:00,1.9432,1.94335,1.94245,1.9426,153900000.0
2008-05-14 16:35:00,1.9426,1.94275,1.9422,1.9422,137300000.0
2008-05-14 16:36:00,1.9422,1.94235,1.9416,1.9417,123900000.0
2008-05-14 16:37:00,1.9417,1.9417,1.9406,1.9406,156400000.0
2008-05-14 16:38:00,1.94075,1.94115,1.94075,1.9408,182900000.0
2008-05-14 16:39:00,1.94065,1.94105,1.9406,1.94105,101000000.0
2008-05-14 16:40:00,1.94105,1.94105,1.94035,1.94045,175400000.0
2008-05-14 16:41:00,1.9405,1.9406,1.9395,1.9398,296000000.0
2008-05-14 16:42:00,1.9398,1.9401,1.9398,1.94,148700000.0
2008-05-14 16:43:00,1.94,1.9406,1.93995,1.94055,103800000.0
2008-05-14 16:44:00,1.94055,1.942,1.94055,1.9412,168000000.0
2008-05-14 16:45:00,1.9412,1.9412,1.94025,1.9404,230100000.0
2008-05-14 16:46:00,1.9404,1.9412,1.9404,1.9412,103200000.0
2008-05-14 16:47:00,1.9412,1.9413,1.9404,1.94045,183900000.0
2008-05-14 16:48:00,1.94045,1.9409,1.9403,1.94055,258400000.0
2008-05-14 16:49:00,1.94055,1.9408,1.94035,1.9407,172600000.0
2008-05-14 16:50:00,1.9407,1.9408,1.9403,1.9407,160100000.0
2008-05-14 16:51:00,1.9407,1.9409,1.9406,1.94075,86500000.0
2008-05-14 16:52:00,1.94075,1.9417,1.94075,1.9417,101200000.0
2008-05-14 16:53:00,1.9417,1.94185,1.9415,1.9415,126300000.0
2008-05-14 16:54:00,1.9415,1.94185,1.9415,1.9418,64300000.0
2008-05-14 16:55:00,1.9418,1.9426,1.9417,1.94255,118100000.0
2008-05-14 16:56:00,1.94255,1.94255,1.9413,1.9414,106700000.0
2008-05-14 16:57:00,1.9414,1.9416,1.9411,1.9416,114600000.0
2008-05-14 16:58:00,1.9416,1.9418,1.94135,1.94145,187600000.0
2008-05-14 16:59:00,1.94145,1.9417,1.94095,1.9416,168000000.0
2008-05-14 17:00:00,1.9416,1.9419,1.94145,1.9416,161500000.0
2008-05-14 17:01:00,1.9416,1.94175,1.9415,1.94175,93500000.0
2008-05-14 17:02:00,1.94175,1.94225,1.9417,1.9422,97000000.0
2008-05-14 17:03:00,1.9422,1.94255,1.9422,1.9424,86700000.0
2008-05-14 17:04:00,1.9424,1.94245,1.9422,1.9422,65700000.0
2008-05-14 17:05:00,1.9422,1.94245,1.94215,1.94245,52700000.0
2008-05-14 17:06:00,1.94245,1.94245,1.94235,1.94235,105800000.0
2008-05-14 17:07:00,1.94235,1.94245,1.9422,1.9424,53900000.0
2008-05-14 17:08:00,1.94235,1.94245,1.94225,1.9424,70100000.0
2008-05-14 17:09:00,1.94235,1.94265,1.94235,1.9426,169300000.0
2008-05-14 17:10:00,1.9426,1.9435,1.9426,1.9431,176500000.0
2008-05-14 17:11:00,1.9431,1.94415,1.9431,1.94415,108600000.0
2008-05-14 17:12:00,1.94415,1.94415,1.9433,1.94365,161300000.0
2008-05-14 17:13:00,1.94365,1.9437,1.9434,1.9434,60000000.0
2008-05-14 17:14:00,1.9434,1.9435,1.9433,1.9433,35500000.0
2008-05-14 17:15:00,1.94335,1.9436,1.94325,1.9433,132900000.0
2008-05-14 17:16:00,1.9433,1.9434,1.9432,1.9434,64300000.0
2008-05-14 17:17:00,1.94335,1.94385,1.9433,1.94335,86600000.0
2008-05-14 17:18:00,1.9433,1.9439,1.9431,1.9435,138100000.0
2008-05-14 17:19:00,1.9435,1.9445,1.9435,1.9445,298000000.0
2008-05-14 17:20:00,1.94455,1.94455,1.9437,1.9437,379800000.0
2008-05-14 17:21:00,1.9437,1.9439,1.9434,1.9439,112200000.0
2008-05-14 17:22:00,1.94395,1.9441,1.9433,1.9433,86300000.0
2008-05-14 17:23:00,1.9434,1.94425,1.94325,1.94425,94300000.0
2008-05-14 17:24:00,1.9443,1.94445,1.9439,1.94415,119800000.0
2008-05-14 17:25:00,1.94415,1.94505,1.94415,1.945,71200000.0
2008-05-14 17:26:00,1.945,1.9456,1.945,1.94555,86400000.0
2008-05-14 17:27:00,1.9456,1.9458,1.94535,1.94535,120800000.0
2008-05-14 17:28:00,1.94535,1.94535,1.9451,1.9452,60300000.0
2008-05-14 17:29:00,1.9454,1.9454,1.9442,1.94425,111700000.0
2008-05-14 17:30:00,1.9442,1.94455,1.94415,1.9445,74100000.0
2008-05-14 17:31:00,1.9445,1.94455,1.94405,1.94435,132300000.0
2008-05-14 17:32:00,1.9443,1.94465,1.94405,1.9446,135400000.0
2008-05-14 17:33:00,1.94455,1.94485,1.94455,1.9447,92100000.0
2008-05-14 17:34:00,1.94485,1.94495,1.9447,1.9448,107400000.0
2008-05-14 17:35:00,1.9448,1.9449,1.94435,1.9447,161300000.0
2008-05-14 17:36:00,1.9447,1.9448,1.94465,1.9447,131900000.0
2008-05-14 17:37:00,1.9447,1.9447,1.94465,1.94465,7000000.0
2008-05-14 17:38:00,1.94465,1.94465,1.9444,1.94445,130500000.0
2008-05-14 17:39:00,1.94445,1.9446,1.94435,1.9445,111200000.0
2008-05-14 17:40:00,1.9445,1.9446,1.9445,1.9446,40600000.0
2008-05-14 17:41:00,1.9446,1.9446,1.94405,1.9441,112500000.0
2008-05-14 17:42:00,1.9441,1.9442,1.94405,1.9441,76300000.0
2008-05-14 17:43:00,1.9441,1.9442,1.9441,1.94415,55200000.0
2008-05-14 17:44:00,1.94415,1.94445,1.94415,1.9444,74600000.0
2008-05-14 17:45:00,1.9444,1.9448,1.9444,1.9445,107300000.0
2008-05-14 17:46:00,1.9445,1.9446,1.94425,1.9444,142400000.0
2008-05-14 17:47:00,1.9444,1.9444,1.9442,1.9443,56200000.0
2008-05-14 17:48:00,1.9443,1.94455,1.94425,1.94445,183000000.0
2008-05-14 17:49:00,1.9444,1.94465,1.9444,1.9444,138100000.0
2008-05-14 17:50:00,1.9444,1.94455,1.9444,1.9444,208500000.0
2008-05-14 17:51:00,1.9444,1.94445,1.9444,1.9444,224900000.0
2008-05-14 17:52:00,1.9444,1.9445,1.9444,1.9445,178300000.0
2008-05-14 17:53:00,1.94445,1.9447,1.94445,1.9445,65900000.0
2008-05-14 17:54:00,1.9445,1.94465,1.9445,1.9445,60400000.0
2008-05-14 17:55:00,1.9445,1.9446,1.9445,1.94455,55400000.0
2008-05-14 17:56:00,1.9446,1.9447,1.9445,1.94455,57000000.0
2008-05-14 17:57:00,1.94455,1.9446,1.94455,1.9446,51300000.0
2008-05-14 17:58:00,1.9446,1.9449,1.94455,1.9449,126200000.0
2008-05-14 17:59:00,1.9449,1.9451,1.94485,1.94485,98000000.0
2008-05-14 18:00:00,1.94485,1.94495,1.94465,1.9447,89400000.0
2008-05-14 18:01:00,1.9447,1.94475,1.9446,1.9447,35800000.0
2008-05-14 18:02:00,1.9447,1.9448,1.9447,1.94475,4300000.0
2008-05-14 18:03:00,1.94475,1.94485,1.94465,1.94475,74200000.0
2008-05-14 18:04:00,1.94475,1.94595,1.94475,1.9456,169700000.0
2008-05-14 18:05:00,1.9458,1.9458,1.94535,1.9456,109400000.0
2008-05-14 18:06:00,1.9456,1.94565,1.9456,1.9456,31700000.0
2008-05-14 18:07:00,1.9456,1.94595,1.9456,1.9457,63400000.0
2008-05-14 18:08:00,1.9457,1.9459,1.9455,1.94565,125000000.0
2008-05-14 18:09:00,1.94565,1.946,1.94555,1.946,58300000.0
2008-05-14 18:10:00,1.946,1.946,1.9455,1.9455,109400000.0
2008-05-14 18:11:00,1.9455,1.94565,1.9454,1.94555,74000000.0
2008-05-14 18:12:00,1.94555,1.9456,1.9453,1.94535,96000000.0
2008-05-14 18:13:00,1.9454,1.9454,1.9451,1.9452,156800000.0
2008-05-14 18:14:00,1.9452,1.9453,1.9449,1.94495,222700000.0
2008-05-14 18:15:00,1.9449,1.94525,1.9448,1.9451,185200000.0
2008-05-14 18:16:00,1.9451,1.9452,1.94495,1.945,110000000.0
2008-05-14 18:17:00,1.945,1.94505,1.94475,1.9448,140600000.0
2008-05-14 18:18:00,1.9448,1.945,1.94475,1.9449,56200000.0
2008-05-14 18:19:00,1.9449,1.9449,1.94475,1.94475,47100000.0
2008-05-14 18:20:00,1.9448,1.9449,1.9447,1.94475,61600000.0
2008-05-14 18:21:00,1.9448,1.9448,1.94475,1.9448,28800000.0
2008-05-14 18:22:00,1.9448,1.9448,1.9447,1.9447,32100000.0
2008-05-14 18:23:00,1.9447,1.9448,1.9446,1.9448,70700000.0
2008-05-14 18:24:00,1.9448,1.945,1.9447,1.945,99500000.0
2008-05-14 18:25:00,1.945,1.94535,1.9449,1.945,180400000.0
2008-05-14 18:26:00,1.9451,1.9452,1.945,1.94515,159800000.0
2008-05-14 18:27:00,1.94515,1.9454,1.94495,1.9453,156600000.0
2008-05-14 18:28:00,1.9453,1.9454,1.9452,1.9452,54400000.0
2008-05-14 18:29:00,1.9453,1.9455,1.9453,1.94535,77900000.0
2008-05-14 18:30:00,1.9453,1.94545,1.9451,1.9452,58500000.0
2008-05-14 18:31:00,1.9452,1.9453,1.9449,1.9449,54900000.0
2008-05-14 18:32:00,1.9449,1.94495,1.94465,1.9448,64600000.0
2008-05-14 18:33:00,1.9448,1.9449,1.9447,1.9449,75200000.0
2008-05-14 18:34:00,1.94495,1.9451,1.9449,1.94505,87100000.0
2008-05-14 18:35:00,1.945,1.9451,1.9449,1.9449,79800000.0
2008-05-14 18:36:00,1.9449,1.9452,1.9449,1.945,73400000.0
2008-05-14 18:37:00,1.94505,1.9454,1.94495,1.94505,64200000.0
2008-05-14 18:38:00,1.945,1.94505,1.9448,1.9448,113700000.0
2008-05-14 18:39:00,1.9448,1.9451,1.9448,1.9451,82800000.0
2008-05-14 18:40:00,1.9451,1.9451,1.945,1.94505,21100000.0
2008-05-14 18:41:00,1.94505,1.94515,1.945,1.94505,49200000.0
2008-05-14 18:42:00,1.94515,1.9452,1.945,1.94505,75400000.0
2008-05-14 18:43:00,1.94505,1.9452,1.945,1.94515,26200000.0
2008-05-14 18:44:00,1.9452,1.9457,1.9452,1.94565,152500000.0
2008-05-14 18:45:00,1.94565,1.94565,1.9453,1.94545,105100000.0
2008-05-14 18:46:00,1.94545,1.94545,1.94515,1.94515,43600000.0
2008-05-14 18:47:00,1.94515,1.94515,1.94505,1.94505,24500000.0
2008-05-14 18:48:00,1.94505,1.9452,1.94505,1.9452,25600000.0
2008-05-14 18:49:00,1.94515,1.94555,1.94515,1.9455,70100000.0
2008-05-14 18:50:00,1.9455,1.9456,1.9455,1.9455,15700000.0
2008-05-14 18:51:00,1.9455,1.9455,1.9455,1.9455,1300000.0
2008-05-14 18:52:00,1.94555,1.94565,1.9455,1.9455,22000000.0
2008-05-14 18:53:00,1.94545,1.94545,1.9453,1.94535,104700000.0
2008-05-14 18:54:00,1.94535,1.94545,1.94525,1.94535,87400000.0
2008-05-14 18:55:00,1.94535,1.94535,1.9452,1.9452,238000000.0
2008-05-14 18:56:00,1.9452,1.9452,1.94505,1.94505,88200000.0
2008-05-14 18:57:00,1.94505,1.9451,1.94495,1.94505,98600000.0
2008-05-14 18:58:00,1.94505,1.94505,1.94495,1.94495,92400000.0
2008-05-14 18:59:00,1.94495,1.94515,1.94495,1.94515,83300000.0
2008-05-14 19:00:00,1.9451,1.9453,1.945,1.9453,160100000.0
2008-05-14 19:01:00,1.9452,1.9453,1.94505,1.9453,124700000.0
2008-05-14 19:02:00,1.9453,1.9453,1.9448,1.94505,80172647.0
2008-05-14 19:03:00,1.94505,1.94505,1.9448,1.9448,145300000.0
2008-05-14 19:04:00,1.9448,1.94495,1.9447,1.9448,153300000.0
2008-05-14 19:05:00,1.9448,1.9448,1.94445,1.94445,135300000.0
2008-05-14 19:06:00,1.9445,1.94475,1.94445,1.94465,125000000.0
2008-05-14 19:07:00,1.94465,1.94465,1.9445,1.9446,88900000.0
2008-05-14 19:08:00,1.94455,1.9447,1.94455,1.94455,61700000.0
2008-05-14 19:09:00,1.9446,1.94485,1.9446,1.94485,63200000.0
2008-05-14 19:10:00,1.94485,1.94525,1.94485,1.94525,68200000.0
2008-05-14 19:11:00,1.94525,1.94535,1.94525,1.94535,45600000.0
2008-05-14 19:12:00,1.94535,1.94535,1.9451,1.94515,51800000.0
2008-05-14 19:13:00,1.94515,1.94515,1.94505,1.9451,83900000.0
2008-05-14 19:14:00,1.9451,1.94515,1.945,1.945,137200000.0
2008-05-14 19:15:00,1.945,1.945,1.945,1.945,23100000.0
2008-05-14 19:16:00,1.945,1.945,1.94485,1.9449,56700000.0
2008-05-14 19:17:00,1.9449,1.94505,1.9449,1.9449,57000000.0
2008-05-14 19:18:00,1.9449,1.9449,1.94465,1.94475,123300000.0
2008-05-14 19:19:00,1.94475,1.9448,1.94465,1.94465,146900000.0
2008-05-14 19:20:00,1.94465,1.94465,1.9445,1.94455,94900000.0
2008-05-14 19:21:00,1.94455,1.9449,1.94455,1.94475,134200000.0
2008-05-14 19:22:00,1.94475,1.94495,1.94475,1.94495,26200000.0
2008-05-14 19:23:00,1.9451,1.94565,1.9451,1.94555,148200000.0
2008-05-14 19:24:00,1.94555,1.94555,1.94525,1.9453,33600000.0
2008-05-14 19:25:00,1.94535,1.94535,1.9453,1.94535,11600000.0
2008-05-14 19:26:00,1.94535,1.94565,1.9453,1.94565,77600000.0
2008-05-14 19:27:00,1.94565,1.94575,1.94545,1.94545,124400000.0
2008-05-14 19:28:00,1.94545,1.94555,1.9453,1.9453,61600000.0
2008-05-14 19:29:00,1.94535,1.9454,1.9453,1.9453,24900000.0
2008-05-14 19:30:00,1.9453,1.9454,1.94525,1.94525,68100000.0
2008-05-14 19:31:00,1.94525,1.9453,1.94525,1.9453,7500000.0
2008-05-14 19:32:00,1.9453,1.9453,1.9452,1.94525,19000000.0
2008-05-14 19:33:00,1.94512,1.94524,1.94492,1.94492,135250000.0
2008-05-14 19:34:00,1.94525,1.94525,1.94525,1.94525,19800000.0
2008-05-14 19:35:00,1.94525,1.9453,1.94525,1.9453,11600000.0
2008-05-14 19:36:00,1.9453,1.9454,1.94525,1.9453,35100000.0
2008-05-14 19:37:00,1.94525,1.9453,1.94515,1.94515,50000000.0
2008-05-14 19:38:00,1.9451,1.9453,1.9451,1.94525,45100000.0
2008-05-14 19:39:00,1.94525,1.94535,1.94525,1.9453,56500000.0
2008-05-14 19:40:00,1.94525,1.94525,1.9452,1.94525,39100000.0
2008-05-14 19:41:00,1.94525,1.94525,1.94515,1.94515,98900000.0
2008-05-14 19:42:00,1.94515,1.9452,1.945,1.9451,138900000.0
2008-05-14 19:43:00,1.9451,1.94515,1.94505,1.9451,62100000.0
2008-05-14 19:44:00,1.94515,1.94515,1.9451,1.9451,6900000.0
2008-05-14 19:45:00,1.9451,1.9451,1.9447,1.945,41100000.0
2008-05-14 19:46:00,1.945,1.9453,1.9449,1.9452,35300000.0
2008-05-14 19:47:00,1.94515,1.9454,1.94505,1.9452,60400000.0
2008-05-14 19:48:00,1.9452,1.94525,1.94505,1.9451,42200000.0
2008-05-14 19:49:00,1.9451,1.9451,1.9449,1.945,8300000.0
2008-05-14 19:50:00,1.945,1.9451,1.94485,1.9449,34900000.0
2008-05-14 19:51:00,1.9449,1.94495,1.94485,1.94495,28500000.0
2008-05-14 19:52:00,1.94495,1.94505,1.94495,1.94495,23800000.0
2008-05-14 19:53:00,1.94495,1.94525,1.94495,1.9451,29600000.0
2008-05-14 19:54:00,1.94515,1.94515,1.94485,1.94495,23500000.0
2008-05-14 19:55:00,1.9449,1.9449,1.9445,1.9446,49500000.0
2008-05-14 19:56:00,1.9446,1.94485,1.9445,1.94475,59900000.0
2008-05-14 19:57:00,1.94475,1.94475,1.9446,1.9446,33600000.0
2008-05-14 19:58:00,1.94465,1.9447,1.94465,1.9447,12100000.0
2008-05-14 19:59:00,1.9447,1.94515,1.9447,1.94515,24200000.0
2008-05-14 20:00:00,1.9451,1.94515,1.94505,1.94505,19600000.0
2008-05-14 20:01:00,1.94505,1.94505,1.94505,1.94505,14400000.0
2008-05-14 20:02:00,1.9451,1.94515,1.9451,1.9451,9100000.0
2008-05-14 20:03:00,1.94515,1.94515,1.945,1.945,5400000.0
2008-05-14 20:04:00,1.945,1.94515,1.94475,1.9449,29300000.0
2008-05-14 20:05:00,1.94495,1.94495,1.94455,1.9446,45700000.0
2008-05-14 20:06:00,1.9446,1.9446,1.94445,1.9445,53900000.0
2008-05-14 20:07:00,1.9445,1.94475,1.9445,1.9446,31300000.0
2008-05-14 20:08:00,1.9446,1.94485,1.94455,1.94455,123800000.0
2008-05-14 20:09:00,1.94455,1.94485,1.94455,1.94475,96800000.0
2008-05-14 20:10:00,1.94475,1.94475,1.94465,1.94465,56500000.0
2008-05-14 20:11:00,1.94465,1.94465,1.9445,1.9446,88400000.0
2008-05-14 20:12:00,1.94465,1.94465,1.9446,1.9446,18000000.0
2008-05-14 20:13:00,1.9446,1.9446,1.9444,1.9444,113500000.0
2008-05-14 20:14:00,1.9444,1.9444,1.94395,1.944,187100000.0
2008-05-14 20:15:00,1.944,1.94405,1.94345,1.94375,203400000.0
2008-05-14 20:16:00,1.9438,1.94405,1.9437,1.9438,75200000.0
2008-05-14 20:17:00,1.9438,1.9438,1.94365,1.94365,60500000.0
2008-05-14 20:18:00,1.94365,1.94375,1.94355,1.9437,136500000.0
2008-05-14 20:19:00,1.9437,1.9437,1.9437,1.9437,700000.0
2008-05-14 20:20:00,1.9437,1.94375,1.9436,1.94365,53000000.0
2008-05-14 20:21:00,1.94365,1.94375,1.94355,1.94375,80400000.0
2008-05-14 20:22:00,1.94375,1.9446,1.9437,1.9445,87700000.0
2008-05-14 20:23:00,1.9445,1.94475,1.9443,1.9443,82900000.0
2008-05-14 20:24:00,1.9443,1.94455,1.94405,1.94455,40900000.0
2008-05-14 20:25:00,1.94455,1.94465,1.9444,1.94465,84400000.0
2008-05-14 20:26:00,1.94465,1.94465,1.9444,1.9445,88300000.0
2008-05-14 20:27:00,1.94455,1.94455,1.9445,1.9445,2800000.0
2008-05-14 20:28:00,1.94455,1.9446,1.94455,1.9446,11000000.0
2008-05-14 20:29:00,1.9446,1.94465,1.9446,1.9446,13500000.0
2008-05-14 20:30:00,1.94465,1.94485,1.9445,1.9446,72300000.0
2008-05-14 20:31:00,1.9446,1.94465,1.9444,1.94445,150900000.0
2008-05-14 20:32:00,1.94445,1.94445,1.94445,1.94445,34800000.0
2008-05-14 20:33:00,1.94455,1.94455,1.9443,1.9443,84300000.0
2008-05-14 20:34:00,1.9443,1.9443,1.94415,1.94415,43500000.0
2008-05-14 20:35:00,1.94415,1.94415,1.9441,1.9441,25300000.0
2008-05-14 20:36:00,1.9441,1.9441,1.9438,1.94405,153700000.0
2008-05-14 20:37:00,1.94405,1.9441,1.944,1.94405,46500000.0
2008-05-14 20:38:00,1.94405,1.94415,1.94345,1.94355,155300000.0
2008-05-14 20:39:00,1.94355,1.94385,1.9435,1.9436,167800000.0
2008-05-14 20:40:00,1.94365,1.94375,1.94355,1.9436,78800000.0
2008-05-14 20:41:00,1.9436,1.94365,1.94335,1.94335,39400000.0
2008-05-14 20:42:00,1.94335,1.94365,1.94335,1.94365,89700000.0
2008-05-14 20:43:00,1.94365,1.94405,1.94365,1.944,63600000.0
2008-05-14 20:44:00,1.94405,1.94425,1.9436,1.94385,92000000.0
2008-05-14 20:45:00,1.94395,1.94395,1.9437,1.9438,37000000.0
2008-05-14 20:46:00,1.9438,1.9438,1.9436,1.9437,29100000.0
2008-05-14 20:47:00,1.94375,1.9438,1.9436,1.9436,21000000.0
2008-05-14 20:48:00,1.9436,1.9436,1.94345,1.94345,10000000.0
2008-05-14 20:49:00,1.94345,1.94345,1.94325,1.94325,18600000.0
2008-05-14 20:50:00,1.94325,1.94325,1.94305,1.9431,17700000.0
2008-05-14 20:51:00,1.943,1.94345,1.9429,1.9433,54600000.0
2008-05-14 20:52:00,1.9433,1.9433,1.9432,1.9432,19200000.0
2008-05-14 20:53:00,1.9432,1.9432,1.9432,1.9432,2800000.0
2008-05-14 20:54:00,1.9432,1.94325,1.9432,1.9432,13300000.0
2008-05-14 20:55:00,1.94325,1.94335,1.94325,1.94335,9600000.0
2008-05-14 20:56:00,1.9434,1.94365,1.94335,1.94365,27700000.0
2008-05-14 20:57:00,1.9436,1.94365,1.9436,1.94365,16800000.0
2008-05-14 20:58:00,1.9437,1.944,1.9437,1.944,74700000.0
2008-05-14 20:59:00,1.944,1.9441,1.94375,1.94375,63400000.0
2008-05-14 21:00:00,1.94375,1.94385,1.9437,1.9438,24600000.0
2008-05-14 21:01:00,1.9438,1.9439,1.9438,1.94385,13600000.0
2008-05-14 21:02:00,1.9438,1.94385,1.9438,1.9438,22500000.0
2008-05-14 21:03:00,1.9438,1.9438,1.9437,1.94375,9100000.0
2008-05-14 21:04:00,1.94375,1.9438,1.94365,1.9438,11000000.0
2008-05-14 21:05:00,1.9438,1.94395,1.9438,1.9439,25000000.0
2008-05-14 21:06:00,1.9439,1.9441,1.9439,1.9441,11700000.0
2008-05-14 21:07:00,1.9441,1.9444,1.9441,1.9443,41500000.0
2008-05-14 21:08:00,1.9443,1.9443,1.9443,1.9443,5500000.0
2008-05-14 21:09:00,1.9443,1.94445,1.9443,1.94445,14100000.0
2008-05-14 21:10:00,1.9445,1.9448,1.94445,1.9446,68200000.0
2008-05-14 21:11:00,1.9445,1.94465,1.9445,1.9446,12700000.0
2008-05-14 21:12:00,1.9446,1.9447,1.9446,1.9447,6000000.0
2008-05-14 21:13:00,1.9447,1.9447,1.94465,1.9447,3500000.0
2008-05-14 21:14:00,1.9447,1.9447,1.9447,1.9447,3500000.0
2008-05-14 21:15:00,1.9447,1.9447,1.94455,1.94465,4500000.0
2008-05-14 21:16:00,1.9446,1.94465,1.94455,1.94465,9500000.0
2008-05-14 21:17:00,1.9447,1.9447,1.94455,1.9446,9000000.0
2008-05-14 21:18:00,1.9448,1.9448,1.94435,1.94455,8800000.0
2008-05-14 21:19:00,1.94465,1.94475,1.9445,1.9446,12400000.0
2008-05-14 21:20:00,1.9446,1.9446,1.94455,1.94455,19500000.0
2008-05-14 21:21:00,1.94455,1.94455,1.94445,1.94445,16900000.0
2008-05-14 21:22:00,1.94445,1.9447,1.94445,1.9447,7100000.0
2008-05-14 21:23:00,1.9447,1.9447,1.9447,1.9447,12200000.0
2008-05-14 21:24:00,1.9447,1.94485,1.9447,1.9447,10400000.0
2008-05-14 21:25:00,1.94435,1.9445,1.94415,1.94427,395750000.0
2008-05-14 21:26:00,1.9447,1.9447,1.9444,1.9447,4200000.0
2008-05-14 21:27:00,1.9447,1.9447,1.9447,1.9447,2800000.0
2008-05-14 21:28:00,1.9444,1.9444,1.9443,1.9443,8000000.0
2008-05-14 21:29:00,1.9443,1.9446,1.94415,1.9446,49900000.0
2008-05-14 21:30:00,1.94442,1.94444,1.94415,1.94438,84350000.0
2008-05-14 21:31:00,1.94465,1.94465,1.94465,1.94465,3800000.0
2008-05-14 21:32:00,1.9448,1.94495,1.9448,1.94495,8200000.0
2008-05-14 21:33:00,1.94495,1.94495,1.94475,1.94475,31100000.0
2008-05-14 21:34:00,1.9448,1.9448,1.94475,1.9448,8400000.0
2008-05-14 21:35:00,1.9448,1.9448,1.94475,1.9448,13000000.0
2008-05-14 21:36:00,1.9448,1.9448,1.9448,1.9448,8800000.0
2008-05-14 21:37:00,1.9448,1.94495,1.9448,1.94495,31300000.0
2008-05-14 21:38:00,1.94495,1.94495,1.9449,1.9449,8400000.0
2008-05-14 21:39:00,1.9449,1.9449,1.9449,1.9449,8400000.0
2008-05-14 21:40:00,1.9449,1.9449,1.9449,1.9449,7700000.0
2008-05-14 21:41:00,1.9449,1.94495,1.9449,1.94495,32000000.0
2008-05-14 21:42:00,1.94495,1.945,1.9449,1.9449,11100000.0
2008-05-14 21:43:00,1.9449,1.945,1.9449,1.945,29200000.0
2008-05-14 21:44:00,1.945,1.945,1.94495,1.945,6000000.0
2008-05-14 21:45:00,1.945,1.94515,1.945,1.94515,32000000.0
2008-05-14 21:46:00,1.94515,1.9453,1.945,1.94525,38100000.0
2008-05-14 21:47:00,1.94525,1.94535,1.94525,1.94535,6000000.0
2008-05-14 21:48:00,1.94545,1.9457,1.94545,1.9456,38800000.0
2008-05-14 21:49:00,1.9455,1.9455,1.9452,1.9452,23600000.0
2008-05-14 21:50:00,1.9452,1.9452,1.94505,1.9451,29100000.0
2008-05-14 21:51:00,1.9451,1.9451,1.945,1.9451,12500000.0
2008-05-14 21:52:00,1.9451,1.9451,1.94505,1.94505,11600000.0
2008-05-14 21:53:00,1.94505,1.9451,1.94505,1.94505,8900000.0
2008-05-14 21:54:00,1.9451,1.9451,1.94495,1.945,42000000.0
2008-05-14 21:55:00,1.945,1.945,1.945,1.945,3000000.0
2008-05-14 21:56:00,1.945,1.945,1.9449,1.9449,8100000.0
2008-05-14 21:57:00,1.9449,1.9449,1.94465,1.94475,78500000.0
2008-05-14 21:58:00,1.9447,1.94495,1.9446,1.94495,19900000.0
2008-05-14 21:59:00,1.9449,1.9449,1.94485,1.94485,2500000.0
2008-05-14 22:00:00,1.94485,1.9449,1.9448,1.94485,8800000.0
2008-05-14 22:01:00,1.94485,1.9449,1.9448,1.9448,14659000.0
2008-05-14 22:02:00,1.9448,1.9449,1.9447,1.9448,16977000.0
2008-05-14 22:03:00,1.9448,1.9448,1.9448,1.9448,2400000.0
2008-05-14 22:04:00,1.9448,1.9448,1.9448,1.9448,8800000.0
2008-05-14 22:05:00,1.9448,1.9448,1.9448,1.9448,5600000.0
2008-05-14 22:06:00,1.9448,1.9448,1.9448,1.9448,15200000.0
2008-05-14 22:07:00,1.94485,1.94485,1.9448,1.9448,34800000.0
2008-05-14 22:08:00,1.9448,1.9449,1.94475,1.94475,29000000.0
2008-05-14 22:09:00,1.94475,1.94485,1.94475,1.94475,10600000.0
2008-05-14 22:10:00,1.94475,1.9448,1.94475,1.94475,4000000.0
2008-05-14 22:11:00,1.9448,1.94485,1.9448,1.9448,8900000.0
2008-05-14 22:12:00,1.94485,1.94495,1.9447,1.94475,39400000.0
2008-05-14 22:13:00,1.9448,1.9449,1.94465,1.94475,9600000.0
2008-05-14 22:14:00,1.9448,1.9448,1.9447,1.9447,7200000.0
2008-05-14 22:15:00,1.9448,1.9448,1.9448,1.9448,500000.0
2008-05-14 22:16:00,1.9449,1.9449,1.9448,1.9448,3000000.0
2008-05-14 22:17:00,1.94495,1.94495,1.9448,1.9449,12400000.0
2008-05-14 22:18:00,1.9449,1.9449,1.94475,1.94475,7000000.0
2008-05-14 22:19:00,1.94475,1.94475,1.94465,1.94465,6800000.0
2008-05-14 22:20:00,1.94465,1.94465,1.94465,1.94465,5400000.0
2008-05-14 22:21:00,1.94437,1.94462,1.94433,1.94447,97600000.0
2008-05-14 22:22:00,1.94465,1.9447,1.94465,1.9447,11500000.0
2008-05-14 22:23:00,1.94465,1.94465,1.94465,1.94465,16000000.0
2008-05-14 22:24:00,1.94465,1.94465,1.94375,1.9442,84000000.0
2008-05-14 22:25:00,1.94425,1.9443,1.944,1.944,17900000.0
2008-05-14 22:26:00,1.94405,1.94405,1.94405,1.94405,1000000.0
2008-05-14 22:27:00,1.9442,1.9442,1.944,1.94405,11200000.0
2008-05-14 22:28:00,1.94405,1.9442,1.94405,1.9442,3000000.0
2008-05-14 22:29:00,1.9442,1.94455,1.9442,1.9442,19800000.0
2008-05-14 22:30:00,1.9442,1.9442,1.94405,1.94405,1000000.0
2008-05-14 22:31:00,1.9441,1.94415,1.9441,1.94415,10000000.0
2008-05-14 22:32:00,1.94415,1.94415,1.944,1.9441,7900000.0
2008-05-14 22:33:00,1.9441,1.9442,1.944,1.94415,42200000.0
2008-05-14 22:34:00,1.9441,1.9444,1.9441,1.9444,6000000.0
2008-05-14 22:35:00,1.94455,1.94555,1.94455,1.9448,113100000.0
2008-05-14 22:36:00,1.9448,1.9452,1.9448,1.94515,59300000.0
2008-05-14 22:37:00,1.94545,1.9455,1.9453,1.9453,11500000.0
2008-05-14 22:38:00,1.9454,1.9454,1.94535,1.94535,3500000.0
2008-05-14 22:39:00,1.9454,1.94545,1.9454,1.94545,4800000.0
2008-05-14 22:40:00,1.9454,1.9455,1.9454,1.94545,7500000.0
2008-05-14 22:41:00,1.9455,1.9458,1.9455,1.9455,32200000.0
2008-05-14 22:42:00,1.9455,1.9455,1.94545,1.94545,1000000.0
2008-05-14 22:43:00,1.9455,1.94555,1.9455,1.94555,1500000.0
2008-05-14 22:44:00,1.9455,1.9455,1.9455,1.9455,1500000.0
2008-05-14 22:45:00,1.9455,1.94555,1.9455,1.9455,1500000.0
2008-05-14 22:46:00,1.94529,1.94549,1.94522,1.94522,72450000.0
2008-05-14 22:47:00,1.9452,1.94526,1.94517,1.94526,24300000.0
2008-05-14 22:48:00,1.94545,1.94545,1.9452,1.9454,35100000.0
2008-05-14 22:49:00,1.9454,1.94545,1.94505,1.94505,71300000.0
2008-05-14 22:50:00,1.9451,1.94545,1.9451,1.94545,15400000.0
2008-05-14 22:51:00,1.9455,1.9455,1.94535,1.94545,8400000.0
2008-05-14 22:52:00,1.94545,1.94545,1.9454,1.9454,2000000.0
2008-05-14 22:53:00,1.9454,1.94555,1.945,1.94535,61100000.0
2008-05-14 22:54:00,1.94545,1.9455,1.94535,1.94535,7600000.0
2008-05-14 22:55:00,1.94535,1.9455,1.94535,1.9454,7800000.0
2008-05-14 22:56:00,1.9454,1.9456,1.9454,1.9456,5000000.0
2008-05-14 22:57:00,1.9455,1.9458,1.9455,1.9457,130600000.0
2008-05-14 22:58:00,1.9457,1.9459,1.9456,1.9459,39000000.0
2008-05-14 22:59:00,1.9457,1.9457,1.9455,1.9455,48600000.0
2008-05-14 23:00:00,1.9455,1.94593,1.9454,1.94575,62900000.0
2008-05-14 23:01:00,1.94575,1.946,1.9457,1.946,83600000.0
2008-05-14 23:02:00,1.946,1.9465,1.94595,1.9465,71200000.0
2008-05-14 23:03:00,1.9465,1.9472,1.9464,1.9467,218400000.0
2008-05-14 23:04:00,1.9467,1.947,1.9467,1.9468,80000000.0
2008-05-14 23:05:00,1.9468,1.9468,1.9467,1.9468,24000000.0
2008-05-14 23:06:00,1.9468,1.947,1.9467,1.9468,90300000.0
2008-05-14 23:07:00,1.9468,1.947,1.9468,1.947,42600000.0
2008-05-14 23:08:00,1.947,1.9471,1.947,1.9471,28000000.0
2008-05-14 23:09:00,1.9471,1.9471,1.94675,1.9469,92800000.0
2008-05-14 23:10:00,1.9469,1.9471,1.9469,1.947,76800000.0
2008-05-14 23:11:00,1.947,1.94705,1.947,1.947,20800000.0
2008-05-14 23:12:00,1.94695,1.94695,1.94675,1.94675,37000000.0
2008-05-14 23:13:00,1.94675,1.9468,1.9465,1.9465,67400000.0
2008-05-14 23:14:00,1.9465,1.9465,1.9458,1.9462,35700000.0
2008-05-14 23:15:00,1.9462,1.9465,1.9461,1.9465,145900000.0
2008-05-14 23:16:00,1.9469,1.9469,1.9465,1.9466,272900000.0
2008-05-14 23:17:00,1.9466,1.9468,1.9466,1.9468,86400000.0
2008-05-14 23:18:00,1.947,1.947,1.94695,1.94695,26000000.0
2008-05-14 23:19:00,1.94695,1.9471,1.94695,1.947,15200000.0
2008-05-14 23:20:00,1.9469,1.9469,1.9469,1.9469,200000.0
2008-05-14 23:21:00,1.9469,1.947,1.9469,1.9469,10300000.0
2008-05-14 23:22:00,1.947,1.947,1.9469,1.9469,6100000.0
2008-05-14 23:23:00,1.94662,1.94667,1.94662,1.94667,4850000.0
2008-05-14 23:24:00,1.9469,1.9469,1.9469,1.9469,1200000.0
2008-05-14 23:25:00,1.9467,1.94671,1.94655,1.94655,48150000.0
2008-05-14 23:26:00,1.9469,1.9469,1.9469,1.9469,600000.0
2008-05-14 23:27:00,1.9469,1.9469,1.9467,1.9467,3000000.0
2008-05-14 23:28:00,1.9463,1.94642,1.94623,1.94624,30400000.0
2008-05-14 23:29:00,1.9465,1.9465,1.9465,1.9465,600000.0
2008-05-14 23:30:00,1.9465,1.9465,1.9465,1.9465,500000.0
2008-05-14 23:31:00,1.9465,1.9465,1.9465,1.9465,3400000.0
2008-05-14 23:32:00,1.9465,1.94665,1.9465,1.9466,69200000.0
2008-05-14 23:33:00,1.9466,1.9466,1.9465,1.9465,26500000.0
2008-05-14 23:34:00,1.9465,1.9465,1.9465,1.9465,1100000.0
2008-05-14 23:35:00,1.9465,1.9468,1.9465,1.9466,76800000.0
2008-05-14 23:36:00,1.9466,1.9466,1.9466,1.9466,10800000.0
2008-05-14 23:37:00,1.9466,1.9466,1.9466,1.9466,2000000.0
2008-05-14 23:38:00,1.9466,1.9466,1.9465,1.9465,35200000.0
2008-05-14 23:39:00,1.9465,1.9465,1.9464,1.9464,58000000.0
2008-05-14 23:40:00,1.9464,1.9465,1.9464,1.9465,56000000.0
2008-05-14 23:41:00,1.9465,1.9467,1.94635,1.94635,81600000.0
2008-05-14 23:42:00,1.94635,1.9465,1.94635,1.9464,88600000.0
2008-05-14 23:43:00,1.94645,1.94645,1.9464,1.9464,20000000.0
2008-05-14 23:44:00,1.9464,1.94645,1.9464,1.94645,17200000.0
2008-05-14 23:45:00,1.9465,1.9467,1.9464,1.9465,88600000.0
2008-05-14 23:46:00,1.9465,1.9465,1.9465,1.9465,2000000.0
2008-05-14 23:47:00,1.9466,1.9467,1.9466,1.9467,12600000.0
2008-05-14 23:48:00,1.9467,1.9467,1.9467,1.9467,2000000.0
2008-05-14 23:49:00,1.9467,1.9467,1.9467,1.9467,2000000.0
2008-05-14 23:50:00,1.94652,1.94657,1.94641,1.94651,112050000.0
2008-05-14 23:51:00,1.94647,1.94654,1.94631,1.94654,261150000.0
2008-05-14 23:52:00,1.9467,1.9467,1.9466,1.9466,10400000.0
2008-05-14 23:53:00,1.9466,1.9466,1.94605,1.94605,10400000.0
2008-05-14 23:54:00,1.94605,1.9464,1.94605,1.9464,74700000.0
2008-05-14 23:55:00,1.9464,1.9464,1.9464,1.9464,10400000.0
2008-05-14 23:56:00,1.94635,1.9465,1.94625,1.94641,223399999.0
2008-05-14 23:57:00,1.9464,1.9467,1.9462,1.9467,109100000.0
2008-05-14 23:58:00,1.9467,1.9467,1.9462,1.9466,85600000.0
2008-05-14 23:59:00,1.9466,1.9466,1.9465,1.9465,38800000.0
2008-05-15 00:00:00,1.9465,1.9465,1.9461,1.9465,162400000.0
2008-05-15 00:01:00,1.9465,1.9465,1.9464,1.9464,31300000.0
2008-05-15 00:02:00,1.9464,1.9464,1.9463,1.9463,101800000.0
2008-05-15 00:03:00,1.9463,1.9463,1.946,1.9462,201600001.0
2008-05-15 00:04:00,1.9462,1.9463,1.9462,1.9463,43900000.0
2008-05-15 00:05:00,1.9463,1.9463,1.9463,1.9463,25200000.0
2008-05-15 00:06:00,1.9463,1.9463,1.9463,1.9463,7200000.0
2008-05-15 00:07:00,1.94602,1.94616,1.94594,1.94616,60900000.0
2008-05-15 00:08:00,1.9463,1.9463,1.9463,1.9463,33200000.0
2008-05-15 00:09:00,1.9463,1.9463,1.9463,1.9463,26400000.0
2008-05-15 00:10:00,1.9463,1.9463,1.9462,1.9462,62200000.0
2008-05-15 00:11:00,1.9462,1.9462,1.9461,1.9461,8100000.0
2008-05-15 00:12:00,1.94645,1.94645,1.946,1.9461,53100000.0
2008-05-15 00:13:00,1.9461,1.9461,1.946,1.946,146400000.0
2008-05-15 00:14:00,1.946,1.946,1.946,1.946,16400000.0
2008-05-15 00:15:00,1.946,1.946,1.946,1.946,8800000.0
2008-05-15 00:16:00,1.9461,1.9461,1.946,1.946,4700000.0
2008-05-15 00:17:00,1.94567,1.94583,1.94554,1.94568,153400000.0
2008-05-15 00:18:00,1.946,1.9461,1.946,1.9461,4700000.0
2008-05-15 00:19:00,1.9461,1.94615,1.9461,1.94615,35620000.0
2008-05-15 00:20:00,1.94582,1.94594,1.94578,1.94584,223850000.0
2008-05-15 00:21:00,1.94615,1.94615,1.94615,1.94615,1800000.0
2008-05-15 00:22:00,1.94615,1.94615,1.94615,1.94615,600000.0
2008-05-15 00:23:00,1.94615,1.94615,1.94615,1.94615,7500000.0
2008-05-15 00:24:00,1.94605,1.94605,1.946,1.946,60000000.0
2008-05-15 00:25:00,1.946,1.946,1.946,1.946,22400000.0
2008-05-15 00:26:00,1.946,1.946,1.946,1.946,48400000.0
2008-05-15 00:27:00,1.946,1.946,1.946,1.946,2000000.0
2008-05-15 00:28:00,1.946,1.946,1.94575,1.94575,18800000.0
2008-05-15 00:29:00,1.9458,1.9458,1.9458,1.9458,20400000.0
2008-05-15 00:30:00,1.9458,1.9458,1.9458,1.9458,65600000.0
2008-05-15 00:31:00,1.9458,1.94605,1.9458,1.946,34400000.0
2008-05-15 00:32:00,1.946,1.94605,1.946,1.94605,27999999.0
2008-05-15 00:33:00,1.946,1.94605,1.9457,1.94595,193400000.0
2008-05-15 00:34:00,1.94605,1.94605,1.9458,1.9458,154000000.0
2008-05-15 00:35:00,1.9458,1.9458,1.9458,1.9458,129600000.0
2008-05-15 00:36:00,1.9458,1.9458,1.9458,1.9458,163200000.0
2008-05-15 00:37:00,1.9458,1.9458,1.9458,1.9458,108800000.0
2008-05-15 00:38:00,1.9458,1.9459,1.9458,1.9458,70260000.0
2008-05-15 00:39:00,1.9458,1.94585,1.9458,1.94585,29900000.0
2008-05-15 00:40:00,1.94585,1.94585,1.94585,1.94585,3000000.0
2008-05-15 00:41:00,1.94585,1.94585,1.94585,1.94585,2400000.0
2008-05-15 00:42:00,1.94585,1.94585,1.94585,1.94585,2100000.0
2008-05-15 00:43:00,1.94585,1.94585,1.94585,1.94585,3900000.0
2008-05-15 00:44:00,1.94585,1.94585,1.94585,1.94585,2100000.0
2008-05-15 00:45:00,1.94585,1.946,1.94585,1.946,166600000.0
2008-05-15 00:46:00,1.946,1.94615,1.9458,1.94615,116800000.0
2008-05-15 00:47:00,1.9461,1.94615,1.94595,1.94605,250200000.0
2008-05-15 00:48:00,1.9461,1.9464,1.94605,1.9464,8100000.0
2008-05-15 00:49:00,1.9464,1.94655,1.9464,1.9465,50100000.0
2008-05-15 00:50:00,1.9465,1.9465,1.9464,1.9464,12500000.0
2008-05-15 00:51:00,1.9464,1.9464,1.9462,1.9462,26200000.0
2008-05-15 00:52:00,1.9462,1.9462,1.94615,1.94615,71200000.0
2008-05-15 00:53:00,1.9461,1.9461,1.9457,1.946,191900000.0
2008-05-15 00:54:00,1.946,1.94615,1.94575,1.94615,110400000.0
2008-05-15 00:55:00,1.94615,1.9462,1.94615,1.9462,90000000.0
2008-05-15 00:56:00,1.94625,1.94625,1.94625,1.94625,2400000.0
2008-05-15 00:57:00,1.94625,1.94625,1.94625,1.94625,2100000.0
2008-05-15 00:58:00,1.94625,1.94625,1.9462,1.9462,26800000.0
2008-05-15 00:59:00,1.9462,1.9462,1.9462,1.9462,65600000.0
2008-05-15 01:00:00,1.946,1.94624,1.94599,1.94605,199600000.0
2008-05-15 01:01:00,1.9462,1.9462,1.9462,1.9462,144399999.0
2008-05-15 01:02:00,1.9462,1.9462,1.9462,1.9462,102800000.0
2008-05-15 01:03:00,1.9462,1.9462,1.9462,1.9462,61200000.0
2008-05-15 01:04:00,1.9462,1.9462,1.9462,1.9462,10400000.0
2008-05-15 01:05:00,1.9462,1.9464,1.9462,1.9464,27600000.0
2008-05-15 01:06:00,1.9464,1.9464,1.94635,1.9464,28800000.0
2008-05-15 01:07:00,1.9464,1.9465,1.9464,1.9464,38500000.0
2008-05-15 01:08:00,1.9464,1.9464,1.9462,1.9462,100100000.0
2008-05-15 01:09:00,1.9462,1.9462,1.9462,1.9462,4400000.0
2008-05-15 01:10:00,1.9462,1.9462,1.9462,1.9462,4400000.0
2008-05-15 01:11:00,1.9462,1.9462,1.94605,1.94605,105200000.0
2008-05-15 01:12:00,1.9461,1.9461,1.946,1.946,76200000.0
2008-05-15 01:13:00,1.946,1.9461,1.946,1.9461,25000000.0
2008-05-15 01:14:00,1.9461,1.9461,1.946,1.946,22200000.0
2008-05-15 01:15:00,1.946,1.94615,1.946,1.94615,79800000.0
2008-05-15 01:16:00,1.94615,1.94615,1.94615,1.94615,600000.0
2008-05-15 01:17:00,1.9462,1.9463,1.9462,1.9463,27800000.0
2008-05-15 01:18:00,1.9463,1.9463,1.9463,1.9463,7200000.0
2008-05-15 01:19:00,1.94625,1.94625,1.94607,1.94625,206950000.0
2008-05-15 01:20:00,1.94609,1.94627,1.94609,1.94627,77800000.0
2008-05-15 01:21:00,1.9463,1.9463,1.9462,1.9463,55000000.0
2008-05-15 01:22:00,1.9463,1.9463,1.9463,1.9463,83600000.0
2008-05-15 01:23:00,1.9463,1.9464,1.9463,1.9464,27200000.0
2008-05-15 01:24:00,1.9464,1.94645,1.9463,1.9463,87400000.0
2008-05-15 01:25:00,1.9463,1.94635,1.9462,1.94635,37600000.0
2008-05-15 01:26:00,1.9463,1.9463,1.9463,1.9463,14000000.0
2008-05-15 01:27:00,1.94615,1.94623,1.94615,1.94618,52400000.0
2008-05-15 01:28:00,1.9463,1.9463,1.9463,1.9463,16400000.0
2008-05-15 01:29:00,1.9463,1.9463,1.9463,1.9463,4000000.0
2008-05-15 01:30:00,1.9463,1.9463,1.94615,1.94625,28000000.0
2008-05-15 01:31:00,1.9462,1.9462,1.946,1.946,223200000.0
2008-05-15 01:32:00,1.946,1.946,1.9456,1.9457,194000000.0
2008-05-15 01:33:00,1.94562,1.94572,1.94518,1.94556,254150000.0
2008-05-15 01:34:00,1.9457,1.946,1.94565,1.946,105100000.0
2008-05-15 01:35:00,1.946,1.9463,1.94575,1.94595,212800000.0
2008-05-15 01:36:00,1.94595,1.9462,1.94595,1.9462,68600000.0
2008-05-15 01:37:00,1.9462,1.9462,1.9459,1.9459,113100000.0
2008-05-15 01:38:00,1.9459,1.94595,1.94525,1.94595,181800000.0
2008-05-15 01:39:00,1.9459,1.9459,1.9459,1.9459,18000000.0
2008-05-15 01:40:00,1.94595,1.946,1.9459,1.9459,33800000.0
2008-05-15 01:41:00,1.94595,1.94595,1.94595,1.94595,300000.0
2008-05-15 01:42:00,1.9459,1.946,1.9459,1.946,33600000.0
2008-05-15 01:43:00,1.946,1.946,1.946,1.946,7200000.0
2008-05-15 01:44:00,1.946,1.946,1.946,1.946,7200000.0
2008-05-15 01:45:00,1.946,1.946,1.946,1.946,13600000.0
2008-05-15 01:46:00,1.946,1.946,1.946,1.946,12400000.0
2008-05-15 01:47:00,1.946,1.9462,1.946,1.9462,107000000.0
2008-05-15 01:48:00,1.9462,1.9463,1.9462,1.9463,51400000.0
2008-05-15 01:49:00,1.9464,1.94645,1.9463,1.94645,55600000.0
2008-05-15 01:50:00,1.94645,1.94645,1.94645,1.94645,7200000.0
2008-05-15 01:51:00,1.94645,1.94645,1.94645,1.94645,4200000.0
2008-05-15 01:52:00,1.9464,1.9464,1.9462,1.9464,104700000.0
2008-05-15 01:53:00,1.9464,1.9464,1.9462,1.9462,546900000.0
2008-05-15 01:54:00,1.9462,1.9462,1.9462,1.9462,11000000.0
2008-05-15 01:55:00,1.9462,1.9463,1.9462,1.94625,196300000.0
2008-05-15 01:56:00,1.9462,1.9465,1.9462,1.9462,436500000.0
2008-05-15 01:57:00,1.9462,1.9462,1.9462,1.9462,4900000.0
2008-05-15 01:58:00,1.9462,1.9462,1.9462,1.9462,40400000.0
2008-05-15 01:59:00,1.9462,1.9462,1.9462,1.9462,135900000.0
2008-05-15 02:00:00,1.9462,1.9462,1.94615,1.94615,95000000.0
2008-05-15 02:01:00,1.9461,1.9461,1.9452,1.9455,242200000.0
2008-05-15 02:02:00,1.9456,1.9456,1.9456,1.9456,2400000.0
2008-05-15 02:03:00,1.9455,1.9456,1.9455,1.9455,149000004.0
2008-05-15 02:04:00,1.9455,1.9457,1.94545,1.94545,168300000.0
2008-05-15 02:05:00,1.9454,1.9454,1.945,1.9451,192700001.0
2008-05-15 02:06:00,1.9451,1.9451,1.9448,1.9451,106800000.0
2008-05-15 02:07:00,1.9451,1.9451,1.9449,1.945,86400000.0
2008-05-15 02:08:00,1.9449,1.9451,1.9447,1.94485,189200000.0
2008-05-15 02:09:00,1.94485,1.94485,1.9446,1.94465,225299999.0
2008-05-15 02:10:00,1.94465,1.9447,1.9445,1.9447,88800000.0
2008-05-15 02:11:00,1.94475,1.94475,1.9445,1.9447,112500000.0
2008-05-15 02:12:00,1.9447,1.9449,1.9445,1.9446,103200000.0
2008-05-15 02:13:00,1.9446,1.945,1.9446,1.945,76300001.0
2008-05-15 02:14:00,1.945,1.94515,1.945,1.945,40300000.0
2008-05-15 02:15:00,1.945,1.945,1.9448,1.9448,221800000.0
2008-05-15 02:16:00,1.9448,1.9448,1.9441,1.9446,63900000.0
2008-05-15 02:17:00,1.94465,1.94465,1.9444,1.9444,328099999.0
2008-05-15 02:18:00,1.9444,1.94475,1.9442,1.9447,230600000.0
2008-05-15 02:19:00,1.9447,1.94475,1.9445,1.9446,177200000.0
2008-05-15 02:20:00,1.9446,1.9447,1.9443,1.9443,106100000.0
2008-05-15 02:21:00,1.9446,1.94525,1.9446,1.94515,36900000.0
2008-05-15 02:22:00,1.9451,1.9452,1.9449,1.9449,174000000.0
2008-05-15 02:23:00,1.9449,1.9451,1.9449,1.9449,91600000.0
2008-05-15 02:24:00,1.9449,1.9449,1.9445,1.9447,111300000.0
2008-05-15 02:25:00,1.9447,1.9447,1.9447,1.9447,10600000.0
2008-05-15 02:26:00,1.9447,1.9447,1.9447,1.9447,9600000.0
2008-05-15 02:27:00,1.9447,1.9447,1.9446,1.9446,12600000.0
2008-05-15 02:28:00,1.9445,1.9445,1.9444,1.9444,34900000.0
2008-05-15 02:29:00,1.9444,1.9444,1.9443,1.9444,114700000.0
2008-05-15 02:30:00,1.9444,1.9444,1.9438,1.9438,80700000.0
2008-05-15 02:31:00,1.9439,1.9441,1.9437,1.944,162200000.0
2008-05-15 02:32:00,1.9438,1.94405,1.9438,1.944,74300000.0
2008-05-15 02:33:00,1.944,1.9441,1.944,1.944,46900000.0
2008-05-15 02:34:00,1.944,1.9442,1.944,1.9442,81500000.0
2008-05-15 02:35:00,1.9442,1.9448,1.94415,1.94475,187400000.0
2008-05-15 02:36:00,1.94465,1.94475,1.9446,1.94475,28000000.0
2008-05-15 02:37:00,1.9446,1.94465,1.9446,1.94465,46800000.0
2008-05-15 02:38:00,1.9446,1.94475,1.9446,1.9446,41600000.0
2008-05-15 02:39:00,1.9446,1.94465,1.9446,1.94465,14000000.0
2008-05-15 02:40:00,1.9447,1.9449,1.94465,1.94465,6300000.0
2008-05-15 02:41:00,1.9446,1.94475,1.9446,1.9446,49200000.0
2008-05-15 02:42:00,1.9446,1.94525,1.9446,1.94525,148000000.0
2008-05-15 02:43:00,1.9451,1.9451,1.9449,1.9451,92600000.0
2008-05-15 02:44:00,1.9451,1.9457,1.9451,1.9454,143300000.0
2008-05-15 02:45:00,1.9455,1.9458,1.94535,1.9456,147400000.0
2008-05-15 02:46:00,1.9456,1.94565,1.9456,1.9456,21600000.0
2008-05-15 02:47:00,1.9456,1.94565,1.9456,1.9456,12000000.0
2008-05-15 02:48:00,1.9456,1.9456,1.9454,1.9454,32000000.0
2008-05-15 02:49:00,1.9453,1.9453,1.94515,1.9453,68800000.0
2008-05-15 02:50:00,1.9453,1.9455,1.9453,1.9455,22200000.0
2008-05-15 02:51:00,1.9455,1.9455,1.9451,1.9452,65600000.0
2008-05-15 02:52:00,1.9452,1.9452,1.9452,1.9452,24000000.0
2008-05-15 02:53:00,1.9452,1.9452,1.9451,1.9451,20000000.0
2008-05-15 02:54:00,1.9452,1.9455,1.9451,1.9455,82400000.0
2008-05-15 02:55:00,1.9454,1.9456,1.9453,1.9454,28700000.0
2008-05-15 02:56:00,1.9454,1.9456,1.9453,1.9453,48100000.0
2008-05-15 02:57:00,1.9453,1.9455,1.9453,1.9454,9400000.0
2008-05-15 02:58:00,1.9453,1.9453,1.9453,1.9453,3500000.0
2008-05-15 02:59:00,1.9453,1.9454,1.9451,1.9453,45700000.0
2008-05-15 03:00:00,1.9453,1.9453,1.9448,1.9448,54600000.0
2008-05-15 03:01:00,1.9448,1.9448,1.9446,1.9446,50600000.0
2008-05-15 03:02:00,1.9446,1.9446,1.9446,1.9446,5400000.0
2008-05-15 03:03:00,1.9446,1.9446,1.9444,1.9444,23400000.0
2008-05-15 03:04:00,1.9444,1.9445,1.9443,1.9443,120600000.0
2008-05-15 03:05:00,1.9443,1.9444,1.9442,1.9444,80400000.0
2008-05-15 03:06:00,1.9444,1.9447,1.9444,1.9447,34400000.0
2008-05-15 03:07:00,1.9447,1.9447,1.9446,1.9446,112400000.0
2008-05-15 03:08:00,1.9446,1.9447,1.9446,1.9447,40500000.0
2008-05-15 03:09:00,1.9447,1.94475,1.9445,1.9446,142400000.0
2008-05-15 03:10:00,1.9446,1.9448,1.9446,1.9448,76500000.0
2008-05-15 03:11:00,1.9448,1.945,1.9448,1.945,77300000.0
2008-05-15 03:12:00,1.945,1.945,1.945,1.945,4800000.0
2008-05-15 03:13:00,1.94486,1.94488,1.9448,1.94488,55200000.0
2008-05-15 03:14:00,1.945,1.945,1.9448,1.945,79700000.0
2008-05-15 03:15:00,1.945,1.94505,1.945,1.94505,82200000.0
2008-05-15 03:16:00,1.945,1.945,1.945,1.945,23900000.0
2008-05-15 03:17:00,1.945,1.945,1.9449,1.945,92699999.0
2008-05-15 03:18:00,1.945,1.945,1.945,1.945,5400000.0
2008-05-15 03:19:00,1.945,1.945,1.945,1.945,94800000.0
2008-05-15 03:20:00,1.945,1.945,1.9449,1.9449,21800000.0
2008-05-15 03:21:00,1.9449,1.945,1.94485,1.94485,121499999.0
2008-05-15 03:22:00,1.94485,1.9451,1.94485,1.945,78200000.0
2008-05-15 03:23:00,1.94495,1.94495,1.94495,1.94495,1200000.0
2008-05-15 03:24:00,1.9449,1.9449,1.9449,1.9449,5400000.0
2008-05-15 03:25:00,1.9449,1.9449,1.9447,1.9447,76000000.0
2008-05-15 03:26:00,1.9447,1.945,1.9447,1.9448,325700001.0
2008-05-15 03:27:00,1.9449,1.9449,1.9448,1.9448,93400000.0
2008-05-15 03:28:00,1.9448,1.9448,1.9448,1.9448,43000000.0
2008-05-15 03:29:00,1.9448,1.945,1.9448,1.945,176000000.0
2008-05-15 03:30:00,1.945,1.945,1.945,1.945,15400000.0
2008-05-15 03:31:00,1.945,1.94505,1.945,1.945,33600000.0
2008-05-15 03:32:00,1.945,1.94505,1.945,1.945,118800000.0
2008-05-15 03:33:00,1.945,1.945,1.9449,1.945,94300000.0
2008-05-15 03:34:00,1.945,1.9452,1.945,1.9452,128600000.0
2008-05-15 03:35:00,1.9452,1.9452,1.9452,1.9452,47600000.0
2008-05-15 03:36:00,1.9452,1.94525,1.945,1.945,92700000.0
2008-05-15 03:37:00,1.94505,1.94505,1.945,1.945,1100000.0
2008-05-15 03:38:00,1.94478,1.94494,1.94475,1.94478,59200000.0
2008-05-15 03:39:00,1.9451,1.9451,1.9447,1.9447,46300000.0
2008-05-15 03:40:00,1.9451,1.9451,1.945,1.945,81199999.0
2008-05-15 03:41:00,1.945,1.9451,1.9448,1.9448,64700000.0
2008-05-15 03:42:00,1.9448,1.9448,1.9443,1.9443,305300000.0
2008-05-15 03:43:00,1.9444,1.9445,1.94425,1.9443,84900000.0
2008-05-15 03:44:00,1.9443,1.9443,1.9443,1.9443,10200000.0
2008-05-15 03:45:00,1.9443,1.9444,1.9443,1.94435,26400000.0
2008-05-15 03:46:00,1.9444,1.9445,1.94435,1.9445,93200000.0
2008-05-15 03:47:00,1.9445,1.9445,1.9445,1.9445,134800000.0
2008-05-15 03:48:00,1.9445,1.9445,1.9445,1.9445,167600000.0
2008-05-15 03:49:00,1.9445,1.9445,1.9445,1.9445,5400000.0
2008-05-15 03:50:00,1.9445,1.9445,1.9444,1.9445,181100000.0
2008-05-15 03:51:00,1.9445,1.9446,1.9445,1.9445,86600000.0
2008-05-15 03:52:00,1.9445,1.9446,1.9445,1.9446,60400001.0
2008-05-15 03:53:00,1.9446,1.94465,1.9446,1.9446,14500000.0
2008-05-15 03:54:00,1.9446,1.9447,1.9446,1.9446,37200000.0
2008-05-15 03:55:00,1.9446,1.9446,1.9446,1.9446,14900000.0
2008-05-15 03:56:00,1.9446,1.9446,1.9445,1.9446,49000001.0
2008-05-15 03:57:00,1.9447,1.9447,1.9446,1.9446,75900000.0
2008-05-15 03:58:00,1.9446,1.9447,1.9446,1.9447,119100000.0
2008-05-15 03:59:00,1.9447,1.9447,1.9445,1.9445,77800000.0
2008-05-15 04:00:00,1.9445,1.9446,1.9445,1.9445,72000000.0
2008-05-15 04:01:00,1.9445,1.9445,1.9445,1.9445,121000000.0
2008-05-15 04:02:00,1.9445,1.9446,1.9445,1.9445,81200000.0
2008-05-15 04:03:00,1.9445,1.9445,1.9444,1.9444,28200000.0
2008-05-15 04:04:00,1.9444,1.9444,1.9444,1.9444,500000.0
2008-05-15 04:05:00,1.9444,1.9444,1.9444,1.9444,1000000.0
2008-05-15 04:06:00,1.9444,1.9446,1.9444,1.9446,21300000.0
2008-05-15 04:07:00,1.9446,1.9446,1.9444,1.9445,54400000.0
2008-05-15 04:08:00,1.9445,1.9445,1.9445,1.9445,4800000.0
2008-05-15 04:09:00,1.9445,1.9445,1.9445,1.9445,89600000.0
2008-05-15 04:10:00,1.9445,1.9445,1.9445,1.9445,2800000.0
2008-05-15 04:11:00,1.94426,1.94426,1.94407,1.94426,61200000.0
2008-05-15 04:12:00,1.94414,1.94415,1.94399,1.94415,38800000.0
2008-05-15 04:13:00,1.9445,1.9446,1.9445,1.9445,76800000.0
2008-05-15 04:14:00,1.9445,1.9445,1.9444,1.9444,133200000.0
2008-05-15 04:15:00,1.9444,1.9445,1.9444,1.9444,3400000.0
2008-05-15 04:16:00,1.9444,1.9444,1.9444,1.9444,3000000.0
2008-05-15 04:17:00,1.9444,1.9444,1.9444,1.9444,2000000.0
2008-05-15 04:18:00,1.9444,1.9445,1.9443,1.9443,73300000.0
2008-05-15 04:19:00,1.9443,1.94435,1.9443,1.94435,67400000.0
2008-05-15 04:20:00,1.9443,1.9444,1.9443,1.94435,118800000.0
2008-05-15 04:21:00,1.94435,1.9447,1.9435,1.94385,175200000.0
2008-05-15 04:22:00,1.94385,1.9439,1.94385,1.94385,2000000.0
2008-05-15 04:23:00,1.94385,1.94385,1.94385,1.94385,600000.0
2008-05-15 04:24:00,1.94336,1.9437,1.94336,1.9437,7600000.0
2008-05-15 04:25:00,1.94385,1.94385,1.9437,1.9437,18600000.0
2008-05-15 04:26:00,1.9437,1.9437,1.943,1.9432,335899999.0
2008-05-15 04:27:00,1.9432,1.9432,1.94235,1.943,155750000.0
2008-05-15 04:28:00,1.9429,1.943,1.9429,1.943,121100001.0
2008-05-15 04:29:00,1.943,1.943,1.943,1.943,192000000.0
2008-05-15 04:30:00,1.943,1.9434,1.943,1.9433,292999998.0
2008-05-15 04:31:00,1.9434,1.9437,1.9434,1.9437,367599999.0
2008-05-15 04:32:00,1.9437,1.944,1.9437,1.9438,197600001.0
2008-05-15 04:33:00,1.9439,1.944,1.9437,1.9439,368400000.0
2008-05-15 04:34:00,1.9439,1.94405,1.9438,1.944,176100000.0
2008-05-15 04:35:00,1.944,1.9442,1.944,1.9442,238300000.0
2008-05-15 04:36:00,1.9442,1.9442,1.9442,1.9442,90200000.0
2008-05-15 04:37:00,1.9442,1.9442,1.9438,1.944,84900000.0
2008-05-15 04:38:00,1.944,1.944,1.944,1.944,500000.0
2008-05-15 04:39:00,1.944,1.944,1.9439,1.9439,114800000.0
2008-05-15 04:40:00,1.9439,1.9444,1.9439,1.9442,163000000.0
2008-05-15 04:41:00,1.9443,1.9444,1.9441,1.9441,136200000.0
2008-05-15 04:42:00,1.9441,1.94425,1.9441,1.9441,58400000.0
2008-05-15 04:43:00,1.9444,1.9444,1.9441,1.9443,278400000.0
2008-05-15 04:44:00,1.9443,1.9443,1.9443,1.9443,2500000.0
2008-05-15 04:45:00,1.9443,1.9443,1.9442,1.9442,35200000.0
2008-05-15 04:46:00,1.9442,1.9442,1.9442,1.9442,14000000.0
2008-05-15 04:47:00,1.9442,1.9442,1.9442,1.9442,61800000.0
2008-05-15 04:48:00,1.9442,1.9442,1.9442,1.9442,35400000.0
2008-05-15 04:49:00,1.9442,1.94425,1.9442,1.94425,66000000.0
2008-05-15 04:50:00,1.94425,1.94425,1.94425,1.94425,1800000.0
2008-05-15 04:51:00,1.94387,1.94422,1.94387,1.94422,350000.0
2008-05-15 04:52:00,1.94422,1.94422,1.94398,1.94398,100000.0
2008-05-15 04:53:00,1.94426,1.94426,1.94404,1.94406,200000.0
2008-05-15 04:54:00,1.9442,1.9442,1.9442,1.9442,3000000.0
2008-05-15 04:55:00,1.9442,1.9442,1.9442,1.9442,3600000.0
2008-05-15 04:56:00,1.9442,1.9443,1.9442,1.9443,33600000.0
2008-05-15 04:57:00,1.94409,1.94424,1.94409,1.94422,300000.0
2008-05-15 04:58:00,1.9443,1.9443,1.9442,1.9442,22000000.0
2008-05-15 04:59:00,1.94425,1.9443,1.9442,1.9442,41100000.0
2008-05-15 05:00:00,1.9442,1.9442,1.9442,1.9442,55800000.0
2008-05-15 05:01:00,1.9442,1.9442,1.9442,1.9442,106400000.0
2008-05-15 05:02:00,1.94425,1.94425,1.9442,1.9442,11600000.0
2008-05-15 05:03:00,1.9442,1.9443,1.944,1.9441,21300000.0
2008-05-15 05:04:00,1.944,1.9442,1.944,1.9442,42200000.0
2008-05-15 05:05:00,1.94408,1.94418,1.94404,1.94418,17900000.0
2008-05-15 05:06:00,1.94402,1.94411,1.94392,1.94411,13200000.0
2008-05-15 05:07:00,1.94385,1.94405,1.94385,1.94405,18000000.0
2008-05-15 05:08:00,1.94405,1.9441,1.94405,1.9441,3600000.0
2008-05-15 05:09:00,1.9441,1.94435,1.944,1.9442,134200000.0
2008-05-15 05:10:00,1.9442,1.9445,1.9441,1.9444,133800000.0
2008-05-15 05:11:00,1.9444,1.9445,1.9444,1.9445,88000000.0
2008-05-15 05:12:00,1.9445,1.94505,1.9445,1.9448,155000000.0
2008-05-15 05:13:00,1.9447,1.9448,1.9447,1.9447,91599999.0
2008-05-15 05:14:00,1.9447,1.945,1.9445,1.94465,150400000.0
2008-05-15 05:15:00,1.94465,1.9451,1.9446,1.94475,136400000.0
2008-05-15 05:16:00,1.9445,1.945,1.9445,1.9447,343100000.0
2008-05-15 05:17:00,1.9446,1.9447,1.9446,1.9447,7500000.0
2008-05-15 05:18:00,1.94446,1.94453,1.9444,1.94445,13900000.0
2008-05-15 05:19:00,1.9445,1.94465,1.9445,1.94458,47000000.0
2008-05-15 05:20:00,1.9448,1.9448,1.9446,1.9448,10000000.0
2008-05-15 05:21:00,1.9446,1.9446,1.9446,1.9446,4000000.0
2008-05-15 05:22:00,1.9446,1.9446,1.9445,1.9445,47300000.0
2008-05-15 05:23:00,1.9445,1.94465,1.9445,1.94455,250700004.0
2008-05-15 05:24:00,1.94455,1.94475,1.94455,1.9446,98200000.0
2008-05-15 05:25:00,1.94475,1.94475,1.9446,1.94475,133000002.0
2008-05-15 05:26:00,1.9446,1.94515,1.9446,1.94505,133300000.0
2008-05-15 05:27:00,1.945,1.9451,1.94465,1.9447,92800000.0
2008-05-15 05:28:00,1.9447,1.9451,1.9447,1.945,65700000.0
2008-05-15 05:29:00,1.9448,1.94495,1.94475,1.94475,44100000.0
2008-05-15 05:30:00,1.94475,1.9451,1.94475,1.945,111100000.0
2008-05-15 05:31:00,1.9449,1.94495,1.94485,1.94485,33599999.0
2008-05-15 05:32:00,1.9449,1.945,1.9449,1.945,126900001.0
2008-05-15 05:33:00,1.94495,1.94495,1.94476,1.9449,7200000.0
2008-05-15 05:34:00,1.94495,1.94495,1.94495,1.94495,1200000.0
2008-05-15 05:35:00,1.94485,1.94487,1.9447,1.94487,6400000.0
2008-05-15 05:36:00,1.94495,1.94495,1.94495,1.94495,600000.0
2008-05-15 05:37:00,1.9449,1.9449,1.94485,1.94485,6200000.0
2008-05-15 05:38:00,1.94485,1.9449,1.94475,1.9449,22100000.0
2008-05-15 05:39:00,1.9449,1.9449,1.9449,1.9449,500000.0
2008-05-15 05:40:00,1.94444,1.9446,1.9444,1.94448,12800000.0
2008-05-15 05:41:00,1.94463,1.94471,1.94442,1.94471,49700000.0
2008-05-15 05:42:00,1.94495,1.94495,1.94495,1.94495,600000.0
2008-05-15 05:43:00,1.94488,1.94488,1.94477,1.94477,22500000.0
2008-05-15 05:44:00,1.9449,1.94495,1.94485,1.94495,24300000.0
2008-05-15 05:45:00,1.9448,1.9448,1.94459,1.94479,24100000.0
2008-05-15 05:46:00,1.9448,1.94481,1.94463,1.94481,37500000.0
2008-05-15 05:47:00,1.94485,1.94488,1.9447,1.94488,77300000.0
2008-05-15 05:48:00,1.945,1.945,1.9448,1.94495,84000000.0
2008-05-15 05:49:00,1.945,1.94525,1.945,1.94525,11400000.0
2008-05-15 05:50:00,1.94545,1.9458,1.94525,1.9456,243900001.0
2008-05-15 05:51:00,1.94555,1.9458,1.9453,1.9456,115300000.0
2008-05-15 05:52:00,1.9456,1.9456,1.9453,1.9454,18800000.0
2008-05-15 05:53:00,1.9455,1.9457,1.9454,1.9454,121400000.0
2008-05-15 05:54:00,1.9454,1.9458,1.9451,1.9454,37600000.0
2008-05-15 05:55:00,1.9454,1.9454,1.9454,1.9454,500000.0
2008-05-15 05:56:00,1.94507,1.94518,1.94501,1.94513,27300000.0
2008-05-15 05:57:00,1.9454,1.9456,1.9454,1.9454,135100000.0
2008-05-15 05:58:00,1.9454,1.9457,1.9454,1.9457,30900000.0
2008-05-15 05:59:00,1.9457,1.9457,1.9457,1.9457,8400000.0
2008-05-15 06:00:00,1.9457,1.9457,1.9452,1.9453,181200000.0
2008-05-15 06:01:00,1.9451,1.9456,1.945,1.9456,230500000.0
2008-05-15 06:02:00,1.9456,1.94565,1.9456,1.9456,121599999.0
2008-05-15 06:03:00,1.9456,1.9457,1.9454,1.9455,144199999.0
2008-05-15 06:04:00,1.9455,1.9455,1.9454,1.9454,158000000.0
2008-05-15 06:05:00,1.9452,1.94539,1.94518,1.94539,71400000.0
2008-05-15 06:06:00,1.9454,1.9455,1.9454,1.9454,63300000.0
2008-05-15 06:07:00,1.9455,1.9455,1.9454,1.9455,72400000.0
2008-05-15 06:08:00,1.9456,1.9459,1.9454,1.9457,138100000.0
2008-05-15 06:09:00,1.9457,1.9459,1.9457,1.9459,225400000.0
2008-05-15 06:10:00,1.9459,1.9462,1.9459,1.946,277100000.0
2008-05-15 06:11:00,1.946,1.9462,1.946,1.946,370600001.0
2008-05-15 06:12:00,1.9459,1.9461,1.9459,1.946,70000000.0
2008-05-15 06:13:00,1.946,1.9463,1.946,1.9463,27900000.0
2008-05-15 06:14:00,1.9462,1.94655,1.9462,1.9463,438100000.0
2008-05-15 06:15:00,1.9463,1.9465,1.9463,1.9464,502200000.0
2008-05-15 06:16:00,1.9465,1.94655,1.9464,1.9464,267200000.0
2008-05-15 06:17:00,1.9464,1.9464,1.9463,1.9463,75300000.0
2008-05-15 06:18:00,1.9463,1.9464,1.9463,1.9464,19400000.0
2008-05-15 06:19:00,1.9464,1.9464,1.9463,1.9463,152300000.0
2008-05-15 06:20:00,1.9463,1.9463,1.9463,1.9463,79500000.0
2008-05-15 06:21:00,1.9463,1.9463,1.9463,1.9463,2700000.0
2008-05-15 06:22:00,1.9463,1.9463,1.9461,1.9461,11000000.0
2008-05-15 06:23:00,1.9461,1.9461,1.9461,1.9461,2000000.0
2008-05-15 06:24:00,1.9461,1.9463,1.9461,1.9461,42200000.0
2008-05-15 06:25:00,1.9461,1.9463,1.9461,1.9463,28500000.0
2008-05-15 06:26:00,1.9463,1.9463,1.9463,1.9463,31300000.0
2008-05-15 06:27:00,1.9463,1.9463,1.9463,1.9463,2000000.0
2008-05-15 06:28:00,1.94605,1.94617,1.94592,1.94607,26300000.0
2008-05-15 06:29:00,1.94609,1.94631,1.94609,1.94612,32800000.0
2008-05-15 06:30:00,1.9463,1.9463,1.9463,1.9463,54800000.0
2008-05-15 06:31:00,1.9463,1.9463,1.9463,1.9463,99200000.0
2008-05-15 06:32:00,1.9463,1.9464,1.9463,1.9463,187100000.0
2008-05-15 06:33:00,1.9463,1.9463,1.9463,1.9463,53600000.0
2008-05-15 06:34:00,1.94614,1.94638,1.94592,1.94608,38800000.0
2008-05-15 06:35:00,1.94623,1.94627,1.94614,1.94615,59300000.0
2008-05-15 06:36:00,1.94609,1.94613,1.94596,1.94613,58500000.0
2008-05-15 06:37:00,1.94615,1.9463,1.9461,1.94612,35500000.0
2008-05-15 06:38:00,1.94625,1.9463,1.94625,1.9463,3400000.0
2008-05-15 06:39:00,1.9463,1.9463,1.9463,1.9463,77600000.0
2008-05-15 06:40:00,1.9463,1.94645,1.9463,1.9463,157200000.0
2008-05-15 06:41:00,1.9463,1.9463,1.9463,1.9463,68600000.0
2008-05-15 06:42:00,1.9463,1.9465,1.9463,1.9463,153400000.0
2008-05-15 06:43:00,1.9463,1.9464,1.94625,1.9463,70500000.0
2008-05-15 06:44:00,1.9463,1.9463,1.9463,1.9463,61600000.0
2008-05-15 06:45:00,1.9463,1.9463,1.946,1.946,80300000.0
2008-05-15 06:46:00,1.946,1.946,1.946,1.946,15600000.0
2008-05-15 06:47:00,1.94599,1.94599,1.94576,1.94576,31900000.0
2008-05-15 06:48:00,1.946,1.94625,1.946,1.9461,147800000.0
2008-05-15 06:49:00,1.9461,1.9465,1.9461,1.9465,94700000.0
2008-05-15 06:50:00,1.9465,1.9465,1.9462,1.9462,116500000.0
2008-05-15 06:51:00,1.9462,1.9465,1.9462,1.94645,412200000.0
2008-05-15 06:52:00,1.9464,1.9464,1.94635,1.94635,59200000.0
2008-05-15 06:53:00,1.9463,1.9464,1.9463,1.94635,29300000.0
2008-05-15 06:54:00,1.94645,1.94645,1.9461,1.9461,108100000.0
2008-05-15 06:55:00,1.9461,1.9462,1.9461,1.9461,142100000.0
2008-05-15 06:56:00,1.9461,1.9461,1.946,1.9461,104400000.0
2008-05-15 06:57:00,1.9461,1.9461,1.9461,1.9461,40800000.0
2008-05-15 06:58:00,1.9461,1.9462,1.9461,1.9462,106100000.0
2008-05-15 06:59:00,1.9462,1.9463,1.9462,1.9463,137200000.0
2008-05-15 07:00:00,1.9463,1.9463,1.9462,1.9463,220800000.0
2008-05-15 07:01:00,1.9463,1.9463,1.946,1.946,154000000.0
2008-05-15 07:02:00,1.946,1.946,1.946,1.946,72000001.0
2008-05-15 07:03:00,1.946,1.946,1.946,1.946,202200002.0
2008-05-15 07:04:00,1.946,1.946,1.9456,1.9457,86700000.0
2008-05-15 07:05:00,1.9457,1.9457,1.9455,1.9455,85800000.0
2008-05-15 07:06:00,1.9455,1.9456,1.9455,1.9456,65600000.0
2008-05-15 07:07:00,1.9456,1.9457,1.9456,1.9456,55400000.0
2008-05-15 07:08:00,1.9456,1.9456,1.9456,1.9456,9600000.0
2008-05-15 07:09:00,1.9456,1.9456,1.9456,1.9456,9600000.0
2008-05-15 07:10:00,1.9456,1.9456,1.9455,1.9456,142000000.0
2008-05-15 07:11:00,1.9456,1.9456,1.9452,1.9453,160400000.0
2008-05-15 07:12:00,1.9453,1.9455,1.9453,1.9455,123400000.0
2008-05-15 07:13:00,1.9454,1.9455,1.9453,1.9453,156900000.0
2008-05-15 07:14:00,1.9453,1.9455,1.9452,1.9455,192799999.0
2008-05-15 07:15:00,1.9455,1.9455,1.9455,1.9455,158800000.0
2008-05-15 07:16:00,1.9455,1.9455,1.9453,1.9454,289899995.0
2008-05-15 07:17:00,1.9454,1.9456,1.9453,1.9456,145299999.0
2008-05-15 07:18:00,1.9456,1.9464,1.9456,1.9464,435700001.0
2008-05-15 07:19:00,1.9464,1.9467,1.9464,1.94665,178900000.0
2008-05-15 07:20:00,1.9466,1.9466,1.94605,1.9463,11600000.0
2008-05-15 07:21:00,1.9463,1.9463,1.9463,1.9463,1800000.0
2008-05-15 07:22:00,1.9464,1.9465,1.9463,1.9463,34500000.0
2008-05-15 07:23:00,1.9463,1.9463,1.9463,1.9463,900000.0
2008-05-15 07:24:00,1.9463,1.9464,1.9463,1.9463,15000000.0
2008-05-15 07:25:00,1.9463,1.9464,1.946,1.9463,100500000.0
2008-05-15 07:26:00,1.9463,1.9463,1.946,1.94615,111600000.0
2008-05-15 07:27:00,1.9461,1.94615,1.9461,1.9461,102400000.0
2008-05-15 07:28:00,1.9461,1.9461,1.9459,1.946,101900000.0
2008-05-15 07:29:00,1.946,1.946,1.946,1.946,13200000.0
2008-05-15 07:30:00,1.9462,1.9462,1.9462,1.9462,2400000.0
2008-05-15 07:31:00,1.9461,1.9461,1.946,1.946,102400000.0
2008-05-15 07:32:00,1.946,1.9461,1.946,1.946,138600000.0
2008-05-15 07:33:00,1.946,1.946,1.946,1.946,30600000.0
2008-05-15 07:34:00,1.946,1.94635,1.946,1.94635,84900001.0
2008-05-15 07:35:00,1.9463,1.9465,1.9463,1.9465,84200000.0
2008-05-15 07:36:00,1.9465,1.94675,1.9465,1.94675,88000000.0
2008-05-15 07:37:00,1.9467,1.947,1.9466,1.947,397799999.0
2008-05-15 07:38:00,1.947,1.9475,1.9468,1.9474,463900001.0
2008-05-15 07:39:00,1.94745,1.94745,1.9471,1.9471,194300000.0
2008-05-15 07:40:00,1.9471,1.9474,1.9471,1.9474,116100000.0
2008-05-15 07:41:00,1.94735,1.94735,1.94715,1.9473,55100000.0
2008-05-15 07:42:00,1.9473,1.9474,1.9473,1.9474,25800000.0
2008-05-15 07:43:00,1.9474,1.9482,1.9474,1.948,448100000.0
2008-05-15 07:44:00,1.948,1.9489,1.948,1.94885,288700000.0
2008-05-15 07:45:00,1.94885,1.94885,1.9485,1.9485,350400000.0
2008-05-15 07:46:00,1.9485,1.9488,1.9485,1.9486,313700001.0
2008-05-15 07:47:00,1.9486,1.9486,1.9486,1.9486,90800000.0
2008-05-15 07:48:00,1.9486,1.9486,1.9483,1.94835,287900000.0
2008-05-15 07:49:00,1.9484,1.9484,1.94785,1.94785,312800000.0
2008-05-15 07:50:00,1.94785,1.9486,1.9478,1.94825,476100000.0
2008-05-15 07:51:00,1.94825,1.94825,1.94775,1.9479,189500000.0
2008-05-15 07:52:00,1.9479,1.9479,1.9474,1.9476,317500000.0
2008-05-15 07:53:00,1.9476,1.9477,1.9475,1.9477,76000000.0
2008-05-15 07:54:00,1.9477,1.9479,1.94765,1.9478,293399998.0
2008-05-15 07:55:00,1.9478,1.9478,1.9471,1.9472,207500000.0
2008-05-15 07:56:00,1.9472,1.9474,1.9472,1.9473,39400000.0
2008-05-15 07:57:00,1.9473,1.9474,1.9472,1.94725,37600000.0
2008-05-15 07:58:00,1.94725,1.94725,1.9464,1.94645,314599999.0
2008-05-15 07:59:00,1.94645,1.9465,1.9464,1.9465,150300000.0
2008-05-15 08:00:00,1.9465,1.9468,1.94645,1.9466,268400000.0
2008-05-15 08:01:00,1.94675,1.9471,1.94645,1.9467,396400000.0
2008-05-15 08:02:00,1.9467,1.9469,1.94665,1.9469,359700000.0
2008-05-15 08:03:00,1.9469,1.9472,1.9469,1.9472,99000000.0
2008-05-15 08:04:00,1.9472,1.9474,1.9471,1.9473,224500000.0
2008-05-15 08:05:00,1.94735,1.94735,1.9471,1.94725,268800000.0
2008-05-15 08:06:00,1.94725,1.94745,1.9471,1.9473,363700000.0
2008-05-15 08:07:00,1.9473,1.94755,1.9472,1.9473,162800001.0
2008-05-15 08:08:00,1.9473,1.9474,1.94715,1.9472,201500000.0
2008-05-15 08:09:00,1.94715,1.9472,1.9468,1.9469,314799999.0
2008-05-15 08:10:00,1.9469,1.94725,1.9469,1.947,214800000.0
2008-05-15 08:11:00,1.947,1.94735,1.947,1.9473,524100000.0
2008-05-15 08:12:00,1.9472,1.9474,1.94715,1.9473,471200000.0
2008-05-15 08:13:00,1.9473,1.94835,1.9473,1.948,400500000.0
2008-05-15 08:14:00,1.948,1.948,1.94755,1.9476,441500000.0
2008-05-15 08:15:00,1.9476,1.9482,1.94755,1.948,414100000.0
2008-05-15 08:16:00,1.948,1.9488,1.948,1.9486,590700001.0
2008-05-15 08:17:00,1.9485,1.9486,1.9483,1.9483,256000000.0
2008-05-15 08:18:00,1.9483,1.9484,1.94815,1.94835,508300005.0
2008-05-15 08:19:00,1.94835,1.9484,1.9475,1.9477,408700001.0
2008-05-15 08:20:00,1.94775,1.9482,1.9476,1.9482,225200000.0
2008-05-15 08:21:00,1.9483,1.9485,1.9477,1.9477,221199999.0
2008-05-15 08:22:00,1.9477,1.948,1.94735,1.9478,482180000.0
2008-05-15 08:23:00,1.9478,1.9481,1.9478,1.948,175000000.0
2008-05-15 08:24:00,1.94795,1.9483,1.9479,1.9481,369200000.0
2008-05-15 08:25:00,1.9481,1.94815,1.9472,1.9472,301786455.0
2008-05-15 08:26:00,1.94715,1.94715,1.94635,1.9471,167400000.0
2008-05-15 08:27:00,1.9471,1.9473,1.9471,1.9472,276600003.0
2008-05-15 08:28:00,1.9472,1.9473,1.9471,1.9471,515200003.0
2008-05-15 08:29:00,1.94715,1.9473,1.9468,1.947,303000000.0
2008-05-15 08:30:00,1.947,1.947,1.9463,1.9467,383000000.0
2008-05-15 08:31:00,1.9467,1.947,1.9466,1.9468,406200002.0
2008-05-15 08:32:00,1.9468,1.9468,1.94665,1.9468,250200000.0
2008-05-15 08:33:00,1.9468,1.9478,1.9467,1.9478,372699999.0
2008-05-15 08:34:00,1.9478,1.94785,1.94745,1.94745,410800005.0
2008-05-15 08:35:00,1.94745,1.9477,1.9471,1.9474,611200001.0
2008-05-15 08:36:00,1.9474,1.9475,1.9472,1.9474,255900000.0
2008-05-15 08:37:00,1.9474,1.9475,1.9473,1.9473,388199997.0
2008-05-15 08:38:00,1.9473,1.9474,1.947,1.9473,564399999.0
2008-05-15 08:39:00,1.9473,1.94735,1.9471,1.9472,294999999.0
2008-05-15 08:40:00,1.9472,1.9473,1.947,1.947,302700000.0
2008-05-15 08:41:00,1.947,1.9471,1.9467,1.9468,471400000.0
2008-05-15 08:42:00,1.9468,1.94705,1.9467,1.947,258599999.0
2008-05-15 08:43:00,1.9469,1.9472,1.9469,1.947,371699999.0
2008-05-15 08:44:00,1.94715,1.9472,1.9467,1.9467,394900001.0
2008-05-15 08:45:00,1.9468,1.947,1.9468,1.9469,169000001.0
2008-05-15 08:46:00,1.9468,1.9471,1.9468,1.9468,261600000.0
2008-05-15 08:47:00,1.9468,1.94715,1.9468,1.9471,248200000.0
2008-05-15 08:48:00,1.9471,1.94735,1.947,1.9471,311699999.0
2008-05-15 08:49:00,1.9472,1.9474,1.94665,1.9467,531699999.0
2008-05-15 08:50:00,1.9467,1.9468,1.9458,1.9458,614500001.0
2008-05-15 08:51:00,1.9458,1.946,1.9457,1.9459,650700002.0
2008-05-15 08:52:00,1.9459,1.94665,1.9459,1.9462,280300002.0
2008-05-15 08:53:00,1.9462,1.94735,1.9462,1.9471,459800000.0
2008-05-15 08:54:00,1.9471,1.94715,1.9457,1.9458,593699998.0
2008-05-15 08:55:00,1.9458,1.9462,1.9451,1.9452,479100001.0
2008-05-15 08:56:00,1.94515,1.94545,1.94455,1.9452,659100001.0
2008-05-15 08:57:00,1.9452,1.94535,1.945,1.94525,576900000.0
2008-05-15 08:58:00,1.9452,1.9464,1.9452,1.9461,452600000.0
2008-05-15 08:59:00,1.94615,1.94635,1.9458,1.9463,404700001.0
2008-05-15 09:00:00,1.9463,1.94655,1.9463,1.94635,338700000.0
2008-05-15 09:01:00,1.9463,1.9464,1.946,1.9464,518000000.0
2008-05-15 09:02:00,1.9464,1.94655,1.9463,1.9464,271299999.0
2008-05-15 09:03:00,1.9464,1.94695,1.94635,1.94655,220800000.0
2008-05-15 09:04:00,1.94665,1.94675,1.9465,1.9466,544399999.0
2008-05-15 09:05:00,1.9466,1.94665,1.9461,1.9465,531699999.0
2008-05-15 09:06:00,1.94655,1.9467,1.9465,1.9465,421999997.0
2008-05-15 09:07:00,1.94655,1.9466,1.94635,1.9465,72300000.0
2008-05-15 09:08:00,1.9465,1.9465,1.9462,1.9462,173600000.0
2008-05-15 09:09:00,1.9461,1.9462,1.946,1.946,190300000.0
2008-05-15 09:10:00,1.946,1.9461,1.946,1.946,113700000.0
2008-05-15 09:11:00,1.946,1.9461,1.9458,1.94585,323900000.0
2008-05-15 09:12:00,1.9459,1.9462,1.9459,1.9461,143500000.0
2008-05-15 09:13:00,1.9461,1.9461,1.9458,1.9459,425300000.0
2008-05-15 09:14:00,1.9459,1.9459,1.9457,1.9457,412900000.0
2008-05-15 09:15:00,1.9457,1.9458,1.94555,1.9456,214200001.0
2008-05-15 09:16:00,1.9456,1.9456,1.94545,1.9455,273300001.0
2008-05-15 09:17:00,1.9455,1.9455,1.945,1.94505,494300000.0
2008-05-15 09:18:00,1.9448,1.94495,1.9441,1.9442,268000002.0
2008-05-15 09:19:00,1.9442,1.9448,1.9442,1.9448,124299999.0
2008-05-15 09:20:00,1.9448,1.9448,1.9444,1.9446,169600000.0
2008-05-15 09:21:00,1.9446,1.94515,1.9446,1.9451,298900000.0
2008-05-15 09:22:00,1.9451,1.9458,1.94505,1.9454,655099999.0
2008-05-15 09:23:00,1.9456,1.94665,1.9456,1.94635,358299999.0
2008-05-15 09:24:00,1.9464,1.947,1.9463,1.94685,311799999.0
2008-05-15 09:25:00,1.94685,1.9473,1.94685,1.9472,582000000.0
2008-05-15 09:26:00,1.9472,1.9483,1.9471,1.9479,631400000.0
2008-05-15 09:27:00,1.9479,1.9483,1.94755,1.94815,266300000.0
2008-05-15 09:28:00,1.94815,1.9482,1.9476,1.9478,365799999.0
2008-05-15 09:29:00,1.9478,1.94795,1.94755,1.9476,112300000.0
2008-05-15 09:30:00,1.9476,1.9478,1.947,1.94705,338699999.0
2008-05-15 09:31:00,1.947,1.94715,1.94675,1.9471,496000000.0
2008-05-15 09:32:00,1.9471,1.9477,1.9471,1.9477,466500001.0
2008-05-15 09:33:00,1.9477,1.9477,1.94715,1.9473,411999998.0
2008-05-15 09:34:00,1.9473,1.9477,1.9473,1.9477,408800000.0
2008-05-15 09:35:00,1.9477,1.94865,1.9477,1.9483,549200000.0
2008-05-15 09:36:00,1.9483,1.94835,1.94805,1.9482,381100000.0
2008-05-15 09:37:00,1.94825,1.949,1.9482,1.9488,333300000.0
2008-05-15 09:38:00,1.9488,1.9492,1.9487,1.94875,522700001.0
2008-05-15 09:39:00,1.94875,1.94875,1.9485,1.9486,507199995.0
2008-05-15 09:40:00,1.9486,1.94915,1.9485,1.94895,338200001.0
2008-05-15 09:41:00,1.949,1.95015,1.949,1.94955,212200000.0
2008-05-15 09:42:00,1.9495,1.9497,1.9491,1.94915,278900000.0
2008-05-15 09:43:00,1.94925,1.94935,1.9487,1.9488,166600000.0
2008-05-15 09:44:00,1.9488,1.94895,1.94865,1.9488,135100000.0
2008-05-15 09:45:00,1.9488,1.9488,1.9484,1.9484,133800000.0
2008-05-15 09:46:00,1.94845,1.9486,1.94845,1.9485,60400000.0
2008-05-15 09:47:00,1.9485,1.94855,1.94825,1.94835,103700000.0
2008-05-15 09:48:00,1.94825,1.9483,1.94815,1.94815,45200000.0
2008-05-15 09:49:00,1.94805,1.94805,1.9476,1.9476,114200000.0
2008-05-15 09:50:00,1.9476,1.94785,1.9476,1.94765,36900000.0
2008-05-15 09:51:00,1.94765,1.9477,1.94755,1.9477,60500000.0
2008-05-15 09:52:00,1.94775,1.94815,1.94775,1.94815,46900000.0
2008-05-15 09:53:00,1.94815,1.9484,1.9481,1.9483,43800000.0
2008-05-15 09:54:00,1.9483,1.94845,1.94825,1.94825,134420000.0
2008-05-15 09:55:00,1.94825,1.94825,1.9482,1.94825,12600000.0
2008-05-15 09:56:00,1.94825,1.94825,1.94795,1.9482,92880000.0
2008-05-15 09:57:00,1.9482,1.9482,1.9478,1.9479,74500000.0
2008-05-15 09:58:00,1.9479,1.94795,1.94755,1.9476,109600000.0
2008-05-15 09:59:00,1.9476,1.9477,1.9473,1.9475,44600000.0
2008-05-15 10:00:00,1.94735,1.94785,1.94735,1.94765,94600000.0
2008-05-15 10:01:00,1.94765,1.9477,1.94755,1.9477,122000000.0
2008-05-15 10:02:00,1.94775,1.94775,1.94755,1.94755,42400000.0
2008-05-15 10:03:00,1.9475,1.9475,1.9472,1.9472,64000000.0
2008-05-15 10:04:00,1.9472,1.9472,1.94705,1.94715,123400000.0
2008-05-15 10:05:00,1.94715,1.9473,1.94705,1.9473,46900000.0
2008-05-15 10:06:00,1.94735,1.94735,1.94725,1.94725,64300000.0
2008-05-15 10:07:00,1.94725,1.9473,1.94715,1.9472,75000000.0
2008-05-15 10:08:00,1.9472,1.9472,1.9461,1.9461,135700000.0
2008-05-15 10:09:00,1.94615,1.94675,1.94615,1.94635,116200000.0
2008-05-15 10:10:00,1.9463,1.9468,1.9463,1.94665,106900000.0
2008-05-15 10:11:00,1.9467,1.94675,1.94635,1.94635,122500000.0
2008-05-15 10:12:00,1.9464,1.9466,1.9461,1.94615,143200000.0
2008-05-15 10:13:00,1.9462,1.9464,1.9461,1.9462,70200000.0
2008-05-15 10:14:00,1.94615,1.9465,1.94615,1.9463,132100000.0
2008-05-15 10:15:00,1.9464,1.9471,1.9464,1.9471,46400000.0
2008-05-15 10:16:00,1.947,1.94705,1.9463,1.9467,173300000.0
2008-05-15 10:17:00,1.94675,1.9468,1.94665,1.9467,125100000.0
2008-05-15 10:18:00,1.9467,1.9467,1.94645,1.94655,167400000.0
2008-05-15 10:19:00,1.94655,1.94655,1.946,1.9463,177200000.0
2008-05-15 10:20:00,1.94635,1.94655,1.9462,1.9462,64100000.0
2008-05-15 10:21:00,1.9464,1.9464,1.9457,1.94625,179200000.0
2008-05-15 10:22:00,1.94625,1.9463,1.94595,1.94595,197600000.0
2008-05-15 10:23:00,1.9461,1.9462,1.94575,1.94595,169000000.0
2008-05-15 10:24:00,1.94595,1.94595,1.94555,1.9456,104900000.0
2008-05-15 10:25:00,1.94565,1.94605,1.94565,1.94595,97700000.0
2008-05-15 10:26:00,1.94595,1.9462,1.94595,1.946,99900000.0
2008-05-15 10:27:00,1.946,1.946,1.9458,1.9459,98000000.0
2008-05-15 10:28:00,1.9459,1.946,1.94565,1.94585,89600000.0
2008-05-15 10:29:00,1.94585,1.94625,1.94585,1.9462,163900000.0
2008-05-15 10:30:00,1.94625,1.94625,1.9459,1.94615,165800000.0
2008-05-15 10:31:00,1.94615,1.94615,1.946,1.94605,104200000.0
2008-05-15 10:32:00,1.94605,1.94605,1.94595,1.946,51300000.0
2008-05-15 10:33:00,1.94605,1.94615,1.946,1.946,111800000.0
2008-05-15 10:34:00,1.946,1.94605,1.9455,1.94555,101300000.0
2008-05-15 10:35:00,1.94555,1.94565,1.9452,1.94525,123500000.0
2008-05-15 10:36:00,1.94525,1.9462,1.94525,1.94595,166500000.0
2008-05-15 10:37:00,1.9461,1.94615,1.9457,1.94595,88800000.0
2008-05-15 10:38:00,1.94595,1.94615,1.9455,1.9457,131200000.0
2008-05-15 10:39:00,1.9458,1.9458,1.94555,1.94555,49200000.0
2008-05-15 10:40:00,1.94555,1.94555,1.94525,1.9453,78600000.0
2008-05-15 10:41:00,1.9454,1.9455,1.9454,1.94545,64100000.0
2008-05-15 10:42:00,1.94545,1.9458,1.9454,1.9458,83700000.0
2008-05-15 10:43:00,1.9458,1.94635,1.9458,1.94635,125800000.0
2008-05-15 10:44:00,1.9463,1.9464,1.94605,1.94605,129700000.0
2008-05-15 10:45:00,1.9461,1.9461,1.94605,1.94605,13700000.0
2008-05-15 10:46:00,1.94615,1.94645,1.94615,1.9464,39600000.0
2008-05-15 10:47:00,1.9464,1.9465,1.9463,1.94645,102200000.0
2008-05-15 10:48:00,1.94645,1.9469,1.94645,1.9469,94100000.0
2008-05-15 10:49:00,1.9469,1.9469,1.94665,1.9468,63100000.0
2008-05-15 10:50:00,1.94685,1.947,1.9468,1.947,56200000.0
2008-05-15 10:51:00,1.94705,1.94725,1.94665,1.9468,112000000.0
2008-05-15 10:52:00,1.94675,1.9469,1.9467,1.9467,48400000.0
2008-05-15 10:53:00,1.94665,1.94675,1.9466,1.94665,80000000.0
2008-05-15 10:54:00,1.94665,1.9467,1.94655,1.9466,70500000.0
2008-05-15 10:55:00,1.9466,1.94695,1.9466,1.94695,53800000.0
2008-05-15 10:56:00,1.94695,1.94785,1.94695,1.94785,137700000.0
2008-05-15 10:57:00,1.94785,1.94845,1.94785,1.9484,128400000.0
2008-05-15 10:58:00,1.94835,1.9488,1.94825,1.94835,100700000.0
2008-05-15 10:59:00,1.94835,1.9484,1.9479,1.948,135100000.0
2008-05-15 11:00:00,1.9481,1.94825,1.94725,1.9475,127400000.0
2008-05-15 11:01:00,1.9475,1.9475,1.9465,1.947,175800000.0
2008-05-15 11:02:00,1.94695,1.94745,1.94655,1.9471,88800000.0
2008-05-15 11:03:00,1.94715,1.94785,1.94715,1.94745,65600000.0
2008-05-15 11:04:00,1.9475,1.9476,1.9474,1.94755,34800000.0
2008-05-15 11:05:00,1.9475,1.94845,1.94745,1.9482,134600000.0
2008-05-15 11:06:00,1.94815,1.9482,1.94795,1.94805,46700000.0
2008-05-15 11:07:00,1.94805,1.94835,1.9472,1.94735,103400000.0
2008-05-15 11:08:00,1.94735,1.948,1.94735,1.9478,57600000.0
2008-05-15 11:09:00,1.9478,1.94785,1.9475,1.9476,48500000.0
2008-05-15 11:10:00,1.9476,1.9477,1.94735,1.9474,91800000.0
2008-05-15 11:11:00,1.9474,1.9475,1.94725,1.9475,57200000.0
2008-05-15 11:12:00,1.94745,1.94765,1.9473,1.94735,94100000.0
2008-05-15 11:13:00,1.9474,1.9475,1.94725,1.94725,55400000.0
2008-05-15 11:14:00,1.94725,1.94745,1.94705,1.94735,47700000.0
2008-05-15 11:15:00,1.94745,1.948,1.94745,1.94785,54200000.0
2008-05-15 11:16:00,1.9478,1.948,1.94775,1.94775,76500000.0
2008-05-15 11:17:00,1.94775,1.94775,1.94755,1.94755,51900000.0
2008-05-15 11:18:00,1.94755,1.9477,1.9475,1.94755,64500000.0
2008-05-15 11:19:00,1.9475,1.9475,1.94735,1.9474,66900000.0
2008-05-15 11:20:00,1.9474,1.94755,1.9473,1.9475,61500000.0
2008-05-15 11:21:00,1.94745,1.9475,1.94685,1.9472,112700000.0
2008-05-15 11:22:00,1.9472,1.94735,1.9472,1.94735,27100000.0
2008-05-15 11:23:00,1.94735,1.94745,1.94715,1.9473,47000000.0
2008-05-15 11:24:00,1.9473,1.9475,1.9472,1.94725,104100000.0
2008-05-15 11:25:00,1.9473,1.94755,1.9473,1.94755,31700000.0
2008-05-15 11:26:00,1.94755,1.94765,1.9475,1.94755,54700000.0
2008-05-15 11:27:00,1.94755,1.9477,1.94725,1.94725,79200000.0
2008-05-15 11:28:00,1.9473,1.94735,1.94725,1.9473,30200000.0
2008-05-15 11:29:00,1.94725,1.94745,1.94725,1.94735,29100000.0
2008-05-15 11:30:00,1.9473,1.94735,1.9473,1.9473,30000000.0
2008-05-15 11:31:00,1.9473,1.94735,1.94725,1.94735,10600000.0
2008-05-15 11:32:00,1.9473,1.9476,1.94725,1.9476,78300000.0
2008-05-15 11:33:00,1.94755,1.9478,1.9475,1.9475,178200000.0
2008-05-15 11:34:00,1.9475,1.94765,1.94705,1.9471,152900000.0
2008-05-15 11:35:00,1.94705,1.94805,1.947,1.94805,138300000.0
2008-05-15 11:36:00,1.9481,1.9483,1.94805,1.9482,62200000.0
2008-05-15 11:37:00,1.94825,1.94845,1.948,1.94825,62100000.0
2008-05-15 11:38:00,1.9482,1.94825,1.94805,1.94815,22300000.0
2008-05-15 11:39:00,1.9482,1.94825,1.9478,1.9478,51300000.0
2008-05-15 11:40:00,1.94785,1.94825,1.94775,1.9481,46300000.0
2008-05-15 11:41:00,1.9481,1.9483,1.94785,1.9483,44100000.0
2008-05-15 11:42:00,1.94825,1.94825,1.9481,1.9482,23700000.0
2008-05-15 11:43:00,1.94815,1.9482,1.94795,1.94795,45300000.0
2008-05-15 11:44:00,1.9479,1.948,1.9478,1.9478,32000000.0
2008-05-15 11:45:00,1.9478,1.9478,1.947,1.947,213700000.0
2008-05-15 11:46:00,1.94695,1.9471,1.94685,1.9471,102100000.0
2008-05-15 11:47:00,1.9471,1.9471,1.9465,1.9466,166100000.0
2008-05-15 11:48:00,1.94655,1.9466,1.946,1.94605,170000000.0
2008-05-15 11:49:00,1.94605,1.9467,1.94595,1.9462,142880001.0
2008-05-15 11:50:00,1.9462,1.94625,1.9455,1.9462,195700000.0
2008-05-15 11:51:00,1.9462,1.9464,1.9462,1.9464,33100000.0
2008-05-15 11:52:00,1.94645,1.94655,1.94625,1.9463,50000000.0
2008-05-15 11:53:00,1.9463,1.9463,1.9462,1.9463,31700000.0
2008-05-15 11:54:00,1.9463,1.9463,1.94615,1.9462,78800000.0
2008-05-15 11:55:00,1.9462,1.9462,1.94505,1.94555,127500000.0
2008-05-15 11:56:00,1.9456,1.94565,1.94535,1.9454,67500000.0
2008-05-15 11:57:00,1.9454,1.94555,1.9453,1.94555,54700000.0
2008-05-15 11:58:00,1.94555,1.9456,1.94545,1.94545,34200000.0
2008-05-15 11:59:00,1.94545,1.94555,1.94545,1.9455,36100000.0
2008-05-15 12:00:00,1.94555,1.94555,1.9451,1.9451,82200000.0
2008-05-15 12:01:00,1.9451,1.9451,1.945,1.94505,9900000.0
2008-05-15 12:02:00,1.94505,1.9451,1.94465,1.9447,139200000.0
2008-05-15 12:03:00,1.94475,1.9452,1.9447,1.94515,85500000.0
2008-05-15 12:04:00,1.9451,1.94575,1.9451,1.94565,171600000.0
2008-05-15 12:05:00,1.94565,1.94565,1.9452,1.9454,211100000.0
2008-05-15 12:06:00,1.9454,1.9455,1.94485,1.94485,277000000.0
2008-05-15 12:07:00,1.94485,1.94505,1.94445,1.9447,216400000.0
2008-05-15 12:08:00,1.94475,1.94475,1.94445,1.9445,120600000.0
2008-05-15 12:09:00,1.94445,1.9446,1.94445,1.94445,62800000.0
2008-05-15 12:10:00,1.94445,1.94445,1.9442,1.9444,310100000.0
2008-05-15 12:11:00,1.9444,1.9445,1.94365,1.9438,238800000.0
2008-05-15 12:12:00,1.94375,1.9438,1.94305,1.94325,295800000.0
2008-05-15 12:13:00,1.94325,1.94355,1.94315,1.9434,321700000.0
2008-05-15 12:14:00,1.94345,1.9435,1.9434,1.9435,159400000.0
2008-05-15 12:15:00,1.94345,1.9435,1.9434,1.94345,130100000.0
2008-05-15 12:16:00,1.94345,1.9435,1.9434,1.94345,62900000.0
2008-05-15 12:17:00,1.9435,1.94365,1.94345,1.94355,74400000.0
2008-05-15 12:18:00,1.9436,1.9445,1.9436,1.9445,66700000.0
2008-05-15 12:19:00,1.9445,1.9447,1.94435,1.94445,103400000.0
2008-05-15 12:20:00,1.9445,1.94455,1.94425,1.94425,133100000.0
2008-05-15 12:21:00,1.9443,1.94465,1.94425,1.94455,78600000.0
2008-05-15 12:22:00,1.9445,1.945,1.9445,1.94495,55300000.0
2008-05-15 12:23:00,1.94495,1.94495,1.94475,1.94475,68900000.0
2008-05-15 12:24:00,1.94475,1.9448,1.94465,1.9448,25550000.0
2008-05-15 12:25:00,1.94475,1.94485,1.9447,1.94475,54000000.0
2008-05-15 12:26:00,1.94475,1.9451,1.94475,1.9451,41500000.0
2008-05-15 12:27:00,1.94525,1.94535,1.94515,1.9452,44000000.0
2008-05-15 12:28:00,1.94515,1.9459,1.94515,1.9456,69500000.0
2008-05-15 12:29:00,1.94565,1.94565,1.94515,1.94515,59000000.0
2008-05-15 12:30:00,1.9452,1.9454,1.9451,1.94515,10300000.0
2008-05-15 12:31:00,1.9452,1.9457,1.94515,1.94565,71500000.0
2008-05-15 12:32:00,1.94565,1.9459,1.945,1.9451,120600000.0
2008-05-15 12:33:00,1.94515,1.9453,1.945,1.9451,37500000.0
2008-05-15 12:34:00,1.94505,1.9451,1.9447,1.9449,77900000.0
2008-05-15 12:35:00,1.9449,1.9451,1.9448,1.945,59800000.0
2008-05-15 12:36:00,1.94495,1.94495,1.9447,1.9447,15800000.0
2008-05-15 12:37:00,1.94465,1.9447,1.94435,1.94435,89300000.0
2008-05-15 12:38:00,1.94435,1.94445,1.94425,1.9443,55300000.0
2008-05-15 12:39:00,1.9443,1.94435,1.9442,1.94435,19800000.0
2008-05-15 12:40:00,1.9444,1.9446,1.9443,1.9446,37000000.0
2008-05-15 12:41:00,1.9446,1.94465,1.9445,1.94455,32800000.0
2008-05-15 12:42:00,1.94455,1.9446,1.9445,1.94455,24000000.0
2008-05-15 12:43:00,1.94455,1.94455,1.94435,1.9444,72500000.0
2008-05-15 12:44:00,1.94445,1.9445,1.9442,1.94435,38400000.0
2008-05-15 12:45:00,1.94435,1.9447,1.94435,1.9447,83100000.0
2008-05-15 12:46:00,1.9447,1.945,1.9447,1.94485,52300000.0
2008-05-15 12:47:00,1.9448,1.9448,1.9447,1.9447,38800000.0
2008-05-15 12:48:00,1.9447,1.9447,1.9446,1.9446,14100000.0
2008-05-15 12:49:00,1.94465,1.94465,1.94425,1.94425,55800000.0
2008-05-15 12:50:00,1.9442,1.9442,1.9432,1.94325,111500000.0
2008-05-15 12:51:00,1.94325,1.94365,1.94325,1.94365,80800000.0
2008-05-15 12:52:00,1.94365,1.9438,1.94315,1.9433,83400000.0
2008-05-15 12:53:00,1.94335,1.94375,1.94295,1.94365,108000000.0
2008-05-15 12:54:00,1.94365,1.9439,1.94365,1.94375,66500000.0
2008-05-15 12:55:00,1.94375,1.94395,1.9436,1.94375,45600000.0
2008-05-15 12:56:00,1.94375,1.94395,1.9436,1.9438,55000000.0
2008-05-15 12:57:00,1.9438,1.9446,1.9437,1.94455,68300000.0
2008-05-15 12:58:00,1.9445,1.9446,1.9441,1.94445,82000000.0
2008-05-15 12:59:00,1.94445,1.9448,1.94435,1.94475,139100000.0
2008-05-15 13:00:00,1.94475,1.94475,1.9439,1.944,100200000.0
2008-05-15 13:01:00,1.944,1.944,1.9437,1.9438,101300000.0
2008-05-15 13:02:00,1.9438,1.9438,1.9436,1.94375,68500000.0
2008-05-15 13:03:00,1.9437,1.9437,1.9434,1.9435,96500000.0
2008-05-15 13:04:00,1.94345,1.94365,1.94345,1.9435,45500000.0
2008-05-15 13:05:00,1.94355,1.9438,1.94355,1.9438,27500000.0
2008-05-15 13:06:00,1.9438,1.944,1.9438,1.944,37000000.0
2008-05-15 13:07:00,1.944,1.94465,1.944,1.94455,102200000.0
2008-05-15 13:08:00,1.9445,1.94455,1.94425,1.9444,65700000.0
2008-05-15 13:09:00,1.94435,1.9445,1.9443,1.94435,36300000.0
2008-05-15 13:10:00,1.9443,1.9443,1.9442,1.9442,50700000.0
2008-05-15 13:11:00,1.9442,1.94425,1.9441,1.9441,29100000.0
2008-05-15 13:12:00,1.9441,1.9441,1.94335,1.94335,43500000.0
2008-05-15 13:13:00,1.94335,1.94335,1.94325,1.9433,43100000.0
2008-05-15 13:14:00,1.94335,1.9436,1.94335,1.9436,25600000.0
2008-05-15 13:15:00,1.9436,1.94395,1.9436,1.94395,37400000.0
2008-05-15 13:16:00,1.94395,1.944,1.9438,1.9438,38100000.0
2008-05-15 13:17:00,1.94385,1.94385,1.94365,1.94365,85200000.0
2008-05-15 13:18:00,1.94365,1.94375,1.94365,1.94365,62900000.0
2008-05-15 13:19:00,1.94365,1.9438,1.9436,1.9438,42800000.0
2008-05-15 13:20:00,1.9438,1.9438,1.9436,1.9436,69700000.0
2008-05-15 13:21:00,1.9436,1.9436,1.9432,1.94335,47400000.0
2008-05-15 13:22:00,1.94335,1.9434,1.94305,1.94325,85600000.0
2008-05-15 13:23:00,1.9432,1.94335,1.94315,1.9432,61600000.0
2008-05-15 13:24:00,1.9432,1.94335,1.9432,1.94325,35500000.0
2008-05-15 13:25:00,1.94335,1.94335,1.9431,1.9431,46100000.0
2008-05-15 13:26:00,1.9431,1.94335,1.9431,1.9432,82300000.0
2008-05-15 13:27:00,1.9432,1.94335,1.9432,1.94335,12700000.0
2008-05-15 13:28:00,1.94335,1.9434,1.9425,1.9425,178400000.0
2008-05-15 13:29:00,1.9425,1.9426,1.94195,1.94235,332200001.0
2008-05-15 13:30:00,1.9424,1.9427,1.94205,1.94245,123000000.0
2008-05-15 13:31:00,1.94245,1.94255,1.9421,1.94215,155300000.0
2008-05-15 13:32:00,1.94215,1.9424,1.94185,1.942,65600000.0
2008-05-15 13:33:00,1.94195,1.9427,1.94195,1.9425,98800000.0
2008-05-15 13:34:00,1.9425,1.9426,1.94155,1.9417,164000000.0
2008-05-15 13:35:00,1.9417,1.94195,1.94135,1.9419,151675000.0
2008-05-15 13:36:00,1.94185,1.9426,1.9417,1.94225,142000000.0
2008-05-15 13:37:00,1.9422,1.9422,1.9416,1.9422,113800000.0
2008-05-15 13:38:00,1.94215,1.94245,1.94215,1.9423,69900000.0
2008-05-15 13:39:00,1.9423,1.9423,1.9419,1.9419,52700000.0
2008-05-15 13:40:00,1.9419,1.9421,1.9416,1.94165,92400000.0
2008-05-15 13:41:00,1.9417,1.9417,1.9415,1.9415,26800000.0
2008-05-15 13:42:00,1.94155,1.9418,1.94155,1.94175,44300000.0
2008-05-15 13:43:00,1.9417,1.94175,1.9411,1.9411,62785000.0
2008-05-15 13:44:00,1.94115,1.94145,1.9411,1.94145,59800000.0
2008-05-15 13:45:00,1.94145,1.9417,1.94145,1.9416,124000000.0
2008-05-15 13:46:00,1.9416,1.94175,1.94155,1.9417,87800000.0
2008-05-15 13:47:00,1.9417,1.9422,1.9417,1.9422,147300000.0
2008-05-15 13:48:00,1.9422,1.94295,1.94215,1.9429,146900000.0
2008-05-15 13:49:00,1.9429,1.94295,1.94275,1.9428,62700000.0
2008-05-15 13:50:00,1.9428,1.94315,1.9428,1.943,142900000.0
2008-05-15 13:51:00,1.94295,1.943,1.9425,1.9426,47000000.0
2008-05-15 13:52:00,1.9427,1.9428,1.94255,1.94255,82900000.0
2008-05-15 13:53:00,1.94255,1.9426,1.9423,1.9424,61300000.0
2008-05-15 13:54:00,1.9424,1.94255,1.94235,1.9425,18500000.0
2008-05-15 13:55:00,1.94255,1.9428,1.9425,1.9425,79300000.0
2008-05-15 13:56:00,1.94245,1.9425,1.9423,1.9423,53300000.0
2008-05-15 13:57:00,1.9423,1.9423,1.9423,1.9423,16400000.0
2008-05-15 13:58:00,1.9423,1.9423,1.9418,1.942,98200000.0
2008-05-15 13:59:00,1.94195,1.942,1.9416,1.94165,66300000.0
2008-05-15 14:00:00,1.9416,1.94165,1.9415,1.94165,45300000.0
2008-05-15 14:01:00,1.9417,1.94195,1.9416,1.9416,50500000.0
2008-05-15 14:02:00,1.9416,1.9416,1.9411,1.9412,88800000.0
2008-05-15 14:03:00,1.94115,1.94115,1.94075,1.94075,124400000.0
2008-05-15 14:04:00,1.94075,1.9409,1.94065,1.94085,154800000.0
2008-05-15 14:05:00,1.94085,1.94085,1.9405,1.94065,140100000.0
2008-05-15 14:06:00,1.9406,1.94065,1.9404,1.94055,99700000.0
2008-05-15 14:07:00,1.94055,1.94055,1.9404,1.9404,100100000.0
2008-05-15 14:08:00,1.9404,1.94075,1.9404,1.9407,169000000.0
2008-05-15 14:09:00,1.9407,1.941,1.9407,1.94085,45000000.0
2008-05-15 14:10:00,1.9409,1.941,1.94065,1.9407,58200000.0
2008-05-15 14:11:00,1.9407,1.9412,1.9407,1.9412,93600000.0
2008-05-15 14:12:00,1.9413,1.9417,1.94125,1.9415,42800000.0
2008-05-15 14:13:00,1.9415,1.9417,1.94145,1.94165,42300000.0
2008-05-15 14:14:00,1.9416,1.94185,1.94155,1.94155,45100000.0
2008-05-15 14:15:00,1.94135,1.9416,1.94075,1.94155,117400000.0
2008-05-15 14:16:00,1.9416,1.9417,1.9415,1.94165,77900000.0
2008-05-15 14:17:00,1.9418,1.94245,1.9418,1.94225,127200000.0
2008-05-15 14:18:00,1.94225,1.9425,1.94225,1.94245,78800000.0
2008-05-15 14:19:00,1.9424,1.94245,1.94205,1.94215,116000000.0
2008-05-15 14:20:00,1.9422,1.9422,1.94195,1.94195,149800000.0
2008-05-15 14:21:00,1.94205,1.9421,1.94185,1.94185,140100000.0
2008-05-15 14:22:00,1.94185,1.94185,1.94175,1.9418,75400000.0
2008-05-15 14:23:00,1.9418,1.9418,1.9416,1.9417,74700000.0
2008-05-15 14:24:00,1.94175,1.942,1.94175,1.94195,44600000.0
2008-05-15 14:25:00,1.94195,1.942,1.9419,1.9419,69000000.0
2008-05-15 14:26:00,1.9419,1.9421,1.9418,1.94205,39400000.0
2008-05-15 14:27:00,1.94205,1.94255,1.94195,1.9425,101500000.0
2008-05-15 14:28:00,1.9425,1.9427,1.94225,1.94225,73500000.0
2008-05-15 14:29:00,1.9423,1.9426,1.9422,1.9425,39900000.0
2008-05-15 14:30:00,1.9426,1.9428,1.9422,1.9424,284200000.0
2008-05-15 14:31:00,1.9424,1.943,1.9421,1.943,94200000.0
2008-05-15 14:32:00,1.943,1.94305,1.9422,1.94285,102000000.0
2008-05-15 14:33:00,1.94285,1.94285,1.9425,1.9425,90800000.0
2008-05-15 14:34:00,1.94255,1.9428,1.9425,1.9428,80000000.0
2008-05-15 14:35:00,1.9428,1.94285,1.94205,1.9421,79200000.0
2008-05-15 14:36:00,1.9421,1.94235,1.94205,1.9423,103700000.0
2008-05-15 14:37:00,1.9423,1.94265,1.94225,1.9424,90500000.0
2008-05-15 14:38:00,1.9424,1.94265,1.9423,1.94265,54200000.0
2008-05-15 14:39:00,1.9427,1.9438,1.9427,1.9438,332100001.0
2008-05-15 14:40:00,1.9438,1.9443,1.9437,1.9438,165600000.0
2008-05-15 14:41:00,1.94385,1.9439,1.94365,1.9437,136600000.0
2008-05-15 14:42:00,1.9437,1.9437,1.9427,1.94295,136300000.0
2008-05-15 14:43:00,1.9429,1.943,1.9426,1.9427,71000000.0
2008-05-15 14:44:00,1.9427,1.94325,1.9426,1.9432,75400000.0
2008-05-15 14:45:00,1.9432,1.94365,1.9432,1.9433,121500000.0
2008-05-15 14:46:00,1.9433,1.9442,1.9433,1.9442,108500000.0
2008-05-15 14:47:00,1.9442,1.94435,1.9439,1.94395,200700000.0
2008-05-15 14:48:00,1.94385,1.9442,1.94385,1.9441,136300000.0
2008-05-15 14:49:00,1.94405,1.94435,1.94385,1.9443,121200000.0
2008-05-15 14:50:00,1.94425,1.9443,1.9436,1.94375,131200000.0
2008-05-15 14:51:00,1.9437,1.9437,1.94355,1.9436,84300000.0
2008-05-15 14:52:00,1.9436,1.9436,1.94315,1.9433,60500000.0
2008-05-15 14:53:00,1.94335,1.94375,1.94335,1.94375,75300000.0
2008-05-15 14:54:00,1.9437,1.94405,1.9434,1.94345,108900000.0
2008-05-15 14:55:00,1.94345,1.94355,1.9434,1.9435,51900000.0
2008-05-15 14:56:00,1.94355,1.9438,1.94325,1.94325,63100000.0
2008-05-15 14:57:00,1.9433,1.9435,1.94315,1.94345,91300000.0
2008-05-15 14:58:00,1.9434,1.9436,1.9433,1.9436,86300000.0
2008-05-15 14:59:00,1.94365,1.94415,1.94345,1.94415,73800000.0
2008-05-15 15:00:00,1.94405,1.94435,1.9428,1.94395,157000000.0
2008-05-15 15:01:00,1.9439,1.9442,1.94355,1.9437,126900000.0
2008-05-15 15:02:00,1.9437,1.94385,1.94315,1.9434,120400000.0
2008-05-15 15:03:00,1.9434,1.9435,1.9431,1.94315,82800000.0
2008-05-15 15:04:00,1.9432,1.94395,1.9432,1.94385,131500000.0
2008-05-15 15:05:00,1.9438,1.944,1.9437,1.9439,70700000.0
2008-05-15 15:06:00,1.9439,1.9439,1.94325,1.9433,94200000.0
2008-05-15 15:07:00,1.94325,1.94355,1.9432,1.94325,39000000.0
2008-05-15 15:08:00,1.9433,1.9436,1.9432,1.9432,70400000.0
2008-05-15 15:09:00,1.9433,1.94385,1.9433,1.9438,59800000.0
2008-05-15 15:10:00,1.94385,1.94415,1.94375,1.9441,67900000.0
2008-05-15 15:11:00,1.9441,1.94415,1.94355,1.9437,77100000.0
2008-05-15 15:12:00,1.94365,1.94365,1.9431,1.9433,48400000.0
2008-05-15 15:13:00,1.9433,1.944,1.9433,1.944,71600000.0
2008-05-15 15:14:00,1.9439,1.944,1.94345,1.9436,102400000.0
2008-05-15 15:15:00,1.9437,1.94465,1.9436,1.9436,351899999.0
2008-05-15 15:16:00,1.94355,1.94415,1.94325,1.94415,164800000.0
2008-05-15 15:17:00,1.94415,1.94415,1.94375,1.9438,173300000.0
2008-05-15 15:18:00,1.94375,1.94395,1.9437,1.9438,85000000.0
2008-05-15 15:19:00,1.9438,1.944,1.9435,1.94375,133600000.0
2008-05-15 15:20:00,1.9438,1.94535,1.9437,1.94515,184900001.0
2008-05-15 15:21:00,1.9452,1.9454,1.94445,1.9447,122600000.0
2008-05-15 15:22:00,1.9447,1.94485,1.94455,1.94455,58200000.0
2008-05-15 15:23:00,1.9445,1.94455,1.94425,1.94435,99200000.0
2008-05-15 15:24:00,1.94435,1.9444,1.9439,1.9442,106500000.0
2008-05-15 15:25:00,1.94415,1.94465,1.94415,1.94455,43700000.0
2008-05-15 15:26:00,1.94455,1.94475,1.9444,1.94445,80000000.0
2008-05-15 15:27:00,1.94445,1.94445,1.9443,1.94435,21000000.0
2008-05-15 15:28:00,1.9443,1.9443,1.9439,1.944,46500000.0
2008-05-15 15:29:00,1.944,1.9441,1.9438,1.94385,112800000.0
2008-05-15 15:30:00,1.94385,1.94425,1.9438,1.94415,65200000.0
2008-05-15 15:31:00,1.9442,1.9442,1.94355,1.94385,86700000.0
2008-05-15 15:32:00,1.9439,1.94435,1.9438,1.94385,92800000.0
2008-05-15 15:33:00,1.94385,1.94385,1.9434,1.94345,29800000.0
2008-05-15 15:34:00,1.9434,1.94345,1.9431,1.9431,51800000.0
2008-05-15 15:35:00,1.94315,1.9432,1.94255,1.9427,82500000.0
2008-05-15 15:36:00,1.94265,1.9432,1.9426,1.9431,118700000.0
2008-05-15 15:37:00,1.9431,1.9433,1.9429,1.9429,42400000.0
2008-05-15 15:38:00,1.9429,1.9433,1.9429,1.94305,96300000.0
2008-05-15 15:39:00,1.9431,1.9433,1.94305,1.9431,75400000.0
2008-05-15 15:40:00,1.9431,1.94345,1.9431,1.9434,69400000.0
2008-05-15 15:41:00,1.94355,1.94385,1.94335,1.9435,90300000.0
2008-05-15 15:42:00,1.9435,1.9437,1.9435,1.9437,90900000.0
2008-05-15 15:43:00,1.94375,1.94455,1.94375,1.94455,58800000.0
2008-05-15 15:44:00,1.94455,1.94455,1.94425,1.94425,88600000.0
2008-05-15 15:45:00,1.9443,1.9445,1.94425,1.94435,72500000.0
2008-05-15 15:46:00,1.9443,1.9448,1.9442,1.94455,74200000.0
2008-05-15 15:47:00,1.9446,1.9448,1.9443,1.9443,87700000.0
2008-05-15 15:48:00,1.9443,1.94435,1.944,1.94405,59900000.0
2008-05-15 15:49:00,1.9442,1.9446,1.94415,1.9443,61100000.0
2008-05-15 15:50:00,1.9444,1.94465,1.9443,1.94455,83700000.0
2008-05-15 15:51:00,1.94455,1.94465,1.94445,1.9446,67200000.0
2008-05-15 15:52:00,1.9446,1.9447,1.9443,1.9444,84300000.0
2008-05-15 15:53:00,1.94435,1.9444,1.9441,1.9442,68700000.0
2008-05-15 15:54:00,1.94415,1.94435,1.944,1.9442,80800000.0
2008-05-15 15:55:00,1.9442,1.9442,1.94375,1.94385,39800000.0
2008-05-15 15:56:00,1.94385,1.944,1.94365,1.94375,91300000.0
2008-05-15 15:57:00,1.94375,1.94415,1.94375,1.94415,71800000.0
2008-05-15 15:58:00,1.94415,1.9444,1.94415,1.94415,75500000.0
2008-05-15 15:59:00,1.9442,1.9442,1.9439,1.94405,55800000.0
2008-05-15 16:00:00,1.94405,1.94405,1.9432,1.9433,250700000.0
2008-05-15 16:01:00,1.9433,1.9438,1.9433,1.94375,122000000.0
2008-05-15 16:02:00,1.9438,1.944,1.9436,1.94375,104600000.0
2008-05-15 16:03:00,1.94375,1.9443,1.94375,1.9441,91200000.0
2008-05-15 16:04:00,1.9441,1.9444,1.9438,1.9438,78600000.0
2008-05-15 16:05:00,1.9438,1.94385,1.9433,1.9435,70580000.0
2008-05-15 16:06:00,1.9435,1.9435,1.94325,1.9434,106800000.0
2008-05-15 16:07:00,1.9434,1.94355,1.9434,1.9435,91800000.0
2008-05-15 16:08:00,1.94345,1.9436,1.9433,1.9433,42400000.0
2008-05-15 16:09:00,1.94335,1.9436,1.9433,1.9434,65000000.0
2008-05-15 16:10:00,1.9434,1.94355,1.9434,1.94345,53900000.0
2008-05-15 16:11:00,1.94355,1.94365,1.9434,1.94365,69900000.0
2008-05-15 16:12:00,1.9437,1.94405,1.9437,1.94405,105200000.0
2008-05-15 16:13:00,1.9441,1.9443,1.94395,1.94405,74800000.0
2008-05-15 16:14:00,1.9441,1.9442,1.9441,1.94415,57600000.0
2008-05-15 16:15:00,1.94415,1.9445,1.9441,1.9442,78300000.0
2008-05-15 16:16:00,1.94415,1.9443,1.94405,1.94425,69500000.0
2008-05-15 16:17:00,1.9442,1.9442,1.944,1.9441,57400000.0
2008-05-15 16:18:00,1.9441,1.9442,1.9441,1.9442,70000000.0
2008-05-15 16:19:00,1.9442,1.9442,1.9441,1.9441,49600000.0
2008-05-15 16:20:00,1.94425,1.9444,1.94415,1.94425,59200000.0
2008-05-15 16:21:00,1.94425,1.9447,1.9442,1.9447,175600000.0
2008-05-15 16:22:00,1.94475,1.9451,1.94475,1.9451,92900000.0
2008-05-15 16:23:00,1.94505,1.94505,1.94475,1.945,63800000.0
2008-05-15 16:24:00,1.945,1.9453,1.9448,1.945,137800000.0
2008-05-15 16:25:00,1.94495,1.9452,1.94435,1.94455,137500000.0
2008-05-15 16:26:00,1.94455,1.94505,1.9445,1.9449,155000000.0
2008-05-15 16:27:00,1.9449,1.94515,1.94475,1.94475,108400000.0
2008-05-15 16:28:00,1.94475,1.9448,1.94455,1.94475,63800000.0
2008-05-15 16:29:00,1.94475,1.94475,1.94435,1.9445,135800000.0
2008-05-15 16:30:00,1.94455,1.94465,1.94425,1.9443,105900000.0
2008-05-15 16:31:00,1.9444,1.94445,1.94425,1.9443,141500000.0
2008-05-15 16:32:00,1.9444,1.9446,1.94425,1.94445,47800000.0
2008-05-15 16:33:00,1.9445,1.9446,1.9442,1.94445,58400000.0
2008-05-15 16:34:00,1.9444,1.94455,1.94415,1.94425,89875000.0
2008-05-15 16:35:00,1.9442,1.9444,1.9442,1.9444,73600000.0
2008-05-15 16:36:00,1.94445,1.94455,1.94415,1.9445,83400000.0
2008-05-15 16:37:00,1.9445,1.9446,1.94425,1.9445,59900000.0
2008-05-15 16:38:00,1.9445,1.9445,1.94425,1.94425,67800000.0
2008-05-15 16:39:00,1.9443,1.94455,1.9443,1.94455,42500000.0
2008-05-15 16:40:00,1.94455,1.94465,1.9445,1.94455,59400000.0
2008-05-15 16:41:00,1.9446,1.94465,1.9445,1.94455,22400000.0
2008-05-15 16:42:00,1.9445,1.9446,1.9445,1.9445,47900000.0
2008-05-15 16:43:00,1.9445,1.94625,1.9445,1.94605,165900000.0
2008-05-15 16:44:00,1.94605,1.9464,1.94605,1.9463,79400000.0
2008-05-15 16:45:00,1.94625,1.9464,1.94605,1.9463,52500000.0
2008-05-15 16:46:00,1.9463,1.94635,1.9462,1.9462,46400000.0
2008-05-15 16:47:00,1.94625,1.94625,1.94605,1.94615,64700000.0
2008-05-15 16:48:00,1.9462,1.9465,1.94615,1.9462,94800000.0
2008-05-15 16:49:00,1.94625,1.94645,1.94605,1.9461,39200000.0
2008-05-15 16:50:00,1.9461,1.94615,1.94575,1.94605,66900000.0
2008-05-15 16:51:00,1.94605,1.9461,1.94575,1.9459,95400000.0
2008-05-15 16:52:00,1.94585,1.946,1.9456,1.94585,62900000.0
2008-05-15 16:53:00,1.94585,1.94645,1.9458,1.9461,48500000.0
2008-05-15 16:54:00,1.9461,1.94615,1.9458,1.94595,65900000.0
2008-05-15 16:55:00,1.946,1.94625,1.94595,1.94625,17800000.0
2008-05-15 16:56:00,1.9463,1.9467,1.9463,1.9467,47100000.0
2008-05-15 16:57:00,1.94665,1.9468,1.94655,1.9467,80500000.0
2008-05-15 16:58:00,1.9467,1.9468,1.9466,1.9467,52800000.0
2008-05-15 16:59:00,1.94675,1.94685,1.9462,1.9463,114700000.0
2008-05-15 17:00:00,1.9463,1.9463,1.94585,1.94585,124200000.0
2008-05-15 17:01:00,1.94585,1.946,1.9457,1.94595,135200000.0
2008-05-15 17:02:00,1.94595,1.94605,1.9456,1.94575,89300000.0
2008-05-15 17:03:00,1.9458,1.94595,1.9456,1.94595,73900000.0
2008-05-15 17:04:00,1.9459,1.94605,1.9457,1.9457,73900000.0
2008-05-15 17:05:00,1.9457,1.9459,1.9457,1.94575,39500000.0
2008-05-15 17:06:00,1.9457,1.94575,1.9456,1.94575,48600000.0
2008-05-15 17:07:00,1.9457,1.9459,1.9457,1.94575,107900000.0
2008-05-15 17:08:00,1.94575,1.9459,1.9457,1.9459,76200000.0
2008-05-15 17:09:00,1.9459,1.9461,1.94555,1.94575,82600000.0
2008-05-15 17:10:00,1.94575,1.94605,1.94575,1.94595,22700000.0
2008-05-15 17:11:00,1.946,1.9461,1.9459,1.94605,37800000.0
2008-05-15 17:12:00,1.9461,1.9463,1.946,1.94615,52100000.0
2008-05-15 17:13:00,1.94605,1.9461,1.94585,1.94595,39100000.0
2008-05-15 17:14:00,1.946,1.94615,1.94585,1.94585,43000000.0
2008-05-15 17:15:00,1.94585,1.94605,1.94575,1.94575,50900000.0
2008-05-15 17:16:00,1.94575,1.946,1.9457,1.94595,59300000.0
2008-05-15 17:17:00,1.946,1.94665,1.946,1.94665,24400000.0
2008-05-15 17:18:00,1.94665,1.9473,1.94665,1.94725,82600000.0
2008-05-15 17:19:00,1.9473,1.9478,1.9473,1.94765,150600000.0
2008-05-15 17:20:00,1.94765,1.9477,1.9472,1.9472,66100000.0
2008-05-15 17:21:00,1.9472,1.94775,1.9472,1.9477,84300000.0
2008-05-15 17:22:00,1.94795,1.9495,1.94785,1.9495,156700000.0
2008-05-15 17:23:00,1.94955,1.9496,1.94875,1.94885,165200000.0
2008-05-15 17:24:00,1.94885,1.94885,1.948,1.9482,128000000.0
2008-05-15 17:25:00,1.9482,1.94855,1.94815,1.94845,84700000.0
2008-05-15 17:26:00,1.94845,1.9487,1.9484,1.94845,86200000.0
2008-05-15 17:27:00,1.9485,1.94865,1.94845,1.94855,105600000.0
2008-05-15 17:28:00,1.94855,1.94855,1.9483,1.94835,77200000.0
2008-05-15 17:29:00,1.94835,1.94835,1.94755,1.94755,103400000.0
2008-05-15 17:30:00,1.94755,1.94765,1.9466,1.9468,94200000.0
2008-05-15 17:31:00,1.9468,1.94735,1.9468,1.94685,87700000.0
2008-05-15 17:32:00,1.94685,1.94695,1.9465,1.9465,41400000.0
2008-05-15 17:33:00,1.9465,1.9468,1.94625,1.94675,63200000.0
2008-05-15 17:34:00,1.94675,1.94725,1.9467,1.94725,85100000.0
2008-05-15 17:35:00,1.94725,1.9474,1.9472,1.9472,74200000.0
2008-05-15 17:36:00,1.94715,1.9472,1.94705,1.94715,29300000.0
2008-05-15 17:37:00,1.94715,1.9472,1.9471,1.94715,22500000.0
2008-05-15 17:38:00,1.9471,1.94745,1.9471,1.9471,52800000.0
2008-05-15 17:39:00,1.9471,1.9471,1.94675,1.9469,57900000.0
2008-05-15 17:40:00,1.9469,1.9469,1.9466,1.94665,22100000.0
2008-05-15 17:41:00,1.9467,1.94675,1.9466,1.9467,47900000.0
2008-05-15 17:42:00,1.94665,1.947,1.94665,1.947,80500000.0
2008-05-15 17:43:00,1.9472,1.94805,1.9472,1.94805,113100000.0
2008-05-15 17:44:00,1.948,1.9483,1.9479,1.9483,71200000.0
2008-05-15 17:45:00,1.94825,1.94855,1.94825,1.9483,59900000.0
2008-05-15 17:46:00,1.9483,1.94865,1.9483,1.9486,64300000.0
2008-05-15 17:47:00,1.94855,1.94855,1.9475,1.94815,86700000.0
2008-05-15 17:48:00,1.9482,1.94865,1.9482,1.94855,47200000.0
2008-05-15 17:49:00,1.94855,1.9495,1.9485,1.94935,65500000.0
2008-05-15 17:50:00,1.94935,1.95,1.94935,1.9498,72800000.0
2008-05-15 17:51:00,1.94985,1.95,1.9494,1.9495,103500000.0
2008-05-15 17:52:00,1.9495,1.94975,1.9491,1.9492,85100000.0
2008-05-15 17:53:00,1.9492,1.9496,1.9492,1.9492,112100000.0
2008-05-15 17:54:00,1.9493,1.94965,1.94925,1.9493,106700000.0
2008-05-15 17:55:00,1.94925,1.94935,1.9492,1.9492,65000000.0
2008-05-15 17:56:00,1.9492,1.9492,1.949,1.94905,64100000.0
2008-05-15 17:57:00,1.94905,1.94905,1.94825,1.9483,184700000.0
2008-05-15 17:58:00,1.9484,1.94865,1.9483,1.94855,76600000.0
2008-05-15 17:59:00,1.94855,1.94855,1.9484,1.9485,55500000.0
2008-05-15 18:00:00,1.94845,1.9486,1.94825,1.9483,84400000.0
2008-05-15 18:01:00,1.9483,1.9483,1.94795,1.948,55500000.0
2008-05-15 18:02:00,1.948,1.948,1.9473,1.9479,98400000.0
2008-05-15 18:03:00,1.9479,1.9482,1.9478,1.9481,90400000.0
2008-05-15 18:04:00,1.9483,1.9485,1.9477,1.9477,118500000.0
2008-05-15 18:05:00,1.9477,1.94785,1.9476,1.9476,40500000.0
2008-05-15 18:06:00,1.9476,1.94765,1.94745,1.94755,30400000.0
2008-05-15 18:07:00,1.94755,1.94765,1.94745,1.94755,41800000.0
2008-05-15 18:08:00,1.9475,1.94755,1.94745,1.9475,24200000.0
2008-05-15 18:09:00,1.9475,1.9475,1.94715,1.94715,46700000.0
2008-05-15 18:10:00,1.9471,1.9471,1.9466,1.94675,99600000.0
2008-05-15 18:11:00,1.94675,1.94675,1.94655,1.94655,54100000.0
2008-05-15 18:12:00,1.94655,1.9468,1.9464,1.9466,74000000.0
2008-05-15 18:13:00,1.94655,1.9467,1.946,1.94665,90100000.0
2008-05-15 18:14:00,1.9467,1.94705,1.94665,1.947,27400000.0
2008-05-15 18:15:00,1.9471,1.9475,1.9471,1.94745,59800000.0
2008-05-15 18:16:00,1.9474,1.94745,1.94685,1.94715,40200000.0
2008-05-15 18:17:00,1.9471,1.9471,1.9468,1.9468,63400000.0
2008-05-15 18:18:00,1.9468,1.94705,1.9468,1.947,33100000.0
2008-05-15 18:19:00,1.94705,1.94805,1.94705,1.948,87600000.0
2008-05-15 18:20:00,1.948,1.94805,1.9474,1.9474,86600000.0
2008-05-15 18:21:00,1.94735,1.94735,1.94695,1.94705,66600000.0
2008-05-15 18:22:00,1.9471,1.9471,1.9467,1.9468,83000000.0
2008-05-15 18:23:00,1.9468,1.947,1.94665,1.947,85500000.0
2008-05-15 18:24:00,1.947,1.94715,1.947,1.9471,29000000.0
2008-05-15 18:25:00,1.9471,1.94715,1.947,1.94705,40800000.0
2008-05-15 18:26:00,1.9471,1.9471,1.9469,1.9469,27500000.0
2008-05-15 18:27:00,1.94685,1.94695,1.9467,1.9467,76900000.0
2008-05-15 18:28:00,1.9467,1.9468,1.9467,1.9468,15700000.0
2008-05-15 18:29:00,1.9468,1.9468,1.9463,1.9463,29800000.0
2008-05-15 18:30:00,1.9463,1.9463,1.94605,1.94625,117400000.0
2008-05-15 18:31:00,1.94625,1.94655,1.94625,1.94645,46100000.0
2008-05-15 18:32:00,1.9465,1.9467,1.9464,1.9467,50500000.0
2008-05-15 18:33:00,1.94675,1.94685,1.94665,1.94665,58600000.0
2008-05-15 18:34:00,1.94665,1.9469,1.94635,1.94655,100200000.0
2008-05-15 18:35:00,1.94665,1.94685,1.9464,1.9465,77400000.0
2008-05-15 18:36:00,1.9465,1.9465,1.9462,1.9462,122300000.0
2008-05-15 18:37:00,1.9462,1.94625,1.9459,1.9459,114000000.0
2008-05-15 18:38:00,1.94585,1.94585,1.94545,1.94555,197400000.0
2008-05-15 18:39:00,1.94555,1.9456,1.94445,1.9445,128300000.0
2008-05-15 18:40:00,1.9445,1.9446,1.9431,1.9431,113050000.0
2008-05-15 18:41:00,1.94315,1.944,1.94315,1.944,83000000.0
2008-05-15 18:42:00,1.944,1.9442,1.9437,1.9442,66500000.0
2008-05-15 18:43:00,1.94415,1.9446,1.9438,1.944,112900000.0
2008-05-15 18:44:00,1.94395,1.9445,1.9439,1.94445,82800000.0
2008-05-15 18:45:00,1.94445,1.94455,1.94415,1.9444,128400000.0
2008-05-15 18:46:00,1.9444,1.94455,1.9444,1.9445,45300000.0
2008-05-15 18:47:00,1.9445,1.94465,1.94445,1.94465,49800000.0
2008-05-15 18:48:00,1.94465,1.9451,1.94465,1.94505,75100000.0
2008-05-15 18:49:00,1.94505,1.94555,1.945,1.9453,104800000.0
2008-05-15 18:50:00,1.94535,1.9455,1.94535,1.94545,221100000.0
2008-05-15 18:51:00,1.94545,1.94625,1.94545,1.9461,160400000.0
2008-05-15 18:52:00,1.9461,1.9461,1.9456,1.94565,98800000.0
2008-05-15 18:53:00,1.94565,1.94595,1.94565,1.9459,142700000.0
2008-05-15 18:54:00,1.94595,1.94605,1.9458,1.94605,65300000.0
2008-05-15 18:55:00,1.94605,1.9462,1.946,1.9462,14800000.0
2008-05-15 18:56:00,1.94615,1.9464,1.94605,1.94605,54800000.0
2008-05-15 18:57:00,1.946,1.946,1.94565,1.94565,49200000.0
2008-05-15 18:58:00,1.94565,1.94585,1.94505,1.94505,75900000.0
2008-05-15 18:59:00,1.94505,1.94505,1.94425,1.94425,97900000.0
2008-05-15 19:00:00,1.94425,1.9447,1.9441,1.9444,107000000.0
2008-05-15 19:01:00,1.9444,1.94475,1.9444,1.94465,31400000.0
2008-05-15 19:02:00,1.9447,1.94475,1.9442,1.94425,57000000.0
2008-05-15 19:03:00,1.94425,1.94435,1.9441,1.94425,55000000.0
2008-05-15 19:04:00,1.9443,1.94465,1.9443,1.9444,134300000.0
2008-05-15 19:05:00,1.9444,1.9444,1.9438,1.9438,119200000.0
2008-05-15 19:06:00,1.9438,1.9439,1.94325,1.94375,131400000.0
2008-05-15 19:07:00,1.94375,1.9439,1.9435,1.9439,75800000.0
2008-05-15 19:08:00,1.94395,1.9447,1.94385,1.9447,93000000.0
2008-05-15 19:09:00,1.9447,1.94475,1.94435,1.9446,80000000.0
2008-05-15 19:10:00,1.9446,1.9446,1.94415,1.94415,43100000.0
2008-05-15 19:11:00,1.94415,1.9442,1.94385,1.944,96800000.0
2008-05-15 19:12:00,1.94405,1.94495,1.94405,1.94495,96400000.0
2008-05-15 19:13:00,1.9449,1.9449,1.94425,1.9445,102800000.0
2008-05-15 19:14:00,1.9445,1.94475,1.9443,1.94475,66500000.0
2008-05-15 19:15:00,1.94475,1.9452,1.94415,1.9443,99900000.0
2008-05-15 19:16:00,1.9442,1.94425,1.94405,1.94415,95700000.0
2008-05-15 19:17:00,1.9442,1.94465,1.94405,1.94435,153900000.0
2008-05-15 19:18:00,1.94435,1.9449,1.94395,1.9448,125600000.0
2008-05-15 19:19:00,1.9448,1.94495,1.94465,1.94485,165600000.0
2008-05-15 19:20:00,1.94485,1.945,1.94465,1.9447,98800000.0
2008-05-15 19:21:00,1.94475,1.94485,1.94415,1.94465,107100000.0
2008-05-15 19:22:00,1.9446,1.94465,1.9446,1.9446,46500000.0
2008-05-15 19:23:00,1.9446,1.94465,1.9446,1.94465,39400000.0
2008-05-15 19:24:00,1.9446,1.94485,1.9446,1.9447,67700000.0
2008-05-15 19:25:00,1.9447,1.94475,1.94455,1.94475,49550000.0
2008-05-15 19:26:00,1.94475,1.94475,1.9447,1.94475,57300000.0
2008-05-15 19:27:00,1.94475,1.94495,1.9447,1.9447,36500000.0
2008-05-15 19:28:00,1.9447,1.94495,1.9447,1.9449,51700000.0
2008-05-15 19:29:00,1.9449,1.9449,1.9447,1.9447,65100000.0
2008-05-15 19:30:00,1.9447,1.9447,1.94455,1.94465,77200000.0
2008-05-15 19:31:00,1.94465,1.9447,1.94465,1.9447,79000000.0
2008-05-15 19:32:00,1.9447,1.9447,1.9446,1.94465,72600000.0
2008-05-15 19:33:00,1.94465,1.9447,1.9446,1.9447,52100000.0
2008-05-15 19:34:00,1.9447,1.9447,1.9446,1.94465,71900000.0
2008-05-15 19:35:00,1.94465,1.9447,1.9445,1.94465,52300000.0
2008-05-15 19:36:00,1.9446,1.94465,1.9446,1.9446,75800000.0
2008-05-15 19:37:00,1.9446,1.94495,1.9446,1.94495,162400000.0
2008-05-15 19:38:00,1.94495,1.945,1.9444,1.9444,149500000.0
2008-05-15 19:39:00,1.94445,1.94465,1.9444,1.94455,103000000.0
2008-05-15 19:40:00,1.94455,1.9446,1.94445,1.94445,68300000.0
2008-05-15 19:41:00,1.94445,1.9445,1.94445,1.94445,40600000.0
2008-05-15 19:42:00,1.94445,1.9445,1.94445,1.94445,98000000.0
2008-05-15 19:43:00,1.94445,1.94455,1.94445,1.9445,62500000.0
2008-05-15 19:44:00,1.9445,1.9445,1.9443,1.9443,73800000.0
2008-05-15 19:45:00,1.9443,1.94435,1.9443,1.9443,42500000.0
2008-05-15 19:46:00,1.9443,1.9443,1.94425,1.9443,33300000.0
2008-05-15 19:47:00,1.9443,1.94445,1.94425,1.9443,130500000.0
2008-05-15 19:48:00,1.9443,1.9443,1.94415,1.9443,21300000.0
2008-05-15 19:49:00,1.9443,1.9443,1.9443,1.9443,8200000.0
2008-05-15 19:50:00,1.9443,1.9443,1.9442,1.9443,36900000.0
2008-05-15 19:51:00,1.9443,1.94435,1.9443,1.9443,62200000.0
2008-05-15 19:52:00,1.9443,1.9446,1.9443,1.9446,59600000.0
2008-05-15 19:53:00,1.9446,1.94515,1.9446,1.9451,73800000.0
2008-05-15 19:54:00,1.9451,1.9451,1.94445,1.9445,80600000.0
2008-05-15 19:55:00,1.9445,1.9446,1.9444,1.9446,56400000.0
2008-05-15 19:56:00,1.9446,1.9446,1.94435,1.94435,30400000.0
2008-05-15 19:57:00,1.94435,1.9444,1.9443,1.94435,54300000.0
2008-05-15 19:58:00,1.9443,1.9443,1.9442,1.9442,2900000.0
2008-05-15 19:59:00,1.94425,1.9444,1.94425,1.94435,47100000.0
2008-05-15 20:00:00,1.94435,1.94455,1.94435,1.94455,59700000.0
2008-05-15 20:01:00,1.94455,1.94455,1.94455,1.94455,4800000.0
2008-05-15 20:02:00,1.94455,1.94475,1.9445,1.94475,55500000.0
2008-05-15 20:03:00,1.94485,1.94495,1.9445,1.94455,51300000.0
2008-05-15 20:04:00,1.94455,1.94475,1.9445,1.94465,80200000.0
2008-05-15 20:05:00,1.94465,1.9447,1.9446,1.9446,32500000.0
2008-05-15 20:06:00,1.94465,1.94475,1.9446,1.94475,39700000.0
2008-05-15 20:07:00,1.94475,1.94475,1.9447,1.9447,20900000.0
2008-05-15 20:08:00,1.9447,1.94475,1.9443,1.94435,64000000.0
2008-05-15 20:09:00,1.94435,1.9447,1.9443,1.9443,56500000.0
2008-05-15 20:10:00,1.94435,1.94455,1.9443,1.9445,26700000.0
2008-05-15 20:11:00,1.9445,1.9448,1.9445,1.9448,30900000.0
2008-05-15 20:12:00,1.9447,1.9448,1.9447,1.9447,23100000.0
2008-05-15 20:13:00,1.9447,1.9448,1.9446,1.9446,15600000.0
2008-05-15 20:14:00,1.9446,1.9447,1.9446,1.9446,10200000.0
2008-05-15 20:15:00,1.9446,1.9446,1.9444,1.9445,21900000.0
2008-05-15 20:16:00,1.9445,1.9445,1.9445,1.9445,800000.0
2008-05-15 20:17:00,1.9445,1.9445,1.9443,1.9443,12000000.0
2008-05-15 20:18:00,1.9443,1.94455,1.9442,1.94455,73800000.0
2008-05-15 20:19:00,1.94455,1.94455,1.9444,1.94445,149200000.0
2008-05-15 20:20:00,1.94445,1.94455,1.94445,1.94455,30200000.0
2008-05-15 20:21:00,1.9445,1.94455,1.9445,1.94455,27400000.0
2008-05-15 20:22:00,1.94455,1.94495,1.94455,1.94495,41800000.0
2008-05-15 20:23:00,1.94495,1.94505,1.9447,1.94475,135800000.0
2008-05-15 20:24:00,1.94475,1.94495,1.94475,1.94495,72200000.0
2008-05-15 20:25:00,1.94495,1.9452,1.94495,1.94515,38800000.0
2008-05-15 20:26:00,1.94515,1.9456,1.94515,1.9456,66300000.0
2008-05-15 20:27:00,1.9456,1.94565,1.94545,1.94545,67600000.0
2008-05-15 20:28:00,1.94545,1.94575,1.9454,1.94565,169800000.0
2008-05-15 20:29:00,1.9457,1.94575,1.94555,1.94555,54700000.0
2008-05-15 20:30:00,1.94555,1.94555,1.94475,1.94505,158400000.0
2008-05-15 20:31:00,1.94505,1.9452,1.94505,1.9452,86900000.0
2008-05-15 20:32:00,1.94515,1.9452,1.94505,1.94515,55300000.0
2008-05-15 20:33:00,1.94515,1.94515,1.94495,1.945,30100000.0
2008-05-15 20:34:00,1.945,1.94505,1.94495,1.94505,20500000.0
2008-05-15 20:35:00,1.94505,1.94505,1.9434,1.94365,177700000.0
2008-05-15 20:36:00,1.94365,1.94385,1.9435,1.94365,114800000.0
2008-05-15 20:37:00,1.94365,1.94375,1.94365,1.94375,68600000.0
2008-05-15 20:38:00,1.9438,1.9438,1.94355,1.9436,178500000.0
2008-05-15 20:39:00,1.9436,1.9438,1.94355,1.9438,115700000.0
2008-05-15 20:40:00,1.94385,1.94395,1.94365,1.94375,100000000.0
2008-05-15 20:41:00,1.94375,1.94385,1.94365,1.94365,54200000.0
2008-05-15 20:42:00,1.94355,1.94375,1.94325,1.94365,137900000.0
2008-05-15 20:43:00,1.94365,1.9445,1.94365,1.9445,96900000.0
2008-05-15 20:44:00,1.9445,1.94475,1.94445,1.94445,64000000.0
2008-05-15 20:45:00,1.9444,1.94445,1.94385,1.944,129300000.0
2008-05-15 20:46:00,1.944,1.94415,1.944,1.9441,31500000.0
2008-05-15 20:47:00,1.9441,1.94435,1.94405,1.94425,84400000.0
2008-05-15 20:48:00,1.9442,1.94455,1.9442,1.94455,61200000.0
2008-05-15 20:49:00,1.9446,1.94505,1.9446,1.94495,63100000.0
2008-05-15 20:50:00,1.94505,1.94525,1.94505,1.94515,29500000.0
2008-05-15 20:51:00,1.94515,1.94515,1.94485,1.94485,60100000.0
2008-05-15 20:52:00,1.94485,1.94495,1.9448,1.94485,17100000.0
2008-05-15 20:53:00,1.94485,1.94515,1.9448,1.94515,40100000.0
2008-05-15 20:54:00,1.94515,1.94515,1.94485,1.94495,40200000.0
2008-05-15 20:55:00,1.94495,1.94505,1.94475,1.9448,49500000.0
2008-05-15 20:56:00,1.9448,1.94485,1.9448,1.9448,3800000.0
2008-05-15 20:57:00,1.94475,1.94475,1.9447,1.9447,68200000.0
2008-05-15 20:58:00,1.94475,1.94485,1.94475,1.9448,44000000.0
2008-05-15 20:59:00,1.94475,1.94495,1.94475,1.94495,39200000.0
2008-05-15 21:00:00,1.94495,1.94505,1.94495,1.94505,62700000.0
2008-05-15 21:01:00,1.94505,1.94505,1.94485,1.94495,34800000.0
2008-05-15 21:02:00,1.94495,1.9452,1.94485,1.94505,73500000.0
2008-05-15 21:03:00,1.94515,1.9452,1.945,1.94505,40000000.0
2008-05-15 21:04:00,1.94505,1.94525,1.94505,1.94515,15100000.0
2008-05-15 21:05:00,1.9451,1.94535,1.9451,1.94535,66000000.0
2008-05-15 21:06:00,1.94535,1.9456,1.94535,1.94555,26400000.0
2008-05-15 21:07:00,1.94555,1.94585,1.94545,1.9456,60800000.0
2008-05-15 21:08:00,1.9456,1.94565,1.94535,1.94545,51800000.0
2008-05-15 21:09:00,1.94565,1.94575,1.9456,1.94575,10900000.0
2008-05-15 21:10:00,1.94575,1.94625,1.94575,1.94625,30900000.0
2008-05-15 21:11:00,1.94625,1.94665,1.9462,1.9466,52700000.0
2008-05-15 21:12:00,1.94665,1.94695,1.9466,1.94685,44400000.0
2008-05-15 21:13:00,1.9469,1.9471,1.94685,1.947,19700000.0
2008-05-15 21:14:00,1.947,1.9471,1.94655,1.9467,52200000.0
2008-05-15 21:15:00,1.94655,1.94665,1.94645,1.94655,41900000.0
2008-05-15 21:16:00,1.94655,1.94665,1.94655,1.94665,7400000.0
2008-05-15 21:17:00,1.94665,1.9468,1.94665,1.9468,6200000.0
2008-05-15 21:18:00,1.9468,1.9468,1.9467,1.9467,11700000.0
2008-05-15 21:19:00,1.9467,1.94695,1.9466,1.9469,26000000.0
2008-05-15 21:20:00,1.94685,1.947,1.94675,1.947,16400000.0
2008-05-15 21:21:00,1.94705,1.94705,1.94685,1.947,78900000.0
2008-05-15 21:22:00,1.94695,1.9471,1.9468,1.947,43200000.0
2008-05-15 21:23:00,1.94705,1.94715,1.94695,1.947,20700000.0
2008-05-15 21:24:00,1.94695,1.94755,1.9469,1.94735,98200001.0
2008-05-15 21:25:00,1.94735,1.9475,1.9473,1.94735,20200000.0
2008-05-15 21:26:00,1.9474,1.9474,1.9474,1.9474,2200000.0
2008-05-15 21:27:00,1.9474,1.9477,1.9474,1.9477,29100000.0
2008-05-15 21:28:00,1.94775,1.94785,1.9474,1.9474,51000000.0
2008-05-15 21:29:00,1.94745,1.94745,1.94745,1.94745,5200000.0
2008-05-15 21:30:00,1.94745,1.94745,1.94705,1.94725,55800000.0
2008-05-15 21:31:00,1.94725,1.9476,1.94725,1.94755,19900000.0
2008-05-15 21:32:00,1.9476,1.9477,1.9476,1.9477,12800000.0
2008-05-15 21:33:00,1.94765,1.94765,1.9474,1.94745,26100000.0
2008-05-15 21:34:00,1.94745,1.94745,1.94745,1.94745,1000000.0
2008-05-15 21:35:00,1.94745,1.94745,1.94745,1.94745,5100000.0
2008-05-15 21:36:00,1.94745,1.94745,1.94745,1.94745,1700000.0
2008-05-15 21:37:00,1.9474,1.9474,1.94725,1.94725,10500000.0
2008-05-15 21:38:00,1.94725,1.94735,1.94725,1.94725,6600000.0
2008-05-15 21:39:00,1.94725,1.94725,1.94725,1.94725,1600000.0
2008-05-15 21:40:00,1.94725,1.94725,1.94725,1.94725,25000000.0
2008-05-15 21:41:00,1.94735,1.94735,1.94735,1.94735,6700000.0
2008-05-15 21:42:00,1.94735,1.94735,1.9472,1.94725,11200000.0
2008-05-15 21:43:00,1.94725,1.94725,1.9472,1.94725,30500000.0
2008-05-15 21:44:00,1.9472,1.94725,1.9472,1.94725,1800000.0
2008-05-15 21:45:00,1.94725,1.94735,1.94725,1.9473,14800000.0
2008-05-15 21:46:00,1.94735,1.94755,1.94735,1.9475,12400000.0
2008-05-15 21:47:00,1.94745,1.94745,1.94725,1.9473,61700000.0
2008-05-15 21:48:00,1.94735,1.94745,1.94725,1.94725,50200000.0
2008-05-15 21:49:00,1.94725,1.94725,1.94725,1.94725,11400000.0
2008-05-15 21:50:00,1.94725,1.94725,1.94725,1.94725,5200000.0
2008-05-15 21:51:00,1.94735,1.94745,1.94735,1.9474,4200000.0
2008-05-15 21:52:00,1.9474,1.9474,1.9474,1.9474,3500000.0
2008-05-15 21:53:00,1.9474,1.9474,1.9474,1.9474,2500000.0
2008-05-15 21:54:00,1.94735,1.94735,1.94725,1.94725,30600000.0
2008-05-15 21:55:00,1.94725,1.9473,1.9472,1.9473,8900000.0
2008-05-15 21:56:00,1.94725,1.9473,1.94725,1.9473,1500000.0
2008-05-15 21:57:00,1.94735,1.94735,1.9472,1.9473,7000000.0
2008-05-15 21:58:00,1.94725,1.94735,1.94725,1.94735,9400000.0
2008-05-15 21:59:00,1.94735,1.94735,1.9473,1.9473,4500000.0
2008-05-15 22:00:00,1.94725,1.94745,1.94725,1.94745,55100000.0
2008-05-15 22:01:00,1.94745,1.94745,1.94735,1.94735,5900000.0
2008-05-15 22:02:00,1.94735,1.94735,1.94735,1.94735,900000.0
2008-05-15 22:03:00,1.94735,1.94765,1.94735,1.94745,43800000.0
2008-05-15 22:04:00,1.9474,1.94765,1.9474,1.9476,9900000.0
2008-05-15 22:05:00,1.9476,1.9476,1.9476,1.9476,1000000.0
2008-05-15 22:06:00,1.9476,1.9476,1.9476,1.9476,500000.0
2008-05-15 22:07:00,1.9476,1.9476,1.94745,1.94755,10600000.0
2008-05-15 22:08:00,1.94755,1.9477,1.94735,1.94765,38500000.0
2008-05-15 22:09:00,1.94765,1.94795,1.9476,1.94765,28500000.0
2008-05-15 22:10:00,1.94765,1.94765,1.9476,1.9476,5500000.0
2008-05-15 22:11:00,1.9476,1.9476,1.94735,1.94735,18800000.0
2008-05-15 22:12:00,1.9474,1.9474,1.94735,1.9474,10800000.0
2008-05-15 22:13:00,1.9474,1.9475,1.94735,1.9474,15800000.0
2008-05-15 22:14:00,1.94735,1.94745,1.94725,1.94745,11800000.0
2008-05-15 22:15:00,1.94735,1.94745,1.94725,1.94745,21000000.0
2008-05-15 22:16:00,1.94745,1.94745,1.94745,1.94745,2000000.0
2008-05-15 22:17:00,1.94745,1.94745,1.94745,1.94745,3000000.0
2008-05-15 22:18:00,1.94745,1.94745,1.94715,1.94735,12000000.0
2008-05-15 22:19:00,1.94745,1.94745,1.94715,1.94715,11300000.0
2008-05-15 22:20:00,1.94692,1.94706,1.94672,1.94699,189850000.0
2008-05-15 22:21:00,1.94715,1.94715,1.94685,1.947,8700000.0
2008-05-15 22:22:00,1.947,1.947,1.947,1.947,3500000.0
2008-05-15 22:23:00,1.947,1.947,1.9469,1.9469,34700000.0
2008-05-15 22:24:00,1.9472,1.9472,1.9468,1.94685,143000000.0
2008-05-15 22:25:00,1.9469,1.9469,1.94685,1.94685,8500000.0
2008-05-15 22:26:00,1.94685,1.9469,1.9468,1.9468,71400000.0
2008-05-15 22:27:00,1.9468,1.9468,1.9467,1.9467,68500000.0
2008-05-15 22:28:00,1.9467,1.94685,1.9467,1.94675,97200000.0
2008-05-15 22:29:00,1.94675,1.9468,1.9467,1.9467,347400000.0
2008-05-15 22:30:00,1.9467,1.94685,1.9467,1.9468,425300000.0
2008-05-15 22:31:00,1.9468,1.94695,1.9468,1.9469,130900000.0
2008-05-15 22:32:00,1.94685,1.94685,1.9467,1.94685,132000000.0
2008-05-15 22:33:00,1.94685,1.94705,1.9468,1.94705,17100000.0
2008-05-15 22:34:00,1.94705,1.94735,1.94705,1.94735,114300000.0
2008-05-15 22:35:00,1.9473,1.9473,1.9472,1.9472,14100000.0
2008-05-15 22:36:00,1.9472,1.9473,1.9472,1.9473,25300000.0
2008-05-15 22:37:00,1.9475,1.9475,1.9473,1.9473,19600000.0
2008-05-15 22:38:00,1.9473,1.9473,1.9473,1.9473,19600000.0
2008-05-15 22:39:00,1.9473,1.9474,1.947,1.947,64300000.0
2008-05-15 22:40:00,1.947,1.94715,1.947,1.94705,26500000.0
2008-05-15 22:41:00,1.94705,1.94705,1.9467,1.9467,141200000.0
2008-05-15 22:42:00,1.9467,1.94675,1.94665,1.94675,50200000.0
2008-05-15 22:43:00,1.9468,1.9468,1.9467,1.9467,35700000.0
2008-05-15 22:44:00,1.94675,1.94705,1.94675,1.9469,38400000.0
2008-05-15 22:45:00,1.9469,1.9469,1.9469,1.9469,11600000.0
2008-05-15 22:46:00,1.9466,1.94681,1.94655,1.94655,40550000.0
2008-05-15 22:47:00,1.9469,1.9469,1.9469,1.9469,36000000.0
2008-05-15 22:48:00,1.9469,1.9469,1.9469,1.9469,54000000.0
2008-05-15 22:49:00,1.9469,1.94705,1.9469,1.94695,53900000.0
2008-05-15 22:50:00,1.94695,1.947,1.9468,1.9468,38700000.0
2008-05-15 22:51:00,1.94685,1.94685,1.94635,1.9465,57500000.0
2008-05-15 22:52:00,1.9465,1.9465,1.9464,1.9464,29200000.0
2008-05-15 22:53:00,1.9465,1.9465,1.94635,1.9464,48000000.0
2008-05-15 22:54:00,1.9464,1.94655,1.9464,1.94655,14100000.0
2008-05-15 22:55:00,1.9467,1.9467,1.9463,1.94645,267400000.0
2008-05-15 22:56:00,1.9465,1.94715,1.94645,1.94715,29400000.0
2008-05-15 22:57:00,1.9472,1.94745,1.9471,1.94745,81800000.0
2008-05-15 22:58:00,1.94745,1.94745,1.9472,1.94725,40600000.0
2008-05-15 22:59:00,1.9472,1.94735,1.9471,1.9472,68800000.0
2008-05-15 23:00:00,1.9472,1.9472,1.94705,1.9471,80000000.0
2008-05-15 23:01:00,1.94715,1.94715,1.9471,1.9471,13600000.0
2008-05-15 23:02:00,1.9471,1.9471,1.947,1.947,7200000.0
2008-05-15 23:03:00,1.947,1.9471,1.947,1.947,13600000.0
2008-05-15 23:04:00,1.94695,1.9471,1.9468,1.9469,43400000.0
2008-05-15 23:05:00,1.9469,1.9469,1.9468,1.9468,29400000.0
2008-05-15 23:06:00,1.9468,1.94735,1.9468,1.94735,50900000.0
2008-05-15 23:07:00,1.9473,1.9473,1.9473,1.9473,2900000.0
2008-05-15 23:08:00,1.9473,1.9473,1.94725,1.94725,23900000.0
2008-05-15 23:09:00,1.94725,1.94725,1.94725,1.94725,2400000.0
2008-05-15 23:10:00,1.94725,1.94725,1.94725,1.94725,1900000.0
2008-05-15 23:11:00,1.94725,1.9473,1.94715,1.94715,14400000.0
2008-05-15 23:12:00,1.947,1.94765,1.947,1.94765,112800000.0
2008-05-15 23:13:00,1.9478,1.94795,1.94765,1.94775,61600000.0
2008-05-15 23:14:00,1.9478,1.9481,1.9477,1.9477,82900000.0
2008-05-15 23:15:00,1.9477,1.94795,1.9476,1.94795,107300000.0
2008-05-15 23:16:00,1.9479,1.948,1.9478,1.94785,85600000.0
2008-05-15 23:17:00,1.94785,1.9479,1.94775,1.94775,74200000.0
2008-05-15 23:18:00,1.9478,1.948,1.9478,1.9479,73800000.0
2008-05-15 23:19:00,1.9479,1.94795,1.94785,1.94785,8800000.0
2008-05-15 23:20:00,1.94785,1.9479,1.94785,1.9479,16900000.0
2008-05-15 23:21:00,1.9479,1.9479,1.9477,1.9479,61200000.0
2008-05-15 23:22:00,1.94785,1.94785,1.9476,1.94765,26500000.0
2008-05-15 23:23:00,1.9476,1.9477,1.94755,1.94765,13400000.0
2008-05-15 23:24:00,1.94765,1.9477,1.94745,1.94745,16500000.0
2008-05-15 23:25:00,1.9475,1.9475,1.94745,1.94745,4000000.0
2008-05-15 23:26:00,1.94738,1.9476,1.94729,1.94729,88350000.0
2008-05-15 23:27:00,1.9475,1.9475,1.94745,1.94745,3100000.0
2008-05-15 23:28:00,1.9475,1.94775,1.9475,1.94765,17500000.0
2008-05-15 23:29:00,1.94765,1.9479,1.94765,1.9478,4300000.0
2008-05-15 23:30:00,1.9478,1.94795,1.9478,1.94785,3800000.0
2008-05-15 23:31:00,1.94785,1.94795,1.94785,1.9479,3400000.0
2008-05-15 23:32:00,1.94785,1.94795,1.94785,1.94795,1300000.0
2008-05-15 23:33:00,1.94795,1.94795,1.94785,1.94785,1800000.0
2008-05-15 23:34:00,1.94774,1.94783,1.94761,1.94761,226900000.0
2008-05-15 23:35:00,1.9477,1.9479,1.9477,1.9479,37500000.0
2008-05-15 23:36:00,1.94793,1.94793,1.94775,1.94793,186000000.0
2008-05-15 23:37:00,1.9479,1.9479,1.9477,1.9477,56500000.0
2008-05-15 23:38:00,1.9477,1.9477,1.9477,1.9477,6800000.0
2008-05-15 23:39:00,1.9477,1.9478,1.9477,1.9478,21900000.0
2008-05-15 23:40:00,1.9477,1.9477,1.9477,1.9477,38800001.0
2008-05-15 23:41:00,1.9477,1.94775,1.9477,1.94775,7100000.0
2008-05-15 23:42:00,1.94775,1.94785,1.94775,1.94785,600000.0
2008-05-15 23:43:00,1.9478,1.94795,1.9478,1.94795,900000.0
2008-05-15 23:44:00,1.9478,1.9478,1.9478,1.9478,300000.0
2008-05-15 23:45:00,1.9478,1.9478,1.9477,1.9477,1200000.0
2008-05-15 23:46:00,1.9477,1.9478,1.9477,1.9478,14000000.0
2008-05-15 23:47:00,1.94785,1.9479,1.9478,1.9479,2400000.0
2008-05-15 23:48:00,1.94763,1.94784,1.94763,1.94772,43200000.0
2008-05-15 23:49:00,1.9478,1.9478,1.9478,1.9478,12000000.0
2008-05-15 23:50:00,1.9478,1.948,1.9478,1.94795,35600000.0
2008-05-15 23:51:00,1.94795,1.94795,1.94795,1.94795,1300000.0
2008-05-15 23:52:00,1.94787,1.94794,1.94767,1.94794,37250000.0
2008-05-15 23:53:00,1.94793,1.94793,1.94758,1.94772,79500000.0
2008-05-15 23:54:00,1.94787,1.94787,1.94768,1.94768,54000000.0
2008-05-15 23:55:00,1.94805,1.94805,1.948,1.948,2100000.0
2008-05-15 23:56:00,1.948,1.948,1.94795,1.94795,3300000.0
2008-05-15 23:57:00,1.94786,1.94786,1.94767,1.94767,42500000.0
2008-05-15 23:58:00,1.94795,1.948,1.94795,1.948,4300000.0
2008-05-15 23:59:00,1.948,1.948,1.9478,1.9478,6100000.0
2008-05-16 00:00:00,1.9478,1.9478,1.9476,1.94775,18100000.0
2008-05-16 00:01:00,1.9479,1.9479,1.9476,1.9477,8400000.0
2008-05-16 00:02:00,1.9477,1.9478,1.9476,1.9476,4000000.0
2008-05-16 00:03:00,1.9476,1.9476,1.94715,1.9472,43200000.0
2008-05-16 00:04:00,1.9473,1.94755,1.9471,1.9471,37900000.0
2008-05-16 00:05:00,1.9471,1.9472,1.9471,1.9472,7500000.0
2008-05-16 00:06:00,1.94725,1.94735,1.94725,1.94735,900000.0
2008-05-16 00:07:00,1.9474,1.9474,1.94735,1.94735,600000.0
2008-05-16 00:08:00,1.94735,1.94735,1.94735,1.94735,300000.0
2008-05-16 00:09:00,1.9474,1.9474,1.94735,1.94735,600000.0
2008-05-16 00:10:00,1.9474,1.9474,1.9472,1.94735,20200000.0
2008-05-16 00:11:00,1.94725,1.94725,1.9472,1.9472,3600000.0
2008-05-16 00:12:00,1.9472,1.9472,1.9472,1.9472,3000000.0
2008-05-16 00:13:00,1.94725,1.9473,1.94725,1.9473,1200000.0
2008-05-16 00:14:00,1.9473,1.9473,1.94725,1.94725,2300000.0
2008-05-16 00:15:00,1.9473,1.94735,1.9472,1.94725,9800000.0
2008-05-16 00:16:00,1.9472,1.9474,1.9472,1.9474,5400000.0
2008-05-16 00:17:00,1.94725,1.94725,1.947,1.947,18000000.0
2008-05-16 00:18:00,1.947,1.9471,1.947,1.9471,30400000.0
2008-05-16 00:19:00,1.9471,1.9472,1.9471,1.94715,35600000.0
2008-05-16 00:20:00,1.94715,1.9472,1.94715,1.9472,5700000.0
2008-05-16 00:21:00,1.94725,1.94725,1.94725,1.94725,1500000.0
2008-05-16 00:22:00,1.9472,1.9472,1.9471,1.94715,17400000.0
2008-05-16 00:23:00,1.9469,1.94715,1.9469,1.94713,160700000.0
2008-05-16 00:24:00,1.94715,1.9473,1.9471,1.94715,6700000.0
2008-05-16 00:25:00,1.94715,1.94735,1.94715,1.9473,18800000.0
2008-05-16 00:26:00,1.9475,1.9475,1.9473,1.94735,37900000.0
2008-05-16 00:27:00,1.94735,1.9474,1.94735,1.9474,1500000.0
2008-05-16 00:28:00,1.9474,1.9475,1.9474,1.94745,16900000.0
2008-05-16 00:29:00,1.9474,1.9474,1.9473,1.9473,13500000.0
2008-05-16 00:30:00,1.9473,1.9473,1.9472,1.9472,4400000.0
2008-05-16 00:31:00,1.94702,1.94709,1.94694,1.94703,87700000.0
2008-05-16 00:32:00,1.9472,1.94725,1.9472,1.94725,14300000.0
2008-05-16 00:33:00,1.9472,1.94725,1.9472,1.94725,4100000.0
2008-05-16 00:34:00,1.94725,1.94725,1.9472,1.9472,4600000.0
2008-05-16 00:35:00,1.9472,1.94775,1.9472,1.94775,87200000.0
2008-05-16 00:36:00,1.94775,1.94775,1.9473,1.9476,14400000.0
2008-05-16 00:37:00,1.9476,1.9476,1.9473,1.9473,46100000.0
2008-05-16 00:38:00,1.9473,1.9473,1.9473,1.9473,3600000.0
2008-05-16 00:39:00,1.9473,1.9473,1.9473,1.9473,3600000.0
2008-05-16 00:40:00,1.9473,1.9473,1.9473,1.9473,3000000.0
2008-05-16 00:41:00,1.9473,1.9473,1.94725,1.94725,14200000.0
2008-05-16 00:42:00,1.9473,1.9473,1.94725,1.9473,14700000.0
2008-05-16 00:43:00,1.9473,1.9473,1.9473,1.9473,5200000.0
2008-05-16 00:44:00,1.9474,1.9474,1.9473,1.9474,3200000.0
2008-05-16 00:45:00,1.9474,1.94755,1.9473,1.9473,28300000.0
2008-05-16 00:46:00,1.9473,1.94735,1.9473,1.9473,33400000.0
2008-05-16 00:47:00,1.94735,1.94735,1.94706,1.9472,99750000.0
2008-05-16 00:48:00,1.9473,1.9473,1.9473,1.9473,57200000.0
2008-05-16 00:49:00,1.9473,1.9473,1.9472,1.9472,47000000.0
2008-05-16 00:50:00,1.9472,1.9472,1.9472,1.9472,2600000.0
2008-05-16 00:51:00,1.94708,1.94721,1.94703,1.94712,237550000.0
2008-05-16 00:52:00,1.94704,1.94724,1.94697,1.947,80100000.0
2008-05-16 00:53:00,1.94713,1.94721,1.94702,1.94713,166050000.0
2008-05-16 00:54:00,1.9472,1.9472,1.9471,1.94715,10000000.0
2008-05-16 00:55:00,1.9471,1.9471,1.9471,1.9471,16500000.0
2008-05-16 00:56:00,1.9471,1.9471,1.9471,1.9471,9800000.0
2008-05-16 00:57:00,1.94695,1.94702,1.94684,1.94702,113350000.0
2008-05-16 00:58:00,1.94688,1.94708,1.94668,1.94699,271600003.0
2008-05-16 00:59:00,1.9471,1.94715,1.9471,1.94715,7000000.0
2008-05-16 01:00:00,1.9472,1.9472,1.9472,1.9472,800000.0
2008-05-16 01:01:00,1.9472,1.94735,1.9471,1.94735,5500000.0
2008-05-16 01:02:00,1.9473,1.9473,1.9473,1.9473,10400000.0
2008-05-16 01:03:00,1.9473,1.9473,1.9471,1.9471,73700000.0
2008-05-16 01:04:00,1.9471,1.9471,1.9471,1.9471,28500000.0
2008-05-16 01:05:00,1.9471,1.9471,1.9471,1.9471,41800000.0
2008-05-16 01:06:00,1.9471,1.9471,1.9469,1.9469,69300000.0
2008-05-16 01:07:00,1.9469,1.9469,1.9468,1.9468,32400000.0
2008-05-16 01:08:00,1.9468,1.9468,1.94655,1.9466,86900000.0
2008-05-16 01:09:00,1.9466,1.94665,1.9466,1.94665,4000000.0
2008-05-16 01:10:00,1.94637,1.94652,1.94632,1.94632,64450000.0
2008-05-16 01:11:00,1.94665,1.94665,1.94655,1.94665,7500000.0
2008-05-16 01:12:00,1.94665,1.94665,1.94665,1.94665,1500000.0
2008-05-16 01:13:00,1.94665,1.94665,1.94665,1.94665,9500000.0
2008-05-16 01:14:00,1.94665,1.94665,1.94665,1.94665,5500000.0
2008-05-16 01:15:00,1.94665,1.94665,1.9466,1.9466,7300000.0
2008-05-16 01:16:00,1.9466,1.9466,1.9466,1.9466,800000.0
2008-05-16 01:17:00,1.9466,1.9469,1.9466,1.9468,56500000.0
2008-05-16 01:18:00,1.9468,1.94695,1.9468,1.9468,177000000.0
2008-05-16 01:19:00,1.94685,1.947,1.94685,1.947,3400000.0
2008-05-16 01:20:00,1.947,1.947,1.947,1.947,700000.0
2008-05-16 01:21:00,1.94695,1.94705,1.94695,1.94695,20100000.0
2008-05-16 01:22:00,1.9469,1.9469,1.9469,1.9469,500000.0
2008-05-16 01:23:00,1.94695,1.94695,1.9469,1.9469,1000000.0
2008-05-16 01:24:00,1.9469,1.9469,1.9469,1.9469,1000000.0
2008-05-16 01:25:00,1.94663,1.94678,1.94657,1.9467,62400000.0
2008-05-16 01:26:00,1.94682,1.94682,1.94653,1.94653,202600000.0
2008-05-16 01:27:00,1.94667,1.94668,1.94653,1.94668,40850000.0
2008-05-16 01:28:00,1.94669,1.94671,1.94661,1.94671,42800000.0
2008-05-16 01:29:00,1.9469,1.94695,1.9469,1.94695,11100000.0
2008-05-16 01:30:00,1.94695,1.9473,1.9469,1.9473,97200000.0
2008-05-16 01:31:00,1.9473,1.9473,1.9473,1.9473,15000000.0
2008-05-16 01:32:00,1.9473,1.9473,1.947,1.94705,118300000.0
2008-05-16 01:33:00,1.94712,1.94712,1.94662,1.94705,260249999.0
2008-05-16 01:34:00,1.9472,1.9472,1.94705,1.94705,6800000.0
2008-05-16 01:35:00,1.94705,1.9471,1.947,1.9471,70500000.0
2008-05-16 01:36:00,1.9471,1.9471,1.9471,1.9471,20700000.0
2008-05-16 01:37:00,1.9471,1.9471,1.9469,1.947,114400000.0
2008-05-16 01:38:00,1.947,1.947,1.947,1.947,10200000.0
2008-05-16 01:39:00,1.947,1.947,1.9469,1.94695,15500000.0
2008-05-16 01:40:00,1.94695,1.947,1.9469,1.947,27100000.0
2008-05-16 01:41:00,1.94705,1.94705,1.94705,1.94705,4000000.0
2008-05-16 01:42:00,1.94705,1.94705,1.9469,1.947,45200000.0
2008-05-16 01:43:00,1.947,1.947,1.947,1.947,7500000.0
2008-05-16 01:44:00,1.947,1.947,1.947,1.947,32500000.0
2008-05-16 01:45:00,1.947,1.94705,1.9469,1.94705,112900000.0
2008-05-16 01:46:00,1.94695,1.94698,1.9467,1.9467,148250002.0
2008-05-16 01:47:00,1.947,1.947,1.9469,1.9469,42400000.0
2008-05-16 01:48:00,1.9469,1.94705,1.9469,1.9469,64700000.0
2008-05-16 01:49:00,1.9469,1.94705,1.9469,1.94695,121800000.0
2008-05-16 01:50:00,1.94695,1.9474,1.9469,1.94705,19800000.0
2008-05-16 01:51:00,1.94705,1.94705,1.94705,1.94705,5000000.0
2008-05-16 01:52:00,1.94705,1.9471,1.94705,1.9471,2800000.0
2008-05-16 01:53:00,1.9472,1.9473,1.9472,1.9473,5000000.0
2008-05-16 01:54:00,1.9473,1.9474,1.94715,1.9474,2300000.0
2008-05-16 01:55:00,1.94715,1.94715,1.94715,1.94715,1500000.0
2008-05-16 01:56:00,1.94715,1.9473,1.94715,1.9473,23100000.0
2008-05-16 01:57:00,1.9473,1.9473,1.9473,1.9473,38400000.0
2008-05-16 01:58:00,1.9473,1.9476,1.9473,1.9475,30500000.0
2008-05-16 01:59:00,1.9475,1.9476,1.94715,1.9476,105800000.0
2008-05-16 02:00:00,1.94755,1.9477,1.94755,1.9476,73000000.0
2008-05-16 02:01:00,1.9476,1.9476,1.9474,1.9474,110400000.0
2008-05-16 02:02:00,1.9474,1.9474,1.9474,1.9474,12200000.0
2008-05-16 02:03:00,1.9474,1.9474,1.9474,1.9474,30100000.0
2008-05-16 02:04:00,1.947,1.94728,1.947,1.94727,3200000.0
2008-05-16 02:05:00,1.9474,1.9474,1.9474,1.9474,54400000.0
2008-05-16 02:06:00,1.9474,1.9476,1.9474,1.9476,109400000.0
2008-05-16 02:07:00,1.9476,1.9479,1.9476,1.9479,322800000.0
2008-05-16 02:08:00,1.9479,1.9479,1.94765,1.9477,64000000.0
2008-05-16 02:09:00,1.9477,1.9478,1.9477,1.9478,43900000.0
2008-05-16 02:10:00,1.9478,1.9478,1.9475,1.94755,109600000.0
2008-05-16 02:11:00,1.9476,1.9476,1.9476,1.9476,3300000.0
2008-05-16 02:12:00,1.94741,1.94751,1.94715,1.94715,242600000.0
2008-05-16 02:13:00,1.9473,1.94765,1.9472,1.94758,299000001.0
2008-05-16 02:14:00,1.9473,1.94749,1.94702,1.94711,132100000.0
2008-05-16 02:15:00,1.9476,1.9476,1.9476,1.9476,2800000.0
2008-05-16 02:16:00,1.9476,1.9477,1.94755,1.9477,64400000.0
2008-05-16 02:17:00,1.9477,1.9477,1.9476,1.9476,44400000.0
2008-05-16 02:18:00,1.9476,1.9476,1.9476,1.9476,3000000.0
2008-05-16 02:19:00,1.94746,1.94757,1.94708,1.9472,469200004.0
2008-05-16 02:20:00,1.9476,1.9476,1.9476,1.9476,8600000.0
2008-05-16 02:21:00,1.9477,1.9478,1.9477,1.9478,6100000.0
2008-05-16 02:22:00,1.9478,1.9478,1.9475,1.9475,42200000.0
2008-05-16 02:23:00,1.9475,1.9475,1.9475,1.9475,49000000.0
2008-05-16 02:24:00,1.9475,1.9475,1.9475,1.9475,49800000.0
2008-05-16 02:25:00,1.9475,1.9476,1.9475,1.9476,97900000.0
2008-05-16 02:26:00,1.9476,1.9476,1.9474,1.9475,162000000.0
2008-05-16 02:27:00,1.9475,1.9475,1.9475,1.9475,12000000.0
2008-05-16 02:28:00,1.9475,1.9475,1.94745,1.94745,13300000.0
2008-05-16 02:29:00,1.94745,1.94745,1.9472,1.9473,189600000.0
2008-05-16 02:30:00,1.9473,1.9475,1.9473,1.9474,186000000.0
2008-05-16 02:31:00,1.9474,1.9474,1.9472,1.9472,101800000.0
2008-05-16 02:32:00,1.9472,1.9473,1.9472,1.9472,37500000.0
2008-05-16 02:33:00,1.9472,1.94745,1.9472,1.9473,47100000.0
2008-05-16 02:34:00,1.9473,1.9476,1.9473,1.9475,59400000.0
2008-05-16 02:35:00,1.9475,1.9475,1.9473,1.9474,329100000.0
2008-05-16 02:36:00,1.9474,1.9474,1.9473,1.9473,75300000.0
2008-05-16 02:37:00,1.94712,1.94731,1.94703,1.94712,23900000.0
2008-05-16 02:38:00,1.9473,1.9475,1.9469,1.9471,450000000.0
2008-05-16 02:39:00,1.9471,1.94725,1.9471,1.9471,199400000.0
2008-05-16 02:40:00,1.9471,1.94715,1.9471,1.94715,21600000.0
2008-05-16 02:41:00,1.94687,1.94706,1.94687,1.94688,32200000.0
2008-05-16 02:42:00,1.94696,1.94702,1.94684,1.94693,28200000.0
2008-05-16 02:43:00,1.94715,1.94735,1.94715,1.94725,18500000.0
2008-05-16 02:44:00,1.94735,1.9475,1.9471,1.9471,137200000.0
2008-05-16 02:45:00,1.9471,1.9474,1.9471,1.9474,29300000.0
2008-05-16 02:46:00,1.9474,1.9474,1.9474,1.9474,6400000.0
2008-05-16 02:47:00,1.9474,1.9474,1.9474,1.9474,14400000.0
2008-05-16 02:48:00,1.94729,1.94729,1.94698,1.94713,19200000.0
2008-05-16 02:49:00,1.9474,1.9474,1.9474,1.9474,4200000.0
2008-05-16 02:50:00,1.94721,1.94728,1.9471,1.94718,16800000.0
2008-05-16 02:51:00,1.9474,1.9474,1.9474,1.9474,3200000.0
2008-05-16 02:52:00,1.9474,1.9474,1.9474,1.9474,16000000.0
2008-05-16 02:53:00,1.9474,1.9474,1.9474,1.9474,14400000.0
2008-05-16 02:54:00,1.9474,1.9474,1.94715,1.9474,93900000.0
2008-05-16 02:55:00,1.9474,1.9474,1.94705,1.94715,83725000.0
2008-05-16 02:56:00,1.94715,1.94715,1.947,1.94705,44800000.0
2008-05-16 02:57:00,1.947,1.94705,1.947,1.94705,23200000.0
2008-05-16 02:58:00,1.94705,1.94705,1.947,1.947,53700000.0
2008-05-16 02:59:00,1.947,1.947,1.947,1.947,62200000.0
2008-05-16 03:00:00,1.947,1.947,1.947,1.947,92600000.0
2008-05-16 03:01:00,1.947,1.947,1.947,1.947,39200000.0
2008-05-16 03:02:00,1.947,1.9471,1.947,1.947,120600000.0
2008-05-16 03:03:00,1.947,1.947,1.947,1.947,73100000.0
2008-05-16 03:04:00,1.947,1.947,1.947,1.947,53000000.0
2008-05-16 03:05:00,1.947,1.9471,1.947,1.9471,100599999.0
2008-05-16 03:06:00,1.9471,1.9472,1.9471,1.9472,90200000.0
2008-05-16 03:07:00,1.9472,1.94765,1.9472,1.9476,85700000.0
2008-05-16 03:08:00,1.9476,1.9476,1.9471,1.9472,109100000.0
2008-05-16 03:09:00,1.9472,1.94745,1.9471,1.9474,174100000.0
2008-05-16 03:10:00,1.9474,1.9474,1.9472,1.94735,136400000.0
2008-05-16 03:11:00,1.94735,1.94735,1.9472,1.9472,150400000.0
2008-05-16 03:12:00,1.9472,1.9473,1.9472,1.9472,203600000.0
2008-05-16 03:13:00,1.94725,1.9475,1.94725,1.9475,158500000.0
2008-05-16 03:14:00,1.9475,1.9476,1.94735,1.94735,155600000.0
2008-05-16 03:15:00,1.94712,1.94734,1.94712,1.94734,600000.0
2008-05-16 03:16:00,1.94735,1.94735,1.9472,1.9472,20100000.0
2008-05-16 03:17:00,1.9472,1.94735,1.9472,1.9472,115900000.0
2008-05-16 03:18:00,1.9472,1.94735,1.9472,1.94735,46700000.0
2008-05-16 03:19:00,1.94735,1.94735,1.9472,1.9472,89700000.0
2008-05-16 03:20:00,1.9472,1.94735,1.9471,1.9472,75400000.0
2008-05-16 03:21:00,1.9472,1.9472,1.9471,1.9471,11700000.0
2008-05-16 03:22:00,1.9472,1.9472,1.9471,1.9471,35600000.0
2008-05-16 03:23:00,1.9471,1.9472,1.9471,1.9471,50400000.0
2008-05-16 03:24:00,1.9471,1.94735,1.9471,1.94715,120100000.0
2008-05-16 03:25:00,1.94715,1.94715,1.94715,1.94715,1500000.0
2008-05-16 03:26:00,1.9472,1.9474,1.9472,1.9472,57800000.0
2008-05-16 03:27:00,1.94719,1.94722,1.94705,1.94705,14000000.0
2008-05-16 03:28:00,1.9472,1.9472,1.9472,1.9472,43300000.0
2008-05-16 03:29:00,1.94725,1.94725,1.94725,1.94725,600000.0
2008-05-16 03:30:00,1.94717,1.94717,1.94671,1.94671,67600000.0
2008-05-16 03:31:00,1.94725,1.94725,1.94725,1.94725,600000.0
2008-05-16 03:32:00,1.9474,1.9475,1.9474,1.9475,29700000.0
2008-05-16 03:33:00,1.9475,1.9475,1.9475,1.9475,36800000.0
2008-05-16 03:34:00,1.9475,1.9475,1.94725,1.94745,116100000.0
2008-05-16 03:35:00,1.94745,1.94745,1.94745,1.94745,3100000.0
2008-05-16 03:36:00,1.9475,1.9475,1.9475,1.9475,36000000.0
2008-05-16 03:37:00,1.9475,1.9476,1.9475,1.94755,38400000.0
2008-05-16 03:38:00,1.9475,1.9475,1.9474,1.9474,125300000.0
2008-05-16 03:39:00,1.9474,1.9474,1.94705,1.94705,68500000.0
2008-05-16 03:40:00,1.94707,1.94718,1.9469,1.94699,20800000.0
2008-05-16 03:41:00,1.9471,1.9472,1.94705,1.9472,111900001.0
2008-05-16 03:42:00,1.94688,1.9472,1.94676,1.9472,80400000.0
2008-05-16 03:43:00,1.9473,1.9475,1.9472,1.9472,92800000.0
2008-05-16 03:44:00,1.94735,1.9475,1.9473,1.9473,56300000.0
2008-05-16 03:45:00,1.9473,1.9475,1.9473,1.9475,17900000.0
2008-05-16 03:46:00,1.9474,1.9475,1.9474,1.9474,25400000.0
2008-05-16 03:47:00,1.9475,1.9475,1.9475,1.9475,200000.0
2008-05-16 03:48:00,1.9473,1.9473,1.94692,1.94725,53300000.0
2008-05-16 03:49:00,1.9474,1.9474,1.9474,1.9474,25200000.0
2008-05-16 03:50:00,1.9474,1.9475,1.9474,1.9474,80800000.0
2008-05-16 03:51:00,1.9474,1.9475,1.9474,1.9475,42000000.0
2008-05-16 03:52:00,1.9475,1.9475,1.94745,1.9475,96900000.0
2008-05-16 03:53:00,1.94745,1.9475,1.94745,1.9475,66900000.0
2008-05-16 03:54:00,1.9475,1.9475,1.9475,1.9475,20800000.0
2008-05-16 03:55:00,1.94737,1.94737,1.94722,1.94733,19200000.0
2008-05-16 03:56:00,1.94725,1.94739,1.94699,1.9472,20900000.0
2008-05-16 03:57:00,1.9475,1.94755,1.9475,1.94755,86000000.0
2008-05-16 03:58:00,1.94755,1.94765,1.9475,1.94755,29500000.0
2008-05-16 03:59:00,1.9476,1.94765,1.9476,1.94765,51800000.0
2008-05-16 04:00:00,1.9477,1.94785,1.9476,1.9476,124100000.0
2008-05-16 04:01:00,1.9478,1.94785,1.9476,1.9476,95200000.0
2008-05-16 04:02:00,1.9476,1.9477,1.9476,1.9477,69700000.0
2008-05-16 04:03:00,1.9477,1.9479,1.9477,1.9479,44900000.0
2008-05-16 04:04:00,1.9479,1.9479,1.9479,1.9479,2400000.0
2008-05-16 04:05:00,1.9479,1.9479,1.9479,1.9479,6800000.0
2008-05-16 04:06:00,1.9479,1.9479,1.9476,1.9476,80400000.0
2008-05-16 04:07:00,1.9476,1.9482,1.9476,1.94815,64900000.0
2008-05-16 04:08:00,1.94815,1.94825,1.94805,1.94805,44400000.0
2008-05-16 04:09:00,1.948,1.94865,1.9478,1.94865,249400002.0
2008-05-16 04:10:00,1.94865,1.9487,1.9486,1.9486,114900000.0
2008-05-16 04:11:00,1.9486,1.9491,1.9485,1.9491,311200002.0
2008-05-16 04:12:00,1.9492,1.9493,1.9488,1.9488,79900000.0
2008-05-16 04:13:00,1.9487,1.94875,1.9487,1.9487,33300000.0
2008-05-16 04:14:00,1.9488,1.9492,1.9487,1.949,263000000.0
2008-05-16 04:15:00,1.949,1.9493,1.9488,1.9488,460400000.0
2008-05-16 04:16:00,1.9489,1.949,1.9483,1.9485,408900000.0
2008-05-16 04:17:00,1.9485,1.9488,1.9485,1.9487,315900000.0
2008-05-16 04:18:00,1.9487,1.9488,1.9486,1.9486,143000000.0
2008-05-16 04:19:00,1.9486,1.94865,1.9486,1.9486,148600000.0
2008-05-16 04:20:00,1.9486,1.9487,1.9486,1.9486,67800000.0
2008-05-16 04:21:00,1.9486,1.94875,1.9485,1.9487,214400000.0
2008-05-16 04:22:00,1.9487,1.9487,1.9487,1.9487,12200000.0
2008-05-16 04:23:00,1.9487,1.9487,1.9486,1.9486,81400000.0
2008-05-16 04:24:00,1.9486,1.9486,1.9483,1.9483,221200000.0
2008-05-16 04:25:00,1.9483,1.94835,1.948,1.948,202800000.0
2008-05-16 04:26:00,1.948,1.9482,1.9479,1.9482,271000000.0
2008-05-16 04:27:00,1.9482,1.9482,1.9481,1.9481,147500000.0
2008-05-16 04:28:00,1.9481,1.94815,1.9481,1.94815,12300000.0
2008-05-16 04:29:00,1.94815,1.9483,1.9481,1.9482,153400000.0
2008-05-16 04:30:00,1.94779,1.94802,1.94778,1.94792,33500000.0
2008-05-16 04:31:00,1.9482,1.9484,1.9482,1.9482,216300000.0
2008-05-16 04:32:00,1.94816,1.94816,1.94789,1.94802,14300000.0
2008-05-16 04:33:00,1.9482,1.9482,1.9482,1.9482,47100000.0
2008-05-16 04:34:00,1.9482,1.9482,1.9482,1.9482,62700000.0
2008-05-16 04:35:00,1.94825,1.9484,1.94825,1.94825,168600000.0
2008-05-16 04:36:00,1.9483,1.9484,1.9483,1.9484,101299999.0
2008-05-16 04:37:00,1.9484,1.94845,1.9484,1.94845,83600000.0
2008-05-16 04:38:00,1.94845,1.94865,1.94825,1.94825,54400000.0
2008-05-16 04:39:00,1.94825,1.94835,1.94825,1.94835,69400000.0
2008-05-16 04:40:00,1.94835,1.9484,1.9483,1.9483,45700000.0
2008-05-16 04:41:00,1.9484,1.9485,1.9483,1.9483,191200000.0
2008-05-16 04:42:00,1.9483,1.9483,1.9481,1.94825,23500000.0
2008-05-16 04:43:00,1.94825,1.9485,1.94825,1.94845,113500000.0
2008-05-16 04:44:00,1.94845,1.9487,1.9484,1.9486,200000000.0
2008-05-16 04:45:00,1.9486,1.9487,1.9486,1.9486,195500000.0
2008-05-16 04:46:00,1.9487,1.9487,1.9484,1.9484,209100000.0
2008-05-16 04:47:00,1.9484,1.9484,1.9484,1.9484,148600000.0
2008-05-16 04:48:00,1.9484,1.9486,1.9484,1.9486,274000000.0
2008-05-16 04:49:00,1.9486,1.9486,1.9484,1.9484,225200000.0
2008-05-16 04:50:00,1.9484,1.9485,1.9484,1.9485,55400000.0
2008-05-16 04:51:00,1.9485,1.94875,1.9485,1.94875,147100000.0
2008-05-16 04:52:00,1.9488,1.9488,1.9488,1.9488,47300000.0
2008-05-16 04:53:00,1.94855,1.94873,1.94853,1.94873,18200000.0
2008-05-16 04:54:00,1.9488,1.9488,1.9485,1.9485,62000000.0
2008-05-16 04:55:00,1.9485,1.9486,1.9485,1.9486,38499999.0
2008-05-16 04:56:00,1.9487,1.9487,1.9485,1.9486,112099999.0
2008-05-16 04:57:00,1.9487,1.9487,1.9486,1.9486,14200000.0
2008-05-16 04:58:00,1.9486,1.9487,1.9485,1.9487,74100000.0
2008-05-16 04:59:00,1.9487,1.9488,1.9484,1.9485,120900000.0
2008-05-16 05:00:00,1.9486,1.9486,1.94855,1.94855,21700000.0
2008-05-16 05:01:00,1.94855,1.94855,1.9484,1.9484,70100000.0
2008-05-16 05:02:00,1.9484,1.9484,1.9484,1.9484,52700000.0
2008-05-16 05:03:00,1.9484,1.9485,1.9484,1.9484,53100000.0
2008-05-16 05:04:00,1.9484,1.9485,1.9484,1.9485,17800000.0
2008-05-16 05:05:00,1.94845,1.9487,1.9484,1.9487,237700000.0
2008-05-16 05:06:00,1.9485,1.9486,1.9485,1.9486,91100000.0
2008-05-16 05:07:00,1.94848,1.94855,1.94837,1.94854,57500000.0
2008-05-16 05:08:00,1.9486,1.9486,1.9486,1.9486,17100000.0
2008-05-16 05:09:00,1.9486,1.9486,1.9485,1.9485,32200000.0
2008-05-16 05:10:00,1.9485,1.94855,1.9484,1.94855,90300000.0
2008-05-16 05:11:00,1.94855,1.9486,1.94855,1.9486,37100000.0
2008-05-16 05:12:00,1.9486,1.9486,1.9486,1.9486,20600000.0
2008-05-16 05:13:00,1.9486,1.9486,1.9484,1.9484,423700000.0
2008-05-16 05:14:00,1.9484,1.9485,1.9484,1.9484,173200000.0
2008-05-16 05:15:00,1.9484,1.9484,1.9484,1.9484,235200000.0
2008-05-16 05:16:00,1.9484,1.9484,1.9483,1.9483,3300000.0
2008-05-16 05:17:00,1.9483,1.9487,1.9483,1.9483,45700000.0
2008-05-16 05:18:00,1.9483,1.9483,1.9483,1.9483,1000000.0
2008-05-16 05:19:00,1.9483,1.94835,1.9483,1.94835,4600000.0
2008-05-16 05:20:00,1.9484,1.9485,1.9484,1.9484,88200000.0
2008-05-16 05:21:00,1.9484,1.9484,1.9484,1.9484,92600000.0
2008-05-16 05:22:00,1.9484,1.9484,1.9484,1.9484,10300000.0
2008-05-16 05:23:00,1.9484,1.9484,1.9484,1.9484,170600000.0
2008-05-16 05:24:00,1.9484,1.9484,1.9484,1.9484,97899999.0
2008-05-16 05:25:00,1.9484,1.9484,1.9484,1.9484,31700000.0
2008-05-16 05:26:00,1.9484,1.94855,1.9484,1.9484,73400000.0
2008-05-16 05:27:00,1.9484,1.9484,1.9484,1.9484,20400000.0
2008-05-16 05:28:00,1.9484,1.9484,1.9484,1.9484,159800000.0
2008-05-16 05:29:00,1.9484,1.9484,1.9484,1.9484,194499999.0
2008-05-16 05:30:00,1.94815,1.9482,1.94815,1.9482,2800000.0
2008-05-16 05:31:00,1.94827,1.94827,1.94827,1.94827,8600000.0
2008-05-16 05:32:00,1.9484,1.9484,1.9484,1.9484,65600000.0
2008-05-16 05:33:00,1.9484,1.9484,1.948,1.948,100900000.0
2008-05-16 05:34:00,1.948,1.948,1.948,1.948,83900000.0
2008-05-16 05:35:00,1.948,1.948,1.948,1.948,58800000.0
2008-05-16 05:36:00,1.94781,1.9479,1.94781,1.9479,14200000.0
2008-05-16 05:37:00,1.948,1.94805,1.948,1.948,57400000.0
2008-05-16 05:38:00,1.948,1.948,1.94735,1.94735,142700000.0
2008-05-16 05:39:00,1.94735,1.94735,1.94695,1.947,86300000.0
2008-05-16 05:40:00,1.94715,1.9474,1.94715,1.9474,73400000.0
2008-05-16 05:41:00,1.9474,1.9474,1.9472,1.9472,63200000.0
2008-05-16 05:42:00,1.9472,1.94735,1.9472,1.94735,56400000.0
2008-05-16 05:43:00,1.94735,1.94755,1.94725,1.9475,38200000.0
2008-05-16 05:44:00,1.9475,1.9477,1.9473,1.9473,373800000.0
2008-05-16 05:45:00,1.9473,1.9474,1.9472,1.94725,202800000.0
2008-05-16 05:46:00,1.94725,1.94735,1.9472,1.9472,341000000.0
2008-05-16 05:47:00,1.9472,1.9473,1.9472,1.9472,214600000.0
2008-05-16 05:48:00,1.9472,1.9472,1.9472,1.9472,31500000.0
2008-05-16 05:49:00,1.9472,1.94725,1.9472,1.9472,127200000.0
2008-05-16 05:50:00,1.9472,1.9473,1.9472,1.9473,29200000.0
2008-05-16 05:51:00,1.9474,1.9474,1.9473,1.9473,5800000.0
2008-05-16 05:52:00,1.9473,1.94745,1.9473,1.94745,260400000.0
2008-05-16 05:53:00,1.94745,1.9475,1.94735,1.94735,15400000.0
2008-05-16 05:54:00,1.94735,1.9474,1.94735,1.9474,11200000.0
2008-05-16 05:55:00,1.94721,1.94742,1.94704,1.94704,40000000.0
2008-05-16 05:56:00,1.9474,1.94755,1.9474,1.9475,41000000.0
2008-05-16 05:57:00,1.9475,1.9475,1.9472,1.9472,136400000.0
2008-05-16 05:58:00,1.9472,1.9472,1.9472,1.9472,109200000.0
2008-05-16 05:59:00,1.9472,1.9472,1.9472,1.9472,5400000.0
2008-05-16 06:00:00,1.9472,1.9472,1.9472,1.9472,105500000.0
2008-05-16 06:01:00,1.9472,1.9476,1.9472,1.9472,157400000.0
2008-05-16 06:02:00,1.9472,1.94735,1.9472,1.9472,101200000.0
2008-05-16 06:03:00,1.9472,1.9472,1.9472,1.9472,95600000.0
2008-05-16 06:04:00,1.9472,1.9472,1.9472,1.9472,104200000.0
2008-05-16 06:05:00,1.9472,1.94745,1.9472,1.9472,446100000.0
2008-05-16 06:06:00,1.94708,1.94708,1.94685,1.94701,112800000.0
2008-05-16 06:07:00,1.9472,1.9472,1.9472,1.9472,61200000.0
2008-05-16 06:08:00,1.9472,1.9476,1.9472,1.9472,116500000.0
2008-05-16 06:09:00,1.9472,1.94725,1.9472,1.94725,27600000.0
2008-05-16 06:10:00,1.94725,1.94725,1.9472,1.9472,63200000.0
2008-05-16 06:11:00,1.94725,1.9474,1.9472,1.9472,26200000.0
2008-05-16 06:12:00,1.9472,1.9472,1.9472,1.9472,10700000.0
2008-05-16 06:13:00,1.94725,1.9474,1.9472,1.94725,99200000.0
2008-05-16 06:14:00,1.9473,1.9473,1.9472,1.9472,11300000.0
2008-05-16 06:15:00,1.9472,1.9473,1.9472,1.9473,44100000.0
2008-05-16 06:16:00,1.9473,1.9473,1.9473,1.9473,3100000.0
2008-05-16 06:17:00,1.9473,1.94735,1.9473,1.9473,61000000.0
2008-05-16 06:18:00,1.9473,1.9473,1.9473,1.9473,16000000.0
2008-05-16 06:19:00,1.9473,1.9473,1.9473,1.9473,2700000.0
2008-05-16 06:20:00,1.9473,1.9473,1.9473,1.9473,7900000.0
2008-05-16 06:21:00,1.94714,1.94714,1.947,1.94708,16400000.0
2008-05-16 06:22:00,1.9473,1.9473,1.9473,1.9473,2600000.0
2008-05-16 06:23:00,1.9473,1.9473,1.9473,1.9473,1200000.0
2008-05-16 06:24:00,1.9473,1.9473,1.94675,1.947,386100004.0
2008-05-16 06:25:00,1.947,1.947,1.947,1.947,212900000.0
2008-05-16 06:26:00,1.947,1.94715,1.9469,1.9469,157100000.0
2008-05-16 06:27:00,1.9469,1.9469,1.94665,1.9467,309800003.0
2008-05-16 06:28:00,1.9467,1.9469,1.9467,1.9469,381400000.0
2008-05-16 06:29:00,1.9469,1.9469,1.9469,1.9469,85900000.0
2008-05-16 06:30:00,1.9469,1.94695,1.9469,1.9469,37100000.0
2008-05-16 06:31:00,1.9469,1.94715,1.9469,1.947,229600000.0
2008-05-16 06:32:00,1.947,1.947,1.947,1.947,10800000.0
2008-05-16 06:33:00,1.947,1.94705,1.9469,1.9469,127100000.0
2008-05-16 06:34:00,1.9469,1.9469,1.9469,1.9469,3000000.0
2008-05-16 06:35:00,1.9469,1.9469,1.9467,1.9469,95500000.0
2008-05-16 06:36:00,1.9469,1.9469,1.9468,1.9469,152400000.0
2008-05-16 06:37:00,1.9469,1.9469,1.9469,1.9469,13500000.0
2008-05-16 06:38:00,1.9469,1.9469,1.9469,1.9469,13600000.0
2008-05-16 06:39:00,1.9469,1.94695,1.9469,1.94695,148100000.0
2008-05-16 06:40:00,1.94695,1.94695,1.9469,1.9469,31100000.0
2008-05-16 06:41:00,1.9469,1.94705,1.9469,1.9469,40600000.0
2008-05-16 06:42:00,1.9469,1.9471,1.9469,1.947,173500000.0
2008-05-16 06:43:00,1.947,1.94725,1.947,1.94715,28700000.0
2008-05-16 06:44:00,1.94715,1.9472,1.9471,1.9472,72600000.0
2008-05-16 06:45:00,1.94715,1.9472,1.94705,1.94705,169600000.0
2008-05-16 06:46:00,1.947,1.94705,1.947,1.947,142500000.0
2008-05-16 06:47:00,1.947,1.94705,1.947,1.947,30600000.0
2008-05-16 06:48:00,1.947,1.947,1.947,1.947,99600000.0
2008-05-16 06:49:00,1.947,1.94745,1.94695,1.94745,191900001.0
2008-05-16 06:50:00,1.9475,1.9483,1.9475,1.9481,378800000.0
2008-05-16 06:51:00,1.9481,1.9484,1.9481,1.9481,116000000.0
2008-05-16 06:52:00,1.9481,1.94815,1.9479,1.948,125300000.0
2008-05-16 06:53:00,1.948,1.9481,1.9479,1.94805,91100000.0
2008-05-16 06:54:00,1.948,1.94805,1.9479,1.9479,85900000.0
2008-05-16 06:55:00,1.9479,1.94815,1.9478,1.9478,140000001.0
2008-05-16 06:56:00,1.9478,1.9478,1.9475,1.9478,82099998.0
2008-05-16 06:57:00,1.9478,1.9478,1.9477,1.9478,6600000.0
2008-05-16 06:58:00,1.9477,1.9479,1.9477,1.9479,34400000.0
2008-05-16 06:59:00,1.9479,1.94805,1.9478,1.948,102900000.0
2008-05-16 07:00:00,1.948,1.948,1.9478,1.9479,133900000.0
2008-05-16 07:01:00,1.9479,1.9479,1.9479,1.9479,13300000.0
2008-05-16 07:02:00,1.9479,1.9479,1.9479,1.9479,58200000.0
2008-05-16 07:03:00,1.9479,1.9481,1.9479,1.9479,77900000.0
2008-05-16 07:04:00,1.9479,1.9479,1.9479,1.9479,23200000.0
2008-05-16 07:05:00,1.9479,1.9479,1.9479,1.9479,14000000.0
2008-05-16 07:06:00,1.9481,1.94815,1.9481,1.9481,24000000.0
2008-05-16 07:07:00,1.9481,1.9481,1.9481,1.9481,9200000.0
2008-05-16 07:08:00,1.9481,1.9481,1.9481,1.9481,100000.0
2008-05-16 07:09:00,1.9479,1.9479,1.9479,1.9479,2800000.0
2008-05-16 07:10:00,1.9479,1.948,1.9479,1.948,31500000.0
2008-05-16 07:11:00,1.948,1.948,1.9478,1.9478,73500000.0
2008-05-16 07:12:00,1.9478,1.9479,1.9478,1.9479,58800000.0
2008-05-16 07:13:00,1.9476,1.94762,1.94744,1.9476,82800000.0
2008-05-16 07:14:00,1.94769,1.94778,1.9476,1.94762,36100000.0
2008-05-16 07:15:00,1.9479,1.9479,1.9479,1.9479,11200000.0
2008-05-16 07:16:00,1.9479,1.9479,1.9479,1.9479,8400000.0
2008-05-16 07:17:00,1.9479,1.9479,1.9479,1.9479,19600000.0
2008-05-16 07:18:00,1.9479,1.9479,1.9479,1.9479,8400000.0
2008-05-16 07:19:00,1.9479,1.9479,1.9479,1.9479,14000000.0
2008-05-16 07:20:00,1.948,1.948,1.948,1.948,31800000.0
2008-05-16 07:21:00,1.948,1.948,1.9479,1.948,58400000.0
2008-05-16 07:22:00,1.948,1.948,1.948,1.948,16800000.0
2008-05-16 07:23:00,1.948,1.9483,1.948,1.9483,31500000.0
2008-05-16 07:24:00,1.9483,1.9483,1.9482,1.9483,63200000.0
2008-05-16 07:25:00,1.9483,1.94835,1.9483,1.94835,34500000.0
2008-05-16 07:26:00,1.94835,1.9485,1.94815,1.94815,274800000.0
2008-05-16 07:27:00,1.9482,1.9484,1.94805,1.94805,23000000.0
2008-05-16 07:28:00,1.94805,1.94805,1.94805,1.94805,2300000.0
2008-05-16 07:29:00,1.94805,1.94805,1.94775,1.9478,127100003.0
2008-05-16 07:30:00,1.9478,1.9481,1.9475,1.9477,84700000.0
2008-05-16 07:31:00,1.9477,1.9477,1.947,1.9473,227400001.0
2008-05-16 07:32:00,1.9473,1.9473,1.9473,1.9473,106500000.0
2008-05-16 07:33:00,1.9473,1.94745,1.9473,1.94735,17800000.0
2008-05-16 07:34:00,1.9473,1.9474,1.9473,1.9474,105200000.0
2008-05-16 07:35:00,1.9475,1.9476,1.94745,1.94745,29600000.0
2008-05-16 07:36:00,1.94745,1.94745,1.94745,1.94745,4200000.0
2008-05-16 07:37:00,1.94745,1.94745,1.94745,1.94745,1800000.0
2008-05-16 07:38:00,1.94745,1.94755,1.94745,1.94755,6400000.0
2008-05-16 07:39:00,1.94755,1.9476,1.9475,1.9476,15100000.0
2008-05-16 07:40:00,1.9476,1.9476,1.9476,1.9476,8400000.0
2008-05-16 07:41:00,1.9476,1.9479,1.9476,1.9476,366799998.0
2008-05-16 07:42:00,1.94765,1.94775,1.9476,1.9477,169600000.0
2008-05-16 07:43:00,1.9477,1.9477,1.9476,1.9477,121800000.0
2008-05-16 07:44:00,1.94765,1.9477,1.9476,1.9477,44200000.0
2008-05-16 07:45:00,1.94765,1.94785,1.9476,1.9478,76100000.0
2008-05-16 07:46:00,1.948,1.9484,1.9478,1.9482,431999998.0
2008-05-16 07:47:00,1.9482,1.9482,1.9481,1.9481,122500000.0
2008-05-16 07:48:00,1.9481,1.9485,1.9481,1.9485,576100000.0
2008-05-16 07:49:00,1.9485,1.9485,1.9481,1.9481,320800000.0
2008-05-16 07:50:00,1.9481,1.9481,1.948,1.948,97700000.0
2008-05-16 07:51:00,1.948,1.948,1.9478,1.9478,218100000.0
2008-05-16 07:52:00,1.9478,1.9478,1.94745,1.94755,210900000.0
2008-05-16 07:53:00,1.94755,1.94755,1.9475,1.9475,23800000.0
2008-05-16 07:54:00,1.9475,1.94755,1.9475,1.9475,164400000.0
2008-05-16 07:55:00,1.94722,1.9473,1.94713,1.94728,79400000.0
2008-05-16 07:56:00,1.9475,1.9475,1.9475,1.9475,11200000.0
2008-05-16 07:57:00,1.9475,1.9477,1.9475,1.94765,80800000.0
2008-05-16 07:58:00,1.94765,1.94805,1.94765,1.94785,142900000.0
2008-05-16 07:59:00,1.94785,1.94785,1.9475,1.9475,19300000.0
2008-05-16 08:00:00,1.9475,1.94755,1.9474,1.9475,20200000.0
2008-05-16 08:01:00,1.9475,1.9475,1.9465,1.9465,95900000.0
2008-05-16 08:02:00,1.9465,1.94705,1.9465,1.94705,95800000.0
2008-05-16 08:03:00,1.94705,1.94725,1.9468,1.9469,70500000.0
2008-05-16 08:04:00,1.9469,1.9473,1.9469,1.9472,36100000.0
2008-05-16 08:05:00,1.9472,1.9473,1.9472,1.9473,11700000.0
2008-05-16 08:06:00,1.9473,1.94735,1.9472,1.9472,48900000.0
2008-05-16 08:07:00,1.9472,1.9472,1.94655,1.9468,101900000.0
2008-05-16 08:08:00,1.9468,1.9468,1.94665,1.9468,65200000.0
2008-05-16 08:09:00,1.9468,1.9468,1.94675,1.94675,20500000.0
2008-05-16 08:10:00,1.94675,1.94675,1.9459,1.94615,257520000.0
2008-05-16 08:11:00,1.94625,1.9465,1.9455,1.94615,177376000.0
2008-05-16 08:12:00,1.94615,1.947,1.9461,1.94675,133956000.0
2008-05-16 08:13:00,1.94675,1.94695,1.9465,1.9465,29064000.0
2008-05-16 08:14:00,1.9465,1.9467,1.94645,1.94665,40912000.0
2008-05-16 08:15:00,1.9466,1.94665,1.9464,1.9464,79552000.0
2008-05-16 08:16:00,1.9464,1.9464,1.9464,1.9464,6892000.0
2008-05-16 08:17:00,1.9464,1.9464,1.946,1.946,28876000.0
2008-05-16 08:18:00,1.946,1.946,1.9455,1.94555,91376000.0
2008-05-16 08:19:00,1.94555,1.9459,1.9454,1.9459,54320000.0
2008-05-16 08:20:00,1.9459,1.9463,1.9459,1.9463,30100000.0
2008-05-16 08:21:00,1.94625,1.9467,1.94595,1.9464,61944000.0
2008-05-16 08:22:00,1.9464,1.9464,1.9464,1.9464,7200000.0
2008-05-16 08:23:00,1.9464,1.9464,1.9462,1.9463,40492000.0
2008-05-16 08:24:00,1.9463,1.9463,1.9463,1.9463,2000000.0
2008-05-16 08:25:00,1.9463,1.9464,1.9463,1.94635,12568000.0
2008-05-16 08:26:00,1.94635,1.94685,1.9463,1.94685,39152000.0
2008-05-16 08:27:00,1.94685,1.94705,1.9468,1.9468,27496000.0
2008-05-16 08:28:00,1.9468,1.9468,1.9466,1.9466,22900000.0
2008-05-16 08:29:00,1.9466,1.94665,1.946,1.94635,28224000.0
2008-05-16 08:30:00,1.94635,1.94655,1.94635,1.9465,24252000.0
2008-05-16 08:31:00,1.9465,1.94655,1.9464,1.9465,33084000.0
2008-05-16 08:32:00,1.9465,1.9465,1.9463,1.9463,41868000.0
2008-05-16 08:33:00,1.9463,1.94635,1.9458,1.9461,51604000.0
2008-05-16 08:34:00,1.9461,1.9463,1.94595,1.94625,16856000.0
2008-05-16 08:35:00,1.9463,1.94735,1.9463,1.94725,79444000.0
2008-05-16 08:36:00,1.94725,1.9473,1.94705,1.94725,93800000.0
2008-05-16 08:37:00,1.94725,1.94725,1.94685,1.94685,81700000.0
2008-05-16 08:38:00,1.94685,1.94685,1.94645,1.94655,105400000.0
2008-05-16 08:39:00,1.9465,1.94685,1.9465,1.94685,94100000.0
2008-05-16 08:40:00,1.9469,1.94755,1.9469,1.94725,70800000.0
2008-05-16 08:41:00,1.9473,1.94755,1.9473,1.94735,80000000.0
2008-05-16 08:42:00,1.94735,1.9475,1.94735,1.94745,76700000.0
2008-05-16 08:43:00,1.94745,1.9475,1.9474,1.9474,18700000.0
2008-05-16 08:44:00,1.9474,1.9474,1.9473,1.9473,5600000.0
2008-05-16 08:45:00,1.94735,1.9474,1.9473,1.9473,42200000.0
2008-05-16 08:46:00,1.94735,1.94765,1.9473,1.9474,28700000.0
2008-05-16 08:47:00,1.94735,1.948,1.94735,1.94795,122500000.0
2008-05-16 08:48:00,1.94795,1.9481,1.9478,1.94785,57600000.0
2008-05-16 08:49:00,1.94785,1.948,1.94735,1.94785,105600000.0
2008-05-16 08:50:00,1.94785,1.94835,1.94775,1.9482,189200000.0
2008-05-16 08:51:00,1.9482,1.94835,1.9478,1.948,39100000.0
2008-05-16 08:52:00,1.948,1.9481,1.948,1.94805,19400000.0
2008-05-16 08:53:00,1.94805,1.94815,1.948,1.948,65900000.0
2008-05-16 08:54:00,1.948,1.9481,1.9479,1.948,27100000.0
2008-05-16 08:55:00,1.948,1.94805,1.94775,1.9478,43300000.0
2008-05-16 08:56:00,1.9478,1.9478,1.9474,1.9477,98500001.0
2008-05-16 08:57:00,1.9477,1.9477,1.9474,1.9474,82700000.0
2008-05-16 08:58:00,1.9474,1.9474,1.9474,1.9474,15400000.0
2008-05-16 08:59:00,1.9474,1.9475,1.9474,1.9475,34000000.0
2008-05-16 09:00:00,1.9475,1.9476,1.9475,1.94755,35600000.0
2008-05-16 09:01:00,1.94755,1.9485,1.94755,1.9485,76530000.0
2008-05-16 09:02:00,1.9485,1.9486,1.94825,1.9485,190900000.0
2008-05-16 09:03:00,1.9485,1.94895,1.9485,1.9489,135900000.0
2008-05-16 09:04:00,1.9489,1.95165,1.9489,1.9513,309274999.0
2008-05-16 09:05:00,1.9513,1.95155,1.951,1.9512,222400000.0
2008-05-16 09:06:00,1.9512,1.9514,1.95115,1.95125,174100000.0
2008-05-16 09:07:00,1.95125,1.9523,1.951,1.952,276600000.0
2008-05-16 09:08:00,1.952,1.9523,1.9515,1.9517,242400000.0
2008-05-16 09:09:00,1.9516,1.95165,1.9513,1.95145,172400000.0
2008-05-16 09:10:00,1.95145,1.95145,1.9512,1.9512,79800000.0
2008-05-16 09:11:00,1.9512,1.95135,1.95115,1.9512,69700000.0
2008-05-16 09:12:00,1.9512,1.95125,1.95085,1.95115,107300000.0
2008-05-16 09:13:00,1.95115,1.95115,1.9505,1.9508,143600000.0
2008-05-16 09:14:00,1.9508,1.95085,1.9507,1.9508,55100000.0
2008-05-16 09:15:00,1.9508,1.951,1.95055,1.9506,174900000.0
2008-05-16 09:16:00,1.95065,1.9507,1.95,1.9502,154600000.0
2008-05-16 09:17:00,1.9502,1.9504,1.9502,1.9503,60500000.0
2008-05-16 09:18:00,1.9503,1.9511,1.9503,1.9509,141000000.0
2008-05-16 09:19:00,1.95095,1.95125,1.95095,1.95125,101000000.0
2008-05-16 09:20:00,1.95125,1.95235,1.95125,1.9519,164900001.0
2008-05-16 09:21:00,1.9519,1.9519,1.9512,1.9512,163400000.0
2008-05-16 09:22:00,1.9512,1.9515,1.95045,1.9507,271600000.0
2008-05-16 09:23:00,1.95065,1.95125,1.95055,1.9511,92400000.0
2008-05-16 09:24:00,1.95115,1.95115,1.951,1.9511,77700000.0
2008-05-16 09:25:00,1.9511,1.9511,1.95035,1.9504,120500000.0
2008-05-16 09:26:00,1.95035,1.95075,1.95035,1.95075,120700000.0
2008-05-16 09:27:00,1.9508,1.951,1.9506,1.95065,171800000.0
2008-05-16 09:28:00,1.9506,1.95095,1.9506,1.9507,94800000.0
2008-05-16 09:29:00,1.9507,1.95095,1.9506,1.9508,115600000.0
2008-05-16 09:30:00,1.95085,1.95105,1.9508,1.95095,102800000.0
2008-05-16 09:31:00,1.9509,1.95105,1.95075,1.9508,67200000.0
2008-05-16 09:32:00,1.9508,1.9508,1.9505,1.9506,68300000.0
2008-05-16 09:33:00,1.95055,1.95065,1.9502,1.9506,183700000.0
2008-05-16 09:34:00,1.9506,1.9507,1.9498,1.9499,97800000.0
2008-05-16 09:35:00,1.9499,1.94995,1.9488,1.94945,327300000.0
2008-05-16 09:36:00,1.94945,1.94965,1.9493,1.9496,98900000.0
2008-05-16 09:37:00,1.94955,1.94955,1.94925,1.9494,193700000.0
2008-05-16 09:38:00,1.9494,1.94975,1.94935,1.94975,214700000.0
2008-05-16 09:39:00,1.94975,1.94975,1.9495,1.94965,154400000.0
2008-05-16 09:40:00,1.94965,1.94985,1.94965,1.94975,171000000.0
2008-05-16 09:41:00,1.94945,1.94945,1.94845,1.94845,354700000.0
2008-05-16 09:42:00,1.94845,1.94845,1.94745,1.9481,336500000.0
2008-05-16 09:43:00,1.94805,1.94825,1.94805,1.94825,183200000.0
2008-05-16 09:44:00,1.9483,1.9484,1.9478,1.9482,230100000.0
2008-05-16 09:45:00,1.9482,1.94925,1.9482,1.9492,223000000.0
2008-05-16 09:46:00,1.94915,1.94915,1.94845,1.94895,185400000.0
2008-05-16 09:47:00,1.94895,1.94905,1.94865,1.9489,139000000.0
2008-05-16 09:48:00,1.94895,1.9492,1.9484,1.9484,238600000.0
2008-05-16 09:49:00,1.9484,1.9488,1.94825,1.9486,256200000.0
2008-05-16 09:50:00,1.9486,1.9494,1.94855,1.94935,245200000.0
2008-05-16 09:51:00,1.94935,1.94975,1.94905,1.9492,411799999.0
2008-05-16 09:52:00,1.94915,1.94915,1.9488,1.9489,195000000.0
2008-05-16 09:53:00,1.94885,1.94945,1.94885,1.94895,248500001.0
2008-05-16 09:54:00,1.94895,1.94895,1.94825,1.94855,315500000.0
2008-05-16 09:55:00,1.9486,1.94955,1.9486,1.94945,310000000.0
2008-05-16 09:56:00,1.94945,1.9495,1.9494,1.9494,148500000.0
2008-05-16 09:57:00,1.9495,1.94955,1.9492,1.9493,273600000.0
2008-05-16 09:58:00,1.94945,1.94955,1.9492,1.94925,226000000.0
2008-05-16 09:59:00,1.94925,1.94945,1.94905,1.94925,255000000.0
2008-05-16 10:00:00,1.94925,1.94925,1.9486,1.94865,152400000.0
2008-05-16 10:01:00,1.94865,1.94875,1.94825,1.9485,297100000.0
2008-05-16 10:02:00,1.94845,1.94845,1.94825,1.94825,100100000.0
2008-05-16 10:03:00,1.94825,1.9484,1.94825,1.9483,183100000.0
2008-05-16 10:04:00,1.9483,1.94895,1.9483,1.94895,161100000.0
2008-05-16 10:05:00,1.94895,1.9496,1.94895,1.9494,212300000.0
2008-05-16 10:06:00,1.94945,1.94955,1.9489,1.94905,239800000.0
2008-05-16 10:07:00,1.94905,1.94905,1.9484,1.94845,160400000.0
2008-05-16 10:08:00,1.94845,1.94865,1.9476,1.94785,340300000.0
2008-05-16 10:09:00,1.94785,1.94805,1.94765,1.948,130700000.0
2008-05-16 10:10:00,1.948,1.94815,1.9474,1.94755,231800000.0
2008-05-16 10:11:00,1.94755,1.9478,1.9472,1.94725,466199999.0
2008-05-16 10:12:00,1.94725,1.94725,1.94665,1.94675,544299999.0
2008-05-16 10:13:00,1.94675,1.94685,1.9466,1.94685,200500000.0
2008-05-16 10:14:00,1.9468,1.9469,1.94675,1.94685,97500000.0
2008-05-16 10:15:00,1.94685,1.94715,1.94635,1.9471,246300000.0
2008-05-16 10:16:00,1.9471,1.94765,1.9471,1.9476,187400000.0
2008-05-16 10:17:00,1.94755,1.94765,1.9474,1.9474,163200001.0
2008-05-16 10:18:00,1.9474,1.94755,1.94735,1.94755,55800000.0
2008-05-16 10:19:00,1.94755,1.94785,1.9473,1.94785,145900000.0
2008-05-16 10:20:00,1.9479,1.9484,1.94785,1.94835,196000000.0
2008-05-16 10:21:00,1.94835,1.9485,1.94805,1.94815,234200000.0
2008-05-16 10:22:00,1.9482,1.9493,1.94815,1.94925,165100000.0
2008-05-16 10:23:00,1.9492,1.94985,1.9491,1.9496,230500000.0
2008-05-16 10:24:00,1.9496,1.9496,1.9489,1.9489,277699999.0
2008-05-16 10:25:00,1.9489,1.94905,1.9487,1.9487,132100000.0
2008-05-16 10:26:00,1.94875,1.9488,1.94845,1.9485,300300000.0
2008-05-16 10:27:00,1.9485,1.94875,1.9485,1.94875,304700000.0
2008-05-16 10:28:00,1.9487,1.9505,1.9487,1.95035,265100000.0
2008-05-16 10:29:00,1.95035,1.95035,1.9498,1.95,265300001.0
2008-05-16 10:30:00,1.95,1.95,1.94965,1.94985,357800003.0
2008-05-16 10:31:00,1.94985,1.9504,1.94985,1.95025,290800000.0
2008-05-16 10:32:00,1.95025,1.9506,1.95005,1.95015,378200000.0
2008-05-16 10:33:00,1.95025,1.95035,1.94995,1.94995,461199998.0
2008-05-16 10:34:00,1.94995,1.94995,1.94945,1.94965,374500000.0
2008-05-16 10:35:00,1.94965,1.9497,1.9494,1.9494,307200000.0
2008-05-16 10:36:00,1.9495,1.9495,1.9485,1.94855,319100000.0
2008-05-16 10:37:00,1.9486,1.9495,1.9485,1.94935,239600000.0
2008-05-16 10:38:00,1.94935,1.9498,1.94925,1.94925,378499999.0
2008-05-16 10:39:00,1.94925,1.9495,1.9485,1.9485,229900000.0
2008-05-16 10:40:00,1.9485,1.94905,1.9485,1.94905,72600000.0
2008-05-16 10:41:00,1.94905,1.94935,1.949,1.9492,82200000.0
2008-05-16 10:42:00,1.94925,1.9493,1.94905,1.94915,210100000.0
2008-05-16 10:43:00,1.9492,1.94975,1.9491,1.94935,179400000.0
2008-05-16 10:44:00,1.94935,1.94935,1.94885,1.94885,56700000.0
2008-05-16 10:45:00,1.94885,1.94885,1.9485,1.94855,244600000.0
2008-05-16 10:46:00,1.94855,1.9489,1.94855,1.94885,224200001.0
2008-05-16 10:47:00,1.9489,1.94935,1.9489,1.94935,280600001.0
2008-05-16 10:48:00,1.94935,1.94935,1.94895,1.94895,307500001.0
2008-05-16 10:49:00,1.94895,1.9492,1.94885,1.9492,235700001.0
2008-05-16 10:50:00,1.94925,1.94945,1.94875,1.9489,214800000.0
2008-05-16 10:51:00,1.9489,1.94915,1.94855,1.94865,719299998.0
2008-05-16 10:52:00,1.94865,1.94875,1.94845,1.9486,439600000.0
2008-05-16 10:53:00,1.9486,1.94885,1.9486,1.94875,251700001.0
2008-05-16 10:54:00,1.94875,1.94875,1.94855,1.94865,160800000.0
2008-05-16 10:55:00,1.94865,1.9487,1.94855,1.94855,206600000.0
2008-05-16 10:56:00,1.94865,1.94865,1.9485,1.9486,167300000.0
2008-05-16 10:57:00,1.9486,1.94885,1.94855,1.9488,278600001.0
2008-05-16 10:58:00,1.9488,1.94905,1.94865,1.9487,191000000.0
2008-05-16 10:59:00,1.94865,1.9492,1.9486,1.9492,174700000.0
2008-05-16 11:00:00,1.9492,1.9492,1.9486,1.9488,328000000.0
2008-05-16 11:01:00,1.94895,1.94925,1.9488,1.9492,181000000.0
2008-05-16 11:02:00,1.94915,1.9492,1.949,1.94915,79000000.0
2008-05-16 11:03:00,1.9492,1.9492,1.94875,1.94875,105300000.0
2008-05-16 11:04:00,1.94875,1.94875,1.94855,1.94865,129500000.0
2008-05-16 11:05:00,1.94855,1.94855,1.9485,1.94855,36000000.0
2008-05-16 11:06:00,1.94855,1.94915,1.94855,1.94915,242200000.0
2008-05-16 11:07:00,1.94915,1.94925,1.94915,1.94925,90000000.0
2008-05-16 11:08:00,1.94925,1.94925,1.94875,1.94875,284300000.0
2008-05-16 11:09:00,1.94875,1.9492,1.9487,1.9492,189800000.0
2008-05-16 11:10:00,1.94915,1.94955,1.9491,1.9495,104350000.0
2008-05-16 11:11:00,1.9495,1.94995,1.94935,1.94935,265500001.0
2008-05-16 11:12:00,1.94935,1.94965,1.94915,1.94915,309100000.0
2008-05-16 11:13:00,1.94915,1.94935,1.9487,1.9488,250100000.0
2008-05-16 11:14:00,1.9488,1.94905,1.9488,1.94885,119600000.0
2008-05-16 11:15:00,1.94885,1.94925,1.9488,1.9492,74800000.0
2008-05-16 11:16:00,1.9492,1.9496,1.9491,1.94935,191700000.0
2008-05-16 11:17:00,1.94935,1.94995,1.94935,1.9496,234600000.0
2008-05-16 11:18:00,1.9496,1.94995,1.9496,1.9497,162900000.0
2008-05-16 11:19:00,1.9497,1.9497,1.9495,1.94965,129300000.0
2008-05-16 11:20:00,1.94965,1.94975,1.9493,1.94935,182600000.0
2008-05-16 11:21:00,1.94935,1.94945,1.9493,1.9493,25600000.0
2008-05-16 11:22:00,1.94935,1.9494,1.9492,1.9493,107500000.0
2008-05-16 11:23:00,1.94935,1.9498,1.9493,1.94965,144899999.0
2008-05-16 11:24:00,1.94965,1.94975,1.9496,1.94975,22100000.0
2008-05-16 11:25:00,1.9497,1.9498,1.9496,1.94975,70000000.0
2008-05-16 11:26:00,1.94975,1.95005,1.9495,1.94985,273400000.0
2008-05-16 11:27:00,1.94985,1.95095,1.94985,1.95025,141300000.0
2008-05-16 11:28:00,1.9502,1.9503,1.94985,1.95,110600000.0
2008-05-16 11:29:00,1.95,1.9501,1.9495,1.9495,142000000.0
2008-05-16 11:30:00,1.9495,1.9495,1.94895,1.9491,239700000.0
2008-05-16 11:31:00,1.94925,1.9494,1.94885,1.949,157050000.0
2008-05-16 11:32:00,1.94895,1.949,1.94865,1.94875,155800000.0
2008-05-16 11:33:00,1.94875,1.94915,1.94875,1.94915,90100000.0
2008-05-16 11:34:00,1.94915,1.94915,1.94895,1.94895,79000000.0
2008-05-16 11:35:00,1.94895,1.949,1.9487,1.9488,185900000.0
2008-05-16 11:36:00,1.94875,1.94875,1.94855,1.9487,151200001.0
2008-05-16 11:37:00,1.9487,1.94885,1.9486,1.94865,73000000.0
2008-05-16 11:38:00,1.94865,1.9487,1.9486,1.9487,58000000.0
2008-05-16 11:39:00,1.9487,1.94925,1.9487,1.9491,79900000.0
2008-05-16 11:40:00,1.9491,1.9493,1.94905,1.9493,37100000.0
2008-05-16 11:41:00,1.9493,1.9494,1.9491,1.9492,199100000.0
2008-05-16 11:42:00,1.9492,1.94965,1.9492,1.94935,192100000.0
2008-05-16 11:43:00,1.94935,1.94975,1.9493,1.9497,347300000.0
2008-05-16 11:44:00,1.9497,1.94975,1.94925,1.9494,196500001.0
2008-05-16 11:45:00,1.9494,1.94975,1.9493,1.94935,226600000.0
2008-05-16 11:46:00,1.9494,1.9496,1.94935,1.9496,41700000.0
2008-05-16 11:47:00,1.94965,1.94965,1.94935,1.9494,44700000.0
2008-05-16 11:48:00,1.9494,1.94965,1.9494,1.9496,37700000.0
2008-05-16 11:49:00,1.9496,1.94965,1.94915,1.94915,166200000.0
2008-05-16 11:50:00,1.94915,1.9497,1.94905,1.94955,243400000.0
2008-05-16 11:51:00,1.94955,1.9497,1.94925,1.9494,99000000.0
2008-05-16 11:52:00,1.9494,1.9498,1.9491,1.94915,266500000.0
2008-05-16 11:53:00,1.9491,1.9492,1.94885,1.949,134500000.0
2008-05-16 11:54:00,1.949,1.9491,1.94895,1.94895,46100000.0
2008-05-16 11:55:00,1.949,1.9491,1.94895,1.94905,54300000.0
2008-05-16 11:56:00,1.949,1.94905,1.9489,1.9489,127100000.0
2008-05-16 11:57:00,1.9489,1.94925,1.94875,1.9492,153100000.0
2008-05-16 11:58:00,1.9492,1.9492,1.94885,1.94915,138100000.0
2008-05-16 11:59:00,1.94915,1.9497,1.9491,1.94965,147800000.0
2008-05-16 12:00:00,1.94975,1.9499,1.94925,1.9495,268800003.0
2008-05-16 12:01:00,1.9495,1.9495,1.94875,1.9488,508700000.0
2008-05-16 12:02:00,1.9488,1.9489,1.94855,1.9487,294900000.0
2008-05-16 12:03:00,1.9487,1.94875,1.94865,1.94865,375599999.0
2008-05-16 12:04:00,1.94875,1.9489,1.9487,1.94885,118300000.0
2008-05-16 12:05:00,1.94885,1.94895,1.94885,1.94885,232499997.0
2008-05-16 12:06:00,1.94885,1.9494,1.94885,1.94925,300700000.0
2008-05-16 12:07:00,1.94925,1.94925,1.94895,1.94905,350000000.0
2008-05-16 12:08:00,1.94905,1.94925,1.94905,1.94915,135600000.0
2008-05-16 12:09:00,1.94915,1.94915,1.94855,1.94865,430700000.0
2008-05-16 12:10:00,1.94865,1.94865,1.9483,1.9483,206100000.0
2008-05-16 12:11:00,1.9483,1.94835,1.9483,1.9483,69220000.0
2008-05-16 12:12:00,1.9483,1.9487,1.9483,1.94845,491940000.0
2008-05-16 12:13:00,1.94845,1.9486,1.94835,1.9484,338400001.0
2008-05-16 12:14:00,1.9484,1.94865,1.9484,1.9484,40160000.0
2008-05-16 12:15:00,1.9484,1.94865,1.9484,1.94865,43400000.0
2008-05-16 12:16:00,1.9486,1.9486,1.9483,1.9483,46000000.0
2008-05-16 12:17:00,1.94835,1.94835,1.94745,1.94765,231800000.0
2008-05-16 12:18:00,1.94765,1.94775,1.94745,1.94755,455000000.0
2008-05-16 12:19:00,1.94755,1.9477,1.9475,1.94765,467700000.0
2008-05-16 12:20:00,1.9477,1.9483,1.9477,1.9482,309200000.0
2008-05-16 12:21:00,1.9482,1.9483,1.94805,1.9481,545200001.0
2008-05-16 12:22:00,1.9481,1.94845,1.9481,1.9484,212000001.0
2008-05-16 12:23:00,1.94835,1.94835,1.94815,1.94815,503100002.0
2008-05-16 12:24:00,1.94815,1.9482,1.94795,1.9481,353300008.0
2008-05-16 12:25:00,1.9481,1.9481,1.94805,1.94805,103400000.0
2008-05-16 12:26:00,1.9481,1.94815,1.9475,1.9476,238300000.0
2008-05-16 12:27:00,1.9476,1.94765,1.9472,1.9474,122500000.0
2008-05-16 12:28:00,1.94745,1.94785,1.94745,1.94775,330500001.0
2008-05-16 12:29:00,1.94785,1.94795,1.94775,1.9478,228400000.0
2008-05-16 12:30:00,1.9478,1.94795,1.9475,1.9475,301100000.0
2008-05-16 12:31:00,1.94755,1.94765,1.94745,1.9475,422000000.0
2008-05-16 12:32:00,1.9475,1.9476,1.94725,1.94745,355770000.0
2008-05-16 12:33:00,1.94745,1.94765,1.94725,1.9476,662900000.0
2008-05-16 12:34:00,1.9476,1.94775,1.94755,1.9476,136100000.0
2008-05-16 12:35:00,1.9476,1.94765,1.9474,1.9474,604899998.0
2008-05-16 12:36:00,1.94745,1.94795,1.94745,1.94775,303300001.0
2008-05-16 12:37:00,1.94775,1.94785,1.94765,1.94775,277400001.0
2008-05-16 12:38:00,1.94775,1.94785,1.94765,1.94775,325199999.0
2008-05-16 12:39:00,1.94775,1.94785,1.94765,1.94775,143300000.0
2008-05-16 12:40:00,1.94775,1.94775,1.94775,1.94775,4500000.0
2008-05-16 12:41:00,1.94775,1.9478,1.9477,1.9478,54100000.0
2008-05-16 12:42:00,1.94775,1.94785,1.94775,1.94785,132500000.0
2008-05-16 12:43:00,1.94785,1.9479,1.94785,1.9479,22600000.0
2008-05-16 12:44:00,1.94785,1.9479,1.94775,1.9479,113900000.0
2008-05-16 12:45:00,1.9479,1.948,1.9478,1.9479,136300000.0
2008-05-16 12:46:00,1.9479,1.9479,1.9478,1.94785,32200000.0
2008-05-16 12:47:00,1.94785,1.94865,1.94785,1.94865,157900000.0
2008-05-16 12:48:00,1.9487,1.9488,1.94845,1.9486,56400000.0
2008-05-16 12:49:00,1.94875,1.94875,1.9485,1.9485,89400000.0
2008-05-16 12:50:00,1.9485,1.9485,1.9485,1.9485,24500000.0
2008-05-16 12:51:00,1.94845,1.94845,1.9479,1.9479,61300000.0
2008-05-16 12:52:00,1.9479,1.9479,1.9475,1.9478,101200000.0
2008-05-16 12:53:00,1.9478,1.948,1.9478,1.94785,62100000.0
2008-05-16 12:54:00,1.94785,1.9479,1.9477,1.9478,133500000.0
2008-05-16 12:55:00,1.9478,1.9479,1.9478,1.9479,58400000.0
2008-05-16 12:56:00,1.9479,1.94805,1.9479,1.948,31400000.0
2008-05-16 12:57:00,1.9479,1.948,1.9478,1.948,51000000.0
2008-05-16 12:58:00,1.948,1.948,1.9479,1.948,42500000.0
2008-05-16 12:59:00,1.948,1.94855,1.9479,1.94855,135700000.0
2008-05-16 13:00:00,1.94855,1.9486,1.94805,1.9482,249900000.0
2008-05-16 13:01:00,1.9482,1.9482,1.9481,1.9482,26700000.0
2008-05-16 13:02:00,1.9482,1.9483,1.9482,1.94825,52800000.0
2008-05-16 13:03:00,1.9482,1.9483,1.9482,1.9482,83800000.0
2008-05-16 13:04:00,1.9482,1.9484,1.9482,1.9484,245500000.0
2008-05-16 13:05:00,1.9484,1.9488,1.9484,1.94865,145900000.0
2008-05-16 13:06:00,1.94865,1.94885,1.94865,1.9488,106000000.0
2008-05-16 13:07:00,1.94853,1.94882,1.94816,1.94854,73600000.0
2008-05-16 13:08:00,1.94875,1.9489,1.9487,1.9489,86200000.0
2008-05-16 13:09:00,1.9489,1.949,1.94885,1.949,161500000.0
2008-05-16 13:10:00,1.949,1.94905,1.9489,1.949,42700000.0
2008-05-16 13:11:00,1.949,1.94915,1.9488,1.94915,182900000.0
2008-05-16 13:12:00,1.94915,1.94925,1.94915,1.94925,137600000.0
2008-05-16 13:13:00,1.94935,1.94935,1.94905,1.94925,135200000.0
2008-05-16 13:14:00,1.9493,1.94945,1.9493,1.9494,82500000.0
2008-05-16 13:15:00,1.9494,1.9494,1.9488,1.9488,118600000.0
2008-05-16 13:16:00,1.94875,1.94875,1.9484,1.9486,155500000.0
2008-05-16 13:17:00,1.9486,1.9488,1.94835,1.9488,165000000.0
2008-05-16 13:18:00,1.9488,1.9488,1.9483,1.9483,166000000.0
2008-05-16 13:19:00,1.9483,1.9486,1.9483,1.9485,120300000.0
2008-05-16 13:20:00,1.9485,1.9485,1.94785,1.948,82800000.0
2008-05-16 13:21:00,1.948,1.948,1.9475,1.94785,109100000.0
2008-05-16 13:22:00,1.94785,1.94785,1.9472,1.94755,240900000.0
2008-05-16 13:23:00,1.94755,1.9478,1.94755,1.9477,82000000.0
2008-05-16 13:24:00,1.9477,1.94775,1.9476,1.94775,112700000.0
2008-05-16 13:25:00,1.9478,1.94785,1.9478,1.94785,20300000.0
2008-05-16 13:26:00,1.94785,1.9481,1.94785,1.9479,53900000.0
2008-05-16 13:27:00,1.9479,1.9481,1.9479,1.9481,145100000.0
2008-05-16 13:28:00,1.9481,1.9482,1.948,1.9482,39000000.0
2008-05-16 13:29:00,1.9483,1.9483,1.9482,1.9483,32600000.0
2008-05-16 13:30:00,1.9483,1.9485,1.94825,1.9485,64400000.0
2008-05-16 13:31:00,1.9485,1.94875,1.9485,1.9486,151400000.0
2008-05-16 13:32:00,1.9486,1.9486,1.9483,1.9486,110000000.0
2008-05-16 13:33:00,1.9486,1.9486,1.94835,1.9484,64800000.0
2008-05-16 13:34:00,1.94855,1.94855,1.9483,1.9483,279300000.0
2008-05-16 13:35:00,1.9483,1.9485,1.94795,1.9481,116900000.0
2008-05-16 13:36:00,1.9481,1.94855,1.9481,1.9484,331200000.0
2008-05-16 13:37:00,1.94835,1.9486,1.9482,1.9482,185300000.0
2008-05-16 13:38:00,1.94825,1.9485,1.9479,1.94795,227800000.0
2008-05-16 13:39:00,1.94795,1.94825,1.9478,1.94785,159300000.0
2008-05-16 13:40:00,1.94785,1.94805,1.9478,1.94785,107400000.0
2008-05-16 13:41:00,1.94785,1.9483,1.94785,1.9481,194300000.0
2008-05-16 13:42:00,1.94825,1.9483,1.94785,1.94785,145200000.0
2008-05-16 13:43:00,1.9479,1.9483,1.94785,1.948,137600000.0
2008-05-16 13:44:00,1.9481,1.94825,1.94795,1.9482,100500000.0
2008-05-16 13:45:00,1.9482,1.9482,1.9477,1.9478,251600000.0
2008-05-16 13:46:00,1.9478,1.9478,1.9477,1.94775,177800000.0
2008-05-16 13:47:00,1.94775,1.948,1.94755,1.94755,145700000.0
2008-05-16 13:48:00,1.94755,1.948,1.9475,1.94755,289400000.0
2008-05-16 13:49:00,1.94755,1.94775,1.9471,1.9471,277000000.0
2008-05-16 13:50:00,1.9471,1.94755,1.9471,1.9474,166300000.0
2008-05-16 13:51:00,1.9474,1.9474,1.9472,1.9474,80700000.0
2008-05-16 13:52:00,1.9474,1.9475,1.9473,1.9475,77200000.0
2008-05-16 13:53:00,1.9475,1.9476,1.94745,1.9476,61400000.0
2008-05-16 13:54:00,1.9476,1.9477,1.9476,1.9477,47700000.0
2008-05-16 13:55:00,1.9477,1.9479,1.9477,1.9479,44300000.0
2008-05-16 13:56:00,1.9479,1.94855,1.9479,1.9484,126100000.0
2008-05-16 13:57:00,1.9484,1.9487,1.94795,1.948,278800000.0
2008-05-16 13:58:00,1.948,1.948,1.9479,1.948,92300000.0
2008-05-16 13:59:00,1.94805,1.9484,1.9479,1.94815,252500000.0
2008-05-16 14:00:00,1.94815,1.9485,1.9481,1.9481,250600000.0
2008-05-16 14:01:00,1.94815,1.9487,1.94815,1.9487,173700000.0
2008-05-16 14:02:00,1.9487,1.949,1.9485,1.9489,151500000.0
2008-05-16 14:03:00,1.9489,1.9489,1.9487,1.9488,134300000.0
2008-05-16 14:04:00,1.9488,1.94895,1.9486,1.9486,147400000.0
2008-05-16 14:05:00,1.9486,1.94885,1.94855,1.9488,162000000.0
2008-05-16 14:06:00,1.9488,1.9488,1.9485,1.9485,105100000.0
2008-05-16 14:07:00,1.9485,1.94905,1.9485,1.949,185100000.0
2008-05-16 14:08:00,1.949,1.949,1.94845,1.9486,241300000.0
2008-05-16 14:09:00,1.9486,1.9487,1.94855,1.9486,164700000.0
2008-05-16 14:10:00,1.9486,1.9489,1.9485,1.94865,157900000.0
2008-05-16 14:11:00,1.94865,1.949,1.94855,1.94885,224100000.0
2008-05-16 14:12:00,1.94885,1.94885,1.9486,1.94885,201100000.0
2008-05-16 14:13:00,1.94885,1.94885,1.9481,1.9482,208200000.0
2008-05-16 14:14:00,1.9482,1.9485,1.9475,1.94755,167800000.0
2008-05-16 14:15:00,1.94755,1.9482,1.9475,1.9481,173900000.0
2008-05-16 14:16:00,1.9481,1.9482,1.948,1.9481,83900000.0
2008-05-16 14:17:00,1.9481,1.9481,1.9477,1.9477,77800000.0
2008-05-16 14:18:00,1.94765,1.94775,1.9474,1.9474,92100000.0
2008-05-16 14:19:00,1.9474,1.9475,1.9471,1.9475,265500000.0
2008-05-16 14:20:00,1.94745,1.9475,1.9472,1.9473,387299999.0
2008-05-16 14:21:00,1.9473,1.9479,1.94715,1.9479,153000000.0
2008-05-16 14:22:00,1.9479,1.9482,1.94765,1.9477,216100000.0
2008-05-16 14:23:00,1.9477,1.94805,1.9477,1.9479,234800002.0
2008-05-16 14:24:00,1.9479,1.948,1.9477,1.94785,89900000.0
2008-05-16 14:25:00,1.9478,1.94825,1.94775,1.9482,73500000.0
2008-05-16 14:26:00,1.9482,1.9483,1.948,1.9481,234000000.0
2008-05-16 14:27:00,1.9481,1.9482,1.9479,1.94805,137800000.0
2008-05-16 14:28:00,1.94805,1.94885,1.94805,1.9486,388300001.0
2008-05-16 14:29:00,1.9486,1.94905,1.9486,1.94885,267400000.0
2008-05-16 14:30:00,1.94875,1.94875,1.9471,1.9481,148600000.0
2008-05-16 14:31:00,1.9481,1.9481,1.94685,1.94685,139000000.0
2008-05-16 14:32:00,1.94685,1.9474,1.94685,1.947,190100000.0
2008-05-16 14:33:00,1.94695,1.9477,1.9469,1.9477,154600000.0
2008-05-16 14:34:00,1.9477,1.9481,1.9475,1.94805,112300000.0
2008-05-16 14:35:00,1.9481,1.9487,1.94755,1.94765,175800000.0
2008-05-16 14:36:00,1.9477,1.9477,1.94685,1.947,170000000.0
2008-05-16 14:37:00,1.947,1.9475,1.94685,1.9469,138600000.0
2008-05-16 14:38:00,1.9469,1.947,1.9465,1.94695,121500000.0
2008-05-16 14:39:00,1.947,1.947,1.94545,1.9457,472600002.0
2008-05-16 14:40:00,1.94575,1.94585,1.94555,1.9458,66400000.0
2008-05-16 14:41:00,1.94585,1.946,1.94525,1.94525,301800000.0
2008-05-16 14:42:00,1.94525,1.9459,1.9452,1.9459,102100000.0
2008-05-16 14:43:00,1.9459,1.94615,1.94585,1.94585,100200000.0
2008-05-16 14:44:00,1.94585,1.9461,1.9458,1.946,103900000.0
2008-05-16 14:45:00,1.94605,1.94665,1.94605,1.9463,45400000.0
2008-05-16 14:46:00,1.94645,1.9466,1.946,1.946,103300000.0
2008-05-16 14:47:00,1.946,1.9461,1.9456,1.94565,97000000.0
2008-05-16 14:48:00,1.9457,1.9459,1.9455,1.9455,145199999.0
2008-05-16 14:49:00,1.94555,1.94575,1.9455,1.9456,96900000.0
2008-05-16 14:50:00,1.9456,1.9459,1.9455,1.9456,84100000.0
2008-05-16 14:51:00,1.94565,1.94575,1.9455,1.9455,55900000.0
2008-05-16 14:52:00,1.9455,1.94555,1.94435,1.9444,159600000.0
2008-05-16 14:53:00,1.9444,1.94465,1.94415,1.9443,133000000.0
2008-05-16 14:54:00,1.9444,1.9447,1.9444,1.9445,106375000.0
2008-05-16 14:55:00,1.9445,1.9446,1.9442,1.9443,158900000.0
2008-05-16 14:56:00,1.9443,1.9448,1.9442,1.9448,82100000.0
2008-05-16 14:57:00,1.9448,1.94515,1.9447,1.9448,95500000.0
2008-05-16 14:58:00,1.9448,1.9454,1.94475,1.9453,74400000.0
2008-05-16 14:59:00,1.94535,1.94535,1.94445,1.94455,145300000.0
2008-05-16 15:00:00,1.9446,1.9449,1.9444,1.94485,126400000.0
2008-05-16 15:01:00,1.94485,1.9453,1.94475,1.94485,66000000.0
2008-05-16 15:02:00,1.9449,1.9449,1.94475,1.9448,87600000.0
2008-05-16 15:03:00,1.9448,1.94525,1.9448,1.945,67600000.0
2008-05-16 15:04:00,1.945,1.9452,1.94455,1.9447,140100000.0
2008-05-16 15:05:00,1.9447,1.9453,1.94445,1.9453,117100000.0
2008-05-16 15:06:00,1.9453,1.9453,1.9446,1.9448,174000000.0
2008-05-16 15:07:00,1.94475,1.9457,1.94475,1.94565,299600000.0
2008-05-16 15:08:00,1.94565,1.946,1.9454,1.94575,162800000.0
2008-05-16 15:09:00,1.94575,1.946,1.94545,1.94545,104900000.0
2008-05-16 15:10:00,1.94545,1.94605,1.9454,1.94605,110400000.0
2008-05-16 15:11:00,1.94605,1.9461,1.94575,1.94585,58000000.0
2008-05-16 15:12:00,1.94585,1.94585,1.94565,1.94575,94700000.0
2008-05-16 15:13:00,1.9459,1.9459,1.94575,1.94585,18100000.0
2008-05-16 15:14:00,1.94585,1.9459,1.9458,1.9458,19900000.0
2008-05-16 15:15:00,1.9458,1.9459,1.9458,1.94585,33000000.0
2008-05-16 15:16:00,1.94585,1.9459,1.94565,1.9458,32500000.0
2008-05-16 15:17:00,1.9459,1.946,1.94565,1.94595,40200000.0
2008-05-16 15:18:00,1.9459,1.946,1.94575,1.9458,26800000.0
2008-05-16 15:19:00,1.9458,1.9458,1.9456,1.9456,30300000.0
2008-05-16 15:20:00,1.94575,1.94595,1.9456,1.9457,72100000.0
2008-05-16 15:21:00,1.94575,1.94595,1.94575,1.94585,43300000.0
2008-05-16 15:22:00,1.94585,1.94625,1.94575,1.94605,90375000.0
2008-05-16 15:23:00,1.946,1.9465,1.94595,1.946,105600000.0
2008-05-16 15:24:00,1.946,1.946,1.9455,1.9456,88575000.0
2008-05-16 15:25:00,1.9456,1.9457,1.9455,1.9456,86800000.0
2008-05-16 15:26:00,1.9456,1.94575,1.9455,1.9456,96600000.0
2008-05-16 15:27:00,1.94565,1.94565,1.9455,1.9456,39100000.0
2008-05-16 15:28:00,1.94565,1.94575,1.94565,1.94565,28700000.0
2008-05-16 15:29:00,1.9456,1.9461,1.9456,1.9461,81900000.0
2008-05-16 15:30:00,1.9461,1.9468,1.946,1.9468,118400000.0
2008-05-16 15:31:00,1.94695,1.94695,1.9465,1.94655,61400000.0
2008-05-16 15:32:00,1.9465,1.94735,1.9465,1.9473,162800000.0
2008-05-16 15:33:00,1.9473,1.94745,1.9471,1.94745,84900000.0
2008-05-16 15:34:00,1.94745,1.94765,1.94695,1.94695,110900000.0
2008-05-16 15:35:00,1.94695,1.9471,1.94695,1.947,80100000.0
2008-05-16 15:36:00,1.947,1.94705,1.9469,1.9469,30300000.0
2008-05-16 15:37:00,1.9469,1.9469,1.94655,1.9467,56400000.0
2008-05-16 15:38:00,1.9468,1.94715,1.9468,1.94715,35300000.0
2008-05-16 15:39:00,1.94715,1.94725,1.9471,1.9472,101400000.0
2008-05-16 15:40:00,1.94725,1.94795,1.9472,1.9474,175000000.0
2008-05-16 15:41:00,1.9473,1.9474,1.947,1.9471,123800000.0
2008-05-16 15:42:00,1.9471,1.94775,1.9471,1.9475,124000000.0
2008-05-16 15:43:00,1.9474,1.94775,1.9474,1.9477,125300000.0
2008-05-16 15:44:00,1.9477,1.9479,1.9477,1.94785,32800000.0
2008-05-16 15:45:00,1.9478,1.948,1.9478,1.9479,50000000.0
2008-05-16 15:46:00,1.94795,1.948,1.9476,1.94765,55900000.0
2008-05-16 15:47:00,1.9477,1.94785,1.94765,1.94775,122800000.0
2008-05-16 15:48:00,1.94775,1.9478,1.94775,1.9478,35900000.0
2008-05-16 15:49:00,1.9477,1.948,1.9475,1.9475,95100000.0
2008-05-16 15:50:00,1.9475,1.9475,1.9467,1.9467,134000000.0
2008-05-16 15:51:00,1.9467,1.9473,1.9467,1.94715,99900000.0
2008-05-16 15:52:00,1.94715,1.9473,1.947,1.94725,93600000.0
2008-05-16 15:53:00,1.94725,1.94765,1.9472,1.94755,70400000.0
2008-05-16 15:54:00,1.94755,1.94765,1.94715,1.94745,98100000.0
2008-05-16 15:55:00,1.9474,1.9486,1.94735,1.94855,116100000.0
2008-05-16 15:56:00,1.94855,1.94935,1.94855,1.94905,169900000.0
2008-05-16 15:57:00,1.94905,1.94935,1.94865,1.94895,103000000.0
2008-05-16 15:58:00,1.9489,1.9491,1.9487,1.9487,134400000.0
2008-05-16 15:59:00,1.94865,1.9489,1.9483,1.94865,76100000.0
2008-05-16 16:00:00,1.94875,1.94875,1.94835,1.94855,102500000.0
2008-05-16 16:01:00,1.94855,1.94945,1.9485,1.94945,97000000.0
2008-05-16 16:02:00,1.9494,1.9499,1.9493,1.9495,141700000.0
2008-05-16 16:03:00,1.9495,1.94955,1.94915,1.94945,70600000.0
2008-05-16 16:04:00,1.94945,1.94995,1.94945,1.94985,106000000.0
2008-05-16 16:05:00,1.94985,1.95,1.94945,1.94965,92400000.0
2008-05-16 16:06:00,1.94965,1.94985,1.94955,1.94965,69900000.0
2008-05-16 16:07:00,1.94965,1.9513,1.94965,1.9512,140900000.0
2008-05-16 16:08:00,1.95115,1.95115,1.95015,1.95015,163000000.0
2008-05-16 16:09:00,1.95015,1.95115,1.95015,1.9511,121200000.0
2008-05-16 16:10:00,1.9511,1.9518,1.95105,1.95165,144200000.0
2008-05-16 16:11:00,1.95175,1.95205,1.9514,1.9517,127200000.0
2008-05-16 16:12:00,1.95175,1.9533,1.95155,1.9533,107500000.0
2008-05-16 16:13:00,1.9533,1.95335,1.95265,1.95265,149900000.0
2008-05-16 16:14:00,1.9526,1.9526,1.95205,1.95205,111700000.0
2008-05-16 16:15:00,1.95215,1.95215,1.95165,1.95185,115700000.0
2008-05-16 16:16:00,1.95175,1.95185,1.95145,1.95165,68400000.0
2008-05-16 16:17:00,1.95175,1.95185,1.9516,1.95185,80800000.0
2008-05-16 16:18:00,1.95185,1.95195,1.95155,1.95165,89800000.0
2008-05-16 16:19:00,1.95165,1.9522,1.95145,1.95205,132000000.0
2008-05-16 16:20:00,1.95205,1.9525,1.9519,1.95195,178700000.0
2008-05-16 16:21:00,1.95195,1.95235,1.95185,1.95185,118700000.0
2008-05-16 16:22:00,1.9518,1.95215,1.9517,1.95205,151600000.0
2008-05-16 16:23:00,1.95205,1.95225,1.95175,1.95185,162100000.0
2008-05-16 16:24:00,1.95185,1.95185,1.95145,1.95145,173200000.0
2008-05-16 16:25:00,1.9514,1.9522,1.95135,1.9522,150000000.0
2008-05-16 16:26:00,1.95215,1.95245,1.95215,1.9524,163300000.0
2008-05-16 16:27:00,1.95235,1.95235,1.9517,1.95185,96100000.0
2008-05-16 16:28:00,1.95185,1.95185,1.9514,1.95175,67200000.0
2008-05-16 16:29:00,1.95185,1.95205,1.95175,1.95195,157100000.0
2008-05-16 16:30:00,1.95195,1.9522,1.95185,1.95215,191200000.0
2008-05-16 16:31:00,1.9522,1.9522,1.9517,1.95175,175700000.0
2008-05-16 16:32:00,1.95175,1.95255,1.9517,1.95245,109100000.0
2008-05-16 16:33:00,1.95245,1.95285,1.95245,1.9527,130800000.0
2008-05-16 16:34:00,1.95265,1.95365,1.9526,1.95325,172400000.0
2008-05-16 16:35:00,1.95315,1.9546,1.95315,1.9546,164900000.0
2008-05-16 16:36:00,1.9546,1.9549,1.95455,1.9546,160600000.0
2008-05-16 16:37:00,1.95465,1.95495,1.95455,1.95455,77400000.0
2008-05-16 16:38:00,1.95455,1.95455,1.9543,1.95435,106000000.0
2008-05-16 16:39:00,1.95435,1.95445,1.95415,1.95425,120900000.0
2008-05-16 16:40:00,1.9542,1.95445,1.95385,1.95435,187800000.0
2008-05-16 16:41:00,1.95435,1.95465,1.95385,1.9544,297200000.0
2008-05-16 16:42:00,1.9544,1.95455,1.9543,1.95455,96200000.0
2008-05-16 16:43:00,1.95455,1.95485,1.95445,1.95475,178900000.0
2008-05-16 16:44:00,1.95475,1.95495,1.9547,1.9547,210300000.0
2008-05-16 16:45:00,1.9547,1.95515,1.9544,1.95495,112500000.0
2008-05-16 16:46:00,1.95495,1.95495,1.9544,1.95445,62200000.0
2008-05-16 16:47:00,1.95445,1.95455,1.95385,1.954,65200000.0
2008-05-16 16:48:00,1.95395,1.95435,1.95375,1.95415,79600000.0
2008-05-16 16:49:00,1.9542,1.95445,1.95375,1.95385,125200000.0
2008-05-16 16:50:00,1.9539,1.95455,1.95385,1.95455,88000000.0
2008-05-16 16:51:00,1.9545,1.95455,1.95385,1.95385,142500000.0
2008-05-16 16:52:00,1.95385,1.9542,1.9538,1.954,101400000.0
2008-05-16 16:53:00,1.954,1.954,1.9537,1.9537,73700000.0
2008-05-16 16:54:00,1.9537,1.95385,1.9534,1.95365,103600000.0
2008-05-16 16:55:00,1.95365,1.95375,1.95355,1.9536,73500000.0
2008-05-16 16:56:00,1.9536,1.9536,1.9529,1.95295,124200000.0
2008-05-16 16:57:00,1.9529,1.9535,1.9528,1.95345,107200000.0
2008-05-16 16:58:00,1.95345,1.95345,1.9531,1.95325,149100000.0
2008-05-16 16:59:00,1.95325,1.95365,1.95325,1.9536,145000000.0
2008-05-16 17:00:00,1.9536,1.95375,1.9534,1.9535,131300000.0
2008-05-16 17:01:00,1.9535,1.95355,1.95345,1.9535,135900000.0
2008-05-16 17:02:00,1.95345,1.95365,1.95345,1.95355,215800000.0
2008-05-16 17:03:00,1.95355,1.95375,1.9532,1.95325,168400000.0
2008-05-16 17:04:00,1.9532,1.95335,1.95315,1.95315,104800000.0
2008-05-16 17:05:00,1.9532,1.9532,1.95255,1.9528,149700000.0
2008-05-16 17:06:00,1.9528,1.95285,1.95265,1.95265,72000000.0
2008-05-16 17:07:00,1.95265,1.95295,1.95265,1.95285,52300000.0
2008-05-16 17:08:00,1.95285,1.9537,1.95285,1.9537,112000000.0
2008-05-16 17:09:00,1.95365,1.95405,1.95355,1.95355,119400000.0
2008-05-16 17:10:00,1.95355,1.95385,1.95355,1.9537,165500000.0
2008-05-16 17:11:00,1.9537,1.95385,1.9537,1.9538,46900000.0
2008-05-16 17:12:00,1.95375,1.95455,1.95375,1.95455,76200000.0
2008-05-16 17:13:00,1.95455,1.95485,1.95455,1.95485,42200000.0
2008-05-16 17:14:00,1.955,1.955,1.9546,1.9546,82100000.0
2008-05-16 17:15:00,1.95475,1.9548,1.95435,1.95455,162100000.0
2008-05-16 17:16:00,1.95455,1.95545,1.95455,1.95545,299800000.0
2008-05-16 17:17:00,1.9555,1.956,1.9555,1.9555,152200000.0
2008-05-16 17:18:00,1.9555,1.9559,1.9554,1.9559,154900000.0
2008-05-16 17:19:00,1.95605,1.95635,1.95585,1.95635,194400000.0
2008-05-16 17:20:00,1.95635,1.95705,1.95595,1.95705,102700000.0
2008-05-16 17:21:00,1.9571,1.9574,1.957,1.95725,81000000.0
2008-05-16 17:22:00,1.95725,1.95765,1.9572,1.9573,40900000.0
2008-05-16 17:23:00,1.9573,1.9575,1.95695,1.95695,163300000.0
2008-05-16 17:24:00,1.95695,1.9575,1.9569,1.9573,81800000.0
2008-05-16 17:25:00,1.9574,1.9575,1.9572,1.95735,138600000.0
2008-05-16 17:26:00,1.95735,1.9574,1.95685,1.9569,84200000.0
2008-05-16 17:27:00,1.9569,1.95705,1.95645,1.95705,117400000.0
2008-05-16 17:28:00,1.95705,1.95705,1.9563,1.95675,85600000.0
2008-05-16 17:29:00,1.95675,1.9571,1.9567,1.9568,61000000.0
2008-05-16 17:30:00,1.9568,1.9573,1.95665,1.95695,133999999.0
2008-05-16 17:31:00,1.9569,1.95735,1.9569,1.95735,81800000.0
2008-05-16 17:32:00,1.95735,1.9578,1.9572,1.9574,100400000.0
2008-05-16 17:33:00,1.9574,1.95775,1.9571,1.95775,66100000.0
2008-05-16 17:34:00,1.9578,1.95855,1.9578,1.9585,97500000.0
2008-05-16 17:35:00,1.95855,1.95975,1.9585,1.95925,172300000.0
2008-05-16 17:36:00,1.95925,1.95975,1.95925,1.95935,165800000.0
2008-05-16 17:37:00,1.9594,1.9596,1.9592,1.9592,74800000.0
2008-05-16 17:38:00,1.9592,1.9592,1.95865,1.95865,117500000.0
2008-05-16 17:39:00,1.95865,1.9589,1.9584,1.9587,73200000.0
2008-05-16 17:40:00,1.95875,1.95875,1.9585,1.9586,61200000.0
2008-05-16 17:41:00,1.95855,1.9592,1.95845,1.959,71000000.0
2008-05-16 17:42:00,1.9591,1.9595,1.9591,1.95915,53900000.0
2008-05-16 17:43:00,1.95915,1.95975,1.9591,1.95935,118700000.0
2008-05-16 17:44:00,1.9594,1.9594,1.9589,1.9591,95800000.0
2008-05-16 17:45:00,1.9591,1.95925,1.95865,1.9588,123300000.0
2008-05-16 17:46:00,1.9588,1.95885,1.95855,1.95885,50600000.0
2008-05-16 17:47:00,1.9589,1.9592,1.9587,1.9592,84400000.0
2008-05-16 17:48:00,1.9592,1.9592,1.95855,1.95855,109400000.0
2008-05-16 17:49:00,1.95855,1.959,1.9583,1.959,70100000.0
2008-05-16 17:50:00,1.959,1.95905,1.9584,1.9584,94800000.0
2008-05-16 17:51:00,1.9584,1.9586,1.9583,1.9585,61700000.0
2008-05-16 17:52:00,1.95845,1.95885,1.95845,1.9588,102300000.0
2008-05-16 17:53:00,1.9588,1.9588,1.9585,1.95865,85300000.0
2008-05-16 17:54:00,1.95865,1.95885,1.95835,1.9584,105600000.0
2008-05-16 17:55:00,1.95845,1.9585,1.958,1.9582,94500000.0
2008-05-16 17:56:00,1.9582,1.9582,1.9576,1.95785,118100000.0
2008-05-16 17:57:00,1.95785,1.9582,1.95785,1.95815,55900000.0
2008-05-16 17:58:00,1.95815,1.95825,1.9581,1.9581,28100000.0
2008-05-16 17:59:00,1.95815,1.9582,1.95765,1.95795,92800000.0
2008-05-16 18:00:00,1.95795,1.9582,1.95795,1.9581,112100000.0
2008-05-16 18:01:00,1.95805,1.9581,1.9578,1.95805,89600000.0
2008-05-16 18:02:00,1.95805,1.95805,1.9577,1.95775,66900000.0
2008-05-16 18:03:00,1.9578,1.95795,1.9575,1.95775,69800000.0
2008-05-16 18:04:00,1.95775,1.95775,1.95735,1.9577,74400000.0
2008-05-16 18:05:00,1.95775,1.95805,1.9577,1.95805,45700000.0
2008-05-16 18:06:00,1.95805,1.95825,1.95805,1.95825,14300000.0
2008-05-16 18:07:00,1.95825,1.9583,1.95815,1.9583,44200000.0
2008-05-16 18:08:00,1.9583,1.95835,1.9577,1.9577,97400000.0
2008-05-16 18:09:00,1.9577,1.95815,1.9575,1.9581,90400000.0
2008-05-16 18:10:00,1.95815,1.95855,1.9581,1.95815,77600000.0
2008-05-16 18:11:00,1.9581,1.95815,1.958,1.958,36200000.0
2008-05-16 18:12:00,1.958,1.9581,1.9577,1.95795,58500000.0
2008-05-16 18:13:00,1.95795,1.95825,1.95795,1.95815,38800000.0
2008-05-16 18:14:00,1.9582,1.95835,1.9579,1.9579,69600000.0
2008-05-16 18:15:00,1.9579,1.9581,1.95785,1.9581,54100000.0
2008-05-16 18:16:00,1.958,1.95805,1.958,1.95805,55500000.0
2008-05-16 18:17:00,1.95805,1.95825,1.9578,1.9578,82700000.0
2008-05-16 18:18:00,1.9578,1.95785,1.95765,1.95765,27900000.0
2008-05-16 18:19:00,1.95765,1.9578,1.9576,1.95765,53500000.0
2008-05-16 18:20:00,1.9577,1.95775,1.9573,1.9574,62300000.0
2008-05-16 18:21:00,1.95755,1.95815,1.95755,1.958,61600000.0
2008-05-16 18:22:00,1.958,1.95805,1.9576,1.9578,35100000.0
2008-05-16 18:23:00,1.95785,1.95785,1.9578,1.95785,9200000.0
2008-05-16 18:24:00,1.9578,1.95815,1.9577,1.95805,44600000.0
2008-05-16 18:25:00,1.95805,1.9581,1.95805,1.9581,13100000.0
2008-05-16 18:26:00,1.9581,1.9581,1.9576,1.9576,44400000.0
2008-05-16 18:27:00,1.95765,1.95765,1.9575,1.9575,6200000.0
2008-05-16 18:28:00,1.9575,1.9575,1.9573,1.95735,27200000.0
2008-05-16 18:29:00,1.95735,1.95735,1.9569,1.9569,98600000.0
2008-05-16 18:30:00,1.95695,1.95745,1.9569,1.95715,96500000.0
2008-05-16 18:31:00,1.95725,1.95725,1.95695,1.9572,61400000.0
2008-05-16 18:32:00,1.95715,1.9574,1.9571,1.9572,87400000.0
2008-05-16 18:33:00,1.9572,1.9572,1.95695,1.957,32100000.0
2008-05-16 18:34:00,1.957,1.9573,1.95695,1.9573,72600000.0
2008-05-16 18:35:00,1.9573,1.9576,1.9573,1.9573,64900000.0
2008-05-16 18:36:00,1.95735,1.9574,1.9569,1.95695,58500000.0
2008-05-16 18:37:00,1.95705,1.9571,1.9569,1.9571,81100000.0
2008-05-16 18:38:00,1.95705,1.95735,1.95695,1.95725,47300000.0
2008-05-16 18:39:00,1.95725,1.9574,1.95705,1.9572,70000000.0
2008-05-16 18:40:00,1.9572,1.95755,1.95705,1.95705,105900000.0
2008-05-16 18:41:00,1.95705,1.95715,1.95705,1.9571,17300000.0
2008-05-16 18:42:00,1.9571,1.95725,1.9571,1.9572,6600000.0
2008-05-16 18:43:00,1.9572,1.9573,1.9571,1.95715,32900000.0
2008-05-16 18:44:00,1.95715,1.95725,1.957,1.957,39800000.0
2008-05-16 18:45:00,1.95705,1.95705,1.9564,1.9564,55300000.0
2008-05-16 18:46:00,1.9564,1.95645,1.9562,1.95645,60100000.0
2008-05-16 18:47:00,1.95645,1.95655,1.95625,1.95635,81200000.0
2008-05-16 18:48:00,1.95635,1.9565,1.95635,1.9565,25100000.0
2008-05-16 18:49:00,1.95655,1.95655,1.9565,1.9565,24800000.0
2008-05-16 18:50:00,1.9565,1.95655,1.9565,1.9565,10500000.0
2008-05-16 18:51:00,1.9565,1.95675,1.9565,1.9566,58500000.0
2008-05-16 18:52:00,1.9566,1.95665,1.9566,1.95665,10300000.0
2008-05-16 18:53:00,1.95665,1.9567,1.95635,1.95635,27700000.0
2008-05-16 18:54:00,1.95635,1.9565,1.95635,1.9565,20300000.0
2008-05-16 18:55:00,1.9565,1.95685,1.9562,1.95675,79500000.0
2008-05-16 18:56:00,1.95675,1.95675,1.95665,1.9567,46300000.0
2008-05-16 18:57:00,1.9567,1.95675,1.95665,1.95675,20500000.0
2008-05-16 18:58:00,1.95665,1.95675,1.95665,1.95665,33400000.0
2008-05-16 18:59:00,1.95665,1.95665,1.95655,1.95655,25400000.0
2008-05-16 19:00:00,1.95655,1.95665,1.95655,1.95665,17400000.0
2008-05-16 19:01:00,1.95665,1.95685,1.95665,1.9567,44900000.0
2008-05-16 19:02:00,1.95665,1.95715,1.95665,1.95685,75800000.0
2008-05-16 19:03:00,1.95685,1.95715,1.95685,1.9571,80900000.0
2008-05-16 19:04:00,1.95705,1.95715,1.95705,1.95705,71300000.0
2008-05-16 19:05:00,1.95705,1.95705,1.95705,1.95705,25800000.0
2008-05-16 19:06:00,1.95705,1.95705,1.95685,1.95695,47300000.0
2008-05-16 19:07:00,1.95705,1.958,1.9569,1.95795,67300000.0
2008-05-16 19:08:00,1.95795,1.958,1.95705,1.95705,59000000.0
2008-05-16 19:09:00,1.95705,1.95705,1.95695,1.95695,46600000.0
2008-05-16 19:10:00,1.95695,1.95705,1.95685,1.95695,19300000.0
2008-05-16 19:11:00,1.95695,1.95695,1.95665,1.95665,22300000.0
2008-05-16 19:12:00,1.9566,1.95665,1.9562,1.9562,32800000.0
2008-05-16 19:13:00,1.9561,1.9561,1.95565,1.9558,48200000.0
2008-05-16 19:14:00,1.9558,1.95605,1.95575,1.95605,17500000.0
2008-05-16 19:15:00,1.95615,1.95615,1.9558,1.95585,48400000.0
2008-05-16 19:16:00,1.9559,1.95595,1.95575,1.9558,43600000.0
2008-05-16 19:17:00,1.95575,1.95585,1.95545,1.9555,53300000.0
2008-05-16 19:18:00,1.9555,1.95565,1.9555,1.9556,46300000.0
2008-05-16 19:19:00,1.95565,1.9557,1.9554,1.95545,57900000.0
2008-05-16 19:20:00,1.95545,1.9557,1.95545,1.95565,24600000.0
2008-05-16 19:21:00,1.95565,1.95565,1.9554,1.9554,21400000.0
2008-05-16 19:22:00,1.95555,1.9557,1.95545,1.9556,29800000.0
2008-05-16 19:23:00,1.95565,1.95565,1.9556,1.9556,7700000.0
2008-05-16 19:24:00,1.9556,1.9556,1.955,1.95515,80400000.0
2008-05-16 19:25:00,1.95525,1.95545,1.9551,1.95535,17800000.0
2008-05-16 19:26:00,1.95535,1.9554,1.95485,1.9549,52400000.0
2008-05-16 19:27:00,1.95495,1.95495,1.95455,1.9547,29400000.0
2008-05-16 19:28:00,1.9547,1.95485,1.9547,1.9548,29200000.0
2008-05-16 19:29:00,1.95485,1.955,1.9548,1.9548,24500000.0
2008-05-16 19:30:00,1.9548,1.9548,1.95455,1.9546,43600000.0
2008-05-16 19:31:00,1.95465,1.9552,1.95465,1.9552,53800000.0
2008-05-16 19:32:00,1.9552,1.95535,1.9552,1.95535,19400000.0
2008-05-16 19:33:00,1.95535,1.95535,1.95515,1.95525,10300000.0
2008-05-16 19:34:00,1.95535,1.9554,1.95525,1.9553,57700000.0
2008-05-16 19:35:00,1.9553,1.9555,1.95525,1.9554,45400000.0
2008-05-16 19:36:00,1.95535,1.9558,1.95535,1.95545,79700000.0
2008-05-16 19:37:00,1.95545,1.95555,1.95535,1.9554,22900000.0
2008-05-16 19:38:00,1.95535,1.95545,1.95525,1.9554,57900000.0
2008-05-16 19:39:00,1.95545,1.95545,1.9549,1.9549,19500000.0
2008-05-16 19:40:00,1.955,1.9555,1.955,1.955,47300000.0
2008-05-16 19:41:00,1.955,1.95545,1.955,1.95535,33200000.0
2008-05-16 19:42:00,1.95535,1.95535,1.955,1.955,32800000.0
2008-05-16 19:43:00,1.955,1.9552,1.955,1.9551,21800000.0
2008-05-16 19:44:00,1.9551,1.95535,1.9551,1.9551,13900000.0
2008-05-16 19:45:00,1.9551,1.9551,1.955,1.955,9300000.0
2008-05-16 19:46:00,1.955,1.955,1.95475,1.95485,54500000.0
2008-05-16 19:47:00,1.95485,1.95495,1.9548,1.9548,12100000.0
2008-05-16 19:48:00,1.9548,1.95515,1.95475,1.95515,21200000.0
2008-05-16 19:49:00,1.9551,1.95535,1.9551,1.95525,11300000.0
2008-05-16 19:50:00,1.95525,1.95525,1.95475,1.9548,43700000.0
2008-05-16 19:51:00,1.9548,1.9548,1.9546,1.9546,28400000.0
2008-05-16 19:52:00,1.9546,1.9547,1.95455,1.95465,8200000.0
2008-05-16 19:53:00,1.95465,1.95475,1.9545,1.95475,24500000.0
2008-05-16 19:54:00,1.95475,1.95515,1.95465,1.955,63100000.0
2008-05-16 19:55:00,1.955,1.955,1.9548,1.95485,52800000.0
2008-05-16 19:56:00,1.95485,1.95535,1.95485,1.95535,40200000.0
2008-05-16 19:57:00,1.95535,1.95545,1.9553,1.9554,12900000.0
2008-05-16 19:58:00,1.9554,1.95545,1.95525,1.95535,14500000.0
2008-05-16 19:59:00,1.95535,1.9557,1.95535,1.9556,37400000.0
2008-05-16 20:00:00,1.95555,1.9556,1.95555,1.95555,7100000.0
2008-05-16 20:01:00,1.95555,1.95555,1.95555,1.95555,8853125.0
2008-05-16 20:02:00,1.95555,1.95555,1.95555,1.95555,1218750.0
2008-05-16 20:03:00,1.95555,1.95575,1.9555,1.9557,30253125.0
2008-05-16 20:04:00,1.9557,1.95575,1.9556,1.95565,34600000.0
2008-05-16 20:05:00,1.95565,1.95605,1.95565,1.95605,37700000.0
2008-05-16 20:06:00,1.95605,1.95615,1.9558,1.9558,18800000.0
2008-05-16 20:07:00,1.9559,1.9562,1.95585,1.9562,74000000.0
2008-05-16 20:08:00,1.9562,1.95625,1.9561,1.9562,7300000.0
2008-05-16 20:09:00,1.9563,1.95655,1.95595,1.95595,51500000.0
2008-05-16 20:10:00,1.9559,1.95595,1.9558,1.9558,45700000.0
2008-05-16 20:11:00,1.9558,1.95595,1.9558,1.95595,12400000.0
2008-05-16 20:12:00,1.95595,1.95615,1.9559,1.956,29900000.0
2008-05-16 20:13:00,1.956,1.95605,1.95595,1.95605,37400000.0
2008-05-16 20:14:00,1.95605,1.95615,1.95595,1.956,24100000.0
2008-05-16 20:15:00,1.95595,1.956,1.9559,1.9559,5600000.0
2008-05-16 20:16:00,1.95595,1.95595,1.95595,1.95595,1800000.0
2008-05-16 20:17:00,1.95595,1.95595,1.9558,1.9558,13800000.0
2008-05-16 20:18:00,1.9558,1.95585,1.9558,1.9558,11700000.0
2008-05-16 20:19:00,1.9558,1.9558,1.95545,1.9556,143800000.0
2008-05-16 20:20:00,1.9556,1.9556,1.9556,1.9556,6700000.0
2008-05-16 20:21:00,1.9556,1.9556,1.95555,1.95555,13100000.0
2008-05-16 20:22:00,1.95555,1.95555,1.9554,1.9555,17800000.0
2008-05-16 20:23:00,1.95555,1.95555,1.95555,1.95555,600000.0
2008-05-16 20:24:00,1.9555,1.95565,1.9555,1.9556,11200000.0
2008-05-16 20:25:00,1.95565,1.9561,1.95565,1.9561,54400000.0
2008-05-16 20:26:00,1.95605,1.95615,1.95595,1.956,72800000.0
2008-05-16 20:27:00,1.95615,1.95615,1.95605,1.95605,14985000.0
2008-05-16 20:28:00,1.95605,1.9561,1.95585,1.956,33685000.0
2008-05-16 20:29:00,1.9561,1.95645,1.9561,1.95615,21300000.0
2008-05-16 20:30:00,1.95615,1.9563,1.9561,1.95625,31800000.0
2008-05-16 20:31:00,1.95625,1.95635,1.95625,1.95635,26300000.0
2008-05-16 20:32:00,1.9563,1.95635,1.9563,1.95635,16200000.0
2008-05-16 20:33:00,1.9563,1.95655,1.9563,1.9565,31400000.0
2008-05-16 20:34:00,1.95655,1.95705,1.95655,1.9568,51600000.0
2008-05-16 20:35:00,1.9568,1.95685,1.95635,1.9564,98200000.0
2008-05-16 20:36:00,1.9564,1.95645,1.9561,1.95615,27900000.0
2008-05-16 20:37:00,1.95615,1.95635,1.95615,1.9563,12100000.0
2008-05-16 20:38:00,1.9563,1.9563,1.9562,1.9562,8300000.0
2008-05-16 20:39:00,1.9562,1.95625,1.9562,1.95625,2700000.0
2008-05-16 20:40:00,1.9563,1.9563,1.9561,1.9562,27000000.0
2008-05-16 20:41:00,1.9562,1.9562,1.95615,1.9562,18100000.0
2008-05-16 20:42:00,1.9562,1.95625,1.9561,1.9562,12800000.0
2008-05-16 20:43:00,1.95625,1.95625,1.9562,1.95625,1200000.0
2008-05-16 20:44:00,1.95625,1.95625,1.9562,1.9562,1800000.0
2008-05-16 20:45:00,1.95625,1.95625,1.95575,1.95575,33300000.0
2008-05-16 20:46:00,1.95575,1.95575,1.9556,1.9557,25400000.0
2008-05-16 20:47:00,1.9557,1.95585,1.9557,1.95585,1800000.0
2008-05-16 20:48:00,1.95595,1.95625,1.95595,1.95625,6000000.0
2008-05-16 20:49:00,1.9562,1.9563,1.9562,1.9562,10800000.0
2008-05-16 20:50:00,1.95625,1.9564,1.9562,1.95635,2700000.0
2008-05-16 20:51:00,1.9564,1.9564,1.95625,1.9564,2000000.0
2008-05-16 20:52:00,1.9564,1.95675,1.9564,1.9567,6700000.0
2008-05-16 20:53:00,1.9569,1.95735,1.9569,1.9571,44400000.0
2008-05-16 20:54:00,1.95715,1.95715,1.95685,1.9569,22400000.0
2008-05-16 20:55:00,1.9568,1.9568,1.95655,1.95655,13200000.0
2008-05-16 20:56:00,1.95655,1.95655,1.9563,1.95635,7700000.0
2008-05-16 20:57:00,1.9563,1.9563,1.95585,1.956,84300000.0
2008-05-16 20:58:00,1.956,1.956,1.95575,1.9558,75200000.0
2008-05-16 20:59:00,1.95585,1.9559,1.95565,1.95565,35400000.0
2008-05-16 21:00:00,1.95565,1.95565,1.9555,1.9556,32200000.0
2008-05-16 21:01:00,1.95565,1.95565,1.9555,1.9556,17800000.0
2008-05-16 21:02:00,1.9555,1.95555,1.9555,1.9555,12700000.0
2008-05-16 21:03:00,1.9555,1.95555,1.9555,1.9555,19500000.0
2008-05-16 21:04:00,1.9555,1.95555,1.95545,1.9555,9900000.0
2008-05-16 21:05:00,1.9555,1.9555,1.95535,1.95535,17900000.0
2008-05-16 21:06:00,1.9554,1.9555,1.95535,1.95545,17200000.0
2008-05-16 21:07:00,1.9555,1.9555,1.9554,1.9554,5500000.0
2008-05-16 21:08:00,1.95545,1.95545,1.9554,1.9554,3600000.0
2008-05-16 21:09:00,1.95545,1.95545,1.9554,1.9554,600000.0
2008-05-16 21:10:00,1.95545,1.95545,1.9554,1.95545,1500000.0
2008-05-16 21:11:00,1.95545,1.9562,1.95545,1.95605,37100000.0
2008-05-16 21:12:00,1.95605,1.9561,1.956,1.95605,3400000.0
2008-05-16 21:13:00,1.9562,1.95625,1.956,1.956,28400000.0
2008-05-16 21:14:00,1.95605,1.95625,1.95605,1.9562,8500000.0
2008-05-16 21:15:00,1.9562,1.9562,1.9561,1.9562,7900000.0
2008-05-16 21:16:00,1.9562,1.9562,1.9562,1.9562,1500000.0
2008-05-16 21:17:00,1.956,1.95607,1.95593,1.95593,112800000.0
2008-05-16 21:18:00,1.9562,1.95625,1.95615,1.95615,13000000.0
2008-05-16 21:19:00,1.95615,1.95615,1.95615,1.95615,3000000.0
2008-05-16 21:20:00,1.95615,1.9562,1.95615,1.9562,5100000.0
2008-05-16 21:21:00,1.9562,1.9562,1.95615,1.9562,12400000.0
2008-05-16 21:22:00,1.9562,1.95635,1.95615,1.95635,33400000.0
2008-05-16 21:23:00,1.95635,1.9572,1.95635,1.957,31100000.0
2008-05-16 21:24:00,1.95695,1.9572,1.95685,1.95685,20200000.0
2008-05-16 21:25:00,1.9569,1.957,1.9569,1.9569,10800000.0
2008-05-16 21:26:00,1.9569,1.957,1.9568,1.957,33600000.0
2008-05-16 21:27:00,1.95695,1.957,1.95685,1.957,12200000.0
2008-05-16 21:28:00,1.95695,1.957,1.95675,1.95675,8300000.0
2008-05-16 21:29:00,1.95675,1.95675,1.95615,1.9564,111800000.0
2008-05-16 21:30:00,1.9564,1.9564,1.9559,1.95595,16300000.0
2008-05-16 21:31:00,1.956,1.95635,1.956,1.9561,16000000.0
2008-05-16 21:32:00,1.95605,1.95605,1.95595,1.95595,6400000.0
2008-05-16 21:33:00,1.9561,1.9561,1.95585,1.95585,9300000.0
2008-05-16 21:34:00,1.95585,1.956,1.95585,1.9559,8900000.0
2008-05-16 21:35:00,1.9559,1.95595,1.9558,1.9558,24700000.0
2008-05-16 21:36:00,1.9558,1.95595,1.9558,1.9558,32200000.0
2008-05-16 21:37:00,1.9558,1.95585,1.9557,1.9558,6100000.0
2008-05-16 21:38:00,1.95585,1.95585,1.95575,1.95575,19300000.0
2008-05-16 21:39:00,1.95575,1.95575,1.95565,1.9557,11400000.0
2008-05-16 21:40:00,1.9557,1.9557,1.9554,1.9554,17800000.0
2008-05-16 21:41:00,1.95545,1.9556,1.9552,1.95545,32000000.0
2008-05-16 21:42:00,1.95535,1.95535,1.95475,1.95475,67300000.0
2008-05-16 21:43:00,1.95475,1.9548,1.95455,1.95465,12800000.0
2008-05-16 21:44:00,1.9546,1.9548,1.95455,1.9547,7000000.0
2008-05-16 21:45:00,1.9548,1.95485,1.9547,1.95475,15400000.0
2008-05-16 21:46:00,1.95465,1.95475,1.9546,1.95465,11000000.0
2008-05-16 21:47:00,1.95465,1.95465,1.95425,1.95425,21900000.0
2008-05-16 21:48:00,1.95425,1.9544,1.95405,1.9543,89114000.0
2008-05-16 21:49:00,1.95425,1.95435,1.9542,1.95425,46900000.0
2008-05-16 21:50:00,1.9542,1.9547,1.95415,1.95465,46957000.0
2008-05-16 21:51:00,1.95465,1.9548,1.9546,1.9548,11300000.0
2008-05-16 21:52:00,1.9548,1.9549,1.95475,1.9549,11900000.0
2008-05-16 21:53:00,1.95495,1.9551,1.9549,1.9551,15300000.0
2008-05-16 21:54:00,1.9551,1.95515,1.95505,1.95505,11100000.0
2008-05-16 21:55:00,1.9551,1.9551,1.95495,1.955,32400000.0
2008-05-16 21:56:00,1.955,1.9551,1.955,1.9551,4100000.0
2008-05-16 21:57:00,1.95505,1.9553,1.95505,1.9553,114400000.0
2008-05-16 21:58:00,1.9553,1.9553,1.95525,1.9553,19400000.0
2008-05-16 21:59:00,1.95525,1.9553,1.95525,1.95525,47100000.0
2008-05-16 22:00:00,1.9553,1.95535,1.9552,1.95525,27100000.0
2008-05-16 22:01:00,1.95525,1.9553,1.9552,1.95525,18700000.0
2008-05-16 22:02:00,1.95535,1.95535,1.9552,1.9553,9800000.0
2008-05-16 22:03:00,1.95525,1.95535,1.95525,1.95535,3200000.0
2008-05-16 22:04:00,1.95535,1.95535,1.95535,1.95535,1600000.0
2008-05-16 22:05:00,1.95535,1.95535,1.95535,1.95535,1600000.0
2008-05-16 22:06:00,1.95535,1.95535,1.95525,1.95525,41400000.0
2008-05-16 22:07:00,1.95525,1.9556,1.95525,1.9556,26500000.0
2008-05-16 22:08:00,1.95565,1.95565,1.95555,1.95555,4000000.0
2008-05-16 22:09:00,1.95555,1.95555,1.9555,1.95555,6400000.0
2008-05-16 22:10:00,1.95565,1.95575,1.95565,1.95575,3200000.0
2008-05-16 22:11:00,1.95575,1.9558,1.9557,1.95575,5400000.0
2008-05-16 22:12:00,1.95575,1.95575,1.95565,1.9557,3100000.0
2008-05-16 22:13:00,1.9557,1.9557,1.9554,1.9554,18600000.0
2008-05-16 22:14:00,1.95545,1.95555,1.95545,1.95555,5200000.0
2008-05-16 22:15:00,1.95531,1.95557,1.95526,1.95555,544399997.0
2008-05-16 22:16:00,1.95555,1.9559,1.95555,1.9558,4200000.0
2008-05-16 22:17:00,1.9558,1.9558,1.9558,1.9558,11700000.0
2008-05-16 22:18:00,1.9558,1.95585,1.95555,1.95555,45300000.0
2008-05-16 22:19:00,1.95555,1.9557,1.95535,1.9555,74300000.0
2008-05-16 22:20:00,1.9554,1.95555,1.95535,1.9554,24700000.0
2008-05-16 22:21:00,1.9554,1.95555,1.95535,1.9554,17400000.0
2008-05-16 22:22:00,1.9554,1.95595,1.9554,1.9558,39100000.0
2008-05-16 22:23:00,1.95575,1.95575,1.9556,1.95565,3700000.0
2008-05-16 22:24:00,1.9557,1.95575,1.9557,1.95575,800000.0
2008-05-16 22:25:00,1.9558,1.95585,1.9558,1.95585,800000.0
2008-05-16 22:26:00,1.95585,1.95585,1.9558,1.9558,800000.0
2008-05-16 22:27:00,1.95575,1.95635,1.95575,1.95635,76100000.0
2008-05-16 22:28:00,1.95635,1.95635,1.95595,1.95615,89400000.0
2008-05-16 22:29:00,1.95615,1.9564,1.95615,1.9564,48600000.0
2008-05-16 22:30:00,1.9564,1.95665,1.9564,1.95645,34900000.0
2008-05-16 22:31:00,1.95645,1.9571,1.95645,1.95685,70700000.0
2008-05-16 22:32:00,1.95685,1.95705,1.95685,1.95685,93700000.0
2008-05-16 22:33:00,1.95685,1.95685,1.9565,1.9565,9500000.0
2008-05-16 22:34:00,1.9565,1.95675,1.95625,1.95675,90300000.0
2008-05-16 22:35:00,1.95675,1.95695,1.9565,1.95665,33300000.0
2008-05-16 22:36:00,1.9566,1.9566,1.95655,1.95655,3100000.0
2008-05-16 22:37:00,1.9567,1.95695,1.9566,1.95685,31600000.0
2008-05-16 22:38:00,1.95685,1.95715,1.9568,1.95715,76600000.0
2008-05-16 22:39:00,1.95715,1.95745,1.95715,1.9573,53900000.0
2008-05-16 22:40:00,1.9573,1.9573,1.957,1.9572,39100000.0
2008-05-16 22:41:00,1.95725,1.95745,1.95705,1.95705,56800000.0
2008-05-16 22:42:00,1.95705,1.95725,1.95705,1.95715,84500000.0
2008-05-16 22:43:00,1.9572,1.9573,1.95715,1.95715,29000000.0
2008-05-16 22:44:00,1.95715,1.9575,1.9571,1.9573,20600000.0
2008-05-16 22:45:00,1.9573,1.9576,1.9572,1.9572,43300000.0
2008-05-16 22:46:00,1.95715,1.9578,1.9571,1.9578,54400000.0
2008-05-16 22:47:00,1.9578,1.958,1.95735,1.9578,96200000.0
2008-05-16 22:48:00,1.95765,1.958,1.9575,1.958,30200000.0
2008-05-16 22:49:00,1.958,1.95805,1.958,1.95805,14900000.0
2008-05-16 22:50:00,1.9582,1.9583,1.95795,1.9582,56700000.0
2008-05-16 22:51:00,1.9581,1.95815,1.9576,1.95765,121600000.0
2008-05-16 22:52:00,1.9576,1.9578,1.9576,1.95765,23400000.0
2008-05-16 22:53:00,1.95765,1.95765,1.9574,1.9576,30400000.0
2008-05-16 22:54:00,1.9577,1.9579,1.9575,1.9575,69100000.0
2008-05-16 22:55:00,1.9575,1.95805,1.9574,1.9578,170700000.0
2008-05-16 22:56:00,1.9578,1.95795,1.9576,1.9576,130800000.0
2008-05-16 22:57:00,1.9576,1.9576,1.95735,1.95735,46800000.0
2008-05-16 22:58:00,1.95735,1.9575,1.95735,1.95735,88600000.0
2008-05-16 22:59:00,1.9576,1.9576,1.95725,1.95728,23900000.0
2008-05-19 00:04:00,1.9572,1.9577,1.9572,1.9577,38800000.0
2008-05-19 00:06:00,1.9576,1.9577,1.9575,1.9576,38800000.0
2008-05-19 00:14:00,1.9575,1.9575,1.9559,1.9564,38800000.0
2008-05-19 00:15:00,1.9566,1.9566,1.9566,1.9566,38800000.0
2008-05-19 00:17:00,1.9564,1.9566,1.9564,1.9566,38800000.0
2008-05-19 00:19:00,1.9567,1.9569,1.9567,1.9569,38800000.0
2008-05-19 00:27:00,1.9568,1.9568,1.9559,1.9559,38800000.0
2008-05-19 00:28:00,1.9562,1.9562,1.9559,1.9562,38800000.0
2008-05-19 00:29:00,1.956,1.956,1.9558,1.9559,38800000.0
2008-05-19 00:30:00,1.9562,1.9563,1.9559,1.9561,38800000.0
2008-05-19 00:32:00,1.9562,1.9562,1.9559,1.9562,38800000.0
2008-05-19 00:34:00,1.9561,1.9561,1.9558,1.956,38800000.0
2008-05-19 00:35:00,1.9562,1.9562,1.9561,1.9561,38800000.0
2008-05-19 00:36:00,1.9562,1.9562,1.9562,1.9562,38800000.0
2008-05-19 00:39:00,1.9561,1.9562,1.956,1.9562,38800000.0
2008-05-19 00:40:00,1.9566,1.957,1.9559,1.9559,38800000.0
2008-05-19 00:41:00,1.956,1.9564,1.956,1.9564,38800000.0
2008-05-19 00:49:00,1.9565,1.9565,1.9565,1.9565,38800000.0
2008-05-19 00:51:00,1.9564,1.9564,1.9564,1.9564,38800000.0
2008-05-19 00:52:00,1.9565,1.9565,1.9565,1.9565,38800000.0
2008-05-19 00:53:00,1.9561,1.9561,1.956,1.956,38800000.0
2008-05-19 00:54:00,1.9561,1.9561,1.9561,1.9561,38800000.0
2008-05-19 00:55:00,1.956,1.956,1.956,1.956,38800000.0
2008-05-19 00:56:00,1.9562,1.9562,1.9559,1.9559,38800000.0
2008-05-19 00:58:00,1.9564,1.9564,1.9564,1.9564,38800000.0
2008-05-19 01:00:00,1.9563,1.9564,1.9563,1.9564,38800000.0
2008-05-19 01:01:00,1.9567,1.9574,1.9567,1.9569,38800000.0
2008-05-19 01:02:00,1.957,1.9573,1.9569,1.957,38800000.0
2008-05-19 01:03:00,1.9571,1.9572,1.957,1.9571,38800000.0
2008-05-19 01:04:00,1.957,1.9575,1.957,1.9573,38800000.0
2008-05-19 01:05:00,1.9576,1.9578,1.9574,1.9578,38800000.0
2008-05-19 01:06:00,1.9577,1.9578,1.9577,1.9577,38800000.0
2008-05-19 01:07:00,1.9575,1.9577,1.9573,1.9574,38800000.0
2008-05-19 01:08:00,1.9576,1.9576,1.9572,1.9572,38800000.0
2008-05-19 01:10:00,1.9571,1.9571,1.9571,1.9571,38800000.0
2008-05-19 01:11:00,1.957,1.9571,1.9564,1.9565,38800000.0
2008-05-19 01:12:00,1.9567,1.9567,1.9567,1.9567,38800000.0
2008-05-19 01:13:00,1.9566,1.9566,1.9565,1.9565,38800000.0
2008-05-19 01:14:00,1.9564,1.9564,1.9564,1.9564,38800000.0
2008-05-19 01:16:00,1.9563,1.9572,1.9563,1.9569,38800000.0
2008-05-19 01:17:00,1.957,1.9571,1.9566,1.9567,38800000.0
2008-05-19 01:18:00,1.9568,1.9568,1.9568,1.9568,38800000.0
2008-05-19 01:20:00,1.9569,1.9569,1.9569,1.9569,38800000.0
2008-05-19 01:22:00,1.9568,1.9568,1.9568,1.9568,38800000.0
2008-05-19 01:23:00,1.9567,1.9568,1.9567,1.9568,38800000.0
2008-05-19 01:24:00,1.9567,1.9568,1.9567,1.9568,38800000.0
2008-05-19 01:25:00,1.9567,1.9567,1.9566,1.9567,38800000.0
2008-05-19 01:27:00,1.9566,1.9567,1.9566,1.9567,38800000.0
2008-05-19 01:31:00,1.9566,1.9567,1.9566,1.9566,38800000.0
2008-05-19 01:32:00,1.9567,1.9567,1.9566,1.9566,38800000.0
2008-05-19 01:38:00,1.9567,1.9567,1.9567,1.9567,38800000.0
2008-05-19 01:52:00,1.9568,1.9568,1.9568,1.9568,38800000.0
2008-05-19 01:53:00,1.9567,1.9568,1.9567,1.9568,38800000.0
2008-05-19 01:55:00,1.9569,1.9571,1.9569,1.9571,38800000.0
2008-05-19 01:56:00,1.957,1.9571,1.957,1.9571,38800000.0
2008-05-19 01:58:00,1.957,1.957,1.9568,1.9568,38800000.0
2008-05-19 01:59:00,1.9569,1.9573,1.9569,1.9573,38800000.0
2008-05-19 02:00:00,1.95705,1.9575,1.95705,1.95725,38800000.0
2008-05-19 02:01:00,1.9572,1.9574,1.9572,1.9574,112800001.0
2008-05-19 02:02:00,1.9574,1.9577,1.9574,1.9575,154199995.0
2008-05-19 02:03:00,1.9575,1.95755,1.95715,1.9573,308600002.0
2008-05-19 02:04:00,1.9573,1.9575,1.9573,1.9575,146600000.0
2008-05-19 02:05:00,1.9575,1.95755,1.9575,1.9575,81900000.0
2008-05-19 02:06:00,1.9575,1.9575,1.9575,1.9575,25900000.0
2008-05-19 02:07:00,1.9575,1.9575,1.9573,1.9575,87100000.0
2008-05-19 02:08:00,1.9575,1.9575,1.9575,1.9575,33300000.0
2008-05-19 02:09:00,1.9575,1.95755,1.95745,1.95745,26200000.0
2008-05-19 02:10:00,1.9575,1.95755,1.95735,1.95735,14500000.0
2008-05-19 02:11:00,1.95735,1.9574,1.95735,1.95735,2800000.0
2008-05-19 02:12:00,1.95745,1.95755,1.95735,1.9575,78100000.0
2008-05-19 02:13:00,1.9575,1.9575,1.9575,1.9575,7700000.0
2008-05-19 02:14:00,1.95736,1.95738,1.95728,1.95738,3000000.0
2008-05-19 02:15:00,1.9575,1.9576,1.9575,1.9576,51300000.0
2008-05-19 02:16:00,1.9576,1.9576,1.95755,1.95755,6900000.0
2008-05-19 02:17:00,1.95755,1.95755,1.95735,1.95735,19100000.0
2008-05-19 02:18:00,1.95735,1.95735,1.95735,1.95735,1800000.0
2008-05-19 02:19:00,1.95694,1.95718,1.95694,1.95718,93600000.0
2008-05-19 02:20:00,1.9574,1.9574,1.9574,1.9574,1500000.0
2008-05-19 02:21:00,1.9574,1.95745,1.95735,1.95735,85400000.0
2008-05-19 02:22:00,1.95735,1.95775,1.9573,1.9573,16900000.0
2008-05-19 02:23:00,1.9573,1.9573,1.9573,1.9573,38900000.0
2008-05-19 02:24:00,1.95715,1.95746,1.95715,1.9573,58500000.0
2008-05-19 02:25:00,1.95724,1.95724,1.95708,1.95723,100300000.0
2008-05-19 02:26:00,1.9573,1.9573,1.9573,1.9573,7600000.0
2008-05-19 02:27:00,1.9573,1.9573,1.9573,1.9573,76100000.0
2008-05-19 02:28:00,1.9574,1.9574,1.9574,1.9574,37600000.0
2008-05-19 02:29:00,1.9574,1.9574,1.9574,1.9574,85200000.0
2008-05-19 02:30:00,1.9574,1.9574,1.9574,1.9574,21600000.0
2008-05-19 02:31:00,1.9574,1.9574,1.95735,1.9574,80400000.0
2008-05-19 02:32:00,1.9574,1.9574,1.9574,1.9574,21600000.0
2008-05-19 02:33:00,1.9574,1.9574,1.9573,1.9573,52100000.0
2008-05-19 02:34:00,1.95735,1.95735,1.9573,1.9573,196200000.0
2008-05-19 02:35:00,1.9573,1.9573,1.9572,1.9572,75100000.0
2008-05-19 02:36:00,1.9576,1.9576,1.9572,1.9572,34400000.0
2008-05-19 02:37:00,1.95709,1.95723,1.95703,1.95723,153400000.0
2008-05-19 02:38:00,1.9571,1.95712,1.95702,1.95704,67100000.0
2008-05-19 02:39:00,1.9573,1.9573,1.9573,1.9573,400000.0
2008-05-19 02:40:00,1.9573,1.9575,1.9573,1.9575,52200000.0
2008-05-19 02:41:00,1.9575,1.9575,1.9575,1.9575,7200000.0
2008-05-19 02:42:00,1.9575,1.9575,1.9575,1.9575,7200000.0
2008-05-19 02:43:00,1.95724,1.95743,1.95717,1.95733,31200000.0
2008-05-19 02:44:00,1.95721,1.95735,1.95708,1.9573,26300000.0
2008-05-19 02:45:00,1.9575,1.9575,1.9575,1.9575,5200000.0
2008-05-19 02:46:00,1.9575,1.9575,1.9575,1.9575,2900000.0
2008-05-19 02:47:00,1.9575,1.9575,1.9575,1.9575,4800000.0
2008-05-19 02:48:00,1.95725,1.95736,1.95725,1.95728,129500000.0
2008-05-19 02:49:00,1.9575,1.9575,1.9572,1.9572,40000000.0
2008-05-19 02:50:00,1.9573,1.9573,1.9573,1.9573,200000.0
2008-05-19 02:51:00,1.9572,1.9573,1.9572,1.9573,13900000.0
2008-05-19 02:52:00,1.9573,1.9574,1.9573,1.9574,32400000.0
2008-05-19 02:53:00,1.9574,1.9574,1.9574,1.9574,22400000.0
2008-05-19 02:54:00,1.9574,1.9574,1.9574,1.9574,159500000.0
2008-05-19 02:55:00,1.9574,1.9574,1.9574,1.9574,74400000.0
2008-05-19 02:56:00,1.9574,1.9574,1.9571,1.9571,46500000.0
2008-05-19 02:57:00,1.9571,1.9572,1.9571,1.9572,196899997.0
2008-05-19 02:58:00,1.9572,1.9572,1.9572,1.9572,21000000.0
2008-05-19 02:59:00,1.95696,1.957,1.95676,1.95677,108300000.0
2008-05-19 03:00:00,1.9572,1.9573,1.9572,1.9572,82500000.0
2008-05-19 03:01:00,1.9572,1.9572,1.9572,1.9572,45000000.0
2008-05-19 03:02:00,1.9572,1.9572,1.95715,1.95715,83300000.0
2008-05-19 03:03:00,1.9572,1.95725,1.9572,1.95725,72300000.0
2008-05-19 03:04:00,1.95725,1.95725,1.95715,1.95715,23200000.0
2008-05-19 03:05:00,1.95715,1.95715,1.95715,1.95715,600000.0
2008-05-19 03:06:00,1.95715,1.95715,1.95715,1.95715,4200000.0
2008-05-19 03:07:00,1.95725,1.9574,1.95715,1.95715,4900000.0
2008-05-19 03:08:00,1.95715,1.95715,1.95715,1.95715,13200000.0
2008-05-19 03:09:00,1.95715,1.95725,1.9571,1.95725,246799999.0
2008-05-19 03:10:00,1.95725,1.9574,1.95725,1.9574,14500000.0
2008-05-19 03:11:00,1.9574,1.95745,1.9574,1.95745,17300000.0
2008-05-19 03:12:00,1.95745,1.9575,1.9573,1.95745,27800000.0
2008-05-19 03:13:00,1.95745,1.95745,1.95715,1.9572,97600000.0
2008-05-19 03:14:00,1.9572,1.9573,1.9571,1.9572,151599998.0
2008-05-19 03:15:00,1.95715,1.95725,1.95715,1.95715,28600000.0
2008-05-19 03:16:00,1.95715,1.95725,1.95715,1.95725,4800000.0
2008-05-19 03:17:00,1.95725,1.95725,1.95725,1.95725,1200000.0
2008-05-19 03:18:00,1.9572,1.95725,1.95715,1.95715,14100000.0
2008-05-19 03:19:00,1.95715,1.95725,1.95715,1.95725,11100000.0
2008-05-19 03:20:00,1.95703,1.95712,1.95701,1.95706,34100000.0
2008-05-19 03:21:00,1.95713,1.95716,1.95693,1.95693,284599996.0
2008-05-19 03:22:00,1.9572,1.9572,1.95655,1.95655,226000000.0
2008-05-19 03:23:00,1.95655,1.9567,1.95655,1.9567,25100000.0
2008-05-19 03:24:00,1.9567,1.957,1.9567,1.9567,37200000.0
2008-05-19 03:25:00,1.95675,1.957,1.95665,1.957,5600000.0
2008-05-19 03:26:00,1.9568,1.9568,1.9568,1.9568,19900000.0
2008-05-19 03:27:00,1.9568,1.9568,1.9566,1.9566,21000000.0
2008-05-19 03:28:00,1.9569,1.957,1.9569,1.957,6200000.0
2008-05-19 03:29:00,1.957,1.957,1.9565,1.9569,82000000.0
2008-05-19 03:30:00,1.957,1.957,1.9567,1.9568,122500000.0
2008-05-19 03:31:00,1.9568,1.9568,1.9566,1.9566,67100000.0
2008-05-19 03:32:00,1.9567,1.9567,1.9567,1.9567,23200000.0
2008-05-19 03:33:00,1.9567,1.9567,1.9565,1.9566,117300000.0
2008-05-19 03:34:00,1.9566,1.9567,1.9565,1.95655,148800000.0
2008-05-19 03:35:00,1.95655,1.9569,1.9565,1.9569,179800000.0
2008-05-19 03:36:00,1.9569,1.9569,1.9567,1.9567,35400000.0
2008-05-19 03:37:00,1.9567,1.9567,1.9567,1.9567,11500000.0
2008-05-19 03:38:00,1.9567,1.9568,1.9567,1.9568,23400000.0
2008-05-19 03:39:00,1.9568,1.9568,1.9568,1.9568,10000000.0
2008-05-19 03:40:00,1.95681,1.95681,1.95649,1.95674,8500000.0
2008-05-19 03:41:00,1.9567,1.9567,1.9565,1.9567,98400000.0
2008-05-19 03:42:00,1.9567,1.9571,1.95665,1.95665,55500000.0
2008-05-19 03:43:00,1.9566,1.957,1.9566,1.957,102100000.0
2008-05-19 03:44:00,1.957,1.9573,1.957,1.9571,49300000.0
2008-05-19 03:45:00,1.957,1.9573,1.957,1.9573,32200000.0
2008-05-19 03:46:00,1.9573,1.9576,1.9573,1.9576,30600000.0
2008-05-19 03:47:00,1.9576,1.9577,1.9576,1.9577,21000000.0
2008-05-19 03:48:00,1.9578,1.958,1.9577,1.958,82000000.0
2008-05-19 03:49:00,1.958,1.958,1.9577,1.9577,53500000.0
2008-05-19 03:50:00,1.95785,1.9579,1.95785,1.9579,5200000.0
2008-05-19 03:51:00,1.9579,1.95795,1.9577,1.95775,54600000.0
2008-05-19 03:52:00,1.95775,1.9579,1.9574,1.9574,298600000.0
2008-05-19 03:53:00,1.9572,1.95735,1.95708,1.95735,67600000.0
2008-05-19 03:54:00,1.9574,1.95745,1.9574,1.9574,67400000.0
2008-05-19 03:55:00,1.9574,1.958,1.9573,1.958,288300000.0
2008-05-19 03:56:00,1.9581,1.9583,1.958,1.9583,224900000.0
2008-05-19 03:57:00,1.9583,1.9584,1.9583,1.9584,11600000.0
2008-05-19 03:58:00,1.9584,1.9584,1.95775,1.95775,91800000.0
2008-05-19 03:59:00,1.95775,1.95775,1.9576,1.9576,14600000.0
2008-05-19 04:00:00,1.9576,1.9577,1.9576,1.9576,17100000.0
2008-05-19 04:01:00,1.9576,1.9576,1.9576,1.9576,5600000.0
2008-05-19 04:02:00,1.9576,1.9576,1.9576,1.9576,5600000.0
2008-05-19 04:03:00,1.9576,1.9576,1.9576,1.9576,32000000.0
2008-05-19 04:04:00,1.9576,1.9576,1.9576,1.9576,5600000.0
2008-05-19 04:05:00,1.9576,1.9578,1.9576,1.9576,14800000.0
2008-05-19 04:06:00,1.9576,1.9576,1.9576,1.9576,5600000.0
2008-05-19 04:07:00,1.9576,1.9576,1.9576,1.9576,8400000.0
2008-05-19 04:08:00,1.9576,1.9576,1.9576,1.9576,11200000.0
2008-05-19 04:09:00,1.9575,1.9576,1.9575,1.9576,85600000.0
2008-05-19 04:10:00,1.9576,1.9578,1.9575,1.9578,76300000.0
2008-05-19 04:11:00,1.9578,1.9579,1.9578,1.9579,76300000.0
2008-05-19 04:12:00,1.9579,1.9579,1.9578,1.9578,44200000.0
2008-05-19 04:13:00,1.9578,1.9579,1.9578,1.9578,161000000.0
2008-05-19 04:14:00,1.9578,1.9579,1.9578,1.9578,167100000.0
2008-05-19 04:15:00,1.9578,1.9579,1.9578,1.9579,50400000.0
2008-05-19 04:16:00,1.9579,1.9579,1.9579,1.9579,24600000.0
2008-05-19 04:17:00,1.9579,1.9581,1.9579,1.95805,142700000.0
2008-05-19 04:18:00,1.95805,1.95805,1.95805,1.95805,600000.0
2008-05-19 04:19:00,1.958,1.958,1.958,1.958,28800000.0
2008-05-19 04:20:00,1.958,1.958,1.9578,1.9578,41100000.0
2008-05-19 04:21:00,1.9578,1.958,1.9578,1.958,44400000.0
2008-05-19 04:22:00,1.958,1.958,1.958,1.958,4800000.0
2008-05-19 04:23:00,1.95766,1.95775,1.95766,1.95773,69700000.0
2008-05-19 04:24:00,1.95783,1.95783,1.95767,1.95767,18600000.0
2008-05-19 04:25:00,1.958,1.958,1.958,1.958,4400000.0
2008-05-19 04:26:00,1.958,1.9581,1.9579,1.958,46000000.0
2008-05-19 04:27:00,1.958,1.958,1.9577,1.9579,110200000.0
2008-05-19 04:28:00,1.9578,1.9578,1.9577,1.9577,40100000.0
2008-05-19 04:29:00,1.9577,1.9577,1.9573,1.9573,82800000.0
2008-05-19 04:30:00,1.9574,1.9575,1.9574,1.9575,55900000.0
2008-05-19 04:31:00,1.9575,1.9575,1.9575,1.9575,43000000.0
2008-05-19 04:32:00,1.9575,1.9575,1.9575,1.9575,50200000.0
2008-05-19 04:33:00,1.9575,1.9575,1.9575,1.9575,61800000.0
2008-05-19 04:34:00,1.9575,1.9575,1.9575,1.9575,100500000.0
2008-05-19 04:35:00,1.95738,1.95738,1.95732,1.95732,12400000.0
2008-05-19 04:36:00,1.9575,1.9576,1.9575,1.9576,24000000.0
2008-05-19 04:37:00,1.9576,1.9576,1.9575,1.9575,23600000.0
2008-05-19 04:38:00,1.95724,1.95738,1.95724,1.95738,16100000.0
2008-05-19 04:39:00,1.9575,1.9575,1.9573,1.9575,70400000.0
2008-05-19 04:40:00,1.9575,1.9575,1.9575,1.9575,21200000.0
2008-05-19 04:41:00,1.9575,1.9575,1.9575,1.9575,2400000.0
2008-05-19 04:42:00,1.9575,1.9575,1.9574,1.9574,149600000.0
2008-05-19 04:43:00,1.9575,1.9575,1.9571,1.9573,117700000.0
2008-05-19 04:44:00,1.9573,1.9574,1.9572,1.9574,59600000.0
2008-05-19 04:45:00,1.9572,1.95738,1.9572,1.9573,62500000.0
2008-05-19 04:46:00,1.9574,1.9574,1.9573,1.9573,46600000.0
2008-05-19 04:47:00,1.9573,1.9574,1.9573,1.9573,158200000.0
2008-05-19 04:48:00,1.95706,1.95715,1.95699,1.95711,25200000.0
2008-05-19 04:49:00,1.9573,1.9573,1.9573,1.9573,900000.0
2008-05-19 04:50:00,1.9573,1.9573,1.9573,1.9573,200000.0
2008-05-19 04:51:00,1.95713,1.95715,1.95705,1.95708,41200000.0
2008-05-19 04:52:00,1.95695,1.95713,1.95693,1.95713,46800000.0
2008-05-19 04:53:00,1.9573,1.9573,1.9572,1.9572,111200000.0
2008-05-19 04:54:00,1.9572,1.9572,1.9567,1.9567,60400000.0
2008-05-19 04:55:00,1.9567,1.9567,1.9566,1.9566,111400000.0
2008-05-19 04:56:00,1.9567,1.9567,1.9567,1.9567,1000000.0
2008-05-19 04:57:00,1.9566,1.9566,1.9566,1.9566,62800000.0
2008-05-19 04:58:00,1.9566,1.9566,1.9566,1.9566,25700000.0
2008-05-19 04:59:00,1.9566,1.9566,1.9565,1.9566,88100000.0
2008-05-19 05:00:00,1.9566,1.9566,1.9566,1.9566,5200000.0
2008-05-19 05:01:00,1.9564,1.95642,1.95637,1.95642,5600000.0
2008-05-19 05:02:00,1.9566,1.9566,1.9565,1.9565,34500000.0
2008-05-19 05:03:00,1.9566,1.9566,1.9561,1.9561,192600000.0
2008-05-19 05:04:00,1.9561,1.9561,1.956,1.956,174800000.0
2008-05-19 05:05:00,1.956,1.956,1.95555,1.95565,123800000.0
2008-05-19 05:06:00,1.9556,1.95575,1.95555,1.95575,8000000.0
2008-05-19 05:07:00,1.9557,1.9557,1.9557,1.9557,5200000.0
2008-05-19 05:08:00,1.9557,1.9557,1.9557,1.9557,42600000.0
2008-05-19 05:09:00,1.9557,1.9558,1.9557,1.9557,125700000.0
2008-05-19 05:10:00,1.9557,1.9557,1.9557,1.9557,22400000.0
2008-05-19 05:11:00,1.95567,1.95567,1.95541,1.95549,89400000.0
2008-05-19 05:12:00,1.9557,1.9557,1.9555,1.9555,41600000.0
2008-05-19 05:13:00,1.9555,1.9557,1.9555,1.9557,30200000.0
2008-05-19 05:14:00,1.95555,1.95555,1.95555,1.95555,1200000.0
2008-05-19 05:15:00,1.9557,1.9558,1.9557,1.9557,18600000.0
2008-05-19 05:16:00,1.9557,1.9557,1.9557,1.9557,65300000.0
2008-05-19 05:17:00,1.9557,1.9558,1.9557,1.9558,1900000.0
2008-05-19 05:18:00,1.95554,1.95561,1.95527,1.95546,104800000.0
2008-05-19 05:19:00,1.9558,1.9558,1.9557,1.9557,3800000.0
2008-05-19 05:20:00,1.9557,1.9557,1.9557,1.9557,34700000.0
2008-05-19 05:21:00,1.9557,1.9559,1.9557,1.95585,29600000.0
2008-05-19 05:22:00,1.95585,1.95585,1.9558,1.9558,15300000.0
2008-05-19 05:23:00,1.9559,1.9559,1.9558,1.9559,50900000.0
2008-05-19 05:24:00,1.9559,1.9559,1.9559,1.9559,5600000.0
2008-05-19 05:25:00,1.9559,1.9559,1.9559,1.9559,10700000.0
2008-05-19 05:26:00,1.9559,1.956,1.9559,1.956,12700000.0
2008-05-19 05:27:00,1.956,1.956,1.956,1.956,1500000.0
2008-05-19 05:28:00,1.95581,1.95595,1.95573,1.95595,60500000.0
2008-05-19 05:29:00,1.95585,1.95586,1.9557,1.95571,124600000.0
2008-05-19 05:30:00,1.956,1.956,1.956,1.956,600000.0
2008-05-19 05:31:00,1.956,1.9561,1.9558,1.956,37200000.0
2008-05-19 05:32:00,1.9561,1.9561,1.95585,1.956,3000000.0
2008-05-19 05:33:00,1.956,1.9561,1.9558,1.9561,21800000.0
2008-05-19 05:34:00,1.9561,1.9561,1.9561,1.9561,2400000.0
2008-05-19 05:35:00,1.9561,1.9562,1.9561,1.9562,800000.0
2008-05-19 05:36:00,1.9558,1.95606,1.95574,1.95606,18100000.0
2008-05-19 05:37:00,1.95613,1.95619,1.95605,1.9561,25700000.0
2008-05-19 05:38:00,1.9562,1.9563,1.9562,1.9562,4700000.0
2008-05-19 05:39:00,1.9562,1.9565,1.9562,1.9565,60600000.0
2008-05-19 05:40:00,1.95621,1.95632,1.95601,1.95624,25300000.0
2008-05-19 05:41:00,1.9563,1.9563,1.9563,1.9563,3800000.0
2008-05-19 05:42:00,1.9563,1.9563,1.9563,1.9563,21300000.0
2008-05-19 05:43:00,1.9562,1.9563,1.9562,1.9563,39100000.0
2008-05-19 05:44:00,1.9563,1.9563,1.9562,1.9562,23200000.0
2008-05-19 05:45:00,1.9563,1.9564,1.9562,1.9564,102400000.0
2008-05-19 05:46:00,1.9565,1.9565,1.9565,1.9565,2700000.0
2008-05-19 05:47:00,1.95632,1.95642,1.95632,1.95642,1100000.0
2008-05-19 05:48:00,1.95634,1.95642,1.95626,1.95627,2900000.0
2008-05-19 05:49:00,1.95622,1.95647,1.95622,1.95627,9500000.0
2008-05-19 05:50:00,1.9565,1.9565,1.9565,1.9565,200000.0
2008-05-19 05:51:00,1.95626,1.95645,1.95626,1.95645,22200000.0
2008-05-19 05:52:00,1.95632,1.95642,1.95629,1.95633,17700000.0
2008-05-19 05:53:00,1.9565,1.9565,1.9565,1.9565,3200000.0
2008-05-19 05:54:00,1.9565,1.9565,1.9562,1.9562,10800000.0
2008-05-19 05:55:00,1.9562,1.9565,1.9562,1.9562,41400000.0
2008-05-19 05:56:00,1.9562,1.9562,1.9561,1.9562,29500000.0
2008-05-19 05:57:00,1.9562,1.9562,1.9562,1.9562,1400000.0
2008-05-19 05:58:00,1.9562,1.9562,1.9562,1.9562,29900000.0
2008-05-19 05:59:00,1.9562,1.9562,1.9562,1.9562,66300000.0
2008-05-19 06:00:00,1.9562,1.9562,1.9561,1.9561,19300000.0
2008-05-19 06:01:00,1.9561,1.9562,1.9561,1.9562,17500000.0
2008-05-19 06:02:00,1.9562,1.9562,1.9562,1.9562,36200000.0
2008-05-19 06:03:00,1.9562,1.9562,1.9562,1.9562,24400000.0
2008-05-19 06:04:00,1.9562,1.9562,1.9562,1.9562,4200000.0
2008-05-19 06:05:00,1.9562,1.9562,1.9562,1.9562,4600000.0
2008-05-19 06:06:00,1.9562,1.9562,1.9562,1.9562,3200000.0
2008-05-19 06:07:00,1.9562,1.9564,1.9562,1.9564,132000000.0
2008-05-19 06:08:00,1.9564,1.9564,1.9564,1.9564,4400000.0
2008-05-19 06:09:00,1.9564,1.9564,1.9563,1.9563,176400003.0
2008-05-19 06:10:00,1.9563,1.9563,1.9562,1.9562,100800001.0
2008-05-19 06:11:00,1.9562,1.9562,1.9562,1.9562,23800000.0
2008-05-19 06:12:00,1.9562,1.9562,1.9562,1.9562,30000000.0
2008-05-19 06:13:00,1.9562,1.9562,1.9561,1.9561,64100000.0
2008-05-19 06:14:00,1.9561,1.9561,1.9561,1.9561,3800000.0
2008-05-19 06:15:00,1.9562,1.9563,1.9559,1.9559,104500000.0
2008-05-19 06:16:00,1.9559,1.9559,1.9559,1.9559,28900000.0
2008-05-19 06:17:00,1.9559,1.9559,1.9559,1.9559,38400000.0
2008-05-19 06:18:00,1.9559,1.9559,1.9559,1.9559,15400000.0
2008-05-19 06:19:00,1.9559,1.9559,1.9559,1.9559,8400000.0
2008-05-19 06:20:00,1.9559,1.9559,1.9559,1.9559,5600000.0
2008-05-19 06:21:00,1.9559,1.9559,1.9559,1.9559,1400000.0
2008-05-19 06:22:00,1.9559,1.9559,1.9558,1.9558,12200000.0
2008-05-19 06:23:00,1.9558,1.9558,1.9558,1.9558,10800000.0
2008-05-19 06:24:00,1.9558,1.9558,1.9558,1.9558,70500000.0
2008-05-19 06:25:00,1.9558,1.9559,1.9558,1.9559,27400000.0
2008-05-19 06:26:00,1.9559,1.9559,1.9559,1.9559,4200000.0
2008-05-19 06:27:00,1.9559,1.9559,1.9559,1.9559,2800000.0
2008-05-19 06:28:00,1.9559,1.9559,1.9559,1.9559,42500000.0
2008-05-19 06:29:00,1.9559,1.9559,1.9559,1.9559,58800000.0
2008-05-19 06:30:00,1.95581,1.95589,1.95581,1.95589,6400000.0
2008-05-19 06:31:00,1.9559,1.9559,1.9559,1.9559,42600000.0
2008-05-19 06:32:00,1.9559,1.9559,1.9559,1.9559,27600000.0
2008-05-19 06:33:00,1.9559,1.956,1.9559,1.956,32000000.0
2008-05-19 06:34:00,1.956,1.9561,1.956,1.9561,84600001.0
2008-05-19 06:35:00,1.9561,1.9562,1.956,1.9562,40800000.0
2008-05-19 06:36:00,1.9561,1.9561,1.9561,1.9561,4800000.0
2008-05-19 06:37:00,1.9561,1.9561,1.956,1.956,14000000.0
2008-05-19 06:38:00,1.956,1.95635,1.956,1.956,83300000.0
2008-05-19 06:39:00,1.956,1.9563,1.956,1.9563,357200001.0
2008-05-19 06:40:00,1.9563,1.9565,1.9562,1.9563,71400000.0
2008-05-19 06:41:00,1.9562,1.9562,1.9562,1.9562,1400000.0
2008-05-19 06:42:00,1.95613,1.95623,1.95605,1.95607,31400000.0
2008-05-19 06:43:00,1.9562,1.9562,1.9561,1.9561,58900000.0
2008-05-19 06:44:00,1.9561,1.9561,1.9561,1.9561,53300000.0
2008-05-19 06:45:00,1.9561,1.9563,1.9561,1.9561,128000000.0
2008-05-19 06:46:00,1.9561,1.9561,1.9561,1.9561,45600000.0
2008-05-19 06:47:00,1.9561,1.9561,1.9561,1.9561,11200000.0
2008-05-19 06:48:00,1.9561,1.9565,1.9561,1.9561,99400000.0
2008-05-19 06:49:00,1.9561,1.9564,1.956,1.956,78800000.0
2008-05-19 06:50:00,1.956,1.956,1.956,1.956,115600000.0
2008-05-19 06:51:00,1.956,1.9561,1.956,1.9561,55300000.0
2008-05-19 06:52:00,1.9561,1.9561,1.9561,1.9561,100900000.0
2008-05-19 06:53:00,1.9561,1.9561,1.9561,1.9561,90600000.0
2008-05-19 06:54:00,1.9561,1.9561,1.9561,1.9561,8300000.0
2008-05-19 06:55:00,1.9561,1.9561,1.9561,1.9561,14200000.0
2008-05-19 06:56:00,1.95596,1.95596,1.95584,1.95584,17900000.0
2008-05-19 06:57:00,1.956,1.95602,1.95591,1.95598,142500000.0
2008-05-19 06:58:00,1.9561,1.9561,1.9561,1.9561,54800000.0
2008-05-19 06:59:00,1.9561,1.9561,1.9561,1.9561,18200000.0
2008-05-19 07:00:00,1.9561,1.9561,1.956,1.956,31000000.0
2008-05-19 07:01:00,1.956,1.956,1.9559,1.9559,142300000.0
2008-05-19 07:02:00,1.9559,1.956,1.9559,1.9559,39500000.0
2008-05-19 07:03:00,1.9559,1.9559,1.9559,1.9559,17800000.0
2008-05-19 07:04:00,1.9559,1.95605,1.9559,1.956,245300000.0
2008-05-19 07:05:00,1.956,1.956,1.956,1.956,39900000.0
2008-05-19 07:06:00,1.956,1.956,1.956,1.956,23600000.0
2008-05-19 07:07:00,1.956,1.956,1.956,1.956,17700000.0
2008-05-19 07:08:00,1.956,1.956,1.9555,1.9557,139500000.0
2008-05-19 07:09:00,1.9557,1.9557,1.9556,1.9556,16000000.0
2008-05-19 07:10:00,1.9556,1.95575,1.9556,1.95575,41600000.0
2008-05-19 07:11:00,1.9557,1.9557,1.9556,1.9557,36000000.0
2008-05-19 07:12:00,1.9556,1.9557,1.9556,1.9557,11200000.0
2008-05-19 07:13:00,1.9555,1.95553,1.9554,1.9554,267000000.0
2008-05-19 07:14:00,1.9557,1.956,1.9557,1.956,183200000.0
2008-05-19 07:15:00,1.9559,1.9559,1.9559,1.9559,21100000.0
2008-05-19 07:16:00,1.9559,1.9561,1.9559,1.9561,276699999.0
2008-05-19 07:17:00,1.9561,1.9563,1.9561,1.95625,17900000.0
2008-05-19 07:18:00,1.95625,1.95625,1.95625,1.95625,10400000.0
2008-05-19 07:19:00,1.9563,1.9563,1.9561,1.9561,25200000.0
2008-05-19 07:20:00,1.9561,1.9563,1.9561,1.9563,71100000.0
2008-05-19 07:21:00,1.9563,1.9564,1.956,1.956,50600000.0
2008-05-19 07:22:00,1.9559,1.95635,1.9559,1.9559,4900000.0
2008-05-19 07:23:00,1.9559,1.9559,1.9558,1.9558,17500000.0
2008-05-19 07:24:00,1.9558,1.9559,1.9558,1.9559,157700000.0
2008-05-19 07:25:00,1.9559,1.9559,1.9559,1.9559,5900000.0
2008-05-19 07:26:00,1.9559,1.9559,1.9559,1.9559,17700000.0
2008-05-19 07:27:00,1.9559,1.9561,1.9559,1.9561,24900000.0
2008-05-19 07:28:00,1.9559,1.95625,1.9559,1.95625,143800000.0
2008-05-19 07:29:00,1.95625,1.9563,1.9561,1.9562,158400000.0
2008-05-19 07:30:00,1.9563,1.9564,1.9561,1.9564,196800000.0
2008-05-19 07:31:00,1.9564,1.9564,1.9564,1.9564,23200000.0
2008-05-19 07:32:00,1.9565,1.95655,1.9565,1.9565,16800000.0
2008-05-19 07:33:00,1.9565,1.9565,1.9563,1.9563,154600000.0
2008-05-19 07:34:00,1.9563,1.9563,1.956,1.95625,270900000.0
2008-05-19 07:35:00,1.9563,1.9564,1.9562,1.9562,29600000.0
2008-05-19 07:36:00,1.95625,1.9563,1.95625,1.9563,21600000.0
2008-05-19 07:37:00,1.95625,1.95625,1.95625,1.95625,6400000.0
2008-05-19 07:38:00,1.95625,1.9563,1.95625,1.9563,92800000.0
2008-05-19 07:39:00,1.9563,1.95645,1.95625,1.9563,182100000.0
2008-05-19 07:40:00,1.9564,1.95665,1.9562,1.9564,145100000.0
2008-05-19 07:41:00,1.9564,1.9564,1.9564,1.9564,15400000.0
2008-05-19 07:42:00,1.95645,1.9566,1.9564,1.9564,176900000.0
2008-05-19 07:43:00,1.95645,1.9566,1.9564,1.9566,26200000.0
2008-05-19 07:44:00,1.9566,1.9569,1.9566,1.9569,121699999.0
2008-05-19 07:45:00,1.957,1.9575,1.957,1.9571,224799998.0
2008-05-19 07:46:00,1.95745,1.95745,1.9572,1.9574,150300000.0
2008-05-19 07:47:00,1.9574,1.95755,1.9574,1.95755,165100000.0
2008-05-19 07:48:00,1.95755,1.95755,1.95745,1.9575,63000000.0
2008-05-19 07:49:00,1.9575,1.9582,1.9575,1.9582,151400000.0
2008-05-19 07:50:00,1.958,1.9586,1.958,1.9584,262300000.0
2008-05-19 07:51:00,1.9584,1.9584,1.9584,1.9584,116500000.0
2008-05-19 07:52:00,1.9584,1.95845,1.9584,1.9584,20000000.0
2008-05-19 07:53:00,1.9584,1.95845,1.9583,1.9583,143300000.0
2008-05-19 07:54:00,1.9583,1.9583,1.958,1.95815,331300000.0
2008-05-19 07:55:00,1.95815,1.95825,1.958,1.95815,512599995.0
2008-05-19 07:56:00,1.958,1.95815,1.9575,1.95755,360200002.0
2008-05-19 07:57:00,1.9575,1.9579,1.9575,1.95775,102800000.0
2008-05-19 07:58:00,1.9578,1.9578,1.9573,1.9573,82400000.0
2008-05-19 07:59:00,1.9573,1.9574,1.9572,1.9574,218400004.0
2008-05-19 08:00:00,1.9574,1.9574,1.9568,1.9568,211299999.0
2008-05-19 08:01:00,1.9568,1.9569,1.9566,1.9566,148700000.0
2008-05-19 08:02:00,1.9566,1.9566,1.95625,1.9563,19300000.0
2008-05-19 08:03:00,1.9563,1.9564,1.9562,1.95625,33400000.0
2008-05-19 08:04:00,1.95625,1.95625,1.95625,1.95625,13800000.0
2008-05-19 08:05:00,1.95625,1.95625,1.9562,1.9562,215000000.0
2008-05-19 08:06:00,1.9562,1.9562,1.9557,1.9559,202800000.0
2008-05-19 08:07:00,1.9559,1.9559,1.9559,1.9559,63400000.0
2008-05-19 08:08:00,1.9559,1.95595,1.9559,1.9559,36800000.0
2008-05-19 08:09:00,1.9559,1.9559,1.95555,1.95565,158600000.0
2008-05-19 08:10:00,1.95565,1.95575,1.9556,1.9557,36000000.0
2008-05-19 08:11:00,1.9557,1.95605,1.95565,1.956,63900000.0
2008-05-19 08:12:00,1.95605,1.95615,1.95605,1.9561,57900000.0
2008-05-19 08:13:00,1.9561,1.95615,1.9561,1.9561,53700000.0
2008-05-19 08:14:00,1.9561,1.9562,1.9561,1.9562,67500000.0
2008-05-19 08:15:00,1.9562,1.9576,1.9562,1.9575,172400000.0
2008-05-19 08:16:00,1.9576,1.9576,1.9573,1.9574,126200000.0
2008-05-19 08:17:00,1.9574,1.9575,1.9573,1.9573,109200000.0
2008-05-19 08:18:00,1.9573,1.95745,1.957,1.957,69500000.0
2008-05-19 08:19:00,1.957,1.9571,1.957,1.9571,28900000.0
2008-05-19 08:20:00,1.9572,1.9572,1.95705,1.9572,124300000.0
2008-05-19 08:21:00,1.9572,1.9572,1.9572,1.9572,60400000.0
2008-05-19 08:22:00,1.9572,1.95725,1.95715,1.9572,95600000.0
2008-05-19 08:23:00,1.9572,1.9572,1.9569,1.9569,90800000.0
2008-05-19 08:24:00,1.957,1.957,1.95675,1.95675,69800000.0
2008-05-19 08:25:00,1.9568,1.957,1.95625,1.9564,126399999.0
2008-05-19 08:26:00,1.9564,1.9567,1.9564,1.9566,143000000.0
2008-05-19 08:27:00,1.95655,1.9572,1.9565,1.9572,193800002.0
2008-05-19 08:28:00,1.9572,1.95725,1.9563,1.9565,192600000.0
2008-05-19 08:29:00,1.9565,1.9567,1.9562,1.9566,115500000.0
2008-05-19 08:30:00,1.9566,1.957,1.9566,1.9568,85000000.0
2008-05-19 08:31:00,1.9568,1.9569,1.9565,1.9565,263700000.0
2008-05-19 08:32:00,1.9565,1.9565,1.95635,1.95635,69200000.0
2008-05-19 08:33:00,1.95635,1.9564,1.9562,1.9564,60200000.0
2008-05-19 08:34:00,1.9562,1.9563,1.9562,1.9563,95400000.0
2008-05-19 08:35:00,1.9563,1.95635,1.9563,1.9563,150100000.0
2008-05-19 08:36:00,1.9563,1.9565,1.9563,1.95645,99400000.0
2008-05-19 08:37:00,1.95645,1.9565,1.9564,1.9565,16000000.0
2008-05-19 08:38:00,1.9565,1.9569,1.9565,1.9569,248500000.0
2008-05-19 08:39:00,1.9569,1.95735,1.9569,1.957,103000000.0
2008-05-19 08:40:00,1.9571,1.9571,1.9567,1.9568,77100000.0
2008-05-19 08:41:00,1.9568,1.9568,1.9566,1.95665,36100000.0
2008-05-19 08:42:00,1.9568,1.9568,1.9564,1.9564,107400000.0
2008-05-19 08:43:00,1.9564,1.957,1.9564,1.9566,149300000.0
2008-05-19 08:44:00,1.9565,1.95665,1.9565,1.95655,45200000.0
2008-05-19 08:45:00,1.9565,1.9565,1.9559,1.9562,137000000.0
2008-05-19 08:46:00,1.9562,1.9563,1.956,1.9563,122200000.0
2008-05-19 08:47:00,1.9563,1.9563,1.95605,1.95605,38400000.0
2008-05-19 08:48:00,1.956,1.956,1.9554,1.95565,131300000.0
2008-05-19 08:49:00,1.9556,1.9556,1.9555,1.95555,69500000.0
2008-05-19 08:50:00,1.95555,1.95575,1.95555,1.9557,22100000.0
2008-05-19 08:51:00,1.9557,1.95575,1.95545,1.9556,69100000.0
2008-05-19 08:52:00,1.9556,1.9556,1.9553,1.9553,79600000.0
2008-05-19 08:53:00,1.9553,1.95555,1.9553,1.95535,146500000.0
2008-05-19 08:54:00,1.95535,1.95535,1.9551,1.95515,181400000.0
2008-05-19 08:55:00,1.95515,1.95535,1.9551,1.9553,134100000.0
2008-05-19 08:56:00,1.95535,1.9556,1.9553,1.9555,57000000.0
2008-05-19 08:57:00,1.95545,1.95555,1.9554,1.9554,22600000.0
2008-05-19 08:58:00,1.9554,1.9554,1.9553,1.9554,16700000.0
2008-05-19 08:59:00,1.95535,1.95555,1.9553,1.95555,29800000.0
2008-05-19 09:00:00,1.95555,1.95565,1.9555,1.95565,11300000.0
2008-05-19 09:01:00,1.95565,1.95565,1.9554,1.9555,24500000.0
2008-05-19 09:02:00,1.95555,1.9558,1.9555,1.95555,40500000.0
2008-05-19 09:03:00,1.95555,1.95555,1.95535,1.9555,23500000.0
2008-05-19 09:04:00,1.9555,1.9555,1.9552,1.9552,37500000.0
2008-05-19 09:05:00,1.9552,1.9553,1.95475,1.95525,76000000.0
2008-05-19 09:06:00,1.9552,1.95525,1.9546,1.9547,114500000.0
2008-05-19 09:07:00,1.9547,1.9547,1.9546,1.9547,46400000.0
2008-05-19 09:08:00,1.95465,1.95465,1.9543,1.9543,92100000.0
2008-05-19 09:09:00,1.9543,1.9543,1.9541,1.95425,82500000.0
2008-05-19 09:10:00,1.95425,1.95425,1.9539,1.95415,915360004.0
2008-05-19 09:11:00,1.9542,1.95425,1.9541,1.9542,22400000.0
2008-05-19 09:12:00,1.95425,1.95425,1.95415,1.9542,13800000.0
2008-05-19 09:13:00,1.9542,1.95485,1.9542,1.9546,63000000.0
2008-05-19 09:14:00,1.9546,1.9546,1.95425,1.95435,120100000.0
2008-05-19 09:15:00,1.9543,1.9543,1.95405,1.95425,42200000.0
2008-05-19 09:16:00,1.9543,1.9546,1.95425,1.9544,22800000.0
2008-05-19 09:17:00,1.95435,1.9544,1.9542,1.9543,61500000.0
2008-05-19 09:18:00,1.95435,1.95475,1.95425,1.95465,48200000.0
2008-05-19 09:19:00,1.95465,1.95515,1.95465,1.9551,24800000.0
2008-05-19 09:20:00,1.9551,1.95515,1.9548,1.9549,87400000.0
2008-05-19 09:21:00,1.9549,1.95545,1.9549,1.95525,290799999.0
2008-05-19 09:22:00,1.95515,1.95525,1.95505,1.95515,123900000.0
2008-05-19 09:23:00,1.95515,1.9554,1.95515,1.95535,200800001.0
2008-05-19 09:24:00,1.95535,1.95535,1.9552,1.9553,123000000.0
2008-05-19 09:25:00,1.95535,1.95535,1.9548,1.9549,61000000.0
2008-05-19 09:26:00,1.9549,1.9552,1.95465,1.955,141700000.0
2008-05-19 09:27:00,1.95505,1.95505,1.95475,1.9548,29400000.0
2008-05-19 09:28:00,1.95485,1.9549,1.95445,1.9546,128700000.0
2008-05-19 09:29:00,1.95455,1.9548,1.95455,1.95475,34900000.0
2008-05-19 09:30:00,1.9548,1.95535,1.95475,1.95485,126500000.0
2008-05-19 09:31:00,1.95485,1.95485,1.95455,1.95465,96200000.0
2008-05-19 09:32:00,1.95465,1.95535,1.95465,1.955,121300000.0
2008-05-19 09:33:00,1.95505,1.95525,1.955,1.9551,48900000.0
2008-05-19 09:34:00,1.95505,1.95505,1.9548,1.9548,7600000.0
2008-05-19 09:35:00,1.95485,1.95495,1.9548,1.95495,2100000.0
2008-05-19 09:36:00,1.955,1.9554,1.9549,1.9553,14900000.0
2008-05-19 09:37:00,1.9553,1.9554,1.9551,1.95535,39400000.0
2008-05-19 09:38:00,1.95535,1.95565,1.9553,1.9556,53000000.0
2008-05-19 09:39:00,1.95555,1.95595,1.9555,1.95565,198199999.0
2008-05-19 09:40:00,1.95565,1.95575,1.9553,1.95535,126600000.0
2008-05-19 09:41:00,1.95535,1.9557,1.95525,1.95545,101400000.0
2008-05-19 09:42:00,1.9555,1.9557,1.95535,1.95535,27300000.0
2008-05-19 09:43:00,1.95535,1.9562,1.95535,1.956,112100000.0
2008-05-19 09:44:00,1.95605,1.95655,1.95605,1.95655,121100000.0
2008-05-19 09:45:00,1.95645,1.95665,1.9562,1.9566,89700000.0
2008-05-19 09:46:00,1.95655,1.95725,1.95605,1.9561,201600000.0
2008-05-19 09:47:00,1.95615,1.9568,1.95615,1.9564,123000000.0
2008-05-19 09:48:00,1.9564,1.95655,1.956,1.9561,32962500.0
2008-05-19 09:49:00,1.95605,1.9566,1.95595,1.95655,85399999.0
2008-05-19 09:50:00,1.95655,1.95655,1.95595,1.95595,76900000.0
2008-05-19 09:51:00,1.956,1.95625,1.9559,1.9561,28600000.0
2008-05-19 09:52:00,1.9561,1.9561,1.956,1.95605,2900000.0
2008-05-19 09:53:00,1.95605,1.95645,1.956,1.9564,20900000.0
2008-05-19 09:54:00,1.95635,1.9568,1.9563,1.9568,13400000.0
2008-05-19 09:55:00,1.957,1.9572,1.95675,1.95705,102200000.0
2008-05-19 09:56:00,1.95705,1.9571,1.9568,1.9568,58000000.0
2008-05-19 09:57:00,1.9568,1.95705,1.95675,1.9569,24100000.0
2008-05-19 09:58:00,1.95685,1.95715,1.9565,1.9565,72100000.0
2008-05-19 09:59:00,1.9565,1.9565,1.9557,1.95575,159759999.0
2008-05-19 10:00:00,1.95575,1.9562,1.95555,1.956,153579999.0
2008-05-19 10:01:00,1.956,1.956,1.95575,1.95595,90500000.0
2008-05-19 10:02:00,1.95595,1.9571,1.95595,1.95695,31300000.0
2008-05-19 10:03:00,1.95685,1.95715,1.9568,1.957,55200000.0
2008-05-19 10:04:00,1.95695,1.9571,1.95695,1.957,24700000.0
2008-05-19 10:05:00,1.957,1.9577,1.9569,1.9574,28800000.0
2008-05-19 10:06:00,1.9574,1.9577,1.95725,1.9574,54800000.0
2008-05-19 10:07:00,1.95745,1.95745,1.957,1.9572,108499999.0
2008-05-19 10:08:00,1.95715,1.95715,1.95655,1.95665,63100000.0
2008-05-19 10:09:00,1.9568,1.9572,1.9566,1.9572,28400000.0
2008-05-19 10:10:00,1.9572,1.95745,1.957,1.9573,78900001.0
2008-05-19 10:11:00,1.95735,1.95845,1.9573,1.9583,115100001.0
2008-05-19 10:12:00,1.9585,1.95945,1.9585,1.9594,247100000.0
2008-05-19 10:13:00,1.95945,1.95985,1.9594,1.95965,279200000.0
2008-05-19 10:14:00,1.95965,1.95995,1.95915,1.9592,98600000.0
2008-05-19 10:15:00,1.9592,1.96015,1.9592,1.96,140800000.0
2008-05-19 10:16:00,1.95995,1.96,1.9596,1.9596,121000000.0
2008-05-19 10:17:00,1.9596,1.95965,1.95925,1.95925,98400000.0
2008-05-19 10:18:00,1.9593,1.95935,1.9588,1.959,66600000.0
2008-05-19 10:19:00,1.959,1.95965,1.959,1.95965,80900000.0
2008-05-19 10:20:00,1.95965,1.96035,1.95965,1.96005,97800000.0
2008-05-19 10:21:00,1.96005,1.96005,1.9597,1.9599,86200000.0
2008-05-19 10:22:00,1.9599,1.96055,1.9599,1.9602,87000000.0
2008-05-19 10:23:00,1.9602,1.96025,1.95995,1.96,75400000.0
2008-05-19 10:24:00,1.96,1.96005,1.9598,1.9599,104000000.0
2008-05-19 10:25:00,1.9599,1.96045,1.9599,1.96005,44000000.0
2008-05-19 10:26:00,1.96005,1.96065,1.96,1.9602,154900000.0
2008-05-19 10:27:00,1.9602,1.9603,1.96005,1.9603,49700000.0
2008-05-19 10:28:00,1.96025,1.96105,1.96025,1.96065,165300000.0
2008-05-19 10:29:00,1.96065,1.96135,1.96055,1.96135,145300000.0
2008-05-19 10:30:00,1.96135,1.96165,1.96085,1.9616,193000000.0
2008-05-19 10:31:00,1.9616,1.96215,1.9614,1.96215,137000000.0
2008-05-19 10:32:00,1.96215,1.9623,1.9618,1.962,197900000.0
2008-05-19 10:33:00,1.962,1.96205,1.96145,1.96155,137100000.0
2008-05-19 10:34:00,1.9615,1.9619,1.9613,1.96155,118600000.0
2008-05-19 10:35:00,1.9615,1.96175,1.9615,1.9617,74900000.0
2008-05-19 10:36:00,1.96165,1.9617,1.9614,1.9615,83400000.0
2008-05-19 10:37:00,1.9615,1.9618,1.9615,1.9616,53800000.0
2008-05-19 10:38:00,1.9616,1.9617,1.96125,1.9613,76300000.0
2008-05-19 10:39:00,1.9613,1.9613,1.9608,1.9609,134800000.0
2008-05-19 10:40:00,1.9609,1.9611,1.9608,1.9611,112400000.0
2008-05-19 10:41:00,1.96105,1.9611,1.9607,1.9607,71000000.0
2008-05-19 10:42:00,1.9607,1.9608,1.96065,1.96065,69700000.0
2008-05-19 10:43:00,1.96065,1.9609,1.96065,1.96085,150300000.0
2008-05-19 10:44:00,1.96085,1.96105,1.96085,1.9609,31450000.0
2008-05-19 10:45:00,1.96095,1.96095,1.96055,1.96055,134600000.0
2008-05-19 10:46:00,1.96065,1.96065,1.96035,1.96045,99000000.0
2008-05-19 10:47:00,1.96045,1.96095,1.9604,1.96055,185500000.0
2008-05-19 10:48:00,1.96055,1.96055,1.9604,1.9605,108180000.0
2008-05-19 10:49:00,1.9605,1.9608,1.9604,1.96075,243400000.0
2008-05-19 10:50:00,1.96075,1.9608,1.96065,1.9607,122900000.0
2008-05-19 10:51:00,1.9607,1.96075,1.9606,1.9607,286700000.0
2008-05-19 10:52:00,1.9607,1.96075,1.96025,1.96035,578100000.0
2008-05-19 10:53:00,1.96035,1.9605,1.9602,1.96025,460100000.0
2008-05-19 10:54:00,1.96025,1.96035,1.96005,1.96025,372800000.0
2008-05-19 10:55:00,1.96025,1.96025,1.95995,1.95995,173900000.0
2008-05-19 10:56:00,1.95995,1.95995,1.95945,1.9596,241000000.0
2008-05-19 10:57:00,1.9596,1.95975,1.9591,1.9591,113600000.0
2008-05-19 10:58:00,1.95905,1.9592,1.95895,1.95915,194000000.0
2008-05-19 10:59:00,1.95915,1.9598,1.95905,1.9598,107900000.0
2008-05-19 11:00:00,1.9598,1.96,1.95955,1.9598,134700000.0
2008-05-19 11:01:00,1.9598,1.96015,1.9596,1.95965,305100000.0
2008-05-19 11:02:00,1.95965,1.95965,1.9595,1.9595,169100000.0
2008-05-19 11:03:00,1.9595,1.95965,1.9595,1.9595,83800000.0
2008-05-19 11:04:00,1.9595,1.9595,1.9592,1.95925,98500000.0
2008-05-19 11:05:00,1.95925,1.95925,1.959,1.959,81100000.0
2008-05-19 11:06:00,1.959,1.9591,1.959,1.959,32100000.0
2008-05-19 11:07:00,1.959,1.95905,1.95855,1.9586,131550000.0
2008-05-19 11:08:00,1.9586,1.9586,1.95815,1.95815,84700000.0
2008-05-19 11:09:00,1.95815,1.9584,1.95815,1.9583,117100000.0
2008-05-19 11:10:00,1.9583,1.95885,1.9583,1.9588,103900000.0
2008-05-19 11:11:00,1.9588,1.9589,1.9588,1.95885,41200000.0
2008-05-19 11:12:00,1.95885,1.9593,1.95885,1.9591,89300000.0
2008-05-19 11:13:00,1.9591,1.9591,1.95865,1.9588,111700000.0
2008-05-19 11:14:00,1.95875,1.9591,1.9587,1.959,230000000.0
2008-05-19 11:15:00,1.959,1.9592,1.959,1.9591,57300000.0
2008-05-19 11:16:00,1.9591,1.95975,1.9591,1.95955,91100000.0
2008-05-19 11:17:00,1.95955,1.9596,1.9593,1.9593,84700000.0
2008-05-19 11:18:00,1.9593,1.9595,1.9593,1.9593,131300000.0
2008-05-19 11:19:00,1.9593,1.9593,1.95895,1.95895,47100000.0
2008-05-19 11:20:00,1.95895,1.9591,1.9588,1.9591,103200000.0
2008-05-19 11:21:00,1.95905,1.9591,1.959,1.959,24600000.0
2008-05-19 11:22:00,1.959,1.959,1.95875,1.9588,78900000.0
2008-05-19 11:23:00,1.95885,1.95905,1.9586,1.9587,64800000.0
2008-05-19 11:24:00,1.9587,1.9587,1.95845,1.9585,94500000.0
2008-05-19 11:25:00,1.95855,1.9586,1.9584,1.95845,67900000.0
2008-05-19 11:26:00,1.95845,1.9586,1.95815,1.9582,158900000.0
2008-05-19 11:27:00,1.95825,1.9584,1.95825,1.9583,132000000.0
2008-05-19 11:28:00,1.9583,1.9583,1.95815,1.95825,51500000.0
2008-05-19 11:29:00,1.95825,1.95855,1.9582,1.95825,202900000.0
2008-05-19 11:30:00,1.95825,1.95825,1.95815,1.9582,58400000.0
2008-05-19 11:31:00,1.9582,1.9583,1.95815,1.95825,166500000.0
2008-05-19 11:32:00,1.95825,1.9583,1.95825,1.9583,8400000.0
2008-05-19 11:33:00,1.9583,1.9583,1.9582,1.95825,11800000.0
2008-05-19 11:34:00,1.95825,1.9585,1.95825,1.9585,66300000.0
2008-05-19 11:35:00,1.9585,1.95875,1.9585,1.95875,176700000.0
2008-05-19 11:36:00,1.95875,1.9589,1.95875,1.9588,120600000.0
2008-05-19 11:37:00,1.9588,1.9589,1.9588,1.9588,32500000.0
2008-05-19 11:38:00,1.9588,1.959,1.9587,1.9588,40300000.0
2008-05-19 11:39:00,1.95885,1.95915,1.9588,1.95885,82900000.0
2008-05-19 11:40:00,1.95885,1.9591,1.95885,1.9591,96100000.0
2008-05-19 11:41:00,1.9591,1.95935,1.9591,1.95915,67300000.0
2008-05-19 11:42:00,1.95915,1.95915,1.9591,1.9591,18600000.0
2008-05-19 11:43:00,1.9591,1.95925,1.9591,1.9592,39100000.0
2008-05-19 11:44:00,1.9592,1.9593,1.9591,1.95915,97500000.0
2008-05-19 11:45:00,1.95915,1.95915,1.9591,1.9591,13700000.0
2008-05-19 11:46:00,1.9591,1.95915,1.9591,1.9591,42100000.0
2008-05-19 11:47:00,1.9591,1.9591,1.959,1.9591,26700000.0
2008-05-19 11:48:00,1.9591,1.9591,1.9591,1.9591,8000000.0
2008-05-19 11:49:00,1.9591,1.95915,1.9587,1.95875,75000000.0
2008-05-19 11:50:00,1.95875,1.95885,1.9577,1.9579,285800000.0
2008-05-19 11:51:00,1.9579,1.9584,1.95765,1.9583,223400000.0
2008-05-19 11:52:00,1.9584,1.95865,1.9584,1.9586,127900000.0
2008-05-19 11:53:00,1.95855,1.9587,1.95825,1.9583,175800000.0
2008-05-19 11:54:00,1.9583,1.95865,1.9583,1.9583,96700000.0
2008-05-19 11:55:00,1.9583,1.9583,1.9578,1.95785,63600000.0
2008-05-19 11:56:00,1.95785,1.95785,1.9576,1.95775,60900000.0
2008-05-19 11:57:00,1.95775,1.95805,1.95775,1.9578,54300000.0
2008-05-19 11:58:00,1.9578,1.9581,1.95775,1.9578,26900000.0
2008-05-19 11:59:00,1.9578,1.9578,1.9565,1.9565,79100000.0
2008-05-19 12:00:00,1.9565,1.95685,1.95635,1.95635,170800000.0
2008-05-19 12:01:00,1.95635,1.95675,1.95635,1.9565,225200000.0
2008-05-19 12:02:00,1.9565,1.9565,1.956,1.956,152900000.0
2008-05-19 12:03:00,1.956,1.95605,1.95525,1.9559,212900000.0
2008-05-19 12:04:00,1.9558,1.9562,1.9558,1.9562,92300000.0
2008-05-19 12:05:00,1.9562,1.95625,1.9558,1.95605,309800000.0
2008-05-19 12:06:00,1.9561,1.95625,1.9561,1.95625,77400000.0
2008-05-19 12:07:00,1.95625,1.9566,1.95625,1.9566,46500000.0
2008-05-19 12:08:00,1.9565,1.95655,1.95635,1.95635,198100000.0
2008-05-19 12:09:00,1.95635,1.95665,1.95635,1.95665,87900000.0
2008-05-19 12:10:00,1.9566,1.9566,1.9565,1.9566,30000000.0
2008-05-19 12:11:00,1.9566,1.95695,1.9566,1.95695,66600000.0
2008-05-19 12:12:00,1.95695,1.95705,1.95685,1.957,153700000.0
2008-05-19 12:13:00,1.957,1.957,1.95665,1.95665,83100000.0
2008-05-19 12:14:00,1.95665,1.95675,1.9566,1.95675,46900000.0
2008-05-19 12:15:00,1.95675,1.9568,1.9564,1.9564,161200000.0
2008-05-19 12:16:00,1.9564,1.9564,1.95615,1.95615,82000000.0
2008-05-19 12:17:00,1.95615,1.9562,1.956,1.9562,54900000.0
2008-05-19 12:18:00,1.9562,1.9562,1.9561,1.9561,40600000.0
2008-05-19 12:19:00,1.9561,1.9563,1.95605,1.9563,218500000.0
2008-05-19 12:20:00,1.9563,1.9563,1.9562,1.9562,78100000.0
2008-05-19 12:21:00,1.95625,1.95635,1.9561,1.9561,59500000.0
2008-05-19 12:22:00,1.9562,1.95625,1.9556,1.95575,50200000.0
2008-05-19 12:23:00,1.9558,1.9563,1.95575,1.9563,45600000.0
2008-05-19 12:24:00,1.9563,1.9563,1.9563,1.9563,20400000.0
2008-05-19 12:25:00,1.9563,1.9563,1.9562,1.9562,13400000.0
2008-05-19 12:26:00,1.95625,1.95625,1.95605,1.95605,95400000.0
2008-05-19 12:27:00,1.95605,1.95605,1.9556,1.9557,117600000.0
2008-05-19 12:28:00,1.9557,1.9558,1.9557,1.9558,70600000.0
2008-05-19 12:29:00,1.9558,1.95625,1.9558,1.9561,52900000.0
2008-05-19 12:30:00,1.9561,1.95615,1.9559,1.95605,40400000.0
2008-05-19 12:31:00,1.95605,1.95645,1.956,1.95645,277799999.0
2008-05-19 12:32:00,1.95645,1.95655,1.95625,1.95635,190499999.0
2008-05-19 12:33:00,1.9564,1.9565,1.9563,1.95635,121900000.0
2008-05-19 12:34:00,1.95635,1.95655,1.95635,1.95645,103800000.0
2008-05-19 12:35:00,1.95645,1.95675,1.9564,1.9565,121900000.0
2008-05-19 12:36:00,1.95645,1.95665,1.9564,1.9566,123400000.0
2008-05-19 12:37:00,1.9566,1.95665,1.956,1.956,227500000.0
2008-05-19 12:38:00,1.956,1.95615,1.956,1.95605,42900000.0
2008-05-19 12:39:00,1.95615,1.95615,1.956,1.956,61700000.0
2008-05-19 12:40:00,1.956,1.956,1.9559,1.95595,44400000.0
2008-05-19 12:41:00,1.95595,1.95595,1.9559,1.9559,10100000.0
2008-05-19 12:42:00,1.9559,1.9559,1.9555,1.9555,197600000.0
2008-05-19 12:43:00,1.9555,1.956,1.9555,1.956,177200000.0
2008-05-19 12:44:00,1.956,1.9561,1.9558,1.9558,57100000.0
2008-05-19 12:45:00,1.9558,1.95585,1.9557,1.9557,116500000.0
2008-05-19 12:46:00,1.9557,1.95605,1.9556,1.95605,301600000.0
2008-05-19 12:47:00,1.95605,1.95605,1.956,1.95605,59200000.0
2008-05-19 12:48:00,1.9561,1.9561,1.9555,1.95585,111600000.0
2008-05-19 12:49:00,1.9558,1.95605,1.9557,1.95585,180500000.0
2008-05-19 12:50:00,1.95585,1.95615,1.9557,1.956,108300000.0
2008-05-19 12:51:00,1.95605,1.95625,1.95605,1.9562,209300000.0
2008-05-19 12:52:00,1.9562,1.9566,1.95615,1.9566,98200000.0
2008-05-19 12:53:00,1.95665,1.9568,1.95655,1.9566,67000000.0
2008-05-19 12:54:00,1.95665,1.95665,1.95645,1.95655,74300000.0
2008-05-19 12:55:00,1.95655,1.95655,1.95645,1.9565,101400000.0
2008-05-19 12:56:00,1.9565,1.95655,1.95635,1.9564,95000000.0
2008-05-19 12:57:00,1.9564,1.95645,1.9562,1.95625,176700000.0
2008-05-19 12:58:00,1.95625,1.95635,1.956,1.956,94800000.0
2008-05-19 12:59:00,1.956,1.95635,1.9557,1.9563,217500000.0
2008-05-19 13:00:00,1.9563,1.9564,1.956,1.9561,118100000.0
2008-05-19 13:01:00,1.9561,1.95625,1.95585,1.9561,207800000.0
2008-05-19 13:02:00,1.9561,1.9561,1.956,1.9561,95400000.0
2008-05-19 13:03:00,1.9561,1.9562,1.956,1.95605,105200000.0
2008-05-19 13:04:00,1.95605,1.95605,1.95595,1.95595,158100000.0
2008-05-19 13:05:00,1.95595,1.95655,1.95595,1.95645,154900000.0
2008-05-19 13:06:00,1.9565,1.95685,1.9564,1.9568,104900000.0
2008-05-19 13:07:00,1.95675,1.9568,1.9566,1.9567,67600000.0
2008-05-19 13:08:00,1.95665,1.95665,1.9563,1.9563,41500000.0
2008-05-19 13:09:00,1.9563,1.9563,1.9561,1.9561,38700000.0
2008-05-19 13:10:00,1.9561,1.9561,1.9557,1.95575,95200000.0
2008-05-19 13:11:00,1.95575,1.9561,1.95565,1.9557,219200000.0
2008-05-19 13:12:00,1.9557,1.9559,1.9556,1.9559,134900000.0
2008-05-19 13:13:00,1.9559,1.9559,1.95565,1.9558,88200000.0
2008-05-19 13:14:00,1.9558,1.9559,1.9557,1.95585,150300000.0
2008-05-19 13:15:00,1.95585,1.9561,1.95585,1.95605,60400000.0
2008-05-19 13:16:00,1.9562,1.9562,1.95605,1.95615,107800000.0
2008-05-19 13:17:00,1.95615,1.9569,1.9561,1.9568,103700000.0
2008-05-19 13:18:00,1.9568,1.9569,1.95645,1.95645,62600000.0
2008-05-19 13:19:00,1.95645,1.95665,1.95645,1.9565,70700000.0
2008-05-19 13:20:00,1.95655,1.95655,1.9563,1.9565,43000000.0
2008-05-19 13:21:00,1.9565,1.9566,1.9565,1.9566,17600000.0
2008-05-19 13:22:00,1.9566,1.9566,1.9565,1.9565,6900000.0
2008-05-19 13:23:00,1.9565,1.95655,1.95645,1.9565,60600000.0
2008-05-19 13:24:00,1.9565,1.95655,1.9565,1.9565,37500000.0
2008-05-19 13:25:00,1.9565,1.95655,1.95625,1.9564,134600000.0
2008-05-19 13:26:00,1.95645,1.95645,1.9563,1.9563,89100000.0
2008-05-19 13:27:00,1.9563,1.9563,1.95615,1.95625,83900000.0
2008-05-19 13:28:00,1.95625,1.95645,1.95625,1.95645,36000000.0
2008-05-19 13:29:00,1.9565,1.9565,1.9561,1.95615,89800000.0
2008-05-19 13:30:00,1.9562,1.95625,1.95595,1.95625,117000000.0
2008-05-19 13:31:00,1.95625,1.95625,1.95615,1.95615,37000000.0
2008-05-19 13:32:00,1.9561,1.95615,1.9561,1.95615,35500000.0
2008-05-19 13:33:00,1.95615,1.9565,1.9556,1.95645,216500000.0
2008-05-19 13:34:00,1.95645,1.9566,1.9564,1.9565,76800000.0
2008-05-19 13:35:00,1.9565,1.9566,1.9565,1.95655,149100000.0
2008-05-19 13:36:00,1.95655,1.9566,1.95655,1.95655,134000000.0
2008-05-19 13:37:00,1.9566,1.9566,1.956,1.956,100000000.0
2008-05-19 13:38:00,1.9561,1.95615,1.9556,1.9558,186600000.0
2008-05-19 13:39:00,1.9558,1.9558,1.9555,1.95575,171200000.0
2008-05-19 13:40:00,1.95575,1.95585,1.9557,1.95585,137200000.0
2008-05-19 13:41:00,1.95585,1.9561,1.95585,1.956,98600000.0
2008-05-19 13:42:00,1.956,1.956,1.9559,1.956,82400000.0
2008-05-19 13:43:00,1.9561,1.95615,1.9559,1.9561,70700000.0
2008-05-19 13:44:00,1.9561,1.95635,1.956,1.9562,124700000.0
2008-05-19 13:45:00,1.9562,1.95635,1.9561,1.95625,214000000.0
2008-05-19 13:46:00,1.95625,1.9563,1.9562,1.9563,72900000.0
2008-05-19 13:47:00,1.9563,1.95645,1.9563,1.95645,52300000.0
2008-05-19 13:48:00,1.95645,1.95645,1.9563,1.9563,84200000.0
2008-05-19 13:49:00,1.9563,1.95635,1.9563,1.95635,103000000.0
2008-05-19 13:50:00,1.95635,1.95635,1.9561,1.9562,42300000.0
2008-05-19 13:51:00,1.9562,1.9564,1.9562,1.95635,44300000.0
2008-05-19 13:52:00,1.95635,1.95645,1.95625,1.9564,74700000.0
2008-05-19 13:53:00,1.9564,1.9566,1.95635,1.9565,82500000.0
2008-05-19 13:54:00,1.9565,1.9566,1.95645,1.95645,33600000.0
2008-05-19 13:55:00,1.95645,1.9566,1.9564,1.9564,53900000.0
2008-05-19 13:56:00,1.9564,1.9564,1.9562,1.9563,81900000.0
2008-05-19 13:57:00,1.9563,1.9563,1.95565,1.95575,178600000.0
2008-05-19 13:58:00,1.95575,1.95585,1.95555,1.9556,114500001.0
2008-05-19 13:59:00,1.95565,1.95565,1.95555,1.95555,108200000.0
2008-05-19 14:00:00,1.95555,1.9556,1.95545,1.95545,53300000.0
2008-05-19 14:01:00,1.95545,1.95545,1.95515,1.9552,138000000.0
2008-05-19 14:02:00,1.9552,1.9553,1.9548,1.9548,121200000.0
2008-05-19 14:03:00,1.9548,1.955,1.95445,1.955,143000000.0
2008-05-19 14:04:00,1.955,1.955,1.9545,1.9545,169400000.0
2008-05-19 14:05:00,1.95455,1.95455,1.9528,1.9533,457919999.0
2008-05-19 14:06:00,1.9533,1.95375,1.9532,1.95345,211900000.0
2008-05-19 14:07:00,1.95345,1.95415,1.9534,1.9541,169700000.0
2008-05-19 14:08:00,1.9541,1.9541,1.9536,1.9536,131500000.0
2008-05-19 14:09:00,1.9535,1.9536,1.9534,1.9535,74900000.0
2008-05-19 14:10:00,1.9535,1.95385,1.95335,1.95335,115400000.0
2008-05-19 14:11:00,1.9533,1.95335,1.95315,1.95335,45000000.0
2008-05-19 14:12:00,1.9533,1.95335,1.9531,1.9531,49400000.0
2008-05-19 14:13:00,1.95315,1.95315,1.9529,1.9529,69900000.0
2008-05-19 14:14:00,1.9529,1.95315,1.95285,1.9531,81700000.0
2008-05-19 14:15:00,1.95305,1.95305,1.95275,1.95295,156600000.0
2008-05-19 14:16:00,1.95295,1.95315,1.9529,1.95305,118400000.0
2008-05-19 14:17:00,1.953,1.95305,1.95295,1.953,65300000.0
2008-05-19 14:18:00,1.953,1.953,1.9529,1.95295,55600000.0
2008-05-19 14:19:00,1.95295,1.95305,1.9529,1.9529,65000000.0
2008-05-19 14:20:00,1.9529,1.95305,1.95245,1.9526,144840000.0
2008-05-19 14:21:00,1.95255,1.95275,1.9525,1.95275,194100000.0
2008-05-19 14:22:00,1.95275,1.953,1.95275,1.9529,75000000.0
2008-05-19 14:23:00,1.9529,1.953,1.9528,1.95295,70800000.0
2008-05-19 14:24:00,1.95295,1.9535,1.95295,1.9534,61600000.0
2008-05-19 14:25:00,1.9534,1.95355,1.9532,1.9535,87700000.0
2008-05-19 14:26:00,1.95345,1.9536,1.95335,1.95355,73200000.0
2008-05-19 14:27:00,1.9536,1.95385,1.95355,1.9538,55600000.0
2008-05-19 14:28:00,1.9538,1.9538,1.95355,1.9537,113400000.0
2008-05-19 14:29:00,1.9537,1.9538,1.9537,1.9537,74800000.0
2008-05-19 14:30:00,1.95375,1.95385,1.95365,1.95375,111400000.0
2008-05-19 14:31:00,1.95375,1.9539,1.95375,1.95385,54400000.0
2008-05-19 14:32:00,1.954,1.9543,1.95395,1.95405,56600000.0
2008-05-19 14:33:00,1.954,1.95415,1.95375,1.95395,86200000.0
2008-05-19 14:34:00,1.95395,1.954,1.9539,1.95395,72600000.0
2008-05-19 14:35:00,1.95395,1.9543,1.9539,1.9543,56900000.0
2008-05-19 14:36:00,1.95435,1.9546,1.95435,1.9545,64400000.0
2008-05-19 14:37:00,1.95455,1.95455,1.9543,1.9543,85400000.0
2008-05-19 14:38:00,1.9543,1.9544,1.9543,1.95435,30200000.0
2008-05-19 14:39:00,1.95435,1.95435,1.95425,1.9543,62500000.0
2008-05-19 14:40:00,1.9543,1.95445,1.954,1.9541,105300000.0
2008-05-19 14:41:00,1.9541,1.9542,1.95385,1.9539,145300000.0
2008-05-19 14:42:00,1.95395,1.954,1.95375,1.9538,91600000.0
2008-05-19 14:43:00,1.9538,1.95385,1.95375,1.95375,56500000.0
2008-05-19 14:44:00,1.9537,1.95375,1.9534,1.9535,134100000.0
2008-05-19 14:45:00,1.9535,1.9537,1.95345,1.9535,126900000.0
2008-05-19 14:46:00,1.9535,1.95355,1.9533,1.9534,105500000.0
2008-05-19 14:47:00,1.9534,1.9536,1.95335,1.9536,123000000.0
2008-05-19 14:48:00,1.95355,1.95355,1.9534,1.9535,67500000.0
2008-05-19 14:49:00,1.9535,1.9539,1.95345,1.9538,93400000.0
2008-05-19 14:50:00,1.95385,1.9542,1.95385,1.9542,66300000.0
2008-05-19 14:51:00,1.9542,1.9545,1.9541,1.95445,68400000.0
2008-05-19 14:52:00,1.95445,1.95465,1.95445,1.9545,110200000.0
2008-05-19 14:53:00,1.9545,1.95455,1.9544,1.95445,67700000.0
2008-05-19 14:54:00,1.95445,1.95445,1.9544,1.9544,17500000.0
2008-05-19 14:55:00,1.9544,1.9544,1.9544,1.9544,6100000.0
2008-05-19 14:56:00,1.95435,1.95435,1.9543,1.9543,48100000.0
2008-05-19 14:57:00,1.9543,1.9543,1.9543,1.9543,8000000.0
2008-05-19 14:58:00,1.9543,1.95435,1.95385,1.95385,81300000.0
2008-05-19 14:59:00,1.95385,1.95385,1.95335,1.9534,130100000.0
2008-05-19 15:00:00,1.9534,1.95375,1.95325,1.95375,190400000.0
2008-05-19 15:01:00,1.95375,1.9538,1.95355,1.95365,111400000.0
2008-05-19 15:02:00,1.95375,1.9541,1.9537,1.954,118800000.0
2008-05-19 15:03:00,1.954,1.9542,1.9539,1.95405,57800000.0
2008-05-19 15:04:00,1.95405,1.95405,1.954,1.95405,34200000.0
2008-05-19 15:05:00,1.95405,1.95405,1.9535,1.95375,80200000.0
2008-05-19 15:06:00,1.9537,1.95405,1.9537,1.9539,43200000.0
2008-05-19 15:07:00,1.95395,1.95405,1.95385,1.9539,49400000.0
2008-05-19 15:08:00,1.9539,1.9539,1.95355,1.95355,71000000.0
2008-05-19 15:09:00,1.95355,1.95375,1.9534,1.95365,93700000.0
2008-05-19 15:10:00,1.95365,1.95365,1.95355,1.95365,18400000.0
2008-05-19 15:11:00,1.95365,1.9538,1.95365,1.9538,50800000.0
2008-05-19 15:12:00,1.95385,1.95395,1.9538,1.95395,16400000.0
2008-05-19 15:13:00,1.95395,1.95395,1.9539,1.95395,5900000.0
2008-05-19 15:14:00,1.95395,1.9541,1.9538,1.9538,121200000.0
2008-05-19 15:15:00,1.9538,1.954,1.9536,1.9536,74600000.0
2008-05-19 15:16:00,1.95365,1.9543,1.95345,1.95425,81700000.0
2008-05-19 15:17:00,1.9542,1.95465,1.95415,1.9543,95600000.0
2008-05-19 15:18:00,1.9543,1.95465,1.95425,1.95445,107900000.0
2008-05-19 15:19:00,1.95445,1.95445,1.9542,1.9542,62600000.0
2008-05-19 15:20:00,1.95425,1.9551,1.9542,1.95505,72400000.0
2008-05-19 15:21:00,1.95505,1.95505,1.95455,1.9547,57900000.0
2008-05-19 15:22:00,1.95465,1.95465,1.95425,1.95425,82200000.0
2008-05-19 15:23:00,1.9542,1.9542,1.954,1.954,45100000.0
2008-05-19 15:24:00,1.95395,1.95395,1.95365,1.95385,111600000.0
2008-05-19 15:25:00,1.95385,1.95395,1.9529,1.953,135450000.0
2008-05-19 15:26:00,1.95305,1.95315,1.9528,1.95305,97300000.0
2008-05-19 15:27:00,1.9531,1.95325,1.95295,1.953,66200000.0
2008-05-19 15:28:00,1.953,1.9534,1.9529,1.9534,102000000.0
2008-05-19 15:29:00,1.95335,1.9539,1.95335,1.9535,107100000.0
2008-05-19 15:30:00,1.9535,1.9535,1.9528,1.95315,184600000.0
2008-05-19 15:31:00,1.95315,1.9532,1.9529,1.953,89900000.0
2008-05-19 15:32:00,1.953,1.95305,1.9523,1.9524,197500000.0
2008-05-19 15:33:00,1.9523,1.95285,1.9523,1.9527,214220000.0
2008-05-19 15:34:00,1.9527,1.95275,1.9524,1.9524,87800000.0
2008-05-19 15:35:00,1.9524,1.95265,1.9522,1.95245,123300000.0
2008-05-19 15:36:00,1.95245,1.95255,1.95175,1.95215,113200000.0
2008-05-19 15:37:00,1.95215,1.9524,1.951,1.95125,122700000.0
2008-05-19 15:38:00,1.9512,1.95145,1.9511,1.95145,133000000.0
2008-05-19 15:39:00,1.95145,1.95185,1.95145,1.9516,72200000.0
2008-05-19 15:40:00,1.9516,1.9518,1.9516,1.9518,7600000.0
2008-05-19 15:41:00,1.9518,1.95185,1.9508,1.9511,82100000.0
2008-05-19 15:42:00,1.9511,1.9511,1.95025,1.95035,157600000.0
2008-05-19 15:43:00,1.95035,1.9506,1.95025,1.95045,142600000.0
2008-05-19 15:44:00,1.95045,1.95055,1.95035,1.9505,66200000.0
2008-05-19 15:45:00,1.9505,1.9514,1.95045,1.95135,140600000.0
2008-05-19 15:46:00,1.9513,1.95145,1.95075,1.95075,91600000.0
2008-05-19 15:47:00,1.9507,1.9509,1.95055,1.9506,135500000.0
2008-05-19 15:48:00,1.95065,1.9507,1.95055,1.9507,93700000.0
2008-05-19 15:49:00,1.9507,1.9509,1.95065,1.9509,187100000.0
2008-05-19 15:50:00,1.9509,1.95095,1.95035,1.9504,125300000.0
2008-05-19 15:51:00,1.9504,1.95045,1.95035,1.9504,127700000.0
2008-05-19 15:52:00,1.9504,1.95055,1.9503,1.95045,121700000.0
2008-05-19 15:53:00,1.95045,1.9507,1.95045,1.95065,84000000.0
2008-05-19 15:54:00,1.95065,1.95085,1.95065,1.95075,63000000.0
2008-05-19 15:55:00,1.9508,1.95095,1.95075,1.95075,44700000.0
2008-05-19 15:56:00,1.9508,1.95105,1.9508,1.95105,48100000.0
2008-05-19 15:57:00,1.9511,1.9511,1.9509,1.95095,84700000.0
2008-05-19 15:58:00,1.95095,1.951,1.9508,1.95095,42800000.0
2008-05-19 15:59:00,1.95095,1.95105,1.95085,1.951,81400000.0
2008-05-19 16:00:00,1.95075,1.95085,1.9503,1.95065,601399999.0
2008-05-19 16:01:00,1.95065,1.95085,1.9504,1.9504,142600000.0
2008-05-19 16:02:00,1.95035,1.95065,1.95035,1.95055,122100000.0
2008-05-19 16:03:00,1.95055,1.95065,1.9501,1.95025,120300000.0
2008-05-19 16:04:00,1.95025,1.95025,1.9498,1.94985,164000000.0
2008-05-19 16:05:00,1.94985,1.94985,1.949,1.9494,212400000.0
2008-05-19 16:06:00,1.9494,1.94975,1.9493,1.9496,146000000.0
2008-05-19 16:07:00,1.9496,1.94975,1.94955,1.9497,106100000.0
2008-05-19 16:08:00,1.9497,1.94975,1.94905,1.9493,92500000.0
2008-05-19 16:09:00,1.9493,1.94935,1.94875,1.94875,251540000.0
2008-05-19 16:10:00,1.9487,1.9491,1.9487,1.94905,141400000.0
2008-05-19 16:11:00,1.94905,1.9492,1.94895,1.949,172900000.0
2008-05-19 16:12:00,1.949,1.94925,1.949,1.9492,102400000.0
2008-05-19 16:13:00,1.94925,1.9493,1.9489,1.949,127400000.0
2008-05-19 16:14:00,1.949,1.949,1.9482,1.9482,149000000.0
2008-05-19 16:15:00,1.9482,1.9489,1.9482,1.9486,207100000.0
2008-05-19 16:16:00,1.9486,1.94885,1.9486,1.9487,79400000.0
2008-05-19 16:17:00,1.9487,1.94915,1.9487,1.94905,118700000.0
2008-05-19 16:18:00,1.94905,1.94905,1.9487,1.949,59000000.0
2008-05-19 16:19:00,1.94895,1.949,1.94875,1.949,133500000.0
2008-05-19 16:20:00,1.949,1.949,1.94885,1.9489,133400000.0
2008-05-19 16:21:00,1.94885,1.94915,1.94885,1.949,59300000.0
2008-05-19 16:22:00,1.94905,1.94915,1.949,1.94905,66700000.0
2008-05-19 16:23:00,1.94905,1.94925,1.949,1.94915,108100000.0
2008-05-19 16:24:00,1.94915,1.94925,1.949,1.9491,47200000.0
2008-05-19 16:25:00,1.9491,1.9491,1.94785,1.94805,140600000.0
2008-05-19 16:26:00,1.94805,1.94825,1.94805,1.9481,80100000.0
2008-05-19 16:27:00,1.9481,1.94865,1.9481,1.9486,150600000.0
2008-05-19 16:28:00,1.9486,1.9488,1.9479,1.94795,133900000.0
2008-05-19 16:29:00,1.9479,1.9482,1.94745,1.9475,181200000.0
2008-05-19 16:30:00,1.9475,1.94755,1.94735,1.9475,76900000.0
2008-05-19 16:31:00,1.9475,1.9475,1.94655,1.94655,194800000.0
2008-05-19 16:32:00,1.9466,1.94685,1.94655,1.9468,149100000.0
2008-05-19 16:33:00,1.9468,1.9468,1.94655,1.9467,101100000.0
2008-05-19 16:34:00,1.9466,1.94705,1.9466,1.9469,126100000.0
2008-05-19 16:35:00,1.9469,1.94775,1.94685,1.94775,156100000.0
2008-05-19 16:36:00,1.9477,1.94785,1.94745,1.9475,202550000.0
2008-05-19 16:37:00,1.9475,1.9481,1.94745,1.9478,210100000.0
2008-05-19 16:38:00,1.94775,1.9484,1.94775,1.94775,166300000.0
2008-05-19 16:39:00,1.94775,1.9478,1.9475,1.94765,93400000.0
2008-05-19 16:40:00,1.94765,1.94815,1.94755,1.94795,94600000.0
2008-05-19 16:41:00,1.94795,1.94825,1.9479,1.9481,81300000.0
2008-05-19 16:42:00,1.9481,1.94815,1.948,1.94805,88300000.0
2008-05-19 16:43:00,1.94805,1.94805,1.9476,1.9476,84250000.0
2008-05-19 16:44:00,1.9476,1.94765,1.9475,1.9476,128000000.0
2008-05-19 16:45:00,1.9476,1.94825,1.9476,1.9482,133100000.0
2008-05-19 16:46:00,1.9482,1.94825,1.94785,1.94785,182300000.0
2008-05-19 16:47:00,1.94785,1.948,1.94775,1.9478,77600000.0
2008-05-19 16:48:00,1.9478,1.94795,1.9478,1.94795,49900000.0
2008-05-19 16:49:00,1.94795,1.94805,1.9478,1.9478,44200000.0
2008-05-19 16:50:00,1.9478,1.9478,1.9474,1.94765,120700000.0
2008-05-19 16:51:00,1.94765,1.9477,1.9476,1.9476,42800000.0
2008-05-19 16:52:00,1.9476,1.9476,1.9474,1.9474,57300000.0
2008-05-19 16:53:00,1.9474,1.9475,1.9474,1.9475,14200000.0
2008-05-19 16:54:00,1.94755,1.9481,1.94755,1.94805,55200000.0
2008-05-19 16:55:00,1.94805,1.9481,1.948,1.9481,22200000.0
2008-05-19 16:56:00,1.94805,1.9481,1.94785,1.948,94600000.0
2008-05-19 16:57:00,1.948,1.948,1.94785,1.94785,41200000.0
2008-05-19 16:58:00,1.94785,1.9486,1.9478,1.9486,154900000.0
2008-05-19 16:59:00,1.9486,1.94905,1.94855,1.94865,161200000.0
2008-05-19 17:00:00,1.94865,1.94885,1.9483,1.94835,189200000.0
2008-05-19 17:01:00,1.94835,1.9484,1.94795,1.948,79900000.0
2008-05-19 17:02:00,1.948,1.948,1.947,1.9471,147400000.0
2008-05-19 17:03:00,1.9471,1.94725,1.94705,1.94705,102900000.0
2008-05-19 17:04:00,1.94715,1.94715,1.94705,1.94715,97300000.0
2008-05-19 17:05:00,1.94715,1.94725,1.9463,1.9466,163400000.0
2008-05-19 17:06:00,1.9466,1.94675,1.9464,1.9466,143700000.0
2008-05-19 17:07:00,1.9466,1.94665,1.9461,1.9462,193000000.0
2008-05-19 17:08:00,1.9462,1.94685,1.94615,1.94665,230000000.0
2008-05-19 17:09:00,1.94675,1.94735,1.9466,1.9471,121100000.0
2008-05-19 17:10:00,1.94715,1.94715,1.9466,1.94665,92600000.0
2008-05-19 17:11:00,1.94665,1.94665,1.94605,1.94615,171200000.0
2008-05-19 17:12:00,1.94615,1.94655,1.94605,1.94655,109000000.0
2008-05-19 17:13:00,1.9466,1.9466,1.94615,1.9462,137100000.0
2008-05-19 17:14:00,1.9462,1.94635,1.9462,1.9463,70400000.0
2008-05-19 17:15:00,1.9463,1.94655,1.9462,1.9463,154200000.0
2008-05-19 17:16:00,1.9463,1.94645,1.9462,1.94635,254400000.0
2008-05-19 17:17:00,1.94635,1.9465,1.9462,1.9462,210100000.0
2008-05-19 17:18:00,1.9462,1.9462,1.94565,1.94565,175800000.0
2008-05-19 17:19:00,1.94565,1.9457,1.94525,1.9456,209900000.0
2008-05-19 17:20:00,1.9456,1.9458,1.94545,1.94555,225800000.0
2008-05-19 17:21:00,1.94555,1.94595,1.94545,1.9459,195000000.0
2008-05-19 17:22:00,1.9459,1.9462,1.94585,1.94615,238100000.0
2008-05-19 17:23:00,1.94615,1.9464,1.94615,1.9463,213600000.0
2008-05-19 17:24:00,1.9463,1.9467,1.94625,1.9466,163300000.0
2008-05-19 17:25:00,1.9466,1.94675,1.94655,1.9466,229200000.0
2008-05-19 17:26:00,1.9466,1.94725,1.94655,1.94705,220000000.0
2008-05-19 17:27:00,1.94705,1.94725,1.9468,1.9471,212600000.0
2008-05-19 17:28:00,1.94715,1.9472,1.9471,1.9472,76700000.0
2008-05-19 17:29:00,1.9472,1.94775,1.94715,1.94755,219700000.0
2008-05-19 17:30:00,1.94755,1.94805,1.94755,1.94775,189800000.0
2008-05-19 17:31:00,1.9478,1.948,1.9478,1.94795,149300000.0
2008-05-19 17:32:00,1.94795,1.948,1.9476,1.94765,183200000.0
2008-05-19 17:33:00,1.94765,1.94765,1.9472,1.94735,229300000.0
2008-05-19 17:34:00,1.94735,1.94745,1.94695,1.947,91900000.0
2008-05-19 17:35:00,1.947,1.94705,1.94665,1.9468,83900000.0
2008-05-19 17:36:00,1.94675,1.94685,1.94655,1.9468,144800000.0
2008-05-19 17:37:00,1.94675,1.94675,1.94645,1.9465,191400000.0
2008-05-19 17:38:00,1.94655,1.9466,1.9465,1.9466,39900000.0
2008-05-19 17:39:00,1.9466,1.94685,1.94655,1.9467,63200000.0
2008-05-19 17:40:00,1.94675,1.94675,1.94655,1.94675,53400000.0
2008-05-19 17:41:00,1.9467,1.9475,1.9467,1.94715,126300000.0
2008-05-19 17:42:00,1.94715,1.94725,1.94705,1.9472,77400000.0
2008-05-19 17:43:00,1.9472,1.94735,1.9472,1.9473,87800000.0
2008-05-19 17:44:00,1.94725,1.9473,1.94685,1.9469,78700000.0
2008-05-19 17:45:00,1.94695,1.94705,1.94675,1.94675,158200000.0
2008-05-19 17:46:00,1.94675,1.94675,1.9464,1.9464,111600000.0
2008-05-19 17:47:00,1.94635,1.94665,1.94625,1.94665,193900000.0
2008-05-19 17:48:00,1.94665,1.947,1.94665,1.9467,86500000.0
2008-05-19 17:49:00,1.9467,1.94675,1.9465,1.9466,102600000.0
2008-05-19 17:50:00,1.9467,1.94685,1.9466,1.9468,142100000.0
2008-05-19 17:51:00,1.94685,1.94695,1.9466,1.9466,79560000.0
2008-05-19 17:52:00,1.9466,1.9469,1.9465,1.9468,104500000.0
2008-05-19 17:53:00,1.9468,1.947,1.94665,1.9467,89200000.0
2008-05-19 17:54:00,1.94665,1.947,1.9466,1.9469,79800000.0
2008-05-19 17:55:00,1.9469,1.94725,1.9469,1.94725,50200000.0
2008-05-19 17:56:00,1.9473,1.9474,1.9471,1.9471,79800000.0
2008-05-19 17:57:00,1.9471,1.94715,1.9469,1.947,52700000.0
2008-05-19 17:58:00,1.947,1.9471,1.947,1.94705,40200000.0
2008-05-19 17:59:00,1.94705,1.9472,1.94705,1.94705,49600000.0
2008-05-19 18:00:00,1.947,1.9471,1.94685,1.94705,69200000.0
2008-05-19 18:01:00,1.94705,1.94705,1.94635,1.9466,128800000.0
2008-05-19 18:02:00,1.9466,1.9471,1.9466,1.9471,107900000.0
2008-05-19 18:03:00,1.94705,1.94775,1.94705,1.94775,202900000.0
2008-05-19 18:04:00,1.94775,1.948,1.94775,1.948,55700000.0
2008-05-19 18:05:00,1.948,1.948,1.9477,1.9477,73150000.0
2008-05-19 18:06:00,1.9477,1.9477,1.9474,1.9474,22950000.0
2008-05-19 18:07:00,1.94745,1.94745,1.9472,1.9472,35000000.0
2008-05-19 18:08:00,1.9472,1.9473,1.9472,1.9473,30800000.0
2008-05-19 18:09:00,1.9473,1.94755,1.9473,1.94745,52100000.0
2008-05-19 18:10:00,1.94745,1.9475,1.9472,1.9473,92500000.0
2008-05-19 18:11:00,1.9473,1.9473,1.94715,1.9473,28700000.0
2008-05-19 18:12:00,1.9473,1.9473,1.9465,1.9465,118500000.0
2008-05-19 18:13:00,1.9465,1.94685,1.94635,1.94685,88400000.0
2008-05-19 18:14:00,1.9468,1.94735,1.9468,1.9472,109600000.0
2008-05-19 18:15:00,1.94715,1.94715,1.94695,1.947,88000000.0
2008-05-19 18:16:00,1.94695,1.94695,1.9467,1.9468,41900000.0
2008-05-19 18:17:00,1.94675,1.9468,1.94675,1.9468,13600000.0
2008-05-19 18:18:00,1.94695,1.94695,1.94655,1.9466,43900000.0
2008-05-19 18:19:00,1.94665,1.94715,1.9466,1.9471,56200000.0
2008-05-19 18:20:00,1.94715,1.9472,1.94715,1.9472,18900000.0
2008-05-19 18:21:00,1.9472,1.9472,1.9468,1.9468,54500000.0
2008-05-19 18:22:00,1.9468,1.947,1.9468,1.947,30000000.0
2008-05-19 18:23:00,1.947,1.94705,1.947,1.94705,26200000.0
2008-05-19 18:24:00,1.94705,1.94725,1.94705,1.94725,26500000.0
2008-05-19 18:25:00,1.9472,1.9473,1.9472,1.9472,43100000.0
2008-05-19 18:26:00,1.9472,1.9472,1.9471,1.9471,12600000.0
2008-05-19 18:27:00,1.9471,1.94725,1.9471,1.94715,34300000.0
2008-05-19 18:28:00,1.9472,1.94745,1.9471,1.9473,39400000.0
2008-05-19 18:29:00,1.94735,1.9474,1.94725,1.9473,36100000.0
2008-05-19 18:30:00,1.94735,1.94735,1.94725,1.94725,38900000.0
2008-05-19 18:31:00,1.94715,1.94725,1.94635,1.94645,117400000.0
2008-05-19 18:32:00,1.9464,1.94655,1.94635,1.94635,74300000.0
2008-05-19 18:33:00,1.94635,1.9464,1.94635,1.9464,13400000.0
2008-05-19 18:34:00,1.9464,1.9465,1.9464,1.9465,24600000.0
2008-05-19 18:35:00,1.94645,1.94645,1.94645,1.94645,25800000.0
2008-05-19 18:36:00,1.94645,1.94665,1.94645,1.9466,34000000.0
2008-05-19 18:37:00,1.94665,1.94665,1.94635,1.94635,30700000.0
2008-05-19 18:38:00,1.94635,1.94685,1.9463,1.94665,90500000.0
2008-05-19 18:39:00,1.94665,1.94695,1.9466,1.9468,27000000.0
2008-05-19 18:40:00,1.9468,1.94685,1.94665,1.9468,28700000.0
2008-05-19 18:41:00,1.94685,1.9472,1.94685,1.947,52900000.0
2008-05-19 18:42:00,1.947,1.9472,1.9469,1.94705,63200000.0
2008-05-19 18:43:00,1.947,1.94705,1.94685,1.94685,31200000.0
2008-05-19 18:44:00,1.94685,1.9469,1.9468,1.94685,22900000.0
2008-05-19 18:45:00,1.9468,1.94685,1.9468,1.9468,8000000.0
2008-05-19 18:46:00,1.94685,1.94685,1.9468,1.9468,15000000.0
2008-05-19 18:47:00,1.9468,1.94685,1.9468,1.9468,8200000.0
2008-05-19 18:48:00,1.9468,1.9473,1.9468,1.9473,34800000.0
2008-05-19 18:49:00,1.9473,1.94745,1.9469,1.94745,70600000.0
2008-05-19 18:50:00,1.94745,1.94775,1.94735,1.94775,49700000.0
2008-05-19 18:51:00,1.94775,1.94775,1.9475,1.9475,53600000.0
2008-05-19 18:52:00,1.9475,1.9477,1.9475,1.9477,28600000.0
2008-05-19 18:53:00,1.94775,1.94785,1.94765,1.94765,20700000.0
2008-05-19 18:54:00,1.94765,1.9479,1.94765,1.9479,70400000.0
2008-05-19 18:55:00,1.94795,1.94855,1.94795,1.94835,70700000.0
2008-05-19 18:56:00,1.94835,1.94845,1.94835,1.94845,46800000.0
2008-05-19 18:57:00,1.94855,1.9486,1.94835,1.94845,67800000.0
2008-05-19 18:58:00,1.94845,1.94845,1.9476,1.94765,84000000.0
2008-05-19 18:59:00,1.94765,1.94795,1.94735,1.94785,162500000.0
2008-05-19 19:00:00,1.94785,1.94795,1.94765,1.94765,41300000.0
2008-05-19 19:01:00,1.94765,1.9482,1.94765,1.9478,138200000.0
2008-05-19 19:02:00,1.94775,1.9478,1.94755,1.94765,118400000.0
2008-05-19 19:03:00,1.94765,1.94795,1.94765,1.94795,133600000.0
2008-05-19 19:04:00,1.948,1.94825,1.94795,1.94805,149600000.0
2008-05-19 19:05:00,1.94805,1.94805,1.9478,1.9478,64325000.0
2008-05-19 19:06:00,1.94785,1.948,1.94775,1.9478,74500000.0
2008-05-19 19:07:00,1.9478,1.9478,1.94775,1.9478,14800000.0
2008-05-19 19:08:00,1.9478,1.9478,1.9473,1.9473,75800000.0
2008-05-19 19:09:00,1.94735,1.94785,1.94735,1.94775,73000000.0
2008-05-19 19:10:00,1.94775,1.94785,1.9477,1.94775,34800000.0
2008-05-19 19:11:00,1.94775,1.9478,1.9477,1.9477,13600000.0
2008-05-19 19:12:00,1.94775,1.94785,1.94765,1.94785,54200000.0
2008-05-19 19:13:00,1.94785,1.9479,1.94785,1.9479,8000000.0
2008-05-19 19:14:00,1.9479,1.948,1.9478,1.9479,53000000.0
2008-05-19 19:15:00,1.9479,1.9481,1.9479,1.94795,34400000.0
2008-05-19 19:16:00,1.94795,1.94795,1.94795,1.94795,11700000.0
2008-05-19 19:17:00,1.94795,1.94795,1.9476,1.94765,60500000.0
2008-05-19 19:18:00,1.94765,1.9479,1.94765,1.9478,50600000.0
2008-05-19 19:19:00,1.9478,1.9478,1.9476,1.94765,96500000.0
2008-05-19 19:20:00,1.94765,1.94765,1.9476,1.94765,11300000.0
2008-05-19 19:21:00,1.9476,1.9477,1.9474,1.9475,71100000.0
2008-05-19 19:22:00,1.94755,1.9476,1.94715,1.94725,71100000.0
2008-05-19 19:23:00,1.94725,1.9474,1.94725,1.94735,60400000.0
2008-05-19 19:24:00,1.94735,1.9475,1.94735,1.9475,53200000.0
2008-05-19 19:25:00,1.9475,1.9476,1.9474,1.9476,77500000.0
2008-05-19 19:26:00,1.9476,1.9476,1.9476,1.9476,9600000.0
2008-05-19 19:27:00,1.9476,1.9476,1.94755,1.94755,44900000.0
2008-05-19 19:28:00,1.94755,1.94755,1.94715,1.9474,121200000.0
2008-05-19 19:29:00,1.9474,1.9474,1.947,1.947,42600000.0
2008-05-19 19:30:00,1.947,1.9471,1.947,1.947,17600000.0
2008-05-19 19:31:00,1.947,1.947,1.9468,1.94685,43600000.0
2008-05-19 19:32:00,1.94685,1.94685,1.9465,1.9466,100500000.0
2008-05-19 19:33:00,1.94655,1.9471,1.94655,1.94705,89200000.0
2008-05-19 19:34:00,1.94705,1.94715,1.94705,1.9471,37600000.0
2008-05-19 19:35:00,1.9471,1.94715,1.9471,1.9471,18100000.0
2008-05-19 19:36:00,1.9471,1.9472,1.9471,1.94715,26400000.0
2008-05-19 19:37:00,1.9471,1.94725,1.94685,1.94695,48500000.0
2008-05-19 19:38:00,1.9469,1.94695,1.9468,1.9469,68500000.0
2008-05-19 19:39:00,1.94685,1.94695,1.9468,1.94685,46900000.0
2008-05-19 19:40:00,1.94685,1.9469,1.9468,1.9468,13100000.0
2008-05-19 19:41:00,1.94649,1.94671,1.94649,1.94662,82700000.0
2008-05-19 19:42:00,1.94685,1.94685,1.9468,1.9468,4600000.0
2008-05-19 19:43:00,1.94695,1.9472,1.94695,1.9472,28800000.0
2008-05-19 19:44:00,1.9471,1.9471,1.94685,1.94695,64800000.0
2008-05-19 19:45:00,1.94695,1.94695,1.9468,1.94695,26800000.0
2008-05-19 19:46:00,1.947,1.94715,1.94695,1.94715,21700000.0
2008-05-19 19:47:00,1.94715,1.94715,1.94715,1.94715,10400000.0
2008-05-19 19:48:00,1.94715,1.94725,1.94715,1.94725,27100000.0
2008-05-19 19:49:00,1.94725,1.9473,1.9472,1.9472,17800000.0
2008-05-19 19:50:00,1.94725,1.9473,1.9472,1.94725,21700000.0
2008-05-19 19:51:00,1.94725,1.9474,1.94725,1.9474,42200000.0
2008-05-19 19:52:00,1.94735,1.9474,1.94735,1.9474,11400000.0
2008-05-19 19:53:00,1.9474,1.9474,1.94735,1.94735,36200000.0
2008-05-19 19:54:00,1.94735,1.94745,1.94735,1.9474,31400000.0
2008-05-19 19:55:00,1.94745,1.94745,1.9471,1.9471,23100000.0
2008-05-19 19:56:00,1.94715,1.94715,1.94705,1.9471,22200000.0
2008-05-19 19:57:00,1.9471,1.94715,1.94695,1.9471,55700000.0
2008-05-19 19:58:00,1.94705,1.94725,1.947,1.94705,48400000.0
2008-05-19 19:59:00,1.94705,1.9471,1.94705,1.9471,47000000.0
2008-05-19 20:00:00,1.94715,1.94755,1.9471,1.94755,134200000.0
2008-05-19 20:01:00,1.94755,1.94755,1.9475,1.9475,28000000.0
2008-05-19 20:02:00,1.94765,1.94765,1.9476,1.9476,4800000.0
2008-05-19 20:03:00,1.94755,1.9476,1.94755,1.9476,17600000.0
2008-05-19 20:04:00,1.9476,1.94775,1.94755,1.94765,35600000.0
2008-05-19 20:05:00,1.9477,1.94775,1.94765,1.94765,23200000.0
2008-05-19 20:06:00,1.94765,1.94765,1.94765,1.94765,30200000.0
2008-05-19 20:07:00,1.94765,1.94765,1.94765,1.94765,4400000.0
2008-05-19 20:08:00,1.94765,1.94765,1.94765,1.94765,16500000.0
2008-05-19 20:09:00,1.94765,1.94765,1.9474,1.94745,68800000.0
2008-05-19 20:10:00,1.9475,1.9477,1.9475,1.94765,58300000.0
2008-05-19 20:11:00,1.94765,1.94785,1.9476,1.94775,82000000.0
2008-05-19 20:12:00,1.9477,1.9482,1.9477,1.9481,44500000.0
2008-05-19 20:13:00,1.9481,1.94825,1.9481,1.94815,39400000.0
2008-05-19 20:14:00,1.94815,1.94815,1.94795,1.948,39100000.0
2008-05-19 20:15:00,1.94795,1.94805,1.94795,1.948,11800000.0
2008-05-19 20:16:00,1.948,1.94805,1.948,1.94805,68400000.0
2008-05-19 20:17:00,1.94815,1.94845,1.9481,1.9484,65200000.0
2008-05-19 20:18:00,1.9484,1.94855,1.94835,1.94845,48100000.0
2008-05-19 20:19:00,1.9485,1.94855,1.94845,1.9485,33100000.0
2008-05-19 20:20:00,1.94855,1.94855,1.9484,1.9484,101400000.0
2008-05-19 20:21:00,1.94845,1.94845,1.948,1.94805,54200000.0
2008-05-19 20:22:00,1.94805,1.94805,1.9477,1.9477,77700000.0
2008-05-19 20:23:00,1.9477,1.94785,1.9477,1.94785,17700000.0
2008-05-19 20:24:00,1.94785,1.94785,1.9478,1.9478,11300000.0
2008-05-19 20:25:00,1.9478,1.94785,1.94775,1.9478,13100000.0
2008-05-19 20:26:00,1.94785,1.94835,1.94785,1.94835,49500000.0
2008-05-19 20:27:00,1.94835,1.94835,1.94795,1.94815,67900000.0
2008-05-19 20:28:00,1.94815,1.94835,1.94815,1.94835,15600000.0
2008-05-19 20:29:00,1.9483,1.94865,1.9483,1.94865,23400000.0
2008-05-19 20:30:00,1.94845,1.94845,1.9484,1.94845,13600000.0
2008-05-19 20:31:00,1.94845,1.94845,1.9483,1.94835,49100000.0
2008-05-19 20:32:00,1.9483,1.9484,1.94825,1.94825,65800000.0
2008-05-19 20:33:00,1.94825,1.94845,1.94815,1.9482,44900000.0
2008-05-19 20:34:00,1.9482,1.94835,1.9482,1.94825,26600000.0
2008-05-19 20:35:00,1.94825,1.94825,1.94825,1.94825,7700000.0
2008-05-19 20:36:00,1.94825,1.94835,1.94825,1.94825,26100000.0
2008-05-19 20:37:00,1.94825,1.9483,1.94805,1.9481,31800000.0
2008-05-19 20:38:00,1.9481,1.94825,1.9481,1.94825,47900000.0
2008-05-19 20:39:00,1.94815,1.94825,1.94815,1.94825,22700000.0
2008-05-19 20:40:00,1.9483,1.9484,1.9483,1.9484,16600000.0
2008-05-19 20:41:00,1.94835,1.94855,1.94835,1.94855,36800000.0
2008-05-19 20:42:00,1.94855,1.9488,1.94855,1.94865,75800000.0
2008-05-19 20:43:00,1.94865,1.94865,1.94855,1.94855,34300000.0
2008-05-19 20:44:00,1.94855,1.94855,1.94835,1.9484,60000000.0
2008-05-19 20:45:00,1.9484,1.94845,1.9484,1.9484,42100000.0
2008-05-19 20:46:00,1.9484,1.9485,1.9484,1.9484,22800000.0
2008-05-19 20:47:00,1.94845,1.94845,1.94835,1.9484,53000000.0
2008-05-19 20:48:00,1.9484,1.9486,1.94835,1.9486,51500000.0
2008-05-19 20:49:00,1.9486,1.94865,1.94845,1.9485,57000000.0
2008-05-19 20:50:00,1.9485,1.9485,1.94835,1.9484,25600000.0
2008-05-19 20:51:00,1.9484,1.9484,1.94825,1.94825,22600000.0
2008-05-19 20:52:00,1.94825,1.94835,1.9482,1.94825,37900000.0
2008-05-19 20:53:00,1.94825,1.94825,1.948,1.94805,58400000.0
2008-05-19 20:54:00,1.94805,1.9481,1.94795,1.94795,122900000.0
2008-05-19 20:55:00,1.94795,1.94815,1.94795,1.948,134300000.0
2008-05-19 20:56:00,1.9481,1.9481,1.94795,1.948,75700000.0
2008-05-19 20:57:00,1.948,1.948,1.94795,1.94795,20700000.0
2008-05-19 20:58:00,1.94795,1.94815,1.94795,1.9481,37000000.0
2008-05-19 20:59:00,1.94805,1.94805,1.94795,1.94795,48800000.0
2008-05-19 21:00:00,1.94795,1.948,1.94785,1.94795,40000000.0
2008-05-19 21:01:00,1.94795,1.94805,1.94795,1.94795,6800000.0
2008-05-19 21:02:00,1.94795,1.94795,1.94765,1.9478,34100000.0
2008-05-19 21:03:00,1.9478,1.94785,1.94775,1.9478,25600000.0
2008-05-19 21:04:00,1.94785,1.94785,1.9477,1.9477,20600000.0
2008-05-19 21:05:00,1.9477,1.94785,1.9477,1.94785,12000000.0
2008-05-19 21:06:00,1.94765,1.94765,1.94751,1.94762,107600005.0
2008-05-19 21:07:00,1.9479,1.9479,1.9476,1.94775,29100000.0
2008-05-19 21:08:00,1.94775,1.94775,1.94765,1.94765,23900000.0
2008-05-19 21:09:00,1.94765,1.9478,1.94765,1.94765,24100000.0
2008-05-19 21:10:00,1.94765,1.94765,1.94765,1.94765,800000.0
2008-05-19 21:11:00,1.94765,1.94765,1.94765,1.94765,12900000.0
2008-05-19 21:12:00,1.94765,1.94775,1.94765,1.94775,13800000.0
2008-05-19 21:13:00,1.9477,1.94785,1.94765,1.9477,38000000.0
2008-05-19 21:14:00,1.94765,1.94785,1.94765,1.9478,80800000.0
2008-05-19 21:15:00,1.94775,1.9478,1.94775,1.9478,7750000.0
2008-05-19 21:16:00,1.9478,1.9478,1.9477,1.9477,6787500.0
2008-05-19 21:17:00,1.94775,1.94795,1.94775,1.94795,8600000.0
2008-05-19 21:18:00,1.94761,1.94785,1.94761,1.94777,14200000.0
2008-05-19 21:19:00,1.94795,1.94795,1.94795,1.94795,1000000.0
2008-05-19 21:20:00,1.94795,1.94795,1.9479,1.9479,4000000.0
2008-05-19 21:21:00,1.94795,1.94795,1.94795,1.94795,1000000.0
2008-05-19 21:22:00,1.9479,1.94795,1.9479,1.9479,11500000.0
2008-05-19 21:23:00,1.9479,1.94795,1.94785,1.9479,25300000.0
2008-05-19 21:24:00,1.9479,1.94795,1.9479,1.94795,12400000.0
2008-05-19 21:25:00,1.94795,1.94795,1.94785,1.94795,18700000.0
2008-05-19 21:26:00,1.948,1.948,1.948,1.948,1500000.0
2008-05-19 21:27:00,1.94805,1.9481,1.94805,1.9481,2000000.0
2008-05-19 21:28:00,1.9478,1.94796,1.94771,1.94785,11700000.0
2008-05-19 21:29:00,1.94805,1.94805,1.94805,1.94805,1500000.0
2008-05-19 21:30:00,1.948,1.94805,1.948,1.948,1700000.0
2008-05-19 21:31:00,1.9481,1.9481,1.948,1.948,5000000.0
2008-05-19 21:32:00,1.94795,1.94795,1.9477,1.94775,11400000.0
2008-05-19 21:33:00,1.94775,1.94775,1.94775,1.94775,1300000.0
2008-05-19 21:34:00,1.94775,1.94775,1.94765,1.9477,28800000.0
2008-05-19 21:35:00,1.94775,1.9478,1.9477,1.9478,13400000.0
2008-05-19 21:36:00,1.9478,1.94785,1.9478,1.9478,8800000.0
2008-05-19 21:37:00,1.94785,1.94785,1.94765,1.94775,27230000.0
2008-05-19 21:38:00,1.94775,1.94785,1.94775,1.94785,5600000.0
2008-05-19 21:39:00,1.9478,1.94785,1.9478,1.94785,8300000.0
2008-05-19 21:40:00,1.94795,1.9481,1.94795,1.9481,10900000.0
2008-05-19 21:41:00,1.9481,1.94835,1.9481,1.94835,8600000.0
2008-05-19 21:42:00,1.94835,1.94865,1.9483,1.94835,42600000.0
2008-05-19 21:43:00,1.94835,1.9484,1.9483,1.9483,12600000.0
2008-05-19 21:44:00,1.94835,1.94845,1.9483,1.94835,21700000.0
2008-05-19 21:45:00,1.9484,1.94845,1.9484,1.94845,12000000.0
2008-05-19 21:46:00,1.94845,1.94845,1.94845,1.94845,6500000.0
2008-05-19 21:47:00,1.94845,1.94855,1.9483,1.94835,12700000.0
2008-05-19 21:48:00,1.94835,1.94835,1.9483,1.9483,5000000.0
2008-05-19 21:49:00,1.94825,1.9483,1.94815,1.94815,7500000.0
2008-05-19 21:50:00,1.9482,1.94835,1.9482,1.94825,9700000.0
2008-05-19 21:51:00,1.94825,1.9485,1.94815,1.94845,121800000.0
2008-05-19 21:52:00,1.94845,1.9486,1.9483,1.94855,57400000.0
2008-05-19 21:53:00,1.94855,1.94865,1.9485,1.9485,5500000.0
2008-05-19 21:54:00,1.9485,1.94855,1.9482,1.9482,242400000.0
2008-05-19 21:55:00,1.9482,1.94825,1.9481,1.94825,177800000.0
2008-05-19 21:56:00,1.94825,1.94825,1.94825,1.94825,47000000.0
2008-05-19 21:57:00,1.94825,1.94835,1.94795,1.94795,87800000.0
2008-05-19 21:58:00,1.948,1.94805,1.9479,1.9479,32700000.0
2008-05-19 21:59:00,1.94805,1.9481,1.94775,1.94775,37950000.0
2008-05-19 22:00:00,1.9479,1.9479,1.94735,1.94755,172000000.0
2008-05-19 22:01:00,1.94755,1.94765,1.94755,1.94755,2000000.0
2008-05-19 22:02:00,1.94755,1.9478,1.94755,1.9478,5800000.0
2008-05-19 22:03:00,1.948,1.948,1.94785,1.94795,5800000.0
2008-05-19 22:04:00,1.94795,1.94795,1.94785,1.94785,13900000.0
2008-05-19 22:05:00,1.94785,1.94785,1.94775,1.94775,8400000.0
2008-05-19 22:06:00,1.94775,1.9478,1.94775,1.94775,57700000.0
2008-05-19 22:07:00,1.94775,1.94815,1.94775,1.94815,202600000.0
2008-05-19 22:08:00,1.9481,1.9481,1.94785,1.94785,145899999.0
2008-05-19 22:09:00,1.94785,1.94785,1.94785,1.94785,69200000.0
2008-05-19 22:10:00,1.94785,1.9481,1.9477,1.94795,61480000.0
2008-05-19 22:11:00,1.94795,1.94795,1.94795,1.94795,3800000.0
2008-05-19 22:12:00,1.94795,1.94795,1.9474,1.9474,32200000.0
2008-05-19 22:13:00,1.9474,1.94745,1.9469,1.9469,42600000.0
2008-05-19 22:14:00,1.9469,1.947,1.94665,1.947,48400000.0
2008-05-19 22:15:00,1.94695,1.94725,1.94685,1.94705,148900000.0
2008-05-19 22:16:00,1.94705,1.9473,1.94705,1.94725,24000000.0
2008-05-19 22:17:00,1.9473,1.9473,1.9471,1.94725,31600000.0
2008-05-19 22:18:00,1.94725,1.94725,1.9471,1.94715,14600000.0
2008-05-19 22:19:00,1.94679,1.94692,1.94678,1.9469,7700000.0
2008-05-19 22:20:00,1.94715,1.9472,1.94715,1.94715,6500000.0
2008-05-19 22:21:00,1.94715,1.94715,1.94715,1.94715,4500000.0
2008-05-19 22:22:00,1.94715,1.9472,1.94685,1.94685,21100000.0
2008-05-19 22:23:00,1.947,1.947,1.94685,1.94695,8800000.0
2008-05-19 22:24:00,1.94695,1.94695,1.9469,1.9469,3000000.0
2008-05-19 22:25:00,1.9469,1.9472,1.9469,1.94715,14600000.0
2008-05-19 22:26:00,1.94715,1.94715,1.94695,1.947,18700000.0
2008-05-19 22:27:00,1.94705,1.94705,1.947,1.94705,8200000.0
2008-05-19 22:28:00,1.94705,1.9471,1.94705,1.9471,5000000.0
2008-05-19 22:29:00,1.9471,1.9471,1.9471,1.9471,500000.0
2008-05-19 22:30:00,1.9471,1.9472,1.9471,1.9472,10500000.0
2008-05-19 22:31:00,1.94715,1.94725,1.9471,1.94725,10700000.0
2008-05-19 22:32:00,1.94725,1.94765,1.9471,1.9476,71900000.0
2008-05-19 22:33:00,1.94755,1.94765,1.94755,1.94765,3500000.0
2008-05-19 22:34:00,1.9476,1.9476,1.94755,1.94755,10500000.0
2008-05-19 22:35:00,1.94765,1.94765,1.94755,1.94765,10700000.0
2008-05-19 22:36:00,1.94765,1.94765,1.94765,1.94765,200000.0
2008-05-19 22:37:00,1.94765,1.9478,1.94765,1.9478,2200000.0
2008-05-19 22:38:00,1.94765,1.94775,1.94765,1.94775,18000000.0
2008-05-19 22:39:00,1.94785,1.94815,1.9477,1.94805,90500000.0
2008-05-19 22:40:00,1.94805,1.94805,1.94805,1.94805,5500000.0
2008-05-19 22:41:00,1.94805,1.94815,1.94805,1.94815,4000000.0
2008-05-19 22:42:00,1.94787,1.94793,1.9478,1.94793,5600000.0
2008-05-19 22:43:00,1.9481,1.94845,1.948,1.94845,80800000.0
2008-05-19 22:44:00,1.94845,1.94845,1.94845,1.94845,2800000.0
2008-05-19 22:45:00,1.94845,1.94855,1.948,1.94825,32500000.0
2008-05-19 22:46:00,1.9484,1.94845,1.948,1.94825,20500000.0
2008-05-19 22:47:00,1.94835,1.9485,1.94835,1.9485,3000000.0
2008-05-19 22:48:00,1.9485,1.9486,1.94835,1.9485,11700000.0
2008-05-19 22:49:00,1.94865,1.94865,1.94855,1.94855,4000000.0
2008-05-19 22:50:00,1.9486,1.94905,1.9486,1.94885,32800000.0
2008-05-19 22:51:00,1.9488,1.94935,1.9488,1.9489,25400000.0
2008-05-19 22:52:00,1.949,1.94905,1.94895,1.94905,19300000.0
2008-05-19 22:53:00,1.94905,1.94905,1.94905,1.94905,500000.0
2008-05-19 22:54:00,1.94915,1.94925,1.94905,1.9492,7400000.0
2008-05-19 22:55:00,1.9492,1.94925,1.9492,1.94925,1500000.0
2008-05-19 22:56:00,1.94881,1.94905,1.94867,1.94905,17400000.0
2008-05-19 22:57:00,1.94925,1.94925,1.94925,1.94925,500000.0
2008-05-19 22:58:00,1.949,1.949,1.9488,1.9488,33900000.0
2008-05-19 22:59:00,1.9488,1.9488,1.9487,1.94875,77000000.0
2008-05-19 23:00:00,1.9487,1.9487,1.9487,1.9487,40000000.0
2008-05-19 23:01:00,1.9486,1.9486,1.9485,1.9485,12400000.0
2008-05-19 23:02:00,1.9487,1.9487,1.9487,1.9487,17200000.0
2008-05-19 23:03:00,1.9487,1.9487,1.9485,1.9486,34500000.0
2008-05-19 23:04:00,1.9486,1.9486,1.9485,1.9485,7300000.0
2008-05-19 23:05:00,1.9485,1.9487,1.9485,1.9487,17900000.0
2008-05-19 23:06:00,1.9487,1.94895,1.9487,1.94885,17900000.0
2008-05-19 23:07:00,1.94885,1.94895,1.94885,1.9489,11600000.0
2008-05-19 23:08:00,1.9489,1.94895,1.9489,1.94895,3600000.0
2008-05-19 23:09:00,1.94895,1.94895,1.9489,1.9489,52000000.0
2008-05-19 23:10:00,1.9489,1.9489,1.9489,1.9489,42400000.0
2008-05-19 23:11:00,1.9489,1.9489,1.9489,1.9489,32800000.0
2008-05-19 23:12:00,1.9489,1.94905,1.9489,1.94905,35600000.0
2008-05-19 23:13:00,1.94904,1.94904,1.94884,1.94904,203400000.0
2008-05-19 23:14:00,1.949,1.949,1.949,1.949,24600000.0
2008-05-19 23:15:00,1.949,1.9493,1.949,1.9492,20100000.0
2008-05-19 23:16:00,1.9492,1.94925,1.9491,1.94925,13400000.0
2008-05-19 23:17:00,1.94925,1.94935,1.94925,1.94935,3200000.0
2008-05-19 23:18:00,1.94912,1.94912,1.94896,1.94911,68600000.0
2008-05-19 23:19:00,1.94935,1.94935,1.94925,1.94925,2800000.0
2008-05-19 23:20:00,1.94909,1.94909,1.94901,1.94907,83600000.0
2008-05-19 23:21:00,1.94925,1.94925,1.9488,1.9488,28800000.0
2008-05-19 23:22:00,1.94879,1.94888,1.94879,1.94881,40200000.0
2008-05-19 23:23:00,1.9488,1.9488,1.9486,1.9486,79700000.0
2008-05-19 23:24:00,1.9486,1.9486,1.9485,1.9485,18200000.0
2008-05-19 23:25:00,1.9485,1.9485,1.9485,1.9485,45100000.0
2008-05-19 23:26:00,1.9485,1.9485,1.94835,1.9485,34700000.0
2008-05-19 23:27:00,1.9483,1.9485,1.9483,1.9485,49400000.0
2008-05-19 23:28:00,1.9485,1.9485,1.94835,1.94835,400000.0
2008-05-19 23:29:00,1.9483,1.9483,1.9483,1.9483,1000000.0
2008-05-19 23:30:00,1.94838,1.94838,1.94817,1.94838,91400000.0
2008-05-19 23:31:00,1.9483,1.94835,1.94815,1.9482,55100000.0
2008-05-19 23:32:00,1.94815,1.94815,1.94815,1.94815,1200000.0
2008-05-19 23:33:00,1.9481,1.9481,1.9481,1.9481,8500000.0
2008-05-19 23:34:00,1.9481,1.9481,1.9481,1.9481,1600000.0
2008-05-19 23:35:00,1.9481,1.9481,1.9481,1.9481,400000.0
2008-05-19 23:36:00,1.9481,1.9486,1.9481,1.9486,1800000.0
2008-05-19 23:37:00,1.9486,1.94865,1.9482,1.94865,20300000.0
2008-05-19 23:38:00,1.9487,1.9488,1.9485,1.9487,66800000.0
2008-05-19 23:39:00,1.9488,1.9488,1.94875,1.9488,7100000.0
2008-05-19 23:40:00,1.9488,1.94885,1.9488,1.9488,7700000.0
2008-05-19 23:41:00,1.9488,1.9489,1.9482,1.9482,99700000.0
2008-05-19 23:42:00,1.9485,1.949,1.9485,1.9486,151300000.0
2008-05-19 23:43:00,1.94858,1.94858,1.94836,1.94837,61600000.0
2008-05-19 23:44:00,1.9486,1.9486,1.9486,1.9486,17400000.0
2008-05-19 23:45:00,1.94846,1.9485,1.94834,1.94844,49600000.0
2008-05-19 23:46:00,1.9486,1.9486,1.9486,1.9486,5000000.0
2008-05-19 23:47:00,1.9486,1.9486,1.9486,1.9486,5000000.0
2008-05-19 23:48:00,1.9486,1.9486,1.9486,1.9486,4900000.0
2008-05-19 23:49:00,1.9486,1.9486,1.9486,1.9486,5000000.0
2008-05-19 23:50:00,1.9486,1.9486,1.9486,1.9486,6700000.0
2008-05-19 23:51:00,1.94831,1.94834,1.94804,1.94834,31900000.0
2008-05-19 23:52:00,1.9486,1.9486,1.9485,1.9485,32100000.0
2008-05-19 23:53:00,1.94823,1.94846,1.94823,1.94842,48100000.0
2008-05-19 23:54:00,1.9483,1.94857,1.9483,1.94857,16800000.0
2008-05-19 23:55:00,1.9485,1.9485,1.9485,1.9485,26000000.0
2008-05-19 23:56:00,1.94848,1.94853,1.9484,1.9485,68800000.0
2008-05-19 23:57:00,1.9486,1.9486,1.9485,1.9485,10700000.0
2008-05-19 23:58:00,1.9485,1.9486,1.9485,1.9486,77800000.0
2008-05-19 23:59:00,1.9486,1.9486,1.9485,1.9485,13500000.0
2008-05-20 00:00:00,1.9485,1.94895,1.9485,1.94895,67300000.0
2008-05-20 00:01:00,1.949,1.949,1.9489,1.94895,1000000.0
2008-05-20 00:02:00,1.949,1.949,1.9485,1.9485,47100000.0
2008-05-20 00:03:00,1.9485,1.949,1.9485,1.9489,101100000.0
2008-05-20 00:04:00,1.9489,1.9489,1.9489,1.9489,79400000.0
2008-05-20 00:05:00,1.9489,1.94895,1.9489,1.94895,28400000.0
2008-05-20 00:06:00,1.94895,1.94905,1.94895,1.94905,18300000.0
2008-05-20 00:07:00,1.9492,1.9492,1.9489,1.949,27300000.0
2008-05-20 00:08:00,1.949,1.9491,1.9483,1.9489,68700000.0
2008-05-20 00:09:00,1.9489,1.9489,1.9489,1.9489,23300000.0
2008-05-20 00:10:00,1.9489,1.9489,1.9489,1.9489,500000.0
2008-05-20 00:11:00,1.9489,1.94905,1.9489,1.94905,2300000.0
2008-05-20 00:12:00,1.94905,1.94905,1.9489,1.949,104300000.0
2008-05-20 00:13:00,1.949,1.949,1.9489,1.9489,3700000.0
2008-05-20 00:14:00,1.9489,1.9489,1.9489,1.9489,2400000.0
2008-05-20 00:15:00,1.9489,1.9491,1.9489,1.9491,37500000.0
2008-05-20 00:16:00,1.9491,1.9491,1.9486,1.9489,61800000.0
2008-05-20 00:17:00,1.9489,1.949,1.9489,1.949,11500000.0
2008-05-20 00:18:00,1.9489,1.9489,1.9489,1.9489,200000.0
2008-05-20 00:19:00,1.94853,1.94863,1.94842,1.94863,560299999.0
2008-05-20 00:20:00,1.9485,1.94868,1.94849,1.94868,197499999.0
2008-05-20 00:21:00,1.949,1.949,1.949,1.949,200000.0
2008-05-20 00:22:00,1.94865,1.94878,1.94855,1.9486,204100000.0
2008-05-20 00:23:00,1.9486,1.94874,1.94845,1.94857,124799998.0
2008-05-20 00:24:00,1.949,1.949,1.949,1.949,200000.0
2008-05-20 00:25:00,1.9487,1.9489,1.9487,1.9489,5100000.0
2008-05-20 00:26:00,1.9489,1.9489,1.9489,1.9489,200000.0
2008-05-20 00:27:00,1.949,1.949,1.949,1.949,200000.0
2008-05-20 00:28:00,1.949,1.949,1.949,1.949,400000.0
2008-05-20 00:29:00,1.949,1.949,1.9486,1.949,34600000.0
2008-05-20 00:30:00,1.9486,1.949,1.9486,1.949,34300000.0
2008-05-20 00:31:00,1.9486,1.9491,1.9486,1.9491,12400000.0
2008-05-20 00:32:00,1.9491,1.9493,1.9488,1.94905,38200000.0
2008-05-20 00:33:00,1.94905,1.94905,1.949,1.949,160300000.0
2008-05-20 00:34:00,1.949,1.9499,1.949,1.9496,286000000.0
2008-05-20 00:35:00,1.9496,1.9501,1.9492,1.9497,105700000.0
2008-05-20 00:36:00,1.9497,1.9498,1.9497,1.9498,21800000.0
2008-05-20 00:37:00,1.9498,1.9498,1.9495,1.9496,70100000.0
2008-05-20 00:38:00,1.94955,1.94955,1.9493,1.9494,202399997.0
2008-05-20 00:39:00,1.9494,1.9494,1.949,1.949,20700000.0
2008-05-20 00:40:00,1.949,1.9493,1.949,1.9493,394599998.0
2008-05-20 00:41:00,1.9493,1.9493,1.9493,1.9493,5800000.0
2008-05-20 00:42:00,1.9493,1.9493,1.9493,1.9493,16200000.0
2008-05-20 00:43:00,1.9493,1.9494,1.9493,1.9493,165999997.0
2008-05-20 00:44:00,1.9494,1.9494,1.9493,1.9494,11800000.0
2008-05-20 00:45:00,1.9494,1.9494,1.9494,1.9494,1400000.0
2008-05-20 00:46:00,1.9494,1.9494,1.9494,1.9494,300000.0
2008-05-20 00:47:00,1.9493,1.9493,1.9493,1.9493,19600000.0
2008-05-20 00:48:00,1.9493,1.9493,1.9493,1.9493,15000000.0
2008-05-20 00:49:00,1.94911,1.94911,1.94891,1.94901,89700000.0
2008-05-20 00:50:00,1.9493,1.9493,1.9493,1.9493,4400000.0
2008-05-20 00:51:00,1.9493,1.9493,1.94925,1.9493,31100000.0
2008-05-20 00:52:00,1.9493,1.94935,1.94925,1.9493,36000000.0
2008-05-20 00:53:00,1.94916,1.9492,1.94903,1.9492,124600001.0
2008-05-20 00:54:00,1.9493,1.9493,1.9493,1.9493,5000000.0
2008-05-20 00:55:00,1.9493,1.9494,1.9493,1.9494,17600000.0
2008-05-20 00:56:00,1.94935,1.94935,1.9493,1.9493,43700000.0
2008-05-20 00:57:00,1.9493,1.9493,1.94915,1.94915,73400000.0
2008-05-20 00:58:00,1.9494,1.9494,1.94915,1.9492,3700000.0
2008-05-20 00:59:00,1.9492,1.9492,1.9492,1.9492,3000000.0
2008-05-20 01:00:00,1.9492,1.9494,1.9492,1.9494,9800000.0
2008-05-20 01:01:00,1.9494,1.9494,1.9492,1.9494,2400000.0
2008-05-20 01:02:00,1.9494,1.9495,1.949,1.9495,6700000.0
2008-05-20 01:03:00,1.9491,1.9495,1.949,1.949,17000000.0
2008-05-20 01:04:00,1.949,1.94915,1.949,1.949,21500000.0
2008-05-20 01:05:00,1.9493,1.9493,1.949,1.949,15500000.0
2008-05-20 01:06:00,1.949,1.9494,1.949,1.9492,69600000.0
2008-05-20 01:07:00,1.94887,1.9491,1.94883,1.94893,283000001.0
2008-05-20 01:08:00,1.94895,1.94915,1.94887,1.94906,422999996.0
2008-05-20 01:09:00,1.94935,1.9496,1.9492,1.9492,55600000.0
2008-05-20 01:10:00,1.9492,1.9492,1.9492,1.9492,2100000.0
2008-05-20 01:11:00,1.9492,1.9493,1.9492,1.9493,1800000.0
2008-05-20 01:12:00,1.94895,1.9493,1.94891,1.94896,478400001.0
2008-05-20 01:13:00,1.9493,1.9495,1.9492,1.9495,2300000.0
2008-05-20 01:14:00,1.9495,1.9495,1.9492,1.9494,130500000.0
2008-05-20 01:15:00,1.9494,1.9495,1.9494,1.9495,12900000.0
2008-05-20 01:16:00,1.9495,1.9495,1.9495,1.9495,600000.0
2008-05-20 01:17:00,1.9495,1.9495,1.9494,1.9495,14900000.0
2008-05-20 01:18:00,1.9495,1.9495,1.9494,1.9494,5200000.0
2008-05-20 01:19:00,1.9493,1.9493,1.9493,1.9493,600000.0
2008-05-20 01:20:00,1.94914,1.94918,1.94905,1.94914,188700000.0
2008-05-20 01:21:00,1.9492,1.9492,1.9492,1.9492,48200000.0
2008-05-20 01:22:00,1.9492,1.9493,1.9492,1.9492,23000000.0
2008-05-20 01:23:00,1.9492,1.9492,1.9492,1.9492,5000000.0
2008-05-20 01:24:00,1.9492,1.9492,1.9492,1.9492,5200000.0
2008-05-20 01:25:00,1.9492,1.9492,1.9492,1.9492,7800000.0
2008-05-20 01:26:00,1.9492,1.9492,1.9491,1.9491,26800000.0
2008-05-20 01:27:00,1.9492,1.94925,1.9491,1.9491,51700000.0
2008-05-20 01:28:00,1.9491,1.9491,1.9491,1.9491,7500000.0
2008-05-20 01:29:00,1.949,1.949,1.9489,1.9489,11200000.0
2008-05-20 01:30:00,1.9489,1.9492,1.9489,1.9489,152400000.0
2008-05-20 01:31:00,1.94895,1.94925,1.9489,1.9489,150000000.0
2008-05-20 01:32:00,1.9489,1.9489,1.9489,1.9489,1200000.0
2008-05-20 01:33:00,1.94848,1.94864,1.9484,1.94862,315499995.0
2008-05-20 01:34:00,1.9487,1.9488,1.9487,1.9488,98600000.0
2008-05-20 01:35:00,1.9489,1.9489,1.9487,1.9487,116700000.0
2008-05-20 01:36:00,1.9487,1.9487,1.9487,1.9487,6100000.0
2008-05-20 01:37:00,1.9486,1.94872,1.94838,1.94847,403100001.0
2008-05-20 01:38:00,1.94873,1.94873,1.9485,1.94855,262200000.0
2008-05-20 01:39:00,1.94852,1.94858,1.94847,1.94851,144300000.0
2008-05-20 01:40:00,1.9487,1.9487,1.9487,1.9487,2600000.0
2008-05-20 01:41:00,1.9489,1.949,1.94875,1.94875,38000000.0
2008-05-20 01:42:00,1.9488,1.949,1.9487,1.9487,145700000.0
2008-05-20 01:43:00,1.9487,1.9487,1.9487,1.9487,13400000.0
2008-05-20 01:44:00,1.94867,1.94874,1.94851,1.94871,60300000.0
2008-05-20 01:45:00,1.94868,1.94884,1.94868,1.94884,29700000.0
2008-05-20 01:46:00,1.94875,1.94886,1.94869,1.94877,23600000.0
2008-05-20 01:47:00,1.9487,1.9487,1.9487,1.9487,47600000.0
2008-05-20 01:48:00,1.9487,1.9487,1.9487,1.9487,8500000.0
2008-05-20 01:49:00,1.94859,1.94874,1.94859,1.94874,8800000.0
2008-05-20 01:50:00,1.94875,1.94875,1.9487,1.9487,12700000.0
2008-05-20 01:51:00,1.9487,1.94885,1.9487,1.94875,73600000.0
2008-05-20 01:52:00,1.9487,1.9487,1.9487,1.9487,7800000.0
2008-05-20 01:53:00,1.94875,1.94875,1.9487,1.9487,31800000.0
2008-05-20 01:54:00,1.9487,1.9487,1.9487,1.9487,70800000.0
2008-05-20 01:55:00,1.94865,1.94871,1.94858,1.94866,101000000.0
2008-05-20 01:56:00,1.94863,1.9487,1.94849,1.9487,81400000.0
2008-05-20 01:57:00,1.9488,1.9489,1.9488,1.9489,24700000.0
2008-05-20 01:58:00,1.94858,1.94874,1.94858,1.94868,281400000.0
2008-05-20 01:59:00,1.94837,1.94837,1.9482,1.94825,240800000.0
2008-05-20 02:00:00,1.9489,1.9489,1.9489,1.9489,338700000.0
2008-05-20 02:01:00,1.9489,1.9489,1.9487,1.9488,131700000.0
2008-05-20 02:02:00,1.9488,1.9488,1.9488,1.9488,73600000.0
2008-05-20 02:03:00,1.9488,1.9488,1.9488,1.9488,75200000.0
2008-05-20 02:04:00,1.9488,1.9488,1.9487,1.9487,103600000.0
2008-05-20 02:05:00,1.9487,1.9487,1.9487,1.9487,5800000.0
2008-05-20 02:06:00,1.94843,1.94849,1.94843,1.94849,16600000.0
2008-05-20 02:07:00,1.94842,1.94842,1.94829,1.94829,44800000.0
2008-05-20 02:08:00,1.9487,1.9487,1.9486,1.9486,15500000.0
2008-05-20 02:09:00,1.9486,1.9486,1.9486,1.9486,8500000.0
2008-05-20 02:10:00,1.9489,1.9489,1.9486,1.9486,8800000.0
2008-05-20 02:11:00,1.94835,1.9484,1.94835,1.9484,88500003.0
2008-05-20 02:12:00,1.9486,1.9486,1.9486,1.9486,8600000.0
2008-05-20 02:13:00,1.9486,1.9486,1.9486,1.9486,23800000.0
2008-05-20 02:14:00,1.94837,1.9484,1.94832,1.9484,3000000.0
2008-05-20 02:15:00,1.9486,1.9486,1.9486,1.9486,86400000.0
2008-05-20 02:16:00,1.9486,1.9486,1.9484,1.9484,200500000.0
2008-05-20 02:17:00,1.9484,1.9484,1.9484,1.9484,210500000.0
2008-05-20 02:18:00,1.9484,1.9484,1.948,1.948,239800000.0
2008-05-20 02:19:00,1.948,1.948,1.9478,1.9478,227200002.0
2008-05-20 02:20:00,1.9478,1.948,1.9478,1.948,107400000.0
2008-05-20 02:21:00,1.948,1.948,1.9478,1.948,233200002.0
2008-05-20 02:22:00,1.948,1.9485,1.948,1.9483,508800001.0
2008-05-20 02:23:00,1.9483,1.9485,1.9483,1.9485,487299998.0
2008-05-20 02:24:00,1.9485,1.9485,1.9483,1.9485,270900001.0
2008-05-20 02:25:00,1.9485,1.9487,1.9482,1.9487,429299997.0
2008-05-20 02:26:00,1.9487,1.949,1.9487,1.949,321699995.0
2008-05-20 02:27:00,1.949,1.949,1.949,1.949,18700001.0
2008-05-20 02:28:00,1.94877,1.94883,1.94872,1.94883,69900000.0
2008-05-20 02:29:00,1.9493,1.94945,1.949,1.949,82500003.0
2008-05-20 02:30:00,1.94886,1.94889,1.94882,1.94885,38400000.0
2008-05-20 02:31:00,1.9492,1.9492,1.949,1.949,138800003.0
2008-05-20 02:32:00,1.94892,1.94897,1.94874,1.94876,6700000.0
2008-05-20 02:33:00,1.949,1.949,1.9488,1.9488,22900001.0
2008-05-20 02:34:00,1.949,1.9492,1.9488,1.9492,312400000.0
2008-05-20 02:35:00,1.9492,1.94935,1.9487,1.9492,156400000.0
2008-05-20 02:36:00,1.9492,1.94935,1.9492,1.9492,416199992.0
2008-05-20 02:37:00,1.9493,1.9495,1.9493,1.9495,375399997.0
2008-05-20 02:38:00,1.9495,1.9495,1.9494,1.9494,161600001.0
2008-05-20 02:39:00,1.9494,1.9495,1.9494,1.9494,181900000.0
2008-05-20 02:40:00,1.9494,1.9495,1.9494,1.9495,153800000.0
2008-05-20 02:41:00,1.9495,1.9495,1.9495,1.9495,116800000.0
2008-05-20 02:42:00,1.9495,1.9495,1.9494,1.9495,136000000.0
2008-05-20 02:43:00,1.9495,1.9499,1.9494,1.9497,136400000.0
2008-05-20 02:44:00,1.9498,1.9498,1.94975,1.9498,5700000.0
2008-05-20 02:45:00,1.9498,1.9498,1.9497,1.9498,86400000.0
2008-05-20 02:46:00,1.9498,1.9504,1.9497,1.95,332050001.0
2008-05-20 02:47:00,1.9502,1.9515,1.9501,1.9511,444500001.0
2008-05-20 02:48:00,1.9511,1.9515,1.9511,1.9511,515600000.0
2008-05-20 02:49:00,1.9511,1.9512,1.9511,1.9512,148800000.0
2008-05-20 02:50:00,1.9513,1.9513,1.9505,1.9508,200800000.0
2008-05-20 02:51:00,1.95085,1.9512,1.9506,1.9507,402899999.0
2008-05-20 02:52:00,1.9507,1.951,1.9507,1.951,279400000.0
2008-05-20 02:53:00,1.951,1.951,1.9508,1.9508,154400000.0
2008-05-20 02:54:00,1.9508,1.95095,1.9507,1.9507,156300000.0
2008-05-20 02:55:00,1.9507,1.9508,1.9507,1.9508,100200000.0
2008-05-20 02:56:00,1.9508,1.9513,1.95075,1.9511,206800000.0
2008-05-20 02:57:00,1.9511,1.9515,1.9509,1.9512,229650000.0
2008-05-20 02:58:00,1.9512,1.95125,1.951,1.951,372799996.0
2008-05-20 02:59:00,1.951,1.95105,1.951,1.951,83999998.0
2008-05-20 03:00:00,1.951,1.9514,1.951,1.9511,686600004.0
2008-05-20 03:01:00,1.9511,1.9516,1.9511,1.9516,279050000.0
2008-05-20 03:02:00,1.9516,1.952,1.95155,1.952,384150000.0
2008-05-20 03:03:00,1.952,1.9521,1.9517,1.9517,244100000.0
2008-05-20 03:04:00,1.9516,1.95185,1.9516,1.95185,276100000.0
2008-05-20 03:05:00,1.952,1.9522,1.9519,1.952,574500000.0
2008-05-20 03:06:00,1.952,1.952,1.9518,1.9518,138600000.0
2008-05-20 03:07:00,1.9518,1.9518,1.9515,1.9517,161499998.0
2008-05-20 03:08:00,1.9517,1.9517,1.9515,1.9515,108400000.0
2008-05-20 03:09:00,1.9515,1.9516,1.9514,1.9515,207700000.0
2008-05-20 03:10:00,1.9515,1.95155,1.9515,1.9515,89500000.0
2008-05-20 03:11:00,1.9515,1.9516,1.9515,1.9516,168200000.0
2008-05-20 03:12:00,1.9516,1.9516,1.9515,1.9516,146000000.0
2008-05-20 03:13:00,1.9516,1.9517,1.9516,1.9517,103000000.0
2008-05-20 03:14:00,1.9517,1.9517,1.9516,1.9516,41100000.0
2008-05-20 03:15:00,1.9517,1.9517,1.9517,1.9517,17800000.0
2008-05-20 03:16:00,1.9517,1.9518,1.9516,1.9518,134000000.0
2008-05-20 03:17:00,1.9518,1.9518,1.9517,1.9517,95300000.0
2008-05-20 03:18:00,1.9517,1.952,1.9517,1.952,41100000.0
2008-05-20 03:19:00,1.952,1.952,1.9517,1.9518,90500000.0
2008-05-20 03:20:00,1.952,1.9521,1.9517,1.9521,207300000.0
2008-05-20 03:21:00,1.952,1.952,1.9518,1.9519,136300000.0
2008-05-20 03:22:00,1.952,1.952,1.952,1.952,4000000.0
2008-05-20 03:23:00,1.952,1.952,1.952,1.952,11700000.0
2008-05-20 03:24:00,1.95146,1.95154,1.95132,1.95154,97200006.0
2008-05-20 03:25:00,1.9521,1.9522,1.9521,1.9522,66500000.0
2008-05-20 03:26:00,1.9523,1.9523,1.952,1.9522,78800000.0
2008-05-20 03:27:00,1.9522,1.9526,1.952,1.952,499700001.0
2008-05-20 03:28:00,1.952,1.952,1.9516,1.9518,191900000.0
2008-05-20 03:29:00,1.9518,1.9518,1.9513,1.9513,348200001.0
2008-05-20 03:30:00,1.9513,1.95135,1.9509,1.9513,448600000.0
2008-05-20 03:31:00,1.9513,1.9517,1.9513,1.9517,429300001.0
2008-05-20 03:32:00,1.9518,1.9521,1.9517,1.9521,206800000.0
2008-05-20 03:33:00,1.9521,1.9521,1.9517,1.9517,55899999.0
2008-05-20 03:34:00,1.95185,1.95195,1.9517,1.95185,63400002.0
2008-05-20 03:35:00,1.9517,1.952,1.9517,1.9518,61300001.0
2008-05-20 03:36:00,1.9518,1.9524,1.9518,1.9521,69300000.0
2008-05-20 03:37:00,1.9521,1.9535,1.952,1.9531,294099999.0
2008-05-20 03:38:00,1.9531,1.9531,1.953,1.9531,298300000.0
2008-05-20 03:39:00,1.9531,1.9531,1.9531,1.9531,110800000.0
2008-05-20 03:40:00,1.9531,1.95315,1.9531,1.9531,641599999.0
2008-05-20 03:41:00,1.9532,1.95345,1.9531,1.9531,92299999.0
2008-05-20 03:42:00,1.9531,1.9533,1.9531,1.9532,196300000.0
2008-05-20 03:43:00,1.9532,1.9532,1.9531,1.9532,179200000.0
2008-05-20 03:44:00,1.9532,1.9532,1.95295,1.953,109400000.0
2008-05-20 03:45:00,1.953,1.953,1.9523,1.9523,99100000.0
2008-05-20 03:46:00,1.9523,1.9525,1.952,1.9522,291000001.0
2008-05-20 03:47:00,1.9522,1.9523,1.9522,1.9523,182900000.0
2008-05-20 03:48:00,1.9523,1.9523,1.9523,1.9523,84700000.0
2008-05-20 03:49:00,1.9523,1.9523,1.952,1.95205,262700000.0
2008-05-20 03:50:00,1.952,1.9521,1.952,1.9521,151900000.0
2008-05-20 03:51:00,1.9521,1.9521,1.9519,1.9519,250400000.0
2008-05-20 03:52:00,1.952,1.9521,1.9519,1.952,194100000.0
2008-05-20 03:53:00,1.952,1.952,1.9517,1.9517,113000000.0
2008-05-20 03:54:00,1.9517,1.9518,1.9516,1.9517,124600000.0
2008-05-20 03:55:00,1.9517,1.9519,1.9517,1.95175,83800000.0
2008-05-20 03:56:00,1.9518,1.9518,1.9517,1.9518,17400000.0
2008-05-20 03:57:00,1.9518,1.9518,1.9516,1.9516,85400000.0
2008-05-20 03:58:00,1.9516,1.9516,1.9515,1.9515,155900000.0
2008-05-20 03:59:00,1.9515,1.95175,1.9515,1.95175,175000000.0
2008-05-20 04:00:00,1.95175,1.95175,1.9516,1.9517,83600000.0
2008-05-20 04:01:00,1.9517,1.952,1.9516,1.9517,157499999.0
2008-05-20 04:02:00,1.9517,1.952,1.9515,1.95175,226100000.0
2008-05-20 04:03:00,1.95175,1.95185,1.9517,1.95185,75200000.0
2008-05-20 04:04:00,1.95185,1.952,1.95175,1.9518,75800000.0
2008-05-20 04:05:00,1.95185,1.95185,1.9518,1.95185,51300000.0
2008-05-20 04:06:00,1.95185,1.95195,1.95185,1.95195,19200000.0
2008-05-20 04:07:00,1.9519,1.95195,1.95185,1.95185,27600000.0
2008-05-20 04:08:00,1.95185,1.95185,1.9518,1.9518,15500000.0
2008-05-20 04:09:00,1.95145,1.95159,1.95145,1.95159,51100000.0
2008-05-20 04:10:00,1.9518,1.9518,1.9515,1.9516,197800000.0
2008-05-20 04:11:00,1.9516,1.9516,1.9515,1.9516,96200000.0
2008-05-20 04:12:00,1.9516,1.9517,1.9516,1.9517,12800000.0
2008-05-20 04:13:00,1.9517,1.9517,1.9516,1.9517,34400000.0
2008-05-20 04:14:00,1.9517,1.9517,1.9516,1.9517,49600000.0
2008-05-20 04:15:00,1.9517,1.95175,1.9516,1.9517,34400000.0
2008-05-20 04:16:00,1.9517,1.95195,1.9517,1.95195,64000000.0
2008-05-20 04:17:00,1.95195,1.952,1.95195,1.95195,8000000.0
2008-05-20 04:18:00,1.95195,1.95205,1.95185,1.95185,33600000.0
2008-05-20 04:19:00,1.9518,1.9519,1.9518,1.9519,34300001.0
2008-05-20 04:20:00,1.95185,1.95195,1.95185,1.95185,24000000.0
2008-05-20 04:21:00,1.95185,1.9519,1.9518,1.95185,83300000.0
2008-05-20 04:22:00,1.95185,1.95185,1.9518,1.95185,17100000.0
2008-05-20 04:23:00,1.95185,1.952,1.95185,1.952,59600000.0
2008-05-20 04:24:00,1.952,1.952,1.952,1.952,165600000.0
2008-05-20 04:25:00,1.952,1.952,1.9519,1.9519,204100000.0
2008-05-20 04:26:00,1.952,1.952,1.9519,1.9519,62200000.0
2008-05-20 04:27:00,1.9519,1.9519,1.9519,1.9519,2700000.0
2008-05-20 04:28:00,1.9519,1.9519,1.9519,1.9519,8100000.0
2008-05-20 04:29:00,1.9518,1.9518,1.9518,1.9518,89400000.0
2008-05-20 04:30:00,1.9518,1.952,1.9518,1.952,89700000.0
2008-05-20 04:31:00,1.952,1.9521,1.952,1.9521,67200000.0
2008-05-20 04:32:00,1.9521,1.9522,1.952,1.9521,190900000.0
2008-05-20 04:33:00,1.9521,1.9521,1.95195,1.9521,120300000.0
2008-05-20 04:34:00,1.9521,1.9521,1.9521,1.9521,121200000.0
2008-05-20 04:35:00,1.9521,1.9523,1.952,1.9523,169600000.0
2008-05-20 04:36:00,1.9523,1.9523,1.9521,1.9521,26600000.0
2008-05-20 04:37:00,1.95215,1.9522,1.95215,1.95215,42800000.0
2008-05-20 04:38:00,1.95215,1.9522,1.95215,1.9522,75400000.0
2008-05-20 04:39:00,1.9522,1.9522,1.9522,1.9522,68000000.0
2008-05-20 04:40:00,1.9522,1.9522,1.9522,1.9522,38000000.0
2008-05-20 04:41:00,1.9522,1.9523,1.9522,1.9523,77900000.0
2008-05-20 04:42:00,1.9523,1.9525,1.9523,1.9525,1010500001.0
2008-05-20 04:43:00,1.9525,1.9525,1.95245,1.9525,67600000.0
2008-05-20 04:44:00,1.9525,1.9525,1.95245,1.9525,30800000.0
2008-05-20 04:45:00,1.9525,1.95255,1.9525,1.95255,23000000.0
2008-05-20 04:46:00,1.95255,1.95255,1.9524,1.9524,212600000.0
2008-05-20 04:47:00,1.9524,1.9524,1.9522,1.9523,250200000.0
2008-05-20 04:48:00,1.9523,1.95245,1.9521,1.95245,383700001.0
2008-05-20 04:49:00,1.9525,1.9525,1.95245,1.9525,125100000.0
2008-05-20 04:50:00,1.9525,1.9525,1.9523,1.9525,505400000.0
2008-05-20 04:51:00,1.9525,1.95255,1.9525,1.9525,106600000.0
2008-05-20 04:52:00,1.9525,1.9525,1.9525,1.9525,73500000.0
2008-05-20 04:53:00,1.95237,1.9524,1.95225,1.95225,46100000.0
2008-05-20 04:54:00,1.9525,1.9528,1.9525,1.9526,164200000.0
2008-05-20 04:55:00,1.9526,1.9526,1.9526,1.9526,54100000.0
2008-05-20 04:56:00,1.9526,1.9526,1.95255,1.95255,84000000.0
2008-05-20 04:57:00,1.95255,1.9526,1.95255,1.9526,63500000.0
2008-05-20 04:58:00,1.9526,1.9526,1.9526,1.9526,2600000.0
2008-05-20 04:59:00,1.9526,1.9526,1.9525,1.9525,21600000.0
2008-05-20 05:00:00,1.9525,1.9525,1.9525,1.9525,9400000.0
2008-05-20 05:01:00,1.95243,1.95249,1.95243,1.95244,7000000.0
2008-05-20 05:02:00,1.9525,1.9525,1.9525,1.9525,1700000.0
2008-05-20 05:03:00,1.9526,1.9526,1.9526,1.9526,20100000.0
2008-05-20 05:04:00,1.9526,1.9526,1.9526,1.9526,9800000.0
2008-05-20 05:05:00,1.95253,1.95254,1.95239,1.95254,59300000.0
2008-05-20 05:06:00,1.9526,1.9526,1.95255,1.9526,12800000.0
2008-05-20 05:07:00,1.9526,1.95265,1.95255,1.9526,16000000.0
2008-05-20 05:08:00,1.95224,1.95245,1.95224,1.95245,55600000.0
2008-05-20 05:09:00,1.95244,1.95245,1.95228,1.9524,68100000.0
2008-05-20 05:10:00,1.9526,1.95265,1.9526,1.95265,4800000.0
2008-05-20 05:11:00,1.9525,1.95255,1.95232,1.95245,75400000.0
2008-05-20 05:12:00,1.9526,1.9526,1.9526,1.9526,5000000.0
2008-05-20 05:13:00,1.95249,1.9526,1.95241,1.95251,87800000.0
2008-05-20 05:14:00,1.95254,1.95254,1.95234,1.9525,52600000.0
2008-05-20 05:15:00,1.95243,1.95247,1.95237,1.95245,8800000.0
2008-05-20 05:16:00,1.95249,1.95249,1.95227,1.95238,11800000.0
2008-05-20 05:17:00,1.9526,1.9526,1.9526,1.9526,600000.0
2008-05-20 05:18:00,1.95224,1.95246,1.95212,1.95246,50700000.0
2008-05-20 05:19:00,1.95249,1.95252,1.95241,1.95248,55200000.0
2008-05-20 05:20:00,1.9526,1.9526,1.9526,1.9526,600000.0
2008-05-20 05:21:00,1.95243,1.9525,1.95243,1.95249,4600000.0
2008-05-20 05:22:00,1.9525,1.95259,1.95247,1.9525,24600000.0
2008-05-20 05:23:00,1.95255,1.95255,1.95255,1.95255,1400000.0
2008-05-20 05:24:00,1.9526,1.95265,1.95255,1.95265,7400000.0
2008-05-20 05:25:00,1.9525,1.95262,1.95243,1.95256,26300000.0
2008-05-20 05:26:00,1.95239,1.95263,1.95237,1.95255,111900000.0
2008-05-20 05:27:00,1.95254,1.95258,1.95242,1.95242,91800000.0
2008-05-20 05:28:00,1.9527,1.95275,1.9527,1.95275,4400000.0
2008-05-20 05:29:00,1.95264,1.95265,1.95245,1.95257,91300000.0
2008-05-20 05:30:00,1.9527,1.9527,1.9527,1.9527,2500000.0
2008-05-20 05:31:00,1.95275,1.95275,1.95275,1.95275,1200000.0
2008-05-20 05:32:00,1.95255,1.95255,1.95228,1.95249,7896000.0
2008-05-20 05:33:00,1.95275,1.95275,1.95275,1.95275,600000.0
2008-05-20 05:34:00,1.95275,1.9529,1.95275,1.9529,12400000.0
2008-05-20 05:35:00,1.9529,1.9529,1.9529,1.9529,2700000.0
2008-05-20 05:36:00,1.95278,1.95285,1.95259,1.95284,10200000.0
2008-05-20 05:37:00,1.95285,1.95286,1.95268,1.95272,24500000.0
2008-05-20 05:38:00,1.9529,1.953,1.95285,1.953,11300000.0
2008-05-20 05:39:00,1.953,1.953,1.95295,1.95295,9000000.0
2008-05-20 05:40:00,1.95295,1.95305,1.9529,1.9529,7100000.0
2008-05-20 05:41:00,1.9529,1.9529,1.9529,1.9529,4000000.0
2008-05-20 05:42:00,1.9529,1.9529,1.9529,1.9529,7900000.0
2008-05-20 05:43:00,1.9529,1.9529,1.9529,1.9529,7700000.0
2008-05-20 05:44:00,1.9529,1.9529,1.9527,1.95285,30800000.0
2008-05-20 05:45:00,1.95285,1.9529,1.95285,1.9529,3600000.0
2008-05-20 05:46:00,1.95245,1.95268,1.95245,1.95268,22400000.0
2008-05-20 05:47:00,1.95269,1.95269,1.95269,1.95269,1200000.0
2008-05-20 05:48:00,1.9529,1.9529,1.9527,1.9528,29000000.0
2008-05-20 05:49:00,1.9528,1.9528,1.9524,1.9526,51500000.0
2008-05-20 05:50:00,1.9526,1.9526,1.9526,1.9526,1200000.0
2008-05-20 05:51:00,1.95255,1.9526,1.9524,1.9524,33100000.0
2008-05-20 05:52:00,1.9524,1.9524,1.9523,1.9523,2000000.0
2008-05-20 05:53:00,1.9523,1.9523,1.9523,1.9523,200000.0
2008-05-20 05:54:00,1.9523,1.9523,1.9523,1.9523,200000.0
2008-05-20 05:55:00,1.9523,1.9523,1.9522,1.9522,14400000.0
2008-05-20 05:56:00,1.95225,1.9523,1.9516,1.9516,45800000.0
2008-05-20 05:57:00,1.9516,1.9516,1.9515,1.9515,5600000.0
2008-05-20 05:58:00,1.9515,1.9515,1.9514,1.9514,5800000.0
2008-05-20 05:59:00,1.9515,1.9515,1.9515,1.9515,2900000.0
2008-05-20 06:00:00,1.9515,1.9517,1.9513,1.9517,45300000.0
2008-05-20 06:01:00,1.9517,1.9517,1.9517,1.9517,1700000.0
2008-05-20 06:02:00,1.9517,1.95175,1.9517,1.9517,5900000.0
2008-05-20 06:03:00,1.9517,1.9518,1.95165,1.9518,18600000.0
2008-05-20 06:04:00,1.9518,1.95185,1.95165,1.95185,21900000.0
2008-05-20 06:05:00,1.95185,1.9519,1.95185,1.9519,9900000.0
2008-05-20 06:06:00,1.9518,1.95185,1.95151,1.95185,5700000.0
2008-05-20 06:07:00,1.9519,1.9519,1.9519,1.9519,6300000.0
2008-05-20 06:08:00,1.9519,1.9519,1.9517,1.9517,8100000.0
2008-05-20 06:09:00,1.9517,1.9517,1.9515,1.9515,7200000.0
2008-05-20 06:10:00,1.9515,1.95165,1.9515,1.95165,16800000.0
2008-05-20 06:11:00,1.9515,1.95155,1.95136,1.95152,75000000.0
2008-05-20 06:12:00,1.95165,1.95165,1.95165,1.95165,2400000.0
2008-05-20 06:13:00,1.9516,1.95195,1.9515,1.9515,28800000.0
2008-05-20 06:14:00,1.9515,1.9515,1.9515,1.9515,4000000.0
2008-05-20 06:15:00,1.9514,1.95155,1.95134,1.95134,42700000.0
2008-05-20 06:16:00,1.9515,1.9515,1.9511,1.9512,8000000.0
2008-05-20 06:17:00,1.9513,1.9513,1.9512,1.9512,15000000.0
2008-05-20 06:18:00,1.9512,1.9512,1.9506,1.9508,54000000.0
2008-05-20 06:19:00,1.9509,1.951,1.9509,1.951,4300000.0
2008-05-20 06:20:00,1.951,1.9511,1.9509,1.9509,31100000.0
2008-05-20 06:21:00,1.9509,1.95105,1.9509,1.951,23000000.0
2008-05-20 06:22:00,1.951,1.9512,1.951,1.9511,49900000.0
2008-05-20 06:23:00,1.95084,1.95098,1.95082,1.95082,29900000.0
2008-05-20 06:24:00,1.9512,1.9512,1.9512,1.9512,3100000.0
2008-05-20 06:25:00,1.95113,1.95113,1.95097,1.95109,8100000.0
2008-05-20 06:26:00,1.9512,1.9512,1.95105,1.95105,8000000.0
2008-05-20 06:27:00,1.95105,1.95105,1.9506,1.9506,11400000.0
2008-05-20 06:28:00,1.95045,1.95051,1.95039,1.95039,21000000.0
2008-05-20 06:29:00,1.9506,1.9506,1.9506,1.9506,11700000.0
2008-05-20 06:30:00,1.9506,1.9506,1.9506,1.9506,900000.0
2008-05-20 06:31:00,1.95065,1.9507,1.9506,1.9506,10000000.0
2008-05-20 06:32:00,1.9507,1.95075,1.9505,1.95075,36700000.0
2008-05-20 06:33:00,1.95075,1.9508,1.9507,1.95075,16900000.0
2008-05-20 06:34:00,1.9507,1.9508,1.9506,1.9506,46500000.0
2008-05-20 06:35:00,1.9506,1.9506,1.9502,1.9504,30800000.0
2008-05-20 06:36:00,1.9504,1.95085,1.9504,1.95085,25900000.0
2008-05-20 06:37:00,1.9508,1.95105,1.9508,1.9508,2900000.0
2008-05-20 06:38:00,1.9508,1.9509,1.9508,1.95085,20000000.0
2008-05-20 06:39:00,1.95095,1.95095,1.95095,1.95095,22200000.0
2008-05-20 06:40:00,1.95095,1.95095,1.95095,1.95095,3000000.0
2008-05-20 06:41:00,1.95095,1.95095,1.95095,1.95095,9000000.0
2008-05-20 06:42:00,1.95095,1.95105,1.95095,1.95095,20800000.0
2008-05-20 06:43:00,1.95095,1.951,1.95095,1.95095,26800000.0
2008-05-20 06:44:00,1.95095,1.95095,1.95095,1.95095,3000000.0
2008-05-20 06:45:00,1.95095,1.95105,1.95095,1.95105,14800000.0
2008-05-20 06:46:00,1.95105,1.9516,1.95105,1.9513,86400000.0
2008-05-20 06:47:00,1.95135,1.95155,1.9513,1.9515,87800000.0
2008-05-20 06:48:00,1.95155,1.95195,1.95155,1.9516,85400000.0
2008-05-20 06:49:00,1.95165,1.95205,1.95165,1.952,41200000.0
2008-05-20 06:50:00,1.952,1.9522,1.95185,1.95215,123600000.0
2008-05-20 06:51:00,1.95215,1.9522,1.952,1.95215,39200000.0
2008-05-20 06:52:00,1.95215,1.95245,1.95215,1.95245,23200000.0
2008-05-20 06:53:00,1.95219,1.95224,1.95199,1.95218,15900000.0
2008-05-20 06:54:00,1.9524,1.95245,1.9524,1.9524,9000000.0
2008-05-20 06:55:00,1.9524,1.9524,1.9522,1.9522,23500000.0
2008-05-20 06:56:00,1.9522,1.9522,1.9522,1.9522,6000000.0
2008-05-20 06:57:00,1.9522,1.9522,1.9522,1.9522,4800000.0
2008-05-20 06:58:00,1.9522,1.9522,1.9522,1.9522,900000.0
2008-05-20 06:59:00,1.9522,1.9522,1.9522,1.9522,8600000.0
2008-05-20 07:00:00,1.9522,1.9523,1.95215,1.9522,61500000.0
2008-05-20 07:01:00,1.9522,1.9522,1.9521,1.9521,7700000.0
2008-05-20 07:02:00,1.95215,1.95215,1.9519,1.9519,28400000.0
2008-05-20 07:03:00,1.9519,1.95195,1.9518,1.95195,20500000.0
2008-05-20 07:04:00,1.95215,1.95225,1.95195,1.9522,10000000.0
2008-05-20 07:05:00,1.9522,1.95255,1.9522,1.95225,23700000.0
2008-05-20 07:06:00,1.95235,1.95275,1.95235,1.9527,24400000.0
2008-05-20 07:07:00,1.9527,1.953,1.9527,1.953,28200000.0
2008-05-20 07:08:00,1.953,1.953,1.9528,1.9528,14500000.0
2008-05-20 07:09:00,1.95285,1.953,1.9528,1.9528,22800000.0
2008-05-20 07:10:00,1.9528,1.9528,1.9525,1.9525,15200000.0
2008-05-20 07:11:00,1.95255,1.9529,1.9525,1.9526,20100000.0
2008-05-20 07:12:00,1.95265,1.9527,1.9525,1.9525,17000000.0
2008-05-20 07:13:00,1.95245,1.95245,1.9521,1.95245,33300000.0
2008-05-20 07:14:00,1.9525,1.9529,1.9525,1.9527,14000000.0
2008-05-20 07:15:00,1.95315,1.95315,1.9525,1.9525,6900000.0
2008-05-20 07:16:00,1.9524,1.9528,1.9523,1.9523,21200000.0
2008-05-20 07:17:00,1.9523,1.9523,1.9523,1.9523,900000.0
2008-05-20 07:18:00,1.9523,1.9525,1.9521,1.9521,60900000.0
2008-05-20 07:19:00,1.9521,1.9521,1.9521,1.9521,14600000.0
2008-05-20 07:20:00,1.95215,1.95215,1.95215,1.95215,3700000.0
2008-05-20 07:21:00,1.95215,1.95225,1.9521,1.95215,52600000.0
2008-05-20 07:22:00,1.9521,1.9523,1.9521,1.9522,17500000.0
2008-05-20 07:23:00,1.9522,1.9527,1.95215,1.95225,54000000.0
2008-05-20 07:24:00,1.9522,1.9528,1.9522,1.9525,26200000.0
2008-05-20 07:25:00,1.95265,1.9529,1.9525,1.9526,19000000.0
2008-05-20 07:26:00,1.9525,1.9527,1.9525,1.9527,8300000.0
2008-05-20 07:27:00,1.95275,1.95285,1.9527,1.9528,5800000.0
2008-05-20 07:28:00,1.9528,1.9528,1.9528,1.9528,900000.0
2008-05-20 07:29:00,1.9527,1.9527,1.95245,1.95245,14100000.0
2008-05-20 07:30:00,1.95255,1.9527,1.95245,1.9525,17600000.0
2008-05-20 07:31:00,1.9525,1.9525,1.9525,1.9525,900000.0
2008-05-20 07:32:00,1.95248,1.95248,1.95233,1.95233,168300000.0
2008-05-20 07:33:00,1.9526,1.9526,1.9525,1.9525,1700000.0
2008-05-20 07:34:00,1.9527,1.9527,1.9525,1.9525,13700000.0
2008-05-20 07:35:00,1.95223,1.95245,1.95223,1.95242,65300000.0
2008-05-20 07:36:00,1.9525,1.9527,1.9525,1.9527,2700000.0
2008-05-20 07:37:00,1.9527,1.9538,1.9527,1.9536,34100000.0
2008-05-20 07:38:00,1.9536,1.9541,1.9536,1.954,35400000.0
2008-05-20 07:39:00,1.9541,1.95445,1.9541,1.9543,19100000.0
2008-05-20 07:40:00,1.9543,1.9543,1.95405,1.9542,50500000.0
2008-05-20 07:41:00,1.9542,1.9542,1.95385,1.95395,73100000.0
2008-05-20 07:42:00,1.95385,1.954,1.9538,1.9538,65300000.0
2008-05-20 07:43:00,1.95385,1.9539,1.9537,1.9537,19700000.0
2008-05-20 07:44:00,1.95375,1.9539,1.9537,1.9538,25600000.0
2008-05-20 07:45:00,1.95375,1.95375,1.95355,1.95365,36000000.0
2008-05-20 07:46:00,1.95375,1.95375,1.95355,1.95355,44800000.0
2008-05-20 07:47:00,1.95355,1.95375,1.95345,1.95375,76000000.0
2008-05-20 07:48:00,1.95375,1.9539,1.9535,1.95355,61300000.0
2008-05-20 07:49:00,1.9536,1.9536,1.9533,1.95355,47500000.0
2008-05-20 07:50:00,1.9535,1.95355,1.95345,1.9535,30000000.0
2008-05-20 07:51:00,1.95355,1.95355,1.95345,1.9535,21800000.0
2008-05-20 07:52:00,1.9535,1.95355,1.9535,1.95355,9000000.0
2008-05-20 07:53:00,1.9535,1.95355,1.9533,1.95355,27500000.0
2008-05-20 07:54:00,1.95354,1.95359,1.95318,1.95358,30100000.0
2008-05-20 07:55:00,1.95355,1.95355,1.9535,1.95355,4800000.0
2008-05-20 07:56:00,1.95345,1.9536,1.9531,1.9532,78400000.0
2008-05-20 07:57:00,1.9532,1.9534,1.9532,1.9533,30400000.0
2008-05-20 07:58:00,1.95335,1.95345,1.9533,1.9534,41600000.0
2008-05-20 07:59:00,1.95345,1.95345,1.9533,1.9533,37400000.0
2008-05-20 08:00:00,1.95335,1.95405,1.9533,1.95385,104800000.0
2008-05-20 08:01:00,1.9538,1.9542,1.9537,1.9537,83000000.0
2008-05-20 08:02:00,1.95375,1.954,1.95375,1.95375,47300000.0
2008-05-20 08:03:00,1.95375,1.9541,1.95345,1.95345,32100000.0
2008-05-20 08:04:00,1.95345,1.95345,1.9528,1.9529,51400000.0
2008-05-20 08:05:00,1.95285,1.9531,1.95275,1.9528,114900000.0
2008-05-20 08:06:00,1.9528,1.9528,1.95195,1.9522,96800000.0
2008-05-20 08:07:00,1.95225,1.95275,1.95215,1.95275,96500000.0
2008-05-20 08:08:00,1.95275,1.9532,1.95275,1.9529,65300000.0
2008-05-20 08:09:00,1.9529,1.9529,1.9528,1.9528,3000000.0
2008-05-20 08:10:00,1.9528,1.95285,1.9528,1.9528,7100000.0
2008-05-20 08:11:00,1.9528,1.95295,1.9528,1.95285,51400000.0
2008-05-20 08:12:00,1.95285,1.95285,1.9526,1.9528,26400000.0
2008-05-20 08:13:00,1.9528,1.9528,1.95275,1.95275,4100000.0
2008-05-20 08:14:00,1.95275,1.95285,1.95275,1.95275,8200000.0
2008-05-20 08:15:00,1.95275,1.9528,1.9525,1.95265,53300000.0
2008-05-20 08:16:00,1.95265,1.95335,1.9526,1.9533,117700000.0
2008-05-20 08:17:00,1.9536,1.9539,1.9535,1.9539,71500000.0
2008-05-20 08:18:00,1.9539,1.9542,1.95385,1.9539,80400000.0
2008-05-20 08:19:00,1.9539,1.9539,1.9538,1.9539,32700000.0
2008-05-20 08:20:00,1.9539,1.9539,1.95365,1.9538,39700000.0
2008-05-20 08:21:00,1.9539,1.954,1.9533,1.95355,78300000.0
2008-05-20 08:22:00,1.95355,1.95365,1.95315,1.95315,45600000.0
2008-05-20 08:23:00,1.95315,1.9534,1.95285,1.95325,81500000.0
2008-05-20 08:24:00,1.9532,1.9533,1.95285,1.95295,64900000.0
2008-05-20 08:25:00,1.9529,1.95295,1.9528,1.9528,68200000.0
2008-05-20 08:26:00,1.9528,1.95285,1.95255,1.95285,58700000.0
2008-05-20 08:27:00,1.9528,1.95365,1.9528,1.9536,142800000.0
2008-05-20 08:28:00,1.9536,1.9545,1.9536,1.9544,121200000.0
2008-05-20 08:29:00,1.9543,1.9548,1.9543,1.9548,99700000.0
2008-05-20 08:30:00,1.9548,1.95505,1.95445,1.9546,146500000.0
2008-05-20 08:31:00,1.95465,1.9547,1.9545,1.9546,69100000.0
2008-05-20 08:32:00,1.9546,1.95465,1.95435,1.95455,101500000.0
2008-05-20 08:33:00,1.9546,1.95475,1.95445,1.95445,45600000.0
2008-05-20 08:34:00,1.9545,1.9545,1.9542,1.95425,66300000.0
2008-05-20 08:35:00,1.95425,1.95425,1.95365,1.95365,86900000.0
2008-05-20 08:36:00,1.95365,1.95405,1.95365,1.954,78100000.0
2008-05-20 08:37:00,1.95405,1.95455,1.95405,1.95455,61500000.0
2008-05-20 08:38:00,1.9545,1.95455,1.95425,1.9545,84800000.0
2008-05-20 08:39:00,1.9545,1.95455,1.9538,1.9541,103600000.0
2008-05-20 08:40:00,1.9541,1.9541,1.95365,1.95375,55300000.0
2008-05-20 08:41:00,1.95375,1.95445,1.95375,1.95435,86900000.0
2008-05-20 08:42:00,1.9544,1.95445,1.95395,1.95415,104400000.0
2008-05-20 08:43:00,1.95415,1.95425,1.9539,1.95405,78400000.0
2008-05-20 08:44:00,1.95405,1.95405,1.95375,1.95375,76300000.0
2008-05-20 08:45:00,1.9538,1.9538,1.95305,1.95305,60300000.0
2008-05-20 08:46:00,1.95305,1.9532,1.9529,1.953,161700000.0
2008-05-20 08:47:00,1.953,1.9532,1.9529,1.9532,93400000.0
2008-05-20 08:48:00,1.9532,1.9536,1.95315,1.9533,111500000.0
2008-05-20 08:49:00,1.9533,1.95345,1.95315,1.9533,118800000.0
2008-05-20 08:50:00,1.9533,1.9536,1.9533,1.9536,77800000.0
2008-05-20 08:51:00,1.9536,1.9539,1.9536,1.9536,88100000.0
2008-05-20 08:52:00,1.95365,1.9537,1.9534,1.9534,37400000.0
2008-05-20 08:53:00,1.9535,1.9535,1.9528,1.95295,116900000.0
2008-05-20 08:54:00,1.95295,1.95355,1.95295,1.95345,118700000.0
2008-05-20 08:55:00,1.95345,1.95355,1.9533,1.9535,107300000.0
2008-05-20 08:56:00,1.9535,1.9537,1.9534,1.95365,83600000.0
2008-05-20 08:57:00,1.95365,1.95385,1.95355,1.9537,105800000.0
2008-05-20 08:58:00,1.95385,1.9541,1.9538,1.954,84700000.0
2008-05-20 08:59:00,1.954,1.954,1.9538,1.9538,48700000.0
2008-05-20 09:00:00,1.9538,1.9538,1.9535,1.9538,88700000.0
2008-05-20 09:01:00,1.95375,1.95415,1.95375,1.95395,122400000.0
2008-05-20 09:02:00,1.95395,1.95455,1.95385,1.95455,157000000.0
2008-05-20 09:03:00,1.95455,1.9548,1.9543,1.95465,278100000.0
2008-05-20 09:04:00,1.95465,1.9561,1.95455,1.9557,165100000.0
2008-05-20 09:05:00,1.9557,1.95635,1.95545,1.9563,176900000.0
2008-05-20 09:06:00,1.9563,1.95715,1.95625,1.95645,246200000.0
2008-05-20 09:07:00,1.95645,1.95675,1.95635,1.95665,320700000.0
2008-05-20 09:08:00,1.95665,1.9572,1.95665,1.9567,209400000.0
2008-05-20 09:09:00,1.9567,1.9567,1.9563,1.9565,168900000.0
2008-05-20 09:10:00,1.9565,1.9565,1.9561,1.9561,50300000.0
2008-05-20 09:11:00,1.9561,1.9564,1.9561,1.9562,88900000.0
2008-05-20 09:12:00,1.95625,1.95645,1.9561,1.9561,85700000.0
2008-05-20 09:13:00,1.9561,1.95645,1.95575,1.95575,88200000.0
2008-05-20 09:14:00,1.95575,1.956,1.95565,1.9558,99900000.0
2008-05-20 09:15:00,1.9558,1.9559,1.95565,1.95565,69800000.0
2008-05-20 09:16:00,1.95565,1.95565,1.9555,1.9556,114200000.0
2008-05-20 09:17:00,1.9556,1.9556,1.9555,1.95555,103500000.0
2008-05-20 09:18:00,1.95555,1.95575,1.9554,1.9554,60800000.0
2008-05-20 09:19:00,1.95545,1.95555,1.9554,1.9555,62100000.0
2008-05-20 09:20:00,1.9555,1.95575,1.95525,1.9556,155400000.0
2008-05-20 09:21:00,1.9556,1.95575,1.9555,1.9556,164300000.0
2008-05-20 09:22:00,1.9556,1.9556,1.95525,1.95525,253400000.0
2008-05-20 09:23:00,1.95525,1.95575,1.9552,1.9556,263300000.0
2008-05-20 09:24:00,1.9556,1.95605,1.9556,1.95565,128800000.0
2008-05-20 09:25:00,1.95565,1.95565,1.95535,1.95535,140500000.0
2008-05-20 09:26:00,1.95535,1.95545,1.9552,1.9552,127300000.0
2008-05-20 09:27:00,1.9552,1.956,1.9552,1.95565,180200000.0
2008-05-20 09:28:00,1.95565,1.95565,1.9553,1.95535,135100000.0
2008-05-20 09:29:00,1.95535,1.95535,1.9552,1.9552,169400000.0
2008-05-20 09:30:00,1.9552,1.95535,1.9552,1.9553,123400000.0
2008-05-20 09:31:00,1.95525,1.95535,1.95525,1.95525,146100000.0
2008-05-20 09:32:00,1.95525,1.95575,1.95525,1.95565,173100000.0
2008-05-20 09:33:00,1.9556,1.95605,1.95545,1.95555,179100000.0
2008-05-20 09:34:00,1.95555,1.95575,1.95545,1.95575,115500000.0
2008-05-20 09:35:00,1.9557,1.95575,1.95545,1.9555,48200000.0
2008-05-20 09:36:00,1.95545,1.9555,1.9554,1.9555,47300000.0
2008-05-20 09:37:00,1.9555,1.9558,1.9555,1.9558,10800000.0
2008-05-20 09:38:00,1.9558,1.9561,1.9557,1.95595,67500000.0
2008-05-20 09:39:00,1.956,1.9563,1.9559,1.95595,144900000.0
2008-05-20 09:40:00,1.95595,1.95665,1.9559,1.95665,149900000.0
2008-05-20 09:41:00,1.95665,1.9573,1.95655,1.9571,155050000.0
2008-05-20 09:42:00,1.95715,1.95715,1.9561,1.9562,129000000.0
2008-05-20 09:43:00,1.9562,1.9566,1.9561,1.9562,173900000.0
2008-05-20 09:44:00,1.9562,1.95635,1.9561,1.95635,33300000.0
2008-05-20 09:45:00,1.9564,1.95675,1.9564,1.95665,95200000.0
2008-05-20 09:46:00,1.95665,1.9571,1.95665,1.9571,130100000.0
2008-05-20 09:47:00,1.9571,1.9574,1.95665,1.9567,123000000.0
2008-05-20 09:48:00,1.9567,1.95675,1.9565,1.9566,104300000.0
2008-05-20 09:49:00,1.9566,1.9566,1.9565,1.9566,98100000.0
2008-05-20 09:50:00,1.95655,1.9567,1.9565,1.95655,53800000.0
2008-05-20 09:51:00,1.95655,1.9566,1.956,1.95615,131800000.0
2008-05-20 09:52:00,1.95625,1.9566,1.95615,1.9564,83400000.0
2008-05-20 09:53:00,1.9564,1.95655,1.9562,1.9562,95500000.0
2008-05-20 09:54:00,1.9562,1.95625,1.95615,1.95625,38500000.0
2008-05-20 09:55:00,1.95625,1.95665,1.95625,1.95665,81700000.0
2008-05-20 09:56:00,1.95665,1.9568,1.9563,1.9563,126500000.0
2008-05-20 09:57:00,1.9563,1.95665,1.956,1.95665,83400000.0
2008-05-20 09:58:00,1.9567,1.95725,1.9567,1.95725,56300000.0
2008-05-20 09:59:00,1.9573,1.9573,1.95605,1.95615,131000000.0
2008-05-20 10:00:00,1.9562,1.9563,1.956,1.95615,58700000.0
2008-05-20 10:01:00,1.95615,1.95625,1.9558,1.956,85400000.0
2008-05-20 10:02:00,1.956,1.95635,1.956,1.956,79600000.0
2008-05-20 10:03:00,1.956,1.9561,1.95585,1.95605,94100000.0
2008-05-20 10:04:00,1.9561,1.9562,1.956,1.956,120200000.0
2008-05-20 10:05:00,1.956,1.956,1.95485,1.95485,206500000.0
2008-05-20 10:06:00,1.95485,1.955,1.9542,1.9543,279600000.0
2008-05-20 10:07:00,1.9543,1.95465,1.95425,1.9545,177200000.0
2008-05-20 10:08:00,1.9545,1.95455,1.9538,1.954,333700001.0
2008-05-20 10:09:00,1.95395,1.9547,1.95395,1.95455,177500000.0
2008-05-20 10:10:00,1.95455,1.9546,1.95435,1.9545,87800000.0
2008-05-20 10:11:00,1.9545,1.9545,1.95435,1.95435,93000000.0
2008-05-20 10:12:00,1.95435,1.9547,1.9543,1.9547,97100000.0
2008-05-20 10:13:00,1.9547,1.95515,1.9547,1.95515,59500000.0
2008-05-20 10:14:00,1.9551,1.95525,1.9551,1.9552,141600000.0
2008-05-20 10:15:00,1.95515,1.95625,1.95515,1.95625,112600000.0
2008-05-20 10:16:00,1.95625,1.9568,1.95625,1.9566,203200000.0
2008-05-20 10:17:00,1.9566,1.95665,1.95595,1.956,154900000.0
2008-05-20 10:18:00,1.95605,1.95605,1.9557,1.9558,77000000.0
2008-05-20 10:19:00,1.95575,1.9566,1.95575,1.9564,91600000.0
2008-05-20 10:20:00,1.9565,1.9566,1.9559,1.9559,157400000.0
2008-05-20 10:21:00,1.9559,1.95615,1.95585,1.956,55500000.0
2008-05-20 10:22:00,1.956,1.9563,1.95595,1.9561,182000000.0
2008-05-20 10:23:00,1.9561,1.95655,1.9561,1.95645,72100000.0
2008-05-20 10:24:00,1.9564,1.95655,1.95635,1.95645,67400000.0
2008-05-20 10:25:00,1.95645,1.957,1.9564,1.957,79900000.0
2008-05-20 10:26:00,1.957,1.9571,1.95685,1.95685,48100000.0
2008-05-20 10:27:00,1.9568,1.9571,1.9568,1.9571,44200000.0
2008-05-20 10:28:00,1.9571,1.9575,1.9571,1.95735,101600000.0
2008-05-20 10:29:00,1.95735,1.9575,1.957,1.957,150000000.0
2008-05-20 10:30:00,1.957,1.957,1.9567,1.9568,55000000.0
2008-05-20 10:31:00,1.9568,1.9569,1.95665,1.9567,36100000.0
2008-05-20 10:32:00,1.9567,1.9569,1.9567,1.9569,31600000.0
2008-05-20 10:33:00,1.95695,1.95725,1.95695,1.95725,44800000.0
2008-05-20 10:34:00,1.9572,1.95725,1.9572,1.95725,12900000.0
2008-05-20 10:35:00,1.95725,1.95765,1.9572,1.9575,122600000.0
2008-05-20 10:36:00,1.9576,1.95785,1.95745,1.9575,123200000.0
2008-05-20 10:37:00,1.95755,1.9576,1.95735,1.95735,46600000.0
2008-05-20 10:38:00,1.95735,1.95735,1.95655,1.95705,140100000.0
2008-05-20 10:39:00,1.95695,1.95715,1.95695,1.95715,56200000.0
2008-05-20 10:40:00,1.95715,1.9572,1.9571,1.9572,59100000.0
2008-05-20 10:41:00,1.9572,1.9572,1.9568,1.95685,169750000.0
2008-05-20 10:42:00,1.95685,1.957,1.95685,1.9569,97800000.0
2008-05-20 10:43:00,1.9569,1.9569,1.9566,1.95685,84600000.0
2008-05-20 10:44:00,1.95685,1.95735,1.95685,1.95735,51300000.0
2008-05-20 10:45:00,1.9573,1.9573,1.95685,1.95685,61700000.0
2008-05-20 10:46:00,1.9568,1.957,1.9568,1.957,17400000.0
2008-05-20 10:47:00,1.95705,1.95725,1.95705,1.95725,38400000.0
2008-05-20 10:48:00,1.95725,1.95735,1.9572,1.95725,74700000.0
2008-05-20 10:49:00,1.95725,1.9573,1.9572,1.9572,56300000.0
2008-05-20 10:50:00,1.9572,1.9575,1.957,1.95745,145600000.0
2008-05-20 10:51:00,1.95745,1.9577,1.95715,1.9572,195400000.0
2008-05-20 10:52:00,1.95725,1.9575,1.9571,1.9574,82200000.0
2008-05-20 10:53:00,1.9574,1.9575,1.9572,1.9575,186400000.0
2008-05-20 10:54:00,1.9575,1.95795,1.9573,1.95775,268300000.0
2008-05-20 10:55:00,1.9577,1.9579,1.9575,1.95755,166800000.0
2008-05-20 10:56:00,1.95755,1.95795,1.95755,1.9579,134900000.0
2008-05-20 10:57:00,1.9579,1.959,1.9578,1.9587,193500000.0
2008-05-20 10:58:00,1.9587,1.9588,1.95845,1.95855,256600000.0
2008-05-20 10:59:00,1.95865,1.9592,1.95845,1.9588,197900000.0
2008-05-20 11:00:00,1.9589,1.95895,1.9575,1.95785,193100000.0
2008-05-20 11:01:00,1.9579,1.958,1.95705,1.95715,345200000.0
2008-05-20 11:02:00,1.95715,1.9574,1.9563,1.9565,309800000.0
2008-05-20 11:03:00,1.9565,1.95725,1.9564,1.95715,176000000.0
2008-05-20 11:04:00,1.9572,1.9574,1.9564,1.9564,267600000.0
2008-05-20 11:05:00,1.9564,1.9568,1.9555,1.9564,235200000.0
2008-05-20 11:06:00,1.95645,1.95715,1.95645,1.9569,97400000.0
2008-05-20 11:07:00,1.9569,1.95755,1.9564,1.957,283600000.0
2008-05-20 11:08:00,1.957,1.957,1.9567,1.9568,104300000.0
2008-05-20 11:09:00,1.95675,1.95685,1.9567,1.9568,35600000.0
2008-05-20 11:10:00,1.9568,1.95695,1.9567,1.9569,129100000.0
2008-05-20 11:11:00,1.9569,1.9571,1.9568,1.9568,89100000.0
2008-05-20 11:12:00,1.95695,1.95715,1.95695,1.95715,134800000.0
2008-05-20 11:13:00,1.9571,1.9574,1.9571,1.9574,84500000.0
2008-05-20 11:14:00,1.9574,1.9578,1.9574,1.9576,174900000.0
2008-05-20 11:15:00,1.9576,1.95765,1.9574,1.9575,130400000.0
2008-05-20 11:16:00,1.9575,1.9575,1.9571,1.95735,120500000.0
2008-05-20 11:17:00,1.95735,1.95735,1.9564,1.95655,204600000.0
2008-05-20 11:18:00,1.9566,1.9573,1.9564,1.95725,204200000.0
2008-05-20 11:19:00,1.95725,1.9577,1.9572,1.9577,88000000.0
2008-05-20 11:20:00,1.9577,1.95825,1.9574,1.9577,231000000.0
2008-05-20 11:21:00,1.9577,1.9596,1.95765,1.9596,259600000.0
2008-05-20 11:22:00,1.9596,1.9597,1.95865,1.95915,199500000.0
2008-05-20 11:23:00,1.95915,1.95975,1.9589,1.95975,256600000.0
2008-05-20 11:24:00,1.95975,1.9598,1.95905,1.9592,132500000.0
2008-05-20 11:25:00,1.95915,1.95945,1.959,1.959,132300000.0
2008-05-20 11:26:00,1.959,1.95985,1.959,1.9597,117900000.0
2008-05-20 11:27:00,1.95975,1.96115,1.95975,1.96095,152600000.0
2008-05-20 11:28:00,1.96095,1.9613,1.96055,1.96065,222500000.0
2008-05-20 11:29:00,1.9606,1.9609,1.95985,1.9599,163300000.0
2008-05-20 11:30:00,1.95995,1.96055,1.95985,1.9605,52000000.0
2008-05-20 11:31:00,1.9605,1.96065,1.9601,1.9602,133900000.0
2008-05-20 11:32:00,1.9602,1.96135,1.9602,1.96135,227800000.0
2008-05-20 11:33:00,1.96135,1.96325,1.96135,1.96225,237600000.0
2008-05-20 11:34:00,1.96215,1.96235,1.96175,1.9621,139700000.0
2008-05-20 11:35:00,1.9621,1.96225,1.962,1.9622,95200000.0
2008-05-20 11:36:00,1.96215,1.9622,1.9613,1.9613,120600000.0
2008-05-20 11:37:00,1.9613,1.9613,1.96,1.9605,165700000.0
2008-05-20 11:38:00,1.9605,1.9605,1.9598,1.96005,106700000.0
2008-05-20 11:39:00,1.95995,1.96,1.9595,1.9596,73200000.0
2008-05-20 11:40:00,1.9596,1.95985,1.9596,1.9598,79700000.0
2008-05-20 11:41:00,1.95975,1.9612,1.95975,1.9611,142500000.0
2008-05-20 11:42:00,1.9611,1.9612,1.9609,1.961,120700000.0
2008-05-20 11:43:00,1.961,1.9611,1.9609,1.9609,63900000.0
2008-05-20 11:44:00,1.9609,1.9609,1.96085,1.9609,11700000.0
2008-05-20 11:45:00,1.9609,1.96135,1.9607,1.9612,90700000.0
2008-05-20 11:46:00,1.96125,1.96185,1.96125,1.96165,178300000.0
2008-05-20 11:47:00,1.9617,1.9618,1.9613,1.96175,114500000.0
2008-05-20 11:48:00,1.9618,1.9628,1.96145,1.9627,115100000.0
2008-05-20 11:49:00,1.9627,1.96295,1.96225,1.9623,150100000.0
2008-05-20 11:50:00,1.9623,1.9627,1.9618,1.96205,183100000.0
2008-05-20 11:51:00,1.9621,1.96225,1.96195,1.96225,117100000.0
2008-05-20 11:52:00,1.9622,1.96235,1.9621,1.9623,72200000.0
2008-05-20 11:53:00,1.9623,1.96245,1.9623,1.96245,58600000.0
2008-05-20 11:54:00,1.9624,1.964,1.9624,1.9639,135000000.0
2008-05-20 11:55:00,1.96395,1.9644,1.9637,1.96375,273300000.0
2008-05-20 11:56:00,1.96375,1.9641,1.96375,1.9639,345300000.0
2008-05-20 11:57:00,1.964,1.96405,1.96365,1.9639,178700000.0
2008-05-20 11:58:00,1.96395,1.964,1.9637,1.96385,94700000.0
2008-05-20 11:59:00,1.96385,1.96435,1.96385,1.9643,200500000.0
2008-05-20 12:00:00,1.9643,1.9643,1.9633,1.96335,225900000.0
2008-05-20 12:01:00,1.96335,1.9635,1.9629,1.9629,126600000.0
2008-05-20 12:02:00,1.96285,1.96355,1.9628,1.9634,114100000.0
2008-05-20 12:03:00,1.9634,1.96355,1.9627,1.9632,74800000.0
2008-05-20 12:04:00,1.96315,1.9633,1.96305,1.9633,34700000.0
2008-05-20 12:05:00,1.9633,1.96335,1.9625,1.9627,148900000.0
2008-05-20 12:06:00,1.9627,1.96335,1.9627,1.9631,170400000.0
2008-05-20 12:07:00,1.9631,1.96335,1.9629,1.9632,139800000.0
2008-05-20 12:08:00,1.96325,1.9633,1.96305,1.9632,104700000.0
2008-05-20 12:09:00,1.9632,1.9632,1.96295,1.963,138400000.0
2008-05-20 12:10:00,1.96295,1.9631,1.9629,1.963,73300000.0
2008-05-20 12:11:00,1.963,1.9635,1.963,1.9634,158800000.0
2008-05-20 12:12:00,1.96345,1.9636,1.96315,1.96355,77400000.0
2008-05-20 12:13:00,1.9636,1.9638,1.9634,1.9638,80000000.0
2008-05-20 12:14:00,1.96395,1.96525,1.96395,1.9647,211800000.0
2008-05-20 12:15:00,1.96475,1.9653,1.96465,1.96515,113300000.0
2008-05-20 12:16:00,1.96515,1.966,1.9651,1.9657,218600000.0
2008-05-20 12:17:00,1.9657,1.9663,1.9654,1.9663,104300000.0
2008-05-20 12:18:00,1.9662,1.96665,1.9662,1.9666,186100000.0
2008-05-20 12:19:00,1.9666,1.96665,1.9659,1.96635,172300000.0
2008-05-20 12:20:00,1.96635,1.96655,1.9654,1.96555,184400000.0
2008-05-20 12:21:00,1.96555,1.96565,1.96545,1.96555,85400000.0
2008-05-20 12:22:00,1.9655,1.96585,1.96545,1.9657,147500000.0
2008-05-20 12:23:00,1.96575,1.96585,1.9655,1.9657,97900000.0
2008-05-20 12:24:00,1.9657,1.9657,1.96495,1.96495,132700000.0
2008-05-20 12:25:00,1.9649,1.9651,1.96455,1.96455,99400000.0
2008-05-20 12:26:00,1.96455,1.9653,1.96455,1.965,191800000.0
2008-05-20 12:27:00,1.96515,1.96585,1.96515,1.96585,86000000.0
2008-05-20 12:28:00,1.9658,1.9662,1.96565,1.96615,135500000.0
2008-05-20 12:29:00,1.9661,1.96645,1.966,1.96645,77300000.0
2008-05-20 12:30:00,1.96645,1.9666,1.9664,1.9664,232900000.0
2008-05-20 12:31:00,1.96645,1.96645,1.96605,1.9663,81200000.0
2008-05-20 12:32:00,1.96625,1.9664,1.9662,1.96635,68600000.0
2008-05-20 12:33:00,1.96635,1.9665,1.9663,1.9664,82100000.0
2008-05-20 12:34:00,1.96635,1.96655,1.9663,1.96655,192900000.0
2008-05-20 12:35:00,1.96655,1.96655,1.9662,1.96635,163000000.0
2008-05-20 12:36:00,1.96635,1.9665,1.96615,1.96625,385100000.0
2008-05-20 12:37:00,1.9663,1.9664,1.9661,1.9663,153300000.0
2008-05-20 12:38:00,1.96625,1.96625,1.96615,1.9662,25100000.0
2008-05-20 12:39:00,1.96615,1.96615,1.96555,1.9658,146700000.0
2008-05-20 12:40:00,1.96565,1.96615,1.9656,1.96595,93400000.0
2008-05-20 12:41:00,1.96595,1.96595,1.9656,1.9656,111400000.0
2008-05-20 12:42:00,1.96565,1.96575,1.9652,1.9652,110500000.0
2008-05-20 12:43:00,1.9652,1.9652,1.96485,1.96485,99500000.0
2008-05-20 12:44:00,1.96485,1.96495,1.9646,1.9648,73100000.0
2008-05-20 12:45:00,1.96475,1.9652,1.9646,1.9652,119500000.0
2008-05-20 12:46:00,1.9652,1.96545,1.96505,1.9653,145300000.0
2008-05-20 12:47:00,1.9652,1.96525,1.96445,1.96495,139200000.0
2008-05-20 12:48:00,1.96495,1.9651,1.9647,1.96505,236400000.0
2008-05-20 12:49:00,1.965,1.96535,1.965,1.96525,136700000.0
2008-05-20 12:50:00,1.96525,1.96535,1.96505,1.9651,161900000.0
2008-05-20 12:51:00,1.9651,1.9651,1.96485,1.96485,204400000.0
2008-05-20 12:52:00,1.96485,1.96485,1.96445,1.96445,212600000.0
2008-05-20 12:53:00,1.96445,1.9645,1.96415,1.9642,100700000.0
2008-05-20 12:54:00,1.9642,1.96445,1.964,1.9641,91200000.0
2008-05-20 12:55:00,1.96405,1.96405,1.96385,1.964,153600000.0
2008-05-20 12:56:00,1.964,1.9647,1.9639,1.96455,178000000.0
2008-05-20 12:57:00,1.9645,1.9646,1.9645,1.96455,41300000.0
2008-05-20 12:58:00,1.96455,1.9646,1.96425,1.9644,111700000.0
2008-05-20 12:59:00,1.96445,1.96465,1.9643,1.9645,157400000.0
2008-05-20 13:00:00,1.96445,1.96485,1.9644,1.9648,169000000.0
2008-05-20 13:01:00,1.9648,1.9649,1.9647,1.96485,99700000.0
2008-05-20 13:02:00,1.96485,1.96495,1.96485,1.96495,121900000.0
2008-05-20 13:03:00,1.9649,1.965,1.9648,1.96495,83100000.0
2008-05-20 13:04:00,1.96495,1.9651,1.96485,1.9649,94100000.0
2008-05-20 13:05:00,1.9649,1.96515,1.9648,1.9649,155200000.0
2008-05-20 13:06:00,1.96485,1.965,1.9648,1.9648,119800000.0
2008-05-20 13:07:00,1.96475,1.96515,1.96475,1.965,148900000.0
2008-05-20 13:08:00,1.965,1.9651,1.96485,1.9649,171100000.0
2008-05-20 13:09:00,1.9649,1.9653,1.96485,1.9652,87500000.0
2008-05-20 13:10:00,1.9652,1.9652,1.96515,1.96515,134800000.0
2008-05-20 13:11:00,1.96515,1.96515,1.9651,1.9651,31100000.0
2008-05-20 13:12:00,1.96505,1.96505,1.9646,1.96465,100700000.0
2008-05-20 13:13:00,1.96465,1.9651,1.9646,1.965,97100000.0
2008-05-20 13:14:00,1.965,1.965,1.96485,1.965,83200000.0
2008-05-20 13:15:00,1.965,1.9651,1.96495,1.965,101600000.0
2008-05-20 13:16:00,1.965,1.965,1.9649,1.9649,117100000.0
2008-05-20 13:17:00,1.9649,1.965,1.96485,1.96485,101000000.0
2008-05-20 13:18:00,1.96485,1.96485,1.96465,1.96475,92800000.0
2008-05-20 13:19:00,1.96475,1.96475,1.9646,1.96465,93800000.0
2008-05-20 13:20:00,1.96465,1.96465,1.96425,1.9644,152100000.0
2008-05-20 13:21:00,1.96445,1.96455,1.9643,1.9643,145900000.0
2008-05-20 13:22:00,1.9643,1.9643,1.96355,1.9636,398900000.0
2008-05-20 13:23:00,1.9636,1.9638,1.96355,1.96365,115900000.0
2008-05-20 13:24:00,1.96365,1.96375,1.96335,1.96345,173100000.0
2008-05-20 13:25:00,1.9635,1.96355,1.9633,1.9633,63600000.0
2008-05-20 13:26:00,1.9633,1.9635,1.9633,1.9635,75600000.0
2008-05-20 13:27:00,1.9635,1.9635,1.96315,1.96315,156100000.0
2008-05-20 13:28:00,1.96315,1.96315,1.96285,1.963,145700000.0
2008-05-20 13:29:00,1.963,1.96325,1.96295,1.9632,64600000.0
2008-05-20 13:30:00,1.9632,1.9636,1.9632,1.9636,67500000.0
2008-05-20 13:31:00,1.9636,1.9639,1.9636,1.9639,111400000.0
2008-05-20 13:32:00,1.9639,1.9639,1.9637,1.9637,362900000.0
2008-05-20 13:33:00,1.9637,1.9639,1.96365,1.96385,120700000.0
2008-05-20 13:34:00,1.9638,1.9638,1.9636,1.96365,56900000.0
2008-05-20 13:35:00,1.96365,1.9637,1.96365,1.9637,89300000.0
2008-05-20 13:36:00,1.96365,1.9637,1.9635,1.96355,243700000.0
2008-05-20 13:37:00,1.9636,1.9637,1.96345,1.96355,51600000.0
2008-05-20 13:38:00,1.96355,1.96365,1.96355,1.96365,19400000.0
2008-05-20 13:39:00,1.9637,1.9638,1.96365,1.9637,141700000.0
2008-05-20 13:40:00,1.9637,1.96375,1.96335,1.9636,206800000.0
2008-05-20 13:41:00,1.96365,1.9637,1.9635,1.9637,49300000.0
2008-05-20 13:42:00,1.9637,1.9637,1.96345,1.96365,225500000.0
2008-05-20 13:43:00,1.9637,1.9639,1.96355,1.96355,95100000.0
2008-05-20 13:44:00,1.96355,1.9639,1.96355,1.9639,104300000.0
2008-05-20 13:45:00,1.9639,1.9641,1.96375,1.96405,79600000.0
2008-05-20 13:46:00,1.96405,1.96425,1.96385,1.964,148800000.0
2008-05-20 13:47:00,1.964,1.96425,1.964,1.96425,69200000.0
2008-05-20 13:48:00,1.96425,1.9646,1.96415,1.9644,97700000.0
2008-05-20 13:49:00,1.96445,1.9646,1.96415,1.9642,126500000.0
2008-05-20 13:50:00,1.96425,1.9643,1.96415,1.9642,69400000.0
2008-05-20 13:51:00,1.96415,1.9648,1.96415,1.9648,213400000.0
2008-05-20 13:52:00,1.96475,1.9648,1.9644,1.9644,51400000.0
2008-05-20 13:53:00,1.9644,1.9649,1.9644,1.9645,124500000.0
2008-05-20 13:54:00,1.9645,1.96455,1.9645,1.9645,11800000.0
2008-05-20 13:55:00,1.9645,1.96455,1.96415,1.9645,91900000.0
2008-05-20 13:56:00,1.96445,1.9645,1.96415,1.96435,53000000.0
2008-05-20 13:57:00,1.9643,1.9644,1.9642,1.9644,25700000.0
2008-05-20 13:58:00,1.96435,1.96435,1.96415,1.9642,62400000.0
2008-05-20 13:59:00,1.96425,1.9644,1.9642,1.96435,102000000.0
2008-05-20 14:00:00,1.9643,1.96435,1.96375,1.96395,247100000.0
2008-05-20 14:01:00,1.96395,1.9641,1.9639,1.96405,87000000.0
2008-05-20 14:02:00,1.96405,1.9643,1.96405,1.96425,34800000.0
2008-05-20 14:03:00,1.9643,1.96435,1.96415,1.9642,168500000.0
2008-05-20 14:04:00,1.96425,1.9645,1.9642,1.9645,109200000.0
2008-05-20 14:05:00,1.9645,1.96485,1.9643,1.96485,148000000.0
2008-05-20 14:06:00,1.96485,1.9651,1.9636,1.96375,87600000.0
2008-05-20 14:07:00,1.9638,1.96425,1.9637,1.96425,61100000.0
2008-05-20 14:08:00,1.9642,1.96445,1.9642,1.9642,49400000.0
2008-05-20 14:09:00,1.96415,1.96415,1.96385,1.96405,57500000.0
2008-05-20 14:10:00,1.964,1.96415,1.964,1.96405,57200000.0
2008-05-20 14:11:00,1.96405,1.9642,1.964,1.9642,56200000.0
2008-05-20 14:12:00,1.9642,1.96445,1.96415,1.96435,93400000.0
2008-05-20 14:13:00,1.96435,1.9644,1.9641,1.96415,37500000.0
2008-05-20 14:14:00,1.96415,1.96425,1.9637,1.9637,82200000.0
2008-05-20 14:15:00,1.9637,1.96385,1.9637,1.9638,43000000.0
2008-05-20 14:16:00,1.9638,1.964,1.96375,1.964,57100000.0
2008-05-20 14:17:00,1.964,1.964,1.9638,1.9639,129400000.0
2008-05-20 14:18:00,1.9639,1.9641,1.9639,1.9641,71800000.0
2008-05-20 14:19:00,1.9641,1.96445,1.96405,1.96445,80400000.0
2008-05-20 14:20:00,1.96445,1.96515,1.96445,1.96505,181100000.0
2008-05-20 14:21:00,1.965,1.9652,1.96495,1.96515,120500000.0
2008-05-20 14:22:00,1.96515,1.9653,1.965,1.9652,131800000.0
2008-05-20 14:23:00,1.9652,1.9653,1.965,1.9653,95300000.0
2008-05-20 14:24:00,1.9653,1.9655,1.9653,1.96545,63600000.0
2008-05-20 14:25:00,1.9655,1.9655,1.96505,1.9651,64900000.0
2008-05-20 14:26:00,1.9651,1.9651,1.96485,1.96505,45000000.0
2008-05-20 14:27:00,1.96505,1.96505,1.9647,1.9647,114400000.0
2008-05-20 14:28:00,1.96465,1.9656,1.96465,1.96545,98500000.0
2008-05-20 14:29:00,1.96545,1.9656,1.965,1.9651,101400000.0
2008-05-20 14:30:00,1.965,1.96675,1.96425,1.96665,145300000.0
2008-05-20 14:31:00,1.96665,1.9668,1.96585,1.96625,178300000.0
2008-05-20 14:32:00,1.9662,1.9663,1.96575,1.966,148000000.0
2008-05-20 14:33:00,1.96595,1.9668,1.9657,1.9667,278900000.0
2008-05-20 14:34:00,1.9667,1.9668,1.96615,1.9662,133000000.0
2008-05-20 14:35:00,1.9662,1.96635,1.9661,1.9662,190200000.0
2008-05-20 14:36:00,1.96615,1.9669,1.9661,1.9668,136000000.0
2008-05-20 14:37:00,1.96675,1.9673,1.9664,1.9672,154700000.0
2008-05-20 14:38:00,1.9672,1.9673,1.9666,1.96665,146800000.0
2008-05-20 14:39:00,1.9666,1.96685,1.96655,1.96675,80900000.0
2008-05-20 14:40:00,1.96675,1.96725,1.9667,1.96725,231300001.0
2008-05-20 14:41:00,1.96725,1.96735,1.9669,1.9669,145600000.0
2008-05-20 14:42:00,1.9669,1.9672,1.9668,1.967,133400000.0
2008-05-20 14:43:00,1.967,1.96705,1.96665,1.9667,119100000.0
2008-05-20 14:44:00,1.9667,1.96705,1.96645,1.9665,171700000.0
2008-05-20 14:45:00,1.9664,1.9664,1.96595,1.96625,301500000.0
2008-05-20 14:46:00,1.96625,1.96655,1.96625,1.96655,25600000.0
2008-05-20 14:47:00,1.9666,1.9666,1.966,1.966,81400000.0
2008-05-20 14:48:00,1.966,1.9668,1.9655,1.9668,89500000.0
2008-05-20 14:49:00,1.96685,1.96685,1.96555,1.966,144500000.0
2008-05-20 14:50:00,1.966,1.96605,1.9655,1.9657,76100000.0
2008-05-20 14:51:00,1.9657,1.9659,1.9656,1.9656,239500000.0
2008-05-20 14:52:00,1.9656,1.96575,1.9653,1.96535,146200000.0
2008-05-20 14:53:00,1.96535,1.96625,1.96535,1.96625,377500000.0
2008-05-20 14:54:00,1.96625,1.9666,1.96625,1.96655,246600000.0
2008-05-20 14:55:00,1.96655,1.96685,1.96655,1.9668,120000000.0
2008-05-20 14:56:00,1.9668,1.96685,1.96615,1.9663,201100000.0
2008-05-20 14:57:00,1.9663,1.9668,1.9663,1.9668,147340000.0
2008-05-20 14:58:00,1.96685,1.9669,1.9668,1.9669,37200000.0
2008-05-20 14:59:00,1.96685,1.9669,1.96645,1.9665,162200000.0
2008-05-20 15:00:00,1.9665,1.96725,1.9664,1.96725,78000000.0
2008-05-20 15:01:00,1.96715,1.96725,1.96675,1.9668,188700000.0
2008-05-20 15:02:00,1.96685,1.96725,1.9668,1.9668,161900000.0
2008-05-20 15:03:00,1.96685,1.96725,1.9668,1.96685,125800000.0
2008-05-20 15:04:00,1.9668,1.9669,1.9664,1.9664,141800000.0
2008-05-20 15:05:00,1.9664,1.9667,1.9663,1.9664,120200000.0
2008-05-20 15:06:00,1.9664,1.9667,1.96625,1.96665,134475000.0
2008-05-20 15:07:00,1.9667,1.9671,1.9666,1.967,71400000.0
2008-05-20 15:08:00,1.967,1.967,1.96675,1.9668,91700000.0
2008-05-20 15:09:00,1.9668,1.96695,1.9667,1.9669,103400000.0
2008-05-20 15:10:00,1.9669,1.9671,1.9669,1.9671,108900000.0
2008-05-20 15:11:00,1.9671,1.9677,1.9671,1.9675,113950000.0
2008-05-20 15:12:00,1.9675,1.9676,1.9674,1.96745,84900000.0
2008-05-20 15:13:00,1.96745,1.9676,1.9673,1.9675,109200000.0
2008-05-20 15:14:00,1.9675,1.96765,1.9674,1.96745,137000000.0
2008-05-20 15:15:00,1.96745,1.9676,1.9672,1.9672,69700000.0
2008-05-20 15:16:00,1.96725,1.96725,1.96635,1.96645,244700000.0
2008-05-20 15:17:00,1.96645,1.9665,1.96585,1.9662,145100000.0
2008-05-20 15:18:00,1.9662,1.9663,1.96595,1.96615,124400000.0
2008-05-20 15:19:00,1.9661,1.9663,1.9661,1.96615,95600000.0
2008-05-20 15:20:00,1.96615,1.9663,1.96585,1.96595,126300000.0
2008-05-20 15:21:00,1.96595,1.966,1.96555,1.96585,186600000.0
2008-05-20 15:22:00,1.9659,1.96635,1.9658,1.9663,87012500.0
2008-05-20 15:23:00,1.96635,1.9666,1.9662,1.9666,113750000.0
2008-05-20 15:24:00,1.9666,1.9668,1.9666,1.9668,87200000.0
2008-05-20 15:25:00,1.9668,1.9668,1.96645,1.9665,101300000.0
2008-05-20 15:26:00,1.9665,1.9665,1.9663,1.9663,172300000.0
2008-05-20 15:27:00,1.9663,1.9663,1.96605,1.9663,203800000.0
2008-05-20 15:28:00,1.9663,1.9668,1.9662,1.9668,220500000.0
2008-05-20 15:29:00,1.96685,1.96705,1.9668,1.96695,63100000.0
2008-05-20 15:30:00,1.96695,1.96725,1.96695,1.96725,34300000.0
2008-05-20 15:31:00,1.96725,1.96735,1.9671,1.9672,95500000.0
2008-05-20 15:32:00,1.96715,1.9672,1.96675,1.96685,76100000.0
2008-05-20 15:33:00,1.96685,1.9669,1.96655,1.9669,69500000.0
2008-05-20 15:34:00,1.9669,1.9674,1.9669,1.96735,72687500.0
2008-05-20 15:35:00,1.9674,1.9677,1.9671,1.96755,109900000.0
2008-05-20 15:36:00,1.96755,1.9679,1.9675,1.9679,105400000.0
2008-05-20 15:37:00,1.9679,1.96835,1.9678,1.9683,143300000.0
2008-05-20 15:38:00,1.96825,1.9683,1.9682,1.96825,122100000.0
2008-05-20 15:39:00,1.96825,1.9683,1.9681,1.96815,160600000.0
2008-05-20 15:40:00,1.96815,1.9687,1.96815,1.9684,264400000.0
2008-05-20 15:41:00,1.9684,1.9684,1.96785,1.96785,145600000.0
2008-05-20 15:42:00,1.9678,1.9682,1.96765,1.96805,117400000.0
2008-05-20 15:43:00,1.96805,1.9684,1.96805,1.96835,118000000.0
2008-05-20 15:44:00,1.9684,1.96855,1.9683,1.9684,69200000.0
2008-05-20 15:45:00,1.9684,1.9684,1.96815,1.96825,73100000.0
2008-05-20 15:46:00,1.9682,1.9683,1.96795,1.9681,95300000.0
2008-05-20 15:47:00,1.96815,1.9683,1.96805,1.96815,96500000.0
2008-05-20 15:48:00,1.96815,1.9683,1.9681,1.96825,93600000.0
2008-05-20 15:49:00,1.96825,1.96825,1.968,1.9681,87200000.0
2008-05-20 15:50:00,1.9681,1.9682,1.968,1.9682,99300000.0
2008-05-20 15:51:00,1.96815,1.9684,1.968,1.96835,122400000.0
2008-05-20 15:52:00,1.96835,1.9686,1.96835,1.9685,127100000.0
2008-05-20 15:53:00,1.9685,1.9687,1.96845,1.9687,143400000.0
2008-05-20 15:54:00,1.9687,1.96875,1.96855,1.9687,100600000.0
2008-05-20 15:55:00,1.96865,1.9687,1.9685,1.96865,82900000.0
2008-05-20 15:56:00,1.96865,1.969,1.96865,1.969,85600000.0
2008-05-20 15:57:00,1.969,1.9691,1.9688,1.9688,114500000.0
2008-05-20 15:58:00,1.9688,1.9691,1.9688,1.9689,175000000.0
2008-05-20 15:59:00,1.9689,1.969,1.9686,1.9688,185900000.0
2008-05-20 16:00:00,1.9688,1.96895,1.9687,1.9687,145900000.0
2008-05-20 16:01:00,1.9688,1.9689,1.9687,1.9687,135987500.0
2008-05-20 16:02:00,1.9687,1.96875,1.96845,1.96845,200400000.0
2008-05-20 16:03:00,1.96845,1.9686,1.96775,1.9684,154800000.0
2008-05-20 16:04:00,1.9684,1.96895,1.9682,1.9687,169400000.0
2008-05-20 16:05:00,1.9687,1.96915,1.9687,1.969,169900000.0
2008-05-20 16:06:00,1.969,1.96915,1.96895,1.969,165800000.0
2008-05-20 16:07:00,1.969,1.969,1.9687,1.96895,124700000.0
2008-05-20 16:08:00,1.969,1.9691,1.96895,1.969,68100000.0
2008-05-20 16:09:00,1.969,1.9691,1.9687,1.9688,108700000.0
2008-05-20 16:10:00,1.9688,1.969,1.9688,1.96895,101600000.0
2008-05-20 16:11:00,1.96895,1.96895,1.9687,1.96875,79100000.0
2008-05-20 16:12:00,1.96875,1.9688,1.9683,1.9684,104900000.0
2008-05-20 16:13:00,1.96835,1.9684,1.9683,1.9683,31600000.0
2008-05-20 16:14:00,1.9683,1.9683,1.9681,1.9682,75100000.0
2008-05-20 16:15:00,1.9682,1.9683,1.9676,1.96765,122500000.0
2008-05-20 16:16:00,1.9676,1.9676,1.96735,1.9674,120800000.0
2008-05-20 16:17:00,1.9674,1.96765,1.96735,1.96755,143100000.0
2008-05-20 16:18:00,1.96755,1.9676,1.9673,1.96745,166500000.0
2008-05-20 16:19:00,1.96745,1.96755,1.9673,1.96735,108500000.0
2008-05-20 16:20:00,1.96735,1.96735,1.9672,1.96735,78900000.0
2008-05-20 16:21:00,1.96735,1.96735,1.9666,1.96695,192500000.0
2008-05-20 16:22:00,1.96695,1.96765,1.96695,1.9676,194500000.0
2008-05-20 16:23:00,1.9676,1.9679,1.9676,1.9678,202300000.0
2008-05-20 16:24:00,1.96785,1.96785,1.9676,1.9678,105500000.0
2008-05-20 16:25:00,1.96775,1.9678,1.9677,1.96775,208700000.0
2008-05-20 16:26:00,1.96775,1.96875,1.96775,1.9686,247000000.0
2008-05-20 16:27:00,1.9686,1.96865,1.96825,1.9685,102500000.0
2008-05-20 16:28:00,1.96845,1.9685,1.9682,1.9682,98300000.0
2008-05-20 16:29:00,1.9682,1.96825,1.9674,1.9677,160000000.0
2008-05-20 16:30:00,1.9677,1.9677,1.96705,1.96715,222900000.0
2008-05-20 16:31:00,1.96715,1.9672,1.9665,1.9669,241299999.0
2008-05-20 16:32:00,1.9669,1.9672,1.96685,1.9672,111300000.0
2008-05-20 16:33:00,1.9672,1.9672,1.967,1.9671,43500000.0
2008-05-20 16:34:00,1.9671,1.9673,1.9671,1.9672,115000000.0
2008-05-20 16:35:00,1.9672,1.9675,1.9672,1.96735,173100000.0
2008-05-20 16:36:00,1.96745,1.96755,1.9672,1.9675,103400000.0
2008-05-20 16:37:00,1.96745,1.96745,1.96725,1.9673,110700002.0
2008-05-20 16:38:00,1.9673,1.96735,1.9672,1.9673,175100000.0
2008-05-20 16:39:00,1.9673,1.9675,1.9673,1.96745,152800000.0
2008-05-20 16:40:00,1.9675,1.9687,1.96745,1.9685,161200000.0
2008-05-20 16:41:00,1.9685,1.9685,1.9678,1.9678,209400000.0
2008-05-20 16:42:00,1.9678,1.9678,1.9676,1.96775,49000000.0
2008-05-20 16:43:00,1.96775,1.9685,1.96775,1.9681,115600000.0
2008-05-20 16:44:00,1.968,1.9684,1.9677,1.9677,173600000.0
2008-05-20 16:45:00,1.9677,1.9678,1.9675,1.96765,113400000.0
2008-05-20 16:46:00,1.96765,1.96765,1.9674,1.9675,117400000.0
2008-05-20 16:47:00,1.9675,1.9679,1.9675,1.9679,130300000.0
2008-05-20 16:48:00,1.9679,1.96815,1.9678,1.96795,153200000.0
2008-05-20 16:49:00,1.96795,1.96795,1.9677,1.9677,137900000.0
2008-05-20 16:50:00,1.9678,1.9678,1.96745,1.9676,124000000.0
2008-05-20 16:51:00,1.9676,1.96775,1.96755,1.9677,72300000.0
2008-05-20 16:52:00,1.9677,1.96815,1.96755,1.96815,88000000.0
2008-05-20 16:53:00,1.96815,1.96825,1.968,1.9681,110500000.0
2008-05-20 16:54:00,1.9681,1.9686,1.9681,1.96845,94700000.0
2008-05-20 16:55:00,1.96845,1.9686,1.96835,1.96845,101300000.0
2008-05-20 16:56:00,1.9684,1.96845,1.9682,1.9682,61300000.0
2008-05-20 16:57:00,1.9682,1.9683,1.9682,1.9682,35400000.0
2008-05-20 16:58:00,1.9682,1.96825,1.96775,1.9678,104200000.0
2008-05-20 16:59:00,1.9678,1.9684,1.9675,1.9684,119600000.0
2008-05-20 17:00:00,1.9684,1.9684,1.9682,1.96825,46300000.0
2008-05-20 17:01:00,1.96835,1.9685,1.96815,1.9685,55500000.0
2008-05-20 17:02:00,1.9685,1.96855,1.9683,1.9684,193300000.0
2008-05-20 17:03:00,1.9684,1.9685,1.9683,1.9683,56400000.0
2008-05-20 17:04:00,1.96825,1.9684,1.96815,1.9683,60100000.0
2008-05-20 17:05:00,1.9683,1.96875,1.9683,1.96875,122200000.0
2008-05-20 17:06:00,1.96865,1.9688,1.96865,1.96875,41600000.0
2008-05-20 17:07:00,1.96875,1.96885,1.9687,1.9688,35700000.0
2008-05-20 17:08:00,1.9688,1.96885,1.9688,1.9688,19900000.0
2008-05-20 17:09:00,1.96885,1.9689,1.9686,1.9688,61000000.0
2008-05-20 17:10:00,1.9688,1.9691,1.96875,1.9691,86200000.0
2008-05-20 17:11:00,1.9691,1.9691,1.969,1.969,27000000.0
2008-05-20 17:12:00,1.969,1.9691,1.96875,1.9688,62600000.0
2008-05-20 17:13:00,1.9688,1.9688,1.9686,1.9687,59900000.0
2008-05-20 17:14:00,1.96875,1.969,1.96865,1.969,120200000.0
2008-05-20 17:15:00,1.969,1.9691,1.96865,1.96865,74600000.0
2008-05-20 17:16:00,1.96865,1.9688,1.9686,1.9687,57100000.0
2008-05-20 17:17:00,1.9687,1.969,1.9687,1.9689,145500000.0
2008-05-20 17:18:00,1.9689,1.9689,1.9687,1.9688,131800000.0
2008-05-20 17:19:00,1.9688,1.969,1.9686,1.9686,201800000.0
2008-05-20 17:20:00,1.9686,1.9693,1.9686,1.96915,254400000.0
2008-05-20 17:21:00,1.96915,1.96955,1.96915,1.96955,126100000.0
2008-05-20 17:22:00,1.96955,1.96955,1.96915,1.9695,121500000.0
2008-05-20 17:23:00,1.9695,1.9698,1.9695,1.9698,166100000.0
2008-05-20 17:24:00,1.9698,1.9707,1.9698,1.97035,244400000.0
2008-05-20 17:25:00,1.9703,1.9705,1.97005,1.9702,108900000.0
2008-05-20 17:26:00,1.97025,1.9703,1.96905,1.9693,109000000.0
2008-05-20 17:27:00,1.96935,1.9694,1.96915,1.96925,64500000.0
2008-05-20 17:28:00,1.9693,1.9703,1.96925,1.9697,189200000.0
2008-05-20 17:29:00,1.96975,1.97015,1.9696,1.9701,125100000.0
2008-05-20 17:30:00,1.9701,1.9701,1.9691,1.9691,115500000.0
2008-05-20 17:31:00,1.9691,1.9692,1.96895,1.96895,108600000.0
2008-05-20 17:32:00,1.96895,1.96935,1.9689,1.9693,67100000.0
2008-05-20 17:33:00,1.9693,1.9696,1.96925,1.9696,63600000.0
2008-05-20 17:34:00,1.9696,1.9697,1.9694,1.9695,64700000.0
2008-05-20 17:35:00,1.9697,1.96995,1.9697,1.9699,81800000.0
2008-05-20 17:36:00,1.9699,1.97005,1.9697,1.9698,106600000.0
2008-05-20 17:37:00,1.9698,1.9698,1.9696,1.9697,43300000.0
2008-05-20 17:38:00,1.9697,1.97015,1.9697,1.96985,116700000.0
2008-05-20 17:39:00,1.96985,1.96985,1.96895,1.96895,88600000.0
2008-05-20 17:40:00,1.969,1.9691,1.9688,1.96905,68100000.0
2008-05-20 17:41:00,1.969,1.9692,1.9689,1.9691,71640000.0
2008-05-20 17:42:00,1.9691,1.9696,1.9691,1.9696,32900000.0
2008-05-20 17:43:00,1.9696,1.97005,1.9696,1.97,164400000.0
2008-05-20 17:44:00,1.97,1.97005,1.9698,1.96995,89000000.0
2008-05-20 17:45:00,1.96995,1.9701,1.96965,1.9697,86100000.0
2008-05-20 17:46:00,1.9697,1.9701,1.9696,1.97,90800000.0
2008-05-20 17:47:00,1.96995,1.97,1.9697,1.9699,124200000.0
2008-05-20 17:48:00,1.9699,1.97015,1.96975,1.9698,91600000.0
2008-05-20 17:49:00,1.9699,1.96995,1.9699,1.96995,38200000.0
2008-05-20 17:50:00,1.9699,1.97085,1.9699,1.97075,87000000.0
2008-05-20 17:51:00,1.97085,1.9717,1.97085,1.97115,155500000.0
2008-05-20 17:52:00,1.9712,1.97155,1.9712,1.97125,116300000.0
2008-05-20 17:53:00,1.9712,1.97185,1.9712,1.9717,101100000.0
2008-05-20 17:54:00,1.9717,1.97175,1.97135,1.9714,115100000.0
2008-05-20 17:55:00,1.97145,1.9718,1.9714,1.9716,131400000.0
2008-05-20 17:56:00,1.97155,1.97155,1.9712,1.9712,98600000.0
2008-05-20 17:57:00,1.9712,1.9712,1.97035,1.9706,111600000.0
2008-05-20 17:58:00,1.97055,1.9706,1.97005,1.97005,47500000.0
2008-05-20 17:59:00,1.97015,1.9703,1.97,1.9703,99400000.0
2008-05-20 18:00:00,1.9703,1.9708,1.9703,1.9705,96500000.0
2008-05-20 18:01:00,1.97055,1.971,1.9705,1.9709,67700000.0
2008-05-20 18:02:00,1.9709,1.97125,1.97085,1.9712,48600000.0
2008-05-20 18:03:00,1.9712,1.9712,1.9706,1.9707,58600000.0
2008-05-20 18:04:00,1.97065,1.9707,1.97035,1.9707,51000000.0
2008-05-20 18:05:00,1.9707,1.9707,1.97035,1.97045,26800000.0
2008-05-20 18:06:00,1.97045,1.97045,1.9702,1.97035,31600000.0
2008-05-20 18:07:00,1.97035,1.97035,1.9698,1.9698,59100000.0
2008-05-20 18:08:00,1.9698,1.96985,1.9697,1.96985,40800000.0
2008-05-20 18:09:00,1.96985,1.96985,1.9688,1.9689,94300000.0
2008-05-20 18:10:00,1.9689,1.9693,1.9689,1.9693,22000000.0
2008-05-20 18:11:00,1.9693,1.9697,1.96925,1.96965,75800000.0
2008-05-20 18:12:00,1.96965,1.9697,1.96955,1.9697,59700000.0
2008-05-20 18:13:00,1.96965,1.9703,1.96965,1.97025,84900000.0
2008-05-20 18:14:00,1.97025,1.9704,1.9702,1.97025,55400000.0
2008-05-20 18:15:00,1.97025,1.97025,1.9699,1.9701,51700000.0
2008-05-20 18:16:00,1.9701,1.9701,1.9696,1.9697,70700000.0
2008-05-20 18:17:00,1.9697,1.9701,1.96955,1.9701,70600000.0
2008-05-20 18:18:00,1.97,1.9701,1.9698,1.97,97800000.0
2008-05-20 18:19:00,1.97,1.97005,1.9695,1.9699,127800000.0
2008-05-20 18:20:00,1.9699,1.97005,1.9697,1.96985,90600000.0
2008-05-20 18:21:00,1.9699,1.97055,1.9699,1.9704,73500000.0
2008-05-20 18:22:00,1.97035,1.9708,1.9702,1.9708,59200000.0
2008-05-20 18:23:00,1.9707,1.9711,1.9702,1.97045,125600000.0
2008-05-20 18:24:00,1.97045,1.97055,1.9703,1.9705,87800000.0
2008-05-20 18:25:00,1.97055,1.97055,1.9701,1.97015,99400000.0
2008-05-20 18:26:00,1.97015,1.9703,1.96985,1.97015,76200000.0
2008-05-20 18:27:00,1.97005,1.9701,1.9699,1.97,54400000.0
2008-05-20 18:28:00,1.9701,1.97015,1.96985,1.97005,58800000.0
2008-05-20 18:29:00,1.96995,1.97015,1.96995,1.9701,42600000.0
2008-05-20 18:30:00,1.9701,1.9702,1.96995,1.9701,27100000.0
2008-05-20 18:31:00,1.9701,1.9702,1.97005,1.9702,45700000.0
2008-05-20 18:32:00,1.9702,1.9702,1.96985,1.97015,84000000.0
2008-05-20 18:33:00,1.97015,1.97015,1.97005,1.9701,18400000.0
2008-05-20 18:34:00,1.97015,1.9703,1.9701,1.97015,20000000.0
2008-05-20 18:35:00,1.9702,1.9703,1.9702,1.97025,19000000.0
2008-05-20 18:36:00,1.97025,1.9703,1.9702,1.97025,21200000.0
2008-05-20 18:37:00,1.97025,1.9703,1.9701,1.9703,15600000.0
2008-05-20 18:38:00,1.9703,1.9703,1.97025,1.9703,6800000.0
2008-05-20 18:39:00,1.9703,1.9705,1.9703,1.9705,77200000.0
2008-05-20 18:40:00,1.97045,1.97045,1.97025,1.97025,59800000.0
2008-05-20 18:41:00,1.9703,1.971,1.9702,1.97085,103400000.0
2008-05-20 18:42:00,1.9708,1.97095,1.97055,1.97065,91520000.0
2008-05-20 18:43:00,1.97065,1.97065,1.97005,1.9701,58200000.0
2008-05-20 18:44:00,1.9701,1.97055,1.97,1.97045,71700000.0
2008-05-20 18:45:00,1.97045,1.97065,1.9703,1.97055,67200000.0
2008-05-20 18:46:00,1.97055,1.97055,1.9701,1.9702,48600000.0
2008-05-20 18:47:00,1.9702,1.97035,1.97005,1.9702,63007000.0
2008-05-20 18:48:00,1.9702,1.9706,1.9702,1.97035,60200000.0
2008-05-20 18:49:00,1.9703,1.97035,1.9702,1.97025,27800000.0
2008-05-20 18:50:00,1.97025,1.9703,1.97025,1.97025,12000000.0
2008-05-20 18:51:00,1.97025,1.9703,1.97025,1.9703,8400000.0
2008-05-20 18:52:00,1.97025,1.97033,1.97,1.97013,333800000.0
2008-05-20 18:53:00,1.97025,1.97025,1.97025,1.97025,2800000.0
2008-05-20 18:54:00,1.9703,1.9703,1.97005,1.9701,51900000.0
2008-05-20 18:55:00,1.9701,1.9702,1.9701,1.9702,70300000.0
2008-05-20 18:56:00,1.97025,1.9707,1.97025,1.97065,28400000.0
2008-05-20 18:57:00,1.97065,1.9711,1.9706,1.97105,84100000.0
2008-05-20 18:58:00,1.97105,1.97105,1.97045,1.97045,64300000.0
2008-05-20 18:59:00,1.97045,1.9706,1.97045,1.9706,38200000.0
2008-05-20 19:00:00,1.9706,1.9708,1.9704,1.9706,127100000.0
2008-05-20 19:01:00,1.97065,1.97115,1.97065,1.97075,68000000.0
2008-05-20 19:02:00,1.9707,1.9709,1.9707,1.9709,38700000.0
2008-05-20 19:03:00,1.9709,1.9709,1.97055,1.9706,38000000.0
2008-05-20 19:04:00,1.9706,1.9708,1.97055,1.97055,32600000.0
2008-05-20 19:05:00,1.97065,1.9708,1.97055,1.97075,15800000.0
2008-05-20 19:06:00,1.9707,1.97075,1.97025,1.9703,81800000.0
2008-05-20 19:07:00,1.9703,1.9705,1.97025,1.9705,30000000.0
2008-05-20 19:08:00,1.97045,1.97075,1.9704,1.97055,36800000.0
2008-05-20 19:09:00,1.9705,1.97075,1.9705,1.9707,47700000.0
2008-05-20 19:10:00,1.9707,1.97075,1.97045,1.97055,56100000.0
2008-05-20 19:11:00,1.97055,1.97065,1.9705,1.97055,17200000.0
2008-05-20 19:12:00,1.97055,1.97055,1.9701,1.9701,25800000.0
2008-05-20 19:13:00,1.9701,1.9701,1.9701,1.9701,10500000.0
2008-05-20 19:14:00,1.9701,1.9702,1.97005,1.97015,21300000.0
2008-05-20 19:15:00,1.9701,1.9702,1.9701,1.97015,37800000.0
2008-05-20 19:16:00,1.9702,1.9702,1.9701,1.9702,32700000.0
2008-05-20 19:17:00,1.97025,1.97045,1.97025,1.9704,25500000.0
2008-05-20 19:18:00,1.9704,1.9705,1.9704,1.97045,18500000.0
2008-05-20 19:19:00,1.97045,1.97045,1.9702,1.9702,32600000.0
2008-05-20 19:20:00,1.97015,1.9704,1.97015,1.9703,52200000.0
2008-05-20 19:21:00,1.9703,1.9703,1.97025,1.97025,2400000.0
2008-05-20 19:22:00,1.97015,1.97025,1.97015,1.9702,127900000.0
2008-05-20 19:23:00,1.9702,1.97035,1.9702,1.9703,148800000.0
2008-05-20 19:24:00,1.9703,1.9703,1.97025,1.9703,13200000.0
2008-05-20 19:25:00,1.9703,1.9703,1.9702,1.9702,28800000.0
2008-05-20 19:26:00,1.9702,1.9702,1.97,1.97,39500000.0
2008-05-20 19:27:00,1.97,1.97,1.96965,1.96975,51400000.0
2008-05-20 19:28:00,1.96975,1.96975,1.9697,1.96975,12200000.0
2008-05-20 19:29:00,1.96975,1.96975,1.96935,1.9694,55700000.0
2008-05-20 19:30:00,1.96945,1.96945,1.96935,1.9694,39900000.0
2008-05-20 19:31:00,1.96935,1.96945,1.96935,1.9694,43000000.0
2008-05-20 19:32:00,1.9694,1.9694,1.9693,1.9693,25700000.0
2008-05-20 19:33:00,1.96935,1.96935,1.96915,1.96925,45860000.0
2008-05-20 19:34:00,1.9692,1.9692,1.96915,1.96915,34200000.0
2008-05-20 19:35:00,1.96915,1.9692,1.96915,1.9692,49400000.0
2008-05-20 19:36:00,1.9692,1.9693,1.9692,1.96925,11400000.0
2008-05-20 19:37:00,1.96925,1.96925,1.969,1.96905,48200000.0
2008-05-20 19:38:00,1.96905,1.9692,1.96905,1.96915,33600000.0
2008-05-20 19:39:00,1.96915,1.96925,1.96915,1.96925,36000000.0
2008-05-20 19:40:00,1.96925,1.96925,1.96915,1.9692,50100000.0
2008-05-20 19:41:00,1.96925,1.96925,1.96905,1.96905,69800000.0
2008-05-20 19:42:00,1.96915,1.96925,1.969,1.9692,120000000.0
2008-05-20 19:43:00,1.96925,1.96935,1.96915,1.9693,63200000.0
2008-05-20 19:44:00,1.9693,1.9693,1.96905,1.9691,81200000.0
2008-05-20 19:45:00,1.9691,1.9691,1.96885,1.96905,108000000.0
2008-05-20 19:46:00,1.96905,1.9695,1.96905,1.9693,44600000.0
2008-05-20 19:47:00,1.9693,1.96935,1.9691,1.96915,47800000.0
2008-05-20 19:48:00,1.9692,1.9692,1.9689,1.96895,30400000.0
2008-05-20 19:49:00,1.96895,1.96895,1.9686,1.9687,65900000.0
2008-05-20 19:50:00,1.9687,1.9687,1.9682,1.9683,242600000.0
2008-05-20 19:51:00,1.9683,1.96835,1.96825,1.96835,26100000.0
2008-05-20 19:52:00,1.96835,1.9685,1.96825,1.96835,76000000.0
2008-05-20 19:53:00,1.96835,1.9685,1.9683,1.9685,64000000.0
2008-05-20 19:54:00,1.9685,1.9686,1.96835,1.96835,78500000.0
2008-05-20 19:55:00,1.9684,1.96845,1.9683,1.96835,30000000.0
2008-05-20 19:56:00,1.96835,1.9691,1.96835,1.969,69500000.0
2008-05-20 19:57:00,1.96905,1.96935,1.96905,1.9693,34700000.0
2008-05-20 19:58:00,1.96925,1.96925,1.969,1.9691,67000000.0
2008-05-20 19:59:00,1.9691,1.9691,1.96885,1.9689,62000000.0
2008-05-20 20:00:00,1.9689,1.9689,1.9684,1.96865,96300000.0
2008-05-20 20:01:00,1.9686,1.9689,1.9686,1.9689,73300000.0
2008-05-20 20:02:00,1.9689,1.9689,1.96865,1.9689,46700000.0
2008-05-20 20:03:00,1.9689,1.9689,1.9688,1.9689,21000000.0
2008-05-20 20:04:00,1.96885,1.9689,1.96885,1.9689,11400000.0
2008-05-20 20:05:00,1.9689,1.9689,1.96875,1.96875,27100000.0
2008-05-20 20:06:00,1.96875,1.96885,1.96875,1.9688,32900000.0
2008-05-20 20:07:00,1.9688,1.96895,1.9688,1.9689,84900000.0
2008-05-20 20:08:00,1.96885,1.9693,1.96885,1.96925,199600000.0
2008-05-20 20:09:00,1.96925,1.9693,1.9689,1.9689,111200000.0
2008-05-20 20:10:00,1.96885,1.969,1.96885,1.969,31400000.0
2008-05-20 20:11:00,1.969,1.969,1.9688,1.9688,41700000.0
2008-05-20 20:12:00,1.9688,1.969,1.9688,1.969,17000000.0
2008-05-20 20:13:00,1.969,1.969,1.96885,1.9689,57100000.0
2008-05-20 20:14:00,1.9689,1.969,1.9689,1.969,13200000.0
2008-05-20 20:15:00,1.96895,1.96895,1.9688,1.9688,31200000.0
2008-05-20 20:16:00,1.9688,1.9688,1.9688,1.9688,16200000.0
2008-05-20 20:17:00,1.9688,1.9688,1.9688,1.9688,7200000.0
2008-05-20 20:18:00,1.9688,1.9688,1.96875,1.9688,47300000.0
2008-05-20 20:19:00,1.9688,1.96885,1.96855,1.96885,75100000.0
2008-05-20 20:20:00,1.96885,1.96885,1.96865,1.96875,43300000.0
2008-05-20 20:21:00,1.96875,1.96875,1.96865,1.9687,22200000.0
2008-05-20 20:22:00,1.9687,1.9688,1.96865,1.9688,7500000.0
2008-05-20 20:23:00,1.9688,1.9688,1.9685,1.96855,24700000.0
2008-05-20 20:24:00,1.96855,1.96865,1.9685,1.9685,71900000.0
2008-05-20 20:25:00,1.9685,1.96855,1.9685,1.9685,7600000.0
2008-05-20 20:26:00,1.96855,1.9686,1.9685,1.96855,180300000.0
2008-05-20 20:27:00,1.96855,1.969,1.9685,1.9689,173800000.0
2008-05-20 20:28:00,1.9689,1.96925,1.9689,1.96925,54800000.0
2008-05-20 20:29:00,1.9692,1.9693,1.9692,1.9693,188800000.0
2008-05-20 20:30:00,1.9693,1.9694,1.9693,1.96935,42200000.0
2008-05-20 20:31:00,1.9694,1.96945,1.9694,1.9694,3700000.0
2008-05-20 20:32:00,1.9694,1.9694,1.96915,1.9692,34100000.0
2008-05-20 20:33:00,1.9691,1.96915,1.96905,1.96915,113300000.0
2008-05-20 20:34:00,1.9692,1.96925,1.96915,1.96925,60100000.0
2008-05-20 20:35:00,1.96925,1.9693,1.96925,1.9693,20600000.0
2008-05-20 20:36:00,1.9693,1.96935,1.9691,1.9691,66700000.0
2008-05-20 20:37:00,1.96905,1.96925,1.96905,1.96905,245600000.0
2008-05-20 20:38:00,1.96905,1.96905,1.96875,1.96875,262600000.0
2008-05-20 20:39:00,1.96875,1.96875,1.96875,1.96875,200800000.0
2008-05-20 20:40:00,1.96875,1.96885,1.96865,1.96875,209900000.0
2008-05-20 20:41:00,1.96875,1.9688,1.96845,1.9685,320700002.0
2008-05-20 20:42:00,1.9685,1.96865,1.96845,1.96845,429000000.0
2008-05-20 20:43:00,1.96845,1.96855,1.96845,1.96845,147100000.0
2008-05-20 20:44:00,1.96845,1.96855,1.96845,1.96845,480300000.0
2008-05-20 20:45:00,1.96845,1.9685,1.96835,1.96835,369800000.0
2008-05-20 20:46:00,1.96835,1.96845,1.96835,1.96845,258500000.0
2008-05-20 20:47:00,1.96845,1.96845,1.96835,1.96835,132800000.0
2008-05-20 20:48:00,1.96835,1.96835,1.96805,1.96805,321700000.0
2008-05-20 20:49:00,1.96815,1.96815,1.96795,1.96795,127600000.0
2008-05-20 20:50:00,1.96805,1.96805,1.96775,1.96775,602500000.0
2008-05-20 20:51:00,1.96775,1.96785,1.96755,1.96765,475750000.0
2008-05-20 20:52:00,1.96765,1.96765,1.96705,1.96705,630520000.0
2008-05-20 20:53:00,1.96715,1.96745,1.96715,1.96735,269000000.0
2008-05-20 20:54:00,1.96735,1.96775,1.96725,1.9677,198600000.0
2008-05-20 20:55:00,1.96775,1.96785,1.9676,1.9677,100800000.0
2008-05-20 20:56:00,1.9677,1.9677,1.96755,1.96755,97100000.0
2008-05-20 20:57:00,1.96755,1.9677,1.9675,1.96765,87500000.0
2008-05-20 20:58:00,1.96765,1.96775,1.96715,1.96715,99300000.0
2008-05-20 20:59:00,1.96715,1.9676,1.96715,1.9675,249600000.0
2008-05-20 21:00:00,1.9675,1.9681,1.96745,1.96795,211800000.0
2008-05-20 21:01:00,1.96795,1.9681,1.96795,1.9681,198200000.0
2008-05-20 21:02:00,1.9681,1.9681,1.96775,1.96775,146500000.0
2008-05-20 21:03:00,1.96775,1.96775,1.9677,1.96775,5700000.0
2008-05-20 21:04:00,1.96775,1.9678,1.96755,1.96765,87200000.0
2008-05-20 21:05:00,1.96765,1.96775,1.9676,1.96765,44900000.0
2008-05-20 21:06:00,1.9676,1.96765,1.96755,1.96765,14000000.0
2008-05-20 21:07:00,1.9676,1.9676,1.96755,1.9676,13300000.0
2008-05-20 21:08:00,1.96765,1.96775,1.96765,1.9677,13900000.0
2008-05-20 21:09:00,1.96775,1.9678,1.96765,1.96765,56800000.0
2008-05-20 21:10:00,1.96775,1.96795,1.96775,1.96775,286399999.0
2008-05-20 21:11:00,1.96785,1.9679,1.96785,1.96785,39300000.0
2008-05-20 21:12:00,1.96785,1.96805,1.96785,1.96805,51300000.0
2008-05-20 21:13:00,1.96805,1.96805,1.96805,1.96805,29100000.0
2008-05-20 21:14:00,1.96805,1.96815,1.96805,1.96815,9600000.0
2008-05-20 21:15:00,1.96815,1.96815,1.9681,1.9681,15000000.0
2008-05-20 21:16:00,1.96815,1.96815,1.9681,1.9681,3700000.0
2008-05-20 21:17:00,1.96815,1.96815,1.96795,1.96805,27400000.0
2008-05-20 21:18:00,1.96805,1.9681,1.96805,1.9681,22100000.0
2008-05-20 21:19:00,1.9681,1.9682,1.9681,1.9682,9100000.0
2008-05-20 21:20:00,1.9682,1.9682,1.9681,1.9682,12700000.0
2008-05-20 21:21:00,1.96825,1.96825,1.9682,1.9682,22200000.0
2008-05-20 21:22:00,1.9682,1.9682,1.9681,1.9681,8200000.0
2008-05-20 21:23:00,1.96815,1.9682,1.9681,1.9682,15400000.0
2008-05-20 21:24:00,1.9682,1.9682,1.9682,1.9682,800000.0
2008-05-20 21:25:00,1.9682,1.96835,1.9682,1.9683,24400000.0
2008-05-20 21:26:00,1.96825,1.96825,1.96825,1.96825,16000000.0
2008-05-20 21:27:00,1.96825,1.96825,1.96825,1.96825,2000000.0
2008-05-20 21:28:00,1.96825,1.9684,1.9682,1.96825,36500000.0
2008-05-20 21:29:00,1.96825,1.9683,1.96825,1.96825,8300000.0
2008-05-20 21:30:00,1.9682,1.9684,1.9682,1.9684,14500000.0
2008-05-20 21:31:00,1.9684,1.9685,1.9683,1.96845,21600000.0
2008-05-20 21:32:00,1.96845,1.9685,1.9684,1.9684,25800000.0
2008-05-20 21:33:00,1.9684,1.9686,1.9684,1.9684,14900000.0
2008-05-20 21:34:00,1.96845,1.9685,1.9684,1.9684,8600000.0
2008-05-20 21:35:00,1.9684,1.9684,1.9683,1.96835,47500000.0
2008-05-20 21:36:00,1.9683,1.9683,1.96825,1.9683,26800000.0
2008-05-20 21:37:00,1.96825,1.9683,1.96825,1.9683,59800000.0
2008-05-20 21:38:00,1.9683,1.9683,1.96825,1.96825,18400000.0
2008-05-20 21:39:00,1.96825,1.9683,1.96815,1.96815,152500000.0
2008-05-20 21:40:00,1.96815,1.96815,1.96795,1.968,69400000.0
2008-05-20 21:41:00,1.96795,1.96795,1.96735,1.96735,137300000.0
2008-05-20 21:42:00,1.96735,1.968,1.96735,1.968,90600000.0
2008-05-20 21:43:00,1.968,1.968,1.96795,1.968,55400000.0
2008-05-20 21:44:00,1.968,1.968,1.96795,1.968,56200000.0
2008-05-20 21:45:00,1.968,1.968,1.96795,1.968,37400000.0
2008-05-20 21:46:00,1.968,1.96805,1.968,1.968,10000000.0
2008-05-20 21:47:00,1.968,1.96825,1.968,1.9682,67600000.0
2008-05-20 21:48:00,1.96825,1.9685,1.96825,1.96835,80200000.0
2008-05-20 21:49:00,1.96835,1.9684,1.9683,1.9684,4700000.0
2008-05-20 21:50:00,1.9684,1.9685,1.9683,1.9683,21100000.0
2008-05-20 21:51:00,1.9683,1.9683,1.9681,1.96815,40500000.0
2008-05-20 21:52:00,1.96815,1.96815,1.9681,1.9681,4200000.0
2008-05-20 21:53:00,1.9681,1.9681,1.96805,1.9681,7300000.0
2008-05-20 21:54:00,1.96775,1.96788,1.96775,1.96788,10500000.0
2008-05-20 21:55:00,1.9681,1.9681,1.9681,1.9681,500000.0
2008-05-20 21:56:00,1.9681,1.96845,1.9681,1.96845,16900000.0
2008-05-20 21:57:00,1.96845,1.96845,1.9684,1.9684,6800000.0
2008-05-20 21:58:00,1.96826,1.96826,1.968,1.96822,9100000.0
2008-05-20 21:59:00,1.96835,1.96835,1.9683,1.9683,16700000.0
2008-05-20 22:00:00,1.96815,1.96835,1.96815,1.96835,21000000.0
2008-05-20 22:01:00,1.96835,1.96855,1.9682,1.96855,27900000.0
2008-05-20 22:02:00,1.96855,1.9686,1.96855,1.96855,8800000.0
2008-05-20 22:03:00,1.96855,1.96855,1.96825,1.9683,92800000.0
2008-05-20 22:04:00,1.96825,1.9685,1.96825,1.9684,29700000.0
2008-05-20 22:05:00,1.96835,1.96875,1.96835,1.96865,32600000.0
2008-05-20 22:06:00,1.9686,1.9686,1.96835,1.96845,19800000.0
2008-05-20 22:07:00,1.96845,1.9685,1.9683,1.9684,19900000.0
2008-05-20 22:08:00,1.9685,1.9686,1.9685,1.96855,22200000.0
2008-05-20 22:09:00,1.9686,1.9689,1.9685,1.9685,56900000.0
2008-05-20 22:10:00,1.96855,1.9686,1.96855,1.9686,1800000.0
2008-05-20 22:11:00,1.9686,1.9686,1.9685,1.9685,1800000.0
2008-05-20 22:12:00,1.96822,1.96823,1.96804,1.96821,121800005.0
2008-05-20 22:13:00,1.9685,1.9685,1.9684,1.9684,20900000.0
2008-05-20 22:14:00,1.9684,1.9684,1.9684,1.9684,3400000.0
2008-05-20 22:15:00,1.9685,1.9687,1.9684,1.96845,35200000.0
2008-05-20 22:16:00,1.9685,1.9688,1.9685,1.9687,15700000.0
2008-05-20 22:17:00,1.9687,1.9687,1.9685,1.96855,14400000.0
2008-05-20 22:18:00,1.96855,1.96855,1.9685,1.96855,14900000.0
2008-05-20 22:19:00,1.96855,1.96855,1.96855,1.96855,3000000.0
2008-05-20 22:20:00,1.96855,1.9686,1.96845,1.96855,16800000.0
2008-05-20 22:21:00,1.96855,1.96855,1.96855,1.96855,2600000.0
2008-05-20 22:22:00,1.96855,1.96855,1.9685,1.9685,5200000.0
2008-05-20 22:23:00,1.9682,1.9682,1.96814,1.96819,94300005.0
2008-05-20 22:24:00,1.9685,1.9685,1.96845,1.9685,7300000.0
2008-05-20 22:25:00,1.9685,1.9685,1.96845,1.96845,19600000.0
2008-05-20 22:26:00,1.9685,1.96855,1.96845,1.96845,77768000.0
2008-05-20 22:27:00,1.96845,1.96845,1.96835,1.96845,6280000.0
2008-05-20 22:28:00,1.9686,1.9689,1.96855,1.96855,34020000.0
2008-05-20 22:29:00,1.9686,1.96925,1.96855,1.9691,147400000.0
2008-05-20 22:30:00,1.9691,1.9692,1.9687,1.9692,117400000.0
2008-05-20 22:31:00,1.96915,1.9692,1.9686,1.9686,62900000.0
2008-05-20 22:32:00,1.9689,1.9689,1.9685,1.9686,97100000.0
2008-05-20 22:33:00,1.9686,1.9689,1.9686,1.96875,98300000.0
2008-05-20 22:34:00,1.96875,1.969,1.96875,1.9689,20100000.0
2008-05-20 22:35:00,1.9689,1.969,1.9689,1.969,23500000.0
2008-05-20 22:36:00,1.969,1.9692,1.9689,1.9691,32300000.0
2008-05-20 22:37:00,1.9689,1.96895,1.96885,1.96885,28300000.0
2008-05-20 22:38:00,1.9689,1.9689,1.96885,1.96885,6600000.0
2008-05-20 22:39:00,1.96885,1.96885,1.96885,1.96885,3200000.0
2008-05-20 22:40:00,1.96885,1.9689,1.96865,1.96875,34000000.0
2008-05-20 22:41:00,1.9687,1.9687,1.96825,1.9685,61800000.0
2008-05-20 22:42:00,1.9685,1.9686,1.9685,1.9685,49000000.0
2008-05-20 22:43:00,1.9685,1.9686,1.9685,1.9686,3600000.0
2008-05-20 22:44:00,1.9686,1.9687,1.9686,1.9687,9400000.0
2008-05-20 22:45:00,1.96865,1.96865,1.96815,1.9682,66300000.0
2008-05-20 22:46:00,1.96815,1.9684,1.9681,1.96825,84800000.0
2008-05-20 22:47:00,1.96825,1.96825,1.96795,1.96805,32900000.0
2008-05-20 22:48:00,1.96805,1.96805,1.9676,1.96775,70600000.0
2008-05-20 22:49:00,1.96775,1.96785,1.96745,1.96785,218200000.0
2008-05-20 22:50:00,1.96785,1.96795,1.96765,1.9679,76500000.0
2008-05-20 22:51:00,1.96795,1.968,1.96775,1.9678,47500000.0
2008-05-20 22:52:00,1.96775,1.9682,1.96765,1.968,111600000.0
2008-05-20 22:53:00,1.9681,1.96855,1.9681,1.9685,169700000.0
2008-05-20 22:54:00,1.96855,1.9686,1.9683,1.96855,49200000.0
2008-05-20 22:55:00,1.96855,1.9686,1.96855,1.9686,45200000.0
2008-05-20 22:56:00,1.9686,1.9687,1.9686,1.9686,52900000.0
2008-05-20 22:57:00,1.9686,1.9686,1.96825,1.9684,36300000.0
2008-05-20 22:58:00,1.9684,1.9684,1.9684,1.9684,7000000.0
2008-05-20 22:59:00,1.9684,1.9684,1.9684,1.9684,3600000.0
2008-05-20 23:00:00,1.9679,1.9682,1.9679,1.9681,113600000.0
2008-05-20 23:01:00,1.9681,1.9683,1.968,1.9683,127200000.0
2008-05-20 23:02:00,1.9683,1.9686,1.9683,1.9686,112300000.0
2008-05-20 23:03:00,1.9686,1.96865,1.9686,1.96865,126000000.0
2008-05-20 23:04:00,1.96865,1.96875,1.9683,1.96875,262200000.0
2008-05-20 23:05:00,1.9687,1.96895,1.9687,1.9688,34900000.0
2008-05-20 23:06:00,1.9687,1.9687,1.9686,1.9687,39300000.0
2008-05-20 23:07:00,1.9687,1.9687,1.9685,1.96855,50400000.0
2008-05-20 23:08:00,1.96855,1.96865,1.96855,1.9686,44400000.0
2008-05-20 23:09:00,1.9686,1.9686,1.96855,1.96855,7600000.0
2008-05-20 23:10:00,1.96855,1.96865,1.96855,1.96865,18400000.0
2008-05-20 23:11:00,1.9686,1.9686,1.9684,1.9685,35200000.0
2008-05-20 23:12:00,1.9685,1.9685,1.96845,1.96845,12800000.0
2008-05-20 23:13:00,1.96845,1.96845,1.96845,1.96845,3800000.0
2008-05-20 23:14:00,1.9686,1.96865,1.9685,1.9685,57600000.0
2008-05-20 23:15:00,1.9685,1.96865,1.9685,1.9686,86600000.0
2008-05-20 23:16:00,1.9687,1.9687,1.9687,1.9687,24400000.0
2008-05-20 23:17:00,1.9686,1.9686,1.9686,1.9686,24500000.0
2008-05-20 23:18:00,1.9686,1.9686,1.9686,1.9686,6200000.0
2008-05-20 23:19:00,1.96857,1.96857,1.96847,1.96848,38000000.0
2008-05-20 23:20:00,1.9686,1.9686,1.9686,1.9686,6200000.0
2008-05-20 23:21:00,1.9686,1.9686,1.9686,1.9686,15200000.0
2008-05-20 23:22:00,1.9686,1.9686,1.9686,1.9686,15200000.0
2008-05-20 23:23:00,1.96847,1.96863,1.96843,1.96863,29600000.0
2008-05-20 23:24:00,1.9686,1.9686,1.9686,1.9686,12400000.0
2008-05-20 23:25:00,1.9686,1.9686,1.9686,1.9686,5700000.0
2008-05-20 23:26:00,1.96843,1.96846,1.96833,1.96836,115000000.0
2008-05-20 23:27:00,1.96843,1.96843,1.96827,1.96827,191600000.0
2008-05-20 23:28:00,1.9686,1.9686,1.9686,1.9686,30900000.0
2008-05-20 23:29:00,1.9686,1.9686,1.96855,1.96855,9500000.0
2008-05-20 23:30:00,1.96855,1.9686,1.9684,1.9684,46300000.0
2008-05-20 23:31:00,1.9684,1.9685,1.9684,1.9685,96800000.0
2008-05-20 23:32:00,1.96824,1.96829,1.96818,1.96818,2700000.0
2008-05-20 23:33:00,1.9685,1.9685,1.9683,1.9685,120600000.0
2008-05-20 23:34:00,1.9685,1.9685,1.9683,1.9683,9200000.0
2008-05-20 23:35:00,1.96813,1.96819,1.96807,1.96807,170400000.0
2008-05-20 23:36:00,1.9683,1.9683,1.9683,1.9683,69700000.0
2008-05-20 23:37:00,1.9683,1.9683,1.9679,1.9679,67700000.0
2008-05-20 23:38:00,1.9679,1.968,1.9679,1.968,222199995.0
2008-05-20 23:39:00,1.968,1.9684,1.968,1.9684,68399997.0
2008-05-20 23:40:00,1.9684,1.9684,1.968,1.9684,15400000.0
2008-05-20 23:41:00,1.9684,1.9684,1.9684,1.9684,2400000.0
2008-05-20 23:42:00,1.9684,1.9684,1.968,1.968,104399998.0
2008-05-20 23:43:00,1.9684,1.9684,1.9684,1.9684,1800000.0
2008-05-20 23:44:00,1.9684,1.9684,1.9682,1.9682,3600000.0
2008-05-20 23:45:00,1.9682,1.9682,1.968,1.968,30000000.0
2008-05-20 23:46:00,1.968,1.9683,1.968,1.968,148999997.0
2008-05-20 23:47:00,1.968,1.968,1.968,1.968,40200000.0
2008-05-20 23:48:00,1.9678,1.96787,1.96776,1.96786,80900000.0
2008-05-20 23:49:00,1.968,1.968,1.968,1.968,20100000.0
2008-05-20 23:50:00,1.968,1.968,1.968,1.968,58900000.0
2008-05-20 23:51:00,1.968,1.968,1.9678,1.9678,110000000.0
2008-05-20 23:52:00,1.9678,1.9678,1.967,1.967,81400000.0
2008-05-20 23:53:00,1.967,1.967,1.967,1.967,16200000.0
2008-05-20 23:54:00,1.967,1.9673,1.967,1.9673,89399999.0
2008-05-20 23:55:00,1.9672,1.96735,1.96718,1.96728,65700000.0
2008-05-20 23:56:00,1.9673,1.9673,1.9673,1.9673,19100000.0
2008-05-20 23:57:00,1.9673,1.9673,1.9673,1.9673,6200000.0
2008-05-20 23:58:00,1.9673,1.9673,1.967,1.967,24500000.0
2008-05-20 23:59:00,1.96705,1.96711,1.96699,1.967,75900000.0
2008-05-21 00:00:00,1.967,1.9671,1.967,1.9671,58099999.0
2008-05-21 00:01:00,1.96703,1.96714,1.96691,1.9671,162600000.0
2008-05-21 00:02:00,1.9671,1.9671,1.9671,1.9671,3000000.0
2008-05-21 00:03:00,1.9671,1.9671,1.967,1.967,20100000.0
2008-05-21 00:04:00,1.967,1.967,1.9665,1.9666,275600002.0
2008-05-21 00:05:00,1.9669,1.9673,1.9666,1.9672,95400000.0
2008-05-21 00:06:00,1.9672,1.9672,1.967,1.967,98300000.0
2008-05-21 00:07:00,1.967,1.967,1.967,1.967,77800000.0
2008-05-21 00:08:00,1.967,1.967,1.967,1.967,71400000.0
2008-05-21 00:09:00,1.967,1.96705,1.967,1.967,65599998.0
2008-05-21 00:10:00,1.96693,1.96701,1.9668,1.96699,229900000.0
2008-05-21 00:11:00,1.9669,1.96698,1.9669,1.96698,97800000.0
2008-05-21 00:12:00,1.9673,1.9673,1.9673,1.9673,700000.0
2008-05-21 00:13:00,1.96686,1.96715,1.96686,1.967,295800001.0
2008-05-21 00:14:00,1.9673,1.9673,1.9673,1.9673,6200000.0
2008-05-21 00:15:00,1.9673,1.9673,1.9673,1.9673,600000.0
2008-05-21 00:16:00,1.9673,1.9673,1.9673,1.9673,600000.0
2008-05-21 00:17:00,1.967,1.96706,1.96685,1.96685,183200000.0
2008-05-21 00:18:00,1.9673,1.9673,1.9673,1.9673,8400000.0
2008-05-21 00:19:00,1.9673,1.9673,1.9673,1.9673,8500000.0
2008-05-21 00:20:00,1.96673,1.96703,1.96673,1.96695,102900000.0
2008-05-21 00:21:00,1.9671,1.9671,1.9671,1.9671,9100000.0
2008-05-21 00:22:00,1.9671,1.9671,1.9671,1.9671,91200002.0
2008-05-21 00:23:00,1.96701,1.96714,1.96689,1.96692,120600002.0
2008-05-21 00:24:00,1.96707,1.96707,1.9669,1.96693,37200000.0
2008-05-21 00:25:00,1.9671,1.9671,1.9671,1.9671,10000000.0
2008-05-21 00:26:00,1.9671,1.9671,1.9671,1.9671,130000000.0
2008-05-21 00:27:00,1.9669,1.96713,1.96686,1.96698,220900000.0
2008-05-21 00:28:00,1.9671,1.9671,1.9671,1.9671,30000000.0
2008-05-21 00:29:00,1.9671,1.9671,1.9671,1.9671,41600000.0
2008-05-21 00:30:00,1.9673,1.9673,1.9673,1.9673,600000.0
2008-05-21 00:31:00,1.9673,1.9673,1.9673,1.9673,4500000.0
2008-05-21 00:32:00,1.9673,1.9673,1.9673,1.9673,3600000.0
2008-05-21 00:33:00,1.96712,1.96712,1.96693,1.96712,87500000.0
2008-05-21 00:34:00,1.9673,1.9673,1.9673,1.9673,7800000.0
2008-05-21 00:35:00,1.96687,1.96696,1.96687,1.96692,94300005.0
2008-05-21 00:36:00,1.9671,1.9671,1.9671,1.9671,27300000.0
2008-05-21 00:37:00,1.9671,1.9671,1.9671,1.9671,15600000.0
2008-05-21 00:38:00,1.9671,1.9677,1.9671,1.9676,252199998.0
2008-05-21 00:39:00,1.9676,1.9676,1.9676,1.9676,21600000.0
2008-05-21 00:40:00,1.9676,1.9676,1.9675,1.9675,57800000.0
2008-05-21 00:41:00,1.9675,1.9675,1.9673,1.9673,47500000.0
2008-05-21 00:42:00,1.9673,1.9673,1.9673,1.9673,47600000.0
2008-05-21 00:43:00,1.96719,1.96729,1.96709,1.96718,123600000.0
2008-05-21 00:44:00,1.9673,1.9673,1.9673,1.9673,6800000.0
2008-05-21 00:45:00,1.9673,1.9675,1.9673,1.9674,62400000.0
2008-05-21 00:46:00,1.9675,1.9675,1.9674,1.9675,114500001.0
2008-05-21 00:47:00,1.96727,1.96744,1.96717,1.96744,150000000.0
2008-05-21 00:48:00,1.9675,1.9675,1.9675,1.9675,54700001.0
2008-05-21 00:49:00,1.9675,1.9675,1.9674,1.9675,54400000.0
2008-05-21 00:50:00,1.96733,1.9675,1.96733,1.9675,215500000.0
2008-05-21 00:51:00,1.9675,1.9675,1.9674,1.9675,32899999.0
2008-05-21 00:52:00,1.9675,1.96753,1.96735,1.9674,223099997.0
2008-05-21 00:53:00,1.9674,1.9675,1.9674,1.9675,131899996.0
2008-05-21 00:54:00,1.9675,1.9675,1.9674,1.9675,57900000.0
2008-05-21 00:55:00,1.9675,1.9675,1.9675,1.9675,23400000.0
2008-05-21 00:56:00,1.9676,1.9676,1.9676,1.9676,31700000.0
2008-05-21 00:57:00,1.9676,1.9676,1.9675,1.9675,80200000.0
2008-05-21 00:58:00,1.96735,1.96745,1.96732,1.96743,297000000.0
2008-05-21 00:59:00,1.9675,1.9675,1.9675,1.9675,15600000.0
2008-05-21 01:00:00,1.9675,1.9675,1.9673,1.9675,111700000.0
2008-05-21 01:01:00,1.9675,1.9675,1.9673,1.9673,241300000.0
2008-05-21 01:02:00,1.9673,1.9673,1.967,1.967,106900000.0
2008-05-21 01:03:00,1.967,1.9671,1.967,1.9671,139600000.0
2008-05-21 01:04:00,1.9671,1.9671,1.967,1.967,21000000.0
2008-05-21 01:05:00,1.967,1.967,1.967,1.967,52400000.0
2008-05-21 01:06:00,1.967,1.967,1.967,1.967,10400000.0
2008-05-21 01:07:00,1.967,1.967,1.967,1.967,31200000.0
2008-05-21 01:08:00,1.967,1.9672,1.967,1.9671,65800000.0
2008-05-21 01:09:00,1.9671,1.9671,1.967,1.967,22300000.0
2008-05-21 01:10:00,1.967,1.967,1.967,1.967,31200000.0
2008-05-21 01:11:00,1.967,1.9672,1.967,1.9671,118700000.0
2008-05-21 01:12:00,1.9671,1.96715,1.9671,1.9671,136400000.0
2008-05-21 01:13:00,1.9671,1.9671,1.9671,1.9671,10900000.0
2008-05-21 01:14:00,1.9671,1.9671,1.9671,1.9671,10900000.0
2008-05-21 01:15:00,1.96699,1.96699,1.96695,1.96695,8400000.0
2008-05-21 01:16:00,1.9671,1.9671,1.9671,1.9671,10600000.0
2008-05-21 01:17:00,1.9671,1.9671,1.9671,1.9671,9700000.0
2008-05-21 01:18:00,1.9671,1.9673,1.967,1.967,298700000.0
2008-05-21 01:19:00,1.96683,1.96689,1.96668,1.96687,119300000.0
2008-05-21 01:20:00,1.96687,1.96695,1.96685,1.96687,254200000.0
2008-05-21 01:21:00,1.967,1.9671,1.967,1.9671,59900000.0
2008-05-21 01:22:00,1.9671,1.9671,1.9671,1.9671,164200000.0
2008-05-21 01:23:00,1.9671,1.9673,1.9671,1.9672,77400000.0
2008-05-21 01:24:00,1.96709,1.96715,1.96687,1.96705,138000000.0
2008-05-21 01:25:00,1.96698,1.96715,1.96686,1.96715,267199999.0
2008-05-21 01:26:00,1.9671,1.9672,1.9671,1.9672,34800000.0
2008-05-21 01:27:00,1.9672,1.9672,1.9672,1.9672,1500000.0
2008-05-21 01:28:00,1.96712,1.96712,1.96694,1.96701,110000001.0
2008-05-21 01:29:00,1.9672,1.9672,1.9672,1.9672,44200000.0
2008-05-21 01:30:00,1.9672,1.9674,1.9672,1.9674,83100000.0
2008-05-21 01:31:00,1.9674,1.9674,1.9672,1.9673,92900000.0
2008-05-21 01:32:00,1.9673,1.9674,1.9672,1.9674,84300000.0
2008-05-21 01:33:00,1.96714,1.96729,1.96691,1.96718,284099997.0
2008-05-21 01:34:00,1.9674,1.9674,1.9673,1.9673,88800000.0
2008-05-21 01:35:00,1.9673,1.9673,1.9673,1.9673,73000000.0
2008-05-21 01:36:00,1.96696,1.96714,1.96692,1.96698,489199996.0
2008-05-21 01:37:00,1.9673,1.9673,1.9673,1.9673,11400000.0
2008-05-21 01:38:00,1.96727,1.96727,1.96697,1.96705,204600002.0
2008-05-21 01:39:00,1.9673,1.9673,1.9672,1.9672,34300000.0
2008-05-21 01:40:00,1.9673,1.9673,1.9673,1.9673,105700000.0
2008-05-21 01:41:00,1.96716,1.96731,1.96699,1.96724,181000000.0
2008-05-21 01:42:00,1.9673,1.9673,1.9671,1.9671,123700000.0
2008-05-21 01:43:00,1.9672,1.9673,1.9671,1.9672,402800000.0
2008-05-21 01:44:00,1.9672,1.9673,1.9672,1.9672,137400000.0
2008-05-21 01:45:00,1.9672,1.9672,1.9672,1.9672,3000000.0
2008-05-21 01:46:00,1.9672,1.9673,1.9672,1.9673,67500000.0
2008-05-21 01:47:00,1.96708,1.96716,1.96704,1.96716,6600000.0
2008-05-21 01:48:00,1.967,1.96715,1.967,1.96715,8700000.0
2008-05-21 01:49:00,1.9673,1.9674,1.9673,1.9673,113300000.0
2008-05-21 01:50:00,1.96713,1.96723,1.96713,1.96716,3300000.0
2008-05-21 01:51:00,1.96706,1.96726,1.96706,1.96726,24600000.0
2008-05-21 01:52:00,1.9673,1.9673,1.9672,1.9672,54900000.0
2008-05-21 01:53:00,1.9672,1.9672,1.9672,1.9672,1800000.0
2008-05-21 01:54:00,1.9673,1.9673,1.9672,1.9672,3000000.0
2008-05-21 01:55:00,1.9672,1.9673,1.9669,1.9669,151700000.0
2008-05-21 01:56:00,1.9669,1.9669,1.9669,1.9669,27700000.0
2008-05-21 01:57:00,1.9669,1.9669,1.9669,1.9669,91400004.0
2008-05-21 01:58:00,1.96669,1.96685,1.96664,1.9668,228700000.0
2008-05-21 01:59:00,1.96676,1.96676,1.96645,1.96665,190100000.0
2008-05-21 02:00:00,1.9669,1.9669,1.9667,1.9667,288100000.0
2008-05-21 02:01:00,1.9667,1.9667,1.9667,1.9667,1800000.0
2008-05-21 02:02:00,1.9667,1.9668,1.9667,1.9668,119300001.0
2008-05-21 02:03:00,1.967,1.967,1.9667,1.9667,91100000.0
2008-05-21 02:04:00,1.9667,1.9667,1.9667,1.9667,9700000.0
2008-05-21 02:05:00,1.9667,1.9667,1.9666,1.9666,44100000.0
2008-05-21 02:06:00,1.96665,1.9668,1.9666,1.9667,285700001.0
2008-05-21 02:07:00,1.9667,1.9668,1.9666,1.9666,335100003.0
2008-05-21 02:08:00,1.9666,1.9667,1.96655,1.9667,34100000.0
2008-05-21 02:09:00,1.96655,1.9669,1.96655,1.9667,194600000.0
2008-05-21 02:10:00,1.9667,1.9668,1.9667,1.96675,73700000.0
2008-05-21 02:11:00,1.9667,1.9669,1.96665,1.9669,108300000.0
2008-05-21 02:12:00,1.9668,1.9678,1.9667,1.9677,158800000.0
2008-05-21 02:13:00,1.9676,1.9676,1.9668,1.9673,506800001.0
2008-05-21 02:14:00,1.9673,1.9676,1.9673,1.9676,734799995.0
2008-05-21 02:15:00,1.9676,1.9676,1.96755,1.96755,71100000.0
2008-05-21 02:16:00,1.9676,1.96795,1.9676,1.9679,194100000.0
2008-05-21 02:17:00,1.9679,1.9679,1.9677,1.9678,79000000.0
2008-05-21 02:18:00,1.9678,1.96795,1.9678,1.9679,270400000.0
2008-05-21 02:19:00,1.96759,1.96762,1.96751,1.96751,102200000.0
2008-05-21 02:20:00,1.9679,1.9679,1.9678,1.9678,222900000.0
2008-05-21 02:21:00,1.96775,1.96775,1.9677,1.9677,66100000.0
2008-05-21 02:22:00,1.9677,1.9678,1.9677,1.9678,225699999.0
2008-05-21 02:23:00,1.9678,1.9679,1.9677,1.9679,185500000.0
2008-05-21 02:24:00,1.9679,1.968,1.9679,1.968,55100000.0
2008-05-21 02:25:00,1.968,1.9681,1.9678,1.9681,100000000.0
2008-05-21 02:26:00,1.9681,1.9682,1.9681,1.9682,64000000.0
2008-05-21 02:27:00,1.9682,1.9682,1.9682,1.9682,4000000.0
2008-05-21 02:28:00,1.9682,1.9686,1.9682,1.9686,248200000.0
2008-05-21 02:29:00,1.96865,1.96865,1.9683,1.9684,185100000.0
2008-05-21 02:30:00,1.9684,1.9685,1.9682,1.9682,211000000.0
2008-05-21 02:31:00,1.9682,1.9682,1.9682,1.9682,168300000.0
2008-05-21 02:32:00,1.9683,1.9683,1.9678,1.9678,186800000.0
2008-05-21 02:33:00,1.9678,1.9678,1.9676,1.9676,76600000.0
2008-05-21 02:34:00,1.9676,1.9679,1.9676,1.9679,453900000.0
2008-05-21 02:35:00,1.9679,1.9679,1.9679,1.9679,4000000.0
2008-05-21 02:36:00,1.9679,1.9679,1.9678,1.9678,123000000.0
2008-05-21 02:37:00,1.9678,1.9678,1.9678,1.9678,66600000.0
2008-05-21 02:38:00,1.9678,1.9678,1.9678,1.9678,199700000.0
2008-05-21 02:39:00,1.9678,1.96805,1.9678,1.9678,62600000.0
2008-05-21 02:40:00,1.9678,1.9678,1.9678,1.9678,12000000.0
2008-05-21 02:41:00,1.9678,1.9678,1.9678,1.9678,8400000.0
2008-05-21 02:42:00,1.96755,1.96766,1.96744,1.96766,24900000.0
2008-05-21 02:43:00,1.9678,1.9678,1.9678,1.9678,600000.0
2008-05-21 02:44:00,1.9676,1.96777,1.9675,1.96777,18400000.0
2008-05-21 02:45:00,1.96754,1.96771,1.96754,1.96767,28400000.0
2008-05-21 02:46:00,1.9678,1.9678,1.9678,1.9678,65200000.0
2008-05-21 02:47:00,1.9678,1.96795,1.9678,1.9679,182700000.0
2008-05-21 02:48:00,1.96795,1.96805,1.9678,1.968,172000000.0
2008-05-21 02:49:00,1.968,1.9681,1.9678,1.9681,100100000.0
2008-05-21 02:50:00,1.9681,1.9681,1.9678,1.968,130000000.0
2008-05-21 02:51:00,1.96805,1.96805,1.9679,1.96805,85200000.0
2008-05-21 02:52:00,1.968,1.96805,1.9678,1.9678,31300000.0
2008-05-21 02:53:00,1.9678,1.9678,1.9678,1.9678,8200000.0
2008-05-21 02:54:00,1.9678,1.9678,1.9674,1.9676,173800000.0
2008-05-21 02:55:00,1.9673,1.9676,1.9671,1.9674,239500000.0
2008-05-21 02:56:00,1.9674,1.9677,1.9673,1.9675,496300000.0
2008-05-21 02:57:00,1.9675,1.9687,1.9675,1.9682,451300000.0
2008-05-21 02:58:00,1.9682,1.96825,1.968,1.968,175900000.0
2008-05-21 02:59:00,1.968,1.96805,1.9677,1.96775,58700000.0
2008-05-21 03:00:00,1.9678,1.9679,1.9678,1.9679,45400000.0
2008-05-21 03:01:00,1.9679,1.9679,1.9677,1.9677,147100000.0
2008-05-21 03:02:00,1.9677,1.96775,1.9677,1.9677,152600000.0
2008-05-21 03:03:00,1.96765,1.9681,1.96765,1.9681,143900001.0
2008-05-21 03:04:00,1.96815,1.9683,1.9681,1.9681,340500006.0
2008-05-21 03:05:00,1.9681,1.9687,1.9681,1.9687,391600005.0
2008-05-21 03:06:00,1.9687,1.9687,1.9687,1.9687,137700000.0
2008-05-21 03:07:00,1.9687,1.9687,1.9686,1.9687,90900000.0
2008-05-21 03:08:00,1.9687,1.969,1.9687,1.969,182600000.0
2008-05-21 03:09:00,1.969,1.969,1.969,1.969,11700000.0
2008-05-21 03:10:00,1.96895,1.96895,1.9684,1.9684,14800000.0
2008-05-21 03:11:00,1.9688,1.9688,1.9685,1.9685,136400003.0
2008-05-21 03:12:00,1.9685,1.96885,1.9685,1.9686,83200000.0
2008-05-21 03:13:00,1.9686,1.9686,1.96845,1.9685,224200000.0
2008-05-21 03:14:00,1.9685,1.9685,1.9683,1.9684,219300000.0
2008-05-21 03:15:00,1.9684,1.9686,1.9683,1.9685,259900000.0
2008-05-21 03:16:00,1.9685,1.9688,1.9685,1.9685,47100000.0
2008-05-21 03:17:00,1.9685,1.969,1.96845,1.969,349499999.0
2008-05-21 03:18:00,1.969,1.96955,1.969,1.9694,373199999.0
2008-05-21 03:19:00,1.9694,1.9694,1.96885,1.9692,418600000.0
2008-05-21 03:20:00,1.9692,1.9692,1.9692,1.9692,138500001.0
2008-05-21 03:21:00,1.9692,1.9695,1.9691,1.9691,441800002.0
2008-05-21 03:22:00,1.9691,1.9691,1.9688,1.9688,130500000.0
2008-05-21 03:23:00,1.9689,1.969,1.9688,1.9688,271500000.0
2008-05-21 03:24:00,1.9688,1.9688,1.9684,1.9684,174800000.0
2008-05-21 03:25:00,1.9684,1.9686,1.9684,1.9685,204999999.0
2008-05-21 03:26:00,1.9685,1.9686,1.9685,1.9686,168400000.0
2008-05-21 03:27:00,1.9686,1.9686,1.96845,1.9685,101500000.0
2008-05-21 03:28:00,1.9684,1.9685,1.9682,1.9685,155700000.0
2008-05-21 03:29:00,1.9685,1.9686,1.96845,1.96845,116200000.0
2008-05-21 03:30:00,1.9685,1.9685,1.9684,1.9685,66800000.0
2008-05-21 03:31:00,1.96845,1.9685,1.9684,1.9684,13900000.0
2008-05-21 03:32:00,1.9684,1.9686,1.9684,1.9686,115300000.0
2008-05-21 03:33:00,1.9686,1.9686,1.9685,1.9685,25700000.0
2008-05-21 03:34:00,1.96855,1.96865,1.9685,1.9686,156100001.0
2008-05-21 03:35:00,1.9686,1.96865,1.9686,1.96865,72200000.0
2008-05-21 03:36:00,1.9687,1.9687,1.9685,1.9685,35100000.0
2008-05-21 03:37:00,1.9685,1.9685,1.9684,1.9685,161500000.0
2008-05-21 03:38:00,1.9685,1.9685,1.96835,1.9685,78200000.0
2008-05-21 03:39:00,1.9685,1.9685,1.9685,1.9685,800000.0
2008-05-21 03:40:00,1.9685,1.9685,1.96845,1.9685,18100000.0
2008-05-21 03:41:00,1.9683,1.9685,1.9683,1.9683,260500001.0
2008-05-21 03:42:00,1.9683,1.9684,1.96815,1.9683,262300001.0
2008-05-21 03:43:00,1.9683,1.9684,1.9683,1.9684,193100000.0
2008-05-21 03:44:00,1.9684,1.9685,1.9683,1.9683,269300000.0
2008-05-21 03:45:00,1.9683,1.9692,1.9683,1.96905,212200000.0
2008-05-21 03:46:00,1.96905,1.96905,1.969,1.969,84000000.0
2008-05-21 03:47:00,1.969,1.969,1.969,1.969,146800000.0
2008-05-21 03:48:00,1.969,1.96905,1.9688,1.9689,87400000.0
2008-05-21 03:49:00,1.9689,1.969,1.9689,1.9689,90900000.0
2008-05-21 03:50:00,1.9689,1.9689,1.9688,1.9689,186000000.0
2008-05-21 03:51:00,1.9689,1.9689,1.9684,1.9684,83100000.0
2008-05-21 03:52:00,1.9683,1.9691,1.9683,1.9691,744500005.0
2008-05-21 03:53:00,1.9691,1.9692,1.9691,1.9692,338200000.0
2008-05-21 03:54:00,1.9692,1.9692,1.9691,1.9691,97100000.0
2008-05-21 03:55:00,1.9691,1.9692,1.96895,1.96905,232700000.0
2008-05-21 03:56:00,1.9691,1.9691,1.9689,1.9689,509400003.0
2008-05-21 03:57:00,1.96895,1.969,1.9688,1.9688,318300000.0
2008-05-21 03:58:00,1.9688,1.969,1.9688,1.969,151000000.0
2008-05-21 03:59:00,1.969,1.969,1.9676,1.968,315600001.0
2008-05-21 04:00:00,1.968,1.9681,1.9677,1.9681,104700000.0
2008-05-21 04:01:00,1.96805,1.9683,1.96805,1.9683,214540003.0
2008-05-21 04:02:00,1.9683,1.9683,1.9676,1.9676,32480000.0
2008-05-21 04:03:00,1.9677,1.9679,1.9676,1.9677,269400000.0
2008-05-21 04:04:00,1.9677,1.968,1.96735,1.9677,197100000.0
2008-05-21 04:05:00,1.9677,1.9678,1.9675,1.96755,244000002.0
2008-05-21 04:06:00,1.9675,1.9678,1.9674,1.9675,193799999.0
2008-05-21 04:07:00,1.9675,1.9677,1.9675,1.9676,92300000.0
2008-05-21 04:08:00,1.9676,1.9677,1.9675,1.9677,144800004.0
2008-05-21 04:09:00,1.9676,1.9678,1.96755,1.9677,92700000.0
2008-05-21 04:10:00,1.9677,1.9677,1.96765,1.9677,33200000.0
2008-05-21 04:11:00,1.9677,1.968,1.9677,1.96785,542500004.0
2008-05-21 04:12:00,1.96785,1.9682,1.9678,1.9681,196100000.0
2008-05-21 04:13:00,1.9681,1.96815,1.96805,1.9681,101700000.0
2008-05-21 04:14:00,1.9681,1.9686,1.9681,1.9682,112199999.0
2008-05-21 04:15:00,1.9682,1.9682,1.9682,1.9682,139200000.0
2008-05-21 04:16:00,1.9682,1.9682,1.96815,1.96815,165100000.0
2008-05-21 04:17:00,1.9682,1.9684,1.9682,1.9683,196800000.0
2008-05-21 04:18:00,1.9683,1.9683,1.9683,1.9683,69500000.0
2008-05-21 04:19:00,1.9683,1.9683,1.9683,1.9683,37500000.0
2008-05-21 04:20:00,1.9683,1.9683,1.9681,1.9681,68500000.0
2008-05-21 04:21:00,1.968,1.968,1.968,1.968,103600001.0
2008-05-21 04:22:00,1.968,1.9681,1.96795,1.96795,182900000.0
2008-05-21 04:23:00,1.96795,1.968,1.9678,1.9678,160300000.0
2008-05-21 04:24:00,1.9678,1.9678,1.9675,1.9675,147700000.0
2008-05-21 04:25:00,1.9675,1.96755,1.9674,1.96745,143700000.0
2008-05-21 04:26:00,1.9674,1.9675,1.9674,1.9674,150299999.0
2008-05-21 04:27:00,1.9674,1.9675,1.9674,1.9674,20500000.0
2008-05-21 04:28:00,1.96723,1.96723,1.96707,1.96707,101600000.0
2008-05-21 04:29:00,1.9674,1.96745,1.9674,1.9674,47200000.0
2008-05-21 04:30:00,1.9674,1.96775,1.9674,1.9677,168100002.0
2008-05-21 04:31:00,1.9677,1.9677,1.9677,1.9677,44400000.0
2008-05-21 04:32:00,1.9677,1.9678,1.9677,1.9677,163500000.0
2008-05-21 04:33:00,1.9677,1.96785,1.9676,1.9677,502600001.0
2008-05-21 04:34:00,1.96795,1.968,1.96795,1.968,115700000.0
2008-05-21 04:35:00,1.968,1.968,1.9675,1.9675,316500002.0
2008-05-21 04:36:00,1.9677,1.9677,1.9675,1.96755,136800000.0
2008-05-21 04:37:00,1.96755,1.96765,1.96755,1.96765,50200000.0
2008-05-21 04:38:00,1.96765,1.96765,1.96765,1.96765,3500000.0
2008-05-21 04:39:00,1.96765,1.96765,1.96765,1.96765,3500000.0
2008-05-21 04:40:00,1.96765,1.96765,1.96755,1.96755,16300000.0
2008-05-21 04:41:00,1.96755,1.96755,1.96755,1.96755,1400000.0
2008-05-21 04:42:00,1.96755,1.9677,1.96755,1.9677,14100000.0
2008-05-21 04:43:00,1.96775,1.96775,1.9675,1.96755,97600000.0
2008-05-21 04:44:00,1.9676,1.9676,1.9676,1.9676,6000000.0
2008-05-21 04:45:00,1.96738,1.96753,1.96735,1.96735,53100000.0
2008-05-21 04:46:00,1.96765,1.9677,1.9676,1.9677,199600001.0
2008-05-21 04:47:00,1.9677,1.9677,1.9677,1.9677,286800003.0
2008-05-21 04:48:00,1.9677,1.9678,1.9677,1.9678,44800000.0
2008-05-21 04:49:00,1.9678,1.9678,1.9678,1.9678,19800000.0
2008-05-21 04:50:00,1.9678,1.96805,1.9678,1.968,197900003.0
2008-05-21 04:51:00,1.96794,1.96798,1.96781,1.96785,40800000.0
2008-05-21 04:52:00,1.96785,1.96799,1.96784,1.96793,45600000.0
2008-05-21 04:53:00,1.968,1.968,1.968,1.968,27300000.0
2008-05-21 04:54:00,1.968,1.968,1.968,1.968,160300003.0
2008-05-21 04:55:00,1.968,1.968,1.968,1.968,83900001.0
2008-05-21 04:56:00,1.968,1.968,1.968,1.968,16200000.0
2008-05-21 04:57:00,1.96761,1.96786,1.96761,1.96774,106900000.0
2008-05-21 04:58:00,1.968,1.9682,1.968,1.968,124200000.0
2008-05-21 04:59:00,1.968,1.96835,1.968,1.9682,114099999.0
2008-05-21 05:00:00,1.96805,1.9684,1.96805,1.9683,170700001.0
2008-05-21 05:01:00,1.9683,1.9686,1.9681,1.9686,317400003.0
2008-05-21 05:02:00,1.9686,1.9688,1.9686,1.9686,87500000.0
2008-05-21 05:03:00,1.9686,1.9686,1.9682,1.9682,17100000.0
2008-05-21 05:04:00,1.9682,1.9684,1.9682,1.9684,85600000.0
2008-05-21 05:05:00,1.96845,1.9687,1.96845,1.9686,66700000.0
2008-05-21 05:06:00,1.9686,1.9689,1.9686,1.9688,138700000.0
2008-05-21 05:07:00,1.9688,1.9688,1.9688,1.9688,5100000.0
2008-05-21 05:08:00,1.9688,1.96895,1.9684,1.9684,83100000.0
2008-05-21 05:09:00,1.9685,1.9685,1.9684,1.9685,9400000.0
2008-05-21 05:10:00,1.9685,1.9685,1.9684,1.9684,9600000.0
2008-05-21 05:11:00,1.9685,1.9685,1.9684,1.9684,11200000.0
2008-05-21 05:12:00,1.9685,1.9685,1.9684,1.9685,12800000.0
2008-05-21 05:13:00,1.9684,1.9685,1.96835,1.9684,17000000.0
2008-05-21 05:14:00,1.9685,1.9685,1.9684,1.9684,4800000.0
2008-05-21 05:15:00,1.96842,1.96842,1.96824,1.96841,5800000.0
2008-05-21 05:16:00,1.96855,1.9686,1.9684,1.9685,85400000.0
2008-05-21 05:17:00,1.9685,1.9685,1.9685,1.9685,8800000.0
2008-05-21 05:18:00,1.96821,1.96841,1.96813,1.96836,58500000.0
2008-05-21 05:19:00,1.9685,1.9685,1.9685,1.9685,17600000.0
2008-05-21 05:20:00,1.96823,1.96847,1.96819,1.96837,13000000.0
2008-05-21 05:21:00,1.9685,1.9685,1.9685,1.9685,23000000.0
2008-05-21 05:22:00,1.9685,1.9685,1.9685,1.9685,28400000.0
2008-05-21 05:23:00,1.9685,1.9692,1.9685,1.9692,72300000.0
2008-05-21 05:24:00,1.9692,1.9692,1.9685,1.9685,248600000.0
2008-05-21 05:25:00,1.9685,1.969,1.9685,1.969,121200000.0
2008-05-21 05:26:00,1.9689,1.9691,1.9687,1.9688,223600003.0
2008-05-21 05:27:00,1.96877,1.96884,1.96843,1.96884,92800000.0
2008-05-21 05:28:00,1.9688,1.969,1.9687,1.969,69500000.0
2008-05-21 05:29:00,1.969,1.969,1.969,1.969,5000000.0
2008-05-21 05:30:00,1.96886,1.96898,1.96874,1.96888,110724000.0
2008-05-21 05:31:00,1.9689,1.96898,1.9689,1.96897,33932000.0
2008-05-21 05:32:00,1.96887,1.96893,1.9687,1.96891,28752000.0
2008-05-21 05:33:00,1.969,1.969,1.969,1.969,9100000.0
2008-05-21 05:34:00,1.969,1.9692,1.969,1.9692,57100000.0
2008-05-21 05:35:00,1.9692,1.9692,1.9691,1.9691,91900000.0
2008-05-21 05:36:00,1.9691,1.96915,1.9691,1.96915,73500000.0
2008-05-21 05:37:00,1.9691,1.9692,1.96905,1.96905,121900000.0
2008-05-21 05:38:00,1.96905,1.9693,1.96905,1.9693,413400000.0
2008-05-21 05:39:00,1.9692,1.9692,1.9691,1.9691,30200000.0
2008-05-21 05:40:00,1.96915,1.96915,1.9687,1.9687,96200001.0
2008-05-21 05:41:00,1.9687,1.9687,1.9687,1.9687,800000.0
2008-05-21 05:42:00,1.9687,1.9687,1.9687,1.9687,1600000.0
2008-05-21 05:43:00,1.9687,1.9687,1.9687,1.9687,32600000.0
2008-05-21 05:44:00,1.96866,1.96874,1.96854,1.9686,42500000.0
2008-05-21 05:45:00,1.96878,1.96878,1.96873,1.96873,8400000.0
2008-05-21 05:46:00,1.9688,1.9688,1.9688,1.9688,2400000.0
2008-05-21 05:47:00,1.96895,1.969,1.96895,1.969,35800000.0
2008-05-21 05:48:00,1.969,1.969,1.969,1.969,4400000.0
2008-05-21 05:49:00,1.969,1.9691,1.969,1.969,42700000.0
2008-05-21 05:50:00,1.96883,1.96897,1.96862,1.96894,59300000.0
2008-05-21 05:51:00,1.969,1.969,1.9688,1.9688,10800000.0
2008-05-21 05:52:00,1.96864,1.96892,1.96864,1.96873,23300000.0
2008-05-21 05:53:00,1.9687,1.96886,1.96862,1.96886,21100000.0
2008-05-21 05:54:00,1.96884,1.96887,1.9687,1.96881,38100000.0
2008-05-21 05:55:00,1.96882,1.96893,1.9688,1.9688,34700000.0
2008-05-21 05:56:00,1.9687,1.9687,1.9687,1.9687,33299999.0
2008-05-21 05:57:00,1.9687,1.9687,1.9687,1.9687,65600000.0
2008-05-21 05:58:00,1.9687,1.9687,1.96865,1.9687,246000000.0
2008-05-21 05:59:00,1.9687,1.9687,1.9687,1.9687,33600001.0
2008-05-21 06:00:00,1.9687,1.9687,1.9687,1.9687,33600001.0
2008-05-21 06:01:00,1.9687,1.9687,1.9687,1.9687,49200000.0
2008-05-21 06:02:00,1.9687,1.9688,1.9687,1.9688,26800000.0
2008-05-21 06:03:00,1.9688,1.9688,1.9687,1.9687,17200000.0
2008-05-21 06:04:00,1.96866,1.96866,1.96853,1.96853,5200000.0
2008-05-21 06:05:00,1.96868,1.96868,1.9686,1.96865,5500000.0
2008-05-21 06:06:00,1.9687,1.969,1.9687,1.9687,207200002.0
2008-05-21 06:07:00,1.9687,1.9688,1.9687,1.9687,86400000.0
2008-05-21 06:08:00,1.9688,1.9689,1.9687,1.9687,80100000.0
2008-05-21 06:09:00,1.9687,1.96895,1.9687,1.96875,133700002.0
2008-05-21 06:10:00,1.96875,1.969,1.9687,1.969,250300001.0
2008-05-21 06:11:00,1.969,1.969,1.9687,1.9689,44400000.0
2008-05-21 06:12:00,1.96871,1.9688,1.96851,1.96871,70600000.0
2008-05-21 06:13:00,1.96885,1.9689,1.9686,1.9686,69800000.0
2008-05-21 06:14:00,1.9686,1.9686,1.9682,1.9683,194300000.0
2008-05-21 06:15:00,1.9683,1.9684,1.9683,1.9683,123300000.0
2008-05-21 06:16:00,1.96835,1.9685,1.96835,1.9685,344500003.0
2008-05-21 06:17:00,1.9685,1.9685,1.9683,1.9683,234800003.0
2008-05-21 06:18:00,1.9683,1.9685,1.9683,1.9685,179400000.0
2008-05-21 06:19:00,1.9685,1.9685,1.9683,1.9685,180300000.0
2008-05-21 06:20:00,1.96845,1.9685,1.968,1.968,331700000.0
2008-05-21 06:21:00,1.96815,1.9683,1.96815,1.9683,17900000.0
2008-05-21 06:22:00,1.9683,1.9683,1.968,1.9682,201400000.0
2008-05-21 06:23:00,1.9682,1.9683,1.9681,1.9682,56800001.0
2008-05-21 06:24:00,1.9682,1.9682,1.9682,1.9682,16400000.0
2008-05-21 06:25:00,1.9682,1.9683,1.9682,1.9682,37400000.0
2008-05-21 06:26:00,1.9682,1.96825,1.96785,1.96795,345300000.0
2008-05-21 06:27:00,1.968,1.96855,1.968,1.96855,160400000.0
2008-05-21 06:28:00,1.96865,1.96885,1.96865,1.96875,32800000.0
2008-05-21 06:29:00,1.96875,1.9688,1.96875,1.9688,47900000.0
2008-05-21 06:30:00,1.96885,1.9689,1.96885,1.9689,26200000.0
2008-05-21 06:31:00,1.9689,1.969,1.9689,1.969,63100000.0
2008-05-21 06:32:00,1.969,1.969,1.9688,1.9688,4000000.0
2008-05-21 06:33:00,1.96875,1.96875,1.9686,1.9686,7900000.0
2008-05-21 06:34:00,1.9686,1.969,1.9685,1.969,94400000.0
2008-05-21 06:35:00,1.969,1.969,1.9689,1.9689,34600000.0
2008-05-21 06:36:00,1.9689,1.969,1.9686,1.9686,55500000.0
2008-05-21 06:37:00,1.9686,1.9686,1.9681,1.96825,35100000.0
2008-05-21 06:38:00,1.96825,1.9683,1.968,1.9683,37600000.0
2008-05-21 06:39:00,1.96802,1.96817,1.968,1.96817,11100000.0
2008-05-21 06:40:00,1.9683,1.96845,1.9681,1.96845,94200000.0
2008-05-21 06:41:00,1.96845,1.96845,1.9681,1.9681,22800000.0
2008-05-21 06:42:00,1.9681,1.9681,1.9681,1.9681,6400000.0
2008-05-21 06:43:00,1.9681,1.9681,1.96805,1.96805,3300000.0
2008-05-21 06:44:00,1.96805,1.96805,1.96805,1.96805,100000.0
2008-05-21 06:45:00,1.96815,1.9683,1.9681,1.9681,20300000.0
2008-05-21 06:46:00,1.96815,1.9683,1.96815,1.9682,60500000.0
2008-05-21 06:47:00,1.9682,1.9682,1.96815,1.96815,85100000.0
2008-05-21 06:48:00,1.96805,1.9681,1.96805,1.96805,36000000.0
2008-05-21 06:49:00,1.96805,1.96805,1.96805,1.96805,1400000.0
2008-05-21 06:50:00,1.96805,1.96805,1.96805,1.96805,600000.0
2008-05-21 06:51:00,1.96805,1.96805,1.96805,1.96805,700000.0
2008-05-21 06:52:00,1.96805,1.9684,1.96805,1.9684,40300000.0
2008-05-21 06:53:00,1.9684,1.9684,1.96805,1.96805,9300000.0
2008-05-21 06:54:00,1.9681,1.9685,1.9681,1.9682,225600001.0
2008-05-21 06:55:00,1.9682,1.9682,1.9682,1.9682,1600000.0
2008-05-21 06:56:00,1.9682,1.9684,1.9682,1.9684,7100000.0
2008-05-21 06:57:00,1.96845,1.9685,1.96845,1.96845,22800000.0
2008-05-21 06:58:00,1.9684,1.9687,1.9684,1.9684,44300000.0
2008-05-21 06:59:00,1.96845,1.96855,1.96845,1.96855,55900000.0
2008-05-21 07:00:00,1.96855,1.96855,1.9681,1.9684,185899997.0
2008-05-21 07:01:00,1.96845,1.9685,1.96805,1.96805,40900000.0
2008-05-21 07:02:00,1.96805,1.9682,1.96805,1.9682,52900000.0
2008-05-21 07:03:00,1.9682,1.9682,1.96805,1.9682,82200000.0
2008-05-21 07:04:00,1.96798,1.96809,1.96778,1.96795,78600000.0
2008-05-21 07:05:00,1.9682,1.96825,1.9682,1.9682,7800000.0
2008-05-21 07:06:00,1.96815,1.96815,1.96795,1.968,65900000.0
2008-05-21 07:07:00,1.968,1.968,1.9678,1.9678,5500000.0
2008-05-21 07:08:00,1.96785,1.96795,1.9678,1.9678,35600000.0
2008-05-21 07:09:00,1.96785,1.968,1.9678,1.9678,37900000.0
2008-05-21 07:10:00,1.9678,1.968,1.9678,1.968,93600000.0
2008-05-21 07:11:00,1.968,1.96805,1.9678,1.968,188100000.0
2008-05-21 07:12:00,1.96795,1.968,1.9678,1.9678,19800000.0
2008-05-21 07:13:00,1.9678,1.968,1.9678,1.968,107600000.0
2008-05-21 07:14:00,1.968,1.968,1.9678,1.9679,49100000.0
2008-05-21 07:15:00,1.9679,1.9679,1.9679,1.9679,800000.0
2008-05-21 07:16:00,1.9679,1.9679,1.9679,1.9679,4800000.0
2008-05-21 07:17:00,1.9679,1.96805,1.9679,1.9679,15700000.0
2008-05-21 07:18:00,1.9679,1.9681,1.9679,1.9679,109900000.0
2008-05-21 07:19:00,1.9679,1.9683,1.9679,1.96815,71600000.0
2008-05-21 07:20:00,1.96815,1.96815,1.96815,1.96815,2100000.0
2008-05-21 07:21:00,1.96815,1.9682,1.9681,1.9682,33300000.0
2008-05-21 07:22:00,1.9682,1.9682,1.9681,1.9681,39600000.0
2008-05-21 07:23:00,1.96789,1.96807,1.96789,1.96794,69600000.0
2008-05-21 07:24:00,1.9681,1.9682,1.9681,1.9682,38100000.0
2008-05-21 07:25:00,1.96792,1.96815,1.96792,1.96815,51400000.0
2008-05-21 07:26:00,1.9682,1.9683,1.968,1.9683,87800000.0
2008-05-21 07:27:00,1.9683,1.9683,1.9683,1.9683,12000000.0
2008-05-21 07:28:00,1.9683,1.9683,1.9683,1.9683,22800000.0
2008-05-21 07:29:00,1.9683,1.9685,1.9682,1.9685,36300000.0
2008-05-21 07:30:00,1.9685,1.9685,1.9684,1.9685,16000000.0
2008-05-21 07:31:00,1.96855,1.9686,1.9683,1.9684,78600000.0
2008-05-21 07:32:00,1.9684,1.96865,1.9683,1.9685,63900000.0
2008-05-21 07:33:00,1.96845,1.9686,1.9683,1.9683,135600000.0
2008-05-21 07:34:00,1.9683,1.96865,1.9683,1.96855,101100000.0
2008-05-21 07:35:00,1.96855,1.96855,1.96835,1.9684,220700000.0
2008-05-21 07:36:00,1.9684,1.96845,1.9684,1.9684,36700000.0
2008-05-21 07:37:00,1.96835,1.96835,1.9682,1.9683,64400000.0
2008-05-21 07:38:00,1.9683,1.96835,1.9681,1.9681,18800000.0
2008-05-21 07:39:00,1.96805,1.96825,1.968,1.9681,24400000.0
2008-05-21 07:40:00,1.9681,1.9681,1.96805,1.9681,62300000.0
2008-05-21 07:41:00,1.9681,1.96815,1.9681,1.96815,22700000.0
2008-05-21 07:42:00,1.96815,1.96815,1.9681,1.9681,13900000.0
2008-05-21 07:43:00,1.96815,1.9682,1.9681,1.9681,58300000.0
2008-05-21 07:44:00,1.9681,1.9681,1.9681,1.9681,29500000.0
2008-05-21 07:45:00,1.9681,1.9682,1.9681,1.96815,169000000.0
2008-05-21 07:46:00,1.96815,1.9682,1.9681,1.9681,72700000.0
2008-05-21 07:47:00,1.96794,1.96801,1.96793,1.96795,17000000.0
2008-05-21 07:48:00,1.9681,1.9681,1.9681,1.9681,1600000.0
2008-05-21 07:49:00,1.96815,1.9682,1.9679,1.9679,212200000.0
2008-05-21 07:50:00,1.9679,1.9681,1.9679,1.968,92400000.0
2008-05-21 07:51:00,1.968,1.968,1.96785,1.96785,75200000.0
2008-05-21 07:52:00,1.96785,1.968,1.96775,1.9679,136900000.0
2008-05-21 07:53:00,1.96795,1.96795,1.9675,1.96755,38300000.0
2008-05-21 07:54:00,1.96755,1.96795,1.9675,1.9679,127600000.0
2008-05-21 07:55:00,1.9679,1.9683,1.9679,1.9683,58800000.0
2008-05-21 07:56:00,1.9683,1.9685,1.96825,1.9685,181800000.0
2008-05-21 07:57:00,1.9685,1.9685,1.9675,1.96775,217300000.0
2008-05-21 07:58:00,1.96775,1.96775,1.96765,1.9677,7260000.0
2008-05-21 07:59:00,1.9677,1.9678,1.9677,1.9677,32400000.0
2008-05-21 08:00:00,1.9677,1.9678,1.9674,1.96755,76900000.0
2008-05-21 08:01:00,1.9675,1.9675,1.96705,1.96705,131100000.0
2008-05-21 08:02:00,1.96705,1.9672,1.967,1.96705,96600000.0
2008-05-21 08:03:00,1.96705,1.9671,1.96685,1.9671,58900000.0
2008-05-21 08:04:00,1.9671,1.9671,1.9668,1.9669,171700000.0
2008-05-21 08:05:00,1.96695,1.96695,1.9661,1.96615,124100000.0
2008-05-21 08:06:00,1.9661,1.96615,1.96595,1.966,106700000.0
2008-05-21 08:07:00,1.966,1.9668,1.966,1.9667,217800000.0
2008-05-21 08:08:00,1.9667,1.9668,1.9667,1.9668,39600000.0
2008-05-21 08:09:00,1.9668,1.9668,1.9663,1.9663,121400000.0
2008-05-21 08:10:00,1.9663,1.96645,1.9663,1.96645,81200000.0
2008-05-21 08:11:00,1.96645,1.96665,1.96645,1.96665,56300000.0
2008-05-21 08:12:00,1.96665,1.96665,1.9664,1.9665,42100000.0
2008-05-21 08:13:00,1.9665,1.9666,1.9663,1.96635,57300000.0
2008-05-21 08:14:00,1.96635,1.96635,1.96535,1.9656,275100001.0
2008-05-21 08:15:00,1.96565,1.96575,1.9652,1.96555,118800000.0
2008-05-21 08:16:00,1.9655,1.9657,1.96515,1.96555,119460000.0
2008-05-21 08:17:00,1.9655,1.96565,1.9653,1.9654,129000000.0
2008-05-21 08:18:00,1.9656,1.9657,1.9652,1.96525,132900000.0
2008-05-21 08:19:00,1.9653,1.9656,1.96525,1.9656,138700000.0
2008-05-21 08:20:00,1.9656,1.96595,1.9655,1.9659,108500000.0
2008-05-21 08:21:00,1.9659,1.966,1.9658,1.9659,108900000.0
2008-05-21 08:22:00,1.96585,1.9662,1.9656,1.96585,289700000.0
2008-05-21 08:23:00,1.96585,1.96585,1.9656,1.96565,89300000.0
2008-05-21 08:24:00,1.96565,1.9658,1.96565,1.9657,51800000.0
2008-05-21 08:25:00,1.9657,1.966,1.9657,1.96595,87200000.0
2008-05-21 08:26:00,1.966,1.96615,1.96585,1.96595,143600000.0
2008-05-21 08:27:00,1.966,1.9661,1.966,1.966,44000000.0
2008-05-21 08:28:00,1.966,1.9661,1.96585,1.9659,73600000.0
2008-05-21 08:29:00,1.9659,1.9659,1.9655,1.9655,58300000.0
2008-05-21 08:30:00,1.9655,1.9656,1.9652,1.96535,90800000.0
2008-05-21 08:31:00,1.96535,1.9656,1.9652,1.96525,105100000.0
2008-05-21 08:32:00,1.96525,1.96535,1.9652,1.9653,122600000.0
2008-05-21 08:33:00,1.9653,1.9653,1.9651,1.9652,200600000.0
2008-05-21 08:34:00,1.9652,1.9656,1.9652,1.96535,120600000.0
2008-05-21 08:35:00,1.9653,1.96575,1.9653,1.9656,201700000.0
2008-05-21 08:36:00,1.96565,1.96565,1.96535,1.96535,119500000.0
2008-05-21 08:37:00,1.9654,1.9655,1.96535,1.9655,127400000.0
2008-05-21 08:38:00,1.96555,1.96555,1.96535,1.96535,104400000.0
2008-05-21 08:39:00,1.96535,1.96545,1.96505,1.96535,96680148.0
2008-05-21 08:40:00,1.9654,1.9655,1.9653,1.9654,185200000.0
2008-05-21 08:41:00,1.9654,1.9655,1.96515,1.9652,76000000.0
2008-05-21 08:42:00,1.9652,1.96545,1.96515,1.9653,68100000.0
2008-05-21 08:43:00,1.96525,1.96545,1.965,1.96505,197300000.0
2008-05-21 08:44:00,1.96505,1.96525,1.96385,1.964,132800000.0
2008-05-21 08:45:00,1.964,1.9643,1.96375,1.9642,217400000.0
2008-05-21 08:46:00,1.9642,1.9644,1.96345,1.96355,163200000.0
2008-05-21 08:47:00,1.96355,1.96375,1.96325,1.9634,182800000.0
2008-05-21 08:48:00,1.9634,1.9638,1.96335,1.9635,180800000.0
2008-05-21 08:49:00,1.9635,1.9635,1.96275,1.96285,326500000.0
2008-05-21 08:50:00,1.96285,1.9634,1.96255,1.9634,342500000.0
2008-05-21 08:51:00,1.96335,1.9635,1.963,1.9634,235700000.0
2008-05-21 08:52:00,1.9634,1.9637,1.96325,1.9635,104700000.0
2008-05-21 08:53:00,1.96355,1.9636,1.96315,1.96325,57300000.0
2008-05-21 08:54:00,1.9632,1.96355,1.96315,1.96345,133900000.0
2008-05-21 08:55:00,1.96345,1.96345,1.9631,1.9632,97900000.0
2008-05-21 08:56:00,1.96335,1.9634,1.9632,1.9632,58100000.0
2008-05-21 08:57:00,1.96315,1.9634,1.96285,1.9634,113200000.0
2008-05-21 08:58:00,1.9634,1.9636,1.9634,1.9635,94400000.0
2008-05-21 08:59:00,1.9635,1.96405,1.96345,1.964,143100000.0
2008-05-21 09:00:00,1.96405,1.96405,1.9631,1.9633,159200000.0
2008-05-21 09:01:00,1.9633,1.96355,1.96325,1.96325,98900000.0
2008-05-21 09:02:00,1.96325,1.96355,1.9631,1.96355,176800000.0
2008-05-21 09:03:00,1.96355,1.96365,1.9632,1.9632,144900000.0
2008-05-21 09:04:00,1.9632,1.9636,1.9631,1.9636,125400000.0
2008-05-21 09:05:00,1.96355,1.96385,1.96325,1.9634,239400000.0
2008-05-21 09:06:00,1.96345,1.96345,1.9628,1.96305,138600000.0
2008-05-21 09:07:00,1.9631,1.96325,1.9631,1.96315,164400000.0
2008-05-21 09:08:00,1.96325,1.96365,1.96325,1.96355,116200000.0
2008-05-21 09:09:00,1.9635,1.96355,1.96275,1.96275,315300000.0
2008-05-21 09:10:00,1.96285,1.96305,1.9627,1.9627,269100000.0
2008-05-21 09:11:00,1.9627,1.9631,1.9627,1.96295,205800000.0
2008-05-21 09:12:00,1.96295,1.96325,1.96295,1.963,70900000.0
2008-05-21 09:13:00,1.9631,1.9631,1.96295,1.96305,69800000.0
2008-05-21 09:14:00,1.963,1.9631,1.9628,1.96295,74300000.0
2008-05-21 09:15:00,1.9629,1.9632,1.96285,1.9632,323500000.0
2008-05-21 09:16:00,1.9632,1.96325,1.96305,1.96325,152800000.0
2008-05-21 09:17:00,1.96315,1.96325,1.9631,1.9632,132900000.0
2008-05-21 09:18:00,1.9632,1.96375,1.9632,1.9637,102500000.0
2008-05-21 09:19:00,1.9637,1.9638,1.96315,1.9633,286200000.0
2008-05-21 09:20:00,1.9633,1.96355,1.96325,1.9634,94000000.0
2008-05-21 09:21:00,1.9634,1.9638,1.9634,1.9638,169000000.0
2008-05-21 09:22:00,1.96385,1.96425,1.96385,1.9641,90300000.0
2008-05-21 09:23:00,1.9641,1.96435,1.96405,1.96415,318700001.0
2008-05-21 09:24:00,1.9642,1.96455,1.9642,1.9644,139800000.0
2008-05-21 09:25:00,1.96435,1.9645,1.96425,1.96435,176099999.0
2008-05-21 09:26:00,1.96435,1.96475,1.96435,1.9646,284000000.0
2008-05-21 09:27:00,1.96475,1.96475,1.96435,1.96455,197100000.0
2008-05-21 09:28:00,1.9647,1.96525,1.96455,1.96525,246800000.0
2008-05-21 09:29:00,1.96535,1.96535,1.96475,1.96495,168400000.0
2008-05-21 09:30:00,1.96495,1.9658,1.96495,1.9656,150200000.0
2008-05-21 09:31:00,1.9656,1.96585,1.9656,1.9657,165200000.0
2008-05-21 09:32:00,1.96565,1.96565,1.9653,1.9655,78400000.0
2008-05-21 09:33:00,1.96555,1.9659,1.9655,1.96585,87800000.0
2008-05-21 09:34:00,1.96585,1.9662,1.9658,1.96615,125800000.0
2008-05-21 09:35:00,1.9662,1.9662,1.9656,1.9656,78700000.0
2008-05-21 09:36:00,1.96555,1.9656,1.9654,1.9654,105600000.0
2008-05-21 09:37:00,1.9654,1.9654,1.965,1.96515,52000000.0
2008-05-21 09:38:00,1.9651,1.9652,1.9651,1.9651,22300000.0
2008-05-21 09:39:00,1.9651,1.9652,1.965,1.9651,106900000.0
2008-05-21 09:40:00,1.9651,1.96525,1.96505,1.9652,52600000.0
2008-05-21 09:41:00,1.96515,1.9652,1.9651,1.96515,31400000.0
2008-05-21 09:42:00,1.96515,1.9653,1.96515,1.9653,44200000.0
2008-05-21 09:43:00,1.96545,1.9655,1.9652,1.9653,94500000.0
2008-05-21 09:44:00,1.9653,1.9653,1.96515,1.96515,24400000.0
2008-05-21 09:45:00,1.96515,1.96515,1.9649,1.9649,39260000.0
2008-05-21 09:46:00,1.9649,1.9649,1.9648,1.9648,30100000.0
2008-05-21 09:47:00,1.9648,1.9648,1.96455,1.9647,95899999.0
2008-05-21 09:48:00,1.96465,1.96475,1.9646,1.9646,294400001.0
2008-05-21 09:49:00,1.96455,1.96455,1.9643,1.9644,61900000.0
2008-05-21 09:50:00,1.96445,1.96475,1.9644,1.9647,159600000.0
2008-05-21 09:51:00,1.9647,1.96515,1.9647,1.9651,102500000.0
2008-05-21 09:52:00,1.9651,1.9651,1.96485,1.96495,54600000.0
2008-05-21 09:53:00,1.96495,1.96525,1.96495,1.96525,66600000.0
2008-05-21 09:54:00,1.96525,1.9653,1.96475,1.9648,161400000.0
2008-05-21 09:55:00,1.9648,1.96505,1.96435,1.96485,190200000.0
2008-05-21 09:56:00,1.96485,1.9651,1.96485,1.96485,173200000.0
2008-05-21 09:57:00,1.96485,1.96505,1.96445,1.96465,66700000.0
2008-05-21 09:58:00,1.9646,1.9651,1.9646,1.9651,94500000.0
2008-05-21 09:59:00,1.96505,1.96505,1.96425,1.96435,148200000.0
2008-05-21 10:00:00,1.96435,1.96715,1.96405,1.9668,200200000.0
2008-05-21 10:01:00,1.96665,1.96845,1.96665,1.96835,340299999.0
2008-05-21 10:02:00,1.9683,1.96865,1.9677,1.96845,229800000.0
2008-05-21 10:03:00,1.96845,1.96855,1.96765,1.96775,220600000.0
2008-05-21 10:04:00,1.96775,1.96805,1.96675,1.96725,449699999.0
2008-05-21 10:05:00,1.9672,1.9676,1.967,1.9672,257300000.0
2008-05-21 10:06:00,1.9672,1.9679,1.96705,1.9679,257800000.0
2008-05-21 10:07:00,1.96805,1.96825,1.96755,1.9676,235700001.0
2008-05-21 10:08:00,1.9676,1.9676,1.9673,1.96735,209600000.0
2008-05-21 10:09:00,1.9674,1.96765,1.9665,1.9666,207800000.0
2008-05-21 10:10:00,1.96665,1.96705,1.96615,1.96705,241900000.0
2008-05-21 10:11:00,1.96705,1.9671,1.96605,1.96615,198900000.0
2008-05-21 10:12:00,1.9662,1.96625,1.9655,1.9658,219900000.0
2008-05-21 10:13:00,1.9658,1.96635,1.9658,1.96595,189600000.0
2008-05-21 10:14:00,1.9659,1.966,1.96485,1.96485,176000000.0
2008-05-21 10:15:00,1.9649,1.965,1.9647,1.96485,140800000.0
2008-05-21 10:16:00,1.96495,1.96515,1.96475,1.96475,350500000.0
2008-05-21 10:17:00,1.96475,1.96495,1.9645,1.96455,334099999.0
2008-05-21 10:18:00,1.96455,1.96485,1.96435,1.9648,163300000.0
2008-05-21 10:19:00,1.9648,1.9648,1.96435,1.96475,234700000.0
2008-05-21 10:20:00,1.9648,1.9649,1.96455,1.9649,307400001.0
2008-05-21 10:21:00,1.9649,1.96505,1.96435,1.96465,250900000.0
2008-05-21 10:22:00,1.96465,1.96485,1.96465,1.9647,157900000.0
2008-05-21 10:23:00,1.9647,1.96485,1.9647,1.9648,110000000.0
2008-05-21 10:24:00,1.9648,1.9652,1.9648,1.96515,184100000.0
2008-05-21 10:25:00,1.9652,1.96535,1.96505,1.96535,228200000.0
2008-05-21 10:26:00,1.96535,1.9656,1.96525,1.96525,526000001.0
2008-05-21 10:27:00,1.9654,1.96575,1.965,1.96535,603299998.0
2008-05-21 10:28:00,1.96535,1.96545,1.9651,1.9653,102800000.0
2008-05-21 10:29:00,1.9653,1.9654,1.9648,1.9648,360700003.0
2008-05-21 10:30:00,1.96485,1.9668,1.9641,1.96675,443900001.0
2008-05-21 10:31:00,1.96685,1.96715,1.966,1.96705,328700000.0
2008-05-21 10:32:00,1.96705,1.96785,1.9666,1.9673,246300000.0
2008-05-21 10:33:00,1.9673,1.9677,1.96725,1.96755,200600000.0
2008-05-21 10:34:00,1.96755,1.9685,1.9675,1.9676,123700000.0
2008-05-21 10:35:00,1.96765,1.96775,1.96705,1.96705,237700000.0
2008-05-21 10:36:00,1.96705,1.9673,1.96695,1.967,164600000.0
2008-05-21 10:37:00,1.967,1.967,1.9665,1.9665,482100001.0
2008-05-21 10:38:00,1.96645,1.9673,1.96645,1.96705,184699999.0
2008-05-21 10:39:00,1.9671,1.96825,1.96705,1.9678,234900000.0
2008-05-21 10:40:00,1.9678,1.96795,1.96755,1.9676,173800000.0
2008-05-21 10:41:00,1.9676,1.96765,1.967,1.9672,266999999.0
2008-05-21 10:42:00,1.96715,1.96715,1.9661,1.9662,261100000.0
2008-05-21 10:43:00,1.96625,1.9672,1.9661,1.9671,275000000.0
2008-05-21 10:44:00,1.967,1.96715,1.9668,1.9669,199700000.0
2008-05-21 10:45:00,1.9669,1.9675,1.96685,1.96735,157300000.0
2008-05-21 10:46:00,1.96735,1.96755,1.96715,1.96735,200499999.0
2008-05-21 10:47:00,1.96735,1.968,1.9673,1.96795,107100000.0
2008-05-21 10:48:00,1.968,1.96805,1.9675,1.9675,223900000.0
2008-05-21 10:49:00,1.96765,1.9677,1.9674,1.9675,115100000.0
2008-05-21 10:50:00,1.96755,1.96775,1.9674,1.9675,119300000.0
2008-05-21 10:51:00,1.9675,1.96755,1.9668,1.96695,208599999.0
2008-05-21 10:52:00,1.9669,1.9669,1.96655,1.96665,195199997.0
2008-05-21 10:53:00,1.96665,1.96675,1.9665,1.96665,325300003.0
2008-05-21 10:54:00,1.96665,1.96665,1.966,1.966,320000000.0
2008-05-21 10:55:00,1.96605,1.9664,1.96605,1.96635,151800000.0
2008-05-21 10:56:00,1.96645,1.96645,1.96615,1.96645,159200000.0
2008-05-21 10:57:00,1.96655,1.9668,1.9663,1.9664,291400000.0
2008-05-21 10:58:00,1.96645,1.9668,1.96645,1.9668,326000000.0
2008-05-21 10:59:00,1.9668,1.96705,1.9668,1.96705,144500000.0
2008-05-21 11:00:00,1.96705,1.96705,1.9667,1.9668,149600000.0
2008-05-21 11:01:00,1.9668,1.96695,1.9662,1.9662,612299998.0
2008-05-21 11:02:00,1.9662,1.9662,1.96545,1.96545,621999995.0
2008-05-21 11:03:00,1.96545,1.96545,1.9652,1.9653,225700000.0
2008-05-21 11:04:00,1.9653,1.9653,1.96445,1.965,422200000.0
2008-05-21 11:05:00,1.965,1.96565,1.96495,1.96525,397900001.0
2008-05-21 11:06:00,1.96525,1.96525,1.96465,1.96505,225700000.0
2008-05-21 11:07:00,1.9651,1.9651,1.96445,1.9645,190400000.0
2008-05-21 11:08:00,1.96445,1.96485,1.9643,1.96485,175000000.0
2008-05-21 11:09:00,1.96485,1.965,1.9646,1.96465,196100000.0
2008-05-21 11:10:00,1.96475,1.9657,1.96475,1.9655,254575000.0
2008-05-21 11:11:00,1.9655,1.9655,1.9649,1.965,170325000.0
2008-05-21 11:12:00,1.965,1.96515,1.9646,1.9651,226650000.0
2008-05-21 11:13:00,1.9651,1.9651,1.9648,1.965,346674999.0
2008-05-21 11:14:00,1.965,1.96535,1.96485,1.96535,208300000.0
2008-05-21 11:15:00,1.96535,1.96535,1.96505,1.96505,255900000.0
2008-05-21 11:16:00,1.9651,1.9653,1.96505,1.9652,124800000.0
2008-05-21 11:17:00,1.9652,1.96525,1.9651,1.9652,126900000.0
2008-05-21 11:18:00,1.9652,1.96525,1.96515,1.96515,29900000.0
2008-05-21 11:19:00,1.9652,1.9653,1.96515,1.9652,20400000.0
2008-05-21 11:20:00,1.9652,1.9652,1.96495,1.965,151400000.0
2008-05-21 11:21:00,1.965,1.96635,1.965,1.96635,171700000.0
2008-05-21 11:22:00,1.9664,1.96685,1.966,1.9668,323699999.0
2008-05-21 11:23:00,1.96675,1.96685,1.96605,1.96615,307899999.0
2008-05-21 11:24:00,1.966,1.96655,1.9659,1.96655,201700000.0
2008-05-21 11:25:00,1.96655,1.9671,1.96635,1.96655,591999999.0
2008-05-21 11:26:00,1.9665,1.96695,1.9665,1.96685,205800000.0
2008-05-21 11:27:00,1.9669,1.967,1.9665,1.9666,195900000.0
2008-05-21 11:28:00,1.9666,1.96675,1.9661,1.96615,259900000.0
2008-05-21 11:29:00,1.96615,1.9671,1.96565,1.9666,135200000.0
2008-05-21 11:30:00,1.9667,1.96705,1.9665,1.9666,106400000.0
2008-05-21 11:31:00,1.96665,1.96685,1.96635,1.96635,89200000.0
2008-05-21 11:32:00,1.96635,1.96655,1.96635,1.9664,90500000.0
2008-05-21 11:33:00,1.9664,1.9664,1.96615,1.9663,150800000.0
2008-05-21 11:34:00,1.9663,1.96635,1.9659,1.96595,166400000.0
2008-05-21 11:35:00,1.966,1.96645,1.9658,1.96645,120300000.0
2008-05-21 11:36:00,1.9664,1.9667,1.96635,1.9666,154699999.0
2008-05-21 11:37:00,1.9666,1.9669,1.9666,1.9669,181500000.0
2008-05-21 11:38:00,1.9669,1.9669,1.9664,1.96665,130200000.0
2008-05-21 11:39:00,1.9667,1.96675,1.9666,1.9667,74400000.0
2008-05-21 11:40:00,1.96665,1.96665,1.96605,1.9663,193200000.0
2008-05-21 11:41:00,1.96625,1.96645,1.9661,1.9663,192700000.0
2008-05-21 11:42:00,1.96635,1.96645,1.96615,1.96625,102900000.0
2008-05-21 11:43:00,1.9662,1.9662,1.9657,1.96575,134800000.0
2008-05-21 11:44:00,1.96575,1.96605,1.96575,1.96595,49000000.0
2008-05-21 11:45:00,1.966,1.96615,1.9657,1.96615,66700000.0
2008-05-21 11:46:00,1.96625,1.9664,1.96595,1.96595,74800000.0
2008-05-21 11:47:00,1.9659,1.9659,1.96555,1.96585,105700000.0
2008-05-21 11:48:00,1.96585,1.96585,1.9655,1.9657,120900000.0
2008-05-21 11:49:00,1.9657,1.96575,1.9655,1.96555,77200000.0
2008-05-21 11:50:00,1.96555,1.967,1.96555,1.967,191100000.0
2008-05-21 11:51:00,1.967,1.96735,1.96645,1.9665,142800000.0
2008-05-21 11:52:00,1.9665,1.96705,1.9665,1.967,82000000.0
2008-05-21 11:53:00,1.967,1.9675,1.967,1.9673,106400000.0
2008-05-21 11:54:00,1.9673,1.96735,1.96725,1.96725,42100000.0
2008-05-21 11:55:00,1.96725,1.96735,1.9671,1.96725,165100000.0
2008-05-21 11:56:00,1.96725,1.96755,1.96715,1.9675,156900000.0
2008-05-21 11:57:00,1.9675,1.9676,1.9671,1.9675,110300000.0
2008-05-21 11:58:00,1.9675,1.9677,1.9671,1.96715,111600000.0
2008-05-21 11:59:00,1.9671,1.96735,1.96675,1.967,175100000.0
2008-05-21 12:00:00,1.96705,1.96725,1.9669,1.967,179700000.0
2008-05-21 12:01:00,1.96695,1.96695,1.96655,1.96675,97600000.0
2008-05-21 12:02:00,1.96665,1.96675,1.96635,1.96645,129200000.0
2008-05-21 12:03:00,1.9664,1.96665,1.9662,1.96665,187399999.0
2008-05-21 12:04:00,1.96665,1.9668,1.9665,1.9665,110400000.0
2008-05-21 12:05:00,1.9665,1.9667,1.9665,1.9667,37900000.0
2008-05-21 12:06:00,1.96665,1.96695,1.96665,1.9669,76300000.0
2008-05-21 12:07:00,1.96695,1.96695,1.9664,1.9664,207900000.0
2008-05-21 12:08:00,1.96645,1.96665,1.96635,1.9664,278700000.0
2008-05-21 12:09:00,1.9664,1.9665,1.96615,1.9662,80500000.0
2008-05-21 12:10:00,1.96625,1.96625,1.966,1.96605,155400000.0
2008-05-21 12:11:00,1.966,1.9661,1.96575,1.96575,96300000.0
2008-05-21 12:12:00,1.9657,1.96575,1.96545,1.9656,122900000.0
2008-05-21 12:13:00,1.9656,1.96645,1.9656,1.9658,154700000.0
2008-05-21 12:14:00,1.9658,1.966,1.96545,1.9656,251600000.0
2008-05-21 12:15:00,1.96555,1.96595,1.9655,1.96595,73700000.0
2008-05-21 12:16:00,1.96595,1.96655,1.96595,1.96655,262899998.0
2008-05-21 12:17:00,1.96655,1.96655,1.96645,1.9665,88200001.0
2008-05-21 12:18:00,1.96655,1.96655,1.96605,1.9662,282200000.0
2008-05-21 12:19:00,1.96635,1.96645,1.96615,1.9662,161000000.0
2008-05-21 12:20:00,1.96615,1.96625,1.96615,1.96625,86900000.0
2008-05-21 12:21:00,1.9662,1.96625,1.9661,1.96625,237500000.0
2008-05-21 12:22:00,1.96625,1.96625,1.96615,1.96625,35500000.0
2008-05-21 12:23:00,1.9662,1.9662,1.96575,1.9659,291700000.0
2008-05-21 12:24:00,1.96585,1.96585,1.96525,1.96535,198100000.0
2008-05-21 12:25:00,1.96535,1.96535,1.96515,1.96525,137300000.0
2008-05-21 12:26:00,1.9652,1.9653,1.9652,1.9653,12600000.0
2008-05-21 12:27:00,1.96525,1.96545,1.9652,1.9654,79200000.0
2008-05-21 12:28:00,1.9654,1.9657,1.9654,1.9657,77000000.0
2008-05-21 12:29:00,1.9657,1.9665,1.9656,1.9664,333900000.0
2008-05-21 12:30:00,1.96635,1.96685,1.966,1.9665,345100001.0
2008-05-21 12:31:00,1.96645,1.9666,1.966,1.9665,251700000.0
2008-05-21 12:32:00,1.9665,1.96655,1.9656,1.9656,259499999.0
2008-05-21 12:33:00,1.96555,1.9661,1.9655,1.9659,136000000.0
2008-05-21 12:34:00,1.9659,1.96665,1.9658,1.96655,144500000.0
2008-05-21 12:35:00,1.9665,1.9667,1.9664,1.96655,106500000.0
2008-05-21 12:36:00,1.9665,1.96655,1.96645,1.96645,292200000.0
2008-05-21 12:37:00,1.96645,1.96655,1.9663,1.9663,406300000.0
2008-05-21 12:38:00,1.9664,1.96685,1.9664,1.96645,109600000.0
2008-05-21 12:39:00,1.96645,1.96675,1.9664,1.9666,168700000.0
2008-05-21 12:40:00,1.96665,1.9667,1.96655,1.96665,43300000.0
2008-05-21 12:41:00,1.9667,1.96675,1.96655,1.96655,50600000.0
2008-05-21 12:42:00,1.96655,1.9668,1.9664,1.9668,48100000.0
2008-05-21 12:43:00,1.9668,1.9668,1.96655,1.9666,114900000.0
2008-05-21 12:44:00,1.96665,1.96675,1.96625,1.9663,111700000.0
2008-05-21 12:45:00,1.96625,1.96635,1.9662,1.9663,61200000.0
2008-05-21 12:46:00,1.96635,1.96655,1.96635,1.9665,23400000.0
2008-05-21 12:47:00,1.96645,1.96645,1.966,1.96605,216700000.0
2008-05-21 12:48:00,1.96605,1.96605,1.9651,1.9651,172590000.0
2008-05-21 12:49:00,1.96515,1.96555,1.9651,1.9652,138199999.0
2008-05-21 12:50:00,1.96515,1.96535,1.9651,1.9653,70100000.0
2008-05-21 12:51:00,1.9653,1.9662,1.9653,1.9662,112700001.0
2008-05-21 12:52:00,1.9662,1.9663,1.96595,1.966,176900001.0
2008-05-21 12:53:00,1.966,1.966,1.96575,1.96585,114200000.0
2008-05-21 12:54:00,1.9658,1.9659,1.96565,1.96565,60700000.0
2008-05-21 12:55:00,1.96565,1.96655,1.96565,1.9661,176200000.0
2008-05-21 12:56:00,1.96615,1.9663,1.9659,1.966,107500000.0
2008-05-21 12:57:00,1.96605,1.96615,1.9658,1.9658,74200000.0
2008-05-21 12:58:00,1.9658,1.9661,1.9654,1.96595,264600000.0
2008-05-21 12:59:00,1.96595,1.96625,1.9658,1.96605,214600000.0
2008-05-21 13:00:00,1.96595,1.96635,1.9658,1.96615,195600000.0
2008-05-21 13:01:00,1.96615,1.9663,1.96585,1.9661,359200000.0
2008-05-21 13:02:00,1.96605,1.96635,1.966,1.9663,180699999.0
2008-05-21 13:03:00,1.9663,1.96635,1.9661,1.9661,88599999.0
2008-05-21 13:04:00,1.9661,1.9662,1.9661,1.9661,43700000.0
2008-05-21 13:05:00,1.9661,1.96615,1.966,1.96605,7800000.0
2008-05-21 13:06:00,1.966,1.9663,1.9659,1.9663,54500000.0
2008-05-21 13:07:00,1.96625,1.9663,1.96615,1.96625,73600000.0
2008-05-21 13:08:00,1.96615,1.96615,1.96585,1.96595,48800000.0
2008-05-21 13:09:00,1.96595,1.9662,1.96595,1.9661,13200000.0
2008-05-21 13:10:00,1.9661,1.9663,1.966,1.966,6900000.0
2008-05-21 13:11:00,1.966,1.966,1.96585,1.9659,14600000.0
2008-05-21 13:12:00,1.9659,1.96605,1.96585,1.96595,138000000.0
2008-05-21 13:13:00,1.96595,1.96605,1.96595,1.96605,77600000.0
2008-05-21 13:14:00,1.96605,1.96605,1.9658,1.9658,34300000.0
2008-05-21 13:15:00,1.9658,1.9658,1.96565,1.9657,85100000.0
2008-05-21 13:16:00,1.9657,1.9657,1.9655,1.96565,114300000.0
2008-05-21 13:17:00,1.96575,1.96625,1.96555,1.96615,225700000.0
2008-05-21 13:18:00,1.9662,1.96635,1.96585,1.9662,254300001.0
2008-05-21 13:19:00,1.9662,1.9663,1.96605,1.9662,262099999.0
2008-05-21 13:20:00,1.9662,1.96635,1.96595,1.9661,235399999.0
2008-05-21 13:21:00,1.96615,1.9662,1.9658,1.9658,108000000.0
2008-05-21 13:22:00,1.9658,1.9658,1.96545,1.96555,277700000.0
2008-05-21 13:23:00,1.96555,1.9656,1.9654,1.9655,63300000.0
2008-05-21 13:24:00,1.96545,1.96555,1.96525,1.96555,128700000.0
2008-05-21 13:25:00,1.9655,1.9655,1.9654,1.96545,25400000.0
2008-05-21 13:26:00,1.96545,1.9657,1.96545,1.96565,84500000.0
2008-05-21 13:27:00,1.9657,1.96575,1.96555,1.9656,183700000.0
2008-05-21 13:28:00,1.96555,1.9656,1.96555,1.9656,303500000.0
2008-05-21 13:29:00,1.9656,1.96565,1.96545,1.96545,265800000.0
2008-05-21 13:30:00,1.96545,1.96575,1.96545,1.9657,345800000.0
2008-05-21 13:31:00,1.9657,1.96595,1.96565,1.96585,225200000.0
2008-05-21 13:32:00,1.96585,1.96595,1.9658,1.96585,41600000.0
2008-05-21 13:33:00,1.96585,1.96585,1.96515,1.96515,376600000.0
2008-05-21 13:34:00,1.96515,1.96525,1.9651,1.9652,347700000.0
2008-05-21 13:35:00,1.9652,1.9652,1.9651,1.96515,116300000.0
2008-05-21 13:36:00,1.96515,1.96535,1.9651,1.9651,167900000.0
2008-05-21 13:37:00,1.9651,1.9657,1.9651,1.9657,321500000.0
2008-05-21 13:38:00,1.9657,1.9658,1.9656,1.96575,206400000.0
2008-05-21 13:39:00,1.96575,1.96585,1.9656,1.9658,217800000.0
2008-05-21 13:40:00,1.96585,1.96595,1.96575,1.96575,107400000.0
2008-05-21 13:41:00,1.96585,1.9659,1.96575,1.9658,180600000.0
2008-05-21 13:42:00,1.9658,1.96595,1.96575,1.96595,41400000.0
2008-05-21 13:43:00,1.96605,1.9665,1.96595,1.96645,627600000.0
2008-05-21 13:44:00,1.96645,1.96645,1.9653,1.96535,559600000.0
2008-05-21 13:45:00,1.9654,1.9658,1.9652,1.9654,213200000.0
2008-05-21 13:46:00,1.9654,1.96555,1.9652,1.96555,188200000.0
2008-05-21 13:47:00,1.96555,1.96565,1.96525,1.9653,277500000.0
2008-05-21 13:48:00,1.9653,1.96615,1.9653,1.96615,163100000.0
2008-05-21 13:49:00,1.96615,1.96635,1.96615,1.9663,51800000.0
2008-05-21 13:50:00,1.9663,1.96635,1.96605,1.96635,120600000.0
2008-05-21 13:51:00,1.9663,1.96675,1.9661,1.9667,127700000.0
2008-05-21 13:52:00,1.9667,1.9668,1.9667,1.9668,47700000.0
2008-05-21 13:53:00,1.96675,1.9668,1.96665,1.9667,95000000.0
2008-05-21 13:54:00,1.9667,1.9667,1.9666,1.9666,33000000.0
2008-05-21 13:55:00,1.96665,1.96665,1.9664,1.9664,120500000.0
2008-05-21 13:56:00,1.96645,1.96675,1.96645,1.9665,224500001.0
2008-05-21 13:57:00,1.9665,1.9666,1.9665,1.96655,82900000.0
2008-05-21 13:58:00,1.96655,1.96665,1.9664,1.9664,122700000.0
2008-05-21 13:59:00,1.9664,1.96645,1.9661,1.9661,53100000.0
2008-05-21 14:00:00,1.9661,1.9661,1.9656,1.9657,306500000.0
2008-05-21 14:01:00,1.9657,1.96575,1.9656,1.96575,596899999.0
2008-05-21 14:02:00,1.9657,1.96585,1.96565,1.96585,154000000.0
2008-05-21 14:03:00,1.96585,1.96595,1.9658,1.9659,31700000.0
2008-05-21 14:04:00,1.9659,1.96625,1.9659,1.96625,489399999.0
2008-05-21 14:05:00,1.96625,1.96625,1.9659,1.96595,661100004.0
2008-05-21 14:06:00,1.96595,1.966,1.96585,1.96595,517199995.0
2008-05-21 14:07:00,1.96595,1.96595,1.96575,1.96585,1070099994.0
2008-05-21 14:08:00,1.96575,1.9659,1.9655,1.9655,612100000.0
2008-05-21 14:09:00,1.9655,1.96585,1.96535,1.96545,566699999.0
2008-05-21 14:10:00,1.96545,1.96575,1.96535,1.96545,398000000.0
2008-05-21 14:11:00,1.96545,1.96555,1.96515,1.9652,583800000.0
2008-05-21 14:12:00,1.9652,1.96525,1.96515,1.96515,601699999.0
2008-05-21 14:13:00,1.96515,1.9658,1.96515,1.9652,480000001.0
2008-05-21 14:14:00,1.9652,1.9654,1.96515,1.9654,761600000.0
2008-05-21 14:15:00,1.96545,1.96595,1.96535,1.96595,531700001.0
2008-05-21 14:16:00,1.96595,1.96635,1.9659,1.96615,363800000.0
2008-05-21 14:17:00,1.96615,1.96625,1.96615,1.96625,118300001.0
2008-05-21 14:18:00,1.96625,1.9665,1.96615,1.9663,333999999.0
2008-05-21 14:19:00,1.9663,1.9663,1.96605,1.96615,194300001.0
2008-05-21 14:20:00,1.9661,1.9661,1.96575,1.96575,438600005.0
2008-05-21 14:21:00,1.96575,1.9658,1.9656,1.9656,791400000.0
2008-05-21 14:22:00,1.9656,1.9656,1.96545,1.96555,128000000.0
2008-05-21 14:23:00,1.96555,1.96555,1.96515,1.96515,828699999.0
2008-05-21 14:24:00,1.96515,1.96525,1.9651,1.96525,394100000.0
2008-05-21 14:25:00,1.96525,1.9653,1.9652,1.96525,189500000.0
2008-05-21 14:26:00,1.96525,1.9653,1.9652,1.9653,143700000.0
2008-05-21 14:27:00,1.9653,1.9653,1.9651,1.96515,291999999.0
2008-05-21 14:28:00,1.96515,1.96515,1.9651,1.9651,42600000.0
2008-05-21 14:29:00,1.9651,1.96535,1.96505,1.96535,544000001.0
2008-05-21 14:30:00,1.9653,1.9656,1.9651,1.96515,107300000.0
2008-05-21 14:31:00,1.96515,1.9652,1.965,1.9651,28800000.0
2008-05-21 14:32:00,1.9651,1.96515,1.96455,1.96465,240000001.0
2008-05-21 14:33:00,1.96465,1.96465,1.96425,1.9643,368300000.0
2008-05-21 14:34:00,1.96425,1.96455,1.9642,1.96445,215099999.0
2008-05-21 14:35:00,1.96445,1.96455,1.96445,1.96455,665400000.0
2008-05-21 14:36:00,1.96455,1.96485,1.96445,1.9648,527599997.0
2008-05-21 14:37:00,1.9649,1.9649,1.96465,1.96465,209300000.0
2008-05-21 14:38:00,1.96465,1.9648,1.96455,1.96465,338100000.0
2008-05-21 14:39:00,1.96465,1.96475,1.96445,1.9645,367299999.0
2008-05-21 14:40:00,1.9645,1.9646,1.96425,1.9646,525300000.0
2008-05-21 14:41:00,1.9646,1.96475,1.96445,1.96475,480300000.0
2008-05-21 14:42:00,1.96475,1.96485,1.96475,1.96475,230600001.0
2008-05-21 14:43:00,1.96475,1.9653,1.96475,1.96525,945600000.0
2008-05-21 14:44:00,1.96525,1.9655,1.96515,1.9655,213600000.0
2008-05-21 14:45:00,1.9655,1.96565,1.9655,1.96565,343700000.0
2008-05-21 14:46:00,1.96565,1.96565,1.9655,1.9655,595400000.0
2008-05-21 14:47:00,1.9655,1.96555,1.96545,1.96545,833400001.0
2008-05-21 14:48:00,1.96545,1.96545,1.96535,1.96545,338899999.0
2008-05-21 14:49:00,1.96545,1.9656,1.96545,1.9656,323400000.0
2008-05-21 14:50:00,1.9656,1.96565,1.96535,1.96545,290400000.0
2008-05-21 14:51:00,1.96545,1.9655,1.96525,1.9653,605499998.0
2008-05-21 14:52:00,1.9653,1.96535,1.96495,1.9651,935200000.0
2008-05-21 14:53:00,1.9651,1.96515,1.96495,1.96505,227800000.0
2008-05-21 14:54:00,1.96505,1.9651,1.96495,1.965,477300000.0
2008-05-21 14:55:00,1.965,1.96505,1.96485,1.9649,797200000.0
2008-05-21 14:56:00,1.9649,1.9649,1.96465,1.9647,255600000.0
2008-05-21 14:57:00,1.96475,1.9648,1.9645,1.9645,60500000.0
2008-05-21 14:58:00,1.9645,1.96455,1.9643,1.9645,163799999.0
2008-05-21 14:59:00,1.9645,1.9645,1.9643,1.9643,122700000.0
2008-05-21 15:00:00,1.9643,1.96465,1.9643,1.96465,95300000.0
2008-05-21 15:01:00,1.96465,1.9648,1.96455,1.96465,264700000.0
2008-05-21 15:02:00,1.96465,1.9647,1.9644,1.9644,198100000.0
2008-05-21 15:03:00,1.9644,1.96445,1.9643,1.9643,18900000.0
2008-05-21 15:04:00,1.9643,1.9644,1.9642,1.9642,31500000.0
2008-05-21 15:05:00,1.9642,1.96425,1.964,1.96405,359400000.0
2008-05-21 15:06:00,1.96405,1.9642,1.96375,1.9638,409000000.0
2008-05-21 15:07:00,1.9638,1.9639,1.9636,1.9636,224899999.0
2008-05-21 15:08:00,1.9636,1.9642,1.96355,1.9642,648899996.0
2008-05-21 15:09:00,1.9642,1.9644,1.9641,1.96415,474500000.0
2008-05-21 15:10:00,1.9642,1.96445,1.9642,1.9643,361500000.0
2008-05-21 15:11:00,1.9643,1.96435,1.96385,1.9639,60800000.0
2008-05-21 15:12:00,1.9639,1.9639,1.9635,1.9635,101000001.0
2008-05-21 15:13:00,1.96355,1.96405,1.96315,1.964,60700000.0
2008-05-21 15:14:00,1.964,1.964,1.96365,1.96365,131600000.0
2008-05-21 15:15:00,1.9637,1.9637,1.9634,1.9636,170800000.0
2008-05-21 15:16:00,1.9636,1.96385,1.96345,1.96345,155800000.0
2008-05-21 15:17:00,1.96345,1.9635,1.96315,1.96325,139700000.0
2008-05-21 15:18:00,1.96325,1.96325,1.96295,1.96295,241100000.0
2008-05-21 15:19:00,1.963,1.96325,1.96265,1.96325,206600000.0
2008-05-21 15:20:00,1.9632,1.96355,1.9632,1.9635,282300000.0
2008-05-21 15:21:00,1.9635,1.9635,1.96315,1.9632,314100000.0
2008-05-21 15:22:00,1.9632,1.96335,1.963,1.96335,632500000.0
2008-05-21 15:23:00,1.96335,1.96375,1.96325,1.96375,464800000.0
2008-05-21 15:24:00,1.96375,1.96405,1.96355,1.9638,356300000.0
2008-05-21 15:25:00,1.9638,1.96415,1.9636,1.96375,485800000.0
2008-05-21 15:26:00,1.9637,1.96385,1.96355,1.9636,325200000.0
2008-05-21 15:27:00,1.9636,1.96375,1.96345,1.9637,199299999.0
2008-05-21 15:28:00,1.96375,1.96405,1.96375,1.96385,258600000.0
2008-05-21 15:29:00,1.96385,1.96385,1.96345,1.9635,275400000.0
2008-05-21 15:30:00,1.9635,1.9635,1.96315,1.9635,342800000.0
2008-05-21 15:31:00,1.96345,1.9637,1.96345,1.9636,238100000.0
2008-05-21 15:32:00,1.96365,1.9639,1.96355,1.9637,285400000.0
2008-05-21 15:33:00,1.96365,1.96365,1.96335,1.96345,343000000.0
2008-05-21 15:34:00,1.96345,1.96385,1.96345,1.9637,218400000.0
2008-05-21 15:35:00,1.96375,1.9639,1.9637,1.9639,176200000.0
2008-05-21 15:36:00,1.96385,1.96415,1.96375,1.96375,163300000.0
2008-05-21 15:37:00,1.96375,1.96415,1.96375,1.9641,271800000.0
2008-05-21 15:38:00,1.96415,1.9643,1.96415,1.96425,294000000.0
2008-05-21 15:39:00,1.96415,1.9645,1.96415,1.9645,165300000.0
2008-05-21 15:40:00,1.9645,1.96495,1.9644,1.96455,211400000.0
2008-05-21 15:41:00,1.9645,1.96455,1.96445,1.9645,169200000.0
2008-05-21 15:42:00,1.9645,1.9645,1.96395,1.96405,248500000.0
2008-05-21 15:43:00,1.96405,1.9645,1.96405,1.96445,374000000.0
2008-05-21 15:44:00,1.96445,1.96445,1.96415,1.96415,361200000.0
2008-05-21 15:45:00,1.96415,1.96415,1.964,1.964,344199998.0
2008-05-21 15:46:00,1.96395,1.96395,1.96365,1.9637,404600000.0
2008-05-21 15:47:00,1.9637,1.96375,1.9635,1.96365,77000000.0
2008-05-21 15:48:00,1.9636,1.9641,1.9636,1.96375,464599999.0
2008-05-21 15:49:00,1.9638,1.96415,1.96345,1.96355,301800000.0
2008-05-21 15:50:00,1.96355,1.96385,1.96335,1.96335,382400000.0
2008-05-21 15:51:00,1.96345,1.96395,1.9634,1.96345,220700000.0
2008-05-21 15:52:00,1.96345,1.96345,1.9628,1.96285,425200000.0
2008-05-21 15:53:00,1.96285,1.96315,1.9628,1.96285,228900000.0
2008-05-21 15:54:00,1.9629,1.96335,1.96285,1.96335,355100000.0
2008-05-21 15:55:00,1.96325,1.9633,1.96305,1.9632,412400000.0
2008-05-21 15:56:00,1.96325,1.96355,1.9632,1.96335,161400000.0
2008-05-21 15:57:00,1.96335,1.9634,1.9632,1.96335,325200000.0
2008-05-21 15:58:00,1.96335,1.96335,1.96295,1.963,557900000.0
2008-05-21 15:59:00,1.96295,1.96365,1.9629,1.96365,341200000.0
2008-05-21 16:00:00,1.96365,1.96385,1.96345,1.96385,245900000.0
2008-05-21 16:01:00,1.96385,1.96395,1.96375,1.96385,77500000.0
2008-05-21 16:02:00,1.9639,1.9642,1.96375,1.96405,289400000.0
2008-05-21 16:03:00,1.96405,1.9645,1.96405,1.96415,437400000.0
2008-05-21 16:04:00,1.96415,1.96415,1.96365,1.9637,611300000.0
2008-05-21 16:05:00,1.96365,1.96395,1.96365,1.9639,349300000.0
2008-05-21 16:06:00,1.9639,1.96415,1.96385,1.96405,392300000.0
2008-05-21 16:07:00,1.964,1.96405,1.96395,1.96395,304200000.0
2008-05-21 16:08:00,1.96395,1.96395,1.9638,1.9638,423700000.0
2008-05-21 16:09:00,1.9638,1.96385,1.96375,1.96375,303800000.0
2008-05-21 16:10:00,1.96375,1.96375,1.96325,1.96325,258800000.0
2008-05-21 16:11:00,1.96325,1.96325,1.9629,1.963,206900000.0
2008-05-21 16:12:00,1.96295,1.9632,1.96295,1.9631,84600000.0
2008-05-21 16:13:00,1.9631,1.96315,1.96265,1.96265,128900000.0
2008-05-21 16:14:00,1.9626,1.963,1.9626,1.963,255500000.0
2008-05-21 16:15:00,1.963,1.96335,1.96295,1.9633,111100000.0
2008-05-21 16:16:00,1.96335,1.96345,1.96325,1.96335,80900000.0
2008-05-21 16:17:00,1.96335,1.9635,1.9631,1.96345,134800000.0
2008-05-21 16:18:00,1.96345,1.96345,1.96315,1.96315,132400000.0
2008-05-21 16:19:00,1.96315,1.9632,1.9631,1.9631,40300000.0
2008-05-21 16:20:00,1.9631,1.9632,1.9629,1.96295,93600000.0
2008-05-21 16:21:00,1.963,1.963,1.96265,1.9628,64500000.0
2008-05-21 16:22:00,1.9628,1.963,1.96275,1.96295,31600000.0
2008-05-21 16:23:00,1.963,1.963,1.9628,1.963,37400000.0
2008-05-21 16:24:00,1.96295,1.96305,1.9628,1.963,53100000.0
2008-05-21 16:25:00,1.96305,1.96325,1.9629,1.96305,92000000.0
2008-05-21 16:26:00,1.96305,1.9632,1.96245,1.96245,290800000.0
2008-05-21 16:27:00,1.9624,1.9624,1.9612,1.9613,679200000.0
2008-05-21 16:28:00,1.96125,1.96225,1.96125,1.96215,657300000.0
2008-05-21 16:29:00,1.96215,1.96235,1.96165,1.96205,431500000.0
2008-05-21 16:30:00,1.9621,1.96415,1.9621,1.9639,647399998.0
2008-05-21 16:31:00,1.9638,1.964,1.963,1.96305,126900000.0
2008-05-21 16:32:00,1.963,1.96325,1.963,1.9631,133300000.0
2008-05-21 16:33:00,1.9631,1.9631,1.963,1.96305,14200000.0
2008-05-21 16:34:00,1.96305,1.96305,1.9625,1.9625,131500000.0
2008-05-21 16:35:00,1.9625,1.96255,1.96215,1.9622,94200000.0
2008-05-21 16:36:00,1.96235,1.96335,1.9623,1.9633,141200000.0
2008-05-21 16:37:00,1.96325,1.96335,1.96265,1.96335,93300000.0
2008-05-21 16:38:00,1.96335,1.9635,1.963,1.9633,52700000.0
2008-05-21 16:39:00,1.9633,1.9636,1.96325,1.9634,32400000.0
2008-05-21 16:40:00,1.9634,1.9636,1.96335,1.9635,71800000.0
2008-05-21 16:41:00,1.96355,1.96385,1.96345,1.9638,97700000.0
2008-05-21 16:42:00,1.9638,1.96425,1.9638,1.96425,85000000.0
2008-05-21 16:43:00,1.9642,1.96425,1.96395,1.9642,71100000.0
2008-05-21 16:44:00,1.9642,1.9645,1.9641,1.9642,115900000.0
2008-05-21 16:45:00,1.9642,1.9644,1.9642,1.9643,35400000.0
2008-05-21 16:46:00,1.96435,1.96475,1.96415,1.9643,178699999.0
2008-05-21 16:47:00,1.96445,1.96445,1.96425,1.96435,77300000.0
2008-05-21 16:48:00,1.96435,1.96445,1.96415,1.9643,105700000.0
2008-05-21 16:49:00,1.96435,1.96435,1.96405,1.96425,12160000.0
2008-05-21 16:50:00,1.9643,1.96465,1.9643,1.96465,32800000.0
2008-05-21 16:51:00,1.96465,1.96475,1.96455,1.9647,357100000.0
2008-05-21 16:52:00,1.9647,1.96505,1.9646,1.965,66900000.0
2008-05-21 16:53:00,1.965,1.965,1.9646,1.9646,133200000.0
2008-05-21 16:54:00,1.9647,1.9648,1.96435,1.9645,74100000.0
2008-05-21 16:55:00,1.9645,1.9645,1.964,1.9641,109000000.0
2008-05-21 16:56:00,1.9641,1.96415,1.9639,1.964,130700000.0
2008-05-21 16:57:00,1.96395,1.96455,1.9639,1.9643,78800000.0
2008-05-21 16:58:00,1.96435,1.96445,1.9635,1.96355,208500000.0
2008-05-21 16:59:00,1.96355,1.9644,1.96355,1.96405,278000001.0
2008-05-21 17:00:00,1.9641,1.96445,1.96395,1.96415,152500000.0
2008-05-21 17:01:00,1.96425,1.9643,1.9638,1.9638,97900000.0
2008-05-21 17:02:00,1.96375,1.96375,1.96305,1.96305,201600000.0
2008-05-21 17:03:00,1.96305,1.96375,1.96295,1.9635,251400000.0
2008-05-21 17:04:00,1.9635,1.96365,1.96325,1.96325,172000000.0
2008-05-21 17:05:00,1.96325,1.9633,1.9631,1.9632,95600000.0
2008-05-21 17:06:00,1.9632,1.96365,1.9631,1.96365,21700000.0
2008-05-21 17:07:00,1.96365,1.96395,1.9636,1.96375,105200000.0
2008-05-21 17:08:00,1.96375,1.9639,1.96365,1.9637,57000000.0
2008-05-21 17:09:00,1.9637,1.96385,1.9637,1.9638,29400000.0
2008-05-21 17:10:00,1.96385,1.96385,1.96345,1.9636,69200000.0
2008-05-21 17:11:00,1.9636,1.9638,1.9635,1.9638,35200000.0
2008-05-21 17:12:00,1.9638,1.96425,1.9637,1.9642,56500000.0
2008-05-21 17:13:00,1.9642,1.9646,1.9641,1.96455,177500000.0
2008-05-21 17:14:00,1.96465,1.96465,1.96405,1.96405,25200000.0
2008-05-21 17:15:00,1.96405,1.96445,1.96405,1.9641,74980000.0
2008-05-21 17:16:00,1.96415,1.96445,1.96415,1.9642,47600000.0
2008-05-21 17:17:00,1.9642,1.9643,1.9641,1.9641,14600000.0
2008-05-21 17:18:00,1.9641,1.9642,1.9641,1.96415,3300000.0
2008-05-21 17:19:00,1.96415,1.96445,1.96415,1.96415,92200000.0
2008-05-21 17:20:00,1.96415,1.96435,1.96405,1.9642,35100000.0
2008-05-21 17:21:00,1.9642,1.96445,1.9642,1.96445,45900000.0
2008-05-21 17:22:00,1.96445,1.9647,1.96445,1.96455,135000000.0
2008-05-21 17:23:00,1.96455,1.9646,1.9645,1.9645,58900000.0
2008-05-21 17:24:00,1.9645,1.96455,1.9645,1.96455,6600000.0
2008-05-21 17:25:00,1.9646,1.96465,1.9645,1.96455,4200000.0
2008-05-21 17:26:00,1.96455,1.9647,1.96455,1.96465,128400000.0
2008-05-21 17:27:00,1.96465,1.96465,1.9645,1.9646,18300000.0
2008-05-21 17:28:00,1.96455,1.9646,1.9644,1.9645,70900000.0
2008-05-21 17:29:00,1.9646,1.96485,1.96455,1.96475,54500000.0
2008-05-21 17:30:00,1.9648,1.96515,1.9648,1.96515,110800000.0
2008-05-21 17:31:00,1.96515,1.96565,1.96515,1.96545,60300000.0
2008-05-21 17:32:00,1.96545,1.96575,1.96545,1.96575,54900000.0
2008-05-21 17:33:00,1.96575,1.96605,1.9657,1.966,30400000.0
2008-05-21 17:34:00,1.966,1.96605,1.9657,1.9657,90600000.0
2008-05-21 17:35:00,1.9657,1.9659,1.96555,1.96575,100400000.0
2008-05-21 17:36:00,1.9658,1.96585,1.96555,1.96555,59800000.0
2008-05-21 17:37:00,1.96555,1.96565,1.96535,1.96535,37000000.0
2008-05-21 17:38:00,1.96535,1.96535,1.96485,1.96505,49800000.0
2008-05-21 17:39:00,1.96505,1.96565,1.96505,1.96545,26900000.0
2008-05-21 17:40:00,1.96555,1.9657,1.96525,1.9655,52499999.0
2008-05-21 17:41:00,1.9655,1.9658,1.9653,1.96575,53400000.0
2008-05-21 17:42:00,1.96575,1.96585,1.9654,1.9655,58500000.0
2008-05-21 17:43:00,1.96555,1.96555,1.9654,1.96545,9500000.0
2008-05-21 17:44:00,1.96545,1.96575,1.96545,1.96575,10000000.0
2008-05-21 17:45:00,1.96575,1.96585,1.96545,1.96545,28100000.0
2008-05-21 17:46:00,1.9655,1.9658,1.9655,1.9658,20000000.0
2008-05-21 17:47:00,1.96585,1.96625,1.96585,1.9662,27600000.0
2008-05-21 17:48:00,1.9662,1.96655,1.96605,1.96605,514600003.0
2008-05-21 17:49:00,1.966,1.9661,1.9658,1.96585,375799999.0
2008-05-21 17:50:00,1.96585,1.966,1.96585,1.96595,176200000.0
2008-05-21 17:51:00,1.96595,1.96625,1.96595,1.9662,121600000.0
2008-05-21 17:52:00,1.96615,1.9668,1.96615,1.9667,192899999.0
2008-05-21 17:53:00,1.9668,1.9668,1.96595,1.9661,476699999.0
2008-05-21 17:54:00,1.96605,1.9665,1.96605,1.9664,168800000.0
2008-05-21 17:55:00,1.9664,1.96675,1.9664,1.96675,341899999.0
2008-05-21 17:56:00,1.96675,1.96675,1.96665,1.9667,142900000.0
2008-05-21 17:57:00,1.9667,1.9668,1.9666,1.96675,481600000.0
2008-05-21 17:58:00,1.96675,1.96685,1.96665,1.9667,169700000.0
2008-05-21 17:59:00,1.9667,1.9667,1.9667,1.9667,79100000.0
2008-05-21 18:00:00,1.9667,1.9667,1.96645,1.9665,306399999.0
2008-05-21 18:01:00,1.9665,1.96655,1.96635,1.9664,516499998.0
2008-05-21 18:02:00,1.9664,1.96695,1.9664,1.9667,890200000.0
2008-05-21 18:03:00,1.9667,1.9668,1.9666,1.9667,309500000.0
2008-05-21 18:04:00,1.9667,1.96685,1.9667,1.9668,396200000.0
2008-05-21 18:05:00,1.9668,1.96685,1.9668,1.9668,488700000.0
2008-05-21 18:06:00,1.9668,1.96685,1.96675,1.9668,331900000.0
2008-05-21 18:07:00,1.9668,1.9669,1.96675,1.9669,272200000.0
2008-05-21 18:08:00,1.9669,1.96695,1.9668,1.9668,269400000.0
2008-05-21 18:09:00,1.9668,1.96685,1.9668,1.96685,17700000.0
2008-05-21 18:10:00,1.9668,1.96685,1.96645,1.9667,480000000.0
2008-05-21 18:11:00,1.96665,1.96665,1.96645,1.96645,442699990.0
2008-05-21 18:12:00,1.96645,1.9665,1.9663,1.9665,352900000.0
2008-05-21 18:13:00,1.96655,1.96655,1.96625,1.96625,321100001.0
2008-05-21 18:14:00,1.96625,1.96625,1.96625,1.96625,14000000.0
2008-05-21 18:15:00,1.96625,1.96625,1.96605,1.96605,89299999.0
2008-05-21 18:16:00,1.96605,1.96605,1.9657,1.9657,283200000.0
2008-05-21 18:17:00,1.9657,1.96575,1.9657,1.96575,6200000.0
2008-05-21 18:18:00,1.96575,1.96575,1.96555,1.9656,297500000.0
2008-05-21 18:19:00,1.9656,1.9657,1.9656,1.96565,163200000.0
2008-05-21 18:20:00,1.96565,1.96565,1.96565,1.96565,74400000.0
2008-05-21 18:21:00,1.96565,1.9657,1.96565,1.96565,77800001.0
2008-05-21 18:22:00,1.96565,1.9657,1.9656,1.9657,115400000.0
2008-05-21 18:23:00,1.9657,1.9657,1.9657,1.9657,15600000.0
2008-05-21 18:24:00,1.9657,1.9663,1.9657,1.9663,604800002.0
2008-05-21 18:25:00,1.96635,1.96635,1.96635,1.96635,15200000.0
2008-05-21 18:26:00,1.96635,1.96665,1.96605,1.9661,294900000.0
2008-05-21 18:27:00,1.9661,1.9661,1.96585,1.96585,127800000.0
2008-05-21 18:28:00,1.96585,1.96585,1.96565,1.96575,271700000.0
2008-05-21 18:29:00,1.96575,1.96585,1.96575,1.9658,127900000.0
2008-05-21 18:30:00,1.96595,1.9662,1.96455,1.96455,389800000.0
2008-05-21 18:31:00,1.96455,1.9653,1.96455,1.96525,415099998.0
2008-05-21 18:32:00,1.96525,1.96565,1.96525,1.96555,343000000.0
2008-05-21 18:33:00,1.96555,1.96575,1.96545,1.96565,530500001.0
2008-05-21 18:34:00,1.96565,1.96575,1.96565,1.9657,46700000.0
2008-05-21 18:35:00,1.9657,1.96585,1.9657,1.96585,121500000.0
2008-05-21 18:36:00,1.96585,1.9666,1.9658,1.96655,305194800.0
2008-05-21 18:37:00,1.96655,1.96655,1.96625,1.9663,86800000.0
2008-05-21 18:38:00,1.9662,1.9663,1.9661,1.96615,85500000.0
2008-05-21 18:39:00,1.9661,1.96615,1.96605,1.96615,68000000.0
2008-05-21 18:40:00,1.96615,1.96615,1.9661,1.9661,27200000.0
2008-05-21 18:41:00,1.9661,1.9662,1.9661,1.96615,20900000.0
2008-05-21 18:42:00,1.96615,1.9662,1.9658,1.9658,61000000.0
2008-05-21 18:43:00,1.9659,1.9659,1.96575,1.9658,118000000.0
2008-05-21 18:44:00,1.96585,1.96595,1.9658,1.96585,14700000.0
2008-05-21 18:45:00,1.9658,1.96585,1.9657,1.96585,95100000.0
2008-05-21 18:46:00,1.96585,1.96625,1.9658,1.96595,117500000.0
2008-05-21 18:47:00,1.96595,1.96605,1.9658,1.9658,27100000.0
2008-05-21 18:48:00,1.9658,1.9658,1.96525,1.96525,146400000.0
2008-05-21 18:49:00,1.96525,1.96545,1.96525,1.96545,47100000.0
2008-05-21 18:50:00,1.96545,1.96555,1.9653,1.9654,48100000.0
2008-05-21 18:51:00,1.9655,1.9656,1.9652,1.9653,83500000.0
2008-05-21 18:52:00,1.96525,1.96525,1.9652,1.96525,32100000.0
2008-05-21 18:53:00,1.9653,1.96545,1.9653,1.96535,10200000.0
2008-05-21 18:54:00,1.9654,1.9654,1.9654,1.9654,1400000.0
2008-05-21 18:55:00,1.9656,1.9659,1.9656,1.96575,30400000.0
2008-05-21 18:56:00,1.96585,1.96585,1.9657,1.9657,47600000.0
2008-05-21 18:57:00,1.9656,1.96565,1.9656,1.96565,16100000.0
2008-05-21 18:58:00,1.96565,1.96565,1.96565,1.96565,8500000.0
2008-05-21 18:59:00,1.96565,1.9657,1.9655,1.96555,46700000.0
2008-05-21 19:00:00,1.9656,1.9657,1.96555,1.9656,102400000.0
2008-05-21 19:01:00,1.9657,1.9659,1.9657,1.9658,47500000.0
2008-05-21 19:02:00,1.9657,1.966,1.9657,1.96595,74400000.0
2008-05-21 19:03:00,1.966,1.9663,1.966,1.9662,101300000.0
2008-05-21 19:04:00,1.9662,1.96645,1.96615,1.9662,184400000.0
2008-05-21 19:05:00,1.96625,1.96675,1.96625,1.96675,84400000.0
2008-05-21 19:06:00,1.96675,1.96675,1.96675,1.96675,147200000.0
2008-05-21 19:07:00,1.96675,1.9671,1.96675,1.96705,146500000.0
2008-05-21 19:08:00,1.96705,1.96735,1.96705,1.9673,348500001.0
2008-05-21 19:09:00,1.9673,1.96735,1.96715,1.96725,293900002.0
2008-05-21 19:10:00,1.96725,1.96725,1.9672,1.96725,169199996.0
2008-05-21 19:11:00,1.96725,1.96725,1.96695,1.96695,313700001.0
2008-05-21 19:12:00,1.96695,1.96705,1.96695,1.967,88400000.0
2008-05-21 19:13:00,1.96705,1.96705,1.967,1.96705,4100000.0
2008-05-21 19:14:00,1.96705,1.96705,1.96695,1.96695,82299998.0
2008-05-21 19:15:00,1.96705,1.9671,1.967,1.9671,39700000.0
2008-05-21 19:16:00,1.96715,1.96715,1.96695,1.96695,34200000.0
2008-05-21 19:17:00,1.96695,1.96705,1.96695,1.96705,64200000.0
2008-05-21 19:18:00,1.96705,1.9672,1.96705,1.96715,400299997.0
2008-05-21 19:19:00,1.96715,1.96715,1.96695,1.96705,211700000.0
2008-05-21 19:20:00,1.96705,1.96715,1.96705,1.96715,64300000.0
2008-05-21 19:21:00,1.96715,1.9672,1.96705,1.96705,54900000.0
2008-05-21 19:22:00,1.96705,1.96705,1.96705,1.96705,2100000.0
2008-05-21 19:23:00,1.96705,1.96735,1.96705,1.96725,158300000.0
2008-05-21 19:24:00,1.96725,1.96745,1.96705,1.9671,103100000.0
2008-05-21 19:25:00,1.9671,1.9671,1.9671,1.9671,1800000.0
2008-05-21 19:26:00,1.9671,1.9671,1.96705,1.9671,36000000.0
2008-05-21 19:27:00,1.96705,1.9672,1.96705,1.9671,79400000.0
2008-05-21 19:28:00,1.9671,1.96715,1.9671,1.96715,51600000.0
2008-05-21 19:29:00,1.96715,1.96725,1.96715,1.96715,41100000.0
2008-05-21 19:30:00,1.96715,1.96725,1.96715,1.9672,65200000.0
2008-05-21 19:31:00,1.96725,1.9678,1.96725,1.9678,233500000.0
2008-05-21 19:32:00,1.9678,1.96805,1.9678,1.96785,560899998.0
2008-05-21 19:33:00,1.96785,1.96795,1.9676,1.9676,212000000.0
2008-05-21 19:34:00,1.9676,1.9678,1.9676,1.9678,40100000.0
2008-05-21 19:35:00,1.9678,1.96785,1.96775,1.96785,21400000.0
2008-05-21 19:36:00,1.96785,1.96785,1.96785,1.96785,84100000.0
2008-05-21 19:37:00,1.96785,1.96805,1.96785,1.96805,188400000.0
2008-05-21 19:38:00,1.96805,1.96805,1.96785,1.968,253499999.0
2008-05-21 19:39:00,1.96805,1.96805,1.9679,1.9679,219499999.0
2008-05-21 19:40:00,1.96795,1.96795,1.9675,1.9675,174300000.0
2008-05-21 19:41:00,1.9675,1.96755,1.9675,1.9675,11300000.0
2008-05-21 19:42:00,1.96755,1.9676,1.96755,1.96755,152700001.0
2008-05-21 19:43:00,1.96755,1.96765,1.96755,1.96765,65300000.0
2008-05-21 19:44:00,1.9676,1.96765,1.9676,1.9676,20200000.0
2008-05-21 19:45:00,1.9676,1.96815,1.9676,1.9679,172300001.0
2008-05-21 19:46:00,1.9679,1.96795,1.9677,1.96775,89300000.0
2008-05-21 19:47:00,1.96775,1.96795,1.9676,1.96785,158600001.0
2008-05-21 19:48:00,1.96785,1.96795,1.9678,1.96795,37600000.0
2008-05-21 19:49:00,1.96795,1.96825,1.96785,1.96785,43300000.0
2008-05-21 19:50:00,1.96785,1.9681,1.96785,1.968,107900000.0
2008-05-21 19:51:00,1.968,1.96805,1.96775,1.96775,39000000.0
2008-05-21 19:52:00,1.96775,1.96815,1.96775,1.9681,72000000.0
2008-05-21 19:53:00,1.9681,1.96825,1.9681,1.9681,16300000.0
2008-05-21 19:54:00,1.9681,1.96815,1.96805,1.96805,12900000.0
2008-05-21 19:55:00,1.96805,1.96815,1.96805,1.9681,15700000.0
2008-05-21 19:56:00,1.96815,1.96835,1.9681,1.96815,12200000.0
2008-05-21 19:57:00,1.96815,1.9686,1.9681,1.96845,234000000.0
2008-05-21 19:58:00,1.9685,1.9685,1.9684,1.9685,57700000.0
2008-05-21 19:59:00,1.9685,1.9685,1.96825,1.9684,190099999.0
2008-05-21 20:00:00,1.96835,1.96955,1.9682,1.96855,264800000.0
2008-05-21 20:01:00,1.96855,1.9688,1.9683,1.96865,127600000.0
2008-05-21 20:02:00,1.96855,1.9686,1.96755,1.96775,409200000.0
2008-05-21 20:03:00,1.96785,1.96835,1.96775,1.9683,189800000.0
2008-05-21 20:04:00,1.9683,1.96845,1.9678,1.9679,79300000.0
2008-05-21 20:05:00,1.96785,1.96795,1.9675,1.9679,146700000.0
2008-05-21 20:06:00,1.9679,1.96985,1.9679,1.9697,205060000.0
2008-05-21 20:07:00,1.96985,1.97065,1.9693,1.97035,258200000.0
2008-05-21 20:08:00,1.97035,1.9704,1.96995,1.96995,584300001.0
2008-05-21 20:09:00,1.96995,1.97055,1.96995,1.9703,328400000.0
2008-05-21 20:10:00,1.9703,1.97055,1.97,1.97015,682500000.0
2008-05-21 20:11:00,1.97015,1.97025,1.97,1.97005,477600000.0
2008-05-21 20:12:00,1.97,1.97,1.96895,1.96895,709200000.0
2008-05-21 20:13:00,1.96895,1.9693,1.96885,1.96895,511500000.0
2008-05-21 20:14:00,1.96895,1.97005,1.96895,1.96965,521800000.0
2008-05-21 20:15:00,1.96965,1.96965,1.9691,1.96915,123600000.0
2008-05-21 20:16:00,1.96915,1.97015,1.96915,1.97005,598200000.0
2008-05-21 20:17:00,1.97005,1.97015,1.96965,1.9697,201400000.0
2008-05-21 20:18:00,1.9697,1.9697,1.9694,1.96945,258400000.0
2008-05-21 20:19:00,1.96945,1.96975,1.9694,1.9694,387100000.0
2008-05-21 20:20:00,1.9694,1.96945,1.96925,1.96935,153700000.0
2008-05-21 20:21:00,1.96935,1.96935,1.9689,1.96915,338600001.0
2008-05-21 20:22:00,1.96915,1.96935,1.96905,1.96935,37400000.0
2008-05-21 20:23:00,1.96935,1.96955,1.96925,1.9694,37100000.0
2008-05-21 20:24:00,1.9694,1.96945,1.96915,1.96915,32100000.0
2008-05-21 20:25:00,1.9691,1.96945,1.9691,1.96935,177000000.0
2008-05-21 20:26:00,1.96935,1.96955,1.9691,1.96915,375100000.0
2008-05-21 20:27:00,1.9691,1.96925,1.96715,1.96835,204100000.0
2008-05-21 20:28:00,1.96835,1.96845,1.96815,1.96845,308000000.0
2008-05-21 20:29:00,1.96845,1.96875,1.96845,1.96865,80400000.0
2008-05-21 20:30:00,1.96865,1.96865,1.9682,1.9684,333800000.0
2008-05-21 20:31:00,1.9683,1.96865,1.9682,1.96865,89900000.0
2008-05-21 20:32:00,1.96865,1.96865,1.96855,1.9686,63900000.0
2008-05-21 20:33:00,1.9686,1.9687,1.96855,1.96865,215900000.0
2008-05-21 20:34:00,1.96865,1.96905,1.96865,1.96865,456700001.0
2008-05-21 20:35:00,1.96865,1.96895,1.9685,1.96895,267600001.0
2008-05-21 20:36:00,1.96895,1.9692,1.96895,1.969,233500000.0
2008-05-21 20:37:00,1.969,1.969,1.96855,1.96885,321200000.0
2008-05-21 20:38:00,1.9687,1.96885,1.9682,1.9682,155200000.0
2008-05-21 20:39:00,1.9682,1.96825,1.96795,1.96795,315300000.0
2008-05-21 20:40:00,1.96795,1.96795,1.96765,1.96785,237000000.0
2008-05-21 20:41:00,1.96785,1.96825,1.96785,1.968,192400000.0
2008-05-21 20:42:00,1.96795,1.96825,1.96795,1.96825,156100000.0
2008-05-21 20:43:00,1.96825,1.96835,1.96795,1.9681,306300001.0
2008-05-21 20:44:00,1.9681,1.96855,1.9681,1.96855,59900000.0
2008-05-21 20:45:00,1.9686,1.9687,1.9686,1.9687,1200000.0
2008-05-21 20:46:00,1.9687,1.9687,1.96815,1.96815,80199999.0
2008-05-21 20:47:00,1.96815,1.9692,1.96815,1.96915,129200000.0
2008-05-21 20:48:00,1.96915,1.9692,1.96915,1.96915,1900000.0
2008-05-21 20:49:00,1.96915,1.9692,1.9691,1.96915,6800000.0
2008-05-21 20:50:00,1.9692,1.96945,1.9691,1.9691,38000000.0
2008-05-21 20:51:00,1.96905,1.9691,1.96885,1.96895,36200000.0
2008-05-21 20:52:00,1.96885,1.96885,1.9686,1.9686,7600000.0
2008-05-21 20:53:00,1.9686,1.96865,1.96855,1.96865,1900000.0
2008-05-21 20:54:00,1.9686,1.96865,1.9684,1.96865,26400000.0
2008-05-21 20:55:00,1.96865,1.96875,1.96855,1.96865,19500000.0
2008-05-21 20:56:00,1.9686,1.969,1.9686,1.9689,12800000.0
2008-05-21 20:57:00,1.9689,1.969,1.9687,1.9687,17700000.0
2008-05-21 20:58:00,1.96875,1.9688,1.96865,1.96875,9800000.0
2008-05-21 20:59:00,1.96875,1.96875,1.9686,1.96875,7000000.0
2008-05-21 21:00:00,1.96875,1.96875,1.96835,1.96865,57200000.0
2008-05-21 21:01:00,1.96875,1.96875,1.96855,1.96875,47000000.0
2008-05-21 21:02:00,1.9688,1.9688,1.9687,1.9687,8600000.0
2008-05-21 21:03:00,1.9687,1.96875,1.9687,1.9687,5800000.0
2008-05-21 21:04:00,1.9687,1.9688,1.9687,1.9688,2200000.0
2008-05-21 21:05:00,1.9688,1.9691,1.9688,1.9691,15100000.0
2008-05-21 21:06:00,1.9691,1.9692,1.9691,1.9692,27900000.0
2008-05-21 21:07:00,1.9692,1.96935,1.9691,1.9692,87400000.0
2008-05-21 21:08:00,1.9689,1.96906,1.96872,1.96904,43400000.0
2008-05-21 21:09:00,1.9692,1.9692,1.969,1.969,32200000.0
2008-05-21 21:10:00,1.9689,1.9689,1.96855,1.96865,57000000.0
2008-05-21 21:11:00,1.9686,1.96875,1.9686,1.9687,47200000.0
2008-05-21 21:12:00,1.9687,1.96875,1.96845,1.9687,84000000.0
2008-05-21 21:13:00,1.9687,1.9692,1.9686,1.9691,18300000.0
2008-05-21 21:14:00,1.9691,1.9691,1.96895,1.96905,41900000.0
2008-05-21 21:15:00,1.96905,1.96905,1.9688,1.9689,33000000.0
2008-05-21 21:16:00,1.96885,1.96885,1.96855,1.9688,50400000.0
2008-05-21 21:17:00,1.9688,1.9689,1.96875,1.96875,41300000.0
2008-05-21 21:18:00,1.9688,1.9691,1.9687,1.96895,170600000.0
2008-05-21 21:19:00,1.96895,1.96895,1.9689,1.9689,13900000.0
2008-05-21 21:20:00,1.9689,1.969,1.9689,1.9689,69600000.0
2008-05-21 21:21:00,1.96895,1.969,1.96885,1.96895,4800000.0
2008-05-21 21:22:00,1.96895,1.96895,1.9686,1.96865,43000000.0
2008-05-21 21:23:00,1.9687,1.9687,1.9687,1.9687,200000.0
2008-05-21 21:24:00,1.96865,1.96865,1.96865,1.96865,700000.0
2008-05-21 21:25:00,1.9687,1.9687,1.96825,1.96825,63400000.0
2008-05-21 21:26:00,1.96825,1.9688,1.96815,1.9685,226400000.0
2008-05-21 21:27:00,1.9685,1.96865,1.9682,1.96845,127000000.0
2008-05-21 21:28:00,1.96845,1.96845,1.96825,1.96845,127600000.0
2008-05-21 21:29:00,1.96845,1.9685,1.96825,1.9683,210000000.0
2008-05-21 21:30:00,1.9683,1.9684,1.9682,1.9683,233900000.0
2008-05-21 21:31:00,1.9683,1.9685,1.9683,1.9683,34800000.0
2008-05-21 21:32:00,1.9683,1.96835,1.9683,1.9683,4200000.0
2008-05-21 21:33:00,1.9683,1.9683,1.96825,1.9683,20900000.0
2008-05-21 21:34:00,1.9683,1.9683,1.9683,1.9683,3000000.0
2008-05-21 21:35:00,1.9683,1.96845,1.9683,1.96845,89900000.0
2008-05-21 21:36:00,1.96845,1.96855,1.96845,1.9685,241600000.0
2008-05-21 21:37:00,1.96845,1.96845,1.96845,1.96845,43900000.0
2008-05-21 21:38:00,1.96845,1.96845,1.96825,1.96825,68600000.0
2008-05-21 21:39:00,1.9683,1.96845,1.9682,1.96825,106000000.0
2008-05-21 21:40:00,1.9683,1.9685,1.96825,1.9683,134500000.0
2008-05-21 21:41:00,1.9683,1.9685,1.96825,1.96845,152000000.0
2008-05-21 21:42:00,1.96845,1.96845,1.96845,1.96845,101200000.0
2008-05-21 21:43:00,1.96845,1.96845,1.9683,1.9684,232000000.0
2008-05-21 21:44:00,1.96845,1.96865,1.9684,1.96865,177300000.0
2008-05-21 21:45:00,1.96865,1.96865,1.96865,1.96865,159500000.0
2008-05-21 21:46:00,1.96865,1.96875,1.9686,1.96865,567300000.0
2008-05-21 21:47:00,1.96865,1.96865,1.96825,1.9684,192100000.0
2008-05-21 21:48:00,1.96855,1.9686,1.96835,1.96835,252700000.0
2008-05-21 21:49:00,1.96835,1.9685,1.96835,1.96845,209400001.0
2008-05-21 21:50:00,1.9685,1.96885,1.96835,1.96875,205500000.0
2008-05-21 21:51:00,1.9687,1.9687,1.9685,1.9686,105400000.0
2008-05-21 21:52:00,1.9686,1.96895,1.9686,1.96875,360400000.0
2008-05-21 21:53:00,1.96875,1.96885,1.96875,1.96885,77400000.0
2008-05-21 21:54:00,1.96885,1.969,1.96885,1.969,81300000.0
2008-05-21 21:55:00,1.969,1.969,1.96885,1.969,47600000.0
2008-05-21 21:56:00,1.969,1.96915,1.9689,1.9689,39000000.0
2008-05-21 21:57:00,1.9689,1.9691,1.9689,1.96905,32400000.0
2008-05-21 21:58:00,1.96905,1.96905,1.96855,1.96875,175100000.0
2008-05-21 21:59:00,1.9687,1.96875,1.96865,1.96875,113100000.0
2008-05-21 22:00:00,1.96875,1.9688,1.9686,1.96865,129900000.0
2008-05-21 22:01:00,1.96865,1.9687,1.9686,1.9686,34200000.0
2008-05-21 22:02:00,1.96865,1.96885,1.9686,1.9687,18000000.0
2008-05-21 22:03:00,1.9687,1.9688,1.9687,1.9687,3900000.0
2008-05-21 22:04:00,1.9688,1.9688,1.9686,1.9686,12100000.0
2008-05-21 22:05:00,1.9686,1.9687,1.9686,1.9687,30100000.0
2008-05-21 22:06:00,1.9685,1.96853,1.96836,1.96852,15900000.0
2008-05-21 22:07:00,1.9687,1.9687,1.9687,1.9687,2000000.0
2008-05-21 22:08:00,1.96875,1.9691,1.96875,1.9691,18000000.0
2008-05-21 22:09:00,1.9691,1.96925,1.96905,1.9691,50906400.0
2008-05-21 22:10:00,1.9691,1.9691,1.96905,1.96905,25700000.0
2008-05-21 22:11:00,1.96905,1.96905,1.96905,1.96905,2400000.0
2008-05-21 22:12:00,1.96905,1.96945,1.96905,1.96945,43400000.0
2008-05-21 22:13:00,1.9694,1.96945,1.96905,1.9692,80700000.0
2008-05-21 22:14:00,1.96935,1.96945,1.9693,1.96935,35800000.0
2008-05-21 22:15:00,1.96935,1.96935,1.9693,1.96935,4700000.0
2008-05-21 22:16:00,1.9694,1.97,1.96935,1.9697,69700000.0
2008-05-21 22:17:00,1.9697,1.96985,1.9696,1.9697,28400000.0
2008-05-21 22:18:00,1.96975,1.97045,1.96975,1.97035,30700000.0
2008-05-21 22:19:00,1.9703,1.97045,1.9703,1.97045,7900000.0
2008-05-21 22:20:00,1.9705,1.97055,1.97045,1.97045,15400000.0
2008-05-21 22:21:00,1.97045,1.97045,1.97035,1.97035,25700000.0
2008-05-21 22:22:00,1.97035,1.97035,1.97035,1.97035,5600000.0
2008-05-21 22:23:00,1.97035,1.97035,1.9703,1.9703,16100000.0
2008-05-21 22:24:00,1.9703,1.9703,1.97015,1.97015,62300000.0
2008-05-21 22:25:00,1.97015,1.9702,1.97005,1.97005,74700000.0
2008-05-21 22:26:00,1.97005,1.97005,1.97005,1.97005,53100000.0
2008-05-21 22:27:00,1.97005,1.97015,1.97005,1.97015,34300000.0
2008-05-21 22:28:00,1.97015,1.97025,1.97015,1.97015,146096000.0
2008-05-21 22:29:00,1.97015,1.9703,1.97015,1.9703,106000000.0
2008-05-21 22:30:00,1.9703,1.97125,1.9703,1.97125,218800000.0
2008-05-21 22:31:00,1.97125,1.97135,1.9712,1.9713,14200000.0
2008-05-21 22:32:00,1.9713,1.9715,1.97115,1.9715,179700000.0
2008-05-21 22:33:00,1.97155,1.97155,1.9712,1.9715,83400000.0
2008-05-21 22:34:00,1.9715,1.97155,1.9713,1.97155,70596000.0
2008-05-21 22:35:00,1.97155,1.97155,1.97125,1.97125,105700000.0
2008-05-21 22:36:00,1.97125,1.97125,1.9712,1.97125,43400000.0
2008-05-21 22:37:00,1.97125,1.97125,1.97115,1.9712,64592000.0
2008-05-21 22:38:00,1.9712,1.97145,1.9712,1.97135,307899999.0
2008-05-21 22:39:00,1.97135,1.97145,1.97135,1.97145,109700000.0
2008-05-21 22:40:00,1.9714,1.97145,1.97135,1.97145,108600000.0
2008-05-21 22:41:00,1.97145,1.97175,1.97145,1.9717,102500000.0
2008-05-21 22:42:00,1.9717,1.97185,1.9717,1.97175,13600000.0
2008-05-21 22:43:00,1.97185,1.97195,1.9717,1.97175,302300000.0
2008-05-21 22:44:00,1.97175,1.9718,1.9717,1.9717,41700000.0
2008-05-21 22:45:00,1.9717,1.9718,1.9716,1.9716,80200000.0
2008-05-21 22:46:00,1.9716,1.9716,1.9715,1.97155,21800000.0
2008-05-21 22:47:00,1.97155,1.97155,1.97155,1.97155,35100000.0
2008-05-21 22:48:00,1.97155,1.9718,1.97155,1.97165,26600000.0
2008-05-21 22:49:00,1.97165,1.97275,1.97165,1.9727,32400000.0
2008-05-21 22:50:00,1.9727,1.9727,1.9726,1.97265,14500000.0
2008-05-21 22:51:00,1.9727,1.97305,1.9726,1.97265,43400000.0
2008-05-21 22:52:00,1.97265,1.97265,1.97205,1.9723,76500000.0
2008-05-21 22:53:00,1.97225,1.97225,1.97225,1.97225,4500000.0
2008-05-21 22:54:00,1.97235,1.97235,1.9722,1.9723,49000000.0
2008-05-21 22:55:00,1.97235,1.9725,1.9723,1.9725,8400000.0
2008-05-21 22:56:00,1.9725,1.9726,1.9725,1.9725,34900000.0
2008-05-21 22:57:00,1.97255,1.97255,1.9723,1.9725,30400000.0
2008-05-21 22:58:00,1.9725,1.9731,1.9725,1.97275,133900000.0
2008-05-21 22:59:00,1.97275,1.9732,1.97275,1.9731,43400000.0
2008-05-21 23:00:00,1.973,1.9733,1.9727,1.9728,223000000.0
2008-05-21 23:01:00,1.9729,1.9729,1.9728,1.9729,23200000.0
2008-05-21 23:02:00,1.97285,1.9729,1.9727,1.9727,52800000.0
2008-05-21 23:03:00,1.9727,1.9727,1.9726,1.9727,126800000.0
2008-05-21 23:04:00,1.9727,1.9728,1.9724,1.9724,44400000.0
2008-05-21 23:05:00,1.9724,1.9725,1.9721,1.97235,70600001.0
2008-05-21 23:06:00,1.97235,1.97245,1.9723,1.9724,83500000.0
2008-05-21 23:07:00,1.97255,1.97265,1.9723,1.9723,31200000.0
2008-05-21 23:08:00,1.9723,1.9723,1.9717,1.9717,49300000.0
2008-05-21 23:09:00,1.9717,1.97185,1.9717,1.9717,38600000.0
2008-05-21 23:10:00,1.9716,1.97175,1.9716,1.9716,58400000.0
2008-05-21 23:11:00,1.9716,1.97165,1.9715,1.9715,34400000.0
2008-05-21 23:12:00,1.9715,1.9715,1.9715,1.9715,3600000.0
2008-05-21 23:13:00,1.9715,1.9715,1.97135,1.97135,7700000.0
2008-05-21 23:14:00,1.9714,1.9714,1.9714,1.9714,600000.0
2008-05-21 23:15:00,1.9714,1.9715,1.9714,1.9715,44000000.0
2008-05-21 23:16:00,1.97155,1.9716,1.9715,1.9715,3000000.0
2008-05-21 23:17:00,1.9715,1.9715,1.9715,1.9715,600000.0
2008-05-21 23:18:00,1.97155,1.97205,1.97155,1.97155,62100000.0
2008-05-21 23:19:00,1.9716,1.97195,1.9716,1.9719,127000000.0
2008-05-21 23:20:00,1.97195,1.972,1.9718,1.9718,51600000.0
2008-05-21 23:21:00,1.9718,1.97185,1.9718,1.97185,57200000.0
2008-05-21 23:22:00,1.97185,1.97185,1.97185,1.97185,800000.0
2008-05-21 23:23:00,1.97185,1.9719,1.9718,1.9718,23600000.0
2008-05-21 23:24:00,1.97177,1.97177,1.97151,1.97165,224900000.0
2008-05-21 23:25:00,1.97175,1.97175,1.97175,1.97175,84100000.0
2008-05-21 23:26:00,1.97182,1.97182,1.97168,1.97169,123700000.0
2008-05-21 23:27:00,1.97184,1.97186,1.97166,1.97176,169800000.0
2008-05-21 23:28:00,1.9718,1.9718,1.9718,1.9718,6000000.0
2008-05-21 23:29:00,1.9718,1.97205,1.9718,1.97195,6000000.0
2008-05-21 23:30:00,1.97195,1.97195,1.97195,1.97195,200000.0
2008-05-21 23:31:00,1.97171,1.97171,1.97149,1.97167,8100000.0
2008-05-21 23:32:00,1.97163,1.97168,1.97147,1.97147,7200000.0
2008-05-21 23:33:00,1.97195,1.97195,1.9714,1.97165,23900000.0
2008-05-21 23:34:00,1.97165,1.97165,1.97145,1.9715,10900000.0
2008-05-21 23:35:00,1.9716,1.9716,1.97155,1.97155,1000000.0
2008-05-21 23:36:00,1.97155,1.97155,1.9715,1.97155,5200000.0
2008-05-21 23:37:00,1.97165,1.9717,1.97165,1.9717,800000.0
2008-05-21 23:38:00,1.9716,1.9716,1.9712,1.9712,44700000.0
2008-05-21 23:39:00,1.9712,1.97145,1.97115,1.97145,9700000.0
2008-05-21 23:40:00,1.97145,1.97145,1.9712,1.9712,101600000.0
2008-05-21 23:41:00,1.9712,1.9712,1.9712,1.9712,88400000.0
2008-05-21 23:42:00,1.9714,1.9714,1.9714,1.9714,63400000.0
2008-05-21 23:43:00,1.97135,1.97141,1.97129,1.97135,88800000.0
2008-05-21 23:44:00,1.97118,1.9713,1.97115,1.9713,29600000.0
2008-05-21 23:45:00,1.97133,1.97133,1.97119,1.97125,54400000.0
2008-05-21 23:46:00,1.9714,1.9716,1.9713,1.9716,24000000.0
2008-05-21 23:47:00,1.9714,1.9714,1.97129,1.97137,15200000.0
2008-05-21 23:48:00,1.9716,1.9716,1.9716,1.9716,13800000.0
2008-05-21 23:49:00,1.9716,1.9716,1.9716,1.9716,23500000.0
2008-05-21 23:50:00,1.97137,1.97146,1.97137,1.97141,91400004.0
2008-05-21 23:51:00,1.9716,1.9716,1.9716,1.9716,12200000.0
2008-05-21 23:52:00,1.9716,1.9716,1.9716,1.9716,12200000.0
2008-05-21 23:53:00,1.97142,1.97147,1.97137,1.97141,19200000.0
2008-05-21 23:54:00,1.9716,1.97175,1.9716,1.9716,37500000.0
2008-05-21 23:55:00,1.97145,1.97145,1.97125,1.97138,52600000.0
2008-05-21 23:56:00,1.97154,1.97158,1.97134,1.97158,128700000.0
2008-05-21 23:57:00,1.97149,1.97154,1.97131,1.97134,242600000.0
2008-05-21 23:58:00,1.9716,1.9721,1.9714,1.9717,102900000.0
2008-05-21 23:59:00,1.9718,1.972,1.9712,1.9717,146100000.0
2008-05-22 00:00:00,1.9717,1.9717,1.9716,1.9717,108300000.0
2008-05-22 00:01:00,1.9717,1.9717,1.9716,1.9716,37600000.0
2008-05-22 00:02:00,1.9716,1.9716,1.9714,1.9714,25300000.0
2008-05-22 00:03:00,1.97132,1.97137,1.9712,1.97135,11900000.0
2008-05-22 00:04:00,1.9715,1.9715,1.9713,1.9713,22400000.0
2008-05-22 00:05:00,1.9713,1.9715,1.9713,1.9713,16100000.0
2008-05-22 00:06:00,1.9713,1.9713,1.9711,1.9711,20000000.0
2008-05-22 00:07:00,1.9711,1.9711,1.9711,1.9711,3600000.0
2008-05-22 00:08:00,1.971,1.9711,1.971,1.9711,82900000.0
2008-05-22 00:09:00,1.9711,1.9711,1.9711,1.9711,12700000.0
2008-05-22 00:10:00,1.9711,1.9711,1.9707,1.9707,63300000.0
2008-05-22 00:11:00,1.9707,1.971,1.9706,1.971,26800000.0
2008-05-22 00:12:00,1.971,1.971,1.9708,1.971,42700000.0
2008-05-22 00:13:00,1.9709,1.97095,1.9708,1.9708,121500000.0
2008-05-22 00:14:00,1.9708,1.9708,1.9708,1.9708,8700000.0
2008-05-22 00:15:00,1.97063,1.97064,1.97043,1.97064,115000000.0
2008-05-22 00:16:00,1.9708,1.9708,1.9708,1.9708,23800000.0
2008-05-22 00:17:00,1.9708,1.9708,1.9708,1.9708,19700000.0
2008-05-22 00:18:00,1.97055,1.97073,1.97055,1.9706,109699999.0
2008-05-22 00:19:00,1.9708,1.9708,1.9707,1.9707,5200000.0
2008-05-22 00:20:00,1.9704,1.97056,1.97039,1.97056,108900000.0
2008-05-22 00:21:00,1.97065,1.9707,1.97065,1.9707,400000.0
2008-05-22 00:22:00,1.97085,1.971,1.9708,1.971,13700000.0
2008-05-22 00:23:00,1.971,1.971,1.971,1.971,2700000.0
2008-05-22 00:24:00,1.971,1.971,1.9707,1.9707,59500000.0
2008-05-22 00:25:00,1.9707,1.9708,1.97065,1.9708,8600000.0
2008-05-22 00:26:00,1.97053,1.97068,1.97043,1.97057,20900000.0
2008-05-22 00:27:00,1.9708,1.9708,1.9708,1.9708,26400000.0
2008-05-22 00:28:00,1.9708,1.9708,1.9708,1.9708,38600000.0
2008-05-22 00:29:00,1.9708,1.9708,1.9708,1.9708,35600000.0
2008-05-22 00:30:00,1.9708,1.9708,1.9708,1.9708,15600000.0
2008-05-22 00:31:00,1.9708,1.9708,1.9708,1.9708,15600000.0
2008-05-22 00:32:00,1.9708,1.9708,1.9708,1.9708,3800000.0
2008-05-22 00:33:00,1.9708,1.9708,1.9708,1.9708,3900000.0
2008-05-22 00:34:00,1.9708,1.9708,1.9708,1.9708,19500000.0
2008-05-22 00:35:00,1.9708,1.9708,1.9708,1.9708,15600000.0
2008-05-22 00:36:00,1.9708,1.9708,1.9708,1.9708,42400000.0
2008-05-22 00:37:00,1.9708,1.9708,1.9708,1.9708,34200000.0
2008-05-22 00:38:00,1.97047,1.97073,1.97047,1.97073,109100000.0
2008-05-22 00:39:00,1.9708,1.9708,1.9708,1.9708,26600000.0
2008-05-22 00:40:00,1.97064,1.9708,1.9706,1.9706,98800000.0
2008-05-22 00:41:00,1.9708,1.9708,1.97065,1.97065,18400000.0
2008-05-22 00:42:00,1.9706,1.9707,1.9706,1.9707,25000000.0
2008-05-22 00:43:00,1.9707,1.9707,1.9706,1.9706,45800000.0
2008-05-22 00:44:00,1.9706,1.9706,1.9706,1.9706,13300000.0
2008-05-22 00:45:00,1.97036,1.97046,1.97032,1.97046,51100000.0
2008-05-22 00:46:00,1.97045,1.97045,1.97022,1.97022,92800000.0
2008-05-22 00:47:00,1.9706,1.9706,1.9706,1.9706,11700000.0
2008-05-22 00:48:00,1.9706,1.9707,1.9706,1.9707,30200000.0
2008-05-22 00:49:00,1.9707,1.9707,1.9706,1.9706,68100000.0
2008-05-22 00:50:00,1.9706,1.9707,1.97055,1.9707,7300000.0
2008-05-22 00:51:00,1.9707,1.97135,1.9707,1.97135,56400000.0
2008-05-22 00:52:00,1.9715,1.972,1.97135,1.9717,45300000.0
2008-05-22 00:53:00,1.9717,1.9719,1.9716,1.9716,13400000.0
2008-05-22 00:54:00,1.9716,1.9716,1.9708,1.9709,8600000.0
2008-05-22 00:55:00,1.97095,1.97095,1.97053,1.97054,256000000.0
2008-05-22 00:56:00,1.9709,1.9713,1.9709,1.9713,11800000.0
2008-05-22 00:57:00,1.9713,1.9713,1.97095,1.97095,62300000.0
2008-05-22 00:58:00,1.97087,1.97097,1.97071,1.97093,300600000.0
2008-05-22 00:59:00,1.97095,1.97105,1.9709,1.9709,3200000.0
2008-05-22 01:00:00,1.97085,1.9709,1.9708,1.97085,12400000.0
2008-05-22 01:01:00,1.97085,1.9711,1.97085,1.971,37100000.0
2008-05-22 01:02:00,1.97095,1.97105,1.97095,1.97105,5800000.0
2008-05-22 01:03:00,1.971,1.971,1.97075,1.971,31100000.0
2008-05-22 01:04:00,1.971,1.97105,1.971,1.97105,18100000.0
2008-05-22 01:05:00,1.97091,1.97096,1.97076,1.97096,149700000.0
2008-05-22 01:06:00,1.97093,1.97099,1.97073,1.97075,120500000.0
2008-05-22 01:07:00,1.9711,1.9715,1.9711,1.9713,232400000.0
2008-05-22 01:08:00,1.9713,1.9716,1.9712,1.97125,26300000.0
2008-05-22 01:09:00,1.97125,1.9713,1.97125,1.9713,2000000.0
2008-05-22 01:10:00,1.9713,1.9713,1.9713,1.9713,600000.0
2008-05-22 01:11:00,1.9713,1.9715,1.9713,1.9715,42300000.0
2008-05-22 01:12:00,1.9715,1.97175,1.9715,1.97165,54600000.0
2008-05-22 01:13:00,1.9717,1.97175,1.9715,1.9717,12800000.0
2008-05-22 01:14:00,1.97148,1.97157,1.97138,1.97151,50700000.0
2008-05-22 01:15:00,1.97165,1.97167,1.97155,1.97167,40500000.0
2008-05-22 01:16:00,1.97167,1.97171,1.97148,1.97165,116900000.0
2008-05-22 01:17:00,1.9717,1.9717,1.9716,1.97165,800000.0
2008-05-22 01:18:00,1.97155,1.97155,1.9715,1.9715,3200000.0
2008-05-22 01:19:00,1.9715,1.9715,1.9715,1.9715,57800000.0
2008-05-22 01:20:00,1.9715,1.9715,1.9714,1.9714,92100000.0
2008-05-22 01:21:00,1.9714,1.9714,1.9714,1.9714,15900000.0
2008-05-22 01:22:00,1.9714,1.9714,1.9714,1.9714,6600000.0
2008-05-22 01:23:00,1.9714,1.9714,1.9714,1.9714,72500000.0
2008-05-22 01:24:00,1.97127,1.97127,1.97089,1.97118,211599999.0
2008-05-22 01:25:00,1.97125,1.9713,1.9711,1.97128,304800001.0
2008-05-22 01:26:00,1.9714,1.9714,1.9713,1.9713,29200000.0
2008-05-22 01:27:00,1.9713,1.97135,1.9713,1.9713,27500000.0
2008-05-22 01:28:00,1.9713,1.9713,1.9712,1.9712,28400000.0
2008-05-22 01:29:00,1.9712,1.97125,1.9712,1.9712,36100000.0
2008-05-22 01:30:00,1.9712,1.9715,1.9712,1.9715,47800000.0
2008-05-22 01:31:00,1.9715,1.9715,1.9713,1.9715,15600000.0
2008-05-22 01:32:00,1.9715,1.9715,1.9715,1.9715,600000.0
2008-05-22 01:33:00,1.9715,1.9715,1.9715,1.9715,800000.0
2008-05-22 01:34:00,1.9715,1.9715,1.9715,1.9715,700000.0
2008-05-22 01:35:00,1.9715,1.9715,1.9712,1.9712,41200000.0
2008-05-22 01:36:00,1.97102,1.9712,1.97094,1.97105,361900003.0
2008-05-22 01:37:00,1.97098,1.97119,1.97088,1.971,489200000.0
2008-05-22 01:38:00,1.9711,1.97113,1.9709,1.97095,412000001.0
2008-05-22 01:39:00,1.97095,1.971,1.97095,1.97095,152599999.0
2008-05-22 01:40:00,1.9712,1.97125,1.9712,1.97125,167300002.0
2008-05-22 01:41:00,1.97111,1.97134,1.97109,1.97123,264700000.0
2008-05-22 01:42:00,1.97125,1.97125,1.97125,1.97125,800000.0
2008-05-22 01:43:00,1.97125,1.97125,1.9712,1.97125,61600000.0
2008-05-22 01:44:00,1.97125,1.97125,1.9712,1.9712,45900000.0
2008-05-22 01:45:00,1.97079,1.97091,1.97075,1.97075,88500003.0
2008-05-22 01:46:00,1.9712,1.97125,1.9712,1.9712,166400000.0
2008-05-22 01:47:00,1.9712,1.97125,1.97115,1.97115,72700000.0
2008-05-22 01:48:00,1.9712,1.9712,1.9712,1.9712,43600000.0
2008-05-22 01:49:00,1.9712,1.97125,1.9712,1.97125,23900000.0
2008-05-22 01:50:00,1.97125,1.97125,1.971,1.971,40100000.0
2008-05-22 01:51:00,1.971,1.971,1.971,1.971,42900000.0
2008-05-22 01:52:00,1.97105,1.97105,1.971,1.971,60700000.0
2008-05-22 01:53:00,1.97073,1.97094,1.97065,1.97094,12100000.0
2008-05-22 01:54:00,1.97092,1.97098,1.97092,1.97097,4400000.0
2008-05-22 01:55:00,1.971,1.971,1.971,1.971,46900000.0
2008-05-22 01:56:00,1.97092,1.97092,1.9708,1.97091,84200000.0
2008-05-22 01:57:00,1.971,1.971,1.971,1.971,2400000.0
2008-05-22 01:58:00,1.971,1.971,1.971,1.971,43300000.0
2008-05-22 01:59:00,1.97078,1.97084,1.97062,1.97076,335100000.0
2008-05-22 02:00:00,1.971,1.9713,1.971,1.9713,68100000.0
2008-05-22 02:01:00,1.9713,1.9713,1.9713,1.9713,11200000.0
2008-05-22 02:02:00,1.9714,1.9714,1.9709,1.9712,34500000.0
2008-05-22 02:03:00,1.9712,1.97135,1.9712,1.97135,104400000.0
2008-05-22 02:04:00,1.9714,1.9717,1.9714,1.9716,259600000.0
2008-05-22 02:05:00,1.97165,1.9721,1.97165,1.9721,160999999.0
2008-05-22 02:06:00,1.9721,1.9721,1.9719,1.9719,174600000.0
2008-05-22 02:07:00,1.9719,1.97195,1.9719,1.97195,44900000.0
2008-05-22 02:08:00,1.97195,1.97205,1.97195,1.97195,15300000.0
2008-05-22 02:09:00,1.97185,1.97195,1.97185,1.97195,16500000.0
2008-05-22 02:10:00,1.97195,1.97195,1.97195,1.97195,73300000.0
2008-05-22 02:11:00,1.97195,1.97225,1.97195,1.97225,87800000.0
2008-05-22 02:12:00,1.97225,1.97225,1.97195,1.97215,108700000.0
2008-05-22 02:13:00,1.97215,1.97225,1.97215,1.97225,52600000.0
2008-05-22 02:14:00,1.97225,1.9723,1.97225,1.9723,8400000.0
2008-05-22 02:15:00,1.9723,1.9724,1.9723,1.9723,61900000.0
2008-05-22 02:16:00,1.9723,1.97235,1.97225,1.9723,93100000.0
2008-05-22 02:17:00,1.9723,1.9723,1.97225,1.9723,56600000.0
2008-05-22 02:18:00,1.9723,1.9724,1.97225,1.9723,50700000.0
2008-05-22 02:19:00,1.9723,1.9724,1.97205,1.9722,120100000.0
2008-05-22 02:20:00,1.9722,1.9722,1.9718,1.9718,154700000.0
2008-05-22 02:21:00,1.9718,1.9718,1.9714,1.97155,76200000.0
2008-05-22 02:22:00,1.97155,1.97185,1.97155,1.97185,206400000.0
2008-05-22 02:23:00,1.97185,1.97205,1.97185,1.97205,100100000.0
2008-05-22 02:24:00,1.972,1.9723,1.972,1.97205,121000000.0
2008-05-22 02:25:00,1.9721,1.97215,1.97195,1.97195,81400000.0
2008-05-22 02:26:00,1.97195,1.972,1.97165,1.97175,133400000.0
2008-05-22 02:27:00,1.9717,1.97175,1.9715,1.97155,148400000.0
2008-05-22 02:28:00,1.97155,1.97155,1.9714,1.97155,93700000.0
2008-05-22 02:29:00,1.97155,1.97155,1.9714,1.9714,7500000.0
2008-05-22 02:30:00,1.9714,1.9715,1.9714,1.97145,22000000.0
2008-05-22 02:31:00,1.97145,1.97145,1.97115,1.97115,150500000.0
2008-05-22 02:32:00,1.97115,1.97225,1.97115,1.97225,134600000.0
2008-05-22 02:33:00,1.97225,1.9724,1.9722,1.9722,45300000.0
2008-05-22 02:34:00,1.9722,1.97225,1.9719,1.97195,134700000.0
2008-05-22 02:35:00,1.97195,1.97205,1.97195,1.972,17500000.0
2008-05-22 02:36:00,1.97195,1.9721,1.97195,1.9721,47100000.0
2008-05-22 02:37:00,1.9721,1.9721,1.97205,1.97205,55900000.0
2008-05-22 02:38:00,1.97189,1.97194,1.97177,1.97194,38700000.0
2008-05-22 02:39:00,1.97205,1.97215,1.97205,1.9721,34500000.0
2008-05-22 02:40:00,1.9721,1.9726,1.97205,1.9726,86200000.0
2008-05-22 02:41:00,1.9726,1.9733,1.9725,1.9731,126784000.0
2008-05-22 02:42:00,1.9731,1.9732,1.9729,1.97315,325820000.0
2008-05-22 02:43:00,1.97315,1.97315,1.9731,1.97315,65900000.0
2008-05-22 02:44:00,1.97315,1.9732,1.973,1.973,66896000.0
2008-05-22 02:45:00,1.97305,1.9732,1.97295,1.973,59000000.0
2008-05-22 02:46:00,1.97305,1.9733,1.9729,1.9733,237876000.0
2008-05-22 02:47:00,1.97325,1.9734,1.97325,1.9734,61200000.0
2008-05-22 02:48:00,1.97345,1.9735,1.9731,1.97315,108848000.0
2008-05-22 02:49:00,1.97315,1.97345,1.9731,1.97345,222800000.0
2008-05-22 02:50:00,1.9734,1.9736,1.97325,1.97325,214700000.0
2008-05-22 02:51:00,1.97325,1.97325,1.97305,1.9731,64100000.0
2008-05-22 02:52:00,1.97305,1.9732,1.97305,1.97315,55600000.0
2008-05-22 02:53:00,1.97315,1.97315,1.9731,1.97315,34400000.0
2008-05-22 02:54:00,1.97315,1.97315,1.9731,1.9731,5200000.0
2008-05-22 02:55:00,1.97305,1.9731,1.9729,1.9729,63600000.0
2008-05-22 02:56:00,1.9729,1.9731,1.9729,1.9731,20200000.0
2008-05-22 02:57:00,1.9731,1.9731,1.9727,1.97275,29000000.0
2008-05-22 02:58:00,1.9727,1.97275,1.9727,1.9727,4100000.0
2008-05-22 02:59:00,1.9727,1.9727,1.9722,1.97245,29700000.0
2008-05-22 03:00:00,1.97245,1.97245,1.97225,1.97225,254300000.0
2008-05-22 03:01:00,1.9723,1.9723,1.9722,1.9722,11700000.0
2008-05-22 03:02:00,1.9722,1.9722,1.9722,1.9722,2000000.0
2008-05-22 03:03:00,1.9722,1.9722,1.9722,1.9722,7000000.0
2008-05-22 03:04:00,1.9721,1.9721,1.97195,1.9721,40500000.0
2008-05-22 03:05:00,1.9721,1.97225,1.97205,1.97225,75800000.0
2008-05-22 03:06:00,1.9723,1.9723,1.97215,1.97225,44300000.0
2008-05-22 03:07:00,1.9723,1.97255,1.9721,1.97255,78000000.0
2008-05-22 03:08:00,1.97255,1.9726,1.9724,1.9724,172200000.0
2008-05-22 03:09:00,1.97235,1.97235,1.972,1.97205,60600000.0
2008-05-22 03:10:00,1.972,1.97205,1.972,1.97205,3100000.0
2008-05-22 03:11:00,1.97205,1.9723,1.97205,1.9723,97600000.0
2008-05-22 03:12:00,1.97225,1.9726,1.97225,1.9726,43900000.0
2008-05-22 03:13:00,1.97255,1.9726,1.97255,1.9726,23800000.0
2008-05-22 03:14:00,1.9726,1.9727,1.9726,1.97265,6900000.0
2008-05-22 03:15:00,1.97275,1.97315,1.97265,1.97295,208700000.0
2008-05-22 03:16:00,1.97295,1.9731,1.97285,1.97295,149400000.0
2008-05-22 03:17:00,1.97295,1.973,1.97285,1.973,36200000.0
2008-05-22 03:18:00,1.973,1.97305,1.97285,1.97295,79400000.0
2008-05-22 03:19:00,1.97295,1.97305,1.97285,1.97295,44800000.0
2008-05-22 03:20:00,1.9729,1.97315,1.9729,1.97305,13200000.0
2008-05-22 03:21:00,1.97305,1.97315,1.97295,1.97295,160200000.0
2008-05-22 03:22:00,1.97295,1.97295,1.97295,1.97295,5100000.0
2008-05-22 03:23:00,1.97295,1.97325,1.97295,1.9732,38700000.0
2008-05-22 03:24:00,1.97325,1.97345,1.973,1.9732,61400000.0
2008-05-22 03:25:00,1.9731,1.97315,1.9731,1.97315,8500000.0
2008-05-22 03:26:00,1.9732,1.9732,1.97315,1.9732,5600000.0
2008-05-22 03:27:00,1.97315,1.9733,1.97315,1.9732,5500000.0
2008-05-22 03:28:00,1.9732,1.9734,1.97315,1.97325,48300000.0
2008-05-22 03:29:00,1.97318,1.9732,1.97303,1.9732,10800000.0
2008-05-22 03:30:00,1.97325,1.97325,1.97325,1.97325,13300000.0
2008-05-22 03:31:00,1.97325,1.97325,1.97305,1.97305,39000000.0
2008-05-22 03:32:00,1.97305,1.97315,1.97305,1.97315,41600000.0
2008-05-22 03:33:00,1.97315,1.9732,1.97305,1.97315,39500000.0
2008-05-22 03:34:00,1.97305,1.97315,1.97305,1.97305,62800000.0
2008-05-22 03:35:00,1.97305,1.9731,1.97305,1.9731,6000000.0
2008-05-22 03:36:00,1.9731,1.9731,1.97305,1.9731,20100000.0
2008-05-22 03:37:00,1.97285,1.97301,1.97285,1.97301,101400003.0
2008-05-22 03:38:00,1.97315,1.97315,1.97285,1.9731,57700000.0
2008-05-22 03:39:00,1.97315,1.97315,1.97315,1.97315,7100000.0
2008-05-22 03:40:00,1.9732,1.9733,1.97305,1.97305,34400000.0
2008-05-22 03:41:00,1.97315,1.97325,1.97295,1.9732,145200000.0
2008-05-22 03:42:00,1.9732,1.97325,1.9731,1.9731,126000000.0
2008-05-22 03:43:00,1.97305,1.97305,1.97295,1.973,38900000.0
2008-05-22 03:44:00,1.973,1.9735,1.973,1.97325,61300000.0
2008-05-22 03:45:00,1.9733,1.9734,1.97305,1.97305,241000000.0
2008-05-22 03:46:00,1.9731,1.9732,1.973,1.973,17600000.0
2008-05-22 03:47:00,1.97305,1.97315,1.97295,1.97315,158400000.0
2008-05-22 03:48:00,1.97315,1.97315,1.97305,1.9731,27200000.0
2008-05-22 03:49:00,1.9731,1.9731,1.97285,1.97295,61400000.0
2008-05-22 03:50:00,1.9729,1.97295,1.9728,1.9728,118500000.0
2008-05-22 03:51:00,1.9728,1.97295,1.9728,1.97285,110800000.0
2008-05-22 03:52:00,1.97285,1.9729,1.97275,1.97285,36100000.0
2008-05-22 03:53:00,1.973,1.973,1.97275,1.9729,71500000.0
2008-05-22 03:54:00,1.9729,1.9729,1.9729,1.9729,1200000.0
2008-05-22 03:55:00,1.9729,1.97295,1.97285,1.97285,42200000.0
2008-05-22 03:56:00,1.9729,1.97305,1.97285,1.97285,72800000.0
2008-05-22 03:57:00,1.9729,1.97305,1.9729,1.97295,104900000.0
2008-05-22 03:58:00,1.97295,1.97305,1.97295,1.97305,26400000.0
2008-05-22 03:59:00,1.973,1.97305,1.97295,1.97295,37800000.0
2008-05-22 04:00:00,1.973,1.97325,1.973,1.97315,25000000.0
2008-05-22 04:01:00,1.97315,1.97315,1.97315,1.97315,12100000.0
2008-05-22 04:02:00,1.973,1.973,1.9728,1.97297,29500000.0
2008-05-22 04:03:00,1.97315,1.97315,1.97315,1.97315,8500000.0
2008-05-22 04:04:00,1.97315,1.97315,1.97295,1.9731,40700000.0
2008-05-22 04:05:00,1.97295,1.97295,1.9728,1.97285,52000000.0
2008-05-22 04:06:00,1.97285,1.9729,1.97285,1.97285,57600000.0
2008-05-22 04:07:00,1.9729,1.97295,1.9728,1.97285,37800000.0
2008-05-22 04:08:00,1.9729,1.97305,1.97285,1.97305,104100000.0
2008-05-22 04:09:00,1.973,1.97305,1.97295,1.97295,91800000.0
2008-05-22 04:10:00,1.97295,1.973,1.9729,1.973,53600000.0
2008-05-22 04:11:00,1.973,1.973,1.9729,1.97295,7300000.0
2008-05-22 04:12:00,1.97295,1.9732,1.97295,1.9732,97200000.0
2008-05-22 04:13:00,1.97315,1.97315,1.97295,1.97295,37400000.0
2008-05-22 04:14:00,1.97295,1.973,1.9727,1.97275,97500000.0
2008-05-22 04:15:00,1.97275,1.97295,1.97275,1.97295,73400000.0
2008-05-22 04:16:00,1.97295,1.97295,1.9729,1.97295,64600000.0
2008-05-22 04:17:00,1.9729,1.9732,1.97285,1.97285,50500000.0
2008-05-22 04:18:00,1.97285,1.97285,1.97285,1.97285,400000.0
2008-05-22 04:19:00,1.9728,1.9728,1.9728,1.9728,200000.0
2008-05-22 04:20:00,1.97264,1.97264,1.97234,1.9726,64599998.0
2008-05-22 04:21:00,1.97255,1.97263,1.97242,1.97242,193699995.0
2008-05-22 04:22:00,1.9728,1.9728,1.9728,1.9728,200000.0
2008-05-22 04:23:00,1.97275,1.97275,1.97275,1.97275,4900000.0
2008-05-22 04:24:00,1.97275,1.97275,1.9724,1.9724,94800000.0
2008-05-22 04:25:00,1.9725,1.9727,1.97235,1.97245,76500000.0
2008-05-22 04:26:00,1.9726,1.97285,1.9725,1.9727,39600000.0
2008-05-22 04:27:00,1.9727,1.9727,1.97255,1.97255,14300000.0
2008-05-22 04:28:00,1.97255,1.97255,1.97255,1.97255,40300000.0
2008-05-22 04:29:00,1.97255,1.97255,1.97245,1.97245,20000000.0
2008-05-22 04:30:00,1.97255,1.97255,1.97255,1.97255,24700000.0
2008-05-22 04:31:00,1.97255,1.97255,1.97225,1.97235,223700000.0
2008-05-22 04:32:00,1.97235,1.97245,1.97235,1.97245,126100000.0
2008-05-22 04:33:00,1.97245,1.97245,1.97245,1.97245,43800000.0
2008-05-22 04:34:00,1.97245,1.97245,1.97245,1.97245,41800000.0
2008-05-22 04:35:00,1.97245,1.9725,1.97245,1.9725,31500000.0
2008-05-22 04:36:00,1.97237,1.97237,1.97209,1.97226,108300004.0
2008-05-22 04:37:00,1.97255,1.97255,1.9725,1.9725,600000.0
2008-05-22 04:38:00,1.9725,1.9725,1.9725,1.9725,600000.0
2008-05-22 04:39:00,1.9725,1.97255,1.9724,1.97245,30300000.0
2008-05-22 04:40:00,1.97245,1.97255,1.97235,1.97255,210000000.0
2008-05-22 04:41:00,1.97255,1.97255,1.97245,1.97255,100200000.0
2008-05-22 04:42:00,1.97255,1.97255,1.97255,1.97255,60900000.0
2008-05-22 04:43:00,1.97255,1.97275,1.97245,1.9727,111600000.0
2008-05-22 04:44:00,1.97265,1.97285,1.97245,1.97285,140800000.0
2008-05-22 04:45:00,1.97285,1.97285,1.97285,1.97285,26600000.0
2008-05-22 04:46:00,1.97285,1.97285,1.97275,1.97275,31100000.0
2008-05-22 04:47:00,1.97275,1.97285,1.97275,1.97285,50800000.0
2008-05-22 04:48:00,1.97285,1.97285,1.97285,1.97285,3800000.0
2008-05-22 04:49:00,1.97285,1.97285,1.97285,1.97285,15200000.0
2008-05-22 04:50:00,1.97285,1.9729,1.97285,1.9729,16700000.0
2008-05-22 04:51:00,1.9729,1.97295,1.9729,1.9729,2900000.0
2008-05-22 04:52:00,1.97285,1.97285,1.97285,1.97285,88700000.0
2008-05-22 04:53:00,1.97285,1.9729,1.97285,1.9729,38600000.0
2008-05-22 04:54:00,1.97285,1.97295,1.97275,1.97275,161300000.0
2008-05-22 04:55:00,1.97275,1.97275,1.97275,1.97275,91600000.0
2008-05-22 04:56:00,1.97275,1.97285,1.9727,1.97275,130400000.0
2008-05-22 04:57:00,1.97275,1.9728,1.97275,1.9728,1400000.0
2008-05-22 04:58:00,1.97238,1.97249,1.97213,1.97249,132800000.0
2008-05-22 04:59:00,1.9728,1.9728,1.9727,1.97275,45000000.0
2008-05-22 05:00:00,1.97275,1.97285,1.9727,1.9728,5400000.0
2008-05-22 05:01:00,1.97257,1.97257,1.9723,1.97248,5600000.0
2008-05-22 05:02:00,1.97275,1.97275,1.97275,1.97275,17200000.0
2008-05-22 05:03:00,1.97261,1.97266,1.97256,1.97262,39800000.0
2008-05-22 05:04:00,1.97275,1.9728,1.9724,1.9726,51300000.0
2008-05-22 05:05:00,1.9726,1.97265,1.97255,1.97265,41200000.0
2008-05-22 05:06:00,1.97265,1.97265,1.9724,1.9725,274300000.0
2008-05-22 05:07:00,1.97245,1.97265,1.97235,1.97265,90000000.0
2008-05-22 05:08:00,1.97265,1.97265,1.97265,1.97265,6900000.0
2008-05-22 05:09:00,1.97265,1.9728,1.97265,1.9727,60000000.0
2008-05-22 05:10:00,1.9727,1.9727,1.97265,1.97265,29200000.0
2008-05-22 05:11:00,1.97265,1.97265,1.97265,1.97265,10700000.0
2008-05-22 05:12:00,1.9727,1.9727,1.9727,1.9727,9100000.0
2008-05-22 05:13:00,1.9727,1.9727,1.97265,1.97265,30400000.0
2008-05-22 05:14:00,1.97265,1.9727,1.97265,1.9727,10000000.0
2008-05-22 05:15:00,1.97265,1.97265,1.97265,1.97265,27700000.0
2008-05-22 05:16:00,1.9725,1.9725,1.97245,1.97245,121100000.0
2008-05-22 05:17:00,1.9726,1.9726,1.9726,1.9726,11400000.0
2008-05-22 05:18:00,1.9726,1.97265,1.9726,1.9726,58900000.0
2008-05-22 05:19:00,1.9726,1.9726,1.9726,1.9726,11400000.0
2008-05-22 05:20:00,1.9726,1.9726,1.9726,1.9726,32300000.0
2008-05-22 05:21:00,1.9726,1.9726,1.9726,1.9726,39600000.0
2008-05-22 05:22:00,1.9726,1.9726,1.9726,1.9726,5700000.0
2008-05-22 05:23:00,1.9726,1.9726,1.9726,1.9726,14300000.0
2008-05-22 05:24:00,1.97261,1.97269,1.97251,1.97266,19400000.0
2008-05-22 05:25:00,1.97265,1.97265,1.97265,1.97265,1900000.0
2008-05-22 05:26:00,1.97265,1.97265,1.97265,1.97265,9500000.0
2008-05-22 05:27:00,1.97265,1.9727,1.9726,1.9727,95900000.0
2008-05-22 05:28:00,1.9727,1.9727,1.97265,1.9727,28500000.0
2008-05-22 05:29:00,1.9727,1.9727,1.97265,1.9727,41300000.0
2008-05-22 05:30:00,1.9727,1.9727,1.9727,1.9727,3800000.0
2008-05-22 05:31:00,1.9727,1.97275,1.9727,1.97275,16000000.0
2008-05-22 05:32:00,1.97275,1.97275,1.97265,1.97265,12600000.0
2008-05-22 05:33:00,1.97265,1.9727,1.97265,1.97265,208400000.0
2008-05-22 05:34:00,1.97265,1.9727,1.9726,1.97265,115700000.0
2008-05-22 05:35:00,1.97265,1.9727,1.97265,1.9727,38000000.0
2008-05-22 05:36:00,1.97265,1.97265,1.9726,1.97265,72400000.0
2008-05-22 05:37:00,1.97265,1.97265,1.9726,1.9726,18800000.0
2008-05-22 05:38:00,1.9726,1.9726,1.9726,1.9726,5900000.0
2008-05-22 05:39:00,1.9725,1.97257,1.9725,1.9725,18600000.0
2008-05-22 05:40:00,1.9726,1.9726,1.9726,1.9726,13400000.0
2008-05-22 05:41:00,1.97238,1.97244,1.97238,1.97244,19100000.0
2008-05-22 05:42:00,1.97265,1.97265,1.9726,1.9726,16200000.0
2008-05-22 05:43:00,1.97255,1.9726,1.97255,1.9726,19300000.0
2008-05-22 05:44:00,1.9726,1.9726,1.97225,1.97235,47300000.0
2008-05-22 05:45:00,1.97235,1.97245,1.97205,1.97205,118500000.0
2008-05-22 05:46:00,1.9721,1.9721,1.97155,1.9718,172900000.0
2008-05-22 05:47:00,1.9718,1.972,1.97175,1.972,147500000.0
2008-05-22 05:48:00,1.972,1.97215,1.972,1.972,39300000.0
2008-05-22 05:49:00,1.972,1.9721,1.97185,1.97195,268300000.0
2008-05-22 05:50:00,1.97195,1.972,1.9719,1.97195,91100000.0
2008-05-22 05:51:00,1.97195,1.97205,1.9719,1.97195,238400000.0
2008-05-22 05:52:00,1.97195,1.972,1.97175,1.9718,146300000.0
2008-05-22 05:53:00,1.9718,1.9718,1.9716,1.9717,207200000.0
2008-05-22 05:54:00,1.97175,1.97175,1.97175,1.97175,38000000.0
2008-05-22 05:55:00,1.97175,1.97175,1.97145,1.97145,98700000.0
2008-05-22 05:56:00,1.97145,1.9715,1.97085,1.9711,159300000.0
2008-05-22 05:57:00,1.97105,1.97105,1.97055,1.97085,141000000.0
2008-05-22 05:58:00,1.97085,1.97095,1.97075,1.97095,198500000.0
2008-05-22 05:59:00,1.97095,1.97125,1.97095,1.97125,153100000.0
2008-05-22 06:00:00,1.97125,1.97155,1.97125,1.97155,126200000.0
2008-05-22 06:01:00,1.97155,1.9717,1.97145,1.9717,66800000.0
2008-05-22 06:02:00,1.9717,1.97175,1.9716,1.9717,8000000.0
2008-05-22 06:03:00,1.9717,1.9717,1.97155,1.9716,25500000.0
2008-05-22 06:04:00,1.97155,1.9718,1.97155,1.9718,55300000.0
2008-05-22 06:05:00,1.9718,1.972,1.9718,1.972,86600000.0
2008-05-22 06:06:00,1.972,1.972,1.97195,1.97195,54600000.0
2008-05-22 06:07:00,1.97195,1.97195,1.97175,1.97185,100000000.0
2008-05-22 06:08:00,1.97191,1.97191,1.97174,1.9719,31100000.0
2008-05-22 06:09:00,1.97185,1.97185,1.97185,1.97185,55000000.0
2008-05-22 06:10:00,1.97172,1.97178,1.97159,1.97178,5000000.0
2008-05-22 06:11:00,1.97185,1.97205,1.97185,1.9719,107400000.0
2008-05-22 06:12:00,1.97205,1.97215,1.97195,1.97195,23400000.0
2008-05-22 06:13:00,1.9719,1.9719,1.9719,1.9719,200000.0
2008-05-22 06:14:00,1.97184,1.97185,1.97163,1.97185,46200000.0
2008-05-22 06:15:00,1.9719,1.97245,1.9719,1.97225,235100000.0
2008-05-22 06:16:00,1.97225,1.97245,1.9721,1.9722,186100000.0
2008-05-22 06:17:00,1.97235,1.97245,1.972,1.97205,107100000.0
2008-05-22 06:18:00,1.9721,1.97215,1.9721,1.97215,15100000.0
2008-05-22 06:19:00,1.97215,1.97215,1.97215,1.97215,15200000.0
2008-05-22 06:20:00,1.97215,1.9725,1.97215,1.97225,236700000.0
2008-05-22 06:21:00,1.97225,1.97235,1.97215,1.97225,137300000.0
2008-05-22 06:22:00,1.97225,1.97225,1.97205,1.97215,129200000.0
2008-05-22 06:23:00,1.97215,1.9722,1.9721,1.9721,189700000.0
2008-05-22 06:24:00,1.9721,1.9721,1.9719,1.9721,114100000.0
2008-05-22 06:25:00,1.9721,1.9721,1.97175,1.9719,93000000.0
2008-05-22 06:26:00,1.9719,1.97215,1.97185,1.97215,290700000.0
2008-05-22 06:27:00,1.97215,1.97225,1.972,1.97225,434600000.0
2008-05-22 06:28:00,1.97225,1.97235,1.9721,1.97225,168900000.0
2008-05-22 06:29:00,1.97225,1.97245,1.97225,1.97235,137000000.0
2008-05-22 06:30:00,1.97235,1.97235,1.97205,1.97205,223900000.0
2008-05-22 06:31:00,1.97205,1.97215,1.97205,1.97205,97500000.0
2008-05-22 06:32:00,1.97205,1.97205,1.97205,1.97205,14400000.0
2008-05-22 06:33:00,1.97205,1.97205,1.97205,1.97205,51200000.0
2008-05-22 06:34:00,1.97205,1.97225,1.97185,1.97185,187600000.0
2008-05-22 06:35:00,1.97185,1.97185,1.9716,1.9718,31964000.0
2008-05-22 06:36:00,1.9718,1.9718,1.9718,1.9718,1428000.0
2008-05-22 06:37:00,1.9718,1.9718,1.97155,1.97155,18924000.0
2008-05-22 06:38:00,1.97155,1.97155,1.97155,1.97155,1800000.0
2008-05-22 06:39:00,1.97155,1.97155,1.9713,1.9713,26300000.0
2008-05-22 06:40:00,1.9713,1.9713,1.97105,1.97115,90000000.0
2008-05-22 06:41:00,1.97115,1.97115,1.97105,1.97105,39600000.0
2008-05-22 06:42:00,1.97105,1.97125,1.97105,1.97125,103600000.0
2008-05-22 06:43:00,1.97125,1.97125,1.97105,1.97105,60100000.0
2008-05-22 06:44:00,1.97105,1.97175,1.97105,1.97175,100300000.0
2008-05-22 06:45:00,1.97175,1.97195,1.97135,1.97195,190100000.0
2008-05-22 06:46:00,1.97195,1.97195,1.97185,1.97185,98400000.0
2008-05-22 06:47:00,1.9719,1.97195,1.97105,1.9711,118300000.0
2008-05-22 06:48:00,1.97105,1.97115,1.97099,1.97115,38000000.0
2008-05-22 06:49:00,1.9711,1.9711,1.9711,1.9711,1800000.0
2008-05-22 06:50:00,1.9711,1.9716,1.9711,1.9713,86600000.0
2008-05-22 06:51:00,1.9713,1.97135,1.9712,1.97135,12700000.0
2008-05-22 06:52:00,1.97135,1.97145,1.97125,1.97125,79500000.0
2008-05-22 06:53:00,1.97125,1.97155,1.97125,1.9715,57200000.0
2008-05-22 06:54:00,1.9715,1.9715,1.97145,1.9715,50700000.0
2008-05-22 06:55:00,1.97155,1.97155,1.97145,1.9715,33000000.0
2008-05-22 06:56:00,1.9715,1.9715,1.9713,1.9713,91100000.0
2008-05-22 06:57:00,1.9713,1.9713,1.97115,1.97115,58000000.0
2008-05-22 06:58:00,1.97115,1.97115,1.97085,1.97085,22600000.0
2008-05-22 06:59:00,1.97085,1.97085,1.97085,1.97085,1900000.0
2008-05-22 07:00:00,1.97085,1.97085,1.97045,1.97045,49700000.0
2008-05-22 07:01:00,1.97045,1.97105,1.97045,1.97105,113800000.0
2008-05-22 07:02:00,1.971,1.971,1.97095,1.97095,98200000.0
2008-05-22 07:03:00,1.97095,1.9711,1.9708,1.97095,170900000.0
2008-05-22 07:04:00,1.97095,1.97095,1.97055,1.97055,201700000.0
2008-05-22 07:05:00,1.97055,1.9706,1.97055,1.9706,186900000.0
2008-05-22 07:06:00,1.9706,1.9706,1.9706,1.9706,600000.0
2008-05-22 07:07:00,1.9706,1.97065,1.9706,1.97065,4400000.0
2008-05-22 07:08:00,1.9706,1.97075,1.9706,1.97075,51400000.0
2008-05-22 07:09:00,1.97085,1.97085,1.97085,1.97085,10900000.0
2008-05-22 07:10:00,1.97085,1.97135,1.97075,1.97085,160400000.0
2008-05-22 07:11:00,1.9709,1.97105,1.9709,1.97105,5200000.0
2008-05-22 07:12:00,1.97105,1.9713,1.971,1.97125,209000000.0
2008-05-22 07:13:00,1.97125,1.97125,1.9709,1.97095,85700000.0
2008-05-22 07:14:00,1.97095,1.97105,1.97065,1.9707,31000000.0
2008-05-22 07:15:00,1.9707,1.9707,1.9707,1.9707,5100000.0
2008-05-22 07:16:00,1.9707,1.9707,1.97055,1.97055,51800000.0
2008-05-22 07:17:00,1.97055,1.97055,1.97015,1.9703,125900000.0
2008-05-22 07:18:00,1.9703,1.97035,1.97025,1.97025,40600000.0
2008-05-22 07:19:00,1.97025,1.97025,1.97025,1.97025,34900000.0
2008-05-22 07:20:00,1.9703,1.97045,1.97025,1.97025,43500000.0
2008-05-22 07:21:00,1.9703,1.97045,1.97025,1.97025,52300000.0
2008-05-22 07:22:00,1.97025,1.97025,1.97025,1.97025,9700000.0
2008-05-22 07:23:00,1.97025,1.97035,1.97025,1.97035,143000000.0
2008-05-22 07:24:00,1.97035,1.97035,1.97025,1.97025,248900000.0
2008-05-22 07:25:00,1.97025,1.97035,1.97025,1.97025,88000000.0
2008-05-22 07:26:00,1.97025,1.97025,1.97015,1.9702,154600000.0
2008-05-22 07:27:00,1.9701,1.9705,1.9698,1.9703,53800000.0
2008-05-22 07:28:00,1.97035,1.9706,1.97035,1.9706,80900000.0
2008-05-22 07:29:00,1.9706,1.9712,1.9706,1.97085,91800000.0
2008-05-22 07:30:00,1.9709,1.9712,1.97075,1.9712,197400000.0
2008-05-22 07:31:00,1.9712,1.9716,1.9712,1.9713,134400000.0
2008-05-22 07:32:00,1.97135,1.97135,1.9709,1.971,89700000.0
2008-05-22 07:33:00,1.971,1.9711,1.971,1.971,65300000.0
2008-05-22 07:34:00,1.971,1.971,1.9707,1.97085,79500000.0
2008-05-22 07:35:00,1.97085,1.97105,1.97085,1.97105,17900000.0
2008-05-22 07:36:00,1.97105,1.9713,1.97095,1.9713,149600000.0
2008-05-22 07:37:00,1.9713,1.97135,1.9712,1.9712,25800000.0
2008-05-22 07:38:00,1.9712,1.9712,1.97095,1.97095,32700000.0
2008-05-22 07:39:00,1.97095,1.97095,1.9709,1.9709,5700000.0
2008-05-22 07:40:00,1.9709,1.9712,1.9709,1.9709,32100000.0
2008-05-22 07:41:00,1.97085,1.97095,1.9708,1.9708,16400000.0
2008-05-22 07:42:00,1.9708,1.9708,1.9706,1.9707,10000000.0
2008-05-22 07:43:00,1.9707,1.9709,1.9705,1.9709,55800000.0
2008-05-22 07:44:00,1.97095,1.97095,1.9707,1.97095,37800000.0
2008-05-22 07:45:00,1.97095,1.97095,1.97075,1.9709,35500000.0
2008-05-22 07:46:00,1.9709,1.97105,1.9708,1.97105,87700000.0
2008-05-22 07:47:00,1.97105,1.9713,1.971,1.9712,89700000.0
2008-05-22 07:48:00,1.9712,1.97125,1.9712,1.97125,10800000.0
2008-05-22 07:49:00,1.9713,1.9715,1.9712,1.9715,104300000.0
2008-05-22 07:50:00,1.97145,1.97145,1.97105,1.97105,51600000.0
2008-05-22 07:51:00,1.97105,1.9711,1.9709,1.9711,13400000.0
2008-05-22 07:52:00,1.9711,1.9712,1.9711,1.9711,7000000.0
2008-05-22 07:53:00,1.9711,1.9712,1.9711,1.9712,10300000.0
2008-05-22 07:54:00,1.9712,1.9712,1.9712,1.9712,9100000.0
2008-05-22 07:55:00,1.9712,1.9712,1.971,1.971,67400000.0
2008-05-22 07:56:00,1.971,1.9719,1.9707,1.9719,127200000.0
2008-05-22 07:57:00,1.9719,1.9722,1.9719,1.9719,21700000.0
2008-05-22 07:58:00,1.9719,1.972,1.9719,1.972,9800000.0
2008-05-22 07:59:00,1.972,1.9721,1.9715,1.9716,78300000.0
2008-05-22 08:00:00,1.9715,1.97185,1.9713,1.9713,99600000.0
2008-05-22 08:01:00,1.9713,1.9717,1.9713,1.9716,75300000.0
2008-05-22 08:02:00,1.97135,1.9714,1.97125,1.97125,28000000.0
2008-05-22 08:03:00,1.97125,1.9713,1.971,1.971,60200000.0
2008-05-22 08:04:00,1.97105,1.97115,1.97105,1.97115,1500000.0
2008-05-22 08:05:00,1.97115,1.9714,1.97115,1.9714,21400000.0
2008-05-22 08:06:00,1.9714,1.9714,1.9714,1.9714,39100000.0
2008-05-22 08:07:00,1.9714,1.9714,1.9714,1.9714,11000000.0
2008-05-22 08:08:00,1.97125,1.9714,1.9711,1.9712,10200000.0
2008-05-22 08:09:00,1.97115,1.97125,1.9711,1.97125,29400000.0
2008-05-22 08:10:00,1.97125,1.97125,1.97025,1.9703,99000000.0
2008-05-22 08:11:00,1.97035,1.97045,1.9701,1.9702,50400000.0
2008-05-22 08:12:00,1.9702,1.9702,1.9698,1.97005,163100000.0
2008-05-22 08:13:00,1.97005,1.9701,1.9699,1.97,99100000.0
2008-05-22 08:14:00,1.97,1.9702,1.9698,1.9702,72700000.0
2008-05-22 08:15:00,1.9702,1.9703,1.9701,1.9703,39700000.0
2008-05-22 08:16:00,1.9703,1.9711,1.9703,1.9711,159400000.0
2008-05-22 08:17:00,1.9711,1.97155,1.971,1.9712,261600000.0
2008-05-22 08:18:00,1.9712,1.9714,1.97115,1.97125,95200000.0
2008-05-22 08:19:00,1.97125,1.9715,1.9712,1.9715,75400000.0
2008-05-22 08:20:00,1.97155,1.9716,1.9711,1.9716,167500000.0
2008-05-22 08:21:00,1.9716,1.97215,1.97145,1.97215,159000000.0
2008-05-22 08:22:00,1.9721,1.9721,1.97185,1.9719,120600000.0
2008-05-22 08:23:00,1.9719,1.9721,1.9718,1.972,80000000.0
2008-05-22 08:24:00,1.9719,1.97245,1.9714,1.9715,206500000.0
2008-05-22 08:25:00,1.9715,1.97195,1.97145,1.9717,144700000.0
2008-05-22 08:26:00,1.97175,1.97195,1.97175,1.97195,29600000.0
2008-05-22 08:27:00,1.9719,1.97245,1.9719,1.97235,85800000.0
2008-05-22 08:28:00,1.97235,1.97235,1.9719,1.972,85300000.0
2008-05-22 08:29:00,1.972,1.972,1.9718,1.9718,81300000.0
2008-05-22 08:30:00,1.9718,1.97185,1.97165,1.9717,109600000.0
2008-05-22 08:31:00,1.9717,1.9717,1.9714,1.9715,128700000.0
2008-05-22 08:32:00,1.9715,1.97165,1.97135,1.97135,96100000.0
2008-05-22 08:33:00,1.9714,1.9716,1.9714,1.9715,72800000.0
2008-05-22 08:34:00,1.97145,1.97155,1.97145,1.9715,57700000.0
2008-05-22 08:35:00,1.9715,1.97175,1.97145,1.97175,88400000.0
2008-05-22 08:36:00,1.9718,1.9726,1.9716,1.9725,113100000.0
2008-05-22 08:37:00,1.97245,1.9725,1.97215,1.97235,139000000.0
2008-05-22 08:38:00,1.97235,1.97255,1.97225,1.97225,104100000.0
2008-05-22 08:39:00,1.97225,1.97245,1.97215,1.9724,49300000.0
2008-05-22 08:40:00,1.9724,1.9724,1.97205,1.97205,141500000.0
2008-05-22 08:41:00,1.9721,1.97215,1.9718,1.9718,55600000.0
2008-05-22 08:42:00,1.9718,1.9718,1.97155,1.9716,82500000.0
2008-05-22 08:43:00,1.97155,1.9719,1.97155,1.9718,86600000.0
2008-05-22 08:44:00,1.97185,1.97215,1.9718,1.9718,72800000.0
2008-05-22 08:45:00,1.97185,1.97215,1.9718,1.9719,114000000.0
2008-05-22 08:46:00,1.9719,1.97205,1.97145,1.9716,118000000.0
2008-05-22 08:47:00,1.9716,1.97215,1.9716,1.97185,115900000.0
2008-05-22 08:48:00,1.97185,1.9722,1.97175,1.9721,84400000.0
2008-05-22 08:49:00,1.9723,1.97255,1.972,1.97255,104200000.0
2008-05-22 08:50:00,1.97255,1.97255,1.97205,1.97215,76900000.0
2008-05-22 08:51:00,1.9721,1.9722,1.97155,1.97165,92000000.0
2008-05-22 08:52:00,1.97165,1.97205,1.9715,1.9717,76800000.0
2008-05-22 08:53:00,1.9717,1.97225,1.97165,1.9722,58600000.0
2008-05-22 08:54:00,1.9722,1.97235,1.9722,1.97225,29700000.0
2008-05-22 08:55:00,1.97225,1.97265,1.9722,1.97265,184500000.0
2008-05-22 08:56:00,1.9726,1.9735,1.9726,1.9732,264900000.0
2008-05-22 08:57:00,1.9732,1.97355,1.9729,1.9735,182570920.0
2008-05-22 08:58:00,1.9735,1.9746,1.9734,1.97395,222700000.0
2008-05-22 08:59:00,1.97395,1.97425,1.97345,1.9735,269500000.0
2008-05-22 09:00:00,1.97355,1.9745,1.97355,1.9739,220700000.0
2008-05-22 09:01:00,1.97385,1.97385,1.97345,1.9738,458200000.0
2008-05-22 09:02:00,1.9738,1.9741,1.9735,1.97405,366800000.0
2008-05-22 09:03:00,1.974,1.9741,1.9734,1.9737,212700000.0
2008-05-22 09:04:00,1.9737,1.9744,1.9737,1.9742,181200000.0
2008-05-22 09:05:00,1.97425,1.9753,1.9741,1.97435,674600002.0
2008-05-22 09:06:00,1.97425,1.9753,1.97425,1.975,294900000.0
2008-05-22 09:07:00,1.975,1.97515,1.9747,1.97495,450200003.0
2008-05-22 09:08:00,1.97495,1.9751,1.9744,1.975,311600000.0
2008-05-22 09:09:00,1.975,1.975,1.9745,1.9747,156600000.0
2008-05-22 09:10:00,1.9747,1.9748,1.9745,1.9746,259200000.0
2008-05-22 09:11:00,1.9746,1.97485,1.97445,1.9746,149600000.0
2008-05-22 09:12:00,1.97455,1.97465,1.97405,1.97405,243100000.0
2008-05-22 09:13:00,1.97405,1.97415,1.9734,1.9734,434700000.0
2008-05-22 09:14:00,1.97335,1.97355,1.9732,1.9733,149800000.0
2008-05-22 09:15:00,1.9733,1.9738,1.9732,1.9738,190000000.0
2008-05-22 09:16:00,1.9738,1.974,1.97355,1.9737,211900000.0
2008-05-22 09:17:00,1.9737,1.9743,1.9736,1.9738,365200000.0
2008-05-22 09:18:00,1.9738,1.97385,1.9735,1.9737,188000000.0
2008-05-22 09:19:00,1.9737,1.97405,1.9737,1.9737,129800000.0
2008-05-22 09:20:00,1.9737,1.974,1.9737,1.974,74800000.0
2008-05-22 09:21:00,1.974,1.97415,1.9739,1.9739,145700000.0
2008-05-22 09:22:00,1.9739,1.9739,1.9731,1.9731,308600000.0
2008-05-22 09:23:00,1.9731,1.97325,1.97265,1.9728,187800000.0
2008-05-22 09:24:00,1.97275,1.9737,1.97275,1.9737,141700000.0
2008-05-22 09:25:00,1.9736,1.9737,1.97275,1.97295,219500000.0
2008-05-22 09:26:00,1.97305,1.97355,1.973,1.97355,153900000.0
2008-05-22 09:27:00,1.97355,1.9738,1.9735,1.97375,226800000.0
2008-05-22 09:28:00,1.9738,1.97405,1.9738,1.97405,111300000.0
2008-05-22 09:29:00,1.9741,1.9742,1.9734,1.97345,301500000.0
2008-05-22 09:30:00,1.97345,1.9738,1.9733,1.97345,185100000.0
2008-05-22 09:31:00,1.97345,1.97385,1.97345,1.9738,275800000.0
2008-05-22 09:32:00,1.9738,1.97435,1.97375,1.97435,180800000.0
2008-05-22 09:33:00,1.9742,1.97425,1.9739,1.9739,182100000.0
2008-05-22 09:34:00,1.9739,1.974,1.97355,1.97355,185100000.0
2008-05-22 09:35:00,1.9736,1.9737,1.9736,1.9736,222500000.0
2008-05-22 09:36:00,1.9735,1.9736,1.97345,1.9736,89900000.0
2008-05-22 09:37:00,1.9736,1.97405,1.9736,1.97405,83800000.0
2008-05-22 09:38:00,1.97405,1.9745,1.9739,1.9745,199500000.0
2008-05-22 09:39:00,1.97455,1.97545,1.97455,1.9749,365900000.0
2008-05-22 09:40:00,1.9749,1.9751,1.9747,1.9747,316500000.0
2008-05-22 09:41:00,1.9747,1.97475,1.97425,1.9746,131500000.0
2008-05-22 09:42:00,1.9746,1.9753,1.9746,1.9748,306900000.0
2008-05-22 09:43:00,1.9748,1.9748,1.9745,1.9745,122600000.0
2008-05-22 09:44:00,1.9745,1.9749,1.9745,1.9747,332400000.0
2008-05-22 09:45:00,1.9747,1.9755,1.9747,1.97545,509899999.0
2008-05-22 09:46:00,1.9755,1.9758,1.97545,1.97545,608600000.0
2008-05-22 09:47:00,1.97545,1.97545,1.97455,1.9749,755599998.0
2008-05-22 09:48:00,1.97485,1.9749,1.97415,1.97425,512000001.0
2008-05-22 09:49:00,1.97425,1.9743,1.97395,1.97415,295200000.0
2008-05-22 09:50:00,1.97415,1.97415,1.9732,1.97345,286800000.0
2008-05-22 09:51:00,1.97345,1.97375,1.9732,1.97365,320600000.0
2008-05-22 09:52:00,1.97365,1.9742,1.97355,1.9739,286199999.0
2008-05-22 09:53:00,1.9738,1.97395,1.9734,1.9735,270600000.0
2008-05-22 09:54:00,1.97355,1.9737,1.9733,1.9733,270000000.0
2008-05-22 09:55:00,1.9733,1.9733,1.9723,1.973,308100000.0
2008-05-22 09:56:00,1.973,1.97305,1.9725,1.9725,276300000.0
2008-05-22 09:57:00,1.97265,1.9729,1.9726,1.9728,184800000.0
2008-05-22 09:58:00,1.9728,1.97285,1.9718,1.972,381300000.0
2008-05-22 09:59:00,1.972,1.97215,1.972,1.97205,185800000.0
2008-05-22 10:00:00,1.97215,1.97285,1.972,1.9726,549800000.0
2008-05-22 10:01:00,1.9726,1.9729,1.9726,1.9726,347800000.0
2008-05-22 10:02:00,1.9726,1.9728,1.9726,1.9728,312600000.0
2008-05-22 10:03:00,1.9728,1.9734,1.97275,1.9733,263500000.0
2008-05-22 10:04:00,1.9733,1.9735,1.9727,1.973,284800000.0
2008-05-22 10:05:00,1.973,1.9733,1.973,1.9733,274200000.0
2008-05-22 10:06:00,1.9734,1.9735,1.9731,1.97315,310600000.0
2008-05-22 10:07:00,1.9731,1.97315,1.9728,1.9729,238600000.0
2008-05-22 10:08:00,1.9729,1.9729,1.97285,1.9729,147000000.0
2008-05-22 10:09:00,1.9729,1.9729,1.9725,1.9727,239300000.0
2008-05-22 10:10:00,1.9727,1.9727,1.9725,1.9725,101100000.0
2008-05-22 10:11:00,1.9726,1.9726,1.9723,1.9724,105100000.0
2008-05-22 10:12:00,1.9724,1.9724,1.972,1.9721,100800000.0
2008-05-22 10:13:00,1.9721,1.97245,1.972,1.972,163300000.0
2008-05-22 10:14:00,1.972,1.972,1.9714,1.9714,238900000.0
2008-05-22 10:15:00,1.9714,1.9714,1.97055,1.9708,436400000.0
2008-05-22 10:16:00,1.9708,1.97095,1.9706,1.9707,155100000.0
2008-05-22 10:17:00,1.9707,1.9711,1.97055,1.9711,192300000.0
2008-05-22 10:18:00,1.97115,1.9714,1.971,1.9714,300000000.0
2008-05-22 10:19:00,1.9714,1.9717,1.9713,1.9715,199400000.0
2008-05-22 10:20:00,1.9715,1.9716,1.9713,1.97155,177800000.0
2008-05-22 10:21:00,1.97155,1.97155,1.9711,1.9711,121000000.0
2008-05-22 10:22:00,1.9711,1.97115,1.9707,1.9708,178800000.0
2008-05-22 10:23:00,1.9708,1.9712,1.9708,1.97095,161700000.0
2008-05-22 10:24:00,1.971,1.971,1.9696,1.97005,455000000.0
2008-05-22 10:25:00,1.97005,1.97005,1.96915,1.9692,502900001.0
2008-05-22 10:26:00,1.96915,1.96915,1.96815,1.96885,412299999.0
2008-05-22 10:27:00,1.96885,1.9695,1.9688,1.9694,149700000.0
2008-05-22 10:28:00,1.9694,1.9696,1.9693,1.9694,49900000.0
2008-05-22 10:29:00,1.9694,1.96945,1.96885,1.96885,133788000.0
2008-05-22 10:30:00,1.96885,1.9732,1.96885,1.97245,210900000.0
2008-05-22 10:31:00,1.9725,1.97475,1.9725,1.9742,586300001.0
2008-05-22 10:32:00,1.9742,1.9757,1.9741,1.9757,392248000.0
2008-05-22 10:33:00,1.9757,1.97665,1.9756,1.9756,74700000.0
2008-05-22 10:34:00,1.9756,1.97565,1.97485,1.97505,290200000.0
2008-05-22 10:35:00,1.97505,1.97505,1.9741,1.9746,186900000.0
2008-05-22 10:36:00,1.97455,1.9756,1.97455,1.97535,152600000.0
2008-05-22 10:37:00,1.9754,1.9755,1.9747,1.97485,234300000.0
2008-05-22 10:38:00,1.97485,1.97675,1.9748,1.9766,196476000.0
2008-05-22 10:39:00,1.9766,1.97695,1.9762,1.97695,48888000.0
2008-05-22 10:40:00,1.97695,1.977,1.9765,1.9767,99388000.0
2008-05-22 10:41:00,1.9767,1.9773,1.9767,1.97685,257636000.0
2008-05-22 10:42:00,1.9767,1.97675,1.97585,1.976,155368000.0
2008-05-22 10:43:00,1.976,1.97605,1.9759,1.97595,49920000.0
2008-05-22 10:44:00,1.97595,1.97605,1.9756,1.9756,178380000.0
2008-05-22 10:45:00,1.9756,1.97565,1.9755,1.9755,134776000.0
2008-05-22 10:46:00,1.9755,1.9759,1.9755,1.9757,53340000.0
2008-05-22 10:47:00,1.9757,1.9757,1.97515,1.9755,104968000.0
2008-05-22 10:48:00,1.9755,1.97575,1.97545,1.9756,61480000.0
2008-05-22 10:49:00,1.9756,1.9758,1.9756,1.97575,14692000.0
2008-05-22 10:50:00,1.97575,1.976,1.97575,1.976,24244000.0
2008-05-22 10:51:00,1.976,1.97615,1.9757,1.9757,49336000.0
2008-05-22 10:52:00,1.9757,1.97615,1.97565,1.97605,115492000.0
2008-05-22 10:53:00,1.9761,1.9766,1.9761,1.97655,95800000.0
2008-05-22 10:54:00,1.97655,1.97655,1.9763,1.9764,90980000.0
2008-05-22 10:55:00,1.9764,1.9765,1.9763,1.97645,95776000.0
2008-05-22 10:56:00,1.9764,1.9766,1.9764,1.97655,45092000.0
2008-05-22 10:57:00,1.97655,1.97675,1.9757,1.97605,122820000.0
2008-05-22 10:58:00,1.97605,1.9761,1.976,1.976,49692000.0
2008-05-22 10:59:00,1.976,1.9765,1.976,1.97635,56140000.0
2008-05-22 11:00:00,1.97635,1.977,1.97635,1.977,51556000.0
2008-05-22 11:01:00,1.9771,1.97755,1.977,1.9772,449788000.0
2008-05-22 11:02:00,1.97725,1.97745,1.97705,1.97745,84876000.0
2008-05-22 11:03:00,1.9774,1.97755,1.97715,1.9775,66156000.0
2008-05-22 11:04:00,1.9775,1.97765,1.97735,1.97755,108800000.0
2008-05-22 11:05:00,1.97755,1.97785,1.97735,1.97745,108000000.0
2008-05-22 11:06:00,1.97745,1.97745,1.9766,1.97665,71200000.0
2008-05-22 11:07:00,1.9767,1.97675,1.9764,1.9764,50700000.0
2008-05-22 11:08:00,1.97645,1.97685,1.9764,1.97685,64900000.0
2008-05-22 11:09:00,1.97685,1.9769,1.9767,1.9768,24500000.0
2008-05-22 11:10:00,1.9768,1.97695,1.97675,1.97685,23500000.0
2008-05-22 11:11:00,1.97685,1.9779,1.97675,1.97775,128400000.0
2008-05-22 11:12:00,1.97775,1.97775,1.9773,1.9773,27200000.0
2008-05-22 11:13:00,1.9773,1.97745,1.9771,1.9771,29600000.0
2008-05-22 11:14:00,1.9771,1.97715,1.9762,1.97625,60300000.0
2008-05-22 11:15:00,1.97625,1.9764,1.9762,1.9763,22200000.0
2008-05-22 11:16:00,1.9763,1.9766,1.9762,1.9765,12800000.0
2008-05-22 11:17:00,1.9765,1.97665,1.97625,1.97625,59800000.0
2008-05-22 11:18:00,1.97625,1.97635,1.97595,1.9763,146700000.0
2008-05-22 11:19:00,1.97635,1.9764,1.9756,1.9756,35000000.0
2008-05-22 11:20:00,1.9756,1.9758,1.9756,1.9756,41800000.0
2008-05-22 11:21:00,1.9756,1.97585,1.9754,1.9758,99300000.0
2008-05-22 11:22:00,1.97585,1.9762,1.9756,1.9762,56514240.0
2008-05-22 11:23:00,1.97625,1.9764,1.9762,1.97625,7700000.0
2008-05-22 11:24:00,1.97625,1.97665,1.97625,1.97655,30500000.0
2008-05-22 11:25:00,1.97655,1.97675,1.97655,1.9766,33300000.0
2008-05-22 11:26:00,1.9766,1.9768,1.97635,1.9766,214200000.0
2008-05-22 11:27:00,1.9766,1.97685,1.97655,1.9768,32800000.0
2008-05-22 11:28:00,1.9768,1.97725,1.9768,1.9772,48100000.0
2008-05-22 11:29:00,1.9772,1.978,1.9771,1.978,100900000.0
2008-05-22 11:30:00,1.978,1.97815,1.97715,1.9772,134200000.0
2008-05-22 11:31:00,1.9772,1.97725,1.9764,1.9764,173300000.0
2008-05-22 11:32:00,1.9764,1.97655,1.97635,1.97645,39800000.0
2008-05-22 11:33:00,1.9765,1.97665,1.9764,1.9765,45000000.0
2008-05-22 11:34:00,1.97645,1.97695,1.97645,1.97695,203900000.0
2008-05-22 11:35:00,1.977,1.9771,1.97675,1.97705,138500000.0
2008-05-22 11:36:00,1.97705,1.97745,1.977,1.977,128860000.0
2008-05-22 11:37:00,1.977,1.9771,1.97685,1.97695,48200000.0
2008-05-22 11:38:00,1.97695,1.97715,1.97685,1.9769,55600000.0
2008-05-22 11:39:00,1.9769,1.97715,1.9769,1.97715,18600000.0
2008-05-22 11:40:00,1.97705,1.9773,1.977,1.9772,37300000.0
2008-05-22 11:41:00,1.97725,1.9773,1.97705,1.97705,163600000.0
2008-05-22 11:42:00,1.97705,1.9771,1.9769,1.9769,101100000.0
2008-05-22 11:43:00,1.97695,1.9774,1.9769,1.9774,66800000.0
2008-05-22 11:44:00,1.97745,1.9775,1.9773,1.9773,35000000.0
2008-05-22 11:45:00,1.9773,1.9773,1.9772,1.9772,3400000.0
2008-05-22 11:46:00,1.9772,1.97745,1.97715,1.9774,58100000.0
2008-05-22 11:47:00,1.9774,1.97815,1.9774,1.9775,93100000.0
2008-05-22 11:48:00,1.9775,1.9789,1.9773,1.9784,119499999.0
2008-05-22 11:49:00,1.97835,1.9786,1.9783,1.97835,127400000.0
2008-05-22 11:50:00,1.9784,1.9784,1.9781,1.9781,31400000.0
2008-05-22 11:51:00,1.9781,1.97835,1.9778,1.9782,84500000.0
2008-05-22 11:52:00,1.9782,1.9782,1.978,1.978,16700000.0
2008-05-22 11:53:00,1.978,1.978,1.97785,1.97795,56800000.0
2008-05-22 11:54:00,1.978,1.97825,1.97795,1.9782,80200000.0
2008-05-22 11:55:00,1.9782,1.9783,1.978,1.97815,34600000.0
2008-05-22 11:56:00,1.97815,1.9782,1.9781,1.9782,26700000.0
2008-05-22 11:57:00,1.9782,1.97825,1.978,1.978,31200000.0
2008-05-22 11:58:00,1.978,1.9782,1.97795,1.97805,64600000.0
2008-05-22 11:59:00,1.97805,1.97805,1.9778,1.97795,45400000.0
2008-05-22 12:00:00,1.9781,1.9792,1.97785,1.979,100100000.0
2008-05-22 12:01:00,1.97905,1.9796,1.97895,1.9795,63200000.0
2008-05-22 12:02:00,1.9795,1.97955,1.9789,1.9789,41800000.0
2008-05-22 12:03:00,1.9789,1.97945,1.9787,1.97945,26200000.0
2008-05-22 12:04:00,1.97945,1.97965,1.97885,1.97935,33600000.0
2008-05-22 12:05:00,1.97935,1.97935,1.9792,1.9792,7400000.0
2008-05-22 12:06:00,1.9792,1.9793,1.97905,1.9792,21900000.0
2008-05-22 12:07:00,1.9792,1.9792,1.9788,1.9789,37560000.0
2008-05-22 12:08:00,1.97895,1.97895,1.97855,1.97855,32600000.0
2008-05-22 12:09:00,1.97855,1.97875,1.9782,1.97855,24000000.0
2008-05-22 12:10:00,1.9786,1.9794,1.9786,1.9791,28600000.0
2008-05-22 12:11:00,1.9791,1.97935,1.97905,1.97925,19000000.0
2008-05-22 12:12:00,1.97925,1.9793,1.9789,1.9792,94600000.0
2008-05-22 12:13:00,1.9792,1.97925,1.9791,1.9791,141800000.0
2008-05-22 12:14:00,1.9791,1.97915,1.9788,1.9789,48700000.0
2008-05-22 12:15:00,1.9789,1.9792,1.97885,1.9792,42000000.0
2008-05-22 12:16:00,1.9792,1.97925,1.97915,1.97925,23800000.0
2008-05-22 12:17:00,1.97925,1.97935,1.97925,1.9793,12200000.0
2008-05-22 12:18:00,1.9793,1.9795,1.97915,1.97925,17600000.0
2008-05-22 12:19:00,1.97925,1.97935,1.9792,1.97925,94500000.0
2008-05-22 12:20:00,1.9792,1.9793,1.9792,1.97925,109400000.0
2008-05-22 12:21:00,1.97925,1.9794,1.9792,1.97935,139460000.0
2008-05-22 12:22:00,1.97935,1.97935,1.979,1.9792,107600000.0
2008-05-22 12:23:00,1.9792,1.9794,1.9792,1.9793,61000000.0
2008-05-22 12:24:00,1.9793,1.9793,1.97925,1.97925,58800000.0
2008-05-22 12:25:00,1.97925,1.97945,1.97925,1.97945,43400000.0
2008-05-22 12:26:00,1.9794,1.9795,1.97935,1.9795,50900000.0
2008-05-22 12:27:00,1.9795,1.9796,1.9794,1.9796,133500000.0
2008-05-22 12:28:00,1.9796,1.97985,1.9796,1.97985,549500000.0
2008-05-22 12:29:00,1.97985,1.97985,1.9796,1.97985,195700000.0
2008-05-22 12:30:00,1.97985,1.97985,1.9796,1.9797,250200000.0
2008-05-22 12:31:00,1.9797,1.97985,1.97965,1.9797,290700000.0
2008-05-22 12:32:00,1.9797,1.9799,1.9797,1.9797,279760000.0
2008-05-22 12:33:00,1.9797,1.9798,1.9796,1.97975,273200000.0
2008-05-22 12:34:00,1.97975,1.98065,1.97975,1.98045,486800000.0
2008-05-22 12:35:00,1.98045,1.9813,1.97995,1.98125,352500000.0
2008-05-22 12:36:00,1.98125,1.98125,1.9809,1.9809,262400000.0
2008-05-22 12:37:00,1.9809,1.9811,1.98075,1.981,164200000.0
2008-05-22 12:38:00,1.981,1.98105,1.98055,1.98065,205200000.0
2008-05-22 12:39:00,1.98065,1.98065,1.98045,1.98055,112300000.0
2008-05-22 12:40:00,1.98065,1.98065,1.9802,1.98025,406100000.0
2008-05-22 12:41:00,1.9802,1.9802,1.9798,1.9798,317600000.0
2008-05-22 12:42:00,1.9798,1.98025,1.9798,1.98,178300000.0
2008-05-22 12:43:00,1.98,1.9801,1.98,1.98,76600000.0
2008-05-22 12:44:00,1.98,1.98015,1.9798,1.9798,149160000.0
2008-05-22 12:45:00,1.9798,1.98,1.9796,1.9798,242300000.0
2008-05-22 12:46:00,1.9798,1.9798,1.97935,1.9794,188500000.0
2008-05-22 12:47:00,1.97945,1.9795,1.9787,1.9791,233000000.0
2008-05-22 12:48:00,1.9791,1.97955,1.9791,1.9794,122580000.0
2008-05-22 12:49:00,1.9794,1.9796,1.97935,1.97935,105360000.0
2008-05-22 12:50:00,1.97935,1.97935,1.9788,1.9788,160100000.0
2008-05-22 12:51:00,1.9788,1.9798,1.9788,1.97965,238600000.0
2008-05-22 12:52:00,1.97965,1.97965,1.97935,1.9794,44900000.0
2008-05-22 12:53:00,1.9794,1.9795,1.9793,1.9793,45300000.0
2008-05-22 12:54:00,1.9793,1.97935,1.97905,1.9793,251400000.0
2008-05-22 12:55:00,1.9793,1.97955,1.97925,1.97925,113800000.0
2008-05-22 12:56:00,1.97925,1.9793,1.9792,1.97925,80200000.0
2008-05-22 12:57:00,1.97925,1.97935,1.9792,1.97935,84600000.0
2008-05-22 12:58:00,1.9793,1.97945,1.97915,1.9794,118000000.0
2008-05-22 12:59:00,1.9794,1.9798,1.97935,1.9798,265000000.0
2008-05-22 13:00:00,1.9798,1.97985,1.9793,1.97935,182400000.0
2008-05-22 13:01:00,1.97935,1.9798,1.979,1.9798,233700000.0
2008-05-22 13:02:00,1.97985,1.97985,1.9796,1.9797,235900000.0
2008-05-22 13:03:00,1.9797,1.9801,1.9797,1.9801,33400000.0
2008-05-22 13:04:00,1.9801,1.981,1.98005,1.9806,160100000.0
2008-05-22 13:05:00,1.9806,1.9806,1.9804,1.98055,248700000.0
2008-05-22 13:06:00,1.98055,1.9808,1.9805,1.9808,173500000.0
2008-05-22 13:07:00,1.9809,1.98095,1.9806,1.9807,404400000.0
2008-05-22 13:08:00,1.9807,1.98115,1.9807,1.9809,167700000.0
2008-05-22 13:09:00,1.9809,1.9809,1.9807,1.98075,272700000.0
2008-05-22 13:10:00,1.9808,1.9808,1.9807,1.98075,348700000.0
2008-05-22 13:11:00,1.98075,1.98075,1.9805,1.98055,273100000.0
2008-05-22 13:12:00,1.98055,1.98055,1.98,1.98,239300000.0
2008-05-22 13:13:00,1.98005,1.9805,1.98005,1.98045,244100000.0
2008-05-22 13:14:00,1.98045,1.98045,1.9803,1.9803,188100000.0
2008-05-22 13:15:00,1.98035,1.9806,1.9803,1.9805,156100000.0
2008-05-22 13:16:00,1.9805,1.98065,1.9805,1.9806,132400000.0
2008-05-22 13:17:00,1.9806,1.9806,1.9804,1.9805,110200000.0
2008-05-22 13:18:00,1.9805,1.9806,1.98045,1.9805,168400000.0
2008-05-22 13:19:00,1.9805,1.9807,1.98045,1.9807,141400000.0
2008-05-22 13:20:00,1.98065,1.9808,1.9805,1.9808,98300000.0
2008-05-22 13:21:00,1.9808,1.98115,1.9808,1.9811,164400000.0
2008-05-22 13:22:00,1.9811,1.9811,1.98085,1.981,268900000.0
2008-05-22 13:23:00,1.981,1.9812,1.98095,1.98115,94500000.0
2008-05-22 13:24:00,1.98115,1.9817,1.98115,1.98155,253400000.0
2008-05-22 13:25:00,1.9815,1.9815,1.981,1.9811,240200000.0
2008-05-22 13:26:00,1.9811,1.98125,1.9811,1.9811,200100000.0
2008-05-22 13:27:00,1.98115,1.9813,1.98115,1.9812,37500000.0
2008-05-22 13:28:00,1.9812,1.9812,1.9808,1.9812,135100000.0
2008-05-22 13:29:00,1.9812,1.9813,1.9811,1.98115,124000000.0
2008-05-22 13:30:00,1.98115,1.98115,1.9809,1.981,175600000.0
2008-05-22 13:31:00,1.98095,1.9811,1.98095,1.9811,55400000.0
2008-05-22 13:32:00,1.98105,1.98115,1.98105,1.9811,127900000.0
2008-05-22 13:33:00,1.9811,1.9813,1.9811,1.9812,152800000.0
2008-05-22 13:34:00,1.9812,1.98135,1.9811,1.9811,221500000.0
2008-05-22 13:35:00,1.9811,1.9811,1.98085,1.98085,313400000.0
2008-05-22 13:36:00,1.98085,1.98095,1.9808,1.9808,169200000.0
2008-05-22 13:37:00,1.9808,1.98145,1.98075,1.98125,294500000.0
2008-05-22 13:38:00,1.9813,1.982,1.9813,1.98195,325100000.0
2008-05-22 13:39:00,1.982,1.982,1.9817,1.9817,371400000.0
2008-05-22 13:40:00,1.9818,1.98205,1.9817,1.982,384400000.0
2008-05-22 13:41:00,1.982,1.98225,1.98185,1.98215,292400000.0
2008-05-22 13:42:00,1.98215,1.98225,1.9818,1.9821,325800000.0
2008-05-22 13:43:00,1.9821,1.98225,1.9819,1.982,232400000.0
2008-05-22 13:44:00,1.98215,1.9824,1.98205,1.98215,274700000.0
2008-05-22 13:45:00,1.98215,1.9824,1.98215,1.9822,261200000.0
2008-05-22 13:46:00,1.9822,1.9833,1.98215,1.98325,267200000.0
2008-05-22 13:47:00,1.98325,1.98325,1.9828,1.9829,281800000.0
2008-05-22 13:48:00,1.9829,1.98445,1.9829,1.9842,316900000.0
2008-05-22 13:49:00,1.9842,1.9842,1.9836,1.98405,338200000.0
2008-05-22 13:50:00,1.98405,1.9843,1.9837,1.9842,241100000.0
2008-05-22 13:51:00,1.98425,1.9844,1.98385,1.9843,365400000.0
2008-05-22 13:52:00,1.9843,1.9843,1.98365,1.98365,284100000.0
2008-05-22 13:53:00,1.98365,1.9837,1.9834,1.9835,245100000.0
2008-05-22 13:54:00,1.98355,1.9841,1.98325,1.984,195800000.0
2008-05-22 13:55:00,1.984,1.98415,1.9837,1.98395,243500000.0
2008-05-22 13:56:00,1.9839,1.9839,1.9837,1.98375,160300000.0
2008-05-22 13:57:00,1.98375,1.98375,1.9833,1.9836,246300000.0
2008-05-22 13:58:00,1.9836,1.98395,1.98355,1.98355,268500000.0
2008-05-22 13:59:00,1.9836,1.9836,1.9834,1.98345,223500000.0
2008-05-22 14:00:00,1.98345,1.9837,1.98325,1.9837,244200000.0
2008-05-22 14:01:00,1.98365,1.98385,1.98355,1.9837,316500000.0
2008-05-22 14:02:00,1.9837,1.98385,1.98365,1.9837,122200000.0
2008-05-22 14:03:00,1.9837,1.9837,1.9835,1.9835,254200000.0
2008-05-22 14:04:00,1.9835,1.9838,1.9835,1.98365,270500000.0
2008-05-22 14:05:00,1.9836,1.9837,1.98355,1.9836,60600000.0
2008-05-22 14:06:00,1.98355,1.9839,1.98355,1.98385,119900000.0
2008-05-22 14:07:00,1.98385,1.9843,1.98375,1.98425,69900000.0
2008-05-22 14:08:00,1.98425,1.9844,1.9839,1.984,136500000.0
2008-05-22 14:09:00,1.98405,1.98445,1.98375,1.9842,179200000.0
2008-05-22 14:10:00,1.9842,1.9846,1.9839,1.9843,298900000.0
2008-05-22 14:11:00,1.9843,1.9845,1.9842,1.9843,195600000.0
2008-05-22 14:12:00,1.9843,1.9844,1.9842,1.9844,248200000.0
2008-05-22 14:13:00,1.9844,1.9848,1.9844,1.98475,321100000.0
2008-05-22 14:14:00,1.9847,1.9848,1.9841,1.9841,227300000.0
2008-05-22 14:15:00,1.984,1.98435,1.98375,1.9843,111300000.0
2008-05-22 14:16:00,1.9843,1.9846,1.98405,1.98415,234600000.0
2008-05-22 14:17:00,1.9841,1.9843,1.9838,1.98385,292800000.0
2008-05-22 14:18:00,1.98385,1.98385,1.9832,1.98335,296600000.0
2008-05-22 14:19:00,1.9835,1.9835,1.983,1.98315,249600000.0
2008-05-22 14:20:00,1.98305,1.98305,1.98245,1.9825,353600000.0
2008-05-22 14:21:00,1.98255,1.98315,1.98255,1.98295,139500000.0
2008-05-22 14:22:00,1.98295,1.98325,1.9829,1.9832,281100000.0
2008-05-22 14:23:00,1.9833,1.984,1.9832,1.984,252600000.0
2008-05-22 14:24:00,1.984,1.98425,1.984,1.98415,316200000.0
2008-05-22 14:25:00,1.98415,1.9848,1.9841,1.9847,193800000.0
2008-05-22 14:26:00,1.9847,1.9848,1.9845,1.9848,401800000.0
2008-05-22 14:27:00,1.9848,1.9848,1.9846,1.9847,203400000.0
2008-05-22 14:28:00,1.9847,1.9848,1.98445,1.98455,144300000.0
2008-05-22 14:29:00,1.9845,1.9846,1.98445,1.98445,77400000.0
2008-05-22 14:30:00,1.98445,1.9846,1.9834,1.9841,207000000.0
2008-05-22 14:31:00,1.9841,1.9842,1.98305,1.98355,291400000.0
2008-05-22 14:32:00,1.98345,1.9836,1.983,1.983,217600000.0
2008-05-22 14:33:00,1.983,1.9836,1.983,1.9834,257000000.0
2008-05-22 14:34:00,1.98335,1.98375,1.9828,1.98285,199100000.0
2008-05-22 14:35:00,1.98285,1.9834,1.98285,1.98305,135300000.0
2008-05-22 14:36:00,1.98305,1.9831,1.9825,1.9831,192700000.0
2008-05-22 14:37:00,1.9831,1.98335,1.9831,1.98335,131200000.0
2008-05-22 14:38:00,1.98335,1.98375,1.98325,1.9837,97400000.0
2008-05-22 14:39:00,1.9837,1.98405,1.98355,1.98365,216200000.0
2008-05-22 14:40:00,1.9837,1.98385,1.98355,1.98375,219500000.0
2008-05-22 14:41:00,1.9837,1.9837,1.98315,1.98355,445300000.0
2008-05-22 14:42:00,1.9835,1.98355,1.9827,1.98305,241600000.0
2008-05-22 14:43:00,1.9831,1.9836,1.9829,1.9833,409700001.0
2008-05-22 14:44:00,1.9833,1.9834,1.98315,1.98315,148800000.0
2008-05-22 14:45:00,1.98315,1.98315,1.983,1.983,225400000.0
2008-05-22 14:46:00,1.983,1.9834,1.9829,1.9829,332700000.0
2008-05-22 14:47:00,1.9829,1.983,1.9828,1.9829,241100000.0
2008-05-22 14:48:00,1.9829,1.9838,1.98275,1.9836,223100000.0
2008-05-22 14:49:00,1.9836,1.9836,1.9833,1.9833,167700000.0
2008-05-22 14:50:00,1.9833,1.9837,1.98325,1.9836,151000000.0
2008-05-22 14:51:00,1.9836,1.9837,1.9833,1.9834,121600000.0
2008-05-22 14:52:00,1.9834,1.98375,1.9834,1.9836,182500000.0
2008-05-22 14:53:00,1.9836,1.9836,1.9829,1.9829,356900000.0
2008-05-22 14:54:00,1.9829,1.983,1.9822,1.98225,461600000.0
2008-05-22 14:55:00,1.98225,1.98225,1.9816,1.9817,360800000.0
2008-05-22 14:56:00,1.9817,1.9819,1.98155,1.9819,427400000.0
2008-05-22 14:57:00,1.982,1.982,1.9817,1.982,334900000.0
2008-05-22 14:58:00,1.982,1.98265,1.982,1.9826,360000000.0
2008-05-22 14:59:00,1.9826,1.9827,1.9817,1.982,365600000.0
2008-05-22 15:00:00,1.982,1.9822,1.9818,1.9822,431400000.0
2008-05-22 15:01:00,1.98215,1.98215,1.9818,1.98195,363900000.0
2008-05-22 15:02:00,1.982,1.98215,1.9818,1.98215,386000000.0
2008-05-22 15:03:00,1.98205,1.98205,1.9818,1.98185,213800000.0
2008-05-22 15:04:00,1.9819,1.98195,1.98185,1.9819,140000000.0
2008-05-22 15:05:00,1.9819,1.98195,1.9817,1.9818,211600000.0
2008-05-22 15:06:00,1.9818,1.98245,1.9818,1.98235,183900000.0
2008-05-22 15:07:00,1.9823,1.9827,1.9823,1.9825,182200000.0
2008-05-22 15:08:00,1.9825,1.9833,1.98245,1.9833,413000000.0
2008-05-22 15:09:00,1.98325,1.9836,1.9832,1.9833,281900000.0
2008-05-22 15:10:00,1.9833,1.98415,1.9833,1.98385,241900000.0
2008-05-22 15:11:00,1.98385,1.98385,1.98345,1.9835,355000000.0
2008-05-22 15:12:00,1.98355,1.98365,1.98315,1.98365,322860000.0
2008-05-22 15:13:00,1.98365,1.98395,1.9836,1.9838,141200000.0
2008-05-22 15:14:00,1.98385,1.9842,1.9838,1.9842,211200000.0
2008-05-22 15:15:00,1.9842,1.98435,1.98385,1.984,381500000.0
2008-05-22 15:16:00,1.984,1.9841,1.984,1.984,450400000.0
2008-05-22 15:17:00,1.984,1.984,1.98375,1.98375,184700000.0
2008-05-22 15:18:00,1.98375,1.98375,1.98325,1.98335,408700000.0
2008-05-22 15:19:00,1.98335,1.9835,1.98315,1.98335,158000000.0
2008-05-22 15:20:00,1.98335,1.9836,1.98335,1.98345,297500000.0
2008-05-22 15:21:00,1.98345,1.9835,1.98325,1.98325,233300000.0
2008-05-22 15:22:00,1.98325,1.9833,1.9829,1.98315,403100000.0
2008-05-22 15:23:00,1.98315,1.98335,1.98305,1.9833,216000000.0
2008-05-22 15:24:00,1.9833,1.98365,1.9833,1.9835,138800000.0
2008-05-22 15:25:00,1.9835,1.9837,1.9835,1.98365,129600000.0
2008-05-22 15:26:00,1.9837,1.9838,1.9837,1.9838,188500000.0
2008-05-22 15:27:00,1.9838,1.98385,1.98365,1.9837,255300000.0
2008-05-22 15:28:00,1.9838,1.98405,1.9837,1.9837,373200000.0
2008-05-22 15:29:00,1.9838,1.9839,1.98375,1.9839,172500000.0
2008-05-22 15:30:00,1.984,1.9848,1.984,1.98475,513700000.0
2008-05-22 15:31:00,1.9848,1.9848,1.98405,1.9842,499300000.0
2008-05-22 15:32:00,1.98415,1.98415,1.98375,1.98385,186400000.0
2008-05-22 15:33:00,1.98385,1.98385,1.9833,1.9833,247400000.0
2008-05-22 15:34:00,1.9833,1.98335,1.9829,1.983,330800000.0
2008-05-22 15:35:00,1.983,1.98315,1.98285,1.98315,194800000.0
2008-05-22 15:36:00,1.98315,1.9832,1.98295,1.98305,183400000.0
2008-05-22 15:37:00,1.9831,1.9831,1.9827,1.983,234800000.0
2008-05-22 15:38:00,1.983,1.98315,1.98285,1.98285,164300000.0
2008-05-22 15:39:00,1.98285,1.98305,1.9822,1.9822,235400000.0
2008-05-22 15:40:00,1.98225,1.98245,1.98205,1.98205,384700000.0
2008-05-22 15:41:00,1.98205,1.9823,1.9818,1.9821,254600000.0
2008-05-22 15:42:00,1.9821,1.98235,1.982,1.9823,326800000.0
2008-05-22 15:43:00,1.9823,1.98255,1.98215,1.98245,221700000.0
2008-05-22 15:44:00,1.98245,1.98255,1.9823,1.98255,298500000.0
2008-05-22 15:45:00,1.98255,1.98265,1.98235,1.98235,251400000.0
2008-05-22 15:46:00,1.98245,1.98285,1.9824,1.98245,156000000.0
2008-05-22 15:47:00,1.9824,1.98255,1.98225,1.98225,127700000.0
2008-05-22 15:48:00,1.98225,1.98255,1.98215,1.98235,228800000.0
2008-05-22 15:49:00,1.98235,1.98245,1.98185,1.98185,239700000.0
2008-05-22 15:50:00,1.9819,1.9821,1.9819,1.982,211200000.0
2008-05-22 15:51:00,1.982,1.98215,1.982,1.982,181300000.0
2008-05-22 15:52:00,1.982,1.9821,1.98185,1.9819,189900000.0
2008-05-22 15:53:00,1.98195,1.98195,1.98175,1.98175,71700000.0
2008-05-22 15:54:00,1.98175,1.98185,1.9815,1.9815,323000000.0
2008-05-22 15:55:00,1.9815,1.9817,1.98135,1.9817,168792000.0
2008-05-22 15:56:00,1.9817,1.98185,1.98155,1.98165,99360000.0
2008-05-22 15:57:00,1.98165,1.9818,1.98165,1.98165,145300000.0
2008-05-22 15:58:00,1.9816,1.9817,1.98115,1.9812,351600000.0
2008-05-22 15:59:00,1.9812,1.9812,1.9807,1.9807,158300000.0
2008-05-22 16:00:00,1.98075,1.98095,1.9807,1.9808,306000000.0
2008-05-22 16:01:00,1.9809,1.98105,1.9808,1.981,254300000.0
2008-05-22 16:02:00,1.98115,1.98115,1.9801,1.98015,287868000.0
2008-05-22 16:03:00,1.98015,1.9804,1.9799,1.9799,261300000.0
2008-05-22 16:04:00,1.9799,1.9802,1.97925,1.9799,174800000.0
2008-05-22 16:05:00,1.9799,1.9799,1.9791,1.9791,243400000.0
2008-05-22 16:06:00,1.9791,1.9794,1.9791,1.9794,151900000.0
2008-05-22 16:07:00,1.97945,1.9799,1.97945,1.97965,391300000.0
2008-05-22 16:08:00,1.97965,1.97995,1.9793,1.9799,483000000.0
2008-05-22 16:09:00,1.9799,1.9801,1.9797,1.97975,325300000.0
2008-05-22 16:10:00,1.97975,1.9802,1.9797,1.97995,246100000.0
2008-05-22 16:11:00,1.97995,1.9809,1.97995,1.9809,219000000.0
2008-05-22 16:12:00,1.98085,1.9814,1.98085,1.9812,508900000.0
2008-05-22 16:13:00,1.9812,1.98125,1.98095,1.9812,297500000.0
2008-05-22 16:14:00,1.9812,1.9812,1.9804,1.98055,395500000.0
2008-05-22 16:15:00,1.9805,1.9805,1.98015,1.98025,338800000.0
2008-05-22 16:16:00,1.9803,1.98105,1.98025,1.98105,319500000.0
2008-05-22 16:17:00,1.98105,1.9816,1.98105,1.9812,294100000.0
2008-05-22 16:18:00,1.9812,1.98155,1.98115,1.98125,241800000.0
2008-05-22 16:19:00,1.9812,1.98125,1.9807,1.9807,261700000.0
2008-05-22 16:20:00,1.9807,1.98075,1.9805,1.9805,309700000.0
2008-05-22 16:21:00,1.9805,1.9806,1.98045,1.98045,62896000.0
2008-05-22 16:22:00,1.98045,1.98045,1.98,1.9801,160368000.0
2008-05-22 16:23:00,1.98015,1.9806,1.98,1.98025,391300000.0
2008-05-22 16:24:00,1.9802,1.9803,1.9797,1.97975,447700000.0
2008-05-22 16:25:00,1.9798,1.98005,1.9797,1.98,259500000.0
2008-05-22 16:26:00,1.98,1.98025,1.98,1.98015,128900000.0
2008-05-22 16:27:00,1.98015,1.9805,1.98,1.98015,173700000.0
2008-05-22 16:28:00,1.98015,1.98015,1.98005,1.98015,75800000.0
2008-05-22 16:29:00,1.9802,1.98055,1.9802,1.9805,123500000.0
2008-05-22 16:30:00,1.9805,1.98065,1.98035,1.9804,260500000.0
2008-05-22 16:31:00,1.9804,1.9805,1.9803,1.9805,282600000.0
2008-05-22 16:32:00,1.9805,1.98115,1.9805,1.9807,346300000.0
2008-05-22 16:33:00,1.9807,1.9807,1.9802,1.98025,188700000.0
2008-05-22 16:34:00,1.9803,1.9811,1.9802,1.98065,292100000.0
2008-05-22 16:35:00,1.98065,1.98075,1.98025,1.98025,335800000.0
2008-05-22 16:36:00,1.98025,1.9806,1.98025,1.9806,191000000.0
2008-05-22 16:37:00,1.9806,1.9808,1.98055,1.98065,178600000.0
2008-05-22 16:38:00,1.9807,1.98075,1.98045,1.9807,93300000.0
2008-05-22 16:39:00,1.9807,1.9807,1.98035,1.98035,131300000.0
2008-05-22 16:40:00,1.98035,1.98035,1.9802,1.98025,389700000.0
2008-05-22 16:41:00,1.9803,1.9806,1.9803,1.9805,75300000.0
2008-05-22 16:42:00,1.9805,1.98085,1.98045,1.9808,60000000.0
2008-05-22 16:43:00,1.9808,1.9811,1.9807,1.9811,241900000.0
2008-05-22 16:44:00,1.98105,1.9811,1.9808,1.98095,290660000.0
2008-05-22 16:45:00,1.98095,1.9813,1.9807,1.9813,435200000.0
2008-05-22 16:46:00,1.9813,1.98175,1.9813,1.9815,155900000.0
2008-05-22 16:47:00,1.9815,1.9816,1.9813,1.9816,381500000.0
2008-05-22 16:48:00,1.98155,1.9816,1.9812,1.9816,237900000.0
2008-05-22 16:49:00,1.9816,1.9816,1.9814,1.98155,259300000.0
2008-05-22 16:50:00,1.98155,1.98155,1.98145,1.9815,228900000.0
2008-05-22 16:51:00,1.9815,1.9816,1.9813,1.9813,222100000.0
2008-05-22 16:52:00,1.9813,1.9816,1.98115,1.98145,172300000.0
2008-05-22 16:53:00,1.98145,1.9817,1.98145,1.9816,279400000.0
2008-05-22 16:54:00,1.9816,1.98195,1.9815,1.98195,217600000.0
2008-05-22 16:55:00,1.98195,1.9821,1.98195,1.9821,141900000.0
2008-05-22 16:56:00,1.98205,1.98205,1.9815,1.9815,362500000.0
2008-05-22 16:57:00,1.9815,1.9817,1.9813,1.9816,301700000.0
2008-05-22 16:58:00,1.9816,1.9816,1.9811,1.98125,318900000.0
2008-05-22 16:59:00,1.98125,1.98165,1.9812,1.9812,244900000.0
2008-05-22 17:00:00,1.98115,1.9813,1.981,1.98125,223200000.0
2008-05-22 17:01:00,1.98125,1.98135,1.9806,1.9807,344900000.0
2008-05-22 17:02:00,1.9807,1.9808,1.98055,1.9806,167700000.0
2008-05-22 17:03:00,1.98055,1.9806,1.98035,1.9806,212500000.0
2008-05-22 17:04:00,1.9806,1.98085,1.9805,1.98085,154200000.0
2008-05-22 17:05:00,1.98085,1.981,1.9808,1.9809,150800000.0
2008-05-22 17:06:00,1.9809,1.9811,1.9809,1.981,193900000.0
2008-05-22 17:07:00,1.98095,1.9813,1.9809,1.9812,201100000.0
2008-05-22 17:08:00,1.9812,1.9812,1.9805,1.9805,215100000.0
2008-05-22 17:09:00,1.9805,1.9807,1.98035,1.98065,385560000.0
2008-05-22 17:10:00,1.98085,1.981,1.9806,1.9806,516800000.0
2008-05-22 17:11:00,1.9806,1.98115,1.98055,1.9811,200000000.0
2008-05-22 17:12:00,1.9811,1.9813,1.981,1.98125,135000000.0
2008-05-22 17:13:00,1.9812,1.9812,1.98095,1.98105,242100000.0
2008-05-22 17:14:00,1.981,1.98125,1.98095,1.98105,289600000.0
2008-05-22 17:15:00,1.9811,1.9812,1.981,1.9812,464700000.0
2008-05-22 17:16:00,1.9812,1.9812,1.98065,1.98065,516100000.0
2008-05-22 17:17:00,1.98065,1.98065,1.98035,1.9805,135600000.0
2008-05-22 17:18:00,1.9805,1.9805,1.9802,1.9804,280300000.0
2008-05-22 17:19:00,1.9804,1.98055,1.9803,1.9805,253500000.0
2008-05-22 17:20:00,1.98055,1.9807,1.98045,1.9806,100000000.0
2008-05-22 17:21:00,1.9805,1.98055,1.98035,1.9804,244600000.0
2008-05-22 17:22:00,1.9804,1.9805,1.9803,1.9803,524100000.0
2008-05-22 17:23:00,1.98035,1.9809,1.9803,1.98075,407300000.0
2008-05-22 17:24:00,1.98075,1.9808,1.9804,1.98045,281600000.0
2008-05-22 17:25:00,1.98045,1.98095,1.98045,1.98065,258900000.0
2008-05-22 17:26:00,1.9806,1.98085,1.9806,1.9807,269700000.0
2008-05-22 17:27:00,1.9807,1.9807,1.98045,1.98055,330100000.0
2008-05-22 17:28:00,1.98055,1.98055,1.9804,1.9805,233700000.0
2008-05-22 17:29:00,1.9806,1.9806,1.9804,1.9804,416499999.0
2008-05-22 17:30:00,1.9804,1.9809,1.9804,1.9808,185500000.0
2008-05-22 17:31:00,1.9808,1.9811,1.9806,1.9806,315500000.0
2008-05-22 17:32:00,1.9806,1.9806,1.9806,1.9806,126800000.0
2008-05-22 17:33:00,1.9805,1.9808,1.9805,1.9807,264700000.0
2008-05-22 17:34:00,1.9807,1.9807,1.9802,1.9803,357500000.0
2008-05-22 17:35:00,1.9802,1.9803,1.9802,1.9803,529800000.0
2008-05-22 17:36:00,1.9802,1.9803,1.9802,1.98025,752200000.0
2008-05-22 17:37:00,1.9802,1.9803,1.9802,1.9803,184300000.0
2008-05-22 17:38:00,1.9803,1.98035,1.98,1.98,151000000.0
2008-05-22 17:39:00,1.98,1.9801,1.98,1.9801,112900000.0
2008-05-22 17:40:00,1.98015,1.9802,1.98,1.98005,68800000.0
2008-05-22 17:41:00,1.98005,1.98025,1.98005,1.98025,158700000.0
2008-05-22 17:42:00,1.9802,1.98025,1.98,1.98,134000000.0
2008-05-22 17:43:00,1.98,1.98005,1.9799,1.97995,170100000.0
2008-05-22 17:44:00,1.97995,1.98025,1.9799,1.98025,181800000.0
2008-05-22 17:45:00,1.9803,1.9804,1.9798,1.97995,374000000.0
2008-05-22 17:46:00,1.9799,1.98,1.9799,1.97995,6000000.0
2008-05-22 17:47:00,1.97995,1.98055,1.97995,1.98055,148600000.0
2008-05-22 17:48:00,1.9806,1.98075,1.98055,1.9807,84400000.0
2008-05-22 17:49:00,1.98075,1.98075,1.98005,1.98005,138800000.0
2008-05-22 17:50:00,1.9801,1.9803,1.9796,1.9797,264300000.0
2008-05-22 17:51:00,1.9797,1.9797,1.979,1.9791,142700000.0
2008-05-22 17:52:00,1.9791,1.9792,1.9789,1.9789,164100000.0
2008-05-22 17:53:00,1.9789,1.9789,1.9782,1.97865,360800000.0
2008-05-22 17:54:00,1.9787,1.9788,1.9785,1.9786,204100000.0
2008-05-22 17:55:00,1.9786,1.979,1.9786,1.9789,152200000.0
2008-05-22 17:56:00,1.9789,1.9789,1.9785,1.9785,214000000.0
2008-05-22 17:57:00,1.9785,1.9786,1.97835,1.9785,164000000.0
2008-05-22 17:58:00,1.9785,1.97865,1.9785,1.97865,209700000.0
2008-05-22 17:59:00,1.97865,1.9787,1.9783,1.9783,219000000.0
2008-05-22 18:00:00,1.97845,1.97845,1.9783,1.9784,175700000.0
2008-05-22 18:01:00,1.9784,1.9789,1.97835,1.9789,119100000.0
2008-05-22 18:02:00,1.9789,1.9793,1.9789,1.9792,374700000.0
2008-05-22 18:03:00,1.9792,1.9792,1.9791,1.9791,250600000.0
2008-05-22 18:04:00,1.9791,1.97915,1.9791,1.9791,132200000.0
2008-05-22 18:05:00,1.97905,1.9791,1.9788,1.9788,171700000.0
2008-05-22 18:06:00,1.9788,1.97895,1.97875,1.97895,148200000.0
2008-05-22 18:07:00,1.9789,1.9792,1.9789,1.9792,287500000.0
2008-05-22 18:08:00,1.9792,1.9793,1.9792,1.9792,189500000.0
2008-05-22 18:09:00,1.9792,1.9793,1.9792,1.9792,66500000.0
2008-05-22 18:10:00,1.9792,1.9797,1.9792,1.9797,86000000.0
2008-05-22 18:11:00,1.9797,1.9801,1.9796,1.98005,99700000.0
2008-05-22 18:12:00,1.98005,1.9801,1.97965,1.98005,187500000.0
2008-05-22 18:13:00,1.98005,1.9803,1.98005,1.98025,161200000.0
2008-05-22 18:14:00,1.9802,1.98055,1.9802,1.9804,205300000.0
2008-05-22 18:15:00,1.9804,1.9804,1.9801,1.9802,163600000.0
2008-05-22 18:16:00,1.9802,1.98025,1.9797,1.9797,280300000.0
2008-05-22 18:17:00,1.97965,1.98,1.97965,1.97995,78800000.0
2008-05-22 18:18:00,1.98,1.98,1.98,1.98,400000.0
2008-05-22 18:19:00,1.97995,1.98045,1.97995,1.9804,41300000.0
2008-05-22 18:20:00,1.98045,1.98055,1.98025,1.98025,112800000.0
2008-05-22 18:21:00,1.98025,1.98025,1.98015,1.9802,84900000.0
2008-05-22 18:22:00,1.9802,1.9802,1.9802,1.9802,11500000.0
2008-05-22 18:23:00,1.9802,1.9802,1.9802,1.9802,50700000.0
2008-05-22 18:24:00,1.9802,1.98075,1.9802,1.9807,126600000.0
2008-05-22 18:25:00,1.9807,1.98075,1.9806,1.9807,140600000.0
2008-05-22 18:26:00,1.9807,1.9808,1.9807,1.9808,197500000.0
2008-05-22 18:27:00,1.9808,1.9808,1.98035,1.9805,242100000.0
2008-05-22 18:28:00,1.98055,1.98075,1.9805,1.9805,109702000.0
2008-05-22 18:29:00,1.9805,1.98055,1.98045,1.98055,107324000.0
2008-05-22 18:30:00,1.98055,1.98055,1.9802,1.9802,144900000.0
2008-05-22 18:31:00,1.9802,1.98025,1.9801,1.9802,150000000.0
2008-05-22 18:32:00,1.9802,1.9802,1.9801,1.9801,25500000.0
2008-05-22 18:33:00,1.98005,1.9801,1.9799,1.9799,130300000.0
2008-05-22 18:34:00,1.98005,1.9801,1.97995,1.97995,86800000.0
2008-05-22 18:35:00,1.97995,1.98005,1.9799,1.98005,36600000.0
2008-05-22 18:36:00,1.98005,1.98035,1.98,1.98035,73900000.0
2008-05-22 18:37:00,1.98035,1.98065,1.98035,1.98045,34900000.0
2008-05-22 18:38:00,1.98045,1.98045,1.9804,1.9804,12000000.0
2008-05-22 18:39:00,1.9804,1.9804,1.98025,1.9803,111800000.0
2008-05-22 18:40:00,1.9803,1.9803,1.9801,1.9801,28100000.0
2008-05-22 18:41:00,1.9802,1.9802,1.98005,1.9801,8900000.0
2008-05-22 18:42:00,1.9801,1.9803,1.9801,1.9801,32600000.0
2008-05-22 18:43:00,1.98005,1.9802,1.98005,1.98005,9400000.0
2008-05-22 18:44:00,1.98005,1.98015,1.98005,1.98005,13000000.0
2008-05-22 18:45:00,1.9801,1.9803,1.98,1.98025,20500000.0
2008-05-22 18:46:00,1.98025,1.9803,1.98025,1.98025,15000000.0
2008-05-22 18:47:00,1.9802,1.98025,1.98015,1.98025,91600000.0
2008-05-22 18:48:00,1.9803,1.9803,1.9802,1.98025,7700000.0
2008-05-22 18:49:00,1.9803,1.98035,1.98025,1.9803,22600000.0
2008-05-22 18:50:00,1.98025,1.9804,1.98015,1.98035,58200000.0
2008-05-22 18:51:00,1.9805,1.9805,1.9804,1.98045,19100000.0
2008-05-22 18:52:00,1.98045,1.9805,1.98035,1.98035,49200000.0
2008-05-22 18:53:00,1.98035,1.9804,1.98005,1.9801,85500000.0
2008-05-22 18:54:00,1.98015,1.98015,1.98015,1.98015,5500000.0
2008-05-22 18:55:00,1.98025,1.98025,1.98015,1.98015,38300000.0
2008-05-22 18:56:00,1.98015,1.9802,1.98015,1.9802,2500000.0
2008-05-22 18:57:00,1.9802,1.9803,1.9801,1.98025,12600000.0
2008-05-22 18:58:00,1.9802,1.9802,1.98015,1.9802,4400000.0
2008-05-22 18:59:00,1.9802,1.9803,1.9802,1.98025,28300000.0
2008-05-22 19:00:00,1.9802,1.9802,1.9801,1.98015,133400000.0
2008-05-22 19:01:00,1.98015,1.98015,1.98,1.98,202400000.0
2008-05-22 19:02:00,1.98,1.98005,1.98,1.98,106500000.0
2008-05-22 19:03:00,1.98005,1.98005,1.98,1.98,20700000.0
2008-05-22 19:04:00,1.98,1.98,1.98,1.98,25900000.0
2008-05-22 19:05:00,1.98,1.98,1.98,1.98,16500000.0
2008-05-22 19:06:00,1.98,1.98035,1.98,1.98035,127000000.0
2008-05-22 19:07:00,1.98035,1.9806,1.98035,1.9806,107700000.0
2008-05-22 19:08:00,1.9806,1.98075,1.98035,1.98035,117700000.0
2008-05-22 19:09:00,1.9803,1.9803,1.9803,1.9803,30100000.0
2008-05-22 19:10:00,1.9803,1.9803,1.9803,1.9803,14700000.0
2008-05-22 19:11:00,1.9803,1.9804,1.9803,1.9804,47400000.0
2008-05-22 19:12:00,1.9804,1.9806,1.9804,1.98045,79900000.0
2008-05-22 19:13:00,1.98045,1.9805,1.98035,1.98035,25500000.0
2008-05-22 19:14:00,1.9804,1.9805,1.98035,1.9804,20800000.0
2008-05-22 19:15:00,1.9805,1.9805,1.9803,1.9803,70400000.0
2008-05-22 19:16:00,1.9803,1.9804,1.9801,1.9804,393300000.0
2008-05-22 19:17:00,1.9804,1.9804,1.9802,1.9802,62200000.0
2008-05-22 19:18:00,1.9802,1.9803,1.9802,1.9802,63200000.0
2008-05-22 19:19:00,1.98025,1.9803,1.98025,1.9803,28800000.0
2008-05-22 19:20:00,1.9803,1.98035,1.9802,1.9803,102100000.0
2008-05-22 19:21:00,1.9803,1.98035,1.9803,1.9803,26200000.0
2008-05-22 19:22:00,1.9803,1.9804,1.9802,1.9803,54700000.0
2008-05-22 19:23:00,1.9803,1.9803,1.9802,1.98025,48200000.0
2008-05-22 19:24:00,1.98025,1.9804,1.9802,1.98025,26500000.0
2008-05-22 19:25:00,1.98025,1.9804,1.98025,1.9804,65500000.0
2008-05-22 19:26:00,1.9803,1.9803,1.9803,1.9803,102700000.0
2008-05-22 19:27:00,1.9803,1.9804,1.9803,1.9804,15900000.0
2008-05-22 19:28:00,1.9805,1.98055,1.9803,1.98035,29800000.0
2008-05-22 19:29:00,1.98055,1.98065,1.9804,1.98045,63100000.0
2008-05-22 19:30:00,1.98045,1.9806,1.98045,1.9805,33100000.0
2008-05-22 19:31:00,1.9805,1.98115,1.9805,1.9811,137400000.0
2008-05-22 19:32:00,1.9812,1.9812,1.98105,1.9811,64500000.0
2008-05-22 19:33:00,1.9811,1.98115,1.981,1.98115,21400000.0
2008-05-22 19:34:00,1.9809,1.98106,1.98087,1.98096,71800000.0
2008-05-22 19:35:00,1.98115,1.98115,1.981,1.9811,23600000.0
2008-05-22 19:36:00,1.98115,1.98115,1.98075,1.98075,99900000.0
2008-05-22 19:37:00,1.98075,1.9809,1.9807,1.9808,58000000.0
2008-05-22 19:38:00,1.9808,1.9808,1.9805,1.9805,82400000.0
2008-05-22 19:39:00,1.9805,1.9805,1.9805,1.9805,57500000.0
2008-05-22 19:40:00,1.9803,1.98035,1.98019,1.98019,29300000.0
2008-05-22 19:41:00,1.9805,1.9805,1.98045,1.9805,60500000.0
2008-05-22 19:42:00,1.9805,1.9806,1.9805,1.98055,31800000.0
2008-05-22 19:43:00,1.9805,1.9805,1.9804,1.9804,71200000.0
2008-05-22 19:44:00,1.9804,1.9804,1.98035,1.98035,32100000.0
2008-05-22 19:45:00,1.98035,1.9804,1.98035,1.98035,15100000.0
2008-05-22 19:46:00,1.98035,1.9804,1.98035,1.98035,22700000.0
2008-05-22 19:47:00,1.9804,1.98045,1.98035,1.98035,20300000.0
2008-05-22 19:48:00,1.98035,1.98045,1.9803,1.98035,68300000.0
2008-05-22 19:49:00,1.9804,1.98045,1.98025,1.98025,94900000.0
2008-05-22 19:50:00,1.9803,1.98035,1.9802,1.9802,32700000.0
2008-05-22 19:51:00,1.9802,1.9802,1.9801,1.98015,9200000.0
2008-05-22 19:52:00,1.9802,1.9802,1.9801,1.9801,27200000.0
2008-05-22 19:53:00,1.9801,1.98015,1.9801,1.98015,44600000.0
2008-05-22 19:54:00,1.9802,1.9802,1.9801,1.98015,56600000.0
2008-05-22 19:55:00,1.98015,1.9803,1.98015,1.9802,58100000.0
2008-05-22 19:56:00,1.9802,1.9802,1.9798,1.9798,50600000.0
2008-05-22 19:57:00,1.9798,1.9798,1.9794,1.9795,136700000.0
2008-05-22 19:58:00,1.9795,1.9796,1.9795,1.9795,112500000.0
2008-05-22 19:59:00,1.9795,1.97975,1.9795,1.97975,59700000.0
2008-05-22 20:00:00,1.97975,1.98,1.97975,1.98,39000000.0
2008-05-22 20:01:00,1.98005,1.9802,1.9799,1.98005,163000000.0
2008-05-22 20:02:00,1.98,1.9802,1.98,1.9802,79600000.0
2008-05-22 20:03:00,1.9802,1.9803,1.9802,1.98025,89600000.0
2008-05-22 20:04:00,1.9803,1.98045,1.9803,1.98035,172000000.0
2008-05-22 20:05:00,1.98035,1.98035,1.97975,1.97985,120860000.0
2008-05-22 20:06:00,1.97985,1.97995,1.97975,1.97975,115400000.0
2008-05-22 20:07:00,1.97975,1.97975,1.97925,1.97925,109000000.0
2008-05-22 20:08:00,1.9793,1.9794,1.97925,1.97935,49600000.0
2008-05-22 20:09:00,1.9794,1.9794,1.9793,1.9793,117800000.0
2008-05-22 20:10:00,1.9793,1.9793,1.97885,1.9789,138400000.0
2008-05-22 20:11:00,1.97885,1.97885,1.9783,1.97865,191200000.0
2008-05-22 20:12:00,1.97865,1.97895,1.9786,1.9789,286000000.0
2008-05-22 20:13:00,1.97895,1.9792,1.9789,1.9792,235600000.0
2008-05-22 20:14:00,1.97925,1.97925,1.97905,1.9792,57100000.0
2008-05-22 20:15:00,1.9792,1.9793,1.9791,1.9793,196700000.0
2008-05-22 20:16:00,1.9793,1.9796,1.97915,1.9796,59500000.0
2008-05-22 20:17:00,1.9796,1.9797,1.97955,1.9797,41200000.0
2008-05-22 20:18:00,1.9797,1.9797,1.9795,1.9796,140700000.0
2008-05-22 20:19:00,1.9796,1.97965,1.9795,1.9795,130600000.0
2008-05-22 20:20:00,1.9795,1.97955,1.9795,1.9795,82200000.0
2008-05-22 20:21:00,1.97945,1.9795,1.97945,1.97945,27700000.0
2008-05-22 20:22:00,1.97945,1.97945,1.97865,1.9787,64400000.0
2008-05-22 20:23:00,1.9787,1.9787,1.9785,1.97855,269500000.0
2008-05-22 20:24:00,1.97865,1.97865,1.97825,1.9783,204300000.0
2008-05-22 20:25:00,1.9783,1.9783,1.97775,1.978,176600000.0
2008-05-22 20:26:00,1.978,1.9782,1.97795,1.97805,120800000.0
2008-05-22 20:27:00,1.978,1.97805,1.9779,1.97805,294800000.0
2008-05-22 20:28:00,1.97805,1.9781,1.9779,1.978,123400000.0
2008-05-22 20:29:00,1.97795,1.9783,1.9779,1.9782,194100000.0
2008-05-22 20:30:00,1.9782,1.9786,1.9782,1.9786,103800000.0
2008-05-22 20:31:00,1.9786,1.97865,1.9783,1.9784,218600000.0
2008-05-22 20:32:00,1.9784,1.97875,1.9784,1.9787,145200000.0
2008-05-22 20:33:00,1.97875,1.97875,1.9787,1.9787,146100000.0
2008-05-22 20:34:00,1.9787,1.97885,1.97865,1.9788,83200000.0
2008-05-22 20:35:00,1.9788,1.9789,1.97865,1.97865,165000000.0
2008-05-22 20:36:00,1.97865,1.97875,1.9784,1.97875,175400000.0
2008-05-22 20:37:00,1.979,1.979,1.97875,1.9788,25200000.0
2008-05-22 20:38:00,1.9788,1.97915,1.9788,1.97915,19500000.0
2008-05-22 20:39:00,1.9792,1.9793,1.9791,1.9791,283200000.0
2008-05-22 20:40:00,1.9791,1.97915,1.9791,1.9791,70700000.0
2008-05-22 20:41:00,1.9791,1.9791,1.979,1.979,114400000.0
2008-05-22 20:42:00,1.979,1.979,1.979,1.979,16900000.0
2008-05-22 20:43:00,1.979,1.97915,1.979,1.97915,32200000.0
2008-05-22 20:44:00,1.97915,1.9792,1.97915,1.9792,20800000.0
2008-05-22 20:45:00,1.97915,1.97915,1.979,1.979,75300000.0
2008-05-22 20:46:00,1.979,1.979,1.979,1.979,19600000.0
2008-05-22 20:47:00,1.979,1.979,1.97885,1.97885,14000000.0
2008-05-22 20:48:00,1.97885,1.97885,1.9786,1.9787,118000000.0
2008-05-22 20:49:00,1.9787,1.9787,1.97865,1.97865,169400000.0
2008-05-22 20:50:00,1.9787,1.9787,1.9787,1.9787,28300000.0
2008-05-22 20:51:00,1.9787,1.9788,1.9787,1.9788,33900000.0
2008-05-22 20:52:00,1.9788,1.9788,1.97845,1.97865,127100000.0
2008-05-22 20:53:00,1.97865,1.97875,1.9786,1.97865,107600000.0
2008-05-22 20:54:00,1.97865,1.9787,1.97865,1.9787,10300000.0
2008-05-22 20:55:00,1.9787,1.9788,1.97855,1.9787,165200000.0
2008-05-22 20:56:00,1.9787,1.9788,1.9784,1.97865,173600000.0
2008-05-22 20:57:00,1.9787,1.97875,1.9783,1.9784,118200000.0
2008-05-22 20:58:00,1.9784,1.9786,1.9783,1.9783,43600000.0
2008-05-22 20:59:00,1.97835,1.97845,1.9779,1.9781,184100000.0
2008-05-22 21:00:00,1.9781,1.9782,1.97805,1.97815,200800000.0
2008-05-22 21:01:00,1.97815,1.97825,1.97815,1.9782,52800000.0
2008-05-22 21:02:00,1.9782,1.97845,1.9782,1.9782,99500000.0
2008-05-22 21:03:00,1.97825,1.9785,1.97825,1.97845,109500000.0
2008-05-22 21:04:00,1.97845,1.9785,1.97845,1.9785,29700000.0
2008-05-22 21:05:00,1.9785,1.9785,1.9784,1.9785,36100000.0
2008-05-22 21:06:00,1.9785,1.9786,1.9785,1.9786,30800000.0
2008-05-22 21:07:00,1.97845,1.9786,1.97845,1.97845,32100000.0
2008-05-22 21:08:00,1.97845,1.9785,1.97845,1.9785,11400000.0
2008-05-22 21:09:00,1.9785,1.9787,1.9785,1.97855,99700000.0
2008-05-22 21:10:00,1.9785,1.9785,1.9785,1.9785,28000000.0
2008-05-22 21:11:00,1.9785,1.97865,1.9783,1.97835,150600000.0
2008-05-22 21:12:00,1.9783,1.9784,1.9783,1.9784,58400000.0
2008-05-22 21:13:00,1.9784,1.9785,1.9784,1.9785,22800000.0
2008-05-22 21:14:00,1.97855,1.97855,1.9784,1.9784,23000000.0
2008-05-22 21:15:00,1.9784,1.97855,1.9784,1.9784,21600000.0
2008-05-22 21:16:00,1.9784,1.9785,1.9783,1.9783,64600000.0
2008-05-22 21:17:00,1.9784,1.9785,1.9783,1.9785,118000000.0
2008-05-22 21:18:00,1.9785,1.9785,1.97845,1.9785,41300000.0
2008-05-22 21:19:00,1.97855,1.9786,1.9784,1.97855,54700000.0
2008-05-22 21:20:00,1.97865,1.97885,1.9785,1.97855,83700000.0
2008-05-22 21:21:00,1.9785,1.97855,1.97845,1.9785,138000000.0
2008-05-22 21:22:00,1.9785,1.9785,1.9783,1.9783,50500000.0
2008-05-22 21:23:00,1.9784,1.97845,1.9783,1.9783,84400000.0
2008-05-22 21:24:00,1.9783,1.9783,1.9783,1.9783,65000000.0
2008-05-22 21:25:00,1.9783,1.9783,1.9783,1.9783,73000000.0
2008-05-22 21:26:00,1.9783,1.9784,1.9782,1.9784,19200000.0
2008-05-22 21:27:00,1.9784,1.9784,1.9784,1.9784,30800000.0
2008-05-22 21:28:00,1.9784,1.97845,1.97835,1.97835,38800000.0
2008-05-22 21:29:00,1.97835,1.97845,1.9783,1.9784,70900000.0
2008-05-22 21:30:00,1.97845,1.9785,1.97835,1.9785,42900000.0
2008-05-22 21:31:00,1.97855,1.97855,1.9785,1.9785,13200000.0
2008-05-22 21:32:00,1.97818,1.97837,1.97804,1.97837,13500000.0
2008-05-22 21:33:00,1.9785,1.9785,1.9783,1.9784,47000000.0
2008-05-22 21:34:00,1.97835,1.97835,1.9783,1.9783,26700000.0
2008-05-22 21:35:00,1.9783,1.9784,1.9783,1.9784,30200000.0
2008-05-22 21:36:00,1.9784,1.9786,1.9784,1.9785,93700000.0
2008-05-22 21:37:00,1.9785,1.9785,1.9785,1.9785,5700000.0
2008-05-22 21:38:00,1.97845,1.9785,1.9783,1.9783,99600000.0
2008-05-22 21:39:00,1.9783,1.9783,1.9783,1.9783,2100000.0
2008-05-22 21:40:00,1.9785,1.9785,1.9783,1.9784,44154000.0
2008-05-22 21:41:00,1.9784,1.9784,1.9784,1.9784,7900000.0
2008-05-22 21:42:00,1.97811,1.97819,1.97809,1.97813,15600000.0
2008-05-22 21:43:00,1.97845,1.97855,1.97845,1.97855,4600000.0
2008-05-22 21:44:00,1.97855,1.97855,1.9784,1.9785,263700000.0
2008-05-22 21:45:00,1.9785,1.9785,1.9785,1.9785,27200000.0
2008-05-22 21:46:00,1.9785,1.9785,1.9784,1.9784,49800000.0
2008-05-22 21:47:00,1.97835,1.97845,1.9783,1.9784,29154000.0
2008-05-22 21:48:00,1.9784,1.9785,1.9784,1.9785,29400000.0
2008-05-22 21:49:00,1.9785,1.9785,1.9785,1.9785,5700000.0
2008-05-22 21:50:00,1.97845,1.9785,1.9784,1.9784,40000000.0
2008-05-22 21:51:00,1.9784,1.9785,1.9784,1.9785,36300000.0
2008-05-22 21:52:00,1.9785,1.9785,1.9783,1.9783,40879000.0
2008-05-22 21:53:00,1.97806,1.97806,1.97779,1.97794,109400005.0
2008-05-22 21:54:00,1.9783,1.9784,1.9783,1.9784,99516000.0
2008-05-22 21:55:00,1.9784,1.9785,1.9784,1.9784,55900000.0
2008-05-22 21:56:00,1.97845,1.9785,1.97845,1.9785,13000000.0
2008-05-22 21:57:00,1.97827,1.97844,1.97815,1.97833,16600000.0
2008-05-22 21:58:00,1.9785,1.9786,1.9784,1.97845,193800000.0
2008-05-22 21:59:00,1.97845,1.9787,1.97845,1.97855,144000000.0
2008-05-22 22:00:00,1.97855,1.97855,1.97855,1.97855,11000000.0
2008-05-22 22:01:00,1.9786,1.9786,1.9785,1.9785,21100000.0
2008-05-22 22:02:00,1.9785,1.9786,1.97845,1.9786,142100000.0
2008-05-22 22:03:00,1.9786,1.9786,1.9786,1.9786,5700000.0
2008-05-22 22:04:00,1.9786,1.9786,1.97845,1.9785,44000000.0
2008-05-22 22:05:00,1.9785,1.97855,1.9785,1.97855,76900000.0
2008-05-22 22:06:00,1.97855,1.97855,1.9785,1.97855,61700000.0
2008-05-22 22:07:00,1.97855,1.97855,1.9784,1.97845,177600000.0
2008-05-22 22:08:00,1.9786,1.9786,1.9784,1.9785,78000000.0
2008-05-22 22:09:00,1.9785,1.9785,1.97845,1.97845,101300000.0
2008-05-22 22:10:00,1.9784,1.97845,1.9783,1.9783,93400000.0
2008-05-22 22:11:00,1.9783,1.9785,1.9783,1.9785,50200000.0
2008-05-22 22:12:00,1.9785,1.9785,1.9785,1.9785,16800000.0
2008-05-22 22:13:00,1.97855,1.97855,1.97855,1.97855,2300000.0
2008-05-22 22:14:00,1.97855,1.9786,1.9785,1.9786,80100000.0
2008-05-22 22:15:00,1.9786,1.9789,1.9786,1.9789,80000000.0
2008-05-22 22:16:00,1.9789,1.9789,1.97885,1.97885,9400000.0
2008-05-22 22:17:00,1.97895,1.9792,1.9788,1.97905,106800000.0
2008-05-22 22:18:00,1.97905,1.9791,1.9789,1.979,39600000.0
2008-05-22 22:19:00,1.979,1.97905,1.979,1.97905,24800000.0
2008-05-22 22:20:00,1.979,1.9791,1.9789,1.979,19900000.0
2008-05-22 22:21:00,1.9791,1.9795,1.9791,1.9793,176000000.0
2008-05-22 22:22:00,1.9793,1.9797,1.9793,1.9797,172700000.0
2008-05-22 22:23:00,1.9797,1.98015,1.9791,1.9795,175400000.0
2008-05-22 22:24:00,1.9795,1.97955,1.979,1.97925,150200000.0
2008-05-22 22:25:00,1.97925,1.9796,1.97925,1.9795,73200000.0
2008-05-22 22:26:00,1.9795,1.9796,1.9793,1.9793,59800000.0
2008-05-22 22:27:00,1.9793,1.97985,1.9793,1.9795,32600000.0
2008-05-22 22:28:00,1.97955,1.9796,1.9794,1.97945,78100000.0
2008-05-22 22:29:00,1.97945,1.97965,1.97945,1.9795,7700000.0
2008-05-22 22:30:00,1.9795,1.9798,1.9795,1.9795,43800000.0
2008-05-22 22:31:00,1.9795,1.9797,1.9795,1.9796,111200000.0
2008-05-22 22:32:00,1.9796,1.97965,1.9795,1.9795,55200000.0
2008-05-22 22:33:00,1.9795,1.9795,1.9793,1.9793,80500000.0
2008-05-22 22:34:00,1.97945,1.97945,1.9793,1.9793,12600000.0
2008-05-22 22:35:00,1.9793,1.9793,1.9793,1.9793,12900000.0
2008-05-22 22:36:00,1.97935,1.97935,1.97925,1.97925,13100000.0
2008-05-22 22:37:00,1.9793,1.9793,1.9793,1.9793,4800000.0
2008-05-22 22:38:00,1.9793,1.9793,1.9793,1.9793,17500000.0
2008-05-22 22:39:00,1.97914,1.97914,1.97887,1.97912,10500000.0
2008-05-22 22:40:00,1.9793,1.9793,1.9793,1.9793,12100000.0
2008-05-22 22:41:00,1.9793,1.9793,1.9793,1.9793,15200000.0
2008-05-22 22:42:00,1.9793,1.97935,1.9793,1.97935,18000000.0
2008-05-22 22:43:00,1.9793,1.9794,1.9793,1.9794,39900000.0
2008-05-22 22:44:00,1.9794,1.9796,1.9794,1.9795,50300000.0
2008-05-22 22:45:00,1.97955,1.9796,1.97955,1.97955,3300000.0
2008-05-22 22:46:00,1.9795,1.97955,1.9794,1.9794,36900000.0
2008-05-22 22:47:00,1.97935,1.9795,1.97935,1.97945,55700000.0
2008-05-22 22:48:00,1.9795,1.9796,1.9795,1.97955,31700000.0
2008-05-22 22:49:00,1.9797,1.9797,1.9796,1.9796,26200000.0
2008-05-22 22:50:00,1.9796,1.97975,1.9796,1.97975,138700000.0
2008-05-22 22:51:00,1.97975,1.97975,1.97945,1.97945,60500000.0
2008-05-22 22:52:00,1.9795,1.9797,1.97925,1.9797,146900000.0
2008-05-22 22:53:00,1.9798,1.9798,1.9797,1.9797,10700000.0
2008-05-22 22:54:00,1.9797,1.9799,1.9797,1.9799,144700000.0
2008-05-22 22:55:00,1.9799,1.9803,1.97985,1.9802,39500000.0
2008-05-22 22:56:00,1.9802,1.9804,1.9802,1.9804,8900000.0
2008-05-22 22:57:00,1.9804,1.9804,1.9804,1.9804,3100000.0
2008-05-22 22:58:00,1.97994,1.97997,1.97993,1.97993,91400004.0
2008-05-22 22:59:00,1.98025,1.9804,1.98015,1.98015,15200000.0
2008-05-22 23:00:00,1.9802,1.98037,1.97998,1.98033,37100000.0
2008-05-22 23:01:00,1.98093,1.98093,1.98013,1.98019,29900000.0
2008-05-22 23:02:00,1.98045,1.98049,1.98013,1.98027,69600000.0
2008-05-22 23:03:00,1.9805,1.9807,1.9805,1.9807,15200000.0
2008-05-22 23:04:00,1.9807,1.9809,1.9807,1.9808,14000000.0
2008-05-22 23:05:00,1.9808,1.9814,1.9808,1.9808,44500000.0
2008-05-22 23:06:00,1.9808,1.9808,1.9807,1.9807,19000000.0
2008-05-22 23:07:00,1.9807,1.9807,1.9807,1.9807,10200000.0
2008-05-22 23:08:00,1.9807,1.9809,1.9805,1.9807,84000000.0
2008-05-22 23:09:00,1.98047,1.98061,1.98046,1.98054,534500000.0
2008-05-22 23:10:00,1.98064,1.98066,1.98061,1.98061,93800000.0
2008-05-22 23:11:00,1.98075,1.98075,1.9807,1.9807,3800000.0
2008-05-22 23:12:00,1.9807,1.9807,1.9807,1.9807,15600000.0
2008-05-22 23:13:00,1.9808,1.9808,1.9807,1.9807,8100000.0
2008-05-22 23:14:00,1.9807,1.9807,1.9807,1.9807,2800000.0
2008-05-22 23:15:00,1.9807,1.9807,1.9807,1.9807,27700000.0
2008-05-22 23:16:00,1.9807,1.9808,1.9807,1.9808,17400000.0
2008-05-22 23:17:00,1.9808,1.98115,1.9808,1.98105,20000000.0
2008-05-22 23:18:00,1.98105,1.98105,1.9807,1.98085,900000.0
2008-05-22 23:19:00,1.9808,1.9808,1.9808,1.9808,1200000.0
2008-05-22 23:20:00,1.9808,1.9808,1.9808,1.9808,400000.0
2008-05-22 23:21:00,1.98055,1.9806,1.98055,1.9806,600000.0
2008-05-22 23:22:00,1.9806,1.9806,1.9805,1.9805,1400000.0
2008-05-22 23:23:00,1.98025,1.9804,1.98005,1.98015,4800000.0
2008-05-22 23:24:00,1.9805,1.9805,1.9805,1.9805,700000.0
2008-05-22 23:25:00,1.98041,1.98041,1.9802,1.9804,126000000.0
2008-05-22 23:26:00,1.9805,1.9805,1.9805,1.9805,300000.0
2008-05-22 23:27:00,1.98027,1.98038,1.98016,1.98022,194500000.0
2008-05-22 23:28:00,1.9805,1.9805,1.9805,1.9805,1800000.0
2008-05-22 23:29:00,1.98017,1.98047,1.98003,1.98003,95800000.0
2008-05-22 23:30:00,1.9805,1.9805,1.9805,1.9805,8800000.0
2008-05-22 23:31:00,1.98024,1.98043,1.98015,1.98033,12900000.0
2008-05-22 23:32:00,1.98025,1.98043,1.98013,1.98035,22600000.0
2008-05-22 23:33:00,1.98016,1.98036,1.98016,1.98023,68900000.0
2008-05-22 23:34:00,1.9805,1.9805,1.9805,1.9805,300000.0
2008-05-22 23:35:00,1.9805,1.9805,1.9805,1.9805,2700000.0
2008-05-22 23:36:00,1.98005,1.9802,1.98002,1.98002,69400000.0
2008-05-22 23:37:00,1.9805,1.9805,1.9805,1.9805,3000000.0
2008-05-22 23:38:00,1.98007,1.98036,1.98007,1.98036,78100000.0
2008-05-22 23:39:00,1.98015,1.9802,1.9801,1.9801,41000000.0
2008-05-22 23:40:00,1.9801,1.9801,1.98,1.9801,153100000.0
2008-05-22 23:41:00,1.9801,1.9801,1.98005,1.98005,18500000.0
2008-05-22 23:42:00,1.98,1.98,1.98,1.98,11200000.0
2008-05-22 23:43:00,1.98,1.98,1.9796,1.9798,13400000.0
2008-05-22 23:44:00,1.9798,1.9798,1.9797,1.9797,13700000.0
2008-05-22 23:45:00,1.9797,1.98,1.9797,1.98,14100000.0
2008-05-22 23:46:00,1.98,1.98,1.98,1.98,11200000.0
2008-05-22 23:47:00,1.9799,1.9799,1.97982,1.97987,22700000.0
2008-05-22 23:48:00,1.97986,1.97993,1.97973,1.97993,114400000.0
2008-05-22 23:49:00,1.97987,1.97992,1.97982,1.97992,149400000.0
2008-05-22 23:50:00,1.9801,1.9802,1.98,1.98,11000000.0
2008-05-22 23:51:00,1.98,1.98,1.98,1.98,2400000.0
2008-05-22 23:52:00,1.98,1.98,1.98,1.98,12000000.0
2008-05-22 23:53:00,1.98,1.98,1.97945,1.9795,12500000.0
2008-05-22 23:54:00,1.9795,1.9795,1.9793,1.9793,46500000.0
2008-05-22 23:55:00,1.97945,1.9798,1.97945,1.9798,1400000.0
2008-05-22 23:56:00,1.97932,1.97956,1.97928,1.97956,117299999.0
2008-05-22 23:57:00,1.97945,1.97965,1.9793,1.9793,172300000.0
2008-05-22 23:58:00,1.97933,1.97949,1.97926,1.97937,158200000.0
2008-05-22 23:59:00,1.9798,1.9798,1.9798,1.9798,1200000.0
2008-05-23 00:00:00,1.9798,1.9798,1.9798,1.9798,100000.0
2008-05-23 00:01:00,1.97944,1.97957,1.97942,1.97948,89100000.0
2008-05-23 00:02:00,1.9795,1.97954,1.97941,1.97954,110500000.0
2008-05-23 00:03:00,1.9795,1.9795,1.97936,1.97937,75000000.0
2008-05-23 00:04:00,1.9798,1.9798,1.9794,1.9795,4200000.0
2008-05-23 00:05:00,1.9794,1.9794,1.9794,1.9794,15600000.0
2008-05-23 00:06:00,1.9794,1.9797,1.9792,1.9792,98800000.0
2008-05-23 00:07:00,1.9792,1.97925,1.9792,1.97925,54799998.0
2008-05-23 00:08:00,1.97925,1.9793,1.9792,1.9793,25300000.0
2008-05-23 00:09:00,1.9793,1.9793,1.9793,1.9793,11500000.0
2008-05-23 00:10:00,1.9793,1.9793,1.9793,1.9793,7200000.0
2008-05-23 00:11:00,1.9793,1.9794,1.9793,1.9794,108399997.0
2008-05-23 00:12:00,1.9794,1.9795,1.9794,1.9795,21500001.0
2008-05-23 00:13:00,1.9795,1.9796,1.9795,1.9795,2200000.0
2008-05-23 00:14:00,1.97922,1.97938,1.97922,1.97928,97300000.0
2008-05-23 00:15:00,1.9795,1.9797,1.9795,1.9797,6000000.0
2008-05-23 00:16:00,1.9796,1.9796,1.97955,1.97955,600000.0
2008-05-23 00:17:00,1.97937,1.97937,1.97913,1.97915,242700000.0
2008-05-23 00:18:00,1.9797,1.9798,1.97955,1.97955,1500000.0
2008-05-23 00:19:00,1.97916,1.97927,1.97911,1.97922,587699999.0
2008-05-23 00:20:00,1.9792,1.97936,1.97919,1.9793,170499999.0
2008-05-23 00:21:00,1.97955,1.97975,1.97955,1.97975,2800000.0
2008-05-23 00:22:00,1.9797,1.9797,1.9797,1.9797,48800000.0
2008-05-23 00:23:00,1.97937,1.97962,1.97936,1.97942,73800000.0
2008-05-23 00:24:00,1.97954,1.97959,1.97938,1.97938,55400000.0
2008-05-23 00:25:00,1.9797,1.98015,1.9797,1.9801,92700000.0
2008-05-23 00:26:00,1.9801,1.9807,1.97985,1.9805,163100000.0
2008-05-23 00:27:00,1.9805,1.9806,1.9805,1.9806,83200000.0
2008-05-23 00:28:00,1.9806,1.98065,1.9806,1.98065,17000000.0
2008-05-23 00:29:00,1.98065,1.98065,1.9806,1.9806,30100000.0
2008-05-23 00:30:00,1.9806,1.9806,1.9806,1.9806,7200000.0
2008-05-23 00:31:00,1.9806,1.9806,1.9806,1.9806,57600000.0
2008-05-23 00:32:00,1.9806,1.9807,1.9806,1.9806,69000000.0
2008-05-23 00:33:00,1.9806,1.9807,1.9806,1.9807,45800000.0
2008-05-23 00:34:00,1.9807,1.9807,1.9806,1.9806,61200000.0
2008-05-23 00:35:00,1.9807,1.9807,1.9806,1.9806,23300000.0
2008-05-23 00:36:00,1.9806,1.9806,1.9801,1.98015,76000000.0
2008-05-23 00:37:00,1.98015,1.98015,1.97995,1.98005,42100000.0
2008-05-23 00:38:00,1.98005,1.98015,1.98005,1.98015,29500000.0
2008-05-23 00:39:00,1.98015,1.98015,1.97985,1.97985,105400000.0
2008-05-23 00:40:00,1.97985,1.97985,1.97965,1.97965,122499999.0
2008-05-23 00:41:00,1.97965,1.97965,1.9793,1.9794,70300000.0
2008-05-23 00:42:00,1.9794,1.97955,1.97935,1.9795,113600000.0
2008-05-23 00:43:00,1.97955,1.97955,1.97945,1.97955,1000000.0
2008-05-23 00:44:00,1.97955,1.9798,1.9795,1.97975,41900000.0
2008-05-23 00:45:00,1.97975,1.9801,1.97975,1.97995,104500000.0
2008-05-23 00:46:00,1.97995,1.97995,1.9799,1.9799,13800000.0
2008-05-23 00:47:00,1.9799,1.9799,1.9799,1.9799,13100000.0
2008-05-23 00:48:00,1.97995,1.97995,1.9799,1.9799,8000000.0
2008-05-23 00:49:00,1.9799,1.9799,1.97955,1.9799,83300000.0
2008-05-23 00:50:00,1.9799,1.97995,1.9799,1.97995,71200000.0
2008-05-23 00:51:00,1.9799,1.9799,1.9799,1.9799,4900000.0
2008-05-23 00:52:00,1.9799,1.9799,1.9799,1.9799,3300000.0
2008-05-23 00:53:00,1.97966,1.97981,1.97945,1.9796,131600000.0
2008-05-23 00:54:00,1.98,1.9801,1.9799,1.9799,213199998.0
2008-05-23 00:55:00,1.98015,1.9804,1.9799,1.9804,132999999.0
2008-05-23 00:56:00,1.9804,1.98045,1.9799,1.97995,103400000.0
2008-05-23 00:57:00,1.97995,1.97995,1.9799,1.97995,101200000.0
2008-05-23 00:58:00,1.97997,1.97997,1.97982,1.97985,243100000.0
2008-05-23 00:59:00,1.98,1.9802,1.98,1.9802,15800000.0
2008-05-23 01:00:00,1.9802,1.9802,1.98005,1.98005,57300000.0
2008-05-23 01:01:00,1.98005,1.9801,1.98,1.98005,18900000.0
2008-05-23 01:02:00,1.97988,1.98003,1.97979,1.97993,231500000.0
2008-05-23 01:03:00,1.97977,1.98007,1.97977,1.98003,173500000.0
2008-05-23 01:04:00,1.97991,1.98005,1.97981,1.97992,112800000.0
2008-05-23 01:05:00,1.98,1.98005,1.98,1.98005,16600000.0
2008-05-23 01:06:00,1.98005,1.98005,1.98005,1.98005,400000.0
2008-05-23 01:07:00,1.97994,1.9801,1.97988,1.97994,231799998.0
2008-05-23 01:08:00,1.97995,1.98018,1.9799,1.98007,296900001.0
2008-05-23 01:09:00,1.98,1.98018,1.9799,1.9801,295999999.0
2008-05-23 01:10:00,1.98005,1.98005,1.98,1.98,27100000.0
2008-05-23 01:11:00,1.98,1.98,1.97995,1.97995,36900000.0
2008-05-23 01:12:00,1.97995,1.97995,1.9799,1.9799,34900000.0
2008-05-23 01:13:00,1.97948,1.97979,1.97944,1.97958,295400001.0
2008-05-23 01:14:00,1.9799,1.98,1.9799,1.98,15400000.0
2008-05-23 01:15:00,1.98,1.98015,1.98,1.98015,86700000.0
2008-05-23 01:16:00,1.98015,1.98015,1.98015,1.98015,3800000.0
2008-05-23 01:17:00,1.97989,1.97999,1.97974,1.97974,107200000.0
2008-05-23 01:18:00,1.98015,1.98015,1.98015,1.98015,7600000.0
2008-05-23 01:19:00,1.98002,1.98005,1.97988,1.98005,146000000.0
2008-05-23 01:20:00,1.9802,1.9802,1.98015,1.9802,31400000.0
2008-05-23 01:21:00,1.9802,1.9802,1.9802,1.9802,57800000.0
2008-05-23 01:22:00,1.9802,1.9802,1.9802,1.9802,12400000.0
2008-05-23 01:23:00,1.9802,1.9802,1.9802,1.9802,43000000.0
2008-05-23 01:24:00,1.98017,1.98017,1.97993,1.98012,170800000.0
2008-05-23 01:25:00,1.98003,1.98008,1.97983,1.98007,271799999.0
2008-05-23 01:26:00,1.9802,1.9802,1.9802,1.9802,17200000.0
2008-05-23 01:27:00,1.9802,1.9802,1.9802,1.9802,18600000.0
2008-05-23 01:28:00,1.9802,1.9802,1.9802,1.9802,15300000.0
2008-05-23 01:29:00,1.97985,1.97997,1.97985,1.97997,88500003.0
2008-05-23 01:30:00,1.9802,1.9802,1.98,1.98,116200002.0
2008-05-23 01:31:00,1.9799,1.98,1.9799,1.98,96700001.0
2008-05-23 01:32:00,1.98,1.98,1.98,1.98,20100000.0
2008-05-23 01:33:00,1.98,1.9801,1.98,1.98,270600009.0
2008-05-23 01:34:00,1.98,1.98,1.98,1.98,103000000.0
2008-05-23 01:35:00,1.9801,1.9801,1.98,1.98,10500000.0
2008-05-23 01:36:00,1.9801,1.9801,1.98,1.98,10500000.0
2008-05-23 01:37:00,1.9801,1.9801,1.9801,1.9801,900000.0
2008-05-23 01:38:00,1.98,1.98,1.98,1.98,20100000.0
2008-05-23 01:39:00,1.98,1.9801,1.98,1.9801,81900000.0
2008-05-23 01:40:00,1.98,1.9801,1.98,1.98,20100000.0
2008-05-23 01:41:00,1.9801,1.9801,1.98,1.98,32400000.0
2008-05-23 01:42:00,1.98,1.98,1.98,1.98,74700000.0
2008-05-23 01:43:00,1.98,1.98,1.98,1.98,60300000.0
2008-05-23 01:44:00,1.9801,1.9803,1.9801,1.9802,107100000.0
2008-05-23 01:45:00,1.9802,1.9802,1.9802,1.9802,12900000.0
2008-05-23 01:46:00,1.9802,1.9802,1.9802,1.9802,92300000.0
2008-05-23 01:47:00,1.9802,1.9802,1.98,1.98,151600000.0
2008-05-23 01:48:00,1.98,1.98,1.98,1.98,99800000.0
2008-05-23 01:49:00,1.98,1.98,1.98,1.98,12600000.0
2008-05-23 01:50:00,1.98,1.98,1.98,1.98,12400000.0
2008-05-23 01:51:00,1.98,1.98,1.9799,1.9799,42700000.0
2008-05-23 01:52:00,1.98,1.98,1.98,1.98,67200000.0
2008-05-23 01:53:00,1.98,1.98,1.98,1.98,37200000.0
2008-05-23 01:54:00,1.98,1.98,1.98,1.98,74400000.0
2008-05-23 01:55:00,1.98,1.9802,1.9799,1.9799,161500000.0
2008-05-23 01:56:00,1.9799,1.98005,1.9799,1.98005,98200000.0
2008-05-23 01:57:00,1.98005,1.98005,1.98005,1.98005,15200000.0
2008-05-23 01:58:00,1.98005,1.98005,1.9799,1.98005,52400000.0
2008-05-23 01:59:00,1.98005,1.98005,1.9799,1.9799,16200000.0
2008-05-23 02:00:00,1.9799,1.9799,1.9799,1.9799,34400000.0
2008-05-23 02:01:00,1.9799,1.98025,1.9798,1.9799,150000000.0
2008-05-23 02:02:00,1.98,1.9802,1.9799,1.9801,141300000.0
2008-05-23 02:03:00,1.9802,1.9802,1.9802,1.9802,169500000.0
2008-05-23 02:04:00,1.9802,1.9802,1.9802,1.9802,9600000.0
2008-05-23 02:05:00,1.9802,1.9802,1.9802,1.9802,11500000.0
2008-05-23 02:06:00,1.9802,1.9802,1.9802,1.9802,49700000.0
2008-05-23 02:07:00,1.9802,1.9802,1.9802,1.9802,42500000.0
2008-05-23 02:08:00,1.98035,1.98035,1.9802,1.9802,72000000.0
2008-05-23 02:09:00,1.9802,1.9802,1.98015,1.98015,111200000.0
2008-05-23 02:10:00,1.98015,1.9802,1.98015,1.9802,64500000.0
2008-05-23 02:11:00,1.9802,1.9802,1.9799,1.9799,56799998.0
2008-05-23 02:12:00,1.9799,1.9804,1.9799,1.9803,373299993.0
2008-05-23 02:13:00,1.9803,1.9803,1.9801,1.9802,173300000.0
2008-05-23 02:14:00,1.9802,1.9802,1.9801,1.9801,133200000.0
2008-05-23 02:15:00,1.9801,1.98025,1.9801,1.9801,208800000.0
2008-05-23 02:16:00,1.9801,1.9801,1.9801,1.9801,62100001.0
2008-05-23 02:17:00,1.98015,1.9802,1.9801,1.9801,42100000.0
2008-05-23 02:18:00,1.9801,1.9801,1.9801,1.9801,37900000.0
2008-05-23 02:19:00,1.97981,1.97995,1.97975,1.97995,100400000.0
2008-05-23 02:20:00,1.9801,1.9801,1.9801,1.9801,27300000.0
2008-05-23 02:21:00,1.9801,1.9801,1.98,1.98,237000000.0
2008-05-23 02:22:00,1.97975,1.97982,1.97966,1.97978,29000000.0
2008-05-23 02:23:00,1.98,1.98,1.9799,1.9799,40100000.0
2008-05-23 02:24:00,1.9799,1.9799,1.97985,1.9799,147500000.0
2008-05-23 02:25:00,1.9799,1.9799,1.9796,1.9796,168799998.0
2008-05-23 02:26:00,1.9796,1.9796,1.9795,1.9795,63000000.0
2008-05-23 02:27:00,1.9795,1.9796,1.9794,1.9796,156500000.0
2008-05-23 02:28:00,1.9796,1.9796,1.9796,1.9796,107200000.0
2008-05-23 02:29:00,1.9795,1.9795,1.9793,1.9793,126600002.0
2008-05-23 02:30:00,1.9793,1.9793,1.9793,1.9793,121300003.0
2008-05-23 02:31:00,1.9793,1.9793,1.9793,1.9793,12600000.0
2008-05-23 02:32:00,1.9793,1.9795,1.9793,1.97935,226900001.0
2008-05-23 02:33:00,1.9794,1.97945,1.9794,1.97945,800000.0
2008-05-23 02:34:00,1.9795,1.97955,1.9794,1.97945,242199999.0
2008-05-23 02:35:00,1.97945,1.97955,1.9792,1.97925,164500002.0
2008-05-23 02:36:00,1.97925,1.97935,1.97925,1.9793,76400000.0
2008-05-23 02:37:00,1.9793,1.9793,1.9792,1.9792,380900004.0
2008-05-23 02:38:00,1.9792,1.9792,1.9792,1.9792,237100001.0
2008-05-23 02:39:00,1.9792,1.9794,1.9792,1.9792,22400000.0
2008-05-23 02:40:00,1.9792,1.9793,1.9792,1.9792,302100000.0
2008-05-23 02:41:00,1.9792,1.9795,1.97915,1.9792,84700004.0
2008-05-23 02:42:00,1.9792,1.9792,1.9792,1.9792,327000007.0
2008-05-23 02:43:00,1.9792,1.9792,1.9792,1.9792,13900000.0
2008-05-23 02:44:00,1.97884,1.97888,1.97873,1.97888,88500003.0
2008-05-23 02:45:00,1.9792,1.9792,1.9792,1.9792,13200000.0
2008-05-23 02:46:00,1.9792,1.9792,1.9787,1.9789,274300001.0
2008-05-23 02:47:00,1.9788,1.9788,1.9787,1.9787,130700002.0
2008-05-23 02:48:00,1.9787,1.9787,1.9782,1.9785,351500001.0
2008-05-23 02:49:00,1.9785,1.97855,1.9785,1.97855,360299993.0
2008-05-23 02:50:00,1.97855,1.9787,1.9785,1.9785,404599984.0
2008-05-23 02:51:00,1.97865,1.9788,1.9785,1.9785,57699998.0
2008-05-23 02:52:00,1.9785,1.9785,1.9785,1.9785,146600000.0
2008-05-23 02:53:00,1.9785,1.9785,1.9783,1.9784,57100000.0
2008-05-23 02:54:00,1.9784,1.9785,1.9783,1.9783,53200000.0
2008-05-23 02:55:00,1.9783,1.9784,1.9783,1.9783,95300000.0
2008-05-23 02:56:00,1.9783,1.9783,1.9783,1.9783,282000003.0
2008-05-23 02:57:00,1.9785,1.9785,1.9783,1.9783,336900000.0
2008-05-23 02:58:00,1.9785,1.9787,1.9785,1.9785,101500000.0
2008-05-23 02:59:00,1.97835,1.97846,1.97824,1.97827,123900000.0
2008-05-23 03:00:00,1.9785,1.9785,1.9785,1.9785,151700000.0
2008-05-23 03:01:00,1.97835,1.97835,1.9783,1.9783,405100000.0
2008-05-23 03:02:00,1.9783,1.9783,1.9782,1.9783,167000000.0
2008-05-23 03:03:00,1.9783,1.9783,1.9783,1.9783,25300000.0
2008-05-23 03:04:00,1.9783,1.9783,1.9783,1.9783,51900001.0
2008-05-23 03:05:00,1.97815,1.97828,1.97813,1.97828,68200000.0
2008-05-23 03:06:00,1.97815,1.97829,1.97815,1.97829,43899998.0
2008-05-23 03:07:00,1.9783,1.9783,1.9783,1.9783,71500002.0
2008-05-23 03:08:00,1.9783,1.9783,1.9783,1.9783,660199996.0
2008-05-23 03:09:00,1.9783,1.97865,1.9783,1.9785,231600001.0
2008-05-23 03:10:00,1.9785,1.9785,1.9783,1.9783,101800002.0
2008-05-23 03:11:00,1.9783,1.9783,1.9783,1.9783,169799999.0
2008-05-23 03:12:00,1.9783,1.9783,1.9783,1.9783,124400001.0
2008-05-23 03:13:00,1.97801,1.97821,1.97792,1.97792,89000000.0
2008-05-23 03:14:00,1.9783,1.9783,1.9782,1.9782,220200002.0
2008-05-23 03:15:00,1.9783,1.9783,1.9782,1.9782,4200000.0
2008-05-23 03:16:00,1.9782,1.9782,1.9781,1.9781,83300000.0
2008-05-23 03:17:00,1.9781,1.9781,1.9781,1.9781,13800000.0
2008-05-23 03:18:00,1.9779,1.97798,1.9777,1.97798,45300000.0
2008-05-23 03:19:00,1.9781,1.9782,1.9781,1.9782,47100000.0
2008-05-23 03:20:00,1.9782,1.9785,1.9782,1.9785,368900000.0
2008-05-23 03:21:00,1.9785,1.9787,1.9785,1.9787,46620000.0
2008-05-23 03:22:00,1.97865,1.9789,1.97865,1.97875,212700000.0
2008-05-23 03:23:00,1.97885,1.97895,1.9787,1.97885,234500000.0
2008-05-23 03:24:00,1.97885,1.9789,1.9787,1.9787,227300000.0
2008-05-23 03:25:00,1.9787,1.9787,1.9787,1.9787,175800000.0
2008-05-23 03:26:00,1.97824,1.97847,1.97822,1.97847,94300005.0
2008-05-23 03:27:00,1.9787,1.9787,1.9787,1.9787,15400000.0
2008-05-23 03:28:00,1.9787,1.9787,1.9786,1.9787,155900000.0
2008-05-23 03:29:00,1.9787,1.9789,1.97865,1.9788,259500000.0
2008-05-23 03:30:00,1.9788,1.9788,1.97865,1.9787,170900000.0
2008-05-23 03:31:00,1.9787,1.9787,1.9787,1.9787,84000000.0
2008-05-23 03:32:00,1.9787,1.9787,1.9787,1.9787,89500000.0
2008-05-23 03:33:00,1.9787,1.9787,1.9787,1.9787,58900000.0
2008-05-23 03:34:00,1.9787,1.9787,1.9787,1.9787,30800000.0
2008-05-23 03:35:00,1.9787,1.9787,1.97865,1.9787,87100000.0
2008-05-23 03:36:00,1.9787,1.9787,1.9785,1.9786,134800000.0
2008-05-23 03:37:00,1.97848,1.97848,1.97819,1.97845,69400000.0
2008-05-23 03:38:00,1.9787,1.9787,1.9787,1.9787,2100000.0
2008-05-23 03:39:00,1.9787,1.9787,1.9787,1.9787,2700000.0
2008-05-23 03:40:00,1.9786,1.9786,1.9782,1.9782,44900000.0
2008-05-23 03:41:00,1.9782,1.9785,1.9782,1.9784,71700000.0
2008-05-23 03:42:00,1.9784,1.9784,1.9782,1.9782,159100000.0
2008-05-23 03:43:00,1.9782,1.9783,1.9781,1.97815,91700000.0
2008-05-23 03:44:00,1.97815,1.97815,1.97815,1.97815,200000.0
2008-05-23 03:45:00,1.97815,1.9782,1.97815,1.9782,2700000.0
2008-05-23 03:46:00,1.9782,1.9782,1.9782,1.9782,2100000.0
2008-05-23 03:47:00,1.9782,1.9782,1.9782,1.9782,400000.0
2008-05-23 03:48:00,1.9782,1.9782,1.9782,1.9782,2800000.0
2008-05-23 03:49:00,1.9782,1.97845,1.9782,1.9784,251900000.0
2008-05-23 03:50:00,1.9784,1.9785,1.9784,1.97845,195500000.0
2008-05-23 03:51:00,1.9785,1.9785,1.9784,1.9784,302799999.0
2008-05-23 03:52:00,1.9785,1.9785,1.9784,1.9784,90100000.0
2008-05-23 03:53:00,1.9784,1.9784,1.9784,1.9784,88300000.0
2008-05-23 03:54:00,1.9784,1.9784,1.9784,1.9784,50000000.0
2008-05-23 03:55:00,1.9784,1.97855,1.9784,1.9784,291300005.0
2008-05-23 03:56:00,1.97807,1.97807,1.97793,1.978,7500000.0
2008-05-23 03:57:00,1.9784,1.9784,1.9784,1.9784,91000000.0
2008-05-23 03:58:00,1.9784,1.97845,1.9784,1.9784,89500000.0
2008-05-23 03:59:00,1.9784,1.9784,1.9784,1.9784,7200000.0
2008-05-23 04:00:00,1.97805,1.9781,1.97805,1.9781,94300005.0
2008-05-23 04:01:00,1.9783,1.9784,1.9783,1.9783,159700000.0
2008-05-23 04:02:00,1.9784,1.9784,1.9783,1.9783,61000000.0
2008-05-23 04:03:00,1.9783,1.9784,1.9783,1.9784,65400000.0
2008-05-23 04:04:00,1.97789,1.97817,1.97789,1.97817,85600002.0
2008-05-23 04:05:00,1.9784,1.9784,1.9784,1.9784,3800000.0
2008-05-23 04:06:00,1.9784,1.9784,1.9783,1.9783,84900000.0
2008-05-23 04:07:00,1.9783,1.9783,1.9783,1.9783,124000000.0
2008-05-23 04:08:00,1.9783,1.9783,1.9783,1.9783,12400000.0
2008-05-23 04:09:00,1.9783,1.9783,1.9782,1.9783,49800000.0
2008-05-23 04:10:00,1.9783,1.9783,1.9782,1.9782,96000000.0
2008-05-23 04:11:00,1.9783,1.9783,1.9782,1.9783,145300000.0
2008-05-23 04:12:00,1.9783,1.9783,1.97825,1.9783,102200000.0
2008-05-23 04:13:00,1.9783,1.9783,1.97815,1.9783,205300000.0
2008-05-23 04:14:00,1.9783,1.9783,1.9782,1.9783,139300000.0
2008-05-23 04:15:00,1.9783,1.9783,1.9782,1.9782,37800000.0
2008-05-23 04:16:00,1.9783,1.9783,1.9782,1.9782,47700000.0
2008-05-23 04:17:00,1.9783,1.9783,1.9782,1.9782,40600000.0
2008-05-23 04:18:00,1.9782,1.9783,1.9781,1.9783,235200000.0
2008-05-23 04:19:00,1.9783,1.9785,1.9782,1.97825,393700001.0
2008-05-23 04:20:00,1.97825,1.97825,1.97815,1.9782,84700000.0
2008-05-23 04:21:00,1.9782,1.97825,1.9782,1.97825,9800000.0
2008-05-23 04:22:00,1.97835,1.97835,1.97835,1.97835,200000.0
2008-05-23 04:23:00,1.97835,1.97835,1.97835,1.97835,400000.0
2008-05-23 04:24:00,1.9784,1.9785,1.97835,1.9784,81400000.0
2008-05-23 04:25:00,1.9784,1.9786,1.9784,1.9786,118900000.0
2008-05-23 04:26:00,1.97855,1.97855,1.97845,1.97845,26300000.0
2008-05-23 04:27:00,1.97845,1.9785,1.97845,1.9785,53400000.0
2008-05-23 04:28:00,1.9786,1.9788,1.9785,1.9787,228000000.0
2008-05-23 04:29:00,1.9787,1.97875,1.9787,1.97875,9600000.0
2008-05-23 04:30:00,1.97875,1.9788,1.9785,1.9785,111500000.0
2008-05-23 04:31:00,1.97839,1.97847,1.97833,1.97837,39400000.0
2008-05-23 04:32:00,1.97833,1.9784,1.9782,1.9784,12300000.0
2008-05-23 04:33:00,1.97832,1.97834,1.97825,1.97825,22300000.0
2008-05-23 04:34:00,1.9785,1.9785,1.9785,1.9785,15400000.0
2008-05-23 04:35:00,1.9785,1.9785,1.9784,1.9784,186200000.0
2008-05-23 04:36:00,1.9784,1.9785,1.97815,1.9784,216900000.0
2008-05-23 04:37:00,1.9784,1.9785,1.97815,1.9782,249100001.0
2008-05-23 04:38:00,1.97825,1.9784,1.97815,1.97835,131200000.0
2008-05-23 04:39:00,1.9783,1.97835,1.9783,1.97835,107900000.0
2008-05-23 04:40:00,1.97835,1.9787,1.9783,1.9786,262200000.0
2008-05-23 04:41:00,1.97831,1.97845,1.97825,1.97844,46000000.0
2008-05-23 04:42:00,1.9786,1.9786,1.9786,1.9786,232100000.0
2008-05-23 04:43:00,1.9786,1.9788,1.9785,1.9785,513600001.0
2008-05-23 04:44:00,1.9785,1.9785,1.9785,1.9785,40600000.0
2008-05-23 04:45:00,1.9785,1.9785,1.9785,1.9785,78000000.0
2008-05-23 04:46:00,1.97855,1.97875,1.97855,1.97875,27500000.0
2008-05-23 04:47:00,1.97875,1.97875,1.97875,1.97875,3800000.0
2008-05-23 04:48:00,1.97857,1.97862,1.97852,1.9786,35200000.0
2008-05-23 04:49:00,1.97875,1.97875,1.9785,1.9785,147200000.0
2008-05-23 04:50:00,1.9785,1.9786,1.9785,1.9786,51200000.0
2008-05-23 04:51:00,1.9786,1.9787,1.9786,1.9787,402000000.0
2008-05-23 04:52:00,1.9787,1.9787,1.9787,1.9787,70800000.0
2008-05-23 04:53:00,1.97854,1.97854,1.97845,1.97845,37000000.0
2008-05-23 04:54:00,1.9787,1.9787,1.9787,1.9787,3800000.0
2008-05-23 04:55:00,1.9787,1.9787,1.97865,1.97865,21000000.0
2008-05-23 04:56:00,1.97865,1.97875,1.97865,1.9787,187000000.0
2008-05-23 04:57:00,1.9787,1.9789,1.9787,1.97885,345699999.0
2008-05-23 04:58:00,1.9788,1.97885,1.9788,1.97885,43200000.0
2008-05-23 04:59:00,1.97885,1.9789,1.97885,1.97885,202599999.0
2008-05-23 05:00:00,1.97885,1.97885,1.97885,1.97885,200000.0
2008-05-23 05:01:00,1.97885,1.97905,1.97885,1.97905,29200000.0
2008-05-23 05:02:00,1.9791,1.9791,1.97905,1.97905,113300000.0
2008-05-23 05:03:00,1.97905,1.97905,1.9789,1.97905,28500000.0
2008-05-23 05:04:00,1.9789,1.9789,1.9789,1.9789,4300000.0
2008-05-23 05:05:00,1.9789,1.9789,1.9789,1.9789,23900000.0
2008-05-23 05:06:00,1.9789,1.9789,1.9789,1.9789,152100000.0
2008-05-23 05:07:00,1.9789,1.9789,1.9789,1.9789,240600000.0
2008-05-23 05:08:00,1.9789,1.9789,1.9789,1.9789,58200000.0
2008-05-23 05:09:00,1.979,1.979,1.9789,1.9789,100000000.0
2008-05-23 05:10:00,1.9787,1.97875,1.97845,1.97873,175000000.0
2008-05-23 05:11:00,1.979,1.9791,1.9789,1.9789,77300000.0
2008-05-23 05:12:00,1.9789,1.9792,1.9789,1.9791,250400000.0
2008-05-23 05:13:00,1.9791,1.97915,1.9791,1.9791,164399997.0
2008-05-23 05:14:00,1.97915,1.97915,1.97915,1.97915,35100000.0
2008-05-23 05:15:00,1.97915,1.9793,1.9791,1.97925,76000000.0
2008-05-23 05:16:00,1.97925,1.9793,1.97915,1.9792,114000000.0
2008-05-23 05:17:00,1.9792,1.9792,1.97915,1.97915,32200000.0
2008-05-23 05:18:00,1.97915,1.97915,1.97915,1.97915,7600000.0
2008-05-23 05:19:00,1.97889,1.97892,1.9788,1.9788,29800000.0
2008-05-23 05:20:00,1.97895,1.97902,1.97888,1.97895,11300000.0
2008-05-23 05:21:00,1.9791,1.97915,1.9791,1.9791,26200000.0
2008-05-23 05:22:00,1.9791,1.9791,1.9791,1.9791,39800000.0
2008-05-23 05:23:00,1.97896,1.97903,1.9789,1.97903,25200000.0
2008-05-23 05:24:00,1.9791,1.9792,1.9791,1.9791,87300000.0
2008-05-23 05:25:00,1.979,1.97905,1.97898,1.97898,19500000.0
2008-05-23 05:26:00,1.97915,1.97915,1.9791,1.9791,17800000.0
2008-05-23 05:27:00,1.9791,1.9791,1.9791,1.9791,28300000.0
2008-05-23 05:28:00,1.9791,1.97915,1.97905,1.97905,7900000.0
2008-05-23 05:29:00,1.979,1.979,1.97895,1.979,160900000.0
2008-05-23 05:30:00,1.979,1.979,1.9787,1.9788,168900000.0
2008-05-23 05:31:00,1.9788,1.9791,1.9788,1.979,110800000.0
2008-05-23 05:32:00,1.979,1.9791,1.979,1.979,14000000.0
2008-05-23 05:33:00,1.9789,1.979,1.97885,1.979,26700000.0
2008-05-23 05:34:00,1.979,1.979,1.979,1.979,17400000.0
2008-05-23 05:35:00,1.979,1.9791,1.979,1.9791,98800000.0
2008-05-23 05:36:00,1.9791,1.9791,1.9791,1.9791,8700000.0
2008-05-23 05:37:00,1.9791,1.9791,1.9791,1.9791,9200000.0
2008-05-23 05:38:00,1.9791,1.97915,1.9791,1.97915,89900000.0
2008-05-23 05:39:00,1.97915,1.9792,1.9791,1.9792,41000000.0
2008-05-23 05:40:00,1.9792,1.9793,1.9792,1.9793,62000000.0
2008-05-23 05:41:00,1.9793,1.9793,1.97925,1.97925,17100000.0
2008-05-23 05:42:00,1.97935,1.9794,1.9793,1.9793,27700000.0
2008-05-23 05:43:00,1.9793,1.9793,1.9793,1.9793,8700000.0
2008-05-23 05:44:00,1.9793,1.9793,1.9793,1.9793,18900000.0
2008-05-23 05:45:00,1.97935,1.9794,1.97935,1.9794,7500000.0
2008-05-23 05:46:00,1.9791,1.97921,1.97907,1.9791,13300000.0
2008-05-23 05:47:00,1.97913,1.97913,1.97899,1.97913,5100000.0
2008-05-23 05:48:00,1.97915,1.97917,1.97905,1.97909,11500000.0
2008-05-23 05:49:00,1.97913,1.97913,1.97903,1.97903,4600000.0
2008-05-23 05:50:00,1.9793,1.9797,1.9793,1.9796,78700000.0
2008-05-23 05:51:00,1.9796,1.97985,1.9796,1.9797,55100000.0
2008-05-23 05:52:00,1.9797,1.9798,1.9797,1.9798,16800000.0
2008-05-23 05:53:00,1.97965,1.97975,1.97965,1.97975,17600000.0
2008-05-23 05:54:00,1.97975,1.98005,1.9797,1.9797,158600000.0
2008-05-23 05:55:00,1.9797,1.9797,1.9796,1.9796,60900000.0
2008-05-23 05:56:00,1.9794,1.9796,1.9792,1.9796,39400000.0
2008-05-23 05:57:00,1.9792,1.9793,1.9792,1.9793,202800000.0
2008-05-23 05:58:00,1.9793,1.9793,1.9793,1.9793,21700000.0
2008-05-23 05:59:00,1.9793,1.9793,1.9793,1.9793,7200000.0
2008-05-23 06:00:00,1.9793,1.9795,1.9793,1.9794,34999999.0
2008-05-23 06:01:00,1.97928,1.97931,1.97914,1.97931,4700000.0
2008-05-23 06:02:00,1.97925,1.97925,1.97906,1.97918,7200000.0
2008-05-23 06:03:00,1.97936,1.97936,1.97907,1.97927,22200000.0
2008-05-23 06:04:00,1.97935,1.97935,1.9793,1.9793,71600000.0
2008-05-23 06:05:00,1.9793,1.9793,1.9791,1.9791,274300000.0
2008-05-23 06:06:00,1.9791,1.9793,1.9791,1.9792,127200000.0
2008-05-23 06:07:00,1.97915,1.9793,1.97915,1.9793,28100000.0
2008-05-23 06:08:00,1.9793,1.9794,1.97925,1.9794,19100000.0
2008-05-23 06:09:00,1.9794,1.9794,1.9791,1.9793,55800000.0
2008-05-23 06:10:00,1.9793,1.9794,1.9793,1.9794,50400000.0
2008-05-23 06:11:00,1.9794,1.9794,1.9794,1.9794,14700000.0
2008-05-23 06:12:00,1.9794,1.9795,1.9794,1.9795,7300000.0
2008-05-23 06:13:00,1.9795,1.9796,1.9795,1.9795,70400000.0
2008-05-23 06:14:00,1.97923,1.97937,1.97923,1.97937,35000000.0
2008-05-23 06:15:00,1.9795,1.9795,1.9795,1.9795,3600000.0
2008-05-23 06:16:00,1.9795,1.9795,1.9791,1.9793,27800000.0
2008-05-23 06:17:00,1.9793,1.9796,1.9792,1.9793,155799999.0
2008-05-23 06:18:00,1.9793,1.9794,1.9793,1.9794,180100000.0
2008-05-23 06:19:00,1.9794,1.9794,1.9793,1.9794,88600000.0
2008-05-23 06:20:00,1.9794,1.9794,1.97935,1.9794,41300000.0
2008-05-23 06:21:00,1.9794,1.9794,1.9794,1.9794,352100000.0
2008-05-23 06:22:00,1.9794,1.9796,1.9794,1.9795,36900000.0
2008-05-23 06:23:00,1.9795,1.9795,1.9795,1.9795,123600000.0
2008-05-23 06:24:00,1.9795,1.9795,1.9795,1.9795,14100000.0
2008-05-23 06:25:00,1.9795,1.9795,1.9795,1.9795,81100000.0
2008-05-23 06:26:00,1.9795,1.9798,1.9795,1.9798,81400000.0
2008-05-23 06:27:00,1.9798,1.9799,1.9796,1.97985,179499999.0
2008-05-23 06:28:00,1.97985,1.97985,1.9797,1.9798,27400000.0
2008-05-23 06:29:00,1.97951,1.97957,1.9795,1.97956,14200000.0
2008-05-23 06:30:00,1.9798,1.98,1.9798,1.98,63700000.0
2008-05-23 06:31:00,1.98,1.9801,1.9799,1.9801,146300000.0
2008-05-23 06:32:00,1.9801,1.9801,1.98,1.98,19600000.0
2008-05-23 06:33:00,1.98,1.98,1.98,1.98,47600000.0
2008-05-23 06:34:00,1.98,1.98,1.98,1.98,16800000.0
2008-05-23 06:35:00,1.98,1.98,1.98,1.98,8400000.0
2008-05-23 06:36:00,1.98,1.98,1.9799,1.9799,35400000.0
2008-05-23 06:37:00,1.9799,1.9799,1.9799,1.9799,400000.0
2008-05-23 06:38:00,1.9799,1.9799,1.9797,1.9797,8700000.0
2008-05-23 06:39:00,1.9797,1.9797,1.9796,1.9797,225200002.0
2008-05-23 06:40:00,1.9797,1.9799,1.9797,1.9798,131400000.0
2008-05-23 06:41:00,1.9799,1.98,1.9799,1.9799,143800002.0
2008-05-23 06:42:00,1.9799,1.9799,1.97945,1.97945,503000000.0
2008-05-23 06:43:00,1.97945,1.97955,1.97945,1.9795,254900001.0
2008-05-23 06:44:00,1.9795,1.9795,1.9795,1.9795,54299999.0
2008-05-23 06:45:00,1.97927,1.97949,1.97927,1.97942,7800000.0
2008-05-23 06:46:00,1.9795,1.9795,1.9795,1.9795,44300001.0
2008-05-23 06:47:00,1.9796,1.9796,1.9796,1.9796,1900000.0
2008-05-23 06:48:00,1.9795,1.9795,1.9795,1.9795,231000000.0
2008-05-23 06:49:00,1.9795,1.9795,1.97945,1.9795,407400001.0
2008-05-23 06:50:00,1.9795,1.9795,1.9793,1.9793,464600002.0
2008-05-23 06:51:00,1.9793,1.9794,1.9793,1.9794,47900000.0
2008-05-23 06:52:00,1.9794,1.9794,1.9794,1.9794,1200000.0
2008-05-23 06:53:00,1.9794,1.9794,1.9793,1.9793,23100001.0
2008-05-23 06:54:00,1.9793,1.97933,1.97917,1.97933,40100000.0
2008-05-23 06:55:00,1.9793,1.9793,1.9792,1.9792,161000000.0
2008-05-23 06:56:00,1.9792,1.9792,1.9792,1.9792,32900000.0
2008-05-23 06:57:00,1.9792,1.9792,1.9791,1.9792,168300001.0
2008-05-23 06:58:00,1.9792,1.9792,1.9792,1.9792,21400000.0
2008-05-23 06:59:00,1.97915,1.97921,1.97905,1.97906,218100000.0
2008-05-23 07:00:00,1.9792,1.9793,1.979,1.9792,108999998.0
2008-05-23 07:01:00,1.9792,1.9792,1.9792,1.9792,900000.0
2008-05-23 07:02:00,1.9792,1.9794,1.9792,1.9792,46600000.0
2008-05-23 07:03:00,1.9792,1.9792,1.9792,1.9792,46100000.0
2008-05-23 07:04:00,1.9792,1.9793,1.9791,1.9791,53700000.0
2008-05-23 07:05:00,1.9791,1.9792,1.9784,1.9785,320600000.0
2008-05-23 07:06:00,1.9785,1.9786,1.97815,1.9784,125600001.0
2008-05-23 07:07:00,1.9784,1.9785,1.9784,1.9785,87300000.0
2008-05-23 07:08:00,1.97842,1.97846,1.97803,1.97846,474200000.0
2008-05-23 07:09:00,1.9785,1.9785,1.9785,1.9785,51600000.0
2008-05-23 07:10:00,1.9785,1.9785,1.9785,1.9785,12400000.0
2008-05-23 07:11:00,1.9785,1.9785,1.9785,1.9785,80000000.0
2008-05-23 07:12:00,1.9785,1.9786,1.9785,1.9786,146700003.0
2008-05-23 07:13:00,1.9787,1.9787,1.9786,1.9786,16300000.0
2008-05-23 07:14:00,1.9786,1.9786,1.9786,1.9786,55800000.0
2008-05-23 07:15:00,1.9786,1.979,1.9786,1.979,364400002.0
2008-05-23 07:16:00,1.9789,1.9789,1.9788,1.9788,75500000.0
2008-05-23 07:17:00,1.9788,1.9788,1.9788,1.9788,143000000.0
2008-05-23 07:18:00,1.9788,1.9788,1.9788,1.9788,57600000.0
2008-05-23 07:19:00,1.9788,1.9788,1.9788,1.9788,48000000.0
2008-05-23 07:20:00,1.97865,1.97875,1.97845,1.97875,208800000.0
2008-05-23 07:21:00,1.9788,1.9789,1.9788,1.9788,188300000.0
2008-05-23 07:22:00,1.9788,1.9788,1.9788,1.9788,100600000.0
2008-05-23 07:23:00,1.9788,1.9788,1.9785,1.9787,299300002.0
2008-05-23 07:24:00,1.9787,1.9788,1.9787,1.97875,29600000.0
2008-05-23 07:25:00,1.97875,1.97875,1.97855,1.97865,94500000.0
2008-05-23 07:26:00,1.97865,1.97865,1.97865,1.97865,26600000.0
2008-05-23 07:27:00,1.97865,1.97865,1.97855,1.97865,16800000.0
2008-05-23 07:28:00,1.9787,1.9787,1.9784,1.9784,196000000.0
2008-05-23 07:29:00,1.9784,1.97855,1.9784,1.9784,287300000.0
2008-05-23 07:30:00,1.9784,1.9787,1.9784,1.9787,408700001.0
2008-05-23 07:31:00,1.9787,1.9787,1.9786,1.9786,108500000.0
2008-05-23 07:32:00,1.9787,1.9787,1.9787,1.9787,1300000.0
2008-05-23 07:33:00,1.9785,1.97862,1.97816,1.97849,162100000.0
2008-05-23 07:34:00,1.9787,1.9788,1.9787,1.9788,36100000.0
2008-05-23 07:35:00,1.9788,1.9788,1.9788,1.9788,111000000.0
2008-05-23 07:36:00,1.9788,1.9788,1.9787,1.9787,227700000.0
2008-05-23 07:37:00,1.9787,1.9787,1.97851,1.97867,8100000.0
2008-05-23 07:38:00,1.9788,1.97905,1.9788,1.97905,155300000.0
2008-05-23 07:39:00,1.97895,1.9792,1.97895,1.9792,142900000.0
2008-05-23 07:40:00,1.9792,1.9792,1.9792,1.9792,40200000.0
2008-05-23 07:41:00,1.9792,1.9793,1.9792,1.9793,40100000.0
2008-05-23 07:42:00,1.9793,1.9795,1.9793,1.97935,81900000.0
2008-05-23 07:43:00,1.9794,1.9796,1.97935,1.9796,90800000.0
2008-05-23 07:44:00,1.9796,1.97975,1.97955,1.97975,104200000.0
2008-05-23 07:45:00,1.97975,1.97975,1.97955,1.9796,143100000.0
2008-05-23 07:46:00,1.97965,1.97965,1.97965,1.97965,400000.0
2008-05-23 07:47:00,1.97965,1.9799,1.97965,1.9798,78800000.0
2008-05-23 07:48:00,1.9799,1.9799,1.97965,1.97965,186299997.0
2008-05-23 07:49:00,1.9797,1.97995,1.97965,1.9799,635900005.0
2008-05-23 07:50:00,1.9799,1.98,1.9799,1.98,321000000.0
2008-05-23 07:51:00,1.98,1.9803,1.98,1.9803,185500000.0
2008-05-23 07:52:00,1.9803,1.9803,1.98025,1.98025,35400000.0
2008-05-23 07:53:00,1.9803,1.9803,1.9803,1.9803,40200000.0
2008-05-23 07:54:00,1.9803,1.9803,1.98,1.98,52700000.0
2008-05-23 07:55:00,1.98,1.98,1.9799,1.9799,361800002.0
2008-05-23 07:56:00,1.98,1.98,1.9799,1.98,367200000.0
2008-05-23 07:57:00,1.98,1.9801,1.97995,1.97995,91100000.0
2008-05-23 07:58:00,1.97995,1.98,1.9796,1.9796,394500000.0
2008-05-23 07:59:00,1.9797,1.9797,1.9797,1.9797,60400000.0
2008-05-23 08:00:00,1.97975,1.9798,1.9797,1.9798,125700000.0
2008-05-23 08:01:00,1.9798,1.9799,1.9797,1.9797,497500001.0
2008-05-23 08:02:00,1.9797,1.9799,1.9797,1.9798,140000002.0
2008-05-23 08:03:00,1.9798,1.9799,1.97975,1.97985,11400000.0
2008-05-23 08:04:00,1.97985,1.97995,1.97985,1.97995,38600000.0
2008-05-23 08:05:00,1.9799,1.98025,1.9799,1.98025,60600000.0
2008-05-23 08:06:00,1.98035,1.9808,1.9803,1.9803,293900001.0
2008-05-23 08:07:00,1.98035,1.9804,1.9801,1.9801,145100000.0
2008-05-23 08:08:00,1.98015,1.9802,1.97975,1.98,92400000.0
2008-05-23 08:09:00,1.98,1.9803,1.97985,1.9802,102600000.0
2008-05-23 08:10:00,1.9802,1.98035,1.98015,1.98035,60900000.0
2008-05-23 08:11:00,1.98025,1.98025,1.9802,1.9802,35200000.0
2008-05-23 08:12:00,1.9802,1.9802,1.9799,1.9799,99100000.0
2008-05-23 08:13:00,1.97995,1.98005,1.9799,1.98,40200000.0
2008-05-23 08:14:00,1.97995,1.9805,1.9797,1.98035,164500000.0
2008-05-23 08:15:00,1.9804,1.98055,1.9803,1.9805,52600000.0
2008-05-23 08:16:00,1.9805,1.9805,1.9805,1.9805,142900000.0
2008-05-23 08:17:00,1.9805,1.98055,1.9804,1.9804,258100000.0
2008-05-23 08:18:00,1.9804,1.9804,1.97985,1.98015,204500000.0
2008-05-23 08:19:00,1.98015,1.9802,1.9801,1.9802,152900000.0
2008-05-23 08:20:00,1.9802,1.9803,1.98015,1.98015,137900000.0
2008-05-23 08:21:00,1.98015,1.98025,1.98015,1.98025,116700000.0
2008-05-23 08:22:00,1.98025,1.98055,1.98025,1.98035,283900000.0
2008-05-23 08:23:00,1.98035,1.98035,1.98015,1.98015,120100000.0
2008-05-23 08:24:00,1.98015,1.98015,1.9798,1.98,110100000.0
2008-05-23 08:25:00,1.98,1.98,1.9797,1.9797,180800000.0
2008-05-23 08:26:00,1.9797,1.97975,1.97955,1.9796,160200000.0
2008-05-23 08:27:00,1.9796,1.97975,1.9793,1.9793,133200000.0
2008-05-23 08:28:00,1.9793,1.97955,1.9793,1.97955,138900000.0
2008-05-23 08:29:00,1.9795,1.97955,1.97945,1.97945,32600000.0
2008-05-23 08:30:00,1.97945,1.9797,1.9793,1.9794,173100000.0
2008-05-23 08:31:00,1.9794,1.97945,1.979,1.979,265000000.0
2008-05-23 08:32:00,1.9789,1.979,1.97885,1.97885,116300000.0
2008-05-23 08:33:00,1.9789,1.98055,1.9789,1.9792,186300000.0
2008-05-23 08:34:00,1.97925,1.9796,1.97925,1.9793,82400000.0
2008-05-23 08:35:00,1.9793,1.9797,1.97925,1.9796,70800000.0
2008-05-23 08:36:00,1.9796,1.97985,1.9796,1.97965,121700000.0
2008-05-23 08:37:00,1.9796,1.9804,1.9795,1.98035,106200000.0
2008-05-23 08:38:00,1.98035,1.98035,1.97975,1.98005,115000000.0
2008-05-23 08:39:00,1.98005,1.98065,1.97995,1.9804,193700000.0
2008-05-23 08:40:00,1.9804,1.98075,1.9804,1.98065,150400000.0
2008-05-23 08:41:00,1.9806,1.9807,1.9805,1.98055,127100000.0
2008-05-23 08:42:00,1.98055,1.98055,1.9803,1.9803,192100000.0
2008-05-23 08:43:00,1.9803,1.9806,1.9803,1.9805,52700000.0
2008-05-23 08:44:00,1.9805,1.9807,1.9805,1.98065,61700000.0
2008-05-23 08:45:00,1.98065,1.98065,1.9803,1.9804,136200000.0
2008-05-23 08:46:00,1.9804,1.9804,1.9796,1.97965,180400000.0
2008-05-23 08:47:00,1.97965,1.97965,1.9792,1.9794,181400000.0
2008-05-23 08:48:00,1.9794,1.9794,1.97905,1.9792,69200000.0
2008-05-23 08:49:00,1.97915,1.9793,1.97915,1.9793,59400000.0
2008-05-23 08:50:00,1.9793,1.97935,1.9791,1.97915,111000000.0
2008-05-23 08:51:00,1.97925,1.97925,1.9785,1.97855,233000000.0
2008-05-23 08:52:00,1.9785,1.9788,1.97825,1.9786,75300000.0
2008-05-23 08:53:00,1.9785,1.9785,1.9768,1.9772,394500000.0
2008-05-23 08:54:00,1.9772,1.9778,1.97695,1.9776,115700000.0
2008-05-23 08:55:00,1.9776,1.97775,1.9775,1.9777,185800000.0
2008-05-23 08:56:00,1.9777,1.97785,1.9772,1.9773,184000000.0
2008-05-23 08:57:00,1.97735,1.97765,1.97735,1.9776,99500000.0
2008-05-23 08:58:00,1.97765,1.97795,1.97755,1.97775,180600000.0
2008-05-23 08:59:00,1.97775,1.97775,1.9772,1.9772,172100000.0
2008-05-23 09:00:00,1.9772,1.9773,1.9771,1.97715,248900000.0
2008-05-23 09:01:00,1.9771,1.9771,1.9758,1.97645,239900000.0
2008-05-23 09:02:00,1.97645,1.97685,1.9764,1.97675,114100000.0
2008-05-23 09:03:00,1.97675,1.97705,1.9766,1.9768,194200000.0
2008-05-23 09:04:00,1.97685,1.97695,1.97665,1.9767,157100000.0
2008-05-23 09:05:00,1.9766,1.9768,1.9766,1.97675,221400000.0
2008-05-23 09:06:00,1.97675,1.97675,1.97625,1.97655,99400000.0
2008-05-23 09:07:00,1.97655,1.9769,1.9763,1.9764,222500000.0
2008-05-23 09:08:00,1.9764,1.9769,1.97635,1.97685,264700000.0
2008-05-23 09:09:00,1.97685,1.97705,1.9767,1.9767,369600000.0
2008-05-23 09:10:00,1.97675,1.97735,1.97675,1.9772,88300000.0
2008-05-23 09:11:00,1.9772,1.97745,1.97715,1.9774,157900000.0
2008-05-23 09:12:00,1.9774,1.97785,1.9774,1.97745,112600000.0
2008-05-23 09:13:00,1.9774,1.9775,1.9774,1.9775,21300000.0
2008-05-23 09:14:00,1.9775,1.97755,1.9775,1.9775,142100000.0
2008-05-23 09:15:00,1.9775,1.97805,1.9775,1.97805,170500000.0
2008-05-23 09:16:00,1.9781,1.9781,1.9773,1.9776,215500001.0
2008-05-23 09:17:00,1.9776,1.9777,1.9776,1.9776,249400000.0
2008-05-23 09:18:00,1.9776,1.97815,1.97755,1.9781,144900000.0
2008-05-23 09:19:00,1.97815,1.9786,1.97805,1.9781,192700000.0
2008-05-23 09:20:00,1.9781,1.9785,1.978,1.97805,163800000.0
2008-05-23 09:21:00,1.97805,1.97805,1.9776,1.9777,198900000.0
2008-05-23 09:22:00,1.9777,1.97815,1.9777,1.9781,216200000.0
2008-05-23 09:23:00,1.9781,1.9781,1.97775,1.97775,86600000.0
2008-05-23 09:24:00,1.97775,1.9779,1.97725,1.97725,103300000.0
2008-05-23 09:25:00,1.97725,1.9773,1.9763,1.97635,246100000.0
2008-05-23 09:26:00,1.97635,1.9766,1.97565,1.97565,236700000.0
2008-05-23 09:27:00,1.97555,1.97595,1.9755,1.97585,117400000.0
2008-05-23 09:28:00,1.9759,1.97655,1.9759,1.97655,156400000.0
2008-05-23 09:29:00,1.97655,1.9766,1.97635,1.9764,272399999.0
2008-05-23 09:30:00,1.9764,1.97705,1.97635,1.97695,550300001.0
2008-05-23 09:31:00,1.977,1.9771,1.9762,1.9763,172200000.0
2008-05-23 09:32:00,1.9763,1.97655,1.9763,1.9764,103700000.0
2008-05-23 09:33:00,1.9765,1.9767,1.97645,1.97655,85000000.0
2008-05-23 09:34:00,1.9765,1.9767,1.9765,1.9767,24300000.0
2008-05-23 09:35:00,1.97665,1.97675,1.9763,1.97635,55700000.0
2008-05-23 09:36:00,1.97635,1.9767,1.97635,1.9765,65600000.0
2008-05-23 09:37:00,1.9765,1.97685,1.97645,1.9768,163400000.0
2008-05-23 09:38:00,1.9768,1.97725,1.9768,1.9771,119900000.0
2008-05-23 09:39:00,1.9771,1.97755,1.9771,1.97725,238600000.0
2008-05-23 09:40:00,1.9773,1.9774,1.97675,1.9769,177800000.0
2008-05-23 09:41:00,1.97685,1.97685,1.9763,1.9765,220799998.0
2008-05-23 09:42:00,1.97645,1.97665,1.9764,1.9765,134200000.0
2008-05-23 09:43:00,1.9765,1.9767,1.9765,1.9767,175300000.0
2008-05-23 09:44:00,1.9767,1.97705,1.9767,1.97695,46200000.0
2008-05-23 09:45:00,1.97695,1.9772,1.97695,1.9771,186600000.0
2008-05-23 09:46:00,1.97715,1.9774,1.9771,1.9774,110900000.0
2008-05-23 09:47:00,1.9774,1.9776,1.97735,1.9776,132000000.0
2008-05-23 09:48:00,1.97765,1.97775,1.97735,1.97745,164800000.0
2008-05-23 09:49:00,1.97745,1.97745,1.9771,1.97725,195600000.0
2008-05-23 09:50:00,1.9773,1.9774,1.97725,1.97735,36100000.0
2008-05-23 09:51:00,1.97735,1.9778,1.97735,1.97775,93600000.0
2008-05-23 09:52:00,1.97775,1.9779,1.9777,1.97785,272700001.0
2008-05-23 09:53:00,1.97785,1.97795,1.9776,1.9778,131800000.0
2008-05-23 09:54:00,1.9778,1.978,1.9776,1.9779,241000000.0
2008-05-23 09:55:00,1.97795,1.9781,1.9779,1.9781,135400000.0
2008-05-23 09:56:00,1.97815,1.9785,1.9781,1.97815,257300000.0
2008-05-23 09:57:00,1.9781,1.97815,1.9776,1.97785,277600000.0
2008-05-23 09:58:00,1.9779,1.97815,1.97785,1.97785,295700000.0
2008-05-23 09:59:00,1.97785,1.97805,1.9777,1.9778,257900000.0
2008-05-23 10:00:00,1.9778,1.9778,1.977,1.9773,157500000.0
2008-05-23 10:01:00,1.9773,1.9773,1.97715,1.9772,73600000.0
2008-05-23 10:02:00,1.97725,1.9776,1.9772,1.9776,38900000.0
2008-05-23 10:03:00,1.9776,1.97775,1.9767,1.97705,322400000.0
2008-05-23 10:04:00,1.977,1.97725,1.97685,1.9771,144400000.0
2008-05-23 10:05:00,1.9771,1.9774,1.97655,1.9774,294600000.0
2008-05-23 10:06:00,1.9774,1.97755,1.9774,1.97745,29500000.0
2008-05-23 10:07:00,1.9774,1.9774,1.9771,1.97715,51900000.0
2008-05-23 10:08:00,1.97715,1.9777,1.97715,1.9775,169200000.0
2008-05-23 10:09:00,1.97755,1.97795,1.9775,1.97795,147800000.0
2008-05-23 10:10:00,1.97795,1.9784,1.97785,1.9784,207000000.0
2008-05-23 10:11:00,1.97835,1.97845,1.9783,1.9783,194300000.0
2008-05-23 10:12:00,1.9783,1.9783,1.9783,1.9783,102000000.0
2008-05-23 10:13:00,1.9783,1.97855,1.97825,1.9785,211200000.0
2008-05-23 10:14:00,1.97855,1.97865,1.9785,1.97865,76300000.0
2008-05-23 10:15:00,1.97865,1.97915,1.97865,1.97885,312400000.0
2008-05-23 10:16:00,1.97885,1.97905,1.97885,1.97905,151500000.0
2008-05-23 10:17:00,1.97905,1.9792,1.9786,1.97875,88500000.0
2008-05-23 10:18:00,1.97875,1.97895,1.9786,1.97865,287100000.0
2008-05-23 10:19:00,1.97865,1.9787,1.97855,1.9786,163500000.0
2008-05-23 10:20:00,1.9786,1.9786,1.9785,1.9785,199100000.0
2008-05-23 10:21:00,1.9785,1.9785,1.97835,1.97835,110400000.0
2008-05-23 10:22:00,1.97835,1.97845,1.9783,1.97835,265960000.0
2008-05-23 10:23:00,1.9784,1.9785,1.9783,1.97845,323600000.0
2008-05-23 10:24:00,1.97845,1.97865,1.9784,1.9786,489500000.0
2008-05-23 10:25:00,1.9786,1.9789,1.9786,1.9789,240500000.0
2008-05-23 10:26:00,1.9789,1.9793,1.9786,1.9791,235900000.0
2008-05-23 10:27:00,1.9791,1.9798,1.9791,1.9798,275600000.0
2008-05-23 10:28:00,1.9798,1.9801,1.97935,1.9801,401400000.0
2008-05-23 10:29:00,1.98015,1.9803,1.9793,1.97935,313500000.0
2008-05-23 10:30:00,1.9793,1.98005,1.97915,1.9798,182700000.0
2008-05-23 10:31:00,1.9798,1.98005,1.97975,1.97985,114800000.0
2008-05-23 10:32:00,1.97985,1.98,1.9792,1.9794,377600000.0
2008-05-23 10:33:00,1.9794,1.9794,1.978,1.978,417500000.0
2008-05-23 10:34:00,1.978,1.9783,1.9777,1.97825,191700000.0
2008-05-23 10:35:00,1.9784,1.9785,1.97825,1.9785,307300000.0
2008-05-23 10:36:00,1.9785,1.9786,1.9783,1.9786,319800000.0
2008-05-23 10:37:00,1.97855,1.97855,1.9779,1.97795,355900000.0
2008-05-23 10:38:00,1.97795,1.97925,1.97795,1.9792,298500000.0
2008-05-23 10:39:00,1.9792,1.9792,1.9787,1.97885,209600000.0
2008-05-23 10:40:00,1.97885,1.9792,1.97885,1.9792,170100000.0
2008-05-23 10:41:00,1.97925,1.97925,1.979,1.979,360900000.0
2008-05-23 10:42:00,1.979,1.979,1.9788,1.9788,153500000.0
2008-05-23 10:43:00,1.9788,1.9789,1.9788,1.9789,139600000.0
2008-05-23 10:44:00,1.97885,1.97885,1.978,1.9785,394400000.0
2008-05-23 10:45:00,1.9785,1.9787,1.978,1.9785,473300000.0
2008-05-23 10:46:00,1.9785,1.9785,1.9783,1.9783,241900000.0
2008-05-23 10:47:00,1.9783,1.97855,1.9783,1.9785,216800000.0
2008-05-23 10:48:00,1.97855,1.9788,1.97855,1.9788,349600000.0
2008-05-23 10:49:00,1.9788,1.9789,1.9788,1.9789,65200000.0
2008-05-23 10:50:00,1.9789,1.9789,1.9787,1.9788,120500000.0
2008-05-23 10:51:00,1.9788,1.9788,1.9788,1.9788,35200000.0
2008-05-23 10:52:00,1.9788,1.97895,1.9787,1.97895,171600000.0
2008-05-23 10:53:00,1.97895,1.9791,1.97895,1.9791,94100000.0
2008-05-23 10:54:00,1.97915,1.97915,1.9789,1.9789,163000000.0
2008-05-23 10:55:00,1.9789,1.9789,1.9785,1.9785,325300000.0
2008-05-23 10:56:00,1.9785,1.9785,1.9782,1.9783,412600000.0
2008-05-23 10:57:00,1.9783,1.9784,1.97825,1.9783,216900000.0
2008-05-23 10:58:00,1.9783,1.9783,1.97775,1.97775,314900000.0
2008-05-23 10:59:00,1.97785,1.97785,1.9766,1.97675,551200000.0
2008-05-23 11:00:00,1.9767,1.9771,1.9767,1.9771,280900000.0
2008-05-23 11:01:00,1.9771,1.97775,1.9771,1.97765,374900000.0
2008-05-23 11:02:00,1.97765,1.97885,1.97765,1.9782,279700000.0
2008-05-23 11:03:00,1.9783,1.9785,1.9781,1.97825,592100001.0
2008-05-23 11:04:00,1.97825,1.9785,1.97825,1.9785,262000000.0
2008-05-23 11:05:00,1.9785,1.9785,1.9782,1.9783,213600000.0
2008-05-23 11:06:00,1.9783,1.9783,1.97765,1.9777,569399999.0
2008-05-23 11:07:00,1.9777,1.97805,1.97735,1.9776,480700000.0
2008-05-23 11:08:00,1.9776,1.9778,1.9776,1.9778,176900000.0
2008-05-23 11:09:00,1.9778,1.9778,1.9776,1.9777,92100000.0
2008-05-23 11:10:00,1.9777,1.9777,1.9774,1.9774,119900000.0
2008-05-23 11:11:00,1.9774,1.9778,1.9774,1.9777,347300000.0
2008-05-23 11:12:00,1.9777,1.9777,1.97715,1.9773,392600000.0
2008-05-23 11:13:00,1.9774,1.9778,1.9773,1.97775,227700000.0
2008-05-23 11:14:00,1.97775,1.97785,1.97775,1.9778,23900000.0
2008-05-23 11:15:00,1.9778,1.9781,1.97775,1.9781,187100000.0
2008-05-23 11:16:00,1.9781,1.9782,1.978,1.9781,389400000.0
2008-05-23 11:17:00,1.9781,1.9781,1.9776,1.97775,234400000.0
2008-05-23 11:18:00,1.9777,1.97775,1.9776,1.97765,544099998.0
2008-05-23 11:19:00,1.97765,1.9777,1.97755,1.9776,587600000.0
2008-05-23 11:20:00,1.9776,1.97765,1.97725,1.9773,514100001.0
2008-05-23 11:21:00,1.9773,1.97755,1.9773,1.9775,553799995.0
2008-05-23 11:22:00,1.9775,1.97765,1.97745,1.97745,967099997.0
2008-05-23 11:23:00,1.97745,1.978,1.97745,1.978,582899999.0
2008-05-23 11:24:00,1.97795,1.978,1.9777,1.97775,208800000.0
2008-05-23 11:25:00,1.97775,1.9779,1.9777,1.9778,419700000.0
2008-05-23 11:26:00,1.9778,1.9785,1.9778,1.9784,334300000.0
2008-05-23 11:27:00,1.9784,1.9786,1.97825,1.97825,251700001.0
2008-05-23 11:28:00,1.97825,1.9783,1.97775,1.97795,795999997.0
2008-05-23 11:29:00,1.978,1.9782,1.978,1.9782,224000000.0
2008-05-23 11:30:00,1.9782,1.9788,1.9782,1.97865,506500000.0
2008-05-23 11:31:00,1.97865,1.9791,1.97825,1.9783,664000000.0
2008-05-23 11:32:00,1.97835,1.979,1.97835,1.9788,1042899999.0
2008-05-23 11:33:00,1.9788,1.9789,1.97875,1.97885,302900000.0
2008-05-23 11:34:00,1.9788,1.9791,1.9788,1.97905,130600000.0
2008-05-23 11:35:00,1.97905,1.9791,1.9789,1.9791,243700000.0
2008-05-23 11:36:00,1.9791,1.97915,1.979,1.97915,323800000.0
2008-05-23 11:37:00,1.97925,1.9794,1.97905,1.9794,524099999.0
2008-05-23 11:38:00,1.9794,1.9794,1.97905,1.97905,1045200001.0
2008-05-23 11:39:00,1.9791,1.9791,1.97865,1.979,629100000.0
2008-05-23 11:40:00,1.97895,1.97905,1.9789,1.979,693500000.0
2008-05-23 11:41:00,1.979,1.97925,1.9789,1.9791,556500000.0
2008-05-23 11:42:00,1.97905,1.97925,1.979,1.97905,215100000.0
2008-05-23 11:43:00,1.97905,1.9791,1.9789,1.97895,351300000.0
2008-05-23 11:44:00,1.97895,1.97925,1.97885,1.9789,398900000.0
2008-05-23 11:45:00,1.9789,1.979,1.9785,1.9787,532900001.0
2008-05-23 11:46:00,1.9787,1.97915,1.9787,1.97915,103700000.0
2008-05-23 11:47:00,1.97915,1.9792,1.97905,1.9791,237800000.0
2008-05-23 11:48:00,1.97915,1.97915,1.97885,1.9789,148400000.0
2008-05-23 11:49:00,1.9789,1.97925,1.9789,1.97915,355100000.0
2008-05-23 11:50:00,1.97915,1.97955,1.97915,1.97935,540600000.0
2008-05-23 11:51:00,1.97935,1.97955,1.97935,1.97945,378200000.0
2008-05-23 11:52:00,1.97945,1.98025,1.97935,1.9802,347540000.0
2008-05-23 11:53:00,1.9802,1.9802,1.97955,1.9799,304400000.0
2008-05-23 11:54:00,1.97985,1.9802,1.97985,1.98005,172100000.0
2008-05-23 11:55:00,1.98005,1.98005,1.9798,1.97985,104400000.0
2008-05-23 11:56:00,1.97985,1.9799,1.97965,1.97975,143100000.0
2008-05-23 11:57:00,1.97975,1.9799,1.97975,1.97985,52100000.0
2008-05-23 11:58:00,1.97985,1.9799,1.9798,1.9798,64000000.0
2008-05-23 11:59:00,1.9798,1.9799,1.9796,1.9796,47600000.0
2008-05-23 12:00:00,1.97965,1.97965,1.97955,1.97955,6200000.0
2008-05-23 12:01:00,1.97955,1.97955,1.9793,1.9795,121200000.0
2008-05-23 12:02:00,1.9795,1.9795,1.9791,1.9791,105300000.0
2008-05-23 12:03:00,1.97915,1.9792,1.9791,1.9792,94500000.0
2008-05-23 12:04:00,1.9792,1.9792,1.97895,1.979,331700000.0
2008-05-23 12:05:00,1.979,1.9792,1.979,1.9791,86200000.0
2008-05-23 12:06:00,1.9792,1.9792,1.97915,1.9792,20900000.0
2008-05-23 12:07:00,1.9792,1.9792,1.979,1.979,119800000.0
2008-05-23 12:08:00,1.979,1.979,1.9788,1.9789,58000000.0
2008-05-23 12:09:00,1.9789,1.9789,1.9788,1.9788,72400000.0
2008-05-23 12:10:00,1.9788,1.9789,1.9788,1.97885,53800000.0
2008-05-23 12:11:00,1.97885,1.9791,1.9788,1.97905,153500000.0
2008-05-23 12:12:00,1.9791,1.97915,1.979,1.979,85300000.0
2008-05-23 12:13:00,1.97895,1.9794,1.97895,1.9793,122200000.0
2008-05-23 12:14:00,1.9793,1.9794,1.9792,1.9792,98400000.0
2008-05-23 12:15:00,1.97925,1.9795,1.97925,1.97945,104300000.0
2008-05-23 12:16:00,1.97945,1.9796,1.97945,1.97955,101300000.0
2008-05-23 12:17:00,1.9795,1.9797,1.9795,1.9796,71500000.0
2008-05-23 12:18:00,1.97955,1.9797,1.97955,1.9796,45400000.0
2008-05-23 12:19:00,1.97965,1.97965,1.9793,1.97945,113800000.0
2008-05-23 12:20:00,1.97945,1.98005,1.97945,1.98005,128800000.0
2008-05-23 12:21:00,1.98005,1.98005,1.9795,1.97965,184200000.0
2008-05-23 12:22:00,1.9797,1.97975,1.97945,1.97975,119099999.0
2008-05-23 12:23:00,1.97975,1.97995,1.97965,1.97975,132100000.0
2008-05-23 12:24:00,1.97975,1.97975,1.97965,1.97975,45700000.0
2008-05-23 12:25:00,1.97975,1.97975,1.9788,1.979,311299999.0
2008-05-23 12:26:00,1.979,1.97905,1.97875,1.979,112100000.0
2008-05-23 12:27:00,1.979,1.979,1.97865,1.97875,25900000.0
2008-05-23 12:28:00,1.97875,1.9788,1.97865,1.9787,58700000.0
2008-05-23 12:29:00,1.9787,1.9789,1.97865,1.97885,42000000.0
2008-05-23 12:30:00,1.9789,1.97895,1.97885,1.97895,9100000.0
2008-05-23 12:31:00,1.97895,1.97895,1.9787,1.9789,185699999.0
2008-05-23 12:32:00,1.9789,1.97945,1.9789,1.97935,64100000.0
2008-05-23 12:33:00,1.97935,1.9794,1.9792,1.9792,49100000.0
2008-05-23 12:34:00,1.9792,1.9792,1.9787,1.97905,148600000.0
2008-05-23 12:35:00,1.97905,1.9792,1.97895,1.9792,39600000.0
2008-05-23 12:36:00,1.97915,1.97915,1.97895,1.9791,37500000.0
2008-05-23 12:37:00,1.97905,1.9794,1.97895,1.97905,115200000.0
2008-05-23 12:38:00,1.97895,1.979,1.97885,1.9789,89100000.0
2008-05-23 12:39:00,1.97895,1.9792,1.97895,1.9792,209400000.0
2008-05-23 12:40:00,1.9792,1.97955,1.9792,1.9794,184000000.0
2008-05-23 12:41:00,1.9794,1.97975,1.9794,1.97975,217700001.0
2008-05-23 12:42:00,1.97975,1.98025,1.97975,1.98,451300000.0
2008-05-23 12:43:00,1.98,1.9801,1.97955,1.97965,436600000.0
2008-05-23 12:44:00,1.97965,1.97985,1.9793,1.9795,157900000.0
2008-05-23 12:45:00,1.9795,1.97955,1.9794,1.9794,149400001.0
2008-05-23 12:46:00,1.97945,1.9796,1.97945,1.9796,12000000.0
2008-05-23 12:47:00,1.9795,1.9799,1.9795,1.9798,106400000.0
2008-05-23 12:48:00,1.9798,1.98,1.9798,1.98,118500000.0
2008-05-23 12:49:00,1.98,1.9801,1.9798,1.97995,374600000.0
2008-05-23 12:50:00,1.97995,1.98,1.97985,1.9799,160600000.0
2008-05-23 12:51:00,1.98,1.98025,1.98,1.9802,325699999.0
2008-05-23 12:52:00,1.98025,1.98045,1.98,1.98045,145900000.0
2008-05-23 12:53:00,1.98055,1.98085,1.98035,1.9808,87800000.0
2008-05-23 12:54:00,1.98085,1.98105,1.9807,1.9808,149000000.0
2008-05-23 12:55:00,1.9808,1.981,1.98065,1.98075,458400000.0
2008-05-23 12:56:00,1.9808,1.9816,1.9808,1.9812,237278598.0
2008-05-23 12:57:00,1.9812,1.98145,1.9806,1.9807,396300001.0
2008-05-23 12:58:00,1.9807,1.98085,1.98045,1.98055,236400000.0
2008-05-23 12:59:00,1.9805,1.98055,1.9804,1.9804,109100000.0
2008-05-23 13:00:00,1.9804,1.98075,1.9804,1.9807,33800000.0
2008-05-23 13:01:00,1.9807,1.98075,1.98065,1.9807,9200000.0
2008-05-23 13:02:00,1.98065,1.9809,1.9806,1.9809,117100000.0
2008-05-23 13:03:00,1.9809,1.98175,1.98085,1.9812,257900000.0
2008-05-23 13:04:00,1.9811,1.98135,1.9809,1.9809,229200000.0
2008-05-23 13:05:00,1.981,1.98135,1.98095,1.9812,66200000.0
2008-05-23 13:06:00,1.98115,1.9813,1.98115,1.98125,65900000.0
2008-05-23 13:07:00,1.9812,1.98135,1.9812,1.9813,15100000.0
2008-05-23 13:08:00,1.9813,1.9815,1.9811,1.9811,65700000.0
2008-05-23 13:09:00,1.9811,1.9812,1.98085,1.9812,122700000.0
2008-05-23 13:10:00,1.9812,1.9813,1.98095,1.98095,51900000.0
2008-05-23 13:11:00,1.98095,1.981,1.98055,1.98065,106300000.0
2008-05-23 13:12:00,1.98065,1.9807,1.9804,1.98045,35000000.0
2008-05-23 13:13:00,1.98045,1.98065,1.9801,1.98015,71000000.0
2008-05-23 13:14:00,1.9801,1.98015,1.97955,1.97965,78500000.0
2008-05-23 13:15:00,1.97965,1.98025,1.97965,1.9801,73400000.0
2008-05-23 13:16:00,1.9801,1.9803,1.98005,1.98025,84700000.0
2008-05-23 13:17:00,1.98025,1.9803,1.98015,1.9803,214000000.0
2008-05-23 13:18:00,1.9803,1.981,1.98025,1.98095,163700001.0
2008-05-23 13:19:00,1.98095,1.981,1.9809,1.98095,86400000.0
2008-05-23 13:20:00,1.9809,1.98135,1.9809,1.9812,199200000.0
2008-05-23 13:21:00,1.98125,1.98125,1.98105,1.9811,101184000.0
2008-05-23 13:22:00,1.9811,1.9811,1.9802,1.9804,238300000.0
2008-05-23 13:23:00,1.9804,1.98055,1.9803,1.9803,35800000.0
2008-05-23 13:24:00,1.98025,1.9803,1.97995,1.98,39300000.0
2008-05-23 13:25:00,1.98,1.9803,1.97995,1.9802,183200000.0
2008-05-23 13:26:00,1.9802,1.9804,1.98015,1.9804,58100000.0
2008-05-23 13:27:00,1.98045,1.9805,1.98025,1.9804,144600000.0
2008-05-23 13:28:00,1.9806,1.9807,1.9805,1.98065,96900000.0
2008-05-23 13:29:00,1.98065,1.98105,1.98055,1.98085,64600000.0
2008-05-23 13:30:00,1.98085,1.9812,1.9808,1.9811,87700000.0
2008-05-23 13:31:00,1.9811,1.98115,1.98095,1.98105,49700000.0
2008-05-23 13:32:00,1.98105,1.9811,1.9809,1.981,22100000.0
2008-05-23 13:33:00,1.981,1.9811,1.9809,1.98105,152200000.0
2008-05-23 13:34:00,1.981,1.9811,1.98095,1.9811,11300000.0
2008-05-23 13:35:00,1.98115,1.9821,1.98115,1.98155,137700000.0
2008-05-23 13:36:00,1.9816,1.98175,1.9816,1.9817,25300000.0
2008-05-23 13:37:00,1.98165,1.98165,1.981,1.98105,162500000.0
2008-05-23 13:38:00,1.98105,1.98105,1.98075,1.98085,54400000.0
2008-05-23 13:39:00,1.98085,1.98115,1.98075,1.9808,78800000.0
2008-05-23 13:40:00,1.98085,1.9809,1.98075,1.98085,13200000.0
2008-05-23 13:41:00,1.9808,1.9808,1.98065,1.9807,32500000.0
2008-05-23 13:42:00,1.9807,1.9811,1.9807,1.9811,119400000.0
2008-05-23 13:43:00,1.98115,1.9816,1.98115,1.9815,149400000.0
2008-05-23 13:44:00,1.98155,1.9816,1.9814,1.9814,153300000.0
2008-05-23 13:45:00,1.9814,1.98145,1.9813,1.98135,103500000.0
2008-05-23 13:46:00,1.98145,1.98155,1.98145,1.9815,55500000.0
2008-05-23 13:47:00,1.9815,1.9815,1.9815,1.9815,18500000.0
2008-05-23 13:48:00,1.9815,1.98155,1.98145,1.98145,58100000.0
2008-05-23 13:49:00,1.9815,1.9815,1.98145,1.98145,9800000.0
2008-05-23 13:50:00,1.98155,1.98225,1.98155,1.9821,134100000.0
2008-05-23 13:51:00,1.9821,1.9822,1.982,1.98205,47400000.0
2008-05-23 13:52:00,1.98205,1.9821,1.98195,1.982,24100000.0
2008-05-23 13:53:00,1.98205,1.9828,1.98205,1.98235,91200000.0
2008-05-23 13:54:00,1.9824,1.98245,1.9822,1.9823,16900000.0
2008-05-23 13:55:00,1.9823,1.98235,1.98215,1.9823,12200000.0
2008-05-23 13:56:00,1.98235,1.9826,1.98235,1.9826,31200000.0
2008-05-23 13:57:00,1.98255,1.98255,1.98245,1.9825,19600000.0
2008-05-23 13:58:00,1.9825,1.9825,1.9818,1.98185,62900000.0
2008-05-23 13:59:00,1.9819,1.9826,1.9819,1.9824,91400000.0
2008-05-23 14:00:00,1.9824,1.9824,1.982,1.98205,267500000.0
2008-05-23 14:01:00,1.98205,1.9822,1.98205,1.98205,108000000.0
2008-05-23 14:02:00,1.98205,1.9821,1.9817,1.98175,35400000.0
2008-05-23 14:03:00,1.9818,1.9818,1.9817,1.9817,20300000.0
2008-05-23 14:04:00,1.9817,1.9817,1.9815,1.9815,16800000.0
2008-05-23 14:05:00,1.9815,1.98155,1.9814,1.98145,38000000.0
2008-05-23 14:06:00,1.98145,1.9815,1.9814,1.9814,10800000.0
2008-05-23 14:07:00,1.9814,1.98145,1.9814,1.98145,35300000.0
2008-05-23 14:08:00,1.98145,1.9815,1.98135,1.9814,22500000.0
2008-05-23 14:09:00,1.98135,1.98135,1.98125,1.98125,19700000.0
2008-05-23 14:10:00,1.98125,1.98125,1.98115,1.98115,8900000.0
2008-05-23 14:11:00,1.98115,1.9812,1.9811,1.9812,17200000.0
2008-05-23 14:12:00,1.9812,1.98125,1.9812,1.9812,44800000.0
2008-05-23 14:13:00,1.9812,1.98135,1.9811,1.9813,39300000.0
2008-05-23 14:14:00,1.98125,1.9816,1.98125,1.9816,58300000.0
2008-05-23 14:15:00,1.9816,1.9822,1.98155,1.982,113200000.0
2008-05-23 14:16:00,1.982,1.9821,1.98155,1.98185,81000000.0
2008-05-23 14:17:00,1.98185,1.9819,1.98155,1.9816,35600000.0
2008-05-23 14:18:00,1.9816,1.98165,1.9815,1.9815,36800000.0
2008-05-23 14:19:00,1.9815,1.9816,1.9812,1.9813,103800000.0
2008-05-23 14:20:00,1.9812,1.98155,1.9812,1.9814,90500000.0
2008-05-23 14:21:00,1.9814,1.98155,1.9814,1.9815,26500000.0
2008-05-23 14:22:00,1.98155,1.98245,1.98155,1.98245,108100000.0
2008-05-23 14:23:00,1.98245,1.9828,1.98235,1.98245,246800000.0
2008-05-23 14:24:00,1.98245,1.9829,1.98245,1.98285,400200000.0
2008-05-23 14:25:00,1.98285,1.98295,1.98255,1.98265,111300000.0
2008-05-23 14:26:00,1.9826,1.98285,1.98255,1.9828,82800000.0
2008-05-23 14:27:00,1.9828,1.9829,1.9828,1.9828,15200000.0
2008-05-23 14:28:00,1.9828,1.9828,1.9826,1.9827,13200000.0
2008-05-23 14:29:00,1.9827,1.9827,1.9826,1.9827,14300000.0
2008-05-23 14:30:00,1.9827,1.9827,1.98255,1.98255,44500000.0
2008-05-23 14:31:00,1.98255,1.98275,1.9824,1.9827,17100000.0
2008-05-23 14:32:00,1.98275,1.9831,1.98275,1.983,99600000.0
2008-05-23 14:33:00,1.98305,1.9831,1.9829,1.98295,99800000.0
2008-05-23 14:34:00,1.98295,1.98295,1.9828,1.98285,44800000.0
2008-05-23 14:35:00,1.9828,1.98295,1.9827,1.9829,65600000.0
2008-05-23 14:36:00,1.9829,1.98325,1.98285,1.98315,70200000.0
2008-05-23 14:37:00,1.9831,1.98325,1.98305,1.98315,94150000.0
2008-05-23 14:38:00,1.98315,1.9833,1.9831,1.9833,90200000.0
2008-05-23 14:39:00,1.9833,1.98335,1.98315,1.9833,47300000.0
2008-05-23 14:40:00,1.9833,1.9838,1.9833,1.9838,56800000.0
2008-05-23 14:41:00,1.9838,1.9839,1.9833,1.9833,84000000.0
2008-05-23 14:42:00,1.9833,1.9833,1.98305,1.98325,52100000.0
2008-05-23 14:43:00,1.98325,1.98335,1.9832,1.98335,22000000.0
2008-05-23 14:44:00,1.9834,1.9835,1.9833,1.98345,43200000.0
2008-05-23 14:45:00,1.98345,1.98345,1.98315,1.9834,63300000.0
2008-05-23 14:46:00,1.9834,1.98355,1.9833,1.9835,57000000.0
2008-05-23 14:47:00,1.9835,1.9836,1.9834,1.9836,14800000.0
2008-05-23 14:48:00,1.9836,1.9842,1.9836,1.9841,71600000.0
2008-05-23 14:49:00,1.9841,1.9843,1.98405,1.98425,39300000.0
2008-05-23 14:50:00,1.98425,1.98425,1.9841,1.9841,21700000.0
2008-05-23 14:51:00,1.9841,1.9841,1.9838,1.98395,157700000.0
2008-05-23 14:52:00,1.9839,1.98395,1.98365,1.98365,229300001.0
2008-05-23 14:53:00,1.9836,1.9836,1.98275,1.9829,190300000.0
2008-05-23 14:54:00,1.98295,1.9833,1.98285,1.9833,46300000.0
2008-05-23 14:55:00,1.9833,1.98345,1.98295,1.983,33000000.0
2008-05-23 14:56:00,1.983,1.98315,1.9829,1.983,64800000.0
2008-05-23 14:57:00,1.983,1.98315,1.983,1.98305,28600000.0
2008-05-23 14:58:00,1.9831,1.9831,1.9826,1.98265,43400000.0
2008-05-23 14:59:00,1.9827,1.9827,1.98225,1.9824,24800000.0
2008-05-23 15:00:00,1.9825,1.98385,1.9825,1.98385,47400000.0
2008-05-23 15:01:00,1.98385,1.9842,1.9837,1.9842,42400000.0
2008-05-23 15:02:00,1.98415,1.9845,1.98405,1.9841,177800000.0
2008-05-23 15:03:00,1.98415,1.9842,1.9839,1.984,156300000.0
2008-05-23 15:04:00,1.984,1.9844,1.984,1.9844,203000000.0
2008-05-23 15:05:00,1.9844,1.9852,1.98435,1.9846,461000000.0
2008-05-23 15:06:00,1.9846,1.98475,1.9843,1.9843,235600000.0
2008-05-23 15:07:00,1.98425,1.98425,1.98405,1.98405,118400000.0
2008-05-23 15:08:00,1.98405,1.98405,1.9838,1.9839,179200000.0
2008-05-23 15:09:00,1.9839,1.9839,1.98375,1.98385,110800000.0
2008-05-23 15:10:00,1.98385,1.98445,1.9838,1.98425,159100000.0
2008-05-23 15:11:00,1.98425,1.9844,1.984,1.984,140800000.0
2008-05-23 15:12:00,1.98395,1.984,1.9838,1.9838,59500000.0
2008-05-23 15:13:00,1.9838,1.984,1.98375,1.9838,100900000.0
2008-05-23 15:14:00,1.9838,1.98395,1.9837,1.9837,80600000.0
2008-05-23 15:15:00,1.98375,1.98385,1.9837,1.9837,94200000.0
2008-05-23 15:16:00,1.9837,1.9838,1.9836,1.9836,101300000.0
2008-05-23 15:17:00,1.9836,1.9836,1.9835,1.9835,85200000.0
2008-05-23 15:18:00,1.9836,1.9838,1.9836,1.9836,72500000.0
2008-05-23 15:19:00,1.98355,1.98365,1.9835,1.9835,176400000.0
2008-05-23 15:20:00,1.98355,1.98355,1.9835,1.9835,86600000.0
2008-05-23 15:21:00,1.9835,1.9838,1.9835,1.98365,272900000.0
2008-05-23 15:22:00,1.98365,1.9843,1.98365,1.9842,98500000.0
2008-05-23 15:23:00,1.9842,1.9845,1.9841,1.9844,174200000.0
2008-05-23 15:24:00,1.9844,1.9844,1.9838,1.9839,86200000.0
2008-05-23 15:25:00,1.9839,1.98395,1.9838,1.9838,33800000.0
2008-05-23 15:26:00,1.9838,1.98395,1.9838,1.98385,71800000.0
2008-05-23 15:27:00,1.98385,1.98385,1.9838,1.9838,19900000.0
2008-05-23 15:28:00,1.9838,1.98415,1.9838,1.98405,169600000.0
2008-05-23 15:29:00,1.98405,1.9842,1.9838,1.984,142900000.0
2008-05-23 15:30:00,1.984,1.9841,1.98375,1.98385,38600000.0
2008-05-23 15:31:00,1.98385,1.98385,1.98355,1.9836,37300000.0
2008-05-23 15:32:00,1.9836,1.9836,1.9834,1.9836,181600000.0
2008-05-23 15:33:00,1.98365,1.98375,1.9833,1.9835,232500000.0
2008-05-23 15:34:00,1.9835,1.9836,1.983,1.983,224000000.0
2008-05-23 15:35:00,1.9831,1.98325,1.98305,1.9832,64400000.0
2008-05-23 15:36:00,1.9832,1.9832,1.9825,1.9826,119600000.0
2008-05-23 15:37:00,1.98265,1.9827,1.9823,1.9823,105300000.0
2008-05-23 15:38:00,1.98235,1.98235,1.98215,1.98215,113500000.0
2008-05-23 15:39:00,1.98215,1.98215,1.9818,1.982,184300000.0
2008-05-23 15:40:00,1.982,1.9824,1.98195,1.9824,231900000.0
2008-05-23 15:41:00,1.9824,1.98275,1.98225,1.9827,208200000.0
2008-05-23 15:42:00,1.9827,1.9833,1.98265,1.9833,152000000.0
2008-05-23 15:43:00,1.9833,1.98355,1.983,1.98305,563299999.0
2008-05-23 15:44:00,1.98305,1.98305,1.98225,1.9826,386099999.0
2008-05-23 15:45:00,1.98255,1.98275,1.9825,1.9826,158200000.0
2008-05-23 15:46:00,1.98265,1.9831,1.98255,1.9829,196600000.0
2008-05-23 15:47:00,1.9829,1.98295,1.98225,1.98225,225300000.0
2008-05-23 15:48:00,1.98225,1.98235,1.98215,1.98225,107300000.0
2008-05-23 15:49:00,1.9823,1.9824,1.9821,1.9824,255300000.0
2008-05-23 15:50:00,1.9824,1.98315,1.9824,1.98315,280700000.0
2008-05-23 15:51:00,1.9831,1.98325,1.983,1.98305,314799999.0
2008-05-23 15:52:00,1.98305,1.98325,1.98305,1.9832,204000000.0
2008-05-23 15:53:00,1.9832,1.98355,1.9832,1.98345,110900000.0
2008-05-23 15:54:00,1.98345,1.98365,1.9833,1.98355,200100000.0
2008-05-23 15:55:00,1.98355,1.9836,1.98305,1.98305,204000000.0
2008-05-23 15:56:00,1.983,1.983,1.98275,1.98285,93600000.0
2008-05-23 15:57:00,1.98285,1.98335,1.98285,1.9833,193700000.0
2008-05-23 15:58:00,1.9833,1.98335,1.98275,1.9828,168400000.0
2008-05-23 15:59:00,1.9828,1.9834,1.9823,1.98325,202920000.0
2008-05-23 16:00:00,1.9833,1.98345,1.9821,1.98285,413900000.0
2008-05-23 16:01:00,1.98285,1.9829,1.98225,1.9823,312399999.0
2008-05-23 16:02:00,1.9823,1.9827,1.9822,1.9822,74800000.0
2008-05-23 16:03:00,1.98215,1.9824,1.98195,1.98205,178300000.0
2008-05-23 16:04:00,1.9821,1.9823,1.9818,1.9819,309500000.0
2008-05-23 16:05:00,1.9819,1.98205,1.9817,1.9817,349800000.0
2008-05-23 16:06:00,1.9817,1.9818,1.9815,1.9815,211180000.0
2008-05-23 16:07:00,1.9816,1.98175,1.98155,1.98175,215956000.0
2008-05-23 16:08:00,1.98175,1.9818,1.98145,1.9818,259192000.0
2008-05-23 16:09:00,1.9818,1.9818,1.98105,1.9811,184100000.0
2008-05-23 16:10:00,1.9812,1.98125,1.98055,1.9807,196200000.0
2008-05-23 16:11:00,1.9807,1.9812,1.98065,1.9811,58600000.0
2008-05-23 16:12:00,1.9811,1.98165,1.98095,1.98145,55300000.0
2008-05-23 16:13:00,1.98145,1.98155,1.9812,1.98135,38700000.0
2008-05-23 16:14:00,1.98135,1.98135,1.9807,1.9807,91900000.0
2008-05-23 16:15:00,1.9807,1.98075,1.9803,1.9803,77000000.0
2008-05-23 16:16:00,1.9803,1.98065,1.9803,1.98065,46300000.0
2008-05-23 16:17:00,1.98065,1.98115,1.9803,1.98035,327099999.0
2008-05-23 16:18:00,1.98035,1.9807,1.9803,1.9806,182500000.0
2008-05-23 16:19:00,1.9806,1.9806,1.98025,1.98025,17000000.0
2008-05-23 16:20:00,1.98025,1.9803,1.98015,1.98025,141800000.0
2008-05-23 16:21:00,1.98025,1.98025,1.9801,1.9801,30100000.0
2008-05-23 16:22:00,1.9802,1.9809,1.98015,1.98075,59200000.0
2008-05-23 16:23:00,1.98075,1.9815,1.9805,1.9812,134399999.0
2008-05-23 16:24:00,1.9812,1.9813,1.98065,1.9807,43000000.0
2008-05-23 16:25:00,1.98075,1.98125,1.98075,1.98125,119900000.0
2008-05-23 16:26:00,1.9813,1.98155,1.9813,1.9815,155400000.0
2008-05-23 16:27:00,1.98155,1.98195,1.9815,1.98195,80500000.0
2008-05-23 16:28:00,1.9819,1.9819,1.9817,1.98185,75300000.0
2008-05-23 16:29:00,1.9818,1.98185,1.9814,1.98145,87200000.0
2008-05-23 16:30:00,1.98145,1.98165,1.98145,1.98145,70900000.0
2008-05-23 16:31:00,1.9815,1.98165,1.9814,1.9815,89000000.0
2008-05-23 16:32:00,1.9815,1.98175,1.98145,1.9817,26800000.0
2008-05-23 16:33:00,1.98175,1.9821,1.9817,1.98205,42600000.0
2008-05-23 16:34:00,1.98205,1.9821,1.98165,1.9821,249699999.0
2008-05-23 16:35:00,1.98205,1.9822,1.98185,1.982,83200000.0
2008-05-23 16:36:00,1.982,1.98235,1.982,1.9823,686900000.0
2008-05-23 16:37:00,1.98225,1.98235,1.9821,1.98215,151100000.0
2008-05-23 16:38:00,1.98215,1.9823,1.9821,1.98215,114500000.0
2008-05-23 16:39:00,1.9822,1.9823,1.982,1.9821,374000000.0
2008-05-23 16:40:00,1.98215,1.983,1.98215,1.98295,341300000.0
2008-05-23 16:41:00,1.9829,1.98295,1.98255,1.98275,64600000.0
2008-05-23 16:42:00,1.9827,1.9827,1.9825,1.9826,239200001.0
2008-05-23 16:43:00,1.9826,1.9826,1.9819,1.9819,94300000.0
2008-05-23 16:44:00,1.9819,1.98205,1.9819,1.98195,32000000.0
2008-05-23 16:45:00,1.982,1.98205,1.9819,1.98195,66100000.0
2008-05-23 16:46:00,1.98195,1.982,1.98185,1.98185,55500000.0
2008-05-23 16:47:00,1.98185,1.98185,1.9814,1.9814,107200000.0
2008-05-23 16:48:00,1.9814,1.9814,1.9811,1.9813,135200000.0
2008-05-23 16:49:00,1.9813,1.9815,1.98115,1.9812,86800000.0
2008-05-23 16:50:00,1.9812,1.9812,1.98105,1.9811,35100000.0
2008-05-23 16:51:00,1.98115,1.9813,1.98095,1.9811,49300000.0
2008-05-23 16:52:00,1.98115,1.98135,1.981,1.98115,75100000.0
2008-05-23 16:53:00,1.98115,1.9812,1.98075,1.98095,145100000.0
2008-05-23 16:54:00,1.98095,1.981,1.98075,1.98095,81300000.0
2008-05-23 16:55:00,1.98115,1.9816,1.98115,1.98155,116300000.0
2008-05-23 16:56:00,1.9815,1.9819,1.9811,1.98115,135600000.0
2008-05-23 16:57:00,1.9812,1.9812,1.9806,1.98065,169800000.0
2008-05-23 16:58:00,1.98065,1.9808,1.9805,1.9808,105700000.0
2008-05-23 16:59:00,1.98075,1.9819,1.98065,1.98175,96700000.0
2008-05-23 17:00:00,1.98175,1.98195,1.98135,1.9814,145100000.0
2008-05-23 17:01:00,1.98145,1.9815,1.98095,1.98095,54100000.0
2008-05-23 17:02:00,1.98085,1.98085,1.98045,1.98065,40700000.0
2008-05-23 17:03:00,1.9806,1.98145,1.9806,1.9814,73200000.0
2008-05-23 17:04:00,1.9814,1.9814,1.98105,1.9813,409200000.0
2008-05-23 17:05:00,1.9813,1.9813,1.9811,1.98125,573400000.0
2008-05-23 17:06:00,1.98125,1.9818,1.98125,1.9818,99900000.0
2008-05-23 17:07:00,1.9818,1.9827,1.9818,1.9827,122100000.0
2008-05-23 17:08:00,1.9827,1.98295,1.9822,1.98245,178600000.0
2008-05-23 17:09:00,1.98245,1.9826,1.9822,1.98255,153800000.0
2008-05-23 17:10:00,1.98265,1.98295,1.98255,1.9828,135800000.0
2008-05-23 17:11:00,1.9828,1.9828,1.9825,1.9827,80600000.0
2008-05-23 17:12:00,1.98265,1.983,1.98265,1.98295,44900000.0
2008-05-23 17:13:00,1.98295,1.98295,1.98265,1.98265,81500000.0
2008-05-23 17:14:00,1.98265,1.98265,1.982,1.9823,79300000.0
2008-05-23 17:15:00,1.98235,1.98245,1.98215,1.98215,69000000.0
2008-05-23 17:16:00,1.98215,1.9822,1.9819,1.982,256000000.0
2008-05-23 17:17:00,1.982,1.98215,1.98195,1.98205,579799999.0
2008-05-23 17:18:00,1.98205,1.9821,1.98195,1.982,205000000.0
2008-05-23 17:19:00,1.98205,1.98235,1.982,1.9822,379500000.0
2008-05-23 17:20:00,1.9822,1.9823,1.982,1.982,144400000.0
2008-05-23 17:21:00,1.982,1.982,1.98155,1.98155,230000000.0
2008-05-23 17:22:00,1.98155,1.98155,1.9809,1.9809,366100001.0
2008-05-23 17:23:00,1.9809,1.98125,1.98075,1.98125,239000000.0
2008-05-23 17:24:00,1.98125,1.98165,1.98115,1.98165,253700000.0
2008-05-23 17:25:00,1.98165,1.9821,1.98165,1.9819,259700000.0
2008-05-23 17:26:00,1.98205,1.98215,1.9818,1.9818,134900000.0
2008-05-23 17:27:00,1.9818,1.9823,1.9818,1.9822,212600000.0
2008-05-23 17:28:00,1.98225,1.9823,1.98205,1.98225,178700000.0
2008-05-23 17:29:00,1.98225,1.98225,1.9821,1.98215,43200000.0
2008-05-23 17:30:00,1.98215,1.9824,1.9821,1.9824,141800000.0
2008-05-23 17:31:00,1.9824,1.983,1.9824,1.983,111900000.0
2008-05-23 17:32:00,1.983,1.98345,1.983,1.98315,142600000.0
2008-05-23 17:33:00,1.98315,1.98315,1.9827,1.9827,115400000.0
2008-05-23 17:34:00,1.9827,1.9828,1.98265,1.98265,39000000.0
2008-05-23 17:35:00,1.9826,1.9827,1.98245,1.9825,85400000.0
2008-05-23 17:36:00,1.9825,1.9827,1.98245,1.98255,38700000.0
2008-05-23 17:37:00,1.98255,1.98265,1.9825,1.98255,24900000.0
2008-05-23 17:38:00,1.98255,1.98255,1.98215,1.9822,85200000.0
2008-05-23 17:39:00,1.9822,1.98245,1.98215,1.98215,61600000.0
2008-05-23 17:40:00,1.98215,1.98225,1.9821,1.9821,52600000.0
2008-05-23 17:41:00,1.9821,1.9822,1.98205,1.98205,17600000.0
2008-05-23 17:42:00,1.98205,1.98205,1.982,1.982,400000.0
2008-05-23 17:43:00,1.98205,1.98205,1.982,1.98205,11100000.0
2008-05-23 17:44:00,1.98205,1.98235,1.98205,1.98235,40800000.0
2008-05-23 17:45:00,1.9823,1.98235,1.9822,1.9822,30600000.0
2008-05-23 17:46:00,1.9822,1.98225,1.9819,1.982,86600000.0
2008-05-23 17:47:00,1.982,1.982,1.98195,1.982,11300000.0
2008-05-23 17:48:00,1.982,1.982,1.982,1.982,1800000.0
2008-05-23 17:49:00,1.98195,1.98195,1.9815,1.9815,112400000.0
2008-05-23 17:50:00,1.9815,1.9815,1.98105,1.9811,51700000.0
2008-05-23 17:51:00,1.9811,1.98135,1.9811,1.9813,57400000.0
2008-05-23 17:52:00,1.9813,1.98165,1.9813,1.9815,102100000.0
2008-05-23 17:53:00,1.9815,1.98165,1.9815,1.98165,17100000.0
2008-05-23 17:54:00,1.9817,1.9817,1.9817,1.9817,2700000.0
2008-05-23 17:55:00,1.9817,1.9819,1.9817,1.98185,51500000.0
2008-05-23 17:56:00,1.98185,1.9819,1.98175,1.9818,21800000.0
2008-05-23 17:57:00,1.9818,1.982,1.9818,1.98195,25200000.0
2008-05-23 17:58:00,1.9821,1.9821,1.9818,1.9818,21500000.0
2008-05-23 17:59:00,1.9818,1.9819,1.9815,1.98155,59100000.0
2008-05-23 18:00:00,1.98165,1.98205,1.98165,1.98205,55900000.0
2008-05-23 18:01:00,1.98205,1.98205,1.9819,1.98195,30400000.0
2008-05-23 18:02:00,1.98195,1.98195,1.9818,1.98185,28200000.0
2008-05-23 18:03:00,1.98185,1.98185,1.98175,1.98175,30900000.0
2008-05-23 18:04:00,1.98175,1.98175,1.98165,1.9817,39900000.0
2008-05-23 18:05:00,1.9817,1.9817,1.9814,1.9814,58700000.0
2008-05-23 18:06:00,1.9814,1.9817,1.98135,1.9816,59700000.0
2008-05-23 18:07:00,1.98155,1.9818,1.98155,1.9818,18500000.0
2008-05-23 18:08:00,1.9818,1.9821,1.9818,1.9819,40800000.0
2008-05-23 18:09:00,1.9819,1.98195,1.9818,1.98185,56600000.0
2008-05-23 18:10:00,1.98185,1.98185,1.98175,1.9818,54700000.0
2008-05-23 18:11:00,1.9818,1.9818,1.98175,1.98175,13200000.0
2008-05-23 18:12:00,1.98175,1.9818,1.9813,1.98135,69200000.0
2008-05-23 18:13:00,1.98135,1.9814,1.98135,1.98135,4300000.0
2008-05-23 18:14:00,1.9814,1.9815,1.98135,1.9815,19200000.0
2008-05-23 18:15:00,1.98155,1.98165,1.9815,1.98165,21300000.0
2008-05-23 18:16:00,1.9818,1.9819,1.98135,1.9814,71100000.0
2008-05-23 18:17:00,1.9814,1.98145,1.9813,1.9813,56700000.0
2008-05-23 18:18:00,1.98135,1.98135,1.98135,1.98135,4200000.0
2008-05-23 18:19:00,1.98135,1.98135,1.98125,1.98125,12800000.0
2008-05-23 18:20:00,1.9813,1.9815,1.9813,1.98145,50200000.0
2008-05-23 18:21:00,1.9814,1.98155,1.98135,1.98145,44200000.0
2008-05-23 18:22:00,1.9815,1.98155,1.9815,1.9815,16800000.0
2008-05-23 18:23:00,1.9815,1.98155,1.98145,1.98145,89100000.0
2008-05-23 18:24:00,1.98145,1.98165,1.98145,1.98165,25400000.0
2008-05-23 18:25:00,1.98165,1.98165,1.98155,1.98155,17600000.0
2008-05-23 18:26:00,1.98155,1.98185,1.98155,1.98175,102800000.0
2008-05-23 18:27:00,1.98175,1.9818,1.98175,1.98175,17700000.0
2008-05-23 18:28:00,1.98175,1.98175,1.98175,1.98175,3200000.0
2008-05-23 18:29:00,1.98175,1.98175,1.98135,1.98135,79100000.0
2008-05-23 18:30:00,1.98135,1.98135,1.98125,1.98135,74700000.0
2008-05-23 18:31:00,1.9814,1.9814,1.98125,1.98135,54800000.0
2008-05-23 18:32:00,1.98135,1.98135,1.9811,1.98115,49600000.0
2008-05-23 18:33:00,1.98115,1.98115,1.9808,1.98085,102600000.0
2008-05-23 18:34:00,1.98085,1.9809,1.98065,1.98065,53200000.0
2008-05-23 18:35:00,1.9807,1.98085,1.9807,1.9808,35800000.0
2008-05-23 18:36:00,1.9808,1.9809,1.98065,1.98065,25200000.0
2008-05-23 18:37:00,1.98065,1.98085,1.98065,1.98075,29600000.0
2008-05-23 18:38:00,1.98085,1.98125,1.98065,1.98065,152400000.0
2008-05-23 18:39:00,1.98065,1.98085,1.98065,1.98085,40500000.0
2008-05-23 18:40:00,1.98085,1.98115,1.9808,1.9809,64400000.0
2008-05-23 18:41:00,1.9809,1.981,1.98075,1.9809,127000000.0
2008-05-23 18:42:00,1.9809,1.9813,1.9809,1.98105,117900000.0
2008-05-23 18:43:00,1.98105,1.98105,1.98065,1.98075,101700000.0
2008-05-23 18:44:00,1.9807,1.9808,1.98065,1.98075,393500000.0
2008-05-23 18:45:00,1.98075,1.98095,1.98075,1.9809,61500000.0
2008-05-23 18:46:00,1.98085,1.9811,1.98085,1.9809,31900000.0
2008-05-23 18:47:00,1.981,1.981,1.98085,1.98085,170300000.0
2008-05-23 18:48:00,1.98085,1.98085,1.98065,1.9808,17200000.0
2008-05-23 18:49:00,1.9808,1.98145,1.9808,1.98145,34000000.0
2008-05-23 18:50:00,1.98145,1.98175,1.98145,1.98175,19400000.0
2008-05-23 18:51:00,1.98175,1.98175,1.9812,1.9812,54600000.0
2008-05-23 18:52:00,1.98115,1.9812,1.9811,1.9811,84900000.0
2008-05-23 18:53:00,1.9811,1.98155,1.9811,1.98155,143500000.0
2008-05-23 18:54:00,1.9815,1.9817,1.98145,1.9815,313400000.0
2008-05-23 18:55:00,1.9815,1.9818,1.9815,1.9815,60900000.0
2008-05-23 18:56:00,1.9815,1.98155,1.98085,1.98125,521200002.0
2008-05-23 18:57:00,1.9813,1.9815,1.98115,1.9814,383100000.0
2008-05-23 18:58:00,1.98135,1.98145,1.9808,1.9808,284800000.0
2008-05-23 18:59:00,1.98085,1.981,1.98075,1.9809,159100000.0
2008-05-23 19:00:00,1.9809,1.98115,1.98075,1.981,171000000.0
2008-05-23 19:01:00,1.981,1.9811,1.98095,1.98105,30500000.0
2008-05-23 19:02:00,1.981,1.9811,1.98095,1.98105,17700000.0
2008-05-23 19:03:00,1.98105,1.98105,1.981,1.98105,9700000.0
2008-05-23 19:04:00,1.98115,1.9813,1.9808,1.9809,34200000.0
2008-05-23 19:05:00,1.9808,1.9808,1.9807,1.9807,11100000.0
2008-05-23 19:06:00,1.9807,1.9807,1.9806,1.9806,21700000.0
2008-05-23 19:07:00,1.9806,1.9806,1.98055,1.98055,10000000.0
2008-05-23 19:08:00,1.98055,1.98055,1.98015,1.98025,73900000.0
2008-05-23 19:09:00,1.98025,1.9803,1.9802,1.9803,113700000.0
2008-05-23 19:10:00,1.9803,1.9804,1.98025,1.98025,30800000.0
2008-05-23 19:11:00,1.9803,1.98035,1.9803,1.98035,17600000.0
2008-05-23 19:12:00,1.98035,1.98055,1.98035,1.9805,65300000.0
2008-05-23 19:13:00,1.98045,1.98045,1.98035,1.98035,34000000.0
2008-05-23 19:14:00,1.98035,1.9804,1.9803,1.9803,33000000.0
2008-05-23 19:15:00,1.9803,1.9803,1.9803,1.9803,8500000.0
2008-05-23 19:16:00,1.9803,1.9804,1.9803,1.98035,44100000.0
2008-05-23 19:17:00,1.98035,1.98035,1.98035,1.98035,3000000.0
2008-05-23 19:18:00,1.98035,1.98035,1.9803,1.9803,24700000.0
2008-05-23 19:19:00,1.9803,1.9803,1.9802,1.98025,13800000.0
2008-05-23 19:20:00,1.98025,1.9803,1.98015,1.9802,8200000.0
2008-05-23 19:21:00,1.9802,1.9803,1.9802,1.98025,6200000.0
2008-05-23 19:22:00,1.98025,1.9804,1.98025,1.9804,30400000.0
2008-05-23 19:23:00,1.98035,1.98035,1.9803,1.9803,12500000.0
2008-05-23 19:24:00,1.9803,1.9803,1.98025,1.9803,7800000.0
2008-05-23 19:25:00,1.9803,1.98035,1.98,1.98005,32100000.0
2008-05-23 19:26:00,1.98005,1.98005,1.97995,1.98,30600000.0
2008-05-23 19:27:00,1.98,1.98015,1.98,1.98005,17000000.0
2008-05-23 19:28:00,1.98005,1.98005,1.98,1.98,22800000.0
2008-05-23 19:29:00,1.98,1.98,1.98,1.98,11300000.0
2008-05-23 19:30:00,1.98005,1.98005,1.98,1.98,34700000.0
2008-05-23 19:31:00,1.98,1.98015,1.98,1.9801,35100000.0
2008-05-23 19:32:00,1.98015,1.98025,1.98,1.98,59100000.0
2008-05-23 19:33:00,1.97995,1.97995,1.9797,1.97975,50400000.0
2008-05-23 19:34:00,1.97975,1.97975,1.97965,1.97965,1800000.0
2008-05-23 19:35:00,1.97965,1.97965,1.9791,1.9791,52800000.0
2008-05-23 19:36:00,1.97905,1.9794,1.979,1.9794,17700000.0
2008-05-23 19:37:00,1.97945,1.9798,1.97945,1.9798,51900000.0
2008-05-23 19:38:00,1.97975,1.9798,1.97965,1.97975,48100000.0
2008-05-23 19:39:00,1.9798,1.9798,1.97975,1.97975,4100000.0
2008-05-23 19:40:00,1.97957,1.97963,1.9794,1.97955,28700000.0
2008-05-23 19:41:00,1.97975,1.97975,1.9796,1.9796,14300000.0
2008-05-23 19:42:00,1.97955,1.97975,1.979,1.97965,90900000.0
2008-05-23 19:43:00,1.97975,1.97975,1.97975,1.97975,11900000.0
2008-05-23 19:44:00,1.97975,1.98005,1.97945,1.9799,36500000.0
2008-05-23 19:45:00,1.97985,1.97985,1.9798,1.97985,3600000.0
2008-05-23 19:46:00,1.97985,1.97985,1.9798,1.9798,13500000.0
2008-05-23 19:47:00,1.9799,1.9799,1.9799,1.9799,600000.0
2008-05-23 19:48:00,1.9799,1.97995,1.9798,1.97995,18100000.0
2008-05-23 19:49:00,1.9799,1.9799,1.9799,1.9799,13000000.0
2008-05-23 19:50:00,1.9799,1.98,1.9799,1.9799,7800000.0
2008-05-23 19:51:00,1.9799,1.9799,1.97985,1.97985,4400000.0
2008-05-23 19:52:00,1.97985,1.9799,1.9798,1.9798,18800000.0
2008-05-23 19:53:00,1.9798,1.97985,1.9796,1.97965,30700000.0
2008-05-23 19:54:00,1.9796,1.98005,1.9796,1.97985,29800000.0
2008-05-23 19:55:00,1.9799,1.9801,1.9799,1.9801,7200000.0
2008-05-23 19:56:00,1.9801,1.9802,1.98,1.9802,5400000.0
2008-05-23 19:57:00,1.9801,1.98025,1.9799,1.98015,78400000.0
2008-05-23 19:58:00,1.98015,1.98015,1.9798,1.9798,27300000.0
2008-05-23 19:59:00,1.9798,1.98,1.9797,1.97975,12500000.0
2008-05-23 20:00:00,1.97975,1.98015,1.9797,1.97995,79200000.0
2008-05-23 20:01:00,1.9801,1.9802,1.98005,1.9802,11200000.0
2008-05-23 20:02:00,1.98025,1.98025,1.9801,1.9801,17400000.0
2008-05-23 20:03:00,1.9801,1.98045,1.9801,1.9803,147400000.0
2008-05-23 20:04:00,1.9803,1.98045,1.98025,1.98045,45100000.0
2008-05-23 20:05:00,1.9804,1.98045,1.98025,1.98035,75300000.0
2008-05-23 20:06:00,1.9803,1.98035,1.9803,1.98035,8300000.0
2008-05-23 20:07:00,1.98035,1.98035,1.9803,1.9803,16300000.0
2008-05-23 20:08:00,1.9803,1.9803,1.9801,1.98025,110200000.0
2008-05-23 20:09:00,1.9803,1.98045,1.98025,1.98045,39500000.0
2008-05-23 20:10:00,1.98045,1.98045,1.9803,1.98035,52200000.0
2008-05-23 20:11:00,1.9803,1.9803,1.98025,1.9803,5400000.0
2008-05-23 20:12:00,1.9803,1.98035,1.9802,1.98035,34200000.0
2008-05-23 20:13:00,1.9803,1.98035,1.9803,1.98035,49400000.0
2008-05-23 20:14:00,1.9803,1.9803,1.98025,1.9803,19300000.0
2008-05-23 20:15:00,1.9803,1.9803,1.9803,1.9803,4200000.0
2008-05-23 20:16:00,1.9803,1.9803,1.9802,1.9803,27900000.0
2008-05-23 20:17:00,1.9803,1.9803,1.9803,1.9803,7800000.0
2008-05-23 20:18:00,1.9803,1.98045,1.98,1.98,73900000.0
2008-05-23 20:19:00,1.98,1.98005,1.9797,1.9797,57000000.0
2008-05-23 20:20:00,1.9797,1.9797,1.97955,1.97955,17300000.0
2008-05-23 20:21:00,1.97955,1.9796,1.9795,1.97955,59700000.0
2008-05-23 20:22:00,1.97955,1.9796,1.97955,1.97955,31800000.0
2008-05-23 20:23:00,1.97955,1.9796,1.97955,1.9796,3300000.0
2008-05-23 20:24:00,1.9796,1.9796,1.9793,1.97935,102600000.0
2008-05-23 20:25:00,1.9793,1.97955,1.9791,1.9795,170200000.0
2008-05-23 20:26:00,1.9795,1.97955,1.9795,1.9795,10200000.0
2008-05-23 20:27:00,1.9795,1.9795,1.97925,1.97925,15800000.0
2008-05-23 20:28:00,1.9792,1.9792,1.97905,1.9792,72000000.0
2008-05-23 20:29:00,1.9792,1.9793,1.9792,1.9792,53900000.0
2008-05-23 20:30:00,1.97925,1.97925,1.9792,1.9792,36600000.0
2008-05-23 20:31:00,1.9792,1.9792,1.979,1.979,70700000.0
2008-05-23 20:32:00,1.979,1.97905,1.979,1.979,33700000.0
2008-05-23 20:33:00,1.979,1.979,1.9784,1.9786,93500000.0
2008-05-23 20:34:00,1.9786,1.979,1.97855,1.9786,113700000.0
2008-05-23 20:35:00,1.97855,1.9788,1.9785,1.9788,31200000.0
2008-05-23 20:36:00,1.9788,1.9793,1.9788,1.97915,30000000.0
2008-05-23 20:37:00,1.9792,1.9796,1.97915,1.97955,51100000.0
2008-05-23 20:38:00,1.9796,1.9796,1.9796,1.9796,13700000.0
2008-05-23 20:39:00,1.97965,1.97975,1.97965,1.97965,14200000.0
2008-05-23 20:40:00,1.97965,1.97965,1.9796,1.9796,9000000.0
2008-05-23 20:41:00,1.9796,1.9796,1.9795,1.97955,27200000.0
2008-05-23 20:42:00,1.97955,1.9796,1.97955,1.9796,14400000.0
2008-05-23 20:43:00,1.9796,1.9796,1.97955,1.97955,20400000.0
2008-05-23 20:44:00,1.97955,1.9796,1.97945,1.97945,59100000.0
2008-05-23 20:45:00,1.97945,1.97965,1.97945,1.9795,17000000.0
2008-05-23 20:46:00,1.9795,1.9795,1.97935,1.9795,48000000.0
2008-05-23 20:47:00,1.9795,1.9795,1.9795,1.9795,16000000.0
2008-05-23 20:48:00,1.9795,1.9795,1.9795,1.9795,3800000.0
2008-05-23 20:49:00,1.9795,1.9797,1.9795,1.9796,56800000.0
2008-05-23 20:50:00,1.9796,1.9796,1.9795,1.9795,45400000.0
2008-05-23 20:51:00,1.97938,1.97938,1.97927,1.97932,12300000.0
2008-05-23 20:52:00,1.9795,1.9795,1.97945,1.9795,9500000.0
2008-05-23 20:53:00,1.9795,1.97955,1.9795,1.97955,5100000.0
2008-05-23 20:54:00,1.9795,1.9795,1.9795,1.9795,3700000.0
2008-05-23 20:55:00,1.9795,1.9796,1.9795,1.9796,59300000.0
2008-05-23 20:56:00,1.9796,1.9796,1.97955,1.97955,27200000.0
2008-05-23 20:57:00,1.9797,1.9797,1.97955,1.9796,52100000.0
2008-05-23 20:58:00,1.9796,1.9796,1.97935,1.97935,128500000.0
2008-05-23 20:59:00,1.9794,1.97945,1.9792,1.9792,100100000.0
2008-05-23 21:00:00,1.9792,1.97935,1.97895,1.97895,90000000.0
2008-05-23 21:01:00,1.979,1.97905,1.9789,1.97895,103200000.0
2008-05-23 21:02:00,1.97905,1.9792,1.97905,1.97915,47300000.0
2008-05-23 21:03:00,1.97915,1.9792,1.979,1.97905,34200000.0
2008-05-23 21:04:00,1.979,1.97935,1.979,1.97935,41000000.0
2008-05-23 21:05:00,1.97935,1.97945,1.9789,1.97915,159400000.0
2008-05-23 21:06:00,1.97915,1.97915,1.979,1.9791,95700000.0
2008-05-23 21:07:00,1.9791,1.97915,1.97905,1.97905,86000000.0
2008-05-23 21:08:00,1.97905,1.9793,1.979,1.97925,88900000.0
2008-05-23 21:09:00,1.9793,1.9793,1.97925,1.97925,23000000.0
2008-05-23 21:10:00,1.97925,1.9793,1.97925,1.9793,9600000.0
2008-05-23 21:11:00,1.9793,1.97935,1.97925,1.9793,26700000.0
2008-05-23 21:12:00,1.97925,1.9793,1.97925,1.97925,26100000.0
2008-05-23 21:13:00,1.9793,1.97935,1.97925,1.9793,22400000.0
2008-05-23 21:14:00,1.97925,1.97945,1.97925,1.9794,88500000.0
2008-05-23 21:15:00,1.9794,1.9798,1.9794,1.9796,123100000.0
2008-05-23 21:16:00,1.9796,1.9796,1.9796,1.9796,4000000.0
2008-05-23 21:17:00,1.97965,1.9799,1.9796,1.9796,73600000.0
2008-05-23 21:18:00,1.9796,1.9796,1.9796,1.9796,17500000.0
2008-05-23 21:19:00,1.9796,1.9797,1.9796,1.9796,21300000.0
2008-05-23 21:20:00,1.9796,1.9798,1.9796,1.97975,27100000.0
2008-05-23 21:21:00,1.9798,1.9799,1.9797,1.97975,43500000.0
2008-05-23 21:22:00,1.97975,1.9799,1.97975,1.97985,20900000.0
2008-05-23 21:23:00,1.97985,1.97995,1.9798,1.9799,16100000.0
2008-05-23 21:24:00,1.9799,1.97995,1.9799,1.9799,3600000.0
2008-05-23 21:25:00,1.9799,1.98,1.9799,1.98,20400000.0
2008-05-23 21:26:00,1.98,1.9802,1.98,1.9801,24300000.0
2008-05-23 21:27:00,1.9801,1.9801,1.98,1.98,34200000.0
2008-05-23 21:28:00,1.98,1.98,1.97965,1.97965,65300000.0
2008-05-23 21:29:00,1.9798,1.9799,1.9791,1.9791,80000000.0
2008-05-23 21:30:00,1.9791,1.9792,1.9791,1.9792,19200000.0
2008-05-23 21:31:00,1.9792,1.97935,1.9792,1.97935,61700000.0
2008-05-23 21:32:00,1.97935,1.97955,1.9793,1.97935,112900000.0
2008-05-23 21:33:00,1.9794,1.9796,1.97935,1.9796,131400000.0
2008-05-23 21:34:00,1.9796,1.97965,1.9796,1.97965,15200000.0
2008-05-23 21:35:00,1.9797,1.98,1.97965,1.9799,58600000.0
2008-05-23 21:36:00,1.9799,1.9799,1.97965,1.97965,107400000.0
2008-05-23 21:37:00,1.97965,1.97985,1.97955,1.97975,91800000.0
2008-05-23 21:38:00,1.9798,1.9798,1.97955,1.9797,96100000.0
2008-05-23 21:39:00,1.97965,1.9797,1.97945,1.97965,87992400.0
2008-05-23 21:40:00,1.97965,1.97965,1.97945,1.9795,55800000.0
2008-05-23 21:41:00,1.9795,1.97955,1.9795,1.97955,12469600.0
2008-05-23 21:42:00,1.97955,1.9796,1.9795,1.9795,31184800.0
2008-05-23 21:43:00,1.9795,1.97955,1.9795,1.97955,9300000.0
2008-05-23 21:44:00,1.97955,1.97965,1.9795,1.9795,34800000.0
2008-05-23 21:45:00,1.97945,1.9795,1.97935,1.9795,49700000.0
2008-05-23 21:46:00,1.9795,1.9796,1.9795,1.97955,40300000.0
2008-05-23 21:47:00,1.97955,1.9797,1.97955,1.97965,49600000.0
2008-05-23 21:48:00,1.97965,1.97965,1.9796,1.9796,19400000.0
2008-05-23 21:49:00,1.9796,1.9798,1.9796,1.9798,39700000.0
2008-05-23 21:50:00,1.9798,1.9798,1.9798,1.9798,5400000.0
2008-05-23 21:51:00,1.97953,1.9797,1.97942,1.9797,8100000.0
2008-05-23 21:52:00,1.97964,1.97965,1.97951,1.97965,6300000.0
2008-05-23 21:53:00,1.97975,1.9798,1.9795,1.9795,89616400.0
2008-05-23 21:54:00,1.9795,1.97955,1.97945,1.97955,34400000.0
2008-05-23 21:55:00,1.97955,1.97975,1.97955,1.97955,13300000.0
2008-05-23 21:56:00,1.97955,1.9799,1.9794,1.9799,71200000.0
2008-05-23 21:57:00,1.97975,1.98,1.97975,1.98,30000000.0
2008-05-23 21:58:00,1.98,1.9802,1.98,1.9801,33500000.0
2008-05-23 21:59:00,1.9801,1.9802,1.98005,1.98005,56700000.0
2008-05-23 22:00:00,1.98005,1.98005,1.9799,1.9799,31600000.0
2008-05-23 22:01:00,1.9798,1.97995,1.97975,1.97975,78800000.0
2008-05-23 22:02:00,1.97958,1.97989,1.97958,1.9797,13000000.0
2008-05-23 22:03:00,1.97975,1.9798,1.97975,1.97975,38500000.0
2008-05-23 22:04:00,1.97975,1.9799,1.97975,1.97975,39300000.0
2008-05-23 22:05:00,1.97975,1.97975,1.97915,1.97915,21800000.0
2008-05-23 22:06:00,1.9792,1.97965,1.97915,1.9796,23600000.0
2008-05-23 22:07:00,1.9796,1.9796,1.9796,1.9796,6200000.0
2008-05-23 22:08:00,1.9796,1.9796,1.9796,1.9796,200000.0
2008-05-23 22:09:00,1.9796,1.9796,1.9796,1.9796,2400000.0
2008-05-23 22:10:00,1.97965,1.97995,1.9796,1.9799,40700000.0
2008-05-23 22:11:00,1.97995,1.98005,1.97975,1.97995,77100000.0
2008-05-23 22:12:00,1.97995,1.9801,1.97995,1.9801,51100000.0
2008-05-23 22:13:00,1.98015,1.98035,1.9801,1.98035,113100000.0
2008-05-23 22:14:00,1.9801,1.9801,1.98005,1.98005,14000000.0
2008-05-23 22:15:00,1.98005,1.98005,1.98005,1.98005,10300000.0
2008-05-23 22:16:00,1.9798,1.9798,1.97973,1.97977,7700000.0
2008-05-23 22:17:00,1.98015,1.98015,1.98015,1.98015,600000.0
2008-05-23 22:18:00,1.97988,1.98006,1.97979,1.97992,18800000.0
2008-05-23 22:19:00,1.98015,1.98015,1.9799,1.98,14900000.0
2008-05-23 22:20:00,1.9799,1.9799,1.9799,1.9799,7800000.0
2008-05-23 22:21:00,1.97995,1.97995,1.97995,1.97995,200000.0
2008-05-23 22:22:00,1.97955,1.9796,1.97955,1.9796,88500003.0
2008-05-23 22:23:00,1.97995,1.97995,1.9799,1.9799,12000000.0
2008-05-23 22:24:00,1.9799,1.9799,1.9799,1.9799,17500000.0
2008-05-23 22:25:00,1.9799,1.98,1.9799,1.98,11900000.0
2008-05-23 22:26:00,1.98,1.98,1.97975,1.97995,85600000.0
2008-05-23 22:27:00,1.97995,1.97995,1.97975,1.97975,11900000.0
2008-05-23 22:28:00,1.97975,1.97975,1.97975,1.97975,7600000.0
2008-05-23 22:29:00,1.9799,1.97995,1.9797,1.97995,133600000.0
2008-05-23 22:30:00,1.97995,1.98,1.97995,1.98,23700000.0
2008-05-23 22:31:00,1.98,1.98,1.9799,1.98,15300000.0
2008-05-23 22:32:00,1.97975,1.97987,1.97975,1.97987,88500003.0
2008-05-23 22:33:00,1.98,1.98,1.98,1.98,18800000.0
2008-05-23 22:34:00,1.98,1.98,1.98,1.98,2800000.0
2008-05-23 22:35:00,1.98,1.98,1.98,1.98,16000000.0
2008-05-23 22:36:00,1.98,1.98005,1.98,1.98,146300000.0
2008-05-23 22:37:00,1.98,1.98,1.98,1.98,13200000.0
2008-05-23 22:38:00,1.97992,1.98002,1.97985,1.97998,16700000.0
2008-05-23 22:39:00,1.98,1.98003,1.97993,1.98,11100000.0
2008-05-23 22:40:00,1.98004,1.98004,1.97981,1.97997,8400000.0
2008-05-23 22:41:00,1.98,1.98005,1.9797,1.9798,79900000.0
2008-05-23 22:42:00,1.9799,1.97995,1.9799,1.9799,7600000.0
2008-05-23 22:43:00,1.98,1.98,1.98,1.98,1600000.0
2008-05-23 22:44:00,1.97964,1.9797,1.97963,1.97964,94300005.0
2008-05-23 22:45:00,1.98,1.98,1.98,1.98,1200000.0
2008-05-23 22:46:00,1.98,1.98,1.97975,1.97975,18500000.0
2008-05-23 22:47:00,1.9797,1.98005,1.9797,1.98005,63000000.0
2008-05-23 22:48:00,1.98005,1.9801,1.9799,1.9799,50600000.0
2008-05-23 22:49:00,1.98005,1.98015,1.9797,1.9797,64600000.0
2008-05-23 22:50:00,1.98,1.98,1.98,1.98,300000.0
2008-05-23 22:51:00,1.9797,1.98,1.97965,1.98,10900000.0
2008-05-23 22:52:00,1.97955,1.97955,1.97937,1.97937,9400000.0
2008-05-23 22:53:00,1.97953,1.97966,1.97953,1.97957,13800000.0
2008-05-23 22:54:00,1.98,1.98,1.97965,1.9797,5900000.0
2008-05-23 22:55:00,1.9797,1.9797,1.97955,1.97955,15200000.0
2008-05-23 22:56:00,1.9797,1.9798,1.9795,1.9795,40500000.0
2008-05-23 22:57:00,1.9795,1.9795,1.97945,1.97945,55400000.0
2008-05-23 22:58:00,1.97945,1.97945,1.97945,1.97945,14400000.0
2008-05-23 22:59:00,1.97945,1.97965,1.97935,1.9796,44200000.0
2008-05-26 00:01:00,1.981,1.981,1.981,1.981,5900000.0
2008-05-26 00:02:00,1.9809,1.9809,1.9809,1.9809,5900000.0
2008-05-26 00:05:00,1.9808,1.9808,1.9806,1.9808,5900000.0
2008-05-26 00:07:00,1.9809,1.9809,1.9809,1.9809,5900000.0
2008-05-26 00:09:00,1.9808,1.9808,1.9808,1.9808,5900000.0
2008-05-26 00:10:00,1.9807,1.9807,1.9807,1.9807,5900000.0
2008-05-26 00:12:00,1.9805,1.9807,1.9805,1.9806,5900000.0
2008-05-26 00:14:00,1.9805,1.9805,1.9805,1.9805,5900000.0
2008-05-26 00:18:00,1.9806,1.9806,1.9806,1.9806,5900000.0
2008-05-26 00:21:00,1.9807,1.9807,1.9805,1.9805,5900000.0
2008-05-26 00:24:00,1.9806,1.9806,1.9806,1.9806,5900000.0
2008-05-26 00:25:00,1.9808,1.981,1.9806,1.9806,5900000.0
2008-05-26 00:26:00,1.9805,1.9809,1.9805,1.9809,5900000.0
2008-05-26 00:27:00,1.9806,1.9806,1.9806,1.9806,5900000.0
2008-05-26 00:28:00,1.9804,1.9804,1.9804,1.9804,5900000.0
2008-05-26 00:29:00,1.9805,1.9805,1.9804,1.9804,5900000.0
2008-05-26 00:30:00,1.9806,1.9806,1.9804,1.9804,5900000.0
2008-05-26 00:36:00,1.9802,1.9802,1.9802,1.9802,5900000.0
2008-05-26 00:39:00,1.98,1.98,1.9799,1.9799,5900000.0
2008-05-26 00:41:00,1.9798,1.9798,1.9798,1.9798,5900000.0
2008-05-26 00:43:00,1.9794,1.9797,1.9792,1.9794,5900000.0
2008-05-26 00:44:00,1.9793,1.9793,1.9792,1.9792,5900000.0
2008-05-26 00:45:00,1.9793,1.9794,1.9793,1.9793,5900000.0
2008-05-26 00:47:00,1.9796,1.9796,1.9792,1.9792,5900000.0
2008-05-26 00:49:00,1.9793,1.9795,1.9793,1.9793,5900000.0
2008-05-26 00:52:00,1.9796,1.98,1.9793,1.9793,5900000.0
2008-05-26 00:55:00,1.9792,1.9793,1.9792,1.9793,5900000.0
2008-05-26 00:58:00,1.9796,1.9796,1.9793,1.9793,5900000.0
2008-05-26 01:00:00,1.9796,1.9798,1.9796,1.9798,5900000.0
2008-05-26 01:01:00,1.9796,1.9799,1.9795,1.9796,5900000.0
2008-05-26 01:02:00,1.9795,1.9796,1.9795,1.9796,5900000.0
2008-05-26 01:03:00,1.9798,1.9801,1.9798,1.9801,5900000.0
2008-05-26 01:07:00,1.98,1.9802,1.9799,1.9802,5900000.0
2008-05-26 01:09:00,1.9803,1.9804,1.9803,1.9804,5900000.0
2008-05-26 01:12:00,1.9806,1.9806,1.9806,1.9806,5900000.0
2008-05-26 01:13:00,1.9807,1.9813,1.9807,1.9813,5900000.0
2008-05-26 01:14:00,1.9814,1.9814,1.9809,1.9809,5900000.0
2008-05-26 01:15:00,1.9812,1.9812,1.9809,1.9809,5900000.0
2008-05-26 01:16:00,1.9811,1.9811,1.9809,1.9809,5900000.0
2008-05-26 01:17:00,1.9807,1.9807,1.9806,1.9806,5900000.0
2008-05-26 01:18:00,1.9804,1.9804,1.9804,1.9804,5900000.0
2008-05-26 01:19:00,1.9806,1.9806,1.9806,1.9806,5900000.0
2008-05-26 01:20:00,1.9805,1.9805,1.9805,1.9805,5900000.0
2008-05-26 01:23:00,1.9806,1.9806,1.9804,1.9804,5900000.0
2008-05-26 01:24:00,1.9803,1.9806,1.9803,1.9806,5900000.0
2008-05-26 01:25:00,1.9805,1.9805,1.9805,1.9805,5900000.0
2008-05-26 01:26:00,1.9803,1.9805,1.9801,1.9805,5900000.0
2008-05-26 01:29:00,1.9803,1.9805,1.9803,1.9805,5900000.0
2008-05-26 01:30:00,1.9806,1.9808,1.9806,1.9808,5900000.0
2008-05-26 01:35:00,1.9809,1.9809,1.9807,1.9807,5900000.0
2008-05-26 01:36:00,1.9808,1.9808,1.9808,1.9808,5900000.0
2008-05-26 01:37:00,1.9807,1.9807,1.9807,1.9807,5900000.0
2008-05-26 01:39:00,1.9808,1.9809,1.9807,1.9807,5900000.0
2008-05-26 01:50:00,1.9808,1.9808,1.9808,1.9808,5900000.0
2008-05-26 01:51:00,1.9805,1.9806,1.9805,1.9805,5900000.0
2008-05-26 01:52:00,1.9806,1.9806,1.9806,1.9806,5900000.0
2008-05-26 01:53:00,1.9807,1.9807,1.9807,1.9807,5900000.0
2008-05-26 01:54:00,1.9809,1.9809,1.9808,1.9808,5900000.0
2008-05-26 01:55:00,1.9807,1.9809,1.9807,1.9809,5900000.0
2008-05-26 01:58:00,1.9808,1.9808,1.9808,1.9808,5900000.0
2008-05-26 02:00:00,1.9807,1.9807,1.9807,1.9807,5900000.0
2008-05-26 02:01:00,1.9808,1.9808,1.9808,1.9808,1500000.0
2008-05-26 02:02:00,1.9807,1.9807,1.9807,1.9807,5900000.0
2008-05-26 02:03:00,1.9807,1.9809,1.9807,1.9809,79700000.0
2008-05-26 02:04:00,1.9809,1.981,1.9809,1.9809,70099999.0
2008-05-26 02:05:00,1.9809,1.981,1.9809,1.981,49399998.0
2008-05-26 02:06:00,1.9809,1.9809,1.98075,1.98075,36800000.0
2008-05-26 02:07:00,1.9808,1.9808,1.9807,1.9808,71100000.0
2008-05-26 02:08:00,1.98085,1.98085,1.9807,1.9808,62400000.0
2008-05-26 02:09:00,1.9808,1.9809,1.9808,1.9808,98700000.0
2008-05-26 02:10:00,1.9808,1.9809,1.9808,1.9808,66400000.0
2008-05-26 02:11:00,1.98055,1.9806,1.98042,1.98058,58599999.0
2008-05-26 02:12:00,1.98063,1.98063,1.98041,1.98053,60500001.0
2008-05-26 02:13:00,1.98064,1.98078,1.98042,1.98063,347200001.0
2008-05-26 02:14:00,1.9807,1.9807,1.9807,1.9807,28800000.0
2008-05-26 02:15:00,1.98036,1.98044,1.9803,1.98044,47800000.0
2008-05-26 02:16:00,1.9807,1.9807,1.9807,1.9807,6000000.0
2008-05-26 02:17:00,1.98057,1.98066,1.98057,1.98063,59600000.0
2008-05-26 02:18:00,1.9806,1.9807,1.9806,1.9807,207899995.0
2008-05-26 02:19:00,1.9807,1.9809,1.9807,1.9809,208999993.0
2008-05-26 02:20:00,1.9809,1.9813,1.9809,1.9813,140099998.0
2008-05-26 02:21:00,1.9813,1.9813,1.98115,1.98115,6400000.0
2008-05-26 02:22:00,1.98115,1.98115,1.98115,1.98115,3000000.0
2008-05-26 02:23:00,1.98115,1.98115,1.981,1.98115,47499999.0
2008-05-26 02:24:00,1.98115,1.98135,1.981,1.98115,162199997.0
2008-05-26 02:25:00,1.98115,1.98115,1.981,1.98115,146100000.0
2008-05-26 02:26:00,1.98115,1.98115,1.98105,1.98105,28900000.0
2008-05-26 02:27:00,1.9811,1.9815,1.9811,1.9815,93600000.0
2008-05-26 02:28:00,1.98155,1.98165,1.9814,1.9814,121800000.0
2008-05-26 02:29:00,1.9814,1.9815,1.9814,1.9815,88599998.0
2008-05-26 02:30:00,1.9817,1.9817,1.9817,1.9817,11000000.0
2008-05-26 02:31:00,1.9817,1.9817,1.9815,1.9815,52999999.0
2008-05-26 02:32:00,1.9816,1.9816,1.9815,1.9815,18999999.0
2008-05-26 02:33:00,1.9815,1.9816,1.9815,1.9816,124799999.0
2008-05-26 02:34:00,1.9816,1.9816,1.9815,1.9815,70000000.0
2008-05-26 02:35:00,1.9815,1.9815,1.9813,1.9813,147500001.0
2008-05-26 02:36:00,1.9815,1.98155,1.9814,1.9814,95800000.0
2008-05-26 02:37:00,1.9814,1.9815,1.9814,1.9815,84500000.0
2008-05-26 02:38:00,1.9815,1.9815,1.9815,1.9815,26400000.0
2008-05-26 02:39:00,1.9815,1.9815,1.9815,1.9815,24300000.0
2008-05-26 02:40:00,1.98128,1.98137,1.98128,1.98137,20599999.0
2008-05-26 02:41:00,1.9815,1.98165,1.9815,1.98155,35000000.0
2008-05-26 02:42:00,1.98155,1.98165,1.98155,1.98165,9600000.0
2008-05-26 02:43:00,1.98165,1.98165,1.98155,1.98165,34200000.0
2008-05-26 02:44:00,1.98165,1.98165,1.98155,1.98155,4400000.0
2008-05-26 02:45:00,1.98155,1.98155,1.9815,1.98155,37800000.0
2008-05-26 02:46:00,1.9816,1.9818,1.9816,1.9818,25100000.0
2008-05-26 02:47:00,1.9818,1.9818,1.9818,1.9818,19600000.0
2008-05-26 02:48:00,1.9818,1.9818,1.98165,1.9817,44000000.0
2008-05-26 02:49:00,1.9817,1.9818,1.9817,1.9818,51600000.0
2008-05-26 02:50:00,1.9818,1.9818,1.9818,1.9818,3000000.0
2008-05-26 02:51:00,1.9818,1.9818,1.98165,1.9818,19000000.0
2008-05-26 02:52:00,1.9816,1.98165,1.9816,1.9816,133799997.0
2008-05-26 02:53:00,1.9816,1.9816,1.9816,1.9816,13200000.0
2008-05-26 02:54:00,1.9816,1.9816,1.9816,1.9816,35999999.0
2008-05-26 02:55:00,1.9816,1.98165,1.9816,1.9816,478099994.0
2008-05-26 02:56:00,1.9816,1.9821,1.9816,1.982,575199999.0
2008-05-26 02:57:00,1.982,1.982,1.9817,1.9817,63100000.0
2008-05-26 02:58:00,1.9817,1.9818,1.9817,1.9818,164599998.0
2008-05-26 02:59:00,1.9818,1.9818,1.9818,1.9818,334099998.0
2008-05-26 03:00:00,1.9818,1.9819,1.9818,1.9819,80800000.0
2008-05-26 03:01:00,1.982,1.982,1.982,1.982,43100000.0
2008-05-26 03:02:00,1.98165,1.98171,1.98165,1.98171,700000.0
2008-05-26 03:03:00,1.982,1.982,1.9819,1.982,197700000.0
2008-05-26 03:04:00,1.98165,1.98184,1.98162,1.98183,8100000.0
2008-05-26 03:05:00,1.9821,1.9822,1.9821,1.9822,76700000.0
2008-05-26 03:06:00,1.9822,1.9822,1.9822,1.9822,9300000.0
2008-05-26 03:07:00,1.9822,1.98225,1.9822,1.9822,96799998.0
2008-05-26 03:08:00,1.9822,1.9822,1.9822,1.9822,13300000.0
2008-05-26 03:09:00,1.9822,1.9822,1.9822,1.9822,134500000.0
2008-05-26 03:10:00,1.9822,1.9822,1.9822,1.9822,68800000.0
2008-05-26 03:11:00,1.9822,1.9822,1.9822,1.9822,195999995.0
2008-05-26 03:12:00,1.9821,1.98223,1.98205,1.98209,34700000.0
2008-05-26 03:13:00,1.9822,1.9822,1.9822,1.9822,19299999.0
2008-05-26 03:14:00,1.98235,1.9827,1.98235,1.98255,191600000.0
2008-05-26 03:15:00,1.98247,1.98257,1.98236,1.98236,23900000.0
2008-05-26 03:16:00,1.9825,1.9825,1.9824,1.9825,150100000.0
2008-05-26 03:17:00,1.9825,1.9825,1.9825,1.9825,28000000.0
2008-05-26 03:18:00,1.9825,1.9825,1.9825,1.9825,196600000.0
2008-05-26 03:19:00,1.9823,1.98235,1.9823,1.98235,111399999.0
2008-05-26 03:20:00,1.98235,1.98235,1.98235,1.98235,600000.0
2008-05-26 03:21:00,1.98191,1.98226,1.98187,1.98226,28000000.0
2008-05-26 03:22:00,1.98232,1.98232,1.98223,1.98223,71600000.0
2008-05-26 03:23:00,1.98228,1.9823,1.9822,1.98225,166400000.0
2008-05-26 03:24:00,1.98235,1.98235,1.9823,1.9823,56000000.0
2008-05-26 03:25:00,1.98215,1.98227,1.98208,1.98208,74500000.0
2008-05-26 03:26:00,1.9823,1.9823,1.9823,1.9823,55800000.0
2008-05-26 03:27:00,1.98235,1.98235,1.98235,1.98235,200000.0
2008-05-26 03:28:00,1.98218,1.98218,1.98203,1.98206,9200000.0
2008-05-26 03:29:00,1.98235,1.98235,1.98235,1.98235,200000.0
2008-05-26 03:30:00,1.9823,1.9823,1.9823,1.9823,40100000.0
2008-05-26 03:31:00,1.9823,1.9823,1.9823,1.9823,3000000.0
2008-05-26 03:32:00,1.9821,1.98215,1.9821,1.98215,1400000.0
2008-05-26 03:33:00,1.98215,1.98215,1.98205,1.98215,4100000.0
2008-05-26 03:34:00,1.9823,1.9823,1.9823,1.9823,3000000.0
2008-05-26 03:35:00,1.9823,1.98235,1.9823,1.9823,38400000.0
2008-05-26 03:36:00,1.98235,1.98235,1.98235,1.98235,600000.0
2008-05-26 03:37:00,1.9823,1.9825,1.9823,1.9823,61600000.0
2008-05-26 03:38:00,1.9823,1.9825,1.9823,1.9823,12400000.0
2008-05-26 03:39:00,1.9823,1.9825,1.98225,1.9823,18600000.0
2008-05-26 03:40:00,1.9823,1.9823,1.9823,1.9823,3300000.0
2008-05-26 03:41:00,1.9823,1.9823,1.9823,1.9823,6200000.0
2008-05-26 03:42:00,1.98192,1.98192,1.98162,1.98162,145300001.0
2008-05-26 03:43:00,1.9823,1.9823,1.9823,1.9823,1200000.0
2008-05-26 03:44:00,1.9823,1.9823,1.9823,1.9823,800000.0
2008-05-26 03:45:00,1.9823,1.9823,1.9823,1.9823,400000.0
2008-05-26 03:46:00,1.9823,1.9823,1.9823,1.9823,1200000.0
2008-05-26 03:47:00,1.98198,1.9822,1.98184,1.9822,4500000.0
2008-05-26 03:48:00,1.9824,1.9824,1.982,1.982,21900001.0
2008-05-26 03:49:00,1.982,1.982,1.982,1.982,20700001.0
2008-05-26 03:50:00,1.982,1.982,1.982,1.982,41400002.0
2008-05-26 03:51:00,1.982,1.982,1.9819,1.9819,193899997.0
2008-05-26 03:52:00,1.98195,1.9821,1.9819,1.9821,334900000.0
2008-05-26 03:53:00,1.9821,1.9823,1.9819,1.9823,117800000.0
2008-05-26 03:54:00,1.9823,1.9823,1.9819,1.982,113399999.0
2008-05-26 03:55:00,1.9822,1.9826,1.9822,1.9823,148300000.0
2008-05-26 03:56:00,1.9823,1.9824,1.9823,1.98235,150300000.0
2008-05-26 03:57:00,1.9824,1.9824,1.9822,1.9822,317300001.0
2008-05-26 03:58:00,1.9822,1.9825,1.9822,1.9825,252100000.0
2008-05-26 03:59:00,1.9825,1.9825,1.9823,1.9823,526000000.0
2008-05-26 04:00:00,1.9823,1.9824,1.9821,1.9821,244700000.0
2008-05-26 04:01:00,1.9821,1.9821,1.9818,1.98185,456548002.0
2008-05-26 04:02:00,1.98185,1.982,1.98185,1.9819,158248000.0
2008-05-26 04:03:00,1.98195,1.98205,1.9819,1.98205,159100000.0
2008-05-26 04:04:00,1.9824,1.9826,1.9824,1.98255,307300000.0
2008-05-26 04:05:00,1.9826,1.9826,1.9821,1.9824,102900000.0
2008-05-26 04:06:00,1.98195,1.98219,1.9819,1.98211,37900000.0
2008-05-26 04:07:00,1.98215,1.98238,1.98203,1.98217,42100000.0
2008-05-26 04:08:00,1.98202,1.98223,1.98202,1.9822,38200000.0
2008-05-26 04:09:00,1.98208,1.98222,1.98208,1.98208,61000000.0
2008-05-26 04:10:00,1.9824,1.9824,1.9824,1.9824,10500000.0
2008-05-26 04:11:00,1.98223,1.98226,1.98212,1.98212,5400000.0
2008-05-26 04:12:00,1.9824,1.9824,1.98235,1.98235,2600000.0
2008-05-26 04:13:00,1.98235,1.98235,1.98235,1.98235,648000.0
2008-05-26 04:14:00,1.98235,1.9824,1.98235,1.9824,3344000.0
2008-05-26 04:15:00,1.9823,1.9823,1.98212,1.98213,5400000.0
2008-05-26 04:16:00,1.9824,1.9824,1.9824,1.9824,3000000.0
2008-05-26 04:17:00,1.9823,1.9823,1.9821,1.98212,5400000.0
2008-05-26 04:18:00,1.9824,1.9825,1.9824,1.9825,43900000.0
2008-05-26 04:19:00,1.9825,1.9826,1.9824,1.9826,26500000.0
2008-05-26 04:20:00,1.9824,1.9825,1.9824,1.9825,126400000.0
2008-05-26 04:21:00,1.9825,1.9825,1.9821,1.9821,399699998.0
2008-05-26 04:22:00,1.98185,1.98208,1.98162,1.98208,206300003.0
2008-05-26 04:23:00,1.9821,1.9822,1.9821,1.9822,65399999.0
2008-05-26 04:24:00,1.9822,1.9822,1.98205,1.98205,79900000.0
2008-05-26 04:25:00,1.98205,1.98205,1.982,1.982,98700000.0
2008-05-26 04:26:00,1.9821,1.9821,1.9821,1.9821,2000000.0
2008-05-26 04:27:00,1.982,1.9822,1.982,1.9821,52000000.0
2008-05-26 04:28:00,1.9821,1.9821,1.9821,1.9821,180000000.0
2008-05-26 04:29:00,1.9821,1.9821,1.9819,1.9819,39500000.0
2008-05-26 04:30:00,1.98152,1.98164,1.98152,1.98164,31600000.0
2008-05-26 04:31:00,1.9819,1.9819,1.9819,1.9819,119099997.0
2008-05-26 04:32:00,1.98185,1.98185,1.98185,1.98185,200000.0
2008-05-26 04:33:00,1.9817,1.9817,1.9815,1.98159,30000000.0
2008-05-26 04:34:00,1.9819,1.9819,1.9812,1.9812,18600000.0
2008-05-26 04:35:00,1.98105,1.9815,1.98105,1.9815,67000000.0
2008-05-26 04:36:00,1.9815,1.9815,1.9815,1.9815,318499998.0
2008-05-26 04:37:00,1.9815,1.9818,1.9815,1.9818,156500001.0
2008-05-26 04:38:00,1.9818,1.9818,1.9816,1.9816,206100004.0
2008-05-26 04:39:00,1.98165,1.9819,1.98165,1.9819,176999998.0
2008-05-26 04:40:00,1.9819,1.9819,1.9818,1.9818,25200001.0
2008-05-26 04:41:00,1.9819,1.982,1.9819,1.982,27200000.0
2008-05-26 04:42:00,1.982,1.982,1.982,1.982,154500000.0
2008-05-26 04:43:00,1.982,1.9821,1.982,1.9821,294100000.0
2008-05-26 04:44:00,1.9821,1.9821,1.9821,1.9821,7800000.0
2008-05-26 04:45:00,1.98174,1.98187,1.98174,1.98187,9600000.0
2008-05-26 04:46:00,1.9821,1.9821,1.9821,1.9821,42400000.0
2008-05-26 04:47:00,1.982,1.9821,1.982,1.982,96600000.0
2008-05-26 04:48:00,1.9821,1.9821,1.9819,1.9819,54700000.0
2008-05-26 04:49:00,1.9819,1.9819,1.9819,1.9819,800000.0
2008-05-26 04:50:00,1.98165,1.98178,1.9815,1.9817,9000000.0
2008-05-26 04:51:00,1.98175,1.98181,1.98169,1.98172,7100000.0
2008-05-26 04:52:00,1.98185,1.98185,1.9818,1.9818,10900000.0
2008-05-26 04:53:00,1.9818,1.9819,1.9818,1.9819,75000001.0
2008-05-26 04:54:00,1.9819,1.982,1.98185,1.982,32100000.0
2008-05-26 04:55:00,1.982,1.982,1.9818,1.9819,97200000.0
2008-05-26 04:56:00,1.9819,1.98195,1.9819,1.9819,35100000.0
2008-05-26 04:57:00,1.9819,1.9819,1.9819,1.9819,1300000.0
2008-05-26 04:58:00,1.9819,1.9819,1.9819,1.9819,42400000.0
2008-05-26 04:59:00,1.9819,1.9819,1.9819,1.9819,7400000.0
2008-05-26 05:00:00,1.9819,1.982,1.9819,1.982,89200000.0
2008-05-26 05:01:00,1.982,1.9821,1.982,1.982,95100000.0
2008-05-26 05:02:00,1.982,1.9823,1.982,1.98205,86500000.0
2008-05-26 05:03:00,1.982,1.9821,1.982,1.9821,46700002.0
2008-05-26 05:04:00,1.9821,1.9822,1.982,1.9822,218000006.0
2008-05-26 05:05:00,1.9822,1.9822,1.982,1.9822,112200000.0
2008-05-26 05:06:00,1.9822,1.9822,1.9822,1.9822,32000000.0
2008-05-26 05:07:00,1.9822,1.9822,1.9819,1.9819,22800000.0
2008-05-26 05:08:00,1.9822,1.9823,1.9822,1.9823,34500000.0
2008-05-26 05:09:00,1.9823,1.9823,1.98225,1.9823,51900000.0
2008-05-26 05:10:00,1.9823,1.98235,1.9823,1.98235,109300000.0
2008-05-26 05:11:00,1.98235,1.98235,1.9823,1.9823,42700000.0
2008-05-26 05:12:00,1.9823,1.9823,1.982,1.9822,163199999.0
2008-05-26 05:13:00,1.9822,1.9824,1.9822,1.9822,48200000.0
2008-05-26 05:14:00,1.9822,1.9823,1.9822,1.9823,67800000.0
2008-05-26 05:15:00,1.9823,1.9823,1.98215,1.98215,29400000.0
2008-05-26 05:16:00,1.98215,1.9822,1.982,1.9822,84900000.0
2008-05-26 05:17:00,1.9822,1.9822,1.9822,1.9822,700000.0
2008-05-26 05:18:00,1.9822,1.9822,1.982,1.982,44400001.0
2008-05-26 05:19:00,1.982,1.982,1.982,1.982,22600000.0
2008-05-26 05:20:00,1.98195,1.9821,1.98195,1.9821,142500000.0
2008-05-26 05:21:00,1.9821,1.9821,1.9821,1.9821,25200000.0
2008-05-26 05:22:00,1.9821,1.9821,1.9821,1.9821,25000000.0
2008-05-26 05:23:00,1.98196,1.98204,1.98194,1.98204,5300000.0
2008-05-26 05:24:00,1.9821,1.9821,1.9821,1.9821,24800000.0
2008-05-26 05:25:00,1.9821,1.98215,1.9821,1.9821,153700000.0
2008-05-26 05:26:00,1.9821,1.98215,1.9821,1.98215,123899998.0
2008-05-26 05:27:00,1.98215,1.9823,1.98215,1.9823,29700000.0
2008-05-26 05:28:00,1.9823,1.9823,1.9821,1.9821,61600000.0
2008-05-26 05:29:00,1.9823,1.9823,1.9821,1.9821,11000000.0
2008-05-26 05:30:00,1.9821,1.9822,1.982,1.9822,241700000.0
2008-05-26 05:31:00,1.9822,1.9824,1.9821,1.9821,317800001.0
2008-05-26 05:32:00,1.9822,1.98225,1.9822,1.98225,70199999.0
2008-05-26 05:33:00,1.98225,1.98225,1.98225,1.98225,400000.0
2008-05-26 05:34:00,1.98197,1.98213,1.98197,1.98213,1800000.0
2008-05-26 05:35:00,1.9822,1.9822,1.98205,1.98205,25400000.0
2008-05-26 05:36:00,1.98205,1.9822,1.98205,1.9822,62300000.0
2008-05-26 05:37:00,1.98202,1.9821,1.98197,1.9821,17200000.0
2008-05-26 05:38:00,1.98209,1.98209,1.98179,1.98193,18800000.0
2008-05-26 05:39:00,1.98198,1.98198,1.9819,1.98195,7400000.0
2008-05-26 05:40:00,1.98188,1.98198,1.98185,1.98195,33000000.0
2008-05-26 05:41:00,1.9822,1.9822,1.9822,1.9822,4100000.0
2008-05-26 05:42:00,1.98195,1.98204,1.98176,1.98204,15600000.0
2008-05-26 05:43:00,1.98206,1.98206,1.98195,1.98202,10400000.0
2008-05-26 05:44:00,1.982,1.982,1.98195,1.98195,6000000.0
2008-05-26 05:45:00,1.9822,1.9822,1.9821,1.9821,23900000.0
2008-05-26 05:46:00,1.9821,1.9821,1.9821,1.9821,11600000.0
2008-05-26 05:47:00,1.9821,1.9821,1.982,1.982,36200000.0
2008-05-26 05:48:00,1.98205,1.98205,1.98205,1.98205,200000.0
2008-05-26 05:49:00,1.982,1.9821,1.982,1.9821,121299999.0
2008-05-26 05:50:00,1.9821,1.9821,1.9821,1.9821,4200000.0
2008-05-26 05:51:00,1.98216,1.98228,1.98204,1.98215,12900000.0
2008-05-26 05:52:00,1.98208,1.98212,1.98191,1.98212,9200000.0
2008-05-26 05:53:00,1.98217,1.9822,1.98217,1.9822,4300000.0
2008-05-26 05:54:00,1.98217,1.98217,1.98186,1.98208,57348000.0
2008-05-26 05:55:00,1.98205,1.9821,1.98205,1.9821,1600000.0
2008-05-26 05:56:00,1.9821,1.9821,1.98205,1.98205,2600000.0
2008-05-26 05:57:00,1.98205,1.98215,1.98205,1.9821,17400000.0
2008-05-26 05:58:00,1.9821,1.9823,1.98205,1.98205,351300002.0
2008-05-26 05:59:00,1.98205,1.9823,1.98205,1.9823,24000000.0
2008-05-26 06:00:00,1.9823,1.9824,1.9823,1.9824,11600000.0
2008-05-26 06:01:00,1.9824,1.98255,1.9824,1.98255,45800000.0
2008-05-26 06:02:00,1.98255,1.98275,1.98245,1.9825,199400000.0
2008-05-26 06:03:00,1.9825,1.9825,1.9825,1.9825,700000.0
2008-05-26 06:04:00,1.9825,1.98265,1.9825,1.98255,64000000.0
2008-05-26 06:05:00,1.98255,1.98255,1.98255,1.98255,1400000.0
2008-05-26 06:06:00,1.98255,1.9826,1.98255,1.9826,900000.0
2008-05-26 06:07:00,1.98255,1.98255,1.9825,1.9825,23600000.0
2008-05-26 06:08:00,1.9825,1.9826,1.9825,1.9826,57200000.0
2008-05-26 06:09:00,1.98255,1.9826,1.98255,1.9826,7300000.0
2008-05-26 06:10:00,1.9826,1.9826,1.9825,1.98255,150200000.0
2008-05-26 06:11:00,1.9826,1.9827,1.9826,1.9827,85800000.0
2008-05-26 06:12:00,1.9827,1.9827,1.9826,1.9827,114200000.0
2008-05-26 06:13:00,1.9827,1.9827,1.9827,1.9827,7200000.0
2008-05-26 06:14:00,1.9827,1.9827,1.9826,1.9827,160300001.0
2008-05-26 06:15:00,1.9827,1.9827,1.9825,1.9825,108300000.0
2008-05-26 06:16:00,1.9825,1.9825,1.9825,1.9825,146700000.0
2008-05-26 06:17:00,1.9825,1.9826,1.9825,1.9825,178300000.0
2008-05-26 06:18:00,1.98245,1.9827,1.98245,1.9826,302499998.0
2008-05-26 06:19:00,1.9826,1.9827,1.9825,1.9827,80500001.0
2008-05-26 06:20:00,1.98275,1.9828,1.9825,1.9825,28000000.0
2008-05-26 06:21:00,1.9825,1.9825,1.9825,1.9825,69800001.0
2008-05-26 06:22:00,1.9825,1.98257,1.9825,1.98257,24900000.0
2008-05-26 06:23:00,1.9825,1.9825,1.9825,1.9825,117000002.0
2008-05-26 06:24:00,1.9825,1.9825,1.9825,1.9825,94000002.0
2008-05-26 06:25:00,1.9825,1.9825,1.9825,1.9825,123299996.0
2008-05-26 06:26:00,1.9825,1.9828,1.9825,1.9825,499299999.0
2008-05-26 06:27:00,1.9826,1.9827,1.9825,1.9825,177000001.0
2008-05-26 06:28:00,1.9825,1.9825,1.9825,1.9825,377200005.0
2008-05-26 06:29:00,1.9825,1.9825,1.9825,1.9825,69699998.0
2008-05-26 06:30:00,1.9825,1.9825,1.9824,1.9824,268199998.0
2008-05-26 06:31:00,1.98198,1.98239,1.98198,1.98239,9800000.0
2008-05-26 06:32:00,1.9824,1.9824,1.9824,1.9824,21400000.0
2008-05-26 06:33:00,1.9824,1.9825,1.9824,1.9824,75900000.0
2008-05-26 06:34:00,1.9823,1.98235,1.9823,1.9823,115500000.0
2008-05-26 06:35:00,1.9823,1.9823,1.9819,1.9822,133099999.0
2008-05-26 06:36:00,1.9822,1.9822,1.9817,1.9817,16900000.0
2008-05-26 06:37:00,1.982,1.9821,1.982,1.9821,66200000.0
2008-05-26 06:38:00,1.9821,1.9821,1.9817,1.9817,18900000.0
2008-05-26 06:39:00,1.9817,1.9817,1.9817,1.9817,7200000.0
2008-05-26 06:40:00,1.9817,1.9817,1.9817,1.9817,1400000.0
2008-05-26 06:41:00,1.9817,1.9817,1.9817,1.9817,2000000.0
2008-05-26 06:42:00,1.9817,1.98178,1.98144,1.98144,12000000.0
2008-05-26 06:43:00,1.9817,1.9817,1.9817,1.9817,3500000.0
2008-05-26 06:44:00,1.9817,1.9819,1.9817,1.9819,24200000.0
2008-05-26 06:45:00,1.9819,1.9819,1.9817,1.9817,17500000.0
2008-05-26 06:46:00,1.98152,1.98159,1.98151,1.98151,15000000.0
2008-05-26 06:47:00,1.98159,1.9816,1.98146,1.98158,21100000.0
2008-05-26 06:48:00,1.9817,1.9817,1.9817,1.9817,300000.0
2008-05-26 06:49:00,1.98162,1.98167,1.98149,1.98167,8400000.0
2008-05-26 06:50:00,1.9818,1.9818,1.9818,1.9818,400000.0
2008-05-26 06:51:00,1.9817,1.9817,1.9817,1.9817,300000.0
2008-05-26 06:52:00,1.982,1.982,1.9818,1.982,4800000.0
2008-05-26 06:53:00,1.982,1.982,1.982,1.982,1500000.0
2008-05-26 06:54:00,1.982,1.982,1.9818,1.9818,3700000.0
2008-05-26 06:55:00,1.98176,1.98178,1.9817,1.9817,24000000.0
2008-05-26 06:56:00,1.9818,1.9818,1.9818,1.9818,3400000.0
2008-05-26 06:57:00,1.9822,1.9822,1.9818,1.9819,94900001.0
2008-05-26 06:58:00,1.9819,1.9819,1.9819,1.9819,215200000.0
2008-05-26 06:59:00,1.9819,1.9819,1.9819,1.9819,12600000.0
2008-05-26 07:00:00,1.98177,1.98187,1.98173,1.9818,50800000.0
2008-05-26 07:01:00,1.98176,1.98183,1.98164,1.9817,39400000.0
2008-05-26 07:02:00,1.9819,1.9819,1.9819,1.9819,10200000.0
2008-05-26 07:03:00,1.9819,1.9819,1.9819,1.9819,91299998.0
2008-05-26 07:04:00,1.9819,1.982,1.9819,1.982,116699999.0
2008-05-26 07:05:00,1.982,1.982,1.982,1.982,30600000.0
2008-05-26 07:06:00,1.982,1.982,1.982,1.982,58300000.0
2008-05-26 07:07:00,1.982,1.982,1.982,1.982,37200000.0
2008-05-26 07:08:00,1.982,1.982,1.9819,1.9819,107100001.0
2008-05-26 07:09:00,1.9819,1.9821,1.9819,1.9821,312400001.0
2008-05-26 07:10:00,1.9821,1.98225,1.9821,1.98225,26900000.0
2008-05-26 07:11:00,1.98225,1.9826,1.9822,1.9825,149900000.0
2008-05-26 07:12:00,1.9825,1.9825,1.98235,1.98235,4800000.0
2008-05-26 07:13:00,1.98235,1.98235,1.98225,1.98235,35500000.0
2008-05-26 07:14:00,1.9823,1.98235,1.98225,1.98235,52000000.0
2008-05-26 07:15:00,1.98235,1.98235,1.9818,1.982,101699999.0
2008-05-26 07:16:00,1.982,1.9822,1.982,1.9822,198100000.0
2008-05-26 07:17:00,1.9822,1.9822,1.9822,1.9822,6200000.0
2008-05-26 07:18:00,1.9822,1.9822,1.9822,1.9822,6200000.0
2008-05-26 07:19:00,1.9822,1.9822,1.9822,1.9822,138899998.0
2008-05-26 07:20:00,1.9822,1.9822,1.9822,1.9822,259100000.0
2008-05-26 07:21:00,1.9822,1.9822,1.982,1.982,266500002.0
2008-05-26 07:22:00,1.982,1.982,1.982,1.982,196900000.0
2008-05-26 07:23:00,1.982,1.982,1.982,1.982,114000000.0
2008-05-26 07:24:00,1.982,1.982,1.982,1.982,85500000.0
2008-05-26 07:25:00,1.982,1.982,1.982,1.982,113900000.0
2008-05-26 07:26:00,1.982,1.982,1.982,1.982,24100000.0
2008-05-26 07:27:00,1.982,1.982,1.982,1.982,15400000.0
2008-05-26 07:28:00,1.982,1.982,1.982,1.982,5100000.0
2008-05-26 07:29:00,1.9818,1.9819,1.9818,1.9819,1400000.0
2008-05-26 07:30:00,1.98192,1.98193,1.98172,1.98187,12000000.0
2008-05-26 07:31:00,1.982,1.982,1.9818,1.9818,136900000.0
2008-05-26 07:32:00,1.9818,1.9819,1.9818,1.9819,65300000.0
2008-05-26 07:33:00,1.9819,1.9819,1.98182,1.98182,23900000.0
2008-05-26 07:34:00,1.98173,1.98192,1.98165,1.98191,3900000.0
2008-05-26 07:35:00,1.9819,1.9819,1.9819,1.9819,169900000.0
2008-05-26 07:36:00,1.9819,1.9819,1.9819,1.9819,29500000.0
2008-05-26 07:37:00,1.9819,1.982,1.9819,1.9819,206399999.0
2008-05-26 07:38:00,1.9819,1.9822,1.9819,1.9819,240900000.0
2008-05-26 07:39:00,1.9819,1.982,1.9818,1.9818,93200003.0
2008-05-26 07:40:00,1.9818,1.9818,1.9817,1.9817,80899999.0
2008-05-26 07:41:00,1.9817,1.9817,1.9816,1.9816,81900000.0
2008-05-26 07:42:00,1.9818,1.982,1.98155,1.9816,269800000.0
2008-05-26 07:43:00,1.98155,1.9816,1.9813,1.9815,445899997.0
2008-05-26 07:44:00,1.9815,1.9816,1.9815,1.9815,231899998.0
2008-05-26 07:45:00,1.9815,1.9816,1.98025,1.9805,219299999.0
2008-05-26 07:46:00,1.9805,1.9806,1.9804,1.9804,141000000.0
2008-05-26 07:47:00,1.9804,1.9811,1.9804,1.9811,216499999.0
2008-05-26 07:48:00,1.9811,1.9811,1.9808,1.9809,84200000.0
2008-05-26 07:49:00,1.9809,1.9809,1.9808,1.9808,314500000.0
2008-05-26 07:50:00,1.9811,1.9811,1.9807,1.9807,220600000.0
2008-05-26 07:51:00,1.9807,1.981,1.9807,1.9809,187300000.0
2008-05-26 07:52:00,1.9809,1.98095,1.9809,1.98095,56500000.0
2008-05-26 07:53:00,1.9811,1.9811,1.981,1.981,116499999.0
2008-05-26 07:54:00,1.981,1.9811,1.981,1.9811,193799994.0
2008-05-26 07:55:00,1.9812,1.9812,1.9812,1.9812,27800000.0
2008-05-26 07:56:00,1.9812,1.9812,1.9812,1.9812,66600000.0
2008-05-26 07:57:00,1.9812,1.9813,1.9812,1.9813,137700000.0
2008-05-26 07:58:00,1.9813,1.9814,1.9811,1.9812,692600003.0
2008-05-26 07:59:00,1.9812,1.9812,1.9812,1.9812,93600000.0
2008-05-26 08:00:00,1.9812,1.9812,1.9812,1.9812,72400000.0
2008-05-26 08:01:00,1.98101,1.98106,1.98095,1.98098,11100000.0
2008-05-26 08:02:00,1.9812,1.9812,1.9812,1.9812,95000000.0
2008-05-26 08:03:00,1.9812,1.9813,1.9812,1.9813,220300000.0
2008-05-26 08:04:00,1.9813,1.9813,1.9813,1.9813,5700000.0
2008-05-26 08:05:00,1.9813,1.9813,1.9812,1.9812,50900000.0
2008-05-26 08:06:00,1.9813,1.9813,1.9812,1.9812,41200000.0
2008-05-26 08:07:00,1.9812,1.9812,1.98105,1.9812,38900000.0
2008-05-26 08:08:00,1.9812,1.9812,1.981,1.9812,243500000.0
2008-05-26 08:09:00,1.9812,1.9812,1.9812,1.9812,11100000.0
2008-05-26 08:10:00,1.9812,1.9813,1.9812,1.9812,11900000.0
2008-05-26 08:11:00,1.9812,1.9812,1.9812,1.9812,6800000.0
2008-05-26 08:12:00,1.9812,1.9812,1.9812,1.9812,1600000.0
2008-05-26 08:13:00,1.9814,1.9814,1.9812,1.9812,700000.0
2008-05-26 08:14:00,1.9812,1.9812,1.9812,1.9812,600000.0
2008-05-26 08:15:00,1.9812,1.9814,1.9812,1.9813,184600000.0
2008-05-26 08:16:00,1.9813,1.98135,1.9813,1.9813,324200002.0
2008-05-26 08:17:00,1.9813,1.9814,1.9812,1.98135,186299999.0
2008-05-26 08:18:00,1.9813,1.9813,1.9812,1.9812,43300000.0
2008-05-26 08:19:00,1.9812,1.9812,1.98035,1.98045,302920000.0
2008-05-26 08:20:00,1.98065,1.98105,1.9806,1.9808,64400000.0
2008-05-26 08:21:00,1.9808,1.9809,1.98065,1.9809,146400000.0
2008-05-26 08:22:00,1.9809,1.9814,1.9809,1.9811,227300000.0
2008-05-26 08:23:00,1.9811,1.9813,1.9811,1.9813,37700000.0
2008-05-26 08:24:00,1.9813,1.9814,1.9811,1.9811,225400000.0
2008-05-26 08:25:00,1.9811,1.9812,1.9811,1.9812,78400000.0
2008-05-26 08:26:00,1.9809,1.98112,1.98086,1.98112,8500000.0
2008-05-26 08:27:00,1.98125,1.98125,1.98125,1.98125,800000.0
2008-05-26 08:28:00,1.98125,1.98125,1.98125,1.98125,1000000.0
2008-05-26 08:29:00,1.98128,1.98128,1.98092,1.98094,10100000.0
2008-05-26 08:30:00,1.98125,1.98125,1.98125,1.98125,1600000.0
2008-05-26 08:31:00,1.98125,1.98125,1.98125,1.98125,200000.0
2008-05-26 08:32:00,1.98125,1.98125,1.98125,1.98125,400000.0
2008-05-26 08:33:00,1.9812,1.9812,1.98115,1.98115,24000000.0
2008-05-26 08:34:00,1.98115,1.9813,1.98115,1.98115,114100000.0
2008-05-26 08:35:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-05-26 08:36:00,1.9811,1.98115,1.981,1.981,18200000.0
2008-05-26 08:37:00,1.981,1.981,1.9805,1.98055,154000000.0
2008-05-26 08:38:00,1.98055,1.9806,1.9805,1.9805,245200000.0
2008-05-26 08:39:00,1.9805,1.9805,1.97985,1.97985,345600000.0
2008-05-26 08:40:00,1.97985,1.98,1.9798,1.9798,458499999.0
2008-05-26 08:41:00,1.9798,1.9799,1.97975,1.97975,31200000.0
2008-05-26 08:42:00,1.97975,1.9798,1.9796,1.97965,39300000.0
2008-05-26 08:43:00,1.9797,1.97985,1.97965,1.9797,16900000.0
2008-05-26 08:44:00,1.97975,1.97975,1.97955,1.97965,15300000.0
2008-05-26 08:45:00,1.97965,1.9797,1.97965,1.9797,800000.0
2008-05-26 08:46:00,1.9798,1.97995,1.97965,1.97995,15800000.0
2008-05-26 08:47:00,1.97995,1.98015,1.97995,1.98005,22400000.0
2008-05-26 08:48:00,1.98005,1.98005,1.97985,1.9799,16500000.0
2008-05-26 08:49:00,1.9799,1.9799,1.9797,1.97975,4300000.0
2008-05-26 08:50:00,1.97975,1.97975,1.97965,1.97975,13500000.0
2008-05-26 08:51:00,1.97975,1.9799,1.9797,1.97985,5800000.0
2008-05-26 08:52:00,1.97985,1.9799,1.9798,1.9799,1200000.0
2008-05-26 08:53:00,1.9799,1.98025,1.97985,1.97995,15000000.0
2008-05-26 08:54:00,1.97995,1.98,1.97995,1.97995,18900000.0
2008-05-26 08:55:00,1.98,1.98005,1.97995,1.98005,59100000.0
2008-05-26 08:56:00,1.98005,1.98035,1.98,1.9801,89696000.0
2008-05-26 08:57:00,1.9801,1.9802,1.9801,1.9802,15200000.0
2008-05-26 08:58:00,1.9802,1.9802,1.97995,1.97995,32500000.0
2008-05-26 08:59:00,1.97995,1.98015,1.9799,1.97995,119100000.0
2008-05-26 09:00:00,1.97995,1.97995,1.9788,1.9791,205648000.0
2008-05-26 09:01:00,1.9791,1.9791,1.97885,1.9789,244300000.0
2008-05-26 09:02:00,1.97895,1.97935,1.97895,1.97935,48200000.0
2008-05-26 09:03:00,1.97935,1.97955,1.9793,1.97955,17500000.0
2008-05-26 09:04:00,1.97955,1.97985,1.97955,1.97975,9600000.0
2008-05-26 09:05:00,1.97975,1.97995,1.9794,1.9794,48800000.0
2008-05-26 09:06:00,1.9794,1.97955,1.9794,1.97955,17800000.0
2008-05-26 09:07:00,1.9795,1.9796,1.9795,1.9795,2200000.0
2008-05-26 09:08:00,1.9795,1.9797,1.97935,1.97935,98800000.0
2008-05-26 09:09:00,1.97935,1.9795,1.97935,1.97935,29500000.0
2008-05-26 09:10:00,1.9794,1.97955,1.9792,1.9792,25100000.0
2008-05-26 09:11:00,1.9792,1.9792,1.97905,1.97905,77800000.0
2008-05-26 09:12:00,1.9791,1.97925,1.979,1.979,39900000.0
2008-05-26 09:13:00,1.97905,1.97925,1.979,1.97905,41900000.0
2008-05-26 09:14:00,1.97905,1.97925,1.979,1.97905,46300000.0
2008-05-26 09:15:00,1.97915,1.9792,1.97905,1.9792,45400000.0
2008-05-26 09:16:00,1.9792,1.9793,1.9792,1.97925,35300000.0
2008-05-26 09:17:00,1.97925,1.97925,1.9792,1.97925,44200000.0
2008-05-26 09:18:00,1.97925,1.97955,1.97925,1.97945,69600000.0
2008-05-26 09:19:00,1.97945,1.97945,1.97945,1.97945,3400000.0
2008-05-26 09:20:00,1.97945,1.97985,1.97945,1.97985,23400000.0
2008-05-26 09:21:00,1.97985,1.97985,1.9797,1.97975,18700000.0
2008-05-26 09:22:00,1.97975,1.97975,1.97975,1.97975,9400000.0
2008-05-26 09:23:00,1.97975,1.97975,1.9797,1.9797,91700000.0
2008-05-26 09:24:00,1.9797,1.9797,1.97965,1.97965,5600000.0
2008-05-26 09:25:00,1.97965,1.9797,1.9796,1.97965,12900000.0
2008-05-26 09:26:00,1.9796,1.9797,1.9796,1.97965,14500000.0
2008-05-26 09:27:00,1.97965,1.9797,1.97965,1.9797,2000000.0
2008-05-26 09:28:00,1.9797,1.9798,1.9797,1.9798,59100000.0
2008-05-26 09:29:00,1.9798,1.9799,1.9798,1.97985,27600000.0
2008-05-26 09:30:00,1.97985,1.97985,1.9795,1.9796,116800000.0
2008-05-26 09:31:00,1.9796,1.9796,1.9796,1.9796,122900000.0
2008-05-26 09:32:00,1.9796,1.9796,1.97935,1.97935,48000000.0
2008-05-26 09:33:00,1.97935,1.97935,1.9788,1.9788,49700000.0
2008-05-26 09:34:00,1.9788,1.9788,1.9787,1.9788,102500000.0
2008-05-26 09:35:00,1.9787,1.979,1.97865,1.9788,197800000.0
2008-05-26 09:36:00,1.9788,1.9793,1.9788,1.9789,184200000.0
2008-05-26 09:37:00,1.9789,1.97905,1.9788,1.97885,81800000.0
2008-05-26 09:38:00,1.97885,1.9789,1.9788,1.9789,16800000.0
2008-05-26 09:39:00,1.9789,1.9789,1.9788,1.97885,78600000.0
2008-05-26 09:40:00,1.97885,1.97905,1.97865,1.9787,61200000.0
2008-05-26 09:41:00,1.97875,1.9788,1.97865,1.97865,133900000.0
2008-05-26 09:42:00,1.97865,1.9788,1.97865,1.9788,90100000.0
2008-05-26 09:43:00,1.9788,1.9789,1.97875,1.9789,172100000.0
2008-05-26 09:44:00,1.97895,1.9791,1.9789,1.979,53000000.0
2008-05-26 09:45:00,1.979,1.979,1.9788,1.9789,209700000.0
2008-05-26 09:46:00,1.97895,1.97895,1.97875,1.9789,313100000.0
2008-05-26 09:47:00,1.9789,1.97895,1.9789,1.97895,32600000.0
2008-05-26 09:48:00,1.97895,1.97905,1.97895,1.979,36600000.0
2008-05-26 09:49:00,1.979,1.9792,1.9789,1.9791,92000000.0
2008-05-26 09:50:00,1.9791,1.9796,1.97905,1.97955,80000000.0
2008-05-26 09:51:00,1.97922,1.97944,1.97917,1.9793,35600000.0
2008-05-26 09:52:00,1.97955,1.97955,1.97955,1.97955,3600000.0
2008-05-26 09:53:00,1.97955,1.97955,1.97955,1.97955,200000.0
2008-05-26 09:54:00,1.97955,1.97975,1.97955,1.9797,40600000.0
2008-05-26 09:55:00,1.9797,1.97985,1.9796,1.97965,62900000.0
2008-05-26 09:56:00,1.97965,1.97975,1.9794,1.97945,228200000.0
2008-05-26 09:57:00,1.9794,1.9794,1.979,1.979,211500000.0
2008-05-26 09:58:00,1.979,1.9791,1.9788,1.9791,117500000.0
2008-05-26 09:59:00,1.9791,1.9794,1.9791,1.9793,31000000.0
2008-05-26 10:00:00,1.9793,1.97935,1.979,1.97905,120800000.0
2008-05-26 10:01:00,1.979,1.979,1.9785,1.9785,223000000.0
2008-05-26 10:02:00,1.97855,1.9786,1.97795,1.978,166700000.0
2008-05-26 10:03:00,1.97815,1.9782,1.9775,1.97755,179200000.0
2008-05-26 10:04:00,1.97755,1.97765,1.9768,1.97695,420200000.0
2008-05-26 10:05:00,1.97695,1.97705,1.9767,1.9768,108500000.0
2008-05-26 10:06:00,1.9768,1.977,1.9766,1.9769,206300000.0
2008-05-26 10:07:00,1.9769,1.9772,1.9766,1.9771,135500000.0
2008-05-26 10:08:00,1.9771,1.9772,1.9768,1.97685,239000000.0
2008-05-26 10:09:00,1.97685,1.9773,1.97665,1.97725,347300000.0
2008-05-26 10:10:00,1.97725,1.9774,1.97705,1.9771,233928000.0
2008-05-26 10:11:00,1.9771,1.9773,1.97695,1.97705,351868002.0
2008-05-26 10:12:00,1.9771,1.9772,1.9771,1.9772,26700000.0
2008-05-26 10:13:00,1.9772,1.97745,1.97715,1.97745,107300000.0
2008-05-26 10:14:00,1.9774,1.9776,1.97725,1.9773,240048000.0
2008-05-26 10:15:00,1.97735,1.9775,1.9773,1.97745,115600000.0
2008-05-26 10:16:00,1.97745,1.97745,1.9772,1.9773,38600000.0
2008-05-26 10:17:00,1.9773,1.9773,1.97715,1.9773,73500000.0
2008-05-26 10:18:00,1.9777,1.9778,1.97735,1.97735,61892000.0
2008-05-26 10:19:00,1.9774,1.97745,1.9772,1.97735,93000000.0
2008-05-26 10:20:00,1.97735,1.97735,1.9771,1.97725,108600000.0
2008-05-26 10:21:00,1.97725,1.97725,1.97675,1.97675,138600000.0
2008-05-26 10:22:00,1.97675,1.9772,1.97675,1.9769,410248001.0
2008-05-26 10:23:00,1.9769,1.97755,1.9769,1.9775,194700000.0
2008-05-26 10:24:00,1.9775,1.97795,1.9774,1.97795,152600002.0
2008-05-26 10:25:00,1.9779,1.97795,1.97755,1.97775,76276000.0
2008-05-26 10:26:00,1.97775,1.9778,1.9775,1.9775,113800000.0
2008-05-26 10:27:00,1.9775,1.9775,1.9774,1.9774,18800000.0
2008-05-26 10:28:00,1.9774,1.9776,1.9774,1.97755,105800000.0
2008-05-26 10:29:00,1.97755,1.9776,1.97755,1.97755,1400000.0
2008-05-26 10:30:00,1.97755,1.9776,1.9775,1.9775,31200000.0
2008-05-26 10:31:00,1.9775,1.97775,1.9775,1.97775,87500000.0
2008-05-26 10:32:00,1.97775,1.97785,1.9777,1.9778,110400000.0
2008-05-26 10:33:00,1.9778,1.97785,1.9778,1.9778,166600000.0
2008-05-26 10:34:00,1.9778,1.9779,1.9778,1.9779,56000000.0
2008-05-26 10:35:00,1.97795,1.97795,1.9776,1.9777,66200000.0
2008-05-26 10:36:00,1.9777,1.9777,1.97765,1.9777,56000000.0
2008-05-26 10:37:00,1.97765,1.97765,1.97747,1.97747,80000000.0
2008-05-26 10:38:00,1.97748,1.97755,1.97729,1.97755,40600000.0
2008-05-26 10:39:00,1.9777,1.9778,1.97765,1.97765,47200000.0
2008-05-26 10:40:00,1.97765,1.97765,1.97765,1.97765,6400000.0
2008-05-26 10:41:00,1.97765,1.97775,1.97755,1.9776,30900000.0
2008-05-26 10:42:00,1.9776,1.9776,1.97745,1.9775,110200000.0
2008-05-26 10:43:00,1.97755,1.97755,1.97735,1.97745,90700000.0
2008-05-26 10:44:00,1.97745,1.97745,1.97735,1.9774,91500000.0
2008-05-26 10:45:00,1.9775,1.97765,1.9775,1.97765,22500000.0
2008-05-26 10:46:00,1.97775,1.9778,1.97755,1.9778,155500000.0
2008-05-26 10:47:00,1.9778,1.9778,1.97705,1.97705,92300000.0
2008-05-26 10:48:00,1.97705,1.9771,1.9768,1.97705,101200000.0
2008-05-26 10:49:00,1.97705,1.9778,1.97705,1.9778,76900000.0
2008-05-26 10:50:00,1.9778,1.9778,1.9777,1.9777,5300000.0
2008-05-26 10:51:00,1.9777,1.9777,1.97725,1.9775,34400000.0
2008-05-26 10:52:00,1.97745,1.97745,1.97695,1.97705,67100000.0
2008-05-26 10:53:00,1.9771,1.9771,1.97695,1.9771,141300000.0
2008-05-26 10:54:00,1.9771,1.9771,1.9771,1.9771,26600000.0
2008-05-26 10:55:00,1.9771,1.97725,1.9769,1.97725,249100000.0
2008-05-26 10:56:00,1.9771,1.97725,1.977,1.97725,43700000.0
2008-05-26 10:57:00,1.9771,1.97725,1.9771,1.9772,130300000.0
2008-05-26 10:58:00,1.97725,1.9773,1.97725,1.9773,70200000.0
2008-05-26 10:59:00,1.9773,1.9773,1.9771,1.9772,64700000.0
2008-05-26 11:00:00,1.9772,1.97725,1.9771,1.9771,52400000.0
2008-05-26 11:01:00,1.9771,1.97725,1.9771,1.9772,118600000.0
2008-05-26 11:02:00,1.9772,1.9774,1.9772,1.9774,136700000.0
2008-05-26 11:03:00,1.9774,1.9775,1.97735,1.9775,51100000.0
2008-05-26 11:04:00,1.9775,1.9782,1.9774,1.9782,148000000.0
2008-05-26 11:05:00,1.9782,1.9785,1.9781,1.9785,252900000.0
2008-05-26 11:06:00,1.9785,1.9786,1.9782,1.9782,109300000.0
2008-05-26 11:07:00,1.9782,1.9783,1.97795,1.978,138900000.0
2008-05-26 11:08:00,1.978,1.97825,1.978,1.9781,204900000.0
2008-05-26 11:09:00,1.9782,1.9785,1.9782,1.9783,88800000.0
2008-05-26 11:10:00,1.97835,1.9784,1.9779,1.9779,84100000.0
2008-05-26 11:11:00,1.97795,1.978,1.9778,1.9778,106500000.0
2008-05-26 11:12:00,1.9778,1.9778,1.9775,1.9775,99700000.0
2008-05-26 11:13:00,1.9775,1.9777,1.97745,1.97755,55600000.0
2008-05-26 11:14:00,1.97755,1.9777,1.97755,1.9777,72200000.0
2008-05-26 11:15:00,1.9777,1.97785,1.9777,1.9778,39400000.0
2008-05-26 11:16:00,1.9778,1.9778,1.9778,1.9778,3000000.0
2008-05-26 11:17:00,1.9778,1.9778,1.9778,1.9778,3000000.0
2008-05-26 11:18:00,1.97785,1.97785,1.97775,1.97775,25500000.0
2008-05-26 11:19:00,1.97775,1.9778,1.97765,1.97765,83500000.0
2008-05-26 11:20:00,1.97765,1.97765,1.97765,1.97765,11700000.0
2008-05-26 11:21:00,1.97765,1.97765,1.97745,1.9775,142900000.0
2008-05-26 11:22:00,1.9775,1.9776,1.97715,1.97725,74200000.0
2008-05-26 11:23:00,1.97725,1.9775,1.9772,1.97725,58400000.0
2008-05-26 11:24:00,1.97725,1.97725,1.97725,1.97725,69400000.0
2008-05-26 11:25:00,1.97725,1.9774,1.97725,1.97735,78900000.0
2008-05-26 11:26:00,1.97735,1.97755,1.977,1.97755,213000000.0
2008-05-26 11:27:00,1.9775,1.9775,1.97735,1.97745,52600000.0
2008-05-26 11:28:00,1.97745,1.97745,1.9772,1.9772,19300000.0
2008-05-26 11:29:00,1.9772,1.9772,1.9772,1.9772,1200000.0
2008-05-26 11:30:00,1.9772,1.97735,1.9772,1.97735,52000000.0
2008-05-26 11:31:00,1.97735,1.97735,1.97725,1.97725,57400000.0
2008-05-26 11:32:00,1.97725,1.9773,1.97725,1.97725,117600000.0
2008-05-26 11:33:00,1.97725,1.9773,1.97725,1.97725,123200000.0
2008-05-26 11:34:00,1.97725,1.97725,1.9771,1.9771,116600000.0
2008-05-26 11:35:00,1.9771,1.9771,1.97685,1.97705,130000000.0
2008-05-26 11:36:00,1.97705,1.97705,1.9765,1.9767,265148000.0
2008-05-26 11:37:00,1.97675,1.9768,1.97665,1.9767,127600000.0
2008-05-26 11:38:00,1.9767,1.9767,1.9766,1.9766,136500000.0
2008-05-26 11:39:00,1.9766,1.97675,1.9766,1.97665,168200000.0
2008-05-26 11:40:00,1.97665,1.97715,1.97665,1.9771,137668000.0
2008-05-26 11:41:00,1.9771,1.9773,1.9771,1.9773,263848000.0
2008-05-26 11:42:00,1.9772,1.9773,1.9772,1.9773,161700000.0
2008-05-26 11:43:00,1.9773,1.9773,1.9772,1.9773,63100000.0
2008-05-26 11:44:00,1.9772,1.97735,1.9772,1.9773,117900000.0
2008-05-26 11:45:00,1.97735,1.97735,1.97715,1.97715,161200000.0
2008-05-26 11:46:00,1.97715,1.9772,1.9771,1.9772,338700000.0
2008-05-26 11:47:00,1.97725,1.9773,1.9772,1.9772,53900000.0
2008-05-26 11:48:00,1.9772,1.9772,1.97705,1.97705,205600000.0
2008-05-26 11:49:00,1.97705,1.97715,1.97705,1.97715,93500000.0
2008-05-26 11:50:00,1.97715,1.9772,1.9771,1.97715,36400000.0
2008-05-26 11:51:00,1.97715,1.9773,1.97715,1.9772,63000000.0
2008-05-26 11:52:00,1.9772,1.9772,1.9772,1.9772,44800000.0
2008-05-26 11:53:00,1.9772,1.97725,1.9772,1.9772,26900000.0
2008-05-26 11:54:00,1.9772,1.97725,1.97715,1.97725,98000000.0
2008-05-26 11:55:00,1.97725,1.97735,1.97715,1.97715,88200000.0
2008-05-26 11:56:00,1.97715,1.9774,1.97715,1.97715,44000000.0
2008-05-26 11:57:00,1.97715,1.97715,1.97715,1.97715,6200000.0
2008-05-26 11:58:00,1.97715,1.97715,1.97715,1.97715,13200000.0
2008-05-26 11:59:00,1.97715,1.97715,1.97685,1.97685,59400000.0
2008-05-26 12:00:00,1.97685,1.97685,1.97665,1.97665,66448000.0
2008-05-26 12:01:00,1.97665,1.97675,1.97655,1.97655,50400000.0
2008-05-26 12:02:00,1.9765,1.97675,1.9765,1.97675,74648000.0
2008-05-26 12:03:00,1.97675,1.9768,1.9765,1.97655,122400000.0
2008-05-26 12:04:00,1.97665,1.9773,1.97665,1.9773,120300000.0
2008-05-26 12:05:00,1.9773,1.9773,1.9772,1.9772,52900000.0
2008-05-26 12:06:00,1.9772,1.9772,1.977,1.977,47600000.0
2008-05-26 12:07:00,1.9771,1.9771,1.9767,1.97675,210600000.0
2008-05-26 12:08:00,1.97675,1.97675,1.97615,1.9762,352400000.0
2008-05-26 12:09:00,1.9762,1.9762,1.9759,1.9759,270900000.0
2008-05-26 12:10:00,1.97595,1.97655,1.97585,1.9762,230300000.0
2008-05-26 12:11:00,1.9762,1.97625,1.9762,1.9762,186600000.0
2008-05-26 12:12:00,1.97625,1.9764,1.97625,1.9764,115100000.0
2008-05-26 12:13:00,1.9764,1.9764,1.9763,1.97635,138300000.0
2008-05-26 12:14:00,1.97635,1.9764,1.97635,1.97635,85400000.0
2008-05-26 12:15:00,1.97635,1.9766,1.97635,1.9764,282248001.0
2008-05-26 12:16:00,1.97655,1.97665,1.9764,1.97645,84496000.0
2008-05-26 12:17:00,1.97645,1.97645,1.97645,1.97645,4500000.0
2008-05-26 12:18:00,1.9762,1.97633,1.97606,1.97625,126100000.0
2008-05-26 12:19:00,1.97645,1.9765,1.97645,1.9765,70300000.0
2008-05-26 12:20:00,1.97655,1.9766,1.9765,1.9766,57076000.0
2008-05-26 12:21:00,1.97665,1.97695,1.97655,1.97695,275379999.0
2008-05-26 12:22:00,1.97695,1.977,1.97695,1.977,29500000.0
2008-05-26 12:23:00,1.977,1.977,1.977,1.977,3400000.0
2008-05-26 12:24:00,1.977,1.9771,1.977,1.9771,52800000.0
2008-05-26 12:25:00,1.9771,1.9771,1.977,1.977,45300000.0
2008-05-26 12:26:00,1.977,1.977,1.977,1.977,22300000.0
2008-05-26 12:27:00,1.977,1.977,1.97685,1.97685,91100000.0
2008-05-26 12:28:00,1.97685,1.97705,1.97685,1.97705,9900000.0
2008-05-26 12:29:00,1.97685,1.9769,1.97685,1.9769,10400000.0
2008-05-26 12:30:00,1.9769,1.9769,1.97675,1.9768,47600000.0
2008-05-26 12:31:00,1.97685,1.97685,1.9768,1.97685,16800000.0
2008-05-26 12:32:00,1.9769,1.9769,1.97675,1.9768,19800000.0
2008-05-26 12:33:00,1.97669,1.97675,1.97649,1.97664,154700000.0
2008-05-26 12:34:00,1.9768,1.97685,1.97675,1.97675,28400000.0
2008-05-26 12:35:00,1.97675,1.97685,1.97675,1.97685,29100000.0
2008-05-26 12:36:00,1.97685,1.9769,1.97675,1.9769,43000000.0
2008-05-26 12:37:00,1.9769,1.9769,1.9769,1.9769,50200000.0
2008-05-26 12:38:00,1.9769,1.97695,1.9769,1.97695,14300000.0
2008-05-26 12:39:00,1.97695,1.97695,1.97695,1.97695,700000.0
2008-05-26 12:40:00,1.97695,1.9774,1.97695,1.9774,139500000.0
2008-05-26 12:41:00,1.9774,1.9774,1.97725,1.97725,37400000.0
2008-05-26 12:42:00,1.97725,1.97725,1.9771,1.9771,79300000.0
2008-05-26 12:43:00,1.9771,1.9771,1.9771,1.9771,6300000.0
2008-05-26 12:44:00,1.9771,1.9773,1.97705,1.9773,72600000.0
2008-05-26 12:45:00,1.9773,1.9773,1.9773,1.9773,25700000.0
2008-05-26 12:46:00,1.9773,1.9775,1.9773,1.9775,103000000.0
2008-05-26 12:47:00,1.9775,1.97765,1.9775,1.97755,70100000.0
2008-05-26 12:48:00,1.97755,1.9777,1.97745,1.9777,214800000.0
2008-05-26 12:49:00,1.9777,1.9777,1.9776,1.9777,110900000.0
2008-05-26 12:50:00,1.9777,1.97805,1.9777,1.97805,116900000.0
2008-05-26 12:51:00,1.97805,1.97805,1.97785,1.978,206400000.0
2008-05-26 12:52:00,1.978,1.97805,1.9778,1.9778,132900000.0
2008-05-26 12:53:00,1.9778,1.9779,1.9778,1.97785,54300000.0
2008-05-26 12:54:00,1.97785,1.97795,1.9777,1.97775,218400000.0
2008-05-26 12:55:00,1.97775,1.9778,1.9777,1.9777,62000000.0
2008-05-26 12:56:00,1.97785,1.9779,1.97715,1.97715,186800000.0
2008-05-26 12:57:00,1.9771,1.97765,1.9771,1.97735,35100000.0
2008-05-26 12:58:00,1.97725,1.9775,1.97715,1.97725,185100000.0
2008-05-26 12:59:00,1.97745,1.9775,1.9773,1.9774,135100000.0
2008-05-26 13:00:00,1.9774,1.9775,1.9772,1.9775,93700000.0
2008-05-26 13:01:00,1.97755,1.9777,1.97755,1.97765,80200000.0
2008-05-26 13:02:00,1.97765,1.97765,1.9776,1.9776,95100000.0
2008-05-26 13:03:00,1.97765,1.97765,1.9776,1.9776,120500000.0
2008-05-26 13:04:00,1.9776,1.9777,1.9776,1.9777,82800000.0
2008-05-26 13:05:00,1.9777,1.97775,1.9777,1.97775,73100000.0
2008-05-26 13:06:00,1.9779,1.9779,1.9778,1.9778,38700000.0
2008-05-26 13:07:00,1.97785,1.97785,1.9777,1.9777,14500000.0
2008-05-26 13:08:00,1.9777,1.9777,1.9777,1.9777,600000.0
2008-05-26 13:09:00,1.9777,1.97795,1.9777,1.97795,37900000.0
2008-05-26 13:10:00,1.97795,1.9781,1.97785,1.97785,98900000.0
2008-05-26 13:11:00,1.97785,1.97795,1.97775,1.97775,7300000.0
2008-05-26 13:12:00,1.97775,1.97775,1.97775,1.97775,200000.0
2008-05-26 13:13:00,1.97757,1.97775,1.97753,1.97768,227100000.0
2008-05-26 13:14:00,1.9778,1.978,1.9777,1.978,60200000.0
2008-05-26 13:15:00,1.978,1.9781,1.978,1.9781,37800000.0
2008-05-26 13:16:00,1.9781,1.9781,1.9781,1.9781,91800000.0
2008-05-26 13:17:00,1.9781,1.9782,1.9781,1.9782,94900000.0
2008-05-26 13:18:00,1.9782,1.97825,1.9781,1.9782,46700000.0
2008-05-26 13:19:00,1.9782,1.97825,1.9781,1.9782,136400000.0
2008-05-26 13:20:00,1.9782,1.9783,1.9782,1.9782,54500000.0
2008-05-26 13:21:00,1.9782,1.9782,1.9781,1.9781,79600000.0
2008-05-26 13:22:00,1.97815,1.97825,1.97815,1.97825,20800000.0
2008-05-26 13:23:00,1.97825,1.97835,1.9782,1.9782,52900000.0
2008-05-26 13:24:00,1.9782,1.9783,1.9782,1.9782,27700000.0
2008-05-26 13:25:00,1.9782,1.9782,1.9781,1.9782,99000000.0
2008-05-26 13:26:00,1.9782,1.9783,1.97805,1.9783,91500000.0
2008-05-26 13:27:00,1.9784,1.97855,1.97825,1.97845,145592000.0
2008-05-26 13:28:00,1.97845,1.9787,1.97835,1.97835,95500000.0
2008-05-26 13:29:00,1.97835,1.97845,1.97835,1.9784,99400000.0
2008-05-26 13:30:00,1.9784,1.9786,1.9784,1.97845,113900000.0
2008-05-26 13:31:00,1.97845,1.9786,1.97845,1.97845,19200000.0
2008-05-26 13:32:00,1.97845,1.97845,1.9784,1.9784,71400000.0
2008-05-26 13:33:00,1.9784,1.9784,1.9784,1.9784,10500000.0
2008-05-26 13:34:00,1.9784,1.97845,1.9783,1.97845,97148000.0
2008-05-26 13:35:00,1.97845,1.97845,1.9784,1.97845,39200000.0
2008-05-26 13:36:00,1.97845,1.97845,1.9784,1.9784,58400000.0
2008-05-26 13:37:00,1.9784,1.97845,1.9784,1.9784,60400000.0
2008-05-26 13:38:00,1.9784,1.97845,1.9784,1.97845,22400000.0
2008-05-26 13:39:00,1.97839,1.97839,1.97822,1.97829,50600000.0
2008-05-26 13:40:00,1.97845,1.97845,1.9784,1.9784,17900000.0
2008-05-26 13:41:00,1.97835,1.97835,1.9783,1.9783,41100000.0
2008-05-26 13:42:00,1.9783,1.9785,1.9782,1.9782,115496000.0
2008-05-26 13:43:00,1.9782,1.9783,1.97815,1.97815,123396000.0
2008-05-26 13:44:00,1.9782,1.9783,1.9781,1.9783,59600000.0
2008-05-26 13:45:00,1.9783,1.9783,1.9781,1.9782,53200000.0
2008-05-26 13:46:00,1.9784,1.9784,1.97815,1.9782,52900000.0
2008-05-26 13:47:00,1.9782,1.9785,1.9782,1.97825,99300000.0
2008-05-26 13:48:00,1.9782,1.9785,1.9782,1.9783,163900000.0
2008-05-26 13:49:00,1.97835,1.9785,1.97835,1.97835,55400000.0
2008-05-26 13:50:00,1.97835,1.9786,1.97835,1.97845,63800000.0
2008-05-26 13:51:00,1.97813,1.97842,1.97813,1.97828,70400000.0
2008-05-26 13:52:00,1.97845,1.9787,1.97835,1.9787,77100000.0
2008-05-26 13:53:00,1.9787,1.97905,1.9787,1.9788,67400000.0
2008-05-26 13:54:00,1.9788,1.9788,1.97835,1.97855,103300000.0
2008-05-26 13:55:00,1.97855,1.97855,1.97785,1.97825,202800000.0
2008-05-26 13:56:00,1.97825,1.97825,1.9782,1.9782,15100000.0
2008-05-26 13:57:00,1.97825,1.9783,1.9782,1.9783,36200000.0
2008-05-26 13:58:00,1.9783,1.9783,1.9782,1.97825,45800000.0
2008-05-26 13:59:00,1.9783,1.97835,1.9782,1.97835,46400000.0
2008-05-26 14:00:00,1.97835,1.97835,1.97835,1.97835,3400000.0
2008-05-26 14:01:00,1.9784,1.9784,1.9783,1.9784,122000000.0
2008-05-26 14:02:00,1.9784,1.9784,1.9783,1.9783,30800000.0
2008-05-26 14:03:00,1.9783,1.97845,1.9783,1.97845,36400000.0
2008-05-26 14:04:00,1.97845,1.9787,1.97845,1.9787,43100000.0
2008-05-26 14:05:00,1.9787,1.9787,1.97845,1.97845,20300000.0
2008-05-26 14:06:00,1.97845,1.97845,1.9783,1.97845,79900000.0
2008-05-26 14:07:00,1.9784,1.9784,1.97835,1.9784,79400000.0
2008-05-26 14:08:00,1.97835,1.9784,1.9783,1.9783,49400000.0
2008-05-26 14:09:00,1.9783,1.9784,1.97815,1.9784,40500000.0
2008-05-26 14:10:00,1.97825,1.9784,1.97825,1.9784,11300000.0
2008-05-26 14:11:00,1.9784,1.9784,1.9784,1.9784,7200000.0
2008-05-26 14:12:00,1.9784,1.9784,1.97815,1.97825,158100000.0
2008-05-26 14:13:00,1.97815,1.9783,1.97815,1.97825,122700000.0
2008-05-26 14:14:00,1.97825,1.97845,1.9782,1.9783,118100000.0
2008-05-26 14:15:00,1.9783,1.97855,1.97825,1.9784,146300000.0
2008-05-26 14:16:00,1.9784,1.9784,1.97825,1.97825,130400000.0
2008-05-26 14:17:00,1.97825,1.9783,1.97825,1.97825,36600000.0
2008-05-26 14:18:00,1.97825,1.97835,1.9781,1.97835,53600000.0
2008-05-26 14:19:00,1.9783,1.97835,1.9783,1.9783,16700000.0
2008-05-26 14:20:00,1.97835,1.97835,1.97825,1.9783,12200000.0
2008-05-26 14:21:00,1.97825,1.97825,1.97825,1.97825,23100000.0
2008-05-26 14:22:00,1.97825,1.9784,1.97825,1.9784,57600000.0
2008-05-26 14:23:00,1.9784,1.9785,1.9784,1.97845,109200000.0
2008-05-26 14:24:00,1.9785,1.9785,1.9784,1.9784,8600000.0
2008-05-26 14:25:00,1.9784,1.9785,1.97835,1.97835,33000000.0
2008-05-26 14:26:00,1.9784,1.9784,1.97835,1.9784,24300000.0
2008-05-26 14:27:00,1.9784,1.9784,1.97825,1.97835,73500000.0
2008-05-26 14:28:00,1.97835,1.97835,1.97825,1.9783,26400000.0
2008-05-26 14:29:00,1.9783,1.9784,1.97825,1.97825,71500000.0
2008-05-26 14:30:00,1.97825,1.9785,1.97825,1.97825,16900000.0
2008-05-26 14:31:00,1.97779,1.9782,1.97778,1.97808,98700000.0
2008-05-26 14:32:00,1.97795,1.97811,1.9777,1.97804,119100000.0
2008-05-26 14:33:00,1.97825,1.9783,1.97825,1.97825,11800000.0
2008-05-26 14:34:00,1.97825,1.97825,1.97825,1.97825,4200000.0
2008-05-26 14:35:00,1.97803,1.97818,1.97791,1.97808,41700000.0
2008-05-26 14:36:00,1.97825,1.9785,1.97825,1.9784,46100000.0
2008-05-26 14:37:00,1.9784,1.9784,1.9784,1.9784,90700000.0
2008-05-26 14:38:00,1.9784,1.9784,1.9784,1.9784,9800000.0
2008-05-26 14:39:00,1.9784,1.9784,1.9784,1.9784,5000000.0
2008-05-26 14:40:00,1.9784,1.97865,1.9784,1.9784,31200000.0
2008-05-26 14:41:00,1.9784,1.9785,1.9784,1.97845,31200000.0
2008-05-26 14:42:00,1.97845,1.9785,1.97845,1.97845,49000000.0
2008-05-26 14:43:00,1.97845,1.9785,1.97845,1.97845,19700000.0
2008-05-26 14:44:00,1.97845,1.97845,1.97845,1.97845,5300000.0
2008-05-26 14:45:00,1.97845,1.97895,1.97845,1.9786,86500000.0
2008-05-26 14:46:00,1.9786,1.9786,1.9786,1.9786,62900000.0
2008-05-26 14:47:00,1.97875,1.9788,1.97875,1.9788,22100000.0
2008-05-26 14:48:00,1.9788,1.9788,1.9787,1.9787,800000.0
2008-05-26 14:49:00,1.97865,1.97865,1.97865,1.97865,200000.0
2008-05-26 14:50:00,1.9787,1.9787,1.9786,1.9786,29600000.0
2008-05-26 14:51:00,1.9786,1.9787,1.9786,1.9786,95900000.0
2008-05-26 14:52:00,1.9786,1.9788,1.9786,1.9787,180000000.0
2008-05-26 14:53:00,1.9787,1.9788,1.9786,1.9787,179400000.0
2008-05-26 14:54:00,1.9787,1.9787,1.9787,1.9787,79100000.0
2008-05-26 14:55:00,1.9787,1.9788,1.9787,1.9787,25300000.0
2008-05-26 14:56:00,1.9787,1.97895,1.9787,1.97895,87400000.0
2008-05-26 14:57:00,1.97915,1.9795,1.97915,1.9793,223700000.0
2008-05-26 14:58:00,1.9793,1.9793,1.979,1.9791,75200000.0
2008-05-26 14:59:00,1.9791,1.97915,1.979,1.979,151800000.0
2008-05-26 15:00:00,1.979,1.979,1.97885,1.97885,181300000.0
2008-05-26 15:01:00,1.97885,1.97895,1.97885,1.97895,7200000.0
2008-05-26 15:02:00,1.9789,1.9796,1.97885,1.97895,111500000.0
2008-05-26 15:03:00,1.97895,1.9792,1.97895,1.97905,223900000.0
2008-05-26 15:04:00,1.97905,1.97945,1.979,1.97905,128600000.0
2008-05-26 15:05:00,1.97895,1.9792,1.97885,1.9791,49500000.0
2008-05-26 15:06:00,1.9791,1.97915,1.9791,1.9791,22000000.0
2008-05-26 15:07:00,1.97907,1.97924,1.97875,1.97893,23300000.0
2008-05-26 15:08:00,1.9792,1.9793,1.979,1.9791,71400000.0
2008-05-26 15:09:00,1.9791,1.9792,1.97905,1.9792,19200000.0
2008-05-26 15:10:00,1.9791,1.9793,1.9791,1.9792,77000000.0
2008-05-26 15:11:00,1.9792,1.97935,1.9792,1.9793,156200000.0
2008-05-26 15:12:00,1.9793,1.97935,1.9792,1.9792,79900000.0
2008-05-26 15:13:00,1.9792,1.9794,1.9792,1.97925,49500000.0
2008-05-26 15:14:00,1.9794,1.9794,1.97925,1.9794,2200000.0
2008-05-26 15:15:00,1.9794,1.97945,1.9794,1.9794,29500000.0
2008-05-26 15:16:00,1.9794,1.9795,1.9794,1.9795,71600000.0
2008-05-26 15:17:00,1.9795,1.97955,1.97935,1.97955,105500000.0
2008-05-26 15:18:00,1.97955,1.97965,1.9795,1.9796,29100000.0
2008-05-26 15:19:00,1.9796,1.9796,1.97945,1.9795,97300000.0
2008-05-26 15:20:00,1.9795,1.9795,1.9795,1.9795,1200000.0
2008-05-26 15:21:00,1.9795,1.9796,1.9795,1.9795,44600000.0
2008-05-26 15:22:00,1.9796,1.9796,1.9794,1.9794,21400000.0
2008-05-26 15:23:00,1.9794,1.9794,1.9793,1.9793,5400000.0
2008-05-26 15:24:00,1.9793,1.9794,1.9793,1.9794,13100000.0
2008-05-26 15:25:00,1.9793,1.9793,1.9793,1.9793,800000.0
2008-05-26 15:26:00,1.9794,1.97955,1.97925,1.97925,11700000.0
2008-05-26 15:27:00,1.97925,1.97935,1.9791,1.97935,30600000.0
2008-05-26 15:28:00,1.9793,1.97935,1.97915,1.9792,29300000.0
2008-05-26 15:29:00,1.97925,1.9794,1.9792,1.9794,29500000.0
2008-05-26 15:30:00,1.9794,1.9794,1.9791,1.9791,24500000.0
2008-05-26 15:31:00,1.9791,1.9791,1.9791,1.9791,1200000.0
2008-05-26 15:32:00,1.9791,1.97915,1.9791,1.97915,15800000.0
2008-05-26 15:33:00,1.9791,1.9791,1.9791,1.9791,21700000.0
2008-05-26 15:34:00,1.9791,1.9791,1.9791,1.9791,17400000.0
2008-05-26 15:35:00,1.9791,1.9791,1.9791,1.9791,3200000.0
2008-05-26 15:36:00,1.9791,1.9791,1.9791,1.9791,12300000.0
2008-05-26 15:37:00,1.9791,1.9792,1.9791,1.9792,12200000.0
2008-05-26 15:38:00,1.9792,1.97935,1.9792,1.97935,3500000.0
2008-05-26 15:39:00,1.97935,1.97935,1.9792,1.97925,17900000.0
2008-05-26 15:40:00,1.97925,1.97925,1.9792,1.97925,8500000.0
2008-05-26 15:41:00,1.97925,1.97925,1.9792,1.9792,5400000.0
2008-05-26 15:42:00,1.9792,1.9792,1.97915,1.97915,19700000.0
2008-05-26 15:43:00,1.97915,1.97935,1.97915,1.97915,20900000.0
2008-05-26 15:44:00,1.97915,1.97915,1.9789,1.9789,11500000.0
2008-05-26 15:45:00,1.97885,1.97885,1.9788,1.9788,12600000.0
2008-05-26 15:46:00,1.9788,1.9788,1.9788,1.9788,10600000.0
2008-05-26 15:47:00,1.9788,1.97885,1.9787,1.97885,10100000.0
2008-05-26 15:48:00,1.9788,1.9788,1.9786,1.9786,8100000.0
2008-05-26 15:49:00,1.9786,1.9786,1.97855,1.97855,8100000.0
2008-05-26 15:50:00,1.97855,1.97875,1.97855,1.9787,11200000.0
2008-05-26 15:51:00,1.9787,1.9787,1.9786,1.9786,9200000.0
2008-05-26 15:52:00,1.9786,1.9786,1.9786,1.9786,12000000.0
2008-05-26 15:53:00,1.9786,1.9786,1.9784,1.97845,67700000.0
2008-05-26 15:54:00,1.97845,1.97885,1.97845,1.97885,12400000.0
2008-05-26 15:55:00,1.9788,1.9796,1.9788,1.9795,170800000.0
2008-05-26 15:56:00,1.97955,1.9797,1.9793,1.97955,111200000.0
2008-05-26 15:57:00,1.9796,1.97985,1.9793,1.97985,113900000.0
2008-05-26 15:58:00,1.97995,1.97995,1.97985,1.97995,38900000.0
2008-05-26 15:59:00,1.97995,1.9803,1.97985,1.98,82600000.0
2008-05-26 16:00:00,1.98,1.98005,1.9797,1.97995,39700000.0
2008-05-26 16:01:00,1.97995,1.98015,1.9799,1.98005,113400000.0
2008-05-26 16:02:00,1.98005,1.9804,1.98005,1.98025,71300000.0
2008-05-26 16:03:00,1.98025,1.9803,1.98005,1.98005,53100000.0
2008-05-26 16:04:00,1.98005,1.98025,1.98005,1.98025,50700000.0
2008-05-26 16:05:00,1.98025,1.9805,1.98025,1.98045,60900000.0
2008-05-26 16:06:00,1.98045,1.98045,1.98025,1.98025,65500000.0
2008-05-26 16:07:00,1.98025,1.98025,1.97965,1.97965,89700000.0
2008-05-26 16:08:00,1.97965,1.9802,1.97965,1.98,11300000.0
2008-05-26 16:09:00,1.9799,1.9799,1.9797,1.9797,5700000.0
2008-05-26 16:10:00,1.9797,1.97995,1.9797,1.97995,8400000.0
2008-05-26 16:11:00,1.9802,1.9803,1.98015,1.9803,51000000.0
2008-05-26 16:12:00,1.9803,1.9805,1.9803,1.98045,18200000.0
2008-05-26 16:13:00,1.98045,1.9807,1.98045,1.9806,41200000.0
2008-05-26 16:14:00,1.9806,1.98135,1.9806,1.9812,97400000.0
2008-05-26 16:15:00,1.98125,1.98125,1.9812,1.9812,10000000.0
2008-05-26 16:16:00,1.981,1.9812,1.98085,1.9809,73500000.0
2008-05-26 16:17:00,1.9809,1.9809,1.9806,1.9806,173600000.0
2008-05-26 16:18:00,1.9806,1.9809,1.98055,1.9808,46200000.0
2008-05-26 16:19:00,1.9808,1.981,1.9808,1.98085,93500000.0
2008-05-26 16:20:00,1.9809,1.98125,1.98085,1.9811,154500000.0
2008-05-26 16:21:00,1.98115,1.9813,1.981,1.9812,68900000.0
2008-05-26 16:22:00,1.9812,1.98125,1.98105,1.9811,58100000.0
2008-05-26 16:23:00,1.9811,1.9812,1.981,1.9812,73300000.0
2008-05-26 16:24:00,1.9812,1.98125,1.981,1.981,135600000.0
2008-05-26 16:25:00,1.98105,1.9811,1.981,1.981,2600000.0
2008-05-26 16:26:00,1.981,1.98135,1.981,1.98135,52700000.0
2008-05-26 16:27:00,1.98135,1.98135,1.98135,1.98135,63100000.0
2008-05-26 16:28:00,1.98135,1.98135,1.98135,1.98135,8000000.0
2008-05-26 16:29:00,1.98135,1.98135,1.98135,1.98135,40000000.0
2008-05-26 16:30:00,1.9812,1.98125,1.9812,1.98125,19800000.0
2008-05-26 16:31:00,1.98125,1.98125,1.98125,1.98125,8600000.0
2008-05-26 16:32:00,1.9813,1.9813,1.9813,1.9813,900000.0
2008-05-26 16:33:00,1.98119,1.98153,1.98099,1.98139,80800000.0
2008-05-26 16:34:00,1.9811,1.98115,1.98105,1.98115,63900000.0
2008-05-26 16:35:00,1.98115,1.9813,1.98115,1.98125,36600000.0
2008-05-26 16:36:00,1.98125,1.98165,1.9812,1.98165,95000000.0
2008-05-26 16:37:00,1.98165,1.98195,1.98165,1.98185,90400000.0
2008-05-26 16:38:00,1.9818,1.98185,1.9815,1.98185,87500000.0
2008-05-26 16:39:00,1.98185,1.98195,1.98185,1.98185,7500000.0
2008-05-26 16:40:00,1.98185,1.98185,1.9818,1.9818,8800000.0
2008-05-26 16:41:00,1.98175,1.98235,1.98175,1.9823,107100000.0
2008-05-26 16:42:00,1.9823,1.9823,1.982,1.98225,169700000.0
2008-05-26 16:43:00,1.98225,1.9833,1.9821,1.98295,141000000.0
2008-05-26 16:44:00,1.983,1.983,1.9828,1.983,268300000.0
2008-05-26 16:45:00,1.983,1.983,1.983,1.983,8000000.0
2008-05-26 16:46:00,1.98285,1.98295,1.9828,1.98295,30700000.0
2008-05-26 16:47:00,1.98295,1.98295,1.98275,1.98295,77400000.0
2008-05-26 16:48:00,1.9828,1.9828,1.98255,1.98275,167900000.0
2008-05-26 16:49:00,1.9826,1.98275,1.9818,1.98205,62900000.0
2008-05-26 16:50:00,1.98205,1.98205,1.9812,1.9812,91300000.0
2008-05-26 16:51:00,1.9812,1.9814,1.98115,1.9813,10092000.0
2008-05-26 16:52:00,1.9813,1.9813,1.98125,1.9813,26600000.0
2008-05-26 16:53:00,1.9813,1.9818,1.9813,1.9818,9200000.0
2008-05-26 16:54:00,1.98175,1.98175,1.98135,1.98165,28100000.0
2008-05-26 16:55:00,1.98165,1.98165,1.98155,1.98155,13000000.0
2008-05-26 16:56:00,1.98155,1.98155,1.98145,1.9815,20100000.0
2008-05-26 16:57:00,1.9815,1.9815,1.9814,1.9815,8000000.0
2008-05-26 16:58:00,1.98145,1.9817,1.98145,1.98165,39000000.0
2008-05-26 16:59:00,1.98165,1.98205,1.9815,1.9816,220200000.0
2008-05-26 17:00:00,1.98165,1.98235,1.98145,1.98205,80600000.0
2008-05-26 17:01:00,1.98205,1.9821,1.98175,1.98195,68100000.0
2008-05-26 17:02:00,1.98195,1.9821,1.98195,1.98195,44200000.0
2008-05-26 17:03:00,1.98195,1.9821,1.98195,1.9821,15400000.0
2008-05-26 17:04:00,1.98205,1.9821,1.98195,1.98195,27400000.0
2008-05-26 17:05:00,1.9821,1.98215,1.98175,1.98185,41997200.0
2008-05-26 17:06:00,1.98215,1.98215,1.98215,1.98215,10200000.0
2008-05-26 17:07:00,1.98172,1.98192,1.98165,1.98165,73556000.0
2008-05-26 17:08:00,1.98185,1.98185,1.98175,1.98175,22200000.0
2008-05-26 17:09:00,1.9818,1.98185,1.98175,1.98175,18900000.0
2008-05-26 17:10:00,1.98175,1.9818,1.98175,1.98175,24700000.0
2008-05-26 17:11:00,1.98175,1.98175,1.98175,1.98175,4000000.0
2008-05-26 17:12:00,1.9817,1.9818,1.9817,1.9818,28000000.0
2008-05-26 17:13:00,1.9818,1.98205,1.9818,1.98205,29400000.0
2008-05-26 17:14:00,1.982,1.98205,1.98195,1.98205,17200000.0
2008-05-26 17:15:00,1.9819,1.98205,1.9819,1.98205,19000000.0
2008-05-26 17:16:00,1.98205,1.9821,1.98195,1.98205,24600000.0
2008-05-26 17:17:00,1.982,1.9821,1.982,1.9821,7800000.0
2008-05-26 17:18:00,1.9821,1.9821,1.98195,1.98195,25000000.0
2008-05-26 17:19:00,1.982,1.98205,1.982,1.982,9400000.0
2008-05-26 17:20:00,1.982,1.982,1.982,1.982,8500000.0
2008-05-26 17:21:00,1.98225,1.98275,1.9822,1.98275,13600000.0
2008-05-26 17:22:00,1.98285,1.98285,1.98265,1.98265,29100000.0
2008-05-26 17:23:00,1.9826,1.9826,1.9822,1.9822,17900000.0
2008-05-26 17:24:00,1.9822,1.9827,1.9822,1.9825,89900000.0
2008-05-26 17:25:00,1.98255,1.9827,1.9825,1.9827,22800000.0
2008-05-26 17:26:00,1.9826,1.98265,1.9823,1.98245,57800000.0
2008-05-26 17:27:00,1.98255,1.98255,1.98255,1.98255,900000.0
2008-05-26 17:28:00,1.98245,1.98285,1.98245,1.9827,68800000.0
2008-05-26 17:29:00,1.98285,1.98285,1.9827,1.98285,39700000.0
2008-05-26 17:30:00,1.9827,1.98285,1.9826,1.9826,52200000.0
2008-05-26 17:31:00,1.9826,1.98275,1.98255,1.9826,78300000.0
2008-05-26 17:32:00,1.9826,1.9829,1.98255,1.98285,135000000.0
2008-05-26 17:33:00,1.9828,1.9828,1.98275,1.98275,149900000.0
2008-05-26 17:34:00,1.98275,1.98285,1.98275,1.98285,115400000.0
2008-05-26 17:35:00,1.98265,1.98285,1.9826,1.98285,100200000.0
2008-05-26 17:36:00,1.98285,1.98285,1.98275,1.98275,22500000.0
2008-05-26 17:37:00,1.9827,1.98285,1.98255,1.98255,28200000.0
2008-05-26 17:38:00,1.9827,1.9827,1.98255,1.98255,6400000.0
2008-05-26 17:39:00,1.98247,1.98257,1.98236,1.98243,142100000.0
2008-05-26 17:40:00,1.9827,1.9827,1.9825,1.9827,26900000.0
2008-05-26 17:41:00,1.9827,1.98275,1.98255,1.98265,36900000.0
2008-05-26 17:42:00,1.9828,1.9828,1.9826,1.9826,12700000.0
2008-05-26 17:43:00,1.9826,1.9826,1.9823,1.9825,24200000.0
2008-05-26 17:44:00,1.9825,1.9826,1.9825,1.9825,82800000.0
2008-05-26 17:45:00,1.9825,1.9825,1.9823,1.9823,71700000.0
2008-05-26 17:46:00,1.9823,1.9823,1.98215,1.9822,6100000.0
2008-05-26 17:47:00,1.98215,1.9822,1.98215,1.9822,3200000.0
2008-05-26 17:48:00,1.9823,1.9823,1.9822,1.98225,7400000.0
2008-05-26 17:49:00,1.9823,1.9823,1.98225,1.98225,3800000.0
2008-05-26 17:50:00,1.9823,1.9824,1.98225,1.98225,27100000.0
2008-05-26 17:51:00,1.9823,1.9824,1.98225,1.98235,36100000.0
2008-05-26 17:52:00,1.9824,1.9826,1.9822,1.98225,124000000.0
2008-05-26 17:53:00,1.98225,1.98225,1.9822,1.9822,25800000.0
2008-05-26 17:54:00,1.9822,1.98225,1.98215,1.98225,48100000.0
2008-05-26 17:55:00,1.9822,1.98235,1.9822,1.98225,16700000.0
2008-05-26 17:56:00,1.9823,1.98255,1.9823,1.9825,18000000.0
2008-05-26 17:57:00,1.98255,1.98255,1.9825,1.98255,14500000.0
2008-05-26 17:58:00,1.98255,1.9826,1.9825,1.9825,9400000.0
2008-05-26 17:59:00,1.98233,1.98233,1.98211,1.98222,344300000.0
2008-05-26 18:00:00,1.9825,1.9825,1.9825,1.9825,600000.0
2008-05-26 18:01:00,1.98265,1.98265,1.9823,1.9823,30500000.0
2008-05-26 18:02:00,1.9823,1.98265,1.9823,1.98265,22200000.0
2008-05-26 18:03:00,1.9825,1.9825,1.98215,1.9822,24800000.0
2008-05-26 18:04:00,1.98225,1.98225,1.9822,1.9822,13100000.0
2008-05-26 18:05:00,1.9822,1.98225,1.9822,1.98225,11600000.0
2008-05-26 18:06:00,1.98213,1.98213,1.98185,1.98195,295300000.0
2008-05-26 18:07:00,1.98225,1.98235,1.98225,1.98235,22800000.0
2008-05-26 18:08:00,1.9823,1.9823,1.9823,1.9823,5900000.0
2008-05-26 18:09:00,1.9823,1.9826,1.9823,1.9826,16100000.0
2008-05-26 18:10:00,1.98245,1.98245,1.9823,1.9823,16400000.0
2008-05-26 18:11:00,1.98265,1.9827,1.98265,1.9827,2400000.0
2008-05-26 18:12:00,1.98242,1.98245,1.98227,1.9823,268000000.0
2008-05-26 18:13:00,1.98235,1.98251,1.98235,1.98243,252400000.0
2008-05-26 18:14:00,1.98275,1.98275,1.98275,1.98275,1800000.0
2008-05-26 18:15:00,1.98245,1.98247,1.98227,1.98247,328200000.0
2008-05-26 18:16:00,1.9827,1.9827,1.9827,1.9827,3300000.0
2008-05-26 18:17:00,1.98275,1.98275,1.9827,1.9827,4500000.0
2008-05-26 18:18:00,1.9827,1.98275,1.9827,1.98275,20400000.0
2008-05-26 18:19:00,1.98253,1.98262,1.98236,1.9825,212200000.0
2008-05-26 18:20:00,1.98257,1.98267,1.98249,1.9826,115800000.0
2008-05-26 18:21:00,1.98264,1.98264,1.98247,1.98261,118000000.0
2008-05-26 18:22:00,1.9827,1.9827,1.9827,1.9827,4300000.0
2008-05-26 18:23:00,1.9827,1.9827,1.9826,1.9826,40900000.0
2008-05-26 18:24:00,1.9826,1.9827,1.9826,1.9827,29100000.0
2008-05-26 18:25:00,1.9827,1.9827,1.9826,1.9827,15300000.0
2008-05-26 18:26:00,1.9827,1.9827,1.98245,1.98245,59600001.0
2008-05-26 18:27:00,1.9824,1.9824,1.98225,1.9823,11000000.0
2008-05-26 18:28:00,1.9823,1.98245,1.9823,1.98235,26300000.0
2008-05-26 18:29:00,1.9824,1.9824,1.9824,1.9824,1200000.0
2008-05-26 18:30:00,1.98235,1.9824,1.98235,1.9824,6500000.0
2008-05-26 18:31:00,1.9824,1.98245,1.98235,1.98235,44500000.0
2008-05-26 18:32:00,1.9824,1.9824,1.98235,1.9824,42300000.0
2008-05-26 18:33:00,1.9824,1.98245,1.98235,1.9824,18900000.0
2008-05-26 18:34:00,1.9824,1.9824,1.9824,1.9824,900000.0
2008-05-26 18:35:00,1.9824,1.9824,1.9824,1.9824,1200000.0
2008-05-26 18:36:00,1.98235,1.98235,1.98235,1.98235,1200000.0
2008-05-26 18:37:00,1.98194,1.98209,1.98193,1.98206,151300000.0
2008-05-26 18:38:00,1.98207,1.98208,1.98182,1.98196,133200000.0
2008-05-26 18:39:00,1.98208,1.98216,1.98201,1.98201,191000000.0
2008-05-26 18:40:00,1.9823,1.9823,1.98225,1.98225,4600000.0
2008-05-26 18:41:00,1.9823,1.9823,1.9823,1.9823,1200000.0
2008-05-26 18:42:00,1.98225,1.9823,1.98225,1.9823,3200000.0
2008-05-26 18:43:00,1.98225,1.9823,1.98225,1.9823,3200000.0
2008-05-26 18:44:00,1.9823,1.9824,1.9823,1.9824,4200000.0
2008-05-26 18:45:00,1.98235,1.98235,1.98235,1.98235,3200000.0
2008-05-26 18:46:00,1.9823,1.98235,1.9823,1.98235,2600000.0
2008-05-26 18:47:00,1.98235,1.98235,1.98225,1.9823,10500000.0
2008-05-26 18:48:00,1.9823,1.9823,1.98225,1.9823,10900000.0
2008-05-26 18:49:00,1.9823,1.9823,1.98225,1.9823,28400000.0
2008-05-26 18:50:00,1.9823,1.9823,1.98225,1.9823,26500000.0
2008-05-26 18:51:00,1.9823,1.9823,1.98225,1.9823,22900000.0
2008-05-26 18:52:00,1.9823,1.9823,1.9821,1.9823,12500000.0
2008-05-26 18:53:00,1.98225,1.98235,1.98225,1.98235,12200000.0
2008-05-26 18:54:00,1.98235,1.98235,1.98235,1.98235,4900000.0
2008-05-26 18:55:00,1.98235,1.98235,1.98215,1.98215,22600000.0
2008-05-26 18:56:00,1.98225,1.98225,1.98215,1.98215,8900000.0
2008-05-26 18:57:00,1.98215,1.9822,1.98205,1.9822,30100000.0
2008-05-26 18:58:00,1.9822,1.9822,1.98205,1.98215,5900000.0
2008-05-26 18:59:00,1.9821,1.98215,1.9821,1.98215,1800000.0
2008-05-26 19:00:00,1.9821,1.98215,1.9821,1.9821,3600000.0
2008-05-26 19:01:00,1.98188,1.98193,1.98181,1.98193,18600000.0
2008-05-26 19:02:00,1.9821,1.9821,1.98205,1.98205,7300000.0
2008-05-26 19:03:00,1.9821,1.98225,1.98205,1.98205,18800000.0
2008-05-26 19:04:00,1.98205,1.98225,1.982,1.98225,42600000.0
2008-05-26 19:05:00,1.98215,1.98215,1.98205,1.98205,14400000.0
2008-05-26 19:06:00,1.9818,1.98185,1.98175,1.9818,15600000.0
2008-05-26 19:07:00,1.9818,1.9818,1.9818,1.9818,3600000.0
2008-05-26 19:08:00,1.9818,1.9818,1.9817,1.9817,1300000.0
2008-05-26 19:09:00,1.98175,1.98175,1.98175,1.98175,1200000.0
2008-05-26 19:10:00,1.98132,1.98153,1.98121,1.98137,219700000.0
2008-05-26 19:11:00,1.98157,1.98164,1.98147,1.98149,355648000.0
2008-05-26 19:12:00,1.98153,1.98166,1.98148,1.98154,448899999.0
2008-05-26 19:13:00,1.9818,1.98185,1.9818,1.98185,2400000.0
2008-05-26 19:14:00,1.9818,1.98185,1.98175,1.9818,13900000.0
2008-05-26 19:15:00,1.9818,1.98185,1.98175,1.98175,4800000.0
2008-05-26 19:16:00,1.9818,1.9818,1.98175,1.98175,3000000.0
2008-05-26 19:17:00,1.9818,1.98185,1.9818,1.98185,3000000.0
2008-05-26 19:18:00,1.98185,1.98185,1.9818,1.9818,5400000.0
2008-05-26 19:19:00,1.9818,1.982,1.98165,1.98175,27200000.0
2008-05-26 19:20:00,1.9817,1.98175,1.98165,1.98175,48600000.0
2008-05-26 19:21:00,1.9817,1.9817,1.98165,1.9817,35400000.0
2008-05-26 19:22:00,1.98165,1.98175,1.98165,1.98175,5400000.0
2008-05-26 19:23:00,1.9817,1.9817,1.9817,1.9817,2400000.0
2008-05-26 19:24:00,1.9817,1.98175,1.98165,1.98175,5400000.0
2008-05-26 19:25:00,1.9817,1.9817,1.98165,1.98165,4800000.0
2008-05-26 19:26:00,1.98145,1.98145,1.98117,1.98143,534644000.0
2008-05-26 19:27:00,1.9817,1.9817,1.9817,1.9817,4200000.0
2008-05-26 19:28:00,1.98165,1.9817,1.98165,1.9817,2400000.0
2008-05-26 19:29:00,1.9817,1.9817,1.9817,1.9817,1200000.0
2008-05-26 19:30:00,1.98165,1.9817,1.98165,1.9817,2400000.0
2008-05-26 19:31:00,1.9817,1.9817,1.9817,1.9817,1200000.0
2008-05-26 19:32:00,1.9817,1.9817,1.9817,1.9817,600000.0
2008-05-26 19:33:00,1.9818,1.9818,1.98175,1.98175,3600000.0
2008-05-26 19:34:00,1.9817,1.9817,1.9817,1.9817,1800000.0
2008-05-26 19:35:00,1.98165,1.9817,1.98165,1.9817,1800000.0
2008-05-26 19:36:00,1.98175,1.98175,1.98175,1.98175,1800000.0
2008-05-26 19:37:00,1.9817,1.98175,1.9817,1.98175,3700000.0
2008-05-26 19:38:00,1.9817,1.98175,1.9817,1.98175,3600000.0
2008-05-26 19:39:00,1.9817,1.98175,1.9817,1.9817,7800000.0
2008-05-26 19:40:00,1.98175,1.9818,1.98175,1.98175,12000000.0
2008-05-26 19:41:00,1.9817,1.98175,1.9817,1.98175,4200000.0
2008-05-26 19:42:00,1.9817,1.98175,1.9817,1.98175,2400000.0
2008-05-26 19:43:00,1.9817,1.9817,1.9817,1.9817,2400000.0
2008-05-26 19:44:00,1.9817,1.9818,1.9817,1.9818,4200000.0
2008-05-26 19:45:00,1.98175,1.9818,1.98175,1.9818,3000000.0
2008-05-26 19:46:00,1.98175,1.9819,1.98175,1.9818,12100000.0
2008-05-26 19:47:00,1.9818,1.9819,1.9816,1.9816,59300000.0
2008-05-26 19:48:00,1.98155,1.98175,1.98145,1.98165,8700000.0
2008-05-26 19:49:00,1.98165,1.98165,1.98165,1.98165,1200000.0
2008-05-26 19:50:00,1.98165,1.98165,1.9816,1.9816,5400000.0
2008-05-26 19:51:00,1.98165,1.98165,1.98165,1.98165,1200000.0
2008-05-26 19:52:00,1.98115,1.9814,1.98115,1.98123,57700000.0
2008-05-26 19:53:00,1.9816,1.9816,1.98145,1.98145,1300000.0
2008-05-26 19:54:00,1.98175,1.98175,1.98165,1.98165,2500000.0
2008-05-26 19:55:00,1.9816,1.9816,1.98155,1.98155,1300000.0
2008-05-26 19:56:00,1.9819,1.9819,1.9819,1.9819,1200000.0
2008-05-26 19:57:00,1.98185,1.98185,1.9816,1.9816,12200000.0
2008-05-26 19:58:00,1.9816,1.9816,1.98155,1.98155,3800000.0
2008-05-26 19:59:00,1.9817,1.98195,1.9817,1.98195,24000000.0
2008-05-26 20:00:00,1.98195,1.98195,1.98195,1.98195,4800000.0
2008-05-26 20:01:00,1.98195,1.98195,1.98195,1.98195,14400000.0
2008-05-26 20:02:00,1.98195,1.98195,1.9815,1.9815,28800000.0
2008-05-26 20:03:00,1.9815,1.9815,1.9815,1.9815,25200000.0
2008-05-26 20:04:00,1.9815,1.9815,1.98145,1.9815,15900000.0
2008-05-26 20:05:00,1.98145,1.9815,1.98145,1.9815,13200000.0
2008-05-26 20:06:00,1.98145,1.9815,1.98145,1.9815,15100000.0
2008-05-26 20:07:00,1.9815,1.9815,1.98145,1.9815,6100000.0
2008-05-26 20:08:00,1.9817,1.9817,1.9817,1.9817,600000.0
2008-05-26 20:09:00,1.9817,1.98225,1.9817,1.98225,15300000.0
2008-05-26 20:10:00,1.98215,1.98215,1.9817,1.9818,26400000.0
2008-05-26 20:11:00,1.9818,1.98195,1.9816,1.98195,28400000.0
2008-05-26 20:12:00,1.98165,1.9818,1.98165,1.9818,14400000.0
2008-05-26 20:13:00,1.98195,1.98195,1.98195,1.98195,24000000.0
2008-05-26 20:14:00,1.98195,1.98195,1.98175,1.98175,19200000.0
2008-05-26 20:15:00,1.98175,1.98175,1.98175,1.98175,33600000.0
2008-05-26 20:16:00,1.98195,1.9822,1.98195,1.9822,63100000.0
2008-05-26 20:17:00,1.9822,1.9822,1.9822,1.9822,24000000.0
2008-05-26 20:18:00,1.9822,1.9822,1.9822,1.9822,14400000.0
2008-05-26 20:19:00,1.9822,1.9822,1.98195,1.98195,10400000.0
2008-05-26 20:20:00,1.98195,1.98195,1.98195,1.98195,400000.0
2008-05-26 20:21:00,1.9823,1.98235,1.9823,1.98235,20600000.0
2008-05-26 20:22:00,1.98235,1.98235,1.98195,1.98195,37300000.0
2008-05-26 20:23:00,1.98195,1.9822,1.98195,1.9822,25000000.0
2008-05-26 20:24:00,1.9822,1.9822,1.9822,1.9822,10300000.0
2008-05-26 20:25:00,1.9822,1.9822,1.982,1.982,24000000.0
2008-05-26 20:26:00,1.982,1.9823,1.982,1.9822,42200000.0
2008-05-26 20:27:00,1.9821,1.98225,1.982,1.9822,40600000.0
2008-05-26 20:28:00,1.98195,1.98206,1.98184,1.98184,31600000.0
2008-05-26 20:29:00,1.9817,1.98199,1.98165,1.98184,16900000.0
2008-05-26 20:30:00,1.98189,1.98202,1.98181,1.98181,34400000.0
2008-05-26 20:31:00,1.9822,1.9822,1.9822,1.9822,3000000.0
2008-05-26 20:32:00,1.9822,1.9822,1.98215,1.98215,6100000.0
2008-05-26 20:33:00,1.98215,1.98215,1.98215,1.98215,6200000.0
2008-05-26 20:34:00,1.98198,1.98198,1.98174,1.98174,12600000.0
2008-05-26 20:35:00,1.98185,1.98194,1.98169,1.98187,7200000.0
2008-05-26 20:36:00,1.98179,1.98183,1.9817,1.98183,23200000.0
2008-05-26 20:37:00,1.98189,1.98206,1.98188,1.98195,30000000.0
2008-05-26 20:38:00,1.98195,1.98195,1.98164,1.98188,13200000.0
2008-05-26 20:39:00,1.98186,1.9819,1.98156,1.9819,16300000.0
2008-05-26 20:40:00,1.98183,1.98188,1.98175,1.98188,6500000.0
2008-05-26 20:41:00,1.98173,1.9818,1.98171,1.98178,5600000.0
2008-05-26 20:42:00,1.98181,1.98192,1.98168,1.9819,13600000.0
2008-05-26 20:43:00,1.98215,1.98215,1.98215,1.98215,12400000.0
2008-05-26 20:44:00,1.98215,1.98215,1.98215,1.98215,12400000.0
2008-05-26 20:45:00,1.98215,1.98215,1.98215,1.98215,15000000.0
2008-05-26 20:46:00,1.98185,1.98192,1.98183,1.98183,5700000.0
2008-05-26 20:47:00,1.98215,1.98215,1.98215,1.98215,5200000.0
2008-05-26 20:48:00,1.98215,1.98215,1.98215,1.98215,3100000.0
2008-05-26 20:49:00,1.98203,1.98208,1.98198,1.98208,6500000.0
2008-05-26 20:50:00,1.9823,1.9823,1.98205,1.98205,20500000.0
2008-05-26 20:51:00,1.982,1.982,1.9816,1.9816,9500000.0
2008-05-26 20:52:00,1.98165,1.98165,1.9816,1.9816,5400000.0
2008-05-26 20:53:00,1.98165,1.98165,1.9816,1.9816,6000000.0
2008-05-26 20:54:00,1.9813,1.9815,1.98122,1.9815,16800000.0
2008-05-26 20:55:00,1.9816,1.9816,1.98155,1.98155,2500000.0
2008-05-26 20:56:00,1.9815,1.9815,1.98145,1.98145,3800000.0
2008-05-26 20:57:00,1.98092,1.98133,1.98091,1.98133,40300000.0
2008-05-26 20:58:00,1.98135,1.98156,1.98119,1.98128,41200000.0
2008-05-26 20:59:00,1.9815,1.9815,1.9815,1.9815,600000.0
2008-05-26 21:00:00,1.98145,1.98145,1.98145,1.98145,14800000.0
2008-05-26 21:01:00,1.98135,1.9814,1.98135,1.98137,1600000.0
2008-05-26 21:02:00,1.98145,1.98145,1.98145,1.98145,5200000.0
2008-05-26 21:03:00,1.9815,1.9815,1.9815,1.9815,600000.0
2008-05-26 21:04:00,1.98155,1.98155,1.9815,1.9815,10900000.0
2008-05-26 21:05:00,1.9815,1.9815,1.9815,1.9815,2400000.0
2008-05-26 21:06:00,1.98155,1.98165,1.98155,1.98165,2400000.0
2008-05-26 21:07:00,1.98119,1.98131,1.98119,1.98131,6700000.0
2008-05-26 21:08:00,1.9817,1.9817,1.9817,1.9817,1200000.0
2008-05-26 21:09:00,1.98126,1.98137,1.98126,1.98136,28100000.0
2008-05-26 21:10:00,1.9817,1.9817,1.9817,1.9817,100000.0
2008-05-26 21:11:00,1.98135,1.98135,1.98135,1.98135,300000.0
2008-05-26 21:12:00,1.98137,1.98137,1.98135,1.98137,7900000.0
2008-05-26 21:13:00,1.98137,1.98137,1.98137,1.98137,1700000.0
2008-05-26 21:14:00,1.9817,1.9817,1.9817,1.9817,300000.0
2008-05-26 21:15:00,1.98127,1.98136,1.98127,1.98135,13300000.0
2008-05-26 21:16:00,1.98131,1.98131,1.98125,1.9813,5400000.0
2008-05-26 21:17:00,1.98146,1.98155,1.98143,1.98143,4800000.0
2008-05-26 21:18:00,1.9813,1.98138,1.9813,1.98138,1600000.0
2008-05-26 21:19:00,1.9817,1.9817,1.98155,1.98155,900000.0
2008-05-26 21:20:00,1.98153,1.98153,1.98129,1.98129,1400000.0
2008-05-26 21:21:00,1.98133,1.98149,1.98129,1.98134,4500000.0
2008-05-26 21:22:00,1.98125,1.98135,1.98125,1.98125,11800000.0
2008-05-26 21:23:00,1.98138,1.98148,1.98135,1.9814,9300000.0
2008-05-26 21:24:00,1.98155,1.98155,1.98155,1.98155,600000.0
2008-05-26 21:25:00,1.98133,1.98137,1.98124,1.98137,5400000.0
2008-05-26 21:26:00,1.98165,1.98165,1.98165,1.98165,3000000.0
2008-05-26 21:27:00,1.98155,1.98155,1.9814,1.9815,1600000.0
2008-05-26 21:28:00,1.98155,1.9816,1.98155,1.98155,5000000.0
2008-05-26 21:29:00,1.98165,1.98165,1.98165,1.98165,600000.0
2008-05-26 21:30:00,1.98146,1.98155,1.98144,1.98146,10600000.0
2008-05-26 21:31:00,1.98143,1.98156,1.98143,1.98156,3100000.0
2008-05-26 21:32:00,1.9816,1.9816,1.98155,1.98155,1300000.0
2008-05-26 21:33:00,1.98143,1.98147,1.98135,1.98147,5400000.0
2008-05-26 21:34:00,1.98155,1.98155,1.98155,1.98155,1000000.0
2008-05-26 21:35:00,1.9816,1.9816,1.9816,1.9816,400000.0
2008-05-26 21:36:00,1.98143,1.98143,1.98135,1.9814,5400000.0
2008-05-26 21:37:00,1.9816,1.9816,1.9816,1.9816,1600000.0
2008-05-26 21:38:00,1.98135,1.98146,1.98133,1.98135,4800000.0
2008-05-26 21:39:00,1.9816,1.9816,1.9816,1.9816,800000.0
2008-05-26 21:40:00,1.98155,1.98155,1.98155,1.98155,600000.0
2008-05-26 21:41:00,1.9814,1.98145,1.98135,1.98138,8800000.0
2008-05-26 21:42:00,1.98143,1.98143,1.98138,1.98138,1600000.0
2008-05-26 21:43:00,1.98138,1.9814,1.98135,1.9814,6900000.0
2008-05-26 21:44:00,1.98155,1.9818,1.98155,1.9818,2400000.0
2008-05-26 21:45:00,1.9814,1.9814,1.98125,1.98125,6600000.0
2008-05-26 21:46:00,1.98133,1.98133,1.98133,1.98133,1800000.0
2008-05-26 21:47:00,1.98142,1.98156,1.98129,1.98142,9000000.0
2008-05-26 21:48:00,1.9818,1.9818,1.9818,1.9818,1600000.0
2008-05-26 21:49:00,1.98155,1.9817,1.9815,1.9817,4100000.0
2008-05-26 21:50:00,1.98112,1.98139,1.98112,1.98137,16300000.0
2008-05-26 21:51:00,1.98134,1.98145,1.9812,1.98145,21800000.0
2008-05-26 21:52:00,1.9817,1.9817,1.9817,1.9817,100000.0
2008-05-26 21:53:00,1.9818,1.9818,1.98145,1.98145,900000.0
2008-05-26 21:54:00,1.98145,1.98145,1.9814,1.9814,1900000.0
2008-05-26 21:55:00,1.98145,1.98145,1.98145,1.98145,4300000.0
2008-05-26 21:56:00,1.98128,1.98128,1.9812,1.9812,6300000.0
2008-05-26 21:57:00,1.98145,1.98145,1.9814,1.9814,1400000.0
2008-05-26 21:58:00,1.98133,1.98133,1.98127,1.98127,4400000.0
2008-05-26 21:59:00,1.98139,1.98139,1.98132,1.98132,2300000.0
2008-05-26 22:00:00,1.98138,1.98138,1.9813,1.9813,5400000.0
2008-05-26 22:01:00,1.98136,1.98141,1.98132,1.98138,4796000.0
2008-05-26 22:02:00,1.98132,1.98139,1.98132,1.98133,3400000.0
2008-05-26 22:03:00,1.9818,1.9818,1.9818,1.9818,400000.0
2008-05-26 22:04:00,1.98145,1.98145,1.98145,1.98145,600000.0
2008-05-26 22:05:00,1.98136,1.98145,1.98124,1.98139,12800000.0
2008-05-26 22:06:00,1.98136,1.98137,1.98134,1.98137,5500000.0
2008-05-26 22:07:00,1.98125,1.98138,1.98125,1.98132,6900000.0
2008-05-26 22:08:00,1.9814,1.98145,1.9814,1.98145,1300000.0
2008-05-26 22:09:00,1.98135,1.98142,1.9812,1.9814,4792000.0
2008-05-26 22:10:00,1.9812,1.98137,1.9812,1.98137,11292000.0
2008-05-26 22:11:00,1.98138,1.98138,1.98138,1.98138,300000.0
2008-05-26 22:12:00,1.98132,1.98132,1.98112,1.98112,5500000.0
2008-05-26 22:13:00,1.9813,1.9813,1.98118,1.98118,2092000.0
2008-05-26 22:14:00,1.9813,1.98157,1.98101,1.98101,5300000.0
2008-05-26 22:15:00,1.98137,1.98137,1.98135,1.98135,1200000.0
2008-05-26 22:16:00,1.98086,1.98089,1.98086,1.98089,1000000.0
2008-05-26 22:17:00,1.98121,1.98132,1.98121,1.98132,3800000.0
2008-05-26 22:18:00,1.9813,1.9813,1.98095,1.98095,1996000.0
2008-05-26 22:19:00,1.9814,1.98145,1.9814,1.98145,1300000.0
2008-05-26 22:20:00,1.98126,1.9813,1.98116,1.98116,5900000.0
2008-05-26 22:21:00,1.98112,1.98133,1.98112,1.98133,12400000.0
2008-05-26 22:22:00,1.98122,1.98134,1.98122,1.98128,9900000.0
2008-05-26 22:23:00,1.98126,1.98136,1.98121,1.98125,4700000.0
2008-05-26 22:24:00,1.9814,1.98145,1.9814,1.98145,1300000.0
2008-05-26 22:25:00,1.98143,1.98143,1.98135,1.9814,8400000.0
2008-05-26 22:26:00,1.98141,1.98141,1.98132,1.98132,4700000.0
2008-05-26 22:27:00,1.98139,1.98139,1.98118,1.98121,11900000.0
2008-05-26 22:28:00,1.98143,1.98143,1.98143,1.98143,1200000.0
2008-05-26 22:29:00,1.9814,1.9814,1.9814,1.9814,700000.0
2008-05-26 22:30:00,1.98145,1.98145,1.98145,1.98145,600000.0
2008-05-26 22:31:00,1.98137,1.98143,1.98137,1.98137,9696000.0
2008-05-26 22:32:00,1.98134,1.98135,1.9812,1.9812,29100000.0
2008-05-26 22:33:00,1.98133,1.98141,1.98123,1.98138,18300000.0
2008-05-26 22:34:00,1.98123,1.98133,1.98114,1.98133,4700000.0
2008-05-26 22:35:00,1.9814,1.9814,1.9814,1.9814,700000.0
2008-05-26 22:36:00,1.9813,1.98141,1.9813,1.98138,6300000.0
2008-05-26 22:37:00,1.98133,1.98133,1.98125,1.98132,2200000.0
2008-05-26 22:38:00,1.98135,1.98137,1.98135,1.98137,1500000.0
2008-05-26 22:39:00,1.98129,1.98138,1.98122,1.98132,3000000.0
2008-05-26 22:40:00,1.98145,1.98145,1.98145,1.98145,1400000.0
2008-05-26 22:41:00,1.98137,1.98141,1.98132,1.98136,27000000.0
2008-05-26 22:42:00,1.98138,1.98138,1.98131,1.98132,36300000.0
2008-05-26 22:43:00,1.98114,1.98135,1.98114,1.98135,67200000.0
2008-05-26 22:44:00,1.98134,1.98144,1.98131,1.98131,19800000.0
2008-05-26 22:45:00,1.98145,1.98145,1.98145,1.98145,1200000.0
2008-05-26 22:46:00,1.98134,1.98142,1.98126,1.98137,37600000.0
2008-05-26 22:47:00,1.98145,1.98145,1.98135,1.98135,4500000.0
2008-05-26 22:48:00,1.98122,1.98122,1.98118,1.98118,900000.0
2008-05-26 22:49:00,1.98113,1.98123,1.98113,1.98123,11400000.0
2008-05-26 22:50:00,1.98123,1.98133,1.98123,1.98133,3100000.0
2008-05-26 22:51:00,1.98135,1.98135,1.98135,1.98135,13400000.0
2008-05-26 22:52:00,1.98135,1.98135,1.98135,1.98135,1400000.0
2008-05-26 22:53:00,1.98145,1.98185,1.98145,1.98185,15600000.0
2008-05-26 22:54:00,1.9819,1.9819,1.98165,1.98165,1800000.0
2008-05-26 22:55:00,1.98206,1.98206,1.98179,1.98186,72400000.0
2008-05-26 22:56:00,1.98206,1.98206,1.98193,1.98206,47800000.0
2008-05-26 22:57:00,1.98206,1.98206,1.98184,1.98199,75700000.0
2008-05-26 22:58:00,1.9816,1.9817,1.9816,1.9816,1000000.0
2008-05-26 22:59:00,1.9817,1.982,1.9817,1.982,3000000.0
2008-05-26 23:00:00,1.98162,1.98165,1.981,1.981,88600000.0
2008-05-26 23:01:00,1.9817,1.98186,1.98134,1.98186,58200000.0
2008-05-26 23:02:00,1.98155,1.9816,1.9815,1.9815,1200000.0
2008-05-26 23:03:00,1.98137,1.98187,1.98137,1.98183,11100000.0
2008-05-26 23:04:00,1.98175,1.98193,1.9815,1.98193,14200000.0
2008-05-26 23:05:00,1.98184,1.98184,1.98137,1.98137,17400000.0
2008-05-26 23:06:00,1.98144,1.98179,1.98144,1.98179,4200000.0
2008-05-26 23:07:00,1.98197,1.98205,1.98192,1.982,15300000.0
2008-05-26 23:08:00,1.98173,1.98173,1.98173,1.98173,200000.0
2008-05-26 23:09:00,1.9814,1.9814,1.9814,1.9814,200000.0
2008-05-26 23:10:00,1.98181,1.98197,1.9818,1.98197,73600000.0
2008-05-26 23:11:00,1.9815,1.9815,1.98145,1.98145,400000.0
2008-05-26 23:12:00,1.98188,1.98198,1.98185,1.98192,15900000.0
2008-05-26 23:13:00,1.98174,1.98174,1.98169,1.9817,28600000.0
2008-05-26 23:14:00,1.98176,1.98186,1.98165,1.98186,13100000.0
2008-05-26 23:15:00,1.98174,1.98198,1.9817,1.98192,15300000.0
2008-05-26 23:16:00,1.98213,1.98213,1.98134,1.98134,24500000.0
2008-05-26 23:17:00,1.98195,1.98197,1.98177,1.98197,38800000.0
2008-05-26 23:18:00,1.98125,1.98189,1.98125,1.98189,12000000.0
2008-05-26 23:19:00,1.98174,1.98174,1.98138,1.98153,2500000.0
2008-05-26 23:20:00,1.98183,1.98195,1.98155,1.98195,31900000.0
2008-05-26 23:21:00,1.98185,1.98191,1.9817,1.98181,34600000.0
2008-05-26 23:22:00,1.98185,1.98185,1.98165,1.98178,15500000.0
2008-05-26 23:23:00,1.9816,1.98191,1.9816,1.98188,60400000.0
2008-05-26 23:24:00,1.98135,1.98135,1.9813,1.9813,1800000.0
2008-05-26 23:25:00,1.98148,1.98162,1.98137,1.98139,49200000.0
2008-05-26 23:26:00,1.98153,1.98153,1.98135,1.98141,12300000.0
2008-05-26 23:27:00,1.98135,1.9814,1.98135,1.9814,20600000.0
2008-05-26 23:28:00,1.9813,1.9813,1.9813,1.9813,700000.0
2008-05-26 23:29:00,1.98137,1.98156,1.9812,1.98156,68800000.0
2008-05-26 23:30:00,1.98135,1.98158,1.98127,1.98158,49200000.0
2008-05-26 23:31:00,1.98149,1.98161,1.98126,1.98161,165100000.0
2008-05-26 23:32:00,1.98157,1.98157,1.98134,1.98134,42600000.0
2008-05-26 23:33:00,1.9814,1.98154,1.98133,1.98133,59800000.0
2008-05-26 23:34:00,1.9813,1.9813,1.9813,1.9813,3200000.0
2008-05-26 23:35:00,1.98137,1.98148,1.98124,1.98148,43700000.0
2008-05-26 23:36:00,1.98158,1.98158,1.98119,1.98155,56200000.0
2008-05-26 23:37:00,1.98159,1.98159,1.98151,1.98152,71300000.0
2008-05-26 23:38:00,1.98148,1.98162,1.98148,1.9816,21100000.0
2008-05-26 23:39:00,1.98135,1.9814,1.9813,1.9813,21300000.0
2008-05-26 23:40:00,1.98135,1.98153,1.98135,1.98153,12900000.0
2008-05-26 23:41:00,1.98156,1.98156,1.98152,1.98152,6900000.0
2008-05-26 23:42:00,1.98155,1.9817,1.98155,1.9817,28700000.0
2008-05-26 23:43:00,1.9817,1.98175,1.9817,1.9817,3800000.0
2008-05-26 23:44:00,1.98165,1.98165,1.9814,1.9814,5700000.0
2008-05-26 23:45:00,1.9816,1.9816,1.98155,1.98158,105600000.0
2008-05-26 23:46:00,1.98157,1.98165,1.98148,1.98165,61500000.0
2008-05-26 23:47:00,1.98144,1.98156,1.98139,1.98151,13800000.0
2008-05-26 23:48:00,1.9816,1.98162,1.98155,1.98157,35600000.0
2008-05-26 23:49:00,1.98135,1.98135,1.98115,1.98115,400000.0
2008-05-26 23:50:00,1.9812,1.9812,1.9812,1.9812,2200000.0
2008-05-26 23:51:00,1.9812,1.9812,1.9812,1.9812,2300000.0
2008-05-26 23:52:00,1.98129,1.98134,1.98119,1.98134,47900000.0
2008-05-26 23:53:00,1.9812,1.9812,1.9812,1.9812,700000.0
2008-05-26 23:54:00,1.9812,1.9812,1.9812,1.9812,2800000.0
2008-05-26 23:55:00,1.9812,1.9812,1.9812,1.9812,700000.0
2008-05-26 23:56:00,1.98111,1.98133,1.98111,1.98133,64600000.0
2008-05-26 23:57:00,1.98138,1.9814,1.9813,1.9814,31100000.0
2008-05-26 23:58:00,1.9813,1.9813,1.98114,1.98115,25500000.0
2008-05-26 23:59:00,1.98135,1.98135,1.98119,1.98119,12400000.0
2008-05-27 00:00:00,1.98136,1.98136,1.98126,1.98129,7100000.0
2008-05-27 00:01:00,1.98115,1.9812,1.98115,1.9812,32000000.0
2008-05-27 00:02:00,1.9812,1.9812,1.98115,1.98115,18800000.0
2008-05-27 00:03:00,1.98115,1.98115,1.98115,1.98115,46900000.0
2008-05-27 00:04:00,1.98115,1.98115,1.9803,1.981,55900000.0
2008-05-27 00:05:00,1.981,1.98135,1.98095,1.98115,41900000.0
2008-05-27 00:06:00,1.9811,1.9813,1.9811,1.9813,32200000.0
2008-05-27 00:07:00,1.9813,1.9813,1.9813,1.9813,7700000.0
2008-05-27 00:08:00,1.9813,1.9813,1.9813,1.9813,3500000.0
2008-05-27 00:09:00,1.9813,1.9813,1.9812,1.9812,6300000.0
2008-05-27 00:10:00,1.98115,1.98127,1.98109,1.98112,107899999.0
2008-05-27 00:11:00,1.98114,1.98117,1.98107,1.98117,74099999.0
2008-05-27 00:12:00,1.9812,1.9812,1.9812,1.9812,1600000.0
2008-05-27 00:13:00,1.98117,1.98125,1.98106,1.98118,34200000.0
2008-05-27 00:14:00,1.9812,1.9812,1.9812,1.9812,700000.0
2008-05-27 00:15:00,1.98114,1.98121,1.98112,1.98115,138400000.0
2008-05-27 00:16:00,1.98112,1.98114,1.98101,1.9811,79400000.0
2008-05-27 00:17:00,1.98099,1.98115,1.98099,1.98104,66500000.0
2008-05-27 00:18:00,1.98111,1.98116,1.98105,1.98105,96900001.0
2008-05-27 00:19:00,1.98108,1.9812,1.98101,1.98101,100500000.0
2008-05-27 00:20:00,1.98114,1.98114,1.98106,1.98106,63200000.0
2008-05-27 00:21:00,1.9812,1.9812,1.98118,1.98118,17400000.0
2008-05-27 00:22:00,1.98117,1.98117,1.98105,1.98115,59300000.0
2008-05-27 00:23:00,1.98117,1.9813,1.98116,1.9813,28700000.0
2008-05-27 00:24:00,1.9812,1.9812,1.9812,1.9812,2300000.0
2008-05-27 00:25:00,1.98125,1.9813,1.98125,1.9813,2600000.0
2008-05-27 00:26:00,1.9813,1.9813,1.9813,1.9813,8600000.0
2008-05-27 00:27:00,1.9813,1.9813,1.9812,1.9812,45500000.0
2008-05-27 00:28:00,1.9813,1.9813,1.9812,1.9812,182100000.0
2008-05-27 00:29:00,1.9812,1.9812,1.9811,1.9812,63400000.0
2008-05-27 00:30:00,1.98102,1.98102,1.98086,1.98102,42200000.0
2008-05-27 00:31:00,1.9812,1.9812,1.9812,1.9812,2400000.0
2008-05-27 00:32:00,1.98113,1.98113,1.98105,1.9811,5400000.0
2008-05-27 00:33:00,1.9812,1.9813,1.9812,1.9813,33100000.0
2008-05-27 00:34:00,1.9813,1.9813,1.9812,1.9813,22100000.0
2008-05-27 00:35:00,1.9813,1.9815,1.9813,1.9815,56500000.0
2008-05-27 00:36:00,1.9815,1.9816,1.9814,1.9816,131500000.0
2008-05-27 00:37:00,1.9816,1.9817,1.9813,1.9813,388300000.0
2008-05-27 00:38:00,1.9813,1.9813,1.9812,1.9813,130000000.0
2008-05-27 00:39:00,1.98121,1.98132,1.98099,1.98132,218600001.0
2008-05-27 00:40:00,1.9813,1.9813,1.9813,1.9813,12400000.0
2008-05-27 00:41:00,1.9813,1.9814,1.9813,1.9813,138899998.0
2008-05-27 00:42:00,1.98117,1.9813,1.98098,1.98105,207600002.0
2008-05-27 00:43:00,1.98124,1.98124,1.98101,1.98123,160900000.0
2008-05-27 00:44:00,1.98117,1.98131,1.98081,1.98104,359400003.0
2008-05-27 00:45:00,1.9813,1.9814,1.9813,1.9814,108800000.0
2008-05-27 00:46:00,1.9813,1.9814,1.9813,1.9814,36200002.0
2008-05-27 00:47:00,1.9813,1.9814,1.9813,1.9814,36200002.0
2008-05-27 00:48:00,1.9813,1.9814,1.9813,1.9814,36200002.0
2008-05-27 00:49:00,1.9813,1.9817,1.9813,1.9817,46200002.0
2008-05-27 00:50:00,1.9817,1.9817,1.9817,1.9817,6000000.0
2008-05-27 00:51:00,1.9816,1.98166,1.98137,1.98156,293699998.0
2008-05-27 00:52:00,1.9817,1.9817,1.9813,1.9814,36500001.0
2008-05-27 00:53:00,1.9815,1.9816,1.9815,1.9815,30200000.0
2008-05-27 00:54:00,1.9815,1.9815,1.9815,1.9815,48300000.0
2008-05-27 00:55:00,1.9815,1.9815,1.9815,1.9815,51000000.0
2008-05-27 00:56:00,1.9815,1.9815,1.9815,1.9815,7400000.0
2008-05-27 00:57:00,1.9815,1.9815,1.9815,1.9815,117300000.0
2008-05-27 00:58:00,1.98134,1.98147,1.98123,1.98125,85000000.0
2008-05-27 00:59:00,1.9815,1.9815,1.9815,1.9815,154399998.0
2008-05-27 01:00:00,1.9815,1.9815,1.9815,1.9815,145300000.0
2008-05-27 01:01:00,1.9815,1.9815,1.9815,1.9815,15600000.0
2008-05-27 01:02:00,1.9815,1.9815,1.9815,1.9815,59900000.0
2008-05-27 01:03:00,1.9815,1.9815,1.98125,1.9814,61900000.0
2008-05-27 01:04:00,1.98123,1.98138,1.98093,1.98099,147700000.0
2008-05-27 01:05:00,1.98126,1.98128,1.98089,1.98123,151800000.0
2008-05-27 01:06:00,1.9814,1.9814,1.9812,1.98125,36400000.0
2008-05-27 01:07:00,1.9813,1.98135,1.9812,1.9812,33100000.0
2008-05-27 01:08:00,1.9812,1.9812,1.9812,1.9812,101300000.0
2008-05-27 01:09:00,1.9812,1.9812,1.9812,1.9812,71600000.0
2008-05-27 01:10:00,1.9812,1.9812,1.9811,1.9812,83800000.0
2008-05-27 01:11:00,1.9812,1.9814,1.9812,1.9814,85900001.0
2008-05-27 01:12:00,1.9814,1.9814,1.9812,1.9813,17600000.0
2008-05-27 01:13:00,1.9813,1.9813,1.9812,1.9812,6000000.0
2008-05-27 01:14:00,1.9812,1.9812,1.9809,1.9809,6800000.0
2008-05-27 01:15:00,1.9809,1.9811,1.9809,1.9809,4300000.0
2008-05-27 01:16:00,1.9808,1.9809,1.9808,1.9809,26300000.0
2008-05-27 01:17:00,1.9809,1.9811,1.9809,1.9811,6300000.0
2008-05-27 01:18:00,1.9809,1.9811,1.9809,1.9809,5100000.0
2008-05-27 01:19:00,1.98065,1.9811,1.9805,1.9806,100000000.0
2008-05-27 01:20:00,1.9805,1.9814,1.98025,1.9814,110300000.0
2008-05-27 01:21:00,1.9811,1.9814,1.9807,1.9814,23600000.0
2008-05-27 01:22:00,1.9814,1.9814,1.9812,1.9814,21000000.0
2008-05-27 01:23:00,1.9813,1.9814,1.9812,1.9812,14600000.0
2008-05-27 01:24:00,1.9812,1.9812,1.9811,1.9811,4400000.0
2008-05-27 01:25:00,1.98094,1.98094,1.9807,1.98084,217100000.0
2008-05-27 01:26:00,1.9811,1.9811,1.9811,1.9811,9700000.0
2008-05-27 01:27:00,1.98096,1.98099,1.98077,1.9809,53200000.0
2008-05-27 01:28:00,1.981,1.98103,1.98095,1.981,32000000.0
2008-05-27 01:29:00,1.98092,1.98103,1.98087,1.9809,135000000.0
2008-05-27 01:30:00,1.98093,1.98102,1.98085,1.98093,72600000.0
2008-05-27 01:31:00,1.9811,1.9812,1.9811,1.9812,7900000.0
2008-05-27 01:32:00,1.98089,1.981,1.98081,1.981,179900000.0
2008-05-27 01:33:00,1.98093,1.98108,1.9808,1.9808,97100000.0
2008-05-27 01:34:00,1.9812,1.9814,1.9812,1.9814,12900000.0
2008-05-27 01:35:00,1.9814,1.9814,1.9814,1.9814,13600000.0
2008-05-27 01:36:00,1.98125,1.9815,1.98125,1.98135,60600000.0
2008-05-27 01:37:00,1.98145,1.98155,1.9814,1.9815,71200000.0
2008-05-27 01:38:00,1.98155,1.9821,1.98155,1.982,241900001.0
2008-05-27 01:39:00,1.982,1.98205,1.9816,1.9818,69399999.0
2008-05-27 01:40:00,1.9818,1.98185,1.98175,1.9818,77600000.0
2008-05-27 01:41:00,1.9818,1.98185,1.9817,1.9818,64500000.0
2008-05-27 01:42:00,1.9818,1.982,1.9818,1.982,55300000.0
2008-05-27 01:43:00,1.982,1.982,1.9818,1.9819,50100000.0
2008-05-27 01:44:00,1.9819,1.9819,1.98185,1.9819,74700000.0
2008-05-27 01:45:00,1.9819,1.9821,1.9819,1.9821,167000002.0
2008-05-27 01:46:00,1.9821,1.9821,1.9819,1.9819,70000000.0
2008-05-27 01:47:00,1.9819,1.9819,1.9819,1.9819,67199996.0
2008-05-27 01:48:00,1.9819,1.9821,1.9819,1.9819,229999995.0
2008-05-27 01:49:00,1.9821,1.9821,1.9821,1.9821,23800000.0
2008-05-27 01:50:00,1.9821,1.9823,1.9821,1.9821,34100000.0
2008-05-27 01:51:00,1.98189,1.98214,1.98189,1.9821,162600000.0
2008-05-27 01:52:00,1.9821,1.9824,1.9821,1.9824,18400000.0
2008-05-27 01:53:00,1.98245,1.9825,1.982,1.982,243600001.0
2008-05-27 01:54:00,1.982,1.982,1.982,1.982,150200000.0
2008-05-27 01:55:00,1.982,1.982,1.982,1.982,29600000.0
2008-05-27 01:56:00,1.982,1.982,1.982,1.982,74400000.0
2008-05-27 01:57:00,1.982,1.982,1.9819,1.9819,13300000.0
2008-05-27 01:58:00,1.9819,1.9819,1.98115,1.98115,147500000.0
2008-05-27 01:59:00,1.98115,1.98145,1.9811,1.9814,204000000.0
2008-05-27 02:00:00,1.9814,1.9814,1.9813,1.9813,133700000.0
2008-05-27 02:01:00,1.9813,1.9813,1.9813,1.9813,114600000.0
2008-05-27 02:02:00,1.9813,1.9814,1.9813,1.9813,14400000.0
2008-05-27 02:03:00,1.9813,1.9814,1.9813,1.9814,19300000.0
2008-05-27 02:04:00,1.9814,1.9815,1.98115,1.9814,131800000.0
2008-05-27 02:05:00,1.9813,1.9814,1.9813,1.9814,23700000.0
2008-05-27 02:06:00,1.9814,1.98145,1.9814,1.98145,31200000.0
2008-05-27 02:07:00,1.9815,1.9816,1.9815,1.9816,9400000.0
2008-05-27 02:08:00,1.9817,1.982,1.9815,1.982,199200000.0
2008-05-27 02:09:00,1.982,1.9822,1.982,1.98215,316000000.0
2008-05-27 02:10:00,1.98215,1.98225,1.98215,1.98225,86400000.0
2008-05-27 02:11:00,1.9823,1.9825,1.98225,1.9825,158100000.0
2008-05-27 02:12:00,1.9825,1.9825,1.982,1.98215,90700000.0
2008-05-27 02:13:00,1.9822,1.98225,1.9822,1.98225,38600000.0
2008-05-27 02:14:00,1.98225,1.98225,1.982,1.98215,141900000.0
2008-05-27 02:15:00,1.98215,1.9825,1.98215,1.9825,56800000.0
2008-05-27 02:16:00,1.9825,1.98305,1.9822,1.98255,335400000.0
2008-05-27 02:17:00,1.9826,1.983,1.98255,1.98255,90500000.0
2008-05-27 02:18:00,1.98255,1.98265,1.98255,1.98265,26900000.0
2008-05-27 02:19:00,1.98265,1.98265,1.98255,1.98265,63000000.0
2008-05-27 02:20:00,1.98265,1.98265,1.9825,1.9825,93700000.0
2008-05-27 02:21:00,1.98243,1.98247,1.98235,1.98235,5400000.0
2008-05-27 02:22:00,1.9825,1.9825,1.9825,1.9825,80100000.0
2008-05-27 02:23:00,1.98206,1.98234,1.98206,1.98225,7300000.0
2008-05-27 02:24:00,1.9825,1.98255,1.9825,1.98255,89800000.0
2008-05-27 02:25:00,1.98255,1.98255,1.9825,1.9825,119600000.0
2008-05-27 02:26:00,1.9825,1.98255,1.98235,1.98235,105600000.0
2008-05-27 02:27:00,1.98235,1.98235,1.9822,1.9823,170900000.0
2008-05-27 02:28:00,1.9823,1.9823,1.982,1.982,72100000.0
2008-05-27 02:29:00,1.9821,1.98235,1.9821,1.98235,92800000.0
2008-05-27 02:30:00,1.9823,1.9825,1.9823,1.9824,122500000.0
2008-05-27 02:31:00,1.9824,1.9824,1.9823,1.9824,69800000.0
2008-05-27 02:32:00,1.9824,1.9827,1.9824,1.9825,41300000.0
2008-05-27 02:33:00,1.9825,1.9826,1.9824,1.9824,139300000.0
2008-05-27 02:34:00,1.9824,1.98255,1.9824,1.98245,198600000.0
2008-05-27 02:35:00,1.98245,1.98255,1.9824,1.9824,73400000.0
2008-05-27 02:36:00,1.9824,1.9827,1.9824,1.98265,95000000.0
2008-05-27 02:37:00,1.98265,1.9828,1.98265,1.9827,213699999.0
2008-05-27 02:38:00,1.9827,1.9827,1.9826,1.98265,71300000.0
2008-05-27 02:39:00,1.9827,1.9827,1.9825,1.98255,241500001.0
2008-05-27 02:40:00,1.98255,1.9826,1.98225,1.98225,132500000.0
2008-05-27 02:41:00,1.98225,1.98225,1.98215,1.98225,177899999.0
2008-05-27 02:42:00,1.9822,1.9822,1.9811,1.9814,260100005.0
2008-05-27 02:43:00,1.9814,1.9817,1.9811,1.9813,226400001.0
2008-05-27 02:44:00,1.9813,1.98145,1.981,1.9814,437900000.0
2008-05-27 02:45:00,1.9814,1.98155,1.9811,1.98155,169199999.0
2008-05-27 02:46:00,1.98155,1.9823,1.98155,1.982,178700000.0
2008-05-27 02:47:00,1.982,1.982,1.982,1.982,46900000.0
2008-05-27 02:48:00,1.982,1.982,1.9819,1.982,120600000.0
2008-05-27 02:49:00,1.982,1.982,1.9807,1.9814,289200000.0
2008-05-27 02:50:00,1.9814,1.9816,1.9811,1.9811,130500000.0
2008-05-27 02:51:00,1.9811,1.9814,1.9806,1.98085,132500000.0
2008-05-27 02:52:00,1.98085,1.9812,1.9807,1.9807,305100000.0
2008-05-27 02:53:00,1.9807,1.9813,1.9807,1.98085,217500000.0
2008-05-27 02:54:00,1.9809,1.9814,1.9807,1.98095,180900000.0
2008-05-27 02:55:00,1.98095,1.9811,1.9808,1.9808,130900000.0
2008-05-27 02:56:00,1.9808,1.9808,1.9805,1.9805,143300000.0
2008-05-27 02:57:00,1.9805,1.9805,1.9805,1.9805,24400000.0
2008-05-27 02:58:00,1.9805,1.9811,1.9805,1.9811,91500000.0
2008-05-27 02:59:00,1.98105,1.98105,1.98065,1.9807,342899999.0
2008-05-27 03:00:00,1.9807,1.9807,1.9807,1.9807,230700000.0
2008-05-27 03:01:00,1.9807,1.9808,1.9807,1.9807,87000000.0
2008-05-27 03:02:00,1.9807,1.9813,1.9807,1.981,204800000.0
2008-05-27 03:03:00,1.9811,1.9821,1.9811,1.9821,84899999.0
2008-05-27 03:04:00,1.982,1.982,1.9818,1.9818,56900000.0
2008-05-27 03:05:00,1.9818,1.9818,1.98155,1.98155,43700000.0
2008-05-27 03:06:00,1.9815,1.9815,1.9808,1.9813,181100001.0
2008-05-27 03:07:00,1.9813,1.9813,1.9813,1.9813,8500000.0
2008-05-27 03:08:00,1.9813,1.9821,1.9813,1.98205,295099999.0
2008-05-27 03:09:00,1.982,1.9822,1.982,1.9822,158700000.0
2008-05-27 03:10:00,1.9823,1.9823,1.982,1.982,157400000.0
2008-05-27 03:11:00,1.982,1.9822,1.982,1.9822,244000002.0
2008-05-27 03:12:00,1.9822,1.9823,1.9822,1.9822,88999999.0
2008-05-27 03:13:00,1.9822,1.9824,1.9822,1.9824,155200001.0
2008-05-27 03:14:00,1.9825,1.9827,1.9823,1.9823,187800000.0
2008-05-27 03:15:00,1.9823,1.98275,1.9822,1.9827,331300003.0
2008-05-27 03:16:00,1.9826,1.9828,1.9823,1.9827,254800002.0
2008-05-27 03:17:00,1.9827,1.9827,1.9823,1.9824,149100000.0
2008-05-27 03:18:00,1.9824,1.9824,1.9823,1.9823,3000000.0
2008-05-27 03:19:00,1.9823,1.9823,1.9823,1.9823,600000.0
2008-05-27 03:20:00,1.9822,1.9825,1.9822,1.9822,218600001.0
2008-05-27 03:21:00,1.9822,1.9822,1.9822,1.9822,148800000.0
2008-05-27 03:22:00,1.9823,1.9823,1.9823,1.9823,2400000.0
2008-05-27 03:23:00,1.9823,1.9823,1.9823,1.9823,10800000.0
2008-05-27 03:24:00,1.9823,1.9823,1.9822,1.9823,72000000.0
2008-05-27 03:25:00,1.9822,1.9822,1.982,1.982,182100000.0
2008-05-27 03:26:00,1.982,1.982,1.9816,1.9818,201299998.0
2008-05-27 03:27:00,1.98153,1.98153,1.98145,1.98153,8300000.0
2008-05-27 03:28:00,1.98135,1.98152,1.98135,1.98152,10800000.0
2008-05-27 03:29:00,1.9818,1.9818,1.9817,1.9818,28800000.0
2008-05-27 03:30:00,1.9818,1.9818,1.9818,1.9818,8800000.0
2008-05-27 03:31:00,1.9818,1.9818,1.9818,1.9818,49600000.0
2008-05-27 03:32:00,1.9818,1.9818,1.9816,1.9816,148200000.0
2008-05-27 03:33:00,1.9816,1.9816,1.9816,1.9816,13300000.0
2008-05-27 03:34:00,1.9816,1.9816,1.9816,1.9816,11000000.0
2008-05-27 03:35:00,1.9816,1.9818,1.9816,1.9818,9800000.0
2008-05-27 03:36:00,1.98195,1.982,1.98185,1.98185,14200000.0
2008-05-27 03:37:00,1.9815,1.98169,1.98122,1.98164,149748000.0
2008-05-27 03:38:00,1.98163,1.98171,1.9814,1.98157,199444001.0
2008-05-27 03:39:00,1.9818,1.98185,1.9818,1.98185,135500002.0
2008-05-27 03:40:00,1.9818,1.98205,1.9818,1.98185,80000000.0
2008-05-27 03:41:00,1.98185,1.982,1.98185,1.982,45500000.0
2008-05-27 03:42:00,1.98172,1.98174,1.98129,1.98132,123799999.0
2008-05-27 03:43:00,1.982,1.9821,1.982,1.982,139900000.0
2008-05-27 03:44:00,1.982,1.9821,1.982,1.982,168800000.0
2008-05-27 03:45:00,1.982,1.982,1.982,1.982,79900000.0
2008-05-27 03:46:00,1.982,1.982,1.982,1.982,7400000.0
2008-05-27 03:47:00,1.98179,1.98188,1.98157,1.98175,5000000.0
2008-05-27 03:48:00,1.982,1.982,1.982,1.982,14600000.0
2008-05-27 03:49:00,1.982,1.9822,1.982,1.9822,98699999.0
2008-05-27 03:50:00,1.98215,1.98215,1.98205,1.98205,8600000.0
2008-05-27 03:51:00,1.9821,1.9821,1.9821,1.9821,61600000.0
2008-05-27 03:52:00,1.98215,1.98215,1.9821,1.9821,77500000.0
2008-05-27 03:53:00,1.9821,1.9822,1.9821,1.9821,218600000.0
2008-05-27 03:54:00,1.9821,1.9821,1.9821,1.9821,72300000.0
2008-05-27 03:55:00,1.9821,1.9821,1.982,1.98205,285800000.0
2008-05-27 03:56:00,1.982,1.9821,1.982,1.9821,89500000.0
2008-05-27 03:57:00,1.9821,1.9821,1.982,1.982,84600000.0
2008-05-27 03:58:00,1.982,1.9821,1.982,1.9821,102100000.0
2008-05-27 03:59:00,1.9821,1.9821,1.98205,1.9821,17300000.0
2008-05-27 04:00:00,1.9819,1.98213,1.98181,1.98195,18300000.0
2008-05-27 04:01:00,1.9821,1.9821,1.9821,1.9821,49600000.0
2008-05-27 04:02:00,1.9821,1.98225,1.9821,1.98225,47800000.0
2008-05-27 04:03:00,1.98225,1.98225,1.9821,1.9822,51200000.0
2008-05-27 04:04:00,1.9822,1.9822,1.9822,1.9822,63600000.0
2008-05-27 04:05:00,1.9822,1.9824,1.9822,1.9824,37200000.0
2008-05-27 04:06:00,1.9824,1.9824,1.9823,1.9824,87300000.0
2008-05-27 04:07:00,1.9824,1.9824,1.9823,1.9823,51900000.0
2008-05-27 04:08:00,1.98235,1.98235,1.98235,1.98235,5600000.0
2008-05-27 04:09:00,1.98235,1.9824,1.98225,1.98235,128900000.0
2008-05-27 04:10:00,1.98235,1.98235,1.9821,1.9821,106500000.0
2008-05-27 04:11:00,1.9821,1.9823,1.9821,1.9822,56800000.0
2008-05-27 04:12:00,1.98225,1.98225,1.98225,1.98225,800000.0
2008-05-27 04:13:00,1.98225,1.98225,1.9822,1.98225,41400000.0
2008-05-27 04:14:00,1.98225,1.98225,1.9822,1.9822,146700000.0
2008-05-27 04:15:00,1.9822,1.9822,1.9821,1.9822,66900000.0
2008-05-27 04:16:00,1.9822,1.9822,1.98195,1.982,295100000.0
2008-05-27 04:17:00,1.982,1.9822,1.982,1.9822,243000000.0
2008-05-27 04:18:00,1.9822,1.9822,1.98215,1.98215,13300000.0
2008-05-27 04:19:00,1.98215,1.98215,1.98215,1.98215,200000.0
2008-05-27 04:20:00,1.98215,1.9822,1.98215,1.9822,15500000.0
2008-05-27 04:21:00,1.9822,1.9822,1.98215,1.98215,21700000.0
2008-05-27 04:22:00,1.98215,1.9822,1.9821,1.98215,102600000.0
2008-05-27 04:23:00,1.98215,1.9823,1.98215,1.9823,34800000.0
2008-05-27 04:24:00,1.9823,1.9823,1.9823,1.9823,1400000.0
2008-05-27 04:25:00,1.9823,1.9823,1.9821,1.9821,102000000.0
2008-05-27 04:26:00,1.9821,1.9822,1.9821,1.9822,74500000.0
2008-05-27 04:27:00,1.98187,1.98203,1.98182,1.98182,136700000.0
2008-05-27 04:28:00,1.9822,1.9822,1.9821,1.9821,125100000.0
2008-05-27 04:29:00,1.9821,1.9821,1.9821,1.9821,34500000.0
2008-05-27 04:30:00,1.9821,1.9821,1.9821,1.9821,92300000.0
2008-05-27 04:31:00,1.9821,1.9821,1.98195,1.9821,15800000.0
2008-05-27 04:32:00,1.98159,1.98189,1.98153,1.98184,65700000.0
2008-05-27 04:33:00,1.98215,1.98215,1.98215,1.98215,5600000.0
2008-05-27 04:34:00,1.9822,1.9824,1.9822,1.98225,39200000.0
2008-05-27 04:35:00,1.9824,1.9825,1.98225,1.9824,176200000.0
2008-05-27 04:36:00,1.9824,1.9824,1.9821,1.9821,112200000.0
2008-05-27 04:37:00,1.98188,1.98188,1.98167,1.98171,5400000.0
2008-05-27 04:38:00,1.9821,1.9821,1.9821,1.9821,1900000.0
2008-05-27 04:39:00,1.9821,1.9821,1.9821,1.9821,3800000.0
2008-05-27 04:40:00,1.98181,1.98181,1.98159,1.98164,13296000.0
2008-05-27 04:41:00,1.9821,1.9821,1.9821,1.9821,1900000.0
2008-05-27 04:42:00,1.9821,1.9821,1.9821,1.9821,5700000.0
2008-05-27 04:43:00,1.9819,1.9819,1.9819,1.9819,600000.0
2008-05-27 04:44:00,1.9819,1.9819,1.9819,1.9819,3300000.0
2008-05-27 04:45:00,1.9819,1.9819,1.9819,1.9819,3900000.0
2008-05-27 04:46:00,1.982,1.982,1.982,1.982,26800000.0
2008-05-27 04:47:00,1.982,1.98225,1.982,1.98225,12900000.0
2008-05-27 04:48:00,1.9822,1.9822,1.98205,1.98205,36500000.0
2008-05-27 04:49:00,1.98205,1.98205,1.982,1.982,64700000.0
2008-05-27 04:50:00,1.982,1.9821,1.982,1.982,132500000.0
2008-05-27 04:51:00,1.9819,1.9819,1.98159,1.98159,2000000.0
2008-05-27 04:52:00,1.98148,1.98172,1.98148,1.98172,3400000.0
2008-05-27 04:53:00,1.982,1.982,1.982,1.982,6200000.0
2008-05-27 04:54:00,1.982,1.982,1.98185,1.98185,38400000.0
2008-05-27 04:55:00,1.98156,1.98177,1.98156,1.98177,16900000.0
2008-05-27 04:56:00,1.98158,1.9817,1.98154,1.9817,12400000.0
2008-05-27 04:57:00,1.98158,1.98161,1.98146,1.98146,14600000.0
2008-05-27 04:58:00,1.9818,1.9818,1.9818,1.9818,13600000.0
2008-05-27 04:59:00,1.9818,1.9818,1.98175,1.9818,38700000.0
2008-05-27 05:00:00,1.9818,1.9819,1.9818,1.9819,48200000.0
2008-05-27 05:01:00,1.98177,1.98178,1.98166,1.98178,4800000.0
2008-05-27 05:02:00,1.9819,1.982,1.9819,1.982,69700000.0
2008-05-27 05:03:00,1.982,1.9821,1.982,1.98205,54400000.0
2008-05-27 05:04:00,1.9821,1.9821,1.982,1.9821,64300000.0
2008-05-27 05:05:00,1.98172,1.98185,1.98172,1.98185,9200000.0
2008-05-27 05:06:00,1.98205,1.98205,1.982,1.98205,22300000.0
2008-05-27 05:07:00,1.98205,1.98205,1.982,1.982,21400000.0
2008-05-27 05:08:00,1.9823,1.9823,1.9823,1.9823,100000.0
2008-05-27 05:09:00,1.982,1.982,1.982,1.982,9700000.0
2008-05-27 05:10:00,1.98187,1.98191,1.98175,1.98191,12300000.0
2008-05-27 05:11:00,1.98189,1.9819,1.98184,1.98189,22300000.0
2008-05-27 05:12:00,1.982,1.982,1.982,1.982,39700000.0
2008-05-27 05:13:00,1.982,1.982,1.982,1.982,300000.0
2008-05-27 05:14:00,1.982,1.982,1.982,1.982,300000.0
2008-05-27 05:15:00,1.982,1.982,1.98195,1.98195,1100000.0
2008-05-27 05:16:00,1.9819,1.9819,1.98185,1.98185,71000000.0
2008-05-27 05:17:00,1.98185,1.98185,1.9818,1.9818,50700000.0
2008-05-27 05:18:00,1.9818,1.9818,1.9818,1.9818,6400000.0
2008-05-27 05:19:00,1.9818,1.9818,1.9818,1.9818,25400000.0
2008-05-27 05:20:00,1.9818,1.9818,1.9818,1.9818,600000.0
2008-05-27 05:21:00,1.9818,1.9818,1.9818,1.9818,1900000.0
2008-05-27 05:22:00,1.9818,1.9818,1.9818,1.9818,400000.0
2008-05-27 05:23:00,1.9818,1.9818,1.9818,1.9818,6400000.0
2008-05-27 05:24:00,1.9819,1.9819,1.9819,1.9819,1200000.0
2008-05-27 05:25:00,1.98185,1.98185,1.98185,1.98185,1200000.0
2008-05-27 05:26:00,1.98168,1.98173,1.9816,1.98164,4600000.0
2008-05-27 05:27:00,1.98162,1.9817,1.98162,1.9817,1600000.0
2008-05-27 05:28:00,1.98163,1.98163,1.98146,1.98162,3600000.0
2008-05-27 05:29:00,1.9819,1.9819,1.9819,1.9819,1600000.0
2008-05-27 05:30:00,1.9817,1.98175,1.98161,1.98174,6800000.0
2008-05-27 05:31:00,1.9817,1.98177,1.9817,1.98177,5500000.0
2008-05-27 05:32:00,1.98162,1.98173,1.98162,1.98173,5000000.0
2008-05-27 05:33:00,1.98172,1.98172,1.9817,1.9817,8800000.0
2008-05-27 05:34:00,1.9817,1.9817,1.9817,1.9817,1800000.0
2008-05-27 05:35:00,1.98175,1.98175,1.98175,1.98175,19000000.0
2008-05-27 05:36:00,1.98148,1.98158,1.98148,1.98157,5400000.0
2008-05-27 05:37:00,1.98175,1.98175,1.98175,1.98175,3200000.0
2008-05-27 05:38:00,1.98175,1.98175,1.9815,1.9815,14800000.0
2008-05-27 05:39:00,1.9815,1.9815,1.9815,1.9815,600000.0
2008-05-27 05:40:00,1.98118,1.9814,1.98102,1.98135,24800000.0
2008-05-27 05:41:00,1.98117,1.98123,1.98112,1.98112,5100000.0
2008-05-27 05:42:00,1.9812,1.98128,1.98109,1.98126,12000000.0
2008-05-27 05:43:00,1.9809,1.9809,1.9808,1.9808,1100000.0
2008-05-27 05:44:00,1.98118,1.98127,1.98113,1.98123,3800000.0
2008-05-27 05:45:00,1.9809,1.9817,1.9809,1.9817,1476000.0
2008-05-27 05:46:00,1.9812,1.9812,1.9812,1.9812,4100000.0
2008-05-27 05:47:00,1.9812,1.9813,1.9812,1.9813,7100000.0
2008-05-27 05:48:00,1.9813,1.9813,1.9813,1.9813,600000.0
2008-05-27 05:49:00,1.98135,1.98145,1.98135,1.9814,13200000.0
2008-05-27 05:50:00,1.98145,1.98155,1.9813,1.98155,7700000.0
2008-05-27 05:51:00,1.9815,1.9816,1.9814,1.9816,11800000.0
2008-05-27 05:52:00,1.98165,1.98165,1.98165,1.98165,4000000.0
2008-05-27 05:53:00,1.98165,1.98165,1.98165,1.98165,3200000.0
2008-05-27 05:54:00,1.98165,1.98165,1.98165,1.98165,3200000.0
2008-05-27 05:55:00,1.98147,1.98153,1.98125,1.98146,12100000.0
2008-05-27 05:56:00,1.98165,1.98165,1.98165,1.98165,3200000.0
2008-05-27 05:57:00,1.98165,1.98165,1.98165,1.98165,800000.0
2008-05-27 05:58:00,1.9817,1.9817,1.9817,1.9817,2000000.0
2008-05-27 05:59:00,1.98151,1.98165,1.98144,1.98165,24300000.0
2008-05-27 06:00:00,1.98161,1.98161,1.98136,1.98148,12800000.0
2008-05-27 06:01:00,1.98157,1.98162,1.9815,1.9815,22000000.0
2008-05-27 06:02:00,1.98157,1.98161,1.98152,1.98154,17800000.0
2008-05-27 06:03:00,1.9817,1.9817,1.98165,1.98165,6300000.0
2008-05-27 06:04:00,1.98165,1.98165,1.98165,1.98165,1400000.0
2008-05-27 06:05:00,1.98165,1.98165,1.98165,1.98165,6500000.0
2008-05-27 06:06:00,1.98144,1.98144,1.9813,1.98143,6600000.0
2008-05-27 06:07:00,1.98165,1.98165,1.98165,1.98165,6100000.0
2008-05-27 06:08:00,1.98165,1.98165,1.9813,1.98135,29000000.0
2008-05-27 06:09:00,1.98105,1.98128,1.98105,1.98112,14600000.0
2008-05-27 06:10:00,1.98135,1.98135,1.98111,1.98122,6800000.0
2008-05-27 06:11:00,1.9811,1.98119,1.98102,1.98112,25100000.0
2008-05-27 06:12:00,1.98122,1.98122,1.98111,1.98122,27500000.0
2008-05-27 06:13:00,1.98135,1.98135,1.98135,1.98135,1800000.0
2008-05-27 06:14:00,1.9814,1.9816,1.9814,1.9816,7600000.0
2008-05-27 06:15:00,1.9815,1.9815,1.9815,1.9815,600000.0
2008-05-27 06:16:00,1.98155,1.98155,1.9815,1.9815,3100000.0
2008-05-27 06:17:00,1.98118,1.98151,1.98118,1.98133,22900000.0
2008-05-27 06:18:00,1.9815,1.9817,1.9815,1.9816,8900000.0
2008-05-27 06:19:00,1.9815,1.9818,1.9814,1.9815,9000000.0
2008-05-27 06:20:00,1.98165,1.9817,1.98165,1.9817,1400000.0
2008-05-27 06:21:00,1.9817,1.9817,1.9814,1.9814,4900000.0
2008-05-27 06:22:00,1.9814,1.9816,1.9814,1.9816,3200000.0
2008-05-27 06:23:00,1.9814,1.98143,1.98117,1.98131,13800000.0
2008-05-27 06:24:00,1.9813,1.98149,1.98125,1.98149,30600000.0
2008-05-27 06:25:00,1.98143,1.98144,1.98132,1.98132,3700000.0
2008-05-27 06:26:00,1.9815,1.9816,1.98146,1.98151,20000000.0
2008-05-27 06:27:00,1.98145,1.9815,1.98132,1.98148,52400000.0
2008-05-27 06:28:00,1.98145,1.98145,1.98118,1.98131,8700000.0
2008-05-27 06:29:00,1.98136,1.98147,1.98136,1.98146,23600000.0
2008-05-27 06:30:00,1.98129,1.98143,1.98125,1.98143,23700000.0
2008-05-27 06:31:00,1.98165,1.9817,1.9816,1.98165,4900000.0
2008-05-27 06:32:00,1.9816,1.98175,1.9816,1.98175,3000000.0
2008-05-27 06:33:00,1.982,1.982,1.9819,1.98195,23000000.0
2008-05-27 06:34:00,1.98172,1.98184,1.98161,1.9817,32100000.0
2008-05-27 06:35:00,1.98174,1.98203,1.98174,1.98191,36100000.0
2008-05-27 06:36:00,1.98195,1.9822,1.98175,1.98205,13700000.0
2008-05-27 06:37:00,1.9819,1.9819,1.9818,1.98185,13900000.0
2008-05-27 06:38:00,1.98172,1.98185,1.98162,1.98185,5400000.0
2008-05-27 06:39:00,1.98177,1.98186,1.98168,1.9817,6800000.0
2008-05-27 06:40:00,1.98185,1.98185,1.98185,1.98185,800000.0
2008-05-27 06:41:00,1.98164,1.98196,1.98158,1.98171,27300000.0
2008-05-27 06:42:00,1.9818,1.9818,1.9818,1.9818,800000.0
2008-05-27 06:43:00,1.9818,1.982,1.9818,1.982,5800000.0
2008-05-27 06:44:00,1.982,1.9821,1.982,1.982,13700000.0
2008-05-27 06:45:00,1.98173,1.98186,1.98166,1.98186,6600000.0
2008-05-27 06:46:00,1.982,1.982,1.982,1.982,1200000.0
2008-05-27 06:47:00,1.982,1.982,1.982,1.982,9200000.0
2008-05-27 06:48:00,1.982,1.982,1.982,1.982,3400000.0
2008-05-27 06:49:00,1.9821,1.9823,1.9821,1.9823,13800000.0
2008-05-27 06:50:00,1.9823,1.9823,1.9822,1.9822,23300000.0
2008-05-27 06:51:00,1.9822,1.9822,1.98205,1.9821,5300000.0
2008-05-27 06:52:00,1.9822,1.9822,1.9821,1.9821,6700000.0
2008-05-27 06:53:00,1.982,1.982,1.9817,1.9818,9100000.0
2008-05-27 06:54:00,1.98167,1.98172,1.98142,1.9816,26500000.0
2008-05-27 06:55:00,1.98158,1.98182,1.98154,1.98165,24200000.0
2008-05-27 06:56:00,1.9817,1.9821,1.9817,1.982,3900000.0
2008-05-27 06:57:00,1.9818,1.98201,1.9817,1.98179,13000000.0
2008-05-27 06:58:00,1.982,1.982,1.9818,1.9818,1600000.0
2008-05-27 06:59:00,1.9815,1.98164,1.98146,1.98158,47500000.0
2008-05-27 07:00:00,1.98163,1.98167,1.98123,1.98167,47100000.0
2008-05-27 07:01:00,1.98175,1.9819,1.98155,1.9817,18700000.0
2008-05-27 07:02:00,1.9818,1.9818,1.9815,1.9815,49900000.0
2008-05-27 07:03:00,1.9815,1.9817,1.9815,1.98165,8100000.0
2008-05-27 07:04:00,1.98165,1.9817,1.98165,1.9817,9300000.0
2008-05-27 07:05:00,1.982,1.982,1.982,1.982,16800000.0
2008-05-27 07:06:00,1.9825,1.9825,1.98185,1.9821,12500000.0
2008-05-27 07:07:00,1.98189,1.98196,1.98184,1.98188,44000000.0
2008-05-27 07:08:00,1.982,1.98245,1.982,1.9824,16200000.0
2008-05-27 07:09:00,1.98235,1.98235,1.9821,1.9823,32700000.0
2008-05-27 07:10:00,1.98235,1.98235,1.9821,1.9821,6500000.0
2008-05-27 07:11:00,1.98193,1.98195,1.98182,1.98193,21600000.0
2008-05-27 07:12:00,1.982,1.982,1.9818,1.9818,1300000.0
2008-05-27 07:13:00,1.9817,1.9817,1.9815,1.9815,6600000.0
2008-05-27 07:14:00,1.98155,1.98165,1.98155,1.98155,11300000.0
2008-05-27 07:15:00,1.9816,1.98165,1.98155,1.98155,8100000.0
2008-05-27 07:16:00,1.98138,1.98171,1.9812,1.98148,21900000.0
2008-05-27 07:17:00,1.9815,1.9819,1.9814,1.9816,15200000.0
2008-05-27 07:18:00,1.9815,1.9816,1.9815,1.9815,1800000.0
2008-05-27 07:19:00,1.9816,1.9817,1.9815,1.9816,6600000.0
2008-05-27 07:20:00,1.98175,1.9819,1.9815,1.9816,25400000.0
2008-05-27 07:21:00,1.9815,1.98185,1.9815,1.9818,47800000.0
2008-05-27 07:22:00,1.9818,1.9818,1.9818,1.9818,5300000.0
2008-05-27 07:23:00,1.98168,1.98215,1.98139,1.98215,35400000.0
2008-05-27 07:24:00,1.98195,1.98203,1.98182,1.98182,6400000.0
2008-05-27 07:25:00,1.9818,1.9822,1.9818,1.9822,9600000.0
2008-05-27 07:26:00,1.9822,1.9822,1.9819,1.9819,2700000.0
2008-05-27 07:27:00,1.9819,1.982,1.9818,1.982,15200000.0
2008-05-27 07:28:00,1.982,1.982,1.982,1.982,600000.0
2008-05-27 07:29:00,1.982,1.9821,1.9818,1.9821,31500000.0
2008-05-27 07:30:00,1.9821,1.9822,1.9818,1.9818,25400000.0
2008-05-27 07:31:00,1.9823,1.983,1.98225,1.983,27800000.0
2008-05-27 07:32:00,1.983,1.9836,1.98295,1.98355,31700000.0
2008-05-27 07:33:00,1.9836,1.9837,1.98355,1.9837,19000000.0
2008-05-27 07:34:00,1.9837,1.9838,1.98355,1.98365,38200000.0
2008-05-27 07:35:00,1.98375,1.9841,1.98345,1.98345,68500000.0
2008-05-27 07:36:00,1.98355,1.9839,1.98345,1.98385,102700000.0
2008-05-27 07:37:00,1.9839,1.9839,1.9835,1.98355,74500000.0
2008-05-27 07:38:00,1.9836,1.98385,1.98355,1.9838,19400000.0
2008-05-27 07:39:00,1.9838,1.9841,1.9836,1.9841,134600000.0
2008-05-27 07:40:00,1.9841,1.9841,1.9836,1.9836,27300000.0
2008-05-27 07:41:00,1.9836,1.984,1.9836,1.9839,28200000.0
2008-05-27 07:42:00,1.9839,1.984,1.98365,1.9839,25600000.0
2008-05-27 07:43:00,1.9839,1.9839,1.9839,1.9839,300000.0
2008-05-27 07:44:00,1.9839,1.98395,1.9836,1.9839,15900000.0
2008-05-27 07:45:00,1.98395,1.98425,1.98395,1.98425,27900000.0
2008-05-27 07:46:00,1.9843,1.9843,1.98405,1.9842,12800000.0
2008-05-27 07:47:00,1.9842,1.9842,1.9836,1.9836,31700000.0
2008-05-27 07:48:00,1.9838,1.98395,1.9837,1.9838,33000000.0
2008-05-27 07:49:00,1.98395,1.9843,1.9839,1.984,47200000.0
2008-05-27 07:50:00,1.984,1.984,1.9836,1.9837,50100000.0
2008-05-27 07:51:00,1.9837,1.9839,1.9836,1.9839,35900000.0
2008-05-27 07:52:00,1.9839,1.9839,1.98375,1.9839,35500000.0
2008-05-27 07:53:00,1.9839,1.9839,1.9836,1.9838,36700000.0
2008-05-27 07:54:00,1.9838,1.9842,1.98375,1.9841,171200000.0
2008-05-27 07:55:00,1.9841,1.9841,1.98385,1.98385,26800000.0
2008-05-27 07:56:00,1.98368,1.98391,1.98348,1.98368,44600000.0
2008-05-27 07:57:00,1.98385,1.9841,1.98385,1.9841,72300000.0
2008-05-27 07:58:00,1.9841,1.98435,1.9841,1.9842,57200000.0
2008-05-27 07:59:00,1.9842,1.9842,1.98395,1.98405,104200000.0
2008-05-27 08:00:00,1.98405,1.9846,1.98405,1.9845,112800000.0
2008-05-27 08:01:00,1.9844,1.9845,1.9841,1.98415,139900000.0
2008-05-27 08:02:00,1.98415,1.9842,1.983,1.9836,137000000.0
2008-05-27 08:03:00,1.9836,1.9837,1.98295,1.9832,83000000.0
2008-05-27 08:04:00,1.9832,1.9833,1.9831,1.9831,16100000.0
2008-05-27 08:05:00,1.9831,1.98335,1.9821,1.98215,105800000.0
2008-05-27 08:06:00,1.98215,1.9824,1.981,1.9812,160400000.0
2008-05-27 08:07:00,1.9812,1.9813,1.9808,1.981,61700000.0
2008-05-27 08:08:00,1.98105,1.9814,1.98105,1.9812,43700000.0
2008-05-27 08:09:00,1.9812,1.98155,1.9811,1.9814,136400000.0
2008-05-27 08:10:00,1.9814,1.98165,1.98125,1.9814,110000000.0
2008-05-27 08:11:00,1.98145,1.9815,1.98115,1.98125,46000000.0
2008-05-27 08:12:00,1.98125,1.9815,1.98125,1.9815,28900000.0
2008-05-27 08:13:00,1.9815,1.9819,1.9815,1.9816,92800000.0
2008-05-27 08:14:00,1.9815,1.98155,1.9815,1.98155,3000000.0
2008-05-27 08:15:00,1.98155,1.9818,1.98155,1.98175,49900000.0
2008-05-27 08:16:00,1.98175,1.9823,1.9817,1.98205,92000000.0
2008-05-27 08:17:00,1.98205,1.98205,1.9815,1.9815,69300000.0
2008-05-27 08:18:00,1.9815,1.9815,1.98035,1.98035,90000000.0
2008-05-27 08:19:00,1.98035,1.9809,1.9803,1.98055,87700000.0
2008-05-27 08:20:00,1.98055,1.9806,1.9802,1.98025,60700000.0
2008-05-27 08:21:00,1.9802,1.98025,1.97855,1.9788,187700000.0
2008-05-27 08:22:00,1.9788,1.9791,1.9787,1.979,239500000.0
2008-05-27 08:23:00,1.97905,1.9793,1.9788,1.9791,202300000.0
2008-05-27 08:24:00,1.97905,1.9791,1.97665,1.9771,247000000.0
2008-05-27 08:25:00,1.97705,1.9782,1.97705,1.97795,166600000.0
2008-05-27 08:26:00,1.978,1.97805,1.977,1.9772,95700000.0
2008-05-27 08:27:00,1.9772,1.9775,1.97695,1.9775,127400000.0
2008-05-27 08:28:00,1.97745,1.9778,1.9774,1.9777,146700000.0
2008-05-27 08:29:00,1.9777,1.9781,1.97755,1.978,83600000.0
2008-05-27 08:30:00,1.97805,1.9782,1.9776,1.9778,124700000.0
2008-05-27 08:31:00,1.9778,1.978,1.97775,1.97795,113300000.0
2008-05-27 08:32:00,1.97795,1.9782,1.97795,1.97805,240000000.0
2008-05-27 08:33:00,1.9781,1.9785,1.9779,1.9784,464740000.0
2008-05-27 08:34:00,1.97835,1.9784,1.97805,1.9782,236000000.0
2008-05-27 08:35:00,1.97815,1.9782,1.9777,1.9777,88300000.0
2008-05-27 08:36:00,1.97765,1.97765,1.97665,1.977,289448000.0
2008-05-27 08:37:00,1.9771,1.9772,1.97655,1.97665,139500000.0
2008-05-27 08:38:00,1.97665,1.97665,1.9762,1.97645,98900000.0
2008-05-27 08:39:00,1.9765,1.97675,1.97645,1.97675,486824000.0
2008-05-27 08:40:00,1.97665,1.97665,1.97615,1.97655,288908000.0
2008-05-27 08:41:00,1.9765,1.9773,1.9765,1.9773,61284000.0
2008-05-27 08:42:00,1.9773,1.97805,1.9773,1.97775,361184000.0
2008-05-27 08:43:00,1.97775,1.9778,1.9771,1.97765,526380000.0
2008-05-27 08:44:00,1.97765,1.978,1.9776,1.978,88900000.0
2008-05-27 08:45:00,1.978,1.97825,1.97765,1.97765,281900000.0
2008-05-27 08:46:00,1.9776,1.97825,1.9775,1.9779,309000000.0
2008-05-27 08:47:00,1.97785,1.97795,1.9773,1.9774,380950000.0
2008-05-27 08:48:00,1.9774,1.9776,1.97655,1.9767,462799999.0
2008-05-27 08:49:00,1.97675,1.97675,1.97645,1.97655,176748000.0
2008-05-27 08:50:00,1.97655,1.9772,1.9763,1.9772,328980000.0
2008-05-27 08:51:00,1.97715,1.97755,1.97715,1.97755,122000000.0
2008-05-27 08:52:00,1.9776,1.97845,1.97755,1.97755,157600000.0
2008-05-27 08:53:00,1.97755,1.9781,1.97755,1.9781,123100000.0
2008-05-27 08:54:00,1.9781,1.9785,1.97805,1.97845,83700000.0
2008-05-27 08:55:00,1.97845,1.97845,1.97725,1.97745,150300000.0
2008-05-27 08:56:00,1.97745,1.9775,1.9774,1.9774,26000000.0
2008-05-27 08:57:00,1.97745,1.97745,1.9774,1.97745,8000000.0
2008-05-27 08:58:00,1.9774,1.97755,1.9774,1.97745,16300000.0
2008-05-27 08:59:00,1.97745,1.97805,1.9774,1.9775,79200000.0
2008-05-27 09:00:00,1.9775,1.9776,1.97705,1.9772,118900000.0
2008-05-27 09:01:00,1.97725,1.9776,1.97715,1.97755,106700000.0
2008-05-27 09:02:00,1.97755,1.9779,1.9773,1.97775,70100000.0
2008-05-27 09:03:00,1.97765,1.97765,1.9773,1.97735,37600000.0
2008-05-27 09:04:00,1.97735,1.97775,1.97735,1.97775,54600000.0
2008-05-27 09:05:00,1.9778,1.9781,1.9778,1.978,71050000.0
2008-05-27 09:06:00,1.978,1.9782,1.97795,1.9782,89300000.0
2008-05-27 09:07:00,1.9782,1.9787,1.97815,1.97825,171200000.0
2008-05-27 09:08:00,1.97815,1.97815,1.9768,1.97705,164200000.0
2008-05-27 09:09:00,1.97705,1.97805,1.97705,1.97805,191600000.0
2008-05-27 09:10:00,1.9781,1.97835,1.978,1.9782,77400000.0
2008-05-27 09:11:00,1.97825,1.97825,1.97755,1.978,209700000.0
2008-05-27 09:12:00,1.978,1.978,1.9777,1.97785,89000000.0
2008-05-27 09:13:00,1.97775,1.97795,1.97755,1.9779,76600000.0
2008-05-27 09:14:00,1.97785,1.97785,1.9777,1.9778,36800000.0
2008-05-27 09:15:00,1.9778,1.9778,1.97775,1.97775,13200000.0
2008-05-27 09:16:00,1.9777,1.97785,1.9777,1.9778,18200000.0
2008-05-27 09:17:00,1.9778,1.97835,1.9778,1.97825,86300000.0
2008-05-27 09:18:00,1.9783,1.9784,1.97815,1.97815,81000000.0
2008-05-27 09:19:00,1.97815,1.9784,1.9781,1.9782,339200000.0
2008-05-27 09:20:00,1.9782,1.9782,1.9774,1.97745,192300000.0
2008-05-27 09:21:00,1.97745,1.97755,1.9772,1.9772,138100000.0
2008-05-27 09:22:00,1.9772,1.9777,1.9771,1.97765,86100000.0
2008-05-27 09:23:00,1.9777,1.9778,1.9775,1.97755,87200000.0
2008-05-27 09:24:00,1.9775,1.9776,1.9775,1.9775,14700000.0
2008-05-27 09:25:00,1.9775,1.97755,1.9772,1.9772,36200000.0
2008-05-27 09:26:00,1.9772,1.97745,1.9772,1.9773,26100000.0
2008-05-27 09:27:00,1.9773,1.97745,1.97725,1.9774,22300000.0
2008-05-27 09:28:00,1.9774,1.9774,1.977,1.9771,83200000.0
2008-05-27 09:29:00,1.9771,1.9775,1.97705,1.9771,128800000.0
2008-05-27 09:30:00,1.9771,1.9775,1.97705,1.97735,203400000.0
2008-05-27 09:31:00,1.9774,1.9775,1.97695,1.97695,191100000.0
2008-05-27 09:32:00,1.97695,1.977,1.9769,1.97695,210900000.0
2008-05-27 09:33:00,1.97695,1.97695,1.97675,1.97685,214000000.0
2008-05-27 09:34:00,1.97685,1.9769,1.97655,1.97655,244500000.0
2008-05-27 09:35:00,1.97655,1.9766,1.97425,1.97495,503480000.0
2008-05-27 09:36:00,1.97495,1.9755,1.97495,1.97525,271300000.0
2008-05-27 09:37:00,1.97525,1.9754,1.9752,1.9753,114300000.0
2008-05-27 09:38:00,1.9753,1.97545,1.97515,1.9752,84700000.0
2008-05-27 09:39:00,1.9752,1.97535,1.97515,1.9752,83200000.0
2008-05-27 09:40:00,1.9752,1.9753,1.97445,1.97465,232100000.0
2008-05-27 09:41:00,1.9746,1.9747,1.97435,1.97435,434300000.0
2008-05-27 09:42:00,1.97435,1.97435,1.97315,1.9732,345200000.0
2008-05-27 09:43:00,1.9732,1.97425,1.9732,1.97425,348500000.0
2008-05-27 09:44:00,1.9742,1.97425,1.9741,1.97415,345100000.0
2008-05-27 09:45:00,1.97415,1.9742,1.9739,1.9741,268700000.0
2008-05-27 09:46:00,1.9741,1.9742,1.97395,1.974,272900000.0
2008-05-27 09:47:00,1.97395,1.97405,1.97375,1.9739,256100000.0
2008-05-27 09:48:00,1.9739,1.9741,1.97325,1.97325,254400000.0
2008-05-27 09:49:00,1.97325,1.9734,1.97195,1.9722,456748000.0
2008-05-27 09:50:00,1.9722,1.9724,1.97145,1.9721,213980000.0
2008-05-27 09:51:00,1.97215,1.97235,1.9719,1.9723,197600000.0
2008-05-27 09:52:00,1.97225,1.9727,1.97195,1.97195,167000000.0
2008-05-27 09:53:00,1.9719,1.97245,1.9718,1.972,314800000.0
2008-05-27 09:54:00,1.972,1.9734,1.9717,1.9734,215000000.0
2008-05-27 09:55:00,1.9733,1.97335,1.97285,1.97315,254688001.0
2008-05-27 09:56:00,1.97325,1.97355,1.97315,1.97345,176100000.0
2008-05-27 09:57:00,1.97345,1.9735,1.9733,1.9734,112924640.0
2008-05-27 09:58:00,1.9734,1.9736,1.97335,1.97345,169400000.0
2008-05-27 09:59:00,1.97345,1.9737,1.9734,1.9737,274056000.0
2008-05-27 10:00:00,1.9737,1.9737,1.9731,1.9731,311200000.0
2008-05-27 10:01:00,1.97315,1.9736,1.97305,1.9736,121800000.0
2008-05-27 10:02:00,1.9736,1.9738,1.9736,1.9736,212300000.0
2008-05-27 10:03:00,1.97365,1.9738,1.9736,1.9737,189500000.0
2008-05-27 10:04:00,1.9737,1.9742,1.9737,1.97405,240300000.0
2008-05-27 10:05:00,1.97405,1.97405,1.97375,1.9738,151800000.0
2008-05-27 10:06:00,1.97375,1.97405,1.97375,1.974,49200000.0
2008-05-27 10:07:00,1.9739,1.9739,1.97355,1.9738,246300000.0
2008-05-27 10:08:00,1.9738,1.9743,1.9738,1.97415,135000000.0
2008-05-27 10:09:00,1.97415,1.97435,1.97415,1.9743,61300000.0
2008-05-27 10:10:00,1.9743,1.9743,1.974,1.974,63300000.0
2008-05-27 10:11:00,1.974,1.9741,1.9733,1.9733,126900000.0
2008-05-27 10:12:00,1.9733,1.97355,1.9733,1.97355,63900000.0
2008-05-27 10:13:00,1.9736,1.9736,1.97345,1.9735,68600000.0
2008-05-27 10:14:00,1.9735,1.9737,1.9735,1.9735,80600000.0
2008-05-27 10:15:00,1.9735,1.97355,1.9732,1.97355,253900000.0
2008-05-27 10:16:00,1.97355,1.97355,1.9732,1.9733,122200000.0
2008-05-27 10:17:00,1.9733,1.97375,1.9733,1.9737,80600000.0
2008-05-27 10:18:00,1.9737,1.97375,1.9736,1.97375,26000000.0
2008-05-27 10:19:00,1.97375,1.9738,1.9736,1.9736,37000000.0
2008-05-27 10:20:00,1.97355,1.9738,1.9733,1.9737,134400000.0
2008-05-27 10:21:00,1.9737,1.97375,1.97335,1.97355,189600000.0
2008-05-27 10:22:00,1.97355,1.9736,1.97305,1.9731,111000000.0
2008-05-27 10:23:00,1.97315,1.9733,1.97315,1.9733,16700000.0
2008-05-27 10:24:00,1.9733,1.97355,1.97325,1.9735,34600000.0
2008-05-27 10:25:00,1.9735,1.97385,1.97335,1.9738,91000000.0
2008-05-27 10:26:00,1.9738,1.9739,1.9736,1.9739,80800000.0
2008-05-27 10:27:00,1.9739,1.9739,1.97365,1.9738,69800000.0
2008-05-27 10:28:00,1.97385,1.9745,1.97385,1.9744,133900000.0
2008-05-27 10:29:00,1.9744,1.9746,1.9741,1.9741,233300000.0
2008-05-27 10:30:00,1.9741,1.9747,1.9741,1.9745,342000000.0
2008-05-27 10:31:00,1.9745,1.97465,1.9745,1.97455,91800000.0
2008-05-27 10:32:00,1.97455,1.97465,1.9745,1.97455,96300000.0
2008-05-27 10:33:00,1.97455,1.9746,1.9742,1.97425,73500000.0
2008-05-27 10:34:00,1.97425,1.9746,1.97425,1.97455,101000000.0
2008-05-27 10:35:00,1.97455,1.9746,1.9744,1.9746,77900000.0
2008-05-27 10:36:00,1.97465,1.97465,1.97355,1.974,206500000.0
2008-05-27 10:37:00,1.974,1.9741,1.9738,1.97405,59400000.0
2008-05-27 10:38:00,1.9741,1.9743,1.974,1.97415,82700000.0
2008-05-27 10:39:00,1.97415,1.97415,1.97385,1.97385,68200000.0
2008-05-27 10:40:00,1.97385,1.97425,1.97385,1.9742,31800000.0
2008-05-27 10:41:00,1.9741,1.9743,1.97405,1.9743,35000000.0
2008-05-27 10:42:00,1.9743,1.9746,1.97425,1.9746,118700000.0
2008-05-27 10:43:00,1.9746,1.97475,1.97415,1.97435,387100000.0
2008-05-27 10:44:00,1.97435,1.97485,1.9743,1.97465,347440000.0
2008-05-27 10:45:00,1.9747,1.97475,1.9744,1.9745,331200000.0
2008-05-27 10:46:00,1.9744,1.97455,1.97415,1.9744,180900000.0
2008-05-27 10:47:00,1.9744,1.97445,1.97415,1.97445,27400000.0
2008-05-27 10:48:00,1.97445,1.9746,1.97445,1.97455,88300000.0
2008-05-27 10:49:00,1.9746,1.97485,1.9746,1.9746,142999999.0
2008-05-27 10:50:00,1.9746,1.97485,1.97455,1.97475,427999999.0
2008-05-27 10:51:00,1.9748,1.9751,1.9748,1.9749,115600000.0
2008-05-27 10:52:00,1.97485,1.9749,1.9746,1.9747,86764000.0
2008-05-27 10:53:00,1.9747,1.9752,1.9747,1.9752,216380000.0
2008-05-27 10:54:00,1.9753,1.97565,1.9752,1.97545,112732000.0
2008-05-27 10:55:00,1.9755,1.976,1.97545,1.9757,58560000.0
2008-05-27 10:56:00,1.9757,1.9757,1.9755,1.9755,52744000.0
2008-05-27 10:57:00,1.9755,1.97615,1.97545,1.976,83368000.0
2008-05-27 10:58:00,1.976,1.9762,1.97585,1.976,68292000.0
2008-05-27 10:59:00,1.976,1.9762,1.9759,1.9761,123380000.0
2008-05-27 11:00:00,1.9761,1.9768,1.9761,1.97635,141732000.0
2008-05-27 11:01:00,1.9763,1.97645,1.9761,1.9761,45200000.0
2008-05-27 11:02:00,1.9761,1.9762,1.976,1.9761,35968000.0
2008-05-27 11:03:00,1.9761,1.9761,1.97545,1.97575,61336000.0
2008-05-27 11:04:00,1.9757,1.97605,1.9757,1.97605,10200000.0
2008-05-27 11:05:00,1.97605,1.97615,1.97545,1.97545,48360000.0
2008-05-27 11:06:00,1.97545,1.97545,1.9753,1.9754,56280000.0
2008-05-27 11:07:00,1.9754,1.97555,1.9752,1.9753,164464000.0
2008-05-27 11:08:00,1.97535,1.9755,1.9752,1.9755,125168000.0
2008-05-27 11:09:00,1.9755,1.9757,1.9753,1.9753,113600000.0
2008-05-27 11:10:00,1.9753,1.9759,1.9752,1.9759,132964000.0
2008-05-27 11:11:00,1.9759,1.9761,1.9757,1.97575,148900000.0
2008-05-27 11:12:00,1.97575,1.9758,1.9755,1.9755,71580000.0
2008-05-27 11:13:00,1.9755,1.9756,1.9754,1.9756,42380000.0
2008-05-27 11:14:00,1.9756,1.9756,1.97515,1.9755,100664000.0
2008-05-27 11:15:00,1.9755,1.97565,1.9754,1.9756,79680000.0
2008-05-27 11:16:00,1.9756,1.97585,1.9756,1.9758,16000000.0
2008-05-27 11:17:00,1.97585,1.9761,1.9758,1.9759,81392000.0
2008-05-27 11:18:00,1.9759,1.976,1.9756,1.9756,86180000.0
2008-05-27 11:19:00,1.9756,1.9757,1.9756,1.9757,45788000.0
2008-05-27 11:20:00,1.9757,1.97605,1.9756,1.976,130076000.0
2008-05-27 11:21:00,1.976,1.976,1.97585,1.9759,60392000.0
2008-05-27 11:22:00,1.9759,1.9759,1.9757,1.9757,74600000.0
2008-05-27 11:23:00,1.9757,1.97575,1.9757,1.97575,36400000.0
2008-05-27 11:24:00,1.97585,1.97585,1.9757,1.97585,2000000.0
2008-05-27 11:25:00,1.97585,1.97605,1.9758,1.97585,74796000.0
2008-05-27 11:26:00,1.9759,1.976,1.9757,1.97585,56800000.0
2008-05-27 11:27:00,1.9758,1.97585,1.9758,1.9758,9900000.0
2008-05-27 11:28:00,1.9758,1.9764,1.9758,1.9763,99880000.0
2008-05-27 11:29:00,1.9763,1.97635,1.97625,1.9763,8600000.0
2008-05-27 11:30:00,1.9764,1.977,1.97625,1.97665,224444000.0
2008-05-27 11:31:00,1.9766,1.9775,1.9766,1.9774,223200000.0
2008-05-27 11:32:00,1.9775,1.9775,1.97665,1.97685,369900000.0
2008-05-27 11:33:00,1.97685,1.97685,1.9765,1.9765,346600000.0
2008-05-27 11:34:00,1.9765,1.97655,1.97645,1.9765,102000000.0
2008-05-27 11:35:00,1.9765,1.9766,1.9765,1.9765,7800000.0
2008-05-27 11:36:00,1.9765,1.977,1.9765,1.977,110100000.0
2008-05-27 11:37:00,1.977,1.97725,1.97695,1.977,166400000.0
2008-05-27 11:38:00,1.977,1.977,1.97665,1.97665,178800000.0
2008-05-27 11:39:00,1.9767,1.9768,1.9767,1.9768,16800000.0
2008-05-27 11:40:00,1.9768,1.9768,1.9766,1.9766,43300000.0
2008-05-27 11:41:00,1.9766,1.9767,1.9766,1.9766,11200000.0
2008-05-27 11:42:00,1.9766,1.9767,1.97655,1.9766,18200000.0
2008-05-27 11:43:00,1.9766,1.97665,1.9765,1.9765,11500000.0
2008-05-27 11:44:00,1.9764,1.9765,1.9764,1.9765,37300000.0
2008-05-27 11:45:00,1.97645,1.97645,1.9764,1.9764,10800000.0
2008-05-27 11:46:00,1.9764,1.9764,1.9764,1.9764,4800000.0
2008-05-27 11:47:00,1.9764,1.9765,1.9763,1.9763,9000000.0
2008-05-27 11:48:00,1.9763,1.9763,1.97625,1.9763,7900000.0
2008-05-27 11:49:00,1.97625,1.9763,1.9758,1.9758,63200000.0
2008-05-27 11:50:00,1.9758,1.9758,1.97565,1.97575,93500000.0
2008-05-27 11:51:00,1.9758,1.97585,1.97565,1.9757,56600000.0
2008-05-27 11:52:00,1.9757,1.97575,1.97565,1.9757,22900000.0
2008-05-27 11:53:00,1.9757,1.9761,1.9757,1.976,65800000.0
2008-05-27 11:54:00,1.97595,1.976,1.9759,1.9759,47300000.0
2008-05-27 11:55:00,1.9759,1.9759,1.9757,1.9757,52600000.0
2008-05-27 11:56:00,1.9757,1.9758,1.9757,1.9757,33400000.0
2008-05-27 11:57:00,1.97565,1.9757,1.9756,1.97565,25600000.0
2008-05-27 11:58:00,1.97565,1.9757,1.97565,1.9757,21500000.0
2008-05-27 11:59:00,1.9756,1.9756,1.9748,1.9748,119100000.0
2008-05-27 12:00:00,1.9748,1.9751,1.9745,1.975,109800000.0
2008-05-27 12:01:00,1.975,1.9754,1.975,1.9751,81800000.0
2008-05-27 12:02:00,1.9751,1.97525,1.9747,1.975,73100000.0
2008-05-27 12:03:00,1.975,1.9752,1.9749,1.97515,42200000.0
2008-05-27 12:04:00,1.97515,1.9754,1.9751,1.97535,39500000.0
2008-05-27 12:05:00,1.9754,1.97545,1.9751,1.9751,65200000.0
2008-05-27 12:06:00,1.97515,1.9752,1.97475,1.975,134900000.0
2008-05-27 12:07:00,1.975,1.9752,1.9749,1.9752,61300000.0
2008-05-27 12:08:00,1.9752,1.9752,1.975,1.9751,36700000.0
2008-05-27 12:09:00,1.9751,1.9753,1.9747,1.9747,181200000.0
2008-05-27 12:10:00,1.9746,1.9754,1.9746,1.9754,102300000.0
2008-05-27 12:11:00,1.97555,1.9758,1.97515,1.97515,85600000.0
2008-05-27 12:12:00,1.97515,1.97545,1.9751,1.97515,127700000.0
2008-05-27 12:13:00,1.97515,1.97525,1.97515,1.9752,36800000.0
2008-05-27 12:14:00,1.9752,1.97585,1.9752,1.97585,56000000.0
2008-05-27 12:15:00,1.9759,1.9762,1.9759,1.97615,56900000.0
2008-05-27 12:16:00,1.9762,1.9766,1.9761,1.9762,99400000.0
2008-05-27 12:17:00,1.9762,1.9764,1.9761,1.9761,54000000.0
2008-05-27 12:18:00,1.9761,1.9762,1.9758,1.9759,65800000.0
2008-05-27 12:19:00,1.9759,1.97595,1.9746,1.97485,208400000.0
2008-05-27 12:20:00,1.97485,1.9752,1.9748,1.97505,119300000.0
2008-05-27 12:21:00,1.975,1.9753,1.97485,1.9753,68900000.0
2008-05-27 12:22:00,1.9753,1.97545,1.9752,1.9754,48400000.0
2008-05-27 12:23:00,1.9754,1.9755,1.97535,1.97545,48300000.0
2008-05-27 12:24:00,1.97545,1.9759,1.97545,1.97585,69200000.0
2008-05-27 12:25:00,1.9758,1.9758,1.9756,1.9756,94100000.0
2008-05-27 12:26:00,1.9756,1.976,1.9755,1.97575,79100000.0
2008-05-27 12:27:00,1.97575,1.9759,1.97545,1.97545,125600000.0
2008-05-27 12:28:00,1.97545,1.9757,1.97545,1.9756,40600000.0
2008-05-27 12:29:00,1.9756,1.9756,1.9753,1.97545,37300000.0
2008-05-27 12:30:00,1.9754,1.9754,1.9748,1.9748,56600000.0
2008-05-27 12:31:00,1.9748,1.9748,1.97445,1.97475,68400000.0
2008-05-27 12:32:00,1.97475,1.97485,1.9747,1.9747,19600000.0
2008-05-27 12:33:00,1.9747,1.97495,1.9745,1.97495,123900000.0
2008-05-27 12:34:00,1.97495,1.97515,1.97495,1.97515,43900000.0
2008-05-27 12:35:00,1.9753,1.97545,1.97485,1.97485,82800000.0
2008-05-27 12:36:00,1.97495,1.9752,1.9749,1.9752,71600000.0
2008-05-27 12:37:00,1.9752,1.9758,1.9751,1.9757,94400000.0
2008-05-27 12:38:00,1.97575,1.97585,1.9757,1.9758,28000000.0
2008-05-27 12:39:00,1.97595,1.9765,1.97595,1.9763,50000000.0
2008-05-27 12:40:00,1.9763,1.9764,1.9762,1.97625,44400000.0
2008-05-27 12:41:00,1.97625,1.9764,1.9761,1.97625,28600000.0
2008-05-27 12:42:00,1.97625,1.97625,1.9761,1.9761,14100000.0
2008-05-27 12:43:00,1.97615,1.9762,1.9761,1.97615,7600000.0
2008-05-27 12:44:00,1.9762,1.9767,1.9762,1.9767,57300000.0
2008-05-27 12:45:00,1.9767,1.9768,1.97665,1.97665,38700000.0
2008-05-27 12:46:00,1.97665,1.97675,1.97665,1.97665,31700000.0
2008-05-27 12:47:00,1.97675,1.9768,1.97665,1.97675,33800000.0
2008-05-27 12:48:00,1.97675,1.97725,1.9766,1.9772,44600000.0
2008-05-27 12:49:00,1.97715,1.97725,1.977,1.9771,52700000.0
2008-05-27 12:50:00,1.9772,1.9772,1.977,1.97705,33200000.0
2008-05-27 12:51:00,1.97705,1.9772,1.97705,1.9771,27200000.0
2008-05-27 12:52:00,1.97715,1.9773,1.97715,1.9773,24500000.0
2008-05-27 12:53:00,1.9774,1.9776,1.97725,1.9774,69300000.0
2008-05-27 12:54:00,1.97745,1.97785,1.9771,1.97745,105800000.0
2008-05-27 12:55:00,1.9775,1.97765,1.97705,1.97715,87600000.0
2008-05-27 12:56:00,1.9771,1.9771,1.977,1.97705,31200000.0
2008-05-27 12:57:00,1.97705,1.9772,1.9768,1.9768,51600000.0
2008-05-27 12:58:00,1.97685,1.97695,1.97685,1.97695,32100000.0
2008-05-27 12:59:00,1.97695,1.977,1.9768,1.97685,25000000.0
2008-05-27 13:00:00,1.9769,1.97735,1.97685,1.97735,145800000.0
2008-05-27 13:01:00,1.97735,1.9778,1.97725,1.9776,265500000.0
2008-05-27 13:02:00,1.97755,1.9783,1.9775,1.978,126400000.0
2008-05-27 13:03:00,1.978,1.9782,1.97775,1.9778,105300000.0
2008-05-27 13:04:00,1.9778,1.9778,1.97755,1.97755,29800000.0
2008-05-27 13:05:00,1.9775,1.9778,1.97735,1.9778,36800000.0
2008-05-27 13:06:00,1.9778,1.97785,1.9775,1.9775,35900000.0
2008-05-27 13:07:00,1.9775,1.97755,1.9773,1.97745,79900000.0
2008-05-27 13:08:00,1.97745,1.97745,1.9773,1.9773,15800000.0
2008-05-27 13:09:00,1.9773,1.9773,1.9772,1.9772,36200000.0
2008-05-27 13:10:00,1.9772,1.9773,1.9772,1.97725,35400000.0
2008-05-27 13:11:00,1.97725,1.9773,1.9772,1.97725,23600000.0
2008-05-27 13:12:00,1.9773,1.9775,1.97725,1.97745,39100000.0
2008-05-27 13:13:00,1.9775,1.9778,1.9773,1.97735,72700000.0
2008-05-27 13:14:00,1.9773,1.9776,1.9773,1.97745,40900000.0
2008-05-27 13:15:00,1.97745,1.9775,1.9774,1.9774,16700000.0
2008-05-27 13:16:00,1.9774,1.9776,1.97725,1.97725,42700000.0
2008-05-27 13:17:00,1.9773,1.97735,1.97695,1.97715,148200000.0
2008-05-27 13:18:00,1.97715,1.9773,1.97695,1.977,63500000.0
2008-05-27 13:19:00,1.977,1.9772,1.977,1.9772,24200000.0
2008-05-27 13:20:00,1.9772,1.97755,1.9772,1.9775,24600000.0
2008-05-27 13:21:00,1.9775,1.9777,1.9774,1.97755,92300000.0
2008-05-27 13:22:00,1.97755,1.9778,1.9775,1.9775,83800000.0
2008-05-27 13:23:00,1.9775,1.9775,1.9775,1.9775,3500000.0
2008-05-27 13:24:00,1.9775,1.9777,1.9775,1.9776,35700000.0
2008-05-27 13:25:00,1.9776,1.9776,1.9775,1.9775,14700000.0
2008-05-27 13:26:00,1.9775,1.9775,1.97745,1.97745,20700000.0
2008-05-27 13:27:00,1.97745,1.9777,1.9773,1.97735,148300000.0
2008-05-27 13:28:00,1.9774,1.97785,1.9774,1.9776,58700000.0
2008-05-27 13:29:00,1.9776,1.9778,1.97735,1.9778,85000000.0
2008-05-27 13:30:00,1.97775,1.97775,1.97725,1.97725,132300000.0
2008-05-27 13:31:00,1.9772,1.97745,1.9772,1.97745,35300000.0
2008-05-27 13:32:00,1.9774,1.9778,1.9773,1.9777,59000000.0
2008-05-27 13:33:00,1.9777,1.97775,1.97755,1.97755,61700000.0
2008-05-27 13:34:00,1.97755,1.9777,1.97735,1.97735,140200000.0
2008-05-27 13:35:00,1.97735,1.97745,1.9773,1.97745,71800000.0
2008-05-27 13:36:00,1.9774,1.97765,1.9774,1.97755,44200000.0
2008-05-27 13:37:00,1.97755,1.97765,1.97735,1.97735,67100000.0
2008-05-27 13:38:00,1.97735,1.97745,1.97735,1.97735,18000000.0
2008-05-27 13:39:00,1.97735,1.97745,1.9771,1.97745,47000000.0
2008-05-27 13:40:00,1.9774,1.97745,1.97725,1.97735,13100000.0
2008-05-27 13:41:00,1.9773,1.9776,1.9773,1.9774,42100000.0
2008-05-27 13:42:00,1.97745,1.9775,1.9772,1.97735,48700000.0
2008-05-27 13:43:00,1.9773,1.97735,1.97725,1.97735,11700000.0
2008-05-27 13:44:00,1.9773,1.9773,1.97715,1.97715,8000000.0
2008-05-27 13:45:00,1.97715,1.97715,1.9767,1.97685,122100000.0
2008-05-27 13:46:00,1.97685,1.9769,1.97665,1.9767,99100000.0
2008-05-27 13:47:00,1.97665,1.9767,1.97665,1.9767,12600000.0
2008-05-27 13:48:00,1.9767,1.97685,1.97655,1.9766,49700000.0
2008-05-27 13:49:00,1.97655,1.97665,1.97655,1.9766,11000000.0
2008-05-27 13:50:00,1.97665,1.9769,1.97665,1.9768,31400000.0
2008-05-27 13:51:00,1.9768,1.9768,1.9765,1.9765,9400000.0
2008-05-27 13:52:00,1.9765,1.97685,1.9765,1.97685,22500000.0
2008-05-27 13:53:00,1.97685,1.9769,1.97675,1.9769,19800000.0
2008-05-27 13:54:00,1.97695,1.97695,1.9769,1.97695,11800000.0
2008-05-27 13:55:00,1.9769,1.97695,1.9769,1.97695,5300000.0
2008-05-27 13:56:00,1.9769,1.97695,1.9769,1.9769,2600000.0
2008-05-27 13:57:00,1.97695,1.97705,1.97695,1.97695,11900000.0
2008-05-27 13:58:00,1.97695,1.9771,1.97695,1.9771,7100000.0
2008-05-27 13:59:00,1.9771,1.9773,1.97705,1.97715,46700000.0
2008-05-27 14:00:00,1.97715,1.97735,1.97715,1.97715,31900000.0
2008-05-27 14:01:00,1.97715,1.97715,1.97685,1.97685,35400000.0
2008-05-27 14:02:00,1.97685,1.9771,1.97685,1.977,43200000.0
2008-05-27 14:03:00,1.97705,1.9771,1.97695,1.97695,36700000.0
2008-05-27 14:04:00,1.977,1.97725,1.977,1.97715,23200000.0
2008-05-27 14:05:00,1.9772,1.97735,1.9772,1.97735,17000000.0
2008-05-27 14:06:00,1.97735,1.97735,1.97725,1.97725,3400000.0
2008-05-27 14:07:00,1.97725,1.9773,1.97725,1.97725,22700000.0
2008-05-27 14:08:00,1.97725,1.9776,1.97725,1.9775,63100000.0
2008-05-27 14:09:00,1.97745,1.9775,1.97735,1.97745,26200000.0
2008-05-27 14:10:00,1.97745,1.97745,1.97735,1.97735,11300000.0
2008-05-27 14:11:00,1.97735,1.97735,1.97695,1.97695,76700000.0
2008-05-27 14:12:00,1.97695,1.97705,1.97665,1.977,53700000.0
2008-05-27 14:13:00,1.977,1.977,1.97655,1.97675,76600000.0
2008-05-27 14:14:00,1.9768,1.9772,1.97665,1.97685,132900000.0
2008-05-27 14:15:00,1.97685,1.9773,1.9768,1.97705,52300000.0
2008-05-27 14:16:00,1.9771,1.9771,1.97705,1.97705,10400000.0
2008-05-27 14:17:00,1.97705,1.97705,1.97705,1.97705,3100000.0
2008-05-27 14:18:00,1.97705,1.97725,1.97705,1.9772,15700000.0
2008-05-27 14:19:00,1.97725,1.97725,1.97715,1.9772,45700000.0
2008-05-27 14:20:00,1.9772,1.9772,1.97705,1.9771,45400000.0
2008-05-27 14:21:00,1.9771,1.97715,1.977,1.97715,131900000.0
2008-05-27 14:22:00,1.9771,1.9772,1.97705,1.9772,110700000.0
2008-05-27 14:23:00,1.97715,1.9772,1.97715,1.97715,83700000.0
2008-05-27 14:24:00,1.97715,1.9772,1.97705,1.9772,63300000.0
2008-05-27 14:25:00,1.9772,1.9772,1.97695,1.9772,231900000.0
2008-05-27 14:26:00,1.9772,1.97725,1.977,1.977,191400000.0
2008-05-27 14:27:00,1.97705,1.97715,1.9769,1.9771,162800000.0
2008-05-27 14:28:00,1.97705,1.9772,1.97685,1.97715,123500000.0
2008-05-27 14:29:00,1.9772,1.9772,1.9771,1.9772,23800000.0
2008-05-27 14:30:00,1.9772,1.9778,1.9772,1.97735,57600000.0
2008-05-27 14:31:00,1.97735,1.97785,1.9773,1.9778,92600000.0
2008-05-27 14:32:00,1.97775,1.9783,1.97775,1.97815,78000000.0
2008-05-27 14:33:00,1.9781,1.9781,1.9776,1.97765,161300000.0
2008-05-27 14:34:00,1.9777,1.97775,1.97765,1.97765,129700000.0
2008-05-27 14:35:00,1.97765,1.97765,1.97745,1.97745,217900000.0
2008-05-27 14:36:00,1.97745,1.97745,1.97725,1.97725,181000000.0
2008-05-27 14:37:00,1.97725,1.97725,1.977,1.977,158400000.0
2008-05-27 14:38:00,1.977,1.9771,1.977,1.97705,48400000.0
2008-05-27 14:39:00,1.97705,1.97725,1.97705,1.97725,16200000.0
2008-05-27 14:40:00,1.97725,1.97725,1.9759,1.9759,254800001.0
2008-05-27 14:41:00,1.9759,1.9766,1.9757,1.97655,198500000.0
2008-05-27 14:42:00,1.9765,1.9766,1.97645,1.97645,81400000.0
2008-05-27 14:43:00,1.97645,1.9771,1.97635,1.97705,132700000.0
2008-05-27 14:44:00,1.977,1.9774,1.97695,1.9772,111700000.0
2008-05-27 14:45:00,1.9772,1.9772,1.9767,1.97675,188899999.0
2008-05-27 14:46:00,1.9767,1.977,1.9764,1.9767,225700001.0
2008-05-27 14:47:00,1.97665,1.97665,1.97635,1.9764,42300000.0
2008-05-27 14:48:00,1.97635,1.9767,1.97615,1.9766,78400000.0
2008-05-27 14:49:00,1.9766,1.9766,1.97615,1.9766,98100000.0
2008-05-27 14:50:00,1.9766,1.9766,1.9762,1.9765,112600001.0
2008-05-27 14:51:00,1.9765,1.9767,1.9763,1.9763,105000000.0
2008-05-27 14:52:00,1.97625,1.9763,1.97595,1.97625,72200000.0
2008-05-27 14:53:00,1.97625,1.97625,1.9761,1.9761,43700000.0
2008-05-27 14:54:00,1.97615,1.9763,1.97615,1.97625,31400000.0
2008-05-27 14:55:00,1.97635,1.97645,1.97625,1.97645,31000000.0
2008-05-27 14:56:00,1.9764,1.97645,1.9764,1.97645,19800000.0
2008-05-27 14:57:00,1.97645,1.97655,1.9761,1.9761,221300000.0
2008-05-27 14:58:00,1.9761,1.9763,1.97575,1.97615,184899998.0
2008-05-27 14:59:00,1.9761,1.97625,1.97605,1.97615,23100000.0
2008-05-27 15:00:00,1.9762,1.9771,1.97615,1.9767,92000000.0
2008-05-27 15:01:00,1.9767,1.9768,1.97615,1.9762,337468400.0
2008-05-27 15:02:00,1.9763,1.97645,1.9761,1.9761,182000000.0
2008-05-27 15:03:00,1.9762,1.9762,1.97545,1.97565,288500001.0
2008-05-27 15:04:00,1.9757,1.9761,1.97555,1.97605,207099999.0
2008-05-27 15:05:00,1.976,1.97605,1.97545,1.9755,246399998.0
2008-05-27 15:06:00,1.9754,1.97575,1.9751,1.97565,213600000.0
2008-05-27 15:07:00,1.9757,1.9758,1.9754,1.9754,353200000.0
2008-05-27 15:08:00,1.97545,1.9758,1.9754,1.97575,64500000.0
2008-05-27 15:09:00,1.9758,1.97585,1.9749,1.9749,264100001.0
2008-05-27 15:10:00,1.9749,1.9754,1.9746,1.9753,131700000.0
2008-05-27 15:11:00,1.9753,1.97545,1.9752,1.97525,80200000.0
2008-05-27 15:12:00,1.9752,1.9755,1.9751,1.97525,140899999.0
2008-05-27 15:13:00,1.9752,1.9752,1.97505,1.9752,50800000.0
2008-05-27 15:14:00,1.97525,1.97575,1.97525,1.9756,295800001.0
2008-05-27 15:15:00,1.9756,1.97575,1.97505,1.9752,514400000.0
2008-05-27 15:16:00,1.9752,1.9752,1.97405,1.9742,607600000.0
2008-05-27 15:17:00,1.97415,1.97445,1.97405,1.97445,146000000.0
2008-05-27 15:18:00,1.9744,1.9747,1.97425,1.9745,86600000.0
2008-05-27 15:19:00,1.9745,1.97495,1.9745,1.97495,121100000.0
2008-05-27 15:20:00,1.975,1.975,1.9741,1.9742,214300000.0
2008-05-27 15:21:00,1.9743,1.97435,1.97365,1.9738,322200002.0
2008-05-27 15:22:00,1.97375,1.9742,1.97375,1.97405,191300000.0
2008-05-27 15:23:00,1.974,1.9744,1.97395,1.97435,71000000.0
2008-05-27 15:24:00,1.97435,1.97435,1.9732,1.9732,381500001.0
2008-05-27 15:25:00,1.9732,1.97335,1.9731,1.97325,225500000.0
2008-05-27 15:26:00,1.97325,1.9734,1.9732,1.9733,130700000.0
2008-05-27 15:27:00,1.9733,1.9735,1.9732,1.97345,99000000.0
2008-05-27 15:28:00,1.9735,1.9735,1.97315,1.9735,205899999.0
2008-05-27 15:29:00,1.9735,1.97365,1.97345,1.9736,153400000.0
2008-05-27 15:30:00,1.9736,1.9736,1.97315,1.97345,105300000.0
2008-05-27 15:31:00,1.97345,1.97355,1.97335,1.97345,63200000.0
2008-05-27 15:32:00,1.97345,1.9737,1.97345,1.9737,93050000.0
2008-05-27 15:33:00,1.9737,1.9741,1.97325,1.97405,166300000.0
2008-05-27 15:34:00,1.97405,1.9742,1.97405,1.97415,98900000.0
2008-05-27 15:35:00,1.9741,1.9741,1.9734,1.97395,196700000.0
2008-05-27 15:36:00,1.9739,1.9743,1.97385,1.97405,300500000.0
2008-05-27 15:37:00,1.9741,1.97425,1.9738,1.97395,113800000.0
2008-05-27 15:38:00,1.974,1.97405,1.9736,1.97365,90200000.0
2008-05-27 15:39:00,1.97365,1.97375,1.97355,1.9736,152300000.0
2008-05-27 15:40:00,1.97365,1.9741,1.97365,1.9741,133000000.0
2008-05-27 15:41:00,1.9741,1.9744,1.97395,1.9744,164200000.0
2008-05-27 15:42:00,1.9744,1.9747,1.9744,1.97445,138700000.0
2008-05-27 15:43:00,1.9745,1.9747,1.97415,1.9746,141900000.0
2008-05-27 15:44:00,1.9746,1.9747,1.9745,1.9746,317200003.0
2008-05-27 15:45:00,1.97455,1.97455,1.9743,1.97445,79400000.0
2008-05-27 15:46:00,1.9745,1.9746,1.9735,1.97425,254600000.0
2008-05-27 15:47:00,1.97425,1.9747,1.97405,1.97455,158600000.0
2008-05-27 15:48:00,1.9745,1.9746,1.9744,1.97445,334100000.0
2008-05-27 15:49:00,1.97445,1.9747,1.9744,1.97465,162100000.0
2008-05-27 15:50:00,1.97465,1.97535,1.9745,1.97505,322200000.0
2008-05-27 15:51:00,1.97505,1.97505,1.97475,1.9748,93600000.0
2008-05-27 15:52:00,1.9748,1.9751,1.9748,1.9749,109000000.0
2008-05-27 15:53:00,1.9749,1.9749,1.97445,1.9745,153500000.0
2008-05-27 15:54:00,1.9745,1.9745,1.9744,1.9744,150300000.0
2008-05-27 15:55:00,1.97435,1.9747,1.97435,1.9745,121800000.0
2008-05-27 15:56:00,1.9745,1.9747,1.97425,1.97425,183300001.0
2008-05-27 15:57:00,1.97425,1.9743,1.974,1.974,83899999.0
2008-05-27 15:58:00,1.97405,1.9746,1.974,1.9746,116800000.0
2008-05-27 15:59:00,1.9745,1.9749,1.9744,1.9747,153700000.0
2008-05-27 16:00:00,1.9748,1.9753,1.9744,1.9744,765400002.0
2008-05-27 16:01:00,1.9744,1.9744,1.9738,1.9742,280399996.0
2008-05-27 16:02:00,1.97415,1.97415,1.9732,1.9732,465844002.0
2008-05-27 16:03:00,1.97315,1.9737,1.97315,1.9734,97200000.0
2008-05-27 16:04:00,1.97335,1.97345,1.9732,1.9733,34700000.0
2008-05-27 16:05:00,1.9733,1.97345,1.973,1.9733,157700000.0
2008-05-27 16:06:00,1.9733,1.9736,1.97325,1.97345,181600000.0
2008-05-27 16:07:00,1.9734,1.97355,1.9734,1.97345,38300000.0
2008-05-27 16:08:00,1.9734,1.9734,1.97295,1.97295,19400000.0
2008-05-27 16:09:00,1.973,1.9734,1.97295,1.9734,25200000.0
2008-05-27 16:10:00,1.9734,1.97375,1.97325,1.97325,67100000.0
2008-05-27 16:11:00,1.97325,1.9734,1.97285,1.97305,179100000.0
2008-05-27 16:12:00,1.97305,1.97345,1.9728,1.97315,90400000.0
2008-05-27 16:13:00,1.97315,1.9737,1.97315,1.9737,35300000.0
2008-05-27 16:14:00,1.9737,1.9743,1.9737,1.9742,170100000.0
2008-05-27 16:15:00,1.9742,1.97425,1.97415,1.9742,23700000.0
2008-05-27 16:16:00,1.9742,1.97425,1.97415,1.97415,10300000.0
2008-05-27 16:17:00,1.97415,1.9742,1.9736,1.9737,90000000.0
2008-05-27 16:18:00,1.97375,1.9738,1.97365,1.97375,18600000.0
2008-05-27 16:19:00,1.9737,1.9742,1.9737,1.9742,10200000.0
2008-05-27 16:20:00,1.97415,1.97435,1.97405,1.97425,42200000.0
2008-05-27 16:21:00,1.97425,1.97455,1.97425,1.9745,33900000.0
2008-05-27 16:22:00,1.97455,1.97455,1.9742,1.9744,23800000.0
2008-05-27 16:23:00,1.97435,1.97435,1.9741,1.9742,32200000.0
2008-05-27 16:24:00,1.9742,1.9746,1.9742,1.97455,75800000.0
2008-05-27 16:25:00,1.97455,1.97455,1.97445,1.9745,78100000.0
2008-05-27 16:26:00,1.9745,1.97455,1.9743,1.97435,47200000.0
2008-05-27 16:27:00,1.97435,1.9746,1.9742,1.9746,21600000.0
2008-05-27 16:28:00,1.97455,1.97505,1.97455,1.975,30400000.0
2008-05-27 16:29:00,1.97505,1.97505,1.97465,1.9748,13400000.0
2008-05-27 16:30:00,1.97485,1.97485,1.97425,1.9743,47800000.0
2008-05-27 16:31:00,1.97425,1.9745,1.9742,1.9743,101200000.0
2008-05-27 16:32:00,1.9743,1.97455,1.97385,1.97445,222800001.0
2008-05-27 16:33:00,1.9745,1.975,1.97445,1.9748,28200000.0
2008-05-27 16:34:00,1.9748,1.9752,1.97455,1.9752,19800000.0
2008-05-27 16:35:00,1.9751,1.9751,1.97405,1.9743,54800000.0
2008-05-27 16:36:00,1.9743,1.9746,1.97425,1.9746,76000000.0
2008-05-27 16:37:00,1.9746,1.97475,1.9745,1.9747,10100000.0
2008-05-27 16:38:00,1.9747,1.97475,1.9745,1.9745,7000000.0
2008-05-27 16:39:00,1.97445,1.97465,1.97405,1.9745,33800000.0
2008-05-27 16:40:00,1.9745,1.9747,1.97445,1.9747,74600000.0
2008-05-27 16:41:00,1.97475,1.97515,1.97465,1.97515,27200000.0
2008-05-27 16:42:00,1.9752,1.9752,1.9749,1.975,56200000.0
2008-05-27 16:43:00,1.97495,1.975,1.97495,1.975,4400000.0
2008-05-27 16:44:00,1.97495,1.97515,1.9749,1.97515,57100000.0
2008-05-27 16:45:00,1.9752,1.9758,1.97515,1.97575,209500000.0
2008-05-27 16:46:00,1.9758,1.97595,1.9757,1.9757,264100000.0
2008-05-27 16:47:00,1.9757,1.97605,1.97565,1.97595,78800000.0
2008-05-27 16:48:00,1.97595,1.97595,1.9757,1.97575,69100000.0
2008-05-27 16:49:00,1.9757,1.97625,1.9757,1.9761,96900000.0
2008-05-27 16:50:00,1.9761,1.9762,1.9758,1.9758,74500000.0
2008-05-27 16:51:00,1.9759,1.9762,1.9758,1.976,121200000.0
2008-05-27 16:52:00,1.976,1.97605,1.97585,1.9759,30700000.0
2008-05-27 16:53:00,1.97585,1.9761,1.9758,1.97605,40000000.0
2008-05-27 16:54:00,1.97605,1.9762,1.9758,1.9758,68300000.0
2008-05-27 16:55:00,1.9758,1.9759,1.97545,1.9757,121300000.0
2008-05-27 16:56:00,1.9757,1.9758,1.97545,1.97555,50200000.0
2008-05-27 16:57:00,1.9755,1.97565,1.97535,1.97545,40200000.0
2008-05-27 16:58:00,1.9755,1.9756,1.9754,1.9755,47300000.0
2008-05-27 16:59:00,1.97545,1.97545,1.9745,1.9745,234100000.0
2008-05-27 17:00:00,1.9745,1.9749,1.9745,1.9748,122900000.0
2008-05-27 17:01:00,1.9748,1.97495,1.9747,1.97485,70500000.0
2008-05-27 17:02:00,1.97485,1.9749,1.97445,1.9745,57900000.0
2008-05-27 17:03:00,1.97445,1.97445,1.9742,1.9742,35700000.0
2008-05-27 17:04:00,1.97425,1.9745,1.97415,1.9744,74200000.0
2008-05-27 17:05:00,1.97435,1.97465,1.9743,1.97455,42800000.0
2008-05-27 17:06:00,1.9746,1.97475,1.97455,1.97455,41220000.0
2008-05-27 17:07:00,1.97455,1.97475,1.97455,1.97475,27300000.0
2008-05-27 17:08:00,1.97475,1.97475,1.97405,1.9741,105700000.0
2008-05-27 17:09:00,1.97415,1.97415,1.97405,1.9741,29400000.0
2008-05-27 17:10:00,1.97405,1.97455,1.97395,1.9745,96700000.0
2008-05-27 17:11:00,1.97455,1.97465,1.97445,1.97465,74700000.0
2008-05-27 17:12:00,1.97465,1.97465,1.9744,1.9744,55900000.0
2008-05-27 17:13:00,1.9744,1.9746,1.97425,1.9744,67800000.0
2008-05-27 17:14:00,1.97435,1.9747,1.9743,1.97465,84800000.0
2008-05-27 17:15:00,1.97465,1.9747,1.9742,1.9742,70000000.0
2008-05-27 17:16:00,1.974,1.97405,1.97355,1.97375,54400000.0
2008-05-27 17:17:00,1.9738,1.9742,1.9738,1.9739,84600000.0
2008-05-27 17:18:00,1.9739,1.97405,1.9739,1.974,145000000.0
2008-05-27 17:19:00,1.97405,1.97445,1.97405,1.9743,106400000.0
2008-05-27 17:20:00,1.9743,1.97445,1.97415,1.97445,133600000.0
2008-05-27 17:21:00,1.9745,1.9746,1.9744,1.9744,44400000.0
2008-05-27 17:22:00,1.9744,1.9747,1.97435,1.9746,81500000.0
2008-05-27 17:23:00,1.9746,1.9746,1.97435,1.9745,66900000.0
2008-05-27 17:24:00,1.9745,1.9749,1.9745,1.97485,87100000.0
2008-05-27 17:25:00,1.97485,1.9755,1.97485,1.97535,86000000.0
2008-05-27 17:26:00,1.97535,1.9754,1.97445,1.97445,206900000.0
2008-05-27 17:27:00,1.97445,1.97455,1.97445,1.97455,39800000.0
2008-05-27 17:28:00,1.97455,1.97455,1.97425,1.97435,89000000.0
2008-05-27 17:29:00,1.9743,1.9746,1.9743,1.9745,45900000.0
2008-05-27 17:30:00,1.9745,1.975,1.9745,1.97495,32900000.0
2008-05-27 17:31:00,1.975,1.97515,1.97495,1.9751,45500000.0
2008-05-27 17:32:00,1.97515,1.97545,1.9751,1.9752,157560000.0
2008-05-27 17:33:00,1.97515,1.9755,1.9751,1.97535,92500000.0
2008-05-27 17:34:00,1.9754,1.976,1.97535,1.976,100500000.0
2008-05-27 17:35:00,1.976,1.97625,1.9755,1.97555,80300000.0
2008-05-27 17:36:00,1.97555,1.97555,1.9754,1.97545,29300000.0
2008-05-27 17:37:00,1.97545,1.9755,1.9753,1.97535,41400000.0
2008-05-27 17:38:00,1.9753,1.9753,1.9747,1.9748,73500000.0
2008-05-27 17:39:00,1.9748,1.97505,1.9748,1.97505,40300000.0
2008-05-27 17:40:00,1.97505,1.97545,1.975,1.9751,100100000.0
2008-05-27 17:41:00,1.9751,1.9755,1.975,1.9753,99800000.0
2008-05-27 17:42:00,1.9753,1.9753,1.9752,1.9752,18000000.0
2008-05-27 17:43:00,1.9752,1.9752,1.97515,1.9752,1500000.0
2008-05-27 17:44:00,1.97525,1.9755,1.97515,1.97545,40700000.0
2008-05-27 17:45:00,1.97545,1.97575,1.97545,1.97565,106600000.0
2008-05-27 17:46:00,1.97565,1.97595,1.97565,1.97565,61700000.0
2008-05-27 17:47:00,1.9756,1.9756,1.97525,1.97525,49100000.0
2008-05-27 17:48:00,1.9752,1.9753,1.97495,1.9753,77500000.0
2008-05-27 17:49:00,1.9753,1.97555,1.975,1.97545,150200000.0
2008-05-27 17:50:00,1.97545,1.9755,1.97535,1.97535,20000000.0
2008-05-27 17:51:00,1.97535,1.9754,1.9749,1.975,109200000.0
2008-05-27 17:52:00,1.97495,1.97495,1.97445,1.97455,46100000.0
2008-05-27 17:53:00,1.9746,1.9748,1.97455,1.97455,5500000.0
2008-05-27 17:54:00,1.97455,1.9746,1.9744,1.97455,16000000.0
2008-05-27 17:55:00,1.97455,1.97465,1.9745,1.97465,15100000.0
2008-05-27 17:56:00,1.97465,1.97465,1.97455,1.9746,7900000.0
2008-05-27 17:57:00,1.9746,1.9751,1.9746,1.9751,24700000.0
2008-05-27 17:58:00,1.9751,1.97535,1.97505,1.9753,34500000.0
2008-05-27 17:59:00,1.9753,1.9753,1.97475,1.97495,84300000.0
2008-05-27 18:00:00,1.97495,1.975,1.9748,1.9749,17600000.0
2008-05-27 18:01:00,1.9749,1.97505,1.97475,1.975,32900000.0
2008-05-27 18:02:00,1.97505,1.97525,1.975,1.97525,24700000.0
2008-05-27 18:03:00,1.9752,1.9753,1.9752,1.9752,13700000.0
2008-05-27 18:04:00,1.9752,1.97525,1.97475,1.9748,44700000.0
2008-05-27 18:05:00,1.97485,1.97505,1.9748,1.97505,14300000.0
2008-05-27 18:06:00,1.975,1.9752,1.9748,1.9752,54200000.0
2008-05-27 18:07:00,1.97515,1.9752,1.97475,1.97485,31700000.0
2008-05-27 18:08:00,1.97485,1.9751,1.97475,1.9751,35900000.0
2008-05-27 18:09:00,1.9751,1.9754,1.9751,1.9754,14000000.0
2008-05-27 18:10:00,1.97545,1.9756,1.97545,1.9755,19000000.0
2008-05-27 18:11:00,1.9755,1.9756,1.9754,1.9754,13600000.0
2008-05-27 18:12:00,1.9754,1.9754,1.9753,1.9754,9300000.0
2008-05-27 18:13:00,1.9754,1.9755,1.9751,1.9751,19700000.0
2008-05-27 18:14:00,1.9751,1.9751,1.97505,1.9751,6300000.0
2008-05-27 18:15:00,1.97505,1.97515,1.97505,1.9751,15100000.0
2008-05-27 18:16:00,1.97515,1.97515,1.9751,1.97515,7000000.0
2008-05-27 18:17:00,1.97515,1.9753,1.97515,1.97525,14300000.0
2008-05-27 18:18:00,1.9753,1.97545,1.9753,1.97545,9600000.0
2008-05-27 18:19:00,1.9755,1.9756,1.9753,1.9754,35800000.0
2008-05-27 18:20:00,1.9754,1.9755,1.97525,1.9754,30400000.0
2008-05-27 18:21:00,1.9754,1.9755,1.97535,1.9754,27000000.0
2008-05-27 18:22:00,1.9754,1.97545,1.9754,1.97545,9300000.0
2008-05-27 18:23:00,1.9755,1.9756,1.9754,1.9754,18100000.0
2008-05-27 18:24:00,1.9754,1.97545,1.9753,1.9754,30500000.0
2008-05-27 18:25:00,1.9755,1.9755,1.9753,1.9753,19200000.0
2008-05-27 18:26:00,1.9753,1.9753,1.9751,1.9751,11700000.0
2008-05-27 18:27:00,1.9751,1.9754,1.9751,1.9754,30500000.0
2008-05-27 18:28:00,1.9754,1.9754,1.9751,1.9751,31500000.0
2008-05-27 18:29:00,1.9751,1.9751,1.975,1.97505,11200000.0
2008-05-27 18:30:00,1.97505,1.97505,1.97425,1.97435,51300000.0
2008-05-27 18:31:00,1.9744,1.97485,1.97435,1.9748,26300000.0
2008-05-27 18:32:00,1.9748,1.9748,1.9748,1.9748,700000.0
2008-05-27 18:33:00,1.9748,1.9748,1.9748,1.9748,18100000.0
2008-05-27 18:34:00,1.9749,1.975,1.9749,1.97495,7800000.0
2008-05-27 18:35:00,1.975,1.975,1.975,1.975,6300000.0
2008-05-27 18:36:00,1.975,1.97535,1.975,1.9753,14300000.0
2008-05-27 18:37:00,1.9753,1.9753,1.97525,1.9753,8200000.0
2008-05-27 18:38:00,1.97535,1.9755,1.97535,1.9755,10900000.0
2008-05-27 18:39:00,1.9755,1.9755,1.9754,1.9755,24100000.0
2008-05-27 18:40:00,1.9755,1.9755,1.9754,1.9755,83200000.0
2008-05-27 18:41:00,1.9755,1.9755,1.9754,1.9755,33400000.0
2008-05-27 18:42:00,1.9755,1.9755,1.9754,1.9754,27400000.0
2008-05-27 18:43:00,1.9754,1.9755,1.9754,1.9754,20500000.0
2008-05-27 18:44:00,1.9754,1.9754,1.97525,1.9753,25300000.0
2008-05-27 18:45:00,1.9753,1.9754,1.97515,1.97515,28300000.0
2008-05-27 18:46:00,1.97515,1.97515,1.97515,1.97515,11900000.0
2008-05-27 18:47:00,1.9751,1.9751,1.9748,1.9748,26100000.0
2008-05-27 18:48:00,1.9748,1.97495,1.9748,1.97485,5400000.0
2008-05-27 18:49:00,1.9749,1.9749,1.97475,1.9748,33600000.0
2008-05-27 18:50:00,1.9748,1.9748,1.9747,1.97475,18200000.0
2008-05-27 18:51:00,1.97475,1.9748,1.9747,1.97475,96600000.0
2008-05-27 18:52:00,1.97475,1.9748,1.9747,1.9747,24900000.0
2008-05-27 18:53:00,1.9747,1.97475,1.97465,1.97475,18400000.0
2008-05-27 18:54:00,1.97475,1.9751,1.97475,1.9751,16600000.0
2008-05-27 18:55:00,1.9752,1.9753,1.97515,1.9753,53700000.0
2008-05-27 18:56:00,1.97525,1.9753,1.97515,1.9753,53700000.0
2008-05-27 18:57:00,1.9753,1.9755,1.97525,1.9753,25200000.0
2008-05-27 18:58:00,1.9753,1.97535,1.97525,1.97525,4700000.0
2008-05-27 18:59:00,1.9752,1.9752,1.97505,1.9752,42900000.0
2008-05-27 19:00:00,1.97525,1.9754,1.9752,1.97535,46200000.0
2008-05-27 19:01:00,1.9754,1.9754,1.97535,1.97535,1800000.0
2008-05-27 19:02:00,1.9753,1.9753,1.9753,1.9753,2000000.0
2008-05-27 19:03:00,1.9753,1.9753,1.97525,1.9753,13500000.0
2008-05-27 19:04:00,1.97525,1.9753,1.97495,1.97495,18100000.0
2008-05-27 19:05:00,1.97505,1.97505,1.97465,1.97465,15600000.0
2008-05-27 19:06:00,1.9746,1.9746,1.9744,1.97445,8800000.0
2008-05-27 19:07:00,1.9745,1.9745,1.9742,1.9742,17400000.0
2008-05-27 19:08:00,1.9742,1.9742,1.9742,1.9742,11800000.0
2008-05-27 19:09:00,1.97425,1.97455,1.97425,1.97455,17200000.0
2008-05-27 19:10:00,1.9745,1.9745,1.97435,1.9745,11800000.0
2008-05-27 19:11:00,1.9745,1.97465,1.9745,1.97465,7900000.0
2008-05-27 19:12:00,1.97465,1.9753,1.97465,1.9753,25300000.0
2008-05-27 19:13:00,1.97525,1.97565,1.97515,1.97525,59400000.0
2008-05-27 19:14:00,1.9753,1.97535,1.9753,1.9753,9900000.0
2008-05-27 19:15:00,1.97535,1.97535,1.97535,1.97535,600000.0
2008-05-27 19:16:00,1.9754,1.97555,1.9754,1.9755,18200000.0
2008-05-27 19:17:00,1.9755,1.9756,1.9755,1.97555,13300000.0
2008-05-27 19:18:00,1.97555,1.97555,1.9755,1.9755,13200000.0
2008-05-27 19:19:00,1.97545,1.97555,1.97545,1.97555,20700000.0
2008-05-27 19:20:00,1.9755,1.9756,1.9754,1.97545,17000000.0
2008-05-27 19:21:00,1.9755,1.97555,1.9754,1.97545,10000000.0
2008-05-27 19:22:00,1.9755,1.9755,1.9755,1.9755,600000.0
2008-05-27 19:23:00,1.97531,1.97547,1.9752,1.9752,282600000.0
2008-05-27 19:24:00,1.9755,1.97555,1.9755,1.9755,4400000.0
2008-05-27 19:25:00,1.9755,1.9755,1.9755,1.9755,4300000.0
2008-05-27 19:26:00,1.9755,1.9755,1.97545,1.97545,11400000.0
2008-05-27 19:27:00,1.9755,1.9756,1.9755,1.9756,4600000.0
2008-05-27 19:28:00,1.9756,1.9756,1.9754,1.9754,16400000.0
2008-05-27 19:29:00,1.97545,1.97545,1.97545,1.97545,1800000.0
2008-05-27 19:30:00,1.97545,1.97545,1.9754,1.9754,12800000.0
2008-05-27 19:31:00,1.97545,1.9758,1.97545,1.9756,54400000.0
2008-05-27 19:32:00,1.9756,1.9759,1.97555,1.9758,59500000.0
2008-05-27 19:33:00,1.9759,1.9759,1.9758,1.9758,10100000.0
2008-05-27 19:34:00,1.97565,1.97576,1.97539,1.97559,189100000.0
2008-05-27 19:35:00,1.9758,1.9759,1.9758,1.9758,24100000.0
2008-05-27 19:36:00,1.9758,1.9771,1.9758,1.977,135000000.0
2008-05-27 19:37:00,1.97695,1.977,1.9769,1.9769,64200000.0
2008-05-27 19:38:00,1.9769,1.977,1.9768,1.97685,47500000.0
2008-05-27 19:39:00,1.9768,1.97685,1.9768,1.9768,14000000.0
2008-05-27 19:40:00,1.9768,1.9768,1.97655,1.97655,12080000.0
2008-05-27 19:41:00,1.97655,1.97655,1.97615,1.97615,21600000.0
2008-05-27 19:42:00,1.9762,1.97625,1.9762,1.9762,13500000.0
2008-05-27 19:43:00,1.9762,1.97645,1.9762,1.9764,41600000.0
2008-05-27 19:44:00,1.9765,1.9766,1.9765,1.9765,44400000.0
2008-05-27 19:45:00,1.9765,1.9766,1.9765,1.9765,57300000.0
2008-05-27 19:46:00,1.97655,1.9766,1.9765,1.9765,24100000.0
2008-05-27 19:47:00,1.9765,1.9766,1.9765,1.97655,11000000.0
2008-05-27 19:48:00,1.9766,1.9766,1.97655,1.9766,2500000.0
2008-05-27 19:49:00,1.9766,1.9766,1.9766,1.9766,16600000.0
2008-05-27 19:50:00,1.9766,1.9768,1.9766,1.9766,15300000.0
2008-05-27 19:51:00,1.97665,1.9767,1.9766,1.97665,21100000.0
2008-05-27 19:52:00,1.97665,1.97665,1.9766,1.9766,11400000.0
2008-05-27 19:53:00,1.9766,1.9767,1.97655,1.97655,19900000.0
2008-05-27 19:54:00,1.9765,1.9765,1.9762,1.97625,19500000.0
2008-05-27 19:55:00,1.97625,1.9763,1.9761,1.9762,83100000.0
2008-05-27 19:56:00,1.9762,1.9763,1.9762,1.9762,54200000.0
2008-05-27 19:57:00,1.9762,1.9762,1.9761,1.9762,81800000.0
2008-05-27 19:58:00,1.97615,1.97625,1.97615,1.9762,11600000.0
2008-05-27 19:59:00,1.97625,1.97655,1.9762,1.97655,37400000.0
2008-05-27 20:00:00,1.9765,1.97665,1.97645,1.97645,50300000.0
2008-05-27 20:01:00,1.97645,1.9767,1.97635,1.9767,21200000.0
2008-05-27 20:02:00,1.9767,1.9767,1.9765,1.97665,29000000.0
2008-05-27 20:03:00,1.9766,1.9766,1.97625,1.97635,44700000.0
2008-05-27 20:04:00,1.97635,1.97645,1.97615,1.97635,23100000.0
2008-05-27 20:05:00,1.9763,1.97655,1.97625,1.9765,32900000.0
2008-05-27 20:06:00,1.9765,1.9765,1.9765,1.9765,9700000.0
2008-05-27 20:07:00,1.97645,1.97645,1.9759,1.976,37400000.0
2008-05-27 20:08:00,1.9759,1.97605,1.9758,1.976,37200000.0
2008-05-27 20:09:00,1.976,1.97605,1.9759,1.9759,12200000.0
2008-05-27 20:10:00,1.97585,1.9759,1.9758,1.9759,17400000.0
2008-05-27 20:11:00,1.9759,1.97635,1.9759,1.976,71400000.0
2008-05-27 20:12:00,1.97595,1.97645,1.97595,1.97615,28200000.0
2008-05-27 20:13:00,1.9762,1.9764,1.9759,1.97595,45800000.0
2008-05-27 20:14:00,1.97595,1.97635,1.97585,1.97635,21100000.0
2008-05-27 20:15:00,1.9764,1.97665,1.97635,1.9766,49700000.0
2008-05-27 20:16:00,1.97665,1.9767,1.97655,1.97665,70168000.0
2008-05-27 20:17:00,1.9766,1.9766,1.9762,1.9762,22700000.0
2008-05-27 20:18:00,1.9762,1.97635,1.9762,1.9763,56300000.0
2008-05-27 20:19:00,1.97625,1.97625,1.9762,1.9762,9900000.0
2008-05-27 20:20:00,1.9762,1.9763,1.9759,1.9759,67600000.0
2008-05-27 20:21:00,1.9759,1.97595,1.97585,1.9759,7100000.0
2008-05-27 20:22:00,1.9759,1.9759,1.97585,1.97585,3000000.0
2008-05-27 20:23:00,1.9759,1.9759,1.97585,1.97585,2100000.0
2008-05-27 20:24:00,1.9759,1.9759,1.97585,1.97585,7100000.0
2008-05-27 20:25:00,1.9759,1.9759,1.9758,1.9758,4600000.0
2008-05-27 20:26:00,1.9758,1.9758,1.9756,1.97565,26300000.0
2008-05-27 20:27:00,1.9756,1.9758,1.97555,1.9758,15600000.0
2008-05-27 20:28:00,1.9758,1.9758,1.9758,1.9758,700000.0
2008-05-27 20:29:00,1.9758,1.97595,1.9758,1.9759,10500000.0
2008-05-27 20:30:00,1.976,1.9761,1.9759,1.97605,29500000.0
2008-05-27 20:31:00,1.97625,1.97625,1.97595,1.9761,22400000.0
2008-05-27 20:32:00,1.9761,1.9761,1.97585,1.976,44400000.0
2008-05-27 20:33:00,1.976,1.97635,1.976,1.9763,53300000.0
2008-05-27 20:34:00,1.9763,1.9764,1.9763,1.9763,12100000.0
2008-05-27 20:35:00,1.97625,1.97625,1.9762,1.9762,4200000.0
2008-05-27 20:36:00,1.9762,1.9762,1.976,1.97605,30900000.0
2008-05-27 20:37:00,1.976,1.976,1.9757,1.9757,21600000.0
2008-05-27 20:38:00,1.9757,1.9757,1.9757,1.9757,9800000.0
2008-05-27 20:39:00,1.9757,1.9763,1.9757,1.97605,38300000.0
2008-05-27 20:40:00,1.9761,1.9766,1.97605,1.97625,80700000.0
2008-05-27 20:41:00,1.97625,1.97625,1.9761,1.97615,53200000.0
2008-05-27 20:42:00,1.97615,1.97645,1.9759,1.9761,50900000.0
2008-05-27 20:43:00,1.9761,1.9761,1.97595,1.9761,24700000.0
2008-05-27 20:44:00,1.9761,1.97635,1.9761,1.9761,36000000.0
2008-05-27 20:45:00,1.9761,1.9764,1.9761,1.9764,55500000.0
2008-05-27 20:46:00,1.97635,1.9766,1.97635,1.9766,34600000.0
2008-05-27 20:47:00,1.9767,1.97675,1.97655,1.9767,60700000.0
2008-05-27 20:48:00,1.9767,1.9768,1.97665,1.9768,21200000.0
2008-05-27 20:49:00,1.9768,1.97685,1.9763,1.9764,46400000.0
2008-05-27 20:50:00,1.97635,1.9764,1.9757,1.97575,60400000.0
2008-05-27 20:51:00,1.97575,1.9759,1.9755,1.9756,36700000.0
2008-05-27 20:52:00,1.9756,1.97575,1.9755,1.9756,41600000.0
2008-05-27 20:53:00,1.9756,1.9756,1.97515,1.97515,32300000.0
2008-05-27 20:54:00,1.9751,1.97525,1.97505,1.97515,18000000.0
2008-05-27 20:55:00,1.9752,1.9752,1.9751,1.9751,19500000.0
2008-05-27 20:56:00,1.9751,1.9753,1.9751,1.9752,11400000.0
2008-05-27 20:57:00,1.97525,1.97545,1.9752,1.97545,14400000.0
2008-05-27 20:58:00,1.97545,1.9762,1.97545,1.976,39600000.0
2008-05-27 20:59:00,1.976,1.97615,1.97595,1.97595,50000000.0
2008-05-27 21:00:00,1.97595,1.97635,1.9759,1.97615,43000000.0
2008-05-27 21:01:00,1.9761,1.9762,1.97605,1.97615,13100000.0
2008-05-27 21:02:00,1.97615,1.97615,1.97605,1.9761,13000000.0
2008-05-27 21:03:00,1.9761,1.9764,1.9761,1.97625,33000000.0
2008-05-27 21:04:00,1.97625,1.97625,1.9761,1.9761,24200000.0
2008-05-27 21:05:00,1.9761,1.97665,1.9761,1.97665,25900000.0
2008-05-27 21:06:00,1.9766,1.9768,1.97645,1.97645,23900000.0
2008-05-27 21:07:00,1.97645,1.97655,1.97635,1.97655,8100000.0
2008-05-27 21:08:00,1.97655,1.97655,1.97645,1.9765,4800000.0
2008-05-27 21:09:00,1.9765,1.9767,1.97645,1.9767,24600000.0
2008-05-27 21:10:00,1.97665,1.97665,1.9766,1.9766,8400000.0
2008-05-27 21:11:00,1.97665,1.97665,1.9765,1.9765,11400000.0
2008-05-27 21:12:00,1.9765,1.9766,1.9765,1.9766,21000000.0
2008-05-27 21:13:00,1.9766,1.97675,1.97655,1.9767,15100000.0
2008-05-27 21:14:00,1.9767,1.97675,1.9767,1.97675,6600000.0
2008-05-27 21:15:00,1.9768,1.97695,1.9768,1.97685,22600000.0
2008-05-27 21:16:00,1.97685,1.97685,1.97675,1.97675,7400000.0
2008-05-27 21:17:00,1.9767,1.977,1.97665,1.97685,11100000.0
2008-05-27 21:18:00,1.97685,1.977,1.97665,1.9769,27600000.0
2008-05-27 21:19:00,1.977,1.977,1.9769,1.977,14600000.0
2008-05-27 21:20:00,1.977,1.977,1.97695,1.97695,3200000.0
2008-05-27 21:21:00,1.97695,1.97695,1.9769,1.9769,4700000.0
2008-05-27 21:22:00,1.97695,1.97695,1.97685,1.9769,5200000.0
2008-05-27 21:23:00,1.9769,1.9769,1.9769,1.9769,600000.0
2008-05-27 21:24:00,1.9769,1.9769,1.9767,1.97685,31200000.0
2008-05-27 21:25:00,1.9768,1.97695,1.9767,1.9768,31900000.0
2008-05-27 21:26:00,1.97685,1.97705,1.9766,1.9766,20700000.0
2008-05-27 21:27:00,1.9767,1.9767,1.97635,1.9765,34300000.0
2008-05-27 21:28:00,1.97655,1.97655,1.97655,1.97655,3500000.0
2008-05-27 21:29:00,1.97655,1.9766,1.97635,1.97635,14500000.0
2008-05-27 21:30:00,1.97635,1.97675,1.97635,1.97645,21300000.0
2008-05-27 21:31:00,1.97645,1.97645,1.9762,1.9762,14100000.0
2008-05-27 21:32:00,1.9762,1.97685,1.9762,1.97665,66000000.0
2008-05-27 21:33:00,1.97665,1.97665,1.97635,1.97645,19800000.0
2008-05-27 21:34:00,1.9764,1.97645,1.9763,1.9763,10100000.0
2008-05-27 21:35:00,1.97645,1.97645,1.97635,1.97645,24600000.0
2008-05-27 21:36:00,1.9764,1.97645,1.9763,1.9764,9500000.0
2008-05-27 21:37:00,1.97635,1.97635,1.9762,1.9762,30400000.0
2008-05-27 21:38:00,1.97625,1.97625,1.97625,1.97625,1800000.0
2008-05-27 21:39:00,1.9762,1.97625,1.97615,1.97615,9800000.0
2008-05-27 21:40:00,1.97615,1.9763,1.97615,1.9763,32000000.0
2008-05-27 21:41:00,1.9763,1.97655,1.9762,1.97625,18200000.0
2008-05-27 21:42:00,1.9763,1.9764,1.97625,1.9764,18700000.0
2008-05-27 21:43:00,1.97635,1.97635,1.97635,1.97635,1200000.0
2008-05-27 21:44:00,1.97635,1.97635,1.9762,1.9762,16800000.0
2008-05-27 21:45:00,1.9762,1.97685,1.9762,1.97685,53200000.0
2008-05-27 21:46:00,1.9769,1.977,1.97685,1.97695,21800000.0
2008-05-27 21:47:00,1.97685,1.97685,1.97635,1.97635,28400000.0
2008-05-27 21:48:00,1.97635,1.97635,1.97605,1.9763,20700000.0
2008-05-27 21:49:00,1.9763,1.97645,1.9763,1.97645,7200000.0
2008-05-27 21:50:00,1.97645,1.97675,1.97645,1.97655,15300000.0
2008-05-27 21:51:00,1.97655,1.9766,1.9765,1.97655,3800000.0
2008-05-27 21:52:00,1.9766,1.97665,1.97645,1.97665,9000000.0
2008-05-27 21:53:00,1.9766,1.97665,1.9765,1.9765,6600000.0
2008-05-27 21:54:00,1.97655,1.97655,1.97645,1.97645,6600000.0
2008-05-27 21:55:00,1.97645,1.9765,1.9764,1.9764,7500000.0
2008-05-27 21:56:00,1.9764,1.9764,1.9763,1.97635,11000000.0
2008-05-27 21:57:00,1.97635,1.97635,1.9762,1.97625,17400000.0
2008-05-27 21:58:00,1.97625,1.97645,1.9762,1.9763,23000000.0
2008-05-27 21:59:00,1.97625,1.97655,1.97625,1.9764,18000000.0
2008-05-27 22:00:00,1.97645,1.9766,1.9762,1.9764,26300000.0
2008-05-27 22:01:00,1.9764,1.9765,1.9761,1.9762,34900000.0
2008-05-27 22:02:00,1.9762,1.9762,1.97545,1.9756,20500000.0
2008-05-27 22:03:00,1.97555,1.9756,1.97555,1.9756,2400000.0
2008-05-27 22:04:00,1.97565,1.97565,1.97535,1.9754,12200000.0
2008-05-27 22:05:00,1.97545,1.97605,1.97545,1.97565,47500000.0
2008-05-27 22:06:00,1.97565,1.97565,1.9756,1.97565,10048000.0
2008-05-27 22:07:00,1.97565,1.97575,1.97565,1.9757,4100000.0
2008-05-27 22:08:00,1.9758,1.9762,1.9758,1.97615,12600000.0
2008-05-27 22:09:00,1.97615,1.97615,1.97585,1.97595,14300000.0
2008-05-27 22:10:00,1.97585,1.9759,1.97585,1.9759,2900000.0
2008-05-27 22:11:00,1.97595,1.97605,1.9759,1.9759,16500000.0
2008-05-27 22:12:00,1.97585,1.976,1.97585,1.97595,6100000.0
2008-05-27 22:13:00,1.97595,1.97605,1.97595,1.97605,3500000.0
2008-05-27 22:14:00,1.97605,1.9761,1.97605,1.9761,4800000.0
2008-05-27 22:15:00,1.9761,1.9763,1.9761,1.9763,3800000.0
2008-05-27 22:16:00,1.97635,1.9768,1.9763,1.9767,16300000.0
2008-05-27 22:17:00,1.9767,1.9768,1.9767,1.97675,13800000.0
2008-05-27 22:18:00,1.97675,1.97675,1.9767,1.9767,5400000.0
2008-05-27 22:19:00,1.9767,1.97675,1.9765,1.9767,24700000.0
2008-05-27 22:20:00,1.97665,1.97665,1.97665,1.97665,6300000.0
2008-05-27 22:21:00,1.9767,1.9768,1.9767,1.97675,12000000.0
2008-05-27 22:22:00,1.97675,1.97685,1.9767,1.9768,31000000.0
2008-05-27 22:23:00,1.97685,1.97685,1.9767,1.9767,5400000.0
2008-05-27 22:24:00,1.9767,1.9767,1.9764,1.9766,10200000.0
2008-05-27 22:25:00,1.97655,1.97655,1.9765,1.97655,1800000.0
2008-05-27 22:26:00,1.97655,1.9766,1.9764,1.9764,8800000.0
2008-05-27 22:27:00,1.9764,1.9765,1.9764,1.9764,2600000.0
2008-05-27 22:28:00,1.9763,1.9763,1.97615,1.9762,4700000.0
2008-05-27 22:29:00,1.97635,1.97645,1.9762,1.9762,6300000.0
2008-05-27 22:30:00,1.9762,1.97665,1.9762,1.9766,12500000.0
2008-05-27 22:31:00,1.97665,1.97665,1.97665,1.97665,600000.0
2008-05-27 22:32:00,1.97665,1.97665,1.97665,1.97665,1200000.0
2008-05-27 22:33:00,1.97665,1.97665,1.9766,1.97665,4400000.0
2008-05-27 22:34:00,1.97642,1.97642,1.9763,1.97639,3900000.0
2008-05-27 22:35:00,1.97665,1.97665,1.9764,1.9766,19300000.0
2008-05-27 22:36:00,1.9766,1.9766,1.9765,1.9766,6900000.0
2008-05-27 22:37:00,1.9766,1.9766,1.9765,1.9766,3800000.0
2008-05-27 22:38:00,1.9766,1.9766,1.9766,1.9766,3600000.0
2008-05-27 22:39:00,1.9766,1.9766,1.9764,1.97645,21100000.0
2008-05-27 22:40:00,1.9764,1.9764,1.9763,1.9763,3100000.0
2008-05-27 22:41:00,1.9763,1.97635,1.97615,1.9763,15900000.0
2008-05-27 22:42:00,1.97635,1.97635,1.97635,1.97635,1900000.0
2008-05-27 22:43:00,1.9764,1.9764,1.9763,1.9763,6100000.0
2008-05-27 22:44:00,1.97614,1.97616,1.976,1.97614,7500000.0
2008-05-27 22:45:00,1.97635,1.9764,1.9763,1.9763,7500000.0
2008-05-27 22:46:00,1.9763,1.9763,1.97625,1.97625,1000000.0
2008-05-27 22:47:00,1.9763,1.9763,1.97615,1.97615,5800000.0
2008-05-27 22:48:00,1.97615,1.9762,1.97615,1.9762,25400000.0
2008-05-27 22:49:00,1.9763,1.9763,1.9763,1.9763,2400000.0
2008-05-27 22:50:00,1.97625,1.9767,1.9762,1.97625,46900000.0
2008-05-27 22:51:00,1.97625,1.9768,1.97625,1.97675,91100000.0
2008-05-27 22:52:00,1.97675,1.97675,1.9765,1.97665,12600000.0
2008-05-27 22:53:00,1.97665,1.97665,1.9766,1.9766,6400000.0
2008-05-27 22:54:00,1.9766,1.97665,1.9766,1.97665,8600000.0
2008-05-27 22:55:00,1.9767,1.97695,1.9767,1.97695,5500000.0
2008-05-27 22:56:00,1.97695,1.97695,1.97695,1.97695,1200000.0
2008-05-27 22:57:00,1.97695,1.97695,1.97695,1.97695,600000.0
2008-05-27 22:58:00,1.97695,1.977,1.97695,1.97695,4500000.0
2008-05-27 22:59:00,1.97695,1.97695,1.97615,1.97615,12500000.0
2008-05-27 23:00:00,1.9763,1.97665,1.9763,1.9765,23800000.0
2008-05-27 23:01:00,1.9766,1.9766,1.9758,1.9759,99200000.0
2008-05-27 23:02:00,1.9759,1.9759,1.9759,1.9759,14400000.0
2008-05-27 23:03:00,1.9759,1.9759,1.9758,1.9758,14400000.0
2008-05-27 23:04:00,1.97585,1.9759,1.9758,1.9758,10500000.0
2008-05-27 23:05:00,1.9758,1.9758,1.9758,1.9758,22500000.0
2008-05-27 23:06:00,1.9758,1.9758,1.9758,1.9758,10000000.0
2008-05-27 23:07:00,1.97585,1.97585,1.97585,1.97585,200000.0
2008-05-27 23:08:00,1.97585,1.97585,1.97585,1.97585,600000.0
2008-05-27 23:09:00,1.9758,1.97585,1.9758,1.97585,3500000.0
2008-05-27 23:10:00,1.97585,1.97585,1.9758,1.9758,7600000.0
2008-05-27 23:11:00,1.97595,1.97595,1.97595,1.97595,600000.0
2008-05-27 23:12:00,1.9759,1.9759,1.9758,1.9758,7200000.0
2008-05-27 23:13:00,1.9758,1.9758,1.9758,1.9758,14400000.0
2008-05-27 23:14:00,1.9758,1.9758,1.9758,1.9758,9600000.0
2008-05-27 23:15:00,1.9758,1.9758,1.9758,1.9758,15500000.0
2008-05-27 23:16:00,1.9758,1.9758,1.9758,1.9758,2400000.0
2008-05-27 23:17:00,1.97563,1.97571,1.9756,1.97565,19100000.0
2008-05-27 23:18:00,1.9758,1.9758,1.9758,1.9758,12000000.0
2008-05-27 23:19:00,1.97575,1.97575,1.9757,1.9757,5000000.0
2008-05-27 23:20:00,1.97572,1.97581,1.97565,1.97565,10200000.0
2008-05-27 23:21:00,1.9758,1.9758,1.9757,1.9758,46400000.0
2008-05-27 23:22:00,1.97573,1.97573,1.97565,1.9757,5400000.0
2008-05-27 23:23:00,1.9758,1.9759,1.9758,1.9759,104800000.0
2008-05-27 23:24:00,1.9759,1.9759,1.9759,1.9759,12000000.0
2008-05-27 23:25:00,1.9759,1.9759,1.9758,1.9758,36100000.0
2008-05-27 23:26:00,1.9758,1.9758,1.9757,1.9757,30000000.0
2008-05-27 23:27:00,1.9757,1.9757,1.9753,1.9753,58500000.0
2008-05-27 23:28:00,1.9753,1.9753,1.9753,1.9753,116800000.0
2008-05-27 23:29:00,1.9753,1.9753,1.97515,1.97515,32000000.0
2008-05-27 23:30:00,1.97515,1.9752,1.975,1.975,61600000.0
2008-05-27 23:31:00,1.975,1.975,1.975,1.975,8800000.0
2008-05-27 23:32:00,1.975,1.9751,1.975,1.975,143700000.0
2008-05-27 23:33:00,1.975,1.975,1.9746,1.9746,117600000.0
2008-05-27 23:34:00,1.9745,1.9747,1.9745,1.9746,91200000.0
2008-05-27 23:35:00,1.9747,1.9748,1.9745,1.9747,296900000.0
2008-05-27 23:36:00,1.9747,1.9747,1.9745,1.9745,120600000.0
2008-05-27 23:37:00,1.9745,1.9745,1.9743,1.9745,165400000.0
2008-05-27 23:38:00,1.9745,1.9747,1.97445,1.97465,282100000.0
2008-05-27 23:39:00,1.9746,1.9746,1.97455,1.97455,46400000.0
2008-05-27 23:40:00,1.97455,1.9746,1.97455,1.97455,33400000.0
2008-05-27 23:41:00,1.97429,1.97433,1.97426,1.9743,40000000.0
2008-05-27 23:42:00,1.97437,1.97444,1.97424,1.97424,213900000.0
2008-05-27 23:43:00,1.97438,1.97445,1.97426,1.97445,333000000.0
2008-05-27 23:44:00,1.97437,1.97442,1.97421,1.9743,86500000.0
2008-05-27 23:45:00,1.97455,1.97455,1.97455,1.97455,16400000.0
2008-05-27 23:46:00,1.97428,1.97442,1.97427,1.9743,36000000.0
2008-05-27 23:47:00,1.97428,1.97442,1.97423,1.9743,9400000.0
2008-05-27 23:48:00,1.97425,1.97446,1.97421,1.97421,34100000.0
2008-05-27 23:49:00,1.97455,1.97455,1.9743,1.9743,76100000.0
2008-05-27 23:50:00,1.97435,1.9745,1.97435,1.9745,17500000.0
2008-05-27 23:51:00,1.9745,1.9745,1.9743,1.9743,73600000.0
2008-05-27 23:52:00,1.9744,1.9745,1.9744,1.9745,14100000.0
2008-05-27 23:53:00,1.9745,1.9745,1.9745,1.9745,23200000.0
2008-05-27 23:54:00,1.9745,1.97455,1.9745,1.97455,38900000.0
2008-05-27 23:55:00,1.9741,1.97432,1.9741,1.97422,39800000.0
2008-05-27 23:56:00,1.97422,1.97445,1.97422,1.97445,73700000.0
2008-05-27 23:57:00,1.97455,1.9746,1.97455,1.9746,10400000.0
2008-05-27 23:58:00,1.9746,1.9746,1.9746,1.9746,17600000.0
2008-05-27 23:59:00,1.9746,1.9746,1.9746,1.9746,10400000.0
2008-05-28 00:00:00,1.9746,1.9749,1.97455,1.97485,106900000.0
2008-05-28 00:01:00,1.97485,1.976,1.97485,1.9759,523699999.0
2008-05-28 00:02:00,1.9759,1.97605,1.9759,1.976,149100000.0
2008-05-28 00:03:00,1.976,1.9761,1.97595,1.97605,114600000.0
2008-05-28 00:04:00,1.97605,1.9762,1.97605,1.9761,62300000.0
2008-05-28 00:05:00,1.9761,1.9761,1.9761,1.9761,22400000.0
2008-05-28 00:06:00,1.9761,1.9761,1.9761,1.9761,6700000.0
2008-05-28 00:07:00,1.9761,1.9761,1.9761,1.9761,900000.0
2008-05-28 00:08:00,1.9761,1.9761,1.976,1.9761,21800000.0
2008-05-28 00:09:00,1.9761,1.9761,1.9759,1.9759,9300000.0
2008-05-28 00:10:00,1.9759,1.9759,1.9759,1.9759,2800000.0
2008-05-28 00:11:00,1.9759,1.9759,1.9759,1.9759,10500000.0
2008-05-28 00:12:00,1.9759,1.9759,1.9756,1.9756,4700000.0
2008-05-28 00:13:00,1.9754,1.9754,1.9754,1.9754,2400000.0
2008-05-28 00:14:00,1.9754,1.9754,1.9752,1.97525,87600000.0
2008-05-28 00:15:00,1.9752,1.9752,1.9752,1.9752,10800000.0
2008-05-28 00:16:00,1.9752,1.9753,1.9752,1.9753,159400001.0
2008-05-28 00:17:00,1.9752,1.9753,1.9752,1.9752,132500001.0
2008-05-28 00:18:00,1.9752,1.9753,1.9752,1.9753,41200000.0
2008-05-28 00:19:00,1.9754,1.9756,1.9754,1.9756,1600000.0
2008-05-28 00:20:00,1.9753,1.9755,1.9753,1.9755,82500000.0
2008-05-28 00:21:00,1.9755,1.9756,1.9753,1.9756,209499999.0
2008-05-28 00:22:00,1.9756,1.9756,1.9752,1.9753,150596000.0
2008-05-28 00:23:00,1.9756,1.9756,1.9754,1.9754,3000000.0
2008-05-28 00:24:00,1.97523,1.97524,1.97517,1.97518,11600000.0
2008-05-28 00:25:00,1.9755,1.9757,1.9755,1.9757,2400000.0
2008-05-28 00:26:00,1.9758,1.9758,1.9756,1.9758,4200000.0
2008-05-28 00:27:00,1.9757,1.9757,1.9756,1.9756,1800000.0
2008-05-28 00:28:00,1.9756,1.9758,1.9756,1.9758,7600000.0
2008-05-28 00:29:00,1.9758,1.9758,1.9758,1.9758,7900000.0
2008-05-28 00:30:00,1.9758,1.9759,1.9758,1.9758,25400000.0
2008-05-28 00:31:00,1.9758,1.976,1.9758,1.9758,9300000.0
2008-05-28 00:32:00,1.9758,1.9758,1.9758,1.9758,22000000.0
2008-05-28 00:33:00,1.9758,1.9758,1.9758,1.9758,45700000.0
2008-05-28 00:34:00,1.9758,1.9761,1.9758,1.9758,112100000.0
2008-05-28 00:35:00,1.9758,1.9758,1.9758,1.9758,10200000.0
2008-05-28 00:36:00,1.9758,1.9761,1.9757,1.97605,213200000.0
2008-05-28 00:37:00,1.97605,1.97615,1.97605,1.97615,45600000.0
2008-05-28 00:38:00,1.97615,1.97615,1.9756,1.9756,20000000.0
2008-05-28 00:39:00,1.9757,1.9763,1.9756,1.9756,8700000.0
2008-05-28 00:40:00,1.9756,1.9761,1.9756,1.9761,20400000.0
2008-05-28 00:41:00,1.97573,1.97573,1.97561,1.97572,3000000.0
2008-05-28 00:42:00,1.9761,1.9761,1.9761,1.9761,1600000.0
2008-05-28 00:43:00,1.9761,1.9761,1.9761,1.9761,2700000.0
2008-05-28 00:44:00,1.9761,1.9761,1.9761,1.9761,1200000.0
2008-05-28 00:45:00,1.9761,1.9761,1.97585,1.9759,7900000.0
2008-05-28 00:46:00,1.976,1.976,1.976,1.976,500000.0
2008-05-28 00:47:00,1.976,1.976,1.9756,1.9756,42000000.0
2008-05-28 00:48:00,1.9756,1.97585,1.9756,1.9756,56200000.0
2008-05-28 00:49:00,1.9758,1.9758,1.9756,1.9756,500000.0
2008-05-28 00:50:00,1.9756,1.9756,1.9756,1.9756,300000.0
2008-05-28 00:51:00,1.9755,1.9756,1.9754,1.9754,15900000.0
2008-05-28 00:52:00,1.97538,1.97543,1.97519,1.97538,7100000.0
2008-05-28 00:53:00,1.97522,1.97545,1.9751,1.97539,143300001.0
2008-05-28 00:54:00,1.9754,1.9756,1.9754,1.9756,9000000.0
2008-05-28 00:55:00,1.9756,1.9756,1.9756,1.9756,1200000.0
2008-05-28 00:56:00,1.97528,1.97559,1.97526,1.97539,61499999.0
2008-05-28 00:57:00,1.9756,1.9757,1.9756,1.9757,900000.0
2008-05-28 00:58:00,1.9757,1.9757,1.9757,1.9757,300000.0
2008-05-28 00:59:00,1.9757,1.9757,1.9757,1.9757,200000.0
2008-05-28 01:00:00,1.9757,1.9757,1.9757,1.9757,2000000.0
2008-05-28 01:01:00,1.9757,1.9757,1.9757,1.9757,9600000.0
2008-05-28 01:02:00,1.9757,1.9757,1.9756,1.9756,33500000.0
2008-05-28 01:03:00,1.9756,1.9756,1.9756,1.9756,10100000.0
2008-05-28 01:04:00,1.9756,1.9758,1.9756,1.9758,73000000.0
2008-05-28 01:05:00,1.97555,1.97572,1.97531,1.97558,189900000.0
2008-05-28 01:06:00,1.9756,1.97574,1.97549,1.97565,181000000.0
2008-05-28 01:07:00,1.97565,1.97578,1.9754,1.97578,382000000.0
2008-05-28 01:08:00,1.9758,1.9758,1.9758,1.9758,8400000.0
2008-05-28 01:09:00,1.9758,1.9758,1.9758,1.9758,5600000.0
2008-05-28 01:10:00,1.97558,1.97576,1.97529,1.97572,342400000.0
2008-05-28 01:11:00,1.97564,1.97571,1.97546,1.97546,102700000.0
2008-05-28 01:12:00,1.97572,1.97572,1.97547,1.97547,41500000.0
2008-05-28 01:13:00,1.9758,1.9758,1.9757,1.9758,44200000.0
2008-05-28 01:14:00,1.97559,1.97568,1.9754,1.97545,236999999.0
2008-05-28 01:15:00,1.97549,1.97585,1.97545,1.97553,363300000.0
2008-05-28 01:16:00,1.9758,1.97585,1.9758,1.97585,69200000.0
2008-05-28 01:17:00,1.9758,1.9758,1.9758,1.9758,10800000.0
2008-05-28 01:18:00,1.9758,1.9758,1.9758,1.9758,11200000.0
2008-05-28 01:19:00,1.9758,1.9758,1.9757,1.9757,20599999.0
2008-05-28 01:20:00,1.9757,1.9757,1.9757,1.9757,24600000.0
2008-05-28 01:21:00,1.9757,1.9757,1.9757,1.9757,25600000.0
2008-05-28 01:22:00,1.9757,1.9757,1.9757,1.9757,9100000.0
2008-05-28 01:23:00,1.97559,1.97559,1.97544,1.97552,87600000.0
2008-05-28 01:24:00,1.97545,1.97558,1.97545,1.97557,59300000.0
2008-05-28 01:25:00,1.9757,1.9757,1.9754,1.9754,79300000.0
2008-05-28 01:26:00,1.9754,1.9755,1.9754,1.9754,51900000.0
2008-05-28 01:27:00,1.9754,1.9754,1.9754,1.9754,82900000.0
2008-05-28 01:28:00,1.9753,1.9753,1.97515,1.97515,23144000.0
2008-05-28 01:29:00,1.97502,1.97523,1.97482,1.97506,113000000.0
2008-05-28 01:30:00,1.9752,1.9752,1.9751,1.9751,14400000.0
2008-05-28 01:31:00,1.9751,1.9751,1.9751,1.9751,600000.0
2008-05-28 01:32:00,1.9751,1.9753,1.9751,1.9753,37000000.0
2008-05-28 01:33:00,1.9753,1.9753,1.9751,1.9752,73000000.0
2008-05-28 01:34:00,1.9753,1.97545,1.9753,1.97545,57600000.0
2008-05-28 01:35:00,1.9756,1.9756,1.9756,1.9756,600000.0
2008-05-28 01:36:00,1.9756,1.9756,1.9756,1.9756,300000.0
2008-05-28 01:37:00,1.9756,1.9756,1.97545,1.9755,59700000.0
2008-05-28 01:38:00,1.97535,1.97538,1.97531,1.97533,5400000.0
2008-05-28 01:39:00,1.9755,1.9755,1.9755,1.9755,31400000.0
2008-05-28 01:40:00,1.9755,1.9755,1.9755,1.9755,8200000.0
2008-05-28 01:41:00,1.9757,1.9757,1.9755,1.9755,8400000.0
2008-05-28 01:42:00,1.9755,1.9755,1.97545,1.97545,59100000.0
2008-05-28 01:43:00,1.97527,1.97534,1.97491,1.97526,353900000.0
2008-05-28 01:44:00,1.9754,1.9754,1.9752,1.9752,72199998.0
2008-05-28 01:45:00,1.97535,1.9756,1.97535,1.9756,23900000.0
2008-05-28 01:46:00,1.9756,1.9756,1.975,1.975,330999997.0
2008-05-28 01:47:00,1.975,1.975,1.975,1.975,34800000.0
2008-05-28 01:48:00,1.975,1.97515,1.975,1.97515,74900000.0
2008-05-28 01:49:00,1.9751,1.9751,1.975,1.975,42900000.0
2008-05-28 01:50:00,1.97495,1.97495,1.97495,1.97495,100000.0
2008-05-28 01:51:00,1.975,1.9751,1.975,1.975,205600000.0
2008-05-28 01:52:00,1.975,1.975,1.97445,1.9747,115100000.0
2008-05-28 01:53:00,1.975,1.975,1.975,1.975,11700000.0
2008-05-28 01:54:00,1.975,1.975,1.975,1.975,9000000.0
2008-05-28 01:55:00,1.975,1.975,1.9748,1.9748,7000000.0
2008-05-28 01:56:00,1.9749,1.9749,1.9749,1.9749,1300000.0
2008-05-28 01:57:00,1.9749,1.9749,1.9749,1.9749,14900000.0
2008-05-28 01:58:00,1.97446,1.97452,1.97444,1.97444,135500000.0
2008-05-28 01:59:00,1.9749,1.9749,1.9749,1.9749,5400000.0
2008-05-28 02:00:00,1.9749,1.9751,1.9749,1.9751,304600008.0
2008-05-28 02:01:00,1.9751,1.9751,1.9751,1.9751,800200000.0
2008-05-28 02:02:00,1.9751,1.9755,1.9751,1.97535,304099999.0
2008-05-28 02:03:00,1.97535,1.97535,1.9752,1.97525,62400000.0
2008-05-28 02:04:00,1.97525,1.97525,1.97525,1.97525,2800000.0
2008-05-28 02:05:00,1.97525,1.97525,1.97525,1.97525,5200000.0
2008-05-28 02:06:00,1.97525,1.97525,1.9752,1.9752,21200000.0
2008-05-28 02:07:00,1.97505,1.9752,1.97494,1.97511,101700000.0
2008-05-28 02:08:00,1.9752,1.9752,1.9752,1.9752,39500000.0
2008-05-28 02:09:00,1.9752,1.9752,1.9752,1.9752,423999998.0
2008-05-28 02:10:00,1.9752,1.9752,1.9752,1.9752,10500000.0
2008-05-28 02:11:00,1.9753,1.9753,1.9752,1.9752,15000000.0
2008-05-28 02:12:00,1.9752,1.9755,1.9752,1.9753,147300002.0
2008-05-28 02:13:00,1.9753,1.9753,1.9753,1.9753,6700000.0
2008-05-28 02:14:00,1.9753,1.9755,1.9753,1.9755,73800001.0
2008-05-28 02:15:00,1.97502,1.97506,1.97493,1.97506,56299999.0
2008-05-28 02:16:00,1.9755,1.9755,1.9754,1.9754,800000.0
2008-05-28 02:17:00,1.9753,1.9753,1.9753,1.9753,39600000.0
2008-05-28 02:18:00,1.9753,1.9753,1.9753,1.9753,10500000.0
2008-05-28 02:19:00,1.9753,1.9753,1.9753,1.9753,17200000.0
2008-05-28 02:20:00,1.97513,1.97513,1.97507,1.97507,31400000.0
2008-05-28 02:21:00,1.9753,1.9753,1.9753,1.9753,19100000.0
2008-05-28 02:22:00,1.9753,1.9753,1.9753,1.9753,14300000.0
2008-05-28 02:23:00,1.9753,1.9754,1.9753,1.9754,94184000.0
2008-05-28 02:24:00,1.97523,1.97534,1.97523,1.97534,11900000.0
2008-05-28 02:25:00,1.97527,1.97527,1.9752,1.9752,53700000.0
2008-05-28 02:26:00,1.97545,1.9757,1.9754,1.9754,279584001.0
2008-05-28 02:27:00,1.9754,1.97555,1.9754,1.9754,148800002.0
2008-05-28 02:28:00,1.9755,1.9756,1.9755,1.97555,81600000.0
2008-05-28 02:29:00,1.97555,1.97555,1.9754,1.9754,51400000.0
2008-05-28 02:30:00,1.9754,1.9755,1.9754,1.9755,92600001.0
2008-05-28 02:31:00,1.9755,1.9755,1.9752,1.9752,109899999.0
2008-05-28 02:32:00,1.97525,1.97525,1.97525,1.97525,2800000.0
2008-05-28 02:33:00,1.97497,1.97505,1.97497,1.97503,56000000.0
2008-05-28 02:34:00,1.97525,1.97525,1.97515,1.97515,127800000.0
2008-05-28 02:35:00,1.9752,1.9752,1.9752,1.9752,12900000.0
2008-05-28 02:36:00,1.9752,1.9752,1.9752,1.9752,9200000.0
2008-05-28 02:37:00,1.9752,1.97525,1.9752,1.9752,71300000.0
2008-05-28 02:38:00,1.97482,1.97488,1.97482,1.97488,25600000.0
2008-05-28 02:39:00,1.9752,1.9754,1.9752,1.9754,276384001.0
2008-05-28 02:40:00,1.9754,1.9754,1.9753,1.9753,181084000.0
2008-05-28 02:41:00,1.97525,1.97525,1.97525,1.97525,600000.0
2008-05-28 02:42:00,1.97525,1.97525,1.97525,1.97525,2000000.0
2008-05-28 02:43:00,1.97525,1.97525,1.9752,1.9752,17800000.0
2008-05-28 02:44:00,1.9752,1.9752,1.9752,1.9752,31200000.0
2008-05-28 02:45:00,1.9752,1.9752,1.9752,1.9752,2100000.0
2008-05-28 02:46:00,1.9752,1.9752,1.9752,1.9752,600000.0
2008-05-28 02:47:00,1.9752,1.9752,1.9751,1.9751,293200000.0
2008-05-28 02:48:00,1.9751,1.9751,1.9751,1.9751,184300002.0
2008-05-28 02:49:00,1.9751,1.97525,1.9751,1.97525,272100000.0
2008-05-28 02:50:00,1.9753,1.9753,1.9753,1.9753,63500000.0
2008-05-28 02:51:00,1.9753,1.9753,1.9753,1.9753,54800000.0
2008-05-28 02:52:00,1.9753,1.9753,1.9753,1.9753,122900000.0
2008-05-28 02:53:00,1.9753,1.9753,1.9753,1.9753,5600000.0
2008-05-28 02:54:00,1.9754,1.9754,1.9751,1.9752,132800002.0
2008-05-28 02:55:00,1.9752,1.9752,1.9751,1.9751,674699991.0
2008-05-28 02:56:00,1.97477,1.97494,1.97451,1.97494,5600000.0
2008-05-28 02:57:00,1.9751,1.9751,1.9751,1.9751,556199997.0
2008-05-28 02:58:00,1.9751,1.9751,1.9751,1.9751,287700000.0
2008-05-28 02:59:00,1.9751,1.9751,1.9751,1.9751,17000000.0
2008-05-28 03:00:00,1.97475,1.97488,1.97463,1.97463,3300000.0
2008-05-28 03:01:00,1.9752,1.9752,1.9751,1.9752,231600008.0
2008-05-28 03:02:00,1.97525,1.97525,1.9752,1.9752,16000000.0
2008-05-28 03:03:00,1.9752,1.9752,1.9748,1.97485,515299999.0
2008-05-28 03:04:00,1.97485,1.97505,1.9748,1.97485,236400005.0
2008-05-28 03:05:00,1.97485,1.97485,1.97485,1.97485,15600000.0
2008-05-28 03:06:00,1.97485,1.9749,1.97485,1.97485,55200000.0
2008-05-28 03:07:00,1.97485,1.97495,1.97485,1.97485,9500000.0
2008-05-28 03:08:00,1.97485,1.9753,1.97485,1.975,217768000.0
2008-05-28 03:09:00,1.97505,1.9755,1.97505,1.9752,73484000.0
2008-05-28 03:10:00,1.9752,1.9754,1.9752,1.9754,3500000.0
2008-05-28 03:11:00,1.9754,1.9754,1.9751,1.9751,1200000.0
2008-05-28 03:12:00,1.9751,1.9751,1.97505,1.97505,1600000.0
2008-05-28 03:13:00,1.9752,1.9752,1.97495,1.975,23400000.0
2008-05-28 03:14:00,1.97505,1.97505,1.975,1.975,9400000.0
2008-05-28 03:15:00,1.9749,1.97515,1.9749,1.97515,211100000.0
2008-05-28 03:16:00,1.9753,1.97535,1.9749,1.97505,208200001.0
2008-05-28 03:17:00,1.975,1.9752,1.975,1.97515,153799998.0
2008-05-28 03:18:00,1.97515,1.97515,1.9749,1.9749,197600002.0
2008-05-28 03:19:00,1.9749,1.9749,1.9748,1.9749,32200000.0
2008-05-28 03:20:00,1.9749,1.9749,1.9748,1.9749,16400000.0
2008-05-28 03:21:00,1.9749,1.9749,1.9749,1.9749,200000.0
2008-05-28 03:22:00,1.9749,1.9749,1.9748,1.9749,95600000.0
2008-05-28 03:23:00,1.9748,1.9748,1.9743,1.97445,474800000.0
2008-05-28 03:24:00,1.97445,1.97445,1.9743,1.97435,163100000.0
2008-05-28 03:25:00,1.97435,1.97435,1.9737,1.974,481200002.0
2008-05-28 03:26:00,1.974,1.974,1.9737,1.97385,315683999.0
2008-05-28 03:27:00,1.9738,1.9738,1.9733,1.97345,254299999.0
2008-05-28 03:28:00,1.97345,1.97355,1.9733,1.97355,147684000.0
2008-05-28 03:29:00,1.97355,1.97355,1.97355,1.97355,3000000.0
2008-05-28 03:30:00,1.9736,1.97375,1.9735,1.9736,272800001.0
2008-05-28 03:31:00,1.9736,1.97435,1.9736,1.9743,223999999.0
2008-05-28 03:32:00,1.9743,1.9753,1.97415,1.9749,305400000.0
2008-05-28 03:33:00,1.9749,1.9749,1.9745,1.9745,58400000.0
2008-05-28 03:34:00,1.9745,1.9745,1.9744,1.9745,636500003.0
2008-05-28 03:35:00,1.9745,1.9745,1.9745,1.9745,121000000.0
2008-05-28 03:36:00,1.9745,1.9745,1.9745,1.9745,15200000.0
2008-05-28 03:37:00,1.9745,1.975,1.9745,1.975,247500000.0
2008-05-28 03:38:00,1.97505,1.97515,1.9748,1.97515,182300001.0
2008-05-28 03:39:00,1.97505,1.9753,1.97495,1.97505,150184000.0
2008-05-28 03:40:00,1.97505,1.97505,1.975,1.97505,228800000.0
2008-05-28 03:41:00,1.975,1.97505,1.97465,1.975,222000000.0
2008-05-28 03:42:00,1.975,1.975,1.9745,1.97455,61200001.0
2008-05-28 03:43:00,1.97455,1.97455,1.9745,1.97455,55300000.0
2008-05-28 03:44:00,1.97455,1.97455,1.97455,1.97455,8500000.0
2008-05-28 03:45:00,1.9746,1.9747,1.9746,1.9747,100200000.0
2008-05-28 03:46:00,1.9747,1.9748,1.9747,1.9747,41700000.0
2008-05-28 03:47:00,1.9748,1.9748,1.9745,1.9748,154800000.0
2008-05-28 03:48:00,1.9748,1.9749,1.9747,1.9748,52400000.0
2008-05-28 03:49:00,1.9747,1.9748,1.9744,1.9745,117500000.0
2008-05-28 03:50:00,1.9746,1.9748,1.97455,1.9747,156000000.0
2008-05-28 03:51:00,1.9747,1.9748,1.97445,1.97455,309600003.0
2008-05-28 03:52:00,1.97455,1.97505,1.97455,1.9749,248400000.0
2008-05-28 03:53:00,1.9749,1.97515,1.97475,1.975,392100000.0
2008-05-28 03:54:00,1.975,1.975,1.97475,1.9749,120800000.0
2008-05-28 03:55:00,1.9749,1.9749,1.9748,1.9748,81500000.0
2008-05-28 03:56:00,1.97485,1.97485,1.97485,1.97485,200000.0
2008-05-28 03:57:00,1.97485,1.97485,1.9748,1.9748,51100000.0
2008-05-28 03:58:00,1.97453,1.97458,1.97431,1.97455,523000000.0
2008-05-28 03:59:00,1.9748,1.9749,1.9748,1.9749,126300000.0
2008-05-28 04:00:00,1.9749,1.9749,1.9748,1.97485,264100000.0
2008-05-28 04:01:00,1.97485,1.9749,1.9748,1.9748,204352000.0
2008-05-28 04:02:00,1.9748,1.9749,1.97445,1.9746,187400000.0
2008-05-28 04:03:00,1.97455,1.97455,1.97455,1.97455,2800000.0
2008-05-28 04:04:00,1.97465,1.9748,1.97455,1.9748,86500000.0
2008-05-28 04:05:00,1.9748,1.9748,1.9745,1.9745,400300002.0
2008-05-28 04:06:00,1.9745,1.9746,1.97415,1.97415,228600000.0
2008-05-28 04:07:00,1.9742,1.9743,1.9738,1.9741,169800001.0
2008-05-28 04:08:00,1.9741,1.9741,1.9737,1.9737,451400002.0
2008-05-28 04:09:00,1.9737,1.9739,1.9737,1.9738,90900000.0
2008-05-28 04:10:00,1.9738,1.974,1.9738,1.9739,141500000.0
2008-05-28 04:11:00,1.9739,1.97405,1.9737,1.97375,713800000.0
2008-05-28 04:12:00,1.97375,1.97405,1.9737,1.97375,243200000.0
2008-05-28 04:13:00,1.9739,1.97425,1.9737,1.9737,423500003.0
2008-05-28 04:14:00,1.9737,1.9738,1.9734,1.9734,21700000.0
2008-05-28 04:15:00,1.9735,1.9736,1.9734,1.9736,294400000.0
2008-05-28 04:16:00,1.9736,1.9741,1.97335,1.9741,886000004.0
2008-05-28 04:17:00,1.9737,1.97381,1.97366,1.97379,5400000.0
2008-05-28 04:18:00,1.9739,1.9739,1.9738,1.9738,20000000.0
2008-05-28 04:19:00,1.9738,1.97405,1.9738,1.97405,338900002.0
2008-05-28 04:20:00,1.97405,1.97415,1.9738,1.9738,495700004.0
2008-05-28 04:21:00,1.9738,1.974,1.9738,1.9738,97600000.0
2008-05-28 04:22:00,1.9738,1.974,1.9738,1.974,338400003.0
2008-05-28 04:23:00,1.974,1.9741,1.974,1.9741,27200000.0
2008-05-28 04:24:00,1.97378,1.97378,1.97339,1.97362,256500000.0
2008-05-28 04:25:00,1.9741,1.9741,1.9741,1.9741,32400000.0
2008-05-28 04:26:00,1.9741,1.9743,1.9741,1.9743,161783998.0
2008-05-28 04:27:00,1.9743,1.9743,1.9743,1.9743,1800000.0
2008-05-28 04:28:00,1.974,1.9742,1.974,1.9742,69684000.0
2008-05-28 04:29:00,1.9742,1.9742,1.9742,1.9742,356300004.0
2008-05-28 04:30:00,1.9742,1.9744,1.9742,1.9744,84400002.0
2008-05-28 04:31:00,1.9744,1.9744,1.9744,1.9744,800000.0
2008-05-28 04:32:00,1.9746,1.9746,1.9742,1.9744,52800000.0
2008-05-28 04:33:00,1.9744,1.97445,1.9744,1.9744,9200000.0
2008-05-28 04:34:00,1.9744,1.9748,1.9744,1.9748,193884000.0
2008-05-28 04:35:00,1.9748,1.9748,1.9748,1.9748,28800000.0
2008-05-28 04:36:00,1.9748,1.9748,1.9748,1.9748,6100000.0
2008-05-28 04:37:00,1.9748,1.9748,1.9748,1.9748,65700000.0
2008-05-28 04:38:00,1.9748,1.97505,1.9748,1.975,98100000.0
2008-05-28 04:39:00,1.9751,1.9751,1.9748,1.9749,478184000.0
2008-05-28 04:40:00,1.9749,1.975,1.9749,1.975,290300000.0
2008-05-28 04:41:00,1.975,1.975,1.975,1.975,46000000.0
2008-05-28 04:42:00,1.975,1.97535,1.975,1.97535,513584003.0
2008-05-28 04:43:00,1.97535,1.9754,1.975,1.975,344300000.0
2008-05-28 04:44:00,1.9751,1.9752,1.975,1.97505,141500000.0
2008-05-28 04:45:00,1.97505,1.9751,1.975,1.9751,197100000.0
2008-05-28 04:46:00,1.9751,1.9751,1.975,1.975,37600000.0
2008-05-28 04:47:00,1.975,1.975,1.975,1.975,45200000.0
2008-05-28 04:48:00,1.975,1.975,1.975,1.975,12500000.0
2008-05-28 04:49:00,1.97456,1.97488,1.97455,1.97488,14400000.0
2008-05-28 04:50:00,1.9749,1.9749,1.9747,1.9748,53000000.0
2008-05-28 04:51:00,1.9748,1.9748,1.9747,1.9748,193500000.0
2008-05-28 04:52:00,1.97453,1.97453,1.97436,1.97436,20900000.0
2008-05-28 04:53:00,1.9748,1.9748,1.9748,1.9748,101200000.0
2008-05-28 04:54:00,1.9748,1.9749,1.9748,1.9748,100600000.0
2008-05-28 04:55:00,1.97445,1.97454,1.97439,1.97446,10500000.0
2008-05-28 04:56:00,1.9748,1.9749,1.9748,1.9749,260900003.0
2008-05-28 04:57:00,1.9748,1.9748,1.9748,1.9748,40900000.0
2008-05-28 04:58:00,1.9749,1.9749,1.9748,1.9748,3800000.0
2008-05-28 04:59:00,1.9748,1.975,1.9748,1.9749,114400000.0
2008-05-28 05:00:00,1.9749,1.975,1.9749,1.975,54700000.0
2008-05-28 05:01:00,1.975,1.975,1.975,1.975,2800000.0
2008-05-28 05:02:00,1.97483,1.97489,1.97479,1.97485,12300000.0
2008-05-28 05:03:00,1.97489,1.97494,1.97469,1.97469,13300000.0
2008-05-28 05:04:00,1.975,1.975,1.9749,1.975,45500000.0
2008-05-28 05:05:00,1.9751,1.9751,1.975,1.975,6100000.0
2008-05-28 05:06:00,1.975,1.9751,1.975,1.9751,14900000.0
2008-05-28 05:07:00,1.9752,1.9752,1.975,1.9752,139100000.0
2008-05-28 05:08:00,1.9752,1.9753,1.9752,1.9753,38600000.0
2008-05-28 05:09:00,1.9752,1.9753,1.9752,1.9752,28100000.0
2008-05-28 05:10:00,1.9752,1.9753,1.9752,1.9752,153199999.0
2008-05-28 05:11:00,1.97501,1.97516,1.97485,1.97485,23300000.0
2008-05-28 05:12:00,1.975,1.975,1.97483,1.97487,5900000.0
2008-05-28 05:13:00,1.9752,1.9753,1.9752,1.9753,198500000.0
2008-05-28 05:14:00,1.9753,1.97535,1.9753,1.97535,15400000.0
2008-05-28 05:15:00,1.97535,1.97535,1.97525,1.97525,28300000.0
2008-05-28 05:16:00,1.97525,1.97525,1.97525,1.97525,11200000.0
2008-05-28 05:17:00,1.9753,1.9753,1.97525,1.97525,34400000.0
2008-05-28 05:18:00,1.97529,1.97529,1.97504,1.97504,13100000.0
2008-05-28 05:19:00,1.97525,1.9753,1.9752,1.9753,157099993.0
2008-05-28 05:20:00,1.9753,1.9753,1.9753,1.9753,94800000.0
2008-05-28 05:21:00,1.9753,1.97535,1.9753,1.9753,150200002.0
2008-05-28 05:22:00,1.9753,1.9753,1.9752,1.97525,156700000.0
2008-05-28 05:23:00,1.97525,1.9753,1.9752,1.97525,81100000.0
2008-05-28 05:24:00,1.97515,1.97515,1.9749,1.97507,16300000.0
2008-05-28 05:25:00,1.97525,1.97525,1.97525,1.97525,200000.0
2008-05-28 05:26:00,1.97525,1.97525,1.97525,1.97525,200000.0
2008-05-28 05:27:00,1.97507,1.97513,1.97507,1.97513,1200000.0
2008-05-28 05:28:00,1.9753,1.9754,1.9753,1.9754,14200000.0
2008-05-28 05:29:00,1.9755,1.9755,1.97535,1.97535,20484000.0
2008-05-28 05:30:00,1.97545,1.97545,1.97545,1.97545,200000.0
2008-05-28 05:31:00,1.97545,1.97545,1.97545,1.97545,200000.0
2008-05-28 05:32:00,1.97545,1.97545,1.975,1.9751,93100001.0
2008-05-28 05:33:00,1.9751,1.9751,1.97495,1.975,222500001.0
2008-05-28 05:34:00,1.9751,1.9752,1.97505,1.97505,36080000.0
2008-05-28 05:35:00,1.97505,1.97505,1.97505,1.97505,2800000.0
2008-05-28 05:36:00,1.97505,1.9752,1.97505,1.9752,67600000.0
2008-05-28 05:37:00,1.9752,1.9753,1.9752,1.9752,152400000.0
2008-05-28 05:38:00,1.9752,1.9752,1.9752,1.9752,73400000.0
2008-05-28 05:39:00,1.9752,1.9752,1.9752,1.9752,11700000.0
2008-05-28 05:40:00,1.9752,1.9752,1.97505,1.9751,118600000.0
2008-05-28 05:41:00,1.9751,1.9751,1.9751,1.9751,144000000.0
2008-05-28 05:42:00,1.9751,1.9752,1.97505,1.9752,171600000.0
2008-05-28 05:43:00,1.9752,1.9752,1.97505,1.97505,122200000.0
2008-05-28 05:44:00,1.9751,1.9751,1.97505,1.97505,15300000.0
2008-05-28 05:45:00,1.97515,1.9752,1.97505,1.9752,172600000.0
2008-05-28 05:46:00,1.9752,1.9752,1.9752,1.9752,20100000.0
2008-05-28 05:47:00,1.97501,1.97509,1.97499,1.97499,6300000.0
2008-05-28 05:48:00,1.9752,1.97525,1.97505,1.9752,200800000.0
2008-05-28 05:49:00,1.9752,1.9752,1.9752,1.9752,206100000.0
2008-05-28 05:50:00,1.9752,1.9752,1.9752,1.9752,187999993.0
2008-05-28 05:51:00,1.97515,1.9752,1.975,1.975,144399996.0
2008-05-28 05:52:00,1.9751,1.9751,1.9751,1.9751,26000000.0
2008-05-28 05:53:00,1.9751,1.9752,1.9751,1.9751,56000000.0
2008-05-28 05:54:00,1.9752,1.9752,1.9751,1.9752,121800000.0
2008-05-28 05:55:00,1.9752,1.9752,1.9751,1.9751,56000000.0
2008-05-28 05:56:00,1.9751,1.9751,1.975,1.9751,135400000.0
2008-05-28 05:57:00,1.9751,1.9751,1.97505,1.9751,256284000.0
2008-05-28 05:58:00,1.9751,1.9752,1.97485,1.97485,249500000.0
2008-05-28 05:59:00,1.9749,1.9751,1.9749,1.9751,223900001.0
2008-05-28 06:00:00,1.9751,1.9751,1.975,1.975,116400000.0
2008-05-28 06:01:00,1.975,1.975,1.9748,1.9748,74200000.0
2008-05-28 06:02:00,1.9748,1.9748,1.9745,1.9746,345400000.0
2008-05-28 06:03:00,1.9746,1.97465,1.9746,1.97465,293300004.0
2008-05-28 06:04:00,1.9746,1.9746,1.9746,1.9746,105000000.0
2008-05-28 06:05:00,1.9746,1.9746,1.97445,1.97455,34184000.0
2008-05-28 06:06:00,1.97455,1.9746,1.9745,1.9746,50199999.0
2008-05-28 06:07:00,1.97455,1.97455,1.97445,1.97445,198100000.0
2008-05-28 06:08:00,1.9745,1.9746,1.9745,1.9746,105068000.0
2008-05-28 06:09:00,1.97443,1.97458,1.97432,1.97455,17400000.0
2008-05-28 06:10:00,1.97465,1.9747,1.97465,1.97465,11800000.0
2008-05-28 06:11:00,1.9747,1.9748,1.9747,1.9748,142100001.0
2008-05-28 06:12:00,1.9748,1.9749,1.9748,1.9749,140200001.0
2008-05-28 06:13:00,1.9749,1.9749,1.9749,1.9749,11200000.0
2008-05-28 06:14:00,1.9749,1.9749,1.9749,1.9749,87700000.0
2008-05-28 06:15:00,1.9749,1.9749,1.9749,1.9749,90500000.0
2008-05-28 06:16:00,1.9749,1.9749,1.9749,1.9749,82800000.0
2008-05-28 06:17:00,1.97488,1.97488,1.97466,1.97466,12300000.0
2008-05-28 06:18:00,1.9749,1.9749,1.9749,1.9749,123000000.0
2008-05-28 06:19:00,1.9749,1.9749,1.9749,1.9749,137300000.0
2008-05-28 06:20:00,1.9749,1.9749,1.9749,1.9749,14600000.0
2008-05-28 06:21:00,1.9749,1.9749,1.9748,1.9748,315800000.0
2008-05-28 06:22:00,1.9748,1.9748,1.97475,1.97475,31600000.0
2008-05-28 06:23:00,1.9748,1.9748,1.97475,1.97475,3600000.0
2008-05-28 06:24:00,1.97475,1.97475,1.9745,1.97465,117200000.0
2008-05-28 06:25:00,1.97451,1.97453,1.97443,1.97452,3800000.0
2008-05-28 06:26:00,1.97459,1.97465,1.9745,1.97455,16400000.0
2008-05-28 06:27:00,1.9746,1.9754,1.9745,1.9754,380984000.0
2008-05-28 06:28:00,1.9754,1.97615,1.97525,1.976,398152000.0
2008-05-28 06:29:00,1.976,1.9761,1.97575,1.97575,99984000.0
2008-05-28 06:30:00,1.9758,1.97605,1.97575,1.97575,101100000.0
2008-05-28 06:31:00,1.9758,1.97585,1.9758,1.97585,277099995.0
2008-05-28 06:32:00,1.97585,1.97585,1.97585,1.97585,7600000.0
2008-05-28 06:33:00,1.97567,1.97582,1.97565,1.97577,25000000.0
2008-05-28 06:34:00,1.97585,1.97605,1.97585,1.97595,75900000.0
2008-05-28 06:35:00,1.9757,1.97579,1.97565,1.9757,31300000.0
2008-05-28 06:36:00,1.97595,1.97595,1.97585,1.97585,30500000.0
2008-05-28 06:37:00,1.9759,1.97595,1.97585,1.97595,93600000.0
2008-05-28 06:38:00,1.97585,1.97586,1.97575,1.97586,4400000.0
2008-05-28 06:39:00,1.9759,1.9759,1.9759,1.9759,45999998.0
2008-05-28 06:40:00,1.9759,1.9759,1.9759,1.9759,25900000.0
2008-05-28 06:41:00,1.97578,1.97578,1.9757,1.97578,20800000.0
2008-05-28 06:42:00,1.9759,1.9759,1.9759,1.9759,17200000.0
2008-05-28 06:43:00,1.9758,1.97582,1.9758,1.97582,7500000.0
2008-05-28 06:44:00,1.97595,1.976,1.9759,1.9759,174899997.0
2008-05-28 06:45:00,1.9759,1.9759,1.9759,1.9759,104299999.0
2008-05-28 06:46:00,1.9759,1.9759,1.9758,1.9758,117499998.0
2008-05-28 06:47:00,1.9758,1.9758,1.9758,1.9758,26800000.0
2008-05-28 06:48:00,1.97585,1.9759,1.97585,1.9759,210299999.0
2008-05-28 06:49:00,1.9759,1.976,1.9759,1.976,62499999.0
2008-05-28 06:50:00,1.9761,1.9761,1.97585,1.9759,97000000.0
2008-05-28 06:51:00,1.9759,1.9759,1.9757,1.9757,265600000.0
2008-05-28 06:52:00,1.9757,1.9762,1.9757,1.9759,220799999.0
2008-05-28 06:53:00,1.9759,1.9759,1.9755,1.9757,117400000.0
2008-05-28 06:54:00,1.9757,1.9758,1.97555,1.9757,76600000.0
2008-05-28 06:55:00,1.9757,1.9757,1.9755,1.9757,171800000.0
2008-05-28 06:56:00,1.97555,1.9757,1.9754,1.9757,80200000.0
2008-05-28 06:57:00,1.97541,1.97563,1.97539,1.97552,12800000.0
2008-05-28 06:58:00,1.9755,1.9757,1.9755,1.9757,130300000.0
2008-05-28 06:59:00,1.9757,1.976,1.9757,1.976,68500000.0
2008-05-28 07:00:00,1.976,1.9761,1.976,1.97605,86800000.0
2008-05-28 07:01:00,1.97605,1.97605,1.9757,1.9759,248900000.0
2008-05-28 07:02:00,1.9758,1.97595,1.97565,1.97595,340199998.0
2008-05-28 07:03:00,1.976,1.9761,1.976,1.9761,117500002.0
2008-05-28 07:04:00,1.976,1.9763,1.976,1.976,40900000.0
2008-05-28 07:05:00,1.976,1.976,1.97555,1.9756,191000000.0
2008-05-28 07:06:00,1.9757,1.97585,1.9752,1.9753,502800000.0
2008-05-28 07:07:00,1.9753,1.9753,1.9747,1.9748,340600000.0
2008-05-28 07:08:00,1.9748,1.97525,1.9748,1.9752,471600002.0
2008-05-28 07:09:00,1.9752,1.9756,1.9752,1.97525,66300000.0
2008-05-28 07:10:00,1.9752,1.9753,1.97515,1.9753,158800000.0
2008-05-28 07:11:00,1.9753,1.9758,1.9753,1.97555,367968000.0
2008-05-28 07:12:00,1.9755,1.9755,1.9755,1.9755,74800000.0
2008-05-28 07:13:00,1.9755,1.9756,1.9755,1.9756,156000001.0
2008-05-28 07:14:00,1.9757,1.9757,1.9756,1.9756,124299996.0
2008-05-28 07:15:00,1.9756,1.9756,1.9754,1.9754,253400000.0
2008-05-28 07:16:00,1.9754,1.9754,1.9753,1.9753,227800000.0
2008-05-28 07:17:00,1.9753,1.9753,1.9753,1.9753,37400000.0
2008-05-28 07:18:00,1.9753,1.9753,1.9753,1.9753,23000000.0
2008-05-28 07:19:00,1.9753,1.9753,1.9753,1.9753,25900000.0
2008-05-28 07:20:00,1.9753,1.9754,1.9753,1.9754,154699995.0
2008-05-28 07:21:00,1.9753,1.9754,1.9753,1.9754,112199999.0
2008-05-28 07:22:00,1.9754,1.9754,1.9754,1.9754,17600000.0
2008-05-28 07:23:00,1.9754,1.9755,1.9754,1.9755,29500000.0
2008-05-28 07:24:00,1.9755,1.9755,1.9755,1.9755,11200000.0
2008-05-28 07:25:00,1.9755,1.9755,1.9754,1.9754,60700000.0
2008-05-28 07:26:00,1.9755,1.9755,1.9753,1.9754,118384000.0
2008-05-28 07:27:00,1.9754,1.9754,1.9754,1.9754,45100000.0
2008-05-28 07:28:00,1.9754,1.9754,1.9753,1.9753,238700000.0
2008-05-28 07:29:00,1.97535,1.97545,1.9753,1.97535,82600000.0
2008-05-28 07:30:00,1.9753,1.9753,1.9753,1.9753,52600000.0
2008-05-28 07:31:00,1.9753,1.9753,1.9753,1.9753,23400000.0
2008-05-28 07:32:00,1.97506,1.9753,1.97506,1.9752,15700000.0
2008-05-28 07:33:00,1.9753,1.9753,1.9753,1.9753,49700000.0
2008-05-28 07:34:00,1.9753,1.9753,1.97505,1.97505,257200000.0
2008-05-28 07:35:00,1.97505,1.97505,1.97465,1.9747,307300000.0
2008-05-28 07:36:00,1.9747,1.9748,1.9743,1.9744,484300000.0
2008-05-28 07:37:00,1.9744,1.9746,1.9744,1.9744,261799999.0
2008-05-28 07:38:00,1.9744,1.9744,1.9744,1.9744,47600000.0
2008-05-28 07:39:00,1.9744,1.97465,1.9744,1.9744,118000000.0
2008-05-28 07:40:00,1.9744,1.9747,1.9744,1.9746,73600000.0
2008-05-28 07:41:00,1.9746,1.97485,1.9746,1.9748,54900000.0
2008-05-28 07:42:00,1.9747,1.97535,1.9747,1.9753,421800000.0
2008-05-28 07:43:00,1.9754,1.9761,1.97535,1.9758,539400000.0
2008-05-28 07:44:00,1.97575,1.9761,1.97575,1.9759,304399997.0
2008-05-28 07:45:00,1.9759,1.9759,1.97575,1.97575,78200000.0
2008-05-28 07:46:00,1.97575,1.97575,1.9756,1.9757,124700000.0
2008-05-28 07:47:00,1.9757,1.9757,1.9756,1.9756,96199999.0
2008-05-28 07:48:00,1.9756,1.9757,1.9756,1.9757,241900001.0
2008-05-28 07:49:00,1.9757,1.9759,1.9757,1.9759,217800000.0
2008-05-28 07:50:00,1.9759,1.97595,1.9759,1.9759,176800000.0
2008-05-28 07:51:00,1.9759,1.976,1.9759,1.976,190299999.0
2008-05-28 07:52:00,1.976,1.976,1.9759,1.9759,201100000.0
2008-05-28 07:53:00,1.976,1.976,1.9758,1.9759,209944000.0
2008-05-28 07:54:00,1.976,1.9762,1.9759,1.9762,322788001.0
2008-05-28 07:55:00,1.9762,1.9762,1.9758,1.976,653596006.0
2008-05-28 07:56:00,1.976,1.9767,1.9759,1.97645,518599998.0
2008-05-28 07:57:00,1.9767,1.9767,1.9763,1.9766,125400000.0
2008-05-28 07:58:00,1.9766,1.9766,1.9766,1.9766,32000000.0
2008-05-28 07:59:00,1.9766,1.9766,1.9762,1.9763,192400000.0
2008-05-28 08:00:00,1.9763,1.9773,1.9763,1.9773,413120000.0
2008-05-28 08:01:00,1.97735,1.9776,1.97665,1.977,338300000.0
2008-05-28 08:02:00,1.977,1.9771,1.9767,1.9767,262100000.0
2008-05-28 08:03:00,1.9767,1.9768,1.9765,1.9765,241500000.0
2008-05-28 08:04:00,1.9765,1.9765,1.97635,1.97645,254099999.0
2008-05-28 08:05:00,1.9765,1.9765,1.97635,1.9765,266000000.0
2008-05-28 08:06:00,1.9765,1.9766,1.97615,1.9763,301399999.0
2008-05-28 08:07:00,1.9763,1.9764,1.97615,1.9763,277700000.0
2008-05-28 08:08:00,1.9763,1.9763,1.9761,1.97625,209799999.0
2008-05-28 08:09:00,1.9762,1.9763,1.9761,1.9761,262300000.0
2008-05-28 08:10:00,1.97625,1.9767,1.9761,1.97665,183400000.0
2008-05-28 08:11:00,1.97665,1.977,1.97665,1.97685,68200000.0
2008-05-28 08:12:00,1.97685,1.9773,1.97685,1.9771,58100000.0
2008-05-28 08:13:00,1.9771,1.97715,1.97705,1.97705,40600000.0
2008-05-28 08:14:00,1.97705,1.9773,1.977,1.9772,43700000.0
2008-05-28 08:15:00,1.9772,1.97725,1.97695,1.97695,56600000.0
2008-05-28 08:16:00,1.97695,1.977,1.97675,1.97675,141400000.0
2008-05-28 08:17:00,1.97685,1.977,1.9768,1.97685,91900000.0
2008-05-28 08:18:00,1.97685,1.9771,1.97685,1.97705,111700000.0
2008-05-28 08:19:00,1.97705,1.97755,1.977,1.9774,261800001.0
2008-05-28 08:20:00,1.9774,1.9774,1.9771,1.97725,59400000.0
2008-05-28 08:21:00,1.97725,1.97725,1.97685,1.977,253700001.0
2008-05-28 08:22:00,1.977,1.97735,1.977,1.9773,158400000.0
2008-05-28 08:23:00,1.97725,1.97755,1.97715,1.97755,106800000.0
2008-05-28 08:24:00,1.97755,1.97755,1.9773,1.9773,73800000.0
2008-05-28 08:25:00,1.97725,1.9773,1.9772,1.97725,34600000.0
2008-05-28 08:26:00,1.9772,1.97725,1.9771,1.9771,72000000.0
2008-05-28 08:27:00,1.9771,1.9771,1.9768,1.9769,142700000.0
2008-05-28 08:28:00,1.9769,1.9772,1.9769,1.9769,91300000.0
2008-05-28 08:29:00,1.9769,1.9773,1.9769,1.9773,40400000.0
2008-05-28 08:30:00,1.9773,1.9776,1.97715,1.9776,127300000.0
2008-05-28 08:31:00,1.9776,1.9777,1.9776,1.9777,17610000.0
2008-05-28 08:32:00,1.9776,1.9779,1.9776,1.9778,94000000.0
2008-05-28 08:33:00,1.9778,1.97815,1.97775,1.978,127644000.0
2008-05-28 08:34:00,1.97805,1.9784,1.978,1.97805,110000000.0
2008-05-28 08:35:00,1.978,1.97825,1.97795,1.97795,330700000.0
2008-05-28 08:36:00,1.97795,1.9782,1.97775,1.9782,318700000.0
2008-05-28 08:37:00,1.97825,1.97875,1.97825,1.9785,207600000.0
2008-05-28 08:38:00,1.97845,1.97845,1.97825,1.9784,69200000.0
2008-05-28 08:39:00,1.9784,1.97905,1.97835,1.97905,45200000.0
2008-05-28 08:40:00,1.97905,1.97955,1.9789,1.97915,329400000.0
2008-05-28 08:41:00,1.97915,1.9793,1.9789,1.97905,140200000.0
2008-05-28 08:42:00,1.97905,1.9792,1.97885,1.97915,118400000.0
2008-05-28 08:43:00,1.97915,1.9793,1.97895,1.979,338000002.0
2008-05-28 08:44:00,1.979,1.97905,1.9788,1.9789,106800000.0
2008-05-28 08:45:00,1.9789,1.9791,1.9787,1.9787,140900000.0
2008-05-28 08:46:00,1.9787,1.97875,1.9784,1.9784,138800000.0
2008-05-28 08:47:00,1.9784,1.97885,1.97805,1.97885,608800003.0
2008-05-28 08:48:00,1.9789,1.9792,1.97885,1.97905,289100000.0
2008-05-28 08:49:00,1.9791,1.97915,1.97875,1.9788,86800000.0
2008-05-28 08:50:00,1.9788,1.9788,1.97855,1.97865,184800000.0
2008-05-28 08:51:00,1.97865,1.979,1.97865,1.979,112600000.0
2008-05-28 08:52:00,1.97905,1.9792,1.97905,1.9791,42600000.0
2008-05-28 08:53:00,1.9791,1.97965,1.9791,1.97965,58200000.0
2008-05-28 08:54:00,1.97965,1.9805,1.9796,1.98045,136500000.0
2008-05-28 08:55:00,1.98045,1.9806,1.9802,1.9802,143400000.0
2008-05-28 08:56:00,1.98025,1.9806,1.9802,1.98035,235100000.0
2008-05-28 08:57:00,1.9803,1.9803,1.9801,1.98025,209200000.0
2008-05-28 08:58:00,1.9802,1.98045,1.97995,1.98,109700000.0
2008-05-28 08:59:00,1.98,1.9803,1.97995,1.98025,132700000.0
2008-05-28 09:00:00,1.98025,1.9806,1.98015,1.9805,239900000.0
2008-05-28 09:01:00,1.9805,1.9809,1.9805,1.9807,366200000.0
2008-05-28 09:02:00,1.9807,1.98125,1.9806,1.98125,338500000.0
2008-05-28 09:03:00,1.9813,1.98155,1.9811,1.9813,389700001.0
2008-05-28 09:04:00,1.9813,1.98175,1.98115,1.98115,805399999.0
2008-05-28 09:05:00,1.98115,1.98135,1.9808,1.9808,115700000.0
2008-05-28 09:06:00,1.9808,1.98125,1.9808,1.98125,323200000.0
2008-05-28 09:07:00,1.9812,1.98125,1.98105,1.9811,370299999.0
2008-05-28 09:08:00,1.9811,1.9814,1.981,1.9812,274100000.0
2008-05-28 09:09:00,1.9812,1.9819,1.9812,1.9819,317300000.0
2008-05-28 09:10:00,1.98185,1.98195,1.9815,1.9816,293600000.0
2008-05-28 09:11:00,1.9816,1.98175,1.9815,1.9815,552700000.0
2008-05-28 09:12:00,1.9815,1.9815,1.98045,1.98065,600830000.0
2008-05-28 09:13:00,1.98065,1.98065,1.98035,1.98035,602226000.0
2008-05-28 09:14:00,1.98035,1.98065,1.9802,1.98055,376099999.0
2008-05-28 09:15:00,1.98055,1.98075,1.98055,1.98065,380200000.0
2008-05-28 09:16:00,1.98065,1.98065,1.98045,1.98065,540500000.0
2008-05-28 09:17:00,1.98065,1.98075,1.9805,1.98065,737499998.0
2008-05-28 09:18:00,1.98065,1.9809,1.98055,1.9807,622000003.0
2008-05-28 09:19:00,1.9807,1.9813,1.9807,1.9813,554700000.0
2008-05-28 09:20:00,1.9813,1.98145,1.98095,1.98125,716000000.0
2008-05-28 09:21:00,1.98125,1.98135,1.98115,1.9813,301400000.0
2008-05-28 09:22:00,1.9813,1.98135,1.98065,1.98085,550199999.0
2008-05-28 09:23:00,1.98085,1.98135,1.9808,1.98135,210100000.0
2008-05-28 09:24:00,1.98135,1.98145,1.98115,1.98115,256600000.0
2008-05-28 09:25:00,1.98115,1.9815,1.98115,1.98115,338400000.0
2008-05-28 09:26:00,1.98115,1.98115,1.98095,1.981,134000000.0
2008-05-28 09:27:00,1.98105,1.9811,1.98085,1.9809,396099999.0
2008-05-28 09:28:00,1.98095,1.98105,1.9809,1.98095,291800000.0
2008-05-28 09:29:00,1.98095,1.98105,1.98095,1.98095,62400000.0
2008-05-28 09:30:00,1.98095,1.98135,1.98095,1.98135,181800000.0
2008-05-28 09:31:00,1.98135,1.98135,1.98135,1.98135,215500000.0
2008-05-28 09:32:00,1.98135,1.98155,1.98125,1.98145,362900000.0
2008-05-28 09:33:00,1.9815,1.98185,1.9815,1.98175,373700000.0
2008-05-28 09:34:00,1.98175,1.982,1.98175,1.9819,274300000.0
2008-05-28 09:35:00,1.9819,1.98195,1.98175,1.98175,435600002.0
2008-05-28 09:36:00,1.98175,1.98175,1.9814,1.9817,349399999.0
2008-05-28 09:37:00,1.9817,1.9817,1.98145,1.9817,121700000.0
2008-05-28 09:38:00,1.98145,1.9817,1.9812,1.9813,351700000.0
2008-05-28 09:39:00,1.9813,1.9814,1.9813,1.9814,21700000.0
2008-05-28 09:40:00,1.9814,1.9814,1.98135,1.9814,15300000.0
2008-05-28 09:41:00,1.9814,1.9816,1.9814,1.9816,39300000.0
2008-05-28 09:42:00,1.9817,1.98175,1.9814,1.98145,183500000.0
2008-05-28 09:43:00,1.98145,1.982,1.98145,1.9818,259700000.0
2008-05-28 09:44:00,1.98175,1.9819,1.98175,1.98175,614900000.0
2008-05-28 09:45:00,1.98175,1.98175,1.98145,1.98155,320600000.0
2008-05-28 09:46:00,1.98155,1.98155,1.98135,1.98145,295800000.0
2008-05-28 09:47:00,1.98135,1.98135,1.98075,1.98115,538800000.0
2008-05-28 09:48:00,1.98115,1.98125,1.98105,1.9812,126800001.0
2008-05-28 09:49:00,1.98125,1.9813,1.9812,1.98125,38000000.0
2008-05-28 09:50:00,1.98125,1.9817,1.98115,1.98165,161300000.0
2008-05-28 09:51:00,1.98165,1.98185,1.98155,1.98175,107200000.0
2008-05-28 09:52:00,1.98175,1.98175,1.9817,1.9817,41900000.0
2008-05-28 09:53:00,1.98175,1.98175,1.98155,1.98165,128400000.0
2008-05-28 09:54:00,1.98165,1.9821,1.98165,1.982,86600000.0
2008-05-28 09:55:00,1.982,1.9822,1.9819,1.9819,176100000.0
2008-05-28 09:56:00,1.9819,1.9819,1.9818,1.9818,24300000.0
2008-05-28 09:57:00,1.9818,1.9818,1.9817,1.9818,39000000.0
2008-05-28 09:58:00,1.9818,1.9818,1.9816,1.98165,152400000.0
2008-05-28 09:59:00,1.98165,1.98185,1.98155,1.98185,155500000.0
2008-05-28 10:00:00,1.9818,1.9827,1.9818,1.98225,160900000.0
2008-05-28 10:01:00,1.9822,1.98235,1.982,1.98225,221800000.0
2008-05-28 10:02:00,1.98225,1.98235,1.98155,1.9817,801500005.0
2008-05-28 10:03:00,1.9817,1.98215,1.9816,1.9821,199200000.0
2008-05-28 10:04:00,1.9822,1.98235,1.9816,1.98165,211899998.0
2008-05-28 10:05:00,1.9816,1.98165,1.9814,1.9815,73340000.0
2008-05-28 10:06:00,1.9815,1.98155,1.98115,1.98115,227999999.0
2008-05-28 10:07:00,1.98115,1.98115,1.98055,1.9806,371792000.0
2008-05-28 10:08:00,1.98055,1.98135,1.98045,1.98055,439700000.0
2008-05-28 10:09:00,1.9805,1.98075,1.9805,1.98055,351700000.0
2008-05-28 10:10:00,1.98055,1.98065,1.97995,1.98015,518000000.0
2008-05-28 10:11:00,1.98015,1.9804,1.98005,1.98025,734299995.0
2008-05-28 10:12:00,1.9802,1.98025,1.98005,1.98015,231500001.0
2008-05-28 10:13:00,1.98015,1.98035,1.97985,1.97985,796199999.0
2008-05-28 10:14:00,1.97985,1.97985,1.97955,1.9796,219700001.0
2008-05-28 10:15:00,1.9796,1.9799,1.97955,1.97975,332200000.0
2008-05-28 10:16:00,1.97975,1.98,1.97975,1.97995,273600000.0
2008-05-28 10:17:00,1.97995,1.98005,1.97985,1.9799,174099999.0
2008-05-28 10:18:00,1.9799,1.9799,1.97965,1.97965,174400000.0
2008-05-28 10:19:00,1.97965,1.9797,1.9795,1.97955,198300000.0
2008-05-28 10:20:00,1.97955,1.97965,1.979,1.979,198500000.0
2008-05-28 10:21:00,1.979,1.97965,1.97895,1.9794,414800000.0
2008-05-28 10:22:00,1.9794,1.97985,1.9793,1.97935,197400000.0
2008-05-28 10:23:00,1.97935,1.97965,1.97925,1.97945,184100000.0
2008-05-28 10:24:00,1.97945,1.9797,1.97935,1.97945,226300000.0
2008-05-28 10:25:00,1.9796,1.9796,1.97945,1.97955,304000000.0
2008-05-28 10:26:00,1.97955,1.97975,1.97955,1.97975,172600000.0
2008-05-28 10:27:00,1.97975,1.9802,1.97955,1.97995,619600000.0
2008-05-28 10:28:00,1.97995,1.9802,1.97955,1.97975,156700000.0
2008-05-28 10:29:00,1.97975,1.97985,1.9796,1.9798,65600000.0
2008-05-28 10:30:00,1.97985,1.97995,1.97955,1.9796,65100000.0
2008-05-28 10:31:00,1.9796,1.9796,1.97945,1.97945,39700000.0
2008-05-28 10:32:00,1.97945,1.9796,1.97935,1.9796,81400000.0
2008-05-28 10:33:00,1.97955,1.97965,1.9794,1.9796,23600000.0
2008-05-28 10:34:00,1.97955,1.9796,1.97935,1.9794,87400000.0
2008-05-28 10:35:00,1.97945,1.9795,1.9793,1.97945,48200000.0
2008-05-28 10:36:00,1.97945,1.97945,1.9792,1.9794,77500000.0
2008-05-28 10:37:00,1.9794,1.97965,1.9792,1.9796,38500000.0
2008-05-28 10:38:00,1.9796,1.97965,1.9795,1.9796,32000000.0
2008-05-28 10:39:00,1.9796,1.9797,1.9794,1.9795,68900000.0
2008-05-28 10:40:00,1.9795,1.97965,1.97945,1.97955,191400000.0
2008-05-28 10:41:00,1.9796,1.9797,1.97935,1.9794,130000000.0
2008-05-28 10:42:00,1.9794,1.97955,1.97935,1.97935,85900000.0
2008-05-28 10:43:00,1.97935,1.9798,1.97935,1.9796,106100000.0
2008-05-28 10:44:00,1.9796,1.9797,1.97955,1.97965,59300000.0
2008-05-28 10:45:00,1.9797,1.9798,1.97945,1.9795,145700000.0
2008-05-28 10:46:00,1.9795,1.97965,1.97935,1.9796,166500000.0
2008-05-28 10:47:00,1.97965,1.97985,1.9794,1.9794,191900000.0
2008-05-28 10:48:00,1.9794,1.9797,1.9794,1.97965,150500000.0
2008-05-28 10:49:00,1.9797,1.97975,1.9793,1.97945,137000000.0
2008-05-28 10:50:00,1.9794,1.97965,1.97925,1.97945,222400000.0
2008-05-28 10:51:00,1.9795,1.9795,1.97885,1.97905,304700000.0
2008-05-28 10:52:00,1.97905,1.97945,1.97895,1.9792,347700000.0
2008-05-28 10:53:00,1.9792,1.9793,1.97905,1.9791,131200000.0
2008-05-28 10:54:00,1.9791,1.97915,1.9789,1.9789,214900000.0
2008-05-28 10:55:00,1.9789,1.97905,1.97885,1.979,254800000.0
2008-05-28 10:56:00,1.979,1.979,1.97895,1.979,56800000.0
2008-05-28 10:57:00,1.979,1.979,1.97885,1.9789,172200000.0
2008-05-28 10:58:00,1.9789,1.97905,1.97885,1.9789,130300000.0
2008-05-28 10:59:00,1.9789,1.97915,1.97885,1.9791,264500000.0
2008-05-28 11:00:00,1.9791,1.97915,1.979,1.97905,189800000.0
2008-05-28 11:01:00,1.97905,1.97925,1.97875,1.9792,353900000.0
2008-05-28 11:02:00,1.9792,1.97935,1.97885,1.97885,275000000.0
2008-05-28 11:03:00,1.97885,1.9789,1.97845,1.9786,411300002.0
2008-05-28 11:04:00,1.9787,1.979,1.9787,1.97885,185000000.0
2008-05-28 11:05:00,1.9789,1.9789,1.97845,1.9785,489200000.0
2008-05-28 11:06:00,1.97855,1.9786,1.978,1.97835,349600000.0
2008-05-28 11:07:00,1.9784,1.97865,1.9781,1.9782,348400000.0
2008-05-28 11:08:00,1.9782,1.97915,1.97815,1.9783,375900000.0
2008-05-28 11:09:00,1.97835,1.97835,1.97795,1.97815,356600000.0
2008-05-28 11:10:00,1.9781,1.9785,1.9781,1.9782,449700000.0
2008-05-28 11:11:00,1.9782,1.97885,1.9782,1.97885,271400000.0
2008-05-28 11:12:00,1.97885,1.97895,1.9782,1.97845,295200000.0
2008-05-28 11:13:00,1.9784,1.97865,1.9784,1.97855,196000000.0
2008-05-28 11:14:00,1.9785,1.97875,1.9785,1.9787,228600000.0
2008-05-28 11:15:00,1.9787,1.9787,1.97825,1.97825,194500000.0
2008-05-28 11:16:00,1.97825,1.97825,1.9779,1.978,348200000.0
2008-05-28 11:17:00,1.978,1.97815,1.9779,1.9781,258400000.0
2008-05-28 11:18:00,1.9781,1.97835,1.9781,1.97835,55300000.0
2008-05-28 11:19:00,1.97835,1.97875,1.97835,1.97865,244000000.0
2008-05-28 11:20:00,1.97865,1.97885,1.9786,1.97885,118800000.0
2008-05-28 11:21:00,1.97885,1.97905,1.97885,1.97895,277800000.0
2008-05-28 11:22:00,1.97895,1.9791,1.97855,1.9786,364600000.0
2008-05-28 11:23:00,1.97855,1.9787,1.97845,1.9786,190500000.0
2008-05-28 11:24:00,1.9786,1.97865,1.9785,1.97865,57100000.0
2008-05-28 11:25:00,1.97865,1.9788,1.97845,1.9787,206100000.0
2008-05-28 11:26:00,1.9787,1.97875,1.97845,1.97845,327800000.0
2008-05-28 11:27:00,1.9785,1.9785,1.9782,1.97835,280000000.0
2008-05-28 11:28:00,1.9784,1.97845,1.9782,1.9784,164000000.0
2008-05-28 11:29:00,1.9784,1.9786,1.97815,1.97815,203400000.0
2008-05-28 11:30:00,1.97815,1.97835,1.97815,1.97835,282400000.0
2008-05-28 11:31:00,1.97835,1.9786,1.97785,1.978,339500000.0
2008-05-28 11:32:00,1.978,1.9788,1.978,1.9788,254400000.0
2008-05-28 11:33:00,1.9787,1.97875,1.97775,1.978,528400000.0
2008-05-28 11:34:00,1.978,1.9789,1.97795,1.9788,337300000.0
2008-05-28 11:35:00,1.97875,1.97925,1.9787,1.97925,381600000.0
2008-05-28 11:36:00,1.97925,1.97925,1.97865,1.9787,327800000.0
2008-05-28 11:37:00,1.9788,1.97885,1.9786,1.97865,177600000.0
2008-05-28 11:38:00,1.97865,1.9787,1.97855,1.9787,225800000.0
2008-05-28 11:39:00,1.97865,1.97895,1.97865,1.9789,282200000.0
2008-05-28 11:40:00,1.97885,1.97885,1.97865,1.97865,186500000.0
2008-05-28 11:41:00,1.97865,1.97865,1.9784,1.9784,109300000.0
2008-05-28 11:42:00,1.9784,1.9784,1.9778,1.97815,317200000.0
2008-05-28 11:43:00,1.9782,1.9782,1.978,1.978,273500000.0
2008-05-28 11:44:00,1.978,1.978,1.97765,1.97765,167300000.0
2008-05-28 11:45:00,1.97765,1.9777,1.9773,1.97735,321800000.0
2008-05-28 11:46:00,1.9774,1.97765,1.97735,1.9775,180600000.0
2008-05-28 11:47:00,1.9775,1.97775,1.9775,1.97775,196600000.0
2008-05-28 11:48:00,1.9778,1.97785,1.97765,1.9778,115800000.0
2008-05-28 11:49:00,1.9778,1.9778,1.9774,1.9774,219800000.0
2008-05-28 11:50:00,1.9774,1.9774,1.97655,1.9769,453799999.0
2008-05-28 11:51:00,1.97695,1.9776,1.9768,1.97755,721100000.0
2008-05-28 11:52:00,1.97755,1.9778,1.97725,1.97735,452400000.0
2008-05-28 11:53:00,1.9773,1.97745,1.9768,1.97685,387400000.0
2008-05-28 11:54:00,1.97685,1.9772,1.9768,1.9769,111520000.0
2008-05-28 11:55:00,1.9769,1.9769,1.97645,1.9767,558772000.0
2008-05-28 11:56:00,1.9767,1.9777,1.97665,1.97715,336400000.0
2008-05-28 11:57:00,1.9772,1.9772,1.97695,1.9772,82600000.0
2008-05-28 11:58:00,1.97715,1.97735,1.9771,1.97725,212060000.0
2008-05-28 11:59:00,1.97725,1.9776,1.9771,1.9771,236824000.0
2008-05-28 12:00:00,1.9771,1.9773,1.97695,1.97725,165820000.0
2008-05-28 12:01:00,1.97725,1.97725,1.97705,1.9771,83600000.0
2008-05-28 12:02:00,1.97705,1.9772,1.97655,1.9766,225344000.0
2008-05-28 12:03:00,1.9766,1.9768,1.97655,1.9766,96800000.0
2008-05-28 12:04:00,1.9766,1.97675,1.9766,1.97665,110300000.0
2008-05-28 12:05:00,1.97665,1.9767,1.97645,1.97645,203200000.0
2008-05-28 12:06:00,1.9765,1.9765,1.9764,1.9764,226500000.0
2008-05-28 12:07:00,1.9764,1.9765,1.9757,1.9758,236800000.0
2008-05-28 12:08:00,1.9758,1.97605,1.97575,1.9758,510600001.0
2008-05-28 12:09:00,1.97575,1.97645,1.97575,1.97615,296200000.0
2008-05-28 12:10:00,1.9763,1.97655,1.9763,1.97645,93900000.0
2008-05-28 12:11:00,1.97645,1.9765,1.976,1.97635,268600000.0
2008-05-28 12:12:00,1.97635,1.97665,1.97635,1.97655,566600000.0
2008-05-28 12:13:00,1.97655,1.97675,1.9764,1.97675,209200000.0
2008-05-28 12:14:00,1.97675,1.9773,1.97665,1.97665,601900000.0
2008-05-28 12:15:00,1.9767,1.9769,1.9767,1.9768,158000000.0
2008-05-28 12:16:00,1.9768,1.97705,1.97665,1.9769,237300000.0
2008-05-28 12:17:00,1.9769,1.97715,1.97685,1.97685,177300000.0
2008-05-28 12:18:00,1.97685,1.9769,1.9767,1.9768,277500000.0
2008-05-28 12:19:00,1.9768,1.97685,1.97675,1.9768,112900000.0
2008-05-28 12:20:00,1.9768,1.97705,1.97665,1.9768,310900000.0
2008-05-28 12:21:00,1.9768,1.97685,1.97665,1.9767,97600000.0
2008-05-28 12:22:00,1.9767,1.97675,1.97655,1.9766,128500000.0
2008-05-28 12:23:00,1.9766,1.9767,1.9766,1.97665,132800000.0
2008-05-28 12:24:00,1.97665,1.97675,1.97665,1.97675,68144000.0
2008-05-28 12:25:00,1.97675,1.97685,1.9767,1.97675,69200000.0
2008-05-28 12:26:00,1.97675,1.97675,1.97675,1.97675,162800000.0
2008-05-28 12:27:00,1.97675,1.9769,1.97675,1.97685,125100000.0
2008-05-28 12:28:00,1.97685,1.9769,1.9768,1.9769,83644000.0
2008-05-28 12:29:00,1.9769,1.977,1.9767,1.97685,456900000.0
2008-05-28 12:30:00,1.97685,1.97695,1.9767,1.9768,338400000.0
2008-05-28 12:31:00,1.9769,1.97705,1.97665,1.97685,143400000.0
2008-05-28 12:32:00,1.97685,1.977,1.97675,1.977,101000000.0
2008-05-28 12:33:00,1.977,1.97715,1.977,1.9771,48400000.0
2008-05-28 12:34:00,1.9771,1.97715,1.9769,1.9769,114200000.0
2008-05-28 12:35:00,1.9769,1.9769,1.9762,1.9763,245900000.0
2008-05-28 12:36:00,1.97635,1.97635,1.97585,1.97595,187400000.0
2008-05-28 12:37:00,1.976,1.9768,1.976,1.9768,184200000.0
2008-05-28 12:38:00,1.97675,1.97675,1.97665,1.97675,143300000.0
2008-05-28 12:39:00,1.97675,1.9769,1.97655,1.97655,77500000.0
2008-05-28 12:40:00,1.97655,1.9766,1.97645,1.9765,108600000.0
2008-05-28 12:41:00,1.9765,1.977,1.9765,1.97685,201700000.0
2008-05-28 12:42:00,1.97685,1.9775,1.97675,1.97725,269700000.0
2008-05-28 12:43:00,1.97725,1.97725,1.97655,1.9766,226100000.0
2008-05-28 12:44:00,1.97655,1.9766,1.976,1.97605,339672000.0
2008-05-28 12:45:00,1.976,1.97605,1.97575,1.9758,120700000.0
2008-05-28 12:46:00,1.97585,1.97645,1.9758,1.9763,210700000.0
2008-05-28 12:47:00,1.97635,1.9764,1.9757,1.9758,225000000.0
2008-05-28 12:48:00,1.9758,1.9758,1.9754,1.97545,186300000.0
2008-05-28 12:49:00,1.97545,1.9759,1.97545,1.97585,176600000.0
2008-05-28 12:50:00,1.9758,1.976,1.9758,1.97585,150100000.0
2008-05-28 12:51:00,1.97585,1.97635,1.9758,1.97625,134400000.0
2008-05-28 12:52:00,1.97625,1.97635,1.9761,1.97625,419100000.0
2008-05-28 12:53:00,1.97625,1.97625,1.97615,1.97625,139600000.0
2008-05-28 12:54:00,1.9763,1.9763,1.97615,1.9762,42300000.0
2008-05-28 12:55:00,1.97615,1.97615,1.976,1.9761,71000000.0
2008-05-28 12:56:00,1.9761,1.97615,1.97595,1.976,189700000.0
2008-05-28 12:57:00,1.97595,1.97595,1.97595,1.97595,69500000.0
2008-05-28 12:58:00,1.976,1.97605,1.97595,1.976,99700000.0
2008-05-28 12:59:00,1.976,1.976,1.97555,1.97555,168000000.0
2008-05-28 13:00:00,1.9755,1.97655,1.97545,1.9765,263600000.0
2008-05-28 13:01:00,1.97655,1.9766,1.97565,1.9758,411300000.0
2008-05-28 13:02:00,1.97575,1.97595,1.9753,1.97565,555599997.0
2008-05-28 13:03:00,1.9757,1.9761,1.9756,1.97595,307772000.0
2008-05-28 13:04:00,1.97595,1.97615,1.9754,1.9758,306800000.0
2008-05-28 13:05:00,1.97575,1.9758,1.97535,1.97575,307600000.0
2008-05-28 13:06:00,1.9757,1.97575,1.97535,1.97545,170272000.0
2008-05-28 13:07:00,1.9755,1.97615,1.9755,1.97595,209100000.0
2008-05-28 13:08:00,1.9759,1.9759,1.97555,1.9756,317200000.0
2008-05-28 13:09:00,1.97565,1.97595,1.9756,1.97565,107100000.0
2008-05-28 13:10:00,1.97565,1.9762,1.97565,1.97605,165400000.0
2008-05-28 13:11:00,1.97605,1.9762,1.97595,1.97595,121900000.0
2008-05-28 13:12:00,1.97595,1.97595,1.97555,1.9757,533900000.0
2008-05-28 13:13:00,1.9757,1.97605,1.9757,1.97595,111044000.0
2008-05-28 13:14:00,1.9761,1.9765,1.9761,1.97635,147800000.0
2008-05-28 13:15:00,1.97635,1.97645,1.97615,1.97625,273500000.0
2008-05-28 13:16:00,1.97625,1.9765,1.97625,1.9763,229700000.0
2008-05-28 13:17:00,1.9763,1.97635,1.9762,1.9763,70600000.0
2008-05-28 13:18:00,1.97625,1.97625,1.9753,1.97585,580772000.0
2008-05-28 13:19:00,1.9758,1.9762,1.9751,1.9751,485072001.0
2008-05-28 13:20:00,1.9751,1.97555,1.9749,1.97545,270800000.0
2008-05-28 13:21:00,1.97545,1.9757,1.97525,1.97565,325800000.0
2008-05-28 13:22:00,1.97565,1.9757,1.97495,1.975,691500000.0
2008-05-28 13:23:00,1.975,1.9752,1.9745,1.975,299800000.0
2008-05-28 13:24:00,1.975,1.9753,1.975,1.9753,260400000.0
2008-05-28 13:25:00,1.9753,1.9754,1.97495,1.97515,222200000.0
2008-05-28 13:26:00,1.9752,1.97535,1.97475,1.97475,234800000.0
2008-05-28 13:27:00,1.9748,1.97505,1.97475,1.9749,443600000.0
2008-05-28 13:28:00,1.9749,1.97495,1.9741,1.97415,324000000.0
2008-05-28 13:29:00,1.9742,1.9746,1.97405,1.97455,215216000.0
2008-05-28 13:30:00,1.9746,1.9746,1.97405,1.9741,248772000.0
2008-05-28 13:31:00,1.97405,1.97415,1.974,1.97415,308372000.0
2008-05-28 13:32:00,1.97415,1.97415,1.97375,1.9739,415872000.0
2008-05-28 13:33:00,1.9739,1.9739,1.97275,1.9732,704500000.0
2008-05-28 13:34:00,1.9732,1.9739,1.97315,1.97375,410399999.0
2008-05-28 13:35:00,1.97375,1.9739,1.97365,1.97375,257500000.0
2008-05-28 13:36:00,1.97375,1.97375,1.97335,1.97335,360900000.0
2008-05-28 13:37:00,1.97335,1.9739,1.9733,1.97345,393200000.0
2008-05-28 13:38:00,1.9734,1.97365,1.9732,1.9736,376672000.0
2008-05-28 13:39:00,1.97355,1.97355,1.9732,1.97325,303972000.0
2008-05-28 13:40:00,1.97325,1.9734,1.97295,1.97335,134472000.0
2008-05-28 13:41:00,1.97335,1.97335,1.97325,1.97325,83200000.0
2008-05-28 13:42:00,1.97325,1.97335,1.97295,1.973,193644000.0
2008-05-28 13:43:00,1.973,1.9734,1.973,1.97325,256400000.0
2008-05-28 13:44:00,1.97325,1.97335,1.97325,1.9733,72700000.0
2008-05-28 13:45:00,1.9733,1.9733,1.97315,1.9732,123400000.0
2008-05-28 13:46:00,1.97315,1.9732,1.97295,1.9732,205400000.0
2008-05-28 13:47:00,1.9732,1.9732,1.9728,1.9728,188700000.0
2008-05-28 13:48:00,1.9728,1.97305,1.9728,1.973,173000000.0
2008-05-28 13:49:00,1.973,1.97335,1.97295,1.9733,177300000.0
2008-05-28 13:50:00,1.9733,1.9733,1.97315,1.9732,111200000.0
2008-05-28 13:51:00,1.9732,1.9732,1.97275,1.97295,268644897.0
2008-05-28 13:52:00,1.97295,1.973,1.9729,1.97295,183100000.0
2008-05-28 13:53:00,1.9731,1.9731,1.97295,1.97295,138300000.0
2008-05-28 13:54:00,1.97295,1.97295,1.97275,1.97295,168800000.0
2008-05-28 13:55:00,1.9729,1.9729,1.97285,1.97285,129700000.0
2008-05-28 13:56:00,1.97295,1.97305,1.97285,1.97295,138672000.0
2008-05-28 13:57:00,1.973,1.97315,1.9726,1.9728,300700000.0
2008-05-28 13:58:00,1.9728,1.97285,1.97265,1.97265,109700000.0
2008-05-28 13:59:00,1.97265,1.9729,1.9726,1.9728,284044000.0
2008-05-28 14:00:00,1.97285,1.9729,1.97265,1.9727,265075000.0
2008-05-28 14:01:00,1.9727,1.9728,1.9726,1.9728,232900000.0
2008-05-28 14:02:00,1.9728,1.97305,1.9727,1.97295,256900000.0
2008-05-28 14:03:00,1.973,1.97315,1.9728,1.973,183400000.0
2008-05-28 14:04:00,1.973,1.9733,1.97295,1.9733,171200000.0
2008-05-28 14:05:00,1.9733,1.9735,1.9732,1.97345,393400000.0
2008-05-28 14:06:00,1.9734,1.97375,1.9734,1.9736,291600000.0
2008-05-28 14:07:00,1.9736,1.97375,1.9735,1.97355,243300000.0
2008-05-28 14:08:00,1.97355,1.97365,1.9735,1.9736,239300000.0
2008-05-28 14:09:00,1.9736,1.97375,1.97345,1.9736,299700000.0
2008-05-28 14:10:00,1.9736,1.9737,1.97315,1.97315,241900000.0
2008-05-28 14:11:00,1.97315,1.97375,1.97315,1.9737,334400000.0
2008-05-28 14:12:00,1.9737,1.97375,1.97335,1.97355,289900000.0
2008-05-28 14:13:00,1.97355,1.9737,1.97355,1.9736,66600000.0
2008-05-28 14:14:00,1.97365,1.97405,1.97365,1.974,158399999.0
2008-05-28 14:15:00,1.974,1.97425,1.9738,1.9738,329300000.0
2008-05-28 14:16:00,1.97385,1.9739,1.9736,1.9737,286700000.0
2008-05-28 14:17:00,1.9737,1.97395,1.9732,1.9737,423200000.0
2008-05-28 14:18:00,1.9736,1.97385,1.9734,1.9734,112600000.0
2008-05-28 14:19:00,1.9734,1.97355,1.9731,1.97355,197300000.0
2008-05-28 14:20:00,1.97355,1.97405,1.97345,1.974,131900000.0
2008-05-28 14:21:00,1.974,1.9743,1.974,1.97415,172500000.0
2008-05-28 14:22:00,1.97415,1.97445,1.974,1.97425,216200000.0
2008-05-28 14:23:00,1.97425,1.9745,1.97405,1.9743,119300000.0
2008-05-28 14:24:00,1.9743,1.9745,1.9742,1.97425,208200000.0
2008-05-28 14:25:00,1.97425,1.9743,1.97425,1.9743,23600000.0
2008-05-28 14:26:00,1.9743,1.9745,1.97425,1.9745,77500000.0
2008-05-28 14:27:00,1.9745,1.9745,1.97445,1.9745,113500000.0
2008-05-28 14:28:00,1.97445,1.9753,1.97445,1.9745,357300000.0
2008-05-28 14:29:00,1.97455,1.9747,1.97455,1.9746,72400000.0
2008-05-28 14:30:00,1.9745,1.9745,1.9728,1.9729,446800000.0
2008-05-28 14:31:00,1.9729,1.97315,1.9727,1.9727,294799999.0
2008-05-28 14:32:00,1.9728,1.9728,1.9723,1.9723,337700000.0
2008-05-28 14:33:00,1.9723,1.9723,1.97145,1.97145,282900001.0
2008-05-28 14:34:00,1.9714,1.97145,1.9703,1.97055,754071998.0
2008-05-28 14:35:00,1.97055,1.9716,1.97055,1.9716,445500000.0
2008-05-28 14:36:00,1.97155,1.97215,1.97135,1.97175,379200000.0
2008-05-28 14:37:00,1.97175,1.97305,1.9717,1.9724,470400000.0
2008-05-28 14:38:00,1.97235,1.9726,1.9718,1.97185,437272000.0
2008-05-28 14:39:00,1.97185,1.97235,1.9718,1.9722,594600002.0
2008-05-28 14:40:00,1.9722,1.9722,1.9716,1.9719,313672000.0
2008-05-28 14:41:00,1.9719,1.97195,1.97155,1.9717,357800000.0
2008-05-28 14:42:00,1.9717,1.97175,1.97145,1.9716,311300000.0
2008-05-28 14:43:00,1.9716,1.97245,1.9716,1.97245,359800000.0
2008-05-28 14:44:00,1.9724,1.97245,1.97205,1.97205,223500000.0
2008-05-28 14:45:00,1.9721,1.97235,1.9721,1.9722,202700000.0
2008-05-28 14:46:00,1.9722,1.9723,1.97215,1.97225,344400000.0
2008-05-28 14:47:00,1.97225,1.97225,1.97175,1.9719,232172000.0
2008-05-28 14:48:00,1.9719,1.9719,1.9716,1.9716,108672000.0
2008-05-28 14:49:00,1.9716,1.9725,1.97155,1.9725,118100000.0
2008-05-28 14:50:00,1.9725,1.9725,1.9723,1.9723,128600000.0
2008-05-28 14:51:00,1.9723,1.9726,1.9722,1.9725,248400000.0
2008-05-28 14:52:00,1.9725,1.973,1.9725,1.9726,212800000.0
2008-05-28 14:53:00,1.9726,1.9732,1.9726,1.9732,440000001.0
2008-05-28 14:54:00,1.9732,1.9732,1.9727,1.9728,335200000.0
2008-05-28 14:55:00,1.9728,1.9728,1.9723,1.9726,440300001.0
2008-05-28 14:56:00,1.9726,1.9729,1.9724,1.9725,165500000.0
2008-05-28 14:57:00,1.9725,1.9728,1.9725,1.9728,129300000.0
2008-05-28 14:58:00,1.9728,1.9729,1.9727,1.9729,100700000.0
2008-05-28 14:59:00,1.9729,1.9736,1.9729,1.9735,133700000.0
2008-05-28 15:00:00,1.9735,1.9741,1.9732,1.974,279200001.0
2008-05-28 15:01:00,1.974,1.9743,1.974,1.9743,93600001.0
2008-05-28 15:02:00,1.9743,1.9744,1.9742,1.9743,59700000.0
2008-05-28 15:03:00,1.9743,1.9743,1.9741,1.9743,225000000.0
2008-05-28 15:04:00,1.9744,1.9746,1.9743,1.9745,113600000.0
2008-05-28 15:05:00,1.9744,1.9745,1.9736,1.9736,381600001.0
2008-05-28 15:06:00,1.9736,1.974,1.9736,1.974,343899999.0
2008-05-28 15:07:00,1.974,1.97405,1.9735,1.97405,88500000.0
2008-05-28 15:08:00,1.9741,1.9741,1.97405,1.9741,16300000.0
2008-05-28 15:09:00,1.9741,1.9743,1.97405,1.9743,71900000.0
2008-05-28 15:10:00,1.9743,1.9744,1.9741,1.9744,84100000.0
2008-05-28 15:11:00,1.9744,1.9747,1.9744,1.9746,127300000.0
2008-05-28 15:12:00,1.9746,1.9749,1.9745,1.9749,157486000.0
2008-05-28 15:13:00,1.9749,1.9749,1.9746,1.9746,163300000.0
2008-05-28 15:14:00,1.9746,1.9747,1.9746,1.97465,184400000.0
2008-05-28 15:15:00,1.97465,1.97465,1.9743,1.9743,174800002.0
2008-05-28 15:16:00,1.9743,1.9743,1.9742,1.9743,152000000.0
2008-05-28 15:17:00,1.9743,1.9743,1.9742,1.9742,140600000.0
2008-05-28 15:18:00,1.9742,1.9747,1.9742,1.9747,134100000.0
2008-05-28 15:19:00,1.9747,1.9747,1.9746,1.9746,102100000.0
2008-05-28 15:20:00,1.9747,1.9748,1.9747,1.9748,330300000.0
2008-05-28 15:21:00,1.9748,1.9748,1.9744,1.9747,260399998.0
2008-05-28 15:22:00,1.9747,1.9748,1.9745,1.9747,172000000.0
2008-05-28 15:23:00,1.9747,1.9747,1.9745,1.9747,136000000.0
2008-05-28 15:24:00,1.9747,1.9747,1.9744,1.9745,200199999.0
2008-05-28 15:25:00,1.9745,1.9747,1.9745,1.9746,150600000.0
2008-05-28 15:26:00,1.9746,1.9752,1.9746,1.9751,128700000.0
2008-05-28 15:27:00,1.9751,1.9753,1.9745,1.97455,253800000.0
2008-05-28 15:28:00,1.97455,1.97455,1.9743,1.9743,60400000.0
2008-05-28 15:29:00,1.9744,1.97455,1.9743,1.97455,134700000.0
2008-05-28 15:30:00,1.97455,1.97455,1.9743,1.9745,195900000.0
2008-05-28 15:31:00,1.9745,1.975,1.9745,1.9749,250100000.0
2008-05-28 15:32:00,1.9749,1.9749,1.9746,1.9748,144600000.0
2008-05-28 15:33:00,1.9748,1.9748,1.9744,1.9747,360400000.0
2008-05-28 15:34:00,1.9747,1.9749,1.9743,1.9745,294300000.0
2008-05-28 15:35:00,1.9745,1.9749,1.9745,1.9748,397300000.0
2008-05-28 15:36:00,1.9748,1.9749,1.9746,1.9746,194100000.0
2008-05-28 15:37:00,1.9746,1.9749,1.9746,1.9748,195500000.0
2008-05-28 15:38:00,1.9748,1.9753,1.9748,1.9753,227900000.0
2008-05-28 15:39:00,1.9753,1.9756,1.9751,1.9753,111100000.0
2008-05-28 15:40:00,1.9753,1.9757,1.9753,1.97555,106800000.0
2008-05-28 15:41:00,1.97555,1.9756,1.9754,1.9756,103000000.0
2008-05-28 15:42:00,1.9756,1.976,1.9756,1.9758,245399999.0
2008-05-28 15:43:00,1.9758,1.9758,1.9755,1.9755,134700000.0
2008-05-28 15:44:00,1.9755,1.97575,1.9755,1.97575,263000000.0
2008-05-28 15:45:00,1.9758,1.9761,1.9757,1.9761,223400000.0
2008-05-28 15:46:00,1.9761,1.9761,1.97565,1.9757,124787500.0
2008-05-28 15:47:00,1.9757,1.9757,1.9755,1.9756,195400000.0
2008-05-28 15:48:00,1.9756,1.9756,1.9755,1.9756,53300000.0
2008-05-28 15:49:00,1.9756,1.9756,1.9754,1.9754,86600000.0
2008-05-28 15:50:00,1.9754,1.9758,1.9754,1.9758,464900000.0
2008-05-28 15:51:00,1.9758,1.9758,1.9756,1.9757,81400000.0
2008-05-28 15:52:00,1.9757,1.976,1.9756,1.9759,143400000.0
2008-05-28 15:53:00,1.9759,1.9761,1.9758,1.9758,204800000.0
2008-05-28 15:54:00,1.9758,1.9758,1.9755,1.9755,232599999.0
2008-05-28 15:55:00,1.9755,1.9759,1.9755,1.9759,225900000.0
2008-05-28 15:56:00,1.9759,1.976,1.9759,1.9759,79200000.0
2008-05-28 15:57:00,1.9759,1.9766,1.9759,1.9765,250800000.0
2008-05-28 15:58:00,1.9765,1.9767,1.9761,1.9764,1976099990.0
2008-05-28 15:59:00,1.9764,1.9764,1.976,1.9762,440899999.0
2008-05-28 16:00:00,1.9762,1.9764,1.9761,1.9762,515599999.0
2008-05-28 16:01:00,1.9762,1.9765,1.9761,1.97615,945700005.0
2008-05-28 16:02:00,1.97615,1.9765,1.97615,1.9764,523500001.0
2008-05-28 16:03:00,1.9765,1.97655,1.9762,1.9764,1638400005.0
2008-05-28 16:04:00,1.9763,1.9765,1.9762,1.9763,1248400003.0
2008-05-28 16:05:00,1.9762,1.9766,1.9762,1.9765,1248400003.0
2008-05-28 16:06:00,1.9764,1.9765,1.9761,1.97635,1248400003.0
2008-05-28 16:07:00,1.9764,1.9764,1.9761,1.9764,368000003.0
2008-05-28 16:08:00,1.9763,1.9769,1.9763,1.9769,1728500003.0
2008-05-28 16:09:00,1.9769,1.9778,1.9769,1.9775,250900000.0
2008-05-28 16:10:00,1.9775,1.9776,1.9774,1.9776,89900000.0
2008-05-28 16:11:00,1.9776,1.9779,1.9775,1.9778,293299998.0
2008-05-28 16:12:00,1.9778,1.9779,1.9775,1.9779,470800001.0
2008-05-28 16:13:00,1.9779,1.978,1.9778,1.97795,345300000.0
2008-05-28 16:14:00,1.978,1.9786,1.978,1.9785,390800003.0
2008-05-28 16:15:00,1.9785,1.979,1.9785,1.9789,1001300008.0
2008-05-28 16:16:00,1.9789,1.9789,1.9788,1.9789,222600000.0
2008-05-28 16:17:00,1.9789,1.979,1.9788,1.9789,334900000.0
2008-05-28 16:18:00,1.9789,1.9793,1.9789,1.9791,639150001.0
2008-05-28 16:19:00,1.9791,1.97995,1.9791,1.9797,458112502.0
2008-05-28 16:20:00,1.9797,1.9799,1.9795,1.9797,181800000.0
2008-05-28 16:21:00,1.97965,1.97965,1.9793,1.9794,314200001.0
2008-05-28 16:22:00,1.9794,1.97945,1.9791,1.9793,87400000.0
2008-05-28 16:23:00,1.9794,1.97945,1.9791,1.9791,146100000.0
2008-05-28 16:24:00,1.9791,1.9793,1.9791,1.9792,138400000.0
2008-05-28 16:25:00,1.9792,1.9796,1.979,1.9796,256600000.0
2008-05-28 16:26:00,1.9796,1.9799,1.9795,1.9797,222600000.0
2008-05-28 16:27:00,1.9797,1.97985,1.97965,1.9797,149300000.0
2008-05-28 16:28:00,1.9797,1.981,1.9797,1.98075,295000001.0
2008-05-28 16:29:00,1.98075,1.98075,1.9801,1.9802,208700000.0
2008-05-28 16:30:00,1.9802,1.9802,1.9798,1.9801,220700000.0
2008-05-28 16:31:00,1.9801,1.9805,1.98,1.98,287100000.0
2008-05-28 16:32:00,1.98,1.9802,1.9799,1.98015,198300000.0
2008-05-28 16:33:00,1.98015,1.9802,1.9798,1.98,184000000.0
2008-05-28 16:34:00,1.98,1.9801,1.9789,1.979,200000000.0
2008-05-28 16:35:00,1.9789,1.9793,1.97875,1.9793,154300000.0
2008-05-28 16:36:00,1.9793,1.97945,1.97915,1.97945,100700000.0
2008-05-28 16:37:00,1.97945,1.9797,1.97945,1.9795,130700000.0
2008-05-28 16:38:00,1.9795,1.9796,1.9791,1.9791,143150000.0
2008-05-28 16:39:00,1.9791,1.9792,1.9789,1.97905,129650000.0
2008-05-28 16:40:00,1.9791,1.9793,1.9789,1.97895,168600000.0
2008-05-28 16:41:00,1.9789,1.9789,1.9783,1.9785,486799997.0
2008-05-28 16:42:00,1.9785,1.979,1.9785,1.979,208200000.0
2008-05-28 16:43:00,1.979,1.97935,1.9789,1.97925,96500000.0
2008-05-28 16:44:00,1.9793,1.9795,1.97925,1.9795,70300000.0
2008-05-28 16:45:00,1.97955,1.97965,1.9791,1.9795,180800000.0
2008-05-28 16:46:00,1.9795,1.9801,1.9795,1.98,255100000.0
2008-05-28 16:47:00,1.98,1.9806,1.97985,1.98055,239500000.0
2008-05-28 16:48:00,1.9806,1.9811,1.9802,1.981,245800000.0
2008-05-28 16:49:00,1.981,1.9814,1.981,1.9811,222600001.0
2008-05-28 16:50:00,1.9811,1.9813,1.9811,1.9813,116500000.0
2008-05-28 16:51:00,1.9813,1.98175,1.9812,1.98175,396300002.0
2008-05-28 16:52:00,1.98175,1.9819,1.9815,1.98185,158700000.0
2008-05-28 16:53:00,1.98185,1.9821,1.98185,1.98185,117100000.0
2008-05-28 16:54:00,1.9819,1.9822,1.98185,1.982,400899999.0
2008-05-28 16:55:00,1.982,1.98245,1.982,1.9822,196900001.0
2008-05-28 16:56:00,1.9822,1.9825,1.9822,1.9825,205250000.0
2008-05-28 16:57:00,1.9825,1.98265,1.9825,1.9825,276499999.0
2008-05-28 16:58:00,1.9825,1.98255,1.9817,1.982,349999999.0
2008-05-28 16:59:00,1.982,1.982,1.9806,1.9806,1237800000.0
2008-05-28 17:00:00,1.9805,1.9807,1.9799,1.98035,655800000.0
2008-05-28 17:01:00,1.98035,1.9806,1.9802,1.9806,211499999.0
2008-05-28 17:02:00,1.9806,1.9806,1.9802,1.98045,172400000.0
2008-05-28 17:03:00,1.98045,1.9806,1.9804,1.9806,99200000.0
2008-05-28 17:04:00,1.9806,1.98065,1.9806,1.98065,77200000.0
2008-05-28 17:05:00,1.98065,1.9809,1.9805,1.9806,254100000.0
2008-05-28 17:06:00,1.9806,1.9806,1.9802,1.9804,140800000.0
2008-05-28 17:07:00,1.9804,1.9807,1.9804,1.9807,67600000.0
2008-05-28 17:08:00,1.9807,1.9808,1.9804,1.9804,137299999.0
2008-05-28 17:09:00,1.9804,1.9808,1.9804,1.9806,158700000.0
2008-05-28 17:10:00,1.9806,1.9808,1.9803,1.9807,257500000.0
2008-05-28 17:11:00,1.9807,1.981,1.9805,1.9805,151000000.0
2008-05-28 17:12:00,1.9805,1.9806,1.9804,1.9805,89700000.0
2008-05-28 17:13:00,1.9805,1.9807,1.98045,1.9806,174300000.0
2008-05-28 17:14:00,1.9806,1.9808,1.9805,1.98065,242700000.0
2008-05-28 17:15:00,1.98065,1.9809,1.98065,1.9808,113700000.0
2008-05-28 17:16:00,1.9808,1.9808,1.9806,1.9807,49100000.0
2008-05-28 17:17:00,1.9807,1.981,1.9807,1.981,110100000.0
2008-05-28 17:18:00,1.981,1.9815,1.981,1.9815,157500000.0
2008-05-28 17:19:00,1.9815,1.9816,1.9815,1.9816,126200000.0
2008-05-28 17:20:00,1.9816,1.9816,1.98145,1.98145,60800000.0
2008-05-28 17:21:00,1.98145,1.9816,1.98145,1.9816,72500000.0
2008-05-28 17:22:00,1.9816,1.9817,1.98135,1.98135,132606000.0
2008-05-28 17:23:00,1.98135,1.9814,1.9807,1.981,202000000.0
2008-05-28 17:24:00,1.981,1.9811,1.98095,1.9811,106400000.0
2008-05-28 17:25:00,1.9811,1.9816,1.98095,1.981,117100000.0
2008-05-28 17:26:00,1.981,1.981,1.98075,1.9809,89500000.0
2008-05-28 17:27:00,1.9809,1.9809,1.9809,1.9809,19900000.0
2008-05-28 17:28:00,1.9809,1.9809,1.9809,1.9809,46700000.0
2008-05-28 17:29:00,1.9809,1.9812,1.9809,1.9809,101000000.0
2008-05-28 17:30:00,1.9809,1.9811,1.9806,1.981,340600000.0
2008-05-28 17:31:00,1.981,1.9812,1.9809,1.981,234200000.0
2008-05-28 17:32:00,1.981,1.9811,1.98095,1.9811,118300000.0
2008-05-28 17:33:00,1.9811,1.9811,1.9805,1.9807,113300000.0
2008-05-28 17:34:00,1.9807,1.9808,1.9807,1.9807,147100000.0
2008-05-28 17:35:00,1.9807,1.9808,1.9806,1.9807,137300001.0
2008-05-28 17:36:00,1.9807,1.98075,1.98025,1.9804,118100000.0
2008-05-28 17:37:00,1.9804,1.9805,1.98005,1.9805,128000000.0
2008-05-28 17:38:00,1.9805,1.98085,1.9805,1.9805,183900000.0
2008-05-28 17:39:00,1.9805,1.9817,1.9805,1.9817,194100000.0
2008-05-28 17:40:00,1.9817,1.9821,1.9813,1.9815,195000001.0
2008-05-28 17:41:00,1.9815,1.9815,1.98135,1.9815,28800000.0
2008-05-28 17:42:00,1.9815,1.9817,1.9815,1.9816,116400000.0
2008-05-28 17:43:00,1.9816,1.9816,1.98125,1.9813,114300000.0
2008-05-28 17:44:00,1.9813,1.98135,1.9812,1.9813,94400000.0
2008-05-28 17:45:00,1.9813,1.9813,1.98105,1.9812,72200000.0
2008-05-28 17:46:00,1.9812,1.9812,1.9808,1.981,104700000.0
2008-05-28 17:47:00,1.981,1.9818,1.981,1.9817,334500001.0
2008-05-28 17:48:00,1.9817,1.9817,1.9814,1.9815,124100000.0
2008-05-28 17:49:00,1.9815,1.9815,1.9811,1.9813,177000000.0
2008-05-28 17:50:00,1.9813,1.9815,1.98105,1.9814,175600000.0
2008-05-28 17:51:00,1.98145,1.9815,1.98125,1.9813,142600000.0
2008-05-28 17:52:00,1.9813,1.9813,1.98095,1.98095,108600000.0
2008-05-28 17:53:00,1.98095,1.98095,1.98095,1.98095,33600000.0
2008-05-28 17:54:00,1.98095,1.98095,1.98065,1.9807,31900000.0
2008-05-28 17:55:00,1.9807,1.9807,1.9806,1.9806,117500000.0
2008-05-28 17:56:00,1.9806,1.9806,1.98015,1.98025,59500000.0
2008-05-28 17:57:00,1.9803,1.98045,1.98025,1.9804,36200000.0
2008-05-28 17:58:00,1.9804,1.9805,1.9802,1.9804,95899999.0
2008-05-28 17:59:00,1.9804,1.9805,1.9802,1.9804,131100000.0
2008-05-28 18:00:00,1.9804,1.9806,1.9804,1.9804,87900000.0
2008-05-28 18:01:00,1.9804,1.9813,1.9804,1.9813,194400000.0
2008-05-28 18:02:00,1.9813,1.9813,1.9811,1.9813,114800000.0
2008-05-28 18:03:00,1.9812,1.9813,1.9811,1.9812,96000000.0
2008-05-28 18:04:00,1.98115,1.9812,1.9807,1.98075,205199997.0
2008-05-28 18:05:00,1.9807,1.98085,1.98065,1.98075,123900000.0
2008-05-28 18:06:00,1.98075,1.9808,1.9806,1.9807,253600002.0
2008-05-28 18:07:00,1.9807,1.9807,1.9806,1.9807,117700001.0
2008-05-28 18:08:00,1.9807,1.9808,1.9805,1.9808,107400001.0
2008-05-28 18:09:00,1.9807,1.9808,1.9804,1.9805,183100001.0
2008-05-28 18:10:00,1.9805,1.9809,1.9805,1.9808,56200000.0
2008-05-28 18:11:00,1.98085,1.9809,1.9808,1.9809,166600000.0
2008-05-28 18:12:00,1.9809,1.9809,1.9808,1.9809,66500000.0
2008-05-28 18:13:00,1.98085,1.9811,1.9808,1.98095,67500000.0
2008-05-28 18:14:00,1.98095,1.981,1.9808,1.981,32600000.0
2008-05-28 18:15:00,1.98095,1.981,1.9806,1.9806,127400000.0
2008-05-28 18:16:00,1.9806,1.98075,1.9806,1.9806,77100000.0
2008-05-28 18:17:00,1.9806,1.9813,1.9805,1.9813,145499999.0
2008-05-28 18:18:00,1.9813,1.98135,1.9809,1.9811,129400000.0
2008-05-28 18:19:00,1.9811,1.9811,1.9808,1.9809,106800000.0
2008-05-28 18:20:00,1.9808,1.9809,1.9806,1.9807,65500000.0
2008-05-28 18:21:00,1.9807,1.9811,1.9807,1.981,119799999.0
2008-05-28 18:22:00,1.981,1.9811,1.9809,1.9809,82300000.0
2008-05-28 18:23:00,1.9809,1.98095,1.9808,1.9808,45900000.0
2008-05-28 18:24:00,1.9808,1.9809,1.9805,1.9805,122700000.0
2008-05-28 18:25:00,1.9805,1.9806,1.9798,1.9799,239700000.0
2008-05-28 18:26:00,1.9799,1.9799,1.9795,1.9797,87550000.0
2008-05-28 18:27:00,1.9797,1.9801,1.9797,1.98,146400000.0
2008-05-28 18:28:00,1.98,1.98,1.9797,1.9798,59000000.0
2008-05-28 18:29:00,1.9798,1.9798,1.9796,1.9798,81100000.0
2008-05-28 18:30:00,1.9798,1.9802,1.9798,1.9799,66500000.0
2008-05-28 18:31:00,1.9799,1.98,1.9799,1.98,18800000.0
2008-05-28 18:32:00,1.9801,1.9802,1.98,1.9802,112600002.0
2008-05-28 18:33:00,1.9802,1.9802,1.9802,1.9802,1000000.0
2008-05-28 18:34:00,1.9802,1.9802,1.98,1.9802,20200000.0
2008-05-28 18:35:00,1.9802,1.98075,1.9802,1.98075,135800000.0
2008-05-28 18:36:00,1.9807,1.9809,1.9806,1.9809,69500000.0
2008-05-28 18:37:00,1.9809,1.9813,1.9809,1.9812,106000000.0
2008-05-28 18:38:00,1.981,1.9812,1.9807,1.9807,84600000.0
2008-05-28 18:39:00,1.9808,1.981,1.9808,1.981,95000002.0
2008-05-28 18:40:00,1.981,1.981,1.9807,1.98085,61200000.0
2008-05-28 18:41:00,1.98085,1.9809,1.98055,1.98075,52900000.0
2008-05-28 18:42:00,1.9808,1.98085,1.9807,1.9807,23000000.0
2008-05-28 18:43:00,1.9807,1.9808,1.9806,1.9807,97600001.0
2008-05-28 18:44:00,1.9807,1.9807,1.9802,1.98025,187900000.0
2008-05-28 18:45:00,1.98025,1.981,1.9802,1.981,111200000.0
2008-05-28 18:46:00,1.981,1.9813,1.9809,1.9812,37800000.0
2008-05-28 18:47:00,1.9812,1.9812,1.9809,1.981,57600000.0
2008-05-28 18:48:00,1.981,1.9811,1.981,1.981,35300000.0
2008-05-28 18:49:00,1.981,1.9814,1.981,1.9814,101400000.0
2008-05-28 18:50:00,1.9814,1.9815,1.9812,1.9814,112000000.0
2008-05-28 18:51:00,1.9814,1.9814,1.9814,1.9814,1200000.0
2008-05-28 18:52:00,1.9814,1.9814,1.9814,1.9814,3400000.0
2008-05-28 18:53:00,1.9814,1.9814,1.9811,1.9812,25100000.0
2008-05-28 18:54:00,1.9812,1.9814,1.9812,1.9814,178799999.0
2008-05-28 18:55:00,1.9814,1.9818,1.9813,1.98155,256600001.0
2008-05-28 18:56:00,1.9815,1.9815,1.9813,1.9814,93100000.0
2008-05-28 18:57:00,1.9814,1.9814,1.9812,1.9813,90600000.0
2008-05-28 18:58:00,1.9813,1.9813,1.9812,1.9812,47400000.0
2008-05-28 18:59:00,1.9812,1.9812,1.9808,1.9808,110300000.0
2008-05-28 19:00:00,1.9808,1.98105,1.9808,1.98105,45200000.0
2008-05-28 19:01:00,1.981,1.9811,1.9809,1.981,68800000.0
2008-05-28 19:02:00,1.981,1.981,1.98055,1.98055,128100000.0
2008-05-28 19:03:00,1.98055,1.9808,1.9805,1.98055,90100001.0
2008-05-28 19:04:00,1.9806,1.9806,1.9805,1.98055,157500000.0
2008-05-28 19:05:00,1.9805,1.9806,1.9805,1.9806,96900000.0
2008-05-28 19:06:00,1.9806,1.9806,1.98035,1.9805,47600000.0
2008-05-28 19:07:00,1.9805,1.9805,1.98035,1.9805,51800000.0
2008-05-28 19:08:00,1.9805,1.9805,1.98035,1.98035,25300000.0
2008-05-28 19:09:00,1.98035,1.98035,1.98005,1.9801,56100000.0
2008-05-28 19:10:00,1.9801,1.98015,1.98,1.98015,69300000.0
2008-05-28 19:11:00,1.98015,1.9802,1.9801,1.98015,31000000.0
2008-05-28 19:12:00,1.98015,1.98015,1.98,1.98,62000000.0
2008-05-28 19:13:00,1.98,1.98015,1.97995,1.9801,47900000.0
2008-05-28 19:14:00,1.9801,1.9801,1.98,1.98,51200000.0
2008-05-28 19:15:00,1.98,1.9804,1.98,1.9804,33000000.0
2008-05-28 19:16:00,1.9804,1.9804,1.9803,1.9804,64500000.0
2008-05-28 19:17:00,1.9804,1.9806,1.9804,1.9805,84400000.0
2008-05-28 19:18:00,1.9805,1.9805,1.9802,1.9803,97400000.0
2008-05-28 19:19:00,1.98025,1.9805,1.9802,1.9804,60200000.0
2008-05-28 19:20:00,1.9805,1.9807,1.9805,1.9807,31300000.0
2008-05-28 19:21:00,1.9806,1.9809,1.9806,1.9809,64800000.0
2008-05-28 19:22:00,1.9809,1.9811,1.9808,1.9811,91300000.0
2008-05-28 19:23:00,1.98105,1.9811,1.9809,1.9809,54000000.0
2008-05-28 19:24:00,1.9809,1.9809,1.9807,1.98075,52300000.0
2008-05-28 19:25:00,1.98075,1.9808,1.9805,1.98075,55300001.0
2008-05-28 19:26:00,1.9808,1.9808,1.9803,1.9805,164800000.0
2008-05-28 19:27:00,1.9805,1.9805,1.98025,1.9803,57100000.0
2008-05-28 19:28:00,1.9805,1.9805,1.98025,1.9803,60800000.0
2008-05-28 19:29:00,1.98035,1.9804,1.9799,1.9799,85500000.0
2008-05-28 19:30:00,1.9801,1.9801,1.9799,1.9801,60600000.0
2008-05-28 19:31:00,1.9801,1.98055,1.9801,1.9805,159599999.0
2008-05-28 19:32:00,1.9803,1.9803,1.9802,1.9803,36300000.0
2008-05-28 19:33:00,1.9803,1.9806,1.98025,1.9806,77300000.0
2008-05-28 19:34:00,1.9806,1.9806,1.98045,1.9806,3800000.0
2008-05-28 19:35:00,1.9806,1.9806,1.98045,1.98045,10200000.0
2008-05-28 19:36:00,1.9804,1.98045,1.98025,1.9803,28500000.0
2008-05-28 19:37:00,1.98025,1.9803,1.9799,1.98,27500000.0
2008-05-28 19:38:00,1.98,1.98015,1.9798,1.98015,68800000.0
2008-05-28 19:39:00,1.9802,1.98025,1.9798,1.97985,33600000.0
2008-05-28 19:40:00,1.97985,1.97995,1.9798,1.9798,71800000.0
2008-05-28 19:41:00,1.9798,1.97985,1.9794,1.9794,106400000.0
2008-05-28 19:42:00,1.9794,1.97945,1.9792,1.9794,55200000.0
2008-05-28 19:43:00,1.9794,1.9795,1.97925,1.9794,73400000.0
2008-05-28 19:44:00,1.9794,1.97965,1.9794,1.9795,83000000.0
2008-05-28 19:45:00,1.97945,1.97965,1.9794,1.97965,69300000.0
2008-05-28 19:46:00,1.97965,1.9797,1.9795,1.9797,85600000.0
2008-05-28 19:47:00,1.9797,1.9804,1.9797,1.9804,71700000.0
2008-05-28 19:48:00,1.9804,1.9808,1.9804,1.9805,63000000.0
2008-05-28 19:49:00,1.9805,1.9808,1.9805,1.9806,37400000.0
2008-05-28 19:50:00,1.9808,1.9809,1.9805,1.98085,35800000.0
2008-05-28 19:51:00,1.98085,1.98115,1.98085,1.98105,94100000.0
2008-05-28 19:52:00,1.9811,1.98115,1.981,1.98115,86700000.0
2008-05-28 19:53:00,1.9811,1.9811,1.981,1.98105,96600000.0
2008-05-28 19:54:00,1.9811,1.9811,1.981,1.98105,25700000.0
2008-05-28 19:55:00,1.98105,1.9812,1.981,1.9811,62700000.0
2008-05-28 19:56:00,1.9811,1.9811,1.981,1.981,41400000.0
2008-05-28 19:57:00,1.981,1.98105,1.98095,1.98095,34300000.0
2008-05-28 19:58:00,1.981,1.98105,1.981,1.98105,109300000.0
2008-05-28 19:59:00,1.981,1.981,1.9804,1.9806,131100000.0
2008-05-28 20:00:00,1.9806,1.9806,1.9805,1.9805,11500000.0
2008-05-28 20:01:00,1.9805,1.9805,1.9801,1.9801,136200000.0
2008-05-28 20:02:00,1.9801,1.9801,1.9799,1.98,96200000.0
2008-05-28 20:03:00,1.9799,1.98025,1.9799,1.9802,153599999.0
2008-05-28 20:04:00,1.9803,1.9803,1.9802,1.9802,13600000.0
2008-05-28 20:05:00,1.9802,1.98045,1.9802,1.9804,154800000.0
2008-05-28 20:06:00,1.9804,1.98045,1.9804,1.98045,29700000.0
2008-05-28 20:07:00,1.9804,1.9804,1.9804,1.9804,4000000.0
2008-05-28 20:08:00,1.98008,1.98018,1.97999,1.98006,41900000.0
2008-05-28 20:09:00,1.9804,1.98045,1.9804,1.98045,5000000.0
2008-05-28 20:10:00,1.9803,1.98045,1.9803,1.98045,14500000.0
2008-05-28 20:11:00,1.98008,1.98025,1.98,1.9801,32100000.0
2008-05-28 20:12:00,1.98035,1.98045,1.98025,1.98045,59000000.0
2008-05-28 20:13:00,1.98045,1.9805,1.98045,1.98045,23000000.0
2008-05-28 20:14:00,1.98045,1.98085,1.98045,1.9808,75900000.0
2008-05-28 20:15:00,1.9808,1.9808,1.9806,1.9808,58900000.0
2008-05-28 20:16:00,1.9808,1.9808,1.98055,1.98065,141200000.0
2008-05-28 20:17:00,1.98065,1.98065,1.98055,1.98055,17600000.0
2008-05-28 20:18:00,1.98055,1.98135,1.98055,1.98135,96900000.0
2008-05-28 20:19:00,1.9814,1.98145,1.9811,1.98135,38200000.0
2008-05-28 20:20:00,1.9814,1.9817,1.98135,1.9816,79700000.0
2008-05-28 20:21:00,1.9816,1.98165,1.9815,1.9816,57500000.0
2008-05-28 20:22:00,1.9816,1.9817,1.9816,1.9817,106100000.0
2008-05-28 20:23:00,1.9817,1.9818,1.9816,1.9817,67800000.0
2008-05-28 20:24:00,1.9816,1.9816,1.9816,1.9816,19500000.0
2008-05-28 20:25:00,1.9816,1.9816,1.9816,1.9816,41200000.0
2008-05-28 20:26:00,1.9816,1.9816,1.981,1.9812,98300000.0
2008-05-28 20:27:00,1.9812,1.9812,1.981,1.9812,35300000.0
2008-05-28 20:28:00,1.9812,1.9812,1.981,1.9811,35300000.0
2008-05-28 20:29:00,1.9811,1.9811,1.9808,1.9808,91400000.0
2008-05-28 20:30:00,1.9809,1.9809,1.9805,1.9806,56900000.0
2008-05-28 20:31:00,1.9806,1.9808,1.98055,1.9806,45200000.0
2008-05-28 20:32:00,1.9806,1.9808,1.98055,1.9807,36900000.0
2008-05-28 20:33:00,1.9807,1.98075,1.9807,1.9807,20100000.0
2008-05-28 20:34:00,1.9807,1.9807,1.9806,1.9806,28800000.0
2008-05-28 20:35:00,1.9806,1.9807,1.9806,1.9807,34900000.0
2008-05-28 20:36:00,1.9807,1.9807,1.9806,1.9807,38300000.0
2008-05-28 20:37:00,1.9807,1.9807,1.98035,1.98045,43900000.0
2008-05-28 20:38:00,1.9806,1.9806,1.9803,1.9803,42500000.0
2008-05-28 20:39:00,1.9803,1.9804,1.9803,1.9803,16650000.0
2008-05-28 20:40:00,1.9803,1.9803,1.9801,1.9801,50600000.0
2008-05-28 20:41:00,1.9801,1.9803,1.9801,1.98025,117800000.0
2008-05-28 20:42:00,1.9803,1.9804,1.9802,1.9803,50800000.0
2008-05-28 20:43:00,1.9803,1.9803,1.9803,1.9803,10300000.0
2008-05-28 20:44:00,1.9803,1.9803,1.9802,1.9803,33000000.0
2008-05-28 20:45:00,1.9803,1.9805,1.9803,1.9803,54200000.0
2008-05-28 20:46:00,1.9803,1.9803,1.98015,1.9803,72000000.0
2008-05-28 20:47:00,1.9803,1.9803,1.9801,1.9803,80600000.0
2008-05-28 20:48:00,1.9803,1.9803,1.9801,1.9802,64000000.0
2008-05-28 20:49:00,1.9802,1.9803,1.9801,1.98015,144500000.0
2008-05-28 20:50:00,1.9803,1.9803,1.98,1.98,58300000.0
2008-05-28 20:51:00,1.98,1.9801,1.98,1.9801,16700000.0
2008-05-28 20:52:00,1.9801,1.9801,1.98005,1.9801,19500000.0
2008-05-28 20:53:00,1.98005,1.9801,1.98,1.9801,66800000.0
2008-05-28 20:54:00,1.9801,1.9804,1.9801,1.9804,105600000.0
2008-05-28 20:55:00,1.9804,1.9807,1.9804,1.9807,47000000.0
2008-05-28 20:56:00,1.9807,1.981,1.9807,1.981,159199999.0
2008-05-28 20:57:00,1.981,1.981,1.98015,1.9802,87700000.0
2008-05-28 20:58:00,1.9802,1.9803,1.9801,1.9803,40700000.0
2008-05-28 20:59:00,1.9803,1.9803,1.97995,1.9801,129000000.0
2008-05-28 21:00:00,1.9801,1.9801,1.97995,1.9801,74500000.0
2008-05-28 21:01:00,1.9801,1.9801,1.9799,1.97995,36700000.0
2008-05-28 21:02:00,1.97995,1.9802,1.97995,1.9802,43300000.0
2008-05-28 21:03:00,1.9802,1.9802,1.9802,1.9802,27700000.0
2008-05-28 21:04:00,1.9802,1.98045,1.9802,1.98045,55400000.0
2008-05-28 21:05:00,1.98045,1.9805,1.9804,1.98045,19600000.0
2008-05-28 21:06:00,1.98045,1.9811,1.98045,1.9811,48700000.0
2008-05-28 21:07:00,1.9811,1.9813,1.9811,1.9811,32200000.0
2008-05-28 21:08:00,1.9811,1.98115,1.9807,1.98075,50500000.0
2008-05-28 21:09:00,1.9808,1.9808,1.98045,1.9807,79100000.0
2008-05-28 21:10:00,1.9807,1.9807,1.98055,1.9806,49100000.0
2008-05-28 21:11:00,1.9806,1.9808,1.98055,1.9807,73700000.0
2008-05-28 21:12:00,1.9807,1.9807,1.9807,1.9807,28500000.0
2008-05-28 21:13:00,1.9807,1.9807,1.9807,1.9807,10200000.0
2008-05-28 21:14:00,1.9807,1.9807,1.9807,1.9807,18600000.0
2008-05-28 21:15:00,1.9807,1.981,1.9807,1.981,29525000.0
2008-05-28 21:16:00,1.981,1.981,1.9809,1.981,5050000.0
2008-05-28 21:17:00,1.981,1.9812,1.9809,1.9809,28675000.0
2008-05-28 21:18:00,1.981,1.9812,1.98085,1.98085,7025000.0
2008-05-28 21:19:00,1.9808,1.98085,1.98075,1.9808,14100000.0
2008-05-28 21:20:00,1.9808,1.98085,1.9808,1.9808,13500000.0
2008-05-28 21:21:00,1.98085,1.9809,1.98085,1.9809,5400000.0
2008-05-28 21:22:00,1.9809,1.9809,1.98085,1.9809,16900000.0
2008-05-28 21:23:00,1.9809,1.9809,1.9808,1.9808,22600000.0
2008-05-28 21:24:00,1.9808,1.9808,1.9808,1.9808,2400000.0
2008-05-28 21:25:00,1.9808,1.9808,1.9808,1.9808,400000.0
2008-05-28 21:26:00,1.9808,1.9808,1.98065,1.98065,20600000.0
2008-05-28 21:27:00,1.98065,1.98085,1.98025,1.98025,99300000.0
2008-05-28 21:28:00,1.98025,1.9804,1.98025,1.9803,48200000.0
2008-05-28 21:29:00,1.9803,1.9806,1.9803,1.9806,49400000.0
2008-05-28 21:30:00,1.98055,1.98055,1.9804,1.9805,89799999.0
2008-05-28 21:31:00,1.9805,1.9805,1.9801,1.9801,26800000.0
2008-05-28 21:32:00,1.9801,1.98015,1.98005,1.98015,15500000.0
2008-05-28 21:33:00,1.9802,1.9802,1.98015,1.98015,2900000.0
2008-05-28 21:34:00,1.9802,1.9803,1.9801,1.9803,29700000.0
2008-05-28 21:35:00,1.9803,1.9803,1.98025,1.98025,20200000.0
2008-05-28 21:36:00,1.98025,1.9803,1.9802,1.9802,25700000.0
2008-05-28 21:37:00,1.9802,1.9803,1.9802,1.9802,20800000.0
2008-05-28 21:38:00,1.9802,1.9803,1.98,1.9801,53800000.0
2008-05-28 21:39:00,1.9801,1.98015,1.98,1.9801,85000000.0
2008-05-28 21:40:00,1.9801,1.9801,1.98005,1.98005,15200000.0
2008-05-28 21:41:00,1.98005,1.9801,1.98,1.9801,30400000.0
2008-05-28 21:42:00,1.9801,1.9801,1.9801,1.9801,9800000.0
2008-05-28 21:43:00,1.9801,1.9801,1.9801,1.9801,25300000.0
2008-05-28 21:44:00,1.9801,1.98015,1.9801,1.98015,11200000.0
2008-05-28 21:45:00,1.98015,1.9802,1.9801,1.9802,11100000.0
2008-05-28 21:46:00,1.9802,1.9802,1.9801,1.9801,15200000.0
2008-05-28 21:47:00,1.9801,1.9801,1.9801,1.9801,9600000.0
2008-05-28 21:48:00,1.9801,1.9801,1.98,1.98,25900000.0
2008-05-28 21:49:00,1.98,1.9802,1.98,1.9801,22800000.0
2008-05-28 21:50:00,1.9801,1.9803,1.98,1.98,69300000.0
2008-05-28 21:51:00,1.98,1.98015,1.98,1.9801,26200000.0
2008-05-28 21:52:00,1.9801,1.9801,1.98,1.98,41100000.0
2008-05-28 21:53:00,1.98,1.98,1.98,1.98,10600000.0
2008-05-28 21:54:00,1.98,1.98,1.98,1.98,8000000.0
2008-05-28 21:55:00,1.98,1.98005,1.9799,1.9799,50100000.0
2008-05-28 21:56:00,1.9799,1.9799,1.9798,1.9798,20000000.0
2008-05-28 21:57:00,1.9798,1.9798,1.9796,1.9797,45200000.0
2008-05-28 21:58:00,1.9797,1.98005,1.9797,1.9799,90900000.0
2008-05-28 21:59:00,1.9799,1.98025,1.9799,1.9801,88900001.0
2008-05-28 22:00:00,1.9801,1.98025,1.98,1.98025,21600000.0
2008-05-28 22:01:00,1.98025,1.9804,1.9802,1.9803,31500000.0
2008-05-28 22:02:00,1.9804,1.98065,1.9803,1.9805,23300000.0
2008-05-28 22:03:00,1.9805,1.9805,1.9805,1.9805,13400000.0
2008-05-28 22:04:00,1.9805,1.9805,1.9805,1.9805,4500000.0
2008-05-28 22:05:00,1.9805,1.9805,1.9805,1.9805,65600000.0
2008-05-28 22:06:00,1.9805,1.9807,1.9805,1.9805,43600000.0
2008-05-28 22:07:00,1.9805,1.9805,1.9803,1.9805,33100000.0
2008-05-28 22:08:00,1.9803,1.9805,1.9803,1.9805,3200000.0
2008-05-28 22:09:00,1.9805,1.9805,1.9803,1.9803,14900000.0
2008-05-28 22:10:00,1.9803,1.9803,1.9803,1.9803,9000000.0
2008-05-28 22:11:00,1.9803,1.9803,1.9803,1.9803,13000000.0
2008-05-28 22:12:00,1.9803,1.9804,1.9801,1.98025,62900000.0
2008-05-28 22:13:00,1.98025,1.98025,1.98025,1.98025,3300000.0
2008-05-28 22:14:00,1.98025,1.98025,1.9797,1.98,58900000.0
2008-05-28 22:15:00,1.9797,1.98,1.9797,1.98,12100000.0
2008-05-28 22:16:00,1.98,1.98,1.98,1.98,12300000.0
2008-05-28 22:17:00,1.98,1.98,1.9799,1.98,45600000.0
2008-05-28 22:18:00,1.98,1.98,1.9797,1.97985,37100000.0
2008-05-28 22:19:00,1.97985,1.97985,1.9798,1.9798,12600000.0
2008-05-28 22:20:00,1.9798,1.97985,1.97975,1.9798,14600000.0
2008-05-28 22:21:00,1.9798,1.97985,1.9797,1.97975,23000000.0
2008-05-28 22:22:00,1.97975,1.97975,1.97975,1.97975,3000000.0
2008-05-28 22:23:00,1.97975,1.97975,1.9797,1.9797,3200000.0
2008-05-28 22:24:00,1.9797,1.9797,1.97965,1.97965,13900000.0
2008-05-28 22:25:00,1.9797,1.9797,1.9796,1.9797,24740000.0
2008-05-28 22:26:00,1.9797,1.9797,1.9797,1.9797,3100000.0
2008-05-28 22:27:00,1.9797,1.9797,1.9797,1.9797,8000000.0
2008-05-28 22:28:00,1.9797,1.9797,1.9797,1.9797,12700000.0
2008-05-28 22:29:00,1.9797,1.9797,1.97965,1.9797,15800000.0
2008-05-28 22:30:00,1.9797,1.9797,1.9797,1.9797,11800000.0
2008-05-28 22:31:00,1.9797,1.9797,1.9797,1.9797,6800000.0
2008-05-28 22:32:00,1.9797,1.9797,1.9797,1.9797,3100000.0
2008-05-28 22:33:00,1.9797,1.9797,1.9797,1.9797,5300000.0
2008-05-28 22:34:00,1.9797,1.9797,1.9796,1.9797,12840000.0
2008-05-28 22:35:00,1.9797,1.9797,1.97935,1.9797,30920000.0
2008-05-28 22:36:00,1.9797,1.9797,1.9793,1.9793,42480000.0
2008-05-28 22:37:00,1.9793,1.9794,1.9793,1.9794,12200000.0
2008-05-28 22:38:00,1.97935,1.9794,1.97935,1.9794,1400000.0
2008-05-28 22:39:00,1.9794,1.9796,1.97935,1.97935,18100000.0
2008-05-28 22:40:00,1.9794,1.9795,1.9794,1.97945,4600000.0
2008-05-28 22:41:00,1.97945,1.9797,1.9794,1.9797,19900000.0
2008-05-28 22:42:00,1.9797,1.9797,1.97955,1.9797,8500000.0
2008-05-28 22:43:00,1.97955,1.9797,1.97955,1.9797,14900000.0
2008-05-28 22:44:00,1.9797,1.9797,1.9794,1.9797,24300000.0
2008-05-28 22:45:00,1.9797,1.9797,1.9796,1.9797,23200000.0
2008-05-28 22:46:00,1.97975,1.97975,1.9797,1.97975,4900000.0
2008-05-28 22:47:00,1.9797,1.9798,1.9796,1.9797,22600000.0
2008-05-28 22:48:00,1.9797,1.9798,1.9797,1.9798,19300000.0
2008-05-28 22:49:00,1.9796,1.97966,1.97954,1.97966,5400000.0
2008-05-28 22:50:00,1.9798,1.9799,1.9798,1.9799,6300000.0
2008-05-28 22:51:00,1.9799,1.9799,1.9797,1.9798,17300000.0
2008-05-28 22:52:00,1.9798,1.9798,1.97975,1.9798,16600000.0
2008-05-28 22:53:00,1.9798,1.9798,1.97975,1.9798,6200000.0
2008-05-28 22:54:00,1.97975,1.98,1.97955,1.98,53000000.0
2008-05-28 22:55:00,1.98,1.9802,1.98,1.9802,46800000.0
2008-05-28 22:56:00,1.9802,1.9805,1.9802,1.9805,16600000.0
2008-05-28 22:57:00,1.9805,1.9806,1.9805,1.9806,34000000.0
2008-05-28 22:58:00,1.9806,1.9806,1.9806,1.9806,13300000.0
2008-05-28 22:59:00,1.9806,1.9811,1.9806,1.9811,31700000.0
2008-05-28 23:00:00,1.9805,1.9809,1.9805,1.9809,6400000.0
2008-05-28 23:01:00,1.98048,1.98053,1.98048,1.9805,14500000.0
2008-05-28 23:02:00,1.9809,1.9809,1.9809,1.9809,500000.0
2008-05-28 23:03:00,1.9807,1.9809,1.9807,1.9809,7500000.0
2008-05-28 23:04:00,1.9806,1.9809,1.9806,1.9809,5300000.0
2008-05-28 23:05:00,1.9809,1.9809,1.9809,1.9809,500000.0
2008-05-28 23:06:00,1.9804,1.98043,1.98026,1.98043,21096000.0
2008-05-28 23:07:00,1.9806,1.9809,1.9806,1.9809,4800000.0
2008-05-28 23:08:00,1.9806,1.9806,1.9806,1.9806,1000000.0
2008-05-28 23:09:00,1.98024,1.98042,1.98024,1.98038,146400000.0
2008-05-28 23:10:00,1.9806,1.9809,1.98055,1.9806,11900000.0
2008-05-28 23:11:00,1.9806,1.98065,1.9806,1.98065,4000000.0
2008-05-28 23:12:00,1.9806,1.98065,1.9806,1.98065,11500000.0
2008-05-28 23:13:00,1.98065,1.98065,1.98065,1.98065,700000.0
2008-05-28 23:14:00,1.9806,1.9806,1.9806,1.9806,5200000.0
2008-05-28 23:15:00,1.9806,1.9806,1.9806,1.9806,5800000.0
2008-05-28 23:16:00,1.9806,1.9806,1.9806,1.9806,1000000.0
2008-05-28 23:17:00,1.9806,1.9807,1.98055,1.98055,22800000.0
2008-05-28 23:18:00,1.98055,1.9806,1.98045,1.98055,36600000.0
2008-05-28 23:19:00,1.98055,1.9807,1.98055,1.98065,27500000.0
2008-05-28 23:20:00,1.98065,1.98065,1.98065,1.98065,800000.0
2008-05-28 23:21:00,1.98065,1.98065,1.9805,1.9805,6600000.0
2008-05-28 23:22:00,1.9805,1.9806,1.9805,1.9805,6300000.0
2008-05-28 23:23:00,1.9805,1.9805,1.9805,1.9805,4100000.0
2008-05-28 23:24:00,1.9805,1.9805,1.9802,1.9802,6187500.0
2008-05-28 23:25:00,1.9797,1.9802,1.9797,1.9802,7300000.0
2008-05-28 23:26:00,1.9802,1.9802,1.9802,1.9802,4000000.0
2008-05-28 23:27:00,1.9802,1.9802,1.9799,1.9799,6300000.0
2008-05-28 23:28:00,1.9799,1.9799,1.9799,1.9799,7100000.0
2008-05-28 23:29:00,1.97994,1.97994,1.97977,1.97987,95100000.0
2008-05-28 23:30:00,1.9802,1.9802,1.9802,1.9802,5300000.0
2008-05-28 23:31:00,1.9802,1.9802,1.9802,1.9802,5400000.0
2008-05-28 23:32:00,1.9802,1.9802,1.9802,1.9802,10200000.0
2008-05-28 23:33:00,1.9802,1.9802,1.9802,1.9802,3200000.0
2008-05-28 23:34:00,1.9802,1.9802,1.9802,1.9802,4500000.0
2008-05-28 23:35:00,1.9802,1.9802,1.9802,1.9802,2000000.0
2008-05-28 23:36:00,1.98008,1.98013,1.98005,1.98009,59100000.0
2008-05-28 23:37:00,1.98011,1.98019,1.98011,1.98013,73800000.0
2008-05-28 23:38:00,1.98018,1.98018,1.9801,1.9801,11900000.0
2008-05-28 23:39:00,1.98002,1.98007,1.98,1.98,25300000.0
2008-05-28 23:40:00,1.98015,1.98015,1.98005,1.98013,32800000.0
2008-05-28 23:41:00,1.9802,1.98035,1.9802,1.98035,7300000.0
2008-05-28 23:42:00,1.98035,1.98035,1.98035,1.98035,800000.0
2008-05-28 23:43:00,1.98011,1.9802,1.98011,1.98011,318800000.0
2008-05-28 23:44:00,1.98035,1.98035,1.9803,1.9803,5100000.0
2008-05-28 23:45:00,1.9803,1.9803,1.9802,1.9802,9600000.0
2008-05-28 23:46:00,1.9802,1.9802,1.9802,1.9802,10500000.0
2008-05-28 23:47:00,1.9802,1.9802,1.9802,1.9802,12300000.0
2008-05-28 23:48:00,1.9802,1.9802,1.9802,1.9802,2100000.0
2008-05-28 23:49:00,1.9802,1.9802,1.9802,1.9802,12800000.0
2008-05-28 23:50:00,1.97973,1.97973,1.97934,1.97934,127900000.0
2008-05-28 23:51:00,1.98,1.98,1.98,1.98,5400000.0
2008-05-28 23:52:00,1.97975,1.97986,1.97975,1.97986,49500000.0
2008-05-28 23:53:00,1.97993,1.98016,1.97993,1.98016,79900000.0
2008-05-28 23:54:00,1.9802,1.9802,1.9802,1.9802,900000.0
2008-05-28 23:55:00,1.9802,1.9802,1.9802,1.9802,8500000.0
2008-05-28 23:56:00,1.9802,1.9802,1.9802,1.9802,2900000.0
2008-05-28 23:57:00,1.9802,1.98025,1.9802,1.98025,5700000.0
2008-05-28 23:58:00,1.98025,1.98025,1.9802,1.9802,14600000.0
2008-05-28 23:59:00,1.9802,1.9802,1.9802,1.9802,4500000.0
2008-05-29 00:00:00,1.9801,1.9802,1.9801,1.9802,8900000.0
2008-05-29 00:01:00,1.9802,1.98025,1.9802,1.9802,22000000.0
2008-05-29 00:02:00,1.9802,1.9802,1.9802,1.9802,10900000.0
2008-05-29 00:03:00,1.9802,1.9802,1.9802,1.9802,13200000.0
2008-05-29 00:04:00,1.9802,1.9802,1.9802,1.9802,4300000.0
2008-05-29 00:05:00,1.9801,1.9801,1.9801,1.9801,800000.0
2008-05-29 00:06:00,1.97997,1.98004,1.9797,1.97985,224800000.0
2008-05-29 00:07:00,1.9802,1.9802,1.9802,1.9802,1100000.0
2008-05-29 00:08:00,1.98,1.98,1.98,1.98,600000.0
2008-05-29 00:09:00,1.9804,1.9804,1.9804,1.9804,2000000.0
2008-05-29 00:10:00,1.9804,1.9804,1.9804,1.9804,200000.0
2008-05-29 00:11:00,1.9804,1.9804,1.9804,1.9804,200000.0
2008-05-29 00:12:00,1.9804,1.9804,1.9804,1.9804,400000.0
2008-05-29 00:13:00,1.97995,1.97995,1.97978,1.97992,16200000.0
2008-05-29 00:14:00,1.9804,1.9804,1.9804,1.9804,400000.0
2008-05-29 00:15:00,1.9804,1.9804,1.9804,1.9804,1600000.0
2008-05-29 00:16:00,1.9804,1.9804,1.9804,1.9804,300000.0
2008-05-29 00:17:00,1.9802,1.9802,1.9802,1.9802,1500000.0
2008-05-29 00:18:00,1.98,1.98,1.98,1.98,900000.0
2008-05-29 00:19:00,1.98,1.9802,1.98,1.9802,26100000.0
2008-05-29 00:20:00,1.9802,1.9802,1.9802,1.9802,13200000.0
2008-05-29 00:21:00,1.9802,1.9802,1.9802,1.9802,500000.0
2008-05-29 00:22:00,1.9802,1.9802,1.9802,1.9802,9800000.0
2008-05-29 00:23:00,1.9802,1.9802,1.97975,1.9802,94700000.0
2008-05-29 00:24:00,1.9802,1.9802,1.98,1.9802,8200000.0
2008-05-29 00:25:00,1.97985,1.97995,1.9798,1.97995,17900000.0
2008-05-29 00:26:00,1.97995,1.97995,1.97995,1.97995,1400000.0
2008-05-29 00:27:00,1.98,1.98,1.98,1.98,1600000.0
2008-05-29 00:28:00,1.98,1.98,1.9799,1.9799,10800000.0
2008-05-29 00:29:00,1.9799,1.9799,1.9798,1.9798,14700000.0
2008-05-29 00:30:00,1.97985,1.9799,1.97985,1.9799,7600000.0
2008-05-29 00:31:00,1.9799,1.9799,1.9799,1.9799,14800000.0
2008-05-29 00:32:00,1.97995,1.98,1.97995,1.98,2400000.0
2008-05-29 00:33:00,1.98,1.98005,1.98,1.98,3300000.0
2008-05-29 00:34:00,1.98005,1.98005,1.98,1.98005,11300000.0
2008-05-29 00:35:00,1.98005,1.9807,1.98005,1.9807,61700000.0
2008-05-29 00:36:00,1.98075,1.98075,1.9804,1.98045,60900000.0
2008-05-29 00:37:00,1.98045,1.98045,1.98045,1.98045,1200000.0
2008-05-29 00:38:00,1.98045,1.98055,1.98045,1.9805,13800000.0
2008-05-29 00:39:00,1.9805,1.98055,1.98035,1.9805,17700000.0
2008-05-29 00:40:00,1.9805,1.98065,1.9804,1.9805,13200000.0
2008-05-29 00:41:00,1.9805,1.98065,1.9805,1.98065,11000000.0
2008-05-29 00:42:00,1.9805,1.9805,1.9805,1.9805,7300000.0
2008-05-29 00:43:00,1.9805,1.9806,1.9805,1.9806,24400000.0
2008-05-29 00:44:00,1.9806,1.9809,1.9805,1.9805,42900000.0
2008-05-29 00:45:00,1.9805,1.9805,1.9805,1.9805,11200000.0
2008-05-29 00:46:00,1.9805,1.9806,1.9805,1.9806,27000000.0
2008-05-29 00:47:00,1.9806,1.9806,1.9806,1.9806,18600000.0
2008-05-29 00:48:00,1.98065,1.9807,1.9806,1.98065,19400000.0
2008-05-29 00:49:00,1.98065,1.98065,1.9805,1.9805,18400000.0
2008-05-29 00:50:00,1.9805,1.9806,1.9805,1.9806,7900000.0
2008-05-29 00:51:00,1.9806,1.9806,1.9805,1.98055,14600000.0
2008-05-29 00:52:00,1.98055,1.98075,1.98055,1.98075,14100000.0
2008-05-29 00:53:00,1.98075,1.98075,1.9806,1.9806,23400000.0
2008-05-29 00:54:00,1.9807,1.98085,1.9807,1.9808,15600000.0
2008-05-29 00:55:00,1.98075,1.9809,1.98075,1.9808,10700000.0
2008-05-29 00:56:00,1.9808,1.9808,1.98075,1.98075,7600000.0
2008-05-29 00:57:00,1.98075,1.98075,1.9806,1.98075,30500000.0
2008-05-29 00:58:00,1.98075,1.98075,1.98065,1.98065,5400000.0
2008-05-29 00:59:00,1.9806,1.98075,1.9806,1.98075,11200000.0
2008-05-29 01:00:00,1.98075,1.98075,1.9806,1.9806,6200000.0
2008-05-29 01:01:00,1.9806,1.9807,1.9804,1.9804,9300000.0
2008-05-29 01:02:00,1.98045,1.9805,1.9804,1.9804,4500000.0
2008-05-29 01:03:00,1.9804,1.9804,1.9804,1.9804,1400000.0
2008-05-29 01:04:00,1.9804,1.9807,1.9804,1.9807,1900000.0
2008-05-29 01:05:00,1.98026,1.98049,1.98006,1.98032,186500000.0
2008-05-29 01:06:00,1.98027,1.98051,1.98019,1.98038,190600000.0
2008-05-29 01:07:00,1.9806,1.9808,1.9806,1.9808,4100000.0
2008-05-29 01:08:00,1.9806,1.9806,1.9805,1.9805,16100000.0
2008-05-29 01:09:00,1.9805,1.9807,1.9805,1.9807,17200000.0
2008-05-29 01:10:00,1.9807,1.9808,1.9804,1.9804,51600000.0
2008-05-29 01:11:00,1.9804,1.9805,1.9804,1.9804,47300000.0
2008-05-29 01:12:00,1.9804,1.9805,1.9804,1.98045,25100000.0
2008-05-29 01:13:00,1.98045,1.98045,1.9804,1.9804,43000000.0
2008-05-29 01:14:00,1.9804,1.9805,1.9804,1.98045,24400000.0
2008-05-29 01:15:00,1.98045,1.9805,1.98045,1.98045,22100000.0
2008-05-29 01:16:00,1.98045,1.9805,1.98045,1.9805,54600000.0
2008-05-29 01:17:00,1.98055,1.9806,1.98055,1.9806,7600000.0
2008-05-29 01:18:00,1.9806,1.98075,1.9806,1.9806,5400000.0
2008-05-29 01:19:00,1.9806,1.98075,1.9806,1.9806,6100000.0
2008-05-29 01:20:00,1.9804,1.98047,1.98032,1.98043,174500000.0
2008-05-29 01:21:00,1.9806,1.9807,1.9806,1.9806,8600000.0
2008-05-29 01:22:00,1.9806,1.98085,1.9806,1.9806,8200000.0
2008-05-29 01:23:00,1.98051,1.9806,1.98037,1.98037,108300000.0
2008-05-29 01:24:00,1.98045,1.98051,1.98039,1.9804,69700000.0
2008-05-29 01:25:00,1.98055,1.98059,1.98036,1.98036,167700000.0
2008-05-29 01:26:00,1.98035,1.98045,1.98035,1.98042,153300000.0
2008-05-29 01:27:00,1.9806,1.9806,1.9805,1.9805,17600000.0
2008-05-29 01:28:00,1.9805,1.9808,1.9805,1.98075,21400000.0
2008-05-29 01:29:00,1.9808,1.9808,1.9805,1.9806,50200002.0
2008-05-29 01:30:00,1.98054,1.98054,1.98034,1.98034,90300000.0
2008-05-29 01:31:00,1.98029,1.98061,1.98029,1.98057,53300000.0
2008-05-29 01:32:00,1.98065,1.98065,1.98045,1.98052,164300000.0
2008-05-29 01:33:00,1.9806,1.9808,1.9806,1.9808,14800000.0
2008-05-29 01:34:00,1.9808,1.98115,1.9808,1.9811,33100000.0
2008-05-29 01:35:00,1.9811,1.9811,1.981,1.981,37400000.0
2008-05-29 01:36:00,1.981,1.981,1.981,1.981,9600000.0
2008-05-29 01:37:00,1.981,1.981,1.981,1.981,9600000.0
2008-05-29 01:38:00,1.98105,1.9811,1.981,1.9811,17700000.0
2008-05-29 01:39:00,1.9811,1.9811,1.9811,1.9811,5000000.0
2008-05-29 01:40:00,1.9811,1.9813,1.9811,1.98115,69800000.0
2008-05-29 01:41:00,1.9813,1.9813,1.9813,1.9813,500000.0
2008-05-29 01:42:00,1.9811,1.98135,1.9811,1.98135,79400000.0
2008-05-29 01:43:00,1.98135,1.98135,1.98125,1.98135,18500000.0
2008-05-29 01:44:00,1.9812,1.9813,1.9812,1.9813,122400000.0
2008-05-29 01:45:00,1.98125,1.98125,1.9812,1.9812,62500000.0
2008-05-29 01:46:00,1.9813,1.98145,1.9813,1.98145,18100000.0
2008-05-29 01:47:00,1.9816,1.9816,1.98145,1.98145,118100000.0
2008-05-29 01:48:00,1.98145,1.9815,1.98145,1.9815,30200000.0
2008-05-29 01:49:00,1.9815,1.98165,1.9815,1.98155,310299999.0
2008-05-29 01:50:00,1.98155,1.98165,1.9815,1.98155,174000001.0
2008-05-29 01:51:00,1.98128,1.98151,1.98112,1.98133,175200000.0
2008-05-29 01:52:00,1.9816,1.98165,1.9815,1.98155,55600000.0
2008-05-29 01:53:00,1.98165,1.9817,1.98155,1.9817,316099997.0
2008-05-29 01:54:00,1.9817,1.98175,1.9816,1.9816,241499995.0
2008-05-29 01:55:00,1.9816,1.9817,1.9816,1.98165,22499999.0
2008-05-29 01:56:00,1.9816,1.9816,1.98155,1.9816,258600000.0
2008-05-29 01:57:00,1.98155,1.9816,1.9815,1.9815,83000001.0
2008-05-29 01:58:00,1.9816,1.9816,1.98135,1.98135,403999999.0
2008-05-29 01:59:00,1.98135,1.9814,1.98115,1.9812,67300000.0
2008-05-29 02:00:00,1.9812,1.9812,1.9811,1.9811,46400000.0
2008-05-29 02:01:00,1.9811,1.9811,1.9811,1.9811,4000000.0
2008-05-29 02:02:00,1.98085,1.98088,1.98075,1.98088,12100000.0
2008-05-29 02:03:00,1.9811,1.9811,1.9811,1.9811,5600000.0
2008-05-29 02:04:00,1.9811,1.9811,1.9807,1.9809,27900000.0
2008-05-29 02:05:00,1.9809,1.9809,1.9809,1.9809,3200000.0
2008-05-29 02:06:00,1.9809,1.9809,1.9807,1.9809,31600000.0
2008-05-29 02:07:00,1.9809,1.9809,1.9809,1.9809,800000.0
2008-05-29 02:08:00,1.98056,1.98056,1.98021,1.98048,173600000.0
2008-05-29 02:09:00,1.98065,1.98067,1.98043,1.98067,53600000.0
2008-05-29 02:10:00,1.98085,1.9809,1.98085,1.9809,1700000.0
2008-05-29 02:11:00,1.9809,1.9809,1.98055,1.98055,12400000.0
2008-05-29 02:12:00,1.98055,1.98055,1.9805,1.9805,3500000.0
2008-05-29 02:13:00,1.9805,1.98065,1.9805,1.98065,3900000.0
2008-05-29 02:14:00,1.9807,1.98075,1.9807,1.98075,5300000.0
2008-05-29 02:15:00,1.98065,1.98085,1.98065,1.9807,36300000.0
2008-05-29 02:16:00,1.9807,1.98085,1.9807,1.98085,35200000.0
2008-05-29 02:17:00,1.9807,1.98085,1.9807,1.98085,61600000.0
2008-05-29 02:18:00,1.98072,1.98073,1.98035,1.98053,38300000.0
2008-05-29 02:19:00,1.98085,1.98085,1.98085,1.98085,11100000.0
2008-05-29 02:20:00,1.98085,1.98105,1.98085,1.98105,13600000.0
2008-05-29 02:21:00,1.98089,1.98093,1.9808,1.9809,5400000.0
2008-05-29 02:22:00,1.98105,1.98105,1.98105,1.98105,1000000.0
2008-05-29 02:23:00,1.98086,1.98101,1.98085,1.9809,17300000.0
2008-05-29 02:24:00,1.9811,1.9812,1.9811,1.98115,26200000.0
2008-05-29 02:25:00,1.98115,1.98135,1.9811,1.9811,90700000.0
2008-05-29 02:26:00,1.9811,1.9811,1.9811,1.9811,3300000.0
2008-05-29 02:27:00,1.9811,1.9811,1.9811,1.9811,1400000.0
2008-05-29 02:28:00,1.98095,1.981,1.9808,1.98095,14200000.0
2008-05-29 02:29:00,1.9811,1.9811,1.9811,1.9811,2800000.0
2008-05-29 02:30:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-05-29 02:31:00,1.9811,1.9811,1.9811,1.9811,1200000.0
2008-05-29 02:32:00,1.9811,1.9811,1.9811,1.9811,2800000.0
2008-05-29 02:33:00,1.98092,1.98096,1.98069,1.98084,52400000.0
2008-05-29 02:34:00,1.9811,1.9811,1.9811,1.9811,5200000.0
2008-05-29 02:35:00,1.98104,1.98104,1.98086,1.98091,5400000.0
2008-05-29 02:36:00,1.9811,1.9811,1.9811,1.9811,2600000.0
2008-05-29 02:37:00,1.9811,1.9811,1.98105,1.98105,5000000.0
2008-05-29 02:38:00,1.9811,1.9811,1.9811,1.9811,3500000.0
2008-05-29 02:39:00,1.9811,1.98145,1.9811,1.98145,62000000.0
2008-05-29 02:40:00,1.98145,1.98145,1.9813,1.9813,25600000.0
2008-05-29 02:41:00,1.9814,1.9814,1.9813,1.9813,3200000.0
2008-05-29 02:42:00,1.9814,1.9816,1.9811,1.9815,189500000.0
2008-05-29 02:43:00,1.9815,1.9815,1.9813,1.9814,7900000.0
2008-05-29 02:44:00,1.9813,1.9815,1.9813,1.9814,12700000.0
2008-05-29 02:45:00,1.9814,1.9815,1.9814,1.9815,16500000.0
2008-05-29 02:46:00,1.98155,1.9816,1.9813,1.98155,55800000.0
2008-05-29 02:47:00,1.98155,1.9817,1.9813,1.9813,72200000.0
2008-05-29 02:48:00,1.9813,1.9815,1.9811,1.9815,38900000.0
2008-05-29 02:49:00,1.9816,1.9816,1.9815,1.98155,64500000.0
2008-05-29 02:50:00,1.9816,1.9816,1.98155,1.9816,27700000.0
2008-05-29 02:51:00,1.98155,1.9816,1.98145,1.98155,147900000.0
2008-05-29 02:52:00,1.9816,1.9816,1.9813,1.9815,153800002.0
2008-05-29 02:53:00,1.9813,1.98155,1.9811,1.9811,53300000.0
2008-05-29 02:54:00,1.9811,1.9812,1.9811,1.98115,26100000.0
2008-05-29 02:55:00,1.98115,1.98125,1.9811,1.98125,64100000.0
2008-05-29 02:56:00,1.98115,1.9812,1.9811,1.9811,44000000.0
2008-05-29 02:57:00,1.9811,1.9814,1.9811,1.9813,53400000.0
2008-05-29 02:58:00,1.9813,1.9814,1.9813,1.9813,138200000.0
2008-05-29 02:59:00,1.9813,1.9813,1.9811,1.9813,14800000.0
2008-05-29 03:00:00,1.9811,1.9813,1.9811,1.9811,14600000.0
2008-05-29 03:01:00,1.9811,1.9811,1.9811,1.9811,9000000.0
2008-05-29 03:02:00,1.9813,1.9813,1.9807,1.9807,52200000.0
2008-05-29 03:03:00,1.9807,1.9807,1.9807,1.9807,17200000.0
2008-05-29 03:04:00,1.9807,1.9807,1.98,1.98015,135900000.0
2008-05-29 03:05:00,1.98015,1.98065,1.9801,1.9805,116100000.0
2008-05-29 03:06:00,1.9805,1.9805,1.9804,1.9804,58500000.0
2008-05-29 03:07:00,1.98045,1.9811,1.9804,1.981,80400000.0
2008-05-29 03:08:00,1.9809,1.9811,1.9807,1.981,48400000.0
2008-05-29 03:09:00,1.981,1.98115,1.981,1.9811,19800000.0
2008-05-29 03:10:00,1.9811,1.9811,1.9811,1.9811,10700000.0
2008-05-29 03:11:00,1.9811,1.98125,1.9811,1.9811,24900000.0
2008-05-29 03:12:00,1.9812,1.98135,1.9811,1.98125,49000000.0
2008-05-29 03:13:00,1.98135,1.98135,1.98135,1.98135,6700000.0
2008-05-29 03:14:00,1.98135,1.98135,1.98125,1.98135,2500000.0
2008-05-29 03:15:00,1.98135,1.98135,1.98135,1.98135,3900000.0
2008-05-29 03:16:00,1.98135,1.98135,1.981,1.98105,37700000.0
2008-05-29 03:17:00,1.98105,1.9811,1.9809,1.981,42000000.0
2008-05-29 03:18:00,1.981,1.9812,1.981,1.981,37300000.0
2008-05-29 03:19:00,1.981,1.981,1.981,1.981,10400000.0
2008-05-29 03:20:00,1.981,1.981,1.9809,1.981,30000000.0
2008-05-29 03:21:00,1.981,1.9811,1.981,1.981,25800000.0
2008-05-29 03:22:00,1.981,1.98125,1.981,1.98125,24000000.0
2008-05-29 03:23:00,1.98097,1.98113,1.98073,1.98093,222800000.0
2008-05-29 03:24:00,1.98125,1.98125,1.98125,1.98125,2500000.0
2008-05-29 03:25:00,1.98125,1.98125,1.981,1.981,29900000.0
2008-05-29 03:26:00,1.9811,1.98125,1.981,1.9811,70600000.0
2008-05-29 03:27:00,1.9811,1.98125,1.981,1.9812,65900000.0
2008-05-29 03:28:00,1.98125,1.98145,1.9812,1.98145,34300000.0
2008-05-29 03:29:00,1.98145,1.98155,1.9814,1.9814,15000000.0
2008-05-29 03:30:00,1.98145,1.98145,1.98125,1.98125,42800000.0
2008-05-29 03:31:00,1.98125,1.9814,1.98125,1.98125,6300000.0
2008-05-29 03:32:00,1.9811,1.9812,1.9811,1.9811,8200000.0
2008-05-29 03:33:00,1.9811,1.9814,1.9811,1.9814,31700000.0
2008-05-29 03:34:00,1.9814,1.98145,1.98135,1.98135,8200000.0
2008-05-29 03:35:00,1.98135,1.98135,1.98125,1.98125,22900000.0
2008-05-29 03:36:00,1.9811,1.9811,1.9811,1.9811,17200000.0
2008-05-29 03:37:00,1.9812,1.9814,1.9812,1.9814,8800000.0
2008-05-29 03:38:00,1.9814,1.9814,1.98125,1.98125,16700000.0
2008-05-29 03:39:00,1.98125,1.98125,1.98125,1.98125,27200000.0
2008-05-29 03:40:00,1.98125,1.9813,1.98125,1.98125,24400000.0
2008-05-29 03:41:00,1.98125,1.98125,1.9809,1.9809,36300000.0
2008-05-29 03:42:00,1.9809,1.981,1.9809,1.981,25600000.0
2008-05-29 03:43:00,1.981,1.981,1.9808,1.9808,12800000.0
2008-05-29 03:44:00,1.9808,1.9808,1.9808,1.9808,5400000.0
2008-05-29 03:45:00,1.9808,1.981,1.9808,1.9808,18300000.0
2008-05-29 03:46:00,1.9808,1.9808,1.9806,1.9808,14400000.0
2008-05-29 03:47:00,1.9806,1.9808,1.9806,1.9808,10100000.0
2008-05-29 03:48:00,1.9808,1.9808,1.9808,1.9808,12000000.0
2008-05-29 03:49:00,1.9806,1.9806,1.9806,1.9806,1300000.0
2008-05-29 03:50:00,1.9806,1.98085,1.9806,1.98085,7600000.0
2008-05-29 03:51:00,1.98085,1.98085,1.98085,1.98085,800000.0
2008-05-29 03:52:00,1.98085,1.98085,1.98085,1.98085,6200000.0
2008-05-29 03:53:00,1.98085,1.981,1.9808,1.9809,57700000.0
2008-05-29 03:54:00,1.9809,1.981,1.9809,1.981,124300000.0
2008-05-29 03:55:00,1.9811,1.9811,1.981,1.981,4100000.0
2008-05-29 03:56:00,1.9811,1.9811,1.981,1.981,27500000.0
2008-05-29 03:57:00,1.981,1.981,1.9809,1.9809,19900000.0
2008-05-29 03:58:00,1.9809,1.9809,1.9807,1.9808,90500000.0
2008-05-29 03:59:00,1.9807,1.9808,1.9807,1.9808,19900000.0
2008-05-29 04:00:00,1.9808,1.9808,1.9804,1.9804,80400001.0
2008-05-29 04:01:00,1.9804,1.9805,1.9804,1.9804,13200000.0
2008-05-29 04:02:00,1.9804,1.9804,1.9804,1.9804,24000000.0
2008-05-29 04:03:00,1.9804,1.9804,1.9804,1.9804,9100000.0
2008-05-29 04:04:00,1.9804,1.9804,1.9795,1.9797,64200000.0
2008-05-29 04:05:00,1.9797,1.9798,1.9797,1.9798,33100000.0
2008-05-29 04:06:00,1.9797,1.9798,1.9795,1.9796,176100000.0
2008-05-29 04:07:00,1.9797,1.9797,1.9796,1.9796,43400000.0
2008-05-29 04:08:00,1.9798,1.98,1.9798,1.98,77500000.0
2008-05-29 04:09:00,1.98,1.98,1.9797,1.9797,19400000.0
2008-05-29 04:10:00,1.9797,1.9798,1.9795,1.9797,69620001.0
2008-05-29 04:11:00,1.9797,1.9797,1.9795,1.9795,36300000.0
2008-05-29 04:12:00,1.9795,1.9797,1.9793,1.9793,20000000.0
2008-05-29 04:13:00,1.9795,1.9795,1.9791,1.9793,59300000.0
2008-05-29 04:14:00,1.9793,1.97935,1.9793,1.97935,24200000.0
2008-05-29 04:15:00,1.97935,1.9796,1.9793,1.9796,33200000.0
2008-05-29 04:16:00,1.9793,1.9796,1.9793,1.9793,7800000.0
2008-05-29 04:17:00,1.9793,1.9793,1.9793,1.9793,5200000.0
2008-05-29 04:18:00,1.9793,1.9793,1.9793,1.9793,5100000.0
2008-05-29 04:19:00,1.9793,1.9793,1.9791,1.9791,21400000.0
2008-05-29 04:20:00,1.9791,1.9792,1.9791,1.9792,12200000.0
2008-05-29 04:21:00,1.9791,1.9792,1.9791,1.97915,22000000.0
2008-05-29 04:22:00,1.9791,1.97915,1.97875,1.9789,134700000.0
2008-05-29 04:23:00,1.9789,1.979,1.9788,1.9788,25300000.0
2008-05-29 04:24:00,1.9788,1.9788,1.9788,1.9788,7500000.0
2008-05-29 04:25:00,1.9788,1.9788,1.9788,1.9788,8700000.0
2008-05-29 04:26:00,1.9788,1.9788,1.97875,1.9788,26200000.0
2008-05-29 04:27:00,1.9788,1.97885,1.9788,1.9788,27300000.0
2008-05-29 04:28:00,1.9788,1.97885,1.9788,1.97885,30500000.0
2008-05-29 04:29:00,1.97885,1.9792,1.97885,1.9791,140000000.0
2008-05-29 04:30:00,1.9791,1.9793,1.9791,1.97925,57900000.0
2008-05-29 04:31:00,1.9787,1.97884,1.97856,1.97863,71300000.0
2008-05-29 04:32:00,1.97886,1.9791,1.97874,1.97906,61900000.0
2008-05-29 04:33:00,1.97889,1.97905,1.97883,1.97902,45900000.0
2008-05-29 04:34:00,1.97882,1.97891,1.97877,1.97891,38100000.0
2008-05-29 04:35:00,1.97897,1.97903,1.97897,1.97903,24000000.0
2008-05-29 04:36:00,1.97925,1.97925,1.97925,1.97925,7600000.0
2008-05-29 04:37:00,1.97925,1.97925,1.97925,1.97925,5500000.0
2008-05-29 04:38:00,1.9791,1.9791,1.9791,1.9791,3000000.0
2008-05-29 04:39:00,1.9791,1.9793,1.9791,1.97925,19300000.0
2008-05-29 04:40:00,1.97911,1.97917,1.97887,1.97887,15800000.0
2008-05-29 04:41:00,1.97898,1.97922,1.97893,1.97922,14200000.0
2008-05-29 04:42:00,1.97896,1.97908,1.97879,1.97882,10400000.0
2008-05-29 04:43:00,1.97925,1.97925,1.97925,1.97925,800000.0
2008-05-29 04:44:00,1.97925,1.97925,1.97925,1.97925,2200000.0
2008-05-29 04:45:00,1.97925,1.97925,1.97925,1.97925,10300000.0
2008-05-29 04:46:00,1.97925,1.97925,1.97885,1.97885,90500000.0
2008-05-29 04:47:00,1.97885,1.979,1.9788,1.979,33000000.0
2008-05-29 04:48:00,1.979,1.979,1.979,1.979,1100000.0
2008-05-29 04:49:00,1.9789,1.9789,1.9789,1.9789,1600000.0
2008-05-29 04:50:00,1.979,1.9791,1.97895,1.9791,2700000.0
2008-05-29 04:51:00,1.9792,1.9792,1.97905,1.9791,34200000.0
2008-05-29 04:52:00,1.9791,1.9791,1.9791,1.9791,2000000.0
2008-05-29 04:53:00,1.9791,1.97925,1.9791,1.97925,13800000.0
2008-05-29 04:54:00,1.97925,1.97925,1.97925,1.97925,2900000.0
2008-05-29 04:55:00,1.9793,1.9794,1.97925,1.97925,5500000.0
2008-05-29 04:56:00,1.97925,1.97935,1.97925,1.97935,4800000.0
2008-05-29 04:57:00,1.97935,1.97935,1.97925,1.97925,20300000.0
2008-05-29 04:58:00,1.97925,1.9794,1.97925,1.97935,36900000.0
2008-05-29 04:59:00,1.97935,1.97955,1.97935,1.9794,119399999.0
2008-05-29 05:00:00,1.9794,1.9797,1.9794,1.9795,137100000.0
2008-05-29 05:01:00,1.9795,1.9796,1.9795,1.9796,31200000.0
2008-05-29 05:02:00,1.9795,1.9795,1.9794,1.9794,32600000.0
2008-05-29 05:03:00,1.9794,1.9794,1.9794,1.9794,56700000.0
2008-05-29 05:04:00,1.9794,1.9796,1.97925,1.97925,51950000.0
2008-05-29 05:05:00,1.97925,1.9793,1.9791,1.97925,37000000.0
2008-05-29 05:06:00,1.97925,1.97925,1.97925,1.97925,14400000.0
2008-05-29 05:07:00,1.97925,1.97925,1.97925,1.97925,9700000.0
2008-05-29 05:08:00,1.97925,1.9793,1.97925,1.9793,6800000.0
2008-05-29 05:09:00,1.9793,1.9793,1.97925,1.97925,50400000.0
2008-05-29 05:10:00,1.97925,1.97925,1.97925,1.97925,8000000.0
2008-05-29 05:11:00,1.9792,1.97925,1.9792,1.97925,3900000.0
2008-05-29 05:12:00,1.97925,1.97925,1.97925,1.97925,32200000.0
2008-05-29 05:13:00,1.97925,1.97925,1.97925,1.97925,12400000.0
2008-05-29 05:14:00,1.97925,1.97925,1.97925,1.97925,12700000.0
2008-05-29 05:15:00,1.97925,1.97925,1.97925,1.97925,39800000.0
2008-05-29 05:16:00,1.97925,1.97935,1.97925,1.97925,13300000.0
2008-05-29 05:17:00,1.97925,1.97925,1.9791,1.97925,54400000.0
2008-05-29 05:18:00,1.9791,1.97925,1.9791,1.97915,68000001.0
2008-05-29 05:19:00,1.97915,1.9793,1.97915,1.97925,26300000.0
2008-05-29 05:20:00,1.97925,1.97925,1.97925,1.97925,1400000.0
2008-05-29 05:21:00,1.9792,1.97921,1.97892,1.97892,3800000.0
2008-05-29 05:22:00,1.97925,1.97925,1.97925,1.97925,9200000.0
2008-05-29 05:23:00,1.97925,1.97925,1.97925,1.97925,16600000.0
2008-05-29 05:24:00,1.97925,1.97925,1.979,1.9791,23300000.0
2008-05-29 05:25:00,1.979,1.9791,1.979,1.979,5300000.0
2008-05-29 05:26:00,1.979,1.979,1.97885,1.97885,41700000.0
2008-05-29 05:27:00,1.9789,1.9789,1.97885,1.97885,6200000.0
2008-05-29 05:28:00,1.9789,1.979,1.9789,1.979,4800000.0
2008-05-29 05:29:00,1.979,1.979,1.97885,1.9789,8100000.0
2008-05-29 05:30:00,1.9789,1.97895,1.9788,1.9788,28800000.0
2008-05-29 05:31:00,1.9788,1.9788,1.9788,1.9788,18600000.0
2008-05-29 05:32:00,1.9788,1.97885,1.9788,1.97885,32900000.0
2008-05-29 05:33:00,1.97885,1.97885,1.97885,1.97885,2000000.0
2008-05-29 05:34:00,1.9788,1.9788,1.9788,1.9788,20900000.0
2008-05-29 05:35:00,1.9788,1.9788,1.9786,1.97875,160100000.0
2008-05-29 05:36:00,1.97865,1.9787,1.9784,1.97855,186900001.0
2008-05-29 05:37:00,1.97855,1.9788,1.97855,1.9788,22700000.0
2008-05-29 05:38:00,1.9788,1.9789,1.97865,1.9789,26300000.0
2008-05-29 05:39:00,1.9789,1.9789,1.9788,1.9788,7900000.0
2008-05-29 05:40:00,1.9788,1.9788,1.9788,1.9788,3700000.0
2008-05-29 05:41:00,1.9788,1.9788,1.9788,1.9788,12000000.0
2008-05-29 05:42:00,1.9788,1.97885,1.97865,1.9788,26400000.0
2008-05-29 05:43:00,1.9788,1.9788,1.9788,1.9788,33400000.0
2008-05-29 05:44:00,1.97852,1.97852,1.97839,1.97842,3800000.0
2008-05-29 05:45:00,1.9786,1.9788,1.9786,1.9788,3600000.0
2008-05-29 05:46:00,1.9786,1.9792,1.9786,1.979,25400000.0
2008-05-29 05:47:00,1.979,1.9791,1.97895,1.97905,49100000.0
2008-05-29 05:48:00,1.97885,1.97894,1.97865,1.97884,15600000.0
2008-05-29 05:49:00,1.97905,1.97905,1.97905,1.97905,1500000.0
2008-05-29 05:50:00,1.97884,1.97893,1.97857,1.97893,14300000.0
2008-05-29 05:51:00,1.979,1.979,1.979,1.979,1200000.0
2008-05-29 05:52:00,1.979,1.97905,1.9786,1.9786,74700000.0
2008-05-29 05:53:00,1.9786,1.9786,1.9778,1.9778,232400000.0
2008-05-29 05:54:00,1.9778,1.9781,1.9778,1.9781,97199999.0
2008-05-29 05:55:00,1.9781,1.9781,1.9777,1.9779,186000000.0
2008-05-29 05:56:00,1.9779,1.978,1.9775,1.9776,56100000.0
2008-05-29 05:57:00,1.9776,1.9776,1.9776,1.9776,5000000.0
2008-05-29 05:58:00,1.9776,1.9777,1.9776,1.9777,25700000.0
2008-05-29 05:59:00,1.9777,1.9777,1.9777,1.9777,23200000.0
2008-05-29 06:00:00,1.9777,1.9782,1.9777,1.97815,58800000.0
2008-05-29 06:01:00,1.97815,1.9782,1.97815,1.97815,3600000.0
2008-05-29 06:02:00,1.97815,1.97815,1.97815,1.97815,3500000.0
2008-05-29 06:03:00,1.97791,1.97794,1.9777,1.9778,14100000.0
2008-05-29 06:04:00,1.97815,1.97815,1.97815,1.97815,2100000.0
2008-05-29 06:05:00,1.97815,1.97815,1.978,1.978,13600000.0
2008-05-29 06:06:00,1.978,1.978,1.9777,1.978,50000000.0
2008-05-29 06:07:00,1.978,1.978,1.9777,1.978,20700000.0
2008-05-29 06:08:00,1.978,1.978,1.978,1.978,13400000.0
2008-05-29 06:09:00,1.978,1.978,1.978,1.978,6400000.0
2008-05-29 06:10:00,1.978,1.978,1.9776,1.9777,185200000.0
2008-05-29 06:11:00,1.9777,1.9777,1.9776,1.9776,36100000.0
2008-05-29 06:12:00,1.9776,1.97775,1.9776,1.9777,42300000.0
2008-05-29 06:13:00,1.9777,1.9777,1.9777,1.9777,10000000.0
2008-05-29 06:14:00,1.9777,1.9777,1.9777,1.9777,19700000.0
2008-05-29 06:15:00,1.97775,1.9782,1.97775,1.9782,68700000.0
2008-05-29 06:16:00,1.97815,1.9783,1.97815,1.9783,16700000.0
2008-05-29 06:17:00,1.978,1.9783,1.978,1.9783,15700000.0
2008-05-29 06:18:00,1.9783,1.9783,1.9777,1.9777,37500000.0
2008-05-29 06:19:00,1.97775,1.9781,1.9777,1.9781,98500000.0
2008-05-29 06:20:00,1.978,1.9781,1.978,1.978,19400000.0
2008-05-29 06:21:00,1.978,1.978,1.978,1.978,1400000.0
2008-05-29 06:22:00,1.9779,1.9779,1.9779,1.9779,800000.0
2008-05-29 06:23:00,1.9778,1.9778,1.9777,1.97771,9900000.0
2008-05-29 06:24:00,1.978,1.978,1.9778,1.9779,54500000.0
2008-05-29 06:25:00,1.978,1.978,1.978,1.978,9900000.0
2008-05-29 06:26:00,1.978,1.978,1.978,1.978,3000000.0
2008-05-29 06:27:00,1.9777,1.978,1.9777,1.978,6200000.0
2008-05-29 06:28:00,1.978,1.978,1.978,1.978,89900000.0
2008-05-29 06:29:00,1.97805,1.9782,1.978,1.9781,37600000.0
2008-05-29 06:30:00,1.9781,1.9781,1.978,1.978,97000000.0
2008-05-29 06:31:00,1.9781,1.9783,1.978,1.97825,70500000.0
2008-05-29 06:32:00,1.9782,1.9782,1.978,1.9782,48800000.0
2008-05-29 06:33:00,1.9782,1.9782,1.9776,1.9776,107100000.0
2008-05-29 06:34:00,1.9776,1.9776,1.9775,1.9775,52500000.0
2008-05-29 06:35:00,1.9775,1.9776,1.9775,1.9775,17700000.0
2008-05-29 06:36:00,1.9775,1.97755,1.9775,1.97755,104900000.0
2008-05-29 06:37:00,1.9776,1.9776,1.9776,1.9776,5300000.0
2008-05-29 06:38:00,1.9776,1.97775,1.9776,1.9776,46700000.0
2008-05-29 06:39:00,1.9776,1.97765,1.9775,1.9775,46800000.0
2008-05-29 06:40:00,1.9776,1.97765,1.97755,1.97765,14600000.0
2008-05-29 06:41:00,1.97765,1.97775,1.9776,1.9777,51300000.0
2008-05-29 06:42:00,1.97775,1.97795,1.97775,1.97775,14700000.0
2008-05-29 06:43:00,1.97775,1.9779,1.9777,1.97775,109900000.0
2008-05-29 06:44:00,1.9778,1.97785,1.9778,1.97785,5500000.0
2008-05-29 06:45:00,1.9779,1.97795,1.9777,1.97775,52000000.0
2008-05-29 06:46:00,1.97775,1.97785,1.9777,1.9778,45000000.0
2008-05-29 06:47:00,1.97785,1.97815,1.9778,1.97815,35600000.0
2008-05-29 06:48:00,1.97805,1.9783,1.978,1.978,51500000.0
2008-05-29 06:49:00,1.978,1.9782,1.978,1.9782,44500000.0
2008-05-29 06:50:00,1.9782,1.9783,1.9782,1.9783,63200000.0
2008-05-29 06:51:00,1.9782,1.97855,1.9782,1.97825,183500000.0
2008-05-29 06:52:00,1.97825,1.97845,1.9782,1.9782,105000000.0
2008-05-29 06:53:00,1.9782,1.9782,1.9782,1.9782,51900000.0
2008-05-29 06:54:00,1.9782,1.9782,1.9782,1.9782,10300000.0
2008-05-29 06:55:00,1.9782,1.9782,1.9782,1.9782,4800000.0
2008-05-29 06:56:00,1.9782,1.9783,1.9782,1.9782,33500000.0
2008-05-29 06:57:00,1.9782,1.9782,1.978,1.9782,67000000.0
2008-05-29 06:58:00,1.9782,1.9782,1.9777,1.9777,39300000.0
2008-05-29 06:59:00,1.9777,1.9777,1.9774,1.9775,46900000.0
2008-05-29 07:00:00,1.9772,1.97735,1.9772,1.9772,118600000.0
2008-05-29 07:01:00,1.9772,1.9772,1.9772,1.9772,17500000.0
2008-05-29 07:02:00,1.9772,1.9772,1.9771,1.9772,9300000.0
2008-05-29 07:03:00,1.9772,1.9772,1.9772,1.9772,9100000.0
2008-05-29 07:04:00,1.9772,1.9772,1.9772,1.9772,4200000.0
2008-05-29 07:05:00,1.9772,1.9772,1.9772,1.9772,1600000.0
2008-05-29 07:06:00,1.9772,1.9772,1.9771,1.9772,5100000.0
2008-05-29 07:07:00,1.9772,1.9772,1.9768,1.9768,28000000.0
2008-05-29 07:08:00,1.9768,1.9769,1.97675,1.9768,293100000.0
2008-05-29 07:09:00,1.9768,1.9768,1.9767,1.9768,76200000.0
2008-05-29 07:10:00,1.9768,1.97685,1.9768,1.9768,39500000.0
2008-05-29 07:11:00,1.9768,1.977,1.9766,1.97665,154200000.0
2008-05-29 07:12:00,1.97665,1.9768,1.9766,1.9767,41600000.0
2008-05-29 07:13:00,1.9767,1.9768,1.9767,1.9767,9700000.0
2008-05-29 07:14:00,1.9767,1.9768,1.9767,1.9768,3000000.0
2008-05-29 07:15:00,1.9767,1.9768,1.9766,1.97665,44400000.0
2008-05-29 07:16:00,1.97665,1.9768,1.97645,1.9768,122100000.0
2008-05-29 07:17:00,1.9767,1.9771,1.9767,1.977,122800000.0
2008-05-29 07:18:00,1.977,1.9774,1.977,1.9772,118399999.0
2008-05-29 07:19:00,1.9772,1.9772,1.97695,1.977,266700000.0
2008-05-29 07:20:00,1.977,1.97705,1.97685,1.977,81200000.0
2008-05-29 07:21:00,1.97695,1.97705,1.97695,1.977,78300000.0
2008-05-29 07:22:00,1.977,1.97715,1.977,1.97715,43700000.0
2008-05-29 07:23:00,1.97715,1.9773,1.97715,1.9772,24900000.0
2008-05-29 07:24:00,1.9772,1.9772,1.9768,1.9772,36100000.0
2008-05-29 07:25:00,1.9772,1.9772,1.9768,1.9771,21600000.0
2008-05-29 07:26:00,1.977,1.9771,1.9768,1.9768,37000000.0
2008-05-29 07:27:00,1.9768,1.9768,1.9767,1.9767,57400000.0
2008-05-29 07:28:00,1.9766,1.9767,1.9763,1.9763,65100000.0
2008-05-29 07:29:00,1.9766,1.9766,1.9761,1.9761,253693900.0
2008-05-29 07:30:00,1.9762,1.9762,1.9759,1.976,88600000.0
2008-05-29 07:31:00,1.9759,1.9759,1.9754,1.9755,238500000.0
2008-05-29 07:32:00,1.9755,1.9755,1.9751,1.9752,62200000.0
2008-05-29 07:33:00,1.9752,1.9755,1.9751,1.9752,165800001.0
2008-05-29 07:34:00,1.9752,1.9753,1.9752,1.9752,58300000.0
2008-05-29 07:35:00,1.9752,1.9753,1.9751,1.9752,50600000.0
2008-05-29 07:36:00,1.9752,1.97525,1.9752,1.9752,7600000.0
2008-05-29 07:37:00,1.9752,1.9752,1.9745,1.97465,259800000.0
2008-05-29 07:38:00,1.97465,1.97465,1.9745,1.9745,409400000.0
2008-05-29 07:39:00,1.9745,1.97455,1.9745,1.9745,140000000.0
2008-05-29 07:40:00,1.9746,1.9747,1.9745,1.97465,296299998.0
2008-05-29 07:41:00,1.97465,1.9748,1.9745,1.9747,287099999.0
2008-05-29 07:42:00,1.9747,1.9748,1.97465,1.9748,55200000.0
2008-05-29 07:43:00,1.97475,1.9751,1.9747,1.97485,89400000.0
2008-05-29 07:44:00,1.97485,1.97485,1.9743,1.9744,115100000.0
2008-05-29 07:45:00,1.9744,1.9744,1.9744,1.9744,3100000.0
2008-05-29 07:46:00,1.97445,1.9747,1.9743,1.9743,103400000.0
2008-05-29 07:47:00,1.9743,1.9746,1.9743,1.9745,35400000.0
2008-05-29 07:48:00,1.9745,1.9745,1.9741,1.9741,117300000.0
2008-05-29 07:49:00,1.9741,1.9742,1.9741,1.9741,108100000.0
2008-05-29 07:50:00,1.9741,1.9742,1.9741,1.9741,71700000.0
2008-05-29 07:51:00,1.9741,1.97415,1.974,1.9741,67200000.0
2008-05-29 07:52:00,1.974,1.9741,1.974,1.9741,41700000.0
2008-05-29 07:53:00,1.97405,1.97415,1.974,1.9741,261900000.0
2008-05-29 07:54:00,1.97405,1.9744,1.97405,1.9744,142100000.0
2008-05-29 07:55:00,1.9744,1.97445,1.9741,1.9741,91500000.0
2008-05-29 07:56:00,1.9741,1.9743,1.9741,1.97415,161900000.0
2008-05-29 07:57:00,1.97415,1.9743,1.974,1.9743,101900000.0
2008-05-29 07:58:00,1.9743,1.9743,1.97395,1.974,69700000.0
2008-05-29 07:59:00,1.974,1.9741,1.97297,1.9736,152600000.0
2008-05-29 08:00:00,1.9735,1.9739,1.9719,1.9726,358200000.0
2008-05-29 08:01:00,1.9725,1.9726,1.9715,1.9716,764600001.0
2008-05-29 08:02:00,1.9717,1.97235,1.9716,1.97215,1131300004.0
2008-05-29 08:03:00,1.97215,1.9731,1.97215,1.9727,325100000.0
2008-05-29 08:04:00,1.9727,1.9731,1.9727,1.973,175500000.0
2008-05-29 08:05:00,1.973,1.973,1.9719,1.9719,173200000.0
2008-05-29 08:06:00,1.9719,1.972,1.9717,1.9719,212700000.0
2008-05-29 08:07:00,1.9719,1.9721,1.9717,1.9719,248600001.0
2008-05-29 08:08:00,1.9717,1.9723,1.9716,1.9719,126700000.0
2008-05-29 08:09:00,1.9719,1.9719,1.9716,1.97165,52900000.0
2008-05-29 08:10:00,1.97165,1.9717,1.9713,1.97155,97000000.0
2008-05-29 08:11:00,1.97155,1.9717,1.97155,1.9717,75000000.0
2008-05-29 08:12:00,1.9717,1.9717,1.9713,1.97155,154600000.0
2008-05-29 08:13:00,1.97155,1.97205,1.97155,1.97195,101600000.0
2008-05-29 08:14:00,1.97195,1.9727,1.97195,1.9727,194739999.0
2008-05-29 08:15:00,1.97265,1.97275,1.97215,1.97215,303799998.0
2008-05-29 08:16:00,1.97215,1.9723,1.97185,1.9719,519300000.0
2008-05-29 08:17:00,1.9718,1.9718,1.97075,1.97085,725600002.0
2008-05-29 08:18:00,1.97085,1.9718,1.97085,1.9715,855762500.0
2008-05-29 08:19:00,1.97155,1.97215,1.97115,1.972,400687497.0
2008-05-29 08:20:00,1.972,1.9722,1.97165,1.9717,2024499994.0
2008-05-29 08:21:00,1.9717,1.97185,1.9715,1.97175,106100000.0
2008-05-29 08:22:00,1.97175,1.97175,1.9714,1.9714,163299998.0
2008-05-29 08:23:00,1.97145,1.97165,1.971,1.971,303999998.0
2008-05-29 08:24:00,1.971,1.9712,1.9706,1.9711,118500000.0
2008-05-29 08:25:00,1.9711,1.97125,1.9708,1.9712,192500000.0
2008-05-29 08:26:00,1.97125,1.9713,1.9708,1.97125,200800000.0
2008-05-29 08:27:00,1.9715,1.97185,1.9713,1.9716,296300000.0
2008-05-29 08:28:00,1.97155,1.9721,1.97145,1.9721,660200004.0
2008-05-29 08:29:00,1.9721,1.9722,1.97165,1.97165,304200002.0
2008-05-29 08:30:00,1.97165,1.9717,1.9714,1.9714,338199999.0
2008-05-29 08:31:00,1.9714,1.97165,1.9714,1.9714,141700000.0
2008-05-29 08:32:00,1.9714,1.97155,1.97125,1.9715,29900000.0
2008-05-29 08:33:00,1.9715,1.9722,1.9715,1.972,212900001.0
2008-05-29 08:34:00,1.972,1.9722,1.972,1.972,207800000.0
2008-05-29 08:35:00,1.972,1.9721,1.9716,1.97205,223900000.0
2008-05-29 08:36:00,1.97215,1.97245,1.9719,1.972,239100000.0
2008-05-29 08:37:00,1.97205,1.9724,1.9719,1.9723,88800000.0
2008-05-29 08:38:00,1.9723,1.9725,1.9721,1.9721,230500000.0
2008-05-29 08:39:00,1.9722,1.97225,1.9719,1.9719,123400000.0
2008-05-29 08:40:00,1.9719,1.9719,1.9717,1.97175,248499999.0
2008-05-29 08:41:00,1.97175,1.9719,1.9716,1.9719,276000000.0
2008-05-29 08:42:00,1.9719,1.9719,1.9716,1.9717,75200000.0
2008-05-29 08:43:00,1.9717,1.9717,1.9707,1.9707,131400000.0
2008-05-29 08:44:00,1.97075,1.9709,1.9705,1.9706,141600000.0
2008-05-29 08:45:00,1.9706,1.9707,1.9704,1.9706,276600000.0
2008-05-29 08:46:00,1.9706,1.9706,1.9705,1.9705,243700000.0
2008-05-29 08:47:00,1.9705,1.9706,1.9704,1.9705,119500000.0
2008-05-29 08:48:00,1.9705,1.9706,1.96865,1.969,1029500001.0
2008-05-29 08:49:00,1.969,1.9699,1.9687,1.9699,286600000.0
2008-05-29 08:50:00,1.97,1.97015,1.9694,1.9694,271000000.0
2008-05-29 08:51:00,1.9694,1.9694,1.96725,1.9676,223252000.0
2008-05-29 08:52:00,1.9677,1.96915,1.9677,1.9691,256699999.0
2008-05-29 08:53:00,1.969,1.9691,1.9689,1.9689,132500000.0
2008-05-29 08:54:00,1.9689,1.9692,1.96865,1.9688,162200000.0
2008-05-29 08:55:00,1.9689,1.9695,1.9685,1.96895,294599999.0
2008-05-29 08:56:00,1.96895,1.9692,1.96885,1.96905,129900000.0
2008-05-29 08:57:00,1.969,1.9692,1.9689,1.9689,104600000.0
2008-05-29 08:58:00,1.9689,1.9693,1.9689,1.9693,104100000.0
2008-05-29 08:59:00,1.96935,1.96975,1.96915,1.9697,264800000.0
2008-05-29 09:00:00,1.9697,1.97,1.96955,1.96975,130200000.0
2008-05-29 09:01:00,1.9698,1.97065,1.96975,1.9703,440600001.0
2008-05-29 09:02:00,1.97025,1.9704,1.9699,1.9699,264700000.0
2008-05-29 09:03:00,1.9698,1.9698,1.9693,1.9695,240400000.0
2008-05-29 09:04:00,1.9695,1.9695,1.9693,1.96945,68700000.0
2008-05-29 09:05:00,1.96945,1.9697,1.96935,1.96965,341400000.0
2008-05-29 09:06:00,1.96965,1.9703,1.96965,1.9702,268500000.0
2008-05-29 09:07:00,1.9702,1.9707,1.9702,1.9703,1291800000.0
2008-05-29 09:08:00,1.9704,1.97055,1.97035,1.9705,169300000.0
2008-05-29 09:09:00,1.97055,1.9708,1.97055,1.9707,921500003.0
2008-05-29 09:10:00,1.9707,1.9707,1.97,1.9703,361219999.0
2008-05-29 09:11:00,1.9703,1.97045,1.9701,1.97025,97800000.0
2008-05-29 09:12:00,1.97025,1.9703,1.9701,1.97015,133180000.0
2008-05-29 09:13:00,1.9702,1.9703,1.96965,1.9701,261264999.0
2008-05-29 09:14:00,1.9701,1.9706,1.96985,1.9705,240200001.0
2008-05-29 09:15:00,1.9705,1.9705,1.9701,1.9704,140420000.0
2008-05-29 09:16:00,1.97045,1.97045,1.9696,1.9697,336810000.0
2008-05-29 09:17:00,1.9697,1.9697,1.9693,1.9694,232600000.0
2008-05-29 09:18:00,1.9694,1.9694,1.96905,1.96905,106700000.0
2008-05-29 09:19:00,1.96905,1.9704,1.96905,1.9703,212299999.0
2008-05-29 09:20:00,1.9702,1.9704,1.97,1.97005,146500000.0
2008-05-29 09:21:00,1.97005,1.97005,1.9695,1.9698,203700000.0
2008-05-29 09:22:00,1.9698,1.9702,1.9698,1.97,186300000.0
2008-05-29 09:23:00,1.97,1.9706,1.97,1.97035,167200000.0
2008-05-29 09:24:00,1.97035,1.9704,1.97025,1.97035,31100000.0
2008-05-29 09:25:00,1.97035,1.9708,1.97035,1.9708,284400000.0
2008-05-29 09:26:00,1.9708,1.97125,1.9708,1.9712,113900000.0
2008-05-29 09:27:00,1.9712,1.9712,1.97055,1.9711,524900000.0
2008-05-29 09:28:00,1.9711,1.9712,1.97095,1.971,713099999.0
2008-05-29 09:29:00,1.971,1.971,1.9709,1.971,86100000.0
2008-05-29 09:30:00,1.971,1.97195,1.971,1.9716,278400000.0
2008-05-29 09:31:00,1.97155,1.97205,1.9715,1.972,198600000.0
2008-05-29 09:32:00,1.97205,1.9725,1.972,1.97225,724500002.0
2008-05-29 09:33:00,1.9724,1.97305,1.97235,1.97245,575580001.0
2008-05-29 09:34:00,1.97245,1.9728,1.9719,1.9719,497500000.0
2008-05-29 09:35:00,1.9719,1.9722,1.9718,1.972,141499999.0
2008-05-29 09:36:00,1.972,1.9723,1.97185,1.9721,136800000.0
2008-05-29 09:37:00,1.9721,1.97225,1.9717,1.97175,182500000.0
2008-05-29 09:38:00,1.97175,1.972,1.9717,1.9719,127500000.0
2008-05-29 09:39:00,1.9719,1.9726,1.97185,1.9722,252200000.0
2008-05-29 09:40:00,1.9722,1.9728,1.9721,1.9727,352200000.0
2008-05-29 09:41:00,1.9727,1.9731,1.9726,1.973,462800000.0
2008-05-29 09:42:00,1.973,1.9734,1.97255,1.97255,212799998.0
2008-05-29 09:43:00,1.97255,1.9726,1.9719,1.9726,108100000.0
2008-05-29 09:44:00,1.9726,1.9727,1.97245,1.97245,52000000.0
2008-05-29 09:45:00,1.9725,1.97305,1.9725,1.9729,67000000.0
2008-05-29 09:46:00,1.97285,1.9732,1.9728,1.9731,21200000.0
2008-05-29 09:47:00,1.97305,1.97355,1.973,1.97355,15500000.0
2008-05-29 09:48:00,1.97355,1.9736,1.9729,1.973,1144474402.0
2008-05-29 09:49:00,1.973,1.9731,1.9728,1.9728,87150000.0
2008-05-29 09:50:00,1.9728,1.9734,1.9725,1.9731,79100000.0
2008-05-29 09:51:00,1.9731,1.9731,1.9724,1.9724,58300000.0
2008-05-29 09:52:00,1.9723,1.9725,1.972,1.972,116900000.0
2008-05-29 09:53:00,1.972,1.972,1.9718,1.972,79800000.0
2008-05-29 09:54:00,1.972,1.9722,1.9719,1.9722,59700000.0
2008-05-29 09:55:00,1.9722,1.9723,1.9721,1.9721,33300000.0
2008-05-29 09:56:00,1.9721,1.9723,1.9714,1.9714,96000000.0
2008-05-29 09:57:00,1.9715,1.9722,1.9714,1.9721,1380200007.0
2008-05-29 09:58:00,1.9721,1.9724,1.97205,1.9721,42500000.0
2008-05-29 09:59:00,1.9721,1.9721,1.972,1.972,40700000.0
2008-05-29 10:00:00,1.972,1.9725,1.972,1.9724,66000000.0
2008-05-29 10:01:00,1.9724,1.9724,1.9722,1.97235,19500000.0
2008-05-29 10:02:00,1.9723,1.9727,1.9721,1.97235,46550000.0
2008-05-29 10:03:00,1.9723,1.9723,1.972,1.972,112800000.0
2008-05-29 10:04:00,1.972,1.9725,1.972,1.97225,47300000.0
2008-05-29 10:05:00,1.9723,1.9727,1.9721,1.9721,41300000.0
2008-05-29 10:06:00,1.9721,1.9723,1.9721,1.9723,35800000.0
2008-05-29 10:07:00,1.9723,1.9723,1.97195,1.97195,59400000.0
2008-05-29 10:08:00,1.97195,1.972,1.97195,1.972,45200000.0
2008-05-29 10:09:00,1.972,1.972,1.9715,1.9716,41200000.0
2008-05-29 10:10:00,1.9716,1.9717,1.9711,1.9711,84700000.0
2008-05-29 10:11:00,1.97115,1.9712,1.9706,1.9706,127000000.0
2008-05-29 10:12:00,1.9706,1.9708,1.9706,1.9706,48900000.0
2008-05-29 10:13:00,1.9707,1.9708,1.9705,1.9705,67400000.0
2008-05-29 10:14:00,1.9705,1.9705,1.96985,1.96985,74280000.0
2008-05-29 10:15:00,1.96985,1.9704,1.96985,1.9704,60100000.0
2008-05-29 10:16:00,1.9704,1.97045,1.97025,1.9703,53000000.0
2008-05-29 10:17:00,1.97035,1.9704,1.9701,1.9701,52600000.0
2008-05-29 10:18:00,1.9701,1.9701,1.96975,1.97,31500000.0
2008-05-29 10:19:00,1.97005,1.9701,1.9693,1.9694,60100000.0
2008-05-29 10:20:00,1.9694,1.9701,1.9694,1.97,117600000.0
2008-05-29 10:21:00,1.97,1.97045,1.97,1.97045,57600000.0
2008-05-29 10:22:00,1.9704,1.9707,1.9704,1.9705,40200000.0
2008-05-29 10:23:00,1.9705,1.9712,1.9704,1.9711,38900000.0
2008-05-29 10:24:00,1.971,1.9715,1.9708,1.97145,57300000.0
2008-05-29 10:25:00,1.9715,1.9715,1.9708,1.97115,73600000.0
2008-05-29 10:26:00,1.9711,1.9713,1.971,1.97105,43400000.0
2008-05-29 10:27:00,1.9711,1.9711,1.97025,1.97055,102100000.0
2008-05-29 10:28:00,1.9705,1.9712,1.97045,1.9712,35300000.0
2008-05-29 10:29:00,1.97115,1.97115,1.9704,1.9704,60100000.0
2008-05-29 10:30:00,1.97045,1.9707,1.9704,1.97065,24300000.0
2008-05-29 10:31:00,1.9706,1.97105,1.97055,1.9709,19000000.0
2008-05-29 10:32:00,1.9709,1.9709,1.97005,1.9703,51400000.0
2008-05-29 10:33:00,1.9703,1.9705,1.9699,1.97,120500000.0
2008-05-29 10:34:00,1.9699,1.9699,1.9695,1.9697,79100000.0
2008-05-29 10:35:00,1.9697,1.9701,1.9697,1.9701,18000000.0
2008-05-29 10:36:00,1.9701,1.97065,1.9701,1.9704,47700000.0
2008-05-29 10:37:00,1.9704,1.9706,1.9704,1.9704,54900000.0
2008-05-29 10:38:00,1.9704,1.9704,1.97015,1.97025,11800000.0
2008-05-29 10:39:00,1.97025,1.9705,1.9702,1.9705,5400000.0
2008-05-29 10:40:00,1.9705,1.97075,1.9705,1.9706,11200000.0
2008-05-29 10:41:00,1.97065,1.971,1.97055,1.97095,4500000.0
2008-05-29 10:42:00,1.9709,1.971,1.9707,1.9707,13700000.0
2008-05-29 10:43:00,1.9707,1.97125,1.9707,1.9711,41300000.0
2008-05-29 10:44:00,1.97115,1.9716,1.9711,1.9715,21700000.0
2008-05-29 10:45:00,1.97145,1.9715,1.971,1.9714,63400000.0
2008-05-29 10:46:00,1.9713,1.9716,1.971,1.971,42600000.0
2008-05-29 10:47:00,1.971,1.971,1.97005,1.9703,51000000.0
2008-05-29 10:48:00,1.9703,1.9707,1.9703,1.9706,19000000.0
2008-05-29 10:49:00,1.9706,1.97105,1.97055,1.9708,12800000.0
2008-05-29 10:50:00,1.9708,1.9714,1.9708,1.9713,8200000.0
2008-05-29 10:51:00,1.9713,1.9714,1.9708,1.9708,49100000.0
2008-05-29 10:52:00,1.9708,1.9711,1.9708,1.9711,14900000.0
2008-05-29 10:53:00,1.971,1.9713,1.971,1.9712,27800000.0
2008-05-29 10:54:00,1.9713,1.9716,1.97115,1.9714,21700000.0
2008-05-29 10:55:00,1.9714,1.9716,1.9713,1.9715,23900000.0
2008-05-29 10:56:00,1.97155,1.97155,1.9709,1.9711,25500000.0
2008-05-29 10:57:00,1.9711,1.9714,1.9711,1.9714,9000000.0
2008-05-29 10:58:00,1.9714,1.9718,1.97115,1.9717,54500000.0
2008-05-29 10:59:00,1.9717,1.972,1.9714,1.9714,42300000.0
2008-05-29 11:00:00,1.9713,1.9716,1.9712,1.9712,64500000.0
2008-05-29 11:01:00,1.9712,1.9713,1.971,1.9713,29700000.0
2008-05-29 11:02:00,1.9713,1.9714,1.9712,1.9714,23000000.0
2008-05-29 11:03:00,1.9714,1.9724,1.9714,1.9723,55000000.0
2008-05-29 11:04:00,1.9723,1.9723,1.9721,1.9721,34700000.0
2008-05-29 11:05:00,1.9721,1.9722,1.9716,1.9717,38100000.0
2008-05-29 11:06:00,1.9717,1.97215,1.9714,1.97215,66100000.0
2008-05-29 11:07:00,1.9721,1.9727,1.9721,1.9727,40500000.0
2008-05-29 11:08:00,1.9726,1.97315,1.9724,1.97315,244099999.0
2008-05-29 11:09:00,1.97315,1.97315,1.97295,1.97305,79300000.0
2008-05-29 11:10:00,1.973,1.973,1.9726,1.9727,67300000.0
2008-05-29 11:11:00,1.9727,1.9728,1.9726,1.9726,46500000.0
2008-05-29 11:12:00,1.9726,1.9727,1.9723,1.9723,32600000.0
2008-05-29 11:13:00,1.9723,1.9724,1.9721,1.9722,71300000.0
2008-05-29 11:14:00,1.9722,1.9722,1.9721,1.9722,15600000.0
2008-05-29 11:15:00,1.9722,1.9728,1.9722,1.9727,30100000.0
2008-05-29 11:16:00,1.97275,1.97295,1.9727,1.9727,23900000.0
2008-05-29 11:17:00,1.9727,1.97285,1.9726,1.97285,31400000.0
2008-05-29 11:18:00,1.9729,1.9729,1.9726,1.9726,34700000.0
2008-05-29 11:19:00,1.9726,1.9726,1.9722,1.9726,35000000.0
2008-05-29 11:20:00,1.9727,1.9728,1.9723,1.9727,48100000.0
2008-05-29 11:21:00,1.9726,1.9727,1.97235,1.9724,106200000.0
2008-05-29 11:22:00,1.9724,1.9726,1.9723,1.9723,83700000.0
2008-05-29 11:23:00,1.9723,1.9725,1.9722,1.9722,30900000.0
2008-05-29 11:24:00,1.9722,1.9728,1.9722,1.9727,36600000.0
2008-05-29 11:25:00,1.9727,1.9727,1.97225,1.97225,38400000.0
2008-05-29 11:26:00,1.97225,1.9724,1.9722,1.9723,27100000.0
2008-05-29 11:27:00,1.9723,1.9723,1.9722,1.97225,2200000.0
2008-05-29 11:28:00,1.9722,1.9726,1.9722,1.9725,45200000.0
2008-05-29 11:29:00,1.9725,1.9731,1.9724,1.97305,62100000.0
2008-05-29 11:30:00,1.973,1.9735,1.973,1.9732,35000000.0
2008-05-29 11:31:00,1.9732,1.97365,1.9732,1.9735,38000000.0
2008-05-29 11:32:00,1.9735,1.9736,1.97325,1.9735,35300000.0
2008-05-29 11:33:00,1.9735,1.97355,1.9727,1.9728,37100000.0
2008-05-29 11:34:00,1.9727,1.973,1.9724,1.973,28100000.0
2008-05-29 11:35:00,1.973,1.97335,1.9726,1.97335,38500000.0
2008-05-29 11:36:00,1.9733,1.97465,1.97315,1.9746,44400000.0
2008-05-29 11:37:00,1.9746,1.9746,1.9743,1.97445,70000000.0
2008-05-29 11:38:00,1.9746,1.9751,1.97445,1.975,80400000.0
2008-05-29 11:39:00,1.975,1.9762,1.97485,1.97515,374060000.0
2008-05-29 11:40:00,1.97525,1.97625,1.97495,1.97605,27300000.0
2008-05-29 11:41:00,1.9761,1.9762,1.9756,1.9758,25100000.0
2008-05-29 11:42:00,1.9758,1.9758,1.97555,1.9757,58000000.0
2008-05-29 11:43:00,1.9757,1.9759,1.9757,1.9759,11100000.0
2008-05-29 11:44:00,1.97585,1.9759,1.9757,1.9759,25600000.0
2008-05-29 11:45:00,1.9759,1.977,1.9759,1.9768,197900000.0
2008-05-29 11:46:00,1.9768,1.9775,1.9768,1.9771,212500000.0
2008-05-29 11:47:00,1.9771,1.9772,1.977,1.9772,45875000.0
2008-05-29 11:48:00,1.9772,1.9775,1.9768,1.97725,83800000.0
2008-05-29 11:49:00,1.9772,1.9774,1.9763,1.97635,86900000.0
2008-05-29 11:50:00,1.9763,1.97645,1.9763,1.9764,23000000.0
2008-05-29 11:51:00,1.97645,1.97655,1.9764,1.97655,14200000.0
2008-05-29 11:52:00,1.97655,1.97695,1.9765,1.97695,24800000.0
2008-05-29 11:53:00,1.977,1.977,1.9764,1.9765,20500000.0
2008-05-29 11:54:00,1.97655,1.9767,1.9764,1.97655,29200000.0
2008-05-29 11:55:00,1.9766,1.97705,1.9766,1.9767,38700000.0
2008-05-29 11:56:00,1.9767,1.9767,1.97615,1.97635,75500000.0
2008-05-29 11:57:00,1.9764,1.9765,1.9762,1.97635,13800000.0
2008-05-29 11:58:00,1.9763,1.9768,1.9763,1.9767,11000000.0
2008-05-29 11:59:00,1.9767,1.9772,1.9767,1.9771,21900000.0
2008-05-29 12:00:00,1.9772,1.97815,1.977,1.9779,59576000.0
2008-05-29 12:01:00,1.97785,1.9779,1.9776,1.9776,114995200.0
2008-05-29 12:02:00,1.9776,1.9778,1.9776,1.9776,60880800.0
2008-05-29 12:03:00,1.9776,1.9776,1.97715,1.97715,68400000.0
2008-05-29 12:04:00,1.97715,1.97715,1.97675,1.97675,84600000.0
2008-05-29 12:05:00,1.97675,1.977,1.97645,1.9769,59300000.0
2008-05-29 12:06:00,1.9769,1.977,1.9767,1.9768,39300000.0
2008-05-29 12:07:00,1.9768,1.9769,1.9766,1.9766,41900000.0
2008-05-29 12:08:00,1.9766,1.9771,1.9766,1.977,116900000.0
2008-05-29 12:09:00,1.977,1.97715,1.9768,1.9768,71900000.0
2008-05-29 12:10:00,1.9767,1.9767,1.9761,1.9763,107200000.0
2008-05-29 12:11:00,1.9763,1.9763,1.9763,1.9763,40500000.0
2008-05-29 12:12:00,1.9763,1.97665,1.9762,1.9762,204300000.0
2008-05-29 12:13:00,1.9763,1.9763,1.9751,1.9753,158900000.0
2008-05-29 12:14:00,1.9753,1.9754,1.9743,1.97465,353800000.0
2008-05-29 12:15:00,1.97465,1.9747,1.9741,1.9744,246499999.0
2008-05-29 12:16:00,1.97445,1.97475,1.9743,1.9747,64299999.0
2008-05-29 12:17:00,1.9747,1.97495,1.9744,1.9749,26800000.0
2008-05-29 12:18:00,1.97495,1.9755,1.97495,1.9754,32700000.0
2008-05-29 12:19:00,1.9754,1.9755,1.9753,1.9753,47900000.0
2008-05-29 12:20:00,1.9753,1.9755,1.9749,1.9755,43800000.0
2008-05-29 12:21:00,1.97545,1.97545,1.9748,1.9749,50500000.0
2008-05-29 12:22:00,1.975,1.9755,1.9749,1.9752,61200000.0
2008-05-29 12:23:00,1.9752,1.97525,1.97445,1.97445,38400000.0
2008-05-29 12:24:00,1.97455,1.97475,1.97455,1.97475,10600000.0
2008-05-29 12:25:00,1.9747,1.97495,1.97465,1.9749,16600000.0
2008-05-29 12:26:00,1.97495,1.975,1.9749,1.975,3600000.0
2008-05-29 12:27:00,1.975,1.9756,1.975,1.9755,18400000.0
2008-05-29 12:28:00,1.9755,1.9758,1.9754,1.9758,18800000.0
2008-05-29 12:29:00,1.9758,1.97585,1.9757,1.9757,5600000.0
2008-05-29 12:30:00,1.9757,1.9757,1.97545,1.97545,14200000.0
2008-05-29 12:31:00,1.97545,1.97545,1.9747,1.9748,49200000.0
2008-05-29 12:32:00,1.97475,1.9748,1.9746,1.9746,37100000.0
2008-05-29 12:33:00,1.9746,1.97465,1.9745,1.9746,56100000.0
2008-05-29 12:34:00,1.9746,1.9748,1.9746,1.9747,23700000.0
2008-05-29 12:35:00,1.9747,1.9748,1.97465,1.97475,22000000.0
2008-05-29 12:36:00,1.97475,1.97475,1.9746,1.9746,25000000.0
2008-05-29 12:37:00,1.9746,1.9746,1.9744,1.9745,58100000.0
2008-05-29 12:38:00,1.9745,1.9745,1.9743,1.9743,39580000.0
2008-05-29 12:39:00,1.9743,1.9743,1.97395,1.9741,60520000.0
2008-05-29 12:40:00,1.97405,1.97415,1.97365,1.97385,38800000.0
2008-05-29 12:41:00,1.97385,1.9739,1.9737,1.97375,13100000.0
2008-05-29 12:42:00,1.9738,1.9741,1.9738,1.974,15300000.0
2008-05-29 12:43:00,1.974,1.97405,1.9736,1.9737,60400000.0
2008-05-29 12:44:00,1.9737,1.9738,1.9736,1.9736,31200000.0
2008-05-29 12:45:00,1.9736,1.97375,1.97335,1.9737,65100000.0
2008-05-29 12:46:00,1.9737,1.9737,1.97335,1.97335,38000000.0
2008-05-29 12:47:00,1.97345,1.97355,1.9734,1.97355,14600000.0
2008-05-29 12:48:00,1.9736,1.97365,1.9735,1.9736,17600000.0
2008-05-29 12:49:00,1.97365,1.97365,1.97355,1.9736,13700000.0
2008-05-29 12:50:00,1.9736,1.9736,1.9735,1.9735,29700000.0
2008-05-29 12:51:00,1.9735,1.97405,1.9735,1.97405,31100000.0
2008-05-29 12:52:00,1.974,1.974,1.9737,1.97375,58300000.0
2008-05-29 12:53:00,1.9738,1.9739,1.97375,1.97375,41700000.0
2008-05-29 12:54:00,1.9737,1.974,1.9737,1.974,32000000.0
2008-05-29 12:55:00,1.974,1.9745,1.974,1.97445,43388150.0
2008-05-29 12:56:00,1.97445,1.97455,1.9743,1.9743,46200000.0
2008-05-29 12:57:00,1.9744,1.9748,1.9744,1.9745,58500000.0
2008-05-29 12:58:00,1.97445,1.97455,1.97435,1.9745,52600000.0
2008-05-29 12:59:00,1.9745,1.97555,1.97435,1.97555,46100000.0
2008-05-29 13:00:00,1.97555,1.97585,1.9754,1.9757,76200000.0
2008-05-29 13:01:00,1.9757,1.9758,1.9754,1.9756,61300000.0
2008-05-29 13:02:00,1.9756,1.9758,1.9756,1.97565,58400000.0
2008-05-29 13:03:00,1.9756,1.97565,1.97545,1.9756,27400000.0
2008-05-29 13:04:00,1.97555,1.97575,1.9755,1.97565,77634000.0
2008-05-29 13:05:00,1.97565,1.97575,1.9754,1.9757,37900000.0
2008-05-29 13:06:00,1.9757,1.97575,1.9754,1.97555,32200000.0
2008-05-29 13:07:00,1.97555,1.97665,1.97555,1.97665,134856000.0
2008-05-29 13:08:00,1.9766,1.9766,1.9765,1.9766,60000000.0
2008-05-29 13:09:00,1.9766,1.9766,1.9761,1.97615,33700000.0
2008-05-29 13:10:00,1.9761,1.9763,1.97595,1.9762,33100000.0
2008-05-29 13:11:00,1.97625,1.97655,1.9762,1.9764,32800000.0
2008-05-29 13:12:00,1.9764,1.9765,1.9761,1.9761,26200000.0
2008-05-29 13:13:00,1.9761,1.9766,1.9761,1.9766,49000000.0
2008-05-29 13:14:00,1.9766,1.97665,1.97655,1.97665,52100000.0
2008-05-29 13:15:00,1.97665,1.9767,1.97665,1.9767,67100000.0
2008-05-29 13:16:00,1.9768,1.9768,1.9764,1.9764,62700000.0
2008-05-29 13:17:00,1.9764,1.9768,1.9764,1.97675,22200000.0
2008-05-29 13:18:00,1.97675,1.97675,1.9761,1.97615,52900000.0
2008-05-29 13:19:00,1.97615,1.97615,1.9759,1.9759,51700000.0
2008-05-29 13:20:00,1.9759,1.9759,1.9757,1.9757,26500000.0
2008-05-29 13:21:00,1.9757,1.9757,1.9757,1.9757,22300000.0
2008-05-29 13:22:00,1.9757,1.97615,1.9757,1.97595,43800000.0
2008-05-29 13:23:00,1.97595,1.97625,1.9759,1.97625,36200000.0
2008-05-29 13:24:00,1.97625,1.97655,1.9762,1.9765,35700000.0
2008-05-29 13:25:00,1.97655,1.97655,1.97645,1.9765,39200000.0
2008-05-29 13:26:00,1.9765,1.97665,1.9765,1.9766,16500000.0
2008-05-29 13:27:00,1.9766,1.9771,1.9765,1.97705,52900000.0
2008-05-29 13:28:00,1.97705,1.9774,1.977,1.9773,42000000.0
2008-05-29 13:29:00,1.9773,1.9774,1.9766,1.9766,75600000.0
2008-05-29 13:30:00,1.97665,1.97665,1.9764,1.97655,47600000.0
2008-05-29 13:31:00,1.97665,1.9768,1.97655,1.9766,42400000.0
2008-05-29 13:32:00,1.9766,1.97735,1.9766,1.97725,33600000.0
2008-05-29 13:33:00,1.97725,1.9773,1.97715,1.9772,17900000.0
2008-05-29 13:34:00,1.9772,1.9772,1.9767,1.9768,63200000.0
2008-05-29 13:35:00,1.9768,1.9772,1.9768,1.977,69500000.0
2008-05-29 13:36:00,1.977,1.9772,1.9768,1.9768,66600000.0
2008-05-29 13:37:00,1.9768,1.9768,1.9764,1.97655,83600001.0
2008-05-29 13:38:00,1.97655,1.9766,1.97645,1.9766,55300000.0
2008-05-29 13:39:00,1.9766,1.9766,1.97645,1.97645,25400000.0
2008-05-29 13:40:00,1.97645,1.97645,1.97635,1.97635,33800000.0
2008-05-29 13:41:00,1.97635,1.97635,1.9756,1.97565,50800000.0
2008-05-29 13:42:00,1.9757,1.97605,1.9756,1.97565,59800000.0
2008-05-29 13:43:00,1.97565,1.9758,1.9756,1.97565,42600000.0
2008-05-29 13:44:00,1.97565,1.9758,1.9756,1.97565,35400000.0
2008-05-29 13:45:00,1.9757,1.9761,1.9757,1.9761,21700000.0
2008-05-29 13:46:00,1.97625,1.97665,1.97625,1.9766,56900000.0
2008-05-29 13:47:00,1.9766,1.97675,1.9764,1.9764,54900000.0
2008-05-29 13:48:00,1.97645,1.97655,1.97585,1.976,66500000.0
2008-05-29 13:49:00,1.976,1.976,1.9757,1.9757,52500000.0
2008-05-29 13:50:00,1.9757,1.9758,1.9754,1.9758,77700000.0
2008-05-29 13:51:00,1.97575,1.97635,1.9756,1.97605,110000000.0
2008-05-29 13:52:00,1.97605,1.97675,1.97605,1.9766,88100000.0
2008-05-29 13:53:00,1.97665,1.9769,1.9766,1.97675,65700000.0
2008-05-29 13:54:00,1.9768,1.97705,1.97675,1.977,32200000.0
2008-05-29 13:55:00,1.97695,1.97695,1.97665,1.97665,78900000.0
2008-05-29 13:56:00,1.97665,1.9769,1.9765,1.97675,28800000.0
2008-05-29 13:57:00,1.9768,1.97695,1.9762,1.9762,48100000.0
2008-05-29 13:58:00,1.9763,1.9764,1.9762,1.9762,35700000.0
2008-05-29 13:59:00,1.9762,1.9762,1.97585,1.9762,40900000.0
2008-05-29 14:00:00,1.9762,1.9767,1.9761,1.9767,38200000.0
2008-05-29 14:01:00,1.9767,1.97685,1.97665,1.97685,19100000.0
2008-05-29 14:02:00,1.9768,1.9768,1.9767,1.9767,78900000.0
2008-05-29 14:03:00,1.9767,1.9767,1.97645,1.97645,24400000.0
2008-05-29 14:04:00,1.9765,1.9765,1.97615,1.9762,30100000.0
2008-05-29 14:05:00,1.9762,1.97655,1.9762,1.97655,38000000.0
2008-05-29 14:06:00,1.97655,1.9769,1.9765,1.9769,29800000.0
2008-05-29 14:07:00,1.97695,1.9772,1.97695,1.9772,27500000.0
2008-05-29 14:08:00,1.9771,1.9771,1.9769,1.9771,29100000.0
2008-05-29 14:09:00,1.9771,1.9773,1.9771,1.9772,27000000.0
2008-05-29 14:10:00,1.9772,1.97725,1.9771,1.97715,50400000.0
2008-05-29 14:11:00,1.97715,1.97715,1.97695,1.9771,17700000.0
2008-05-29 14:12:00,1.97705,1.9771,1.9769,1.977,36800000.0
2008-05-29 14:13:00,1.97695,1.977,1.9768,1.9769,69100000.0
2008-05-29 14:14:00,1.9769,1.9771,1.9767,1.9767,94090000.0
2008-05-29 14:15:00,1.9767,1.9775,1.9767,1.9775,69400000.0
2008-05-29 14:16:00,1.97745,1.97765,1.9771,1.9771,44300000.0
2008-05-29 14:17:00,1.9771,1.97725,1.977,1.9771,19400000.0
2008-05-29 14:18:00,1.9771,1.97755,1.97705,1.9774,50700000.0
2008-05-29 14:19:00,1.9774,1.9774,1.9768,1.9769,72700000.0
2008-05-29 14:20:00,1.9769,1.97695,1.9768,1.97685,94300000.0
2008-05-29 14:21:00,1.97685,1.9769,1.9768,1.9768,37100000.0
2008-05-29 14:22:00,1.9768,1.9775,1.9768,1.9775,78000000.0
2008-05-29 14:23:00,1.9775,1.97755,1.97735,1.9774,29200000.0
2008-05-29 14:24:00,1.9773,1.97735,1.97725,1.9773,13100000.0
2008-05-29 14:25:00,1.9773,1.9773,1.97725,1.97725,3100000.0
2008-05-29 14:26:00,1.97725,1.9774,1.9772,1.9774,47400000.0
2008-05-29 14:27:00,1.97735,1.9775,1.97725,1.9773,59400000.0
2008-05-29 14:28:00,1.9773,1.9775,1.9772,1.97725,68200000.0
2008-05-29 14:29:00,1.97725,1.97765,1.9772,1.9776,55600000.0
2008-05-29 14:30:00,1.9776,1.9792,1.9776,1.97835,77275000.0
2008-05-29 14:31:00,1.97835,1.97855,1.9781,1.9785,59500000.0
2008-05-29 14:32:00,1.9785,1.9787,1.978,1.97865,69300000.0
2008-05-29 14:33:00,1.9788,1.97905,1.9784,1.9784,63090000.0
2008-05-29 14:34:00,1.9784,1.97955,1.9784,1.9787,113500000.0
2008-05-29 14:35:00,1.9787,1.97875,1.9786,1.9786,62000000.0
2008-05-29 14:36:00,1.9786,1.9788,1.9786,1.9787,47300000.0
2008-05-29 14:37:00,1.9787,1.97875,1.9779,1.9779,64500000.0
2008-05-29 14:38:00,1.97795,1.97835,1.97795,1.97835,45200000.0
2008-05-29 14:39:00,1.9784,1.97885,1.9784,1.9785,70500000.0
2008-05-29 14:40:00,1.9785,1.97885,1.9785,1.97885,43200000.0
2008-05-29 14:41:00,1.97885,1.97935,1.9788,1.97925,50790000.0
2008-05-29 14:42:00,1.9792,1.98015,1.9792,1.97995,209980000.0
2008-05-29 14:43:00,1.98,1.9801,1.9796,1.9796,86360000.0
2008-05-29 14:44:00,1.9796,1.9798,1.97925,1.97925,195980000.0
2008-05-29 14:45:00,1.9793,1.9798,1.9792,1.9796,71800000.0
2008-05-29 14:46:00,1.9796,1.9796,1.9789,1.9789,65800000.0
2008-05-29 14:47:00,1.9789,1.9792,1.97875,1.97915,62660000.0
2008-05-29 14:48:00,1.9792,1.97945,1.97905,1.97905,35090000.0
2008-05-29 14:49:00,1.9791,1.97915,1.9783,1.9783,46300000.0
2008-05-29 14:50:00,1.9783,1.9783,1.9778,1.9779,65300000.0
2008-05-29 14:51:00,1.9779,1.97835,1.9779,1.9783,56500000.0
2008-05-29 14:52:00,1.9783,1.9784,1.9783,1.97835,19400000.0
2008-05-29 14:53:00,1.97825,1.9786,1.97825,1.9785,20800000.0
2008-05-29 14:54:00,1.9785,1.9785,1.9781,1.9783,68000000.0
2008-05-29 14:55:00,1.9782,1.9787,1.97795,1.9782,44790000.0
2008-05-29 14:56:00,1.97815,1.9782,1.97805,1.9781,32700000.0
2008-05-29 14:57:00,1.9781,1.97825,1.97795,1.97795,38900000.0
2008-05-29 14:58:00,1.97795,1.978,1.9775,1.9775,74700000.0
2008-05-29 14:59:00,1.9775,1.9775,1.97695,1.97715,55500000.0
2008-05-29 15:00:00,1.97715,1.9773,1.97625,1.97665,147200000.0
2008-05-29 15:01:00,1.9767,1.9767,1.9763,1.97635,100200000.0
2008-05-29 15:02:00,1.9763,1.9773,1.9763,1.9773,77100000.0
2008-05-29 15:03:00,1.9773,1.97765,1.9769,1.9769,101290000.0
2008-05-29 15:04:00,1.9769,1.97705,1.97625,1.9763,80700000.0
2008-05-29 15:05:00,1.9763,1.97645,1.97605,1.97615,58190000.0
2008-05-29 15:06:00,1.97615,1.97625,1.9758,1.97625,75090000.0
2008-05-29 15:07:00,1.9763,1.9767,1.9763,1.97665,57200000.0
2008-05-29 15:08:00,1.97665,1.9768,1.97665,1.9767,80100000.0
2008-05-29 15:09:00,1.9767,1.9769,1.9767,1.97685,92100000.0
2008-05-29 15:10:00,1.9768,1.977,1.9766,1.9767,78300000.0
2008-05-29 15:11:00,1.9767,1.9773,1.9765,1.977,54700000.0
2008-05-29 15:12:00,1.977,1.9773,1.977,1.97725,31300000.0
2008-05-29 15:13:00,1.9772,1.9772,1.9765,1.9765,45500000.0
2008-05-29 15:14:00,1.97655,1.97665,1.9758,1.9766,101750000.0
2008-05-29 15:15:00,1.9766,1.9767,1.97645,1.97645,21600000.0
2008-05-29 15:16:00,1.9765,1.9766,1.9761,1.9765,31800000.0
2008-05-29 15:17:00,1.97645,1.9768,1.9764,1.97665,64300000.0
2008-05-29 15:18:00,1.9767,1.9767,1.9764,1.9766,24600000.0
2008-05-29 15:19:00,1.9766,1.97685,1.9765,1.97665,39300000.0
2008-05-29 15:20:00,1.9766,1.97665,1.9764,1.97645,21100000.0
2008-05-29 15:21:00,1.9765,1.9765,1.97615,1.97635,40900000.0
2008-05-29 15:22:00,1.9763,1.9769,1.9763,1.97675,60200000.0
2008-05-29 15:23:00,1.9768,1.97685,1.9767,1.97675,13300000.0
2008-05-29 15:24:00,1.9766,1.9766,1.976,1.97615,66700000.0
2008-05-29 15:25:00,1.976,1.976,1.97465,1.9749,156999999.0
2008-05-29 15:26:00,1.9749,1.975,1.9745,1.9746,58100000.0
2008-05-29 15:27:00,1.9746,1.9751,1.9742,1.9751,85500000.0
2008-05-29 15:28:00,1.9751,1.9753,1.97505,1.97515,59400000.0
2008-05-29 15:29:00,1.9751,1.97525,1.97505,1.97505,40500000.0
2008-05-29 15:30:00,1.975,1.97515,1.9747,1.97505,48300000.0
2008-05-29 15:31:00,1.9751,1.97535,1.975,1.9753,27000000.0
2008-05-29 15:32:00,1.9755,1.9766,1.9755,1.9761,115700000.0
2008-05-29 15:33:00,1.97615,1.97625,1.976,1.9762,25100000.0
2008-05-29 15:34:00,1.9762,1.9765,1.976,1.97645,52000000.0
2008-05-29 15:35:00,1.97645,1.97685,1.9764,1.97675,66600000.0
2008-05-29 15:36:00,1.9767,1.9768,1.97635,1.9765,60600000.0
2008-05-29 15:37:00,1.9765,1.97665,1.9764,1.9765,31300000.0
2008-05-29 15:38:00,1.97655,1.97655,1.9761,1.9764,64600000.0
2008-05-29 15:39:00,1.97635,1.97655,1.9761,1.9761,38000000.0
2008-05-29 15:40:00,1.9761,1.9763,1.9758,1.9758,55600000.0
2008-05-29 15:41:00,1.9758,1.9765,1.97565,1.9764,67800000.0
2008-05-29 15:42:00,1.97635,1.9766,1.97635,1.9766,29500000.0
2008-05-29 15:43:00,1.9766,1.9766,1.97635,1.9764,34500000.0
2008-05-29 15:44:00,1.9764,1.97655,1.9763,1.9763,31000000.0
2008-05-29 15:45:00,1.9763,1.97635,1.9762,1.9762,34800000.0
2008-05-29 15:46:00,1.9762,1.97635,1.97615,1.9762,42400000.0
2008-05-29 15:47:00,1.9762,1.9762,1.9757,1.9757,67400000.0
2008-05-29 15:48:00,1.9757,1.97575,1.9753,1.97565,42400000.0
2008-05-29 15:49:00,1.97555,1.97565,1.9754,1.9755,32100000.0
2008-05-29 15:50:00,1.97565,1.97585,1.9755,1.97585,34000000.0
2008-05-29 15:51:00,1.97585,1.976,1.9756,1.9756,32600000.0
2008-05-29 15:52:00,1.97565,1.97585,1.9756,1.9758,38000000.0
2008-05-29 15:53:00,1.97575,1.97625,1.9756,1.9762,51900000.0
2008-05-29 15:54:00,1.97615,1.97615,1.97595,1.9761,35200000.0
2008-05-29 15:55:00,1.9761,1.9761,1.97575,1.97605,62200000.0
2008-05-29 15:56:00,1.9761,1.97655,1.976,1.97645,32300000.0
2008-05-29 15:57:00,1.9765,1.97655,1.9763,1.9763,42100000.0
2008-05-29 15:58:00,1.97635,1.9765,1.97625,1.97635,39700000.0
2008-05-29 15:59:00,1.9763,1.97675,1.9763,1.9766,53400000.0
2008-05-29 16:00:00,1.9766,1.9768,1.9766,1.97665,52700000.0
2008-05-29 16:01:00,1.97665,1.9768,1.97655,1.97655,44050000.0
2008-05-29 16:02:00,1.97655,1.9766,1.9765,1.97655,34000000.0
2008-05-29 16:03:00,1.9766,1.97675,1.97655,1.97675,38300000.0
2008-05-29 16:04:00,1.9768,1.9769,1.9765,1.9765,48200000.0
2008-05-29 16:05:00,1.9766,1.9768,1.9765,1.9766,58000000.0
2008-05-29 16:06:00,1.9766,1.9766,1.9763,1.97645,94000000.0
2008-05-29 16:07:00,1.9764,1.9768,1.9764,1.9766,86000000.0
2008-05-29 16:08:00,1.9766,1.9767,1.97645,1.97645,75300000.0
2008-05-29 16:09:00,1.97645,1.97645,1.976,1.9763,82400000.0
2008-05-29 16:10:00,1.9763,1.9763,1.9759,1.9759,44900000.0
2008-05-29 16:11:00,1.9759,1.976,1.9759,1.976,43400000.0
2008-05-29 16:12:00,1.976,1.976,1.9758,1.97585,25400000.0
2008-05-29 16:13:00,1.97585,1.97585,1.9754,1.9754,70900000.0
2008-05-29 16:14:00,1.9754,1.9757,1.9754,1.9755,38300000.0
2008-05-29 16:15:00,1.97555,1.9756,1.97545,1.9755,24700000.0
2008-05-29 16:16:00,1.97545,1.97545,1.97515,1.9752,54700000.0
2008-05-29 16:17:00,1.97515,1.97525,1.9746,1.9749,160400000.0
2008-05-29 16:18:00,1.9749,1.9751,1.9749,1.975,48200000.0
2008-05-29 16:19:00,1.975,1.97505,1.975,1.975,28800000.0
2008-05-29 16:20:00,1.975,1.97505,1.97485,1.97495,30500000.0
2008-05-29 16:21:00,1.9749,1.9751,1.9746,1.9748,100360000.0
2008-05-29 16:22:00,1.9748,1.9749,1.9746,1.9747,140580000.0
2008-05-29 16:23:00,1.9747,1.9747,1.9743,1.9745,85650000.0
2008-05-29 16:24:00,1.9745,1.9748,1.9743,1.9748,83900000.0
2008-05-29 16:25:00,1.9747,1.9747,1.9745,1.9745,25460000.0
2008-05-29 16:26:00,1.9745,1.9745,1.9742,1.9742,30710000.0
2008-05-29 16:27:00,1.9742,1.9743,1.9741,1.9741,44300000.0
2008-05-29 16:28:00,1.9741,1.9743,1.9741,1.9743,40300000.0
2008-05-29 16:29:00,1.9743,1.97475,1.97415,1.97475,66800000.0
2008-05-29 16:30:00,1.9748,1.97585,1.9748,1.9758,138000000.0
2008-05-29 16:31:00,1.97585,1.9762,1.9752,1.9752,125000000.0
2008-05-29 16:32:00,1.9752,1.97595,1.9752,1.9756,48500000.0
2008-05-29 16:33:00,1.9756,1.9757,1.9749,1.97495,125800000.0
2008-05-29 16:34:00,1.9749,1.97515,1.9745,1.9746,87300000.0
2008-05-29 16:35:00,1.97465,1.9749,1.9745,1.97455,47900000.0
2008-05-29 16:36:00,1.97465,1.9747,1.9743,1.9745,96400000.0
2008-05-29 16:37:00,1.9743,1.97455,1.97405,1.9742,99200000.0
2008-05-29 16:38:00,1.9742,1.97445,1.974,1.97435,60200000.0
2008-05-29 16:39:00,1.9745,1.97555,1.97445,1.9755,60400000.0
2008-05-29 16:40:00,1.9755,1.9757,1.9745,1.97455,160400001.0
2008-05-29 16:41:00,1.97455,1.9756,1.97455,1.9753,57100000.0
2008-05-29 16:42:00,1.9753,1.9754,1.9749,1.9749,58300000.0
2008-05-29 16:43:00,1.9748,1.9753,1.9746,1.97495,95100000.0
2008-05-29 16:44:00,1.975,1.9757,1.97495,1.9754,75600000.0
2008-05-29 16:45:00,1.9754,1.97555,1.9749,1.9749,42600000.0
2008-05-29 16:46:00,1.9749,1.97495,1.9745,1.9746,82000000.0
2008-05-29 16:47:00,1.9746,1.9747,1.9746,1.9747,58800000.0
2008-05-29 16:48:00,1.9747,1.97485,1.9747,1.97485,64600000.0
2008-05-29 16:49:00,1.97485,1.97485,1.97475,1.97475,24900000.0
2008-05-29 16:50:00,1.9748,1.9751,1.97475,1.9751,41480000.0
2008-05-29 16:51:00,1.9752,1.9756,1.9751,1.97545,82180000.0
2008-05-29 16:52:00,1.97545,1.97545,1.9749,1.975,61200000.0
2008-05-29 16:53:00,1.975,1.975,1.9748,1.975,161999998.0
2008-05-29 16:54:00,1.975,1.975,1.975,1.975,25200000.0
2008-05-29 16:55:00,1.9749,1.975,1.97475,1.9748,153000000.0
2008-05-29 16:56:00,1.9748,1.975,1.9748,1.9749,89090000.0
2008-05-29 16:57:00,1.9749,1.97525,1.9749,1.9751,151670000.0
2008-05-29 16:58:00,1.9751,1.97605,1.9749,1.976,120580000.0
2008-05-29 16:59:00,1.97595,1.977,1.97595,1.9769,486189997.0
2008-05-29 17:00:00,1.97675,1.9769,1.9765,1.9768,232280000.0
2008-05-29 17:01:00,1.9768,1.9768,1.9764,1.9767,180208000.0
2008-05-29 17:02:00,1.9767,1.9768,1.9766,1.9766,121800000.0
2008-05-29 17:03:00,1.9766,1.977,1.9765,1.9765,168690000.0
2008-05-29 17:04:00,1.9765,1.977,1.9765,1.9768,166870000.0
2008-05-29 17:05:00,1.9767,1.9769,1.9766,1.9766,194990000.0
2008-05-29 17:06:00,1.9766,1.9768,1.9764,1.9766,335590000.0
2008-05-29 17:07:00,1.9766,1.9767,1.9766,1.9767,120900000.0
2008-05-29 17:08:00,1.9767,1.9767,1.97645,1.9765,89970000.0
2008-05-29 17:09:00,1.97645,1.9765,1.9761,1.9762,326910001.0
2008-05-29 17:10:00,1.9762,1.9763,1.976,1.9761,171340000.0
2008-05-29 17:11:00,1.9761,1.9764,1.9761,1.9762,84370000.0
2008-05-29 17:12:00,1.9762,1.9765,1.9762,1.9765,107770001.0
2008-05-29 17:13:00,1.9765,1.9765,1.9762,1.9762,228900000.0
2008-05-29 17:14:00,1.9762,1.9762,1.97585,1.9761,81000000.0
2008-05-29 17:15:00,1.9761,1.9762,1.9761,1.9761,91400000.0
2008-05-29 17:16:00,1.9761,1.9761,1.9757,1.9757,80000000.0
2008-05-29 17:17:00,1.9757,1.9759,1.9757,1.9757,106000000.0
2008-05-29 17:18:00,1.9757,1.9761,1.9755,1.9757,105600000.0
2008-05-29 17:19:00,1.9758,1.9759,1.9757,1.9758,54300000.0
2008-05-29 17:20:00,1.9758,1.9758,1.9754,1.9754,174500000.0
2008-05-29 17:21:00,1.9754,1.9757,1.9754,1.9757,216800000.0
2008-05-29 17:22:00,1.9757,1.9757,1.9754,1.9754,388700000.0
2008-05-29 17:23:00,1.9754,1.9754,1.975,1.975,132300000.0
2008-05-29 17:24:00,1.975,1.9756,1.975,1.9754,201700000.0
2008-05-29 17:25:00,1.9754,1.9754,1.9753,1.9753,97500000.0
2008-05-29 17:26:00,1.9754,1.9754,1.9747,1.9748,153700000.0
2008-05-29 17:27:00,1.9748,1.97535,1.9748,1.975,185700000.0
2008-05-29 17:28:00,1.975,1.9753,1.975,1.9752,130500000.0
2008-05-29 17:29:00,1.9751,1.9755,1.9751,1.9755,105300000.0
2008-05-29 17:30:00,1.9755,1.9757,1.9754,1.9754,82700000.0
2008-05-29 17:31:00,1.9754,1.9756,1.9753,1.9756,107800000.0
2008-05-29 17:32:00,1.9756,1.9757,1.9752,1.9753,80300000.0
2008-05-29 17:33:00,1.97525,1.9753,1.97525,1.9753,65200000.0
2008-05-29 17:34:00,1.9753,1.9753,1.9752,1.9752,115800000.0
2008-05-29 17:35:00,1.9752,1.97525,1.9751,1.9751,106600000.0
2008-05-29 17:36:00,1.9751,1.9753,1.9751,1.9753,88500000.0
2008-05-29 17:37:00,1.9753,1.9755,1.9752,1.9755,130900000.0
2008-05-29 17:38:00,1.9755,1.9757,1.97535,1.9755,141000000.0
2008-05-29 17:39:00,1.9755,1.9755,1.9753,1.9754,145900000.0
2008-05-29 17:40:00,1.9754,1.9754,1.9751,1.9751,185100000.0
2008-05-29 17:41:00,1.9751,1.9752,1.9751,1.9752,162400000.0
2008-05-29 17:42:00,1.9752,1.9754,1.9752,1.9754,140400000.0
2008-05-29 17:43:00,1.9754,1.9756,1.9752,1.9755,129600000.0
2008-05-29 17:44:00,1.9755,1.9759,1.9755,1.9758,86200000.0
2008-05-29 17:45:00,1.9758,1.9759,1.9755,1.9755,97400000.0
2008-05-29 17:46:00,1.9755,1.9755,1.9752,1.9753,185200000.0
2008-05-29 17:47:00,1.9752,1.9752,1.9752,1.9752,33100000.0
2008-05-29 17:48:00,1.9753,1.9754,1.9751,1.9751,149100000.0
2008-05-29 17:49:00,1.9751,1.9752,1.975,1.9751,209700000.0
2008-05-29 17:50:00,1.9751,1.9755,1.9751,1.97535,289400000.0
2008-05-29 17:51:00,1.9754,1.9756,1.9754,1.9755,88500000.0
2008-05-29 17:52:00,1.9755,1.9756,1.9752,1.9752,101300000.0
2008-05-29 17:53:00,1.97515,1.97515,1.9749,1.975,106500000.0
2008-05-29 17:54:00,1.975,1.9752,1.975,1.975,108200000.0
2008-05-29 17:55:00,1.975,1.9758,1.975,1.9758,90000000.0
2008-05-29 17:56:00,1.9758,1.9758,1.9756,1.9756,117500000.0
2008-05-29 17:57:00,1.9756,1.97585,1.9756,1.9758,106400000.0
2008-05-29 17:58:00,1.9758,1.9759,1.9757,1.9758,95900000.0
2008-05-29 17:59:00,1.9758,1.9759,1.9757,1.9757,131200000.0
2008-05-29 18:00:00,1.9757,1.9757,1.9752,1.9752,90900000.0
2008-05-29 18:01:00,1.9752,1.9752,1.9748,1.9748,110300000.0
2008-05-29 18:02:00,1.97485,1.9749,1.9747,1.9748,126100000.0
2008-05-29 18:03:00,1.9748,1.9752,1.9748,1.9752,139100000.0
2008-05-29 18:04:00,1.97525,1.9753,1.975,1.97525,132600000.0
2008-05-29 18:05:00,1.97525,1.97525,1.9747,1.9748,90190000.0
2008-05-29 18:06:00,1.9748,1.97495,1.9747,1.9748,85000000.0
2008-05-29 18:07:00,1.9749,1.975,1.9748,1.9749,53700000.0
2008-05-29 18:08:00,1.9749,1.975,1.9746,1.97485,74000000.0
2008-05-29 18:09:00,1.9749,1.975,1.9747,1.9747,52100000.0
2008-05-29 18:10:00,1.9747,1.9747,1.97385,1.97385,99200000.0
2008-05-29 18:11:00,1.97385,1.9744,1.9736,1.9744,151000000.0
2008-05-29 18:12:00,1.9744,1.9748,1.9743,1.9746,129700000.0
2008-05-29 18:13:00,1.9746,1.97475,1.9745,1.9745,115900000.0
2008-05-29 18:14:00,1.9745,1.9745,1.97425,1.97425,151600000.0
2008-05-29 18:15:00,1.97425,1.9746,1.97415,1.9746,129100000.0
2008-05-29 18:16:00,1.9746,1.9749,1.9746,1.9747,57600000.0
2008-05-29 18:17:00,1.9747,1.9747,1.974,1.9743,152700000.0
2008-05-29 18:18:00,1.9743,1.9743,1.9742,1.9742,34400000.0
2008-05-29 18:19:00,1.9742,1.9742,1.9739,1.974,95700000.0
2008-05-29 18:20:00,1.974,1.9744,1.97395,1.97435,117400000.0
2008-05-29 18:21:00,1.9743,1.9745,1.9741,1.9742,83600000.0
2008-05-29 18:22:00,1.9742,1.9744,1.97415,1.9743,79600000.0
2008-05-29 18:23:00,1.9743,1.9743,1.97415,1.9742,79000000.0
2008-05-29 18:24:00,1.9742,1.9742,1.9741,1.9741,80980000.0
2008-05-29 18:25:00,1.97415,1.97415,1.9734,1.9735,106290000.0
2008-05-29 18:26:00,1.9735,1.9735,1.973,1.9731,122500000.0
2008-05-29 18:27:00,1.9731,1.9734,1.9731,1.9734,102490000.0
2008-05-29 18:28:00,1.9734,1.9735,1.9733,1.9733,69500000.0
2008-05-29 18:29:00,1.9733,1.9737,1.9733,1.9737,67100000.0
2008-05-29 18:30:00,1.9738,1.9741,1.9737,1.9739,141600000.0
2008-05-29 18:31:00,1.9739,1.9739,1.9737,1.9738,49000000.0
2008-05-29 18:32:00,1.9738,1.9741,1.9738,1.974,100700000.0
2008-05-29 18:33:00,1.974,1.974,1.9739,1.9739,128800000.0
2008-05-29 18:34:00,1.9738,1.974,1.9738,1.974,41300000.0
2008-05-29 18:35:00,1.974,1.9741,1.974,1.974,31700000.0
2008-05-29 18:36:00,1.974,1.974,1.974,1.974,8500000.0
2008-05-29 18:37:00,1.974,1.974,1.9739,1.9739,39800000.0
2008-05-29 18:38:00,1.9739,1.9739,1.9738,1.9739,46600000.0
2008-05-29 18:39:00,1.97385,1.9739,1.9737,1.9738,73300000.0
2008-05-29 18:40:00,1.9738,1.9739,1.9737,1.9737,131000000.0
2008-05-29 18:41:00,1.9737,1.9737,1.9737,1.9737,61200000.0
2008-05-29 18:42:00,1.9737,1.9737,1.97355,1.97355,127200000.0
2008-05-29 18:43:00,1.97355,1.97355,1.9732,1.9734,69700000.0
2008-05-29 18:44:00,1.97345,1.974,1.97345,1.9739,63900000.0
2008-05-29 18:45:00,1.97395,1.9746,1.97395,1.9746,101200000.0
2008-05-29 18:46:00,1.9745,1.9745,1.974,1.9741,129600000.0
2008-05-29 18:47:00,1.9741,1.9741,1.9736,1.974,86400000.0
2008-05-29 18:48:00,1.9741,1.9744,1.9741,1.9742,51400000.0
2008-05-29 18:49:00,1.9742,1.9743,1.9742,1.9743,60100000.0
2008-05-29 18:50:00,1.9743,1.9745,1.97425,1.9745,13000000.0
2008-05-29 18:51:00,1.97445,1.9747,1.9744,1.9744,80300000.0
2008-05-29 18:52:00,1.9744,1.9744,1.97415,1.9742,52100000.0
2008-05-29 18:53:00,1.9742,1.9742,1.97385,1.9741,99700000.0
2008-05-29 18:54:00,1.9741,1.9742,1.974,1.9741,59700000.0
2008-05-29 18:55:00,1.9742,1.97435,1.97405,1.9743,56100000.0
2008-05-29 18:56:00,1.9743,1.9743,1.9741,1.97415,72600000.0
2008-05-29 18:57:00,1.97415,1.9745,1.97405,1.9745,129600000.0
2008-05-29 18:58:00,1.9745,1.9745,1.97415,1.9742,106000000.0
2008-05-29 18:59:00,1.9742,1.9744,1.9742,1.9744,86100000.0
2008-05-29 19:00:00,1.9744,1.9745,1.9741,1.9743,79480000.0
2008-05-29 19:01:00,1.9743,1.97435,1.974,1.974,119800000.0
2008-05-29 19:02:00,1.974,1.9743,1.974,1.974,93800000.0
2008-05-29 19:03:00,1.974,1.974,1.9732,1.9733,175700000.0
2008-05-29 19:04:00,1.9732,1.9734,1.9731,1.9734,27800000.0
2008-05-29 19:05:00,1.9734,1.9736,1.97335,1.9734,103800000.0
2008-05-29 19:06:00,1.9734,1.9734,1.973,1.973,62500000.0
2008-05-29 19:07:00,1.973,1.9732,1.973,1.97315,105700000.0
2008-05-29 19:08:00,1.97315,1.9737,1.9731,1.9735,63200000.0
2008-05-29 19:09:00,1.97365,1.974,1.9736,1.974,63300000.0
2008-05-29 19:10:00,1.974,1.9741,1.974,1.9741,21900000.0
2008-05-29 19:11:00,1.974,1.974,1.97365,1.9737,117300000.0
2008-05-29 19:12:00,1.9737,1.9742,1.9736,1.9741,69200000.0
2008-05-29 19:13:00,1.9741,1.9745,1.9741,1.9745,46300000.0
2008-05-29 19:14:00,1.9745,1.9745,1.9744,1.9745,62900000.0
2008-05-29 19:15:00,1.9745,1.9747,1.9745,1.9746,52800000.0
2008-05-29 19:16:00,1.9746,1.9747,1.9745,1.9746,50200000.0
2008-05-29 19:17:00,1.9746,1.9748,1.9746,1.97475,71790000.0
2008-05-29 19:18:00,1.97475,1.9748,1.9745,1.9745,90600000.0
2008-05-29 19:19:00,1.9745,1.97455,1.9738,1.9738,132700000.0
2008-05-29 19:20:00,1.9738,1.974,1.9738,1.974,78200000.0
2008-05-29 19:21:00,1.974,1.9741,1.9738,1.9738,52900000.0
2008-05-29 19:22:00,1.9738,1.9738,1.97365,1.9738,57700000.0
2008-05-29 19:23:00,1.9738,1.974,1.9737,1.9739,47700000.0
2008-05-29 19:24:00,1.9739,1.974,1.9739,1.974,73700000.0
2008-05-29 19:25:00,1.974,1.974,1.9739,1.974,76800000.0
2008-05-29 19:26:00,1.974,1.974,1.974,1.974,47100000.0
2008-05-29 19:27:00,1.974,1.9741,1.97395,1.974,68600000.0
2008-05-29 19:28:00,1.974,1.97415,1.974,1.97415,37200000.0
2008-05-29 19:29:00,1.97435,1.9746,1.97435,1.9745,45500000.0
2008-05-29 19:30:00,1.9745,1.9745,1.9744,1.9744,72400000.0
2008-05-29 19:31:00,1.97445,1.9745,1.9739,1.974,85600000.0
2008-05-29 19:32:00,1.974,1.9741,1.9739,1.9739,48900000.0
2008-05-29 19:33:00,1.9739,1.974,1.9739,1.9739,41300000.0
2008-05-29 19:34:00,1.9739,1.9739,1.9738,1.9738,16800000.0
2008-05-29 19:35:00,1.9738,1.9738,1.9732,1.9734,135300000.0
2008-05-29 19:36:00,1.9734,1.97355,1.9733,1.9733,67200000.0
2008-05-29 19:37:00,1.9733,1.9735,1.9733,1.9734,53700000.0
2008-05-29 19:38:00,1.9734,1.9737,1.9734,1.9737,121400000.0
2008-05-29 19:39:00,1.9737,1.9739,1.9737,1.9738,89000000.0
2008-05-29 19:40:00,1.9738,1.9738,1.97365,1.9737,68600000.0
2008-05-29 19:41:00,1.9737,1.9737,1.97365,1.9737,40200000.0
2008-05-29 19:42:00,1.9737,1.9738,1.9737,1.9737,23400000.0
2008-05-29 19:43:00,1.97375,1.97445,1.97375,1.97445,152200000.0
2008-05-29 19:44:00,1.97445,1.9747,1.97445,1.97455,282200000.0
2008-05-29 19:45:00,1.97455,1.97465,1.97435,1.97445,502799999.0
2008-05-29 19:46:00,1.97445,1.9745,1.97405,1.9744,386599999.0
2008-05-29 19:47:00,1.97445,1.97445,1.97415,1.9744,127290000.0
2008-05-29 19:48:00,1.9744,1.9744,1.9744,1.9744,17600000.0
2008-05-29 19:49:00,1.9744,1.9745,1.9743,1.9744,43000000.0
2008-05-29 19:50:00,1.9744,1.9744,1.97385,1.974,83700000.0
2008-05-29 19:51:00,1.974,1.974,1.974,1.974,38000000.0
2008-05-29 19:52:00,1.974,1.97405,1.974,1.97405,49300000.0
2008-05-29 19:53:00,1.97405,1.9746,1.97405,1.9746,70700000.0
2008-05-29 19:54:00,1.97465,1.9747,1.9746,1.97465,445100000.0
2008-05-29 19:55:00,1.97465,1.97465,1.97405,1.9744,173000001.0
2008-05-29 19:56:00,1.9745,1.97455,1.974,1.974,148797500.0
2008-05-29 19:57:00,1.97395,1.97395,1.9737,1.9738,117200000.0
2008-05-29 19:58:00,1.9738,1.9739,1.97365,1.97365,54800000.0
2008-05-29 19:59:00,1.97365,1.9739,1.9736,1.9738,90000000.0
2008-05-29 20:00:00,1.9738,1.9738,1.9738,1.9738,18900000.0
2008-05-29 20:01:00,1.9738,1.9738,1.9735,1.9735,46900000.0
2008-05-29 20:02:00,1.9735,1.9736,1.9732,1.97325,49800000.0
2008-05-29 20:03:00,1.97325,1.97345,1.9732,1.9734,28900000.0
2008-05-29 20:04:00,1.9734,1.9739,1.9734,1.9738,31100000.0
2008-05-29 20:05:00,1.9738,1.974,1.9736,1.9736,79190000.0
2008-05-29 20:06:00,1.9736,1.9736,1.9734,1.9736,93400000.0
2008-05-29 20:07:00,1.9736,1.9736,1.9732,1.9732,93200000.0
2008-05-29 20:08:00,1.9732,1.9732,1.9732,1.9732,10800000.0
2008-05-29 20:09:00,1.9732,1.9734,1.9732,1.9734,84800000.0
2008-05-29 20:10:00,1.9734,1.9736,1.9734,1.97355,45800000.0
2008-05-29 20:11:00,1.97355,1.9736,1.9735,1.9736,30800000.0
2008-05-29 20:12:00,1.9736,1.9736,1.9735,1.9735,41400000.0
2008-05-29 20:13:00,1.9735,1.9738,1.9735,1.97375,51800000.0
2008-05-29 20:14:00,1.97375,1.9738,1.9737,1.9737,49200000.0
2008-05-29 20:15:00,1.9737,1.9738,1.9735,1.9735,56500000.0
2008-05-29 20:16:00,1.9735,1.9735,1.9734,1.9735,54600000.0
2008-05-29 20:17:00,1.9735,1.97395,1.9735,1.9739,37800000.0
2008-05-29 20:18:00,1.9739,1.97395,1.9739,1.9739,39900000.0
2008-05-29 20:19:00,1.9739,1.9739,1.97355,1.97355,53200000.0
2008-05-29 20:20:00,1.9736,1.9736,1.9735,1.9735,16000000.0
2008-05-29 20:21:00,1.97355,1.97355,1.9734,1.9734,49600000.0
2008-05-29 20:22:00,1.9734,1.9734,1.9733,1.9733,40300000.0
2008-05-29 20:23:00,1.9733,1.9734,1.9733,1.9733,42000000.0
2008-05-29 20:24:00,1.9733,1.97335,1.9733,1.9733,34400000.0
2008-05-29 20:25:00,1.97335,1.9734,1.97335,1.9734,2400000.0
2008-05-29 20:26:00,1.9734,1.9735,1.9733,1.9734,51000000.0
2008-05-29 20:27:00,1.9734,1.9735,1.9734,1.9734,25700000.0
2008-05-29 20:28:00,1.97345,1.9736,1.97345,1.9735,40500000.0
2008-05-29 20:29:00,1.97355,1.9736,1.9735,1.9735,35600000.0
2008-05-29 20:30:00,1.9735,1.9737,1.9735,1.9736,48600000.0
2008-05-29 20:31:00,1.9736,1.9737,1.97355,1.9736,61100000.0
2008-05-29 20:32:00,1.9736,1.9737,1.9736,1.9737,28200000.0
2008-05-29 20:33:00,1.9737,1.9737,1.9735,1.97355,27500000.0
2008-05-29 20:34:00,1.97355,1.9736,1.9735,1.9736,11600000.0
2008-05-29 20:35:00,1.9736,1.9736,1.9735,1.9736,47600000.0
2008-05-29 20:36:00,1.9736,1.9737,1.9736,1.9737,30500000.0
2008-05-29 20:37:00,1.9736,1.9737,1.97355,1.9737,25700000.0
2008-05-29 20:38:00,1.9736,1.9736,1.9735,1.9736,68800000.0
2008-05-29 20:39:00,1.9736,1.9736,1.9735,1.9735,78600000.0
2008-05-29 20:40:00,1.9735,1.9737,1.9735,1.9737,28000000.0
2008-05-29 20:41:00,1.9737,1.9737,1.9736,1.9736,47300000.0
2008-05-29 20:42:00,1.9736,1.974,1.9736,1.9739,91300000.0
2008-05-29 20:43:00,1.9739,1.97425,1.9738,1.97425,71900000.0
2008-05-29 20:44:00,1.9743,1.9743,1.9742,1.9742,53600000.0
2008-05-29 20:45:00,1.9743,1.9743,1.9741,1.9742,37800000.0
2008-05-29 20:46:00,1.9742,1.9743,1.97405,1.9743,53300000.0
2008-05-29 20:47:00,1.9743,1.9743,1.9742,1.97425,25500000.0
2008-05-29 20:48:00,1.9742,1.9743,1.9742,1.9743,21600000.0
2008-05-29 20:49:00,1.9743,1.9746,1.9743,1.9745,45900000.0
2008-05-29 20:50:00,1.9745,1.9746,1.9745,1.9746,17100000.0
2008-05-29 20:51:00,1.97455,1.9747,1.9745,1.97465,49000000.0
2008-05-29 20:52:00,1.97465,1.9747,1.9746,1.97465,29500000.0
2008-05-29 20:53:00,1.9746,1.97465,1.9746,1.9746,18000000.0
2008-05-29 20:54:00,1.9746,1.9746,1.9745,1.97455,65400000.0
2008-05-29 20:55:00,1.9746,1.9749,1.9746,1.9748,59100000.0
2008-05-29 20:56:00,1.9748,1.9752,1.9748,1.97505,130900000.0
2008-05-29 20:57:00,1.975,1.9751,1.975,1.97505,41900000.0
2008-05-29 20:58:00,1.97515,1.9752,1.97505,1.9752,50000000.0
2008-05-29 20:59:00,1.9752,1.97525,1.9747,1.9747,93600000.0
2008-05-29 21:00:00,1.97475,1.97475,1.9745,1.9746,150900000.0
2008-05-29 21:01:00,1.9746,1.9747,1.9745,1.9746,49300000.0
2008-05-29 21:02:00,1.9746,1.9747,1.9746,1.97465,22000000.0
2008-05-29 21:03:00,1.9746,1.9746,1.9746,1.9746,22700000.0
2008-05-29 21:04:00,1.9746,1.9748,1.9746,1.9747,63600000.0
2008-05-29 21:05:00,1.9747,1.9747,1.9745,1.9745,62200000.0
2008-05-29 21:06:00,1.9745,1.9748,1.9744,1.97465,71200000.0
2008-05-29 21:07:00,1.9746,1.97465,1.9743,1.9746,96070000.0
2008-05-29 21:08:00,1.9746,1.97465,1.9746,1.9746,15600000.0
2008-05-29 21:09:00,1.9746,1.9747,1.9746,1.9746,36300000.0
2008-05-29 21:10:00,1.9746,1.9746,1.97445,1.97445,22300000.0
2008-05-29 21:11:00,1.9745,1.9746,1.9744,1.9744,54100000.0
2008-05-29 21:12:00,1.9744,1.9745,1.9744,1.9745,16900000.0
2008-05-29 21:13:00,1.9745,1.97455,1.9744,1.97455,45300000.0
2008-05-29 21:14:00,1.9745,1.97455,1.9744,1.97455,20400000.0
2008-05-29 21:15:00,1.9745,1.9746,1.9745,1.9745,14900000.0
2008-05-29 21:16:00,1.9745,1.9746,1.9745,1.9745,33700000.0
2008-05-29 21:17:00,1.9745,1.9747,1.9745,1.9747,24400000.0
2008-05-29 21:18:00,1.9747,1.9747,1.9746,1.97465,46200000.0
2008-05-29 21:19:00,1.97465,1.9747,1.9746,1.9746,11000000.0
2008-05-29 21:20:00,1.9746,1.9746,1.97445,1.9746,45300000.0
2008-05-29 21:21:00,1.9746,1.9748,1.9746,1.9748,30500000.0
2008-05-29 21:22:00,1.9748,1.9749,1.9746,1.97475,31890000.0
2008-05-29 21:23:00,1.9747,1.97505,1.9746,1.97495,52690000.0
2008-05-29 21:24:00,1.9749,1.9753,1.9749,1.9752,42000000.0
2008-05-29 21:25:00,1.9752,1.97525,1.9752,1.9752,11000000.0
2008-05-29 21:26:00,1.9752,1.9752,1.9752,1.9752,19900000.0
2008-05-29 21:27:00,1.9752,1.9752,1.9751,1.9752,22400000.0
2008-05-29 21:28:00,1.9752,1.9752,1.975,1.975,13490000.0
2008-05-29 21:29:00,1.975,1.975,1.9749,1.9749,14700000.0
2008-05-29 21:30:00,1.9749,1.975,1.9749,1.975,5600000.0
2008-05-29 21:31:00,1.975,1.975,1.975,1.975,4200000.0
2008-05-29 21:32:00,1.975,1.975,1.9749,1.9749,29900000.0
2008-05-29 21:33:00,1.9749,1.975,1.9749,1.975,9300000.0
2008-05-29 21:34:00,1.975,1.975,1.9747,1.9747,25900000.0
2008-05-29 21:35:00,1.9747,1.9748,1.97455,1.97455,25180000.0
2008-05-29 21:36:00,1.97455,1.97455,1.9743,1.9744,40000000.0
2008-05-29 21:37:00,1.97445,1.97445,1.9743,1.9744,49100000.0
2008-05-29 21:38:00,1.9744,1.9746,1.9744,1.9745,25700000.0
2008-05-29 21:39:00,1.9745,1.9745,1.9744,1.9745,18700000.0
2008-05-29 21:40:00,1.9745,1.975,1.9745,1.9748,33300000.0
2008-05-29 21:41:00,1.9748,1.9753,1.9746,1.9753,50880000.0
2008-05-29 21:42:00,1.9753,1.9758,1.9752,1.97565,54100000.0
2008-05-29 21:43:00,1.97565,1.9763,1.97565,1.9762,51090000.0
2008-05-29 21:44:00,1.9762,1.9762,1.976,1.9761,59600000.0
2008-05-29 21:45:00,1.976,1.9768,1.9759,1.9767,81460000.0
2008-05-29 21:46:00,1.97665,1.97705,1.97665,1.97695,86840000.0
2008-05-29 21:47:00,1.97695,1.9771,1.9767,1.9768,24890000.0
2008-05-29 21:48:00,1.9768,1.97705,1.9765,1.9767,77510000.0
2008-05-29 21:49:00,1.9767,1.9769,1.9766,1.9768,99570000.0
2008-05-29 21:50:00,1.9768,1.9768,1.9765,1.9766,36170000.0
2008-05-29 21:51:00,1.97655,1.9769,1.97655,1.9769,19790000.0
2008-05-29 21:52:00,1.9769,1.9771,1.9769,1.977,17690000.0
2008-05-29 21:53:00,1.977,1.977,1.97665,1.97675,54340000.0
2008-05-29 21:54:00,1.9767,1.9768,1.97655,1.9766,17830000.0
2008-05-29 21:55:00,1.9766,1.9767,1.9766,1.9766,33700000.0
2008-05-29 21:56:00,1.9766,1.9767,1.9766,1.9766,22590000.0
2008-05-29 21:57:00,1.9766,1.9766,1.9764,1.9764,25280000.0
2008-05-29 21:58:00,1.9764,1.9764,1.97545,1.9757,101840000.0
2008-05-29 21:59:00,1.9757,1.97575,1.9755,1.9755,40120000.0
2008-05-29 22:00:00,1.9755,1.97585,1.9755,1.97575,43970000.0
2008-05-29 22:01:00,1.97575,1.97575,1.9757,1.9757,35400000.0
2008-05-29 22:02:00,1.9757,1.9759,1.9757,1.9758,28640000.0
2008-05-29 22:03:00,1.9758,1.9758,1.9758,1.9758,3890000.0
2008-05-29 22:04:00,1.9758,1.9758,1.9758,1.9758,1350000.0
2008-05-29 22:05:00,1.9758,1.9758,1.97565,1.97565,21660000.0
2008-05-29 22:06:00,1.97565,1.97565,1.9755,1.9756,26770000.0
2008-05-29 22:07:00,1.9756,1.9756,1.97525,1.97525,13880000.0
2008-05-29 22:08:00,1.9753,1.9754,1.9753,1.9753,9800000.0
2008-05-29 22:09:00,1.9753,1.9753,1.97525,1.9753,3090000.0
2008-05-29 22:10:00,1.9753,1.9753,1.9753,1.9753,8800000.0
2008-05-29 22:11:00,1.9753,1.97535,1.9753,1.9753,23890000.0
2008-05-29 22:12:00,1.9753,1.97535,1.9753,1.9753,6480000.0
2008-05-29 22:13:00,1.9753,1.9753,1.9753,1.9753,980000.0
2008-05-29 22:14:00,1.9753,1.9753,1.9753,1.9753,6000000.0
2008-05-29 22:15:00,1.9755,1.9755,1.97525,1.97525,1280000.0
2008-05-29 22:16:00,1.9751,1.97515,1.97461,1.97508,13200000.0
2008-05-29 22:17:00,1.9753,1.9753,1.9753,1.9753,20500000.0
2008-05-29 22:18:00,1.9753,1.9753,1.9752,1.9752,6570000.0
2008-05-29 22:19:00,1.9752,1.9752,1.9752,1.9752,16890000.0
2008-05-29 22:20:00,1.975,1.97511,1.97488,1.97488,16400000.0
2008-05-29 22:21:00,1.9752,1.97525,1.9752,1.97525,2900000.0
2008-05-29 22:22:00,1.97525,1.97525,1.9752,1.97525,4880000.0
2008-05-29 22:23:00,1.9753,1.9753,1.9753,1.9753,3400000.0
2008-05-29 22:24:00,1.9753,1.9753,1.9753,1.9753,6400000.0
2008-05-29 22:25:00,1.9753,1.9754,1.9753,1.9754,1800000.0
2008-05-29 22:26:00,1.9753,1.97535,1.97515,1.97515,31140000.0
2008-05-29 22:27:00,1.97515,1.97515,1.9751,1.9751,1470000.0
2008-05-29 22:28:00,1.9751,1.9751,1.97505,1.9751,4070000.0
2008-05-29 22:29:00,1.9751,1.9751,1.9751,1.9751,690000.0
2008-05-29 22:30:00,1.9751,1.9751,1.9751,1.9751,1070000.0
2008-05-29 22:31:00,1.9751,1.9751,1.9751,1.9751,1770000.0
2008-05-29 22:32:00,1.97492,1.97494,1.97481,1.97482,5400000.0
2008-05-29 22:33:00,1.9749,1.9749,1.9749,1.9749,600000.0
2008-05-29 22:34:00,1.9751,1.9751,1.975,1.9751,28680000.0
2008-05-29 22:35:00,1.9751,1.9758,1.97505,1.9758,62370000.0
2008-05-29 22:36:00,1.9756,1.9758,1.97525,1.9756,28650000.0
2008-05-29 22:37:00,1.9756,1.9756,1.9754,1.9754,31980000.0
2008-05-29 22:38:00,1.9754,1.9755,1.9753,1.97535,18740000.0
2008-05-29 22:39:00,1.97535,1.97535,1.9751,1.9751,28180000.0
2008-05-29 22:40:00,1.9751,1.9751,1.9745,1.9747,76660000.0
2008-05-29 22:41:00,1.9747,1.97485,1.9747,1.9748,11690000.0
2008-05-29 22:42:00,1.9748,1.9749,1.9748,1.9749,1290000.0
2008-05-29 22:43:00,1.97495,1.975,1.9748,1.975,18000000.0
2008-05-29 22:44:00,1.97505,1.97575,1.97505,1.9753,40210000.0
2008-05-29 22:45:00,1.9753,1.97575,1.9753,1.9756,41940000.0
2008-05-29 22:46:00,1.9756,1.9758,1.97545,1.97565,32960000.0
2008-05-29 22:47:00,1.97565,1.9759,1.9756,1.9757,14560000.0
2008-05-29 22:48:00,1.9755,1.9758,1.9755,1.97575,13150000.0
2008-05-29 22:49:00,1.97575,1.97575,1.97575,1.97575,180000.0
2008-05-29 22:50:00,1.9759,1.9761,1.9759,1.976,42970000.0
2008-05-29 22:51:00,1.97605,1.9763,1.97595,1.9763,46090000.0
2008-05-29 22:52:00,1.9763,1.9768,1.97625,1.9766,69240000.0
2008-05-29 22:53:00,1.97655,1.97655,1.97655,1.97655,1870000.0
2008-05-29 22:54:00,1.97636,1.97645,1.97636,1.9764,5400000.0
2008-05-29 22:55:00,1.9765,1.9766,1.9762,1.9762,9390000.0
2008-05-29 22:56:00,1.9762,1.9762,1.9762,1.9762,13600000.0
2008-05-29 22:57:00,1.9762,1.97635,1.9762,1.9763,32730000.0
2008-05-29 22:58:00,1.9762,1.9766,1.9762,1.9765,17320000.0
2008-05-29 22:59:00,1.9765,1.9765,1.9763,1.9763,10080000.0
2008-05-29 23:00:00,1.9765,1.9765,1.9762,1.9763,10300000.0
2008-05-29 23:01:00,1.9763,1.9768,1.9763,1.9766,12400000.0
2008-05-29 23:02:00,1.9765,1.9768,1.9763,1.9763,22900000.0
2008-05-29 23:03:00,1.9764,1.9764,1.9764,1.9764,8000000.0
2008-05-29 23:04:00,1.9764,1.9765,1.9764,1.9765,27000000.0
2008-05-29 23:05:00,1.9766,1.97665,1.9766,1.97665,1500000.0
2008-05-29 23:06:00,1.9767,1.9767,1.9767,1.9767,1000000.0
2008-05-29 23:07:00,1.9768,1.977,1.9768,1.977,27300000.0
2008-05-29 23:08:00,1.977,1.977,1.97695,1.977,7100000.0
2008-05-29 23:09:00,1.9769,1.9769,1.9769,1.9769,1500000.0
2008-05-29 23:10:00,1.977,1.977,1.97695,1.97695,2000000.0
2008-05-29 23:11:00,1.97695,1.97695,1.9769,1.9769,13200000.0
2008-05-29 23:12:00,1.9769,1.9769,1.97675,1.9769,5090000.0
2008-05-29 23:13:00,1.9769,1.9769,1.9769,1.9769,12800000.0
2008-05-29 23:14:00,1.9768,1.9769,1.9768,1.9769,970000.0
2008-05-29 23:15:00,1.9769,1.9769,1.9769,1.9769,4800000.0
2008-05-29 23:16:00,1.9769,1.9769,1.9766,1.9766,21500000.0
2008-05-29 23:17:00,1.9766,1.97685,1.97655,1.97655,11160000.0
2008-05-29 23:18:00,1.9766,1.97665,1.9766,1.97665,1990000.0
2008-05-29 23:19:00,1.9766,1.9766,1.9766,1.9766,3500000.0
2008-05-29 23:20:00,1.9766,1.9766,1.9766,1.9766,1000000.0
2008-05-29 23:21:00,1.9766,1.9766,1.9766,1.9766,3200000.0
2008-05-29 23:22:00,1.97651,1.97651,1.97639,1.97648,5400000.0
2008-05-29 23:23:00,1.97665,1.9767,1.9766,1.9766,1680000.0
2008-05-29 23:24:00,1.9766,1.97665,1.9766,1.97665,5690000.0
2008-05-29 23:25:00,1.97649,1.97654,1.97641,1.97654,22900000.0
2008-05-29 23:26:00,1.9766,1.9766,1.97644,1.97656,11600000.0
2008-05-29 23:27:00,1.97665,1.97665,1.97665,1.97665,1600000.0
2008-05-29 23:28:00,1.97648,1.97657,1.97644,1.97657,20800000.0
2008-05-29 23:29:00,1.9767,1.9767,1.9767,1.9767,14300000.0
2008-05-29 23:30:00,1.9767,1.9767,1.9767,1.9767,20200000.0
2008-05-29 23:31:00,1.97641,1.97662,1.97641,1.97662,140800000.0
2008-05-29 23:32:00,1.9767,1.9767,1.9767,1.9767,2600000.0
2008-05-29 23:33:00,1.97662,1.97678,1.97655,1.97665,71400000.0
2008-05-29 23:34:00,1.9767,1.9768,1.9767,1.9767,14170000.0
2008-05-29 23:35:00,1.9768,1.9768,1.9768,1.9768,90000.0
2008-05-29 23:36:00,1.9768,1.9768,1.9767,1.9767,3390000.0
2008-05-29 23:37:00,1.97655,1.97675,1.97655,1.97661,126800000.0
2008-05-29 23:38:00,1.97665,1.97665,1.9762,1.9762,13890000.0
2008-05-29 23:39:00,1.9762,1.9762,1.9761,1.9761,800000.0
2008-05-29 23:40:00,1.9762,1.9763,1.9762,1.9763,17200000.0
2008-05-29 23:41:00,1.9765,1.9765,1.9765,1.9765,9600000.0
2008-05-29 23:42:00,1.9765,1.9765,1.9763,1.9763,10200000.0
2008-05-29 23:43:00,1.9763,1.9763,1.9762,1.9762,17700000.0
2008-05-29 23:44:00,1.9761,1.9761,1.9761,1.9761,100000.0
2008-05-29 23:45:00,1.97616,1.97628,1.97612,1.97627,146800000.0
2008-05-29 23:46:00,1.9762,1.9762,1.9762,1.9762,600000.0
2008-05-29 23:47:00,1.9762,1.9762,1.9762,1.9762,6300000.0
2008-05-29 23:48:00,1.9762,1.9762,1.976,1.9762,12400000.0
2008-05-29 23:49:00,1.9762,1.9762,1.9755,1.9755,25000000.0
2008-05-29 23:50:00,1.9753,1.9753,1.9752,1.9752,8190000.0
2008-05-29 23:51:00,1.97543,1.97543,1.97527,1.9753,18100000.0
2008-05-29 23:52:00,1.975,1.9752,1.975,1.9752,1200000.0
2008-05-29 23:53:00,1.9752,1.9762,1.9752,1.9753,5680000.0
2008-05-29 23:54:00,1.9753,1.9753,1.9752,1.9752,3600000.0
2008-05-29 23:55:00,1.97542,1.97581,1.97534,1.97534,44400000.0
2008-05-29 23:56:00,1.9754,1.9754,1.9754,1.9754,1800000.0
2008-05-29 23:57:00,1.9754,1.9754,1.975,1.9751,10570000.0
2008-05-29 23:58:00,1.97528,1.97528,1.9751,1.97527,47200000.0
2008-05-29 23:59:00,1.975,1.975,1.975,1.975,500000.0
2008-05-30 00:00:00,1.9751,1.9766,1.9751,1.9764,31090000.0
2008-05-30 00:01:00,1.9763,1.977,1.976,1.9768,7100000.0
2008-05-30 00:02:00,1.9768,1.9769,1.9767,1.9767,8200000.0
2008-05-30 00:03:00,1.9768,1.9768,1.9762,1.9762,9580000.0
2008-05-30 00:04:00,1.9765,1.9765,1.9765,1.9765,5400000.0
2008-05-30 00:05:00,1.9763,1.9763,1.9762,1.9762,5890000.0
2008-05-30 00:06:00,1.9762,1.9766,1.9762,1.9766,4600000.0
2008-05-30 00:07:00,1.9766,1.9766,1.9766,1.9766,1200000.0
2008-05-30 00:08:00,1.9766,1.977,1.9766,1.9769,10400000.0
2008-05-30 00:09:00,1.9769,1.9769,1.9769,1.9769,1000000.0
2008-05-30 00:10:00,1.9769,1.9769,1.9768,1.9768,6500000.0
2008-05-30 00:11:00,1.9769,1.9769,1.9769,1.9769,4500000.0
2008-05-30 00:12:00,1.977,1.977,1.9769,1.9769,1700000.0
2008-05-30 00:13:00,1.9769,1.9769,1.9769,1.9769,2100000.0
2008-05-30 00:14:00,1.9769,1.9769,1.9768,1.9769,6400000.0
2008-05-30 00:15:00,1.97645,1.97665,1.97642,1.97654,160300000.0
2008-05-30 00:16:00,1.9767,1.9769,1.9767,1.9769,2600000.0
2008-05-30 00:17:00,1.9767,1.9767,1.9767,1.9767,3400000.0
2008-05-30 00:18:00,1.9767,1.9769,1.9767,1.9769,8000000.0
2008-05-30 00:19:00,1.9769,1.9769,1.9767,1.9769,8800000.0
2008-05-30 00:20:00,1.9767,1.9767,1.9764,1.9764,15690000.0
2008-05-30 00:21:00,1.9764,1.9764,1.9761,1.9761,27770000.0
2008-05-30 00:22:00,1.9761,1.9761,1.9758,1.9758,29000000.0
2008-05-30 00:23:00,1.9758,1.9758,1.9758,1.9758,8800000.0
2008-05-30 00:24:00,1.9758,1.9758,1.9758,1.9758,8800000.0
2008-05-30 00:25:00,1.9758,1.9758,1.9757,1.9757,2300000.0
2008-05-30 00:26:00,1.9758,1.9758,1.9758,1.9758,7200000.0
2008-05-30 00:27:00,1.9756,1.9756,1.9755,1.9755,6800000.0
2008-05-30 00:28:00,1.9758,1.976,1.9758,1.976,7600000.0
2008-05-30 00:29:00,1.976,1.976,1.9758,1.9758,2200000.0
2008-05-30 00:30:00,1.9756,1.9756,1.9756,1.9756,900000.0
2008-05-30 00:31:00,1.9756,1.9758,1.9756,1.9758,19300000.0
2008-05-30 00:32:00,1.9756,1.97579,1.97556,1.97564,5400000.0
2008-05-30 00:33:00,1.9756,1.9758,1.9756,1.9758,1900000.0
2008-05-30 00:34:00,1.9755,1.976,1.9755,1.976,13700000.0
2008-05-30 00:35:00,1.976,1.976,1.976,1.976,11400000.0
2008-05-30 00:36:00,1.976,1.976,1.97595,1.97595,16200000.0
2008-05-30 00:37:00,1.97576,1.97581,1.97575,1.97581,3300000.0
2008-05-30 00:38:00,1.97595,1.97595,1.9758,1.9758,5580000.0
2008-05-30 00:39:00,1.9758,1.9758,1.9758,1.9758,7200000.0
2008-05-30 00:40:00,1.9758,1.9758,1.9758,1.9758,1600000.0
2008-05-30 00:41:00,1.9755,1.9758,1.9755,1.9758,6100000.0
2008-05-30 00:42:00,1.9758,1.9758,1.9758,1.9758,2400000.0
2008-05-30 00:43:00,1.9756,1.9756,1.9756,1.9756,1300000.0
2008-05-30 00:44:00,1.9756,1.9756,1.9756,1.9756,3700000.0
2008-05-30 00:45:00,1.9756,1.9756,1.9756,1.9756,2700000.0
2008-05-30 00:46:00,1.97562,1.97562,1.97548,1.9755,135600001.0
2008-05-30 00:47:00,1.9756,1.9756,1.9756,1.9756,1300000.0
2008-05-30 00:48:00,1.9756,1.9758,1.9756,1.9757,6400000.0
2008-05-30 00:49:00,1.9757,1.9758,1.9756,1.9756,12000000.0
2008-05-30 00:50:00,1.9757,1.9758,1.9757,1.9758,4800000.0
2008-05-30 00:51:00,1.9758,1.9758,1.9757,1.9758,11200000.0
2008-05-30 00:52:00,1.9758,1.9758,1.9757,1.9758,7200000.0
2008-05-30 00:53:00,1.9758,1.9758,1.9757,1.9758,3200000.0
2008-05-30 00:54:00,1.97542,1.97552,1.97541,1.97552,31400000.0
2008-05-30 00:55:00,1.9758,1.9758,1.9757,1.9758,2400000.0
2008-05-30 00:56:00,1.97526,1.97557,1.97523,1.97536,64999999.0
2008-05-30 00:57:00,1.9758,1.9758,1.9757,1.9758,9600000.0
2008-05-30 00:58:00,1.9758,1.9758,1.9757,1.9758,13200000.0
2008-05-30 00:59:00,1.9758,1.9758,1.9758,1.9758,2400000.0
2008-05-30 01:00:00,1.9758,1.9758,1.9753,1.9753,31000000.0
2008-05-30 01:01:00,1.97525,1.9753,1.9748,1.975,53690000.0
2008-05-30 01:02:00,1.9748,1.9748,1.9743,1.9747,44000000.0
2008-05-30 01:03:00,1.9747,1.9747,1.97455,1.97455,24390000.0
2008-05-30 01:04:00,1.97455,1.9746,1.9745,1.9746,23100000.0
2008-05-30 01:05:00,1.9746,1.9747,1.9745,1.9746,30000000.0
2008-05-30 01:06:00,1.9746,1.9746,1.9746,1.9746,9500000.0
2008-05-30 01:07:00,1.9746,1.9746,1.9746,1.9746,13500000.0
2008-05-30 01:08:00,1.9746,1.9746,1.9745,1.9746,8900000.0
2008-05-30 01:09:00,1.9743,1.9743,1.9743,1.9743,11200000.0
2008-05-30 01:10:00,1.9743,1.9746,1.9743,1.9743,34200000.0
2008-05-30 01:11:00,1.9743,1.9743,1.9743,1.9743,19700000.0
2008-05-30 01:12:00,1.9743,1.9743,1.9743,1.9743,600000.0
2008-05-30 01:13:00,1.97415,1.97417,1.97397,1.97402,148100000.0
2008-05-30 01:14:00,1.97403,1.97412,1.97377,1.97392,155099999.0
2008-05-30 01:15:00,1.9743,1.9743,1.9743,1.9743,2400000.0
2008-05-30 01:16:00,1.9743,1.9743,1.9743,1.9743,1600000.0
2008-05-30 01:17:00,1.9743,1.9743,1.9743,1.9743,1000000.0
2008-05-30 01:18:00,1.9743,1.9743,1.9741,1.9743,5800000.0
2008-05-30 01:19:00,1.9743,1.9743,1.9743,1.9743,2000000.0
2008-05-30 01:20:00,1.9743,1.9743,1.9743,1.9743,500000.0
2008-05-30 01:21:00,1.9743,1.9743,1.9743,1.9743,200000.0
2008-05-30 01:22:00,1.97379,1.97391,1.97375,1.97383,207099999.0
2008-05-30 01:23:00,1.9743,1.9743,1.9741,1.9743,3000000.0
2008-05-30 01:24:00,1.9743,1.9743,1.9741,1.9741,7800000.0
2008-05-30 01:25:00,1.9741,1.9741,1.9741,1.9741,3700000.0
2008-05-30 01:26:00,1.9741,1.9742,1.9741,1.9742,2400000.0
2008-05-30 01:27:00,1.9742,1.97425,1.9742,1.97425,880000.0
2008-05-30 01:28:00,1.97425,1.9744,1.9742,1.9744,49780000.0
2008-05-30 01:29:00,1.9744,1.9744,1.9743,1.9744,34900000.0
2008-05-30 01:30:00,1.9744,1.9744,1.9744,1.9744,1700000.0
2008-05-30 01:31:00,1.9744,1.9744,1.9744,1.9744,3000000.0
2008-05-30 01:32:00,1.9744,1.9744,1.9744,1.9744,900000.0
2008-05-30 01:33:00,1.9744,1.9744,1.9742,1.9743,4540000.0
2008-05-30 01:34:00,1.9742,1.9742,1.9742,1.9742,21900000.0
2008-05-30 01:35:00,1.9742,1.9742,1.9742,1.9742,8100000.0
2008-05-30 01:36:00,1.9742,1.9742,1.9742,1.9742,100000.0
2008-05-30 01:37:00,1.9742,1.9742,1.9742,1.9742,200000.0
2008-05-30 01:38:00,1.9742,1.97425,1.9742,1.97425,2490000.0
2008-05-30 01:39:00,1.9743,1.9743,1.9743,1.9743,400000.0
2008-05-30 01:40:00,1.9743,1.9744,1.97425,1.9744,6650000.0
2008-05-30 01:41:00,1.97445,1.9745,1.97425,1.97435,30300000.0
2008-05-30 01:42:00,1.9744,1.9744,1.97425,1.9744,6250000.0
2008-05-30 01:43:00,1.9744,1.9745,1.9744,1.9745,2960000.0
2008-05-30 01:44:00,1.97455,1.975,1.9745,1.9747,31460000.0
2008-05-30 01:45:00,1.97442,1.97466,1.97442,1.97455,145200000.0
2008-05-30 01:46:00,1.9747,1.9747,1.9747,1.9747,180000.0
2008-05-30 01:47:00,1.9747,1.9747,1.9747,1.9747,180000.0
2008-05-30 01:48:00,1.9747,1.9747,1.9746,1.9746,13370000.0
2008-05-30 01:49:00,1.9746,1.97465,1.9746,1.9746,11190000.0
2008-05-30 01:50:00,1.9746,1.97465,1.9746,1.9746,6190000.0
2008-05-30 01:51:00,1.9746,1.9746,1.9746,1.9746,24400000.0
2008-05-30 01:52:00,1.9746,1.9746,1.9746,1.9746,40300000.0
2008-05-30 01:53:00,1.97436,1.97438,1.97433,1.97435,33100000.0
2008-05-30 01:54:00,1.9748,1.9748,1.9746,1.9746,5000000.0
2008-05-30 01:55:00,1.9746,1.9746,1.9746,1.9746,2000000.0
2008-05-30 01:56:00,1.9746,1.9746,1.9746,1.9746,12900000.0
2008-05-30 01:57:00,1.9746,1.9746,1.9746,1.9746,9100000.0
2008-05-30 01:58:00,1.9746,1.9746,1.9746,1.9746,10800000.0
2008-05-30 01:59:00,1.9746,1.9746,1.9746,1.9746,13900000.0
2008-05-30 02:00:00,1.9746,1.9746,1.9745,1.9746,11600000.0
2008-05-30 02:01:00,1.9746,1.9746,1.9743,1.9743,21600000.0
2008-05-30 02:02:00,1.9742,1.9742,1.9742,1.9742,2100000.0
2008-05-30 02:03:00,1.9742,1.9743,1.9742,1.9743,3700000.0
2008-05-30 02:04:00,1.9743,1.9743,1.9743,1.9743,9200000.0
2008-05-30 02:05:00,1.9742,1.9743,1.9742,1.9743,1800000.0
2008-05-30 02:06:00,1.9743,1.9743,1.9743,1.9743,2500000.0
2008-05-30 02:07:00,1.9743,1.9743,1.9743,1.9743,21400000.0
2008-05-30 02:08:00,1.9743,1.9743,1.9743,1.9743,26100000.0
2008-05-30 02:09:00,1.9743,1.9743,1.9743,1.9743,68900000.0
2008-05-30 02:10:00,1.9743,1.9744,1.9743,1.9743,44100000.0
2008-05-30 02:11:00,1.9743,1.9745,1.9743,1.9745,20290000.0
2008-05-30 02:12:00,1.9744,1.9745,1.9743,1.9743,51600000.0
2008-05-30 02:13:00,1.9743,1.9743,1.9743,1.9743,14400000.0
2008-05-30 02:14:00,1.9743,1.9743,1.9743,1.9743,4580000.0
2008-05-30 02:15:00,1.9743,1.9743,1.9743,1.9743,15290000.0
2008-05-30 02:16:00,1.9743,1.9744,1.9743,1.9743,19570000.0
2008-05-30 02:17:00,1.9743,1.97455,1.9743,1.9743,29460000.0
2008-05-30 02:18:00,1.9743,1.9743,1.9743,1.9743,6300000.0
2008-05-30 02:19:00,1.9743,1.9743,1.9743,1.9743,16600000.0
2008-05-30 02:20:00,1.9743,1.9743,1.9743,1.9743,38300000.0
2008-05-30 02:21:00,1.9743,1.97435,1.9743,1.9743,36590000.0
2008-05-30 02:22:00,1.9743,1.97435,1.9743,1.97435,12180000.0
2008-05-30 02:23:00,1.97435,1.97455,1.9743,1.97435,60340000.0
2008-05-30 02:24:00,1.97435,1.9745,1.9743,1.9744,36920000.0
2008-05-30 02:25:00,1.9744,1.9744,1.9744,1.9744,43000000.0
2008-05-30 02:26:00,1.9744,1.9744,1.9744,1.9744,19400000.0
2008-05-30 02:27:00,1.9745,1.9745,1.9744,1.9744,8890000.0
2008-05-30 02:28:00,1.9745,1.9745,1.9744,1.9744,2800000.0
2008-05-30 02:29:00,1.9744,1.9744,1.9743,1.9743,10880000.0
2008-05-30 02:30:00,1.9743,1.9743,1.9743,1.9743,54100000.0
2008-05-30 02:31:00,1.9743,1.9743,1.9743,1.9743,19400000.0
2008-05-30 02:32:00,1.9743,1.9743,1.9743,1.9743,61200000.0
2008-05-30 02:33:00,1.9743,1.9743,1.9743,1.9743,5100000.0
2008-05-30 02:34:00,1.9742,1.9742,1.9742,1.9742,600000.0
2008-05-30 02:35:00,1.9743,1.9743,1.9743,1.9743,10900000.0
2008-05-30 02:36:00,1.9743,1.9743,1.9743,1.9743,10900000.0
2008-05-30 02:37:00,1.9743,1.9743,1.9743,1.9743,10900000.0
2008-05-30 02:38:00,1.9743,1.97435,1.9743,1.9743,49900000.0
2008-05-30 02:39:00,1.9743,1.9744,1.9743,1.9743,35900000.0
2008-05-30 02:40:00,1.9743,1.9744,1.9743,1.9743,31480000.0
2008-05-30 02:41:00,1.9743,1.9743,1.9743,1.9743,22300000.0
2008-05-30 02:42:00,1.9743,1.9743,1.9743,1.9743,13200000.0
2008-05-30 02:43:00,1.9743,1.9743,1.9741,1.9741,24600000.0
2008-05-30 02:44:00,1.9739,1.9739,1.9738,1.9739,25400000.0
2008-05-30 02:45:00,1.9739,1.9739,1.9739,1.9739,7400000.0
2008-05-30 02:46:00,1.9739,1.9739,1.9737,1.9737,2000000.0
2008-05-30 02:47:00,1.97368,1.97368,1.97346,1.9735,5400000.0
2008-05-30 02:48:00,1.9739,1.9739,1.9739,1.9739,600000.0
2008-05-30 02:49:00,1.9739,1.9739,1.9739,1.9739,4300000.0
2008-05-30 02:50:00,1.9739,1.974,1.9739,1.9739,22990000.0
2008-05-30 02:51:00,1.9739,1.974,1.9739,1.9739,15080000.0
2008-05-30 02:52:00,1.9739,1.974,1.9739,1.974,37600000.0
2008-05-30 02:53:00,1.974,1.9746,1.974,1.9746,53860000.0
2008-05-30 02:54:00,1.9745,1.9761,1.9744,1.97605,172580000.0
2008-05-30 02:55:00,1.9761,1.9761,1.9755,1.9755,127490000.0
2008-05-30 02:56:00,1.9755,1.9755,1.9751,1.9755,79890000.0
2008-05-30 02:57:00,1.9755,1.9755,1.9755,1.9755,19200000.0
2008-05-30 02:58:00,1.9755,1.9755,1.9749,1.9753,53400000.0
2008-05-30 02:59:00,1.9753,1.9753,1.9753,1.9753,22500000.0
2008-05-30 03:00:00,1.9753,1.9756,1.9753,1.9753,83460000.0
2008-05-30 03:01:00,1.9755,1.9755,1.975,1.9753,37700000.0
2008-05-30 03:02:00,1.9753,1.9753,1.975,1.9753,17900000.0
2008-05-30 03:03:00,1.975,1.9753,1.975,1.9753,38000000.0
2008-05-30 03:04:00,1.9753,1.9753,1.9752,1.9752,19099999.0
2008-05-30 03:05:00,1.9753,1.9753,1.9753,1.9753,90000.0
2008-05-30 03:06:00,1.9753,1.9753,1.975,1.9753,32690000.0
2008-05-30 03:07:00,1.975,1.975,1.975,1.975,14500000.0
2008-05-30 03:08:00,1.9753,1.9754,1.97525,1.9754,23460000.0
2008-05-30 03:09:00,1.9755,1.9755,1.9754,1.9754,1280000.0
2008-05-30 03:10:00,1.9754,1.9754,1.9754,1.9754,90000.0
2008-05-30 03:11:00,1.9754,1.9754,1.9754,1.9754,11400000.0
2008-05-30 03:12:00,1.9754,1.9754,1.9753,1.9753,2200000.0
2008-05-30 03:13:00,1.97521,1.97539,1.97517,1.97539,2600000.0
2008-05-30 03:14:00,1.9754,1.9754,1.9754,1.9754,5300000.0
2008-05-30 03:15:00,1.9753,1.9753,1.9753,1.9753,2100000.0
2008-05-30 03:16:00,1.97532,1.97532,1.97499,1.97499,2400000.0
2008-05-30 03:17:00,1.9754,1.9754,1.9754,1.9754,800000.0
2008-05-30 03:18:00,1.9753,1.9753,1.9753,1.9753,600000.0
2008-05-30 03:19:00,1.9753,1.9754,1.9753,1.9754,5900000.0
2008-05-30 03:20:00,1.9754,1.9754,1.9754,1.9754,3400000.0
2008-05-30 03:21:00,1.9754,1.9754,1.9753,1.9753,2300000.0
2008-05-30 03:22:00,1.9754,1.9754,1.9754,1.9754,1500000.0
2008-05-30 03:23:00,1.9753,1.9753,1.9753,1.9753,1600000.0
2008-05-30 03:24:00,1.97524,1.97528,1.9751,1.97522,12400000.0
2008-05-30 03:25:00,1.9753,1.9754,1.9753,1.9754,17300000.0
2008-05-30 03:26:00,1.9754,1.9754,1.9754,1.9754,5800000.0
2008-05-30 03:27:00,1.97525,1.97533,1.97522,1.97533,13700000.0
2008-05-30 03:28:00,1.97514,1.97537,1.97512,1.97512,14100000.0
2008-05-30 03:29:00,1.9754,1.9757,1.9754,1.9756,55200000.0
2008-05-30 03:30:00,1.9756,1.9758,1.9756,1.9756,10000000.0
2008-05-30 03:31:00,1.9756,1.9758,1.9756,1.97565,5970000.0
2008-05-30 03:32:00,1.9757,1.9757,1.9757,1.9757,14300000.0
2008-05-30 03:33:00,1.9757,1.9757,1.9752,1.9753,57190000.0
2008-05-30 03:34:00,1.9752,1.9752,1.9746,1.9747,83160000.0
2008-05-30 03:35:00,1.9747,1.9748,1.9747,1.9748,55600000.0
2008-05-30 03:36:00,1.9747,1.9748,1.9747,1.9748,39000000.0
2008-05-30 03:37:00,1.9748,1.9748,1.9747,1.9748,42900000.0
2008-05-30 03:38:00,1.9748,1.9748,1.9747,1.9748,35900000.0
2008-05-30 03:39:00,1.9747,1.9748,1.9746,1.9746,63700000.0
2008-05-30 03:40:00,1.9748,1.9748,1.9747,1.9748,19100000.0
2008-05-30 03:41:00,1.9748,1.9748,1.9748,1.9748,17400000.0
2008-05-30 03:42:00,1.9748,1.97495,1.9748,1.97495,50080000.0
2008-05-30 03:43:00,1.9749,1.9749,1.9748,1.9748,15400000.0
2008-05-30 03:44:00,1.9748,1.9748,1.9748,1.9748,19500000.0
2008-05-30 03:45:00,1.9748,1.9748,1.9748,1.9748,28100000.0
2008-05-30 03:46:00,1.9748,1.975,1.9747,1.9748,78590000.0
2008-05-30 03:47:00,1.9748,1.9748,1.9748,1.9748,31300000.0
2008-05-30 03:48:00,1.9748,1.9748,1.9748,1.9748,3300000.0
2008-05-30 03:49:00,1.9748,1.9748,1.97465,1.97465,19900000.0
2008-05-30 03:50:00,1.9746,1.9748,1.9746,1.9746,69200000.0
2008-05-30 03:51:00,1.9746,1.9747,1.9746,1.9747,28900000.0
2008-05-30 03:52:00,1.9746,1.97555,1.9746,1.97555,29500000.0
2008-05-30 03:53:00,1.97555,1.97555,1.9751,1.9751,29070000.0
2008-05-30 03:54:00,1.97472,1.97479,1.97452,1.97471,30100000.0
2008-05-30 03:55:00,1.97502,1.97506,1.97463,1.9749,58200000.0
2008-05-30 03:56:00,1.9751,1.9751,1.9751,1.9751,1400000.0
2008-05-30 03:57:00,1.9751,1.9754,1.9751,1.9754,28400000.0
2008-05-30 03:58:00,1.9754,1.9754,1.9753,1.9754,4400000.0
2008-05-30 03:59:00,1.9754,1.97555,1.9753,1.97555,74000000.0
2008-05-30 04:00:00,1.97555,1.9757,1.97555,1.9757,18900000.0
2008-05-30 04:01:00,1.9757,1.9759,1.9757,1.9757,32500000.0
2008-05-30 04:02:00,1.9757,1.976,1.9757,1.976,39100000.0
2008-05-30 04:03:00,1.97568,1.97595,1.97568,1.9757,7100000.0
2008-05-30 04:04:00,1.97561,1.97581,1.97551,1.97581,13500000.0
2008-05-30 04:05:00,1.9758,1.976,1.9758,1.976,4600000.0
2008-05-30 04:06:00,1.976,1.97605,1.976,1.97605,18370000.0
2008-05-30 04:07:00,1.9761,1.9763,1.97605,1.97615,14730000.0
2008-05-30 04:08:00,1.97625,1.9764,1.9762,1.9762,13390000.0
2008-05-30 04:09:00,1.9763,1.9765,1.9763,1.9763,86790000.0
2008-05-30 04:10:00,1.9765,1.9765,1.97645,1.9765,34400000.0
2008-05-30 04:11:00,1.9763,1.9765,1.9763,1.9765,11400000.0
2008-05-30 04:12:00,1.9763,1.9765,1.9763,1.9763,28400000.0
2008-05-30 04:13:00,1.9763,1.9763,1.9758,1.976,38200000.0
2008-05-30 04:14:00,1.976,1.976,1.976,1.976,14400000.0
2008-05-30 04:15:00,1.976,1.976,1.9757,1.9757,35400000.0
2008-05-30 04:16:00,1.9757,1.976,1.9757,1.9757,7400000.0
2008-05-30 04:17:00,1.9757,1.9757,1.9756,1.9757,51980000.0
2008-05-30 04:18:00,1.9757,1.9757,1.9757,1.9757,14900000.0
2008-05-30 04:19:00,1.9757,1.9757,1.9757,1.9757,8200000.0
2008-05-30 04:20:00,1.9757,1.9757,1.9756,1.9757,28700000.0
2008-05-30 04:21:00,1.9757,1.9757,1.9757,1.9757,5600000.0
2008-05-30 04:22:00,1.9757,1.9757,1.9757,1.9757,4200000.0
2008-05-30 04:23:00,1.9757,1.9757,1.9755,1.9755,8000000.0
2008-05-30 04:24:00,1.9755,1.9755,1.9755,1.9755,3200000.0
2008-05-30 04:25:00,1.9755,1.9757,1.9755,1.9757,6500000.0
2008-05-30 04:26:00,1.9757,1.9757,1.9756,1.9757,23500000.0
2008-05-30 04:27:00,1.9757,1.9757,1.9757,1.9757,7400000.0
2008-05-30 04:28:00,1.97555,1.9757,1.97555,1.9757,1490000.0
2008-05-30 04:29:00,1.9757,1.9757,1.9757,1.9757,10500000.0
2008-05-30 04:30:00,1.9757,1.9757,1.9757,1.9757,38300000.0
2008-05-30 04:31:00,1.9757,1.9757,1.9757,1.9757,10900000.0
2008-05-30 04:32:00,1.9757,1.9757,1.9755,1.9755,3800000.0
2008-05-30 04:33:00,1.9755,1.9757,1.9755,1.9757,11000000.0
2008-05-30 04:34:00,1.9756,1.9756,1.9756,1.9756,1400000.0
2008-05-30 04:35:00,1.97528,1.97541,1.97528,1.97541,14600000.0
2008-05-30 04:36:00,1.97564,1.97635,1.9754,1.9762,92300000.0
2008-05-30 04:37:00,1.9765,1.97652,1.97554,1.97557,26300000.0
2008-05-30 04:38:00,1.9755,1.97552,1.9753,1.97547,36100000.0
2008-05-30 04:39:00,1.97539,1.97543,1.97529,1.97532,32000000.0
2008-05-30 04:40:00,1.976,1.976,1.976,1.976,600000.0
2008-05-30 04:41:00,1.976,1.976,1.976,1.976,8800000.0
2008-05-30 04:42:00,1.976,1.9762,1.976,1.976,85900000.0
2008-05-30 04:43:00,1.976,1.976,1.976,1.976,28700000.0
2008-05-30 04:44:00,1.976,1.976,1.976,1.976,60800000.0
2008-05-30 04:45:00,1.976,1.976,1.976,1.976,38700000.0
2008-05-30 04:46:00,1.976,1.9761,1.9757,1.9758,133500000.0
2008-05-30 04:47:00,1.9758,1.9758,1.9757,1.9758,21000000.0
2008-05-30 04:48:00,1.9758,1.9762,1.9758,1.9762,34950000.0
2008-05-30 04:49:00,1.9762,1.9762,1.9758,1.9762,69440000.0
2008-05-30 04:50:00,1.97605,1.9763,1.976,1.9763,74470000.0
2008-05-30 04:51:00,1.9763,1.9766,1.9763,1.97655,104400000.0
2008-05-30 04:52:00,1.97655,1.9766,1.9764,1.9764,34800000.0
2008-05-30 04:53:00,1.9764,1.9764,1.9764,1.9764,31800000.0
2008-05-30 04:54:00,1.9764,1.9767,1.9764,1.9767,23500000.0
2008-05-30 04:55:00,1.9766,1.977,1.9766,1.9767,64100000.0
2008-05-30 04:56:00,1.9767,1.9769,1.9767,1.9769,46700000.0
2008-05-30 04:57:00,1.9769,1.977,1.9769,1.977,15300000.0
2008-05-30 04:58:00,1.977,1.977,1.9769,1.9769,10000000.0
2008-05-30 04:59:00,1.9769,1.9769,1.9769,1.9769,5000000.0
2008-05-30 05:00:00,1.9769,1.9771,1.9769,1.9771,27100000.0
2008-05-30 05:01:00,1.9771,1.9772,1.9771,1.9771,53200000.0
2008-05-30 05:02:00,1.97691,1.97703,1.97679,1.97687,24100000.0
2008-05-30 05:03:00,1.977,1.9772,1.977,1.9772,4700000.0
2008-05-30 05:04:00,1.9771,1.9771,1.9771,1.9771,13800000.0
2008-05-30 05:05:00,1.9772,1.9772,1.9772,1.9772,1600000.0
2008-05-30 05:06:00,1.97705,1.97705,1.977,1.977,26400000.0
2008-05-30 05:07:00,1.977,1.977,1.9767,1.9767,11900000.0
2008-05-30 05:08:00,1.9767,1.9767,1.9767,1.9767,86100000.0
2008-05-30 05:09:00,1.9767,1.9767,1.9764,1.9767,47800000.0
2008-05-30 05:10:00,1.9767,1.9767,1.9767,1.9767,1700000.0
2008-05-30 05:11:00,1.9767,1.9767,1.9767,1.9767,7500000.0
2008-05-30 05:12:00,1.9767,1.9767,1.9764,1.9764,37190000.0
2008-05-30 05:13:00,1.9764,1.9765,1.9763,1.9764,95400000.0
2008-05-30 05:14:00,1.9764,1.9764,1.9764,1.9764,24900000.0
2008-05-30 05:15:00,1.9764,1.9764,1.9764,1.9764,22500000.0
2008-05-30 05:16:00,1.9764,1.9765,1.9764,1.9764,37100000.0
2008-05-30 05:17:00,1.9764,1.9768,1.9764,1.9765,78590000.0
2008-05-30 05:18:00,1.9764,1.9764,1.9764,1.9764,38100000.0
2008-05-30 05:19:00,1.9764,1.9766,1.9764,1.9766,73600000.0
2008-05-30 05:20:00,1.97645,1.9766,1.97645,1.9765,48300000.0
2008-05-30 05:21:00,1.9766,1.9766,1.9764,1.9764,261160001.0
2008-05-30 05:22:00,1.9764,1.9764,1.9764,1.9764,61100000.0
2008-05-30 05:23:00,1.9761,1.97632,1.9761,1.97632,5500000.0
2008-05-30 05:24:00,1.9764,1.9764,1.9764,1.9764,19000000.0
2008-05-30 05:25:00,1.9764,1.9765,1.9764,1.9764,32290000.0
2008-05-30 05:26:00,1.9764,1.9764,1.9764,1.9764,59800000.0
2008-05-30 05:27:00,1.9765,1.9765,1.9764,1.9764,3100000.0
2008-05-30 05:28:00,1.9764,1.9764,1.9764,1.9764,17500000.0
2008-05-30 05:29:00,1.9764,1.9764,1.9764,1.9764,3600000.0
2008-05-30 05:30:00,1.9764,1.9765,1.9764,1.9764,25900000.0
2008-05-30 05:31:00,1.9764,1.9764,1.9764,1.9764,40200000.0
2008-05-30 05:32:00,1.9764,1.9764,1.9764,1.9764,34800000.0
2008-05-30 05:33:00,1.9764,1.9764,1.97605,1.9762,16500000.0
2008-05-30 05:34:00,1.9761,1.9761,1.97515,1.9756,69890000.0
2008-05-30 05:35:00,1.9755,1.9755,1.9754,1.9755,16800000.0
2008-05-30 05:36:00,1.9755,1.9755,1.9754,1.9754,25800000.0
2008-05-30 05:37:00,1.9754,1.9755,1.9753,1.9754,18990000.0
2008-05-30 05:38:00,1.9754,1.9755,1.9754,1.9755,15780000.0
2008-05-30 05:39:00,1.9754,1.9755,1.9754,1.9755,8400000.0
2008-05-30 05:40:00,1.9754,1.9754,1.9754,1.9754,3500000.0
2008-05-30 05:41:00,1.9754,1.9754,1.9754,1.9754,1700000.0
2008-05-30 05:42:00,1.9754,1.9755,1.9754,1.9754,18600000.0
2008-05-30 05:43:00,1.9754,1.9755,1.9754,1.9754,23300000.0
2008-05-30 05:44:00,1.9754,1.9755,1.9754,1.9755,21300000.0
2008-05-30 05:45:00,1.9755,1.9759,1.9755,1.9758,92400000.0
2008-05-30 05:46:00,1.976,1.976,1.9757,1.97595,137100000.0
2008-05-30 05:47:00,1.976,1.976,1.9758,1.9759,45690001.0
2008-05-30 05:48:00,1.9759,1.976,1.9759,1.97595,26600000.0
2008-05-30 05:49:00,1.97595,1.976,1.97595,1.97595,73200000.0
2008-05-30 05:50:00,1.97595,1.976,1.9757,1.9758,116290000.0
2008-05-30 05:51:00,1.9758,1.9758,1.9757,1.9757,20100000.0
2008-05-30 05:52:00,1.9757,1.9758,1.9757,1.9758,41000000.0
2008-05-30 05:53:00,1.9758,1.9762,1.9758,1.9762,146470000.0
2008-05-30 05:54:00,1.9762,1.9762,1.9758,1.9759,151100000.0
2008-05-30 05:55:00,1.9759,1.976,1.9758,1.9759,43300000.0
2008-05-30 05:56:00,1.9759,1.9759,1.9759,1.9759,1000000.0
2008-05-30 05:57:00,1.97605,1.9763,1.976,1.9762,76659999.0
2008-05-30 05:58:00,1.9761,1.9762,1.9761,1.9762,2100000.0
2008-05-30 05:59:00,1.97565,1.97609,1.97565,1.97598,25800000.0
2008-05-30 06:00:00,1.97602,1.97612,1.97575,1.97597,17700000.0
2008-05-30 06:01:00,1.9763,1.9764,1.9763,1.9763,154100000.0
2008-05-30 06:02:00,1.9763,1.9766,1.9763,1.9766,174890000.0
2008-05-30 06:03:00,1.97655,1.9769,1.97655,1.9768,32000000.0
2008-05-30 06:04:00,1.9768,1.9768,1.9763,1.9765,32000000.0
2008-05-30 06:05:00,1.9763,1.9765,1.9763,1.9763,39400000.0
2008-05-30 06:06:00,1.9763,1.9763,1.9763,1.9763,1300000.0
2008-05-30 06:07:00,1.9763,1.9763,1.9763,1.9763,6600000.0
2008-05-30 06:08:00,1.9763,1.9764,1.9763,1.9763,36200000.0
2008-05-30 06:09:00,1.9763,1.9764,1.9763,1.9763,13080000.0
2008-05-30 06:10:00,1.9763,1.9763,1.9763,1.9763,11900000.0
2008-05-30 06:11:00,1.9763,1.9763,1.9763,1.9763,500000.0
2008-05-30 06:12:00,1.9763,1.9763,1.9763,1.9763,1500000.0
2008-05-30 06:13:00,1.9763,1.9765,1.9763,1.9765,35200000.0
2008-05-30 06:14:00,1.97645,1.9765,1.9763,1.9763,30090000.0
2008-05-30 06:15:00,1.9763,1.9763,1.9763,1.9763,3800000.0
2008-05-30 06:16:00,1.9764,1.9766,1.9764,1.9766,16890000.0
2008-05-30 06:17:00,1.9766,1.9768,1.9766,1.9766,7760000.0
2008-05-30 06:18:00,1.9766,1.9766,1.9766,1.9766,7800000.0
2008-05-30 06:19:00,1.9766,1.9766,1.9766,1.9766,4600000.0
2008-05-30 06:20:00,1.9766,1.9766,1.9766,1.9766,7000000.0
2008-05-30 06:21:00,1.9766,1.9766,1.9766,1.9766,3100000.0
2008-05-30 06:22:00,1.9766,1.9766,1.9766,1.9766,3500000.0
2008-05-30 06:23:00,1.97632,1.97632,1.97628,1.9763,9400000.0
2008-05-30 06:24:00,1.9764,1.9766,1.9764,1.9766,1900000.0
2008-05-30 06:25:00,1.9766,1.9766,1.9766,1.9766,500000.0
2008-05-30 06:26:00,1.9766,1.9766,1.9766,1.9766,21900000.0
2008-05-30 06:27:00,1.9766,1.9766,1.9766,1.9766,18600000.0
2008-05-30 06:28:00,1.9766,1.9766,1.9766,1.9766,9200000.0
2008-05-30 06:29:00,1.9766,1.9766,1.9766,1.9766,27300000.0
2008-05-30 06:30:00,1.9766,1.9766,1.9766,1.9766,20600000.0
2008-05-30 06:31:00,1.9766,1.9766,1.9766,1.9766,16900000.0
2008-05-30 06:32:00,1.9766,1.9766,1.9766,1.9766,8000000.0
2008-05-30 06:33:00,1.9766,1.9766,1.9766,1.9766,3500000.0
2008-05-30 06:34:00,1.9766,1.9766,1.9766,1.9766,1100000.0
2008-05-30 06:35:00,1.9766,1.9766,1.9766,1.9766,8500000.0
2008-05-30 06:36:00,1.9766,1.9766,1.9766,1.9766,900000.0
2008-05-30 06:37:00,1.9766,1.9766,1.9766,1.9766,1500000.0
2008-05-30 06:38:00,1.97638,1.97641,1.97632,1.97639,4100000.0
2008-05-30 06:39:00,1.9764,1.9764,1.9764,1.9764,2600000.0
2008-05-30 06:40:00,1.9766,1.9766,1.9766,1.9766,12800000.0
2008-05-30 06:41:00,1.9766,1.9766,1.9766,1.9766,10100000.0
2008-05-30 06:42:00,1.9764,1.97644,1.97621,1.97638,10600000.0
2008-05-30 06:43:00,1.9766,1.9766,1.9766,1.9766,5100000.0
2008-05-30 06:44:00,1.97636,1.97663,1.97636,1.97644,20400000.0
2008-05-30 06:45:00,1.97631,1.97638,1.97627,1.97638,9400000.0
2008-05-30 06:46:00,1.97638,1.97646,1.97622,1.9763,15000000.0
2008-05-30 06:47:00,1.9766,1.9766,1.9766,1.9766,8200000.0
2008-05-30 06:48:00,1.9766,1.9766,1.9766,1.9766,15300000.0
2008-05-30 06:49:00,1.9766,1.9766,1.9766,1.9766,1900000.0
2008-05-30 06:50:00,1.9766,1.9766,1.9763,1.9766,12700000.0
2008-05-30 06:51:00,1.9766,1.9766,1.9763,1.9763,9600000.0
2008-05-30 06:52:00,1.9763,1.9766,1.9763,1.9766,39700000.0
2008-05-30 06:53:00,1.9766,1.9766,1.9761,1.9761,48700000.0
2008-05-30 06:54:00,1.9763,1.9763,1.9763,1.9763,12400000.0
2008-05-30 06:55:00,1.9763,1.9764,1.9763,1.97635,62090000.0
2008-05-30 06:56:00,1.9764,1.9764,1.9763,1.9763,24199999.0
2008-05-30 06:57:00,1.97627,1.97633,1.97619,1.97621,12800000.0
2008-05-30 06:58:00,1.9763,1.9763,1.9763,1.9763,53500000.0
2008-05-30 06:59:00,1.9763,1.97645,1.9763,1.9763,78490000.0
2008-05-30 07:00:00,1.97634,1.97641,1.97614,1.97625,48700000.0
2008-05-30 07:01:00,1.9764,1.9765,1.9764,1.9765,9800000.0
2008-05-30 07:02:00,1.9765,1.9769,1.9765,1.9769,53300000.0
2008-05-30 07:03:00,1.9769,1.9769,1.97685,1.9769,1290000.0
2008-05-30 07:04:00,1.9769,1.9769,1.9769,1.9769,800000.0
2008-05-30 07:05:00,1.977,1.977,1.9769,1.9769,3200000.0
2008-05-30 07:06:00,1.9769,1.9769,1.9769,1.9769,690000.0
2008-05-30 07:07:00,1.9769,1.9769,1.97675,1.9768,16800000.0
2008-05-30 07:08:00,1.9768,1.9768,1.9766,1.9767,42990000.0
2008-05-30 07:09:00,1.9767,1.9768,1.9765,1.9765,100790000.0
2008-05-30 07:10:00,1.9765,1.9767,1.9765,1.9767,37400000.0
2008-05-30 07:11:00,1.9767,1.9767,1.9767,1.9767,24700000.0
2008-05-30 07:12:00,1.9767,1.9768,1.9766,1.9766,28860000.0
2008-05-30 07:13:00,1.9765,1.9765,1.9765,1.9765,28400000.0
2008-05-30 07:14:00,1.9765,1.9768,1.9765,1.9767,76270000.0
2008-05-30 07:15:00,1.97675,1.97695,1.9765,1.9767,71690000.0
2008-05-30 07:16:00,1.9767,1.9769,1.9767,1.9769,37780000.0
2008-05-30 07:17:00,1.9769,1.9769,1.9768,1.9769,47480000.0
2008-05-30 07:18:00,1.97695,1.97705,1.9769,1.97705,11450000.0
2008-05-30 07:19:00,1.9771,1.97725,1.97705,1.9772,49450000.0
2008-05-30 07:20:00,1.9772,1.97725,1.97715,1.9772,44880000.0
2008-05-30 07:21:00,1.9772,1.9772,1.9772,1.9772,16900000.0
2008-05-30 07:22:00,1.9772,1.9772,1.9772,1.9772,3700000.0
2008-05-30 07:23:00,1.9772,1.9782,1.9772,1.978,405120000.0
2008-05-30 07:24:00,1.978,1.978,1.9776,1.9778,125800000.0
2008-05-30 07:25:00,1.9778,1.9779,1.9778,1.9779,56900000.0
2008-05-30 07:26:00,1.97785,1.978,1.9775,1.9775,82900000.0
2008-05-30 07:27:00,1.9775,1.978,1.9775,1.978,41700000.0
2008-05-30 07:28:00,1.978,1.97815,1.978,1.97815,51500000.0
2008-05-30 07:29:00,1.97815,1.9782,1.9778,1.9779,51000000.0
2008-05-30 07:30:00,1.9779,1.9783,1.9778,1.9782,154200000.0
2008-05-30 07:31:00,1.9782,1.97835,1.9781,1.9781,125100000.0
2008-05-30 07:32:00,1.9781,1.9781,1.9781,1.9781,11900000.0
2008-05-30 07:33:00,1.9781,1.9784,1.978,1.9784,61200000.0
2008-05-30 07:34:00,1.9784,1.9785,1.9782,1.9784,44900000.0
2008-05-30 07:35:00,1.9784,1.9786,1.97835,1.97855,348600002.0
2008-05-30 07:36:00,1.97855,1.9788,1.97845,1.9787,104500001.0
2008-05-30 07:37:00,1.9787,1.9788,1.9784,1.9785,135000000.0
2008-05-30 07:38:00,1.9785,1.97905,1.9785,1.9787,128700000.0
2008-05-30 07:39:00,1.97875,1.9789,1.9787,1.9789,92700001.0
2008-05-30 07:40:00,1.97885,1.97885,1.97885,1.97885,8100000.0
2008-05-30 07:41:00,1.97885,1.9789,1.97875,1.97885,22500000.0
2008-05-30 07:42:00,1.97885,1.97885,1.97885,1.97885,6300000.0
2008-05-30 07:43:00,1.9787,1.97885,1.9785,1.9785,23400000.0
2008-05-30 07:44:00,1.9785,1.9787,1.9784,1.9784,49300000.0
2008-05-30 07:45:00,1.9785,1.9785,1.978,1.978,97000000.0
2008-05-30 07:46:00,1.978,1.978,1.9775,1.9777,110600000.0
2008-05-30 07:47:00,1.9777,1.9778,1.9774,1.9774,42600000.0
2008-05-30 07:48:00,1.9774,1.9774,1.9774,1.9774,16400000.0
2008-05-30 07:49:00,1.9774,1.9775,1.9774,1.9774,28300000.0
2008-05-30 07:50:00,1.9774,1.9777,1.9774,1.9776,98900000.0
2008-05-30 07:51:00,1.9776,1.97825,1.9776,1.97825,136899999.0
2008-05-30 07:52:00,1.97825,1.9784,1.97805,1.9782,50100000.0
2008-05-30 07:53:00,1.9782,1.9782,1.97805,1.97805,26800000.0
2008-05-30 07:54:00,1.97805,1.9781,1.97805,1.97805,16300000.0
2008-05-30 07:55:00,1.97805,1.9781,1.97805,1.97805,20100000.0
2008-05-30 07:56:00,1.97805,1.97805,1.97805,1.97805,14200000.0
2008-05-30 07:57:00,1.97805,1.97805,1.97755,1.9777,153700000.0
2008-05-30 07:58:00,1.9777,1.9781,1.9777,1.9781,92800000.0
2008-05-30 07:59:00,1.9781,1.9785,1.9781,1.9782,87400000.0
2008-05-30 08:00:00,1.9782,1.9782,1.9759,1.97645,149400000.0
2008-05-30 08:01:00,1.97645,1.97665,1.97625,1.97655,77700000.0
2008-05-30 08:02:00,1.9766,1.97695,1.9758,1.9758,113700000.0
2008-05-30 08:03:00,1.9758,1.9758,1.9755,1.9758,121100000.0
2008-05-30 08:04:00,1.9758,1.977,1.9757,1.97685,726399998.0
2008-05-30 08:05:00,1.9769,1.9769,1.9762,1.9762,277300002.0
2008-05-30 08:06:00,1.9765,1.9765,1.9762,1.9762,149400001.0
2008-05-30 08:07:00,1.9762,1.9763,1.9762,1.9762,75700000.0
2008-05-30 08:08:00,1.9762,1.9766,1.9762,1.97635,168600000.0
2008-05-30 08:09:00,1.97635,1.9769,1.97635,1.9768,247300000.0
2008-05-30 08:10:00,1.9768,1.9769,1.9759,1.9762,103600001.0
2008-05-30 08:11:00,1.9762,1.9762,1.9756,1.9759,96300000.0
2008-05-30 08:12:00,1.9759,1.97625,1.9758,1.97625,37300000.0
2008-05-30 08:13:00,1.97625,1.97685,1.97625,1.97685,43775000.0
2008-05-30 08:14:00,1.9766,1.97685,1.97655,1.97665,52537500.0
2008-05-30 08:15:00,1.9767,1.9769,1.9766,1.9769,102487500.0
2008-05-30 08:16:00,1.9769,1.977,1.9764,1.9768,241287500.0
2008-05-30 08:17:00,1.9768,1.9769,1.9765,1.97685,104300000.0
2008-05-30 08:18:00,1.9769,1.9773,1.97685,1.97705,25400000.0
2008-05-30 08:19:00,1.97705,1.9774,1.977,1.97735,83900000.0
2008-05-30 08:20:00,1.97735,1.9774,1.97715,1.9774,50100000.0
2008-05-30 08:21:00,1.97735,1.9777,1.97715,1.9773,184000000.0
2008-05-30 08:22:00,1.9773,1.97745,1.9773,1.9773,53000000.0
2008-05-30 08:23:00,1.9773,1.9778,1.9773,1.97745,84400000.0
2008-05-30 08:24:00,1.97745,1.97745,1.9768,1.977,126000000.0
2008-05-30 08:25:00,1.97715,1.9773,1.97675,1.97705,79700000.0
2008-05-30 08:26:00,1.97705,1.97715,1.97695,1.97715,60300000.0
2008-05-30 08:27:00,1.97715,1.97735,1.97715,1.97735,75500000.0
2008-05-30 08:28:00,1.9774,1.9774,1.977,1.9772,134100000.0
2008-05-30 08:29:00,1.9771,1.9772,1.9767,1.9768,77100000.0
2008-05-30 08:30:00,1.9768,1.97685,1.9765,1.9765,88400000.0
2008-05-30 08:31:00,1.9765,1.9765,1.9764,1.9764,51800000.0
2008-05-30 08:32:00,1.9764,1.9764,1.9762,1.9762,55700000.0
2008-05-30 08:33:00,1.9762,1.97645,1.976,1.9763,63400000.0
2008-05-30 08:34:00,1.9764,1.9764,1.976,1.976,71600000.0
2008-05-30 08:35:00,1.976,1.9763,1.976,1.9762,70100000.0
2008-05-30 08:36:00,1.9762,1.97675,1.9762,1.9767,38700000.0
2008-05-30 08:37:00,1.9767,1.9772,1.9767,1.97715,67300000.0
2008-05-30 08:38:00,1.97715,1.97725,1.977,1.97715,96900000.0
2008-05-30 08:39:00,1.97715,1.9774,1.9766,1.97675,117500000.0
2008-05-30 08:40:00,1.9768,1.97685,1.9765,1.9767,112000000.0
2008-05-30 08:41:00,1.9767,1.9767,1.9764,1.97665,119000000.0
2008-05-30 08:42:00,1.9765,1.9769,1.9765,1.9769,66400000.0
2008-05-30 08:43:00,1.9768,1.9772,1.9768,1.9772,143900000.0
2008-05-30 08:44:00,1.9772,1.9772,1.9763,1.9769,222200000.0
2008-05-30 08:45:00,1.9769,1.9769,1.976,1.9761,130510000.0
2008-05-30 08:46:00,1.9761,1.9764,1.97605,1.97635,33200000.0
2008-05-30 08:47:00,1.9764,1.9766,1.9759,1.9762,101800000.0
2008-05-30 08:48:00,1.9762,1.97655,1.9762,1.9762,182900000.0
2008-05-30 08:49:00,1.9762,1.9763,1.9758,1.9763,143300000.0
2008-05-30 08:50:00,1.9763,1.97665,1.9759,1.9762,184200000.0
2008-05-30 08:51:00,1.9762,1.9763,1.9756,1.9757,135900000.0
2008-05-30 08:52:00,1.9756,1.9757,1.97505,1.97505,208500001.0
2008-05-30 08:53:00,1.97505,1.9751,1.9744,1.97465,516299998.0
2008-05-30 08:54:00,1.97465,1.975,1.97455,1.975,77400000.0
2008-05-30 08:55:00,1.975,1.9756,1.975,1.9755,82300000.0
2008-05-30 08:56:00,1.9755,1.976,1.9755,1.9759,423000000.0
2008-05-30 08:57:00,1.9759,1.9759,1.9753,1.9755,157800000.0
2008-05-30 08:58:00,1.9755,1.9755,1.9755,1.9755,46800000.0
2008-05-30 08:59:00,1.9755,1.97555,1.9752,1.9752,182100000.0
2008-05-30 09:00:00,1.9752,1.97555,1.9749,1.9752,168400002.0
2008-05-30 09:01:00,1.9751,1.97545,1.9751,1.97525,157049999.0
2008-05-30 09:02:00,1.9752,1.9758,1.9752,1.9757,118100000.0
2008-05-30 09:03:00,1.9757,1.97575,1.9757,1.9757,17400000.0
2008-05-30 09:04:00,1.9757,1.97605,1.97565,1.9757,365699998.0
2008-05-30 09:05:00,1.9757,1.97605,1.9757,1.9759,459200000.0
2008-05-30 09:06:00,1.97595,1.9761,1.97585,1.97595,81500000.0
2008-05-30 09:07:00,1.976,1.97635,1.976,1.97635,121600000.0
2008-05-30 09:08:00,1.9763,1.9765,1.97615,1.97645,1007500002.0
2008-05-30 09:09:00,1.97645,1.9768,1.97645,1.9766,344600000.0
2008-05-30 09:10:00,1.9766,1.97695,1.97635,1.9765,366300001.0
2008-05-30 09:11:00,1.9764,1.9767,1.9763,1.9766,126300000.0
2008-05-30 09:12:00,1.9766,1.9767,1.9755,1.9755,267500000.0
2008-05-30 09:13:00,1.9755,1.97555,1.9754,1.9755,62500000.0
2008-05-30 09:14:00,1.9755,1.9755,1.9753,1.9753,85600000.0
2008-05-30 09:15:00,1.9753,1.9756,1.975,1.97505,369000001.0
2008-05-30 09:16:00,1.97505,1.9753,1.97505,1.97525,481100000.0
2008-05-30 09:17:00,1.9753,1.9753,1.9751,1.9751,46250000.0
2008-05-30 09:18:00,1.9751,1.9752,1.9746,1.9746,124200000.0
2008-05-30 09:19:00,1.9746,1.9752,1.9744,1.97465,324200001.0
2008-05-30 09:20:00,1.9746,1.97485,1.9744,1.9746,244500000.0
2008-05-30 09:21:00,1.9747,1.97475,1.9744,1.97475,413600002.0
2008-05-30 09:22:00,1.97485,1.97525,1.97485,1.9751,447999999.0
2008-05-30 09:23:00,1.97505,1.9753,1.975,1.9753,98700000.0
2008-05-30 09:24:00,1.97525,1.97535,1.9751,1.97515,117140000.0
2008-05-30 09:25:00,1.97515,1.9753,1.9751,1.9752,69220000.0
2008-05-30 09:26:00,1.9752,1.97555,1.9752,1.9755,213040000.0
2008-05-30 09:27:00,1.9755,1.9755,1.97515,1.9755,65200000.0
2008-05-30 09:28:00,1.9755,1.97595,1.97535,1.97585,43500000.0
2008-05-30 09:29:00,1.97585,1.97585,1.97525,1.97565,104400000.0
2008-05-30 09:30:00,1.9757,1.9758,1.97545,1.97555,115800000.0
2008-05-30 09:31:00,1.97555,1.97565,1.9754,1.9754,58400000.0
2008-05-30 09:32:00,1.97535,1.97535,1.97505,1.97505,59900000.0
2008-05-30 09:33:00,1.97505,1.9751,1.9747,1.9748,106900000.0
2008-05-30 09:34:00,1.9748,1.975,1.9748,1.9748,70300000.0
2008-05-30 09:35:00,1.9748,1.9749,1.9747,1.97475,123000000.0
2008-05-30 09:36:00,1.9748,1.97485,1.9743,1.9745,184000000.0
2008-05-30 09:37:00,1.9743,1.9743,1.97325,1.97325,659100402.0
2008-05-30 09:38:00,1.9733,1.9738,1.9732,1.9735,334100001.0
2008-05-30 09:39:00,1.97355,1.97445,1.97355,1.97445,431100000.0
2008-05-30 09:40:00,1.97445,1.9745,1.9737,1.9745,201000000.0
2008-05-30 09:41:00,1.9744,1.9745,1.97395,1.9741,128900000.0
2008-05-30 09:42:00,1.9741,1.9744,1.9741,1.9742,93600000.0
2008-05-30 09:43:00,1.9742,1.9743,1.9741,1.9743,102100000.0
2008-05-30 09:44:00,1.97425,1.9744,1.9742,1.9742,85900000.0
2008-05-30 09:45:00,1.9742,1.9742,1.9735,1.9735,155400000.0
2008-05-30 09:46:00,1.9735,1.9741,1.9735,1.9736,104400000.0
2008-05-30 09:47:00,1.9736,1.9742,1.9736,1.9739,118600000.0
2008-05-30 09:48:00,1.97395,1.9746,1.97395,1.9745,88400000.0
2008-05-30 09:49:00,1.9746,1.9747,1.97435,1.97445,150400000.0
2008-05-30 09:50:00,1.9744,1.9745,1.9743,1.9744,98700000.0
2008-05-30 09:51:00,1.9744,1.9744,1.9738,1.9738,101000000.0
2008-05-30 09:52:00,1.9738,1.9738,1.9734,1.9735,81900000.0
2008-05-30 09:53:00,1.9735,1.9743,1.97345,1.9743,115600000.0
2008-05-30 09:54:00,1.9743,1.9743,1.9742,1.9742,41600000.0
2008-05-30 09:55:00,1.9742,1.9742,1.9741,1.97415,47000000.0
2008-05-30 09:56:00,1.97415,1.97415,1.974,1.974,42900000.0
2008-05-30 09:57:00,1.97405,1.9741,1.97355,1.9737,35700000.0
2008-05-30 09:58:00,1.9737,1.9738,1.97335,1.9736,83400000.0
2008-05-30 09:59:00,1.9736,1.97375,1.9735,1.9736,83900000.0
2008-05-30 10:00:00,1.9736,1.9739,1.9735,1.97375,71600000.0
2008-05-30 10:01:00,1.9738,1.9739,1.9737,1.9739,44100000.0
2008-05-30 10:02:00,1.9739,1.9743,1.97385,1.97405,110700000.0
2008-05-30 10:03:00,1.974,1.9743,1.97385,1.97415,437600000.0
2008-05-30 10:04:00,1.97415,1.97415,1.9735,1.9736,125300000.0
2008-05-30 10:05:00,1.9736,1.9737,1.9735,1.9735,52600000.0
2008-05-30 10:06:00,1.9735,1.97375,1.9733,1.9734,158230000.0
2008-05-30 10:07:00,1.97335,1.9734,1.97265,1.97265,517799999.0
2008-05-30 10:08:00,1.97265,1.9727,1.9714,1.9716,335250000.0
2008-05-30 10:09:00,1.9716,1.9719,1.9715,1.9715,155360000.0
2008-05-30 10:10:00,1.9715,1.9716,1.9711,1.9712,175704000.0
2008-05-30 10:11:00,1.9712,1.9713,1.97075,1.971,295999999.0
2008-05-30 10:12:00,1.97095,1.97115,1.97085,1.97095,125300000.0
2008-05-30 10:13:00,1.9709,1.9713,1.97085,1.9712,391700000.0
2008-05-30 10:14:00,1.9712,1.9715,1.9712,1.9714,74800000.0
2008-05-30 10:15:00,1.9714,1.9715,1.9712,1.9713,70200000.0
2008-05-30 10:16:00,1.9713,1.9719,1.9713,1.9719,68800000.0
2008-05-30 10:17:00,1.9719,1.97205,1.97175,1.9718,89300000.0
2008-05-30 10:18:00,1.9718,1.9722,1.9717,1.9717,231500002.0
2008-05-30 10:19:00,1.9717,1.9723,1.9716,1.97225,338700000.0
2008-05-30 10:20:00,1.97225,1.97255,1.97225,1.97225,466000000.0
2008-05-30 10:21:00,1.97225,1.9726,1.9722,1.97245,497599999.0
2008-05-30 10:22:00,1.9725,1.97315,1.97235,1.97255,701099999.0
2008-05-30 10:23:00,1.9725,1.9727,1.9723,1.9723,227300001.0
2008-05-30 10:24:00,1.9723,1.9727,1.9723,1.97255,131900000.0
2008-05-30 10:25:00,1.9726,1.9727,1.9723,1.9724,78100000.0
2008-05-30 10:26:00,1.9724,1.9727,1.9724,1.9727,37700000.0
2008-05-30 10:27:00,1.9727,1.9728,1.9723,1.9723,125200000.0
2008-05-30 10:28:00,1.9723,1.9725,1.9723,1.9725,102000000.0
2008-05-30 10:29:00,1.9725,1.9725,1.9719,1.9719,106800000.0
2008-05-30 10:30:00,1.97185,1.97185,1.9715,1.9715,612457800.0
2008-05-30 10:31:00,1.9715,1.97165,1.97095,1.971,213900000.0
2008-05-30 10:32:00,1.971,1.971,1.97015,1.97035,210247000.0
2008-05-30 10:33:00,1.9703,1.97055,1.96995,1.96995,101720200.0
2008-05-30 10:34:00,1.97,1.97025,1.96955,1.97005,304400000.0
2008-05-30 10:35:00,1.97005,1.97045,1.97,1.9703,93500000.0
2008-05-30 10:36:00,1.9703,1.9703,1.9701,1.9702,32600000.0
2008-05-30 10:37:00,1.9702,1.97035,1.9699,1.9702,63100000.0
2008-05-30 10:38:00,1.9702,1.9702,1.96975,1.9701,37500000.0
2008-05-30 10:39:00,1.9701,1.97025,1.96975,1.96975,52300000.0
2008-05-30 10:40:00,1.96975,1.96985,1.96955,1.9698,35000000.0
2008-05-30 10:41:00,1.96975,1.9699,1.96965,1.9698,29100000.0
2008-05-30 10:42:00,1.9698,1.9699,1.9695,1.9696,140100000.0
2008-05-30 10:43:00,1.9696,1.9698,1.96955,1.9698,59700000.0
2008-05-30 10:44:00,1.9698,1.97015,1.96975,1.9701,59200000.0
2008-05-30 10:45:00,1.9701,1.9703,1.97,1.97,92000000.0
2008-05-30 10:46:00,1.97,1.97,1.9696,1.9696,168000000.0
2008-05-30 10:47:00,1.9696,1.9701,1.9696,1.9698,106300000.0
2008-05-30 10:48:00,1.9698,1.97005,1.96975,1.9699,55700000.0
2008-05-30 10:49:00,1.96985,1.9704,1.96975,1.9703,70600000.0
2008-05-30 10:50:00,1.9703,1.9707,1.97,1.97065,288300000.0
2008-05-30 10:51:00,1.97065,1.97065,1.9703,1.9706,417799999.0
2008-05-30 10:52:00,1.9706,1.97115,1.97035,1.971,561500000.0
2008-05-30 10:53:00,1.97105,1.9712,1.9709,1.9711,201700000.0
2008-05-30 10:54:00,1.9711,1.9711,1.9706,1.9707,69600000.0
2008-05-30 10:55:00,1.9709,1.9709,1.9706,1.97065,85900000.0
2008-05-30 10:56:00,1.9707,1.97075,1.97065,1.97065,52600000.0
2008-05-30 10:57:00,1.97065,1.97065,1.9705,1.9706,66900000.0
2008-05-30 10:58:00,1.9706,1.97065,1.9705,1.97055,30500000.0
2008-05-30 10:59:00,1.97055,1.971,1.97045,1.971,58900000.0
2008-05-30 11:00:00,1.971,1.971,1.9706,1.9708,58800000.0
2008-05-30 11:01:00,1.97075,1.97075,1.9705,1.9705,70600000.0
2008-05-30 11:02:00,1.9705,1.9706,1.9703,1.9705,219200000.0
2008-05-30 11:03:00,1.9705,1.9707,1.9704,1.9707,66900000.0
2008-05-30 11:04:00,1.9707,1.971,1.9706,1.9709,111600000.0
2008-05-30 11:05:00,1.9709,1.9709,1.9707,1.9708,71800000.0
2008-05-30 11:06:00,1.9708,1.97085,1.97075,1.9708,52500000.0
2008-05-30 11:07:00,1.9708,1.97095,1.9706,1.97065,76700000.0
2008-05-30 11:08:00,1.9707,1.9708,1.97045,1.9705,81300000.0
2008-05-30 11:09:00,1.9705,1.9706,1.9701,1.9702,158700000.0
2008-05-30 11:10:00,1.9702,1.97035,1.97005,1.9703,69600000.0
2008-05-30 11:11:00,1.9703,1.9712,1.9703,1.9712,155100000.0
2008-05-30 11:12:00,1.9711,1.9713,1.97085,1.97125,223400000.0
2008-05-30 11:13:00,1.97125,1.9715,1.97115,1.9712,417300000.0
2008-05-30 11:14:00,1.9712,1.9716,1.97115,1.97155,84300000.0
2008-05-30 11:15:00,1.9716,1.97205,1.9716,1.9719,125600000.0
2008-05-30 11:16:00,1.9719,1.9719,1.9714,1.9714,119600000.0
2008-05-30 11:17:00,1.97145,1.9718,1.97135,1.9715,97600000.0
2008-05-30 11:18:00,1.9715,1.9717,1.9714,1.9717,71300000.0
2008-05-30 11:19:00,1.9717,1.97185,1.9716,1.97185,87800000.0
2008-05-30 11:20:00,1.97185,1.9723,1.97185,1.9721,73100000.0
2008-05-30 11:21:00,1.9722,1.97235,1.9721,1.9723,110100000.0
2008-05-30 11:22:00,1.9723,1.9727,1.9723,1.9727,57600000.0
2008-05-30 11:23:00,1.9727,1.97345,1.9725,1.9728,169600000.0
2008-05-30 11:24:00,1.9728,1.9728,1.97255,1.9727,60100000.0
2008-05-30 11:25:00,1.9727,1.9729,1.97265,1.97285,48400000.0
2008-05-30 11:26:00,1.97285,1.97285,1.97255,1.9728,92900000.0
2008-05-30 11:27:00,1.9727,1.9728,1.97255,1.9727,99100000.0
2008-05-30 11:28:00,1.9727,1.9728,1.97255,1.97255,72200000.0
2008-05-30 11:29:00,1.97255,1.97255,1.9722,1.9723,95600000.0
2008-05-30 11:30:00,1.9723,1.9724,1.9722,1.97235,121800000.0
2008-05-30 11:31:00,1.97235,1.97255,1.9722,1.9725,65700000.0
2008-05-30 11:32:00,1.9725,1.9726,1.9725,1.9725,36100000.0
2008-05-30 11:33:00,1.9725,1.97295,1.97245,1.9725,66200000.0
2008-05-30 11:34:00,1.97245,1.97245,1.972,1.9721,152300000.0
2008-05-30 11:35:00,1.9721,1.9725,1.9721,1.97235,64400000.0
2008-05-30 11:36:00,1.9725,1.9726,1.9723,1.9724,97100000.0
2008-05-30 11:37:00,1.9724,1.9726,1.9723,1.9725,137300000.0
2008-05-30 11:38:00,1.9725,1.973,1.9725,1.9727,136600000.0
2008-05-30 11:39:00,1.9727,1.97325,1.9725,1.9732,181000000.0
2008-05-30 11:40:00,1.9732,1.9732,1.97255,1.9728,161800000.0
2008-05-30 11:41:00,1.97285,1.97345,1.9728,1.97345,93800000.0
2008-05-30 11:42:00,1.97345,1.97355,1.9732,1.97335,594900001.0
2008-05-30 11:43:00,1.9733,1.9737,1.97325,1.9734,704000001.0
2008-05-30 11:44:00,1.9734,1.97355,1.97315,1.9733,111700000.0
2008-05-30 11:45:00,1.9733,1.97345,1.9729,1.97325,116500000.0
2008-05-30 11:46:00,1.97325,1.97335,1.97295,1.973,60000000.0
2008-05-30 11:47:00,1.97295,1.973,1.97255,1.9726,60700000.0
2008-05-30 11:48:00,1.9726,1.9726,1.9721,1.9724,145500000.0
2008-05-30 11:49:00,1.9724,1.97275,1.9724,1.9725,124250000.0
2008-05-30 11:50:00,1.9723,1.9726,1.9723,1.9723,113000000.0
2008-05-30 11:51:00,1.9723,1.9723,1.972,1.972,57600000.0
2008-05-30 11:52:00,1.972,1.97205,1.97155,1.9719,173000000.0
2008-05-30 11:53:00,1.9719,1.9721,1.9719,1.972,86100000.0
2008-05-30 11:54:00,1.972,1.972,1.9717,1.97175,84220000.0
2008-05-30 11:55:00,1.97175,1.9718,1.9717,1.9718,155030000.0
2008-05-30 11:56:00,1.9718,1.9718,1.9714,1.9715,142320000.0
2008-05-30 11:57:00,1.9715,1.97155,1.9713,1.9713,59500000.0
2008-05-30 11:58:00,1.9713,1.97135,1.97125,1.9713,40800000.0
2008-05-30 11:59:00,1.9713,1.9714,1.97125,1.9713,31900000.0
2008-05-30 12:00:00,1.9713,1.97155,1.9713,1.97155,36800000.0
2008-05-30 12:01:00,1.97155,1.97175,1.97155,1.97175,400300000.0
2008-05-30 12:02:00,1.97175,1.972,1.97165,1.9717,332899999.0
2008-05-30 12:03:00,1.9717,1.9718,1.97155,1.9716,73400000.0
2008-05-30 12:04:00,1.9716,1.972,1.9716,1.97195,85500000.0
2008-05-30 12:05:00,1.972,1.972,1.9714,1.9715,104000000.0
2008-05-30 12:06:00,1.9715,1.9721,1.9715,1.9721,42000000.0
2008-05-30 12:07:00,1.97225,1.9726,1.97225,1.97225,50000000.0
2008-05-30 12:08:00,1.97225,1.97275,1.97225,1.97275,124500000.0
2008-05-30 12:09:00,1.97275,1.973,1.97275,1.97275,232000000.0
2008-05-30 12:10:00,1.97275,1.97275,1.9723,1.9725,207000000.0
2008-05-30 12:11:00,1.9725,1.9729,1.97215,1.9729,103300000.0
2008-05-30 12:12:00,1.9729,1.97295,1.9727,1.9727,52900000.0
2008-05-30 12:13:00,1.9727,1.9732,1.9727,1.97315,210800000.0
2008-05-30 12:14:00,1.97315,1.97335,1.97305,1.97335,156900000.0
2008-05-30 12:15:00,1.97335,1.9734,1.9731,1.9731,171900001.0
2008-05-30 12:16:00,1.9731,1.9733,1.9731,1.9733,29650000.0
2008-05-30 12:17:00,1.9733,1.9733,1.9731,1.9731,43400000.0
2008-05-30 12:18:00,1.9731,1.97355,1.9731,1.97345,90400000.0
2008-05-30 12:19:00,1.97345,1.9735,1.9732,1.9734,61200000.0
2008-05-30 12:20:00,1.97345,1.97355,1.97335,1.9735,26100000.0
2008-05-30 12:21:00,1.9735,1.97355,1.9733,1.9734,46200000.0
2008-05-30 12:22:00,1.9734,1.9735,1.9734,1.9735,15200000.0
2008-05-30 12:23:00,1.9735,1.9735,1.97335,1.9734,43600000.0
2008-05-30 12:24:00,1.9734,1.9735,1.9733,1.97335,45800000.0
2008-05-30 12:25:00,1.9733,1.9735,1.9732,1.9735,66200000.0
2008-05-30 12:26:00,1.9735,1.97375,1.9734,1.9735,112200000.0
2008-05-30 12:27:00,1.9735,1.97365,1.9734,1.9734,42000000.0
2008-05-30 12:28:00,1.9734,1.9738,1.9734,1.9738,56600000.0
2008-05-30 12:29:00,1.9738,1.9741,1.9737,1.9741,32600000.0
2008-05-30 12:30:00,1.9741,1.97475,1.9741,1.97435,78450000.0
2008-05-30 12:31:00,1.9744,1.9747,1.97405,1.9742,62800000.0
2008-05-30 12:32:00,1.9741,1.9742,1.9737,1.9738,98820000.0
2008-05-30 12:33:00,1.9738,1.97395,1.97365,1.9737,99660000.0
2008-05-30 12:34:00,1.9737,1.9737,1.9731,1.9736,65500000.0
2008-05-30 12:35:00,1.9736,1.9736,1.9732,1.9732,44580000.0
2008-05-30 12:36:00,1.9732,1.97345,1.9727,1.9727,82700000.0
2008-05-30 12:37:00,1.9727,1.9728,1.9725,1.97265,60900000.0
2008-05-30 12:38:00,1.9726,1.97285,1.9724,1.9727,72000000.0
2008-05-30 12:39:00,1.97265,1.9733,1.97255,1.9732,60200000.0
2008-05-30 12:40:00,1.97325,1.97375,1.97325,1.9735,49700000.0
2008-05-30 12:41:00,1.9735,1.9735,1.9731,1.97315,58900000.0
2008-05-30 12:42:00,1.9731,1.9731,1.973,1.973,25400000.0
2008-05-30 12:43:00,1.973,1.9731,1.973,1.9731,14900000.0
2008-05-30 12:44:00,1.9731,1.97315,1.973,1.973,25000000.0
2008-05-30 12:45:00,1.973,1.9738,1.973,1.97375,86600000.0
2008-05-30 12:46:00,1.97375,1.9738,1.97355,1.9738,47600000.0
2008-05-30 12:47:00,1.9738,1.9738,1.9737,1.9738,45100000.0
2008-05-30 12:48:00,1.9738,1.9738,1.9731,1.9731,135600000.0
2008-05-30 12:49:00,1.9731,1.97345,1.9727,1.97335,131600000.0
2008-05-30 12:50:00,1.97335,1.97335,1.9732,1.9732,38800000.0
2008-05-30 12:51:00,1.9732,1.9735,1.9731,1.9733,49000000.0
2008-05-30 12:52:00,1.9733,1.9733,1.9731,1.9733,33000000.0
2008-05-30 12:53:00,1.9733,1.9733,1.9732,1.9732,33300000.0
2008-05-30 12:54:00,1.97325,1.9733,1.97315,1.97315,27300000.0
2008-05-30 12:55:00,1.97315,1.9734,1.97315,1.9734,33900000.0
2008-05-30 12:56:00,1.9734,1.9739,1.9734,1.9738,96400000.0
2008-05-30 12:57:00,1.9738,1.9738,1.9735,1.9736,42300000.0
2008-05-30 12:58:00,1.9736,1.97375,1.9735,1.9735,24500000.0
2008-05-30 12:59:00,1.9735,1.9736,1.9733,1.9733,45900000.0
2008-05-30 13:00:00,1.97345,1.9736,1.9731,1.9736,108300000.0
2008-05-30 13:01:00,1.9736,1.9736,1.9734,1.9734,65400000.0
2008-05-30 13:02:00,1.9734,1.9734,1.9732,1.97325,18900000.0
2008-05-30 13:03:00,1.97325,1.9735,1.97325,1.97335,28900000.0
2008-05-30 13:04:00,1.9733,1.9738,1.9733,1.9738,50700000.0
2008-05-30 13:05:00,1.9738,1.9738,1.9736,1.9737,70800000.0
2008-05-30 13:06:00,1.9737,1.9739,1.9734,1.9734,107600000.0
2008-05-30 13:07:00,1.9734,1.9736,1.9733,1.9733,86700000.0
2008-05-30 13:08:00,1.9733,1.9734,1.973,1.973,84100000.0
2008-05-30 13:09:00,1.973,1.97305,1.97245,1.9729,95400000.0
2008-05-30 13:10:00,1.9729,1.9731,1.97255,1.97265,151950000.0
2008-05-30 13:11:00,1.97265,1.97265,1.9723,1.9725,517400000.0
2008-05-30 13:12:00,1.9725,1.9726,1.97235,1.97235,240500000.0
2008-05-30 13:13:00,1.97235,1.97245,1.9718,1.97215,119500000.0
2008-05-30 13:14:00,1.97215,1.9724,1.97195,1.9722,90800000.0
2008-05-30 13:15:00,1.9722,1.97255,1.9722,1.9724,43600000.0
2008-05-30 13:16:00,1.9724,1.9725,1.9722,1.9723,65200000.0
2008-05-30 13:17:00,1.9723,1.97235,1.97215,1.97215,63100000.0
2008-05-30 13:18:00,1.97215,1.97215,1.9719,1.9721,63300000.0
2008-05-30 13:19:00,1.97215,1.9723,1.9721,1.9721,38800000.0
2008-05-30 13:20:00,1.9721,1.9722,1.972,1.9722,33900000.0
2008-05-30 13:21:00,1.9722,1.9722,1.9717,1.9717,133100000.0
2008-05-30 13:22:00,1.97175,1.97175,1.9712,1.9713,81000000.0
2008-05-30 13:23:00,1.9713,1.9718,1.9712,1.9718,49700000.0
2008-05-30 13:24:00,1.9718,1.9724,1.9717,1.9723,354700001.0
2008-05-30 13:25:00,1.9723,1.9724,1.97215,1.97215,252700000.0
2008-05-30 13:26:00,1.9722,1.97275,1.97215,1.97265,151100000.0
2008-05-30 13:27:00,1.9727,1.9727,1.9725,1.9726,35500000.0
2008-05-30 13:28:00,1.9725,1.9728,1.9725,1.9728,33700000.0
2008-05-30 13:29:00,1.9728,1.9728,1.9726,1.9727,36000000.0
2008-05-30 13:30:00,1.9727,1.9728,1.972,1.972,59500000.0
2008-05-30 13:31:00,1.972,1.97205,1.9717,1.97195,229900002.0
2008-05-30 13:32:00,1.97195,1.97195,1.97145,1.97145,347400000.0
2008-05-30 13:33:00,1.97145,1.9716,1.97145,1.9716,64800000.0
2008-05-30 13:34:00,1.9716,1.97165,1.97155,1.97165,66900000.0
2008-05-30 13:35:00,1.97165,1.9717,1.97155,1.9716,77099999.0
2008-05-30 13:36:00,1.9716,1.9717,1.97155,1.97155,189600000.0
2008-05-30 13:37:00,1.97155,1.97185,1.97155,1.97185,159200000.0
2008-05-30 13:38:00,1.97185,1.9721,1.97185,1.9721,117100000.0
2008-05-30 13:39:00,1.9721,1.9722,1.9721,1.9722,41900000.0
2008-05-30 13:40:00,1.9722,1.9723,1.9722,1.9722,24500000.0
2008-05-30 13:41:00,1.9722,1.9727,1.9722,1.9725,124200000.0
2008-05-30 13:42:00,1.9725,1.9726,1.97245,1.9725,74100000.0
2008-05-30 13:43:00,1.9725,1.9727,1.9724,1.9724,123500000.0
2008-05-30 13:44:00,1.9724,1.9724,1.9722,1.97225,87600000.0
2008-05-30 13:45:00,1.97225,1.9723,1.9718,1.9718,80100000.0
2008-05-30 13:46:00,1.9718,1.97195,1.9717,1.9719,66800000.0
2008-05-30 13:47:00,1.9719,1.9719,1.9718,1.9718,12400000.0
2008-05-30 13:48:00,1.9718,1.9722,1.9718,1.9722,51800000.0
2008-05-30 13:49:00,1.9722,1.9722,1.97185,1.97185,60300000.0
2008-05-30 13:50:00,1.97185,1.9722,1.97185,1.9719,31900000.0
2008-05-30 13:51:00,1.9719,1.9721,1.9719,1.9721,21600000.0
2008-05-30 13:52:00,1.9721,1.9722,1.9721,1.9722,13000000.0
2008-05-30 13:53:00,1.9722,1.9723,1.9722,1.9723,5900000.0
2008-05-30 13:54:00,1.9723,1.97275,1.9723,1.9727,55900000.0
2008-05-30 13:55:00,1.9727,1.9728,1.9726,1.9727,35051000.0
2008-05-30 13:56:00,1.9727,1.9727,1.97265,1.9727,17725500.0
2008-05-30 13:57:00,1.9727,1.973,1.9726,1.97265,127600000.0
2008-05-30 13:58:00,1.9728,1.9728,1.9722,1.97235,39500000.0
2008-05-30 13:59:00,1.9724,1.9729,1.9724,1.9729,31200000.0
2008-05-30 14:00:00,1.9729,1.9729,1.9727,1.9729,39900000.0
2008-05-30 14:01:00,1.9729,1.973,1.97265,1.97265,43000000.0
2008-05-30 14:02:00,1.9727,1.9727,1.9723,1.9723,51900000.0
2008-05-30 14:03:00,1.9723,1.9726,1.9722,1.9726,91300000.0
2008-05-30 14:04:00,1.9726,1.9728,1.9725,1.9727,53200000.0
2008-05-30 14:05:00,1.9728,1.9729,1.97255,1.9728,30600000.0
2008-05-30 14:06:00,1.9728,1.9732,1.97265,1.9728,48100000.0
2008-05-30 14:07:00,1.9728,1.9732,1.9728,1.973,53600000.0
2008-05-30 14:08:00,1.973,1.973,1.9728,1.9728,31100000.0
2008-05-30 14:09:00,1.9728,1.9729,1.9728,1.97285,31000000.0
2008-05-30 14:10:00,1.97285,1.97285,1.9718,1.97185,92000000.0
2008-05-30 14:11:00,1.9718,1.9721,1.9718,1.97205,44900000.0
2008-05-30 14:12:00,1.97205,1.9722,1.97185,1.97215,80400000.0
2008-05-30 14:13:00,1.9721,1.97235,1.9718,1.9723,27100000.0
2008-05-30 14:14:00,1.9723,1.97265,1.9723,1.97265,54800000.0
2008-05-30 14:15:00,1.97265,1.9735,1.97265,1.9732,58100000.0
2008-05-30 14:16:00,1.9732,1.9732,1.9728,1.9728,34300000.0
2008-05-30 14:17:00,1.9728,1.9728,1.9726,1.9727,40300000.0
2008-05-30 14:18:00,1.9727,1.9727,1.9727,1.9727,2400000.0
2008-05-30 14:19:00,1.9727,1.9729,1.9726,1.97275,70700000.0
2008-05-30 14:20:00,1.97285,1.97315,1.9728,1.9731,93900000.0
2008-05-30 14:21:00,1.9731,1.9731,1.97265,1.9727,30700000.0
2008-05-30 14:22:00,1.9727,1.973,1.97265,1.9727,49700000.0
2008-05-30 14:23:00,1.9727,1.9728,1.97225,1.97225,101700000.0
2008-05-30 14:24:00,1.9723,1.9723,1.9723,1.9723,47000000.0
2008-05-30 14:25:00,1.9723,1.9723,1.9722,1.9722,14800000.0
2008-05-30 14:26:00,1.9722,1.97225,1.9721,1.97225,26600000.0
2008-05-30 14:27:00,1.9722,1.9728,1.9722,1.9723,66700000.0
2008-05-30 14:28:00,1.97245,1.9726,1.97225,1.9723,58200000.0
2008-05-30 14:29:00,1.97235,1.973,1.9722,1.9726,32800000.0
2008-05-30 14:30:00,1.9726,1.9727,1.9722,1.9724,49800000.0
2008-05-30 14:31:00,1.9724,1.97305,1.9724,1.97305,101000000.0
2008-05-30 14:32:00,1.973,1.97315,1.972,1.972,124810000.0
2008-05-30 14:33:00,1.97205,1.97205,1.9712,1.9715,101700000.0
2008-05-30 14:34:00,1.9716,1.9724,1.97155,1.9722,126800000.0
2008-05-30 14:35:00,1.9722,1.97225,1.9718,1.9718,93800000.0
2008-05-30 14:36:00,1.97175,1.97215,1.9717,1.9719,75600000.0
2008-05-30 14:37:00,1.9719,1.97205,1.9715,1.97155,62100000.0
2008-05-30 14:38:00,1.97155,1.97175,1.97135,1.97165,77500000.0
2008-05-30 14:39:00,1.97175,1.972,1.9716,1.9719,55300000.0
2008-05-30 14:40:00,1.9719,1.9725,1.9719,1.9724,78600000.0
2008-05-30 14:41:00,1.9724,1.9725,1.9721,1.9721,112200000.0
2008-05-30 14:42:00,1.9721,1.9721,1.9718,1.972,53500000.0
2008-05-30 14:43:00,1.972,1.972,1.9717,1.97175,55700000.0
2008-05-30 14:44:00,1.9717,1.97185,1.9716,1.9718,47500000.0
2008-05-30 14:45:00,1.9718,1.97185,1.9712,1.9712,115900000.0
2008-05-30 14:46:00,1.97115,1.97135,1.9711,1.9713,70400000.0
2008-05-30 14:47:00,1.9712,1.9712,1.9707,1.97105,96400000.0
2008-05-30 14:48:00,1.97105,1.9714,1.971,1.9714,61800000.0
2008-05-30 14:49:00,1.97145,1.9716,1.9711,1.9713,57800000.0
2008-05-30 14:50:00,1.9713,1.97155,1.9713,1.9714,37000000.0
2008-05-30 14:51:00,1.9713,1.9713,1.9703,1.9703,73500000.0
2008-05-30 14:52:00,1.9703,1.9704,1.9703,1.9704,69200000.0
2008-05-30 14:53:00,1.9704,1.9707,1.9702,1.9702,91600000.0
2008-05-30 14:54:00,1.9701,1.97035,1.97,1.97035,62400000.0
2008-05-30 14:55:00,1.97035,1.97085,1.97035,1.97055,86300000.0
2008-05-30 14:56:00,1.9705,1.9709,1.9702,1.9708,91100000.0
2008-05-30 14:57:00,1.9708,1.97105,1.9706,1.97075,60900000.0
2008-05-30 14:58:00,1.9708,1.9708,1.9696,1.96975,153600000.0
2008-05-30 14:59:00,1.96975,1.97,1.9697,1.97,112300000.0
2008-05-30 15:00:00,1.9699,1.97,1.9693,1.9693,215340000.0
2008-05-30 15:01:00,1.9693,1.9693,1.9685,1.9685,68000000.0
2008-05-30 15:02:00,1.96855,1.9688,1.9685,1.9687,77900000.0
2008-05-30 15:03:00,1.9687,1.9688,1.96845,1.9688,177860000.0
2008-05-30 15:04:00,1.9688,1.9692,1.9686,1.9689,154520000.0
2008-05-30 15:05:00,1.9689,1.969,1.9688,1.9688,111880000.0
2008-05-30 15:06:00,1.9688,1.9693,1.9688,1.969,304950000.0
2008-05-30 15:07:00,1.969,1.96915,1.96895,1.969,163100000.0
2008-05-30 15:08:00,1.969,1.9696,1.969,1.9696,85068000.0
2008-05-30 15:09:00,1.9695,1.96955,1.9691,1.9692,101200000.0
2008-05-30 15:10:00,1.9692,1.96965,1.9692,1.9696,99584000.0
2008-05-30 15:11:00,1.9696,1.9697,1.9695,1.9695,90500000.0
2008-05-30 15:12:00,1.9695,1.9697,1.9695,1.9696,55400000.0
2008-05-30 15:13:00,1.9696,1.96965,1.9691,1.9691,122700000.0
2008-05-30 15:14:00,1.9691,1.9695,1.9691,1.96925,106700000.0
2008-05-30 15:15:00,1.9692,1.9696,1.9692,1.9696,145900000.0
2008-05-30 15:16:00,1.9696,1.9698,1.9696,1.9698,149700000.0
2008-05-30 15:17:00,1.9698,1.9698,1.96945,1.96955,60200000.0
2008-05-30 15:18:00,1.96955,1.9697,1.9695,1.9696,106700000.0
2008-05-30 15:19:00,1.9696,1.9697,1.9694,1.9695,305900000.0
2008-05-30 15:20:00,1.9695,1.9696,1.9695,1.9696,302400000.0
2008-05-30 15:21:00,1.9696,1.9697,1.9696,1.9697,336200000.0
2008-05-30 15:22:00,1.9697,1.97,1.9697,1.97,125100000.0
2008-05-30 15:23:00,1.97005,1.9701,1.9698,1.9699,107000000.0
2008-05-30 15:24:00,1.9698,1.97035,1.96965,1.9702,90200000.0
2008-05-30 15:25:00,1.9702,1.9704,1.97005,1.9704,118000000.0
2008-05-30 15:26:00,1.9704,1.9704,1.9702,1.9702,132500000.0
2008-05-30 15:27:00,1.9702,1.9702,1.96935,1.9694,362100000.0
2008-05-30 15:28:00,1.96935,1.9697,1.9693,1.96965,450100000.0
2008-05-30 15:29:00,1.96965,1.97015,1.9696,1.96995,537200000.0
2008-05-30 15:30:00,1.96995,1.9708,1.96995,1.9707,362600000.0
2008-05-30 15:31:00,1.97075,1.9713,1.97075,1.9711,466000000.0
2008-05-30 15:32:00,1.9711,1.9715,1.9708,1.97145,219100000.0
2008-05-30 15:33:00,1.9715,1.9715,1.97125,1.9713,161800000.0
2008-05-30 15:34:00,1.9713,1.9713,1.9711,1.97115,112400000.0
2008-05-30 15:35:00,1.97115,1.9712,1.971,1.9711,125400000.0
2008-05-30 15:36:00,1.9711,1.9711,1.9708,1.97085,76000000.0
2008-05-30 15:37:00,1.97085,1.971,1.97065,1.97095,86840000.0
2008-05-30 15:38:00,1.97095,1.971,1.9709,1.9709,96400000.0
2008-05-30 15:39:00,1.9709,1.97155,1.9709,1.97145,204400000.0
2008-05-30 15:40:00,1.9715,1.9716,1.9715,1.9716,65300000.0
2008-05-30 15:41:00,1.9716,1.9717,1.9714,1.9715,178500000.0
2008-05-30 15:42:00,1.9715,1.9715,1.971,1.971,149516000.0
2008-05-30 15:43:00,1.971,1.97125,1.971,1.971,142900000.0
2008-05-30 15:44:00,1.971,1.9713,1.971,1.9712,79400000.0
2008-05-30 15:45:00,1.9712,1.97145,1.9711,1.9713,227300000.0
2008-05-30 15:46:00,1.9712,1.9717,1.9712,1.9713,243000000.0
2008-05-30 15:47:00,1.9713,1.9717,1.9713,1.97145,181400000.0
2008-05-30 15:48:00,1.9715,1.9715,1.9708,1.9709,204400000.0
2008-05-30 15:49:00,1.9709,1.9709,1.97055,1.9706,216400000.0
2008-05-30 15:50:00,1.9706,1.9711,1.9704,1.97105,228200001.0
2008-05-30 15:51:00,1.971,1.97105,1.9708,1.97105,152900000.0
2008-05-30 15:52:00,1.9711,1.9711,1.97095,1.97095,175200000.0
2008-05-30 15:53:00,1.971,1.971,1.9707,1.97085,159400000.0
2008-05-30 15:54:00,1.9708,1.9709,1.9704,1.9705,66600000.0
2008-05-30 15:55:00,1.9705,1.9708,1.9703,1.97045,206700000.0
2008-05-30 15:56:00,1.97045,1.9712,1.97045,1.9707,284700000.0
2008-05-30 15:57:00,1.9707,1.9714,1.9707,1.9713,217700000.0
2008-05-30 15:58:00,1.9713,1.9714,1.9713,1.9714,222200000.0
2008-05-30 15:59:00,1.9714,1.9719,1.9711,1.9711,545500000.0
2008-05-30 16:00:00,1.9713,1.9715,1.9709,1.9714,191900000.0
2008-05-30 16:01:00,1.9714,1.9717,1.9714,1.9717,174900000.0
2008-05-30 16:02:00,1.9717,1.97245,1.97165,1.9719,283880000.0
2008-05-30 16:03:00,1.9719,1.9722,1.9717,1.9722,229700000.0
2008-05-30 16:04:00,1.9723,1.9727,1.9721,1.9726,236950000.0
2008-05-30 16:05:00,1.9726,1.9726,1.9723,1.9724,389300000.0
2008-05-30 16:06:00,1.9724,1.9726,1.9719,1.9725,286000000.0
2008-05-30 16:07:00,1.9725,1.9725,1.9722,1.9723,195100000.0
2008-05-30 16:08:00,1.9723,1.9727,1.9723,1.9726,570000000.0
2008-05-30 16:09:00,1.9726,1.97285,1.97255,1.97265,145900000.0
2008-05-30 16:10:00,1.97265,1.9728,1.97255,1.9726,168900000.0
2008-05-30 16:11:00,1.97255,1.97275,1.97245,1.9726,242400000.0
2008-05-30 16:12:00,1.9726,1.9729,1.9725,1.9729,163500000.0
2008-05-30 16:13:00,1.9729,1.9738,1.9728,1.9737,136800000.0
2008-05-30 16:14:00,1.9737,1.97395,1.9736,1.9737,131100000.0
2008-05-30 16:15:00,1.9737,1.9738,1.9735,1.9735,286800000.0
2008-05-30 16:16:00,1.9735,1.9736,1.9732,1.9732,245000000.0
2008-05-30 16:17:00,1.9732,1.9732,1.9726,1.97275,334300000.0
2008-05-30 16:18:00,1.9728,1.9733,1.97275,1.9733,196600000.0
2008-05-30 16:19:00,1.9733,1.9735,1.9732,1.9734,241200000.0
2008-05-30 16:20:00,1.9734,1.9735,1.9733,1.9733,215000000.0
2008-05-30 16:21:00,1.9733,1.9733,1.9731,1.9732,132200000.0
2008-05-30 16:22:00,1.9732,1.9734,1.9732,1.9733,170500000.0
2008-05-30 16:23:00,1.9733,1.9733,1.97315,1.9732,114100000.0
2008-05-30 16:24:00,1.9732,1.9732,1.9728,1.9728,291900002.0
2008-05-30 16:25:00,1.9728,1.9732,1.9728,1.97295,246800000.0
2008-05-30 16:26:00,1.97305,1.9732,1.9729,1.97305,276400000.0
2008-05-30 16:27:00,1.973,1.9731,1.97245,1.97245,214200000.0
2008-05-30 16:28:00,1.97245,1.9726,1.97225,1.9726,254300000.0
2008-05-30 16:29:00,1.9726,1.9738,1.97255,1.9738,237100000.0
2008-05-30 16:30:00,1.9738,1.9739,1.9733,1.9737,260800000.0
2008-05-30 16:31:00,1.9737,1.9737,1.9736,1.9736,240200000.0
2008-05-30 16:32:00,1.9736,1.9739,1.97355,1.9736,242400001.0
2008-05-30 16:33:00,1.9736,1.9737,1.9736,1.9736,344100000.0
2008-05-30 16:34:00,1.9736,1.97385,1.9736,1.97385,139800000.0
2008-05-30 16:35:00,1.97385,1.9749,1.9738,1.9749,889399999.0
2008-05-30 16:36:00,1.9749,1.9754,1.9749,1.9754,587600000.0
2008-05-30 16:37:00,1.9754,1.97575,1.9754,1.9757,276700001.0
2008-05-30 16:38:00,1.9757,1.976,1.9755,1.976,486900000.0
2008-05-30 16:39:00,1.976,1.97605,1.97545,1.9755,475799999.0
2008-05-30 16:40:00,1.97545,1.97545,1.97505,1.9752,657600000.0
2008-05-30 16:41:00,1.9752,1.97545,1.9751,1.9753,210000000.0
2008-05-30 16:42:00,1.97535,1.9757,1.9753,1.9755,267800000.0
2008-05-30 16:43:00,1.9755,1.97555,1.9751,1.97515,247425000.0
2008-05-30 16:44:00,1.97515,1.97555,1.975,1.9751,408000000.0
2008-05-30 16:45:00,1.9751,1.9754,1.975,1.9754,270700000.0
2008-05-30 16:46:00,1.9754,1.9757,1.9753,1.9757,283800000.0
2008-05-30 16:47:00,1.9757,1.9757,1.975,1.9752,262200000.0
2008-05-30 16:48:00,1.9752,1.97535,1.975,1.97505,140700000.0
2008-05-30 16:49:00,1.9751,1.97525,1.9748,1.97525,277700000.0
2008-05-30 16:50:00,1.9752,1.9755,1.97495,1.975,216300000.0
2008-05-30 16:51:00,1.975,1.97505,1.9748,1.975,237500000.0
2008-05-30 16:52:00,1.97495,1.9754,1.9749,1.9754,263200000.0
2008-05-30 16:53:00,1.9754,1.9762,1.9753,1.976,310800000.0
2008-05-30 16:54:00,1.976,1.9768,1.976,1.9764,328800000.0
2008-05-30 16:55:00,1.9764,1.9765,1.976,1.9763,350000000.0
2008-05-30 16:56:00,1.9763,1.9768,1.9763,1.9765,336800000.0
2008-05-30 16:57:00,1.9765,1.9766,1.9763,1.9763,244700000.0
2008-05-30 16:58:00,1.97635,1.9766,1.9761,1.9762,373400000.0
2008-05-30 16:59:00,1.9762,1.9764,1.9757,1.9761,277300000.0
2008-05-30 17:00:00,1.9761,1.9764,1.976,1.9763,246700000.0
2008-05-30 17:01:00,1.9763,1.9766,1.9762,1.9764,233600000.0
2008-05-30 17:02:00,1.9765,1.9768,1.9764,1.9766,223300000.0
2008-05-30 17:03:00,1.9766,1.9767,1.9765,1.9766,232100000.0
2008-05-30 17:04:00,1.97665,1.9769,1.97655,1.9768,199000000.0
2008-05-30 17:05:00,1.9768,1.97735,1.9767,1.9772,247500000.0
2008-05-30 17:06:00,1.97715,1.97745,1.9771,1.9773,200800000.0
2008-05-30 17:07:00,1.9773,1.9774,1.9772,1.9772,206700000.0
2008-05-30 17:08:00,1.9772,1.9775,1.977,1.9772,307700000.0
2008-05-30 17:09:00,1.9772,1.9777,1.9772,1.9776,380100000.0
2008-05-30 17:10:00,1.9776,1.9781,1.9774,1.9781,262100000.0
2008-05-30 17:11:00,1.9781,1.9784,1.978,1.9783,258900000.0
2008-05-30 17:12:00,1.9783,1.97835,1.97755,1.97765,251000000.0
2008-05-30 17:13:00,1.9776,1.9781,1.9776,1.9779,279799999.0
2008-05-30 17:14:00,1.9779,1.9782,1.9778,1.9782,172800000.0
2008-05-30 17:15:00,1.9782,1.97825,1.9781,1.9782,144700000.0
2008-05-30 17:16:00,1.9782,1.97845,1.97805,1.9784,150400000.0
2008-05-30 17:17:00,1.9784,1.9787,1.9783,1.9783,304800000.0
2008-05-30 17:18:00,1.9783,1.9783,1.9776,1.9779,188600000.0
2008-05-30 17:19:00,1.97795,1.9782,1.9779,1.9781,188800000.0
2008-05-30 17:20:00,1.97815,1.9782,1.9775,1.9777,274900000.0
2008-05-30 17:21:00,1.9777,1.9787,1.9776,1.9787,256000000.0
2008-05-30 17:22:00,1.9786,1.9787,1.978,1.9782,240500000.0
2008-05-30 17:23:00,1.9782,1.97825,1.9778,1.97815,174500000.0
2008-05-30 17:24:00,1.9781,1.97815,1.9779,1.978,201900000.0
2008-05-30 17:25:00,1.978,1.978,1.9775,1.9775,135900000.0
2008-05-30 17:26:00,1.9775,1.9776,1.9772,1.97725,180600000.0
2008-05-30 17:27:00,1.9772,1.9774,1.97715,1.9774,208800000.0
2008-05-30 17:28:00,1.9774,1.9776,1.9774,1.9775,154800000.0
2008-05-30 17:29:00,1.9775,1.97835,1.9774,1.9781,220000000.0
2008-05-30 17:30:00,1.9781,1.9783,1.97785,1.978,204100000.0
2008-05-30 17:31:00,1.978,1.9781,1.9779,1.9781,197000000.0
2008-05-30 17:32:00,1.9781,1.9782,1.9778,1.9778,155600000.0
2008-05-30 17:33:00,1.9778,1.978,1.9776,1.978,137600000.0
2008-05-30 17:34:00,1.978,1.9781,1.9778,1.97785,215400000.0
2008-05-30 17:35:00,1.97785,1.9781,1.9778,1.9778,177750000.0
2008-05-30 17:36:00,1.97785,1.97785,1.9775,1.97765,176100000.0
2008-05-30 17:37:00,1.97765,1.9778,1.9775,1.97775,145500000.0
2008-05-30 17:38:00,1.9777,1.97785,1.9775,1.97755,107500000.0
2008-05-30 17:39:00,1.9776,1.9779,1.9776,1.9777,284600000.0
2008-05-30 17:40:00,1.9777,1.978,1.9776,1.978,187000000.0
2008-05-30 17:41:00,1.978,1.9783,1.9777,1.9778,261800000.0
2008-05-30 17:42:00,1.9778,1.97815,1.9776,1.978,259900000.0
2008-05-30 17:43:00,1.978,1.9785,1.9779,1.9785,201000000.0
2008-05-30 17:44:00,1.9785,1.9796,1.9785,1.9796,258800000.0
2008-05-30 17:45:00,1.9796,1.9799,1.9792,1.9793,300900000.0
2008-05-30 17:46:00,1.9793,1.97955,1.9792,1.9793,216750000.0
2008-05-30 17:47:00,1.9793,1.9795,1.9792,1.9792,161700000.0
2008-05-30 17:48:00,1.9792,1.9797,1.9792,1.9794,175100000.0
2008-05-30 17:49:00,1.9794,1.9797,1.9792,1.9796,236700000.0
2008-05-30 17:50:00,1.9796,1.97965,1.9793,1.9793,208200000.0
2008-05-30 17:51:00,1.9793,1.97975,1.9793,1.9797,111700000.0
2008-05-30 17:52:00,1.9797,1.97985,1.97965,1.9797,131600000.0
2008-05-30 17:53:00,1.9797,1.9801,1.9797,1.9797,213100000.0
2008-05-30 17:54:00,1.9797,1.9797,1.97945,1.97945,130900000.0
2008-05-30 17:55:00,1.97945,1.97965,1.97945,1.9795,168600000.0
2008-05-30 17:56:00,1.9795,1.97955,1.9792,1.9793,193200000.0
2008-05-30 17:57:00,1.97925,1.97935,1.9792,1.9792,187500000.0
2008-05-30 17:58:00,1.9792,1.97935,1.979,1.979,181200000.0
2008-05-30 17:59:00,1.97905,1.97905,1.979,1.979,207000000.0
2008-05-30 18:00:00,1.979,1.979,1.9787,1.9788,156200000.0
2008-05-30 18:01:00,1.9788,1.9788,1.9787,1.9788,18000000.0
2008-05-30 18:02:00,1.9787,1.9787,1.9784,1.9785,105000000.0
2008-05-30 18:03:00,1.9785,1.97875,1.9785,1.97875,92500000.0
2008-05-30 18:04:00,1.9788,1.9789,1.97875,1.9788,56500000.0
2008-05-30 18:05:00,1.9788,1.9788,1.9787,1.9788,53300000.0
2008-05-30 18:06:00,1.9788,1.9794,1.97875,1.9792,170500000.0
2008-05-30 18:07:00,1.9792,1.97965,1.9791,1.97965,127400000.0
2008-05-30 18:08:00,1.9796,1.97965,1.97955,1.9796,76200000.0
2008-05-30 18:09:00,1.9796,1.9797,1.9794,1.97955,110400000.0
2008-05-30 18:10:00,1.9796,1.9796,1.9792,1.97925,58600000.0
2008-05-30 18:11:00,1.97925,1.9794,1.9792,1.97925,64800000.0
2008-05-30 18:12:00,1.97925,1.97925,1.97915,1.97915,33500000.0
2008-05-30 18:13:00,1.97915,1.97925,1.9791,1.9792,51400000.0
2008-05-30 18:14:00,1.97925,1.9793,1.9791,1.9792,117700000.0
2008-05-30 18:15:00,1.9792,1.97925,1.97915,1.9792,85200000.0
2008-05-30 18:16:00,1.9792,1.9792,1.979,1.9791,73900000.0
2008-05-30 18:17:00,1.9791,1.97925,1.9791,1.97925,38700000.0
2008-05-30 18:18:00,1.97925,1.97925,1.97915,1.97915,40500000.0
2008-05-30 18:19:00,1.9792,1.9792,1.97915,1.9792,3800000.0
2008-05-30 18:20:00,1.9792,1.9794,1.9791,1.9793,72800000.0
2008-05-30 18:21:00,1.9793,1.9795,1.9793,1.97935,59700000.0
2008-05-30 18:22:00,1.97935,1.9794,1.9791,1.97935,89500000.0
2008-05-30 18:23:00,1.97925,1.97935,1.979,1.979,123900000.0
2008-05-30 18:24:00,1.979,1.9791,1.979,1.979,127300000.0
2008-05-30 18:25:00,1.979,1.9792,1.979,1.97915,116700000.0
2008-05-30 18:26:00,1.97915,1.9792,1.9791,1.9792,154300000.0
2008-05-30 18:27:00,1.97925,1.9793,1.9792,1.97925,63100000.0
2008-05-30 18:28:00,1.97925,1.9793,1.9792,1.97925,135600000.0
2008-05-30 18:29:00,1.97925,1.97925,1.97905,1.97905,84800000.0
2008-05-30 18:30:00,1.97905,1.97925,1.9789,1.9792,125700000.0
2008-05-30 18:31:00,1.9792,1.97995,1.9792,1.9798,194300000.0
2008-05-30 18:32:00,1.9798,1.9799,1.9795,1.97955,132700000.0
2008-05-30 18:33:00,1.97955,1.9797,1.97945,1.9797,68800000.0
2008-05-30 18:34:00,1.9797,1.9797,1.9793,1.9793,132300000.0
2008-05-30 18:35:00,1.9793,1.9793,1.9788,1.97895,160399998.0
2008-05-30 18:36:00,1.97895,1.97895,1.9787,1.9787,36500000.0
2008-05-30 18:37:00,1.9787,1.979,1.9786,1.9786,141000000.0
2008-05-30 18:38:00,1.9786,1.97875,1.9785,1.97875,90800000.0
2008-05-30 18:39:00,1.97875,1.97895,1.9787,1.9787,53900000.0
2008-05-30 18:40:00,1.9787,1.9788,1.9787,1.9787,19700000.0
2008-05-30 18:41:00,1.9787,1.979,1.97865,1.9789,83600000.0
2008-05-30 18:42:00,1.9789,1.979,1.9786,1.9786,108000000.0
2008-05-30 18:43:00,1.97865,1.97885,1.9786,1.9788,110400000.0
2008-05-30 18:44:00,1.9788,1.9788,1.9786,1.97865,76800000.0
2008-05-30 18:45:00,1.9787,1.97885,1.97865,1.9788,84600000.0
2008-05-30 18:46:00,1.9788,1.9788,1.9787,1.9787,47900000.0
2008-05-30 18:47:00,1.9787,1.9788,1.9787,1.9787,65400000.0
2008-05-30 18:48:00,1.9787,1.9788,1.9787,1.97875,34400000.0
2008-05-30 18:49:00,1.97875,1.9788,1.97875,1.9788,3000000.0
2008-05-30 18:50:00,1.9788,1.97885,1.9788,1.9788,27300000.0
2008-05-30 18:51:00,1.9788,1.9789,1.9786,1.9788,68100000.0
2008-05-30 18:52:00,1.9788,1.97885,1.9786,1.9786,46250000.0
2008-05-30 18:53:00,1.9786,1.97865,1.97855,1.9786,38200000.0
2008-05-30 18:54:00,1.9786,1.9786,1.9783,1.9783,76300000.0
2008-05-30 18:55:00,1.9783,1.9784,1.9783,1.97835,12500000.0
2008-05-30 18:56:00,1.9784,1.9785,1.9782,1.9782,67000000.0
2008-05-30 18:57:00,1.9782,1.97825,1.97815,1.97815,60700000.0
2008-05-30 18:58:00,1.97815,1.9783,1.9781,1.9782,67000000.0
2008-05-30 18:59:00,1.9782,1.9782,1.9777,1.9778,92000000.0
2008-05-30 19:00:00,1.9778,1.9779,1.97775,1.9778,66800000.0
2008-05-30 19:01:00,1.9778,1.97805,1.9778,1.97805,87800000.0
2008-05-30 19:02:00,1.97805,1.9783,1.97805,1.9783,40400000.0
2008-05-30 19:03:00,1.9783,1.9785,1.9783,1.97845,46900000.0
2008-05-30 19:04:00,1.9785,1.97855,1.97845,1.97845,30800000.0
2008-05-30 19:05:00,1.97845,1.9785,1.97845,1.97845,32700000.0
2008-05-30 19:06:00,1.97845,1.97845,1.9779,1.9784,170000000.0
2008-05-30 19:07:00,1.9784,1.9786,1.9784,1.9786,68600000.0
2008-05-30 19:08:00,1.9786,1.9786,1.9785,1.9785,42700000.0
2008-05-30 19:09:00,1.9785,1.9785,1.9784,1.97845,252200000.0
2008-05-30 19:10:00,1.97845,1.9788,1.9784,1.9788,118100000.0
2008-05-30 19:11:00,1.9788,1.97915,1.9787,1.9791,104900000.0
2008-05-30 19:12:00,1.9791,1.9792,1.97905,1.9791,73300000.0
2008-05-30 19:13:00,1.9791,1.9791,1.979,1.97905,52700000.0
2008-05-30 19:14:00,1.97905,1.9791,1.97895,1.9791,19000000.0
2008-05-30 19:15:00,1.979,1.9791,1.97885,1.979,148100000.0
2008-05-30 19:16:00,1.979,1.979,1.9788,1.97885,41700000.0
2008-05-30 19:17:00,1.97885,1.97885,1.9788,1.97885,16600000.0
2008-05-30 19:18:00,1.97885,1.979,1.9788,1.9789,163300000.0
2008-05-30 19:19:00,1.97895,1.97905,1.9789,1.97905,66700000.0
2008-05-30 19:20:00,1.97905,1.9791,1.979,1.9791,86200000.0
2008-05-30 19:21:00,1.9791,1.9793,1.979,1.9793,80500000.0
2008-05-30 19:22:00,1.9792,1.9792,1.9791,1.9792,19900000.0
2008-05-30 19:23:00,1.9792,1.9792,1.9792,1.9792,13600000.0
2008-05-30 19:24:00,1.9792,1.9792,1.97865,1.97885,169600000.0
2008-05-30 19:25:00,1.97885,1.9791,1.9788,1.979,76100000.0
2008-05-30 19:26:00,1.97905,1.97905,1.9789,1.9789,70200000.0
2008-05-30 19:27:00,1.9789,1.979,1.9788,1.9789,28300000.0
2008-05-30 19:28:00,1.97905,1.9792,1.979,1.979,111500000.0
2008-05-30 19:29:00,1.979,1.979,1.9789,1.979,45200000.0
2008-05-30 19:30:00,1.979,1.9791,1.979,1.97905,78700000.0
2008-05-30 19:31:00,1.9791,1.9794,1.97905,1.9793,76100000.0
2008-05-30 19:32:00,1.9793,1.9794,1.97925,1.9793,44500000.0
2008-05-30 19:33:00,1.97925,1.9794,1.9792,1.9794,105300000.0
2008-05-30 19:34:00,1.9794,1.9795,1.9792,1.9793,59900000.0
2008-05-30 19:35:00,1.9793,1.9793,1.9792,1.9792,132900000.0
2008-05-30 19:36:00,1.9792,1.9793,1.9791,1.9793,74500000.0
2008-05-30 19:37:00,1.9793,1.9795,1.9793,1.9795,50600000.0
2008-05-30 19:38:00,1.9795,1.9796,1.9792,1.97955,71700000.0
2008-05-30 19:39:00,1.97955,1.9796,1.9792,1.97935,145100000.0
2008-05-30 19:40:00,1.97935,1.97955,1.97935,1.9794,82200000.0
2008-05-30 19:41:00,1.9794,1.9796,1.9794,1.9795,46400000.0
2008-05-30 19:42:00,1.9795,1.9797,1.9795,1.9796,38600000.0
2008-05-30 19:43:00,1.9796,1.9798,1.9796,1.9798,50100000.0
2008-05-30 19:44:00,1.9798,1.9808,1.9798,1.9807,177700000.0
2008-05-30 19:45:00,1.9807,1.9811,1.98065,1.9811,132700000.0
2008-05-30 19:46:00,1.9811,1.9814,1.9809,1.9809,199700000.0
2008-05-30 19:47:00,1.9809,1.9812,1.9809,1.9811,123300000.0
2008-05-30 19:48:00,1.9811,1.9812,1.9807,1.9807,160700000.0
2008-05-30 19:49:00,1.98075,1.9809,1.9806,1.9807,108100000.0
2008-05-30 19:50:00,1.9807,1.98105,1.98065,1.981,158000000.0
2008-05-30 19:51:00,1.981,1.9813,1.981,1.98115,96500000.0
2008-05-30 19:52:00,1.98115,1.9812,1.9811,1.98115,85800000.0
2008-05-30 19:53:00,1.98115,1.9812,1.98085,1.98085,115100000.0
2008-05-30 19:54:00,1.98085,1.9809,1.9805,1.9806,115500000.0
2008-05-30 19:55:00,1.9806,1.9806,1.9805,1.9806,42000000.0
2008-05-30 19:56:00,1.9806,1.981,1.9806,1.981,68000000.0
2008-05-30 19:57:00,1.981,1.9811,1.981,1.981,49800000.0
2008-05-30 19:58:00,1.981,1.9811,1.98095,1.98095,32400000.0
2008-05-30 19:59:00,1.9809,1.981,1.9809,1.9809,46900000.0
2008-05-30 20:00:00,1.9809,1.9812,1.9809,1.9809,73800000.0
2008-05-30 20:01:00,1.9809,1.9809,1.9809,1.9809,78400000.0
2008-05-30 20:02:00,1.9809,1.9809,1.9808,1.9808,59200000.0
2008-05-30 20:03:00,1.9808,1.98085,1.9807,1.98075,125200000.0
2008-05-30 20:04:00,1.98075,1.98075,1.9807,1.9807,49800000.0
2008-05-30 20:05:00,1.9807,1.9808,1.9803,1.9804,117000000.0
2008-05-30 20:06:00,1.9804,1.9805,1.9803,1.9804,140400000.0
2008-05-30 20:07:00,1.9804,1.9805,1.9803,1.9804,130100000.0
2008-05-30 20:08:00,1.9804,1.9805,1.98035,1.9804,92100000.0
2008-05-30 20:09:00,1.9803,1.98045,1.9801,1.9802,102600000.0
2008-05-30 20:10:00,1.98015,1.98015,1.97985,1.98,121900000.0
2008-05-30 20:11:00,1.97995,1.9803,1.9799,1.9803,112700000.0
2008-05-30 20:12:00,1.9803,1.9803,1.9802,1.9802,31400000.0
2008-05-30 20:13:00,1.9802,1.9802,1.9802,1.9802,28400000.0
2008-05-30 20:14:00,1.9802,1.9802,1.9801,1.9802,42900000.0
2008-05-30 20:15:00,1.9802,1.9802,1.9802,1.9802,12900000.0
2008-05-30 20:16:00,1.9802,1.9802,1.9802,1.9802,30200000.0
2008-05-30 20:17:00,1.9802,1.9802,1.9802,1.9802,11300000.0
2008-05-30 20:18:00,1.9802,1.9804,1.9801,1.9804,49500000.0
2008-05-30 20:19:00,1.98045,1.9807,1.98045,1.9806,44800000.0
2008-05-30 20:20:00,1.9806,1.9807,1.9805,1.9806,31000000.0
2008-05-30 20:21:00,1.9806,1.98065,1.9805,1.98065,53400000.0
2008-05-30 20:22:00,1.98065,1.98065,1.98055,1.98055,27300000.0
2008-05-30 20:23:00,1.98055,1.9806,1.9805,1.9805,32800000.0
2008-05-30 20:24:00,1.98055,1.9807,1.98055,1.9806,22100000.0
2008-05-30 20:25:00,1.9806,1.9806,1.98055,1.98055,14200000.0
2008-05-30 20:26:00,1.9806,1.9806,1.98055,1.98055,3000000.0
2008-05-30 20:27:00,1.9806,1.9806,1.9806,1.9806,12000000.0
2008-05-30 20:28:00,1.9806,1.9806,1.9806,1.9806,7000000.0
2008-05-30 20:29:00,1.9806,1.9808,1.98055,1.9807,28500000.0
2008-05-30 20:30:00,1.9807,1.9807,1.9805,1.9805,73000000.0
2008-05-30 20:31:00,1.9805,1.9805,1.9805,1.9805,45200000.0
2008-05-30 20:32:00,1.9805,1.9806,1.9805,1.9805,75700000.0
2008-05-30 20:33:00,1.9805,1.98055,1.9805,1.9805,27100000.0
2008-05-30 20:34:00,1.9805,1.9806,1.9805,1.9805,75400000.0
2008-05-30 20:35:00,1.9805,1.9806,1.9805,1.9806,73900000.0
2008-05-30 20:36:00,1.98055,1.9808,1.98055,1.9808,43500000.0
2008-05-30 20:37:00,1.98085,1.98085,1.9808,1.98085,32200000.0
2008-05-30 20:38:00,1.98085,1.9809,1.98075,1.9808,84000000.0
2008-05-30 20:39:00,1.9808,1.9808,1.9808,1.9808,6500000.0
2008-05-30 20:40:00,1.98085,1.98085,1.9808,1.98085,27300000.0
2008-05-30 20:41:00,1.98085,1.9812,1.98085,1.98105,82500000.0
2008-05-30 20:42:00,1.9811,1.98135,1.98105,1.9812,76500000.0
2008-05-30 20:43:00,1.9812,1.9812,1.981,1.9811,97500000.0
2008-05-30 20:44:00,1.9811,1.9812,1.98075,1.981,85000000.0
2008-05-30 20:45:00,1.98105,1.98105,1.98085,1.98085,107000000.0
2008-05-30 20:46:00,1.98085,1.981,1.98075,1.98085,142000000.0
2008-05-30 20:47:00,1.98085,1.9809,1.9808,1.9808,42000000.0
2008-05-30 20:48:00,1.9808,1.98085,1.9807,1.98085,73400000.0
2008-05-30 20:49:00,1.98095,1.98105,1.98085,1.981,61200000.0
2008-05-30 20:50:00,1.981,1.98105,1.981,1.981,61700000.0
2008-05-30 20:51:00,1.981,1.9811,1.981,1.981,14300000.0
2008-05-30 20:52:00,1.981,1.9812,1.981,1.981,69700000.0
2008-05-30 20:53:00,1.981,1.981,1.9808,1.98085,63400000.0
2008-05-30 20:54:00,1.98085,1.9809,1.9807,1.9809,91300000.0
2008-05-30 20:55:00,1.9809,1.981,1.9808,1.9808,103600000.0
2008-05-30 20:56:00,1.98085,1.98085,1.9808,1.9808,42300000.0
2008-05-30 20:57:00,1.9808,1.9808,1.9808,1.9808,3200000.0
2008-05-30 20:58:00,1.9808,1.9808,1.9805,1.9806,92400000.0
2008-05-30 20:59:00,1.9806,1.9809,1.9803,1.9803,118600000.0
2008-05-30 21:00:00,1.9803,1.98055,1.98025,1.98045,89800000.0
2008-05-30 21:01:00,1.9804,1.98055,1.98035,1.98035,63900000.0
2008-05-30 21:02:00,1.98035,1.98065,1.98035,1.98045,115500000.0
2008-05-30 21:03:00,1.98045,1.98045,1.9802,1.9802,38600000.0
2008-05-30 21:04:00,1.98015,1.9802,1.9799,1.97995,27600000.0
2008-05-30 21:05:00,1.97995,1.9802,1.9799,1.9802,63600000.0
2008-05-30 21:06:00,1.98025,1.9808,1.9802,1.9804,117300000.0
2008-05-30 21:07:00,1.9804,1.9804,1.98,1.98,67400000.0
2008-05-30 21:08:00,1.98,1.9801,1.98,1.9801,9900000.0
2008-05-30 21:09:00,1.98005,1.98015,1.98005,1.98015,17900000.0
2008-05-30 21:10:00,1.9802,1.98025,1.98015,1.98015,20100000.0
2008-05-30 21:11:00,1.98015,1.98035,1.98015,1.98035,22600000.0
2008-05-30 21:12:00,1.98035,1.98035,1.98035,1.98035,4500000.0
2008-05-30 21:13:00,1.98035,1.98035,1.9803,1.9803,25400000.0
2008-05-30 21:14:00,1.9803,1.9803,1.9803,1.9803,12800000.0
2008-05-30 21:15:00,1.9803,1.9803,1.9803,1.9803,9600000.0
2008-05-30 21:16:00,1.9803,1.9803,1.9803,1.9803,29300000.0
2008-05-30 21:17:00,1.9803,1.9803,1.9802,1.9802,16400000.0
2008-05-30 21:18:00,1.9802,1.9803,1.9802,1.9802,23000000.0
2008-05-30 21:19:00,1.9802,1.9802,1.9802,1.9802,9200000.0
2008-05-30 21:20:00,1.9802,1.98025,1.98015,1.9802,34700000.0
2008-05-30 21:21:00,1.9802,1.9802,1.98005,1.9802,9875000.0
2008-05-30 21:22:00,1.9802,1.9802,1.9802,1.9802,150000.0
2008-05-30 21:23:00,1.9802,1.9802,1.98,1.98005,33725000.0
2008-05-30 21:24:00,1.98005,1.9801,1.98,1.9801,30000000.0
2008-05-30 21:25:00,1.9802,1.9805,1.9802,1.98025,32600000.0
2008-05-30 21:26:00,1.9803,1.9803,1.98025,1.98025,12600000.0
2008-05-30 21:27:00,1.98025,1.9804,1.98025,1.9803,39100000.0
2008-05-30 21:28:00,1.9803,1.98035,1.98025,1.98035,11000000.0
2008-05-30 21:29:00,1.98035,1.98035,1.98025,1.9803,19900000.0
2008-05-30 21:30:00,1.9803,1.9805,1.98025,1.9805,66600000.0
2008-05-30 21:31:00,1.9805,1.9805,1.9804,1.98045,16900000.0
2008-05-30 21:32:00,1.9805,1.9805,1.98045,1.98045,20500000.0
2008-05-30 21:33:00,1.98045,1.98045,1.9804,1.98045,8500000.0
2008-05-30 21:34:00,1.98045,1.9805,1.9804,1.9805,20700000.0
2008-05-30 21:35:00,1.9805,1.9805,1.9805,1.9805,4500000.0
2008-05-30 21:36:00,1.98032,1.98034,1.98024,1.9803,5400000.0
2008-05-30 21:37:00,1.9805,1.9805,1.9805,1.9805,11000000.0
2008-05-30 21:38:00,1.9805,1.9805,1.9805,1.9805,7600000.0
2008-05-30 21:39:00,1.9805,1.9808,1.9805,1.9807,49000000.0
2008-05-30 21:40:00,1.98075,1.9809,1.9807,1.9809,33300000.0
2008-05-30 21:41:00,1.9809,1.981,1.9808,1.981,10800000.0
2008-05-30 21:42:00,1.9809,1.9809,1.9809,1.9809,4900000.0
2008-05-30 21:43:00,1.9809,1.9809,1.98085,1.9809,6500000.0
2008-05-30 21:44:00,1.9809,1.98095,1.9809,1.9809,3300000.0
2008-05-30 21:45:00,1.9809,1.9809,1.9809,1.9809,2000000.0
2008-05-30 21:46:00,1.9809,1.9812,1.9809,1.9812,38900000.0
2008-05-30 21:47:00,1.9813,1.9813,1.9812,1.9812,10200000.0
2008-05-30 21:48:00,1.9811,1.9813,1.98095,1.98095,23600000.0
2008-05-30 21:49:00,1.98095,1.9811,1.98095,1.98095,29600000.0
2008-05-30 21:50:00,1.98095,1.981,1.9809,1.981,41400000.0
2008-05-30 21:51:00,1.981,1.981,1.9808,1.98095,32500000.0
2008-05-30 21:52:00,1.98095,1.98105,1.9809,1.9809,41300000.0
2008-05-30 21:53:00,1.9809,1.98105,1.9809,1.981,40100000.0
2008-05-30 21:54:00,1.981,1.98105,1.981,1.981,16400000.0
2008-05-30 21:55:00,1.981,1.981,1.981,1.981,4800000.0
2008-05-30 21:56:00,1.981,1.981,1.981,1.981,6400000.0
2008-05-30 21:57:00,1.98105,1.9811,1.9808,1.9808,19700000.0
2008-05-30 21:58:00,1.9808,1.981,1.9808,1.9809,40800000.0
2008-05-30 21:59:00,1.9809,1.9809,1.9808,1.9808,40000000.0
2008-05-30 22:00:00,1.9808,1.98095,1.9808,1.9808,74100000.0
2008-05-30 22:01:00,1.9808,1.981,1.9808,1.9808,31500000.0
2008-05-30 22:02:00,1.9808,1.9809,1.9808,1.9808,47100000.0
2008-05-30 22:03:00,1.9809,1.9809,1.9807,1.9808,52000000.0
2008-05-30 22:04:00,1.9807,1.981,1.9807,1.9809,66700000.0
2008-05-30 22:05:00,1.9809,1.981,1.9809,1.9809,25700000.0
2008-05-30 22:06:00,1.9809,1.9811,1.9809,1.981,30900000.0
2008-05-30 22:07:00,1.981,1.9812,1.981,1.981,19100000.0
2008-05-30 22:08:00,1.981,1.981,1.9809,1.981,41700000.0
2008-05-30 22:09:00,1.981,1.981,1.9809,1.9809,12200000.0
2008-05-30 22:10:00,1.9808,1.981,1.9808,1.9809,13700000.0
2008-05-30 22:11:00,1.981,1.9811,1.981,1.981,27000000.0
2008-05-30 22:12:00,1.981,1.981,1.9809,1.9809,17300000.0
2008-05-30 22:13:00,1.9809,1.9812,1.9809,1.9811,29800000.0
2008-05-30 22:14:00,1.9811,1.9811,1.9811,1.9811,10700000.0
2008-05-30 22:15:00,1.9812,1.9813,1.9811,1.9812,27500000.0
2008-05-30 22:16:00,1.9813,1.9821,1.9813,1.9818,116400000.0
2008-05-30 22:17:00,1.9819,1.9819,1.9812,1.9818,108700000.0
2008-05-30 22:18:00,1.9818,1.9821,1.9818,1.9821,74600000.0
2008-05-30 22:19:00,1.9821,1.9821,1.9818,1.9818,39800000.0
2008-05-30 22:20:00,1.9819,1.9819,1.9817,1.9818,85500000.0
2008-05-30 22:21:00,1.9818,1.9818,1.9817,1.9818,24700000.0
2008-05-30 22:22:00,1.9817,1.9817,1.9816,1.9816,46200000.0
2008-05-30 22:23:00,1.9817,1.98205,1.9817,1.9817,20000000.0
2008-05-30 22:24:00,1.9817,1.9818,1.9816,1.9817,56200000.0
2008-05-30 22:25:00,1.9817,1.9819,1.9817,1.9819,16800000.0
2008-05-30 22:26:00,1.9819,1.9819,1.9817,1.9817,2500000.0
2008-05-30 22:27:00,1.9817,1.982,1.9815,1.982,79400000.0
2008-05-30 22:28:00,1.98173,1.98183,1.98163,1.9817,5400000.0
2008-05-30 22:29:00,1.982,1.982,1.982,1.982,5100000.0
2008-05-30 22:30:00,1.982,1.982,1.9816,1.9817,86300000.0
2008-05-30 22:31:00,1.9817,1.9818,1.9817,1.9818,12100000.0
2008-05-30 22:32:00,1.9818,1.982,1.9817,1.9818,30500000.0
2008-05-30 22:33:00,1.98175,1.9819,1.9817,1.9818,30200000.0
2008-05-30 22:34:00,1.9818,1.9819,1.9818,1.9818,23100000.0
2008-05-30 22:35:00,1.9818,1.9818,1.9816,1.9817,50500000.0
2008-05-30 22:36:00,1.98175,1.9818,1.9816,1.9817,61200000.0
2008-05-30 22:37:00,1.9817,1.9818,1.9817,1.9817,44800000.0
2008-05-30 22:38:00,1.9817,1.9818,1.9817,1.9818,4150000.0
2008-05-30 22:39:00,1.9818,1.9818,1.9818,1.9818,2600000.0
2008-05-30 22:40:00,1.9818,1.9818,1.9818,1.9818,50000.0
2008-05-30 22:41:00,1.9818,1.9818,1.9818,1.9818,30350000.0
2008-05-30 22:42:00,1.9818,1.9818,1.9818,1.9818,400000.0
2008-05-30 22:43:00,1.9818,1.982,1.9818,1.982,15400000.0
2008-05-30 22:44:00,1.982,1.982,1.982,1.982,12350000.0
2008-05-30 22:45:00,1.982,1.982,1.982,1.982,1150000.0
2008-05-30 22:46:00,1.982,1.982,1.982,1.982,3600000.0
2008-05-30 22:47:00,1.982,1.982,1.982,1.982,5800000.0
2008-05-30 22:48:00,1.982,1.982,1.982,1.982,5150000.0
2008-05-30 22:49:00,1.982,1.9821,1.982,1.982,15400000.0
2008-05-30 22:50:00,1.9821,1.9822,1.982,1.9821,15700000.0
2008-05-30 22:51:00,1.9822,1.9822,1.982,1.982,31000000.0
2008-05-30 22:52:00,1.982,1.982,1.982,1.982,31700000.0
2008-05-30 22:53:00,1.982,1.9822,1.9819,1.9822,53100000.0
2008-05-30 22:54:00,1.9822,1.9822,1.982,1.9822,8300000.0
2008-05-30 22:55:00,1.9822,1.9822,1.9818,1.9819,78800000.0
2008-05-30 22:56:00,1.9819,1.9819,1.9819,1.9819,14700000.0
2008-05-30 22:57:00,1.9819,1.9819,1.9819,1.9819,6900000.0
2008-05-30 22:58:00,1.9819,1.9819,1.9819,1.9819,4900000.0
2008-05-30 22:59:00,1.9819,1.982,1.9818,1.9819,10100000.0
2008-06-02 00:00:00,1.9769,1.9769,1.9769,1.9769,78800000.0
2008-06-02 00:01:00,1.977,1.977,1.977,1.977,78800000.0
2008-06-02 00:02:00,1.9769,1.9769,1.9769,1.9769,78800000.0
2008-06-02 00:04:00,1.977,1.9771,1.977,1.9771,78800000.0
2008-06-02 00:05:00,1.977,1.977,1.9768,1.9768,78800000.0
2008-06-02 00:06:00,1.9765,1.9767,1.9763,1.9767,78800000.0
2008-06-02 00:07:00,1.9766,1.9771,1.9764,1.9764,78800000.0
2008-06-02 00:08:00,1.9763,1.9765,1.9762,1.9765,78800000.0
2008-06-02 00:09:00,1.9766,1.9766,1.9764,1.9764,78800000.0
2008-06-02 00:10:00,1.9765,1.9765,1.9764,1.9764,78800000.0
2008-06-02 00:11:00,1.9766,1.9768,1.9765,1.9766,78800000.0
2008-06-02 00:13:00,1.9765,1.9765,1.9763,1.9763,78800000.0
2008-06-02 00:14:00,1.9761,1.9762,1.9758,1.9759,78800000.0
2008-06-02 00:15:00,1.976,1.9764,1.9759,1.9759,78800000.0
2008-06-02 00:17:00,1.9758,1.9758,1.9758,1.9758,78800000.0
2008-06-02 00:19:00,1.9754,1.9758,1.9754,1.9755,78800000.0
2008-06-02 00:20:00,1.9757,1.9757,1.9754,1.9754,78800000.0
2008-06-02 00:22:00,1.9753,1.9753,1.9747,1.975,78800000.0
2008-06-02 00:23:00,1.9748,1.9752,1.9746,1.975,78800000.0
2008-06-02 00:24:00,1.9751,1.9751,1.9749,1.9749,78800000.0
2008-06-02 00:25:00,1.9747,1.9749,1.9744,1.9745,78800000.0
2008-06-02 00:26:00,1.9744,1.9745,1.9743,1.9743,78800000.0
2008-06-02 00:27:00,1.9742,1.9742,1.9738,1.9738,78800000.0
2008-06-02 00:28:00,1.9741,1.9741,1.9741,1.9741,78800000.0
2008-06-02 00:29:00,1.9738,1.9744,1.9738,1.974,78800000.0
2008-06-02 00:30:00,1.9742,1.9742,1.974,1.974,78800000.0
2008-06-02 00:31:00,1.9742,1.9742,1.974,1.974,78800000.0
2008-06-02 00:32:00,1.9739,1.9746,1.9739,1.974,78800000.0
2008-06-02 00:33:00,1.9739,1.9742,1.9739,1.9739,78800000.0
2008-06-02 00:34:00,1.9738,1.9742,1.9738,1.9742,78800000.0
2008-06-02 00:35:00,1.974,1.9741,1.9739,1.9741,78800000.0
2008-06-02 00:36:00,1.9738,1.9741,1.9736,1.9738,78800000.0
2008-06-02 00:37:00,1.974,1.9742,1.9739,1.974,78800000.0
2008-06-02 00:38:00,1.9741,1.9741,1.9739,1.9741,78800000.0
2008-06-02 00:39:00,1.974,1.9743,1.974,1.9742,78800000.0
2008-06-02 00:40:00,1.9743,1.9743,1.9739,1.974,78800000.0
2008-06-02 00:41:00,1.9741,1.9744,1.9739,1.974,78800000.0
2008-06-02 00:42:00,1.9738,1.974,1.9738,1.9739,78800000.0
2008-06-02 00:43:00,1.9738,1.9738,1.9738,1.9738,78800000.0
2008-06-02 00:44:00,1.9739,1.9739,1.9739,1.9739,78800000.0
2008-06-02 00:47:00,1.974,1.974,1.974,1.974,78800000.0
2008-06-02 00:49:00,1.9739,1.974,1.9739,1.9739,78800000.0
2008-06-02 00:50:00,1.9738,1.9738,1.9738,1.9738,78800000.0
2008-06-02 00:51:00,1.9737,1.9738,1.9737,1.9738,78800000.0
2008-06-02 00:52:00,1.9739,1.9739,1.9739,1.9739,78800000.0
2008-06-02 00:53:00,1.974,1.9742,1.974,1.9741,78800000.0
2008-06-02 00:54:00,1.9743,1.9743,1.9742,1.9742,78800000.0
2008-06-02 00:56:00,1.9743,1.9743,1.9743,1.9743,78800000.0
2008-06-02 00:57:00,1.9744,1.9744,1.9744,1.9744,78800000.0
2008-06-02 00:58:00,1.9747,1.9751,1.9747,1.975,78800000.0
2008-06-02 00:59:00,1.9748,1.9755,1.9748,1.975,78800000.0
2008-06-02 01:00:00,1.9748,1.9748,1.9748,1.9748,78800000.0
2008-06-02 01:01:00,1.9742,1.9743,1.9742,1.9743,78800000.0
2008-06-02 01:02:00,1.9745,1.9745,1.9743,1.9743,78800000.0
2008-06-02 01:03:00,1.9742,1.9746,1.974,1.9744,78800000.0
2008-06-02 01:04:00,1.974,1.9741,1.9739,1.9741,78800000.0
2008-06-02 01:05:00,1.974,1.974,1.974,1.974,78800000.0
2008-06-02 01:06:00,1.9741,1.9742,1.974,1.9742,78800000.0
2008-06-02 01:07:00,1.9743,1.9743,1.9741,1.9741,78800000.0
2008-06-02 01:08:00,1.974,1.974,1.9739,1.9739,78800000.0
2008-06-02 01:10:00,1.974,1.974,1.9731,1.9734,78800000.0
2008-06-02 01:14:00,1.9733,1.9733,1.9733,1.9733,78800000.0
2008-06-02 01:15:00,1.9732,1.9732,1.9732,1.9732,78800000.0
2008-06-02 01:16:00,1.9731,1.9731,1.973,1.9731,78800000.0
2008-06-02 01:17:00,1.973,1.9732,1.973,1.9732,78800000.0
2008-06-02 01:18:00,1.973,1.9733,1.973,1.9731,78800000.0
2008-06-02 01:23:00,1.9732,1.9738,1.9732,1.9735,78800000.0
2008-06-02 01:27:00,1.9733,1.9737,1.9733,1.9737,78800000.0
2008-06-02 01:31:00,1.974,1.9743,1.974,1.9743,78800000.0
2008-06-02 01:32:00,1.9742,1.9743,1.9742,1.9743,78800000.0
2008-06-02 01:33:00,1.9742,1.9742,1.9742,1.9742,78800000.0
2008-06-02 01:34:00,1.9743,1.9743,1.9742,1.9742,78800000.0
2008-06-02 01:35:00,1.9741,1.9742,1.9738,1.9742,78800000.0
2008-06-02 01:41:00,1.974,1.974,1.9739,1.9739,78800000.0
2008-06-02 01:42:00,1.9737,1.9737,1.9737,1.9737,78800000.0
2008-06-02 01:44:00,1.9739,1.9739,1.9737,1.9737,78800000.0
2008-06-02 01:46:00,1.9736,1.9737,1.9736,1.9737,78800000.0
2008-06-02 01:47:00,1.9736,1.9737,1.9736,1.9737,78800000.0
2008-06-02 01:50:00,1.9738,1.9741,1.9738,1.9741,78800000.0
2008-06-02 01:51:00,1.974,1.974,1.974,1.974,78800000.0
2008-06-02 01:52:00,1.9741,1.9741,1.974,1.974,78800000.0
2008-06-02 01:53:00,1.9741,1.9741,1.974,1.9741,78800000.0
2008-06-02 01:54:00,1.974,1.9746,1.9739,1.9746,78800000.0
2008-06-02 01:55:00,1.9745,1.9746,1.9741,1.9746,78800000.0
2008-06-02 01:56:00,1.9745,1.9745,1.9737,1.9738,78800000.0
2008-06-02 01:57:00,1.974,1.9744,1.974,1.9741,78800000.0
2008-06-02 01:58:00,1.9738,1.974,1.9738,1.9738,78800000.0
2008-06-02 01:59:00,1.974,1.9741,1.9738,1.9741,78800000.0
2008-06-02 02:00:00,1.974,1.9743,1.974,1.9741,78800000.0
2008-06-02 02:01:00,1.9741,1.9742,1.9741,1.9742,32400000.0
2008-06-02 02:02:00,1.9741,1.9742,1.9741,1.9742,2200000.0
2008-06-02 02:03:00,1.9742,1.9742,1.9742,1.9742,3600000.0
2008-06-02 02:04:00,1.9742,1.9745,1.9742,1.9745,37700000.0
2008-06-02 02:05:00,1.9745,1.9745,1.9745,1.9745,3300000.0
2008-06-02 02:06:00,1.9745,1.9746,1.9745,1.9746,19300000.0
2008-06-02 02:07:00,1.9745,1.97475,1.97435,1.97435,46800000.0
2008-06-02 02:08:00,1.97435,1.97435,1.9743,1.9743,61600000.0
2008-06-02 02:09:00,1.97435,1.97435,1.9743,1.9743,23400000.0
2008-06-02 02:10:00,1.9743,1.9743,1.97425,1.9743,9000000.0
2008-06-02 02:11:00,1.9743,1.9743,1.97425,1.97425,9000000.0
2008-06-02 02:12:00,1.9744,1.9744,1.9739,1.9739,23700000.0
2008-06-02 02:13:00,1.9739,1.9739,1.9736,1.97375,37500000.0
2008-06-02 02:14:00,1.97375,1.97375,1.9736,1.9736,8100000.0
2008-06-02 02:15:00,1.97365,1.97415,1.97365,1.9741,114100000.0
2008-06-02 02:16:00,1.97415,1.9742,1.9741,1.9742,3300000.0
2008-06-02 02:17:00,1.9742,1.9742,1.9736,1.9736,30095178.0
2008-06-02 02:18:00,1.9736,1.9738,1.9733,1.97375,26500000.0
2008-06-02 02:19:00,1.97375,1.97385,1.9736,1.97385,12200000.0
2008-06-02 02:20:00,1.97385,1.9739,1.97385,1.97385,41900000.0
2008-06-02 02:21:00,1.97385,1.9745,1.97385,1.9743,99900000.0
2008-06-02 02:22:00,1.9743,1.9751,1.9743,1.9751,76300000.0
2008-06-02 02:23:00,1.9751,1.9751,1.975,1.975,42800000.0
2008-06-02 02:24:00,1.975,1.975,1.975,1.975,13400000.0
2008-06-02 02:25:00,1.975,1.975,1.9747,1.9747,138600000.0
2008-06-02 02:26:00,1.9747,1.9747,1.9746,1.9746,18200000.0
2008-06-02 02:27:00,1.9746,1.9746,1.9745,1.9745,112099999.0
2008-06-02 02:28:00,1.9745,1.9747,1.9743,1.9743,46200000.0
2008-06-02 02:29:00,1.9744,1.9746,1.9744,1.9746,17200000.0
2008-06-02 02:30:00,1.9746,1.9747,1.9745,1.9747,37000000.0
2008-06-02 02:31:00,1.9746,1.9748,1.9746,1.9748,28700000.0
2008-06-02 02:32:00,1.9748,1.9749,1.9747,1.9747,37100000.0
2008-06-02 02:33:00,1.9747,1.9749,1.9747,1.9749,22500000.0
2008-06-02 02:34:00,1.9749,1.9749,1.9749,1.9749,5400000.0
2008-06-02 02:35:00,1.9748,1.975,1.9748,1.975,87900000.0
2008-06-02 02:36:00,1.975,1.9753,1.975,1.97505,40400000.0
2008-06-02 02:37:00,1.9749,1.9752,1.9748,1.9752,92400000.0
2008-06-02 02:38:00,1.97505,1.9752,1.97505,1.9751,13800000.0
2008-06-02 02:39:00,1.97517,1.97517,1.97496,1.97498,23100000.0
2008-06-02 02:40:00,1.9752,1.9753,1.9752,1.9753,5100000.0
2008-06-02 02:41:00,1.9752,1.9759,1.9751,1.9759,99400000.0
2008-06-02 02:42:00,1.9759,1.9765,1.9759,1.9763,114000000.0
2008-06-02 02:43:00,1.9763,1.97635,1.9763,1.97635,11600000.0
2008-06-02 02:44:00,1.9763,1.97645,1.9763,1.9763,26100000.0
2008-06-02 02:45:00,1.97635,1.97635,1.9763,1.9763,22500000.0
2008-06-02 02:46:00,1.9763,1.9764,1.976,1.976,54700000.0
2008-06-02 02:47:00,1.976,1.9761,1.9759,1.976,34900000.0
2008-06-02 02:48:00,1.976,1.976,1.9759,1.9759,37500000.0
2008-06-02 02:49:00,1.9759,1.9759,1.9759,1.9759,9300000.0
2008-06-02 02:50:00,1.9759,1.9759,1.9759,1.9759,1800000.0
2008-06-02 02:51:00,1.9759,1.9759,1.9752,1.9755,75300000.0
2008-06-02 02:52:00,1.9755,1.9755,1.9752,1.9752,9400000.0
2008-06-02 02:53:00,1.9752,1.9752,1.9751,1.9752,76000000.0
2008-06-02 02:54:00,1.9752,1.9754,1.9752,1.9752,34000000.0
2008-06-02 02:55:00,1.9752,1.9753,1.9751,1.9753,43600000.0
2008-06-02 02:56:00,1.97508,1.97519,1.97499,1.97518,20800000.0
2008-06-02 02:57:00,1.9752,1.9752,1.9752,1.9752,16200000.0
2008-06-02 02:58:00,1.9752,1.9756,1.9752,1.9753,55300000.0
2008-06-02 02:59:00,1.97535,1.9759,1.97535,1.9756,62100000.0
2008-06-02 03:00:00,1.9755,1.9757,1.9753,1.9756,54700000.0
2008-06-02 03:01:00,1.9756,1.9758,1.9756,1.9756,29700000.0
2008-06-02 03:02:00,1.9757,1.9757,1.9756,1.9756,4100000.0
2008-06-02 03:03:00,1.97562,1.97562,1.97539,1.97548,8400000.0
2008-06-02 03:04:00,1.9756,1.9756,1.9756,1.9756,23100000.0
2008-06-02 03:05:00,1.9756,1.9757,1.9755,1.9755,24000000.0
2008-06-02 03:06:00,1.9755,1.9755,1.9752,1.9752,16000000.0
2008-06-02 03:07:00,1.9752,1.9755,1.9752,1.9755,13300000.0
2008-06-02 03:08:00,1.9755,1.9756,1.9755,1.9755,23000000.0
2008-06-02 03:09:00,1.9755,1.9755,1.9752,1.9752,35300000.0
2008-06-02 03:10:00,1.9752,1.9753,1.975,1.975,63800000.0
2008-06-02 03:11:00,1.975,1.975,1.9749,1.9749,28300000.0
2008-06-02 03:12:00,1.9749,1.975,1.9748,1.9748,31000000.0
2008-06-02 03:13:00,1.9748,1.97485,1.9747,1.9747,61000000.0
2008-06-02 03:14:00,1.9746,1.9747,1.9745,1.9745,41500000.0
2008-06-02 03:15:00,1.9745,1.9745,1.9743,1.9743,38700000.0
2008-06-02 03:16:00,1.9743,1.9744,1.9743,1.9744,32900000.0
2008-06-02 03:17:00,1.9744,1.9748,1.9744,1.97445,18800000.0
2008-06-02 03:18:00,1.9745,1.9745,1.97435,1.97435,3200000.0
2008-06-02 03:19:00,1.9743,1.9743,1.9742,1.9742,29000000.0
2008-06-02 03:20:00,1.9741,1.9742,1.9741,1.9742,3700000.0
2008-06-02 03:21:00,1.9742,1.9742,1.9742,1.9742,800000.0
2008-06-02 03:22:00,1.9743,1.9744,1.9742,1.9743,45300000.0
2008-06-02 03:23:00,1.9743,1.9743,1.9735,1.9739,61900000.0
2008-06-02 03:24:00,1.9739,1.9743,1.9737,1.9739,41000000.0
2008-06-02 03:25:00,1.9739,1.9739,1.9733,1.9735,38200000.0
2008-06-02 03:26:00,1.9734,1.9734,1.9732,1.9733,33500000.0
2008-06-02 03:27:00,1.9733,1.9733,1.9731,1.9731,9200000.0
2008-06-02 03:28:00,1.9734,1.9735,1.9731,1.9732,49200000.0
2008-06-02 03:29:00,1.97325,1.9733,1.97325,1.9733,4800000.0
2008-06-02 03:30:00,1.9733,1.9734,1.973,1.973,66200000.0
2008-06-02 03:31:00,1.973,1.973,1.9723,1.9725,193800000.0
2008-06-02 03:32:00,1.9725,1.9725,1.9723,1.9724,47300000.0
2008-06-02 03:33:00,1.9723,1.9724,1.9721,1.9721,112900000.0
2008-06-02 03:34:00,1.9721,1.9723,1.972,1.97215,150300000.0
2008-06-02 03:35:00,1.97215,1.97225,1.9721,1.9721,45500000.0
2008-06-02 03:36:00,1.9721,1.9721,1.9717,1.9717,86600000.0
2008-06-02 03:37:00,1.9717,1.9717,1.9716,1.9716,42100000.0
2008-06-02 03:38:00,1.9716,1.97165,1.9712,1.9712,64400000.0
2008-06-02 03:39:00,1.9712,1.9713,1.9708,1.97105,96000000.0
2008-06-02 03:40:00,1.971,1.9712,1.97095,1.97105,64700000.0
2008-06-02 03:41:00,1.97105,1.9711,1.9708,1.971,55000000.0
2008-06-02 03:42:00,1.971,1.9711,1.9708,1.971,49500000.0
2008-06-02 03:43:00,1.971,1.9714,1.971,1.9713,39200000.0
2008-06-02 03:44:00,1.97135,1.9714,1.9713,1.9713,34400000.0
2008-06-02 03:45:00,1.9713,1.9715,1.9713,1.9715,80400000.0
2008-06-02 03:46:00,1.9715,1.972,1.97145,1.9719,41400000.0
2008-06-02 03:47:00,1.9719,1.9719,1.9716,1.9716,105900000.0
2008-06-02 03:48:00,1.9716,1.9717,1.9716,1.9717,25700000.0
2008-06-02 03:49:00,1.9717,1.9717,1.97155,1.9716,32500000.0
2008-06-02 03:50:00,1.9716,1.97175,1.97155,1.97165,39400000.0
2008-06-02 03:51:00,1.97175,1.97195,1.97175,1.97195,108700000.0
2008-06-02 03:52:00,1.97195,1.97195,1.9718,1.9719,25500000.0
2008-06-02 03:53:00,1.9719,1.9719,1.9718,1.9718,12500000.0
2008-06-02 03:54:00,1.9718,1.9718,1.9717,1.9717,9200000.0
2008-06-02 03:55:00,1.9717,1.9717,1.9714,1.9714,152000000.0
2008-06-02 03:56:00,1.9714,1.9718,1.9714,1.9718,70000000.0
2008-06-02 03:57:00,1.9718,1.9718,1.9716,1.97165,40600000.0
2008-06-02 03:58:00,1.97165,1.97165,1.9716,1.9716,3600000.0
2008-06-02 03:59:00,1.9716,1.9716,1.97115,1.9712,94200000.0
2008-06-02 04:00:00,1.9712,1.9714,1.9709,1.9709,75500000.0
2008-06-02 04:01:00,1.9709,1.97095,1.97085,1.97095,21400000.0
2008-06-02 04:02:00,1.97095,1.9711,1.9709,1.9711,14900000.0
2008-06-02 04:03:00,1.971,1.971,1.971,1.971,15100000.0
2008-06-02 04:04:00,1.971,1.9711,1.971,1.9711,27400000.0
2008-06-02 04:05:00,1.9711,1.9713,1.9711,1.9713,44600000.0
2008-06-02 04:06:00,1.9713,1.9713,1.9711,1.9712,23200000.0
2008-06-02 04:07:00,1.9712,1.97135,1.9712,1.9712,36400000.0
2008-06-02 04:08:00,1.97125,1.972,1.97125,1.972,110800000.0
2008-06-02 04:09:00,1.972,1.972,1.9716,1.9719,194900000.0
2008-06-02 04:10:00,1.9719,1.9719,1.9719,1.9719,22900000.0
2008-06-02 04:11:00,1.9719,1.9719,1.9719,1.9719,2000000.0
2008-06-02 04:12:00,1.9719,1.9719,1.9719,1.9719,800000.0
2008-06-02 04:13:00,1.9719,1.9719,1.9719,1.9719,2400000.0
2008-06-02 04:14:00,1.9719,1.9719,1.97165,1.97165,31300000.0
2008-06-02 04:15:00,1.97165,1.9719,1.97165,1.9719,15200000.0
2008-06-02 04:16:00,1.9718,1.972,1.9718,1.9719,19900000.0
2008-06-02 04:17:00,1.9719,1.9721,1.9719,1.9719,43400000.0
2008-06-02 04:18:00,1.9719,1.9719,1.97175,1.97175,45500000.0
2008-06-02 04:19:00,1.9719,1.9719,1.97175,1.97175,7100000.0
2008-06-02 04:20:00,1.97185,1.9719,1.9717,1.97185,46300000.0
2008-06-02 04:21:00,1.97185,1.972,1.97185,1.972,42500000.0
2008-06-02 04:22:00,1.972,1.97215,1.9719,1.97215,19900000.0
2008-06-02 04:23:00,1.97215,1.9722,1.9719,1.9722,32000000.0
2008-06-02 04:24:00,1.9722,1.9725,1.9722,1.9724,48400000.0
2008-06-02 04:25:00,1.9724,1.9724,1.9724,1.9724,5700000.0
2008-06-02 04:26:00,1.9724,1.9724,1.9724,1.9724,19500000.0
2008-06-02 04:27:00,1.9724,1.9724,1.9722,1.9724,34500000.0
2008-06-02 04:28:00,1.9724,1.9725,1.9724,1.9724,32400000.0
2008-06-02 04:29:00,1.9724,1.9724,1.9724,1.9724,2900000.0
2008-06-02 04:30:00,1.9724,1.9724,1.9724,1.9724,2500000.0
2008-06-02 04:31:00,1.9724,1.9724,1.9724,1.9724,1000000.0
2008-06-02 04:32:00,1.9723,1.9723,1.9723,1.9723,500000.0
2008-06-02 04:33:00,1.9724,1.9724,1.9724,1.9724,1500000.0
2008-06-02 04:34:00,1.9724,1.9724,1.9723,1.9723,11700000.0
2008-06-02 04:35:00,1.9723,1.9725,1.9722,1.9724,107100000.0
2008-06-02 04:36:00,1.9724,1.9724,1.9722,1.9723,31200000.0
2008-06-02 04:37:00,1.9724,1.9724,1.9721,1.9722,102800000.0
2008-06-02 04:38:00,1.9721,1.9723,1.9721,1.9723,44900000.0
2008-06-02 04:39:00,1.9723,1.9726,1.9723,1.9726,33900000.0
2008-06-02 04:40:00,1.9726,1.9727,1.9726,1.9726,11400000.0
2008-06-02 04:41:00,1.9726,1.9726,1.9724,1.9724,12500000.0
2008-06-02 04:42:00,1.9724,1.9724,1.9723,1.9723,24300000.0
2008-06-02 04:43:00,1.9723,1.9724,1.9723,1.9723,3700000.0
2008-06-02 04:44:00,1.9723,1.9724,1.9722,1.9722,51300000.0
2008-06-02 04:45:00,1.9722,1.9722,1.9722,1.9722,16800000.0
2008-06-02 04:46:00,1.9722,1.9722,1.9722,1.9722,14600000.0
2008-06-02 04:47:00,1.9722,1.9722,1.9722,1.9722,17200000.0
2008-06-02 04:48:00,1.9722,1.9722,1.9722,1.9722,22100000.0
2008-06-02 04:49:00,1.9722,1.9722,1.9722,1.9722,11800000.0
2008-06-02 04:50:00,1.9722,1.9722,1.9722,1.9722,11800000.0
2008-06-02 04:51:00,1.9722,1.9722,1.9721,1.9722,30100000.0
2008-06-02 04:52:00,1.9722,1.9722,1.9721,1.9722,8400000.0
2008-06-02 04:53:00,1.9722,1.9722,1.9721,1.9721,25900000.0
2008-06-02 04:54:00,1.9721,1.97215,1.9721,1.97215,3200000.0
2008-06-02 04:55:00,1.97172,1.9718,1.9717,1.97178,15000000.0
2008-06-02 04:56:00,1.97172,1.9718,1.97155,1.97175,55100000.0
2008-06-02 04:57:00,1.97215,1.97215,1.97215,1.97215,3000000.0
2008-06-02 04:58:00,1.9721,1.97215,1.9721,1.9721,2700000.0
2008-06-02 04:59:00,1.9721,1.9721,1.9721,1.9721,1400000.0
2008-06-02 05:00:00,1.9721,1.97225,1.9721,1.97225,31500000.0
2008-06-02 05:01:00,1.97207,1.97221,1.97189,1.97221,31600000.0
2008-06-02 05:02:00,1.9722,1.9723,1.9722,1.9723,4800000.0
2008-06-02 05:03:00,1.9723,1.9723,1.9723,1.9723,3000000.0
2008-06-02 05:04:00,1.97235,1.9724,1.9723,1.9723,28200000.0
2008-06-02 05:05:00,1.9723,1.9724,1.9723,1.9723,9400000.0
2008-06-02 05:06:00,1.9723,1.9723,1.9723,1.9723,3200000.0
2008-06-02 05:07:00,1.9723,1.9723,1.97225,1.97225,1100000.0
2008-06-02 05:08:00,1.97212,1.97227,1.97212,1.97227,15160000.0
2008-06-02 05:09:00,1.9723,1.9724,1.9723,1.9724,3500000.0
2008-06-02 05:10:00,1.9723,1.97238,1.97226,1.9723,28390000.0
2008-06-02 05:11:00,1.97235,1.97235,1.97235,1.97235,500000.0
2008-06-02 05:12:00,1.97255,1.9728,1.97255,1.9728,60600000.0
2008-06-02 05:13:00,1.9728,1.9728,1.9727,1.9727,16500000.0
2008-06-02 05:14:00,1.9727,1.9728,1.9727,1.97275,26400000.0
2008-06-02 05:15:00,1.9727,1.9728,1.9727,1.97275,4900000.0
2008-06-02 05:16:00,1.97275,1.97275,1.97275,1.97275,1000000.0
2008-06-02 05:17:00,1.9728,1.9728,1.9727,1.9727,12000000.0
2008-06-02 05:18:00,1.9727,1.9728,1.9727,1.9728,7100000.0
2008-06-02 05:19:00,1.9728,1.9728,1.97275,1.97275,3000000.0
2008-06-02 05:20:00,1.9727,1.9728,1.9726,1.9728,15500000.0
2008-06-02 05:21:00,1.9728,1.9734,1.9728,1.9734,29400000.0
2008-06-02 05:22:00,1.97345,1.974,1.97345,1.9739,63200000.0
2008-06-02 05:23:00,1.9739,1.974,1.9731,1.9733,93700000.0
2008-06-02 05:24:00,1.9733,1.9735,1.9733,1.9734,22800000.0
2008-06-02 05:25:00,1.97345,1.97355,1.9733,1.9733,19900000.0
2008-06-02 05:26:00,1.9733,1.9733,1.9733,1.9733,11900000.0
2008-06-02 05:27:00,1.97335,1.9735,1.97335,1.9735,23500000.0
2008-06-02 05:28:00,1.9735,1.9735,1.9735,1.9735,7700000.0
2008-06-02 05:29:00,1.9735,1.9738,1.97345,1.9736,49800000.0
2008-06-02 05:30:00,1.9735,1.97375,1.9735,1.9737,49000000.0
2008-06-02 05:31:00,1.9737,1.9737,1.9735,1.9735,18900000.0
2008-06-02 05:32:00,1.9735,1.9735,1.9735,1.9735,600000.0
2008-06-02 05:33:00,1.9734,1.9734,1.9734,1.9734,6400000.0
2008-06-02 05:34:00,1.9735,1.9736,1.9735,1.9736,6500000.0
2008-06-02 05:35:00,1.9736,1.9736,1.9735,1.9735,2600000.0
2008-06-02 05:36:00,1.9735,1.9735,1.9735,1.9735,1900000.0
2008-06-02 05:37:00,1.9732,1.97337,1.9732,1.97337,15800000.0
2008-06-02 05:38:00,1.9735,1.9735,1.9734,1.9734,7800000.0
2008-06-02 05:39:00,1.9734,1.9734,1.9734,1.9734,2200000.0
2008-06-02 05:40:00,1.9735,1.9736,1.9735,1.9735,13310000.0
2008-06-02 05:41:00,1.97321,1.97326,1.97309,1.97309,29500000.0
2008-06-02 05:42:00,1.97307,1.97314,1.97299,1.97314,9200000.0
2008-06-02 05:43:00,1.9735,1.9735,1.9731,1.9731,5470000.0
2008-06-02 05:44:00,1.9731,1.9731,1.973,1.973,9400000.0
2008-06-02 05:45:00,1.973,1.973,1.9729,1.9729,67900000.0
2008-06-02 05:46:00,1.9729,1.9729,1.9729,1.9729,3200000.0
2008-06-02 05:47:00,1.9729,1.9729,1.9729,1.9729,2000000.0
2008-06-02 05:48:00,1.97273,1.97273,1.97245,1.97269,8700000.0
2008-06-02 05:49:00,1.9729,1.9729,1.9727,1.9727,19100000.0
2008-06-02 05:50:00,1.9727,1.9727,1.9727,1.9727,9800000.0
2008-06-02 05:51:00,1.9727,1.973,1.9727,1.9728,17200000.0
2008-06-02 05:52:00,1.9728,1.9729,1.9728,1.9729,1000000.0
2008-06-02 05:53:00,1.9728,1.9728,1.9727,1.9727,2000000.0
2008-06-02 05:54:00,1.9728,1.9728,1.9727,1.9728,14100000.0
2008-06-02 05:55:00,1.9728,1.9729,1.9728,1.9729,16700000.0
2008-06-02 05:56:00,1.9729,1.973,1.9729,1.973,1300000.0
2008-06-02 05:57:00,1.97295,1.973,1.97295,1.97295,1500000.0
2008-06-02 05:58:00,1.97278,1.97278,1.97254,1.97254,2900000.0
2008-06-02 05:59:00,1.9729,1.9729,1.9729,1.9729,1400000.0
2008-06-02 06:00:00,1.97295,1.97295,1.97295,1.97295,500000.0
2008-06-02 06:01:00,1.9729,1.973,1.9729,1.973,4600000.0
2008-06-02 06:02:00,1.9728,1.97293,1.97266,1.97266,19800000.0
2008-06-02 06:03:00,1.973,1.9733,1.973,1.9731,84300000.0
2008-06-02 06:04:00,1.9731,1.9733,1.973,1.973,72500000.0
2008-06-02 06:05:00,1.973,1.9731,1.973,1.9731,22400000.0
2008-06-02 06:06:00,1.9731,1.9733,1.9731,1.9733,28500000.0
2008-06-02 06:07:00,1.9733,1.9734,1.9731,1.9733,66500000.0
2008-06-02 06:08:00,1.9733,1.9733,1.9731,1.9731,44500000.0
2008-06-02 06:09:00,1.9731,1.9731,1.9731,1.9731,14000000.0
2008-06-02 06:10:00,1.9731,1.9731,1.9731,1.9731,1000000.0
2008-06-02 06:11:00,1.9731,1.9731,1.973,1.973,7700000.0
2008-06-02 06:12:00,1.973,1.97305,1.9729,1.973,78800000.0
2008-06-02 06:13:00,1.973,1.973,1.9729,1.9729,36900000.0
2008-06-02 06:14:00,1.9729,1.9729,1.9727,1.9728,31000000.0
2008-06-02 06:15:00,1.9729,1.97305,1.97275,1.97305,64000000.0
2008-06-02 06:16:00,1.9731,1.9731,1.97305,1.97305,8800000.0
2008-06-02 06:17:00,1.97305,1.97305,1.97305,1.97305,1600000.0
2008-06-02 06:18:00,1.97305,1.97305,1.973,1.97305,26400000.0
2008-06-02 06:19:00,1.97305,1.97315,1.97305,1.97315,10000000.0
2008-06-02 06:20:00,1.97315,1.97315,1.97295,1.97295,67500000.0
2008-06-02 06:21:00,1.97295,1.97305,1.9729,1.973,35800000.0
2008-06-02 06:22:00,1.97305,1.9731,1.973,1.97305,14100000.0
2008-06-02 06:23:00,1.97305,1.97315,1.973,1.97305,44600000.0
2008-06-02 06:24:00,1.97315,1.97315,1.9731,1.9731,7700000.0
2008-06-02 06:25:00,1.9731,1.97315,1.97305,1.97305,21500000.0
2008-06-02 06:26:00,1.9729,1.97298,1.97276,1.97292,44200000.0
2008-06-02 06:27:00,1.9731,1.9731,1.97305,1.97305,2500000.0
2008-06-02 06:28:00,1.97305,1.9732,1.97305,1.97315,42200000.0
2008-06-02 06:29:00,1.97297,1.97312,1.97292,1.97292,11000000.0
2008-06-02 06:30:00,1.97315,1.9732,1.97315,1.97315,7200000.0
2008-06-02 06:31:00,1.9732,1.9734,1.9731,1.9733,67400000.0
2008-06-02 06:32:00,1.9733,1.9733,1.9733,1.9733,54600000.0
2008-06-02 06:33:00,1.9733,1.9733,1.9733,1.9733,600000.0
2008-06-02 06:34:00,1.9733,1.9733,1.97325,1.9733,5400000.0
2008-06-02 06:35:00,1.9733,1.97335,1.9733,1.97335,27500000.0
2008-06-02 06:36:00,1.97335,1.97365,1.97335,1.9736,34100000.0
2008-06-02 06:37:00,1.9737,1.9738,1.9736,1.9736,41600000.0
2008-06-02 06:38:00,1.9736,1.9737,1.9736,1.9737,40100000.0
2008-06-02 06:39:00,1.9737,1.9737,1.9737,1.9737,5000000.0
2008-06-02 06:40:00,1.9737,1.9737,1.9733,1.9737,63700000.0
2008-06-02 06:41:00,1.9737,1.9737,1.9734,1.9735,18600000.0
2008-06-02 06:42:00,1.9735,1.9737,1.97345,1.9737,29400000.0
2008-06-02 06:43:00,1.9737,1.9737,1.9734,1.9735,49200000.0
2008-06-02 06:44:00,1.9735,1.9735,1.9734,1.9735,38000000.0
2008-06-02 06:45:00,1.9735,1.9736,1.9735,1.9736,10500000.0
2008-06-02 06:46:00,1.9736,1.9736,1.9736,1.9736,500000.0
2008-06-02 06:47:00,1.9736,1.9736,1.9736,1.9736,6500000.0
2008-06-02 06:48:00,1.9736,1.9736,1.9736,1.9736,2100000.0
2008-06-02 06:49:00,1.97357,1.97361,1.97333,1.97361,82400000.0
2008-06-02 06:50:00,1.9735,1.97355,1.97332,1.97355,15700000.0
2008-06-02 06:51:00,1.97357,1.97368,1.9735,1.9736,65500000.0
2008-06-02 06:52:00,1.97352,1.97363,1.97338,1.97361,49700000.0
2008-06-02 06:53:00,1.9736,1.9738,1.9736,1.9738,12500000.0
2008-06-02 06:54:00,1.9738,1.9738,1.9738,1.9738,6900000.0
2008-06-02 06:55:00,1.9738,1.9742,1.9738,1.9742,37900000.0
2008-06-02 06:56:00,1.9741,1.9741,1.9741,1.9741,1800000.0
2008-06-02 06:57:00,1.9741,1.9744,1.974,1.9744,33700000.0
2008-06-02 06:58:00,1.9742,1.9742,1.9742,1.9742,1600000.0
2008-06-02 06:59:00,1.9742,1.9742,1.974,1.9741,14800000.0
2008-06-02 07:00:00,1.9741,1.9743,1.9741,1.9743,19600000.0
2008-06-02 07:01:00,1.9743,1.9744,1.9743,1.9743,25100000.0
2008-06-02 07:02:00,1.9743,1.9743,1.9742,1.9742,27000000.0
2008-06-02 07:03:00,1.9743,1.9743,1.9741,1.9741,44200000.0
2008-06-02 07:04:00,1.9741,1.9742,1.9739,1.9741,53200000.0
2008-06-02 07:05:00,1.9741,1.9741,1.97395,1.974,16400000.0
2008-06-02 07:06:00,1.974,1.9741,1.974,1.9741,6900000.0
2008-06-02 07:07:00,1.9741,1.9741,1.97405,1.97405,2700000.0
2008-06-02 07:08:00,1.974,1.974,1.9731,1.9731,82500000.0
2008-06-02 07:09:00,1.9731,1.97365,1.973,1.9736,143800000.0
2008-06-02 07:10:00,1.9736,1.9738,1.9736,1.9738,19800000.0
2008-06-02 07:11:00,1.9738,1.9738,1.9736,1.9736,31800000.0
2008-06-02 07:12:00,1.9736,1.9739,1.9736,1.9737,53400000.0
2008-06-02 07:13:00,1.9737,1.9737,1.9737,1.9737,7800000.0
2008-06-02 07:14:00,1.9737,1.9737,1.9736,1.9736,52100000.0
2008-06-02 07:15:00,1.9736,1.9736,1.9734,1.9734,21000000.0
2008-06-02 07:16:00,1.9734,1.9736,1.9734,1.9735,11700000.0
2008-06-02 07:17:00,1.9735,1.9736,1.9735,1.9736,18100000.0
2008-06-02 07:18:00,1.9735,1.9736,1.9735,1.9736,3000000.0
2008-06-02 07:19:00,1.9736,1.9736,1.9735,1.9736,10100000.0
2008-06-02 07:20:00,1.9735,1.9736,1.9735,1.9736,9900000.0
2008-06-02 07:21:00,1.9735,1.9736,1.9735,1.9736,3200000.0
2008-06-02 07:22:00,1.9735,1.9736,1.9735,1.9736,6400000.0
2008-06-02 07:23:00,1.9735,1.9736,1.9735,1.9735,11400000.0
2008-06-02 07:24:00,1.9735,1.9736,1.9735,1.9736,31700000.0
2008-06-02 07:25:00,1.9736,1.9736,1.9736,1.9736,15200000.0
2008-06-02 07:26:00,1.9736,1.9736,1.9735,1.9736,20400000.0
2008-06-02 07:27:00,1.9735,1.9736,1.9735,1.9736,3000000.0
2008-06-02 07:28:00,1.9736,1.9736,1.9736,1.9736,1600000.0
2008-06-02 07:29:00,1.9736,1.9736,1.9736,1.9736,600000.0
2008-06-02 07:30:00,1.9735,1.9735,1.97345,1.97345,19500000.0
2008-06-02 07:31:00,1.9734,1.97345,1.9733,1.9734,11400000.0
2008-06-02 07:32:00,1.9733,1.9733,1.9733,1.9733,11300000.0
2008-06-02 07:33:00,1.9733,1.9734,1.9733,1.9734,13700000.0
2008-06-02 07:34:00,1.9734,1.9734,1.9733,1.9733,16900000.0
2008-06-02 07:35:00,1.97313,1.97322,1.9731,1.97318,103700000.0
2008-06-02 07:36:00,1.9733,1.9733,1.9725,1.9726,79300000.0
2008-06-02 07:37:00,1.9726,1.9727,1.9725,1.9726,21400000.0
2008-06-02 07:38:00,1.9726,1.9727,1.9722,1.9722,91200000.0
2008-06-02 07:39:00,1.9722,1.9724,1.9722,1.9722,135600000.0
2008-06-02 07:40:00,1.9722,1.9722,1.9717,1.9719,59200000.0
2008-06-02 07:41:00,1.9719,1.9719,1.9715,1.97165,105500000.0
2008-06-02 07:42:00,1.97155,1.97165,1.9715,1.9715,53400000.0
2008-06-02 07:43:00,1.9715,1.9715,1.9714,1.9715,100900000.0
2008-06-02 07:44:00,1.9715,1.9715,1.97095,1.97095,226900000.0
2008-06-02 07:45:00,1.97095,1.9711,1.9706,1.97085,136800000.0
2008-06-02 07:46:00,1.9708,1.97115,1.9708,1.9711,117000000.0
2008-06-02 07:47:00,1.9711,1.9715,1.97105,1.9714,75000000.0
2008-06-02 07:48:00,1.9714,1.97215,1.9712,1.972,148600000.0
2008-06-02 07:49:00,1.97205,1.9723,1.9717,1.9717,110300000.0
2008-06-02 07:50:00,1.97175,1.9718,1.9708,1.9708,119400000.0
2008-06-02 07:51:00,1.9708,1.9711,1.9708,1.9711,96900000.0
2008-06-02 07:52:00,1.9711,1.9713,1.97075,1.9712,155098365.0
2008-06-02 07:53:00,1.9712,1.9716,1.97105,1.9715,149800000.0
2008-06-02 07:54:00,1.9715,1.9719,1.9715,1.9718,56700000.0
2008-06-02 07:55:00,1.9718,1.9723,1.9718,1.97205,174600000.0
2008-06-02 07:56:00,1.9719,1.9719,1.9714,1.9714,56100000.0
2008-06-02 07:57:00,1.9714,1.9714,1.97125,1.9713,79000000.0
2008-06-02 07:58:00,1.9713,1.9713,1.9713,1.9713,25700000.0
2008-06-02 07:59:00,1.9714,1.9717,1.9713,1.9715,91500000.0
2008-06-02 08:00:00,1.9715,1.9717,1.9713,1.9713,112700000.0
2008-06-02 08:01:00,1.9713,1.9713,1.9706,1.9707,83100000.0
2008-06-02 08:02:00,1.9707,1.971,1.97065,1.9707,76800000.0
2008-06-02 08:03:00,1.9707,1.9709,1.9707,1.9709,66300000.0
2008-06-02 08:04:00,1.9709,1.9709,1.9706,1.9707,72900000.0
2008-06-02 08:05:00,1.9707,1.97105,1.9707,1.971,124100000.0
2008-06-02 08:06:00,1.9709,1.97205,1.9709,1.97205,124400000.0
2008-06-02 08:07:00,1.97205,1.9725,1.972,1.97225,85400000.0
2008-06-02 08:08:00,1.97225,1.97225,1.9721,1.9721,69800000.0
2008-06-02 08:09:00,1.9721,1.9721,1.972,1.972,36300000.0
2008-06-02 08:10:00,1.972,1.972,1.9711,1.97115,136500000.0
2008-06-02 08:11:00,1.9712,1.9716,1.9712,1.97155,33000000.0
2008-06-02 08:12:00,1.97155,1.972,1.97155,1.972,67600000.0
2008-06-02 08:13:00,1.972,1.9725,1.9719,1.9723,138100000.0
2008-06-02 08:14:00,1.97235,1.9725,1.97235,1.9724,56000000.0
2008-06-02 08:15:00,1.9724,1.9728,1.9724,1.9728,92300000.0
2008-06-02 08:16:00,1.9727,1.97285,1.97255,1.97255,128400000.0
2008-06-02 08:17:00,1.9725,1.9726,1.9722,1.9722,78400000.0
2008-06-02 08:18:00,1.9722,1.9723,1.9722,1.9723,19700000.0
2008-06-02 08:19:00,1.9723,1.9725,1.9723,1.9725,73600000.0
2008-06-02 08:20:00,1.9724,1.9725,1.97205,1.9721,93800000.0
2008-06-02 08:21:00,1.9721,1.9721,1.97175,1.9718,30100000.0
2008-06-02 08:22:00,1.9719,1.972,1.9714,1.97195,151400000.0
2008-06-02 08:23:00,1.972,1.972,1.9718,1.97195,110500000.0
2008-06-02 08:24:00,1.97195,1.9721,1.9719,1.9719,129100000.0
2008-06-02 08:25:00,1.9719,1.97195,1.9719,1.97195,27400000.0
2008-06-02 08:26:00,1.97185,1.97185,1.9717,1.9718,60000000.0
2008-06-02 08:27:00,1.9718,1.97185,1.9714,1.9714,47500000.0
2008-06-02 08:28:00,1.9716,1.9716,1.9712,1.9713,116800000.0
2008-06-02 08:29:00,1.9713,1.97155,1.9712,1.97135,94700000.0
2008-06-02 08:30:00,1.9713,1.97135,1.9708,1.97085,127150000.0
2008-06-02 08:31:00,1.97085,1.9712,1.9707,1.9711,137000000.0
2008-06-02 08:32:00,1.9711,1.97115,1.9709,1.97105,121200000.0
2008-06-02 08:33:00,1.971,1.971,1.9701,1.9702,220300000.0
2008-06-02 08:34:00,1.97015,1.9702,1.97,1.97015,232200000.0
2008-06-02 08:35:00,1.97025,1.97045,1.97015,1.9703,109600000.0
2008-06-02 08:36:00,1.97025,1.97025,1.9701,1.97015,55300000.0
2008-06-02 08:37:00,1.97015,1.9702,1.9695,1.9698,189900000.0
2008-06-02 08:38:00,1.9698,1.9701,1.9697,1.97005,130800000.0
2008-06-02 08:39:00,1.97005,1.97005,1.96985,1.97,141400000.0
2008-06-02 08:40:00,1.97,1.9702,1.9699,1.9701,153100000.0
2008-06-02 08:41:00,1.9701,1.97025,1.9701,1.9701,130700000.0
2008-06-02 08:42:00,1.9701,1.9701,1.96885,1.96885,200420000.0
2008-06-02 08:43:00,1.96885,1.9691,1.9687,1.9688,177700000.0
2008-06-02 08:44:00,1.9688,1.9691,1.96875,1.9691,161300000.0
2008-06-02 08:45:00,1.9691,1.96935,1.9688,1.9692,164300000.0
2008-06-02 08:46:00,1.9691,1.96925,1.9685,1.9685,150400000.0
2008-06-02 08:47:00,1.96845,1.969,1.9684,1.969,168250000.0
2008-06-02 08:48:00,1.969,1.969,1.969,1.969,40600000.0
2008-06-02 08:49:00,1.969,1.969,1.9687,1.96895,102500000.0
2008-06-02 08:50:00,1.969,1.96915,1.9685,1.9689,145350000.0
2008-06-02 08:51:00,1.9689,1.96915,1.9689,1.96915,44900000.0
2008-06-02 08:52:00,1.96915,1.96935,1.9688,1.9689,100400000.0
2008-06-02 08:53:00,1.9689,1.9689,1.9688,1.9689,42800000.0
2008-06-02 08:54:00,1.9689,1.969,1.96865,1.96865,85100000.0
2008-06-02 08:55:00,1.96865,1.96905,1.9686,1.969,85800000.0
2008-06-02 08:56:00,1.969,1.9693,1.969,1.9693,40200000.0
2008-06-02 08:57:00,1.96935,1.96975,1.9693,1.96955,74100000.0
2008-06-02 08:58:00,1.96955,1.9699,1.96945,1.96985,104000000.0
2008-06-02 08:59:00,1.96985,1.9703,1.96985,1.9701,132600000.0
2008-06-02 09:00:00,1.9701,1.97025,1.9698,1.97015,240900000.0
2008-06-02 09:01:00,1.9701,1.9701,1.9698,1.9698,122000000.0
2008-06-02 09:02:00,1.9698,1.9701,1.9698,1.9701,311600000.0
2008-06-02 09:03:00,1.9701,1.9702,1.96995,1.9701,228400000.0
2008-06-02 09:04:00,1.9701,1.9709,1.9701,1.9707,241300000.0
2008-06-02 09:05:00,1.9707,1.97125,1.9707,1.9712,114600000.0
2008-06-02 09:06:00,1.9712,1.9716,1.9711,1.9715,188700000.0
2008-06-02 09:07:00,1.9715,1.9715,1.9712,1.97135,154100000.0
2008-06-02 09:08:00,1.97135,1.9714,1.971,1.971,82500000.0
2008-06-02 09:09:00,1.971,1.971,1.9706,1.9706,106800000.0
2008-06-02 09:10:00,1.9706,1.9706,1.9699,1.9702,204800000.0
2008-06-02 09:11:00,1.9702,1.9702,1.97,1.9701,106400000.0
2008-06-02 09:12:00,1.9701,1.9702,1.9701,1.9701,38300000.0
2008-06-02 09:13:00,1.9701,1.97015,1.97,1.97005,107200000.0
2008-06-02 09:14:00,1.97005,1.97005,1.9698,1.9699,76900000.0
2008-06-02 09:15:00,1.9699,1.9699,1.9679,1.9679,286500000.0
2008-06-02 09:16:00,1.9679,1.96875,1.96745,1.96875,251350000.0
2008-06-02 09:17:00,1.9687,1.96875,1.9682,1.9683,248520004.0
2008-06-02 09:18:00,1.9682,1.9682,1.96755,1.9677,265400000.0
2008-06-02 09:19:00,1.9677,1.9677,1.9668,1.9669,391680000.0
2008-06-02 09:20:00,1.9669,1.96725,1.9665,1.9671,257600000.0
2008-06-02 09:21:00,1.9671,1.9673,1.9669,1.9673,181500000.0
2008-06-02 09:22:00,1.9673,1.9676,1.9672,1.9675,219400000.0
2008-06-02 09:23:00,1.9675,1.9679,1.9673,1.9678,196500000.0
2008-06-02 09:24:00,1.9678,1.9682,1.9678,1.9682,227100000.0
2008-06-02 09:25:00,1.9682,1.9684,1.9678,1.968,223300000.0
2008-06-02 09:26:00,1.9679,1.9679,1.9665,1.9666,294200000.0
2008-06-02 09:27:00,1.9666,1.9672,1.9666,1.9667,286700000.0
2008-06-02 09:28:00,1.9667,1.9667,1.9656,1.9658,287700000.0
2008-06-02 09:29:00,1.9658,1.9662,1.9656,1.9657,209200000.0
2008-06-02 09:30:00,1.9657,1.9667,1.9657,1.9662,237205776.0
2008-06-02 09:31:00,1.9662,1.9664,1.9655,1.9662,214400000.0
2008-06-02 09:32:00,1.9662,1.9662,1.96565,1.96585,257900000.0
2008-06-02 09:33:00,1.9659,1.96595,1.9652,1.9653,229900000.0
2008-06-02 09:34:00,1.9653,1.9653,1.9645,1.96495,210605000.0
2008-06-02 09:35:00,1.965,1.9653,1.9647,1.9651,272000000.0
2008-06-02 09:36:00,1.96515,1.96515,1.9641,1.9642,262800000.0
2008-06-02 09:37:00,1.9642,1.9647,1.9641,1.96465,175500000.0
2008-06-02 09:38:00,1.96465,1.96505,1.9646,1.9648,202500000.0
2008-06-02 09:39:00,1.96485,1.96505,1.96475,1.96505,166400000.0
2008-06-02 09:40:00,1.96505,1.966,1.965,1.9657,229800000.0
2008-06-02 09:41:00,1.9656,1.96565,1.965,1.965,239500000.0
2008-06-02 09:42:00,1.965,1.96545,1.9649,1.96535,268200000.0
2008-06-02 09:43:00,1.96545,1.9657,1.96535,1.9656,147000000.0
2008-06-02 09:44:00,1.9656,1.9659,1.96555,1.96585,148600000.0
2008-06-02 09:45:00,1.9659,1.9663,1.9659,1.9661,150300000.0
2008-06-02 09:46:00,1.9662,1.9669,1.9662,1.9668,176000000.0
2008-06-02 09:47:00,1.96685,1.9672,1.96615,1.9662,238500000.0
2008-06-02 09:48:00,1.9662,1.9662,1.9656,1.9656,205100000.0
2008-06-02 09:49:00,1.9656,1.96565,1.9651,1.9654,212900000.0
2008-06-02 09:50:00,1.9654,1.96545,1.9646,1.965,232199999.0
2008-06-02 09:51:00,1.965,1.9655,1.965,1.96545,183900000.0
2008-06-02 09:52:00,1.9655,1.9655,1.96465,1.9648,173500000.0
2008-06-02 09:53:00,1.9649,1.9649,1.9642,1.9644,214900000.0
2008-06-02 09:54:00,1.9644,1.96515,1.96435,1.9651,217900000.0
2008-06-02 09:55:00,1.9651,1.9653,1.96475,1.9653,198600000.0
2008-06-02 09:56:00,1.96535,1.9657,1.9647,1.965,183600000.0
2008-06-02 09:57:00,1.9651,1.9651,1.9645,1.9646,161000000.0
2008-06-02 09:58:00,1.9646,1.9648,1.96445,1.9646,108500000.0
2008-06-02 09:59:00,1.9646,1.96575,1.9625,1.9625,205100001.0
2008-06-02 10:00:00,1.9626,1.9632,1.9626,1.9627,203800000.0
2008-06-02 10:01:00,1.9627,1.96305,1.96245,1.963,238195000.0
2008-06-02 10:02:00,1.963,1.9633,1.9627,1.9629,274200000.0
2008-06-02 10:03:00,1.9628,1.9631,1.9628,1.96305,231800000.0
2008-06-02 10:04:00,1.96305,1.9631,1.9616,1.9623,343700001.0
2008-06-02 10:05:00,1.9623,1.9629,1.96225,1.9623,331400000.0
2008-06-02 10:06:00,1.9623,1.9628,1.9622,1.9628,190700000.0
2008-06-02 10:07:00,1.9628,1.9635,1.9628,1.96335,263600000.0
2008-06-02 10:08:00,1.96335,1.9634,1.9626,1.96265,250400000.0
2008-06-02 10:09:00,1.96265,1.96305,1.96265,1.963,127800000.0
2008-06-02 10:10:00,1.9629,1.9631,1.9628,1.963,293800000.0
2008-06-02 10:11:00,1.963,1.96345,1.963,1.963,246100000.0
2008-06-02 10:12:00,1.963,1.963,1.96255,1.9626,196600000.0
2008-06-02 10:13:00,1.9626,1.9632,1.9626,1.9632,185700000.0
2008-06-02 10:14:00,1.9631,1.9631,1.9622,1.9623,334200000.0
2008-06-02 10:15:00,1.9623,1.96235,1.9615,1.96165,232000000.0
2008-06-02 10:16:00,1.96165,1.9619,1.96155,1.9616,211300000.0
2008-06-02 10:17:00,1.96165,1.9618,1.9612,1.96125,213500000.0
2008-06-02 10:18:00,1.96125,1.96155,1.9611,1.9615,286100000.0
2008-06-02 10:19:00,1.96155,1.96185,1.96145,1.9618,183600000.0
2008-06-02 10:20:00,1.96185,1.96235,1.9616,1.9617,394900001.0
2008-06-02 10:21:00,1.9617,1.9617,1.9615,1.9616,75700000.0
2008-06-02 10:22:00,1.9616,1.9618,1.96155,1.96165,95900000.0
2008-06-02 10:23:00,1.96185,1.96185,1.9615,1.9616,137400000.0
2008-06-02 10:24:00,1.9616,1.96185,1.9615,1.96185,80000000.0
2008-06-02 10:25:00,1.96185,1.96225,1.9618,1.9619,239299999.0
2008-06-02 10:26:00,1.9619,1.96195,1.9616,1.9618,117800000.0
2008-06-02 10:27:00,1.9618,1.9623,1.96165,1.9623,157500000.0
2008-06-02 10:28:00,1.9623,1.9624,1.96205,1.96205,238500000.0
2008-06-02 10:29:00,1.96205,1.9621,1.9615,1.9615,217800000.0
2008-06-02 10:30:00,1.9615,1.9617,1.9606,1.96065,178800000.0
2008-06-02 10:31:00,1.9607,1.96075,1.96,1.96035,276600000.0
2008-06-02 10:32:00,1.9603,1.96035,1.95995,1.96025,297500000.0
2008-06-02 10:33:00,1.96025,1.9612,1.95965,1.9612,323160000.0
2008-06-02 10:34:00,1.9612,1.9613,1.961,1.961,185400000.0
2008-06-02 10:35:00,1.9611,1.96115,1.96045,1.96045,257900000.0
2008-06-02 10:36:00,1.96045,1.9606,1.9601,1.9603,297300000.0
2008-06-02 10:37:00,1.9603,1.9611,1.9601,1.96095,237500000.0
2008-06-02 10:38:00,1.9611,1.96205,1.96095,1.96175,259600000.0
2008-06-02 10:39:00,1.9617,1.96245,1.9617,1.962,184500000.0
2008-06-02 10:40:00,1.962,1.9622,1.9616,1.9618,205600000.0
2008-06-02 10:41:00,1.9618,1.9623,1.96165,1.9622,177500000.0
2008-06-02 10:42:00,1.9622,1.9632,1.9622,1.96315,196100000.0
2008-06-02 10:43:00,1.96315,1.9633,1.96305,1.9632,191000000.0
2008-06-02 10:44:00,1.9632,1.9634,1.96315,1.9633,180200000.0
2008-06-02 10:45:00,1.9633,1.96375,1.9633,1.9636,112500000.0
2008-06-02 10:46:00,1.9636,1.9638,1.9634,1.9635,222900000.0
2008-06-02 10:47:00,1.9635,1.9635,1.9628,1.9628,219200000.0
2008-06-02 10:48:00,1.96275,1.9631,1.9625,1.9629,275200000.0
2008-06-02 10:49:00,1.9629,1.9633,1.96255,1.963,253500000.0
2008-06-02 10:50:00,1.963,1.96345,1.9627,1.96325,261000000.0
2008-06-02 10:51:00,1.96325,1.9635,1.9632,1.9635,196099999.0
2008-06-02 10:52:00,1.9635,1.9637,1.9634,1.96345,210700000.0
2008-06-02 10:53:00,1.96345,1.9635,1.9631,1.9631,221600000.0
2008-06-02 10:54:00,1.963,1.963,1.96285,1.96295,41600000.0
2008-06-02 10:55:00,1.96295,1.9632,1.96295,1.9632,126900000.0
2008-06-02 10:56:00,1.9632,1.96415,1.9632,1.96405,291600000.0
2008-06-02 10:57:00,1.96405,1.9646,1.9638,1.9643,266200000.0
2008-06-02 10:58:00,1.9643,1.96435,1.9639,1.9641,239200000.0
2008-06-02 10:59:00,1.9641,1.9643,1.9641,1.9643,130700000.0
2008-06-02 11:00:00,1.9643,1.9643,1.9637,1.96385,206500000.0
2008-06-02 11:01:00,1.96385,1.96465,1.9638,1.9646,184000000.0
2008-06-02 11:02:00,1.9646,1.9647,1.964,1.96415,148700000.0
2008-06-02 11:03:00,1.9642,1.9644,1.9642,1.9643,153900000.0
2008-06-02 11:04:00,1.9643,1.96465,1.9642,1.96455,183800000.0
2008-06-02 11:05:00,1.96455,1.9646,1.9644,1.9644,135700000.0
2008-06-02 11:06:00,1.9644,1.9644,1.9642,1.9642,116200000.0
2008-06-02 11:07:00,1.9642,1.96435,1.9642,1.9643,155600000.0
2008-06-02 11:08:00,1.9643,1.9646,1.96425,1.96455,116400000.0
2008-06-02 11:09:00,1.96455,1.96455,1.9644,1.9645,113500000.0
2008-06-02 11:10:00,1.9645,1.9646,1.9642,1.9642,158400000.0
2008-06-02 11:11:00,1.9642,1.9643,1.96405,1.96405,110600000.0
2008-06-02 11:12:00,1.96405,1.96405,1.96335,1.9635,291800000.0
2008-06-02 11:13:00,1.9635,1.9636,1.9635,1.9635,68900000.0
2008-06-02 11:14:00,1.9635,1.9635,1.9632,1.96325,126300000.0
2008-06-02 11:15:00,1.96325,1.9634,1.96305,1.9631,228100000.0
2008-06-02 11:16:00,1.9631,1.9631,1.963,1.963,58000000.0
2008-06-02 11:17:00,1.963,1.963,1.96205,1.9621,146200000.0
2008-06-02 11:18:00,1.9621,1.9624,1.96195,1.9622,218700000.0
2008-06-02 11:19:00,1.9622,1.9625,1.96215,1.96245,264200000.0
2008-06-02 11:20:00,1.9625,1.9627,1.96205,1.9627,226700000.0
2008-06-02 11:21:00,1.9627,1.9631,1.9627,1.963,256700000.0
2008-06-02 11:22:00,1.963,1.963,1.9626,1.9628,237000000.0
2008-06-02 11:23:00,1.9629,1.963,1.9627,1.9627,246300000.0
2008-06-02 11:24:00,1.9627,1.9627,1.9625,1.9625,100200000.0
2008-06-02 11:25:00,1.9625,1.9627,1.9625,1.9627,182700000.0
2008-06-02 11:26:00,1.9627,1.9628,1.9625,1.9626,242700000.0
2008-06-02 11:27:00,1.9626,1.9628,1.9626,1.9626,199600000.0
2008-06-02 11:28:00,1.9626,1.9629,1.9626,1.9628,188500000.0
2008-06-02 11:29:00,1.9628,1.9629,1.962,1.962,177900001.0
2008-06-02 11:30:00,1.962,1.9623,1.962,1.9621,159400000.0
2008-06-02 11:31:00,1.9621,1.96245,1.962,1.96225,196200000.0
2008-06-02 11:32:00,1.96225,1.96225,1.9618,1.96185,229700000.0
2008-06-02 11:33:00,1.96185,1.9622,1.9617,1.9621,122100000.0
2008-06-02 11:34:00,1.9621,1.9621,1.9615,1.9615,147800000.0
2008-06-02 11:35:00,1.9615,1.9615,1.9612,1.9612,167400000.0
2008-06-02 11:36:00,1.9612,1.96135,1.9611,1.9612,363800000.0
2008-06-02 11:37:00,1.9613,1.962,1.9612,1.96175,257300001.0
2008-06-02 11:38:00,1.9617,1.9624,1.9616,1.9623,287100000.0
2008-06-02 11:39:00,1.9623,1.9623,1.9621,1.9622,140000000.0
2008-06-02 11:40:00,1.9622,1.9622,1.9618,1.9618,164600000.0
2008-06-02 11:41:00,1.9618,1.96185,1.9614,1.9614,167100000.0
2008-06-02 11:42:00,1.96145,1.96185,1.96145,1.96185,167100000.0
2008-06-02 11:43:00,1.96185,1.962,1.9616,1.9619,145400000.0
2008-06-02 11:44:00,1.9619,1.9619,1.9616,1.9617,114300000.0
2008-06-02 11:45:00,1.9617,1.962,1.9616,1.962,159000000.0
2008-06-02 11:46:00,1.962,1.9621,1.9618,1.96185,171900000.0
2008-06-02 11:47:00,1.96185,1.9621,1.96175,1.9621,118500000.0
2008-06-02 11:48:00,1.962,1.96215,1.96195,1.9621,142100000.0
2008-06-02 11:49:00,1.9621,1.9622,1.96175,1.9618,166500000.0
2008-06-02 11:50:00,1.9618,1.962,1.96175,1.9619,116600000.0
2008-06-02 11:51:00,1.9619,1.9619,1.9616,1.96165,147700000.0
2008-06-02 11:52:00,1.96165,1.9618,1.9614,1.9614,187100000.0
2008-06-02 11:53:00,1.9614,1.96155,1.9613,1.9614,137300000.0
2008-06-02 11:54:00,1.9614,1.96145,1.9612,1.9614,101200000.0
2008-06-02 11:55:00,1.9614,1.9615,1.96135,1.9614,126600000.0
2008-06-02 11:56:00,1.9614,1.9615,1.9612,1.9613,163900000.0
2008-06-02 11:57:00,1.9613,1.9615,1.9611,1.9614,187400000.0
2008-06-02 11:58:00,1.9614,1.9616,1.9613,1.9615,236000000.0
2008-06-02 11:59:00,1.9616,1.962,1.9615,1.9619,291700002.0
2008-06-02 12:00:00,1.9619,1.96195,1.9617,1.9618,124400000.0
2008-06-02 12:01:00,1.9618,1.96195,1.9618,1.9619,103900000.0
2008-06-02 12:02:00,1.9619,1.9619,1.9618,1.9618,223899999.0
2008-06-02 12:03:00,1.9618,1.96185,1.9616,1.96185,73100000.0
2008-06-02 12:04:00,1.9618,1.96195,1.96165,1.9619,211900000.0
2008-06-02 12:05:00,1.9619,1.962,1.9619,1.962,71000000.0
2008-06-02 12:06:00,1.962,1.962,1.9617,1.9619,81600000.0
2008-06-02 12:07:00,1.962,1.962,1.9619,1.962,123000000.0
2008-06-02 12:08:00,1.9621,1.9625,1.962,1.9622,198500000.0
2008-06-02 12:09:00,1.9622,1.9624,1.962,1.9623,127200000.0
2008-06-02 12:10:00,1.9623,1.96285,1.9623,1.9624,156300000.0
2008-06-02 12:11:00,1.9624,1.9626,1.96235,1.96255,144500000.0
2008-06-02 12:12:00,1.96255,1.96275,1.9625,1.9627,111000000.0
2008-06-02 12:13:00,1.9627,1.9632,1.96265,1.96295,169000000.0
2008-06-02 12:14:00,1.96295,1.9632,1.9629,1.9631,156100000.0
2008-06-02 12:15:00,1.9631,1.9636,1.96275,1.9628,222400000.0
2008-06-02 12:16:00,1.9628,1.96295,1.9625,1.9628,173500000.0
2008-06-02 12:17:00,1.96285,1.9631,1.96275,1.9628,150500000.0
2008-06-02 12:18:00,1.9628,1.963,1.9628,1.963,78200000.0
2008-06-02 12:19:00,1.963,1.96315,1.96285,1.96285,86300000.0
2008-06-02 12:20:00,1.96285,1.96335,1.9626,1.9632,209000000.0
2008-06-02 12:21:00,1.9632,1.9632,1.96255,1.96275,123400000.0
2008-06-02 12:22:00,1.96265,1.96285,1.9625,1.9626,151900000.0
2008-06-02 12:23:00,1.9626,1.9633,1.9625,1.9632,126400000.0
2008-06-02 12:24:00,1.9632,1.96335,1.9632,1.9633,113700000.0
2008-06-02 12:25:00,1.9633,1.9633,1.963,1.96325,102200000.0
2008-06-02 12:26:00,1.96325,1.9633,1.963,1.963,84300000.0
2008-06-02 12:27:00,1.963,1.963,1.9626,1.96275,97300000.0
2008-06-02 12:28:00,1.96275,1.963,1.96275,1.9629,121900000.0
2008-06-02 12:29:00,1.96285,1.963,1.9628,1.963,94600000.0
2008-06-02 12:30:00,1.963,1.96305,1.9629,1.9629,83900000.0
2008-06-02 12:31:00,1.9629,1.96295,1.9628,1.9629,108000000.0
2008-06-02 12:32:00,1.9629,1.9637,1.9629,1.9634,165100000.0
2008-06-02 12:33:00,1.9634,1.96375,1.9634,1.96365,128000000.0
2008-06-02 12:34:00,1.96365,1.964,1.9636,1.96385,92200000.0
2008-06-02 12:35:00,1.96395,1.964,1.9636,1.9636,207000000.0
2008-06-02 12:36:00,1.9636,1.9636,1.963,1.963,161600000.0
2008-06-02 12:37:00,1.9629,1.96365,1.9629,1.9635,124900000.0
2008-06-02 12:38:00,1.9635,1.9635,1.9634,1.9635,67400000.0
2008-06-02 12:39:00,1.9635,1.9635,1.96335,1.9634,46400000.0
2008-06-02 12:40:00,1.9634,1.9635,1.9634,1.9635,37800000.0
2008-06-02 12:41:00,1.9635,1.9637,1.963,1.96305,164000000.0
2008-06-02 12:42:00,1.96305,1.9631,1.96285,1.96285,50200000.0
2008-06-02 12:43:00,1.96285,1.96285,1.96245,1.9625,81100000.0
2008-06-02 12:44:00,1.9625,1.9625,1.9618,1.96235,156300000.0
2008-06-02 12:45:00,1.96235,1.96255,1.96205,1.9621,182700000.0
2008-06-02 12:46:00,1.96205,1.96235,1.962,1.96205,103800000.0
2008-06-02 12:47:00,1.96205,1.96225,1.96205,1.9621,136500000.0
2008-06-02 12:48:00,1.9621,1.9622,1.962,1.9621,119400000.0
2008-06-02 12:49:00,1.9621,1.9625,1.962,1.9624,123800000.0
2008-06-02 12:50:00,1.9624,1.96245,1.9622,1.96245,177200000.0
2008-06-02 12:51:00,1.96245,1.9626,1.96235,1.9624,141200000.0
2008-06-02 12:52:00,1.9624,1.9625,1.96225,1.9623,179800000.0
2008-06-02 12:53:00,1.9623,1.96235,1.9623,1.96235,75100000.0
2008-06-02 12:54:00,1.96235,1.9625,1.96235,1.9625,32400000.0
2008-06-02 12:55:00,1.9625,1.96275,1.9624,1.9624,107700000.0
2008-06-02 12:56:00,1.9624,1.9625,1.9623,1.9625,160200000.0
2008-06-02 12:57:00,1.9626,1.96295,1.9626,1.9627,121800000.0
2008-06-02 12:58:00,1.9627,1.963,1.9627,1.963,40800000.0
2008-06-02 12:59:00,1.963,1.9632,1.9627,1.9627,147000000.0
2008-06-02 13:00:00,1.9625,1.9625,1.9622,1.9622,222700000.0
2008-06-02 13:01:00,1.9622,1.9622,1.9618,1.9621,144600000.0
2008-06-02 13:02:00,1.9621,1.9621,1.96185,1.962,97300000.0
2008-06-02 13:03:00,1.9619,1.962,1.9617,1.962,115600000.0
2008-06-02 13:04:00,1.962,1.9621,1.9619,1.9621,14900000.0
2008-06-02 13:05:00,1.962,1.962,1.9617,1.9618,102200000.0
2008-06-02 13:06:00,1.9618,1.9624,1.9618,1.96215,114000000.0
2008-06-02 13:07:00,1.9621,1.9623,1.9621,1.9623,114600000.0
2008-06-02 13:08:00,1.9622,1.9623,1.96205,1.9623,135100000.0
2008-06-02 13:09:00,1.9623,1.9623,1.9619,1.96195,111000000.0
2008-06-02 13:10:00,1.96195,1.9622,1.96195,1.9622,191100000.0
2008-06-02 13:11:00,1.9622,1.96235,1.9618,1.96195,186200000.0
2008-06-02 13:12:00,1.962,1.9621,1.9617,1.9618,202245000.0
2008-06-02 13:13:00,1.9618,1.9618,1.9615,1.9617,234800000.0
2008-06-02 13:14:00,1.9617,1.9618,1.9617,1.9617,154500000.0
2008-06-02 13:15:00,1.9617,1.9617,1.9614,1.9614,195200000.0
2008-06-02 13:16:00,1.9614,1.9616,1.9614,1.9615,159400000.0
2008-06-02 13:17:00,1.9615,1.9619,1.9615,1.9617,91750000.0
2008-06-02 13:18:00,1.9617,1.9618,1.96155,1.9618,115000000.0
2008-06-02 13:19:00,1.9618,1.9621,1.9618,1.962,90800000.0
2008-06-02 13:20:00,1.962,1.9622,1.96185,1.9621,167700000.0
2008-06-02 13:21:00,1.9621,1.9623,1.962,1.9621,192800000.0
2008-06-02 13:22:00,1.9621,1.9624,1.96205,1.96235,213400000.0
2008-06-02 13:23:00,1.9624,1.963,1.9624,1.9629,209300000.0
2008-06-02 13:24:00,1.9629,1.9629,1.9623,1.96245,252899999.0
2008-06-02 13:25:00,1.96245,1.96245,1.9617,1.9619,173400000.0
2008-06-02 13:26:00,1.9619,1.9621,1.9619,1.96195,116900000.0
2008-06-02 13:27:00,1.9619,1.9619,1.9616,1.9616,176700000.0
2008-06-02 13:28:00,1.9616,1.9616,1.9614,1.9615,160000000.0
2008-06-02 13:29:00,1.9615,1.9618,1.9615,1.9618,97000000.0
2008-06-02 13:30:00,1.9617,1.9618,1.96165,1.9618,167100000.0
2008-06-02 13:31:00,1.9618,1.9625,1.9618,1.9618,195700000.0
2008-06-02 13:32:00,1.9619,1.9619,1.9615,1.96165,95100000.0
2008-06-02 13:33:00,1.9616,1.9616,1.9615,1.9615,26000000.0
2008-06-02 13:34:00,1.96155,1.9616,1.961,1.961,174200000.0
2008-06-02 13:35:00,1.961,1.9611,1.9606,1.96075,173700000.0
2008-06-02 13:36:00,1.96075,1.96085,1.9606,1.9608,164400000.0
2008-06-02 13:37:00,1.9608,1.961,1.9608,1.9608,187200000.0
2008-06-02 13:38:00,1.9608,1.9612,1.96075,1.961,185800000.0
2008-06-02 13:39:00,1.961,1.9611,1.961,1.9611,148200000.0
2008-06-02 13:40:00,1.961,1.9611,1.961,1.961,101700000.0
2008-06-02 13:41:00,1.961,1.96115,1.96095,1.96095,130500000.0
2008-06-02 13:42:00,1.961,1.9611,1.961,1.9611,163400000.0
2008-06-02 13:43:00,1.9611,1.9611,1.961,1.961,98200000.0
2008-06-02 13:44:00,1.961,1.9613,1.9609,1.9612,220000000.0
2008-06-02 13:45:00,1.9611,1.96125,1.9605,1.96065,168200000.0
2008-06-02 13:46:00,1.96075,1.96075,1.96055,1.9607,84300000.0
2008-06-02 13:47:00,1.96065,1.9608,1.9606,1.9607,135500000.0
2008-06-02 13:48:00,1.9607,1.9609,1.9607,1.9609,150500000.0
2008-06-02 13:49:00,1.9608,1.9609,1.9607,1.96085,86400000.0
2008-06-02 13:50:00,1.9608,1.96125,1.9608,1.9612,201200000.0
2008-06-02 13:51:00,1.9612,1.96125,1.9611,1.9611,228600000.0
2008-06-02 13:52:00,1.9611,1.9611,1.9609,1.961,183500000.0
2008-06-02 13:53:00,1.961,1.961,1.9609,1.961,61125000.0
2008-06-02 13:54:00,1.961,1.96115,1.961,1.96105,116125000.0
2008-06-02 13:55:00,1.96105,1.9611,1.961,1.961,26000000.0
2008-06-02 13:56:00,1.961,1.9613,1.961,1.9612,119700000.0
2008-06-02 13:57:00,1.9612,1.9613,1.96095,1.96095,190900000.0
2008-06-02 13:58:00,1.9609,1.9609,1.9606,1.9607,331400000.0
2008-06-02 13:59:00,1.9607,1.9608,1.9606,1.9606,137900000.0
2008-06-02 14:00:00,1.96065,1.9607,1.9606,1.9606,116000000.0
2008-06-02 14:01:00,1.9606,1.9607,1.9605,1.9606,169400000.0
2008-06-02 14:02:00,1.9606,1.96075,1.9605,1.9606,192000000.0
2008-06-02 14:03:00,1.96075,1.96075,1.9605,1.9605,102800000.0
2008-06-02 14:04:00,1.96055,1.9606,1.9603,1.9604,247700000.0
2008-06-02 14:05:00,1.9604,1.96045,1.9602,1.9602,207900000.0
2008-06-02 14:06:00,1.9602,1.9602,1.9601,1.9602,130700000.0
2008-06-02 14:07:00,1.9602,1.9607,1.9602,1.9607,134500000.0
2008-06-02 14:08:00,1.9607,1.9607,1.9605,1.96055,146200000.0
2008-06-02 14:09:00,1.9606,1.96135,1.96055,1.9613,121400000.0
2008-06-02 14:10:00,1.9613,1.96175,1.9613,1.9615,339100000.0
2008-06-02 14:11:00,1.9615,1.9618,1.9615,1.9615,295500000.0
2008-06-02 14:12:00,1.9615,1.96185,1.9615,1.9616,180300000.0
2008-06-02 14:13:00,1.9616,1.9617,1.9616,1.9616,148700000.0
2008-06-02 14:14:00,1.9616,1.9616,1.9613,1.9613,136900000.0
2008-06-02 14:15:00,1.9612,1.9612,1.9608,1.9612,283400000.0
2008-06-02 14:16:00,1.9612,1.9615,1.96115,1.9615,102200000.0
2008-06-02 14:17:00,1.9615,1.9618,1.9615,1.9617,109800000.0
2008-06-02 14:18:00,1.9617,1.9618,1.961,1.9611,184000000.0
2008-06-02 14:19:00,1.9611,1.9611,1.9608,1.9608,239200000.0
2008-06-02 14:20:00,1.9608,1.961,1.96075,1.9609,280500000.0
2008-06-02 14:21:00,1.9609,1.9612,1.96085,1.9609,388700001.0
2008-06-02 14:22:00,1.9609,1.9613,1.96075,1.9613,403100000.0
2008-06-02 14:23:00,1.9613,1.96145,1.961,1.961,391000000.0
2008-06-02 14:24:00,1.961,1.961,1.9605,1.96055,346000000.0
2008-06-02 14:25:00,1.96055,1.9614,1.9605,1.9613,290600000.0
2008-06-02 14:26:00,1.9613,1.96165,1.9612,1.9615,268500000.0
2008-06-02 14:27:00,1.9615,1.9616,1.9611,1.9611,248000000.0
2008-06-02 14:28:00,1.96115,1.9614,1.96065,1.96065,222900000.0
2008-06-02 14:29:00,1.9606,1.96135,1.9606,1.96105,300000000.0
2008-06-02 14:30:00,1.96105,1.96195,1.961,1.9617,258000000.0
2008-06-02 14:31:00,1.9617,1.9622,1.96155,1.9619,167100000.0
2008-06-02 14:32:00,1.9619,1.9622,1.9618,1.9621,267100000.0
2008-06-02 14:33:00,1.9621,1.9623,1.9617,1.9617,275700000.0
2008-06-02 14:34:00,1.9617,1.9618,1.9615,1.9616,240550000.0
2008-06-02 14:35:00,1.96155,1.96155,1.9613,1.9615,220800000.0
2008-06-02 14:36:00,1.9615,1.9615,1.9613,1.9613,193100000.0
2008-06-02 14:37:00,1.9613,1.9613,1.961,1.9611,164400000.0
2008-06-02 14:38:00,1.9611,1.9611,1.96095,1.96095,128000000.0
2008-06-02 14:39:00,1.9609,1.9611,1.9607,1.961,185500000.0
2008-06-02 14:40:00,1.961,1.9611,1.9609,1.96095,108600000.0
2008-06-02 14:41:00,1.96095,1.961,1.9607,1.9608,126600000.0
2008-06-02 14:42:00,1.9608,1.9611,1.9607,1.9611,130400000.0
2008-06-02 14:43:00,1.9611,1.9612,1.9608,1.9611,267600000.0
2008-06-02 14:44:00,1.9611,1.9614,1.9611,1.9612,180800000.0
2008-06-02 14:45:00,1.9612,1.9613,1.9611,1.96115,232700000.0
2008-06-02 14:46:00,1.9612,1.96155,1.9611,1.9615,270300000.0
2008-06-02 14:47:00,1.9615,1.9616,1.9613,1.96135,224700000.0
2008-06-02 14:48:00,1.9614,1.9616,1.9614,1.9615,168900000.0
2008-06-02 14:49:00,1.9615,1.96175,1.96145,1.96155,242000000.0
2008-06-02 14:50:00,1.9615,1.9622,1.9615,1.9618,206800000.0
2008-06-02 14:51:00,1.9618,1.9618,1.96155,1.9618,242900000.0
2008-06-02 14:52:00,1.9618,1.96185,1.9617,1.9618,157900000.0
2008-06-02 14:53:00,1.9618,1.96205,1.9618,1.962,241700000.0
2008-06-02 14:54:00,1.962,1.9621,1.9618,1.96185,205300000.0
2008-06-02 14:55:00,1.9619,1.9619,1.9613,1.9613,175500000.0
2008-06-02 14:56:00,1.9613,1.9614,1.9611,1.9612,147400000.0
2008-06-02 14:57:00,1.9612,1.9613,1.9611,1.9612,158100000.0
2008-06-02 14:58:00,1.9612,1.9613,1.961,1.9612,147200000.0
2008-06-02 14:59:00,1.9612,1.9615,1.9612,1.9613,215000000.0
2008-06-02 15:00:00,1.9613,1.9614,1.9612,1.9612,172400000.0
2008-06-02 15:01:00,1.9612,1.96125,1.9607,1.9608,144500000.0
2008-06-02 15:02:00,1.9608,1.9609,1.9606,1.9606,160200000.0
2008-06-02 15:03:00,1.9606,1.9606,1.9604,1.9605,162800000.0
2008-06-02 15:04:00,1.9605,1.9606,1.9603,1.96035,138100000.0
2008-06-02 15:05:00,1.96035,1.9604,1.96025,1.9603,191600000.0
2008-06-02 15:06:00,1.9603,1.9611,1.9603,1.9611,267100000.0
2008-06-02 15:07:00,1.96105,1.9616,1.96095,1.9615,278900000.0
2008-06-02 15:08:00,1.9615,1.9622,1.9615,1.9622,263100000.0
2008-06-02 15:09:00,1.96215,1.9622,1.9615,1.9615,255500000.0
2008-06-02 15:10:00,1.9615,1.96165,1.9613,1.9613,280100000.0
2008-06-02 15:11:00,1.9613,1.9613,1.9605,1.9609,248500000.0
2008-06-02 15:12:00,1.9609,1.9611,1.96075,1.9609,211237500.0
2008-06-02 15:13:00,1.9609,1.961,1.9604,1.96045,259300000.0
2008-06-02 15:14:00,1.9604,1.9608,1.9604,1.9607,189100000.0
2008-06-02 15:15:00,1.9607,1.96085,1.9607,1.9608,165200000.0
2008-06-02 15:16:00,1.9608,1.9611,1.96075,1.96105,181100000.0
2008-06-02 15:17:00,1.96105,1.9616,1.96105,1.9615,237200000.0
2008-06-02 15:18:00,1.9615,1.9623,1.9615,1.9619,236800000.0
2008-06-02 15:19:00,1.9619,1.9621,1.9618,1.9618,259300000.0
2008-06-02 15:20:00,1.9618,1.962,1.9617,1.9618,264800000.0
2008-06-02 15:21:00,1.9618,1.9623,1.9618,1.9623,248400000.0
2008-06-02 15:22:00,1.9623,1.9626,1.9623,1.9623,347700000.0
2008-06-02 15:23:00,1.9623,1.9623,1.96225,1.96225,119400000.0
2008-06-02 15:24:00,1.96225,1.9623,1.9618,1.9618,228500000.0
2008-06-02 15:25:00,1.9618,1.9622,1.9618,1.9621,222500000.0
2008-06-02 15:26:00,1.9621,1.9623,1.9617,1.9617,284100000.0
2008-06-02 15:27:00,1.9617,1.96225,1.9617,1.962,232300000.0
2008-06-02 15:28:00,1.96195,1.9621,1.9619,1.96205,145800000.0
2008-06-02 15:29:00,1.96205,1.9621,1.9616,1.9617,151150000.0
2008-06-02 15:30:00,1.9617,1.9618,1.9617,1.9617,106000000.0
2008-06-02 15:31:00,1.9617,1.9619,1.96135,1.9614,219300000.0
2008-06-02 15:32:00,1.9614,1.9616,1.9614,1.9615,200500000.0
2008-06-02 15:33:00,1.9615,1.9617,1.9614,1.9614,268600000.0
2008-06-02 15:34:00,1.9614,1.9616,1.9613,1.9616,213500000.0
2008-06-02 15:35:00,1.96165,1.9618,1.9616,1.9618,136200000.0
2008-06-02 15:36:00,1.9618,1.9619,1.9618,1.9618,175600000.0
2008-06-02 15:37:00,1.9618,1.9619,1.9618,1.9619,146700000.0
2008-06-02 15:38:00,1.9619,1.9622,1.9619,1.9622,184400000.0
2008-06-02 15:39:00,1.9622,1.9622,1.96165,1.9619,183800000.0
2008-06-02 15:40:00,1.9619,1.962,1.9619,1.962,140600000.0
2008-06-02 15:41:00,1.962,1.962,1.9619,1.962,91300000.0
2008-06-02 15:42:00,1.962,1.9623,1.962,1.96225,119300000.0
2008-06-02 15:43:00,1.96225,1.9626,1.9622,1.9624,217900000.0
2008-06-02 15:44:00,1.9624,1.9624,1.9623,1.96235,215300000.0
2008-06-02 15:45:00,1.9623,1.96245,1.9623,1.9624,172600000.0
2008-06-02 15:46:00,1.9624,1.9625,1.96235,1.9624,137000000.0
2008-06-02 15:47:00,1.9624,1.9626,1.9624,1.9626,183700000.0
2008-06-02 15:48:00,1.9626,1.9629,1.96255,1.9628,308900000.0
2008-06-02 15:49:00,1.9628,1.963,1.9628,1.9629,263500000.0
2008-06-02 15:50:00,1.9628,1.9629,1.9628,1.9629,182800000.0
2008-06-02 15:51:00,1.9629,1.9637,1.9628,1.9636,247800000.0
2008-06-02 15:52:00,1.9636,1.96365,1.9634,1.9635,217400000.0
2008-06-02 15:53:00,1.9635,1.96355,1.9634,1.9634,147700000.0
2008-06-02 15:54:00,1.9634,1.9634,1.96275,1.9628,230400000.0
2008-06-02 15:55:00,1.9628,1.963,1.9627,1.96285,238300000.0
2008-06-02 15:56:00,1.96285,1.9629,1.96245,1.9625,235700000.0
2008-06-02 15:57:00,1.9625,1.9634,1.9625,1.9634,271100000.0
2008-06-02 15:58:00,1.9634,1.9634,1.9631,1.9631,268500000.0
2008-06-02 15:59:00,1.9632,1.9635,1.9626,1.9629,150500000.0
2008-06-02 16:00:00,1.9629,1.9629,1.9613,1.9617,216974328.0
2008-06-02 16:01:00,1.9617,1.9621,1.9606,1.9609,280100000.0
2008-06-02 16:02:00,1.9609,1.961,1.9601,1.9601,208600000.0
2008-06-02 16:03:00,1.9601,1.96105,1.96005,1.961,230000000.0
2008-06-02 16:04:00,1.9611,1.9618,1.96105,1.96175,338350001.0
2008-06-02 16:05:00,1.96175,1.9625,1.96165,1.9621,318000000.0
2008-06-02 16:06:00,1.96215,1.9625,1.96185,1.9619,222400000.0
2008-06-02 16:07:00,1.9619,1.96205,1.96185,1.9619,160700000.0
2008-06-02 16:08:00,1.9619,1.96255,1.9619,1.9623,179900000.0
2008-06-02 16:09:00,1.9623,1.9624,1.962,1.9622,268100000.0
2008-06-02 16:10:00,1.9622,1.9633,1.9622,1.9632,239800000.0
2008-06-02 16:11:00,1.96315,1.9636,1.9629,1.9636,217900000.0
2008-06-02 16:12:00,1.9636,1.964,1.9633,1.96395,301500000.0
2008-06-02 16:13:00,1.96395,1.9643,1.96345,1.9639,227800000.0
2008-06-02 16:14:00,1.9639,1.9639,1.9637,1.96385,184500000.0
2008-06-02 16:15:00,1.9638,1.9639,1.9635,1.9637,142400000.0
2008-06-02 16:16:00,1.96375,1.9644,1.96375,1.96435,166900000.0
2008-06-02 16:17:00,1.96435,1.9651,1.96435,1.96475,271700000.0
2008-06-02 16:18:00,1.9647,1.965,1.96465,1.9648,115400000.0
2008-06-02 16:19:00,1.9648,1.96515,1.96465,1.9651,225200000.0
2008-06-02 16:20:00,1.96515,1.9658,1.96515,1.9657,281100000.0
2008-06-02 16:21:00,1.9657,1.9657,1.9652,1.9654,245700000.0
2008-06-02 16:22:00,1.9654,1.96545,1.9651,1.9651,202000000.0
2008-06-02 16:23:00,1.9651,1.9653,1.965,1.9653,227800000.0
2008-06-02 16:24:00,1.9653,1.96535,1.9652,1.9653,163600000.0
2008-06-02 16:25:00,1.9653,1.96535,1.9649,1.9649,294000000.0
2008-06-02 16:26:00,1.9648,1.9648,1.96415,1.9642,288900000.0
2008-06-02 16:27:00,1.96425,1.96455,1.9642,1.9645,243400000.0
2008-06-02 16:28:00,1.9645,1.96465,1.9643,1.9646,184100000.0
2008-06-02 16:29:00,1.9646,1.9648,1.9645,1.9645,180800000.0
2008-06-02 16:30:00,1.96455,1.965,1.96455,1.9649,146200000.0
2008-06-02 16:31:00,1.9649,1.9651,1.9648,1.96505,176800000.0
2008-06-02 16:32:00,1.965,1.965,1.96445,1.96445,221400000.0
2008-06-02 16:33:00,1.96445,1.9646,1.96445,1.96455,133200000.0
2008-06-02 16:34:00,1.9646,1.9649,1.9645,1.9649,120200000.0
2008-06-02 16:35:00,1.9649,1.96515,1.96465,1.9647,168900000.0
2008-06-02 16:36:00,1.9647,1.96495,1.9644,1.9645,240800000.0
2008-06-02 16:37:00,1.9645,1.9651,1.9644,1.9651,195500000.0
2008-06-02 16:38:00,1.9651,1.96515,1.9646,1.9646,285500000.0
2008-06-02 16:39:00,1.9646,1.9646,1.96405,1.9642,468400003.0
2008-06-02 16:40:00,1.9642,1.9643,1.964,1.964,240200000.0
2008-06-02 16:41:00,1.964,1.96435,1.9639,1.9642,214600000.0
2008-06-02 16:42:00,1.9642,1.96425,1.96365,1.9638,262100000.0
2008-06-02 16:43:00,1.9638,1.9645,1.9638,1.96435,196100000.0
2008-06-02 16:44:00,1.9644,1.96465,1.9643,1.9643,162600000.0
2008-06-02 16:45:00,1.9643,1.9643,1.96345,1.9636,207200000.0
2008-06-02 16:46:00,1.9636,1.96375,1.96335,1.96335,206900000.0
2008-06-02 16:47:00,1.96335,1.96345,1.9629,1.9629,212800000.0
2008-06-02 16:48:00,1.9629,1.9632,1.9628,1.96285,265000000.0
2008-06-02 16:49:00,1.9628,1.96295,1.9627,1.9628,211000000.0
2008-06-02 16:50:00,1.9628,1.9629,1.9628,1.9629,99000000.0
2008-06-02 16:51:00,1.9629,1.9634,1.9627,1.9627,288200000.0
2008-06-02 16:52:00,1.9627,1.9631,1.9626,1.9626,192000000.0
2008-06-02 16:53:00,1.9626,1.9629,1.9625,1.9628,265600000.0
2008-06-02 16:54:00,1.96275,1.9634,1.96275,1.96335,162900000.0
2008-06-02 16:55:00,1.96335,1.96335,1.96255,1.963,247000000.0
2008-06-02 16:56:00,1.9631,1.9633,1.963,1.9631,233500000.0
2008-06-02 16:57:00,1.9631,1.9633,1.963,1.9632,206500000.0
2008-06-02 16:58:00,1.96315,1.9636,1.96315,1.9636,262400000.0
2008-06-02 16:59:00,1.9636,1.9639,1.9634,1.9635,360099999.0
2008-06-02 17:00:00,1.96355,1.96455,1.96355,1.9643,231700000.0
2008-06-02 17:01:00,1.9643,1.9644,1.964,1.9642,173100000.0
2008-06-02 17:02:00,1.9642,1.9644,1.9642,1.9643,249900000.0
2008-06-02 17:03:00,1.9643,1.96525,1.9643,1.96525,354300000.0
2008-06-02 17:04:00,1.96525,1.9655,1.96495,1.9653,308700000.0
2008-06-02 17:05:00,1.9653,1.96545,1.96485,1.96485,174600000.0
2008-06-02 17:06:00,1.96485,1.965,1.9645,1.9645,209000000.0
2008-06-02 17:07:00,1.96455,1.96475,1.96435,1.9646,309400000.0
2008-06-02 17:08:00,1.9646,1.96535,1.9646,1.9653,310000000.0
2008-06-02 17:09:00,1.9653,1.96565,1.9653,1.96565,206100000.0
2008-06-02 17:10:00,1.9657,1.9666,1.9656,1.966,235880000.0
2008-06-02 17:11:00,1.966,1.96605,1.9656,1.9658,224200000.0
2008-06-02 17:12:00,1.9658,1.9658,1.9656,1.9657,98900000.0
2008-06-02 17:13:00,1.9657,1.9657,1.9653,1.96555,146700000.0
2008-06-02 17:14:00,1.9655,1.96615,1.9655,1.9657,212600000.0
2008-06-02 17:15:00,1.9657,1.966,1.96565,1.96595,109800000.0
2008-06-02 17:16:00,1.9659,1.96615,1.96555,1.9659,182400000.0
2008-06-02 17:17:00,1.9659,1.966,1.9657,1.9659,90400000.0
2008-06-02 17:18:00,1.96595,1.966,1.9658,1.9658,115600000.0
2008-06-02 17:19:00,1.9658,1.96595,1.96555,1.9656,197100000.0
2008-06-02 17:20:00,1.9656,1.96585,1.9655,1.9656,159300000.0
2008-06-02 17:21:00,1.9656,1.9656,1.9654,1.9654,56900000.0
2008-06-02 17:22:00,1.9654,1.96575,1.96525,1.9657,186900000.0
2008-06-02 17:23:00,1.9657,1.9658,1.9654,1.9656,149300000.0
2008-06-02 17:24:00,1.9656,1.9657,1.9653,1.9653,114100000.0
2008-06-02 17:25:00,1.9653,1.9656,1.9652,1.9653,211200000.0
2008-06-02 17:26:00,1.9653,1.9657,1.9652,1.9656,222500000.0
2008-06-02 17:27:00,1.9656,1.9661,1.9655,1.966,146200000.0
2008-06-02 17:28:00,1.966,1.9662,1.9658,1.9662,154900000.0
2008-06-02 17:29:00,1.9662,1.9663,1.9658,1.9661,194400000.0
2008-06-02 17:30:00,1.9661,1.9663,1.966,1.9662,136400000.0
2008-06-02 17:31:00,1.9662,1.9664,1.9662,1.9662,128600000.0
2008-06-02 17:32:00,1.9662,1.9663,1.9658,1.9658,151100000.0
2008-06-02 17:33:00,1.9658,1.9658,1.9655,1.9656,165500000.0
2008-06-02 17:34:00,1.9656,1.9658,1.9656,1.9658,120500000.0
2008-06-02 17:35:00,1.9657,1.9658,1.9657,1.9658,46200000.0
2008-06-02 17:36:00,1.9658,1.966,1.9657,1.9659,73600000.0
2008-06-02 17:37:00,1.96595,1.96645,1.9659,1.9664,173500000.0
2008-06-02 17:38:00,1.9664,1.9671,1.9664,1.9669,226900000.0
2008-06-02 17:39:00,1.9669,1.9673,1.9668,1.9673,367400000.0
2008-06-02 17:40:00,1.9673,1.9675,1.9672,1.9675,194900000.0
2008-06-02 17:41:00,1.9675,1.9675,1.9672,1.9673,108600000.0
2008-06-02 17:42:00,1.9673,1.9675,1.9669,1.9672,146200000.0
2008-06-02 17:43:00,1.9672,1.9673,1.967,1.9672,184900000.0
2008-06-02 17:44:00,1.9672,1.9672,1.9669,1.9669,230100000.0
2008-06-02 17:45:00,1.9669,1.967,1.9666,1.9666,161300000.0
2008-06-02 17:46:00,1.9666,1.96705,1.9665,1.9669,184100000.0
2008-06-02 17:47:00,1.9669,1.9672,1.9668,1.9672,106700000.0
2008-06-02 17:48:00,1.9672,1.9673,1.9671,1.9671,146600000.0
2008-06-02 17:49:00,1.9671,1.9673,1.9671,1.9672,151300000.0
2008-06-02 17:50:00,1.9672,1.9672,1.9665,1.96665,216300000.0
2008-06-02 17:51:00,1.96665,1.9669,1.96665,1.9668,188100000.0
2008-06-02 17:52:00,1.9668,1.9672,1.9668,1.9671,192800000.0
2008-06-02 17:53:00,1.96705,1.9672,1.9667,1.96705,208900000.0
2008-06-02 17:54:00,1.9671,1.9671,1.9668,1.9668,208600000.0
2008-06-02 17:55:00,1.9668,1.9668,1.9666,1.9666,144600000.0
2008-06-02 17:56:00,1.9666,1.9668,1.9665,1.9668,150700000.0
2008-06-02 17:57:00,1.9668,1.9671,1.9668,1.9669,131700000.0
2008-06-02 17:58:00,1.9669,1.9671,1.96625,1.96645,178300000.0
2008-06-02 17:59:00,1.9665,1.9668,1.9663,1.9665,186500000.0
2008-06-02 18:00:00,1.9665,1.9667,1.9665,1.9665,220500000.0
2008-06-02 18:01:00,1.9665,1.9666,1.9663,1.9663,186400000.0
2008-06-02 18:02:00,1.9663,1.9665,1.9661,1.9665,167000000.0
2008-06-02 18:03:00,1.9665,1.9665,1.9663,1.96635,98200000.0
2008-06-02 18:04:00,1.9663,1.9664,1.966,1.9661,119600000.0
2008-06-02 18:05:00,1.9661,1.9661,1.9659,1.966,127450000.0
2008-06-02 18:06:00,1.966,1.966,1.9655,1.9655,96900000.0
2008-06-02 18:07:00,1.9655,1.9656,1.9654,1.9655,47425000.0
2008-06-02 18:08:00,1.9655,1.9657,1.9655,1.9656,46300000.0
2008-06-02 18:09:00,1.96565,1.9659,1.96555,1.9659,122900000.0
2008-06-02 18:10:00,1.9659,1.9659,1.9658,1.9659,29200000.0
2008-06-02 18:11:00,1.9659,1.96615,1.9658,1.966,101900000.0
2008-06-02 18:12:00,1.966,1.9661,1.9659,1.966,79700000.0
2008-06-02 18:13:00,1.966,1.9663,1.966,1.9662,116800000.0
2008-06-02 18:14:00,1.9662,1.9662,1.96605,1.9661,83900000.0
2008-06-02 18:15:00,1.9661,1.9662,1.9661,1.9661,40900000.0
2008-06-02 18:16:00,1.9661,1.96615,1.9661,1.9661,41800000.0
2008-06-02 18:17:00,1.96615,1.9662,1.96615,1.9662,68800000.0
2008-06-02 18:18:00,1.9662,1.9663,1.9662,1.9662,34300000.0
2008-06-02 18:19:00,1.9662,1.9662,1.96565,1.9658,75250000.0
2008-06-02 18:20:00,1.9658,1.96615,1.9658,1.9661,98500000.0
2008-06-02 18:21:00,1.9661,1.96615,1.966,1.966,52900000.0
2008-06-02 18:22:00,1.966,1.9661,1.9659,1.9659,41000000.0
2008-06-02 18:23:00,1.9659,1.966,1.9657,1.9657,78300000.0
2008-06-02 18:24:00,1.9657,1.966,1.9657,1.9659,82400000.0
2008-06-02 18:25:00,1.9659,1.9661,1.9659,1.966,70800000.0
2008-06-02 18:26:00,1.966,1.9661,1.9658,1.9659,68700000.0
2008-06-02 18:27:00,1.96595,1.9661,1.9658,1.9658,44100000.0
2008-06-02 18:28:00,1.96575,1.96575,1.9656,1.9656,50250000.0
2008-06-02 18:29:00,1.9656,1.9656,1.9654,1.9655,62162500.0
2008-06-02 18:30:00,1.9655,1.9655,1.965,1.9653,101700000.0
2008-06-02 18:31:00,1.9653,1.96545,1.9653,1.9653,92600000.0
2008-06-02 18:32:00,1.96535,1.9659,1.9653,1.9659,129800000.0
2008-06-02 18:33:00,1.9659,1.9659,1.9653,1.9653,104900000.0
2008-06-02 18:34:00,1.9653,1.966,1.9653,1.966,150300000.0
2008-06-02 18:35:00,1.966,1.96655,1.9659,1.9663,156300000.0
2008-06-02 18:36:00,1.9663,1.96645,1.966,1.96615,125500000.0
2008-06-02 18:37:00,1.9662,1.96695,1.96615,1.9669,177500000.0
2008-06-02 18:38:00,1.9669,1.9678,1.9668,1.96775,172200000.0
2008-06-02 18:39:00,1.96775,1.96775,1.9667,1.9667,246000000.0
2008-06-02 18:40:00,1.9667,1.96695,1.96625,1.96625,197612500.0
2008-06-02 18:41:00,1.96625,1.96625,1.96545,1.9658,179300000.0
2008-06-02 18:42:00,1.9658,1.9665,1.9656,1.9664,152400000.0
2008-06-02 18:43:00,1.9664,1.9672,1.9664,1.9669,206500000.0
2008-06-02 18:44:00,1.96685,1.9669,1.96645,1.9665,116900000.0
2008-06-02 18:45:00,1.9665,1.96655,1.96595,1.9665,143800000.0
2008-06-02 18:46:00,1.9665,1.9667,1.9665,1.96665,90500000.0
2008-06-02 18:47:00,1.96665,1.96665,1.96605,1.9661,155200000.0
2008-06-02 18:48:00,1.9661,1.9661,1.9656,1.9659,178300000.0
2008-06-02 18:49:00,1.9659,1.96635,1.96585,1.9661,139900000.0
2008-06-02 18:50:00,1.9661,1.96635,1.966,1.96635,174000000.0
2008-06-02 18:51:00,1.96635,1.96635,1.96595,1.966,119800000.0
2008-06-02 18:52:00,1.966,1.966,1.9658,1.9658,52400000.0
2008-06-02 18:53:00,1.9658,1.9658,1.9658,1.9658,30000000.0
2008-06-02 18:54:00,1.96585,1.966,1.96585,1.9659,39800000.0
2008-06-02 18:55:00,1.966,1.96615,1.9656,1.9656,169200000.0
2008-06-02 18:56:00,1.9656,1.9657,1.9653,1.9655,197000000.0
2008-06-02 18:57:00,1.9655,1.9656,1.965,1.9652,157300000.0
2008-06-02 18:58:00,1.9652,1.96555,1.9652,1.9655,117900000.0
2008-06-02 18:59:00,1.9655,1.9658,1.9653,1.96575,138500000.0
2008-06-02 19:00:00,1.9658,1.9658,1.9656,1.9657,132200000.0
2008-06-02 19:01:00,1.9657,1.9657,1.9654,1.9655,169700000.0
2008-06-02 19:02:00,1.9655,1.9656,1.9655,1.9656,101700000.0
2008-06-02 19:03:00,1.9656,1.96575,1.9656,1.96565,113100000.0
2008-06-02 19:04:00,1.96565,1.96565,1.9655,1.9656,136100000.0
2008-06-02 19:05:00,1.9656,1.9656,1.9655,1.9655,101800000.0
2008-06-02 19:06:00,1.96555,1.96565,1.9655,1.96565,141100000.0
2008-06-02 19:07:00,1.96565,1.9657,1.9655,1.9655,149100000.0
2008-06-02 19:08:00,1.96555,1.96565,1.9654,1.9654,208400000.0
2008-06-02 19:09:00,1.9654,1.96545,1.9651,1.96545,207200000.0
2008-06-02 19:10:00,1.9655,1.9656,1.9655,1.9656,293100000.0
2008-06-02 19:11:00,1.9656,1.9656,1.9655,1.9656,103100000.0
2008-06-02 19:12:00,1.9656,1.9658,1.9655,1.9655,160300000.0
2008-06-02 19:13:00,1.9655,1.9659,1.9655,1.9657,254100000.0
2008-06-02 19:14:00,1.9657,1.9659,1.96565,1.9657,110500000.0
2008-06-02 19:15:00,1.9657,1.9659,1.9657,1.9659,42700000.0
2008-06-02 19:16:00,1.9659,1.9661,1.9658,1.966,55000000.0
2008-06-02 19:17:00,1.966,1.9661,1.9659,1.966,40100000.0
2008-06-02 19:18:00,1.966,1.966,1.966,1.966,3700000.0
2008-06-02 19:19:00,1.9661,1.9662,1.966,1.966,59000000.0
2008-06-02 19:20:00,1.966,1.966,1.9659,1.966,40600000.0
2008-06-02 19:21:00,1.966,1.966,1.96555,1.9658,126300000.0
2008-06-02 19:22:00,1.9658,1.9658,1.9651,1.9651,113200000.0
2008-06-02 19:23:00,1.9651,1.9654,1.9649,1.9654,144900000.0
2008-06-02 19:24:00,1.9654,1.9655,1.96515,1.9652,96600000.0
2008-06-02 19:25:00,1.9652,1.9655,1.9652,1.9654,92400000.0
2008-06-02 19:26:00,1.96545,1.96565,1.9654,1.96565,73100000.0
2008-06-02 19:27:00,1.9657,1.9658,1.96535,1.96535,94900000.0
2008-06-02 19:28:00,1.96535,1.96535,1.96495,1.96505,94000000.0
2008-06-02 19:29:00,1.96505,1.9652,1.965,1.96505,142000000.0
2008-06-02 19:30:00,1.9651,1.96535,1.96505,1.96505,135400000.0
2008-06-02 19:31:00,1.96505,1.96545,1.965,1.96545,104600000.0
2008-06-02 19:32:00,1.96545,1.9656,1.96545,1.9656,50800000.0
2008-06-02 19:33:00,1.9656,1.9659,1.9656,1.9659,47700000.0
2008-06-02 19:34:00,1.9659,1.96605,1.9658,1.966,46600000.0
2008-06-02 19:35:00,1.966,1.9667,1.966,1.9665,152600000.0
2008-06-02 19:36:00,1.9665,1.9665,1.9659,1.9659,141400000.0
2008-06-02 19:37:00,1.9659,1.9663,1.9659,1.96625,99000000.0
2008-06-02 19:38:00,1.9662,1.9663,1.9662,1.9663,20500000.0
2008-06-02 19:39:00,1.96625,1.96625,1.9661,1.96615,17900000.0
2008-06-02 19:40:00,1.9661,1.96615,1.9659,1.9659,75100000.0
2008-06-02 19:41:00,1.9659,1.96595,1.9658,1.9658,87100000.0
2008-06-02 19:42:00,1.9658,1.966,1.9657,1.966,42700000.0
2008-06-02 19:43:00,1.966,1.9664,1.966,1.966,64100000.0
2008-06-02 19:44:00,1.966,1.9664,1.9658,1.9662,80300000.0
2008-06-02 19:45:00,1.9663,1.9663,1.9658,1.9659,126200000.0
2008-06-02 19:46:00,1.9659,1.96595,1.9658,1.9658,67000000.0
2008-06-02 19:47:00,1.9658,1.9659,1.9658,1.9658,27400000.0
2008-06-02 19:48:00,1.9658,1.9659,1.9658,1.9659,9200000.0
2008-06-02 19:49:00,1.966,1.966,1.9658,1.9658,53100000.0
2008-06-02 19:50:00,1.9658,1.966,1.9657,1.96575,96100000.0
2008-06-02 19:51:00,1.96575,1.96595,1.96575,1.96595,72000000.0
2008-06-02 19:52:00,1.96595,1.966,1.96595,1.966,186600000.0
2008-06-02 19:53:00,1.966,1.966,1.96595,1.96595,23100000.0
2008-06-02 19:54:00,1.9659,1.96595,1.9658,1.96595,84300000.0
2008-06-02 19:55:00,1.9659,1.9659,1.9655,1.9659,112200000.0
2008-06-02 19:56:00,1.96595,1.9661,1.9659,1.96605,63500000.0
2008-06-02 19:57:00,1.9661,1.9661,1.96605,1.96605,9100000.0
2008-06-02 19:58:00,1.966,1.9661,1.966,1.966,57200000.0
2008-06-02 19:59:00,1.966,1.966,1.9658,1.9659,74000000.0
2008-06-02 20:00:00,1.9658,1.9659,1.9655,1.9656,123400000.0
2008-06-02 20:01:00,1.9656,1.9657,1.96545,1.9655,91700000.0
2008-06-02 20:02:00,1.9655,1.9657,1.9655,1.96565,127300000.0
2008-06-02 20:03:00,1.9656,1.9657,1.9656,1.9657,92000000.0
2008-06-02 20:04:00,1.9657,1.9658,1.9657,1.9657,34800000.0
2008-06-02 20:05:00,1.9657,1.9658,1.9656,1.9656,50800000.0
2008-06-02 20:06:00,1.9656,1.9657,1.9656,1.9657,62600000.0
2008-06-02 20:07:00,1.9657,1.9657,1.9655,1.9657,78300000.0
2008-06-02 20:08:00,1.9657,1.9658,1.96565,1.9657,90100000.0
2008-06-02 20:09:00,1.9657,1.9657,1.9651,1.9651,76500000.0
2008-06-02 20:10:00,1.9652,1.9653,1.9651,1.9651,61200000.0
2008-06-02 20:11:00,1.9651,1.9651,1.9651,1.9651,15900000.0
2008-06-02 20:12:00,1.9651,1.9656,1.9651,1.9656,60600000.0
2008-06-02 20:13:00,1.9656,1.9658,1.9656,1.9657,30800000.0
2008-06-02 20:14:00,1.9657,1.96655,1.9657,1.9665,77200000.0
2008-06-02 20:15:00,1.9665,1.9666,1.9664,1.9664,126300000.0
2008-06-02 20:16:00,1.9664,1.9664,1.96625,1.9663,55700000.0
2008-06-02 20:17:00,1.9663,1.9663,1.96605,1.9662,75400000.0
2008-06-02 20:18:00,1.9662,1.9662,1.96595,1.9662,50300000.0
2008-06-02 20:19:00,1.9662,1.9662,1.9661,1.9661,39000000.0
2008-06-02 20:20:00,1.9661,1.9661,1.9659,1.966,67200000.0
2008-06-02 20:21:00,1.966,1.966,1.9656,1.9657,89500000.0
2008-06-02 20:22:00,1.96565,1.9657,1.96555,1.96555,45700000.0
2008-06-02 20:23:00,1.96555,1.96555,1.96555,1.96555,5000000.0
2008-06-02 20:24:00,1.96555,1.96555,1.9654,1.9654,34500000.0
2008-06-02 20:25:00,1.9654,1.9657,1.9654,1.9657,95200000.0
2008-06-02 20:26:00,1.96565,1.96575,1.96565,1.96575,32300000.0
2008-06-02 20:27:00,1.9657,1.966,1.9653,1.96555,83400000.0
2008-06-02 20:28:00,1.9655,1.96555,1.96535,1.96545,52100000.0
2008-06-02 20:29:00,1.96545,1.96545,1.9653,1.9653,24900000.0
2008-06-02 20:30:00,1.96545,1.96545,1.9653,1.9654,53400000.0
2008-06-02 20:31:00,1.96535,1.9654,1.96535,1.9654,8900000.0
2008-06-02 20:32:00,1.96535,1.9654,1.96535,1.96535,2600000.0
2008-06-02 20:33:00,1.96535,1.9656,1.96535,1.96545,68900000.0
2008-06-02 20:34:00,1.96535,1.96545,1.96535,1.96545,9200000.0
2008-06-02 20:35:00,1.96545,1.96545,1.96535,1.96535,13400000.0
2008-06-02 20:36:00,1.96535,1.9654,1.9653,1.96535,55900000.0
2008-06-02 20:37:00,1.96535,1.9655,1.96535,1.96545,34300000.0
2008-06-02 20:38:00,1.9654,1.9655,1.96535,1.9655,43400000.0
2008-06-02 20:39:00,1.9655,1.96595,1.96545,1.96595,55800000.0
2008-06-02 20:40:00,1.96595,1.9661,1.96595,1.96605,41600000.0
2008-06-02 20:41:00,1.96605,1.96605,1.9659,1.96595,43100000.0
2008-06-02 20:42:00,1.966,1.96615,1.966,1.9661,48600000.0
2008-06-02 20:43:00,1.9661,1.9661,1.966,1.96605,9600000.0
2008-06-02 20:44:00,1.96605,1.9666,1.966,1.96645,50300000.0
2008-06-02 20:45:00,1.9665,1.9665,1.96615,1.9662,30800000.0
2008-06-02 20:46:00,1.9662,1.96655,1.96615,1.96655,55300000.0
2008-06-02 20:47:00,1.9665,1.9665,1.9664,1.96645,22100000.0
2008-06-02 20:48:00,1.96645,1.96645,1.9664,1.96645,8000000.0
2008-06-02 20:49:00,1.96645,1.9665,1.96645,1.9665,5000000.0
2008-06-02 20:50:00,1.96645,1.96645,1.9662,1.9664,61600000.0
2008-06-02 20:51:00,1.96635,1.96635,1.9661,1.96615,50100000.0
2008-06-02 20:52:00,1.96615,1.9662,1.966,1.96615,59000000.0
2008-06-02 20:53:00,1.96625,1.96625,1.96605,1.96605,32000000.0
2008-06-02 20:54:00,1.96605,1.9661,1.96565,1.96565,70100000.0
2008-06-02 20:55:00,1.9656,1.966,1.96545,1.96595,126100000.0
2008-06-02 20:56:00,1.96595,1.96595,1.96575,1.9658,27900000.0
2008-06-02 20:57:00,1.96575,1.966,1.9657,1.966,71200000.0
2008-06-02 20:58:00,1.966,1.966,1.96585,1.96585,49400000.0
2008-06-02 20:59:00,1.96585,1.9659,1.9653,1.9653,137000000.0
2008-06-02 21:00:00,1.96535,1.9655,1.9653,1.9655,73800000.0
2008-06-02 21:01:00,1.9655,1.9656,1.9655,1.9656,29600000.0
2008-06-02 21:02:00,1.96555,1.96565,1.96555,1.96565,16800000.0
2008-06-02 21:03:00,1.96565,1.9659,1.9655,1.9658,65600000.0
2008-06-02 21:04:00,1.9658,1.9658,1.96565,1.9658,21800000.0
2008-06-02 21:05:00,1.9658,1.966,1.96575,1.966,10200000.0
2008-06-02 21:06:00,1.966,1.966,1.96595,1.96595,2600000.0
2008-06-02 21:07:00,1.9659,1.9659,1.9659,1.9659,600000.0
2008-06-02 21:08:00,1.9659,1.96605,1.9659,1.966,34200000.0
2008-06-02 21:09:00,1.966,1.9661,1.966,1.9661,16800000.0
2008-06-02 21:10:00,1.96605,1.9661,1.96605,1.9661,13200000.0
2008-06-02 21:11:00,1.9661,1.9661,1.9661,1.9661,2500000.0
2008-06-02 21:12:00,1.9661,1.9663,1.96605,1.9663,10100000.0
2008-06-02 21:13:00,1.96625,1.9663,1.96625,1.9663,5200000.0
2008-06-02 21:14:00,1.96635,1.96635,1.96625,1.96625,8000000.0
2008-06-02 21:15:00,1.9663,1.9663,1.96615,1.96615,36100000.0
2008-06-02 21:16:00,1.96615,1.9663,1.9655,1.9655,85300000.0
2008-06-02 21:17:00,1.96555,1.9656,1.9655,1.9655,14400000.0
2008-06-02 21:18:00,1.9655,1.96565,1.9654,1.96565,20000000.0
2008-06-02 21:19:00,1.9657,1.966,1.9657,1.96595,55700000.0
2008-06-02 21:20:00,1.9659,1.9659,1.9659,1.9659,2300000.0
2008-06-02 21:21:00,1.9659,1.9659,1.9658,1.96585,16200000.0
2008-06-02 21:22:00,1.9659,1.9659,1.9658,1.9659,17300000.0
2008-06-02 21:23:00,1.9659,1.9659,1.9659,1.9659,9800000.0
2008-06-02 21:24:00,1.9659,1.966,1.9659,1.966,14200000.0
2008-06-02 21:25:00,1.966,1.9661,1.9659,1.9659,44000000.0
2008-06-02 21:26:00,1.9659,1.96595,1.96585,1.9659,44600000.0
2008-06-02 21:27:00,1.96595,1.96595,1.96585,1.9659,50000000.0
2008-06-02 21:28:00,1.9659,1.9661,1.9659,1.96605,39900000.0
2008-06-02 21:29:00,1.966,1.966,1.96575,1.9658,35800000.0
2008-06-02 21:30:00,1.9658,1.96585,1.9658,1.96585,20600000.0
2008-06-02 21:31:00,1.96585,1.96595,1.96585,1.96595,14900000.0
2008-06-02 21:32:00,1.9659,1.9659,1.9655,1.96585,36300000.0
2008-06-02 21:33:00,1.96585,1.966,1.96585,1.9659,16900000.0
2008-06-02 21:34:00,1.9659,1.9659,1.96585,1.9659,20500000.0
2008-06-02 21:35:00,1.9659,1.9659,1.9659,1.9659,6300000.0
2008-06-02 21:36:00,1.96585,1.96585,1.96585,1.96585,1000000.0
2008-06-02 21:37:00,1.96585,1.966,1.96585,1.96595,23000000.0
2008-06-02 21:38:00,1.96605,1.9661,1.96605,1.96605,8100000.0
2008-06-02 21:39:00,1.96615,1.96615,1.9661,1.9661,7600000.0
2008-06-02 21:40:00,1.96615,1.9662,1.9661,1.9661,13100000.0
2008-06-02 21:41:00,1.96605,1.9661,1.96605,1.96605,8700000.0
2008-06-02 21:42:00,1.96605,1.96605,1.96605,1.96605,1500000.0
2008-06-02 21:43:00,1.96605,1.96605,1.96605,1.96605,2500000.0
2008-06-02 21:44:00,1.96605,1.96605,1.96595,1.96595,31800000.0
2008-06-02 21:45:00,1.96595,1.96615,1.96595,1.96615,50400000.0
2008-06-02 21:46:00,1.9661,1.9662,1.96595,1.9661,52600000.0
2008-06-02 21:47:00,1.9661,1.96615,1.96605,1.96615,17100000.0
2008-06-02 21:48:00,1.96615,1.96615,1.966,1.96605,20900000.0
2008-06-02 21:49:00,1.96605,1.96605,1.96575,1.9658,25200000.0
2008-06-02 21:50:00,1.96575,1.96615,1.96575,1.9661,83500000.0
2008-06-02 21:51:00,1.9661,1.9662,1.96595,1.96605,52300000.0
2008-06-02 21:52:00,1.96595,1.96595,1.96595,1.96595,1200000.0
2008-06-02 21:53:00,1.96595,1.9661,1.96595,1.9661,27600000.0
2008-06-02 21:54:00,1.96615,1.96645,1.96615,1.9663,40500000.0
2008-06-02 21:55:00,1.9663,1.96635,1.96615,1.9663,33200000.0
2008-06-02 21:56:00,1.9663,1.9664,1.9661,1.96625,45100000.0
2008-06-02 21:57:00,1.96635,1.96635,1.9662,1.9663,68700000.0
2008-06-02 21:58:00,1.9663,1.96635,1.9662,1.9663,48000000.0
2008-06-02 21:59:00,1.96625,1.9664,1.96615,1.9662,82600000.0
2008-06-02 22:00:00,1.9661,1.9662,1.96605,1.9662,17800000.0
2008-06-02 22:01:00,1.9663,1.9664,1.9663,1.9664,8800000.0
2008-06-02 22:02:00,1.96635,1.96645,1.96635,1.9664,11200000.0
2008-06-02 22:03:00,1.96635,1.96635,1.96635,1.96635,2000000.0
2008-06-02 22:04:00,1.9664,1.9664,1.9663,1.9663,12800000.0
2008-06-02 22:05:00,1.9663,1.9665,1.9663,1.9664,20200000.0
2008-06-02 22:06:00,1.9664,1.9665,1.96635,1.9664,19700000.0
2008-06-02 22:07:00,1.9664,1.96655,1.96635,1.9665,27300000.0
2008-06-02 22:08:00,1.9665,1.96665,1.9665,1.9665,29300000.0
2008-06-02 22:09:00,1.96655,1.96655,1.9665,1.9665,10400000.0
2008-06-02 22:10:00,1.96655,1.9666,1.96655,1.9666,8000000.0
2008-06-02 22:11:00,1.9666,1.9668,1.9665,1.9667,43200000.0
2008-06-02 22:12:00,1.9668,1.9671,1.9668,1.96705,23064850.0
2008-06-02 22:13:00,1.96705,1.96715,1.96705,1.96705,22000000.0
2008-06-02 22:14:00,1.9671,1.9671,1.96695,1.96705,26100000.0
2008-06-02 22:15:00,1.9671,1.9671,1.96705,1.96705,3200000.0
2008-06-02 22:16:00,1.967,1.967,1.967,1.967,200000.0
2008-06-02 22:17:00,1.967,1.9671,1.967,1.967,20300000.0
2008-06-02 22:18:00,1.967,1.96715,1.96685,1.96685,16900000.0
2008-06-02 22:19:00,1.967,1.96715,1.967,1.967,16800000.0
2008-06-02 22:20:00,1.967,1.96705,1.9668,1.967,31300000.0
2008-06-02 22:21:00,1.967,1.96705,1.96695,1.96705,13200000.0
2008-06-02 22:22:00,1.96705,1.9671,1.967,1.9671,5900000.0
2008-06-02 22:23:00,1.967,1.9671,1.967,1.9671,10600000.0
2008-06-02 22:24:00,1.9671,1.9671,1.967,1.9671,14400000.0
2008-06-02 22:25:00,1.9671,1.9671,1.967,1.967,20000000.0
2008-06-02 22:26:00,1.967,1.96725,1.967,1.9671,15200000.0
2008-06-02 22:27:00,1.96715,1.9672,1.96715,1.96715,4800000.0
2008-06-02 22:28:00,1.9672,1.96725,1.9672,1.9672,4800000.0
2008-06-02 22:29:00,1.96725,1.96725,1.96725,1.96725,1600000.0
2008-06-02 22:30:00,1.96715,1.96715,1.96715,1.96715,2400000.0
2008-06-02 22:31:00,1.96715,1.96725,1.96715,1.9672,15000000.0
2008-06-02 22:32:00,1.96725,1.96725,1.96725,1.96725,1600000.0
2008-06-02 22:33:00,1.96715,1.96725,1.96715,1.96725,7200000.0
2008-06-02 22:34:00,1.9672,1.9672,1.9671,1.9672,9400000.0
2008-06-02 22:35:00,1.96725,1.96725,1.96725,1.96725,3200000.0
2008-06-02 22:36:00,1.96715,1.9672,1.96715,1.9672,3200000.0
2008-06-02 22:37:00,1.9671,1.96715,1.9671,1.9671,8400000.0
2008-06-02 22:38:00,1.96705,1.96715,1.96705,1.9671,10000000.0
2008-06-02 22:39:00,1.9671,1.9671,1.967,1.967,9600000.0
2008-06-02 22:40:00,1.967,1.967,1.9669,1.9669,5000000.0
2008-06-02 22:41:00,1.9669,1.96695,1.96685,1.96695,16400000.0
2008-06-02 22:42:00,1.967,1.96705,1.966,1.96685,109800000.0
2008-06-02 22:43:00,1.9668,1.9671,1.9668,1.9671,16800000.0
2008-06-02 22:44:00,1.967,1.9672,1.967,1.96705,9600000.0
2008-06-02 22:45:00,1.9671,1.9672,1.9669,1.967,20800000.0
2008-06-02 22:46:00,1.967,1.96705,1.967,1.96705,3200000.0
2008-06-02 22:47:00,1.9671,1.9671,1.967,1.967,10400000.0
2008-06-02 22:48:00,1.96715,1.9672,1.96705,1.9672,12400000.0
2008-06-02 22:49:00,1.9671,1.9672,1.9671,1.9671,12800000.0
2008-06-02 22:50:00,1.967,1.96715,1.967,1.96715,2900000.0
2008-06-02 22:51:00,1.96705,1.96715,1.96705,1.96715,14800000.0
2008-06-02 22:52:00,1.96705,1.96715,1.96695,1.96695,25600000.0
2008-06-02 22:53:00,1.96685,1.96685,1.9668,1.96685,10800000.0
2008-06-02 22:54:00,1.9668,1.9669,1.96675,1.9669,10800000.0
2008-06-02 22:55:00,1.96705,1.96705,1.96685,1.96695,10800000.0
2008-06-02 22:56:00,1.96695,1.96695,1.96685,1.96685,5000000.0
2008-06-02 22:57:00,1.9669,1.96695,1.96685,1.96685,2500000.0
2008-06-02 22:58:00,1.9669,1.9669,1.96685,1.9669,3000000.0
2008-06-02 22:59:00,1.9669,1.967,1.96685,1.967,5100000.0
2008-06-02 23:00:00,1.967,1.967,1.967,1.967,5800000.0
2008-06-02 23:01:00,1.967,1.967,1.967,1.967,4800000.0
2008-06-02 23:02:00,1.967,1.9671,1.967,1.96705,14900000.0
2008-06-02 23:03:00,1.96705,1.9672,1.96705,1.9671,11200000.0
2008-06-02 23:04:00,1.9671,1.9673,1.9671,1.9671,21800000.0
2008-06-02 23:05:00,1.9671,1.9671,1.9671,1.9671,6100000.0
2008-06-02 23:06:00,1.9671,1.9671,1.9671,1.9671,6500000.0
2008-06-02 23:07:00,1.9671,1.9673,1.9671,1.9672,8600000.0
2008-06-02 23:08:00,1.9673,1.9673,1.9673,1.9673,2300000.0
2008-06-02 23:09:00,1.9673,1.9674,1.9673,1.9674,8100000.0
2008-06-02 23:10:00,1.9674,1.9674,1.9674,1.9674,1600000.0
2008-06-02 23:11:00,1.9674,1.96765,1.9674,1.96765,20200000.0
2008-06-02 23:12:00,1.9677,1.9677,1.9674,1.9674,35400000.0
2008-06-02 23:13:00,1.9674,1.9676,1.9674,1.9674,13000000.0
2008-06-02 23:14:00,1.9674,1.9674,1.9672,1.9672,12100000.0
2008-06-02 23:15:00,1.9672,1.9674,1.9672,1.9674,16000000.0
2008-06-02 23:16:00,1.9674,1.9674,1.9674,1.9674,8000000.0
2008-06-02 23:17:00,1.96705,1.96713,1.96695,1.96695,60000000.0
2008-06-02 23:18:00,1.9674,1.9674,1.9674,1.9674,1600000.0
2008-06-02 23:19:00,1.96715,1.9674,1.96715,1.9674,13300000.0
2008-06-02 23:20:00,1.9674,1.9674,1.9674,1.9674,9600000.0
2008-06-02 23:21:00,1.96715,1.9674,1.96715,1.9674,5300000.0
2008-06-02 23:22:00,1.9674,1.9674,1.9674,1.9674,19200000.0
2008-06-02 23:23:00,1.9674,1.9674,1.9674,1.9674,16000000.0
2008-06-02 23:24:00,1.9674,1.9674,1.9674,1.9674,24000000.0
2008-06-02 23:25:00,1.9674,1.9675,1.9674,1.9674,17900000.0
2008-06-02 23:26:00,1.96715,1.96715,1.96715,1.96715,500000.0
2008-06-02 23:27:00,1.96715,1.9674,1.96715,1.9674,9500000.0
2008-06-02 23:28:00,1.9674,1.9674,1.9674,1.9674,3200000.0
2008-06-02 23:29:00,1.9674,1.9675,1.9674,1.96745,25600000.0
2008-06-02 23:30:00,1.96745,1.96745,1.9674,1.96745,13600000.0
2008-06-02 23:31:00,1.96745,1.96755,1.9674,1.96755,21600000.0
2008-06-02 23:32:00,1.96745,1.96745,1.96745,1.96745,800000.0
2008-06-02 23:33:00,1.96745,1.96755,1.9674,1.9674,21600000.0
2008-06-02 23:34:00,1.9674,1.96755,1.9674,1.9674,37600000.0
2008-06-02 23:35:00,1.9674,1.96745,1.9674,1.96745,8000000.0
2008-06-02 23:36:00,1.9675,1.9677,1.9674,1.9674,28300000.0
2008-06-02 23:37:00,1.9671,1.9671,1.9671,1.9671,2700000.0
2008-06-02 23:38:00,1.9671,1.9674,1.9671,1.9674,6800000.0
2008-06-02 23:39:00,1.9671,1.9671,1.9671,1.9671,1200000.0
2008-06-02 23:40:00,1.9674,1.9674,1.9674,1.9674,3200000.0
2008-06-02 23:41:00,1.9674,1.9674,1.9669,1.9669,11900000.0
2008-06-02 23:42:00,1.9669,1.9669,1.9669,1.9669,500000.0
2008-06-02 23:43:00,1.9669,1.9671,1.9668,1.9668,6500000.0
2008-06-02 23:44:00,1.9668,1.9668,1.9668,1.9668,6400000.0
2008-06-02 23:45:00,1.9668,1.9668,1.9668,1.9668,6400000.0
2008-06-02 23:46:00,1.9668,1.9668,1.9668,1.9668,1600000.0
2008-06-02 23:47:00,1.9668,1.9668,1.9668,1.9668,4000000.0
2008-06-02 23:48:00,1.9668,1.9668,1.9655,1.9655,25300000.0
2008-06-02 23:49:00,1.9655,1.9655,1.9654,1.9655,12100000.0
2008-06-02 23:50:00,1.9655,1.9655,1.9654,1.9655,20000000.0
2008-06-02 23:51:00,1.9655,1.9655,1.9653,1.9655,63800000.0
2008-06-02 23:52:00,1.9655,1.9655,1.9655,1.9655,31700000.0
2008-06-02 23:53:00,1.9655,1.9655,1.96515,1.9653,19100000.0
2008-06-02 23:54:00,1.9653,1.9653,1.9653,1.9653,1600000.0
2008-06-02 23:55:00,1.9653,1.9655,1.9653,1.9655,15400000.0
2008-06-02 23:56:00,1.9655,1.96555,1.9655,1.96555,6000000.0
2008-06-02 23:57:00,1.96555,1.9656,1.96555,1.9656,41300000.0
2008-06-02 23:58:00,1.9656,1.9656,1.9656,1.9656,6700000.0
2008-06-02 23:59:00,1.9655,1.9655,1.9655,1.9655,1800000.0
2008-06-03 00:00:00,1.9655,1.9657,1.9655,1.9656,30200000.0
2008-06-03 00:01:00,1.9656,1.9657,1.9656,1.9657,4800000.0
2008-06-03 00:02:00,1.9657,1.9657,1.9657,1.9657,4700000.0
2008-06-03 00:03:00,1.9658,1.966,1.9657,1.9658,21900000.0
2008-06-03 00:04:00,1.9658,1.966,1.9658,1.966,7000000.0
2008-06-03 00:05:00,1.9658,1.966,1.9658,1.966,5400000.0
2008-06-03 00:06:00,1.9658,1.966,1.9658,1.9658,8900000.0
2008-06-03 00:07:00,1.9658,1.966,1.9658,1.966,20500000.0
2008-06-03 00:08:00,1.966,1.9661,1.966,1.9661,2100000.0
2008-06-03 00:09:00,1.9662,1.9662,1.9661,1.9661,700000.0
2008-06-03 00:10:00,1.9661,1.9661,1.9661,1.9661,1000000.0
2008-06-03 00:11:00,1.9661,1.9661,1.966,1.966,5000000.0
2008-06-03 00:12:00,1.966,1.9661,1.966,1.9661,6000000.0
2008-06-03 00:13:00,1.9661,1.9661,1.9659,1.9659,3500000.0
2008-06-03 00:14:00,1.9659,1.9659,1.9659,1.9659,4000000.0
2008-06-03 00:15:00,1.9659,1.9659,1.9659,1.9659,2000000.0
2008-06-03 00:16:00,1.9658,1.9658,1.9658,1.9658,3800000.0
2008-06-03 00:17:00,1.9658,1.9658,1.9654,1.9658,39800000.0
2008-06-03 00:18:00,1.9658,1.9658,1.9658,1.9658,1700000.0
2008-06-03 00:19:00,1.9658,1.9658,1.9658,1.9658,1300000.0
2008-06-03 00:20:00,1.9658,1.966,1.9657,1.9657,35500000.0
2008-06-03 00:21:00,1.9657,1.9657,1.9655,1.9656,59200000.0
2008-06-03 00:22:00,1.9656,1.9659,1.9656,1.9658,6200000.0
2008-06-03 00:23:00,1.9658,1.9662,1.9658,1.9661,46300000.0
2008-06-03 00:24:00,1.9661,1.9666,1.966,1.9665,89900000.0
2008-06-03 00:25:00,1.9663,1.9668,1.9663,1.9668,2000000.0
2008-06-03 00:26:00,1.9668,1.9668,1.9665,1.9665,3900000.0
2008-06-03 00:27:00,1.9664,1.9666,1.9664,1.9666,3300000.0
2008-06-03 00:28:00,1.9666,1.9666,1.966,1.9664,9300000.0
2008-06-03 00:29:00,1.9661,1.9663,1.966,1.9662,15400000.0
2008-06-03 00:30:00,1.9664,1.9664,1.9663,1.9663,2900000.0
2008-06-03 00:31:00,1.9663,1.9663,1.9663,1.9663,2000000.0
2008-06-03 00:32:00,1.9663,1.9663,1.9663,1.9663,1500000.0
2008-06-03 00:33:00,1.9663,1.9663,1.9663,1.9663,500000.0
2008-06-03 00:34:00,1.9662,1.9662,1.9662,1.9662,800000.0
2008-06-03 00:35:00,1.9662,1.9662,1.9662,1.9662,2700000.0
2008-06-03 00:36:00,1.9662,1.9665,1.9662,1.9664,10600000.0
2008-06-03 00:37:00,1.9664,1.9666,1.9661,1.96625,33700000.0
2008-06-03 00:38:00,1.96625,1.9664,1.96625,1.9664,2500000.0
2008-06-03 00:39:00,1.9665,1.9665,1.9664,1.9665,4900000.0
2008-06-03 00:40:00,1.9665,1.9666,1.9665,1.9665,3300000.0
2008-06-03 00:41:00,1.9665,1.9666,1.9665,1.9665,7900000.0
2008-06-03 00:42:00,1.9665,1.9666,1.9665,1.9666,7900000.0
2008-06-03 00:43:00,1.9666,1.9666,1.9666,1.9666,2900000.0
2008-06-03 00:44:00,1.9666,1.9666,1.9666,1.9666,500000.0
2008-06-03 00:45:00,1.9666,1.9666,1.9665,1.9666,1900000.0
2008-06-03 00:46:00,1.9666,1.9666,1.9662,1.9664,12600000.0
2008-06-03 00:47:00,1.9664,1.9665,1.9664,1.9665,5700000.0
2008-06-03 00:48:00,1.9665,1.9665,1.9663,1.9663,40500000.0
2008-06-03 00:49:00,1.9663,1.9664,1.9663,1.9664,9700000.0
2008-06-03 00:50:00,1.9664,1.9664,1.9663,1.9664,13800000.0
2008-06-03 00:51:00,1.9664,1.9664,1.9661,1.9662,12900000.0
2008-06-03 00:52:00,1.9662,1.9662,1.9659,1.9659,9100000.0
2008-06-03 00:53:00,1.9661,1.9663,1.9658,1.9658,12900000.0
2008-06-03 00:54:00,1.9659,1.9659,1.9655,1.9658,5400000.0
2008-06-03 00:55:00,1.9655,1.9655,1.9654,1.9655,19400000.0
2008-06-03 00:56:00,1.9655,1.9656,1.9654,1.9654,26600000.0
2008-06-03 00:57:00,1.9655,1.9658,1.9655,1.9655,46300000.0
2008-06-03 00:58:00,1.9655,1.9655,1.96535,1.96535,16700000.0
2008-06-03 00:59:00,1.9653,1.9656,1.9653,1.9653,22300000.0
2008-06-03 01:00:00,1.9653,1.9658,1.9653,1.9658,19700000.0
2008-06-03 01:01:00,1.9658,1.9658,1.9658,1.9658,300000.0
2008-06-03 01:02:00,1.9657,1.9657,1.9655,1.9656,17400000.0
2008-06-03 01:03:00,1.9656,1.9656,1.9656,1.9656,6300000.0
2008-06-03 01:04:00,1.9657,1.9657,1.96545,1.96545,2700000.0
2008-06-03 01:05:00,1.96545,1.96545,1.9654,1.9654,1400000.0
2008-06-03 01:06:00,1.9654,1.9654,1.9654,1.9654,4600000.0
2008-06-03 01:07:00,1.9654,1.9658,1.9654,1.9657,35800000.0
2008-06-03 01:08:00,1.9658,1.9658,1.9658,1.9658,800000.0
2008-06-03 01:09:00,1.9658,1.9658,1.9656,1.9657,2100000.0
2008-06-03 01:10:00,1.9657,1.9657,1.9654,1.9654,1300000.0
2008-06-03 01:11:00,1.9654,1.9656,1.96525,1.96525,15000000.0
2008-06-03 01:12:00,1.96525,1.9653,1.96525,1.9653,6400000.0
2008-06-03 01:13:00,1.9653,1.9653,1.9653,1.9653,20600000.0
2008-06-03 01:14:00,1.9653,1.9653,1.9652,1.9652,50200000.0
2008-06-03 01:15:00,1.9652,1.96525,1.9652,1.96525,20700000.0
2008-06-03 01:16:00,1.9652,1.9652,1.96495,1.96495,32300000.0
2008-06-03 01:17:00,1.96495,1.965,1.96495,1.965,17600000.0
2008-06-03 01:18:00,1.965,1.965,1.965,1.965,6200000.0
2008-06-03 01:19:00,1.965,1.96525,1.9649,1.9649,40700000.0
2008-06-03 01:20:00,1.96495,1.96515,1.96495,1.96505,28900000.0
2008-06-03 01:21:00,1.96505,1.96505,1.96495,1.965,12500000.0
2008-06-03 01:22:00,1.965,1.96505,1.9649,1.96505,68900000.0
2008-06-03 01:23:00,1.96505,1.96505,1.965,1.965,12300000.0
2008-06-03 01:24:00,1.96495,1.96495,1.96495,1.96495,500000.0
2008-06-03 01:25:00,1.96495,1.965,1.96495,1.965,18700000.0
2008-06-03 01:26:00,1.965,1.9651,1.965,1.965,13600000.0
2008-06-03 01:27:00,1.965,1.965,1.965,1.965,3200000.0
2008-06-03 01:28:00,1.96495,1.965,1.96495,1.965,9500000.0
2008-06-03 01:29:00,1.965,1.965,1.965,1.965,4000000.0
2008-06-03 01:30:00,1.96495,1.965,1.96495,1.965,7700000.0
2008-06-03 01:31:00,1.9651,1.9652,1.965,1.9652,21300000.0
2008-06-03 01:32:00,1.9652,1.9653,1.9652,1.9652,29900000.0
2008-06-03 01:33:00,1.9652,1.96535,1.9652,1.9652,29100000.0
2008-06-03 01:34:00,1.9652,1.9652,1.965,1.9651,43400000.0
2008-06-03 01:35:00,1.9651,1.9651,1.965,1.96505,31600000.0
2008-06-03 01:36:00,1.96505,1.96505,1.96505,1.96505,500000.0
2008-06-03 01:37:00,1.9651,1.9653,1.9651,1.9653,29700000.0
2008-06-03 01:38:00,1.9653,1.9653,1.9652,1.9652,7600000.0
2008-06-03 01:39:00,1.9652,1.9652,1.9652,1.9652,2000000.0
2008-06-03 01:40:00,1.96497,1.96505,1.96489,1.96489,13600000.0
2008-06-03 01:41:00,1.96515,1.96515,1.96515,1.96515,5300000.0
2008-06-03 01:42:00,1.96504,1.96513,1.96503,1.96513,155600000.0
2008-06-03 01:43:00,1.96515,1.9652,1.965,1.965,29700000.0
2008-06-03 01:44:00,1.965,1.965,1.965,1.965,9600000.0
2008-06-03 01:45:00,1.965,1.965,1.965,1.965,22400000.0
2008-06-03 01:46:00,1.965,1.965,1.965,1.965,9600000.0
2008-06-03 01:47:00,1.965,1.965,1.9649,1.965,13600000.0
2008-06-03 01:48:00,1.965,1.965,1.965,1.965,2400000.0
2008-06-03 01:49:00,1.965,1.965,1.965,1.965,2400000.0
2008-06-03 01:50:00,1.965,1.965,1.965,1.965,4800000.0
2008-06-03 01:51:00,1.965,1.965,1.965,1.965,4000000.0
2008-06-03 01:52:00,1.965,1.965,1.965,1.965,4000000.0
2008-06-03 01:53:00,1.965,1.965,1.965,1.965,3200000.0
2008-06-03 01:54:00,1.96475,1.965,1.96475,1.965,4200000.0
2008-06-03 01:55:00,1.965,1.965,1.9648,1.9648,1800000.0
2008-06-03 01:56:00,1.9648,1.965,1.9648,1.965,4700000.0
2008-06-03 01:57:00,1.965,1.965,1.9648,1.9648,8400000.0
2008-06-03 01:58:00,1.965,1.965,1.965,1.965,2400000.0
2008-06-03 01:59:00,1.9645,1.96472,1.9645,1.96453,38200000.0
2008-06-03 02:00:00,1.965,1.965,1.9645,1.9645,45100000.0
2008-06-03 02:01:00,1.9646,1.9646,1.9644,1.9645,10000000.0
2008-06-03 02:02:00,1.9645,1.9646,1.9644,1.9644,47200000.0
2008-06-03 02:03:00,1.9644,1.9644,1.9644,1.9644,20100000.0
2008-06-03 02:04:00,1.9644,1.9644,1.9644,1.9644,8000000.0
2008-06-03 02:05:00,1.9644,1.9644,1.9642,1.9644,7000000.0
2008-06-03 02:06:00,1.9644,1.9644,1.9642,1.9643,5600000.0
2008-06-03 02:07:00,1.9642,1.9642,1.96375,1.96375,35500000.0
2008-06-03 02:08:00,1.96375,1.9639,1.96375,1.9639,19800000.0
2008-06-03 02:09:00,1.9639,1.9639,1.9638,1.9638,40800000.0
2008-06-03 02:10:00,1.9638,1.964,1.9638,1.964,33400000.0
2008-06-03 02:11:00,1.96405,1.9641,1.964,1.9641,28700000.0
2008-06-03 02:12:00,1.9642,1.9643,1.9642,1.9643,13600000.0
2008-06-03 02:13:00,1.9643,1.9643,1.9643,1.9643,4200000.0
2008-06-03 02:14:00,1.9641,1.9642,1.9639,1.9641,35300000.0
2008-06-03 02:15:00,1.9641,1.96415,1.964,1.964,22300000.0
2008-06-03 02:16:00,1.9641,1.9642,1.964,1.964,31700000.0
2008-06-03 02:17:00,1.964,1.964,1.964,1.964,147200000.0
2008-06-03 02:18:00,1.964,1.964,1.964,1.964,3200000.0
2008-06-03 02:19:00,1.964,1.964,1.964,1.964,11800000.0
2008-06-03 02:20:00,1.9639,1.964,1.9639,1.964,1300000.0
2008-06-03 02:21:00,1.964,1.9642,1.964,1.9641,29600000.0
2008-06-03 02:22:00,1.9641,1.9641,1.9641,1.9641,21600000.0
2008-06-03 02:23:00,1.9641,1.9641,1.96405,1.96405,17500000.0
2008-06-03 02:24:00,1.96405,1.9641,1.96405,1.9641,26200000.0
2008-06-03 02:25:00,1.9641,1.9645,1.9641,1.9644,26700000.0
2008-06-03 02:26:00,1.9644,1.9644,1.9644,1.9644,6500000.0
2008-06-03 02:27:00,1.9644,1.9646,1.9644,1.9646,20800000.0
2008-06-03 02:28:00,1.9646,1.9646,1.9646,1.9646,7200000.0
2008-06-03 02:29:00,1.9646,1.9646,1.9644,1.9644,7200000.0
2008-06-03 02:30:00,1.9644,1.9644,1.9644,1.9644,9600000.0
2008-06-03 02:31:00,1.9644,1.9644,1.9642,1.9642,7200000.0
2008-06-03 02:32:00,1.9642,1.9642,1.964,1.964,23500000.0
2008-06-03 02:33:00,1.964,1.96405,1.964,1.964,5800000.0
2008-06-03 02:34:00,1.96367,1.96386,1.96348,1.96363,36300000.0
2008-06-03 02:35:00,1.964,1.964,1.964,1.964,1800000.0
2008-06-03 02:36:00,1.964,1.964,1.964,1.964,8800000.0
2008-06-03 02:37:00,1.964,1.964,1.964,1.964,2400000.0
2008-06-03 02:38:00,1.964,1.9642,1.964,1.9641,22000000.0
2008-06-03 02:39:00,1.9641,1.96415,1.9641,1.96415,36800000.0
2008-06-03 02:40:00,1.9641,1.9641,1.9641,1.9641,44600000.0
2008-06-03 02:41:00,1.9641,1.9641,1.9641,1.9641,17600000.0
2008-06-03 02:42:00,1.9641,1.9641,1.9641,1.9641,1600000.0
2008-06-03 02:43:00,1.96375,1.96375,1.96375,1.96375,3400000.0
2008-06-03 02:44:00,1.9641,1.9641,1.9641,1.9641,6400000.0
2008-06-03 02:45:00,1.9641,1.9641,1.9641,1.9641,1600000.0
2008-06-03 02:46:00,1.9641,1.9641,1.9641,1.9641,9600000.0
2008-06-03 02:47:00,1.9641,1.9641,1.9641,1.9641,8000000.0
2008-06-03 02:48:00,1.9641,1.9641,1.9641,1.9641,17600000.0
2008-06-03 02:49:00,1.9641,1.9641,1.9641,1.9641,16000000.0
2008-06-03 02:50:00,1.9641,1.9641,1.9641,1.9641,4800000.0
2008-06-03 02:51:00,1.9641,1.9641,1.9641,1.9641,17700000.0
2008-06-03 02:52:00,1.9641,1.9641,1.9641,1.9641,19200000.0
2008-06-03 02:53:00,1.9641,1.9641,1.964,1.964,26800000.0
2008-06-03 02:54:00,1.964,1.964,1.964,1.964,1600000.0
2008-06-03 02:55:00,1.964,1.964,1.964,1.964,3800000.0
2008-06-03 02:56:00,1.964,1.964,1.964,1.964,10900000.0
2008-06-03 02:57:00,1.9641,1.9641,1.9638,1.9639,6300000.0
2008-06-03 02:58:00,1.9639,1.9639,1.9638,1.9639,10400000.0
2008-06-03 02:59:00,1.9639,1.9639,1.9639,1.9639,4800000.0
2008-06-03 03:00:00,1.9639,1.9639,1.9639,1.9639,6200000.0
2008-06-03 03:01:00,1.9639,1.9639,1.9639,1.9639,500000.0
2008-06-03 03:02:00,1.9639,1.9639,1.96375,1.9639,3300000.0
2008-06-03 03:03:00,1.9639,1.9639,1.9639,1.9639,800000.0
2008-06-03 03:04:00,1.9638,1.9638,1.9638,1.9638,500000.0
2008-06-03 03:05:00,1.96375,1.9639,1.96375,1.9639,2900000.0
2008-06-03 03:06:00,1.96375,1.96375,1.96375,1.96375,500000.0
2008-06-03 03:07:00,1.9639,1.9639,1.9639,1.9639,2400000.0
2008-06-03 03:08:00,1.9639,1.9639,1.9639,1.9639,5600000.0
2008-06-03 03:09:00,1.9639,1.9639,1.9639,1.9639,1600000.0
2008-06-03 03:10:00,1.9639,1.9639,1.9635,1.9635,8150000.0
2008-06-03 03:11:00,1.9635,1.9635,1.9635,1.9635,55750000.0
2008-06-03 03:12:00,1.9635,1.9635,1.9635,1.9635,7000000.0
2008-06-03 03:13:00,1.9635,1.9635,1.9635,1.9635,4500000.0
2008-06-03 03:14:00,1.9635,1.9635,1.9632,1.9632,7150000.0
2008-06-03 03:15:00,1.9632,1.96325,1.963,1.9632,95100000.0
2008-06-03 03:16:00,1.9632,1.9632,1.963,1.9631,38930000.0
2008-06-03 03:17:00,1.9631,1.9631,1.9631,1.9631,3000000.0
2008-06-03 03:18:00,1.9631,1.96315,1.9631,1.9631,15600000.0
2008-06-03 03:19:00,1.963,1.963,1.963,1.963,2000000.0
2008-06-03 03:20:00,1.96305,1.9632,1.963,1.9632,14530000.0
2008-06-03 03:21:00,1.9632,1.9632,1.963,1.963,22800000.0
2008-06-03 03:22:00,1.96305,1.96305,1.963,1.963,5000000.0
2008-06-03 03:23:00,1.963,1.963,1.963,1.963,2200000.0
2008-06-03 03:24:00,1.96253,1.96273,1.96234,1.96253,51000000.0
2008-06-03 03:25:00,1.96305,1.96305,1.96305,1.96305,1000000.0
2008-06-03 03:26:00,1.96305,1.96315,1.963,1.96315,15200000.0
2008-06-03 03:27:00,1.96305,1.96315,1.96305,1.96305,34430000.0
2008-06-03 03:28:00,1.96305,1.96315,1.9628,1.9629,52500000.0
2008-06-03 03:29:00,1.96266,1.96266,1.96252,1.9626,9600000.0
2008-06-03 03:30:00,1.9628,1.9633,1.9625,1.9631,47120000.0
2008-06-03 03:31:00,1.9631,1.9631,1.963,1.963,32130000.0
2008-06-03 03:32:00,1.963,1.9634,1.963,1.9631,105800000.0
2008-06-03 03:33:00,1.9632,1.9632,1.9631,1.96315,47500000.0
2008-06-03 03:34:00,1.96315,1.9633,1.96315,1.9633,46200000.0
2008-06-03 03:35:00,1.9632,1.9632,1.9631,1.9632,18600000.0
2008-06-03 03:36:00,1.9633,1.9634,1.9632,1.9633,71500000.0
2008-06-03 03:37:00,1.9633,1.9634,1.9633,1.9634,28400000.0
2008-06-03 03:38:00,1.9634,1.9636,1.9634,1.96355,73400000.0
2008-06-03 03:39:00,1.96355,1.96365,1.9635,1.96365,66700000.0
2008-06-03 03:40:00,1.9636,1.9636,1.9635,1.96355,41800000.0
2008-06-03 03:41:00,1.96355,1.96365,1.9635,1.96365,13500000.0
2008-06-03 03:42:00,1.96365,1.9637,1.9636,1.9636,6000000.0
2008-06-03 03:43:00,1.9636,1.9637,1.9636,1.9637,24000000.0
2008-06-03 03:44:00,1.9637,1.9638,1.9637,1.96375,14700000.0
2008-06-03 03:45:00,1.9638,1.9644,1.9638,1.9644,62300000.0
2008-06-03 03:46:00,1.9644,1.9644,1.9641,1.9643,47200000.0
2008-06-03 03:47:00,1.96435,1.96435,1.9643,1.9643,4100000.0
2008-06-03 03:48:00,1.9644,1.9645,1.96435,1.9645,30900000.0
2008-06-03 03:49:00,1.9645,1.9645,1.9645,1.9645,19900000.0
2008-06-03 03:50:00,1.9645,1.9645,1.9645,1.9645,6200000.0
2008-06-03 03:51:00,1.9645,1.9645,1.9645,1.9645,7200000.0
2008-06-03 03:52:00,1.9645,1.9645,1.9641,1.9641,80000000.0
2008-06-03 03:53:00,1.9641,1.9641,1.9641,1.9641,31500000.0
2008-06-03 03:54:00,1.9641,1.9643,1.9641,1.9643,38400000.0
2008-06-03 03:55:00,1.9643,1.9644,1.9643,1.9644,15800000.0
2008-06-03 03:56:00,1.9644,1.9644,1.9644,1.9644,43600000.0
2008-06-03 03:57:00,1.9644,1.9644,1.96425,1.96425,49000000.0
2008-06-03 03:58:00,1.96425,1.9643,1.9641,1.9641,49200000.0
2008-06-03 03:59:00,1.9641,1.9641,1.9641,1.9641,10200000.0
2008-06-03 04:00:00,1.9641,1.9642,1.9641,1.9642,19900000.0
2008-06-03 04:01:00,1.9642,1.9642,1.9641,1.9641,29400000.0
2008-06-03 04:02:00,1.9641,1.9641,1.9641,1.9641,8100000.0
2008-06-03 04:03:00,1.9641,1.9641,1.9641,1.9641,55400000.0
2008-06-03 04:04:00,1.9641,1.9641,1.9641,1.9641,44800000.0
2008-06-03 04:05:00,1.9641,1.9643,1.9641,1.9643,62900000.0
2008-06-03 04:06:00,1.9643,1.96445,1.9642,1.9642,49200000.0
2008-06-03 04:07:00,1.9641,1.9643,1.9641,1.9641,41700000.0
2008-06-03 04:08:00,1.964,1.964,1.964,1.964,500000.0
2008-06-03 04:09:00,1.9641,1.9641,1.9641,1.9641,18200000.0
2008-06-03 04:10:00,1.9641,1.9643,1.9641,1.96415,24000000.0
2008-06-03 04:11:00,1.9642,1.9642,1.9642,1.9642,5500000.0
2008-06-03 04:12:00,1.9641,1.9641,1.9641,1.9641,32500000.0
2008-06-03 04:13:00,1.9641,1.9641,1.964,1.9641,12000000.0
2008-06-03 04:14:00,1.9641,1.9641,1.9641,1.9641,7800000.0
2008-06-03 04:15:00,1.9641,1.9646,1.9641,1.96445,48700000.0
2008-06-03 04:16:00,1.9644,1.9644,1.9644,1.9644,2500000.0
2008-06-03 04:17:00,1.9643,1.9644,1.9643,1.9644,14400000.0
2008-06-03 04:18:00,1.9644,1.9644,1.9644,1.9644,3000000.0
2008-06-03 04:19:00,1.9644,1.96445,1.9644,1.96445,10600000.0
2008-06-03 04:20:00,1.9645,1.9646,1.9645,1.96455,10400000.0
2008-06-03 04:21:00,1.96445,1.96445,1.96445,1.96445,500000.0
2008-06-03 04:22:00,1.96455,1.96455,1.96455,1.96455,2400000.0
2008-06-03 04:23:00,1.9646,1.9646,1.9646,1.9646,1600000.0
2008-06-03 04:24:00,1.9646,1.9646,1.96455,1.96455,15900000.0
2008-06-03 04:25:00,1.9646,1.9646,1.96455,1.96455,6900000.0
2008-06-03 04:26:00,1.9646,1.9647,1.96455,1.96455,49700000.0
2008-06-03 04:27:00,1.96455,1.9647,1.96455,1.9646,94100000.0
2008-06-03 04:28:00,1.9646,1.96465,1.96455,1.9646,71300000.0
2008-06-03 04:29:00,1.9646,1.96475,1.96395,1.9641,140200000.0
2008-06-03 04:30:00,1.9639,1.96395,1.96376,1.96379,11400000.0
2008-06-03 04:31:00,1.9638,1.96387,1.96374,1.96374,11500000.0
2008-06-03 04:32:00,1.9642,1.9642,1.9642,1.9642,5200000.0
2008-06-03 04:33:00,1.9642,1.96425,1.96375,1.9638,31100000.0
2008-06-03 04:34:00,1.96375,1.96375,1.9637,1.9637,67000000.0
2008-06-03 04:35:00,1.9637,1.9638,1.9637,1.9638,9200000.0
2008-06-03 04:36:00,1.96375,1.96375,1.9637,1.9637,24600000.0
2008-06-03 04:37:00,1.9637,1.9639,1.9637,1.96385,44000000.0
2008-06-03 04:38:00,1.9639,1.96395,1.9639,1.9639,2400000.0
2008-06-03 04:39:00,1.9638,1.964,1.9638,1.9639,37800000.0
2008-06-03 04:40:00,1.9639,1.9639,1.9637,1.9638,20200000.0
2008-06-03 04:41:00,1.9637,1.9637,1.9637,1.9637,2800000.0
2008-06-03 04:42:00,1.9637,1.9637,1.9637,1.9637,60400000.0
2008-06-03 04:43:00,1.9637,1.9637,1.9637,1.9637,71700000.0
2008-06-03 04:44:00,1.9637,1.9638,1.9637,1.9638,29700000.0
2008-06-03 04:45:00,1.9638,1.9638,1.9638,1.9638,9200000.0
2008-06-03 04:46:00,1.9638,1.9638,1.9638,1.9638,15600000.0
2008-06-03 04:47:00,1.9638,1.9638,1.9638,1.9638,13500000.0
2008-06-03 04:48:00,1.9638,1.9638,1.9638,1.9638,7300000.0
2008-06-03 04:49:00,1.9638,1.9638,1.9638,1.9638,7000000.0
2008-06-03 04:50:00,1.96375,1.9638,1.96375,1.96375,7700000.0
2008-06-03 04:51:00,1.9637,1.9637,1.9637,1.9637,18800000.0
2008-06-03 04:52:00,1.9637,1.9637,1.9637,1.9637,58900000.0
2008-06-03 04:53:00,1.9637,1.9637,1.9637,1.9637,28100000.0
2008-06-03 04:54:00,1.9637,1.9639,1.9637,1.96385,51000000.0
2008-06-03 04:55:00,1.9639,1.964,1.96385,1.964,38100000.0
2008-06-03 04:56:00,1.964,1.96405,1.964,1.96405,7900000.0
2008-06-03 04:57:00,1.96405,1.96405,1.964,1.96405,13700000.0
2008-06-03 04:58:00,1.96405,1.9643,1.96405,1.96425,12000000.0
2008-06-03 04:59:00,1.96425,1.96425,1.96425,1.96425,2400000.0
2008-06-03 05:00:00,1.96425,1.96435,1.96425,1.9643,17500000.0
2008-06-03 05:01:00,1.9643,1.96445,1.9643,1.9644,42400000.0
2008-06-03 05:02:00,1.9644,1.9645,1.9644,1.9645,17600000.0
2008-06-03 05:03:00,1.9645,1.9645,1.9645,1.9645,9400000.0
2008-06-03 05:04:00,1.9645,1.9645,1.9645,1.9645,35700000.0
2008-06-03 05:05:00,1.9645,1.9646,1.9645,1.9646,3600000.0
2008-06-03 05:06:00,1.9646,1.9647,1.9646,1.9647,28000000.0
2008-06-03 05:07:00,1.96475,1.96495,1.96475,1.9649,36800000.0
2008-06-03 05:08:00,1.9649,1.96505,1.9649,1.9649,25830000.0
2008-06-03 05:09:00,1.9649,1.96505,1.9649,1.9649,15830000.0
2008-06-03 05:10:00,1.9649,1.9649,1.9649,1.9649,2000000.0
2008-06-03 05:11:00,1.9649,1.9649,1.9649,1.9649,3500000.0
2008-06-03 05:12:00,1.9649,1.9649,1.96475,1.96475,45300000.0
2008-06-03 05:13:00,1.96465,1.9647,1.9643,1.96435,56430000.0
2008-06-03 05:14:00,1.96435,1.96435,1.9643,1.96435,71300000.0
2008-06-03 05:15:00,1.96435,1.96435,1.9643,1.9643,73500000.0
2008-06-03 05:16:00,1.9643,1.9643,1.9643,1.9643,4800000.0
2008-06-03 05:17:00,1.9643,1.9643,1.964,1.964,29400000.0
2008-06-03 05:18:00,1.964,1.964,1.964,1.964,8000000.0
2008-06-03 05:19:00,1.964,1.96405,1.964,1.964,48400000.0
2008-06-03 05:20:00,1.964,1.964,1.964,1.964,16200000.0
2008-06-03 05:21:00,1.964,1.964,1.964,1.964,28900000.0
2008-06-03 05:22:00,1.964,1.9642,1.964,1.964,53800000.0
2008-06-03 05:23:00,1.964,1.964,1.964,1.964,4800000.0
2008-06-03 05:24:00,1.9638,1.964,1.96375,1.964,2600000.0
2008-06-03 05:25:00,1.96368,1.96375,1.96362,1.96363,17600000.0
2008-06-03 05:26:00,1.964,1.964,1.964,1.964,12900000.0
2008-06-03 05:27:00,1.964,1.964,1.9631,1.9632,191500000.0
2008-06-03 05:28:00,1.9632,1.9632,1.9632,1.9632,11800000.0
2008-06-03 05:29:00,1.9632,1.9633,1.9632,1.9633,11300000.0
2008-06-03 05:30:00,1.9633,1.9633,1.9633,1.9633,2800000.0
2008-06-03 05:31:00,1.96325,1.9633,1.96325,1.9633,2000000.0
2008-06-03 05:32:00,1.96325,1.9635,1.9632,1.96345,65700000.0
2008-06-03 05:33:00,1.96345,1.96345,1.96345,1.96345,14400000.0
2008-06-03 05:34:00,1.96309,1.96314,1.96287,1.9629,21400000.0
2008-06-03 05:35:00,1.96345,1.96345,1.96345,1.96345,19200000.0
2008-06-03 05:36:00,1.96315,1.96315,1.96315,1.96315,500000.0
2008-06-03 05:37:00,1.96315,1.96345,1.96315,1.96345,22100000.0
2008-06-03 05:38:00,1.96345,1.96345,1.96345,1.96345,1600000.0
2008-06-03 05:39:00,1.96345,1.96345,1.96345,1.96345,11200000.0
2008-06-03 05:40:00,1.9634,1.9634,1.9631,1.9634,25600000.0
2008-06-03 05:41:00,1.96296,1.96325,1.96296,1.96325,26900000.0
2008-06-03 05:42:00,1.9634,1.9634,1.9634,1.9634,2400000.0
2008-06-03 05:43:00,1.9631,1.9631,1.9631,1.9631,11200000.0
2008-06-03 05:44:00,1.96282,1.96312,1.96282,1.96299,42900000.0
2008-06-03 05:45:00,1.9631,1.9631,1.963,1.963,6400000.0
2008-06-03 05:46:00,1.9627,1.9627,1.9627,1.9627,4800000.0
2008-06-03 05:47:00,1.9626,1.963,1.9626,1.963,3600000.0
2008-06-03 05:48:00,1.963,1.9633,1.963,1.9633,52760000.0
2008-06-03 05:49:00,1.9634,1.9634,1.9634,1.9634,2400000.0
2008-06-03 05:50:00,1.9631,1.96325,1.9629,1.96325,30600000.0
2008-06-03 05:51:00,1.9632,1.9632,1.9632,1.9632,270000.0
2008-06-03 05:52:00,1.9634,1.9634,1.9634,1.9634,2400000.0
2008-06-03 05:53:00,1.96309,1.96323,1.96294,1.96304,23000000.0
2008-06-03 05:54:00,1.96315,1.9634,1.96315,1.9634,2900000.0
2008-06-03 05:55:00,1.9634,1.96345,1.9634,1.96345,23100000.0
2008-06-03 05:56:00,1.9633,1.9633,1.9633,1.9633,500000.0
2008-06-03 05:57:00,1.9633,1.9633,1.9633,1.9633,1000000.0
2008-06-03 05:58:00,1.9633,1.9633,1.9633,1.9633,500000.0
2008-06-03 05:59:00,1.9633,1.9633,1.9633,1.9633,500000.0
2008-06-03 06:00:00,1.9633,1.9633,1.9633,1.9633,500000.0
2008-06-03 06:01:00,1.9633,1.96345,1.9633,1.96345,19300000.0
2008-06-03 06:02:00,1.96345,1.96345,1.96345,1.96345,4800000.0
2008-06-03 06:03:00,1.96345,1.96345,1.96345,1.96345,26400000.0
2008-06-03 06:04:00,1.96345,1.96345,1.96305,1.9631,49230000.0
2008-06-03 06:05:00,1.9631,1.9631,1.96305,1.96305,6500000.0
2008-06-03 06:06:00,1.96305,1.9632,1.96305,1.96315,43400000.0
2008-06-03 06:07:00,1.9632,1.9633,1.96305,1.9631,54500000.0
2008-06-03 06:08:00,1.9631,1.9631,1.963,1.963,7300000.0
2008-06-03 06:09:00,1.963,1.9631,1.963,1.9631,42400000.0
2008-06-03 06:10:00,1.9631,1.9631,1.963,1.963,4700000.0
2008-06-03 06:11:00,1.9631,1.9632,1.9631,1.9631,11800000.0
2008-06-03 06:12:00,1.963,1.963,1.963,1.963,2400000.0
2008-06-03 06:13:00,1.9631,1.9631,1.9629,1.9629,37600000.0
2008-06-03 06:14:00,1.9629,1.9629,1.9629,1.9629,12400000.0
2008-06-03 06:15:00,1.96295,1.9631,1.96295,1.9631,21200000.0
2008-06-03 06:16:00,1.9631,1.9631,1.9631,1.9631,19400000.0
2008-06-03 06:17:00,1.9631,1.9631,1.963,1.9631,40500000.0
2008-06-03 06:18:00,1.9631,1.9631,1.9629,1.9629,32700000.0
2008-06-03 06:19:00,1.9629,1.9629,1.9629,1.9629,1600000.0
2008-06-03 06:20:00,1.9629,1.9629,1.9629,1.9629,8000000.0
2008-06-03 06:21:00,1.9629,1.9629,1.9629,1.9629,8000000.0
2008-06-03 06:22:00,1.9629,1.9629,1.9626,1.9626,65800000.0
2008-06-03 06:23:00,1.9626,1.9627,1.9626,1.9627,86700000.0
2008-06-03 06:24:00,1.9627,1.9628,1.9626,1.9626,48200000.0
2008-06-03 06:25:00,1.9627,1.9627,1.9626,1.9627,33500000.0
2008-06-03 06:26:00,1.9627,1.96275,1.9627,1.9627,9400000.0
2008-06-03 06:27:00,1.96275,1.9628,1.9626,1.9628,18600000.0
2008-06-03 06:28:00,1.9626,1.9628,1.9626,1.9626,6000000.0
2008-06-03 06:29:00,1.9628,1.963,1.9626,1.9627,38900000.0
2008-06-03 06:30:00,1.9627,1.9631,1.9627,1.9631,37800000.0
2008-06-03 06:31:00,1.9631,1.9632,1.9631,1.9631,93300000.0
2008-06-03 06:32:00,1.9631,1.9631,1.9631,1.9631,67200000.0
2008-06-03 06:33:00,1.9631,1.9631,1.9627,1.9628,69600000.0
2008-06-03 06:34:00,1.9628,1.96295,1.9627,1.9628,17130000.0
2008-06-03 06:35:00,1.9628,1.9628,1.9628,1.9628,19300000.0
2008-06-03 06:36:00,1.9628,1.9628,1.9626,1.9626,56000000.0
2008-06-03 06:37:00,1.9626,1.9627,1.9626,1.9626,89700000.0
2008-06-03 06:38:00,1.9626,1.9627,1.9626,1.9626,39900000.0
2008-06-03 06:39:00,1.9626,1.9627,1.9626,1.9627,63400000.0
2008-06-03 06:40:00,1.9627,1.9627,1.9626,1.9626,36300000.0
2008-06-03 06:41:00,1.9626,1.9626,1.9626,1.9626,4800000.0
2008-06-03 06:42:00,1.96265,1.96265,1.9626,1.96265,31200000.0
2008-06-03 06:43:00,1.96265,1.9627,1.9626,1.9626,51600000.0
2008-06-03 06:44:00,1.9626,1.96275,1.9626,1.96275,42700000.0
2008-06-03 06:45:00,1.96275,1.96275,1.9626,1.9626,29530000.0
2008-06-03 06:46:00,1.9626,1.9626,1.9625,1.9626,67200000.0
2008-06-03 06:47:00,1.9626,1.9626,1.9622,1.9622,75800000.0
2008-06-03 06:48:00,1.9622,1.9622,1.9618,1.96185,115500000.0
2008-06-03 06:49:00,1.9619,1.96195,1.9616,1.9616,81500000.0
2008-06-03 06:50:00,1.9616,1.9617,1.9616,1.9616,125700000.0
2008-06-03 06:51:00,1.9616,1.9617,1.9616,1.9616,41900000.0
2008-06-03 06:52:00,1.9616,1.96165,1.9616,1.96165,35600000.0
2008-06-03 06:53:00,1.96165,1.9617,1.96165,1.9617,24200000.0
2008-06-03 06:54:00,1.9617,1.96175,1.96165,1.96165,48600000.0
2008-06-03 06:55:00,1.9617,1.9617,1.96165,1.96165,27700000.0
2008-06-03 06:56:00,1.96165,1.96165,1.9613,1.9615,76900000.0
2008-06-03 06:57:00,1.9617,1.9617,1.9616,1.9616,22300000.0
2008-06-03 06:58:00,1.9616,1.9617,1.9616,1.9617,9100000.0
2008-06-03 06:59:00,1.9617,1.96185,1.9616,1.9616,57900000.0
2008-06-03 07:00:00,1.9617,1.9618,1.9617,1.9618,67600000.0
2008-06-03 07:01:00,1.9618,1.9618,1.9616,1.9618,37600000.0
2008-06-03 07:02:00,1.9618,1.962,1.9617,1.962,84900000.0
2008-06-03 07:03:00,1.962,1.96225,1.9619,1.9622,46700000.0
2008-06-03 07:04:00,1.9622,1.9624,1.9622,1.9624,30130000.0
2008-06-03 07:05:00,1.9624,1.9624,1.9624,1.9624,73500000.0
2008-06-03 07:06:00,1.9624,1.9627,1.9624,1.9625,184500000.0
2008-06-03 07:07:00,1.9625,1.9628,1.9625,1.9628,33800000.0
2008-06-03 07:08:00,1.9628,1.9629,1.9627,1.9629,39600000.0
2008-06-03 07:09:00,1.96295,1.96295,1.9623,1.9623,121400000.0
2008-06-03 07:10:00,1.9624,1.9625,1.9624,1.9625,29300000.0
2008-06-03 07:11:00,1.9625,1.9627,1.9625,1.9627,10800000.0
2008-06-03 07:12:00,1.9627,1.9627,1.9625,1.9625,19500000.0
2008-06-03 07:13:00,1.9625,1.9625,1.9625,1.9625,7800000.0
2008-06-03 07:14:00,1.9625,1.9625,1.9623,1.9623,38000000.0
2008-06-03 07:15:00,1.9623,1.9623,1.9623,1.9623,204300000.0
2008-06-03 07:16:00,1.9623,1.9623,1.9623,1.9623,173300000.0
2008-06-03 07:17:00,1.9623,1.9623,1.9623,1.9623,6800000.0
2008-06-03 07:18:00,1.9623,1.9623,1.9623,1.9623,30500000.0
2008-06-03 07:19:00,1.9623,1.9623,1.9623,1.9623,21600000.0
2008-06-03 07:20:00,1.9623,1.9623,1.9623,1.9623,32000000.0
2008-06-03 07:21:00,1.9623,1.9623,1.9623,1.9623,20400000.0
2008-06-03 07:22:00,1.9623,1.96255,1.9623,1.9623,77830000.0
2008-06-03 07:23:00,1.9623,1.96235,1.9623,1.9623,144900000.0
2008-06-03 07:24:00,1.9623,1.9623,1.9623,1.9623,36000000.0
2008-06-03 07:25:00,1.96235,1.9627,1.9623,1.9627,69400000.0
2008-06-03 07:26:00,1.9626,1.96275,1.96235,1.9626,113700000.0
2008-06-03 07:27:00,1.9626,1.963,1.9626,1.96295,43030000.0
2008-06-03 07:28:00,1.96295,1.9632,1.96295,1.9632,36100000.0
2008-06-03 07:29:00,1.9632,1.9634,1.9632,1.9634,41860000.0
2008-06-03 07:30:00,1.9634,1.96375,1.9634,1.9637,49760000.0
2008-06-03 07:31:00,1.9637,1.964,1.96365,1.964,154200000.0
2008-06-03 07:32:00,1.9637,1.9639,1.96365,1.96365,53000000.0
2008-06-03 07:33:00,1.9637,1.9638,1.96365,1.9637,36300000.0
2008-06-03 07:34:00,1.9637,1.9642,1.9637,1.964,61900000.0
2008-06-03 07:35:00,1.964,1.964,1.96345,1.9639,32000000.0
2008-06-03 07:36:00,1.9639,1.9639,1.9635,1.9636,29500000.0
2008-06-03 07:37:00,1.9636,1.96375,1.9636,1.9636,24700000.0
2008-06-03 07:38:00,1.9636,1.96415,1.9636,1.96415,70760000.0
2008-06-03 07:39:00,1.9642,1.9642,1.964,1.964,13900000.0
2008-06-03 07:40:00,1.9641,1.9645,1.9641,1.96435,59160000.0
2008-06-03 07:41:00,1.96435,1.96435,1.964,1.964,87130000.0
2008-06-03 07:42:00,1.964,1.9642,1.964,1.964,70900000.0
2008-06-03 07:43:00,1.964,1.9641,1.9639,1.964,11230000.0
2008-06-03 07:44:00,1.964,1.964,1.9635,1.9636,100000000.0
2008-06-03 07:45:00,1.9637,1.9639,1.9637,1.9639,48900000.0
2008-06-03 07:46:00,1.9639,1.96395,1.9639,1.9639,22600000.0
2008-06-03 07:47:00,1.9639,1.9639,1.9639,1.9639,6800000.0
2008-06-03 07:48:00,1.9639,1.9639,1.9636,1.96375,47600000.0
2008-06-03 07:49:00,1.96365,1.9637,1.9635,1.9636,68330000.0
2008-06-03 07:50:00,1.9636,1.9636,1.9635,1.9635,32300000.0
2008-06-03 07:51:00,1.9635,1.9636,1.96345,1.9635,61700000.0
2008-06-03 07:52:00,1.9635,1.9636,1.9635,1.9636,45800000.0
2008-06-03 07:53:00,1.96355,1.96365,1.9635,1.9636,20100000.0
2008-06-03 07:54:00,1.9636,1.9637,1.9635,1.9635,41300000.0
2008-06-03 07:55:00,1.9635,1.9636,1.9635,1.9636,13900000.0
2008-06-03 07:56:00,1.9636,1.9636,1.9635,1.9636,14100000.0
2008-06-03 07:57:00,1.9636,1.96375,1.9636,1.96375,25200000.0
2008-06-03 07:58:00,1.96395,1.9642,1.9639,1.9642,45800000.0
2008-06-03 07:59:00,1.9642,1.9642,1.9642,1.9642,10400000.0
2008-06-03 08:00:00,1.96425,1.96435,1.96425,1.96435,19800000.0
2008-06-03 08:01:00,1.96435,1.9645,1.96435,1.9645,23200000.0
2008-06-03 08:02:00,1.9645,1.96465,1.9644,1.9646,54500000.0
2008-06-03 08:03:00,1.9646,1.9646,1.9644,1.9644,83100000.0
2008-06-03 08:04:00,1.9644,1.9644,1.9643,1.9643,44000000.0
2008-06-03 08:05:00,1.9643,1.9644,1.9635,1.9638,95000000.0
2008-06-03 08:06:00,1.9638,1.96395,1.9636,1.9636,59400000.0
2008-06-03 08:07:00,1.9636,1.96365,1.9632,1.9633,101430000.0
2008-06-03 08:08:00,1.9633,1.9633,1.96315,1.9633,69800000.0
2008-06-03 08:09:00,1.9633,1.9633,1.9629,1.9629,42900000.0
2008-06-03 08:10:00,1.9629,1.963,1.9615,1.9616,186020000.0
2008-06-03 08:11:00,1.96165,1.9627,1.96165,1.9627,111430000.0
2008-06-03 08:12:00,1.96265,1.96265,1.96185,1.96185,74830000.0
2008-06-03 08:13:00,1.9618,1.9618,1.96135,1.96135,77600000.0
2008-06-03 08:14:00,1.96135,1.9616,1.9611,1.9616,100900000.0
2008-06-03 08:15:00,1.9616,1.962,1.9615,1.96185,77700000.0
2008-06-03 08:16:00,1.96185,1.962,1.96185,1.962,74700000.0
2008-06-03 08:17:00,1.96205,1.96225,1.96195,1.96195,49920000.0
2008-06-03 08:18:00,1.96195,1.96215,1.96195,1.96215,24700000.0
2008-06-03 08:19:00,1.96215,1.96215,1.96205,1.96205,10560000.0
2008-06-03 08:20:00,1.9621,1.9621,1.962,1.962,10500000.0
2008-06-03 08:21:00,1.962,1.9627,1.962,1.9623,94750000.0
2008-06-03 08:22:00,1.96235,1.9625,1.96235,1.9625,45600000.0
2008-06-03 08:23:00,1.96245,1.9628,1.96245,1.9627,38500000.0
2008-06-03 08:24:00,1.96275,1.9628,1.9626,1.9628,67600000.0
2008-06-03 08:25:00,1.9627,1.9628,1.9627,1.9628,23900000.0
2008-06-03 08:26:00,1.9628,1.96295,1.9628,1.9628,44600000.0
2008-06-03 08:27:00,1.9628,1.96285,1.9628,1.9628,26325000.0
2008-06-03 08:28:00,1.9628,1.9628,1.96195,1.9622,68740000.0
2008-06-03 08:29:00,1.9621,1.9621,1.9615,1.962,105760000.0
2008-06-03 08:30:00,1.96205,1.96235,1.9612,1.96135,172660000.0
2008-06-03 08:31:00,1.9613,1.96155,1.96105,1.9613,142700000.0
2008-06-03 08:32:00,1.9613,1.9617,1.96125,1.9617,80200000.0
2008-06-03 08:33:00,1.9617,1.9617,1.9615,1.9616,76600000.0
2008-06-03 08:34:00,1.9616,1.96185,1.96115,1.9612,121300000.0
2008-06-03 08:35:00,1.9612,1.9616,1.9612,1.9615,64300000.0
2008-06-03 08:36:00,1.9615,1.9618,1.9612,1.9618,87600000.0
2008-06-03 08:37:00,1.9618,1.9622,1.9618,1.9621,97900000.0
2008-06-03 08:38:00,1.9621,1.9623,1.96195,1.9623,66230000.0
2008-06-03 08:39:00,1.96235,1.96265,1.96215,1.9626,109630000.0
2008-06-03 08:40:00,1.9626,1.9627,1.96225,1.9626,88830000.0
2008-06-03 08:41:00,1.96265,1.96285,1.9626,1.96275,69700000.0
2008-06-03 08:42:00,1.9628,1.9634,1.9627,1.9633,109590000.0
2008-06-03 08:43:00,1.9633,1.9633,1.963,1.9631,101430000.0
2008-06-03 08:44:00,1.9631,1.9631,1.9627,1.9627,74800000.0
2008-06-03 08:45:00,1.9627,1.96295,1.9623,1.9623,94700000.0
2008-06-03 08:46:00,1.9623,1.9623,1.9619,1.9622,89700000.0
2008-06-03 08:47:00,1.9623,1.96245,1.9623,1.9624,40100000.0
2008-06-03 08:48:00,1.9624,1.9625,1.9624,1.9624,27200000.0
2008-06-03 08:49:00,1.9624,1.96285,1.96235,1.9628,44700000.0
2008-06-03 08:50:00,1.96285,1.96295,1.96275,1.9628,50900000.0
2008-06-03 08:51:00,1.96285,1.96285,1.9623,1.9623,83800000.0
2008-06-03 08:52:00,1.9623,1.9626,1.9623,1.9625,80300000.0
2008-06-03 08:53:00,1.96245,1.9625,1.96215,1.96215,62900000.0
2008-06-03 08:54:00,1.9621,1.9622,1.962,1.962,34000000.0
2008-06-03 08:55:00,1.962,1.96205,1.9618,1.962,42400000.0
2008-06-03 08:56:00,1.962,1.96215,1.962,1.9621,51600000.0
2008-06-03 08:57:00,1.9621,1.9621,1.9616,1.9617,59400000.0
2008-06-03 08:58:00,1.9617,1.9619,1.9613,1.9613,79300000.0
2008-06-03 08:59:00,1.9613,1.9621,1.9613,1.9614,148200000.0
2008-06-03 09:00:00,1.9614,1.96195,1.9613,1.9618,132100000.0
2008-06-03 09:01:00,1.9618,1.96225,1.9617,1.9622,81900000.0
2008-06-03 09:02:00,1.9622,1.96225,1.96215,1.96215,44200000.0
2008-06-03 09:03:00,1.96215,1.96265,1.96215,1.96265,66900000.0
2008-06-03 09:04:00,1.9627,1.96275,1.9626,1.9626,38100000.0
2008-06-03 09:05:00,1.9626,1.9626,1.9624,1.9626,44100000.0
2008-06-03 09:06:00,1.9626,1.9629,1.9626,1.9628,39400000.0
2008-06-03 09:07:00,1.9628,1.96285,1.96265,1.96275,76000000.0
2008-06-03 09:08:00,1.9627,1.9628,1.9623,1.9625,110400000.0
2008-06-03 09:09:00,1.9625,1.9625,1.9621,1.9623,123900000.0
2008-06-03 09:10:00,1.9623,1.96245,1.9623,1.96245,76700000.0
2008-06-03 09:11:00,1.96245,1.9626,1.962,1.9622,126700000.0
2008-06-03 09:12:00,1.9622,1.9623,1.9618,1.96205,175700000.0
2008-06-03 09:13:00,1.96215,1.9626,1.9621,1.9624,109230000.0
2008-06-03 09:14:00,1.9624,1.9626,1.9624,1.96255,68600000.0
2008-06-03 09:15:00,1.9626,1.963,1.9625,1.96285,74800000.0
2008-06-03 09:16:00,1.96285,1.9633,1.9628,1.9633,77600000.0
2008-06-03 09:17:00,1.9633,1.9635,1.9627,1.9633,117400000.0
2008-06-03 09:18:00,1.9633,1.9635,1.9633,1.96335,72700000.0
2008-06-03 09:19:00,1.9633,1.96355,1.9631,1.9634,82700000.0
2008-06-03 09:20:00,1.9634,1.9635,1.96325,1.9634,79200000.0
2008-06-03 09:21:00,1.9634,1.9634,1.9631,1.96315,82300000.0
2008-06-03 09:22:00,1.96315,1.9633,1.9627,1.9628,108400000.0
2008-06-03 09:23:00,1.96295,1.96295,1.96275,1.9629,197500000.0
2008-06-03 09:24:00,1.9629,1.96355,1.96285,1.96325,95900000.0
2008-06-03 09:25:00,1.96325,1.96345,1.96325,1.9634,34800000.0
2008-06-03 09:26:00,1.96345,1.96345,1.9633,1.9634,62900000.0
2008-06-03 09:27:00,1.9634,1.9634,1.9633,1.9634,29600000.0
2008-06-03 09:28:00,1.9634,1.9636,1.9634,1.9635,63330000.0
2008-06-03 09:29:00,1.9635,1.9637,1.9634,1.9634,48400000.0
2008-06-03 09:30:00,1.9634,1.9634,1.9632,1.96335,40700000.0
2008-06-03 09:31:00,1.96335,1.96355,1.96335,1.96345,50800000.0
2008-06-03 09:32:00,1.9635,1.9636,1.9633,1.9633,60200000.0
2008-06-03 09:33:00,1.9633,1.9633,1.9629,1.9632,92100000.0
2008-06-03 09:34:00,1.96325,1.96335,1.9631,1.9631,91200000.0
2008-06-03 09:35:00,1.9631,1.9638,1.9631,1.9638,71100000.0
2008-06-03 09:36:00,1.9638,1.9638,1.9634,1.96365,86700000.0
2008-06-03 09:37:00,1.9636,1.96435,1.9634,1.9642,194200000.0
2008-06-03 09:38:00,1.9643,1.9643,1.9638,1.964,137100000.0
2008-06-03 09:39:00,1.964,1.96405,1.96355,1.9637,135000000.0
2008-06-03 09:40:00,1.9637,1.9639,1.9637,1.96375,54600000.0
2008-06-03 09:41:00,1.96375,1.9638,1.9637,1.9637,34700000.0
2008-06-03 09:42:00,1.9637,1.9639,1.9636,1.96385,80300000.0
2008-06-03 09:43:00,1.9639,1.96395,1.9637,1.9639,88000000.0
2008-06-03 09:44:00,1.9639,1.96415,1.96385,1.9641,80200000.0
2008-06-03 09:45:00,1.96415,1.9643,1.964,1.9643,108700000.0
2008-06-03 09:46:00,1.9643,1.9643,1.964,1.9641,87200000.0
2008-06-03 09:47:00,1.9641,1.9641,1.9638,1.9639,121500000.0
2008-06-03 09:48:00,1.9639,1.9644,1.9638,1.9643,145190000.0
2008-06-03 09:49:00,1.9643,1.9648,1.9642,1.9644,121800000.0
2008-06-03 09:50:00,1.9644,1.9645,1.9642,1.96435,142400000.0
2008-06-03 09:51:00,1.96435,1.96435,1.9638,1.96385,116900000.0
2008-06-03 09:52:00,1.9639,1.964,1.9637,1.9637,52200000.0
2008-06-03 09:53:00,1.96375,1.9638,1.9633,1.9633,111600000.0
2008-06-03 09:54:00,1.9633,1.96335,1.9631,1.96325,107300000.0
2008-06-03 09:55:00,1.96325,1.9635,1.96325,1.9635,29100000.0
2008-06-03 09:56:00,1.9635,1.9646,1.9635,1.9646,91630000.0
2008-06-03 09:57:00,1.9645,1.9655,1.96445,1.9653,258900000.0
2008-06-03 09:58:00,1.9653,1.9654,1.96495,1.9651,126600000.0
2008-06-03 09:59:00,1.9651,1.9652,1.9648,1.9652,118200000.0
2008-06-03 10:00:00,1.9652,1.9654,1.96485,1.96485,188200000.0
2008-06-03 10:01:00,1.9648,1.9655,1.96475,1.9654,174600000.0
2008-06-03 10:02:00,1.9654,1.9659,1.9654,1.9658,165500000.0
2008-06-03 10:03:00,1.9658,1.96595,1.9656,1.9656,170900000.0
2008-06-03 10:04:00,1.96555,1.96575,1.9653,1.9654,165700000.0
2008-06-03 10:05:00,1.9654,1.9662,1.9653,1.96605,217500000.0
2008-06-03 10:06:00,1.96605,1.9661,1.9656,1.96565,220600000.0
2008-06-03 10:07:00,1.96565,1.96575,1.9655,1.96565,124700000.0
2008-06-03 10:08:00,1.96565,1.96585,1.9656,1.96565,172200000.0
2008-06-03 10:09:00,1.9656,1.9657,1.9655,1.9657,150300000.0
2008-06-03 10:10:00,1.9657,1.9658,1.9655,1.96555,162900000.0
2008-06-03 10:11:00,1.96555,1.9657,1.9653,1.96555,112200000.0
2008-06-03 10:12:00,1.96555,1.9656,1.9654,1.9654,151580000.0
2008-06-03 10:13:00,1.9654,1.96575,1.9653,1.9656,132700000.0
2008-06-03 10:14:00,1.9656,1.9659,1.9654,1.96575,182100000.0
2008-06-03 10:15:00,1.96575,1.9665,1.96575,1.9664,257500000.0
2008-06-03 10:16:00,1.9664,1.9667,1.9664,1.9665,130600000.0
2008-06-03 10:17:00,1.9665,1.9668,1.9664,1.9668,114700000.0
2008-06-03 10:18:00,1.9668,1.96685,1.9666,1.9668,146600000.0
2008-06-03 10:19:00,1.96685,1.9669,1.9666,1.9667,119700000.0
2008-06-03 10:20:00,1.96665,1.96665,1.9665,1.9665,93200000.0
2008-06-03 10:21:00,1.9665,1.96675,1.9665,1.9667,102500000.0
2008-06-03 10:22:00,1.9667,1.9667,1.96655,1.96665,110100000.0
2008-06-03 10:23:00,1.96665,1.968,1.96665,1.968,143700000.0
2008-06-03 10:24:00,1.9682,1.9683,1.9678,1.968,255900000.0
2008-06-03 10:25:00,1.968,1.968,1.9674,1.9674,200200000.0
2008-06-03 10:26:00,1.9674,1.9681,1.9673,1.9681,159500000.0
2008-06-03 10:27:00,1.96815,1.9688,1.9681,1.9681,170300000.0
2008-06-03 10:28:00,1.9681,1.9681,1.9674,1.96745,195600000.0
2008-06-03 10:29:00,1.96745,1.9676,1.9668,1.9675,140200000.0
2008-06-03 10:30:00,1.9675,1.9676,1.96655,1.967,153000000.0
2008-06-03 10:31:00,1.967,1.967,1.96645,1.9666,167600000.0
2008-06-03 10:32:00,1.9666,1.96665,1.96595,1.9661,133500000.0
2008-06-03 10:33:00,1.9661,1.9666,1.9661,1.9663,182900000.0
2008-06-03 10:34:00,1.9663,1.9663,1.96595,1.966,72700000.0
2008-06-03 10:35:00,1.966,1.9667,1.9659,1.96655,154300000.0
2008-06-03 10:36:00,1.9665,1.9671,1.96645,1.9667,266900000.0
2008-06-03 10:37:00,1.96675,1.96685,1.9664,1.9668,168800000.0
2008-06-03 10:38:00,1.9668,1.9674,1.9668,1.96725,218700000.0
2008-06-03 10:39:00,1.9673,1.9674,1.96695,1.96715,127000000.0
2008-06-03 10:40:00,1.96715,1.9673,1.96675,1.9669,116100000.0
2008-06-03 10:41:00,1.9669,1.9669,1.96665,1.9667,63100000.0
2008-06-03 10:42:00,1.96665,1.9669,1.9665,1.96675,149400000.0
2008-06-03 10:43:00,1.9668,1.96685,1.96665,1.9668,55100000.0
2008-06-03 10:44:00,1.9668,1.9672,1.9668,1.9669,120800000.0
2008-06-03 10:45:00,1.96695,1.96745,1.96695,1.9671,103100000.0
2008-06-03 10:46:00,1.96715,1.9681,1.96715,1.9677,139700000.0
2008-06-03 10:47:00,1.9677,1.9677,1.9674,1.9674,83800000.0
2008-06-03 10:48:00,1.9674,1.9674,1.9671,1.96715,109900000.0
2008-06-03 10:49:00,1.96715,1.9676,1.9671,1.96755,75600000.0
2008-06-03 10:50:00,1.96755,1.9676,1.96725,1.9673,121000000.0
2008-06-03 10:51:00,1.9673,1.9674,1.9671,1.9671,158900000.0
2008-06-03 10:52:00,1.9671,1.9673,1.9671,1.9673,41300000.0
2008-06-03 10:53:00,1.9673,1.9675,1.96715,1.9674,123200000.0
2008-06-03 10:54:00,1.9674,1.9676,1.9673,1.9675,106100000.0
2008-06-03 10:55:00,1.9675,1.96775,1.9675,1.9677,78400000.0
2008-06-03 10:56:00,1.9677,1.9679,1.9677,1.9679,126400000.0
2008-06-03 10:57:00,1.9679,1.9684,1.9677,1.9684,97800000.0
2008-06-03 10:58:00,1.9684,1.9684,1.9681,1.9682,88200000.0
2008-06-03 10:59:00,1.9682,1.96835,1.9681,1.9682,96000000.0
2008-06-03 11:00:00,1.9682,1.96835,1.968,1.9683,76100000.0
2008-06-03 11:01:00,1.9682,1.96825,1.96785,1.96805,118100000.0
2008-06-03 11:02:00,1.968,1.96805,1.96765,1.9677,127700000.0
2008-06-03 11:03:00,1.9677,1.968,1.9676,1.9678,134500000.0
2008-06-03 11:04:00,1.9678,1.9678,1.9673,1.9675,120400000.0
2008-06-03 11:05:00,1.9675,1.9675,1.9671,1.9673,126600000.0
2008-06-03 11:06:00,1.9673,1.9675,1.96725,1.9674,160900000.0
2008-06-03 11:07:00,1.9674,1.96745,1.9674,1.9674,25700000.0
2008-06-03 11:08:00,1.9674,1.9675,1.9674,1.9675,32300000.0
2008-06-03 11:09:00,1.9675,1.9676,1.9675,1.96755,29000000.0
2008-06-03 11:10:00,1.96755,1.9676,1.9673,1.96735,77300000.0
2008-06-03 11:11:00,1.96735,1.9674,1.9672,1.9673,76800000.0
2008-06-03 11:12:00,1.9673,1.9676,1.9673,1.9673,97500000.0
2008-06-03 11:13:00,1.96735,1.9678,1.96725,1.9678,90400000.0
2008-06-03 11:14:00,1.9678,1.9681,1.9677,1.96795,160700000.0
2008-06-03 11:15:00,1.96795,1.96825,1.96775,1.9679,105100000.0
2008-06-03 11:16:00,1.9679,1.9682,1.9679,1.96815,78500000.0
2008-06-03 11:17:00,1.96815,1.9684,1.96785,1.9682,213700000.0
2008-06-03 11:18:00,1.9682,1.9684,1.9681,1.9682,137200000.0
2008-06-03 11:19:00,1.9682,1.9687,1.9681,1.9685,157400000.0
2008-06-03 11:20:00,1.9685,1.9687,1.968,1.968,167700000.0
2008-06-03 11:21:00,1.968,1.9681,1.9677,1.9677,223300000.0
2008-06-03 11:22:00,1.9677,1.96775,1.96735,1.96735,83700000.0
2008-06-03 11:23:00,1.9674,1.96745,1.96715,1.9672,95600000.0
2008-06-03 11:24:00,1.9672,1.9672,1.96655,1.9667,118700000.0
2008-06-03 11:25:00,1.9667,1.96705,1.9667,1.96705,124800000.0
2008-06-03 11:26:00,1.9672,1.9673,1.96705,1.96715,103300000.0
2008-06-03 11:27:00,1.96715,1.9675,1.96715,1.96745,57000000.0
2008-06-03 11:28:00,1.9674,1.96745,1.96715,1.96735,69000000.0
2008-06-03 11:29:00,1.96735,1.96735,1.96705,1.96715,116000000.0
2008-06-03 11:30:00,1.96715,1.96715,1.96665,1.9667,103500000.0
2008-06-03 11:31:00,1.9667,1.9667,1.9663,1.96635,178100000.0
2008-06-03 11:32:00,1.9664,1.96665,1.9663,1.9664,121500000.0
2008-06-03 11:33:00,1.9664,1.9666,1.9664,1.9664,110600000.0
2008-06-03 11:34:00,1.9664,1.9664,1.9662,1.96625,101500000.0
2008-06-03 11:35:00,1.96625,1.9665,1.96625,1.96625,69500000.0
2008-06-03 11:36:00,1.96625,1.96625,1.96585,1.9661,225700000.0
2008-06-03 11:37:00,1.9661,1.96615,1.9659,1.9659,125600000.0
2008-06-03 11:38:00,1.9659,1.966,1.96585,1.96595,82300000.0
2008-06-03 11:39:00,1.9659,1.96595,1.96545,1.96555,106400000.0
2008-06-03 11:40:00,1.9656,1.9657,1.9653,1.9655,137300000.0
2008-06-03 11:41:00,1.9655,1.9655,1.9652,1.9653,124100000.0
2008-06-03 11:42:00,1.9653,1.9653,1.9652,1.96525,54200000.0
2008-06-03 11:43:00,1.9653,1.96535,1.96435,1.9647,128100000.0
2008-06-03 11:44:00,1.9648,1.9653,1.9645,1.9652,155000000.0
2008-06-03 11:45:00,1.9652,1.9652,1.9648,1.96485,122200000.0
2008-06-03 11:46:00,1.9649,1.96585,1.96475,1.96565,219100000.0
2008-06-03 11:47:00,1.9656,1.9657,1.9652,1.9657,105100000.0
2008-06-03 11:48:00,1.9657,1.966,1.9656,1.9656,116800000.0
2008-06-03 11:49:00,1.9656,1.9656,1.9655,1.9655,40400000.0
2008-06-03 11:50:00,1.96555,1.96555,1.9653,1.9653,69400000.0
2008-06-03 11:51:00,1.9653,1.9654,1.9653,1.9654,91100000.0
2008-06-03 11:52:00,1.9654,1.9654,1.96505,1.9651,97300000.0
2008-06-03 11:53:00,1.96515,1.9654,1.9651,1.9653,102300000.0
2008-06-03 11:54:00,1.9653,1.9653,1.9647,1.96475,191700000.0
2008-06-03 11:55:00,1.9647,1.9651,1.9647,1.9649,94900000.0
2008-06-03 11:56:00,1.9649,1.965,1.9648,1.9649,67500000.0
2008-06-03 11:57:00,1.9649,1.9663,1.96485,1.96585,244030000.0
2008-06-03 11:58:00,1.9658,1.96585,1.96545,1.9656,186900000.0
2008-06-03 11:59:00,1.9657,1.96585,1.9656,1.96575,71600000.0
2008-06-03 12:00:00,1.96575,1.96595,1.9657,1.96575,128200000.0
2008-06-03 12:01:00,1.9657,1.96575,1.9656,1.96565,80000000.0
2008-06-03 12:02:00,1.96565,1.96615,1.96555,1.9661,153300000.0
2008-06-03 12:03:00,1.9661,1.96625,1.966,1.96625,51800000.0
2008-06-03 12:04:00,1.96625,1.9667,1.96615,1.96655,79000000.0
2008-06-03 12:05:00,1.9665,1.96665,1.96645,1.96655,49900000.0
2008-06-03 12:06:00,1.96655,1.9666,1.96615,1.96625,116000000.0
2008-06-03 12:07:00,1.9663,1.9663,1.9661,1.96625,47800000.0
2008-06-03 12:08:00,1.9662,1.96625,1.9658,1.96585,52300000.0
2008-06-03 12:09:00,1.96585,1.96585,1.96575,1.9658,62300000.0
2008-06-03 12:10:00,1.96595,1.96665,1.96595,1.9666,129000000.0
2008-06-03 12:11:00,1.9667,1.967,1.96635,1.96645,168900000.0
2008-06-03 12:12:00,1.96645,1.9671,1.96645,1.967,90600000.0
2008-06-03 12:13:00,1.967,1.967,1.96675,1.96695,81600000.0
2008-06-03 12:14:00,1.96695,1.96725,1.96665,1.96725,106000000.0
2008-06-03 12:15:00,1.96725,1.9673,1.96715,1.96715,39200000.0
2008-06-03 12:16:00,1.96715,1.96725,1.9671,1.9671,58400000.0
2008-06-03 12:17:00,1.9671,1.96725,1.9671,1.9671,25200000.0
2008-06-03 12:18:00,1.9671,1.96715,1.967,1.967,24100000.0
2008-06-03 12:19:00,1.967,1.9673,1.967,1.9672,88900000.0
2008-06-03 12:20:00,1.9672,1.9674,1.967,1.9672,126300000.0
2008-06-03 12:21:00,1.96725,1.9674,1.9671,1.9672,75800000.0
2008-06-03 12:22:00,1.9672,1.9676,1.9672,1.9675,114000000.0
2008-06-03 12:23:00,1.9675,1.9676,1.9674,1.9674,70500000.0
2008-06-03 12:24:00,1.9674,1.9674,1.96715,1.9672,89300000.0
2008-06-03 12:25:00,1.96725,1.9673,1.96715,1.9672,48300000.0
2008-06-03 12:26:00,1.9672,1.96725,1.967,1.967,36500000.0
2008-06-03 12:27:00,1.967,1.9672,1.967,1.9671,76900000.0
2008-06-03 12:28:00,1.9671,1.96715,1.9671,1.9671,44800000.0
2008-06-03 12:29:00,1.9671,1.9672,1.9671,1.9671,65400000.0
2008-06-03 12:30:00,1.9671,1.9671,1.967,1.967,45500000.0
2008-06-03 12:31:00,1.967,1.96715,1.967,1.96715,64100000.0
2008-06-03 12:32:00,1.9671,1.96765,1.9671,1.9673,166300000.0
2008-06-03 12:33:00,1.9673,1.96755,1.9673,1.96735,160400000.0
2008-06-03 12:34:00,1.9674,1.96755,1.9673,1.9675,82800000.0
2008-06-03 12:35:00,1.9675,1.96755,1.9671,1.9672,207400000.0
2008-06-03 12:36:00,1.9672,1.9672,1.967,1.9671,118800000.0
2008-06-03 12:37:00,1.9671,1.9671,1.96675,1.9669,126200000.0
2008-06-03 12:38:00,1.967,1.9671,1.96695,1.967,42100000.0
2008-06-03 12:39:00,1.967,1.96765,1.967,1.9676,106400000.0
2008-06-03 12:40:00,1.9676,1.96765,1.96705,1.9675,148560000.0
2008-06-03 12:41:00,1.9675,1.96765,1.9674,1.9675,78300000.0
2008-06-03 12:42:00,1.9675,1.9677,1.9675,1.96765,26600000.0
2008-06-03 12:43:00,1.96765,1.96775,1.96755,1.9677,59000000.0
2008-06-03 12:44:00,1.9677,1.96775,1.96755,1.9676,57900000.0
2008-06-03 12:45:00,1.9676,1.96765,1.9676,1.9676,31200000.0
2008-06-03 12:46:00,1.9676,1.9676,1.96745,1.9675,92200000.0
2008-06-03 12:47:00,1.96755,1.9676,1.96755,1.9676,23700000.0
2008-06-03 12:48:00,1.9676,1.9676,1.9676,1.9676,13500000.0
2008-06-03 12:49:00,1.9676,1.96815,1.9676,1.9681,57000000.0
2008-06-03 12:50:00,1.96815,1.9683,1.96775,1.96785,91400000.0
2008-06-03 12:51:00,1.96785,1.9682,1.9678,1.9681,71800000.0
2008-06-03 12:52:00,1.9681,1.9681,1.96795,1.9681,37200000.0
2008-06-03 12:53:00,1.9681,1.9688,1.9681,1.96865,141900000.0
2008-06-03 12:54:00,1.96865,1.96865,1.9681,1.96825,184600000.0
2008-06-03 12:55:00,1.96825,1.96835,1.9681,1.96825,120000000.0
2008-06-03 12:56:00,1.96825,1.96825,1.9679,1.96795,143300000.0
2008-06-03 12:57:00,1.96795,1.96795,1.9677,1.96795,118300000.0
2008-06-03 12:58:00,1.968,1.96845,1.9677,1.96785,191100000.0
2008-06-03 12:59:00,1.9679,1.96815,1.96785,1.96785,173600000.0
2008-06-03 13:00:00,1.96785,1.96805,1.9677,1.968,61600000.0
2008-06-03 13:01:00,1.968,1.968,1.96745,1.9675,125800000.0
2008-06-03 13:02:00,1.9675,1.9675,1.96725,1.96725,76200000.0
2008-06-03 13:03:00,1.96725,1.96735,1.96695,1.9671,120600000.0
2008-06-03 13:04:00,1.96725,1.9673,1.96715,1.9672,75000000.0
2008-06-03 13:05:00,1.9672,1.9672,1.9671,1.9671,25300000.0
2008-06-03 13:06:00,1.96715,1.9673,1.9671,1.9672,111400000.0
2008-06-03 13:07:00,1.9672,1.9672,1.967,1.9671,162600000.0
2008-06-03 13:08:00,1.9671,1.9672,1.9671,1.9671,72500000.0
2008-06-03 13:09:00,1.9671,1.9671,1.967,1.967,62700000.0
2008-06-03 13:10:00,1.96705,1.9671,1.967,1.967,10400000.0
2008-06-03 13:11:00,1.967,1.9671,1.967,1.967,39100000.0
2008-06-03 13:12:00,1.96705,1.96715,1.967,1.967,34600000.0
2008-06-03 13:13:00,1.967,1.9671,1.967,1.967,19400000.0
2008-06-03 13:14:00,1.967,1.967,1.9668,1.9668,45000000.0
2008-06-03 13:15:00,1.9668,1.96685,1.9664,1.96645,192200000.0
2008-06-03 13:16:00,1.96645,1.96645,1.966,1.9662,105300000.0
2008-06-03 13:17:00,1.96615,1.96655,1.9661,1.9665,120600000.0
2008-06-03 13:18:00,1.9665,1.9667,1.9665,1.96665,40600000.0
2008-06-03 13:19:00,1.96665,1.96705,1.9666,1.967,91700000.0
2008-06-03 13:20:00,1.96705,1.9673,1.967,1.96725,54500000.0
2008-06-03 13:21:00,1.96725,1.9675,1.96725,1.9675,82300000.0
2008-06-03 13:22:00,1.9675,1.9677,1.96745,1.9675,50800000.0
2008-06-03 13:23:00,1.9675,1.9675,1.9669,1.9669,103300000.0
2008-06-03 13:24:00,1.9669,1.96695,1.9666,1.9666,135600000.0
2008-06-03 13:25:00,1.9666,1.9668,1.9666,1.9668,86000000.0
2008-06-03 13:26:00,1.9668,1.9676,1.9668,1.9674,143800000.0
2008-06-03 13:27:00,1.9674,1.96775,1.9674,1.9676,75700000.0
2008-06-03 13:28:00,1.9676,1.9676,1.9671,1.9673,139900000.0
2008-06-03 13:29:00,1.9673,1.9675,1.9669,1.9669,178200000.0
2008-06-03 13:30:00,1.967,1.9671,1.96685,1.96685,64700000.0
2008-06-03 13:31:00,1.96685,1.9669,1.9667,1.9669,52800000.0
2008-06-03 13:32:00,1.9669,1.9674,1.9668,1.9672,137900000.0
2008-06-03 13:33:00,1.9672,1.9674,1.96705,1.9673,128100000.0
2008-06-03 13:34:00,1.9673,1.9673,1.967,1.96725,73800000.0
2008-06-03 13:35:00,1.96725,1.96725,1.96685,1.967,86900000.0
2008-06-03 13:36:00,1.967,1.96725,1.96685,1.96725,75100000.0
2008-06-03 13:37:00,1.9672,1.96735,1.9672,1.9673,91100000.0
2008-06-03 13:38:00,1.96735,1.96735,1.9671,1.9671,73100000.0
2008-06-03 13:39:00,1.9671,1.96725,1.96705,1.96705,19400000.0
2008-06-03 13:40:00,1.96705,1.96715,1.967,1.96705,18300000.0
2008-06-03 13:41:00,1.96705,1.96705,1.967,1.967,13600000.0
2008-06-03 13:42:00,1.967,1.96705,1.967,1.967,6500000.0
2008-06-03 13:43:00,1.96705,1.9673,1.967,1.9673,41300000.0
2008-06-03 13:44:00,1.96735,1.9682,1.9673,1.96815,76600000.0
2008-06-03 13:45:00,1.96825,1.96865,1.9682,1.9682,71400000.0
2008-06-03 13:46:00,1.96825,1.9684,1.9681,1.96815,141000000.0
2008-06-03 13:47:00,1.96815,1.96825,1.968,1.96815,111900000.0
2008-06-03 13:48:00,1.96815,1.96815,1.96795,1.968,44700000.0
2008-06-03 13:49:00,1.96795,1.96795,1.96765,1.9677,55700000.0
2008-06-03 13:50:00,1.9677,1.9681,1.9677,1.9681,56900000.0
2008-06-03 13:51:00,1.9681,1.96875,1.968,1.96875,99200000.0
2008-06-03 13:52:00,1.96875,1.969,1.9687,1.9687,109600000.0
2008-06-03 13:53:00,1.96875,1.9688,1.96815,1.9687,114200000.0
2008-06-03 13:54:00,1.96865,1.9687,1.9683,1.9684,124400000.0
2008-06-03 13:55:00,1.96835,1.9686,1.96815,1.9686,70400000.0
2008-06-03 13:56:00,1.96855,1.9689,1.9682,1.96875,120000000.0
2008-06-03 13:57:00,1.9687,1.9687,1.9685,1.96865,100600000.0
2008-06-03 13:58:00,1.96865,1.96895,1.96865,1.96885,87300000.0
2008-06-03 13:59:00,1.96885,1.9697,1.96885,1.9697,153400000.0
2008-06-03 14:00:00,1.96965,1.9698,1.9695,1.96955,111700000.0
2008-06-03 14:01:00,1.96955,1.9697,1.96935,1.9696,88300000.0
2008-06-03 14:02:00,1.9696,1.96965,1.9694,1.96955,86900000.0
2008-06-03 14:03:00,1.96955,1.9702,1.96955,1.96985,125600000.0
2008-06-03 14:04:00,1.96985,1.9699,1.9696,1.9698,99500000.0
2008-06-03 14:05:00,1.9698,1.9705,1.9698,1.9705,135700000.0
2008-06-03 14:06:00,1.9705,1.9713,1.97035,1.97125,129500000.0
2008-06-03 14:07:00,1.97125,1.9715,1.971,1.9715,128700000.0
2008-06-03 14:08:00,1.9715,1.9717,1.9712,1.9712,75900000.0
2008-06-03 14:09:00,1.9712,1.9713,1.9708,1.9709,64500000.0
2008-06-03 14:10:00,1.9709,1.97095,1.9707,1.9708,66500000.0
2008-06-03 14:11:00,1.9708,1.9709,1.97065,1.9708,115800000.0
2008-06-03 14:12:00,1.9708,1.97135,1.9708,1.97135,67400000.0
2008-06-03 14:13:00,1.97125,1.9714,1.97125,1.97135,48900000.0
2008-06-03 14:14:00,1.97135,1.97135,1.97065,1.97075,103000000.0
2008-06-03 14:15:00,1.97075,1.97095,1.9706,1.97085,98200000.0
2008-06-03 14:16:00,1.97085,1.9716,1.97085,1.9716,114100000.0
2008-06-03 14:17:00,1.97155,1.97175,1.97115,1.9712,153400000.0
2008-06-03 14:18:00,1.9712,1.97175,1.97115,1.97155,159800000.0
2008-06-03 14:19:00,1.97155,1.9718,1.971,1.9711,169500000.0
2008-06-03 14:20:00,1.9711,1.9714,1.97105,1.9713,67100000.0
2008-06-03 14:21:00,1.97135,1.97175,1.9713,1.9717,121800000.0
2008-06-03 14:22:00,1.97165,1.9717,1.97155,1.9716,88400000.0
2008-06-03 14:23:00,1.97165,1.9726,1.97165,1.9726,158600000.0
2008-06-03 14:24:00,1.97255,1.97265,1.97225,1.9723,114000000.0
2008-06-03 14:25:00,1.9723,1.9723,1.97175,1.97185,170100000.0
2008-06-03 14:26:00,1.97185,1.9722,1.97185,1.9719,143300000.0
2008-06-03 14:27:00,1.972,1.97205,1.9718,1.97195,102300000.0
2008-06-03 14:28:00,1.97195,1.97275,1.97195,1.97275,106700000.0
2008-06-03 14:29:00,1.97275,1.9728,1.9726,1.9728,75800000.0
2008-06-03 14:30:00,1.97275,1.9728,1.97265,1.9727,95900000.0
2008-06-03 14:31:00,1.97275,1.973,1.9727,1.97285,186000000.0
2008-06-03 14:32:00,1.97295,1.97305,1.97265,1.9727,147400000.0
2008-06-03 14:33:00,1.97275,1.97275,1.9721,1.97225,98500000.0
2008-06-03 14:34:00,1.97225,1.9728,1.97225,1.97245,145450000.0
2008-06-03 14:35:00,1.97245,1.9726,1.9724,1.9725,98100000.0
2008-06-03 14:36:00,1.9725,1.9726,1.9725,1.97255,56500000.0
2008-06-03 14:37:00,1.97255,1.9727,1.97215,1.97215,152200000.0
2008-06-03 14:38:00,1.9722,1.97265,1.9718,1.9721,229700000.0
2008-06-03 14:39:00,1.97215,1.97245,1.9721,1.9721,138100000.0
2008-06-03 14:40:00,1.9721,1.97215,1.9718,1.9718,151700000.0
2008-06-03 14:41:00,1.9718,1.9721,1.9718,1.972,91300000.0
2008-06-03 14:42:00,1.972,1.97245,1.972,1.9723,89200000.0
2008-06-03 14:43:00,1.97235,1.9733,1.97235,1.973,154300000.0
2008-06-03 14:44:00,1.973,1.973,1.97265,1.9728,162300000.0
2008-06-03 14:45:00,1.9728,1.97285,1.97245,1.97245,92500000.0
2008-06-03 14:46:00,1.97245,1.97255,1.97235,1.9725,89400000.0
2008-06-03 14:47:00,1.97245,1.97255,1.97235,1.9724,78300000.0
2008-06-03 14:48:00,1.97245,1.9725,1.9724,1.97245,71800000.0
2008-06-03 14:49:00,1.9724,1.97265,1.9724,1.9725,58700000.0
2008-06-03 14:50:00,1.9725,1.9727,1.97225,1.9723,102600000.0
2008-06-03 14:51:00,1.97225,1.97235,1.97215,1.97215,87300000.0
2008-06-03 14:52:00,1.97215,1.9722,1.972,1.9721,45900000.0
2008-06-03 14:53:00,1.9721,1.97255,1.9721,1.9724,148000000.0
2008-06-03 14:54:00,1.97245,1.97245,1.97235,1.9724,38400000.0
2008-06-03 14:55:00,1.9724,1.9729,1.9724,1.9727,93500000.0
2008-06-03 14:56:00,1.97275,1.97405,1.97275,1.97345,195800000.0
2008-06-03 14:57:00,1.97345,1.9735,1.9733,1.9733,126000000.0
2008-06-03 14:58:00,1.9733,1.9736,1.9732,1.97345,98600000.0
2008-06-03 14:59:00,1.9734,1.97395,1.9733,1.9739,141300000.0
2008-06-03 15:00:00,1.974,1.974,1.9713,1.9714,233487500.0
2008-06-03 15:01:00,1.97155,1.97215,1.9708,1.9708,215900000.0
2008-06-03 15:02:00,1.9708,1.9708,1.9696,1.9706,163600000.0
2008-06-03 15:03:00,1.97055,1.9707,1.9687,1.96885,264115000.0
2008-06-03 15:04:00,1.969,1.9705,1.9689,1.97045,244100000.0
2008-06-03 15:05:00,1.9705,1.97055,1.969,1.96975,194500000.0
2008-06-03 15:06:00,1.9698,1.96995,1.9694,1.9694,212500000.0
2008-06-03 15:07:00,1.9694,1.96955,1.96875,1.96875,201300000.0
2008-06-03 15:08:00,1.96875,1.96895,1.96815,1.96825,196000000.0
2008-06-03 15:09:00,1.96825,1.96905,1.96825,1.9685,180400000.0
2008-06-03 15:10:00,1.9685,1.96885,1.9681,1.9681,195200000.0
2008-06-03 15:11:00,1.9681,1.9682,1.9677,1.968,239400000.0
2008-06-03 15:12:00,1.96805,1.9684,1.9677,1.9684,146600000.0
2008-06-03 15:13:00,1.96835,1.9689,1.9676,1.9676,334699999.0
2008-06-03 15:14:00,1.9676,1.9676,1.96705,1.96735,187800000.0
2008-06-03 15:15:00,1.96735,1.9676,1.96625,1.9669,240930000.0
2008-06-03 15:16:00,1.9669,1.96705,1.9664,1.9668,215600000.0
2008-06-03 15:17:00,1.96685,1.96685,1.9654,1.96555,210550000.0
2008-06-03 15:18:00,1.96555,1.96565,1.9648,1.96545,233000000.0
2008-06-03 15:19:00,1.96545,1.96555,1.965,1.965,178400000.0
2008-06-03 15:20:00,1.965,1.9654,1.9648,1.9654,214600000.0
2008-06-03 15:21:00,1.9654,1.9656,1.96375,1.96375,274650000.0
2008-06-03 15:22:00,1.9637,1.9637,1.9625,1.96305,280600000.0
2008-06-03 15:23:00,1.9631,1.9644,1.963,1.9643,220600000.0
2008-06-03 15:24:00,1.9643,1.9648,1.9642,1.9643,214200000.0
2008-06-03 15:25:00,1.9643,1.9643,1.9634,1.9634,185850000.0
2008-06-03 15:26:00,1.9634,1.9636,1.9629,1.9635,203900000.0
2008-06-03 15:27:00,1.9635,1.9644,1.9633,1.9644,256300000.0
2008-06-03 15:28:00,1.96445,1.9655,1.9642,1.9655,222900000.0
2008-06-03 15:29:00,1.9655,1.96575,1.96485,1.965,226900000.0
2008-06-03 15:30:00,1.965,1.9655,1.96445,1.9654,273400000.0
2008-06-03 15:31:00,1.96545,1.9669,1.9654,1.96665,226500000.0
2008-06-03 15:32:00,1.9666,1.9667,1.9655,1.9655,243400000.0
2008-06-03 15:33:00,1.9655,1.96565,1.9651,1.96545,192300000.0
2008-06-03 15:34:00,1.9654,1.9658,1.96535,1.96565,132300000.0
2008-06-03 15:35:00,1.96565,1.9658,1.965,1.9654,219200000.0
2008-06-03 15:36:00,1.9654,1.96585,1.965,1.96515,142000000.0
2008-06-03 15:37:00,1.9651,1.96525,1.9642,1.9642,198200000.0
2008-06-03 15:38:00,1.9642,1.96485,1.9642,1.9645,177000000.0
2008-06-03 15:39:00,1.9645,1.96475,1.9642,1.96435,212600000.0
2008-06-03 15:40:00,1.96425,1.96465,1.9637,1.9637,126700000.0
2008-06-03 15:41:00,1.96365,1.96415,1.96335,1.96415,220800000.0
2008-06-03 15:42:00,1.96415,1.96435,1.96375,1.96375,146500000.0
2008-06-03 15:43:00,1.96375,1.96435,1.96375,1.96395,145700000.0
2008-06-03 15:44:00,1.96395,1.96395,1.9632,1.9633,154900000.0
2008-06-03 15:45:00,1.96325,1.9633,1.96205,1.9623,221400000.0
2008-06-03 15:46:00,1.96235,1.9636,1.96235,1.9636,240400000.0
2008-06-03 15:47:00,1.9636,1.9639,1.96285,1.9631,203000000.0
2008-06-03 15:48:00,1.9631,1.96315,1.96265,1.96295,188800000.0
2008-06-03 15:49:00,1.963,1.9634,1.96255,1.96325,133900000.0
2008-06-03 15:50:00,1.96335,1.96385,1.96305,1.96305,151630000.0
2008-06-03 15:51:00,1.96315,1.96335,1.96295,1.96335,198500000.0
2008-06-03 15:52:00,1.9634,1.9637,1.96315,1.96355,189900000.0
2008-06-03 15:53:00,1.96355,1.96365,1.96325,1.9634,97100000.0
2008-06-03 15:54:00,1.9634,1.96355,1.9632,1.9632,190900000.0
2008-06-03 15:55:00,1.9632,1.96335,1.9623,1.96265,276199999.0
2008-06-03 15:56:00,1.96265,1.9631,1.9623,1.96285,160700000.0
2008-06-03 15:57:00,1.9629,1.96335,1.96265,1.96335,134100000.0
2008-06-03 15:58:00,1.96325,1.96335,1.96305,1.96315,118900000.0
2008-06-03 15:59:00,1.96315,1.96325,1.96285,1.9629,89100000.0
2008-06-03 16:00:00,1.96285,1.9629,1.9614,1.96165,143200000.0
2008-06-03 16:01:00,1.96165,1.96175,1.9612,1.9612,207130000.0
2008-06-03 16:02:00,1.96125,1.96165,1.96065,1.9611,213600000.0
2008-06-03 16:03:00,1.96115,1.9621,1.9611,1.9616,221000000.0
2008-06-03 16:04:00,1.9616,1.96175,1.9611,1.96125,228600000.0
2008-06-03 16:05:00,1.9613,1.9616,1.9609,1.9612,204700000.0
2008-06-03 16:06:00,1.9612,1.96165,1.96085,1.96085,193000000.0
2008-06-03 16:07:00,1.96095,1.9615,1.96075,1.9613,197800000.0
2008-06-03 16:08:00,1.9613,1.9616,1.9608,1.9611,243300000.0
2008-06-03 16:09:00,1.96105,1.9612,1.9605,1.961,224700000.0
2008-06-03 16:10:00,1.961,1.9612,1.9607,1.9611,178300000.0
2008-06-03 16:11:00,1.9611,1.96125,1.96105,1.96125,114700000.0
2008-06-03 16:12:00,1.96135,1.962,1.9612,1.96175,173300000.0
2008-06-03 16:13:00,1.96185,1.9622,1.96155,1.9616,198000000.0
2008-06-03 16:14:00,1.9616,1.96165,1.9611,1.96115,164300000.0
2008-06-03 16:15:00,1.9612,1.9616,1.96095,1.96095,140300000.0
2008-06-03 16:16:00,1.961,1.96135,1.96095,1.96125,157400000.0
2008-06-03 16:17:00,1.96125,1.9623,1.96125,1.9623,187700000.0
2008-06-03 16:18:00,1.96225,1.9631,1.96195,1.96305,187000000.0
2008-06-03 16:19:00,1.96305,1.9631,1.9625,1.96265,183200000.0
2008-06-03 16:20:00,1.96265,1.96295,1.9626,1.96265,160200000.0
2008-06-03 16:21:00,1.96275,1.9628,1.96195,1.9623,193700000.0
2008-06-03 16:22:00,1.9624,1.9626,1.96225,1.9625,133500000.0
2008-06-03 16:23:00,1.9625,1.96305,1.9624,1.963,170500000.0
2008-06-03 16:24:00,1.96295,1.9631,1.9627,1.9628,173800000.0
2008-06-03 16:25:00,1.96275,1.96355,1.96275,1.96345,223300000.0
2008-06-03 16:26:00,1.9635,1.96385,1.9634,1.96375,202700000.0
2008-06-03 16:27:00,1.96375,1.9639,1.9634,1.9639,130000000.0
2008-06-03 16:28:00,1.96395,1.9645,1.9638,1.9641,169600000.0
2008-06-03 16:29:00,1.96415,1.96465,1.9641,1.96415,143700000.0
2008-06-03 16:30:00,1.96425,1.96525,1.9641,1.96505,188600000.0
2008-06-03 16:31:00,1.965,1.965,1.964,1.9641,137600000.0
2008-06-03 16:32:00,1.9641,1.9652,1.9641,1.96515,148200000.0
2008-06-03 16:33:00,1.9651,1.96555,1.965,1.9655,144400000.0
2008-06-03 16:34:00,1.9655,1.9655,1.96495,1.96495,92600000.0
2008-06-03 16:35:00,1.96495,1.96495,1.9647,1.9648,134800000.0
2008-06-03 16:36:00,1.9648,1.96505,1.9648,1.9648,68100000.0
2008-06-03 16:37:00,1.9648,1.9648,1.9642,1.9642,114700000.0
2008-06-03 16:38:00,1.96425,1.96455,1.96415,1.9645,175200000.0
2008-06-03 16:39:00,1.9645,1.96455,1.96395,1.964,128100000.0
2008-06-03 16:40:00,1.96395,1.96425,1.96395,1.9641,94700000.0
2008-06-03 16:41:00,1.9641,1.96425,1.96375,1.96375,72000000.0
2008-06-03 16:42:00,1.9638,1.9638,1.9636,1.96375,68100000.0
2008-06-03 16:43:00,1.96375,1.96395,1.96365,1.9639,120700000.0
2008-06-03 16:44:00,1.9639,1.96405,1.9638,1.96385,75500000.0
2008-06-03 16:45:00,1.96385,1.96465,1.96385,1.96455,106500000.0
2008-06-03 16:46:00,1.9646,1.96475,1.96435,1.96435,142400000.0
2008-06-03 16:47:00,1.96435,1.9646,1.96435,1.9645,59000000.0
2008-06-03 16:48:00,1.9645,1.96475,1.96445,1.9646,81500000.0
2008-06-03 16:49:00,1.9646,1.96505,1.9646,1.96495,68000000.0
2008-06-03 16:50:00,1.96495,1.96495,1.9646,1.96475,96900000.0
2008-06-03 16:51:00,1.9647,1.9649,1.96455,1.9647,158000000.0
2008-06-03 16:52:00,1.96475,1.96525,1.9647,1.965,128900000.0
2008-06-03 16:53:00,1.96495,1.96505,1.9647,1.9647,113800000.0
2008-06-03 16:54:00,1.9647,1.9653,1.9647,1.9652,121400000.0
2008-06-03 16:55:00,1.9652,1.96585,1.9652,1.96565,108400000.0
2008-06-03 16:56:00,1.9656,1.96575,1.96545,1.9656,114500000.0
2008-06-03 16:57:00,1.96555,1.96595,1.96555,1.96595,64400000.0
2008-06-03 16:58:00,1.9659,1.96595,1.96565,1.96565,63200000.0
2008-06-03 16:59:00,1.96565,1.9663,1.96535,1.9663,142900000.0
2008-06-03 17:00:00,1.9663,1.9666,1.9662,1.9663,145100000.0
2008-06-03 17:01:00,1.9663,1.9663,1.96605,1.96605,82900000.0
2008-06-03 17:02:00,1.96605,1.96605,1.96585,1.96595,98100000.0
2008-06-03 17:03:00,1.96595,1.966,1.9652,1.9653,175200000.0
2008-06-03 17:04:00,1.9653,1.96595,1.9653,1.9656,164100000.0
2008-06-03 17:05:00,1.9656,1.9656,1.9654,1.9654,159200000.0
2008-06-03 17:06:00,1.9654,1.96555,1.9651,1.9652,124800000.0
2008-06-03 17:07:00,1.9652,1.9653,1.9645,1.9648,162400000.0
2008-06-03 17:08:00,1.9648,1.9649,1.96475,1.9648,77300000.0
2008-06-03 17:09:00,1.9649,1.965,1.9647,1.9647,150400000.0
2008-06-03 17:10:00,1.9647,1.9648,1.9644,1.9645,182100000.0
2008-06-03 17:11:00,1.9645,1.96465,1.9645,1.96465,142500000.0
2008-06-03 17:12:00,1.96465,1.96485,1.96455,1.9648,133300000.0
2008-06-03 17:13:00,1.9648,1.9648,1.9647,1.9647,105400000.0
2008-06-03 17:14:00,1.9647,1.9647,1.9641,1.96425,169800000.0
2008-06-03 17:15:00,1.9642,1.9646,1.9642,1.9646,104600000.0
2008-06-03 17:16:00,1.9646,1.9646,1.9644,1.9644,98900000.0
2008-06-03 17:17:00,1.9644,1.9644,1.9642,1.9644,93800000.0
2008-06-03 17:18:00,1.9644,1.96445,1.9642,1.9643,42800000.0
2008-06-03 17:19:00,1.9643,1.9643,1.964,1.964,78900000.0
2008-06-03 17:20:00,1.964,1.9641,1.9635,1.9639,145200000.0
2008-06-03 17:21:00,1.9639,1.96405,1.9638,1.9638,90800000.0
2008-06-03 17:22:00,1.9638,1.96385,1.9637,1.9638,54500000.0
2008-06-03 17:23:00,1.9638,1.9641,1.9637,1.964,127200000.0
2008-06-03 17:24:00,1.964,1.9641,1.9639,1.9641,138700000.0
2008-06-03 17:25:00,1.96415,1.9642,1.9639,1.96395,155900000.0
2008-06-03 17:26:00,1.96395,1.9645,1.9639,1.9645,134100000.0
2008-06-03 17:27:00,1.9645,1.9646,1.9645,1.9645,55800000.0
2008-06-03 17:28:00,1.9646,1.9647,1.964,1.964,99900000.0
2008-06-03 17:29:00,1.964,1.9642,1.96395,1.9641,114900000.0
2008-06-03 17:30:00,1.9641,1.9646,1.964,1.96455,143200000.0
2008-06-03 17:31:00,1.96455,1.9648,1.96455,1.9648,73600000.0
2008-06-03 17:32:00,1.9648,1.9648,1.9644,1.9646,147200000.0
2008-06-03 17:33:00,1.9646,1.9648,1.9646,1.9648,47400000.0
2008-06-03 17:34:00,1.9648,1.9648,1.9643,1.96445,170900000.0
2008-06-03 17:35:00,1.96455,1.9648,1.9643,1.9643,204300000.0
2008-06-03 17:36:00,1.9643,1.9648,1.9642,1.9648,152800000.0
2008-06-03 17:37:00,1.9648,1.9648,1.96445,1.96445,113000000.0
2008-06-03 17:38:00,1.96445,1.9649,1.96445,1.9649,108100000.0
2008-06-03 17:39:00,1.9649,1.965,1.96465,1.96475,125500000.0
2008-06-03 17:40:00,1.96475,1.9648,1.9643,1.9643,95200000.0
2008-06-03 17:41:00,1.9643,1.9652,1.9643,1.9652,130800000.0
2008-06-03 17:42:00,1.9652,1.9655,1.9652,1.96535,127800000.0
2008-06-03 17:43:00,1.96535,1.96535,1.96485,1.96485,103100000.0
2008-06-03 17:44:00,1.96485,1.96485,1.9646,1.9647,53600000.0
2008-06-03 17:45:00,1.9647,1.9652,1.9647,1.9651,108600000.0
2008-06-03 17:46:00,1.9651,1.96545,1.965,1.9653,109700000.0
2008-06-03 17:47:00,1.9653,1.9654,1.9652,1.9653,54500000.0
2008-06-03 17:48:00,1.96525,1.9653,1.9652,1.9653,23300000.0
2008-06-03 17:49:00,1.96525,1.9653,1.9648,1.9648,74100000.0
2008-06-03 17:50:00,1.9648,1.9649,1.9648,1.9648,35500000.0
2008-06-03 17:51:00,1.96485,1.965,1.96485,1.96495,49900000.0
2008-06-03 17:52:00,1.96495,1.96515,1.9649,1.96515,98200000.0
2008-06-03 17:53:00,1.9651,1.9651,1.9648,1.96495,57700000.0
2008-06-03 17:54:00,1.965,1.965,1.9648,1.96495,29200000.0
2008-06-03 17:55:00,1.96495,1.9651,1.96495,1.9651,63100000.0
2008-06-03 17:56:00,1.9651,1.96525,1.965,1.96515,81300000.0
2008-06-03 17:57:00,1.96515,1.96515,1.9648,1.9648,62800000.0
2008-06-03 17:58:00,1.9648,1.9648,1.96475,1.96475,13000000.0
2008-06-03 17:59:00,1.96475,1.96475,1.9647,1.96475,28900000.0
2008-06-03 18:00:00,1.96475,1.965,1.9647,1.9648,60100000.0
2008-06-03 18:01:00,1.96485,1.96495,1.9647,1.9647,68600000.0
2008-06-03 18:02:00,1.96475,1.96475,1.9643,1.96435,93800000.0
2008-06-03 18:03:00,1.96435,1.96445,1.9637,1.9637,125400000.0
2008-06-03 18:04:00,1.96375,1.96425,1.9637,1.9642,147100000.0
2008-06-03 18:05:00,1.9642,1.9644,1.9639,1.96405,133000000.0
2008-06-03 18:06:00,1.96405,1.96435,1.964,1.96435,38200000.0
2008-06-03 18:07:00,1.9644,1.9646,1.9644,1.9646,52400000.0
2008-06-03 18:08:00,1.9646,1.9647,1.9646,1.9647,48700000.0
2008-06-03 18:09:00,1.9647,1.9647,1.96455,1.9646,13700000.0
2008-06-03 18:10:00,1.96465,1.96465,1.9645,1.96455,22700000.0
2008-06-03 18:11:00,1.96455,1.9646,1.96455,1.96455,27300000.0
2008-06-03 18:12:00,1.9645,1.96455,1.96425,1.96435,59700000.0
2008-06-03 18:13:00,1.96435,1.96445,1.96395,1.96395,84200000.0
2008-06-03 18:14:00,1.96395,1.96435,1.96395,1.9643,97400000.0
2008-06-03 18:15:00,1.96435,1.96435,1.96415,1.9642,40600000.0
2008-06-03 18:16:00,1.9642,1.96425,1.96385,1.9639,78300000.0
2008-06-03 18:17:00,1.964,1.9641,1.96395,1.9641,78300000.0
2008-06-03 18:18:00,1.96415,1.96415,1.96405,1.96405,14000000.0
2008-06-03 18:19:00,1.964,1.96405,1.96395,1.964,27000000.0
2008-06-03 18:20:00,1.964,1.964,1.9639,1.9639,12900000.0
2008-06-03 18:21:00,1.9639,1.9641,1.96385,1.96405,41500000.0
2008-06-03 18:22:00,1.9642,1.96445,1.9642,1.96445,38800000.0
2008-06-03 18:23:00,1.96445,1.9646,1.96445,1.96445,37600000.0
2008-06-03 18:24:00,1.96445,1.96445,1.96425,1.96425,15300000.0
2008-06-03 18:25:00,1.9643,1.9643,1.9643,1.9643,4000000.0
2008-06-03 18:26:00,1.9643,1.9643,1.96385,1.96405,132800000.0
2008-06-03 18:27:00,1.9641,1.9642,1.9641,1.9642,35200000.0
2008-06-03 18:28:00,1.9642,1.96425,1.9642,1.9642,15800000.0
2008-06-03 18:29:00,1.9642,1.96435,1.9642,1.9643,84200000.0
2008-06-03 18:30:00,1.9643,1.9643,1.9642,1.96425,24200000.0
2008-06-03 18:31:00,1.9642,1.9646,1.9642,1.96455,42800000.0
2008-06-03 18:32:00,1.96455,1.96465,1.9645,1.9645,46100000.0
2008-06-03 18:33:00,1.96455,1.96455,1.96435,1.96435,104500000.0
2008-06-03 18:34:00,1.9644,1.9645,1.9644,1.96445,47900000.0
2008-06-03 18:35:00,1.96445,1.9645,1.96445,1.9645,7000000.0
2008-06-03 18:36:00,1.9645,1.96455,1.96445,1.96445,17500000.0
2008-06-03 18:37:00,1.96445,1.96455,1.96435,1.96435,40300000.0
2008-06-03 18:38:00,1.96435,1.96445,1.96425,1.9644,55800000.0
2008-06-03 18:39:00,1.9644,1.9647,1.9643,1.9646,73100000.0
2008-06-03 18:40:00,1.9646,1.9647,1.96425,1.9643,77500000.0
2008-06-03 18:41:00,1.9643,1.9643,1.964,1.9642,45100000.0
2008-06-03 18:42:00,1.9642,1.9642,1.964,1.964,61000000.0
2008-06-03 18:43:00,1.96395,1.96395,1.96395,1.96395,1400000.0
2008-06-03 18:44:00,1.964,1.96425,1.964,1.96425,38300000.0
2008-06-03 18:45:00,1.96425,1.96475,1.96425,1.9647,112100000.0
2008-06-03 18:46:00,1.9647,1.9647,1.9643,1.96445,142600000.0
2008-06-03 18:47:00,1.9645,1.9645,1.9645,1.9645,3200000.0
2008-06-03 18:48:00,1.96445,1.9646,1.9644,1.9646,24400000.0
2008-06-03 18:49:00,1.9646,1.9646,1.96455,1.9646,33800000.0
2008-06-03 18:50:00,1.9646,1.9646,1.96455,1.9646,19200000.0
2008-06-03 18:51:00,1.9646,1.9647,1.9645,1.96455,41500000.0
2008-06-03 18:52:00,1.9645,1.9647,1.9645,1.9646,83900000.0
2008-06-03 18:53:00,1.9646,1.9646,1.9644,1.9645,62700000.0
2008-06-03 18:54:00,1.9645,1.9647,1.96445,1.96465,61400000.0
2008-06-03 18:55:00,1.96465,1.9647,1.9637,1.9638,152200000.0
2008-06-03 18:56:00,1.96385,1.96405,1.9637,1.964,164030000.0
2008-06-03 18:57:00,1.9641,1.96415,1.964,1.964,75400000.0
2008-06-03 18:58:00,1.96405,1.9641,1.96395,1.964,37600000.0
2008-06-03 18:59:00,1.964,1.964,1.9639,1.964,64500000.0
2008-06-03 19:00:00,1.964,1.96425,1.9639,1.9642,85500000.0
2008-06-03 19:01:00,1.9642,1.96425,1.96415,1.9642,23800000.0
2008-06-03 19:02:00,1.9642,1.9642,1.96395,1.96395,57100000.0
2008-06-03 19:03:00,1.96395,1.96395,1.96385,1.96385,39300000.0
2008-06-03 19:04:00,1.96385,1.96395,1.96385,1.9639,27600000.0
2008-06-03 19:05:00,1.9639,1.96405,1.9639,1.96405,20000000.0
2008-06-03 19:06:00,1.96405,1.96405,1.9639,1.96395,4100000.0
2008-06-03 19:07:00,1.96395,1.96405,1.9639,1.96395,43500000.0
2008-06-03 19:08:00,1.96395,1.96395,1.96385,1.96395,25900000.0
2008-06-03 19:09:00,1.96395,1.96425,1.96395,1.96405,64600000.0
2008-06-03 19:10:00,1.96405,1.96405,1.96375,1.96375,44000000.0
2008-06-03 19:11:00,1.96375,1.9639,1.96375,1.9638,35300000.0
2008-06-03 19:12:00,1.9638,1.9638,1.9637,1.9637,35500000.0
2008-06-03 19:13:00,1.9637,1.9637,1.9635,1.9635,48200000.0
2008-06-03 19:14:00,1.9635,1.96355,1.96325,1.96335,55800000.0
2008-06-03 19:15:00,1.96335,1.96335,1.96305,1.9633,60900000.0
2008-06-03 19:16:00,1.9633,1.96355,1.9633,1.9635,45900000.0
2008-06-03 19:17:00,1.9635,1.96355,1.96345,1.96345,36200000.0
2008-06-03 19:18:00,1.96345,1.96345,1.9632,1.9632,39000000.0
2008-06-03 19:19:00,1.9632,1.96325,1.96315,1.9632,54300000.0
2008-06-03 19:20:00,1.96315,1.96325,1.9614,1.96175,199850000.0
2008-06-03 19:21:00,1.96175,1.962,1.9617,1.96175,141800000.0
2008-06-03 19:22:00,1.96175,1.96175,1.9614,1.9617,113075000.0
2008-06-03 19:23:00,1.96175,1.9621,1.96175,1.96205,126400000.0
2008-06-03 19:24:00,1.9621,1.9621,1.96185,1.962,81000000.0
2008-06-03 19:25:00,1.96215,1.96225,1.96205,1.96215,58500000.0
2008-06-03 19:26:00,1.9622,1.9625,1.96205,1.96215,94900000.0
2008-06-03 19:27:00,1.9622,1.9622,1.9618,1.9618,111200000.0
2008-06-03 19:28:00,1.9618,1.96205,1.9618,1.96205,48300000.0
2008-06-03 19:29:00,1.96205,1.9627,1.96205,1.9626,143900000.0
2008-06-03 19:30:00,1.9626,1.9628,1.96235,1.9624,92600000.0
2008-06-03 19:31:00,1.9624,1.96255,1.96205,1.9622,98330000.0
2008-06-03 19:32:00,1.9622,1.96245,1.9619,1.96205,108100000.0
2008-06-03 19:33:00,1.96205,1.9624,1.962,1.96235,56200000.0
2008-06-03 19:34:00,1.96235,1.96255,1.96225,1.96255,60900000.0
2008-06-03 19:35:00,1.96255,1.96305,1.96255,1.963,80100000.0
2008-06-03 19:36:00,1.963,1.96305,1.9629,1.96305,45100000.0
2008-06-03 19:37:00,1.96305,1.96305,1.9626,1.96265,114400000.0
2008-06-03 19:38:00,1.96265,1.96305,1.96265,1.963,124600000.0
2008-06-03 19:39:00,1.963,1.96325,1.96295,1.963,146100000.0
2008-06-03 19:40:00,1.963,1.9631,1.9628,1.96305,83400000.0
2008-06-03 19:41:00,1.9631,1.9632,1.963,1.9631,80800000.0
2008-06-03 19:42:00,1.9631,1.9631,1.9627,1.96285,83400000.0
2008-06-03 19:43:00,1.96285,1.9629,1.9625,1.96255,118700000.0
2008-06-03 19:44:00,1.9625,1.96255,1.9622,1.9622,95700000.0
2008-06-03 19:45:00,1.9622,1.96245,1.96165,1.9623,147700000.0
2008-06-03 19:46:00,1.9623,1.96255,1.9623,1.96245,43700000.0
2008-06-03 19:47:00,1.96245,1.96255,1.9623,1.96255,38700000.0
2008-06-03 19:48:00,1.96255,1.9627,1.9625,1.9627,52400000.0
2008-06-03 19:49:00,1.9627,1.96285,1.9626,1.96285,68000000.0
2008-06-03 19:50:00,1.9628,1.963,1.96275,1.963,52500000.0
2008-06-03 19:51:00,1.963,1.9633,1.963,1.9633,28400000.0
2008-06-03 19:52:00,1.9633,1.9639,1.9633,1.9639,115000000.0
2008-06-03 19:53:00,1.96385,1.964,1.9636,1.9637,109300000.0
2008-06-03 19:54:00,1.9637,1.9637,1.9633,1.9633,33100000.0
2008-06-03 19:55:00,1.9633,1.9637,1.9633,1.9636,95600000.0
2008-06-03 19:56:00,1.9636,1.96365,1.96345,1.96345,78800000.0
2008-06-03 19:57:00,1.9635,1.96365,1.9635,1.96365,50100000.0
2008-06-03 19:58:00,1.9637,1.964,1.96365,1.9637,92000000.0
2008-06-03 19:59:00,1.9637,1.9637,1.96355,1.9636,55600000.0
2008-06-03 20:00:00,1.9636,1.96395,1.96355,1.9639,97700000.0
2008-06-03 20:01:00,1.96395,1.96395,1.96375,1.9638,116300000.0
2008-06-03 20:02:00,1.9638,1.964,1.96375,1.9638,146300000.0
2008-06-03 20:03:00,1.9638,1.964,1.96365,1.9638,78800000.0
2008-06-03 20:04:00,1.96385,1.96385,1.96345,1.96365,90700000.0
2008-06-03 20:05:00,1.96365,1.9638,1.96355,1.96375,87700000.0
2008-06-03 20:06:00,1.96375,1.96375,1.96365,1.9637,69700000.0
2008-06-03 20:07:00,1.9637,1.9638,1.9637,1.9638,48400000.0
2008-06-03 20:08:00,1.9638,1.96395,1.96375,1.96395,56800000.0
2008-06-03 20:09:00,1.96395,1.96395,1.96385,1.9639,46200000.0
2008-06-03 20:10:00,1.9639,1.9639,1.9638,1.96385,27900000.0
2008-06-03 20:11:00,1.96385,1.96385,1.9636,1.9636,78400000.0
2008-06-03 20:12:00,1.9636,1.96365,1.96355,1.9636,46800000.0
2008-06-03 20:13:00,1.9636,1.96385,1.9636,1.9638,59200000.0
2008-06-03 20:14:00,1.9638,1.96395,1.9638,1.9639,97800000.0
2008-06-03 20:15:00,1.96395,1.96405,1.96375,1.964,142400000.0
2008-06-03 20:16:00,1.9641,1.9643,1.96405,1.9641,73600000.0
2008-06-03 20:17:00,1.9641,1.9642,1.9641,1.9642,29200000.0
2008-06-03 20:18:00,1.9642,1.9646,1.9642,1.9645,62800000.0
2008-06-03 20:19:00,1.96455,1.9646,1.9641,1.9641,77100000.0
2008-06-03 20:20:00,1.96415,1.9645,1.9641,1.9645,80600000.0
2008-06-03 20:21:00,1.9645,1.96465,1.9645,1.9646,25500000.0
2008-06-03 20:22:00,1.9646,1.9646,1.9642,1.9642,59800000.0
2008-06-03 20:23:00,1.9642,1.96445,1.9642,1.9643,71500000.0
2008-06-03 20:24:00,1.9643,1.96435,1.9641,1.96415,97900000.0
2008-06-03 20:25:00,1.96415,1.96455,1.96405,1.96455,93300000.0
2008-06-03 20:26:00,1.9645,1.96455,1.9645,1.96455,34100000.0
2008-06-03 20:27:00,1.96455,1.96455,1.96435,1.96445,38900000.0
2008-06-03 20:28:00,1.9645,1.9645,1.9641,1.96415,41100000.0
2008-06-03 20:29:00,1.96415,1.9642,1.9641,1.96415,30100000.0
2008-06-03 20:30:00,1.9641,1.9642,1.9641,1.9641,94400000.0
2008-06-03 20:31:00,1.9641,1.96435,1.964,1.96405,87000000.0
2008-06-03 20:32:00,1.96405,1.9641,1.9639,1.96395,46100000.0
2008-06-03 20:33:00,1.96395,1.9641,1.96395,1.96405,50000000.0
2008-06-03 20:34:00,1.96405,1.96415,1.96405,1.96415,36900000.0
2008-06-03 20:35:00,1.96415,1.9642,1.96405,1.9642,51400000.0
2008-06-03 20:36:00,1.9642,1.9642,1.9641,1.96415,25700000.0
2008-06-03 20:37:00,1.96415,1.96415,1.96405,1.96405,18000000.0
2008-06-03 20:38:00,1.96405,1.96415,1.964,1.96405,97700000.0
2008-06-03 20:39:00,1.96405,1.96405,1.964,1.964,12300000.0
2008-06-03 20:40:00,1.964,1.964,1.96395,1.96395,9400000.0
2008-06-03 20:41:00,1.96395,1.9642,1.96395,1.9642,76900000.0
2008-06-03 20:42:00,1.96415,1.9642,1.96415,1.9642,14300000.0
2008-06-03 20:43:00,1.9642,1.96425,1.96405,1.9642,89100000.0
2008-06-03 20:44:00,1.9642,1.96425,1.964,1.964,59200000.0
2008-06-03 20:45:00,1.9641,1.96415,1.96405,1.9641,46300000.0
2008-06-03 20:46:00,1.9641,1.96415,1.96395,1.96415,25500000.0
2008-06-03 20:47:00,1.96415,1.96425,1.96415,1.9642,32500000.0
2008-06-03 20:48:00,1.9642,1.96425,1.9642,1.9642,15900000.0
2008-06-03 20:49:00,1.9642,1.9642,1.96415,1.96415,9200000.0
2008-06-03 20:50:00,1.96415,1.9642,1.96415,1.9642,46200000.0
2008-06-03 20:51:00,1.9642,1.96425,1.96415,1.96415,44600000.0
2008-06-03 20:52:00,1.96415,1.9642,1.96415,1.9642,25200000.0
2008-06-03 20:53:00,1.96425,1.96455,1.9642,1.9645,97700000.0
2008-06-03 20:54:00,1.9645,1.9646,1.96445,1.96445,50500000.0
2008-06-03 20:55:00,1.96445,1.9648,1.96445,1.9648,30700000.0
2008-06-03 20:56:00,1.96475,1.96485,1.9646,1.9648,44800000.0
2008-06-03 20:57:00,1.9648,1.9648,1.9646,1.9647,75500000.0
2008-06-03 20:58:00,1.9647,1.9652,1.9647,1.9651,78400000.0
2008-06-03 20:59:00,1.9651,1.9653,1.96485,1.9652,116000000.0
2008-06-03 21:00:00,1.9653,1.96555,1.965,1.9653,178500000.0
2008-06-03 21:01:00,1.9653,1.96555,1.9653,1.96545,63600000.0
2008-06-03 21:02:00,1.96545,1.96545,1.96515,1.9653,80600000.0
2008-06-03 21:03:00,1.96535,1.96535,1.96505,1.9652,26300000.0
2008-06-03 21:04:00,1.96515,1.9652,1.965,1.96505,85000000.0
2008-06-03 21:05:00,1.96505,1.9651,1.96445,1.96455,83900000.0
2008-06-03 21:06:00,1.96445,1.96455,1.96405,1.96405,33700000.0
2008-06-03 21:07:00,1.96405,1.96405,1.96375,1.96385,38800000.0
2008-06-03 21:08:00,1.96385,1.96435,1.9638,1.9643,67600000.0
2008-06-03 21:09:00,1.96435,1.9644,1.9643,1.9643,19200000.0
2008-06-03 21:10:00,1.96435,1.9644,1.9642,1.9643,87400000.0
2008-06-03 21:11:00,1.9643,1.96435,1.9642,1.96425,35400000.0
2008-06-03 21:12:00,1.9643,1.96435,1.9643,1.96435,18700000.0
2008-06-03 21:13:00,1.96435,1.9646,1.96435,1.9644,96700000.0
2008-06-03 21:14:00,1.9644,1.9644,1.96435,1.9644,16600000.0
2008-06-03 21:15:00,1.9644,1.96455,1.9644,1.9645,58900000.0
2008-06-03 21:16:00,1.9645,1.96455,1.96445,1.96445,25000000.0
2008-06-03 21:17:00,1.96445,1.9646,1.96425,1.9646,74500000.0
2008-06-03 21:18:00,1.96455,1.965,1.96455,1.965,43200000.0
2008-06-03 21:19:00,1.965,1.965,1.96495,1.965,12400000.0
2008-06-03 21:20:00,1.965,1.965,1.9649,1.9649,3000000.0
2008-06-03 21:21:00,1.96495,1.9652,1.96465,1.96475,50200000.0
2008-06-03 21:22:00,1.96475,1.96475,1.96465,1.96465,6600000.0
2008-06-03 21:23:00,1.9646,1.9649,1.9646,1.96485,53500000.0
2008-06-03 21:24:00,1.9648,1.965,1.9648,1.9648,36200000.0
2008-06-03 21:25:00,1.9648,1.9649,1.9648,1.9649,16000000.0
2008-06-03 21:26:00,1.9649,1.9649,1.9647,1.96475,30600000.0
2008-06-03 21:27:00,1.96485,1.96505,1.9648,1.9648,79300000.0
2008-06-03 21:28:00,1.96485,1.96495,1.9648,1.9648,18200000.0
2008-06-03 21:29:00,1.9648,1.96485,1.9647,1.96475,25700000.0
2008-06-03 21:30:00,1.9648,1.9648,1.9647,1.96475,11500000.0
2008-06-03 21:31:00,1.96475,1.96485,1.96465,1.96475,14200000.0
2008-06-03 21:32:00,1.96475,1.96475,1.9645,1.9645,34500000.0
2008-06-03 21:33:00,1.9645,1.9645,1.96425,1.9643,43500000.0
2008-06-03 21:34:00,1.96425,1.9643,1.9642,1.9643,29300000.0
2008-06-03 21:35:00,1.9643,1.9643,1.9643,1.9643,4100000.0
2008-06-03 21:36:00,1.9643,1.9644,1.96425,1.96435,28600000.0
2008-06-03 21:37:00,1.96435,1.96435,1.96425,1.96435,48600000.0
2008-06-03 21:38:00,1.9643,1.96435,1.9642,1.9642,61800000.0
2008-06-03 21:39:00,1.9642,1.9645,1.9642,1.96445,36300000.0
2008-06-03 21:40:00,1.96445,1.96455,1.96435,1.96445,47000000.0
2008-06-03 21:41:00,1.96445,1.96445,1.9644,1.96445,18030000.0
2008-06-03 21:42:00,1.96445,1.9645,1.9643,1.9643,16330000.0
2008-06-03 21:43:00,1.9644,1.96455,1.9644,1.9645,18800000.0
2008-06-03 21:44:00,1.9645,1.9645,1.96425,1.96425,36900000.0
2008-06-03 21:45:00,1.9643,1.96445,1.9643,1.96445,17000000.0
2008-06-03 21:46:00,1.9645,1.9645,1.9645,1.9645,8200000.0
2008-06-03 21:47:00,1.9645,1.9645,1.96445,1.96445,22100000.0
2008-06-03 21:48:00,1.9645,1.9645,1.96445,1.9645,9700000.0
2008-06-03 21:49:00,1.96455,1.96455,1.9645,1.96455,73500000.0
2008-06-03 21:50:00,1.96455,1.96455,1.9645,1.9645,5200000.0
2008-06-03 21:51:00,1.9645,1.9645,1.9645,1.9645,14100000.0
2008-06-03 21:52:00,1.9645,1.9645,1.9644,1.9644,8600000.0
2008-06-03 21:53:00,1.9644,1.9644,1.9644,1.9644,1300000.0
2008-06-03 21:54:00,1.9644,1.9644,1.96425,1.96435,26800000.0
2008-06-03 21:55:00,1.96435,1.9644,1.96435,1.96435,17500000.0
2008-06-03 21:56:00,1.96435,1.96455,1.96435,1.96455,10400000.0
2008-06-03 21:57:00,1.96455,1.9648,1.96455,1.96475,17800000.0
2008-06-03 21:58:00,1.96475,1.9648,1.96475,1.9648,8000000.0
2008-06-03 21:59:00,1.9648,1.9648,1.96475,1.96475,6800000.0
2008-06-03 22:00:00,1.96475,1.9648,1.9647,1.9647,13200000.0
2008-06-03 22:01:00,1.9647,1.9647,1.9647,1.9647,2900000.0
2008-06-03 22:02:00,1.96444,1.96457,1.96444,1.96445,15500000.0
2008-06-03 22:03:00,1.9647,1.9647,1.96445,1.9645,31830000.0
2008-06-03 22:04:00,1.96455,1.96455,1.9644,1.9645,40420000.0
2008-06-03 22:05:00,1.9645,1.9645,1.964,1.96435,45600000.0
2008-06-03 22:06:00,1.96435,1.9644,1.9642,1.9642,22100000.0
2008-06-03 22:07:00,1.96425,1.9645,1.9642,1.9645,45600000.0
2008-06-03 22:08:00,1.9646,1.9646,1.9643,1.96445,30430000.0
2008-06-03 22:09:00,1.96445,1.96445,1.9641,1.9641,31330000.0
2008-06-03 22:10:00,1.9641,1.9642,1.9641,1.9642,9500000.0
2008-06-03 22:11:00,1.9641,1.9641,1.9641,1.9641,3600000.0
2008-06-03 22:12:00,1.96415,1.9643,1.9641,1.9641,22700000.0
2008-06-03 22:13:00,1.9641,1.96415,1.964,1.9641,19900000.0
2008-06-03 22:14:00,1.9641,1.9641,1.9639,1.96395,6300000.0
2008-06-03 22:15:00,1.9639,1.96395,1.9636,1.9636,43800000.0
2008-06-03 22:16:00,1.9637,1.96395,1.9637,1.9638,29500000.0
2008-06-03 22:17:00,1.9638,1.9638,1.9637,1.9637,3900000.0
2008-06-03 22:18:00,1.96395,1.964,1.9639,1.964,25900000.0
2008-06-03 22:19:00,1.964,1.964,1.9639,1.9639,2500000.0
2008-06-03 22:20:00,1.96385,1.96386,1.96381,1.96386,11200000.0
2008-06-03 22:21:00,1.964,1.9644,1.96395,1.9643,32600000.0
2008-06-03 22:22:00,1.96435,1.9645,1.96435,1.9645,20200000.0
2008-06-03 22:23:00,1.96455,1.9646,1.9643,1.9643,25000000.0
2008-06-03 22:24:00,1.9643,1.9645,1.9643,1.96445,32100000.0
2008-06-03 22:25:00,1.9644,1.9645,1.9644,1.96445,19700000.0
2008-06-03 22:26:00,1.9645,1.9645,1.96445,1.9645,6400000.0
2008-06-03 22:27:00,1.96445,1.9645,1.96445,1.9645,4800000.0
2008-06-03 22:28:00,1.96445,1.96455,1.9643,1.96435,33930000.0
2008-06-03 22:29:00,1.96435,1.96435,1.96425,1.96435,6430000.0
2008-06-03 22:30:00,1.9643,1.9643,1.9643,1.9643,1600000.0
2008-06-03 22:31:00,1.9642,1.96435,1.9642,1.9643,3700000.0
2008-06-03 22:32:00,1.9642,1.9642,1.9642,1.9642,500000.0
2008-06-03 22:33:00,1.96425,1.9643,1.9642,1.9643,5300000.0
2008-06-03 22:34:00,1.96425,1.96445,1.9642,1.96435,17700000.0
2008-06-03 22:35:00,1.96435,1.96435,1.9642,1.9642,15200000.0
2008-06-03 22:36:00,1.9642,1.9642,1.9636,1.9636,63820000.0
2008-06-03 22:37:00,1.9636,1.964,1.9636,1.9639,54460000.0
2008-06-03 22:38:00,1.9638,1.9641,1.96345,1.96355,39400000.0
2008-06-03 22:39:00,1.9635,1.9635,1.96345,1.9635,10200000.0
2008-06-03 22:40:00,1.96345,1.96345,1.9634,1.9634,130000.0
2008-06-03 22:41:00,1.96345,1.96345,1.96345,1.96345,100000.0
2008-06-03 22:42:00,1.96355,1.9636,1.9634,1.9636,19530000.0
2008-06-03 22:43:00,1.9636,1.96365,1.9634,1.9634,24830000.0
2008-06-03 22:44:00,1.9634,1.9634,1.96325,1.96325,12600000.0
2008-06-03 22:45:00,1.96325,1.96365,1.96325,1.96365,30000000.0
2008-06-03 22:46:00,1.9637,1.964,1.9632,1.96345,112040000.0
2008-06-03 22:47:00,1.9635,1.9637,1.96305,1.96305,41130000.0
2008-06-03 22:48:00,1.96315,1.96335,1.96315,1.96335,14520000.0
2008-06-03 22:49:00,1.96335,1.9635,1.96325,1.96335,28760000.0
2008-06-03 22:50:00,1.9634,1.9636,1.9634,1.9635,36130000.0
2008-06-03 22:51:00,1.96335,1.96335,1.9633,1.9633,3260000.0
2008-06-03 22:52:00,1.9633,1.9635,1.9627,1.9635,56360000.0
2008-06-03 22:53:00,1.9635,1.9635,1.96285,1.96285,52040000.0
2008-06-03 22:54:00,1.9631,1.9639,1.9631,1.9636,39760000.0
2008-06-03 22:55:00,1.96337,1.96344,1.96313,1.96313,36600000.0
2008-06-03 22:56:00,1.9634,1.9637,1.9634,1.9636,51230000.0
2008-06-03 22:57:00,1.9636,1.9636,1.9635,1.9635,23200000.0
2008-06-03 22:58:00,1.9635,1.9636,1.9635,1.9636,28000000.0
2008-06-03 22:59:00,1.9636,1.9636,1.96345,1.96345,26800000.0
2008-06-03 23:00:00,1.96345,1.96345,1.96345,1.96345,28800000.0
2008-06-03 23:01:00,1.96345,1.96345,1.96345,1.96345,12000000.0
2008-06-03 23:02:00,1.96345,1.96345,1.96345,1.96345,24000000.0
2008-06-03 23:03:00,1.963,1.963,1.9627,1.96285,49400000.0
2008-06-03 23:04:00,1.96285,1.96285,1.9627,1.9627,20000000.0
2008-06-03 23:05:00,1.96285,1.96305,1.9627,1.9627,10100000.0
2008-06-03 23:06:00,1.9627,1.9627,1.9627,1.9627,3300000.0
2008-06-03 23:07:00,1.96275,1.96285,1.9627,1.96285,12300000.0
2008-06-03 23:08:00,1.963,1.963,1.96285,1.963,13300000.0
2008-06-03 23:09:00,1.963,1.9631,1.963,1.963,33200000.0
2008-06-03 23:10:00,1.963,1.963,1.96285,1.96285,12000000.0
2008-06-03 23:11:00,1.9631,1.9631,1.96285,1.96285,5600000.0
2008-06-03 23:12:00,1.9629,1.963,1.96285,1.96285,7200000.0
2008-06-03 23:13:00,1.9627,1.9632,1.9627,1.9627,41500000.0
2008-06-03 23:14:00,1.96295,1.9632,1.9627,1.9627,9900000.0
2008-06-03 23:15:00,1.9627,1.9627,1.9627,1.9627,20500000.0
2008-06-03 23:16:00,1.96295,1.9632,1.9628,1.9628,14700000.0
2008-06-03 23:17:00,1.9629,1.9631,1.9629,1.9631,13600000.0
2008-06-03 23:18:00,1.9631,1.9631,1.9628,1.9628,1700000.0
2008-06-03 23:19:00,1.96285,1.9631,1.96285,1.9631,11500000.0
2008-06-03 23:20:00,1.9631,1.9632,1.9631,1.9632,7900000.0
2008-06-03 23:21:00,1.9632,1.9632,1.9632,1.9632,5000000.0
2008-06-03 23:22:00,1.9632,1.9632,1.9627,1.9627,27400000.0
2008-06-03 23:23:00,1.9628,1.963,1.9627,1.96295,21200000.0
2008-06-03 23:24:00,1.96295,1.96295,1.9626,1.9626,33000000.0
2008-06-03 23:25:00,1.96285,1.963,1.96285,1.963,3100000.0
2008-06-03 23:26:00,1.963,1.963,1.963,1.963,7200000.0
2008-06-03 23:27:00,1.96305,1.96305,1.963,1.963,10100000.0
2008-06-03 23:28:00,1.963,1.963,1.963,1.963,11500000.0
2008-06-03 23:29:00,1.963,1.963,1.963,1.963,8000000.0
2008-06-03 23:30:00,1.963,1.963,1.96255,1.9626,21500000.0
2008-06-03 23:31:00,1.96265,1.96275,1.96265,1.96275,1000000.0
2008-06-03 23:32:00,1.9627,1.96275,1.9627,1.96275,4100000.0
2008-06-03 23:33:00,1.9627,1.9627,1.9627,1.9627,2900000.0
2008-06-03 23:34:00,1.96242,1.96261,1.96242,1.96246,22500000.0
2008-06-03 23:35:00,1.9627,1.9627,1.9626,1.9626,25000000.0
2008-06-03 23:36:00,1.9627,1.9627,1.9627,1.9627,9300000.0
2008-06-03 23:37:00,1.9627,1.9627,1.9625,1.96255,8700000.0
2008-06-03 23:38:00,1.96255,1.96255,1.9623,1.9623,8600000.0
2008-06-03 23:39:00,1.9623,1.9623,1.9623,1.9623,3750000.0
2008-06-03 23:40:00,1.9623,1.9623,1.9623,1.9623,6000000.0
2008-06-03 23:41:00,1.9623,1.9623,1.962,1.9621,20850000.0
2008-06-03 23:42:00,1.9617,1.96179,1.96152,1.96152,17700000.0
2008-06-03 23:43:00,1.96178,1.96187,1.96168,1.96176,20900000.0
2008-06-03 23:44:00,1.9621,1.9621,1.9621,1.9621,32700000.0
2008-06-03 23:45:00,1.9621,1.96235,1.9621,1.9622,39700000.0
2008-06-03 23:46:00,1.9622,1.9622,1.9622,1.9622,28800000.0
2008-06-03 23:47:00,1.9622,1.9622,1.9617,1.9617,33600000.0
2008-06-03 23:48:00,1.9617,1.9617,1.9617,1.9617,28800000.0
2008-06-03 23:49:00,1.96185,1.96185,1.96185,1.96185,4000000.0
2008-06-03 23:50:00,1.96185,1.96185,1.9618,1.96185,8300000.0
2008-06-03 23:51:00,1.96185,1.96185,1.9618,1.9618,36400000.0
2008-06-03 23:52:00,1.9618,1.9618,1.9618,1.9618,32500000.0
2008-06-03 23:53:00,1.9618,1.9622,1.9618,1.9622,5400000.0
2008-06-03 23:54:00,1.9622,1.9622,1.9622,1.9622,7800000.0
2008-06-03 23:55:00,1.9622,1.9622,1.9618,1.9618,6700000.0
2008-06-03 23:56:00,1.9618,1.9622,1.9618,1.9622,10600000.0
2008-06-03 23:57:00,1.9618,1.9618,1.96145,1.9616,116600000.0
2008-06-03 23:58:00,1.9616,1.9618,1.9616,1.9618,41400000.0
2008-06-03 23:59:00,1.9618,1.9619,1.9615,1.9615,20800000.0
2008-06-04 00:00:00,1.9615,1.9618,1.9615,1.9618,59500000.0
2008-06-04 00:01:00,1.9616,1.9616,1.9616,1.9616,21600000.0
2008-06-04 00:02:00,1.9616,1.9618,1.9615,1.9618,71700000.0
2008-06-04 00:03:00,1.962,1.962,1.962,1.962,9900000.0
2008-06-04 00:04:00,1.962,1.962,1.962,1.962,2100000.0
2008-06-04 00:05:00,1.96171,1.96189,1.96171,1.96189,39700000.0
2008-06-04 00:06:00,1.962,1.9624,1.962,1.962,5700000.0
2008-06-04 00:07:00,1.962,1.962,1.962,1.962,11300000.0
2008-06-04 00:08:00,1.962,1.962,1.962,1.962,6500000.0
2008-06-04 00:09:00,1.962,1.962,1.962,1.962,2100000.0
2008-06-04 00:10:00,1.962,1.9621,1.962,1.962,8800000.0
2008-06-04 00:11:00,1.96193,1.96193,1.9618,1.96192,30200000.0
2008-06-04 00:12:00,1.962,1.962,1.962,1.962,2500000.0
2008-06-04 00:13:00,1.962,1.9624,1.962,1.9624,36800000.0
2008-06-04 00:14:00,1.9624,1.9624,1.9624,1.9624,5300000.0
2008-06-04 00:15:00,1.9624,1.9625,1.9624,1.9624,6500000.0
2008-06-04 00:16:00,1.9624,1.9624,1.9624,1.9624,2500000.0
2008-06-04 00:17:00,1.9624,1.9624,1.96235,1.9624,29600000.0
2008-06-04 00:18:00,1.96245,1.96255,1.96235,1.96235,119000000.0
2008-06-04 00:19:00,1.96235,1.9624,1.96225,1.96225,8300000.0
2008-06-04 00:20:00,1.96225,1.96225,1.9621,1.96215,77200000.0
2008-06-04 00:21:00,1.9622,1.96225,1.9622,1.9622,6700000.0
2008-06-04 00:22:00,1.9622,1.9622,1.962,1.96205,87100000.0
2008-06-04 00:23:00,1.96205,1.9621,1.96205,1.9621,40500000.0
2008-06-04 00:24:00,1.96205,1.9621,1.96205,1.9621,44800000.0
2008-06-04 00:25:00,1.9621,1.9621,1.9621,1.9621,7500000.0
2008-06-04 00:26:00,1.9621,1.9621,1.9621,1.9621,7300000.0
2008-06-04 00:27:00,1.9622,1.9622,1.9622,1.9622,3300000.0
2008-06-04 00:28:00,1.9622,1.9622,1.9622,1.9622,100000.0
2008-06-04 00:29:00,1.96202,1.96225,1.96202,1.96219,38980000.0
2008-06-04 00:30:00,1.9622,1.9622,1.9621,1.9622,11000000.0
2008-06-04 00:31:00,1.9622,1.96265,1.9622,1.96265,2200000.0
2008-06-04 00:32:00,1.96265,1.96265,1.9621,1.9621,31900000.0
2008-06-04 00:33:00,1.9621,1.9621,1.9621,1.9621,66700000.0
2008-06-04 00:34:00,1.9621,1.9621,1.9621,1.9621,3900000.0
2008-06-04 00:35:00,1.9621,1.9623,1.9621,1.9623,44700000.0
2008-06-04 00:36:00,1.9624,1.9624,1.9624,1.9624,300000.0
2008-06-04 00:37:00,1.9624,1.9624,1.9624,1.9624,100000.0
2008-06-04 00:38:00,1.96225,1.9623,1.96225,1.96225,35000000.0
2008-06-04 00:39:00,1.96225,1.96225,1.96205,1.96205,12000000.0
2008-06-04 00:40:00,1.96205,1.96205,1.962,1.962,1500000.0
2008-06-04 00:41:00,1.962,1.962,1.962,1.962,10000000.0
2008-06-04 00:42:00,1.96178,1.96192,1.96178,1.9619,3000000.0
2008-06-04 00:43:00,1.962,1.96205,1.962,1.96205,3100000.0
2008-06-04 00:44:00,1.9618,1.96213,1.9618,1.96192,91000000.0
2008-06-04 00:45:00,1.9621,1.9621,1.9621,1.9621,5000000.0
2008-06-04 00:46:00,1.9621,1.9621,1.96205,1.96205,8500000.0
2008-06-04 00:47:00,1.962,1.96205,1.962,1.962,4400000.0
2008-06-04 00:48:00,1.96205,1.96205,1.962,1.962,3000000.0
2008-06-04 00:49:00,1.96205,1.9621,1.96205,1.96205,15200000.0
2008-06-04 00:50:00,1.96205,1.96205,1.96205,1.96205,100000.0
2008-06-04 00:51:00,1.96205,1.96205,1.96205,1.96205,600000.0
2008-06-04 00:52:00,1.9621,1.9621,1.9621,1.9621,5000000.0
2008-06-04 00:53:00,1.9621,1.9621,1.96205,1.96205,4000000.0
2008-06-04 00:54:00,1.96205,1.96205,1.96205,1.96205,100000.0
2008-06-04 00:55:00,1.96192,1.96202,1.96178,1.96199,8600000.0
2008-06-04 00:56:00,1.96192,1.96208,1.96192,1.96207,4400000.0
2008-06-04 00:57:00,1.96199,1.962,1.96181,1.96191,13600000.0
2008-06-04 00:58:00,1.96197,1.96199,1.96183,1.96183,5800000.0
2008-06-04 00:59:00,1.96194,1.962,1.9619,1.9619,13200000.0
2008-06-04 01:00:00,1.96187,1.962,1.96187,1.96195,12500000.0
2008-06-04 01:01:00,1.96235,1.96235,1.96205,1.9621,7000000.0
2008-06-04 01:02:00,1.9621,1.9621,1.9621,1.9621,100000.0
2008-06-04 01:03:00,1.9624,1.9624,1.9624,1.9624,6100000.0
2008-06-04 01:04:00,1.9624,1.9632,1.9621,1.96255,109000000.0
2008-06-04 01:05:00,1.96255,1.9626,1.9625,1.9626,14300000.0
2008-06-04 01:06:00,1.9626,1.9626,1.9618,1.9622,120500000.0
2008-06-04 01:07:00,1.96225,1.96255,1.96225,1.96255,16800000.0
2008-06-04 01:08:00,1.9626,1.9627,1.96255,1.9627,10700000.0
2008-06-04 01:09:00,1.9627,1.9628,1.9627,1.9627,19000000.0
2008-06-04 01:10:00,1.9627,1.96275,1.9626,1.96275,30500000.0
2008-06-04 01:11:00,1.96275,1.96275,1.9627,1.9627,5000000.0
2008-06-04 01:12:00,1.9627,1.96285,1.9627,1.9628,10400000.0
2008-06-04 01:13:00,1.96275,1.96285,1.96265,1.9628,40000000.0
2008-06-04 01:14:00,1.9628,1.963,1.96265,1.9627,63600000.0
2008-06-04 01:15:00,1.9626,1.96275,1.9626,1.9626,14500000.0
2008-06-04 01:16:00,1.9626,1.9626,1.9626,1.9626,2400000.0
2008-06-04 01:17:00,1.9626,1.9627,1.9626,1.9627,5900000.0
2008-06-04 01:18:00,1.9627,1.9627,1.9626,1.9626,3500000.0
2008-06-04 01:19:00,1.9626,1.9626,1.9626,1.9626,100000.0
2008-06-04 01:20:00,1.96265,1.96285,1.9626,1.9628,29700000.0
2008-06-04 01:21:00,1.9628,1.96285,1.9627,1.9627,20700000.0
2008-06-04 01:22:00,1.9627,1.96275,1.96255,1.9626,27100000.0
2008-06-04 01:23:00,1.9626,1.9627,1.9626,1.9626,16500000.0
2008-06-04 01:24:00,1.9627,1.9627,1.9625,1.9626,40400000.0
2008-06-04 01:25:00,1.9626,1.9626,1.9625,1.9625,37500000.0
2008-06-04 01:26:00,1.9626,1.9626,1.96255,1.96255,8700000.0
2008-06-04 01:27:00,1.96255,1.96255,1.9624,1.9624,10500000.0
2008-06-04 01:28:00,1.96235,1.96235,1.96235,1.96235,1800000.0
2008-06-04 01:29:00,1.96235,1.96235,1.96225,1.96225,15000000.0
2008-06-04 01:30:00,1.9623,1.9623,1.96215,1.96215,18600000.0
2008-06-04 01:31:00,1.9622,1.9623,1.96215,1.96215,25000000.0
2008-06-04 01:32:00,1.96215,1.96215,1.962,1.9621,41600000.0
2008-06-04 01:33:00,1.9621,1.9624,1.9621,1.9624,25100000.0
2008-06-04 01:34:00,1.9624,1.9624,1.96235,1.96235,20300000.0
2008-06-04 01:35:00,1.96255,1.96255,1.9624,1.96255,17000000.0
2008-06-04 01:36:00,1.96255,1.96255,1.96255,1.96255,100000.0
2008-06-04 01:37:00,1.9626,1.9633,1.9626,1.963,24900000.0
2008-06-04 01:38:00,1.963,1.963,1.963,1.963,5400000.0
2008-06-04 01:39:00,1.963,1.9631,1.963,1.9631,8700000.0
2008-06-04 01:40:00,1.9631,1.9631,1.9631,1.9631,14500000.0
2008-06-04 01:41:00,1.9631,1.9631,1.9622,1.9623,76800000.0
2008-06-04 01:42:00,1.96235,1.96235,1.9616,1.96165,143200000.0
2008-06-04 01:43:00,1.96175,1.96185,1.96165,1.9618,91200001.0
2008-06-04 01:44:00,1.9618,1.96195,1.9618,1.96185,9800000.0
2008-06-04 01:45:00,1.96185,1.96185,1.9615,1.96165,38800000.0
2008-06-04 01:46:00,1.96165,1.96165,1.9616,1.9616,3400000.0
2008-06-04 01:47:00,1.9616,1.96165,1.96155,1.9616,34500000.0
2008-06-04 01:48:00,1.9616,1.9616,1.96155,1.96155,18600000.0
2008-06-04 01:49:00,1.9616,1.9616,1.9615,1.9616,22000000.0
2008-06-04 01:50:00,1.9616,1.9617,1.9616,1.96165,29500000.0
2008-06-04 01:51:00,1.96165,1.96165,1.9616,1.9616,400000.0
2008-06-04 01:52:00,1.9616,1.96175,1.9616,1.96175,43800000.0
2008-06-04 01:53:00,1.96175,1.9621,1.96175,1.962,28400000.0
2008-06-04 01:54:00,1.962,1.962,1.96195,1.96195,10700000.0
2008-06-04 01:55:00,1.96195,1.96205,1.96195,1.96205,3800000.0
2008-06-04 01:56:00,1.96179,1.96194,1.96178,1.96184,19400000.0
2008-06-04 01:57:00,1.962,1.962,1.9619,1.96195,5000000.0
2008-06-04 01:58:00,1.96195,1.96195,1.96195,1.96195,100000.0
2008-06-04 01:59:00,1.96185,1.96185,1.96185,1.96185,1800000.0
2008-06-04 02:00:00,1.96185,1.9619,1.9618,1.9619,14200000.0
2008-06-04 02:01:00,1.9619,1.9619,1.96155,1.9617,71100000.0
2008-06-04 02:02:00,1.96185,1.9619,1.9617,1.96185,51700000.0
2008-06-04 02:03:00,1.9618,1.9619,1.9618,1.9618,21000000.0
2008-06-04 02:04:00,1.96185,1.9619,1.96185,1.9619,24500000.0
2008-06-04 02:05:00,1.9619,1.9619,1.9619,1.9619,6400000.0
2008-06-04 02:06:00,1.9619,1.9619,1.9619,1.9619,24500000.0
2008-06-04 02:07:00,1.9619,1.9619,1.9619,1.9619,6900000.0
2008-06-04 02:08:00,1.9619,1.9619,1.9619,1.9619,1700000.0
2008-06-04 02:09:00,1.9619,1.962,1.9619,1.9619,21000000.0
2008-06-04 02:10:00,1.9619,1.962,1.9619,1.962,2600000.0
2008-06-04 02:11:00,1.962,1.962,1.962,1.962,100000.0
2008-06-04 02:12:00,1.962,1.9623,1.962,1.9622,10200000.0
2008-06-04 02:13:00,1.96215,1.9626,1.9621,1.9625,77000000.0
2008-06-04 02:14:00,1.9624,1.9625,1.9621,1.9623,47600000.0
2008-06-04 02:15:00,1.9623,1.9623,1.9623,1.9623,200000.0
2008-06-04 02:16:00,1.9622,1.9622,1.9622,1.9622,5000000.0
2008-06-04 02:17:00,1.9622,1.9623,1.9622,1.9623,8600000.0
2008-06-04 02:18:00,1.9622,1.9623,1.9622,1.9623,3700000.0
2008-06-04 02:19:00,1.9623,1.9623,1.9623,1.9623,100000.0
2008-06-04 02:20:00,1.9623,1.9625,1.9623,1.9623,32000000.0
2008-06-04 02:21:00,1.9623,1.9623,1.9623,1.9623,200000.0
2008-06-04 02:22:00,1.96202,1.96208,1.96182,1.96206,37800000.0
2008-06-04 02:23:00,1.962,1.962,1.96184,1.96184,2200000.0
2008-06-04 02:24:00,1.9623,1.9626,1.9623,1.9626,20800000.0
2008-06-04 02:25:00,1.9626,1.9626,1.9626,1.9626,200000.0
2008-06-04 02:26:00,1.9626,1.9627,1.96255,1.9627,5300000.0
2008-06-04 02:27:00,1.96275,1.96275,1.9626,1.9627,2600000.0
2008-06-04 02:28:00,1.9627,1.9627,1.9627,1.9627,300000.0
2008-06-04 02:29:00,1.9627,1.9627,1.9627,1.9627,200000.0
2008-06-04 02:30:00,1.9627,1.9627,1.9625,1.96255,7100000.0
2008-06-04 02:31:00,1.96255,1.9627,1.96255,1.96255,6600000.0
2008-06-04 02:32:00,1.96255,1.96255,1.9625,1.9625,6500000.0
2008-06-04 02:33:00,1.9626,1.9626,1.9626,1.9626,6600000.0
2008-06-04 02:34:00,1.9626,1.9627,1.96255,1.9627,8600000.0
2008-06-04 02:35:00,1.9627,1.9627,1.9626,1.9626,11700000.0
2008-06-04 02:36:00,1.9626,1.9626,1.9626,1.9626,3000000.0
2008-06-04 02:37:00,1.96239,1.96264,1.96239,1.96253,28300000.0
2008-06-04 02:38:00,1.9626,1.9626,1.96255,1.96255,4200000.0
2008-06-04 02:39:00,1.9625,1.96255,1.96245,1.96255,6900000.0
2008-06-04 02:40:00,1.96245,1.96255,1.96245,1.9625,33600000.0
2008-06-04 02:41:00,1.9625,1.96255,1.96245,1.96245,5200000.0
2008-06-04 02:42:00,1.9624,1.9624,1.96235,1.9624,4300000.0
2008-06-04 02:43:00,1.9624,1.9624,1.9624,1.9624,2500000.0
2008-06-04 02:44:00,1.9623,1.96235,1.9623,1.96235,4700000.0
2008-06-04 02:45:00,1.9623,1.9624,1.9623,1.96235,1900000.0
2008-06-04 02:46:00,1.9623,1.9623,1.9623,1.9623,100000.0
2008-06-04 02:47:00,1.9624,1.9624,1.96235,1.96235,1200000.0
2008-06-04 02:48:00,1.9623,1.9624,1.9623,1.9624,15600000.0
2008-06-04 02:49:00,1.9624,1.9624,1.9624,1.9624,10900000.0
2008-06-04 02:50:00,1.9624,1.9624,1.9624,1.9624,3800000.0
2008-06-04 02:51:00,1.9624,1.9624,1.9623,1.9623,9700000.0
2008-06-04 02:52:00,1.9625,1.9625,1.9624,1.9624,23000000.0
2008-06-04 02:53:00,1.9624,1.9624,1.96235,1.96235,5000000.0
2008-06-04 02:54:00,1.9624,1.9626,1.9624,1.9624,35500000.0
2008-06-04 02:55:00,1.96245,1.9627,1.9624,1.9627,20300000.0
2008-06-04 02:56:00,1.9627,1.9627,1.9625,1.9625,4500000.0
2008-06-04 02:57:00,1.9625,1.96255,1.9625,1.96255,1100000.0
2008-06-04 02:58:00,1.96255,1.9626,1.96255,1.9626,8600000.0
2008-06-04 02:59:00,1.9626,1.96265,1.9626,1.96265,14800000.0
2008-06-04 03:00:00,1.9626,1.9626,1.9626,1.9626,9800000.0
2008-06-04 03:01:00,1.9626,1.9626,1.9626,1.9626,100000.0
2008-06-04 03:02:00,1.9626,1.96295,1.9626,1.96285,17400000.0
2008-06-04 03:03:00,1.96285,1.96285,1.9628,1.9628,4400000.0
2008-06-04 03:04:00,1.9628,1.96295,1.9627,1.9627,6600000.0
2008-06-04 03:05:00,1.9627,1.9628,1.9627,1.9628,6600000.0
2008-06-04 03:06:00,1.9628,1.9628,1.9627,1.9627,37400000.0
2008-06-04 03:07:00,1.9627,1.9627,1.9624,1.9624,26000000.0
2008-06-04 03:08:00,1.9624,1.9624,1.96235,1.9624,10900000.0
2008-06-04 03:09:00,1.9624,1.9624,1.96205,1.96215,14100000.0
2008-06-04 03:10:00,1.96215,1.9623,1.96215,1.9623,11800000.0
2008-06-04 03:11:00,1.9623,1.9623,1.96195,1.96195,9500000.0
2008-06-04 03:12:00,1.96195,1.962,1.9618,1.96185,35200000.0
2008-06-04 03:13:00,1.96185,1.96185,1.96185,1.96185,1500000.0
2008-06-04 03:14:00,1.96195,1.9621,1.96185,1.9621,46400000.0
2008-06-04 03:15:00,1.9621,1.9621,1.96185,1.9621,18000000.0
2008-06-04 03:16:00,1.9621,1.9621,1.9621,1.9621,19200000.0
2008-06-04 03:17:00,1.9619,1.9621,1.9619,1.96195,7400000.0
2008-06-04 03:18:00,1.96195,1.96195,1.96195,1.96195,1500000.0
2008-06-04 03:19:00,1.96195,1.96205,1.96185,1.962,40500000.0
2008-06-04 03:20:00,1.962,1.9621,1.9619,1.962,23000000.0
2008-06-04 03:21:00,1.962,1.962,1.9618,1.96185,18100000.0
2008-06-04 03:22:00,1.96185,1.9619,1.9618,1.9618,37900000.0
2008-06-04 03:23:00,1.9618,1.96185,1.9618,1.96185,6900000.0
2008-06-04 03:24:00,1.9618,1.9619,1.96175,1.9618,25900000.0
2008-06-04 03:25:00,1.9618,1.962,1.9618,1.9618,48000000.0
2008-06-04 03:26:00,1.9618,1.9618,1.9618,1.9618,4900000.0
2008-06-04 03:27:00,1.9618,1.96185,1.9618,1.96185,6200000.0
2008-06-04 03:28:00,1.96185,1.96185,1.9618,1.9618,7200000.0
2008-06-04 03:29:00,1.9618,1.9618,1.9618,1.9618,8300000.0
2008-06-04 03:30:00,1.9618,1.9618,1.9618,1.9618,5000000.0
2008-06-04 03:31:00,1.9618,1.9618,1.96175,1.9618,14100000.0
2008-06-04 03:32:00,1.9618,1.96205,1.96175,1.9619,34400000.0
2008-06-04 03:33:00,1.96205,1.96215,1.96205,1.96215,11600000.0
2008-06-04 03:34:00,1.9621,1.9621,1.96195,1.96205,9800000.0
2008-06-04 03:35:00,1.962,1.9621,1.96195,1.9621,12800000.0
2008-06-04 03:36:00,1.96225,1.96255,1.9621,1.9622,85000000.0
2008-06-04 03:37:00,1.9622,1.9622,1.9621,1.9621,33600000.0
2008-06-04 03:38:00,1.9621,1.9623,1.96185,1.9623,48900000.0
2008-06-04 03:39:00,1.96225,1.96225,1.96195,1.96195,24300000.0
2008-06-04 03:40:00,1.9621,1.9621,1.96155,1.96155,61000000.0
2008-06-04 03:41:00,1.96155,1.96155,1.9614,1.9615,33645000.0
2008-06-04 03:42:00,1.9614,1.9614,1.9614,1.9614,89155000.0
2008-06-04 03:43:00,1.9614,1.9616,1.9614,1.9614,18330000.0
2008-06-04 03:44:00,1.9614,1.96165,1.9614,1.96165,16350000.0
2008-06-04 03:45:00,1.96165,1.96215,1.9616,1.96215,44200000.0
2008-06-04 03:46:00,1.9621,1.9622,1.96205,1.96205,24200000.0
2008-06-04 03:47:00,1.962,1.9621,1.962,1.9621,18400000.0
2008-06-04 03:48:00,1.9621,1.9621,1.96185,1.96195,25400000.0
2008-06-04 03:49:00,1.962,1.9621,1.962,1.9621,12100000.0
2008-06-04 03:50:00,1.96185,1.96193,1.9616,1.96193,10200000.0
2008-06-04 03:51:00,1.9621,1.9621,1.96195,1.96195,15700000.0
2008-06-04 03:52:00,1.96205,1.96205,1.9619,1.9619,29400000.0
2008-06-04 03:53:00,1.962,1.962,1.96185,1.96185,29000000.0
2008-06-04 03:54:00,1.96195,1.96205,1.96195,1.962,15700000.0
2008-06-04 03:55:00,1.962,1.96205,1.962,1.96205,3200000.0
2008-06-04 03:56:00,1.962,1.962,1.96185,1.96185,6100000.0
2008-06-04 03:57:00,1.9618,1.96195,1.9618,1.96185,12600000.0
2008-06-04 03:58:00,1.96185,1.962,1.96185,1.962,10400000.0
2008-06-04 03:59:00,1.962,1.962,1.96185,1.96185,8300000.0
2008-06-04 04:00:00,1.96195,1.96195,1.96175,1.96175,24100000.0
2008-06-04 04:01:00,1.96185,1.9621,1.96185,1.96195,12200000.0
2008-06-04 04:02:00,1.962,1.962,1.9618,1.96195,7900000.0
2008-06-04 04:03:00,1.96195,1.9621,1.9619,1.9621,7400000.0
2008-06-04 04:04:00,1.9622,1.9622,1.96205,1.96205,44100000.0
2008-06-04 04:05:00,1.962,1.9621,1.962,1.962,1900000.0
2008-06-04 04:06:00,1.96195,1.962,1.9618,1.9618,8800000.0
2008-06-04 04:07:00,1.9618,1.9618,1.96145,1.9615,41200000.0
2008-06-04 04:08:00,1.9615,1.9618,1.9615,1.9616,30700000.0
2008-06-04 04:09:00,1.9616,1.9616,1.9616,1.9616,1200000.0
2008-06-04 04:10:00,1.9616,1.96165,1.9616,1.9616,12100000.0
2008-06-04 04:11:00,1.9616,1.96165,1.9616,1.96165,12700000.0
2008-06-04 04:12:00,1.96165,1.96175,1.96165,1.96175,13700000.0
2008-06-04 04:13:00,1.9617,1.96185,1.9617,1.96175,17200000.0
2008-06-04 04:14:00,1.96175,1.9621,1.96175,1.96175,40600000.0
2008-06-04 04:15:00,1.96175,1.96175,1.9617,1.9617,1300000.0
2008-06-04 04:16:00,1.9617,1.9623,1.9617,1.96215,14700000.0
2008-06-04 04:17:00,1.96215,1.9622,1.9621,1.9621,16400000.0
2008-06-04 04:18:00,1.9621,1.9621,1.9621,1.9621,19800000.0
2008-06-04 04:19:00,1.96214,1.96214,1.96175,1.9618,6000000.0
2008-06-04 04:20:00,1.96215,1.9622,1.96215,1.9622,1900000.0
2008-06-04 04:21:00,1.9622,1.9622,1.9622,1.9622,4200000.0
2008-06-04 04:22:00,1.96225,1.96225,1.96225,1.96225,1000000.0
2008-06-04 04:23:00,1.96225,1.96235,1.96225,1.96235,27200000.0
2008-06-04 04:24:00,1.9624,1.96255,1.96235,1.96255,18700000.0
2008-06-04 04:25:00,1.9625,1.9625,1.9625,1.9625,9200000.0
2008-06-04 04:26:00,1.9625,1.96255,1.96235,1.96235,30600000.0
2008-06-04 04:27:00,1.96235,1.96235,1.9623,1.9623,5200000.0
2008-06-04 04:28:00,1.9623,1.9623,1.9623,1.9623,15300000.0
2008-06-04 04:29:00,1.96235,1.96235,1.96185,1.962,43000000.0
2008-06-04 04:30:00,1.962,1.962,1.962,1.962,11100000.0
2008-06-04 04:31:00,1.96192,1.96192,1.96173,1.96173,11700000.0
2008-06-04 04:32:00,1.962,1.962,1.962,1.962,2700000.0
2008-06-04 04:33:00,1.962,1.9621,1.962,1.962,7500000.0
2008-06-04 04:34:00,1.962,1.962,1.9616,1.962,41300000.0
2008-06-04 04:35:00,1.9619,1.96195,1.96175,1.96175,22100000.0
2008-06-04 04:36:00,1.96175,1.96205,1.96175,1.96205,11500000.0
2008-06-04 04:37:00,1.96205,1.96235,1.96205,1.9621,47200000.0
2008-06-04 04:38:00,1.96205,1.96205,1.962,1.962,8600000.0
2008-06-04 04:39:00,1.962,1.962,1.962,1.962,20700000.0
2008-06-04 04:40:00,1.962,1.9621,1.962,1.9621,9300000.0
2008-06-04 04:41:00,1.9621,1.9622,1.9621,1.9622,11600000.0
2008-06-04 04:42:00,1.9622,1.9622,1.9621,1.9621,19200000.0
2008-06-04 04:43:00,1.9621,1.9621,1.962,1.962,11500000.0
2008-06-04 04:44:00,1.962,1.962,1.96195,1.96195,19900000.0
2008-06-04 04:45:00,1.96195,1.96205,1.96195,1.96205,14500000.0
2008-06-04 04:46:00,1.9621,1.9621,1.96205,1.9621,14300000.0
2008-06-04 04:47:00,1.9621,1.9621,1.9621,1.9621,1100000.0
2008-06-04 04:48:00,1.9621,1.9621,1.9621,1.9621,3000000.0
2008-06-04 04:49:00,1.9621,1.9622,1.962,1.962,104000000.0
2008-06-04 04:50:00,1.962,1.96215,1.962,1.9621,33900000.0
2008-06-04 04:51:00,1.9621,1.9621,1.9621,1.9621,16900000.0
2008-06-04 04:52:00,1.9621,1.9621,1.9621,1.9621,3800000.0
2008-06-04 04:53:00,1.96215,1.9624,1.9621,1.96225,27900000.0
2008-06-04 04:54:00,1.96225,1.96225,1.96225,1.96225,600000.0
2008-06-04 04:55:00,1.9622,1.9622,1.96215,1.96215,1400000.0
2008-06-04 04:56:00,1.9621,1.9625,1.9621,1.96235,21900000.0
2008-06-04 04:57:00,1.9623,1.9623,1.9622,1.9622,32300000.0
2008-06-04 04:58:00,1.9622,1.96255,1.9622,1.96255,33500000.0
2008-06-04 04:59:00,1.9625,1.96265,1.9624,1.9624,26100000.0
2008-06-04 05:00:00,1.9624,1.9624,1.9624,1.9624,6600000.0
2008-06-04 05:01:00,1.9624,1.9625,1.9624,1.9625,23900000.0
2008-06-04 05:02:00,1.9625,1.9626,1.9625,1.9626,26300000.0
2008-06-04 05:03:00,1.9626,1.9626,1.9625,1.96255,5100000.0
2008-06-04 05:04:00,1.9626,1.96265,1.96255,1.96255,2600000.0
2008-06-04 05:05:00,1.96255,1.96255,1.9625,1.9625,12000000.0
2008-06-04 05:06:00,1.9625,1.9625,1.9625,1.9625,7000000.0
2008-06-04 05:07:00,1.9625,1.9626,1.9623,1.9625,68300000.0
2008-06-04 05:08:00,1.9625,1.9626,1.9624,1.96255,35100000.0
2008-06-04 05:09:00,1.96255,1.9627,1.96255,1.96265,27100000.0
2008-06-04 05:10:00,1.96265,1.96265,1.96255,1.96255,21500000.0
2008-06-04 05:11:00,1.96255,1.96255,1.96255,1.96255,4500000.0
2008-06-04 05:12:00,1.96255,1.9627,1.96255,1.9627,30600000.0
2008-06-04 05:13:00,1.9628,1.9628,1.9628,1.9628,10500000.0
2008-06-04 05:14:00,1.9628,1.9629,1.9628,1.9629,7100000.0
2008-06-04 05:15:00,1.9628,1.9628,1.9628,1.9628,40300000.0
2008-06-04 05:16:00,1.9628,1.9629,1.9628,1.9629,19900000.0
2008-06-04 05:17:00,1.9629,1.963,1.9629,1.963,29600000.0
2008-06-04 05:18:00,1.963,1.9631,1.9628,1.96285,76500000.0
2008-06-04 05:19:00,1.963,1.963,1.96285,1.9629,40400000.0
2008-06-04 05:20:00,1.9629,1.963,1.9629,1.963,7500000.0
2008-06-04 05:21:00,1.963,1.963,1.9628,1.9628,40100000.0
2008-06-04 05:22:00,1.9627,1.9628,1.9627,1.9627,25800000.0
2008-06-04 05:23:00,1.9627,1.9628,1.9627,1.9628,17000000.0
2008-06-04 05:24:00,1.96252,1.9626,1.96244,1.96253,14600000.0
2008-06-04 05:25:00,1.9628,1.9628,1.9628,1.9628,300000.0
2008-06-04 05:26:00,1.9628,1.9628,1.9628,1.9628,100000.0
2008-06-04 05:27:00,1.9628,1.9628,1.9627,1.9627,3600000.0
2008-06-04 05:28:00,1.9627,1.9627,1.9627,1.9627,2300000.0
2008-06-04 05:29:00,1.9628,1.9628,1.9628,1.9628,3300000.0
2008-06-04 05:30:00,1.9628,1.9628,1.9628,1.9628,1700000.0
2008-06-04 05:31:00,1.9628,1.9628,1.9627,1.9627,5800000.0
2008-06-04 05:32:00,1.9627,1.963,1.9627,1.963,22200000.0
2008-06-04 05:33:00,1.9631,1.9635,1.9631,1.9635,52600000.0
2008-06-04 05:34:00,1.9635,1.9635,1.9635,1.9635,2900000.0
2008-06-04 05:35:00,1.9634,1.9634,1.9633,1.9634,17600000.0
2008-06-04 05:36:00,1.9635,1.9635,1.9635,1.9635,2400000.0
2008-06-04 05:37:00,1.9635,1.9635,1.9635,1.9635,7200000.0
2008-06-04 05:38:00,1.96314,1.96337,1.96314,1.96337,34000000.0
2008-06-04 05:39:00,1.96343,1.96343,1.96327,1.9633,7000000.0
2008-06-04 05:40:00,1.9635,1.9635,1.9633,1.9633,23600000.0
2008-06-04 05:41:00,1.9633,1.9634,1.9633,1.9634,13400000.0
2008-06-04 05:42:00,1.9634,1.9634,1.9634,1.9634,14800000.0
2008-06-04 05:43:00,1.9634,1.9634,1.9634,1.9634,2400000.0
2008-06-04 05:44:00,1.9634,1.9634,1.9634,1.9634,3500000.0
2008-06-04 05:45:00,1.9634,1.9634,1.9634,1.9634,1800000.0
2008-06-04 05:46:00,1.9634,1.9634,1.9634,1.9634,4700000.0
2008-06-04 05:47:00,1.9634,1.9634,1.9634,1.9634,24600000.0
2008-06-04 05:48:00,1.9634,1.9634,1.9633,1.9633,45200000.0
2008-06-04 05:49:00,1.9633,1.9633,1.9633,1.9633,2400000.0
2008-06-04 05:50:00,1.9633,1.9634,1.9633,1.9633,26000000.0
2008-06-04 05:51:00,1.9633,1.9633,1.9633,1.9633,8700000.0
2008-06-04 05:52:00,1.9633,1.9633,1.963,1.9631,25600000.0
2008-06-04 05:53:00,1.96315,1.96315,1.963,1.96305,17100000.0
2008-06-04 05:54:00,1.96305,1.9631,1.963,1.9631,29400000.0
2008-06-04 05:55:00,1.9631,1.9631,1.963,1.963,7700000.0
2008-06-04 05:56:00,1.963,1.9632,1.963,1.9632,26700000.0
2008-06-04 05:57:00,1.9633,1.9634,1.9631,1.9633,25600000.0
2008-06-04 05:58:00,1.9632,1.9633,1.9631,1.9633,26900000.0
2008-06-04 05:59:00,1.9633,1.9633,1.9633,1.9633,5500000.0
2008-06-04 06:00:00,1.9633,1.9633,1.9631,1.9632,13700000.0
2008-06-04 06:01:00,1.96345,1.9636,1.9632,1.96355,29800000.0
2008-06-04 06:02:00,1.96355,1.9636,1.9635,1.96355,26900000.0
2008-06-04 06:03:00,1.96355,1.96355,1.96345,1.9635,40100000.0
2008-06-04 06:04:00,1.9634,1.9634,1.9633,1.9634,19200000.0
2008-06-04 06:05:00,1.9634,1.9634,1.9633,1.9633,12900000.0
2008-06-04 06:06:00,1.9634,1.9634,1.9633,1.96335,24200000.0
2008-06-04 06:07:00,1.9633,1.96335,1.9633,1.96335,13100000.0
2008-06-04 06:08:00,1.96335,1.96335,1.9633,1.9633,11800000.0
2008-06-04 06:09:00,1.9633,1.9633,1.9631,1.9632,18800000.0
2008-06-04 06:10:00,1.9632,1.9633,1.9632,1.9632,23000000.0
2008-06-04 06:11:00,1.9632,1.9633,1.9632,1.9632,13100000.0
2008-06-04 06:12:00,1.9632,1.9632,1.9632,1.9632,12300000.0
2008-06-04 06:13:00,1.9631,1.9631,1.963,1.9631,28800000.0
2008-06-04 06:14:00,1.9631,1.9631,1.9631,1.9631,7600000.0
2008-06-04 06:15:00,1.9631,1.9631,1.9628,1.9628,38000000.0
2008-06-04 06:16:00,1.9628,1.96285,1.9627,1.96285,23500000.0
2008-06-04 06:17:00,1.96271,1.96308,1.96271,1.96276,15900000.0
2008-06-04 06:18:00,1.96285,1.963,1.9628,1.963,11700000.0
2008-06-04 06:19:00,1.963,1.963,1.963,1.963,9400000.0
2008-06-04 06:20:00,1.963,1.96305,1.963,1.963,18400000.0
2008-06-04 06:21:00,1.963,1.963,1.963,1.963,3300000.0
2008-06-04 06:22:00,1.963,1.963,1.963,1.963,2500000.0
2008-06-04 06:23:00,1.963,1.963,1.963,1.963,6300000.0
2008-06-04 06:24:00,1.963,1.963,1.963,1.963,4100000.0
2008-06-04 06:25:00,1.96283,1.96283,1.9627,1.9627,26600000.0
2008-06-04 06:26:00,1.963,1.963,1.963,1.963,21500000.0
2008-06-04 06:27:00,1.96248,1.96288,1.96248,1.96288,35700000.0
2008-06-04 06:28:00,1.96283,1.96289,1.96266,1.96284,13100000.0
2008-06-04 06:29:00,1.963,1.963,1.963,1.963,2100000.0
2008-06-04 06:30:00,1.9629,1.963,1.96275,1.9628,38599998.0
2008-06-04 06:31:00,1.9628,1.9628,1.96265,1.9627,34400000.0
2008-06-04 06:32:00,1.9627,1.9627,1.9627,1.9627,14600000.0
2008-06-04 06:33:00,1.9627,1.9627,1.9626,1.9626,17800000.0
2008-06-04 06:34:00,1.9626,1.9626,1.96245,1.9625,4800000.0
2008-06-04 06:35:00,1.96245,1.96245,1.9619,1.9621,83500000.0
2008-06-04 06:36:00,1.9621,1.9623,1.9621,1.9623,27000000.0
2008-06-04 06:37:00,1.9623,1.9623,1.9623,1.9623,8700000.0
2008-06-04 06:38:00,1.9623,1.9624,1.9623,1.9624,11700000.0
2008-06-04 06:39:00,1.96235,1.9625,1.96235,1.9625,26500000.0
2008-06-04 06:40:00,1.9625,1.96255,1.9625,1.96255,17700000.0
2008-06-04 06:41:00,1.96255,1.96255,1.96235,1.9625,18700000.0
2008-06-04 06:42:00,1.9625,1.9626,1.9625,1.9626,1000000.0
2008-06-04 06:43:00,1.9626,1.9628,1.9626,1.9627,29000000.0
2008-06-04 06:44:00,1.9627,1.9627,1.9626,1.9626,9300000.0
2008-06-04 06:45:00,1.9626,1.9626,1.9625,1.9625,23400000.0
2008-06-04 06:46:00,1.9625,1.9627,1.9625,1.96265,36900000.0
2008-06-04 06:47:00,1.9626,1.9626,1.9625,1.96255,37400000.0
2008-06-04 06:48:00,1.96255,1.96255,1.9625,1.9625,4300000.0
2008-06-04 06:49:00,1.9625,1.9627,1.9625,1.9627,46600000.0
2008-06-04 06:50:00,1.9627,1.9627,1.9627,1.9627,4200000.0
2008-06-04 06:51:00,1.9627,1.9627,1.9625,1.9625,4000000.0
2008-06-04 06:52:00,1.9625,1.9625,1.9625,1.9625,4200000.0
2008-06-04 06:53:00,1.9625,1.9625,1.9625,1.9625,5700000.0
2008-06-04 06:54:00,1.96255,1.96255,1.9625,1.9625,11200000.0
2008-06-04 06:55:00,1.9625,1.9625,1.9625,1.9625,7200000.0
2008-06-04 06:56:00,1.9625,1.9625,1.9625,1.9625,34600000.0
2008-06-04 06:57:00,1.9625,1.9629,1.9625,1.9628,97000000.0
2008-06-04 06:58:00,1.9628,1.9629,1.9628,1.9628,48800000.0
2008-06-04 06:59:00,1.9628,1.9629,1.9628,1.9629,17500000.0
2008-06-04 07:00:00,1.963,1.96315,1.963,1.9631,20600000.0
2008-06-04 07:01:00,1.9631,1.96315,1.9631,1.96315,8900000.0
2008-06-04 07:02:00,1.96315,1.9637,1.96305,1.9632,84400000.0
2008-06-04 07:03:00,1.9634,1.9635,1.96315,1.9633,50400000.0
2008-06-04 07:04:00,1.9633,1.9633,1.9629,1.9629,49900000.0
2008-06-04 07:05:00,1.9629,1.9631,1.9629,1.963,119300000.0
2008-06-04 07:06:00,1.963,1.9631,1.9629,1.9631,80900000.0
2008-06-04 07:07:00,1.9631,1.9631,1.9631,1.9631,4500000.0
2008-06-04 07:08:00,1.9631,1.9631,1.96265,1.9629,22800000.0
2008-06-04 07:09:00,1.9629,1.9629,1.9629,1.9629,8700000.0
2008-06-04 07:10:00,1.9629,1.963,1.9629,1.963,15200000.0
2008-06-04 07:11:00,1.963,1.9631,1.963,1.9631,14400000.0
2008-06-04 07:12:00,1.963,1.963,1.9628,1.9628,17100000.0
2008-06-04 07:13:00,1.9628,1.9628,1.9628,1.9628,9200000.0
2008-06-04 07:14:00,1.9628,1.963,1.9628,1.963,26100000.0
2008-06-04 07:15:00,1.963,1.963,1.963,1.963,12600000.0
2008-06-04 07:16:00,1.963,1.963,1.963,1.963,1700000.0
2008-06-04 07:17:00,1.963,1.9631,1.963,1.963,18400000.0
2008-06-04 07:18:00,1.963,1.963,1.9628,1.963,24800000.0
2008-06-04 07:19:00,1.963,1.963,1.963,1.963,16300000.0
2008-06-04 07:20:00,1.963,1.963,1.9628,1.9628,29100000.0
2008-06-04 07:21:00,1.9628,1.9628,1.9625,1.9627,38600000.0
2008-06-04 07:22:00,1.9625,1.9625,1.9625,1.9625,10900000.0
2008-06-04 07:23:00,1.9625,1.9626,1.9625,1.9626,3400000.0
2008-06-04 07:24:00,1.9626,1.9626,1.9626,1.9626,300000.0
2008-06-04 07:25:00,1.96224,1.96248,1.96224,1.96248,35000000.0
2008-06-04 07:26:00,1.9626,1.9626,1.96205,1.96205,25600000.0
2008-06-04 07:27:00,1.962,1.962,1.9617,1.96175,44800000.0
2008-06-04 07:28:00,1.96175,1.96185,1.9616,1.9616,32600000.0
2008-06-04 07:29:00,1.9616,1.9618,1.9616,1.9617,17500000.0
2008-06-04 07:30:00,1.9617,1.96185,1.9616,1.9616,39300000.0
2008-06-04 07:31:00,1.9617,1.9617,1.96155,1.9616,39100000.0
2008-06-04 07:32:00,1.9616,1.9616,1.9613,1.9613,87980000.0
2008-06-04 07:33:00,1.9613,1.9615,1.9612,1.9614,67700000.0
2008-06-04 07:34:00,1.9613,1.9615,1.9613,1.9614,23600000.0
2008-06-04 07:35:00,1.9614,1.9615,1.9611,1.9612,122540000.0
2008-06-04 07:36:00,1.9612,1.9615,1.9612,1.9613,82015000.0
2008-06-04 07:37:00,1.9613,1.9617,1.9612,1.9612,60000000.0
2008-06-04 07:38:00,1.9612,1.9615,1.9612,1.9614,86100000.0
2008-06-04 07:39:00,1.9614,1.9614,1.9612,1.9612,48900000.0
2008-06-04 07:40:00,1.9612,1.9613,1.9612,1.9613,53200000.0
2008-06-04 07:41:00,1.9613,1.9615,1.9613,1.9615,50200000.0
2008-06-04 07:42:00,1.9616,1.962,1.96155,1.96185,52400000.0
2008-06-04 07:43:00,1.96175,1.96195,1.96165,1.96195,49700000.0
2008-06-04 07:44:00,1.96195,1.96215,1.96185,1.962,56000000.0
2008-06-04 07:45:00,1.962,1.9622,1.9618,1.962,106400000.0
2008-06-04 07:46:00,1.962,1.962,1.9617,1.96185,22800000.0
2008-06-04 07:47:00,1.96195,1.962,1.9618,1.9618,11300000.0
2008-06-04 07:48:00,1.9618,1.9618,1.9615,1.9615,5700000.0
2008-06-04 07:49:00,1.9615,1.9617,1.9615,1.9617,38700000.0
2008-06-04 07:50:00,1.9617,1.9617,1.9615,1.96165,54500000.0
2008-06-04 07:51:00,1.96165,1.9617,1.9615,1.96155,12700000.0
2008-06-04 07:52:00,1.96155,1.96175,1.9615,1.96175,77800000.0
2008-06-04 07:53:00,1.96175,1.9618,1.9615,1.96165,66300000.0
2008-06-04 07:54:00,1.96165,1.9619,1.96165,1.9619,73700000.0
2008-06-04 07:55:00,1.9619,1.962,1.9618,1.962,26600000.0
2008-06-04 07:56:00,1.96205,1.96205,1.9618,1.9619,53400000.0
2008-06-04 07:57:00,1.9619,1.9619,1.9618,1.9618,62500000.0
2008-06-04 07:58:00,1.9618,1.9619,1.9616,1.9616,53600000.0
2008-06-04 07:59:00,1.9616,1.962,1.96145,1.96185,204400001.0
2008-06-04 08:00:00,1.9618,1.96195,1.9618,1.96195,30100000.0
2008-06-04 08:01:00,1.96195,1.96195,1.9617,1.9617,48900000.0
2008-06-04 08:02:00,1.9617,1.9618,1.9615,1.9615,122400000.0
2008-06-04 08:03:00,1.9615,1.96155,1.96145,1.96145,129200000.0
2008-06-04 08:04:00,1.9614,1.9615,1.96105,1.96105,115900000.0
2008-06-04 08:05:00,1.96115,1.96115,1.9601,1.9601,290350000.0
2008-06-04 08:06:00,1.9601,1.9601,1.9581,1.9583,502352500.0
2008-06-04 08:07:00,1.9583,1.959,1.95825,1.9585,188813104.0
2008-06-04 08:08:00,1.9586,1.9587,1.9584,1.9586,196010000.0
2008-06-04 08:09:00,1.9586,1.9586,1.9571,1.9572,232760000.0
2008-06-04 08:10:00,1.95705,1.9579,1.9566,1.9577,243900000.0
2008-06-04 08:11:00,1.9577,1.9581,1.9573,1.9573,256090000.0
2008-06-04 08:12:00,1.95735,1.9577,1.9573,1.9576,198200000.0
2008-06-04 08:13:00,1.9576,1.95775,1.9575,1.95775,190900000.0
2008-06-04 08:14:00,1.95775,1.9583,1.9577,1.95795,127600000.0
2008-06-04 08:15:00,1.9579,1.958,1.95685,1.957,288040000.0
2008-06-04 08:16:00,1.957,1.9572,1.9569,1.9571,156500000.0
2008-06-04 08:17:00,1.9571,1.95735,1.9567,1.9567,221900000.0
2008-06-04 08:18:00,1.9567,1.9569,1.9566,1.9568,176600000.0
2008-06-04 08:19:00,1.9568,1.95685,1.95635,1.95635,106400000.0
2008-06-04 08:20:00,1.9563,1.95635,1.9562,1.9562,276910000.0
2008-06-04 08:21:00,1.9562,1.95625,1.9558,1.95625,170190000.0
2008-06-04 08:22:00,1.9563,1.9566,1.95625,1.9566,160960000.0
2008-06-04 08:23:00,1.9566,1.95665,1.9565,1.9566,159160000.0
2008-06-04 08:24:00,1.9566,1.9566,1.956,1.95635,126660000.0
2008-06-04 08:25:00,1.95635,1.9564,1.9558,1.9558,112800000.0
2008-06-04 08:26:00,1.9558,1.95585,1.9555,1.95565,117720000.0
2008-06-04 08:27:00,1.95555,1.9561,1.9555,1.95595,149920000.0
2008-06-04 08:28:00,1.9559,1.95605,1.9557,1.9559,169160000.0
2008-06-04 08:29:00,1.95595,1.9568,1.9559,1.9568,176380000.0
2008-06-04 08:30:00,1.95685,1.95695,1.95645,1.95665,193120000.0
2008-06-04 08:31:00,1.95665,1.9569,1.9562,1.9562,119260000.0
2008-06-04 08:32:00,1.9563,1.95665,1.95625,1.95665,111430000.0
2008-06-04 08:33:00,1.95665,1.95665,1.95615,1.9563,138970000.0
2008-06-04 08:34:00,1.9563,1.95655,1.9563,1.9565,72540000.0
2008-06-04 08:35:00,1.9565,1.95655,1.95635,1.9564,97220000.0
2008-06-04 08:36:00,1.95635,1.9565,1.9562,1.9564,150560000.0
2008-06-04 08:37:00,1.9564,1.9566,1.95585,1.9562,145170000.0
2008-06-04 08:38:00,1.95625,1.9563,1.9561,1.9561,116600000.0
2008-06-04 08:39:00,1.9561,1.9566,1.9561,1.9565,173525000.0
2008-06-04 08:40:00,1.95655,1.95655,1.9563,1.9563,41975000.0
2008-06-04 08:41:00,1.9563,1.95635,1.95585,1.9559,78000000.0
2008-06-04 08:42:00,1.9559,1.95635,1.9558,1.95635,79000000.0
2008-06-04 08:43:00,1.95635,1.95655,1.95635,1.9565,135800000.0
2008-06-04 08:44:00,1.9565,1.95705,1.9565,1.95675,195200000.0
2008-06-04 08:45:00,1.9568,1.9572,1.95675,1.957,156050000.0
2008-06-04 08:46:00,1.957,1.9573,1.957,1.9572,136900000.0
2008-06-04 08:47:00,1.9572,1.9576,1.9571,1.95715,106900000.0
2008-06-04 08:48:00,1.95715,1.95815,1.95715,1.95765,129900000.0
2008-06-04 08:49:00,1.9576,1.9581,1.9576,1.95775,120400000.0
2008-06-04 08:50:00,1.9577,1.95795,1.9576,1.9577,124200000.0
2008-06-04 08:51:00,1.9577,1.9581,1.9576,1.95775,110200000.0
2008-06-04 08:52:00,1.9577,1.9578,1.9576,1.95775,115600000.0
2008-06-04 08:53:00,1.95775,1.9579,1.9576,1.95785,102600000.0
2008-06-04 08:54:00,1.95785,1.95845,1.95785,1.9581,127000000.0
2008-06-04 08:55:00,1.95805,1.95835,1.95785,1.9579,124300000.0
2008-06-04 08:56:00,1.958,1.95835,1.958,1.9581,55000000.0
2008-06-04 08:57:00,1.95815,1.95815,1.95755,1.95755,99000000.0
2008-06-04 08:58:00,1.95755,1.9577,1.9575,1.9576,61100000.0
2008-06-04 08:59:00,1.9576,1.95775,1.95745,1.9575,57300000.0
2008-06-04 09:00:00,1.9575,1.9579,1.95735,1.9578,143500000.0
2008-06-04 09:01:00,1.9578,1.9578,1.95725,1.9573,92300000.0
2008-06-04 09:02:00,1.9573,1.9573,1.95625,1.95655,153950000.0
2008-06-04 09:03:00,1.95655,1.95665,1.95645,1.9565,69100000.0
2008-06-04 09:04:00,1.9565,1.95655,1.9564,1.95655,105500000.0
2008-06-04 09:05:00,1.95655,1.95655,1.95555,1.9559,185500000.0
2008-06-04 09:06:00,1.9558,1.9562,1.9557,1.95615,126300000.0
2008-06-04 09:07:00,1.95615,1.9563,1.95605,1.9562,84600000.0
2008-06-04 09:08:00,1.9562,1.9564,1.9561,1.95615,120600000.0
2008-06-04 09:09:00,1.95605,1.9561,1.9559,1.9561,69700000.0
2008-06-04 09:10:00,1.95615,1.95615,1.9559,1.95615,126050000.0
2008-06-04 09:11:00,1.9561,1.9562,1.95595,1.956,106300000.0
2008-06-04 09:12:00,1.95595,1.956,1.9559,1.9559,111300000.0
2008-06-04 09:13:00,1.95595,1.956,1.9559,1.956,117900000.0
2008-06-04 09:14:00,1.956,1.95605,1.95595,1.956,90400000.0
2008-06-04 09:15:00,1.95605,1.95655,1.9559,1.95615,167700000.0
2008-06-04 09:16:00,1.95615,1.9562,1.95565,1.95565,150400000.0
2008-06-04 09:17:00,1.95565,1.95565,1.95435,1.9548,244300000.0
2008-06-04 09:18:00,1.9547,1.9548,1.954,1.95435,234200000.0
2008-06-04 09:19:00,1.95435,1.95515,1.9543,1.9549,139900000.0
2008-06-04 09:20:00,1.9549,1.9552,1.9548,1.9549,111800000.0
2008-06-04 09:21:00,1.9549,1.95525,1.9549,1.9551,94600000.0
2008-06-04 09:22:00,1.9551,1.95525,1.955,1.9551,94100000.0
2008-06-04 09:23:00,1.9552,1.95605,1.9552,1.9556,132300000.0
2008-06-04 09:24:00,1.95555,1.95565,1.95555,1.95565,56900000.0
2008-06-04 09:25:00,1.9556,1.95575,1.95545,1.9555,97000000.0
2008-06-04 09:26:00,1.9555,1.95565,1.9554,1.9556,57700000.0
2008-06-04 09:27:00,1.9556,1.95595,1.9553,1.95595,86200000.0
2008-06-04 09:28:00,1.95595,1.95615,1.9557,1.9561,136100000.0
2008-06-04 09:29:00,1.9561,1.9562,1.95605,1.9562,64800000.0
2008-06-04 09:30:00,1.9562,1.9562,1.9557,1.9557,89500000.0
2008-06-04 09:31:00,1.9557,1.9558,1.9543,1.95445,168700000.0
2008-06-04 09:32:00,1.95445,1.9556,1.95445,1.95535,220300000.0
2008-06-04 09:33:00,1.95535,1.9563,1.95535,1.95615,187700000.0
2008-06-04 09:34:00,1.9562,1.9568,1.9561,1.9567,136600000.0
2008-06-04 09:35:00,1.95665,1.9569,1.9565,1.9567,132500000.0
2008-06-04 09:36:00,1.95675,1.95745,1.95665,1.95705,126100000.0
2008-06-04 09:37:00,1.957,1.95715,1.95655,1.95675,87600000.0
2008-06-04 09:38:00,1.95675,1.957,1.9566,1.957,72800000.0
2008-06-04 09:39:00,1.95695,1.95695,1.95655,1.9568,94000000.0
2008-06-04 09:40:00,1.9568,1.9569,1.95655,1.95665,76300000.0
2008-06-04 09:41:00,1.9566,1.9568,1.9562,1.9567,119400000.0
2008-06-04 09:42:00,1.9567,1.9568,1.9567,1.9567,28700000.0
2008-06-04 09:43:00,1.9567,1.9567,1.9561,1.9561,80630000.0
2008-06-04 09:44:00,1.9561,1.9561,1.95565,1.9557,57100000.0
2008-06-04 09:45:00,1.95565,1.9559,1.9555,1.9557,104000000.0
2008-06-04 09:46:00,1.9557,1.95615,1.9556,1.9561,187200000.0
2008-06-04 09:47:00,1.9561,1.95625,1.95605,1.9562,62600000.0
2008-06-04 09:48:00,1.9562,1.95625,1.95615,1.9562,34800000.0
2008-06-04 09:49:00,1.9562,1.9562,1.95565,1.95575,123100000.0
2008-06-04 09:50:00,1.9559,1.95635,1.9559,1.9563,106400000.0
2008-06-04 09:51:00,1.95625,1.9563,1.9559,1.956,111300000.0
2008-06-04 09:52:00,1.956,1.95655,1.95585,1.95655,83700000.0
2008-06-04 09:53:00,1.95655,1.95655,1.9557,1.95625,175900000.0
2008-06-04 09:54:00,1.95635,1.9565,1.9559,1.95605,179500000.0
2008-06-04 09:55:00,1.956,1.95615,1.95575,1.9561,80400000.0
2008-06-04 09:56:00,1.9561,1.9561,1.9554,1.9558,144300000.0
2008-06-04 09:57:00,1.9558,1.95625,1.95575,1.9562,91300000.0
2008-06-04 09:58:00,1.9562,1.9562,1.95575,1.95595,138900000.0
2008-06-04 09:59:00,1.95595,1.9563,1.9558,1.95625,145100000.0
2008-06-04 10:00:00,1.9562,1.9564,1.9559,1.9564,90700000.0
2008-06-04 10:01:00,1.9564,1.9564,1.9562,1.9564,105900000.0
2008-06-04 10:02:00,1.9564,1.9565,1.9562,1.9563,62000000.0
2008-06-04 10:03:00,1.9563,1.9564,1.9558,1.9558,101200000.0
2008-06-04 10:04:00,1.9558,1.9559,1.9556,1.9557,98200000.0
2008-06-04 10:05:00,1.9557,1.9558,1.9555,1.9556,116200000.0
2008-06-04 10:06:00,1.9556,1.9556,1.9554,1.9554,104900000.0
2008-06-04 10:07:00,1.95545,1.95585,1.9554,1.9557,68000000.0
2008-06-04 10:08:00,1.9557,1.9557,1.9556,1.9556,34000000.0
2008-06-04 10:09:00,1.9556,1.95575,1.95545,1.95575,52000000.0
2008-06-04 10:10:00,1.95575,1.9564,1.95575,1.956,155100000.0
2008-06-04 10:11:00,1.95605,1.9563,1.95595,1.95595,86800000.0
2008-06-04 10:12:00,1.95595,1.9562,1.9559,1.9562,75400000.0
2008-06-04 10:13:00,1.9562,1.9562,1.9561,1.9561,25400000.0
2008-06-04 10:14:00,1.9561,1.9567,1.9561,1.9567,144700000.0
2008-06-04 10:15:00,1.9566,1.9566,1.9561,1.9561,121000000.0
2008-06-04 10:16:00,1.9562,1.9562,1.9561,1.9562,31800000.0
2008-06-04 10:17:00,1.9562,1.95625,1.956,1.95625,112200000.0
2008-06-04 10:18:00,1.95625,1.95625,1.95605,1.95605,52500000.0
2008-06-04 10:19:00,1.95605,1.95605,1.95575,1.9558,127700000.0
2008-06-04 10:20:00,1.9558,1.9558,1.9557,1.9557,34800000.0
2008-06-04 10:21:00,1.9557,1.9557,1.95555,1.95565,35100000.0
2008-06-04 10:22:00,1.95565,1.9558,1.9556,1.9558,76000000.0
2008-06-04 10:23:00,1.9558,1.9563,1.9557,1.95615,93000000.0
2008-06-04 10:24:00,1.95615,1.9565,1.9558,1.9562,175500000.0
2008-06-04 10:25:00,1.9562,1.9574,1.9562,1.9574,178400000.0
2008-06-04 10:26:00,1.9574,1.95755,1.9569,1.95745,164800000.0
2008-06-04 10:27:00,1.95745,1.95785,1.9572,1.9577,129300000.0
2008-06-04 10:28:00,1.95775,1.958,1.95775,1.95795,125200000.0
2008-06-04 10:29:00,1.95795,1.95795,1.9572,1.9572,121100000.0
2008-06-04 10:30:00,1.9572,1.9572,1.9546,1.95535,253600000.0
2008-06-04 10:31:00,1.9553,1.95585,1.9552,1.95555,145400000.0
2008-06-04 10:32:00,1.9556,1.956,1.9555,1.95585,130050000.0
2008-06-04 10:33:00,1.9558,1.9561,1.9557,1.95605,141300000.0
2008-06-04 10:34:00,1.956,1.95615,1.9555,1.9555,181200000.0
2008-06-04 10:35:00,1.9555,1.9555,1.95415,1.9544,173650000.0
2008-06-04 10:36:00,1.9544,1.95495,1.9543,1.95485,188800000.0
2008-06-04 10:37:00,1.95475,1.9552,1.95475,1.955,99700000.0
2008-06-04 10:38:00,1.9551,1.9556,1.955,1.9556,120500000.0
2008-06-04 10:39:00,1.95565,1.9561,1.9556,1.956,140800000.0
2008-06-04 10:40:00,1.956,1.95605,1.9555,1.95585,108600000.0
2008-06-04 10:41:00,1.9558,1.9564,1.9558,1.9562,113300000.0
2008-06-04 10:42:00,1.9562,1.95625,1.956,1.9561,61700000.0
2008-06-04 10:43:00,1.9561,1.9565,1.956,1.95625,93000000.0
2008-06-04 10:44:00,1.95625,1.9563,1.95595,1.956,54100000.0
2008-06-04 10:45:00,1.956,1.95635,1.95585,1.9561,92100000.0
2008-06-04 10:46:00,1.9561,1.9565,1.956,1.9565,96400000.0
2008-06-04 10:47:00,1.9565,1.9573,1.9565,1.9566,151700000.0
2008-06-04 10:48:00,1.9566,1.9566,1.956,1.9563,168200000.0
2008-06-04 10:49:00,1.9562,1.9562,1.9556,1.95565,115900000.0
2008-06-04 10:50:00,1.9556,1.956,1.9556,1.9556,94800000.0
2008-06-04 10:51:00,1.9557,1.95595,1.9555,1.9555,93900000.0
2008-06-04 10:52:00,1.9555,1.9555,1.95475,1.95475,104800000.0
2008-06-04 10:53:00,1.95475,1.95565,1.95475,1.95555,137500000.0
2008-06-04 10:54:00,1.9555,1.9555,1.95485,1.955,156000000.0
2008-06-04 10:55:00,1.955,1.955,1.9536,1.95425,248300000.0
2008-06-04 10:56:00,1.95425,1.9551,1.95425,1.95505,221300000.0
2008-06-04 10:57:00,1.95505,1.95565,1.955,1.955,137400000.0
2008-06-04 10:58:00,1.955,1.9553,1.9548,1.95525,100700000.0
2008-06-04 10:59:00,1.9553,1.9555,1.9552,1.95535,58300000.0
2008-06-04 11:00:00,1.9553,1.95535,1.9537,1.9537,239700000.0
2008-06-04 11:01:00,1.9537,1.9545,1.9537,1.95435,112300000.0
2008-06-04 11:02:00,1.9543,1.95465,1.9542,1.95455,67400000.0
2008-06-04 11:03:00,1.95455,1.9549,1.95435,1.95435,112700000.0
2008-06-04 11:04:00,1.95435,1.95455,1.9542,1.9545,85400000.0
2008-06-04 11:05:00,1.9545,1.9552,1.9545,1.9551,59300000.0
2008-06-04 11:06:00,1.9551,1.9552,1.9541,1.9544,165900000.0
2008-06-04 11:07:00,1.95435,1.9544,1.9538,1.9538,115000000.0
2008-06-04 11:08:00,1.9538,1.9538,1.9535,1.9536,114300000.0
2008-06-04 11:09:00,1.9536,1.95415,1.9536,1.9541,125200000.0
2008-06-04 11:10:00,1.9542,1.9546,1.9541,1.9544,79900000.0
2008-06-04 11:11:00,1.9544,1.9547,1.9544,1.9547,44700000.0
2008-06-04 11:12:00,1.9547,1.9548,1.95455,1.9546,65500000.0
2008-06-04 11:13:00,1.95465,1.95495,1.9546,1.95485,67600000.0
2008-06-04 11:14:00,1.95485,1.9549,1.95455,1.95455,37800000.0
2008-06-04 11:15:00,1.95455,1.9547,1.9544,1.95455,32100000.0
2008-06-04 11:16:00,1.95455,1.9547,1.9543,1.95435,79400000.0
2008-06-04 11:17:00,1.95435,1.95455,1.95435,1.9545,64700000.0
2008-06-04 11:18:00,1.9545,1.9548,1.9545,1.9547,43800000.0
2008-06-04 11:19:00,1.9547,1.9547,1.95445,1.95455,24500000.0
2008-06-04 11:20:00,1.95455,1.9547,1.95455,1.9547,24600000.0
2008-06-04 11:21:00,1.9547,1.9549,1.9547,1.95485,61700000.0
2008-06-04 11:22:00,1.95485,1.95505,1.9548,1.9549,37000000.0
2008-06-04 11:23:00,1.955,1.95505,1.955,1.955,11400000.0
2008-06-04 11:24:00,1.955,1.955,1.9545,1.9545,133000000.0
2008-06-04 11:25:00,1.95455,1.95485,1.9545,1.9548,83950000.0
2008-06-04 11:26:00,1.95485,1.9551,1.95485,1.955,29700000.0
2008-06-04 11:27:00,1.95495,1.955,1.9547,1.9547,52000000.0
2008-06-04 11:28:00,1.9547,1.9548,1.95455,1.9546,26200000.0
2008-06-04 11:29:00,1.95465,1.95475,1.9546,1.9547,36700000.0
2008-06-04 11:30:00,1.95465,1.9547,1.95455,1.9546,13000000.0
2008-06-04 11:31:00,1.95465,1.9549,1.95455,1.9548,112700000.0
2008-06-04 11:32:00,1.95485,1.9554,1.9548,1.9554,91300000.0
2008-06-04 11:33:00,1.9553,1.95535,1.95515,1.9553,36600000.0
2008-06-04 11:34:00,1.95535,1.9555,1.9553,1.9553,31700000.0
2008-06-04 11:35:00,1.95525,1.95535,1.9552,1.9553,30200000.0
2008-06-04 11:36:00,1.9553,1.95535,1.9551,1.9552,58100000.0
2008-06-04 11:37:00,1.9552,1.95575,1.9552,1.95555,88000000.0
2008-06-04 11:38:00,1.95555,1.95575,1.95555,1.9556,85200000.0
2008-06-04 11:39:00,1.9557,1.9557,1.9555,1.95565,65500000.0
2008-06-04 11:40:00,1.95565,1.95575,1.95565,1.95575,27500000.0
2008-06-04 11:41:00,1.95565,1.95575,1.95545,1.95545,51900000.0
2008-06-04 11:42:00,1.95545,1.95575,1.9554,1.9557,78100000.0
2008-06-04 11:43:00,1.95575,1.95585,1.9556,1.95565,53400000.0
2008-06-04 11:44:00,1.95565,1.95585,1.95565,1.95585,14200000.0
2008-06-04 11:45:00,1.95585,1.95605,1.95565,1.9558,62800000.0
2008-06-04 11:46:00,1.9558,1.9558,1.9555,1.9555,25700000.0
2008-06-04 11:47:00,1.9555,1.95555,1.95515,1.9555,89500000.0
2008-06-04 11:48:00,1.9555,1.9556,1.9555,1.95555,69300000.0
2008-06-04 11:49:00,1.95555,1.95555,1.955,1.95515,52500000.0
2008-06-04 11:50:00,1.95515,1.95555,1.95515,1.9555,58900000.0
2008-06-04 11:51:00,1.9555,1.95565,1.9554,1.9555,43600000.0
2008-06-04 11:52:00,1.9555,1.95565,1.9555,1.9555,35900000.0
2008-06-04 11:53:00,1.9555,1.9556,1.95535,1.9554,47500000.0
2008-06-04 11:54:00,1.9554,1.95545,1.95525,1.95525,16000000.0
2008-06-04 11:55:00,1.95525,1.9558,1.95525,1.9557,58500000.0
2008-06-04 11:56:00,1.95575,1.9559,1.9556,1.9558,47900000.0
2008-06-04 11:57:00,1.9558,1.95585,1.9557,1.95575,59100000.0
2008-06-04 11:58:00,1.9558,1.9558,1.9554,1.95545,104300000.0
2008-06-04 11:59:00,1.9555,1.9561,1.9554,1.95605,84000000.0
2008-06-04 12:00:00,1.95605,1.9564,1.95605,1.95625,88300000.0
2008-06-04 12:01:00,1.95625,1.95635,1.95625,1.95625,49400000.0
2008-06-04 12:02:00,1.95625,1.95635,1.95565,1.9558,86800000.0
2008-06-04 12:03:00,1.95575,1.9561,1.9557,1.956,30900000.0
2008-06-04 12:04:00,1.95605,1.95635,1.95595,1.95625,38600000.0
2008-06-04 12:05:00,1.95625,1.95635,1.95615,1.95635,45200000.0
2008-06-04 12:06:00,1.95635,1.95635,1.95625,1.9563,23500000.0
2008-06-04 12:07:00,1.95625,1.95635,1.95615,1.95635,24100000.0
2008-06-04 12:08:00,1.9563,1.9565,1.9563,1.9564,37900000.0
2008-06-04 12:09:00,1.9564,1.95655,1.9563,1.95645,78000000.0
2008-06-04 12:10:00,1.95645,1.95705,1.95645,1.9568,73000000.0
2008-06-04 12:11:00,1.9568,1.95685,1.95625,1.95625,106350000.0
2008-06-04 12:12:00,1.95625,1.95635,1.95585,1.95585,119700000.0
2008-06-04 12:13:00,1.95585,1.9559,1.9554,1.9559,66900000.0
2008-06-04 12:14:00,1.9559,1.95605,1.9558,1.9559,51300000.0
2008-06-04 12:15:00,1.9559,1.956,1.9555,1.95555,77100000.0
2008-06-04 12:16:00,1.95555,1.956,1.95555,1.9559,71600000.0
2008-06-04 12:17:00,1.9559,1.9559,1.9557,1.9557,33800000.0
2008-06-04 12:18:00,1.9557,1.9557,1.9555,1.9556,81700000.0
2008-06-04 12:19:00,1.9556,1.95565,1.95555,1.95555,12000000.0
2008-06-04 12:20:00,1.9556,1.95565,1.95555,1.95565,21300000.0
2008-06-04 12:21:00,1.9556,1.9556,1.9555,1.9555,39400000.0
2008-06-04 12:22:00,1.9555,1.9556,1.9555,1.9555,7800000.0
2008-06-04 12:23:00,1.9555,1.9558,1.9555,1.9558,49600000.0
2008-06-04 12:24:00,1.9558,1.9558,1.9557,1.9557,35700000.0
2008-06-04 12:25:00,1.9557,1.9558,1.95555,1.9558,47900000.0
2008-06-04 12:26:00,1.9558,1.9558,1.9557,1.9557,16500000.0
2008-06-04 12:27:00,1.9557,1.9557,1.9555,1.9556,19100000.0
2008-06-04 12:28:00,1.9556,1.95575,1.9555,1.95555,30300000.0
2008-06-04 12:29:00,1.95555,1.95595,1.95555,1.9558,22400000.0
2008-06-04 12:30:00,1.9558,1.956,1.9558,1.95585,59100000.0
2008-06-04 12:31:00,1.9558,1.9559,1.95575,1.95575,16700000.0
2008-06-04 12:32:00,1.95575,1.9558,1.9557,1.9558,29200000.0
2008-06-04 12:33:00,1.95585,1.95585,1.95575,1.9558,23100000.0
2008-06-04 12:34:00,1.9558,1.9558,1.95575,1.9558,4300000.0
2008-06-04 12:35:00,1.9558,1.9558,1.95565,1.9557,6200000.0
2008-06-04 12:36:00,1.9557,1.9557,1.9555,1.9555,16400000.0
2008-06-04 12:37:00,1.9555,1.9557,1.9555,1.9557,13900000.0
2008-06-04 12:38:00,1.9557,1.9563,1.9557,1.9563,121300000.0
2008-06-04 12:39:00,1.9563,1.9568,1.9563,1.9568,93000000.0
2008-06-04 12:40:00,1.95675,1.9568,1.9558,1.9558,135000000.0
2008-06-04 12:41:00,1.9557,1.9558,1.9549,1.9554,136400000.0
2008-06-04 12:42:00,1.9554,1.9554,1.9552,1.9552,34700000.0
2008-06-04 12:43:00,1.9552,1.9556,1.9552,1.9555,55100000.0
2008-06-04 12:44:00,1.9555,1.9557,1.9554,1.9557,58600000.0
2008-06-04 12:45:00,1.9557,1.9557,1.9556,1.95565,18600000.0
2008-06-04 12:46:00,1.95565,1.9557,1.95565,1.9557,20100000.0
2008-06-04 12:47:00,1.9557,1.95605,1.9557,1.95595,14100000.0
2008-06-04 12:48:00,1.9559,1.95615,1.9559,1.95615,40600000.0
2008-06-04 12:49:00,1.95615,1.9568,1.9561,1.95625,64800000.0
2008-06-04 12:50:00,1.9563,1.95695,1.9562,1.95695,89700000.0
2008-06-04 12:51:00,1.9569,1.9575,1.9567,1.9575,72200000.0
2008-06-04 12:52:00,1.9575,1.95765,1.9568,1.95685,132800000.0
2008-06-04 12:53:00,1.95685,1.9569,1.9566,1.9567,85500000.0
2008-06-04 12:54:00,1.95675,1.95675,1.9563,1.95635,36300000.0
2008-06-04 12:55:00,1.95635,1.95645,1.9559,1.95605,69700000.0
2008-06-04 12:56:00,1.95605,1.95635,1.956,1.9563,48200000.0
2008-06-04 12:57:00,1.9563,1.9576,1.9563,1.9576,87800000.0
2008-06-04 12:58:00,1.9576,1.9577,1.9572,1.9572,176000000.0
2008-06-04 12:59:00,1.9572,1.9575,1.9572,1.9575,89900000.0
2008-06-04 13:00:00,1.95745,1.9577,1.957,1.9573,157600000.0
2008-06-04 13:01:00,1.9573,1.9573,1.9567,1.9567,156100000.0
2008-06-04 13:02:00,1.9567,1.95675,1.95645,1.95655,107500000.0
2008-06-04 13:03:00,1.9565,1.9569,1.9565,1.95685,61200000.0
2008-06-04 13:04:00,1.9568,1.9568,1.95675,1.95675,48600000.0
2008-06-04 13:05:00,1.9568,1.9569,1.95635,1.9567,56600000.0
2008-06-04 13:06:00,1.9567,1.9571,1.9567,1.95685,68300000.0
2008-06-04 13:07:00,1.95685,1.95695,1.95655,1.95695,63700000.0
2008-06-04 13:08:00,1.95695,1.95695,1.9566,1.9566,37400000.0
2008-06-04 13:09:00,1.9566,1.9566,1.9562,1.95625,68300000.0
2008-06-04 13:10:00,1.9562,1.9562,1.9559,1.9561,74700000.0
2008-06-04 13:11:00,1.9561,1.95635,1.9561,1.9563,44800000.0
2008-06-04 13:12:00,1.95635,1.9565,1.95635,1.95645,36300000.0
2008-06-04 13:13:00,1.9565,1.9567,1.9564,1.95645,61900000.0
2008-06-04 13:14:00,1.9564,1.95655,1.9564,1.9564,24600000.0
2008-06-04 13:15:00,1.9564,1.9564,1.95625,1.9564,89100000.0
2008-06-04 13:16:00,1.95635,1.95655,1.95605,1.95645,77900000.0
2008-06-04 13:17:00,1.9565,1.9565,1.95635,1.9564,26700000.0
2008-06-04 13:18:00,1.9564,1.95655,1.95635,1.9565,29100000.0
2008-06-04 13:19:00,1.95655,1.9568,1.95655,1.95655,75700000.0
2008-06-04 13:20:00,1.95655,1.95655,1.9561,1.9561,50700000.0
2008-06-04 13:21:00,1.95605,1.9561,1.956,1.956,44300000.0
2008-06-04 13:22:00,1.956,1.9562,1.956,1.9561,51400000.0
2008-06-04 13:23:00,1.9561,1.9563,1.95605,1.95615,81600000.0
2008-06-04 13:24:00,1.9561,1.95625,1.9555,1.9555,113900000.0
2008-06-04 13:25:00,1.9555,1.9556,1.95465,1.95485,106300000.0
2008-06-04 13:26:00,1.95485,1.95535,1.95485,1.95525,106700000.0
2008-06-04 13:27:00,1.95525,1.9553,1.955,1.9551,80800000.0
2008-06-04 13:28:00,1.9551,1.9555,1.9551,1.95525,76500000.0
2008-06-04 13:29:00,1.95525,1.9553,1.9545,1.95455,106800000.0
2008-06-04 13:30:00,1.9545,1.9552,1.9545,1.9552,116500000.0
2008-06-04 13:31:00,1.9552,1.9557,1.9552,1.9554,95700000.0
2008-06-04 13:32:00,1.9554,1.95555,1.9552,1.9552,97900000.0
2008-06-04 13:33:00,1.9552,1.9552,1.955,1.955,94400000.0
2008-06-04 13:34:00,1.9551,1.95535,1.955,1.9553,32500000.0
2008-06-04 13:35:00,1.95525,1.9554,1.9551,1.9554,53800000.0
2008-06-04 13:36:00,1.9554,1.9554,1.9554,1.9554,29800000.0
2008-06-04 13:37:00,1.9554,1.9554,1.9554,1.9554,5100000.0
2008-06-04 13:38:00,1.9554,1.9555,1.9554,1.9555,50200000.0
2008-06-04 13:39:00,1.9555,1.9555,1.95485,1.95505,96900000.0
2008-06-04 13:40:00,1.95505,1.9559,1.955,1.9559,83900000.0
2008-06-04 13:41:00,1.95595,1.95645,1.9559,1.9563,46800000.0
2008-06-04 13:42:00,1.95635,1.95655,1.9563,1.95655,86400000.0
2008-06-04 13:43:00,1.95655,1.9566,1.95545,1.9564,116700000.0
2008-06-04 13:44:00,1.9564,1.95655,1.9564,1.9565,27800000.0
2008-06-04 13:45:00,1.95655,1.95685,1.9565,1.9568,66800000.0
2008-06-04 13:46:00,1.9568,1.9569,1.95645,1.9565,105900000.0
2008-06-04 13:47:00,1.9565,1.95655,1.95635,1.95645,27500000.0
2008-06-04 13:48:00,1.95645,1.95645,1.9563,1.9564,30600000.0
2008-06-04 13:49:00,1.95635,1.95645,1.95635,1.95635,32300000.0
2008-06-04 13:50:00,1.95635,1.9565,1.95635,1.95645,19300000.0
2008-06-04 13:51:00,1.95645,1.95655,1.95645,1.9565,40100000.0
2008-06-04 13:52:00,1.9565,1.9566,1.9565,1.95655,38800000.0
2008-06-04 13:53:00,1.9566,1.95665,1.95655,1.95655,19900000.0
2008-06-04 13:54:00,1.95655,1.9566,1.9565,1.9565,23700000.0
2008-06-04 13:55:00,1.9565,1.95675,1.9565,1.9567,16900000.0
2008-06-04 13:56:00,1.95675,1.9568,1.9567,1.9568,35500000.0
2008-06-04 13:57:00,1.9568,1.9569,1.9568,1.9568,47600000.0
2008-06-04 13:58:00,1.9568,1.9568,1.9566,1.9567,32900000.0
2008-06-04 13:59:00,1.9567,1.95685,1.95665,1.9568,52100000.0
2008-06-04 14:00:00,1.9568,1.9568,1.95655,1.95665,124200000.0
2008-06-04 14:01:00,1.95665,1.95705,1.95665,1.957,98100000.0
2008-06-04 14:02:00,1.957,1.9574,1.957,1.9571,128100000.0
2008-06-04 14:03:00,1.9571,1.95715,1.9567,1.9567,82700000.0
2008-06-04 14:04:00,1.9567,1.9568,1.9567,1.9568,27500000.0
2008-06-04 14:05:00,1.95675,1.95675,1.9562,1.9562,92400000.0
2008-06-04 14:06:00,1.9562,1.95645,1.95615,1.95635,19800000.0
2008-06-04 14:07:00,1.95635,1.9565,1.95635,1.95635,29000000.0
2008-06-04 14:08:00,1.95635,1.95635,1.95635,1.95635,4000000.0
2008-06-04 14:09:00,1.95635,1.95655,1.95635,1.9564,13700000.0
2008-06-04 14:10:00,1.9565,1.9569,1.95645,1.9569,15200000.0
2008-06-04 14:11:00,1.9569,1.9574,1.9568,1.9568,40100000.0
2008-06-04 14:12:00,1.95675,1.95685,1.9566,1.9566,14600000.0
2008-06-04 14:13:00,1.9566,1.95735,1.9566,1.95735,19700000.0
2008-06-04 14:14:00,1.95735,1.95735,1.9558,1.95615,73200000.0
2008-06-04 14:15:00,1.9565,1.9565,1.9546,1.95515,100200000.0
2008-06-04 14:16:00,1.95515,1.9556,1.95475,1.9556,126500000.0
2008-06-04 14:17:00,1.9556,1.95615,1.9556,1.9557,148200000.0
2008-06-04 14:18:00,1.95575,1.9568,1.9557,1.95645,132000000.0
2008-06-04 14:19:00,1.95645,1.95645,1.9556,1.9556,174200000.0
2008-06-04 14:20:00,1.9556,1.9556,1.9548,1.95485,182300000.0
2008-06-04 14:21:00,1.9549,1.9551,1.95465,1.955,136200000.0
2008-06-04 14:22:00,1.955,1.95545,1.9548,1.9554,115400000.0
2008-06-04 14:23:00,1.95545,1.9558,1.9553,1.9557,50000000.0
2008-06-04 14:24:00,1.9557,1.95585,1.95565,1.95575,35975000.0
2008-06-04 14:25:00,1.95575,1.9558,1.9553,1.9557,73500000.0
2008-06-04 14:26:00,1.9557,1.9565,1.9556,1.95635,71900000.0
2008-06-04 14:27:00,1.9563,1.9564,1.9558,1.9559,128600000.0
2008-06-04 14:28:00,1.9559,1.9563,1.9559,1.9563,36500000.0
2008-06-04 14:29:00,1.9563,1.95635,1.9558,1.9559,52300000.0
2008-06-04 14:30:00,1.9559,1.9559,1.95555,1.9556,153400000.0
2008-06-04 14:31:00,1.9556,1.95585,1.9556,1.9558,15100000.0
2008-06-04 14:32:00,1.9558,1.9563,1.9557,1.95625,82200000.0
2008-06-04 14:33:00,1.95625,1.9563,1.9559,1.9559,98900000.0
2008-06-04 14:34:00,1.9559,1.9559,1.9557,1.95585,49400000.0
2008-06-04 14:35:00,1.95585,1.95595,1.9558,1.9559,24900000.0
2008-06-04 14:36:00,1.95595,1.95605,1.95595,1.956,30300000.0
2008-06-04 14:37:00,1.956,1.95605,1.95575,1.95575,57940000.0
2008-06-04 14:38:00,1.9558,1.9558,1.95575,1.9558,13200000.0
2008-06-04 14:39:00,1.9558,1.9562,1.9557,1.956,99900000.0
2008-06-04 14:40:00,1.956,1.95645,1.9559,1.95635,83500000.0
2008-06-04 14:41:00,1.95635,1.95655,1.95615,1.9564,113600000.0
2008-06-04 14:42:00,1.9564,1.9565,1.9562,1.9563,109400000.0
2008-06-04 14:43:00,1.9563,1.9566,1.9563,1.9566,67100000.0
2008-06-04 14:44:00,1.9566,1.957,1.956,1.956,132900000.0
2008-06-04 14:45:00,1.956,1.95605,1.9557,1.956,107600000.0
2008-06-04 14:46:00,1.95605,1.95605,1.95575,1.95585,54500000.0
2008-06-04 14:47:00,1.95585,1.95585,1.9557,1.95575,39700000.0
2008-06-04 14:48:00,1.95575,1.95575,1.9555,1.9556,42900000.0
2008-06-04 14:49:00,1.9556,1.9558,1.9556,1.9557,33500000.0
2008-06-04 14:50:00,1.9557,1.9559,1.9556,1.9559,69700000.0
2008-06-04 14:51:00,1.9559,1.9562,1.9558,1.95615,62600000.0
2008-06-04 14:52:00,1.95615,1.95645,1.95615,1.95625,39700000.0
2008-06-04 14:53:00,1.95625,1.957,1.956,1.95665,130000000.0
2008-06-04 14:54:00,1.9567,1.957,1.9566,1.9568,107600000.0
2008-06-04 14:55:00,1.9568,1.95725,1.9567,1.95695,109800000.0
2008-06-04 14:56:00,1.95695,1.9571,1.9567,1.9568,64200000.0
2008-06-04 14:57:00,1.9569,1.9569,1.956,1.95605,109700000.0
2008-06-04 14:58:00,1.95605,1.9565,1.95605,1.95645,42200000.0
2008-06-04 14:59:00,1.9564,1.9564,1.956,1.956,59700000.0
2008-06-04 15:00:00,1.956,1.9562,1.9559,1.95605,88900000.0
2008-06-04 15:01:00,1.95605,1.9563,1.9559,1.9563,114400000.0
2008-06-04 15:02:00,1.95625,1.9566,1.95605,1.95615,137800000.0
2008-06-04 15:03:00,1.95615,1.9562,1.9558,1.9558,127000000.0
2008-06-04 15:04:00,1.9558,1.9563,1.9558,1.9563,76500000.0
2008-06-04 15:05:00,1.9563,1.9566,1.9563,1.9566,113600000.0
2008-06-04 15:06:00,1.9566,1.9569,1.9566,1.9568,72600000.0
2008-06-04 15:07:00,1.9568,1.9568,1.9563,1.9563,99500000.0
2008-06-04 15:08:00,1.9563,1.9563,1.95605,1.9562,58000000.0
2008-06-04 15:09:00,1.9562,1.95635,1.9561,1.9562,61000000.0
2008-06-04 15:10:00,1.95625,1.9565,1.95605,1.9561,113400000.0
2008-06-04 15:11:00,1.9561,1.95665,1.9561,1.95625,101000000.0
2008-06-04 15:12:00,1.95625,1.95665,1.9562,1.95625,118200000.0
2008-06-04 15:13:00,1.9562,1.9564,1.9562,1.9564,39900000.0
2008-06-04 15:14:00,1.9564,1.9566,1.9562,1.9562,73800000.0
2008-06-04 15:15:00,1.9562,1.95625,1.95595,1.95595,61300000.0
2008-06-04 15:16:00,1.95595,1.95595,1.9557,1.9557,45500000.0
2008-06-04 15:17:00,1.9557,1.95585,1.9557,1.95585,31100000.0
2008-06-04 15:18:00,1.95585,1.956,1.95585,1.95585,72400000.0
2008-06-04 15:19:00,1.95585,1.956,1.95565,1.9557,92300000.0
2008-06-04 15:20:00,1.9557,1.9559,1.9557,1.9559,85800000.0
2008-06-04 15:21:00,1.9559,1.9559,1.9555,1.9556,129900000.0
2008-06-04 15:22:00,1.9556,1.9557,1.9555,1.9556,87800000.0
2008-06-04 15:23:00,1.9556,1.9559,1.9555,1.9557,79200000.0
2008-06-04 15:24:00,1.9556,1.9556,1.95525,1.95555,79100000.0
2008-06-04 15:25:00,1.95555,1.9559,1.9555,1.9557,43200000.0
2008-06-04 15:26:00,1.95575,1.956,1.9553,1.9553,157300000.0
2008-06-04 15:27:00,1.95535,1.956,1.95535,1.9558,121500000.0
2008-06-04 15:28:00,1.9558,1.9558,1.95565,1.9557,101800000.0
2008-06-04 15:29:00,1.95575,1.956,1.9557,1.95575,92400000.0
2008-06-04 15:30:00,1.9557,1.9558,1.9554,1.9556,119200000.0
2008-06-04 15:31:00,1.9556,1.9559,1.9556,1.9558,35700000.0
2008-06-04 15:32:00,1.9558,1.9559,1.9554,1.95555,92300000.0
2008-06-04 15:33:00,1.95555,1.95595,1.9555,1.9559,88400000.0
2008-06-04 15:34:00,1.9559,1.9559,1.95575,1.9558,70600000.0
2008-06-04 15:35:00,1.9558,1.95595,1.9556,1.9556,71700000.0
2008-06-04 15:36:00,1.9556,1.956,1.95545,1.9558,66000000.0
2008-06-04 15:37:00,1.95585,1.956,1.9558,1.9559,74900000.0
2008-06-04 15:38:00,1.9559,1.956,1.9559,1.9559,79900000.0
2008-06-04 15:39:00,1.9559,1.9559,1.9555,1.95575,58700000.0
2008-06-04 15:40:00,1.95595,1.95595,1.9551,1.9552,100700000.0
2008-06-04 15:41:00,1.95525,1.9556,1.95515,1.9552,82100000.0
2008-06-04 15:42:00,1.95525,1.95565,1.9547,1.9551,187100000.0
2008-06-04 15:43:00,1.9551,1.9555,1.9551,1.9553,110500000.0
2008-06-04 15:44:00,1.9553,1.95535,1.95465,1.9547,134400000.0
2008-06-04 15:45:00,1.9547,1.9553,1.9543,1.955,171100000.0
2008-06-04 15:46:00,1.955,1.95505,1.9543,1.95475,164700000.0
2008-06-04 15:47:00,1.95475,1.95485,1.9547,1.9548,55100000.0
2008-06-04 15:48:00,1.9548,1.95495,1.95455,1.9546,81300000.0
2008-06-04 15:49:00,1.95455,1.9546,1.9537,1.95375,132300000.0
2008-06-04 15:50:00,1.95375,1.95405,1.9536,1.9536,168750000.0
2008-06-04 15:51:00,1.9536,1.9538,1.95295,1.9538,208510000.0
2008-06-04 15:52:00,1.95375,1.954,1.9535,1.9536,165200000.0
2008-06-04 15:53:00,1.9536,1.9539,1.9533,1.9535,152300000.0
2008-06-04 15:54:00,1.9535,1.954,1.9531,1.9537,154800000.0
2008-06-04 15:55:00,1.9537,1.95395,1.9535,1.9538,133300000.0
2008-06-04 15:56:00,1.9538,1.95455,1.95375,1.9544,83200000.0
2008-06-04 15:57:00,1.9544,1.95525,1.9544,1.9549,180000000.0
2008-06-04 15:58:00,1.9549,1.955,1.95475,1.95495,76700000.0
2008-06-04 15:59:00,1.95495,1.9556,1.95485,1.9553,54100000.0
2008-06-04 16:00:00,1.9553,1.9553,1.9536,1.95395,126900000.0
2008-06-04 16:01:00,1.9539,1.9544,1.9539,1.9543,80400000.0
2008-06-04 16:02:00,1.95435,1.95525,1.95435,1.9549,40000000.0
2008-06-04 16:03:00,1.9549,1.95535,1.9547,1.9552,33700000.0
2008-06-04 16:04:00,1.95515,1.95515,1.9543,1.9544,28000000.0
2008-06-04 16:05:00,1.95435,1.95445,1.9537,1.9537,80400000.0
2008-06-04 16:06:00,1.9537,1.954,1.9534,1.9535,112700000.0
2008-06-04 16:07:00,1.95355,1.954,1.95355,1.9538,77300000.0
2008-06-04 16:08:00,1.95385,1.95385,1.953,1.9535,115000000.0
2008-06-04 16:09:00,1.9535,1.9541,1.9535,1.95395,95300000.0
2008-06-04 16:10:00,1.95395,1.9548,1.9539,1.9548,78000000.0
2008-06-04 16:11:00,1.9548,1.95485,1.95445,1.95465,67300000.0
2008-06-04 16:12:00,1.95465,1.95495,1.9542,1.9545,75000000.0
2008-06-04 16:13:00,1.95465,1.9547,1.9542,1.95425,122500000.0
2008-06-04 16:14:00,1.95425,1.9547,1.9541,1.95415,110500000.0
2008-06-04 16:15:00,1.9542,1.9542,1.95405,1.95405,74000000.0
2008-06-04 16:16:00,1.9541,1.9541,1.95375,1.95395,64700000.0
2008-06-04 16:17:00,1.954,1.9544,1.954,1.9544,108700000.0
2008-06-04 16:18:00,1.9544,1.95455,1.9543,1.9544,90700000.0
2008-06-04 16:19:00,1.9544,1.95445,1.9543,1.9543,78600000.0
2008-06-04 16:20:00,1.9543,1.95435,1.95405,1.95415,52100000.0
2008-06-04 16:21:00,1.95415,1.9543,1.9539,1.9539,82600000.0
2008-06-04 16:22:00,1.95395,1.95415,1.9537,1.95415,157200000.0
2008-06-04 16:23:00,1.95415,1.95435,1.95415,1.95435,116400000.0
2008-06-04 16:24:00,1.95435,1.95435,1.9542,1.95435,107800000.0
2008-06-04 16:25:00,1.95435,1.9545,1.95435,1.9545,68000000.0
2008-06-04 16:26:00,1.9544,1.9544,1.954,1.954,79200000.0
2008-06-04 16:27:00,1.954,1.954,1.9537,1.95375,129600000.0
2008-06-04 16:28:00,1.95375,1.95395,1.9537,1.9538,129900000.0
2008-06-04 16:29:00,1.9538,1.95385,1.9537,1.9538,76800000.0
2008-06-04 16:30:00,1.9538,1.9539,1.9536,1.9537,85800000.0
2008-06-04 16:31:00,1.9537,1.9537,1.9534,1.9534,107500000.0
2008-06-04 16:32:00,1.9534,1.9536,1.9534,1.9535,138300000.0
2008-06-04 16:33:00,1.9535,1.9543,1.9535,1.9543,154800000.0
2008-06-04 16:34:00,1.9543,1.95465,1.95425,1.9545,126700000.0
2008-06-04 16:35:00,1.9545,1.95545,1.95425,1.9543,236900000.0
2008-06-04 16:36:00,1.95435,1.9544,1.954,1.95425,225600000.0
2008-06-04 16:37:00,1.9543,1.95465,1.95415,1.9543,233300000.0
2008-06-04 16:38:00,1.9543,1.9549,1.9541,1.9548,195500000.0
2008-06-04 16:39:00,1.9548,1.95535,1.9544,1.9544,222700000.0
2008-06-04 16:40:00,1.9544,1.955,1.9544,1.9546,161700000.0
2008-06-04 16:41:00,1.9546,1.9547,1.954,1.9546,196500000.0
2008-06-04 16:42:00,1.95465,1.95485,1.95455,1.9548,114200000.0
2008-06-04 16:43:00,1.9548,1.955,1.95475,1.9548,82500000.0
2008-06-04 16:44:00,1.9548,1.9548,1.954,1.9542,150900000.0
2008-06-04 16:45:00,1.9542,1.95445,1.9542,1.9543,54700000.0
2008-06-04 16:46:00,1.9543,1.9547,1.9543,1.9547,97600000.0
2008-06-04 16:47:00,1.9547,1.9548,1.9544,1.9544,71400000.0
2008-06-04 16:48:00,1.9544,1.9546,1.9541,1.95445,127700000.0
2008-06-04 16:49:00,1.95445,1.95565,1.95445,1.95565,195000000.0
2008-06-04 16:50:00,1.95565,1.95575,1.9549,1.9549,228800000.0
2008-06-04 16:51:00,1.9549,1.955,1.9548,1.95485,60500000.0
2008-06-04 16:52:00,1.9548,1.9553,1.9548,1.9551,128400000.0
2008-06-04 16:53:00,1.9551,1.9552,1.9548,1.9549,154600000.0
2008-06-04 16:54:00,1.9549,1.9549,1.95405,1.95405,112900000.0
2008-06-04 16:55:00,1.9541,1.9541,1.9538,1.95395,119200000.0
2008-06-04 16:56:00,1.95395,1.9541,1.95375,1.95395,52300000.0
2008-06-04 16:57:00,1.95395,1.95415,1.9539,1.9541,91800000.0
2008-06-04 16:58:00,1.9541,1.9541,1.9538,1.9538,74200000.0
2008-06-04 16:59:00,1.95385,1.9539,1.95345,1.95345,100100000.0
2008-06-04 17:00:00,1.95345,1.954,1.95335,1.95365,99900000.0
2008-06-04 17:01:00,1.95365,1.95385,1.9536,1.9537,56000000.0
2008-06-04 17:02:00,1.9537,1.95375,1.9528,1.9531,88700000.0
2008-06-04 17:03:00,1.95315,1.9536,1.9531,1.9534,109200000.0
2008-06-04 17:04:00,1.9534,1.95345,1.9532,1.95335,119800000.0
2008-06-04 17:05:00,1.95335,1.95365,1.9532,1.95355,107700000.0
2008-06-04 17:06:00,1.95355,1.95365,1.95345,1.9536,103800000.0
2008-06-04 17:07:00,1.9536,1.9536,1.9532,1.95325,82500000.0
2008-06-04 17:08:00,1.95325,1.95325,1.95265,1.95265,70600000.0
2008-06-04 17:09:00,1.9527,1.9531,1.9526,1.95305,119400000.0
2008-06-04 17:10:00,1.95305,1.9531,1.95275,1.9529,43600000.0
2008-06-04 17:11:00,1.9529,1.95305,1.9528,1.953,133400000.0
2008-06-04 17:12:00,1.953,1.95345,1.95295,1.95325,107300000.0
2008-06-04 17:13:00,1.9532,1.9533,1.95315,1.9533,94300000.0
2008-06-04 17:14:00,1.9533,1.9536,1.95325,1.9536,132800000.0
2008-06-04 17:15:00,1.9535,1.9536,1.9535,1.9535,33900000.0
2008-06-04 17:16:00,1.95355,1.95375,1.9535,1.9537,82700000.0
2008-06-04 17:17:00,1.9537,1.9541,1.9536,1.9539,151000000.0
2008-06-04 17:18:00,1.9539,1.9539,1.9534,1.9535,146700000.0
2008-06-04 17:19:00,1.9535,1.9538,1.9535,1.9538,76300000.0
2008-06-04 17:20:00,1.9538,1.954,1.9536,1.954,80500000.0
2008-06-04 17:21:00,1.95385,1.95425,1.95375,1.954,114600000.0
2008-06-04 17:22:00,1.95395,1.95405,1.95385,1.9539,69900000.0
2008-06-04 17:23:00,1.95385,1.95415,1.9537,1.95415,64500000.0
2008-06-04 17:24:00,1.95415,1.95415,1.9536,1.9537,103600000.0
2008-06-04 17:25:00,1.9538,1.9538,1.9533,1.9533,93900000.0
2008-06-04 17:26:00,1.9533,1.95345,1.95315,1.95345,125800000.0
2008-06-04 17:27:00,1.95345,1.95375,1.95335,1.95355,131000000.0
2008-06-04 17:28:00,1.9535,1.95375,1.9532,1.95355,122600000.0
2008-06-04 17:29:00,1.9535,1.9537,1.9533,1.9536,69700000.0
2008-06-04 17:30:00,1.9536,1.95405,1.9536,1.9539,65900000.0
2008-06-04 17:31:00,1.9539,1.95415,1.9538,1.95405,65400000.0
2008-06-04 17:32:00,1.954,1.9541,1.95395,1.95395,63200000.0
2008-06-04 17:33:00,1.9539,1.95405,1.9538,1.95385,34700000.0
2008-06-04 17:34:00,1.9538,1.9541,1.9538,1.95385,41400000.0
2008-06-04 17:35:00,1.9538,1.95405,1.9538,1.95395,32500000.0
2008-06-04 17:36:00,1.95395,1.95425,1.95385,1.95385,68500000.0
2008-06-04 17:37:00,1.954,1.95435,1.954,1.9543,24600000.0
2008-06-04 17:38:00,1.9543,1.95445,1.9542,1.9542,20600000.0
2008-06-04 17:39:00,1.95425,1.95425,1.95375,1.9538,48500000.0
2008-06-04 17:40:00,1.9538,1.9542,1.9538,1.9542,57100000.0
2008-06-04 17:41:00,1.9542,1.95425,1.95405,1.95415,25400000.0
2008-06-04 17:42:00,1.95415,1.9543,1.95415,1.95425,43600000.0
2008-06-04 17:43:00,1.9542,1.9542,1.95405,1.95405,38400000.0
2008-06-04 17:44:00,1.95405,1.95435,1.95405,1.9542,22300000.0
2008-06-04 17:45:00,1.9542,1.95435,1.95415,1.95435,52100000.0
2008-06-04 17:46:00,1.95435,1.9548,1.9543,1.9548,83100000.0
2008-06-04 17:47:00,1.95475,1.95475,1.9543,1.95455,77600000.0
2008-06-04 17:48:00,1.95455,1.95475,1.9545,1.95455,63000000.0
2008-06-04 17:49:00,1.95455,1.95465,1.95425,1.9545,76100000.0
2008-06-04 17:50:00,1.9545,1.95455,1.95425,1.95455,70000000.0
2008-06-04 17:51:00,1.9545,1.95455,1.95405,1.95405,78700000.0
2008-06-04 17:52:00,1.95405,1.95455,1.95405,1.95445,78400000.0
2008-06-04 17:53:00,1.95445,1.95455,1.9544,1.9544,61700000.0
2008-06-04 17:54:00,1.95445,1.9545,1.95445,1.95445,35400000.0
2008-06-04 17:55:00,1.95445,1.95445,1.95415,1.95415,43900000.0
2008-06-04 17:56:00,1.95415,1.95435,1.954,1.9543,39100000.0
2008-06-04 17:57:00,1.95425,1.9543,1.9541,1.9543,50200000.0
2008-06-04 17:58:00,1.9543,1.95445,1.9542,1.95445,30100000.0
2008-06-04 17:59:00,1.9544,1.9546,1.9544,1.9546,28300000.0
2008-06-04 18:00:00,1.9546,1.9548,1.95455,1.95465,72200000.0
2008-06-04 18:01:00,1.9546,1.9549,1.9545,1.9546,134400000.0
2008-06-04 18:02:00,1.9546,1.9546,1.95405,1.9541,58200000.0
2008-06-04 18:03:00,1.9541,1.9541,1.9534,1.9536,97500000.0
2008-06-04 18:04:00,1.9536,1.9544,1.9536,1.9543,92200000.0
2008-06-04 18:05:00,1.9543,1.95435,1.9542,1.9542,51100000.0
2008-06-04 18:06:00,1.9542,1.9543,1.9541,1.9542,32300000.0
2008-06-04 18:07:00,1.95415,1.9542,1.954,1.954,62400000.0
2008-06-04 18:08:00,1.954,1.954,1.9539,1.954,10300000.0
2008-06-04 18:09:00,1.954,1.9541,1.954,1.9541,3100000.0
2008-06-04 18:10:00,1.95405,1.9541,1.9537,1.9537,31700000.0
2008-06-04 18:11:00,1.9537,1.95385,1.9534,1.9535,61600000.0
2008-06-04 18:12:00,1.95345,1.95345,1.95305,1.95305,25300000.0
2008-06-04 18:13:00,1.95305,1.9535,1.95295,1.9534,47200000.0
2008-06-04 18:14:00,1.9534,1.9534,1.95275,1.953,110900000.0
2008-06-04 18:15:00,1.953,1.95335,1.95295,1.9533,62000000.0
2008-06-04 18:16:00,1.9533,1.9536,1.9533,1.9535,111100000.0
2008-06-04 18:17:00,1.9535,1.9536,1.95335,1.95355,103100000.0
2008-06-04 18:18:00,1.95355,1.9537,1.95355,1.9536,58600000.0
2008-06-04 18:19:00,1.95365,1.95375,1.9536,1.95375,33400000.0
2008-06-04 18:20:00,1.95375,1.9538,1.95365,1.95365,52900000.0
2008-06-04 18:21:00,1.9537,1.95375,1.9535,1.9536,54500000.0
2008-06-04 18:22:00,1.95355,1.95355,1.9532,1.9533,92200000.0
2008-06-04 18:23:00,1.9533,1.9537,1.9533,1.95355,69900000.0
2008-06-04 18:24:00,1.95355,1.9537,1.9535,1.9537,82000000.0
2008-06-04 18:25:00,1.9537,1.9537,1.9536,1.9536,41100000.0
2008-06-04 18:26:00,1.95365,1.9537,1.9536,1.9536,19300000.0
2008-06-04 18:27:00,1.9536,1.9536,1.95345,1.95345,4000000.0
2008-06-04 18:28:00,1.95345,1.9538,1.9533,1.9538,112100000.0
2008-06-04 18:29:00,1.95385,1.95385,1.9535,1.9537,95000000.0
2008-06-04 18:30:00,1.9538,1.95395,1.9537,1.9539,105700000.0
2008-06-04 18:31:00,1.9539,1.9543,1.9539,1.9539,76755000.0
2008-06-04 18:32:00,1.9539,1.9543,1.9539,1.95415,31700000.0
2008-06-04 18:33:00,1.95415,1.95415,1.95325,1.9534,89900000.0
2008-06-04 18:34:00,1.9534,1.9539,1.9534,1.95365,84700000.0
2008-06-04 18:35:00,1.9537,1.95395,1.9536,1.9538,68600000.0
2008-06-04 18:36:00,1.9538,1.95395,1.95365,1.95395,104300000.0
2008-06-04 18:37:00,1.95395,1.95405,1.95385,1.954,67000000.0
2008-06-04 18:38:00,1.954,1.95405,1.9539,1.95405,52300000.0
2008-06-04 18:39:00,1.95405,1.95405,1.95385,1.954,53000000.0
2008-06-04 18:40:00,1.954,1.95405,1.9539,1.95405,26800000.0
2008-06-04 18:41:00,1.954,1.95405,1.95385,1.9539,40500000.0
2008-06-04 18:42:00,1.9539,1.95415,1.9539,1.954,39200000.0
2008-06-04 18:43:00,1.954,1.95445,1.9539,1.9544,61200000.0
2008-06-04 18:44:00,1.95445,1.95445,1.9542,1.9543,37200000.0
2008-06-04 18:45:00,1.95435,1.95435,1.95425,1.9543,16600000.0
2008-06-04 18:46:00,1.9543,1.95465,1.9542,1.95465,24100000.0
2008-06-04 18:47:00,1.9546,1.9547,1.9545,1.95465,34200000.0
2008-06-04 18:48:00,1.9546,1.9547,1.9546,1.9546,9400000.0
2008-06-04 18:49:00,1.9546,1.95465,1.9546,1.95465,2200000.0
2008-06-04 18:50:00,1.9546,1.9546,1.95455,1.9546,17600000.0
2008-06-04 18:51:00,1.95465,1.9547,1.9546,1.95465,36600000.0
2008-06-04 18:52:00,1.95465,1.95475,1.95465,1.9547,25200000.0
2008-06-04 18:53:00,1.9548,1.9548,1.9546,1.95465,38200000.0
2008-06-04 18:54:00,1.9546,1.95465,1.95455,1.9546,21400000.0
2008-06-04 18:55:00,1.9546,1.95475,1.95445,1.95445,47700000.0
2008-06-04 18:56:00,1.95445,1.95465,1.95445,1.95465,25800000.0
2008-06-04 18:57:00,1.95475,1.9548,1.9545,1.9548,57600000.0
2008-06-04 18:58:00,1.9549,1.9555,1.9549,1.9555,123700000.0
2008-06-04 18:59:00,1.95555,1.95555,1.95475,1.9548,106800000.0
2008-06-04 19:00:00,1.9548,1.9556,1.9547,1.95555,140700000.0
2008-06-04 19:01:00,1.95555,1.95555,1.95525,1.95545,63700000.0
2008-06-04 19:02:00,1.9555,1.95565,1.9555,1.9555,50000000.0
2008-06-04 19:03:00,1.9555,1.95555,1.95545,1.95545,95100000.0
2008-06-04 19:04:00,1.9554,1.9554,1.9553,1.9553,6100000.0
2008-06-04 19:05:00,1.95535,1.95555,1.95535,1.9555,20500000.0
2008-06-04 19:06:00,1.9555,1.95555,1.9554,1.9554,23700000.0
2008-06-04 19:07:00,1.9554,1.9554,1.9553,1.9554,20100000.0
2008-06-04 19:08:00,1.9554,1.9555,1.9553,1.9554,25800000.0
2008-06-04 19:09:00,1.9554,1.95545,1.95535,1.95535,24200000.0
2008-06-04 19:10:00,1.95535,1.9554,1.95515,1.95525,45600000.0
2008-06-04 19:11:00,1.95525,1.9553,1.9552,1.9552,25000000.0
2008-06-04 19:12:00,1.9552,1.95525,1.95515,1.9552,18200000.0
2008-06-04 19:13:00,1.95515,1.9552,1.95515,1.95515,17400000.0
2008-06-04 19:14:00,1.95505,1.95505,1.95465,1.9547,45000000.0
2008-06-04 19:15:00,1.9547,1.9553,1.9547,1.9553,40100000.0
2008-06-04 19:16:00,1.9553,1.95535,1.9551,1.9551,36400000.0
2008-06-04 19:17:00,1.95505,1.9552,1.95505,1.9552,10700000.0
2008-06-04 19:18:00,1.95525,1.9553,1.95525,1.9553,5800000.0
2008-06-04 19:19:00,1.9553,1.95535,1.9552,1.95535,11200000.0
2008-06-04 19:20:00,1.9553,1.9553,1.9552,1.95525,24400000.0
2008-06-04 19:21:00,1.9552,1.9552,1.9552,1.9552,17100000.0
2008-06-04 19:22:00,1.9552,1.9552,1.95515,1.95515,11300000.0
2008-06-04 19:23:00,1.9552,1.95545,1.9552,1.95535,38500000.0
2008-06-04 19:24:00,1.95535,1.95545,1.9552,1.9552,51700000.0
2008-06-04 19:25:00,1.9552,1.9552,1.95495,1.955,34800000.0
2008-06-04 19:26:00,1.955,1.9551,1.95495,1.9551,10800000.0
2008-06-04 19:27:00,1.95505,1.9551,1.955,1.9551,22900000.0
2008-06-04 19:28:00,1.9551,1.9551,1.9551,1.9551,6700000.0
2008-06-04 19:29:00,1.95505,1.95515,1.955,1.9551,20300000.0
2008-06-04 19:30:00,1.955,1.9551,1.955,1.9551,10800000.0
2008-06-04 19:31:00,1.9551,1.9551,1.95495,1.955,23600000.0
2008-06-04 19:32:00,1.95505,1.95505,1.955,1.955,2200000.0
2008-06-04 19:33:00,1.955,1.955,1.9549,1.9549,14400000.0
2008-06-04 19:34:00,1.95485,1.9549,1.9547,1.9548,34600000.0
2008-06-04 19:35:00,1.9548,1.9548,1.95455,1.95465,24300000.0
2008-06-04 19:36:00,1.9547,1.9547,1.9546,1.9546,9700000.0
2008-06-04 19:37:00,1.95465,1.95465,1.9546,1.9546,1100000.0
2008-06-04 19:38:00,1.95465,1.9551,1.95465,1.955,42800000.0
2008-06-04 19:39:00,1.9551,1.9552,1.955,1.955,146900000.0
2008-06-04 19:40:00,1.955,1.955,1.9549,1.955,24000000.0
2008-06-04 19:41:00,1.955,1.955,1.9548,1.9548,32000000.0
2008-06-04 19:42:00,1.9548,1.95485,1.9548,1.9548,15400000.0
2008-06-04 19:43:00,1.9548,1.95485,1.9548,1.9548,7000000.0
2008-06-04 19:44:00,1.95485,1.95505,1.9548,1.95495,62600000.0
2008-06-04 19:45:00,1.95495,1.95515,1.9549,1.95505,66400000.0
2008-06-04 19:46:00,1.9551,1.95515,1.9551,1.9551,1200000.0
2008-06-04 19:47:00,1.95505,1.9551,1.95495,1.9551,20800000.0
2008-06-04 19:48:00,1.9551,1.9552,1.95485,1.95515,51900000.0
2008-06-04 19:49:00,1.95515,1.9552,1.955,1.9552,31400000.0
2008-06-04 19:50:00,1.9552,1.9557,1.9552,1.9553,94900000.0
2008-06-04 19:51:00,1.9553,1.9553,1.9552,1.95525,37600000.0
2008-06-04 19:52:00,1.9552,1.9555,1.9552,1.9555,24900000.0
2008-06-04 19:53:00,1.9555,1.9555,1.9554,1.9554,13700000.0
2008-06-04 19:54:00,1.9554,1.95545,1.95535,1.95545,7600000.0
2008-06-04 19:55:00,1.95545,1.95565,1.9554,1.9556,32400000.0
2008-06-04 19:56:00,1.9556,1.9556,1.9555,1.9555,23700000.0
2008-06-04 19:57:00,1.9555,1.9555,1.9554,1.9555,40100000.0
2008-06-04 19:58:00,1.95545,1.9555,1.9554,1.9555,36900000.0
2008-06-04 19:59:00,1.95545,1.95555,1.95545,1.9555,46800000.0
2008-06-04 20:00:00,1.9555,1.9555,1.9554,1.95545,19500000.0
2008-06-04 20:01:00,1.95545,1.9555,1.95545,1.9555,12700000.0
2008-06-04 20:02:00,1.9555,1.9555,1.9555,1.9555,5100000.0
2008-06-04 20:03:00,1.9555,1.95565,1.95545,1.9555,55200000.0
2008-06-04 20:04:00,1.9555,1.9555,1.95545,1.9555,10700000.0
2008-06-04 20:05:00,1.95545,1.9555,1.9554,1.9555,121100000.0
2008-06-04 20:06:00,1.9555,1.95555,1.9555,1.9555,7500000.0
2008-06-04 20:07:00,1.9555,1.9556,1.95545,1.95545,17300000.0
2008-06-04 20:08:00,1.9555,1.95555,1.9554,1.9554,24200000.0
2008-06-04 20:09:00,1.9554,1.9554,1.9552,1.9552,51500000.0
2008-06-04 20:10:00,1.9552,1.9553,1.9552,1.9552,23200000.0
2008-06-04 20:11:00,1.9552,1.9552,1.9552,1.9552,7700000.0
2008-06-04 20:12:00,1.9552,1.9552,1.9552,1.9552,9800000.0
2008-06-04 20:13:00,1.9552,1.9552,1.9552,1.9552,8400000.0
2008-06-04 20:14:00,1.9552,1.9552,1.9548,1.95495,54100000.0
2008-06-04 20:15:00,1.95495,1.955,1.9548,1.9549,38700000.0
2008-06-04 20:16:00,1.95485,1.95505,1.95485,1.9549,26700000.0
2008-06-04 20:17:00,1.9549,1.95495,1.95485,1.95485,3800000.0
2008-06-04 20:18:00,1.95485,1.95495,1.95485,1.95495,19800000.0
2008-06-04 20:19:00,1.9549,1.955,1.9549,1.9549,26800000.0
2008-06-04 20:20:00,1.9549,1.95495,1.9547,1.9549,63200000.0
2008-06-04 20:21:00,1.9549,1.95495,1.95475,1.9548,41300000.0
2008-06-04 20:22:00,1.9548,1.9549,1.95455,1.9548,69300000.0
2008-06-04 20:23:00,1.9548,1.9548,1.95465,1.9547,24100000.0
2008-06-04 20:24:00,1.9547,1.95475,1.95465,1.95465,16600000.0
2008-06-04 20:25:00,1.95465,1.95475,1.95455,1.9547,32500000.0
2008-06-04 20:26:00,1.95475,1.95475,1.9547,1.9547,6200000.0
2008-06-04 20:27:00,1.9547,1.9548,1.95465,1.9547,30600000.0
2008-06-04 20:28:00,1.95475,1.9548,1.95465,1.9548,46400000.0
2008-06-04 20:29:00,1.9548,1.95485,1.9548,1.95485,15700000.0
2008-06-04 20:30:00,1.9548,1.955,1.9548,1.95495,54900000.0
2008-06-04 20:31:00,1.95495,1.955,1.95495,1.95495,27600000.0
2008-06-04 20:32:00,1.95495,1.95495,1.95475,1.9548,43900000.0
2008-06-04 20:33:00,1.9548,1.9548,1.95475,1.95475,31700000.0
2008-06-04 20:34:00,1.95475,1.95495,1.95475,1.95495,27900000.0
2008-06-04 20:35:00,1.95485,1.95485,1.9548,1.95485,17500000.0
2008-06-04 20:36:00,1.95485,1.95495,1.95485,1.95485,11000000.0
2008-06-04 20:37:00,1.95485,1.95495,1.95485,1.95485,43200000.0
2008-06-04 20:38:00,1.95485,1.95495,1.9548,1.95495,7400000.0
2008-06-04 20:39:00,1.9549,1.95495,1.95475,1.95495,11600000.0
2008-06-04 20:40:00,1.9549,1.95495,1.95485,1.95495,2300000.0
2008-06-04 20:41:00,1.95495,1.95505,1.95485,1.95505,13800000.0
2008-06-04 20:42:00,1.95495,1.95505,1.9549,1.9549,6100000.0
2008-06-04 20:43:00,1.95495,1.95505,1.9549,1.95495,14500000.0
2008-06-04 20:44:00,1.95495,1.95515,1.95495,1.95505,22100000.0
2008-06-04 20:45:00,1.955,1.955,1.954,1.9541,93900000.0
2008-06-04 20:46:00,1.9541,1.95455,1.95395,1.95455,115000000.0
2008-06-04 20:47:00,1.95455,1.95485,1.9538,1.9539,210100000.0
2008-06-04 20:48:00,1.95395,1.95435,1.9539,1.95435,104500000.0
2008-06-04 20:49:00,1.95435,1.95485,1.9543,1.95485,29900000.0
2008-06-04 20:50:00,1.95485,1.95515,1.95485,1.95505,75200000.0
2008-06-04 20:51:00,1.95505,1.95515,1.95495,1.95495,37600000.0
2008-06-04 20:52:00,1.95495,1.95495,1.9549,1.9549,42100000.0
2008-06-04 20:53:00,1.9549,1.95505,1.9549,1.95495,29800000.0
2008-06-04 20:54:00,1.95495,1.95495,1.9549,1.9549,35100000.0
2008-06-04 20:55:00,1.9549,1.955,1.9548,1.9548,35000000.0
2008-06-04 20:56:00,1.95485,1.955,1.95485,1.955,8300000.0
2008-06-04 20:57:00,1.95505,1.95505,1.95505,1.95505,10300000.0
2008-06-04 20:58:00,1.95505,1.95505,1.95505,1.95505,5500000.0
2008-06-04 20:59:00,1.95505,1.95515,1.95495,1.95495,30600000.0
2008-06-04 21:00:00,1.95495,1.955,1.95495,1.955,17300000.0
2008-06-04 21:01:00,1.955,1.9551,1.955,1.9551,24300000.0
2008-06-04 21:02:00,1.95505,1.95505,1.9548,1.9548,14800000.0
2008-06-04 21:03:00,1.9548,1.9548,1.9548,1.9548,23600000.0
2008-06-04 21:04:00,1.9548,1.9548,1.9548,1.9548,4000000.0
2008-06-04 21:05:00,1.9548,1.9548,1.9547,1.95475,11500000.0
2008-06-04 21:06:00,1.95475,1.95475,1.9543,1.9543,79100000.0
2008-06-04 21:07:00,1.95435,1.9545,1.9543,1.9545,46600000.0
2008-06-04 21:08:00,1.9545,1.9548,1.9545,1.95465,37100000.0
2008-06-04 21:09:00,1.95465,1.9547,1.9546,1.9547,33700000.0
2008-06-04 21:10:00,1.95465,1.95465,1.9546,1.9546,29700000.0
2008-06-04 21:11:00,1.9546,1.9546,1.9546,1.9546,3900000.0
2008-06-04 21:12:00,1.9546,1.9546,1.9546,1.9546,10200000.0
2008-06-04 21:13:00,1.9546,1.9546,1.9545,1.9546,15700000.0
2008-06-04 21:14:00,1.9546,1.9547,1.9546,1.9547,15000000.0
2008-06-04 21:15:00,1.9547,1.95475,1.9547,1.95475,6400000.0
2008-06-04 21:16:00,1.9547,1.955,1.95465,1.95495,77800000.0
2008-06-04 21:17:00,1.9549,1.9549,1.9545,1.9545,38400000.0
2008-06-04 21:18:00,1.9545,1.9548,1.9545,1.95465,20500000.0
2008-06-04 21:19:00,1.95465,1.95495,1.95465,1.95495,22200000.0
2008-06-04 21:20:00,1.95495,1.9551,1.9546,1.95465,72900000.0
2008-06-04 21:21:00,1.9546,1.9547,1.95455,1.9546,26900000.0
2008-06-04 21:22:00,1.95465,1.9547,1.9545,1.9546,26300000.0
2008-06-04 21:23:00,1.9546,1.9546,1.9546,1.9546,13100000.0
2008-06-04 21:24:00,1.9546,1.9548,1.9546,1.9547,29700000.0
2008-06-04 21:25:00,1.9547,1.9547,1.9541,1.9541,67400000.0
2008-06-04 21:26:00,1.9541,1.95475,1.9541,1.95475,24800000.0
2008-06-04 21:27:00,1.9548,1.95495,1.9548,1.9549,40900000.0
2008-06-04 21:28:00,1.95495,1.95495,1.9548,1.9548,21900000.0
2008-06-04 21:29:00,1.9548,1.9548,1.9547,1.9547,28700000.0
2008-06-04 21:30:00,1.9547,1.9548,1.95455,1.95465,45400000.0
2008-06-04 21:31:00,1.9546,1.95465,1.95455,1.95465,16400000.0
2008-06-04 21:32:00,1.9546,1.9547,1.95455,1.9547,24500000.0
2008-06-04 21:33:00,1.9548,1.9548,1.9547,1.9547,8000000.0
2008-06-04 21:34:00,1.9547,1.9547,1.95465,1.95465,12900000.0
2008-06-04 21:35:00,1.95465,1.95465,1.9546,1.9546,13100000.0
2008-06-04 21:36:00,1.9546,1.9546,1.9545,1.9545,22600000.0
2008-06-04 21:37:00,1.95445,1.9547,1.95445,1.9545,18900000.0
2008-06-04 21:38:00,1.9545,1.9545,1.95445,1.95445,24400000.0
2008-06-04 21:39:00,1.9545,1.95465,1.9545,1.95465,7800000.0
2008-06-04 21:40:00,1.9546,1.95465,1.9544,1.9546,39800000.0
2008-06-04 21:41:00,1.9546,1.9546,1.9544,1.95455,42300000.0
2008-06-04 21:42:00,1.9546,1.9547,1.95455,1.9547,32100000.0
2008-06-04 21:43:00,1.9547,1.9548,1.95465,1.9547,21400000.0
2008-06-04 21:44:00,1.9547,1.9547,1.9545,1.9545,27800000.0
2008-06-04 21:45:00,1.95455,1.95455,1.9545,1.9545,6800000.0
2008-06-04 21:46:00,1.9545,1.9545,1.9544,1.95445,18900000.0
2008-06-04 21:47:00,1.95455,1.9547,1.9544,1.9544,35900000.0
2008-06-04 21:48:00,1.9544,1.9544,1.9543,1.9543,16500000.0
2008-06-04 21:49:00,1.9543,1.95455,1.9543,1.9545,56300000.0
2008-06-04 21:50:00,1.9545,1.95455,1.9545,1.95455,16400000.0
2008-06-04 21:51:00,1.95455,1.95455,1.9543,1.95435,67200000.0
2008-06-04 21:52:00,1.95435,1.9544,1.95435,1.9544,6000000.0
2008-06-04 21:53:00,1.95435,1.9544,1.95405,1.95405,56800000.0
2008-06-04 21:54:00,1.95415,1.95435,1.9541,1.95415,28400000.0
2008-06-04 21:55:00,1.95415,1.95415,1.95405,1.95405,12600000.0
2008-06-04 21:56:00,1.9541,1.95455,1.9541,1.9544,38800000.0
2008-06-04 21:57:00,1.9544,1.9544,1.95435,1.9544,20500000.0
2008-06-04 21:58:00,1.9544,1.9544,1.95435,1.95435,15100000.0
2008-06-04 21:59:00,1.95435,1.95455,1.95435,1.9545,23100000.0
2008-06-04 22:00:00,1.9545,1.95455,1.9545,1.9545,11600000.0
2008-06-04 22:01:00,1.9545,1.9545,1.9543,1.9543,15600000.0
2008-06-04 22:02:00,1.9543,1.9543,1.9542,1.95425,8300000.0
2008-06-04 22:03:00,1.95415,1.95415,1.95415,1.95415,500000.0
2008-06-04 22:04:00,1.9542,1.9542,1.9542,1.9542,500000.0
2008-06-04 22:05:00,1.95415,1.95415,1.95405,1.95405,7400000.0
2008-06-04 22:06:00,1.9541,1.9541,1.9541,1.9541,2000000.0
2008-06-04 22:07:00,1.95405,1.95405,1.9537,1.9538,22800000.0
2008-06-04 22:08:00,1.9538,1.95395,1.9536,1.9539,16500000.0
2008-06-04 22:09:00,1.9538,1.95385,1.9538,1.95385,1800000.0
2008-06-04 22:10:00,1.95385,1.95385,1.95375,1.95385,6200000.0
2008-06-04 22:11:00,1.9539,1.9542,1.9539,1.9542,8400000.0
2008-06-04 22:12:00,1.95415,1.9542,1.95415,1.9542,2800000.0
2008-06-04 22:13:00,1.95405,1.95415,1.95405,1.95415,3000000.0
2008-06-04 22:14:00,1.95415,1.95415,1.9541,1.9541,8700000.0
2008-06-04 22:15:00,1.95415,1.9542,1.95415,1.95415,7800000.0
2008-06-04 22:16:00,1.95415,1.95415,1.9541,1.9541,3400000.0
2008-06-04 22:17:00,1.95415,1.9543,1.95415,1.95425,22800000.0
2008-06-04 22:18:00,1.95425,1.95425,1.9542,1.9542,1000000.0
2008-06-04 22:19:00,1.9543,1.9543,1.9542,1.9542,6800000.0
2008-06-04 22:20:00,1.9542,1.9543,1.95415,1.9543,14500000.0
2008-06-04 22:21:00,1.9544,1.9544,1.9543,1.9543,6000000.0
2008-06-04 22:22:00,1.9543,1.9544,1.9543,1.9544,19600000.0
2008-06-04 22:23:00,1.9543,1.9543,1.9543,1.9543,500000.0
2008-06-04 22:24:00,1.95435,1.9546,1.95435,1.9546,12100000.0
2008-06-04 22:25:00,1.95465,1.95515,1.95465,1.95515,60200000.0
2008-06-04 22:26:00,1.95515,1.9554,1.95515,1.95525,6900000.0
2008-06-04 22:27:00,1.9552,1.9552,1.9552,1.9552,4400000.0
2008-06-04 22:28:00,1.95515,1.95515,1.95515,1.95515,1800000.0
2008-06-04 22:29:00,1.95515,1.95515,1.9545,1.95455,42000000.0
2008-06-04 22:30:00,1.9547,1.95475,1.9547,1.9547,5300000.0
2008-06-04 22:31:00,1.9547,1.9547,1.95465,1.9547,4800000.0
2008-06-04 22:32:00,1.9547,1.95485,1.9546,1.9548,32500000.0
2008-06-04 22:33:00,1.9548,1.95515,1.9547,1.95505,47400000.0
2008-06-04 22:34:00,1.955,1.955,1.9548,1.95485,9600000.0
2008-06-04 22:35:00,1.95485,1.955,1.95485,1.9549,10200000.0
2008-06-04 22:36:00,1.95495,1.9551,1.95495,1.9551,6500000.0
2008-06-04 22:37:00,1.9551,1.9551,1.95495,1.95495,11200000.0
2008-06-04 22:38:00,1.955,1.955,1.95495,1.955,14200000.0
2008-06-04 22:39:00,1.955,1.9552,1.955,1.95515,20300000.0
2008-06-04 22:40:00,1.9552,1.9552,1.9551,1.95515,7700000.0
2008-06-04 22:41:00,1.9552,1.95525,1.9551,1.9551,45800000.0
2008-06-04 22:42:00,1.9551,1.95525,1.9551,1.9551,21700000.0
2008-06-04 22:43:00,1.9551,1.95515,1.95505,1.95515,8700000.0
2008-06-04 22:44:00,1.9551,1.9551,1.95505,1.9551,5400000.0
2008-06-04 22:45:00,1.9551,1.9551,1.955,1.95505,34100000.0
2008-06-04 22:46:00,1.95505,1.95515,1.95505,1.95515,21400000.0
2008-06-04 22:47:00,1.95515,1.9552,1.95505,1.9552,10700000.0
2008-06-04 22:48:00,1.95525,1.9553,1.95525,1.9553,3000000.0
2008-06-04 22:49:00,1.9553,1.9553,1.9552,1.95525,1500000.0
2008-06-04 22:50:00,1.95525,1.9553,1.9552,1.9553,3300000.0
2008-06-04 22:51:00,1.9553,1.9554,1.95525,1.95535,3300000.0
2008-06-04 22:52:00,1.95535,1.9554,1.95535,1.95535,9400000.0
2008-06-04 22:53:00,1.95535,1.95535,1.95535,1.95535,3000000.0
2008-06-04 22:54:00,1.9554,1.95545,1.9553,1.95535,18300000.0
2008-06-04 22:55:00,1.95535,1.9554,1.9553,1.9553,27500000.0
2008-06-04 22:56:00,1.95535,1.9554,1.9553,1.9553,62200000.0
2008-06-04 22:57:00,1.9553,1.9554,1.9553,1.9554,18300000.0
2008-06-04 22:58:00,1.9554,1.9557,1.9554,1.9557,87700000.0
2008-06-04 22:59:00,1.95555,1.95555,1.9554,1.95545,20400000.0
2008-06-04 23:00:00,1.9555,1.9555,1.95535,1.9555,27400000.0
2008-06-04 23:01:00,1.9555,1.9555,1.9554,1.9554,14000000.0
2008-06-04 23:02:00,1.9554,1.9555,1.9554,1.9554,12300000.0
2008-06-04 23:03:00,1.9554,1.9554,1.9552,1.9554,8400000.0
2008-06-04 23:04:00,1.95545,1.9555,1.95545,1.95545,9900000.0
2008-06-04 23:05:00,1.95545,1.95545,1.95525,1.95525,12100000.0
2008-06-04 23:06:00,1.95525,1.95525,1.9551,1.9551,5300000.0
2008-06-04 23:07:00,1.9551,1.95525,1.9551,1.95525,5300000.0
2008-06-04 23:08:00,1.95525,1.95525,1.95525,1.95525,9600000.0
2008-06-04 23:09:00,1.9551,1.95525,1.9549,1.9549,18600000.0
2008-06-04 23:10:00,1.9549,1.9549,1.9545,1.9546,10400000.0
2008-06-04 23:11:00,1.95465,1.95484,1.95446,1.95467,24800000.0
2008-06-04 23:12:00,1.9548,1.9549,1.95475,1.95475,8900000.0
2008-06-04 23:13:00,1.9547,1.9547,1.95465,1.9547,8400000.0
2008-06-04 23:14:00,1.9547,1.9547,1.9546,1.9546,16400000.0
2008-06-04 23:15:00,1.9546,1.95465,1.95435,1.9546,46700000.0
2008-06-04 23:16:00,1.9546,1.9547,1.9546,1.9547,4800000.0
2008-06-04 23:17:00,1.95465,1.95465,1.9546,1.9546,9000000.0
2008-06-04 23:18:00,1.9545,1.9545,1.9545,1.9545,5500000.0
2008-06-04 23:19:00,1.9545,1.9545,1.9545,1.9545,600000.0
2008-06-04 23:20:00,1.9545,1.9545,1.95445,1.95445,3900000.0
2008-06-04 23:21:00,1.95445,1.95455,1.95425,1.95445,24000000.0
2008-06-04 23:22:00,1.95445,1.9545,1.95445,1.9545,4700000.0
2008-06-04 23:23:00,1.9545,1.9545,1.95445,1.95445,5100000.0
2008-06-04 23:24:00,1.95445,1.95445,1.95445,1.95445,600000.0
2008-06-04 23:25:00,1.95445,1.95445,1.95425,1.95425,14000000.0
2008-06-04 23:26:00,1.95425,1.95425,1.95415,1.95415,3000000.0
2008-06-04 23:27:00,1.95415,1.95415,1.95415,1.95415,600000.0
2008-06-04 23:28:00,1.95384,1.95399,1.95384,1.95399,10200000.0
2008-06-04 23:29:00,1.95402,1.95402,1.95363,1.95363,4000000.0
2008-06-04 23:30:00,1.9541,1.9543,1.9541,1.9542,28200000.0
2008-06-04 23:31:00,1.9542,1.9542,1.9541,1.9541,11300000.0
2008-06-04 23:32:00,1.9541,1.9541,1.954,1.954,8700000.0
2008-06-04 23:33:00,1.954,1.954,1.954,1.954,7000000.0
2008-06-04 23:34:00,1.954,1.954,1.9538,1.9538,11900000.0
2008-06-04 23:35:00,1.954,1.954,1.954,1.954,28300000.0
2008-06-04 23:36:00,1.954,1.954,1.954,1.954,19200000.0
2008-06-04 23:37:00,1.95387,1.9539,1.95372,1.9539,10600000.0
2008-06-04 23:38:00,1.954,1.9541,1.9538,1.954,32700000.0
2008-06-04 23:39:00,1.954,1.954,1.9538,1.9538,10900000.0
2008-06-04 23:40:00,1.9538,1.95395,1.9538,1.9538,35800000.0
2008-06-04 23:41:00,1.9538,1.9538,1.9538,1.9538,6400000.0
2008-06-04 23:42:00,1.9538,1.9538,1.9538,1.9538,16000000.0
2008-06-04 23:43:00,1.9538,1.9538,1.9535,1.9538,25600000.0
2008-06-04 23:44:00,1.9538,1.9538,1.9538,1.9538,8000000.0
2008-06-04 23:45:00,1.9538,1.9538,1.9537,1.9538,11600000.0
2008-06-04 23:46:00,1.9538,1.9538,1.9538,1.9538,51200000.0
2008-06-04 23:47:00,1.9538,1.95415,1.95365,1.9538,34300000.0
2008-06-04 23:48:00,1.95343,1.95355,1.9534,1.95355,5400000.0
2008-06-04 23:49:00,1.9538,1.9538,1.9538,1.9538,20800000.0
2008-06-04 23:50:00,1.9538,1.9538,1.9538,1.9538,8000000.0
2008-06-04 23:51:00,1.9538,1.9538,1.9538,1.9538,3200000.0
2008-06-04 23:52:00,1.9538,1.9538,1.95365,1.9538,7700000.0
2008-06-04 23:53:00,1.9536,1.9537,1.95345,1.9537,74800000.0
2008-06-04 23:54:00,1.95352,1.95378,1.95352,1.95375,63600000.0
2008-06-04 23:55:00,1.9537,1.9537,1.95354,1.95355,51600000.0
2008-06-04 23:56:00,1.9537,1.9538,1.9537,1.9538,16200000.0
2008-06-04 23:57:00,1.9538,1.9538,1.9538,1.9538,1300000.0
2008-06-04 23:58:00,1.9538,1.9538,1.9538,1.9538,14000000.0
2008-06-04 23:59:00,1.9538,1.9538,1.9538,1.9538,1400000.0
2008-06-05 00:00:00,1.9538,1.954,1.9538,1.9538,56100000.0
2008-06-05 00:01:00,1.9538,1.95395,1.9537,1.9537,36500000.0
2008-06-05 00:02:00,1.9537,1.95395,1.9537,1.9538,54400000.0
2008-06-05 00:03:00,1.9538,1.9538,1.9537,1.9538,7800000.0
2008-06-05 00:04:00,1.9538,1.9541,1.9537,1.9537,15300000.0
2008-06-05 00:05:00,1.9537,1.95375,1.9537,1.95375,13800000.0
2008-06-05 00:06:00,1.95375,1.95375,1.9537,1.9537,4500000.0
2008-06-05 00:07:00,1.9538,1.9539,1.9538,1.9539,3000000.0
2008-06-05 00:08:00,1.9537,1.954,1.9537,1.954,10200000.0
2008-06-05 00:09:00,1.9539,1.9539,1.9536,1.9538,17100000.0
2008-06-05 00:10:00,1.9536,1.9539,1.9536,1.9537,5800000.0
2008-06-05 00:11:00,1.9537,1.9537,1.9537,1.9537,500000.0
2008-06-05 00:12:00,1.9536,1.9536,1.9536,1.9536,600000.0
2008-06-05 00:13:00,1.9536,1.9537,1.9536,1.9537,11000000.0
2008-06-05 00:14:00,1.9536,1.9537,1.9536,1.9537,3100000.0
2008-06-05 00:15:00,1.95356,1.95368,1.9535,1.95367,13500000.0
2008-06-05 00:16:00,1.9537,1.9537,1.95346,1.95365,20300000.0
2008-06-05 00:17:00,1.954,1.954,1.954,1.954,800000.0
2008-06-05 00:18:00,1.95349,1.95366,1.95349,1.95366,12100000.0
2008-06-05 00:19:00,1.954,1.954,1.9537,1.9537,6500000.0
2008-06-05 00:20:00,1.9537,1.9538,1.9537,1.9538,9200000.0
2008-06-05 00:21:00,1.9538,1.9538,1.9537,1.9537,14000000.0
2008-06-05 00:22:00,1.9537,1.9537,1.9537,1.9537,1200000.0
2008-06-05 00:23:00,1.9537,1.9537,1.9536,1.9536,12800000.0
2008-06-05 00:24:00,1.9536,1.9537,1.9536,1.9537,5500000.0
2008-06-05 00:25:00,1.9536,1.9537,1.9536,1.9537,11500000.0
2008-06-05 00:26:00,1.9537,1.9537,1.9537,1.9537,1200000.0
2008-06-05 00:27:00,1.9537,1.9537,1.9537,1.9537,10200000.0
2008-06-05 00:28:00,1.9537,1.9537,1.9537,1.9537,9000000.0
2008-06-05 00:29:00,1.9536,1.9536,1.9536,1.9536,5800000.0
2008-06-05 00:30:00,1.9536,1.9537,1.9536,1.9536,30200000.0
2008-06-05 00:31:00,1.95348,1.95357,1.95331,1.95331,51900000.0
2008-06-05 00:32:00,1.9536,1.9536,1.9536,1.9536,1800000.0
2008-06-05 00:33:00,1.9536,1.9536,1.9536,1.9536,1600000.0
2008-06-05 00:34:00,1.9536,1.9536,1.9536,1.9536,900000.0
2008-06-05 00:35:00,1.95337,1.95358,1.95337,1.95339,9800000.0
2008-06-05 00:36:00,1.9536,1.9536,1.95355,1.9536,36300000.0
2008-06-05 00:37:00,1.9536,1.9536,1.95355,1.95355,16200000.0
2008-06-05 00:38:00,1.95355,1.95355,1.95355,1.95355,2900000.0
2008-06-05 00:39:00,1.95355,1.95355,1.95355,1.95355,1500000.0
2008-06-05 00:40:00,1.95337,1.95338,1.95327,1.95335,6300000.0
2008-06-05 00:41:00,1.9534,1.9534,1.95322,1.9533,16700000.0
2008-06-05 00:42:00,1.9535,1.9535,1.9535,1.9535,16400000.0
2008-06-05 00:43:00,1.95332,1.95338,1.95325,1.95338,37130000.0
2008-06-05 00:44:00,1.9535,1.9537,1.9535,1.9537,44900000.0
2008-06-05 00:45:00,1.9537,1.9538,1.9537,1.9538,60300000.0
2008-06-05 00:46:00,1.9538,1.9538,1.9535,1.9536,46800000.0
2008-06-05 00:47:00,1.9536,1.9536,1.9536,1.9536,18900000.0
2008-06-05 00:48:00,1.9536,1.95365,1.9535,1.9536,14600000.0
2008-06-05 00:49:00,1.95353,1.95362,1.95337,1.95337,7600000.0
2008-06-05 00:50:00,1.9536,1.9536,1.9536,1.9536,6300000.0
2008-06-05 00:51:00,1.9536,1.9536,1.9536,1.9536,3000000.0
2008-06-05 00:52:00,1.9536,1.95365,1.9535,1.9535,19300000.0
2008-06-05 00:53:00,1.9535,1.95365,1.9535,1.95365,6800000.0
2008-06-05 00:54:00,1.9536,1.95365,1.9536,1.95365,2600000.0
2008-06-05 00:55:00,1.9536,1.95365,1.9536,1.95365,17700000.0
2008-06-05 00:56:00,1.95365,1.95365,1.95365,1.95365,600000.0
2008-06-05 00:57:00,1.9536,1.9537,1.9535,1.95365,42600000.0
2008-06-05 00:58:00,1.95365,1.95365,1.9535,1.95355,11500000.0
2008-06-05 00:59:00,1.95354,1.95354,1.95338,1.95338,6000000.0
2008-06-05 01:00:00,1.95355,1.95355,1.95355,1.95355,4500000.0
2008-06-05 01:01:00,1.95355,1.9538,1.9535,1.9537,28800000.0
2008-06-05 01:02:00,1.9537,1.9537,1.9535,1.9535,19100000.0
2008-06-05 01:03:00,1.9535,1.9535,1.9535,1.9535,5100000.0
2008-06-05 01:04:00,1.9535,1.95365,1.9535,1.9535,46200000.0
2008-06-05 01:05:00,1.9535,1.95425,1.9535,1.95395,84800000.0
2008-06-05 01:06:00,1.9538,1.954,1.95355,1.954,21900000.0
2008-06-05 01:07:00,1.954,1.954,1.9537,1.9537,74800000.0
2008-06-05 01:08:00,1.9537,1.9537,1.9537,1.9537,2700000.0
2008-06-05 01:09:00,1.9537,1.9538,1.9537,1.95375,24700000.0
2008-06-05 01:10:00,1.95375,1.9538,1.9537,1.9538,27300000.0
2008-06-05 01:11:00,1.95383,1.95383,1.95369,1.95383,17600000.0
2008-06-05 01:12:00,1.9538,1.9538,1.9538,1.9538,4800000.0
2008-06-05 01:13:00,1.9538,1.9538,1.95375,1.95375,18000000.0
2008-06-05 01:14:00,1.95375,1.95375,1.95375,1.95375,3500000.0
2008-06-05 01:15:00,1.95375,1.9538,1.95375,1.9538,8900000.0
2008-06-05 01:16:00,1.9538,1.9539,1.9538,1.9538,19800000.0
2008-06-05 01:17:00,1.9538,1.9539,1.9538,1.9538,5600000.0
2008-06-05 01:18:00,1.9539,1.954,1.9538,1.9538,24500000.0
2008-06-05 01:19:00,1.9538,1.9539,1.9538,1.9539,12000000.0
2008-06-05 01:20:00,1.9539,1.9539,1.95385,1.95385,12200000.0
2008-06-05 01:21:00,1.95385,1.9539,1.95385,1.95385,26800000.0
2008-06-05 01:22:00,1.95385,1.9539,1.95385,1.9539,12800000.0
2008-06-05 01:23:00,1.9539,1.9539,1.95385,1.95385,10700000.0
2008-06-05 01:24:00,1.95385,1.95385,1.95375,1.95375,74500000.0
2008-06-05 01:25:00,1.95375,1.9538,1.95375,1.95375,15100000.0
2008-06-05 01:26:00,1.95375,1.95375,1.95375,1.95375,19400000.0
2008-06-05 01:27:00,1.95375,1.95385,1.95375,1.95375,42700000.0
2008-06-05 01:28:00,1.95358,1.95373,1.95358,1.9536,7400000.0
2008-06-05 01:29:00,1.95375,1.9538,1.95375,1.9538,3500000.0
2008-06-05 01:30:00,1.9538,1.95385,1.9538,1.9538,14900000.0
2008-06-05 01:31:00,1.9538,1.9539,1.9538,1.95385,46700000.0
2008-06-05 01:32:00,1.95385,1.9539,1.95375,1.9538,50800000.0
2008-06-05 01:33:00,1.9538,1.95385,1.9538,1.95385,39100000.0
2008-06-05 01:34:00,1.95385,1.95385,1.95375,1.95375,20100000.0
2008-06-05 01:35:00,1.9538,1.95385,1.9538,1.95385,17100000.0
2008-06-05 01:36:00,1.9538,1.9538,1.9538,1.9538,27900000.0
2008-06-05 01:37:00,1.95385,1.954,1.95385,1.954,10200000.0
2008-06-05 01:38:00,1.954,1.954,1.9538,1.9538,5800000.0
2008-06-05 01:39:00,1.95385,1.9539,1.9538,1.9538,9500000.0
2008-06-05 01:40:00,1.9538,1.9539,1.9538,1.9539,18600000.0
2008-06-05 01:41:00,1.9539,1.9539,1.95375,1.95375,58400000.0
2008-06-05 01:42:00,1.95375,1.9538,1.95375,1.95375,35500000.0
2008-06-05 01:43:00,1.95375,1.9538,1.95375,1.9538,6200000.0
2008-06-05 01:44:00,1.95361,1.95367,1.95355,1.95361,33800000.0
2008-06-05 01:45:00,1.9538,1.9538,1.9538,1.9538,5800000.0
2008-06-05 01:46:00,1.9538,1.9538,1.9536,1.9536,23800000.0
2008-06-05 01:47:00,1.9536,1.9536,1.9536,1.9536,36000000.0
2008-06-05 01:48:00,1.9536,1.9536,1.9536,1.9536,18900000.0
2008-06-05 01:49:00,1.9536,1.9536,1.9536,1.9536,3000000.0
2008-06-05 01:50:00,1.9536,1.9536,1.9536,1.9536,7800000.0
2008-06-05 01:51:00,1.9536,1.95375,1.9536,1.9536,60100000.0
2008-06-05 01:52:00,1.9536,1.9536,1.9536,1.9536,10700000.0
2008-06-05 01:53:00,1.95352,1.9536,1.95347,1.95359,5600000.0
2008-06-05 01:54:00,1.9536,1.9536,1.9536,1.9536,3000000.0
2008-06-05 01:55:00,1.9536,1.9536,1.9536,1.9536,5400000.0
2008-06-05 01:56:00,1.9536,1.9536,1.9536,1.9536,6900000.0
2008-06-05 01:57:00,1.9536,1.9536,1.9536,1.9536,19700000.0
2008-06-05 01:58:00,1.9536,1.9536,1.9536,1.9536,12800000.0
2008-06-05 01:59:00,1.9536,1.9536,1.9536,1.9536,8000000.0
2008-06-05 02:00:00,1.9536,1.9536,1.9536,1.9536,11200000.0
2008-06-05 02:01:00,1.9536,1.9536,1.9536,1.9536,21300000.0
2008-06-05 02:02:00,1.9536,1.95365,1.9536,1.9536,50900000.0
2008-06-05 02:03:00,1.9536,1.9536,1.9536,1.9536,9600000.0
2008-06-05 02:04:00,1.95344,1.95344,1.9533,1.95341,2200000.0
2008-06-05 02:05:00,1.9536,1.9536,1.9536,1.9536,11200000.0
2008-06-05 02:06:00,1.9536,1.9537,1.9536,1.9537,34700000.0
2008-06-05 02:07:00,1.9537,1.9537,1.9536,1.9536,19400000.0
2008-06-05 02:08:00,1.9536,1.9536,1.9536,1.9536,17600000.0
2008-06-05 02:09:00,1.9536,1.9536,1.9536,1.9536,11200000.0
2008-06-05 02:10:00,1.9536,1.9536,1.9536,1.9536,10500000.0
2008-06-05 02:11:00,1.9536,1.9536,1.9536,1.9536,5700000.0
2008-06-05 02:12:00,1.9536,1.9536,1.9535,1.9535,45800000.0
2008-06-05 02:13:00,1.9535,1.9535,1.9533,1.9533,35100000.0
2008-06-05 02:14:00,1.9533,1.9535,1.9531,1.9533,106100000.0
2008-06-05 02:15:00,1.9533,1.9533,1.9531,1.9533,130900000.0
2008-06-05 02:16:00,1.9533,1.9533,1.9531,1.9533,29800000.0
2008-06-05 02:17:00,1.9533,1.9533,1.9533,1.9533,4800000.0
2008-06-05 02:18:00,1.9533,1.9533,1.9528,1.95305,99700000.0
2008-06-05 02:19:00,1.95305,1.9531,1.95295,1.9531,38600000.0
2008-06-05 02:20:00,1.95305,1.95305,1.95285,1.9529,37600000.0
2008-06-05 02:21:00,1.9529,1.9529,1.9528,1.9528,47700000.0
2008-06-05 02:22:00,1.9528,1.9529,1.9528,1.9528,39400000.0
2008-06-05 02:23:00,1.95285,1.95285,1.9528,1.9528,45700000.0
2008-06-05 02:24:00,1.95285,1.95285,1.9528,1.9528,62000000.0
2008-06-05 02:25:00,1.9528,1.9528,1.9528,1.9528,20900000.0
2008-06-05 02:26:00,1.9528,1.95285,1.9528,1.9528,75900000.0
2008-06-05 02:27:00,1.9528,1.95285,1.9528,1.95285,50100000.0
2008-06-05 02:28:00,1.9528,1.9531,1.9528,1.95305,34500000.0
2008-06-05 02:29:00,1.9531,1.9531,1.953,1.953,38000000.0
2008-06-05 02:30:00,1.953,1.9531,1.953,1.9531,18900000.0
2008-06-05 02:31:00,1.95315,1.9532,1.95285,1.95295,69100000.0
2008-06-05 02:32:00,1.95295,1.95295,1.9529,1.95295,23000000.0
2008-06-05 02:33:00,1.9529,1.95295,1.9529,1.95295,8900000.0
2008-06-05 02:34:00,1.95295,1.953,1.9529,1.95295,28600000.0
2008-06-05 02:35:00,1.95295,1.95295,1.9528,1.9528,37000000.0
2008-06-05 02:36:00,1.9528,1.9529,1.9528,1.9529,84400000.0
2008-06-05 02:37:00,1.95295,1.953,1.9528,1.9528,31800000.0
2008-06-05 02:38:00,1.9528,1.9528,1.9528,1.9528,22800000.0
2008-06-05 02:39:00,1.9528,1.9528,1.9528,1.9528,33800000.0
2008-06-05 02:40:00,1.9528,1.95285,1.9528,1.9528,30900000.0
2008-06-05 02:41:00,1.9528,1.9528,1.9528,1.9528,7500000.0
2008-06-05 02:42:00,1.9528,1.953,1.9528,1.953,40100000.0
2008-06-05 02:43:00,1.953,1.9531,1.953,1.9531,53800000.0
2008-06-05 02:44:00,1.9531,1.9531,1.9531,1.9531,14500000.0
2008-06-05 02:45:00,1.9531,1.9533,1.953,1.9532,105600000.0
2008-06-05 02:46:00,1.9531,1.9532,1.953,1.9532,109200000.0
2008-06-05 02:47:00,1.95315,1.9532,1.95315,1.9532,39500000.0
2008-06-05 02:48:00,1.95306,1.95308,1.95288,1.95302,9600000.0
2008-06-05 02:49:00,1.9532,1.9533,1.9532,1.95325,20400000.0
2008-06-05 02:50:00,1.95325,1.95325,1.9532,1.9532,23500000.0
2008-06-05 02:51:00,1.9532,1.9532,1.953,1.95305,79500000.0
2008-06-05 02:52:00,1.95305,1.9531,1.95295,1.9531,54000000.0
2008-06-05 02:53:00,1.9531,1.9532,1.9531,1.9531,62600000.0
2008-06-05 02:54:00,1.9531,1.9533,1.9531,1.9533,74400000.0
2008-06-05 02:55:00,1.9533,1.9534,1.95305,1.9531,26200000.0
2008-06-05 02:56:00,1.9531,1.9532,1.95275,1.95275,73400000.0
2008-06-05 02:57:00,1.9528,1.95315,1.9527,1.95285,91800000.0
2008-06-05 02:58:00,1.95285,1.95285,1.9528,1.9528,29300000.0
2008-06-05 02:59:00,1.9528,1.9528,1.9528,1.9528,58900000.0
2008-06-05 03:00:00,1.9528,1.9528,1.9528,1.9528,10500000.0
2008-06-05 03:01:00,1.9528,1.9528,1.9527,1.9527,6100000.0
2008-06-05 03:02:00,1.9527,1.9527,1.9527,1.9527,28600000.0
2008-06-05 03:03:00,1.9527,1.9527,1.9525,1.9526,56800000.0
2008-06-05 03:04:00,1.9526,1.9526,1.9525,1.9525,14700000.0
2008-06-05 03:05:00,1.9525,1.9525,1.9524,1.9525,19200000.0
2008-06-05 03:06:00,1.9525,1.9525,1.9522,1.9522,51200000.0
2008-06-05 03:07:00,1.9522,1.95225,1.9522,1.9522,33700000.0
2008-06-05 03:08:00,1.9522,1.9522,1.9522,1.9522,9700000.0
2008-06-05 03:09:00,1.9522,1.9523,1.9522,1.9522,56900000.0
2008-06-05 03:10:00,1.9522,1.9522,1.9522,1.9522,2700000.0
2008-06-05 03:11:00,1.9522,1.9522,1.9522,1.9522,46800000.0
2008-06-05 03:12:00,1.9522,1.9525,1.9522,1.9524,147100000.0
2008-06-05 03:13:00,1.9524,1.95255,1.95235,1.9525,33700000.0
2008-06-05 03:14:00,1.9525,1.9526,1.9525,1.9526,10600000.0
2008-06-05 03:15:00,1.95265,1.95265,1.9525,1.9526,37300000.0
2008-06-05 03:16:00,1.9526,1.9528,1.95255,1.9526,36400000.0
2008-06-05 03:17:00,1.9526,1.9528,1.9525,1.9528,30300000.0
2008-06-05 03:18:00,1.9528,1.9528,1.95255,1.95255,22900000.0
2008-06-05 03:19:00,1.95255,1.95255,1.95245,1.95245,13300000.0
2008-06-05 03:20:00,1.95245,1.95245,1.9522,1.9522,131800000.0
2008-06-05 03:21:00,1.9522,1.9522,1.9521,1.9521,57900000.0
2008-06-05 03:22:00,1.9521,1.9521,1.9521,1.9521,23700000.0
2008-06-05 03:23:00,1.9521,1.95235,1.9521,1.9522,42200000.0
2008-06-05 03:24:00,1.9522,1.95235,1.9521,1.9521,45400000.0
2008-06-05 03:25:00,1.9521,1.9521,1.9518,1.9518,24800000.0
2008-06-05 03:26:00,1.9518,1.952,1.9515,1.9517,74400000.0
2008-06-05 03:27:00,1.9517,1.95185,1.95135,1.9517,116500000.0
2008-06-05 03:28:00,1.9517,1.9517,1.951,1.951,198100000.0
2008-06-05 03:29:00,1.951,1.9512,1.9508,1.9508,105200000.0
2008-06-05 03:30:00,1.9508,1.9514,1.9508,1.9514,100700000.0
2008-06-05 03:31:00,1.9514,1.95165,1.9512,1.9516,125000000.0
2008-06-05 03:32:00,1.9516,1.952,1.9515,1.9519,86000000.0
2008-06-05 03:33:00,1.9519,1.952,1.9519,1.9519,13400000.0
2008-06-05 03:34:00,1.9519,1.9519,1.9511,1.9511,69100000.0
2008-06-05 03:35:00,1.951,1.9515,1.951,1.951,52800000.0
2008-06-05 03:36:00,1.951,1.951,1.9508,1.951,96200000.0
2008-06-05 03:37:00,1.951,1.9513,1.951,1.9511,96700000.0
2008-06-05 03:38:00,1.9511,1.9513,1.9508,1.951,172000000.0
2008-06-05 03:39:00,1.9508,1.951,1.9507,1.951,86900000.0
2008-06-05 03:40:00,1.9509,1.951,1.9509,1.9509,3000000.0
2008-06-05 03:41:00,1.9509,1.9512,1.9508,1.951,98800000.0
2008-06-05 03:42:00,1.95105,1.9511,1.95105,1.95105,31300000.0
2008-06-05 03:43:00,1.95105,1.95125,1.951,1.95105,63700000.0
2008-06-05 03:44:00,1.95105,1.95105,1.951,1.951,100900000.0
2008-06-05 03:45:00,1.951,1.9511,1.951,1.9511,29700000.0
2008-06-05 03:46:00,1.9511,1.9511,1.951,1.951,71400000.0
2008-06-05 03:47:00,1.951,1.951,1.9508,1.9508,99400000.0
2008-06-05 03:48:00,1.9508,1.951,1.9508,1.951,15900000.0
2008-06-05 03:49:00,1.951,1.951,1.951,1.951,22900000.0
2008-06-05 03:50:00,1.951,1.9511,1.951,1.951,70500000.0
2008-06-05 03:51:00,1.951,1.95105,1.9509,1.951,130500000.0
2008-06-05 03:52:00,1.951,1.951,1.9508,1.9508,65700000.0
2008-06-05 03:53:00,1.9508,1.951,1.95075,1.95095,73300000.0
2008-06-05 03:54:00,1.95105,1.95105,1.9509,1.9509,101600000.0
2008-06-05 03:55:00,1.9509,1.9509,1.9508,1.9508,48200000.0
2008-06-05 03:56:00,1.9508,1.95085,1.9508,1.9508,51900000.0
2008-06-05 03:57:00,1.9508,1.95095,1.9508,1.9509,47500000.0
2008-06-05 03:58:00,1.9509,1.95115,1.9509,1.9511,56400000.0
2008-06-05 03:59:00,1.9511,1.9512,1.951,1.9512,76100000.0
2008-06-05 04:00:00,1.9512,1.9512,1.951,1.951,47200000.0
2008-06-05 04:01:00,1.951,1.951,1.9509,1.9509,24100000.0
2008-06-05 04:02:00,1.9509,1.9509,1.9508,1.9508,48300000.0
2008-06-05 04:03:00,1.9508,1.9509,1.9508,1.95085,69500000.0
2008-06-05 04:04:00,1.9509,1.95095,1.9509,1.95095,10500000.0
2008-06-05 04:05:00,1.95095,1.95115,1.95095,1.9511,42000000.0
2008-06-05 04:06:00,1.9511,1.9512,1.9511,1.9512,22200000.0
2008-06-05 04:07:00,1.9512,1.9512,1.9512,1.9512,4500000.0
2008-06-05 04:08:00,1.9512,1.9512,1.9512,1.9512,1100000.0
2008-06-05 04:09:00,1.9512,1.95125,1.9512,1.95125,23500000.0
2008-06-05 04:10:00,1.9512,1.9512,1.95115,1.95115,13800000.0
2008-06-05 04:11:00,1.95115,1.95115,1.9506,1.9506,80100000.0
2008-06-05 04:12:00,1.9508,1.9508,1.9506,1.9506,80300000.0
2008-06-05 04:13:00,1.9506,1.9506,1.9506,1.9506,30700000.0
2008-06-05 04:14:00,1.9506,1.951,1.9506,1.9508,104000000.0
2008-06-05 04:15:00,1.9508,1.9508,1.9507,1.9508,51700000.0
2008-06-05 04:16:00,1.9508,1.9509,1.9507,1.9507,39600000.0
2008-06-05 04:17:00,1.95075,1.9508,1.95075,1.9508,10000000.0
2008-06-05 04:18:00,1.9508,1.9508,1.9506,1.9506,100600000.0
2008-06-05 04:19:00,1.9506,1.9507,1.9506,1.9507,14700000.0
2008-06-05 04:20:00,1.95065,1.9507,1.9506,1.9507,63900000.0
2008-06-05 04:21:00,1.9507,1.9507,1.9507,1.9507,29300000.0
2008-06-05 04:22:00,1.9507,1.9507,1.9506,1.9506,58200000.0
2008-06-05 04:23:00,1.9506,1.9506,1.9506,1.9506,7700000.0
2008-06-05 04:24:00,1.95065,1.9507,1.95065,1.9507,10800000.0
2008-06-05 04:25:00,1.9508,1.9509,1.9507,1.9507,59600000.0
2008-06-05 04:26:00,1.9507,1.9507,1.9506,1.9506,82000000.0
2008-06-05 04:27:00,1.9506,1.9506,1.9505,1.9506,23100000.0
2008-06-05 04:28:00,1.9506,1.9506,1.95025,1.9503,41100000.0
2008-06-05 04:29:00,1.9505,1.9506,1.95025,1.9503,45900000.0
2008-06-05 04:30:00,1.9503,1.9503,1.9502,1.9503,17500000.0
2008-06-05 04:31:00,1.9503,1.95035,1.95025,1.95025,19400000.0
2008-06-05 04:32:00,1.95025,1.9503,1.9502,1.9503,71300000.0
2008-06-05 04:33:00,1.9503,1.9505,1.9503,1.9505,26900000.0
2008-06-05 04:34:00,1.9505,1.9505,1.9505,1.9505,800000.0
2008-06-05 04:35:00,1.9505,1.9505,1.9505,1.9505,2400000.0
2008-06-05 04:36:00,1.9505,1.9505,1.9503,1.9505,34700000.0
2008-06-05 04:37:00,1.9503,1.9503,1.9503,1.9503,2400000.0
2008-06-05 04:38:00,1.95015,1.95018,1.95015,1.95018,5000000.0
2008-06-05 04:39:00,1.9505,1.9505,1.9503,1.9505,16000000.0
2008-06-05 04:40:00,1.9503,1.9505,1.9503,1.9505,6000000.0
2008-06-05 04:41:00,1.9505,1.9507,1.9505,1.9505,52200000.0
2008-06-05 04:42:00,1.9505,1.9505,1.9505,1.9505,6800000.0
2008-06-05 04:43:00,1.9505,1.9505,1.9503,1.9505,24800000.0
2008-06-05 04:44:00,1.95035,1.9505,1.95025,1.95025,8100000.0
2008-06-05 04:45:00,1.95025,1.9508,1.95025,1.9505,38900000.0
2008-06-05 04:46:00,1.9505,1.9505,1.95035,1.9505,16800000.0
2008-06-05 04:47:00,1.9505,1.9505,1.95025,1.95025,41200000.0
2008-06-05 04:48:00,1.95025,1.95045,1.95025,1.95045,17000000.0
2008-06-05 04:49:00,1.95014,1.95016,1.95005,1.95007,12000000.0
2008-06-05 04:50:00,1.95055,1.9507,1.9504,1.9506,67900000.0
2008-06-05 04:51:00,1.95045,1.95105,1.95045,1.95105,41900000.0
2008-06-05 04:52:00,1.95105,1.95125,1.951,1.95115,44900000.0
2008-06-05 04:53:00,1.95115,1.9516,1.95115,1.95125,84000000.0
2008-06-05 04:54:00,1.95125,1.9515,1.95125,1.95125,14400000.0
2008-06-05 04:55:00,1.9515,1.9515,1.951,1.951,24700000.0
2008-06-05 04:56:00,1.9511,1.9512,1.951,1.9511,23500000.0
2008-06-05 04:57:00,1.951,1.951,1.951,1.951,5200000.0
2008-06-05 04:58:00,1.951,1.9512,1.951,1.9512,20300000.0
2008-06-05 04:59:00,1.9512,1.9513,1.9511,1.9511,25400000.0
2008-06-05 05:00:00,1.9511,1.9511,1.9511,1.9511,800000.0
2008-06-05 05:01:00,1.9511,1.9511,1.9511,1.9511,14400000.0
2008-06-05 05:02:00,1.9511,1.9511,1.951,1.9511,36300000.0
2008-06-05 05:03:00,1.9511,1.9511,1.951,1.95105,28400000.0
2008-06-05 05:04:00,1.95105,1.95105,1.951,1.951,7100000.0
2008-06-05 05:05:00,1.951,1.9511,1.951,1.9511,13700000.0
2008-06-05 05:06:00,1.9511,1.9511,1.951,1.951,25100000.0
2008-06-05 05:07:00,1.951,1.951,1.951,1.951,7100000.0
2008-06-05 05:08:00,1.95074,1.95077,1.95066,1.95077,10460000.0
2008-06-05 05:09:00,1.95088,1.95088,1.9508,1.95083,34260000.0
2008-06-05 05:10:00,1.951,1.951,1.951,1.951,18100000.0
2008-06-05 05:11:00,1.9511,1.9511,1.951,1.951,3700000.0
2008-06-05 05:12:00,1.951,1.9511,1.951,1.9511,12300000.0
2008-06-05 05:13:00,1.9511,1.9512,1.951,1.9511,22500000.0
2008-06-05 05:14:00,1.95115,1.9513,1.95115,1.9513,29300000.0
2008-06-05 05:15:00,1.9512,1.9512,1.9512,1.9512,800000.0
2008-06-05 05:16:00,1.9512,1.95135,1.9512,1.9512,10800000.0
2008-06-05 05:17:00,1.9512,1.9512,1.9511,1.9511,14400000.0
2008-06-05 05:18:00,1.95115,1.9512,1.95115,1.9512,10000000.0
2008-06-05 05:19:00,1.9512,1.9512,1.9511,1.9511,14000000.0
2008-06-05 05:20:00,1.951,1.95105,1.951,1.95105,4200000.0
2008-06-05 05:21:00,1.9511,1.9511,1.9511,1.9511,14700000.0
2008-06-05 05:22:00,1.9511,1.9512,1.9511,1.9512,8300000.0
2008-06-05 05:23:00,1.9511,1.9511,1.9511,1.9511,8800000.0
2008-06-05 05:24:00,1.9511,1.9511,1.9511,1.9511,7800000.0
2008-06-05 05:25:00,1.9511,1.9512,1.9511,1.9512,24300000.0
2008-06-05 05:26:00,1.9511,1.9511,1.9511,1.9511,5000000.0
2008-06-05 05:27:00,1.9511,1.9512,1.9511,1.9512,16200000.0
2008-06-05 05:28:00,1.9512,1.9512,1.9511,1.9511,13700000.0
2008-06-05 05:29:00,1.9511,1.9511,1.9511,1.9511,6400000.0
2008-06-05 05:30:00,1.9511,1.9511,1.9511,1.9511,1200000.0
2008-06-05 05:31:00,1.9511,1.9511,1.951,1.9511,36500000.0
2008-06-05 05:32:00,1.9511,1.9511,1.9511,1.9511,25200000.0
2008-06-05 05:33:00,1.9511,1.9511,1.9511,1.9511,5900000.0
2008-06-05 05:34:00,1.95097,1.95097,1.95086,1.95095,17200000.0
2008-06-05 05:35:00,1.9511,1.9511,1.9511,1.9511,800000.0
2008-06-05 05:36:00,1.9511,1.95115,1.9511,1.95115,3500000.0
2008-06-05 05:37:00,1.95115,1.95115,1.95115,1.95115,500000.0
2008-06-05 05:38:00,1.95099,1.95102,1.95089,1.95102,30700000.0
2008-06-05 05:39:00,1.9511,1.9511,1.9511,1.9511,1200000.0
2008-06-05 05:40:00,1.95095,1.95095,1.95085,1.95095,8400000.0
2008-06-05 05:41:00,1.95103,1.95105,1.951,1.95105,27600000.0
2008-06-05 05:42:00,1.9511,1.9511,1.9511,1.9511,1900000.0
2008-06-05 05:43:00,1.9511,1.9512,1.9511,1.9512,13800000.0
2008-06-05 05:44:00,1.9512,1.9512,1.9512,1.9512,4600000.0
2008-06-05 05:45:00,1.9512,1.9513,1.9512,1.9512,58500000.0
2008-06-05 05:46:00,1.9512,1.9512,1.951,1.951,32100000.0
2008-06-05 05:47:00,1.951,1.9512,1.951,1.9511,52800000.0
2008-06-05 05:48:00,1.9511,1.9512,1.9511,1.9511,29700000.0
2008-06-05 05:49:00,1.9511,1.9512,1.9511,1.9511,28600000.0
2008-06-05 05:50:00,1.95115,1.9513,1.95115,1.9513,19000000.0
2008-06-05 05:51:00,1.9513,1.9513,1.9511,1.9511,34800000.0
2008-06-05 05:52:00,1.95105,1.95105,1.95105,1.95105,500000.0
2008-06-05 05:53:00,1.95105,1.9511,1.951,1.9511,20800000.0
2008-06-05 05:54:00,1.9511,1.9511,1.95105,1.95105,2800000.0
2008-06-05 05:55:00,1.951,1.951,1.951,1.951,12900000.0
2008-06-05 05:56:00,1.951,1.951,1.951,1.951,1600000.0
2008-06-05 05:57:00,1.9508,1.951,1.9508,1.951,29400000.0
2008-06-05 05:58:00,1.951,1.951,1.9508,1.951,10000000.0
2008-06-05 05:59:00,1.9508,1.951,1.9508,1.951,2000000.0
2008-06-05 06:00:00,1.9508,1.951,1.9508,1.951,3200000.0
2008-06-05 06:01:00,1.951,1.951,1.951,1.951,9600000.0
2008-06-05 06:02:00,1.951,1.951,1.951,1.951,9600000.0
2008-06-05 06:03:00,1.951,1.951,1.951,1.951,2500000.0
2008-06-05 06:04:00,1.951,1.9512,1.951,1.95105,63000000.0
2008-06-05 06:05:00,1.9511,1.9513,1.951,1.9511,108700000.0
2008-06-05 06:06:00,1.9511,1.95115,1.95105,1.9511,67500000.0
2008-06-05 06:07:00,1.9511,1.9511,1.9511,1.9511,3800000.0
2008-06-05 06:08:00,1.95115,1.9512,1.951,1.95105,51300000.0
2008-06-05 06:09:00,1.95105,1.95105,1.95105,1.95105,500000.0
2008-06-05 06:10:00,1.95105,1.95105,1.95105,1.95105,500000.0
2008-06-05 06:11:00,1.95105,1.95115,1.95105,1.95115,8400000.0
2008-06-05 06:12:00,1.9511,1.9511,1.95105,1.95105,5600000.0
2008-06-05 06:13:00,1.95105,1.95115,1.951,1.951,18600000.0
2008-06-05 06:14:00,1.951,1.95115,1.951,1.95115,30100000.0
2008-06-05 06:15:00,1.95115,1.9512,1.95115,1.9512,48400000.0
2008-06-05 06:16:00,1.9512,1.9512,1.9511,1.9511,45000000.0
2008-06-05 06:17:00,1.9512,1.9512,1.9511,1.9511,58100000.0
2008-06-05 06:18:00,1.9511,1.9511,1.9511,1.9511,8000000.0
2008-06-05 06:19:00,1.951,1.9511,1.951,1.9511,29000000.0
2008-06-05 06:20:00,1.9511,1.9511,1.9511,1.9511,38300000.0
2008-06-05 06:21:00,1.9511,1.9512,1.9511,1.9512,34100000.0
2008-06-05 06:22:00,1.9512,1.9513,1.9512,1.9513,13800000.0
2008-06-05 06:23:00,1.9513,1.9513,1.951,1.951,77500000.0
2008-06-05 06:24:00,1.951,1.9511,1.951,1.9511,38600000.0
2008-06-05 06:25:00,1.9511,1.9512,1.9511,1.9512,34400000.0
2008-06-05 06:26:00,1.9512,1.9512,1.9511,1.9511,13600000.0
2008-06-05 06:27:00,1.9512,1.9512,1.9512,1.9512,36100000.0
2008-06-05 06:28:00,1.9512,1.9512,1.9512,1.9512,36400000.0
2008-06-05 06:29:00,1.9512,1.9512,1.9512,1.9512,44300000.0
2008-06-05 06:30:00,1.95092,1.95105,1.95079,1.95097,22300000.0
2008-06-05 06:31:00,1.9512,1.9513,1.9512,1.9512,22400000.0
2008-06-05 06:32:00,1.9512,1.9512,1.9512,1.9512,6300000.0
2008-06-05 06:33:00,1.9513,1.9513,1.9513,1.9513,1200000.0
2008-06-05 06:34:00,1.9513,1.9513,1.951,1.951,41000000.0
2008-06-05 06:35:00,1.951,1.9511,1.951,1.9511,49300000.0
2008-06-05 06:36:00,1.9511,1.9513,1.9511,1.9513,44800000.0
2008-06-05 06:37:00,1.9513,1.9513,1.9513,1.9513,6000000.0
2008-06-05 06:38:00,1.9513,1.9514,1.9513,1.9513,22700000.0
2008-06-05 06:39:00,1.9513,1.95135,1.9513,1.95135,11200000.0
2008-06-05 06:40:00,1.95135,1.95135,1.9513,1.9513,32600000.0
2008-06-05 06:41:00,1.9513,1.9513,1.9512,1.9513,28900000.0
2008-06-05 06:42:00,1.9513,1.9513,1.9511,1.9511,53500000.0
2008-06-05 06:43:00,1.9511,1.9514,1.9511,1.95115,108400000.0
2008-06-05 06:44:00,1.9513,1.9514,1.95105,1.9514,117500000.0
2008-06-05 06:45:00,1.9514,1.9515,1.9514,1.9515,23500000.0
2008-06-05 06:46:00,1.9515,1.9517,1.9514,1.9516,77100000.0
2008-06-05 06:47:00,1.9516,1.95165,1.95155,1.9516,69200000.0
2008-06-05 06:48:00,1.9516,1.9516,1.9515,1.9515,11600000.0
2008-06-05 06:49:00,1.9516,1.95165,1.9515,1.9515,39200000.0
2008-06-05 06:50:00,1.9517,1.9519,1.9515,1.9515,43700000.0
2008-06-05 06:51:00,1.9516,1.95165,1.9515,1.9515,63400000.0
2008-06-05 06:52:00,1.9515,1.95165,1.9514,1.9515,64900000.0
2008-06-05 06:53:00,1.9515,1.9515,1.9513,1.9513,12400000.0
2008-06-05 06:54:00,1.9513,1.9513,1.9511,1.9511,2400000.0
2008-06-05 06:55:00,1.95135,1.95135,1.95099,1.95099,89600000.0
2008-06-05 06:56:00,1.9513,1.9513,1.9513,1.9513,8000000.0
2008-06-05 06:57:00,1.9513,1.9513,1.9513,1.9513,1600000.0
2008-06-05 06:58:00,1.9512,1.9513,1.9512,1.9512,5600000.0
2008-06-05 06:59:00,1.9513,1.9513,1.9512,1.9512,2400000.0
2008-06-05 07:00:00,1.95092,1.95093,1.95067,1.95079,118700000.0
2008-06-05 07:01:00,1.951,1.951,1.951,1.951,800000.0
2008-06-05 07:02:00,1.9513,1.9513,1.9507,1.9507,99800000.0
2008-06-05 07:03:00,1.9507,1.9508,1.9507,1.9507,54600000.0
2008-06-05 07:04:00,1.9507,1.9508,1.9507,1.95075,43100000.0
2008-06-05 07:05:00,1.9507,1.9508,1.9507,1.9507,60600000.0
2008-06-05 07:06:00,1.9507,1.9507,1.9507,1.9507,45000000.0
2008-06-05 07:07:00,1.9507,1.9507,1.9506,1.9507,5600000.0
2008-06-05 07:08:00,1.9506,1.9507,1.9505,1.9507,3200000.0
2008-06-05 07:09:00,1.9507,1.9507,1.9507,1.9507,5600000.0
2008-06-05 07:10:00,1.9507,1.9507,1.9507,1.9507,800000.0
2008-06-05 07:11:00,1.9507,1.9507,1.9507,1.9507,4000000.0
2008-06-05 07:12:00,1.9507,1.9508,1.9507,1.95075,50100000.0
2008-06-05 07:13:00,1.95075,1.95075,1.9507,1.9507,15600000.0
2008-06-05 07:14:00,1.9507,1.9508,1.9507,1.9508,12500000.0
2008-06-05 07:15:00,1.9507,1.9507,1.9507,1.9507,6100000.0
2008-06-05 07:16:00,1.9507,1.9507,1.9507,1.9507,2900000.0
2008-06-05 07:17:00,1.9507,1.9507,1.9507,1.9507,7600000.0
2008-06-05 07:18:00,1.9507,1.9507,1.9507,1.9507,16300000.0
2008-06-05 07:19:00,1.9507,1.9507,1.9507,1.9507,3800000.0
2008-06-05 07:20:00,1.9507,1.9507,1.9507,1.9507,24800000.0
2008-06-05 07:21:00,1.9507,1.9507,1.9502,1.9502,137000000.0
2008-06-05 07:22:00,1.9502,1.9503,1.9502,1.9503,84900000.0
2008-06-05 07:23:00,1.9503,1.9503,1.9502,1.95025,37400000.0
2008-06-05 07:24:00,1.9503,1.9503,1.9503,1.9503,17300000.0
2008-06-05 07:25:00,1.9503,1.95035,1.9503,1.95035,9600000.0
2008-06-05 07:26:00,1.9503,1.9503,1.9503,1.9503,19300000.0
2008-06-05 07:27:00,1.9503,1.9503,1.9503,1.9503,1100000.0
2008-06-05 07:28:00,1.9501,1.95018,1.95005,1.9501,85800000.0
2008-06-05 07:29:00,1.9503,1.9503,1.9503,1.9503,6500000.0
2008-06-05 07:30:00,1.9503,1.9504,1.9503,1.95035,27500000.0
2008-06-05 07:31:00,1.95045,1.95045,1.95045,1.95045,1400000.0
2008-06-05 07:32:00,1.9504,1.9508,1.9504,1.9508,19800000.0
2008-06-05 07:33:00,1.9509,1.951,1.9509,1.95095,32500000.0
2008-06-05 07:34:00,1.95095,1.951,1.9506,1.9508,78300000.0
2008-06-05 07:35:00,1.9509,1.9512,1.95085,1.95115,73100000.0
2008-06-05 07:36:00,1.95115,1.9516,1.95115,1.9513,67200000.0
2008-06-05 07:37:00,1.9513,1.9516,1.9513,1.9516,12400000.0
2008-06-05 07:38:00,1.9516,1.95175,1.9516,1.9516,89900000.0
2008-06-05 07:39:00,1.9516,1.9516,1.9516,1.9516,31200000.0
2008-06-05 07:40:00,1.9516,1.9516,1.9513,1.9513,90300000.0
2008-06-05 07:41:00,1.9513,1.9514,1.9511,1.9513,110200000.0
2008-06-05 07:42:00,1.9513,1.9516,1.9513,1.9516,54500000.0
2008-06-05 07:43:00,1.9516,1.95165,1.9516,1.9516,16500000.0
2008-06-05 07:44:00,1.9516,1.9516,1.9516,1.9516,9700000.0
2008-06-05 07:45:00,1.9516,1.9518,1.9516,1.9518,50700000.0
2008-06-05 07:46:00,1.9518,1.95195,1.9518,1.9518,84800000.0
2008-06-05 07:47:00,1.9518,1.95225,1.95175,1.95215,60000000.0
2008-06-05 07:48:00,1.95215,1.95225,1.95205,1.95205,86200000.0
2008-06-05 07:49:00,1.95205,1.9523,1.95205,1.9522,55300000.0
2008-06-05 07:50:00,1.95205,1.95205,1.9517,1.9518,65400000.0
2008-06-05 07:51:00,1.95185,1.95185,1.9518,1.95185,60000000.0
2008-06-05 07:52:00,1.9519,1.952,1.9518,1.952,38900000.0
2008-06-05 07:53:00,1.952,1.95215,1.95185,1.9519,71200000.0
2008-06-05 07:54:00,1.9519,1.9519,1.9518,1.95185,53400000.0
2008-06-05 07:55:00,1.95185,1.9519,1.9517,1.9518,40900000.0
2008-06-05 07:56:00,1.9518,1.952,1.9518,1.95195,52300000.0
2008-06-05 07:57:00,1.95195,1.95235,1.95195,1.95235,84600000.0
2008-06-05 07:58:00,1.9524,1.9524,1.95235,1.95235,9500000.0
2008-06-05 07:59:00,1.95235,1.95235,1.95205,1.9522,30800000.0
2008-06-05 08:00:00,1.952,1.952,1.9514,1.9515,32400000.0
2008-06-05 08:01:00,1.9515,1.95185,1.95145,1.95165,61300000.0
2008-06-05 08:02:00,1.95175,1.9522,1.9516,1.9517,159100000.0
2008-06-05 08:03:00,1.9517,1.9519,1.9515,1.9516,151000000.0
2008-06-05 08:04:00,1.9516,1.9516,1.9509,1.951,48800000.0
2008-06-05 08:05:00,1.951,1.951,1.9507,1.9508,43700000.0
2008-06-05 08:06:00,1.9508,1.9508,1.9503,1.9504,77620000.0
2008-06-05 08:07:00,1.9504,1.9504,1.9492,1.9495,147600000.0
2008-06-05 08:08:00,1.9495,1.9498,1.94905,1.9495,77400000.0
2008-06-05 08:09:00,1.9495,1.9496,1.9493,1.9495,61900000.0
2008-06-05 08:10:00,1.94945,1.9496,1.9492,1.94945,99700000.0
2008-06-05 08:11:00,1.94945,1.9495,1.9492,1.9493,128200000.0
2008-06-05 08:12:00,1.9494,1.9496,1.9492,1.9493,71200000.0
2008-06-05 08:13:00,1.9493,1.9494,1.94915,1.9492,84800000.0
2008-06-05 08:14:00,1.9492,1.9497,1.9492,1.9494,139200000.0
2008-06-05 08:15:00,1.9494,1.9494,1.9492,1.9493,84800000.0
2008-06-05 08:16:00,1.9493,1.94965,1.9493,1.94965,132000000.0
2008-06-05 08:17:00,1.9497,1.9497,1.9496,1.9496,35900000.0
2008-06-05 08:18:00,1.9496,1.95005,1.9496,1.94995,103600000.0
2008-06-05 08:19:00,1.95,1.9501,1.9498,1.95,132700000.0
2008-06-05 08:20:00,1.95005,1.9505,1.95,1.9505,56100000.0
2008-06-05 08:21:00,1.9504,1.9508,1.9497,1.94975,112200000.0
2008-06-05 08:22:00,1.9497,1.94995,1.9494,1.94945,49600000.0
2008-06-05 08:23:00,1.94945,1.95,1.94935,1.94965,140400000.0
2008-06-05 08:24:00,1.9497,1.95,1.9496,1.94995,79100000.0
2008-06-05 08:25:00,1.94995,1.9503,1.9499,1.9503,152300000.0
2008-06-05 08:26:00,1.9503,1.95035,1.95,1.9501,73800000.0
2008-06-05 08:27:00,1.9501,1.9501,1.9497,1.95,119500000.0
2008-06-05 08:28:00,1.95,1.95,1.9497,1.9498,69800000.0
2008-06-05 08:29:00,1.9498,1.9502,1.9498,1.95015,44000000.0
2008-06-05 08:30:00,1.9502,1.95135,1.9502,1.95135,183600000.0
2008-06-05 08:31:00,1.95135,1.95135,1.95075,1.9508,86700000.0
2008-06-05 08:32:00,1.95085,1.95125,1.9508,1.9511,71500000.0
2008-06-05 08:33:00,1.9508,1.9511,1.95065,1.9507,144800000.0
2008-06-05 08:34:00,1.9507,1.9509,1.9503,1.9505,62800000.0
2008-06-05 08:35:00,1.9505,1.9505,1.95015,1.95035,114300000.0
2008-06-05 08:36:00,1.9504,1.95045,1.9499,1.95015,105200000.0
2008-06-05 08:37:00,1.9501,1.9503,1.9501,1.9501,51200000.0
2008-06-05 08:38:00,1.95015,1.9508,1.95015,1.9507,128800000.0
2008-06-05 08:39:00,1.9506,1.9507,1.9503,1.95035,201600000.0
2008-06-05 08:40:00,1.9503,1.9505,1.9503,1.9503,156000000.0
2008-06-05 08:41:00,1.9503,1.95075,1.9501,1.9501,108800000.0
2008-06-05 08:42:00,1.9501,1.9504,1.9497,1.9503,189700001.0
2008-06-05 08:43:00,1.9503,1.95055,1.9503,1.9505,87800000.0
2008-06-05 08:44:00,1.9506,1.95105,1.95045,1.95105,78700000.0
2008-06-05 08:45:00,1.9511,1.9517,1.95105,1.9516,213400000.0
2008-06-05 08:46:00,1.95165,1.9523,1.9516,1.9523,183800000.0
2008-06-05 08:47:00,1.9523,1.95245,1.952,1.9523,255300000.0
2008-06-05 08:48:00,1.9523,1.95235,1.9521,1.9521,207300000.0
2008-06-05 08:49:00,1.9521,1.9522,1.9516,1.95185,212700000.0
2008-06-05 08:50:00,1.95185,1.95185,1.9517,1.9517,121600000.0
2008-06-05 08:51:00,1.9516,1.9518,1.9516,1.9518,57000000.0
2008-06-05 08:52:00,1.9517,1.9518,1.9515,1.9516,110900000.0
2008-06-05 08:53:00,1.9517,1.952,1.9514,1.9519,136300000.0
2008-06-05 08:54:00,1.95185,1.9519,1.9513,1.9514,261700000.0
2008-06-05 08:55:00,1.9514,1.95195,1.9512,1.9518,180100000.0
2008-06-05 08:56:00,1.9519,1.9524,1.9518,1.9522,119800000.0
2008-06-05 08:57:00,1.9522,1.953,1.95205,1.95295,133100000.0
2008-06-05 08:58:00,1.953,1.95365,1.953,1.9531,287200000.0
2008-06-05 08:59:00,1.9531,1.9531,1.9529,1.9531,188300000.0
2008-06-05 09:00:00,1.95295,1.9531,1.9502,1.951,490000000.0
2008-06-05 09:01:00,1.95095,1.9513,1.9508,1.951,177100000.0
2008-06-05 09:02:00,1.951,1.95105,1.9508,1.951,116200000.0
2008-06-05 09:03:00,1.951,1.9512,1.951,1.951,161900000.0
2008-06-05 09:04:00,1.951,1.9511,1.9507,1.9507,156000000.0
2008-06-05 09:05:00,1.9507,1.9508,1.95065,1.9507,121200000.0
2008-06-05 09:06:00,1.9507,1.9525,1.9507,1.9517,269000000.0
2008-06-05 09:07:00,1.9517,1.95205,1.9517,1.9517,144700000.0
2008-06-05 09:08:00,1.9517,1.9518,1.9513,1.9515,209600000.0
2008-06-05 09:09:00,1.9515,1.9517,1.9515,1.9517,85300000.0
2008-06-05 09:10:00,1.9517,1.9517,1.9511,1.9512,165700000.0
2008-06-05 09:11:00,1.9512,1.9518,1.9512,1.9517,142200000.0
2008-06-05 09:12:00,1.9517,1.95175,1.95125,1.95145,56700000.0
2008-06-05 09:13:00,1.9514,1.95145,1.9511,1.9512,110700000.0
2008-06-05 09:14:00,1.9512,1.9513,1.9512,1.9512,90600000.0
2008-06-05 09:15:00,1.9512,1.9512,1.9511,1.9512,64500000.0
2008-06-05 09:16:00,1.9511,1.9512,1.9511,1.9511,65900000.0
2008-06-05 09:17:00,1.9512,1.95125,1.95095,1.9512,106400000.0
2008-06-05 09:18:00,1.951,1.9512,1.95075,1.95115,294900000.0
2008-06-05 09:19:00,1.9511,1.95175,1.9511,1.95175,137900000.0
2008-06-05 09:20:00,1.95175,1.952,1.95145,1.95145,118700000.0
2008-06-05 09:21:00,1.95145,1.9515,1.9512,1.95145,57700000.0
2008-06-05 09:22:00,1.95145,1.9515,1.95145,1.9515,38600000.0
2008-06-05 09:23:00,1.9515,1.9518,1.95145,1.95155,104100000.0
2008-06-05 09:24:00,1.9515,1.9517,1.9515,1.9517,150000000.0
2008-06-05 09:25:00,1.9517,1.95185,1.9515,1.95185,132600000.0
2008-06-05 09:26:00,1.95185,1.95185,1.95185,1.95185,14400000.0
2008-06-05 09:27:00,1.95185,1.95225,1.95185,1.95225,65800000.0
2008-06-05 09:28:00,1.9522,1.9522,1.95205,1.95205,50100000.0
2008-06-05 09:29:00,1.95205,1.95205,1.9517,1.952,122800000.0
2008-06-05 09:30:00,1.95195,1.952,1.95155,1.9517,139499999.0
2008-06-05 09:31:00,1.9517,1.95175,1.9515,1.9517,117700000.0
2008-06-05 09:32:00,1.9516,1.9519,1.95155,1.9518,86500000.0
2008-06-05 09:33:00,1.9518,1.95195,1.9516,1.9516,145600000.0
2008-06-05 09:34:00,1.9517,1.9521,1.9517,1.9521,134400000.0
2008-06-05 09:35:00,1.9521,1.9522,1.9519,1.9521,162300000.0
2008-06-05 09:36:00,1.9521,1.9521,1.95175,1.9518,193700000.0
2008-06-05 09:37:00,1.9518,1.95205,1.95155,1.95175,217200000.0
2008-06-05 09:38:00,1.9518,1.9518,1.9515,1.9515,176100000.0
2008-06-05 09:39:00,1.9516,1.95195,1.9516,1.9519,194900000.0
2008-06-05 09:40:00,1.95185,1.95185,1.9513,1.9513,233200000.0
2008-06-05 09:41:00,1.9513,1.9513,1.9512,1.9512,122000000.0
2008-06-05 09:42:00,1.9512,1.9513,1.951,1.9512,261300000.0
2008-06-05 09:43:00,1.9512,1.95135,1.9512,1.95135,168500000.0
2008-06-05 09:44:00,1.95135,1.9516,1.9513,1.95145,47700000.0
2008-06-05 09:45:00,1.95145,1.9515,1.9513,1.9515,84800000.0
2008-06-05 09:46:00,1.9515,1.95155,1.9514,1.95155,75900000.0
2008-06-05 09:47:00,1.95155,1.9519,1.95155,1.95185,126900000.0
2008-06-05 09:48:00,1.95185,1.9519,1.9517,1.9517,188500000.0
2008-06-05 09:49:00,1.9515,1.9517,1.9513,1.9514,145900000.0
2008-06-05 09:50:00,1.9514,1.9514,1.9513,1.9514,113100000.0
2008-06-05 09:51:00,1.9513,1.9514,1.9513,1.9513,119100000.0
2008-06-05 09:52:00,1.9513,1.9513,1.95065,1.9507,202200000.0
2008-06-05 09:53:00,1.9507,1.951,1.95065,1.951,197700000.0
2008-06-05 09:54:00,1.951,1.951,1.9507,1.951,118000000.0
2008-06-05 09:55:00,1.951,1.951,1.9509,1.951,198800000.0
2008-06-05 09:56:00,1.951,1.951,1.95055,1.9506,196900000.0
2008-06-05 09:57:00,1.9506,1.95065,1.95055,1.95055,42700000.0
2008-06-05 09:58:00,1.95055,1.95055,1.9501,1.9502,213700000.0
2008-06-05 09:59:00,1.9502,1.95035,1.9501,1.9501,340800000.0
2008-06-05 10:00:00,1.9501,1.95025,1.9499,1.9502,204300000.0
2008-06-05 10:01:00,1.9502,1.9502,1.9498,1.95,265900000.0
2008-06-05 10:02:00,1.95,1.9501,1.9498,1.9501,315199999.0
2008-06-05 10:03:00,1.9501,1.9501,1.9497,1.9497,189500000.0
2008-06-05 10:04:00,1.9497,1.95005,1.9497,1.95,236800000.0
2008-06-05 10:05:00,1.95,1.95005,1.9499,1.9499,177900000.0
2008-06-05 10:06:00,1.95,1.95,1.9497,1.9497,110000000.0
2008-06-05 10:07:00,1.9497,1.95,1.9497,1.95,107700000.0
2008-06-05 10:08:00,1.95,1.95015,1.94975,1.95015,139700000.0
2008-06-05 10:09:00,1.95005,1.95055,1.95005,1.95045,249900000.0
2008-06-05 10:10:00,1.9505,1.9505,1.95,1.9501,255100000.0
2008-06-05 10:11:00,1.9501,1.95015,1.9498,1.9501,268100000.0
2008-06-05 10:12:00,1.9501,1.9506,1.9501,1.9506,221900000.0
2008-06-05 10:13:00,1.9506,1.9506,1.95,1.9501,143000000.0
2008-06-05 10:14:00,1.9501,1.95055,1.9501,1.9503,148200000.0
2008-06-05 10:15:00,1.9503,1.9503,1.9497,1.9498,256900000.0
2008-06-05 10:16:00,1.9499,1.9499,1.94965,1.9498,251900000.0
2008-06-05 10:17:00,1.9498,1.95025,1.9498,1.95005,288300000.0
2008-06-05 10:18:00,1.9501,1.9503,1.95,1.9501,165000000.0
2008-06-05 10:19:00,1.95015,1.95025,1.95005,1.95005,120700000.0
2008-06-05 10:20:00,1.9501,1.9503,1.9499,1.95,209200000.0
2008-06-05 10:21:00,1.95,1.95035,1.95,1.95025,152000000.0
2008-06-05 10:22:00,1.95035,1.95035,1.9501,1.95025,90800000.0
2008-06-05 10:23:00,1.9503,1.95035,1.9501,1.9501,91300000.0
2008-06-05 10:24:00,1.9501,1.9501,1.94965,1.9497,107900000.0
2008-06-05 10:25:00,1.9497,1.95,1.9497,1.95,98760000.0
2008-06-05 10:26:00,1.95,1.9501,1.94995,1.95005,32500000.0
2008-06-05 10:27:00,1.95,1.95025,1.95,1.9501,112300000.0
2008-06-05 10:28:00,1.9502,1.9502,1.9493,1.9494,175500000.0
2008-06-05 10:29:00,1.9494,1.94945,1.94925,1.9494,66700000.0
2008-06-05 10:30:00,1.9494,1.95015,1.9494,1.9501,260699999.0
2008-06-05 10:31:00,1.95005,1.95005,1.95,1.95,39600000.0
2008-06-05 10:32:00,1.95,1.95,1.9493,1.94945,158100000.0
2008-06-05 10:33:00,1.94945,1.9495,1.9493,1.9495,151700000.0
2008-06-05 10:34:00,1.94945,1.9497,1.94945,1.9496,131700000.0
2008-06-05 10:35:00,1.9496,1.95,1.9496,1.95,117000000.0
2008-06-05 10:36:00,1.95005,1.9501,1.9499,1.95,134800000.0
2008-06-05 10:37:00,1.95,1.9501,1.9498,1.9499,48600000.0
2008-06-05 10:38:00,1.9498,1.9499,1.9497,1.94975,228500000.0
2008-06-05 10:39:00,1.9497,1.9499,1.9497,1.94985,154900000.0
2008-06-05 10:40:00,1.94985,1.94985,1.9494,1.9494,133700000.0
2008-06-05 10:41:00,1.9494,1.9495,1.9486,1.9487,161200000.0
2008-06-05 10:42:00,1.94875,1.94925,1.94875,1.9491,199600000.0
2008-06-05 10:43:00,1.9491,1.9491,1.9486,1.9486,181300000.0
2008-06-05 10:44:00,1.9486,1.94875,1.9485,1.9486,96600000.0
2008-06-05 10:45:00,1.9487,1.94885,1.94865,1.9488,210200000.0
2008-06-05 10:46:00,1.9488,1.94905,1.9488,1.9488,161900000.0
2008-06-05 10:47:00,1.9488,1.949,1.94865,1.9488,193400000.0
2008-06-05 10:48:00,1.9488,1.9489,1.9488,1.9488,204300000.0
2008-06-05 10:49:00,1.9488,1.94895,1.9486,1.9486,163400000.0
2008-06-05 10:50:00,1.9488,1.9489,1.9484,1.94855,156700000.0
2008-06-05 10:51:00,1.9486,1.94865,1.9484,1.9485,166800000.0
2008-06-05 10:52:00,1.9485,1.94855,1.9481,1.9485,177500000.0
2008-06-05 10:53:00,1.94855,1.9488,1.9485,1.9485,156100000.0
2008-06-05 10:54:00,1.94875,1.9488,1.9485,1.9485,141400000.0
2008-06-05 10:55:00,1.94855,1.9486,1.9482,1.9486,140300000.0
2008-06-05 10:56:00,1.9486,1.9486,1.9482,1.9482,198700000.0
2008-06-05 10:57:00,1.9482,1.94845,1.9482,1.9484,128000000.0
2008-06-05 10:58:00,1.9483,1.9484,1.948,1.9482,102300000.0
2008-06-05 10:59:00,1.9482,1.94855,1.9482,1.94855,114400000.0
2008-06-05 11:00:00,1.9486,1.9487,1.9486,1.9486,63700000.0
2008-06-05 11:01:00,1.9486,1.949,1.94835,1.949,127900000.0
2008-06-05 11:02:00,1.949,1.94905,1.9488,1.9489,104500000.0
2008-06-05 11:03:00,1.9489,1.94935,1.9488,1.9493,73300000.0
2008-06-05 11:04:00,1.9493,1.9493,1.9489,1.9491,90300000.0
2008-06-05 11:05:00,1.94905,1.94925,1.9488,1.94905,76900000.0
2008-06-05 11:06:00,1.94905,1.9493,1.9489,1.94925,55600000.0
2008-06-05 11:07:00,1.9493,1.9494,1.949,1.94905,56200000.0
2008-06-05 11:08:00,1.94905,1.9492,1.9487,1.9488,80500000.0
2008-06-05 11:09:00,1.94875,1.9489,1.9487,1.9488,57100000.0
2008-06-05 11:10:00,1.9488,1.94895,1.94865,1.9487,54400000.0
2008-06-05 11:11:00,1.9487,1.949,1.9487,1.9489,48800000.0
2008-06-05 11:12:00,1.9487,1.9489,1.9486,1.94865,85000000.0
2008-06-05 11:13:00,1.94875,1.9488,1.9486,1.9486,19600000.0
2008-06-05 11:14:00,1.9486,1.9486,1.9486,1.9486,17300000.0
2008-06-05 11:15:00,1.9486,1.949,1.9486,1.9488,120100000.0
2008-06-05 11:16:00,1.94875,1.949,1.94875,1.9489,105300000.0
2008-06-05 11:17:00,1.9489,1.9492,1.94865,1.94905,132700000.0
2008-06-05 11:18:00,1.949,1.94935,1.94885,1.9492,63800000.0
2008-06-05 11:19:00,1.94925,1.94965,1.9492,1.94965,123700000.0
2008-06-05 11:20:00,1.94965,1.94975,1.9495,1.9495,90200000.0
2008-06-05 11:21:00,1.9495,1.94975,1.9495,1.94965,63300000.0
2008-06-05 11:22:00,1.9497,1.9498,1.94965,1.9498,61500000.0
2008-06-05 11:23:00,1.9498,1.9498,1.94935,1.9497,132400000.0
2008-06-05 11:24:00,1.94965,1.9501,1.94965,1.95,78100000.0
2008-06-05 11:25:00,1.95,1.95005,1.94995,1.94995,39700000.0
2008-06-05 11:26:00,1.94995,1.94995,1.9495,1.9495,90200000.0
2008-06-05 11:27:00,1.9495,1.9496,1.94935,1.94935,66900000.0
2008-06-05 11:28:00,1.9494,1.9495,1.9493,1.94935,57000000.0
2008-06-05 11:29:00,1.9493,1.9494,1.9492,1.94925,37000000.0
2008-06-05 11:30:00,1.9492,1.9492,1.949,1.949,63800000.0
2008-06-05 11:31:00,1.949,1.949,1.9487,1.9487,87000000.0
2008-06-05 11:32:00,1.9487,1.94875,1.9487,1.9487,19300000.0
2008-06-05 11:33:00,1.9487,1.9487,1.9481,1.9481,81700000.0
2008-06-05 11:34:00,1.9481,1.9489,1.9481,1.9488,118000000.0
2008-06-05 11:35:00,1.9488,1.949,1.9488,1.94895,105400000.0
2008-06-05 11:36:00,1.94895,1.9492,1.94895,1.9492,24300000.0
2008-06-05 11:37:00,1.9492,1.9492,1.94915,1.94915,9900000.0
2008-06-05 11:38:00,1.94915,1.9492,1.9488,1.9488,61500000.0
2008-06-05 11:39:00,1.94885,1.94885,1.94855,1.9488,100000000.0
2008-06-05 11:40:00,1.9488,1.9488,1.9487,1.9487,46100000.0
2008-06-05 11:41:00,1.9487,1.94875,1.9485,1.9486,80700000.0
2008-06-05 11:42:00,1.9486,1.94875,1.94855,1.9486,64700000.0
2008-06-05 11:43:00,1.9486,1.9486,1.9477,1.948,178800000.0
2008-06-05 11:44:00,1.94795,1.94825,1.9478,1.9478,141200000.0
2008-06-05 11:45:00,1.9478,1.94785,1.9478,1.9478,69000000.0
2008-06-05 11:46:00,1.9477,1.9477,1.9473,1.94755,99200000.0
2008-06-05 11:47:00,1.94755,1.9476,1.947,1.9471,118300000.0
2008-06-05 11:48:00,1.9471,1.9471,1.94655,1.9467,98900000.0
2008-06-05 11:49:00,1.9467,1.9469,1.94655,1.94685,92800000.0
2008-06-05 11:50:00,1.9468,1.947,1.9465,1.94685,194300000.0
2008-06-05 11:51:00,1.9468,1.94685,1.94675,1.94685,74200000.0
2008-06-05 11:52:00,1.9468,1.94745,1.9468,1.94745,118400000.0
2008-06-05 11:53:00,1.9474,1.9478,1.9473,1.94775,85500000.0
2008-06-05 11:54:00,1.9477,1.94775,1.9474,1.9475,122700000.0
2008-06-05 11:55:00,1.9476,1.9477,1.9471,1.9476,152600000.0
2008-06-05 11:56:00,1.94755,1.9476,1.9466,1.9467,189700000.0
2008-06-05 11:57:00,1.9467,1.9471,1.9461,1.9471,181700000.0
2008-06-05 11:58:00,1.9471,1.9474,1.9469,1.9473,211200000.0
2008-06-05 11:59:00,1.9473,1.94765,1.9473,1.94765,121700000.0
2008-06-05 12:00:00,1.94765,1.94765,1.94655,1.9466,184200000.0
2008-06-05 12:01:00,1.9466,1.9468,1.9464,1.94655,132800000.0
2008-06-05 12:02:00,1.9466,1.9467,1.9465,1.94655,113700000.0
2008-06-05 12:03:00,1.94655,1.9467,1.9464,1.9464,130500000.0
2008-06-05 12:04:00,1.9464,1.9471,1.9464,1.9469,123500000.0
2008-06-05 12:05:00,1.9469,1.9475,1.94685,1.9473,138500000.0
2008-06-05 12:06:00,1.94735,1.9478,1.94735,1.9475,148300000.0
2008-06-05 12:07:00,1.9477,1.9477,1.9472,1.9475,102400000.0
2008-06-05 12:08:00,1.94755,1.94815,1.9474,1.9481,153800000.0
2008-06-05 12:09:00,1.9481,1.94835,1.94805,1.9481,76100000.0
2008-06-05 12:10:00,1.9481,1.9481,1.9481,1.9481,14500000.0
2008-06-05 12:11:00,1.9481,1.9482,1.9479,1.9481,47000000.0
2008-06-05 12:12:00,1.9481,1.9481,1.9477,1.9477,140500000.0
2008-06-05 12:13:00,1.94775,1.9483,1.9477,1.94825,104000000.0
2008-06-05 12:14:00,1.9483,1.94845,1.9482,1.94845,67100000.0
2008-06-05 12:15:00,1.94835,1.9484,1.9478,1.9478,114900000.0
2008-06-05 12:16:00,1.9478,1.94815,1.9478,1.9479,88300000.0
2008-06-05 12:17:00,1.9479,1.94795,1.9474,1.9474,59300000.0
2008-06-05 12:18:00,1.9474,1.94745,1.947,1.947,106600000.0
2008-06-05 12:19:00,1.947,1.9472,1.94695,1.9471,73800000.0
2008-06-05 12:20:00,1.9471,1.9473,1.9471,1.94725,19500000.0
2008-06-05 12:21:00,1.9472,1.9476,1.9472,1.94755,53300000.0
2008-06-05 12:22:00,1.94755,1.9477,1.94745,1.9475,48400000.0
2008-06-05 12:23:00,1.94745,1.9479,1.94725,1.9479,58000000.0
2008-06-05 12:24:00,1.9479,1.9479,1.9475,1.9477,30500000.0
2008-06-05 12:25:00,1.9477,1.948,1.94765,1.94765,59400000.0
2008-06-05 12:26:00,1.9477,1.94795,1.94765,1.9478,50300000.0
2008-06-05 12:27:00,1.94785,1.94795,1.9474,1.9474,103500000.0
2008-06-05 12:28:00,1.9475,1.94795,1.947,1.94795,156000000.0
2008-06-05 12:29:00,1.94795,1.948,1.9473,1.9473,57800000.0
2008-06-05 12:30:00,1.94735,1.94765,1.9471,1.9475,111100000.0
2008-06-05 12:31:00,1.9475,1.94785,1.94735,1.9477,111700000.0
2008-06-05 12:32:00,1.94765,1.94765,1.9471,1.94735,103400000.0
2008-06-05 12:33:00,1.9473,1.9474,1.9472,1.9473,65200000.0
2008-06-05 12:34:00,1.9473,1.9473,1.9471,1.9471,35700000.0
2008-06-05 12:35:00,1.9471,1.94765,1.9471,1.9473,88200000.0
2008-06-05 12:36:00,1.9472,1.94735,1.947,1.94705,139100000.0
2008-06-05 12:37:00,1.94705,1.94725,1.947,1.94725,63600000.0
2008-06-05 12:38:00,1.9472,1.94745,1.9472,1.9474,28700000.0
2008-06-05 12:39:00,1.9474,1.9475,1.9474,1.94745,23400000.0
2008-06-05 12:40:00,1.94745,1.94755,1.9473,1.9473,24100000.0
2008-06-05 12:41:00,1.9473,1.9473,1.947,1.947,37900000.0
2008-06-05 12:42:00,1.94705,1.9472,1.947,1.9471,82000000.0
2008-06-05 12:43:00,1.94715,1.9473,1.9471,1.9472,55300000.0
2008-06-05 12:44:00,1.9472,1.9473,1.94715,1.9472,55500000.0
2008-06-05 12:45:00,1.9473,1.9474,1.9472,1.9474,37800000.0
2008-06-05 12:46:00,1.9474,1.9474,1.9473,1.9473,70400000.0
2008-06-05 12:47:00,1.9473,1.9474,1.9473,1.94735,25000000.0
2008-06-05 12:48:00,1.94735,1.9477,1.94735,1.9476,87700000.0
2008-06-05 12:49:00,1.94775,1.94775,1.9473,1.94755,124700000.0
2008-06-05 12:50:00,1.9476,1.94845,1.9476,1.9484,106700000.0
2008-06-05 12:51:00,1.9484,1.9484,1.948,1.948,116700000.0
2008-06-05 12:52:00,1.948,1.9481,1.9476,1.948,96100000.0
2008-06-05 12:53:00,1.94805,1.94805,1.948,1.948,19100000.0
2008-06-05 12:54:00,1.948,1.948,1.9474,1.94745,104300000.0
2008-06-05 12:55:00,1.9474,1.94745,1.9468,1.947,127900000.0
2008-06-05 12:56:00,1.947,1.94725,1.947,1.94715,118600000.0
2008-06-05 12:57:00,1.9471,1.9472,1.9468,1.9468,85900000.0
2008-06-05 12:58:00,1.9468,1.9468,1.9463,1.9468,100000000.0
2008-06-05 12:59:00,1.947,1.94735,1.9468,1.9472,143300000.0
2008-06-05 13:00:00,1.9472,1.9473,1.9469,1.947,69900000.0
2008-06-05 13:01:00,1.9471,1.9472,1.9463,1.9466,136000000.0
2008-06-05 13:02:00,1.9466,1.9466,1.9465,1.9466,33300000.0
2008-06-05 13:03:00,1.9466,1.9468,1.9466,1.9467,23900000.0
2008-06-05 13:04:00,1.9467,1.9467,1.94635,1.9466,106300000.0
2008-06-05 13:05:00,1.94655,1.9469,1.9465,1.9468,81200000.0
2008-06-05 13:06:00,1.9468,1.9469,1.9467,1.9469,50400000.0
2008-06-05 13:07:00,1.9469,1.9477,1.9469,1.9477,85900000.0
2008-06-05 13:08:00,1.9477,1.94815,1.9477,1.948,118600000.0
2008-06-05 13:09:00,1.948,1.948,1.9478,1.94795,112700000.0
2008-06-05 13:10:00,1.9479,1.94805,1.9478,1.9478,39500000.0
2008-06-05 13:11:00,1.9478,1.94785,1.9478,1.94785,30900000.0
2008-06-05 13:12:00,1.94785,1.9481,1.9478,1.9478,110900000.0
2008-06-05 13:13:00,1.94785,1.9481,1.9478,1.9481,126200000.0
2008-06-05 13:14:00,1.9481,1.9483,1.9481,1.94815,59500000.0
2008-06-05 13:15:00,1.94815,1.9483,1.9481,1.9483,43100000.0
2008-06-05 13:16:00,1.94825,1.94835,1.94785,1.9482,123800000.0
2008-06-05 13:17:00,1.9482,1.9482,1.9479,1.948,122700000.0
2008-06-05 13:18:00,1.948,1.94805,1.94785,1.9479,110900000.0
2008-06-05 13:19:00,1.9479,1.948,1.9478,1.948,73200000.0
2008-06-05 13:20:00,1.94795,1.94805,1.9479,1.9479,46500000.0
2008-06-05 13:21:00,1.94795,1.9486,1.94785,1.9483,153300000.0
2008-06-05 13:22:00,1.9483,1.9487,1.9483,1.9485,146400000.0
2008-06-05 13:23:00,1.9485,1.9488,1.9485,1.9487,120400000.0
2008-06-05 13:24:00,1.9487,1.9493,1.94865,1.94925,99500000.0
2008-06-05 13:25:00,1.9493,1.9496,1.949,1.9491,141300000.0
2008-06-05 13:26:00,1.9491,1.95,1.9491,1.9497,187200000.0
2008-06-05 13:27:00,1.94975,1.94975,1.9496,1.9497,89200000.0
2008-06-05 13:28:00,1.94965,1.9499,1.9496,1.9498,92200000.0
2008-06-05 13:29:00,1.94975,1.9498,1.9492,1.9492,187200000.0
2008-06-05 13:30:00,1.9492,1.95,1.9492,1.9498,186600000.0
2008-06-05 13:31:00,1.94975,1.9498,1.94935,1.9494,118200000.0
2008-06-05 13:32:00,1.94935,1.94935,1.949,1.94915,86400000.0
2008-06-05 13:33:00,1.94915,1.94965,1.94915,1.9496,103300000.0
2008-06-05 13:34:00,1.9496,1.94995,1.9495,1.9498,116800000.0
2008-06-05 13:35:00,1.9498,1.95015,1.9498,1.9501,105100000.0
2008-06-05 13:36:00,1.9501,1.95025,1.9497,1.9502,130700000.0
2008-06-05 13:37:00,1.9502,1.9502,1.95,1.95,49700000.0
2008-06-05 13:38:00,1.95,1.95,1.9498,1.9499,82300000.0
2008-06-05 13:39:00,1.9499,1.95,1.94965,1.9499,114100000.0
2008-06-05 13:40:00,1.94995,1.9501,1.9499,1.9501,69400000.0
2008-06-05 13:41:00,1.9501,1.95015,1.95005,1.9501,53000000.0
2008-06-05 13:42:00,1.9501,1.9501,1.9498,1.9501,125200000.0
2008-06-05 13:43:00,1.9501,1.9501,1.9495,1.9496,117900000.0
2008-06-05 13:44:00,1.9496,1.9497,1.9496,1.94965,19500000.0
2008-06-05 13:45:00,1.9497,1.95,1.9497,1.9499,76000000.0
2008-06-05 13:46:00,1.9499,1.95025,1.94975,1.9501,89200000.0
2008-06-05 13:47:00,1.9501,1.9507,1.95,1.9501,232600000.0
2008-06-05 13:48:00,1.9501,1.95155,1.9501,1.95075,170500000.0
2008-06-05 13:49:00,1.9508,1.9509,1.95065,1.95075,185500000.0
2008-06-05 13:50:00,1.9508,1.95125,1.9508,1.95115,148000000.0
2008-06-05 13:51:00,1.95115,1.9512,1.9506,1.9506,101400000.0
2008-06-05 13:52:00,1.9506,1.9508,1.9506,1.95065,91200000.0
2008-06-05 13:53:00,1.9506,1.95085,1.9503,1.9503,165600000.0
2008-06-05 13:54:00,1.9503,1.95035,1.95015,1.9502,119700000.0
2008-06-05 13:55:00,1.9502,1.9507,1.9502,1.9506,105100000.0
2008-06-05 13:56:00,1.9506,1.951,1.9506,1.951,90100000.0
2008-06-05 13:57:00,1.95095,1.951,1.9508,1.951,73500000.0
2008-06-05 13:58:00,1.95105,1.9512,1.9508,1.9508,126200000.0
2008-06-05 13:59:00,1.9508,1.951,1.95065,1.95065,90100000.0
2008-06-05 14:00:00,1.95065,1.9511,1.9504,1.95055,192700000.0
2008-06-05 14:01:00,1.9505,1.95065,1.95045,1.95055,89500000.0
2008-06-05 14:02:00,1.95055,1.95055,1.9505,1.9505,57100000.0
2008-06-05 14:03:00,1.95055,1.95065,1.9504,1.9504,80600000.0
2008-06-05 14:04:00,1.95045,1.95055,1.9504,1.95045,42100000.0
2008-06-05 14:05:00,1.9505,1.95055,1.9504,1.95045,64100000.0
2008-06-05 14:06:00,1.95045,1.9505,1.9504,1.9504,56500000.0
2008-06-05 14:07:00,1.9504,1.95055,1.9504,1.9505,88400000.0
2008-06-05 14:08:00,1.9505,1.9506,1.95045,1.9506,52300000.0
2008-06-05 14:09:00,1.9506,1.9506,1.95055,1.9506,33600000.0
2008-06-05 14:10:00,1.9506,1.95065,1.95055,1.9506,69700000.0
2008-06-05 14:11:00,1.9506,1.9506,1.9505,1.9505,20000000.0
2008-06-05 14:12:00,1.95055,1.9506,1.9504,1.9505,80000000.0
2008-06-05 14:13:00,1.95045,1.95045,1.95015,1.9502,101500000.0
2008-06-05 14:14:00,1.9502,1.95025,1.95015,1.9502,96300000.0
2008-06-05 14:15:00,1.9502,1.95045,1.9502,1.95035,86300000.0
2008-06-05 14:16:00,1.95035,1.95045,1.95035,1.95035,107100000.0
2008-06-05 14:17:00,1.95035,1.95035,1.9501,1.95015,104300000.0
2008-06-05 14:18:00,1.95015,1.95025,1.9498,1.9498,165700000.0
2008-06-05 14:19:00,1.9498,1.9499,1.9496,1.9496,147300000.0
2008-06-05 14:20:00,1.9496,1.94975,1.9496,1.94965,110200000.0
2008-06-05 14:21:00,1.9496,1.94985,1.9496,1.94965,68700000.0
2008-06-05 14:22:00,1.94965,1.94975,1.9496,1.9497,73900000.0
2008-06-05 14:23:00,1.9497,1.94995,1.94965,1.94965,100000000.0
2008-06-05 14:24:00,1.94965,1.95005,1.9496,1.94995,95500000.0
2008-06-05 14:25:00,1.94995,1.95,1.9496,1.9496,115500000.0
2008-06-05 14:26:00,1.9496,1.94975,1.9496,1.9497,116000000.0
2008-06-05 14:27:00,1.9497,1.9497,1.9496,1.9496,100600000.0
2008-06-05 14:28:00,1.94975,1.9498,1.9496,1.9496,102100000.0
2008-06-05 14:29:00,1.9496,1.94965,1.9493,1.94965,68600000.0
2008-06-05 14:30:00,1.9495,1.9496,1.94895,1.9491,107802000.0
2008-06-05 14:31:00,1.9491,1.94935,1.9491,1.94915,163200000.0
2008-06-05 14:32:00,1.9492,1.94945,1.94915,1.9493,144300000.0
2008-06-05 14:33:00,1.9493,1.9494,1.9481,1.94825,213100000.0
2008-06-05 14:34:00,1.9482,1.94835,1.9481,1.9481,186000000.0
2008-06-05 14:35:00,1.94815,1.9485,1.9481,1.94845,151300000.0
2008-06-05 14:36:00,1.9485,1.9486,1.94835,1.9485,139800000.0
2008-06-05 14:37:00,1.9485,1.94925,1.9485,1.9492,226700000.0
2008-06-05 14:38:00,1.94915,1.9494,1.9486,1.9488,252000000.0
2008-06-05 14:39:00,1.9488,1.9489,1.9479,1.9479,206300000.0
2008-06-05 14:40:00,1.9479,1.9489,1.9479,1.9488,173500000.0
2008-06-05 14:41:00,1.9488,1.9492,1.9483,1.9485,209600000.0
2008-06-05 14:42:00,1.9485,1.94855,1.94805,1.9483,186100000.0
2008-06-05 14:43:00,1.94875,1.94945,1.94815,1.94835,269500000.0
2008-06-05 14:44:00,1.9483,1.94875,1.9476,1.9482,237100000.0
2008-06-05 14:45:00,1.9482,1.94865,1.9482,1.9485,205400000.0
2008-06-05 14:46:00,1.94845,1.9488,1.94825,1.94825,208800000.0
2008-06-05 14:47:00,1.94825,1.9491,1.94825,1.949,153700000.0
2008-06-05 14:48:00,1.94895,1.9494,1.9487,1.9489,232400000.0
2008-06-05 14:49:00,1.9489,1.949,1.9483,1.9488,182000000.0
2008-06-05 14:50:00,1.9488,1.94885,1.9484,1.9486,159500000.0
2008-06-05 14:51:00,1.9486,1.9494,1.94845,1.94935,224800000.0
2008-06-05 14:52:00,1.9494,1.95005,1.9493,1.94975,224800000.0
2008-06-05 14:53:00,1.9499,1.9499,1.94915,1.94925,169900000.0
2008-06-05 14:54:00,1.94925,1.9494,1.94925,1.94925,129840000.0
2008-06-05 14:55:00,1.94925,1.9493,1.9488,1.9491,198600000.0
2008-06-05 14:56:00,1.9491,1.9507,1.9491,1.95005,209100000.0
2008-06-05 14:57:00,1.95,1.9504,1.9495,1.9503,294900000.0
2008-06-05 14:58:00,1.95035,1.95115,1.95015,1.95095,289900000.0
2008-06-05 14:59:00,1.95095,1.9511,1.9501,1.95035,283300000.0
2008-06-05 15:00:00,1.9503,1.9503,1.9497,1.9499,255300000.0
2008-06-05 15:01:00,1.9499,1.9504,1.9496,1.9504,249100000.0
2008-06-05 15:02:00,1.9503,1.95065,1.95,1.95005,251600000.0
2008-06-05 15:03:00,1.95005,1.95005,1.94875,1.94885,146500000.0
2008-06-05 15:04:00,1.94885,1.9491,1.9487,1.9491,158900000.0
2008-06-05 15:05:00,1.9491,1.9494,1.949,1.94915,165300000.0
2008-06-05 15:06:00,1.94915,1.94915,1.9487,1.9488,220100000.0
2008-06-05 15:07:00,1.9488,1.9494,1.9487,1.9487,147200000.0
2008-06-05 15:08:00,1.9487,1.9491,1.9487,1.9488,243500000.0
2008-06-05 15:09:00,1.9488,1.9493,1.94875,1.94925,177000000.0
2008-06-05 15:10:00,1.94925,1.9498,1.94925,1.94975,128200000.0
2008-06-05 15:11:00,1.94975,1.94985,1.9493,1.94975,216400000.0
2008-06-05 15:12:00,1.94965,1.9522,1.9496,1.952,265900000.0
2008-06-05 15:13:00,1.952,1.9521,1.9514,1.9514,230700000.0
2008-06-05 15:14:00,1.9514,1.95245,1.951,1.95235,270000000.0
2008-06-05 15:15:00,1.9523,1.95265,1.9516,1.95195,285700000.0
2008-06-05 15:16:00,1.95195,1.95195,1.9511,1.9511,267900000.0
2008-06-05 15:17:00,1.9511,1.9513,1.9511,1.9512,158100000.0
2008-06-05 15:18:00,1.9512,1.95135,1.95055,1.9506,210600000.0
2008-06-05 15:19:00,1.95055,1.95065,1.9496,1.94995,227000000.0
2008-06-05 15:20:00,1.9499,1.9499,1.9495,1.9495,138900000.0
2008-06-05 15:21:00,1.9495,1.9502,1.9494,1.9499,222100000.0
2008-06-05 15:22:00,1.9499,1.9506,1.9499,1.95045,252300000.0
2008-06-05 15:23:00,1.95045,1.9514,1.9504,1.9514,222900000.0
2008-06-05 15:24:00,1.95135,1.95175,1.9508,1.9508,247800000.0
2008-06-05 15:25:00,1.9508,1.9508,1.95035,1.9505,128300000.0
2008-06-05 15:26:00,1.95045,1.9507,1.9503,1.9507,167400000.0
2008-06-05 15:27:00,1.9507,1.9513,1.9506,1.9512,134000000.0
2008-06-05 15:28:00,1.9511,1.9514,1.9511,1.9513,93600000.0
2008-06-05 15:29:00,1.9513,1.9513,1.95075,1.9508,109700000.0
2008-06-05 15:30:00,1.9508,1.9513,1.95055,1.95125,159600000.0
2008-06-05 15:31:00,1.9513,1.9518,1.9511,1.9518,142800000.0
2008-06-05 15:32:00,1.9518,1.95185,1.9517,1.95175,130900000.0
2008-06-05 15:33:00,1.95175,1.95175,1.9517,1.9517,102700000.0
2008-06-05 15:34:00,1.9517,1.95175,1.9514,1.95175,156300000.0
2008-06-05 15:35:00,1.9517,1.95205,1.95155,1.95185,197200000.0
2008-06-05 15:36:00,1.9518,1.9533,1.9518,1.95325,241500000.0
2008-06-05 15:37:00,1.9532,1.95555,1.95305,1.955,239100000.0
2008-06-05 15:38:00,1.955,1.955,1.95385,1.9539,174900000.0
2008-06-05 15:39:00,1.9539,1.95465,1.9539,1.95465,116600000.0
2008-06-05 15:40:00,1.95465,1.9562,1.95465,1.95585,195000000.0
2008-06-05 15:41:00,1.9558,1.9564,1.9553,1.9553,222300000.0
2008-06-05 15:42:00,1.9554,1.9557,1.955,1.9551,185800000.0
2008-06-05 15:43:00,1.9551,1.9562,1.9551,1.9557,185000000.0
2008-06-05 15:44:00,1.9557,1.9557,1.95495,1.95505,204200000.0
2008-06-05 15:45:00,1.95505,1.95525,1.9546,1.955,193100000.0
2008-06-05 15:46:00,1.955,1.955,1.9549,1.955,105400000.0
2008-06-05 15:47:00,1.955,1.9555,1.9548,1.9555,164900000.0
2008-06-05 15:48:00,1.9555,1.95605,1.9554,1.95605,187100000.0
2008-06-05 15:49:00,1.956,1.956,1.95575,1.95575,92800000.0
2008-06-05 15:50:00,1.95575,1.95575,1.95555,1.9556,46700000.0
2008-06-05 15:51:00,1.9556,1.9556,1.9552,1.95525,105900000.0
2008-06-05 15:52:00,1.9553,1.95535,1.9552,1.9552,83400000.0
2008-06-05 15:53:00,1.9552,1.95555,1.9552,1.95555,136800000.0
2008-06-05 15:54:00,1.9555,1.95565,1.95545,1.9555,80800000.0
2008-06-05 15:55:00,1.9555,1.9555,1.9549,1.955,300900000.0
2008-06-05 15:56:00,1.955,1.95525,1.9549,1.955,90800000.0
2008-06-05 15:57:00,1.955,1.95525,1.95445,1.9546,252100000.0
2008-06-05 15:58:00,1.95465,1.95475,1.9545,1.95455,158700000.0
2008-06-05 15:59:00,1.95455,1.95495,1.9545,1.9547,145500000.0
2008-06-05 16:00:00,1.9547,1.95575,1.9547,1.95535,270900000.0
2008-06-05 16:01:00,1.95535,1.95585,1.9552,1.9558,220200000.0
2008-06-05 16:02:00,1.9558,1.95585,1.9555,1.95575,232300000.0
2008-06-05 16:03:00,1.95575,1.95625,1.9556,1.95615,205900000.0
2008-06-05 16:04:00,1.95615,1.95635,1.9559,1.95595,196000000.0
2008-06-05 16:05:00,1.95595,1.9566,1.9559,1.95655,147900000.0
2008-06-05 16:06:00,1.95655,1.95665,1.9559,1.9559,165100000.0
2008-06-05 16:07:00,1.9559,1.9559,1.9553,1.9553,124200000.0
2008-06-05 16:08:00,1.9553,1.95595,1.9552,1.9554,184600000.0
2008-06-05 16:09:00,1.9554,1.9555,1.9551,1.95515,189400000.0
2008-06-05 16:10:00,1.9552,1.95575,1.9551,1.9551,227000000.0
2008-06-05 16:11:00,1.9551,1.956,1.9551,1.9555,183600000.0
2008-06-05 16:12:00,1.95555,1.956,1.9551,1.95565,235400000.0
2008-06-05 16:13:00,1.95565,1.9557,1.9549,1.9549,177800000.0
2008-06-05 16:14:00,1.9549,1.9549,1.9545,1.9545,209200000.0
2008-06-05 16:15:00,1.9545,1.95475,1.9541,1.9543,199300000.0
2008-06-05 16:16:00,1.9543,1.95455,1.95335,1.9536,198300000.0
2008-06-05 16:17:00,1.9536,1.9544,1.9536,1.954,181500000.0
2008-06-05 16:18:00,1.954,1.9553,1.954,1.95445,245900000.0
2008-06-05 16:19:00,1.9546,1.9554,1.9544,1.9551,219300000.0
2008-06-05 16:20:00,1.9551,1.9553,1.9548,1.9551,231600000.0
2008-06-05 16:21:00,1.9551,1.9552,1.9548,1.9548,57700000.0
2008-06-05 16:22:00,1.9548,1.9548,1.9548,1.9548,83700000.0
2008-06-05 16:23:00,1.9549,1.95495,1.9548,1.9548,97900000.0
2008-06-05 16:24:00,1.9549,1.9556,1.9549,1.95515,176200000.0
2008-06-05 16:25:00,1.9552,1.95535,1.9551,1.9552,153900000.0
2008-06-05 16:26:00,1.95525,1.95525,1.9551,1.9551,62000000.0
2008-06-05 16:27:00,1.9551,1.9551,1.95455,1.9546,116900000.0
2008-06-05 16:28:00,1.95465,1.95495,1.95455,1.95495,112200000.0
2008-06-05 16:29:00,1.95495,1.95505,1.9547,1.95505,123500000.0
2008-06-05 16:30:00,1.95505,1.95505,1.955,1.955,34600000.0
2008-06-05 16:31:00,1.955,1.95505,1.955,1.955,49700000.0
2008-06-05 16:32:00,1.955,1.955,1.95435,1.9546,155800000.0
2008-06-05 16:33:00,1.9546,1.95495,1.95455,1.9547,137200000.0
2008-06-05 16:34:00,1.9547,1.955,1.95465,1.95465,135200000.0
2008-06-05 16:35:00,1.9547,1.9549,1.95435,1.9549,96300000.0
2008-06-05 16:36:00,1.9549,1.9549,1.95445,1.95455,162000000.0
2008-06-05 16:37:00,1.95455,1.95475,1.95455,1.9547,134700000.0
2008-06-05 16:38:00,1.9547,1.9549,1.95465,1.9549,143400000.0
2008-06-05 16:39:00,1.9549,1.9551,1.9548,1.95495,165200000.0
2008-06-05 16:40:00,1.95495,1.955,1.95475,1.9548,64600000.0
2008-06-05 16:41:00,1.9548,1.95485,1.95475,1.9548,9400000.0
2008-06-05 16:42:00,1.9548,1.9549,1.95465,1.95465,101700000.0
2008-06-05 16:43:00,1.9546,1.9546,1.9538,1.9538,156100000.0
2008-06-05 16:44:00,1.9538,1.9541,1.9538,1.95405,122200000.0
2008-06-05 16:45:00,1.95405,1.9541,1.9539,1.95395,67500000.0
2008-06-05 16:46:00,1.95395,1.9543,1.95395,1.9542,93200000.0
2008-06-05 16:47:00,1.9542,1.9543,1.9542,1.9542,58500000.0
2008-06-05 16:48:00,1.9542,1.95435,1.95395,1.95395,124100000.0
2008-06-05 16:49:00,1.95395,1.9542,1.9539,1.9539,82300000.0
2008-06-05 16:50:00,1.9539,1.9539,1.9538,1.9538,55400000.0
2008-06-05 16:51:00,1.9538,1.95395,1.9538,1.9538,162900000.0
2008-06-05 16:52:00,1.9538,1.95395,1.9538,1.9538,65400000.0
2008-06-05 16:53:00,1.9538,1.9538,1.9535,1.9536,102100000.0
2008-06-05 16:54:00,1.95365,1.95385,1.95365,1.9537,68800000.0
2008-06-05 16:55:00,1.9537,1.9537,1.95345,1.95355,64600000.0
2008-06-05 16:56:00,1.9536,1.9543,1.9536,1.9543,101100000.0
2008-06-05 16:57:00,1.9543,1.95465,1.95415,1.9545,135300000.0
2008-06-05 16:58:00,1.9545,1.9546,1.95435,1.9546,134800000.0
2008-06-05 16:59:00,1.95455,1.9549,1.95455,1.95455,169100000.0
2008-06-05 17:00:00,1.95455,1.9547,1.95445,1.9547,146400000.0
2008-06-05 17:01:00,1.9547,1.9547,1.9543,1.9544,164300000.0
2008-06-05 17:02:00,1.95435,1.9545,1.9542,1.9543,97600000.0
2008-06-05 17:03:00,1.9543,1.9543,1.9542,1.95425,57900000.0
2008-06-05 17:04:00,1.95425,1.9543,1.9542,1.9542,75000000.0
2008-06-05 17:05:00,1.9542,1.9542,1.9538,1.9538,143900000.0
2008-06-05 17:06:00,1.9538,1.95425,1.9538,1.95425,157800000.0
2008-06-05 17:07:00,1.9542,1.95445,1.9542,1.9543,65100000.0
2008-06-05 17:08:00,1.9543,1.9545,1.9543,1.9545,219400000.0
2008-06-05 17:09:00,1.9545,1.9547,1.9543,1.9545,148700000.0
2008-06-05 17:10:00,1.9545,1.95495,1.95445,1.95485,112500000.0
2008-06-05 17:11:00,1.9549,1.9554,1.95485,1.955,203800000.0
2008-06-05 17:12:00,1.955,1.9554,1.955,1.95525,181700000.0
2008-06-05 17:13:00,1.9552,1.9558,1.9552,1.95565,186600000.0
2008-06-05 17:14:00,1.9557,1.9559,1.95515,1.95515,166900000.0
2008-06-05 17:15:00,1.95515,1.9552,1.95485,1.95485,83400000.0
2008-06-05 17:16:00,1.95485,1.9551,1.95465,1.9549,112600000.0
2008-06-05 17:17:00,1.9549,1.95505,1.9549,1.9549,90100000.0
2008-06-05 17:18:00,1.9549,1.9549,1.95465,1.9548,90500000.0
2008-06-05 17:19:00,1.9548,1.9548,1.95465,1.9547,82000000.0
2008-06-05 17:20:00,1.9547,1.9547,1.9546,1.9546,44500000.0
2008-06-05 17:21:00,1.9546,1.955,1.9546,1.955,68800000.0
2008-06-05 17:22:00,1.95495,1.9551,1.9547,1.9551,83400000.0
2008-06-05 17:23:00,1.9551,1.9551,1.95485,1.95485,64100000.0
2008-06-05 17:24:00,1.95485,1.9549,1.95485,1.9549,52200000.0
2008-06-05 17:25:00,1.95495,1.95495,1.95485,1.9549,78500000.0
2008-06-05 17:26:00,1.95495,1.9551,1.9549,1.95495,96700000.0
2008-06-05 17:27:00,1.95495,1.95495,1.95465,1.9549,85400000.0
2008-06-05 17:28:00,1.95485,1.955,1.9548,1.955,44800000.0
2008-06-05 17:29:00,1.955,1.9551,1.955,1.955,36100000.0
2008-06-05 17:30:00,1.95505,1.95505,1.95465,1.95475,85300000.0
2008-06-05 17:31:00,1.95475,1.9549,1.95475,1.9548,46200000.0
2008-06-05 17:32:00,1.9548,1.95485,1.9547,1.9547,93000000.0
2008-06-05 17:33:00,1.9547,1.95475,1.95455,1.95475,40000000.0
2008-06-05 17:34:00,1.95475,1.95485,1.9547,1.9548,62200000.0
2008-06-05 17:35:00,1.9548,1.95485,1.9548,1.95485,26500000.0
2008-06-05 17:36:00,1.95485,1.9549,1.95475,1.9549,76400000.0
2008-06-05 17:37:00,1.9549,1.95515,1.9549,1.95505,45500000.0
2008-06-05 17:38:00,1.95505,1.95505,1.955,1.955,67200000.0
2008-06-05 17:39:00,1.955,1.955,1.95475,1.9549,99900000.0
2008-06-05 17:40:00,1.9549,1.9549,1.9549,1.9549,13700000.0
2008-06-05 17:41:00,1.9549,1.9549,1.9548,1.9548,29700000.0
2008-06-05 17:42:00,1.95485,1.95485,1.9548,1.95485,28100000.0
2008-06-05 17:43:00,1.9548,1.95485,1.95475,1.95475,36800000.0
2008-06-05 17:44:00,1.95475,1.95475,1.9547,1.9547,25100000.0
2008-06-05 17:45:00,1.95475,1.95475,1.9547,1.95475,13300000.0
2008-06-05 17:46:00,1.95475,1.9552,1.9547,1.9552,126600000.0
2008-06-05 17:47:00,1.9552,1.9555,1.9552,1.95545,43700000.0
2008-06-05 17:48:00,1.95545,1.95565,1.95535,1.9556,122300000.0
2008-06-05 17:49:00,1.9556,1.95575,1.9554,1.9555,111600000.0
2008-06-05 17:50:00,1.9555,1.9556,1.9555,1.9556,33400000.0
2008-06-05 17:51:00,1.95565,1.95605,1.95555,1.95605,88900000.0
2008-06-05 17:52:00,1.9561,1.9564,1.95595,1.956,95700000.0
2008-06-05 17:53:00,1.956,1.95655,1.956,1.95655,134600000.0
2008-06-05 17:54:00,1.9566,1.9571,1.9563,1.9563,186900000.0
2008-06-05 17:55:00,1.9563,1.9563,1.9558,1.9561,87500000.0
2008-06-05 17:56:00,1.9561,1.9567,1.9561,1.95665,153500000.0
2008-06-05 17:57:00,1.95665,1.95665,1.95585,1.95625,173700000.0
2008-06-05 17:58:00,1.95625,1.95625,1.9556,1.95575,91300000.0
2008-06-05 17:59:00,1.95575,1.95595,1.9557,1.95595,88800000.0
2008-06-05 18:00:00,1.95595,1.956,1.9557,1.9557,86200000.0
2008-06-05 18:01:00,1.9557,1.9557,1.9553,1.9556,176700000.0
2008-06-05 18:02:00,1.9556,1.9556,1.95515,1.95515,94100000.0
2008-06-05 18:03:00,1.95515,1.9554,1.95515,1.9552,64300000.0
2008-06-05 18:04:00,1.9552,1.9554,1.95515,1.95535,72300000.0
2008-06-05 18:05:00,1.9553,1.95605,1.95525,1.95585,141800000.0
2008-06-05 18:06:00,1.95585,1.9561,1.95555,1.95555,125100000.0
2008-06-05 18:07:00,1.95555,1.95555,1.9552,1.9552,115700000.0
2008-06-05 18:08:00,1.9552,1.9552,1.95465,1.9547,107100000.0
2008-06-05 18:09:00,1.9547,1.95495,1.9546,1.9548,127000000.0
2008-06-05 18:10:00,1.9549,1.955,1.9548,1.95495,59700000.0
2008-06-05 18:11:00,1.9549,1.9551,1.9549,1.9551,69600000.0
2008-06-05 18:12:00,1.9551,1.95515,1.955,1.9551,29700000.0
2008-06-05 18:13:00,1.9551,1.9551,1.9551,1.9551,7800000.0
2008-06-05 18:14:00,1.9552,1.9555,1.9552,1.9555,98000000.0
2008-06-05 18:15:00,1.9555,1.9555,1.95535,1.9554,41200000.0
2008-06-05 18:16:00,1.9554,1.9554,1.95535,1.95535,32800000.0
2008-06-05 18:17:00,1.95535,1.95535,1.95535,1.95535,4800000.0
2008-06-05 18:18:00,1.95535,1.9555,1.95505,1.9551,62200000.0
2008-06-05 18:19:00,1.9551,1.9551,1.9547,1.9547,65300000.0
2008-06-05 18:20:00,1.9547,1.9551,1.9547,1.9548,123700000.0
2008-06-05 18:21:00,1.95485,1.9552,1.9548,1.95495,83200000.0
2008-06-05 18:22:00,1.955,1.955,1.9549,1.9549,61600000.0
2008-06-05 18:23:00,1.9549,1.95505,1.9549,1.9549,80300000.0
2008-06-05 18:24:00,1.95495,1.9552,1.9549,1.95505,65300000.0
2008-06-05 18:25:00,1.955,1.955,1.9548,1.9548,120100000.0
2008-06-05 18:26:00,1.9548,1.95485,1.9548,1.95485,60000000.0
2008-06-05 18:27:00,1.95485,1.9549,1.9548,1.9548,34300000.0
2008-06-05 18:28:00,1.9548,1.9549,1.9548,1.9549,18000000.0
2008-06-05 18:29:00,1.9549,1.9549,1.95485,1.9549,15700000.0
2008-06-05 18:30:00,1.9549,1.9549,1.95465,1.95465,129600000.0
2008-06-05 18:31:00,1.95465,1.95485,1.95465,1.95485,20200000.0
2008-06-05 18:32:00,1.9548,1.9554,1.9548,1.9552,90900000.0
2008-06-05 18:33:00,1.9552,1.9552,1.95495,1.95495,80600000.0
2008-06-05 18:34:00,1.95495,1.9551,1.95495,1.9551,78800000.0
2008-06-05 18:35:00,1.95505,1.9552,1.95505,1.9552,33400000.0
2008-06-05 18:36:00,1.9552,1.9553,1.95505,1.95515,69700000.0
2008-06-05 18:37:00,1.95515,1.95535,1.95515,1.9553,48200000.0
2008-06-05 18:38:00,1.9553,1.95535,1.9551,1.9551,65400000.0
2008-06-05 18:39:00,1.9551,1.9552,1.95505,1.9551,56300000.0
2008-06-05 18:40:00,1.9551,1.95515,1.95505,1.9551,36500000.0
2008-06-05 18:41:00,1.9551,1.9552,1.9551,1.9551,59400000.0
2008-06-05 18:42:00,1.9551,1.9551,1.95505,1.9551,32000000.0
2008-06-05 18:43:00,1.9551,1.9551,1.955,1.95505,50300000.0
2008-06-05 18:44:00,1.955,1.9551,1.9549,1.95505,52600000.0
2008-06-05 18:45:00,1.95505,1.9551,1.955,1.9551,13500000.0
2008-06-05 18:46:00,1.9551,1.9551,1.95505,1.9551,16800000.0
2008-06-05 18:47:00,1.95505,1.9552,1.95505,1.95515,24200000.0
2008-06-05 18:48:00,1.9552,1.9552,1.9551,1.9551,50300000.0
2008-06-05 18:49:00,1.95515,1.95515,1.9551,1.9551,52200000.0
2008-06-05 18:50:00,1.9551,1.95525,1.955,1.9552,92000000.0
2008-06-05 18:51:00,1.9552,1.9554,1.95515,1.9554,47800000.0
2008-06-05 18:52:00,1.95545,1.9555,1.9554,1.95545,35200000.0
2008-06-05 18:53:00,1.95545,1.9555,1.9554,1.95545,25800000.0
2008-06-05 18:54:00,1.9554,1.9555,1.9554,1.95545,38800000.0
2008-06-05 18:55:00,1.9554,1.95545,1.9554,1.9554,31900000.0
2008-06-05 18:56:00,1.9554,1.9555,1.9554,1.9555,109900000.0
2008-06-05 18:57:00,1.9555,1.9561,1.9555,1.9561,94300000.0
2008-06-05 18:58:00,1.9561,1.9561,1.9558,1.95585,70900000.0
2008-06-05 18:59:00,1.95585,1.956,1.9558,1.9558,89600000.0
2008-06-05 19:00:00,1.9558,1.9562,1.9558,1.956,44200000.0
2008-06-05 19:01:00,1.956,1.9561,1.9559,1.95605,45700000.0
2008-06-05 19:02:00,1.95605,1.95615,1.956,1.95605,45700000.0
2008-06-05 19:03:00,1.95605,1.9561,1.95595,1.95605,55000000.0
2008-06-05 19:04:00,1.95605,1.9561,1.95595,1.95595,50500000.0
2008-06-05 19:05:00,1.95595,1.95595,1.9556,1.95565,50100000.0
2008-06-05 19:06:00,1.9556,1.9556,1.9556,1.9556,36700000.0
2008-06-05 19:07:00,1.9556,1.9556,1.9556,1.9556,7300000.0
2008-06-05 19:08:00,1.9556,1.95565,1.9555,1.95565,17000000.0
2008-06-05 19:09:00,1.9556,1.9557,1.9556,1.95565,9400000.0
2008-06-05 19:10:00,1.9557,1.9558,1.95565,1.9558,15200000.0
2008-06-05 19:11:00,1.95575,1.95595,1.9557,1.95595,117400000.0
2008-06-05 19:12:00,1.95585,1.95615,1.95585,1.95615,28900000.0
2008-06-05 19:13:00,1.95615,1.95615,1.9561,1.9561,8900000.0
2008-06-05 19:14:00,1.9561,1.9562,1.9561,1.9562,11700000.0
2008-06-05 19:15:00,1.95625,1.95635,1.9562,1.95625,26500000.0
2008-06-05 19:16:00,1.95625,1.9563,1.9561,1.95615,29500000.0
2008-06-05 19:17:00,1.9562,1.95625,1.95575,1.9558,78000000.0
2008-06-05 19:18:00,1.9558,1.95605,1.95575,1.95605,42300000.0
2008-06-05 19:19:00,1.9561,1.9561,1.9561,1.9561,500000.0
2008-06-05 19:20:00,1.9561,1.95645,1.9561,1.95645,38800000.0
2008-06-05 19:21:00,1.95645,1.9565,1.95635,1.95645,26600000.0
2008-06-05 19:22:00,1.9565,1.95655,1.95635,1.95635,20500000.0
2008-06-05 19:23:00,1.9563,1.9563,1.95595,1.956,41000000.0
2008-06-05 19:24:00,1.95605,1.95625,1.95605,1.95615,40000000.0
2008-06-05 19:25:00,1.95605,1.95625,1.956,1.95615,35900000.0
2008-06-05 19:26:00,1.9561,1.9561,1.956,1.956,10900000.0
2008-06-05 19:27:00,1.956,1.95655,1.956,1.95655,61800000.0
2008-06-05 19:28:00,1.95655,1.95655,1.95645,1.95655,16600000.0
2008-06-05 19:29:00,1.95655,1.95655,1.95645,1.95655,18500000.0
2008-06-05 19:30:00,1.9565,1.9568,1.9565,1.95665,22200000.0
2008-06-05 19:31:00,1.9566,1.9568,1.9566,1.9567,60900000.0
2008-06-05 19:32:00,1.9567,1.95675,1.9565,1.9565,54800000.0
2008-06-05 19:33:00,1.9565,1.9567,1.9565,1.9567,20400000.0
2008-06-05 19:34:00,1.95665,1.957,1.95665,1.9569,58700000.0
2008-06-05 19:35:00,1.9569,1.957,1.9569,1.9569,115900000.0
2008-06-05 19:36:00,1.9569,1.9569,1.9569,1.9569,12500000.0
2008-06-05 19:37:00,1.95695,1.957,1.95695,1.957,22000000.0
2008-06-05 19:38:00,1.957,1.957,1.95695,1.95695,5100000.0
2008-06-05 19:39:00,1.957,1.9571,1.957,1.95705,35200000.0
2008-06-05 19:40:00,1.95705,1.95705,1.957,1.95705,28000000.0
2008-06-05 19:41:00,1.9571,1.9571,1.9569,1.9569,13800000.0
2008-06-05 19:42:00,1.9569,1.9569,1.9568,1.9568,18700000.0
2008-06-05 19:43:00,1.9568,1.9568,1.9564,1.9565,63900000.0
2008-06-05 19:44:00,1.9565,1.95665,1.9563,1.9563,58700000.0
2008-06-05 19:45:00,1.9563,1.9563,1.95615,1.95615,43700000.0
2008-06-05 19:46:00,1.95615,1.95615,1.95615,1.95615,4800000.0
2008-06-05 19:47:00,1.95615,1.9562,1.95615,1.95615,24700000.0
2008-06-05 19:48:00,1.95615,1.95615,1.95615,1.95615,800000.0
2008-06-05 19:49:00,1.95615,1.95615,1.95615,1.95615,8700000.0
2008-06-05 19:50:00,1.95615,1.9562,1.95615,1.95615,70900000.0
2008-06-05 19:51:00,1.9562,1.9562,1.95615,1.95615,14500000.0
2008-06-05 19:52:00,1.95615,1.9562,1.9561,1.9561,21700000.0
2008-06-05 19:53:00,1.9561,1.9561,1.9561,1.9561,4800000.0
2008-06-05 19:54:00,1.9561,1.95615,1.9561,1.95615,7000000.0
2008-06-05 19:55:00,1.95615,1.95635,1.95615,1.95625,22300000.0
2008-06-05 19:56:00,1.95625,1.95635,1.95625,1.9563,10900000.0
2008-06-05 19:57:00,1.9563,1.9563,1.95625,1.95625,13400000.0
2008-06-05 19:58:00,1.9562,1.9562,1.95615,1.9562,25400000.0
2008-06-05 19:59:00,1.9562,1.95625,1.95615,1.95615,16900000.0
2008-06-05 20:00:00,1.95615,1.95635,1.95615,1.9563,33300000.0
2008-06-05 20:01:00,1.95635,1.95635,1.9563,1.9563,8200000.0
2008-06-05 20:02:00,1.95635,1.95655,1.9563,1.95655,22900000.0
2008-06-05 20:03:00,1.95655,1.95705,1.95655,1.9569,82600000.0
2008-06-05 20:04:00,1.9569,1.9571,1.9569,1.9571,81000000.0
2008-06-05 20:05:00,1.9571,1.95725,1.9569,1.95695,85000000.0
2008-06-05 20:06:00,1.9569,1.9571,1.95685,1.9571,27300000.0
2008-06-05 20:07:00,1.95705,1.95705,1.95685,1.9569,48300000.0
2008-06-05 20:08:00,1.9569,1.95715,1.9569,1.9571,48100000.0
2008-06-05 20:09:00,1.9571,1.95715,1.957,1.957,30600000.0
2008-06-05 20:10:00,1.957,1.9572,1.95685,1.9572,56600000.0
2008-06-05 20:11:00,1.9571,1.9572,1.9571,1.9571,14200000.0
2008-06-05 20:12:00,1.9571,1.9571,1.9569,1.95695,57200000.0
2008-06-05 20:13:00,1.95695,1.957,1.95695,1.957,22100000.0
2008-06-05 20:14:00,1.957,1.9573,1.957,1.9573,43600000.0
2008-06-05 20:15:00,1.95725,1.95735,1.9572,1.95725,45100000.0
2008-06-05 20:16:00,1.95725,1.9573,1.95725,1.95725,43000000.0
2008-06-05 20:17:00,1.95725,1.95725,1.957,1.957,71200000.0
2008-06-05 20:18:00,1.957,1.95725,1.957,1.95725,39400000.0
2008-06-05 20:19:00,1.95725,1.95735,1.95725,1.9573,17700000.0
2008-06-05 20:20:00,1.9573,1.9578,1.9573,1.95775,58300000.0
2008-06-05 20:21:00,1.9578,1.9578,1.9577,1.9577,50100000.0
2008-06-05 20:22:00,1.9577,1.9578,1.9577,1.9577,108300000.0
2008-06-05 20:23:00,1.9577,1.9578,1.9577,1.9577,71400000.0
2008-06-05 20:24:00,1.9577,1.95775,1.95745,1.95775,106500000.0
2008-06-05 20:25:00,1.9577,1.9577,1.9576,1.9577,74200000.0
2008-06-05 20:26:00,1.95765,1.9578,1.95765,1.95765,16200000.0
2008-06-05 20:27:00,1.9577,1.9579,1.95765,1.95785,29800000.0
2008-06-05 20:28:00,1.9578,1.9579,1.95775,1.9578,19500000.0
2008-06-05 20:29:00,1.95785,1.9582,1.9578,1.95805,55000000.0
2008-06-05 20:30:00,1.95805,1.9581,1.95765,1.9577,53900000.0
2008-06-05 20:31:00,1.9577,1.95785,1.9577,1.95785,33200000.0
2008-06-05 20:32:00,1.95785,1.9582,1.95775,1.9581,79500000.0
2008-06-05 20:33:00,1.9581,1.95815,1.95785,1.9579,37700000.0
2008-06-05 20:34:00,1.958,1.9587,1.958,1.9586,76100000.0
2008-06-05 20:35:00,1.9587,1.95875,1.9584,1.9584,45200000.0
2008-06-05 20:36:00,1.95845,1.95855,1.9584,1.95845,33500000.0
2008-06-05 20:37:00,1.95845,1.95855,1.9584,1.95855,58700000.0
2008-06-05 20:38:00,1.95855,1.95855,1.9585,1.9585,33300000.0
2008-06-05 20:39:00,1.9585,1.9585,1.9579,1.9579,47100000.0
2008-06-05 20:40:00,1.9579,1.9579,1.9578,1.9578,54100000.0
2008-06-05 20:41:00,1.9578,1.9578,1.9578,1.9578,24700000.0
2008-06-05 20:42:00,1.9578,1.95785,1.9578,1.9578,23500000.0
2008-06-05 20:43:00,1.9578,1.95795,1.9578,1.9579,33600000.0
2008-06-05 20:44:00,1.9578,1.95825,1.9578,1.95815,28500000.0
2008-06-05 20:45:00,1.95825,1.9584,1.9581,1.9581,30700000.0
2008-06-05 20:46:00,1.9581,1.9581,1.95795,1.95795,25800000.0
2008-06-05 20:47:00,1.958,1.95835,1.95795,1.95835,46800000.0
2008-06-05 20:48:00,1.9583,1.95875,1.9583,1.9587,65900000.0
2008-06-05 20:49:00,1.9588,1.9591,1.9586,1.959,40000000.0
2008-06-05 20:50:00,1.9591,1.9591,1.9588,1.9589,48100000.0
2008-06-05 20:51:00,1.95895,1.95915,1.9588,1.9591,52200000.0
2008-06-05 20:52:00,1.95915,1.95935,1.95915,1.9593,51000000.0
2008-06-05 20:53:00,1.9593,1.9595,1.9593,1.9595,42300000.0
2008-06-05 20:54:00,1.95955,1.95955,1.9594,1.95955,61500000.0
2008-06-05 20:55:00,1.9595,1.9597,1.9595,1.9596,56700000.0
2008-06-05 20:56:00,1.9595,1.9595,1.95925,1.95925,54200000.0
2008-06-05 20:57:00,1.95925,1.95925,1.9592,1.9592,23300000.0
2008-06-05 20:58:00,1.9592,1.9594,1.9592,1.9593,20300000.0
2008-06-05 20:59:00,1.9593,1.95945,1.9592,1.9592,77000000.0
2008-06-05 21:00:00,1.95925,1.95925,1.9591,1.9591,22300000.0
2008-06-05 21:01:00,1.9591,1.9591,1.9589,1.9589,16500000.0
2008-06-05 21:02:00,1.9589,1.9589,1.9583,1.9583,32100000.0
2008-06-05 21:03:00,1.9583,1.9583,1.9582,1.9582,48900000.0
2008-06-05 21:04:00,1.9582,1.9584,1.9581,1.9582,32100000.0
2008-06-05 21:05:00,1.95845,1.95875,1.9583,1.9586,66500000.0
2008-06-05 21:06:00,1.9586,1.95885,1.95855,1.95875,38900000.0
2008-06-05 21:07:00,1.95875,1.95885,1.9586,1.95865,26000000.0
2008-06-05 21:08:00,1.95865,1.9587,1.9584,1.9587,21000000.0
2008-06-05 21:09:00,1.9587,1.9587,1.95835,1.95835,33400000.0
2008-06-05 21:10:00,1.95825,1.9583,1.95815,1.95815,11300000.0
2008-06-05 21:11:00,1.95815,1.95825,1.9581,1.9581,44800000.0
2008-06-05 21:12:00,1.958,1.95835,1.958,1.95825,56900000.0
2008-06-05 21:13:00,1.95845,1.95855,1.9581,1.9582,78700000.0
2008-06-05 21:14:00,1.9582,1.9582,1.95815,1.95815,24900000.0
2008-06-05 21:15:00,1.95815,1.95855,1.95815,1.9585,25500000.0
2008-06-05 21:16:00,1.95855,1.95855,1.958,1.958,27300000.0
2008-06-05 21:17:00,1.958,1.9582,1.958,1.95805,24500000.0
2008-06-05 21:18:00,1.95815,1.95865,1.95805,1.95845,29600000.0
2008-06-05 21:19:00,1.95855,1.9589,1.95855,1.9589,51500000.0
2008-06-05 21:20:00,1.95885,1.9594,1.95885,1.95915,36000000.0
2008-06-05 21:21:00,1.9591,1.95935,1.9589,1.9589,70600000.0
2008-06-05 21:22:00,1.9589,1.9589,1.9585,1.9585,60300000.0
2008-06-05 21:23:00,1.9585,1.9586,1.9584,1.95855,52800000.0
2008-06-05 21:24:00,1.95855,1.9586,1.9584,1.9584,24600000.0
2008-06-05 21:25:00,1.9584,1.95885,1.9584,1.9588,21800000.0
2008-06-05 21:26:00,1.95885,1.959,1.9588,1.9589,33400000.0
2008-06-05 21:27:00,1.9589,1.9589,1.9588,1.9588,46200000.0
2008-06-05 21:28:00,1.9588,1.9592,1.9588,1.9589,29500000.0
2008-06-05 21:29:00,1.95895,1.9591,1.9589,1.9589,14900000.0
2008-06-05 21:30:00,1.9589,1.9589,1.9588,1.9588,22200000.0
2008-06-05 21:31:00,1.9588,1.9589,1.9588,1.9588,47500000.0
2008-06-05 21:32:00,1.9588,1.95885,1.9588,1.9588,19200000.0
2008-06-05 21:33:00,1.9588,1.9588,1.9587,1.9588,7600000.0
2008-06-05 21:34:00,1.9588,1.9588,1.9585,1.95855,49100000.0
2008-06-05 21:35:00,1.95855,1.95855,1.95845,1.9585,10400000.0
2008-06-05 21:36:00,1.95855,1.95855,1.95855,1.95855,7800000.0
2008-06-05 21:37:00,1.95855,1.95865,1.95855,1.9586,20600000.0
2008-06-05 21:38:00,1.9586,1.9587,1.9586,1.9587,33400000.0
2008-06-05 21:39:00,1.9587,1.9587,1.9584,1.9585,47700000.0
2008-06-05 21:40:00,1.9585,1.95855,1.9585,1.9585,22700000.0
2008-06-05 21:41:00,1.9585,1.95865,1.9585,1.9586,38300000.0
2008-06-05 21:42:00,1.9586,1.95875,1.9585,1.9587,38500000.0
2008-06-05 21:43:00,1.9587,1.9588,1.95855,1.95855,24300000.0
2008-06-05 21:44:00,1.95855,1.95885,1.9585,1.9588,46400000.0
2008-06-05 21:45:00,1.95875,1.9588,1.9587,1.95875,32000000.0
2008-06-05 21:46:00,1.95875,1.9588,1.9585,1.95875,55200000.0
2008-06-05 21:47:00,1.95875,1.95875,1.9586,1.9587,5000000.0
2008-06-05 21:48:00,1.95875,1.95875,1.9586,1.9587,32200000.0
2008-06-05 21:49:00,1.9587,1.95875,1.9587,1.95875,3900000.0
2008-06-05 21:50:00,1.9587,1.95875,1.9587,1.9587,27900000.0
2008-06-05 21:51:00,1.95875,1.95875,1.9585,1.9585,40200000.0
2008-06-05 21:52:00,1.9585,1.9586,1.9585,1.95855,24700000.0
2008-06-05 21:53:00,1.9585,1.9585,1.9584,1.9584,19500000.0
2008-06-05 21:54:00,1.9584,1.95845,1.9584,1.9584,23900000.0
2008-06-05 21:55:00,1.9584,1.95855,1.95835,1.95855,13300000.0
2008-06-05 21:56:00,1.9585,1.95885,1.9585,1.95885,50400000.0
2008-06-05 21:57:00,1.9588,1.95905,1.9587,1.95905,38500000.0
2008-06-05 21:58:00,1.9589,1.9592,1.9589,1.9592,30800000.0
2008-06-05 21:59:00,1.9592,1.9592,1.959,1.959,44900000.0
2008-06-05 22:00:00,1.959,1.959,1.9587,1.9588,63200000.0
2008-06-05 22:01:00,1.95875,1.95875,1.9585,1.9585,20900000.0
2008-06-05 22:02:00,1.9585,1.9585,1.9582,1.9582,43200000.0
2008-06-05 22:03:00,1.9582,1.9583,1.95805,1.9582,66100000.0
2008-06-05 22:04:00,1.9582,1.9582,1.9582,1.9582,17100000.0
2008-06-05 22:05:00,1.95805,1.95805,1.958,1.958,9700000.0
2008-06-05 22:06:00,1.958,1.958,1.9579,1.9579,13300000.0
2008-06-05 22:07:00,1.9579,1.95825,1.9579,1.9582,29100000.0
2008-06-05 22:08:00,1.9582,1.9583,1.9582,1.9583,9900000.0
2008-06-05 22:09:00,1.95835,1.95845,1.9583,1.95845,14200000.0
2008-06-05 22:10:00,1.95845,1.95845,1.9584,1.9584,3000000.0
2008-06-05 22:11:00,1.9583,1.9583,1.9582,1.9582,29600000.0
2008-06-05 22:12:00,1.9582,1.9582,1.9582,1.9582,3200000.0
2008-06-05 22:13:00,1.9582,1.9583,1.9582,1.9583,12600000.0
2008-06-05 22:14:00,1.9583,1.9583,1.9583,1.9583,5000000.0
2008-06-05 22:15:00,1.9583,1.9583,1.9581,1.9582,32100000.0
2008-06-05 22:16:00,1.9582,1.9582,1.9582,1.9582,1600000.0
2008-06-05 22:17:00,1.9582,1.9582,1.9582,1.9582,12800000.0
2008-06-05 22:18:00,1.9582,1.9582,1.9582,1.9582,3200000.0
2008-06-05 22:19:00,1.9582,1.9587,1.9582,1.95845,55200000.0
2008-06-05 22:20:00,1.95845,1.9587,1.95815,1.95845,46400000.0
2008-06-05 22:21:00,1.95845,1.9585,1.95845,1.9585,10000000.0
2008-06-05 22:22:00,1.9585,1.9585,1.9585,1.9585,22900000.0
2008-06-05 22:23:00,1.95845,1.95845,1.95845,1.95845,2400000.0
2008-06-05 22:24:00,1.95845,1.95845,1.9582,1.9582,34400000.0
2008-06-05 22:25:00,1.9582,1.9585,1.9582,1.9585,19200000.0
2008-06-05 22:26:00,1.9585,1.9585,1.9584,1.9584,16400000.0
2008-06-05 22:27:00,1.9584,1.9584,1.95805,1.9582,28300000.0
2008-06-05 22:28:00,1.9582,1.9583,1.9582,1.9583,56600000.0
2008-06-05 22:29:00,1.9583,1.9583,1.9581,1.9582,92080000.0
2008-06-05 22:30:00,1.9582,1.9582,1.9581,1.9581,2440000.0
2008-06-05 22:31:00,1.958,1.9581,1.958,1.958,14900000.0
2008-06-05 22:32:00,1.958,1.9581,1.9577,1.9577,19300000.0
2008-06-05 22:33:00,1.958,1.958,1.9576,1.9577,51200000.0
2008-06-05 22:34:00,1.9577,1.9588,1.95765,1.95785,89000000.0
2008-06-05 22:35:00,1.95785,1.9581,1.9578,1.9579,45600000.0
2008-06-05 22:36:00,1.9581,1.9581,1.9581,1.9581,2400000.0
2008-06-05 22:37:00,1.9581,1.9581,1.9581,1.9581,9600000.0
2008-06-05 22:38:00,1.9581,1.9581,1.9581,1.9581,12000000.0
2008-06-05 22:39:00,1.9581,1.9582,1.9581,1.9582,15700000.0
2008-06-05 22:40:00,1.95815,1.95835,1.95815,1.9583,75300000.0
2008-06-05 22:41:00,1.9583,1.9583,1.9583,1.9583,12800000.0
2008-06-05 22:42:00,1.9583,1.9583,1.9583,1.9583,4200000.0
2008-06-05 22:43:00,1.9583,1.9583,1.9583,1.9583,4500000.0
2008-06-05 22:44:00,1.9583,1.9583,1.9581,1.9583,47400000.0
2008-06-05 22:45:00,1.9583,1.9583,1.9583,1.9583,4800000.0
2008-06-05 22:46:00,1.9583,1.9583,1.9583,1.9583,24000000.0
2008-06-05 22:47:00,1.9583,1.9583,1.9583,1.9583,7200000.0
2008-06-05 22:48:00,1.9583,1.9583,1.9579,1.9581,47200000.0
2008-06-05 22:49:00,1.9578,1.95785,1.95761,1.95784,15500000.0
2008-06-05 22:50:00,1.9581,1.9581,1.9581,1.9581,12000000.0
2008-06-05 22:51:00,1.9581,1.9581,1.9581,1.9581,12600000.0
2008-06-05 22:52:00,1.9581,1.9581,1.9581,1.9581,24100000.0
2008-06-05 22:53:00,1.9581,1.9581,1.95805,1.9581,10200000.0
2008-06-05 22:54:00,1.9581,1.9581,1.9581,1.9581,3800000.0
2008-06-05 22:55:00,1.9581,1.9581,1.9581,1.9581,2400000.0
2008-06-05 22:56:00,1.9581,1.9581,1.9581,1.9581,7200000.0
2008-06-05 22:57:00,1.9581,1.9581,1.9581,1.9581,7200000.0
2008-06-05 22:58:00,1.9581,1.9581,1.9581,1.9581,9600000.0
2008-06-05 22:59:00,1.9581,1.9583,1.9581,1.95815,27500000.0
2008-06-05 23:00:00,1.9581,1.9581,1.9581,1.9581,9600000.0
2008-06-05 23:01:00,1.95803,1.95826,1.95789,1.95789,14800000.0
2008-06-05 23:02:00,1.95787,1.95806,1.95787,1.95794,11800000.0
2008-06-05 23:03:00,1.9579,1.9581,1.9579,1.9581,15300000.0
2008-06-05 23:04:00,1.9582,1.95825,1.9581,1.9581,9600000.0
2008-06-05 23:05:00,1.9581,1.9583,1.9581,1.9583,11100000.0
2008-06-05 23:06:00,1.9583,1.9585,1.9583,1.9585,6900000.0
2008-06-05 23:07:00,1.95865,1.95905,1.9586,1.959,60500000.0
2008-06-05 23:08:00,1.959,1.959,1.959,1.959,20800000.0
2008-06-05 23:09:00,1.959,1.959,1.959,1.959,6400000.0
2008-06-05 23:10:00,1.95875,1.95875,1.95875,1.95875,500000.0
2008-06-05 23:11:00,1.959,1.959,1.959,1.959,12800000.0
2008-06-05 23:12:00,1.959,1.959,1.959,1.959,9600000.0
2008-06-05 23:13:00,1.959,1.959,1.959,1.959,8000000.0
2008-06-05 23:14:00,1.959,1.959,1.9587,1.9587,8000000.0
2008-06-05 23:15:00,1.959,1.959,1.9587,1.959,9600000.0
2008-06-05 23:16:00,1.959,1.959,1.9587,1.9587,11200000.0
2008-06-05 23:17:00,1.9587,1.9587,1.9586,1.9586,23000000.0
2008-06-05 23:18:00,1.9586,1.9586,1.9583,1.9583,14000000.0
2008-06-05 23:19:00,1.9582,1.9582,1.9582,1.9582,5200000.0
2008-06-05 23:20:00,1.95825,1.9583,1.9582,1.9582,19600000.0
2008-06-05 23:21:00,1.9582,1.9582,1.9582,1.9582,1600000.0
2008-06-05 23:22:00,1.9582,1.95825,1.9582,1.95825,4300000.0
2008-06-05 23:23:00,1.9583,1.9583,1.9582,1.9582,26700000.0
2008-06-05 23:24:00,1.9582,1.9582,1.95805,1.95805,24100000.0
2008-06-05 23:25:00,1.958,1.95805,1.958,1.95805,13100000.0
2008-06-05 23:26:00,1.95805,1.95805,1.958,1.958,2100000.0
2008-06-05 23:27:00,1.9578,1.9578,1.9578,1.9578,5200000.0
2008-06-05 23:28:00,1.958,1.958,1.9579,1.9579,4800000.0
2008-06-05 23:29:00,1.9579,1.958,1.9579,1.9579,13000000.0
2008-06-05 23:30:00,1.95785,1.9579,1.9578,1.9578,15200000.0
2008-06-05 23:31:00,1.95785,1.9579,1.9578,1.9579,14800000.0
2008-06-05 23:32:00,1.9578,1.9578,1.9576,1.9576,10400000.0
2008-06-05 23:33:00,1.9576,1.9578,1.9576,1.9576,23400000.0
2008-06-05 23:34:00,1.9576,1.9576,1.957,1.95745,28900000.0
2008-06-05 23:35:00,1.9574,1.95745,1.9573,1.95745,45500000.0
2008-06-05 23:36:00,1.95745,1.95745,1.9574,1.95745,10400000.0
2008-06-05 23:37:00,1.9574,1.95745,1.9574,1.95745,12800000.0
2008-06-05 23:38:00,1.9574,1.95745,1.9574,1.95745,3600000.0
2008-06-05 23:39:00,1.95738,1.95738,1.9573,1.95735,9700000.0
2008-06-05 23:40:00,1.9575,1.9575,1.9573,1.9573,15300000.0
2008-06-05 23:41:00,1.95735,1.95755,1.95735,1.95755,7800000.0
2008-06-05 23:42:00,1.9575,1.9575,1.95715,1.95715,13600000.0
2008-06-05 23:43:00,1.9571,1.9571,1.9571,1.9571,9000000.0
2008-06-05 23:44:00,1.9571,1.9572,1.957,1.9572,36100000.0
2008-06-05 23:45:00,1.9572,1.9573,1.9572,1.9573,9600000.0
2008-06-05 23:46:00,1.95735,1.9575,1.95735,1.95745,37500000.0
2008-06-05 23:47:00,1.95711,1.95722,1.95706,1.95717,36700000.0
2008-06-05 23:48:00,1.95727,1.95733,1.95724,1.95724,20100000.0
2008-06-05 23:49:00,1.9575,1.9575,1.95745,1.9575,15300000.0
2008-06-05 23:50:00,1.95724,1.95731,1.95724,1.95728,19200000.0
2008-06-05 23:51:00,1.9575,1.9575,1.95705,1.9574,20300000.0
2008-06-05 23:52:00,1.9574,1.9574,1.9574,1.9574,2800000.0
2008-06-05 23:53:00,1.95725,1.95737,1.95722,1.95723,48400000.0
2008-06-05 23:54:00,1.9574,1.9574,1.9574,1.9574,4800000.0
2008-06-05 23:55:00,1.95727,1.95727,1.95706,1.95719,50100000.0
2008-06-05 23:56:00,1.95714,1.95726,1.9571,1.95724,55000000.0
2008-06-05 23:57:00,1.95745,1.95745,1.9574,1.95745,8000000.0
2008-06-05 23:58:00,1.95745,1.9575,1.9574,1.9575,27200000.0
2008-06-05 23:59:00,1.9575,1.9575,1.95745,1.9575,10900000.0
2008-06-06 00:00:00,1.9575,1.9576,1.9575,1.9576,25600000.0
2008-06-06 00:01:00,1.9576,1.9576,1.9576,1.9576,27000000.0
2008-06-06 00:02:00,1.9576,1.9578,1.9576,1.9578,11100000.0
2008-06-06 00:03:00,1.95765,1.9579,1.95765,1.9579,18300000.0
2008-06-06 00:04:00,1.958,1.958,1.9579,1.9579,3800000.0
2008-06-06 00:05:00,1.9579,1.9579,1.9579,1.9579,13500000.0
2008-06-06 00:06:00,1.9579,1.9579,1.9578,1.9578,2300000.0
2008-06-06 00:07:00,1.9577,1.9579,1.9577,1.9579,10400000.0
2008-06-06 00:08:00,1.9576,1.9576,1.9574,1.9576,176200000.0
2008-06-06 00:09:00,1.9576,1.95765,1.9575,1.9575,44400000.0
2008-06-06 00:10:00,1.9575,1.95765,1.9575,1.9575,14900000.0
2008-06-06 00:11:00,1.9576,1.9576,1.9575,1.9575,12700000.0
2008-06-06 00:12:00,1.9575,1.95765,1.9575,1.9575,11800000.0
2008-06-06 00:13:00,1.9575,1.9575,1.9575,1.9575,2100000.0
2008-06-06 00:14:00,1.9575,1.9575,1.9575,1.9575,3100000.0
2008-06-06 00:15:00,1.9575,1.95765,1.9575,1.9576,32500000.0
2008-06-06 00:16:00,1.9576,1.95765,1.9576,1.9576,55200000.0
2008-06-06 00:17:00,1.9576,1.9576,1.9576,1.9576,3500000.0
2008-06-06 00:18:00,1.9576,1.95765,1.9576,1.95765,18600000.0
2008-06-06 00:19:00,1.9577,1.9577,1.9577,1.9577,500000.0
2008-06-06 00:20:00,1.9576,1.9585,1.9576,1.958,56400000.0
2008-06-06 00:21:00,1.9584,1.9587,1.9583,1.9586,102900000.0
2008-06-06 00:22:00,1.95836,1.95841,1.95802,1.95823,28600000.0
2008-06-06 00:23:00,1.95821,1.95834,1.95795,1.95833,71200000.0
2008-06-06 00:24:00,1.95813,1.95831,1.95795,1.95808,17900000.0
2008-06-06 00:25:00,1.9582,1.95821,1.95794,1.95815,40400000.0
2008-06-06 00:26:00,1.958,1.9586,1.958,1.9586,9700000.0
2008-06-06 00:27:00,1.95821,1.95821,1.95782,1.95793,107300000.0
2008-06-06 00:28:00,1.9584,1.9584,1.958,1.9584,43400000.0
2008-06-06 00:29:00,1.958,1.958,1.9579,1.9579,24600000.0
2008-06-06 00:30:00,1.9578,1.95783,1.95747,1.95766,10100000.0
2008-06-06 00:31:00,1.9577,1.9577,1.9577,1.9577,3200000.0
2008-06-06 00:32:00,1.9577,1.9579,1.9577,1.9579,6400000.0
2008-06-06 00:33:00,1.9579,1.9579,1.9579,1.9579,4800000.0
2008-06-06 00:34:00,1.9577,1.9579,1.9577,1.9579,15200000.0
2008-06-06 00:35:00,1.9579,1.9579,1.9579,1.9579,1600000.0
2008-06-06 00:36:00,1.9579,1.9579,1.9575,1.9575,6000000.0
2008-06-06 00:37:00,1.9575,1.9575,1.9575,1.9575,4500000.0
2008-06-06 00:38:00,1.9578,1.9579,1.9578,1.9579,5600000.0
2008-06-06 00:39:00,1.9575,1.9575,1.9575,1.9575,1100000.0
2008-06-06 00:40:00,1.9579,1.9579,1.9579,1.9579,800000.0
2008-06-06 00:41:00,1.95755,1.95755,1.9575,1.9575,4200000.0
2008-06-06 00:42:00,1.95734,1.95743,1.95726,1.95726,10100000.0
2008-06-06 00:43:00,1.95724,1.95747,1.95722,1.95747,26950000.0
2008-06-06 00:44:00,1.95742,1.95752,1.95725,1.95728,78700000.0
2008-06-06 00:45:00,1.95743,1.95753,1.95739,1.95747,21600000.0
2008-06-06 00:46:00,1.95755,1.95755,1.95755,1.95755,23550000.0
2008-06-06 00:47:00,1.95753,1.95753,1.95747,1.95753,4810000.0
2008-06-06 00:48:00,1.95755,1.95755,1.95755,1.95755,22250000.0
2008-06-06 00:49:00,1.95752,1.95753,1.95741,1.95753,11500000.0
2008-06-06 00:50:00,1.95752,1.95752,1.9573,1.95751,9650000.0
2008-06-06 00:51:00,1.9575,1.9575,1.9575,1.9575,3500000.0
2008-06-06 00:52:00,1.9575,1.95755,1.9575,1.95755,2200000.0
2008-06-06 00:53:00,1.9575,1.9575,1.9575,1.9575,3200000.0
2008-06-06 00:54:00,1.9579,1.9579,1.9579,1.9579,9600000.0
2008-06-06 00:55:00,1.9576,1.9578,1.9576,1.9576,10700000.0
2008-06-06 00:56:00,1.9576,1.9576,1.9576,1.9576,3100000.0
2008-06-06 00:57:00,1.9574,1.95748,1.95738,1.95748,3200000.0
2008-06-06 00:58:00,1.9579,1.9579,1.95755,1.95755,8800000.0
2008-06-06 00:59:00,1.9575,1.9578,1.9573,1.95745,52200000.0
2008-06-06 01:00:00,1.95745,1.9575,1.9574,1.95745,64200000.0
2008-06-06 01:01:00,1.9575,1.95765,1.9574,1.9575,37400000.0
2008-06-06 01:02:00,1.9575,1.9577,1.9575,1.9577,10000000.0
2008-06-06 01:03:00,1.9575,1.95775,1.9575,1.95755,75900000.0
2008-06-06 01:04:00,1.95755,1.95755,1.95755,1.95755,2200000.0
2008-06-06 01:05:00,1.9576,1.9576,1.9576,1.9576,2000000.0
2008-06-06 01:06:00,1.95765,1.9577,1.9576,1.9577,5800000.0
2008-06-06 01:07:00,1.95775,1.95775,1.95755,1.95755,4700000.0
2008-06-06 01:08:00,1.95755,1.95755,1.9575,1.9575,19400000.0
2008-06-06 01:09:00,1.95755,1.95755,1.9575,1.9575,16300000.0
2008-06-06 01:10:00,1.9575,1.9577,1.9575,1.9575,15500000.0
2008-06-06 01:11:00,1.9576,1.95762,1.95746,1.95755,17600000.0
2008-06-06 01:12:00,1.9575,1.9575,1.95742,1.9575,8000000.0
2008-06-06 01:13:00,1.9575,1.9577,1.9575,1.9577,39800000.0
2008-06-06 01:14:00,1.9577,1.95775,1.9577,1.9577,72400000.0
2008-06-06 01:15:00,1.95775,1.9578,1.9577,1.9578,93400000.0
2008-06-06 01:16:00,1.9577,1.95815,1.9577,1.9581,128000000.0
2008-06-06 01:17:00,1.95805,1.95805,1.95805,1.95805,1200000.0
2008-06-06 01:18:00,1.9581,1.9581,1.9581,1.9581,2200000.0
2008-06-06 01:19:00,1.95805,1.95825,1.958,1.9582,147000000.0
2008-06-06 01:20:00,1.9582,1.9582,1.9582,1.9582,3600000.0
2008-06-06 01:21:00,1.9581,1.9582,1.9581,1.9582,2500000.0
2008-06-06 01:22:00,1.95808,1.9582,1.95799,1.95802,11000000.0
2008-06-06 01:23:00,1.9582,1.9582,1.9582,1.9582,9600000.0
2008-06-06 01:24:00,1.9582,1.9582,1.9582,1.9582,8400000.0
2008-06-06 01:25:00,1.9582,1.9582,1.9582,1.9582,5600000.0
2008-06-06 01:26:00,1.9582,1.9582,1.9582,1.9582,8800000.0
2008-06-06 01:27:00,1.9582,1.9582,1.9582,1.9582,4000000.0
2008-06-06 01:28:00,1.9582,1.9582,1.9582,1.9582,4800000.0
2008-06-06 01:29:00,1.9582,1.9587,1.9582,1.9582,105500000.0
2008-06-06 01:30:00,1.95803,1.95819,1.95801,1.95818,7200000.0
2008-06-06 01:31:00,1.9582,1.9582,1.9582,1.9582,29500000.0
2008-06-06 01:32:00,1.9582,1.9582,1.9582,1.9582,8000000.0
2008-06-06 01:33:00,1.9582,1.9582,1.9582,1.9582,2400000.0
2008-06-06 01:34:00,1.95795,1.95804,1.95788,1.95788,23600000.0
2008-06-06 01:35:00,1.9582,1.9582,1.9582,1.9582,1600000.0
2008-06-06 01:36:00,1.9582,1.9582,1.9582,1.9582,5600000.0
2008-06-06 01:37:00,1.9582,1.9582,1.9582,1.9582,5600000.0
2008-06-06 01:38:00,1.9579,1.95807,1.95781,1.95783,32700000.0
2008-06-06 01:39:00,1.9582,1.9582,1.9582,1.9582,2800000.0
2008-06-06 01:40:00,1.9582,1.9583,1.9582,1.9583,53000000.0
2008-06-06 01:41:00,1.9582,1.95825,1.9582,1.9582,30000000.0
2008-06-06 01:42:00,1.9582,1.95825,1.9582,1.9582,23300000.0
2008-06-06 01:43:00,1.9582,1.9582,1.9582,1.9582,21000000.0
2008-06-06 01:44:00,1.9582,1.9582,1.9582,1.9582,10400000.0
2008-06-06 01:45:00,1.95801,1.95813,1.95795,1.95802,36200000.0
2008-06-06 01:46:00,1.9582,1.9582,1.9582,1.9582,4800000.0
2008-06-06 01:47:00,1.9582,1.9583,1.9582,1.9583,34600000.0
2008-06-06 01:48:00,1.9583,1.9583,1.9582,1.9582,27300000.0
2008-06-06 01:49:00,1.9582,1.9588,1.9582,1.9588,44800000.0
2008-06-06 01:50:00,1.9588,1.9588,1.9586,1.9586,36400000.0
2008-06-06 01:51:00,1.9586,1.9586,1.9586,1.9586,7200000.0
2008-06-06 01:52:00,1.9586,1.9586,1.9585,1.9586,53600000.0
2008-06-06 01:53:00,1.9586,1.9586,1.95845,1.95845,43200000.0
2008-06-06 01:54:00,1.9586,1.9586,1.95845,1.95845,21600000.0
2008-06-06 01:55:00,1.95832,1.95843,1.95825,1.95843,8000000.0
2008-06-06 01:56:00,1.95925,1.9595,1.959,1.9593,98100000.0
2008-06-06 01:57:00,1.9589,1.9596,1.9589,1.9593,106100000.0
2008-06-06 01:58:00,1.9593,1.9593,1.9593,1.9593,51100000.0
2008-06-06 01:59:00,1.9593,1.9593,1.9586,1.9588,81600000.0
2008-06-06 02:00:00,1.9588,1.9588,1.9585,1.9585,17600000.0
2008-06-06 02:01:00,1.95832,1.9585,1.95826,1.95826,17300000.0
2008-06-06 02:02:00,1.9584,1.9587,1.9584,1.9586,43400000.0
2008-06-06 02:03:00,1.9586,1.9586,1.9586,1.9586,6600000.0
2008-06-06 02:04:00,1.9586,1.9587,1.9586,1.9587,6200000.0
2008-06-06 02:05:00,1.9587,1.9588,1.9587,1.95875,28100000.0
2008-06-06 02:06:00,1.95875,1.95905,1.95875,1.959,38900000.0
2008-06-06 02:07:00,1.95905,1.95905,1.959,1.959,3600000.0
2008-06-06 02:08:00,1.959,1.9591,1.95895,1.9591,39100000.0
2008-06-06 02:09:00,1.959,1.959,1.959,1.959,900000.0
2008-06-06 02:10:00,1.9591,1.9591,1.959,1.959,1600000.0
2008-06-06 02:11:00,1.9592,1.9593,1.9591,1.9593,92200001.0
2008-06-06 02:12:00,1.9593,1.9593,1.959,1.9593,23000000.0
2008-06-06 02:13:00,1.959,1.959,1.959,1.959,2900000.0
2008-06-06 02:14:00,1.959,1.95905,1.959,1.959,7200000.0
2008-06-06 02:15:00,1.959,1.9593,1.959,1.9593,28000000.0
2008-06-06 02:16:00,1.9593,1.9593,1.959,1.959,41000000.0
2008-06-06 02:17:00,1.95905,1.95905,1.95895,1.959,82700000.0
2008-06-06 02:18:00,1.959,1.9591,1.959,1.95905,37800000.0
2008-06-06 02:19:00,1.95879,1.9589,1.95879,1.9588,13400000.0
2008-06-06 02:20:00,1.95905,1.95925,1.95905,1.95905,24600000.0
2008-06-06 02:21:00,1.95905,1.95915,1.95905,1.9591,19800000.0
2008-06-06 02:22:00,1.9591,1.9592,1.959,1.9591,20700000.0
2008-06-06 02:23:00,1.9591,1.9591,1.959,1.9591,27700000.0
2008-06-06 02:24:00,1.9592,1.9592,1.9591,1.9591,14200000.0
2008-06-06 02:25:00,1.9591,1.9591,1.9591,1.9591,12000000.0
2008-06-06 02:26:00,1.9591,1.9591,1.9591,1.9591,3200000.0
2008-06-06 02:27:00,1.9591,1.9591,1.959,1.9591,23900000.0
2008-06-06 02:28:00,1.9591,1.9595,1.9591,1.9595,96100000.0
2008-06-06 02:29:00,1.9595,1.9597,1.9595,1.9596,92000000.0
2008-06-06 02:30:00,1.9596,1.9596,1.9591,1.9595,179900000.0
2008-06-06 02:31:00,1.9595,1.9596,1.9594,1.9595,66100000.0
2008-06-06 02:32:00,1.9594,1.9595,1.9594,1.9595,7200000.0
2008-06-06 02:33:00,1.9595,1.9595,1.959,1.9594,51500000.0
2008-06-06 02:34:00,1.9591,1.9594,1.959,1.9594,13900000.0
2008-06-06 02:35:00,1.95915,1.9594,1.9591,1.9591,16400000.0
2008-06-06 02:36:00,1.9592,1.9594,1.959,1.9594,24800000.0
2008-06-06 02:37:00,1.9592,1.9594,1.959,1.9592,68500001.0
2008-06-06 02:38:00,1.9592,1.9592,1.95915,1.95915,32000000.0
2008-06-06 02:39:00,1.95915,1.95925,1.9591,1.9592,38300000.0
2008-06-06 02:40:00,1.9592,1.9593,1.9592,1.9592,9200000.0
2008-06-06 02:41:00,1.9591,1.9593,1.9591,1.9593,44400000.0
2008-06-06 02:42:00,1.9593,1.9593,1.95925,1.9593,34800000.0
2008-06-06 02:43:00,1.9593,1.9595,1.95925,1.9595,168200000.0
2008-06-06 02:44:00,1.9595,1.9595,1.9592,1.9595,123000000.0
2008-06-06 02:45:00,1.9595,1.9595,1.9594,1.9595,86900000.0
2008-06-06 02:46:00,1.9595,1.9595,1.9594,1.9595,48000000.0
2008-06-06 02:47:00,1.9595,1.9595,1.9595,1.9595,38400000.0
2008-06-06 02:48:00,1.9594,1.9595,1.9594,1.9595,4800000.0
2008-06-06 02:49:00,1.95903,1.95912,1.95903,1.95912,33800000.0
2008-06-06 02:50:00,1.95905,1.95919,1.95903,1.95919,14400000.0
2008-06-06 02:51:00,1.9595,1.9595,1.95905,1.95905,38800000.0
2008-06-06 02:52:00,1.9591,1.9591,1.9587,1.9587,43500000.0
2008-06-06 02:53:00,1.9587,1.9587,1.9585,1.9586,30300000.0
2008-06-06 02:54:00,1.9586,1.9586,1.9582,1.9582,160300000.0
2008-06-06 02:55:00,1.9582,1.9583,1.9582,1.95825,101600000.0
2008-06-06 02:56:00,1.95825,1.95845,1.9582,1.95835,98300000.0
2008-06-06 02:57:00,1.9583,1.95845,1.9582,1.9583,107900000.0
2008-06-06 02:58:00,1.9583,1.95855,1.9583,1.95855,46800000.0
2008-06-06 02:59:00,1.9586,1.9586,1.9583,1.9583,70000000.0
2008-06-06 03:00:00,1.9585,1.95855,1.9582,1.9582,49800000.0
2008-06-06 03:01:00,1.9582,1.9582,1.9582,1.9582,13200000.0
2008-06-06 03:02:00,1.9582,1.95845,1.9582,1.95845,85600000.0
2008-06-06 03:03:00,1.9585,1.9586,1.95825,1.9585,56000000.0
2008-06-06 03:04:00,1.9585,1.9585,1.9585,1.9585,800000.0
2008-06-06 03:05:00,1.95845,1.95845,1.9583,1.9583,26400000.0
2008-06-06 03:06:00,1.95845,1.95845,1.9582,1.9582,24800000.0
2008-06-06 03:07:00,1.9582,1.9582,1.95785,1.958,101000000.0
2008-06-06 03:08:00,1.958,1.958,1.9577,1.9577,36500000.0
2008-06-06 03:09:00,1.9577,1.9577,1.9576,1.9576,102800000.0
2008-06-06 03:10:00,1.9577,1.9577,1.9577,1.9577,46000000.0
2008-06-06 03:11:00,1.9577,1.9577,1.9576,1.9576,37300000.0
2008-06-06 03:12:00,1.9577,1.95785,1.9577,1.9577,42100000.0
2008-06-06 03:13:00,1.9577,1.9581,1.9577,1.95805,108100000.0
2008-06-06 03:14:00,1.95794,1.95794,1.95741,1.95767,18500000.0
2008-06-06 03:15:00,1.95805,1.95815,1.95805,1.95815,20300000.0
2008-06-06 03:16:00,1.9582,1.9582,1.95815,1.95815,31400000.0
2008-06-06 03:17:00,1.9582,1.9582,1.9582,1.9582,2000000.0
2008-06-06 03:18:00,1.9582,1.9582,1.9582,1.9582,800000.0
2008-06-06 03:19:00,1.9582,1.9582,1.95815,1.9582,55500000.0
2008-06-06 03:20:00,1.9582,1.95825,1.95815,1.95825,21700000.0
2008-06-06 03:21:00,1.9582,1.9583,1.9582,1.9583,18800000.0
2008-06-06 03:22:00,1.9583,1.9583,1.9583,1.9583,20200000.0
2008-06-06 03:23:00,1.9583,1.9583,1.9583,1.9583,21100000.0
2008-06-06 03:24:00,1.9582,1.9583,1.95805,1.95805,76800000.0
2008-06-06 03:25:00,1.95805,1.9582,1.95805,1.9581,80000000.0
2008-06-06 03:26:00,1.9581,1.9581,1.9581,1.9581,5600000.0
2008-06-06 03:27:00,1.9581,1.9581,1.9581,1.9581,4400000.0
2008-06-06 03:28:00,1.9581,1.9581,1.9581,1.9581,2000000.0
2008-06-06 03:29:00,1.9581,1.9581,1.9581,1.9581,10000000.0
2008-06-06 03:30:00,1.9581,1.9581,1.9581,1.9581,24900000.0
2008-06-06 03:31:00,1.9581,1.95815,1.9581,1.9581,45200000.0
2008-06-06 03:32:00,1.9581,1.9581,1.95805,1.9581,23500000.0
2008-06-06 03:33:00,1.9581,1.9581,1.9581,1.9581,800000.0
2008-06-06 03:34:00,1.9581,1.9581,1.9581,1.9581,2800000.0
2008-06-06 03:35:00,1.9581,1.9581,1.9581,1.9581,13900000.0
2008-06-06 03:36:00,1.9581,1.9582,1.9581,1.9582,15800000.0
2008-06-06 03:37:00,1.9582,1.9582,1.95805,1.95805,42600000.0
2008-06-06 03:38:00,1.9581,1.9581,1.9578,1.9579,41800000.0
2008-06-06 03:39:00,1.9574,1.9576,1.9574,1.95751,74700000.0
2008-06-06 03:40:00,1.9579,1.9579,1.9578,1.9579,25600000.0
2008-06-06 03:41:00,1.9579,1.9579,1.9579,1.9579,26400000.0
2008-06-06 03:42:00,1.9579,1.9579,1.9578,1.9579,18400000.0
2008-06-06 03:43:00,1.9579,1.958,1.95785,1.958,91900000.0
2008-06-06 03:44:00,1.958,1.958,1.958,1.958,5600000.0
2008-06-06 03:45:00,1.958,1.958,1.958,1.958,500000.0
2008-06-06 03:46:00,1.958,1.958,1.958,1.958,5600000.0
2008-06-06 03:47:00,1.958,1.958,1.958,1.958,13300000.0
2008-06-06 03:48:00,1.958,1.958,1.958,1.958,9600000.0
2008-06-06 03:49:00,1.958,1.958,1.958,1.958,4800000.0
2008-06-06 03:50:00,1.958,1.9582,1.958,1.958,25200000.0
2008-06-06 03:51:00,1.95805,1.9581,1.958,1.958,152900000.0
2008-06-06 03:52:00,1.958,1.95815,1.958,1.958,126200000.0
2008-06-06 03:53:00,1.958,1.958,1.958,1.958,8700000.0
2008-06-06 03:54:00,1.958,1.9581,1.958,1.958,9000000.0
2008-06-06 03:55:00,1.958,1.9582,1.958,1.958,49500000.0
2008-06-06 03:56:00,1.958,1.95865,1.958,1.95865,55600000.0
2008-06-06 03:57:00,1.95865,1.95865,1.9583,1.95835,66400000.0
2008-06-06 03:58:00,1.95835,1.95835,1.95815,1.95815,19200000.0
2008-06-06 03:59:00,1.95762,1.95798,1.95762,1.95785,65900000.0
2008-06-06 04:00:00,1.95835,1.95835,1.9581,1.9581,46000000.0
2008-06-06 04:01:00,1.9581,1.9583,1.9581,1.95815,16100000.0
2008-06-06 04:02:00,1.95825,1.9583,1.9581,1.9581,17000000.0
2008-06-06 04:03:00,1.9581,1.9582,1.9581,1.95815,25600000.0
2008-06-06 04:04:00,1.95815,1.95815,1.9581,1.95815,25200000.0
2008-06-06 04:05:00,1.9581,1.95825,1.9581,1.9581,48300000.0
2008-06-06 04:06:00,1.95815,1.95815,1.9581,1.95815,11400000.0
2008-06-06 04:07:00,1.95815,1.9587,1.9581,1.9585,122500001.0
2008-06-06 04:08:00,1.9586,1.9586,1.95845,1.9585,14500000.0
2008-06-06 04:09:00,1.95855,1.95855,1.9584,1.9584,79400003.0
2008-06-06 04:10:00,1.9584,1.95855,1.9584,1.95855,30700001.0
2008-06-06 04:11:00,1.95855,1.9589,1.9584,1.9588,129700000.0
2008-06-06 04:12:00,1.9588,1.95905,1.9587,1.9587,41700000.0
2008-06-06 04:13:00,1.9587,1.9587,1.9587,1.9587,12000000.0
2008-06-06 04:14:00,1.9587,1.9587,1.9587,1.9587,4800000.0
2008-06-06 04:15:00,1.9587,1.9587,1.9587,1.9587,7200000.0
2008-06-06 04:16:00,1.9587,1.9587,1.9587,1.9587,12000000.0
2008-06-06 04:17:00,1.9587,1.95895,1.9587,1.95875,108800001.0
2008-06-06 04:18:00,1.95875,1.95885,1.9587,1.9587,44000000.0
2008-06-06 04:19:00,1.9587,1.95875,1.9587,1.9587,28000000.0
2008-06-06 04:20:00,1.9587,1.9588,1.9587,1.9587,40300000.0
2008-06-06 04:21:00,1.9587,1.9588,1.9587,1.9587,34400000.0
2008-06-06 04:22:00,1.9587,1.9588,1.9587,1.9588,95400000.0
2008-06-06 04:23:00,1.9587,1.9588,1.9587,1.9587,53300000.0
2008-06-06 04:24:00,1.9587,1.9588,1.9587,1.9588,4300000.0
2008-06-06 04:25:00,1.9587,1.9587,1.9587,1.9587,4200000.0
2008-06-06 04:26:00,1.9587,1.95915,1.9587,1.9588,31500000.0
2008-06-06 04:27:00,1.9588,1.9589,1.9588,1.9589,20100000.0
2008-06-06 04:28:00,1.9589,1.959,1.9589,1.9589,28900000.0
2008-06-06 04:29:00,1.9589,1.9589,1.9588,1.9589,12100000.0
2008-06-06 04:30:00,1.9589,1.9589,1.9587,1.9587,88700000.0
2008-06-06 04:31:00,1.9587,1.95875,1.9587,1.9587,38300000.0
2008-06-06 04:32:00,1.9587,1.9587,1.9587,1.9587,49800000.0
2008-06-06 04:33:00,1.9587,1.9587,1.9587,1.9587,36000000.0
2008-06-06 04:34:00,1.9587,1.9587,1.9587,1.9587,2400000.0
2008-06-06 04:35:00,1.9587,1.9587,1.9587,1.9587,2400000.0
2008-06-06 04:36:00,1.9587,1.9587,1.9587,1.9587,2400000.0
2008-06-06 04:37:00,1.9587,1.9587,1.9587,1.9587,16800000.0
2008-06-06 04:38:00,1.9585,1.9587,1.9585,1.9587,10000000.0
2008-06-06 04:39:00,1.9587,1.9587,1.9585,1.9587,17200000.0
2008-06-06 04:40:00,1.9587,1.9587,1.9587,1.9587,7200000.0
2008-06-06 04:41:00,1.9587,1.9587,1.9587,1.9587,4800000.0
2008-06-06 04:42:00,1.9585,1.9587,1.9585,1.9587,10700000.0
2008-06-06 04:43:00,1.9587,1.9587,1.9587,1.9587,36900000.0
2008-06-06 04:44:00,1.9587,1.9587,1.9586,1.9587,11600000.0
2008-06-06 04:45:00,1.9587,1.9587,1.9586,1.9586,4400000.0
2008-06-06 04:46:00,1.9587,1.9587,1.9587,1.9587,9600000.0
2008-06-06 04:47:00,1.95852,1.95852,1.95833,1.9585,12600000.0
2008-06-06 04:48:00,1.95835,1.95843,1.95822,1.95829,16900000.0
2008-06-06 04:49:00,1.9586,1.9587,1.9586,1.9587,4400000.0
2008-06-06 04:50:00,1.95827,1.95837,1.95822,1.95835,31600000.0
2008-06-06 04:51:00,1.9587,1.9587,1.9587,1.9587,28800000.0
2008-06-06 04:52:00,1.95836,1.95848,1.95825,1.95848,15300000.0
2008-06-06 04:53:00,1.9587,1.9587,1.9587,1.9587,9600000.0
2008-06-06 04:54:00,1.9587,1.9587,1.9587,1.9587,2400000.0
2008-06-06 04:55:00,1.9587,1.9587,1.9587,1.9587,2400000.0
2008-06-06 04:56:00,1.9587,1.9587,1.9587,1.9587,9600000.0
2008-06-06 04:57:00,1.9587,1.9587,1.9587,1.9587,14400000.0
2008-06-06 04:58:00,1.9587,1.9587,1.9587,1.9587,4800000.0
2008-06-06 04:59:00,1.9587,1.9587,1.9587,1.9587,7200000.0
2008-06-06 05:00:00,1.9587,1.9587,1.9587,1.9587,9600000.0
2008-06-06 05:01:00,1.9587,1.9587,1.9585,1.9585,7600000.0
2008-06-06 05:02:00,1.9587,1.9587,1.9587,1.9587,9600000.0
2008-06-06 05:03:00,1.9587,1.9587,1.9587,1.9587,2400000.0
2008-06-06 05:04:00,1.9587,1.9587,1.9585,1.9587,36800000.0
2008-06-06 05:05:00,1.9585,1.9585,1.9585,1.9585,1600000.0
2008-06-06 05:06:00,1.9587,1.9587,1.9587,1.9587,2400000.0
2008-06-06 05:07:00,1.9587,1.9587,1.9585,1.9585,17600000.0
2008-06-06 05:08:00,1.9585,1.9585,1.9585,1.9585,3200000.0
2008-06-06 05:09:00,1.9587,1.9587,1.9585,1.9585,16000000.0
2008-06-06 05:10:00,1.9585,1.9585,1.9585,1.9585,4800000.0
2008-06-06 05:11:00,1.95829,1.95839,1.95816,1.95826,8240000.0
2008-06-06 05:12:00,1.9585,1.9585,1.9581,1.9582,100000000.0
2008-06-06 05:13:00,1.9582,1.9582,1.9581,1.9582,9900000.0
2008-06-06 05:14:00,1.9582,1.9582,1.9581,1.9582,36000000.0
2008-06-06 05:15:00,1.9582,1.9582,1.9582,1.9582,1000000.0
2008-06-06 05:16:00,1.9582,1.9582,1.9581,1.9582,9800000.0
2008-06-06 05:17:00,1.9582,1.9582,1.9581,1.9582,7900000.0
2008-06-06 05:18:00,1.9582,1.9582,1.9581,1.9582,4400000.0
2008-06-06 05:19:00,1.9582,1.9582,1.9581,1.9582,8400000.0
2008-06-06 05:20:00,1.9582,1.9582,1.9582,1.9582,2500000.0
2008-06-06 05:21:00,1.9582,1.9582,1.9581,1.9582,8800000.0
2008-06-06 05:22:00,1.9582,1.9582,1.95785,1.9582,7000000.0
2008-06-06 05:23:00,1.9582,1.9582,1.9579,1.9581,27000000.0
2008-06-06 05:24:00,1.95776,1.95785,1.95764,1.95785,8000000.0
2008-06-06 05:25:00,1.95787,1.95787,1.95768,1.95772,11500000.0
2008-06-06 05:26:00,1.95773,1.95795,1.95763,1.95784,11300000.0
2008-06-06 05:27:00,1.9581,1.9581,1.958,1.958,14300000.0
2008-06-06 05:28:00,1.9581,1.9581,1.95805,1.95805,116400000.0
2008-06-06 05:29:00,1.9581,1.9581,1.9581,1.9581,7300000.0
2008-06-06 05:30:00,1.95805,1.95805,1.95805,1.95805,39500000.0
2008-06-06 05:31:00,1.9581,1.9581,1.9581,1.9581,900000.0
2008-06-06 05:32:00,1.95805,1.95805,1.95805,1.95805,22300000.0
2008-06-06 05:33:00,1.9581,1.9581,1.9581,1.9581,2500000.0
2008-06-06 05:34:00,1.95805,1.95805,1.95805,1.95805,42200000.0
2008-06-06 05:35:00,1.95805,1.9583,1.95805,1.95805,63800000.0
2008-06-06 05:36:00,1.9581,1.9581,1.9581,1.9581,2600000.0
2008-06-06 05:37:00,1.95805,1.95815,1.95805,1.95815,7700000.0
2008-06-06 05:38:00,1.95815,1.95815,1.9581,1.9581,5100000.0
2008-06-06 05:39:00,1.95799,1.95805,1.95787,1.95787,10900000.0
2008-06-06 05:40:00,1.95783,1.95799,1.95772,1.95795,9400000.0
2008-06-06 05:41:00,1.9581,1.9581,1.9578,1.9581,35600000.0
2008-06-06 05:42:00,1.9578,1.9581,1.9578,1.9578,35300000.0
2008-06-06 05:43:00,1.9581,1.9581,1.9581,1.9581,12000000.0
2008-06-06 05:44:00,1.9581,1.9581,1.95805,1.95805,36400000.0
2008-06-06 05:45:00,1.95805,1.95805,1.95805,1.95805,31900000.0
2008-06-06 05:46:00,1.95775,1.95799,1.95775,1.95799,18900000.0
2008-06-06 05:47:00,1.95805,1.95805,1.95805,1.95805,28800000.0
2008-06-06 05:48:00,1.95805,1.9583,1.95805,1.9583,120100000.0
2008-06-06 05:49:00,1.95825,1.9587,1.95825,1.9587,135100000.0
2008-06-06 05:50:00,1.9587,1.9588,1.9587,1.9587,95500000.0
2008-06-06 05:51:00,1.9587,1.9587,1.9587,1.9587,33900000.0
2008-06-06 05:52:00,1.9587,1.9587,1.9585,1.95855,26600000.0
2008-06-06 05:53:00,1.9585,1.9585,1.9585,1.9585,42500000.0
2008-06-06 05:54:00,1.9585,1.9585,1.9585,1.9585,86800000.0
2008-06-06 05:55:00,1.9585,1.9586,1.9585,1.9585,69600000.0
2008-06-06 05:56:00,1.9585,1.9585,1.9585,1.9585,50400000.0
2008-06-06 05:57:00,1.9585,1.9585,1.9584,1.9585,20800000.0
2008-06-06 05:58:00,1.9585,1.9585,1.9585,1.9585,9600000.0
2008-06-06 05:59:00,1.9585,1.9585,1.9585,1.9585,33600000.0
2008-06-06 06:00:00,1.9584,1.9585,1.9584,1.9585,10400000.0
2008-06-06 06:01:00,1.9585,1.9585,1.9585,1.9585,64800000.0
2008-06-06 06:02:00,1.9585,1.9585,1.95785,1.9579,80900000.0
2008-06-06 06:03:00,1.95775,1.95775,1.95775,1.95775,800000.0
2008-06-06 06:04:00,1.95775,1.95775,1.95775,1.95775,2400000.0
2008-06-06 06:05:00,1.9579,1.9579,1.95775,1.95775,4000000.0
2008-06-06 06:06:00,1.9579,1.9579,1.95775,1.95775,13600000.0
2008-06-06 06:07:00,1.95775,1.9579,1.95775,1.9579,12000000.0
2008-06-06 06:08:00,1.9577,1.9577,1.9577,1.9577,21600000.0
2008-06-06 06:09:00,1.9577,1.9577,1.9577,1.9577,12000000.0
2008-06-06 06:10:00,1.9577,1.9577,1.9576,1.9577,40800000.0
2008-06-06 06:11:00,1.9577,1.9577,1.9576,1.9577,36000000.0
2008-06-06 06:12:00,1.95775,1.9583,1.9577,1.95825,272999999.0
2008-06-06 06:13:00,1.9583,1.9583,1.95825,1.95825,16900000.0
2008-06-06 06:14:00,1.95825,1.95825,1.95825,1.95825,4300000.0
2008-06-06 06:15:00,1.95825,1.95825,1.95825,1.95825,31900000.0
2008-06-06 06:16:00,1.95825,1.95825,1.95825,1.95825,24300000.0
2008-06-06 06:17:00,1.95825,1.95825,1.95825,1.95825,7400000.0
2008-06-06 06:18:00,1.95825,1.95825,1.95825,1.95825,7100000.0
2008-06-06 06:19:00,1.9585,1.9585,1.95825,1.95825,5100000.0
2008-06-06 06:20:00,1.9582,1.9582,1.9582,1.9582,32700000.0
2008-06-06 06:21:00,1.958,1.95804,1.95782,1.95782,62300000.0
2008-06-06 06:22:00,1.9582,1.9582,1.9582,1.9582,2400000.0
2008-06-06 06:23:00,1.958,1.95808,1.95791,1.95797,32000000.0
2008-06-06 06:24:00,1.9582,1.9583,1.9582,1.9583,11700000.0
2008-06-06 06:25:00,1.9582,1.9582,1.9582,1.9582,23400000.0
2008-06-06 06:26:00,1.95805,1.9582,1.95805,1.9582,9800000.0
2008-06-06 06:27:00,1.958,1.958,1.958,1.958,15400000.0
2008-06-06 06:28:00,1.9582,1.9582,1.958,1.958,18800000.0
2008-06-06 06:29:00,1.958,1.958,1.958,1.958,4700000.0
2008-06-06 06:30:00,1.9582,1.9582,1.958,1.958,17800000.0
2008-06-06 06:31:00,1.958,1.9582,1.958,1.9582,20700000.0
2008-06-06 06:32:00,1.9579,1.95804,1.95788,1.95789,77500000.0
2008-06-06 06:33:00,1.9582,1.9582,1.9582,1.9582,4800000.0
2008-06-06 06:34:00,1.95806,1.95806,1.95791,1.95803,16000000.0
2008-06-06 06:35:00,1.9583,1.9583,1.9582,1.95825,66500000.0
2008-06-06 06:36:00,1.95825,1.95825,1.95825,1.95825,16400000.0
2008-06-06 06:37:00,1.9582,1.9582,1.9582,1.9582,29700000.0
2008-06-06 06:38:00,1.95807,1.95807,1.95792,1.95805,53100000.0
2008-06-06 06:39:00,1.95803,1.95804,1.95795,1.95804,5000000.0
2008-06-06 06:40:00,1.95825,1.95825,1.95825,1.95825,800000.0
2008-06-06 06:41:00,1.9583,1.9583,1.95825,1.9583,2400000.0
2008-06-06 06:42:00,1.9582,1.9583,1.9582,1.9582,32300000.0
2008-06-06 06:43:00,1.9583,1.9583,1.9576,1.9576,24600000.0
2008-06-06 06:44:00,1.9576,1.9576,1.9566,1.9566,123700000.0
2008-06-06 06:45:00,1.9566,1.9572,1.9565,1.9571,83200000.0
2008-06-06 06:46:00,1.95715,1.9574,1.9571,1.9572,97300000.0
2008-06-06 06:47:00,1.9572,1.9572,1.9572,1.9572,19600000.0
2008-06-06 06:48:00,1.95721,1.95721,1.95696,1.9572,36400000.0
2008-06-06 06:49:00,1.9572,1.9572,1.9572,1.9572,18400000.0
2008-06-06 06:50:00,1.9572,1.9572,1.9572,1.9572,10900000.0
2008-06-06 06:51:00,1.9572,1.9572,1.9572,1.9572,3800000.0
2008-06-06 06:52:00,1.9572,1.9572,1.9572,1.9572,5300000.0
2008-06-06 06:53:00,1.9572,1.9574,1.9572,1.9573,46100000.0
2008-06-06 06:54:00,1.9573,1.9575,1.9573,1.9573,71400000.0
2008-06-06 06:55:00,1.9573,1.9574,1.9573,1.9573,44100000.0
2008-06-06 06:56:00,1.9573,1.9573,1.957,1.9572,38100000.0
2008-06-06 06:57:00,1.9572,1.9572,1.9569,1.9569,41600000.0
2008-06-06 06:58:00,1.95657,1.95665,1.95641,1.95665,71600000.0
2008-06-06 06:59:00,1.95658,1.95667,1.95646,1.95646,167200000.0
2008-06-06 07:00:00,1.9566,1.9566,1.95643,1.95643,131000000.0
2008-06-06 07:01:00,1.9569,1.9569,1.9567,1.9569,17600000.0
2008-06-06 07:02:00,1.9569,1.9569,1.9567,1.9567,37100000.0
2008-06-06 07:03:00,1.9569,1.9569,1.9567,1.9567,28800000.0
2008-06-06 07:04:00,1.9567,1.9567,1.9567,1.9567,9600000.0
2008-06-06 07:05:00,1.9567,1.9567,1.9567,1.9567,2400000.0
2008-06-06 07:06:00,1.9568,1.9568,1.9567,1.9567,2600000.0
2008-06-06 07:07:00,1.9567,1.9569,1.9567,1.9569,212000001.0
2008-06-06 07:08:00,1.95661,1.9567,1.95654,1.95667,41700000.0
2008-06-06 07:09:00,1.95668,1.95668,1.95648,1.9565,49100000.0
2008-06-06 07:10:00,1.9569,1.9569,1.9568,1.9569,78900001.0
2008-06-06 07:11:00,1.95667,1.95685,1.95657,1.95685,14400000.0
2008-06-06 07:12:00,1.9569,1.957,1.9568,1.9569,98899999.0
2008-06-06 07:13:00,1.9569,1.9571,1.9568,1.95705,74000001.0
2008-06-06 07:14:00,1.95695,1.95705,1.95695,1.95695,53800000.0
2008-06-06 07:15:00,1.95695,1.95705,1.95695,1.95705,18700000.0
2008-06-06 07:16:00,1.9571,1.95715,1.95695,1.95695,74299999.0
2008-06-06 07:17:00,1.95695,1.95705,1.95695,1.95705,3500000.0
2008-06-06 07:18:00,1.9571,1.95725,1.957,1.95715,160300000.0
2008-06-06 07:19:00,1.9571,1.95715,1.95705,1.9571,24700000.0
2008-06-06 07:20:00,1.95715,1.95715,1.95705,1.95705,25400000.0
2008-06-06 07:21:00,1.95705,1.95705,1.95705,1.95705,38000000.0
2008-06-06 07:22:00,1.95705,1.9572,1.95705,1.95705,65599999.0
2008-06-06 07:23:00,1.9572,1.9572,1.95705,1.9572,12500000.0
2008-06-06 07:24:00,1.9572,1.95775,1.95715,1.9577,42500000.0
2008-06-06 07:25:00,1.95756,1.95756,1.95725,1.95748,39600000.0
2008-06-06 07:26:00,1.95765,1.95765,1.95765,1.95765,800000.0
2008-06-06 07:27:00,1.9577,1.9577,1.9577,1.9577,2400000.0
2008-06-06 07:28:00,1.9576,1.9577,1.9576,1.9577,23300000.0
2008-06-06 07:29:00,1.9577,1.9577,1.9577,1.9577,1000000.0
2008-06-06 07:30:00,1.9577,1.9577,1.9577,1.9577,29900000.0
2008-06-06 07:31:00,1.9577,1.9577,1.9577,1.9577,16800000.0
2008-06-06 07:32:00,1.9577,1.9577,1.9577,1.9577,12000000.0
2008-06-06 07:33:00,1.9576,1.9577,1.9576,1.9577,22800000.0
2008-06-06 07:34:00,1.9577,1.9579,1.9577,1.9579,62300000.0
2008-06-06 07:35:00,1.9579,1.9579,1.9577,1.9577,15000000.0
2008-06-06 07:36:00,1.9579,1.9579,1.9576,1.9576,2900000.0
2008-06-06 07:37:00,1.9579,1.9579,1.9579,1.9579,7200000.0
2008-06-06 07:38:00,1.9579,1.9579,1.9577,1.9577,5200000.0
2008-06-06 07:39:00,1.9579,1.95825,1.9579,1.95815,117600000.0
2008-06-06 07:40:00,1.9582,1.9589,1.9581,1.95815,76600000.0
2008-06-06 07:41:00,1.95815,1.959,1.95815,1.95885,114400000.0
2008-06-06 07:42:00,1.9589,1.9589,1.9585,1.9587,103000000.0
2008-06-06 07:43:00,1.9587,1.9587,1.9585,1.9585,94400000.0
2008-06-06 07:44:00,1.9585,1.959,1.9585,1.9589,83900000.0
2008-06-06 07:45:00,1.95895,1.95935,1.95885,1.95915,100500001.0
2008-06-06 07:46:00,1.9591,1.9593,1.9591,1.9591,97700000.0
2008-06-06 07:47:00,1.9591,1.9604,1.9591,1.9603,181000000.0
2008-06-06 07:48:00,1.9603,1.9603,1.9595,1.9597,185700000.0
2008-06-06 07:49:00,1.9597,1.96005,1.9597,1.9597,119500000.0
2008-06-06 07:50:00,1.9597,1.9597,1.9594,1.9597,196600000.0
2008-06-06 07:51:00,1.9597,1.9597,1.9591,1.9592,129100000.0
2008-06-06 07:52:00,1.9592,1.9592,1.9581,1.9583,162000000.0
2008-06-06 07:53:00,1.9584,1.9584,1.9572,1.9572,168000000.0
2008-06-06 07:54:00,1.9573,1.9576,1.95715,1.9576,132100000.0
2008-06-06 07:55:00,1.9576,1.9576,1.9576,1.9576,90400000.0
2008-06-06 07:56:00,1.9576,1.9577,1.9576,1.9576,25900000.0
2008-06-06 07:57:00,1.9576,1.95785,1.9576,1.95775,82600000.0
2008-06-06 07:58:00,1.9577,1.9577,1.9577,1.9577,24400000.0
2008-06-06 07:59:00,1.9577,1.958,1.9577,1.9579,129100000.0
2008-06-06 08:00:00,1.9579,1.9579,1.9576,1.9576,131600000.0
2008-06-06 08:01:00,1.9576,1.9578,1.9576,1.9577,115400000.0
2008-06-06 08:02:00,1.9577,1.9577,1.9577,1.9577,31400000.0
2008-06-06 08:03:00,1.9577,1.9578,1.9576,1.9576,113200000.0
2008-06-06 08:04:00,1.9576,1.9577,1.9576,1.9577,56400000.0
2008-06-06 08:05:00,1.9577,1.9577,1.95725,1.9575,93600000.0
2008-06-06 08:06:00,1.9575,1.9575,1.957,1.957,95400000.0
2008-06-06 08:07:00,1.957,1.957,1.9568,1.957,109000000.0
2008-06-06 08:08:00,1.957,1.957,1.957,1.957,45600000.0
2008-06-06 08:09:00,1.957,1.957,1.957,1.957,40200000.0
2008-06-06 08:10:00,1.957,1.9572,1.9569,1.957,53300000.0
2008-06-06 08:11:00,1.957,1.95705,1.957,1.957,6500000.0
2008-06-06 08:12:00,1.95695,1.95715,1.95695,1.95695,13300000.0
2008-06-06 08:13:00,1.9569,1.95715,1.9569,1.95705,13600000.0
2008-06-06 08:14:00,1.95705,1.95745,1.9569,1.9572,50800000.0
2008-06-06 08:15:00,1.95725,1.9573,1.95715,1.95715,20500000.0
2008-06-06 08:16:00,1.95715,1.9574,1.95715,1.9573,20900000.0
2008-06-06 08:17:00,1.9573,1.9575,1.9573,1.9575,14700000.0
2008-06-06 08:18:00,1.9575,1.9576,1.9575,1.95755,16800000.0
2008-06-06 08:19:00,1.9576,1.95765,1.95755,1.9576,9000000.0
2008-06-06 08:20:00,1.9576,1.9576,1.9575,1.95755,5900000.0
2008-06-06 08:21:00,1.9575,1.9575,1.9575,1.9575,2500000.0
2008-06-06 08:22:00,1.95755,1.95755,1.9574,1.9574,8200000.0
2008-06-06 08:23:00,1.95745,1.95755,1.95735,1.9575,28100000.0
2008-06-06 08:24:00,1.95745,1.9576,1.95745,1.9575,37200000.0
2008-06-06 08:25:00,1.95755,1.95755,1.9573,1.9573,60200000.0
2008-06-06 08:26:00,1.9573,1.9573,1.9572,1.9572,13200000.0
2008-06-06 08:27:00,1.9572,1.95725,1.9569,1.9569,13700000.0
2008-06-06 08:28:00,1.9569,1.9569,1.9568,1.9569,20900000.0
2008-06-06 08:29:00,1.9569,1.9578,1.9569,1.9577,68400000.0
2008-06-06 08:30:00,1.9577,1.9582,1.9577,1.9578,113400000.0
2008-06-06 08:31:00,1.9578,1.9578,1.9578,1.9578,6700000.0
2008-06-06 08:32:00,1.9578,1.9578,1.9574,1.9575,45500000.0
2008-06-06 08:33:00,1.9576,1.9577,1.9575,1.9577,33200000.0
2008-06-06 08:34:00,1.9577,1.9581,1.9576,1.9579,102200000.0
2008-06-06 08:35:00,1.9579,1.9581,1.9577,1.9578,69700000.0
2008-06-06 08:36:00,1.9578,1.95805,1.9578,1.95805,21900000.0
2008-06-06 08:37:00,1.95805,1.9581,1.95785,1.9581,19300000.0
2008-06-06 08:38:00,1.958,1.9581,1.95775,1.9581,33100000.0
2008-06-06 08:39:00,1.9581,1.9582,1.95805,1.95815,26200000.0
2008-06-06 08:40:00,1.95815,1.9584,1.95815,1.9583,56200000.0
2008-06-06 08:41:00,1.9583,1.9585,1.9583,1.95845,28500000.0
2008-06-06 08:42:00,1.9584,1.9584,1.95805,1.95805,59200000.0
2008-06-06 08:43:00,1.95805,1.95845,1.95805,1.95845,44000000.0
2008-06-06 08:44:00,1.95845,1.9586,1.95735,1.9577,100800000.0
2008-06-06 08:45:00,1.9577,1.9584,1.9575,1.9581,86300000.0
2008-06-06 08:46:00,1.9581,1.95825,1.95765,1.9581,74200000.0
2008-06-06 08:47:00,1.9581,1.9581,1.9577,1.9578,113000000.0
2008-06-06 08:48:00,1.9578,1.9579,1.9578,1.9578,25700000.0
2008-06-06 08:49:00,1.9578,1.95795,1.9577,1.9577,19700000.0
2008-06-06 08:50:00,1.9577,1.9578,1.9577,1.9577,65200000.0
2008-06-06 08:51:00,1.9577,1.9578,1.9577,1.9577,82300000.0
2008-06-06 08:52:00,1.9577,1.9577,1.9574,1.9574,73800000.0
2008-06-06 08:53:00,1.9574,1.9574,1.9571,1.9571,35700000.0
2008-06-06 08:54:00,1.95715,1.9572,1.9571,1.9571,60000000.0
2008-06-06 08:55:00,1.9571,1.9571,1.9571,1.9571,76000000.0
2008-06-06 08:56:00,1.957,1.9571,1.9566,1.9566,124200000.0
2008-06-06 08:57:00,1.9566,1.9569,1.9562,1.95675,131500000.0
2008-06-06 08:58:00,1.95675,1.95725,1.95675,1.9572,79200000.0
2008-06-06 08:59:00,1.9572,1.9579,1.9572,1.9579,86400000.0
2008-06-06 09:00:00,1.9579,1.9579,1.9573,1.95745,90500000.0
2008-06-06 09:01:00,1.9574,1.95745,1.9572,1.9572,53800000.0
2008-06-06 09:02:00,1.95725,1.9578,1.9572,1.95775,83200000.0
2008-06-06 09:03:00,1.95775,1.95775,1.9575,1.9575,52800000.0
2008-06-06 09:04:00,1.9575,1.9575,1.95735,1.95735,30400000.0
2008-06-06 09:05:00,1.95735,1.95745,1.95735,1.95735,29000000.0
2008-06-06 09:06:00,1.95725,1.95725,1.9561,1.95625,94400000.0
2008-06-06 09:07:00,1.95625,1.9565,1.95625,1.9564,77400000.0
2008-06-06 09:08:00,1.9562,1.95685,1.9562,1.95675,56800000.0
2008-06-06 09:09:00,1.95665,1.95675,1.9563,1.9563,57400000.0
2008-06-06 09:10:00,1.9563,1.9563,1.9563,1.9563,17600000.0
2008-06-06 09:11:00,1.9563,1.9564,1.95615,1.95635,19900000.0
2008-06-06 09:12:00,1.9563,1.9564,1.9561,1.9561,73400000.0
2008-06-06 09:13:00,1.9561,1.9562,1.956,1.956,85200000.0
2008-06-06 09:14:00,1.956,1.9562,1.956,1.9561,42800000.0
2008-06-06 09:15:00,1.9561,1.9565,1.9561,1.9562,57300000.0
2008-06-06 09:16:00,1.9562,1.9566,1.9562,1.9564,72800000.0
2008-06-06 09:17:00,1.9564,1.9564,1.9561,1.95615,89800000.0
2008-06-06 09:18:00,1.9561,1.9567,1.9561,1.95645,75700000.0
2008-06-06 09:19:00,1.95645,1.95645,1.956,1.9561,48200000.0
2008-06-06 09:20:00,1.95615,1.9562,1.9561,1.9562,52800000.0
2008-06-06 09:21:00,1.9562,1.95625,1.95615,1.95615,27800000.0
2008-06-06 09:22:00,1.9562,1.95625,1.956,1.956,37200000.0
2008-06-06 09:23:00,1.95605,1.9561,1.9558,1.9559,49800000.0
2008-06-06 09:24:00,1.9559,1.9561,1.9559,1.9559,48000000.0
2008-06-06 09:25:00,1.9559,1.956,1.9559,1.9559,58100000.0
2008-06-06 09:26:00,1.9559,1.95595,1.9556,1.9556,82800000.0
2008-06-06 09:27:00,1.9556,1.9557,1.9552,1.9554,113200000.0
2008-06-06 09:28:00,1.9554,1.95565,1.9554,1.9556,38500000.0
2008-06-06 09:29:00,1.9556,1.9556,1.9553,1.95545,82800000.0
2008-06-06 09:30:00,1.9555,1.9559,1.9555,1.9558,29900000.0
2008-06-06 09:31:00,1.9558,1.9558,1.9556,1.9557,27700000.0
2008-06-06 09:32:00,1.9558,1.956,1.9553,1.9553,95100000.0
2008-06-06 09:33:00,1.9553,1.9555,1.9553,1.9555,37500000.0
2008-06-06 09:34:00,1.9555,1.95565,1.9555,1.9556,22100000.0
2008-06-06 09:35:00,1.9555,1.9558,1.9555,1.9556,43100000.0
2008-06-06 09:36:00,1.9556,1.9557,1.9555,1.95555,26900000.0
2008-06-06 09:37:00,1.95555,1.95565,1.9555,1.9555,16200000.0
2008-06-06 09:38:00,1.95555,1.9556,1.9547,1.95475,94200000.0
2008-06-06 09:39:00,1.95475,1.9548,1.9544,1.95455,101400000.0
2008-06-06 09:40:00,1.95455,1.95455,1.9543,1.9545,127000000.0
2008-06-06 09:41:00,1.9545,1.95495,1.95445,1.95495,63500000.0
2008-06-06 09:42:00,1.9549,1.9549,1.9544,1.95455,116600000.0
2008-06-06 09:43:00,1.95465,1.95545,1.9546,1.95535,86100000.0
2008-06-06 09:44:00,1.9553,1.9555,1.9553,1.95545,33700000.0
2008-06-06 09:45:00,1.9554,1.9563,1.9554,1.95615,117300000.0
2008-06-06 09:46:00,1.95615,1.95615,1.9551,1.9553,198300000.0
2008-06-06 09:47:00,1.9553,1.9559,1.9553,1.95565,187900000.0
2008-06-06 09:48:00,1.95565,1.9561,1.95565,1.9558,113500000.0
2008-06-06 09:49:00,1.9558,1.956,1.95575,1.95585,103100000.0
2008-06-06 09:50:00,1.95585,1.95595,1.95565,1.95565,99400000.0
2008-06-06 09:51:00,1.95565,1.95585,1.95545,1.95545,86400000.0
2008-06-06 09:52:00,1.9555,1.9555,1.9554,1.95545,35200000.0
2008-06-06 09:53:00,1.9554,1.9558,1.9554,1.9558,76400000.0
2008-06-06 09:54:00,1.95575,1.95575,1.95575,1.95575,1800000.0
2008-06-06 09:55:00,1.95575,1.95575,1.95555,1.95555,104040000.0
2008-06-06 09:56:00,1.95555,1.9556,1.95555,1.95555,4120000.0
2008-06-06 09:57:00,1.95555,1.95555,1.95555,1.95555,3460000.0
2008-06-06 09:58:00,1.95555,1.95555,1.95525,1.95535,61860000.0
2008-06-06 09:59:00,1.95535,1.9557,1.9553,1.95565,78000000.0
2008-06-06 10:00:00,1.95565,1.9557,1.9551,1.95515,131800000.0
2008-06-06 10:01:00,1.95515,1.9554,1.9548,1.9548,167100000.0
2008-06-06 10:02:00,1.9548,1.95505,1.95475,1.9548,89200000.0
2008-06-06 10:03:00,1.95485,1.95505,1.95465,1.9547,76800000.0
2008-06-06 10:04:00,1.95475,1.95505,1.95475,1.955,57800000.0
2008-06-06 10:05:00,1.95495,1.95505,1.95495,1.955,37600000.0
2008-06-06 10:06:00,1.955,1.955,1.9549,1.95495,22500000.0
2008-06-06 10:07:00,1.95495,1.95515,1.95495,1.955,75100000.0
2008-06-06 10:08:00,1.955,1.9554,1.955,1.9553,90500000.0
2008-06-06 10:09:00,1.9553,1.95545,1.9549,1.95495,144900000.0
2008-06-06 10:10:00,1.9549,1.9552,1.9549,1.9551,86100000.0
2008-06-06 10:11:00,1.9551,1.95535,1.955,1.95515,70900000.0
2008-06-06 10:12:00,1.95515,1.95515,1.9549,1.9549,93400000.0
2008-06-06 10:13:00,1.9549,1.95495,1.9548,1.9548,71000000.0
2008-06-06 10:14:00,1.9547,1.95485,1.95455,1.9548,58700000.0
2008-06-06 10:15:00,1.95475,1.95485,1.95475,1.95485,17200000.0
2008-06-06 10:16:00,1.95485,1.9549,1.9548,1.95485,44100000.0
2008-06-06 10:17:00,1.95485,1.9549,1.95465,1.95465,53300000.0
2008-06-06 10:18:00,1.95465,1.9548,1.95465,1.95465,48000000.0
2008-06-06 10:19:00,1.9547,1.955,1.95465,1.955,67000000.0
2008-06-06 10:20:00,1.955,1.9555,1.955,1.9555,78900000.0
2008-06-06 10:21:00,1.9555,1.95585,1.95545,1.95575,40200000.0
2008-06-06 10:22:00,1.95575,1.95595,1.9557,1.95575,56300000.0
2008-06-06 10:23:00,1.9557,1.9561,1.9556,1.95585,185900000.0
2008-06-06 10:24:00,1.9559,1.9561,1.9559,1.956,79400000.0
2008-06-06 10:25:00,1.956,1.956,1.9558,1.95585,73500000.0
2008-06-06 10:26:00,1.95585,1.95595,1.9557,1.9557,49900000.0
2008-06-06 10:27:00,1.95575,1.95605,1.95575,1.956,100000000.0
2008-06-06 10:28:00,1.956,1.95625,1.956,1.9561,59500000.0
2008-06-06 10:29:00,1.9561,1.9561,1.956,1.956,10500000.0
2008-06-06 10:30:00,1.956,1.95615,1.956,1.9561,51000000.0
2008-06-06 10:31:00,1.95615,1.95625,1.9561,1.95625,27500000.0
2008-06-06 10:32:00,1.9563,1.9563,1.95615,1.9562,44800000.0
2008-06-06 10:33:00,1.95625,1.95635,1.9562,1.9563,29900000.0
2008-06-06 10:34:00,1.9563,1.95645,1.9563,1.95635,11700000.0
2008-06-06 10:35:00,1.95635,1.9564,1.9563,1.9563,23100000.0
2008-06-06 10:36:00,1.9563,1.95645,1.9563,1.9563,21800000.0
2008-06-06 10:37:00,1.9563,1.95645,1.9563,1.95635,62600000.0
2008-06-06 10:38:00,1.95635,1.95635,1.95625,1.95625,48700000.0
2008-06-06 10:39:00,1.9563,1.9563,1.9561,1.9562,71900000.0
2008-06-06 10:40:00,1.9562,1.9562,1.95595,1.956,39500000.0
2008-06-06 10:41:00,1.956,1.9562,1.956,1.9561,47900000.0
2008-06-06 10:42:00,1.95605,1.9561,1.956,1.9561,24600000.0
2008-06-06 10:43:00,1.95605,1.9561,1.9558,1.9558,36600000.0
2008-06-06 10:44:00,1.95585,1.95595,1.95575,1.9559,180100000.0
2008-06-06 10:45:00,1.9559,1.9561,1.9559,1.9561,102200000.0
2008-06-06 10:46:00,1.9561,1.9563,1.9561,1.95625,88800000.0
2008-06-06 10:47:00,1.95625,1.9563,1.95575,1.95585,198200000.0
2008-06-06 10:48:00,1.95585,1.95585,1.9554,1.9556,258000000.0
2008-06-06 10:49:00,1.95565,1.956,1.95565,1.956,54100000.0
2008-06-06 10:50:00,1.956,1.956,1.956,1.956,18000000.0
2008-06-06 10:51:00,1.956,1.9562,1.956,1.9561,57300000.0
2008-06-06 10:52:00,1.95605,1.95615,1.956,1.95605,23700000.0
2008-06-06 10:53:00,1.95605,1.95605,1.9559,1.9559,29800000.0
2008-06-06 10:54:00,1.95595,1.9563,1.95595,1.9563,51300000.0
2008-06-06 10:55:00,1.95635,1.9564,1.9562,1.9564,60200000.0
2008-06-06 10:56:00,1.95635,1.95665,1.95635,1.9564,96700000.0
2008-06-06 10:57:00,1.9564,1.9564,1.9564,1.9564,23700000.0
2008-06-06 10:58:00,1.9564,1.95645,1.9564,1.9564,11800000.0
2008-06-06 10:59:00,1.9564,1.9566,1.9561,1.95615,108200000.0
2008-06-06 11:00:00,1.9561,1.9562,1.956,1.95615,135900000.0
2008-06-06 11:01:00,1.95615,1.95635,1.9561,1.9563,54400000.0
2008-06-06 11:02:00,1.9563,1.9563,1.95625,1.95625,1300000.0
2008-06-06 11:03:00,1.95625,1.95645,1.95605,1.9561,63700000.0
2008-06-06 11:04:00,1.9562,1.9562,1.95605,1.9561,52400000.0
2008-06-06 11:05:00,1.95605,1.9561,1.9558,1.9558,136600000.0
2008-06-06 11:06:00,1.9558,1.956,1.9557,1.9557,94300000.0
2008-06-06 11:07:00,1.95575,1.9558,1.9554,1.9554,74800000.0
2008-06-06 11:08:00,1.9554,1.9556,1.9554,1.9556,75500000.0
2008-06-06 11:09:00,1.9556,1.9556,1.9554,1.95545,43600000.0
2008-06-06 11:10:00,1.9554,1.9554,1.95535,1.9554,37200000.0
2008-06-06 11:11:00,1.9554,1.95575,1.9554,1.95565,99400000.0
2008-06-06 11:12:00,1.9556,1.95565,1.9554,1.9554,39100000.0
2008-06-06 11:13:00,1.9554,1.9554,1.9546,1.955,110100000.0
2008-06-06 11:14:00,1.955,1.95525,1.955,1.95525,63000000.0
2008-06-06 11:15:00,1.9554,1.956,1.9554,1.9558,173900000.0
2008-06-06 11:16:00,1.9558,1.9562,1.9558,1.9561,172900000.0
2008-06-06 11:17:00,1.95615,1.95615,1.9555,1.95565,97900000.0
2008-06-06 11:18:00,1.95565,1.95595,1.95565,1.9559,106900000.0
2008-06-06 11:19:00,1.9558,1.9558,1.9552,1.95525,108000000.0
2008-06-06 11:20:00,1.9553,1.9556,1.95525,1.95525,44000000.0
2008-06-06 11:21:00,1.95525,1.9555,1.9549,1.95545,184900000.0
2008-06-06 11:22:00,1.9555,1.9556,1.95525,1.95545,92800000.0
2008-06-06 11:23:00,1.95545,1.95575,1.95545,1.95545,60100000.0
2008-06-06 11:24:00,1.95545,1.95555,1.9552,1.95555,120200000.0
2008-06-06 11:25:00,1.95555,1.9564,1.95555,1.9559,151500000.0
2008-06-06 11:26:00,1.9559,1.9559,1.9556,1.95565,159600000.0
2008-06-06 11:27:00,1.95565,1.95605,1.95565,1.956,105300000.0
2008-06-06 11:28:00,1.95605,1.9565,1.95605,1.9564,48100000.0
2008-06-06 11:29:00,1.9564,1.95645,1.9562,1.9562,75400000.0
2008-06-06 11:30:00,1.95635,1.9565,1.9559,1.9559,86900000.0
2008-06-06 11:31:00,1.9559,1.95605,1.9559,1.9559,81300000.0
2008-06-06 11:32:00,1.9559,1.9565,1.9559,1.9564,99900000.0
2008-06-06 11:33:00,1.95635,1.95635,1.95615,1.9562,67200000.0
2008-06-06 11:34:00,1.9562,1.95625,1.9555,1.95555,92800000.0
2008-06-06 11:35:00,1.95555,1.9556,1.9551,1.9554,58800000.0
2008-06-06 11:36:00,1.9554,1.9556,1.95525,1.9554,83700000.0
2008-06-06 11:37:00,1.95535,1.9555,1.9549,1.9552,143600000.0
2008-06-06 11:38:00,1.9552,1.95565,1.95505,1.9554,119300000.0
2008-06-06 11:39:00,1.9554,1.956,1.9554,1.95555,128400000.0
2008-06-06 11:40:00,1.9556,1.9559,1.95555,1.9558,110400000.0
2008-06-06 11:41:00,1.9557,1.9559,1.9557,1.95575,41700000.0
2008-06-06 11:42:00,1.95585,1.9559,1.9555,1.9556,98800000.0
2008-06-06 11:43:00,1.95555,1.9556,1.9549,1.9553,168700000.0
2008-06-06 11:44:00,1.95535,1.9556,1.955,1.9554,145200000.0
2008-06-06 11:45:00,1.9553,1.95545,1.9551,1.9551,75400000.0
2008-06-06 11:46:00,1.9551,1.9552,1.955,1.9551,96100000.0
2008-06-06 11:47:00,1.95515,1.95535,1.9551,1.95535,96400000.0
2008-06-06 11:48:00,1.95535,1.95535,1.9553,1.95535,25700000.0
2008-06-06 11:49:00,1.9554,1.9555,1.95475,1.9549,158600000.0
2008-06-06 11:50:00,1.955,1.95535,1.95485,1.95515,137300000.0
2008-06-06 11:51:00,1.95515,1.95515,1.9551,1.9551,22300000.0
2008-06-06 11:52:00,1.9551,1.9551,1.95475,1.95475,40100000.0
2008-06-06 11:53:00,1.9548,1.95535,1.95475,1.9552,134600000.0
2008-06-06 11:54:00,1.9552,1.9552,1.9545,1.9546,161600000.0
2008-06-06 11:55:00,1.9546,1.95475,1.9545,1.9546,89700000.0
2008-06-06 11:56:00,1.95465,1.95485,1.95465,1.95485,70200000.0
2008-06-06 11:57:00,1.95485,1.955,1.95485,1.95495,100900000.0
2008-06-06 11:58:00,1.95495,1.9552,1.9545,1.95465,103300000.0
2008-06-06 11:59:00,1.9547,1.9548,1.9545,1.9548,143700000.0
2008-06-06 12:00:00,1.9548,1.95485,1.9547,1.9547,94500000.0
2008-06-06 12:01:00,1.9547,1.95495,1.9541,1.9541,110600000.0
2008-06-06 12:02:00,1.9541,1.9541,1.9537,1.95395,154400000.0
2008-06-06 12:03:00,1.9539,1.95415,1.9539,1.9541,46400000.0
2008-06-06 12:04:00,1.9541,1.95415,1.954,1.95415,35800000.0
2008-06-06 12:05:00,1.9542,1.95425,1.9537,1.95385,94300000.0
2008-06-06 12:06:00,1.95385,1.95395,1.9537,1.9539,76800000.0
2008-06-06 12:07:00,1.9539,1.95435,1.95385,1.95425,38000000.0
2008-06-06 12:08:00,1.95425,1.95445,1.95425,1.9544,45100000.0
2008-06-06 12:09:00,1.9544,1.9544,1.95425,1.95425,7800000.0
2008-06-06 12:10:00,1.95425,1.95455,1.95415,1.95435,59400000.0
2008-06-06 12:11:00,1.95435,1.9545,1.9541,1.9544,83400000.0
2008-06-06 12:12:00,1.9544,1.955,1.9544,1.955,37100000.0
2008-06-06 12:13:00,1.955,1.9553,1.9547,1.9548,63200000.0
2008-06-06 12:14:00,1.9548,1.9549,1.9548,1.9548,16400000.0
2008-06-06 12:15:00,1.95485,1.95485,1.9547,1.95475,47100000.0
2008-06-06 12:16:00,1.95475,1.9548,1.9547,1.9547,38800000.0
2008-06-06 12:17:00,1.9547,1.9547,1.9547,1.9547,3200000.0
2008-06-06 12:18:00,1.9547,1.9547,1.95435,1.95435,65900000.0
2008-06-06 12:19:00,1.9543,1.9544,1.954,1.9541,81000000.0
2008-06-06 12:20:00,1.9541,1.95445,1.954,1.9544,68000000.0
2008-06-06 12:21:00,1.9544,1.9544,1.9544,1.9544,8000000.0
2008-06-06 12:22:00,1.9544,1.9545,1.95435,1.9545,14800000.0
2008-06-06 12:23:00,1.9545,1.9545,1.9544,1.9544,4100000.0
2008-06-06 12:24:00,1.9545,1.9547,1.9544,1.9547,20800000.0
2008-06-06 12:25:00,1.9547,1.9549,1.9547,1.9549,19600000.0
2008-06-06 12:26:00,1.95485,1.95505,1.95485,1.95505,30000000.0
2008-06-06 12:27:00,1.95505,1.9551,1.9549,1.9549,32100000.0
2008-06-06 12:28:00,1.9549,1.95495,1.9549,1.95495,11200000.0
2008-06-06 12:29:00,1.95495,1.95495,1.9549,1.9549,9000000.0
2008-06-06 12:30:00,1.9549,1.95505,1.95485,1.95505,28200000.0
2008-06-06 12:31:00,1.9551,1.95535,1.9548,1.95485,57900000.0
2008-06-06 12:32:00,1.95485,1.9551,1.95485,1.955,52800000.0
2008-06-06 12:33:00,1.955,1.95505,1.9548,1.95485,132900000.0
2008-06-06 12:34:00,1.9549,1.955,1.9549,1.9549,87500000.0
2008-06-06 12:35:00,1.95495,1.955,1.95495,1.955,23800000.0
2008-06-06 12:36:00,1.955,1.9556,1.955,1.9556,83700000.0
2008-06-06 12:37:00,1.9556,1.956,1.95505,1.95525,153100000.0
2008-06-06 12:38:00,1.95525,1.9564,1.95525,1.956,226400000.0
2008-06-06 12:39:00,1.956,1.9563,1.9556,1.9557,149900000.0
2008-06-06 12:40:00,1.9557,1.95615,1.9557,1.9561,96600000.0
2008-06-06 12:41:00,1.9562,1.9562,1.956,1.9561,60000000.0
2008-06-06 12:42:00,1.95615,1.9565,1.95605,1.9563,91700000.0
2008-06-06 12:43:00,1.9563,1.9563,1.956,1.956,77700000.0
2008-06-06 12:44:00,1.956,1.95625,1.9559,1.95615,135500000.0
2008-06-06 12:45:00,1.95615,1.9589,1.95615,1.9588,172100000.0
2008-06-06 12:46:00,1.9587,1.9587,1.95715,1.9574,216600000.0
2008-06-06 12:47:00,1.9574,1.9575,1.9572,1.95735,87400000.0
2008-06-06 12:48:00,1.95735,1.95735,1.9566,1.95665,144000000.0
2008-06-06 12:49:00,1.95665,1.95675,1.9566,1.9567,85300000.0
2008-06-06 12:50:00,1.95665,1.95685,1.9566,1.9567,120100000.0
2008-06-06 12:51:00,1.9567,1.9568,1.95665,1.9567,38900000.0
2008-06-06 12:52:00,1.9567,1.95695,1.9564,1.95675,106900000.0
2008-06-06 12:53:00,1.9568,1.9569,1.95675,1.95685,41800000.0
2008-06-06 12:54:00,1.95685,1.9569,1.9568,1.9568,19400000.0
2008-06-06 12:55:00,1.9568,1.9568,1.9568,1.9568,30400000.0
2008-06-06 12:56:00,1.9568,1.95715,1.9568,1.95715,67900000.0
2008-06-06 12:57:00,1.95715,1.9573,1.95715,1.95715,36400000.0
2008-06-06 12:58:00,1.9572,1.9572,1.9571,1.9571,19700000.0
2008-06-06 12:59:00,1.9571,1.9574,1.9571,1.95735,66600000.0
2008-06-06 13:00:00,1.95735,1.9576,1.95725,1.9573,104600000.0
2008-06-06 13:01:00,1.95725,1.9574,1.95705,1.95705,56700000.0
2008-06-06 13:02:00,1.95705,1.9571,1.9567,1.95695,124300000.0
2008-06-06 13:03:00,1.95705,1.9571,1.9569,1.95695,91500000.0
2008-06-06 13:04:00,1.9569,1.957,1.9568,1.9568,35500000.0
2008-06-06 13:05:00,1.9567,1.95675,1.9567,1.9567,27700000.0
2008-06-06 13:06:00,1.9567,1.95675,1.95665,1.95675,82500000.0
2008-06-06 13:07:00,1.95675,1.9569,1.9567,1.95675,72100000.0
2008-06-06 13:08:00,1.9567,1.9568,1.9567,1.95675,51700000.0
2008-06-06 13:09:00,1.9568,1.95725,1.95675,1.95705,78900000.0
2008-06-06 13:10:00,1.957,1.957,1.9567,1.95695,116700000.0
2008-06-06 13:11:00,1.95695,1.95695,1.9566,1.9567,33600000.0
2008-06-06 13:12:00,1.9566,1.9568,1.9564,1.9568,111400000.0
2008-06-06 13:13:00,1.95685,1.95685,1.9567,1.9567,48500000.0
2008-06-06 13:14:00,1.9567,1.95685,1.9566,1.95685,83200000.0
2008-06-06 13:15:00,1.95685,1.9569,1.95685,1.95685,17600000.0
2008-06-06 13:16:00,1.95685,1.95685,1.9568,1.9568,11000000.0
2008-06-06 13:17:00,1.9568,1.9568,1.9566,1.9566,34400000.0
2008-06-06 13:18:00,1.9566,1.9566,1.9564,1.9566,60900000.0
2008-06-06 13:19:00,1.9566,1.9567,1.9565,1.9566,67000000.0
2008-06-06 13:20:00,1.9566,1.9568,1.9566,1.9567,40500000.0
2008-06-06 13:21:00,1.9567,1.9567,1.95645,1.95645,44100000.0
2008-06-06 13:22:00,1.95645,1.9566,1.95585,1.9562,149500000.0
2008-06-06 13:23:00,1.9561,1.9566,1.9561,1.95625,111700000.0
2008-06-06 13:24:00,1.95625,1.9564,1.9562,1.9564,29700000.0
2008-06-06 13:25:00,1.9564,1.9564,1.9563,1.9563,10400000.0
2008-06-06 13:26:00,1.9563,1.9563,1.95625,1.95625,13700000.0
2008-06-06 13:27:00,1.9563,1.95635,1.9562,1.9563,64100000.0
2008-06-06 13:28:00,1.9563,1.9563,1.9561,1.95625,28100000.0
2008-06-06 13:29:00,1.9563,1.9563,1.95625,1.95625,2500000.0
2008-06-06 13:30:00,1.9562,1.9562,1.9561,1.9561,11500000.0
2008-06-06 13:31:00,1.95615,1.9562,1.95605,1.95605,52900000.0
2008-06-06 13:32:00,1.9561,1.95615,1.9558,1.956,71900000.0
2008-06-06 13:33:00,1.956,1.956,1.9558,1.956,17600000.0
2008-06-06 13:34:00,1.95595,1.95615,1.9559,1.95615,19000000.0
2008-06-06 13:35:00,1.9561,1.95665,1.9561,1.9566,94300000.0
2008-06-06 13:36:00,1.9566,1.95675,1.9564,1.9566,110600000.0
2008-06-06 13:37:00,1.9566,1.95665,1.9565,1.9565,51400000.0
2008-06-06 13:38:00,1.9565,1.9566,1.9563,1.9563,88900000.0
2008-06-06 13:39:00,1.9563,1.9564,1.9563,1.9563,40800000.0
2008-06-06 13:40:00,1.9563,1.9564,1.9562,1.9562,63000000.0
2008-06-06 13:41:00,1.9562,1.9563,1.9562,1.95625,42100000.0
2008-06-06 13:42:00,1.9563,1.95645,1.9563,1.95645,27500000.0
2008-06-06 13:43:00,1.95645,1.95655,1.9564,1.9565,54400000.0
2008-06-06 13:44:00,1.9565,1.9565,1.9563,1.9565,52200000.0
2008-06-06 13:45:00,1.9565,1.9566,1.9565,1.9565,18900000.0
2008-06-06 13:46:00,1.9566,1.9566,1.9565,1.9566,5000000.0
2008-06-06 13:47:00,1.95655,1.95655,1.9564,1.9564,27100000.0
2008-06-06 13:48:00,1.9564,1.9565,1.9564,1.9565,16700000.0
2008-06-06 13:49:00,1.95655,1.95655,1.9565,1.9565,23700000.0
2008-06-06 13:50:00,1.95655,1.9566,1.9565,1.95655,39500000.0
2008-06-06 13:51:00,1.95655,1.9568,1.9565,1.95675,46100000.0
2008-06-06 13:52:00,1.95675,1.95675,1.9565,1.95655,93100000.0
2008-06-06 13:53:00,1.95655,1.95685,1.95645,1.9568,154600000.0
2008-06-06 13:54:00,1.9568,1.9569,1.9567,1.9568,61500000.0
2008-06-06 13:55:00,1.9568,1.95715,1.9568,1.95705,35000000.0
2008-06-06 13:56:00,1.95705,1.95745,1.957,1.95745,97000000.0
2008-06-06 13:57:00,1.95745,1.95745,1.9571,1.9571,159900000.0
2008-06-06 13:58:00,1.9571,1.9572,1.9571,1.9571,69200000.0
2008-06-06 13:59:00,1.9571,1.9572,1.957,1.95705,61500000.0
2008-06-06 14:00:00,1.957,1.95715,1.9568,1.9571,131700000.0
2008-06-06 14:01:00,1.95715,1.95715,1.957,1.9571,67200000.0
2008-06-06 14:02:00,1.9571,1.95715,1.95685,1.9569,23100000.0
2008-06-06 14:03:00,1.9569,1.9569,1.9564,1.95645,120300000.0
2008-06-06 14:04:00,1.95645,1.95655,1.9562,1.95635,137600000.0
2008-06-06 14:05:00,1.9563,1.95655,1.9561,1.95645,107900000.0
2008-06-06 14:06:00,1.95645,1.9569,1.95645,1.9568,51500000.0
2008-06-06 14:07:00,1.9568,1.95695,1.9568,1.9569,53800000.0
2008-06-06 14:08:00,1.9569,1.9573,1.9569,1.9573,45100000.0
2008-06-06 14:09:00,1.9573,1.9573,1.95715,1.9572,34900000.0
2008-06-06 14:10:00,1.9572,1.9572,1.9563,1.9564,128500000.0
2008-06-06 14:11:00,1.95635,1.95685,1.9563,1.95645,107100000.0
2008-06-06 14:12:00,1.9565,1.9565,1.9563,1.9564,43300000.0
2008-06-06 14:13:00,1.9564,1.9572,1.9564,1.9572,102000000.0
2008-06-06 14:14:00,1.9572,1.95725,1.9569,1.9569,50600000.0
2008-06-06 14:15:00,1.9569,1.9569,1.9565,1.9568,158200000.0
2008-06-06 14:16:00,1.9568,1.9568,1.95655,1.95665,54900000.0
2008-06-06 14:17:00,1.95665,1.9567,1.95665,1.9567,29200000.0
2008-06-06 14:18:00,1.9567,1.9568,1.95665,1.9568,30000000.0
2008-06-06 14:19:00,1.9568,1.9568,1.9565,1.9567,93800000.0
2008-06-06 14:20:00,1.9567,1.95685,1.95635,1.95635,100700000.0
2008-06-06 14:21:00,1.9563,1.9571,1.9563,1.95695,120400000.0
2008-06-06 14:22:00,1.9569,1.95695,1.95665,1.9569,119100000.0
2008-06-06 14:23:00,1.9569,1.9569,1.9568,1.9568,71700000.0
2008-06-06 14:24:00,1.95675,1.95685,1.95665,1.9567,100700000.0
2008-06-06 14:25:00,1.95675,1.95685,1.95665,1.9568,46900000.0
2008-06-06 14:26:00,1.95685,1.9572,1.95665,1.9568,55400000.0
2008-06-06 14:27:00,1.9568,1.9569,1.9566,1.9568,112300000.0
2008-06-06 14:28:00,1.95675,1.95695,1.9554,1.9563,167700000.0
2008-06-06 14:29:00,1.95615,1.95615,1.95395,1.9545,159400000.0
2008-06-06 14:30:00,1.9551,1.9618,1.954,1.9618,212600000.0
2008-06-06 14:31:00,1.9618,1.96305,1.961,1.9611,181600000.0
2008-06-06 14:32:00,1.9611,1.96265,1.9605,1.9626,130000000.0
2008-06-06 14:33:00,1.9626,1.9627,1.9616,1.9617,217200000.0
2008-06-06 14:34:00,1.9617,1.9635,1.9617,1.9634,221200000.0
2008-06-06 14:35:00,1.9634,1.9636,1.963,1.963,196400000.0
2008-06-06 14:36:00,1.96285,1.96325,1.9626,1.9631,156500000.0
2008-06-06 14:37:00,1.96305,1.96305,1.9621,1.96285,178000000.0
2008-06-06 14:38:00,1.9628,1.9633,1.9625,1.9633,175300000.0
2008-06-06 14:39:00,1.9633,1.9636,1.9623,1.9624,170600000.0
2008-06-06 14:40:00,1.9624,1.96245,1.96165,1.9619,124700000.0
2008-06-06 14:41:00,1.9619,1.9628,1.9617,1.9626,147200000.0
2008-06-06 14:42:00,1.9626,1.9634,1.9626,1.9633,53700000.0
2008-06-06 14:43:00,1.9633,1.9633,1.96195,1.96195,97700000.0
2008-06-06 14:44:00,1.96195,1.9624,1.9619,1.96235,87300000.0
2008-06-06 14:45:00,1.9624,1.9629,1.9624,1.9625,151400000.0
2008-06-06 14:46:00,1.9625,1.9628,1.9622,1.9623,130300000.0
2008-06-06 14:47:00,1.96225,1.9623,1.9614,1.96145,198600000.0
2008-06-06 14:48:00,1.9614,1.9614,1.9606,1.9606,166500000.0
2008-06-06 14:49:00,1.9606,1.9608,1.96005,1.9606,199500000.0
2008-06-06 14:50:00,1.9606,1.9614,1.9602,1.961,157900000.0
2008-06-06 14:51:00,1.961,1.9613,1.9605,1.96065,165900000.0
2008-06-06 14:52:00,1.9606,1.9611,1.9601,1.961,187300000.0
2008-06-06 14:53:00,1.961,1.9611,1.96085,1.961,44500000.0
2008-06-06 14:54:00,1.961,1.96125,1.9608,1.96125,140200000.0
2008-06-06 14:55:00,1.9612,1.9613,1.96085,1.961,131100000.0
2008-06-06 14:56:00,1.961,1.9613,1.9608,1.9613,160300000.0
2008-06-06 14:57:00,1.9613,1.9618,1.9612,1.9613,168800000.0
2008-06-06 14:58:00,1.9613,1.9618,1.96125,1.9613,213700000.0
2008-06-06 14:59:00,1.9613,1.9616,1.9607,1.96085,243100000.0
2008-06-06 15:00:00,1.96095,1.96155,1.9608,1.9608,206200000.0
2008-06-06 15:01:00,1.9608,1.9608,1.95995,1.96015,197000000.0
2008-06-06 15:02:00,1.96015,1.9607,1.9601,1.9601,211000000.0
2008-06-06 15:03:00,1.9601,1.96015,1.95925,1.95945,170500000.0
2008-06-06 15:04:00,1.95945,1.96,1.9592,1.96,239200000.0
2008-06-06 15:05:00,1.96,1.9602,1.9599,1.96015,177300000.0
2008-06-06 15:06:00,1.96015,1.9607,1.96005,1.9602,214825000.0
2008-06-06 15:07:00,1.9602,1.961,1.9602,1.961,178800000.0
2008-06-06 15:08:00,1.961,1.96135,1.9599,1.96,237000000.0
2008-06-06 15:09:00,1.96,1.96025,1.9597,1.96025,176000000.0
2008-06-06 15:10:00,1.96025,1.96045,1.96015,1.96045,206800000.0
2008-06-06 15:11:00,1.96045,1.96095,1.9604,1.96055,183600000.0
2008-06-06 15:12:00,1.9605,1.9608,1.96025,1.9603,176300000.0
2008-06-06 15:13:00,1.9603,1.9605,1.96025,1.9604,150200000.0
2008-06-06 15:14:00,1.9604,1.96055,1.96,1.96055,172900000.0
2008-06-06 15:15:00,1.96055,1.9606,1.96,1.96,179300000.0
2008-06-06 15:16:00,1.95995,1.96,1.9591,1.9591,206400000.0
2008-06-06 15:17:00,1.9591,1.9594,1.95855,1.9594,198200000.0
2008-06-06 15:18:00,1.9594,1.96,1.9593,1.95985,149600000.0
2008-06-06 15:19:00,1.9598,1.95995,1.95955,1.9598,128000000.0
2008-06-06 15:20:00,1.9598,1.9599,1.9594,1.9594,113500000.0
2008-06-06 15:21:00,1.9593,1.9596,1.9591,1.9596,134200000.0
2008-06-06 15:22:00,1.9596,1.9602,1.95925,1.9601,194200000.0
2008-06-06 15:23:00,1.9601,1.9606,1.96,1.96055,97400000.0
2008-06-06 15:24:00,1.96055,1.9607,1.96055,1.9606,71000000.0
2008-06-06 15:25:00,1.96055,1.9606,1.95995,1.95995,57000000.0
2008-06-06 15:26:00,1.95995,1.9608,1.9599,1.9607,225000000.0
2008-06-06 15:27:00,1.9607,1.96135,1.9607,1.96135,137700000.0
2008-06-06 15:28:00,1.96135,1.96135,1.961,1.961,96500000.0
2008-06-06 15:29:00,1.96105,1.9611,1.9606,1.9611,186500000.0
2008-06-06 15:30:00,1.9611,1.9611,1.96065,1.9607,227700000.0
2008-06-06 15:31:00,1.96065,1.96125,1.96065,1.9611,221900000.0
2008-06-06 15:32:00,1.96115,1.96135,1.9609,1.9612,151800000.0
2008-06-06 15:33:00,1.9612,1.9612,1.9605,1.9608,137800000.0
2008-06-06 15:34:00,1.96075,1.96145,1.96075,1.9613,174000000.0
2008-06-06 15:35:00,1.9613,1.962,1.96125,1.9618,172000000.0
2008-06-06 15:36:00,1.9618,1.9622,1.9616,1.9616,253500000.0
2008-06-06 15:37:00,1.9616,1.9616,1.961,1.9614,182200000.0
2008-06-06 15:38:00,1.9614,1.9618,1.9613,1.9617,135100000.0
2008-06-06 15:39:00,1.9617,1.9618,1.9616,1.96165,109600000.0
2008-06-06 15:40:00,1.96165,1.96175,1.9615,1.9617,119800000.0
2008-06-06 15:41:00,1.9617,1.9621,1.9617,1.9621,76400000.0
2008-06-06 15:42:00,1.96215,1.9626,1.96205,1.96255,107400000.0
2008-06-06 15:43:00,1.9626,1.96265,1.9619,1.9619,107900000.0
2008-06-06 15:44:00,1.9619,1.96215,1.9618,1.96215,117900000.0
2008-06-06 15:45:00,1.9622,1.96245,1.962,1.962,118700000.0
2008-06-06 15:46:00,1.962,1.9622,1.9619,1.96205,120400000.0
2008-06-06 15:47:00,1.9621,1.9622,1.9619,1.96205,77600000.0
2008-06-06 15:48:00,1.96205,1.9626,1.96185,1.9623,125500000.0
2008-06-06 15:49:00,1.9623,1.9625,1.9619,1.9624,118200000.0
2008-06-06 15:50:00,1.96235,1.9627,1.96215,1.9627,111100000.0
2008-06-06 15:51:00,1.9627,1.9632,1.9625,1.9626,209200000.0
2008-06-06 15:52:00,1.9626,1.963,1.9624,1.963,128400000.0
2008-06-06 15:53:00,1.9629,1.9644,1.9629,1.96355,196200000.0
2008-06-06 15:54:00,1.9635,1.9639,1.9634,1.9635,120000000.0
2008-06-06 15:55:00,1.9635,1.9638,1.9635,1.9637,43500000.0
2008-06-06 15:56:00,1.9637,1.9637,1.9635,1.96365,65600000.0
2008-06-06 15:57:00,1.9636,1.9643,1.9635,1.9641,170300000.0
2008-06-06 15:58:00,1.9641,1.96485,1.96385,1.96425,171700000.0
2008-06-06 15:59:00,1.96425,1.96445,1.964,1.964,83800000.0
2008-06-06 16:00:00,1.96395,1.96395,1.9633,1.9639,137700000.0
2008-06-06 16:01:00,1.9639,1.9644,1.96375,1.9639,158300000.0
2008-06-06 16:02:00,1.9639,1.96395,1.9636,1.9637,102400000.0
2008-06-06 16:03:00,1.96375,1.96405,1.9637,1.964,173400000.0
2008-06-06 16:04:00,1.964,1.96455,1.9637,1.9644,206800000.0
2008-06-06 16:05:00,1.9644,1.96485,1.9643,1.96475,171600000.0
2008-06-06 16:06:00,1.96475,1.96485,1.9642,1.9643,98100000.0
2008-06-06 16:07:00,1.9643,1.96435,1.9638,1.9643,116800000.0
2008-06-06 16:08:00,1.9643,1.9647,1.96415,1.9642,109200000.0
2008-06-06 16:09:00,1.9642,1.9643,1.96365,1.9642,93600000.0
2008-06-06 16:10:00,1.9642,1.9642,1.964,1.9641,49000000.0
2008-06-06 16:11:00,1.9641,1.9645,1.9637,1.96375,123800000.0
2008-06-06 16:12:00,1.96375,1.9638,1.9635,1.9635,60000000.0
2008-06-06 16:13:00,1.9635,1.9638,1.9635,1.96375,68100000.0
2008-06-06 16:14:00,1.9638,1.96445,1.9637,1.9644,142100000.0
2008-06-06 16:15:00,1.9644,1.9646,1.9644,1.9645,74500000.0
2008-06-06 16:16:00,1.9645,1.9647,1.96445,1.9645,75900000.0
2008-06-06 16:17:00,1.9645,1.9646,1.96405,1.9643,116300000.0
2008-06-06 16:18:00,1.9643,1.9645,1.9643,1.96435,82400000.0
2008-06-06 16:19:00,1.96435,1.9647,1.96435,1.9645,152800000.0
2008-06-06 16:20:00,1.96455,1.9648,1.96455,1.9646,90200000.0
2008-06-06 16:21:00,1.9646,1.9651,1.9643,1.9645,130300000.0
2008-06-06 16:22:00,1.9645,1.9648,1.9644,1.9647,95300000.0
2008-06-06 16:23:00,1.9646,1.9648,1.9644,1.9646,69100000.0
2008-06-06 16:24:00,1.9646,1.965,1.9644,1.9646,97100000.0
2008-06-06 16:25:00,1.9646,1.9655,1.96445,1.96515,108800000.0
2008-06-06 16:26:00,1.96515,1.9652,1.9649,1.9651,91800000.0
2008-06-06 16:27:00,1.9651,1.9656,1.9651,1.9653,64100000.0
2008-06-06 16:28:00,1.9653,1.9653,1.9643,1.9643,162600000.0
2008-06-06 16:29:00,1.9643,1.9643,1.964,1.96425,118200000.0
2008-06-06 16:30:00,1.9642,1.9648,1.9642,1.9648,144600000.0
2008-06-06 16:31:00,1.9648,1.9655,1.9648,1.9649,162500000.0
2008-06-06 16:32:00,1.9649,1.96545,1.96475,1.9651,153600000.0
2008-06-06 16:33:00,1.9651,1.9652,1.96505,1.9651,92500000.0
2008-06-06 16:34:00,1.9651,1.9651,1.9645,1.96455,120900000.0
2008-06-06 16:35:00,1.96465,1.9653,1.96465,1.96515,138200000.0
2008-06-06 16:36:00,1.9652,1.96525,1.96495,1.965,73900000.0
2008-06-06 16:37:00,1.965,1.9652,1.9646,1.96485,126100000.0
2008-06-06 16:38:00,1.96485,1.9649,1.96435,1.9649,81200000.0
2008-06-06 16:39:00,1.9649,1.96505,1.96455,1.96495,92200000.0
2008-06-06 16:40:00,1.9649,1.96535,1.9649,1.9653,159700000.0
2008-06-06 16:41:00,1.9653,1.9661,1.96525,1.966,139600000.0
2008-06-06 16:42:00,1.9661,1.96675,1.9661,1.96675,160700000.0
2008-06-06 16:43:00,1.9667,1.96765,1.9665,1.96765,143200000.0
2008-06-06 16:44:00,1.9677,1.9679,1.9675,1.9676,108100000.0
2008-06-06 16:45:00,1.9676,1.96925,1.9675,1.9691,152100000.0
2008-06-06 16:46:00,1.9691,1.9691,1.9684,1.96865,120900000.0
2008-06-06 16:47:00,1.9686,1.9687,1.96785,1.9679,186900000.0
2008-06-06 16:48:00,1.9679,1.9679,1.9676,1.9676,94400000.0
2008-06-06 16:49:00,1.96765,1.9683,1.9676,1.9677,166100000.0
2008-06-06 16:50:00,1.9677,1.968,1.9675,1.968,88200000.0
2008-06-06 16:51:00,1.96805,1.9685,1.968,1.9683,165800000.0
2008-06-06 16:52:00,1.9683,1.9689,1.9683,1.9688,101500000.0
2008-06-06 16:53:00,1.9688,1.96905,1.9683,1.96905,104500000.0
2008-06-06 16:54:00,1.96915,1.9692,1.969,1.969,65400000.0
2008-06-06 16:55:00,1.969,1.9693,1.969,1.9692,57200000.0
2008-06-06 16:56:00,1.96925,1.96945,1.969,1.96935,88700000.0
2008-06-06 16:57:00,1.96935,1.9694,1.969,1.96905,112500000.0
2008-06-06 16:58:00,1.96905,1.9693,1.96885,1.969,115300000.0
2008-06-06 16:59:00,1.969,1.9702,1.969,1.96965,144500000.0
2008-06-06 17:00:00,1.96965,1.96985,1.9696,1.96975,82500000.0
2008-06-06 17:01:00,1.96985,1.9706,1.96975,1.97055,111600000.0
2008-06-06 17:02:00,1.9706,1.9714,1.9706,1.9713,129700000.0
2008-06-06 17:03:00,1.9713,1.97195,1.9713,1.9717,116400000.0
2008-06-06 17:04:00,1.9718,1.9719,1.9712,1.9713,143300000.0
2008-06-06 17:05:00,1.9713,1.9718,1.9713,1.9718,154400000.0
2008-06-06 17:06:00,1.9718,1.97185,1.9714,1.9716,90100000.0
2008-06-06 17:07:00,1.9716,1.9719,1.9715,1.97185,116600000.0
2008-06-06 17:08:00,1.9718,1.9734,1.9717,1.9731,180600000.0
2008-06-06 17:09:00,1.9731,1.9731,1.9721,1.9723,184500000.0
2008-06-06 17:10:00,1.9721,1.973,1.9721,1.973,161600000.0
2008-06-06 17:11:00,1.973,1.9731,1.9723,1.9725,150600000.0
2008-06-06 17:12:00,1.9724,1.9731,1.9724,1.9726,183500000.0
2008-06-06 17:13:00,1.9726,1.9727,1.97205,1.9727,153200000.0
2008-06-06 17:14:00,1.9727,1.9727,1.9723,1.97255,127500000.0
2008-06-06 17:15:00,1.97255,1.9726,1.9723,1.9725,169000000.0
2008-06-06 17:16:00,1.9728,1.9734,1.9726,1.9732,218700000.0
2008-06-06 17:17:00,1.9732,1.97335,1.9727,1.9728,168600000.0
2008-06-06 17:18:00,1.97275,1.9731,1.9726,1.973,140600000.0
2008-06-06 17:19:00,1.97295,1.97305,1.97265,1.9728,154987500.0
2008-06-06 17:20:00,1.9728,1.9731,1.9726,1.9728,178500000.0
2008-06-06 17:21:00,1.9728,1.9732,1.9728,1.9731,80700000.0
2008-06-06 17:22:00,1.9731,1.9732,1.97105,1.9711,232900000.0
2008-06-06 17:23:00,1.9711,1.97185,1.97055,1.9709,242800000.0
2008-06-06 17:24:00,1.9708,1.9713,1.9708,1.9712,184900000.0
2008-06-06 17:25:00,1.9712,1.97135,1.97065,1.9707,95200000.0
2008-06-06 17:26:00,1.97065,1.97085,1.9706,1.9706,88000000.0
2008-06-06 17:27:00,1.97055,1.9707,1.97,1.9707,131700000.0
2008-06-06 17:28:00,1.97075,1.9709,1.9706,1.9708,84800000.0
2008-06-06 17:29:00,1.9708,1.9708,1.9705,1.9705,73200000.0
2008-06-06 17:30:00,1.9705,1.97085,1.9703,1.9707,99000000.0
2008-06-06 17:31:00,1.9707,1.97105,1.97065,1.9707,97500000.0
2008-06-06 17:32:00,1.9707,1.97105,1.97065,1.97095,94600000.0
2008-06-06 17:33:00,1.9709,1.97105,1.9709,1.971,69600000.0
2008-06-06 17:34:00,1.971,1.9714,1.97095,1.9712,109900000.0
2008-06-06 17:35:00,1.97135,1.97145,1.97105,1.9712,77800000.0
2008-06-06 17:36:00,1.9712,1.97125,1.9711,1.9711,70700000.0
2008-06-06 17:37:00,1.97115,1.97125,1.9708,1.9709,81300000.0
2008-06-06 17:38:00,1.9709,1.97095,1.97055,1.97075,68700000.0
2008-06-06 17:39:00,1.9707,1.97085,1.97055,1.97065,71500000.0
2008-06-06 17:40:00,1.97065,1.97085,1.97055,1.97085,75700000.0
2008-06-06 17:41:00,1.9709,1.9709,1.9707,1.9708,110100000.0
2008-06-06 17:42:00,1.9709,1.971,1.9708,1.9708,40000000.0
2008-06-06 17:43:00,1.9708,1.9709,1.9705,1.9705,51500000.0
2008-06-06 17:44:00,1.9705,1.97055,1.9702,1.9702,50500000.0
2008-06-06 17:45:00,1.97025,1.9703,1.97005,1.9701,98000000.0
2008-06-06 17:46:00,1.9701,1.9702,1.97,1.97,54000000.0
2008-06-06 17:47:00,1.97,1.9703,1.9699,1.9699,68700000.0
2008-06-06 17:48:00,1.9699,1.97,1.96985,1.97,51900000.0
2008-06-06 17:49:00,1.97,1.97005,1.97,1.97,30200000.0
2008-06-06 17:50:00,1.97005,1.97005,1.97,1.97005,6500000.0
2008-06-06 17:51:00,1.97005,1.9701,1.97005,1.9701,5200000.0
2008-06-06 17:52:00,1.9701,1.97015,1.97,1.97,23200000.0
2008-06-06 17:53:00,1.97,1.97,1.9693,1.9694,79300000.0
2008-06-06 17:54:00,1.9694,1.96955,1.9694,1.9695,47300000.0
2008-06-06 17:55:00,1.9694,1.96955,1.9694,1.9695,43300000.0
2008-06-06 17:56:00,1.9695,1.9695,1.9691,1.9692,98000000.0
2008-06-06 17:57:00,1.9692,1.9694,1.9692,1.9693,68300000.0
2008-06-06 17:58:00,1.9693,1.9693,1.9691,1.9692,82775000.0
2008-06-06 17:59:00,1.9692,1.9694,1.9692,1.9694,42700000.0
2008-06-06 18:00:00,1.9694,1.9694,1.9694,1.9694,10800000.0
2008-06-06 18:01:00,1.96925,1.9693,1.96905,1.9692,121100000.0
2008-06-06 18:02:00,1.9691,1.9692,1.9687,1.9687,100600000.0
2008-06-06 18:03:00,1.9687,1.9688,1.9685,1.9687,61900000.0
2008-06-06 18:04:00,1.9687,1.9687,1.9682,1.96825,122700000.0
2008-06-06 18:05:00,1.96825,1.9687,1.96825,1.9686,81600000.0
2008-06-06 18:06:00,1.9686,1.9686,1.9684,1.9686,94600000.0
2008-06-06 18:07:00,1.9686,1.9687,1.9685,1.9687,46400000.0
2008-06-06 18:08:00,1.9687,1.9688,1.9686,1.9688,25900000.0
2008-06-06 18:09:00,1.9687,1.9691,1.9687,1.9691,104800000.0
2008-06-06 18:10:00,1.9692,1.9692,1.969,1.96905,81000000.0
2008-06-06 18:11:00,1.96905,1.9692,1.96905,1.96915,38000000.0
2008-06-06 18:12:00,1.9692,1.9693,1.9691,1.96925,81900000.0
2008-06-06 18:13:00,1.9693,1.9693,1.96895,1.96895,95800000.0
2008-06-06 18:14:00,1.9689,1.9691,1.9688,1.9689,101200000.0
2008-06-06 18:15:00,1.9689,1.9689,1.9687,1.9687,50600000.0
2008-06-06 18:16:00,1.9687,1.9689,1.9687,1.9687,93700000.0
2008-06-06 18:17:00,1.9687,1.9688,1.9687,1.9687,46600000.0
2008-06-06 18:18:00,1.9687,1.9688,1.9684,1.9688,130700000.0
2008-06-06 18:19:00,1.9688,1.9694,1.9687,1.9693,110800000.0
2008-06-06 18:20:00,1.9693,1.9694,1.96925,1.96935,101500000.0
2008-06-06 18:21:00,1.9694,1.9696,1.9693,1.9695,132300000.0
2008-06-06 18:22:00,1.9695,1.9696,1.9694,1.96945,94300000.0
2008-06-06 18:23:00,1.96945,1.96945,1.96915,1.9692,74500000.0
2008-06-06 18:24:00,1.9692,1.96935,1.96915,1.96925,47300000.0
2008-06-06 18:25:00,1.96925,1.96925,1.9692,1.9692,15700000.0
2008-06-06 18:26:00,1.9692,1.9692,1.9691,1.96915,40700000.0
2008-06-06 18:27:00,1.9691,1.9695,1.96875,1.96935,143400000.0
2008-06-06 18:28:00,1.96935,1.9696,1.9692,1.9693,51300000.0
2008-06-06 18:29:00,1.9693,1.9693,1.969,1.969,65700000.0
2008-06-06 18:30:00,1.96895,1.96895,1.9686,1.9687,126400000.0
2008-06-06 18:31:00,1.96875,1.969,1.96875,1.969,99100000.0
2008-06-06 18:32:00,1.969,1.96915,1.969,1.969,61300000.0
2008-06-06 18:33:00,1.969,1.9693,1.969,1.9692,100100000.0
2008-06-06 18:34:00,1.9692,1.9696,1.96915,1.9695,102700000.0
2008-06-06 18:35:00,1.9695,1.9697,1.96945,1.9695,31600000.0
2008-06-06 18:36:00,1.9695,1.9696,1.9695,1.9696,60600000.0
2008-06-06 18:37:00,1.9695,1.9695,1.9694,1.9695,61200000.0
2008-06-06 18:38:00,1.96955,1.9696,1.9695,1.9695,43500000.0
2008-06-06 18:39:00,1.9695,1.96955,1.96935,1.96945,68100000.0
2008-06-06 18:40:00,1.9694,1.9695,1.9692,1.9692,130800000.0
2008-06-06 18:41:00,1.9692,1.9693,1.9692,1.9692,51300000.0
2008-06-06 18:42:00,1.9692,1.96945,1.9692,1.9694,209900000.0
2008-06-06 18:43:00,1.9694,1.9695,1.96925,1.96925,25000000.0
2008-06-06 18:44:00,1.96935,1.9694,1.9693,1.9693,37600000.0
2008-06-06 18:45:00,1.9693,1.96935,1.9692,1.9692,20500000.0
2008-06-06 18:46:00,1.9692,1.9695,1.9692,1.96945,37000000.0
2008-06-06 18:47:00,1.96945,1.9695,1.96915,1.9692,53600000.0
2008-06-06 18:48:00,1.9692,1.9692,1.9691,1.9691,24900000.0
2008-06-06 18:49:00,1.96915,1.9692,1.9689,1.9689,78300000.0
2008-06-06 18:50:00,1.96905,1.9693,1.96905,1.9692,45300000.0
2008-06-06 18:51:00,1.9692,1.9694,1.969,1.9694,58100000.0
2008-06-06 18:52:00,1.9694,1.96955,1.9694,1.96955,39800000.0
2008-06-06 18:53:00,1.96955,1.96955,1.96945,1.9695,37500000.0
2008-06-06 18:54:00,1.96945,1.96945,1.9691,1.9691,59100000.0
2008-06-06 18:55:00,1.9691,1.9697,1.9691,1.9695,132700000.0
2008-06-06 18:56:00,1.9695,1.9701,1.9694,1.96975,186250000.0
2008-06-06 18:57:00,1.96975,1.97025,1.96945,1.97,134800000.0
2008-06-06 18:58:00,1.97,1.9701,1.9699,1.96995,37800000.0
2008-06-06 18:59:00,1.9699,1.96995,1.9692,1.9692,79600000.0
2008-06-06 19:00:00,1.9692,1.9695,1.9692,1.9692,95300000.0
2008-06-06 19:01:00,1.9692,1.9692,1.969,1.96915,118400000.0
2008-06-06 19:02:00,1.9691,1.96995,1.9691,1.9699,116500000.0
2008-06-06 19:03:00,1.9699,1.9699,1.9697,1.96975,30800000.0
2008-06-06 19:04:00,1.9698,1.9701,1.9697,1.97,109400000.0
2008-06-06 19:05:00,1.97005,1.9701,1.9698,1.96985,47100000.0
2008-06-06 19:06:00,1.96985,1.9699,1.96985,1.96985,9600000.0
2008-06-06 19:07:00,1.96985,1.9699,1.96965,1.96965,28600000.0
2008-06-06 19:08:00,1.9697,1.9698,1.9696,1.9696,78300000.0
2008-06-06 19:09:00,1.9696,1.96975,1.9696,1.96975,51800000.0
2008-06-06 19:10:00,1.96975,1.96975,1.9696,1.9697,58400000.0
2008-06-06 19:11:00,1.96975,1.9699,1.9697,1.9698,70100000.0
2008-06-06 19:12:00,1.9698,1.9698,1.9697,1.9697,35000000.0
2008-06-06 19:13:00,1.9697,1.9697,1.96965,1.9697,20000000.0
2008-06-06 19:14:00,1.9697,1.9697,1.96965,1.96965,10700000.0
2008-06-06 19:15:00,1.9696,1.9696,1.96935,1.9695,87400000.0
2008-06-06 19:16:00,1.9695,1.9696,1.9695,1.9696,35700000.0
2008-06-06 19:17:00,1.96965,1.97,1.96955,1.97,22000000.0
2008-06-06 19:18:00,1.97,1.97,1.9691,1.9692,79100000.0
2008-06-06 19:19:00,1.9692,1.9697,1.9692,1.9697,57800000.0
2008-06-06 19:20:00,1.9697,1.97,1.9696,1.9696,125900000.0
2008-06-06 19:21:00,1.9696,1.9699,1.96945,1.96975,158800000.0
2008-06-06 19:22:00,1.9698,1.97,1.96975,1.9699,22300000.0
2008-06-06 19:23:00,1.9698,1.97005,1.96975,1.97005,51900000.0
2008-06-06 19:24:00,1.9701,1.97035,1.9701,1.9701,68200000.0
2008-06-06 19:25:00,1.97,1.9701,1.9698,1.97005,69800000.0
2008-06-06 19:26:00,1.97005,1.9701,1.97005,1.97005,140100000.0
2008-06-06 19:27:00,1.97005,1.9702,1.97,1.9702,55300000.0
2008-06-06 19:28:00,1.9702,1.9703,1.97015,1.9702,65000000.0
2008-06-06 19:29:00,1.9702,1.97025,1.9701,1.9701,85400000.0
2008-06-06 19:30:00,1.9701,1.9702,1.9701,1.9701,102900000.0
2008-06-06 19:31:00,1.9701,1.9704,1.9701,1.9703,180500000.0
2008-06-06 19:32:00,1.9703,1.9703,1.9701,1.9702,100800000.0
2008-06-06 19:33:00,1.9702,1.9703,1.97005,1.97015,146300000.0
2008-06-06 19:34:00,1.97015,1.9706,1.97015,1.9703,100800000.0
2008-06-06 19:35:00,1.9703,1.9703,1.97025,1.97025,36500000.0
2008-06-06 19:36:00,1.97025,1.97055,1.97025,1.9705,110900000.0
2008-06-06 19:37:00,1.9705,1.9705,1.9702,1.9702,68500000.0
2008-06-06 19:38:00,1.9702,1.9702,1.9698,1.9698,48100000.0
2008-06-06 19:39:00,1.9698,1.97,1.9697,1.9697,59500000.0
2008-06-06 19:40:00,1.9697,1.96985,1.9697,1.9698,122300000.0
2008-06-06 19:41:00,1.96985,1.9699,1.9697,1.9699,176400000.0
2008-06-06 19:42:00,1.9699,1.97,1.9697,1.9697,53600000.0
2008-06-06 19:43:00,1.9697,1.9699,1.9697,1.9699,71100000.0
2008-06-06 19:44:00,1.9698,1.97,1.9698,1.97,39400000.0
2008-06-06 19:45:00,1.97,1.9702,1.97,1.97005,75400000.0
2008-06-06 19:46:00,1.97,1.9703,1.97,1.9701,69400000.0
2008-06-06 19:47:00,1.9701,1.97055,1.97,1.9704,46200000.0
2008-06-06 19:48:00,1.9704,1.9705,1.9699,1.9699,133600000.0
2008-06-06 19:49:00,1.9699,1.97,1.9697,1.96995,205500000.0
2008-06-06 19:50:00,1.9699,1.96995,1.9698,1.9698,79000000.0
2008-06-06 19:51:00,1.9698,1.97,1.9698,1.9699,62200000.0
2008-06-06 19:52:00,1.9699,1.9699,1.9699,1.9699,27700000.0
2008-06-06 19:53:00,1.96985,1.97035,1.96985,1.9703,55300000.0
2008-06-06 19:54:00,1.9703,1.9705,1.9701,1.9702,68200000.0
2008-06-06 19:55:00,1.9702,1.9702,1.9699,1.97005,85500000.0
2008-06-06 19:56:00,1.97005,1.9701,1.9699,1.9701,144000000.0
2008-06-06 19:57:00,1.9701,1.97015,1.97,1.9701,53600000.0
2008-06-06 19:58:00,1.9701,1.9701,1.9695,1.9697,79400000.0
2008-06-06 19:59:00,1.9696,1.97005,1.96955,1.9697,118900000.0
2008-06-06 20:00:00,1.9697,1.9698,1.9695,1.9696,60100000.0
2008-06-06 20:01:00,1.9696,1.9697,1.9696,1.9696,63900000.0
2008-06-06 20:02:00,1.9696,1.9702,1.9696,1.96995,111200000.0
2008-06-06 20:03:00,1.96995,1.97005,1.9698,1.97,100900000.0
2008-06-06 20:04:00,1.97,1.97,1.9696,1.96965,117700000.0
2008-06-06 20:05:00,1.9696,1.9699,1.9696,1.9699,84400000.0
2008-06-06 20:06:00,1.96995,1.9702,1.9699,1.9699,105900000.0
2008-06-06 20:07:00,1.9699,1.9702,1.96965,1.9701,103500000.0
2008-06-06 20:08:00,1.9701,1.97015,1.9698,1.97005,76400000.0
2008-06-06 20:09:00,1.9702,1.97035,1.97015,1.9702,86400000.0
2008-06-06 20:10:00,1.9702,1.97025,1.9701,1.9701,51400000.0
2008-06-06 20:11:00,1.9701,1.9702,1.96995,1.96995,37900000.0
2008-06-06 20:12:00,1.96995,1.97005,1.96995,1.97,105000000.0
2008-06-06 20:13:00,1.97,1.97025,1.96995,1.9702,82000000.0
2008-06-06 20:14:00,1.9702,1.9702,1.9701,1.9702,35400000.0
2008-06-06 20:15:00,1.9702,1.9704,1.96995,1.97035,113400000.0
2008-06-06 20:16:00,1.97035,1.9707,1.9703,1.9707,73500000.0
2008-06-06 20:17:00,1.9707,1.9711,1.9707,1.97095,111600000.0
2008-06-06 20:18:00,1.9709,1.97105,1.9708,1.9708,132300000.0
2008-06-06 20:19:00,1.9708,1.971,1.9705,1.97065,91200000.0
2008-06-06 20:20:00,1.97065,1.97065,1.9705,1.97065,40100000.0
2008-06-06 20:21:00,1.97065,1.9709,1.97065,1.9709,86000000.0
2008-06-06 20:22:00,1.9709,1.971,1.97085,1.97085,69400000.0
2008-06-06 20:23:00,1.97085,1.97095,1.9708,1.9708,83800000.0
2008-06-06 20:24:00,1.9708,1.971,1.9708,1.971,79400000.0
2008-06-06 20:25:00,1.971,1.971,1.97055,1.9706,62000000.0
2008-06-06 20:26:00,1.9706,1.97085,1.9706,1.9708,38100000.0
2008-06-06 20:27:00,1.9708,1.9713,1.9708,1.9713,74400000.0
2008-06-06 20:28:00,1.97125,1.9715,1.97125,1.97145,95100000.0
2008-06-06 20:29:00,1.97145,1.97145,1.971,1.971,61900000.0
2008-06-06 20:30:00,1.971,1.971,1.9706,1.9706,70900000.0
2008-06-06 20:31:00,1.9706,1.97095,1.9706,1.97075,132200000.0
2008-06-06 20:32:00,1.9708,1.9708,1.9704,1.9705,54400000.0
2008-06-06 20:33:00,1.97055,1.97105,1.97045,1.97105,138800000.0
2008-06-06 20:34:00,1.9711,1.97115,1.9709,1.97095,45200000.0
2008-06-06 20:35:00,1.971,1.9714,1.971,1.97125,53300000.0
2008-06-06 20:36:00,1.97125,1.97125,1.9711,1.97115,76200000.0
2008-06-06 20:37:00,1.97115,1.97115,1.9709,1.9709,81100000.0
2008-06-06 20:38:00,1.9709,1.9709,1.9706,1.9706,41300000.0
2008-06-06 20:39:00,1.9706,1.9709,1.9706,1.9708,90100000.0
2008-06-06 20:40:00,1.9708,1.9708,1.97075,1.9708,41200000.0
2008-06-06 20:41:00,1.9708,1.9708,1.9707,1.9707,28000000.0
2008-06-06 20:42:00,1.9707,1.97075,1.9707,1.97075,46600000.0
2008-06-06 20:43:00,1.97075,1.97075,1.9706,1.9706,23800000.0
2008-06-06 20:44:00,1.9706,1.9706,1.97045,1.9705,69900000.0
2008-06-06 20:45:00,1.9705,1.9706,1.9705,1.97055,13700000.0
2008-06-06 20:46:00,1.97055,1.9706,1.9705,1.97055,12400000.0
2008-06-06 20:47:00,1.97055,1.9707,1.97055,1.9707,24500000.0
2008-06-06 20:48:00,1.9707,1.9707,1.9706,1.9707,43300000.0
2008-06-06 20:49:00,1.97065,1.971,1.97065,1.9709,73900000.0
2008-06-06 20:50:00,1.97105,1.9712,1.97095,1.9712,76400000.0
2008-06-06 20:51:00,1.9712,1.9714,1.9712,1.9714,6600000.0
2008-06-06 20:52:00,1.9714,1.9715,1.97125,1.9713,61800000.0
2008-06-06 20:53:00,1.9713,1.9715,1.9713,1.9715,48900000.0
2008-06-06 20:54:00,1.9715,1.9715,1.9712,1.9712,35900000.0
2008-06-06 20:55:00,1.9712,1.9715,1.9708,1.97125,67600000.0
2008-06-06 20:56:00,1.97125,1.9714,1.97125,1.9713,72700000.0
2008-06-06 20:57:00,1.97125,1.9713,1.971,1.9711,64500000.0
2008-06-06 20:58:00,1.97105,1.9711,1.9707,1.97075,59500000.0
2008-06-06 20:59:00,1.97075,1.97125,1.9707,1.9712,105700000.0
2008-06-06 21:00:00,1.97125,1.97125,1.9707,1.9707,71689997.0
2008-06-06 21:01:00,1.9707,1.97075,1.9706,1.9707,23700000.0
2008-06-06 21:02:00,1.9707,1.9708,1.97065,1.9707,33500000.0
2008-06-06 21:03:00,1.9707,1.9708,1.9707,1.9708,17900000.0
2008-06-06 21:04:00,1.97085,1.971,1.97085,1.97095,39400000.0
2008-06-06 21:05:00,1.9709,1.971,1.9709,1.97095,28400000.0
2008-06-06 21:06:00,1.97095,1.97095,1.97075,1.9709,46700000.0
2008-06-06 21:07:00,1.9709,1.97105,1.9709,1.971,58700000.0
2008-06-06 21:08:00,1.97105,1.9713,1.971,1.9713,60900000.0
2008-06-06 21:09:00,1.9712,1.9713,1.97105,1.9712,23300000.0
2008-06-06 21:10:00,1.9712,1.9712,1.97105,1.9712,24100000.0
2008-06-06 21:11:00,1.97115,1.9712,1.97115,1.9712,6400000.0
2008-06-06 21:12:00,1.97115,1.97115,1.97105,1.97115,20700000.0
2008-06-06 21:13:00,1.9712,1.9712,1.97095,1.97105,17000000.0
2008-06-06 21:14:00,1.97105,1.97105,1.97105,1.97105,1600000.0
2008-06-06 21:15:00,1.97105,1.97105,1.97105,1.97105,5600000.0
2008-06-06 21:16:00,1.971,1.97105,1.97095,1.97105,13800000.0
2008-06-06 21:17:00,1.97105,1.97105,1.9709,1.97095,16600000.0
2008-06-06 21:18:00,1.9709,1.97095,1.9709,1.97095,6800000.0
2008-06-06 21:19:00,1.9709,1.9709,1.9708,1.9708,6800000.0
2008-06-06 21:20:00,1.97085,1.97085,1.9707,1.9707,40500000.0
2008-06-06 21:21:00,1.9707,1.9708,1.9707,1.9708,18300000.0
2008-06-06 21:22:00,1.9708,1.97095,1.9706,1.9708,35400000.0
2008-06-06 21:23:00,1.9708,1.9708,1.9705,1.9708,41200000.0
2008-06-06 21:24:00,1.97085,1.97095,1.9707,1.97095,30400000.0
2008-06-06 21:25:00,1.97095,1.97095,1.97085,1.97085,10200000.0
2008-06-06 21:26:00,1.97105,1.97105,1.97105,1.97105,1600000.0
2008-06-06 21:27:00,1.97105,1.97125,1.97095,1.9712,20300000.0
2008-06-06 21:28:00,1.9712,1.9712,1.97115,1.97115,8000000.0
2008-06-06 21:29:00,1.97115,1.97135,1.97115,1.97135,33200000.0
2008-06-06 21:30:00,1.9713,1.97135,1.97125,1.9713,22200000.0
2008-06-06 21:31:00,1.97135,1.9714,1.97135,1.97135,15200000.0
2008-06-06 21:32:00,1.9715,1.9715,1.9715,1.9715,5400000.0
2008-06-06 21:33:00,1.9714,1.9714,1.9713,1.9713,14900000.0
2008-06-06 21:34:00,1.97125,1.9714,1.97125,1.9714,28800000.0
2008-06-06 21:35:00,1.9714,1.9714,1.97115,1.97115,38300000.0
2008-06-06 21:36:00,1.9712,1.9712,1.971,1.971,19200000.0
2008-06-06 21:37:00,1.971,1.971,1.97065,1.9708,35300000.0
2008-06-06 21:38:00,1.9708,1.97085,1.9707,1.97075,21900000.0
2008-06-06 21:39:00,1.9708,1.971,1.9707,1.97095,52700000.0
2008-06-06 21:40:00,1.97095,1.97095,1.97065,1.97075,43400000.0
2008-06-06 21:41:00,1.9707,1.9707,1.9707,1.9707,17600000.0
2008-06-06 21:42:00,1.9707,1.9707,1.9705,1.9705,29600000.0
2008-06-06 21:43:00,1.9705,1.9706,1.9705,1.97055,8000000.0
2008-06-06 21:44:00,1.9706,1.97075,1.9706,1.97075,16800000.0
2008-06-06 21:45:00,1.9707,1.9707,1.97055,1.9706,25500000.0
2008-06-06 21:46:00,1.97065,1.9707,1.97065,1.9707,3200000.0
2008-06-06 21:47:00,1.97065,1.97065,1.97065,1.97065,1600000.0
2008-06-06 21:48:00,1.9706,1.9709,1.9706,1.9709,28100000.0
2008-06-06 21:49:00,1.97085,1.97125,1.9707,1.97115,36900000.0
2008-06-06 21:50:00,1.9709,1.9709,1.97025,1.9703,100000000.0
2008-06-06 21:51:00,1.9704,1.97055,1.97025,1.97045,33900000.0
2008-06-06 21:52:00,1.9705,1.9705,1.9702,1.97045,72800000.0
2008-06-06 21:53:00,1.9702,1.9705,1.9702,1.9704,27500000.0
2008-06-06 21:54:00,1.9704,1.9705,1.9702,1.9703,54800000.0
2008-06-06 21:55:00,1.97025,1.9703,1.9692,1.9699,73700000.0
2008-06-06 21:56:00,1.96975,1.96975,1.9692,1.9695,44300000.0
2008-06-06 21:57:00,1.9695,1.9696,1.9692,1.9695,28900000.0
2008-06-06 21:58:00,1.9695,1.9696,1.9695,1.9695,24200000.0
2008-06-06 21:59:00,1.9696,1.9702,1.9695,1.9698,62500000.0
2008-06-06 22:00:00,1.9698,1.9698,1.96955,1.9696,50300000.0
2008-06-06 22:01:00,1.9696,1.9696,1.9695,1.9695,31400000.0
2008-06-06 22:02:00,1.9695,1.9699,1.9695,1.9698,58200000.0
2008-06-06 22:03:00,1.9698,1.9698,1.9695,1.9697,36000000.0
2008-06-06 22:04:00,1.96985,1.96995,1.9698,1.9699,41300000.0
2008-06-06 22:05:00,1.9699,1.9699,1.9695,1.9695,34700000.0
2008-06-06 22:06:00,1.9695,1.9695,1.9695,1.9695,2200000.0
2008-06-06 22:07:00,1.9695,1.9696,1.9695,1.9695,18000000.0
2008-06-06 22:08:00,1.9695,1.9696,1.9695,1.9695,15100000.0
2008-06-06 22:09:00,1.9695,1.9696,1.9695,1.9696,23500000.0
2008-06-06 22:10:00,1.9697,1.96985,1.9697,1.96985,6900000.0
2008-06-06 22:11:00,1.96985,1.96985,1.96985,1.96985,300000.0
2008-06-06 22:12:00,1.9695,1.96965,1.9695,1.9695,16400000.0
2008-06-06 22:13:00,1.9695,1.9696,1.9695,1.9695,26800000.0
2008-06-06 22:14:00,1.9695,1.9696,1.9695,1.9695,16400000.0
2008-06-06 22:15:00,1.96955,1.9696,1.9695,1.9695,12900000.0
2008-06-06 22:16:00,1.96955,1.96955,1.9695,1.9695,6400000.0
2008-06-06 22:17:00,1.9695,1.96965,1.9695,1.9695,6400000.0
2008-06-06 22:18:00,1.9695,1.9696,1.9695,1.9695,35300000.0
2008-06-06 22:19:00,1.9695,1.9696,1.9695,1.9696,8100000.0
2008-06-06 22:20:00,1.9696,1.9696,1.9696,1.9696,900000.0
2008-06-06 22:21:00,1.9696,1.9697,1.9696,1.9697,20300000.0
2008-06-06 22:22:00,1.9697,1.9697,1.9695,1.9696,34100000.0
2008-06-06 22:23:00,1.9696,1.9696,1.9695,1.96955,9200000.0
2008-06-06 22:24:00,1.9695,1.9702,1.9695,1.9698,53600000.0
2008-06-06 22:25:00,1.9698,1.97005,1.9698,1.97005,36000000.0
2008-06-06 22:26:00,1.96995,1.9706,1.9698,1.9705,93300000.0
2008-06-06 22:27:00,1.9704,1.9705,1.9704,1.9704,40500000.0
2008-06-06 22:28:00,1.9704,1.9704,1.9702,1.9704,36800000.0
2008-06-06 22:29:00,1.9704,1.9704,1.9704,1.9704,14400000.0
2008-06-06 22:30:00,1.9704,1.9704,1.9704,1.9704,28800000.0
2008-06-06 22:31:00,1.9704,1.9704,1.9704,1.9704,19200000.0
2008-06-06 22:32:00,1.97011,1.97011,1.96988,1.96989,189900000.0
2008-06-06 22:33:00,1.96997,1.97003,1.96997,1.97003,30700000.0
2008-06-06 22:34:00,1.9704,1.9704,1.9702,1.9702,6400000.0
2008-06-06 22:35:00,1.9704,1.9704,1.9702,1.9702,5600000.0
2008-06-06 22:36:00,1.9702,1.9702,1.9701,1.9701,17200000.0
2008-06-06 22:37:00,1.9702,1.9702,1.9702,1.9702,6400000.0
2008-06-06 22:38:00,1.9702,1.9702,1.9698,1.9702,21600000.0
2008-06-06 22:39:00,1.9702,1.9703,1.9702,1.9702,18300000.0
2008-06-06 22:40:00,1.9702,1.9702,1.9701,1.9702,14800000.0
2008-06-06 22:41:00,1.96995,1.96997,1.96995,1.96995,8000000.0
2008-06-06 22:42:00,1.97025,1.97025,1.9702,1.97025,4200000.0
2008-06-06 22:43:00,1.9704,1.9704,1.9702,1.9703,21500000.0
2008-06-06 22:44:00,1.97035,1.97035,1.97025,1.97025,14600000.0
2008-06-06 22:45:00,1.97025,1.9703,1.97025,1.97025,19300000.0
2008-06-06 22:46:00,1.97025,1.9703,1.97025,1.97025,9700000.0
2008-06-06 22:47:00,1.97025,1.97025,1.97025,1.97025,2400000.0
2008-06-06 22:48:00,1.9702,1.9703,1.9702,1.9703,15500000.0
2008-06-06 22:49:00,1.97025,1.97025,1.97025,1.97025,3700000.0
2008-06-06 22:50:00,1.9702,1.9704,1.9702,1.9704,64500000.0
2008-06-06 22:51:00,1.9704,1.9704,1.9704,1.9704,500000.0
2008-06-06 22:52:00,1.9704,1.9704,1.97035,1.9704,5400000.0
2008-06-06 22:53:00,1.9704,1.9708,1.97035,1.97075,18900000.0
2008-06-06 22:54:00,1.9708,1.97085,1.9708,1.9708,14800000.0
2008-06-06 22:55:00,1.97075,1.97075,1.97075,1.97075,7200000.0
2008-06-06 22:56:00,1.97075,1.97075,1.9704,1.97075,13200000.0
2008-06-06 22:57:00,1.97075,1.9709,1.97075,1.9709,46700000.0
2008-06-06 22:58:00,1.9708,1.9709,1.97075,1.97075,19400000.0
2008-06-06 22:59:00,1.9708,1.9708,1.97075,1.97075,7400000.0
2008-06-09 00:01:00,1.9704,1.9704,1.9702,1.9702,40800000.0
2008-06-09 00:02:00,1.9696,1.9705,1.9696,1.9703,40800000.0
2008-06-09 00:03:00,1.9696,1.9703,1.9696,1.97,40800000.0
2008-06-09 00:04:00,1.9702,1.9705,1.97,1.97,40800000.0
2008-06-09 00:05:00,1.9701,1.9702,1.9701,1.9702,40800000.0
2008-06-09 00:06:00,1.9704,1.9706,1.9704,1.9705,40800000.0
2008-06-09 00:08:00,1.9704,1.9704,1.9704,1.9704,40800000.0
2008-06-09 00:10:00,1.9705,1.9705,1.9705,1.9705,40800000.0
2008-06-09 00:11:00,1.97,1.9705,1.97,1.9705,40800000.0
2008-06-09 00:12:00,1.97,1.9705,1.97,1.9705,40800000.0
2008-06-09 00:13:00,1.9704,1.9704,1.9704,1.9704,40800000.0
2008-06-09 00:19:00,1.9702,1.9705,1.9702,1.9704,40800000.0
2008-06-09 00:23:00,1.9702,1.9704,1.9702,1.9704,40800000.0
2008-06-09 00:24:00,1.9705,1.9705,1.9702,1.9702,40800000.0
2008-06-09 00:25:00,1.9703,1.9703,1.9702,1.9702,40800000.0
2008-06-09 00:26:00,1.9703,1.9703,1.9703,1.9703,40800000.0
2008-06-09 00:28:00,1.9702,1.9702,1.9702,1.9702,40800000.0
2008-06-09 00:30:00,1.9705,1.9705,1.9703,1.9703,40800000.0
2008-06-09 00:32:00,1.9702,1.9702,1.9702,1.9702,40800000.0
2008-06-09 00:33:00,1.9703,1.9703,1.9703,1.9703,40800000.0
2008-06-09 00:44:00,1.9706,1.9706,1.9706,1.9706,40800000.0
2008-06-09 00:45:00,1.9707,1.9708,1.9707,1.9708,40800000.0
2008-06-09 00:51:00,1.9711,1.9711,1.971,1.971,40800000.0
2008-06-09 00:52:00,1.9709,1.971,1.9709,1.9709,40800000.0
2008-06-09 00:53:00,1.9708,1.9708,1.9706,1.9706,40800000.0
2008-06-09 00:55:00,1.9707,1.9707,1.9706,1.9707,40800000.0
2008-06-09 00:56:00,1.9708,1.9708,1.9708,1.9708,40800000.0
2008-06-09 00:57:00,1.9707,1.9708,1.9707,1.9708,40800000.0
2008-06-09 00:58:00,1.9707,1.9709,1.9707,1.9708,40800000.0
2008-06-09 00:59:00,1.9709,1.9709,1.9707,1.9708,40800000.0
2008-06-09 01:00:00,1.9709,1.9709,1.9708,1.9709,40800000.0
2008-06-09 01:02:00,1.9708,1.9709,1.9708,1.9709,40800000.0
2008-06-09 01:03:00,1.9708,1.9708,1.9708,1.9708,40800000.0
2008-06-09 01:04:00,1.9709,1.9711,1.9709,1.9709,40800000.0
2008-06-09 01:06:00,1.9707,1.9708,1.9707,1.9708,40800000.0
2008-06-09 01:07:00,1.9709,1.9709,1.9709,1.9709,40800000.0
2008-06-09 01:08:00,1.971,1.9711,1.9707,1.971,40800000.0
2008-06-09 01:09:00,1.9707,1.9709,1.9707,1.9708,40800000.0
2008-06-09 01:10:00,1.9706,1.9708,1.9706,1.9707,40800000.0
2008-06-09 01:11:00,1.9708,1.9708,1.9707,1.9707,40800000.0
2008-06-09 01:12:00,1.9706,1.9706,1.9703,1.9704,40800000.0
2008-06-09 01:13:00,1.9705,1.9705,1.9703,1.9703,40800000.0
2008-06-09 01:14:00,1.9704,1.9712,1.9704,1.9707,40800000.0
2008-06-09 01:15:00,1.9711,1.9712,1.9705,1.9708,40800000.0
2008-06-09 01:16:00,1.9707,1.9707,1.9707,1.9707,40800000.0
2008-06-09 01:17:00,1.9708,1.9708,1.9708,1.9708,40800000.0
2008-06-09 01:18:00,1.9707,1.9711,1.9707,1.9711,40800000.0
2008-06-09 01:19:00,1.9712,1.9712,1.9711,1.9712,40800000.0
2008-06-09 01:20:00,1.9711,1.9711,1.9709,1.9709,40800000.0
2008-06-09 01:22:00,1.9707,1.9707,1.9707,1.9707,40800000.0
2008-06-09 01:23:00,1.9708,1.9709,1.9708,1.9709,40800000.0
2008-06-09 01:25:00,1.971,1.9713,1.971,1.9713,40800000.0
2008-06-09 01:28:00,1.9712,1.9712,1.9712,1.9712,40800000.0
2008-06-09 01:29:00,1.9711,1.9711,1.9711,1.9711,40800000.0
2008-06-09 01:30:00,1.9712,1.9713,1.9712,1.9713,40800000.0
2008-06-09 01:32:00,1.9712,1.9712,1.9712,1.9712,40800000.0
2008-06-09 01:33:00,1.9711,1.9711,1.9709,1.9711,40800000.0
2008-06-09 01:35:00,1.971,1.971,1.971,1.971,40800000.0
2008-06-09 01:36:00,1.9709,1.971,1.9708,1.971,40800000.0
2008-06-09 01:37:00,1.9708,1.9709,1.9708,1.9708,40800000.0
2008-06-09 01:38:00,1.971,1.971,1.9709,1.9709,40800000.0
2008-06-09 01:39:00,1.971,1.971,1.971,1.971,40800000.0
2008-06-09 01:40:00,1.9711,1.9712,1.9711,1.9712,40800000.0
2008-06-09 01:41:00,1.9711,1.9711,1.9711,1.9711,40800000.0
2008-06-09 01:43:00,1.971,1.971,1.971,1.971,40800000.0
2008-06-09 01:45:00,1.9708,1.9708,1.9704,1.9704,40800000.0
2008-06-09 01:49:00,1.9705,1.9705,1.9705,1.9705,40800000.0
2008-06-09 01:50:00,1.9706,1.9706,1.9706,1.9706,40800000.0
2008-06-09 01:51:00,1.9705,1.9705,1.9704,1.9704,40800000.0
2008-06-09 01:53:00,1.9703,1.9703,1.9701,1.9702,40800000.0
2008-06-09 01:57:00,1.9703,1.9703,1.9703,1.9703,40800000.0
2008-06-09 01:59:00,1.9704,1.9706,1.9704,1.9705,40800000.0
2008-06-09 02:00:00,1.9705,1.9705,1.9704,1.9704,40800000.0
2008-06-09 02:01:00,1.9704,1.9704,1.9704,1.9704,700000.0
2008-06-09 02:02:00,1.9704,1.97055,1.9704,1.9705,143400000.0
2008-06-09 02:03:00,1.9705,1.9706,1.9705,1.9706,25000000.0
2008-06-09 02:04:00,1.97052,1.97057,1.97042,1.97053,64800000.0
2008-06-09 02:05:00,1.9706,1.9706,1.9706,1.9706,29100000.0
2008-06-09 02:06:00,1.9706,1.9706,1.9706,1.9706,32400000.0
2008-06-09 02:07:00,1.9706,1.9706,1.9706,1.9706,4800000.0
2008-06-09 02:08:00,1.9706,1.9706,1.9706,1.9706,9900000.0
2008-06-09 02:09:00,1.9706,1.9707,1.9706,1.9706,4500000.0
2008-06-09 02:10:00,1.9704,1.9704,1.9701,1.9701,27200000.0
2008-06-09 02:11:00,1.9701,1.9702,1.9701,1.9701,171100000.0
2008-06-09 02:12:00,1.9701,1.9702,1.9701,1.9702,38700000.0
2008-06-09 02:13:00,1.97015,1.97015,1.9693,1.9693,51900000.0
2008-06-09 02:14:00,1.9692,1.9695,1.9692,1.9695,4400000.0
2008-06-09 02:15:00,1.9695,1.9695,1.9692,1.9694,38400000.0
2008-06-09 02:16:00,1.9693,1.9693,1.969,1.969,105300000.0
2008-06-09 02:17:00,1.969,1.9693,1.969,1.96925,78400000.0
2008-06-09 02:18:00,1.9693,1.9694,1.969,1.9691,17600000.0
2008-06-09 02:19:00,1.9691,1.96915,1.9691,1.96915,15000000.0
2008-06-09 02:20:00,1.9692,1.9692,1.969,1.969,26300000.0
2008-06-09 02:21:00,1.969,1.969,1.9689,1.9689,69500000.0
2008-06-09 02:22:00,1.9689,1.9691,1.9688,1.9688,92500000.0
2008-06-09 02:23:00,1.9688,1.9689,1.9688,1.9688,29300000.0
2008-06-09 02:24:00,1.96875,1.96875,1.9683,1.9683,28900000.0
2008-06-09 02:25:00,1.9682,1.9683,1.9681,1.9682,62200000.0
2008-06-09 02:26:00,1.9682,1.9688,1.9682,1.9688,196500000.0
2008-06-09 02:27:00,1.9688,1.969,1.9688,1.969,43000000.0
2008-06-09 02:28:00,1.969,1.9691,1.969,1.9691,52400000.0
2008-06-09 02:29:00,1.9688,1.9691,1.9688,1.9691,31200000.0
2008-06-09 02:30:00,1.9691,1.9692,1.9691,1.9691,91100000.0
2008-06-09 02:31:00,1.9691,1.9692,1.9691,1.9691,38600000.0
2008-06-09 02:32:00,1.9691,1.9692,1.969,1.969,71899999.0
2008-06-09 02:33:00,1.9691,1.9691,1.9691,1.9691,8500000.0
2008-06-09 02:34:00,1.9688,1.9692,1.9688,1.9692,106500000.0
2008-06-09 02:35:00,1.9692,1.9695,1.9692,1.9692,252800000.0
2008-06-09 02:36:00,1.9692,1.9695,1.9692,1.9693,179000000.0
2008-06-09 02:37:00,1.9692,1.9694,1.9692,1.9692,132000000.0
2008-06-09 02:38:00,1.9692,1.9694,1.9692,1.9693,257200001.0
2008-06-09 02:39:00,1.9693,1.9693,1.9693,1.9693,74000000.0
2008-06-09 02:40:00,1.9693,1.9694,1.9693,1.9694,22500000.0
2008-06-09 02:41:00,1.9694,1.9695,1.9694,1.9695,126700000.0
2008-06-09 02:42:00,1.96945,1.9695,1.9694,1.9695,42000000.0
2008-06-09 02:43:00,1.9695,1.9695,1.9693,1.9693,70599999.0
2008-06-09 02:44:00,1.9693,1.9693,1.9693,1.9693,77100001.0
2008-06-09 02:45:00,1.9693,1.9693,1.9693,1.9693,18100000.0
2008-06-09 02:46:00,1.9693,1.9693,1.9693,1.9693,44900000.0
2008-06-09 02:47:00,1.9693,1.9693,1.969,1.969,64200000.0
2008-06-09 02:48:00,1.969,1.969,1.9689,1.969,60700000.0
2008-06-09 02:49:00,1.969,1.969,1.969,1.969,2800000.0
2008-06-09 02:50:00,1.969,1.969,1.969,1.969,8400000.0
2008-06-09 02:51:00,1.969,1.969,1.9689,1.9689,44500000.0
2008-06-09 02:52:00,1.969,1.969,1.9689,1.9689,16900000.0
2008-06-09 02:53:00,1.969,1.969,1.9685,1.9687,37400000.0
2008-06-09 02:54:00,1.9687,1.9688,1.9685,1.9687,70700000.0
2008-06-09 02:55:00,1.9689,1.9689,1.9687,1.9687,36100000.0
2008-06-09 02:56:00,1.9687,1.9687,1.9685,1.9687,28100000.0
2008-06-09 02:57:00,1.9685,1.9685,1.96845,1.96845,5400000.0
2008-06-09 02:58:00,1.96819,1.96828,1.96813,1.96825,8600000.0
2008-06-09 02:59:00,1.9684,1.9687,1.9684,1.9685,17500000.0
2008-06-09 03:00:00,1.9687,1.9687,1.9685,1.9685,4700000.0
2008-06-09 03:01:00,1.9685,1.9687,1.9685,1.9687,7600000.0
2008-06-09 03:02:00,1.9687,1.9689,1.9687,1.9687,36300000.0
2008-06-09 03:03:00,1.9687,1.96875,1.9687,1.9687,89700000.0
2008-06-09 03:04:00,1.9687,1.9687,1.96805,1.9682,151800000.0
2008-06-09 03:05:00,1.968,1.9682,1.96785,1.96795,19600000.0
2008-06-09 03:06:00,1.96805,1.9683,1.96805,1.96805,7700000.0
2008-06-09 03:07:00,1.96805,1.9682,1.96805,1.96815,65200000.0
2008-06-09 03:08:00,1.96805,1.9682,1.968,1.9682,162100000.0
2008-06-09 03:09:00,1.9682,1.9683,1.9682,1.9683,100900000.0
2008-06-09 03:10:00,1.9683,1.96845,1.9682,1.9682,203600000.0
2008-06-09 03:11:00,1.9682,1.9682,1.9682,1.9682,117000000.0
2008-06-09 03:12:00,1.9682,1.9682,1.9682,1.9682,21900000.0
2008-06-09 03:13:00,1.9682,1.96845,1.9682,1.96845,187400000.0
2008-06-09 03:14:00,1.96855,1.96855,1.96825,1.9684,121299999.0
2008-06-09 03:15:00,1.96855,1.96855,1.96825,1.96825,114700000.0
2008-06-09 03:16:00,1.9684,1.9684,1.9682,1.9683,282399998.0
2008-06-09 03:17:00,1.9683,1.9683,1.9682,1.9682,77700000.0
2008-06-09 03:18:00,1.9682,1.9682,1.9682,1.9682,59500000.0
2008-06-09 03:19:00,1.9681,1.9681,1.9681,1.9681,24400000.0
2008-06-09 03:20:00,1.96815,1.96815,1.9681,1.96815,19600000.0
2008-06-09 03:21:00,1.96815,1.96815,1.9681,1.96815,76000000.0
2008-06-09 03:22:00,1.96815,1.9682,1.9681,1.96815,179400000.0
2008-06-09 03:23:00,1.9681,1.96815,1.9681,1.96815,25200000.0
2008-06-09 03:24:00,1.9681,1.9681,1.9681,1.9681,31800000.0
2008-06-09 03:25:00,1.9681,1.9681,1.968,1.9681,11800000.0
2008-06-09 03:26:00,1.9681,1.9681,1.9681,1.9681,11200000.0
2008-06-09 03:27:00,1.9681,1.9681,1.96805,1.9681,15800000.0
2008-06-09 03:28:00,1.9681,1.9681,1.968,1.9681,28800000.0
2008-06-09 03:29:00,1.9681,1.9681,1.9681,1.9681,2800000.0
2008-06-09 03:30:00,1.968,1.9681,1.9677,1.9677,60600000.0
2008-06-09 03:31:00,1.9677,1.9677,1.9676,1.9676,10900000.0
2008-06-09 03:32:00,1.9677,1.9678,1.9676,1.9677,114600001.0
2008-06-09 03:33:00,1.96765,1.96765,1.96765,1.96765,2800000.0
2008-06-09 03:34:00,1.9677,1.9677,1.96755,1.9677,113200003.0
2008-06-09 03:35:00,1.9677,1.9677,1.9677,1.9677,244800000.0
2008-06-09 03:36:00,1.9677,1.968,1.9677,1.96795,103500001.0
2008-06-09 03:37:00,1.9679,1.96795,1.9679,1.9679,23900000.0
2008-06-09 03:38:00,1.9679,1.968,1.9679,1.968,104100000.0
2008-06-09 03:39:00,1.96795,1.96805,1.96795,1.96805,51300000.0
2008-06-09 03:40:00,1.968,1.96805,1.968,1.96805,17400000.0
2008-06-09 03:41:00,1.9681,1.9682,1.96805,1.96805,47800000.0
2008-06-09 03:42:00,1.96805,1.96805,1.96805,1.96805,24700000.0
2008-06-09 03:43:00,1.9681,1.9683,1.96805,1.9682,164899999.0
2008-06-09 03:44:00,1.9683,1.9685,1.9682,1.96845,135200001.0
2008-06-09 03:45:00,1.96845,1.96855,1.96845,1.96855,49500000.0
2008-06-09 03:46:00,1.96855,1.96855,1.96855,1.96855,15700000.0
2008-06-09 03:47:00,1.96855,1.9689,1.96855,1.9689,37900000.0
2008-06-09 03:48:00,1.9689,1.9689,1.9688,1.9688,19800000.0
2008-06-09 03:49:00,1.9688,1.9689,1.9688,1.9689,91700000.0
2008-06-09 03:50:00,1.9688,1.9688,1.9688,1.9688,148900001.0
2008-06-09 03:51:00,1.9688,1.9688,1.9688,1.9688,127200000.0
2008-06-09 03:52:00,1.9688,1.969,1.9687,1.9687,219300000.0
2008-06-09 03:53:00,1.9687,1.96905,1.9687,1.9688,266000000.0
2008-06-09 03:54:00,1.9688,1.9695,1.9688,1.9695,262600000.0
2008-06-09 03:55:00,1.9695,1.96955,1.9695,1.96955,7100000.0
2008-06-09 03:56:00,1.9697,1.96975,1.96955,1.96965,124000000.0
2008-06-09 03:57:00,1.9697,1.9699,1.96965,1.96975,52600000.0
2008-06-09 03:58:00,1.9698,1.97,1.96975,1.96995,208500000.0
2008-06-09 03:59:00,1.96995,1.97,1.96995,1.97,47100000.0
2008-06-09 04:00:00,1.97,1.9702,1.9699,1.9701,40000000.0
2008-06-09 04:01:00,1.9701,1.9701,1.9699,1.97005,72100000.0
2008-06-09 04:02:00,1.97005,1.97005,1.9695,1.96975,547200000.0
2008-06-09 04:03:00,1.9698,1.9698,1.9696,1.9697,41600000.0
2008-06-09 04:04:00,1.9697,1.9697,1.9696,1.9696,160400000.0
2008-06-09 04:05:00,1.9696,1.9696,1.9695,1.9695,351200000.0
2008-06-09 04:06:00,1.9695,1.9695,1.9694,1.9694,61600000.0
2008-06-09 04:07:00,1.9695,1.9695,1.9694,1.9694,11200000.0
2008-06-09 04:08:00,1.9694,1.9695,1.9694,1.9695,16800000.0
2008-06-09 04:09:00,1.9695,1.9695,1.9693,1.9694,64400000.0
2008-06-09 04:10:00,1.9694,1.9694,1.96915,1.9692,31000000.0
2008-06-09 04:11:00,1.969,1.9694,1.969,1.9694,14100000.0
2008-06-09 04:12:00,1.9691,1.9692,1.9688,1.9688,190700000.0
2008-06-09 04:13:00,1.9686,1.9688,1.9686,1.9688,10000000.0
2008-06-09 04:14:00,1.9688,1.9688,1.9688,1.9688,19500000.0
2008-06-09 04:15:00,1.9688,1.9688,1.9688,1.9688,7700000.0
2008-06-09 04:16:00,1.9688,1.9688,1.9682,1.9684,173100000.0
2008-06-09 04:17:00,1.9682,1.9687,1.9682,1.9683,115500000.0
2008-06-09 04:18:00,1.9684,1.9684,1.9683,1.9684,60800000.0
2008-06-09 04:19:00,1.9683,1.9684,1.9683,1.9683,5200000.0
2008-06-09 04:20:00,1.9684,1.9684,1.9683,1.9684,37600000.0
2008-06-09 04:21:00,1.9684,1.9684,1.9684,1.9684,40600000.0
2008-06-09 04:22:00,1.9684,1.9685,1.9684,1.9684,99400000.0
2008-06-09 04:23:00,1.9684,1.9684,1.9684,1.9684,2800000.0
2008-06-09 04:24:00,1.9684,1.9684,1.9684,1.9684,25100000.0
2008-06-09 04:25:00,1.9684,1.96855,1.9684,1.9684,54400000.0
2008-06-09 04:26:00,1.9684,1.9684,1.9684,1.9684,5600000.0
2008-06-09 04:27:00,1.9684,1.9684,1.9683,1.9683,5600000.0
2008-06-09 04:28:00,1.9684,1.9684,1.9684,1.9684,5600000.0
2008-06-09 04:29:00,1.9684,1.9684,1.9681,1.9681,28000000.0
2008-06-09 04:30:00,1.9681,1.9683,1.9681,1.9683,30900000.0
2008-06-09 04:31:00,1.9683,1.9683,1.96795,1.9681,105100000.0
2008-06-09 04:32:00,1.9681,1.9681,1.9677,1.9679,66200000.0
2008-06-09 04:33:00,1.9679,1.9679,1.9679,1.9679,17100000.0
2008-06-09 04:34:00,1.9679,1.96805,1.9679,1.96805,127000000.0
2008-06-09 04:35:00,1.968,1.968,1.9679,1.96795,170300000.0
2008-06-09 04:36:00,1.968,1.968,1.9679,1.9679,40500000.0
2008-06-09 04:37:00,1.9679,1.9679,1.9676,1.9679,27200000.0
2008-06-09 04:38:00,1.9679,1.968,1.9679,1.968,26900000.0
2008-06-09 04:39:00,1.968,1.968,1.968,1.968,39500000.0
2008-06-09 04:40:00,1.968,1.96805,1.968,1.96805,12400000.0
2008-06-09 04:41:00,1.96805,1.9682,1.96805,1.9682,49100000.0
2008-06-09 04:42:00,1.9679,1.9682,1.9676,1.9678,106600000.0
2008-06-09 04:43:00,1.9679,1.9679,1.9675,1.9675,34100000.0
2008-06-09 04:44:00,1.9676,1.96775,1.9675,1.9676,73700000.0
2008-06-09 04:45:00,1.9676,1.9677,1.9676,1.9676,74500000.0
2008-06-09 04:46:00,1.9676,1.9676,1.9676,1.9676,11200000.0
2008-06-09 04:47:00,1.9676,1.9676,1.9676,1.9676,53200000.0
2008-06-09 04:48:00,1.9676,1.9676,1.9676,1.9676,19600000.0
2008-06-09 04:49:00,1.9676,1.9676,1.9675,1.9675,109200000.0
2008-06-09 04:50:00,1.9675,1.9676,1.96715,1.9672,63700000.0
2008-06-09 04:51:00,1.9672,1.9675,1.9671,1.9671,56900000.0
2008-06-09 04:52:00,1.9674,1.9675,1.9674,1.9674,6800000.0
2008-06-09 04:53:00,1.9674,1.9675,1.9674,1.9675,5900000.0
2008-06-09 04:54:00,1.9674,1.9674,1.9674,1.9674,1800000.0
2008-06-09 04:55:00,1.967,1.9675,1.967,1.96705,273200000.0
2008-06-09 04:56:00,1.96705,1.9673,1.96705,1.9673,214000000.0
2008-06-09 04:57:00,1.9673,1.9674,1.9673,1.9674,61200000.0
2008-06-09 04:58:00,1.9675,1.9676,1.9674,1.9676,12900000.0
2008-06-09 04:59:00,1.9676,1.9677,1.9676,1.9676,44000000.0
2008-06-09 05:00:00,1.9676,1.9676,1.9676,1.9676,600000.0
2008-06-09 05:01:00,1.9676,1.9676,1.9676,1.9676,5800000.0
2008-06-09 05:02:00,1.9676,1.9676,1.9676,1.9676,600000.0
2008-06-09 05:03:00,1.9677,1.968,1.9677,1.96785,16500000.0
2008-06-09 05:04:00,1.96785,1.9687,1.96785,1.9682,260500000.0
2008-06-09 05:05:00,1.9681,1.9682,1.9679,1.9679,38100000.0
2008-06-09 05:06:00,1.968,1.96805,1.9679,1.96805,34600000.0
2008-06-09 05:07:00,1.96783,1.96788,1.96767,1.96788,57600000.0
2008-06-09 05:08:00,1.9679,1.96805,1.9679,1.96805,2500000.0
2008-06-09 05:09:00,1.96787,1.96791,1.96777,1.96791,15600000.0
2008-06-09 05:10:00,1.9679,1.9679,1.9679,1.9679,600000.0
2008-06-09 05:11:00,1.96805,1.96805,1.96805,1.96805,9500000.0
2008-06-09 05:12:00,1.9679,1.96805,1.9679,1.96805,2500000.0
2008-06-09 05:13:00,1.968,1.968,1.9676,1.9678,81000000.0
2008-06-09 05:14:00,1.9679,1.9679,1.9678,1.9679,11400000.0
2008-06-09 05:15:00,1.9679,1.96845,1.9679,1.96845,65300000.0
2008-06-09 05:16:00,1.96845,1.96845,1.9683,1.96845,161600000.0
2008-06-09 05:17:00,1.9683,1.9683,1.9683,1.9683,7600000.0
2008-06-09 05:18:00,1.9683,1.9683,1.9683,1.9683,20700001.0
2008-06-09 05:19:00,1.9683,1.9683,1.9683,1.9683,38500000.0
2008-06-09 05:20:00,1.9683,1.96835,1.9683,1.96835,26300000.0
2008-06-09 05:21:00,1.9683,1.96835,1.9683,1.9683,135600000.0
2008-06-09 05:22:00,1.9683,1.9683,1.968,1.968,12100000.0
2008-06-09 05:23:00,1.968,1.968,1.9675,1.968,80200000.0
2008-06-09 05:24:00,1.968,1.968,1.9679,1.968,24700000.0
2008-06-09 05:25:00,1.968,1.968,1.968,1.968,23100000.0
2008-06-09 05:26:00,1.968,1.968,1.968,1.968,1900000.0
2008-06-09 05:27:00,1.9678,1.9678,1.9678,1.9678,600000.0
2008-06-09 05:28:00,1.96788,1.96791,1.96788,1.96791,3800000.0
2008-06-09 05:29:00,1.96779,1.96785,1.9677,1.96785,35100000.0
2008-06-09 05:30:00,1.96783,1.96789,1.9678,1.96785,19200000.0
2008-06-09 05:31:00,1.96783,1.96792,1.9678,1.96787,23400000.0
2008-06-09 05:32:00,1.9678,1.96794,1.9678,1.96785,63900000.0
2008-06-09 05:33:00,1.96783,1.96783,1.96777,1.96777,19200000.0
2008-06-09 05:34:00,1.9678,1.9678,1.9678,1.9678,19000000.0
2008-06-09 05:35:00,1.96785,1.968,1.96785,1.968,7700000.0
2008-06-09 05:36:00,1.968,1.968,1.9678,1.968,21700000.0
2008-06-09 05:37:00,1.968,1.968,1.968,1.968,3800000.0
2008-06-09 05:38:00,1.96772,1.96776,1.96749,1.96764,61000000.0
2008-06-09 05:39:00,1.968,1.968,1.968,1.968,5900000.0
2008-06-09 05:40:00,1.968,1.968,1.9679,1.9679,42900000.0
2008-06-09 05:41:00,1.968,1.96805,1.968,1.968,32300000.0
2008-06-09 05:42:00,1.96805,1.96805,1.968,1.968,23700000.0
2008-06-09 05:43:00,1.968,1.968,1.968,1.968,1900000.0
2008-06-09 05:44:00,1.96805,1.9681,1.96805,1.9681,14700000.0
2008-06-09 05:45:00,1.96815,1.9682,1.96815,1.96815,39900000.0
2008-06-09 05:46:00,1.9681,1.9681,1.9681,1.9681,26400000.0
2008-06-09 05:47:00,1.9682,1.9682,1.9681,1.96815,61800000.0
2008-06-09 05:48:00,1.96815,1.96825,1.96815,1.96825,28800000.0
2008-06-09 05:49:00,1.96825,1.96825,1.96825,1.96825,28100000.0
2008-06-09 05:50:00,1.96825,1.96825,1.96825,1.96825,29900000.0
2008-06-09 05:51:00,1.96825,1.96825,1.96825,1.96825,5300000.0
2008-06-09 05:52:00,1.96835,1.96845,1.96835,1.96845,45300000.0
2008-06-09 05:53:00,1.96845,1.96875,1.96845,1.9687,108100000.0
2008-06-09 05:54:00,1.9687,1.9687,1.9687,1.9687,7900000.0
2008-06-09 05:55:00,1.9687,1.9687,1.96865,1.9687,18300000.0
2008-06-09 05:56:00,1.9687,1.9687,1.9687,1.9687,11400000.0
2008-06-09 05:57:00,1.9687,1.9687,1.9682,1.9682,150399999.0
2008-06-09 05:58:00,1.96825,1.96825,1.96825,1.96825,8000000.0
2008-06-09 05:59:00,1.96825,1.96845,1.96825,1.96845,32800000.0
2008-06-09 06:00:00,1.96845,1.96845,1.9684,1.9684,46000000.0
2008-06-09 06:01:00,1.9684,1.9684,1.9684,1.9684,66100000.0
2008-06-09 06:02:00,1.96823,1.96829,1.96823,1.96823,22800000.0
2008-06-09 06:03:00,1.9684,1.9684,1.96825,1.96825,72400000.0
2008-06-09 06:04:00,1.96825,1.9683,1.96825,1.9683,67500000.0
2008-06-09 06:05:00,1.9683,1.9683,1.9683,1.9683,109300000.0
2008-06-09 06:06:00,1.9683,1.9684,1.9683,1.9684,20400000.0
2008-06-09 06:07:00,1.9684,1.96845,1.9683,1.9683,35100000.0
2008-06-09 06:08:00,1.9683,1.9684,1.96815,1.9682,109000000.0
2008-06-09 06:09:00,1.9682,1.96855,1.9682,1.96855,62700000.0
2008-06-09 06:10:00,1.9685,1.9685,1.9684,1.96845,65800000.0
2008-06-09 06:11:00,1.96845,1.9686,1.96845,1.9685,75900000.0
2008-06-09 06:12:00,1.9686,1.9686,1.9685,1.9685,32200000.0
2008-06-09 06:13:00,1.9685,1.9686,1.9685,1.9685,41100000.0
2008-06-09 06:14:00,1.9686,1.96875,1.9686,1.9687,50500000.0
2008-06-09 06:15:00,1.9687,1.9689,1.9687,1.9689,150700000.0
2008-06-09 06:16:00,1.9689,1.9689,1.9689,1.9689,1800000.0
2008-06-09 06:17:00,1.96863,1.96865,1.96849,1.9686,8600000.0
2008-06-09 06:18:00,1.9689,1.9689,1.9689,1.9689,2700000.0
2008-06-09 06:19:00,1.9689,1.969,1.9689,1.969,74200000.0
2008-06-09 06:20:00,1.96905,1.9693,1.9689,1.9689,74600000.0
2008-06-09 06:21:00,1.9689,1.9689,1.9689,1.9689,1800000.0
2008-06-09 06:22:00,1.9689,1.9689,1.9689,1.9689,1800000.0
2008-06-09 06:23:00,1.9689,1.9689,1.9689,1.9689,5400000.0
2008-06-09 06:24:00,1.96842,1.96872,1.96836,1.96864,90600000.0
2008-06-09 06:25:00,1.9689,1.9689,1.9689,1.9689,8100000.0
2008-06-09 06:26:00,1.9689,1.9689,1.9689,1.9689,900000.0
2008-06-09 06:27:00,1.9689,1.9689,1.9689,1.9689,1800000.0
2008-06-09 06:28:00,1.9689,1.969,1.9689,1.9689,31200000.0
2008-06-09 06:29:00,1.96895,1.96895,1.9689,1.9689,13200000.0
2008-06-09 06:30:00,1.9689,1.9693,1.9689,1.9692,132100000.0
2008-06-09 06:31:00,1.9692,1.9693,1.9692,1.96925,54900000.0
2008-06-09 06:32:00,1.9692,1.9694,1.9692,1.9694,78300000.0
2008-06-09 06:33:00,1.9693,1.9693,1.96925,1.96925,2500000.0
2008-06-09 06:34:00,1.9692,1.9692,1.9692,1.9692,13300000.0
2008-06-09 06:35:00,1.9692,1.96935,1.9692,1.96935,16000000.0
2008-06-09 06:36:00,1.96925,1.9693,1.96925,1.9693,18700000.0
2008-06-09 06:37:00,1.9694,1.9695,1.9693,1.9695,19800000.0
2008-06-09 06:38:00,1.9697,1.9701,1.9697,1.97005,36700000.0
2008-06-09 06:39:00,1.9699,1.9703,1.9699,1.97025,90700000.0
2008-06-09 06:40:00,1.97025,1.97025,1.9701,1.9701,49600000.0
2008-06-09 06:41:00,1.9701,1.9701,1.9701,1.9701,41700000.0
2008-06-09 06:42:00,1.9701,1.9701,1.9701,1.9701,56200000.0
2008-06-09 06:43:00,1.9701,1.97055,1.9701,1.9705,150400000.0
2008-06-09 06:44:00,1.9705,1.9705,1.9704,1.9704,76200000.0
2008-06-09 06:45:00,1.9704,1.9704,1.9704,1.9704,108600000.0
2008-06-09 06:46:00,1.9704,1.9704,1.9704,1.9704,73200000.0
2008-06-09 06:47:00,1.9704,1.9704,1.9704,1.9704,160500000.0
2008-06-09 06:48:00,1.9704,1.9705,1.9704,1.9704,169100000.0
2008-06-09 06:49:00,1.9704,1.9704,1.9704,1.9704,31800000.0
2008-06-09 06:50:00,1.9704,1.9704,1.97025,1.97025,67700000.0
2008-06-09 06:51:00,1.97025,1.97025,1.9702,1.9702,40600000.0
2008-06-09 06:52:00,1.9702,1.9702,1.9701,1.9701,88600000.0
2008-06-09 06:53:00,1.9701,1.9701,1.9699,1.9701,113000000.0
2008-06-09 06:54:00,1.9701,1.9701,1.9701,1.9701,2800000.0
2008-06-09 06:55:00,1.9701,1.9701,1.96975,1.9699,48200000.0
2008-06-09 06:56:00,1.9699,1.9699,1.9698,1.9698,19600000.0
2008-06-09 06:57:00,1.9698,1.9699,1.9693,1.9695,51600000.0
2008-06-09 06:58:00,1.9695,1.9695,1.969,1.9693,37900000.0
2008-06-09 06:59:00,1.9691,1.9695,1.9691,1.9691,54500000.0
2008-06-09 07:00:00,1.96889,1.96897,1.96866,1.96872,90000000.0
2008-06-09 07:01:00,1.9693,1.9693,1.96875,1.9693,11300000.0
2008-06-09 07:02:00,1.9691,1.9691,1.9691,1.9691,2800000.0
2008-06-09 07:03:00,1.9693,1.9693,1.96875,1.96875,4400000.0
2008-06-09 07:04:00,1.9693,1.9693,1.9691,1.9691,53500000.0
2008-06-09 07:05:00,1.9691,1.9691,1.9686,1.9686,95200000.0
2008-06-09 07:06:00,1.9686,1.9686,1.9683,1.9683,14000000.0
2008-06-09 07:07:00,1.9686,1.9686,1.96835,1.9686,21300000.0
2008-06-09 07:08:00,1.9686,1.9686,1.9684,1.9686,76800000.0
2008-06-09 07:09:00,1.9686,1.9686,1.9686,1.9686,14000000.0
2008-06-09 07:10:00,1.96865,1.96875,1.9686,1.9686,75800000.0
2008-06-09 07:11:00,1.9686,1.9686,1.9686,1.9686,2800000.0
2008-06-09 07:12:00,1.9686,1.9686,1.9686,1.9686,5600000.0
2008-06-09 07:13:00,1.9684,1.9684,1.9683,1.9683,31300000.0
2008-06-09 07:14:00,1.9683,1.9683,1.9681,1.9683,22400000.0
2008-06-09 07:15:00,1.9683,1.9683,1.9678,1.9678,14000000.0
2008-06-09 07:16:00,1.9678,1.9678,1.9674,1.9678,28000000.0
2008-06-09 07:17:00,1.9677,1.9678,1.9675,1.9678,55400000.0
2008-06-09 07:18:00,1.9678,1.9678,1.9678,1.9678,2800000.0
2008-06-09 07:19:00,1.9676,1.9678,1.9676,1.9678,11800000.0
2008-06-09 07:20:00,1.9678,1.9678,1.9678,1.9678,41100000.0
2008-06-09 07:21:00,1.96775,1.96775,1.96775,1.96775,600000.0
2008-06-09 07:22:00,1.96785,1.96785,1.96785,1.96785,1500000.0
2008-06-09 07:23:00,1.9678,1.9678,1.9678,1.9678,30100000.0
2008-06-09 07:24:00,1.96772,1.96777,1.96748,1.96755,135100000.0
2008-06-09 07:25:00,1.96785,1.9679,1.96785,1.9679,18100000.0
2008-06-09 07:26:00,1.9679,1.9679,1.96775,1.96775,5400000.0
2008-06-09 07:27:00,1.9679,1.9679,1.9679,1.9679,5000000.0
2008-06-09 07:28:00,1.9679,1.9681,1.9679,1.96805,50200000.0
2008-06-09 07:29:00,1.96805,1.9682,1.96795,1.9682,41400000.0
2008-06-09 07:30:00,1.9682,1.9682,1.9679,1.9682,24100000.0
2008-06-09 07:31:00,1.9682,1.9682,1.96785,1.9679,58200000.0
2008-06-09 07:32:00,1.96795,1.96795,1.9678,1.96785,101300000.0
2008-06-09 07:33:00,1.96785,1.96805,1.96785,1.96805,16300000.0
2008-06-09 07:34:00,1.96825,1.96825,1.9678,1.9678,74000000.0
2008-06-09 07:35:00,1.9678,1.96785,1.9678,1.96785,146700000.0
2008-06-09 07:36:00,1.96785,1.96785,1.9678,1.9678,82800000.0
2008-06-09 07:37:00,1.9678,1.96785,1.9678,1.96785,26500000.0
2008-06-09 07:38:00,1.96785,1.9682,1.9678,1.9682,61600000.0
2008-06-09 07:39:00,1.9684,1.9684,1.968,1.968,16900000.0
2008-06-09 07:40:00,1.968,1.96815,1.968,1.96815,24500000.0
2008-06-09 07:41:00,1.968,1.96825,1.968,1.9682,32800000.0
2008-06-09 07:42:00,1.9682,1.9682,1.9682,1.9682,8800000.0
2008-06-09 07:43:00,1.9682,1.9682,1.9682,1.9682,24400000.0
2008-06-09 07:44:00,1.968,1.9681,1.96792,1.96792,2700000.0
2008-06-09 07:45:00,1.9682,1.96835,1.9682,1.9683,25000000.0
2008-06-09 07:46:00,1.9683,1.9684,1.9683,1.9684,94700000.0
2008-06-09 07:47:00,1.9684,1.9684,1.9684,1.9684,28200000.0
2008-06-09 07:48:00,1.96822,1.96841,1.96789,1.9682,42200000.0
2008-06-09 07:49:00,1.9684,1.96855,1.9684,1.96855,72400000.0
2008-06-09 07:50:00,1.96855,1.96855,1.96855,1.96855,16100000.0
2008-06-09 07:51:00,1.96855,1.96855,1.9683,1.9683,53200000.0
2008-06-09 07:52:00,1.9683,1.96855,1.9683,1.96855,95200000.0
2008-06-09 07:53:00,1.9686,1.96865,1.9683,1.9683,36900000.0
2008-06-09 07:54:00,1.96815,1.9683,1.96815,1.9683,30800000.0
2008-06-09 07:55:00,1.9683,1.9686,1.9683,1.9686,54900000.0
2008-06-09 07:56:00,1.9685,1.9685,1.9685,1.9685,74900000.0
2008-06-09 07:57:00,1.9685,1.9685,1.9683,1.9683,106900000.0
2008-06-09 07:58:00,1.9683,1.9683,1.9683,1.9683,48800000.0
2008-06-09 07:59:00,1.9683,1.9683,1.9683,1.9683,40500000.0
2008-06-09 08:00:00,1.96835,1.96855,1.9683,1.96835,127000000.0
2008-06-09 08:01:00,1.96835,1.9685,1.9683,1.9684,164200000.0
2008-06-09 08:02:00,1.9684,1.9685,1.96835,1.96835,13000000.0
2008-06-09 08:03:00,1.96835,1.9685,1.96835,1.9685,42200000.0
2008-06-09 08:04:00,1.9685,1.9685,1.96835,1.9684,68800000.0
2008-06-09 08:05:00,1.9684,1.96865,1.9683,1.9683,198000000.0
2008-06-09 08:06:00,1.9683,1.9687,1.9683,1.9687,136800000.0
2008-06-09 08:07:00,1.9687,1.9689,1.9687,1.9689,120800000.0
2008-06-09 08:08:00,1.9689,1.96915,1.9688,1.9691,67500000.0
2008-06-09 08:09:00,1.9691,1.9692,1.96845,1.9688,100000000.0
2008-06-09 08:10:00,1.9688,1.9689,1.9688,1.9688,39700000.0
2008-06-09 08:11:00,1.9688,1.96895,1.9688,1.9688,42900000.0
2008-06-09 08:12:00,1.9688,1.9694,1.9688,1.9694,177500000.0
2008-06-09 08:13:00,1.9694,1.9703,1.9694,1.9703,182600000.0
2008-06-09 08:14:00,1.9703,1.97075,1.9701,1.9703,206300000.0
2008-06-09 08:15:00,1.9703,1.9705,1.9703,1.9703,106300000.0
2008-06-09 08:16:00,1.9703,1.97055,1.9703,1.9705,214800000.0
2008-06-09 08:17:00,1.9705,1.9706,1.97035,1.97035,86600000.0
2008-06-09 08:18:00,1.97035,1.9705,1.97,1.9701,204500000.0
2008-06-09 08:19:00,1.9701,1.9703,1.96945,1.97,189700000.0
2008-06-09 08:20:00,1.97,1.97,1.9696,1.96965,114000000.0
2008-06-09 08:21:00,1.96965,1.97,1.96965,1.9699,141200000.0
2008-06-09 08:22:00,1.97005,1.97015,1.9697,1.9701,138900000.0
2008-06-09 08:23:00,1.9701,1.9701,1.9701,1.9701,5600000.0
2008-06-09 08:24:00,1.9699,1.9699,1.9695,1.9697,106600000.0
2008-06-09 08:25:00,1.9697,1.9697,1.9695,1.9695,114500000.0
2008-06-09 08:26:00,1.9695,1.9695,1.9695,1.9695,113900000.0
2008-06-09 08:27:00,1.9695,1.96965,1.96905,1.9696,154400000.0
2008-06-09 08:28:00,1.9696,1.9696,1.9694,1.9695,83600000.0
2008-06-09 08:29:00,1.9695,1.96965,1.9695,1.9695,228800000.0
2008-06-09 08:30:00,1.9695,1.9696,1.9695,1.9695,417600000.0
2008-06-09 08:31:00,1.9695,1.9696,1.9695,1.9696,34400000.0
2008-06-09 08:32:00,1.9695,1.9696,1.9695,1.9695,168100000.0
2008-06-09 08:33:00,1.9695,1.9696,1.9695,1.9695,205100000.0
2008-06-09 08:34:00,1.9695,1.9695,1.9692,1.9695,109300000.0
2008-06-09 08:35:00,1.9693,1.9695,1.9692,1.9695,77400000.0
2008-06-09 08:36:00,1.9695,1.9695,1.9695,1.9695,162900000.0
2008-06-09 08:37:00,1.9695,1.9695,1.9691,1.9691,98600000.0
2008-06-09 08:38:00,1.9693,1.9693,1.9689,1.969,152600000.0
2008-06-09 08:39:00,1.9688,1.969,1.9685,1.9688,215600000.0
2008-06-09 08:40:00,1.9688,1.969,1.9688,1.9688,267100000.0
2008-06-09 08:41:00,1.9688,1.96905,1.9688,1.96905,63500000.0
2008-06-09 08:42:00,1.96905,1.96905,1.9688,1.96895,47700000.0
2008-06-09 08:43:00,1.9688,1.9688,1.9683,1.9685,65700000.0
2008-06-09 08:44:00,1.9685,1.9685,1.9683,1.9685,75600000.0
2008-06-09 08:45:00,1.9685,1.9687,1.9684,1.9686,373500000.0
2008-06-09 08:46:00,1.9686,1.96865,1.9686,1.9686,301200000.0
2008-06-09 08:47:00,1.9686,1.9687,1.9686,1.9686,98100000.0
2008-06-09 08:48:00,1.9686,1.9686,1.9685,1.9686,94400000.0
2008-06-09 08:49:00,1.9685,1.9687,1.9685,1.9686,236600000.0
2008-06-09 08:50:00,1.9686,1.96865,1.9686,1.96865,319100000.0
2008-06-09 08:51:00,1.9687,1.96875,1.9686,1.9687,187700000.0
2008-06-09 08:52:00,1.9687,1.96925,1.9687,1.96905,107200000.0
2008-06-09 08:53:00,1.9691,1.9696,1.9691,1.96955,308400000.0
2008-06-09 08:54:00,1.96955,1.9696,1.9693,1.96955,142200000.0
2008-06-09 08:55:00,1.96955,1.96955,1.9693,1.96945,183700000.0
2008-06-09 08:56:00,1.9695,1.9695,1.96935,1.9695,263700000.0
2008-06-09 08:57:00,1.9695,1.96955,1.969,1.969,163200000.0
2008-06-09 08:58:00,1.969,1.9691,1.9687,1.969,216400000.0
2008-06-09 08:59:00,1.96905,1.97015,1.96905,1.9699,233500000.0
2008-06-09 09:00:00,1.9699,1.97005,1.9695,1.96965,324900000.0
2008-06-09 09:01:00,1.96965,1.9703,1.96965,1.9703,407600000.0
2008-06-09 09:02:00,1.9703,1.9705,1.97005,1.9703,293400000.0
2008-06-09 09:03:00,1.9703,1.9703,1.97005,1.97005,230000000.0
2008-06-09 09:04:00,1.97005,1.9703,1.97005,1.9703,574099998.0
2008-06-09 09:05:00,1.9703,1.97035,1.9702,1.9703,877500000.0
2008-06-09 09:06:00,1.9703,1.97075,1.9703,1.9706,314800000.0
2008-06-09 09:07:00,1.97065,1.9707,1.9703,1.97045,374000000.0
2008-06-09 09:08:00,1.97045,1.9712,1.97045,1.9712,210700000.0
2008-06-09 09:09:00,1.9712,1.9712,1.971,1.9711,85300000.0
2008-06-09 09:10:00,1.971,1.971,1.97065,1.97065,415500000.0
2008-06-09 09:11:00,1.97065,1.9707,1.9704,1.9706,126000000.0
2008-06-09 09:12:00,1.9706,1.9706,1.9704,1.9704,74900000.0
2008-06-09 09:13:00,1.9706,1.9706,1.9706,1.9706,67800000.0
2008-06-09 09:14:00,1.9706,1.9716,1.9706,1.9716,354400000.0
2008-06-09 09:15:00,1.9716,1.9721,1.97145,1.97175,292100000.0
2008-06-09 09:16:00,1.97165,1.97165,1.9712,1.9712,352900000.0
2008-06-09 09:17:00,1.9712,1.9712,1.9707,1.97085,368700000.0
2008-06-09 09:18:00,1.97085,1.9709,1.9707,1.9708,299100000.0
2008-06-09 09:19:00,1.97085,1.9709,1.9706,1.97085,304700001.0
2008-06-09 09:20:00,1.97095,1.97145,1.9708,1.9713,174500000.0
2008-06-09 09:21:00,1.9713,1.9713,1.9711,1.9713,84600000.0
2008-06-09 09:22:00,1.9713,1.9715,1.9713,1.9713,144600000.0
2008-06-09 09:23:00,1.9713,1.97145,1.9708,1.9711,215200000.0
2008-06-09 09:24:00,1.9711,1.9715,1.9711,1.97145,151600000.0
2008-06-09 09:25:00,1.9715,1.9721,1.9715,1.97175,157300000.0
2008-06-09 09:26:00,1.97175,1.972,1.9714,1.9716,184600000.0
2008-06-09 09:27:00,1.9716,1.9716,1.97145,1.97155,63100000.0
2008-06-09 09:28:00,1.9715,1.9715,1.9711,1.9715,228800000.0
2008-06-09 09:29:00,1.97155,1.9723,1.97155,1.9719,312300000.0
2008-06-09 09:30:00,1.9719,1.9729,1.9719,1.9729,429100000.0
2008-06-09 09:31:00,1.9729,1.9729,1.9726,1.9726,381100000.0
2008-06-09 09:32:00,1.9726,1.97305,1.9726,1.97285,237000000.0
2008-06-09 09:33:00,1.97285,1.973,1.97255,1.97275,179000000.0
2008-06-09 09:34:00,1.9728,1.9728,1.97255,1.9726,241500000.0
2008-06-09 09:35:00,1.9726,1.97295,1.97245,1.97275,228200000.0
2008-06-09 09:36:00,1.97275,1.97295,1.9724,1.9727,434300000.0
2008-06-09 09:37:00,1.97265,1.97265,1.9723,1.97235,383600000.0
2008-06-09 09:38:00,1.97235,1.97265,1.9716,1.97175,282800000.0
2008-06-09 09:39:00,1.97175,1.97245,1.97175,1.97245,207500000.0
2008-06-09 09:40:00,1.97245,1.97245,1.9719,1.97205,302099999.0
2008-06-09 09:41:00,1.97205,1.97265,1.97205,1.97255,226500000.0
2008-06-09 09:42:00,1.9725,1.97255,1.97185,1.97225,279400000.0
2008-06-09 09:43:00,1.97225,1.97225,1.972,1.9722,233000000.0
2008-06-09 09:44:00,1.9722,1.9726,1.9722,1.97255,82800000.0
2008-06-09 09:45:00,1.97255,1.97255,1.9718,1.97225,170620000.0
2008-06-09 09:46:00,1.97225,1.97225,1.9714,1.9715,420100000.0
2008-06-09 09:47:00,1.9715,1.97165,1.9715,1.9715,171060000.0
2008-06-09 09:48:00,1.9715,1.97175,1.9714,1.9715,327700000.0
2008-06-09 09:49:00,1.9715,1.9715,1.971,1.971,215400000.0
2008-06-09 09:50:00,1.971,1.9714,1.97095,1.9714,154300000.0
2008-06-09 09:51:00,1.9714,1.9716,1.97135,1.9716,244500000.0
2008-06-09 09:52:00,1.9716,1.9718,1.9715,1.9717,248600000.0
2008-06-09 09:53:00,1.97175,1.97195,1.97175,1.9719,78900000.0
2008-06-09 09:54:00,1.9719,1.9719,1.9715,1.9717,111200000.0
2008-06-09 09:55:00,1.9717,1.9717,1.9714,1.9715,279700000.0
2008-06-09 09:56:00,1.9715,1.9716,1.9715,1.9715,220900000.0
2008-06-09 09:57:00,1.9715,1.9715,1.9709,1.97095,297000000.0
2008-06-09 09:58:00,1.97095,1.9714,1.9709,1.971,244600000.0
2008-06-09 09:59:00,1.97105,1.97125,1.9709,1.9712,147000000.0
2008-06-09 10:00:00,1.9712,1.9714,1.9712,1.9714,133100000.0
2008-06-09 10:01:00,1.9714,1.9716,1.9714,1.9716,68400000.0
2008-06-09 10:02:00,1.9716,1.97165,1.97155,1.97155,26200000.0
2008-06-09 10:03:00,1.9716,1.97175,1.97155,1.9716,67600000.0
2008-06-09 10:04:00,1.97165,1.9718,1.9713,1.9714,311300000.0
2008-06-09 10:05:00,1.9714,1.97155,1.9714,1.97145,244900000.0
2008-06-09 10:06:00,1.97145,1.97145,1.971,1.971,101400000.0
2008-06-09 10:07:00,1.971,1.9714,1.9707,1.9708,223300000.0
2008-06-09 10:08:00,1.9708,1.9708,1.9708,1.9708,70500000.0
2008-06-09 10:09:00,1.9708,1.9708,1.9707,1.97075,109000000.0
2008-06-09 10:10:00,1.97075,1.97085,1.97015,1.9704,152600000.0
2008-06-09 10:11:00,1.9705,1.97055,1.9701,1.97025,291300000.0
2008-06-09 10:12:00,1.9703,1.9709,1.9703,1.9709,122500000.0
2008-06-09 10:13:00,1.97095,1.9717,1.9709,1.9717,219800000.0
2008-06-09 10:14:00,1.9717,1.97215,1.97165,1.97215,147900000.0
2008-06-09 10:15:00,1.9722,1.9723,1.9722,1.9723,141100000.0
2008-06-09 10:16:00,1.9723,1.9726,1.9723,1.9726,119800000.0
2008-06-09 10:17:00,1.9726,1.9733,1.9726,1.9732,278900000.0
2008-06-09 10:18:00,1.9732,1.9732,1.9727,1.9727,192500000.0
2008-06-09 10:19:00,1.9727,1.97285,1.9725,1.9727,165900000.0
2008-06-09 10:20:00,1.9727,1.9727,1.9727,1.9727,107100000.0
2008-06-09 10:21:00,1.9727,1.97325,1.9727,1.9732,113700000.0
2008-06-09 10:22:00,1.9732,1.9738,1.9731,1.9736,387700000.0
2008-06-09 10:23:00,1.9736,1.9737,1.97345,1.9736,185300000.0
2008-06-09 10:24:00,1.9736,1.9738,1.9736,1.9736,276500000.0
2008-06-09 10:25:00,1.9736,1.97365,1.9736,1.9736,359400000.0
2008-06-09 10:26:00,1.97365,1.97365,1.9734,1.9736,155200000.0
2008-06-09 10:27:00,1.9736,1.9737,1.97355,1.9737,222400000.0
2008-06-09 10:28:00,1.97375,1.9738,1.9734,1.9737,187600000.0
2008-06-09 10:29:00,1.9737,1.9737,1.9732,1.9732,146900000.0
2008-06-09 10:30:00,1.9732,1.9772,1.9732,1.97695,367100000.0
2008-06-09 10:31:00,1.97715,1.97815,1.9767,1.978,295320000.0
2008-06-09 10:32:00,1.97775,1.9792,1.9777,1.9786,401200000.0
2008-06-09 10:33:00,1.97865,1.979,1.9775,1.9781,298700000.0
2008-06-09 10:34:00,1.97815,1.9784,1.9769,1.9769,268768000.0
2008-06-09 10:35:00,1.9769,1.9772,1.9762,1.9762,440200000.0
2008-06-09 10:36:00,1.9764,1.9764,1.9747,1.9755,491100000.0
2008-06-09 10:37:00,1.9755,1.9757,1.97515,1.97515,359400000.0
2008-06-09 10:38:00,1.9751,1.97525,1.9747,1.9747,239600000.0
2008-06-09 10:39:00,1.9747,1.9748,1.97345,1.97395,283700000.0
2008-06-09 10:40:00,1.97395,1.97435,1.9737,1.974,329800000.0
2008-06-09 10:41:00,1.974,1.97545,1.974,1.975,220300000.0
2008-06-09 10:42:00,1.975,1.9751,1.9743,1.9745,308300000.0
2008-06-09 10:43:00,1.9745,1.9748,1.97415,1.97455,386700000.0
2008-06-09 10:44:00,1.97465,1.97475,1.97445,1.97455,201100000.0
2008-06-09 10:45:00,1.97455,1.97505,1.9745,1.97505,458200000.0
2008-06-09 10:46:00,1.975,1.975,1.9744,1.97455,419500000.0
2008-06-09 10:47:00,1.97455,1.97475,1.9744,1.9744,336500000.0
2008-06-09 10:48:00,1.9744,1.97475,1.9744,1.9746,267244800.0
2008-06-09 10:49:00,1.9747,1.9754,1.9738,1.9744,450963199.0
2008-06-09 10:50:00,1.97435,1.9748,1.97395,1.97425,404600000.0
2008-06-09 10:51:00,1.97425,1.9747,1.9742,1.97455,242800000.0
2008-06-09 10:52:00,1.9746,1.97465,1.9739,1.97415,203600000.0
2008-06-09 10:53:00,1.97415,1.9746,1.974,1.974,199144800.0
2008-06-09 10:54:00,1.974,1.97435,1.97385,1.97425,229900000.0
2008-06-09 10:55:00,1.97425,1.97545,1.9742,1.9743,280100000.0
2008-06-09 10:56:00,1.9743,1.9752,1.9742,1.9751,314900000.0
2008-06-09 10:57:00,1.9752,1.9754,1.9751,1.97525,261700000.0
2008-06-09 10:58:00,1.97525,1.9753,1.97515,1.9752,149400000.0
2008-06-09 10:59:00,1.97515,1.9756,1.9746,1.9754,586900000.0
2008-06-09 11:00:00,1.9754,1.9754,1.9749,1.975,262400000.0
2008-06-09 11:01:00,1.9749,1.9752,1.9748,1.975,244400000.0
2008-06-09 11:02:00,1.9751,1.97525,1.975,1.97505,177900000.0
2008-06-09 11:03:00,1.97505,1.97535,1.975,1.97525,152200000.0
2008-06-09 11:04:00,1.97525,1.97525,1.97465,1.9747,190800000.0
2008-06-09 11:05:00,1.9747,1.9747,1.9736,1.9743,267000000.0
2008-06-09 11:06:00,1.97425,1.9748,1.97425,1.9745,189981600.0
2008-06-09 11:07:00,1.9745,1.97455,1.97385,1.9742,266300000.0
2008-06-09 11:08:00,1.9742,1.97445,1.97395,1.9742,175600000.0
2008-06-09 11:09:00,1.97425,1.9746,1.9738,1.9739,295000000.0
2008-06-09 11:10:00,1.9739,1.97415,1.9736,1.9736,151600000.0
2008-06-09 11:11:00,1.97365,1.9739,1.9731,1.9734,388600000.0
2008-06-09 11:12:00,1.9734,1.97425,1.97335,1.9741,300800000.0
2008-06-09 11:13:00,1.9741,1.9742,1.9732,1.9733,417000000.0
2008-06-09 11:14:00,1.9733,1.97345,1.97275,1.973,412600000.0
2008-06-09 11:15:00,1.973,1.97315,1.9728,1.9728,413700000.0
2008-06-09 11:16:00,1.9729,1.973,1.97215,1.9724,272400000.0
2008-06-09 11:17:00,1.97235,1.97255,1.9723,1.97255,174200000.0
2008-06-09 11:18:00,1.9725,1.9733,1.97245,1.9733,203200000.0
2008-06-09 11:19:00,1.9735,1.9737,1.97315,1.9732,411700000.0
2008-06-09 11:20:00,1.97325,1.97345,1.9731,1.97345,294900000.0
2008-06-09 11:21:00,1.9734,1.9738,1.97335,1.9738,150500000.0
2008-06-09 11:22:00,1.9738,1.97415,1.9738,1.97405,174500000.0
2008-06-09 11:23:00,1.97405,1.9742,1.974,1.97405,120000000.0
2008-06-09 11:24:00,1.97405,1.97405,1.97385,1.97405,34100000.0
2008-06-09 11:25:00,1.97405,1.9741,1.97405,1.9741,69300000.0
2008-06-09 11:26:00,1.9741,1.9747,1.97405,1.9746,207800000.0
2008-06-09 11:27:00,1.9746,1.97465,1.97425,1.9744,247000000.0
2008-06-09 11:28:00,1.9743,1.9745,1.9742,1.9744,164700000.0
2008-06-09 11:29:00,1.9744,1.9744,1.9742,1.9744,43000000.0
2008-06-09 11:30:00,1.9744,1.97465,1.9743,1.9745,112381600.0
2008-06-09 11:31:00,1.97445,1.9749,1.97445,1.9748,132881600.0
2008-06-09 11:32:00,1.9749,1.9752,1.97335,1.9742,340381600.0
2008-06-09 11:33:00,1.9742,1.9747,1.9738,1.9747,139081600.0
2008-06-09 11:34:00,1.9747,1.9748,1.9746,1.9746,65900000.0
2008-06-09 11:35:00,1.9746,1.97475,1.97445,1.9747,125000000.0
2008-06-09 11:36:00,1.97465,1.9748,1.97465,1.97475,46881600.0
2008-06-09 11:37:00,1.97475,1.9756,1.97455,1.9756,174700000.0
2008-06-09 11:38:00,1.97565,1.97635,1.9756,1.9761,373400000.0
2008-06-09 11:39:00,1.9761,1.9761,1.9753,1.9753,267800000.0
2008-06-09 11:40:00,1.9753,1.9763,1.9753,1.97625,181299999.0
2008-06-09 11:41:00,1.97625,1.9769,1.97625,1.9768,426700000.0
2008-06-09 11:42:00,1.9768,1.9773,1.9767,1.9772,213800000.0
2008-06-09 11:43:00,1.9772,1.9772,1.9766,1.9768,168500000.0
2008-06-09 11:44:00,1.9766,1.9766,1.97655,1.97655,31700000.0
2008-06-09 11:45:00,1.9765,1.9765,1.9761,1.9761,170300000.0
2008-06-09 11:46:00,1.9762,1.9762,1.976,1.976,109000000.0
2008-06-09 11:47:00,1.976,1.9768,1.976,1.97675,218400000.0
2008-06-09 11:48:00,1.9767,1.9767,1.9763,1.97645,114500000.0
2008-06-09 11:49:00,1.97645,1.97685,1.9764,1.9767,119400000.0
2008-06-09 11:50:00,1.9766,1.97715,1.9764,1.97715,103100000.0
2008-06-09 11:51:00,1.97715,1.9774,1.9771,1.97735,187700000.0
2008-06-09 11:52:00,1.97735,1.97785,1.9771,1.9776,122600000.0
2008-06-09 11:53:00,1.97785,1.97785,1.97735,1.9774,292600000.0
2008-06-09 11:54:00,1.9774,1.9777,1.9774,1.9774,228800000.0
2008-06-09 11:55:00,1.9774,1.97765,1.9774,1.97755,62300000.0
2008-06-09 11:56:00,1.9774,1.9774,1.97675,1.9773,147300000.0
2008-06-09 11:57:00,1.9772,1.97755,1.9771,1.9775,185100000.0
2008-06-09 11:58:00,1.9775,1.9776,1.9773,1.97745,160200000.0
2008-06-09 11:59:00,1.97745,1.97745,1.9769,1.9769,227000000.0
2008-06-09 12:00:00,1.9769,1.9769,1.9766,1.9767,174700000.0
2008-06-09 12:01:00,1.9767,1.9767,1.9763,1.9765,183600000.0
2008-06-09 12:02:00,1.9765,1.9765,1.9764,1.9764,83100000.0
2008-06-09 12:03:00,1.9764,1.97645,1.9762,1.9764,119300000.0
2008-06-09 12:04:00,1.9765,1.9765,1.97635,1.9765,32700000.0
2008-06-09 12:05:00,1.9765,1.9765,1.9763,1.9765,185700000.0
2008-06-09 12:06:00,1.9765,1.9775,1.9764,1.9774,306900000.0
2008-06-09 12:07:00,1.97735,1.9774,1.97675,1.97685,142100000.0
2008-06-09 12:08:00,1.9769,1.97715,1.9769,1.9771,163400000.0
2008-06-09 12:09:00,1.97705,1.9771,1.97655,1.97665,333500000.0
2008-06-09 12:10:00,1.9767,1.9769,1.97665,1.9769,127200000.0
2008-06-09 12:11:00,1.97685,1.97705,1.97665,1.97695,112700000.0
2008-06-09 12:12:00,1.97695,1.97735,1.97695,1.97735,155200000.0
2008-06-09 12:13:00,1.97735,1.97745,1.97715,1.9772,163600000.0
2008-06-09 12:14:00,1.9772,1.9772,1.97685,1.97685,176800000.0
2008-06-09 12:15:00,1.97685,1.97715,1.9767,1.9769,231300000.0
2008-06-09 12:16:00,1.97695,1.97715,1.97685,1.9771,367800000.0
2008-06-09 12:17:00,1.97715,1.9772,1.9768,1.9768,357700000.0
2008-06-09 12:18:00,1.9768,1.9769,1.9768,1.9769,227900000.0
2008-06-09 12:19:00,1.97685,1.9769,1.9766,1.9766,240400000.0
2008-06-09 12:20:00,1.9766,1.9768,1.97655,1.9766,161100000.0
2008-06-09 12:21:00,1.9766,1.9767,1.9765,1.9765,240900000.0
2008-06-09 12:22:00,1.9765,1.9766,1.9765,1.97655,58500000.0
2008-06-09 12:23:00,1.97655,1.97655,1.9765,1.9765,161500000.0
2008-06-09 12:24:00,1.9765,1.9765,1.9762,1.9763,279700000.0
2008-06-09 12:25:00,1.9763,1.97635,1.9763,1.97635,110900000.0
2008-06-09 12:26:00,1.9764,1.9766,1.9764,1.97655,53700000.0
2008-06-09 12:27:00,1.97655,1.97685,1.97655,1.97665,170300000.0
2008-06-09 12:28:00,1.9767,1.9773,1.9767,1.9771,267500000.0
2008-06-09 12:29:00,1.977,1.97715,1.9768,1.97705,111000000.0
2008-06-09 12:30:00,1.977,1.97725,1.977,1.97705,107700000.0
2008-06-09 12:31:00,1.97705,1.9771,1.97695,1.977,89000000.0
2008-06-09 12:32:00,1.977,1.97755,1.977,1.9775,77200000.0
2008-06-09 12:33:00,1.9775,1.9776,1.9774,1.9774,181800000.0
2008-06-09 12:34:00,1.9774,1.97755,1.9774,1.97745,170400000.0
2008-06-09 12:35:00,1.97745,1.9776,1.9766,1.97685,149900000.0
2008-06-09 12:36:00,1.9769,1.97705,1.9767,1.9767,103200000.0
2008-06-09 12:37:00,1.97665,1.9767,1.9765,1.9765,41700000.0
2008-06-09 12:38:00,1.9765,1.9765,1.9765,1.9765,115300000.0
2008-06-09 12:39:00,1.9765,1.9765,1.9764,1.9764,95800000.0
2008-06-09 12:40:00,1.9764,1.9764,1.9759,1.9762,74800000.0
2008-06-09 12:41:00,1.97615,1.97685,1.9761,1.9768,131600000.0
2008-06-09 12:42:00,1.9768,1.97705,1.97675,1.97705,43800000.0
2008-06-09 12:43:00,1.9771,1.9771,1.977,1.977,13300000.0
2008-06-09 12:44:00,1.977,1.977,1.9763,1.9763,69400000.0
2008-06-09 12:45:00,1.97625,1.9765,1.9762,1.9765,25400000.0
2008-06-09 12:46:00,1.9766,1.9769,1.9766,1.9769,11400000.0
2008-06-09 12:47:00,1.97685,1.97685,1.97685,1.97685,600000.0
2008-06-09 12:48:00,1.9768,1.9773,1.9768,1.97715,53100000.0
2008-06-09 12:49:00,1.9771,1.9771,1.9765,1.9765,151300000.0
2008-06-09 12:50:00,1.9765,1.9766,1.97615,1.9764,182600000.0
2008-06-09 12:51:00,1.9764,1.97645,1.9761,1.9764,34900000.0
2008-06-09 12:52:00,1.97645,1.977,1.9764,1.9769,34600000.0
2008-06-09 12:53:00,1.9769,1.9771,1.97675,1.97675,80000000.0
2008-06-09 12:54:00,1.97675,1.97675,1.9765,1.97655,33100000.0
2008-06-09 12:55:00,1.97655,1.97655,1.9763,1.9764,44400000.0
2008-06-09 12:56:00,1.9765,1.9768,1.9765,1.9767,16800000.0
2008-06-09 12:57:00,1.97675,1.97675,1.9765,1.9766,36200000.0
2008-06-09 12:58:00,1.9766,1.9768,1.9764,1.97655,21800000.0
2008-06-09 12:59:00,1.97655,1.9766,1.97615,1.9763,49000000.0
2008-06-09 13:00:00,1.9762,1.97625,1.9758,1.97625,92000000.0
2008-06-09 13:01:00,1.97625,1.9765,1.97625,1.97625,17400000.0
2008-06-09 13:02:00,1.97625,1.97625,1.9753,1.9758,39200000.0
2008-06-09 13:03:00,1.9758,1.9763,1.9758,1.97625,31700000.0
2008-06-09 13:04:00,1.97625,1.97625,1.9758,1.97615,67500000.0
2008-06-09 13:05:00,1.97615,1.9766,1.97615,1.9766,52800000.0
2008-06-09 13:06:00,1.9766,1.97685,1.9765,1.9766,177100000.0
2008-06-09 13:07:00,1.9768,1.9776,1.9767,1.9775,92700000.0
2008-06-09 13:08:00,1.9775,1.9776,1.97725,1.9774,111000000.0
2008-06-09 13:09:00,1.97745,1.97745,1.97705,1.97725,78900000.0
2008-06-09 13:10:00,1.9773,1.97765,1.9772,1.9775,85000000.0
2008-06-09 13:11:00,1.9775,1.97785,1.97735,1.9776,54600000.0
2008-06-09 13:12:00,1.97755,1.97775,1.9774,1.97775,55000000.0
2008-06-09 13:13:00,1.9778,1.97785,1.97775,1.9778,24200000.0
2008-06-09 13:14:00,1.97785,1.97835,1.9778,1.97825,84500000.0
2008-06-09 13:15:00,1.9783,1.97885,1.9783,1.9787,63900000.0
2008-06-09 13:16:00,1.97875,1.9788,1.97845,1.9786,48600000.0
2008-06-09 13:17:00,1.97855,1.9787,1.97825,1.9786,63700000.0
2008-06-09 13:18:00,1.9786,1.97925,1.97855,1.9789,69800000.0
2008-06-09 13:19:00,1.9789,1.9789,1.9785,1.9786,81600000.0
2008-06-09 13:20:00,1.9786,1.97865,1.9783,1.9783,46100000.0
2008-06-09 13:21:00,1.9783,1.97855,1.978,1.97855,113000000.0
2008-06-09 13:22:00,1.9786,1.9791,1.97845,1.9788,84700000.0
2008-06-09 13:23:00,1.9788,1.9788,1.9788,1.9788,54300000.0
2008-06-09 13:24:00,1.9788,1.9788,1.97845,1.97865,52200000.0
2008-06-09 13:25:00,1.9786,1.9786,1.9784,1.9784,58600000.0
2008-06-09 13:26:00,1.9783,1.97855,1.9783,1.9784,54800000.0
2008-06-09 13:27:00,1.9784,1.9785,1.9783,1.9785,47300000.0
2008-06-09 13:28:00,1.97855,1.9786,1.9784,1.9784,87800000.0
2008-06-09 13:29:00,1.9784,1.9784,1.9783,1.9784,34500000.0
2008-06-09 13:30:00,1.9784,1.9784,1.978,1.978,35900000.0
2008-06-09 13:31:00,1.9778,1.97805,1.9777,1.9779,53600000.0
2008-06-09 13:32:00,1.9779,1.9782,1.9779,1.9781,83600000.0
2008-06-09 13:33:00,1.9781,1.9781,1.97795,1.97795,88700000.0
2008-06-09 13:34:00,1.97795,1.97795,1.97795,1.97795,19600000.0
2008-06-09 13:35:00,1.97795,1.97795,1.9777,1.9777,40100000.0
2008-06-09 13:36:00,1.9777,1.9777,1.9775,1.9777,53800000.0
2008-06-09 13:37:00,1.97755,1.9777,1.9775,1.9775,24700000.0
2008-06-09 13:38:00,1.9775,1.9775,1.9769,1.977,62400000.0
2008-06-09 13:39:00,1.97705,1.9771,1.9769,1.9771,18400000.0
2008-06-09 13:40:00,1.977,1.977,1.97665,1.977,48700000.0
2008-06-09 13:41:00,1.977,1.9775,1.97675,1.97735,67400000.0
2008-06-09 13:42:00,1.97735,1.97735,1.9769,1.9769,84400000.0
2008-06-09 13:43:00,1.9769,1.97705,1.9768,1.9769,70600000.0
2008-06-09 13:44:00,1.97695,1.97735,1.9769,1.9773,31900000.0
2008-06-09 13:45:00,1.9773,1.97795,1.9773,1.97775,45500000.0
2008-06-09 13:46:00,1.9778,1.9781,1.9777,1.9781,55900000.0
2008-06-09 13:47:00,1.9781,1.9782,1.97805,1.9782,60600000.0
2008-06-09 13:48:00,1.97825,1.97905,1.9782,1.97905,42100000.0
2008-06-09 13:49:00,1.97905,1.9791,1.97855,1.97885,153700000.0
2008-06-09 13:50:00,1.97885,1.9791,1.9787,1.97875,65100000.0
2008-06-09 13:51:00,1.97875,1.97885,1.9781,1.9781,70500000.0
2008-06-09 13:52:00,1.9781,1.9784,1.9781,1.9784,78500000.0
2008-06-09 13:53:00,1.97835,1.97845,1.97835,1.97835,28400000.0
2008-06-09 13:54:00,1.9784,1.97845,1.97825,1.9783,35600000.0
2008-06-09 13:55:00,1.9783,1.97845,1.9781,1.97845,52300000.0
2008-06-09 13:56:00,1.97845,1.97845,1.9781,1.97835,59000000.0
2008-06-09 13:57:00,1.9784,1.97865,1.97835,1.9786,28800000.0
2008-06-09 13:58:00,1.9786,1.9787,1.97845,1.97845,34700000.0
2008-06-09 13:59:00,1.9785,1.9785,1.9781,1.9781,81700000.0
2008-06-09 14:00:00,1.9781,1.97845,1.9781,1.97845,37800000.0
2008-06-09 14:01:00,1.9784,1.97855,1.9783,1.9784,55600000.0
2008-06-09 14:02:00,1.9784,1.9791,1.97835,1.979,57500000.0
2008-06-09 14:03:00,1.979,1.9793,1.9786,1.97925,133000000.0
2008-06-09 14:04:00,1.9794,1.97945,1.9789,1.97925,162300000.0
2008-06-09 14:05:00,1.97925,1.9793,1.97895,1.97925,74300000.0
2008-06-09 14:06:00,1.97935,1.97955,1.9791,1.9793,65600000.0
2008-06-09 14:07:00,1.9793,1.97945,1.9791,1.9793,48100000.0
2008-06-09 14:08:00,1.9793,1.9795,1.979,1.9794,62000000.0
2008-06-09 14:09:00,1.9794,1.97955,1.97915,1.97915,104000000.0
2008-06-09 14:10:00,1.97915,1.9792,1.9789,1.9791,73400000.0
2008-06-09 14:11:00,1.9791,1.9793,1.9791,1.9793,11700000.0
2008-06-09 14:12:00,1.9793,1.97945,1.9792,1.9794,69100000.0
2008-06-09 14:13:00,1.9794,1.97945,1.9792,1.9794,103700000.0
2008-06-09 14:14:00,1.9794,1.9794,1.979,1.97925,86000000.0
2008-06-09 14:15:00,1.9792,1.97945,1.9787,1.9787,122300000.0
2008-06-09 14:16:00,1.9787,1.9789,1.9785,1.9788,169400000.0
2008-06-09 14:17:00,1.9788,1.9788,1.9781,1.9786,186200001.0
2008-06-09 14:18:00,1.97855,1.97935,1.97855,1.97925,301600000.0
2008-06-09 14:19:00,1.97925,1.97935,1.9792,1.9793,255900000.0
2008-06-09 14:20:00,1.9793,1.9794,1.979,1.979,147800000.0
2008-06-09 14:21:00,1.979,1.97925,1.979,1.9791,117900000.0
2008-06-09 14:22:00,1.9791,1.97945,1.979,1.979,133600000.0
2008-06-09 14:23:00,1.979,1.979,1.97865,1.979,80800000.0
2008-06-09 14:24:00,1.979,1.97905,1.9789,1.979,116500000.0
2008-06-09 14:25:00,1.97905,1.9794,1.979,1.97925,77700000.0
2008-06-09 14:26:00,1.97925,1.97925,1.9788,1.9788,117300000.0
2008-06-09 14:27:00,1.97885,1.9796,1.9788,1.9796,75000000.0
2008-06-09 14:28:00,1.9795,1.97955,1.97875,1.9789,134600000.0
2008-06-09 14:29:00,1.97875,1.97925,1.97875,1.9792,81900000.0
2008-06-09 14:30:00,1.97925,1.97925,1.9788,1.97895,92600000.0
2008-06-09 14:31:00,1.97905,1.9791,1.9783,1.97875,141700000.0
2008-06-09 14:32:00,1.97875,1.97875,1.97805,1.9786,106300000.0
2008-06-09 14:33:00,1.9786,1.9788,1.97835,1.97875,52600000.0
2008-06-09 14:34:00,1.9788,1.9788,1.97875,1.97875,56400000.0
2008-06-09 14:35:00,1.97875,1.97895,1.97845,1.97855,219600000.0
2008-06-09 14:36:00,1.97855,1.97855,1.9781,1.97825,138000000.0
2008-06-09 14:37:00,1.9782,1.97855,1.9782,1.9785,112400000.0
2008-06-09 14:38:00,1.9785,1.9787,1.9785,1.9787,111100000.0
2008-06-09 14:39:00,1.9787,1.9789,1.97835,1.9784,142100000.0
2008-06-09 14:40:00,1.9784,1.97845,1.9782,1.9784,83100000.0
2008-06-09 14:41:00,1.9785,1.9786,1.97835,1.97835,126700000.0
2008-06-09 14:42:00,1.9784,1.97845,1.97835,1.9784,95700000.0
2008-06-09 14:43:00,1.9784,1.9788,1.97835,1.9786,138500000.0
2008-06-09 14:44:00,1.9786,1.97875,1.97835,1.97875,169200000.0
2008-06-09 14:45:00,1.9787,1.97875,1.97835,1.97855,139800000.0
2008-06-09 14:46:00,1.9786,1.97885,1.97825,1.97865,163000000.0
2008-06-09 14:47:00,1.97865,1.9788,1.97825,1.9788,183200000.0
2008-06-09 14:48:00,1.9788,1.97925,1.9787,1.9791,145400000.0
2008-06-09 14:49:00,1.97915,1.97955,1.97915,1.9795,139900000.0
2008-06-09 14:50:00,1.9795,1.97985,1.9794,1.97965,232900000.0
2008-06-09 14:51:00,1.97965,1.97985,1.9795,1.9798,284600000.0
2008-06-09 14:52:00,1.9798,1.97995,1.97975,1.9799,192300000.0
2008-06-09 14:53:00,1.97995,1.98005,1.9796,1.9796,134900000.0
2008-06-09 14:54:00,1.9796,1.9796,1.97935,1.9794,125300000.0
2008-06-09 14:55:00,1.97935,1.9794,1.97935,1.97935,95500000.0
2008-06-09 14:56:00,1.97935,1.97935,1.9792,1.9792,102800000.0
2008-06-09 14:57:00,1.9792,1.97945,1.9792,1.9793,143200000.0
2008-06-09 14:58:00,1.97935,1.97935,1.9792,1.9793,143200000.0
2008-06-09 14:59:00,1.9793,1.97935,1.9791,1.9793,157700000.0
2008-06-09 15:00:00,1.9793,1.9793,1.9786,1.9786,212000000.0
2008-06-09 15:01:00,1.9786,1.9796,1.9786,1.9793,256100000.0
2008-06-09 15:02:00,1.97935,1.97955,1.9793,1.9795,109100000.0
2008-06-09 15:03:00,1.9796,1.97975,1.9795,1.9797,153500000.0
2008-06-09 15:04:00,1.97965,1.97975,1.9795,1.9796,155100000.0
2008-06-09 15:05:00,1.97955,1.9796,1.979,1.9794,152100000.0
2008-06-09 15:06:00,1.9794,1.97975,1.9793,1.97965,225900000.0
2008-06-09 15:07:00,1.9796,1.9798,1.9796,1.9797,160800000.0
2008-06-09 15:08:00,1.9797,1.9798,1.9795,1.97955,172700000.0
2008-06-09 15:09:00,1.9795,1.9796,1.9795,1.9795,175600000.0
2008-06-09 15:10:00,1.9795,1.9796,1.9795,1.9796,168800000.0
2008-06-09 15:11:00,1.9796,1.97995,1.9796,1.9798,156000000.0
2008-06-09 15:12:00,1.9798,1.97985,1.9798,1.9798,190100000.0
2008-06-09 15:13:00,1.9798,1.97985,1.97955,1.9797,248800000.0
2008-06-09 15:14:00,1.9797,1.9797,1.97955,1.97965,211700000.0
2008-06-09 15:15:00,1.9797,1.97975,1.9796,1.9797,115600000.0
2008-06-09 15:16:00,1.9797,1.9797,1.97945,1.97955,90800000.0
2008-06-09 15:17:00,1.97955,1.97955,1.9793,1.97945,109700000.0
2008-06-09 15:18:00,1.97945,1.9796,1.97925,1.9793,121000000.0
2008-06-09 15:19:00,1.9793,1.97935,1.97915,1.97935,178700000.0
2008-06-09 15:20:00,1.9794,1.97965,1.97935,1.97955,246700000.0
2008-06-09 15:21:00,1.9796,1.97975,1.9795,1.9795,176900000.0
2008-06-09 15:22:00,1.9795,1.9795,1.979,1.979,214000000.0
2008-06-09 15:23:00,1.97905,1.9791,1.9784,1.9784,347100000.0
2008-06-09 15:24:00,1.97845,1.9789,1.97845,1.9788,253100000.0
2008-06-09 15:25:00,1.9788,1.97885,1.9785,1.9785,162600000.0
2008-06-09 15:26:00,1.9785,1.9785,1.97795,1.978,126600000.0
2008-06-09 15:27:00,1.978,1.97815,1.9779,1.9781,107500000.0
2008-06-09 15:28:00,1.9781,1.9781,1.9775,1.97755,240900000.0
2008-06-09 15:29:00,1.97755,1.97755,1.977,1.97715,208800000.0
2008-06-09 15:30:00,1.9771,1.97715,1.9755,1.976,627900004.0
2008-06-09 15:31:00,1.9761,1.9762,1.9751,1.97595,317500000.0
2008-06-09 15:32:00,1.97595,1.9763,1.9758,1.97585,293900000.0
2008-06-09 15:33:00,1.97585,1.97615,1.9758,1.97615,166500000.0
2008-06-09 15:34:00,1.9761,1.97635,1.9761,1.97625,123900000.0
2008-06-09 15:35:00,1.97625,1.97625,1.97485,1.97495,344100000.0
2008-06-09 15:36:00,1.97495,1.9757,1.97495,1.9756,265400000.0
2008-06-09 15:37:00,1.9756,1.9756,1.9748,1.975,336900000.0
2008-06-09 15:38:00,1.975,1.975,1.9741,1.97425,308700000.0
2008-06-09 15:39:00,1.9742,1.9749,1.97415,1.97465,248700000.0
2008-06-09 15:40:00,1.9746,1.9748,1.9745,1.97475,223300000.0
2008-06-09 15:41:00,1.9747,1.9754,1.97465,1.97515,217900000.0
2008-06-09 15:42:00,1.97515,1.97515,1.9742,1.9742,248300000.0
2008-06-09 15:43:00,1.9742,1.97525,1.9742,1.9751,234400000.0
2008-06-09 15:44:00,1.9751,1.9753,1.9741,1.9746,413500000.0
2008-06-09 15:45:00,1.97455,1.9752,1.9745,1.97515,244000000.0
2008-06-09 15:46:00,1.9752,1.9758,1.97505,1.9757,240100000.0
2008-06-09 15:47:00,1.9757,1.9758,1.9749,1.9756,252300000.0
2008-06-09 15:48:00,1.97555,1.97555,1.975,1.9752,200000000.0
2008-06-09 15:49:00,1.97525,1.97565,1.9751,1.9756,187600000.0
2008-06-09 15:50:00,1.9756,1.97595,1.97555,1.97585,145500000.0
2008-06-09 15:51:00,1.97585,1.97595,1.9752,1.9753,182400000.0
2008-06-09 15:52:00,1.9752,1.97595,1.97495,1.9759,189500000.0
2008-06-09 15:53:00,1.9759,1.97615,1.9759,1.976,223600000.0
2008-06-09 15:54:00,1.976,1.976,1.9753,1.97545,280000000.0
2008-06-09 15:55:00,1.97545,1.9755,1.975,1.9754,273200000.0
2008-06-09 15:56:00,1.9755,1.97565,1.9753,1.9755,184000000.0
2008-06-09 15:57:00,1.97555,1.9757,1.9752,1.9753,176100000.0
2008-06-09 15:58:00,1.9753,1.9759,1.97525,1.97565,172500000.0
2008-06-09 15:59:00,1.97565,1.9757,1.9755,1.97565,90500000.0
2008-06-09 16:00:00,1.97565,1.97565,1.9731,1.9744,384780000.0
2008-06-09 16:01:00,1.9743,1.97505,1.9738,1.9749,252000000.0
2008-06-09 16:02:00,1.9749,1.97505,1.97415,1.97485,323900000.0
2008-06-09 16:03:00,1.9748,1.97565,1.9747,1.9755,183600000.0
2008-06-09 16:04:00,1.9755,1.97555,1.9753,1.9755,177000000.0
2008-06-09 16:05:00,1.97545,1.9755,1.9754,1.9754,219100000.0
2008-06-09 16:06:00,1.9754,1.9756,1.9754,1.9754,171800000.0
2008-06-09 16:07:00,1.9754,1.97555,1.975,1.975,297500000.0
2008-06-09 16:08:00,1.975,1.975,1.9748,1.9748,163200000.0
2008-06-09 16:09:00,1.9749,1.97505,1.9745,1.9745,141700000.0
2008-06-09 16:10:00,1.9745,1.9752,1.9744,1.975,231800000.0
2008-06-09 16:11:00,1.97505,1.9752,1.9749,1.9749,221800000.0
2008-06-09 16:12:00,1.9749,1.97515,1.9747,1.9747,156200000.0
2008-06-09 16:13:00,1.9747,1.975,1.9747,1.97495,169700000.0
2008-06-09 16:14:00,1.97485,1.97485,1.97405,1.9742,301800000.0
2008-06-09 16:15:00,1.9742,1.9744,1.97405,1.97435,232400000.0
2008-06-09 16:16:00,1.97435,1.9744,1.9741,1.97435,191100000.0
2008-06-09 16:17:00,1.9744,1.9748,1.9744,1.9748,77100000.0
2008-06-09 16:18:00,1.9748,1.9753,1.97455,1.97525,204200000.0
2008-06-09 16:19:00,1.9753,1.9754,1.97495,1.97515,191300000.0
2008-06-09 16:20:00,1.9752,1.97535,1.97505,1.97535,71500000.0
2008-06-09 16:21:00,1.9753,1.9754,1.9748,1.9748,135300000.0
2008-06-09 16:22:00,1.9748,1.9749,1.9741,1.97435,309100000.0
2008-06-09 16:23:00,1.9744,1.9745,1.9737,1.9738,392600000.0
2008-06-09 16:24:00,1.9738,1.974,1.97365,1.9738,257200000.0
2008-06-09 16:25:00,1.9738,1.9738,1.97335,1.97335,176400000.0
2008-06-09 16:26:00,1.97335,1.97375,1.97335,1.9736,174900000.0
2008-06-09 16:27:00,1.9736,1.9738,1.9735,1.9736,173400000.0
2008-06-09 16:28:00,1.9736,1.9738,1.9735,1.9736,191700000.0
2008-06-09 16:29:00,1.9737,1.9739,1.9728,1.97285,298900000.0
2008-06-09 16:30:00,1.97285,1.97295,1.9716,1.9717,279290000.0
2008-06-09 16:31:00,1.9717,1.97235,1.97165,1.97235,229300000.0
2008-06-09 16:32:00,1.97235,1.9724,1.97195,1.9724,292000000.0
2008-06-09 16:33:00,1.9724,1.97275,1.9724,1.9727,173300000.0
2008-06-09 16:34:00,1.9727,1.97275,1.9724,1.9727,141700000.0
2008-06-09 16:35:00,1.9727,1.97335,1.9727,1.9733,161400000.0
2008-06-09 16:36:00,1.9734,1.97345,1.9732,1.9732,148100000.0
2008-06-09 16:37:00,1.97315,1.97345,1.9729,1.97315,359700001.0
2008-06-09 16:38:00,1.97315,1.97365,1.97295,1.97365,184800000.0
2008-06-09 16:39:00,1.9737,1.9739,1.9737,1.97375,137300000.0
2008-06-09 16:40:00,1.97375,1.97435,1.9737,1.9743,146000000.0
2008-06-09 16:41:00,1.9743,1.9746,1.97415,1.9745,128000000.0
2008-06-09 16:42:00,1.9745,1.9746,1.9742,1.97435,275100000.0
2008-06-09 16:43:00,1.9743,1.9743,1.9737,1.9737,161800000.0
2008-06-09 16:44:00,1.9737,1.9745,1.9737,1.9745,149800000.0
2008-06-09 16:45:00,1.9745,1.97475,1.9741,1.9742,260800000.0
2008-06-09 16:46:00,1.9742,1.9746,1.9742,1.9743,169500000.0
2008-06-09 16:47:00,1.97435,1.9745,1.9743,1.9745,110300000.0
2008-06-09 16:48:00,1.9745,1.97495,1.97435,1.9748,207000000.0
2008-06-09 16:49:00,1.9748,1.9753,1.97475,1.97525,202800000.0
2008-06-09 16:50:00,1.9753,1.9756,1.9752,1.9756,208600000.0
2008-06-09 16:51:00,1.9756,1.97605,1.97555,1.9758,177600000.0
2008-06-09 16:52:00,1.97575,1.9758,1.9753,1.9753,208400000.0
2008-06-09 16:53:00,1.97525,1.9759,1.97525,1.9758,167300000.0
2008-06-09 16:54:00,1.9758,1.9764,1.9758,1.9764,161800000.0
2008-06-09 16:55:00,1.9765,1.97665,1.97635,1.97635,106000000.0
2008-06-09 16:56:00,1.97635,1.97655,1.97635,1.97645,148900000.0
2008-06-09 16:57:00,1.97645,1.9771,1.97645,1.97675,95200000.0
2008-06-09 16:58:00,1.97675,1.97675,1.9767,1.9767,88900000.0
2008-06-09 16:59:00,1.9767,1.97685,1.97625,1.97645,252800000.0
2008-06-09 17:00:00,1.97645,1.97655,1.9762,1.9764,258100000.0
2008-06-09 17:01:00,1.97645,1.97645,1.9761,1.9761,126400000.0
2008-06-09 17:02:00,1.9761,1.9762,1.9753,1.97545,168300000.0
2008-06-09 17:03:00,1.9755,1.9755,1.9753,1.97535,147000000.0
2008-06-09 17:04:00,1.97535,1.97535,1.97515,1.9752,78400000.0
2008-06-09 17:05:00,1.97515,1.97555,1.97505,1.9755,106200000.0
2008-06-09 17:06:00,1.9755,1.9757,1.9752,1.9757,109300000.0
2008-06-09 17:07:00,1.9757,1.97615,1.9756,1.9761,141500000.0
2008-06-09 17:08:00,1.9761,1.9761,1.9757,1.9758,103900000.0
2008-06-09 17:09:00,1.9758,1.97605,1.97575,1.97595,84400000.0
2008-06-09 17:10:00,1.97595,1.97625,1.97595,1.97625,177100000.0
2008-06-09 17:11:00,1.97625,1.97625,1.97595,1.97605,71700000.0
2008-06-09 17:12:00,1.97595,1.976,1.9758,1.97595,130000000.0
2008-06-09 17:13:00,1.97595,1.97595,1.9758,1.9759,84200000.0
2008-06-09 17:14:00,1.9759,1.97605,1.9759,1.97595,34100000.0
2008-06-09 17:15:00,1.97595,1.97615,1.9758,1.9758,137200000.0
2008-06-09 17:16:00,1.97585,1.9763,1.9758,1.97615,121700000.0
2008-06-09 17:17:00,1.97615,1.9763,1.97585,1.9759,187900000.0
2008-06-09 17:18:00,1.9759,1.9762,1.97575,1.97605,135400000.0
2008-06-09 17:19:00,1.97605,1.9761,1.9757,1.97585,112400000.0
2008-06-09 17:20:00,1.97585,1.9761,1.97565,1.97565,93400000.0
2008-06-09 17:21:00,1.97565,1.97565,1.9756,1.9756,55900000.0
2008-06-09 17:22:00,1.9756,1.97575,1.9756,1.97575,38300000.0
2008-06-09 17:23:00,1.97575,1.97605,1.9756,1.97565,369900002.0
2008-06-09 17:24:00,1.97565,1.9758,1.97565,1.9757,81800000.0
2008-06-09 17:25:00,1.9757,1.97575,1.97565,1.97565,80600000.0
2008-06-09 17:26:00,1.9757,1.97605,1.97565,1.9759,111600000.0
2008-06-09 17:27:00,1.9759,1.976,1.97575,1.9759,101800000.0
2008-06-09 17:28:00,1.9759,1.97615,1.97585,1.97615,100900000.0
2008-06-09 17:29:00,1.9761,1.9763,1.97585,1.9762,158500000.0
2008-06-09 17:30:00,1.97625,1.97655,1.97615,1.9762,145100000.0
2008-06-09 17:31:00,1.97615,1.9765,1.97615,1.97625,67900000.0
2008-06-09 17:32:00,1.97625,1.97625,1.9756,1.9756,124900000.0
2008-06-09 17:33:00,1.9756,1.9756,1.9749,1.97495,142300000.0
2008-06-09 17:34:00,1.975,1.97545,1.9748,1.97545,113500000.0
2008-06-09 17:35:00,1.97545,1.9755,1.97515,1.9752,111400000.0
2008-06-09 17:36:00,1.9752,1.9753,1.97505,1.9751,58000000.0
2008-06-09 17:37:00,1.9751,1.9752,1.9751,1.9752,18000000.0
2008-06-09 17:38:00,1.9752,1.97535,1.9751,1.9752,66400000.0
2008-06-09 17:39:00,1.9752,1.9752,1.9749,1.9749,72900000.0
2008-06-09 17:40:00,1.9749,1.97515,1.9749,1.97495,61000000.0
2008-06-09 17:41:00,1.975,1.97535,1.975,1.97525,38800000.0
2008-06-09 17:42:00,1.97525,1.97545,1.9752,1.97545,28800000.0
2008-06-09 17:43:00,1.97545,1.97545,1.9753,1.9753,61300000.0
2008-06-09 17:44:00,1.9753,1.9753,1.9752,1.9752,107600000.0
2008-06-09 17:45:00,1.9753,1.9753,1.9749,1.9751,104300000.0
2008-06-09 17:46:00,1.9751,1.9752,1.975,1.9751,34900000.0
2008-06-09 17:47:00,1.9751,1.9751,1.9748,1.9748,57800000.0
2008-06-09 17:48:00,1.9748,1.9748,1.9748,1.9748,32100000.0
2008-06-09 17:49:00,1.9748,1.9748,1.97465,1.9747,50000000.0
2008-06-09 17:50:00,1.97465,1.97475,1.9746,1.9746,41600000.0
2008-06-09 17:51:00,1.9746,1.97485,1.9746,1.97475,28500000.0
2008-06-09 17:52:00,1.97475,1.9749,1.9743,1.9745,88100000.0
2008-06-09 17:53:00,1.9745,1.9745,1.97435,1.97445,53700000.0
2008-06-09 17:54:00,1.9745,1.9748,1.9744,1.9745,144600000.0
2008-06-09 17:55:00,1.9745,1.97455,1.9745,1.9745,111700000.0
2008-06-09 17:56:00,1.9745,1.9745,1.9743,1.97435,160000000.0
2008-06-09 17:57:00,1.9744,1.975,1.9744,1.97485,55800000.0
2008-06-09 17:58:00,1.9749,1.97495,1.9745,1.97495,139300000.0
2008-06-09 17:59:00,1.9749,1.97555,1.9749,1.9755,70500000.0
2008-06-09 18:00:00,1.97555,1.9756,1.97535,1.9755,88900000.0
2008-06-09 18:01:00,1.9755,1.97555,1.9752,1.9752,161900000.0
2008-06-09 18:02:00,1.9752,1.97525,1.9752,1.97525,89000000.0
2008-06-09 18:03:00,1.97525,1.97545,1.9752,1.97535,61500000.0
2008-06-09 18:04:00,1.97525,1.97535,1.97525,1.97535,29400000.0
2008-06-09 18:05:00,1.9754,1.97605,1.9754,1.9759,87600000.0
2008-06-09 18:06:00,1.9759,1.97595,1.9757,1.9757,48800000.0
2008-06-09 18:07:00,1.9757,1.9758,1.9755,1.97565,211200000.0
2008-06-09 18:08:00,1.97565,1.97565,1.9752,1.9752,163600000.0
2008-06-09 18:09:00,1.9752,1.9752,1.9751,1.9751,118600000.0
2008-06-09 18:10:00,1.9751,1.97525,1.9749,1.97495,110999999.0
2008-06-09 18:11:00,1.975,1.975,1.975,1.975,13600000.0
2008-06-09 18:12:00,1.975,1.97505,1.9749,1.975,76600000.0
2008-06-09 18:13:00,1.975,1.97535,1.975,1.9753,53000000.0
2008-06-09 18:14:00,1.9753,1.97535,1.97515,1.97515,49400000.0
2008-06-09 18:15:00,1.97515,1.97515,1.97515,1.97515,185400000.0
2008-06-09 18:16:00,1.97515,1.97525,1.9749,1.9749,127400000.0
2008-06-09 18:17:00,1.97495,1.97495,1.9749,1.9749,79200000.0
2008-06-09 18:18:00,1.9749,1.97505,1.9749,1.975,133400000.0
2008-06-09 18:19:00,1.975,1.9752,1.975,1.9752,21200000.0
2008-06-09 18:20:00,1.97525,1.97535,1.9752,1.97525,40600000.0
2008-06-09 18:21:00,1.9752,1.9753,1.9752,1.9753,19200000.0
2008-06-09 18:22:00,1.97525,1.9754,1.97525,1.9754,15200000.0
2008-06-09 18:23:00,1.9754,1.9754,1.9752,1.9752,31400000.0
2008-06-09 18:24:00,1.97515,1.97515,1.9743,1.9743,220000000.0
2008-06-09 18:25:00,1.9743,1.97435,1.97365,1.97365,144600000.0
2008-06-09 18:26:00,1.97365,1.97365,1.9735,1.9736,134000000.0
2008-06-09 18:27:00,1.9736,1.97375,1.9736,1.9737,222000000.0
2008-06-09 18:28:00,1.97375,1.97395,1.9737,1.97395,124600000.0
2008-06-09 18:29:00,1.974,1.9747,1.974,1.9747,78400000.0
2008-06-09 18:30:00,1.97475,1.9751,1.9746,1.9748,114300000.0
2008-06-09 18:31:00,1.9748,1.97515,1.9748,1.975,129600000.0
2008-06-09 18:32:00,1.975,1.975,1.9748,1.97485,71600000.0
2008-06-09 18:33:00,1.9748,1.9749,1.9747,1.9748,114700000.0
2008-06-09 18:34:00,1.97485,1.97485,1.9747,1.9747,59500000.0
2008-06-09 18:35:00,1.9747,1.97505,1.9747,1.97505,42900000.0
2008-06-09 18:36:00,1.97505,1.97505,1.9747,1.97475,121700000.0
2008-06-09 18:37:00,1.9747,1.9753,1.9747,1.9753,195000000.0
2008-06-09 18:38:00,1.9753,1.9753,1.9736,1.97425,249600000.0
2008-06-09 18:39:00,1.97415,1.975,1.97415,1.9748,148100000.0
2008-06-09 18:40:00,1.97475,1.9748,1.9746,1.9748,134200000.0
2008-06-09 18:41:00,1.9748,1.9748,1.97455,1.9746,112500000.0
2008-06-09 18:42:00,1.9746,1.9746,1.9743,1.9744,58300000.0
2008-06-09 18:43:00,1.9743,1.9744,1.974,1.974,39900000.0
2008-06-09 18:44:00,1.97395,1.974,1.97365,1.9738,38600000.0
2008-06-09 18:45:00,1.9739,1.9741,1.97385,1.97405,149800000.0
2008-06-09 18:46:00,1.97405,1.97415,1.974,1.97405,57600000.0
2008-06-09 18:47:00,1.97405,1.97405,1.9736,1.9736,83900000.0
2008-06-09 18:48:00,1.9736,1.97455,1.9736,1.9743,111400000.0
2008-06-09 18:49:00,1.9743,1.9746,1.9743,1.9745,125200000.0
2008-06-09 18:50:00,1.97435,1.9745,1.97435,1.9745,75000000.0
2008-06-09 18:51:00,1.9745,1.9745,1.9737,1.9737,169900000.0
2008-06-09 18:52:00,1.9737,1.9737,1.973,1.973,168900000.0
2008-06-09 18:53:00,1.97305,1.97335,1.9728,1.9733,203800000.0
2008-06-09 18:54:00,1.9733,1.9733,1.9728,1.9728,184300000.0
2008-06-09 18:55:00,1.9728,1.9729,1.9724,1.9729,148100000.0
2008-06-09 18:56:00,1.9729,1.9732,1.9727,1.9731,202100000.0
2008-06-09 18:57:00,1.9731,1.9732,1.9724,1.9727,141000000.0
2008-06-09 18:58:00,1.97265,1.97295,1.9726,1.9726,188900000.0
2008-06-09 18:59:00,1.9726,1.9731,1.9726,1.97265,139100000.0
2008-06-09 19:00:00,1.97265,1.97275,1.9719,1.9719,130700000.0
2008-06-09 19:01:00,1.9719,1.97215,1.9713,1.9713,176780000.0
2008-06-09 19:02:00,1.97125,1.97155,1.97075,1.9715,237200000.0
2008-06-09 19:03:00,1.97155,1.9729,1.9715,1.97275,197300000.0
2008-06-09 19:04:00,1.9727,1.9728,1.9722,1.9727,294300000.0
2008-06-09 19:05:00,1.9727,1.97285,1.9725,1.9725,215100000.0
2008-06-09 19:06:00,1.9725,1.9725,1.972,1.972,387600000.0
2008-06-09 19:07:00,1.972,1.97215,1.97185,1.97215,164800000.0
2008-06-09 19:08:00,1.97215,1.97275,1.97215,1.9726,138300000.0
2008-06-09 19:09:00,1.97265,1.9727,1.9722,1.9722,120200000.0
2008-06-09 19:10:00,1.9722,1.97255,1.9722,1.9722,229400000.0
2008-06-09 19:11:00,1.9722,1.9722,1.97115,1.97115,171190000.0
2008-06-09 19:12:00,1.97115,1.97185,1.97115,1.97125,148900000.0
2008-06-09 19:13:00,1.97125,1.9715,1.97095,1.97105,245700000.0
2008-06-09 19:14:00,1.971,1.9711,1.9708,1.97095,106300000.0
2008-06-09 19:15:00,1.971,1.9713,1.971,1.97125,189100000.0
2008-06-09 19:16:00,1.9712,1.97125,1.97095,1.97105,128000000.0
2008-06-09 19:17:00,1.971,1.97145,1.971,1.9713,88400000.0
2008-06-09 19:18:00,1.9713,1.9718,1.9711,1.9717,155900000.0
2008-06-09 19:19:00,1.9717,1.9722,1.9716,1.9718,138900000.0
2008-06-09 19:20:00,1.9718,1.97215,1.9717,1.97215,101900000.0
2008-06-09 19:21:00,1.9722,1.97245,1.9722,1.9722,147900000.0
2008-06-09 19:22:00,1.97225,1.97245,1.9722,1.9722,126100000.0
2008-06-09 19:23:00,1.9722,1.9722,1.97205,1.9721,125900000.0
2008-06-09 19:24:00,1.9721,1.97245,1.9721,1.9724,84400000.0
2008-06-09 19:25:00,1.97245,1.9729,1.9724,1.9728,101100000.0
2008-06-09 19:26:00,1.9728,1.97295,1.9728,1.9729,110500000.0
2008-06-09 19:27:00,1.9729,1.9729,1.9724,1.9724,170400000.0
2008-06-09 19:28:00,1.9724,1.9726,1.9724,1.9724,195300000.0
2008-06-09 19:29:00,1.9724,1.97275,1.9724,1.9727,97600000.0
2008-06-09 19:30:00,1.9727,1.97295,1.9725,1.9725,173100000.0
2008-06-09 19:31:00,1.97255,1.9726,1.9725,1.9726,80700000.0
2008-06-09 19:32:00,1.9726,1.97265,1.9726,1.9726,93300000.0
2008-06-09 19:33:00,1.9726,1.9726,1.9725,1.9725,44000000.0
2008-06-09 19:34:00,1.9725,1.9725,1.97245,1.9725,72400000.0
2008-06-09 19:35:00,1.9725,1.9725,1.97245,1.9725,60600000.0
2008-06-09 19:36:00,1.9725,1.9725,1.97245,1.9725,35700000.0
2008-06-09 19:37:00,1.9725,1.9725,1.97245,1.9725,14300000.0
2008-06-09 19:38:00,1.9725,1.9726,1.9724,1.9725,35700000.0
2008-06-09 19:39:00,1.9725,1.97315,1.97245,1.973,214700000.0
2008-06-09 19:40:00,1.973,1.973,1.97265,1.9728,131400000.0
2008-06-09 19:41:00,1.9728,1.9728,1.9728,1.9728,43200000.0
2008-06-09 19:42:00,1.9727,1.9728,1.97265,1.97265,118900000.0
2008-06-09 19:43:00,1.97265,1.97305,1.97265,1.973,81100000.0
2008-06-09 19:44:00,1.973,1.973,1.97265,1.9727,82000000.0
2008-06-09 19:45:00,1.97275,1.9729,1.97265,1.9728,169300000.0
2008-06-09 19:46:00,1.97275,1.973,1.97265,1.97265,85600000.0
2008-06-09 19:47:00,1.97265,1.9728,1.97265,1.97275,66500000.0
2008-06-09 19:48:00,1.9727,1.97285,1.97255,1.97275,132500000.0
2008-06-09 19:49:00,1.9727,1.97275,1.9723,1.97245,154300000.0
2008-06-09 19:50:00,1.9725,1.97275,1.9724,1.97275,131500000.0
2008-06-09 19:51:00,1.9728,1.9728,1.9724,1.9724,65400000.0
2008-06-09 19:52:00,1.97245,1.97265,1.97235,1.9726,147400000.0
2008-06-09 19:53:00,1.9726,1.97275,1.97245,1.97265,124100000.0
2008-06-09 19:54:00,1.9727,1.9728,1.97245,1.9726,153900000.0
2008-06-09 19:55:00,1.9726,1.97275,1.9726,1.9727,108200000.0
2008-06-09 19:56:00,1.9726,1.9726,1.9725,1.9725,58700000.0
2008-06-09 19:57:00,1.9725,1.97275,1.9725,1.9727,103900000.0
2008-06-09 19:58:00,1.9727,1.9732,1.9727,1.9732,80100000.0
2008-06-09 19:59:00,1.9732,1.97325,1.9732,1.9732,48600000.0
2008-06-09 20:00:00,1.97325,1.9734,1.9732,1.9732,74300000.0
2008-06-09 20:01:00,1.97335,1.9736,1.97335,1.9735,77300000.0
2008-06-09 20:02:00,1.9735,1.97365,1.9731,1.9732,169300000.0
2008-06-09 20:03:00,1.97325,1.97325,1.97285,1.97285,128400000.0
2008-06-09 20:04:00,1.97285,1.97285,1.9725,1.97265,153800000.0
2008-06-09 20:05:00,1.97265,1.9729,1.9725,1.97285,141000000.0
2008-06-09 20:06:00,1.9729,1.97365,1.9729,1.9735,206600000.0
2008-06-09 20:07:00,1.9735,1.9735,1.9731,1.9732,114500000.0
2008-06-09 20:08:00,1.9732,1.9735,1.9726,1.9732,157000000.0
2008-06-09 20:09:00,1.9732,1.9734,1.9732,1.9733,132400000.0
2008-06-09 20:10:00,1.9733,1.9736,1.9733,1.97335,158800000.0
2008-06-09 20:11:00,1.97335,1.97415,1.9733,1.974,182900000.0
2008-06-09 20:12:00,1.9741,1.97425,1.97395,1.9742,72500000.0
2008-06-09 20:13:00,1.9742,1.9746,1.9742,1.9743,180600000.0
2008-06-09 20:14:00,1.9743,1.9748,1.9743,1.97465,148400000.0
2008-06-09 20:15:00,1.9746,1.97475,1.97455,1.97475,131200000.0
2008-06-09 20:16:00,1.97475,1.97515,1.97465,1.9751,115900000.0
2008-06-09 20:17:00,1.9751,1.9756,1.97505,1.97545,143500000.0
2008-06-09 20:18:00,1.9754,1.9754,1.9749,1.9749,76400000.0
2008-06-09 20:19:00,1.9749,1.9749,1.9743,1.9744,122100000.0
2008-06-09 20:20:00,1.9744,1.9752,1.9744,1.9745,216200000.0
2008-06-09 20:21:00,1.9745,1.97515,1.9745,1.97505,111700000.0
2008-06-09 20:22:00,1.97505,1.97525,1.97455,1.97455,192100000.0
2008-06-09 20:23:00,1.97455,1.97455,1.97415,1.9744,103600000.0
2008-06-09 20:24:00,1.9744,1.97555,1.9744,1.9754,149500000.0
2008-06-09 20:25:00,1.9754,1.97555,1.9754,1.97545,60800000.0
2008-06-09 20:26:00,1.9754,1.9754,1.9751,1.97535,176200000.0
2008-06-09 20:27:00,1.9754,1.9755,1.97515,1.97515,122500000.0
2008-06-09 20:28:00,1.97515,1.97515,1.9751,1.9751,25600000.0
2008-06-09 20:29:00,1.9751,1.97545,1.9751,1.9754,64800000.0
2008-06-09 20:30:00,1.9754,1.9757,1.97525,1.97525,169600000.0
2008-06-09 20:31:00,1.97525,1.9753,1.975,1.975,181100000.0
2008-06-09 20:32:00,1.975,1.9751,1.975,1.97505,129700000.0
2008-06-09 20:33:00,1.97505,1.9752,1.975,1.9752,186600000.0
2008-06-09 20:34:00,1.9752,1.9754,1.9751,1.9751,188200000.0
2008-06-09 20:35:00,1.9751,1.97535,1.975,1.97515,246700000.0
2008-06-09 20:36:00,1.97515,1.9752,1.975,1.975,238000000.0
2008-06-09 20:37:00,1.975,1.9751,1.975,1.97505,116800000.0
2008-06-09 20:38:00,1.97505,1.97505,1.975,1.975,65200000.0
2008-06-09 20:39:00,1.975,1.9751,1.975,1.975,201700000.0
2008-06-09 20:40:00,1.975,1.975,1.97495,1.97495,39100000.0
2008-06-09 20:41:00,1.97495,1.9752,1.9749,1.975,128500000.0
2008-06-09 20:42:00,1.975,1.9752,1.97475,1.9748,196600000.0
2008-06-09 20:43:00,1.9748,1.9748,1.97465,1.97465,27700000.0
2008-06-09 20:44:00,1.97465,1.97485,1.97465,1.97475,87000000.0
2008-06-09 20:45:00,1.97475,1.97475,1.9746,1.9746,42500000.0
2008-06-09 20:46:00,1.9746,1.9752,1.9746,1.9752,97000000.0
2008-06-09 20:47:00,1.97525,1.97525,1.9747,1.97475,194900000.0
2008-06-09 20:48:00,1.9747,1.97485,1.9747,1.97475,188900000.0
2008-06-09 20:49:00,1.97475,1.9748,1.9745,1.9745,53100000.0
2008-06-09 20:50:00,1.9745,1.9747,1.9745,1.9747,62700000.0
2008-06-09 20:51:00,1.9747,1.9747,1.97465,1.9747,10600000.0
2008-06-09 20:52:00,1.9747,1.9749,1.9747,1.9747,78800000.0
2008-06-09 20:53:00,1.97475,1.97475,1.9746,1.97465,62800000.0
2008-06-09 20:54:00,1.97465,1.97465,1.9746,1.9746,76000000.0
2008-06-09 20:55:00,1.9746,1.9749,1.9746,1.9748,43000000.0
2008-06-09 20:56:00,1.9748,1.9749,1.9747,1.9748,72300000.0
2008-06-09 20:57:00,1.97485,1.97485,1.9745,1.9745,80800000.0
2008-06-09 20:58:00,1.9745,1.9747,1.9745,1.9747,74700000.0
2008-06-09 20:59:00,1.97465,1.9749,1.97455,1.9748,141000000.0
2008-06-09 21:00:00,1.97475,1.9749,1.9745,1.9747,105800000.0
2008-06-09 21:01:00,1.9747,1.9747,1.97455,1.9747,105600000.0
2008-06-09 21:02:00,1.9746,1.9747,1.9745,1.9745,121500000.0
2008-06-09 21:03:00,1.9745,1.9745,1.9745,1.9745,84600000.0
2008-06-09 21:04:00,1.9745,1.9745,1.9743,1.9743,71100000.0
2008-06-09 21:05:00,1.9745,1.9745,1.9743,1.9744,129400000.0
2008-06-09 21:06:00,1.9743,1.9744,1.9743,1.9743,47600000.0
2008-06-09 21:07:00,1.9743,1.9743,1.9742,1.9743,40100000.0
2008-06-09 21:08:00,1.97435,1.9744,1.9743,1.9744,22200000.0
2008-06-09 21:09:00,1.9744,1.9744,1.9741,1.9741,44100000.0
2008-06-09 21:10:00,1.974,1.9742,1.974,1.9742,106300000.0
2008-06-09 21:11:00,1.9742,1.9744,1.97415,1.9744,55100000.0
2008-06-09 21:12:00,1.97445,1.97475,1.9744,1.97465,79200000.0
2008-06-09 21:13:00,1.97465,1.9747,1.9743,1.9743,75900000.0
2008-06-09 21:14:00,1.9744,1.9744,1.9743,1.9743,35400000.0
2008-06-09 21:15:00,1.9743,1.9743,1.9737,1.9737,157400000.0
2008-06-09 21:16:00,1.9737,1.97385,1.9737,1.9737,73900000.0
2008-06-09 21:17:00,1.9737,1.9737,1.973,1.97305,145300000.0
2008-06-09 21:18:00,1.9731,1.97315,1.973,1.973,63900000.0
2008-06-09 21:19:00,1.973,1.973,1.9728,1.9728,154600000.0
2008-06-09 21:20:00,1.9728,1.9729,1.9716,1.97205,125600000.0
2008-06-09 21:21:00,1.9719,1.9726,1.9717,1.97245,173100000.0
2008-06-09 21:22:00,1.97245,1.973,1.97245,1.973,158600000.0
2008-06-09 21:23:00,1.973,1.9735,1.973,1.9731,107200000.0
2008-06-09 21:24:00,1.9731,1.9731,1.97285,1.97285,41700000.0
2008-06-09 21:25:00,1.97285,1.97285,1.97285,1.97285,1800000.0
2008-06-09 21:26:00,1.97285,1.97285,1.97275,1.97285,5500000.0
2008-06-09 21:27:00,1.97285,1.97295,1.97285,1.97285,55200000.0
2008-06-09 21:28:00,1.97285,1.97285,1.97265,1.97275,35400000.0
2008-06-09 21:29:00,1.97275,1.97275,1.97225,1.97245,50400000.0
2008-06-09 21:30:00,1.97245,1.9726,1.9723,1.9726,93700000.0
2008-06-09 21:31:00,1.97255,1.9726,1.9723,1.9723,55300000.0
2008-06-09 21:32:00,1.9723,1.97265,1.9723,1.97265,42200000.0
2008-06-09 21:33:00,1.9726,1.9727,1.9725,1.97265,55500000.0
2008-06-09 21:34:00,1.97265,1.97265,1.9723,1.9724,133200000.0
2008-06-09 21:35:00,1.97235,1.97255,1.9722,1.97255,47800000.0
2008-06-09 21:36:00,1.97255,1.97255,1.9724,1.9725,43100000.0
2008-06-09 21:37:00,1.9725,1.9726,1.9725,1.9726,10100000.0
2008-06-09 21:38:00,1.9726,1.97285,1.9725,1.97275,104200000.0
2008-06-09 21:39:00,1.97275,1.97285,1.97275,1.97285,38800000.0
2008-06-09 21:40:00,1.97285,1.9729,1.9728,1.97285,29700000.0
2008-06-09 21:41:00,1.9728,1.9729,1.9728,1.97285,34800000.0
2008-06-09 21:42:00,1.97285,1.9729,1.9728,1.9728,30200000.0
2008-06-09 21:43:00,1.9728,1.9728,1.9728,1.9728,23200000.0
2008-06-09 21:44:00,1.9728,1.9728,1.97275,1.97275,16100000.0
2008-06-09 21:45:00,1.97275,1.97275,1.97275,1.97275,23500000.0
2008-06-09 21:46:00,1.97275,1.97275,1.9726,1.9727,21800000.0
2008-06-09 21:47:00,1.9727,1.97285,1.9726,1.97285,47200000.0
2008-06-09 21:48:00,1.9728,1.9729,1.9728,1.9728,65500000.0
2008-06-09 21:49:00,1.9728,1.9728,1.9726,1.9726,16000000.0
2008-06-09 21:50:00,1.97255,1.97255,1.97255,1.97255,6300000.0
2008-06-09 21:51:00,1.97255,1.9726,1.97255,1.9726,8100000.0
2008-06-09 21:52:00,1.97265,1.97285,1.97265,1.97285,30100000.0
2008-06-09 21:53:00,1.97285,1.97285,1.97285,1.97285,9700000.0
2008-06-09 21:54:00,1.97285,1.97285,1.97285,1.97285,1800000.0
2008-06-09 21:55:00,1.9729,1.9729,1.9728,1.9728,27100000.0
2008-06-09 21:56:00,1.9728,1.9728,1.9728,1.9728,9300000.0
2008-06-09 21:57:00,1.9728,1.9728,1.9728,1.9728,8800000.0
2008-06-09 21:58:00,1.9728,1.9733,1.9728,1.97325,115200000.0
2008-06-09 21:59:00,1.9733,1.9733,1.9731,1.97315,52600000.0
2008-06-09 22:00:00,1.9731,1.97315,1.97305,1.97315,14800000.0
2008-06-09 22:01:00,1.9733,1.9734,1.9731,1.97325,103100000.0
2008-06-09 22:02:00,1.9732,1.97325,1.9732,1.97325,48400000.0
2008-06-09 22:03:00,1.97325,1.97325,1.9732,1.9732,8200000.0
2008-06-09 22:04:00,1.9732,1.9733,1.9732,1.9733,6200000.0
2008-06-09 22:05:00,1.9733,1.97345,1.97325,1.97325,38900000.0
2008-06-09 22:06:00,1.9734,1.9738,1.97335,1.9737,54300000.0
2008-06-09 22:07:00,1.9736,1.9736,1.97325,1.9736,20900000.0
2008-06-09 22:08:00,1.9736,1.9745,1.9736,1.97435,44100000.0
2008-06-09 22:09:00,1.97435,1.9746,1.9742,1.9745,109800000.0
2008-06-09 22:10:00,1.9745,1.9745,1.9739,1.974,29500000.0
2008-06-09 22:11:00,1.9741,1.9741,1.974,1.9741,3000000.0
2008-06-09 22:12:00,1.974,1.9741,1.9739,1.974,4800000.0
2008-06-09 22:13:00,1.974,1.974,1.974,1.974,2400000.0
2008-06-09 22:14:00,1.9739,1.974,1.9739,1.9739,10300000.0
2008-06-09 22:15:00,1.974,1.9742,1.9739,1.97415,31900000.0
2008-06-09 22:16:00,1.9742,1.9745,1.9741,1.9743,46000000.0
2008-06-09 22:17:00,1.97425,1.9744,1.97425,1.97435,45900000.0
2008-06-09 22:18:00,1.97435,1.97435,1.97425,1.97425,13700000.0
2008-06-09 22:19:00,1.9742,1.9743,1.9742,1.9743,10300000.0
2008-06-09 22:20:00,1.97425,1.97425,1.9742,1.97425,9800000.0
2008-06-09 22:21:00,1.9743,1.97445,1.97425,1.97435,24900000.0
2008-06-09 22:22:00,1.97435,1.97435,1.9742,1.9742,10800000.0
2008-06-09 22:23:00,1.9742,1.9742,1.9742,1.9742,3600000.0
2008-06-09 22:24:00,1.9742,1.9742,1.9742,1.9742,15600000.0
2008-06-09 22:25:00,1.9742,1.9742,1.9742,1.9742,7200000.0
2008-06-09 22:26:00,1.9742,1.97425,1.9742,1.97425,10400000.0
2008-06-09 22:27:00,1.97425,1.97425,1.9742,1.9742,10300000.0
2008-06-09 22:28:00,1.9742,1.9742,1.97405,1.9741,10200000.0
2008-06-09 22:29:00,1.97405,1.97405,1.974,1.974,19200000.0
2008-06-09 22:30:00,1.974,1.9744,1.974,1.9743,53100000.0
2008-06-09 22:31:00,1.9743,1.9743,1.9741,1.97415,36300000.0
2008-06-09 22:32:00,1.9742,1.9745,1.9742,1.97435,59200000.0
2008-06-09 22:33:00,1.97435,1.9746,1.9742,1.97455,47600000.0
2008-06-09 22:34:00,1.97445,1.9745,1.97445,1.9745,9700000.0
2008-06-09 22:35:00,1.97445,1.97445,1.9743,1.9744,18200000.0
2008-06-09 22:36:00,1.97445,1.97445,1.97435,1.97435,10500000.0
2008-06-09 22:37:00,1.97435,1.97435,1.97425,1.9743,13300000.0
2008-06-09 22:38:00,1.97435,1.97435,1.97435,1.97435,1900000.0
2008-06-09 22:39:00,1.97435,1.97435,1.97425,1.97425,8100000.0
2008-06-09 22:40:00,1.97425,1.9745,1.97425,1.9745,17100000.0
2008-06-09 22:41:00,1.9745,1.9745,1.9745,1.9745,1200000.0
2008-06-09 22:42:00,1.97445,1.97445,1.9743,1.9743,25100000.0
2008-06-09 22:43:00,1.97445,1.97485,1.97445,1.97485,17000000.0
2008-06-09 22:44:00,1.9749,1.97495,1.9748,1.97495,60600000.0
2008-06-09 22:45:00,1.97495,1.9753,1.97495,1.975,79800000.0
2008-06-09 22:46:00,1.97505,1.9751,1.97495,1.9751,39500000.0
2008-06-09 22:47:00,1.9752,1.97525,1.9749,1.97505,57800000.0
2008-06-09 22:48:00,1.975,1.975,1.97495,1.97495,4500000.0
2008-06-09 22:49:00,1.97498,1.97498,1.97481,1.97481,226700001.0
2008-06-09 22:50:00,1.9751,1.9751,1.97505,1.97505,19300000.0
2008-06-09 22:51:00,1.9751,1.9752,1.9751,1.9752,9500000.0
2008-06-09 22:52:00,1.9752,1.97525,1.975,1.97525,25000000.0
2008-06-09 22:53:00,1.97535,1.97535,1.9752,1.9752,21000000.0
2008-06-09 22:54:00,1.9752,1.97525,1.975,1.9751,23200000.0
2008-06-09 22:55:00,1.97515,1.9752,1.97495,1.97495,13000000.0
2008-06-09 22:56:00,1.9749,1.975,1.9748,1.9748,12800000.0
2008-06-09 22:57:00,1.9748,1.9748,1.9747,1.9748,50700000.0
2008-06-09 22:58:00,1.9748,1.975,1.9748,1.9749,78900000.0
2008-06-09 22:59:00,1.9749,1.975,1.9748,1.9749,101200000.0
2008-06-09 23:00:00,1.9749,1.9749,1.9748,1.9748,22500000.0
2008-06-09 23:01:00,1.9748,1.9748,1.9748,1.9748,14000000.0
2008-06-09 23:02:00,1.9748,1.9748,1.9748,1.9748,8400000.0
2008-06-09 23:03:00,1.9747,1.9747,1.9747,1.9747,200000.0
2008-06-09 23:04:00,1.97457,1.97462,1.97444,1.97444,103000000.0
2008-06-09 23:05:00,1.9747,1.9748,1.9747,1.9748,6700000.0
2008-06-09 23:06:00,1.9747,1.9748,1.97465,1.9748,26400000.0
2008-06-09 23:07:00,1.9748,1.9748,1.9748,1.9748,5600000.0
2008-06-09 23:08:00,1.9747,1.9748,1.9747,1.9748,6200000.0
2008-06-09 23:09:00,1.9747,1.9748,1.9746,1.9746,19200000.0
2008-06-09 23:10:00,1.9746,1.9747,1.9746,1.9747,82800001.0
2008-06-09 23:11:00,1.9747,1.97485,1.9747,1.97485,54900000.0
2008-06-09 23:12:00,1.9748,1.9748,1.9748,1.9748,1200000.0
2008-06-09 23:13:00,1.9748,1.9748,1.97465,1.9748,30900000.0
2008-06-09 23:14:00,1.97475,1.97475,1.9747,1.9747,35800000.0
2008-06-09 23:15:00,1.9748,1.97485,1.9748,1.97485,7600000.0
2008-06-09 23:16:00,1.97485,1.97485,1.9748,1.97485,22000000.0
2008-06-09 23:17:00,1.97485,1.97485,1.9748,1.9748,7000000.0
2008-06-09 23:18:00,1.9748,1.97485,1.9748,1.97485,20500000.0
2008-06-09 23:19:00,1.9749,1.97555,1.9749,1.9752,57600000.0
2008-06-09 23:20:00,1.9752,1.9756,1.97505,1.97545,97700000.0
2008-06-09 23:21:00,1.97545,1.9757,1.97545,1.9755,39500000.0
2008-06-09 23:22:00,1.9755,1.9755,1.9753,1.97545,23400000.0
2008-06-09 23:23:00,1.97545,1.97545,1.97545,1.97545,2300000.0
2008-06-09 23:24:00,1.9753,1.9753,1.975,1.97525,52200000.0
2008-06-09 23:25:00,1.97525,1.97525,1.975,1.975,9500000.0
2008-06-09 23:26:00,1.975,1.975,1.975,1.975,700000.0
2008-06-09 23:27:00,1.9749,1.9749,1.9745,1.97455,38100000.0
2008-06-09 23:28:00,1.9746,1.9752,1.97455,1.9751,77000000.0
2008-06-09 23:29:00,1.9751,1.9751,1.9747,1.9748,69500000.0
2008-06-09 23:30:00,1.9748,1.9748,1.9747,1.9747,15400000.0
2008-06-09 23:31:00,1.9747,1.9747,1.9747,1.9747,15200000.0
2008-06-09 23:32:00,1.9747,1.9747,1.9746,1.9747,24000000.0
2008-06-09 23:33:00,1.97435,1.97441,1.97421,1.97441,46800000.0
2008-06-09 23:34:00,1.9747,1.9749,1.9747,1.9747,170600000.0
2008-06-09 23:35:00,1.9747,1.9747,1.9747,1.9747,5200000.0
2008-06-09 23:36:00,1.9747,1.9747,1.9747,1.9747,1900000.0
2008-06-09 23:37:00,1.97432,1.97446,1.97432,1.97446,85000000.0
2008-06-09 23:38:00,1.97441,1.97441,1.97404,1.97431,43500000.0
2008-06-09 23:39:00,1.9747,1.9747,1.9747,1.9747,13300000.0
2008-06-09 23:40:00,1.97405,1.9747,1.97405,1.9747,3100000.0
2008-06-09 23:41:00,1.97405,1.97405,1.974,1.974,6900000.0
2008-06-09 23:42:00,1.97395,1.97395,1.97379,1.97393,62200000.0
2008-06-09 23:43:00,1.974,1.974,1.974,1.974,600000.0
2008-06-09 23:44:00,1.974,1.974,1.974,1.974,1800000.0
2008-06-09 23:45:00,1.974,1.974,1.9739,1.9739,4500000.0
2008-06-09 23:46:00,1.9739,1.9744,1.97385,1.97385,38700000.0
2008-06-09 23:47:00,1.9742,1.9743,1.9742,1.9743,1200000.0
2008-06-09 23:48:00,1.9743,1.9743,1.9743,1.9743,600000.0
2008-06-09 23:49:00,1.97415,1.97415,1.9741,1.97415,45700000.0
2008-06-09 23:50:00,1.97423,1.97423,1.97413,1.97413,28300000.0
2008-06-09 23:51:00,1.97425,1.9743,1.9742,1.9743,9200000.0
2008-06-09 23:52:00,1.97417,1.97417,1.97412,1.97417,3500000.0
2008-06-09 23:53:00,1.9742,1.97425,1.9738,1.97385,58100000.0
2008-06-09 23:54:00,1.97385,1.97385,1.9738,1.9738,5100000.0
2008-06-09 23:55:00,1.9738,1.9738,1.9738,1.9738,4500000.0
2008-06-09 23:56:00,1.97385,1.97385,1.97385,1.97385,1800000.0
2008-06-09 23:57:00,1.9738,1.974,1.9738,1.97385,10800000.0
2008-06-09 23:58:00,1.9738,1.9738,1.9737,1.9737,12100000.0
2008-06-09 23:59:00,1.9737,1.9737,1.9737,1.9737,4100000.0
2008-06-10 00:00:00,1.9738,1.9738,1.9738,1.9738,9600000.0
2008-06-10 00:01:00,1.9738,1.9738,1.9738,1.9738,4500000.0
2008-06-10 00:02:00,1.9738,1.9738,1.9738,1.9738,3700000.0
2008-06-10 00:03:00,1.9738,1.9738,1.9738,1.9738,400000.0
2008-06-10 00:04:00,1.9738,1.9738,1.9738,1.9738,400000.0
2008-06-10 00:05:00,1.9738,1.9738,1.9738,1.9738,9700000.0
2008-06-10 00:06:00,1.9738,1.9738,1.9738,1.9738,3300000.0
2008-06-10 00:07:00,1.9738,1.9738,1.9737,1.9737,6100000.0
2008-06-10 00:08:00,1.97341,1.97361,1.97341,1.97358,62900000.0
2008-06-10 00:09:00,1.97363,1.97382,1.9735,1.9735,37600000.0
2008-06-10 00:10:00,1.9737,1.9738,1.9737,1.9738,9200000.0
2008-06-10 00:11:00,1.9738,1.9738,1.9738,1.9738,400000.0
2008-06-10 00:12:00,1.9738,1.9738,1.9738,1.9738,5400000.0
2008-06-10 00:13:00,1.9738,1.9738,1.9738,1.9738,8200000.0
2008-06-10 00:14:00,1.97367,1.97375,1.97359,1.97372,30500000.0
2008-06-10 00:15:00,1.9738,1.9738,1.9738,1.9738,15400000.0
2008-06-10 00:16:00,1.9738,1.9738,1.9738,1.9738,4100000.0
2008-06-10 00:17:00,1.9738,1.9738,1.9738,1.9738,32700000.0
2008-06-10 00:18:00,1.9738,1.9738,1.9732,1.9735,163999999.0
2008-06-10 00:19:00,1.9735,1.9736,1.9735,1.9736,15200000.0
2008-06-10 00:20:00,1.9736,1.9736,1.9735,1.9735,21600000.0
2008-06-10 00:21:00,1.9735,1.9735,1.9735,1.9735,18300000.0
2008-06-10 00:22:00,1.9735,1.9735,1.9733,1.9733,71000000.0
2008-06-10 00:23:00,1.9733,1.9736,1.9733,1.9733,60600000.0
2008-06-10 00:24:00,1.9733,1.9735,1.9733,1.9733,24900000.0
2008-06-10 00:25:00,1.97345,1.9735,1.9733,1.9735,40000000.0
2008-06-10 00:26:00,1.9735,1.9735,1.9735,1.9735,38900000.0
2008-06-10 00:27:00,1.9735,1.9735,1.9735,1.9735,13400000.0
2008-06-10 00:28:00,1.9735,1.9735,1.9735,1.9735,9000000.0
2008-06-10 00:29:00,1.9735,1.9735,1.9733,1.9735,26500000.0
2008-06-10 00:30:00,1.9735,1.9735,1.9735,1.9735,3800000.0
2008-06-10 00:31:00,1.9735,1.9735,1.9735,1.9735,5400000.0
2008-06-10 00:32:00,1.9735,1.9735,1.9735,1.9735,5200000.0
2008-06-10 00:33:00,1.97355,1.97355,1.9733,1.9735,36500000.0
2008-06-10 00:34:00,1.9735,1.9735,1.97345,1.97345,8400000.0
2008-06-10 00:35:00,1.97345,1.9735,1.9733,1.9733,140700000.0
2008-06-10 00:36:00,1.9733,1.97345,1.9733,1.9734,160600000.0
2008-06-10 00:37:00,1.9734,1.9737,1.9733,1.97345,55800000.0
2008-06-10 00:38:00,1.9737,1.9739,1.9737,1.9737,176200000.0
2008-06-10 00:39:00,1.9737,1.974,1.9737,1.974,32000000.0
2008-06-10 00:40:00,1.97395,1.974,1.9736,1.9737,31400000.0
2008-06-10 00:41:00,1.9737,1.97385,1.9737,1.97385,12200000.0
2008-06-10 00:42:00,1.9739,1.9739,1.97385,1.97385,400000.0
2008-06-10 00:43:00,1.9737,1.9739,1.9737,1.97385,14800000.0
2008-06-10 00:44:00,1.97375,1.97385,1.97375,1.97385,3000000.0
2008-06-10 00:45:00,1.9739,1.97395,1.9737,1.97385,62300001.0
2008-06-10 00:46:00,1.97375,1.97385,1.9737,1.9737,6800000.0
2008-06-10 00:47:00,1.9737,1.97375,1.9737,1.97375,4500000.0
2008-06-10 00:48:00,1.97375,1.97375,1.97375,1.97375,200000.0
2008-06-10 00:49:00,1.97375,1.97375,1.97375,1.97375,200000.0
2008-06-10 00:50:00,1.97375,1.97375,1.97375,1.97375,1400000.0
2008-06-10 00:51:00,1.97375,1.97375,1.9736,1.97375,6700000.0
2008-06-10 00:52:00,1.97375,1.97375,1.9736,1.9736,2600000.0
2008-06-10 00:53:00,1.9736,1.9738,1.9736,1.9738,11300000.0
2008-06-10 00:54:00,1.9738,1.97385,1.9738,1.97385,1600000.0
2008-06-10 00:55:00,1.97385,1.97385,1.9738,1.9738,900000.0
2008-06-10 00:56:00,1.9738,1.9738,1.9736,1.97365,15800000.0
2008-06-10 00:57:00,1.97365,1.97365,1.97365,1.97365,1200000.0
2008-06-10 00:58:00,1.97365,1.97365,1.9736,1.9736,15200000.0
2008-06-10 00:59:00,1.9736,1.9737,1.9736,1.9736,40000000.0
2008-06-10 01:00:00,1.9736,1.9736,1.9736,1.9736,13500000.0
2008-06-10 01:01:00,1.9736,1.9751,1.9736,1.9748,74900000.0
2008-06-10 01:02:00,1.97467,1.97486,1.97446,1.9745,33200000.0
2008-06-10 01:03:00,1.9748,1.9748,1.9748,1.9748,56900000.0
2008-06-10 01:04:00,1.9748,1.9749,1.9746,1.9748,104000001.0
2008-06-10 01:05:00,1.9748,1.9748,1.9746,1.9746,6200000.0
2008-06-10 01:06:00,1.9748,1.9748,1.9745,1.9745,14920000.0
2008-06-10 01:07:00,1.9745,1.9747,1.9745,1.9745,57900000.0
2008-06-10 01:08:00,1.9745,1.97465,1.9745,1.97465,72600000.0
2008-06-10 01:09:00,1.9746,1.97535,1.9745,1.9751,157300000.0
2008-06-10 01:10:00,1.9751,1.9751,1.975,1.9751,227700001.0
2008-06-10 01:11:00,1.9751,1.9751,1.9749,1.9749,18700000.0
2008-06-10 01:12:00,1.9749,1.9749,1.9749,1.9749,19600000.0
2008-06-10 01:13:00,1.9749,1.9751,1.9748,1.9749,114700000.0
2008-06-10 01:14:00,1.9749,1.975,1.9749,1.975,457599999.0
2008-06-10 01:15:00,1.975,1.975,1.9749,1.975,71100000.0
2008-06-10 01:16:00,1.975,1.975,1.975,1.975,80500000.0
2008-06-10 01:17:00,1.975,1.975,1.975,1.975,46400000.0
2008-06-10 01:18:00,1.975,1.975,1.9749,1.975,335199999.0
2008-06-10 01:19:00,1.975,1.9752,1.9749,1.9751,534299998.0
2008-06-10 01:20:00,1.975,1.9751,1.9749,1.9749,104300000.0
2008-06-10 01:21:00,1.9748,1.9749,1.9745,1.9745,54600000.0
2008-06-10 01:22:00,1.9745,1.9745,1.9745,1.9745,53700000.0
2008-06-10 01:23:00,1.97455,1.9746,1.9745,1.9745,266800002.0
2008-06-10 01:24:00,1.9745,1.9746,1.9745,1.9746,49500000.0
2008-06-10 01:25:00,1.9747,1.97475,1.9745,1.9745,90600000.0
2008-06-10 01:26:00,1.9745,1.9746,1.9745,1.9745,172000001.0
2008-06-10 01:27:00,1.9745,1.9745,1.9741,1.9742,61200000.0
2008-06-10 01:28:00,1.9742,1.9742,1.9742,1.9742,19600000.0
2008-06-10 01:29:00,1.9742,1.9742,1.9742,1.9742,37000000.0
2008-06-10 01:30:00,1.9742,1.9745,1.9742,1.9742,165300000.0
2008-06-10 01:31:00,1.9742,1.97425,1.9742,1.9742,374000000.0
2008-06-10 01:32:00,1.9742,1.97425,1.9741,1.9742,174599999.0
2008-06-10 01:33:00,1.9742,1.9742,1.9742,1.9742,75600000.0
2008-06-10 01:34:00,1.9742,1.9742,1.97395,1.9741,95400000.0
2008-06-10 01:35:00,1.9741,1.9741,1.9741,1.9741,71600000.0
2008-06-10 01:36:00,1.9741,1.9741,1.9741,1.9741,145600000.0
2008-06-10 01:37:00,1.9741,1.9741,1.9741,1.9741,51400000.0
2008-06-10 01:38:00,1.9741,1.9743,1.9741,1.9743,61200000.0
2008-06-10 01:39:00,1.9743,1.97445,1.9743,1.97445,99100000.0
2008-06-10 01:40:00,1.97445,1.97445,1.97445,1.97445,1200000.0
2008-06-10 01:41:00,1.97445,1.9745,1.97445,1.9745,166400000.0
2008-06-10 01:42:00,1.9745,1.9745,1.9745,1.9745,29100000.0
2008-06-10 01:43:00,1.9745,1.9745,1.9745,1.9745,4000000.0
2008-06-10 01:44:00,1.97448,1.97453,1.9744,1.9744,74950000.0
2008-06-10 01:45:00,1.9745,1.9745,1.9745,1.9745,28500000.0
2008-06-10 01:46:00,1.9745,1.9745,1.9743,1.9743,34200000.0
2008-06-10 01:47:00,1.9743,1.9743,1.9743,1.9743,14800000.0
2008-06-10 01:48:00,1.97407,1.97419,1.97407,1.97419,3000000.0
2008-06-10 01:49:00,1.9743,1.9743,1.9743,1.9743,5900000.0
2008-06-10 01:50:00,1.9743,1.9743,1.9743,1.9743,800000.0
2008-06-10 01:51:00,1.9743,1.9743,1.9743,1.9743,1400000.0
2008-06-10 01:52:00,1.9743,1.9743,1.97425,1.97425,84300000.0
2008-06-10 01:53:00,1.9743,1.9743,1.97405,1.9741,253400000.0
2008-06-10 01:54:00,1.9741,1.9741,1.9735,1.9738,432099998.0
2008-06-10 01:55:00,1.9738,1.97385,1.9737,1.9737,319000001.0
2008-06-10 01:56:00,1.9737,1.9737,1.9735,1.9735,31600000.0
2008-06-10 01:57:00,1.9734,1.9735,1.9734,1.9735,31600000.0
2008-06-10 01:58:00,1.9735,1.9735,1.9734,1.9734,28700000.0
2008-06-10 01:59:00,1.9734,1.9734,1.973,1.9734,25800000.0
2008-06-10 02:00:00,1.9734,1.9734,1.9725,1.9726,205130000.0
2008-06-10 02:01:00,1.9725,1.9726,1.9725,1.9726,82150000.0
2008-06-10 02:02:00,1.9726,1.9729,1.9726,1.9729,34300000.0
2008-06-10 02:03:00,1.9729,1.9731,1.9726,1.97285,162000000.0
2008-06-10 02:04:00,1.9727,1.9729,1.97265,1.9729,51000000.0
2008-06-10 02:05:00,1.9729,1.9731,1.9728,1.97295,201900000.0
2008-06-10 02:06:00,1.97285,1.97285,1.9727,1.9727,297600000.0
2008-06-10 02:07:00,1.9727,1.9727,1.9726,1.9727,84400000.0
2008-06-10 02:08:00,1.9727,1.9727,1.9726,1.9726,29600000.0
2008-06-10 02:09:00,1.9726,1.9726,1.9726,1.9726,44800000.0
2008-06-10 02:10:00,1.9726,1.97305,1.9726,1.97275,467900000.0
2008-06-10 02:11:00,1.97275,1.97275,1.97275,1.97275,3000000.0
2008-06-10 02:12:00,1.97275,1.9733,1.97275,1.97305,18500000.0
2008-06-10 02:13:00,1.9732,1.9733,1.9732,1.97325,32800000.0
2008-06-10 02:14:00,1.9732,1.9732,1.9725,1.9725,11350000.0
2008-06-10 02:15:00,1.9726,1.9726,1.97195,1.972,64000000.0
2008-06-10 02:16:00,1.9717,1.9717,1.9712,1.9715,190700000.0
2008-06-10 02:17:00,1.97155,1.9717,1.9712,1.9715,259100000.0
2008-06-10 02:18:00,1.9715,1.9719,1.9708,1.971,125300000.0
2008-06-10 02:19:00,1.971,1.9732,1.9708,1.973,374900000.0
2008-06-10 02:20:00,1.973,1.9731,1.9722,1.9724,173400000.0
2008-06-10 02:21:00,1.9724,1.9724,1.9709,1.9719,115300000.0
2008-06-10 02:22:00,1.9719,1.97205,1.9711,1.97205,252900000.0
2008-06-10 02:23:00,1.97215,1.9728,1.972,1.9726,126300000.0
2008-06-10 02:24:00,1.9726,1.9726,1.97225,1.97245,49700000.0
2008-06-10 02:25:00,1.97245,1.97245,1.9715,1.9716,272800000.0
2008-06-10 02:26:00,1.9716,1.9734,1.9714,1.9734,258400001.0
2008-06-10 02:27:00,1.9733,1.9734,1.9723,1.9724,427900000.0
2008-06-10 02:28:00,1.9724,1.97295,1.9723,1.97295,227799999.0
2008-06-10 02:29:00,1.973,1.973,1.9723,1.9725,302500000.0
2008-06-10 02:30:00,1.9725,1.97325,1.9723,1.9731,209700000.0
2008-06-10 02:31:00,1.9731,1.9731,1.9718,1.9722,189300000.0
2008-06-10 02:32:00,1.9718,1.972,1.97175,1.9718,114000000.0
2008-06-10 02:33:00,1.9718,1.9724,1.9718,1.97215,238300000.0
2008-06-10 02:34:00,1.97215,1.9722,1.97215,1.97215,122900000.0
2008-06-10 02:35:00,1.9722,1.97225,1.9718,1.9718,202000000.0
2008-06-10 02:36:00,1.9718,1.9718,1.9713,1.9717,429100000.0
2008-06-10 02:37:00,1.9717,1.9721,1.9715,1.97185,209500000.0
2008-06-10 02:38:00,1.97185,1.9724,1.9718,1.97225,324200000.0
2008-06-10 02:39:00,1.9722,1.9724,1.972,1.9724,12900000.0
2008-06-10 02:40:00,1.97225,1.9724,1.972,1.9723,48200000.0
2008-06-10 02:41:00,1.9723,1.9723,1.9718,1.9719,285100000.0
2008-06-10 02:42:00,1.9719,1.9725,1.9719,1.97205,194600001.0
2008-06-10 02:43:00,1.97205,1.97215,1.97205,1.97205,2500000.0
2008-06-10 02:44:00,1.97225,1.97225,1.97205,1.97205,6900000.0
2008-06-10 02:45:00,1.972,1.9725,1.972,1.97225,37100000.0
2008-06-10 02:46:00,1.9722,1.97255,1.97215,1.97255,91799999.0
2008-06-10 02:47:00,1.97255,1.9726,1.9721,1.9722,103600000.0
2008-06-10 02:48:00,1.97225,1.97225,1.97225,1.97225,3800000.0
2008-06-10 02:49:00,1.97225,1.9725,1.9722,1.9725,129700001.0
2008-06-10 02:50:00,1.97235,1.97235,1.9721,1.9721,61700000.0
2008-06-10 02:51:00,1.9721,1.97215,1.97195,1.972,163200000.0
2008-06-10 02:52:00,1.972,1.972,1.97185,1.972,165100000.0
2008-06-10 02:53:00,1.97205,1.9722,1.972,1.9722,232899999.0
2008-06-10 02:54:00,1.9722,1.9729,1.97215,1.9727,217600000.0
2008-06-10 02:55:00,1.9727,1.9738,1.9727,1.9735,423399999.0
2008-06-10 02:56:00,1.9735,1.9737,1.9732,1.9735,213600000.0
2008-06-10 02:57:00,1.9735,1.974,1.9735,1.9738,36400000.0
2008-06-10 02:58:00,1.9738,1.9738,1.9738,1.9738,8400000.0
2008-06-10 02:59:00,1.9735,1.9738,1.9733,1.9735,155000000.0
2008-06-10 03:00:00,1.9735,1.9735,1.9735,1.9735,26300000.0
2008-06-10 03:01:00,1.9735,1.9735,1.9735,1.9735,80200000.0
2008-06-10 03:02:00,1.9735,1.9736,1.9732,1.9735,557400000.0
2008-06-10 03:03:00,1.9735,1.9735,1.97345,1.97345,200300000.0
2008-06-10 03:04:00,1.97345,1.9735,1.9732,1.9735,83500000.0
2008-06-10 03:05:00,1.9736,1.9737,1.9735,1.9735,103100000.0
2008-06-10 03:06:00,1.9735,1.9736,1.9732,1.9735,157700000.0
2008-06-10 03:07:00,1.9735,1.9738,1.9735,1.9738,77200000.0
2008-06-10 03:08:00,1.9737,1.9737,1.97355,1.97355,7400000.0
2008-06-10 03:09:00,1.97355,1.9737,1.97355,1.97355,64900000.0
2008-06-10 03:10:00,1.97355,1.9738,1.97355,1.9736,58900000.0
2008-06-10 03:11:00,1.9738,1.9738,1.97375,1.97375,3700000.0
2008-06-10 03:12:00,1.97385,1.97385,1.9736,1.9736,98500001.0
2008-06-10 03:13:00,1.9736,1.97375,1.9735,1.97375,276400000.0
2008-06-10 03:14:00,1.97375,1.97375,1.9737,1.9737,3000000.0
2008-06-10 03:15:00,1.9737,1.9738,1.9737,1.97375,19700000.0
2008-06-10 03:16:00,1.9738,1.9742,1.9738,1.97405,194100000.0
2008-06-10 03:17:00,1.97405,1.97405,1.97405,1.97405,6000000.0
2008-06-10 03:18:00,1.97379,1.97396,1.97354,1.97396,47400000.0
2008-06-10 03:19:00,1.97405,1.97405,1.974,1.97405,123800000.0
2008-06-10 03:20:00,1.97405,1.97405,1.9738,1.97405,100600000.0
2008-06-10 03:21:00,1.97405,1.97405,1.9735,1.9737,85800000.0
2008-06-10 03:22:00,1.9737,1.9737,1.9734,1.9737,23400000.0
2008-06-10 03:23:00,1.9735,1.97361,1.97339,1.9734,33000000.0
2008-06-10 03:24:00,1.9737,1.9737,1.9735,1.9736,83700000.0
2008-06-10 03:25:00,1.9736,1.9736,1.9736,1.9736,25600000.0
2008-06-10 03:26:00,1.9736,1.9736,1.9736,1.9736,18500000.0
2008-06-10 03:27:00,1.9736,1.9736,1.9735,1.9735,14000000.0
2008-06-10 03:28:00,1.9735,1.9735,1.9735,1.9735,33800000.0
2008-06-10 03:29:00,1.9735,1.9735,1.9735,1.9735,67400000.0
2008-06-10 03:30:00,1.9735,1.9735,1.9732,1.9732,3000000.0
2008-06-10 03:31:00,1.97295,1.9736,1.97295,1.9735,11600000.0
2008-06-10 03:32:00,1.9735,1.9736,1.9735,1.9735,16000000.0
2008-06-10 03:33:00,1.9735,1.9737,1.9735,1.9737,10200000.0
2008-06-10 03:34:00,1.9737,1.9737,1.9737,1.9737,3600000.0
2008-06-10 03:35:00,1.9737,1.9737,1.9735,1.9735,13400000.0
2008-06-10 03:36:00,1.9737,1.9737,1.9734,1.9735,25000001.0
2008-06-10 03:37:00,1.9735,1.9735,1.9733,1.9733,11700000.0
2008-06-10 03:38:00,1.9732,1.9733,1.9727,1.97285,99300000.0
2008-06-10 03:39:00,1.97285,1.97285,1.97245,1.9727,141700000.0
2008-06-10 03:40:00,1.9726,1.97275,1.97255,1.97275,150800000.0
2008-06-10 03:41:00,1.9728,1.9729,1.9728,1.9729,50700000.0
2008-06-10 03:42:00,1.9729,1.9729,1.9726,1.9726,62900000.0
2008-06-10 03:43:00,1.9726,1.9726,1.9725,1.9725,13100000.0
2008-06-10 03:44:00,1.9725,1.9727,1.9725,1.97255,44900000.0
2008-06-10 03:45:00,1.9725,1.9725,1.9725,1.9725,19900000.0
2008-06-10 03:46:00,1.9725,1.9728,1.9725,1.9728,250599999.0
2008-06-10 03:47:00,1.9728,1.9728,1.9725,1.9726,76500000.0
2008-06-10 03:48:00,1.9726,1.9727,1.9726,1.9727,101600001.0
2008-06-10 03:49:00,1.9727,1.97285,1.9727,1.9728,40200000.0
2008-06-10 03:50:00,1.9728,1.9732,1.9728,1.9731,40800000.0
2008-06-10 03:51:00,1.9731,1.9733,1.9731,1.9732,50100000.0
2008-06-10 03:52:00,1.9732,1.9732,1.9731,1.9731,81400000.0
2008-06-10 03:53:00,1.9731,1.9733,1.9731,1.9733,50100000.0
2008-06-10 03:54:00,1.97335,1.9734,1.9731,1.9733,28600000.0
2008-06-10 03:55:00,1.9731,1.9734,1.9731,1.9732,11300000.0
2008-06-10 03:56:00,1.9732,1.9733,1.9731,1.9733,131200001.0
2008-06-10 03:57:00,1.9733,1.9734,1.97315,1.9732,52000000.0
2008-06-10 03:58:00,1.9732,1.9733,1.9731,1.9732,120700001.0
2008-06-10 03:59:00,1.9732,1.9736,1.9732,1.97335,20700000.0
2008-06-10 04:00:00,1.9732,1.97335,1.9731,1.9731,67800000.0
2008-06-10 04:01:00,1.9731,1.9732,1.9731,1.9732,70000000.0
2008-06-10 04:02:00,1.9731,1.9731,1.9731,1.9731,84600000.0
2008-06-10 04:03:00,1.9731,1.9731,1.9727,1.9727,82700000.0
2008-06-10 04:04:00,1.9727,1.9731,1.9727,1.9727,95199999.0
2008-06-10 04:05:00,1.9727,1.9727,1.9727,1.9727,45000000.0
2008-06-10 04:06:00,1.9727,1.9727,1.9727,1.9727,178200000.0
2008-06-10 04:07:00,1.97275,1.97275,1.97275,1.97275,3500000.0
2008-06-10 04:08:00,1.9727,1.9727,1.9727,1.9727,278300001.0
2008-06-10 04:09:00,1.9727,1.9727,1.9727,1.9727,20100000.0
2008-06-10 04:10:00,1.9727,1.9727,1.9727,1.9727,70700000.0
2008-06-10 04:11:00,1.9727,1.9727,1.9727,1.9727,36200000.0
2008-06-10 04:12:00,1.9727,1.9727,1.9727,1.9727,38600000.0
2008-06-10 04:13:00,1.9727,1.9727,1.9727,1.9727,11700000.0
2008-06-10 04:14:00,1.9727,1.9727,1.9727,1.9727,900000.0
2008-06-10 04:15:00,1.9727,1.9727,1.9727,1.9727,2700000.0
2008-06-10 04:16:00,1.9727,1.9727,1.9727,1.9727,4500000.0
2008-06-10 04:17:00,1.9727,1.9727,1.9722,1.9726,72200000.0
2008-06-10 04:18:00,1.9723,1.9726,1.9723,1.9726,132800000.0
2008-06-10 04:19:00,1.9725,1.9726,1.9722,1.9725,31200000.0
2008-06-10 04:20:00,1.9722,1.9722,1.9721,1.9722,54400000.0
2008-06-10 04:21:00,1.9722,1.9722,1.9721,1.9721,64900000.0
2008-06-10 04:22:00,1.9721,1.9721,1.9718,1.9719,62200000.0
2008-06-10 04:23:00,1.97176,1.9719,1.97164,1.97169,18400000.0
2008-06-10 04:24:00,1.9718,1.9719,1.9715,1.9715,97300000.0
2008-06-10 04:25:00,1.9715,1.9718,1.9715,1.9718,173999999.0
2008-06-10 04:26:00,1.9717,1.9718,1.9716,1.9716,45100000.0
2008-06-10 04:27:00,1.9716,1.9716,1.9712,1.9715,223799999.0
2008-06-10 04:28:00,1.9715,1.9715,1.9712,1.9712,206799999.0
2008-06-10 04:29:00,1.9712,1.9715,1.9712,1.9715,496200000.0
2008-06-10 04:30:00,1.9714,1.9715,1.9712,1.97125,279400000.0
2008-06-10 04:31:00,1.97125,1.9713,1.9711,1.9711,91400000.0
2008-06-10 04:32:00,1.9712,1.9712,1.9708,1.9709,143500001.0
2008-06-10 04:33:00,1.9708,1.9708,1.9707,1.97075,274300000.0
2008-06-10 04:34:00,1.97075,1.9708,1.97065,1.9707,149500000.0
2008-06-10 04:35:00,1.9709,1.9709,1.9707,1.9707,205900000.0
2008-06-10 04:36:00,1.9707,1.9709,1.9707,1.9707,121500000.0
2008-06-10 04:37:00,1.9707,1.9707,1.9707,1.9707,2800000.0
2008-06-10 04:38:00,1.9707,1.9707,1.9707,1.9707,22400000.0
2008-06-10 04:39:00,1.9707,1.9707,1.9707,1.9707,67200000.0
2008-06-10 04:40:00,1.9707,1.971,1.9707,1.9707,22900000.0
2008-06-10 04:41:00,1.97063,1.97063,1.97037,1.97058,31000000.0
2008-06-10 04:42:00,1.97058,1.97066,1.97034,1.97034,31400000.0
2008-06-10 04:43:00,1.9707,1.9707,1.9707,1.9707,22400000.0
2008-06-10 04:44:00,1.9707,1.9708,1.9707,1.9707,93100000.0
2008-06-10 04:45:00,1.9707,1.9709,1.9707,1.97075,261200000.0
2008-06-10 04:46:00,1.97075,1.971,1.9707,1.9709,143000002.0
2008-06-10 04:47:00,1.971,1.971,1.971,1.971,300000.0
2008-06-10 04:48:00,1.97075,1.9708,1.97075,1.9708,89900000.0
2008-06-10 04:49:00,1.9708,1.9712,1.9708,1.9711,78200000.0
2008-06-10 04:50:00,1.9712,1.9718,1.9712,1.9716,207000000.0
2008-06-10 04:51:00,1.9716,1.9716,1.9713,1.9714,182900000.0
2008-06-10 04:52:00,1.9714,1.9714,1.9713,1.9713,25100000.0
2008-06-10 04:53:00,1.9713,1.9716,1.9713,1.9716,128100000.0
2008-06-10 04:54:00,1.9717,1.97175,1.9715,1.9716,131600000.0
2008-06-10 04:55:00,1.9716,1.9716,1.9713,1.9713,85000000.0
2008-06-10 04:56:00,1.9715,1.9715,1.9713,1.9715,49500000.0
2008-06-10 04:57:00,1.9715,1.9715,1.9715,1.9715,14000000.0
2008-06-10 04:58:00,1.9715,1.9715,1.9713,1.9713,121000000.0
2008-06-10 04:59:00,1.9713,1.9713,1.9712,1.9712,104800000.0
2008-06-10 05:00:00,1.9713,1.9713,1.9711,1.9711,219599999.0
2008-06-10 05:01:00,1.971,1.9711,1.9707,1.9707,60600000.0
2008-06-10 05:02:00,1.9707,1.9708,1.9697,1.9699,377200001.0
2008-06-10 05:03:00,1.9697,1.9699,1.9689,1.9691,287400000.0
2008-06-10 05:04:00,1.9691,1.9693,1.9691,1.96925,133800000.0
2008-06-10 05:05:00,1.96925,1.96945,1.96915,1.96915,412900002.0
2008-06-10 05:06:00,1.9692,1.9696,1.9692,1.96945,421499999.0
2008-06-10 05:07:00,1.96945,1.9696,1.96925,1.9694,149099999.0
2008-06-10 05:08:00,1.9696,1.9696,1.9696,1.9696,98099999.0
2008-06-10 05:09:00,1.9696,1.9699,1.9696,1.9696,227199998.0
2008-06-10 05:10:00,1.9697,1.96975,1.9692,1.9694,219900001.0
2008-06-10 05:11:00,1.9694,1.9695,1.9692,1.9694,360299998.0
2008-06-10 05:12:00,1.9694,1.9694,1.9692,1.9692,94500000.0
2008-06-10 05:13:00,1.9694,1.9694,1.9692,1.9692,51500000.0
2008-06-10 05:14:00,1.9692,1.9692,1.9692,1.9692,13800000.0
2008-06-10 05:15:00,1.9692,1.9693,1.9691,1.9693,175200000.0
2008-06-10 05:16:00,1.9691,1.96915,1.9691,1.9691,73100000.0
2008-06-10 05:17:00,1.9691,1.9693,1.9691,1.9693,148400000.0
2008-06-10 05:18:00,1.9693,1.9694,1.9693,1.9694,22400000.0
2008-06-10 05:19:00,1.9694,1.9694,1.969,1.9691,105900000.0
2008-06-10 05:20:00,1.9691,1.9691,1.969,1.9691,45200000.0
2008-06-10 05:21:00,1.9691,1.96915,1.9691,1.96915,157000000.0
2008-06-10 05:22:00,1.96915,1.96935,1.9691,1.9693,209000000.0
2008-06-10 05:23:00,1.9693,1.9694,1.9693,1.9694,65500000.0
2008-06-10 05:24:00,1.9694,1.9694,1.9691,1.9691,67200000.0
2008-06-10 05:25:00,1.96895,1.9691,1.9689,1.9691,74600000.0
2008-06-10 05:26:00,1.96915,1.96915,1.9691,1.96915,23700000.0
2008-06-10 05:27:00,1.96915,1.96925,1.96915,1.96915,79200000.0
2008-06-10 05:28:00,1.96915,1.96915,1.96915,1.96915,4600000.0
2008-06-10 05:29:00,1.96915,1.96945,1.96915,1.9694,16900000.0
2008-06-10 05:30:00,1.9694,1.9695,1.9694,1.9695,18500000.0
2008-06-10 05:31:00,1.9695,1.9696,1.9695,1.9696,139500000.0
2008-06-10 05:32:00,1.96955,1.96965,1.96955,1.96955,192199998.0
2008-06-10 05:33:00,1.96955,1.9696,1.96955,1.9696,122300000.0
2008-06-10 05:34:00,1.9696,1.9696,1.9696,1.9696,93300000.0
2008-06-10 05:35:00,1.9696,1.9696,1.9696,1.9696,11200000.0
2008-06-10 05:36:00,1.96955,1.9696,1.96955,1.9696,11000000.0
2008-06-10 05:37:00,1.9696,1.9696,1.9696,1.9696,14400000.0
2008-06-10 05:38:00,1.9696,1.9696,1.96935,1.96935,20497920.0
2008-06-10 05:39:00,1.96935,1.9695,1.96935,1.96935,101900000.0
2008-06-10 05:40:00,1.9694,1.9694,1.9694,1.9694,37500000.0
2008-06-10 05:41:00,1.9694,1.9695,1.9694,1.9695,60300000.0
2008-06-10 05:42:00,1.9695,1.9696,1.9695,1.9696,31600000.0
2008-06-10 05:43:00,1.9696,1.9696,1.9696,1.9696,9400000.0
2008-06-10 05:44:00,1.9696,1.9696,1.9696,1.9696,14700000.0
2008-06-10 05:45:00,1.9696,1.9696,1.9696,1.9696,58500000.0
2008-06-10 05:46:00,1.9696,1.9696,1.9694,1.9696,72300000.0
2008-06-10 05:47:00,1.9696,1.9696,1.9696,1.9696,24300000.0
2008-06-10 05:48:00,1.9696,1.9696,1.9696,1.9696,16200000.0
2008-06-10 05:49:00,1.9696,1.9696,1.9696,1.9696,13500000.0
2008-06-10 05:50:00,1.9696,1.9697,1.9696,1.9696,383000001.0
2008-06-10 05:51:00,1.9696,1.9696,1.96935,1.96935,248300000.0
2008-06-10 05:52:00,1.96935,1.96935,1.9692,1.9692,102000000.0
2008-06-10 05:53:00,1.9692,1.9692,1.9692,1.9692,11400000.0
2008-06-10 05:54:00,1.9692,1.9692,1.9692,1.9692,55900000.0
2008-06-10 05:55:00,1.9692,1.9692,1.9692,1.9692,142700000.0
2008-06-10 05:56:00,1.9692,1.9692,1.9692,1.9692,33600000.0
2008-06-10 05:57:00,1.9692,1.96925,1.96915,1.9692,140900000.0
2008-06-10 05:58:00,1.9692,1.9692,1.9691,1.9692,78400000.0
2008-06-10 05:59:00,1.9691,1.9692,1.969,1.9692,72900000.0
2008-06-10 06:00:00,1.9692,1.96935,1.9692,1.9692,85900000.0
2008-06-10 06:01:00,1.9692,1.9692,1.9692,1.9692,9100000.0
2008-06-10 06:02:00,1.9692,1.9692,1.9692,1.9692,106200000.0
2008-06-10 06:03:00,1.9692,1.96925,1.9692,1.96925,128500000.0
2008-06-10 06:04:00,1.96925,1.9693,1.9692,1.9693,131300000.0
2008-06-10 06:05:00,1.9693,1.9695,1.9693,1.9693,363900000.0
2008-06-10 06:06:00,1.9693,1.9693,1.9692,1.9692,257200000.0
2008-06-10 06:07:00,1.9692,1.9692,1.9692,1.9692,248399999.0
2008-06-10 06:08:00,1.9692,1.9692,1.9691,1.9691,30800000.0
2008-06-10 06:09:00,1.9687,1.96886,1.9687,1.96886,12000000.0
2008-06-10 06:10:00,1.9691,1.9691,1.9687,1.9689,88000000.0
2008-06-10 06:11:00,1.9689,1.9689,1.9689,1.9689,126200000.0
2008-06-10 06:12:00,1.9689,1.9689,1.9689,1.9689,150400000.0
2008-06-10 06:13:00,1.9689,1.9689,1.9689,1.9689,54500000.0
2008-06-10 06:14:00,1.9689,1.9689,1.9689,1.9689,86000000.0
2008-06-10 06:15:00,1.9689,1.9689,1.9689,1.9689,5400000.0
2008-06-10 06:16:00,1.9689,1.9689,1.9689,1.9689,5400000.0
2008-06-10 06:17:00,1.9689,1.9689,1.9688,1.9689,26900000.0
2008-06-10 06:18:00,1.9689,1.9689,1.9689,1.9689,3000000.0
2008-06-10 06:19:00,1.9689,1.96915,1.9689,1.9691,144500000.0
2008-06-10 06:20:00,1.96915,1.9693,1.96915,1.9693,71900000.0
2008-06-10 06:21:00,1.9693,1.9694,1.9693,1.9694,146299999.0
2008-06-10 06:22:00,1.9694,1.9695,1.96925,1.9693,43600000.0
2008-06-10 06:23:00,1.9693,1.9693,1.9692,1.9693,10900000.0
2008-06-10 06:24:00,1.9693,1.9694,1.9693,1.9693,26600000.0
2008-06-10 06:25:00,1.9692,1.9692,1.9692,1.9692,400000.0
2008-06-10 06:26:00,1.9692,1.9692,1.9692,1.9692,45000000.0
2008-06-10 06:27:00,1.9692,1.96925,1.9692,1.96925,8900000.0
2008-06-10 06:28:00,1.9693,1.9694,1.96915,1.9692,91500000.0
2008-06-10 06:29:00,1.9692,1.9692,1.9692,1.9692,2800000.0
2008-06-10 06:30:00,1.9692,1.9692,1.9689,1.9692,9500000.0
2008-06-10 06:31:00,1.9689,1.9689,1.9688,1.9688,11900000.0
2008-06-10 06:32:00,1.9688,1.9689,1.9688,1.9688,156600000.0
2008-06-10 06:33:00,1.9688,1.969,1.9688,1.9689,121100000.0
2008-06-10 06:34:00,1.9689,1.9689,1.9688,1.9689,130000000.0
2008-06-10 06:35:00,1.9688,1.9688,1.9688,1.9688,73900000.0
2008-06-10 06:36:00,1.9688,1.9688,1.9685,1.9686,511900000.0
2008-06-10 06:37:00,1.9686,1.9686,1.9682,1.9684,190700000.0
2008-06-10 06:38:00,1.9684,1.9684,1.9683,1.9684,20500000.0
2008-06-10 06:39:00,1.9684,1.9685,1.9683,1.96845,115700000.0
2008-06-10 06:40:00,1.9685,1.9685,1.96845,1.96845,1400000.0
2008-06-10 06:41:00,1.9684,1.9684,1.9684,1.9684,52500000.0
2008-06-10 06:42:00,1.9684,1.9684,1.9684,1.9684,11200000.0
2008-06-10 06:43:00,1.96845,1.96855,1.9684,1.9685,225799997.0
2008-06-10 06:44:00,1.9685,1.9685,1.9685,1.9685,13100000.0
2008-06-10 06:45:00,1.9685,1.9686,1.9685,1.96855,192800000.0
2008-06-10 06:46:00,1.96855,1.96855,1.96845,1.96845,31000000.0
2008-06-10 06:47:00,1.96855,1.9687,1.9684,1.9687,111100000.0
2008-06-10 06:48:00,1.9687,1.9689,1.9684,1.9685,154700000.0
2008-06-10 06:49:00,1.9685,1.9685,1.9684,1.9685,60699999.0
2008-06-10 06:50:00,1.9685,1.96855,1.9684,1.96845,40700000.0
2008-06-10 06:51:00,1.96855,1.969,1.96855,1.969,85200000.0
2008-06-10 06:52:00,1.9689,1.969,1.96835,1.9684,22800000.0
2008-06-10 06:53:00,1.9685,1.96855,1.96835,1.96835,53100000.0
2008-06-10 06:54:00,1.96835,1.969,1.9683,1.969,241700000.0
2008-06-10 06:55:00,1.969,1.96905,1.96895,1.969,106100000.0
2008-06-10 06:56:00,1.969,1.9691,1.969,1.969,90800000.0
2008-06-10 06:57:00,1.969,1.9691,1.969,1.969,37700000.0
2008-06-10 06:58:00,1.969,1.969,1.969,1.969,27800000.0
2008-06-10 06:59:00,1.969,1.9693,1.969,1.9693,177000000.0
2008-06-10 07:00:00,1.9693,1.9693,1.9687,1.96895,172100001.0
2008-06-10 07:01:00,1.969,1.969,1.96875,1.9688,317500001.0
2008-06-10 07:02:00,1.96895,1.9693,1.96895,1.9692,386499998.0
2008-06-10 07:03:00,1.9692,1.96925,1.9692,1.9692,76300001.0
2008-06-10 07:04:00,1.9692,1.96935,1.9692,1.96935,322399998.0
2008-06-10 07:05:00,1.96935,1.9694,1.9693,1.9693,106100000.0
2008-06-10 07:06:00,1.9693,1.9697,1.96915,1.9697,197500000.0
2008-06-10 07:07:00,1.9697,1.9697,1.969,1.9692,280299999.0
2008-06-10 07:08:00,1.9692,1.9694,1.969,1.9693,82400000.0
2008-06-10 07:09:00,1.9694,1.9697,1.9693,1.96965,331799999.0
2008-06-10 07:10:00,1.9697,1.9703,1.96965,1.9702,304000001.0
2008-06-10 07:11:00,1.9702,1.9702,1.9702,1.9702,118600001.0
2008-06-10 07:12:00,1.9702,1.9702,1.96985,1.97,194500000.0
2008-06-10 07:13:00,1.97,1.9703,1.97,1.9702,262700000.0
2008-06-10 07:14:00,1.9702,1.9702,1.9695,1.9695,117500000.0
2008-06-10 07:15:00,1.9695,1.9697,1.9695,1.9697,100700000.0
2008-06-10 07:16:00,1.9697,1.9697,1.9691,1.9691,61800000.0
2008-06-10 07:17:00,1.9691,1.96935,1.969,1.9693,196600002.0
2008-06-10 07:18:00,1.9693,1.9693,1.969,1.9691,75300000.0
2008-06-10 07:19:00,1.9691,1.9693,1.9691,1.9692,99500000.0
2008-06-10 07:20:00,1.9693,1.9694,1.96895,1.96895,257900000.0
2008-06-10 07:21:00,1.96895,1.9691,1.9687,1.9687,103800000.0
2008-06-10 07:22:00,1.9687,1.9687,1.9685,1.9685,40900000.0
2008-06-10 07:23:00,1.96814,1.96825,1.96804,1.96804,19700000.0
2008-06-10 07:24:00,1.96815,1.96855,1.96798,1.96817,116600000.0
2008-06-10 07:25:00,1.9685,1.96855,1.9685,1.96855,31450000.0
2008-06-10 07:26:00,1.9688,1.9689,1.96855,1.9687,43750000.0
2008-06-10 07:27:00,1.96875,1.9688,1.9684,1.9685,69800000.0
2008-06-10 07:28:00,1.9685,1.9685,1.9685,1.9685,14000000.0
2008-06-10 07:29:00,1.9683,1.9684,1.9683,1.9684,29100000.0
2008-06-10 07:30:00,1.9684,1.9684,1.9684,1.9684,14600000.0
2008-06-10 07:31:00,1.9684,1.9684,1.9684,1.9684,3300000.0
2008-06-10 07:32:00,1.9684,1.9684,1.9684,1.9684,2800000.0
2008-06-10 07:33:00,1.9684,1.9691,1.9684,1.9691,144100000.0
2008-06-10 07:34:00,1.96905,1.96905,1.96905,1.96905,4300000.0
2008-06-10 07:35:00,1.96905,1.96905,1.96905,1.96905,11400000.0
2008-06-10 07:36:00,1.96905,1.9692,1.96905,1.9692,14400000.0
2008-06-10 07:37:00,1.9692,1.96945,1.9692,1.96945,48600000.0
2008-06-10 07:38:00,1.96935,1.96945,1.9693,1.9693,82000000.0
2008-06-10 07:39:00,1.9693,1.9693,1.9692,1.9692,309799997.0
2008-06-10 07:40:00,1.9691,1.9692,1.96905,1.96905,58000000.0
2008-06-10 07:41:00,1.96905,1.96905,1.96905,1.96905,13300000.0
2008-06-10 07:42:00,1.9691,1.96915,1.9691,1.9691,6200000.0
2008-06-10 07:43:00,1.96905,1.96905,1.96905,1.96905,1900000.0
2008-06-10 07:44:00,1.96905,1.9691,1.96905,1.9691,38400000.0
2008-06-10 07:45:00,1.9691,1.9691,1.9687,1.9689,84500000.0
2008-06-10 07:46:00,1.9689,1.9689,1.9685,1.9687,254600001.0
2008-06-10 07:47:00,1.9687,1.9687,1.9687,1.9687,89400000.0
2008-06-10 07:48:00,1.9687,1.96875,1.9684,1.9684,202900000.0
2008-06-10 07:49:00,1.9684,1.9684,1.9681,1.9681,158500000.0
2008-06-10 07:50:00,1.9683,1.9683,1.968,1.96815,212099999.0
2008-06-10 07:51:00,1.9682,1.9682,1.9681,1.9681,192800000.0
2008-06-10 07:52:00,1.96805,1.9681,1.96805,1.96805,128600001.0
2008-06-10 07:53:00,1.96805,1.96805,1.968,1.968,21900000.0
2008-06-10 07:54:00,1.968,1.96805,1.968,1.96805,22100000.0
2008-06-10 07:55:00,1.968,1.968,1.9675,1.9675,182500000.0
2008-06-10 07:56:00,1.96735,1.9675,1.9667,1.9667,810939999.0
2008-06-10 07:57:00,1.9667,1.9669,1.9656,1.9656,586500002.0
2008-06-10 07:58:00,1.9656,1.9663,1.9656,1.96595,461880000.0
2008-06-10 07:59:00,1.96595,1.9663,1.9658,1.966,912000001.0
2008-06-10 08:00:00,1.966,1.9664,1.9659,1.966,595200000.0
2008-06-10 08:01:00,1.96605,1.9662,1.966,1.9661,191400000.0
2008-06-10 08:02:00,1.9661,1.9663,1.9661,1.96615,359200000.0
2008-06-10 08:03:00,1.96615,1.9664,1.96615,1.9663,520600001.0
2008-06-10 08:04:00,1.9663,1.96665,1.9663,1.96665,628900003.0
2008-06-10 08:05:00,1.96665,1.96755,1.9666,1.9673,310374999.0
2008-06-10 08:06:00,1.9673,1.9673,1.9667,1.9668,376100000.0
2008-06-10 08:07:00,1.9668,1.9668,1.9661,1.96665,279000000.0
2008-06-10 08:08:00,1.9667,1.9673,1.9662,1.9665,596300000.0
2008-06-10 08:09:00,1.9663,1.9665,1.96605,1.9664,256300000.0
2008-06-10 08:10:00,1.9663,1.9671,1.9663,1.9666,332500000.0
2008-06-10 08:11:00,1.9666,1.9666,1.9663,1.9665,307100002.0
2008-06-10 08:12:00,1.9665,1.96675,1.9665,1.96675,367900001.0
2008-06-10 08:13:00,1.96675,1.96675,1.9662,1.9663,127200000.0
2008-06-10 08:14:00,1.9663,1.9663,1.9659,1.966,163900000.0
2008-06-10 08:15:00,1.966,1.9662,1.966,1.966,259300000.0
2008-06-10 08:16:00,1.966,1.96615,1.9658,1.9661,219100000.0
2008-06-10 08:17:00,1.9661,1.96645,1.96605,1.9663,151000000.0
2008-06-10 08:18:00,1.96635,1.96635,1.9662,1.9663,183900001.0
2008-06-10 08:19:00,1.9663,1.9665,1.96615,1.9665,136400000.0
2008-06-10 08:20:00,1.9665,1.9666,1.9663,1.9663,255900000.0
2008-06-10 08:21:00,1.9663,1.96635,1.9663,1.96635,49000000.0
2008-06-10 08:22:00,1.96635,1.96635,1.9663,1.9663,197500000.0
2008-06-10 08:23:00,1.9663,1.96665,1.9663,1.96665,199400000.0
2008-06-10 08:24:00,1.96665,1.96715,1.96665,1.96705,264600000.0
2008-06-10 08:25:00,1.96695,1.96705,1.9657,1.9661,426900001.0
2008-06-10 08:26:00,1.9661,1.9661,1.9659,1.966,122299999.0
2008-06-10 08:27:00,1.96605,1.96675,1.9659,1.9666,229000000.0
2008-06-10 08:28:00,1.9666,1.9666,1.9661,1.96635,205400000.0
2008-06-10 08:29:00,1.96645,1.9671,1.9663,1.967,228400000.0
2008-06-10 08:30:00,1.967,1.96715,1.9665,1.9666,182700000.0
2008-06-10 08:31:00,1.9666,1.9668,1.9665,1.96665,262000000.0
2008-06-10 08:32:00,1.96665,1.9667,1.96655,1.96665,165600000.0
2008-06-10 08:33:00,1.96665,1.9668,1.9665,1.9666,221800000.0
2008-06-10 08:34:00,1.9666,1.9667,1.96625,1.9664,181900000.0
2008-06-10 08:35:00,1.9664,1.9666,1.9663,1.9666,184800000.0
2008-06-10 08:36:00,1.9666,1.9666,1.9661,1.96625,259100000.0
2008-06-10 08:37:00,1.96625,1.9665,1.9662,1.9662,210900000.0
2008-06-10 08:38:00,1.9662,1.96695,1.9662,1.9668,208500000.0
2008-06-10 08:39:00,1.9668,1.967,1.96665,1.96665,153600000.0
2008-06-10 08:40:00,1.9666,1.9669,1.9663,1.96655,372400000.0
2008-06-10 08:41:00,1.9666,1.9677,1.9666,1.96765,265000000.0
2008-06-10 08:42:00,1.9676,1.9676,1.9674,1.9674,239000001.0
2008-06-10 08:43:00,1.9674,1.9674,1.9668,1.9674,356800000.0
2008-06-10 08:44:00,1.9674,1.9675,1.9671,1.9673,278100000.0
2008-06-10 08:45:00,1.9672,1.9675,1.96645,1.96705,356660000.0
2008-06-10 08:46:00,1.9671,1.9672,1.9666,1.9667,374199999.0
2008-06-10 08:47:00,1.9667,1.9671,1.9666,1.96695,332300000.0
2008-06-10 08:48:00,1.9669,1.96745,1.9669,1.9672,383300002.0
2008-06-10 08:49:00,1.9672,1.9677,1.9672,1.9677,151600000.0
2008-06-10 08:50:00,1.9677,1.96835,1.9677,1.9683,177900000.0
2008-06-10 08:51:00,1.9683,1.9683,1.96735,1.9681,209900001.0
2008-06-10 08:52:00,1.9681,1.9681,1.96715,1.96765,238400000.0
2008-06-10 08:53:00,1.96765,1.9677,1.9666,1.967,528600002.0
2008-06-10 08:54:00,1.967,1.9674,1.967,1.9672,219600001.0
2008-06-10 08:55:00,1.96715,1.96725,1.96645,1.9667,457219999.0
2008-06-10 08:56:00,1.9667,1.9672,1.9662,1.9664,412200000.0
2008-06-10 08:57:00,1.9664,1.96675,1.96625,1.9667,234900000.0
2008-06-10 08:58:00,1.9667,1.96685,1.9661,1.9662,390400000.0
2008-06-10 08:59:00,1.9662,1.9662,1.966,1.966,249200000.0
2008-06-10 09:00:00,1.966,1.96605,1.96535,1.9658,299760000.0
2008-06-10 09:01:00,1.96585,1.9659,1.9652,1.96525,428000000.0
2008-06-10 09:02:00,1.9653,1.9654,1.9645,1.96455,715800000.0
2008-06-10 09:03:00,1.9645,1.96465,1.96415,1.9644,610000000.0
2008-06-10 09:04:00,1.9645,1.9645,1.9636,1.96405,414600000.0
2008-06-10 09:05:00,1.96405,1.9645,1.9639,1.9644,328300000.0
2008-06-10 09:06:00,1.9644,1.9645,1.9635,1.96415,380200000.0
2008-06-10 09:07:00,1.96415,1.9642,1.963,1.9634,461500000.0
2008-06-10 09:08:00,1.9633,1.96345,1.9632,1.9632,280100000.0
2008-06-10 09:09:00,1.9632,1.96345,1.96265,1.96335,526000001.0
2008-06-10 09:10:00,1.9634,1.9635,1.9627,1.96275,378800000.0
2008-06-10 09:11:00,1.96275,1.9635,1.9627,1.9635,588400001.0
2008-06-10 09:12:00,1.9635,1.9643,1.9635,1.9641,533100000.0
2008-06-10 09:13:00,1.9641,1.96525,1.9641,1.9645,506400000.0
2008-06-10 09:14:00,1.9645,1.9646,1.9638,1.9638,499300000.0
2008-06-10 09:15:00,1.9638,1.9642,1.9637,1.9637,225700000.0
2008-06-10 09:16:00,1.9636,1.96395,1.96325,1.96375,225200000.0
2008-06-10 09:17:00,1.96375,1.9638,1.963,1.9632,229300000.0
2008-06-10 09:18:00,1.9632,1.9632,1.9627,1.96295,160900000.0
2008-06-10 09:19:00,1.963,1.96435,1.9628,1.9642,280300000.0
2008-06-10 09:20:00,1.9642,1.9644,1.9634,1.9634,166900000.0
2008-06-10 09:21:00,1.9634,1.9634,1.9617,1.9618,308700000.0
2008-06-10 09:22:00,1.9618,1.9618,1.96065,1.9611,291700000.0
2008-06-10 09:23:00,1.9611,1.96145,1.9611,1.96145,208300000.0
2008-06-10 09:24:00,1.96145,1.96145,1.9611,1.9613,158700000.0
2008-06-10 09:25:00,1.9613,1.9613,1.961,1.9613,197400000.0
2008-06-10 09:26:00,1.9613,1.9615,1.961,1.9612,247400000.0
2008-06-10 09:27:00,1.9612,1.9617,1.9611,1.96135,193700000.0
2008-06-10 09:28:00,1.9613,1.96135,1.96115,1.9613,149700000.0
2008-06-10 09:29:00,1.9613,1.96135,1.9607,1.9607,206300000.0
2008-06-10 09:30:00,1.9607,1.96085,1.96065,1.96065,169100000.0
2008-06-10 09:31:00,1.96065,1.9609,1.9602,1.96025,249100000.0
2008-06-10 09:32:00,1.96025,1.96065,1.9602,1.9604,183300000.0
2008-06-10 09:33:00,1.9604,1.9604,1.9601,1.96025,217500000.0
2008-06-10 09:34:00,1.96025,1.96045,1.9602,1.9604,128700000.0
2008-06-10 09:35:00,1.9604,1.9611,1.9604,1.961,203000000.0
2008-06-10 09:36:00,1.961,1.96125,1.96095,1.96125,114100000.0
2008-06-10 09:37:00,1.9612,1.96155,1.9612,1.9615,219700000.0
2008-06-10 09:38:00,1.9615,1.9617,1.9611,1.96145,300300000.0
2008-06-10 09:39:00,1.9616,1.9619,1.96145,1.9618,311400000.0
2008-06-10 09:40:00,1.96185,1.96195,1.96145,1.9615,198100000.0
2008-06-10 09:41:00,1.9615,1.9618,1.96145,1.9618,163700000.0
2008-06-10 09:42:00,1.96175,1.96185,1.96155,1.96155,176800000.0
2008-06-10 09:43:00,1.96155,1.96175,1.96145,1.96145,167700000.0
2008-06-10 09:44:00,1.96145,1.96145,1.9611,1.9611,181200000.0
2008-06-10 09:45:00,1.9611,1.9613,1.9608,1.9608,156000000.0
2008-06-10 09:46:00,1.9608,1.96145,1.9608,1.9614,133500000.0
2008-06-10 09:47:00,1.9614,1.9616,1.9614,1.9615,84600000.0
2008-06-10 09:48:00,1.9615,1.9615,1.9609,1.961,188900000.0
2008-06-10 09:49:00,1.9611,1.9611,1.9605,1.9606,158000000.0
2008-06-10 09:50:00,1.9606,1.96155,1.9604,1.9613,216200000.0
2008-06-10 09:51:00,1.9613,1.96135,1.9612,1.9613,142600000.0
2008-06-10 09:52:00,1.9613,1.9617,1.9612,1.96165,98600000.0
2008-06-10 09:53:00,1.96165,1.96185,1.96155,1.96155,206600000.0
2008-06-10 09:54:00,1.96155,1.962,1.9612,1.962,168100000.0
2008-06-10 09:55:00,1.962,1.9627,1.9618,1.962,201345600.0
2008-06-10 09:56:00,1.962,1.9624,1.9619,1.9623,140600000.0
2008-06-10 09:57:00,1.9623,1.96255,1.96225,1.9625,103200000.0
2008-06-10 09:58:00,1.9625,1.9625,1.9617,1.9617,113200000.0
2008-06-10 09:59:00,1.9617,1.96195,1.9615,1.9618,75800000.0
2008-06-10 10:00:00,1.9618,1.9622,1.96175,1.9622,82000000.0
2008-06-10 10:01:00,1.9622,1.96235,1.962,1.9621,140800000.0
2008-06-10 10:02:00,1.9621,1.9621,1.9619,1.962,112400000.0
2008-06-10 10:03:00,1.962,1.962,1.9616,1.9616,81700000.0
2008-06-10 10:04:00,1.96145,1.9617,1.96145,1.9616,111100000.0
2008-06-10 10:05:00,1.96155,1.96155,1.9613,1.96135,205800000.0
2008-06-10 10:06:00,1.9613,1.9614,1.9611,1.9611,154500000.0
2008-06-10 10:07:00,1.9611,1.9611,1.9604,1.9604,242900000.0
2008-06-10 10:08:00,1.9606,1.9606,1.9601,1.96025,266500000.0
2008-06-10 10:09:00,1.9602,1.9603,1.9589,1.9598,366680000.0
2008-06-10 10:10:00,1.9598,1.9602,1.95975,1.96005,146705600.0
2008-06-10 10:11:00,1.96005,1.96005,1.9596,1.9598,185304000.0
2008-06-10 10:12:00,1.9598,1.9606,1.9598,1.96035,174172000.0
2008-06-10 10:13:00,1.9604,1.9607,1.9603,1.96065,90896000.0
2008-06-10 10:14:00,1.96065,1.96075,1.96065,1.96065,50992000.0
2008-06-10 10:15:00,1.96065,1.9612,1.96065,1.9611,195480000.0
2008-06-10 10:16:00,1.96115,1.9614,1.9611,1.9613,155196000.0
2008-06-10 10:17:00,1.9613,1.9613,1.9608,1.9608,185064000.0
2008-06-10 10:18:00,1.9608,1.961,1.9605,1.9605,163168000.0
2008-06-10 10:19:00,1.9605,1.96065,1.9602,1.9602,180288000.0
2008-06-10 10:20:00,1.9602,1.9602,1.95975,1.96,140868000.0
2008-06-10 10:21:00,1.96,1.96005,1.95995,1.95995,80992000.0
2008-06-10 10:22:00,1.95995,1.9602,1.95995,1.9602,221800000.0
2008-06-10 10:23:00,1.9602,1.96055,1.96015,1.96015,180676000.0
2008-06-10 10:24:00,1.96005,1.9601,1.9597,1.9597,135392000.0
2008-06-10 10:25:00,1.9597,1.9598,1.9596,1.9596,201700000.0
2008-06-10 10:26:00,1.9596,1.9603,1.95925,1.96015,139388000.0
2008-06-10 10:27:00,1.96015,1.96025,1.96005,1.96015,71196000.0
2008-06-10 10:28:00,1.96015,1.96055,1.9601,1.9605,102160000.0
2008-06-10 10:29:00,1.96055,1.961,1.9604,1.96075,89044000.0
2008-06-10 10:30:00,1.96095,1.9622,1.96095,1.9617,291383999.0
2008-06-10 10:31:00,1.96175,1.9619,1.9615,1.96155,165580000.0
2008-06-10 10:32:00,1.96155,1.96175,1.9613,1.9614,125600000.0
2008-06-10 10:33:00,1.9614,1.9617,1.9614,1.9616,44200000.0
2008-06-10 10:34:00,1.9616,1.96165,1.9611,1.9611,120896000.0
2008-06-10 10:35:00,1.9611,1.9611,1.9599,1.9599,200200000.0
2008-06-10 10:36:00,1.9599,1.9603,1.9599,1.96005,52652000.0
2008-06-10 10:37:00,1.96005,1.9602,1.9597,1.9598,119684000.0
2008-06-10 10:38:00,1.9598,1.9602,1.95955,1.9601,115688000.0
2008-06-10 10:39:00,1.96015,1.9603,1.96,1.9603,44484000.0
2008-06-10 10:40:00,1.9603,1.9607,1.9603,1.9605,71996000.0
2008-06-10 10:41:00,1.9605,1.96065,1.96045,1.9606,158764000.0
2008-06-10 10:42:00,1.96065,1.9611,1.96065,1.9609,117680000.0
2008-06-10 10:43:00,1.96085,1.961,1.9597,1.9601,193476000.0
2008-06-10 10:44:00,1.9601,1.9605,1.9601,1.96045,73484000.0
2008-06-10 10:45:00,1.96045,1.96045,1.96005,1.9601,90584000.0
2008-06-10 10:46:00,1.96015,1.9605,1.96015,1.96035,41192000.0
2008-06-10 10:47:00,1.96035,1.9605,1.9595,1.96025,191296000.0
2008-06-10 10:48:00,1.96025,1.9603,1.9595,1.95975,118900000.0
2008-06-10 10:49:00,1.9597,1.96015,1.95945,1.95975,110000000.0
2008-06-10 10:50:00,1.95975,1.96005,1.95955,1.96005,93200000.0
2008-06-10 10:51:00,1.96005,1.9601,1.9575,1.95795,227800000.0
2008-06-10 10:52:00,1.95795,1.95795,1.9572,1.9572,161200000.0
2008-06-10 10:53:00,1.9572,1.95795,1.9572,1.95795,151400000.0
2008-06-10 10:54:00,1.95795,1.95835,1.9578,1.9582,242700000.0
2008-06-10 10:55:00,1.9582,1.95825,1.95805,1.95815,180300000.0
2008-06-10 10:56:00,1.9581,1.9581,1.9577,1.95775,122700000.0
2008-06-10 10:57:00,1.9577,1.9584,1.9577,1.9583,115800000.0
2008-06-10 10:58:00,1.9583,1.9589,1.9583,1.9588,121100000.0
2008-06-10 10:59:00,1.9588,1.9591,1.9587,1.95905,106100000.0
2008-06-10 11:00:00,1.95905,1.9591,1.9586,1.9586,150900000.0
2008-06-10 11:01:00,1.95865,1.959,1.9586,1.9588,74800000.0
2008-06-10 11:02:00,1.9588,1.9589,1.95795,1.95795,136600000.0
2008-06-10 11:03:00,1.958,1.9585,1.958,1.9584,164300000.0
2008-06-10 11:04:00,1.9584,1.95845,1.958,1.95845,101000000.0
2008-06-10 11:05:00,1.95845,1.9592,1.95845,1.9592,157200000.0
2008-06-10 11:06:00,1.9593,1.9593,1.9591,1.95915,177300000.0
2008-06-10 11:07:00,1.95915,1.95935,1.9591,1.9592,186400000.0
2008-06-10 11:08:00,1.9592,1.9593,1.9586,1.9587,227200000.0
2008-06-10 11:09:00,1.9587,1.95875,1.9585,1.95855,177800000.0
2008-06-10 11:10:00,1.95855,1.9588,1.9585,1.9588,144300000.0
2008-06-10 11:11:00,1.9588,1.9589,1.9586,1.95885,160700000.0
2008-06-10 11:12:00,1.95885,1.95885,1.9586,1.9587,88400000.0
2008-06-10 11:13:00,1.9587,1.95885,1.9581,1.9582,153100000.0
2008-06-10 11:14:00,1.9582,1.9583,1.9582,1.9583,157500000.0
2008-06-10 11:15:00,1.95835,1.95865,1.9583,1.9586,66900000.0
2008-06-10 11:16:00,1.9586,1.9587,1.95855,1.95865,50600000.0
2008-06-10 11:17:00,1.95865,1.9589,1.95865,1.9589,41100000.0
2008-06-10 11:18:00,1.9588,1.9588,1.9583,1.9583,100100000.0
2008-06-10 11:19:00,1.95835,1.95855,1.9581,1.9581,125700000.0
2008-06-10 11:20:00,1.9581,1.9581,1.9573,1.9578,159300000.0
2008-06-10 11:21:00,1.9578,1.9578,1.95745,1.95745,95500000.0
2008-06-10 11:22:00,1.95745,1.95815,1.95745,1.9581,81200000.0
2008-06-10 11:23:00,1.95815,1.95825,1.95805,1.9582,133600000.0
2008-06-10 11:24:00,1.9582,1.9587,1.9582,1.9584,84900000.0
2008-06-10 11:25:00,1.9584,1.9585,1.9584,1.95845,80900000.0
2008-06-10 11:26:00,1.95845,1.9588,1.9584,1.9588,112400000.0
2008-06-10 11:27:00,1.9588,1.95885,1.95865,1.9588,155900000.0
2008-06-10 11:28:00,1.9588,1.9588,1.95865,1.95875,129500000.0
2008-06-10 11:29:00,1.9587,1.95875,1.95865,1.95865,75900000.0
2008-06-10 11:30:00,1.95865,1.95865,1.9583,1.9585,189400000.0
2008-06-10 11:31:00,1.9585,1.9586,1.9585,1.9585,72600000.0
2008-06-10 11:32:00,1.9585,1.9586,1.9585,1.9586,77800000.0
2008-06-10 11:33:00,1.95855,1.95875,1.95855,1.95875,32500000.0
2008-06-10 11:34:00,1.9587,1.95885,1.95825,1.95845,103500000.0
2008-06-10 11:35:00,1.9585,1.95855,1.9572,1.9572,236100000.0
2008-06-10 11:36:00,1.95725,1.9576,1.9572,1.95745,197000000.0
2008-06-10 11:37:00,1.9574,1.9575,1.9571,1.9572,205600000.0
2008-06-10 11:38:00,1.9572,1.9574,1.9571,1.9573,227400000.0
2008-06-10 11:39:00,1.9573,1.95735,1.9571,1.9573,189200000.0
2008-06-10 11:40:00,1.9573,1.9574,1.95665,1.95675,323200000.0
2008-06-10 11:41:00,1.95675,1.957,1.9566,1.9566,256800000.0
2008-06-10 11:42:00,1.9566,1.95685,1.9566,1.9567,173000000.0
2008-06-10 11:43:00,1.9567,1.9568,1.9566,1.9566,125900000.0
2008-06-10 11:44:00,1.9566,1.9567,1.9561,1.9561,183600000.0
2008-06-10 11:45:00,1.9561,1.95615,1.95595,1.956,158700000.0
2008-06-10 11:46:00,1.95605,1.9563,1.956,1.9563,104500000.0
2008-06-10 11:47:00,1.9563,1.9566,1.9563,1.95635,94800000.0
2008-06-10 11:48:00,1.95625,1.95625,1.9553,1.9561,169200000.0
2008-06-10 11:49:00,1.9561,1.9568,1.9561,1.9568,155200000.0
2008-06-10 11:50:00,1.9567,1.9573,1.95655,1.957,148600000.0
2008-06-10 11:51:00,1.957,1.9574,1.957,1.9572,183300000.0
2008-06-10 11:52:00,1.9571,1.9571,1.9567,1.95675,263260000.0
2008-06-10 11:53:00,1.95675,1.9568,1.9564,1.95645,191700000.0
2008-06-10 11:54:00,1.9565,1.9573,1.9564,1.95645,169800000.0
2008-06-10 11:55:00,1.95645,1.95715,1.95645,1.9571,115100000.0
2008-06-10 11:56:00,1.9571,1.9575,1.9571,1.95745,124500000.0
2008-06-10 11:57:00,1.9574,1.9575,1.9572,1.9572,281500000.0
2008-06-10 11:58:00,1.9572,1.9573,1.9572,1.9572,169000000.0
2008-06-10 11:59:00,1.9572,1.9573,1.9572,1.9572,110800000.0
2008-06-10 12:00:00,1.9572,1.9574,1.9568,1.957,196900000.0
2008-06-10 12:01:00,1.957,1.95705,1.9566,1.9566,158400000.0
2008-06-10 12:02:00,1.9566,1.95725,1.9565,1.9572,151300000.0
2008-06-10 12:03:00,1.9572,1.9573,1.9572,1.9573,55000000.0
2008-06-10 12:04:00,1.9573,1.9576,1.9573,1.95755,87700000.0
2008-06-10 12:05:00,1.9576,1.9577,1.95735,1.9575,143700000.0
2008-06-10 12:06:00,1.9575,1.95755,1.957,1.95725,164400000.0
2008-06-10 12:07:00,1.9573,1.95755,1.9572,1.9572,157800000.0
2008-06-10 12:08:00,1.9572,1.95755,1.9571,1.9572,138300000.0
2008-06-10 12:09:00,1.9572,1.95775,1.95715,1.95765,137100000.0
2008-06-10 12:10:00,1.95765,1.958,1.95765,1.95795,59500000.0
2008-06-10 12:11:00,1.95795,1.958,1.9575,1.9578,134000000.0
2008-06-10 12:12:00,1.9578,1.9579,1.9578,1.9579,44000000.0
2008-06-10 12:13:00,1.95795,1.95855,1.95795,1.9582,106800000.0
2008-06-10 12:14:00,1.9582,1.9584,1.95815,1.95835,120500000.0
2008-06-10 12:15:00,1.95835,1.95855,1.95835,1.9584,135800000.0
2008-06-10 12:16:00,1.9584,1.95855,1.9583,1.9583,77300000.0
2008-06-10 12:17:00,1.9583,1.9583,1.958,1.9581,100900000.0
2008-06-10 12:18:00,1.9581,1.95835,1.9579,1.9581,161100000.0
2008-06-10 12:19:00,1.9581,1.9583,1.95805,1.9581,103100000.0
2008-06-10 12:20:00,1.95815,1.9582,1.958,1.958,112700000.0
2008-06-10 12:21:00,1.958,1.958,1.9576,1.9576,144900000.0
2008-06-10 12:22:00,1.9576,1.9579,1.9576,1.9578,89900000.0
2008-06-10 12:23:00,1.95775,1.95775,1.9576,1.9576,141500000.0
2008-06-10 12:24:00,1.9576,1.95765,1.9566,1.9568,272600000.0
2008-06-10 12:25:00,1.9568,1.9571,1.95665,1.9567,143800000.0
2008-06-10 12:26:00,1.9567,1.95695,1.9567,1.95695,183100000.0
2008-06-10 12:27:00,1.9569,1.9572,1.9569,1.9571,144600000.0
2008-06-10 12:28:00,1.957,1.9571,1.9568,1.9568,111100000.0
2008-06-10 12:29:00,1.9568,1.95725,1.9568,1.95725,66700000.0
2008-06-10 12:30:00,1.95725,1.95725,1.9568,1.9568,61300000.0
2008-06-10 12:31:00,1.9568,1.9573,1.9568,1.9572,77500000.0
2008-06-10 12:32:00,1.95725,1.95725,1.957,1.9572,93200000.0
2008-06-10 12:33:00,1.9572,1.9572,1.9568,1.95695,120800000.0
2008-06-10 12:34:00,1.95695,1.957,1.9569,1.957,39500000.0
2008-06-10 12:35:00,1.957,1.957,1.9569,1.9569,49300000.0
2008-06-10 12:36:00,1.9569,1.9572,1.9569,1.957,88900000.0
2008-06-10 12:37:00,1.957,1.957,1.9569,1.957,85600000.0
2008-06-10 12:38:00,1.957,1.9571,1.95695,1.95705,65600000.0
2008-06-10 12:39:00,1.957,1.95725,1.957,1.95705,83800000.0
2008-06-10 12:40:00,1.95705,1.9571,1.9569,1.9569,64500000.0
2008-06-10 12:41:00,1.9569,1.95695,1.9564,1.95645,158300000.0
2008-06-10 12:42:00,1.9564,1.9566,1.9564,1.95655,64500000.0
2008-06-10 12:43:00,1.9566,1.9566,1.9564,1.9564,133100000.0
2008-06-10 12:44:00,1.9564,1.9564,1.9564,1.9564,79300000.0
2008-06-10 12:45:00,1.9564,1.9565,1.9564,1.95645,102900000.0
2008-06-10 12:46:00,1.95645,1.95655,1.9563,1.95635,158900000.0
2008-06-10 12:47:00,1.95635,1.95635,1.9556,1.95565,232400000.0
2008-06-10 12:48:00,1.95565,1.95645,1.95565,1.9564,133500000.0
2008-06-10 12:49:00,1.9564,1.9565,1.9561,1.9562,220700000.0
2008-06-10 12:50:00,1.9562,1.9562,1.9558,1.9558,165400000.0
2008-06-10 12:51:00,1.9557,1.9557,1.9554,1.9554,249100000.0
2008-06-10 12:52:00,1.9554,1.9561,1.9554,1.95585,218200000.0
2008-06-10 12:53:00,1.9559,1.9561,1.95565,1.9561,132700000.0
2008-06-10 12:54:00,1.9561,1.95675,1.9561,1.95665,165800000.0
2008-06-10 12:55:00,1.95665,1.9567,1.9564,1.9564,190300000.0
2008-06-10 12:56:00,1.9562,1.9565,1.9562,1.9564,169400000.0
2008-06-10 12:57:00,1.95645,1.9569,1.95645,1.9568,83100000.0
2008-06-10 12:58:00,1.9568,1.9568,1.9559,1.9561,173500000.0
2008-06-10 12:59:00,1.9561,1.957,1.9559,1.9566,207900000.0
2008-06-10 13:00:00,1.9566,1.9569,1.9565,1.9565,268600000.0
2008-06-10 13:01:00,1.9564,1.9564,1.9552,1.9552,266900000.0
2008-06-10 13:02:00,1.9552,1.9553,1.9551,1.9552,198200000.0
2008-06-10 13:03:00,1.9552,1.9552,1.9545,1.9545,345700000.0
2008-06-10 13:04:00,1.95455,1.9555,1.9545,1.9555,248400000.0
2008-06-10 13:05:00,1.9555,1.95555,1.9546,1.95475,261600000.0
2008-06-10 13:06:00,1.95475,1.9554,1.9547,1.9554,200500000.0
2008-06-10 13:07:00,1.9554,1.95615,1.9554,1.95605,197900000.0
2008-06-10 13:08:00,1.95605,1.9561,1.9555,1.9557,320500000.0
2008-06-10 13:09:00,1.9557,1.9561,1.9555,1.95595,129400000.0
2008-06-10 13:10:00,1.95595,1.95605,1.9555,1.956,176400000.0
2008-06-10 13:11:00,1.956,1.9565,1.956,1.956,194500000.0
2008-06-10 13:12:00,1.95605,1.9562,1.956,1.956,236800000.0
2008-06-10 13:13:00,1.956,1.9562,1.956,1.9561,160300000.0
2008-06-10 13:14:00,1.9561,1.9564,1.9561,1.95615,75400000.0
2008-06-10 13:15:00,1.9563,1.9563,1.9561,1.9562,32500000.0
2008-06-10 13:16:00,1.9562,1.95625,1.9562,1.9562,24800000.0
2008-06-10 13:17:00,1.9562,1.9568,1.9562,1.9567,130000000.0
2008-06-10 13:18:00,1.9567,1.9569,1.9567,1.9568,144700000.0
2008-06-10 13:19:00,1.9568,1.9572,1.95675,1.95675,179800000.0
2008-06-10 13:20:00,1.95675,1.95675,1.9567,1.9567,98400000.0
2008-06-10 13:21:00,1.9567,1.9567,1.95635,1.9565,138300000.0
2008-06-10 13:22:00,1.9565,1.9566,1.9563,1.9565,85600000.0
2008-06-10 13:23:00,1.9565,1.95655,1.9564,1.9565,92400000.0
2008-06-10 13:24:00,1.9565,1.9567,1.9565,1.95665,81600000.0
2008-06-10 13:25:00,1.9566,1.9568,1.95655,1.9568,208900000.0
2008-06-10 13:26:00,1.9567,1.9568,1.9567,1.9568,37800000.0
2008-06-10 13:27:00,1.9568,1.95685,1.95675,1.9568,53700000.0
2008-06-10 13:28:00,1.9568,1.9569,1.9567,1.9567,42900000.0
2008-06-10 13:29:00,1.9567,1.9567,1.9562,1.9562,154200000.0
2008-06-10 13:30:00,1.9562,1.9562,1.9555,1.9555,237200000.0
2008-06-10 13:31:00,1.95555,1.95575,1.9555,1.95565,62700000.0
2008-06-10 13:32:00,1.95565,1.9564,1.95565,1.9562,148200000.0
2008-06-10 13:33:00,1.9562,1.9563,1.95615,1.9563,41300000.0
2008-06-10 13:34:00,1.9563,1.9563,1.95605,1.95605,53900000.0
2008-06-10 13:35:00,1.95605,1.95605,1.95585,1.9559,113500000.0
2008-06-10 13:36:00,1.9559,1.9562,1.9559,1.956,141900000.0
2008-06-10 13:37:00,1.95605,1.9562,1.9559,1.9561,111600000.0
2008-06-10 13:38:00,1.9561,1.9565,1.956,1.95645,66800000.0
2008-06-10 13:39:00,1.95645,1.9565,1.9564,1.95645,98800000.0
2008-06-10 13:40:00,1.95645,1.95665,1.95645,1.9566,56300000.0
2008-06-10 13:41:00,1.9566,1.9566,1.9563,1.9563,33400000.0
2008-06-10 13:42:00,1.9563,1.9563,1.9561,1.9562,49500000.0
2008-06-10 13:43:00,1.95625,1.95655,1.9562,1.9565,31400000.0
2008-06-10 13:44:00,1.9565,1.95665,1.95645,1.95655,41200000.0
2008-06-10 13:45:00,1.9565,1.95655,1.95645,1.95655,23900000.0
2008-06-10 13:46:00,1.9565,1.9565,1.9563,1.9563,47000000.0
2008-06-10 13:47:00,1.95635,1.9565,1.9563,1.9564,58600000.0
2008-06-10 13:48:00,1.9564,1.9564,1.95615,1.9562,43000000.0
2008-06-10 13:49:00,1.9562,1.9562,1.9561,1.9561,26700000.0
2008-06-10 13:50:00,1.9561,1.9561,1.95575,1.95585,74300000.0
2008-06-10 13:51:00,1.95585,1.9562,1.9557,1.956,95200000.0
2008-06-10 13:52:00,1.95605,1.95605,1.9557,1.9557,61300000.0
2008-06-10 13:53:00,1.9557,1.9559,1.9557,1.9558,71800000.0
2008-06-10 13:54:00,1.9558,1.9558,1.9556,1.95565,64200000.0
2008-06-10 13:55:00,1.95565,1.9558,1.9555,1.9558,150600000.0
2008-06-10 13:56:00,1.9558,1.9559,1.9557,1.9559,42000000.0
2008-06-10 13:57:00,1.95595,1.95645,1.95595,1.9563,62200000.0
2008-06-10 13:58:00,1.9563,1.95655,1.9562,1.95655,81100000.0
2008-06-10 13:59:00,1.95655,1.95655,1.9564,1.95645,29000000.0
2008-06-10 14:00:00,1.9565,1.9567,1.9565,1.9567,35600000.0
2008-06-10 14:01:00,1.95675,1.95715,1.95675,1.9571,83200000.0
2008-06-10 14:02:00,1.9571,1.95715,1.9571,1.9571,139800000.0
2008-06-10 14:03:00,1.9571,1.9571,1.957,1.9571,113100000.0
2008-06-10 14:04:00,1.957,1.9571,1.9567,1.9568,107200000.0
2008-06-10 14:05:00,1.95685,1.9571,1.95685,1.9571,90000000.0
2008-06-10 14:06:00,1.9571,1.9575,1.9571,1.95745,43100000.0
2008-06-10 14:07:00,1.95745,1.9576,1.9571,1.9573,94700000.0
2008-06-10 14:08:00,1.95735,1.95735,1.95705,1.9571,74400000.0
2008-06-10 14:09:00,1.9571,1.95715,1.9569,1.9569,164400000.0
2008-06-10 14:10:00,1.9569,1.9569,1.9569,1.9569,53200000.0
2008-06-10 14:11:00,1.9569,1.9569,1.95675,1.9569,96700000.0
2008-06-10 14:12:00,1.9569,1.957,1.9567,1.9567,205900000.0
2008-06-10 14:13:00,1.9567,1.9567,1.9562,1.95625,156100000.0
2008-06-10 14:14:00,1.95625,1.9569,1.95625,1.9568,41700000.0
2008-06-10 14:15:00,1.9568,1.9571,1.95675,1.95705,60600000.0
2008-06-10 14:16:00,1.957,1.95705,1.9568,1.9569,50300000.0
2008-06-10 14:17:00,1.9568,1.95705,1.95675,1.95675,48600000.0
2008-06-10 14:18:00,1.95665,1.9569,1.9566,1.95685,32200000.0
2008-06-10 14:19:00,1.95685,1.95695,1.95675,1.95675,62400000.0
2008-06-10 14:20:00,1.95675,1.95695,1.95655,1.95695,42700000.0
2008-06-10 14:21:00,1.95695,1.95715,1.9568,1.9569,144900000.0
2008-06-10 14:22:00,1.95685,1.95745,1.9568,1.95735,147100000.0
2008-06-10 14:23:00,1.95735,1.9574,1.9571,1.9571,74000000.0
2008-06-10 14:24:00,1.9571,1.9571,1.9568,1.9568,81400000.0
2008-06-10 14:25:00,1.9568,1.9568,1.9568,1.9568,78800000.0
2008-06-10 14:26:00,1.9568,1.9568,1.95655,1.9566,94100000.0
2008-06-10 14:27:00,1.9566,1.9568,1.95655,1.95655,86800000.0
2008-06-10 14:28:00,1.95655,1.957,1.95655,1.9567,173700000.0
2008-06-10 14:29:00,1.9567,1.95725,1.95635,1.95635,102700000.0
2008-06-10 14:30:00,1.9569,1.9569,1.9562,1.9564,178400000.0
2008-06-10 14:31:00,1.95635,1.9566,1.9556,1.9557,122500000.0
2008-06-10 14:32:00,1.9557,1.9561,1.9556,1.9558,184700000.0
2008-06-10 14:33:00,1.9558,1.95625,1.9554,1.95625,223300000.0
2008-06-10 14:34:00,1.95625,1.95625,1.95585,1.956,147300000.0
2008-06-10 14:35:00,1.95605,1.9561,1.9558,1.9558,129200000.0
2008-06-10 14:36:00,1.9558,1.9572,1.95575,1.95685,217200000.0
2008-06-10 14:37:00,1.9569,1.9573,1.9568,1.95725,144600000.0
2008-06-10 14:38:00,1.95725,1.95725,1.95705,1.9572,192500000.0
2008-06-10 14:39:00,1.95715,1.95735,1.95705,1.9572,100800000.0
2008-06-10 14:40:00,1.9572,1.95725,1.95705,1.95705,100100000.0
2008-06-10 14:41:00,1.95705,1.95705,1.957,1.95705,98200000.0
2008-06-10 14:42:00,1.9571,1.95725,1.95705,1.95705,59100000.0
2008-06-10 14:43:00,1.95705,1.9571,1.95685,1.957,120700000.0
2008-06-10 14:44:00,1.95705,1.9576,1.95705,1.9576,66000000.0
2008-06-10 14:45:00,1.95765,1.958,1.9575,1.9576,193200000.0
2008-06-10 14:46:00,1.9577,1.95795,1.95765,1.95765,175700000.0
2008-06-10 14:47:00,1.95765,1.95765,1.9572,1.9572,152300000.0
2008-06-10 14:48:00,1.95725,1.9579,1.9572,1.9576,123800000.0
2008-06-10 14:49:00,1.9576,1.9576,1.9575,1.9576,91200000.0
2008-06-10 14:50:00,1.9576,1.9577,1.9576,1.9577,35700000.0
2008-06-10 14:51:00,1.9577,1.9577,1.9572,1.9573,58300000.0
2008-06-10 14:52:00,1.9573,1.9577,1.957,1.9577,199900000.0
2008-06-10 14:53:00,1.9577,1.95785,1.95755,1.9576,127800000.0
2008-06-10 14:54:00,1.95765,1.95775,1.95755,1.9577,149900000.0
2008-06-10 14:55:00,1.9577,1.95775,1.95755,1.9577,50400000.0
2008-06-10 14:56:00,1.9577,1.9577,1.95755,1.9577,76000000.0
2008-06-10 14:57:00,1.9577,1.9578,1.9576,1.9576,39400000.0
2008-06-10 14:58:00,1.9576,1.95805,1.9576,1.9578,67900000.0
2008-06-10 14:59:00,1.9578,1.9578,1.9576,1.9577,21100000.0
2008-06-10 15:00:00,1.9577,1.95785,1.9575,1.9575,44600000.0
2008-06-10 15:01:00,1.9575,1.9578,1.9575,1.9578,71900000.0
2008-06-10 15:02:00,1.9578,1.9579,1.9577,1.9578,22900000.0
2008-06-10 15:03:00,1.9578,1.95795,1.9574,1.9574,56600000.0
2008-06-10 15:04:00,1.9574,1.95765,1.9574,1.95755,32600000.0
2008-06-10 15:05:00,1.9576,1.95765,1.9574,1.95765,136500000.0
2008-06-10 15:06:00,1.95765,1.9578,1.95755,1.9578,14900000.0
2008-06-10 15:07:00,1.9578,1.9579,1.95725,1.9574,122200000.0
2008-06-10 15:08:00,1.95735,1.95735,1.9565,1.9565,189800000.0
2008-06-10 15:09:00,1.9565,1.9565,1.9557,1.9557,209900000.0
2008-06-10 15:10:00,1.9557,1.9563,1.9557,1.9563,150700000.0
2008-06-10 15:11:00,1.9563,1.9564,1.95615,1.9563,95200000.0
2008-06-10 15:12:00,1.9563,1.9564,1.9559,1.9562,212700000.0
2008-06-10 15:13:00,1.9562,1.9562,1.9555,1.9555,90200000.0
2008-06-10 15:14:00,1.9555,1.95555,1.9553,1.9553,102800000.0
2008-06-10 15:15:00,1.9553,1.95555,1.955,1.95505,87100000.0
2008-06-10 15:16:00,1.95505,1.9551,1.95355,1.9536,183380000.0
2008-06-10 15:17:00,1.9536,1.9546,1.95355,1.95455,174200000.0
2008-06-10 15:18:00,1.95455,1.9549,1.95445,1.9548,105100000.0
2008-06-10 15:19:00,1.9548,1.955,1.9542,1.955,236300000.0
2008-06-10 15:20:00,1.955,1.9552,1.95445,1.95475,108600000.0
2008-06-10 15:21:00,1.95475,1.9549,1.9542,1.9543,125400000.0
2008-06-10 15:22:00,1.9543,1.95455,1.9536,1.9539,168500000.0
2008-06-10 15:23:00,1.9539,1.9547,1.9539,1.9544,180700000.0
2008-06-10 15:24:00,1.9544,1.9548,1.954,1.9547,180700000.0
2008-06-10 15:25:00,1.9547,1.9552,1.9547,1.9547,279000000.0
2008-06-10 15:26:00,1.9547,1.9548,1.9537,1.9538,240000000.0
2008-06-10 15:27:00,1.9537,1.9538,1.95315,1.95325,360900000.0
2008-06-10 15:28:00,1.95325,1.95385,1.95325,1.95375,190100000.0
2008-06-10 15:29:00,1.95375,1.9544,1.95375,1.95425,225700000.0
2008-06-10 15:30:00,1.95425,1.95425,1.9539,1.954,167900000.0
2008-06-10 15:31:00,1.954,1.954,1.9531,1.95335,207200000.0
2008-06-10 15:32:00,1.9534,1.95355,1.9531,1.9535,181100000.0
2008-06-10 15:33:00,1.9535,1.9539,1.9535,1.9538,124000000.0
2008-06-10 15:34:00,1.9538,1.95405,1.9537,1.9538,149100000.0
2008-06-10 15:35:00,1.9538,1.95385,1.9534,1.9538,127500000.0
2008-06-10 15:36:00,1.95385,1.9545,1.95375,1.95445,246100000.0
2008-06-10 15:37:00,1.9544,1.9546,1.9542,1.9544,221900000.0
2008-06-10 15:38:00,1.9544,1.9553,1.9544,1.9548,214900000.0
2008-06-10 15:39:00,1.9548,1.955,1.9548,1.9548,211900000.0
2008-06-10 15:40:00,1.9548,1.9553,1.9548,1.95495,297200000.0
2008-06-10 15:41:00,1.95495,1.95525,1.9549,1.95525,91400000.0
2008-06-10 15:42:00,1.95525,1.9553,1.9548,1.95485,100300000.0
2008-06-10 15:43:00,1.95485,1.9551,1.95465,1.95465,78300000.0
2008-06-10 15:44:00,1.95465,1.95485,1.95465,1.9548,120900000.0
2008-06-10 15:45:00,1.9548,1.9552,1.9548,1.9552,134400000.0
2008-06-10 15:46:00,1.9552,1.9554,1.9551,1.95535,131200000.0
2008-06-10 15:47:00,1.95535,1.9554,1.9553,1.9553,79700000.0
2008-06-10 15:48:00,1.9553,1.9553,1.955,1.95505,69300000.0
2008-06-10 15:49:00,1.95505,1.95505,1.95405,1.95435,132700000.0
2008-06-10 15:50:00,1.9543,1.9544,1.9541,1.9541,46300000.0
2008-06-10 15:51:00,1.95405,1.95415,1.9539,1.9541,47300000.0
2008-06-10 15:52:00,1.9541,1.95415,1.9539,1.95405,145300000.0
2008-06-10 15:53:00,1.95415,1.9544,1.95395,1.954,103100000.0
2008-06-10 15:54:00,1.95395,1.9541,1.9539,1.954,50300000.0
2008-06-10 15:55:00,1.954,1.9546,1.954,1.95455,64700000.0
2008-06-10 15:56:00,1.95455,1.9549,1.9545,1.9547,90200000.0
2008-06-10 15:57:00,1.9547,1.95495,1.9547,1.95495,122684000.0
2008-06-10 15:58:00,1.955,1.9554,1.9549,1.9553,85200000.0
2008-06-10 15:59:00,1.9553,1.9559,1.9553,1.95545,91300000.0
2008-06-10 16:00:00,1.9555,1.9558,1.9553,1.9555,79196000.0
2008-06-10 16:01:00,1.9555,1.9556,1.9554,1.95545,114200000.0
2008-06-10 16:02:00,1.9555,1.9569,1.9555,1.9567,175800000.0
2008-06-10 16:03:00,1.95685,1.9576,1.95685,1.957,250700000.0
2008-06-10 16:04:00,1.95695,1.95695,1.9563,1.95645,179700000.0
2008-06-10 16:05:00,1.9564,1.95695,1.9564,1.95665,239600000.0
2008-06-10 16:06:00,1.9567,1.9567,1.9564,1.9564,147900000.0
2008-06-10 16:07:00,1.9564,1.9564,1.9562,1.9562,246200000.0
2008-06-10 16:08:00,1.9562,1.9564,1.9562,1.9563,136500000.0
2008-06-10 16:09:00,1.9563,1.9576,1.9563,1.9569,277300001.0
2008-06-10 16:10:00,1.9569,1.9575,1.9566,1.9574,159900000.0
2008-06-10 16:11:00,1.95745,1.95745,1.95695,1.9572,116700000.0
2008-06-10 16:12:00,1.9572,1.9572,1.9564,1.9564,99700000.0
2008-06-10 16:13:00,1.9565,1.9565,1.9562,1.9562,146800000.0
2008-06-10 16:14:00,1.9562,1.9562,1.9557,1.9559,165800000.0
2008-06-10 16:15:00,1.9559,1.9561,1.95555,1.9556,179300000.0
2008-06-10 16:16:00,1.9556,1.9557,1.9552,1.9552,154000000.0
2008-06-10 16:17:00,1.9552,1.9552,1.955,1.955,136700000.0
2008-06-10 16:18:00,1.955,1.9554,1.955,1.9553,177400000.0
2008-06-10 16:19:00,1.9554,1.95545,1.955,1.9551,161000000.0
2008-06-10 16:20:00,1.9551,1.9552,1.9547,1.9547,208600000.0
2008-06-10 16:21:00,1.95465,1.9547,1.9546,1.95465,117000000.0
2008-06-10 16:22:00,1.95465,1.95505,1.9546,1.955,129600000.0
2008-06-10 16:23:00,1.95505,1.95505,1.9546,1.9549,78900000.0
2008-06-10 16:24:00,1.9549,1.9552,1.9549,1.9551,47800000.0
2008-06-10 16:25:00,1.9551,1.95515,1.9545,1.9545,95900000.0
2008-06-10 16:26:00,1.9545,1.95455,1.9543,1.9543,153800000.0
2008-06-10 16:27:00,1.9543,1.9543,1.954,1.954,136100000.0
2008-06-10 16:28:00,1.954,1.95435,1.954,1.9542,120000000.0
2008-06-10 16:29:00,1.9542,1.95425,1.9542,1.9542,80500000.0
2008-06-10 16:30:00,1.9542,1.95425,1.954,1.95425,156300000.0
2008-06-10 16:31:00,1.9543,1.95445,1.9542,1.9542,124500000.0
2008-06-10 16:32:00,1.9542,1.95475,1.9542,1.9546,180600000.0
2008-06-10 16:33:00,1.9546,1.9558,1.9546,1.9558,195200000.0
2008-06-10 16:34:00,1.9558,1.956,1.95565,1.95595,46300000.0
2008-06-10 16:35:00,1.95595,1.95665,1.95595,1.9563,102000000.0
2008-06-10 16:36:00,1.9563,1.95635,1.95575,1.9558,133100000.0
2008-06-10 16:37:00,1.95575,1.9558,1.9556,1.9557,89100000.0
2008-06-10 16:38:00,1.9557,1.9558,1.95445,1.95445,243500000.0
2008-06-10 16:39:00,1.95445,1.95445,1.954,1.954,149300000.0
2008-06-10 16:40:00,1.954,1.9542,1.9536,1.9537,170600000.0
2008-06-10 16:41:00,1.9537,1.9541,1.9537,1.95405,76300000.0
2008-06-10 16:42:00,1.954,1.9541,1.954,1.954,116700000.0
2008-06-10 16:43:00,1.95405,1.95405,1.9534,1.9534,145300000.0
2008-06-10 16:44:00,1.95345,1.9535,1.9528,1.9528,177700000.0
2008-06-10 16:45:00,1.9528,1.9532,1.9528,1.9531,93100000.0
2008-06-10 16:46:00,1.95315,1.9532,1.95215,1.95255,136100000.0
2008-06-10 16:47:00,1.9526,1.95275,1.9519,1.95235,173100000.0
2008-06-10 16:48:00,1.95235,1.95285,1.9523,1.9527,124800000.0
2008-06-10 16:49:00,1.9527,1.95285,1.9527,1.95285,54400000.0
2008-06-10 16:50:00,1.95285,1.95305,1.9523,1.9523,208400000.0
2008-06-10 16:51:00,1.9523,1.9532,1.9523,1.9532,102100000.0
2008-06-10 16:52:00,1.95315,1.9536,1.9528,1.9534,174700000.0
2008-06-10 16:53:00,1.9534,1.9538,1.9534,1.9537,100400000.0
2008-06-10 16:54:00,1.95375,1.95425,1.95365,1.9542,86900000.0
2008-06-10 16:55:00,1.9542,1.95455,1.9537,1.9537,159200000.0
2008-06-10 16:56:00,1.9537,1.95375,1.9532,1.95365,203000000.0
2008-06-10 16:57:00,1.95365,1.95395,1.9536,1.95375,92500000.0
2008-06-10 16:58:00,1.95375,1.95375,1.9526,1.95265,209300000.0
2008-06-10 16:59:00,1.9526,1.95285,1.9525,1.9526,397000000.0
2008-06-10 17:00:00,1.9526,1.9535,1.9525,1.9532,274600000.0
2008-06-10 17:01:00,1.9532,1.9544,1.9531,1.9544,114800000.0
2008-06-10 17:02:00,1.95435,1.9544,1.9539,1.95405,191660000.0
2008-06-10 17:03:00,1.9541,1.9542,1.954,1.95405,70000000.0
2008-06-10 17:04:00,1.95405,1.9542,1.954,1.95415,80000000.0
2008-06-10 17:05:00,1.95415,1.9547,1.9541,1.9547,94600000.0
2008-06-10 17:06:00,1.95465,1.95485,1.9544,1.9547,207180000.0
2008-06-10 17:07:00,1.9547,1.95485,1.95465,1.95465,120520000.0
2008-06-10 17:08:00,1.95465,1.95475,1.95435,1.95435,84700000.0
2008-06-10 17:09:00,1.9542,1.9547,1.9542,1.9544,166900000.0
2008-06-10 17:10:00,1.9544,1.9544,1.954,1.9542,138500000.0
2008-06-10 17:11:00,1.9542,1.95425,1.9541,1.95425,44200000.0
2008-06-10 17:12:00,1.95425,1.95435,1.95415,1.95415,63200000.0
2008-06-10 17:13:00,1.95415,1.9542,1.954,1.95405,75700000.0
2008-06-10 17:14:00,1.95405,1.9541,1.9535,1.9535,139400000.0
2008-06-10 17:15:00,1.9535,1.954,1.9534,1.95395,131200000.0
2008-06-10 17:16:00,1.95395,1.9541,1.9537,1.954,130700000.0
2008-06-10 17:17:00,1.954,1.95455,1.954,1.95455,115000000.0
2008-06-10 17:18:00,1.9545,1.9548,1.9545,1.9547,50400000.0
2008-06-10 17:19:00,1.9547,1.95505,1.9547,1.95475,118100000.0
2008-06-10 17:20:00,1.95475,1.95555,1.9547,1.9553,142900000.0
2008-06-10 17:21:00,1.9553,1.9554,1.955,1.95505,124900000.0
2008-06-10 17:22:00,1.95505,1.95505,1.9548,1.955,90200000.0
2008-06-10 17:23:00,1.955,1.955,1.9547,1.9547,136220000.0
2008-06-10 17:24:00,1.9545,1.9548,1.9542,1.9542,175200000.0
2008-06-10 17:25:00,1.9542,1.9542,1.9536,1.9537,113700000.0
2008-06-10 17:26:00,1.95365,1.9538,1.95355,1.9538,58700000.0
2008-06-10 17:27:00,1.9538,1.9539,1.9531,1.9538,190600000.0
2008-06-10 17:28:00,1.9538,1.954,1.9538,1.9539,155900000.0
2008-06-10 17:29:00,1.9539,1.9539,1.9535,1.9538,97800000.0
2008-06-10 17:30:00,1.95385,1.9545,1.95385,1.95435,235400000.0
2008-06-10 17:31:00,1.9544,1.9547,1.95435,1.9545,274500000.0
2008-06-10 17:32:00,1.9545,1.9545,1.9541,1.9542,119200000.0
2008-06-10 17:33:00,1.9542,1.9542,1.954,1.9541,83900000.0
2008-06-10 17:34:00,1.9541,1.9541,1.954,1.9541,63300000.0
2008-06-10 17:35:00,1.9541,1.95415,1.954,1.95415,83200000.0
2008-06-10 17:36:00,1.95415,1.95425,1.954,1.954,118600000.0
2008-06-10 17:37:00,1.954,1.95405,1.954,1.954,21800000.0
2008-06-10 17:38:00,1.954,1.95405,1.954,1.95405,12600000.0
2008-06-10 17:39:00,1.95405,1.95405,1.9538,1.9538,151900000.0
2008-06-10 17:40:00,1.9538,1.9543,1.9538,1.9543,248400000.0
2008-06-10 17:41:00,1.9543,1.9543,1.9539,1.9541,138200000.0
2008-06-10 17:42:00,1.95405,1.9541,1.95385,1.95395,51500000.0
2008-06-10 17:43:00,1.95395,1.95405,1.95385,1.95385,47800000.0
2008-06-10 17:44:00,1.95385,1.95415,1.95385,1.954,86600000.0
2008-06-10 17:45:00,1.95405,1.9542,1.9538,1.9538,89900000.0
2008-06-10 17:46:00,1.9537,1.9537,1.95345,1.9537,102700000.0
2008-06-10 17:47:00,1.9537,1.954,1.9537,1.954,70400000.0
2008-06-10 17:48:00,1.95395,1.95395,1.95375,1.95385,34900000.0
2008-06-10 17:49:00,1.95385,1.9542,1.95385,1.9541,78300000.0
2008-06-10 17:50:00,1.9541,1.9547,1.9541,1.9547,72100000.0
2008-06-10 17:51:00,1.95465,1.95505,1.95465,1.9549,47800000.0
2008-06-10 17:52:00,1.9549,1.95495,1.9547,1.9548,104500000.0
2008-06-10 17:53:00,1.9548,1.95485,1.9548,1.9548,9400000.0
2008-06-10 17:54:00,1.95475,1.95495,1.95475,1.95475,106176000.0
2008-06-10 17:55:00,1.95475,1.95475,1.95435,1.95435,95200000.0
2008-06-10 17:56:00,1.95435,1.9547,1.95435,1.95435,103700000.0
2008-06-10 17:57:00,1.95435,1.95435,1.9542,1.95425,95000000.0
2008-06-10 17:58:00,1.95425,1.95425,1.9541,1.9542,28800000.0
2008-06-10 17:59:00,1.9541,1.9543,1.9541,1.9542,81200000.0
2008-06-10 18:00:00,1.9542,1.9542,1.95325,1.9534,282600000.0
2008-06-10 18:01:00,1.9534,1.9537,1.9534,1.9537,85700000.0
2008-06-10 18:02:00,1.9537,1.9545,1.9537,1.9539,204300000.0
2008-06-10 18:03:00,1.9539,1.9539,1.9537,1.95375,144800000.0
2008-06-10 18:04:00,1.9538,1.95385,1.9536,1.95365,90600000.0
2008-06-10 18:05:00,1.9536,1.9542,1.9536,1.9542,91200000.0
2008-06-10 18:06:00,1.9542,1.9547,1.9542,1.9545,77500000.0
2008-06-10 18:07:00,1.9545,1.9546,1.95445,1.9546,102000000.0
2008-06-10 18:08:00,1.95465,1.9548,1.9544,1.9548,52400000.0
2008-06-10 18:09:00,1.9548,1.955,1.9548,1.955,99100000.0
2008-06-10 18:10:00,1.955,1.955,1.9549,1.9549,70300000.0
2008-06-10 18:11:00,1.9549,1.955,1.9549,1.955,166500000.0
2008-06-10 18:12:00,1.955,1.955,1.9549,1.955,118800000.0
2008-06-10 18:13:00,1.955,1.9551,1.9549,1.9549,72300000.0
2008-06-10 18:14:00,1.9549,1.9549,1.95465,1.95485,142600000.0
2008-06-10 18:15:00,1.95485,1.955,1.9547,1.9549,115000000.0
2008-06-10 18:16:00,1.9549,1.95495,1.9544,1.9544,64600000.0
2008-06-10 18:17:00,1.9544,1.9544,1.9541,1.9543,90100000.0
2008-06-10 18:18:00,1.95435,1.9544,1.9541,1.95425,66400000.0
2008-06-10 18:19:00,1.9543,1.95485,1.9542,1.95475,87600000.0
2008-06-10 18:20:00,1.9548,1.9551,1.95475,1.955,72000000.0
2008-06-10 18:21:00,1.955,1.955,1.9547,1.9549,130200000.0
2008-06-10 18:22:00,1.9549,1.9551,1.9549,1.9549,81300000.0
2008-06-10 18:23:00,1.9549,1.955,1.9546,1.95475,126800000.0
2008-06-10 18:24:00,1.9548,1.9548,1.9546,1.95465,52300000.0
2008-06-10 18:25:00,1.95465,1.95465,1.9543,1.95445,125100000.0
2008-06-10 18:26:00,1.95445,1.95465,1.95445,1.95455,92800000.0
2008-06-10 18:27:00,1.9545,1.9546,1.9544,1.9544,61700000.0
2008-06-10 18:28:00,1.9544,1.9544,1.9543,1.9543,26600000.0
2008-06-10 18:29:00,1.9543,1.95435,1.9543,1.95435,28400000.0
2008-06-10 18:30:00,1.9543,1.9552,1.9543,1.95505,178600000.0
2008-06-10 18:31:00,1.95505,1.95505,1.95415,1.95415,161400000.0
2008-06-10 18:32:00,1.95415,1.9544,1.95415,1.9542,85600000.0
2008-06-10 18:33:00,1.9542,1.9542,1.95395,1.954,63800000.0
2008-06-10 18:34:00,1.954,1.9543,1.9539,1.95425,181000000.0
2008-06-10 18:35:00,1.95425,1.95445,1.95415,1.95425,123500000.0
2008-06-10 18:36:00,1.95425,1.95425,1.954,1.954,115200000.0
2008-06-10 18:37:00,1.95405,1.95415,1.954,1.9541,72500000.0
2008-06-10 18:38:00,1.95405,1.95415,1.95405,1.9541,22600000.0
2008-06-10 18:39:00,1.95405,1.95415,1.95405,1.95405,21700000.0
2008-06-10 18:40:00,1.95405,1.95415,1.95405,1.9541,29800000.0
2008-06-10 18:41:00,1.9541,1.95415,1.95405,1.9541,58500000.0
2008-06-10 18:42:00,1.9541,1.9542,1.9541,1.9541,56700000.0
2008-06-10 18:43:00,1.9541,1.95415,1.95405,1.9541,70900000.0
2008-06-10 18:44:00,1.9541,1.95415,1.9541,1.95415,39300000.0
2008-06-10 18:45:00,1.9542,1.9544,1.95415,1.95415,89500000.0
2008-06-10 18:46:00,1.95415,1.9542,1.9541,1.9541,65100000.0
2008-06-10 18:47:00,1.9541,1.95415,1.95345,1.95345,154800000.0
2008-06-10 18:48:00,1.9535,1.95355,1.9534,1.9534,94700000.0
2008-06-10 18:49:00,1.9534,1.9534,1.9531,1.9531,63000000.0
2008-06-10 18:50:00,1.95315,1.9538,1.9531,1.9538,109500000.0
2008-06-10 18:51:00,1.9539,1.95395,1.9536,1.9536,155200000.0
2008-06-10 18:52:00,1.9536,1.9536,1.95345,1.95345,42900000.0
2008-06-10 18:53:00,1.9536,1.9536,1.9534,1.95355,63000000.0
2008-06-10 18:54:00,1.9536,1.9539,1.95355,1.9539,93900000.0
2008-06-10 18:55:00,1.9539,1.9539,1.9535,1.95375,137700000.0
2008-06-10 18:56:00,1.95375,1.95375,1.9536,1.95365,208000000.0
2008-06-10 18:57:00,1.9536,1.95375,1.9536,1.9537,50300000.0
2008-06-10 18:58:00,1.95375,1.95375,1.9537,1.9537,12900000.0
2008-06-10 18:59:00,1.9537,1.95375,1.9536,1.9537,80600000.0
2008-06-10 19:00:00,1.9537,1.9538,1.9536,1.95365,85300000.0
2008-06-10 19:01:00,1.9537,1.9537,1.95365,1.9537,11800000.0
2008-06-10 19:02:00,1.9537,1.9538,1.9537,1.9538,26700000.0
2008-06-10 19:03:00,1.9538,1.9538,1.9537,1.9538,60500000.0
2008-06-10 19:04:00,1.9538,1.9538,1.9537,1.9537,29000000.0
2008-06-10 19:05:00,1.9537,1.95395,1.9537,1.95385,76700000.0
2008-06-10 19:06:00,1.95385,1.95395,1.95385,1.9539,51700000.0
2008-06-10 19:07:00,1.9539,1.95395,1.95385,1.95395,50700000.0
2008-06-10 19:08:00,1.95395,1.95405,1.95395,1.95395,26200000.0
2008-06-10 19:09:00,1.954,1.954,1.9538,1.9539,51800000.0
2008-06-10 19:10:00,1.9539,1.9539,1.9534,1.9535,90100000.0
2008-06-10 19:11:00,1.9535,1.9535,1.9529,1.953,97300000.0
2008-06-10 19:12:00,1.953,1.9531,1.95295,1.9531,14500000.0
2008-06-10 19:13:00,1.9531,1.9531,1.9531,1.9531,16500000.0
2008-06-10 19:14:00,1.9531,1.9531,1.9531,1.9531,31000000.0
2008-06-10 19:15:00,1.9531,1.9533,1.9531,1.95315,40300000.0
2008-06-10 19:16:00,1.95315,1.95415,1.95315,1.95415,144400000.0
2008-06-10 19:17:00,1.9542,1.95435,1.95395,1.954,113100000.0
2008-06-10 19:18:00,1.954,1.95405,1.95385,1.9539,88100000.0
2008-06-10 19:19:00,1.9539,1.954,1.9539,1.9539,34400000.0
2008-06-10 19:20:00,1.9539,1.95395,1.95385,1.95385,95400000.0
2008-06-10 19:21:00,1.95385,1.95395,1.95385,1.9539,96400000.0
2008-06-10 19:22:00,1.95385,1.95425,1.95385,1.9542,135500000.0
2008-06-10 19:23:00,1.9542,1.9542,1.954,1.9541,25200000.0
2008-06-10 19:24:00,1.9541,1.9543,1.95385,1.95415,145316000.0
2008-06-10 19:25:00,1.95415,1.95425,1.95395,1.95395,118400000.0
2008-06-10 19:26:00,1.95395,1.954,1.9533,1.9533,146300000.0
2008-06-10 19:27:00,1.9533,1.9536,1.9533,1.95355,190400000.0
2008-06-10 19:28:00,1.95355,1.9537,1.9535,1.9537,77500000.0
2008-06-10 19:29:00,1.9537,1.9541,1.9535,1.95365,96300000.0
2008-06-10 19:30:00,1.9536,1.9537,1.95355,1.95355,22000000.0
2008-06-10 19:31:00,1.95355,1.9539,1.9535,1.9536,105700000.0
2008-06-10 19:32:00,1.95365,1.9539,1.9536,1.9536,79900000.0
2008-06-10 19:33:00,1.95365,1.95365,1.9535,1.9535,157300000.0
2008-06-10 19:34:00,1.9535,1.95355,1.9533,1.9533,178700000.0
2008-06-10 19:35:00,1.9533,1.9535,1.953,1.9534,145000000.0
2008-06-10 19:36:00,1.9534,1.95365,1.9534,1.95365,44800000.0
2008-06-10 19:37:00,1.95365,1.9539,1.9536,1.9537,132800000.0
2008-06-10 19:38:00,1.9537,1.95375,1.9535,1.9537,105000000.0
2008-06-10 19:39:00,1.9537,1.954,1.9537,1.954,78300000.0
2008-06-10 19:40:00,1.95395,1.954,1.9538,1.9538,120200000.0
2008-06-10 19:41:00,1.9538,1.954,1.9537,1.954,152700000.0
2008-06-10 19:42:00,1.954,1.95425,1.9538,1.95385,101200000.0
2008-06-10 19:43:00,1.95385,1.9539,1.9535,1.95385,137100000.0
2008-06-10 19:44:00,1.9538,1.95395,1.9538,1.95395,15200000.0
2008-06-10 19:45:00,1.95395,1.95425,1.9538,1.9541,50100000.0
2008-06-10 19:46:00,1.9541,1.9541,1.9538,1.95385,74400000.0
2008-06-10 19:47:00,1.95385,1.95385,1.9533,1.9533,82500000.0
2008-06-10 19:48:00,1.9533,1.9541,1.9533,1.9541,106200000.0
2008-06-10 19:49:00,1.95405,1.95405,1.9538,1.954,92500000.0
2008-06-10 19:50:00,1.95405,1.9541,1.95395,1.954,71300000.0
2008-06-10 19:51:00,1.95405,1.9542,1.95395,1.95395,79700000.0
2008-06-10 19:52:00,1.95395,1.9541,1.95365,1.95365,115300000.0
2008-06-10 19:53:00,1.95365,1.95365,1.9534,1.95365,108300000.0
2008-06-10 19:54:00,1.95365,1.9537,1.9536,1.9537,52900000.0
2008-06-10 19:55:00,1.95365,1.9537,1.95365,1.9537,15700000.0
2008-06-10 19:56:00,1.9537,1.95375,1.9537,1.9537,43800000.0
2008-06-10 19:57:00,1.9537,1.9537,1.9536,1.9536,65600000.0
2008-06-10 19:58:00,1.9536,1.95375,1.9536,1.9537,55500000.0
2008-06-10 19:59:00,1.9537,1.9537,1.9537,1.9537,6600000.0
2008-06-10 20:00:00,1.9537,1.95375,1.9537,1.95375,39300000.0
2008-06-10 20:01:00,1.9538,1.9539,1.9538,1.9539,27500000.0
2008-06-10 20:02:00,1.95385,1.95385,1.95375,1.95375,29200000.0
2008-06-10 20:03:00,1.95375,1.9538,1.95375,1.9538,19000000.0
2008-06-10 20:04:00,1.9538,1.9538,1.9538,1.9538,7400000.0
2008-06-10 20:05:00,1.9538,1.9538,1.95365,1.95365,4000000.0
2008-06-10 20:06:00,1.95365,1.95365,1.9535,1.9535,69200000.0
2008-06-10 20:07:00,1.9535,1.9535,1.9535,1.9535,91200000.0
2008-06-10 20:08:00,1.9535,1.9535,1.9535,1.9535,14100000.0
2008-06-10 20:09:00,1.9535,1.9536,1.9535,1.9535,129800000.0
2008-06-10 20:10:00,1.9535,1.9535,1.9531,1.9531,46800000.0
2008-06-10 20:11:00,1.9531,1.9531,1.9531,1.9531,36800000.0
2008-06-10 20:12:00,1.9531,1.95315,1.9531,1.95315,49700000.0
2008-06-10 20:13:00,1.9531,1.95325,1.9531,1.95325,55800000.0
2008-06-10 20:14:00,1.95315,1.95325,1.9531,1.9531,93100000.0
2008-06-10 20:15:00,1.9531,1.9531,1.9531,1.9531,3600000.0
2008-06-10 20:16:00,1.9531,1.9531,1.953,1.953,73200000.0
2008-06-10 20:17:00,1.953,1.95315,1.953,1.95315,61200000.0
2008-06-10 20:18:00,1.95315,1.9535,1.95315,1.9535,122600000.0
2008-06-10 20:19:00,1.95345,1.9536,1.95345,1.9536,78700000.0
2008-06-10 20:20:00,1.9536,1.95365,1.9533,1.95335,151300000.0
2008-06-10 20:21:00,1.95335,1.95335,1.95295,1.9532,150600000.0
2008-06-10 20:22:00,1.9532,1.9533,1.9531,1.9532,88100000.0
2008-06-10 20:23:00,1.9532,1.95325,1.95315,1.95315,37800000.0
2008-06-10 20:24:00,1.9532,1.9532,1.9531,1.9532,73600000.0
2008-06-10 20:25:00,1.9532,1.95355,1.9532,1.9535,79000000.0
2008-06-10 20:26:00,1.9536,1.9536,1.9535,1.9535,119300000.0
2008-06-10 20:27:00,1.9535,1.9535,1.9535,1.9535,25300000.0
2008-06-10 20:28:00,1.9535,1.9535,1.9533,1.9533,116100000.0
2008-06-10 20:29:00,1.9533,1.9533,1.953,1.953,80300000.0
2008-06-10 20:30:00,1.953,1.953,1.9529,1.9529,131200000.0
2008-06-10 20:31:00,1.953,1.9531,1.9529,1.953,68400000.0
2008-06-10 20:32:00,1.953,1.95315,1.9529,1.9529,88900000.0
2008-06-10 20:33:00,1.9529,1.9529,1.9528,1.9529,76400000.0
2008-06-10 20:34:00,1.9528,1.9529,1.9528,1.9529,51200000.0
2008-06-10 20:35:00,1.9529,1.9532,1.9529,1.9531,136000000.0
2008-06-10 20:36:00,1.9531,1.9531,1.953,1.953,9700000.0
2008-06-10 20:37:00,1.953,1.95305,1.95295,1.953,53200000.0
2008-06-10 20:38:00,1.953,1.953,1.9529,1.9529,65100000.0
2008-06-10 20:39:00,1.9529,1.9529,1.9529,1.9529,64900000.0
2008-06-10 20:40:00,1.9529,1.95295,1.9525,1.9525,124000000.0
2008-06-10 20:41:00,1.9525,1.9526,1.9525,1.9525,39100000.0
2008-06-10 20:42:00,1.9525,1.95255,1.9521,1.9522,77500000.0
2008-06-10 20:43:00,1.9522,1.9524,1.9521,1.9522,84700000.0
2008-06-10 20:44:00,1.9522,1.95245,1.95205,1.95245,132000000.0
2008-06-10 20:45:00,1.9525,1.9528,1.9525,1.9527,62000000.0
2008-06-10 20:46:00,1.9527,1.9527,1.9527,1.9527,41800000.0
2008-06-10 20:47:00,1.9527,1.95275,1.9526,1.9527,94400000.0
2008-06-10 20:48:00,1.9527,1.9527,1.95235,1.9524,146200000.0
2008-06-10 20:49:00,1.95235,1.95235,1.9522,1.9523,169500000.0
2008-06-10 20:50:00,1.9523,1.9526,1.95225,1.95245,112200000.0
2008-06-10 20:51:00,1.9525,1.9526,1.9522,1.9522,124600000.0
2008-06-10 20:52:00,1.9522,1.9527,1.9522,1.9527,305700000.0
2008-06-10 20:53:00,1.9527,1.9532,1.9527,1.9532,112300000.0
2008-06-10 20:54:00,1.9532,1.9533,1.9532,1.9533,114500000.0
2008-06-10 20:55:00,1.9533,1.95335,1.9525,1.9525,116700000.0
2008-06-10 20:56:00,1.9525,1.9525,1.95205,1.95235,144900000.0
2008-06-10 20:57:00,1.9523,1.95235,1.95225,1.95235,86800000.0
2008-06-10 20:58:00,1.9523,1.95245,1.9523,1.9523,55600000.0
2008-06-10 20:59:00,1.9523,1.95295,1.9523,1.95295,83600000.0
2008-06-10 21:00:00,1.9529,1.95295,1.9526,1.95295,66000000.0
2008-06-10 21:01:00,1.953,1.95305,1.95285,1.9529,68800000.0
2008-06-10 21:02:00,1.9529,1.9529,1.95275,1.95275,34800000.0
2008-06-10 21:03:00,1.9527,1.9528,1.9527,1.9528,27600000.0
2008-06-10 21:04:00,1.9528,1.95285,1.9528,1.9528,36000000.0
2008-06-10 21:05:00,1.9528,1.9528,1.9528,1.9528,35400000.0
2008-06-10 21:06:00,1.9528,1.9528,1.9528,1.9528,25500000.0
2008-06-10 21:07:00,1.9528,1.953,1.9528,1.953,36700000.0
2008-06-10 21:08:00,1.953,1.95325,1.953,1.95325,72900000.0
2008-06-10 21:09:00,1.9533,1.9534,1.9531,1.9533,90900000.0
2008-06-10 21:10:00,1.95335,1.9536,1.9533,1.95355,109500000.0
2008-06-10 21:11:00,1.95355,1.954,1.9535,1.954,110800000.0
2008-06-10 21:12:00,1.95405,1.9541,1.95385,1.95385,59500000.0
2008-06-10 21:13:00,1.95385,1.95405,1.9538,1.95405,38500000.0
2008-06-10 21:14:00,1.954,1.9541,1.954,1.954,39300000.0
2008-06-10 21:15:00,1.95405,1.95405,1.954,1.954,23200000.0
2008-06-10 21:16:00,1.954,1.95405,1.954,1.954,33100000.0
2008-06-10 21:17:00,1.95405,1.95405,1.95405,1.95405,1900000.0
2008-06-10 21:18:00,1.95399,1.95402,1.95384,1.95387,39600000.0
2008-06-10 21:19:00,1.954,1.95415,1.95395,1.95415,38500000.0
2008-06-10 21:20:00,1.9542,1.95445,1.95395,1.9542,102000000.0
2008-06-10 21:21:00,1.95425,1.9544,1.9542,1.9544,15100000.0
2008-06-10 21:22:00,1.9544,1.9544,1.9544,1.9544,4400000.0
2008-06-10 21:23:00,1.95435,1.9544,1.95405,1.9544,40600000.0
2008-06-10 21:24:00,1.9544,1.95445,1.95435,1.95435,46400000.0
2008-06-10 21:25:00,1.9544,1.9544,1.9539,1.954,75500000.0
2008-06-10 21:26:00,1.954,1.9541,1.9539,1.954,55300000.0
2008-06-10 21:27:00,1.954,1.954,1.954,1.954,1300000.0
2008-06-10 21:28:00,1.95395,1.9542,1.95385,1.95405,71300000.0
2008-06-10 21:29:00,1.95405,1.9542,1.9539,1.9542,69400000.0
2008-06-10 21:30:00,1.9542,1.9542,1.95385,1.9539,99700000.0
2008-06-10 21:31:00,1.9539,1.9541,1.9539,1.9541,44200000.0
2008-06-10 21:32:00,1.95415,1.9542,1.9539,1.95395,97100000.0
2008-06-10 21:33:00,1.95385,1.9539,1.9535,1.9536,159000000.0
2008-06-10 21:34:00,1.9536,1.9537,1.9536,1.9537,165400000.0
2008-06-10 21:35:00,1.9537,1.95375,1.9536,1.95365,89800000.0
2008-06-10 21:36:00,1.95365,1.95375,1.95365,1.9537,72000000.0
2008-06-10 21:37:00,1.9537,1.9537,1.95365,1.95365,14100000.0
2008-06-10 21:38:00,1.95365,1.9538,1.95365,1.9537,8800000.0
2008-06-10 21:39:00,1.9537,1.9539,1.9537,1.9538,45200000.0
2008-06-10 21:40:00,1.95385,1.95385,1.95375,1.95375,28100000.0
2008-06-10 21:41:00,1.95385,1.95385,1.95385,1.95385,13400000.0
2008-06-10 21:42:00,1.95385,1.9539,1.95385,1.9539,2900000.0
2008-06-10 21:43:00,1.9539,1.9539,1.95385,1.95385,3700000.0
2008-06-10 21:44:00,1.95385,1.95385,1.95385,1.95385,3000000.0
2008-06-10 21:45:00,1.95385,1.9539,1.95385,1.9539,17000000.0
2008-06-10 21:46:00,1.9539,1.9539,1.9538,1.9538,5500000.0
2008-06-10 21:47:00,1.95385,1.95405,1.95385,1.95405,21200000.0
2008-06-10 21:48:00,1.95405,1.95405,1.95395,1.954,17100000.0
2008-06-10 21:49:00,1.95405,1.95415,1.954,1.9541,39200000.0
2008-06-10 21:50:00,1.95415,1.95425,1.95405,1.95405,12000000.0
2008-06-10 21:51:00,1.95425,1.95425,1.9541,1.9542,33200000.0
2008-06-10 21:52:00,1.95415,1.95415,1.95405,1.95405,30100000.0
2008-06-10 21:53:00,1.95405,1.95405,1.9538,1.95395,78700000.0
2008-06-10 21:54:00,1.9539,1.95395,1.9538,1.9539,73700000.0
2008-06-10 21:55:00,1.95395,1.954,1.9538,1.9539,71600000.0
2008-06-10 21:56:00,1.9539,1.954,1.9538,1.9539,35300000.0
2008-06-10 21:57:00,1.9539,1.95405,1.9539,1.95405,23400000.0
2008-06-10 21:58:00,1.954,1.95405,1.95395,1.95405,30600000.0
2008-06-10 21:59:00,1.95415,1.9545,1.9541,1.9545,85000000.0
2008-06-10 22:00:00,1.9545,1.9545,1.9542,1.9542,105200000.0
2008-06-10 22:01:00,1.9542,1.9542,1.9542,1.9542,7200000.0
2008-06-10 22:02:00,1.9542,1.9542,1.9541,1.9541,4200000.0
2008-06-10 22:03:00,1.9542,1.9542,1.954,1.95405,23000000.0
2008-06-10 22:04:00,1.95415,1.95435,1.95415,1.95435,25100000.0
2008-06-10 22:05:00,1.9543,1.9543,1.95415,1.95425,22100000.0
2008-06-10 22:06:00,1.9542,1.9543,1.9542,1.9543,17300000.0
2008-06-10 22:07:00,1.9543,1.9543,1.9542,1.9542,43900000.0
2008-06-10 22:08:00,1.9542,1.95425,1.9542,1.95425,5600000.0
2008-06-10 22:09:00,1.95425,1.95425,1.9542,1.9542,8600000.0
2008-06-10 22:10:00,1.95425,1.9544,1.9542,1.9542,24800000.0
2008-06-10 22:11:00,1.9542,1.95435,1.9542,1.9543,26100000.0
2008-06-10 22:12:00,1.9543,1.9543,1.9542,1.9542,15500000.0
2008-06-10 22:13:00,1.9542,1.9542,1.9538,1.95415,47900000.0
2008-06-10 22:14:00,1.95415,1.95415,1.95415,1.95415,15700000.0
2008-06-10 22:15:00,1.95415,1.95425,1.95415,1.95425,11400000.0
2008-06-10 22:16:00,1.95425,1.95425,1.95395,1.95415,25700000.0
2008-06-10 22:17:00,1.954,1.95415,1.954,1.95415,8400000.0
2008-06-10 22:18:00,1.95415,1.95415,1.95415,1.95415,2800000.0
2008-06-10 22:19:00,1.95392,1.95392,1.9538,1.95384,36000000.0
2008-06-10 22:20:00,1.95415,1.95415,1.9539,1.9539,11200000.0
2008-06-10 22:21:00,1.9539,1.954,1.9539,1.95395,48900000.0
2008-06-10 22:22:00,1.95395,1.95405,1.95395,1.954,126000000.0
2008-06-10 22:23:00,1.954,1.95415,1.954,1.954,105100000.0
2008-06-10 22:24:00,1.954,1.9542,1.9539,1.9541,50400000.0
2008-06-10 22:25:00,1.9541,1.9541,1.9541,1.9541,1900000.0
2008-06-10 22:26:00,1.9542,1.9542,1.9541,1.9542,18800000.0
2008-06-10 22:27:00,1.9542,1.9544,1.9541,1.95415,54448000.0
2008-06-10 22:28:00,1.9542,1.9542,1.9541,1.9541,12400000.0
2008-06-10 22:29:00,1.9541,1.9542,1.9541,1.9542,22100000.0
2008-06-10 22:30:00,1.9542,1.9542,1.95405,1.9542,31200000.0
2008-06-10 22:31:00,1.9542,1.9542,1.9542,1.9542,3200000.0
2008-06-10 22:32:00,1.9542,1.9542,1.95415,1.9542,8000000.0
2008-06-10 22:33:00,1.9541,1.9542,1.9541,1.9542,4700000.0
2008-06-10 22:34:00,1.9541,1.9542,1.9541,1.9542,30400000.0
2008-06-10 22:35:00,1.9541,1.9542,1.9541,1.9542,22000000.0
2008-06-10 22:36:00,1.9541,1.9542,1.9541,1.9542,43000000.0
2008-06-10 22:37:00,1.95415,1.9542,1.9541,1.95415,48100000.0
2008-06-10 22:38:00,1.95415,1.9542,1.95415,1.9542,3500000.0
2008-06-10 22:39:00,1.9543,1.95435,1.95415,1.95435,46800000.0
2008-06-10 22:40:00,1.95435,1.9544,1.9543,1.9543,51500000.0
2008-06-10 22:41:00,1.9543,1.9544,1.9543,1.9544,14900000.0
2008-06-10 22:42:00,1.9544,1.9544,1.9544,1.9544,400000.0
2008-06-10 22:43:00,1.9544,1.9544,1.95425,1.95425,10100000.0
2008-06-10 22:44:00,1.95425,1.95435,1.95425,1.95435,13600000.0
2008-06-10 22:45:00,1.95435,1.9544,1.9543,1.95435,18500000.0
2008-06-10 22:46:00,1.9544,1.9544,1.95425,1.9543,50500000.0
2008-06-10 22:47:00,1.9543,1.9543,1.95425,1.95425,8800000.0
2008-06-10 22:48:00,1.95425,1.95425,1.95425,1.95425,53200000.0
2008-06-10 22:49:00,1.9543,1.9544,1.9543,1.95435,13700000.0
2008-06-10 22:50:00,1.95435,1.95435,1.9543,1.9543,15200000.0
2008-06-10 22:51:00,1.9543,1.9544,1.9543,1.9544,10800000.0
2008-06-10 22:52:00,1.9544,1.9544,1.95425,1.9543,59400000.0
2008-06-10 22:53:00,1.95425,1.95445,1.95425,1.9543,40100000.0
2008-06-10 22:54:00,1.9543,1.95445,1.9543,1.95445,14000000.0
2008-06-10 22:55:00,1.95445,1.95445,1.95435,1.95435,3200000.0
2008-06-10 22:56:00,1.95435,1.95445,1.95435,1.9544,44900000.0
2008-06-10 22:57:00,1.9544,1.9544,1.9544,1.9544,45100000.0
2008-06-10 22:58:00,1.9544,1.9544,1.9544,1.9544,8400000.0
2008-06-10 22:59:00,1.9544,1.9544,1.9543,1.9543,40700000.0
2008-06-10 23:00:00,1.9543,1.9543,1.95425,1.95425,15600000.0
2008-06-10 23:01:00,1.9543,1.9543,1.9543,1.9543,9600000.0
2008-06-10 23:02:00,1.9543,1.9543,1.95425,1.95425,11900000.0
2008-06-10 23:03:00,1.9543,1.9544,1.95425,1.9544,26100000.0
2008-06-10 23:04:00,1.9544,1.9544,1.95425,1.9543,17600000.0
2008-06-10 23:05:00,1.9543,1.9544,1.9543,1.95435,3000000.0
2008-06-10 23:06:00,1.9544,1.9544,1.95435,1.95435,4400000.0
2008-06-10 23:07:00,1.95435,1.95435,1.9543,1.9543,8600000.0
2008-06-10 23:08:00,1.9543,1.9543,1.95405,1.95405,11200000.0
2008-06-10 23:09:00,1.95425,1.95425,1.95425,1.95425,10600000.0
2008-06-10 23:10:00,1.95425,1.95425,1.95425,1.95425,8400000.0
2008-06-10 23:11:00,1.95425,1.95425,1.95425,1.95425,5600000.0
2008-06-10 23:12:00,1.95425,1.95425,1.9541,1.9541,6800000.0
2008-06-10 23:13:00,1.9541,1.95425,1.9541,1.95425,11200000.0
2008-06-10 23:14:00,1.95425,1.95425,1.9541,1.9541,3400000.0
2008-06-10 23:15:00,1.95425,1.95425,1.95425,1.95425,11200000.0
2008-06-10 23:16:00,1.9541,1.9541,1.9541,1.9541,600000.0
2008-06-10 23:17:00,1.9541,1.95425,1.9541,1.95425,14400000.0
2008-06-10 23:18:00,1.95425,1.95425,1.95425,1.95425,30800000.0
2008-06-10 23:19:00,1.95375,1.9539,1.95374,1.9538,26500000.0
2008-06-10 23:20:00,1.95405,1.95425,1.95405,1.95415,5600000.0
2008-06-10 23:21:00,1.95425,1.95425,1.95415,1.95415,3900000.0
2008-06-10 23:22:00,1.95425,1.95425,1.95415,1.95415,13700000.0
2008-06-10 23:23:00,1.95425,1.95425,1.95415,1.95415,17700000.0
2008-06-10 23:24:00,1.95425,1.95425,1.95415,1.95415,3200000.0
2008-06-10 23:25:00,1.95425,1.95425,1.95415,1.95415,6800000.0
2008-06-10 23:26:00,1.9542,1.9543,1.9542,1.9543,11200000.0
2008-06-10 23:27:00,1.9543,1.9543,1.95425,1.95425,3000000.0
2008-06-10 23:28:00,1.95425,1.95425,1.95425,1.95425,22400000.0
2008-06-10 23:29:00,1.95425,1.95425,1.95425,1.95425,19600000.0
2008-06-10 23:30:00,1.95425,1.95425,1.95425,1.95425,30800000.0
2008-06-10 23:31:00,1.95425,1.95425,1.95405,1.95425,17400000.0
2008-06-10 23:32:00,1.95425,1.95445,1.95425,1.95425,49100000.0
2008-06-10 23:33:00,1.95425,1.95425,1.95425,1.95425,14000000.0
2008-06-10 23:34:00,1.954,1.954,1.954,1.954,400000.0
2008-06-10 23:35:00,1.95425,1.95425,1.95425,1.95425,2800000.0
2008-06-10 23:36:00,1.9539,1.95425,1.9539,1.95425,11600000.0
2008-06-10 23:37:00,1.9539,1.9539,1.9539,1.9539,400000.0
2008-06-10 23:38:00,1.95425,1.95425,1.9538,1.9539,34900000.0
2008-06-10 23:39:00,1.9539,1.9539,1.9536,1.95365,84400000.0
2008-06-10 23:40:00,1.9536,1.9537,1.9536,1.9537,8700000.0
2008-06-10 23:41:00,1.95365,1.95365,1.95355,1.9536,52900000.0
2008-06-10 23:42:00,1.95365,1.9537,1.95365,1.95365,30500000.0
2008-06-10 23:43:00,1.95365,1.95365,1.95355,1.9536,6000000.0
2008-06-10 23:44:00,1.9536,1.9536,1.95355,1.95355,1800000.0
2008-06-10 23:45:00,1.9535,1.9535,1.9532,1.9532,18500000.0
2008-06-10 23:46:00,1.9532,1.9539,1.9532,1.9536,50600000.0
2008-06-10 23:47:00,1.9536,1.9536,1.9536,1.9536,7200000.0
2008-06-10 23:48:00,1.9536,1.9536,1.9536,1.9536,7200000.0
2008-06-10 23:49:00,1.9536,1.9536,1.95355,1.95355,5400000.0
2008-06-10 23:50:00,1.95355,1.9536,1.95355,1.9536,22800000.0
2008-06-10 23:51:00,1.9535,1.9535,1.9535,1.9535,400000.0
2008-06-10 23:52:00,1.9536,1.9536,1.9535,1.9535,24700000.0
2008-06-10 23:53:00,1.9535,1.9535,1.95325,1.95325,16500000.0
2008-06-10 23:54:00,1.95325,1.95325,1.95325,1.95325,3000000.0
2008-06-10 23:55:00,1.9532,1.9535,1.95315,1.9535,35200000.0
2008-06-10 23:56:00,1.9535,1.95355,1.9535,1.95355,5400000.0
2008-06-10 23:57:00,1.95355,1.95355,1.95355,1.95355,1200000.0
2008-06-10 23:58:00,1.9535,1.9535,1.9535,1.9535,40500000.0
2008-06-10 23:59:00,1.9535,1.9535,1.9535,1.9535,9400000.0
2008-06-11 00:00:00,1.9535,1.9536,1.9535,1.9535,81500000.0
2008-06-11 00:01:00,1.9535,1.9535,1.9535,1.9535,6100000.0
2008-06-11 00:02:00,1.9535,1.9535,1.9535,1.9535,9900000.0
2008-06-11 00:03:00,1.9535,1.9535,1.9535,1.9535,5400000.0
2008-06-11 00:04:00,1.9535,1.9535,1.9535,1.9535,45300000.0
2008-06-11 00:05:00,1.9535,1.9535,1.9533,1.9533,14400000.0
2008-06-11 00:06:00,1.9533,1.9533,1.9533,1.9533,800000.0
2008-06-11 00:07:00,1.9533,1.9533,1.9533,1.9533,400000.0
2008-06-11 00:08:00,1.9533,1.9533,1.9532,1.9532,64400000.0
2008-06-11 00:09:00,1.9532,1.9533,1.9532,1.9532,87500000.0
2008-06-11 00:10:00,1.9532,1.9532,1.9532,1.9532,3200000.0
2008-06-11 00:11:00,1.95296,1.95304,1.95296,1.95302,44000000.0
2008-06-11 00:12:00,1.95303,1.95309,1.95295,1.95303,90400000.0
2008-06-11 00:13:00,1.9532,1.9532,1.9532,1.9532,800000.0
2008-06-11 00:14:00,1.95297,1.95297,1.95297,1.95297,19900000.0
2008-06-11 00:15:00,1.9532,1.9532,1.9532,1.9532,3100000.0
2008-06-11 00:16:00,1.95315,1.95315,1.95281,1.95294,7000000.0
2008-06-11 00:17:00,1.9532,1.9532,1.9532,1.9532,800000.0
2008-06-11 00:18:00,1.9532,1.9532,1.9532,1.9532,2000000.0
2008-06-11 00:19:00,1.9532,1.9536,1.9532,1.9532,29100000.0
2008-06-11 00:20:00,1.9532,1.9533,1.9532,1.9533,10100000.0
2008-06-11 00:21:00,1.9533,1.95335,1.9532,1.9532,50300000.0
2008-06-11 00:22:00,1.9532,1.95335,1.9532,1.95335,96900000.0
2008-06-11 00:23:00,1.95335,1.95345,1.95335,1.95335,30400000.0
2008-06-11 00:24:00,1.95335,1.9535,1.95335,1.95345,36300000.0
2008-06-11 00:25:00,1.95345,1.9536,1.9534,1.9536,102600000.0
2008-06-11 00:26:00,1.9536,1.9537,1.9534,1.9535,49800000.0
2008-06-11 00:27:00,1.9535,1.9537,1.9535,1.9535,23100000.0
2008-06-11 00:28:00,1.9535,1.9539,1.9535,1.95375,126900001.0
2008-06-11 00:29:00,1.9538,1.9538,1.9534,1.9534,32500000.0
2008-06-11 00:30:00,1.9534,1.9534,1.9534,1.9534,6700000.0
2008-06-11 00:31:00,1.9534,1.9534,1.9534,1.9534,12600000.0
2008-06-11 00:32:00,1.9534,1.9534,1.9534,1.9534,800000.0
2008-06-11 00:33:00,1.95341,1.95353,1.95339,1.95339,19800000.0
2008-06-11 00:34:00,1.9534,1.9534,1.9534,1.9534,39000000.0
2008-06-11 00:35:00,1.9534,1.9534,1.9534,1.9534,800000.0
2008-06-11 00:36:00,1.95351,1.95352,1.95351,1.95352,12700000.0
2008-06-11 00:37:00,1.95353,1.95353,1.9534,1.95345,33300000.0
2008-06-11 00:38:00,1.9534,1.9536,1.9534,1.9534,59900000.0
2008-06-11 00:39:00,1.9534,1.9535,1.9534,1.9535,37900000.0
2008-06-11 00:40:00,1.9535,1.9535,1.9535,1.9535,3800000.0
2008-06-11 00:41:00,1.9536,1.9536,1.9534,1.9534,50200000.0
2008-06-11 00:42:00,1.9534,1.9534,1.9533,1.9533,43600001.0
2008-06-11 00:43:00,1.9533,1.9533,1.9532,1.9532,18200000.0
2008-06-11 00:44:00,1.9533,1.9533,1.9533,1.9533,30800000.0
2008-06-11 00:45:00,1.9532,1.9532,1.9532,1.9532,400000.0
2008-06-11 00:46:00,1.9532,1.9533,1.9532,1.9533,40400000.0
2008-06-11 00:47:00,1.9533,1.9533,1.9533,1.9533,9900000.0
2008-06-11 00:48:00,1.9532,1.9533,1.9532,1.9533,42500000.0
2008-06-11 00:49:00,1.9533,1.9533,1.9533,1.9533,2800000.0
2008-06-11 00:50:00,1.9533,1.9533,1.9533,1.9533,11200000.0
2008-06-11 00:51:00,1.9533,1.9533,1.9533,1.9533,11200000.0
2008-06-11 00:52:00,1.9533,1.9533,1.9533,1.9533,16800000.0
2008-06-11 00:53:00,1.9533,1.9533,1.9533,1.9533,25200000.0
2008-06-11 00:54:00,1.95313,1.95314,1.9529,1.95301,130500000.0
2008-06-11 00:55:00,1.95313,1.95313,1.95299,1.95303,112700000.0
2008-06-11 00:56:00,1.9531,1.9531,1.95299,1.95307,142100000.0
2008-06-11 00:57:00,1.9532,1.9533,1.9532,1.9533,3200000.0
2008-06-11 00:58:00,1.9532,1.9532,1.9532,1.9532,400000.0
2008-06-11 00:59:00,1.9532,1.9532,1.9532,1.9532,8100000.0
2008-06-11 01:00:00,1.9532,1.9532,1.9531,1.95315,22600000.0
2008-06-11 01:01:00,1.95315,1.95315,1.95305,1.95305,8300000.0
2008-06-11 01:02:00,1.953,1.95305,1.9527,1.95305,83400000.0
2008-06-11 01:03:00,1.95305,1.9531,1.953,1.953,55100000.0
2008-06-11 01:04:00,1.953,1.9531,1.95295,1.9531,49600000.0
2008-06-11 01:05:00,1.95305,1.95305,1.953,1.95305,42800000.0
2008-06-11 01:06:00,1.95305,1.95305,1.953,1.953,21700000.0
2008-06-11 01:07:00,1.953,1.95305,1.953,1.953,54200000.0
2008-06-11 01:08:00,1.953,1.953,1.953,1.953,5800000.0
2008-06-11 01:09:00,1.953,1.953,1.953,1.953,16100000.0
2008-06-11 01:10:00,1.953,1.95315,1.953,1.95315,24200000.0
2008-06-11 01:11:00,1.95315,1.95315,1.9531,1.9531,13800000.0
2008-06-11 01:12:00,1.9531,1.9531,1.9531,1.9531,3100000.0
2008-06-11 01:13:00,1.9531,1.9531,1.9531,1.9531,4000000.0
2008-06-11 01:14:00,1.95315,1.9533,1.9531,1.9532,71400000.0
2008-06-11 01:15:00,1.9532,1.9532,1.9532,1.9532,22500000.0
2008-06-11 01:16:00,1.9532,1.9532,1.953,1.953,34100000.0
2008-06-11 01:17:00,1.953,1.9531,1.953,1.9531,21000000.0
2008-06-11 01:18:00,1.9531,1.9531,1.953,1.9531,19300000.0
2008-06-11 01:19:00,1.9531,1.9533,1.9531,1.9533,6800000.0
2008-06-11 01:20:00,1.9533,1.9533,1.9531,1.9531,31700000.0
2008-06-11 01:21:00,1.9531,1.9533,1.9531,1.9533,22500000.0
2008-06-11 01:22:00,1.9533,1.9533,1.9531,1.9531,8900000.0
2008-06-11 01:23:00,1.9533,1.9533,1.9533,1.9533,8400000.0
2008-06-11 01:24:00,1.9533,1.9533,1.9533,1.9533,16800000.0
2008-06-11 01:25:00,1.9533,1.9533,1.9533,1.9533,16800000.0
2008-06-11 01:26:00,1.9533,1.9533,1.9533,1.9533,182800000.0
2008-06-11 01:27:00,1.9533,1.9533,1.9533,1.9533,155300000.0
2008-06-11 01:28:00,1.9533,1.9533,1.9533,1.9533,17000000.0
2008-06-11 01:29:00,1.9533,1.9533,1.9533,1.9533,16300000.0
2008-06-11 01:30:00,1.9533,1.95335,1.9533,1.95335,47700000.0
2008-06-11 01:31:00,1.95335,1.9534,1.95335,1.95335,6600000.0
2008-06-11 01:32:00,1.9534,1.9534,1.95335,1.95335,1200000.0
2008-06-11 01:33:00,1.95335,1.9534,1.95335,1.9534,13500000.0
2008-06-11 01:34:00,1.9534,1.9534,1.9533,1.9533,61600000.0
2008-06-11 01:35:00,1.9533,1.9534,1.9533,1.9534,118000000.0
2008-06-11 01:36:00,1.9534,1.9534,1.9533,1.9534,20100000.0
2008-06-11 01:37:00,1.9534,1.9534,1.9533,1.9533,102800000.0
2008-06-11 01:38:00,1.9533,1.9533,1.9533,1.9533,44300000.0
2008-06-11 01:39:00,1.9533,1.9533,1.95325,1.95325,4100000.0
2008-06-11 01:40:00,1.9533,1.9533,1.9533,1.9533,87000000.0
2008-06-11 01:41:00,1.9533,1.9533,1.9533,1.9533,5600000.0
2008-06-11 01:42:00,1.9531,1.9531,1.9531,1.9531,1600000.0
2008-06-11 01:43:00,1.9531,1.9533,1.9531,1.9533,37500000.0
2008-06-11 01:44:00,1.9533,1.9533,1.9533,1.9533,22400000.0
2008-06-11 01:45:00,1.9533,1.9533,1.9533,1.9533,2800000.0
2008-06-11 01:46:00,1.95325,1.9534,1.9532,1.9533,37250000.0
2008-06-11 01:47:00,1.95286,1.95303,1.95275,1.95275,12100000.0
2008-06-11 01:48:00,1.9533,1.9533,1.9532,1.9533,10200000.0
2008-06-11 01:49:00,1.9532,1.9533,1.9528,1.9528,30700000.0
2008-06-11 01:50:00,1.9528,1.9533,1.9528,1.9532,16700000.0
2008-06-11 01:51:00,1.9532,1.9533,1.9532,1.9533,21400000.0
2008-06-11 01:52:00,1.9533,1.9533,1.9532,1.9533,42900000.0
2008-06-11 01:53:00,1.9533,1.9533,1.953,1.953,68700000.0
2008-06-11 01:54:00,1.953,1.953,1.9529,1.95295,81000000.0
2008-06-11 01:55:00,1.953,1.95305,1.953,1.95305,53900000.0
2008-06-11 01:56:00,1.95285,1.95299,1.95268,1.95291,161700000.0
2008-06-11 01:57:00,1.9531,1.9532,1.953,1.9531,255500000.0
2008-06-11 01:58:00,1.9531,1.9531,1.953,1.953,126600000.0
2008-06-11 01:59:00,1.953,1.953,1.953,1.953,8600000.0
2008-06-11 02:00:00,1.953,1.953,1.953,1.953,14000000.0
2008-06-11 02:01:00,1.953,1.95325,1.953,1.95325,56200000.0
2008-06-11 02:02:00,1.95325,1.95325,1.9529,1.9531,201800000.0
2008-06-11 02:03:00,1.9531,1.9532,1.9531,1.9532,18600000.0
2008-06-11 02:04:00,1.9532,1.9532,1.953,1.9532,175100000.0
2008-06-11 02:05:00,1.9532,1.9533,1.9532,1.95325,201200000.0
2008-06-11 02:06:00,1.95325,1.95325,1.9532,1.95325,60700001.0
2008-06-11 02:07:00,1.95325,1.95325,1.9532,1.9532,74800000.0
2008-06-11 02:08:00,1.9532,1.9532,1.9532,1.9532,34600000.0
2008-06-11 02:09:00,1.9532,1.9532,1.9532,1.9532,199600000.0
2008-06-11 02:10:00,1.9532,1.9532,1.953,1.9532,61100000.0
2008-06-11 02:11:00,1.9532,1.9532,1.9531,1.9531,3600000.0
2008-06-11 02:12:00,1.95303,1.95303,1.95285,1.95288,18200000.0
2008-06-11 02:13:00,1.9532,1.9532,1.9532,1.9532,2800000.0
2008-06-11 02:14:00,1.9531,1.9531,1.9531,1.9531,800000.0
2008-06-11 02:15:00,1.95299,1.95299,1.95292,1.95292,22400000.0
2008-06-11 02:16:00,1.9531,1.9532,1.9531,1.9532,14500000.0
2008-06-11 02:17:00,1.9531,1.9532,1.9531,1.9532,11700000.0
2008-06-11 02:18:00,1.9532,1.9533,1.9532,1.9533,211300000.0
2008-06-11 02:19:00,1.9533,1.9533,1.9532,1.9532,9900000.0
2008-06-11 02:20:00,1.9532,1.9533,1.9532,1.9532,21700000.0
2008-06-11 02:21:00,1.9532,1.9532,1.9532,1.9532,19600000.0
2008-06-11 02:22:00,1.9532,1.9532,1.95305,1.95305,3400000.0
2008-06-11 02:23:00,1.9532,1.9532,1.9532,1.9532,2800000.0
2008-06-11 02:24:00,1.95305,1.95305,1.95305,1.95305,600000.0
2008-06-11 02:25:00,1.95295,1.95299,1.95288,1.95289,63900000.0
2008-06-11 02:26:00,1.95282,1.95289,1.95275,1.95285,30200000.0
2008-06-11 02:27:00,1.95281,1.95286,1.95281,1.95286,1200000.0
2008-06-11 02:28:00,1.9532,1.9532,1.9532,1.9532,36400000.0
2008-06-11 02:29:00,1.9532,1.9532,1.9532,1.9532,5600000.0
2008-06-11 02:30:00,1.9532,1.9532,1.9532,1.9532,2800000.0
2008-06-11 02:31:00,1.95305,1.9532,1.95305,1.9532,16300000.0
2008-06-11 02:32:00,1.9532,1.9532,1.9532,1.9532,42000000.0
2008-06-11 02:33:00,1.9532,1.9532,1.9531,1.9531,7400000.0
2008-06-11 02:34:00,1.9531,1.95395,1.9531,1.95355,174800000.0
2008-06-11 02:35:00,1.9534,1.9534,1.95325,1.95335,56700000.0
2008-06-11 02:36:00,1.95335,1.95335,1.9532,1.9532,56000000.0
2008-06-11 02:37:00,1.9532,1.9533,1.9532,1.9533,170999999.0
2008-06-11 02:38:00,1.95325,1.9533,1.95325,1.9533,67300000.0
2008-06-11 02:39:00,1.9533,1.95335,1.9533,1.95335,47800000.0
2008-06-11 02:40:00,1.9533,1.95335,1.9533,1.95335,35600000.0
2008-06-11 02:41:00,1.9533,1.95335,1.9533,1.9533,37700000.0
2008-06-11 02:42:00,1.9534,1.95345,1.95335,1.95335,124600000.0
2008-06-11 02:43:00,1.9534,1.95345,1.9534,1.95345,13200000.0
2008-06-11 02:44:00,1.9534,1.9534,1.9533,1.9533,115800000.0
2008-06-11 02:45:00,1.9533,1.9534,1.9533,1.9533,156400000.0
2008-06-11 02:46:00,1.9533,1.95335,1.9533,1.95335,14600000.0
2008-06-11 02:47:00,1.9533,1.9533,1.9533,1.9533,12600000.0
2008-06-11 02:48:00,1.9533,1.95335,1.9533,1.95335,8500000.0
2008-06-11 02:49:00,1.9533,1.9533,1.9533,1.9533,16100000.0
2008-06-11 02:50:00,1.9533,1.95335,1.9533,1.95335,6300000.0
2008-06-11 02:51:00,1.9533,1.9533,1.9533,1.9533,16000000.0
2008-06-11 02:52:00,1.95335,1.9534,1.9533,1.95335,51500000.0
2008-06-11 02:53:00,1.9533,1.9534,1.9533,1.9534,144600000.0
2008-06-11 02:54:00,1.9533,1.9535,1.9532,1.9532,263500000.0
2008-06-11 02:55:00,1.9532,1.9532,1.9529,1.953,50400000.0
2008-06-11 02:56:00,1.9526,1.95266,1.95231,1.95263,40000000.0
2008-06-11 02:57:00,1.9531,1.9531,1.953,1.9531,351700002.0
2008-06-11 02:58:00,1.9531,1.95325,1.9531,1.9531,73100000.0
2008-06-11 02:59:00,1.9531,1.9531,1.953,1.953,41300000.0
2008-06-11 03:00:00,1.953,1.95315,1.953,1.95315,51100000.0
2008-06-11 03:01:00,1.9532,1.9533,1.9532,1.9533,77400000.0
2008-06-11 03:02:00,1.9533,1.9542,1.95325,1.9542,72500000.0
2008-06-11 03:03:00,1.9542,1.9543,1.9542,1.9543,47300000.0
2008-06-11 03:04:00,1.9543,1.9543,1.9538,1.9538,73400002.0
2008-06-11 03:05:00,1.9538,1.9538,1.9538,1.9538,900000.0
2008-06-11 03:06:00,1.9538,1.9538,1.9538,1.9538,9900000.0
2008-06-11 03:07:00,1.9538,1.9538,1.9538,1.9538,9900000.0
2008-06-11 03:08:00,1.9538,1.9541,1.9538,1.9539,140400000.0
2008-06-11 03:09:00,1.9539,1.9542,1.9539,1.95415,181599999.0
2008-06-11 03:10:00,1.95415,1.9543,1.95415,1.9543,120400000.0
2008-06-11 03:11:00,1.9543,1.9544,1.95415,1.9544,109700000.0
2008-06-11 03:12:00,1.9544,1.9544,1.95415,1.95415,44800000.0
2008-06-11 03:13:00,1.95415,1.95425,1.95415,1.9542,140600000.0
2008-06-11 03:14:00,1.9542,1.9543,1.95415,1.9543,185200000.0
2008-06-11 03:15:00,1.9543,1.9543,1.95415,1.95415,81200000.0
2008-06-11 03:16:00,1.95402,1.95414,1.95373,1.95397,36700000.0
2008-06-11 03:17:00,1.95415,1.9543,1.95415,1.9542,58200000.0
2008-06-11 03:18:00,1.9542,1.9542,1.9542,1.9542,38900000.0
2008-06-11 03:19:00,1.9542,1.9542,1.9542,1.9542,69700000.0
2008-06-11 03:20:00,1.9542,1.9542,1.9542,1.9542,10000000.0
2008-06-11 03:21:00,1.9542,1.9542,1.9542,1.9542,154500000.0
2008-06-11 03:22:00,1.9542,1.9543,1.9542,1.9542,223100001.0
2008-06-11 03:23:00,1.9543,1.9544,1.95415,1.95415,186900000.0
2008-06-11 03:24:00,1.95415,1.95415,1.9539,1.9539,57400000.0
2008-06-11 03:25:00,1.9539,1.9539,1.9539,1.9539,10800000.0
2008-06-11 03:26:00,1.9539,1.9539,1.9539,1.9539,65700000.0
2008-06-11 03:27:00,1.9539,1.9542,1.9539,1.9539,144500000.0
2008-06-11 03:28:00,1.9539,1.9539,1.9539,1.9539,8400000.0
2008-06-11 03:29:00,1.9539,1.9541,1.9539,1.954,134100000.0
2008-06-11 03:30:00,1.954,1.9542,1.954,1.9541,228600000.0
2008-06-11 03:31:00,1.9541,1.9541,1.9539,1.9541,150200000.0
2008-06-11 03:32:00,1.9541,1.9541,1.9539,1.9539,148000000.0
2008-06-11 03:33:00,1.9539,1.9539,1.9534,1.9535,208900000.0
2008-06-11 03:34:00,1.95345,1.95345,1.95305,1.9533,172200000.0
2008-06-11 03:35:00,1.9533,1.9535,1.9533,1.9535,154700000.0
2008-06-11 03:36:00,1.9535,1.9535,1.9535,1.9535,6600000.0
2008-06-11 03:37:00,1.9535,1.9536,1.9535,1.9536,40400000.0
2008-06-11 03:38:00,1.9536,1.9536,1.9536,1.9536,59800000.0
2008-06-11 03:39:00,1.9536,1.9536,1.9536,1.9536,4600000.0
2008-06-11 03:40:00,1.9536,1.9536,1.9533,1.9533,452999999.0
2008-06-11 03:41:00,1.9533,1.9533,1.9533,1.9533,2800000.0
2008-06-11 03:42:00,1.95315,1.9533,1.95315,1.9533,3400000.0
2008-06-11 03:43:00,1.9533,1.9533,1.9533,1.9533,5600000.0
2008-06-11 03:44:00,1.9533,1.9533,1.9533,1.9533,8400000.0
2008-06-11 03:45:00,1.9532,1.9533,1.9532,1.9533,59000000.0
2008-06-11 03:46:00,1.9533,1.9533,1.9533,1.9533,25200000.0
2008-06-11 03:47:00,1.9533,1.9533,1.95315,1.95315,3400000.0
2008-06-11 03:48:00,1.9535,1.9535,1.9532,1.9532,7900000.0
2008-06-11 03:49:00,1.9532,1.9533,1.9532,1.9533,44400000.0
2008-06-11 03:50:00,1.9533,1.9533,1.9533,1.9533,26500000.0
2008-06-11 03:51:00,1.9533,1.9533,1.9533,1.9533,35600000.0
2008-06-11 03:52:00,1.9533,1.9535,1.9533,1.9535,175400001.0
2008-06-11 03:53:00,1.9535,1.9537,1.9535,1.9537,88099999.0
2008-06-11 03:54:00,1.95365,1.9537,1.9536,1.9536,16600000.0
2008-06-11 03:55:00,1.9536,1.9536,1.9536,1.9536,20000000.0
2008-06-11 03:56:00,1.9536,1.9538,1.9536,1.9538,64300001.0
2008-06-11 03:57:00,1.95357,1.95365,1.95348,1.95348,18900000.0
2008-06-11 03:58:00,1.95336,1.95358,1.95335,1.95358,22400000.0
2008-06-11 03:59:00,1.95365,1.95365,1.95365,1.95365,1200000.0
2008-06-11 04:00:00,1.9538,1.9538,1.9538,1.9538,2800000.0
2008-06-11 04:01:00,1.9538,1.9538,1.9538,1.9538,16800000.0
2008-06-11 04:02:00,1.9538,1.9538,1.9538,1.9538,11200000.0
2008-06-11 04:03:00,1.9538,1.9538,1.95375,1.95375,3400000.0
2008-06-11 04:04:00,1.9538,1.95385,1.9538,1.95385,41700000.0
2008-06-11 04:05:00,1.9539,1.95405,1.95385,1.954,151100000.0
2008-06-11 04:06:00,1.954,1.954,1.9535,1.9535,232900000.0
2008-06-11 04:07:00,1.9535,1.95355,1.9535,1.95355,48800000.0
2008-06-11 04:08:00,1.9536,1.95365,1.9536,1.9536,52200000.0
2008-06-11 04:09:00,1.9536,1.9536,1.9536,1.9536,30700000.0
2008-06-11 04:10:00,1.9536,1.9536,1.9536,1.9536,54700000.0
2008-06-11 04:11:00,1.9536,1.9536,1.9536,1.9536,34900000.0
2008-06-11 04:12:00,1.9536,1.9536,1.9536,1.9536,3800000.0
2008-06-11 04:13:00,1.95359,1.9536,1.9534,1.95345,62300000.0
2008-06-11 04:14:00,1.9536,1.9537,1.9536,1.9537,17300000.0
2008-06-11 04:15:00,1.9537,1.9538,1.9537,1.9538,34700000.0
2008-06-11 04:16:00,1.95395,1.9542,1.95395,1.954,109500000.0
2008-06-11 04:17:00,1.954,1.9542,1.954,1.954,75900000.0
2008-06-11 04:18:00,1.95425,1.95425,1.9541,1.9542,43500000.0
2008-06-11 04:19:00,1.9542,1.9542,1.9542,1.9542,90200000.0
2008-06-11 04:20:00,1.9542,1.9542,1.9542,1.9542,25200000.0
2008-06-11 04:21:00,1.9542,1.9542,1.9542,1.9542,16800000.0
2008-06-11 04:22:00,1.95383,1.95402,1.95383,1.95386,17000000.0
2008-06-11 04:23:00,1.95391,1.954,1.95377,1.95398,25200000.0
2008-06-11 04:24:00,1.95373,1.95402,1.95369,1.95376,20000000.0
2008-06-11 04:25:00,1.95366,1.954,1.95366,1.95385,17700000.0
2008-06-11 04:26:00,1.95393,1.95401,1.95393,1.95401,11600000.0
2008-06-11 04:27:00,1.95398,1.95398,1.95382,1.95383,49700000.0
2008-06-11 04:28:00,1.95381,1.9539,1.95365,1.95369,23900000.0
2008-06-11 04:29:00,1.95391,1.95391,1.95377,1.95389,25300000.0
2008-06-11 04:30:00,1.9538,1.95383,1.95363,1.95372,13000000.0
2008-06-11 04:31:00,1.9542,1.9542,1.9542,1.9542,14000000.0
2008-06-11 04:32:00,1.9542,1.9542,1.95365,1.95365,39000000.0
2008-06-11 04:33:00,1.95365,1.95365,1.95365,1.95365,1200000.0
2008-06-11 04:34:00,1.95365,1.95365,1.9536,1.9536,53000000.0
2008-06-11 04:35:00,1.9536,1.9536,1.9536,1.9536,2400000.0
2008-06-11 04:36:00,1.95327,1.95337,1.95309,1.9533,24600000.0
2008-06-11 04:37:00,1.9536,1.9538,1.9536,1.9538,111500000.0
2008-06-11 04:38:00,1.9538,1.9538,1.95365,1.9537,51700000.0
2008-06-11 04:39:00,1.9537,1.9537,1.9536,1.9536,102300000.0
2008-06-11 04:40:00,1.9536,1.9537,1.9536,1.9536,159800001.0
2008-06-11 04:41:00,1.9536,1.95365,1.9536,1.9536,27600000.0
2008-06-11 04:42:00,1.95365,1.95365,1.9536,1.95365,19900000.0
2008-06-11 04:43:00,1.9536,1.9538,1.9536,1.95365,56700000.0
2008-06-11 04:44:00,1.9536,1.95385,1.9536,1.95365,27400000.0
2008-06-11 04:45:00,1.95365,1.95365,1.95365,1.95365,5400000.0
2008-06-11 04:46:00,1.95365,1.95375,1.95365,1.95375,8200000.0
2008-06-11 04:47:00,1.9538,1.9541,1.95375,1.95375,14700000.0
2008-06-11 04:48:00,1.9537,1.9537,1.9537,1.9537,31400000.0
2008-06-11 04:49:00,1.9537,1.9537,1.9537,1.9537,600000.0
2008-06-11 04:50:00,1.9537,1.954,1.9537,1.954,44500000.0
2008-06-11 04:51:00,1.954,1.954,1.954,1.954,12400000.0
2008-06-11 04:52:00,1.954,1.9542,1.954,1.9542,33800000.0
2008-06-11 04:53:00,1.9542,1.95425,1.9542,1.9542,51200000.0
2008-06-11 04:54:00,1.9542,1.9542,1.95405,1.95405,7600000.0
2008-06-11 04:55:00,1.954,1.9542,1.95375,1.95375,88100000.0
2008-06-11 04:56:00,1.954,1.9541,1.95375,1.95375,58300000.0
2008-06-11 04:57:00,1.95375,1.95375,1.95375,1.95375,600000.0
2008-06-11 04:58:00,1.9537,1.95375,1.9537,1.9537,166099999.0
2008-06-11 04:59:00,1.9537,1.9537,1.9537,1.9537,12300000.0
2008-06-11 05:00:00,1.9537,1.95425,1.9537,1.95425,181800000.0
2008-06-11 05:01:00,1.95425,1.9547,1.95425,1.9547,115400000.0
2008-06-11 05:02:00,1.9545,1.9545,1.9544,1.9544,122600000.0
2008-06-11 05:03:00,1.9545,1.9545,1.9545,1.9545,30800000.0
2008-06-11 05:04:00,1.9545,1.9545,1.9545,1.9545,8400000.0
2008-06-11 05:05:00,1.95401,1.95413,1.95393,1.95408,13600000.0
2008-06-11 05:06:00,1.9545,1.9545,1.95425,1.9545,28000000.0
2008-06-11 05:07:00,1.9545,1.9545,1.95425,1.9544,22400000.0
2008-06-11 05:08:00,1.95393,1.95405,1.95393,1.95405,10800000.0
2008-06-11 05:09:00,1.95415,1.9544,1.95415,1.9544,11800000.0
2008-06-11 05:10:00,1.9544,1.9544,1.9544,1.9544,14000000.0
2008-06-11 05:11:00,1.9544,1.9544,1.9544,1.9544,13800000.0
2008-06-11 05:12:00,1.9544,1.9546,1.9544,1.9545,156200000.0
2008-06-11 05:13:00,1.9545,1.9545,1.9545,1.9545,11700000.0
2008-06-11 05:14:00,1.9544,1.9545,1.9544,1.95445,45800000.0
2008-06-11 05:15:00,1.95445,1.95445,1.95445,1.95445,7200000.0
2008-06-11 05:16:00,1.95445,1.95445,1.95445,1.95445,900000.0
2008-06-11 05:17:00,1.95445,1.95445,1.95445,1.95445,1800000.0
2008-06-11 05:18:00,1.95445,1.9545,1.95445,1.9545,11100000.0
2008-06-11 05:19:00,1.9547,1.9547,1.9545,1.9545,18300000.0
2008-06-11 05:20:00,1.9545,1.9546,1.9545,1.9545,396800000.0
2008-06-11 05:21:00,1.9545,1.9545,1.9545,1.9545,17500000.0
2008-06-11 05:22:00,1.9545,1.9545,1.9545,1.9545,23700000.0
2008-06-11 05:23:00,1.9545,1.9545,1.9545,1.9545,6400000.0
2008-06-11 05:24:00,1.9545,1.9546,1.9545,1.9546,31500000.0
2008-06-11 05:25:00,1.9546,1.9546,1.9545,1.9546,45100000.0
2008-06-11 05:26:00,1.9547,1.9547,1.95465,1.9547,75300000.0
2008-06-11 05:27:00,1.9547,1.9547,1.9547,1.9547,83300000.0
2008-06-11 05:28:00,1.9547,1.9548,1.9547,1.9548,45100000.0
2008-06-11 05:29:00,1.95485,1.95485,1.9548,1.9548,37800000.0
2008-06-11 05:30:00,1.9548,1.9549,1.9548,1.9549,66800000.0
2008-06-11 05:31:00,1.9549,1.95495,1.9548,1.9548,144000000.0
2008-06-11 05:32:00,1.9548,1.9548,1.9548,1.9548,22500000.0
2008-06-11 05:33:00,1.9548,1.9548,1.9548,1.9548,26400000.0
2008-06-11 05:34:00,1.9548,1.9548,1.9548,1.9548,61300000.0
2008-06-11 05:35:00,1.9548,1.9548,1.9548,1.9548,4500000.0
2008-06-11 05:36:00,1.9548,1.9548,1.9548,1.9548,15000000.0
2008-06-11 05:37:00,1.9548,1.9548,1.9548,1.9548,14900000.0
2008-06-11 05:38:00,1.9547,1.9548,1.9547,1.9548,15300000.0
2008-06-11 05:39:00,1.9548,1.9548,1.9548,1.9548,18900000.0
2008-06-11 05:40:00,1.9548,1.9548,1.9548,1.9548,15900000.0
2008-06-11 05:41:00,1.9546,1.9546,1.9546,1.9546,7300000.0
2008-06-11 05:42:00,1.9546,1.9548,1.9545,1.9548,14500000.0
2008-06-11 05:43:00,1.9548,1.9548,1.9548,1.9548,1800000.0
2008-06-11 05:44:00,1.9548,1.9548,1.9544,1.9544,2800000.0
2008-06-11 05:45:00,1.9544,1.9548,1.9544,1.9548,11900000.0
2008-06-11 05:46:00,1.9548,1.9548,1.9548,1.9548,9900000.0
2008-06-11 05:47:00,1.9548,1.9548,1.95435,1.9544,24000000.0
2008-06-11 05:48:00,1.9544,1.9548,1.9543,1.9543,196000001.0
2008-06-11 05:49:00,1.95435,1.95445,1.95435,1.95445,36600000.0
2008-06-11 05:50:00,1.9545,1.9546,1.9544,1.9546,83500000.0
2008-06-11 05:51:00,1.9546,1.9546,1.9546,1.9546,34600000.0
2008-06-11 05:52:00,1.9546,1.9546,1.9546,1.9546,75300000.0
2008-06-11 05:53:00,1.9546,1.9546,1.9546,1.9546,28900000.0
2008-06-11 05:54:00,1.9546,1.9547,1.9546,1.9547,45800000.0
2008-06-11 05:55:00,1.95445,1.95459,1.95435,1.95453,23000000.0
2008-06-11 05:56:00,1.9547,1.9547,1.9547,1.9547,6100000.0
2008-06-11 05:57:00,1.9547,1.9547,1.9547,1.9547,3200000.0
2008-06-11 05:58:00,1.9547,1.9547,1.9545,1.9545,36500000.0
2008-06-11 05:59:00,1.9545,1.95455,1.9545,1.9545,70500000.0
2008-06-11 06:00:00,1.9546,1.9546,1.95455,1.9546,11700000.0
2008-06-11 06:01:00,1.95455,1.9546,1.95455,1.9546,17800000.0
2008-06-11 06:02:00,1.9547,1.9548,1.9546,1.9548,105100000.0
2008-06-11 06:03:00,1.9548,1.9549,1.9548,1.9548,62200000.0
2008-06-11 06:04:00,1.9548,1.9548,1.9548,1.9548,13300000.0
2008-06-11 06:05:00,1.9548,1.9548,1.9546,1.9546,32800000.0
2008-06-11 06:06:00,1.9545,1.9546,1.9545,1.9546,102900000.0
2008-06-11 06:07:00,1.9546,1.9546,1.9546,1.9546,69100000.0
2008-06-11 06:08:00,1.9546,1.9547,1.9546,1.9546,56500000.0
2008-06-11 06:09:00,1.9546,1.9547,1.9546,1.9546,102900000.0
2008-06-11 06:10:00,1.9546,1.9547,1.9546,1.9546,58600000.0
2008-06-11 06:11:00,1.9546,1.9547,1.9546,1.9547,56400000.0
2008-06-11 06:12:00,1.9546,1.9547,1.9546,1.9547,59900000.0
2008-06-11 06:13:00,1.9547,1.9547,1.9546,1.9547,17700000.0
2008-06-11 06:14:00,1.9546,1.9547,1.9546,1.9547,102900000.0
2008-06-11 06:15:00,1.9547,1.9547,1.9547,1.9547,29000000.0
2008-06-11 06:16:00,1.9547,1.9548,1.9547,1.9548,56100000.0
2008-06-11 06:17:00,1.9548,1.9549,1.9548,1.9548,68500000.0
2008-06-11 06:18:00,1.9548,1.9548,1.9548,1.9548,9000000.0
2008-06-11 06:19:00,1.9548,1.9548,1.9548,1.9548,8100000.0
2008-06-11 06:20:00,1.9548,1.9548,1.9548,1.9548,6300000.0
2008-06-11 06:21:00,1.9548,1.9548,1.9548,1.9548,7100000.0
2008-06-11 06:22:00,1.9548,1.9548,1.9548,1.9548,5200000.0
2008-06-11 06:23:00,1.9548,1.9548,1.9548,1.9548,13200000.0
2008-06-11 06:24:00,1.9548,1.9548,1.9548,1.9548,12800000.0
2008-06-11 06:25:00,1.9548,1.9548,1.9548,1.9548,4500000.0
2008-06-11 06:26:00,1.9548,1.9548,1.9548,1.9548,22400000.0
2008-06-11 06:27:00,1.9548,1.95505,1.9548,1.95505,178200000.0
2008-06-11 06:28:00,1.955,1.955,1.9548,1.955,182100000.0
2008-06-11 06:29:00,1.9551,1.9554,1.9551,1.9554,247300000.0
2008-06-11 06:30:00,1.9554,1.9554,1.9554,1.9554,20800000.0
2008-06-11 06:31:00,1.9554,1.9556,1.9554,1.9556,136100000.0
2008-06-11 06:32:00,1.9556,1.9556,1.9556,1.9556,45200000.0
2008-06-11 06:33:00,1.9556,1.9556,1.9554,1.9554,27900000.0
2008-06-11 06:34:00,1.9554,1.9556,1.9554,1.9554,6300000.0
2008-06-11 06:35:00,1.9556,1.9556,1.9548,1.955,71900001.0
2008-06-11 06:36:00,1.955,1.955,1.9546,1.9546,74100000.0
2008-06-11 06:37:00,1.9546,1.9548,1.9546,1.9548,36400000.0
2008-06-11 06:38:00,1.9548,1.9548,1.9543,1.9543,61600000.0
2008-06-11 06:39:00,1.9543,1.9543,1.9539,1.95395,165500000.0
2008-06-11 06:40:00,1.954,1.9543,1.954,1.9541,129400000.0
2008-06-11 06:41:00,1.9541,1.9542,1.954,1.9541,104300000.0
2008-06-11 06:42:00,1.9541,1.9542,1.9541,1.9542,91200001.0
2008-06-11 06:43:00,1.9542,1.9542,1.9541,1.9542,74999999.0
2008-06-11 06:44:00,1.9542,1.9542,1.954,1.95405,227000000.0
2008-06-11 06:45:00,1.9541,1.9541,1.95405,1.9541,18100000.0
2008-06-11 06:46:00,1.9541,1.9544,1.9541,1.9543,645000003.0
2008-06-11 06:47:00,1.9543,1.9544,1.9543,1.9544,62800000.0
2008-06-11 06:48:00,1.9544,1.9544,1.9543,1.9543,76300000.0
2008-06-11 06:49:00,1.9543,1.9543,1.9543,1.9543,24600000.0
2008-06-11 06:50:00,1.9543,1.9548,1.9542,1.9548,153400000.0
2008-06-11 06:51:00,1.9547,1.9548,1.9547,1.9548,36000000.0
2008-06-11 06:52:00,1.9548,1.9549,1.9548,1.9549,84200000.0
2008-06-11 06:53:00,1.9549,1.9549,1.9549,1.9549,3600000.0
2008-06-11 06:54:00,1.9549,1.9549,1.95475,1.95475,46400000.0
2008-06-11 06:55:00,1.95475,1.95475,1.95475,1.95475,6300000.0
2008-06-11 06:56:00,1.95475,1.95475,1.9545,1.95465,28900000.0
2008-06-11 06:57:00,1.95465,1.95465,1.95435,1.9545,53800000.0
2008-06-11 06:58:00,1.9545,1.9545,1.9539,1.9539,125300000.0
2008-06-11 06:59:00,1.954,1.954,1.9537,1.9538,53300000.0
2008-06-11 07:00:00,1.9538,1.954,1.9538,1.9539,171600000.0
2008-06-11 07:01:00,1.95395,1.9545,1.95395,1.9542,158600000.0
2008-06-11 07:02:00,1.9542,1.9545,1.954,1.9542,222020000.0
2008-06-11 07:03:00,1.9542,1.9542,1.954,1.954,128400000.0
2008-06-11 07:04:00,1.954,1.95405,1.954,1.95405,44600000.0
2008-06-11 07:05:00,1.95405,1.9554,1.954,1.9547,367800000.0
2008-06-11 07:06:00,1.9547,1.9547,1.9545,1.9547,92900000.0
2008-06-11 07:07:00,1.9547,1.9547,1.9545,1.9547,45200000.0
2008-06-11 07:08:00,1.9547,1.9547,1.9547,1.9547,9900000.0
2008-06-11 07:09:00,1.9547,1.9548,1.9547,1.9547,85900000.0
2008-06-11 07:10:00,1.9547,1.9549,1.9547,1.95475,83000000.0
2008-06-11 07:11:00,1.9548,1.9548,1.9545,1.9545,113900000.0
2008-06-11 07:12:00,1.9545,1.9547,1.9543,1.9543,139300000.0
2008-06-11 07:13:00,1.9543,1.9548,1.9543,1.95445,229300000.0
2008-06-11 07:14:00,1.95445,1.95455,1.95445,1.9545,162200000.0
2008-06-11 07:15:00,1.95455,1.9548,1.95455,1.9548,102900000.0
2008-06-11 07:16:00,1.9547,1.95475,1.9547,1.95475,10000000.0
2008-06-11 07:17:00,1.95475,1.9549,1.95415,1.95415,224700000.0
2008-06-11 07:18:00,1.95415,1.9545,1.95415,1.95425,244500001.0
2008-06-11 07:19:00,1.95425,1.9543,1.95425,1.9543,91000000.0
2008-06-11 07:20:00,1.9543,1.95475,1.9543,1.95455,173500001.0
2008-06-11 07:21:00,1.9546,1.9547,1.95455,1.9546,57400000.0
2008-06-11 07:22:00,1.9546,1.9549,1.95455,1.9547,93299999.0
2008-06-11 07:23:00,1.9548,1.9549,1.9548,1.9548,140700000.0
2008-06-11 07:24:00,1.9549,1.9554,1.9548,1.9551,156200000.0
2008-06-11 07:25:00,1.9551,1.9551,1.9544,1.95485,114400000.0
2008-06-11 07:26:00,1.95485,1.9552,1.95485,1.9551,113000000.0
2008-06-11 07:27:00,1.9551,1.9551,1.955,1.9551,40800000.0
2008-06-11 07:28:00,1.955,1.955,1.95485,1.9549,36300000.0
2008-06-11 07:29:00,1.9549,1.9551,1.9549,1.955,220000001.0
2008-06-11 07:30:00,1.9551,1.95515,1.955,1.9551,75399999.0
2008-06-11 07:31:00,1.955,1.9551,1.955,1.955,154000000.0
2008-06-11 07:32:00,1.955,1.955,1.9549,1.9549,68100000.0
2008-06-11 07:33:00,1.95485,1.95485,1.95485,1.95485,20700000.0
2008-06-11 07:34:00,1.9549,1.95495,1.9548,1.95485,64700000.0
2008-06-11 07:35:00,1.95485,1.95485,1.9548,1.9548,12000000.0
2008-06-11 07:36:00,1.95435,1.9547,1.95421,1.95447,32900000.0
2008-06-11 07:37:00,1.9548,1.9548,1.9548,1.9548,16900000.0
2008-06-11 07:38:00,1.95438,1.95452,1.95418,1.95446,152300000.0
2008-06-11 07:39:00,1.9548,1.9548,1.9548,1.9548,28000000.0
2008-06-11 07:40:00,1.9548,1.9548,1.9548,1.9548,30800000.0
2008-06-11 07:41:00,1.9548,1.9548,1.9548,1.9548,5600000.0
2008-06-11 07:42:00,1.9544,1.95455,1.95429,1.95448,68700000.0
2008-06-11 07:43:00,1.9548,1.9548,1.9548,1.9548,11200000.0
2008-06-11 07:44:00,1.9548,1.9548,1.9548,1.9548,2800000.0
2008-06-11 07:45:00,1.9546,1.9548,1.9545,1.9547,27000000.0
2008-06-11 07:46:00,1.9547,1.9547,1.9545,1.9547,53400000.0
2008-06-11 07:47:00,1.9547,1.9547,1.9539,1.9539,172100000.0
2008-06-11 07:48:00,1.9539,1.95405,1.9539,1.95405,34200000.0
2008-06-11 07:49:00,1.954,1.95405,1.9539,1.95405,30900000.0
2008-06-11 07:50:00,1.95395,1.95405,1.9539,1.9539,59800000.0
2008-06-11 07:51:00,1.9539,1.9539,1.9539,1.9539,15200000.0
2008-06-11 07:52:00,1.9539,1.9545,1.9539,1.9545,167900000.0
2008-06-11 07:53:00,1.95445,1.95445,1.95445,1.95445,72800000.0
2008-06-11 07:54:00,1.95445,1.95445,1.9541,1.95435,82900000.0
2008-06-11 07:55:00,1.95435,1.95435,1.9539,1.9539,62400000.0
2008-06-11 07:56:00,1.9539,1.9541,1.95385,1.9541,48900000.0
2008-06-11 07:57:00,1.9541,1.9541,1.95405,1.95405,82700000.0
2008-06-11 07:58:00,1.954,1.9542,1.954,1.9541,13800000.0
2008-06-11 07:59:00,1.9541,1.95425,1.9541,1.9541,137300000.0
2008-06-11 08:00:00,1.9541,1.9541,1.9541,1.9541,34000000.0
2008-06-11 08:01:00,1.9541,1.9542,1.9541,1.9542,109600000.0
2008-06-11 08:02:00,1.9542,1.9542,1.9542,1.9542,77200000.0
2008-06-11 08:03:00,1.9542,1.9543,1.9542,1.9542,141000000.0
2008-06-11 08:04:00,1.9542,1.9543,1.9542,1.9543,105200000.0
2008-06-11 08:05:00,1.9543,1.955,1.9543,1.955,272900000.0
2008-06-11 08:06:00,1.955,1.9551,1.9548,1.9551,130400001.0
2008-06-11 08:07:00,1.9551,1.9552,1.95505,1.9552,174500000.0
2008-06-11 08:08:00,1.9552,1.9553,1.95505,1.95505,229600000.0
2008-06-11 08:09:00,1.95505,1.95515,1.95505,1.95515,328600000.0
2008-06-11 08:10:00,1.95515,1.95555,1.95515,1.9553,429799999.0
2008-06-11 08:11:00,1.9553,1.9555,1.95515,1.9552,139459999.0
2008-06-11 08:12:00,1.9553,1.9553,1.9552,1.9553,2972000.0
2008-06-11 08:13:00,1.9553,1.9553,1.955,1.955,90064000.0
2008-06-11 08:14:00,1.955,1.955,1.9545,1.9545,407900001.0
2008-06-11 08:15:00,1.9545,1.9545,1.9544,1.9545,71500000.0
2008-06-11 08:16:00,1.9545,1.9545,1.9543,1.9545,66300000.0
2008-06-11 08:17:00,1.9545,1.9545,1.9543,1.9544,37000000.0
2008-06-11 08:18:00,1.9543,1.95445,1.9543,1.9544,14700000.0
2008-06-11 08:19:00,1.9544,1.9544,1.9544,1.9544,49800000.0
2008-06-11 08:20:00,1.95445,1.95445,1.9544,1.9544,37900000.0
2008-06-11 08:21:00,1.9544,1.9544,1.9544,1.9544,8000000.0
2008-06-11 08:22:00,1.9544,1.9544,1.9543,1.9543,17800000.0
2008-06-11 08:23:00,1.9544,1.9544,1.9541,1.9542,64500000.0
2008-06-11 08:24:00,1.9541,1.9542,1.9541,1.9542,36400000.0
2008-06-11 08:25:00,1.9542,1.9542,1.9541,1.9542,36400000.0
2008-06-11 08:26:00,1.9542,1.9542,1.9536,1.95365,122100000.0
2008-06-11 08:27:00,1.9536,1.9536,1.9534,1.9534,360800000.0
2008-06-11 08:28:00,1.9534,1.95375,1.9534,1.9536,476799999.0
2008-06-11 08:29:00,1.9536,1.95365,1.95345,1.9536,108900000.0
2008-06-11 08:30:00,1.9536,1.95365,1.9536,1.95365,32800000.0
2008-06-11 08:31:00,1.95365,1.9542,1.95365,1.9542,206000000.0
2008-06-11 08:32:00,1.9542,1.9553,1.9541,1.9553,547900000.0
2008-06-11 08:33:00,1.9553,1.9553,1.95475,1.95475,545100000.0
2008-06-11 08:34:00,1.95475,1.95535,1.9547,1.95495,191200000.0
2008-06-11 08:35:00,1.9549,1.9551,1.9548,1.95505,187700000.0
2008-06-11 08:36:00,1.95505,1.95505,1.9547,1.95505,436899999.0
2008-06-11 08:37:00,1.95505,1.9553,1.95505,1.95525,220000000.0
2008-06-11 08:38:00,1.9553,1.95575,1.9553,1.95555,459400000.0
2008-06-11 08:39:00,1.95555,1.95555,1.9551,1.9553,142900000.0
2008-06-11 08:40:00,1.9553,1.9553,1.9549,1.9549,81900000.0
2008-06-11 08:41:00,1.9549,1.95555,1.9548,1.95545,315100001.0
2008-06-11 08:42:00,1.9555,1.9555,1.9552,1.9553,545400004.0
2008-06-11 08:43:00,1.9553,1.9553,1.9551,1.9551,282900000.0
2008-06-11 08:44:00,1.9551,1.9552,1.9551,1.9551,264900001.0
2008-06-11 08:45:00,1.9551,1.95515,1.955,1.9551,194900000.0
2008-06-11 08:46:00,1.9551,1.9553,1.9549,1.95525,236300000.0
2008-06-11 08:47:00,1.95525,1.95525,1.9548,1.95485,248200000.0
2008-06-11 08:48:00,1.95485,1.95515,1.95475,1.955,235600000.0
2008-06-11 08:49:00,1.955,1.9556,1.95495,1.9556,275999999.0
2008-06-11 08:50:00,1.9556,1.9558,1.9555,1.95575,371700002.0
2008-06-11 08:51:00,1.95575,1.9559,1.95575,1.9559,94500000.0
2008-06-11 08:52:00,1.95585,1.9562,1.95585,1.956,209600000.0
2008-06-11 08:53:00,1.95605,1.9563,1.9558,1.95615,652400000.0
2008-06-11 08:54:00,1.9561,1.9561,1.9558,1.9559,423800000.0
2008-06-11 08:55:00,1.9559,1.956,1.9558,1.9559,350800000.0
2008-06-11 08:56:00,1.95595,1.9564,1.9559,1.9563,320600000.0
2008-06-11 08:57:00,1.9563,1.9564,1.95625,1.9563,458400000.0
2008-06-11 08:58:00,1.9563,1.9564,1.95625,1.95625,286800000.0
2008-06-11 08:59:00,1.95625,1.95635,1.956,1.956,170900000.0
2008-06-11 09:00:00,1.956,1.9563,1.956,1.95625,251500000.0
2008-06-11 09:01:00,1.95625,1.9569,1.9561,1.9569,409599999.0
2008-06-11 09:02:00,1.9569,1.9573,1.9569,1.95725,354200000.0
2008-06-11 09:03:00,1.95725,1.95725,1.957,1.957,297800001.0
2008-06-11 09:04:00,1.957,1.95705,1.9567,1.957,456799999.0
2008-06-11 09:05:00,1.957,1.957,1.9568,1.9568,276600000.0
2008-06-11 09:06:00,1.9568,1.9568,1.9564,1.95645,297300000.0
2008-06-11 09:07:00,1.95645,1.95655,1.9564,1.95645,447600000.0
2008-06-11 09:08:00,1.95645,1.9565,1.95625,1.9564,657800000.0
2008-06-11 09:09:00,1.95645,1.95665,1.9562,1.9564,337100000.0
2008-06-11 09:10:00,1.9564,1.9566,1.9563,1.9563,494380001.0
2008-06-11 09:11:00,1.9563,1.9563,1.9562,1.9563,133200000.0
2008-06-11 09:12:00,1.9563,1.9563,1.9559,1.9559,198699999.0
2008-06-11 09:13:00,1.9559,1.9561,1.95585,1.9559,171320000.0
2008-06-11 09:14:00,1.95585,1.9559,1.95545,1.95545,184300000.0
2008-06-11 09:15:00,1.9555,1.9555,1.9549,1.9549,184900000.0
2008-06-11 09:16:00,1.9549,1.9552,1.9549,1.9552,116200000.0
2008-06-11 09:17:00,1.95525,1.95535,1.9547,1.95515,147300000.0
2008-06-11 09:18:00,1.95515,1.9552,1.9548,1.9549,148800000.0
2008-06-11 09:19:00,1.9549,1.95515,1.9549,1.9551,156200000.0
2008-06-11 09:20:00,1.9551,1.9552,1.9551,1.9552,32000000.0
2008-06-11 09:21:00,1.95535,1.95535,1.95515,1.95515,54500000.0
2008-06-11 09:22:00,1.9552,1.95555,1.9552,1.9555,78900000.0
2008-06-11 09:23:00,1.9555,1.9557,1.9554,1.95565,55900000.0
2008-06-11 09:24:00,1.95565,1.95575,1.95535,1.95535,102100000.0
2008-06-11 09:25:00,1.9554,1.9556,1.9554,1.9556,115400000.0
2008-06-11 09:26:00,1.9556,1.9557,1.955,1.95505,133200000.0
2008-06-11 09:27:00,1.95505,1.95505,1.95455,1.9548,179800000.0
2008-06-11 09:28:00,1.9548,1.9552,1.9548,1.9552,79200000.0
2008-06-11 09:29:00,1.9552,1.95545,1.9552,1.95525,92600000.0
2008-06-11 09:30:00,1.9552,1.95535,1.9552,1.95535,75900000.0
2008-06-11 09:31:00,1.95535,1.9556,1.95535,1.9556,34000000.0
2008-06-11 09:32:00,1.95555,1.9557,1.9555,1.95555,66300000.0
2008-06-11 09:33:00,1.95555,1.9557,1.9555,1.95565,30400000.0
2008-06-11 09:34:00,1.95565,1.9557,1.95565,1.9557,9300000.0
2008-06-11 09:35:00,1.9557,1.95575,1.9555,1.95555,70300000.0
2008-06-11 09:36:00,1.9555,1.9557,1.9555,1.95565,53800000.0
2008-06-11 09:37:00,1.95565,1.95615,1.9556,1.95615,74600000.0
2008-06-11 09:38:00,1.9562,1.95625,1.956,1.956,123800000.0
2008-06-11 09:39:00,1.9559,1.95615,1.9558,1.9558,92300000.0
2008-06-11 09:40:00,1.95585,1.95585,1.9558,1.9558,66800000.0
2008-06-11 09:41:00,1.9558,1.95595,1.9558,1.9559,58100000.0
2008-06-11 09:42:00,1.95595,1.95605,1.95595,1.95605,34900000.0
2008-06-11 09:43:00,1.95605,1.95605,1.95605,1.95605,31600000.0
2008-06-11 09:44:00,1.95615,1.9562,1.95585,1.9559,109100000.0
2008-06-11 09:45:00,1.95585,1.95585,1.9558,1.95585,157700000.0
2008-06-11 09:46:00,1.95585,1.95585,1.9557,1.9558,123100000.0
2008-06-11 09:47:00,1.9558,1.95585,1.9557,1.9558,137600000.0
2008-06-11 09:48:00,1.9557,1.9558,1.9556,1.95575,121100000.0
2008-06-11 09:49:00,1.95575,1.9558,1.95575,1.95575,34200000.0
2008-06-11 09:50:00,1.95575,1.95575,1.95535,1.9554,66800000.0
2008-06-11 09:51:00,1.9554,1.9556,1.95535,1.9554,104000000.0
2008-06-11 09:52:00,1.9554,1.9554,1.9548,1.9548,223000000.0
2008-06-11 09:53:00,1.9548,1.9548,1.9547,1.9548,220100000.0
2008-06-11 09:54:00,1.9548,1.9548,1.9546,1.9546,92900000.0
2008-06-11 09:55:00,1.9546,1.95465,1.9544,1.9544,154100000.0
2008-06-11 09:56:00,1.9544,1.95455,1.9544,1.95445,128600000.0
2008-06-11 09:57:00,1.9544,1.95465,1.9544,1.95455,60700000.0
2008-06-11 09:58:00,1.95455,1.9547,1.9545,1.9546,62200000.0
2008-06-11 09:59:00,1.9546,1.9546,1.9542,1.9544,219300000.0
2008-06-11 10:00:00,1.9544,1.9545,1.9541,1.9544,100800000.0
2008-06-11 10:01:00,1.95435,1.95435,1.9541,1.9541,88700000.0
2008-06-11 10:02:00,1.95415,1.95415,1.95395,1.9541,174400000.0
2008-06-11 10:03:00,1.9541,1.9542,1.9537,1.9537,147500000.0
2008-06-11 10:04:00,1.9537,1.95395,1.9537,1.95385,66100000.0
2008-06-11 10:05:00,1.95385,1.95385,1.95345,1.95365,125600000.0
2008-06-11 10:06:00,1.95375,1.9542,1.95345,1.9542,112600000.0
2008-06-11 10:07:00,1.9542,1.9547,1.95405,1.95465,161300000.0
2008-06-11 10:08:00,1.95465,1.9547,1.9545,1.95465,193900000.0
2008-06-11 10:09:00,1.9547,1.9549,1.9547,1.9548,136400000.0
2008-06-11 10:10:00,1.95485,1.9549,1.95455,1.95455,82800000.0
2008-06-11 10:11:00,1.95455,1.9546,1.9543,1.95445,122700000.0
2008-06-11 10:12:00,1.9545,1.9546,1.9544,1.9546,47800000.0
2008-06-11 10:13:00,1.95455,1.95465,1.95455,1.9546,28600000.0
2008-06-11 10:14:00,1.9546,1.955,1.9546,1.9549,171400000.0
2008-06-11 10:15:00,1.9549,1.955,1.9547,1.9547,123000000.0
2008-06-11 10:16:00,1.9547,1.9547,1.95335,1.9536,187900000.0
2008-06-11 10:17:00,1.9536,1.95435,1.95355,1.9537,232000000.0
2008-06-11 10:18:00,1.9538,1.9549,1.9536,1.9545,200000000.0
2008-06-11 10:19:00,1.9545,1.95455,1.9537,1.9537,301400000.0
2008-06-11 10:20:00,1.9537,1.9545,1.9537,1.9545,182800000.0
2008-06-11 10:21:00,1.95445,1.95495,1.9544,1.95495,109800000.0
2008-06-11 10:22:00,1.955,1.9553,1.95485,1.9553,238200000.0
2008-06-11 10:23:00,1.95535,1.95575,1.95535,1.9555,239600000.0
2008-06-11 10:24:00,1.9555,1.9559,1.9555,1.9558,151800000.0
2008-06-11 10:25:00,1.9558,1.9558,1.95575,1.95575,80300000.0
2008-06-11 10:26:00,1.95575,1.95615,1.9553,1.95615,123900000.0
2008-06-11 10:27:00,1.9561,1.9563,1.95585,1.9559,103200000.0
2008-06-11 10:28:00,1.95585,1.95585,1.9551,1.9553,255200000.0
2008-06-11 10:29:00,1.9553,1.9554,1.9546,1.9546,198700000.0
2008-06-11 10:30:00,1.954,1.954,1.9518,1.95265,176300000.0
2008-06-11 10:31:00,1.9527,1.953,1.9505,1.95115,415300000.0
2008-06-11 10:32:00,1.9512,1.9519,1.9512,1.9519,294500000.0
2008-06-11 10:33:00,1.9519,1.9523,1.95185,1.95215,242600000.0
2008-06-11 10:34:00,1.95215,1.9522,1.95155,1.9518,140600000.0
2008-06-11 10:35:00,1.95185,1.95185,1.9513,1.9514,179060000.0
2008-06-11 10:36:00,1.9514,1.9517,1.95005,1.95045,358900000.0
2008-06-11 10:37:00,1.95045,1.9511,1.95025,1.9503,216600000.0
2008-06-11 10:38:00,1.9503,1.95065,1.9493,1.9493,267700000.0
2008-06-11 10:39:00,1.94935,1.9502,1.94915,1.95015,263000000.0
2008-06-11 10:40:00,1.9502,1.9503,1.9499,1.9501,172100000.0
2008-06-11 10:41:00,1.95015,1.95015,1.9497,1.9497,177500000.0
2008-06-11 10:42:00,1.94975,1.9503,1.9497,1.95025,163800000.0
2008-06-11 10:43:00,1.9502,1.9509,1.9502,1.9509,220600000.0
2008-06-11 10:44:00,1.9509,1.951,1.9505,1.9505,112000000.0
2008-06-11 10:45:00,1.9505,1.9505,1.9503,1.9503,116100000.0
2008-06-11 10:46:00,1.9503,1.9505,1.9502,1.9505,191400000.0
2008-06-11 10:47:00,1.95055,1.95115,1.9505,1.9511,150300000.0
2008-06-11 10:48:00,1.95125,1.95185,1.95115,1.95165,180700000.0
2008-06-11 10:49:00,1.95165,1.95195,1.9515,1.95175,126100000.0
2008-06-11 10:50:00,1.95175,1.9526,1.95175,1.95255,180000000.0
2008-06-11 10:51:00,1.9525,1.95275,1.9524,1.9526,303400000.0
2008-06-11 10:52:00,1.9527,1.9533,1.9527,1.95295,146500000.0
2008-06-11 10:53:00,1.95295,1.9533,1.9528,1.95325,110800000.0
2008-06-11 10:54:00,1.9532,1.95335,1.95305,1.9531,92100000.0
2008-06-11 10:55:00,1.9532,1.9532,1.9526,1.95265,121300000.0
2008-06-11 10:56:00,1.9526,1.9527,1.9523,1.95235,101440000.0
2008-06-11 10:57:00,1.95235,1.95245,1.9523,1.9524,36100000.0
2008-06-11 10:58:00,1.9524,1.9527,1.9524,1.95255,61800000.0
2008-06-11 10:59:00,1.9525,1.9531,1.9525,1.9531,178300000.0
2008-06-11 11:00:00,1.95325,1.9543,1.95315,1.9537,110500000.0
2008-06-11 11:01:00,1.9537,1.95385,1.9534,1.9538,99500000.0
2008-06-11 11:02:00,1.9539,1.9544,1.9539,1.9543,86500000.0
2008-06-11 11:03:00,1.95425,1.95435,1.95395,1.95405,60000000.0
2008-06-11 11:04:00,1.954,1.95425,1.9539,1.95395,53700000.0
2008-06-11 11:05:00,1.95395,1.9542,1.9539,1.95405,55700000.0
2008-06-11 11:06:00,1.95405,1.95405,1.9535,1.9535,97700000.0
2008-06-11 11:07:00,1.9535,1.95375,1.9534,1.9536,60000000.0
2008-06-11 11:08:00,1.95365,1.9537,1.95325,1.95325,49900000.0
2008-06-11 11:09:00,1.9533,1.95335,1.95305,1.95315,42400000.0
2008-06-11 11:10:00,1.95315,1.95325,1.953,1.95315,37000000.0
2008-06-11 11:11:00,1.95315,1.95315,1.9526,1.95265,108000000.0
2008-06-11 11:12:00,1.9526,1.95265,1.9525,1.9525,21200000.0
2008-06-11 11:13:00,1.95245,1.9528,1.95245,1.9526,69800000.0
2008-06-11 11:14:00,1.9526,1.95285,1.95255,1.9527,51000000.0
2008-06-11 11:15:00,1.9526,1.9536,1.9526,1.9532,160400000.0
2008-06-11 11:16:00,1.9532,1.954,1.9532,1.9536,99700000.0
2008-06-11 11:17:00,1.9536,1.9538,1.9536,1.9538,53600000.0
2008-06-11 11:18:00,1.9538,1.9538,1.9536,1.9536,53800000.0
2008-06-11 11:19:00,1.9536,1.9536,1.95335,1.95345,78600000.0
2008-06-11 11:20:00,1.95345,1.9537,1.9533,1.9533,59400000.0
2008-06-11 11:21:00,1.9533,1.9539,1.9533,1.9539,95100000.0
2008-06-11 11:22:00,1.9539,1.95405,1.95385,1.954,23700000.0
2008-06-11 11:23:00,1.95405,1.9546,1.954,1.954,94300000.0
2008-06-11 11:24:00,1.95395,1.9543,1.9538,1.9543,61600000.0
2008-06-11 11:25:00,1.95435,1.95505,1.95435,1.9547,126100000.0
2008-06-11 11:26:00,1.95465,1.9547,1.9543,1.95435,50200000.0
2008-06-11 11:27:00,1.9544,1.95445,1.95425,1.9543,38900000.0
2008-06-11 11:28:00,1.9543,1.9544,1.9542,1.95425,46000000.0
2008-06-11 11:29:00,1.95415,1.95425,1.95405,1.9541,49700000.0
2008-06-11 11:30:00,1.9541,1.9543,1.9541,1.9543,22200000.0
2008-06-11 11:31:00,1.95435,1.9547,1.95425,1.9547,38000000.0
2008-06-11 11:32:00,1.9547,1.9547,1.9542,1.9542,60900000.0
2008-06-11 11:33:00,1.9542,1.9542,1.954,1.95415,82200000.0
2008-06-11 11:34:00,1.95415,1.95435,1.9541,1.95435,49900000.0
2008-06-11 11:35:00,1.95435,1.95475,1.95435,1.95455,58400000.0
2008-06-11 11:36:00,1.9546,1.9548,1.95425,1.95445,60200000.0
2008-06-11 11:37:00,1.95445,1.95615,1.95445,1.95615,152700000.0
2008-06-11 11:38:00,1.95615,1.9562,1.9554,1.9554,126700000.0
2008-06-11 11:39:00,1.9554,1.95555,1.9553,1.9553,115500000.0
2008-06-11 11:40:00,1.9553,1.9553,1.95495,1.95495,133000000.0
2008-06-11 11:41:00,1.95495,1.95525,1.9549,1.9551,121300000.0
2008-06-11 11:42:00,1.9551,1.95545,1.9551,1.9553,161700000.0
2008-06-11 11:43:00,1.9554,1.95575,1.9554,1.9557,120300000.0
2008-06-11 11:44:00,1.9557,1.95605,1.9557,1.9557,187500000.0
2008-06-11 11:45:00,1.9557,1.9561,1.9557,1.956,217600000.0
2008-06-11 11:46:00,1.95595,1.9564,1.9557,1.95625,231191999.0
2008-06-11 11:47:00,1.95625,1.9568,1.95615,1.95665,223000000.0
2008-06-11 11:48:00,1.9566,1.9573,1.9566,1.9571,423200000.0
2008-06-11 11:49:00,1.9571,1.9572,1.9569,1.9571,194800000.0
2008-06-11 11:50:00,1.9571,1.9571,1.9567,1.9567,292200000.0
2008-06-11 11:51:00,1.9567,1.9567,1.95635,1.95645,158000000.0
2008-06-11 11:52:00,1.95645,1.95655,1.9561,1.9561,201200000.0
2008-06-11 11:53:00,1.9561,1.9563,1.9561,1.95615,103900000.0
2008-06-11 11:54:00,1.9562,1.9562,1.9557,1.95575,222600000.0
2008-06-11 11:55:00,1.95575,1.95595,1.95555,1.9557,242700000.0
2008-06-11 11:56:00,1.9557,1.9557,1.95545,1.9555,71000000.0
2008-06-11 11:57:00,1.9555,1.95565,1.9554,1.9555,98800000.0
2008-06-11 11:58:00,1.95555,1.95555,1.9553,1.95555,73800000.0
2008-06-11 11:59:00,1.9555,1.95555,1.95545,1.9555,48800000.0
2008-06-11 12:00:00,1.9555,1.95565,1.9555,1.95555,39400000.0
2008-06-11 12:01:00,1.95555,1.95665,1.95555,1.9566,148000000.0
2008-06-11 12:02:00,1.9566,1.95685,1.9565,1.9565,130700000.0
2008-06-11 12:03:00,1.9565,1.9567,1.95645,1.95665,152400000.0
2008-06-11 12:04:00,1.9566,1.95665,1.9563,1.9564,74500000.0
2008-06-11 12:05:00,1.95645,1.9572,1.9564,1.95715,136300000.0
2008-06-11 12:06:00,1.95715,1.9572,1.9567,1.9569,145900000.0
2008-06-11 12:07:00,1.95685,1.95685,1.9568,1.9568,29600000.0
2008-06-11 12:08:00,1.9568,1.95685,1.95665,1.9568,73300000.0
2008-06-11 12:09:00,1.95685,1.9569,1.95635,1.95635,191100000.0
2008-06-11 12:10:00,1.9564,1.95685,1.95635,1.95655,125300000.0
2008-06-11 12:11:00,1.95655,1.95675,1.9563,1.95675,142600000.0
2008-06-11 12:12:00,1.9567,1.95705,1.9567,1.95685,106400000.0
2008-06-11 12:13:00,1.9568,1.9569,1.9566,1.95675,154200000.0
2008-06-11 12:14:00,1.9567,1.9567,1.9566,1.9566,34900000.0
2008-06-11 12:15:00,1.95665,1.9567,1.9563,1.9563,101100000.0
2008-06-11 12:16:00,1.9563,1.9565,1.9563,1.9565,112500000.0
2008-06-11 12:17:00,1.9565,1.9565,1.9557,1.95585,207900000.0
2008-06-11 12:18:00,1.95585,1.95625,1.95575,1.95625,131100000.0
2008-06-11 12:19:00,1.95625,1.9564,1.95615,1.95625,93400000.0
2008-06-11 12:20:00,1.95625,1.95635,1.95625,1.95635,58300000.0
2008-06-11 12:21:00,1.95635,1.9566,1.9563,1.9566,53100000.0
2008-06-11 12:22:00,1.9566,1.9566,1.95645,1.9565,24600000.0
2008-06-11 12:23:00,1.9565,1.9568,1.95645,1.9565,144000000.0
2008-06-11 12:24:00,1.95655,1.9567,1.95645,1.9567,85700000.0
2008-06-11 12:25:00,1.95665,1.9574,1.95665,1.95735,148200000.0
2008-06-11 12:26:00,1.95735,1.9578,1.9573,1.9577,180600000.0
2008-06-11 12:27:00,1.9577,1.9577,1.9572,1.9572,176300000.0
2008-06-11 12:28:00,1.9572,1.95725,1.95705,1.95705,99400000.0
2008-06-11 12:29:00,1.9571,1.95725,1.957,1.95725,56800000.0
2008-06-11 12:30:00,1.9573,1.95735,1.9571,1.95735,99900000.0
2008-06-11 12:31:00,1.95735,1.95735,1.9572,1.95725,88100000.0
2008-06-11 12:32:00,1.95725,1.9573,1.957,1.957,62600000.0
2008-06-11 12:33:00,1.957,1.95715,1.95685,1.9569,141300000.0
2008-06-11 12:34:00,1.9569,1.9569,1.9568,1.9569,92200000.0
2008-06-11 12:35:00,1.9569,1.9571,1.9569,1.95705,44500000.0
2008-06-11 12:36:00,1.9571,1.9571,1.9566,1.9567,123800000.0
2008-06-11 12:37:00,1.95665,1.957,1.9566,1.95695,167300000.0
2008-06-11 12:38:00,1.9569,1.957,1.9569,1.957,77500000.0
2008-06-11 12:39:00,1.957,1.95705,1.95695,1.957,103700000.0
2008-06-11 12:40:00,1.95705,1.9577,1.957,1.9576,129900000.0
2008-06-11 12:41:00,1.95775,1.95795,1.95755,1.95775,216800000.0
2008-06-11 12:42:00,1.95775,1.95785,1.9567,1.9569,220700000.0
2008-06-11 12:43:00,1.9569,1.95695,1.95665,1.9568,77700000.0
2008-06-11 12:44:00,1.9568,1.95715,1.95665,1.9568,136200000.0
2008-06-11 12:45:00,1.9568,1.95685,1.95665,1.9567,77800000.0
2008-06-11 12:46:00,1.95675,1.95675,1.9565,1.9567,189200000.0
2008-06-11 12:47:00,1.95675,1.9571,1.95675,1.957,168700000.0
2008-06-11 12:48:00,1.957,1.9575,1.957,1.9572,198400000.0
2008-06-11 12:49:00,1.9572,1.9574,1.957,1.957,111700000.0
2008-06-11 12:50:00,1.957,1.95725,1.957,1.95725,55500000.0
2008-06-11 12:51:00,1.95725,1.95785,1.95725,1.95785,146600000.0
2008-06-11 12:52:00,1.95785,1.9583,1.95785,1.9582,148100000.0
2008-06-11 12:53:00,1.9582,1.9582,1.95775,1.9579,109200000.0
2008-06-11 12:54:00,1.9579,1.95825,1.9578,1.958,102500000.0
2008-06-11 12:55:00,1.958,1.95805,1.9577,1.95785,75400000.0
2008-06-11 12:56:00,1.95785,1.95805,1.9577,1.95805,64400000.0
2008-06-11 12:57:00,1.95795,1.95795,1.9578,1.9578,49100000.0
2008-06-11 12:58:00,1.9578,1.9578,1.95715,1.9573,123300000.0
2008-06-11 12:59:00,1.9573,1.9573,1.95605,1.95615,282400000.0
2008-06-11 13:00:00,1.9561,1.957,1.9561,1.957,216100000.0
2008-06-11 13:01:00,1.957,1.9576,1.957,1.9576,336500000.0
2008-06-11 13:02:00,1.9576,1.9576,1.9571,1.9571,116400000.0
2008-06-11 13:03:00,1.9571,1.9575,1.9571,1.9575,195300000.0
2008-06-11 13:04:00,1.9575,1.9576,1.9575,1.9575,107100000.0
2008-06-11 13:05:00,1.95745,1.95815,1.95745,1.95815,223000000.0
2008-06-11 13:06:00,1.95815,1.95815,1.958,1.9581,140000000.0
2008-06-11 13:07:00,1.9581,1.9581,1.958,1.958,73500000.0
2008-06-11 13:08:00,1.958,1.958,1.9577,1.95775,70500000.0
2008-06-11 13:09:00,1.95775,1.9579,1.9577,1.9579,108200000.0
2008-06-11 13:10:00,1.9579,1.958,1.9578,1.958,104900000.0
2008-06-11 13:11:00,1.958,1.9581,1.958,1.9581,37500000.0
2008-06-11 13:12:00,1.9581,1.9581,1.9576,1.9576,130800000.0
2008-06-11 13:13:00,1.9576,1.9576,1.9573,1.9575,174800000.0
2008-06-11 13:14:00,1.9575,1.95815,1.9575,1.9581,133500000.0
2008-06-11 13:15:00,1.9581,1.9581,1.9576,1.9576,130900000.0
2008-06-11 13:16:00,1.9576,1.9576,1.9574,1.9574,148500000.0
2008-06-11 13:17:00,1.9574,1.9582,1.9574,1.9582,191300000.0
2008-06-11 13:18:00,1.9582,1.9582,1.9578,1.9578,104700000.0
2008-06-11 13:19:00,1.95785,1.958,1.9578,1.958,68300000.0
2008-06-11 13:20:00,1.958,1.9584,1.958,1.95815,100700000.0
2008-06-11 13:21:00,1.95825,1.9583,1.9581,1.95825,73100000.0
2008-06-11 13:22:00,1.9583,1.95835,1.9578,1.9582,219300000.0
2008-06-11 13:23:00,1.9582,1.95835,1.958,1.958,150400000.0
2008-06-11 13:24:00,1.958,1.95805,1.95785,1.958,86100000.0
2008-06-11 13:25:00,1.958,1.958,1.9578,1.958,97900000.0
2008-06-11 13:26:00,1.958,1.9582,1.95795,1.95805,31200000.0
2008-06-11 13:27:00,1.95805,1.95835,1.95805,1.9583,81100000.0
2008-06-11 13:28:00,1.9583,1.9583,1.95815,1.95815,80000000.0
2008-06-11 13:29:00,1.95815,1.9583,1.95805,1.9583,119300000.0
2008-06-11 13:30:00,1.9583,1.9583,1.958,1.9582,173100000.0
2008-06-11 13:31:00,1.9582,1.95825,1.9579,1.9581,149600000.0
2008-06-11 13:32:00,1.9581,1.9582,1.95795,1.958,160800000.0
2008-06-11 13:33:00,1.95795,1.958,1.9579,1.958,35000000.0
2008-06-11 13:34:00,1.9579,1.95805,1.9578,1.9578,131800000.0
2008-06-11 13:35:00,1.9578,1.9578,1.95765,1.9578,107400000.0
2008-06-11 13:36:00,1.9578,1.95795,1.9578,1.9579,103600000.0
2008-06-11 13:37:00,1.9579,1.9579,1.9578,1.95785,49500000.0
2008-06-11 13:38:00,1.9579,1.95795,1.9578,1.9579,38300000.0
2008-06-11 13:39:00,1.9579,1.9582,1.9578,1.95805,151700000.0
2008-06-11 13:40:00,1.958,1.9581,1.95795,1.9581,120400000.0
2008-06-11 13:41:00,1.9581,1.9582,1.9581,1.9581,82400000.0
2008-06-11 13:42:00,1.9581,1.9581,1.958,1.9581,32000000.0
2008-06-11 13:43:00,1.9581,1.95835,1.9581,1.9582,43400000.0
2008-06-11 13:44:00,1.9582,1.9583,1.9582,1.9583,101700000.0
2008-06-11 13:45:00,1.9583,1.9588,1.9583,1.9587,255600000.0
2008-06-11 13:46:00,1.9587,1.9594,1.9587,1.9593,192300000.0
2008-06-11 13:47:00,1.9593,1.9594,1.9589,1.959,179000000.0
2008-06-11 13:48:00,1.959,1.9591,1.95895,1.9591,180300000.0
2008-06-11 13:49:00,1.9591,1.9591,1.9589,1.959,203200000.0
2008-06-11 13:50:00,1.959,1.9593,1.959,1.9592,286900000.0
2008-06-11 13:51:00,1.9592,1.95935,1.9591,1.9593,198100000.0
2008-06-11 13:52:00,1.95935,1.9598,1.9592,1.9598,198800000.0
2008-06-11 13:53:00,1.9598,1.9608,1.9598,1.9606,294500000.0
2008-06-11 13:54:00,1.96055,1.9618,1.9605,1.9615,338400000.0
2008-06-11 13:55:00,1.9615,1.9615,1.9607,1.9608,202300000.0
2008-06-11 13:56:00,1.9608,1.96085,1.9605,1.96075,201800000.0
2008-06-11 13:57:00,1.96075,1.9618,1.96075,1.9615,227600000.0
2008-06-11 13:58:00,1.96155,1.9617,1.96135,1.96135,120600000.0
2008-06-11 13:59:00,1.9613,1.9614,1.9611,1.96125,181300000.0
2008-06-11 14:00:00,1.9613,1.96145,1.9611,1.96145,192500000.0
2008-06-11 14:01:00,1.96145,1.96165,1.9614,1.9615,113700000.0
2008-06-11 14:02:00,1.9615,1.9615,1.961,1.961,174100000.0
2008-06-11 14:03:00,1.961,1.96115,1.961,1.9611,122200000.0
2008-06-11 14:04:00,1.9611,1.96125,1.9603,1.9603,215900000.0
2008-06-11 14:05:00,1.9603,1.9604,1.9598,1.96,239100000.0
2008-06-11 14:06:00,1.96,1.9602,1.96,1.96005,138700000.0
2008-06-11 14:07:00,1.96005,1.9601,1.95985,1.95985,67600000.0
2008-06-11 14:08:00,1.95985,1.9601,1.9598,1.96,174200000.0
2008-06-11 14:09:00,1.96,1.96,1.9598,1.9599,102600000.0
2008-06-11 14:10:00,1.95995,1.96005,1.95975,1.96,93500000.0
2008-06-11 14:11:00,1.96,1.96025,1.9597,1.9597,160000000.0
2008-06-11 14:12:00,1.9597,1.9601,1.9597,1.96,221900000.0
2008-06-11 14:13:00,1.96,1.9603,1.96,1.9602,200600000.0
2008-06-11 14:14:00,1.96025,1.96065,1.96025,1.9606,189600000.0
2008-06-11 14:15:00,1.9606,1.96085,1.9602,1.9608,203500000.0
2008-06-11 14:16:00,1.9608,1.96115,1.9608,1.9611,158800000.0
2008-06-11 14:17:00,1.9611,1.96115,1.96055,1.96055,240100000.0
2008-06-11 14:18:00,1.96055,1.9606,1.9605,1.9605,89600000.0
2008-06-11 14:19:00,1.9605,1.9606,1.96015,1.96015,158000000.0
2008-06-11 14:20:00,1.9602,1.96035,1.9599,1.96,224500000.0
2008-06-11 14:21:00,1.96,1.9603,1.96,1.9603,101000000.0
2008-06-11 14:22:00,1.9603,1.96055,1.9602,1.96055,182500000.0
2008-06-11 14:23:00,1.96055,1.96055,1.9603,1.9603,111500000.0
2008-06-11 14:24:00,1.9603,1.9603,1.9602,1.9602,162800000.0
2008-06-11 14:25:00,1.9602,1.9603,1.96,1.9601,193200000.0
2008-06-11 14:26:00,1.9601,1.96015,1.9598,1.9598,114300000.0
2008-06-11 14:27:00,1.9598,1.9599,1.9593,1.9594,281200000.0
2008-06-11 14:28:00,1.9594,1.9595,1.9594,1.9595,110800000.0
2008-06-11 14:29:00,1.9595,1.9599,1.9595,1.9599,208300000.0
2008-06-11 14:30:00,1.9599,1.9599,1.9596,1.9597,150300000.0
2008-06-11 14:31:00,1.9597,1.9598,1.9596,1.9597,113200000.0
2008-06-11 14:32:00,1.9596,1.96025,1.9596,1.9602,130600000.0
2008-06-11 14:33:00,1.9603,1.96035,1.96005,1.9601,157000000.0
2008-06-11 14:34:00,1.96005,1.9601,1.95985,1.95995,260000000.0
2008-06-11 14:35:00,1.95995,1.96,1.9594,1.9594,221400000.0
2008-06-11 14:36:00,1.9594,1.9594,1.95925,1.9594,202600000.0
2008-06-11 14:37:00,1.9594,1.9594,1.9591,1.95915,154700000.0
2008-06-11 14:38:00,1.95915,1.9592,1.9588,1.9589,231400000.0
2008-06-11 14:39:00,1.9589,1.9591,1.9589,1.95905,207800000.0
2008-06-11 14:40:00,1.95905,1.9595,1.959,1.9594,335600000.0
2008-06-11 14:41:00,1.9594,1.95945,1.9592,1.9592,95400000.0
2008-06-11 14:42:00,1.9592,1.9596,1.9592,1.9595,65100000.0
2008-06-11 14:43:00,1.9595,1.9595,1.959,1.95905,181300000.0
2008-06-11 14:44:00,1.95905,1.95915,1.9587,1.9589,305000000.0
2008-06-11 14:45:00,1.9588,1.959,1.9586,1.9589,288100000.0
2008-06-11 14:46:00,1.9589,1.959,1.95835,1.9585,361040000.0
2008-06-11 14:47:00,1.9585,1.9586,1.9582,1.9584,316092000.0
2008-06-11 14:48:00,1.9584,1.95885,1.9582,1.9582,423064000.0
2008-06-11 14:49:00,1.9582,1.9582,1.9579,1.95815,394850000.0
2008-06-11 14:50:00,1.95815,1.95815,1.9578,1.9578,488600000.0
2008-06-11 14:51:00,1.9578,1.95815,1.9578,1.9581,335000000.0
2008-06-11 14:52:00,1.9581,1.9584,1.9581,1.95835,285200000.0
2008-06-11 14:53:00,1.95835,1.9588,1.95835,1.9588,265400000.0
2008-06-11 14:54:00,1.9588,1.9589,1.9587,1.9588,210600000.0
2008-06-11 14:55:00,1.9588,1.9591,1.9588,1.959,228400000.0
2008-06-11 14:56:00,1.959,1.959,1.9584,1.9584,219400000.0
2008-06-11 14:57:00,1.9584,1.9584,1.9581,1.9582,250400000.0
2008-06-11 14:58:00,1.9582,1.95825,1.9581,1.9581,194800000.0
2008-06-11 14:59:00,1.9581,1.9582,1.958,1.958,406400000.0
2008-06-11 15:00:00,1.958,1.9583,1.958,1.9583,143400000.0
2008-06-11 15:01:00,1.9583,1.9583,1.9582,1.9582,170600000.0
2008-06-11 15:02:00,1.9582,1.9583,1.95785,1.95785,260600000.0
2008-06-11 15:03:00,1.95785,1.95785,1.95775,1.9578,304600000.0
2008-06-11 15:04:00,1.9578,1.95795,1.9578,1.9578,221600000.0
2008-06-11 15:05:00,1.9578,1.9579,1.9578,1.9579,318400000.0
2008-06-11 15:06:00,1.9579,1.9579,1.9576,1.9576,231000000.0
2008-06-11 15:07:00,1.9576,1.95815,1.9576,1.9581,331200000.0
2008-06-11 15:08:00,1.9581,1.9588,1.9581,1.9587,244600000.0
2008-06-11 15:09:00,1.95855,1.9588,1.9585,1.95865,284200000.0
2008-06-11 15:10:00,1.95865,1.9587,1.9585,1.95865,330000000.0
2008-06-11 15:11:00,1.9586,1.9587,1.9586,1.9587,143000000.0
2008-06-11 15:12:00,1.9587,1.959,1.9587,1.959,115800000.0
2008-06-11 15:13:00,1.959,1.95905,1.9583,1.9583,315000000.0
2008-06-11 15:14:00,1.9583,1.95835,1.9581,1.95825,370600000.0
2008-06-11 15:15:00,1.95825,1.95885,1.9582,1.9587,308800000.0
2008-06-11 15:16:00,1.9587,1.9587,1.9584,1.9585,245400000.0
2008-06-11 15:17:00,1.95855,1.95865,1.95855,1.9586,198400000.0
2008-06-11 15:18:00,1.9586,1.9586,1.9585,1.9585,218600000.0
2008-06-11 15:19:00,1.9585,1.9589,1.9585,1.9586,320800000.0
2008-06-11 15:20:00,1.9586,1.9593,1.9586,1.9591,295800000.0
2008-06-11 15:21:00,1.9592,1.95935,1.959,1.95935,318200000.0
2008-06-11 15:22:00,1.9594,1.9599,1.9594,1.9597,398400000.0
2008-06-11 15:23:00,1.9597,1.9597,1.95945,1.9595,157000000.0
2008-06-11 15:24:00,1.9596,1.95965,1.9595,1.9595,222200000.0
2008-06-11 15:25:00,1.9595,1.9595,1.9592,1.9592,137400000.0
2008-06-11 15:26:00,1.9592,1.95935,1.9592,1.95935,242200000.0
2008-06-11 15:27:00,1.9593,1.95965,1.9593,1.9596,300200000.0
2008-06-11 15:28:00,1.9596,1.9599,1.9596,1.9598,300600000.0
2008-06-11 15:29:00,1.9598,1.96,1.9597,1.95975,184400000.0
2008-06-11 15:30:00,1.9597,1.95985,1.9597,1.95985,167600000.0
2008-06-11 15:31:00,1.95985,1.9599,1.9598,1.9598,318000000.0
2008-06-11 15:32:00,1.9598,1.9598,1.9593,1.9593,404800000.0
2008-06-11 15:33:00,1.9593,1.9594,1.9591,1.9591,484200000.0
2008-06-11 15:34:00,1.9591,1.95995,1.9591,1.9599,338400000.0
2008-06-11 15:35:00,1.9599,1.96045,1.9599,1.9602,314600000.0
2008-06-11 15:36:00,1.96025,1.96045,1.96025,1.9604,327000000.0
2008-06-11 15:37:00,1.9604,1.9606,1.96035,1.9605,273600000.0
2008-06-11 15:38:00,1.9605,1.9606,1.9602,1.9602,356600000.0
2008-06-11 15:39:00,1.96025,1.96035,1.9602,1.96035,140600000.0
2008-06-11 15:40:00,1.96035,1.96055,1.96035,1.96055,284800000.0
2008-06-11 15:41:00,1.96055,1.9609,1.9605,1.9609,237400000.0
2008-06-11 15:42:00,1.9609,1.9615,1.9609,1.9611,560800000.0
2008-06-11 15:43:00,1.9611,1.9614,1.9609,1.9611,310800000.0
2008-06-11 15:44:00,1.961,1.96135,1.9609,1.9613,311000000.0
2008-06-11 15:45:00,1.96125,1.9615,1.9612,1.9615,304200000.0
2008-06-11 15:46:00,1.9615,1.96155,1.9612,1.96125,233000000.0
2008-06-11 15:47:00,1.9612,1.9616,1.9611,1.9616,136200000.0
2008-06-11 15:48:00,1.9616,1.9616,1.96105,1.96115,256000000.0
2008-06-11 15:49:00,1.9611,1.9613,1.9611,1.96125,232800000.0
2008-06-11 15:50:00,1.96125,1.96125,1.96105,1.9611,180400000.0
2008-06-11 15:51:00,1.96105,1.96125,1.9608,1.9609,227000000.0
2008-06-11 15:52:00,1.9609,1.96095,1.9606,1.9608,351600000.0
2008-06-11 15:53:00,1.9608,1.96095,1.9606,1.96085,247800000.0
2008-06-11 15:54:00,1.96085,1.9611,1.9608,1.9611,146200000.0
2008-06-11 15:55:00,1.9611,1.9634,1.9611,1.9634,545400000.0
2008-06-11 15:56:00,1.9634,1.9645,1.9632,1.964,493400000.0
2008-06-11 15:57:00,1.964,1.9648,1.9638,1.964,562200000.0
2008-06-11 15:58:00,1.96395,1.9641,1.9635,1.9637,430400000.0
2008-06-11 15:59:00,1.9637,1.96385,1.9635,1.96385,356800000.0
2008-06-11 16:00:00,1.9638,1.9647,1.96355,1.9645,587600000.0
2008-06-11 16:01:00,1.9645,1.9645,1.9635,1.9636,474000000.0
2008-06-11 16:02:00,1.9636,1.9636,1.9631,1.9631,369000000.0
2008-06-11 16:03:00,1.9631,1.9631,1.9623,1.9623,483800000.0
2008-06-11 16:04:00,1.9623,1.9629,1.9623,1.9628,301000000.0
2008-06-11 16:05:00,1.9628,1.96325,1.9626,1.9631,448000000.0
2008-06-11 16:06:00,1.96315,1.96335,1.963,1.9633,563800000.0
2008-06-11 16:07:00,1.9633,1.9634,1.96325,1.9634,168200000.0
2008-06-11 16:08:00,1.9634,1.9642,1.96335,1.9639,524800000.0
2008-06-11 16:09:00,1.9639,1.9643,1.96355,1.96415,481600000.0
2008-06-11 16:10:00,1.9641,1.9648,1.96395,1.96475,332000000.0
2008-06-11 16:11:00,1.9647,1.966,1.9647,1.9653,583800000.0
2008-06-11 16:12:00,1.9653,1.9658,1.96515,1.9656,412000000.0
2008-06-11 16:13:00,1.9657,1.96585,1.9647,1.9648,420800000.0
2008-06-11 16:14:00,1.96485,1.9654,1.96485,1.9653,234600000.0
2008-06-11 16:15:00,1.9653,1.9654,1.9648,1.9654,412600000.0
2008-06-11 16:16:00,1.96545,1.9656,1.96485,1.96515,560800000.0
2008-06-11 16:17:00,1.96515,1.96515,1.9646,1.9649,394400000.0
2008-06-11 16:18:00,1.9648,1.9651,1.96465,1.96475,371400000.0
2008-06-11 16:19:00,1.96475,1.965,1.9646,1.9647,416400000.0
2008-06-11 16:20:00,1.96465,1.96515,1.9646,1.96505,290400000.0
2008-06-11 16:21:00,1.96505,1.96505,1.96455,1.9646,305600000.0
2008-06-11 16:22:00,1.96465,1.9648,1.9646,1.9648,314400000.0
2008-06-11 16:23:00,1.9648,1.9648,1.9646,1.96465,239200000.0
2008-06-11 16:24:00,1.9646,1.96485,1.96455,1.96485,138600000.0
2008-06-11 16:25:00,1.96485,1.96505,1.96455,1.9646,270800000.0
2008-06-11 16:26:00,1.9646,1.96515,1.9645,1.965,208600000.0
2008-06-11 16:27:00,1.965,1.96505,1.96455,1.9646,213600000.0
2008-06-11 16:28:00,1.9646,1.9648,1.9641,1.9641,221600000.0
2008-06-11 16:29:00,1.9641,1.9642,1.9631,1.9632,261400000.0
2008-06-11 16:30:00,1.9632,1.9633,1.9629,1.9631,276800000.0
2008-06-11 16:31:00,1.96315,1.9635,1.9631,1.9634,135200000.0
2008-06-11 16:32:00,1.9635,1.9642,1.9635,1.96405,289000000.0
2008-06-11 16:33:00,1.96405,1.96415,1.9638,1.96385,228200000.0
2008-06-11 16:34:00,1.96385,1.96415,1.96375,1.9639,201600000.0
2008-06-11 16:35:00,1.96395,1.96525,1.9638,1.964,347200000.0
2008-06-11 16:36:00,1.964,1.96475,1.964,1.96455,226200000.0
2008-06-11 16:37:00,1.96455,1.96525,1.9645,1.9648,357200000.0
2008-06-11 16:38:00,1.9648,1.9653,1.9648,1.9653,438600000.0
2008-06-11 16:39:00,1.9653,1.9654,1.9649,1.96495,369600000.0
2008-06-11 16:40:00,1.96495,1.965,1.96455,1.9649,305800000.0
2008-06-11 16:41:00,1.96495,1.965,1.9648,1.9649,129000000.0
2008-06-11 16:42:00,1.96495,1.965,1.96455,1.9647,230200000.0
2008-06-11 16:43:00,1.9647,1.96475,1.9642,1.96465,255800000.0
2008-06-11 16:44:00,1.9647,1.9648,1.9646,1.9646,201000000.0
2008-06-11 16:45:00,1.9646,1.9648,1.96455,1.96455,202600000.0
2008-06-11 16:46:00,1.9646,1.96475,1.96445,1.9645,284200000.0
2008-06-11 16:47:00,1.9645,1.96485,1.96435,1.96455,205200000.0
2008-06-11 16:48:00,1.9645,1.96475,1.9644,1.9647,194000000.0
2008-06-11 16:49:00,1.96475,1.96475,1.96405,1.96405,237200000.0
2008-06-11 16:50:00,1.96405,1.9643,1.96405,1.9642,172200000.0
2008-06-11 16:51:00,1.9643,1.96435,1.9641,1.9641,104800000.0
2008-06-11 16:52:00,1.96415,1.96415,1.9636,1.9636,90300000.0
2008-06-11 16:53:00,1.9636,1.9636,1.96295,1.96325,333200000.0
2008-06-11 16:54:00,1.9632,1.96345,1.9632,1.96345,208400000.0
2008-06-11 16:55:00,1.96345,1.9635,1.9634,1.9635,80600000.0
2008-06-11 16:56:00,1.9635,1.9635,1.96265,1.9628,358200000.0
2008-06-11 16:57:00,1.9628,1.9629,1.96265,1.9627,348600000.0
2008-06-11 16:58:00,1.9627,1.96295,1.9625,1.9626,344800000.0
2008-06-11 16:59:00,1.9626,1.96335,1.9623,1.9633,460600000.0
2008-06-11 17:00:00,1.96335,1.9635,1.9632,1.9632,222400000.0
2008-06-11 17:01:00,1.96315,1.96315,1.9628,1.963,271000000.0
2008-06-11 17:02:00,1.96295,1.9631,1.96285,1.9631,210000000.0
2008-06-11 17:03:00,1.9631,1.9633,1.963,1.96315,232400000.0
2008-06-11 17:04:00,1.96315,1.9633,1.96285,1.96285,204400000.0
2008-06-11 17:05:00,1.9628,1.9629,1.9628,1.9628,108400000.0
2008-06-11 17:06:00,1.9628,1.96315,1.96275,1.9629,281800000.0
2008-06-11 17:07:00,1.9629,1.96305,1.9627,1.9628,299000000.0
2008-06-11 17:08:00,1.9628,1.96295,1.9626,1.9628,337400000.0
2008-06-11 17:09:00,1.96275,1.9631,1.96275,1.963,261600000.0
2008-06-11 17:10:00,1.963,1.963,1.9627,1.9628,279000000.0
2008-06-11 17:11:00,1.9628,1.963,1.9627,1.963,199000000.0
2008-06-11 17:12:00,1.963,1.963,1.9627,1.96275,217800000.0
2008-06-11 17:13:00,1.96275,1.96315,1.96275,1.96285,291200000.0
2008-06-11 17:14:00,1.96285,1.9633,1.9628,1.9632,347200000.0
2008-06-11 17:15:00,1.9632,1.9632,1.9629,1.963,262400000.0
2008-06-11 17:16:00,1.96305,1.96335,1.96305,1.9633,242800000.0
2008-06-11 17:17:00,1.9633,1.9633,1.9631,1.9631,141600000.0
2008-06-11 17:18:00,1.9631,1.96315,1.9628,1.9628,207200000.0
2008-06-11 17:19:00,1.96285,1.963,1.9626,1.963,209600000.0
2008-06-11 17:20:00,1.963,1.963,1.9629,1.9629,105600000.0
2008-06-11 17:21:00,1.96295,1.96335,1.9629,1.9632,357800000.0
2008-06-11 17:22:00,1.9632,1.96325,1.9631,1.9632,146800000.0
2008-06-11 17:23:00,1.96315,1.9632,1.9631,1.96315,86000000.0
2008-06-11 17:24:00,1.96315,1.9632,1.96305,1.9631,139000000.0
2008-06-11 17:25:00,1.9631,1.9634,1.96305,1.9631,307000000.0
2008-06-11 17:26:00,1.9632,1.96435,1.9631,1.9643,456800000.0
2008-06-11 17:27:00,1.9643,1.9646,1.96405,1.9643,452200000.0
2008-06-11 17:28:00,1.96435,1.9648,1.9641,1.9645,458400000.0
2008-06-11 17:29:00,1.9645,1.9652,1.9645,1.96495,404300000.0
2008-06-11 17:30:00,1.96495,1.9665,1.9648,1.9663,389600000.0
2008-06-11 17:31:00,1.9663,1.96635,1.96555,1.966,459600000.0
2008-06-11 17:32:00,1.966,1.96645,1.96585,1.96585,464100000.0
2008-06-11 17:33:00,1.96585,1.96585,1.9654,1.9654,306200000.0
2008-06-11 17:34:00,1.9653,1.96535,1.96485,1.9653,407600000.0
2008-06-11 17:35:00,1.9653,1.96645,1.9653,1.9663,476400000.0
2008-06-11 17:36:00,1.9663,1.96645,1.9658,1.9658,349600000.0
2008-06-11 17:37:00,1.966,1.96675,1.966,1.96645,450800000.0
2008-06-11 17:38:00,1.96645,1.96655,1.96625,1.9663,245800000.0
2008-06-11 17:39:00,1.9663,1.9664,1.966,1.9661,229200000.0
2008-06-11 17:40:00,1.96605,1.96605,1.96565,1.96565,241000001.0
2008-06-11 17:41:00,1.96565,1.9661,1.9655,1.96595,385799999.0
2008-06-11 17:42:00,1.966,1.966,1.9655,1.96555,237000000.0
2008-06-11 17:43:00,1.96555,1.96555,1.96515,1.9653,162000000.0
2008-06-11 17:44:00,1.9653,1.9653,1.96495,1.9651,176200000.0
2008-06-11 17:45:00,1.96505,1.9651,1.96435,1.96435,280800000.0
2008-06-11 17:46:00,1.96435,1.96435,1.96375,1.9643,441800000.0
2008-06-11 17:47:00,1.9643,1.96535,1.9643,1.9648,413800000.0
2008-06-11 17:48:00,1.9648,1.96485,1.96435,1.96435,266800000.0
2008-06-11 17:49:00,1.96435,1.9645,1.9637,1.9637,337500000.0
2008-06-11 17:50:00,1.9637,1.964,1.9635,1.9636,265646000.0
2008-06-11 17:51:00,1.9636,1.9644,1.96355,1.964,339400000.0
2008-06-11 17:52:00,1.96395,1.96515,1.96395,1.96475,274200000.0
2008-06-11 17:53:00,1.96475,1.96475,1.9644,1.96455,89000000.0
2008-06-11 17:54:00,1.9646,1.9646,1.9635,1.9635,300599999.0
2008-06-11 17:55:00,1.9635,1.96375,1.9634,1.96375,241800000.0
2008-06-11 17:56:00,1.96375,1.9644,1.96375,1.96395,236200000.0
2008-06-11 17:57:00,1.9639,1.9647,1.9638,1.96465,245200000.0
2008-06-11 17:58:00,1.9647,1.9647,1.96425,1.96455,204200000.0
2008-06-11 17:59:00,1.96455,1.96455,1.9644,1.9644,124400000.0
2008-06-11 18:00:00,1.9644,1.96475,1.96425,1.96455,195000000.0
2008-06-11 18:01:00,1.96465,1.96465,1.96405,1.9641,171000000.0
2008-06-11 18:02:00,1.9641,1.9641,1.964,1.964,62000000.0
2008-06-11 18:03:00,1.964,1.964,1.9638,1.9639,181200000.0
2008-06-11 18:04:00,1.9639,1.9639,1.963,1.963,176400000.0
2008-06-11 18:05:00,1.963,1.96325,1.963,1.9631,162600000.0
2008-06-11 18:06:00,1.96305,1.96335,1.96285,1.96325,241800000.0
2008-06-11 18:07:00,1.96325,1.9635,1.96315,1.9635,152600000.0
2008-06-11 18:08:00,1.96355,1.96355,1.96345,1.96345,64600000.0
2008-06-11 18:09:00,1.9635,1.9635,1.96345,1.9635,20000000.0
2008-06-11 18:10:00,1.9635,1.9635,1.9631,1.9634,204200000.0
2008-06-11 18:11:00,1.96335,1.96345,1.96315,1.9632,195800000.0
2008-06-11 18:12:00,1.96325,1.96365,1.9632,1.96365,108600000.0
2008-06-11 18:13:00,1.96365,1.96385,1.96355,1.9638,133600000.0
2008-06-11 18:14:00,1.96375,1.964,1.96375,1.9639,194800000.0
2008-06-11 18:15:00,1.9639,1.9639,1.9637,1.9637,195600000.0
2008-06-11 18:16:00,1.9637,1.9637,1.9628,1.9628,243000000.0
2008-06-11 18:17:00,1.9628,1.9631,1.9628,1.963,158600000.0
2008-06-11 18:18:00,1.963,1.9631,1.9629,1.96305,179800000.0
2008-06-11 18:19:00,1.96305,1.9635,1.96295,1.96295,257800000.0
2008-06-11 18:20:00,1.9629,1.9634,1.9629,1.96325,250200000.0
2008-06-11 18:21:00,1.96325,1.9634,1.9629,1.96295,319400000.0
2008-06-11 18:22:00,1.96295,1.9634,1.96295,1.9633,152000000.0
2008-06-11 18:23:00,1.9633,1.96335,1.963,1.9631,223000000.0
2008-06-11 18:24:00,1.96315,1.96355,1.9631,1.96355,148000000.0
2008-06-11 18:25:00,1.96355,1.96375,1.96325,1.96375,262000000.0
2008-06-11 18:26:00,1.9638,1.96435,1.9638,1.96405,265020000.0
2008-06-11 18:27:00,1.9641,1.9645,1.964,1.96445,256840000.0
2008-06-11 18:28:00,1.96445,1.9646,1.96445,1.9646,171220000.0
2008-06-11 18:29:00,1.96455,1.96475,1.96455,1.96475,67400000.0
2008-06-11 18:30:00,1.96475,1.96475,1.9646,1.9646,81400000.0
2008-06-11 18:31:00,1.96485,1.96535,1.9647,1.9652,257620000.0
2008-06-11 18:32:00,1.96515,1.96525,1.9648,1.9648,154400000.0
2008-06-11 18:33:00,1.9648,1.96505,1.9648,1.9648,168220000.0
2008-06-11 18:34:00,1.9648,1.96485,1.9647,1.96475,84200000.0
2008-06-11 18:35:00,1.96475,1.96505,1.96475,1.96505,86200000.0
2008-06-11 18:36:00,1.96505,1.96555,1.965,1.9653,196000000.0
2008-06-11 18:37:00,1.9653,1.9655,1.96485,1.9655,210840000.0
2008-06-11 18:38:00,1.9655,1.9658,1.96525,1.9656,281620000.0
2008-06-11 18:39:00,1.96565,1.9659,1.96545,1.9656,144800000.0
2008-06-11 18:40:00,1.9656,1.9656,1.9652,1.9652,140820000.0
2008-06-11 18:41:00,1.9652,1.9653,1.9648,1.96495,175800000.0
2008-06-11 18:42:00,1.96495,1.96495,1.96465,1.9649,157200000.0
2008-06-11 18:43:00,1.96485,1.96535,1.96485,1.96535,131220000.0
2008-06-11 18:44:00,1.9653,1.9655,1.9651,1.9651,271840000.0
2008-06-11 18:45:00,1.9651,1.96565,1.9651,1.9655,208200000.0
2008-06-11 18:46:00,1.96555,1.9657,1.9653,1.9654,182400000.0
2008-06-11 18:47:00,1.96545,1.96545,1.9652,1.9652,126800000.0
2008-06-11 18:48:00,1.9653,1.96585,1.9653,1.9655,127060000.0
2008-06-11 18:49:00,1.9655,1.9656,1.96535,1.9654,186020000.0
2008-06-11 18:50:00,1.96535,1.9654,1.96505,1.96505,130800000.0
2008-06-11 18:51:00,1.96505,1.9651,1.965,1.96505,47400000.0
2008-06-11 18:52:00,1.96505,1.96505,1.96485,1.9649,49800000.0
2008-06-11 18:53:00,1.9649,1.96495,1.9648,1.96485,58400000.0
2008-06-11 18:54:00,1.96485,1.96495,1.96465,1.96465,101000000.0
2008-06-11 18:55:00,1.9646,1.9648,1.96455,1.96455,213200000.0
2008-06-11 18:56:00,1.96455,1.96455,1.96445,1.9645,111600000.0
2008-06-11 18:57:00,1.96445,1.96465,1.96445,1.96465,208820000.0
2008-06-11 18:58:00,1.96465,1.96475,1.96455,1.96475,98220000.0
2008-06-11 18:59:00,1.96475,1.9652,1.96475,1.96505,291880000.0
2008-06-11 19:00:00,1.9651,1.9651,1.9649,1.965,115700000.0
2008-06-11 19:01:00,1.965,1.9655,1.965,1.9653,176800000.0
2008-06-11 19:02:00,1.9653,1.9653,1.9652,1.9652,90420000.0
2008-06-11 19:03:00,1.9652,1.9652,1.9649,1.9651,168600000.0
2008-06-11 19:04:00,1.96515,1.9652,1.96475,1.96475,246220000.0
2008-06-11 19:05:00,1.96475,1.9648,1.96455,1.96465,144000000.0
2008-06-11 19:06:00,1.9646,1.9647,1.9645,1.9647,129220000.0
2008-06-11 19:07:00,1.9647,1.9649,1.9646,1.9649,117420000.0
2008-06-11 19:08:00,1.96495,1.9651,1.9647,1.9648,88700000.0
2008-06-11 19:09:00,1.96475,1.96475,1.9646,1.9646,34400000.0
2008-06-11 19:10:00,1.96465,1.9647,1.9645,1.9646,146280000.0
2008-06-11 19:11:00,1.96465,1.96485,1.9646,1.9647,128440000.0
2008-06-11 19:12:00,1.9649,1.9649,1.96455,1.96455,236820000.0
2008-06-11 19:13:00,1.9646,1.9647,1.96455,1.96465,86800000.0
2008-06-11 19:14:00,1.96465,1.9647,1.9645,1.96455,184000000.0
2008-06-11 19:15:00,1.9646,1.9647,1.9642,1.9645,215400000.0
2008-06-11 19:16:00,1.9645,1.9646,1.9643,1.9646,117440000.0
2008-06-11 19:17:00,1.9646,1.9647,1.96445,1.9646,204400000.0
2008-06-11 19:18:00,1.9646,1.9647,1.96445,1.96455,228200000.0
2008-06-11 19:19:00,1.96455,1.96455,1.96445,1.9645,83400000.0
2008-06-11 19:20:00,1.9645,1.9646,1.9645,1.9645,42420000.0
2008-06-11 19:21:00,1.9645,1.96505,1.9645,1.9648,178040000.0
2008-06-11 19:22:00,1.9648,1.9648,1.96445,1.96445,37000000.0
2008-06-11 19:23:00,1.9645,1.9645,1.96435,1.9644,141400000.0
2008-06-11 19:24:00,1.96435,1.96435,1.9642,1.9642,39000000.0
2008-06-11 19:25:00,1.9642,1.96435,1.96415,1.9642,77600000.0
2008-06-11 19:26:00,1.96415,1.96425,1.96405,1.9641,196600000.0
2008-06-11 19:27:00,1.9641,1.96415,1.9641,1.96415,14400000.0
2008-06-11 19:28:00,1.96415,1.9642,1.9641,1.9642,21200000.0
2008-06-11 19:29:00,1.9642,1.96435,1.9642,1.96435,52800000.0
2008-06-11 19:30:00,1.96435,1.96435,1.96405,1.96405,86000000.0
2008-06-11 19:31:00,1.96405,1.96405,1.964,1.964,32000000.0
2008-06-11 19:32:00,1.964,1.964,1.96395,1.964,25600000.0
2008-06-11 19:33:00,1.964,1.9643,1.9638,1.96425,95800000.0
2008-06-11 19:34:00,1.96425,1.96435,1.96425,1.9643,19000000.0
2008-06-11 19:35:00,1.9643,1.96455,1.96425,1.9645,146200000.0
2008-06-11 19:36:00,1.9645,1.9645,1.9637,1.9637,262640000.0
2008-06-11 19:37:00,1.96365,1.9637,1.96315,1.9634,251840000.0
2008-06-11 19:38:00,1.9634,1.9638,1.9634,1.9638,171600000.0
2008-06-11 19:39:00,1.9638,1.96425,1.96375,1.964,183400000.0
2008-06-11 19:40:00,1.96405,1.9641,1.96365,1.9637,139400000.0
2008-06-11 19:41:00,1.96365,1.96375,1.9635,1.9635,98600000.0
2008-06-11 19:42:00,1.9635,1.9638,1.9635,1.9638,72820000.0
2008-06-11 19:43:00,1.9638,1.9638,1.9637,1.9637,24860000.0
2008-06-11 19:44:00,1.9637,1.9637,1.9637,1.9637,104820000.0
2008-06-11 19:45:00,1.9637,1.9638,1.9637,1.96375,30500000.0
2008-06-11 19:46:00,1.96375,1.9639,1.9637,1.96385,68740000.0
2008-06-11 19:47:00,1.96385,1.964,1.96385,1.964,126600000.0
2008-06-11 19:48:00,1.96405,1.9642,1.96365,1.96395,179860000.0
2008-06-11 19:49:00,1.96395,1.96395,1.96375,1.96395,203200000.0
2008-06-11 19:50:00,1.9639,1.96405,1.96385,1.964,272000000.0
2008-06-11 19:51:00,1.96405,1.96405,1.96395,1.964,50400000.0
2008-06-11 19:52:00,1.96395,1.96405,1.96375,1.96385,109200000.0
2008-06-11 19:53:00,1.96375,1.9638,1.96365,1.9637,109400000.0
2008-06-11 19:54:00,1.96375,1.96375,1.96365,1.9637,38400000.0
2008-06-11 19:55:00,1.9637,1.9642,1.9637,1.96395,67940000.0
2008-06-11 19:56:00,1.96395,1.9642,1.9639,1.9641,80340000.0
2008-06-11 19:57:00,1.96415,1.9642,1.9641,1.9641,12240000.0
2008-06-11 19:58:00,1.964,1.964,1.9636,1.96365,56420000.0
2008-06-11 19:59:00,1.96365,1.96365,1.9635,1.9636,54600000.0
2008-06-11 20:00:00,1.9636,1.9636,1.9635,1.9635,40600000.0
2008-06-11 20:01:00,1.9635,1.9635,1.96345,1.9635,14000000.0
2008-06-11 20:02:00,1.9635,1.9635,1.96335,1.9634,49400000.0
2008-06-11 20:03:00,1.9634,1.9634,1.9633,1.96335,18948000.0
2008-06-11 20:04:00,1.96335,1.9635,1.96335,1.96345,161400000.0
2008-06-11 20:05:00,1.96345,1.9637,1.9634,1.96355,309800000.0
2008-06-11 20:06:00,1.9635,1.9636,1.9635,1.96355,51600000.0
2008-06-11 20:07:00,1.96355,1.9636,1.96355,1.96355,37000000.0
2008-06-11 20:08:00,1.9636,1.9636,1.96355,1.96355,59200000.0
2008-06-11 20:09:00,1.9636,1.9636,1.9634,1.9635,102400000.0
2008-06-11 20:10:00,1.9635,1.96365,1.9635,1.9636,107200000.0
2008-06-11 20:11:00,1.9636,1.96375,1.9636,1.96365,121600000.0
2008-06-11 20:12:00,1.9636,1.96375,1.96355,1.9637,154600000.0
2008-06-11 20:13:00,1.96365,1.96365,1.9635,1.96355,50600000.0
2008-06-11 20:14:00,1.96355,1.9636,1.96345,1.9635,72000000.0
2008-06-11 20:15:00,1.9635,1.9636,1.9635,1.9635,92000000.0
2008-06-11 20:16:00,1.96355,1.9637,1.9635,1.9635,148400000.0
2008-06-11 20:17:00,1.96355,1.9637,1.9635,1.9635,208600000.0
2008-06-11 20:18:00,1.9635,1.96355,1.96335,1.96335,100000000.0
2008-06-11 20:19:00,1.9634,1.96345,1.96325,1.96325,67750000.0
2008-06-11 20:20:00,1.96325,1.96335,1.96325,1.96325,55600000.0
2008-06-11 20:21:00,1.96325,1.96325,1.96315,1.96325,16150000.0
2008-06-11 20:22:00,1.96325,1.9634,1.96325,1.96335,107250000.0
2008-06-11 20:23:00,1.9634,1.9634,1.9632,1.9632,106050000.0
2008-06-11 20:24:00,1.9632,1.9632,1.963,1.9631,144000000.0
2008-06-11 20:25:00,1.96305,1.9631,1.963,1.96305,53400000.0
2008-06-11 20:26:00,1.96305,1.96305,1.96275,1.96275,123400000.0
2008-06-11 20:27:00,1.9627,1.96275,1.9627,1.96275,58000000.0
2008-06-11 20:28:00,1.9628,1.9629,1.96275,1.96275,77400000.0
2008-06-11 20:29:00,1.96275,1.96315,1.96275,1.96315,154600000.0
2008-06-11 20:30:00,1.96305,1.96325,1.96305,1.96305,97600000.0
2008-06-11 20:31:00,1.963,1.96305,1.963,1.96305,9600000.0
2008-06-11 20:32:00,1.96315,1.96315,1.9631,1.9631,30800000.0
2008-06-11 20:33:00,1.9631,1.9631,1.963,1.96305,121400000.0
2008-06-11 20:34:00,1.96305,1.96315,1.96305,1.96315,53600000.0
2008-06-11 20:35:00,1.96325,1.9635,1.9632,1.96325,208800000.0
2008-06-11 20:36:00,1.96325,1.96345,1.9631,1.96315,188400000.0
2008-06-11 20:37:00,1.9632,1.9633,1.9631,1.9632,149200000.0
2008-06-11 20:38:00,1.96315,1.96335,1.9631,1.96315,123200000.0
2008-06-11 20:39:00,1.9632,1.9636,1.96315,1.9634,219800000.0
2008-06-11 20:40:00,1.9634,1.9637,1.96335,1.96335,182000000.0
2008-06-11 20:41:00,1.96335,1.96365,1.9633,1.96365,183400000.0
2008-06-11 20:42:00,1.96375,1.9638,1.96375,1.9638,25600000.0
2008-06-11 20:43:00,1.9638,1.96415,1.96375,1.964,190800000.0
2008-06-11 20:44:00,1.964,1.9643,1.96395,1.9643,129800000.0
2008-06-11 20:45:00,1.9643,1.96445,1.9643,1.96435,66600000.0
2008-06-11 20:46:00,1.9643,1.9644,1.96425,1.9643,79000000.0
2008-06-11 20:47:00,1.9644,1.9644,1.96415,1.9642,36200000.0
2008-06-11 20:48:00,1.96415,1.96445,1.96405,1.96445,112000000.0
2008-06-11 20:49:00,1.9644,1.96445,1.96395,1.96415,123400000.0
2008-06-11 20:50:00,1.9641,1.9642,1.9641,1.9642,16000000.0
2008-06-11 20:51:00,1.96415,1.96425,1.96415,1.9642,96000000.0
2008-06-11 20:52:00,1.9642,1.9642,1.9637,1.9637,153600000.0
2008-06-11 20:53:00,1.96365,1.96365,1.9633,1.96335,78400000.0
2008-06-11 20:54:00,1.96335,1.96345,1.96335,1.96345,41200000.0
2008-06-11 20:55:00,1.9634,1.96345,1.9633,1.96335,100600000.0
2008-06-11 20:56:00,1.96335,1.9634,1.9633,1.9634,49400000.0
2008-06-11 20:57:00,1.9634,1.9634,1.9633,1.9634,26000000.0
2008-06-11 20:58:00,1.9634,1.96365,1.9634,1.9635,163000000.0
2008-06-11 20:59:00,1.9635,1.96355,1.963,1.963,222600000.0
2008-06-11 21:00:00,1.963,1.963,1.9628,1.9628,101000000.0
2008-06-11 21:01:00,1.9628,1.9631,1.9628,1.96305,108200000.0
2008-06-11 21:02:00,1.9631,1.9631,1.96285,1.9629,53600000.0
2008-06-11 21:03:00,1.96295,1.9631,1.96295,1.963,52600000.0
2008-06-11 21:04:00,1.963,1.963,1.96295,1.963,19200000.0
2008-06-11 21:05:00,1.96305,1.96305,1.9629,1.96295,49400000.0
2008-06-11 21:06:00,1.96295,1.96295,1.9629,1.9629,8000000.0
2008-06-11 21:07:00,1.963,1.9634,1.9629,1.96295,303200000.0
2008-06-11 21:08:00,1.96295,1.96305,1.96285,1.9629,145800000.0
2008-06-11 21:09:00,1.9629,1.9629,1.9627,1.96275,66200000.0
2008-06-11 21:10:00,1.9628,1.9628,1.9627,1.9627,40800000.0
2008-06-11 21:11:00,1.96275,1.9628,1.9627,1.9628,37400000.0
2008-06-11 21:12:00,1.9628,1.9628,1.9627,1.96275,40800000.0
2008-06-11 21:13:00,1.9627,1.9627,1.9627,1.9627,1000000.0
2008-06-11 21:14:00,1.9627,1.96275,1.9627,1.96275,18600000.0
2008-06-11 21:15:00,1.9627,1.96275,1.96265,1.9627,273400000.0
2008-06-11 21:16:00,1.9627,1.9628,1.96265,1.9628,97000000.0
2008-06-11 21:17:00,1.96275,1.963,1.96275,1.963,20400000.0
2008-06-11 21:18:00,1.96285,1.96365,1.96285,1.9636,159400000.0
2008-06-11 21:19:00,1.9636,1.96365,1.9636,1.9636,16000000.0
2008-06-11 21:20:00,1.9636,1.96365,1.9631,1.9631,22800000.0
2008-06-11 21:21:00,1.96305,1.96315,1.963,1.96305,64200000.0
2008-06-11 21:22:00,1.96305,1.96305,1.963,1.963,19200000.0
2008-06-11 21:23:00,1.96295,1.9632,1.96285,1.9632,46400000.0
2008-06-11 21:24:00,1.96315,1.9633,1.963,1.9633,83000000.0
2008-06-11 21:25:00,1.96335,1.96335,1.96335,1.96335,3200000.0
2008-06-11 21:26:00,1.96345,1.9636,1.9634,1.9634,101400000.0
2008-06-11 21:27:00,1.96345,1.9635,1.9634,1.96345,81600000.0
2008-06-11 21:28:00,1.96345,1.9636,1.96345,1.9635,25600000.0
2008-06-11 21:29:00,1.9635,1.9636,1.96345,1.96345,46800000.0
2008-06-11 21:30:00,1.96345,1.96345,1.9628,1.9628,214000000.0
2008-06-11 21:31:00,1.9629,1.9631,1.9629,1.9629,91200000.0
2008-06-11 21:32:00,1.96295,1.9632,1.9628,1.9632,50200000.0
2008-06-11 21:33:00,1.96315,1.9632,1.96305,1.9632,66800000.0
2008-06-11 21:34:00,1.9632,1.9634,1.9628,1.96295,103000000.0
2008-06-11 21:35:00,1.96285,1.9629,1.96275,1.9629,54200000.0
2008-06-11 21:36:00,1.9629,1.963,1.9627,1.9627,47200000.0
2008-06-11 21:37:00,1.9627,1.96275,1.9627,1.9627,39800000.0
2008-06-11 21:38:00,1.9627,1.9627,1.96235,1.96245,110800000.0
2008-06-11 21:39:00,1.96245,1.9625,1.9623,1.96235,83000000.0
2008-06-11 21:40:00,1.96235,1.96255,1.96235,1.9625,49600000.0
2008-06-11 21:41:00,1.9625,1.9627,1.9622,1.96235,91600000.0
2008-06-11 21:42:00,1.9624,1.9625,1.96235,1.9625,62000000.0
2008-06-11 21:43:00,1.9624,1.96255,1.96235,1.9624,108200000.0
2008-06-11 21:44:00,1.9625,1.9626,1.9624,1.9625,83800000.0
2008-06-11 21:45:00,1.9625,1.9626,1.9625,1.9625,28400000.0
2008-06-11 21:46:00,1.9625,1.9625,1.9625,1.9625,11800000.0
2008-06-11 21:47:00,1.9625,1.9625,1.96245,1.96245,12400000.0
2008-06-11 21:48:00,1.96245,1.96245,1.9623,1.9623,23400000.0
2008-06-11 21:49:00,1.9623,1.9623,1.96225,1.96225,13200000.0
2008-06-11 21:50:00,1.9623,1.9623,1.96225,1.96225,22200000.0
2008-06-11 21:51:00,1.96225,1.96225,1.9622,1.9622,10800000.0
2008-06-11 21:52:00,1.96225,1.96235,1.96225,1.96235,11000000.0
2008-06-11 21:53:00,1.96235,1.96245,1.96235,1.9624,17800000.0
2008-06-11 21:54:00,1.9624,1.96245,1.96235,1.9624,82400000.0
2008-06-11 21:55:00,1.9624,1.9626,1.9624,1.9626,56800000.0
2008-06-11 21:56:00,1.9625,1.9625,1.9625,1.9625,1000000.0
2008-06-11 21:57:00,1.96218,1.96249,1.96217,1.96221,99400000.0
2008-06-11 21:58:00,1.9625,1.9626,1.96245,1.9626,35800000.0
2008-06-11 21:59:00,1.9626,1.9627,1.9626,1.9626,45200000.0
2008-06-11 22:00:00,1.96255,1.96255,1.96235,1.96255,29600000.0
2008-06-11 22:01:00,1.96255,1.96255,1.96245,1.96245,9200000.0
2008-06-11 22:02:00,1.9625,1.96255,1.9623,1.96235,62200000.0
2008-06-11 22:03:00,1.9624,1.96245,1.96225,1.96225,42400000.0
2008-06-11 22:04:00,1.96225,1.9624,1.96225,1.9624,60200000.0
2008-06-11 22:05:00,1.9624,1.9624,1.96205,1.9622,92600000.0
2008-06-11 22:06:00,1.9622,1.9622,1.9621,1.9621,33200000.0
2008-06-11 22:07:00,1.96215,1.96225,1.96215,1.96215,40800000.0
2008-06-11 22:08:00,1.9622,1.96225,1.9622,1.9622,22400000.0
2008-06-11 22:09:00,1.9622,1.9622,1.9621,1.9621,71000000.0
2008-06-11 22:10:00,1.9621,1.96225,1.9621,1.96215,49600000.0
2008-06-11 22:11:00,1.96215,1.96225,1.9621,1.96225,55400000.0
2008-06-11 22:12:00,1.9623,1.9625,1.9623,1.9623,118800000.0
2008-06-11 22:13:00,1.9623,1.96235,1.9623,1.96235,11200000.0
2008-06-11 22:14:00,1.96235,1.96235,1.96225,1.96235,20000000.0
2008-06-11 22:15:00,1.96235,1.96235,1.9623,1.9623,6400000.0
2008-06-11 22:16:00,1.9622,1.96235,1.9622,1.96225,4600000.0
2008-06-11 22:17:00,1.9622,1.9624,1.9622,1.9624,3400000.0
2008-06-11 22:18:00,1.9624,1.9629,1.9624,1.9629,50000000.0
2008-06-11 22:19:00,1.963,1.96335,1.9628,1.9629,137400000.0
2008-06-11 22:20:00,1.9629,1.9629,1.9626,1.96265,92800000.0
2008-06-11 22:21:00,1.96265,1.9628,1.96255,1.96265,50400000.0
2008-06-11 22:22:00,1.9626,1.9626,1.9622,1.9622,39800000.0
2008-06-11 22:23:00,1.96225,1.9623,1.9622,1.9622,39200000.0
2008-06-11 22:24:00,1.96215,1.96225,1.9621,1.9621,79000000.0
2008-06-11 22:25:00,1.9622,1.96235,1.9622,1.96225,57600000.0
2008-06-11 22:26:00,1.96225,1.96235,1.96225,1.96235,10400000.0
2008-06-11 22:27:00,1.96235,1.96235,1.96225,1.96235,10600000.0
2008-06-11 22:28:00,1.96235,1.96235,1.96215,1.96215,56800000.0
2008-06-11 22:29:00,1.96215,1.9624,1.96215,1.96235,99200000.0
2008-06-11 22:30:00,1.9624,1.96245,1.9624,1.96245,12200000.0
2008-06-11 22:31:00,1.96245,1.9627,1.96245,1.9626,48400000.0
2008-06-11 22:32:00,1.96255,1.9627,1.96255,1.9627,23800000.0
2008-06-11 22:33:00,1.9626,1.9626,1.9625,1.9625,5000000.0
2008-06-11 22:34:00,1.9625,1.9625,1.9625,1.9625,1000000.0
2008-06-11 22:35:00,1.96255,1.9626,1.96255,1.96255,25200000.0
2008-06-11 22:36:00,1.96255,1.96255,1.96255,1.96255,9000000.0
2008-06-11 22:37:00,1.96255,1.96255,1.9625,1.9625,5000000.0
2008-06-11 22:38:00,1.9625,1.9625,1.9624,1.9624,11200000.0
2008-06-11 22:39:00,1.9624,1.9624,1.9624,1.9624,5000000.0
2008-06-11 22:40:00,1.96245,1.9625,1.96245,1.9625,14800000.0
2008-06-11 22:41:00,1.9625,1.9625,1.9625,1.9625,5200000.0
2008-06-11 22:42:00,1.9625,1.9626,1.9625,1.9626,57600000.0
2008-06-11 22:43:00,1.9626,1.96285,1.9625,1.96265,103000000.0
2008-06-11 22:44:00,1.96265,1.9629,1.96265,1.9629,133000000.0
2008-06-11 22:45:00,1.9629,1.9633,1.9629,1.9633,120500000.0
2008-06-11 22:46:00,1.9633,1.9634,1.9633,1.9633,91600000.0
2008-06-11 22:47:00,1.9633,1.96355,1.9633,1.96335,145200000.0
2008-06-11 22:48:00,1.9635,1.96355,1.96335,1.96335,33000000.0
2008-06-11 22:49:00,1.9634,1.96385,1.9634,1.96355,94400000.0
2008-06-11 22:50:00,1.9635,1.96355,1.96335,1.9634,67000000.0
2008-06-11 22:51:00,1.96335,1.9636,1.96335,1.96355,51000000.0
2008-06-11 22:52:00,1.96355,1.9636,1.96355,1.9636,9000000.0
2008-06-11 22:53:00,1.9636,1.96375,1.96355,1.96355,81200000.0
2008-06-11 22:54:00,1.9635,1.9635,1.96335,1.96335,117399999.0
2008-06-11 22:55:00,1.96335,1.9634,1.96325,1.9633,40800000.0
2008-06-11 22:56:00,1.9633,1.9633,1.96235,1.96265,94400000.0
2008-06-11 22:57:00,1.9629,1.9631,1.96265,1.96305,243999997.0
2008-06-11 22:58:00,1.96305,1.96305,1.963,1.96305,35600000.0
2008-06-11 22:59:00,1.96305,1.9631,1.963,1.963,18800000.0
2008-06-11 23:00:00,1.963,1.963,1.9629,1.963,44200000.0
2008-06-11 23:01:00,1.963,1.9632,1.963,1.963,63400000.0
2008-06-11 23:02:00,1.9632,1.9632,1.9632,1.9632,4800000.0
2008-06-11 23:03:00,1.963,1.9631,1.9629,1.963,74600000.0
2008-06-11 23:04:00,1.9632,1.9633,1.9632,1.9633,4000000.0
2008-06-11 23:05:00,1.9633,1.9633,1.9633,1.9633,5000000.0
2008-06-11 23:06:00,1.9633,1.9633,1.96315,1.96315,4200000.0
2008-06-11 23:07:00,1.96305,1.9638,1.96305,1.9638,31000000.0
2008-06-11 23:08:00,1.9638,1.9638,1.9632,1.9632,36400000.0
2008-06-11 23:09:00,1.96315,1.96315,1.96315,1.96315,3200000.0
2008-06-11 23:10:00,1.9629,1.9633,1.9629,1.9633,19200000.0
2008-06-11 23:11:00,1.9632,1.9632,1.9632,1.9632,25399999.0
2008-06-11 23:12:00,1.9632,1.96325,1.9632,1.96325,6400000.0
2008-06-11 23:13:00,1.9633,1.9633,1.96325,1.96325,6400000.0
2008-06-11 23:14:00,1.9633,1.9633,1.9632,1.9632,25000000.0
2008-06-11 23:15:00,1.9633,1.9634,1.9633,1.9634,22600000.0
2008-06-11 23:16:00,1.96335,1.96335,1.96335,1.96335,3200000.0
2008-06-11 23:17:00,1.9633,1.9634,1.9633,1.9634,10800000.0
2008-06-11 23:18:00,1.9633,1.96345,1.9633,1.96345,13400000.0
2008-06-11 23:19:00,1.96345,1.9636,1.96335,1.9636,83800000.0
2008-06-11 23:20:00,1.96355,1.96355,1.96355,1.96355,4000000.0
2008-06-11 23:21:00,1.9634,1.9635,1.9634,1.9635,17400000.0
2008-06-11 23:22:00,1.9635,1.9637,1.9634,1.96365,56600000.0
2008-06-11 23:23:00,1.9636,1.9636,1.9636,1.9636,9200000.0
2008-06-11 23:24:00,1.9636,1.9636,1.9635,1.9635,9800000.0
2008-06-11 23:25:00,1.9634,1.9634,1.9633,1.9633,8600000.0
2008-06-11 23:26:00,1.96345,1.96345,1.96345,1.96345,6400000.0
2008-06-11 23:27:00,1.96325,1.96325,1.96325,1.96325,1000000.0
2008-06-11 23:28:00,1.96345,1.96345,1.96345,1.96345,12800000.0
2008-06-11 23:29:00,1.96345,1.96345,1.9634,1.96345,21200000.0
2008-06-11 23:30:00,1.9635,1.9635,1.9634,1.9634,28200000.0
2008-06-11 23:31:00,1.9634,1.9634,1.9629,1.9633,95600000.0
2008-06-11 23:32:00,1.9631,1.9631,1.9631,1.9631,9200000.0
2008-06-11 23:33:00,1.96295,1.96295,1.96295,1.96295,1000000.0
2008-06-11 23:34:00,1.96307,1.96319,1.96305,1.96308,84000000.0
2008-06-11 23:35:00,1.96308,1.96318,1.96308,1.96315,239199999.0
2008-06-11 23:36:00,1.96315,1.96315,1.9631,1.9631,3200000.0
2008-06-11 23:37:00,1.9631,1.9631,1.9631,1.9631,38200000.0
2008-06-11 23:38:00,1.9629,1.9632,1.9629,1.9631,76400000.0
2008-06-11 23:39:00,1.96295,1.96295,1.96295,1.96295,1000000.0
2008-06-11 23:40:00,1.9631,1.96325,1.9631,1.96325,61000000.0
2008-06-11 23:41:00,1.96305,1.96305,1.96305,1.96305,1000000.0
2008-06-11 23:42:00,1.96305,1.9636,1.96305,1.96325,84199999.0
2008-06-11 23:43:00,1.96325,1.96325,1.9632,1.9632,58000000.0
2008-06-11 23:44:00,1.9632,1.96335,1.96295,1.9633,49600001.0
2008-06-11 23:45:00,1.9632,1.9632,1.9632,1.9632,1000000.0
2008-06-11 23:46:00,1.96345,1.96345,1.96335,1.96335,30400000.0
2008-06-11 23:47:00,1.96335,1.96349,1.96335,1.96347,24500000.0
2008-06-11 23:48:00,1.96327,1.96333,1.96327,1.96333,18500000.0
2008-06-11 23:49:00,1.96327,1.96333,1.96325,1.96333,66100000.0
2008-06-11 23:50:00,1.96335,1.96335,1.9633,1.96332,46500000.0
2008-06-11 23:51:00,1.96315,1.9633,1.96315,1.9633,102800000.0
2008-06-11 23:52:00,1.9633,1.9633,1.9632,1.9632,5000000.0
2008-06-11 23:53:00,1.9633,1.9633,1.9633,1.9633,8800000.0
2008-06-11 23:54:00,1.9632,1.9632,1.9632,1.9632,1000000.0
2008-06-11 23:55:00,1.9633,1.9633,1.9633,1.9633,8800000.0
2008-06-11 23:56:00,1.96315,1.96331,1.96309,1.9631,92500000.0
2008-06-11 23:57:00,1.9632,1.9633,1.9632,1.9633,9000000.0
2008-06-11 23:58:00,1.9633,1.9633,1.9633,1.9633,13600000.0
2008-06-11 23:59:00,1.9631,1.96322,1.9631,1.96315,73400000.0
2008-06-12 00:00:00,1.9633,1.9633,1.9633,1.9633,16800000.0
2008-06-12 00:01:00,1.9633,1.9633,1.9633,1.9633,19800000.0
2008-06-12 00:02:00,1.9633,1.9633,1.9633,1.9633,7200000.0
2008-06-12 00:03:00,1.96313,1.96313,1.96295,1.96295,116600000.0
2008-06-12 00:04:00,1.9633,1.9633,1.9633,1.9633,45000000.0
2008-06-12 00:05:00,1.9633,1.9634,1.9633,1.9633,111200000.0
2008-06-12 00:06:00,1.9633,1.9633,1.9633,1.9633,22000000.0
2008-06-12 00:07:00,1.9633,1.9633,1.9633,1.9633,13200000.0
2008-06-12 00:08:00,1.9634,1.9634,1.9634,1.9634,13200000.0
2008-06-12 00:09:00,1.9635,1.9635,1.9635,1.9635,1800000.0
2008-06-12 00:10:00,1.96344,1.96344,1.96303,1.96335,47900000.0
2008-06-12 00:11:00,1.9635,1.9636,1.9634,1.9636,43600000.0
2008-06-12 00:12:00,1.9635,1.9637,1.9635,1.9637,52600000.0
2008-06-12 00:13:00,1.9637,1.964,1.9637,1.9638,160800000.0
2008-06-12 00:14:00,1.9638,1.9638,1.9635,1.9635,65600000.0
2008-06-12 00:15:00,1.9635,1.9635,1.9635,1.9635,14400000.0
2008-06-12 00:16:00,1.96335,1.96335,1.96335,1.96335,1000000.0
2008-06-12 00:17:00,1.9634,1.9634,1.9634,1.9634,1000000.0
2008-06-12 00:18:00,1.9637,1.96375,1.9637,1.96375,48800000.0
2008-06-12 00:19:00,1.9637,1.9638,1.9637,1.96375,21400000.0
2008-06-12 00:20:00,1.96375,1.96375,1.96375,1.96375,16000000.0
2008-06-12 00:21:00,1.96375,1.96375,1.96375,1.96375,12000000.0
2008-06-12 00:22:00,1.96366,1.96366,1.96347,1.96365,10800000.0
2008-06-12 00:23:00,1.96365,1.96366,1.96357,1.96366,4200000.0
2008-06-12 00:24:00,1.96365,1.96368,1.96362,1.96368,14300000.0
2008-06-12 00:25:00,1.96375,1.96375,1.9637,1.96375,4000000.0
2008-06-12 00:26:00,1.96375,1.96375,1.96375,1.96375,2000000.0
2008-06-12 00:27:00,1.96375,1.96375,1.96375,1.96375,1000000.0
2008-06-12 00:28:00,1.9636,1.96364,1.96321,1.96321,11300000.0
2008-06-12 00:29:00,1.96375,1.9638,1.96375,1.9638,3000000.0
2008-06-12 00:30:00,1.96375,1.964,1.96375,1.9638,10000000.0
2008-06-12 00:31:00,1.9638,1.9641,1.9638,1.9638,74600000.0
2008-06-12 00:32:00,1.9638,1.9638,1.9638,1.9638,6600000.0
2008-06-12 00:33:00,1.9638,1.9638,1.9638,1.9638,4800000.0
2008-06-12 00:34:00,1.9638,1.9643,1.9638,1.964,146600001.0
2008-06-12 00:35:00,1.964,1.964,1.964,1.964,23600000.0
2008-06-12 00:36:00,1.964,1.964,1.964,1.964,59600000.0
2008-06-12 00:37:00,1.9642,1.96435,1.9637,1.9637,101100000.0
2008-06-12 00:38:00,1.9637,1.9637,1.9635,1.9635,28800000.0
2008-06-12 00:39:00,1.9635,1.9635,1.9635,1.9635,1700000.0
2008-06-12 00:40:00,1.9635,1.9635,1.9635,1.9635,12400000.0
2008-06-12 00:41:00,1.9635,1.9635,1.9634,1.9634,16400000.0
2008-06-12 00:42:00,1.9633,1.9633,1.963,1.9633,38800000.0
2008-06-12 00:43:00,1.9631,1.9631,1.9629,1.96305,73900000.0
2008-06-12 00:44:00,1.963,1.963,1.96275,1.963,66000000.0
2008-06-12 00:45:00,1.963,1.963,1.963,1.963,100000.0
2008-06-12 00:46:00,1.963,1.9634,1.963,1.9634,57600000.0
2008-06-12 00:47:00,1.9634,1.9634,1.9634,1.9634,15200000.0
2008-06-12 00:48:00,1.9634,1.96355,1.9634,1.96355,42800000.0
2008-06-12 00:49:00,1.9635,1.96355,1.9634,1.96355,94100000.0
2008-06-12 00:50:00,1.96355,1.9638,1.9635,1.9638,82100000.0
2008-06-12 00:51:00,1.9638,1.9638,1.96375,1.96375,1100000.0
2008-06-12 00:52:00,1.9637,1.9637,1.9637,1.9637,20200001.0
2008-06-12 00:53:00,1.96364,1.96377,1.96346,1.96373,106200000.0
2008-06-12 00:54:00,1.9637,1.9638,1.9637,1.9637,85400000.0
2008-06-12 00:55:00,1.9637,1.9637,1.9633,1.96355,277700000.0
2008-06-12 00:56:00,1.96355,1.96355,1.9633,1.9633,31300001.0
2008-06-12 00:57:00,1.9633,1.9633,1.9633,1.9633,24100000.0
2008-06-12 00:58:00,1.9635,1.96355,1.9635,1.96355,3300000.0
2008-06-12 00:59:00,1.96355,1.9636,1.96355,1.9636,7000000.0
2008-06-12 01:00:00,1.9636,1.9636,1.9633,1.9633,21299999.0
2008-06-12 01:01:00,1.9633,1.9633,1.9633,1.9633,46200001.0
2008-06-12 01:02:00,1.9633,1.9634,1.9632,1.9632,104599999.0
2008-06-12 01:03:00,1.9632,1.9632,1.9626,1.9628,128200000.0
2008-06-12 01:04:00,1.9628,1.9628,1.9628,1.9628,5200000.0
2008-06-12 01:05:00,1.9628,1.9628,1.9628,1.9628,6600000.0
2008-06-12 01:06:00,1.96262,1.96265,1.96246,1.96265,211800000.0
2008-06-12 01:07:00,1.9628,1.9628,1.9627,1.9627,25600000.0
2008-06-12 01:08:00,1.9627,1.9627,1.9626,1.9626,1700000.0
2008-06-12 01:09:00,1.9626,1.9626,1.9624,1.9624,24000000.0
2008-06-12 01:10:00,1.9624,1.9624,1.9623,1.9623,96599999.0
2008-06-12 01:11:00,1.9623,1.9626,1.9623,1.9626,4200000.0
2008-06-12 01:12:00,1.9623,1.9623,1.9623,1.9623,1000000.0
2008-06-12 01:13:00,1.9624,1.9626,1.9624,1.9626,16000000.0
2008-06-12 01:14:00,1.9626,1.9626,1.9623,1.9623,16500000.0
2008-06-12 01:15:00,1.9623,1.9625,1.9621,1.9625,32700000.0
2008-06-12 01:16:00,1.9625,1.9625,1.9625,1.9625,5800000.0
2008-06-12 01:17:00,1.9625,1.9625,1.9625,1.9625,100000.0
2008-06-12 01:18:00,1.9625,1.9625,1.9621,1.96245,36100000.0
2008-06-12 01:19:00,1.96245,1.9626,1.96245,1.9626,81700000.0
2008-06-12 01:20:00,1.9626,1.96285,1.96225,1.96225,165800000.0
2008-06-12 01:21:00,1.9623,1.96265,1.9623,1.96265,40000000.0
2008-06-12 01:22:00,1.96265,1.96305,1.96265,1.96305,77700001.0
2008-06-12 01:23:00,1.96305,1.96315,1.963,1.963,69400000.0
2008-06-12 01:24:00,1.963,1.963,1.963,1.963,4900000.0
2008-06-12 01:25:00,1.963,1.963,1.963,1.963,21600000.0
2008-06-12 01:26:00,1.963,1.963,1.963,1.963,100000.0
2008-06-12 01:27:00,1.9629,1.96302,1.9628,1.9629,95700000.0
2008-06-12 01:28:00,1.963,1.963,1.963,1.963,70600000.0
2008-06-12 01:29:00,1.96305,1.9632,1.96305,1.9632,10700000.0
2008-06-12 01:30:00,1.9632,1.9633,1.9632,1.96325,30400000.0
2008-06-12 01:31:00,1.96325,1.96325,1.96325,1.96325,1000000.0
2008-06-12 01:32:00,1.9632,1.9633,1.9632,1.9633,55400000.0
2008-06-12 01:33:00,1.9633,1.9637,1.9633,1.9637,40000000.0
2008-06-12 01:34:00,1.9637,1.9637,1.9633,1.9633,22800000.0
2008-06-12 01:35:00,1.9633,1.96335,1.9633,1.96335,9800000.0
2008-06-12 01:36:00,1.96335,1.96335,1.9632,1.9632,5000000.0
2008-06-12 01:37:00,1.9632,1.9632,1.9632,1.9632,6600000.0
2008-06-12 01:38:00,1.96312,1.96327,1.96303,1.9632,135700000.0
2008-06-12 01:39:00,1.9631,1.96312,1.96292,1.96312,163300000.0
2008-06-12 01:40:00,1.9632,1.9632,1.9631,1.9632,31600000.0
2008-06-12 01:41:00,1.9632,1.9632,1.96315,1.96315,7900000.0
2008-06-12 01:42:00,1.96315,1.96315,1.96315,1.96315,1000000.0
2008-06-12 01:43:00,1.96315,1.96325,1.96295,1.9631,55400000.0
2008-06-12 01:44:00,1.9631,1.9631,1.9631,1.9631,100000.0
2008-06-12 01:45:00,1.96305,1.96305,1.96305,1.96305,1000000.0
2008-06-12 01:46:00,1.96305,1.96355,1.96305,1.9635,33100000.0
2008-06-12 01:47:00,1.9635,1.9638,1.9634,1.9638,27400000.0
2008-06-12 01:48:00,1.9634,1.9635,1.9634,1.9635,7000000.0
2008-06-12 01:49:00,1.9635,1.9636,1.9634,1.9635,5800000.0
2008-06-12 01:50:00,1.9634,1.9634,1.9634,1.9634,11000000.0
2008-06-12 01:51:00,1.9633,1.96336,1.96316,1.9633,28800000.0
2008-06-12 01:52:00,1.9634,1.9635,1.9634,1.9635,14800000.0
2008-06-12 01:53:00,1.9635,1.9635,1.9635,1.9635,6500000.0
2008-06-12 01:54:00,1.9635,1.9635,1.9635,1.9635,12500000.0
2008-06-12 01:55:00,1.9635,1.9635,1.9635,1.9635,200000.0
2008-06-12 01:56:00,1.9635,1.96365,1.96335,1.96335,64800000.0
2008-06-12 01:57:00,1.96335,1.96335,1.9633,1.9633,12600000.0
2008-06-12 01:58:00,1.9633,1.9634,1.9633,1.9634,45400000.0
2008-06-12 01:59:00,1.9634,1.9634,1.9634,1.9634,3000000.0
2008-06-12 02:00:00,1.9634,1.9634,1.9631,1.9633,102800000.0
2008-06-12 02:01:00,1.9633,1.9633,1.96305,1.96315,37500000.0
2008-06-12 02:02:00,1.96315,1.96335,1.9631,1.9633,160900000.0
2008-06-12 02:03:00,1.9633,1.9635,1.9633,1.9633,157200000.0
2008-06-12 02:04:00,1.9633,1.9633,1.9631,1.9631,111600000.0
2008-06-12 02:05:00,1.9631,1.96315,1.963,1.96315,141900000.0
2008-06-12 02:06:00,1.96315,1.96315,1.96315,1.96315,2000000.0
2008-06-12 02:07:00,1.96316,1.96316,1.9629,1.96316,39100000.0
2008-06-12 02:08:00,1.96315,1.96315,1.96315,1.96315,1000000.0
2008-06-12 02:09:00,1.96315,1.96315,1.96315,1.96315,4000000.0
2008-06-12 02:10:00,1.96315,1.96315,1.96315,1.96315,4000000.0
2008-06-12 02:11:00,1.96315,1.96315,1.96315,1.96315,1000000.0
2008-06-12 02:12:00,1.96315,1.96315,1.96315,1.96315,2000000.0
2008-06-12 02:13:00,1.96315,1.96315,1.96315,1.96315,1000000.0
2008-06-12 02:14:00,1.96315,1.96325,1.96315,1.9632,67300000.0
2008-06-12 02:15:00,1.9632,1.9632,1.9631,1.9631,76700000.0
2008-06-12 02:16:00,1.9631,1.9631,1.96275,1.96275,33300000.0
2008-06-12 02:17:00,1.9627,1.96275,1.9627,1.96275,11200000.0
2008-06-12 02:18:00,1.9628,1.9628,1.9628,1.9628,5400000.0
2008-06-12 02:19:00,1.9628,1.9629,1.9628,1.9629,7200000.0
2008-06-12 02:20:00,1.9629,1.9629,1.96285,1.9629,36000000.0
2008-06-12 02:21:00,1.9629,1.9629,1.9628,1.9628,25600000.0
2008-06-12 02:22:00,1.9628,1.9628,1.9627,1.9628,76000000.0
2008-06-12 02:23:00,1.9628,1.963,1.9628,1.9629,162000000.0
2008-06-12 02:24:00,1.9629,1.9631,1.9629,1.9631,58800000.0
2008-06-12 02:25:00,1.963,1.9631,1.963,1.9631,80200000.0
2008-06-12 02:26:00,1.9631,1.9631,1.96305,1.96305,110400000.0
2008-06-12 02:27:00,1.9631,1.9631,1.9629,1.9629,97000000.0
2008-06-12 02:28:00,1.9629,1.9629,1.9628,1.9628,20800000.0
2008-06-12 02:29:00,1.9628,1.9628,1.96275,1.9628,42200000.0
2008-06-12 02:30:00,1.9627,1.9627,1.9627,1.9627,35400000.0
2008-06-12 02:31:00,1.9627,1.9627,1.9627,1.9627,52600000.0
2008-06-12 02:32:00,1.9627,1.9627,1.9624,1.9625,67600000.0
2008-06-12 02:33:00,1.9625,1.9625,1.9624,1.9624,118600000.0
2008-06-12 02:34:00,1.9624,1.9624,1.9623,1.9624,143800000.0
2008-06-12 02:35:00,1.9624,1.9624,1.9624,1.9624,124800000.0
2008-06-12 02:36:00,1.9624,1.9624,1.9623,1.9624,32600000.0
2008-06-12 02:37:00,1.9624,1.9624,1.9623,1.9624,117000000.0
2008-06-12 02:38:00,1.9625,1.9625,1.9624,1.9625,87200000.0
2008-06-12 02:39:00,1.9625,1.9625,1.9625,1.9625,13200000.0
2008-06-12 02:40:00,1.9625,1.96255,1.9621,1.9622,194900000.0
2008-06-12 02:41:00,1.9622,1.9622,1.96185,1.96185,78600000.0
2008-06-12 02:42:00,1.96195,1.9622,1.96195,1.96205,41200000.0
2008-06-12 02:43:00,1.96205,1.96205,1.96205,1.96205,1800000.0
2008-06-12 02:44:00,1.962,1.962,1.9618,1.9618,140299999.0
2008-06-12 02:45:00,1.9617,1.9617,1.96145,1.96155,150600000.0
2008-06-12 02:46:00,1.96155,1.96155,1.96115,1.96115,76900000.0
2008-06-12 02:47:00,1.9612,1.9614,1.9612,1.9614,126800000.0
2008-06-12 02:48:00,1.9614,1.9614,1.9614,1.9614,12700000.0
2008-06-12 02:49:00,1.96098,1.96113,1.96098,1.96102,18700000.0
2008-06-12 02:50:00,1.9614,1.9615,1.9614,1.9614,57200000.0
2008-06-12 02:51:00,1.9614,1.9614,1.9613,1.9613,219000000.0
2008-06-12 02:52:00,1.9613,1.9614,1.96125,1.96125,66100000.0
2008-06-12 02:53:00,1.96125,1.9615,1.9612,1.9613,172700000.0
2008-06-12 02:54:00,1.9613,1.9614,1.96115,1.96115,121400000.0
2008-06-12 02:55:00,1.9611,1.96115,1.96105,1.9611,60300000.0
2008-06-12 02:56:00,1.9611,1.9613,1.96105,1.9613,73800000.0
2008-06-12 02:57:00,1.9613,1.9615,1.9613,1.96135,96300000.0
2008-06-12 02:58:00,1.9614,1.96155,1.9613,1.9615,176800000.0
2008-06-12 02:59:00,1.9615,1.96205,1.9615,1.9618,96000000.0
2008-06-12 03:00:00,1.9618,1.9618,1.9615,1.9616,79200000.0
2008-06-12 03:01:00,1.9616,1.9616,1.9616,1.9616,81400000.0
2008-06-12 03:02:00,1.9616,1.9617,1.9615,1.9615,146400001.0
2008-06-12 03:03:00,1.9615,1.9615,1.9615,1.9615,15200000.0
2008-06-12 03:04:00,1.9615,1.9615,1.9615,1.9615,2600000.0
2008-06-12 03:05:00,1.9615,1.9615,1.9614,1.9614,62800001.0
2008-06-12 03:06:00,1.9614,1.9614,1.9614,1.9614,20800000.0
2008-06-12 03:07:00,1.9613,1.9615,1.9613,1.9615,13200000.0
2008-06-12 03:08:00,1.9614,1.9616,1.9614,1.9616,84600000.0
2008-06-12 03:09:00,1.9616,1.96165,1.9616,1.9616,75199999.0
2008-06-12 03:10:00,1.96165,1.96165,1.9616,1.9616,43800000.0
2008-06-12 03:11:00,1.9616,1.9616,1.9616,1.9616,200000.0
2008-06-12 03:12:00,1.9616,1.96165,1.9616,1.96165,41400000.0
2008-06-12 03:13:00,1.9616,1.9616,1.9616,1.9616,25600000.0
2008-06-12 03:14:00,1.9616,1.9616,1.9616,1.9616,38999999.0
2008-06-12 03:15:00,1.9616,1.9616,1.9616,1.9616,200000.0
2008-06-12 03:16:00,1.9616,1.9617,1.9615,1.9616,105400001.0
2008-06-12 03:17:00,1.9616,1.9616,1.9613,1.9615,107400000.0
2008-06-12 03:18:00,1.9614,1.9616,1.9614,1.9616,128200000.0
2008-06-12 03:19:00,1.9616,1.9616,1.9615,1.9615,7200000.0
2008-06-12 03:20:00,1.9614,1.9614,1.9614,1.9614,69600000.0
2008-06-12 03:21:00,1.9614,1.96145,1.9614,1.9614,36200000.0
2008-06-12 03:22:00,1.9614,1.9615,1.9611,1.9612,26200000.0
2008-06-12 03:23:00,1.9611,1.9611,1.961,1.961,127800000.0
2008-06-12 03:24:00,1.961,1.961,1.9604,1.9604,143800000.0
2008-06-12 03:25:00,1.9604,1.9604,1.96,1.96025,72600001.0
2008-06-12 03:26:00,1.9601,1.96025,1.9595,1.9596,231800000.0
2008-06-12 03:27:00,1.9595,1.9596,1.9593,1.9593,274799999.0
2008-06-12 03:28:00,1.9593,1.9594,1.9591,1.9593,162800000.0
2008-06-12 03:29:00,1.9593,1.9595,1.9592,1.9592,239000000.0
2008-06-12 03:30:00,1.9592,1.95925,1.959,1.95905,435599998.0
2008-06-12 03:31:00,1.95905,1.9592,1.9587,1.9589,469599998.0
2008-06-12 03:32:00,1.9589,1.9591,1.9586,1.959,468799997.0
2008-06-12 03:33:00,1.959,1.9593,1.959,1.959,164400000.0
2008-06-12 03:34:00,1.959,1.95935,1.9586,1.959,489999998.0
2008-06-12 03:35:00,1.959,1.9593,1.9588,1.9588,731000000.0
2008-06-12 03:36:00,1.9588,1.959,1.9588,1.9588,193800000.0
2008-06-12 03:37:00,1.9588,1.9588,1.9588,1.9588,39400000.0
2008-06-12 03:38:00,1.9589,1.959,1.9589,1.959,62000000.0
2008-06-12 03:39:00,1.959,1.9592,1.959,1.95915,84000000.0
2008-06-12 03:40:00,1.95915,1.95915,1.9591,1.9591,31400000.0
2008-06-12 03:41:00,1.9591,1.95915,1.9591,1.9591,37600000.0
2008-06-12 03:42:00,1.9591,1.9591,1.9591,1.9591,65400000.0
2008-06-12 03:43:00,1.9591,1.9592,1.9591,1.9592,70800000.0
2008-06-12 03:44:00,1.9592,1.9592,1.959,1.959,71800000.0
2008-06-12 03:45:00,1.959,1.959,1.9588,1.9589,280200001.0
2008-06-12 03:46:00,1.9589,1.9591,1.9588,1.9591,151000000.0
2008-06-12 03:47:00,1.9591,1.9595,1.9591,1.9592,222199999.0
2008-06-12 03:48:00,1.9592,1.9592,1.95905,1.9592,134800000.0
2008-06-12 03:49:00,1.9592,1.9592,1.95905,1.95905,14000000.0
2008-06-12 03:50:00,1.9592,1.9592,1.959,1.959,51200000.0
2008-06-12 03:51:00,1.959,1.95925,1.959,1.9592,389999998.0
2008-06-12 03:52:00,1.95925,1.9594,1.95925,1.9594,180800000.0
2008-06-12 03:53:00,1.9594,1.9594,1.9593,1.9593,52400000.0
2008-06-12 03:54:00,1.9593,1.9596,1.9592,1.9595,414599999.0
2008-06-12 03:55:00,1.9595,1.95955,1.9595,1.9595,98400000.0
2008-06-12 03:56:00,1.9595,1.9595,1.9589,1.959,346800000.0
2008-06-12 03:57:00,1.959,1.9591,1.9589,1.959,336200000.0
2008-06-12 03:58:00,1.9589,1.959,1.9582,1.9582,438999999.0
2008-06-12 03:59:00,1.9582,1.9584,1.9575,1.9577,485799999.0
2008-06-12 04:00:00,1.9577,1.958,1.9577,1.958,471400000.0
2008-06-12 04:01:00,1.958,1.95845,1.958,1.95845,392000000.0
2008-06-12 04:02:00,1.95845,1.95845,1.9584,1.9584,125799999.0
2008-06-12 04:03:00,1.9585,1.9585,1.9584,1.9584,112400000.0
2008-06-12 04:04:00,1.9584,1.95855,1.9583,1.95855,303600000.0
2008-06-12 04:05:00,1.9585,1.9586,1.9585,1.9586,66200000.0
2008-06-12 04:06:00,1.9586,1.9586,1.9586,1.9586,25600000.0
2008-06-12 04:07:00,1.9586,1.9588,1.9586,1.95865,142400000.0
2008-06-12 04:08:00,1.95865,1.9591,1.95865,1.9588,303200001.0
2008-06-12 04:09:00,1.9591,1.9591,1.9588,1.9591,37000000.0
2008-06-12 04:10:00,1.9591,1.9591,1.95855,1.9588,218400000.0
2008-06-12 04:11:00,1.9588,1.9589,1.9588,1.9589,29800000.0
2008-06-12 04:12:00,1.9589,1.9593,1.9589,1.9593,51400000.0
2008-06-12 04:13:00,1.9592,1.9592,1.95905,1.95905,9000000.0
2008-06-12 04:14:00,1.9591,1.9593,1.9591,1.9593,69400000.0
2008-06-12 04:15:00,1.9593,1.9596,1.9592,1.9592,212600000.0
2008-06-12 04:16:00,1.9592,1.9592,1.959,1.9591,158600000.0
2008-06-12 04:17:00,1.959,1.9591,1.959,1.959,210600000.0
2008-06-12 04:18:00,1.959,1.9592,1.9589,1.9591,401200000.0
2008-06-12 04:19:00,1.9591,1.9592,1.9589,1.9591,303799998.0
2008-06-12 04:20:00,1.95915,1.9593,1.9591,1.9593,292200000.0
2008-06-12 04:21:00,1.9593,1.9593,1.9593,1.9593,121200000.0
2008-06-12 04:22:00,1.9593,1.9593,1.9593,1.9593,133400001.0
2008-06-12 04:23:00,1.9594,1.9595,1.9594,1.9595,90800000.0
2008-06-12 04:24:00,1.9595,1.9595,1.9595,1.9595,47200000.0
2008-06-12 04:25:00,1.9595,1.9595,1.9595,1.9595,51000000.0
2008-06-12 04:26:00,1.9595,1.9595,1.9592,1.9593,110400000.0
2008-06-12 04:27:00,1.9593,1.9593,1.9592,1.95925,276800000.0
2008-06-12 04:28:00,1.9592,1.9593,1.9592,1.95925,53600000.0
2008-06-12 04:29:00,1.95925,1.95935,1.95925,1.95935,71600000.0
2008-06-12 04:30:00,1.95935,1.9594,1.9593,1.9594,413199998.0
2008-06-12 04:31:00,1.9594,1.9594,1.9594,1.9594,9600000.0
2008-06-12 04:32:00,1.9594,1.9595,1.9593,1.9595,148800000.0
2008-06-12 04:33:00,1.9595,1.9595,1.9589,1.959,236400000.0
2008-06-12 04:34:00,1.959,1.9592,1.9586,1.95875,308600000.0
2008-06-12 04:35:00,1.95875,1.95885,1.9582,1.95825,230200000.0
2008-06-12 04:36:00,1.95825,1.9591,1.9581,1.95835,100800000.0
2008-06-12 04:37:00,1.95835,1.9584,1.95835,1.9584,13000000.0
2008-06-12 04:38:00,1.9584,1.9584,1.9582,1.9582,61599998.0
2008-06-12 04:39:00,1.9582,1.9582,1.958,1.95805,118200000.0
2008-06-12 04:40:00,1.95805,1.9582,1.958,1.9581,423400000.0
2008-06-12 04:41:00,1.9581,1.9581,1.9575,1.9575,235599999.0
2008-06-12 04:42:00,1.9575,1.9576,1.9573,1.9573,288200002.0
2008-06-12 04:43:00,1.9573,1.9573,1.9567,1.9569,505399999.0
2008-06-12 04:44:00,1.9569,1.9569,1.9568,1.9568,176800000.0
2008-06-12 04:45:00,1.9568,1.957,1.9568,1.957,370599998.0
2008-06-12 04:46:00,1.957,1.95725,1.957,1.957,525800001.0
2008-06-12 04:47:00,1.957,1.95715,1.957,1.95715,156800000.0
2008-06-12 04:48:00,1.95715,1.9573,1.9571,1.9573,55200000.0
2008-06-12 04:49:00,1.95715,1.9573,1.95715,1.9573,8200000.0
2008-06-12 04:50:00,1.9573,1.9573,1.9568,1.9568,136399999.0
2008-06-12 04:51:00,1.9568,1.95705,1.9568,1.957,486000003.0
2008-06-12 04:52:00,1.957,1.957,1.9568,1.957,194000001.0
2008-06-12 04:53:00,1.957,1.957,1.9569,1.957,82800000.0
2008-06-12 04:54:00,1.95695,1.9573,1.9569,1.9572,329799999.0
2008-06-12 04:55:00,1.9572,1.9575,1.9572,1.9574,252000000.0
2008-06-12 04:56:00,1.9574,1.9577,1.9574,1.95745,227200001.0
2008-06-12 04:57:00,1.9575,1.95755,1.9574,1.9574,85800000.0
2008-06-12 04:58:00,1.9574,1.9575,1.9572,1.9572,389400000.0
2008-06-12 04:59:00,1.9572,1.9572,1.9572,1.9572,33600000.0
2008-06-12 05:00:00,1.9572,1.9572,1.9572,1.9572,33600000.0
2008-06-12 05:01:00,1.9572,1.9572,1.957,1.9572,410399999.0
2008-06-12 05:02:00,1.9572,1.9572,1.9569,1.9569,337600001.0
2008-06-12 05:03:00,1.9569,1.957,1.9568,1.957,320799999.0
2008-06-12 05:04:00,1.957,1.957,1.9569,1.9569,173400000.0
2008-06-12 05:05:00,1.9568,1.95685,1.9568,1.95685,276399998.0
2008-06-12 05:06:00,1.95685,1.95705,1.9568,1.957,288200000.0
2008-06-12 05:07:00,1.957,1.9571,1.9568,1.95705,335600000.0
2008-06-12 05:08:00,1.957,1.9571,1.9568,1.95685,449799999.0
2008-06-12 05:09:00,1.9569,1.9573,1.9569,1.9573,163199998.0
2008-06-12 05:10:00,1.9574,1.9575,1.9573,1.9575,209000001.0
2008-06-12 05:11:00,1.9575,1.9575,1.95725,1.9573,228800000.0
2008-06-12 05:12:00,1.9572,1.9573,1.95675,1.9568,300000000.0
2008-06-12 05:13:00,1.9568,1.95775,1.9568,1.9571,414599999.0
2008-06-12 05:14:00,1.957,1.9571,1.9568,1.9571,232200000.0
2008-06-12 05:15:00,1.9571,1.9571,1.9571,1.9571,47000000.0
2008-06-12 05:16:00,1.9571,1.9573,1.9571,1.9573,248800000.0
2008-06-12 05:17:00,1.9573,1.9573,1.9573,1.9573,216399998.0
2008-06-12 05:18:00,1.9573,1.9579,1.9573,1.95775,163399998.0
2008-06-12 05:19:00,1.95775,1.9581,1.9575,1.9579,330000000.0
2008-06-12 05:20:00,1.9579,1.9579,1.95775,1.9578,136600002.0
2008-06-12 05:21:00,1.9578,1.9578,1.9572,1.9575,235000001.0
2008-06-12 05:22:00,1.9575,1.95805,1.9575,1.95805,150000000.0
2008-06-12 05:23:00,1.95805,1.9583,1.95805,1.9583,95599999.0
2008-06-12 05:24:00,1.9583,1.9584,1.95825,1.9584,73999999.0
2008-06-12 05:25:00,1.9584,1.9585,1.9584,1.9584,84800000.0
2008-06-12 05:26:00,1.9584,1.9585,1.95835,1.9585,123800000.0
2008-06-12 05:27:00,1.9585,1.95855,1.9585,1.9585,18400000.0
2008-06-12 05:28:00,1.9585,1.9588,1.9585,1.9587,73200000.0
2008-06-12 05:29:00,1.9587,1.9587,1.9585,1.9586,39600000.0
2008-06-12 05:30:00,1.9586,1.9586,1.9586,1.9586,3200000.0
2008-06-12 05:31:00,1.9586,1.9586,1.9586,1.9586,28400000.0
2008-06-12 05:32:00,1.9586,1.9586,1.9586,1.9586,10400000.0
2008-06-12 05:33:00,1.95848,1.95848,1.95833,1.95836,18600000.0
2008-06-12 05:34:00,1.9586,1.9586,1.9586,1.9586,1000000.0
2008-06-12 05:35:00,1.9586,1.9586,1.9585,1.9585,54200000.0
2008-06-12 05:36:00,1.9585,1.9586,1.9585,1.9586,34000000.0
2008-06-12 05:37:00,1.95855,1.9586,1.9584,1.9584,73000000.0
2008-06-12 05:38:00,1.9584,1.9584,1.9584,1.9584,115200000.0
2008-06-12 05:39:00,1.9585,1.9585,1.9585,1.9585,29600000.0
2008-06-12 05:40:00,1.9585,1.9585,1.9585,1.9585,3800000.0
2008-06-12 05:41:00,1.9585,1.9585,1.9585,1.9585,4800000.0
2008-06-12 05:42:00,1.9585,1.9585,1.9585,1.9585,4800000.0
2008-06-12 05:43:00,1.9585,1.9585,1.9585,1.9585,17200000.0
2008-06-12 05:44:00,1.9585,1.9585,1.9584,1.9584,23600000.0
2008-06-12 05:45:00,1.9584,1.9584,1.9584,1.9584,25200000.0
2008-06-12 05:46:00,1.9584,1.9585,1.9584,1.9585,12200000.0
2008-06-12 05:47:00,1.9585,1.9586,1.9584,1.9584,229200000.0
2008-06-12 05:48:00,1.9584,1.9584,1.9581,1.9581,158200000.0
2008-06-12 05:49:00,1.9581,1.9581,1.9581,1.9581,22800000.0
2008-06-12 05:50:00,1.9581,1.9583,1.9581,1.9583,30200000.0
2008-06-12 05:51:00,1.9583,1.9583,1.9583,1.9583,10400000.0
2008-06-12 05:52:00,1.9583,1.9583,1.9583,1.9583,10400000.0
2008-06-12 05:53:00,1.9582,1.9583,1.95815,1.95825,27600000.0
2008-06-12 05:54:00,1.95825,1.95845,1.95825,1.95835,38400000.0
2008-06-12 05:55:00,1.9584,1.9584,1.9583,1.9583,72000000.0
2008-06-12 05:56:00,1.9583,1.9583,1.9583,1.9583,23000000.0
2008-06-12 05:57:00,1.9584,1.9584,1.9581,1.9583,207800001.0
2008-06-12 05:58:00,1.9583,1.9583,1.9583,1.9583,94400000.0
2008-06-12 05:59:00,1.9583,1.9583,1.9583,1.9583,9600000.0
2008-06-12 06:00:00,1.9583,1.9584,1.9581,1.9581,603400004.0
2008-06-12 06:01:00,1.9581,1.9581,1.9581,1.9581,122000002.0
2008-06-12 06:02:00,1.9581,1.9586,1.9581,1.95855,260600000.0
2008-06-12 06:03:00,1.95855,1.9586,1.95855,1.9586,40000000.0
2008-06-12 06:04:00,1.9586,1.9586,1.9582,1.9583,159200000.0
2008-06-12 06:05:00,1.9583,1.9583,1.9583,1.9583,43400000.0
2008-06-12 06:06:00,1.9583,1.9583,1.9583,1.9583,20600000.0
2008-06-12 06:07:00,1.9583,1.9583,1.95795,1.958,90800000.0
2008-06-12 06:08:00,1.958,1.958,1.958,1.958,8000000.0
2008-06-12 06:09:00,1.958,1.958,1.958,1.958,1600000.0
2008-06-12 06:10:00,1.95773,1.95831,1.95755,1.95795,39200000.0
2008-06-12 06:11:00,1.95768,1.95787,1.95768,1.95784,17100000.0
2008-06-12 06:12:00,1.958,1.958,1.958,1.958,6400000.0
2008-06-12 06:13:00,1.958,1.958,1.958,1.958,1600000.0
2008-06-12 06:14:00,1.958,1.958,1.958,1.958,1600000.0
2008-06-12 06:15:00,1.958,1.958,1.958,1.958,3200000.0
2008-06-12 06:16:00,1.958,1.958,1.9575,1.9576,97000001.0
2008-06-12 06:17:00,1.9576,1.9576,1.9576,1.9576,4800000.0
2008-06-12 06:18:00,1.9576,1.9576,1.9573,1.9573,51000000.0
2008-06-12 06:19:00,1.9573,1.9573,1.9573,1.9573,110799999.0
2008-06-12 06:20:00,1.9573,1.9573,1.9573,1.9573,5400000.0
2008-06-12 06:21:00,1.9573,1.9574,1.9573,1.9574,84999999.0
2008-06-12 06:22:00,1.9574,1.9574,1.9573,1.9574,45400001.0
2008-06-12 06:23:00,1.95745,1.9577,1.95745,1.9577,124800000.0
2008-06-12 06:24:00,1.9577,1.9578,1.9577,1.9577,85800000.0
2008-06-12 06:25:00,1.9578,1.9582,1.9577,1.9582,325200001.0
2008-06-12 06:26:00,1.9583,1.9585,1.9583,1.9584,37600000.0
2008-06-12 06:27:00,1.9584,1.9584,1.9583,1.9583,35600000.0
2008-06-12 06:28:00,1.9583,1.9583,1.9583,1.9583,12400000.0
2008-06-12 06:29:00,1.9583,1.9583,1.9583,1.9583,3600000.0
2008-06-12 06:30:00,1.9583,1.9583,1.9577,1.9577,41600000.0
2008-06-12 06:31:00,1.9579,1.9579,1.9576,1.9577,159000000.0
2008-06-12 06:32:00,1.9577,1.9577,1.9574,1.9577,67000000.0
2008-06-12 06:33:00,1.9577,1.9577,1.9577,1.9577,4800000.0
2008-06-12 06:34:00,1.9575,1.95784,1.9573,1.95748,73200000.0
2008-06-12 06:35:00,1.9577,1.95785,1.95765,1.95785,98000000.0
2008-06-12 06:36:00,1.9579,1.9579,1.9578,1.9579,84000001.0
2008-06-12 06:37:00,1.95775,1.95775,1.9577,1.9577,4600000.0
2008-06-12 06:38:00,1.9577,1.9577,1.9577,1.9577,1000000.0
2008-06-12 06:39:00,1.9577,1.9577,1.9577,1.9577,29600001.0
2008-06-12 06:40:00,1.9577,1.9579,1.9577,1.9579,156000001.0
2008-06-12 06:41:00,1.9579,1.9582,1.9579,1.9581,233999999.0
2008-06-12 06:42:00,1.9581,1.9581,1.95795,1.9581,59200000.0
2008-06-12 06:43:00,1.9581,1.9581,1.9581,1.9581,30400000.0
2008-06-12 06:44:00,1.9581,1.9581,1.9581,1.9581,13200000.0
2008-06-12 06:45:00,1.9581,1.9581,1.9581,1.9581,4800000.0
2008-06-12 06:46:00,1.9581,1.9582,1.9581,1.9581,40000000.0
2008-06-12 06:47:00,1.9581,1.9581,1.9581,1.9581,8000000.0
2008-06-12 06:48:00,1.958,1.958,1.9574,1.9574,217399999.0
2008-06-12 06:49:00,1.95745,1.9577,1.95745,1.9577,91200000.0
2008-06-12 06:50:00,1.9577,1.9577,1.9574,1.9577,344400000.0
2008-06-12 06:51:00,1.9577,1.9577,1.9577,1.9577,1600000.0
2008-06-12 06:52:00,1.95758,1.95765,1.95737,1.9575,30100000.0
2008-06-12 06:53:00,1.9577,1.9578,1.9577,1.9578,62000000.0
2008-06-12 06:54:00,1.9578,1.95795,1.9578,1.95785,28000000.0
2008-06-12 06:55:00,1.95785,1.95795,1.95785,1.95795,6400000.0
2008-06-12 06:56:00,1.95795,1.958,1.9577,1.9577,51800000.0
2008-06-12 06:57:00,1.9577,1.9578,1.9577,1.9578,13600000.0
2008-06-12 06:58:00,1.9578,1.9578,1.9578,1.9578,65400000.0
2008-06-12 06:59:00,1.9578,1.9578,1.9578,1.9578,1600000.0
2008-06-12 07:00:00,1.9578,1.95785,1.95775,1.95775,123800000.0
2008-06-12 07:01:00,1.9578,1.9578,1.9577,1.9577,125400000.0
2008-06-12 07:02:00,1.9577,1.95775,1.9577,1.95775,25600000.0
2008-06-12 07:03:00,1.9577,1.9577,1.95765,1.9577,72400000.0
2008-06-12 07:04:00,1.9577,1.95775,1.95755,1.9576,203600000.0
2008-06-12 07:05:00,1.9576,1.9577,1.9576,1.9577,297800000.0
2008-06-12 07:06:00,1.9577,1.9578,1.95735,1.9575,317200000.0
2008-06-12 07:07:00,1.9575,1.9579,1.9575,1.9579,297600000.0
2008-06-12 07:08:00,1.9579,1.95795,1.9577,1.9577,390200000.0
2008-06-12 07:09:00,1.9577,1.95775,1.9575,1.9576,332600000.0
2008-06-12 07:10:00,1.95755,1.9576,1.9574,1.9574,61400000.0
2008-06-12 07:11:00,1.9574,1.9575,1.9569,1.957,879999999.0
2008-06-12 07:12:00,1.9571,1.95735,1.957,1.95735,346000001.0
2008-06-12 07:13:00,1.95735,1.95735,1.957,1.9571,502599999.0
2008-06-12 07:14:00,1.9571,1.9572,1.957,1.9571,291600000.0
2008-06-12 07:15:00,1.9571,1.95735,1.95705,1.9571,139400000.0
2008-06-12 07:16:00,1.9572,1.9573,1.9571,1.9571,175400001.0
2008-06-12 07:17:00,1.9571,1.9573,1.9571,1.9573,81400001.0
2008-06-12 07:18:00,1.9573,1.9575,1.9573,1.9574,162400000.0
2008-06-12 07:19:00,1.9574,1.95745,1.9572,1.9573,103200000.0
2008-06-12 07:20:00,1.9573,1.95745,1.9573,1.9574,163800000.0
2008-06-12 07:21:00,1.9573,1.9574,1.9572,1.9574,109200000.0
2008-06-12 07:22:00,1.9573,1.9574,1.957,1.9571,303999999.0
2008-06-12 07:23:00,1.9572,1.9572,1.957,1.957,133799999.0
2008-06-12 07:24:00,1.957,1.9571,1.9569,1.957,175200000.0
2008-06-12 07:25:00,1.957,1.957,1.9568,1.9569,265800001.0
2008-06-12 07:26:00,1.95695,1.9571,1.9568,1.95695,355200001.0
2008-06-12 07:27:00,1.957,1.9573,1.95685,1.95685,514000000.0
2008-06-12 07:28:00,1.95685,1.95685,1.95635,1.9564,255600001.0
2008-06-12 07:29:00,1.95645,1.9568,1.9563,1.95655,411199998.0
2008-06-12 07:30:00,1.95655,1.95695,1.95655,1.9566,338000002.0
2008-06-12 07:31:00,1.9566,1.9574,1.9566,1.95735,332999998.0
2008-06-12 07:32:00,1.9574,1.958,1.95725,1.9573,292200000.0
2008-06-12 07:33:00,1.9573,1.95735,1.9572,1.9572,197000000.0
2008-06-12 07:34:00,1.9572,1.9572,1.9571,1.9572,119600000.0
2008-06-12 07:35:00,1.9572,1.9576,1.9572,1.9576,178200000.0
2008-06-12 07:36:00,1.9576,1.9576,1.9576,1.9576,1000000.0
2008-06-12 07:37:00,1.9575,1.9575,1.9575,1.9575,69600000.0
2008-06-12 07:38:00,1.9575,1.9576,1.9575,1.9575,88000000.0
2008-06-12 07:39:00,1.9575,1.9577,1.9574,1.9574,121799999.0
2008-06-12 07:40:00,1.9575,1.9578,1.9575,1.9578,247600001.0
2008-06-12 07:41:00,1.95775,1.958,1.95775,1.9578,360599998.0
2008-06-12 07:42:00,1.9578,1.9581,1.9578,1.9579,540200000.0
2008-06-12 07:43:00,1.958,1.958,1.9577,1.9577,118600000.0
2008-06-12 07:44:00,1.9577,1.9583,1.9575,1.958,345600000.0
2008-06-12 07:45:00,1.958,1.958,1.9576,1.9577,353800001.0
2008-06-12 07:46:00,1.9577,1.9577,1.9568,1.9572,466600001.0
2008-06-12 07:47:00,1.9572,1.9573,1.9571,1.9571,292599999.0
2008-06-12 07:48:00,1.9571,1.9573,1.9571,1.9573,105200001.0
2008-06-12 07:49:00,1.9574,1.9575,1.9572,1.9572,299399999.0
2008-06-12 07:50:00,1.9572,1.9572,1.957,1.957,393799999.0
2008-06-12 07:51:00,1.957,1.9571,1.957,1.957,609999997.0
2008-06-12 07:52:00,1.957,1.9574,1.957,1.9574,424600002.0
2008-06-12 07:53:00,1.9575,1.9576,1.9575,1.9576,25600000.0
2008-06-12 07:54:00,1.9576,1.9576,1.9575,1.9575,54200000.0
2008-06-12 07:55:00,1.9575,1.9575,1.957,1.957,411800005.0
2008-06-12 07:56:00,1.957,1.957,1.9564,1.9564,515400004.0
2008-06-12 07:57:00,1.95645,1.95645,1.95615,1.9562,195000001.0
2008-06-12 07:58:00,1.95615,1.9564,1.95605,1.95615,192600000.0
2008-06-12 07:59:00,1.9562,1.9562,1.95615,1.95615,49800000.0
2008-06-12 08:00:00,1.9562,1.9564,1.9561,1.9564,247600000.0
2008-06-12 08:01:00,1.9564,1.9564,1.9561,1.95625,372000000.0
2008-06-12 08:02:00,1.95625,1.9564,1.9562,1.9563,422199999.0
2008-06-12 08:03:00,1.9563,1.9563,1.9561,1.9563,418199999.0
2008-06-12 08:04:00,1.9563,1.95665,1.9563,1.9565,465399998.0
2008-06-12 08:05:00,1.9565,1.9565,1.95625,1.95635,280000001.0
2008-06-12 08:06:00,1.95635,1.95645,1.9562,1.95625,303400001.0
2008-06-12 08:07:00,1.9563,1.9566,1.95625,1.95655,245000000.0
2008-06-12 08:08:00,1.9566,1.9567,1.95645,1.9567,153200000.0
2008-06-12 08:09:00,1.9567,1.9572,1.95665,1.95705,169400000.0
2008-06-12 08:10:00,1.95705,1.95715,1.956,1.95625,213400000.0
2008-06-12 08:11:00,1.9563,1.9568,1.9563,1.9568,103400000.0
2008-06-12 08:12:00,1.9568,1.9569,1.95635,1.9564,97800000.0
2008-06-12 08:13:00,1.95635,1.95685,1.95635,1.9567,56600000.0
2008-06-12 08:14:00,1.9567,1.9568,1.95645,1.95655,97600000.0
2008-06-12 08:15:00,1.9567,1.9568,1.9562,1.9564,228800000.0
2008-06-12 08:16:00,1.9564,1.9567,1.9562,1.9562,68400000.0
2008-06-12 08:17:00,1.9563,1.95635,1.95515,1.9554,330200000.0
2008-06-12 08:18:00,1.9554,1.9556,1.955,1.95515,176000000.0
2008-06-12 08:19:00,1.9551,1.9555,1.9551,1.9554,167400000.0
2008-06-12 08:20:00,1.9553,1.95555,1.9553,1.9555,270800000.0
2008-06-12 08:21:00,1.9554,1.9562,1.9554,1.9558,206000000.0
2008-06-12 08:22:00,1.9558,1.9558,1.9552,1.9554,135400000.0
2008-06-12 08:23:00,1.9554,1.9555,1.955,1.9553,204000000.0
2008-06-12 08:24:00,1.9553,1.9559,1.9553,1.9557,186000000.0
2008-06-12 08:25:00,1.9557,1.9557,1.9553,1.9553,97000000.0
2008-06-12 08:26:00,1.9553,1.9557,1.9553,1.95565,221000000.0
2008-06-12 08:27:00,1.95565,1.95595,1.95555,1.9558,184000000.0
2008-06-12 08:28:00,1.9558,1.9561,1.9557,1.95575,245800000.0
2008-06-12 08:29:00,1.9557,1.9563,1.9552,1.9556,412400000.0
2008-06-12 08:30:00,1.9556,1.957,1.95555,1.9558,403800000.0
2008-06-12 08:31:00,1.9559,1.9561,1.9556,1.95565,270200000.0
2008-06-12 08:32:00,1.9556,1.9561,1.9556,1.9557,370600000.0
2008-06-12 08:33:00,1.9557,1.9557,1.955,1.9554,325600001.0
2008-06-12 08:34:00,1.95535,1.95615,1.95515,1.9555,338400000.0
2008-06-12 08:35:00,1.9555,1.95575,1.9553,1.95575,268000000.0
2008-06-12 08:36:00,1.9558,1.95585,1.9551,1.95535,383600000.0
2008-06-12 08:37:00,1.9553,1.95575,1.9552,1.9553,324200000.0
2008-06-12 08:38:00,1.9553,1.9553,1.9544,1.95525,428800001.0
2008-06-12 08:39:00,1.95525,1.9559,1.9552,1.9558,270800000.0
2008-06-12 08:40:00,1.9558,1.9562,1.9555,1.95575,367600000.0
2008-06-12 08:41:00,1.95575,1.956,1.9556,1.9556,315600000.0
2008-06-12 08:42:00,1.9556,1.9556,1.9551,1.9551,178800000.0
2008-06-12 08:43:00,1.9551,1.9553,1.955,1.9551,194000000.0
2008-06-12 08:44:00,1.9552,1.95555,1.9549,1.95555,264200000.0
2008-06-12 08:45:00,1.95555,1.95615,1.9553,1.9561,325200000.0
2008-06-12 08:46:00,1.9561,1.9565,1.9561,1.9563,312800000.0
2008-06-12 08:47:00,1.95635,1.95635,1.95565,1.95575,177400000.0
2008-06-12 08:48:00,1.9557,1.95575,1.95535,1.95555,230400000.0
2008-06-12 08:49:00,1.95555,1.9557,1.9551,1.9551,274800000.0
2008-06-12 08:50:00,1.9551,1.9554,1.9551,1.9553,251200000.0
2008-06-12 08:51:00,1.95525,1.95525,1.9545,1.9545,280000000.0
2008-06-12 08:52:00,1.9545,1.95465,1.95425,1.95455,349000000.0
2008-06-12 08:53:00,1.95455,1.95455,1.9542,1.9543,205000000.0
2008-06-12 08:54:00,1.9542,1.9546,1.95415,1.9545,161200000.0
2008-06-12 08:55:00,1.9545,1.95465,1.9545,1.9546,108000000.0
2008-06-12 08:56:00,1.9546,1.9547,1.9543,1.9544,184200000.0
2008-06-12 08:57:00,1.9545,1.9545,1.9542,1.9544,101200000.0
2008-06-12 08:58:00,1.9543,1.9543,1.9539,1.9541,231600000.0
2008-06-12 08:59:00,1.9541,1.9541,1.9535,1.9535,215600000.0
2008-06-12 09:00:00,1.9535,1.95375,1.9533,1.95375,287200000.0
2008-06-12 09:01:00,1.9537,1.954,1.95355,1.95355,212800000.0
2008-06-12 09:02:00,1.9535,1.9536,1.9532,1.9536,236200000.0
2008-06-12 09:03:00,1.95365,1.9539,1.95265,1.95275,451400000.0
2008-06-12 09:04:00,1.95275,1.95275,1.9511,1.9516,380600000.0
2008-06-12 09:05:00,1.95155,1.9517,1.95095,1.9517,496200000.0
2008-06-12 09:06:00,1.9517,1.9525,1.9516,1.9524,304800000.0
2008-06-12 09:07:00,1.9523,1.95235,1.9517,1.95205,357600000.0
2008-06-12 09:08:00,1.952,1.95245,1.9519,1.9522,330200000.0
2008-06-12 09:09:00,1.9522,1.9534,1.9522,1.9531,428600000.0
2008-06-12 09:10:00,1.953,1.9531,1.95235,1.9525,344600000.0
2008-06-12 09:11:00,1.9525,1.9525,1.9519,1.95225,333600000.0
2008-06-12 09:12:00,1.95225,1.95285,1.95225,1.9527,268600000.0
2008-06-12 09:13:00,1.9526,1.953,1.9525,1.95285,251400000.0
2008-06-12 09:14:00,1.95285,1.9529,1.9517,1.952,291900000.0
2008-06-12 09:15:00,1.95195,1.95235,1.95195,1.9522,214600000.0
2008-06-12 09:16:00,1.9522,1.9527,1.95215,1.9524,269400000.0
2008-06-12 09:17:00,1.95235,1.9526,1.9523,1.95235,216400000.0
2008-06-12 09:18:00,1.9524,1.95275,1.95235,1.9527,312600000.0
2008-06-12 09:19:00,1.9527,1.9531,1.9526,1.9527,289000000.0
2008-06-12 09:20:00,1.9527,1.95295,1.9521,1.9521,228000000.0
2008-06-12 09:21:00,1.9521,1.95245,1.95185,1.95245,205000000.0
2008-06-12 09:22:00,1.95245,1.9526,1.9521,1.9522,287800000.0
2008-06-12 09:23:00,1.9522,1.95235,1.95185,1.952,276200000.0
2008-06-12 09:24:00,1.95195,1.95205,1.9519,1.952,157200000.0
2008-06-12 09:25:00,1.95195,1.952,1.9518,1.9518,296200000.0
2008-06-12 09:26:00,1.9518,1.9519,1.95165,1.95165,214800000.0
2008-06-12 09:27:00,1.95165,1.95185,1.95135,1.95185,307600000.0
2008-06-12 09:28:00,1.9519,1.95205,1.95145,1.9518,275400000.0
2008-06-12 09:29:00,1.9518,1.9521,1.9518,1.9521,97000000.0
2008-06-12 09:30:00,1.9521,1.95235,1.9516,1.95175,235800000.0
2008-06-12 09:31:00,1.95185,1.9521,1.95165,1.9521,122800000.0
2008-06-12 09:32:00,1.95205,1.9524,1.9519,1.95225,206400000.0
2008-06-12 09:33:00,1.95225,1.95235,1.95225,1.9523,66800000.0
2008-06-12 09:34:00,1.9523,1.9527,1.9523,1.9527,175600000.0
2008-06-12 09:35:00,1.9527,1.95375,1.9527,1.9534,237900000.0
2008-06-12 09:36:00,1.95335,1.9534,1.95305,1.9531,215800000.0
2008-06-12 09:37:00,1.9531,1.95345,1.953,1.95345,234400000.0
2008-06-12 09:38:00,1.9535,1.954,1.95345,1.95365,241400000.0
2008-06-12 09:39:00,1.9537,1.95375,1.95345,1.9535,110000000.0
2008-06-12 09:40:00,1.9535,1.9538,1.95345,1.9537,240400000.0
2008-06-12 09:41:00,1.9537,1.9542,1.9536,1.9542,154000000.0
2008-06-12 09:42:00,1.9542,1.9543,1.9541,1.9541,236800000.0
2008-06-12 09:43:00,1.9541,1.9541,1.9537,1.95375,148600000.0
2008-06-12 09:44:00,1.95375,1.9538,1.9537,1.9537,98200000.0
2008-06-12 09:45:00,1.9537,1.95385,1.95365,1.95365,72000000.0
2008-06-12 09:46:00,1.9537,1.9537,1.9536,1.9536,101400000.0
2008-06-12 09:47:00,1.95365,1.9541,1.95365,1.95365,217200000.0
2008-06-12 09:48:00,1.95365,1.9537,1.9535,1.9536,141400000.0
2008-06-12 09:49:00,1.9536,1.9536,1.9525,1.9527,248300000.0
2008-06-12 09:50:00,1.9527,1.9533,1.9525,1.9532,206600000.0
2008-06-12 09:51:00,1.9532,1.9535,1.95305,1.9535,77800000.0
2008-06-12 09:52:00,1.9535,1.9535,1.9529,1.953,173200000.0
2008-06-12 09:53:00,1.95295,1.95305,1.9529,1.95295,70200000.0
2008-06-12 09:54:00,1.95295,1.95305,1.95295,1.953,72000000.0
2008-06-12 09:55:00,1.953,1.95315,1.9529,1.953,114600000.0
2008-06-12 09:56:00,1.953,1.9531,1.95285,1.9529,81800000.0
2008-06-12 09:57:00,1.9529,1.95305,1.9528,1.953,124800000.0
2008-06-12 09:58:00,1.953,1.95355,1.953,1.9535,303000000.0
2008-06-12 09:59:00,1.95345,1.95355,1.9534,1.95345,112600000.0
2008-06-12 10:00:00,1.9534,1.95355,1.9531,1.9532,137200000.0
2008-06-12 10:01:00,1.95315,1.95325,1.9531,1.95325,65000000.0
2008-06-12 10:02:00,1.95325,1.95335,1.9532,1.95325,28800000.0
2008-06-12 10:03:00,1.95325,1.9534,1.9531,1.9534,176200000.0
2008-06-12 10:04:00,1.9534,1.95355,1.9531,1.9531,204400000.0
2008-06-12 10:05:00,1.95315,1.95345,1.9531,1.9532,149400000.0
2008-06-12 10:06:00,1.9532,1.95365,1.95315,1.95365,107400000.0
2008-06-12 10:07:00,1.9536,1.9545,1.9536,1.9542,227600000.0
2008-06-12 10:08:00,1.9542,1.9545,1.954,1.95445,217000000.0
2008-06-12 10:09:00,1.95445,1.9545,1.9536,1.9539,368000000.0
2008-06-12 10:10:00,1.9539,1.9539,1.95365,1.9538,202200000.0
2008-06-12 10:11:00,1.9538,1.9539,1.9533,1.9533,181800000.0
2008-06-12 10:12:00,1.95345,1.95355,1.95305,1.9533,282800000.0
2008-06-12 10:13:00,1.9533,1.9533,1.9531,1.9533,193000000.0
2008-06-12 10:14:00,1.9533,1.9534,1.953,1.953,226800000.0
2008-06-12 10:15:00,1.953,1.953,1.95265,1.9529,178600000.0
2008-06-12 10:16:00,1.9529,1.9529,1.9524,1.9525,235400000.0
2008-06-12 10:17:00,1.9525,1.9525,1.9517,1.9517,299200000.0
2008-06-12 10:18:00,1.9517,1.9522,1.9517,1.95195,305000000.0
2008-06-12 10:19:00,1.952,1.95205,1.9519,1.9519,70000000.0
2008-06-12 10:20:00,1.9519,1.9519,1.9512,1.9512,171600000.0
2008-06-12 10:21:00,1.9511,1.9523,1.9509,1.9523,301400000.0
2008-06-12 10:22:00,1.9523,1.9523,1.95175,1.952,244600000.0
2008-06-12 10:23:00,1.952,1.952,1.9515,1.9517,115000000.0
2008-06-12 10:24:00,1.9517,1.95205,1.95165,1.9518,166400000.0
2008-06-12 10:25:00,1.95185,1.95215,1.9518,1.9518,90200000.0
2008-06-12 10:26:00,1.9518,1.95215,1.9518,1.9521,130400000.0
2008-06-12 10:27:00,1.9521,1.9521,1.9518,1.9518,157200000.0
2008-06-12 10:28:00,1.9518,1.95195,1.9518,1.95195,84000000.0
2008-06-12 10:29:00,1.95195,1.9522,1.9519,1.9521,93400000.0
2008-06-12 10:30:00,1.95215,1.9534,1.9521,1.9527,207400000.0
2008-06-12 10:31:00,1.9527,1.9527,1.952,1.95225,260400000.0
2008-06-12 10:32:00,1.9523,1.9523,1.9515,1.9521,286000000.0
2008-06-12 10:33:00,1.952,1.95205,1.95175,1.952,140000000.0
2008-06-12 10:34:00,1.952,1.952,1.95155,1.9517,159600000.0
2008-06-12 10:35:00,1.9517,1.9517,1.95125,1.9516,165000000.0
2008-06-12 10:36:00,1.9516,1.95205,1.9514,1.95205,170400000.0
2008-06-12 10:37:00,1.9521,1.9524,1.95205,1.95225,178600000.0
2008-06-12 10:38:00,1.95235,1.95255,1.9523,1.95245,216900000.0
2008-06-12 10:39:00,1.9525,1.9525,1.95175,1.95185,124400000.0
2008-06-12 10:40:00,1.95195,1.9521,1.9518,1.95185,158200000.0
2008-06-12 10:41:00,1.9518,1.95185,1.9511,1.9514,270800000.0
2008-06-12 10:42:00,1.9514,1.9515,1.95055,1.95125,313620000.0
2008-06-12 10:43:00,1.95125,1.95135,1.95085,1.95115,255500000.0
2008-06-12 10:44:00,1.95115,1.9514,1.9511,1.95125,216200000.0
2008-06-12 10:45:00,1.9512,1.9512,1.9512,1.9512,55400000.0
2008-06-12 10:46:00,1.9512,1.9516,1.9512,1.9515,238200000.0
2008-06-12 10:47:00,1.95145,1.95155,1.9514,1.9514,188800000.0
2008-06-12 10:48:00,1.95155,1.95155,1.9511,1.9515,322400000.0
2008-06-12 10:49:00,1.9515,1.95165,1.95125,1.9516,223000000.0
2008-06-12 10:50:00,1.9516,1.95165,1.9513,1.95165,171400000.0
2008-06-12 10:51:00,1.95165,1.95185,1.9516,1.9516,195400000.0
2008-06-12 10:52:00,1.9516,1.9516,1.9509,1.9512,262000000.0
2008-06-12 10:53:00,1.9512,1.95145,1.9511,1.95145,164000000.0
2008-06-12 10:54:00,1.95145,1.95145,1.95125,1.9513,70200000.0
2008-06-12 10:55:00,1.9513,1.95135,1.95085,1.9509,241000000.0
2008-06-12 10:56:00,1.95095,1.9513,1.95095,1.9511,224000000.0
2008-06-12 10:57:00,1.9511,1.9511,1.9509,1.9509,207600000.0
2008-06-12 10:58:00,1.95085,1.95085,1.9507,1.9507,175000000.0
2008-06-12 10:59:00,1.9507,1.9514,1.95055,1.9514,251400000.0
2008-06-12 11:00:00,1.95135,1.9516,1.9507,1.9511,378400000.0
2008-06-12 11:01:00,1.9511,1.9514,1.9505,1.95065,343200000.0
2008-06-12 11:02:00,1.95065,1.9512,1.9506,1.95075,272200000.0
2008-06-12 11:03:00,1.95085,1.9515,1.95075,1.9513,383600000.0
2008-06-12 11:04:00,1.9512,1.95135,1.951,1.9512,219000000.0
2008-06-12 11:05:00,1.95125,1.9518,1.95115,1.9517,197400000.0
2008-06-12 11:06:00,1.95175,1.95185,1.95125,1.95185,214400000.0
2008-06-12 11:07:00,1.95185,1.952,1.95115,1.95135,236600000.0
2008-06-12 11:08:00,1.95135,1.95135,1.9511,1.9511,75400000.0
2008-06-12 11:09:00,1.9511,1.95135,1.951,1.951,187600000.0
2008-06-12 11:10:00,1.951,1.9513,1.951,1.9512,221600000.0
2008-06-12 11:11:00,1.9512,1.95125,1.95105,1.9511,107600000.0
2008-06-12 11:12:00,1.9512,1.95125,1.95115,1.9512,71800000.0
2008-06-12 11:13:00,1.95125,1.95125,1.95105,1.95115,239600000.0
2008-06-12 11:14:00,1.9511,1.9511,1.9508,1.9508,278000000.0
2008-06-12 11:15:00,1.95085,1.9509,1.9501,1.9501,275300000.0
2008-06-12 11:16:00,1.95005,1.9502,1.95,1.95,221100000.0
2008-06-12 11:17:00,1.95,1.9507,1.9497,1.95055,280000000.0
2008-06-12 11:18:00,1.95055,1.9506,1.9504,1.9506,148000000.0
2008-06-12 11:19:00,1.95055,1.95055,1.95,1.95,117400000.0
2008-06-12 11:20:00,1.95005,1.9502,1.9497,1.94975,249200000.0
2008-06-12 11:21:00,1.94975,1.9502,1.94955,1.94955,193600000.0
2008-06-12 11:22:00,1.94955,1.9501,1.9495,1.9498,115400000.0
2008-06-12 11:23:00,1.9498,1.9499,1.9496,1.9496,134400000.0
2008-06-12 11:24:00,1.94965,1.9502,1.9495,1.94995,136400000.0
2008-06-12 11:25:00,1.94995,1.9503,1.9498,1.9503,91000000.0
2008-06-12 11:26:00,1.95035,1.9507,1.9502,1.9507,133200000.0
2008-06-12 11:27:00,1.9507,1.95075,1.9506,1.95065,104200000.0
2008-06-12 11:28:00,1.95065,1.9507,1.95015,1.95035,300600000.0
2008-06-12 11:29:00,1.95035,1.95045,1.95025,1.9503,309400000.0
2008-06-12 11:30:00,1.9503,1.9503,1.95,1.95,166600000.0
2008-06-12 11:31:00,1.94995,1.95,1.94965,1.9498,212400000.0
2008-06-12 11:32:00,1.94985,1.9501,1.94955,1.95005,263800000.0
2008-06-12 11:33:00,1.9501,1.9501,1.94985,1.94985,120600000.0
2008-06-12 11:34:00,1.9499,1.95005,1.94985,1.95,173000000.0
2008-06-12 11:35:00,1.95,1.9502,1.9495,1.9499,373400000.0
2008-06-12 11:36:00,1.94995,1.94995,1.9495,1.9496,157200000.0
2008-06-12 11:37:00,1.94955,1.9496,1.94915,1.9492,405000000.0
2008-06-12 11:38:00,1.9492,1.9494,1.9487,1.9492,440400000.0
2008-06-12 11:39:00,1.94925,1.9496,1.9492,1.9494,246800000.0
2008-06-12 11:40:00,1.9494,1.9495,1.9492,1.9492,312600000.0
2008-06-12 11:41:00,1.9492,1.9492,1.948,1.9487,364000000.0
2008-06-12 11:42:00,1.9487,1.94885,1.94845,1.94855,260000000.0
2008-06-12 11:43:00,1.9486,1.94875,1.94825,1.9486,367200000.0
2008-06-12 11:44:00,1.94875,1.94885,1.9485,1.94865,256000000.0
2008-06-12 11:45:00,1.9487,1.94875,1.9485,1.9485,66600000.0
2008-06-12 11:46:00,1.94855,1.94855,1.9482,1.9484,205800000.0
2008-06-12 11:47:00,1.9483,1.94855,1.94815,1.9483,224200000.0
2008-06-12 11:48:00,1.9483,1.9483,1.9481,1.9482,78000000.0
2008-06-12 11:49:00,1.9482,1.9482,1.94765,1.9477,190200000.0
2008-06-12 11:50:00,1.94775,1.9482,1.9476,1.9482,315200000.0
2008-06-12 11:51:00,1.94825,1.94835,1.948,1.9483,229600000.0
2008-06-12 11:52:00,1.9483,1.94835,1.948,1.94805,254400000.0
2008-06-12 11:53:00,1.9481,1.94815,1.94685,1.9475,310000000.0
2008-06-12 11:54:00,1.9475,1.94795,1.9475,1.94785,272800000.0
2008-06-12 11:55:00,1.94785,1.94815,1.9478,1.94805,297300000.0
2008-06-12 11:56:00,1.948,1.9481,1.94755,1.9476,270200000.0
2008-06-12 11:57:00,1.9476,1.9478,1.94755,1.9477,185800000.0
2008-06-12 11:58:00,1.94775,1.94775,1.9475,1.9476,155200000.0
2008-06-12 11:59:00,1.9476,1.9477,1.94755,1.9476,162000000.0
2008-06-12 12:00:00,1.9476,1.9478,1.9475,1.9477,326800000.0
2008-06-12 12:01:00,1.9477,1.9485,1.9476,1.94775,392400000.0
2008-06-12 12:02:00,1.9479,1.94815,1.94765,1.9478,281000000.0
2008-06-12 12:03:00,1.9478,1.9478,1.9468,1.94715,349600000.0
2008-06-12 12:04:00,1.94705,1.94715,1.94665,1.9471,372000000.0
2008-06-12 12:05:00,1.94705,1.9472,1.94705,1.94715,185200000.0
2008-06-12 12:06:00,1.9472,1.9474,1.94715,1.9472,137200000.0
2008-06-12 12:07:00,1.94725,1.94735,1.94695,1.94695,153000000.0
2008-06-12 12:08:00,1.94695,1.94695,1.94675,1.9468,158800000.0
2008-06-12 12:09:00,1.9468,1.9469,1.9467,1.9468,174600000.0
2008-06-12 12:10:00,1.9468,1.947,1.94665,1.947,232800000.0
2008-06-12 12:11:00,1.947,1.94705,1.94695,1.94705,108000000.0
2008-06-12 12:12:00,1.94705,1.94765,1.94705,1.94755,305400000.0
2008-06-12 12:13:00,1.94755,1.9476,1.94725,1.94725,147800000.0
2008-06-12 12:14:00,1.94735,1.9475,1.94725,1.9475,104800000.0
2008-06-12 12:15:00,1.94755,1.94755,1.9474,1.94755,82800000.0
2008-06-12 12:16:00,1.94755,1.9476,1.94745,1.9476,134600000.0
2008-06-12 12:17:00,1.94755,1.94775,1.94755,1.9476,308400000.0
2008-06-12 12:18:00,1.9476,1.9477,1.94755,1.94755,165400000.0
2008-06-12 12:19:00,1.9476,1.94775,1.94755,1.9476,116400000.0
2008-06-12 12:20:00,1.9476,1.9478,1.9476,1.9478,155400000.0
2008-06-12 12:21:00,1.9478,1.94785,1.9476,1.9477,222200000.0
2008-06-12 12:22:00,1.9477,1.9477,1.9475,1.9477,153200000.0
2008-06-12 12:23:00,1.9477,1.948,1.94755,1.948,158600000.0
2008-06-12 12:24:00,1.948,1.94815,1.948,1.9481,66800000.0
2008-06-12 12:25:00,1.9481,1.9482,1.94805,1.94805,65600000.0
2008-06-12 12:26:00,1.9481,1.9482,1.948,1.9481,106800000.0
2008-06-12 12:27:00,1.9482,1.9484,1.9481,1.9483,84800000.0
2008-06-12 12:28:00,1.9483,1.94845,1.9481,1.9483,206400000.0
2008-06-12 12:29:00,1.94835,1.94835,1.9481,1.94815,88000000.0
2008-06-12 12:30:00,1.94815,1.9485,1.9481,1.9484,116400000.0
2008-06-12 12:31:00,1.9484,1.94855,1.94835,1.9485,143400000.0
2008-06-12 12:32:00,1.9485,1.9485,1.94845,1.94845,51600000.0
2008-06-12 12:33:00,1.9485,1.94895,1.9484,1.94895,158200000.0
2008-06-12 12:34:00,1.949,1.949,1.94865,1.9489,175400000.0
2008-06-12 12:35:00,1.949,1.94915,1.9489,1.949,231200000.0
2008-06-12 12:36:00,1.94905,1.9493,1.949,1.9491,216200000.0
2008-06-12 12:37:00,1.9491,1.9492,1.9491,1.94915,55800000.0
2008-06-12 12:38:00,1.9492,1.9492,1.949,1.949,61000000.0
2008-06-12 12:39:00,1.949,1.949,1.94875,1.94885,209000000.0
2008-06-12 12:40:00,1.94875,1.9488,1.94855,1.9487,121400000.0
2008-06-12 12:41:00,1.9487,1.9488,1.9486,1.94865,160200000.0
2008-06-12 12:42:00,1.9487,1.9488,1.94865,1.9487,195400000.0
2008-06-12 12:43:00,1.9487,1.9488,1.9486,1.9486,96200000.0
2008-06-12 12:44:00,1.9486,1.9488,1.9486,1.9488,87200000.0
2008-06-12 12:45:00,1.94875,1.9491,1.9487,1.94905,203800000.0
2008-06-12 12:46:00,1.94905,1.94905,1.9489,1.949,76400000.0
2008-06-12 12:47:00,1.949,1.9491,1.9489,1.94895,158600000.0
2008-06-12 12:48:00,1.9489,1.94895,1.94865,1.94875,146200000.0
2008-06-12 12:49:00,1.94875,1.94875,1.94845,1.94845,155800000.0
2008-06-12 12:50:00,1.94845,1.94845,1.9482,1.9482,190800000.0
2008-06-12 12:51:00,1.94825,1.94825,1.948,1.94805,154000000.0
2008-06-12 12:52:00,1.948,1.948,1.94765,1.9477,284400000.0
2008-06-12 12:53:00,1.9477,1.9478,1.94765,1.94775,154600000.0
2008-06-12 12:54:00,1.94785,1.9482,1.9478,1.948,152400000.0
2008-06-12 12:55:00,1.948,1.94815,1.94795,1.94805,115800000.0
2008-06-12 12:56:00,1.94805,1.94815,1.9477,1.94775,176000000.0
2008-06-12 12:57:00,1.9478,1.94785,1.9472,1.9473,302400000.0
2008-06-12 12:58:00,1.94725,1.9473,1.94715,1.9473,157000000.0
2008-06-12 12:59:00,1.9473,1.94765,1.947,1.94705,248800000.0
2008-06-12 13:00:00,1.947,1.94775,1.94695,1.9473,473600000.0
2008-06-12 13:01:00,1.9472,1.9475,1.947,1.947,278800000.0
2008-06-12 13:02:00,1.947,1.9473,1.9468,1.947,307400000.0
2008-06-12 13:03:00,1.94705,1.9477,1.94705,1.9476,168400000.0
2008-06-12 13:04:00,1.94765,1.9478,1.94755,1.9477,119800000.0
2008-06-12 13:05:00,1.9477,1.94775,1.94745,1.94745,118800000.0
2008-06-12 13:06:00,1.9474,1.9475,1.94725,1.9475,98800000.0
2008-06-12 13:07:00,1.94745,1.9476,1.94735,1.9476,115600000.0
2008-06-12 13:08:00,1.9476,1.94775,1.9473,1.9473,191800000.0
2008-06-12 13:09:00,1.9473,1.9474,1.9473,1.94735,56400000.0
2008-06-12 13:10:00,1.94735,1.94745,1.9472,1.94725,226200000.0
2008-06-12 13:11:00,1.9472,1.94725,1.9469,1.9469,218200000.0
2008-06-12 13:12:00,1.9469,1.947,1.94675,1.94675,504800000.0
2008-06-12 13:13:00,1.94675,1.9468,1.9467,1.94675,211600000.0
2008-06-12 13:14:00,1.94675,1.94715,1.9467,1.947,196400000.0
2008-06-12 13:15:00,1.947,1.9471,1.9469,1.9471,216800000.0
2008-06-12 13:16:00,1.94705,1.94715,1.947,1.947,84000000.0
2008-06-12 13:17:00,1.947,1.94705,1.9468,1.94685,279200000.0
2008-06-12 13:18:00,1.94685,1.9471,1.94685,1.9471,118400000.0
2008-06-12 13:19:00,1.9471,1.94715,1.9469,1.947,339600000.0
2008-06-12 13:20:00,1.947,1.947,1.9468,1.94695,173600000.0
2008-06-12 13:21:00,1.94695,1.9471,1.9469,1.9471,149000000.0
2008-06-12 13:22:00,1.9471,1.9471,1.94705,1.94705,16000000.0
2008-06-12 13:23:00,1.94705,1.94705,1.9467,1.94675,150800000.0
2008-06-12 13:24:00,1.94675,1.9471,1.9467,1.9469,229000000.0
2008-06-12 13:25:00,1.9469,1.947,1.9468,1.94685,215000000.0
2008-06-12 13:26:00,1.94685,1.9469,1.9467,1.94675,165200000.0
2008-06-12 13:27:00,1.94675,1.94695,1.9467,1.94695,96800000.0
2008-06-12 13:28:00,1.9469,1.947,1.9468,1.947,122600000.0
2008-06-12 13:29:00,1.94695,1.9475,1.94695,1.9474,101200000.0
2008-06-12 13:30:00,1.94735,1.9474,1.9468,1.947,365800000.0
2008-06-12 13:31:00,1.947,1.94755,1.94695,1.94745,282400000.0
2008-06-12 13:32:00,1.94745,1.9475,1.94715,1.9473,284000000.0
2008-06-12 13:33:00,1.9473,1.9474,1.94715,1.9473,296400000.0
2008-06-12 13:34:00,1.94735,1.94775,1.9473,1.94775,146200000.0
2008-06-12 13:35:00,1.94775,1.94785,1.94775,1.9478,82400000.0
2008-06-12 13:36:00,1.9478,1.94785,1.9476,1.94765,145400000.0
2008-06-12 13:37:00,1.94765,1.9477,1.9474,1.9474,171800000.0
2008-06-12 13:38:00,1.94745,1.94755,1.94715,1.94735,223600000.0
2008-06-12 13:39:00,1.94745,1.948,1.94745,1.948,191600000.0
2008-06-12 13:40:00,1.948,1.9482,1.9476,1.94765,367200000.0
2008-06-12 13:41:00,1.9477,1.94795,1.9476,1.9476,306800000.0
2008-06-12 13:42:00,1.9476,1.9476,1.9473,1.94735,295800000.0
2008-06-12 13:43:00,1.94735,1.9474,1.9472,1.9472,138200000.0
2008-06-12 13:44:00,1.94725,1.94725,1.94705,1.94715,119600000.0
2008-06-12 13:45:00,1.94715,1.94725,1.9469,1.9469,196600000.0
2008-06-12 13:46:00,1.9469,1.94715,1.9468,1.9468,361000000.0
2008-06-12 13:47:00,1.94685,1.94705,1.9468,1.9469,211000000.0
2008-06-12 13:48:00,1.9469,1.9471,1.9468,1.94705,101000000.0
2008-06-12 13:49:00,1.94705,1.9474,1.94705,1.94725,144200000.0
2008-06-12 13:50:00,1.9472,1.94725,1.9472,1.94725,42600000.0
2008-06-12 13:51:00,1.94725,1.94725,1.9472,1.94725,67400000.0
2008-06-12 13:52:00,1.9473,1.9474,1.9472,1.9472,150200000.0
2008-06-12 13:53:00,1.9472,1.9475,1.9472,1.94745,259400000.0
2008-06-12 13:54:00,1.94745,1.9479,1.94745,1.94785,135600000.0
2008-06-12 13:55:00,1.9479,1.9483,1.9479,1.9482,179800000.0
2008-06-12 13:56:00,1.9482,1.94845,1.9482,1.94845,167200000.0
2008-06-12 13:57:00,1.94855,1.94855,1.9484,1.9484,157800000.0
2008-06-12 13:58:00,1.94845,1.9486,1.94845,1.9485,110000000.0
2008-06-12 13:59:00,1.9485,1.94865,1.9485,1.94865,163600000.0
2008-06-12 14:00:00,1.94865,1.9488,1.94865,1.9488,128400000.0
2008-06-12 14:01:00,1.9488,1.9488,1.9487,1.9488,33000000.0
2008-06-12 14:02:00,1.94875,1.94875,1.9485,1.9485,269000000.0
2008-06-12 14:03:00,1.9485,1.9488,1.9485,1.94865,289600000.0
2008-06-12 14:04:00,1.94865,1.94885,1.94865,1.9488,130800000.0
2008-06-12 14:05:00,1.9488,1.9488,1.9485,1.94875,265600000.0
2008-06-12 14:06:00,1.94875,1.94895,1.9482,1.9482,308000000.0
2008-06-12 14:07:00,1.9482,1.9482,1.9481,1.9481,300200000.0
2008-06-12 14:08:00,1.948,1.94815,1.94775,1.94775,264000000.0
2008-06-12 14:09:00,1.94775,1.94795,1.9468,1.947,344800000.0
2008-06-12 14:10:00,1.947,1.94735,1.947,1.9473,227000000.0
2008-06-12 14:11:00,1.9473,1.94815,1.9473,1.9478,282800000.0
2008-06-12 14:12:00,1.9478,1.9478,1.9475,1.9475,195400000.0
2008-06-12 14:13:00,1.9475,1.9478,1.9473,1.94775,222400000.0
2008-06-12 14:14:00,1.94775,1.9485,1.9477,1.9485,321200000.0
2008-06-12 14:15:00,1.9485,1.9485,1.94775,1.9479,399600000.0
2008-06-12 14:16:00,1.9479,1.9481,1.9478,1.9478,150400000.0
2008-06-12 14:17:00,1.94785,1.94815,1.9478,1.9481,295400000.0
2008-06-12 14:18:00,1.9481,1.9484,1.9481,1.9481,126000000.0
2008-06-12 14:19:00,1.9481,1.9481,1.94795,1.94805,71400000.0
2008-06-12 14:20:00,1.94805,1.94805,1.9477,1.94775,130000000.0
2008-06-12 14:21:00,1.9478,1.9478,1.9476,1.9477,158200000.0
2008-06-12 14:22:00,1.9477,1.94795,1.9477,1.9479,187400000.0
2008-06-12 14:23:00,1.9479,1.94795,1.9477,1.94795,250400000.0
2008-06-12 14:24:00,1.94795,1.948,1.94755,1.9476,167200000.0
2008-06-12 14:25:00,1.9476,1.9477,1.94755,1.94765,262600000.0
2008-06-12 14:26:00,1.94765,1.94775,1.9476,1.9477,151600000.0
2008-06-12 14:27:00,1.9477,1.9478,1.94755,1.9476,299200000.0
2008-06-12 14:28:00,1.9476,1.9481,1.9476,1.9481,205200000.0
2008-06-12 14:29:00,1.9482,1.9482,1.9474,1.94785,247600000.0
2008-06-12 14:30:00,1.9474,1.9474,1.9439,1.94435,367600000.0
2008-06-12 14:31:00,1.9443,1.9456,1.94355,1.9452,547600000.0
2008-06-12 14:32:00,1.9452,1.9454,1.9449,1.94505,420000000.0
2008-06-12 14:33:00,1.94505,1.94545,1.9448,1.94495,547400000.0
2008-06-12 14:34:00,1.94495,1.945,1.944,1.9445,425200000.0
2008-06-12 14:35:00,1.9445,1.94475,1.94405,1.94415,368400000.0
2008-06-12 14:36:00,1.94405,1.94515,1.944,1.9445,395400000.0
2008-06-12 14:37:00,1.9445,1.9455,1.9444,1.94535,302200000.0
2008-06-12 14:38:00,1.94535,1.9456,1.9448,1.9449,416600000.0
2008-06-12 14:39:00,1.9449,1.9449,1.9447,1.9447,264200000.0
2008-06-12 14:40:00,1.9447,1.94515,1.9447,1.94505,273600000.0
2008-06-12 14:41:00,1.94505,1.94585,1.94505,1.9458,245600000.0
2008-06-12 14:42:00,1.94585,1.9459,1.9456,1.9458,299000000.0
2008-06-12 14:43:00,1.94575,1.94575,1.9456,1.9457,45400000.0
2008-06-12 14:44:00,1.9457,1.9467,1.94565,1.94665,272400000.0
2008-06-12 14:45:00,1.94665,1.9468,1.9464,1.9466,569600000.0
2008-06-12 14:46:00,1.94665,1.94665,1.9461,1.94625,373900000.0
2008-06-12 14:47:00,1.94625,1.9466,1.94565,1.94635,414600000.0
2008-06-12 14:48:00,1.94635,1.94725,1.94635,1.94685,496800000.0
2008-06-12 14:49:00,1.9468,1.94735,1.9467,1.9472,285600000.0
2008-06-12 14:50:00,1.9472,1.9478,1.9472,1.94735,478000000.0
2008-06-12 14:51:00,1.9473,1.94825,1.9472,1.94795,478800000.0
2008-06-12 14:52:00,1.94795,1.94795,1.9476,1.94765,387800000.0
2008-06-12 14:53:00,1.9476,1.9476,1.9471,1.9476,459200000.0
2008-06-12 14:54:00,1.9476,1.94815,1.9474,1.9479,296800000.0
2008-06-12 14:55:00,1.9479,1.94835,1.9478,1.94825,227200000.0
2008-06-12 14:56:00,1.9482,1.9485,1.94805,1.94815,277000000.0
2008-06-12 14:57:00,1.9482,1.94825,1.948,1.948,224400000.0
2008-06-12 14:58:00,1.948,1.948,1.9473,1.9473,176000000.0
2008-06-12 14:59:00,1.9473,1.9476,1.9472,1.9476,323600000.0
2008-06-12 15:00:00,1.94755,1.94755,1.9471,1.94745,77900000.0
2008-06-12 15:01:00,1.94745,1.9476,1.947,1.94705,131900000.0
2008-06-12 15:02:00,1.94705,1.94705,1.9466,1.9466,96700000.0
2008-06-12 15:03:00,1.9466,1.947,1.9463,1.9463,143800000.0
2008-06-12 15:04:00,1.94635,1.94655,1.9463,1.9465,100900000.0
2008-06-12 15:05:00,1.9465,1.9468,1.9465,1.94655,100600000.0
2008-06-12 15:06:00,1.9465,1.9465,1.946,1.9462,149800000.0
2008-06-12 15:07:00,1.94625,1.94705,1.9462,1.947,148700000.0
2008-06-12 15:08:00,1.947,1.9473,1.9466,1.9473,119700000.0
2008-06-12 15:09:00,1.9473,1.9474,1.9467,1.947,204900000.0
2008-06-12 15:10:00,1.94705,1.9472,1.9466,1.9466,151100000.0
2008-06-12 15:11:00,1.9466,1.9473,1.9466,1.94695,150600000.0
2008-06-12 15:12:00,1.94695,1.94745,1.94695,1.94695,106500000.0
2008-06-12 15:13:00,1.94695,1.94735,1.9465,1.9465,103900000.0
2008-06-12 15:14:00,1.9465,1.9465,1.9461,1.94625,80200000.0
2008-06-12 15:15:00,1.94625,1.94625,1.9452,1.94585,252500000.0
2008-06-12 15:16:00,1.94585,1.94585,1.94545,1.94545,224700000.0
2008-06-12 15:17:00,1.94545,1.94575,1.94545,1.9457,166200000.0
2008-06-12 15:18:00,1.9457,1.94625,1.94565,1.94625,135200000.0
2008-06-12 15:19:00,1.94625,1.94625,1.946,1.9462,94200000.0
2008-06-12 15:20:00,1.9462,1.9463,1.94605,1.9461,85000000.0
2008-06-12 15:21:00,1.9461,1.9462,1.9459,1.9461,137900000.0
2008-06-12 15:22:00,1.9461,1.9461,1.94595,1.946,118600000.0
2008-06-12 15:23:00,1.946,1.94615,1.946,1.9461,91800000.0
2008-06-12 15:24:00,1.94605,1.9462,1.946,1.9461,145300000.0
2008-06-12 15:25:00,1.9461,1.94635,1.946,1.9463,132900000.0
2008-06-12 15:26:00,1.94625,1.9467,1.9462,1.94665,195200000.0
2008-06-12 15:27:00,1.9467,1.9469,1.94645,1.9467,202300000.0
2008-06-12 15:28:00,1.94665,1.94715,1.94665,1.947,109400000.0
2008-06-12 15:29:00,1.94695,1.947,1.9467,1.94675,137100000.0
2008-06-12 15:30:00,1.94675,1.9469,1.94665,1.9468,154600000.0
2008-06-12 15:31:00,1.9467,1.94675,1.94645,1.9465,235800000.0
2008-06-12 15:32:00,1.9465,1.9465,1.9461,1.94615,208600000.0
2008-06-12 15:33:00,1.94615,1.94615,1.9455,1.9456,167200000.0
2008-06-12 15:34:00,1.9456,1.94585,1.9455,1.9456,188400000.0
2008-06-12 15:35:00,1.9456,1.94615,1.94535,1.9461,184200000.0
2008-06-12 15:36:00,1.94615,1.9464,1.94615,1.94635,192700000.0
2008-06-12 15:37:00,1.94645,1.9465,1.9458,1.9458,300400000.0
2008-06-12 15:38:00,1.9458,1.9459,1.9457,1.9459,124400000.0
2008-06-12 15:39:00,1.9459,1.9459,1.94545,1.9457,183300000.0
2008-06-12 15:40:00,1.9457,1.94575,1.9455,1.9456,117700000.0
2008-06-12 15:41:00,1.9456,1.94565,1.9453,1.9454,107900000.0
2008-06-12 15:42:00,1.9455,1.94575,1.94545,1.9457,89300000.0
2008-06-12 15:43:00,1.9457,1.9457,1.9452,1.9452,148000000.0
2008-06-12 15:44:00,1.9453,1.9455,1.9451,1.94515,169000000.0
2008-06-12 15:45:00,1.94515,1.9455,1.94515,1.9455,110400000.0
2008-06-12 15:46:00,1.9455,1.94555,1.9451,1.9452,131700000.0
2008-06-12 15:47:00,1.94525,1.94545,1.9451,1.94535,154200000.0
2008-06-12 15:48:00,1.94535,1.94595,1.94535,1.9459,140600000.0
2008-06-12 15:49:00,1.9459,1.946,1.94565,1.9457,156300000.0
2008-06-12 15:50:00,1.9457,1.9458,1.9457,1.9457,131700000.0
2008-06-12 15:51:00,1.9457,1.9458,1.94565,1.9458,67700000.0
2008-06-12 15:52:00,1.9458,1.9459,1.9457,1.9458,42000000.0
2008-06-12 15:53:00,1.9458,1.9459,1.94555,1.94555,89500000.0
2008-06-12 15:54:00,1.94555,1.94575,1.94555,1.94575,37900000.0
2008-06-12 15:55:00,1.9457,1.94575,1.94565,1.94565,39300000.0
2008-06-12 15:56:00,1.94565,1.9458,1.94565,1.9457,68400000.0
2008-06-12 15:57:00,1.9457,1.9464,1.94545,1.9464,181000000.0
2008-06-12 15:58:00,1.9464,1.9464,1.94575,1.9459,131400000.0
2008-06-12 15:59:00,1.9459,1.9462,1.94575,1.946,106300000.0
2008-06-12 16:00:00,1.94605,1.9462,1.9458,1.9458,144200000.0
2008-06-12 16:01:00,1.94575,1.9458,1.9454,1.9454,248100000.0
2008-06-12 16:02:00,1.9454,1.94555,1.9454,1.94545,166400000.0
2008-06-12 16:03:00,1.94545,1.9457,1.9454,1.94555,127000000.0
2008-06-12 16:04:00,1.94555,1.94585,1.94545,1.94575,201500000.0
2008-06-12 16:05:00,1.9458,1.94585,1.94545,1.9455,166600000.0
2008-06-12 16:06:00,1.9455,1.9455,1.94505,1.94515,179500000.0
2008-06-12 16:07:00,1.94525,1.9453,1.94505,1.9453,201300000.0
2008-06-12 16:08:00,1.94515,1.94515,1.9449,1.94495,284700000.0
2008-06-12 16:09:00,1.9449,1.94505,1.9447,1.94495,297800000.0
2008-06-12 16:10:00,1.945,1.9453,1.9449,1.9453,152600000.0
2008-06-12 16:11:00,1.9453,1.9454,1.94505,1.9451,115900000.0
2008-06-12 16:12:00,1.9451,1.94515,1.94455,1.94515,214800000.0
2008-06-12 16:13:00,1.94515,1.94585,1.9451,1.94585,240900000.0
2008-06-12 16:14:00,1.94585,1.946,1.94545,1.9455,335900000.0
2008-06-12 16:15:00,1.94545,1.9459,1.9454,1.9456,351800000.0
2008-06-12 16:16:00,1.94555,1.94605,1.94555,1.94605,245400000.0
2008-06-12 16:17:00,1.9461,1.9465,1.9461,1.9463,248300000.0
2008-06-12 16:18:00,1.9463,1.94635,1.9462,1.9462,170800000.0
2008-06-12 16:19:00,1.9462,1.9463,1.9461,1.9462,215100000.0
2008-06-12 16:20:00,1.94625,1.9465,1.9462,1.9465,222200000.0
2008-06-12 16:21:00,1.94655,1.94655,1.9462,1.94625,172900000.0
2008-06-12 16:22:00,1.94625,1.94655,1.9461,1.94645,248200000.0
2008-06-12 16:23:00,1.94645,1.94695,1.94635,1.94695,173500000.0
2008-06-12 16:24:00,1.94695,1.9471,1.9466,1.9466,275200000.0
2008-06-12 16:25:00,1.9466,1.94665,1.9463,1.9463,350500000.0
2008-06-12 16:26:00,1.9463,1.94655,1.94625,1.94645,234200000.0
2008-06-12 16:27:00,1.9465,1.9472,1.9464,1.947,258200000.0
2008-06-12 16:28:00,1.94715,1.9478,1.94715,1.9478,202200000.0
2008-06-12 16:29:00,1.9478,1.948,1.9473,1.9474,298300000.0
2008-06-12 16:30:00,1.9474,1.9474,1.9466,1.947,341000000.0
2008-06-12 16:31:00,1.94695,1.94755,1.94695,1.9475,273700000.0
2008-06-12 16:32:00,1.9475,1.9475,1.94705,1.9472,231400000.0
2008-06-12 16:33:00,1.9472,1.94745,1.9468,1.947,222700000.0
2008-06-12 16:34:00,1.947,1.9471,1.94675,1.9468,148300000.0
2008-06-12 16:35:00,1.9469,1.94715,1.9468,1.9469,194200000.0
2008-06-12 16:36:00,1.9469,1.9472,1.9468,1.9468,175600000.0
2008-06-12 16:37:00,1.94685,1.94685,1.94645,1.94655,195900000.0
2008-06-12 16:38:00,1.94655,1.9466,1.94615,1.9462,322900000.0
2008-06-12 16:39:00,1.9462,1.94625,1.9458,1.9461,220000000.0
2008-06-12 16:40:00,1.9461,1.9464,1.946,1.9461,233700000.0
2008-06-12 16:41:00,1.9461,1.94615,1.94595,1.94615,275600000.0
2008-06-12 16:42:00,1.94615,1.94625,1.946,1.946,182100000.0
2008-06-12 16:43:00,1.946,1.946,1.9448,1.9448,329600000.0
2008-06-12 16:44:00,1.9448,1.945,1.9447,1.945,282500000.0
2008-06-12 16:45:00,1.945,1.9451,1.94475,1.94475,161000000.0
2008-06-12 16:46:00,1.9447,1.9453,1.9447,1.9451,278100000.0
2008-06-12 16:47:00,1.9451,1.94585,1.9451,1.9457,242800000.0
2008-06-12 16:48:00,1.9457,1.94655,1.9457,1.94645,201900000.0
2008-06-12 16:49:00,1.94645,1.94655,1.9456,1.9457,273800000.0
2008-06-12 16:50:00,1.9457,1.94645,1.9457,1.94625,271900000.0
2008-06-12 16:51:00,1.94625,1.94645,1.9461,1.94625,319600000.0
2008-06-12 16:52:00,1.94625,1.9463,1.9459,1.94625,283800000.0
2008-06-12 16:53:00,1.9463,1.94635,1.9457,1.94575,275500000.0
2008-06-12 16:54:00,1.9457,1.94585,1.9455,1.9456,220900000.0
2008-06-12 16:55:00,1.9456,1.94565,1.9455,1.9455,135200000.0
2008-06-12 16:56:00,1.94555,1.9456,1.94515,1.9452,199800000.0
2008-06-12 16:57:00,1.9452,1.9456,1.9451,1.9456,186100000.0
2008-06-12 16:58:00,1.9456,1.9457,1.9455,1.94555,167400000.0
2008-06-12 16:59:00,1.9456,1.9458,1.9452,1.9457,228300000.0
2008-06-12 17:00:00,1.9457,1.9461,1.9456,1.94595,354400000.0
2008-06-12 17:01:00,1.9459,1.94595,1.9452,1.94555,393300000.0
2008-06-12 17:02:00,1.94555,1.94575,1.94545,1.9455,242400000.0
2008-06-12 17:03:00,1.9455,1.9456,1.94535,1.9454,253300000.0
2008-06-12 17:04:00,1.9454,1.9455,1.9454,1.94545,153000000.0
2008-06-12 17:05:00,1.94545,1.94555,1.9454,1.9455,112300000.0
2008-06-12 17:06:00,1.9455,1.9459,1.9455,1.9457,227900000.0
2008-06-12 17:07:00,1.94565,1.9463,1.9455,1.9462,264300000.0
2008-06-12 17:08:00,1.9462,1.94625,1.9457,1.94575,164900000.0
2008-06-12 17:09:00,1.94575,1.9458,1.94525,1.9455,245700000.0
2008-06-12 17:10:00,1.9455,1.9457,1.9454,1.9457,165100000.0
2008-06-12 17:11:00,1.9457,1.9458,1.94555,1.94575,210200000.0
2008-06-12 17:12:00,1.9457,1.9458,1.9456,1.9457,150900000.0
2008-06-12 17:13:00,1.94575,1.94575,1.9454,1.94565,211800000.0
2008-06-12 17:14:00,1.94565,1.9457,1.9456,1.94565,95200000.0
2008-06-12 17:15:00,1.94575,1.94595,1.9457,1.94595,218600000.0
2008-06-12 17:16:00,1.94595,1.94605,1.9457,1.94575,105500000.0
2008-06-12 17:17:00,1.94575,1.94595,1.94565,1.94585,121300000.0
2008-06-12 17:18:00,1.94585,1.946,1.9458,1.9459,124700000.0
2008-06-12 17:19:00,1.9459,1.94595,1.94575,1.94575,104300000.0
2008-06-12 17:20:00,1.9458,1.94595,1.94575,1.9458,104500000.0
2008-06-12 17:21:00,1.9458,1.94595,1.94575,1.9459,138500000.0
2008-06-12 17:22:00,1.9459,1.9459,1.9457,1.94575,51000000.0
2008-06-12 17:23:00,1.9458,1.9459,1.9457,1.9459,31600000.0
2008-06-12 17:24:00,1.9459,1.946,1.9458,1.9459,63800000.0
2008-06-12 17:25:00,1.9459,1.9459,1.94575,1.9458,48700000.0
2008-06-12 17:26:00,1.9458,1.9459,1.9458,1.9458,128300000.0
2008-06-12 17:27:00,1.9458,1.9458,1.9453,1.94545,180600000.0
2008-06-12 17:28:00,1.9454,1.9455,1.9453,1.9455,84900000.0
2008-06-12 17:29:00,1.9455,1.94565,1.9455,1.9455,42400000.0
2008-06-12 17:30:00,1.9455,1.9458,1.9455,1.9457,127500000.0
2008-06-12 17:31:00,1.9457,1.94585,1.9455,1.94565,111900000.0
2008-06-12 17:32:00,1.94565,1.94575,1.94565,1.9457,172900000.0
2008-06-12 17:33:00,1.9457,1.94585,1.9457,1.94585,109100000.0
2008-06-12 17:34:00,1.9458,1.94595,1.9458,1.9459,83600000.0
2008-06-12 17:35:00,1.94595,1.9462,1.9458,1.9458,151000000.0
2008-06-12 17:36:00,1.9458,1.9458,1.9454,1.94555,232100000.0
2008-06-12 17:37:00,1.94555,1.9459,1.94555,1.94585,107100000.0
2008-06-12 17:38:00,1.94585,1.9459,1.94545,1.94545,133100000.0
2008-06-12 17:39:00,1.9455,1.9459,1.9455,1.9459,134600000.0
2008-06-12 17:40:00,1.9459,1.94605,1.94565,1.94585,230700000.0
2008-06-12 17:41:00,1.94585,1.9461,1.94575,1.9461,218700000.0
2008-06-12 17:42:00,1.9461,1.94625,1.9458,1.94615,98100000.0
2008-06-12 17:43:00,1.9461,1.9463,1.94605,1.94625,77900000.0
2008-06-12 17:44:00,1.9462,1.9464,1.9462,1.94635,186500000.0
2008-06-12 17:45:00,1.9463,1.9465,1.9462,1.94635,226500000.0
2008-06-12 17:46:00,1.94635,1.9464,1.9463,1.9463,175900000.0
2008-06-12 17:47:00,1.9463,1.9463,1.94625,1.94625,161200000.0
2008-06-12 17:48:00,1.9463,1.9463,1.9461,1.94625,160300000.0
2008-06-12 17:49:00,1.9463,1.9463,1.9458,1.94585,155900000.0
2008-06-12 17:50:00,1.9459,1.9463,1.9458,1.94595,250000000.0
2008-06-12 17:51:00,1.94595,1.94635,1.94585,1.9461,176900000.0
2008-06-12 17:52:00,1.9461,1.9461,1.94565,1.9457,177400000.0
2008-06-12 17:53:00,1.9457,1.9461,1.9457,1.94605,124000000.0
2008-06-12 17:54:00,1.9461,1.94635,1.94595,1.94615,175400000.0
2008-06-12 17:55:00,1.94615,1.9464,1.94605,1.9464,77400000.0
2008-06-12 17:56:00,1.9463,1.9464,1.94615,1.94635,73400000.0
2008-06-12 17:57:00,1.94635,1.9464,1.94615,1.9464,181100000.0
2008-06-12 17:58:00,1.9464,1.94665,1.9463,1.9465,95100000.0
2008-06-12 17:59:00,1.9465,1.9467,1.9464,1.9465,189300000.0
2008-06-12 18:00:00,1.9465,1.94735,1.9464,1.9473,166600000.0
2008-06-12 18:01:00,1.9473,1.94735,1.94695,1.9472,147700000.0
2008-06-12 18:02:00,1.94715,1.94715,1.9467,1.94695,122600000.0
2008-06-12 18:03:00,1.9469,1.947,1.9466,1.9468,150300000.0
2008-06-12 18:04:00,1.9468,1.947,1.9468,1.947,46700000.0
2008-06-12 18:05:00,1.947,1.94705,1.94625,1.94625,168900000.0
2008-06-12 18:06:00,1.94625,1.94625,1.9457,1.94575,250500000.0
2008-06-12 18:07:00,1.9457,1.94605,1.94565,1.94595,184600000.0
2008-06-12 18:08:00,1.94595,1.9465,1.94575,1.9459,251100000.0
2008-06-12 18:09:00,1.9459,1.946,1.9456,1.9456,84600000.0
2008-06-12 18:10:00,1.9457,1.9458,1.9451,1.9452,118000000.0
2008-06-12 18:11:00,1.9452,1.9452,1.9448,1.9451,112300000.0
2008-06-12 18:12:00,1.9451,1.94555,1.9451,1.94555,88900000.0
2008-06-12 18:13:00,1.9456,1.94585,1.9455,1.9456,161700000.0
2008-06-12 18:14:00,1.9456,1.9456,1.9455,1.9455,45900000.0
2008-06-12 18:15:00,1.9455,1.94555,1.9453,1.9453,57400000.0
2008-06-12 18:16:00,1.94535,1.94545,1.94515,1.94525,144300000.0
2008-06-12 18:17:00,1.94515,1.9453,1.9451,1.9453,110000000.0
2008-06-12 18:18:00,1.94535,1.94555,1.94535,1.9454,127000000.0
2008-06-12 18:19:00,1.9454,1.9454,1.94525,1.9454,55900000.0
2008-06-12 18:20:00,1.9454,1.9457,1.94535,1.94535,97200000.0
2008-06-12 18:21:00,1.94535,1.94535,1.94525,1.9453,67400000.0
2008-06-12 18:22:00,1.94535,1.94535,1.94535,1.94535,7600000.0
2008-06-12 18:23:00,1.94535,1.9454,1.94535,1.9454,16300000.0
2008-06-12 18:24:00,1.9454,1.9454,1.9452,1.9452,59100000.0
2008-06-12 18:25:00,1.9452,1.94525,1.9452,1.94525,56100000.0
2008-06-12 18:26:00,1.94525,1.94525,1.9452,1.9452,21500000.0
2008-06-12 18:27:00,1.9454,1.9454,1.9452,1.9453,92700000.0
2008-06-12 18:28:00,1.9453,1.9453,1.94475,1.94475,180600000.0
2008-06-12 18:29:00,1.9448,1.945,1.94475,1.945,51100000.0
2008-06-12 18:30:00,1.945,1.945,1.9447,1.9448,79000000.0
2008-06-12 18:31:00,1.9448,1.9448,1.9446,1.9446,62000000.0
2008-06-12 18:32:00,1.9446,1.94465,1.9444,1.94455,117000000.0
2008-06-12 18:33:00,1.94455,1.9446,1.9445,1.94455,33400000.0
2008-06-12 18:34:00,1.9446,1.9448,1.9446,1.9447,76700000.0
2008-06-12 18:35:00,1.9447,1.9447,1.9446,1.9447,64400000.0
2008-06-12 18:36:00,1.9447,1.9447,1.94465,1.9447,10600000.0
2008-06-12 18:37:00,1.9447,1.9447,1.9447,1.9447,1200000.0
2008-06-12 18:38:00,1.9447,1.9447,1.94465,1.9447,28300000.0
2008-06-12 18:39:00,1.9447,1.9449,1.94465,1.94465,89600000.0
2008-06-12 18:40:00,1.9446,1.9448,1.9446,1.9447,45400000.0
2008-06-12 18:41:00,1.9447,1.9448,1.9447,1.9448,42700000.0
2008-06-12 18:42:00,1.9448,1.9448,1.94465,1.9447,42600000.0
2008-06-12 18:43:00,1.9447,1.9447,1.94445,1.9446,125500000.0
2008-06-12 18:44:00,1.9446,1.9447,1.944,1.944,190596000.0
2008-06-12 18:45:00,1.944,1.944,1.94335,1.9435,162800000.0
2008-06-12 18:46:00,1.9435,1.94385,1.94345,1.94385,169900000.0
2008-06-12 18:47:00,1.9438,1.944,1.94365,1.94385,202200000.0
2008-06-12 18:48:00,1.94385,1.94395,1.9436,1.94365,151500000.0
2008-06-12 18:49:00,1.9437,1.9437,1.94355,1.9436,68400000.0
2008-06-12 18:50:00,1.9436,1.94375,1.9435,1.9436,105300000.0
2008-06-12 18:51:00,1.94365,1.9438,1.94365,1.9438,46900000.0
2008-06-12 18:52:00,1.94385,1.9442,1.9438,1.94415,72000000.0
2008-06-12 18:53:00,1.94415,1.94415,1.94375,1.9438,78700000.0
2008-06-12 18:54:00,1.9438,1.9439,1.9435,1.9437,148600000.0
2008-06-12 18:55:00,1.9437,1.9437,1.94355,1.94365,63200000.0
2008-06-12 18:56:00,1.9436,1.9436,1.94355,1.94355,23500000.0
2008-06-12 18:57:00,1.94355,1.9436,1.94345,1.9435,107700000.0
2008-06-12 18:58:00,1.94355,1.9438,1.9435,1.9436,171700000.0
2008-06-12 18:59:00,1.9436,1.94405,1.9436,1.94405,132200000.0
2008-06-12 19:00:00,1.94405,1.9444,1.94405,1.94435,131900000.0
2008-06-12 19:01:00,1.94435,1.9445,1.9437,1.9437,103900000.0
2008-06-12 19:02:00,1.94365,1.94365,1.9436,1.9436,20100000.0
2008-06-12 19:03:00,1.94365,1.94375,1.9435,1.94375,91800000.0
2008-06-12 19:04:00,1.94375,1.94455,1.94375,1.94455,206400000.0
2008-06-12 19:05:00,1.9445,1.9448,1.9444,1.94475,91700000.0
2008-06-12 19:06:00,1.94475,1.9452,1.94475,1.9452,92100000.0
2008-06-12 19:07:00,1.9452,1.9453,1.9445,1.9446,197900000.0
2008-06-12 19:08:00,1.9446,1.9448,1.9444,1.9448,216500000.0
2008-06-12 19:09:00,1.9448,1.9451,1.9448,1.9451,112100000.0
2008-06-12 19:10:00,1.94515,1.9457,1.94515,1.94565,78400000.0
2008-06-12 19:11:00,1.94565,1.9458,1.94545,1.94575,104700000.0
2008-06-12 19:12:00,1.94575,1.94585,1.9454,1.94545,255200000.0
2008-06-12 19:13:00,1.9454,1.94555,1.9453,1.9454,96400000.0
2008-06-12 19:14:00,1.94535,1.9454,1.9451,1.94515,41000000.0
2008-06-12 19:15:00,1.9451,1.94515,1.94485,1.945,137300000.0
2008-06-12 19:16:00,1.945,1.94515,1.945,1.94515,20900000.0
2008-06-12 19:17:00,1.945,1.9451,1.945,1.9451,25400000.0
2008-06-12 19:18:00,1.9451,1.94515,1.9451,1.9451,38500000.0
2008-06-12 19:19:00,1.94515,1.94515,1.9451,1.94515,33200000.0
2008-06-12 19:20:00,1.9451,1.9452,1.9451,1.94515,30500000.0
2008-06-12 19:21:00,1.9452,1.9452,1.9452,1.9452,7600000.0
2008-06-12 19:22:00,1.9452,1.9453,1.9451,1.9453,59000000.0
2008-06-12 19:23:00,1.9453,1.94535,1.9451,1.9452,142200000.0
2008-06-12 19:24:00,1.9452,1.9452,1.9451,1.9451,20000000.0
2008-06-12 19:25:00,1.9451,1.9452,1.9451,1.9452,94400000.0
2008-06-12 19:26:00,1.94515,1.94515,1.945,1.945,17800000.0
2008-06-12 19:27:00,1.9451,1.9451,1.945,1.9451,89700000.0
2008-06-12 19:28:00,1.9451,1.94515,1.945,1.94505,39300000.0
2008-06-12 19:29:00,1.945,1.9451,1.945,1.9451,46900000.0
2008-06-12 19:30:00,1.94515,1.94525,1.94515,1.94525,20900000.0
2008-06-12 19:31:00,1.9453,1.94535,1.9452,1.9453,30700000.0
2008-06-12 19:32:00,1.9452,1.94535,1.94515,1.9452,86000000.0
2008-06-12 19:33:00,1.9452,1.94535,1.9452,1.9452,62800000.0
2008-06-12 19:34:00,1.94535,1.9454,1.94535,1.9454,12000000.0
2008-06-12 19:35:00,1.9454,1.9454,1.94535,1.9454,17200000.0
2008-06-12 19:36:00,1.9454,1.9457,1.94535,1.94535,87100000.0
2008-06-12 19:37:00,1.94535,1.94565,1.94535,1.9456,94800000.0
2008-06-12 19:38:00,1.94565,1.94575,1.94535,1.9454,58200000.0
2008-06-12 19:39:00,1.94535,1.94545,1.94535,1.94545,73000000.0
2008-06-12 19:40:00,1.9455,1.9455,1.9453,1.94535,65000000.0
2008-06-12 19:41:00,1.94535,1.9454,1.9453,1.9453,39300000.0
2008-06-12 19:42:00,1.9453,1.9454,1.9451,1.9453,86200000.0
2008-06-12 19:43:00,1.9453,1.94535,1.9453,1.9453,16100000.0
2008-06-12 19:44:00,1.94535,1.9454,1.94535,1.9454,7600000.0
2008-06-12 19:45:00,1.94545,1.94545,1.9452,1.9452,81900000.0
2008-06-12 19:46:00,1.9452,1.9455,1.9451,1.9455,103200000.0
2008-06-12 19:47:00,1.9455,1.9456,1.9455,1.9456,57800000.0
2008-06-12 19:48:00,1.94565,1.9457,1.94565,1.9457,30300000.0
2008-06-12 19:49:00,1.9457,1.9457,1.9457,1.9457,1200000.0
2008-06-12 19:50:00,1.94565,1.9461,1.94565,1.94605,100500000.0
2008-06-12 19:51:00,1.946,1.946,1.9458,1.946,170900000.0
2008-06-12 19:52:00,1.946,1.946,1.946,1.946,50300000.0
2008-06-12 19:53:00,1.946,1.946,1.94595,1.946,7700000.0
2008-06-12 19:54:00,1.946,1.94615,1.94595,1.94615,57400000.0
2008-06-12 19:55:00,1.94615,1.9463,1.94615,1.94625,72800000.0
2008-06-12 19:56:00,1.94625,1.9463,1.94625,1.9463,16500000.0
2008-06-12 19:57:00,1.9463,1.94665,1.94625,1.94655,71100000.0
2008-06-12 19:58:00,1.94655,1.9469,1.9465,1.94675,76500000.0
2008-06-12 19:59:00,1.94665,1.94665,1.9463,1.94655,56900000.0
2008-06-12 20:00:00,1.9465,1.9465,1.9464,1.9465,53600000.0
2008-06-12 20:01:00,1.9465,1.9466,1.94645,1.9466,46200000.0
2008-06-12 20:02:00,1.94665,1.9467,1.9465,1.9467,54100000.0
2008-06-12 20:03:00,1.9467,1.9468,1.9466,1.9466,77700000.0
2008-06-12 20:04:00,1.9466,1.9467,1.94635,1.9467,116500000.0
2008-06-12 20:05:00,1.9467,1.9472,1.9467,1.9471,69300000.0
2008-06-12 20:06:00,1.9471,1.9478,1.9471,1.9478,156800000.0
2008-06-12 20:07:00,1.9478,1.9478,1.94745,1.94745,100600000.0
2008-06-12 20:08:00,1.94745,1.94745,1.9469,1.9469,72200000.0
2008-06-12 20:09:00,1.94685,1.9469,1.9466,1.94665,99300000.0
2008-06-12 20:10:00,1.9467,1.94675,1.94665,1.9467,26800000.0
2008-06-12 20:11:00,1.9467,1.94675,1.9466,1.9467,22500000.0
2008-06-12 20:12:00,1.94675,1.9468,1.94665,1.94665,41400000.0
2008-06-12 20:13:00,1.94665,1.94675,1.94665,1.94675,68400000.0
2008-06-12 20:14:00,1.94675,1.94675,1.94665,1.94665,29000000.0
2008-06-12 20:15:00,1.94665,1.94675,1.94665,1.94675,28000000.0
2008-06-12 20:16:00,1.94675,1.94675,1.9467,1.9467,25500000.0
2008-06-12 20:17:00,1.9467,1.94715,1.9467,1.9471,77900000.0
2008-06-12 20:18:00,1.9472,1.9473,1.94715,1.9473,69200000.0
2008-06-12 20:19:00,1.94725,1.9478,1.94715,1.94765,58200000.0
2008-06-12 20:20:00,1.94755,1.94755,1.947,1.94715,94600000.0
2008-06-12 20:21:00,1.9471,1.9473,1.94685,1.94685,191100000.0
2008-06-12 20:22:00,1.9468,1.9472,1.9468,1.94715,140100000.0
2008-06-12 20:23:00,1.9471,1.9472,1.9471,1.9471,48000000.0
2008-06-12 20:24:00,1.94715,1.9472,1.947,1.947,78000000.0
2008-06-12 20:25:00,1.947,1.947,1.94695,1.947,34800000.0
2008-06-12 20:26:00,1.947,1.94705,1.9467,1.94705,103800000.0
2008-06-12 20:27:00,1.94705,1.9471,1.9468,1.947,81700000.0
2008-06-12 20:28:00,1.947,1.9471,1.947,1.94705,32400000.0
2008-06-12 20:29:00,1.9471,1.9472,1.94705,1.9472,71700000.0
2008-06-12 20:30:00,1.9472,1.9472,1.94715,1.9472,20600000.0
2008-06-12 20:31:00,1.9472,1.94725,1.9472,1.94725,19100000.0
2008-06-12 20:32:00,1.9472,1.94725,1.9472,1.9472,7000000.0
2008-06-12 20:33:00,1.9472,1.9472,1.9472,1.9472,4200000.0
2008-06-12 20:34:00,1.9472,1.9472,1.94715,1.9472,33300000.0
2008-06-12 20:35:00,1.9472,1.94725,1.9472,1.94725,17100000.0
2008-06-12 20:36:00,1.9473,1.9477,1.9473,1.9477,127700000.0
2008-06-12 20:37:00,1.9477,1.9477,1.9476,1.9476,36100000.0
2008-06-12 20:38:00,1.9476,1.94765,1.9476,1.9476,32700000.0
2008-06-12 20:39:00,1.9476,1.9477,1.9476,1.9477,47200000.0
2008-06-12 20:40:00,1.9477,1.94775,1.9477,1.9477,51600000.0
2008-06-12 20:41:00,1.9477,1.9477,1.94765,1.94765,59200000.0
2008-06-12 20:42:00,1.94765,1.9477,1.94755,1.9476,145900000.0
2008-06-12 20:43:00,1.9476,1.94765,1.94745,1.9475,215400000.0
2008-06-12 20:44:00,1.94755,1.9476,1.9475,1.9475,92800000.0
2008-06-12 20:45:00,1.9475,1.9475,1.9473,1.94745,111800000.0
2008-06-12 20:46:00,1.9475,1.94765,1.9475,1.9476,92700000.0
2008-06-12 20:47:00,1.94765,1.94765,1.94745,1.94745,66600000.0
2008-06-12 20:48:00,1.9475,1.948,1.9475,1.9478,81400000.0
2008-06-12 20:49:00,1.9477,1.9477,1.9476,1.9476,38000000.0
2008-06-12 20:50:00,1.9475,1.94765,1.94745,1.9475,72300000.0
2008-06-12 20:51:00,1.94755,1.94755,1.94745,1.94745,59500000.0
2008-06-12 20:52:00,1.9475,1.9475,1.94695,1.94695,181400000.0
2008-06-12 20:53:00,1.947,1.947,1.9469,1.94695,200700000.0
2008-06-12 20:54:00,1.947,1.94725,1.9469,1.9471,155300000.0
2008-06-12 20:55:00,1.9471,1.94755,1.9471,1.9475,133100000.0
2008-06-12 20:56:00,1.94755,1.9476,1.94715,1.9474,106600000.0
2008-06-12 20:57:00,1.9474,1.9474,1.9473,1.9473,59500000.0
2008-06-12 20:58:00,1.9474,1.9475,1.9473,1.9474,82800000.0
2008-06-12 20:59:00,1.9474,1.9474,1.9473,1.94735,141300000.0
2008-06-12 21:00:00,1.94735,1.9475,1.9472,1.9474,121200000.0
2008-06-12 21:01:00,1.94745,1.94755,1.9474,1.9475,28800000.0
2008-06-12 21:02:00,1.94755,1.9477,1.94725,1.9473,215100000.0
2008-06-12 21:03:00,1.9473,1.9473,1.94725,1.9473,40400000.0
2008-06-12 21:04:00,1.9473,1.94735,1.9473,1.9473,111600000.0
2008-06-12 21:05:00,1.9473,1.94745,1.9473,1.94735,51900000.0
2008-06-12 21:06:00,1.94735,1.94735,1.9473,1.9473,95600000.0
2008-06-12 21:07:00,1.9473,1.94735,1.94725,1.94735,80400000.0
2008-06-12 21:08:00,1.9473,1.9474,1.94725,1.9474,69800000.0
2008-06-12 21:09:00,1.9474,1.9476,1.9473,1.94755,55200000.0
2008-06-12 21:10:00,1.94755,1.94755,1.9474,1.9475,67400000.0
2008-06-12 21:11:00,1.94735,1.9478,1.9472,1.9478,158000000.0
2008-06-12 21:12:00,1.9478,1.9479,1.9477,1.94775,101300000.0
2008-06-12 21:13:00,1.94775,1.94775,1.94765,1.9477,125700000.0
2008-06-12 21:14:00,1.9477,1.9477,1.9476,1.9477,67100000.0
2008-06-12 21:15:00,1.9477,1.9477,1.9476,1.9476,54200000.0
2008-06-12 21:16:00,1.94765,1.9477,1.94755,1.9476,117700000.0
2008-06-12 21:17:00,1.9476,1.9476,1.9472,1.9472,461000000.0
2008-06-12 21:18:00,1.94725,1.94725,1.9472,1.9472,204700000.0
2008-06-12 21:19:00,1.9472,1.9476,1.9472,1.9474,136400000.0
2008-06-12 21:20:00,1.9474,1.9476,1.9472,1.9472,197700000.0
2008-06-12 21:21:00,1.9472,1.9472,1.94715,1.9472,84900000.0
2008-06-12 21:22:00,1.9472,1.94725,1.9472,1.94725,68900000.0
2008-06-12 21:23:00,1.94725,1.9475,1.9471,1.9471,223600000.0
2008-06-12 21:24:00,1.9471,1.9475,1.9471,1.9474,151200000.0
2008-06-12 21:25:00,1.9475,1.9477,1.9473,1.9477,50900000.0
2008-06-12 21:26:00,1.9477,1.9477,1.94755,1.94755,27800000.0
2008-06-12 21:27:00,1.94755,1.9477,1.94755,1.9477,174100000.0
2008-06-12 21:28:00,1.9477,1.9478,1.94755,1.9476,149800000.0
2008-06-12 21:29:00,1.9476,1.94785,1.9476,1.9478,76000000.0
2008-06-12 21:30:00,1.9478,1.948,1.9477,1.948,88300000.0
2008-06-12 21:31:00,1.948,1.948,1.9479,1.94795,103600000.0
2008-06-12 21:32:00,1.948,1.948,1.9478,1.948,47400000.0
2008-06-12 21:33:00,1.9479,1.9481,1.9479,1.9481,67500000.0
2008-06-12 21:34:00,1.9481,1.9481,1.948,1.9481,19700000.0
2008-06-12 21:35:00,1.9481,1.9482,1.9481,1.9481,44500000.0
2008-06-12 21:36:00,1.9481,1.9482,1.948,1.9481,48700000.0
2008-06-12 21:37:00,1.9481,1.9481,1.948,1.9481,17600000.0
2008-06-12 21:38:00,1.9481,1.9481,1.94785,1.9479,64600000.0
2008-06-12 21:39:00,1.9479,1.9479,1.947,1.9471,129799998.0
2008-06-12 21:40:00,1.9471,1.9473,1.9471,1.9473,107900000.0
2008-06-12 21:41:00,1.9473,1.9473,1.9472,1.9473,48700000.0
2008-06-12 21:42:00,1.9472,1.9472,1.947,1.9471,203100001.0
2008-06-12 21:43:00,1.9471,1.9474,1.9471,1.94715,103700000.0
2008-06-12 21:44:00,1.9471,1.9471,1.947,1.94705,126900000.0
2008-06-12 21:45:00,1.94705,1.9471,1.947,1.9471,39700000.0
2008-06-12 21:46:00,1.9471,1.9474,1.947,1.9473,103000000.0
2008-06-12 21:47:00,1.9473,1.9473,1.9472,1.9472,11600000.0
2008-06-12 21:48:00,1.9472,1.9473,1.9472,1.9473,22300000.0
2008-06-12 21:49:00,1.9473,1.9473,1.9472,1.9473,4800000.0
2008-06-12 21:50:00,1.9474,1.9474,1.9471,1.9471,31400000.0
2008-06-12 21:51:00,1.9471,1.9471,1.947,1.9471,97300000.0
2008-06-12 21:52:00,1.9471,1.9471,1.94705,1.94705,5200000.0
2008-06-12 21:53:00,1.94705,1.94755,1.947,1.9475,114000000.0
2008-06-12 21:54:00,1.9474,1.9475,1.9473,1.9473,92600000.0
2008-06-12 21:55:00,1.9473,1.94755,1.9473,1.94745,191200000.0
2008-06-12 21:56:00,1.94745,1.94745,1.94735,1.94735,61400000.0
2008-06-12 21:57:00,1.94735,1.9474,1.9473,1.9473,32500000.0
2008-06-12 21:58:00,1.9474,1.9474,1.9473,1.9473,42600000.0
2008-06-12 21:59:00,1.9473,1.9474,1.9473,1.94735,54800000.0
2008-06-12 22:00:00,1.94735,1.94735,1.9473,1.9473,80200000.0
2008-06-12 22:01:00,1.9473,1.9474,1.9473,1.9473,86500000.0
2008-06-12 22:02:00,1.9473,1.94735,1.94725,1.9473,29200000.0
2008-06-12 22:03:00,1.9473,1.9473,1.9471,1.9471,143900000.0
2008-06-12 22:04:00,1.9471,1.9472,1.94705,1.9471,162200000.0
2008-06-12 22:05:00,1.9471,1.9471,1.94685,1.94685,181700000.0
2008-06-12 22:06:00,1.94685,1.9469,1.94675,1.94675,64400000.0
2008-06-12 22:07:00,1.94675,1.94675,1.9466,1.94675,102100000.0
2008-06-12 22:08:00,1.9467,1.94675,1.9467,1.94675,17000000.0
2008-06-12 22:09:00,1.94675,1.9468,1.9467,1.9467,28500000.0
2008-06-12 22:10:00,1.94675,1.947,1.9466,1.947,89700000.0
2008-06-12 22:11:00,1.947,1.947,1.94685,1.9469,33900000.0
2008-06-12 22:12:00,1.9469,1.9469,1.9467,1.94685,52200000.0
2008-06-12 22:13:00,1.94685,1.9469,1.94675,1.94675,63600000.0
2008-06-12 22:14:00,1.9468,1.9468,1.94675,1.9468,6600000.0
2008-06-12 22:15:00,1.9468,1.9468,1.9467,1.9468,47700000.0
2008-06-12 22:16:00,1.9468,1.94685,1.94675,1.94685,30000000.0
2008-06-12 22:17:00,1.94685,1.94685,1.94675,1.9468,24800000.0
2008-06-12 22:18:00,1.9468,1.947,1.94675,1.947,78400000.0
2008-06-12 22:19:00,1.947,1.947,1.9468,1.9469,26500000.0
2008-06-12 22:20:00,1.9469,1.9469,1.9468,1.9468,71500000.0
2008-06-12 22:21:00,1.9468,1.9468,1.9467,1.9467,202500000.0
2008-06-12 22:22:00,1.9467,1.9467,1.9467,1.9467,185100000.0
2008-06-12 22:23:00,1.9467,1.947,1.9467,1.9469,123600000.0
2008-06-12 22:24:00,1.9469,1.9469,1.9469,1.9469,10400000.0
2008-06-12 22:25:00,1.9468,1.947,1.9468,1.947,36300000.0
2008-06-12 22:26:00,1.947,1.947,1.94695,1.947,13000000.0
2008-06-12 22:27:00,1.94705,1.94735,1.94705,1.94735,111300000.0
2008-06-12 22:28:00,1.94735,1.94735,1.94725,1.94725,46200000.0
2008-06-12 22:29:00,1.94725,1.9473,1.94725,1.9473,28900000.0
2008-06-12 22:30:00,1.9473,1.9473,1.9473,1.9473,27800000.0
2008-06-12 22:31:00,1.9473,1.9474,1.9473,1.94735,46100000.0
2008-06-12 22:32:00,1.9473,1.9473,1.9473,1.9473,17200000.0
2008-06-12 22:33:00,1.9473,1.9473,1.9471,1.9471,11800000.0
2008-06-12 22:34:00,1.9471,1.9471,1.9468,1.9469,109700000.0
2008-06-12 22:35:00,1.9469,1.94705,1.94685,1.94695,86600000.0
2008-06-12 22:36:00,1.94695,1.947,1.94695,1.947,18600000.0
2008-06-12 22:37:00,1.947,1.947,1.947,1.947,3600000.0
2008-06-12 22:38:00,1.947,1.947,1.947,1.947,3600000.0
2008-06-12 22:39:00,1.947,1.947,1.9468,1.94685,45800000.0
2008-06-12 22:40:00,1.9469,1.947,1.94655,1.9467,89400000.0
2008-06-12 22:41:00,1.94675,1.9468,1.9466,1.9468,40700000.0
2008-06-12 22:42:00,1.9467,1.9467,1.9466,1.9467,28100000.0
2008-06-12 22:43:00,1.9467,1.9467,1.9466,1.9467,34000000.0
2008-06-12 22:44:00,1.9467,1.9467,1.9466,1.9466,17800000.0
2008-06-12 22:45:00,1.9466,1.9467,1.94655,1.94665,72200000.0
2008-06-12 22:46:00,1.9466,1.9466,1.94635,1.94635,60300000.0
2008-06-12 22:47:00,1.94645,1.94655,1.94645,1.94655,11400000.0
2008-06-12 22:48:00,1.94655,1.9466,1.94655,1.9466,13300000.0
2008-06-12 22:49:00,1.9466,1.94665,1.9464,1.9466,67200000.0
2008-06-12 22:50:00,1.9466,1.9466,1.9463,1.9463,32500000.0
2008-06-12 22:51:00,1.94625,1.9463,1.94625,1.9463,12200000.0
2008-06-12 22:52:00,1.9465,1.94655,1.94645,1.94655,7600000.0
2008-06-12 22:53:00,1.9465,1.9466,1.94645,1.9466,23900000.0
2008-06-12 22:54:00,1.9467,1.9468,1.9463,1.94635,156700000.0
2008-06-12 22:55:00,1.9463,1.9467,1.9463,1.9466,49700000.0
2008-06-12 22:56:00,1.9466,1.9466,1.9464,1.9464,79500000.0
2008-06-12 22:57:00,1.9464,1.9464,1.9464,1.9464,9800000.0
2008-06-12 22:58:00,1.9464,1.9467,1.9464,1.9466,178700000.0
2008-06-12 22:59:00,1.9466,1.9466,1.9464,1.9464,76200000.0
2008-06-12 23:00:00,1.9464,1.9464,1.9464,1.9464,22800000.0
2008-06-12 23:01:00,1.9464,1.9464,1.9462,1.9462,18700000.0
2008-06-12 23:02:00,1.9462,1.9462,1.9452,1.9452,132500000.0
2008-06-12 23:03:00,1.9452,1.9455,1.9452,1.9455,133900000.0
2008-06-12 23:04:00,1.9455,1.94555,1.94525,1.9453,45100000.0
2008-06-12 23:05:00,1.9454,1.94555,1.9454,1.94555,6200000.0
2008-06-12 23:06:00,1.9454,1.94555,1.9454,1.94555,13800000.0
2008-06-12 23:07:00,1.94555,1.94565,1.94525,1.94565,26700000.0
2008-06-12 23:08:00,1.94565,1.9458,1.94565,1.9457,47100000.0
2008-06-12 23:09:00,1.9458,1.9458,1.94575,1.94575,8800000.0
2008-06-12 23:10:00,1.94585,1.9459,1.94575,1.9459,13600000.0
2008-06-12 23:11:00,1.9458,1.94605,1.9458,1.946,25800000.0
2008-06-12 23:12:00,1.946,1.9461,1.946,1.9461,11300000.0
2008-06-12 23:13:00,1.9461,1.9461,1.94595,1.94595,20400000.0
2008-06-12 23:14:00,1.946,1.946,1.94595,1.94595,6900000.0
2008-06-12 23:15:00,1.9459,1.9459,1.9457,1.9458,42000000.0
2008-06-12 23:16:00,1.9458,1.9459,1.9457,1.9458,28100000.0
2008-06-12 23:17:00,1.9459,1.946,1.9459,1.946,20400000.0
2008-06-12 23:18:00,1.946,1.94605,1.946,1.946,28100000.0
2008-06-12 23:19:00,1.946,1.946,1.94595,1.946,36100000.0
2008-06-12 23:20:00,1.946,1.94605,1.9459,1.94595,56500000.0
2008-06-12 23:21:00,1.94595,1.94615,1.9459,1.94615,60500000.0
2008-06-12 23:22:00,1.94615,1.94635,1.9459,1.9461,49200000.0
2008-06-12 23:23:00,1.9462,1.9462,1.9461,1.9461,8900000.0
2008-06-12 23:24:00,1.9461,1.9461,1.9459,1.9459,8400000.0
2008-06-12 23:25:00,1.94605,1.94605,1.946,1.946,9500000.0
2008-06-12 23:26:00,1.946,1.94635,1.9459,1.9461,37800000.0
2008-06-12 23:27:00,1.9461,1.9469,1.9461,1.9465,56400000.0
2008-06-12 23:28:00,1.9465,1.9467,1.9463,1.9467,234900000.0
2008-06-12 23:29:00,1.94675,1.94675,1.9467,1.9467,38000000.0
2008-06-12 23:30:00,1.9467,1.9468,1.94665,1.94675,65500000.0
2008-06-12 23:31:00,1.94675,1.94685,1.9467,1.9467,61000000.0
2008-06-12 23:32:00,1.9467,1.94705,1.9467,1.9467,108900000.0
2008-06-12 23:33:00,1.9467,1.94675,1.9462,1.9462,77500000.0
2008-06-12 23:34:00,1.9462,1.9464,1.9459,1.9459,207100000.0
2008-06-12 23:35:00,1.9459,1.94605,1.9459,1.9459,73900000.0
2008-06-12 23:36:00,1.9459,1.94605,1.94565,1.94565,58800000.0
2008-06-12 23:37:00,1.94565,1.94565,1.944,1.94535,214200000.0
2008-06-12 23:38:00,1.94535,1.9457,1.9453,1.94535,70800000.0
2008-06-12 23:39:00,1.94535,1.94555,1.9452,1.9455,75600000.0
2008-06-12 23:40:00,1.9455,1.9458,1.9455,1.9458,44200000.0
2008-06-12 23:41:00,1.9458,1.9461,1.9456,1.94605,58700000.0
2008-06-12 23:42:00,1.94605,1.94605,1.9459,1.9459,20200000.0
2008-06-12 23:43:00,1.94595,1.94595,1.9458,1.9458,208600000.0
2008-06-12 23:44:00,1.9458,1.9459,1.9458,1.94585,115100000.0
2008-06-12 23:45:00,1.9459,1.94595,1.9459,1.9459,25900000.0
2008-06-12 23:46:00,1.9459,1.946,1.9458,1.94595,39600000.0
2008-06-12 23:47:00,1.94595,1.946,1.9458,1.9458,29400000.0
2008-06-12 23:48:00,1.94585,1.94585,1.9458,1.9458,21600000.0
2008-06-12 23:49:00,1.94545,1.94549,1.94528,1.94528,37600000.0
2008-06-12 23:50:00,1.94555,1.94555,1.94555,1.94555,3400000.0
2008-06-12 23:51:00,1.94555,1.9458,1.94545,1.94545,16400000.0
2008-06-12 23:52:00,1.9458,1.9458,1.9455,1.9455,12400000.0
2008-06-12 23:53:00,1.9455,1.9458,1.9453,1.9455,51800000.0
2008-06-12 23:54:00,1.9458,1.9458,1.9453,1.9453,60400000.0
2008-06-12 23:55:00,1.9453,1.9458,1.9453,1.9458,31800000.0
2008-06-12 23:56:00,1.94545,1.9458,1.94545,1.9458,22600000.0
2008-06-12 23:57:00,1.9458,1.9458,1.94535,1.94545,107200000.0
2008-06-12 23:58:00,1.9455,1.9458,1.94535,1.9455,35200000.0
2008-06-12 23:59:00,1.9458,1.9458,1.9455,1.9458,13300000.0
2008-06-13 00:00:00,1.9458,1.9458,1.9458,1.9458,2800000.0
2008-06-13 00:01:00,1.9456,1.946,1.9456,1.94585,72100000.0
2008-06-13 00:02:00,1.94585,1.94595,1.94585,1.94585,27300000.0
2008-06-13 00:03:00,1.94585,1.94585,1.9458,1.9458,28700000.0
2008-06-13 00:04:00,1.9458,1.9458,1.9455,1.9458,39800000.0
2008-06-13 00:05:00,1.9458,1.9458,1.9455,1.9458,21300000.0
2008-06-13 00:06:00,1.9458,1.9458,1.9458,1.9458,25200000.0
2008-06-13 00:07:00,1.9458,1.9458,1.9458,1.9458,16800000.0
2008-06-13 00:08:00,1.9458,1.9458,1.9454,1.9454,31400000.0
2008-06-13 00:09:00,1.94535,1.9458,1.94535,1.9458,32800000.0
2008-06-13 00:10:00,1.9458,1.9458,1.94535,1.94535,37700000.0
2008-06-13 00:11:00,1.9454,1.94545,1.9454,1.9454,15900000.0
2008-06-13 00:12:00,1.9455,1.9455,1.9455,1.9455,13400000.0
2008-06-13 00:13:00,1.9455,1.9456,1.9455,1.9456,12700000.0
2008-06-13 00:14:00,1.9456,1.9457,1.9456,1.9456,34000000.0
2008-06-13 00:15:00,1.9457,1.9459,1.9456,1.9459,80000000.0
2008-06-13 00:16:00,1.94585,1.946,1.94585,1.94585,18800000.0
2008-06-13 00:17:00,1.94585,1.94585,1.94585,1.94585,70000000.0
2008-06-13 00:18:00,1.94585,1.946,1.94585,1.946,84800000.0
2008-06-13 00:19:00,1.946,1.9464,1.9456,1.94585,116000000.0
2008-06-13 00:20:00,1.9459,1.9462,1.9459,1.94605,49400000.0
2008-06-13 00:21:00,1.946,1.9464,1.94585,1.94615,16500000.0
2008-06-13 00:22:00,1.9463,1.9463,1.9463,1.9463,800000.0
2008-06-13 00:23:00,1.94615,1.9462,1.94615,1.9462,4600000.0
2008-06-13 00:24:00,1.9463,1.9464,1.9462,1.9464,10100000.0
2008-06-13 00:25:00,1.9464,1.9464,1.9463,1.9463,20599999.0
2008-06-13 00:26:00,1.94635,1.9471,1.94635,1.9471,48800000.0
2008-06-13 00:27:00,1.94705,1.9473,1.94695,1.9473,48299999.0
2008-06-13 00:28:00,1.947,1.9472,1.947,1.947,57200002.0
2008-06-13 00:29:00,1.947,1.9473,1.94695,1.9472,53000000.0
2008-06-13 00:30:00,1.9472,1.9473,1.9468,1.94715,30200000.0
2008-06-13 00:31:00,1.947,1.9472,1.947,1.9472,22700000.0
2008-06-13 00:32:00,1.9472,1.9472,1.94715,1.94715,3000000.0
2008-06-13 00:33:00,1.9472,1.9473,1.9472,1.9472,1700000.0
2008-06-13 00:34:00,1.9472,1.9473,1.94715,1.9473,9100000.0
2008-06-13 00:35:00,1.9472,1.9472,1.9472,1.9472,6900000.0
2008-06-13 00:36:00,1.9472,1.9478,1.9472,1.9478,78900000.0
2008-06-13 00:37:00,1.9478,1.948,1.9478,1.948,24900000.0
2008-06-13 00:38:00,1.948,1.9481,1.9478,1.9481,90600000.0
2008-06-13 00:39:00,1.94795,1.9484,1.9479,1.9484,86800000.0
2008-06-13 00:40:00,1.9484,1.9484,1.9482,1.9482,1600000.0
2008-06-13 00:41:00,1.9482,1.9484,1.9482,1.9484,1800000.0
2008-06-13 00:42:00,1.9484,1.9484,1.9484,1.9484,300000.0
2008-06-13 00:43:00,1.9482,1.9484,1.9479,1.9482,16300000.0
2008-06-13 00:44:00,1.9482,1.9482,1.94775,1.9478,58300000.0
2008-06-13 00:45:00,1.9478,1.9479,1.94775,1.9478,48900000.0
2008-06-13 00:46:00,1.9479,1.9479,1.9478,1.9478,23400000.0
2008-06-13 00:47:00,1.9479,1.9481,1.9477,1.9477,11700000.0
2008-06-13 00:48:00,1.9477,1.9478,1.9476,1.9477,39000000.0
2008-06-13 00:49:00,1.9477,1.9477,1.9477,1.9477,8400000.0
2008-06-13 00:50:00,1.9477,1.9477,1.9475,1.9475,17600000.0
2008-06-13 00:51:00,1.94718,1.94734,1.94701,1.94726,49700000.0
2008-06-13 00:52:00,1.94728,1.94757,1.94705,1.94746,31400000.0
2008-06-13 00:53:00,1.9469,1.9475,1.9469,1.9475,1500000.0
2008-06-13 00:54:00,1.9475,1.9475,1.9472,1.9475,6900000.0
2008-06-13 00:55:00,1.9472,1.9472,1.9469,1.9469,20500000.0
2008-06-13 00:56:00,1.9469,1.9469,1.9469,1.9469,18000000.0
2008-06-13 00:57:00,1.9469,1.9469,1.9469,1.9469,1300000.0
2008-06-13 00:58:00,1.9469,1.9469,1.9469,1.9469,4400000.0
2008-06-13 00:59:00,1.9469,1.9469,1.9469,1.9469,18300000.0
2008-06-13 01:00:00,1.9469,1.9469,1.9466,1.9466,46600000.0
2008-06-13 01:01:00,1.9466,1.9466,1.9466,1.9466,13500000.0
2008-06-13 01:02:00,1.9466,1.9466,1.9462,1.9465,82300000.0
2008-06-13 01:03:00,1.9465,1.9465,1.9464,1.9464,55900000.0
2008-06-13 01:04:00,1.9464,1.94651,1.94631,1.94651,405299997.0
2008-06-13 01:05:00,1.9465,1.9465,1.9463,1.9463,73200000.0
2008-06-13 01:06:00,1.9462,1.9462,1.94586,1.94601,250899998.0
2008-06-13 01:07:00,1.946,1.9463,1.946,1.9463,7500000.0
2008-06-13 01:08:00,1.94605,1.94615,1.94585,1.9461,109299999.0
2008-06-13 01:09:00,1.94618,1.94629,1.94559,1.94602,105800001.0
2008-06-13 01:10:00,1.94595,1.94638,1.94595,1.94608,97600002.0
2008-06-13 01:11:00,1.94617,1.94617,1.94595,1.94601,14500000.0
2008-06-13 01:12:00,1.94605,1.94631,1.946,1.94615,118000000.0
2008-06-13 01:13:00,1.9464,1.9465,1.9464,1.9464,49300001.0
2008-06-13 01:14:00,1.9464,1.9464,1.9464,1.9464,103900000.0
2008-06-13 01:15:00,1.94655,1.9466,1.94655,1.9466,15200000.0
2008-06-13 01:16:00,1.9466,1.9468,1.9466,1.9466,30700000.0
2008-06-13 01:17:00,1.9463,1.94666,1.9463,1.94641,254600002.0
2008-06-13 01:18:00,1.9466,1.9468,1.9466,1.94675,29700000.0
2008-06-13 01:19:00,1.9468,1.9468,1.9468,1.9468,16800000.0
2008-06-13 01:20:00,1.9467,1.9469,1.9467,1.9469,38100000.0
2008-06-13 01:21:00,1.9469,1.94715,1.9468,1.94715,74200000.0
2008-06-13 01:22:00,1.94705,1.94705,1.9469,1.9469,29000000.0
2008-06-13 01:23:00,1.9469,1.94705,1.9469,1.9469,46100000.0
2008-06-13 01:24:00,1.9469,1.94705,1.9469,1.94705,138600000.0
2008-06-13 01:25:00,1.94705,1.94705,1.9469,1.9469,79800000.0
2008-06-13 01:26:00,1.9469,1.9469,1.9469,1.9469,94600000.0
2008-06-13 01:27:00,1.9469,1.947,1.9469,1.9469,120700001.0
2008-06-13 01:28:00,1.9469,1.9469,1.9469,1.9469,55700000.0
2008-06-13 01:29:00,1.9469,1.9469,1.9469,1.9469,14200000.0
2008-06-13 01:30:00,1.9468,1.9469,1.9468,1.9469,10800000.0
2008-06-13 01:31:00,1.9469,1.9469,1.9469,1.9469,2800000.0
2008-06-13 01:32:00,1.9469,1.9469,1.9469,1.9469,25700000.0
2008-06-13 01:33:00,1.9469,1.9472,1.9469,1.9471,93800000.0
2008-06-13 01:34:00,1.9471,1.9471,1.9471,1.9471,12800000.0
2008-06-13 01:35:00,1.9471,1.9471,1.9469,1.9469,51600000.0
2008-06-13 01:36:00,1.9469,1.9469,1.9469,1.9469,36400000.0
2008-06-13 01:37:00,1.9469,1.9469,1.9469,1.9469,64700000.0
2008-06-13 01:38:00,1.9469,1.9469,1.9469,1.9469,14600000.0
2008-06-13 01:39:00,1.9467,1.9467,1.9467,1.9467,800000.0
2008-06-13 01:40:00,1.94673,1.94683,1.94659,1.94683,318800000.0
2008-06-13 01:41:00,1.94673,1.94687,1.94665,1.94677,206900000.0
2008-06-13 01:42:00,1.9468,1.9469,1.9468,1.9469,14400000.0
2008-06-13 01:43:00,1.9469,1.9469,1.9469,1.9469,5600000.0
2008-06-13 01:44:00,1.94685,1.94685,1.94666,1.94678,49600000.0
2008-06-13 01:45:00,1.94681,1.94681,1.94641,1.9467,17250000.0
2008-06-13 01:46:00,1.9468,1.9469,1.9468,1.9469,35600000.0
2008-06-13 01:47:00,1.9468,1.9469,1.9468,1.9469,30600000.0
2008-06-13 01:48:00,1.9469,1.9469,1.9469,1.9469,4800000.0
2008-06-13 01:49:00,1.94662,1.94704,1.94661,1.94687,321600001.0
2008-06-13 01:50:00,1.94683,1.94684,1.94669,1.94669,88699999.0
2008-06-13 01:51:00,1.9469,1.9469,1.9469,1.9469,6000000.0
2008-06-13 01:52:00,1.9469,1.9469,1.9469,1.9469,12000000.0
2008-06-13 01:53:00,1.9469,1.9469,1.9469,1.9469,9200000.0
2008-06-13 01:54:00,1.9469,1.9469,1.9469,1.9469,11200000.0
2008-06-13 01:55:00,1.9469,1.9469,1.9469,1.9469,3200000.0
2008-06-13 01:56:00,1.9469,1.9469,1.9469,1.9469,38000000.0
2008-06-13 01:57:00,1.9467,1.9467,1.94654,1.94655,27000000.0
2008-06-13 01:58:00,1.9469,1.9469,1.9469,1.9469,16800000.0
2008-06-13 01:59:00,1.9469,1.9469,1.9466,1.9466,43800000.0
2008-06-13 02:00:00,1.94655,1.9466,1.9462,1.9463,131200000.0
2008-06-13 02:01:00,1.9463,1.9463,1.9459,1.9459,39400000.0
2008-06-13 02:02:00,1.9459,1.946,1.9457,1.946,42400000.0
2008-06-13 02:03:00,1.946,1.9462,1.9457,1.94585,83300000.0
2008-06-13 02:04:00,1.94585,1.94585,1.94575,1.9458,85300001.0
2008-06-13 02:05:00,1.9458,1.946,1.9458,1.946,88200000.0
2008-06-13 02:06:00,1.9459,1.9463,1.94585,1.94585,57200000.0
2008-06-13 02:07:00,1.94585,1.9461,1.94585,1.9461,79000000.0
2008-06-13 02:08:00,1.9461,1.9461,1.94585,1.94585,32600000.0
2008-06-13 02:09:00,1.9459,1.94595,1.9459,1.94595,8200000.0
2008-06-13 02:10:00,1.9459,1.94605,1.94585,1.94585,63000000.0
2008-06-13 02:11:00,1.94585,1.94635,1.94585,1.94635,44100000.0
2008-06-13 02:12:00,1.94635,1.94635,1.94635,1.94635,2800000.0
2008-06-13 02:13:00,1.94635,1.94635,1.94635,1.94635,7000000.0
2008-06-13 02:14:00,1.94635,1.94635,1.94635,1.94635,5600000.0
2008-06-13 02:15:00,1.94635,1.9464,1.94635,1.94635,8900000.0
2008-06-13 02:16:00,1.94611,1.94615,1.94602,1.94604,39700000.0
2008-06-13 02:17:00,1.94635,1.94635,1.9463,1.94635,5200000.0
2008-06-13 02:18:00,1.94635,1.94635,1.94635,1.94635,1300000.0
2008-06-13 02:19:00,1.94635,1.94635,1.9458,1.9458,22995000.0
2008-06-13 02:20:00,1.946,1.946,1.94505,1.9452,95000000.0
2008-06-13 02:21:00,1.9454,1.94565,1.9451,1.94565,138500000.0
2008-06-13 02:22:00,1.9456,1.9459,1.9454,1.9459,39900000.0
2008-06-13 02:23:00,1.9459,1.9459,1.9458,1.94585,5100000.0
2008-06-13 02:24:00,1.94585,1.946,1.94585,1.9459,33300000.0
2008-06-13 02:25:00,1.9459,1.9459,1.94575,1.9458,74800000.0
2008-06-13 02:26:00,1.94585,1.9459,1.94585,1.9459,9000000.0
2008-06-13 02:27:00,1.9459,1.9459,1.9458,1.9459,137500000.0
2008-06-13 02:28:00,1.9459,1.9459,1.9458,1.9458,50000000.0
2008-06-13 02:29:00,1.9458,1.946,1.9458,1.946,64000000.0
2008-06-13 02:30:00,1.946,1.946,1.9458,1.946,123200000.0
2008-06-13 02:31:00,1.946,1.9461,1.9458,1.9461,156500000.0
2008-06-13 02:32:00,1.9461,1.9462,1.946,1.94605,31400000.0
2008-06-13 02:33:00,1.946,1.94605,1.9459,1.9459,37300000.0
2008-06-13 02:34:00,1.9457,1.94605,1.9457,1.94605,32000000.0
2008-06-13 02:35:00,1.9461,1.9461,1.94595,1.94595,6500000.0
2008-06-13 02:36:00,1.94595,1.9461,1.94595,1.9461,39900000.0
2008-06-13 02:37:00,1.9461,1.9461,1.9461,1.9461,3300000.0
2008-06-13 02:38:00,1.9461,1.9461,1.9461,1.9461,13800000.0
2008-06-13 02:39:00,1.9461,1.9461,1.946,1.946,21500000.0
2008-06-13 02:40:00,1.94605,1.9461,1.94595,1.94595,123300000.0
2008-06-13 02:41:00,1.9459,1.94595,1.9459,1.94595,12000000.0
2008-06-13 02:42:00,1.946,1.9461,1.94595,1.9461,44200000.0
2008-06-13 02:43:00,1.9461,1.9461,1.9461,1.9461,3300000.0
2008-06-13 02:44:00,1.94593,1.94619,1.94583,1.94592,22700000.0
2008-06-13 02:45:00,1.9461,1.9461,1.94605,1.9461,105300000.0
2008-06-13 02:46:00,1.9461,1.9461,1.9461,1.9461,29900000.0
2008-06-13 02:47:00,1.9461,1.9461,1.946,1.946,75600000.0
2008-06-13 02:48:00,1.946,1.9464,1.946,1.94635,98500000.0
2008-06-13 02:49:00,1.9465,1.94715,1.9463,1.947,215000000.0
2008-06-13 02:50:00,1.947,1.9474,1.947,1.94735,124500000.0
2008-06-13 02:51:00,1.9473,1.9473,1.94715,1.94715,52200000.0
2008-06-13 02:52:00,1.94715,1.94715,1.94715,1.94715,22400000.0
2008-06-13 02:53:00,1.94715,1.94715,1.947,1.947,50000000.0
2008-06-13 02:54:00,1.947,1.94715,1.9467,1.9467,86800000.0
2008-06-13 02:55:00,1.947,1.947,1.9467,1.947,17000000.0
2008-06-13 02:56:00,1.947,1.947,1.947,1.947,5600000.0
2008-06-13 02:57:00,1.9467,1.947,1.9466,1.9466,41300000.0
2008-06-13 02:58:00,1.9467,1.9467,1.9466,1.9467,8800000.0
2008-06-13 02:59:00,1.9467,1.9467,1.9467,1.9467,500000.0
2008-06-13 03:00:00,1.9467,1.9469,1.9467,1.94685,25300000.0
2008-06-13 03:01:00,1.947,1.9472,1.94695,1.9471,132400001.0
2008-06-13 03:02:00,1.94697,1.94708,1.94665,1.94677,8096000.0
2008-06-13 03:03:00,1.9468,1.94698,1.9468,1.94694,7996000.0
2008-06-13 03:04:00,1.947,1.947,1.947,1.947,1800000.0
2008-06-13 03:05:00,1.9471,1.9471,1.9471,1.9471,2800000.0
2008-06-13 03:06:00,1.94673,1.9468,1.94659,1.94664,25200000.0
2008-06-13 03:07:00,1.9471,1.9471,1.9471,1.9471,28000000.0
2008-06-13 03:08:00,1.9471,1.9471,1.947,1.9471,19600000.0
2008-06-13 03:09:00,1.9471,1.9471,1.9471,1.9471,28600000.0
2008-06-13 03:10:00,1.947,1.94705,1.94685,1.94705,77100000.0
2008-06-13 03:11:00,1.94677,1.94677,1.94663,1.94667,40200000.0
2008-06-13 03:12:00,1.94705,1.94705,1.947,1.947,5600000.0
2008-06-13 03:13:00,1.94705,1.94705,1.94705,1.94705,2800000.0
2008-06-13 03:14:00,1.94663,1.94672,1.94634,1.94659,13250000.0
2008-06-13 03:15:00,1.94705,1.94705,1.94675,1.947,30900000.0
2008-06-13 03:16:00,1.947,1.9471,1.9469,1.947,96700000.0
2008-06-13 03:17:00,1.9471,1.9471,1.94675,1.947,37700000.0
2008-06-13 03:18:00,1.9468,1.947,1.94675,1.94675,29400000.0
2008-06-13 03:19:00,1.94675,1.9473,1.9464,1.9473,137199997.0
2008-06-13 03:20:00,1.9473,1.9473,1.9471,1.9471,111600000.0
2008-06-13 03:21:00,1.9471,1.94715,1.9471,1.94715,47400000.0
2008-06-13 03:22:00,1.94715,1.9476,1.9471,1.9471,145300000.0
2008-06-13 03:23:00,1.9474,1.9478,1.9474,1.9478,13700000.0
2008-06-13 03:24:00,1.9476,1.9476,1.94705,1.9473,169000000.0
2008-06-13 03:25:00,1.9473,1.9473,1.9473,1.9473,59400000.0
2008-06-13 03:26:00,1.94735,1.94795,1.9473,1.94795,170300000.0
2008-06-13 03:27:00,1.94795,1.94835,1.94795,1.94825,235800001.0
2008-06-13 03:28:00,1.94825,1.94825,1.948,1.9482,79900000.0
2008-06-13 03:29:00,1.948,1.9482,1.9476,1.9481,179300000.0
2008-06-13 03:30:00,1.9482,1.9483,1.948,1.9481,45000000.0
2008-06-13 03:31:00,1.9481,1.9482,1.9481,1.94815,56500000.0
2008-06-13 03:32:00,1.94825,1.9487,1.94825,1.9487,210900000.0
2008-06-13 03:33:00,1.9487,1.9487,1.9486,1.9486,143600000.0
2008-06-13 03:34:00,1.9486,1.9487,1.9486,1.9487,167200001.0
2008-06-13 03:35:00,1.9487,1.9487,1.9487,1.9487,15200000.0
2008-06-13 03:36:00,1.9487,1.9487,1.94795,1.9481,305699999.0
2008-06-13 03:37:00,1.94815,1.94825,1.9481,1.9481,288900000.0
2008-06-13 03:38:00,1.9481,1.9481,1.9481,1.9481,114400001.0
2008-06-13 03:39:00,1.9481,1.9483,1.9481,1.9482,517400000.0
2008-06-13 03:40:00,1.9482,1.9483,1.9482,1.9483,115800000.0
2008-06-13 03:41:00,1.94835,1.94835,1.9483,1.9483,4400000.0
2008-06-13 03:42:00,1.94825,1.9483,1.9482,1.9483,3800000.0
2008-06-13 03:43:00,1.94825,1.94835,1.94825,1.9483,10600000.0
2008-06-13 03:44:00,1.9483,1.9484,1.9483,1.9484,55600000.0
2008-06-13 03:45:00,1.9484,1.9484,1.9484,1.9484,85800000.0
2008-06-13 03:46:00,1.9484,1.9484,1.9484,1.9484,15400000.0
2008-06-13 03:47:00,1.94813,1.94813,1.94807,1.94807,8600000.0
2008-06-13 03:48:00,1.9484,1.9484,1.9484,1.9484,41800000.0
2008-06-13 03:49:00,1.9484,1.9486,1.9484,1.9486,24300000.0
2008-06-13 03:50:00,1.9486,1.9487,1.9486,1.9486,93900000.0
2008-06-13 03:51:00,1.9486,1.9486,1.9482,1.9483,265700001.0
2008-06-13 03:52:00,1.9483,1.9484,1.9483,1.9484,27600000.0
2008-06-13 03:53:00,1.9484,1.9484,1.9482,1.9483,264400000.0
2008-06-13 03:54:00,1.9483,1.9483,1.9482,1.9482,65400000.0
2008-06-13 03:55:00,1.9482,1.9482,1.9482,1.9482,48800000.0
2008-06-13 03:56:00,1.9483,1.9483,1.9482,1.9482,25200000.0
2008-06-13 03:57:00,1.9482,1.9482,1.9482,1.9482,36600000.0
2008-06-13 03:58:00,1.9482,1.9482,1.9482,1.9482,36000000.0
2008-06-13 03:59:00,1.94782,1.94813,1.94782,1.94793,90200000.0
2008-06-13 04:00:00,1.94825,1.94825,1.9482,1.9482,54600000.0
2008-06-13 04:01:00,1.9482,1.9482,1.9482,1.9482,25200000.0
2008-06-13 04:02:00,1.9482,1.9482,1.9482,1.9482,28000000.0
2008-06-13 04:03:00,1.9482,1.9482,1.9482,1.9482,14000000.0
2008-06-13 04:04:00,1.9482,1.9482,1.9479,1.9479,38400000.0
2008-06-13 04:05:00,1.9481,1.9481,1.9479,1.9481,59300000.0
2008-06-13 04:06:00,1.9481,1.9481,1.9481,1.9481,11600000.0
2008-06-13 04:07:00,1.9481,1.9481,1.9481,1.9481,5800000.0
2008-06-13 04:08:00,1.94797,1.948,1.94782,1.948,19800000.0
2008-06-13 04:09:00,1.9481,1.9481,1.9481,1.9481,5800000.0
2008-06-13 04:10:00,1.9479,1.9479,1.94774,1.94787,4800000.0
2008-06-13 04:11:00,1.9479,1.94795,1.9479,1.94792,7900000.0
2008-06-13 04:12:00,1.94787,1.94787,1.94768,1.94774,19800000.0
2008-06-13 04:13:00,1.94781,1.94793,1.94772,1.94775,56200000.0
2008-06-13 04:14:00,1.94786,1.94798,1.94785,1.94794,16400000.0
2008-06-13 04:15:00,1.9481,1.9481,1.94805,1.9481,72600000.0
2008-06-13 04:16:00,1.94783,1.94799,1.94778,1.94796,13200000.0
2008-06-13 04:17:00,1.94793,1.94794,1.94789,1.9479,19000000.0
2008-06-13 04:18:00,1.94805,1.9484,1.94805,1.9484,41700000.0
2008-06-13 04:19:00,1.9484,1.9484,1.9484,1.9484,14800000.0
2008-06-13 04:20:00,1.9484,1.9485,1.9483,1.94845,43300000.0
2008-06-13 04:21:00,1.94855,1.9487,1.94855,1.9487,50400000.0
2008-06-13 04:22:00,1.9487,1.9487,1.9487,1.9487,5600000.0
2008-06-13 04:23:00,1.9487,1.9487,1.9487,1.9487,5600000.0
2008-06-13 04:24:00,1.9487,1.9487,1.9487,1.9487,14000000.0
2008-06-13 04:25:00,1.9487,1.9487,1.9487,1.9487,19600000.0
2008-06-13 04:26:00,1.9487,1.9487,1.9487,1.9487,11200000.0
2008-06-13 04:27:00,1.9487,1.9487,1.9487,1.9487,39200000.0
2008-06-13 04:28:00,1.9487,1.9487,1.9483,1.9483,200100000.0
2008-06-13 04:29:00,1.9483,1.9483,1.9483,1.9483,6100000.0
2008-06-13 04:30:00,1.9483,1.9483,1.9483,1.9483,8400000.0
2008-06-13 04:31:00,1.9483,1.9483,1.9483,1.9483,19600000.0
2008-06-13 04:32:00,1.9483,1.9483,1.9483,1.9483,5600000.0
2008-06-13 04:33:00,1.948,1.94805,1.948,1.948,59700000.0
2008-06-13 04:34:00,1.948,1.94805,1.948,1.94805,29600000.0
2008-06-13 04:35:00,1.9482,1.9484,1.94815,1.9484,108796000.0
2008-06-13 04:36:00,1.9484,1.9484,1.9483,1.9483,123500000.0
2008-06-13 04:37:00,1.9483,1.9483,1.9483,1.9483,25200000.0
2008-06-13 04:38:00,1.9483,1.9483,1.9483,1.9483,14000000.0
2008-06-13 04:39:00,1.9483,1.9483,1.9482,1.9482,56096000.0
2008-06-13 04:40:00,1.9483,1.9483,1.9483,1.9483,16800000.0
2008-06-13 04:41:00,1.9483,1.9483,1.9482,1.9482,8688000.0
2008-06-13 04:42:00,1.9482,1.9483,1.948,1.948,33792001.0
2008-06-13 04:43:00,1.9483,1.9483,1.9483,1.9483,11200000.0
2008-06-13 04:44:00,1.94785,1.9481,1.94785,1.94798,33000000.0
2008-06-13 04:45:00,1.9483,1.9483,1.9483,1.9483,2800000.0
2008-06-13 04:46:00,1.9483,1.9483,1.9483,1.9483,5600000.0
2008-06-13 04:47:00,1.9483,1.9483,1.9483,1.9483,22400000.0
2008-06-13 04:48:00,1.9483,1.9483,1.9483,1.9483,19600000.0
2008-06-13 04:49:00,1.9483,1.9483,1.9483,1.9483,28000000.0
2008-06-13 04:50:00,1.9483,1.9483,1.9483,1.9483,28000000.0
2008-06-13 04:51:00,1.9483,1.9483,1.9483,1.9483,14000000.0
2008-06-13 04:52:00,1.9483,1.9483,1.9481,1.9481,6200000.0
2008-06-13 04:53:00,1.9483,1.9483,1.9481,1.9483,37500000.0
2008-06-13 04:54:00,1.9483,1.9483,1.9483,1.9483,19600000.0
2008-06-13 04:55:00,1.9483,1.9483,1.9479,1.948,116800000.0
2008-06-13 04:56:00,1.9478,1.9479,1.9478,1.9479,39200000.0
2008-06-13 04:57:00,1.9479,1.9479,1.9479,1.9479,5600000.0
2008-06-13 04:58:00,1.9479,1.9479,1.9479,1.9479,5600000.0
2008-06-13 04:59:00,1.9479,1.9479,1.9479,1.9479,2800000.0
2008-06-13 05:00:00,1.9479,1.9479,1.9476,1.9478,37300000.0
2008-06-13 05:01:00,1.94745,1.94755,1.94729,1.94739,8900000.0
2008-06-13 05:02:00,1.9476,1.9478,1.9476,1.9478,9300000.0
2008-06-13 05:03:00,1.94727,1.94745,1.94718,1.94732,17000000.0
2008-06-13 05:04:00,1.94734,1.94739,1.94727,1.94735,6700000.0
2008-06-13 05:05:00,1.94732,1.94758,1.94726,1.94738,29200000.0
2008-06-13 05:06:00,1.9478,1.9478,1.9478,1.9478,5600000.0
2008-06-13 05:07:00,1.9478,1.9478,1.9475,1.9478,33700000.0
2008-06-13 05:08:00,1.9475,1.9475,1.9475,1.9475,600000.0
2008-06-13 05:09:00,1.94755,1.9478,1.94755,1.9478,22200000.0
2008-06-13 05:10:00,1.9478,1.9478,1.9478,1.9478,2800000.0
2008-06-13 05:11:00,1.9478,1.9478,1.9478,1.9478,16800000.0
2008-06-13 05:12:00,1.9478,1.9478,1.9478,1.9478,5600000.0
2008-06-13 05:13:00,1.9476,1.9478,1.9476,1.9478,3400000.0
2008-06-13 05:14:00,1.9478,1.948,1.9478,1.948,77100000.0
2008-06-13 05:15:00,1.948,1.948,1.948,1.948,139299999.0
2008-06-13 05:16:00,1.948,1.948,1.9479,1.9479,69400000.0
2008-06-13 05:17:00,1.9479,1.9479,1.9479,1.9479,23100000.0
2008-06-13 05:18:00,1.9479,1.948,1.9479,1.948,45100000.0
2008-06-13 05:19:00,1.948,1.948,1.9479,1.9479,15700000.0
2008-06-13 05:20:00,1.948,1.94825,1.9479,1.9481,215000000.0
2008-06-13 05:21:00,1.9481,1.9481,1.9481,1.9481,65600000.0
2008-06-13 05:22:00,1.9481,1.9481,1.9481,1.9481,74100000.0
2008-06-13 05:23:00,1.94815,1.94815,1.94815,1.94815,3200000.0
2008-06-13 05:24:00,1.94835,1.94845,1.94835,1.94845,50700000.0
2008-06-13 05:25:00,1.9484,1.9485,1.9483,1.9485,71900000.0
2008-06-13 05:26:00,1.94845,1.94845,1.94845,1.94845,3800000.0
2008-06-13 05:27:00,1.94845,1.9487,1.94845,1.9487,15000000.0
2008-06-13 05:28:00,1.94865,1.94865,1.94865,1.94865,4300000.0
2008-06-13 05:29:00,1.94865,1.9488,1.94865,1.9488,21100000.0
2008-06-13 05:30:00,1.9488,1.9488,1.9488,1.9488,6100000.0
2008-06-13 05:31:00,1.9488,1.9488,1.9488,1.9488,11200000.0
2008-06-13 05:32:00,1.94868,1.94873,1.94851,1.94866,69696000.0
2008-06-13 05:33:00,1.94875,1.94875,1.94875,1.94875,1900000.0
2008-06-13 05:34:00,1.94845,1.9486,1.94845,1.94849,13200000.0
2008-06-13 05:35:00,1.94857,1.94866,1.94851,1.94852,56400000.0
2008-06-13 05:36:00,1.94875,1.9489,1.94875,1.9488,113400000.0
2008-06-13 05:37:00,1.9488,1.9489,1.9488,1.9488,181600000.0
2008-06-13 05:38:00,1.9488,1.9489,1.94875,1.94875,45100000.0
2008-06-13 05:39:00,1.94875,1.9488,1.94875,1.94875,6800000.0
2008-06-13 05:40:00,1.94875,1.94875,1.94875,1.94875,14300000.0
2008-06-13 05:41:00,1.94875,1.94875,1.9484,1.94875,62400000.0
2008-06-13 05:42:00,1.94845,1.94875,1.94845,1.94875,4600000.0
2008-06-13 05:43:00,1.94875,1.94875,1.9484,1.9484,51300000.0
2008-06-13 05:44:00,1.94875,1.94875,1.94875,1.94875,3800000.0
2008-06-13 05:45:00,1.9484,1.94875,1.9484,1.94875,262900000.0
2008-06-13 05:46:00,1.9485,1.94875,1.94825,1.94875,183700000.0
2008-06-13 05:47:00,1.94875,1.94875,1.9481,1.94825,62300000.0
2008-06-13 05:48:00,1.9482,1.9482,1.9482,1.9482,14500000.0
2008-06-13 05:49:00,1.9481,1.9482,1.9481,1.9482,22999999.0
2008-06-13 05:50:00,1.9482,1.9482,1.9482,1.9482,14000000.0
2008-06-13 05:51:00,1.9481,1.9482,1.9481,1.9482,37200001.0
2008-06-13 05:52:00,1.9482,1.9482,1.9482,1.9482,2800000.0
2008-06-13 05:53:00,1.9481,1.9482,1.9481,1.9482,95700000.0
2008-06-13 05:54:00,1.9482,1.9483,1.9482,1.9483,125700000.0
2008-06-13 05:55:00,1.9482,1.9482,1.9482,1.9482,55700000.0
2008-06-13 05:56:00,1.9482,1.9482,1.9482,1.9482,48200000.0
2008-06-13 05:57:00,1.9482,1.9482,1.9482,1.9482,28800000.0
2008-06-13 05:58:00,1.9482,1.9482,1.9482,1.9482,113900000.0
2008-06-13 05:59:00,1.9482,1.9482,1.94775,1.9481,56800000.0
2008-06-13 06:00:00,1.9477,1.94776,1.94733,1.94758,90500000.0
2008-06-13 06:01:00,1.9481,1.9481,1.94795,1.94795,6500000.0
2008-06-13 06:02:00,1.9481,1.9481,1.9481,1.9481,13300000.0
2008-06-13 06:03:00,1.94795,1.9481,1.94795,1.94795,11300000.0
2008-06-13 06:04:00,1.948,1.9481,1.94795,1.9481,21600000.0
2008-06-13 06:05:00,1.948,1.9481,1.948,1.9481,17900000.0
2008-06-13 06:06:00,1.948,1.9481,1.9468,1.94705,188800000.0
2008-06-13 06:07:00,1.9471,1.9471,1.9468,1.9468,215500001.0
2008-06-13 06:08:00,1.9468,1.9468,1.9465,1.9468,51800001.0
2008-06-13 06:09:00,1.9465,1.94662,1.94637,1.9465,10700000.0
2008-06-13 06:10:00,1.9468,1.9468,1.9463,1.9463,40900000.0
2008-06-13 06:11:00,1.9463,1.9465,1.9463,1.9463,154400000.0
2008-06-13 06:12:00,1.9463,1.9465,1.9462,1.9463,27000000.0
2008-06-13 06:13:00,1.9463,1.9463,1.94585,1.94585,97799999.0
2008-06-13 06:14:00,1.9459,1.9461,1.9459,1.9459,391000000.0
2008-06-13 06:15:00,1.9459,1.9462,1.9459,1.9461,317000000.0
2008-06-13 06:16:00,1.9461,1.9461,1.9459,1.946,85200000.0
2008-06-13 06:17:00,1.946,1.94605,1.9459,1.9459,169800000.0
2008-06-13 06:18:00,1.9459,1.946,1.9459,1.946,92900000.0
2008-06-13 06:19:00,1.946,1.94625,1.946,1.9462,113600000.0
2008-06-13 06:20:00,1.9462,1.9469,1.9462,1.9468,342900000.0
2008-06-13 06:21:00,1.9468,1.9469,1.9468,1.9468,110500000.0
2008-06-13 06:22:00,1.9468,1.9468,1.9468,1.9468,11200000.0
2008-06-13 06:23:00,1.94662,1.94666,1.94648,1.94648,72600000.0
2008-06-13 06:24:00,1.9466,1.9468,1.9466,1.9468,3400000.0
2008-06-13 06:25:00,1.9468,1.9468,1.9468,1.9468,25200000.0
2008-06-13 06:26:00,1.9468,1.9468,1.9468,1.9468,30800000.0
2008-06-13 06:27:00,1.9468,1.9468,1.9468,1.9468,2800000.0
2008-06-13 06:28:00,1.9468,1.9468,1.9465,1.9465,160800001.0
2008-06-13 06:29:00,1.9465,1.9465,1.9464,1.9465,133700000.0
2008-06-13 06:30:00,1.9465,1.9465,1.9463,1.9465,66200000.0
2008-06-13 06:31:00,1.9465,1.9465,1.9461,1.9461,215000000.0
2008-06-13 06:32:00,1.9461,1.9462,1.9461,1.9461,126200000.0
2008-06-13 06:33:00,1.94615,1.94615,1.9458,1.9461,237900000.0
2008-06-13 06:34:00,1.9461,1.9461,1.94575,1.9458,101200000.0
2008-06-13 06:35:00,1.9458,1.946,1.9458,1.94595,80100000.0
2008-06-13 06:36:00,1.9459,1.9461,1.9459,1.9461,33600001.0
2008-06-13 06:37:00,1.9461,1.9461,1.946,1.9461,65400001.0
2008-06-13 06:38:00,1.94567,1.94601,1.94567,1.94589,16000000.0
2008-06-13 06:39:00,1.9461,1.9465,1.9461,1.94645,339499997.0
2008-06-13 06:40:00,1.94645,1.9467,1.94635,1.9467,150200000.0
2008-06-13 06:41:00,1.94655,1.9467,1.94655,1.9467,56000000.0
2008-06-13 06:42:00,1.94655,1.947,1.94655,1.947,328800000.0
2008-06-13 06:43:00,1.947,1.947,1.94695,1.947,20400000.0
2008-06-13 06:44:00,1.947,1.947,1.947,1.947,6700000.0
2008-06-13 06:45:00,1.947,1.947,1.9469,1.9469,19800000.0
2008-06-13 06:46:00,1.947,1.947,1.9469,1.9469,54500000.0
2008-06-13 06:47:00,1.9469,1.9469,1.9467,1.9469,91600000.0
2008-06-13 06:48:00,1.9469,1.9469,1.9467,1.9467,53200000.0
2008-06-13 06:49:00,1.9469,1.9469,1.9467,1.9469,39200000.0
2008-06-13 06:50:00,1.9469,1.9469,1.9469,1.9469,2800000.0
2008-06-13 06:51:00,1.9469,1.9469,1.9469,1.9469,2800000.0
2008-06-13 06:52:00,1.9469,1.9469,1.9467,1.9467,30800000.0
2008-06-13 06:53:00,1.9467,1.9469,1.9467,1.9469,14000000.0
2008-06-13 06:54:00,1.9469,1.9469,1.9469,1.9469,28000000.0
2008-06-13 06:55:00,1.9469,1.9469,1.9469,1.9469,2800000.0
2008-06-13 06:56:00,1.9469,1.9469,1.9469,1.9469,19600000.0
2008-06-13 06:57:00,1.9469,1.9469,1.9469,1.9469,22400000.0
2008-06-13 06:58:00,1.9469,1.9469,1.9469,1.9469,11200000.0
2008-06-13 06:59:00,1.9469,1.9469,1.9469,1.9469,16800000.0
2008-06-13 07:00:00,1.9469,1.9469,1.9469,1.9469,14000000.0
2008-06-13 07:01:00,1.9469,1.9469,1.9469,1.9469,5600000.0
2008-06-13 07:02:00,1.9468,1.9469,1.9468,1.9469,74400000.0
2008-06-13 07:03:00,1.9469,1.9469,1.9469,1.9469,2800000.0
2008-06-13 07:04:00,1.9469,1.9469,1.9469,1.9469,16800000.0
2008-06-13 07:05:00,1.9469,1.9469,1.9469,1.9469,162400000.0
2008-06-13 07:06:00,1.9469,1.9469,1.9469,1.9469,5600000.0
2008-06-13 07:07:00,1.9471,1.9472,1.9471,1.9471,33500000.0
2008-06-13 07:08:00,1.9471,1.9471,1.9469,1.9471,51200000.0
2008-06-13 07:09:00,1.9471,1.9471,1.9469,1.9469,120200000.0
2008-06-13 07:10:00,1.9469,1.947,1.9469,1.9469,375100000.0
2008-06-13 07:11:00,1.9469,1.9469,1.9467,1.9467,79000000.0
2008-06-13 07:12:00,1.9469,1.9469,1.9467,1.9467,69700000.0
2008-06-13 07:13:00,1.9467,1.9467,1.9467,1.9467,5600000.0
2008-06-13 07:14:00,1.94655,1.9469,1.94655,1.9467,6200000.0
2008-06-13 07:15:00,1.9469,1.9469,1.9469,1.9469,8400000.0
2008-06-13 07:16:00,1.9467,1.9467,1.9467,1.9467,28000000.0
2008-06-13 07:17:00,1.9467,1.9469,1.9467,1.9469,59300000.0
2008-06-13 07:18:00,1.9469,1.9473,1.9469,1.94725,171299999.0
2008-06-13 07:19:00,1.94725,1.94725,1.94725,1.94725,28000000.0
2008-06-13 07:20:00,1.94725,1.94725,1.94725,1.94725,39200000.0
2008-06-13 07:21:00,1.94725,1.94725,1.9469,1.9469,226599998.0
2008-06-13 07:22:00,1.9469,1.947,1.9469,1.947,145700000.0
2008-06-13 07:23:00,1.947,1.94705,1.947,1.947,70600000.0
2008-06-13 07:24:00,1.947,1.9472,1.947,1.947,275000000.0
2008-06-13 07:25:00,1.9472,1.9476,1.947,1.9475,57400001.0
2008-06-13 07:26:00,1.9471,1.94715,1.9471,1.94715,23700000.0
2008-06-13 07:27:00,1.9471,1.9471,1.9471,1.9471,600000.0
2008-06-13 07:28:00,1.947,1.9471,1.947,1.9471,12000000.0
2008-06-13 07:29:00,1.947,1.947,1.947,1.947,56800000.0
2008-06-13 07:30:00,1.947,1.947,1.947,1.947,130200000.0
2008-06-13 07:31:00,1.947,1.947,1.947,1.947,50600000.0
2008-06-13 07:32:00,1.947,1.947,1.947,1.947,4200000.0
2008-06-13 07:33:00,1.947,1.947,1.947,1.947,164400000.0
2008-06-13 07:34:00,1.947,1.9473,1.947,1.9473,88699999.0
2008-06-13 07:35:00,1.947,1.9473,1.947,1.9473,43200000.0
2008-06-13 07:36:00,1.9473,1.9473,1.947,1.947,75600000.0
2008-06-13 07:37:00,1.947,1.947,1.947,1.947,38400000.0
2008-06-13 07:38:00,1.947,1.947,1.9466,1.9469,69000000.0
2008-06-13 07:39:00,1.9469,1.9469,1.9469,1.9469,8100000.0
2008-06-13 07:40:00,1.9469,1.9469,1.9469,1.9469,11500000.0
2008-06-13 07:41:00,1.94657,1.94671,1.94657,1.94661,118800000.0
2008-06-13 07:42:00,1.9469,1.9469,1.9469,1.9469,7600000.0
2008-06-13 07:43:00,1.94667,1.94667,1.9464,1.94653,68300000.0
2008-06-13 07:44:00,1.9469,1.9469,1.9469,1.9469,5600000.0
2008-06-13 07:45:00,1.9469,1.9469,1.9467,1.9468,63700000.0
2008-06-13 07:46:00,1.94653,1.94672,1.94616,1.94647,55200000.0
2008-06-13 07:47:00,1.9468,1.9471,1.9467,1.94705,47800000.0
2008-06-13 07:48:00,1.9471,1.9471,1.9465,1.9469,115300000.0
2008-06-13 07:49:00,1.9469,1.9469,1.9469,1.9469,39200000.0
2008-06-13 07:50:00,1.9469,1.947,1.9468,1.947,72200000.0
2008-06-13 07:51:00,1.947,1.9472,1.947,1.9472,281500001.0
2008-06-13 07:52:00,1.9472,1.9472,1.947,1.947,212600000.0
2008-06-13 07:53:00,1.947,1.9471,1.947,1.94705,416200000.0
2008-06-13 07:54:00,1.947,1.9471,1.947,1.9471,277399998.0
2008-06-13 07:55:00,1.9471,1.9471,1.947,1.947,67000001.0
2008-06-13 07:56:00,1.947,1.9471,1.947,1.9471,156700000.0
2008-06-13 07:57:00,1.9471,1.9473,1.9471,1.9473,48600000.0
2008-06-13 07:58:00,1.94691,1.94717,1.94691,1.94717,26900000.0
2008-06-13 07:59:00,1.9469,1.9469,1.9469,1.9469,36900000.0
2008-06-13 08:00:00,1.9467,1.94735,1.9467,1.94735,254800000.0
2008-06-13 08:01:00,1.94735,1.94735,1.9471,1.94735,47600000.0
2008-06-13 08:02:00,1.94735,1.94735,1.9471,1.94735,78300000.0
2008-06-13 08:03:00,1.94707,1.94721,1.94685,1.94707,44800000.0
2008-06-13 08:04:00,1.94735,1.9474,1.94735,1.94735,17900000.0
2008-06-13 08:05:00,1.94735,1.9475,1.94735,1.9475,18300000.0
2008-06-13 08:06:00,1.94735,1.9475,1.94735,1.9474,54000000.0
2008-06-13 08:07:00,1.9475,1.9475,1.94735,1.9475,59900000.0
2008-06-13 08:08:00,1.94708,1.9474,1.94691,1.94713,83600000.0
2008-06-13 08:09:00,1.9474,1.9474,1.94735,1.94735,21100000.0
2008-06-13 08:10:00,1.94735,1.94735,1.947,1.947,128000000.0
2008-06-13 08:11:00,1.9472,1.9472,1.9469,1.947,96400000.0
2008-06-13 08:12:00,1.947,1.947,1.9469,1.9469,47400000.0
2008-06-13 08:13:00,1.9469,1.94695,1.9469,1.94695,98100000.0
2008-06-13 08:14:00,1.94695,1.9471,1.94695,1.94705,61200000.0
2008-06-13 08:15:00,1.94705,1.9471,1.94695,1.94695,144000000.0
2008-06-13 08:16:00,1.94695,1.94695,1.9466,1.9466,208800000.0
2008-06-13 08:17:00,1.9466,1.9466,1.9459,1.946,156700000.0
2008-06-13 08:18:00,1.946,1.94655,1.94575,1.94655,222700000.0
2008-06-13 08:19:00,1.94655,1.94655,1.9461,1.94625,117600000.0
2008-06-13 08:20:00,1.94625,1.9466,1.94625,1.94645,179899999.0
2008-06-13 08:21:00,1.94645,1.94645,1.94625,1.94645,239300000.0
2008-06-13 08:22:00,1.94645,1.9467,1.9462,1.94625,294200000.0
2008-06-13 08:23:00,1.94625,1.94625,1.946,1.94605,188000000.0
2008-06-13 08:24:00,1.9461,1.9461,1.9458,1.9459,210600000.0
2008-06-13 08:25:00,1.9459,1.94595,1.9456,1.9456,204500000.0
2008-06-13 08:26:00,1.9456,1.9456,1.9454,1.9454,196400000.0
2008-06-13 08:27:00,1.9456,1.9456,1.94545,1.94555,32600000.0
2008-06-13 08:28:00,1.94555,1.9467,1.9455,1.9467,131000000.0
2008-06-13 08:29:00,1.9467,1.94675,1.9463,1.9464,99600000.0
2008-06-13 08:30:00,1.94645,1.94645,1.94545,1.9456,140900000.0
2008-06-13 08:31:00,1.9456,1.9457,1.9452,1.94525,158100000.0
2008-06-13 08:32:00,1.9452,1.94525,1.945,1.9451,118400000.0
2008-06-13 08:33:00,1.9451,1.94535,1.9451,1.9452,72600000.0
2008-06-13 08:34:00,1.9453,1.9466,1.9453,1.9462,181400000.0
2008-06-13 08:35:00,1.9462,1.94625,1.94565,1.9457,66900000.0
2008-06-13 08:36:00,1.94565,1.9457,1.9456,1.9456,46100000.0
2008-06-13 08:37:00,1.9457,1.9457,1.9456,1.94565,45000000.0
2008-06-13 08:38:00,1.94565,1.94565,1.9451,1.9452,82300000.0
2008-06-13 08:39:00,1.9452,1.94535,1.9452,1.94535,52800000.0
2008-06-13 08:40:00,1.9454,1.94545,1.94535,1.9454,44500000.0
2008-06-13 08:41:00,1.9454,1.9455,1.9454,1.9455,4800000.0
2008-06-13 08:42:00,1.9455,1.9457,1.9454,1.9455,101100000.0
2008-06-13 08:43:00,1.9455,1.94555,1.94525,1.9453,157700000.0
2008-06-13 08:44:00,1.9453,1.9457,1.9453,1.94555,182300000.0
2008-06-13 08:45:00,1.9455,1.94595,1.9455,1.94595,117000000.0
2008-06-13 08:46:00,1.94595,1.94595,1.9454,1.9455,133100000.0
2008-06-13 08:47:00,1.94545,1.9455,1.94535,1.94545,55800000.0
2008-06-13 08:48:00,1.94545,1.9456,1.94535,1.94535,23900000.0
2008-06-13 08:49:00,1.9453,1.94555,1.9453,1.9455,120800000.0
2008-06-13 08:50:00,1.9455,1.94555,1.94545,1.94545,25600000.0
2008-06-13 08:51:00,1.9455,1.9459,1.9454,1.9459,102100000.0
2008-06-13 08:52:00,1.94595,1.946,1.9455,1.94555,153500000.0
2008-06-13 08:53:00,1.94555,1.9456,1.94545,1.9455,58700000.0
2008-06-13 08:54:00,1.9455,1.9455,1.9452,1.9454,176800000.0
2008-06-13 08:55:00,1.9454,1.9454,1.945,1.9452,139800000.0
2008-06-13 08:56:00,1.9452,1.9452,1.9447,1.9447,150300000.0
2008-06-13 08:57:00,1.9447,1.9447,1.9438,1.944,151300000.0
2008-06-13 08:58:00,1.944,1.9441,1.9436,1.94375,127200000.0
2008-06-13 08:59:00,1.9438,1.944,1.9434,1.9435,187600000.0
2008-06-13 09:00:00,1.9435,1.94375,1.943,1.94365,172700000.0
2008-06-13 09:01:00,1.94365,1.9443,1.9436,1.94425,259900000.0
2008-06-13 09:02:00,1.9443,1.9446,1.94425,1.9446,206600000.0
2008-06-13 09:03:00,1.9446,1.9457,1.9446,1.94545,205460000.0
2008-06-13 09:04:00,1.9454,1.9456,1.9449,1.945,231500000.0
2008-06-13 09:05:00,1.94495,1.945,1.9447,1.9448,169100000.0
2008-06-13 09:06:00,1.9448,1.9448,1.9442,1.9445,139300000.0
2008-06-13 09:07:00,1.9445,1.9445,1.9443,1.94435,86400000.0
2008-06-13 09:08:00,1.94435,1.94435,1.94405,1.9442,130300000.0
2008-06-13 09:09:00,1.9442,1.9442,1.9438,1.9441,132300000.0
2008-06-13 09:10:00,1.9441,1.9442,1.94385,1.94385,152900000.0
2008-06-13 09:11:00,1.94385,1.94465,1.94365,1.94415,184700000.0
2008-06-13 09:12:00,1.94415,1.9442,1.9438,1.944,161600000.0
2008-06-13 09:13:00,1.944,1.9443,1.94385,1.9439,95700000.0
2008-06-13 09:14:00,1.9439,1.94415,1.94365,1.94375,169400000.0
2008-06-13 09:15:00,1.9437,1.9437,1.9433,1.9433,154500000.0
2008-06-13 09:16:00,1.9433,1.9435,1.94295,1.94345,163800000.0
2008-06-13 09:17:00,1.94345,1.9435,1.9431,1.9434,115700000.0
2008-06-13 09:18:00,1.9434,1.94395,1.94335,1.94385,165300000.0
2008-06-13 09:19:00,1.94385,1.944,1.9438,1.944,63500000.0
2008-06-13 09:20:00,1.94405,1.9443,1.94385,1.944,172300000.0
2008-06-13 09:21:00,1.944,1.94405,1.9438,1.9438,96200000.0
2008-06-13 09:22:00,1.9438,1.9439,1.94375,1.94375,84400000.0
2008-06-13 09:23:00,1.94375,1.94375,1.94375,1.94375,16200000.0
2008-06-13 09:24:00,1.94375,1.94415,1.94375,1.94415,62300000.0
2008-06-13 09:25:00,1.94415,1.94435,1.94415,1.9442,76900000.0
2008-06-13 09:26:00,1.94415,1.9442,1.944,1.94415,58300000.0
2008-06-13 09:27:00,1.94415,1.94415,1.94385,1.9441,98900000.0
2008-06-13 09:28:00,1.94405,1.9441,1.9437,1.9437,126800000.0
2008-06-13 09:29:00,1.9437,1.9437,1.9435,1.94355,89800000.0
2008-06-13 09:30:00,1.94355,1.94365,1.9435,1.94365,57100000.0
2008-06-13 09:31:00,1.9436,1.94365,1.9434,1.9434,91300000.0
2008-06-13 09:32:00,1.9434,1.9437,1.94325,1.94365,134000000.0
2008-06-13 09:33:00,1.94365,1.94365,1.94355,1.94355,20800000.0
2008-06-13 09:34:00,1.94355,1.9436,1.94355,1.94355,37900000.0
2008-06-13 09:35:00,1.9435,1.9438,1.9435,1.94365,81900000.0
2008-06-13 09:36:00,1.9436,1.9437,1.9436,1.94365,60300000.0
2008-06-13 09:37:00,1.94365,1.9442,1.94365,1.944,239900000.0
2008-06-13 09:38:00,1.944,1.9444,1.944,1.94425,83900000.0
2008-06-13 09:39:00,1.94425,1.9443,1.9431,1.94345,175400000.0
2008-06-13 09:40:00,1.9435,1.9445,1.9435,1.9445,149500000.0
2008-06-13 09:41:00,1.9445,1.9446,1.94435,1.9445,129600000.0
2008-06-13 09:42:00,1.9445,1.945,1.9445,1.945,118000000.0
2008-06-13 09:43:00,1.945,1.9453,1.945,1.9451,109400000.0
2008-06-13 09:44:00,1.9451,1.9454,1.9448,1.9452,155100000.0
2008-06-13 09:45:00,1.9451,1.9453,1.9451,1.9453,86400000.0
2008-06-13 09:46:00,1.9452,1.9452,1.9447,1.94475,140800000.0
2008-06-13 09:47:00,1.94475,1.9448,1.9445,1.9446,57000000.0
2008-06-13 09:48:00,1.94465,1.94465,1.9446,1.9446,13700000.0
2008-06-13 09:49:00,1.9446,1.9446,1.94455,1.9446,16900000.0
2008-06-13 09:50:00,1.9446,1.9447,1.9445,1.9446,175300000.0
2008-06-13 09:51:00,1.9446,1.94475,1.9446,1.94475,15700000.0
2008-06-13 09:52:00,1.94475,1.9448,1.9445,1.94475,83900000.0
2008-06-13 09:53:00,1.94475,1.9452,1.9447,1.9451,137100000.0
2008-06-13 09:54:00,1.9451,1.9452,1.9449,1.9452,143900000.0
2008-06-13 09:55:00,1.94515,1.94515,1.94455,1.9446,193600000.0
2008-06-13 09:56:00,1.9446,1.94485,1.9445,1.9445,89500000.0
2008-06-13 09:57:00,1.9446,1.9446,1.9443,1.9443,206600000.0
2008-06-13 09:58:00,1.9443,1.94445,1.9439,1.9439,208800000.0
2008-06-13 09:59:00,1.9439,1.944,1.94315,1.9434,236100000.0
2008-06-13 10:00:00,1.9434,1.9442,1.9434,1.94405,190100000.0
2008-06-13 10:01:00,1.94405,1.94415,1.9439,1.94405,178100000.0
2008-06-13 10:02:00,1.9441,1.94455,1.94395,1.94415,268300000.0
2008-06-13 10:03:00,1.9442,1.9446,1.9441,1.9446,151700000.0
2008-06-13 10:04:00,1.94465,1.9451,1.94435,1.94505,158000000.0
2008-06-13 10:05:00,1.945,1.9454,1.945,1.9452,243100000.0
2008-06-13 10:06:00,1.9452,1.94525,1.94475,1.9449,193000000.0
2008-06-13 10:07:00,1.9449,1.9453,1.9449,1.945,192100000.0
2008-06-13 10:08:00,1.945,1.9451,1.9449,1.9449,146500000.0
2008-06-13 10:09:00,1.9449,1.94505,1.9448,1.945,133500000.0
2008-06-13 10:10:00,1.945,1.9451,1.9448,1.9449,168300000.0
2008-06-13 10:11:00,1.9449,1.9451,1.9448,1.9451,110100000.0
2008-06-13 10:12:00,1.94505,1.9453,1.94485,1.9451,228500000.0
2008-06-13 10:13:00,1.94505,1.9454,1.94505,1.9454,163100000.0
2008-06-13 10:14:00,1.9454,1.94575,1.9454,1.94575,112700000.0
2008-06-13 10:15:00,1.94575,1.94655,1.94575,1.9462,298700000.0
2008-06-13 10:16:00,1.9462,1.9465,1.9461,1.9462,252700000.0
2008-06-13 10:17:00,1.94625,1.94625,1.9461,1.94625,120800000.0
2008-06-13 10:18:00,1.9462,1.94625,1.9461,1.9461,128400000.0
2008-06-13 10:19:00,1.9461,1.94625,1.94585,1.946,212700000.0
2008-06-13 10:20:00,1.946,1.946,1.9456,1.94565,221100000.0
2008-06-13 10:21:00,1.9457,1.9462,1.9456,1.94595,189600000.0
2008-06-13 10:22:00,1.94595,1.94615,1.94595,1.9461,78500000.0
2008-06-13 10:23:00,1.9461,1.94625,1.94595,1.9462,102300000.0
2008-06-13 10:24:00,1.9462,1.9462,1.9459,1.9459,232200000.0
2008-06-13 10:25:00,1.9459,1.9459,1.9454,1.9455,143600000.0
2008-06-13 10:26:00,1.9455,1.94575,1.94545,1.94565,76800000.0
2008-06-13 10:27:00,1.9457,1.9465,1.9456,1.94635,233800000.0
2008-06-13 10:28:00,1.94635,1.94645,1.9461,1.94615,212600000.0
2008-06-13 10:29:00,1.94615,1.94705,1.946,1.94705,177600000.0
2008-06-13 10:30:00,1.9472,1.94765,1.9472,1.9473,193500000.0
2008-06-13 10:31:00,1.94725,1.9477,1.9472,1.94765,177500000.0
2008-06-13 10:32:00,1.94765,1.9477,1.9472,1.9475,148700000.0
2008-06-13 10:33:00,1.9475,1.9479,1.9475,1.9475,195500000.0
2008-06-13 10:34:00,1.9475,1.948,1.9474,1.9475,285300000.0
2008-06-13 10:35:00,1.94745,1.9476,1.9471,1.9471,239400000.0
2008-06-13 10:36:00,1.94715,1.9478,1.9471,1.9474,210600000.0
2008-06-13 10:37:00,1.94745,1.9482,1.9474,1.94815,157400000.0
2008-06-13 10:38:00,1.94815,1.9483,1.9475,1.9477,207800000.0
2008-06-13 10:39:00,1.9477,1.94775,1.9473,1.94775,125700000.0
2008-06-13 10:40:00,1.94775,1.9483,1.9477,1.9482,135700000.0
2008-06-13 10:41:00,1.9482,1.94825,1.948,1.9482,136400000.0
2008-06-13 10:42:00,1.9482,1.9482,1.9476,1.9476,109700000.0
2008-06-13 10:43:00,1.9476,1.9476,1.9474,1.94745,61300000.0
2008-06-13 10:44:00,1.94745,1.94785,1.94735,1.94785,115800000.0
2008-06-13 10:45:00,1.94785,1.94815,1.94785,1.94805,79800000.0
2008-06-13 10:46:00,1.94805,1.9481,1.9475,1.9477,152100000.0
2008-06-13 10:47:00,1.94775,1.94775,1.9475,1.9475,108900000.0
2008-06-13 10:48:00,1.9475,1.9475,1.9474,1.9475,91100000.0
2008-06-13 10:49:00,1.9475,1.9478,1.9475,1.9478,145300000.0
2008-06-13 10:50:00,1.94785,1.94785,1.9474,1.9474,84700000.0
2008-06-13 10:51:00,1.9474,1.9474,1.94725,1.94735,47700000.0
2008-06-13 10:52:00,1.94735,1.9474,1.9469,1.947,126000000.0
2008-06-13 10:53:00,1.94695,1.9473,1.9469,1.94705,189500000.0
2008-06-13 10:54:00,1.94705,1.9472,1.9469,1.9471,49200000.0
2008-06-13 10:55:00,1.9471,1.9471,1.94685,1.9471,132400000.0
2008-06-13 10:56:00,1.9471,1.9476,1.9471,1.94745,143600000.0
2008-06-13 10:57:00,1.9474,1.9477,1.9473,1.94745,205900000.0
2008-06-13 10:58:00,1.9474,1.9476,1.9463,1.94745,394199999.0
2008-06-13 10:59:00,1.9474,1.9478,1.947,1.947,237400000.0
2008-06-13 11:00:00,1.9472,1.94745,1.9472,1.94735,117600000.0
2008-06-13 11:01:00,1.94735,1.94745,1.9472,1.9472,106900000.0
2008-06-13 11:02:00,1.9473,1.94745,1.9472,1.9473,123200000.0
2008-06-13 11:03:00,1.9473,1.9474,1.9471,1.94715,109400000.0
2008-06-13 11:04:00,1.9472,1.94765,1.9471,1.94765,170400000.0
2008-06-13 11:05:00,1.94765,1.94775,1.9472,1.9472,110700000.0
2008-06-13 11:06:00,1.9471,1.94725,1.9467,1.9467,122600000.0
2008-06-13 11:07:00,1.9467,1.9468,1.94665,1.9467,118200000.0
2008-06-13 11:08:00,1.9467,1.9468,1.94665,1.9468,124900000.0
2008-06-13 11:09:00,1.94685,1.9472,1.9468,1.9468,214900000.0
2008-06-13 11:10:00,1.94685,1.947,1.9466,1.9466,150500000.0
2008-06-13 11:11:00,1.94665,1.94685,1.94655,1.94655,102400000.0
2008-06-13 11:12:00,1.9465,1.94675,1.9465,1.9465,152300000.0
2008-06-13 11:13:00,1.9465,1.9466,1.9464,1.94655,202700000.0
2008-06-13 11:14:00,1.94655,1.94705,1.9465,1.94705,86900000.0
2008-06-13 11:15:00,1.947,1.9475,1.947,1.94735,192900000.0
2008-06-13 11:16:00,1.94735,1.94735,1.9469,1.94695,220400000.0
2008-06-13 11:17:00,1.947,1.9471,1.9468,1.9468,133700000.0
2008-06-13 11:18:00,1.9468,1.9469,1.94635,1.9469,196400000.0
2008-06-13 11:19:00,1.9469,1.9472,1.9469,1.947,81800000.0
2008-06-13 11:20:00,1.947,1.94705,1.9469,1.947,188200000.0
2008-06-13 11:21:00,1.947,1.9472,1.9463,1.9463,94200000.0
2008-06-13 11:22:00,1.9463,1.9464,1.9462,1.9464,129100000.0
2008-06-13 11:23:00,1.9464,1.9468,1.9463,1.9468,143000000.0
2008-06-13 11:24:00,1.94685,1.9473,1.94675,1.9473,141500000.0
2008-06-13 11:25:00,1.9473,1.9473,1.947,1.947,55200000.0
2008-06-13 11:26:00,1.947,1.947,1.9469,1.9469,35700000.0
2008-06-13 11:27:00,1.94695,1.94735,1.9469,1.9473,117000000.0
2008-06-13 11:28:00,1.9473,1.9473,1.94645,1.947,301400000.0
2008-06-13 11:29:00,1.947,1.9473,1.94665,1.9468,280200000.0
2008-06-13 11:30:00,1.9468,1.9471,1.9463,1.94675,233700000.0
2008-06-13 11:31:00,1.9467,1.94735,1.94655,1.94735,221700000.0
2008-06-13 11:32:00,1.9473,1.9474,1.94655,1.94715,258700000.0
2008-06-13 11:33:00,1.9472,1.9474,1.9468,1.9473,200000000.0
2008-06-13 11:34:00,1.9473,1.9477,1.94725,1.9475,195800000.0
2008-06-13 11:35:00,1.9475,1.94765,1.9471,1.9472,247200000.0
2008-06-13 11:36:00,1.9471,1.9471,1.9464,1.9465,290300000.0
2008-06-13 11:37:00,1.9465,1.9465,1.94575,1.9458,197900000.0
2008-06-13 11:38:00,1.9461,1.947,1.94585,1.9462,269300000.0
2008-06-13 11:39:00,1.9462,1.9472,1.9462,1.94705,293300000.0
2008-06-13 11:40:00,1.947,1.947,1.9464,1.9466,266200000.0
2008-06-13 11:41:00,1.9466,1.9466,1.9459,1.9459,169900000.0
2008-06-13 11:42:00,1.94585,1.9466,1.9458,1.9463,168700000.0
2008-06-13 11:43:00,1.9463,1.9465,1.9457,1.9459,265100000.0
2008-06-13 11:44:00,1.9459,1.94595,1.94575,1.94585,98400000.0
2008-06-13 11:45:00,1.9458,1.9464,1.94565,1.9463,243300000.0
2008-06-13 11:46:00,1.9463,1.9467,1.9462,1.9464,204900000.0
2008-06-13 11:47:00,1.9464,1.9464,1.94555,1.9456,211900000.0
2008-06-13 11:48:00,1.9456,1.94565,1.9445,1.9445,175400000.0
2008-06-13 11:49:00,1.9445,1.9445,1.944,1.9443,193492000.0
2008-06-13 11:50:00,1.9443,1.945,1.9443,1.945,170100000.0
2008-06-13 11:51:00,1.94495,1.9451,1.9446,1.94465,103000000.0
2008-06-13 11:52:00,1.94465,1.94465,1.9439,1.9442,222400000.0
2008-06-13 11:53:00,1.94425,1.946,1.94415,1.94565,204500000.0
2008-06-13 11:54:00,1.9456,1.9459,1.94545,1.9457,186300000.0
2008-06-13 11:55:00,1.9457,1.9459,1.9455,1.9456,216100000.0
2008-06-13 11:56:00,1.9456,1.94565,1.9453,1.9454,182800000.0
2008-06-13 11:57:00,1.94545,1.94545,1.9451,1.9452,192900000.0
2008-06-13 11:58:00,1.9452,1.9455,1.9452,1.94545,111500000.0
2008-06-13 11:59:00,1.94545,1.9455,1.9453,1.9453,86300000.0
2008-06-13 12:00:00,1.9453,1.94575,1.94525,1.9457,109800000.0
2008-06-13 12:01:00,1.94575,1.94585,1.9454,1.9454,147860000.0
2008-06-13 12:02:00,1.9454,1.9457,1.9453,1.94555,120300000.0
2008-06-13 12:03:00,1.9456,1.94565,1.94555,1.9456,54900000.0
2008-06-13 12:04:00,1.9456,1.94585,1.9453,1.9453,216000000.0
2008-06-13 12:05:00,1.9453,1.9454,1.94525,1.9453,135800000.0
2008-06-13 12:06:00,1.9453,1.9453,1.9448,1.9448,123800000.0
2008-06-13 12:07:00,1.9448,1.94485,1.9447,1.94485,63500000.0
2008-06-13 12:08:00,1.94485,1.94525,1.94485,1.94505,140600000.0
2008-06-13 12:09:00,1.9451,1.9451,1.94495,1.94505,78800000.0
2008-06-13 12:10:00,1.94505,1.9451,1.9449,1.94495,156500000.0
2008-06-13 12:11:00,1.9449,1.94505,1.9449,1.945,102600000.0
2008-06-13 12:12:00,1.945,1.9452,1.9447,1.94515,270400000.0
2008-06-13 12:13:00,1.9451,1.94555,1.9451,1.9455,284100000.0
2008-06-13 12:14:00,1.9455,1.9455,1.94525,1.9453,82500000.0
2008-06-13 12:15:00,1.9453,1.9454,1.9448,1.945,214900000.0
2008-06-13 12:16:00,1.945,1.9452,1.945,1.94515,297300000.0
2008-06-13 12:17:00,1.94515,1.94515,1.9449,1.9451,113200000.0
2008-06-13 12:18:00,1.9451,1.9456,1.94505,1.9455,110400000.0
2008-06-13 12:19:00,1.9455,1.9456,1.9447,1.9447,286500000.0
2008-06-13 12:20:00,1.9447,1.9448,1.9443,1.9444,251800000.0
2008-06-13 12:21:00,1.9444,1.94455,1.9443,1.9443,178200000.0
2008-06-13 12:22:00,1.9443,1.94435,1.9441,1.9443,123300000.0
2008-06-13 12:23:00,1.9443,1.9447,1.9441,1.9446,166400000.0
2008-06-13 12:24:00,1.9446,1.9455,1.9445,1.9452,362600000.0
2008-06-13 12:25:00,1.9452,1.9452,1.9447,1.9447,285900001.0
2008-06-13 12:26:00,1.9447,1.9448,1.94425,1.94435,386400000.0
2008-06-13 12:27:00,1.9443,1.945,1.9443,1.9449,408999999.0
2008-06-13 12:28:00,1.9449,1.9449,1.94455,1.9447,107800000.0
2008-06-13 12:29:00,1.9447,1.9447,1.94405,1.9442,200800002.0
2008-06-13 12:30:00,1.94415,1.9457,1.94415,1.9451,460300000.0
2008-06-13 12:31:00,1.9451,1.9452,1.9445,1.9445,498100001.0
2008-06-13 12:32:00,1.9445,1.9447,1.9445,1.94465,449500000.0
2008-06-13 12:33:00,1.9447,1.9447,1.9446,1.9446,210900000.0
2008-06-13 12:34:00,1.9446,1.9446,1.94405,1.94405,238700000.0
2008-06-13 12:35:00,1.94405,1.9442,1.9439,1.94405,294900001.0
2008-06-13 12:36:00,1.94405,1.94405,1.94375,1.9439,319699999.0
2008-06-13 12:37:00,1.9439,1.944,1.9436,1.94365,306000000.0
2008-06-13 12:38:00,1.94365,1.9437,1.9435,1.9435,517899999.0
2008-06-13 12:39:00,1.9435,1.9436,1.9434,1.9435,375099999.0
2008-06-13 12:40:00,1.9434,1.9435,1.9433,1.9433,235599998.0
2008-06-13 12:41:00,1.9433,1.9434,1.9432,1.9434,174800000.0
2008-06-13 12:42:00,1.9433,1.9434,1.943,1.94305,196800000.0
2008-06-13 12:43:00,1.9432,1.9438,1.94305,1.9437,420400001.0
2008-06-13 12:44:00,1.9437,1.9439,1.9437,1.9439,171600000.0
2008-06-13 12:45:00,1.9439,1.9439,1.9437,1.9439,100300000.0
2008-06-13 12:46:00,1.94355,1.944,1.9435,1.9438,482600002.0
2008-06-13 12:47:00,1.9438,1.9441,1.94375,1.9439,356200000.0
2008-06-13 12:48:00,1.9439,1.9443,1.9439,1.94415,154800000.0
2008-06-13 12:49:00,1.94425,1.9443,1.9441,1.9442,255900000.0
2008-06-13 12:50:00,1.9442,1.94505,1.94415,1.94505,227300000.0
2008-06-13 12:51:00,1.9451,1.9452,1.9446,1.9446,449000000.0
2008-06-13 12:52:00,1.9446,1.9448,1.9446,1.9446,66300000.0
2008-06-13 12:53:00,1.9446,1.9447,1.9443,1.9443,439300000.0
2008-06-13 12:54:00,1.9443,1.9446,1.9443,1.9443,233700000.0
2008-06-13 12:55:00,1.9443,1.9443,1.944,1.944,273699999.0
2008-06-13 12:56:00,1.944,1.9441,1.9436,1.9438,432900000.0
2008-06-13 12:57:00,1.9438,1.94405,1.9436,1.9438,367899999.0
2008-06-13 12:58:00,1.9438,1.9441,1.9437,1.9439,551899999.0
2008-06-13 12:59:00,1.944,1.9441,1.9439,1.944,111700000.0
2008-06-13 13:00:00,1.9439,1.9441,1.94375,1.944,551899999.0
2008-06-13 13:01:00,1.944,1.9445,1.9438,1.9438,551900000.0
2008-06-13 13:02:00,1.9438,1.9443,1.9435,1.9442,409000000.0
2008-06-13 13:03:00,1.9443,1.94475,1.9442,1.9444,292299999.0
2008-06-13 13:04:00,1.94445,1.9448,1.9438,1.9438,359500000.0
2008-06-13 13:05:00,1.9437,1.9442,1.9436,1.9437,208000000.0
2008-06-13 13:06:00,1.9437,1.9441,1.94355,1.94405,144200000.0
2008-06-13 13:07:00,1.9441,1.9443,1.9439,1.9441,276100001.0
2008-06-13 13:08:00,1.9441,1.9442,1.94385,1.9441,163400000.0
2008-06-13 13:09:00,1.9441,1.9444,1.9439,1.94425,737800000.0
2008-06-13 13:10:00,1.94425,1.9445,1.9441,1.9442,516400001.0
2008-06-13 13:11:00,1.9441,1.9443,1.9439,1.9443,400200001.0
2008-06-13 13:12:00,1.9443,1.9443,1.9441,1.9441,540400000.0
2008-06-13 13:13:00,1.9441,1.9442,1.9441,1.9441,246300000.0
2008-06-13 13:14:00,1.9441,1.9441,1.9436,1.9436,491100000.0
2008-06-13 13:15:00,1.9436,1.9439,1.9436,1.9436,470700000.0
2008-06-13 13:16:00,1.9436,1.9445,1.9436,1.9444,484400001.0
2008-06-13 13:17:00,1.9444,1.9444,1.9442,1.9443,744900000.0
2008-06-13 13:18:00,1.9443,1.9444,1.9443,1.9443,552400000.0
2008-06-13 13:19:00,1.9443,1.9445,1.9442,1.9443,432000001.0
2008-06-13 13:20:00,1.9443,1.9446,1.9443,1.94445,777800001.0
2008-06-13 13:21:00,1.94445,1.9448,1.94445,1.9447,573200000.0
2008-06-13 13:22:00,1.9449,1.9449,1.9444,1.9446,299400000.0
2008-06-13 13:23:00,1.9446,1.9448,1.9446,1.94465,153400000.0
2008-06-13 13:24:00,1.94465,1.9449,1.9446,1.9448,347300000.0
2008-06-13 13:25:00,1.9448,1.9449,1.9446,1.9448,285299999.0
2008-06-13 13:26:00,1.9446,1.9449,1.94445,1.9445,311020001.0
2008-06-13 13:27:00,1.9445,1.9447,1.9442,1.94465,417500000.0
2008-06-13 13:28:00,1.9448,1.9454,1.9447,1.9449,757700005.0
2008-06-13 13:29:00,1.9447,1.9449,1.944,1.9443,401400000.0
2008-06-13 13:30:00,1.94435,1.9445,1.9442,1.94425,315500001.0
2008-06-13 13:31:00,1.9443,1.9448,1.9442,1.9446,594400002.0
2008-06-13 13:32:00,1.9446,1.9448,1.94455,1.94465,284400000.0
2008-06-13 13:33:00,1.94465,1.9448,1.9443,1.9447,330200000.0
2008-06-13 13:34:00,1.9447,1.9447,1.9445,1.9447,74400001.0
2008-06-13 13:35:00,1.9446,1.9447,1.9445,1.9447,95100001.0
2008-06-13 13:36:00,1.9447,1.9452,1.9445,1.94505,236200000.0
2008-06-13 13:37:00,1.945,1.94505,1.94485,1.94505,60400000.0
2008-06-13 13:38:00,1.94505,1.94505,1.94465,1.9447,96400000.0
2008-06-13 13:39:00,1.94485,1.94485,1.94455,1.94455,142700000.0
2008-06-13 13:40:00,1.94445,1.94445,1.9441,1.9442,100500000.0
2008-06-13 13:41:00,1.9442,1.9446,1.9442,1.9445,174000000.0
2008-06-13 13:42:00,1.9445,1.94475,1.9445,1.9445,390300000.0
2008-06-13 13:43:00,1.9445,1.9446,1.9444,1.9445,204800000.0
2008-06-13 13:44:00,1.9444,1.9445,1.9442,1.9442,69200000.0
2008-06-13 13:45:00,1.9442,1.94435,1.9441,1.9442,108100000.0
2008-06-13 13:46:00,1.9442,1.9442,1.9442,1.9442,81900000.0
2008-06-13 13:47:00,1.9442,1.9443,1.9442,1.94425,393600000.0
2008-06-13 13:48:00,1.94425,1.9445,1.9442,1.94435,457600000.0
2008-06-13 13:49:00,1.9444,1.9446,1.94425,1.9444,489999999.0
2008-06-13 13:50:00,1.9444,1.9445,1.9443,1.9444,507000001.0
2008-06-13 13:51:00,1.9444,1.9446,1.9444,1.94455,283000001.0
2008-06-13 13:52:00,1.94455,1.9446,1.94435,1.9444,181900000.0
2008-06-13 13:53:00,1.9444,1.9444,1.9439,1.9439,775500000.0
2008-06-13 13:54:00,1.9439,1.944,1.9438,1.944,190800000.0
2008-06-13 13:55:00,1.944,1.9443,1.944,1.94405,365400000.0
2008-06-13 13:56:00,1.944,1.94405,1.9439,1.9439,125400000.0
2008-06-13 13:57:00,1.9439,1.9443,1.9439,1.9442,346199999.0
2008-06-13 13:58:00,1.9442,1.9443,1.944,1.9441,467200001.0
2008-06-13 13:59:00,1.9441,1.9441,1.9439,1.9439,135100000.0
2008-06-13 14:00:00,1.9439,1.944,1.9437,1.9438,115200000.0
2008-06-13 14:01:00,1.9438,1.94405,1.9438,1.94405,383500001.0
2008-06-13 14:02:00,1.94405,1.9441,1.9439,1.944,232100000.0
2008-06-13 14:03:00,1.944,1.9441,1.944,1.944,135399999.0
2008-06-13 14:04:00,1.944,1.9441,1.944,1.9441,673000002.0
2008-06-13 14:05:00,1.9441,1.9442,1.944,1.9441,431300000.0
2008-06-13 14:06:00,1.9441,1.94425,1.944,1.94425,143900000.0
2008-06-13 14:07:00,1.9442,1.9444,1.9442,1.9444,244900000.0
2008-06-13 14:08:00,1.9444,1.9449,1.9444,1.9448,730700002.0
2008-06-13 14:09:00,1.9449,1.9449,1.9446,1.9447,414999999.0
2008-06-13 14:10:00,1.9447,1.9448,1.9447,1.9447,434900000.0
2008-06-13 14:11:00,1.9447,1.945,1.9447,1.945,553400000.0
2008-06-13 14:12:00,1.9447,1.9449,1.94465,1.94475,768000002.0
2008-06-13 14:13:00,1.9448,1.945,1.9447,1.94485,631800001.0
2008-06-13 14:14:00,1.9449,1.9455,1.94485,1.9452,249600000.0
2008-06-13 14:15:00,1.9452,1.9454,1.9449,1.9451,765800001.0
2008-06-13 14:16:00,1.9451,1.9457,1.945,1.9457,597500000.0
2008-06-13 14:17:00,1.9456,1.9457,1.9453,1.9455,227600000.0
2008-06-13 14:18:00,1.9455,1.9456,1.9452,1.9454,159500000.0
2008-06-13 14:19:00,1.9454,1.9454,1.945,1.9452,123700000.0
2008-06-13 14:20:00,1.9452,1.9452,1.945,1.9452,138100000.0
2008-06-13 14:21:00,1.9452,1.9453,1.94515,1.94515,407400001.0
2008-06-13 14:22:00,1.9453,1.9453,1.9451,1.9452,136500000.0
2008-06-13 14:23:00,1.9452,1.9453,1.94515,1.9453,247700000.0
2008-06-13 14:24:00,1.9453,1.9454,1.94515,1.94525,240900000.0
2008-06-13 14:25:00,1.94525,1.9453,1.94525,1.94525,204300000.0
2008-06-13 14:26:00,1.94525,1.94525,1.945,1.9451,232400000.0
2008-06-13 14:27:00,1.94505,1.9452,1.94505,1.9451,215400000.0
2008-06-13 14:28:00,1.9451,1.9454,1.945,1.94525,391199999.0
2008-06-13 14:29:00,1.94525,1.9455,1.9449,1.9454,212300000.0
2008-06-13 14:30:00,1.94525,1.94525,1.9436,1.9443,320300000.0
2008-06-13 14:31:00,1.94425,1.9449,1.9433,1.94475,342800000.0
2008-06-13 14:32:00,1.94475,1.9451,1.94415,1.9448,434500000.0
2008-06-13 14:33:00,1.9448,1.9457,1.9448,1.9457,477800001.0
2008-06-13 14:34:00,1.94575,1.94575,1.94525,1.9454,565500000.0
2008-06-13 14:35:00,1.9455,1.9455,1.9446,1.9448,443400000.0
2008-06-13 14:36:00,1.9449,1.9457,1.9449,1.9451,672700000.0
2008-06-13 14:37:00,1.94505,1.94515,1.9443,1.9443,456899998.0
2008-06-13 14:38:00,1.9443,1.9444,1.94355,1.94365,596900000.0
2008-06-13 14:39:00,1.9438,1.9438,1.9415,1.9417,778300002.0
2008-06-13 14:40:00,1.9417,1.94185,1.9413,1.9416,383300000.0
2008-06-13 14:41:00,1.94165,1.9429,1.94155,1.9418,433200000.0
2008-06-13 14:42:00,1.94185,1.94255,1.9418,1.94245,604500000.0
2008-06-13 14:43:00,1.94245,1.94245,1.94165,1.94165,286600000.0
2008-06-13 14:44:00,1.94155,1.9421,1.94145,1.9421,334200000.0
2008-06-13 14:45:00,1.94215,1.9426,1.94215,1.9424,257799998.0
2008-06-13 14:46:00,1.9424,1.9425,1.9418,1.94185,540800000.0
2008-06-13 14:47:00,1.9419,1.9424,1.9419,1.9424,440800000.0
2008-06-13 14:48:00,1.9425,1.9425,1.94185,1.9423,362400000.0
2008-06-13 14:49:00,1.9423,1.9426,1.9422,1.9425,288800000.0
2008-06-13 14:50:00,1.9425,1.9427,1.9425,1.94265,204200000.0
2008-06-13 14:51:00,1.94265,1.9428,1.9423,1.94275,415800002.0
2008-06-13 14:52:00,1.94275,1.9428,1.94265,1.94275,169400000.0
2008-06-13 14:53:00,1.94275,1.9432,1.94275,1.9429,364848000.0
2008-06-13 14:54:00,1.9429,1.94295,1.9425,1.9425,355100000.0
2008-06-13 14:55:00,1.9426,1.9438,1.9426,1.9438,542799998.0
2008-06-13 14:56:00,1.9438,1.9438,1.94335,1.94365,440700001.0
2008-06-13 14:57:00,1.94375,1.9447,1.9435,1.9447,541400001.0
2008-06-13 14:58:00,1.94465,1.9449,1.9444,1.94475,444800001.0
2008-06-13 14:59:00,1.9448,1.9448,1.9441,1.9442,462699999.0
2008-06-13 15:00:00,1.9442,1.9445,1.9436,1.9442,297100000.0
2008-06-13 15:01:00,1.9442,1.9446,1.94405,1.94445,268500002.0
2008-06-13 15:02:00,1.94445,1.94445,1.9441,1.9442,201800000.0
2008-06-13 15:03:00,1.9441,1.9444,1.9441,1.9444,211600000.0
2008-06-13 15:04:00,1.94445,1.9448,1.9442,1.9443,218699999.0
2008-06-13 15:05:00,1.9443,1.9445,1.94385,1.9444,570500000.0
2008-06-13 15:06:00,1.9442,1.9446,1.94405,1.9445,300900002.0
2008-06-13 15:07:00,1.9444,1.9445,1.9442,1.9444,435800004.0
2008-06-13 15:08:00,1.9444,1.9444,1.9435,1.9435,276800000.0
2008-06-13 15:09:00,1.9435,1.9436,1.9432,1.9434,290500000.0
2008-06-13 15:10:00,1.9434,1.9438,1.9434,1.9435,228600000.0
2008-06-13 15:11:00,1.94345,1.94365,1.9433,1.9436,374400001.0
2008-06-13 15:12:00,1.94355,1.9438,1.9435,1.9437,343100000.0
2008-06-13 15:13:00,1.94365,1.9437,1.9433,1.9434,498899998.0
2008-06-13 15:14:00,1.9434,1.9436,1.9433,1.9433,365500000.0
2008-06-13 15:15:00,1.9433,1.9434,1.9432,1.94335,148000000.0
2008-06-13 15:16:00,1.9434,1.9438,1.9434,1.9436,192400000.0
2008-06-13 15:17:00,1.9436,1.9436,1.9433,1.9434,203800000.0
2008-06-13 15:18:00,1.9434,1.9434,1.9427,1.9427,213600000.0
2008-06-13 15:19:00,1.9427,1.9436,1.9427,1.9435,314300003.0
2008-06-13 15:20:00,1.9435,1.9437,1.9435,1.94365,141248000.0
2008-06-13 15:21:00,1.94365,1.9437,1.9433,1.9434,270300000.0
2008-06-13 15:22:00,1.9435,1.9435,1.94275,1.9431,266600000.0
2008-06-13 15:23:00,1.9432,1.9436,1.9431,1.9435,213900000.0
2008-06-13 15:24:00,1.9435,1.9437,1.94325,1.94365,282400001.0
2008-06-13 15:25:00,1.9437,1.9437,1.9435,1.94365,233000002.0
2008-06-13 15:26:00,1.9438,1.9438,1.9432,1.9432,399700001.0
2008-06-13 15:27:00,1.9432,1.9433,1.9427,1.9429,292700000.0
2008-06-13 15:28:00,1.9429,1.94295,1.9426,1.9426,412200000.0
2008-06-13 15:29:00,1.9426,1.9426,1.9419,1.94205,291899999.0
2008-06-13 15:30:00,1.94205,1.94205,1.94125,1.94155,417100000.0
2008-06-13 15:31:00,1.94155,1.9421,1.9415,1.9421,406400001.0
2008-06-13 15:32:00,1.94215,1.9423,1.9417,1.9419,605900001.0
2008-06-13 15:33:00,1.9419,1.9422,1.9419,1.9421,650800000.0
2008-06-13 15:34:00,1.9421,1.9423,1.942,1.9422,430600001.0
2008-06-13 15:35:00,1.9422,1.9422,1.9418,1.942,413100000.0
2008-06-13 15:36:00,1.942,1.94235,1.942,1.9422,404700000.0
2008-06-13 15:37:00,1.9422,1.9428,1.94215,1.9424,634399997.0
2008-06-13 15:38:00,1.94235,1.9424,1.94235,1.94235,160500000.0
2008-06-13 15:39:00,1.94235,1.9424,1.94225,1.94235,173500000.0
2008-06-13 15:40:00,1.94235,1.9426,1.94235,1.9424,237200001.0
2008-06-13 15:41:00,1.9424,1.9425,1.94235,1.94245,97900000.0
2008-06-13 15:42:00,1.9426,1.94285,1.9424,1.9426,244899999.0
2008-06-13 15:43:00,1.9426,1.9428,1.9426,1.9428,139100000.0
2008-06-13 15:44:00,1.9428,1.9428,1.9423,1.9423,195900000.0
2008-06-13 15:45:00,1.9423,1.94235,1.9422,1.9423,198100000.0
2008-06-13 15:46:00,1.9423,1.9423,1.94205,1.9421,134000000.0
2008-06-13 15:47:00,1.9422,1.9422,1.9421,1.9421,31900001.0
2008-06-13 15:48:00,1.9422,1.9423,1.9421,1.9423,209700000.0
2008-06-13 15:49:00,1.9423,1.9423,1.941,1.94115,224748000.0
2008-06-13 15:50:00,1.94115,1.94235,1.9411,1.94225,565700001.0
2008-06-13 15:51:00,1.94225,1.94255,1.9422,1.9424,602699998.0
2008-06-13 15:52:00,1.9424,1.94305,1.94235,1.94285,275600000.0
2008-06-13 15:53:00,1.9429,1.943,1.9426,1.94275,213100000.0
2008-06-13 15:54:00,1.94275,1.94275,1.9425,1.9425,202200000.0
2008-06-13 15:55:00,1.9425,1.9438,1.9424,1.9437,456900001.0
2008-06-13 15:56:00,1.9437,1.9441,1.9436,1.9437,767400003.0
2008-06-13 15:57:00,1.9437,1.94475,1.9437,1.944,452700000.0
2008-06-13 15:58:00,1.94395,1.9441,1.9438,1.9439,779599999.0
2008-06-13 15:59:00,1.9439,1.9439,1.9432,1.9436,338800000.0
2008-06-13 16:00:00,1.9436,1.9441,1.9435,1.94395,387600000.0
2008-06-13 16:01:00,1.944,1.9451,1.9439,1.9451,579100000.0
2008-06-13 16:02:00,1.9451,1.9451,1.9446,1.9446,618299999.0
2008-06-13 16:03:00,1.9446,1.9446,1.9442,1.9442,375700001.0
2008-06-13 16:04:00,1.94415,1.94415,1.94365,1.9438,426700000.0
2008-06-13 16:05:00,1.9438,1.9438,1.9435,1.9435,333300000.0
2008-06-13 16:06:00,1.9435,1.9437,1.9435,1.9436,590700001.0
2008-06-13 16:07:00,1.9436,1.9437,1.94355,1.9437,684300001.0
2008-06-13 16:08:00,1.9437,1.9439,1.9437,1.94385,650300000.0
2008-06-13 16:09:00,1.94385,1.9439,1.9437,1.9439,236300000.0
2008-06-13 16:10:00,1.9439,1.94415,1.9437,1.9437,397000000.0
2008-06-13 16:11:00,1.9437,1.9441,1.9437,1.9439,668799996.0
2008-06-13 16:12:00,1.9439,1.944,1.9437,1.9438,467800000.0
2008-06-13 16:13:00,1.94365,1.9438,1.9433,1.9437,383700000.0
2008-06-13 16:14:00,1.9437,1.9439,1.9437,1.9439,317300001.0
2008-06-13 16:15:00,1.9439,1.9439,1.9437,1.94385,341800000.0
2008-06-13 16:16:00,1.94385,1.94385,1.94325,1.9434,214199998.0
2008-06-13 16:17:00,1.9434,1.9437,1.9431,1.9432,218300000.0
2008-06-13 16:18:00,1.9431,1.9432,1.943,1.9431,146100001.0
2008-06-13 16:19:00,1.9431,1.9433,1.943,1.9432,306999999.0
2008-06-13 16:20:00,1.9431,1.9438,1.9431,1.9437,436399998.0
2008-06-13 16:21:00,1.9437,1.9443,1.9437,1.94405,336300000.0
2008-06-13 16:22:00,1.944,1.9443,1.94395,1.9443,97000000.0
2008-06-13 16:23:00,1.9443,1.9447,1.9443,1.9446,228700000.0
2008-06-13 16:24:00,1.9446,1.9446,1.9442,1.9443,608200001.0
2008-06-13 16:25:00,1.9443,1.9443,1.9438,1.9441,420400000.0
2008-06-13 16:26:00,1.9441,1.9446,1.9441,1.9445,411800000.0
2008-06-13 16:27:00,1.9445,1.9445,1.9442,1.9442,395000000.0
2008-06-13 16:28:00,1.9442,1.9446,1.9442,1.9444,268634000.0
2008-06-13 16:29:00,1.9444,1.94455,1.9444,1.9445,240412000.0
2008-06-13 16:30:00,1.9445,1.9447,1.9443,1.9446,149356000.0
2008-06-13 16:31:00,1.9446,1.9447,1.94445,1.94445,188500000.0
2008-06-13 16:32:00,1.94445,1.9447,1.94435,1.94445,617900001.0
2008-06-13 16:33:00,1.94445,1.9447,1.94445,1.9446,446200000.0
2008-06-13 16:34:00,1.9446,1.9447,1.9445,1.9445,680400000.0
2008-06-13 16:35:00,1.9445,1.9448,1.9445,1.9446,333000000.0
2008-06-13 16:36:00,1.9446,1.9447,1.9445,1.9447,281700000.0
2008-06-13 16:37:00,1.94465,1.9449,1.94445,1.9449,236200000.0
2008-06-13 16:38:00,1.94485,1.9449,1.9446,1.9447,536800000.0
2008-06-13 16:39:00,1.9447,1.94485,1.9446,1.9448,525600000.0
2008-06-13 16:40:00,1.94485,1.94515,1.9447,1.9449,293800000.0
2008-06-13 16:41:00,1.94485,1.94525,1.9448,1.94525,431199999.0
2008-06-13 16:42:00,1.94515,1.94585,1.945,1.94585,458400000.0
2008-06-13 16:43:00,1.94585,1.94625,1.9457,1.94615,606500000.0
2008-06-13 16:44:00,1.94615,1.9473,1.94615,1.9473,461500000.0
2008-06-13 16:45:00,1.9473,1.9476,1.9469,1.9469,798300002.0
2008-06-13 16:46:00,1.947,1.947,1.9463,1.94635,419800001.0
2008-06-13 16:47:00,1.9464,1.9465,1.946,1.946,461899999.0
2008-06-13 16:48:00,1.94595,1.9461,1.9453,1.9453,328900000.0
2008-06-13 16:49:00,1.9453,1.9454,1.945,1.9453,264600000.0
2008-06-13 16:50:00,1.9453,1.94535,1.9453,1.9453,217299999.0
2008-06-13 16:51:00,1.9453,1.9454,1.9453,1.9454,129199998.0
2008-06-13 16:52:00,1.9454,1.9458,1.9453,1.9458,449300001.0
2008-06-13 16:53:00,1.9458,1.9463,1.9458,1.9459,614999998.0
2008-06-13 16:54:00,1.9458,1.946,1.94555,1.946,270999999.0
2008-06-13 16:55:00,1.946,1.9464,1.9459,1.94635,327500000.0
2008-06-13 16:56:00,1.94625,1.9468,1.9462,1.94675,689200001.0
2008-06-13 16:57:00,1.94675,1.947,1.9462,1.9462,692600001.0
2008-06-13 16:58:00,1.9461,1.9462,1.9458,1.9459,341000000.0
2008-06-13 16:59:00,1.9459,1.94595,1.9445,1.9445,480900000.0
2008-06-13 17:00:00,1.94455,1.9447,1.9443,1.9446,330300002.0
2008-06-13 17:01:00,1.9446,1.9447,1.94455,1.9446,389200002.0
2008-06-13 17:02:00,1.9446,1.94475,1.9446,1.94475,355000001.0
2008-06-13 17:03:00,1.94475,1.9448,1.94465,1.9447,296200000.0
2008-06-13 17:04:00,1.9447,1.94495,1.9446,1.9448,631800000.0
2008-06-13 17:05:00,1.9448,1.94505,1.9447,1.9448,568800002.0
2008-06-13 17:06:00,1.9448,1.94495,1.9446,1.9446,204800000.0
2008-06-13 17:07:00,1.9446,1.9449,1.9446,1.9447,295500000.0
2008-06-13 17:08:00,1.9447,1.9448,1.9447,1.9448,79100000.0
2008-06-13 17:09:00,1.9448,1.94485,1.9448,1.9448,109000000.0
2008-06-13 17:10:00,1.9448,1.9452,1.9448,1.94515,356300000.0
2008-06-13 17:11:00,1.94515,1.9455,1.94515,1.9455,366299999.0
2008-06-13 17:12:00,1.9455,1.94575,1.94535,1.94575,257499998.0
2008-06-13 17:13:00,1.94575,1.9458,1.9457,1.9457,487199998.0
2008-06-13 17:14:00,1.9457,1.9457,1.9453,1.9455,401999998.0
2008-06-13 17:15:00,1.94525,1.94585,1.9452,1.94585,407900000.0
2008-06-13 17:16:00,1.9459,1.94675,1.9458,1.9464,260439999.0
2008-06-13 17:17:00,1.9464,1.9472,1.94625,1.94705,231600001.0
2008-06-13 17:18:00,1.947,1.94755,1.947,1.94745,214400000.0
2008-06-13 17:19:00,1.9476,1.9491,1.94755,1.9489,283800000.0
2008-06-13 17:20:00,1.9489,1.949,1.9483,1.9484,285600000.0
2008-06-13 17:21:00,1.9484,1.9503,1.9483,1.95025,244500000.0
2008-06-13 17:22:00,1.95025,1.95025,1.9487,1.9487,264160000.0
2008-06-13 17:23:00,1.9487,1.9488,1.9485,1.94865,100300000.0
2008-06-13 17:24:00,1.9487,1.9496,1.94865,1.94925,152400000.0
2008-06-13 17:25:00,1.9492,1.9501,1.9492,1.9498,148600000.0
2008-06-13 17:26:00,1.9498,1.95015,1.94935,1.9496,172800000.0
2008-06-13 17:27:00,1.9495,1.9499,1.9495,1.94975,130100000.0
2008-06-13 17:28:00,1.9497,1.9497,1.9491,1.9491,113200000.0
2008-06-13 17:29:00,1.9491,1.9492,1.9491,1.9491,127800000.0
2008-06-13 17:30:00,1.9491,1.9499,1.9491,1.94965,111500000.0
2008-06-13 17:31:00,1.94965,1.95005,1.94965,1.94965,132300000.0
2008-06-13 17:32:00,1.94975,1.95065,1.9497,1.95055,175500000.0
2008-06-13 17:33:00,1.95055,1.95115,1.9495,1.94955,255000000.0
2008-06-13 17:34:00,1.94955,1.95025,1.94955,1.9501,121400000.0
2008-06-13 17:35:00,1.9501,1.9502,1.9499,1.9501,174400000.0
2008-06-13 17:36:00,1.9501,1.95085,1.95,1.9508,162300000.0
2008-06-13 17:37:00,1.95075,1.9513,1.95075,1.9508,215400000.0
2008-06-13 17:38:00,1.9508,1.9508,1.9502,1.9503,152100000.0
2008-06-13 17:39:00,1.9503,1.9506,1.9498,1.9498,130300000.0
2008-06-13 17:40:00,1.9498,1.9499,1.9498,1.94985,150400000.0
2008-06-13 17:41:00,1.9499,1.9499,1.9494,1.9494,126800000.0
2008-06-13 17:42:00,1.94945,1.94985,1.9494,1.94985,104500000.0
2008-06-13 17:43:00,1.9499,1.9503,1.9499,1.9501,166500000.0
2008-06-13 17:44:00,1.9501,1.9501,1.9498,1.9498,95500000.0
2008-06-13 17:45:00,1.9498,1.95025,1.9498,1.95015,120900000.0
2008-06-13 17:46:00,1.9501,1.95065,1.9501,1.95045,151900000.0
2008-06-13 17:47:00,1.9505,1.9506,1.9502,1.9503,180300000.0
2008-06-13 17:48:00,1.95025,1.95065,1.9502,1.9502,158500000.0
2008-06-13 17:49:00,1.95025,1.9503,1.95,1.9501,148200000.0
2008-06-13 17:50:00,1.9501,1.95025,1.9501,1.95025,158700000.0
2008-06-13 17:51:00,1.95025,1.95035,1.9501,1.9501,131800000.0
2008-06-13 17:52:00,1.9501,1.9501,1.9498,1.9499,87700000.0
2008-06-13 17:53:00,1.9499,1.95,1.9498,1.9498,100600000.0
2008-06-13 17:54:00,1.9498,1.94995,1.94955,1.94955,191400000.0
2008-06-13 17:55:00,1.9495,1.9495,1.9494,1.9495,147600000.0
2008-06-13 17:56:00,1.9495,1.9495,1.94925,1.9493,125000000.0
2008-06-13 17:57:00,1.9493,1.94935,1.94915,1.94915,136300000.0
2008-06-13 17:58:00,1.94915,1.9493,1.94915,1.9493,73400000.0
2008-06-13 17:59:00,1.9493,1.94945,1.9493,1.94945,70000000.0
2008-06-13 18:00:00,1.94945,1.94965,1.9494,1.9495,95100000.0
2008-06-13 18:01:00,1.9495,1.9495,1.9493,1.9493,132100000.0
2008-06-13 18:02:00,1.9493,1.9495,1.94925,1.9495,106000000.0
2008-06-13 18:03:00,1.9495,1.9495,1.94925,1.9493,96300000.0
2008-06-13 18:04:00,1.9493,1.9493,1.94895,1.949,168200000.0
2008-06-13 18:05:00,1.949,1.949,1.9486,1.9486,164900000.0
2008-06-13 18:06:00,1.9486,1.94885,1.9486,1.94875,183100000.0
2008-06-13 18:07:00,1.94885,1.9495,1.9488,1.9493,244100000.0
2008-06-13 18:08:00,1.9493,1.94935,1.94905,1.9491,198500000.0
2008-06-13 18:09:00,1.9491,1.9491,1.94905,1.94905,37100000.0
2008-06-13 18:10:00,1.94905,1.9495,1.94905,1.94935,113400000.0
2008-06-13 18:11:00,1.9493,1.9493,1.9491,1.94925,70900000.0
2008-06-13 18:12:00,1.94925,1.94955,1.94925,1.9495,104000000.0
2008-06-13 18:13:00,1.9495,1.94975,1.9495,1.9497,147300000.0
2008-06-13 18:14:00,1.9497,1.94975,1.94965,1.94965,93100000.0
2008-06-13 18:15:00,1.94965,1.94965,1.9494,1.9495,43400000.0
2008-06-13 18:16:00,1.9495,1.9495,1.9493,1.9494,32000000.0
2008-06-13 18:17:00,1.9494,1.95045,1.9494,1.9503,165500000.0
2008-06-13 18:18:00,1.9503,1.95035,1.9503,1.9503,114700000.0
2008-06-13 18:19:00,1.9503,1.9503,1.9497,1.94975,206000000.0
2008-06-13 18:20:00,1.94975,1.9499,1.9497,1.9497,89800000.0
2008-06-13 18:21:00,1.9497,1.95,1.9497,1.9499,82800000.0
2008-06-13 18:22:00,1.9499,1.9499,1.94975,1.94985,66300000.0
2008-06-13 18:23:00,1.94985,1.95,1.9497,1.9497,70000000.0
2008-06-13 18:24:00,1.9497,1.9497,1.9497,1.9497,55200000.0
2008-06-13 18:25:00,1.9497,1.9497,1.9495,1.9495,60800000.0
2008-06-13 18:26:00,1.9496,1.9496,1.9494,1.9494,41100000.0
2008-06-13 18:27:00,1.9494,1.9494,1.9491,1.9491,130600000.0
2008-06-13 18:28:00,1.9491,1.94965,1.9491,1.94965,146900000.0
2008-06-13 18:29:00,1.94965,1.9497,1.94945,1.94965,70300000.0
2008-06-13 18:30:00,1.94965,1.9498,1.94925,1.9498,90100000.0
2008-06-13 18:31:00,1.9498,1.9498,1.94965,1.9497,118200000.0
2008-06-13 18:32:00,1.9497,1.9497,1.9494,1.94945,71800000.0
2008-06-13 18:33:00,1.94945,1.9495,1.94935,1.9495,24600000.0
2008-06-13 18:34:00,1.9495,1.9495,1.9493,1.9493,38800000.0
2008-06-13 18:35:00,1.9493,1.9493,1.9491,1.9492,33700000.0
2008-06-13 18:36:00,1.9492,1.9493,1.94915,1.9492,61500000.0
2008-06-13 18:37:00,1.9492,1.9495,1.94915,1.94945,83600000.0
2008-06-13 18:38:00,1.94945,1.94945,1.94935,1.9494,40200000.0
2008-06-13 18:39:00,1.94945,1.94975,1.94945,1.9497,53100000.0
2008-06-13 18:40:00,1.94975,1.9498,1.9496,1.9496,31500000.0
2008-06-13 18:41:00,1.94965,1.94965,1.9496,1.9496,52200000.0
2008-06-13 18:42:00,1.9496,1.94965,1.94945,1.9496,87800000.0
2008-06-13 18:43:00,1.9496,1.9496,1.9492,1.9492,80700000.0
2008-06-13 18:44:00,1.9492,1.9492,1.949,1.949,27500000.0
2008-06-13 18:45:00,1.949,1.94915,1.949,1.94905,50900000.0
2008-06-13 18:46:00,1.9491,1.9493,1.949,1.94905,73600000.0
2008-06-13 18:47:00,1.949,1.94935,1.9487,1.9493,179200000.0
2008-06-13 18:48:00,1.9493,1.94935,1.9491,1.94925,171300000.0
2008-06-13 18:49:00,1.94925,1.94935,1.9491,1.9491,125200000.0
2008-06-13 18:50:00,1.9491,1.9491,1.949,1.9491,93900000.0
2008-06-13 18:51:00,1.9491,1.94915,1.9491,1.9491,44400000.0
2008-06-13 18:52:00,1.9491,1.9491,1.9489,1.9489,50600000.0
2008-06-13 18:53:00,1.9489,1.9489,1.94875,1.94875,21500000.0
2008-06-13 18:54:00,1.9489,1.949,1.94865,1.94865,103000000.0
2008-06-13 18:55:00,1.9486,1.949,1.9486,1.94865,85700000.0
2008-06-13 18:56:00,1.94865,1.94865,1.94865,1.94865,8900000.0
2008-06-13 18:57:00,1.9487,1.9487,1.9486,1.9486,49000000.0
2008-06-13 18:58:00,1.9486,1.9486,1.94845,1.9486,66600000.0
2008-06-13 18:59:00,1.9486,1.9486,1.948,1.94805,320100000.0
2008-06-13 19:00:00,1.94805,1.9481,1.9479,1.9481,119000000.0
2008-06-13 19:01:00,1.94805,1.94815,1.9479,1.94795,66500000.0
2008-06-13 19:02:00,1.94795,1.94815,1.94795,1.9481,80500000.0
2008-06-13 19:03:00,1.94815,1.9482,1.9481,1.94815,41700000.0
2008-06-13 19:04:00,1.94815,1.9483,1.94815,1.9483,51300000.0
2008-06-13 19:05:00,1.94835,1.9485,1.9483,1.9485,42900000.0
2008-06-13 19:06:00,1.94855,1.9488,1.9485,1.9488,34000000.0
2008-06-13 19:07:00,1.94885,1.9489,1.94885,1.9489,8500000.0
2008-06-13 19:08:00,1.94885,1.94895,1.94885,1.94895,41700000.0
2008-06-13 19:09:00,1.94895,1.94895,1.94895,1.94895,12600000.0
2008-06-13 19:10:00,1.94895,1.94895,1.9489,1.94895,42400000.0
2008-06-13 19:11:00,1.94895,1.949,1.9489,1.949,46500000.0
2008-06-13 19:12:00,1.949,1.949,1.949,1.949,600000.0
2008-06-13 19:13:00,1.949,1.949,1.9488,1.9488,28200000.0
2008-06-13 19:14:00,1.9488,1.9488,1.94865,1.94875,46700000.0
2008-06-13 19:15:00,1.94875,1.9488,1.9487,1.9488,59200000.0
2008-06-13 19:16:00,1.9488,1.9488,1.9487,1.9487,7300000.0
2008-06-13 19:17:00,1.9487,1.9487,1.9487,1.9487,3600000.0
2008-06-13 19:18:00,1.9487,1.94875,1.9487,1.9487,57000000.0
2008-06-13 19:19:00,1.9487,1.94905,1.9487,1.9489,70900000.0
2008-06-13 19:20:00,1.9489,1.949,1.9488,1.94895,59700000.0
2008-06-13 19:21:00,1.94895,1.9492,1.9489,1.94915,82300000.0
2008-06-13 19:22:00,1.94915,1.94915,1.949,1.949,41900000.0
2008-06-13 19:23:00,1.949,1.949,1.9488,1.9489,138600000.0
2008-06-13 19:24:00,1.9489,1.949,1.9488,1.9489,172800000.0
2008-06-13 19:25:00,1.9489,1.9489,1.9486,1.9486,136700000.0
2008-06-13 19:26:00,1.9486,1.9486,1.9484,1.9485,105600000.0
2008-06-13 19:27:00,1.9485,1.94855,1.94845,1.9485,18600000.0
2008-06-13 19:28:00,1.9485,1.94875,1.9485,1.94875,74000000.0
2008-06-13 19:29:00,1.94875,1.9488,1.94875,1.9488,13500000.0
2008-06-13 19:30:00,1.9488,1.9488,1.94865,1.94865,59300000.0
2008-06-13 19:31:00,1.94865,1.9487,1.9486,1.94865,46800000.0
2008-06-13 19:32:00,1.9486,1.94865,1.9484,1.9484,125000000.0
2008-06-13 19:33:00,1.94835,1.9484,1.94835,1.9484,90500000.0
2008-06-13 19:34:00,1.9484,1.9484,1.94835,1.9484,59200000.0
2008-06-13 19:35:00,1.9484,1.9484,1.9482,1.94825,226700000.0
2008-06-13 19:36:00,1.94825,1.94835,1.9482,1.94825,131200000.0
2008-06-13 19:37:00,1.94825,1.94845,1.948,1.94805,176500002.0
2008-06-13 19:38:00,1.94805,1.94825,1.9477,1.9477,154700000.0
2008-06-13 19:39:00,1.94775,1.9479,1.9477,1.94775,92600000.0
2008-06-13 19:40:00,1.9478,1.948,1.94775,1.9479,135500000.0
2008-06-13 19:41:00,1.9479,1.9481,1.9479,1.948,81400000.0
2008-06-13 19:42:00,1.948,1.94815,1.9479,1.9479,74400000.0
2008-06-13 19:43:00,1.94795,1.94825,1.9479,1.9482,90700000.0
2008-06-13 19:44:00,1.9482,1.9483,1.9481,1.94815,99600000.0
2008-06-13 19:45:00,1.9482,1.9482,1.9481,1.9482,74200000.0
2008-06-13 19:46:00,1.9482,1.94825,1.9481,1.94815,48700000.0
2008-06-13 19:47:00,1.94815,1.94815,1.94815,1.94815,36900000.0
2008-06-13 19:48:00,1.94815,1.94815,1.94745,1.94745,113800000.0
2008-06-13 19:49:00,1.9475,1.9477,1.9473,1.9476,200500000.0
2008-06-13 19:50:00,1.9477,1.94775,1.9476,1.9476,139200000.0
2008-06-13 19:51:00,1.9476,1.9477,1.9476,1.9476,33300000.0
2008-06-13 19:52:00,1.9476,1.9477,1.9476,1.9476,77600000.0
2008-06-13 19:53:00,1.9476,1.94765,1.9476,1.9476,114400000.0
2008-06-13 19:54:00,1.9476,1.9479,1.9476,1.94785,77300000.0
2008-06-13 19:55:00,1.94785,1.94785,1.94765,1.94775,139300000.0
2008-06-13 19:56:00,1.94775,1.9478,1.94775,1.9478,21000000.0
2008-06-13 19:57:00,1.9478,1.94785,1.94775,1.9478,15600000.0
2008-06-13 19:58:00,1.9478,1.948,1.9478,1.9479,47100000.0
2008-06-13 19:59:00,1.9479,1.9479,1.9478,1.9478,78400000.0
2008-06-13 20:00:00,1.9478,1.9478,1.9478,1.9478,92300000.0
2008-06-13 20:01:00,1.9478,1.9478,1.94765,1.9478,75100000.0
2008-06-13 20:02:00,1.9478,1.94815,1.94775,1.948,75900000.0
2008-06-13 20:03:00,1.948,1.9481,1.94765,1.9477,179300000.0
2008-06-13 20:04:00,1.9477,1.9477,1.94765,1.9477,34300000.0
2008-06-13 20:05:00,1.9477,1.9477,1.94765,1.94765,43100000.0
2008-06-13 20:06:00,1.9477,1.9477,1.9476,1.94765,30300000.0
2008-06-13 20:07:00,1.94765,1.94765,1.9472,1.94725,80600000.0
2008-06-13 20:08:00,1.94725,1.94755,1.94725,1.94735,82900000.0
2008-06-13 20:09:00,1.94735,1.9474,1.9473,1.94735,42900000.0
2008-06-13 20:10:00,1.94735,1.94745,1.9473,1.9473,122300000.0
2008-06-13 20:11:00,1.9473,1.9473,1.94725,1.9473,36800000.0
2008-06-13 20:12:00,1.9473,1.94735,1.9472,1.9472,48400000.0
2008-06-13 20:13:00,1.9473,1.9473,1.94715,1.9472,116600000.0
2008-06-13 20:14:00,1.9472,1.94725,1.9472,1.9472,36300000.0
2008-06-13 20:15:00,1.9472,1.9472,1.947,1.947,146000000.0
2008-06-13 20:16:00,1.947,1.947,1.947,1.947,63200000.0
2008-06-13 20:17:00,1.947,1.947,1.947,1.947,64500000.0
2008-06-13 20:18:00,1.947,1.94715,1.947,1.9471,50200000.0
2008-06-13 20:19:00,1.9471,1.9471,1.9467,1.9467,99700000.0
2008-06-13 20:20:00,1.94675,1.9469,1.9467,1.9469,64600000.0
2008-06-13 20:21:00,1.9469,1.947,1.9469,1.94695,47500000.0
2008-06-13 20:22:00,1.94695,1.94745,1.94695,1.94745,118100000.0
2008-06-13 20:23:00,1.94745,1.94755,1.9473,1.94735,68000000.0
2008-06-13 20:24:00,1.94735,1.9474,1.94705,1.9471,50500000.0
2008-06-13 20:25:00,1.94715,1.9475,1.94715,1.94725,27000000.0
2008-06-13 20:26:00,1.9473,1.9473,1.94725,1.94725,8800000.0
2008-06-13 20:27:00,1.94725,1.9473,1.94705,1.94715,29900000.0
2008-06-13 20:28:00,1.94715,1.94715,1.9468,1.9468,193800000.0
2008-06-13 20:29:00,1.9468,1.9471,1.9468,1.947,82600000.0
2008-06-13 20:30:00,1.947,1.9472,1.947,1.9471,92600000.0
2008-06-13 20:31:00,1.9471,1.94715,1.94695,1.947,65000000.0
2008-06-13 20:32:00,1.947,1.947,1.94685,1.947,32100000.0
2008-06-13 20:33:00,1.947,1.947,1.9468,1.9468,86600000.0
2008-06-13 20:34:00,1.9468,1.94685,1.9468,1.9468,25500000.0
2008-06-13 20:35:00,1.94675,1.94695,1.94675,1.94685,43800000.0
2008-06-13 20:36:00,1.94685,1.94685,1.9466,1.9466,11100000.0
2008-06-13 20:37:00,1.9466,1.94675,1.94655,1.94675,64500000.0
2008-06-13 20:38:00,1.94675,1.94675,1.9466,1.9467,68280000.0
2008-06-13 20:39:00,1.9467,1.9467,1.9466,1.9466,32620000.0
2008-06-13 20:40:00,1.94655,1.94655,1.9462,1.9462,83700000.0
2008-06-13 20:41:00,1.9462,1.9462,1.9461,1.9462,83500000.0
2008-06-13 20:42:00,1.9462,1.9462,1.9462,1.9462,59500000.0
2008-06-13 20:43:00,1.9462,1.94625,1.9461,1.9462,144200000.0
2008-06-13 20:44:00,1.9462,1.94655,1.9462,1.9464,91800000.0
2008-06-13 20:45:00,1.9464,1.9464,1.9463,1.9463,51200000.0
2008-06-13 20:46:00,1.9464,1.9464,1.9464,1.9464,11200000.0
2008-06-13 20:47:00,1.9464,1.9464,1.9464,1.9464,41700000.0
2008-06-13 20:48:00,1.9464,1.9464,1.9464,1.9464,44000000.0
2008-06-13 20:49:00,1.9464,1.9464,1.9464,1.9464,12400000.0
2008-06-13 20:50:00,1.9464,1.9464,1.9463,1.9464,171800000.0
2008-06-13 20:51:00,1.9464,1.9464,1.9464,1.9464,25200000.0
2008-06-13 20:52:00,1.9464,1.9466,1.9464,1.9465,348100000.0
2008-06-13 20:53:00,1.9465,1.94675,1.9465,1.9467,30300000.0
2008-06-13 20:54:00,1.9467,1.9467,1.9467,1.9467,10400000.0
2008-06-13 20:55:00,1.9467,1.9467,1.94655,1.94655,35800000.0
2008-06-13 20:56:00,1.94655,1.94675,1.94655,1.9467,246800000.0
2008-06-13 20:57:00,1.9467,1.9468,1.9467,1.9468,117900000.0
2008-06-13 20:58:00,1.9468,1.9468,1.9467,1.9468,105700000.0
2008-06-13 20:59:00,1.9468,1.9468,1.9467,1.9467,162800000.0
2008-06-13 21:00:00,1.9467,1.9467,1.9467,1.9467,118900000.0
2008-06-13 21:01:00,1.9467,1.9467,1.94655,1.94655,77500000.0
2008-06-13 21:02:00,1.94655,1.9467,1.9465,1.9466,89700000.0
2008-06-13 21:03:00,1.9466,1.9466,1.9464,1.9464,50700000.0
2008-06-13 21:04:00,1.9464,1.9464,1.9464,1.9464,22400000.0
2008-06-13 21:05:00,1.94613,1.94613,1.94598,1.94601,206200000.0
2008-06-13 21:06:00,1.9464,1.9464,1.94625,1.9463,47200000.0
2008-06-13 21:07:00,1.9463,1.9463,1.9462,1.94625,102600000.0
2008-06-13 21:08:00,1.94625,1.94625,1.9462,1.94625,38300000.0
2008-06-13 21:09:00,1.94625,1.9463,1.9462,1.94625,89700000.0
2008-06-13 21:10:00,1.94625,1.94625,1.9462,1.94625,21100000.0
2008-06-13 21:11:00,1.94625,1.9463,1.9462,1.94625,15300000.0
2008-06-13 21:12:00,1.9463,1.9463,1.9462,1.9463,83300000.0
2008-06-13 21:13:00,1.9463,1.94635,1.94625,1.9463,53600000.0
2008-06-13 21:14:00,1.9463,1.9463,1.9462,1.9462,70200000.0
2008-06-13 21:15:00,1.9462,1.94625,1.94615,1.9462,51100000.0
2008-06-13 21:16:00,1.9462,1.9462,1.946,1.94605,67700000.0
2008-06-13 21:17:00,1.94605,1.94615,1.9458,1.9459,84700000.0
2008-06-13 21:18:00,1.9459,1.9459,1.9457,1.9457,43400000.0
2008-06-13 21:19:00,1.94575,1.94615,1.94575,1.9461,90700000.0
2008-06-13 21:20:00,1.9462,1.9467,1.9462,1.9465,133600000.0
2008-06-13 21:21:00,1.9464,1.9464,1.9463,1.9463,30900000.0
2008-06-13 21:22:00,1.9463,1.94635,1.9463,1.9463,18900000.0
2008-06-13 21:23:00,1.9463,1.9464,1.9463,1.9464,46500000.0
2008-06-13 21:24:00,1.9464,1.9464,1.94625,1.94625,33000000.0
2008-06-13 21:25:00,1.9463,1.94635,1.94625,1.94625,81600000.0
2008-06-13 21:26:00,1.94625,1.9463,1.9462,1.9463,75200000.0
2008-06-13 21:27:00,1.9463,1.9465,1.9463,1.9463,92100000.0
2008-06-13 21:28:00,1.9463,1.9465,1.9462,1.9462,33300000.0
2008-06-13 21:29:00,1.9462,1.9462,1.9462,1.9462,6300000.0
2008-06-13 21:30:00,1.9462,1.9462,1.9462,1.9462,6100000.0
2008-06-13 21:31:00,1.9462,1.9462,1.9462,1.9462,4000000.0
2008-06-13 21:32:00,1.9462,1.9463,1.94615,1.9462,86500000.0
2008-06-13 21:33:00,1.9462,1.9462,1.9462,1.9462,5700000.0
2008-06-13 21:34:00,1.9462,1.94625,1.9462,1.9462,46700000.0
2008-06-13 21:35:00,1.9462,1.94625,1.9462,1.9462,93800000.0
2008-06-13 21:36:00,1.9462,1.9463,1.9462,1.9462,157500000.0
2008-06-13 21:37:00,1.9462,1.9462,1.9462,1.9462,1900000.0
2008-06-13 21:38:00,1.9462,1.9463,1.9462,1.9463,27400000.0
2008-06-13 21:39:00,1.9463,1.94635,1.9463,1.9463,27000000.0
2008-06-13 21:40:00,1.9463,1.94635,1.9463,1.94635,18200000.0
2008-06-13 21:41:00,1.94635,1.9464,1.9463,1.94635,82700000.0
2008-06-13 21:42:00,1.94635,1.94635,1.9462,1.94635,68600000.0
2008-06-13 21:43:00,1.94635,1.94645,1.9463,1.94635,115900000.0
2008-06-13 21:44:00,1.94635,1.94645,1.94635,1.9464,28800000.0
2008-06-13 21:45:00,1.94615,1.94623,1.94605,1.94618,60500000.0
2008-06-13 21:46:00,1.94635,1.9464,1.94635,1.9464,31500000.0
2008-06-13 21:47:00,1.9464,1.9464,1.9464,1.9464,6000000.0
2008-06-13 21:48:00,1.9464,1.9464,1.9464,1.9464,1100000.0
2008-06-13 21:49:00,1.9464,1.94645,1.9464,1.94645,4900000.0
2008-06-13 21:50:00,1.94645,1.94645,1.94645,1.94645,600000.0
2008-06-13 21:51:00,1.94645,1.9466,1.94645,1.94655,22800000.0
2008-06-13 21:52:00,1.9465,1.9466,1.94645,1.94655,77600000.0
2008-06-13 21:53:00,1.94655,1.9466,1.9465,1.9465,79800000.0
2008-06-13 21:54:00,1.9465,1.9467,1.9465,1.94655,58000000.0
2008-06-13 21:55:00,1.94655,1.94675,1.94655,1.9467,37300000.0
2008-06-13 21:56:00,1.9467,1.94685,1.9467,1.9468,73300000.0
2008-06-13 21:57:00,1.9468,1.9468,1.9467,1.9468,39300000.0
2008-06-13 21:58:00,1.9468,1.94685,1.9467,1.94685,29200000.0
2008-06-13 21:59:00,1.94685,1.9472,1.9468,1.9472,71000000.0
2008-06-13 22:00:00,1.9472,1.94725,1.9469,1.9471,216000000.0
2008-06-13 22:01:00,1.9471,1.94715,1.9471,1.9471,86800000.0
2008-06-13 22:02:00,1.9471,1.94735,1.9471,1.94735,29300000.0
2008-06-13 22:03:00,1.9472,1.9475,1.9472,1.94745,68700000.0
2008-06-13 22:04:00,1.9474,1.9476,1.94735,1.9476,61000000.0
2008-06-13 22:05:00,1.9476,1.9483,1.9476,1.94785,129100000.0
2008-06-13 22:06:00,1.94785,1.94795,1.94785,1.9479,6100000.0
2008-06-13 22:07:00,1.94785,1.94785,1.94785,1.94785,600000.0
2008-06-13 22:08:00,1.94795,1.9481,1.94795,1.948,12900000.0
2008-06-13 22:09:00,1.948,1.948,1.9479,1.9479,6300000.0
2008-06-13 22:10:00,1.9479,1.94805,1.9479,1.94805,10000000.0
2008-06-13 22:11:00,1.94815,1.94815,1.9479,1.9479,9600000.0
2008-06-13 22:12:00,1.9479,1.9479,1.94775,1.9478,13800000.0
2008-06-13 22:13:00,1.9478,1.94785,1.94775,1.94775,20100000.0
2008-06-13 22:14:00,1.94775,1.94785,1.94775,1.94785,29100000.0
2008-06-13 22:15:00,1.9479,1.94795,1.9479,1.9479,9200000.0
2008-06-13 22:16:00,1.9479,1.94795,1.9479,1.94795,2900000.0
2008-06-13 22:17:00,1.94795,1.948,1.94795,1.948,2000000.0
2008-06-13 22:18:00,1.948,1.948,1.9477,1.9478,101700000.0
2008-06-13 22:19:00,1.94785,1.94795,1.9478,1.9478,15900000.0
2008-06-13 22:20:00,1.9478,1.948,1.9478,1.94795,25400000.0
2008-06-13 22:21:00,1.94795,1.9482,1.9479,1.94805,49300000.0
2008-06-13 22:22:00,1.9481,1.94815,1.9481,1.9481,16900000.0
2008-06-13 22:23:00,1.9481,1.9481,1.94805,1.9481,8300000.0
2008-06-13 22:24:00,1.9482,1.94825,1.9481,1.9481,1500000.0
2008-06-13 22:25:00,1.9481,1.94815,1.9481,1.9481,16900000.0
2008-06-13 22:26:00,1.9481,1.9481,1.9481,1.9481,27200000.0
2008-06-13 22:27:00,1.9482,1.94865,1.9482,1.9486,76200000.0
2008-06-13 22:28:00,1.9486,1.9486,1.9486,1.9486,2400000.0
2008-06-13 22:29:00,1.94865,1.94865,1.9486,1.9486,6900000.0
2008-06-13 22:30:00,1.94855,1.94855,1.9481,1.94825,57300000.0
2008-06-13 22:31:00,1.94825,1.9488,1.9482,1.9487,98100000.0
2008-06-13 22:32:00,1.9487,1.9488,1.94845,1.9487,210800000.0
2008-06-13 22:33:00,1.9487,1.9488,1.9483,1.9487,159000000.0
2008-06-13 22:34:00,1.9487,1.9487,1.9486,1.9487,48200000.0
2008-06-13 22:35:00,1.9487,1.9487,1.9487,1.9487,11800000.0
2008-06-13 22:36:00,1.9487,1.9487,1.9487,1.9487,25800000.0
2008-06-13 22:37:00,1.9487,1.9487,1.9487,1.9487,131200000.0
2008-06-13 22:38:00,1.9487,1.9487,1.94845,1.9487,55000000.0
2008-06-13 22:39:00,1.9487,1.9487,1.9483,1.9483,61200000.0
2008-06-13 22:40:00,1.9483,1.9483,1.9483,1.9483,11800000.0
2008-06-13 22:41:00,1.9483,1.9483,1.9483,1.9483,14300000.0
2008-06-13 22:42:00,1.9483,1.9483,1.9483,1.9483,33200000.0
2008-06-13 22:43:00,1.9483,1.94835,1.9483,1.9483,97300000.0
2008-06-13 22:44:00,1.9483,1.9483,1.9483,1.9483,11200000.0
2008-06-13 22:45:00,1.9483,1.9483,1.9481,1.9481,107800000.0
2008-06-13 22:46:00,1.9481,1.9483,1.9481,1.9481,36600000.0
2008-06-13 22:47:00,1.9481,1.9481,1.948,1.948,7100000.0
2008-06-13 22:48:00,1.9481,1.9481,1.9481,1.9481,16400000.0
2008-06-13 22:49:00,1.9481,1.9481,1.9478,1.9478,75600000.0
2008-06-13 22:50:00,1.9478,1.9478,1.9478,1.9478,38300000.0
2008-06-13 22:51:00,1.9478,1.9478,1.9478,1.9478,28000000.0
2008-06-13 22:52:00,1.9478,1.9481,1.9474,1.9481,72500000.0
2008-06-13 22:53:00,1.9481,1.9481,1.9476,1.9476,20500000.0
2008-06-13 22:54:00,1.9476,1.9476,1.9476,1.9476,300000.0
2008-06-13 22:55:00,1.94755,1.9476,1.94755,1.9476,2400000.0
2008-06-13 22:56:00,1.9476,1.9476,1.9473,1.9473,25000000.0
2008-06-13 22:57:00,1.9473,1.9473,1.9472,1.9473,42000000.0
2008-06-13 22:58:00,1.9472,1.9475,1.9472,1.9475,99100000.0
2008-06-13 22:59:00,1.9475,1.9475,1.9475,1.9475,8400000.0
2008-06-16 00:01:00,1.9471,1.9471,1.9471,1.9471,44600000.0
2008-06-16 00:02:00,1.9468,1.9471,1.9468,1.9471,44600000.0
2008-06-16 00:03:00,1.9468,1.9468,1.9467,1.9467,44600000.0
2008-06-16 00:04:00,1.9464,1.9464,1.9464,1.9464,44600000.0
2008-06-16 00:05:00,1.9461,1.9461,1.946,1.946,44600000.0
2008-06-16 00:10:00,1.9461,1.9465,1.9461,1.9465,44600000.0
2008-06-16 00:11:00,1.9471,1.9472,1.9469,1.9472,44600000.0
2008-06-16 00:12:00,1.9471,1.9471,1.9471,1.9471,44600000.0
2008-06-16 00:14:00,1.947,1.9471,1.947,1.9471,44600000.0
2008-06-16 00:15:00,1.947,1.9471,1.947,1.9471,44600000.0
2008-06-16 00:17:00,1.947,1.9471,1.947,1.9471,44600000.0
2008-06-16 00:19:00,1.9472,1.9472,1.9472,1.9472,44600000.0
2008-06-16 00:20:00,1.9471,1.9472,1.9471,1.9472,44600000.0
2008-06-16 00:21:00,1.9471,1.9471,1.9471,1.9471,44600000.0
2008-06-16 00:22:00,1.947,1.947,1.947,1.947,44600000.0
2008-06-16 00:24:00,1.9471,1.9471,1.9471,1.9471,44600000.0
2008-06-16 00:25:00,1.9472,1.9472,1.9471,1.9471,44600000.0
2008-06-16 00:27:00,1.9472,1.9472,1.9472,1.9472,44600000.0
2008-06-16 00:31:00,1.9475,1.9475,1.9474,1.9475,44600000.0
2008-06-16 00:32:00,1.9476,1.9476,1.9475,1.9475,44600000.0
2008-06-16 00:33:00,1.9479,1.948,1.9477,1.948,44600000.0
2008-06-16 00:34:00,1.9479,1.948,1.9479,1.948,44600000.0
2008-06-16 00:36:00,1.9481,1.9482,1.948,1.9482,44600000.0
2008-06-16 00:37:00,1.9483,1.9483,1.9483,1.9483,44600000.0
2008-06-16 00:38:00,1.9485,1.9485,1.9485,1.9485,44600000.0
2008-06-16 00:39:00,1.9486,1.9486,1.9486,1.9486,44600000.0
2008-06-16 00:44:00,1.9491,1.9491,1.949,1.9491,44600000.0
2008-06-16 00:45:00,1.949,1.9491,1.949,1.949,44600000.0
2008-06-16 00:46:00,1.9489,1.9489,1.9488,1.9489,44600000.0
2008-06-16 00:47:00,1.949,1.949,1.9489,1.949,44600000.0
2008-06-16 00:48:00,1.9489,1.9489,1.9489,1.9489,44600000.0
2008-06-16 00:50:00,1.9488,1.9488,1.9488,1.9488,44600000.0
2008-06-16 00:51:00,1.9489,1.9491,1.9488,1.9491,44600000.0
2008-06-16 00:52:00,1.949,1.9492,1.949,1.9491,44600000.0
2008-06-16 00:53:00,1.949,1.949,1.949,1.949,44600000.0
2008-06-16 00:59:00,1.9491,1.9491,1.9491,1.9491,44600000.0
2008-06-16 01:02:00,1.949,1.949,1.949,1.949,44600000.0
2008-06-16 01:03:00,1.9489,1.9489,1.9487,1.9487,44600000.0
2008-06-16 01:04:00,1.9485,1.9486,1.9485,1.9486,44600000.0
2008-06-16 01:05:00,1.9487,1.9487,1.9487,1.9487,44600000.0
2008-06-16 01:14:00,1.9486,1.9486,1.9485,1.9485,44600000.0
2008-06-16 01:15:00,1.9486,1.9486,1.9485,1.9485,44600000.0
2008-06-16 01:17:00,1.9484,1.9486,1.9483,1.9485,44600000.0
2008-06-16 01:18:00,1.9484,1.9486,1.9481,1.9482,44600000.0
2008-06-16 01:21:00,1.9483,1.9483,1.9482,1.9482,44600000.0
2008-06-16 01:22:00,1.9483,1.9483,1.9483,1.9483,44600000.0
2008-06-16 01:31:00,1.9482,1.9483,1.9482,1.9483,44600000.0
2008-06-16 01:33:00,1.9484,1.9486,1.9484,1.9486,44600000.0
2008-06-16 01:39:00,1.9485,1.9485,1.9485,1.9485,44600000.0
2008-06-16 01:43:00,1.9486,1.9486,1.9486,1.9486,44600000.0
2008-06-16 01:45:00,1.9485,1.9485,1.9485,1.9485,44600000.0
2008-06-16 01:48:00,1.9484,1.9484,1.9484,1.9484,44600000.0
2008-06-16 01:49:00,1.9482,1.9482,1.9482,1.9482,44600000.0
2008-06-16 01:53:00,1.9481,1.9483,1.9481,1.9481,44600000.0
2008-06-16 01:55:00,1.9482,1.9483,1.9481,1.9483,44600000.0
2008-06-16 01:58:00,1.9484,1.9484,1.9484,1.9484,44600000.0
2008-06-16 02:00:00,1.94855,1.94855,1.948,1.9482,44600000.0
2008-06-16 02:01:00,1.9482,1.9482,1.9481,1.9482,14800000.0
2008-06-16 02:02:00,1.9482,1.9482,1.9479,1.9479,134000000.0
2008-06-16 02:03:00,1.948,1.9481,1.9472,1.9476,53600000.0
2008-06-16 02:04:00,1.9475,1.9478,1.9475,1.9477,70700000.0
2008-06-16 02:05:00,1.9477,1.9477,1.9477,1.9477,25000000.0
2008-06-16 02:06:00,1.9477,1.9477,1.9477,1.9477,2000000.0
2008-06-16 02:07:00,1.9477,1.9477,1.9476,1.9477,35000000.0
2008-06-16 02:08:00,1.9477,1.9477,1.94745,1.9477,143899999.0
2008-06-16 02:09:00,1.9477,1.9477,1.9477,1.9477,5000000.0
2008-06-16 02:10:00,1.9477,1.9477,1.9472,1.9474,62100000.0
2008-06-16 02:11:00,1.9474,1.9474,1.9473,1.9473,36600000.0
2008-06-16 02:12:00,1.9473,1.9473,1.9473,1.9473,29300000.0
2008-06-16 02:13:00,1.9473,1.9474,1.9472,1.9473,124200000.0
2008-06-16 02:14:00,1.9473,1.9473,1.9473,1.9473,8900000.0
2008-06-16 02:15:00,1.9473,1.9473,1.9472,1.9473,93400000.0
2008-06-16 02:16:00,1.9473,1.9475,1.9473,1.9474,54100000.0
2008-06-16 02:17:00,1.9474,1.9474,1.9467,1.9469,179800000.0
2008-06-16 02:18:00,1.9469,1.94705,1.9469,1.947,51400000.0
2008-06-16 02:19:00,1.947,1.9471,1.947,1.947,60100000.0
2008-06-16 02:20:00,1.94705,1.94705,1.94705,1.94705,6000000.0
2008-06-16 02:21:00,1.947,1.94705,1.947,1.94705,20000000.0
2008-06-16 02:22:00,1.94705,1.94705,1.94705,1.94705,5000000.0
2008-06-16 02:23:00,1.94705,1.94705,1.94705,1.94705,1000000.0
2008-06-16 02:24:00,1.94705,1.94705,1.94705,1.94705,2000000.0
2008-06-16 02:25:00,1.94705,1.94715,1.94705,1.94705,29700000.0
2008-06-16 02:26:00,1.94705,1.94705,1.94705,1.94705,3000000.0
2008-06-16 02:27:00,1.94705,1.94705,1.947,1.94705,129400000.0
2008-06-16 02:28:00,1.94705,1.94705,1.94705,1.94705,1000000.0
2008-06-16 02:29:00,1.94705,1.94705,1.9468,1.947,52400000.0
2008-06-16 02:30:00,1.9469,1.947,1.9469,1.947,27300000.0
2008-06-16 02:31:00,1.947,1.947,1.9466,1.9469,30200000.0
2008-06-16 02:32:00,1.9466,1.9469,1.9466,1.9466,12400000.0
2008-06-16 02:33:00,1.9466,1.9469,1.9466,1.9469,34700000.0
2008-06-16 02:34:00,1.9469,1.9477,1.9469,1.9477,147300001.0
2008-06-16 02:35:00,1.9477,1.9481,1.9476,1.9478,64000000.0
2008-06-16 02:36:00,1.94755,1.948,1.94755,1.948,16200000.0
2008-06-16 02:37:00,1.948,1.9482,1.9479,1.9482,68100000.0
2008-06-16 02:38:00,1.9482,1.9482,1.9479,1.9479,43500000.0
2008-06-16 02:39:00,1.9479,1.948,1.9479,1.948,13000000.0
2008-06-16 02:40:00,1.948,1.948,1.9478,1.9479,95100000.0
2008-06-16 02:41:00,1.9479,1.9479,1.9479,1.9479,29900000.0
2008-06-16 02:42:00,1.9479,1.9479,1.94755,1.94765,121300000.0
2008-06-16 02:43:00,1.9477,1.9481,1.9477,1.948,38900000.0
2008-06-16 02:44:00,1.948,1.948,1.9478,1.9478,20000000.0
2008-06-16 02:45:00,1.9478,1.9484,1.9478,1.9484,60900000.0
2008-06-16 02:46:00,1.9484,1.9484,1.94805,1.9482,29000000.0
2008-06-16 02:47:00,1.94805,1.9484,1.94805,1.9482,76600000.0
2008-06-16 02:48:00,1.94815,1.94825,1.948,1.9482,70000000.0
2008-06-16 02:49:00,1.9482,1.9487,1.9482,1.9485,173500000.0
2008-06-16 02:50:00,1.94845,1.9489,1.94845,1.9488,117700000.0
2008-06-16 02:51:00,1.94845,1.94892,1.94839,1.94864,32200000.0
2008-06-16 02:52:00,1.9488,1.9488,1.9486,1.9488,64800000.0
2008-06-16 02:53:00,1.9488,1.9496,1.9488,1.949,350600000.0
2008-06-16 02:54:00,1.949,1.9494,1.9487,1.9489,83000000.0
2008-06-16 02:55:00,1.9485,1.9489,1.9485,1.9486,76600000.0
2008-06-16 02:56:00,1.9487,1.9489,1.9486,1.9487,224700001.0
2008-06-16 02:57:00,1.9487,1.9491,1.9487,1.9491,134900000.0
2008-06-16 02:58:00,1.9491,1.9494,1.949,1.9494,77100000.0
2008-06-16 02:59:00,1.94915,1.9495,1.949,1.9491,86199999.0
2008-06-16 03:00:00,1.9491,1.9492,1.949,1.9491,134600000.0
2008-06-16 03:01:00,1.9491,1.9494,1.949,1.949,50600000.0
2008-06-16 03:02:00,1.949,1.9493,1.949,1.9493,12200000.0
2008-06-16 03:03:00,1.949,1.949,1.9489,1.949,31400000.0
2008-06-16 03:04:00,1.9489,1.949,1.9489,1.949,40000001.0
2008-06-16 03:05:00,1.949,1.9494,1.949,1.9492,19100000.0
2008-06-16 03:06:00,1.9492,1.9492,1.949,1.94905,20800000.0
2008-06-16 03:07:00,1.949,1.9492,1.949,1.9492,138600001.0
2008-06-16 03:08:00,1.94915,1.94915,1.949,1.9491,35500000.0
2008-06-16 03:09:00,1.9491,1.94935,1.9491,1.9493,23000000.0
2008-06-16 03:10:00,1.9493,1.9494,1.9493,1.9493,54600000.0
2008-06-16 03:11:00,1.9493,1.9496,1.9493,1.94945,90700000.0
2008-06-16 03:12:00,1.94945,1.94945,1.94945,1.94945,2800000.0
2008-06-16 03:13:00,1.94945,1.94945,1.94945,1.94945,5600000.0
2008-06-16 03:14:00,1.94945,1.9495,1.94945,1.94945,15400000.0
2008-06-16 03:15:00,1.94945,1.9496,1.94945,1.94945,54700000.0
2008-06-16 03:16:00,1.9496,1.9497,1.94945,1.94945,17000000.0
2008-06-16 03:17:00,1.94945,1.9496,1.94945,1.9496,22100000.0
2008-06-16 03:18:00,1.9495,1.9496,1.94945,1.9495,82100000.0
2008-06-16 03:19:00,1.94929,1.94936,1.94917,1.9493,22000000.0
2008-06-16 03:20:00,1.9495,1.9495,1.9495,1.9495,2000000.0
2008-06-16 03:21:00,1.94955,1.9496,1.9495,1.9495,17400000.0
2008-06-16 03:22:00,1.9495,1.94955,1.9495,1.9495,15300000.0
2008-06-16 03:23:00,1.9495,1.9495,1.9492,1.9494,55100000.0
2008-06-16 03:24:00,1.9494,1.9497,1.9494,1.9496,73200000.0
2008-06-16 03:25:00,1.9496,1.9498,1.9495,1.9495,51700000.0
2008-06-16 03:26:00,1.9495,1.9495,1.9495,1.9495,28000000.0
2008-06-16 03:27:00,1.9495,1.9497,1.9495,1.9497,3800000.0
2008-06-16 03:28:00,1.9497,1.9497,1.9495,1.9495,12800000.0
2008-06-16 03:29:00,1.9497,1.9497,1.9495,1.94955,6800000.0
2008-06-16 03:30:00,1.9497,1.9497,1.94955,1.94955,4000000.0
2008-06-16 03:31:00,1.9496,1.9496,1.9495,1.9496,26400000.0
2008-06-16 03:32:00,1.94914,1.94939,1.9491,1.9493,31400000.0
2008-06-16 03:33:00,1.9496,1.9496,1.9496,1.9496,2000000.0
2008-06-16 03:34:00,1.9496,1.9496,1.9496,1.9496,3000000.0
2008-06-16 03:35:00,1.94948,1.9495,1.94926,1.94929,31700000.0
2008-06-16 03:36:00,1.9496,1.9496,1.9496,1.9496,3000000.0
2008-06-16 03:37:00,1.9495,1.9496,1.94945,1.9496,54599999.0
2008-06-16 03:38:00,1.9496,1.9496,1.9496,1.9496,3000000.0
2008-06-16 03:39:00,1.9496,1.9496,1.9496,1.9496,8000000.0
2008-06-16 03:40:00,1.9496,1.9497,1.9496,1.9497,11000000.0
2008-06-16 03:41:00,1.9497,1.95,1.94955,1.94995,56700000.0
2008-06-16 03:42:00,1.95,1.95,1.95,1.95,6000000.0
2008-06-16 03:43:00,1.95,1.9501,1.9499,1.9501,33800000.0
2008-06-16 03:44:00,1.9499,1.95,1.9499,1.95,86800000.0
2008-06-16 03:45:00,1.95005,1.95015,1.94995,1.9501,208900000.0
2008-06-16 03:46:00,1.9501,1.9502,1.9501,1.9501,87000001.0
2008-06-16 03:47:00,1.9501,1.9501,1.9501,1.9501,1000000.0
2008-06-16 03:48:00,1.9498,1.95008,1.94966,1.95008,16800000.0
2008-06-16 03:49:00,1.94995,1.9501,1.94977,1.94997,27600000.0
2008-06-16 03:50:00,1.9501,1.9505,1.9501,1.9501,17100000.0
2008-06-16 03:51:00,1.9501,1.9503,1.9501,1.9501,49400000.0
2008-06-16 03:52:00,1.9501,1.9501,1.9501,1.9501,7200000.0
2008-06-16 03:53:00,1.95015,1.9503,1.9501,1.9502,100900000.0
2008-06-16 03:54:00,1.9502,1.9502,1.9502,1.9502,14000000.0
2008-06-16 03:55:00,1.9501,1.9505,1.9501,1.95015,182800000.0
2008-06-16 03:56:00,1.9501,1.9503,1.9489,1.9497,380200000.0
2008-06-16 03:57:00,1.9497,1.95,1.9497,1.95,119500000.0
2008-06-16 03:58:00,1.95,1.95,1.9498,1.9498,33200000.0
2008-06-16 03:59:00,1.9498,1.9498,1.9498,1.9498,2000000.0
2008-06-16 04:00:00,1.94975,1.9498,1.94975,1.9498,4000000.0
2008-06-16 04:01:00,1.9498,1.9498,1.9497,1.9497,30400000.0
2008-06-16 04:02:00,1.9497,1.9497,1.9497,1.9497,7700000.0
2008-06-16 04:03:00,1.9497,1.9497,1.9497,1.9497,9500000.0
2008-06-16 04:04:00,1.9498,1.94985,1.9497,1.9498,56600000.0
2008-06-16 04:05:00,1.9498,1.94985,1.9497,1.94985,21300000.0
2008-06-16 04:06:00,1.9497,1.94985,1.9497,1.9497,32800000.0
2008-06-16 04:07:00,1.9498,1.9501,1.9498,1.9501,119400000.0
2008-06-16 04:08:00,1.9501,1.9501,1.9501,1.9501,68400000.0
2008-06-16 04:09:00,1.9501,1.9501,1.95005,1.95005,8300000.0
2008-06-16 04:10:00,1.95005,1.95005,1.95,1.95,25500000.0
2008-06-16 04:11:00,1.95,1.95015,1.9499,1.9499,173200000.0
2008-06-16 04:12:00,1.9501,1.9503,1.9499,1.95005,107300000.0
2008-06-16 04:13:00,1.9499,1.95005,1.9499,1.95005,41300000.0
2008-06-16 04:14:00,1.95005,1.95015,1.95005,1.95015,8100000.0
2008-06-16 04:15:00,1.95015,1.9502,1.9499,1.9499,15000000.0
2008-06-16 04:16:00,1.9499,1.9502,1.9499,1.9502,29800000.0
2008-06-16 04:17:00,1.9502,1.9502,1.9502,1.9502,2000000.0
2008-06-16 04:18:00,1.9502,1.9504,1.9499,1.9504,21200000.0
2008-06-16 04:19:00,1.9503,1.9503,1.9499,1.9501,49500000.0
2008-06-16 04:20:00,1.9503,1.9503,1.9503,1.9503,25600000.0
2008-06-16 04:21:00,1.9504,1.95055,1.9504,1.95055,60900000.0
2008-06-16 04:22:00,1.95055,1.9507,1.95045,1.9506,96300000.0
2008-06-16 04:23:00,1.95045,1.9506,1.95045,1.9506,176100000.0
2008-06-16 04:24:00,1.9506,1.9506,1.9506,1.9506,10700000.0
2008-06-16 04:25:00,1.9506,1.9507,1.9506,1.9507,30000000.0
2008-06-16 04:26:00,1.9506,1.9507,1.9505,1.9506,243800000.0
2008-06-16 04:27:00,1.9506,1.95075,1.9505,1.9507,73600000.0
2008-06-16 04:28:00,1.9508,1.9508,1.9507,1.95075,139000000.0
2008-06-16 04:29:00,1.95075,1.9519,1.95075,1.9518,422600002.0
2008-06-16 04:30:00,1.9518,1.9518,1.9513,1.9516,103400000.0
2008-06-16 04:31:00,1.9516,1.9516,1.9511,1.9511,213700000.0
2008-06-16 04:32:00,1.9511,1.95115,1.9508,1.9508,145700000.0
2008-06-16 04:33:00,1.9508,1.95095,1.9506,1.9506,397899999.0
2008-06-16 04:34:00,1.9506,1.951,1.9506,1.9509,113800000.0
2008-06-16 04:35:00,1.9509,1.9512,1.9509,1.95095,153700000.0
2008-06-16 04:36:00,1.95095,1.9513,1.9509,1.9509,186800000.0
2008-06-16 04:37:00,1.9509,1.9517,1.9509,1.9515,148499999.0
2008-06-16 04:38:00,1.9516,1.9521,1.9516,1.9519,74700000.0
2008-06-16 04:39:00,1.9519,1.9521,1.9519,1.9521,82400000.0
2008-06-16 04:40:00,1.9521,1.9521,1.952,1.952,81500000.0
2008-06-16 04:41:00,1.952,1.95205,1.9519,1.9519,117399999.0
2008-06-16 04:42:00,1.9519,1.9519,1.9518,1.9519,61800000.0
2008-06-16 04:43:00,1.9518,1.9519,1.95165,1.95165,29500000.0
2008-06-16 04:44:00,1.95165,1.95165,1.9514,1.9514,58600000.0
2008-06-16 04:45:00,1.9514,1.9514,1.9514,1.9514,40800000.0
2008-06-16 04:46:00,1.9514,1.9515,1.9514,1.9515,55300000.0
2008-06-16 04:47:00,1.9515,1.9515,1.9515,1.9515,6500000.0
2008-06-16 04:48:00,1.9515,1.9515,1.9514,1.9515,96800000.0
2008-06-16 04:49:00,1.9514,1.9515,1.9513,1.9514,59000000.0
2008-06-16 04:50:00,1.9513,1.9513,1.9512,1.9512,46900000.0
2008-06-16 04:51:00,1.9512,1.9512,1.95105,1.9512,49700000.0
2008-06-16 04:52:00,1.9512,1.9512,1.9512,1.9512,2800000.0
2008-06-16 04:53:00,1.9512,1.9512,1.9512,1.9512,5600000.0
2008-06-16 04:54:00,1.9512,1.9512,1.9511,1.9511,13100000.0
2008-06-16 04:55:00,1.951,1.951,1.951,1.951,29700000.0
2008-06-16 04:56:00,1.951,1.9511,1.951,1.9511,39300000.0
2008-06-16 04:57:00,1.9512,1.9512,1.9512,1.9512,20700000.0
2008-06-16 04:58:00,1.9511,1.9512,1.9511,1.9512,16800000.0
2008-06-16 04:59:00,1.9512,1.9512,1.9511,1.9511,61000000.0
2008-06-16 05:00:00,1.9512,1.9512,1.9512,1.9512,51100000.0
2008-06-16 05:01:00,1.9512,1.9512,1.9512,1.9512,42600000.0
2008-06-16 05:02:00,1.9512,1.9513,1.9512,1.9513,55200000.0
2008-06-16 05:03:00,1.95125,1.9514,1.95125,1.9513,18300000.0
2008-06-16 05:04:00,1.9513,1.9513,1.9513,1.9513,22200000.0
2008-06-16 05:05:00,1.9513,1.9513,1.9513,1.9513,5600000.0
2008-06-16 05:06:00,1.9513,1.95145,1.9513,1.95145,68100000.0
2008-06-16 05:07:00,1.95145,1.9515,1.95145,1.95145,3000000.0
2008-06-16 05:08:00,1.9515,1.9515,1.9515,1.9515,23900000.0
2008-06-16 05:09:00,1.9516,1.9518,1.9516,1.9516,62700000.0
2008-06-16 05:10:00,1.95153,1.95156,1.95131,1.95156,19400000.0
2008-06-16 05:11:00,1.9516,1.9519,1.9516,1.9519,52500000.0
2008-06-16 05:12:00,1.9519,1.952,1.9519,1.9519,55400000.0
2008-06-16 05:13:00,1.9519,1.9519,1.9519,1.9519,30000000.0
2008-06-16 05:14:00,1.9519,1.952,1.9519,1.952,45300000.0
2008-06-16 05:15:00,1.9519,1.9519,1.9519,1.9519,48500000.0
2008-06-16 05:16:00,1.9519,1.952,1.9519,1.952,24400000.0
2008-06-16 05:17:00,1.952,1.9522,1.952,1.9522,38600000.0
2008-06-16 05:18:00,1.9522,1.9527,1.9522,1.9526,123900000.0
2008-06-16 05:19:00,1.9526,1.9526,1.9526,1.9526,10800000.0
2008-06-16 05:20:00,1.9526,1.9526,1.9525,1.9525,15400000.0
2008-06-16 05:21:00,1.9525,1.9525,1.9525,1.9525,41900000.0
2008-06-16 05:22:00,1.9525,1.9525,1.9525,1.9525,59700000.0
2008-06-16 05:23:00,1.9525,1.9525,1.9525,1.9525,19600000.0
2008-06-16 05:24:00,1.9525,1.9525,1.9525,1.9525,11200000.0
2008-06-16 05:25:00,1.9523,1.9525,1.9523,1.9525,19900000.0
2008-06-16 05:26:00,1.9525,1.9525,1.9525,1.9525,11200000.0
2008-06-16 05:27:00,1.9525,1.9525,1.9525,1.9525,12200000.0
2008-06-16 05:28:00,1.9525,1.9526,1.9525,1.9526,166800000.0
2008-06-16 05:29:00,1.9526,1.9526,1.9522,1.9522,137100000.0
2008-06-16 05:30:00,1.9522,1.9522,1.9516,1.9518,92200000.0
2008-06-16 05:31:00,1.9518,1.9518,1.9518,1.9518,5600000.0
2008-06-16 05:32:00,1.9518,1.9518,1.9516,1.9516,14000000.0
2008-06-16 05:33:00,1.9516,1.9518,1.9515,1.9515,50000000.0
2008-06-16 05:34:00,1.9516,1.9516,1.9516,1.9516,30800000.0
2008-06-16 05:35:00,1.9516,1.9516,1.9515,1.9516,59700000.0
2008-06-16 05:36:00,1.9516,1.9517,1.9516,1.9516,31200000.0
2008-06-16 05:37:00,1.9516,1.9517,1.9516,1.9516,43500000.0
2008-06-16 05:38:00,1.9516,1.9517,1.9516,1.9516,108000001.0
2008-06-16 05:39:00,1.9516,1.9517,1.9516,1.9516,105200000.0
2008-06-16 05:40:00,1.9516,1.9516,1.9515,1.9516,136400000.0
2008-06-16 05:41:00,1.9516,1.9518,1.9515,1.9517,73600000.0
2008-06-16 05:42:00,1.9516,1.9516,1.9516,1.9516,15200000.0
2008-06-16 05:43:00,1.9516,1.9516,1.9516,1.9516,9900000.0
2008-06-16 05:44:00,1.9516,1.9516,1.9516,1.9516,13000000.0
2008-06-16 05:45:00,1.9516,1.9516,1.9515,1.9515,71900000.0
2008-06-16 05:46:00,1.9515,1.9515,1.9515,1.9515,7500000.0
2008-06-16 05:47:00,1.9515,1.9515,1.9515,1.9515,5600000.0
2008-06-16 05:48:00,1.9513,1.95133,1.95117,1.95125,23300000.0
2008-06-16 05:49:00,1.95127,1.95137,1.95126,1.95126,17300000.0
2008-06-16 05:50:00,1.9515,1.9515,1.9515,1.9515,10300000.0
2008-06-16 05:51:00,1.9515,1.9515,1.9515,1.9515,25200000.0
2008-06-16 05:52:00,1.9515,1.9516,1.9515,1.9516,80300001.0
2008-06-16 05:53:00,1.9516,1.9516,1.95155,1.95155,39200000.0
2008-06-16 05:54:00,1.9513,1.9513,1.9512,1.9513,67100000.0
2008-06-16 05:55:00,1.9513,1.9517,1.9512,1.9516,109400000.0
2008-06-16 05:56:00,1.9517,1.9524,1.9517,1.9522,127200000.0
2008-06-16 05:57:00,1.9522,1.9522,1.9518,1.9518,30000000.0
2008-06-16 05:58:00,1.9522,1.9522,1.9518,1.9518,98100000.0
2008-06-16 05:59:00,1.9518,1.9518,1.9518,1.9518,5600000.0
2008-06-16 06:00:00,1.9518,1.9523,1.9518,1.9522,88400000.0
2008-06-16 06:01:00,1.9519,1.9522,1.9518,1.9518,139200000.0
2008-06-16 06:02:00,1.9518,1.9518,1.9518,1.9518,16800000.0
2008-06-16 06:03:00,1.9518,1.9518,1.9515,1.9515,227800002.0
2008-06-16 06:04:00,1.9515,1.9515,1.9515,1.9515,73700000.0
2008-06-16 06:05:00,1.9515,1.9515,1.9514,1.9514,98400000.0
2008-06-16 06:06:00,1.9514,1.9515,1.9513,1.9515,116900000.0
2008-06-16 06:07:00,1.9515,1.9517,1.9515,1.9516,82400000.0
2008-06-16 06:08:00,1.9516,1.9516,1.9516,1.9516,4300000.0
2008-06-16 06:09:00,1.9518,1.9518,1.9518,1.9518,1000000.0
2008-06-16 06:10:00,1.95185,1.95185,1.9513,1.9515,103600000.0
2008-06-16 06:11:00,1.9515,1.9515,1.95145,1.95145,8200000.0
2008-06-16 06:12:00,1.9515,1.9515,1.9515,1.9515,120200000.0
2008-06-16 06:13:00,1.9515,1.9517,1.9515,1.9515,75900000.0
2008-06-16 06:14:00,1.95145,1.95145,1.95145,1.95145,2000000.0
2008-06-16 06:15:00,1.95155,1.95155,1.95136,1.95137,88100000.0
2008-06-16 06:16:00,1.9515,1.9515,1.9515,1.9515,62800000.0
2008-06-16 06:17:00,1.9515,1.9515,1.9515,1.9515,1000000.0
2008-06-16 06:18:00,1.9515,1.9519,1.9515,1.9518,57000000.0
2008-06-16 06:19:00,1.95175,1.95175,1.95175,1.95175,1000000.0
2008-06-16 06:20:00,1.95175,1.95175,1.95175,1.95175,2000000.0
2008-06-16 06:21:00,1.95196,1.952,1.95166,1.952,18500000.0
2008-06-16 06:22:00,1.9518,1.9518,1.9518,1.9518,87000000.0
2008-06-16 06:23:00,1.9518,1.9518,1.9518,1.9518,38200000.0
2008-06-16 06:24:00,1.9518,1.952,1.9518,1.952,54900000.0
2008-06-16 06:25:00,1.952,1.952,1.952,1.952,8600000.0
2008-06-16 06:26:00,1.952,1.95205,1.952,1.952,78100000.0
2008-06-16 06:27:00,1.952,1.952,1.9519,1.9519,73400000.0
2008-06-16 06:28:00,1.9519,1.9519,1.9519,1.9519,35000000.0
2008-06-16 06:29:00,1.9519,1.9519,1.9519,1.9519,2800000.0
2008-06-16 06:30:00,1.9519,1.9519,1.9519,1.9519,25200000.0
2008-06-16 06:31:00,1.9519,1.9522,1.9519,1.9522,23000000.0
2008-06-16 06:32:00,1.952,1.9523,1.952,1.9523,56600000.0
2008-06-16 06:33:00,1.952,1.9524,1.952,1.9522,60700000.0
2008-06-16 06:34:00,1.9522,1.9522,1.9522,1.9522,18100000.0
2008-06-16 06:35:00,1.9522,1.9525,1.9522,1.9523,472699999.0
2008-06-16 06:36:00,1.9523,1.9523,1.9523,1.9523,9000000.0
2008-06-16 06:37:00,1.9523,1.9523,1.9522,1.9523,34100000.0
2008-06-16 06:38:00,1.95225,1.95225,1.95225,1.95225,2000000.0
2008-06-16 06:39:00,1.95225,1.95225,1.9522,1.9522,163899999.0
2008-06-16 06:40:00,1.9522,1.9522,1.9518,1.952,83500000.0
2008-06-16 06:41:00,1.952,1.9522,1.9516,1.9516,64600000.0
2008-06-16 06:42:00,1.95165,1.9522,1.9516,1.95165,55099999.0
2008-06-16 06:43:00,1.95165,1.9518,1.95165,1.9518,14000000.0
2008-06-16 06:44:00,1.9518,1.9518,1.9516,1.9516,95100000.0
2008-06-16 06:45:00,1.95145,1.9516,1.95145,1.9516,17400000.0
2008-06-16 06:46:00,1.9516,1.9516,1.9516,1.9516,3000000.0
2008-06-16 06:47:00,1.9516,1.9516,1.9516,1.9516,6000000.0
2008-06-16 06:48:00,1.9516,1.9516,1.95145,1.9516,17200000.0
2008-06-16 06:49:00,1.9516,1.9516,1.95125,1.9515,31900000.0
2008-06-16 06:50:00,1.9514,1.9515,1.95115,1.95115,136300000.0
2008-06-16 06:51:00,1.95115,1.95115,1.9511,1.9511,100800000.0
2008-06-16 06:52:00,1.9511,1.9512,1.9511,1.9512,76200000.0
2008-06-16 06:53:00,1.9512,1.9514,1.9512,1.9513,97800000.0
2008-06-16 06:54:00,1.9513,1.95135,1.95125,1.95125,37400000.0
2008-06-16 06:55:00,1.9512,1.9512,1.9512,1.9512,77400001.0
2008-06-16 06:56:00,1.95125,1.95125,1.9512,1.9512,31500000.0
2008-06-16 06:57:00,1.95125,1.9514,1.95125,1.9513,54400000.0
2008-06-16 06:58:00,1.9513,1.9513,1.9511,1.9511,23300000.0
2008-06-16 06:59:00,1.9511,1.9511,1.9507,1.9509,126400000.0
2008-06-16 07:00:00,1.9505,1.9509,1.9502,1.9505,42600000.0
2008-06-16 07:01:00,1.9506,1.9507,1.9506,1.9506,50100000.0
2008-06-16 07:02:00,1.9506,1.9507,1.9506,1.9507,202900000.0
2008-06-16 07:03:00,1.9507,1.95085,1.9507,1.95085,223500000.0
2008-06-16 07:04:00,1.95085,1.9513,1.95085,1.9511,230400000.0
2008-06-16 07:05:00,1.9511,1.9511,1.9508,1.9511,40500000.0
2008-06-16 07:06:00,1.9511,1.9511,1.9508,1.9511,54400000.0
2008-06-16 07:07:00,1.9511,1.9511,1.9509,1.9509,14900000.0
2008-06-16 07:08:00,1.9511,1.9511,1.9508,1.9511,42100000.0
2008-06-16 07:09:00,1.9508,1.9508,1.9506,1.9506,121100000.0
2008-06-16 07:10:00,1.9506,1.9508,1.9506,1.9508,13000000.0
2008-06-16 07:11:00,1.9506,1.9506,1.9506,1.9506,56700000.0
2008-06-16 07:12:00,1.9506,1.951,1.9506,1.9509,283900001.0
2008-06-16 07:13:00,1.9509,1.9509,1.9509,1.9509,7000000.0
2008-06-16 07:14:00,1.9508,1.9512,1.9508,1.9511,165700000.0
2008-06-16 07:15:00,1.9511,1.9511,1.9511,1.9511,55500000.0
2008-06-16 07:16:00,1.951,1.951,1.951,1.951,13600000.0
2008-06-16 07:17:00,1.951,1.9511,1.951,1.9511,11800000.0
2008-06-16 07:18:00,1.9512,1.9514,1.9511,1.9511,24000000.0
2008-06-16 07:19:00,1.9511,1.9512,1.951,1.9511,105900000.0
2008-06-16 07:20:00,1.9511,1.9512,1.9511,1.9511,98800000.0
2008-06-16 07:21:00,1.9511,1.9511,1.9511,1.9511,44100000.0
2008-06-16 07:22:00,1.9511,1.9511,1.9511,1.9511,21300000.0
2008-06-16 07:23:00,1.9511,1.9511,1.9511,1.9511,8900000.0
2008-06-16 07:24:00,1.9511,1.9511,1.9511,1.9511,51400000.0
2008-06-16 07:25:00,1.9511,1.9511,1.9511,1.9511,24200000.0
2008-06-16 07:26:00,1.9511,1.9511,1.9511,1.9511,78200000.0
2008-06-16 07:27:00,1.9511,1.9511,1.951,1.9511,18800000.0
2008-06-16 07:28:00,1.9511,1.9511,1.9511,1.9511,11200000.0
2008-06-16 07:29:00,1.9511,1.9512,1.9511,1.9512,40500000.0
2008-06-16 07:30:00,1.9512,1.9514,1.9511,1.9514,88700000.0
2008-06-16 07:31:00,1.9511,1.9515,1.9507,1.9508,178600000.0
2008-06-16 07:32:00,1.9507,1.9509,1.9507,1.9508,138399999.0
2008-06-16 07:33:00,1.9508,1.9508,1.9507,1.9508,175500000.0
2008-06-16 07:34:00,1.9508,1.9511,1.95065,1.9511,166799999.0
2008-06-16 07:35:00,1.9511,1.9511,1.9511,1.9511,103400000.0
2008-06-16 07:36:00,1.9511,1.9514,1.9511,1.9514,173800001.0
2008-06-16 07:37:00,1.9513,1.9514,1.9513,1.9514,197600002.0
2008-06-16 07:38:00,1.9513,1.9514,1.9513,1.9514,39400000.0
2008-06-16 07:39:00,1.9513,1.9516,1.9513,1.9516,77400000.0
2008-06-16 07:40:00,1.9516,1.9517,1.9515,1.9517,236000000.0
2008-06-16 07:41:00,1.9517,1.9526,1.9517,1.9525,379499999.0
2008-06-16 07:42:00,1.9525,1.9525,1.9525,1.9525,86400000.0
2008-06-16 07:43:00,1.9525,1.9529,1.9525,1.9525,380200001.0
2008-06-16 07:44:00,1.9525,1.9529,1.9525,1.9525,131599998.0
2008-06-16 07:45:00,1.9525,1.9528,1.9525,1.9526,263800000.0
2008-06-16 07:46:00,1.9526,1.9529,1.9526,1.9528,266000000.0
2008-06-16 07:47:00,1.9528,1.9528,1.9528,1.9528,58000000.0
2008-06-16 07:48:00,1.9528,1.9528,1.9528,1.9528,195800000.0
2008-06-16 07:49:00,1.9528,1.9532,1.9528,1.95305,130400000.0
2008-06-16 07:50:00,1.95305,1.95305,1.9528,1.9528,172600000.0
2008-06-16 07:51:00,1.9528,1.9528,1.9526,1.9527,138400000.0
2008-06-16 07:52:00,1.9527,1.9527,1.95255,1.95255,86500000.0
2008-06-16 07:53:00,1.95255,1.9526,1.9524,1.9524,272800000.0
2008-06-16 07:54:00,1.9524,1.95245,1.9524,1.9524,252799999.0
2008-06-16 07:55:00,1.9524,1.95245,1.9521,1.9522,100700000.0
2008-06-16 07:56:00,1.9521,1.9522,1.95175,1.9519,126000000.0
2008-06-16 07:57:00,1.9519,1.9522,1.9519,1.9521,348700001.0
2008-06-16 07:58:00,1.9521,1.9522,1.9521,1.9522,269900000.0
2008-06-16 07:59:00,1.9521,1.9525,1.9519,1.9524,148100000.0
2008-06-16 08:00:00,1.9524,1.953,1.9522,1.95235,196900000.0
2008-06-16 08:01:00,1.9523,1.9524,1.9521,1.9523,316700000.0
2008-06-16 08:02:00,1.9522,1.9532,1.9522,1.953,311300000.0
2008-06-16 08:03:00,1.953,1.9532,1.9526,1.9526,267300000.0
2008-06-16 08:04:00,1.9526,1.9531,1.9525,1.95275,80700000.0
2008-06-16 08:05:00,1.95275,1.9528,1.95265,1.9528,11000000.0
2008-06-16 08:06:00,1.9528,1.953,1.9523,1.95245,259800000.0
2008-06-16 08:07:00,1.9524,1.95245,1.9524,1.9524,20900000.0
2008-06-16 08:08:00,1.9524,1.95245,1.9523,1.9524,51700000.0
2008-06-16 08:09:00,1.9524,1.9526,1.9523,1.95255,284200000.0
2008-06-16 08:10:00,1.95255,1.9526,1.9524,1.9525,158200000.0
2008-06-16 08:11:00,1.9525,1.95305,1.95235,1.953,332600000.0
2008-06-16 08:12:00,1.953,1.9532,1.953,1.95305,193300000.0
2008-06-16 08:13:00,1.9531,1.9532,1.9531,1.9532,23500000.0
2008-06-16 08:14:00,1.9532,1.9532,1.9531,1.9531,10000000.0
2008-06-16 08:15:00,1.9532,1.9534,1.9532,1.9534,200600000.0
2008-06-16 08:16:00,1.9534,1.9536,1.9532,1.9535,110700000.0
2008-06-16 08:17:00,1.9535,1.9537,1.9535,1.9537,42400000.0
2008-06-16 08:18:00,1.9536,1.95395,1.9535,1.95395,56800000.0
2008-06-16 08:19:00,1.95395,1.9545,1.95395,1.95405,279000000.0
2008-06-16 08:20:00,1.95405,1.9545,1.954,1.95435,209900000.0
2008-06-16 08:21:00,1.95435,1.95435,1.95395,1.9541,260299999.0
2008-06-16 08:22:00,1.9541,1.9542,1.95405,1.9542,218600000.0
2008-06-16 08:23:00,1.9542,1.9542,1.9538,1.954,245500000.0
2008-06-16 08:24:00,1.95385,1.9539,1.9533,1.95345,363700000.0
2008-06-16 08:25:00,1.9534,1.954,1.95315,1.95325,313800001.0
2008-06-16 08:26:00,1.95325,1.9533,1.9524,1.9524,273700000.0
2008-06-16 08:27:00,1.9524,1.95265,1.9522,1.9524,243800000.0
2008-06-16 08:28:00,1.9524,1.95255,1.9521,1.95235,278300000.0
2008-06-16 08:29:00,1.9524,1.95255,1.9523,1.9525,221800000.0
2008-06-16 08:30:00,1.95255,1.9528,1.9525,1.95275,200300000.0
2008-06-16 08:31:00,1.9527,1.95275,1.9525,1.9527,222100000.0
2008-06-16 08:32:00,1.9527,1.9527,1.9523,1.9525,292600000.0
2008-06-16 08:33:00,1.9525,1.9525,1.9521,1.9522,280900000.0
2008-06-16 08:34:00,1.9522,1.9523,1.9518,1.952,215300000.0
2008-06-16 08:35:00,1.952,1.9521,1.9518,1.952,251400000.0
2008-06-16 08:36:00,1.9521,1.9523,1.952,1.9521,186600000.0
2008-06-16 08:37:00,1.9521,1.9522,1.9518,1.9519,322700000.0
2008-06-16 08:38:00,1.9519,1.95205,1.9519,1.952,307400000.0
2008-06-16 08:39:00,1.952,1.952,1.9514,1.9514,180600000.0
2008-06-16 08:40:00,1.9514,1.9516,1.9514,1.9516,295000000.0
2008-06-16 08:41:00,1.9516,1.9519,1.9516,1.9518,201200001.0
2008-06-16 08:42:00,1.952,1.952,1.9514,1.9514,308300000.0
2008-06-16 08:43:00,1.95135,1.9515,1.9505,1.95055,497200000.0
2008-06-16 08:44:00,1.95055,1.95055,1.94995,1.9504,349400000.0
2008-06-16 08:45:00,1.9504,1.9506,1.9502,1.9506,457600000.0
2008-06-16 08:46:00,1.9504,1.9507,1.9502,1.9506,302300000.0
2008-06-16 08:47:00,1.9506,1.95105,1.9505,1.95105,191000000.0
2008-06-16 08:48:00,1.95105,1.9514,1.951,1.9514,405200000.0
2008-06-16 08:49:00,1.9515,1.95155,1.9514,1.9515,453699999.0
2008-06-16 08:50:00,1.9515,1.95225,1.95145,1.95225,375600000.0
2008-06-16 08:51:00,1.9522,1.9523,1.95215,1.9522,408700000.0
2008-06-16 08:52:00,1.9521,1.95225,1.95195,1.95225,487000000.0
2008-06-16 08:53:00,1.95225,1.95275,1.95225,1.9524,447000000.0
2008-06-16 08:54:00,1.9524,1.95245,1.9519,1.9522,437700000.0
2008-06-16 08:55:00,1.9522,1.95225,1.95205,1.9521,373700000.0
2008-06-16 08:56:00,1.9521,1.9521,1.95145,1.9517,424000000.0
2008-06-16 08:57:00,1.9517,1.9521,1.9516,1.952,418500000.0
2008-06-16 08:58:00,1.952,1.9522,1.9517,1.952,468500000.0
2008-06-16 08:59:00,1.95195,1.9523,1.9518,1.9519,546800000.0
2008-06-16 09:00:00,1.9519,1.95205,1.95145,1.95195,435200000.0
2008-06-16 09:01:00,1.9519,1.9519,1.9517,1.95175,429000000.0
2008-06-16 09:02:00,1.9518,1.9518,1.9515,1.9516,157900000.0
2008-06-16 09:03:00,1.9516,1.9518,1.95155,1.9517,304800000.0
2008-06-16 09:04:00,1.9517,1.9518,1.9516,1.95175,809100000.0
2008-06-16 09:05:00,1.9517,1.952,1.9517,1.9518,346900000.0
2008-06-16 09:06:00,1.9518,1.95185,1.95125,1.9513,182200000.0
2008-06-16 09:07:00,1.9513,1.95135,1.9508,1.9508,191500000.0
2008-06-16 09:08:00,1.9508,1.9512,1.9508,1.95115,266100000.0
2008-06-16 09:09:00,1.95115,1.9514,1.95115,1.9512,288100000.0
2008-06-16 09:10:00,1.9512,1.9517,1.951,1.95165,304100000.0
2008-06-16 09:11:00,1.95165,1.9521,1.95155,1.9521,88500000.0
2008-06-16 09:12:00,1.9521,1.9522,1.95205,1.95205,71400000.0
2008-06-16 09:13:00,1.9521,1.95215,1.95205,1.95205,85500000.0
2008-06-16 09:14:00,1.95205,1.9521,1.9519,1.952,192700000.0
2008-06-16 09:15:00,1.952,1.95225,1.952,1.95225,187600000.0
2008-06-16 09:16:00,1.95225,1.9527,1.95225,1.9527,167500000.0
2008-06-16 09:17:00,1.9527,1.9528,1.9526,1.9526,159900000.0
2008-06-16 09:18:00,1.9526,1.95315,1.9526,1.9527,273100000.0
2008-06-16 09:19:00,1.9527,1.9528,1.9527,1.9528,143600000.0
2008-06-16 09:20:00,1.9528,1.9531,1.9528,1.953,185400000.0
2008-06-16 09:21:00,1.953,1.9532,1.953,1.9531,263400000.0
2008-06-16 09:22:00,1.9531,1.9531,1.9528,1.9529,91200000.0
2008-06-16 09:23:00,1.9529,1.953,1.9529,1.9529,110500000.0
2008-06-16 09:24:00,1.9529,1.953,1.9529,1.9529,238900001.0
2008-06-16 09:25:00,1.9529,1.9531,1.9529,1.9531,302000001.0
2008-06-16 09:26:00,1.9531,1.95345,1.9531,1.9534,509299999.0
2008-06-16 09:27:00,1.9534,1.9534,1.953,1.95325,629600002.0
2008-06-16 09:28:00,1.9533,1.9534,1.9532,1.9534,432900000.0
2008-06-16 09:29:00,1.9534,1.9537,1.9533,1.9535,369199999.0
2008-06-16 09:30:00,1.9535,1.9535,1.9527,1.9528,378600000.0
2008-06-16 09:31:00,1.9528,1.9528,1.9526,1.9526,250500000.0
2008-06-16 09:32:00,1.9525,1.9526,1.9521,1.9524,393900000.0
2008-06-16 09:33:00,1.9524,1.9526,1.9524,1.9525,211500000.0
2008-06-16 09:34:00,1.9525,1.9527,1.95235,1.9526,282100000.0
2008-06-16 09:35:00,1.9526,1.9527,1.95255,1.95255,139900000.0
2008-06-16 09:36:00,1.9526,1.95285,1.9526,1.9528,392500000.0
2008-06-16 09:37:00,1.9528,1.9531,1.95275,1.9529,172600000.0
2008-06-16 09:38:00,1.95295,1.953,1.9523,1.9523,798900000.0
2008-06-16 09:39:00,1.9523,1.95235,1.9522,1.95235,468300000.0
2008-06-16 09:40:00,1.9523,1.9528,1.9523,1.9528,397800000.0
2008-06-16 09:41:00,1.9528,1.953,1.9527,1.9527,245100000.0
2008-06-16 09:42:00,1.9527,1.9527,1.95215,1.9523,210100000.0
2008-06-16 09:43:00,1.9523,1.95235,1.9522,1.95235,232900000.0
2008-06-16 09:44:00,1.9523,1.9524,1.9513,1.9515,614700000.0
2008-06-16 09:45:00,1.95155,1.9516,1.95105,1.9513,510100000.0
2008-06-16 09:46:00,1.9513,1.9515,1.9512,1.9512,601400000.0
2008-06-16 09:47:00,1.9512,1.95135,1.9511,1.9513,269200000.0
2008-06-16 09:48:00,1.9513,1.9516,1.95125,1.9516,228200000.0
2008-06-16 09:49:00,1.9516,1.9517,1.95155,1.9516,197199999.0
2008-06-16 09:50:00,1.9516,1.9519,1.9516,1.9518,128800000.0
2008-06-16 09:51:00,1.9518,1.9519,1.9515,1.9515,175300000.0
2008-06-16 09:52:00,1.9516,1.9516,1.9514,1.95145,181900000.0
2008-06-16 09:53:00,1.95145,1.95165,1.9514,1.9516,332700000.0
2008-06-16 09:54:00,1.9516,1.9523,1.9516,1.9521,355600000.0
2008-06-16 09:55:00,1.9521,1.9521,1.9517,1.9519,375100000.0
2008-06-16 09:56:00,1.9519,1.9521,1.9519,1.952,202200000.0
2008-06-16 09:57:00,1.9521,1.95275,1.9521,1.9527,188400000.0
2008-06-16 09:58:00,1.9527,1.95275,1.9519,1.95195,630100000.0
2008-06-16 09:59:00,1.95195,1.95195,1.9515,1.95165,306600000.0
2008-06-16 10:00:00,1.95165,1.9521,1.95165,1.95205,234400000.0
2008-06-16 10:01:00,1.95205,1.9523,1.95205,1.95215,196100000.0
2008-06-16 10:02:00,1.95215,1.9523,1.95215,1.95225,306900000.0
2008-06-16 10:03:00,1.9523,1.95235,1.95225,1.95225,106200000.0
2008-06-16 10:04:00,1.95225,1.9523,1.9521,1.95225,172400000.0
2008-06-16 10:05:00,1.95225,1.95315,1.95225,1.95315,236000000.0
2008-06-16 10:06:00,1.95315,1.9532,1.9527,1.95295,449900000.0
2008-06-16 10:07:00,1.953,1.953,1.9526,1.9528,515200000.0
2008-06-16 10:08:00,1.9528,1.95295,1.95265,1.95265,310000000.0
2008-06-16 10:09:00,1.95265,1.9528,1.95235,1.9525,385400000.0
2008-06-16 10:10:00,1.9525,1.9526,1.95245,1.95255,84000000.0
2008-06-16 10:11:00,1.95255,1.95255,1.95245,1.95255,131800000.0
2008-06-16 10:12:00,1.95255,1.9526,1.9525,1.95255,203800000.0
2008-06-16 10:13:00,1.95255,1.95255,1.9524,1.9525,114800000.0
2008-06-16 10:14:00,1.95245,1.9525,1.952,1.9523,489000000.0
2008-06-16 10:15:00,1.95235,1.9524,1.952,1.9523,513700000.0
2008-06-16 10:16:00,1.9524,1.9527,1.95225,1.9526,289600000.0
2008-06-16 10:17:00,1.9526,1.9526,1.9521,1.9521,391200000.0
2008-06-16 10:18:00,1.9521,1.9522,1.95205,1.9521,246000000.0
2008-06-16 10:19:00,1.9521,1.9522,1.95205,1.95205,261100000.0
2008-06-16 10:20:00,1.95205,1.95275,1.952,1.95275,329600000.0
2008-06-16 10:21:00,1.9528,1.9528,1.9525,1.9526,292000000.0
2008-06-16 10:22:00,1.95255,1.9531,1.9525,1.95305,377500000.0
2008-06-16 10:23:00,1.953,1.9532,1.95245,1.95285,620400000.0
2008-06-16 10:24:00,1.95285,1.95285,1.9526,1.9528,195300000.0
2008-06-16 10:25:00,1.9528,1.9534,1.9528,1.9534,517200000.0
2008-06-16 10:26:00,1.9534,1.9534,1.9531,1.95325,503099998.0
2008-06-16 10:27:00,1.95325,1.9536,1.953,1.9536,660000000.0
2008-06-16 10:28:00,1.9536,1.9541,1.9535,1.9538,591100000.0
2008-06-16 10:29:00,1.9538,1.9538,1.9535,1.9536,385999999.0
2008-06-16 10:30:00,1.9536,1.9536,1.9533,1.9534,515200000.0
2008-06-16 10:31:00,1.9535,1.9539,1.9535,1.9537,535200001.0
2008-06-16 10:32:00,1.9536,1.95495,1.9536,1.95495,408300000.0
2008-06-16 10:33:00,1.95495,1.95565,1.95485,1.955,471900000.0
2008-06-16 10:34:00,1.955,1.95535,1.9548,1.955,466300000.0
2008-06-16 10:35:00,1.955,1.9551,1.9547,1.9547,436200000.0
2008-06-16 10:36:00,1.9547,1.95475,1.9545,1.9546,290600000.0
2008-06-16 10:37:00,1.9546,1.9546,1.9543,1.9543,452600000.0
2008-06-16 10:38:00,1.9543,1.95455,1.9542,1.95455,395000001.0
2008-06-16 10:39:00,1.95455,1.95505,1.9545,1.9549,189600000.0
2008-06-16 10:40:00,1.9549,1.955,1.9547,1.9547,228800000.0
2008-06-16 10:41:00,1.9547,1.95495,1.9544,1.9549,224000000.0
2008-06-16 10:42:00,1.9549,1.9549,1.9547,1.9547,515400000.0
2008-06-16 10:43:00,1.9547,1.95485,1.9547,1.9547,405400000.0
2008-06-16 10:44:00,1.95465,1.95475,1.9546,1.9547,281500000.0
2008-06-16 10:45:00,1.9547,1.95565,1.95465,1.95565,311700001.0
2008-06-16 10:46:00,1.9556,1.9568,1.9556,1.9568,693700000.0
2008-06-16 10:47:00,1.9568,1.9572,1.9567,1.9569,576600000.0
2008-06-16 10:48:00,1.9569,1.957,1.9566,1.95685,654300000.0
2008-06-16 10:49:00,1.9567,1.9572,1.9567,1.957,546500000.0
2008-06-16 10:50:00,1.957,1.9571,1.9568,1.9569,494900000.0
2008-06-16 10:51:00,1.9569,1.957,1.9568,1.9569,262300000.0
2008-06-16 10:52:00,1.9569,1.9569,1.9565,1.9566,451500000.0
2008-06-16 10:53:00,1.9566,1.9566,1.9561,1.95615,454200000.0
2008-06-16 10:54:00,1.95615,1.95765,1.95615,1.957,534300000.0
2008-06-16 10:55:00,1.95705,1.95735,1.9567,1.9573,277300000.0
2008-06-16 10:56:00,1.9573,1.9576,1.9573,1.9573,416400001.0
2008-06-16 10:57:00,1.9573,1.9579,1.95715,1.9574,388100000.0
2008-06-16 10:58:00,1.9574,1.9575,1.95665,1.9568,684400000.0
2008-06-16 10:59:00,1.9568,1.9572,1.95645,1.9571,505900000.0
2008-06-16 11:00:00,1.9571,1.9573,1.9563,1.9564,411500000.0
2008-06-16 11:01:00,1.9564,1.9564,1.956,1.9561,503400000.0
2008-06-16 11:02:00,1.9561,1.9564,1.9557,1.9563,622700000.0
2008-06-16 11:03:00,1.9563,1.9566,1.9562,1.9566,491800000.0
2008-06-16 11:04:00,1.9566,1.9572,1.95655,1.95715,179900000.0
2008-06-16 11:05:00,1.95715,1.95715,1.9565,1.9568,558300000.0
2008-06-16 11:06:00,1.9568,1.9573,1.9564,1.9573,330900000.0
2008-06-16 11:07:00,1.9574,1.9576,1.957,1.957,349800000.0
2008-06-16 11:08:00,1.957,1.9584,1.957,1.95755,501800000.0
2008-06-16 11:09:00,1.95755,1.95855,1.9574,1.9585,600200000.0
2008-06-16 11:10:00,1.9585,1.95855,1.95785,1.95825,462700000.0
2008-06-16 11:11:00,1.95825,1.95865,1.9581,1.95825,484300000.0
2008-06-16 11:12:00,1.9582,1.9585,1.9582,1.9585,475600000.0
2008-06-16 11:13:00,1.9585,1.95865,1.9584,1.95855,375900000.0
2008-06-16 11:14:00,1.95855,1.9587,1.9583,1.9584,293000000.0
2008-06-16 11:15:00,1.9584,1.9591,1.9583,1.9588,706400000.0
2008-06-16 11:16:00,1.9589,1.9591,1.9586,1.9587,720999999.0
2008-06-16 11:17:00,1.9587,1.959,1.9587,1.959,321900000.0
2008-06-16 11:18:00,1.959,1.9593,1.95895,1.9592,345700000.0
2008-06-16 11:19:00,1.9592,1.9598,1.9591,1.95965,693200000.0
2008-06-16 11:20:00,1.9597,1.9602,1.9596,1.96,1100200000.0
2008-06-16 11:21:00,1.96,1.96,1.9596,1.9599,776999999.0
2008-06-16 11:22:00,1.9599,1.96,1.9597,1.9598,475400000.0
2008-06-16 11:23:00,1.9598,1.96,1.95965,1.95975,500000000.0
2008-06-16 11:24:00,1.95975,1.96005,1.95975,1.9599,356300000.0
2008-06-16 11:25:00,1.9599,1.96,1.95955,1.9597,201200000.0
2008-06-16 11:26:00,1.9597,1.9598,1.9595,1.9597,248700000.0
2008-06-16 11:27:00,1.9597,1.95985,1.9595,1.9596,443100000.0
2008-06-16 11:28:00,1.9596,1.95965,1.9593,1.95965,414700000.0
2008-06-16 11:29:00,1.95965,1.9598,1.9596,1.9598,167600000.0
2008-06-16 11:30:00,1.9598,1.9606,1.9598,1.96055,398900000.0
2008-06-16 11:31:00,1.96055,1.9608,1.9605,1.9606,567800000.0
2008-06-16 11:32:00,1.9606,1.9606,1.9599,1.95995,312000000.0
2008-06-16 11:33:00,1.95995,1.96035,1.9599,1.96,425800000.0
2008-06-16 11:34:00,1.95995,1.96,1.9597,1.9598,363600000.0
2008-06-16 11:35:00,1.9598,1.9598,1.9592,1.9594,343900000.0
2008-06-16 11:36:00,1.9594,1.9595,1.9592,1.9593,656700000.0
2008-06-16 11:37:00,1.9593,1.9596,1.9592,1.9596,629300000.0
2008-06-16 11:38:00,1.9596,1.95965,1.95925,1.9593,440399999.0
2008-06-16 11:39:00,1.9593,1.9594,1.9591,1.9592,321700000.0
2008-06-16 11:40:00,1.9592,1.9593,1.9591,1.9592,451100000.0
2008-06-16 11:41:00,1.9592,1.9592,1.9588,1.959,612400000.0
2008-06-16 11:42:00,1.959,1.95925,1.9587,1.959,578300000.0
2008-06-16 11:43:00,1.95895,1.9592,1.9588,1.9592,580700000.0
2008-06-16 11:44:00,1.9591,1.9592,1.95855,1.9586,484699999.0
2008-06-16 11:45:00,1.9586,1.9588,1.9586,1.95865,157300000.0
2008-06-16 11:46:00,1.95865,1.95875,1.95855,1.9586,366000000.0
2008-06-16 11:47:00,1.9586,1.9588,1.95855,1.9586,349300000.0
2008-06-16 11:48:00,1.9586,1.9586,1.9579,1.9579,471100000.0
2008-06-16 11:49:00,1.9579,1.95805,1.9576,1.958,379500000.0
2008-06-16 11:50:00,1.958,1.9586,1.958,1.9581,564100000.0
2008-06-16 11:51:00,1.9581,1.9582,1.9579,1.9581,458200000.0
2008-06-16 11:52:00,1.95815,1.9583,1.95815,1.9582,137000000.0
2008-06-16 11:53:00,1.9582,1.95835,1.9582,1.95825,168000000.0
2008-06-16 11:54:00,1.95825,1.95835,1.9582,1.9582,99300000.0
2008-06-16 11:55:00,1.9582,1.9583,1.9582,1.95825,291100000.0
2008-06-16 11:56:00,1.9583,1.9583,1.9581,1.95825,222800000.0
2008-06-16 11:57:00,1.95825,1.95835,1.9581,1.95825,288100000.0
2008-06-16 11:58:00,1.9583,1.959,1.9583,1.9585,676900000.0
2008-06-16 11:59:00,1.9585,1.9587,1.95845,1.9587,338600000.0
2008-06-16 12:00:00,1.9587,1.9588,1.9584,1.9584,159600000.0
2008-06-16 12:01:00,1.9584,1.9587,1.9584,1.9585,299400000.0
2008-06-16 12:02:00,1.95845,1.95855,1.9584,1.9585,284700000.0
2008-06-16 12:03:00,1.9585,1.95865,1.95845,1.95855,325400000.0
2008-06-16 12:04:00,1.95855,1.9586,1.9584,1.9586,498000000.0
2008-06-16 12:05:00,1.9586,1.9586,1.95835,1.9585,217100000.0
2008-06-16 12:06:00,1.9585,1.95855,1.9581,1.95815,418700000.0
2008-06-16 12:07:00,1.95815,1.9584,1.958,1.958,347700000.0
2008-06-16 12:08:00,1.958,1.958,1.9577,1.95775,731500001.0
2008-06-16 12:09:00,1.95775,1.95785,1.9577,1.9578,187500000.0
2008-06-16 12:10:00,1.95785,1.958,1.9578,1.9578,483100001.0
2008-06-16 12:11:00,1.9578,1.9578,1.9577,1.9577,201900000.0
2008-06-16 12:12:00,1.9577,1.9577,1.95725,1.9574,594800001.0
2008-06-16 12:13:00,1.9574,1.9576,1.9574,1.9574,206400000.0
2008-06-16 12:14:00,1.9574,1.95795,1.9573,1.9579,267400000.0
2008-06-16 12:15:00,1.9579,1.9579,1.9577,1.9578,430499998.0
2008-06-16 12:16:00,1.9578,1.9578,1.95745,1.95755,468100001.0
2008-06-16 12:17:00,1.95755,1.9577,1.95755,1.9576,143600000.0
2008-06-16 12:18:00,1.95755,1.95755,1.95755,1.95755,8800000.0
2008-06-16 12:19:00,1.9576,1.95765,1.95755,1.95755,27400000.0
2008-06-16 12:20:00,1.9576,1.9579,1.95755,1.9577,106300000.0
2008-06-16 12:21:00,1.9577,1.95775,1.9576,1.95765,266400000.0
2008-06-16 12:22:00,1.9577,1.95795,1.95765,1.9579,527199999.0
2008-06-16 12:23:00,1.9579,1.9584,1.95785,1.95825,208800000.0
2008-06-16 12:24:00,1.95825,1.95855,1.95815,1.95845,288600000.0
2008-06-16 12:25:00,1.95845,1.95845,1.95785,1.95795,265800000.0
2008-06-16 12:26:00,1.95795,1.958,1.9577,1.95775,203000000.0
2008-06-16 12:27:00,1.95775,1.9578,1.95745,1.9577,306200000.0
2008-06-16 12:28:00,1.9577,1.9579,1.9575,1.9575,301000000.0
2008-06-16 12:29:00,1.95755,1.9578,1.9575,1.95775,220100000.0
2008-06-16 12:30:00,1.95775,1.9578,1.9576,1.9576,232400000.0
2008-06-16 12:31:00,1.9576,1.95775,1.95755,1.95775,251100000.0
2008-06-16 12:32:00,1.9577,1.9581,1.9577,1.958,265800000.0
2008-06-16 12:33:00,1.958,1.9584,1.95795,1.95835,267100000.0
2008-06-16 12:34:00,1.95835,1.95855,1.9582,1.9582,293000000.0
2008-06-16 12:35:00,1.9582,1.9589,1.95815,1.9589,310700000.0
2008-06-16 12:36:00,1.9589,1.95995,1.9589,1.9596,578000000.0
2008-06-16 12:37:00,1.9596,1.9596,1.9588,1.9589,762600000.0
2008-06-16 12:38:00,1.9589,1.95975,1.9589,1.9596,725299999.0
2008-06-16 12:39:00,1.9596,1.9598,1.9592,1.95925,613700000.0
2008-06-16 12:40:00,1.95925,1.95975,1.9592,1.9594,394200000.0
2008-06-16 12:41:00,1.95935,1.9603,1.95935,1.96015,514100001.0
2008-06-16 12:42:00,1.9602,1.9605,1.96015,1.9605,568499999.0
2008-06-16 12:43:00,1.9605,1.9605,1.9604,1.9604,230100000.0
2008-06-16 12:44:00,1.9604,1.96135,1.9603,1.96125,558200001.0
2008-06-16 12:45:00,1.96125,1.962,1.9612,1.9617,736200000.0
2008-06-16 12:46:00,1.9617,1.9619,1.9613,1.9616,710100000.0
2008-06-16 12:47:00,1.9616,1.9616,1.9609,1.9614,948300000.0
2008-06-16 12:48:00,1.9614,1.9625,1.9614,1.9621,463100000.0
2008-06-16 12:49:00,1.9621,1.9622,1.9619,1.9621,222500000.0
2008-06-16 12:50:00,1.9621,1.9627,1.962,1.9626,218300000.0
2008-06-16 12:51:00,1.9626,1.9628,1.9625,1.9626,298600000.0
2008-06-16 12:52:00,1.9626,1.9634,1.9626,1.9633,575800000.0
2008-06-16 12:53:00,1.9633,1.9639,1.96315,1.9633,771499999.0
2008-06-16 12:54:00,1.9633,1.9638,1.9631,1.9637,301400000.0
2008-06-16 12:55:00,1.96365,1.9638,1.9635,1.9638,530400000.0
2008-06-16 12:56:00,1.96365,1.9647,1.96365,1.9642,506900000.0
2008-06-16 12:57:00,1.9642,1.9644,1.9642,1.9643,522700000.0
2008-06-16 12:58:00,1.9643,1.9643,1.9638,1.9639,567900001.0
2008-06-16 12:59:00,1.9639,1.9639,1.9632,1.9634,586399999.0
2008-06-16 13:00:00,1.9634,1.9638,1.9633,1.9638,654500000.0
2008-06-16 13:01:00,1.9638,1.9638,1.9633,1.9633,717200000.0
2008-06-16 13:02:00,1.9633,1.9637,1.9632,1.96355,200400000.0
2008-06-16 13:03:00,1.9636,1.9636,1.96325,1.96325,362800000.0
2008-06-16 13:04:00,1.9633,1.96335,1.9631,1.96315,493100000.0
2008-06-16 13:05:00,1.96315,1.96345,1.9631,1.9631,408200000.0
2008-06-16 13:06:00,1.9631,1.9633,1.9628,1.9629,720500000.0
2008-06-16 13:07:00,1.9629,1.963,1.9629,1.9629,1195200000.0
2008-06-16 13:08:00,1.9629,1.9634,1.9629,1.9633,795700000.0
2008-06-16 13:09:00,1.9633,1.9634,1.9633,1.9633,506899998.0
2008-06-16 13:10:00,1.9633,1.9635,1.9628,1.96305,354900000.0
2008-06-16 13:11:00,1.963,1.96315,1.9626,1.963,663600000.0
2008-06-16 13:12:00,1.9631,1.9631,1.9629,1.963,372700000.0
2008-06-16 13:13:00,1.963,1.9632,1.9628,1.9628,212800000.0
2008-06-16 13:14:00,1.9628,1.96285,1.9625,1.9626,387800000.0
2008-06-16 13:15:00,1.96265,1.9627,1.9624,1.9626,377200000.0
2008-06-16 13:16:00,1.9626,1.9627,1.9625,1.9627,386799999.0
2008-06-16 13:17:00,1.9627,1.9627,1.96255,1.9626,463300000.0
2008-06-16 13:18:00,1.9626,1.96295,1.9626,1.9629,636199998.0
2008-06-16 13:19:00,1.9629,1.9629,1.9628,1.9628,389400000.0
2008-06-16 13:20:00,1.9631,1.9634,1.9628,1.9628,439900000.0
2008-06-16 13:21:00,1.9628,1.9632,1.9627,1.9628,260100000.0
2008-06-16 13:22:00,1.9628,1.963,1.9628,1.9629,201000000.0
2008-06-16 13:23:00,1.9629,1.9633,1.9628,1.9631,329799999.0
2008-06-16 13:24:00,1.9631,1.9633,1.963,1.9632,401000000.0
2008-06-16 13:25:00,1.9632,1.9633,1.9632,1.9632,305900000.0
2008-06-16 13:26:00,1.9632,1.9632,1.9629,1.9629,301200000.0
2008-06-16 13:27:00,1.9629,1.96305,1.9629,1.963,376500000.0
2008-06-16 13:28:00,1.963,1.96365,1.963,1.9636,642200000.0
2008-06-16 13:29:00,1.9636,1.9637,1.96305,1.96305,413700000.0
2008-06-16 13:30:00,1.963,1.9633,1.963,1.9632,601200000.0
2008-06-16 13:31:00,1.9632,1.9634,1.9632,1.9634,277300000.0
2008-06-16 13:32:00,1.96335,1.9635,1.96305,1.96305,350800000.0
2008-06-16 13:33:00,1.96305,1.9631,1.9626,1.96275,602500000.0
2008-06-16 13:34:00,1.96275,1.9628,1.9626,1.9627,386400000.0
2008-06-16 13:35:00,1.9627,1.9628,1.9627,1.9628,140800000.0
2008-06-16 13:36:00,1.9628,1.9628,1.9626,1.9626,220100000.0
2008-06-16 13:37:00,1.9626,1.96265,1.9624,1.9626,126700000.0
2008-06-16 13:38:00,1.9626,1.9627,1.9624,1.9624,247400000.0
2008-06-16 13:39:00,1.9624,1.9625,1.9623,1.9623,201100000.0
2008-06-16 13:40:00,1.9623,1.9626,1.9623,1.9626,190500000.0
2008-06-16 13:41:00,1.9627,1.96275,1.96265,1.96275,206800000.0
2008-06-16 13:42:00,1.9628,1.96285,1.9627,1.9628,134300000.0
2008-06-16 13:43:00,1.9628,1.9628,1.9625,1.9626,297200000.0
2008-06-16 13:44:00,1.9627,1.963,1.9626,1.9629,343100000.0
2008-06-16 13:45:00,1.9629,1.96295,1.9626,1.9626,347100000.0
2008-06-16 13:46:00,1.9626,1.9627,1.9626,1.9626,209900000.0
2008-06-16 13:47:00,1.9626,1.9627,1.9626,1.9626,132400000.0
2008-06-16 13:48:00,1.9626,1.96285,1.9626,1.96285,145200000.0
2008-06-16 13:49:00,1.96285,1.96305,1.96285,1.96305,155300000.0
2008-06-16 13:50:00,1.96305,1.96315,1.96285,1.963,186400000.0
2008-06-16 13:51:00,1.963,1.9633,1.963,1.9633,146000000.0
2008-06-16 13:52:00,1.9633,1.96345,1.9633,1.9634,134200001.0
2008-06-16 13:53:00,1.9634,1.9634,1.96335,1.9634,187100000.0
2008-06-16 13:54:00,1.96335,1.9637,1.9633,1.96365,296700000.0
2008-06-16 13:55:00,1.9636,1.9638,1.9635,1.96355,318800000.0
2008-06-16 13:56:00,1.96355,1.9636,1.96355,1.96355,84000000.0
2008-06-16 13:57:00,1.96355,1.9637,1.9635,1.9635,140300000.0
2008-06-16 13:58:00,1.9635,1.964,1.9635,1.9637,255700000.0
2008-06-16 13:59:00,1.9637,1.96385,1.9635,1.9635,273800000.0
2008-06-16 14:00:00,1.9635,1.9635,1.9632,1.9633,575200001.0
2008-06-16 14:01:00,1.9633,1.9633,1.9631,1.9631,183000000.0
2008-06-16 14:02:00,1.9631,1.9633,1.963,1.9633,426499999.0
2008-06-16 14:03:00,1.9633,1.9634,1.9631,1.9633,340000000.0
2008-06-16 14:04:00,1.9633,1.9634,1.9632,1.9632,91600000.0
2008-06-16 14:05:00,1.9632,1.9634,1.9631,1.9633,158700000.0
2008-06-16 14:06:00,1.9633,1.9635,1.96325,1.9633,342800000.0
2008-06-16 14:07:00,1.9634,1.9634,1.9631,1.9632,601500000.0
2008-06-16 14:08:00,1.9631,1.9632,1.963,1.9632,414700000.0
2008-06-16 14:09:00,1.9632,1.9633,1.9631,1.9632,107900000.0
2008-06-16 14:10:00,1.9633,1.9635,1.9632,1.9633,236600000.0
2008-06-16 14:11:00,1.9633,1.96375,1.9633,1.9634,553000000.0
2008-06-16 14:12:00,1.9634,1.96395,1.9634,1.96395,334500000.0
2008-06-16 14:13:00,1.9639,1.964,1.9637,1.9638,381500000.0
2008-06-16 14:14:00,1.9639,1.9641,1.9637,1.9637,485700000.0
2008-06-16 14:15:00,1.9637,1.9641,1.9636,1.9639,324400000.0
2008-06-16 14:16:00,1.9639,1.9639,1.9635,1.9636,524200000.0
2008-06-16 14:17:00,1.9636,1.9638,1.96355,1.9636,267100000.0
2008-06-16 14:18:00,1.9636,1.9638,1.9635,1.9635,220200000.0
2008-06-16 14:19:00,1.9635,1.9639,1.9635,1.9639,257800000.0
2008-06-16 14:20:00,1.9639,1.9645,1.9638,1.9639,559500000.0
2008-06-16 14:21:00,1.9639,1.964,1.9636,1.9637,346400000.0
2008-06-16 14:22:00,1.9637,1.964,1.9636,1.96385,447699999.0
2008-06-16 14:23:00,1.96385,1.964,1.9637,1.96385,534500000.0
2008-06-16 14:24:00,1.9639,1.96425,1.96385,1.9641,366700000.0
2008-06-16 14:25:00,1.9641,1.96415,1.9639,1.9639,667600000.0
2008-06-16 14:26:00,1.96385,1.96395,1.9636,1.96375,514900000.0
2008-06-16 14:27:00,1.96375,1.96375,1.9634,1.96355,362600000.0
2008-06-16 14:28:00,1.96355,1.9638,1.96355,1.9638,476100000.0
2008-06-16 14:29:00,1.9638,1.964,1.9637,1.964,292299999.0
2008-06-16 14:30:00,1.9638,1.9648,1.9638,1.96465,549100000.0
2008-06-16 14:31:00,1.96465,1.965,1.9644,1.96445,579399999.0
2008-06-16 14:32:00,1.96445,1.96455,1.9644,1.96455,286700000.0
2008-06-16 14:33:00,1.96455,1.96475,1.96445,1.9646,502000001.0
2008-06-16 14:34:00,1.9646,1.9654,1.9646,1.9653,579800000.0
2008-06-16 14:35:00,1.9653,1.9662,1.9651,1.96615,662399999.0
2008-06-16 14:36:00,1.96615,1.9664,1.9661,1.9662,676600000.0
2008-06-16 14:37:00,1.9662,1.9669,1.9661,1.96665,511000000.0
2008-06-16 14:38:00,1.96665,1.96735,1.9663,1.9672,484600000.0
2008-06-16 14:39:00,1.9672,1.9673,1.967,1.9671,572500000.0
2008-06-16 14:40:00,1.96715,1.9672,1.9669,1.967,357900000.0
2008-06-16 14:41:00,1.967,1.96725,1.9668,1.9671,724300000.0
2008-06-16 14:42:00,1.9671,1.9674,1.9671,1.9673,310500000.0
2008-06-16 14:43:00,1.9673,1.96805,1.9673,1.9675,491100000.0
2008-06-16 14:44:00,1.9675,1.9678,1.9675,1.96765,566900000.0
2008-06-16 14:45:00,1.9677,1.9679,1.96765,1.96775,277100000.0
2008-06-16 14:46:00,1.9678,1.9678,1.9674,1.9674,440800000.0
2008-06-16 14:47:00,1.9674,1.9676,1.9674,1.9674,127200000.0
2008-06-16 14:48:00,1.9674,1.9676,1.9673,1.96745,706400000.0
2008-06-16 14:49:00,1.96745,1.9678,1.96745,1.9677,568300001.0
2008-06-16 14:50:00,1.9677,1.96785,1.9677,1.96785,299600000.0
2008-06-16 14:51:00,1.96785,1.9682,1.9678,1.9681,373800001.0
2008-06-16 14:52:00,1.9681,1.9683,1.9679,1.968,271500000.0
2008-06-16 14:53:00,1.968,1.96805,1.96775,1.9679,175400000.0
2008-06-16 14:54:00,1.9679,1.9679,1.9675,1.9675,215500000.0
2008-06-16 14:55:00,1.96765,1.96785,1.9675,1.9675,407400000.0
2008-06-16 14:56:00,1.9675,1.9676,1.9673,1.9673,505400001.0
2008-06-16 14:57:00,1.9673,1.96735,1.9671,1.96715,279000000.0
2008-06-16 14:58:00,1.96715,1.96725,1.96705,1.96705,340900000.0
2008-06-16 14:59:00,1.9671,1.9671,1.9667,1.9668,218500000.0
2008-06-16 15:00:00,1.9668,1.9672,1.96615,1.9672,374500000.0
2008-06-16 15:01:00,1.9672,1.9672,1.9667,1.96675,569200000.0
2008-06-16 15:02:00,1.96675,1.9675,1.9667,1.96745,642200000.0
2008-06-16 15:03:00,1.96755,1.9678,1.96735,1.9676,564700000.0
2008-06-16 15:04:00,1.9676,1.96805,1.96745,1.9678,731899999.0
2008-06-16 15:05:00,1.9678,1.968,1.9675,1.96785,493300001.0
2008-06-16 15:06:00,1.96785,1.9682,1.9677,1.9682,443000000.0
2008-06-16 15:07:00,1.9682,1.96865,1.9681,1.9685,406200000.0
2008-06-16 15:08:00,1.96855,1.9686,1.9678,1.968,532400002.0
2008-06-16 15:09:00,1.968,1.968,1.9679,1.9679,221100000.0
2008-06-16 15:10:00,1.968,1.9681,1.9679,1.968,237500000.0
2008-06-16 15:11:00,1.968,1.968,1.9679,1.968,67100000.0
2008-06-16 15:12:00,1.968,1.968,1.9677,1.9677,212100000.0
2008-06-16 15:13:00,1.9677,1.968,1.9677,1.96785,462600000.0
2008-06-16 15:14:00,1.96785,1.968,1.9678,1.96795,313000000.0
2008-06-16 15:15:00,1.96795,1.96835,1.9679,1.96835,506100000.0
2008-06-16 15:16:00,1.96835,1.9684,1.9678,1.968,473100000.0
2008-06-16 15:17:00,1.968,1.9685,1.968,1.9683,626100000.0
2008-06-16 15:18:00,1.9683,1.96855,1.9683,1.9684,680100000.0
2008-06-16 15:19:00,1.9683,1.9683,1.96765,1.9679,382800000.0
2008-06-16 15:20:00,1.9679,1.96795,1.9677,1.9679,469900001.0
2008-06-16 15:21:00,1.96795,1.9687,1.96795,1.96865,450400000.0
2008-06-16 15:22:00,1.96865,1.9687,1.9682,1.96835,734300000.0
2008-06-16 15:23:00,1.96835,1.96855,1.9682,1.9685,364700000.0
2008-06-16 15:24:00,1.9685,1.9685,1.9684,1.9684,508500000.0
2008-06-16 15:25:00,1.9684,1.9685,1.9683,1.9685,428700000.0
2008-06-16 15:26:00,1.9685,1.9685,1.9683,1.9683,196900000.0
2008-06-16 15:27:00,1.9683,1.96835,1.96795,1.96795,270400000.0
2008-06-16 15:28:00,1.96795,1.96795,1.9677,1.9679,381000000.0
2008-06-16 15:29:00,1.9679,1.9679,1.9676,1.9676,577300000.0
2008-06-16 15:30:00,1.9676,1.96765,1.96745,1.9675,549200000.0
2008-06-16 15:31:00,1.96745,1.9675,1.9672,1.9672,388000000.0
2008-06-16 15:32:00,1.9672,1.9674,1.96695,1.967,412400000.0
2008-06-16 15:33:00,1.967,1.9672,1.967,1.9671,391900000.0
2008-06-16 15:34:00,1.96715,1.96715,1.967,1.967,396800000.0
2008-06-16 15:35:00,1.96705,1.96705,1.9667,1.9668,264100000.0
2008-06-16 15:36:00,1.9668,1.9669,1.9668,1.9669,75400000.0
2008-06-16 15:37:00,1.96685,1.96705,1.96675,1.96675,111400000.0
2008-06-16 15:38:00,1.96675,1.9669,1.96655,1.9666,195200000.0
2008-06-16 15:39:00,1.9666,1.9667,1.9665,1.96655,94300000.0
2008-06-16 15:40:00,1.96655,1.9666,1.9665,1.9666,75400000.0
2008-06-16 15:41:00,1.9666,1.967,1.9666,1.967,125600000.0
2008-06-16 15:42:00,1.96705,1.9672,1.9666,1.96665,298200000.0
2008-06-16 15:43:00,1.96665,1.9669,1.9666,1.9667,259500000.0
2008-06-16 15:44:00,1.9667,1.9669,1.96645,1.9666,284900000.0
2008-06-16 15:45:00,1.9667,1.9668,1.96655,1.9667,206400000.0
2008-06-16 15:46:00,1.9667,1.9668,1.96645,1.96645,209600000.0
2008-06-16 15:47:00,1.96645,1.96645,1.9662,1.96625,404299999.0
2008-06-16 15:48:00,1.96625,1.9666,1.96625,1.9665,272700000.0
2008-06-16 15:49:00,1.9665,1.9667,1.9665,1.9667,225400000.0
2008-06-16 15:50:00,1.9667,1.967,1.9666,1.9669,354700000.0
2008-06-16 15:51:00,1.9669,1.967,1.96675,1.96695,155700000.0
2008-06-16 15:52:00,1.9669,1.9673,1.9668,1.9673,283400000.0
2008-06-16 15:53:00,1.9673,1.96735,1.9671,1.9671,310200000.0
2008-06-16 15:54:00,1.9671,1.9672,1.96665,1.9667,255600000.0
2008-06-16 15:55:00,1.9667,1.96725,1.9667,1.96705,336300000.0
2008-06-16 15:56:00,1.9671,1.96725,1.967,1.96705,387400000.0
2008-06-16 15:57:00,1.967,1.9671,1.9668,1.9668,239000000.0
2008-06-16 15:58:00,1.9668,1.967,1.96635,1.9669,464000000.0
2008-06-16 15:59:00,1.9669,1.967,1.9668,1.9669,227800000.0
2008-06-16 16:00:00,1.9669,1.9669,1.96555,1.96595,311500000.0
2008-06-16 16:01:00,1.96605,1.9661,1.9658,1.96605,323300000.0
2008-06-16 16:02:00,1.96605,1.9662,1.9657,1.9659,318300000.0
2008-06-16 16:03:00,1.9659,1.96605,1.9657,1.96605,434200000.0
2008-06-16 16:04:00,1.9661,1.9661,1.96595,1.966,227100000.0
2008-06-16 16:05:00,1.9659,1.966,1.9656,1.9656,481800000.0
2008-06-16 16:06:00,1.9656,1.96575,1.96525,1.9653,325300000.0
2008-06-16 16:07:00,1.96525,1.9654,1.965,1.9653,600400000.0
2008-06-16 16:08:00,1.9653,1.96535,1.965,1.9651,304100000.0
2008-06-16 16:09:00,1.96505,1.9651,1.9646,1.9648,594600000.0
2008-06-16 16:10:00,1.9648,1.9648,1.9645,1.9645,301900000.0
2008-06-16 16:11:00,1.9645,1.9645,1.96425,1.96425,340800000.0
2008-06-16 16:12:00,1.96425,1.96425,1.9631,1.9632,574400000.0
2008-06-16 16:13:00,1.9632,1.9635,1.9632,1.96325,795200000.0
2008-06-16 16:14:00,1.96325,1.9638,1.96325,1.9636,377100000.0
2008-06-16 16:15:00,1.9636,1.9636,1.9635,1.96355,261100000.0
2008-06-16 16:16:00,1.96355,1.96375,1.9635,1.96375,465100000.0
2008-06-16 16:17:00,1.9638,1.9638,1.9633,1.9634,319600000.0
2008-06-16 16:18:00,1.9633,1.9635,1.9631,1.9635,339900000.0
2008-06-16 16:19:00,1.9634,1.9639,1.9634,1.9637,239300000.0
2008-06-16 16:20:00,1.9637,1.9639,1.9637,1.9638,599100000.0
2008-06-16 16:21:00,1.9638,1.9638,1.9632,1.9636,442200000.0
2008-06-16 16:22:00,1.96365,1.9637,1.9636,1.9636,492700000.0
2008-06-16 16:23:00,1.9636,1.9638,1.9635,1.9637,384700000.0
2008-06-16 16:24:00,1.9637,1.9639,1.9636,1.96385,652600000.0
2008-06-16 16:25:00,1.96385,1.9641,1.96375,1.9641,598900000.0
2008-06-16 16:26:00,1.9641,1.9641,1.96395,1.96405,291000000.0
2008-06-16 16:27:00,1.96405,1.9642,1.964,1.9641,312400000.0
2008-06-16 16:28:00,1.9641,1.9643,1.9641,1.9642,257600000.0
2008-06-16 16:29:00,1.9642,1.9642,1.96405,1.96405,94100000.0
2008-06-16 16:30:00,1.96405,1.9643,1.96405,1.9641,708100000.0
2008-06-16 16:31:00,1.9641,1.9643,1.964,1.9642,327300000.0
2008-06-16 16:32:00,1.9642,1.9644,1.9642,1.9644,451400000.0
2008-06-16 16:33:00,1.9644,1.9645,1.9643,1.9643,696500000.0
2008-06-16 16:34:00,1.9643,1.9648,1.9642,1.9647,325600000.0
2008-06-16 16:35:00,1.9647,1.9647,1.9643,1.96445,327100000.0
2008-06-16 16:36:00,1.96445,1.96445,1.9642,1.9643,328000000.0
2008-06-16 16:37:00,1.9643,1.9645,1.9643,1.9644,148300000.0
2008-06-16 16:38:00,1.9644,1.9647,1.9644,1.9645,339500000.0
2008-06-16 16:39:00,1.96455,1.96455,1.9644,1.96445,275100000.0
2008-06-16 16:40:00,1.96455,1.9649,1.96455,1.9649,470500000.0
2008-06-16 16:41:00,1.9649,1.9653,1.9649,1.9652,509100000.0
2008-06-16 16:42:00,1.9652,1.96525,1.9646,1.96465,129200000.0
2008-06-16 16:43:00,1.9647,1.9647,1.96455,1.9646,188300000.0
2008-06-16 16:44:00,1.9646,1.9646,1.9643,1.9644,98000000.0
2008-06-16 16:45:00,1.9644,1.9646,1.96435,1.96435,118600000.0
2008-06-16 16:46:00,1.9644,1.9653,1.9644,1.965,232700000.0
2008-06-16 16:47:00,1.965,1.96515,1.9648,1.965,276100000.0
2008-06-16 16:48:00,1.965,1.965,1.9646,1.9646,242300000.0
2008-06-16 16:49:00,1.9646,1.9646,1.9641,1.96415,228400000.0
2008-06-16 16:50:00,1.9642,1.9644,1.9642,1.9642,207900000.0
2008-06-16 16:51:00,1.9642,1.9642,1.9641,1.9641,203900000.0
2008-06-16 16:52:00,1.9641,1.9643,1.9641,1.9643,296100000.0
2008-06-16 16:53:00,1.96425,1.9643,1.964,1.96415,176700000.0
2008-06-16 16:54:00,1.96415,1.96435,1.96405,1.9641,153600000.0
2008-06-16 16:55:00,1.9641,1.9641,1.96385,1.96395,265000000.0
2008-06-16 16:56:00,1.96385,1.964,1.96385,1.9639,232000000.0
2008-06-16 16:57:00,1.96385,1.9643,1.9638,1.964,573500000.0
2008-06-16 16:58:00,1.964,1.964,1.9637,1.9637,513200000.0
2008-06-16 16:59:00,1.9637,1.9637,1.9629,1.9635,616200000.0
2008-06-16 17:00:00,1.9635,1.964,1.9633,1.96365,604999999.0
2008-06-16 17:01:00,1.96365,1.9639,1.96365,1.9638,256500000.0
2008-06-16 17:02:00,1.9638,1.9639,1.9637,1.9637,376300000.0
2008-06-16 17:03:00,1.9637,1.964,1.9637,1.96395,337900000.0
2008-06-16 17:04:00,1.96395,1.9641,1.9639,1.964,622900000.0
2008-06-16 17:05:00,1.96415,1.96435,1.9635,1.9635,446600000.0
2008-06-16 17:06:00,1.96355,1.96355,1.9632,1.96355,351500000.0
2008-06-16 17:07:00,1.96355,1.9638,1.96355,1.9636,708600000.0
2008-06-16 17:08:00,1.96355,1.96395,1.96355,1.9639,482100000.0
2008-06-16 17:09:00,1.9639,1.96395,1.96385,1.9639,255400000.0
2008-06-16 17:10:00,1.9639,1.9641,1.96385,1.96395,383200000.0
2008-06-16 17:11:00,1.96395,1.964,1.9639,1.9639,487900000.0
2008-06-16 17:12:00,1.9639,1.9639,1.96305,1.9631,772599999.0
2008-06-16 17:13:00,1.9631,1.9632,1.9628,1.9631,742500000.0
2008-06-16 17:14:00,1.9631,1.96365,1.9631,1.96365,573700000.0
2008-06-16 17:15:00,1.96365,1.96365,1.96305,1.9632,720000000.0
2008-06-16 17:16:00,1.9632,1.9633,1.9631,1.96325,315300000.0
2008-06-16 17:17:00,1.96325,1.9635,1.9632,1.9632,257000000.0
2008-06-16 17:18:00,1.96315,1.96335,1.96315,1.9633,281900000.0
2008-06-16 17:19:00,1.96335,1.96335,1.96305,1.96325,177800000.0
2008-06-16 17:20:00,1.96325,1.9639,1.96325,1.9639,283100000.0
2008-06-16 17:21:00,1.9639,1.964,1.9637,1.9638,178600000.0
2008-06-16 17:22:00,1.9638,1.9641,1.9638,1.96405,114900000.0
2008-06-16 17:23:00,1.9641,1.96435,1.9641,1.9643,174700000.0
2008-06-16 17:24:00,1.9644,1.9644,1.9643,1.9644,157600000.0
2008-06-16 17:25:00,1.9644,1.9645,1.9643,1.9644,213900000.0
2008-06-16 17:26:00,1.9644,1.9644,1.9641,1.9642,209600000.0
2008-06-16 17:27:00,1.9642,1.9644,1.9642,1.96435,93000000.0
2008-06-16 17:28:00,1.96435,1.96435,1.96415,1.9643,238400000.0
2008-06-16 17:29:00,1.9643,1.9643,1.9641,1.9641,338800000.0
2008-06-16 17:30:00,1.9641,1.9642,1.964,1.9642,610000000.0
2008-06-16 17:31:00,1.9642,1.9642,1.964,1.96405,309500000.0
2008-06-16 17:32:00,1.96405,1.9641,1.964,1.964,303400000.0
2008-06-16 17:33:00,1.964,1.9642,1.9639,1.9641,394300000.0
2008-06-16 17:34:00,1.9641,1.9643,1.964,1.9642,357100000.0
2008-06-16 17:35:00,1.9642,1.9643,1.9642,1.9642,422300000.0
2008-06-16 17:36:00,1.9642,1.96445,1.9642,1.9644,579100000.0
2008-06-16 17:37:00,1.9644,1.96465,1.9643,1.96435,514100000.0
2008-06-16 17:38:00,1.9643,1.96435,1.96395,1.964,368500000.0
2008-06-16 17:39:00,1.964,1.964,1.9638,1.9638,208500000.0
2008-06-16 17:40:00,1.9638,1.9641,1.9638,1.964,331700000.0
2008-06-16 17:41:00,1.964,1.964,1.9638,1.9639,217200000.0
2008-06-16 17:42:00,1.9639,1.96395,1.9638,1.9638,98200000.0
2008-06-16 17:43:00,1.9638,1.9638,1.96345,1.9635,228700000.0
2008-06-16 17:44:00,1.9635,1.96355,1.9632,1.9634,487300000.0
2008-06-16 17:45:00,1.9634,1.96345,1.9628,1.9628,645000000.0
2008-06-16 17:46:00,1.9628,1.96325,1.9628,1.96305,154800000.0
2008-06-16 17:47:00,1.96305,1.9634,1.963,1.9634,131300000.0
2008-06-16 17:48:00,1.9634,1.9637,1.9634,1.9637,109500000.0
2008-06-16 17:49:00,1.9637,1.964,1.9636,1.96365,231800000.0
2008-06-16 17:50:00,1.96365,1.9638,1.96345,1.9636,166200000.0
2008-06-16 17:51:00,1.9636,1.9636,1.9635,1.9635,143800000.0
2008-06-16 17:52:00,1.9635,1.96365,1.9635,1.96355,240200000.0
2008-06-16 17:53:00,1.96355,1.96355,1.9633,1.9633,342100000.0
2008-06-16 17:54:00,1.9633,1.96345,1.9633,1.9634,161700000.0
2008-06-16 17:55:00,1.9634,1.9635,1.9634,1.9634,120300000.0
2008-06-16 17:56:00,1.9634,1.9635,1.96335,1.9635,51800000.0
2008-06-16 17:57:00,1.9635,1.9636,1.9633,1.9634,251000000.0
2008-06-16 17:58:00,1.9634,1.9635,1.9634,1.9634,275300000.0
2008-06-16 17:59:00,1.9634,1.9636,1.9634,1.9636,126600000.0
2008-06-16 18:00:00,1.9636,1.9637,1.96345,1.9636,95700000.0
2008-06-16 18:01:00,1.9636,1.9636,1.9635,1.9635,63100000.0
2008-06-16 18:02:00,1.9635,1.96365,1.9634,1.96365,70400000.0
2008-06-16 18:03:00,1.96365,1.964,1.96365,1.964,164900000.0
2008-06-16 18:04:00,1.964,1.9644,1.9639,1.9644,170200000.0
2008-06-16 18:05:00,1.9644,1.96475,1.964,1.9647,272600000.0
2008-06-16 18:06:00,1.9647,1.9651,1.9647,1.9651,221700000.0
2008-06-16 18:07:00,1.9652,1.9653,1.96505,1.9653,164300000.0
2008-06-16 18:08:00,1.9652,1.9657,1.9652,1.9657,122700000.0
2008-06-16 18:09:00,1.9656,1.9656,1.96525,1.96525,121200000.0
2008-06-16 18:10:00,1.96525,1.9653,1.965,1.96505,135900000.0
2008-06-16 18:11:00,1.96505,1.9652,1.965,1.965,76200000.0
2008-06-16 18:12:00,1.965,1.965,1.965,1.965,63100000.0
2008-06-16 18:13:00,1.96495,1.96495,1.96425,1.96435,156200000.0
2008-06-16 18:14:00,1.96435,1.96435,1.9642,1.9643,91300000.0
2008-06-16 18:15:00,1.9643,1.9646,1.9643,1.9646,129800000.0
2008-06-16 18:16:00,1.9646,1.9647,1.9646,1.9646,152700000.0
2008-06-16 18:17:00,1.9646,1.9648,1.9646,1.9646,87500000.0
2008-06-16 18:18:00,1.9646,1.9647,1.9646,1.9646,161500000.0
2008-06-16 18:19:00,1.9646,1.9646,1.9645,1.9645,102500000.0
2008-06-16 18:20:00,1.9645,1.9646,1.9645,1.9645,147300000.0
2008-06-16 18:21:00,1.9645,1.9645,1.9642,1.9642,154600000.0
2008-06-16 18:22:00,1.9642,1.9643,1.9642,1.9642,97900000.0
2008-06-16 18:23:00,1.9642,1.9642,1.964,1.964,45400000.0
2008-06-16 18:24:00,1.964,1.9642,1.964,1.96415,112700000.0
2008-06-16 18:25:00,1.96415,1.96415,1.9641,1.9641,19400000.0
2008-06-16 18:26:00,1.96405,1.9642,1.96405,1.9641,24800000.0
2008-06-16 18:27:00,1.9641,1.96425,1.9641,1.9641,76200000.0
2008-06-16 18:28:00,1.9641,1.9641,1.96405,1.96405,21700000.0
2008-06-16 18:29:00,1.96405,1.96405,1.9638,1.9639,32700000.0
2008-06-16 18:30:00,1.9639,1.9639,1.96325,1.96325,124300000.0
2008-06-16 18:31:00,1.96325,1.9634,1.9632,1.9634,134400000.0
2008-06-16 18:32:00,1.9634,1.9638,1.9634,1.9637,111700000.0
2008-06-16 18:33:00,1.96365,1.9637,1.9636,1.96365,118800000.0
2008-06-16 18:34:00,1.96365,1.9637,1.9636,1.9636,36200000.0
2008-06-16 18:35:00,1.9636,1.964,1.9636,1.96395,142100000.0
2008-06-16 18:36:00,1.96395,1.96405,1.96395,1.96405,104200000.0
2008-06-16 18:37:00,1.964,1.96405,1.9639,1.96395,67900000.0
2008-06-16 18:38:00,1.9639,1.964,1.9639,1.96395,78400000.0
2008-06-16 18:39:00,1.96395,1.964,1.9639,1.964,53400000.0
2008-06-16 18:40:00,1.964,1.964,1.9639,1.9639,96400000.0
2008-06-16 18:41:00,1.9639,1.9639,1.9639,1.9639,40100000.0
2008-06-16 18:42:00,1.9639,1.964,1.9639,1.964,93600000.0
2008-06-16 18:43:00,1.964,1.9641,1.964,1.96405,95300000.0
2008-06-16 18:44:00,1.9641,1.96415,1.964,1.96405,72600000.0
2008-06-16 18:45:00,1.96405,1.9642,1.964,1.9642,156300000.0
2008-06-16 18:46:00,1.9642,1.9642,1.9641,1.9641,30100000.0
2008-06-16 18:47:00,1.9641,1.9642,1.9641,1.9642,69800000.0
2008-06-16 18:48:00,1.9642,1.96435,1.9641,1.96425,174600000.0
2008-06-16 18:49:00,1.96425,1.9643,1.96415,1.9642,144700000.0
2008-06-16 18:50:00,1.9642,1.9642,1.964,1.9641,150000000.0
2008-06-16 18:51:00,1.9641,1.9641,1.964,1.96405,63600000.0
2008-06-16 18:52:00,1.96405,1.96405,1.96395,1.96395,58600000.0
2008-06-16 18:53:00,1.96395,1.96405,1.9637,1.9638,227200000.0
2008-06-16 18:54:00,1.9638,1.9638,1.9633,1.9633,268600000.0
2008-06-16 18:55:00,1.9633,1.9633,1.9633,1.9633,84900000.0
2008-06-16 18:56:00,1.9633,1.9634,1.9632,1.9632,87000000.0
2008-06-16 18:57:00,1.9632,1.9636,1.9632,1.9635,110700000.0
2008-06-16 18:58:00,1.9635,1.96355,1.9634,1.96345,99800000.0
2008-06-16 18:59:00,1.96345,1.96355,1.9634,1.9635,133099999.0
2008-06-16 19:00:00,1.9634,1.9638,1.9633,1.9636,285800000.0
2008-06-16 19:01:00,1.9636,1.9636,1.9632,1.9633,244500000.0
2008-06-16 19:02:00,1.9633,1.9633,1.9632,1.9633,54000000.0
2008-06-16 19:03:00,1.9634,1.9634,1.9633,1.9634,61600000.0
2008-06-16 19:04:00,1.9634,1.9634,1.9632,1.9634,32700000.0
2008-06-16 19:05:00,1.9634,1.9639,1.9634,1.9639,160100000.0
2008-06-16 19:06:00,1.9639,1.9641,1.9639,1.964,76500000.0
2008-06-16 19:07:00,1.964,1.9641,1.9639,1.9641,90800000.0
2008-06-16 19:08:00,1.9641,1.96415,1.96395,1.964,90600000.0
2008-06-16 19:09:00,1.964,1.964,1.96385,1.96385,111600000.0
2008-06-16 19:10:00,1.9639,1.964,1.9638,1.964,218500000.0
2008-06-16 19:11:00,1.964,1.9644,1.964,1.9641,222100000.0
2008-06-16 19:12:00,1.96405,1.96405,1.96385,1.96405,119100000.0
2008-06-16 19:13:00,1.96405,1.9642,1.9638,1.96405,207500000.0
2008-06-16 19:14:00,1.964,1.9646,1.9639,1.9646,178800000.0
2008-06-16 19:15:00,1.9646,1.9646,1.96435,1.96435,144100000.0
2008-06-16 19:16:00,1.9643,1.96435,1.96415,1.9642,72200000.0
2008-06-16 19:17:00,1.9642,1.9644,1.9642,1.9642,206200000.0
2008-06-16 19:18:00,1.9642,1.9643,1.9641,1.9642,74200000.0
2008-06-16 19:19:00,1.96425,1.9643,1.9642,1.96425,25900000.0
2008-06-16 19:20:00,1.96425,1.9645,1.96415,1.96415,52600000.0
2008-06-16 19:21:00,1.96415,1.96415,1.9641,1.96415,42900000.0
2008-06-16 19:22:00,1.96415,1.9645,1.9641,1.9645,172300000.0
2008-06-16 19:23:00,1.9645,1.96455,1.9644,1.9644,130000000.0
2008-06-16 19:24:00,1.9644,1.9644,1.96435,1.96435,49700000.0
2008-06-16 19:25:00,1.96435,1.9644,1.96435,1.9644,38300000.0
2008-06-16 19:26:00,1.9644,1.9644,1.96365,1.96365,226200000.0
2008-06-16 19:27:00,1.96365,1.96365,1.9633,1.96335,138200000.0
2008-06-16 19:28:00,1.9633,1.9636,1.9633,1.9636,111500000.0
2008-06-16 19:29:00,1.9636,1.964,1.9636,1.9639,102800000.0
2008-06-16 19:30:00,1.9639,1.9639,1.9635,1.9636,146000000.0
2008-06-16 19:31:00,1.9636,1.9641,1.96355,1.96385,150300000.0
2008-06-16 19:32:00,1.96385,1.964,1.9636,1.9637,323100000.0
2008-06-16 19:33:00,1.9637,1.96375,1.9636,1.9636,270900000.0
2008-06-16 19:34:00,1.9636,1.9638,1.9636,1.9637,327200000.0
2008-06-16 19:35:00,1.9637,1.9637,1.96265,1.96295,342600000.0
2008-06-16 19:36:00,1.96295,1.9631,1.9627,1.96285,104200000.0
2008-06-16 19:37:00,1.96285,1.9631,1.96285,1.9629,45100000.0
2008-06-16 19:38:00,1.9628,1.96285,1.9627,1.9628,132800000.0
2008-06-16 19:39:00,1.9628,1.96305,1.9627,1.9627,267600000.0
2008-06-16 19:40:00,1.9627,1.9627,1.9625,1.96265,261200000.0
2008-06-16 19:41:00,1.9627,1.96275,1.9626,1.9626,172400000.0
2008-06-16 19:42:00,1.9626,1.96275,1.9626,1.9627,68400000.0
2008-06-16 19:43:00,1.9627,1.9628,1.9627,1.96275,130700000.0
2008-06-16 19:44:00,1.9629,1.96295,1.9628,1.9628,107800000.0
2008-06-16 19:45:00,1.9628,1.9631,1.9628,1.963,253900000.0
2008-06-16 19:46:00,1.963,1.96315,1.963,1.96315,124300000.0
2008-06-16 19:47:00,1.96315,1.96325,1.96295,1.9632,156000000.0
2008-06-16 19:48:00,1.9632,1.96355,1.9632,1.9635,111000000.0
2008-06-16 19:49:00,1.9635,1.9635,1.96325,1.9633,76600000.0
2008-06-16 19:50:00,1.96325,1.96325,1.96275,1.96275,159000000.0
2008-06-16 19:51:00,1.9628,1.9628,1.96265,1.96275,94200000.0
2008-06-16 19:52:00,1.96275,1.9628,1.9627,1.9628,108300000.0
2008-06-16 19:53:00,1.9628,1.9631,1.9628,1.963,80500000.0
2008-06-16 19:54:00,1.96295,1.9632,1.96295,1.96315,89400000.0
2008-06-16 19:55:00,1.96315,1.9632,1.96305,1.9631,63700000.0
2008-06-16 19:56:00,1.9631,1.9631,1.9629,1.963,149600000.0
2008-06-16 19:57:00,1.963,1.96305,1.963,1.963,34400000.0
2008-06-16 19:58:00,1.963,1.96305,1.96295,1.963,50000000.0
2008-06-16 19:59:00,1.963,1.96305,1.96295,1.96295,181900000.0
2008-06-16 20:00:00,1.96295,1.96295,1.9627,1.96275,123000000.0
2008-06-16 20:01:00,1.9627,1.9627,1.9626,1.9626,156600000.0
2008-06-16 20:02:00,1.9626,1.9627,1.9626,1.9626,84700000.0
2008-06-16 20:03:00,1.96265,1.9627,1.9626,1.9627,58500000.0
2008-06-16 20:04:00,1.9627,1.96295,1.9627,1.9629,149800000.0
2008-06-16 20:05:00,1.9629,1.963,1.9629,1.96295,119600000.0
2008-06-16 20:06:00,1.96295,1.96295,1.9629,1.9629,86700000.0
2008-06-16 20:07:00,1.9629,1.96295,1.9629,1.9629,60100000.0
2008-06-16 20:08:00,1.9629,1.96295,1.9629,1.9629,55100000.0
2008-06-16 20:09:00,1.9629,1.963,1.9629,1.963,64400000.0
2008-06-16 20:10:00,1.963,1.9631,1.963,1.963,44400000.0
2008-06-16 20:11:00,1.963,1.96305,1.963,1.963,50300000.0
2008-06-16 20:12:00,1.963,1.963,1.96295,1.96295,30000000.0
2008-06-16 20:13:00,1.96295,1.96305,1.96285,1.96285,105900000.0
2008-06-16 20:14:00,1.96285,1.96295,1.96285,1.9629,112700000.0
2008-06-16 20:15:00,1.9629,1.9631,1.96285,1.963,222500000.0
2008-06-16 20:16:00,1.963,1.96315,1.963,1.963,120900000.0
2008-06-16 20:17:00,1.963,1.9633,1.963,1.96325,129100000.0
2008-06-16 20:18:00,1.96325,1.9633,1.9631,1.9631,155200000.0
2008-06-16 20:19:00,1.9631,1.96315,1.963,1.963,145800000.0
2008-06-16 20:20:00,1.963,1.963,1.9628,1.9628,202000000.0
2008-06-16 20:21:00,1.9628,1.9629,1.9628,1.9629,31000000.0
2008-06-16 20:22:00,1.9629,1.9629,1.9629,1.9629,18000000.0
2008-06-16 20:23:00,1.9629,1.96305,1.96285,1.963,99500000.0
2008-06-16 20:24:00,1.963,1.9632,1.963,1.96315,41600000.0
2008-06-16 20:25:00,1.96315,1.96315,1.96305,1.96305,44100000.0
2008-06-16 20:26:00,1.96305,1.96305,1.96305,1.96305,20800000.0
2008-06-16 20:27:00,1.96305,1.96315,1.96305,1.9631,67000000.0
2008-06-16 20:28:00,1.9631,1.9631,1.9631,1.9631,146000000.0
2008-06-16 20:29:00,1.9631,1.9631,1.96305,1.9631,124900000.0
2008-06-16 20:30:00,1.9631,1.96315,1.96305,1.9631,131300000.0
2008-06-16 20:31:00,1.9631,1.9631,1.9631,1.9631,39700000.0
2008-06-16 20:32:00,1.9631,1.9631,1.9631,1.9631,39300000.0
2008-06-16 20:33:00,1.9631,1.9631,1.96305,1.96305,100300000.0
2008-06-16 20:34:00,1.96305,1.96315,1.96305,1.9631,68200000.0
2008-06-16 20:35:00,1.9631,1.9631,1.963,1.963,101700000.0
2008-06-16 20:36:00,1.963,1.96305,1.96295,1.963,188200000.0
2008-06-16 20:37:00,1.963,1.963,1.963,1.963,101400000.0
2008-06-16 20:38:00,1.963,1.9634,1.963,1.9634,176000000.0
2008-06-16 20:39:00,1.9634,1.9634,1.9631,1.9631,230000000.0
2008-06-16 20:40:00,1.9631,1.96315,1.96305,1.96305,326500000.0
2008-06-16 20:41:00,1.96305,1.96305,1.96295,1.96295,74600000.0
2008-06-16 20:42:00,1.96295,1.963,1.96295,1.96295,80100000.0
2008-06-16 20:43:00,1.96295,1.96305,1.96295,1.963,80700000.0
2008-06-16 20:44:00,1.963,1.963,1.96295,1.963,140300000.0
2008-06-16 20:45:00,1.963,1.96305,1.96295,1.96305,71700000.0
2008-06-16 20:46:00,1.96305,1.96305,1.963,1.963,170200000.0
2008-06-16 20:47:00,1.963,1.9631,1.96295,1.96305,247400000.0
2008-06-16 20:48:00,1.96305,1.9631,1.96305,1.9631,77500000.0
2008-06-16 20:49:00,1.9631,1.96315,1.96305,1.96305,86300000.0
2008-06-16 20:50:00,1.9631,1.9631,1.96305,1.9631,165500000.0
2008-06-16 20:51:00,1.9631,1.96315,1.9631,1.96315,123400000.0
2008-06-16 20:52:00,1.96315,1.9632,1.9631,1.9631,61600000.0
2008-06-16 20:53:00,1.9631,1.9633,1.9631,1.9633,251700000.0
2008-06-16 20:54:00,1.9633,1.9634,1.9632,1.9633,189600000.0
2008-06-16 20:55:00,1.9633,1.9633,1.9632,1.9632,225000000.0
2008-06-16 20:56:00,1.9632,1.9633,1.9632,1.9632,276800000.0
2008-06-16 20:57:00,1.9632,1.9633,1.9632,1.9632,190600000.0
2008-06-16 20:58:00,1.9632,1.9634,1.9632,1.9633,132700000.0
2008-06-16 20:59:00,1.9633,1.9634,1.9633,1.9634,132100000.0
2008-06-16 21:00:00,1.9634,1.9634,1.9632,1.9633,88600000.0
2008-06-16 21:01:00,1.9633,1.96335,1.9633,1.9633,33600000.0
2008-06-16 21:02:00,1.9633,1.9634,1.9633,1.9634,47600000.0
2008-06-16 21:03:00,1.9634,1.9634,1.9633,1.9633,98400000.0
2008-06-16 21:04:00,1.9633,1.9634,1.9633,1.9633,16000000.0
2008-06-16 21:05:00,1.9633,1.9633,1.9633,1.9633,19800000.0
2008-06-16 21:06:00,1.96303,1.96327,1.96295,1.96305,130200000.0
2008-06-16 21:07:00,1.9633,1.96335,1.9633,1.9633,85600000.0
2008-06-16 21:08:00,1.96335,1.9635,1.96335,1.9635,34000000.0
2008-06-16 21:09:00,1.9635,1.9635,1.9634,1.9634,11500000.0
2008-06-16 21:10:00,1.9634,1.9634,1.9634,1.9634,84800000.0
2008-06-16 21:11:00,1.9634,1.9638,1.9634,1.9638,53100000.0
2008-06-16 21:12:00,1.9638,1.96385,1.96365,1.96365,126400000.0
2008-06-16 21:13:00,1.9637,1.9638,1.9637,1.9638,41700000.0
2008-06-16 21:14:00,1.9638,1.9638,1.9638,1.9638,2800000.0
2008-06-16 21:15:00,1.9638,1.96385,1.9638,1.96385,39800000.0
2008-06-16 21:16:00,1.964,1.96415,1.96385,1.964,228500000.0
2008-06-16 21:17:00,1.9641,1.96435,1.964,1.9642,223500000.0
2008-06-16 21:18:00,1.9642,1.9642,1.96405,1.96405,152700000.0
2008-06-16 21:19:00,1.96405,1.96405,1.96385,1.964,74100000.0
2008-06-16 21:20:00,1.964,1.964,1.9639,1.9639,78800000.0
2008-06-16 21:21:00,1.9639,1.96395,1.9639,1.9639,83200000.0
2008-06-16 21:22:00,1.9639,1.96395,1.9639,1.9639,83100000.0
2008-06-16 21:23:00,1.9639,1.9639,1.9638,1.9638,94800000.0
2008-06-16 21:24:00,1.9638,1.96385,1.9638,1.96385,32500000.0
2008-06-16 21:25:00,1.9638,1.9639,1.9638,1.9638,58500000.0
2008-06-16 21:26:00,1.9638,1.9638,1.9638,1.9638,80300000.0
2008-06-16 21:27:00,1.9638,1.9638,1.96375,1.96375,123100000.0
2008-06-16 21:28:00,1.9638,1.9638,1.9637,1.9638,83400000.0
2008-06-16 21:29:00,1.9638,1.9638,1.9638,1.9638,76000000.0
2008-06-16 21:30:00,1.9638,1.9638,1.96365,1.96365,82500000.0
2008-06-16 21:31:00,1.96365,1.9637,1.96335,1.96335,123000000.0
2008-06-16 21:32:00,1.9634,1.9634,1.9634,1.9634,68000000.0
2008-06-16 21:33:00,1.9634,1.9634,1.96335,1.96335,123900000.0
2008-06-16 21:34:00,1.96335,1.96335,1.96315,1.96325,49700000.0
2008-06-16 21:35:00,1.96325,1.96325,1.96315,1.96315,16700000.0
2008-06-16 21:36:00,1.96315,1.96315,1.96315,1.96315,11800000.0
2008-06-16 21:37:00,1.96315,1.96315,1.9631,1.96315,38200000.0
2008-06-16 21:38:00,1.9632,1.9632,1.9632,1.9632,9200000.0
2008-06-16 21:39:00,1.9632,1.9632,1.9632,1.9632,42800000.0
2008-06-16 21:40:00,1.9632,1.96325,1.963,1.963,90700000.0
2008-06-16 21:41:00,1.963,1.96305,1.963,1.963,115100000.0
2008-06-16 21:42:00,1.963,1.963,1.963,1.963,165500000.0
2008-06-16 21:43:00,1.963,1.9631,1.963,1.963,67700000.0
2008-06-16 21:44:00,1.963,1.9631,1.963,1.9631,167000000.0
2008-06-16 21:45:00,1.9631,1.9631,1.963,1.963,43700000.0
2008-06-16 21:46:00,1.963,1.96305,1.963,1.963,63500000.0
2008-06-16 21:47:00,1.963,1.9631,1.963,1.9631,70800000.0
2008-06-16 21:48:00,1.9631,1.9631,1.963,1.963,61900000.0
2008-06-16 21:49:00,1.963,1.963,1.963,1.963,30200000.0
2008-06-16 21:50:00,1.96305,1.96305,1.96305,1.96305,28100000.0
2008-06-16 21:51:00,1.96305,1.9631,1.96305,1.9631,28600000.0
2008-06-16 21:52:00,1.9631,1.9631,1.9631,1.9631,15000000.0
2008-06-16 21:53:00,1.96305,1.9631,1.96305,1.9631,51900000.0
2008-06-16 21:54:00,1.9631,1.96315,1.9631,1.96315,11900000.0
2008-06-16 21:55:00,1.96315,1.96315,1.9631,1.9631,40100000.0
2008-06-16 21:56:00,1.9631,1.9632,1.9631,1.9632,31400000.0
2008-06-16 21:57:00,1.9632,1.9632,1.9632,1.9632,6000000.0
2008-06-16 21:58:00,1.96315,1.9632,1.9631,1.9632,13600000.0
2008-06-16 21:59:00,1.9632,1.9632,1.96315,1.96315,51200000.0
2008-06-16 22:00:00,1.96315,1.96315,1.9631,1.9631,57100000.0
2008-06-16 22:01:00,1.9631,1.9631,1.9631,1.9631,36400000.0
2008-06-16 22:02:00,1.9631,1.9631,1.9631,1.9631,15600000.0
2008-06-16 22:03:00,1.9631,1.9631,1.96305,1.96305,46900000.0
2008-06-16 22:04:00,1.96305,1.9631,1.963,1.9631,16100000.0
2008-06-16 22:05:00,1.9631,1.9631,1.9631,1.9631,4000000.0
2008-06-16 22:06:00,1.9631,1.9631,1.963,1.9631,7900000.0
2008-06-16 22:07:00,1.9631,1.9631,1.963,1.963,3300000.0
2008-06-16 22:08:00,1.96278,1.9628,1.96275,1.96278,53500000.0
2008-06-16 22:09:00,1.96305,1.96315,1.96305,1.9631,47300000.0
2008-06-16 22:10:00,1.9631,1.9631,1.9631,1.9631,20000000.0
2008-06-16 22:11:00,1.96305,1.96305,1.963,1.963,9100000.0
2008-06-16 22:12:00,1.9631,1.9631,1.9631,1.9631,6000000.0
2008-06-16 22:13:00,1.9631,1.9631,1.963,1.963,2300000.0
2008-06-16 22:14:00,1.963,1.96305,1.96285,1.96305,49400000.0
2008-06-16 22:15:00,1.96305,1.96305,1.963,1.963,5300000.0
2008-06-16 22:16:00,1.96305,1.96305,1.963,1.963,16700000.0
2008-06-16 22:17:00,1.963,1.963,1.963,1.963,10200000.0
2008-06-16 22:18:00,1.963,1.96305,1.963,1.96305,40100000.0
2008-06-16 22:19:00,1.96305,1.96305,1.96305,1.96305,2000000.0
2008-06-16 22:20:00,1.96305,1.9633,1.96305,1.9633,52200000.0
2008-06-16 22:21:00,1.9633,1.9633,1.96315,1.96315,12300000.0
2008-06-16 22:22:00,1.96315,1.96315,1.96305,1.96315,28500000.0
2008-06-16 22:23:00,1.96315,1.96315,1.9631,1.9631,18500000.0
2008-06-16 22:24:00,1.9631,1.9631,1.963,1.963,13500000.0
2008-06-16 22:25:00,1.963,1.963,1.963,1.963,1800000.0
2008-06-16 22:26:00,1.963,1.963,1.963,1.963,4800000.0
2008-06-16 22:27:00,1.963,1.9631,1.963,1.9631,30300000.0
2008-06-16 22:28:00,1.96305,1.9631,1.96305,1.9631,29100000.0
2008-06-16 22:29:00,1.9631,1.9631,1.9631,1.9631,5300000.0
2008-06-16 22:30:00,1.9631,1.9631,1.96305,1.96305,4600000.0
2008-06-16 22:31:00,1.96305,1.9631,1.96305,1.9631,7800000.0
2008-06-16 22:32:00,1.9631,1.96315,1.9631,1.96315,3300000.0
2008-06-16 22:33:00,1.96315,1.96315,1.9631,1.9631,2300000.0
2008-06-16 22:34:00,1.9631,1.9631,1.9631,1.9631,1300000.0
2008-06-16 22:35:00,1.9631,1.9631,1.9631,1.9631,8500000.0
2008-06-16 22:36:00,1.9631,1.9632,1.9631,1.9632,17900000.0
2008-06-16 22:37:00,1.96315,1.96315,1.96315,1.96315,2000000.0
2008-06-16 22:38:00,1.9632,1.9632,1.96315,1.9632,3300000.0
2008-06-16 22:39:00,1.9632,1.9632,1.96315,1.96315,2300000.0
2008-06-16 22:40:00,1.9632,1.96325,1.96315,1.96325,26000000.0
2008-06-16 22:41:00,1.9632,1.9633,1.96315,1.96325,13000000.0
2008-06-16 22:42:00,1.96289,1.96303,1.96289,1.96294,48300000.0
2008-06-16 22:43:00,1.96325,1.9634,1.96325,1.96335,28700000.0
2008-06-16 22:44:00,1.9633,1.9633,1.9631,1.9631,51700000.0
2008-06-16 22:45:00,1.9631,1.96315,1.9631,1.9631,21100000.0
2008-06-16 22:46:00,1.9631,1.9631,1.963,1.963,6000000.0
2008-06-16 22:47:00,1.9631,1.9631,1.963,1.963,3300000.0
2008-06-16 22:48:00,1.963,1.963,1.9629,1.9629,41400000.0
2008-06-16 22:49:00,1.96295,1.96305,1.96295,1.96305,12700000.0
2008-06-16 22:50:00,1.96305,1.96305,1.96305,1.96305,5300000.0
2008-06-16 22:51:00,1.96305,1.96305,1.96295,1.963,34500000.0
2008-06-16 22:52:00,1.963,1.96305,1.96295,1.963,58300000.0
2008-06-16 22:53:00,1.96305,1.9632,1.96305,1.9632,15000000.0
2008-06-16 22:54:00,1.9632,1.9634,1.9632,1.96325,76000000.0
2008-06-16 22:55:00,1.9633,1.96355,1.9632,1.9633,54100000.0
2008-06-16 22:56:00,1.9632,1.96345,1.9632,1.96345,48900000.0
2008-06-16 22:57:00,1.9634,1.96345,1.9632,1.9632,66300000.0
2008-06-16 22:58:00,1.9632,1.9632,1.9632,1.9632,7700000.0
2008-06-16 22:59:00,1.9632,1.9633,1.9632,1.9633,20600000.0
2008-06-16 23:00:00,1.9633,1.9633,1.9633,1.9633,2800000.0
2008-06-16 23:01:00,1.9633,1.9633,1.9633,1.9633,16800000.0
2008-06-16 23:02:00,1.96274,1.96287,1.96274,1.96287,43000000.0
2008-06-16 23:03:00,1.9632,1.9632,1.9632,1.9632,1900000.0
2008-06-16 23:04:00,1.9632,1.9632,1.9632,1.9632,5700000.0
2008-06-16 23:05:00,1.9632,1.9633,1.9632,1.9632,17700000.0
2008-06-16 23:06:00,1.9632,1.9632,1.9632,1.9632,3800000.0
2008-06-16 23:07:00,1.96325,1.96335,1.96325,1.96335,25700000.0
2008-06-16 23:08:00,1.9634,1.96345,1.9634,1.96345,3800000.0
2008-06-16 23:09:00,1.9634,1.9635,1.9634,1.9635,11500000.0
2008-06-16 23:10:00,1.9635,1.9635,1.96345,1.96345,10100000.0
2008-06-16 23:11:00,1.9634,1.9635,1.9633,1.96345,18700000.0
2008-06-16 23:12:00,1.96345,1.96345,1.9632,1.9632,28100000.0
2008-06-16 23:13:00,1.9632,1.9632,1.9632,1.9632,1900000.0
2008-06-16 23:14:00,1.9632,1.9632,1.96315,1.96315,2900000.0
2008-06-16 23:15:00,1.96292,1.96303,1.96292,1.96303,4900000.0
2008-06-16 23:16:00,1.96315,1.9632,1.9631,1.96315,27100000.0
2008-06-16 23:17:00,1.96315,1.96315,1.9631,1.9631,16700000.0
2008-06-16 23:18:00,1.9631,1.96315,1.9631,1.96315,12400000.0
2008-06-16 23:19:00,1.96315,1.96315,1.96315,1.96315,7000000.0
2008-06-16 23:20:00,1.96291,1.96306,1.96291,1.96305,55000000.0
2008-06-16 23:21:00,1.96299,1.96307,1.96292,1.96293,34400000.0
2008-06-16 23:22:00,1.96292,1.963,1.96285,1.96288,13600000.0
2008-06-16 23:23:00,1.96315,1.96315,1.9631,1.9631,11800000.0
2008-06-16 23:24:00,1.9631,1.9633,1.96295,1.963,22300000.0
2008-06-16 23:25:00,1.963,1.963,1.96295,1.963,7200000.0
2008-06-16 23:26:00,1.963,1.963,1.963,1.963,1300000.0
2008-06-16 23:27:00,1.9631,1.96315,1.9631,1.9631,4900000.0
2008-06-16 23:28:00,1.9631,1.96315,1.9631,1.96315,11700000.0
2008-06-16 23:29:00,1.96315,1.96315,1.96315,1.96315,1000000.0
2008-06-16 23:30:00,1.9631,1.96315,1.9631,1.9631,14600000.0
2008-06-16 23:31:00,1.9631,1.9631,1.96305,1.96305,8000000.0
2008-06-16 23:32:00,1.96315,1.96315,1.96315,1.96315,3000000.0
2008-06-16 23:33:00,1.96315,1.96315,1.96305,1.96305,4300000.0
2008-06-16 23:34:00,1.96305,1.96305,1.96305,1.96305,2000000.0
2008-06-16 23:35:00,1.96305,1.96305,1.96305,1.96305,4000000.0
2008-06-16 23:36:00,1.96305,1.96305,1.96305,1.96305,2000000.0
2008-06-16 23:37:00,1.96305,1.96315,1.96305,1.96305,15000000.0
2008-06-16 23:38:00,1.96305,1.96305,1.96305,1.96305,3000000.0
2008-06-16 23:39:00,1.96305,1.96305,1.963,1.96305,7000000.0
2008-06-16 23:40:00,1.96305,1.9635,1.96305,1.9633,84800000.0
2008-06-16 23:41:00,1.9633,1.9633,1.9631,1.9633,16300000.0
2008-06-16 23:42:00,1.9632,1.9632,1.9631,1.9631,12900000.0
2008-06-16 23:43:00,1.9631,1.9631,1.9631,1.9631,5000000.0
2008-06-16 23:44:00,1.9631,1.9631,1.96295,1.963,10500000.0
2008-06-16 23:45:00,1.96305,1.96305,1.96295,1.96295,7200000.0
2008-06-16 23:46:00,1.96305,1.9631,1.9629,1.96305,39900000.0
2008-06-16 23:47:00,1.96295,1.96295,1.96295,1.96295,1300000.0
2008-06-16 23:48:00,1.96285,1.96285,1.96267,1.96281,60400000.0
2008-06-16 23:49:00,1.96295,1.963,1.96295,1.963,11800000.0
2008-06-16 23:50:00,1.963,1.963,1.963,1.963,1000000.0
2008-06-16 23:51:00,1.963,1.9632,1.963,1.9632,7700000.0
2008-06-16 23:52:00,1.96315,1.9632,1.963,1.963,5600000.0
2008-06-16 23:53:00,1.96296,1.96307,1.96296,1.96302,133499998.0
2008-06-16 23:54:00,1.963,1.9631,1.963,1.9631,6500000.0
2008-06-16 23:55:00,1.96305,1.9631,1.96305,1.9631,3300000.0
2008-06-16 23:56:00,1.9631,1.96315,1.9631,1.96315,24800000.0
2008-06-16 23:57:00,1.963,1.963,1.963,1.963,2600000.0
2008-06-16 23:58:00,1.963,1.9631,1.963,1.9631,23900000.0
2008-06-16 23:59:00,1.9631,1.9631,1.9631,1.9631,1000000.0
2008-06-17 00:00:00,1.9631,1.9632,1.9631,1.9631,16300000.0
2008-06-17 00:01:00,1.9631,1.9631,1.9631,1.9631,3100000.0
2008-06-17 00:02:00,1.9631,1.9631,1.9631,1.9631,1800000.0
2008-06-17 00:03:00,1.9631,1.9632,1.9631,1.9631,19500000.0
2008-06-17 00:04:00,1.9631,1.9631,1.9631,1.9631,4000000.0
2008-06-17 00:05:00,1.9631,1.9633,1.9631,1.9632,54100000.0
2008-06-17 00:06:00,1.9632,1.9634,1.9632,1.9633,77300000.0
2008-06-17 00:07:00,1.9633,1.9633,1.9633,1.9633,59800000.0
2008-06-17 00:08:00,1.9633,1.9633,1.9632,1.9632,46500000.0
2008-06-17 00:09:00,1.9632,1.9633,1.9632,1.9633,58300000.0
2008-06-17 00:10:00,1.9633,1.9633,1.9633,1.9633,1800000.0
2008-06-17 00:11:00,1.9635,1.9635,1.96328,1.96335,90800000.0
2008-06-17 00:12:00,1.9633,1.9635,1.9633,1.9635,32400000.0
2008-06-17 00:13:00,1.9635,1.9636,1.9635,1.96355,40100000.0
2008-06-17 00:14:00,1.96355,1.96355,1.96355,1.96355,4000000.0
2008-06-17 00:15:00,1.96355,1.96355,1.96355,1.96355,2000000.0
2008-06-17 00:16:00,1.96355,1.96355,1.96355,1.96355,6400000.0
2008-06-17 00:17:00,1.96355,1.96385,1.9635,1.96385,61700000.0
2008-06-17 00:18:00,1.9638,1.9642,1.96355,1.964,137200000.0
2008-06-17 00:19:00,1.964,1.964,1.964,1.964,17100000.0
2008-06-17 00:20:00,1.964,1.964,1.964,1.964,3800000.0
2008-06-17 00:21:00,1.9642,1.9642,1.964,1.9641,43700000.0
2008-06-17 00:22:00,1.9641,1.96415,1.9641,1.96415,59500000.0
2008-06-17 00:23:00,1.96415,1.9646,1.9641,1.9642,79400000.0
2008-06-17 00:24:00,1.9643,1.9644,1.964,1.964,140000000.0
2008-06-17 00:25:00,1.96405,1.9644,1.964,1.964,36900000.0
2008-06-17 00:26:00,1.9641,1.9641,1.964,1.964,26200000.0
2008-06-17 00:27:00,1.964,1.9642,1.964,1.9642,85600000.0
2008-06-17 00:28:00,1.9643,1.9643,1.9643,1.9643,5700000.0
2008-06-17 00:29:00,1.9643,1.9643,1.9643,1.9643,3100000.0
2008-06-17 00:30:00,1.9643,1.9643,1.9643,1.9643,4700000.0
2008-06-17 00:31:00,1.96415,1.96415,1.96398,1.96414,21400000.0
2008-06-17 00:32:00,1.9642,1.96425,1.96416,1.96418,30400000.0
2008-06-17 00:33:00,1.9643,1.9643,1.9643,1.9643,9400000.0
2008-06-17 00:34:00,1.9643,1.9643,1.964,1.964,36000000.0
2008-06-17 00:35:00,1.964,1.964,1.9636,1.9636,2900000.0
2008-06-17 00:36:00,1.9636,1.964,1.9636,1.964,17600000.0
2008-06-17 00:37:00,1.964,1.9641,1.964,1.964,8200000.0
2008-06-17 00:38:00,1.964,1.964,1.9637,1.964,74200000.0
2008-06-17 00:39:00,1.964,1.964,1.9637,1.9637,26900000.0
2008-06-17 00:40:00,1.9637,1.9637,1.9637,1.9637,5700000.0
2008-06-17 00:41:00,1.9635,1.9635,1.9635,1.9635,1400000.0
2008-06-17 00:42:00,1.9635,1.9637,1.9635,1.9637,81500000.0
2008-06-17 00:43:00,1.9637,1.9637,1.9637,1.9637,19900000.0
2008-06-17 00:44:00,1.9637,1.9637,1.9637,1.9637,40900000.0
2008-06-17 00:45:00,1.9637,1.9637,1.9637,1.9637,52900000.0
2008-06-17 00:46:00,1.9637,1.9637,1.9637,1.9637,6400000.0
2008-06-17 00:47:00,1.96375,1.96385,1.96372,1.96373,179700000.0
2008-06-17 00:48:00,1.9637,1.9637,1.9637,1.9637,10100000.0
2008-06-17 00:49:00,1.9637,1.964,1.9637,1.9637,43500000.0
2008-06-17 00:50:00,1.9638,1.964,1.9638,1.9639,70100000.0
2008-06-17 00:51:00,1.9639,1.9639,1.9637,1.9639,40400000.0
2008-06-17 00:52:00,1.9642,1.9642,1.9637,1.964,68200000.0
2008-06-17 00:53:00,1.9641,1.9641,1.9641,1.9641,16000000.0
2008-06-17 00:54:00,1.9641,1.9642,1.9641,1.9641,22500000.0
2008-06-17 00:55:00,1.9641,1.9643,1.9641,1.9643,15400000.0
2008-06-17 00:56:00,1.9643,1.9643,1.9637,1.964,94000000.0
2008-06-17 00:57:00,1.964,1.9642,1.9637,1.964,155000000.0
2008-06-17 00:58:00,1.96395,1.964,1.96395,1.964,49000000.0
2008-06-17 00:59:00,1.964,1.9643,1.9638,1.9643,149100000.0
2008-06-17 01:00:00,1.9646,1.9646,1.9642,1.9643,168000000.0
2008-06-17 01:01:00,1.9643,1.9645,1.9642,1.96435,64400000.0
2008-06-17 01:02:00,1.9643,1.9643,1.9639,1.964,168000000.0
2008-06-17 01:03:00,1.964,1.964,1.9638,1.9639,25200000.0
2008-06-17 01:04:00,1.9639,1.9639,1.9637,1.9637,16200000.0
2008-06-17 01:05:00,1.964,1.964,1.964,1.964,1000000.0
2008-06-17 01:06:00,1.9637,1.964,1.9637,1.964,7600000.0
2008-06-17 01:07:00,1.964,1.964,1.964,1.964,1000000.0
2008-06-17 01:08:00,1.9637,1.964,1.9637,1.964,7200000.0
2008-06-17 01:09:00,1.964,1.964,1.964,1.964,2000000.0
2008-06-17 01:10:00,1.964,1.964,1.964,1.964,1000000.0
2008-06-17 01:11:00,1.9637,1.9641,1.9637,1.964,37400000.0
2008-06-17 01:12:00,1.964,1.964,1.9637,1.9637,17800000.0
2008-06-17 01:13:00,1.964,1.9641,1.9637,1.9637,24900000.0
2008-06-17 01:14:00,1.9637,1.9638,1.9637,1.9637,19900000.0
2008-06-17 01:15:00,1.9637,1.9637,1.9636,1.9636,79800000.0
2008-06-17 01:16:00,1.9636,1.9636,1.9633,1.9635,75300000.0
2008-06-17 01:17:00,1.9634,1.9634,1.963,1.9633,26800000.0
2008-06-17 01:18:00,1.9633,1.9635,1.9633,1.9635,71300000.0
2008-06-17 01:19:00,1.9635,1.9635,1.9635,1.9635,13600000.0
2008-06-17 01:20:00,1.9635,1.9635,1.9635,1.9635,3600000.0
2008-06-17 01:21:00,1.96335,1.96335,1.96311,1.96311,40299999.0
2008-06-17 01:22:00,1.96325,1.96349,1.96325,1.96338,104200000.0
2008-06-17 01:23:00,1.96341,1.96341,1.96319,1.96324,71699998.0
2008-06-17 01:24:00,1.9635,1.9635,1.9635,1.9635,1800000.0
2008-06-17 01:25:00,1.9635,1.9635,1.9634,1.9634,22600000.0
2008-06-17 01:26:00,1.9634,1.9634,1.9633,1.9633,17000000.0
2008-06-17 01:27:00,1.9634,1.9634,1.9633,1.9634,6000000.0
2008-06-17 01:28:00,1.9634,1.9634,1.9628,1.963,28100000.0
2008-06-17 01:29:00,1.9628,1.9628,1.9628,1.9628,10800000.0
2008-06-17 01:30:00,1.9628,1.963,1.9628,1.9629,8800000.0
2008-06-17 01:31:00,1.9628,1.963,1.9628,1.9628,34200000.0
2008-06-17 01:32:00,1.9628,1.963,1.9628,1.963,51800000.0
2008-06-17 01:33:00,1.963,1.963,1.9628,1.9628,10600000.0
2008-06-17 01:34:00,1.9628,1.9628,1.9625,1.9625,52600000.0
2008-06-17 01:35:00,1.9625,1.9625,1.9625,1.9625,16500000.0
2008-06-17 01:36:00,1.9625,1.96255,1.9625,1.96255,3900000.0
2008-06-17 01:37:00,1.9626,1.96265,1.9626,1.96265,4000000.0
2008-06-17 01:38:00,1.96255,1.96265,1.96255,1.96265,3000000.0
2008-06-17 01:39:00,1.9627,1.96275,1.9625,1.96275,44200000.0
2008-06-17 01:40:00,1.96265,1.96265,1.96255,1.96255,2000000.0
2008-06-17 01:41:00,1.96255,1.9629,1.9625,1.9629,37600000.0
2008-06-17 01:42:00,1.9629,1.9629,1.9629,1.9629,1800000.0
2008-06-17 01:43:00,1.9629,1.9629,1.9625,1.9626,88400000.0
2008-06-17 01:44:00,1.96244,1.96257,1.96233,1.96257,19900000.0
2008-06-17 01:45:00,1.96265,1.96265,1.9626,1.9626,2800000.0
2008-06-17 01:46:00,1.9626,1.9626,1.9626,1.9626,1800000.0
2008-06-17 01:47:00,1.9626,1.96265,1.9626,1.96265,4000000.0
2008-06-17 01:48:00,1.96265,1.96275,1.96265,1.96275,3800000.0
2008-06-17 01:49:00,1.96275,1.9628,1.9627,1.9627,26800000.0
2008-06-17 01:50:00,1.9627,1.9627,1.9627,1.9627,5000000.0
2008-06-17 01:51:00,1.96257,1.96263,1.96257,1.9626,52500000.0
2008-06-17 01:52:00,1.96257,1.96261,1.96245,1.96261,184700000.0
2008-06-17 01:53:00,1.9626,1.96267,1.96255,1.9626,396600002.0
2008-06-17 01:54:00,1.9627,1.9628,1.9627,1.9628,20500000.0
2008-06-17 01:55:00,1.9628,1.96295,1.9628,1.9629,16100000.0
2008-06-17 01:56:00,1.96285,1.9631,1.96285,1.9631,19500000.0
2008-06-17 01:57:00,1.9631,1.9631,1.963,1.963,34600000.0
2008-06-17 01:58:00,1.963,1.963,1.963,1.963,12000000.0
2008-06-17 01:59:00,1.963,1.963,1.9629,1.9629,22400000.0
2008-06-17 02:00:00,1.9629,1.96305,1.9629,1.963,146599999.0
2008-06-17 02:01:00,1.963,1.96305,1.9628,1.9628,34600000.0
2008-06-17 02:02:00,1.9628,1.9628,1.9625,1.9625,86100000.0
2008-06-17 02:03:00,1.9625,1.9625,1.9625,1.9625,71200000.0
2008-06-17 02:04:00,1.9625,1.9625,1.9624,1.9624,99800000.0
2008-06-17 02:05:00,1.9624,1.9624,1.96235,1.96235,93600000.0
2008-06-17 02:06:00,1.96235,1.9624,1.9623,1.9623,476600000.0
2008-06-17 02:07:00,1.96235,1.9624,1.9623,1.9623,221100002.0
2008-06-17 02:08:00,1.9623,1.9624,1.9623,1.9624,23800000.0
2008-06-17 02:09:00,1.9624,1.9625,1.96235,1.9625,22700000.0
2008-06-17 02:10:00,1.9625,1.9625,1.9625,1.9625,6200000.0
2008-06-17 02:11:00,1.96245,1.9625,1.9623,1.9623,175399998.0
2008-06-17 02:12:00,1.9623,1.9623,1.9623,1.9623,243499998.0
2008-06-17 02:13:00,1.9623,1.9623,1.96215,1.96215,160200000.0
2008-06-17 02:14:00,1.96215,1.96215,1.9615,1.96205,281000000.0
2008-06-17 02:15:00,1.962,1.962,1.962,1.962,17500000.0
2008-06-17 02:16:00,1.962,1.962,1.9617,1.9618,60300000.0
2008-06-17 02:17:00,1.9618,1.9618,1.9618,1.9618,2000000.0
2008-06-17 02:18:00,1.9618,1.9618,1.9617,1.96175,17800000.0
2008-06-17 02:19:00,1.9617,1.96175,1.9617,1.96175,19000000.0
2008-06-17 02:20:00,1.96175,1.96175,1.9617,1.9617,57200000.0
2008-06-17 02:21:00,1.9617,1.9617,1.9617,1.9617,7000000.0
2008-06-17 02:22:00,1.9617,1.96225,1.9617,1.96225,37900000.0
2008-06-17 02:23:00,1.96225,1.96225,1.96175,1.962,133700000.0
2008-06-17 02:24:00,1.9621,1.9621,1.9621,1.9621,3000000.0
2008-06-17 02:25:00,1.9621,1.9623,1.9621,1.9623,10000000.0
2008-06-17 02:26:00,1.96235,1.96245,1.9623,1.9623,72000000.0
2008-06-17 02:27:00,1.9623,1.9625,1.9623,1.9625,49300000.0
2008-06-17 02:28:00,1.96235,1.96235,1.9623,1.96235,19500000.0
2008-06-17 02:29:00,1.9623,1.9625,1.9623,1.9625,3500000.0
2008-06-17 02:30:00,1.9623,1.9623,1.96215,1.96215,23700000.0
2008-06-17 02:31:00,1.96215,1.96215,1.96215,1.96215,2000000.0
2008-06-17 02:32:00,1.96215,1.96215,1.9621,1.9621,30200000.0
2008-06-17 02:33:00,1.9621,1.9625,1.9621,1.9625,46500000.0
2008-06-17 02:34:00,1.9625,1.9625,1.9624,1.9624,6000000.0
2008-06-17 02:35:00,1.9621,1.9621,1.9621,1.9621,2200000.0
2008-06-17 02:36:00,1.9624,1.9624,1.9621,1.9621,97800000.0
2008-06-17 02:37:00,1.9621,1.9623,1.96185,1.96205,113199998.0
2008-06-17 02:38:00,1.96205,1.96205,1.96195,1.96205,9800000.0
2008-06-17 02:39:00,1.96205,1.96205,1.962,1.962,32500000.0
2008-06-17 02:40:00,1.962,1.962,1.96185,1.96185,30900000.0
2008-06-17 02:41:00,1.9618,1.9618,1.9618,1.9618,22400000.0
2008-06-17 02:42:00,1.96195,1.962,1.96185,1.96185,14500000.0
2008-06-17 02:43:00,1.9618,1.9618,1.9618,1.9618,26200000.0
2008-06-17 02:44:00,1.9618,1.9618,1.9618,1.9618,54400000.0
2008-06-17 02:45:00,1.9619,1.962,1.96185,1.962,32400000.0
2008-06-17 02:46:00,1.962,1.962,1.962,1.962,12000000.0
2008-06-17 02:47:00,1.962,1.962,1.9618,1.9618,9400000.0
2008-06-17 02:48:00,1.9618,1.962,1.9618,1.962,6800000.0
2008-06-17 02:49:00,1.9618,1.9618,1.9618,1.9618,1400000.0
2008-06-17 02:50:00,1.9618,1.962,1.9618,1.9618,19800000.0
2008-06-17 02:51:00,1.9618,1.96205,1.9618,1.962,24600000.0
2008-06-17 02:52:00,1.96205,1.96205,1.962,1.962,16300000.0
2008-06-17 02:53:00,1.962,1.962,1.962,1.962,9300000.0
2008-06-17 02:54:00,1.962,1.962,1.9618,1.9618,21800000.0
2008-06-17 02:55:00,1.9618,1.96185,1.9618,1.96185,18400000.0
2008-06-17 02:56:00,1.9618,1.9619,1.96165,1.96165,62800000.0
2008-06-17 02:57:00,1.96165,1.96185,1.96165,1.96185,11000000.0
2008-06-17 02:58:00,1.9618,1.96185,1.9616,1.9616,77600000.0
2008-06-17 02:59:00,1.96175,1.9618,1.9616,1.9618,75800000.0
2008-06-17 03:00:00,1.9618,1.962,1.96165,1.962,160300000.0
2008-06-17 03:01:00,1.962,1.9623,1.962,1.9623,143100000.0
2008-06-17 03:02:00,1.9623,1.9623,1.9623,1.9623,49300000.0
2008-06-17 03:03:00,1.9623,1.96285,1.96225,1.9627,127900000.0
2008-06-17 03:04:00,1.9627,1.963,1.9627,1.96295,125000000.0
2008-06-17 03:05:00,1.963,1.96315,1.9626,1.96315,148600000.0
2008-06-17 03:06:00,1.96315,1.9632,1.9627,1.963,55700000.0
2008-06-17 03:07:00,1.963,1.96305,1.963,1.96305,35700000.0
2008-06-17 03:08:00,1.9631,1.9634,1.963,1.9634,105400000.0
2008-06-17 03:09:00,1.9634,1.9636,1.9633,1.9636,137000000.0
2008-06-17 03:10:00,1.9637,1.96405,1.9637,1.96405,70500000.0
2008-06-17 03:11:00,1.96405,1.96425,1.96375,1.9642,109000000.0
2008-06-17 03:12:00,1.96405,1.9645,1.96405,1.9645,243500000.0
2008-06-17 03:13:00,1.9645,1.9645,1.9643,1.9643,139000000.0
2008-06-17 03:14:00,1.9643,1.9645,1.9643,1.9645,156300000.0
2008-06-17 03:15:00,1.9646,1.9646,1.9645,1.9645,149500000.0
2008-06-17 03:16:00,1.9645,1.96505,1.9645,1.965,146000000.0
2008-06-17 03:17:00,1.965,1.96585,1.96485,1.9651,236000000.0
2008-06-17 03:18:00,1.9651,1.9652,1.9648,1.965,217400000.0
2008-06-17 03:19:00,1.965,1.9657,1.9649,1.96555,247800000.0
2008-06-17 03:20:00,1.9656,1.9658,1.9655,1.9656,134600000.0
2008-06-17 03:21:00,1.9656,1.96615,1.9655,1.96595,152600000.0
2008-06-17 03:22:00,1.9659,1.9662,1.9659,1.9662,145700000.0
2008-06-17 03:23:00,1.9662,1.9665,1.966,1.9665,205600000.0
2008-06-17 03:24:00,1.9665,1.9665,1.966,1.96615,255300000.0
2008-06-17 03:25:00,1.96615,1.96615,1.966,1.96615,59100000.0
2008-06-17 03:26:00,1.96615,1.9662,1.9659,1.9661,80800000.0
2008-06-17 03:27:00,1.9661,1.9661,1.9659,1.9659,38300000.0
2008-06-17 03:28:00,1.9659,1.9659,1.9659,1.9659,2000000.0
2008-06-17 03:29:00,1.9659,1.9659,1.9658,1.9658,108600000.0
2008-06-17 03:30:00,1.9658,1.9658,1.9656,1.9656,48300000.0
2008-06-17 03:31:00,1.9656,1.966,1.9655,1.9658,180700000.0
2008-06-17 03:32:00,1.9659,1.9659,1.96565,1.9658,38100000.0
2008-06-17 03:33:00,1.9658,1.966,1.9658,1.9659,324000002.0
2008-06-17 03:34:00,1.9659,1.96605,1.9659,1.96605,112300000.0
2008-06-17 03:35:00,1.9661,1.96625,1.96605,1.96605,105800000.0
2008-06-17 03:36:00,1.96605,1.96635,1.966,1.9662,226900000.0
2008-06-17 03:37:00,1.9662,1.9665,1.9662,1.9663,344699998.0
2008-06-17 03:38:00,1.9663,1.9663,1.9659,1.96595,220700000.0
2008-06-17 03:39:00,1.96595,1.96615,1.9659,1.9661,107199999.0
2008-06-17 03:40:00,1.9661,1.9661,1.9658,1.96595,75300000.0
2008-06-17 03:41:00,1.96595,1.966,1.96535,1.9656,120900000.0
2008-06-17 03:42:00,1.9656,1.9656,1.9653,1.9655,170300000.0
2008-06-17 03:43:00,1.9653,1.9655,1.9653,1.9654,201000000.0
2008-06-17 03:44:00,1.9654,1.9663,1.9653,1.9661,472800002.0
2008-06-17 03:45:00,1.9661,1.9665,1.96585,1.9661,237600000.0
2008-06-17 03:46:00,1.9661,1.9661,1.96545,1.9657,152200000.0
2008-06-17 03:47:00,1.9658,1.9667,1.9658,1.9662,314700000.0
2008-06-17 03:48:00,1.9663,1.9663,1.96625,1.96625,87900000.0
2008-06-17 03:49:00,1.96625,1.9663,1.96605,1.96605,102600000.0
2008-06-17 03:50:00,1.96605,1.96605,1.9656,1.9656,149700000.0
2008-06-17 03:51:00,1.9656,1.9662,1.96555,1.9662,350000000.0
2008-06-17 03:52:00,1.9662,1.9663,1.9661,1.9662,79500000.0
2008-06-17 03:53:00,1.9662,1.96635,1.9661,1.9663,166400000.0
2008-06-17 03:54:00,1.9663,1.96645,1.9663,1.96635,28100000.0
2008-06-17 03:55:00,1.9664,1.9664,1.9663,1.9664,90900000.0
2008-06-17 03:56:00,1.9664,1.9664,1.9663,1.9663,57600000.0
2008-06-17 03:57:00,1.9663,1.9663,1.9661,1.96625,59000000.0
2008-06-17 03:58:00,1.96625,1.96625,1.9662,1.9662,22200000.0
2008-06-17 03:59:00,1.9662,1.96625,1.9662,1.96625,26800000.0
2008-06-17 04:00:00,1.96625,1.96625,1.966,1.966,127000000.0
2008-06-17 04:01:00,1.966,1.9663,1.966,1.9662,146300000.0
2008-06-17 04:02:00,1.96615,1.96615,1.9661,1.9661,28500000.0
2008-06-17 04:03:00,1.9661,1.9663,1.9661,1.9663,132800000.0
2008-06-17 04:04:00,1.9663,1.9664,1.96615,1.9664,78500000.0
2008-06-17 04:05:00,1.9664,1.9664,1.9664,1.9664,19600000.0
2008-06-17 04:06:00,1.9664,1.96665,1.9664,1.96655,156699999.0
2008-06-17 04:07:00,1.9666,1.9668,1.96655,1.96665,114600000.0
2008-06-17 04:08:00,1.9666,1.9666,1.96645,1.96645,128800000.0
2008-06-17 04:09:00,1.96645,1.96645,1.96605,1.9661,58600000.0
2008-06-17 04:10:00,1.96615,1.9663,1.966,1.9663,142100001.0
2008-06-17 04:11:00,1.96625,1.9667,1.96625,1.9667,57700000.0
2008-06-17 04:12:00,1.96655,1.967,1.96655,1.967,104500000.0
2008-06-17 04:13:00,1.967,1.967,1.9668,1.96685,84100000.0
2008-06-17 04:14:00,1.9669,1.96715,1.9669,1.967,65800000.0
2008-06-17 04:15:00,1.96695,1.96695,1.9667,1.9668,71700000.0
2008-06-17 04:16:00,1.9668,1.96695,1.9667,1.9667,181400000.0
2008-06-17 04:17:00,1.96665,1.9668,1.9666,1.9667,50300000.0
2008-06-17 04:18:00,1.9667,1.9668,1.9663,1.9663,84900000.0
2008-06-17 04:19:00,1.9663,1.9667,1.9662,1.9667,213000000.0
2008-06-17 04:20:00,1.9667,1.9668,1.9665,1.9667,57800000.0
2008-06-17 04:21:00,1.9667,1.9667,1.9665,1.96655,53800000.0
2008-06-17 04:22:00,1.9666,1.9667,1.9665,1.9665,62700000.0
2008-06-17 04:23:00,1.9665,1.9665,1.9663,1.9663,18000000.0
2008-06-17 04:24:00,1.9662,1.9663,1.966,1.966,166000000.0
2008-06-17 04:25:00,1.96605,1.9662,1.96605,1.9662,58700000.0
2008-06-17 04:26:00,1.9662,1.96635,1.966,1.9662,196500001.0
2008-06-17 04:27:00,1.96615,1.96655,1.96615,1.9663,201700000.0
2008-06-17 04:28:00,1.9664,1.9666,1.9662,1.9662,117400000.0
2008-06-17 04:29:00,1.9662,1.9666,1.9662,1.96645,43100000.0
2008-06-17 04:30:00,1.96645,1.96645,1.9664,1.96645,6900000.0
2008-06-17 04:31:00,1.9664,1.9664,1.9664,1.9664,45300000.0
2008-06-17 04:32:00,1.9664,1.96645,1.96625,1.96625,78700000.0
2008-06-17 04:33:00,1.96625,1.9664,1.9661,1.9661,86300000.0
2008-06-17 04:34:00,1.9661,1.96615,1.9661,1.96615,14700000.0
2008-06-17 04:35:00,1.9661,1.9661,1.9661,1.9661,10100000.0
2008-06-17 04:36:00,1.9661,1.9666,1.9661,1.9663,57500000.0
2008-06-17 04:37:00,1.96635,1.96635,1.96635,1.96635,2400000.0
2008-06-17 04:38:00,1.9663,1.9665,1.9663,1.96635,42300000.0
2008-06-17 04:39:00,1.96635,1.9664,1.9663,1.96635,37900000.0
2008-06-17 04:40:00,1.9663,1.9663,1.9663,1.9663,25000000.0
2008-06-17 04:41:00,1.9663,1.9663,1.9663,1.9663,59599999.0
2008-06-17 04:42:00,1.9663,1.9663,1.9663,1.9663,7400000.0
2008-06-17 04:43:00,1.9663,1.9663,1.96625,1.96625,14700000.0
2008-06-17 04:44:00,1.9663,1.9663,1.9663,1.9663,4900000.0
2008-06-17 04:45:00,1.9663,1.96635,1.96625,1.9663,33500000.0
2008-06-17 04:46:00,1.9663,1.9667,1.9663,1.96665,234100000.0
2008-06-17 04:47:00,1.96665,1.96665,1.9665,1.9665,6600000.0
2008-06-17 04:48:00,1.9665,1.9666,1.96645,1.96645,35100000.0
2008-06-17 04:49:00,1.9664,1.9664,1.9664,1.9664,50900000.0
2008-06-17 04:50:00,1.9664,1.9664,1.9664,1.9664,32900000.0
2008-06-17 04:51:00,1.9664,1.9664,1.9664,1.9664,21200000.0
2008-06-17 04:52:00,1.9664,1.96645,1.9664,1.96645,47600000.0
2008-06-17 04:53:00,1.9665,1.9665,1.9665,1.9665,12100000.0
2008-06-17 04:54:00,1.96655,1.96655,1.96655,1.96655,9300000.0
2008-06-17 04:55:00,1.96655,1.96655,1.9665,1.9665,26100000.0
2008-06-17 04:56:00,1.9665,1.9665,1.9665,1.9665,22900000.0
2008-06-17 04:57:00,1.9665,1.9665,1.9665,1.9665,41400000.0
2008-06-17 04:58:00,1.9665,1.9665,1.9665,1.9665,44200000.0
2008-06-17 04:59:00,1.9665,1.9666,1.9665,1.9666,22200000.0
2008-06-17 05:00:00,1.9665,1.9666,1.9665,1.9666,127700000.0
2008-06-17 05:01:00,1.9666,1.9666,1.9666,1.9666,29400000.0
2008-06-17 05:02:00,1.9666,1.9667,1.9666,1.9667,27800000.0
2008-06-17 05:03:00,1.9668,1.9668,1.9666,1.9666,35100000.0
2008-06-17 05:04:00,1.9666,1.9666,1.9666,1.9666,48200000.0
2008-06-17 05:05:00,1.9666,1.9666,1.9666,1.9666,50200000.0
2008-06-17 05:06:00,1.9666,1.9666,1.9666,1.9666,26700000.0
2008-06-17 05:07:00,1.9666,1.9666,1.9666,1.9666,8700000.0
2008-06-17 05:08:00,1.9666,1.9667,1.9666,1.96665,15800000.0
2008-06-17 05:09:00,1.9667,1.9669,1.9667,1.9668,272200000.0
2008-06-17 05:10:00,1.9668,1.967,1.9667,1.9668,142200000.0
2008-06-17 05:11:00,1.9668,1.9669,1.9668,1.9668,251300000.0
2008-06-17 05:12:00,1.9668,1.967,1.9668,1.967,35499999.0
2008-06-17 05:13:00,1.9669,1.967,1.9669,1.967,23200000.0
2008-06-17 05:14:00,1.967,1.967,1.9668,1.967,77300000.0
2008-06-17 05:15:00,1.9669,1.967,1.9668,1.967,64600000.0
2008-06-17 05:16:00,1.967,1.967,1.967,1.967,11100000.0
2008-06-17 05:17:00,1.9669,1.967,1.9669,1.967,63100000.0
2008-06-17 05:18:00,1.967,1.9671,1.967,1.9671,39500000.0
2008-06-17 05:19:00,1.9671,1.9671,1.967,1.967,41200000.0
2008-06-17 05:20:00,1.967,1.9672,1.9668,1.9672,264100000.0
2008-06-17 05:21:00,1.9672,1.9672,1.9671,1.9671,45600000.0
2008-06-17 05:22:00,1.9671,1.9672,1.9671,1.9672,31600000.0
2008-06-17 05:23:00,1.96705,1.96705,1.96705,1.96705,2000000.0
2008-06-17 05:24:00,1.96705,1.96705,1.96705,1.96705,1000000.0
2008-06-17 05:25:00,1.9671,1.9673,1.9671,1.9673,24400000.0
2008-06-17 05:26:00,1.9673,1.9673,1.9673,1.9673,44500000.0
2008-06-17 05:27:00,1.9673,1.9675,1.9673,1.9674,152500000.0
2008-06-17 05:28:00,1.9674,1.9674,1.9674,1.9674,25300000.0
2008-06-17 05:29:00,1.9674,1.9674,1.9673,1.9673,132100000.0
2008-06-17 05:30:00,1.9673,1.9674,1.9673,1.9673,54500000.0
2008-06-17 05:31:00,1.9673,1.9673,1.9673,1.9673,20600000.0
2008-06-17 05:32:00,1.9673,1.9675,1.9673,1.9675,113300000.0
2008-06-17 05:33:00,1.9675,1.9675,1.96745,1.96745,3400000.0
2008-06-17 05:34:00,1.9675,1.9675,1.9675,1.9675,4800000.0
2008-06-17 05:35:00,1.9675,1.9675,1.9672,1.96735,98200000.0
2008-06-17 05:36:00,1.96735,1.96735,1.9671,1.9671,38200000.0
2008-06-17 05:37:00,1.9671,1.9673,1.9671,1.9673,58200000.0
2008-06-17 05:38:00,1.9673,1.9675,1.9673,1.9674,117600000.0
2008-06-17 05:39:00,1.9674,1.9674,1.9674,1.9674,21500000.0
2008-06-17 05:40:00,1.9674,1.9674,1.9673,1.9674,61000000.0
2008-06-17 05:41:00,1.9674,1.9674,1.9673,1.9673,64200000.0
2008-06-17 05:42:00,1.9673,1.9673,1.96725,1.9673,24300000.0
2008-06-17 05:43:00,1.9673,1.9673,1.9673,1.9673,2400000.0
2008-06-17 05:44:00,1.96708,1.96714,1.967,1.96711,25200000.0
2008-06-17 05:45:00,1.9673,1.9673,1.9673,1.9673,4800000.0
2008-06-17 05:46:00,1.9673,1.9673,1.9673,1.9673,8000000.0
2008-06-17 05:47:00,1.9673,1.9675,1.9673,1.9673,148200000.0
2008-06-17 05:48:00,1.9673,1.9674,1.9673,1.9673,63200000.0
2008-06-17 05:49:00,1.9673,1.9675,1.9673,1.9675,66400000.0
2008-06-17 05:50:00,1.9674,1.9674,1.9673,1.9674,49900000.0
2008-06-17 05:51:00,1.96735,1.9674,1.9673,1.9674,68300000.0
2008-06-17 05:52:00,1.9674,1.9674,1.9673,1.9673,103100000.0
2008-06-17 05:53:00,1.9673,1.9673,1.9673,1.9673,1000000.0
2008-06-17 05:54:00,1.9671,1.9671,1.9671,1.9671,2800000.0
2008-06-17 05:55:00,1.96705,1.9673,1.96705,1.9673,11200000.0
2008-06-17 05:56:00,1.9673,1.9673,1.9673,1.9673,11000000.0
2008-06-17 05:57:00,1.96715,1.96715,1.96715,1.96715,1000000.0
2008-06-17 05:58:00,1.9673,1.9673,1.9673,1.9673,2000000.0
2008-06-17 05:59:00,1.9673,1.9673,1.96715,1.96715,2000000.0
2008-06-17 06:00:00,1.9673,1.9674,1.9673,1.9673,37500000.0
2008-06-17 06:01:00,1.9673,1.9673,1.9673,1.9673,10000000.0
2008-06-17 06:02:00,1.9673,1.9673,1.9665,1.9667,60200000.0
2008-06-17 06:03:00,1.9667,1.9667,1.9667,1.9667,7600000.0
2008-06-17 06:04:00,1.9667,1.9667,1.9667,1.9667,3800000.0
2008-06-17 06:05:00,1.9667,1.9667,1.9667,1.9667,13300000.0
2008-06-17 06:06:00,1.9667,1.9667,1.9667,1.9667,7600000.0
2008-06-17 06:07:00,1.9667,1.9667,1.96665,1.96665,14400000.0
2008-06-17 06:08:00,1.96665,1.96665,1.96665,1.96665,10000000.0
2008-06-17 06:09:00,1.96665,1.96675,1.96665,1.96675,5000000.0
2008-06-17 06:10:00,1.96675,1.96675,1.96675,1.96675,6000000.0
2008-06-17 06:11:00,1.96675,1.9668,1.96675,1.9668,3400000.0
2008-06-17 06:12:00,1.9668,1.9668,1.96675,1.96675,5200000.0
2008-06-17 06:13:00,1.96675,1.9668,1.9659,1.9659,55400000.0
2008-06-17 06:14:00,1.9659,1.966,1.9659,1.966,53800000.0
2008-06-17 06:15:00,1.9659,1.96605,1.9658,1.96605,104200000.0
2008-06-17 06:16:00,1.96605,1.96605,1.96595,1.96605,10800000.0
2008-06-17 06:17:00,1.96595,1.9664,1.96595,1.9664,133100000.0
2008-06-17 06:18:00,1.9664,1.9668,1.9664,1.9668,125500000.0
2008-06-17 06:19:00,1.96665,1.9667,1.96665,1.9667,31400000.0
2008-06-17 06:20:00,1.9667,1.96675,1.9667,1.9667,43900000.0
2008-06-17 06:21:00,1.9667,1.9668,1.9667,1.96675,45500000.0
2008-06-17 06:22:00,1.96675,1.9668,1.96675,1.9668,3400000.0
2008-06-17 06:23:00,1.9668,1.9668,1.96635,1.96635,83400000.0
2008-06-17 06:24:00,1.9663,1.9664,1.9659,1.9662,114700000.0
2008-06-17 06:25:00,1.9662,1.9662,1.9659,1.9662,16200000.0
2008-06-17 06:26:00,1.9662,1.9662,1.9659,1.9659,34500000.0
2008-06-17 06:27:00,1.9662,1.9662,1.9659,1.9659,122900000.0
2008-06-17 06:28:00,1.9659,1.9659,1.9658,1.9658,113100000.0
2008-06-17 06:29:00,1.9658,1.966,1.96575,1.966,163700000.0
2008-06-17 06:30:00,1.966,1.9661,1.9658,1.9659,133400000.0
2008-06-17 06:31:00,1.9659,1.9663,1.9659,1.9663,228600000.0
2008-06-17 06:32:00,1.9663,1.9663,1.9659,1.9659,425300000.0
2008-06-17 06:33:00,1.9659,1.9661,1.9659,1.9661,53500000.0
2008-06-17 06:34:00,1.9661,1.9662,1.9661,1.9661,22600000.0
2008-06-17 06:35:00,1.9661,1.9662,1.9659,1.966,160400000.0
2008-06-17 06:36:00,1.966,1.966,1.966,1.966,66900000.0
2008-06-17 06:37:00,1.966,1.9662,1.966,1.9661,74000000.0
2008-06-17 06:38:00,1.9661,1.9661,1.9659,1.966,63300000.0
2008-06-17 06:39:00,1.966,1.966,1.9659,1.9659,24100000.0
2008-06-17 06:40:00,1.9659,1.9659,1.9659,1.9659,74800000.0
2008-06-17 06:41:00,1.9659,1.966,1.9657,1.9657,190100000.0
2008-06-17 06:42:00,1.9657,1.9657,1.9657,1.9657,9000000.0
2008-06-17 06:43:00,1.96545,1.9662,1.96545,1.96585,228400000.0
2008-06-17 06:44:00,1.96585,1.96585,1.9657,1.9657,3800000.0
2008-06-17 06:45:00,1.96585,1.966,1.96585,1.966,17200000.0
2008-06-17 06:46:00,1.966,1.9661,1.96585,1.96585,30800000.0
2008-06-17 06:47:00,1.96585,1.9659,1.96585,1.9659,93100000.0
2008-06-17 06:48:00,1.9659,1.9668,1.9657,1.96665,110500000.0
2008-06-17 06:49:00,1.96665,1.9669,1.96665,1.96665,117000000.0
2008-06-17 06:50:00,1.96665,1.96665,1.96665,1.96665,5800000.0
2008-06-17 06:51:00,1.96665,1.96665,1.96665,1.96665,12200000.0
2008-06-17 06:52:00,1.96665,1.96665,1.96665,1.96665,2000000.0
2008-06-17 06:53:00,1.9666,1.9672,1.9666,1.967,119500000.0
2008-06-17 06:54:00,1.967,1.96715,1.967,1.9671,53500000.0
2008-06-17 06:55:00,1.9671,1.9675,1.96705,1.9673,89100000.0
2008-06-17 06:56:00,1.9673,1.96745,1.9673,1.9674,33700000.0
2008-06-17 06:57:00,1.9674,1.9674,1.96725,1.96725,55400000.0
2008-06-17 06:58:00,1.96725,1.9674,1.96725,1.9673,29000000.0
2008-06-17 06:59:00,1.9673,1.9675,1.9673,1.9675,175500000.0
2008-06-17 07:00:00,1.9674,1.9675,1.9674,1.9674,117000000.0
2008-06-17 07:01:00,1.9674,1.9675,1.96725,1.9673,27400000.0
2008-06-17 07:02:00,1.9673,1.9674,1.9673,1.9674,26200000.0
2008-06-17 07:03:00,1.9673,1.9673,1.9673,1.9673,70800000.0
2008-06-17 07:04:00,1.9673,1.9676,1.9673,1.96735,237900000.0
2008-06-17 07:05:00,1.9674,1.9677,1.96735,1.9677,31900000.0
2008-06-17 07:06:00,1.9674,1.9677,1.9674,1.9674,120000000.0
2008-06-17 07:07:00,1.9674,1.9674,1.9674,1.9674,101100000.0
2008-06-17 07:08:00,1.9675,1.9677,1.9675,1.9676,267399999.0
2008-06-17 07:09:00,1.9676,1.9677,1.9676,1.9677,213200000.0
2008-06-17 07:10:00,1.9677,1.9677,1.9676,1.9677,188500000.0
2008-06-17 07:11:00,1.9677,1.9677,1.96755,1.96755,48600000.0
2008-06-17 07:12:00,1.96755,1.96755,1.9675,1.9675,11100000.0
2008-06-17 07:13:00,1.9674,1.9674,1.9674,1.9674,33400000.0
2008-06-17 07:14:00,1.9674,1.9674,1.9674,1.9674,69500000.0
2008-06-17 07:15:00,1.9674,1.9674,1.9674,1.9674,42100000.0
2008-06-17 07:16:00,1.9676,1.9676,1.9674,1.9674,196199999.0
2008-06-17 07:17:00,1.9674,1.9675,1.9674,1.9675,136200000.0
2008-06-17 07:18:00,1.9675,1.9675,1.9675,1.9675,136700000.0
2008-06-17 07:19:00,1.9675,1.9675,1.9675,1.9675,2400000.0
2008-06-17 07:20:00,1.9675,1.9675,1.9675,1.9675,2400000.0
2008-06-17 07:21:00,1.9675,1.9677,1.9675,1.9675,114800000.0
2008-06-17 07:22:00,1.9675,1.9675,1.9675,1.9675,8800000.0
2008-06-17 07:23:00,1.9675,1.9675,1.9675,1.9675,2800000.0
2008-06-17 07:24:00,1.96745,1.9675,1.96745,1.9675,12600000.0
2008-06-17 07:25:00,1.9675,1.9675,1.9674,1.9674,39600000.0
2008-06-17 07:26:00,1.9674,1.9674,1.9674,1.9674,36500000.0
2008-06-17 07:27:00,1.96735,1.96735,1.96735,1.96735,3300000.0
2008-06-17 07:28:00,1.96735,1.9674,1.96735,1.9674,24400000.0
2008-06-17 07:29:00,1.9674,1.9675,1.9674,1.9675,71499999.0
2008-06-17 07:30:00,1.9675,1.9676,1.9674,1.9675,503300000.0
2008-06-17 07:31:00,1.9675,1.9676,1.9674,1.9674,368099999.0
2008-06-17 07:32:00,1.9674,1.9676,1.9674,1.9676,39200000.0
2008-06-17 07:33:00,1.9676,1.9676,1.9674,1.9674,76000000.0
2008-06-17 07:34:00,1.9674,1.9675,1.9674,1.9675,67400000.0
2008-06-17 07:35:00,1.9675,1.9675,1.9675,1.9675,36600000.0
2008-06-17 07:36:00,1.9675,1.9676,1.9675,1.9675,104500000.0
2008-06-17 07:37:00,1.9675,1.9676,1.9675,1.9676,152600000.0
2008-06-17 07:38:00,1.9676,1.9676,1.9675,1.9675,218000000.0
2008-06-17 07:39:00,1.9675,1.9682,1.9675,1.9682,244000000.0
2008-06-17 07:40:00,1.9682,1.96845,1.9676,1.9678,282500000.0
2008-06-17 07:41:00,1.9678,1.9678,1.9676,1.9676,111600000.0
2008-06-17 07:42:00,1.9676,1.9677,1.9676,1.9677,81400000.0
2008-06-17 07:43:00,1.9677,1.9677,1.96765,1.9677,38200000.0
2008-06-17 07:44:00,1.9677,1.9677,1.96765,1.9677,39800000.0
2008-06-17 07:45:00,1.9677,1.9677,1.9676,1.96765,93900000.0
2008-06-17 07:46:00,1.96765,1.96765,1.9675,1.9676,179000000.0
2008-06-17 07:47:00,1.9676,1.9676,1.9676,1.9676,41200000.0
2008-06-17 07:48:00,1.9675,1.9676,1.9674,1.9675,459400001.0
2008-06-17 07:49:00,1.9675,1.968,1.9675,1.968,108400000.0
2008-06-17 07:50:00,1.968,1.9681,1.9676,1.9679,501399999.0
2008-06-17 07:51:00,1.9679,1.9679,1.9677,1.9677,245800000.0
2008-06-17 07:52:00,1.9677,1.9677,1.9675,1.9675,86300000.0
2008-06-17 07:53:00,1.9675,1.9675,1.9674,1.9674,64900000.0
2008-06-17 07:54:00,1.9674,1.9675,1.9674,1.9674,135400001.0
2008-06-17 07:55:00,1.9674,1.96755,1.96735,1.96755,16200000.0
2008-06-17 07:56:00,1.9675,1.9678,1.9675,1.9678,17000000.0
2008-06-17 07:57:00,1.9678,1.9683,1.9678,1.9683,69100000.0
2008-06-17 07:58:00,1.9683,1.9687,1.9679,1.9684,361600001.0
2008-06-17 07:59:00,1.9684,1.9686,1.9678,1.9679,259700000.0
2008-06-17 08:00:00,1.9679,1.9679,1.9675,1.9675,133200000.0
2008-06-17 08:01:00,1.9675,1.96755,1.9674,1.9674,206300000.0
2008-06-17 08:02:00,1.9674,1.9674,1.9672,1.9672,268100000.0
2008-06-17 08:03:00,1.9672,1.9674,1.96715,1.9673,131600000.0
2008-06-17 08:04:00,1.96735,1.9674,1.96735,1.9674,2000000.0
2008-06-17 08:05:00,1.9676,1.9677,1.9675,1.9676,119300000.0
2008-06-17 08:06:00,1.9676,1.9676,1.96725,1.9675,82200000.0
2008-06-17 08:07:00,1.9675,1.96765,1.96735,1.96755,109200000.0
2008-06-17 08:08:00,1.96755,1.96755,1.9674,1.9674,93300000.0
2008-06-17 08:09:00,1.9676,1.968,1.96745,1.968,279600000.0
2008-06-17 08:10:00,1.96805,1.9681,1.9677,1.9681,347300000.0
2008-06-17 08:11:00,1.9681,1.96825,1.9677,1.968,240000001.0
2008-06-17 08:12:00,1.968,1.96805,1.9677,1.968,208900001.0
2008-06-17 08:13:00,1.968,1.968,1.9677,1.9679,79700000.0
2008-06-17 08:14:00,1.9679,1.9679,1.9677,1.9678,168200000.0
2008-06-17 08:15:00,1.9677,1.9681,1.9677,1.9677,419500000.0
2008-06-17 08:16:00,1.9677,1.9678,1.9674,1.9677,211200000.0
2008-06-17 08:17:00,1.96775,1.9684,1.9677,1.9681,425200000.0
2008-06-17 08:18:00,1.9681,1.9681,1.9677,1.9677,236300000.0
2008-06-17 08:19:00,1.9678,1.9682,1.96765,1.9682,397000000.0
2008-06-17 08:20:00,1.968,1.9683,1.9679,1.9681,299600000.0
2008-06-17 08:21:00,1.9681,1.9688,1.9681,1.9688,401100000.0
2008-06-17 08:22:00,1.9687,1.9687,1.96825,1.9686,411900001.0
2008-06-17 08:23:00,1.9686,1.9686,1.9685,1.9685,21900000.0
2008-06-17 08:24:00,1.9685,1.9685,1.9683,1.9684,141300000.0
2008-06-17 08:25:00,1.9684,1.9685,1.9683,1.9685,133500000.0
2008-06-17 08:26:00,1.96845,1.9685,1.968,1.9685,263500000.0
2008-06-17 08:27:00,1.9685,1.9686,1.96825,1.9685,281500000.0
2008-06-17 08:28:00,1.9685,1.9687,1.9685,1.9685,120400000.0
2008-06-17 08:29:00,1.9685,1.9685,1.9683,1.96845,116500000.0
2008-06-17 08:30:00,1.96835,1.9684,1.9683,1.9683,231900000.0
2008-06-17 08:31:00,1.9683,1.9683,1.96805,1.9681,79900000.0
2008-06-17 08:32:00,1.96805,1.96835,1.9679,1.96815,146400000.0
2008-06-17 08:33:00,1.96815,1.9683,1.96815,1.9683,52600000.0
2008-06-17 08:34:00,1.9683,1.9684,1.9682,1.9683,98100000.0
2008-06-17 08:35:00,1.9683,1.9683,1.96775,1.96775,99700000.0
2008-06-17 08:36:00,1.9677,1.9682,1.9675,1.9682,284900000.0
2008-06-17 08:37:00,1.9682,1.9683,1.96805,1.9682,111800000.0
2008-06-17 08:38:00,1.9682,1.9683,1.9678,1.9683,205600000.0
2008-06-17 08:39:00,1.9683,1.9686,1.96825,1.96825,115400000.0
2008-06-17 08:40:00,1.96825,1.96835,1.96825,1.9683,50500000.0
2008-06-17 08:41:00,1.9683,1.9684,1.96825,1.96825,64500000.0
2008-06-17 08:42:00,1.9683,1.96835,1.96825,1.96825,97100000.0
2008-06-17 08:43:00,1.96825,1.9688,1.96825,1.9687,373900000.0
2008-06-17 08:44:00,1.9687,1.9688,1.9687,1.9688,191000000.0
2008-06-17 08:45:00,1.9688,1.9691,1.9687,1.9691,174600000.0
2008-06-17 08:46:00,1.9691,1.9693,1.9689,1.9693,419900000.0
2008-06-17 08:47:00,1.9692,1.9694,1.96895,1.96905,246000000.0
2008-06-17 08:48:00,1.96905,1.96915,1.9689,1.9691,215700000.0
2008-06-17 08:49:00,1.9691,1.9691,1.96895,1.96895,75100000.0
2008-06-17 08:50:00,1.969,1.9692,1.9689,1.9692,102100000.0
2008-06-17 08:51:00,1.969,1.96925,1.969,1.9692,133300000.0
2008-06-17 08:52:00,1.9692,1.9692,1.969,1.96905,194000000.0
2008-06-17 08:53:00,1.96905,1.9692,1.9689,1.9689,146400000.0
2008-06-17 08:54:00,1.9689,1.9689,1.9686,1.9686,163400000.0
2008-06-17 08:55:00,1.9686,1.9691,1.9686,1.9689,283800000.0
2008-06-17 08:56:00,1.9689,1.9697,1.96885,1.9696,231400000.0
2008-06-17 08:57:00,1.9697,1.9698,1.9696,1.96975,168400000.0
2008-06-17 08:58:00,1.96975,1.9698,1.96885,1.9689,288600000.0
2008-06-17 08:59:00,1.9689,1.9689,1.96815,1.9685,444100000.0
2008-06-17 09:00:00,1.9685,1.9686,1.9679,1.9679,577300000.0
2008-06-17 09:01:00,1.9679,1.9679,1.9666,1.9666,610100000.0
2008-06-17 09:02:00,1.9665,1.9673,1.9664,1.9673,556600000.0
2008-06-17 09:03:00,1.9673,1.9675,1.9669,1.96705,522900000.0
2008-06-17 09:04:00,1.96705,1.9674,1.96655,1.9667,740400000.0
2008-06-17 09:05:00,1.9667,1.967,1.9658,1.96625,321500000.0
2008-06-17 09:06:00,1.9662,1.96675,1.9662,1.96675,429200000.0
2008-06-17 09:07:00,1.96675,1.967,1.9666,1.96675,536100000.0
2008-06-17 09:08:00,1.9668,1.9669,1.9667,1.9667,564400000.0
2008-06-17 09:09:00,1.9668,1.967,1.9666,1.96665,454000000.0
2008-06-17 09:10:00,1.96665,1.9671,1.96665,1.9671,303800000.0
2008-06-17 09:11:00,1.9671,1.9671,1.9669,1.96705,265800000.0
2008-06-17 09:12:00,1.96705,1.96735,1.96705,1.9673,376700000.0
2008-06-17 09:13:00,1.96725,1.96725,1.9666,1.9667,343500000.0
2008-06-17 09:14:00,1.9667,1.9668,1.9666,1.96675,718200000.0
2008-06-17 09:15:00,1.96675,1.9668,1.96625,1.96625,209300000.0
2008-06-17 09:16:00,1.96625,1.96665,1.9661,1.9664,376900000.0
2008-06-17 09:17:00,1.9664,1.9668,1.9659,1.96615,315700000.0
2008-06-17 09:18:00,1.96615,1.9662,1.9656,1.9662,382400000.0
2008-06-17 09:19:00,1.9662,1.9665,1.96565,1.9658,471500000.0
2008-06-17 09:20:00,1.9659,1.96625,1.9659,1.96615,107600000.0
2008-06-17 09:21:00,1.96615,1.967,1.96615,1.9669,364800000.0
2008-06-17 09:22:00,1.96685,1.9671,1.9668,1.967,405400000.0
2008-06-17 09:23:00,1.967,1.9674,1.967,1.9673,243900000.0
2008-06-17 09:24:00,1.9673,1.96735,1.9662,1.9664,257400000.0
2008-06-17 09:25:00,1.9664,1.9668,1.9661,1.9665,333800000.0
2008-06-17 09:26:00,1.9665,1.9669,1.9665,1.9668,354600000.0
2008-06-17 09:27:00,1.9668,1.96755,1.9668,1.96755,333700000.0
2008-06-17 09:28:00,1.96755,1.9678,1.9671,1.9673,225500000.0
2008-06-17 09:29:00,1.9673,1.96735,1.9664,1.9664,311000000.0
2008-06-17 09:30:00,1.9664,1.9664,1.9655,1.9661,524000000.0
2008-06-17 09:31:00,1.9661,1.9663,1.9661,1.96625,304500000.0
2008-06-17 09:32:00,1.96625,1.96695,1.96625,1.96675,387900000.0
2008-06-17 09:33:00,1.96675,1.96685,1.9667,1.96675,157500000.0
2008-06-17 09:34:00,1.9667,1.9667,1.96595,1.9662,257600000.0
2008-06-17 09:35:00,1.9662,1.9664,1.96565,1.96565,293900000.0
2008-06-17 09:36:00,1.96565,1.9657,1.96465,1.9654,496500000.0
2008-06-17 09:37:00,1.9654,1.9656,1.96525,1.9655,257000000.0
2008-06-17 09:38:00,1.9655,1.96575,1.9655,1.9657,356400000.0
2008-06-17 09:39:00,1.9657,1.96575,1.9656,1.96565,126300000.0
2008-06-17 09:40:00,1.96565,1.96635,1.96565,1.96635,129900000.0
2008-06-17 09:41:00,1.96635,1.9668,1.96635,1.96655,209300000.0
2008-06-17 09:42:00,1.9666,1.9666,1.9659,1.9659,114400000.0
2008-06-17 09:43:00,1.96595,1.96625,1.96595,1.9662,115900000.0
2008-06-17 09:44:00,1.96615,1.96675,1.96615,1.96675,146100000.0
2008-06-17 09:45:00,1.96675,1.9669,1.96595,1.9662,222000000.0
2008-06-17 09:46:00,1.96615,1.9662,1.9657,1.9657,211000000.0
2008-06-17 09:47:00,1.9657,1.96585,1.96535,1.9654,180300000.0
2008-06-17 09:48:00,1.9653,1.9656,1.965,1.9656,284500000.0
2008-06-17 09:49:00,1.96555,1.96575,1.96545,1.9655,95100000.0
2008-06-17 09:50:00,1.9655,1.9656,1.9652,1.9652,290900000.0
2008-06-17 09:51:00,1.9652,1.96595,1.9652,1.96575,176600000.0
2008-06-17 09:52:00,1.96575,1.96575,1.96525,1.9654,209000000.0
2008-06-17 09:53:00,1.96545,1.96605,1.96545,1.96595,212800000.0
2008-06-17 09:54:00,1.96595,1.96605,1.96565,1.96585,193100000.0
2008-06-17 09:55:00,1.96585,1.96635,1.96575,1.96615,149700000.0
2008-06-17 09:56:00,1.96615,1.96645,1.96615,1.96615,282800000.0
2008-06-17 09:57:00,1.96615,1.96625,1.96595,1.96615,98200000.0
2008-06-17 09:58:00,1.96615,1.96655,1.96615,1.96655,161200000.0
2008-06-17 09:59:00,1.96655,1.9669,1.96635,1.9666,255600000.0
2008-06-17 10:00:00,1.9666,1.9669,1.9666,1.9667,171300000.0
2008-06-17 10:01:00,1.9667,1.9667,1.9667,1.9667,61000000.0
2008-06-17 10:02:00,1.9667,1.9669,1.9667,1.9667,319900000.0
2008-06-17 10:03:00,1.9667,1.9669,1.9667,1.9669,69900000.0
2008-06-17 10:04:00,1.9669,1.9669,1.9668,1.9668,36700000.0
2008-06-17 10:05:00,1.9668,1.9669,1.9667,1.9668,75000000.0
2008-06-17 10:06:00,1.9668,1.96735,1.9668,1.96725,295200000.0
2008-06-17 10:07:00,1.9673,1.9674,1.96705,1.9673,314400000.0
2008-06-17 10:08:00,1.9673,1.9673,1.96695,1.9671,112400000.0
2008-06-17 10:09:00,1.9671,1.9673,1.96705,1.96705,159300000.0
2008-06-17 10:10:00,1.96705,1.96705,1.96655,1.9669,155200000.0
2008-06-17 10:11:00,1.9669,1.9675,1.9669,1.9674,288900000.0
2008-06-17 10:12:00,1.9674,1.9675,1.9671,1.96725,267500000.0
2008-06-17 10:13:00,1.96725,1.96735,1.9669,1.967,519500000.0
2008-06-17 10:14:00,1.967,1.9674,1.9666,1.96725,337700000.0
2008-06-17 10:15:00,1.96715,1.9672,1.9662,1.9667,433000000.0
2008-06-17 10:16:00,1.9666,1.9668,1.9666,1.96665,69700000.0
2008-06-17 10:17:00,1.96665,1.9667,1.9664,1.96645,386600000.0
2008-06-17 10:18:00,1.96645,1.96675,1.96595,1.9665,269900000.0
2008-06-17 10:19:00,1.96655,1.9666,1.9661,1.9665,162300000.0
2008-06-17 10:20:00,1.9665,1.9669,1.9662,1.96625,433300000.0
2008-06-17 10:21:00,1.96625,1.9668,1.96625,1.9667,433300000.0
2008-06-17 10:22:00,1.9667,1.9669,1.9666,1.9667,189000000.0
2008-06-17 10:23:00,1.9667,1.9667,1.9665,1.96655,153400000.0
2008-06-17 10:24:00,1.96655,1.96665,1.9664,1.9664,171000000.0
2008-06-17 10:25:00,1.9664,1.96655,1.9663,1.9665,217900000.0
2008-06-17 10:26:00,1.96645,1.96665,1.96605,1.96655,255000000.0
2008-06-17 10:27:00,1.96655,1.96655,1.9662,1.9663,327700000.0
2008-06-17 10:28:00,1.9663,1.9665,1.966,1.9665,324300000.0
2008-06-17 10:29:00,1.9664,1.9664,1.9657,1.9657,475500000.0
2008-06-17 10:30:00,1.9657,1.9698,1.9657,1.9696,760700001.0
2008-06-17 10:31:00,1.9696,1.9696,1.9683,1.96865,451400000.0
2008-06-17 10:32:00,1.96865,1.9688,1.9663,1.96655,544900000.0
2008-06-17 10:33:00,1.9666,1.96725,1.96615,1.96695,593900000.0
2008-06-17 10:34:00,1.96695,1.9675,1.96695,1.9673,571600000.0
2008-06-17 10:35:00,1.9673,1.9673,1.9667,1.967,454000000.0
2008-06-17 10:36:00,1.967,1.9672,1.9668,1.9669,529900000.0
2008-06-17 10:37:00,1.96695,1.9671,1.96665,1.96665,386200000.0
2008-06-17 10:38:00,1.9667,1.9668,1.9657,1.9657,608900000.0
2008-06-17 10:39:00,1.9657,1.9657,1.9636,1.9637,582000000.0
2008-06-17 10:40:00,1.9637,1.96375,1.96335,1.9635,541170000.0
2008-06-17 10:41:00,1.9635,1.96355,1.9616,1.96205,613899999.0
2008-06-17 10:42:00,1.96205,1.96255,1.9617,1.96185,228300000.0
2008-06-17 10:43:00,1.962,1.9626,1.9614,1.96245,275400000.0
2008-06-17 10:44:00,1.96245,1.96275,1.9622,1.96245,247000000.0
2008-06-17 10:45:00,1.96245,1.96255,1.96225,1.9623,214000000.0
2008-06-17 10:46:00,1.96225,1.96245,1.9622,1.96245,164600000.0
2008-06-17 10:47:00,1.96245,1.9631,1.9624,1.9631,197200000.0
2008-06-17 10:48:00,1.9631,1.9634,1.9627,1.9629,195300000.0
2008-06-17 10:49:00,1.9629,1.963,1.9615,1.9618,161600000.0
2008-06-17 10:50:00,1.9618,1.9618,1.96085,1.96085,237900000.0
2008-06-17 10:51:00,1.9608,1.9611,1.9599,1.961,338600000.0
2008-06-17 10:52:00,1.961,1.9611,1.9591,1.9592,303000000.0
2008-06-17 10:53:00,1.9591,1.9601,1.9587,1.96,311000000.0
2008-06-17 10:54:00,1.96,1.96055,1.96,1.96005,197700000.0
2008-06-17 10:55:00,1.96,1.9605,1.9599,1.96,173500000.0
2008-06-17 10:56:00,1.96005,1.96015,1.9598,1.95995,123500000.0
2008-06-17 10:57:00,1.95995,1.95995,1.95965,1.95985,132600000.0
2008-06-17 10:58:00,1.9598,1.9605,1.9596,1.9602,178900000.0
2008-06-17 10:59:00,1.96015,1.9607,1.96005,1.9605,127800000.0
2008-06-17 11:00:00,1.9603,1.9605,1.9592,1.9592,163200000.0
2008-06-17 11:01:00,1.9592,1.9592,1.9588,1.9589,203200000.0
2008-06-17 11:02:00,1.9589,1.9589,1.95765,1.95835,258900000.0
2008-06-17 11:03:00,1.9584,1.9586,1.9575,1.958,204400000.0
2008-06-17 11:04:00,1.958,1.9581,1.95755,1.95805,192200000.0
2008-06-17 11:05:00,1.9581,1.9585,1.95795,1.9582,206200000.0
2008-06-17 11:06:00,1.9585,1.9588,1.958,1.9587,197000000.0
2008-06-17 11:07:00,1.95875,1.95935,1.95875,1.959,209900000.0
2008-06-17 11:08:00,1.959,1.95935,1.95895,1.959,142000000.0
2008-06-17 11:09:00,1.959,1.95905,1.9587,1.959,136000000.0
2008-06-17 11:10:00,1.959,1.9593,1.9587,1.95905,214100000.0
2008-06-17 11:11:00,1.95905,1.9591,1.9588,1.9589,130000000.0
2008-06-17 11:12:00,1.9589,1.9589,1.9587,1.9587,109376000.0
2008-06-17 11:13:00,1.9587,1.9588,1.9584,1.9586,134144000.0
2008-06-17 11:14:00,1.9586,1.9586,1.95765,1.9577,179600000.0
2008-06-17 11:15:00,1.9577,1.95845,1.95765,1.95825,184200000.0
2008-06-17 11:16:00,1.9582,1.9583,1.9581,1.9581,100100000.0
2008-06-17 11:17:00,1.9581,1.9586,1.958,1.9583,137000000.0
2008-06-17 11:18:00,1.95835,1.9585,1.9582,1.95825,69200000.0
2008-06-17 11:19:00,1.95825,1.9585,1.95805,1.9583,156500000.0
2008-06-17 11:20:00,1.9584,1.9588,1.9583,1.9587,127300000.0
2008-06-17 11:21:00,1.9587,1.9587,1.958,1.958,208500000.0
2008-06-17 11:22:00,1.958,1.9582,1.958,1.95805,182700000.0
2008-06-17 11:23:00,1.95805,1.95815,1.95805,1.9581,57600000.0
2008-06-17 11:24:00,1.9583,1.9583,1.9581,1.9582,50900000.0
2008-06-17 11:25:00,1.9582,1.9583,1.9581,1.9583,41100000.0
2008-06-17 11:26:00,1.9583,1.9583,1.9581,1.9581,36200000.0
2008-06-17 11:27:00,1.9581,1.95815,1.958,1.9581,49000000.0
2008-06-17 11:28:00,1.95805,1.9582,1.95765,1.9578,120200000.0
2008-06-17 11:29:00,1.9578,1.9579,1.9572,1.95735,181500000.0
2008-06-17 11:30:00,1.95735,1.9602,1.9573,1.95845,194300000.0
2008-06-17 11:31:00,1.95845,1.9587,1.95585,1.95605,302700000.0
2008-06-17 11:32:00,1.95605,1.95605,1.9553,1.9554,311300000.0
2008-06-17 11:33:00,1.9554,1.9558,1.9552,1.9555,257500000.0
2008-06-17 11:34:00,1.9555,1.95625,1.95515,1.9561,287500000.0
2008-06-17 11:35:00,1.95605,1.95635,1.9558,1.95635,267500000.0
2008-06-17 11:36:00,1.95635,1.95655,1.9562,1.95625,259000000.0
2008-06-17 11:37:00,1.95625,1.9563,1.95595,1.95595,185900000.0
2008-06-17 11:38:00,1.95595,1.95595,1.9556,1.95575,235600000.0
2008-06-17 11:39:00,1.9557,1.956,1.95555,1.95575,230000000.0
2008-06-17 11:40:00,1.9558,1.95585,1.95555,1.95565,217600000.0
2008-06-17 11:41:00,1.9556,1.9556,1.95515,1.9553,235000000.0
2008-06-17 11:42:00,1.9553,1.9555,1.9553,1.9553,90900000.0
2008-06-17 11:43:00,1.9553,1.9554,1.95515,1.9553,85300000.0
2008-06-17 11:44:00,1.9553,1.9553,1.9537,1.9538,160100000.0
2008-06-17 11:45:00,1.95385,1.9543,1.95355,1.954,296900000.0
2008-06-17 11:46:00,1.954,1.9543,1.95385,1.95395,196800000.0
2008-06-17 11:47:00,1.95395,1.9544,1.9539,1.95405,127600000.0
2008-06-17 11:48:00,1.95405,1.9542,1.954,1.9541,133800000.0
2008-06-17 11:49:00,1.9541,1.9541,1.9532,1.9538,220700000.0
2008-06-17 11:50:00,1.9538,1.954,1.9532,1.95325,282100000.0
2008-06-17 11:51:00,1.95325,1.95335,1.95235,1.95235,205800000.0
2008-06-17 11:52:00,1.95235,1.9529,1.95235,1.9528,236500000.0
2008-06-17 11:53:00,1.9528,1.9529,1.95265,1.9527,146500000.0
2008-06-17 11:54:00,1.9527,1.9527,1.9517,1.9522,306900000.0
2008-06-17 11:55:00,1.9522,1.95255,1.9517,1.95175,247200000.0
2008-06-17 11:56:00,1.95175,1.9526,1.95175,1.95205,257500000.0
2008-06-17 11:57:00,1.95205,1.95255,1.952,1.9524,235700000.0
2008-06-17 11:58:00,1.9524,1.9533,1.9524,1.95325,238800000.0
2008-06-17 11:59:00,1.95325,1.95365,1.9532,1.95325,251600000.0
2008-06-17 12:00:00,1.95325,1.95345,1.95295,1.95305,268300000.0
2008-06-17 12:01:00,1.95305,1.95305,1.95255,1.95255,223400000.0
2008-06-17 12:02:00,1.95255,1.9526,1.95235,1.95255,172100000.0
2008-06-17 12:03:00,1.95255,1.9532,1.95255,1.9529,196700000.0
2008-06-17 12:04:00,1.953,1.9531,1.9527,1.9527,193200000.0
2008-06-17 12:05:00,1.9527,1.953,1.9527,1.9527,173800000.0
2008-06-17 12:06:00,1.9527,1.9527,1.95215,1.9522,172600000.0
2008-06-17 12:07:00,1.9522,1.9522,1.95155,1.9521,212700000.0
2008-06-17 12:08:00,1.9521,1.95255,1.9521,1.9525,230500000.0
2008-06-17 12:09:00,1.9525,1.9526,1.9522,1.95225,163200000.0
2008-06-17 12:10:00,1.95225,1.95225,1.95175,1.952,163200000.0
2008-06-17 12:11:00,1.952,1.9521,1.9518,1.95195,65000000.0
2008-06-17 12:12:00,1.95195,1.95205,1.95165,1.95165,166900000.0
2008-06-17 12:13:00,1.95165,1.9521,1.9513,1.952,269700000.0
2008-06-17 12:14:00,1.9521,1.95215,1.9518,1.9518,217500000.0
2008-06-17 12:15:00,1.95175,1.95175,1.9515,1.95155,171500000.0
2008-06-17 12:16:00,1.9515,1.95155,1.95115,1.95145,274500000.0
2008-06-17 12:17:00,1.9515,1.9515,1.9507,1.9508,216900000.0
2008-06-17 12:18:00,1.9508,1.95115,1.9507,1.95115,254100000.0
2008-06-17 12:19:00,1.95115,1.9516,1.951,1.9512,241300000.0
2008-06-17 12:20:00,1.9512,1.9514,1.951,1.95105,187500000.0
2008-06-17 12:21:00,1.95105,1.95105,1.95055,1.95075,144600000.0
2008-06-17 12:22:00,1.95075,1.95085,1.9507,1.95085,151300000.0
2008-06-17 12:23:00,1.95085,1.9509,1.9508,1.9508,111800000.0
2008-06-17 12:24:00,1.9508,1.951,1.95075,1.95075,169800000.0
2008-06-17 12:25:00,1.95075,1.95095,1.95075,1.9508,204700000.0
2008-06-17 12:26:00,1.9508,1.951,1.95025,1.95025,199600000.0
2008-06-17 12:27:00,1.95025,1.9504,1.94975,1.9502,286900000.0
2008-06-17 12:28:00,1.9502,1.9503,1.95,1.95015,211900000.0
2008-06-17 12:29:00,1.95015,1.95035,1.94975,1.95,176400000.0
2008-06-17 12:30:00,1.95005,1.95045,1.95,1.9504,194200000.0
2008-06-17 12:31:00,1.95045,1.95065,1.9499,1.9499,198800000.0
2008-06-17 12:32:00,1.9499,1.95025,1.94975,1.9502,180600000.0
2008-06-17 12:33:00,1.9502,1.9507,1.9502,1.95055,87500000.0
2008-06-17 12:34:00,1.95055,1.95065,1.95055,1.95065,110300000.0
2008-06-17 12:35:00,1.95065,1.9509,1.95055,1.9507,127800000.0
2008-06-17 12:36:00,1.9507,1.95125,1.9506,1.95115,272800000.0
2008-06-17 12:37:00,1.9512,1.95165,1.9512,1.95135,191200000.0
2008-06-17 12:38:00,1.95135,1.95175,1.95135,1.95145,114700000.0
2008-06-17 12:39:00,1.95145,1.95155,1.95065,1.95065,164300000.0
2008-06-17 12:40:00,1.9506,1.9508,1.95015,1.9506,319600000.0
2008-06-17 12:41:00,1.9506,1.95085,1.9499,1.95065,212000000.0
2008-06-17 12:42:00,1.95065,1.95115,1.95055,1.95115,275700000.0
2008-06-17 12:43:00,1.95115,1.95155,1.951,1.9512,229200000.0
2008-06-17 12:44:00,1.95125,1.9515,1.9511,1.95135,156700000.0
2008-06-17 12:45:00,1.9514,1.9515,1.95115,1.9514,84300000.0
2008-06-17 12:46:00,1.9514,1.95155,1.9512,1.95125,101900000.0
2008-06-17 12:47:00,1.9514,1.9516,1.9512,1.95145,183600000.0
2008-06-17 12:48:00,1.9514,1.9515,1.9513,1.95135,160100000.0
2008-06-17 12:49:00,1.95135,1.9516,1.95135,1.9514,127800000.0
2008-06-17 12:50:00,1.9514,1.95145,1.9512,1.9512,99900000.0
2008-06-17 12:51:00,1.9512,1.9514,1.9512,1.95135,160600000.0
2008-06-17 12:52:00,1.95135,1.95145,1.9511,1.9511,65400000.0
2008-06-17 12:53:00,1.9511,1.9511,1.9505,1.95055,152900000.0
2008-06-17 12:54:00,1.95055,1.9508,1.95055,1.95065,134400000.0
2008-06-17 12:55:00,1.95065,1.9511,1.95065,1.9511,118500000.0
2008-06-17 12:56:00,1.9511,1.9511,1.9506,1.9506,116200000.0
2008-06-17 12:57:00,1.9506,1.95065,1.95055,1.9506,178500000.0
2008-06-17 12:58:00,1.9506,1.9507,1.9506,1.9507,102000000.0
2008-06-17 12:59:00,1.9507,1.9508,1.95055,1.95055,160300000.0
2008-06-17 13:00:00,1.95055,1.9507,1.9505,1.9507,78400000.0
2008-06-17 13:01:00,1.9506,1.9506,1.9505,1.9505,127500000.0
2008-06-17 13:02:00,1.9505,1.9505,1.95035,1.95035,118400000.0
2008-06-17 13:03:00,1.95035,1.95035,1.9502,1.95035,95200000.0
2008-06-17 13:04:00,1.95035,1.9504,1.9503,1.9504,68300000.0
2008-06-17 13:05:00,1.9504,1.9507,1.9503,1.95035,110400000.0
2008-06-17 13:06:00,1.9504,1.9506,1.9502,1.9506,160700000.0
2008-06-17 13:07:00,1.9506,1.9506,1.95025,1.9503,189000000.0
2008-06-17 13:08:00,1.9503,1.9505,1.9503,1.9504,56500000.0
2008-06-17 13:09:00,1.9504,1.9504,1.95025,1.9503,159800000.0
2008-06-17 13:10:00,1.9504,1.9504,1.9503,1.9504,170500000.0
2008-06-17 13:11:00,1.9504,1.9504,1.9498,1.95005,160000000.0
2008-06-17 13:12:00,1.95005,1.9504,1.95,1.95005,251000000.0
2008-06-17 13:13:00,1.9501,1.9504,1.94995,1.94995,298500000.0
2008-06-17 13:14:00,1.9499,1.95025,1.94985,1.9502,242400000.0
2008-06-17 13:15:00,1.9502,1.9502,1.94995,1.9501,237800000.0
2008-06-17 13:16:00,1.9501,1.95015,1.95,1.9501,114000000.0
2008-06-17 13:17:00,1.9501,1.9506,1.95,1.9505,178400000.0
2008-06-17 13:18:00,1.9505,1.9505,1.95,1.95,383200000.0
2008-06-17 13:19:00,1.95,1.95,1.94975,1.94975,169500000.0
2008-06-17 13:20:00,1.94975,1.9498,1.9491,1.9491,121800000.0
2008-06-17 13:21:00,1.9491,1.9493,1.94905,1.9491,231000000.0
2008-06-17 13:22:00,1.9491,1.94915,1.9489,1.949,211400000.0
2008-06-17 13:23:00,1.949,1.949,1.948,1.94855,256200000.0
2008-06-17 13:24:00,1.9485,1.9485,1.9473,1.9479,309000000.0
2008-06-17 13:25:00,1.9479,1.94805,1.9477,1.94805,182100000.0
2008-06-17 13:26:00,1.94805,1.94825,1.9478,1.9478,128800000.0
2008-06-17 13:27:00,1.9478,1.9481,1.9475,1.9475,204400000.0
2008-06-17 13:28:00,1.9475,1.94765,1.94745,1.94755,142700000.0
2008-06-17 13:29:00,1.9476,1.9484,1.9476,1.9483,248900000.0
2008-06-17 13:30:00,1.9483,1.9483,1.94765,1.9478,215400000.0
2008-06-17 13:31:00,1.9478,1.9485,1.9477,1.94845,171700000.0
2008-06-17 13:32:00,1.94845,1.9486,1.94745,1.9482,202900000.0
2008-06-17 13:33:00,1.9482,1.9488,1.9482,1.9483,157700000.0
2008-06-17 13:34:00,1.94835,1.9485,1.948,1.948,133200000.0
2008-06-17 13:35:00,1.948,1.9481,1.9479,1.9479,76500000.0
2008-06-17 13:36:00,1.9479,1.9482,1.94785,1.9481,127700000.0
2008-06-17 13:37:00,1.9481,1.9481,1.94735,1.9475,195600000.0
2008-06-17 13:38:00,1.9475,1.9477,1.9474,1.9474,234700000.0
2008-06-17 13:39:00,1.9474,1.9474,1.947,1.947,160300000.0
2008-06-17 13:40:00,1.947,1.9471,1.947,1.9471,166300000.0
2008-06-17 13:41:00,1.94705,1.9472,1.947,1.94705,166100000.0
2008-06-17 13:42:00,1.94705,1.94725,1.947,1.94715,109900000.0
2008-06-17 13:43:00,1.9472,1.9475,1.9472,1.9475,159900000.0
2008-06-17 13:44:00,1.9475,1.948,1.9475,1.94795,171900000.0
2008-06-17 13:45:00,1.94795,1.94815,1.9477,1.94815,187700000.0
2008-06-17 13:46:00,1.94815,1.9483,1.9476,1.9476,211000000.0
2008-06-17 13:47:00,1.9476,1.9477,1.94745,1.94765,143800000.0
2008-06-17 13:48:00,1.9476,1.9483,1.9475,1.9481,229200000.0
2008-06-17 13:49:00,1.9481,1.94835,1.9481,1.9482,131500000.0
2008-06-17 13:50:00,1.9482,1.9483,1.9475,1.9475,105900000.0
2008-06-17 13:51:00,1.94755,1.94795,1.94745,1.9479,159600000.0
2008-06-17 13:52:00,1.9479,1.94845,1.9479,1.94815,117400000.0
2008-06-17 13:53:00,1.9482,1.94845,1.9482,1.9484,170900000.0
2008-06-17 13:54:00,1.9484,1.94845,1.9481,1.94825,188400000.0
2008-06-17 13:55:00,1.94825,1.94855,1.94825,1.9483,170300000.0
2008-06-17 13:56:00,1.94835,1.9488,1.9483,1.9488,141600000.0
2008-06-17 13:57:00,1.9488,1.9491,1.9487,1.9488,273700000.0
2008-06-17 13:58:00,1.9488,1.9488,1.948,1.9482,277600000.0
2008-06-17 13:59:00,1.94815,1.94855,1.94815,1.94835,168400000.0
2008-06-17 14:00:00,1.94835,1.94845,1.94815,1.9484,127900000.0
2008-06-17 14:01:00,1.9484,1.94855,1.94835,1.9484,156200000.0
2008-06-17 14:02:00,1.9484,1.94855,1.9482,1.9484,142400000.0
2008-06-17 14:03:00,1.9484,1.94845,1.9482,1.94845,83500000.0
2008-06-17 14:04:00,1.94845,1.9485,1.94835,1.9485,141300000.0
2008-06-17 14:05:00,1.94845,1.94845,1.9483,1.9483,115700000.0
2008-06-17 14:06:00,1.9483,1.94835,1.9483,1.9483,52000000.0
2008-06-17 14:07:00,1.9483,1.94835,1.9482,1.94835,75700000.0
2008-06-17 14:08:00,1.9483,1.9483,1.9482,1.94825,142600000.0
2008-06-17 14:09:00,1.94835,1.9484,1.94825,1.9483,209300000.0
2008-06-17 14:10:00,1.9483,1.9484,1.9482,1.9483,450200000.0
2008-06-17 14:11:00,1.94825,1.9484,1.9482,1.94825,198300000.0
2008-06-17 14:12:00,1.94825,1.94845,1.9482,1.9484,377900000.0
2008-06-17 14:13:00,1.9484,1.94855,1.9482,1.9482,372800000.0
2008-06-17 14:14:00,1.9482,1.9484,1.9482,1.94835,352000000.0
2008-06-17 14:15:00,1.94835,1.94915,1.9483,1.94915,585900000.0
2008-06-17 14:16:00,1.94915,1.94935,1.94895,1.94935,434700000.0
2008-06-17 14:17:00,1.94935,1.9495,1.9492,1.9492,509600000.0
2008-06-17 14:18:00,1.9492,1.9494,1.9491,1.9492,550500000.0
2008-06-17 14:19:00,1.9492,1.9492,1.9489,1.949,612099999.0
2008-06-17 14:20:00,1.949,1.949,1.9487,1.9489,868700000.0
2008-06-17 14:21:00,1.9489,1.9489,1.9488,1.94885,214800000.0
2008-06-17 14:22:00,1.9489,1.94915,1.9489,1.94895,254900000.0
2008-06-17 14:23:00,1.94895,1.94895,1.9484,1.9484,498900000.0
2008-06-17 14:24:00,1.9484,1.94855,1.9484,1.9485,365300000.0
2008-06-17 14:25:00,1.9485,1.9487,1.94835,1.94855,450100000.0
2008-06-17 14:26:00,1.9485,1.9488,1.9483,1.94855,633499999.0
2008-06-17 14:27:00,1.94855,1.94905,1.9485,1.94905,300500000.0
2008-06-17 14:28:00,1.94905,1.9493,1.94865,1.94875,562900000.0
2008-06-17 14:29:00,1.94875,1.94875,1.9483,1.9485,448800000.0
2008-06-17 14:30:00,1.9485,1.9487,1.9481,1.94825,389800000.0
2008-06-17 14:31:00,1.9483,1.94885,1.94815,1.9484,408400000.0
2008-06-17 14:32:00,1.94845,1.94935,1.94845,1.94895,473500000.0
2008-06-17 14:33:00,1.94895,1.949,1.9485,1.9489,700599999.0
2008-06-17 14:34:00,1.94885,1.94945,1.9488,1.94915,303100001.0
2008-06-17 14:35:00,1.94915,1.94945,1.949,1.9494,433500000.0
2008-06-17 14:36:00,1.9494,1.94955,1.9488,1.9488,204200000.0
2008-06-17 14:37:00,1.9488,1.94915,1.9488,1.9489,191900000.0
2008-06-17 14:38:00,1.9489,1.94895,1.9487,1.9488,110300000.0
2008-06-17 14:39:00,1.9488,1.9488,1.9485,1.94855,226800000.0
2008-06-17 14:40:00,1.94855,1.9488,1.9483,1.94845,402200000.0
2008-06-17 14:41:00,1.94845,1.9486,1.94835,1.94835,141200000.0
2008-06-17 14:42:00,1.94835,1.9485,1.9482,1.9483,237800000.0
2008-06-17 14:43:00,1.9483,1.94905,1.9483,1.94885,530700000.0
2008-06-17 14:44:00,1.9488,1.9493,1.9488,1.949,353299999.0
2008-06-17 14:45:00,1.949,1.94925,1.9488,1.94915,586500000.0
2008-06-17 14:46:00,1.94915,1.9493,1.9491,1.9492,461600000.0
2008-06-17 14:47:00,1.9492,1.9494,1.9491,1.9491,421800000.0
2008-06-17 14:48:00,1.9491,1.9493,1.9491,1.9492,669200000.0
2008-06-17 14:49:00,1.9492,1.94975,1.94895,1.949,596800000.0
2008-06-17 14:50:00,1.949,1.94905,1.949,1.949,354700000.0
2008-06-17 14:51:00,1.949,1.9491,1.949,1.94905,350500000.0
2008-06-17 14:52:00,1.94905,1.9495,1.94905,1.94935,337300000.0
2008-06-17 14:53:00,1.9494,1.9496,1.9493,1.9493,348800001.0
2008-06-17 14:54:00,1.9493,1.9493,1.94875,1.9488,297400000.0
2008-06-17 14:55:00,1.9488,1.9493,1.9487,1.9493,265900000.0
2008-06-17 14:56:00,1.9493,1.9496,1.94915,1.94915,629300000.0
2008-06-17 14:57:00,1.94915,1.94915,1.9489,1.949,635500000.0
2008-06-17 14:58:00,1.9491,1.9492,1.9487,1.94885,380099999.0
2008-06-17 14:59:00,1.94885,1.9491,1.9488,1.949,343500000.0
2008-06-17 15:00:00,1.949,1.94935,1.94895,1.9491,627400000.0
2008-06-17 15:01:00,1.9491,1.9494,1.949,1.949,401700000.0
2008-06-17 15:02:00,1.949,1.94935,1.949,1.94935,769900001.0
2008-06-17 15:03:00,1.9493,1.94955,1.9493,1.94945,433200000.0
2008-06-17 15:04:00,1.94945,1.94965,1.9493,1.9496,586800000.0
2008-06-17 15:05:00,1.94955,1.9496,1.94925,1.9494,514100000.0
2008-06-17 15:06:00,1.9493,1.94935,1.949,1.9491,648299999.0
2008-06-17 15:07:00,1.9491,1.94925,1.94905,1.94915,262300000.0
2008-06-17 15:08:00,1.94915,1.9494,1.9491,1.9493,346200000.0
2008-06-17 15:09:00,1.94925,1.95015,1.9492,1.9501,483500001.0
2008-06-17 15:10:00,1.9502,1.9502,1.94925,1.9494,437200000.0
2008-06-17 15:11:00,1.9494,1.9499,1.9494,1.94975,328100000.0
2008-06-17 15:12:00,1.94975,1.94975,1.94905,1.9492,180300000.0
2008-06-17 15:13:00,1.9492,1.9498,1.949,1.9496,317900000.0
2008-06-17 15:14:00,1.9498,1.95,1.9496,1.94995,293000000.0
2008-06-17 15:15:00,1.9499,1.9508,1.9498,1.9501,326000000.0
2008-06-17 15:16:00,1.9501,1.9502,1.9499,1.95,288700000.0
2008-06-17 15:17:00,1.95,1.95105,1.95,1.9507,409300000.0
2008-06-17 15:18:00,1.9507,1.9511,1.9507,1.95105,402200000.0
2008-06-17 15:19:00,1.951,1.95145,1.95075,1.95075,607500001.0
2008-06-17 15:20:00,1.95075,1.95085,1.95035,1.9504,256400000.0
2008-06-17 15:21:00,1.95045,1.95065,1.95035,1.95055,303700000.0
2008-06-17 15:22:00,1.95055,1.9507,1.9503,1.95065,397600000.0
2008-06-17 15:23:00,1.95075,1.9511,1.9507,1.9507,564000000.0
2008-06-17 15:24:00,1.95065,1.9507,1.9503,1.9507,292700000.0
2008-06-17 15:25:00,1.9507,1.951,1.9506,1.95075,634399997.0
2008-06-17 15:26:00,1.95075,1.9511,1.95065,1.951,221400000.0
2008-06-17 15:27:00,1.951,1.95105,1.9503,1.9503,336100000.0
2008-06-17 15:28:00,1.9503,1.9504,1.95025,1.9504,324100000.0
2008-06-17 15:29:00,1.9504,1.9504,1.95,1.95025,472800000.0
2008-06-17 15:30:00,1.9503,1.95075,1.95025,1.9504,597800000.0
2008-06-17 15:31:00,1.9504,1.9506,1.9504,1.95055,218300000.0
2008-06-17 15:32:00,1.95055,1.9509,1.9505,1.9509,339100000.0
2008-06-17 15:33:00,1.9509,1.9509,1.9505,1.9505,191000000.0
2008-06-17 15:34:00,1.9505,1.9505,1.95,1.9501,360300000.0
2008-06-17 15:35:00,1.9501,1.9504,1.9498,1.9502,452100000.0
2008-06-17 15:36:00,1.95015,1.9508,1.9501,1.95075,386900000.0
2008-06-17 15:37:00,1.95075,1.95125,1.95075,1.95095,280100000.0
2008-06-17 15:38:00,1.95095,1.95105,1.9507,1.95085,353600000.0
2008-06-17 15:39:00,1.9509,1.95105,1.95045,1.95065,389900000.0
2008-06-17 15:40:00,1.95065,1.9508,1.95045,1.95055,381100000.0
2008-06-17 15:41:00,1.95055,1.95065,1.9504,1.95045,210500000.0
2008-06-17 15:42:00,1.95045,1.95055,1.9502,1.9502,390300000.0
2008-06-17 15:43:00,1.9502,1.9504,1.9502,1.9504,297300000.0
2008-06-17 15:44:00,1.9504,1.95045,1.9501,1.9501,420100000.0
2008-06-17 15:45:00,1.9501,1.95045,1.9501,1.9504,541500001.0
2008-06-17 15:46:00,1.9504,1.9506,1.95025,1.9503,340500000.0
2008-06-17 15:47:00,1.9503,1.95035,1.9501,1.9502,488100000.0
2008-06-17 15:48:00,1.95015,1.9503,1.9501,1.9502,356799999.0
2008-06-17 15:49:00,1.9502,1.9503,1.9501,1.9501,379700000.0
2008-06-17 15:50:00,1.9501,1.9502,1.9499,1.95,225500000.0
2008-06-17 15:51:00,1.95,1.9501,1.94975,1.94975,494000000.0
2008-06-17 15:52:00,1.94975,1.94995,1.9495,1.9498,394200000.0
2008-06-17 15:53:00,1.9498,1.94995,1.9496,1.94975,278300000.0
2008-06-17 15:54:00,1.94975,1.9499,1.94975,1.94985,140500000.0
2008-06-17 15:55:00,1.9498,1.95005,1.9498,1.9499,383500000.0
2008-06-17 15:56:00,1.9499,1.9501,1.9495,1.94955,530700000.0
2008-06-17 15:57:00,1.9496,1.94965,1.9493,1.9493,131400000.0
2008-06-17 15:58:00,1.9493,1.9495,1.9493,1.94935,291500000.0
2008-06-17 15:59:00,1.94935,1.9494,1.94925,1.9493,216100000.0
2008-06-17 16:00:00,1.9493,1.9495,1.9493,1.9495,271999999.0
2008-06-17 16:01:00,1.9495,1.94955,1.9494,1.9494,331600001.0
2008-06-17 16:02:00,1.9494,1.94955,1.9492,1.9492,432800000.0
2008-06-17 16:03:00,1.9492,1.9493,1.9492,1.9492,312599999.0
2008-06-17 16:04:00,1.9492,1.9492,1.94875,1.94915,337200000.0
2008-06-17 16:05:00,1.9492,1.9502,1.9491,1.9496,491600000.0
2008-06-17 16:06:00,1.9496,1.9497,1.9495,1.9495,315700000.0
2008-06-17 16:07:00,1.9495,1.9496,1.9494,1.9494,345800000.0
2008-06-17 16:08:00,1.9494,1.9496,1.9493,1.94955,366900000.0
2008-06-17 16:09:00,1.94955,1.9496,1.9494,1.9495,253400000.0
2008-06-17 16:10:00,1.94955,1.95005,1.94945,1.9498,635000000.0
2008-06-17 16:11:00,1.9498,1.9498,1.9495,1.9496,655900000.0
2008-06-17 16:12:00,1.9496,1.9497,1.9495,1.94965,706200000.0
2008-06-17 16:13:00,1.9496,1.95025,1.9496,1.9502,343100000.0
2008-06-17 16:14:00,1.9502,1.9506,1.95005,1.9503,577400000.0
2008-06-17 16:15:00,1.9503,1.9506,1.9503,1.9504,198100000.0
2008-06-17 16:16:00,1.9504,1.95095,1.9502,1.9509,466900000.0
2008-06-17 16:17:00,1.9509,1.9512,1.95075,1.95075,514900000.0
2008-06-17 16:18:00,1.95075,1.95095,1.9506,1.95085,299900000.0
2008-06-17 16:19:00,1.95085,1.9509,1.9504,1.95045,469500000.0
2008-06-17 16:20:00,1.95045,1.9506,1.9503,1.9506,237500000.0
2008-06-17 16:21:00,1.9506,1.9511,1.9505,1.9511,373500000.0
2008-06-17 16:22:00,1.95105,1.95145,1.951,1.9513,528400000.0
2008-06-17 16:23:00,1.9513,1.9519,1.9513,1.9515,849800002.0
2008-06-17 16:24:00,1.9515,1.9519,1.9514,1.9517,566900000.0
2008-06-17 16:25:00,1.9517,1.95185,1.95155,1.9518,607700000.0
2008-06-17 16:26:00,1.9518,1.9523,1.9516,1.95225,383400000.0
2008-06-17 16:27:00,1.95225,1.95225,1.95185,1.9519,199500000.0
2008-06-17 16:28:00,1.9519,1.95255,1.9519,1.95235,636300000.0
2008-06-17 16:29:00,1.95235,1.9528,1.9522,1.9522,574400000.0
2008-06-17 16:30:00,1.9522,1.95235,1.95215,1.95235,368099999.0
2008-06-17 16:31:00,1.95235,1.9529,1.95235,1.9528,539000001.0
2008-06-17 16:32:00,1.9528,1.9538,1.9528,1.9536,366499999.0
2008-06-17 16:33:00,1.9536,1.95365,1.953,1.953,400500000.0
2008-06-17 16:34:00,1.95305,1.9531,1.95265,1.95285,245900000.0
2008-06-17 16:35:00,1.9529,1.9529,1.95265,1.9528,442300000.0
2008-06-17 16:36:00,1.9527,1.9532,1.9527,1.95305,351500000.0
2008-06-17 16:37:00,1.9531,1.9532,1.9529,1.9529,895799999.0
2008-06-17 16:38:00,1.9529,1.95305,1.9529,1.953,283100000.0
2008-06-17 16:39:00,1.953,1.953,1.9526,1.9527,349100000.0
2008-06-17 16:40:00,1.9527,1.9532,1.9527,1.9531,437299998.0
2008-06-17 16:41:00,1.9531,1.9534,1.953,1.9534,404900000.0
2008-06-17 16:42:00,1.9534,1.9535,1.95315,1.95315,529599999.0
2008-06-17 16:43:00,1.95315,1.9532,1.953,1.953,242800000.0
2008-06-17 16:44:00,1.953,1.95305,1.95295,1.95305,412400000.0
2008-06-17 16:45:00,1.9531,1.9532,1.9528,1.95295,348800000.0
2008-06-17 16:46:00,1.95295,1.953,1.95265,1.9528,464300000.0
2008-06-17 16:47:00,1.9528,1.95285,1.95265,1.9527,396000000.0
2008-06-17 16:48:00,1.9527,1.95285,1.9527,1.9527,430000000.0
2008-06-17 16:49:00,1.9527,1.9527,1.95255,1.9526,321600000.0
2008-06-17 16:50:00,1.9526,1.9526,1.95245,1.9525,364300000.0
2008-06-17 16:51:00,1.9525,1.9529,1.9525,1.9529,581100000.0
2008-06-17 16:52:00,1.95285,1.95285,1.9526,1.95285,254900000.0
2008-06-17 16:53:00,1.95285,1.9531,1.9528,1.9529,383400000.0
2008-06-17 16:54:00,1.9529,1.953,1.95285,1.953,423100000.0
2008-06-17 16:55:00,1.953,1.9531,1.95285,1.953,460500000.0
2008-06-17 16:56:00,1.953,1.9531,1.95275,1.9528,566499999.0
2008-06-17 16:57:00,1.9528,1.9529,1.9525,1.9528,549000000.0
2008-06-17 16:58:00,1.9528,1.95285,1.95255,1.95255,510599999.0
2008-06-17 16:59:00,1.95255,1.95305,1.95245,1.95245,379500000.0
2008-06-17 17:00:00,1.95245,1.9525,1.9517,1.9519,450300000.0
2008-06-17 17:01:00,1.9519,1.9519,1.9512,1.95125,481600000.0
2008-06-17 17:02:00,1.95125,1.9513,1.951,1.951,428600001.0
2008-06-17 17:03:00,1.9511,1.9511,1.9508,1.9508,541100000.0
2008-06-17 17:04:00,1.9508,1.951,1.95075,1.9509,535399999.0
2008-06-17 17:05:00,1.9509,1.9509,1.95045,1.95045,381900000.0
2008-06-17 17:06:00,1.95045,1.9505,1.9498,1.9504,725100000.0
2008-06-17 17:07:00,1.9505,1.951,1.95045,1.9509,390800000.0
2008-06-17 17:08:00,1.9509,1.9509,1.9506,1.9506,294800000.0
2008-06-17 17:09:00,1.9506,1.9509,1.9506,1.9507,663800000.0
2008-06-17 17:10:00,1.9507,1.9508,1.9506,1.9506,669000000.0
2008-06-17 17:11:00,1.9506,1.9507,1.9506,1.95065,339900000.0
2008-06-17 17:12:00,1.95065,1.9507,1.9506,1.95065,61000000.0
2008-06-17 17:13:00,1.95065,1.9507,1.95065,1.9507,241200000.0
2008-06-17 17:14:00,1.9507,1.9508,1.9498,1.9498,544499999.0
2008-06-17 17:15:00,1.9498,1.95015,1.9497,1.9499,734700000.0
2008-06-17 17:16:00,1.9499,1.95015,1.9497,1.95015,250700000.0
2008-06-17 17:17:00,1.95015,1.95025,1.95005,1.9502,382200000.0
2008-06-17 17:18:00,1.95025,1.9503,1.9496,1.9497,577000000.0
2008-06-17 17:19:00,1.9497,1.95005,1.9496,1.95,396200000.0
2008-06-17 17:20:00,1.95,1.9501,1.95,1.9501,513700000.0
2008-06-17 17:21:00,1.9501,1.95025,1.9501,1.95025,301300000.0
2008-06-17 17:22:00,1.9503,1.9507,1.9502,1.9506,675099998.0
2008-06-17 17:23:00,1.9506,1.9507,1.9504,1.9505,405300000.0
2008-06-17 17:24:00,1.9505,1.9513,1.9505,1.95105,429900000.0
2008-06-17 17:25:00,1.95105,1.9516,1.9509,1.95155,469300002.0
2008-06-17 17:26:00,1.95175,1.95195,1.9514,1.9514,286700000.0
2008-06-17 17:27:00,1.9514,1.9516,1.9514,1.95155,252200000.0
2008-06-17 17:28:00,1.95155,1.9516,1.9513,1.9516,299100000.0
2008-06-17 17:29:00,1.9516,1.952,1.95135,1.95135,366000000.0
2008-06-17 17:30:00,1.9514,1.95145,1.95095,1.95125,372800000.0
2008-06-17 17:31:00,1.9512,1.9513,1.9509,1.951,391900000.0
2008-06-17 17:32:00,1.951,1.9513,1.9508,1.9513,439800000.0
2008-06-17 17:33:00,1.9513,1.9523,1.9513,1.9522,830299999.0
2008-06-17 17:34:00,1.9522,1.9523,1.9521,1.9522,662900000.0
2008-06-17 17:35:00,1.9522,1.9523,1.9517,1.9519,830900000.0
2008-06-17 17:36:00,1.952,1.9526,1.9519,1.9526,652800000.0
2008-06-17 17:37:00,1.9526,1.9528,1.9525,1.9527,621300000.0
2008-06-17 17:38:00,1.9527,1.9528,1.9524,1.9526,423600000.0
2008-06-17 17:39:00,1.9526,1.9528,1.9524,1.9528,561800000.0
2008-06-17 17:40:00,1.95285,1.9531,1.95275,1.953,846800000.0
2008-06-17 17:41:00,1.953,1.9533,1.95275,1.95285,356700000.0
2008-06-17 17:42:00,1.9529,1.95305,1.9527,1.9527,478800000.0
2008-06-17 17:43:00,1.9527,1.9528,1.9524,1.9528,530700001.0
2008-06-17 17:44:00,1.9528,1.9529,1.9528,1.9528,239900000.0
2008-06-17 17:45:00,1.9528,1.9528,1.9527,1.9527,446500000.0
2008-06-17 17:46:00,1.9527,1.9527,1.95265,1.95265,42500000.0
2008-06-17 17:47:00,1.95265,1.9531,1.95265,1.9531,276400000.0
2008-06-17 17:48:00,1.9531,1.9537,1.9531,1.9535,656599998.0
2008-06-17 17:49:00,1.9535,1.9537,1.9532,1.9536,549800000.0
2008-06-17 17:50:00,1.9536,1.9536,1.9535,1.9536,630200000.0
2008-06-17 17:51:00,1.95355,1.9539,1.9535,1.9537,595699999.0
2008-06-17 17:52:00,1.9537,1.9539,1.9537,1.9537,386100000.0
2008-06-17 17:53:00,1.95365,1.9538,1.95365,1.9537,269400000.0
2008-06-17 17:54:00,1.9537,1.954,1.9537,1.954,469100000.0
2008-06-17 17:55:00,1.954,1.9541,1.9539,1.954,636500001.0
2008-06-17 17:56:00,1.954,1.9546,1.954,1.9544,797200001.0
2008-06-17 17:57:00,1.9544,1.9548,1.954,1.9548,913700000.0
2008-06-17 17:58:00,1.9548,1.9551,1.9541,1.9542,484400001.0
2008-06-17 17:59:00,1.9542,1.95445,1.9541,1.9541,288800000.0
2008-06-17 18:00:00,1.9541,1.9544,1.9541,1.95435,205300000.0
2008-06-17 18:01:00,1.95435,1.9555,1.9542,1.9554,367500000.0
2008-06-17 18:02:00,1.9554,1.9557,1.9554,1.9557,282500000.0
2008-06-17 18:03:00,1.9557,1.9562,1.9555,1.9558,500300000.0
2008-06-17 18:04:00,1.9558,1.9558,1.9554,1.9554,438200000.0
2008-06-17 18:05:00,1.9554,1.9566,1.9553,1.9566,451700000.0
2008-06-17 18:06:00,1.9566,1.9567,1.9558,1.9559,370000000.0
2008-06-17 18:07:00,1.9559,1.9559,1.9554,1.9555,312000000.0
2008-06-17 18:08:00,1.9555,1.9557,1.9554,1.9555,288900000.0
2008-06-17 18:09:00,1.9555,1.9555,1.95545,1.95545,53000000.0
2008-06-17 18:10:00,1.95545,1.9555,1.9554,1.9555,104500000.0
2008-06-17 18:11:00,1.9555,1.9555,1.95535,1.95535,355800000.0
2008-06-17 18:12:00,1.95535,1.9554,1.955,1.9553,228900000.0
2008-06-17 18:13:00,1.9553,1.9555,1.9552,1.9555,125300000.0
2008-06-17 18:14:00,1.9555,1.9555,1.9554,1.9555,117900000.0
2008-06-17 18:15:00,1.9555,1.9556,1.9554,1.9554,144600000.0
2008-06-17 18:16:00,1.9554,1.9555,1.9552,1.9552,152600000.0
2008-06-17 18:17:00,1.9553,1.9554,1.95525,1.9553,78400000.0
2008-06-17 18:18:00,1.9553,1.9558,1.9551,1.9558,231400000.0
2008-06-17 18:19:00,1.9558,1.9558,1.95555,1.9556,249800000.0
2008-06-17 18:20:00,1.9556,1.9557,1.9555,1.9556,369800000.0
2008-06-17 18:21:00,1.95565,1.9557,1.9555,1.9556,267000000.0
2008-06-17 18:22:00,1.9556,1.9556,1.9554,1.9555,138400000.0
2008-06-17 18:23:00,1.9555,1.9559,1.9555,1.9557,358000001.0
2008-06-17 18:24:00,1.9557,1.9558,1.9557,1.9557,116900000.0
2008-06-17 18:25:00,1.9557,1.9562,1.9557,1.9562,150200000.0
2008-06-17 18:26:00,1.9561,1.9562,1.9558,1.9558,161700000.0
2008-06-17 18:27:00,1.9558,1.9559,1.9558,1.9558,92700000.0
2008-06-17 18:28:00,1.9558,1.9559,1.9557,1.9559,288000000.0
2008-06-17 18:29:00,1.9559,1.956,1.9558,1.95585,212000000.0
2008-06-17 18:30:00,1.9559,1.956,1.9558,1.9558,208000000.0
2008-06-17 18:31:00,1.9558,1.9561,1.9558,1.956,210200000.0
2008-06-17 18:32:00,1.956,1.9561,1.9559,1.956,98800000.0
2008-06-17 18:33:00,1.956,1.956,1.956,1.956,99600000.0
2008-06-17 18:34:00,1.956,1.9564,1.9559,1.9563,260900000.0
2008-06-17 18:35:00,1.9564,1.9566,1.9562,1.9563,591799999.0
2008-06-17 18:36:00,1.9563,1.95675,1.9562,1.9567,265500000.0
2008-06-17 18:37:00,1.9567,1.9569,1.9566,1.9568,426700000.0
2008-06-17 18:38:00,1.9568,1.9568,1.9563,1.9563,238500000.0
2008-06-17 18:39:00,1.9563,1.9564,1.9563,1.9564,106000000.0
2008-06-17 18:40:00,1.9564,1.9564,1.9563,1.9563,266800000.0
2008-06-17 18:41:00,1.9563,1.9564,1.9563,1.95635,135100000.0
2008-06-17 18:42:00,1.9564,1.9564,1.9563,1.9563,320300000.0
2008-06-17 18:43:00,1.95635,1.95635,1.9563,1.9563,294300000.0
2008-06-17 18:44:00,1.9563,1.9563,1.956,1.9562,302900000.0
2008-06-17 18:45:00,1.9562,1.9562,1.95585,1.956,253600000.0
2008-06-17 18:46:00,1.956,1.95615,1.9559,1.9561,122700000.0
2008-06-17 18:47:00,1.95615,1.9562,1.9559,1.9559,195100000.0
2008-06-17 18:48:00,1.9559,1.9559,1.9558,1.9559,155800000.0
2008-06-17 18:49:00,1.9559,1.9559,1.9556,1.9558,250900000.0
2008-06-17 18:50:00,1.95575,1.9561,1.95575,1.956,164300000.0
2008-06-17 18:51:00,1.956,1.9561,1.956,1.956,45100000.0
2008-06-17 18:52:00,1.956,1.9563,1.956,1.9562,203100000.0
2008-06-17 18:53:00,1.9563,1.9564,1.9562,1.9563,50200000.0
2008-06-17 18:54:00,1.9563,1.9563,1.95625,1.95625,39100000.0
2008-06-17 18:55:00,1.95625,1.9564,1.95625,1.9564,98700000.0
2008-06-17 18:56:00,1.9563,1.9564,1.9562,1.95635,233100000.0
2008-06-17 18:57:00,1.95635,1.9566,1.9563,1.9565,273400000.0
2008-06-17 18:58:00,1.9565,1.9567,1.9565,1.9565,242700000.0
2008-06-17 18:59:00,1.9565,1.95695,1.9565,1.9568,401900001.0
2008-06-17 19:00:00,1.9568,1.9569,1.95645,1.9565,439900000.0
2008-06-17 19:01:00,1.9565,1.9568,1.9565,1.9568,485499999.0
2008-06-17 19:02:00,1.9568,1.95685,1.9565,1.9566,128300000.0
2008-06-17 19:03:00,1.9566,1.9568,1.9566,1.9567,286500000.0
2008-06-17 19:04:00,1.9567,1.9572,1.9567,1.957,542400000.0
2008-06-17 19:05:00,1.9571,1.9572,1.9569,1.957,294100000.0
2008-06-17 19:06:00,1.957,1.9571,1.957,1.957,82800000.0
2008-06-17 19:07:00,1.957,1.957,1.9568,1.95685,263200000.0
2008-06-17 19:08:00,1.9568,1.9569,1.95655,1.95655,175500000.0
2008-06-17 19:09:00,1.95655,1.9566,1.9559,1.9559,315900000.0
2008-06-17 19:10:00,1.9559,1.9562,1.9559,1.9561,278100000.0
2008-06-17 19:11:00,1.9561,1.9562,1.956,1.9561,174500000.0
2008-06-17 19:12:00,1.9561,1.95675,1.9561,1.95675,277000000.0
2008-06-17 19:13:00,1.9567,1.9569,1.9567,1.9567,124200000.0
2008-06-17 19:14:00,1.9567,1.9567,1.95665,1.9567,14900000.0
2008-06-17 19:15:00,1.9567,1.9571,1.9567,1.9571,148400000.0
2008-06-17 19:16:00,1.9571,1.9572,1.9568,1.957,483400000.0
2008-06-17 19:17:00,1.957,1.9572,1.957,1.9571,176800000.0
2008-06-17 19:18:00,1.9571,1.9572,1.9571,1.9572,179900000.0
2008-06-17 19:19:00,1.9572,1.9572,1.9568,1.957,251400000.0
2008-06-17 19:20:00,1.957,1.9575,1.957,1.9573,202000000.0
2008-06-17 19:21:00,1.9573,1.9574,1.9573,1.9574,93000000.0
2008-06-17 19:22:00,1.9574,1.9576,1.9574,1.9574,122200000.0
2008-06-17 19:23:00,1.9574,1.9574,1.95735,1.9574,271600000.0
2008-06-17 19:24:00,1.9574,1.9574,1.95725,1.9573,210100000.0
2008-06-17 19:25:00,1.95735,1.9574,1.95715,1.95735,312200000.0
2008-06-17 19:26:00,1.95735,1.9574,1.9571,1.9571,78500000.0
2008-06-17 19:27:00,1.9572,1.95725,1.9571,1.95725,248400000.0
2008-06-17 19:28:00,1.9572,1.9573,1.9572,1.9573,258300000.0
2008-06-17 19:29:00,1.9573,1.9575,1.9572,1.9574,189700000.0
2008-06-17 19:30:00,1.9573,1.9573,1.9573,1.9573,115800000.0
2008-06-17 19:31:00,1.9573,1.9575,1.9573,1.9574,397900000.0
2008-06-17 19:32:00,1.9574,1.9577,1.9573,1.9575,287200000.0
2008-06-17 19:33:00,1.9575,1.9575,1.95715,1.9572,193300000.0
2008-06-17 19:34:00,1.9573,1.9574,1.9571,1.95715,186500000.0
2008-06-17 19:35:00,1.95715,1.95715,1.9568,1.9568,168100000.0
2008-06-17 19:36:00,1.9568,1.9573,1.9566,1.9572,351700000.0
2008-06-17 19:37:00,1.9572,1.9576,1.9572,1.9572,120500000.0
2008-06-17 19:38:00,1.9572,1.9573,1.9567,1.9568,160000000.0
2008-06-17 19:39:00,1.9568,1.9569,1.9568,1.9569,28800000.0
2008-06-17 19:40:00,1.9569,1.9569,1.9564,1.9564,63600000.0
2008-06-17 19:41:00,1.9564,1.9564,1.9562,1.9562,204000000.0
2008-06-17 19:42:00,1.9561,1.9562,1.95605,1.9562,157400000.0
2008-06-17 19:43:00,1.9562,1.9567,1.9561,1.9565,232700000.0
2008-06-17 19:44:00,1.9566,1.9566,1.9564,1.9566,73100000.0
2008-06-17 19:45:00,1.9566,1.9567,1.9565,1.9565,64100000.0
2008-06-17 19:46:00,1.9565,1.9566,1.9564,1.9564,65300000.0
2008-06-17 19:47:00,1.9565,1.9565,1.9564,1.9564,38500000.0
2008-06-17 19:48:00,1.9564,1.9568,1.9564,1.9568,64500000.0
2008-06-17 19:49:00,1.9568,1.9568,1.9566,1.95665,84200000.0
2008-06-17 19:50:00,1.9566,1.9567,1.95625,1.95625,113900000.0
2008-06-17 19:51:00,1.9563,1.9564,1.9562,1.9564,45900000.0
2008-06-17 19:52:00,1.9563,1.9564,1.9561,1.9562,92700000.0
2008-06-17 19:53:00,1.9562,1.9564,1.956,1.9563,185600000.0
2008-06-17 19:54:00,1.9562,1.9563,1.95605,1.9562,269400000.0
2008-06-17 19:55:00,1.9562,1.9563,1.9561,1.9561,163300000.0
2008-06-17 19:56:00,1.9561,1.9564,1.9561,1.9563,83500000.0
2008-06-17 19:57:00,1.9563,1.9564,1.9563,1.9564,27400000.0
2008-06-17 19:58:00,1.9564,1.9572,1.9564,1.9571,278100000.0
2008-06-17 19:59:00,1.9571,1.9574,1.9571,1.9573,108500000.0
2008-06-17 20:00:00,1.9573,1.9577,1.9572,1.9576,225200000.0
2008-06-17 20:01:00,1.9576,1.9578,1.9575,1.9577,146900000.0
2008-06-17 20:02:00,1.9577,1.9577,1.9574,1.9574,334600000.0
2008-06-17 20:03:00,1.9574,1.9575,1.957,1.9571,217400000.0
2008-06-17 20:04:00,1.9571,1.9571,1.957,1.9571,120200000.0
2008-06-17 20:05:00,1.957,1.9572,1.957,1.9571,116700000.0
2008-06-17 20:06:00,1.9571,1.95735,1.9571,1.9571,212000000.0
2008-06-17 20:07:00,1.9571,1.95735,1.9571,1.9573,152000000.0
2008-06-17 20:08:00,1.9573,1.9577,1.9572,1.9575,147500000.0
2008-06-17 20:09:00,1.95745,1.9576,1.9573,1.95755,208300000.0
2008-06-17 20:10:00,1.9576,1.9576,1.9571,1.9572,166000000.0
2008-06-17 20:11:00,1.9572,1.9574,1.9572,1.9574,74500000.0
2008-06-17 20:12:00,1.9574,1.9574,1.9572,1.9572,79600000.0
2008-06-17 20:13:00,1.9572,1.9573,1.9572,1.9573,74000000.0
2008-06-17 20:14:00,1.9573,1.9574,1.9572,1.9573,172900000.0
2008-06-17 20:15:00,1.9574,1.9574,1.9572,1.9573,84000000.0
2008-06-17 20:16:00,1.9573,1.9573,1.957,1.9572,169900000.0
2008-06-17 20:17:00,1.9572,1.9574,1.9572,1.9574,45700000.0
2008-06-17 20:18:00,1.9574,1.9576,1.9574,1.9574,76000000.0
2008-06-17 20:19:00,1.9574,1.9575,1.9571,1.9573,204800000.0
2008-06-17 20:20:00,1.9573,1.9575,1.9571,1.9571,272200000.0
2008-06-17 20:21:00,1.9571,1.95745,1.9571,1.9574,319800000.0
2008-06-17 20:22:00,1.9574,1.9575,1.9574,1.9574,128800000.0
2008-06-17 20:23:00,1.95745,1.9575,1.9573,1.9575,217800000.0
2008-06-17 20:24:00,1.9575,1.9577,1.9574,1.9577,101000000.0
2008-06-17 20:25:00,1.9577,1.9578,1.9577,1.9577,170800000.0
2008-06-17 20:26:00,1.9577,1.9578,1.9577,1.9577,162700000.0
2008-06-17 20:27:00,1.9577,1.9578,1.95765,1.95765,32000000.0
2008-06-17 20:28:00,1.9577,1.9578,1.9576,1.9576,176900000.0
2008-06-17 20:29:00,1.9576,1.9578,1.9576,1.9578,79800000.0
2008-06-17 20:30:00,1.9578,1.9578,1.9574,1.9575,223700000.0
2008-06-17 20:31:00,1.9574,1.9574,1.9574,1.9574,125400000.0
2008-06-17 20:32:00,1.9574,1.9576,1.9574,1.9575,180000000.0
2008-06-17 20:33:00,1.9575,1.9576,1.9575,1.9576,15000000.0
2008-06-17 20:34:00,1.9576,1.9576,1.9573,1.9573,80800000.0
2008-06-17 20:35:00,1.9573,1.9573,1.957,1.957,74300000.0
2008-06-17 20:36:00,1.9571,1.9572,1.957,1.9572,287900000.0
2008-06-17 20:37:00,1.9572,1.9573,1.9572,1.9572,64700000.0
2008-06-17 20:38:00,1.9572,1.95735,1.9571,1.9573,169300000.0
2008-06-17 20:39:00,1.9573,1.9576,1.95725,1.9576,105100000.0
2008-06-17 20:40:00,1.9575,1.9575,1.9575,1.9575,38900000.0
2008-06-17 20:41:00,1.9575,1.9576,1.9575,1.9576,171800000.0
2008-06-17 20:42:00,1.9576,1.9577,1.9575,1.9577,322200000.0
2008-06-17 20:43:00,1.9577,1.9578,1.9576,1.95775,221500000.0
2008-06-17 20:44:00,1.95775,1.9578,1.9575,1.9575,197800000.0
2008-06-17 20:45:00,1.95755,1.9576,1.95755,1.9576,6200000.0
2008-06-17 20:46:00,1.95755,1.9576,1.95735,1.95735,124600000.0
2008-06-17 20:47:00,1.9574,1.95745,1.9573,1.9573,76400000.0
2008-06-17 20:48:00,1.9573,1.9573,1.9573,1.9573,47400000.0
2008-06-17 20:49:00,1.9573,1.9574,1.9573,1.95735,94200000.0
2008-06-17 20:50:00,1.95735,1.9574,1.9572,1.9572,57000000.0
2008-06-17 20:51:00,1.9572,1.9572,1.9572,1.9572,149600000.0
2008-06-17 20:52:00,1.9572,1.9572,1.95715,1.95715,49700000.0
2008-06-17 20:53:00,1.95715,1.9572,1.95715,1.9572,29100000.0
2008-06-17 20:54:00,1.9572,1.9575,1.9572,1.9573,218800000.0
2008-06-17 20:55:00,1.9573,1.9573,1.9571,1.9571,77200000.0
2008-06-17 20:56:00,1.9571,1.9571,1.9568,1.9568,211600000.0
2008-06-17 20:57:00,1.9568,1.9569,1.9567,1.9567,360500000.0
2008-06-17 20:58:00,1.9567,1.9568,1.95665,1.9567,253000000.0
2008-06-17 20:59:00,1.9567,1.9568,1.95655,1.9566,232600000.0
2008-06-17 21:00:00,1.9566,1.9566,1.95655,1.9566,127500000.0
2008-06-17 21:01:00,1.9566,1.9566,1.9565,1.9565,42100000.0
2008-06-17 21:02:00,1.9565,1.9565,1.95645,1.9565,150300000.0
2008-06-17 21:03:00,1.9565,1.9565,1.9563,1.9563,197100000.0
2008-06-17 21:04:00,1.9563,1.9563,1.9562,1.95625,103900000.0
2008-06-17 21:05:00,1.95625,1.95625,1.9561,1.95625,80300000.0
2008-06-17 21:06:00,1.95625,1.95625,1.95615,1.95615,57600000.0
2008-06-17 21:07:00,1.95615,1.9562,1.9561,1.95615,154300000.0
2008-06-17 21:08:00,1.95615,1.9562,1.9561,1.9561,94000000.0
2008-06-17 21:09:00,1.9561,1.9562,1.9561,1.9562,98600000.0
2008-06-17 21:10:00,1.9562,1.9562,1.9562,1.9562,14000000.0
2008-06-17 21:11:00,1.9562,1.9563,1.9562,1.9563,25200000.0
2008-06-17 21:12:00,1.9564,1.9565,1.95625,1.95645,50700000.0
2008-06-17 21:13:00,1.9565,1.9566,1.95635,1.9564,74100000.0
2008-06-17 21:14:00,1.9565,1.95655,1.95645,1.95655,65000000.0
2008-06-17 21:15:00,1.95655,1.95655,1.9565,1.9565,39600000.0
2008-06-17 21:16:00,1.9565,1.9566,1.95645,1.9565,149600000.0
2008-06-17 21:17:00,1.9565,1.9566,1.9563,1.9565,83200000.0
2008-06-17 21:18:00,1.9564,1.9566,1.9564,1.9565,157000000.0
2008-06-17 21:19:00,1.9565,1.95655,1.95645,1.95645,37400000.0
2008-06-17 21:20:00,1.9565,1.9567,1.95645,1.9565,113500000.0
2008-06-17 21:21:00,1.9565,1.9565,1.9564,1.9565,53100000.0
2008-06-17 21:22:00,1.9565,1.95655,1.9563,1.9564,145500000.0
2008-06-17 21:23:00,1.9565,1.9565,1.9564,1.9565,42500000.0
2008-06-17 21:24:00,1.9565,1.9567,1.9565,1.9567,169700000.0
2008-06-17 21:25:00,1.9567,1.9571,1.9567,1.9571,120600000.0
2008-06-17 21:26:00,1.9571,1.95715,1.957,1.957,152600000.0
2008-06-17 21:27:00,1.957,1.9571,1.95695,1.957,34300000.0
2008-06-17 21:28:00,1.957,1.9571,1.957,1.9571,96900000.0
2008-06-17 21:29:00,1.9571,1.9571,1.95695,1.9571,67200000.0
2008-06-17 21:30:00,1.9571,1.9571,1.957,1.957,86900000.0
2008-06-17 21:31:00,1.9571,1.9571,1.957,1.9571,60100000.0
2008-06-17 21:32:00,1.9571,1.9571,1.957,1.95705,32700000.0
2008-06-17 21:33:00,1.957,1.9571,1.957,1.957,44300000.0
2008-06-17 21:34:00,1.957,1.9571,1.957,1.957,71700000.0
2008-06-17 21:35:00,1.9571,1.9571,1.95695,1.95705,130300000.0
2008-06-17 21:36:00,1.95705,1.9571,1.957,1.95705,27300000.0
2008-06-17 21:37:00,1.95705,1.95715,1.95695,1.95695,49200000.0
2008-06-17 21:38:00,1.95695,1.9571,1.95695,1.9571,19400000.0
2008-06-17 21:39:00,1.9571,1.9572,1.957,1.9572,53100000.0
2008-06-17 21:40:00,1.9572,1.95725,1.95705,1.95725,46400000.0
2008-06-17 21:41:00,1.95725,1.95725,1.95715,1.9572,21600000.0
2008-06-17 21:42:00,1.9572,1.9572,1.95705,1.95705,13000000.0
2008-06-17 21:43:00,1.9571,1.9571,1.95695,1.95695,41200000.0
2008-06-17 21:44:00,1.957,1.95705,1.95695,1.957,83100000.0
2008-06-17 21:45:00,1.957,1.95705,1.9569,1.9569,78200000.0
2008-06-17 21:46:00,1.9569,1.957,1.95685,1.957,43600000.0
2008-06-17 21:47:00,1.957,1.957,1.9569,1.9569,52600000.0
2008-06-17 21:48:00,1.9569,1.957,1.9568,1.9568,54700000.0
2008-06-17 21:49:00,1.9568,1.9568,1.95675,1.9568,60500000.0
2008-06-17 21:50:00,1.95675,1.95675,1.9562,1.9563,209400000.0
2008-06-17 21:51:00,1.95645,1.95685,1.95645,1.95665,154800000.0
2008-06-17 21:52:00,1.95665,1.95665,1.9566,1.9566,44100000.0
2008-06-17 21:53:00,1.9566,1.95665,1.9566,1.95665,45500000.0
2008-06-17 21:54:00,1.95665,1.95665,1.9565,1.95655,21500000.0
2008-06-17 21:55:00,1.9565,1.9565,1.9564,1.9564,89900000.0
2008-06-17 21:56:00,1.9564,1.9566,1.9564,1.95655,80900000.0
2008-06-17 21:57:00,1.9565,1.95695,1.9565,1.95695,200800000.0
2008-06-17 21:58:00,1.957,1.9571,1.95685,1.9569,136500000.0
2008-06-17 21:59:00,1.95695,1.957,1.9569,1.957,32000000.0
2008-06-17 22:00:00,1.95695,1.957,1.9569,1.9569,76300000.0
2008-06-17 22:01:00,1.95695,1.9572,1.9569,1.95715,48700000.0
2008-06-17 22:02:00,1.9572,1.9572,1.9572,1.9572,28300000.0
2008-06-17 22:03:00,1.9572,1.9572,1.95715,1.9572,23500000.0
2008-06-17 22:04:00,1.9572,1.9573,1.95715,1.95715,15100000.0
2008-06-17 22:05:00,1.95715,1.95715,1.9571,1.9571,21400000.0
2008-06-17 22:06:00,1.9571,1.9572,1.9571,1.9572,33200000.0
2008-06-17 22:07:00,1.9572,1.95725,1.95715,1.95725,50200000.0
2008-06-17 22:08:00,1.95725,1.95755,1.9572,1.95745,73900000.0
2008-06-17 22:09:00,1.95745,1.95745,1.9573,1.95745,48400000.0
2008-06-17 22:10:00,1.95745,1.95745,1.95745,1.95745,1000000.0
2008-06-17 22:11:00,1.95745,1.95745,1.95745,1.95745,3700000.0
2008-06-17 22:12:00,1.95745,1.95745,1.9573,1.95735,42900000.0
2008-06-17 22:13:00,1.95735,1.9575,1.95725,1.95725,63700000.0
2008-06-17 22:14:00,1.95725,1.95725,1.95715,1.95715,24000000.0
2008-06-17 22:15:00,1.9572,1.9572,1.95715,1.95715,2000000.0
2008-06-17 22:16:00,1.95715,1.95715,1.9571,1.95715,16300000.0
2008-06-17 22:17:00,1.95715,1.95715,1.95705,1.9571,28500000.0
2008-06-17 22:18:00,1.9571,1.9575,1.95695,1.9573,104400000.0
2008-06-17 22:19:00,1.9573,1.95735,1.9573,1.9573,345300000.0
2008-06-17 22:20:00,1.9573,1.95735,1.95725,1.95735,55200000.0
2008-06-17 22:21:00,1.95735,1.95735,1.957,1.9571,58600000.0
2008-06-17 22:22:00,1.9571,1.9571,1.9571,1.9571,6000000.0
2008-06-17 22:23:00,1.9571,1.9571,1.9568,1.9568,14400000.0
2008-06-17 22:24:00,1.9568,1.9568,1.95665,1.9567,17300000.0
2008-06-17 22:25:00,1.9567,1.95675,1.9566,1.9566,108100000.0
2008-06-17 22:26:00,1.9566,1.9569,1.9566,1.9567,38500000.0
2008-06-17 22:27:00,1.9567,1.9567,1.95665,1.95665,12800000.0
2008-06-17 22:28:00,1.95665,1.9568,1.95665,1.9568,9400000.0
2008-06-17 22:29:00,1.9568,1.9568,1.95665,1.95665,6700000.0
2008-06-17 22:30:00,1.95665,1.95665,1.95665,1.95665,8400000.0
2008-06-17 22:31:00,1.95665,1.95665,1.95665,1.95665,2000000.0
2008-06-17 22:32:00,1.9566,1.95665,1.9566,1.95665,35200000.0
2008-06-17 22:33:00,1.95665,1.95665,1.95665,1.95665,6000000.0
2008-06-17 22:34:00,1.95665,1.95665,1.95665,1.95665,1000000.0
2008-06-17 22:35:00,1.9569,1.9569,1.95665,1.9567,10200000.0
2008-06-17 22:36:00,1.9567,1.95675,1.9567,1.95675,7000000.0
2008-06-17 22:37:00,1.95675,1.957,1.95675,1.957,7000000.0
2008-06-17 22:38:00,1.9567,1.95675,1.9567,1.95675,8000000.0
2008-06-17 22:39:00,1.9568,1.95685,1.9567,1.9568,21200000.0
2008-06-17 22:40:00,1.9568,1.9569,1.9568,1.9569,3000000.0
2008-06-17 22:41:00,1.9568,1.9568,1.9567,1.9568,9000000.0
2008-06-17 22:42:00,1.9568,1.9568,1.9568,1.9568,1000000.0
2008-06-17 22:43:00,1.9567,1.9567,1.95665,1.95665,3000000.0
2008-06-17 22:44:00,1.9567,1.9567,1.9567,1.9567,15700000.0
2008-06-17 22:45:00,1.9567,1.9567,1.95635,1.95635,57000000.0
2008-06-17 22:46:00,1.95635,1.95655,1.9563,1.9565,58900000.0
2008-06-17 22:47:00,1.95655,1.9568,1.95655,1.95665,16200000.0
2008-06-17 22:48:00,1.95665,1.95665,1.9566,1.95665,7700000.0
2008-06-17 22:49:00,1.9567,1.9567,1.9567,1.9567,3300000.0
2008-06-17 22:50:00,1.9567,1.9567,1.9567,1.9567,2000000.0
2008-06-17 22:51:00,1.95675,1.9569,1.95675,1.9569,7500000.0
2008-06-17 22:52:00,1.9569,1.95695,1.9569,1.95695,4600000.0
2008-06-17 22:53:00,1.957,1.957,1.957,1.957,3600000.0
2008-06-17 22:54:00,1.957,1.957,1.95675,1.95685,24500000.0
2008-06-17 22:55:00,1.95685,1.95685,1.9567,1.95675,18200000.0
2008-06-17 22:56:00,1.95675,1.95675,1.95675,1.95675,3000000.0
2008-06-17 22:57:00,1.95675,1.95675,1.95675,1.95675,1000000.0
2008-06-17 22:58:00,1.95675,1.95675,1.9567,1.95675,7300000.0
2008-06-17 22:59:00,1.95675,1.9571,1.95665,1.95665,36300000.0
2008-06-17 23:00:00,1.95665,1.95723,1.9566,1.9566,30400000.0
2008-06-17 23:01:00,1.95703,1.95713,1.9567,1.9568,54100000.0
2008-06-17 23:02:00,1.9568,1.9568,1.9568,1.9568,32400000.0
2008-06-17 23:03:00,1.9568,1.9568,1.9567,1.9567,65000000.0
2008-06-17 23:04:00,1.9567,1.9572,1.9567,1.9572,66800000.0
2008-06-17 23:05:00,1.9573,1.9574,1.95715,1.95735,11400000.0
2008-06-17 23:06:00,1.9574,1.9574,1.9574,1.9574,2000000.0
2008-06-17 23:07:00,1.9573,1.9573,1.95725,1.95725,11300000.0
2008-06-17 23:08:00,1.9573,1.9577,1.9573,1.95745,28300000.0
2008-06-17 23:09:00,1.9572,1.9572,1.9572,1.9572,2800000.0
2008-06-17 23:10:00,1.9575,1.9575,1.95725,1.95725,11000000.0
2008-06-17 23:11:00,1.9572,1.9572,1.9572,1.9572,4800000.0
2008-06-17 23:12:00,1.95725,1.95725,1.95715,1.95715,9900000.0
2008-06-17 23:13:00,1.9571,1.9571,1.95695,1.9571,4800000.0
2008-06-17 23:14:00,1.9571,1.9571,1.9564,1.9564,59300000.0
2008-06-17 23:15:00,1.95675,1.95675,1.9564,1.9564,27800000.0
2008-06-17 23:16:00,1.9563,1.9565,1.9561,1.9564,56300000.0
2008-06-17 23:17:00,1.95615,1.95615,1.95615,1.95615,12900000.0
2008-06-17 23:18:00,1.95615,1.95615,1.95615,1.95615,1900000.0
2008-06-17 23:19:00,1.95615,1.95615,1.95615,1.95615,2800000.0
2008-06-17 23:20:00,1.95595,1.9563,1.95595,1.9562,9800000.0
2008-06-17 23:21:00,1.9562,1.9562,1.95605,1.95605,9200000.0
2008-06-17 23:22:00,1.95605,1.9562,1.95605,1.95615,13600000.0
2008-06-17 23:23:00,1.95615,1.95615,1.9561,1.95615,11800000.0
2008-06-17 23:24:00,1.95615,1.95615,1.95615,1.95615,4300000.0
2008-06-17 23:25:00,1.95615,1.95615,1.95615,1.95615,1000000.0
2008-06-17 23:26:00,1.95615,1.95615,1.95615,1.95615,3000000.0
2008-06-17 23:27:00,1.95615,1.95625,1.9561,1.95615,22100000.0
2008-06-17 23:28:00,1.95615,1.95615,1.95615,1.95615,1000000.0
2008-06-17 23:29:00,1.95615,1.95615,1.95615,1.95615,2000000.0
2008-06-17 23:30:00,1.95615,1.95635,1.95615,1.95625,32800000.0
2008-06-17 23:31:00,1.9562,1.9562,1.9562,1.9562,2000000.0
2008-06-17 23:32:00,1.95615,1.95625,1.9561,1.9561,56800000.0
2008-06-17 23:33:00,1.95615,1.95615,1.9561,1.9561,4000000.0
2008-06-17 23:34:00,1.9559,1.9559,1.95574,1.95575,65000000.0
2008-06-17 23:35:00,1.95615,1.9563,1.9561,1.9563,15100000.0
2008-06-17 23:36:00,1.9563,1.9563,1.9563,1.9563,7600000.0
2008-06-17 23:37:00,1.9563,1.9563,1.9563,1.9563,8400000.0
2008-06-17 23:38:00,1.9563,1.9563,1.9563,1.9563,17300000.0
2008-06-17 23:39:00,1.9563,1.9563,1.9563,1.9563,1000000.0
2008-06-17 23:40:00,1.95631,1.95631,1.95607,1.9562,179900000.0
2008-06-17 23:41:00,1.9563,1.9563,1.95625,1.95625,3000000.0
2008-06-17 23:42:00,1.9561,1.9561,1.9561,1.9561,3000000.0
2008-06-17 23:43:00,1.95601,1.95601,1.95581,1.95585,169300000.0
2008-06-17 23:44:00,1.956,1.9561,1.956,1.9561,8600000.0
2008-06-17 23:45:00,1.9563,1.9563,1.9561,1.9562,16100000.0
2008-06-17 23:46:00,1.9562,1.9562,1.9562,1.9562,1000000.0
2008-06-17 23:47:00,1.95611,1.95617,1.95602,1.95602,91400000.0
2008-06-17 23:48:00,1.95608,1.95611,1.95593,1.95595,115800000.0
2008-06-17 23:49:00,1.956,1.95614,1.95593,1.95614,90000000.0
2008-06-17 23:50:00,1.95611,1.95613,1.95585,1.95585,76200000.0
2008-06-17 23:51:00,1.95625,1.95625,1.95625,1.95625,1000000.0
2008-06-17 23:52:00,1.9562,1.9562,1.9561,1.9561,5000000.0
2008-06-17 23:53:00,1.95615,1.9565,1.95615,1.9564,27900000.0
2008-06-17 23:54:00,1.95645,1.95645,1.9562,1.9562,5000000.0
2008-06-17 23:55:00,1.95625,1.95625,1.95625,1.95625,2000000.0
2008-06-17 23:56:00,1.95625,1.95625,1.95625,1.95625,1000000.0
2008-06-17 23:57:00,1.95625,1.95625,1.9562,1.9562,3000000.0
2008-06-17 23:58:00,1.9562,1.9562,1.9562,1.9562,2300000.0
2008-06-17 23:59:00,1.9562,1.9562,1.9562,1.9562,2000000.0
2008-06-18 00:00:00,1.9562,1.9562,1.9562,1.9562,19800000.0
2008-06-18 00:01:00,1.9562,1.9562,1.9562,1.9562,6500000.0
2008-06-18 00:02:00,1.9562,1.957,1.9562,1.9567,35900000.0
2008-06-18 00:03:00,1.9567,1.9569,1.9567,1.9569,9000000.0
2008-06-18 00:04:00,1.9568,1.9568,1.9568,1.9568,1300000.0
2008-06-18 00:05:00,1.9567,1.9567,1.9566,1.9566,22400000.0
2008-06-18 00:06:00,1.9565,1.9565,1.9565,1.9565,1000000.0
2008-06-18 00:07:00,1.9564,1.9564,1.9564,1.9564,1000000.0
2008-06-18 00:08:00,1.9565,1.9565,1.9565,1.9565,2000000.0
2008-06-18 00:09:00,1.9563,1.9564,1.9563,1.9564,21400000.0
2008-06-18 00:10:00,1.9564,1.9564,1.9564,1.9564,8600000.0
2008-06-18 00:11:00,1.9564,1.9564,1.9564,1.9564,1000000.0
2008-06-18 00:12:00,1.9564,1.9564,1.9564,1.9564,2000000.0
2008-06-18 00:13:00,1.9564,1.9564,1.9564,1.9564,2000000.0
2008-06-18 00:14:00,1.9564,1.9564,1.9564,1.9564,2000000.0
2008-06-18 00:15:00,1.95635,1.9565,1.95626,1.95633,428300001.0
2008-06-18 00:16:00,1.9564,1.9566,1.9564,1.9566,84800000.0
2008-06-18 00:17:00,1.9568,1.957,1.9568,1.957,103400000.0
2008-06-18 00:18:00,1.957,1.9573,1.9569,1.9569,93100000.0
2008-06-18 00:19:00,1.9569,1.957,1.9569,1.957,20000000.0
2008-06-18 00:20:00,1.957,1.957,1.957,1.957,1000000.0
2008-06-18 00:21:00,1.957,1.957,1.957,1.957,12200000.0
2008-06-18 00:22:00,1.957,1.9571,1.957,1.9571,45900000.0
2008-06-18 00:23:00,1.9571,1.9571,1.9571,1.9571,13200000.0
2008-06-18 00:24:00,1.9571,1.9571,1.9571,1.9571,1000000.0
2008-06-18 00:25:00,1.957,1.9571,1.957,1.9571,2000000.0
2008-06-18 00:26:00,1.9571,1.9571,1.957,1.9571,30200000.0
2008-06-18 00:27:00,1.9571,1.9571,1.9571,1.9571,5400000.0
2008-06-18 00:28:00,1.9571,1.9571,1.9571,1.9571,2000000.0
2008-06-18 00:29:00,1.9571,1.9571,1.9571,1.9571,2700000.0
2008-06-18 00:30:00,1.9571,1.9571,1.9571,1.9571,4700000.0
2008-06-18 00:31:00,1.9571,1.9571,1.9571,1.9571,1000000.0
2008-06-18 00:32:00,1.95705,1.9571,1.95705,1.9571,3000000.0
2008-06-18 00:33:00,1.9571,1.9571,1.9571,1.9571,1000000.0
2008-06-18 00:34:00,1.95705,1.9571,1.95705,1.9571,4000000.0
2008-06-18 00:35:00,1.9571,1.9571,1.9571,1.9571,32400000.0
2008-06-18 00:36:00,1.9571,1.9571,1.9571,1.9571,10800000.0
2008-06-18 00:37:00,1.9571,1.9571,1.9571,1.9571,29900000.0
2008-06-18 00:38:00,1.95705,1.95705,1.95705,1.95705,1000000.0
2008-06-18 00:39:00,1.9571,1.9571,1.9571,1.9571,17400000.0
2008-06-18 00:40:00,1.9571,1.9571,1.9571,1.9571,8700000.0
2008-06-18 00:41:00,1.9571,1.95715,1.9571,1.95715,10900000.0
2008-06-18 00:42:00,1.95715,1.9574,1.9571,1.9574,124400000.0
2008-06-18 00:43:00,1.9574,1.9574,1.9571,1.9571,45400000.0
2008-06-18 00:44:00,1.9571,1.9571,1.9571,1.9571,1000000.0
2008-06-18 00:45:00,1.95692,1.95713,1.95691,1.95693,163100000.0
2008-06-18 00:46:00,1.95697,1.95712,1.95697,1.95704,149500000.0
2008-06-18 00:47:00,1.95696,1.95713,1.95694,1.95707,200000000.0
2008-06-18 00:48:00,1.957,1.9571,1.957,1.9571,104000000.0
2008-06-18 00:49:00,1.9574,1.9574,1.95735,1.9574,68000000.0
2008-06-18 00:50:00,1.9574,1.9577,1.95725,1.95725,176900000.0
2008-06-18 00:51:00,1.95725,1.9575,1.95725,1.95725,29400000.0
2008-06-18 00:52:00,1.9572,1.9573,1.9572,1.9573,15900000.0
2008-06-18 00:53:00,1.9573,1.9573,1.9573,1.9573,28800000.0
2008-06-18 00:54:00,1.9573,1.9573,1.9573,1.9573,26500000.0
2008-06-18 00:55:00,1.9573,1.9573,1.9573,1.9573,3700000.0
2008-06-18 00:56:00,1.95708,1.95726,1.95708,1.95722,120100000.0
2008-06-18 00:57:00,1.95714,1.95721,1.95712,1.95714,30400000.0
2008-06-18 00:58:00,1.9573,1.9573,1.9573,1.9573,5800000.0
2008-06-18 00:59:00,1.9575,1.9575,1.9575,1.9575,1000000.0
2008-06-18 01:00:00,1.9575,1.9576,1.9575,1.9575,5000000.0
2008-06-18 01:01:00,1.9575,1.9575,1.9575,1.9575,3000000.0
2008-06-18 01:02:00,1.9575,1.9575,1.9575,1.9575,7000000.0
2008-06-18 01:03:00,1.95725,1.95725,1.9571,1.9571,12200000.0
2008-06-18 01:04:00,1.9571,1.95725,1.9571,1.95725,26200000.0
2008-06-18 01:05:00,1.95725,1.95725,1.9571,1.9571,8300000.0
2008-06-18 01:06:00,1.9571,1.9571,1.9571,1.9571,4100000.0
2008-06-18 01:07:00,1.95694,1.95694,1.95682,1.95683,11100000.0
2008-06-18 01:08:00,1.9571,1.9571,1.9571,1.9571,2000000.0
2008-06-18 01:09:00,1.9571,1.9571,1.957,1.9571,127200000.0
2008-06-18 01:10:00,1.9572,1.9572,1.9572,1.9572,2400000.0
2008-06-18 01:11:00,1.95715,1.9572,1.9571,1.9571,154300000.0
2008-06-18 01:12:00,1.9571,1.9572,1.9571,1.9572,33700000.0
2008-06-18 01:13:00,1.9572,1.9573,1.9572,1.9572,66900000.0
2008-06-18 01:14:00,1.9572,1.9572,1.9571,1.9571,78600000.0
2008-06-18 01:15:00,1.9571,1.9571,1.9571,1.9571,66900000.0
2008-06-18 01:16:00,1.9571,1.9571,1.9571,1.9571,13200000.0
2008-06-18 01:17:00,1.9571,1.9571,1.9571,1.9571,18300000.0
2008-06-18 01:18:00,1.9571,1.9571,1.9571,1.9571,1000000.0
2008-06-18 01:19:00,1.95706,1.95713,1.95705,1.95713,30800000.0
2008-06-18 01:20:00,1.9571,1.9571,1.9571,1.9571,11700000.0
2008-06-18 01:21:00,1.9571,1.9571,1.9571,1.9571,24800000.0
2008-06-18 01:22:00,1.9571,1.9571,1.9571,1.9571,41300000.0
2008-06-18 01:23:00,1.9571,1.9573,1.9571,1.95725,39299999.0
2008-06-18 01:24:00,1.9573,1.95735,1.95725,1.9573,59500000.0
2008-06-18 01:25:00,1.9573,1.95735,1.9571,1.9571,72000000.0
2008-06-18 01:26:00,1.9571,1.95715,1.9571,1.95715,16400000.0
2008-06-18 01:27:00,1.95715,1.95735,1.9571,1.95735,22500000.0
2008-06-18 01:28:00,1.95735,1.95735,1.95735,1.95735,2000000.0
2008-06-18 01:29:00,1.95704,1.95721,1.95704,1.95715,25300000.0
2008-06-18 01:30:00,1.9573,1.95735,1.9573,1.9573,33800000.0
2008-06-18 01:31:00,1.9573,1.9573,1.9572,1.9572,34400000.0
2008-06-18 01:32:00,1.9572,1.9572,1.9571,1.9571,3000000.0
2008-06-18 01:33:00,1.9571,1.9572,1.9569,1.9569,74100000.0
2008-06-18 01:34:00,1.9569,1.9572,1.9569,1.9571,90800000.0
2008-06-18 01:35:00,1.9571,1.9573,1.9571,1.9572,159300000.0
2008-06-18 01:36:00,1.9572,1.9572,1.9572,1.9572,92200000.0
2008-06-18 01:37:00,1.9573,1.9573,1.9573,1.9573,11300000.0
2008-06-18 01:38:00,1.9573,1.9573,1.9573,1.9573,42100000.0
2008-06-18 01:39:00,1.9573,1.9573,1.9573,1.9573,1000000.0
2008-06-18 01:40:00,1.95714,1.95714,1.95698,1.95698,27400000.0
2008-06-18 01:41:00,1.95716,1.95716,1.95711,1.95712,23000000.0
2008-06-18 01:42:00,1.95725,1.9573,1.9572,1.9572,23100000.0
2008-06-18 01:43:00,1.9572,1.9572,1.9572,1.9572,41900000.0
2008-06-18 01:44:00,1.9572,1.9572,1.95705,1.9571,46000000.0
2008-06-18 01:45:00,1.9571,1.9571,1.9571,1.9571,16500000.0
2008-06-18 01:46:00,1.9571,1.9571,1.9571,1.9571,2000000.0
2008-06-18 01:47:00,1.9571,1.9571,1.9571,1.9571,26900000.0
2008-06-18 01:48:00,1.9571,1.9571,1.9571,1.9571,1000000.0
2008-06-18 01:49:00,1.9571,1.9571,1.95705,1.9571,42000000.0
2008-06-18 01:50:00,1.9571,1.9573,1.9571,1.9573,7600000.0
2008-06-18 01:51:00,1.9573,1.9573,1.9573,1.9573,1000000.0
2008-06-18 01:52:00,1.9571,1.9573,1.9571,1.9573,27800000.0
2008-06-18 01:53:00,1.9571,1.95735,1.95709,1.95713,418700000.0
2008-06-18 01:54:00,1.9573,1.9573,1.9573,1.9573,10000000.0
2008-06-18 01:55:00,1.9573,1.9573,1.9573,1.9573,3000000.0
2008-06-18 01:56:00,1.9573,1.9573,1.9573,1.9573,7000000.0
2008-06-18 01:57:00,1.9573,1.9573,1.9573,1.9573,9000000.0
2008-06-18 01:58:00,1.9573,1.9573,1.9573,1.9573,1000000.0
2008-06-18 01:59:00,1.9573,1.9573,1.9573,1.9573,8000000.0
2008-06-18 02:00:00,1.9573,1.95765,1.9573,1.95745,45100000.0
2008-06-18 02:01:00,1.95745,1.9575,1.95745,1.9575,11300000.0
2008-06-18 02:02:00,1.9576,1.9576,1.9576,1.9576,3800000.0
2008-06-18 02:03:00,1.9576,1.9576,1.9575,1.95755,42200000.0
2008-06-18 02:04:00,1.95724,1.95737,1.95717,1.95734,9000000.0
2008-06-18 02:05:00,1.95725,1.95732,1.95717,1.95732,10000000.0
2008-06-18 02:06:00,1.95755,1.9577,1.9575,1.9575,17000000.0
2008-06-18 02:07:00,1.9575,1.9575,1.9575,1.9575,6400000.0
2008-06-18 02:08:00,1.95745,1.9577,1.95735,1.9577,9600000.0
2008-06-18 02:09:00,1.9578,1.9578,1.9575,1.9575,47100000.0
2008-06-18 02:10:00,1.9575,1.9577,1.9575,1.95755,49000000.0
2008-06-18 02:11:00,1.9576,1.9576,1.9575,1.95755,54000000.0
2008-06-18 02:12:00,1.95755,1.9576,1.95745,1.95745,123600000.0
2008-06-18 02:13:00,1.95745,1.9576,1.95745,1.9576,34900000.0
2008-06-18 02:14:00,1.9575,1.9575,1.95745,1.95745,26200000.0
2008-06-18 02:15:00,1.9573,1.9573,1.9573,1.9573,81700000.0
2008-06-18 02:16:00,1.9573,1.9573,1.9572,1.9573,23400000.0
2008-06-18 02:17:00,1.9573,1.9573,1.9572,1.9572,25700000.0
2008-06-18 02:18:00,1.9572,1.95735,1.9571,1.95735,89900000.0
2008-06-18 02:19:00,1.95735,1.95735,1.9571,1.9571,65800000.0
2008-06-18 02:20:00,1.9571,1.9571,1.9567,1.95675,142100000.0
2008-06-18 02:21:00,1.9567,1.9567,1.9567,1.9567,6400000.0
2008-06-18 02:22:00,1.9567,1.9567,1.95665,1.95665,67700000.0
2008-06-18 02:23:00,1.9566,1.95685,1.9566,1.9568,121200000.0
2008-06-18 02:24:00,1.9568,1.9568,1.95665,1.95675,113100000.0
2008-06-18 02:25:00,1.95675,1.9568,1.9567,1.9567,31000000.0
2008-06-18 02:26:00,1.95675,1.95675,1.95675,1.95675,8000000.0
2008-06-18 02:27:00,1.95645,1.9565,1.95645,1.9565,3000000.0
2008-06-18 02:28:00,1.9568,1.9568,1.95675,1.9568,18700000.0
2008-06-18 02:29:00,1.9568,1.9568,1.9568,1.9568,5900000.0
2008-06-18 02:30:00,1.9568,1.9568,1.9568,1.9568,2000000.0
2008-06-18 02:31:00,1.9568,1.9568,1.9568,1.9568,6400000.0
2008-06-18 02:32:00,1.9568,1.95685,1.9568,1.95685,47500000.0
2008-06-18 02:33:00,1.95685,1.957,1.95655,1.95695,130100000.0
2008-06-18 02:34:00,1.95695,1.957,1.9567,1.95685,84100000.0
2008-06-18 02:35:00,1.95685,1.95685,1.9568,1.95685,78900000.0
2008-06-18 02:36:00,1.9567,1.95685,1.9567,1.9567,97000000.0
2008-06-18 02:37:00,1.9567,1.9567,1.9567,1.9567,14700000.0
2008-06-18 02:38:00,1.9567,1.9567,1.9565,1.9565,78900000.0
2008-06-18 02:39:00,1.95645,1.9565,1.9564,1.9565,33300000.0
2008-06-18 02:40:00,1.9565,1.9565,1.9564,1.9564,64600000.0
2008-06-18 02:41:00,1.9564,1.9564,1.9564,1.9564,8600000.0
2008-06-18 02:42:00,1.9564,1.9564,1.9564,1.9564,10400000.0
2008-06-18 02:43:00,1.9564,1.95645,1.9564,1.95645,23500000.0
2008-06-18 02:44:00,1.95645,1.95645,1.9564,1.95645,38900000.0
2008-06-18 02:45:00,1.9565,1.9566,1.95645,1.9565,44500000.0
2008-06-18 02:46:00,1.9565,1.9566,1.9565,1.9565,150800000.0
2008-06-18 02:47:00,1.9565,1.9566,1.95645,1.95645,309100000.0
2008-06-18 02:48:00,1.95645,1.95645,1.9564,1.9564,53000000.0
2008-06-18 02:49:00,1.9564,1.9564,1.9563,1.9563,50100000.0
2008-06-18 02:50:00,1.9563,1.9563,1.9563,1.9563,60500000.0
2008-06-18 02:51:00,1.95635,1.9565,1.95635,1.95635,46700000.0
2008-06-18 02:52:00,1.9564,1.9565,1.9564,1.9565,56100000.0
2008-06-18 02:53:00,1.9565,1.9565,1.9565,1.9565,6000000.0
2008-06-18 02:54:00,1.9565,1.9565,1.9565,1.9565,21000000.0
2008-06-18 02:55:00,1.9565,1.9565,1.9565,1.9565,9200000.0
2008-06-18 02:56:00,1.9564,1.95665,1.9564,1.95655,58200000.0
2008-06-18 02:57:00,1.95665,1.9567,1.95655,1.95655,25100000.0
2008-06-18 02:58:00,1.9565,1.9565,1.9565,1.9565,72400000.0
2008-06-18 02:59:00,1.9565,1.9565,1.9565,1.9565,92300000.0
2008-06-18 03:00:00,1.9565,1.95655,1.9565,1.95655,99500000.0
2008-06-18 03:01:00,1.9565,1.9565,1.9565,1.9565,9400000.0
2008-06-18 03:02:00,1.9565,1.9566,1.9564,1.9566,83300000.0
2008-06-18 03:03:00,1.9566,1.9566,1.9566,1.9566,9900000.0
2008-06-18 03:04:00,1.95665,1.9567,1.95665,1.9567,12700000.0
2008-06-18 03:05:00,1.9567,1.9567,1.9566,1.9566,12200000.0
2008-06-18 03:06:00,1.9566,1.9566,1.9566,1.9566,10200000.0
2008-06-18 03:07:00,1.9566,1.9566,1.9566,1.9566,1000000.0
2008-06-18 03:08:00,1.9566,1.9566,1.9565,1.9565,32000000.0
2008-06-18 03:09:00,1.95609,1.95641,1.95609,1.95621,153500000.0
2008-06-18 03:10:00,1.9565,1.9565,1.9565,1.9565,2800000.0
2008-06-18 03:11:00,1.9564,1.95655,1.9564,1.9565,29000000.0
2008-06-18 03:12:00,1.9565,1.9565,1.9565,1.9565,33600000.0
2008-06-18 03:13:00,1.9565,1.9565,1.9565,1.9565,11200000.0
2008-06-18 03:14:00,1.9565,1.9565,1.9565,1.9565,14000000.0
2008-06-18 03:15:00,1.9565,1.9565,1.9565,1.9565,5600000.0
2008-06-18 03:16:00,1.9565,1.9565,1.9565,1.9565,33400000.0
2008-06-18 03:17:00,1.9565,1.95655,1.9565,1.95655,19700000.0
2008-06-18 03:18:00,1.9566,1.9566,1.95655,1.95655,46800000.0
2008-06-18 03:19:00,1.9565,1.9565,1.9565,1.9565,12600000.0
2008-06-18 03:20:00,1.9565,1.9567,1.9565,1.9566,73200000.0
2008-06-18 03:21:00,1.9566,1.9567,1.9566,1.9566,71200000.0
2008-06-18 03:22:00,1.9566,1.9567,1.9566,1.9567,40000000.0
2008-06-18 03:23:00,1.9567,1.95675,1.9567,1.95675,22600000.0
2008-06-18 03:24:00,1.95675,1.95675,1.95675,1.95675,2000000.0
2008-06-18 03:25:00,1.95675,1.95675,1.9567,1.9567,14000000.0
2008-06-18 03:26:00,1.9567,1.9567,1.95655,1.95655,17200000.0
2008-06-18 03:27:00,1.9565,1.9566,1.9565,1.95655,71400000.0
2008-06-18 03:28:00,1.9566,1.9566,1.9566,1.9566,15000000.0
2008-06-18 03:29:00,1.9566,1.9566,1.9565,1.9565,28300000.0
2008-06-18 03:30:00,1.9565,1.9565,1.9565,1.9565,11600000.0
2008-06-18 03:31:00,1.9565,1.9565,1.9565,1.9565,75500000.0
2008-06-18 03:32:00,1.9565,1.9565,1.9562,1.9562,115700000.0
2008-06-18 03:33:00,1.9562,1.9564,1.95605,1.95615,65700000.0
2008-06-18 03:34:00,1.95615,1.95615,1.956,1.95605,71100000.0
2008-06-18 03:35:00,1.95605,1.9561,1.95605,1.9561,67400000.0
2008-06-18 03:36:00,1.9561,1.9562,1.956,1.95605,55600000.0
2008-06-18 03:37:00,1.95615,1.95625,1.95615,1.95625,35800000.0
2008-06-18 03:38:00,1.9563,1.95635,1.9563,1.95635,14000000.0
2008-06-18 03:39:00,1.95635,1.95635,1.9561,1.95615,49600000.0
2008-06-18 03:40:00,1.9561,1.9561,1.9561,1.9561,24200000.0
2008-06-18 03:41:00,1.95615,1.95615,1.956,1.95615,89200000.0
2008-06-18 03:42:00,1.9562,1.9563,1.9562,1.9562,40300000.0
2008-06-18 03:43:00,1.9562,1.9562,1.9562,1.9562,13100000.0
2008-06-18 03:44:00,1.9562,1.9562,1.9562,1.9562,17200000.0
2008-06-18 03:45:00,1.9562,1.9562,1.9562,1.9562,15600000.0
2008-06-18 03:46:00,1.9562,1.9562,1.9562,1.9562,3300000.0
2008-06-18 03:47:00,1.9562,1.9562,1.95595,1.956,70200000.0
2008-06-18 03:48:00,1.956,1.956,1.9552,1.9555,285100000.0
2008-06-18 03:49:00,1.95545,1.95565,1.9551,1.9554,305100000.0
2008-06-18 03:50:00,1.9554,1.9556,1.9552,1.95535,195700000.0
2008-06-18 03:51:00,1.95535,1.9555,1.95535,1.9554,33900000.0
2008-06-18 03:52:00,1.9554,1.95545,1.95525,1.95525,51500000.0
2008-06-18 03:53:00,1.95525,1.9553,1.955,1.95505,332000000.0
2008-06-18 03:54:00,1.95505,1.9551,1.95495,1.95495,61700000.0
2008-06-18 03:55:00,1.95495,1.9551,1.95485,1.9549,100100000.0
2008-06-18 03:56:00,1.95485,1.95485,1.9548,1.9548,24900000.0
2008-06-18 03:57:00,1.9548,1.9548,1.9547,1.9547,80500000.0
2008-06-18 03:58:00,1.9547,1.95485,1.9547,1.95475,131100000.0
2008-06-18 03:59:00,1.95475,1.955,1.9547,1.955,85400000.0
2008-06-18 04:00:00,1.955,1.9554,1.955,1.9551,123800000.0
2008-06-18 04:01:00,1.9551,1.9551,1.955,1.955,51000000.0
2008-06-18 04:02:00,1.955,1.955,1.955,1.955,55100000.0
2008-06-18 04:03:00,1.955,1.955,1.95485,1.955,113600000.0
2008-06-18 04:04:00,1.955,1.955,1.955,1.955,38200000.0
2008-06-18 04:05:00,1.955,1.955,1.9546,1.9546,119200000.0
2008-06-18 04:06:00,1.9546,1.9546,1.9541,1.9542,207300000.0
2008-06-18 04:07:00,1.9542,1.95435,1.9542,1.9543,58900000.0
2008-06-18 04:08:00,1.9543,1.9543,1.9539,1.95405,221500000.0
2008-06-18 04:09:00,1.95405,1.95405,1.95355,1.9536,225900000.0
2008-06-18 04:10:00,1.9536,1.9536,1.9533,1.9534,215600000.0
2008-06-18 04:11:00,1.95345,1.95355,1.95345,1.9535,70100000.0
2008-06-18 04:12:00,1.9535,1.9536,1.9535,1.9536,70900000.0
2008-06-18 04:13:00,1.9536,1.9536,1.9532,1.9532,133600000.0
2008-06-18 04:14:00,1.9532,1.9535,1.9532,1.9534,147000000.0
2008-06-18 04:15:00,1.95335,1.95335,1.9532,1.9533,97300000.0
2008-06-18 04:16:00,1.95335,1.9535,1.9533,1.9533,103200000.0
2008-06-18 04:17:00,1.9533,1.9534,1.95315,1.9534,65800000.0
2008-06-18 04:18:00,1.9533,1.9534,1.9532,1.9533,113300000.0
2008-06-18 04:19:00,1.9533,1.9534,1.95315,1.9534,155700000.0
2008-06-18 04:20:00,1.9534,1.9534,1.9531,1.9533,356600000.0
2008-06-18 04:21:00,1.9533,1.9536,1.9532,1.95335,178100000.0
2008-06-18 04:22:00,1.9533,1.9535,1.9533,1.9533,177500000.0
2008-06-18 04:23:00,1.95335,1.95335,1.9527,1.9527,155700000.0
2008-06-18 04:24:00,1.9527,1.9528,1.9524,1.9527,161800000.0
2008-06-18 04:25:00,1.9529,1.9529,1.9527,1.95285,178200000.0
2008-06-18 04:26:00,1.95285,1.9531,1.9527,1.9529,210500000.0
2008-06-18 04:27:00,1.9529,1.953,1.9528,1.9528,72900000.0
2008-06-18 04:28:00,1.9528,1.9533,1.9528,1.95305,237200000.0
2008-06-18 04:29:00,1.95305,1.9536,1.95305,1.9535,91400000.0
2008-06-18 04:30:00,1.9535,1.95405,1.95335,1.95405,156000000.0
2008-06-18 04:31:00,1.9542,1.9542,1.95405,1.95405,163300000.0
2008-06-18 04:32:00,1.95405,1.95405,1.95405,1.95405,3000000.0
2008-06-18 04:33:00,1.954,1.954,1.95385,1.95385,47700000.0
2008-06-18 04:34:00,1.95385,1.95385,1.95365,1.95365,78600000.0
2008-06-18 04:35:00,1.95365,1.95365,1.95365,1.95365,72800000.0
2008-06-18 04:36:00,1.95365,1.95365,1.9533,1.9535,124600000.0
2008-06-18 04:37:00,1.9534,1.9534,1.9534,1.9534,43700000.0
2008-06-18 04:38:00,1.9534,1.9535,1.9532,1.9535,145400001.0
2008-06-18 04:39:00,1.9535,1.95375,1.9533,1.9533,75100000.0
2008-06-18 04:40:00,1.9533,1.9534,1.9533,1.9534,54700000.0
2008-06-18 04:41:00,1.9533,1.9533,1.9533,1.9533,11600000.0
2008-06-18 04:42:00,1.9533,1.9533,1.9533,1.9533,32000000.0
2008-06-18 04:43:00,1.95335,1.9536,1.95335,1.9536,33700000.0
2008-06-18 04:44:00,1.9535,1.9537,1.9535,1.95365,58300000.0
2008-06-18 04:45:00,1.9536,1.95365,1.9535,1.9535,151400000.0
2008-06-18 04:46:00,1.9535,1.9535,1.9535,1.9535,8400000.0
2008-06-18 04:47:00,1.9535,1.9535,1.9535,1.9535,11200000.0
2008-06-18 04:48:00,1.9535,1.9535,1.9535,1.9535,19100000.0
2008-06-18 04:49:00,1.9535,1.9535,1.95335,1.95335,34700000.0
2008-06-18 04:50:00,1.9534,1.95365,1.9534,1.95365,50800000.0
2008-06-18 04:51:00,1.9536,1.9537,1.9535,1.95355,131800000.0
2008-06-18 04:52:00,1.95355,1.9536,1.95355,1.9536,12300000.0
2008-06-18 04:53:00,1.9536,1.9538,1.9536,1.9537,160900000.0
2008-06-18 04:54:00,1.9537,1.9539,1.9537,1.9538,53400000.0
2008-06-18 04:55:00,1.9537,1.9538,1.9537,1.95375,30000000.0
2008-06-18 04:56:00,1.9537,1.9538,1.9537,1.9538,47600000.0
2008-06-18 04:57:00,1.9539,1.9539,1.9538,1.9539,19700000.0
2008-06-18 04:58:00,1.9538,1.9538,1.9538,1.9538,24400000.0
2008-06-18 04:59:00,1.9538,1.9539,1.9538,1.9539,14800000.0
2008-06-18 05:00:00,1.9539,1.9542,1.9538,1.954,40900000.0
2008-06-18 05:01:00,1.954,1.9543,1.9538,1.9541,215800000.0
2008-06-18 05:02:00,1.9541,1.9543,1.9541,1.9542,14800000.0
2008-06-18 05:03:00,1.9542,1.9542,1.9541,1.9542,7200000.0
2008-06-18 05:04:00,1.9541,1.9544,1.9541,1.95425,24000000.0
2008-06-18 05:05:00,1.95425,1.9546,1.95425,1.95425,39000000.0
2008-06-18 05:06:00,1.95425,1.9545,1.9542,1.9542,25400000.0
2008-06-18 05:07:00,1.9542,1.9545,1.9542,1.9544,54000000.0
2008-06-18 05:08:00,1.9542,1.9545,1.9542,1.9544,32800000.0
2008-06-18 05:09:00,1.9544,1.9545,1.9541,1.9545,85800000.0
2008-06-18 05:10:00,1.9545,1.9545,1.9543,1.9543,39000000.0
2008-06-18 05:11:00,1.9543,1.9543,1.9543,1.9543,4900000.0
2008-06-18 05:12:00,1.95435,1.9546,1.95415,1.9543,106400000.0
2008-06-18 05:13:00,1.9543,1.9546,1.95415,1.95455,54700000.0
2008-06-18 05:14:00,1.95455,1.9547,1.95455,1.95455,45700000.0
2008-06-18 05:15:00,1.9545,1.9546,1.9544,1.9544,60600000.0
2008-06-18 05:16:00,1.95445,1.9548,1.9544,1.9544,90000000.0
2008-06-18 05:17:00,1.9544,1.9544,1.9542,1.95425,68800000.0
2008-06-18 05:18:00,1.9542,1.95425,1.9542,1.95425,82300000.0
2008-06-18 05:19:00,1.95425,1.95425,1.95425,1.95425,8400000.0
2008-06-18 05:20:00,1.9542,1.9542,1.9542,1.9542,27600000.0
2008-06-18 05:21:00,1.9542,1.9542,1.9542,1.9542,30100000.0
2008-06-18 05:22:00,1.9542,1.9543,1.9542,1.9543,32400000.0
2008-06-18 05:23:00,1.9543,1.9543,1.9542,1.95425,80800000.0
2008-06-18 05:24:00,1.9542,1.9544,1.9542,1.95425,39400000.0
2008-06-18 05:25:00,1.95425,1.95425,1.9542,1.9542,29600000.0
2008-06-18 05:26:00,1.9542,1.9546,1.95405,1.95405,172400000.0
2008-06-18 05:27:00,1.95405,1.9541,1.9529,1.95335,290600000.0
2008-06-18 05:28:00,1.95335,1.9534,1.9532,1.9532,184699999.0
2008-06-18 05:29:00,1.9532,1.9532,1.9532,1.9532,18700000.0
2008-06-18 05:30:00,1.9532,1.95335,1.9532,1.95335,67500000.0
2008-06-18 05:31:00,1.95335,1.95345,1.95335,1.95335,66900000.0
2008-06-18 05:32:00,1.95335,1.95335,1.95335,1.95335,3000000.0
2008-06-18 05:33:00,1.95335,1.9536,1.95335,1.9535,164100000.0
2008-06-18 05:34:00,1.9535,1.9535,1.95345,1.9535,34100000.0
2008-06-18 05:35:00,1.95345,1.9536,1.9534,1.9536,31100000.0
2008-06-18 05:36:00,1.9535,1.9536,1.9535,1.9535,91800000.0
2008-06-18 05:37:00,1.9535,1.9535,1.95345,1.9535,11000000.0
2008-06-18 05:38:00,1.9535,1.95365,1.9535,1.95355,66600000.0
2008-06-18 05:39:00,1.95355,1.9536,1.95345,1.9535,23000000.0
2008-06-18 05:40:00,1.9535,1.9535,1.95335,1.9535,85900000.0
2008-06-18 05:41:00,1.95355,1.9536,1.9533,1.9536,74400000.0
2008-06-18 05:42:00,1.95365,1.95375,1.9536,1.9536,35200000.0
2008-06-18 05:43:00,1.95365,1.9537,1.95355,1.95355,33700000.0
2008-06-18 05:44:00,1.95355,1.95355,1.9533,1.9534,215100000.0
2008-06-18 05:45:00,1.9534,1.9534,1.9534,1.9534,14200000.0
2008-06-18 05:46:00,1.9534,1.9534,1.9533,1.9533,34500000.0
2008-06-18 05:47:00,1.9533,1.9534,1.9533,1.9534,54500000.0
2008-06-18 05:48:00,1.9535,1.9535,1.9534,1.9534,98900000.0
2008-06-18 05:49:00,1.9534,1.9534,1.9533,1.9533,8900000.0
2008-06-18 05:50:00,1.9533,1.9535,1.9533,1.95335,78800000.0
2008-06-18 05:51:00,1.9533,1.9533,1.9533,1.9533,89900000.0
2008-06-18 05:52:00,1.9533,1.95355,1.9533,1.9533,156500000.0
2008-06-18 05:53:00,1.95335,1.9534,1.9533,1.9534,60600000.0
2008-06-18 05:54:00,1.9534,1.9534,1.9534,1.9534,59000000.0
2008-06-18 05:55:00,1.9534,1.9534,1.95335,1.9534,26600000.0
2008-06-18 05:56:00,1.9534,1.95345,1.9534,1.95345,32300000.0
2008-06-18 05:57:00,1.95345,1.9535,1.95345,1.9535,60400000.0
2008-06-18 05:58:00,1.9535,1.9535,1.9535,1.9535,26000000.0
2008-06-18 05:59:00,1.9535,1.9535,1.9534,1.9535,64600000.0
2008-06-18 06:00:00,1.9534,1.9534,1.9533,1.9534,140900000.0
2008-06-18 06:01:00,1.9534,1.9535,1.9534,1.9535,99700000.0
2008-06-18 06:02:00,1.9535,1.9535,1.9535,1.9535,99000000.0
2008-06-18 06:03:00,1.9535,1.9536,1.9533,1.9536,343700000.0
2008-06-18 06:04:00,1.9536,1.9536,1.9534,1.9534,46200000.0
2008-06-18 06:05:00,1.9534,1.9535,1.9534,1.9535,65500000.0
2008-06-18 06:06:00,1.9535,1.9535,1.9535,1.9535,3800000.0
2008-06-18 06:07:00,1.9535,1.9535,1.9534,1.9535,22700000.0
2008-06-18 06:08:00,1.9535,1.9535,1.9533,1.9533,161100000.0
2008-06-18 06:09:00,1.9533,1.9534,1.9533,1.9533,103900000.0
2008-06-18 06:10:00,1.9533,1.95335,1.9533,1.95335,61100000.0
2008-06-18 06:11:00,1.9534,1.9535,1.9534,1.9535,80600000.0
2008-06-18 06:12:00,1.9535,1.9535,1.9535,1.9535,9500000.0
2008-06-18 06:13:00,1.9535,1.9535,1.9535,1.9535,3800000.0
2008-06-18 06:14:00,1.9535,1.9535,1.9533,1.9534,50000000.0
2008-06-18 06:15:00,1.9534,1.9534,1.9531,1.9532,69100000.0
2008-06-18 06:16:00,1.9532,1.9533,1.953,1.953,47800000.0
2008-06-18 06:17:00,1.953,1.953,1.953,1.953,13800000.0
2008-06-18 06:18:00,1.9532,1.9532,1.953,1.9531,36400000.0
2008-06-18 06:19:00,1.953,1.9531,1.953,1.9531,14500000.0
2008-06-18 06:20:00,1.9531,1.9532,1.9531,1.9532,78500000.0
2008-06-18 06:21:00,1.9532,1.9532,1.9531,1.9531,40500000.0
2008-06-18 06:22:00,1.95295,1.95295,1.95295,1.95295,2000000.0
2008-06-18 06:23:00,1.95295,1.9531,1.9529,1.9531,5000000.0
2008-06-18 06:24:00,1.9531,1.9531,1.9529,1.9529,2000000.0
2008-06-18 06:25:00,1.9529,1.9529,1.9529,1.9529,4000000.0
2008-06-18 06:26:00,1.9529,1.9529,1.9528,1.95285,45100000.0
2008-06-18 06:27:00,1.95285,1.953,1.95285,1.953,40400000.0
2008-06-18 06:28:00,1.953,1.9531,1.953,1.9531,47400000.0
2008-06-18 06:29:00,1.9531,1.9531,1.953,1.95305,46300000.0
2008-06-18 06:30:00,1.95305,1.9532,1.95305,1.95315,49500000.0
2008-06-18 06:31:00,1.95315,1.95315,1.953,1.953,16800000.0
2008-06-18 06:32:00,1.953,1.95305,1.953,1.95305,29600000.0
2008-06-18 06:33:00,1.9531,1.9531,1.95305,1.9531,24500000.0
2008-06-18 06:34:00,1.9531,1.9532,1.9531,1.9532,101500000.0
2008-06-18 06:35:00,1.9532,1.95325,1.9532,1.9532,179800000.0
2008-06-18 06:36:00,1.9532,1.9532,1.9532,1.9532,12700000.0
2008-06-18 06:37:00,1.9532,1.9533,1.9532,1.9533,27200000.0
2008-06-18 06:38:00,1.9533,1.9533,1.9533,1.9533,4600000.0
2008-06-18 06:39:00,1.9533,1.9533,1.9533,1.9533,9100000.0
2008-06-18 06:40:00,1.9533,1.9533,1.9533,1.9533,11900000.0
2008-06-18 06:41:00,1.9533,1.9534,1.9533,1.9533,51700000.0
2008-06-18 06:42:00,1.9534,1.9534,1.9534,1.9534,4000000.0
2008-06-18 06:43:00,1.9533,1.9533,1.9533,1.9533,4800000.0
2008-06-18 06:44:00,1.9533,1.9534,1.9533,1.9533,28300000.0
2008-06-18 06:45:00,1.9533,1.9534,1.9533,1.9534,45800000.0
2008-06-18 06:46:00,1.9534,1.9534,1.9534,1.9534,3000000.0
2008-06-18 06:47:00,1.9534,1.95365,1.9534,1.9535,45900000.0
2008-06-18 06:48:00,1.9535,1.95385,1.9535,1.9537,69300000.0
2008-06-18 06:49:00,1.95365,1.95365,1.95365,1.95365,2000000.0
2008-06-18 06:50:00,1.9536,1.95365,1.9536,1.95365,100600000.0
2008-06-18 06:51:00,1.95365,1.95365,1.9536,1.95365,36100000.0
2008-06-18 06:52:00,1.9536,1.9536,1.9536,1.9536,17800000.0
2008-06-18 06:53:00,1.95355,1.95355,1.9535,1.9535,52800000.0
2008-06-18 06:54:00,1.9535,1.9535,1.9535,1.9535,182700000.0
2008-06-18 06:55:00,1.9535,1.9535,1.9535,1.9535,73500000.0
2008-06-18 06:56:00,1.9535,1.9535,1.9535,1.9535,4600000.0
2008-06-18 06:57:00,1.9535,1.9535,1.9535,1.9535,23900000.0
2008-06-18 06:58:00,1.9535,1.9535,1.9535,1.9535,36700000.0
2008-06-18 06:59:00,1.9535,1.9535,1.9535,1.9535,32500000.0
2008-06-18 07:00:00,1.9535,1.9536,1.9534,1.9534,146400000.0
2008-06-18 07:01:00,1.9535,1.9535,1.9535,1.9535,35300000.0
2008-06-18 07:02:00,1.9535,1.9536,1.9535,1.9536,32700000.0
2008-06-18 07:03:00,1.9536,1.95365,1.9523,1.9523,222400000.0
2008-06-18 07:04:00,1.9523,1.9527,1.952,1.9522,307500000.0
2008-06-18 07:05:00,1.9523,1.9525,1.9522,1.95245,299400000.0
2008-06-18 07:06:00,1.95225,1.95225,1.952,1.95205,193900000.0
2008-06-18 07:07:00,1.95205,1.9525,1.95205,1.95215,261800000.0
2008-06-18 07:08:00,1.95215,1.95215,1.95205,1.95205,18600000.0
2008-06-18 07:09:00,1.95205,1.95225,1.9517,1.9517,158900000.0
2008-06-18 07:10:00,1.9517,1.95185,1.95155,1.95175,118900000.0
2008-06-18 07:11:00,1.95175,1.9521,1.9516,1.9518,158300000.0
2008-06-18 07:12:00,1.9518,1.9524,1.9518,1.95225,89900000.0
2008-06-18 07:13:00,1.95225,1.9523,1.952,1.952,52100000.0
2008-06-18 07:14:00,1.952,1.952,1.9515,1.9515,224700000.0
2008-06-18 07:15:00,1.9515,1.9515,1.95115,1.9512,120400000.0
2008-06-18 07:16:00,1.9512,1.9512,1.95115,1.95115,20600000.0
2008-06-18 07:17:00,1.95115,1.95125,1.9511,1.95125,164400000.0
2008-06-18 07:18:00,1.95125,1.95125,1.95125,1.95125,3000000.0
2008-06-18 07:19:00,1.95125,1.9513,1.9512,1.9513,47200000.0
2008-06-18 07:20:00,1.9513,1.9513,1.9513,1.9513,26500000.0
2008-06-18 07:21:00,1.9514,1.9515,1.9512,1.95135,45300000.0
2008-06-18 07:22:00,1.95135,1.9514,1.9513,1.9514,120100000.0
2008-06-18 07:23:00,1.9514,1.95155,1.9513,1.95155,116900000.0
2008-06-18 07:24:00,1.95155,1.9516,1.95135,1.95135,122600000.0
2008-06-18 07:25:00,1.9514,1.9516,1.95135,1.9516,56600000.0
2008-06-18 07:26:00,1.9516,1.9516,1.95135,1.95135,19000000.0
2008-06-18 07:27:00,1.95135,1.95135,1.9512,1.9513,26800000.0
2008-06-18 07:28:00,1.9513,1.9513,1.9511,1.95115,75800000.0
2008-06-18 07:29:00,1.9512,1.9515,1.95115,1.95125,195200000.0
2008-06-18 07:30:00,1.9514,1.9515,1.95125,1.9514,122800000.0
2008-06-18 07:31:00,1.9514,1.9515,1.95115,1.95115,73700000.0
2008-06-18 07:32:00,1.9512,1.9512,1.9511,1.95115,17100000.0
2008-06-18 07:33:00,1.95115,1.95115,1.95115,1.95115,2000000.0
2008-06-18 07:34:00,1.95115,1.95115,1.95115,1.95115,9000000.0
2008-06-18 07:35:00,1.95115,1.95125,1.95115,1.9512,16800000.0
2008-06-18 07:36:00,1.95115,1.9513,1.9511,1.9511,47700000.0
2008-06-18 07:37:00,1.9511,1.9511,1.95095,1.9511,75300000.0
2008-06-18 07:38:00,1.9511,1.95125,1.9511,1.95125,44200000.0
2008-06-18 07:39:00,1.9512,1.9512,1.9512,1.9512,6400000.0
2008-06-18 07:40:00,1.9512,1.9512,1.9512,1.9512,5000000.0
2008-06-18 07:41:00,1.9512,1.9513,1.95105,1.95105,123500000.0
2008-06-18 07:42:00,1.95105,1.9511,1.95095,1.95095,65900000.0
2008-06-18 07:43:00,1.95095,1.9512,1.9508,1.9511,204300000.0
2008-06-18 07:44:00,1.9511,1.9512,1.95085,1.95085,154100000.0
2008-06-18 07:45:00,1.95085,1.95085,1.95025,1.95045,181200000.0
2008-06-18 07:46:00,1.95055,1.95085,1.95055,1.95085,151700000.0
2008-06-18 07:47:00,1.9509,1.9511,1.9508,1.9511,57400000.0
2008-06-18 07:48:00,1.9511,1.9513,1.951,1.95125,149600000.0
2008-06-18 07:49:00,1.9513,1.9515,1.9513,1.9513,205200000.0
2008-06-18 07:50:00,1.9513,1.9514,1.9513,1.9514,58200000.0
2008-06-18 07:51:00,1.9514,1.9514,1.9509,1.95095,253399999.0
2008-06-18 07:52:00,1.951,1.9513,1.9509,1.9509,85900000.0
2008-06-18 07:53:00,1.9509,1.9509,1.9509,1.9509,68000000.0
2008-06-18 07:54:00,1.9509,1.9513,1.9509,1.9513,128800000.0
2008-06-18 07:55:00,1.9513,1.9514,1.9512,1.9513,83200000.0
2008-06-18 07:56:00,1.9513,1.9513,1.9509,1.9509,142900000.0
2008-06-18 07:57:00,1.9509,1.9509,1.9508,1.9508,131500000.0
2008-06-18 07:58:00,1.9508,1.9509,1.9508,1.9509,141900000.0
2008-06-18 07:59:00,1.9509,1.9509,1.9506,1.9506,131200000.0
2008-06-18 08:00:00,1.9506,1.95065,1.95035,1.95055,59900000.0
2008-06-18 08:01:00,1.95055,1.9511,1.95055,1.9507,208300000.0
2008-06-18 08:02:00,1.9506,1.9507,1.95055,1.9506,105500000.0
2008-06-18 08:03:00,1.9506,1.9511,1.9505,1.9508,237800000.0
2008-06-18 08:04:00,1.9509,1.9509,1.9507,1.9509,367400000.0
2008-06-18 08:05:00,1.9509,1.9509,1.9504,1.9505,508100000.0
2008-06-18 08:06:00,1.9505,1.9507,1.9505,1.9507,102100000.0
2008-06-18 08:07:00,1.9507,1.95085,1.9507,1.9508,176900000.0
2008-06-18 08:08:00,1.9508,1.951,1.9507,1.9508,229400000.0
2008-06-18 08:09:00,1.9508,1.9508,1.9506,1.9506,124500000.0
2008-06-18 08:10:00,1.9506,1.95065,1.9506,1.95065,48800000.0
2008-06-18 08:11:00,1.95065,1.951,1.95065,1.95095,174800000.0
2008-06-18 08:12:00,1.9509,1.9515,1.9509,1.9514,204300000.0
2008-06-18 08:13:00,1.9514,1.9514,1.9513,1.9513,79600000.0
2008-06-18 08:14:00,1.9513,1.9514,1.95115,1.95115,93300000.0
2008-06-18 08:15:00,1.95115,1.95125,1.95105,1.9512,53100000.0
2008-06-18 08:16:00,1.9512,1.9514,1.9512,1.9512,188300000.0
2008-06-18 08:17:00,1.95125,1.95125,1.9511,1.9512,144900000.0
2008-06-18 08:18:00,1.95115,1.95115,1.9508,1.9509,163500000.0
2008-06-18 08:19:00,1.95085,1.95105,1.95085,1.9509,229900000.0
2008-06-18 08:20:00,1.9509,1.9509,1.95085,1.9509,35800000.0
2008-06-18 08:21:00,1.9509,1.9509,1.9509,1.9509,47300000.0
2008-06-18 08:22:00,1.9509,1.951,1.95085,1.9509,365800000.0
2008-06-18 08:23:00,1.951,1.9511,1.9509,1.9509,61100000.0
2008-06-18 08:24:00,1.9511,1.9514,1.9511,1.95135,96400001.0
2008-06-18 08:25:00,1.9513,1.95135,1.9513,1.9513,29400000.0
2008-06-18 08:26:00,1.95135,1.9515,1.9512,1.9515,160800000.0
2008-06-18 08:27:00,1.9514,1.95175,1.9513,1.95165,158300000.0
2008-06-18 08:28:00,1.95165,1.95165,1.951,1.9511,185300000.0
2008-06-18 08:29:00,1.9511,1.95175,1.951,1.9516,253500000.0
2008-06-18 08:30:00,1.9516,1.952,1.95135,1.95185,273700000.0
2008-06-18 08:31:00,1.9518,1.953,1.9517,1.9523,306800000.0
2008-06-18 08:32:00,1.9523,1.9527,1.9523,1.9525,173700000.0
2008-06-18 08:33:00,1.9525,1.9527,1.9524,1.9524,104300000.0
2008-06-18 08:34:00,1.9524,1.9529,1.9523,1.95275,259200000.0
2008-06-18 08:35:00,1.9527,1.9527,1.95215,1.95235,195200000.0
2008-06-18 08:36:00,1.9524,1.95255,1.9522,1.95225,345500000.0
2008-06-18 08:37:00,1.95225,1.9523,1.9516,1.9516,158500000.0
2008-06-18 08:38:00,1.9516,1.95175,1.9514,1.95165,193100000.0
2008-06-18 08:39:00,1.9518,1.95185,1.9516,1.9516,150200000.0
2008-06-18 08:40:00,1.95165,1.95185,1.95165,1.9518,81600000.0
2008-06-18 08:41:00,1.9518,1.9523,1.9517,1.9522,322100000.0
2008-06-18 08:42:00,1.9522,1.9523,1.9518,1.95185,285700000.0
2008-06-18 08:43:00,1.95185,1.95185,1.95125,1.95125,220400000.0
2008-06-18 08:44:00,1.9513,1.95165,1.9513,1.9516,376300000.0
2008-06-18 08:45:00,1.9516,1.9516,1.951,1.951,431100000.0
2008-06-18 08:46:00,1.951,1.9514,1.951,1.9512,247400000.0
2008-06-18 08:47:00,1.9512,1.9515,1.9511,1.95145,433000000.0
2008-06-18 08:48:00,1.95145,1.9521,1.9514,1.9521,335100000.0
2008-06-18 08:49:00,1.9521,1.9522,1.9518,1.95215,433800000.0
2008-06-18 08:50:00,1.95215,1.9522,1.95185,1.9519,370800000.0
2008-06-18 08:51:00,1.9519,1.9526,1.9519,1.95245,351500000.0
2008-06-18 08:52:00,1.95245,1.95255,1.95235,1.95235,179600000.0
2008-06-18 08:53:00,1.95235,1.9525,1.9523,1.9523,214800000.0
2008-06-18 08:54:00,1.9523,1.95235,1.95205,1.95215,185600000.0
2008-06-18 08:55:00,1.95215,1.95265,1.95205,1.95235,235400000.0
2008-06-18 08:56:00,1.9523,1.95235,1.95175,1.95185,243100000.0
2008-06-18 08:57:00,1.9519,1.95195,1.9517,1.9519,155200000.0
2008-06-18 08:58:00,1.9519,1.9519,1.9517,1.95175,60000000.0
2008-06-18 08:59:00,1.9518,1.95215,1.95165,1.952,304400000.0
2008-06-18 09:00:00,1.952,1.9523,1.9518,1.9519,509300000.0
2008-06-18 09:01:00,1.9518,1.952,1.9516,1.9517,364200000.0
2008-06-18 09:02:00,1.95185,1.9524,1.9518,1.9522,391800000.0
2008-06-18 09:03:00,1.9522,1.9522,1.9519,1.952,459700000.0
2008-06-18 09:04:00,1.952,1.9524,1.952,1.9522,457700000.0
2008-06-18 09:05:00,1.9522,1.95235,1.9522,1.95235,165300000.0
2008-06-18 09:06:00,1.95235,1.9528,1.9523,1.9528,89000000.0
2008-06-18 09:07:00,1.9528,1.95485,1.95275,1.9543,397700000.0
2008-06-18 09:08:00,1.9543,1.9549,1.9539,1.9539,637399999.0
2008-06-18 09:09:00,1.9539,1.95435,1.9539,1.9542,227699999.0
2008-06-18 09:10:00,1.9542,1.95445,1.954,1.9542,481700000.0
2008-06-18 09:11:00,1.9542,1.9545,1.9542,1.9544,390300000.0
2008-06-18 09:12:00,1.9544,1.9546,1.9538,1.9538,580200000.0
2008-06-18 09:13:00,1.9538,1.9538,1.9536,1.95375,318400000.0
2008-06-18 09:14:00,1.95375,1.9541,1.95355,1.9536,455900000.0
2008-06-18 09:15:00,1.95355,1.9538,1.9534,1.9534,402600000.0
2008-06-18 09:16:00,1.95345,1.95355,1.95305,1.95315,518099999.0
2008-06-18 09:17:00,1.95315,1.9535,1.95315,1.9535,522800001.0
2008-06-18 09:18:00,1.9535,1.9543,1.95345,1.95425,303300000.0
2008-06-18 09:19:00,1.9542,1.955,1.9542,1.9543,418200000.0
2008-06-18 09:20:00,1.9543,1.9544,1.9534,1.9537,410900000.0
2008-06-18 09:21:00,1.9537,1.9537,1.9529,1.953,504600000.0
2008-06-18 09:22:00,1.953,1.9541,1.953,1.9539,628700000.0
2008-06-18 09:23:00,1.9539,1.9544,1.9539,1.9544,307900000.0
2008-06-18 09:24:00,1.9544,1.9545,1.9537,1.9537,456000000.0
2008-06-18 09:25:00,1.9537,1.95415,1.9537,1.954,408299999.0
2008-06-18 09:26:00,1.95395,1.95395,1.9535,1.9538,815799999.0
2008-06-18 09:27:00,1.9538,1.9538,1.9536,1.9536,278700000.0
2008-06-18 09:28:00,1.9536,1.9537,1.95345,1.9535,197100000.0
2008-06-18 09:29:00,1.95355,1.9537,1.9535,1.9536,385899999.0
2008-06-18 09:30:00,1.95355,1.9538,1.95355,1.9537,288200000.0
2008-06-18 09:31:00,1.9537,1.95435,1.9537,1.9543,281800000.0
2008-06-18 09:32:00,1.9542,1.9545,1.9538,1.954,202900001.0
2008-06-18 09:33:00,1.954,1.95425,1.954,1.95405,368300000.0
2008-06-18 09:34:00,1.954,1.9541,1.9539,1.9541,221200000.0
2008-06-18 09:35:00,1.9541,1.9541,1.9539,1.95405,228200000.0
2008-06-18 09:36:00,1.95405,1.95405,1.9539,1.954,329400000.0
2008-06-18 09:37:00,1.954,1.9545,1.95395,1.9545,310100000.0
2008-06-18 09:38:00,1.95435,1.9548,1.9543,1.9546,263700000.0
2008-06-18 09:39:00,1.9546,1.9546,1.9544,1.95455,163100000.0
2008-06-18 09:40:00,1.9546,1.9556,1.9544,1.9556,282999999.0
2008-06-18 09:41:00,1.9556,1.9556,1.9545,1.9545,866900001.0
2008-06-18 09:42:00,1.9545,1.9546,1.9541,1.9541,327900000.0
2008-06-18 09:43:00,1.9541,1.9543,1.9541,1.9542,146500000.0
2008-06-18 09:44:00,1.9542,1.9542,1.95385,1.95385,224300000.0
2008-06-18 09:45:00,1.95385,1.9541,1.9538,1.9541,117500000.0
2008-06-18 09:46:00,1.9541,1.9543,1.9541,1.95425,254200000.0
2008-06-18 09:47:00,1.9543,1.9544,1.9541,1.9543,291900000.0
2008-06-18 09:48:00,1.9543,1.9543,1.9541,1.95415,318200000.0
2008-06-18 09:49:00,1.95415,1.9542,1.9539,1.9539,100300000.0
2008-06-18 09:50:00,1.9539,1.9541,1.95375,1.95395,269500000.0
2008-06-18 09:51:00,1.95395,1.954,1.9538,1.9539,294900000.0
2008-06-18 09:52:00,1.9539,1.954,1.9539,1.954,320200000.0
2008-06-18 09:53:00,1.954,1.954,1.95385,1.95385,143900000.0
2008-06-18 09:54:00,1.9538,1.9539,1.9538,1.9539,260800000.0
2008-06-18 09:55:00,1.9539,1.9539,1.9538,1.9539,404500000.0
2008-06-18 09:56:00,1.9539,1.9539,1.9537,1.9537,280900000.0
2008-06-18 09:57:00,1.9537,1.95375,1.9537,1.9537,315500000.0
2008-06-18 09:58:00,1.9537,1.9539,1.9537,1.9537,248200000.0
2008-06-18 09:59:00,1.9537,1.9538,1.9537,1.9537,342500000.0
2008-06-18 10:00:00,1.9537,1.9537,1.9531,1.9533,807199997.0
2008-06-18 10:01:00,1.9533,1.9533,1.95295,1.953,359200000.0
2008-06-18 10:02:00,1.953,1.9532,1.953,1.953,482800000.0
2008-06-18 10:03:00,1.953,1.9534,1.953,1.9533,608399999.0
2008-06-18 10:04:00,1.9533,1.9534,1.9532,1.9532,381000000.0
2008-06-18 10:05:00,1.9532,1.95335,1.95305,1.9531,652999997.0
2008-06-18 10:06:00,1.95305,1.9534,1.953,1.9533,556900000.0
2008-06-18 10:07:00,1.9533,1.9533,1.9531,1.95325,578800000.0
2008-06-18 10:08:00,1.9533,1.9533,1.953,1.9531,272500000.0
2008-06-18 10:09:00,1.9531,1.9531,1.95175,1.9519,641500000.0
2008-06-18 10:10:00,1.952,1.95225,1.9517,1.95175,398400000.0
2008-06-18 10:11:00,1.95175,1.9519,1.95135,1.9514,658800000.0
2008-06-18 10:12:00,1.9514,1.95195,1.9514,1.95175,358800000.0
2008-06-18 10:13:00,1.9518,1.9519,1.95155,1.95155,323700000.0
2008-06-18 10:14:00,1.9515,1.9518,1.95125,1.95125,410300000.0
2008-06-18 10:15:00,1.9512,1.9518,1.9512,1.95155,337200000.0
2008-06-18 10:16:00,1.95155,1.9516,1.95125,1.95145,328199999.0
2008-06-18 10:17:00,1.9513,1.9514,1.9506,1.9509,469800000.0
2008-06-18 10:18:00,1.95085,1.95115,1.9502,1.9508,518300000.0
2008-06-18 10:19:00,1.95075,1.95105,1.9507,1.951,212600000.0
2008-06-18 10:20:00,1.951,1.9521,1.9508,1.95155,795200001.0
2008-06-18 10:21:00,1.9515,1.9516,1.9513,1.95155,406900001.0
2008-06-18 10:22:00,1.95155,1.9517,1.95155,1.9516,102500000.0
2008-06-18 10:23:00,1.9516,1.95175,1.9516,1.9517,159700000.0
2008-06-18 10:24:00,1.9517,1.9523,1.9517,1.9522,317900000.0
2008-06-18 10:25:00,1.9522,1.9522,1.9518,1.95195,431300000.0
2008-06-18 10:26:00,1.9519,1.952,1.9519,1.952,536799999.0
2008-06-18 10:27:00,1.952,1.9521,1.952,1.9521,78600000.0
2008-06-18 10:28:00,1.9521,1.9523,1.9519,1.9522,168100000.0
2008-06-18 10:29:00,1.9522,1.9528,1.95215,1.9522,256300000.0
2008-06-18 10:30:00,1.9522,1.9526,1.9513,1.9522,407800000.0
2008-06-18 10:31:00,1.9522,1.9534,1.95215,1.9532,651900000.0
2008-06-18 10:32:00,1.9533,1.95375,1.9531,1.95315,470199999.0
2008-06-18 10:33:00,1.9531,1.9531,1.9523,1.9527,566300000.0
2008-06-18 10:34:00,1.95265,1.953,1.9523,1.9524,665300000.0
2008-06-18 10:35:00,1.9524,1.9524,1.95155,1.9517,355200000.0
2008-06-18 10:36:00,1.9517,1.9517,1.9512,1.95145,533400001.0
2008-06-18 10:37:00,1.95145,1.95155,1.9512,1.95145,317500000.0
2008-06-18 10:38:00,1.95145,1.95175,1.95145,1.9517,299400000.0
2008-06-18 10:39:00,1.9517,1.9519,1.95165,1.9518,246800000.0
2008-06-18 10:40:00,1.9518,1.9518,1.9515,1.9516,315900000.0
2008-06-18 10:41:00,1.95155,1.9516,1.9515,1.9515,214500000.0
2008-06-18 10:42:00,1.9516,1.9516,1.9514,1.9516,238300000.0
2008-06-18 10:43:00,1.9516,1.9523,1.9515,1.9523,430700001.0
2008-06-18 10:44:00,1.9523,1.95235,1.9519,1.95205,199000000.0
2008-06-18 10:45:00,1.9521,1.9524,1.9521,1.95215,332900000.0
2008-06-18 10:46:00,1.95215,1.95215,1.9513,1.95185,331800000.0
2008-06-18 10:47:00,1.95185,1.95205,1.9517,1.952,478900000.0
2008-06-18 10:48:00,1.952,1.9533,1.95195,1.95315,474300000.0
2008-06-18 10:49:00,1.95305,1.95305,1.95245,1.9527,360500000.0
2008-06-18 10:50:00,1.9527,1.95285,1.95265,1.95265,249600000.0
2008-06-18 10:51:00,1.95265,1.95325,1.95245,1.9531,510400000.0
2008-06-18 10:52:00,1.9531,1.9538,1.95305,1.9537,348600000.0
2008-06-18 10:53:00,1.9537,1.9537,1.9527,1.953,387700000.0
2008-06-18 10:54:00,1.95295,1.953,1.95235,1.9524,461600000.0
2008-06-18 10:55:00,1.9524,1.9524,1.952,1.9521,394500000.0
2008-06-18 10:56:00,1.9521,1.95285,1.95165,1.95285,501600000.0
2008-06-18 10:57:00,1.9529,1.9531,1.95255,1.95265,478400000.0
2008-06-18 10:58:00,1.95265,1.9528,1.9522,1.95235,340900000.0
2008-06-18 10:59:00,1.95225,1.95335,1.95215,1.9529,454199999.0
2008-06-18 11:00:00,1.9529,1.953,1.95255,1.9528,309300000.0
2008-06-18 11:01:00,1.9528,1.95295,1.95255,1.9529,228000000.0
2008-06-18 11:02:00,1.9529,1.9531,1.95265,1.9527,204300000.0
2008-06-18 11:03:00,1.9527,1.9529,1.9527,1.95285,75600000.0
2008-06-18 11:04:00,1.95285,1.95285,1.95275,1.95275,75700000.0
2008-06-18 11:05:00,1.95275,1.95285,1.9526,1.95275,165700000.0
2008-06-18 11:06:00,1.9527,1.9527,1.9526,1.9526,222600000.0
2008-06-18 11:07:00,1.9526,1.9526,1.9522,1.9523,481900001.0
2008-06-18 11:08:00,1.95235,1.95235,1.952,1.9523,216900000.0
2008-06-18 11:09:00,1.9523,1.95265,1.9523,1.95235,363400000.0
2008-06-18 11:10:00,1.95235,1.9524,1.9523,1.9524,34400000.0
2008-06-18 11:11:00,1.9524,1.9526,1.9524,1.9525,200500000.0
2008-06-18 11:12:00,1.9525,1.9528,1.9525,1.95275,100700000.0
2008-06-18 11:13:00,1.95275,1.9528,1.9526,1.9527,136500000.0
2008-06-18 11:14:00,1.9527,1.95275,1.9525,1.9525,201000000.0
2008-06-18 11:15:00,1.95255,1.95255,1.9521,1.9521,246800000.0
2008-06-18 11:16:00,1.9521,1.95215,1.9521,1.9521,168200000.0
2008-06-18 11:17:00,1.9521,1.9521,1.95175,1.95195,281700000.0
2008-06-18 11:18:00,1.95195,1.95205,1.95135,1.95135,259100000.0
2008-06-18 11:19:00,1.9514,1.9514,1.9512,1.9512,123000000.0
2008-06-18 11:20:00,1.9512,1.95165,1.95105,1.95165,313900000.0
2008-06-18 11:21:00,1.95165,1.95215,1.95165,1.95215,366000000.0
2008-06-18 11:22:00,1.9521,1.9521,1.9517,1.95185,299099999.0
2008-06-18 11:23:00,1.95185,1.95215,1.9518,1.95215,208200000.0
2008-06-18 11:24:00,1.95215,1.95215,1.95115,1.9513,598200001.0
2008-06-18 11:25:00,1.9513,1.95165,1.9513,1.95135,156500000.0
2008-06-18 11:26:00,1.95145,1.95195,1.95145,1.95175,171700000.0
2008-06-18 11:27:00,1.95175,1.95175,1.95105,1.95105,417900000.0
2008-06-18 11:28:00,1.95105,1.95145,1.9508,1.95095,320700000.0
2008-06-18 11:29:00,1.951,1.9512,1.9502,1.95025,436699999.0
2008-06-18 11:30:00,1.9503,1.95095,1.9502,1.95095,367300000.0
2008-06-18 11:31:00,1.95095,1.951,1.9506,1.95065,711900000.0
2008-06-18 11:32:00,1.95065,1.95075,1.9491,1.9493,868800005.0
2008-06-18 11:33:00,1.94935,1.9495,1.949,1.9492,523600001.0
2008-06-18 11:34:00,1.9493,1.9495,1.9488,1.94945,481800001.0
2008-06-18 11:35:00,1.9494,1.9496,1.9492,1.9493,637100000.0
2008-06-18 11:36:00,1.9493,1.9499,1.9493,1.94985,299100000.0
2008-06-18 11:37:00,1.94985,1.9499,1.94875,1.94875,460300000.0
2008-06-18 11:38:00,1.94875,1.94925,1.9485,1.9492,360500000.0
2008-06-18 11:39:00,1.9492,1.94955,1.94915,1.9493,311000000.0
2008-06-18 11:40:00,1.9493,1.94935,1.94925,1.94925,148600000.0
2008-06-18 11:41:00,1.94925,1.9494,1.9488,1.9492,315300000.0
2008-06-18 11:42:00,1.9492,1.94925,1.949,1.94915,230500000.0
2008-06-18 11:43:00,1.94915,1.94935,1.94895,1.94895,81900000.0
2008-06-18 11:44:00,1.94905,1.94905,1.9488,1.94895,170300000.0
2008-06-18 11:45:00,1.94895,1.94935,1.9488,1.94925,182300000.0
2008-06-18 11:46:00,1.94925,1.9493,1.9487,1.9488,370500000.0
2008-06-18 11:47:00,1.9488,1.94905,1.94875,1.9488,353400000.0
2008-06-18 11:48:00,1.9488,1.9491,1.9488,1.94905,270100000.0
2008-06-18 11:49:00,1.94905,1.9493,1.94905,1.9492,159900000.0
2008-06-18 11:50:00,1.94915,1.94915,1.94905,1.9491,109900000.0
2008-06-18 11:51:00,1.9491,1.9491,1.9488,1.9488,267800000.0
2008-06-18 11:52:00,1.9488,1.949,1.9488,1.949,259400000.0
2008-06-18 11:53:00,1.949,1.94955,1.949,1.94945,347800000.0
2008-06-18 11:54:00,1.9495,1.9496,1.9491,1.94915,360600000.0
2008-06-18 11:55:00,1.94915,1.9493,1.9489,1.949,347799999.0
2008-06-18 11:56:00,1.949,1.949,1.94875,1.949,419700000.0
2008-06-18 11:57:00,1.949,1.94945,1.9489,1.9493,184700000.0
2008-06-18 11:58:00,1.94925,1.94925,1.94865,1.9491,183600000.0
2008-06-18 11:59:00,1.9491,1.9492,1.94895,1.94915,136700000.0
2008-06-18 12:00:00,1.94905,1.9509,1.94905,1.9504,480800000.0
2008-06-18 12:01:00,1.9504,1.9504,1.9495,1.94955,345400000.0
2008-06-18 12:02:00,1.94955,1.9496,1.94925,1.9494,223700000.0
2008-06-18 12:03:00,1.9494,1.9497,1.94935,1.94955,164900000.0
2008-06-18 12:04:00,1.94955,1.94955,1.9492,1.9494,156000000.0
2008-06-18 12:05:00,1.94935,1.94955,1.94935,1.9494,67900000.0
2008-06-18 12:06:00,1.9494,1.9495,1.9494,1.9495,95799999.0
2008-06-18 12:07:00,1.9495,1.9495,1.94915,1.94915,184700000.0
2008-06-18 12:08:00,1.94915,1.94925,1.94905,1.94915,129100000.0
2008-06-18 12:09:00,1.94915,1.94915,1.9489,1.94905,182600000.0
2008-06-18 12:10:00,1.949,1.94905,1.94865,1.94865,232100000.0
2008-06-18 12:11:00,1.94865,1.94875,1.94855,1.94855,110500000.0
2008-06-18 12:12:00,1.94855,1.9486,1.9483,1.94845,331500000.0
2008-06-18 12:13:00,1.9485,1.9487,1.9485,1.9487,140100000.0
2008-06-18 12:14:00,1.9487,1.94875,1.94815,1.9482,163300000.0
2008-06-18 12:15:00,1.9482,1.9487,1.94815,1.9487,256000000.0
2008-06-18 12:16:00,1.9487,1.94875,1.9481,1.9481,337200000.0
2008-06-18 12:17:00,1.9481,1.94815,1.948,1.948,196900000.0
2008-06-18 12:18:00,1.94805,1.9481,1.948,1.9481,226200000.0
2008-06-18 12:19:00,1.94805,1.9482,1.9478,1.9478,116700000.0
2008-06-18 12:20:00,1.9478,1.94805,1.9478,1.948,424000000.0
2008-06-18 12:21:00,1.948,1.94835,1.948,1.9482,468700000.0
2008-06-18 12:22:00,1.9482,1.9484,1.9482,1.9484,171200000.0
2008-06-18 12:23:00,1.9484,1.9487,1.9484,1.94845,81900000.0
2008-06-18 12:24:00,1.94845,1.94925,1.94825,1.94925,213200000.0
2008-06-18 12:25:00,1.94925,1.94975,1.9492,1.9493,714999999.0
2008-06-18 12:26:00,1.9493,1.9495,1.949,1.9495,400799999.0
2008-06-18 12:27:00,1.9495,1.9495,1.9492,1.9494,396800000.0
2008-06-18 12:28:00,1.9494,1.9495,1.9493,1.9493,396600000.0
2008-06-18 12:29:00,1.9493,1.9493,1.949,1.9491,560499999.0
2008-06-18 12:30:00,1.9491,1.94975,1.94905,1.9497,281500000.0
2008-06-18 12:31:00,1.9497,1.94975,1.94935,1.94955,301500000.0
2008-06-18 12:32:00,1.94955,1.9497,1.9493,1.9494,290900000.0
2008-06-18 12:33:00,1.9494,1.9494,1.94915,1.9492,232300000.0
2008-06-18 12:34:00,1.9492,1.9494,1.949,1.9492,459000000.0
2008-06-18 12:35:00,1.9492,1.9494,1.94915,1.9493,334000000.0
2008-06-18 12:36:00,1.9493,1.9498,1.9493,1.9496,531800000.0
2008-06-18 12:37:00,1.9496,1.9496,1.9493,1.9495,296800000.0
2008-06-18 12:38:00,1.9495,1.9495,1.9494,1.9494,161700000.0
2008-06-18 12:39:00,1.9494,1.9498,1.9494,1.9498,46500000.0
2008-06-18 12:40:00,1.9498,1.9505,1.9497,1.9504,365700000.0
2008-06-18 12:41:00,1.9504,1.9504,1.9499,1.95005,476900000.0
2008-06-18 12:42:00,1.95005,1.95005,1.94965,1.9497,255000000.0
2008-06-18 12:43:00,1.9497,1.9497,1.9493,1.9495,293800000.0
2008-06-18 12:44:00,1.9495,1.9496,1.94935,1.9494,241500000.0
2008-06-18 12:45:00,1.94945,1.9497,1.9492,1.9495,291700000.0
2008-06-18 12:46:00,1.9495,1.9497,1.9493,1.9497,183200000.0
2008-06-18 12:47:00,1.9497,1.9501,1.9493,1.95,335700000.0
2008-06-18 12:48:00,1.94995,1.95025,1.9498,1.95005,220800000.0
2008-06-18 12:49:00,1.95,1.95015,1.9498,1.9499,485100000.0
2008-06-18 12:50:00,1.94995,1.9501,1.94985,1.9499,176400000.0
2008-06-18 12:51:00,1.9499,1.95015,1.9498,1.9499,283200000.0
2008-06-18 12:52:00,1.95,1.95,1.9496,1.9497,207200000.0
2008-06-18 12:53:00,1.9497,1.9502,1.9497,1.9502,92800000.0
2008-06-18 12:54:00,1.9502,1.9506,1.9502,1.9505,163700000.0
2008-06-18 12:55:00,1.9506,1.9506,1.9503,1.9504,124700000.0
2008-06-18 12:56:00,1.9505,1.9505,1.95,1.9501,266500000.0
2008-06-18 12:57:00,1.9501,1.95015,1.95,1.9501,508200000.0
2008-06-18 12:58:00,1.9501,1.95015,1.9499,1.9501,293400000.0
2008-06-18 12:59:00,1.9501,1.9501,1.9499,1.9499,166500000.0
2008-06-18 13:00:00,1.9499,1.9501,1.94935,1.94935,262600000.0
2008-06-18 13:01:00,1.9493,1.9499,1.9492,1.9499,507400000.0
2008-06-18 13:02:00,1.9499,1.95,1.9498,1.9498,215800000.0
2008-06-18 13:03:00,1.9498,1.9502,1.9498,1.9501,178200000.0
2008-06-18 13:04:00,1.9501,1.9503,1.95,1.95,308000000.0
2008-06-18 13:05:00,1.95,1.9504,1.95,1.9503,313400000.0
2008-06-18 13:06:00,1.95025,1.9507,1.95025,1.95065,431100000.0
2008-06-18 13:07:00,1.95065,1.95065,1.9504,1.9505,174200000.0
2008-06-18 13:08:00,1.95055,1.9507,1.9505,1.95065,300300000.0
2008-06-18 13:09:00,1.9507,1.9507,1.94995,1.95005,355700000.0
2008-06-18 13:10:00,1.94995,1.95,1.9496,1.94965,372200000.0
2008-06-18 13:11:00,1.94965,1.94985,1.9496,1.9498,164200000.0
2008-06-18 13:12:00,1.9498,1.94985,1.9497,1.9497,199200000.0
2008-06-18 13:13:00,1.9497,1.9498,1.9497,1.9497,243600000.0
2008-06-18 13:14:00,1.9497,1.9499,1.9496,1.9499,101700000.0
2008-06-18 13:15:00,1.9499,1.95015,1.9498,1.95,257700000.0
2008-06-18 13:16:00,1.95,1.95,1.9498,1.9498,226900000.0
2008-06-18 13:17:00,1.9498,1.9498,1.9496,1.94965,102600000.0
2008-06-18 13:18:00,1.94965,1.94975,1.9496,1.94965,232400000.0
2008-06-18 13:19:00,1.9497,1.9499,1.94965,1.9499,107100000.0
2008-06-18 13:20:00,1.9499,1.95025,1.9499,1.95025,234000000.0
2008-06-18 13:21:00,1.95025,1.95025,1.95,1.9501,385800000.0
2008-06-18 13:22:00,1.9501,1.9504,1.9501,1.9504,126000000.0
2008-06-18 13:23:00,1.9503,1.9503,1.9499,1.9502,322400000.0
2008-06-18 13:24:00,1.9502,1.9503,1.9501,1.95015,104500000.0
2008-06-18 13:25:00,1.9502,1.9502,1.9502,1.9502,212500001.0
2008-06-18 13:26:00,1.9502,1.9502,1.95005,1.9501,139700000.0
2008-06-18 13:27:00,1.95005,1.9503,1.94995,1.95005,165000000.0
2008-06-18 13:28:00,1.9501,1.9503,1.9501,1.95015,78000000.0
2008-06-18 13:29:00,1.95015,1.9505,1.9501,1.9503,330200000.0
2008-06-18 13:30:00,1.9503,1.9505,1.9503,1.9505,469000000.0
2008-06-18 13:31:00,1.9505,1.9512,1.9504,1.9512,477599999.0
2008-06-18 13:32:00,1.95115,1.9512,1.9509,1.9511,258700000.0
2008-06-18 13:33:00,1.9511,1.95135,1.9509,1.951,189200000.0
2008-06-18 13:34:00,1.951,1.95135,1.95095,1.9513,219900000.0
2008-06-18 13:35:00,1.9513,1.9513,1.9511,1.9511,296400000.0
2008-06-18 13:36:00,1.9511,1.9512,1.9509,1.9509,314800000.0
2008-06-18 13:37:00,1.951,1.9512,1.95095,1.9512,281300000.0
2008-06-18 13:38:00,1.9512,1.9513,1.9511,1.9511,288100000.0
2008-06-18 13:39:00,1.9511,1.9511,1.9511,1.9511,148600000.0
2008-06-18 13:40:00,1.9511,1.9511,1.9511,1.9511,408900000.0
2008-06-18 13:41:00,1.9511,1.9512,1.9509,1.9512,869499999.0
2008-06-18 13:42:00,1.9512,1.9513,1.9512,1.9513,553999999.0
2008-06-18 13:43:00,1.9513,1.9513,1.9511,1.9512,668100000.0
2008-06-18 13:44:00,1.9512,1.9515,1.9512,1.95135,191600000.0
2008-06-18 13:45:00,1.95135,1.9515,1.9512,1.9514,379400000.0
2008-06-18 13:46:00,1.9514,1.9515,1.9513,1.9513,509900000.0
2008-06-18 13:47:00,1.9513,1.9514,1.9513,1.9514,200400000.0
2008-06-18 13:48:00,1.9514,1.9514,1.9513,1.9513,360800000.0
2008-06-18 13:49:00,1.9513,1.9513,1.9512,1.9512,94700000.0
2008-06-18 13:50:00,1.9512,1.95135,1.9512,1.95135,179500000.0
2008-06-18 13:51:00,1.9514,1.95145,1.9514,1.95145,221900000.0
2008-06-18 13:52:00,1.9515,1.95265,1.9515,1.9525,473000000.0
2008-06-18 13:53:00,1.9525,1.9527,1.95235,1.9525,580100000.0
2008-06-18 13:54:00,1.9525,1.9528,1.9522,1.9524,881800000.0
2008-06-18 13:55:00,1.9524,1.9525,1.9522,1.9524,530100000.0
2008-06-18 13:56:00,1.9524,1.9527,1.95225,1.95255,513000000.0
2008-06-18 13:57:00,1.95255,1.9526,1.9523,1.9525,353900000.0
2008-06-18 13:58:00,1.95245,1.95245,1.9521,1.95225,353900000.0
2008-06-18 13:59:00,1.9523,1.95255,1.95225,1.9523,668600000.0
2008-06-18 14:00:00,1.9523,1.95245,1.9522,1.95245,445600000.0
2008-06-18 14:01:00,1.95245,1.95265,1.95235,1.95265,346300000.0
2008-06-18 14:02:00,1.9527,1.9533,1.95265,1.95325,824000000.0
2008-06-18 14:03:00,1.9532,1.95325,1.95305,1.9531,417600000.0
2008-06-18 14:04:00,1.9531,1.95335,1.9531,1.95325,268600000.0
2008-06-18 14:05:00,1.95325,1.9533,1.95295,1.95295,418099998.0
2008-06-18 14:06:00,1.953,1.95305,1.9527,1.95275,182700000.0
2008-06-18 14:07:00,1.95275,1.9529,1.95255,1.95265,407400000.0
2008-06-18 14:08:00,1.95265,1.95295,1.95255,1.9528,319500000.0
2008-06-18 14:09:00,1.9528,1.9532,1.9527,1.9532,467200000.0
2008-06-18 14:10:00,1.9532,1.9538,1.9531,1.95345,500000000.0
2008-06-18 14:11:00,1.95345,1.95415,1.9534,1.9534,682300000.0
2008-06-18 14:12:00,1.9534,1.95365,1.953,1.9535,455800000.0
2008-06-18 14:13:00,1.9535,1.9535,1.95325,1.95325,270700000.0
2008-06-18 14:14:00,1.95325,1.95325,1.9526,1.9528,355200000.0
2008-06-18 14:15:00,1.9528,1.95295,1.9528,1.95285,424600000.0
2008-06-18 14:16:00,1.95285,1.95295,1.95255,1.95255,295200000.0
2008-06-18 14:17:00,1.9527,1.95285,1.95255,1.9527,409300000.0
2008-06-18 14:18:00,1.95265,1.9528,1.95245,1.9527,414200000.0
2008-06-18 14:19:00,1.9527,1.953,1.9527,1.953,416200000.0
2008-06-18 14:20:00,1.953,1.9534,1.953,1.9534,263100000.0
2008-06-18 14:21:00,1.9534,1.9536,1.9533,1.9536,553900000.0
2008-06-18 14:22:00,1.9536,1.9537,1.9531,1.9531,525800000.0
2008-06-18 14:23:00,1.9531,1.9531,1.95275,1.9528,419000000.0
2008-06-18 14:24:00,1.9528,1.95295,1.95265,1.9527,394600000.0
2008-06-18 14:25:00,1.9527,1.953,1.9527,1.953,303800000.0
2008-06-18 14:26:00,1.953,1.95355,1.95295,1.9533,462600000.0
2008-06-18 14:27:00,1.9533,1.9533,1.95285,1.953,411900000.0
2008-06-18 14:28:00,1.953,1.9533,1.9527,1.9528,427600000.0
2008-06-18 14:29:00,1.9528,1.953,1.9528,1.9529,285100000.0
2008-06-18 14:30:00,1.9529,1.9535,1.9528,1.9534,424500000.0
2008-06-18 14:31:00,1.9534,1.9536,1.9534,1.9536,500500000.0
2008-06-18 14:32:00,1.9536,1.9536,1.9534,1.9535,569900000.0
2008-06-18 14:33:00,1.9534,1.9534,1.9525,1.9526,618600000.0
2008-06-18 14:34:00,1.9526,1.9538,1.9526,1.9534,254000000.0
2008-06-18 14:35:00,1.9534,1.9536,1.9533,1.9535,111700000.0
2008-06-18 14:36:00,1.9535,1.9535,1.9533,1.9535,131100000.0
2008-06-18 14:37:00,1.9535,1.9537,1.9533,1.9537,257400000.0
2008-06-18 14:38:00,1.9537,1.9541,1.9536,1.9539,150600000.0
2008-06-18 14:39:00,1.9539,1.954,1.9536,1.9536,135900000.0
2008-06-18 14:40:00,1.9536,1.9542,1.95355,1.9541,310600000.0
2008-06-18 14:41:00,1.9541,1.95425,1.95375,1.9538,600200000.0
2008-06-18 14:42:00,1.95375,1.9539,1.9536,1.9536,160600000.0
2008-06-18 14:43:00,1.9537,1.9537,1.9532,1.9533,548800000.0
2008-06-18 14:44:00,1.9533,1.9536,1.9533,1.9536,183600000.0
2008-06-18 14:45:00,1.9536,1.9536,1.9533,1.9535,396100000.0
2008-06-18 14:46:00,1.9535,1.9535,1.9534,1.9534,95600000.0
2008-06-18 14:47:00,1.9534,1.9534,1.95315,1.9532,73300000.0
2008-06-18 14:48:00,1.9532,1.9537,1.9532,1.9533,296500000.0
2008-06-18 14:49:00,1.9532,1.9533,1.95305,1.9531,125900000.0
2008-06-18 14:50:00,1.9531,1.95325,1.9527,1.9527,388600000.0
2008-06-18 14:51:00,1.95275,1.95295,1.95265,1.9527,382300001.0
2008-06-18 14:52:00,1.9527,1.9527,1.9525,1.9526,354099998.0
2008-06-18 14:53:00,1.9526,1.9528,1.9526,1.95275,261000000.0
2008-06-18 14:54:00,1.9527,1.9528,1.95255,1.95265,485500001.0
2008-06-18 14:55:00,1.9527,1.95275,1.9526,1.95275,425900000.0
2008-06-18 14:56:00,1.95275,1.953,1.95275,1.9528,241600000.0
2008-06-18 14:57:00,1.9528,1.9528,1.9526,1.9526,215800000.0
2008-06-18 14:58:00,1.95265,1.9528,1.95245,1.9527,328900000.0
2008-06-18 14:59:00,1.9527,1.9528,1.9525,1.9527,259100000.0
2008-06-18 15:00:00,1.9527,1.9527,1.9523,1.9523,405000001.0
2008-06-18 15:01:00,1.9524,1.95285,1.9523,1.95285,381200000.0
2008-06-18 15:02:00,1.9529,1.9531,1.9528,1.953,343900000.0
2008-06-18 15:03:00,1.953,1.9532,1.953,1.9531,314100000.0
2008-06-18 15:04:00,1.9531,1.9534,1.953,1.9533,533800000.0
2008-06-18 15:05:00,1.9533,1.9533,1.9529,1.953,318200000.0
2008-06-18 15:06:00,1.953,1.953,1.9527,1.9528,615900000.0
2008-06-18 15:07:00,1.9528,1.9528,1.9525,1.9526,396000000.0
2008-06-18 15:08:00,1.9526,1.9529,1.9526,1.9529,209500000.0
2008-06-18 15:09:00,1.9529,1.9529,1.9527,1.9528,84100000.0
2008-06-18 15:10:00,1.9528,1.9529,1.9528,1.9528,93000000.0
2008-06-18 15:11:00,1.9528,1.9529,1.9528,1.9528,243800000.0
2008-06-18 15:12:00,1.9528,1.9529,1.9528,1.95285,262400000.0
2008-06-18 15:13:00,1.95285,1.95295,1.9528,1.95295,109600000.0
2008-06-18 15:14:00,1.953,1.9533,1.953,1.9533,226800000.0
2008-06-18 15:15:00,1.9533,1.9533,1.9531,1.9532,355000000.0
2008-06-18 15:16:00,1.9532,1.9533,1.9532,1.95325,248600000.0
2008-06-18 15:17:00,1.95325,1.9536,1.9532,1.9535,575700000.0
2008-06-18 15:18:00,1.9535,1.9536,1.953,1.9531,460700001.0
2008-06-18 15:19:00,1.9531,1.9532,1.95305,1.9531,127100000.0
2008-06-18 15:20:00,1.9531,1.9532,1.9531,1.9532,194600000.0
2008-06-18 15:21:00,1.95315,1.95355,1.95315,1.9535,299500000.0
2008-06-18 15:22:00,1.9535,1.95355,1.9532,1.95325,460000000.0
2008-06-18 15:23:00,1.95325,1.9533,1.9532,1.9532,155400000.0
2008-06-18 15:24:00,1.9532,1.9533,1.9531,1.9532,458300000.0
2008-06-18 15:25:00,1.9532,1.9533,1.9532,1.9533,106500000.0
2008-06-18 15:26:00,1.9533,1.9533,1.9531,1.9532,431800001.0
2008-06-18 15:27:00,1.9532,1.9534,1.9531,1.9533,572100000.0
2008-06-18 15:28:00,1.9533,1.9536,1.9533,1.9536,420000000.0
2008-06-18 15:29:00,1.95355,1.9537,1.9535,1.9535,305500001.0
2008-06-18 15:30:00,1.9535,1.9536,1.9533,1.9536,417700000.0
2008-06-18 15:31:00,1.9536,1.9538,1.9536,1.9537,587700001.0
2008-06-18 15:32:00,1.9537,1.9538,1.9535,1.9535,826700000.0
2008-06-18 15:33:00,1.9535,1.9535,1.9532,1.9533,406500001.0
2008-06-18 15:34:00,1.9533,1.9533,1.9531,1.9531,304499999.0
2008-06-18 15:35:00,1.9531,1.9533,1.9531,1.95315,417100000.0
2008-06-18 15:36:00,1.9532,1.9532,1.95305,1.95305,174100000.0
2008-06-18 15:37:00,1.95305,1.9531,1.95295,1.95295,293500000.0
2008-06-18 15:38:00,1.95295,1.9531,1.95285,1.9529,485000000.0
2008-06-18 15:39:00,1.9529,1.9529,1.9527,1.9528,595600000.0
2008-06-18 15:40:00,1.9528,1.9532,1.9528,1.95315,417800000.0
2008-06-18 15:41:00,1.95315,1.9532,1.9528,1.9531,364300000.0
2008-06-18 15:42:00,1.95315,1.9533,1.9531,1.95325,199199999.0
2008-06-18 15:43:00,1.9533,1.9533,1.9528,1.95315,334400000.0
2008-06-18 15:44:00,1.95315,1.9533,1.953,1.9531,459000000.0
2008-06-18 15:45:00,1.9531,1.9536,1.9531,1.95345,608900000.0
2008-06-18 15:46:00,1.95345,1.95375,1.9534,1.95355,427200000.0
2008-06-18 15:47:00,1.9535,1.95355,1.95345,1.95355,132800000.0
2008-06-18 15:48:00,1.95355,1.95365,1.9535,1.9536,393100000.0
2008-06-18 15:49:00,1.9536,1.9539,1.9536,1.9537,377999999.0
2008-06-18 15:50:00,1.95375,1.95385,1.9537,1.9537,237900000.0
2008-06-18 15:51:00,1.9537,1.9538,1.9537,1.9537,242100000.0
2008-06-18 15:52:00,1.9537,1.95385,1.9537,1.9538,444800001.0
2008-06-18 15:53:00,1.9538,1.9539,1.95365,1.95385,258400000.0
2008-06-18 15:54:00,1.95385,1.9539,1.9537,1.9537,190100000.0
2008-06-18 15:55:00,1.9537,1.95385,1.9537,1.9538,194100000.0
2008-06-18 15:56:00,1.9538,1.95435,1.95375,1.95435,418200000.0
2008-06-18 15:57:00,1.9543,1.95475,1.9542,1.9545,609400000.0
2008-06-18 15:58:00,1.9545,1.95485,1.9543,1.95485,509900000.0
2008-06-18 15:59:00,1.95485,1.95505,1.9548,1.9549,565200000.0
2008-06-18 16:00:00,1.95485,1.95525,1.9548,1.9551,698200000.0
2008-06-18 16:01:00,1.9551,1.956,1.9551,1.956,586000000.0
2008-06-18 16:02:00,1.956,1.95605,1.9556,1.9556,343600000.0
2008-06-18 16:03:00,1.9556,1.9557,1.95535,1.9554,394400000.0
2008-06-18 16:04:00,1.9554,1.9554,1.9553,1.95535,189800000.0
2008-06-18 16:05:00,1.9554,1.9558,1.95535,1.95575,407400000.0
2008-06-18 16:06:00,1.9557,1.9559,1.9556,1.9556,316600000.0
2008-06-18 16:07:00,1.9556,1.95585,1.9555,1.9558,299100000.0
2008-06-18 16:08:00,1.9558,1.95605,1.95575,1.95595,315000000.0
2008-06-18 16:09:00,1.95595,1.956,1.9557,1.9558,218400000.0
2008-06-18 16:10:00,1.9558,1.9558,1.9555,1.95555,244600000.0
2008-06-18 16:11:00,1.95545,1.9555,1.955,1.9552,685400001.0
2008-06-18 16:12:00,1.9552,1.95525,1.9547,1.95475,405300000.0
2008-06-18 16:13:00,1.9547,1.95505,1.9547,1.95485,607000000.0
2008-06-18 16:14:00,1.9549,1.9555,1.9549,1.9553,541700000.0
2008-06-18 16:15:00,1.9553,1.9557,1.9552,1.9555,382500000.0
2008-06-18 16:16:00,1.9555,1.9555,1.9552,1.9552,409500000.0
2008-06-18 16:17:00,1.9552,1.9552,1.95505,1.9551,266400000.0
2008-06-18 16:18:00,1.9551,1.95525,1.955,1.955,512900000.0
2008-06-18 16:19:00,1.955,1.9552,1.9549,1.9552,407400000.0
2008-06-18 16:20:00,1.9552,1.9552,1.95485,1.9549,342200000.0
2008-06-18 16:21:00,1.9549,1.9549,1.9546,1.9547,425800000.0
2008-06-18 16:22:00,1.9547,1.9549,1.9547,1.9548,406900000.0
2008-06-18 16:23:00,1.9548,1.9554,1.95475,1.9554,304900000.0
2008-06-18 16:24:00,1.9554,1.95585,1.9553,1.9558,443600001.0
2008-06-18 16:25:00,1.9558,1.95605,1.9558,1.9558,470400000.0
2008-06-18 16:26:00,1.95585,1.9563,1.9558,1.9563,408800000.0
2008-06-18 16:27:00,1.9563,1.9565,1.9561,1.9563,635299999.0
2008-06-18 16:28:00,1.95635,1.9567,1.9563,1.9566,442500000.0
2008-06-18 16:29:00,1.9566,1.95745,1.9566,1.9573,749200000.0
2008-06-18 16:30:00,1.9573,1.9574,1.9568,1.9572,685900001.0
2008-06-18 16:31:00,1.9572,1.9578,1.95715,1.9575,747999999.0
2008-06-18 16:32:00,1.9575,1.9576,1.95725,1.95725,432200000.0
2008-06-18 16:33:00,1.95725,1.95735,1.9569,1.957,422300000.0
2008-06-18 16:34:00,1.957,1.957,1.9569,1.957,587300000.0
2008-06-18 16:35:00,1.957,1.9573,1.9565,1.9566,756600000.0
2008-06-18 16:36:00,1.9566,1.9569,1.95635,1.9568,468799999.0
2008-06-18 16:37:00,1.9568,1.9572,1.95675,1.95705,375800000.0
2008-06-18 16:38:00,1.957,1.95745,1.9567,1.95745,410300000.0
2008-06-18 16:39:00,1.95745,1.9576,1.95725,1.9573,529700000.0
2008-06-18 16:40:00,1.9573,1.9574,1.9571,1.95735,339100000.0
2008-06-18 16:41:00,1.9573,1.9573,1.9571,1.95725,253300000.0
2008-06-18 16:42:00,1.9572,1.9573,1.9569,1.9569,444700000.0
2008-06-18 16:43:00,1.9569,1.9572,1.9569,1.9572,424300000.0
2008-06-18 16:44:00,1.9571,1.95715,1.95685,1.9571,314800000.0
2008-06-18 16:45:00,1.9571,1.9572,1.957,1.957,386200000.0
2008-06-18 16:46:00,1.957,1.9575,1.957,1.9575,239400000.0
2008-06-18 16:47:00,1.9575,1.9575,1.9573,1.9573,244400000.0
2008-06-18 16:48:00,1.95735,1.9574,1.9571,1.9571,316300000.0
2008-06-18 16:49:00,1.9571,1.9573,1.957,1.95725,469900000.0
2008-06-18 16:50:00,1.95725,1.95735,1.9571,1.95735,535400001.0
2008-06-18 16:51:00,1.9574,1.9591,1.95735,1.95855,575800000.0
2008-06-18 16:52:00,1.95855,1.9586,1.9584,1.9584,657499999.0
2008-06-18 16:53:00,1.95845,1.9587,1.9583,1.9583,612499999.0
2008-06-18 16:54:00,1.9583,1.9589,1.95825,1.9588,682300001.0
2008-06-18 16:55:00,1.9588,1.959,1.9585,1.9589,582499999.0
2008-06-18 16:56:00,1.9589,1.9589,1.95855,1.95865,358300000.0
2008-06-18 16:57:00,1.95865,1.9588,1.9583,1.9585,455900000.0
2008-06-18 16:58:00,1.9585,1.9585,1.95825,1.95835,328900000.0
2008-06-18 16:59:00,1.95835,1.95905,1.9582,1.95845,256100000.0
2008-06-18 17:00:00,1.95845,1.95865,1.958,1.95845,384600000.0
2008-06-18 17:01:00,1.95845,1.9586,1.9581,1.95855,473600000.0
2008-06-18 17:02:00,1.9586,1.9586,1.9583,1.95835,314900000.0
2008-06-18 17:03:00,1.95835,1.9586,1.95835,1.95835,347999999.0
2008-06-18 17:04:00,1.95835,1.95855,1.9583,1.95835,208600000.0
2008-06-18 17:05:00,1.9584,1.9584,1.95825,1.95825,176700000.0
2008-06-18 17:06:00,1.9583,1.9584,1.95815,1.9582,152400000.0
2008-06-18 17:07:00,1.9582,1.9582,1.9579,1.95795,449700000.0
2008-06-18 17:08:00,1.958,1.9581,1.9579,1.9579,371800000.0
2008-06-18 17:09:00,1.95795,1.958,1.9577,1.9578,432200000.0
2008-06-18 17:10:00,1.9578,1.9578,1.95765,1.9577,253200000.0
2008-06-18 17:11:00,1.9577,1.9578,1.95765,1.95775,412400000.0
2008-06-18 17:12:00,1.95785,1.9579,1.9576,1.9576,647200000.0
2008-06-18 17:13:00,1.9576,1.9576,1.9575,1.9576,239700000.0
2008-06-18 17:14:00,1.9576,1.9576,1.9571,1.9572,395200001.0
2008-06-18 17:15:00,1.9572,1.9577,1.9571,1.9576,325300000.0
2008-06-18 17:16:00,1.9576,1.9576,1.9573,1.9574,381900000.0
2008-06-18 17:17:00,1.9574,1.95765,1.9573,1.95755,311899999.0
2008-06-18 17:18:00,1.95755,1.95765,1.95745,1.95755,412400001.0
2008-06-18 17:19:00,1.9576,1.95775,1.9576,1.95765,419700000.0
2008-06-18 17:20:00,1.95765,1.95765,1.9576,1.9576,271200000.0
2008-06-18 17:21:00,1.9576,1.95765,1.95755,1.9576,290600000.0
2008-06-18 17:22:00,1.9576,1.9576,1.95725,1.9573,421700000.0
2008-06-18 17:23:00,1.95725,1.95725,1.9572,1.9572,140800000.0
2008-06-18 17:24:00,1.9571,1.9571,1.95655,1.9569,472100000.0
2008-06-18 17:25:00,1.9569,1.9573,1.9568,1.95725,728500000.0
2008-06-18 17:26:00,1.95725,1.95735,1.957,1.957,327700001.0
2008-06-18 17:27:00,1.957,1.9572,1.957,1.9571,428500002.0
2008-06-18 17:28:00,1.95715,1.9573,1.9571,1.9572,261900000.0
2008-06-18 17:29:00,1.9572,1.9573,1.9571,1.9573,305299999.0
2008-06-18 17:30:00,1.9573,1.9573,1.9572,1.9572,360400000.0
2008-06-18 17:31:00,1.9572,1.9574,1.9572,1.9573,224000000.0
2008-06-18 17:32:00,1.9573,1.9574,1.9573,1.9573,335600000.0
2008-06-18 17:33:00,1.9573,1.9573,1.9572,1.9572,181300000.0
2008-06-18 17:34:00,1.9572,1.95725,1.9571,1.95715,387300000.0
2008-06-18 17:35:00,1.95715,1.9573,1.95715,1.9573,330200000.0
2008-06-18 17:36:00,1.9573,1.9573,1.9571,1.9572,280400000.0
2008-06-18 17:37:00,1.9572,1.9572,1.957,1.9571,389999999.0
2008-06-18 17:38:00,1.9571,1.9571,1.957,1.957,250400000.0
2008-06-18 17:39:00,1.957,1.9572,1.957,1.957,198100000.0
2008-06-18 17:40:00,1.957,1.95705,1.9569,1.957,355200000.0
2008-06-18 17:41:00,1.957,1.957,1.9565,1.9565,467800000.0
2008-06-18 17:42:00,1.9565,1.95655,1.9563,1.9564,436500000.0
2008-06-18 17:43:00,1.9563,1.9568,1.9563,1.95675,494700000.0
2008-06-18 17:44:00,1.9567,1.9568,1.9567,1.9568,300800000.0
2008-06-18 17:45:00,1.9568,1.9568,1.95605,1.9561,749000000.0
2008-06-18 17:46:00,1.9561,1.95645,1.956,1.9563,450300000.0
2008-06-18 17:47:00,1.9563,1.9564,1.95615,1.9562,370800000.0
2008-06-18 17:48:00,1.9562,1.9567,1.9562,1.9566,531900000.0
2008-06-18 17:49:00,1.9566,1.9566,1.9561,1.95625,328500000.0
2008-06-18 17:50:00,1.95625,1.9563,1.956,1.956,220600000.0
2008-06-18 17:51:00,1.956,1.95605,1.9559,1.9559,176000000.0
2008-06-18 17:52:00,1.9559,1.9561,1.9558,1.9558,511400000.0
2008-06-18 17:53:00,1.9558,1.95625,1.9558,1.9561,235800000.0
2008-06-18 17:54:00,1.95615,1.95655,1.95615,1.9565,402700000.0
2008-06-18 17:55:00,1.9565,1.9566,1.9564,1.9565,281800000.0
2008-06-18 17:56:00,1.9565,1.9567,1.95645,1.95665,301800000.0
2008-06-18 17:57:00,1.95665,1.95695,1.9566,1.9566,300900000.0
2008-06-18 17:58:00,1.9566,1.9568,1.95645,1.9565,496500000.0
2008-06-18 17:59:00,1.9565,1.95675,1.9565,1.95675,204900000.0
2008-06-18 18:00:00,1.95675,1.9568,1.9565,1.9565,216000000.0
2008-06-18 18:01:00,1.9565,1.9567,1.9565,1.9566,299200000.0
2008-06-18 18:02:00,1.9566,1.95665,1.9562,1.9563,251000000.0
2008-06-18 18:03:00,1.9563,1.95645,1.9561,1.9563,163600000.0
2008-06-18 18:04:00,1.9563,1.95635,1.9559,1.95605,227600000.0
2008-06-18 18:05:00,1.956,1.956,1.9556,1.9556,288800000.0
2008-06-18 18:06:00,1.95565,1.9557,1.9552,1.9554,415500000.0
2008-06-18 18:07:00,1.9554,1.9556,1.9554,1.9555,178400000.0
2008-06-18 18:08:00,1.9554,1.95545,1.9554,1.95545,144900000.0
2008-06-18 18:09:00,1.95545,1.95575,1.95545,1.95565,203600000.0
2008-06-18 18:10:00,1.95565,1.9558,1.9556,1.95565,143800000.0
2008-06-18 18:11:00,1.9557,1.95585,1.9556,1.9556,231100000.0
2008-06-18 18:12:00,1.95565,1.956,1.95565,1.95575,138300000.0
2008-06-18 18:13:00,1.95575,1.95585,1.95565,1.95575,140400000.0
2008-06-18 18:14:00,1.95575,1.95595,1.95565,1.95585,113100000.0
2008-06-18 18:15:00,1.95585,1.956,1.9557,1.9559,51900000.0
2008-06-18 18:16:00,1.9559,1.9562,1.95585,1.9562,64900000.0
2008-06-18 18:17:00,1.9562,1.9563,1.9557,1.9557,225600000.0
2008-06-18 18:18:00,1.9557,1.95595,1.9557,1.9558,186600000.0
2008-06-18 18:19:00,1.95575,1.9563,1.95575,1.9562,220599999.0
2008-06-18 18:20:00,1.9562,1.9563,1.9562,1.9562,164100000.0
2008-06-18 18:21:00,1.9562,1.95645,1.9559,1.9564,288700000.0
2008-06-18 18:22:00,1.9564,1.9565,1.9564,1.9565,122000000.0
2008-06-18 18:23:00,1.9565,1.9565,1.95635,1.95645,134600000.0
2008-06-18 18:24:00,1.95645,1.9565,1.9564,1.9564,169500000.0
2008-06-18 18:25:00,1.9564,1.9565,1.9564,1.9564,223000000.0
2008-06-18 18:26:00,1.9564,1.9566,1.9564,1.9566,328899998.0
2008-06-18 18:27:00,1.9566,1.9566,1.9565,1.95655,195700000.0
2008-06-18 18:28:00,1.9565,1.9566,1.9565,1.9566,425199998.0
2008-06-18 18:29:00,1.9566,1.9567,1.9566,1.9566,435600000.0
2008-06-18 18:30:00,1.9566,1.9568,1.9566,1.9568,358500000.0
2008-06-18 18:31:00,1.9568,1.957,1.9568,1.957,52900000.0
2008-06-18 18:32:00,1.957,1.95705,1.9569,1.9569,193300000.0
2008-06-18 18:33:00,1.9569,1.95695,1.9569,1.9569,48200000.0
2008-06-18 18:34:00,1.9569,1.95695,1.9563,1.9563,230400000.0
2008-06-18 18:35:00,1.9563,1.95645,1.9563,1.95635,235600000.0
2008-06-18 18:36:00,1.9564,1.9564,1.9563,1.9563,117400000.0
2008-06-18 18:37:00,1.9563,1.9563,1.95595,1.9561,174300000.0
2008-06-18 18:38:00,1.9561,1.9564,1.9561,1.95625,168500000.0
2008-06-18 18:39:00,1.95625,1.95635,1.9562,1.95625,115900000.0
2008-06-18 18:40:00,1.95625,1.95625,1.9557,1.9557,213300000.0
2008-06-18 18:41:00,1.9557,1.95605,1.9557,1.95585,267200000.0
2008-06-18 18:42:00,1.9559,1.9561,1.9559,1.956,411600001.0
2008-06-18 18:43:00,1.95605,1.95625,1.956,1.95615,262399999.0
2008-06-18 18:44:00,1.9562,1.95635,1.9559,1.956,496299999.0
2008-06-18 18:45:00,1.956,1.9566,1.956,1.9565,283200000.0
2008-06-18 18:46:00,1.9565,1.9567,1.9565,1.9566,161599999.0
2008-06-18 18:47:00,1.9566,1.9567,1.9566,1.9566,295900001.0
2008-06-18 18:48:00,1.95665,1.95675,1.95665,1.95675,62900000.0
2008-06-18 18:49:00,1.9567,1.95675,1.9566,1.9567,249700000.0
2008-06-18 18:50:00,1.9567,1.9567,1.9566,1.9567,158400000.0
2008-06-18 18:51:00,1.9567,1.957,1.9567,1.95695,287100000.0
2008-06-18 18:52:00,1.95705,1.9573,1.957,1.9572,308800000.0
2008-06-18 18:53:00,1.9572,1.9575,1.9572,1.9574,290800000.0
2008-06-18 18:54:00,1.9574,1.9575,1.95735,1.95735,23800000.0
2008-06-18 18:55:00,1.9574,1.9578,1.9574,1.95775,273400000.0
2008-06-18 18:56:00,1.95775,1.95775,1.9576,1.9576,209799999.0
2008-06-18 18:57:00,1.9576,1.9578,1.9574,1.9578,344700000.0
2008-06-18 18:58:00,1.9578,1.95785,1.9576,1.95775,151600000.0
2008-06-18 18:59:00,1.9578,1.9579,1.9576,1.9579,238400000.0
2008-06-18 19:00:00,1.9579,1.95795,1.95775,1.9579,255400000.0
2008-06-18 19:01:00,1.9579,1.95805,1.9578,1.95785,356300000.0
2008-06-18 19:02:00,1.9579,1.9579,1.9577,1.9578,261100000.0
2008-06-18 19:03:00,1.9578,1.9579,1.95775,1.95775,103300000.0
2008-06-18 19:04:00,1.9577,1.9578,1.9575,1.9577,143100000.0
2008-06-18 19:05:00,1.9577,1.95775,1.95765,1.9577,89000000.0
2008-06-18 19:06:00,1.9577,1.9579,1.95765,1.95775,87700000.0
2008-06-18 19:07:00,1.9578,1.9579,1.9577,1.95775,55100000.0
2008-06-18 19:08:00,1.9578,1.9579,1.9578,1.9579,53900000.0
2008-06-18 19:09:00,1.9579,1.9579,1.9579,1.9579,4000000.0
2008-06-18 19:10:00,1.9579,1.9581,1.95765,1.9577,80800000.0
2008-06-18 19:11:00,1.95765,1.9579,1.95765,1.9579,270700000.0
2008-06-18 19:12:00,1.9579,1.958,1.95785,1.958,115100000.0
2008-06-18 19:13:00,1.958,1.9582,1.958,1.9581,216500000.0
2008-06-18 19:14:00,1.9581,1.95865,1.958,1.95865,168600000.0
2008-06-18 19:15:00,1.95865,1.95885,1.95865,1.9588,152700000.0
2008-06-18 19:16:00,1.9588,1.9588,1.9583,1.9583,404500000.0
2008-06-18 19:17:00,1.9583,1.9583,1.95805,1.95805,109700000.0
2008-06-18 19:18:00,1.9579,1.95805,1.95785,1.958,240900001.0
2008-06-18 19:19:00,1.958,1.9582,1.958,1.9582,206500000.0
2008-06-18 19:20:00,1.9582,1.9583,1.9582,1.9583,387500001.0
2008-06-18 19:21:00,1.9583,1.9584,1.9582,1.9582,201000000.0
2008-06-18 19:22:00,1.9582,1.9582,1.9582,1.9582,45900000.0
2008-06-18 19:23:00,1.9582,1.95825,1.958,1.958,127600000.0
2008-06-18 19:24:00,1.958,1.9582,1.958,1.9581,112000000.0
2008-06-18 19:25:00,1.9581,1.9582,1.9581,1.9582,95200000.0
2008-06-18 19:26:00,1.9582,1.9588,1.9582,1.9587,394500001.0
2008-06-18 19:27:00,1.9587,1.9588,1.9582,1.9582,302900000.0
2008-06-18 19:28:00,1.9582,1.9582,1.95805,1.9581,201200000.0
2008-06-18 19:29:00,1.9581,1.95815,1.9581,1.95815,181800000.0
2008-06-18 19:30:00,1.95815,1.95815,1.9581,1.95815,122700000.0
2008-06-18 19:31:00,1.95815,1.95845,1.95815,1.9584,192699999.0
2008-06-18 19:32:00,1.9584,1.9585,1.9584,1.9585,157000000.0
2008-06-18 19:33:00,1.9585,1.9585,1.9581,1.9582,299900000.0
2008-06-18 19:34:00,1.9581,1.9582,1.9581,1.9582,380900000.0
2008-06-18 19:35:00,1.9582,1.9583,1.9582,1.9583,186800000.0
2008-06-18 19:36:00,1.9583,1.9587,1.9583,1.9586,468400000.0
2008-06-18 19:37:00,1.9586,1.9588,1.9586,1.9588,371899998.0
2008-06-18 19:38:00,1.9588,1.959,1.9588,1.959,361900000.0
2008-06-18 19:39:00,1.95895,1.9591,1.9589,1.95905,81300000.0
2008-06-18 19:40:00,1.95905,1.9595,1.95905,1.9593,235200000.0
2008-06-18 19:41:00,1.9592,1.9594,1.95915,1.9592,246500000.0
2008-06-18 19:42:00,1.95925,1.9594,1.9591,1.95915,230500000.0
2008-06-18 19:43:00,1.9592,1.9593,1.95915,1.9593,162800000.0
2008-06-18 19:44:00,1.9594,1.9594,1.95925,1.95925,242500000.0
2008-06-18 19:45:00,1.9592,1.9595,1.9591,1.9595,707899999.0
2008-06-18 19:46:00,1.9595,1.9597,1.9595,1.9597,569900001.0
2008-06-18 19:47:00,1.9597,1.9597,1.95955,1.95955,352499999.0
2008-06-18 19:48:00,1.9596,1.95975,1.9594,1.95955,161900000.0
2008-06-18 19:49:00,1.95955,1.9596,1.9595,1.95955,161900000.0
2008-06-18 19:50:00,1.9596,1.9596,1.9593,1.9594,679700001.0
2008-06-18 19:51:00,1.9594,1.9597,1.9594,1.9595,175600000.0
2008-06-18 19:52:00,1.9595,1.9595,1.9594,1.9595,314099998.0
2008-06-18 19:53:00,1.9595,1.9597,1.9595,1.9595,173000000.0
2008-06-18 19:54:00,1.9595,1.9597,1.9595,1.9596,253900000.0
2008-06-18 19:55:00,1.9596,1.9596,1.9593,1.9595,374900001.0
2008-06-18 19:56:00,1.9595,1.9597,1.9595,1.9596,449900002.0
2008-06-18 19:57:00,1.9596,1.9596,1.9596,1.9596,73200000.0
2008-06-18 19:58:00,1.9596,1.9596,1.9592,1.9593,170800000.0
2008-06-18 19:59:00,1.9593,1.9594,1.9593,1.9593,167200000.0
2008-06-18 20:00:00,1.9593,1.95945,1.9591,1.9591,196200000.0
2008-06-18 20:01:00,1.9591,1.95965,1.9591,1.9595,270500000.0
2008-06-18 20:02:00,1.9595,1.9595,1.9595,1.9595,26600000.0
2008-06-18 20:03:00,1.9595,1.9595,1.9593,1.9595,157100000.0
2008-06-18 20:04:00,1.9595,1.95955,1.95945,1.95955,18500000.0
2008-06-18 20:05:00,1.9596,1.95965,1.95955,1.9596,21200000.0
2008-06-18 20:06:00,1.9596,1.95965,1.9596,1.95965,36400000.0
2008-06-18 20:07:00,1.9597,1.9597,1.95965,1.95965,82300000.0
2008-06-18 20:08:00,1.95965,1.95965,1.9596,1.9596,134700000.0
2008-06-18 20:09:00,1.9596,1.9596,1.9595,1.95955,42900000.0
2008-06-18 20:10:00,1.95955,1.9598,1.9595,1.9597,238000000.0
2008-06-18 20:11:00,1.9597,1.95995,1.9597,1.9599,56800000.0
2008-06-18 20:12:00,1.9599,1.96,1.9599,1.9599,155700000.0
2008-06-18 20:13:00,1.9599,1.96035,1.9598,1.96035,612700000.0
2008-06-18 20:14:00,1.96035,1.96095,1.96035,1.96095,212600000.0
2008-06-18 20:15:00,1.961,1.9611,1.96085,1.96095,209900000.0
2008-06-18 20:16:00,1.96095,1.96095,1.96075,1.9608,169900000.0
2008-06-18 20:17:00,1.9608,1.9608,1.9605,1.96055,154500000.0
2008-06-18 20:18:00,1.96055,1.96065,1.9604,1.9605,83600000.0
2008-06-18 20:19:00,1.96045,1.9607,1.96045,1.9606,117700000.0
2008-06-18 20:20:00,1.9606,1.9608,1.9606,1.96075,101900000.0
2008-06-18 20:21:00,1.96075,1.9608,1.9606,1.9606,188600000.0
2008-06-18 20:22:00,1.9606,1.96065,1.96055,1.9606,88400000.0
2008-06-18 20:23:00,1.9606,1.9608,1.9606,1.96065,128900000.0
2008-06-18 20:24:00,1.96065,1.9607,1.9605,1.9606,122900000.0
2008-06-18 20:25:00,1.9606,1.9606,1.9605,1.9605,131300000.0
2008-06-18 20:26:00,1.9605,1.9605,1.9603,1.9605,115500000.0
2008-06-18 20:27:00,1.9605,1.9605,1.9603,1.9603,187900000.0
2008-06-18 20:28:00,1.9603,1.9604,1.96025,1.9603,154700000.0
2008-06-18 20:29:00,1.9603,1.96035,1.9602,1.9603,191300000.0
2008-06-18 20:30:00,1.9603,1.9603,1.9598,1.9599,181400000.0
2008-06-18 20:31:00,1.9599,1.9599,1.9596,1.9597,149000000.0
2008-06-18 20:32:00,1.95975,1.9599,1.9597,1.9597,139200000.0
2008-06-18 20:33:00,1.9597,1.9597,1.95965,1.95965,71900000.0
2008-06-18 20:34:00,1.95965,1.95965,1.9592,1.95925,132200000.0
2008-06-18 20:35:00,1.95925,1.95935,1.95925,1.9593,191300000.0
2008-06-18 20:36:00,1.9593,1.95935,1.95925,1.9593,138900000.0
2008-06-18 20:37:00,1.9593,1.95935,1.9593,1.9593,108600000.0
2008-06-18 20:38:00,1.9593,1.9594,1.9593,1.9593,137600000.0
2008-06-18 20:39:00,1.9594,1.9595,1.9593,1.9594,111600000.0
2008-06-18 20:40:00,1.9594,1.9594,1.9593,1.9594,72000000.0
2008-06-18 20:41:00,1.9593,1.9594,1.9591,1.9591,333600000.0
2008-06-18 20:42:00,1.9591,1.9593,1.9591,1.9593,57900000.0
2008-06-18 20:43:00,1.9593,1.9596,1.9593,1.9594,143200000.0
2008-06-18 20:44:00,1.9594,1.9596,1.9594,1.9595,107100000.0
2008-06-18 20:45:00,1.9595,1.9595,1.9593,1.9594,103100000.0
2008-06-18 20:46:00,1.9594,1.9595,1.9593,1.9594,107000000.0
2008-06-18 20:47:00,1.9594,1.9594,1.9593,1.9593,200400000.0
2008-06-18 20:48:00,1.9593,1.9594,1.9593,1.9594,119000000.0
2008-06-18 20:49:00,1.9594,1.9595,1.95935,1.9595,95700000.0
2008-06-18 20:50:00,1.9595,1.9596,1.9595,1.9596,60200000.0
2008-06-18 20:51:00,1.95955,1.9596,1.95955,1.95955,62000000.0
2008-06-18 20:52:00,1.95955,1.95955,1.9592,1.9593,131000000.0
2008-06-18 20:53:00,1.9593,1.95935,1.95915,1.9593,115700000.0
2008-06-18 20:54:00,1.9593,1.9593,1.9593,1.9593,24900000.0
2008-06-18 20:55:00,1.9593,1.95935,1.9593,1.9593,91900000.0
2008-06-18 20:56:00,1.9593,1.9594,1.9593,1.9594,21100000.0
2008-06-18 20:57:00,1.9594,1.9596,1.9594,1.9595,56500000.0
2008-06-18 20:58:00,1.9595,1.9595,1.9595,1.9595,4400000.0
2008-06-18 20:59:00,1.95955,1.9596,1.9595,1.9596,83200000.0
2008-06-18 21:00:00,1.9596,1.9598,1.9595,1.9598,126900000.0
2008-06-18 21:01:00,1.9598,1.9598,1.9597,1.9597,61200000.0
2008-06-18 21:02:00,1.9597,1.95975,1.95915,1.9592,158300000.0
2008-06-18 21:03:00,1.9592,1.9593,1.9592,1.9592,112800000.0
2008-06-18 21:04:00,1.9592,1.9593,1.9591,1.95925,132600000.0
2008-06-18 21:05:00,1.95925,1.9594,1.95925,1.9593,40300000.0
2008-06-18 21:06:00,1.95945,1.9595,1.9593,1.95935,52300000.0
2008-06-18 21:07:00,1.95935,1.9594,1.9592,1.9593,77300000.0
2008-06-18 21:08:00,1.9593,1.9593,1.95925,1.9593,23800000.0
2008-06-18 21:09:00,1.9593,1.9593,1.9589,1.9589,104000000.0
2008-06-18 21:10:00,1.9589,1.9589,1.9588,1.95885,66400000.0
2008-06-18 21:11:00,1.95885,1.95885,1.9588,1.9588,76400000.0
2008-06-18 21:12:00,1.9588,1.95915,1.9588,1.95915,47600000.0
2008-06-18 21:13:00,1.95915,1.95915,1.95905,1.95905,15800000.0
2008-06-18 21:14:00,1.95905,1.95915,1.95905,1.95915,62700000.0
2008-06-18 21:15:00,1.95915,1.95915,1.959,1.9591,110300000.0
2008-06-18 21:16:00,1.9591,1.9593,1.95905,1.95915,25800000.0
2008-06-18 21:17:00,1.95915,1.9595,1.95915,1.9595,219900000.0
2008-06-18 21:18:00,1.9595,1.9595,1.9593,1.95935,86300000.0
2008-06-18 21:19:00,1.95935,1.9594,1.95915,1.9592,94100000.0
2008-06-18 21:20:00,1.9592,1.9592,1.959,1.95905,95000000.0
2008-06-18 21:21:00,1.95905,1.95905,1.95905,1.95905,20000000.0
2008-06-18 21:22:00,1.95905,1.9592,1.95905,1.95905,85500000.0
2008-06-18 21:23:00,1.95905,1.95905,1.9589,1.95895,36500000.0
2008-06-18 21:24:00,1.95895,1.95895,1.9588,1.9588,187600000.0
2008-06-18 21:25:00,1.9588,1.95885,1.9588,1.95885,70100000.0
2008-06-18 21:26:00,1.95881,1.95881,1.95852,1.95872,44000000.0
2008-06-18 21:27:00,1.9588,1.95885,1.9588,1.9588,287400000.0
2008-06-18 21:28:00,1.9588,1.9588,1.9588,1.9588,124000000.0
2008-06-18 21:29:00,1.9588,1.9589,1.9588,1.9589,72700000.0
2008-06-18 21:30:00,1.9589,1.959,1.95885,1.9589,98300000.0
2008-06-18 21:31:00,1.9589,1.9589,1.9588,1.9588,39400000.0
2008-06-18 21:32:00,1.9588,1.95885,1.9587,1.9588,247300000.0
2008-06-18 21:33:00,1.9588,1.9588,1.9587,1.9588,72800000.0
2008-06-18 21:34:00,1.9588,1.9589,1.9588,1.9589,146800000.0
2008-06-18 21:35:00,1.9589,1.9589,1.9589,1.9589,17300000.0
2008-06-18 21:36:00,1.9589,1.95915,1.9588,1.9591,239600000.0
2008-06-18 21:37:00,1.95915,1.95935,1.95905,1.95935,34900000.0
2008-06-18 21:38:00,1.95935,1.9595,1.9593,1.9595,43100000.0
2008-06-18 21:39:00,1.9595,1.95955,1.95895,1.959,220700000.0
2008-06-18 21:40:00,1.959,1.959,1.9589,1.9589,93200000.0
2008-06-18 21:41:00,1.9589,1.9592,1.9589,1.959,61900000.0
2008-06-18 21:42:00,1.959,1.959,1.959,1.959,58100000.0
2008-06-18 21:43:00,1.959,1.9592,1.959,1.9592,126300000.0
2008-06-18 21:44:00,1.9591,1.9592,1.9591,1.9592,41300000.0
2008-06-18 21:45:00,1.9592,1.9593,1.9592,1.9592,74800000.0
2008-06-18 21:46:00,1.9592,1.9592,1.9591,1.95915,69600000.0
2008-06-18 21:47:00,1.9592,1.9592,1.95915,1.9592,67800000.0
2008-06-18 21:48:00,1.9592,1.9594,1.9592,1.95935,47000000.0
2008-06-18 21:49:00,1.9594,1.9596,1.9594,1.9595,55500000.0
2008-06-18 21:50:00,1.9595,1.9598,1.9595,1.9597,103700000.0
2008-06-18 21:51:00,1.9597,1.9598,1.9596,1.9596,27500000.0
2008-06-18 21:52:00,1.9596,1.9597,1.9595,1.9597,32700000.0
2008-06-18 21:53:00,1.9597,1.9598,1.9597,1.9597,22300000.0
2008-06-18 21:54:00,1.9597,1.9597,1.9596,1.9596,49300000.0
2008-06-18 21:55:00,1.9596,1.9596,1.9596,1.9596,36100000.0
2008-06-18 21:56:00,1.9596,1.9597,1.9596,1.9596,23300000.0
2008-06-18 21:57:00,1.9596,1.9597,1.95955,1.95955,48600000.0
2008-06-18 21:58:00,1.95955,1.9596,1.95945,1.9595,67700000.0
2008-06-18 21:59:00,1.9595,1.9595,1.95945,1.9595,24400000.0
2008-06-18 22:00:00,1.9595,1.9597,1.9595,1.9597,323500001.0
2008-06-18 22:01:00,1.9597,1.9597,1.95945,1.9595,96400000.0
2008-06-18 22:02:00,1.9595,1.9595,1.9595,1.9595,34900000.0
2008-06-18 22:03:00,1.9595,1.95965,1.9595,1.95965,28600000.0
2008-06-18 22:04:00,1.95965,1.95965,1.9595,1.9595,24000000.0
2008-06-18 22:05:00,1.9595,1.9595,1.95945,1.9595,23600000.0
2008-06-18 22:06:00,1.9595,1.9595,1.95925,1.9593,18900000.0
2008-06-18 22:07:00,1.9593,1.9595,1.9593,1.9595,43000000.0
2008-06-18 22:08:00,1.9595,1.95955,1.9595,1.95955,27900000.0
2008-06-18 22:09:00,1.95955,1.9596,1.9593,1.9593,85900000.0
2008-06-18 22:10:00,1.9593,1.95935,1.95925,1.9593,93500000.0
2008-06-18 22:11:00,1.9593,1.9594,1.95925,1.95925,12400000.0
2008-06-18 22:12:00,1.95925,1.95925,1.9591,1.9591,82800000.0
2008-06-18 22:13:00,1.9591,1.9591,1.959,1.9591,68400000.0
2008-06-18 22:14:00,1.9591,1.9592,1.959,1.959,65700000.0
2008-06-18 22:15:00,1.959,1.95905,1.959,1.95905,23800000.0
2008-06-18 22:16:00,1.95905,1.95905,1.9589,1.959,85000000.0
2008-06-18 22:17:00,1.959,1.9591,1.959,1.959,61500000.0
2008-06-18 22:18:00,1.959,1.95915,1.9585,1.9585,246700000.0
2008-06-18 22:19:00,1.9585,1.9585,1.9582,1.9582,71500000.0
2008-06-18 22:20:00,1.9582,1.9582,1.9575,1.9579,142300000.0
2008-06-18 22:21:00,1.9578,1.958,1.9578,1.958,87700000.0
2008-06-18 22:22:00,1.95795,1.9581,1.9579,1.9581,46800000.0
2008-06-18 22:23:00,1.9581,1.9582,1.9581,1.9582,17300000.0
2008-06-18 22:24:00,1.95825,1.95845,1.95825,1.95845,50300000.0
2008-06-18 22:25:00,1.9584,1.9584,1.9584,1.9584,13500000.0
2008-06-18 22:26:00,1.9584,1.9584,1.9584,1.9584,15200000.0
2008-06-18 22:27:00,1.9584,1.9585,1.9584,1.9585,47700000.0
2008-06-18 22:28:00,1.9585,1.9586,1.9585,1.9586,16600000.0
2008-06-18 22:29:00,1.9586,1.9589,1.9586,1.9587,102500000.0
2008-06-18 22:30:00,1.9587,1.9588,1.9582,1.9583,105500001.0
2008-06-18 22:31:00,1.9583,1.95835,1.9582,1.95835,16500000.0
2008-06-18 22:32:00,1.95835,1.9584,1.9582,1.95825,27500000.0
2008-06-18 22:33:00,1.9582,1.9583,1.9582,1.9583,15200000.0
2008-06-18 22:34:00,1.95845,1.95845,1.95845,1.95845,16600000.0
2008-06-18 22:35:00,1.95845,1.95845,1.95835,1.9584,12000000.0
2008-06-18 22:36:00,1.95845,1.9585,1.95845,1.95845,26100000.0
2008-06-18 22:37:00,1.95845,1.9585,1.95845,1.9585,7700000.0
2008-06-18 22:38:00,1.9585,1.95855,1.9585,1.95855,4200000.0
2008-06-18 22:39:00,1.95855,1.95865,1.9585,1.95865,69100000.0
2008-06-18 22:40:00,1.95865,1.9587,1.9586,1.9586,61900000.0
2008-06-18 22:41:00,1.9586,1.95865,1.9586,1.95865,6200000.0
2008-06-18 22:42:00,1.95865,1.95865,1.95855,1.95855,8400000.0
2008-06-18 22:43:00,1.9586,1.9589,1.9586,1.9587,17800000.0
2008-06-18 22:44:00,1.9587,1.9587,1.9587,1.9587,4600000.0
2008-06-18 22:45:00,1.9587,1.9588,1.9587,1.9588,9600000.0
2008-06-18 22:46:00,1.9588,1.9594,1.9587,1.9594,131200000.0
2008-06-18 22:47:00,1.9594,1.9594,1.9592,1.9594,43000000.0
2008-06-18 22:48:00,1.9594,1.9595,1.959,1.95925,127499999.0
2008-06-18 22:49:00,1.95945,1.95965,1.95945,1.95965,22700000.0
2008-06-18 22:50:00,1.95965,1.9597,1.9595,1.9597,108100000.0
2008-06-18 22:51:00,1.9597,1.95975,1.9596,1.95965,59000000.0
2008-06-18 22:52:00,1.9597,1.95975,1.9597,1.95975,33400000.0
2008-06-18 22:53:00,1.95975,1.95975,1.9597,1.95975,40100000.0
2008-06-18 22:54:00,1.95975,1.95975,1.95975,1.95975,29900000.0
2008-06-18 22:55:00,1.95975,1.95975,1.95975,1.95975,8400000.0
2008-06-18 22:56:00,1.95975,1.9598,1.95975,1.9598,15500000.0
2008-06-18 22:57:00,1.9598,1.9598,1.95975,1.95975,8400000.0
2008-06-18 22:58:00,1.95975,1.9598,1.95975,1.9598,52400000.0
2008-06-18 22:59:00,1.9598,1.9598,1.95975,1.95975,23000000.0
2008-06-18 23:00:00,1.9597,1.9597,1.9596,1.9596,6200000.0
2008-06-18 23:01:00,1.9596,1.9596,1.95955,1.9596,14400000.0
2008-06-18 23:02:00,1.9596,1.9596,1.9596,1.9596,10800000.0
2008-06-18 23:03:00,1.9596,1.9596,1.95955,1.95955,23000000.0
2008-06-18 23:04:00,1.95955,1.95955,1.95955,1.95955,8400000.0
2008-06-18 23:05:00,1.9597,1.95975,1.9597,1.95975,4900000.0
2008-06-18 23:06:00,1.9598,1.9598,1.9598,1.9598,2000000.0
2008-06-18 23:07:00,1.9597,1.9597,1.9597,1.9597,21100000.0
2008-06-18 23:08:00,1.9597,1.9597,1.9596,1.9596,6000000.0
2008-06-18 23:09:00,1.9598,1.9598,1.9598,1.9598,2400000.0
2008-06-18 23:10:00,1.9598,1.9598,1.95975,1.95975,3400000.0
2008-06-18 23:11:00,1.9597,1.9597,1.9596,1.9596,36600000.0
2008-06-18 23:12:00,1.9596,1.9597,1.95955,1.9596,28600000.0
2008-06-18 23:13:00,1.9596,1.9596,1.9595,1.9596,12300000.0
2008-06-18 23:14:00,1.95955,1.95965,1.95945,1.9596,46000000.0
2008-06-18 23:15:00,1.95955,1.9596,1.9595,1.9595,32500000.0
2008-06-18 23:16:00,1.9595,1.9595,1.9593,1.9595,75200000.0
2008-06-18 23:17:00,1.9595,1.9595,1.95925,1.95925,74100000.0
2008-06-18 23:18:00,1.95925,1.95935,1.95925,1.95935,6400000.0
2008-06-18 23:19:00,1.95935,1.95935,1.959,1.959,35600000.0
2008-06-18 23:20:00,1.9591,1.9591,1.95855,1.9587,34800000.0
2008-06-18 23:21:00,1.9587,1.9587,1.9587,1.9587,12000000.0
2008-06-18 23:22:00,1.9587,1.9587,1.9587,1.9587,6000000.0
2008-06-18 23:23:00,1.9587,1.9587,1.9587,1.9587,2000000.0
2008-06-18 23:24:00,1.9587,1.9587,1.9587,1.9587,21000000.0
2008-06-18 23:25:00,1.9587,1.9587,1.9587,1.9587,10000000.0
2008-06-18 23:26:00,1.9587,1.9587,1.9587,1.9587,5000000.0
2008-06-18 23:27:00,1.9587,1.9587,1.9587,1.9587,5000000.0
2008-06-18 23:28:00,1.9587,1.9587,1.9587,1.9587,7000000.0
2008-06-18 23:29:00,1.9587,1.9587,1.9587,1.9587,7000000.0
2008-06-18 23:30:00,1.9587,1.9587,1.9586,1.9586,2000000.0
2008-06-18 23:31:00,1.95855,1.9588,1.95855,1.95855,7400000.0
2008-06-18 23:32:00,1.95858,1.95866,1.9583,1.95853,159800000.0
2008-06-18 23:33:00,1.95865,1.95865,1.95865,1.95865,3000000.0
2008-06-18 23:34:00,1.95865,1.9587,1.9586,1.9587,14900000.0
2008-06-18 23:35:00,1.9587,1.959,1.9587,1.959,9900000.0
2008-06-18 23:36:00,1.959,1.959,1.959,1.959,11800000.0
2008-06-18 23:37:00,1.95913,1.95924,1.95895,1.95924,64900000.0
2008-06-18 23:38:00,1.959,1.959,1.9589,1.959,23400000.0
2008-06-18 23:39:00,1.959,1.959,1.959,1.959,1000000.0
2008-06-18 23:40:00,1.959,1.959,1.959,1.959,3700000.0
2008-06-18 23:41:00,1.959,1.9592,1.959,1.95915,40200000.0
2008-06-18 23:42:00,1.95915,1.95915,1.9591,1.9591,11400000.0
2008-06-18 23:43:00,1.9591,1.9591,1.959,1.959,6200000.0
2008-06-18 23:44:00,1.959,1.959,1.959,1.959,27200000.0
2008-06-18 23:45:00,1.959,1.959,1.9589,1.9589,44900000.0
2008-06-18 23:46:00,1.9589,1.9589,1.9586,1.9587,71300000.0
2008-06-18 23:47:00,1.9587,1.9587,1.9583,1.9585,177900000.0
2008-06-18 23:48:00,1.9585,1.9585,1.9583,1.9583,68800000.0
2008-06-18 23:49:00,1.9583,1.9586,1.9583,1.9583,56999999.0
2008-06-18 23:50:00,1.9584,1.9586,1.9584,1.9586,18800000.0
2008-06-18 23:51:00,1.9586,1.9586,1.9586,1.9586,9900000.0
2008-06-18 23:52:00,1.9586,1.9586,1.9586,1.9586,1000000.0
2008-06-18 23:53:00,1.95846,1.95867,1.95844,1.95867,163199998.0
2008-06-18 23:54:00,1.9586,1.9586,1.9586,1.9586,2700000.0
2008-06-18 23:55:00,1.95847,1.95866,1.95835,1.95845,95800000.0
2008-06-18 23:56:00,1.9585,1.95865,1.95835,1.95835,76900000.0
2008-06-18 23:57:00,1.95859,1.95865,1.95839,1.95863,25800000.0
2008-06-18 23:58:00,1.9586,1.9586,1.9586,1.9586,2700000.0
2008-06-18 23:59:00,1.9585,1.9587,1.9585,1.9586,115000000.0
2008-06-19 00:00:00,1.9586,1.9586,1.9586,1.9586,2000000.0
2008-06-19 00:01:00,1.9586,1.9586,1.9583,1.9586,21100000.0
2008-06-19 00:02:00,1.9586,1.9586,1.9586,1.9586,2700000.0
2008-06-19 00:03:00,1.9586,1.9586,1.9586,1.9586,4800000.0
2008-06-19 00:04:00,1.9586,1.9586,1.9586,1.9586,1000000.0
2008-06-19 00:05:00,1.95863,1.9587,1.95843,1.95846,31700000.0
2008-06-19 00:06:00,1.9586,1.9586,1.9586,1.9586,12500000.0
2008-06-19 00:07:00,1.9586,1.9586,1.9586,1.9586,4200000.0
2008-06-19 00:08:00,1.9586,1.9586,1.9586,1.9586,5900000.0
2008-06-19 00:09:00,1.9587,1.9587,1.9587,1.9587,14100000.0
2008-06-19 00:10:00,1.9587,1.9587,1.9587,1.9587,11600000.0
2008-06-19 00:11:00,1.9587,1.9587,1.9586,1.9586,36500000.0
2008-06-19 00:12:00,1.9586,1.9586,1.9586,1.9586,13200000.0
2008-06-19 00:13:00,1.9586,1.9586,1.9586,1.9586,1000000.0
2008-06-19 00:14:00,1.95855,1.9586,1.9583,1.9583,38500000.0
2008-06-19 00:15:00,1.9583,1.9583,1.958,1.958,41400000.0
2008-06-19 00:16:00,1.9579,1.9579,1.9579,1.9579,39200000.0
2008-06-19 00:17:00,1.9578,1.958,1.9578,1.958,12100000.0
2008-06-19 00:18:00,1.958,1.958,1.958,1.958,4800000.0
2008-06-19 00:19:00,1.958,1.958,1.9579,1.9579,16000000.0
2008-06-19 00:20:00,1.9578,1.95794,1.9577,1.95771,91899999.0
2008-06-19 00:21:00,1.9579,1.9579,1.9579,1.9579,20600000.0
2008-06-19 00:22:00,1.95795,1.958,1.95795,1.958,18300000.0
2008-06-19 00:23:00,1.958,1.958,1.958,1.958,1800000.0
2008-06-19 00:24:00,1.958,1.958,1.958,1.958,2800000.0
2008-06-19 00:25:00,1.958,1.95805,1.958,1.95805,18500000.0
2008-06-19 00:26:00,1.95805,1.95805,1.95805,1.95805,1000000.0
2008-06-19 00:27:00,1.958,1.9581,1.958,1.9581,33300000.0
2008-06-19 00:28:00,1.9581,1.9581,1.958,1.9581,31600000.0
2008-06-19 00:29:00,1.95801,1.95831,1.95795,1.95801,46200000.0
2008-06-19 00:30:00,1.9581,1.9581,1.95805,1.95805,2000000.0
2008-06-19 00:31:00,1.95803,1.9581,1.95803,1.9581,2000000.0
2008-06-19 00:32:00,1.95805,1.9583,1.95805,1.9583,21700000.0
2008-06-19 00:33:00,1.9583,1.9583,1.9583,1.9583,3000000.0
2008-06-19 00:34:00,1.9583,1.9583,1.9583,1.9583,2000000.0
2008-06-19 00:35:00,1.95825,1.95825,1.95825,1.95825,2000000.0
2008-06-19 00:36:00,1.9583,1.9583,1.9583,1.9583,1000000.0
2008-06-19 00:37:00,1.95803,1.95827,1.95802,1.95803,118000000.0
2008-06-19 00:38:00,1.95825,1.9583,1.95825,1.9583,2000000.0
2008-06-19 00:39:00,1.9583,1.9583,1.9583,1.9583,3700000.0
2008-06-19 00:40:00,1.9583,1.9583,1.9583,1.9583,3000000.0
2008-06-19 00:41:00,1.9583,1.9583,1.9583,1.9583,2500000.0
2008-06-19 00:42:00,1.9583,1.9583,1.9583,1.9583,41900000.0
2008-06-19 00:43:00,1.9583,1.9583,1.9583,1.9583,59500000.0
2008-06-19 00:44:00,1.9583,1.9583,1.9583,1.9583,24000000.0
2008-06-19 00:45:00,1.9583,1.9584,1.9581,1.9581,43900000.0
2008-06-19 00:46:00,1.9581,1.9582,1.95805,1.95805,13300000.0
2008-06-19 00:47:00,1.9581,1.95855,1.9581,1.9584,231900001.0
2008-06-19 00:48:00,1.9584,1.9586,1.9584,1.9585,32900000.0
2008-06-19 00:49:00,1.9584,1.9585,1.9584,1.95845,19100000.0
2008-06-19 00:50:00,1.9584,1.95845,1.9584,1.9584,39400000.0
2008-06-19 00:51:00,1.9584,1.95845,1.9584,1.9584,21100000.0
2008-06-19 00:52:00,1.9584,1.9585,1.9582,1.9582,48600001.0
2008-06-19 00:53:00,1.9583,1.9583,1.9583,1.9583,1000000.0
2008-06-19 00:54:00,1.9583,1.9584,1.9583,1.9583,14700000.0
2008-06-19 00:55:00,1.9583,1.9584,1.9583,1.9584,184699999.0
2008-06-19 00:56:00,1.9584,1.9587,1.9584,1.9585,67600000.0
2008-06-19 00:57:00,1.9585,1.9585,1.9583,1.9584,123799999.0
2008-06-19 00:58:00,1.95845,1.9585,1.9583,1.9583,186399999.0
2008-06-19 00:59:00,1.9583,1.9583,1.958,1.9581,95300001.0
2008-06-19 01:00:00,1.958,1.9583,1.958,1.9583,171399999.0
2008-06-19 01:01:00,1.9583,1.9583,1.9583,1.9583,14500000.0
2008-06-19 01:02:00,1.9583,1.9583,1.9583,1.9583,122000000.0
2008-06-19 01:03:00,1.9583,1.9583,1.9583,1.9583,70000000.0
2008-06-19 01:04:00,1.9583,1.9585,1.9583,1.9584,50100000.0
2008-06-19 01:05:00,1.9584,1.9585,1.95835,1.95835,80300000.0
2008-06-19 01:06:00,1.95835,1.9584,1.9583,1.9583,15100000.0
2008-06-19 01:07:00,1.9583,1.9583,1.9583,1.9583,2200000.0
2008-06-19 01:08:00,1.9583,1.9583,1.9583,1.9583,18100000.0
2008-06-19 01:09:00,1.9583,1.9583,1.9583,1.9583,23400000.0
2008-06-19 01:10:00,1.9584,1.9584,1.9584,1.9584,33900000.0
2008-06-19 01:11:00,1.9584,1.9586,1.9584,1.9586,31000000.0
2008-06-19 01:12:00,1.9586,1.95865,1.9586,1.9586,39800000.0
2008-06-19 01:13:00,1.9586,1.9588,1.9586,1.95875,78800000.0
2008-06-19 01:14:00,1.9587,1.95875,1.9586,1.9586,49100000.0
2008-06-19 01:15:00,1.9586,1.9586,1.95855,1.95855,3800000.0
2008-06-19 01:16:00,1.9588,1.9589,1.9586,1.9589,54700000.0
2008-06-19 01:17:00,1.9589,1.959,1.9589,1.959,7000000.0
2008-06-19 01:18:00,1.9589,1.9593,1.9589,1.9593,43900000.0
2008-06-19 01:19:00,1.9592,1.9592,1.9592,1.9592,7900000.0
2008-06-19 01:20:00,1.9592,1.9595,1.9592,1.9593,6200000.0
2008-06-19 01:21:00,1.9592,1.9592,1.9592,1.9592,20000000.0
2008-06-19 01:22:00,1.9592,1.9592,1.9592,1.9592,51700000.0
2008-06-19 01:23:00,1.9592,1.9592,1.9592,1.9592,44500000.0
2008-06-19 01:24:00,1.9592,1.9592,1.9592,1.9592,19800000.0
2008-06-19 01:25:00,1.9592,1.9592,1.9592,1.9592,16000000.0
2008-06-19 01:26:00,1.9592,1.9592,1.9592,1.9592,5000000.0
2008-06-19 01:27:00,1.959,1.9593,1.959,1.9593,11300000.0
2008-06-19 01:28:00,1.9592,1.9592,1.9592,1.9592,18800000.0
2008-06-19 01:29:00,1.9592,1.9592,1.9591,1.9591,23300000.0
2008-06-19 01:30:00,1.9591,1.9593,1.959,1.959,44300000.0
2008-06-19 01:31:00,1.959,1.9591,1.959,1.9591,17400000.0
2008-06-19 01:32:00,1.9591,1.9591,1.959,1.9591,10700000.0
2008-06-19 01:33:00,1.959,1.959,1.959,1.959,2000000.0
2008-06-19 01:34:00,1.95895,1.959,1.95895,1.959,3000000.0
2008-06-19 01:35:00,1.9591,1.95914,1.95898,1.95914,10800000.0
2008-06-19 01:36:00,1.959,1.959,1.959,1.959,3300000.0
2008-06-19 01:37:00,1.959,1.9591,1.959,1.9591,26400000.0
2008-06-19 01:38:00,1.9591,1.9591,1.9591,1.9591,46000000.0
2008-06-19 01:39:00,1.9591,1.9591,1.959,1.959,24800000.0
2008-06-19 01:40:00,1.9591,1.9591,1.9591,1.9591,13500000.0
2008-06-19 01:41:00,1.9591,1.9591,1.959,1.959,36000000.0
2008-06-19 01:42:00,1.959,1.959,1.959,1.959,11100000.0
2008-06-19 01:43:00,1.959,1.959,1.959,1.959,12200000.0
2008-06-19 01:44:00,1.959,1.959,1.959,1.959,8200000.0
2008-06-19 01:45:00,1.959,1.959,1.959,1.959,3200000.0
2008-06-19 01:46:00,1.959,1.959,1.959,1.959,34700000.0
2008-06-19 01:47:00,1.959,1.959,1.959,1.959,17100000.0
2008-06-19 01:48:00,1.959,1.959,1.959,1.959,79200000.0
2008-06-19 01:49:00,1.959,1.95915,1.959,1.959,96600000.0
2008-06-19 01:50:00,1.9591,1.9591,1.959,1.959,30400000.0
2008-06-19 01:51:00,1.959,1.95945,1.959,1.9593,100000000.0
2008-06-19 01:52:00,1.95915,1.95935,1.959,1.9593,300800000.0
2008-06-19 01:53:00,1.9596,1.9596,1.9593,1.9593,88300000.0
2008-06-19 01:54:00,1.9593,1.9593,1.9592,1.9592,45100000.0
2008-06-19 01:55:00,1.9592,1.9592,1.9592,1.9592,40999999.0
2008-06-19 01:56:00,1.9592,1.9592,1.9592,1.9592,23000000.0
2008-06-19 01:57:00,1.9592,1.9592,1.9592,1.9592,40900000.0
2008-06-19 01:58:00,1.9592,1.9593,1.9592,1.9593,25500000.0
2008-06-19 01:59:00,1.9593,1.9593,1.9593,1.9593,27200000.0
2008-06-19 02:00:00,1.9593,1.9593,1.9592,1.9593,136700000.0
2008-06-19 02:01:00,1.9593,1.9604,1.9593,1.9598,515099999.0
2008-06-19 02:02:00,1.9598,1.9612,1.9598,1.9608,232600000.0
2008-06-19 02:03:00,1.9609,1.961,1.9605,1.961,125000000.0
2008-06-19 02:04:00,1.961,1.961,1.9608,1.9608,36700000.0
2008-06-19 02:05:00,1.9608,1.9608,1.9601,1.96025,106300000.0
2008-06-19 02:06:00,1.96035,1.96045,1.9602,1.96025,166400000.0
2008-06-19 02:07:00,1.96025,1.9603,1.9602,1.96025,90700000.0
2008-06-19 02:08:00,1.96025,1.96025,1.9601,1.9602,42200000.0
2008-06-19 02:09:00,1.9602,1.9602,1.9596,1.9597,151800000.0
2008-06-19 02:10:00,1.9596,1.9604,1.9596,1.96,180800000.0
2008-06-19 02:11:00,1.96,1.9602,1.95985,1.96,281100000.0
2008-06-19 02:12:00,1.96,1.96,1.95985,1.95985,195900000.0
2008-06-19 02:13:00,1.9599,1.96035,1.9599,1.96035,81400000.0
2008-06-19 02:14:00,1.96035,1.96065,1.9603,1.96045,166500000.0
2008-06-19 02:15:00,1.9606,1.9608,1.96025,1.9603,108500000.0
2008-06-19 02:16:00,1.9603,1.9603,1.96,1.96005,195600000.0
2008-06-19 02:17:00,1.96005,1.96005,1.96,1.96,152300000.0
2008-06-19 02:18:00,1.96,1.96005,1.9599,1.9599,133900000.0
2008-06-19 02:19:00,1.9599,1.9599,1.9593,1.95975,117400000.0
2008-06-19 02:20:00,1.95985,1.95985,1.9595,1.9595,74500000.0
2008-06-19 02:21:00,1.9595,1.9596,1.9595,1.9596,128100000.0
2008-06-19 02:22:00,1.95965,1.95995,1.9596,1.9598,179400000.0
2008-06-19 02:23:00,1.9598,1.9598,1.9596,1.9596,144099999.0
2008-06-19 02:24:00,1.9596,1.9596,1.9596,1.9596,12000000.0
2008-06-19 02:25:00,1.9595,1.95969,1.95945,1.95945,108400000.0
2008-06-19 02:26:00,1.9596,1.9596,1.9596,1.9596,49400000.0
2008-06-19 02:27:00,1.9596,1.9596,1.9596,1.9596,10800000.0
2008-06-19 02:28:00,1.9596,1.9598,1.9596,1.9597,17900000.0
2008-06-19 02:29:00,1.9597,1.9597,1.9596,1.9596,23500000.0
2008-06-19 02:30:00,1.9596,1.9596,1.9596,1.9596,56500000.0
2008-06-19 02:31:00,1.9596,1.95965,1.9596,1.9596,46600000.0
2008-06-19 02:32:00,1.9596,1.9596,1.9595,1.95955,30000000.0
2008-06-19 02:33:00,1.95955,1.95975,1.95955,1.9597,49200000.0
2008-06-19 02:34:00,1.9597,1.96,1.9597,1.9599,132500000.0
2008-06-19 02:35:00,1.9599,1.96,1.9597,1.95995,111900000.0
2008-06-19 02:36:00,1.96,1.96,1.9597,1.9598,197300000.0
2008-06-19 02:37:00,1.9598,1.9599,1.9598,1.9598,184000000.0
2008-06-19 02:38:00,1.9598,1.95995,1.9598,1.95995,191800000.0
2008-06-19 02:39:00,1.9599,1.9599,1.9598,1.9598,47600000.0
2008-06-19 02:40:00,1.9598,1.9601,1.9598,1.95985,62800000.0
2008-06-19 02:41:00,1.95985,1.9601,1.95985,1.9601,112800000.0
2008-06-19 02:42:00,1.9601,1.9601,1.9599,1.9601,41700000.0
2008-06-19 02:43:00,1.96,1.9604,1.96,1.9603,109200000.0
2008-06-19 02:44:00,1.9603,1.9603,1.9603,1.9603,12600000.0
2008-06-19 02:45:00,1.96035,1.9606,1.9603,1.96045,129100000.0
2008-06-19 02:46:00,1.96045,1.96095,1.96045,1.9608,164600000.0
2008-06-19 02:47:00,1.9608,1.96085,1.9608,1.96085,66700001.0
2008-06-19 02:48:00,1.96085,1.96085,1.9605,1.9605,132700000.0
2008-06-19 02:49:00,1.9605,1.9605,1.9605,1.9605,1900000.0
2008-06-19 02:50:00,1.9605,1.9606,1.9605,1.9605,63200000.0
2008-06-19 02:51:00,1.9605,1.96095,1.9605,1.9607,121600000.0
2008-06-19 02:52:00,1.9607,1.9608,1.9606,1.9606,117500000.0
2008-06-19 02:53:00,1.96065,1.9607,1.9606,1.9607,77000000.0
2008-06-19 02:54:00,1.9607,1.9607,1.9603,1.9604,147300000.0
2008-06-19 02:55:00,1.9604,1.9604,1.95985,1.95985,176300000.0
2008-06-19 02:56:00,1.9599,1.96,1.95975,1.95975,90900000.0
2008-06-19 02:57:00,1.95975,1.95985,1.9597,1.9598,253100000.0
2008-06-19 02:58:00,1.9598,1.95985,1.9598,1.95985,63300000.0
2008-06-19 02:59:00,1.95985,1.96005,1.9598,1.95985,72700000.0
2008-06-19 03:00:00,1.95985,1.95985,1.9597,1.9597,122800000.0
2008-06-19 03:01:00,1.9597,1.95975,1.9595,1.9595,250200000.0
2008-06-19 03:02:00,1.9595,1.95975,1.9595,1.95955,156800000.0
2008-06-19 03:03:00,1.95955,1.95955,1.9593,1.95935,192900000.0
2008-06-19 03:04:00,1.95935,1.95935,1.95915,1.9592,53900000.0
2008-06-19 03:05:00,1.9592,1.9593,1.9592,1.9593,27100000.0
2008-06-19 03:06:00,1.9593,1.9594,1.9593,1.9593,33600000.0
2008-06-19 03:07:00,1.9593,1.9594,1.9585,1.9594,223600000.0
2008-06-19 03:08:00,1.95935,1.95955,1.9592,1.9594,158100000.0
2008-06-19 03:09:00,1.9594,1.9595,1.9593,1.95945,113400000.0
2008-06-19 03:10:00,1.95945,1.95945,1.9593,1.9593,63400000.0
2008-06-19 03:11:00,1.9593,1.9595,1.9593,1.9593,86800000.0
2008-06-19 03:12:00,1.9594,1.9595,1.9594,1.9595,109100000.0
2008-06-19 03:13:00,1.9595,1.95955,1.9594,1.9595,51100000.0
2008-06-19 03:14:00,1.9595,1.9595,1.9594,1.9595,100300000.0
2008-06-19 03:15:00,1.9595,1.9595,1.9594,1.9594,85800000.0
2008-06-19 03:16:00,1.9594,1.9597,1.9594,1.9594,125000000.0
2008-06-19 03:17:00,1.9594,1.9594,1.9592,1.9592,40800000.0
2008-06-19 03:18:00,1.9592,1.9592,1.9592,1.9592,75500000.0
2008-06-19 03:19:00,1.9592,1.95945,1.9592,1.95945,59200000.0
2008-06-19 03:20:00,1.9595,1.96005,1.95945,1.9599,144800000.0
2008-06-19 03:21:00,1.9599,1.96,1.9599,1.9599,59300000.0
2008-06-19 03:22:00,1.9599,1.95995,1.9599,1.9599,59200000.0
2008-06-19 03:23:00,1.9599,1.9599,1.9597,1.9597,55400000.0
2008-06-19 03:24:00,1.9597,1.9597,1.9597,1.9597,39200000.0
2008-06-19 03:25:00,1.9594,1.9594,1.9593,1.9594,116400000.0
2008-06-19 03:26:00,1.9594,1.9596,1.9594,1.9595,107600000.0
2008-06-19 03:27:00,1.9596,1.9596,1.9596,1.9596,36000000.0
2008-06-19 03:28:00,1.9596,1.9596,1.9595,1.9595,34000000.0
2008-06-19 03:29:00,1.9595,1.9595,1.9595,1.9595,6100000.0
2008-06-19 03:30:00,1.9595,1.9596,1.95935,1.9595,37800000.0
2008-06-19 03:31:00,1.9594,1.9594,1.9592,1.9592,138600000.0
2008-06-19 03:32:00,1.9592,1.9593,1.9592,1.9592,239400000.0
2008-06-19 03:33:00,1.9592,1.9593,1.9591,1.9591,161500000.0
2008-06-19 03:34:00,1.9591,1.95915,1.959,1.95915,110400000.0
2008-06-19 03:35:00,1.95915,1.9597,1.95915,1.9596,141300000.0
2008-06-19 03:36:00,1.9596,1.95975,1.9596,1.9596,30800000.0
2008-06-19 03:37:00,1.9596,1.9596,1.9596,1.9596,6700000.0
2008-06-19 03:38:00,1.9596,1.9597,1.9596,1.9597,20100000.0
2008-06-19 03:39:00,1.9597,1.9597,1.95955,1.9596,103600000.0
2008-06-19 03:40:00,1.9596,1.9597,1.9596,1.9597,26500000.0
2008-06-19 03:41:00,1.9597,1.9598,1.9597,1.95975,32200000.0
2008-06-19 03:42:00,1.95975,1.95985,1.95975,1.95985,58600000.0
2008-06-19 03:43:00,1.9599,1.95995,1.9599,1.9599,18500000.0
2008-06-19 03:44:00,1.95985,1.95985,1.95985,1.95985,1000000.0
2008-06-19 03:45:00,1.95985,1.95985,1.95985,1.95985,3300000.0
2008-06-19 03:46:00,1.9599,1.9599,1.95985,1.95985,5600000.0
2008-06-19 03:47:00,1.9598,1.9598,1.9598,1.9598,14500000.0
2008-06-19 03:48:00,1.9598,1.95985,1.9598,1.95985,76400000.0
2008-06-19 03:49:00,1.9598,1.96,1.9598,1.95985,119800000.0
2008-06-19 03:50:00,1.95985,1.9605,1.95985,1.96045,78000000.0
2008-06-19 03:51:00,1.9604,1.9608,1.9602,1.9608,191800000.0
2008-06-19 03:52:00,1.9608,1.9608,1.96045,1.96055,112000000.0
2008-06-19 03:53:00,1.96055,1.9607,1.9604,1.9605,174200000.0
2008-06-19 03:54:00,1.9605,1.96065,1.9604,1.96055,175400000.0
2008-06-19 03:55:00,1.9605,1.96065,1.96025,1.9603,159400000.0
2008-06-19 03:56:00,1.9603,1.96035,1.9603,1.96035,143200000.0
2008-06-19 03:57:00,1.9605,1.9605,1.9605,1.9605,58400000.0
2008-06-19 03:58:00,1.9605,1.9605,1.9603,1.9603,58600000.0
2008-06-19 03:59:00,1.96035,1.9605,1.9603,1.9603,23800000.0
2008-06-19 04:00:00,1.9603,1.9607,1.9603,1.9607,119500000.0
2008-06-19 04:01:00,1.96055,1.9606,1.96045,1.9605,185400000.0
2008-06-19 04:02:00,1.9605,1.9605,1.96025,1.96025,102800000.0
2008-06-19 04:03:00,1.96025,1.96025,1.9601,1.9601,119600000.0
2008-06-19 04:04:00,1.9601,1.9601,1.9601,1.9601,157000000.0
2008-06-19 04:05:00,1.9601,1.9601,1.9601,1.9601,8000000.0
2008-06-19 04:06:00,1.9601,1.9601,1.9601,1.9601,26000000.0
2008-06-19 04:07:00,1.9601,1.9601,1.9601,1.9601,8000000.0
2008-06-19 04:08:00,1.9601,1.9601,1.9601,1.9601,5000000.0
2008-06-19 04:09:00,1.9601,1.9602,1.96005,1.9602,27500000.0
2008-06-19 04:10:00,1.9602,1.9602,1.9601,1.9601,18200000.0
2008-06-19 04:11:00,1.9601,1.9601,1.96,1.9601,17600000.0
2008-06-19 04:12:00,1.9601,1.9602,1.9601,1.9601,34600000.0
2008-06-19 04:13:00,1.9601,1.9601,1.9601,1.9601,2000000.0
2008-06-19 04:14:00,1.96007,1.96016,1.95972,1.96016,16800000.0
2008-06-19 04:15:00,1.9601,1.9601,1.95995,1.95995,9800000.0
2008-06-19 04:16:00,1.95995,1.9601,1.95985,1.9599,41100000.0
2008-06-19 04:17:00,1.9599,1.9601,1.95985,1.96,22300000.0
2008-06-19 04:18:00,1.96,1.96,1.96,1.96,2000000.0
2008-06-19 04:19:00,1.95975,1.95995,1.95975,1.95992,21000000.0
2008-06-19 04:20:00,1.95968,1.95991,1.95951,1.95951,23100000.0
2008-06-19 04:21:00,1.95976,1.95995,1.95966,1.95966,49100000.0
2008-06-19 04:22:00,1.96,1.96,1.9598,1.95985,108100000.0
2008-06-19 04:23:00,1.95985,1.95995,1.9598,1.9599,70600000.0
2008-06-19 04:24:00,1.9599,1.9599,1.9599,1.9599,3800000.0
2008-06-19 04:25:00,1.9601,1.9601,1.9598,1.9598,43800000.0
2008-06-19 04:26:00,1.9598,1.9598,1.95955,1.9598,29600000.0
2008-06-19 04:27:00,1.9598,1.9598,1.9595,1.9595,33300000.0
2008-06-19 04:28:00,1.9595,1.9595,1.9595,1.9595,84200000.0
2008-06-19 04:29:00,1.9595,1.9598,1.9595,1.9596,158600000.0
2008-06-19 04:30:00,1.9596,1.9597,1.9596,1.9597,25600000.0
2008-06-19 04:31:00,1.9597,1.9597,1.9597,1.9597,5200000.0
2008-06-19 04:32:00,1.95954,1.95975,1.95939,1.95975,19500000.0
2008-06-19 04:33:00,1.9597,1.96,1.9597,1.96,2000000.0
2008-06-19 04:34:00,1.9597,1.96,1.95955,1.9596,204300000.0
2008-06-19 04:35:00,1.9596,1.9597,1.95955,1.9596,105400000.0
2008-06-19 04:36:00,1.9596,1.9597,1.95955,1.9597,94300000.0
2008-06-19 04:37:00,1.9597,1.95975,1.9596,1.95975,56000000.0
2008-06-19 04:38:00,1.9597,1.9597,1.9596,1.9596,37800000.0
2008-06-19 04:39:00,1.9596,1.9598,1.9596,1.9598,46600000.0
2008-06-19 04:40:00,1.9598,1.9598,1.9598,1.9598,3200000.0
2008-06-19 04:41:00,1.9598,1.95985,1.9598,1.9598,21200000.0
2008-06-19 04:42:00,1.9598,1.9598,1.9598,1.9598,37200000.0
2008-06-19 04:43:00,1.9598,1.9598,1.9598,1.9598,5900000.0
2008-06-19 04:44:00,1.9598,1.9598,1.9598,1.9598,18000000.0
2008-06-19 04:45:00,1.9598,1.9598,1.9598,1.9598,3200000.0
2008-06-19 04:46:00,1.9598,1.9598,1.9598,1.9598,4200000.0
2008-06-19 04:47:00,1.95976,1.95977,1.9596,1.95977,9000000.0
2008-06-19 04:48:00,1.9598,1.9598,1.9598,1.9598,29500000.0
2008-06-19 04:49:00,1.9598,1.9599,1.9596,1.9597,216200000.0
2008-06-19 04:50:00,1.9597,1.9598,1.95915,1.95915,150500000.0
2008-06-19 04:51:00,1.9595,1.9596,1.95915,1.9596,58600000.0
2008-06-19 04:52:00,1.9596,1.9597,1.9595,1.9595,82000000.0
2008-06-19 04:53:00,1.9595,1.9595,1.9595,1.9595,52000000.0
2008-06-19 04:54:00,1.9595,1.9595,1.9595,1.9595,34300000.0
2008-06-19 04:55:00,1.9595,1.9595,1.9595,1.9595,5400000.0
2008-06-19 04:56:00,1.9595,1.9595,1.9595,1.9595,5200000.0
2008-06-19 04:57:00,1.9595,1.9595,1.9595,1.9595,21500000.0
2008-06-19 04:58:00,1.9595,1.9597,1.9595,1.9597,12200000.0
2008-06-19 04:59:00,1.9597,1.9597,1.9597,1.9597,67200000.0
2008-06-19 05:00:00,1.9597,1.9599,1.9597,1.9599,93500000.0
2008-06-19 05:01:00,1.9598,1.95995,1.9597,1.95985,490499999.0
2008-06-19 05:02:00,1.95985,1.9599,1.95975,1.9599,106200000.0
2008-06-19 05:03:00,1.9599,1.9599,1.9599,1.9599,5900000.0
2008-06-19 05:04:00,1.9599,1.95995,1.9599,1.95995,25800000.0
2008-06-19 05:05:00,1.95995,1.9602,1.9599,1.96,36000000.0
2008-06-19 05:06:00,1.96,1.9601,1.9598,1.96,20400000.0
2008-06-19 05:07:00,1.96,1.96,1.96,1.96,6000000.0
2008-06-19 05:08:00,1.96,1.96,1.96,1.96,1000000.0
2008-06-19 05:09:00,1.96,1.96,1.9598,1.96,29800000.0
2008-06-19 05:10:00,1.96,1.96,1.95985,1.9599,10200000.0
2008-06-19 05:11:00,1.9599,1.9599,1.9597,1.9597,30500000.0
2008-06-19 05:12:00,1.9597,1.9599,1.9597,1.9599,148400000.0
2008-06-19 05:13:00,1.9599,1.9602,1.9599,1.96005,100700000.0
2008-06-19 05:14:00,1.96005,1.9607,1.96005,1.96055,278900000.0
2008-06-19 05:15:00,1.9605,1.9606,1.96035,1.9604,63300000.0
2008-06-19 05:16:00,1.9604,1.9606,1.96035,1.96045,70800000.0
2008-06-19 05:17:00,1.96045,1.96045,1.96035,1.96045,30700000.0
2008-06-19 05:18:00,1.9605,1.96055,1.96045,1.9605,245500000.0
2008-06-19 05:19:00,1.9605,1.96055,1.9605,1.9605,193500001.0
2008-06-19 05:20:00,1.9605,1.9605,1.96035,1.96035,118200000.0
2008-06-19 05:21:00,1.96035,1.9605,1.96035,1.9605,173900000.0
2008-06-19 05:22:00,1.9605,1.96055,1.96045,1.96045,122900000.0
2008-06-19 05:23:00,1.96045,1.9605,1.96045,1.96045,23100000.0
2008-06-19 05:24:00,1.9606,1.9607,1.9606,1.9607,59200000.0
2008-06-19 05:25:00,1.9607,1.9607,1.9607,1.9607,30000000.0
2008-06-19 05:26:00,1.9607,1.9607,1.96055,1.9606,38000000.0
2008-06-19 05:27:00,1.9606,1.9607,1.9606,1.9607,16000000.0
2008-06-19 05:28:00,1.9606,1.9607,1.9606,1.9607,41200000.0
2008-06-19 05:29:00,1.9607,1.9608,1.96065,1.9607,21600000.0
2008-06-19 05:30:00,1.9607,1.9607,1.9606,1.9607,10500000.0
2008-06-19 05:31:00,1.9607,1.9607,1.9606,1.9607,63000000.0
2008-06-19 05:32:00,1.9606,1.961,1.9606,1.961,87600000.0
2008-06-19 05:33:00,1.961,1.961,1.9609,1.9609,34600000.0
2008-06-19 05:34:00,1.9609,1.9609,1.9609,1.9609,29900000.0
2008-06-19 05:35:00,1.9609,1.9609,1.9609,1.9609,11300000.0
2008-06-19 05:36:00,1.9609,1.9609,1.9609,1.9609,8200000.0
2008-06-19 05:37:00,1.9609,1.9609,1.9609,1.9609,1200000.0
2008-06-19 05:38:00,1.96095,1.96105,1.9609,1.96095,121200000.0
2008-06-19 05:39:00,1.96095,1.961,1.9609,1.961,79300000.0
2008-06-19 05:40:00,1.9611,1.9613,1.9611,1.9612,104000000.0
2008-06-19 05:41:00,1.9612,1.9612,1.96105,1.96105,18400000.0
2008-06-19 05:42:00,1.96105,1.96105,1.96105,1.96105,18300000.0
2008-06-19 05:43:00,1.96105,1.96105,1.96105,1.96105,18500000.0
2008-06-19 05:44:00,1.9611,1.9612,1.9611,1.9612,26900000.0
2008-06-19 05:45:00,1.9612,1.9612,1.96115,1.9612,54700000.0
2008-06-19 05:46:00,1.9612,1.9612,1.96105,1.9611,42100000.0
2008-06-19 05:47:00,1.96105,1.9612,1.96105,1.9611,23000000.0
2008-06-19 05:48:00,1.9611,1.9612,1.96105,1.9612,75200000.0
2008-06-19 05:49:00,1.9612,1.96125,1.96105,1.96105,49400000.0
2008-06-19 05:50:00,1.96105,1.9612,1.96105,1.96105,116600000.0
2008-06-19 05:51:00,1.96105,1.96105,1.961,1.961,22400000.0
2008-06-19 05:52:00,1.961,1.961,1.96095,1.96095,35100000.0
2008-06-19 05:53:00,1.961,1.961,1.961,1.961,61400000.0
2008-06-19 05:54:00,1.961,1.961,1.961,1.961,44600000.0
2008-06-19 05:55:00,1.961,1.961,1.9607,1.9608,80800000.0
2008-06-19 05:56:00,1.9608,1.9608,1.9605,1.9606,140500000.0
2008-06-19 05:57:00,1.9606,1.9608,1.96035,1.9606,133500000.0
2008-06-19 05:58:00,1.9604,1.9606,1.9604,1.96055,65900000.0
2008-06-19 05:59:00,1.9606,1.9607,1.9606,1.9606,37900000.0
2008-06-19 06:00:00,1.9606,1.9606,1.9604,1.96045,52600000.0
2008-06-19 06:01:00,1.96045,1.9606,1.96045,1.96045,64100000.0
2008-06-19 06:02:00,1.96045,1.96045,1.9604,1.9604,56900000.0
2008-06-19 06:03:00,1.9604,1.9604,1.9604,1.9604,36000000.0
2008-06-19 06:04:00,1.9604,1.9604,1.9604,1.9604,73500000.0
2008-06-19 06:05:00,1.9604,1.9606,1.9604,1.9604,177500000.0
2008-06-19 06:06:00,1.9604,1.9605,1.9604,1.9605,32000000.0
2008-06-19 06:07:00,1.9605,1.9606,1.96045,1.96055,86100000.0
2008-06-19 06:08:00,1.9605,1.96055,1.9604,1.96055,111300000.0
2008-06-19 06:09:00,1.96055,1.96055,1.9602,1.9602,122300000.0
2008-06-19 06:10:00,1.9602,1.9603,1.9602,1.9603,26600000.0
2008-06-19 06:11:00,1.9603,1.9603,1.9602,1.9602,93500000.0
2008-06-19 06:12:00,1.9602,1.96045,1.9602,1.96045,34700000.0
2008-06-19 06:13:00,1.96045,1.96045,1.9601,1.9602,137900000.0
2008-06-19 06:14:00,1.9602,1.9604,1.9602,1.9603,39600000.0
2008-06-19 06:15:00,1.9602,1.9602,1.9602,1.9602,94700000.0
2008-06-19 06:16:00,1.9602,1.9602,1.9602,1.9602,163400000.0
2008-06-19 06:17:00,1.9602,1.9602,1.96005,1.9601,198200000.0
2008-06-19 06:18:00,1.9601,1.9601,1.96,1.9601,290600000.0
2008-06-19 06:19:00,1.9601,1.9601,1.96,1.96,310500000.0
2008-06-19 06:20:00,1.96,1.96,1.96,1.96,11100000.0
2008-06-19 06:21:00,1.96,1.96,1.96,1.96,43500000.0
2008-06-19 06:22:00,1.96,1.96,1.96,1.96,51800000.0
2008-06-19 06:23:00,1.96,1.96,1.96,1.96,8800000.0
2008-06-19 06:24:00,1.9599,1.96,1.9599,1.96,7900000.0
2008-06-19 06:25:00,1.96,1.96,1.96,1.96,2600000.0
2008-06-19 06:26:00,1.96,1.9601,1.96,1.96,34400000.0
2008-06-19 06:27:00,1.96,1.9601,1.9598,1.96,145300000.0
2008-06-19 06:28:00,1.96,1.96,1.96,1.96,2400000.0
2008-06-19 06:29:00,1.96,1.96,1.9598,1.9598,10500000.0
2008-06-19 06:30:00,1.9597,1.9598,1.9597,1.9598,77000000.0
2008-06-19 06:31:00,1.9597,1.9597,1.9594,1.9594,185200000.0
2008-06-19 06:32:00,1.9592,1.95945,1.9592,1.9593,135100000.0
2008-06-19 06:33:00,1.9593,1.9593,1.9591,1.9592,115600001.0
2008-06-19 06:34:00,1.9592,1.9592,1.9592,1.9592,44600000.0
2008-06-19 06:35:00,1.9592,1.9594,1.9592,1.9593,88500000.0
2008-06-19 06:36:00,1.9593,1.9593,1.9592,1.9592,177200001.0
2008-06-19 06:37:00,1.9592,1.9594,1.9591,1.9594,262199999.0
2008-06-19 06:38:00,1.9594,1.9594,1.9594,1.9594,9600000.0
2008-06-19 06:39:00,1.9594,1.9594,1.9594,1.9594,15300000.0
2008-06-19 06:40:00,1.9594,1.9594,1.9594,1.9594,7200000.0
2008-06-19 06:41:00,1.9594,1.9595,1.9594,1.9595,55000000.0
2008-06-19 06:42:00,1.9595,1.9595,1.9595,1.9595,11600000.0
2008-06-19 06:43:00,1.9595,1.95955,1.9594,1.95955,33200000.0
2008-06-19 06:44:00,1.9595,1.9595,1.9595,1.9595,9200000.0
2008-06-19 06:45:00,1.9595,1.9596,1.9595,1.9595,34600000.0
2008-06-19 06:46:00,1.9595,1.9595,1.9595,1.9595,7200000.0
2008-06-19 06:47:00,1.9595,1.9595,1.9595,1.9595,15100000.0
2008-06-19 06:48:00,1.9595,1.9597,1.9595,1.9597,81000000.0
2008-06-19 06:49:00,1.9597,1.9597,1.9597,1.9597,5800000.0
2008-06-19 06:50:00,1.9596,1.9596,1.9595,1.9595,52600000.0
2008-06-19 06:51:00,1.9595,1.9596,1.9595,1.9596,79200001.0
2008-06-19 06:52:00,1.9596,1.9596,1.9593,1.9593,86900001.0
2008-06-19 06:53:00,1.9593,1.9594,1.9593,1.9594,75800000.0
2008-06-19 06:54:00,1.9594,1.9594,1.9594,1.9594,8000000.0
2008-06-19 06:55:00,1.9594,1.9594,1.9592,1.9593,99200000.0
2008-06-19 06:56:00,1.9593,1.9593,1.9593,1.9593,41600000.0
2008-06-19 06:57:00,1.9593,1.95935,1.9593,1.9593,73000000.0
2008-06-19 06:58:00,1.9593,1.95935,1.9593,1.9593,53600000.0
2008-06-19 06:59:00,1.9593,1.9593,1.9593,1.9593,14400000.0
2008-06-19 07:00:00,1.9593,1.9593,1.9593,1.9593,14400000.0
2008-06-19 07:01:00,1.9593,1.9594,1.9593,1.9594,44300000.0
2008-06-19 07:02:00,1.9594,1.9594,1.9594,1.9594,15700000.0
2008-06-19 07:03:00,1.9594,1.9594,1.9594,1.9594,11200000.0
2008-06-19 07:04:00,1.9594,1.9594,1.9594,1.9594,33800000.0
2008-06-19 07:05:00,1.9596,1.9604,1.9596,1.9604,175400000.0
2008-06-19 07:06:00,1.96045,1.961,1.9602,1.9603,219500000.0
2008-06-19 07:07:00,1.9603,1.9606,1.9603,1.9603,115800000.0
2008-06-19 07:08:00,1.9603,1.9604,1.9603,1.9604,27900000.0
2008-06-19 07:09:00,1.9604,1.9604,1.9604,1.9604,84700000.0
2008-06-19 07:10:00,1.9604,1.9604,1.9604,1.9604,89500000.0
2008-06-19 07:11:00,1.9604,1.9604,1.9604,1.9604,123500000.0
2008-06-19 07:12:00,1.9604,1.9604,1.9603,1.9603,74300000.0
2008-06-19 07:13:00,1.9603,1.9603,1.9603,1.9603,20900000.0
2008-06-19 07:14:00,1.9602,1.9603,1.9602,1.9602,30400000.0
2008-06-19 07:15:00,1.96025,1.9603,1.9602,1.9602,21100000.0
2008-06-19 07:16:00,1.9602,1.9602,1.9601,1.9601,17500000.0
2008-06-19 07:17:00,1.9602,1.9602,1.9601,1.9601,49000000.0
2008-06-19 07:18:00,1.9601,1.9601,1.9597,1.9598,147699999.0
2008-06-19 07:19:00,1.9598,1.95985,1.9598,1.9598,141200000.0
2008-06-19 07:20:00,1.95985,1.96,1.95985,1.96,44800000.0
2008-06-19 07:21:00,1.96,1.9602,1.96,1.9601,178100000.0
2008-06-19 07:22:00,1.9601,1.9602,1.96,1.96,224500000.0
2008-06-19 07:23:00,1.96,1.9603,1.96,1.9601,85100000.0
2008-06-19 07:24:00,1.9601,1.9606,1.9601,1.96055,126000000.0
2008-06-19 07:25:00,1.9605,1.9608,1.9605,1.9608,209800000.0
2008-06-19 07:26:00,1.9608,1.9615,1.9608,1.9615,241200000.0
2008-06-19 07:27:00,1.9615,1.9615,1.96125,1.9613,63200000.0
2008-06-19 07:28:00,1.9613,1.96155,1.9613,1.9615,61500000.0
2008-06-19 07:29:00,1.9615,1.9616,1.9613,1.9615,118700000.0
2008-06-19 07:30:00,1.96125,1.9613,1.9612,1.9612,181100000.0
2008-06-19 07:31:00,1.96125,1.9617,1.96125,1.9617,191500000.0
2008-06-19 07:32:00,1.9617,1.9618,1.9616,1.9618,186100000.0
2008-06-19 07:33:00,1.9618,1.9621,1.96145,1.9621,206400000.0
2008-06-19 07:34:00,1.9621,1.9622,1.9621,1.9622,113000000.0
2008-06-19 07:35:00,1.9622,1.9622,1.9616,1.96175,164999999.0
2008-06-19 07:36:00,1.9619,1.96195,1.9619,1.96195,101900000.0
2008-06-19 07:37:00,1.96195,1.96195,1.9617,1.9617,167900000.0
2008-06-19 07:38:00,1.9617,1.9617,1.9615,1.9616,104800000.0
2008-06-19 07:39:00,1.96155,1.96155,1.9611,1.9611,275900000.0
2008-06-19 07:40:00,1.9611,1.9616,1.9611,1.9613,160100000.0
2008-06-19 07:41:00,1.9614,1.9615,1.9613,1.9613,182700000.0
2008-06-19 07:42:00,1.9613,1.9614,1.961,1.9613,158200000.0
2008-06-19 07:43:00,1.9613,1.9613,1.96045,1.9606,107200000.0
2008-06-19 07:44:00,1.96055,1.96055,1.9605,1.9605,23400000.0
2008-06-19 07:45:00,1.9605,1.9607,1.9605,1.9607,19000000.0
2008-06-19 07:46:00,1.9607,1.9608,1.9603,1.96055,133800000.0
2008-06-19 07:47:00,1.96055,1.9607,1.9604,1.9604,143100000.0
2008-06-19 07:48:00,1.9604,1.9606,1.9604,1.9605,153300000.0
2008-06-19 07:49:00,1.9605,1.9607,1.9605,1.96065,256300000.0
2008-06-19 07:50:00,1.9606,1.9608,1.96035,1.9608,110400000.0
2008-06-19 07:51:00,1.9607,1.9608,1.96055,1.9607,117800000.0
2008-06-19 07:52:00,1.9607,1.9608,1.96005,1.96005,259200000.0
2008-06-19 07:53:00,1.96,1.9603,1.96,1.96015,101500000.0
2008-06-19 07:54:00,1.96015,1.96025,1.96015,1.96015,29500000.0
2008-06-19 07:55:00,1.9601,1.9601,1.9596,1.9596,70700000.0
2008-06-19 07:56:00,1.9596,1.9602,1.9594,1.9596,299900001.0
2008-06-19 07:57:00,1.9596,1.9597,1.9596,1.9596,292000000.0
2008-06-19 07:58:00,1.9596,1.9597,1.9594,1.9594,176200000.0
2008-06-19 07:59:00,1.9594,1.9595,1.9594,1.9594,131200000.0
2008-06-19 08:00:00,1.9594,1.95945,1.9593,1.95945,91500000.0
2008-06-19 08:01:00,1.95945,1.95975,1.9594,1.95965,155000000.0
2008-06-19 08:02:00,1.9596,1.96015,1.9596,1.95985,197900000.0
2008-06-19 08:03:00,1.95985,1.9599,1.95955,1.95975,288900000.0
2008-06-19 08:04:00,1.9597,1.9599,1.9597,1.95975,75000000.0
2008-06-19 08:05:00,1.95975,1.9598,1.9596,1.9598,300700000.0
2008-06-19 08:06:00,1.9598,1.96,1.9596,1.96,345600000.0
2008-06-19 08:07:00,1.96,1.96075,1.95995,1.9607,217700000.0
2008-06-19 08:08:00,1.9607,1.9608,1.96035,1.9604,463200000.0
2008-06-19 08:09:00,1.96035,1.9611,1.96035,1.9611,49100000.0
2008-06-19 08:10:00,1.9611,1.9611,1.96065,1.9607,75700000.0
2008-06-19 08:11:00,1.9607,1.961,1.9606,1.9609,198100000.0
2008-06-19 08:12:00,1.96085,1.96085,1.9606,1.9607,103400000.0
2008-06-19 08:13:00,1.9607,1.9607,1.9606,1.9606,50900000.0
2008-06-19 08:14:00,1.9606,1.96065,1.9605,1.96065,80600000.0
2008-06-19 08:15:00,1.96065,1.9609,1.9605,1.96085,91100000.0
2008-06-19 08:16:00,1.96085,1.9617,1.96085,1.96105,312000000.0
2008-06-19 08:17:00,1.9611,1.9616,1.961,1.9613,387500000.0
2008-06-19 08:18:00,1.9615,1.962,1.9612,1.9614,563400001.0
2008-06-19 08:19:00,1.9614,1.9614,1.9613,1.9613,73300000.0
2008-06-19 08:20:00,1.9613,1.9615,1.9613,1.9615,178000000.0
2008-06-19 08:21:00,1.9615,1.9615,1.9612,1.9613,199700000.0
2008-06-19 08:22:00,1.9613,1.96145,1.96125,1.9614,106000000.0
2008-06-19 08:23:00,1.9614,1.9615,1.96135,1.96145,100000000.0
2008-06-19 08:24:00,1.9614,1.9615,1.9613,1.9613,160500000.0
2008-06-19 08:25:00,1.9613,1.9613,1.9608,1.9609,113100000.0
2008-06-19 08:26:00,1.9609,1.9609,1.96055,1.9606,208100000.0
2008-06-19 08:27:00,1.9606,1.96075,1.9606,1.96075,53400000.0
2008-06-19 08:28:00,1.96075,1.9608,1.9607,1.9607,57600000.0
2008-06-19 08:29:00,1.9607,1.9608,1.9606,1.9608,65100000.0
2008-06-19 08:30:00,1.9608,1.9608,1.9606,1.9607,76900000.0
2008-06-19 08:31:00,1.9607,1.96075,1.9607,1.96075,41600000.0
2008-06-19 08:32:00,1.96075,1.9615,1.96075,1.9613,276500000.0
2008-06-19 08:33:00,1.9613,1.9614,1.9612,1.9613,271700000.0
2008-06-19 08:34:00,1.9613,1.9613,1.9613,1.9613,58100000.0
2008-06-19 08:35:00,1.9613,1.9613,1.9613,1.9613,65100000.0
2008-06-19 08:36:00,1.9613,1.9616,1.9613,1.9616,103700000.0
2008-06-19 08:37:00,1.9616,1.9618,1.9616,1.9617,74200000.0
2008-06-19 08:38:00,1.9617,1.9618,1.9617,1.9618,119300000.0
2008-06-19 08:39:00,1.9618,1.9625,1.9618,1.9621,280000000.0
2008-06-19 08:40:00,1.9621,1.96225,1.9616,1.9617,290500000.0
2008-06-19 08:41:00,1.9617,1.9623,1.9615,1.9617,309800001.0
2008-06-19 08:42:00,1.9617,1.9621,1.96165,1.962,204300000.0
2008-06-19 08:43:00,1.962,1.96205,1.9617,1.9617,222600000.0
2008-06-19 08:44:00,1.96175,1.9618,1.96155,1.9616,282900000.0
2008-06-19 08:45:00,1.9616,1.9621,1.9616,1.9621,211100000.0
2008-06-19 08:46:00,1.9621,1.96215,1.962,1.96205,308600000.0
2008-06-19 08:47:00,1.962,1.9622,1.962,1.9621,173500000.0
2008-06-19 08:48:00,1.9621,1.9622,1.962,1.9622,263300000.0
2008-06-19 08:49:00,1.9622,1.9625,1.9621,1.96215,229900000.0
2008-06-19 08:50:00,1.96215,1.9626,1.96215,1.9625,210300000.0
2008-06-19 08:51:00,1.9626,1.9628,1.96255,1.9626,184200000.0
2008-06-19 08:52:00,1.9626,1.9626,1.9623,1.9623,312700000.0
2008-06-19 08:53:00,1.9623,1.96235,1.9621,1.9622,215800000.0
2008-06-19 08:54:00,1.9622,1.9622,1.962,1.962,160000000.0
2008-06-19 08:55:00,1.962,1.9621,1.962,1.96205,369000000.0
2008-06-19 08:56:00,1.9621,1.9622,1.9621,1.9621,256700000.0
2008-06-19 08:57:00,1.9621,1.9622,1.9618,1.9618,156900000.0
2008-06-19 08:58:00,1.96185,1.96215,1.96175,1.96175,169600000.0
2008-06-19 08:59:00,1.9617,1.9621,1.9616,1.962,411200000.0
2008-06-19 09:00:00,1.962,1.9623,1.962,1.9621,394800000.0
2008-06-19 09:01:00,1.9621,1.96225,1.9621,1.9622,438400000.0
2008-06-19 09:02:00,1.96215,1.96285,1.9621,1.9628,393700001.0
2008-06-19 09:03:00,1.96285,1.963,1.9627,1.9629,281300000.0
2008-06-19 09:04:00,1.9629,1.9638,1.9628,1.9638,970500000.0
2008-06-19 09:05:00,1.9638,1.964,1.9633,1.9635,599500000.0
2008-06-19 09:06:00,1.9635,1.9636,1.96345,1.9635,311100000.0
2008-06-19 09:07:00,1.9635,1.96365,1.96305,1.96315,451000000.0
2008-06-19 09:08:00,1.96315,1.9633,1.9629,1.96325,464900000.0
2008-06-19 09:09:00,1.96325,1.9635,1.9631,1.96325,242900000.0
2008-06-19 09:10:00,1.96325,1.9638,1.96325,1.9633,288200000.0
2008-06-19 09:11:00,1.9633,1.9636,1.9633,1.96345,320300000.0
2008-06-19 09:12:00,1.96345,1.96405,1.96335,1.96385,267700000.0
2008-06-19 09:13:00,1.96385,1.96385,1.9635,1.9638,274100000.0
2008-06-19 09:14:00,1.9638,1.964,1.96365,1.9639,191300000.0
2008-06-19 09:15:00,1.9639,1.9639,1.96355,1.96355,338100000.0
2008-06-19 09:16:00,1.9636,1.9636,1.96305,1.9634,218200000.0
2008-06-19 09:17:00,1.96345,1.96395,1.9634,1.96375,270300000.0
2008-06-19 09:18:00,1.96375,1.964,1.9634,1.964,399499999.0
2008-06-19 09:19:00,1.96395,1.96395,1.9636,1.9639,189500000.0
2008-06-19 09:20:00,1.9639,1.96425,1.963,1.9632,604300000.0
2008-06-19 09:21:00,1.9631,1.96355,1.9631,1.9634,463600000.0
2008-06-19 09:22:00,1.96345,1.96375,1.9633,1.9634,400400000.0
2008-06-19 09:23:00,1.9634,1.9636,1.9628,1.9629,364500000.0
2008-06-19 09:24:00,1.9629,1.96335,1.9629,1.9632,394600000.0
2008-06-19 09:25:00,1.9632,1.9636,1.9632,1.9634,179200000.0
2008-06-19 09:26:00,1.9634,1.96345,1.963,1.96345,442300000.0
2008-06-19 09:27:00,1.96345,1.9636,1.96345,1.9635,86600000.0
2008-06-19 09:28:00,1.9635,1.9635,1.96325,1.9633,199700000.0
2008-06-19 09:29:00,1.96325,1.96325,1.963,1.96315,292300000.0
2008-06-19 09:30:00,1.96315,1.9634,1.96315,1.9633,252900000.0
2008-06-19 09:31:00,1.9633,1.9639,1.9633,1.9635,222592000.0
2008-06-19 09:32:00,1.9635,1.9635,1.9628,1.9628,212800000.0
2008-06-19 09:33:00,1.9628,1.9628,1.9623,1.9623,555800000.0
2008-06-19 09:34:00,1.9623,1.9627,1.962,1.96245,319700000.0
2008-06-19 09:35:00,1.96245,1.96255,1.9621,1.9623,305200000.0
2008-06-19 09:36:00,1.9623,1.96245,1.96205,1.96215,305600000.0
2008-06-19 09:37:00,1.96215,1.9625,1.9621,1.9625,205500000.0
2008-06-19 09:38:00,1.9625,1.9628,1.9625,1.9625,397100000.0
2008-06-19 09:39:00,1.9624,1.9624,1.96205,1.96215,534800000.0
2008-06-19 09:40:00,1.96215,1.9627,1.962,1.96245,310600000.0
2008-06-19 09:41:00,1.96245,1.96245,1.96225,1.96235,257000000.0
2008-06-19 09:42:00,1.96225,1.9624,1.9622,1.9623,242000000.0
2008-06-19 09:43:00,1.96235,1.96245,1.96215,1.96245,167200000.0
2008-06-19 09:44:00,1.96245,1.96265,1.96235,1.9625,164200000.0
2008-06-19 09:45:00,1.9625,1.9625,1.96215,1.9622,110500000.0
2008-06-19 09:46:00,1.9622,1.9622,1.962,1.96215,168400000.0
2008-06-19 09:47:00,1.96215,1.9622,1.96205,1.9621,102500000.0
2008-06-19 09:48:00,1.9621,1.9622,1.96205,1.9621,318100000.0
2008-06-19 09:49:00,1.9621,1.9622,1.962,1.9622,340600000.0
2008-06-19 09:50:00,1.96215,1.96215,1.96155,1.9617,440600000.0
2008-06-19 09:51:00,1.9617,1.9617,1.9615,1.9615,552500000.0
2008-06-19 09:52:00,1.9615,1.9617,1.9615,1.96155,143900000.0
2008-06-19 09:53:00,1.9615,1.9615,1.9614,1.9614,219200000.0
2008-06-19 09:54:00,1.96135,1.96135,1.96105,1.9611,257599999.0
2008-06-19 09:55:00,1.9611,1.9618,1.96105,1.9615,314200000.0
2008-06-19 09:56:00,1.9615,1.96165,1.9615,1.9616,122000000.0
2008-06-19 09:57:00,1.96165,1.96165,1.9615,1.9615,302500000.0
2008-06-19 09:58:00,1.9615,1.9626,1.9615,1.9623,289700000.0
2008-06-19 09:59:00,1.9623,1.96255,1.9623,1.9625,390700000.0
2008-06-19 10:00:00,1.9625,1.96265,1.96215,1.9622,207000000.0
2008-06-19 10:01:00,1.9622,1.9622,1.96175,1.962,130200000.0
2008-06-19 10:02:00,1.962,1.9629,1.962,1.9629,171900000.0
2008-06-19 10:03:00,1.96275,1.9629,1.9622,1.9625,311400000.0
2008-06-19 10:04:00,1.96235,1.9625,1.96225,1.9625,97100000.0
2008-06-19 10:05:00,1.9625,1.96265,1.9622,1.9626,266500000.0
2008-06-19 10:06:00,1.9626,1.9626,1.9622,1.96255,331100001.0
2008-06-19 10:07:00,1.9626,1.96335,1.9626,1.9633,354600000.0
2008-06-19 10:08:00,1.9633,1.9633,1.96305,1.96305,194500000.0
2008-06-19 10:09:00,1.96305,1.96305,1.96275,1.96295,339000002.0
2008-06-19 10:10:00,1.96295,1.96335,1.9628,1.9632,631200000.0
2008-06-19 10:11:00,1.9632,1.96335,1.963,1.9633,413700000.0
2008-06-19 10:12:00,1.96325,1.9638,1.96325,1.9638,516600000.0
2008-06-19 10:13:00,1.9638,1.9644,1.9636,1.9639,782400000.0
2008-06-19 10:14:00,1.9639,1.964,1.9632,1.9634,376900000.0
2008-06-19 10:15:00,1.9634,1.9641,1.9634,1.96355,436800001.0
2008-06-19 10:16:00,1.96355,1.9638,1.96355,1.9638,270400000.0
2008-06-19 10:17:00,1.9638,1.964,1.96375,1.9638,120800000.0
2008-06-19 10:18:00,1.9638,1.9639,1.9637,1.96375,354400000.0
2008-06-19 10:19:00,1.96375,1.96375,1.9636,1.9637,127100000.0
2008-06-19 10:20:00,1.96365,1.9637,1.9636,1.96365,268100000.0
2008-06-19 10:21:00,1.9637,1.964,1.9635,1.9639,374000000.0
2008-06-19 10:22:00,1.9639,1.9639,1.9635,1.96375,408300000.0
2008-06-19 10:23:00,1.96375,1.96385,1.96365,1.9637,267400000.0
2008-06-19 10:24:00,1.9637,1.9639,1.9637,1.9639,711500003.0
2008-06-19 10:25:00,1.9639,1.9645,1.9639,1.9643,286200000.0
2008-06-19 10:26:00,1.9643,1.9643,1.9635,1.9636,541799998.0
2008-06-19 10:27:00,1.9636,1.9641,1.9636,1.9636,248200000.0
2008-06-19 10:28:00,1.96355,1.96375,1.9632,1.9633,491200000.0
2008-06-19 10:29:00,1.9633,1.9634,1.9632,1.9632,149500000.0
2008-06-19 10:30:00,1.9635,1.9702,1.9632,1.9694,730199998.0
2008-06-19 10:31:00,1.9691,1.97,1.968,1.96815,671200000.0
2008-06-19 10:32:00,1.9681,1.96915,1.9681,1.9691,841600000.0
2008-06-19 10:33:00,1.9691,1.9692,1.9683,1.9687,500500000.0
2008-06-19 10:34:00,1.9687,1.97,1.9685,1.96985,743500000.0
2008-06-19 10:35:00,1.96985,1.971,1.9695,1.971,513000000.0
2008-06-19 10:36:00,1.971,1.9712,1.9697,1.9701,924799999.0
2008-06-19 10:37:00,1.9701,1.97105,1.96975,1.971,685600000.0
2008-06-19 10:38:00,1.97115,1.9716,1.9706,1.9709,766700000.0
2008-06-19 10:39:00,1.9708,1.9708,1.97,1.9704,607200000.0
2008-06-19 10:40:00,1.9705,1.9706,1.9695,1.9695,496300000.0
2008-06-19 10:41:00,1.9695,1.9699,1.9694,1.9696,1050700005.0
2008-06-19 10:42:00,1.9695,1.9697,1.969,1.9696,697799999.0
2008-06-19 10:43:00,1.9696,1.96975,1.9693,1.9693,484500000.0
2008-06-19 10:44:00,1.96935,1.9696,1.96855,1.969,519699999.0
2008-06-19 10:45:00,1.969,1.9695,1.9686,1.96885,618899999.0
2008-06-19 10:46:00,1.96885,1.96925,1.9688,1.9692,530000000.0
2008-06-19 10:47:00,1.9692,1.96935,1.9687,1.96935,483100000.0
2008-06-19 10:48:00,1.96935,1.9701,1.9693,1.9693,474400000.0
2008-06-19 10:49:00,1.9693,1.9693,1.96855,1.9688,302200000.0
2008-06-19 10:50:00,1.9688,1.9689,1.9666,1.96705,653800000.0
2008-06-19 10:51:00,1.9671,1.9679,1.9671,1.9676,412000000.0
2008-06-19 10:52:00,1.96765,1.9682,1.9675,1.96775,639400000.0
2008-06-19 10:53:00,1.9677,1.9677,1.9672,1.9675,371500000.0
2008-06-19 10:54:00,1.9675,1.96805,1.9674,1.96775,330300000.0
2008-06-19 10:55:00,1.96775,1.9684,1.9677,1.96815,352700000.0
2008-06-19 10:56:00,1.9682,1.9684,1.9682,1.9682,475000000.0
2008-06-19 10:57:00,1.9682,1.9682,1.9673,1.9677,528799999.0
2008-06-19 10:58:00,1.9677,1.96785,1.9676,1.9678,480800000.0
2008-06-19 10:59:00,1.9678,1.9686,1.9678,1.96825,458600000.0
2008-06-19 11:00:00,1.9682,1.9685,1.968,1.9682,472800000.0
2008-06-19 11:01:00,1.9682,1.9687,1.9682,1.9685,454600000.0
2008-06-19 11:02:00,1.96845,1.9685,1.9682,1.9682,345700000.0
2008-06-19 11:03:00,1.9682,1.9682,1.9675,1.9675,536000000.0
2008-06-19 11:04:00,1.9675,1.9677,1.9674,1.96755,368200000.0
2008-06-19 11:05:00,1.96755,1.96755,1.9671,1.9672,412800000.0
2008-06-19 11:06:00,1.96725,1.96765,1.96725,1.9676,349799999.0
2008-06-19 11:07:00,1.9676,1.96775,1.9675,1.9676,442200000.0
2008-06-19 11:08:00,1.9676,1.9676,1.9672,1.96755,458300000.0
2008-06-19 11:09:00,1.96755,1.96755,1.96665,1.9668,586200000.0
2008-06-19 11:10:00,1.9668,1.9668,1.9661,1.9662,500600000.0
2008-06-19 11:11:00,1.96625,1.9667,1.966,1.9666,660600000.0
2008-06-19 11:12:00,1.9666,1.9673,1.9665,1.96705,373600000.0
2008-06-19 11:13:00,1.96705,1.96705,1.96655,1.967,714800000.0
2008-06-19 11:14:00,1.9671,1.96715,1.9669,1.967,473800000.0
2008-06-19 11:15:00,1.967,1.9671,1.9666,1.9666,442600001.0
2008-06-19 11:16:00,1.9666,1.9669,1.9665,1.9668,418599999.0
2008-06-19 11:17:00,1.9668,1.9671,1.9668,1.967,240700000.0
2008-06-19 11:18:00,1.967,1.967,1.9667,1.96685,401600000.0
2008-06-19 11:19:00,1.96685,1.9669,1.96625,1.9667,626000001.0
2008-06-19 11:20:00,1.9667,1.9668,1.96635,1.9664,400200000.0
2008-06-19 11:21:00,1.9664,1.9664,1.9663,1.96635,185700000.0
2008-06-19 11:22:00,1.9664,1.9676,1.96635,1.96755,435300000.0
2008-06-19 11:23:00,1.96755,1.96785,1.9675,1.9678,228900000.0
2008-06-19 11:24:00,1.9678,1.96785,1.96755,1.96755,222200000.0
2008-06-19 11:25:00,1.96755,1.9677,1.9675,1.9677,573700000.0
2008-06-19 11:26:00,1.9677,1.9677,1.96755,1.96765,195100000.0
2008-06-19 11:27:00,1.96765,1.96795,1.9676,1.9678,414800000.0
2008-06-19 11:28:00,1.9678,1.9679,1.96755,1.9679,570800000.0
2008-06-19 11:29:00,1.9679,1.9688,1.96785,1.968,357800000.0
2008-06-19 11:30:00,1.9682,1.96825,1.9678,1.9679,431600000.0
2008-06-19 11:31:00,1.9679,1.9683,1.9678,1.9683,261900000.0
2008-06-19 11:32:00,1.9683,1.96845,1.9681,1.9682,591499999.0
2008-06-19 11:33:00,1.9682,1.9682,1.9678,1.9678,680500000.0
2008-06-19 11:34:00,1.9678,1.9678,1.9673,1.9674,440000000.0
2008-06-19 11:35:00,1.9674,1.9675,1.9672,1.9672,188300000.0
2008-06-19 11:36:00,1.9672,1.9674,1.9671,1.96715,292400000.0
2008-06-19 11:37:00,1.96715,1.96715,1.9668,1.9668,323400000.0
2008-06-19 11:38:00,1.9668,1.9673,1.9668,1.9672,346100000.0
2008-06-19 11:39:00,1.96725,1.96725,1.967,1.9671,428400000.0
2008-06-19 11:40:00,1.9671,1.9673,1.9671,1.96725,272400000.0
2008-06-19 11:41:00,1.96725,1.9675,1.9672,1.9674,492500000.0
2008-06-19 11:42:00,1.9674,1.96745,1.9673,1.9674,365900000.0
2008-06-19 11:43:00,1.9674,1.9676,1.9674,1.9675,162500000.0
2008-06-19 11:44:00,1.9675,1.9675,1.96735,1.9674,108300000.0
2008-06-19 11:45:00,1.9674,1.9674,1.9672,1.9673,286000002.0
2008-06-19 11:46:00,1.9673,1.96735,1.9673,1.9673,133200000.0
2008-06-19 11:47:00,1.9673,1.96735,1.9672,1.9672,247300000.0
2008-06-19 11:48:00,1.9672,1.9673,1.9671,1.9672,499100000.0
2008-06-19 11:49:00,1.9672,1.96735,1.9671,1.96735,241300000.0
2008-06-19 11:50:00,1.96735,1.96745,1.9672,1.9673,378700000.0
2008-06-19 11:51:00,1.9673,1.96785,1.9673,1.9678,419100000.0
2008-06-19 11:52:00,1.9678,1.96795,1.9677,1.96795,202300000.0
2008-06-19 11:53:00,1.96795,1.96795,1.96755,1.9677,334200000.0
2008-06-19 11:54:00,1.9677,1.96775,1.9675,1.9675,303400000.0
2008-06-19 11:55:00,1.9675,1.96785,1.96735,1.9678,268900000.0
2008-06-19 11:56:00,1.96785,1.9679,1.9675,1.9675,515800000.0
2008-06-19 11:57:00,1.9675,1.96775,1.9675,1.9677,436400000.0
2008-06-19 11:58:00,1.9676,1.9678,1.9676,1.96775,263400000.0
2008-06-19 11:59:00,1.96775,1.9679,1.9677,1.9678,314300000.0
2008-06-19 12:00:00,1.9678,1.9679,1.96765,1.9677,424600000.0
2008-06-19 12:01:00,1.9677,1.9677,1.96725,1.9674,459700000.0
2008-06-19 12:02:00,1.9675,1.9675,1.9673,1.9674,471200000.0
2008-06-19 12:03:00,1.96745,1.96825,1.96745,1.96815,264000000.0
2008-06-19 12:04:00,1.96815,1.96825,1.9679,1.9681,311900000.0
2008-06-19 12:05:00,1.9681,1.9681,1.9673,1.96745,533899999.0
2008-06-19 12:06:00,1.9675,1.9676,1.9674,1.9674,233200000.0
2008-06-19 12:07:00,1.9674,1.9677,1.96735,1.9677,293600000.0
2008-06-19 12:08:00,1.9677,1.96785,1.9676,1.9677,211400000.0
2008-06-19 12:09:00,1.9677,1.9678,1.9676,1.9677,226500000.0
2008-06-19 12:10:00,1.9677,1.9678,1.9676,1.96765,185400000.0
2008-06-19 12:11:00,1.96765,1.9678,1.96765,1.9677,65100000.0
2008-06-19 12:12:00,1.9677,1.9679,1.9675,1.9675,224700000.0
2008-06-19 12:13:00,1.9675,1.9676,1.96745,1.9675,70700000.0
2008-06-19 12:14:00,1.9675,1.9676,1.9674,1.9675,151400001.0
2008-06-19 12:15:00,1.9676,1.9677,1.9673,1.9675,395600000.0
2008-06-19 12:16:00,1.9676,1.9676,1.9674,1.9675,187900000.0
2008-06-19 12:17:00,1.9675,1.9676,1.9675,1.9676,148400000.0
2008-06-19 12:18:00,1.9675,1.9676,1.9675,1.9676,123300000.0
2008-06-19 12:19:00,1.9676,1.9676,1.9676,1.9676,63800000.0
2008-06-19 12:20:00,1.9676,1.96765,1.9675,1.9676,214900000.0
2008-06-19 12:21:00,1.9676,1.96785,1.9676,1.96785,89700000.0
2008-06-19 12:22:00,1.9678,1.968,1.9678,1.96795,313400000.0
2008-06-19 12:23:00,1.96795,1.968,1.9678,1.9678,359300000.0
2008-06-19 12:24:00,1.9678,1.9678,1.96755,1.96755,158900000.0
2008-06-19 12:25:00,1.96755,1.9679,1.96755,1.9679,274600000.0
2008-06-19 12:26:00,1.9679,1.96805,1.9678,1.9679,450500000.0
2008-06-19 12:27:00,1.9679,1.9682,1.9679,1.9682,511400000.0
2008-06-19 12:28:00,1.96825,1.9685,1.96825,1.96835,63500000.0
2008-06-19 12:29:00,1.96835,1.9685,1.96835,1.9684,128600000.0
2008-06-19 12:30:00,1.9684,1.9684,1.968,1.968,380300000.0
2008-06-19 12:31:00,1.968,1.968,1.968,1.968,320000000.0
2008-06-19 12:32:00,1.968,1.968,1.9677,1.9677,304700000.0
2008-06-19 12:33:00,1.9677,1.96795,1.9677,1.96795,118600000.0
2008-06-19 12:34:00,1.96795,1.96835,1.96795,1.96835,126600000.0
2008-06-19 12:35:00,1.96835,1.9686,1.96835,1.9685,346900000.0
2008-06-19 12:36:00,1.9685,1.9686,1.9685,1.9685,516200000.0
2008-06-19 12:37:00,1.9685,1.969,1.96845,1.9687,415700000.0
2008-06-19 12:38:00,1.9687,1.9689,1.9686,1.96865,227600000.0
2008-06-19 12:39:00,1.96865,1.96865,1.9683,1.9684,303900000.0
2008-06-19 12:40:00,1.9684,1.9686,1.96835,1.96855,211800000.0
2008-06-19 12:41:00,1.9685,1.96865,1.9683,1.9685,217000000.0
2008-06-19 12:42:00,1.9685,1.9688,1.96845,1.9686,380800000.0
2008-06-19 12:43:00,1.9686,1.969,1.9686,1.9688,413100000.0
2008-06-19 12:44:00,1.9688,1.96885,1.96845,1.9686,253300000.0
2008-06-19 12:45:00,1.9686,1.96875,1.9685,1.9687,256600000.0
2008-06-19 12:46:00,1.9687,1.9688,1.96865,1.9687,144200000.0
2008-06-19 12:47:00,1.9687,1.9689,1.96865,1.9687,251800000.0
2008-06-19 12:48:00,1.9687,1.96895,1.96855,1.9686,454600000.0
2008-06-19 12:49:00,1.9686,1.9689,1.9686,1.9688,228500000.0
2008-06-19 12:50:00,1.9688,1.9689,1.96875,1.9688,362500000.0
2008-06-19 12:51:00,1.9688,1.9688,1.9687,1.9687,159900000.0
2008-06-19 12:52:00,1.9687,1.96875,1.9687,1.9687,140900000.0
2008-06-19 12:53:00,1.9687,1.969,1.9687,1.969,118100000.0
2008-06-19 12:54:00,1.969,1.9691,1.9688,1.969,365100000.0
2008-06-19 12:55:00,1.9689,1.9692,1.9689,1.969,656499998.0
2008-06-19 12:56:00,1.969,1.9692,1.9689,1.9692,423200000.0
2008-06-19 12:57:00,1.9692,1.9692,1.969,1.9691,337400000.0
2008-06-19 12:58:00,1.9691,1.96915,1.96895,1.9691,170200000.0
2008-06-19 12:59:00,1.9691,1.96915,1.9688,1.96905,319200000.0
2008-06-19 13:00:00,1.9691,1.9692,1.96885,1.96895,358200000.0
2008-06-19 13:01:00,1.96895,1.96895,1.9688,1.9689,549400000.0
2008-06-19 13:02:00,1.9689,1.9689,1.96865,1.96885,185800000.0
2008-06-19 13:03:00,1.96885,1.969,1.96885,1.96895,80400000.0
2008-06-19 13:04:00,1.96905,1.9692,1.969,1.96905,90200000.0
2008-06-19 13:05:00,1.969,1.9691,1.96895,1.9691,266700000.0
2008-06-19 13:06:00,1.969,1.9692,1.9689,1.96915,303000000.0
2008-06-19 13:07:00,1.96915,1.96915,1.96905,1.9691,301100000.0
2008-06-19 13:08:00,1.9691,1.9691,1.9689,1.969,285200000.0
2008-06-19 13:09:00,1.969,1.969,1.9689,1.96895,378100000.0
2008-06-19 13:10:00,1.96895,1.96965,1.9689,1.9696,271300000.0
2008-06-19 13:11:00,1.96955,1.9697,1.9693,1.9693,508200000.0
2008-06-19 13:12:00,1.9693,1.9693,1.9688,1.9688,767499995.0
2008-06-19 13:13:00,1.9688,1.9688,1.9685,1.9688,648199999.0
2008-06-19 13:14:00,1.9688,1.96905,1.96875,1.969,255600000.0
2008-06-19 13:15:00,1.969,1.9695,1.9689,1.9695,424100000.0
2008-06-19 13:16:00,1.96945,1.9696,1.9693,1.9695,463800000.0
2008-06-19 13:17:00,1.96955,1.9696,1.9692,1.9693,375200000.0
2008-06-19 13:18:00,1.96935,1.9694,1.9692,1.9692,478100000.0
2008-06-19 13:19:00,1.9692,1.9708,1.9692,1.9708,585099999.0
2008-06-19 13:20:00,1.9708,1.971,1.97035,1.9708,351600000.0
2008-06-19 13:21:00,1.97085,1.971,1.9706,1.97095,320199999.0
2008-06-19 13:22:00,1.97095,1.97265,1.9709,1.97185,480700000.0
2008-06-19 13:23:00,1.97185,1.97195,1.9711,1.97125,321700000.0
2008-06-19 13:24:00,1.97125,1.9717,1.9706,1.9706,447300000.0
2008-06-19 13:25:00,1.9706,1.9706,1.9702,1.9702,462000000.0
2008-06-19 13:26:00,1.9702,1.9704,1.97005,1.9703,215700000.0
2008-06-19 13:27:00,1.9703,1.9708,1.9703,1.97075,408900000.0
2008-06-19 13:28:00,1.97075,1.97095,1.97055,1.97095,339400000.0
2008-06-19 13:29:00,1.97095,1.97175,1.9709,1.97175,464000000.0
2008-06-19 13:30:00,1.9718,1.9718,1.9711,1.9712,499800000.0
2008-06-19 13:31:00,1.97125,1.9717,1.97125,1.9715,262000000.0
2008-06-19 13:32:00,1.97145,1.9716,1.971,1.971,369800000.0
2008-06-19 13:33:00,1.971,1.9714,1.9709,1.9714,586400000.0
2008-06-19 13:34:00,1.9714,1.97185,1.9713,1.9715,722000000.0
2008-06-19 13:35:00,1.9715,1.9717,1.97135,1.9715,325100000.0
2008-06-19 13:36:00,1.9715,1.9715,1.97095,1.97115,448500000.0
2008-06-19 13:37:00,1.9712,1.9712,1.9704,1.9705,492200000.0
2008-06-19 13:38:00,1.9705,1.9707,1.9704,1.9704,348300000.0
2008-06-19 13:39:00,1.9704,1.9705,1.9702,1.9704,446600000.0
2008-06-19 13:40:00,1.9704,1.9705,1.9701,1.9701,362000000.0
2008-06-19 13:41:00,1.9701,1.9702,1.9697,1.9699,701400000.0
2008-06-19 13:42:00,1.9698,1.9698,1.96965,1.9697,196200000.0
2008-06-19 13:43:00,1.9697,1.96985,1.9697,1.96985,213900000.0
2008-06-19 13:44:00,1.96985,1.97,1.9697,1.9697,369100000.0
2008-06-19 13:45:00,1.9698,1.9703,1.9697,1.97005,365300000.0
2008-06-19 13:46:00,1.97,1.97015,1.96985,1.96985,274100000.0
2008-06-19 13:47:00,1.96985,1.9699,1.96975,1.9698,241100000.0
2008-06-19 13:48:00,1.9698,1.9699,1.9697,1.9698,169500000.0
2008-06-19 13:49:00,1.9697,1.9697,1.9694,1.96955,257600000.0
2008-06-19 13:50:00,1.96955,1.9699,1.9695,1.9698,240400000.0
2008-06-19 13:51:00,1.9698,1.9698,1.9689,1.969,404800000.0
2008-06-19 13:52:00,1.969,1.969,1.96855,1.969,529700000.0
2008-06-19 13:53:00,1.969,1.96905,1.9687,1.969,621400000.0
2008-06-19 13:54:00,1.9691,1.9692,1.9689,1.96895,440800001.0
2008-06-19 13:55:00,1.9689,1.9692,1.9688,1.9688,599400000.0
2008-06-19 13:56:00,1.9688,1.9692,1.96875,1.96905,389299999.0
2008-06-19 13:57:00,1.96905,1.96935,1.96895,1.96925,357900001.0
2008-06-19 13:58:00,1.9692,1.9695,1.9692,1.96935,119900000.0
2008-06-19 13:59:00,1.96935,1.9698,1.96935,1.96965,121200000.0
2008-06-19 14:00:00,1.96965,1.9697,1.96865,1.96865,534099998.0
2008-06-19 14:01:00,1.9688,1.9688,1.96825,1.9683,360200000.0
2008-06-19 14:02:00,1.9683,1.9688,1.96825,1.9687,426500000.0
2008-06-19 14:03:00,1.9688,1.9688,1.9684,1.9686,262700000.0
2008-06-19 14:04:00,1.96855,1.96855,1.9683,1.9684,471100000.0
2008-06-19 14:05:00,1.9684,1.9685,1.968,1.968,466500000.0
2008-06-19 14:06:00,1.9681,1.9681,1.9678,1.968,286500000.0
2008-06-19 14:07:00,1.968,1.96875,1.968,1.9687,554000000.0
2008-06-19 14:08:00,1.9687,1.9688,1.96855,1.9688,379900000.0
2008-06-19 14:09:00,1.9688,1.96935,1.9688,1.9692,208100000.0
2008-06-19 14:10:00,1.9692,1.96925,1.9687,1.9689,379100000.0
2008-06-19 14:11:00,1.9689,1.9689,1.96865,1.96865,444200000.0
2008-06-19 14:12:00,1.9686,1.9687,1.9686,1.9687,531299999.0
2008-06-19 14:13:00,1.9687,1.96875,1.9686,1.9686,352700000.0
2008-06-19 14:14:00,1.9686,1.96875,1.9686,1.96865,386500000.0
2008-06-19 14:15:00,1.96865,1.96915,1.9686,1.96905,475800000.0
2008-06-19 14:16:00,1.96905,1.96925,1.9689,1.9691,646200001.0
2008-06-19 14:17:00,1.96915,1.96945,1.969,1.9693,469999999.0
2008-06-19 14:18:00,1.9693,1.9693,1.96905,1.9692,347100000.0
2008-06-19 14:19:00,1.96915,1.9694,1.9691,1.9693,371900000.0
2008-06-19 14:20:00,1.9693,1.9701,1.9693,1.9701,416200000.0
2008-06-19 14:21:00,1.97,1.97065,1.97,1.9705,446000000.0
2008-06-19 14:22:00,1.9705,1.9705,1.9696,1.96975,732600000.0
2008-06-19 14:23:00,1.9698,1.9699,1.96965,1.9698,568300000.0
2008-06-19 14:24:00,1.9698,1.9705,1.9698,1.97035,558200000.0
2008-06-19 14:25:00,1.97035,1.9705,1.9702,1.9703,669300000.0
2008-06-19 14:26:00,1.9703,1.9703,1.97015,1.9702,241600000.0
2008-06-19 14:27:00,1.9702,1.9702,1.9702,1.9702,355200000.0
2008-06-19 14:28:00,1.9702,1.9705,1.9702,1.9704,367500000.0
2008-06-19 14:29:00,1.9704,1.9707,1.97,1.97,296600000.0
2008-06-19 14:30:00,1.97,1.9709,1.9693,1.9696,393300000.0
2008-06-19 14:31:00,1.9697,1.9706,1.9693,1.9706,376399999.0
2008-06-19 14:32:00,1.97045,1.9706,1.9696,1.9701,582500000.0
2008-06-19 14:33:00,1.9701,1.9704,1.9698,1.9704,385900000.0
2008-06-19 14:34:00,1.9704,1.9709,1.97015,1.9703,388800000.0
2008-06-19 14:35:00,1.9703,1.97035,1.9698,1.9699,520400000.0
2008-06-19 14:36:00,1.9699,1.9706,1.9698,1.9699,508100000.0
2008-06-19 14:37:00,1.9699,1.9704,1.9698,1.97,386200000.0
2008-06-19 14:38:00,1.97,1.9703,1.9699,1.9701,403000000.0
2008-06-19 14:39:00,1.97015,1.9706,1.97015,1.9706,409600000.0
2008-06-19 14:40:00,1.9706,1.9706,1.9701,1.9702,356600000.0
2008-06-19 14:41:00,1.9702,1.9702,1.97,1.9701,558300000.0
2008-06-19 14:42:00,1.9701,1.9706,1.9701,1.97055,514500000.0
2008-06-19 14:43:00,1.97055,1.9708,1.97045,1.97075,510700000.0
2008-06-19 14:44:00,1.9708,1.9711,1.9705,1.9711,305000000.0
2008-06-19 14:45:00,1.9711,1.97135,1.97075,1.97075,634800000.0
2008-06-19 14:46:00,1.97075,1.97105,1.97055,1.971,555900000.0
2008-06-19 14:47:00,1.971,1.97135,1.971,1.9712,701100000.0
2008-06-19 14:48:00,1.97115,1.9713,1.971,1.9713,559999999.0
2008-06-19 14:49:00,1.9713,1.9713,1.9711,1.9711,239400000.0
2008-06-19 14:50:00,1.9711,1.9714,1.9711,1.9713,674000000.0
2008-06-19 14:51:00,1.97125,1.9713,1.971,1.97105,509600000.0
2008-06-19 14:52:00,1.97105,1.9711,1.9705,1.9705,579500000.0
2008-06-19 14:53:00,1.9705,1.9708,1.9703,1.9708,432300000.0
2008-06-19 14:54:00,1.9708,1.9709,1.97055,1.97085,278600000.0
2008-06-19 14:55:00,1.9709,1.9713,1.9709,1.97105,574200000.0
2008-06-19 14:56:00,1.9711,1.97135,1.971,1.9712,648200000.0
2008-06-19 14:57:00,1.9712,1.9712,1.9707,1.9712,805200001.0
2008-06-19 14:58:00,1.9712,1.97175,1.97095,1.9716,603099999.0
2008-06-19 14:59:00,1.9716,1.9718,1.9708,1.9708,432000001.0
2008-06-19 15:00:00,1.9708,1.9718,1.9708,1.97165,685800000.0
2008-06-19 15:01:00,1.97165,1.9719,1.97165,1.9717,697000000.0
2008-06-19 15:02:00,1.9717,1.97195,1.9717,1.9717,782099999.0
2008-06-19 15:03:00,1.9717,1.9719,1.9716,1.9717,491800000.0
2008-06-19 15:04:00,1.9717,1.9718,1.9713,1.9714,398100000.0
2008-06-19 15:05:00,1.9715,1.9717,1.9713,1.9717,594600000.0
2008-06-19 15:06:00,1.9718,1.9721,1.9714,1.9721,715999999.0
2008-06-19 15:07:00,1.9721,1.97235,1.97195,1.9722,447699999.0
2008-06-19 15:08:00,1.9722,1.9722,1.9718,1.97195,336900000.0
2008-06-19 15:09:00,1.97195,1.97205,1.9718,1.97195,211200000.0
2008-06-19 15:10:00,1.97195,1.97195,1.9715,1.9716,520400000.0
2008-06-19 15:11:00,1.9716,1.9717,1.9715,1.9716,288900000.0
2008-06-19 15:12:00,1.9715,1.9716,1.9714,1.9715,896500000.0
2008-06-19 15:13:00,1.9715,1.97225,1.9715,1.97185,392800000.0
2008-06-19 15:14:00,1.97185,1.97185,1.9713,1.97165,141400000.0
2008-06-19 15:15:00,1.9717,1.9717,1.9713,1.9713,91900000.0
2008-06-19 15:16:00,1.9713,1.9715,1.9712,1.9714,127800000.0
2008-06-19 15:17:00,1.9714,1.9714,1.971,1.9711,286400000.0
2008-06-19 15:18:00,1.9711,1.9711,1.971,1.9711,473600000.0
2008-06-19 15:19:00,1.9711,1.97135,1.9711,1.9712,234700000.0
2008-06-19 15:20:00,1.9713,1.9715,1.9711,1.9711,245400000.0
2008-06-19 15:21:00,1.9711,1.9712,1.971,1.9711,122800000.0
2008-06-19 15:22:00,1.9711,1.9712,1.9708,1.9708,402900000.0
2008-06-19 15:23:00,1.9708,1.9708,1.9706,1.97065,236500000.0
2008-06-19 15:24:00,1.97065,1.9709,1.9706,1.9706,249800000.0
2008-06-19 15:25:00,1.9706,1.97065,1.9705,1.9706,252000000.0
2008-06-19 15:26:00,1.9706,1.9708,1.9706,1.97065,367300000.0
2008-06-19 15:27:00,1.97065,1.9707,1.9705,1.9706,359800000.0
2008-06-19 15:28:00,1.9706,1.9706,1.9703,1.9704,846100000.0
2008-06-19 15:29:00,1.9704,1.9706,1.9704,1.9706,380600000.0
2008-06-19 15:30:00,1.9706,1.9706,1.9703,1.9703,799300000.0
2008-06-19 15:31:00,1.9703,1.9703,1.96915,1.96935,688800000.0
2008-06-19 15:32:00,1.96935,1.9698,1.9692,1.96975,612000000.0
2008-06-19 15:33:00,1.9698,1.97,1.9696,1.9696,703200000.0
2008-06-19 15:34:00,1.9696,1.9697,1.96915,1.9692,829400001.0
2008-06-19 15:35:00,1.9692,1.97005,1.9692,1.9698,1161000001.0
2008-06-19 15:36:00,1.9698,1.9702,1.9698,1.97,774499999.0
2008-06-19 15:37:00,1.97,1.97005,1.969,1.969,866700000.0
2008-06-19 15:38:00,1.969,1.96965,1.9688,1.9696,724500000.0
2008-06-19 15:39:00,1.9696,1.9697,1.9693,1.9694,534400000.0
2008-06-19 15:40:00,1.96935,1.96945,1.9688,1.969,560200000.0
2008-06-19 15:41:00,1.969,1.96915,1.9689,1.9691,450200000.0
2008-06-19 15:42:00,1.9691,1.96915,1.9688,1.96905,651900000.0
2008-06-19 15:43:00,1.96905,1.9694,1.96895,1.96935,745000000.0
2008-06-19 15:44:00,1.96935,1.9698,1.9693,1.9696,593900000.0
2008-06-19 15:45:00,1.9697,1.97,1.9695,1.96955,728600000.0
2008-06-19 15:46:00,1.9696,1.9697,1.9695,1.9696,378900000.0
2008-06-19 15:47:00,1.9696,1.9696,1.9694,1.96955,556100000.0
2008-06-19 15:48:00,1.96955,1.96985,1.96945,1.9698,749300000.0
2008-06-19 15:49:00,1.96975,1.9698,1.96945,1.9697,515200000.0
2008-06-19 15:50:00,1.9697,1.9697,1.9693,1.9693,632600000.0
2008-06-19 15:51:00,1.9693,1.96965,1.9692,1.9695,546100000.0
2008-06-19 15:52:00,1.9695,1.96955,1.969,1.9691,510900000.0
2008-06-19 15:53:00,1.9691,1.9696,1.96905,1.9696,772700000.0
2008-06-19 15:54:00,1.9696,1.9696,1.9694,1.9694,437000000.0
2008-06-19 15:55:00,1.9694,1.9694,1.969,1.9691,619599999.0
2008-06-19 15:56:00,1.969,1.9691,1.969,1.969,297800000.0
2008-06-19 15:57:00,1.969,1.9692,1.9688,1.9692,372600000.0
2008-06-19 15:58:00,1.96915,1.9696,1.96915,1.9695,283300000.0
2008-06-19 15:59:00,1.9695,1.9695,1.969,1.969,358000000.0
2008-06-19 16:00:00,1.9689,1.9699,1.9689,1.9699,724000000.0
2008-06-19 16:01:00,1.9699,1.97055,1.9699,1.97055,468100000.0
2008-06-19 16:02:00,1.97055,1.9707,1.9704,1.9705,956400000.0
2008-06-19 16:03:00,1.9705,1.9705,1.9698,1.9699,958500000.0
2008-06-19 16:04:00,1.9699,1.9699,1.96935,1.9697,750400000.0
2008-06-19 16:05:00,1.9697,1.97,1.9696,1.96985,908200003.0
2008-06-19 16:06:00,1.96975,1.9698,1.9694,1.9696,652700001.0
2008-06-19 16:07:00,1.9696,1.9697,1.96935,1.9695,383900000.0
2008-06-19 16:08:00,1.9695,1.9695,1.9692,1.9695,726100001.0
2008-06-19 16:09:00,1.9695,1.9696,1.9695,1.9695,507000000.0
2008-06-19 16:10:00,1.9695,1.9697,1.9694,1.9694,474500000.0
2008-06-19 16:11:00,1.9694,1.9695,1.9692,1.9694,723500000.0
2008-06-19 16:12:00,1.9694,1.9697,1.9692,1.9693,414000000.0
2008-06-19 16:13:00,1.9693,1.9694,1.9693,1.9693,497799999.0
2008-06-19 16:14:00,1.9693,1.9696,1.9693,1.9693,529200000.0
2008-06-19 16:15:00,1.9694,1.9697,1.9693,1.9694,666400001.0
2008-06-19 16:16:00,1.9694,1.96975,1.9694,1.9696,530999999.0
2008-06-19 16:17:00,1.9696,1.97005,1.9696,1.9699,425600000.0
2008-06-19 16:18:00,1.9698,1.97,1.9698,1.97,423700000.0
2008-06-19 16:19:00,1.9701,1.97025,1.9699,1.9702,301600000.0
2008-06-19 16:20:00,1.9702,1.9706,1.9701,1.9705,504900000.0
2008-06-19 16:21:00,1.9705,1.9705,1.9701,1.9702,424900000.0
2008-06-19 16:22:00,1.9702,1.9705,1.9702,1.9705,828600000.0
2008-06-19 16:23:00,1.9704,1.9706,1.9702,1.9703,858900000.0
2008-06-19 16:24:00,1.9703,1.9703,1.97,1.97,236400000.0
2008-06-19 16:25:00,1.97,1.9703,1.97,1.9702,526499999.0
2008-06-19 16:26:00,1.9702,1.9706,1.97,1.9706,559700000.0
2008-06-19 16:27:00,1.9706,1.9708,1.9704,1.9708,444200000.0
2008-06-19 16:28:00,1.9708,1.971,1.9707,1.9707,806600001.0
2008-06-19 16:29:00,1.9707,1.9712,1.9707,1.9712,482300000.0
2008-06-19 16:30:00,1.9712,1.9713,1.971,1.97105,489000000.0
2008-06-19 16:31:00,1.971,1.9712,1.9706,1.9707,625000000.0
2008-06-19 16:32:00,1.9707,1.9709,1.9705,1.97055,429399999.0
2008-06-19 16:33:00,1.9707,1.9711,1.9707,1.9708,646800000.0
2008-06-19 16:34:00,1.9708,1.9708,1.9703,1.9703,283000000.0
2008-06-19 16:35:00,1.97035,1.9707,1.9701,1.9702,490800000.0
2008-06-19 16:36:00,1.9702,1.97035,1.9701,1.9703,194100000.0
2008-06-19 16:37:00,1.9703,1.9704,1.97,1.9701,383599999.0
2008-06-19 16:38:00,1.9701,1.9702,1.9699,1.9699,500200002.0
2008-06-19 16:39:00,1.9699,1.97,1.9696,1.9699,863800000.0
2008-06-19 16:40:00,1.9699,1.9701,1.9698,1.96995,485100000.0
2008-06-19 16:41:00,1.9699,1.97,1.96985,1.96985,378600000.0
2008-06-19 16:42:00,1.96985,1.9701,1.9697,1.97,607800000.0
2008-06-19 16:43:00,1.9699,1.9702,1.9699,1.9701,621100000.0
2008-06-19 16:44:00,1.9701,1.97095,1.9701,1.9709,780099999.0
2008-06-19 16:45:00,1.97085,1.9712,1.97085,1.97115,633900001.0
2008-06-19 16:46:00,1.97115,1.9712,1.9704,1.9708,595300000.0
2008-06-19 16:47:00,1.9708,1.97105,1.9708,1.97105,641799999.0
2008-06-19 16:48:00,1.9711,1.9712,1.971,1.9711,769200000.0
2008-06-19 16:49:00,1.9711,1.9715,1.971,1.9713,473800000.0
2008-06-19 16:50:00,1.97135,1.9715,1.9711,1.9711,592000000.0
2008-06-19 16:51:00,1.9711,1.9713,1.971,1.9711,574100000.0
2008-06-19 16:52:00,1.9711,1.9712,1.97105,1.9711,561800000.0
2008-06-19 16:53:00,1.9712,1.9712,1.971,1.97115,694400000.0
2008-06-19 16:54:00,1.9712,1.9712,1.971,1.9711,367500000.0
2008-06-19 16:55:00,1.9711,1.97125,1.9708,1.97095,554200000.0
2008-06-19 16:56:00,1.971,1.9714,1.97095,1.9712,328400000.0
2008-06-19 16:57:00,1.97125,1.9713,1.971,1.9712,394700000.0
2008-06-19 16:58:00,1.9712,1.9713,1.9711,1.9713,454600000.0
2008-06-19 16:59:00,1.9713,1.9715,1.971,1.971,644500000.0
2008-06-19 17:00:00,1.9711,1.9711,1.9707,1.9708,532500001.0
2008-06-19 17:01:00,1.97075,1.9708,1.9706,1.9707,520700000.0
2008-06-19 17:02:00,1.9707,1.9708,1.9706,1.9706,591800000.0
2008-06-19 17:03:00,1.9706,1.9707,1.9701,1.9702,803000000.0
2008-06-19 17:04:00,1.9702,1.9706,1.9702,1.9703,375900000.0
2008-06-19 17:05:00,1.97035,1.9706,1.9702,1.9706,444800000.0
2008-06-19 17:06:00,1.97075,1.97155,1.9707,1.9715,509500000.0
2008-06-19 17:07:00,1.9715,1.9721,1.9715,1.972,625400000.0
2008-06-19 17:08:00,1.972,1.972,1.9718,1.972,513100000.0
2008-06-19 17:09:00,1.972,1.9721,1.9718,1.9718,475100000.0
2008-06-19 17:10:00,1.9718,1.972,1.9718,1.972,307100000.0
2008-06-19 17:11:00,1.972,1.9723,1.9719,1.9721,338800000.0
2008-06-19 17:12:00,1.9721,1.9721,1.9716,1.9718,392700000.0
2008-06-19 17:13:00,1.9718,1.9722,1.9717,1.9717,612400000.0
2008-06-19 17:14:00,1.9717,1.972,1.9717,1.9718,455700000.0
2008-06-19 17:15:00,1.9718,1.972,1.97165,1.9718,351600000.0
2008-06-19 17:16:00,1.9718,1.972,1.9717,1.972,558200000.0
2008-06-19 17:17:00,1.972,1.972,1.9719,1.972,629100001.0
2008-06-19 17:18:00,1.972,1.9728,1.972,1.9727,737000000.0
2008-06-19 17:19:00,1.9727,1.9727,1.9723,1.9723,646900000.0
2008-06-19 17:20:00,1.9723,1.9724,1.9723,1.9724,301100000.0
2008-06-19 17:21:00,1.9724,1.9726,1.9724,1.9725,504600000.0
2008-06-19 17:22:00,1.9725,1.9725,1.9723,1.9723,389000000.0
2008-06-19 17:23:00,1.9723,1.97245,1.9723,1.9724,616400000.0
2008-06-19 17:24:00,1.9724,1.9724,1.9714,1.9714,686000000.0
2008-06-19 17:25:00,1.97135,1.9715,1.9711,1.9712,1140500002.0
2008-06-19 17:26:00,1.9712,1.9718,1.9712,1.9717,659799999.0
2008-06-19 17:27:00,1.9717,1.9719,1.9717,1.9718,418300000.0
2008-06-19 17:28:00,1.9719,1.9721,1.9716,1.9718,636100001.0
2008-06-19 17:29:00,1.9718,1.9719,1.9716,1.9716,581700000.0
2008-06-19 17:30:00,1.9716,1.9719,1.9712,1.9714,786000001.0
2008-06-19 17:31:00,1.97145,1.9716,1.9713,1.9715,404800000.0
2008-06-19 17:32:00,1.9715,1.9721,1.9715,1.972,552000000.0
2008-06-19 17:33:00,1.972,1.972,1.9717,1.9717,487100000.0
2008-06-19 17:34:00,1.9717,1.9717,1.9712,1.9713,701000000.0
2008-06-19 17:35:00,1.9713,1.9716,1.9713,1.9715,538200000.0
2008-06-19 17:36:00,1.9715,1.9715,1.97115,1.9713,511800002.0
2008-06-19 17:37:00,1.9713,1.9714,1.97105,1.97105,826200000.0
2008-06-19 17:38:00,1.97105,1.9713,1.971,1.9713,332600001.0
2008-06-19 17:39:00,1.97125,1.9714,1.9711,1.9714,626799999.0
2008-06-19 17:40:00,1.9714,1.9715,1.9708,1.97105,1126599999.0
2008-06-19 17:41:00,1.971,1.9713,1.9709,1.9712,731700001.0
2008-06-19 17:42:00,1.9712,1.97175,1.9712,1.9717,788599999.0
2008-06-19 17:43:00,1.97175,1.9718,1.9717,1.9718,186900000.0
2008-06-19 17:44:00,1.9718,1.9718,1.9716,1.9716,613600000.0
2008-06-19 17:45:00,1.9716,1.9717,1.9715,1.9717,779700000.0
2008-06-19 17:46:00,1.9717,1.97175,1.9716,1.97175,712400000.0
2008-06-19 17:47:00,1.9718,1.97215,1.9718,1.97215,377700000.0
2008-06-19 17:48:00,1.9721,1.9721,1.97195,1.972,435900000.0
2008-06-19 17:49:00,1.972,1.9721,1.9718,1.97195,363900003.0
2008-06-19 17:50:00,1.97195,1.972,1.9717,1.9717,479500000.0
2008-06-19 17:51:00,1.9717,1.9719,1.9717,1.9719,455600000.0
2008-06-19 17:52:00,1.9719,1.97195,1.9716,1.9717,302100000.0
2008-06-19 17:53:00,1.9717,1.9717,1.9716,1.9717,242400000.0
2008-06-19 17:54:00,1.9716,1.9727,1.9716,1.97265,507400000.0
2008-06-19 17:55:00,1.97265,1.9729,1.9726,1.9727,263300000.0
2008-06-19 17:56:00,1.9727,1.9733,1.9727,1.9732,417400000.0
2008-06-19 17:57:00,1.9732,1.9736,1.9732,1.9733,697900000.0
2008-06-19 17:58:00,1.9733,1.97345,1.9729,1.9732,883300000.0
2008-06-19 17:59:00,1.9732,1.9732,1.9728,1.9728,448200000.0
2008-06-19 18:00:00,1.9728,1.9728,1.9725,1.9727,297200000.0
2008-06-19 18:01:00,1.9727,1.9732,1.97265,1.9731,296600000.0
2008-06-19 18:02:00,1.9731,1.9733,1.9729,1.973,263500000.0
2008-06-19 18:03:00,1.973,1.9743,1.973,1.9741,271300000.0
2008-06-19 18:04:00,1.9741,1.9742,1.9739,1.9739,246900000.0
2008-06-19 18:05:00,1.9739,1.9739,1.97355,1.9738,395600000.0
2008-06-19 18:06:00,1.9738,1.974,1.9736,1.974,207600000.0
2008-06-19 18:07:00,1.974,1.9742,1.97395,1.9742,469800001.0
2008-06-19 18:08:00,1.9742,1.9742,1.97395,1.9741,429800000.0
2008-06-19 18:09:00,1.9741,1.9742,1.97365,1.9738,262600000.0
2008-06-19 18:10:00,1.9738,1.974,1.9736,1.9736,416200000.0
2008-06-19 18:11:00,1.9736,1.9738,1.97355,1.9737,300500000.0
2008-06-19 18:12:00,1.9737,1.9737,1.97355,1.97355,139100000.0
2008-06-19 18:13:00,1.97355,1.9738,1.9735,1.9737,339500000.0
2008-06-19 18:14:00,1.9737,1.9737,1.97345,1.9736,140900000.0
2008-06-19 18:15:00,1.9736,1.9736,1.9735,1.97355,81100000.0
2008-06-19 18:16:00,1.97355,1.9736,1.9734,1.9734,162300000.0
2008-06-19 18:17:00,1.97345,1.9735,1.9734,1.9735,145700000.0
2008-06-19 18:18:00,1.9735,1.9735,1.9733,1.9734,134500000.0
2008-06-19 18:19:00,1.9734,1.9736,1.9732,1.9732,176600000.0
2008-06-19 18:20:00,1.9732,1.9733,1.97315,1.9732,121300000.0
2008-06-19 18:21:00,1.9732,1.9732,1.9728,1.9732,307900000.0
2008-06-19 18:22:00,1.9732,1.9733,1.9731,1.9732,285100000.0
2008-06-19 18:23:00,1.9732,1.9732,1.973,1.9732,230400000.0
2008-06-19 18:24:00,1.9732,1.9733,1.9729,1.9729,74200000.0
2008-06-19 18:25:00,1.9729,1.973,1.9727,1.9728,120700000.0
2008-06-19 18:26:00,1.9728,1.97335,1.9728,1.9732,195100000.0
2008-06-19 18:27:00,1.9732,1.9733,1.9727,1.9727,211600000.0
2008-06-19 18:28:00,1.9727,1.9727,1.9723,1.9723,201200000.0
2008-06-19 18:29:00,1.9723,1.9725,1.9723,1.9725,139600000.0
2008-06-19 18:30:00,1.9725,1.9727,1.9725,1.9727,33200000.0
2008-06-19 18:31:00,1.9727,1.97325,1.97265,1.97325,158800000.0
2008-06-19 18:32:00,1.9732,1.9732,1.9731,1.9731,74600000.0
2008-06-19 18:33:00,1.9731,1.97325,1.973,1.9732,95500000.0
2008-06-19 18:34:00,1.97325,1.97325,1.9732,1.9732,41800000.0
2008-06-19 18:35:00,1.9732,1.9732,1.9731,1.9731,82100000.0
2008-06-19 18:36:00,1.9732,1.9732,1.9731,1.97315,81800000.0
2008-06-19 18:37:00,1.9732,1.97355,1.9732,1.97355,101700000.0
2008-06-19 18:38:00,1.9736,1.97395,1.9736,1.9738,287000000.0
2008-06-19 18:39:00,1.9738,1.9738,1.9736,1.9736,278900000.0
2008-06-19 18:40:00,1.9736,1.9736,1.9736,1.9736,3200000.0
2008-06-19 18:41:00,1.9736,1.97365,1.9736,1.97365,198300000.0
2008-06-19 18:42:00,1.97365,1.97375,1.97365,1.97375,114400000.0
2008-06-19 18:43:00,1.97375,1.97375,1.9737,1.9737,66000000.0
2008-06-19 18:44:00,1.9737,1.9737,1.9734,1.9735,204100000.0
2008-06-19 18:45:00,1.9735,1.9735,1.97335,1.9734,199100002.0
2008-06-19 18:46:00,1.9734,1.9735,1.9734,1.9734,189900000.0
2008-06-19 18:47:00,1.9734,1.9736,1.9734,1.9735,116100000.0
2008-06-19 18:48:00,1.9735,1.9736,1.9735,1.9735,44000000.0
2008-06-19 18:49:00,1.9735,1.9736,1.9734,1.9735,79300000.0
2008-06-19 18:50:00,1.9735,1.97365,1.9732,1.97365,198700000.0
2008-06-19 18:51:00,1.9736,1.9736,1.9734,1.9734,167900000.0
2008-06-19 18:52:00,1.9734,1.9734,1.9731,1.9731,73700000.0
2008-06-19 18:53:00,1.973,1.973,1.9727,1.9727,171300000.0
2008-06-19 18:54:00,1.9727,1.9727,1.9727,1.9727,123800000.0
2008-06-19 18:55:00,1.9727,1.9727,1.9726,1.97265,156100000.0
2008-06-19 18:56:00,1.97265,1.97265,1.9726,1.9726,148600000.0
2008-06-19 18:57:00,1.9726,1.973,1.9726,1.9729,337900000.0
2008-06-19 18:58:00,1.9729,1.9731,1.9729,1.9731,59100000.0
2008-06-19 18:59:00,1.97315,1.9733,1.973,1.973,340100000.0
2008-06-19 19:00:00,1.973,1.9733,1.973,1.9732,168800000.0
2008-06-19 19:01:00,1.9732,1.9734,1.9731,1.9731,310600000.0
2008-06-19 19:02:00,1.9731,1.9733,1.9731,1.9731,283900000.0
2008-06-19 19:03:00,1.9731,1.97325,1.9731,1.9732,163700000.0
2008-06-19 19:04:00,1.9732,1.9733,1.9731,1.9731,390800000.0
2008-06-19 19:05:00,1.9731,1.9731,1.9731,1.9731,111600000.0
2008-06-19 19:06:00,1.9731,1.9733,1.9731,1.9732,13700000.0
2008-06-19 19:07:00,1.9732,1.9733,1.9731,1.9731,46700000.0
2008-06-19 19:08:00,1.9732,1.9734,1.9731,1.9732,45100000.0
2008-06-19 19:09:00,1.9734,1.9734,1.9732,1.9733,51800000.0
2008-06-19 19:10:00,1.9733,1.9733,1.9732,1.9733,61600000.0
2008-06-19 19:11:00,1.9733,1.9736,1.9732,1.9736,154700000.0
2008-06-19 19:12:00,1.9736,1.9737,1.9735,1.9737,206400000.0
2008-06-19 19:13:00,1.9737,1.9742,1.9737,1.97415,150900000.0
2008-06-19 19:14:00,1.97415,1.9742,1.97385,1.9741,132300000.0
2008-06-19 19:15:00,1.9741,1.97415,1.974,1.97405,134100000.0
2008-06-19 19:16:00,1.97405,1.97405,1.9737,1.974,264600000.0
2008-06-19 19:17:00,1.974,1.9742,1.974,1.97415,142200000.0
2008-06-19 19:18:00,1.97415,1.9743,1.97405,1.97415,367100000.0
2008-06-19 19:19:00,1.97415,1.9742,1.9741,1.97415,181800000.0
2008-06-19 19:20:00,1.9741,1.9741,1.97405,1.9741,276700000.0
2008-06-19 19:21:00,1.9741,1.9741,1.9738,1.9739,409100000.0
2008-06-19 19:22:00,1.9739,1.974,1.9739,1.974,94800000.0
2008-06-19 19:23:00,1.974,1.9742,1.9739,1.9742,144600000.0
2008-06-19 19:24:00,1.97415,1.97415,1.974,1.9741,56000000.0
2008-06-19 19:25:00,1.9741,1.9741,1.9739,1.97405,106800000.0
2008-06-19 19:26:00,1.974,1.97405,1.97395,1.97405,76100000.0
2008-06-19 19:27:00,1.97405,1.9742,1.9739,1.974,91000000.0
2008-06-19 19:28:00,1.9742,1.97435,1.9741,1.9741,97099998.0
2008-06-19 19:29:00,1.9741,1.9741,1.9741,1.9741,15000000.0
2008-06-19 19:30:00,1.9741,1.9741,1.974,1.9741,19800000.0
2008-06-19 19:31:00,1.9741,1.9741,1.9737,1.9737,134000000.0
2008-06-19 19:32:00,1.9737,1.9737,1.9737,1.9737,23900000.0
2008-06-19 19:33:00,1.9737,1.9737,1.9736,1.9737,87900000.0
2008-06-19 19:34:00,1.9737,1.9737,1.9736,1.9737,242900000.0
2008-06-19 19:35:00,1.9737,1.9742,1.9737,1.97415,89400000.0
2008-06-19 19:36:00,1.9741,1.97415,1.974,1.974,83800000.0
2008-06-19 19:37:00,1.974,1.9741,1.974,1.97405,61600000.0
2008-06-19 19:38:00,1.9741,1.9741,1.97385,1.97385,90700000.0
2008-06-19 19:39:00,1.97385,1.97395,1.97385,1.97385,59600000.0
2008-06-19 19:40:00,1.97385,1.97385,1.97385,1.97385,2600000.0
2008-06-19 19:41:00,1.97385,1.97385,1.97375,1.9738,101400000.0
2008-06-19 19:42:00,1.9738,1.97405,1.9738,1.974,127600000.0
2008-06-19 19:43:00,1.97395,1.9741,1.97395,1.9741,25700000.0
2008-06-19 19:44:00,1.9741,1.97425,1.9741,1.97425,78300000.0
2008-06-19 19:45:00,1.9742,1.97425,1.9742,1.9742,47000000.0
2008-06-19 19:46:00,1.97425,1.97425,1.974,1.974,94600000.0
2008-06-19 19:47:00,1.9739,1.97405,1.9739,1.974,190300000.0
2008-06-19 19:48:00,1.974,1.97405,1.974,1.974,31400000.0
2008-06-19 19:49:00,1.974,1.9741,1.974,1.974,247800000.0
2008-06-19 19:50:00,1.974,1.9741,1.97375,1.9741,190400000.0
2008-06-19 19:51:00,1.9741,1.97415,1.974,1.97405,291900000.0
2008-06-19 19:52:00,1.97405,1.97415,1.97405,1.97415,59000000.0
2008-06-19 19:53:00,1.97415,1.97415,1.97415,1.97415,33600000.0
2008-06-19 19:54:00,1.97415,1.9742,1.97405,1.97415,78000000.0
2008-06-19 19:55:00,1.97415,1.9744,1.97415,1.9743,115700000.0
2008-06-19 19:56:00,1.9743,1.9745,1.9742,1.9743,165900000.0
2008-06-19 19:57:00,1.97425,1.9744,1.97405,1.9742,286400000.0
2008-06-19 19:58:00,1.9742,1.9743,1.9741,1.9742,53700000.0
2008-06-19 19:59:00,1.9742,1.9743,1.9741,1.9742,63600000.0
2008-06-19 20:00:00,1.9742,1.97425,1.9741,1.9742,141600000.0
2008-06-19 20:01:00,1.97425,1.9744,1.97425,1.9743,92800000.0
2008-06-19 20:02:00,1.9743,1.97435,1.9743,1.97435,52300000.0
2008-06-19 20:03:00,1.97435,1.97435,1.9743,1.9743,106100000.0
2008-06-19 20:04:00,1.9743,1.9743,1.9741,1.9741,132800000.0
2008-06-19 20:05:00,1.9741,1.9743,1.974,1.9741,258100000.0
2008-06-19 20:06:00,1.9741,1.97415,1.974,1.97415,70500000.0
2008-06-19 20:07:00,1.9741,1.97415,1.97385,1.974,107600000.0
2008-06-19 20:08:00,1.97395,1.97405,1.97395,1.974,71100000.0
2008-06-19 20:09:00,1.974,1.9741,1.9739,1.9741,97500000.0
2008-06-19 20:10:00,1.9741,1.97415,1.9741,1.97415,41400000.0
2008-06-19 20:11:00,1.97415,1.9743,1.97415,1.9742,57900000.0
2008-06-19 20:12:00,1.9742,1.97425,1.9742,1.97425,57000000.0
2008-06-19 20:13:00,1.9742,1.97425,1.9742,1.9742,41100000.0
2008-06-19 20:14:00,1.9742,1.9743,1.9742,1.9743,38200000.0
2008-06-19 20:15:00,1.9743,1.9743,1.9742,1.9742,38100000.0
2008-06-19 20:16:00,1.9742,1.9743,1.9741,1.9741,106400000.0
2008-06-19 20:17:00,1.9741,1.97415,1.974,1.9741,221700000.0
2008-06-19 20:18:00,1.9741,1.9743,1.9741,1.9741,207300000.0
2008-06-19 20:19:00,1.9741,1.97415,1.9741,1.97415,75800000.0
2008-06-19 20:20:00,1.97415,1.9742,1.9741,1.97415,86100000.0
2008-06-19 20:21:00,1.97415,1.9743,1.97415,1.97425,196800000.0
2008-06-19 20:22:00,1.97425,1.97425,1.97395,1.97395,111300000.0
2008-06-19 20:23:00,1.97395,1.97405,1.97395,1.97395,69000000.0
2008-06-19 20:24:00,1.974,1.97405,1.97375,1.97375,95700000.0
2008-06-19 20:25:00,1.97375,1.97375,1.9735,1.97355,175800000.0
2008-06-19 20:26:00,1.97355,1.97385,1.9735,1.9736,218300000.0
2008-06-19 20:27:00,1.97355,1.9736,1.9733,1.9734,144500000.0
2008-06-19 20:28:00,1.9734,1.97345,1.97325,1.97325,126300000.0
2008-06-19 20:29:00,1.97325,1.97325,1.97305,1.9731,265700000.0
2008-06-19 20:30:00,1.9731,1.9735,1.973,1.9735,143000000.0
2008-06-19 20:31:00,1.9735,1.97405,1.9734,1.97405,152600000.0
2008-06-19 20:32:00,1.97405,1.97405,1.9739,1.97395,85800000.0
2008-06-19 20:33:00,1.97395,1.97395,1.9736,1.9736,155000000.0
2008-06-19 20:34:00,1.9736,1.9736,1.9734,1.9735,173500000.0
2008-06-19 20:35:00,1.9735,1.9735,1.9735,1.9735,23000000.0
2008-06-19 20:36:00,1.9735,1.9736,1.97345,1.97355,92200000.0
2008-06-19 20:37:00,1.97355,1.9736,1.9735,1.97355,31500000.0
2008-06-19 20:38:00,1.9735,1.9735,1.9735,1.9735,60200000.0
2008-06-19 20:39:00,1.9735,1.9735,1.9734,1.9734,54800000.0
2008-06-19 20:40:00,1.9734,1.97345,1.9734,1.9734,147400000.0
2008-06-19 20:41:00,1.9734,1.9734,1.97325,1.9733,55800000.0
2008-06-19 20:42:00,1.9733,1.9733,1.9732,1.97325,65600000.0
2008-06-19 20:43:00,1.97325,1.97325,1.9732,1.97325,75400000.0
2008-06-19 20:44:00,1.97325,1.97325,1.97325,1.97325,1000000.0
2008-06-19 20:45:00,1.97325,1.9734,1.9732,1.9734,118000000.0
2008-06-19 20:46:00,1.9734,1.9735,1.97315,1.97315,179100000.0
2008-06-19 20:47:00,1.9732,1.9732,1.97305,1.9732,67500000.0
2008-06-19 20:48:00,1.9732,1.9732,1.97315,1.9732,38100000.0
2008-06-19 20:49:00,1.97325,1.97335,1.9732,1.97335,34400000.0
2008-06-19 20:50:00,1.97335,1.97355,1.97335,1.97355,20300000.0
2008-06-19 20:51:00,1.97355,1.97365,1.9735,1.9736,184800000.0
2008-06-19 20:52:00,1.9736,1.97365,1.9735,1.9735,86100000.0
2008-06-19 20:53:00,1.9735,1.9736,1.9735,1.9735,109200000.0
2008-06-19 20:54:00,1.9735,1.9737,1.9735,1.97365,63800000.0
2008-06-19 20:55:00,1.97365,1.9738,1.97365,1.9738,82500000.0
2008-06-19 20:56:00,1.97375,1.9739,1.97375,1.9738,127500000.0
2008-06-19 20:57:00,1.9738,1.97385,1.9737,1.9738,77600000.0
2008-06-19 20:58:00,1.9739,1.9739,1.97365,1.97365,66700000.0
2008-06-19 20:59:00,1.9736,1.97365,1.9735,1.9735,191200000.0
2008-06-19 21:00:00,1.9735,1.97355,1.97325,1.97325,131600000.0
2008-06-19 21:01:00,1.97325,1.97325,1.9729,1.973,156900000.0
2008-06-19 21:02:00,1.973,1.97305,1.9728,1.9728,313600000.0
2008-06-19 21:03:00,1.9728,1.97335,1.97245,1.97335,312800000.0
2008-06-19 21:04:00,1.97345,1.97345,1.9727,1.9731,189700000.0
2008-06-19 21:05:00,1.9731,1.9734,1.9731,1.9734,177900000.0
2008-06-19 21:06:00,1.97335,1.9735,1.97335,1.9734,76100000.0
2008-06-19 21:07:00,1.9734,1.9736,1.9733,1.9734,58000000.0
2008-06-19 21:08:00,1.97335,1.97345,1.97325,1.9734,45400000.0
2008-06-19 21:09:00,1.9734,1.9736,1.9734,1.9736,78900000.0
2008-06-19 21:10:00,1.9736,1.9736,1.97355,1.9736,29000000.0
2008-06-19 21:11:00,1.9736,1.9736,1.9732,1.97325,104600000.0
2008-06-19 21:12:00,1.97325,1.97325,1.973,1.97305,36700000.0
2008-06-19 21:13:00,1.9731,1.9731,1.973,1.97305,23800000.0
2008-06-19 21:14:00,1.97305,1.9731,1.97305,1.9731,69000000.0
2008-06-19 21:15:00,1.9731,1.9731,1.973,1.97305,102200000.0
2008-06-19 21:16:00,1.97305,1.97305,1.97285,1.9729,37700000.0
2008-06-19 21:17:00,1.9729,1.9729,1.97285,1.97285,65700000.0
2008-06-19 21:18:00,1.97285,1.973,1.9728,1.9728,23400000.0
2008-06-19 21:19:00,1.9728,1.9728,1.97275,1.97275,32300000.0
2008-06-19 21:20:00,1.97258,1.97276,1.97247,1.97252,43400000.0
2008-06-19 21:21:00,1.97275,1.9728,1.9727,1.9728,81700000.0
2008-06-19 21:22:00,1.9728,1.9731,1.9728,1.9731,114000000.0
2008-06-19 21:23:00,1.97295,1.97295,1.9729,1.9729,23500000.0
2008-06-19 21:24:00,1.9729,1.9729,1.9728,1.97285,71000000.0
2008-06-19 21:25:00,1.97285,1.97295,1.9728,1.9728,108400000.0
2008-06-19 21:26:00,1.97285,1.97285,1.9726,1.97275,69500000.0
2008-06-19 21:27:00,1.97275,1.97275,1.9726,1.9726,95300000.0
2008-06-19 21:28:00,1.9726,1.9726,1.9726,1.9726,79600000.0
2008-06-19 21:29:00,1.9726,1.9726,1.9726,1.9726,139000000.0
2008-06-19 21:30:00,1.9726,1.97265,1.972,1.9722,424000000.0
2008-06-19 21:31:00,1.9722,1.9726,1.97215,1.9726,154600000.0
2008-06-19 21:32:00,1.9726,1.9727,1.9724,1.97245,174900000.0
2008-06-19 21:33:00,1.97245,1.9725,1.9724,1.9724,117500000.0
2008-06-19 21:34:00,1.97245,1.97245,1.9724,1.9724,21900000.0
2008-06-19 21:35:00,1.9724,1.9725,1.9724,1.9725,83800000.0
2008-06-19 21:36:00,1.9725,1.9726,1.97245,1.9725,87000000.0
2008-06-19 21:37:00,1.9725,1.9726,1.97245,1.97245,43000000.0
2008-06-19 21:38:00,1.97245,1.97245,1.9721,1.97215,91700000.0
2008-06-19 21:39:00,1.97215,1.9722,1.97215,1.9722,18400000.0
2008-06-19 21:40:00,1.9722,1.9722,1.972,1.9721,84500000.0
2008-06-19 21:41:00,1.97215,1.9722,1.9721,1.97215,29900000.0
2008-06-19 21:42:00,1.97215,1.97215,1.9719,1.9719,104700000.0
2008-06-19 21:43:00,1.9719,1.9723,1.9719,1.9722,131800000.0
2008-06-19 21:44:00,1.9722,1.9724,1.9722,1.9723,101700000.0
2008-06-19 21:45:00,1.9723,1.9723,1.9721,1.9722,82300000.0
2008-06-19 21:46:00,1.9722,1.9722,1.9721,1.9722,89300000.0
2008-06-19 21:47:00,1.9722,1.9722,1.972,1.97205,43800000.0
2008-06-19 21:48:00,1.9721,1.9721,1.9721,1.9721,2000000.0
2008-06-19 21:49:00,1.9721,1.9721,1.9721,1.9721,22000000.0
2008-06-19 21:50:00,1.9721,1.9721,1.97205,1.97205,16600000.0
2008-06-19 21:51:00,1.97205,1.97205,1.97205,1.97205,18000000.0
2008-06-19 21:52:00,1.97215,1.9722,1.97205,1.9722,30100000.0
2008-06-19 21:53:00,1.9722,1.9722,1.9722,1.9722,25000000.0
2008-06-19 21:54:00,1.9722,1.97225,1.9722,1.97225,52800000.0
2008-06-19 21:55:00,1.97225,1.9724,1.97215,1.9722,43700000.0
2008-06-19 21:56:00,1.97215,1.9722,1.97215,1.97215,25700000.0
2008-06-19 21:57:00,1.97215,1.97225,1.97215,1.97225,43800000.0
2008-06-19 21:58:00,1.97225,1.97225,1.9722,1.9722,23100000.0
2008-06-19 21:59:00,1.9722,1.97225,1.9722,1.9722,176200000.0
2008-06-19 22:00:00,1.9722,1.97235,1.972,1.972,204900000.0
2008-06-19 22:01:00,1.972,1.9722,1.972,1.972,99100000.0
2008-06-19 22:02:00,1.9721,1.9721,1.9719,1.972,30000000.0
2008-06-19 22:03:00,1.972,1.972,1.9719,1.972,22400000.0
2008-06-19 22:04:00,1.972,1.97205,1.9719,1.97205,70400000.0
2008-06-19 22:05:00,1.9721,1.9721,1.972,1.972,19300000.0
2008-06-19 22:06:00,1.972,1.9721,1.972,1.9721,19900000.0
2008-06-19 22:07:00,1.9721,1.97215,1.972,1.9721,41500000.0
2008-06-19 22:08:00,1.9721,1.9721,1.972,1.97205,19000000.0
2008-06-19 22:09:00,1.97205,1.9722,1.972,1.972,19200000.0
2008-06-19 22:10:00,1.97195,1.9721,1.9719,1.9721,43800000.0
2008-06-19 22:11:00,1.9721,1.97235,1.9721,1.97225,62500000.0
2008-06-19 22:12:00,1.97225,1.97225,1.9721,1.9722,18500000.0
2008-06-19 22:13:00,1.9722,1.9722,1.9721,1.9722,46100000.0
2008-06-19 22:14:00,1.9723,1.9723,1.9723,1.9723,11000000.0
2008-06-19 22:15:00,1.9722,1.97235,1.9722,1.9723,18000000.0
2008-06-19 22:16:00,1.9723,1.9723,1.9723,1.9723,2000000.0
2008-06-19 22:17:00,1.9723,1.97235,1.9721,1.97235,41400000.0
2008-06-19 22:18:00,1.97235,1.97235,1.9722,1.9722,8000000.0
2008-06-19 22:19:00,1.9722,1.9722,1.9722,1.9722,4000000.0
2008-06-19 22:20:00,1.9722,1.97235,1.9722,1.97235,29000000.0
2008-06-19 22:21:00,1.97235,1.97235,1.9722,1.9722,50700000.0
2008-06-19 22:22:00,1.9722,1.97235,1.9722,1.9722,10600000.0
2008-06-19 22:23:00,1.97215,1.97215,1.97215,1.97215,3300000.0
2008-06-19 22:24:00,1.9722,1.9722,1.9721,1.9722,46900000.0
2008-06-19 22:25:00,1.9722,1.9722,1.9722,1.9722,19600000.0
2008-06-19 22:26:00,1.9722,1.9723,1.9722,1.97225,48000000.0
2008-06-19 22:27:00,1.97225,1.9725,1.97225,1.97245,21700000.0
2008-06-19 22:28:00,1.97245,1.97245,1.97245,1.97245,4000000.0
2008-06-19 22:29:00,1.97245,1.9726,1.97245,1.9726,26100000.0
2008-06-19 22:30:00,1.9726,1.97265,1.9724,1.9725,62800000.0
2008-06-19 22:31:00,1.9725,1.9725,1.9723,1.9724,50300000.0
2008-06-19 22:32:00,1.9724,1.9724,1.9722,1.9723,111900000.0
2008-06-19 22:33:00,1.97225,1.9725,1.9722,1.9723,109300000.0
2008-06-19 22:34:00,1.9723,1.9725,1.9722,1.9723,42500000.0
2008-06-19 22:35:00,1.9723,1.9723,1.9722,1.9722,34300000.0
2008-06-19 22:36:00,1.9722,1.97225,1.9722,1.9722,51000000.0
2008-06-19 22:37:00,1.9722,1.97225,1.9722,1.97225,33100000.0
2008-06-19 22:38:00,1.97225,1.9723,1.9722,1.9722,40400000.0
2008-06-19 22:39:00,1.9723,1.97255,1.97225,1.97225,86600000.0
2008-06-19 22:40:00,1.97225,1.97245,1.97225,1.97245,18800000.0
2008-06-19 22:41:00,1.97245,1.97245,1.9723,1.9723,21500000.0
2008-06-19 22:42:00,1.9723,1.9725,1.9722,1.9725,66400000.0
2008-06-19 22:43:00,1.9725,1.9725,1.9725,1.9725,15800000.0
2008-06-19 22:44:00,1.97245,1.9725,1.9724,1.97245,37400000.0
2008-06-19 22:45:00,1.9725,1.9725,1.9724,1.9725,50500000.0
2008-06-19 22:46:00,1.97231,1.97253,1.97215,1.97215,20200000.0
2008-06-19 22:47:00,1.9725,1.9725,1.9722,1.9722,24200000.0
2008-06-19 22:48:00,1.9722,1.9723,1.9722,1.97225,60000000.0
2008-06-19 22:49:00,1.9723,1.9723,1.9723,1.9723,2000000.0
2008-06-19 22:50:00,1.97235,1.97245,1.9723,1.97245,39900000.0
2008-06-19 22:51:00,1.97245,1.97245,1.9722,1.97235,56800000.0
2008-06-19 22:52:00,1.97235,1.97235,1.97235,1.97235,6000000.0
2008-06-19 22:53:00,1.97235,1.97235,1.9722,1.9722,64000000.0
2008-06-19 22:54:00,1.9722,1.97225,1.9722,1.9722,73500000.0
2008-06-19 22:55:00,1.9722,1.97225,1.9722,1.9722,24200000.0
2008-06-19 22:56:00,1.9723,1.9723,1.9722,1.9722,21500000.0
2008-06-19 22:57:00,1.9722,1.9722,1.9721,1.9722,65200000.0
2008-06-19 22:58:00,1.9722,1.97225,1.9722,1.97225,67500000.0
2008-06-19 22:59:00,1.97225,1.97225,1.9722,1.9722,22300000.0
2008-06-19 23:00:00,1.9722,1.9722,1.97195,1.9721,29300000.0
2008-06-19 23:01:00,1.97215,1.9723,1.97215,1.9723,8900000.0
2008-06-19 23:02:00,1.9723,1.9723,1.9722,1.9722,43600000.0
2008-06-19 23:03:00,1.9722,1.9723,1.9722,1.9722,10400000.0
2008-06-19 23:04:00,1.9723,1.9723,1.9723,1.9723,11200000.0
2008-06-19 23:05:00,1.9721,1.9722,1.9721,1.9722,15600000.0
2008-06-19 23:06:00,1.9723,1.9723,1.97215,1.9722,23200000.0
2008-06-19 23:07:00,1.972,1.972,1.972,1.972,1000000.0
2008-06-19 23:08:00,1.9721,1.9723,1.9721,1.9722,25000000.0
2008-06-19 23:09:00,1.97205,1.97205,1.972,1.972,2000000.0
2008-06-19 23:10:00,1.972,1.972,1.972,1.972,1000000.0
2008-06-19 23:11:00,1.972,1.9723,1.972,1.9721,18800000.0
2008-06-19 23:12:00,1.9719,1.9719,1.9719,1.9719,1000000.0
2008-06-19 23:13:00,1.9719,1.9721,1.9719,1.972,14500000.0
2008-06-19 23:14:00,1.972,1.972,1.97185,1.9719,4400000.0
2008-06-19 23:15:00,1.972,1.97215,1.972,1.97215,10800000.0
2008-06-19 23:16:00,1.97205,1.97221,1.97187,1.97221,35000000.0
2008-06-19 23:17:00,1.97187,1.97215,1.97187,1.97188,30300000.0
2008-06-19 23:18:00,1.97195,1.9722,1.97195,1.9722,8200000.0
2008-06-19 23:19:00,1.97225,1.9723,1.9722,1.9722,6000000.0
2008-06-19 23:20:00,1.9722,1.9722,1.9721,1.9722,5000000.0
2008-06-19 23:21:00,1.9721,1.9722,1.9721,1.9721,9000000.0
2008-06-19 23:22:00,1.97199,1.97214,1.97187,1.97187,17000000.0
2008-06-19 23:23:00,1.9721,1.9721,1.9721,1.9721,4000000.0
2008-06-19 23:24:00,1.97215,1.97225,1.9721,1.9721,7000000.0
2008-06-19 23:25:00,1.97215,1.97215,1.9721,1.9721,10000000.0
2008-06-19 23:26:00,1.9721,1.9721,1.9721,1.9721,7800000.0
2008-06-19 23:27:00,1.97178,1.97201,1.97167,1.97167,121700000.0
2008-06-19 23:28:00,1.972,1.97225,1.972,1.97225,15000000.0
2008-06-19 23:29:00,1.9722,1.9724,1.9721,1.9722,33800000.0
2008-06-19 23:30:00,1.9722,1.9722,1.9722,1.9722,61800000.0
2008-06-19 23:31:00,1.9722,1.9722,1.9722,1.9722,5600000.0
2008-06-19 23:32:00,1.9722,1.9722,1.9721,1.9721,11800000.0
2008-06-19 23:33:00,1.9721,1.9722,1.9721,1.9722,47500000.0
2008-06-19 23:34:00,1.9722,1.97235,1.9721,1.97235,23400000.0
2008-06-19 23:35:00,1.97235,1.97245,1.97235,1.97245,6000000.0
2008-06-19 23:36:00,1.9725,1.9725,1.97245,1.97245,3000000.0
2008-06-19 23:37:00,1.97245,1.9725,1.97245,1.97245,5000000.0
2008-06-19 23:38:00,1.9724,1.9724,1.9722,1.9722,10400000.0
2008-06-19 23:39:00,1.9722,1.9724,1.97215,1.9724,17100000.0
2008-06-19 23:40:00,1.9724,1.9724,1.9724,1.9724,8400000.0
2008-06-19 23:41:00,1.97267,1.9727,1.97224,1.97224,86500000.0
2008-06-19 23:42:00,1.9724,1.9725,1.9722,1.9725,50000000.0
2008-06-19 23:43:00,1.9725,1.9725,1.9722,1.9722,34600000.0
2008-06-19 23:44:00,1.9719,1.9722,1.9719,1.9722,35300000.0
2008-06-19 23:45:00,1.9722,1.9722,1.9721,1.9721,6600000.0
2008-06-19 23:46:00,1.9721,1.9722,1.9719,1.9719,35400000.0
2008-06-19 23:47:00,1.9719,1.9721,1.9719,1.9721,62800000.0
2008-06-19 23:48:00,1.972,1.972,1.9719,1.9719,32100000.0
2008-06-19 23:49:00,1.972,1.9723,1.972,1.97225,12000000.0
2008-06-19 23:50:00,1.9723,1.9724,1.9721,1.9722,21300000.0
2008-06-19 23:51:00,1.9723,1.9724,1.9722,1.97235,18200000.0
2008-06-19 23:52:00,1.9722,1.9723,1.9721,1.9722,14200000.0
2008-06-19 23:53:00,1.9721,1.9721,1.9721,1.9721,4900000.0
2008-06-19 23:54:00,1.9721,1.9721,1.9721,1.9721,1000000.0
2008-06-19 23:55:00,1.9721,1.9721,1.9721,1.9721,5600000.0
2008-06-19 23:56:00,1.972,1.972,1.972,1.972,2000000.0
2008-06-19 23:57:00,1.972,1.9721,1.972,1.9721,13800000.0
2008-06-19 23:58:00,1.9721,1.9721,1.9721,1.9721,2800000.0
2008-06-19 23:59:00,1.972,1.9721,1.972,1.9721,15100000.0
2008-06-20 00:00:00,1.9721,1.9721,1.9721,1.9721,11200000.0
2008-06-20 00:01:00,1.9721,1.9721,1.9721,1.9721,39700000.0
2008-06-20 00:02:00,1.9721,1.9721,1.9721,1.9721,10400000.0
2008-06-20 00:03:00,1.972,1.9721,1.972,1.9721,14100000.0
2008-06-20 00:04:00,1.9721,1.9721,1.9721,1.9721,1000000.0
2008-06-20 00:05:00,1.972,1.9721,1.972,1.9721,17400000.0
2008-06-20 00:06:00,1.9721,1.9721,1.9721,1.9721,8900000.0
2008-06-20 00:07:00,1.9721,1.9721,1.9721,1.9721,3000000.0
2008-06-20 00:08:00,1.9721,1.9721,1.9721,1.9721,12000000.0
2008-06-20 00:09:00,1.972,1.9721,1.972,1.9721,4800000.0
2008-06-20 00:10:00,1.9723,1.9723,1.9719,1.9719,67500000.0
2008-06-20 00:11:00,1.9719,1.9722,1.9719,1.9719,80700000.0
2008-06-20 00:12:00,1.9719,1.972,1.9719,1.972,31300000.0
2008-06-20 00:13:00,1.972,1.972,1.972,1.972,1000000.0
2008-06-20 00:14:00,1.972,1.972,1.972,1.972,1000000.0
2008-06-20 00:15:00,1.972,1.972,1.9719,1.9719,15300000.0
2008-06-20 00:16:00,1.9719,1.972,1.9719,1.972,16100000.0
2008-06-20 00:17:00,1.9719,1.9719,1.9719,1.9719,43799999.0
2008-06-20 00:18:00,1.9719,1.972,1.9719,1.972,24600000.0
2008-06-20 00:19:00,1.972,1.972,1.972,1.972,3200000.0
2008-06-20 00:20:00,1.97178,1.97204,1.97178,1.97178,140300000.0
2008-06-20 00:21:00,1.97222,1.97222,1.97185,1.97185,189699999.0
2008-06-20 00:22:00,1.972,1.972,1.972,1.972,9900000.0
2008-06-20 00:23:00,1.97185,1.97218,1.97184,1.97192,218100000.0
2008-06-20 00:24:00,1.972,1.972,1.972,1.972,8800000.0
2008-06-20 00:25:00,1.972,1.972,1.9719,1.9719,29400000.0
2008-06-20 00:26:00,1.9719,1.972,1.9719,1.972,26000000.0
2008-06-20 00:27:00,1.972,1.972,1.972,1.972,3700000.0
2008-06-20 00:28:00,1.972,1.972,1.9719,1.9719,62000000.0
2008-06-20 00:29:00,1.9719,1.972,1.9718,1.9718,49700000.0
2008-06-20 00:30:00,1.9719,1.972,1.9719,1.972,35000000.0
2008-06-20 00:31:00,1.972,1.972,1.972,1.972,20600000.0
2008-06-20 00:32:00,1.972,1.972,1.972,1.972,14700000.0
2008-06-20 00:33:00,1.972,1.972,1.972,1.972,1000000.0
2008-06-20 00:34:00,1.972,1.972,1.972,1.972,3300000.0
2008-06-20 00:35:00,1.972,1.9721,1.972,1.9721,14000000.0
2008-06-20 00:36:00,1.9721,1.9721,1.972,1.972,16600000.0
2008-06-20 00:37:00,1.972,1.972,1.972,1.972,7000000.0
2008-06-20 00:38:00,1.972,1.972,1.9719,1.972,91100000.0
2008-06-20 00:39:00,1.972,1.9721,1.9719,1.9721,43400000.0
2008-06-20 00:40:00,1.9721,1.9721,1.972,1.972,32700000.0
2008-06-20 00:41:00,1.972,1.9721,1.972,1.9721,15500000.0
2008-06-20 00:42:00,1.97205,1.97205,1.97205,1.97205,1400000.0
2008-06-20 00:43:00,1.97208,1.97208,1.97178,1.97204,204200000.0
2008-06-20 00:44:00,1.9719,1.97202,1.97183,1.97183,72400000.0
2008-06-20 00:45:00,1.9721,1.9721,1.9721,1.9721,15200000.0
2008-06-20 00:46:00,1.97215,1.9723,1.97215,1.9723,31100000.0
2008-06-20 00:47:00,1.9723,1.9723,1.9721,1.9721,23600000.0
2008-06-20 00:48:00,1.9721,1.9721,1.972,1.9721,32800000.0
2008-06-20 00:49:00,1.972,1.9722,1.972,1.972,16400000.0
2008-06-20 00:50:00,1.972,1.9721,1.972,1.972,27400000.0
2008-06-20 00:51:00,1.972,1.97205,1.972,1.972,54800000.0
2008-06-20 00:52:00,1.9721,1.9721,1.9721,1.9721,3000000.0
2008-06-20 00:53:00,1.9719,1.97195,1.9719,1.97195,6400000.0
2008-06-20 00:54:00,1.972,1.972,1.9719,1.97195,64200000.0
2008-06-20 00:55:00,1.972,1.9721,1.9719,1.97205,36400000.0
2008-06-20 00:56:00,1.972,1.97215,1.972,1.97205,8900000.0
2008-06-20 00:57:00,1.9721,1.97215,1.9719,1.9719,64200000.0
2008-06-20 00:58:00,1.972,1.9721,1.972,1.972,12200000.0
2008-06-20 00:59:00,1.972,1.97215,1.972,1.9721,23900000.0
2008-06-20 01:00:00,1.9722,1.97225,1.9722,1.97225,2000000.0
2008-06-20 01:01:00,1.9721,1.97225,1.9721,1.97225,11900000.0
2008-06-20 01:02:00,1.97225,1.97225,1.9721,1.9721,7600000.0
2008-06-20 01:03:00,1.9719,1.9721,1.9719,1.9721,80900000.0
2008-06-20 01:04:00,1.972,1.9721,1.972,1.9721,13200000.0
2008-06-20 01:05:00,1.9722,1.9722,1.9721,1.9721,3000000.0
2008-06-20 01:06:00,1.9721,1.9722,1.9719,1.9721,62100000.0
2008-06-20 01:07:00,1.972,1.9721,1.972,1.9721,17700000.0
2008-06-20 01:08:00,1.9722,1.9723,1.9722,1.97225,10400000.0
2008-06-20 01:09:00,1.97225,1.97235,1.97225,1.97235,27900000.0
2008-06-20 01:10:00,1.9724,1.9724,1.9724,1.9724,31500000.0
2008-06-20 01:11:00,1.9724,1.9724,1.97225,1.97225,10800000.0
2008-06-20 01:12:00,1.97225,1.97225,1.97225,1.97225,6000000.0
2008-06-20 01:13:00,1.97225,1.97225,1.97225,1.97225,1000000.0
2008-06-20 01:14:00,1.9721,1.9723,1.9721,1.9723,3200000.0
2008-06-20 01:15:00,1.9722,1.9722,1.9719,1.9719,21700000.0
2008-06-20 01:16:00,1.9719,1.9719,1.97175,1.97185,42600000.0
2008-06-20 01:17:00,1.97185,1.97185,1.9718,1.9718,80200000.0
2008-06-20 01:18:00,1.9718,1.9718,1.9716,1.97165,48100000.0
2008-06-20 01:19:00,1.97165,1.9718,1.97165,1.97175,9300000.0
2008-06-20 01:20:00,1.9718,1.9718,1.9718,1.9718,26200000.0
2008-06-20 01:21:00,1.9718,1.97225,1.9718,1.972,81800000.0
2008-06-20 01:22:00,1.9721,1.97225,1.9721,1.9722,28900000.0
2008-06-20 01:23:00,1.9722,1.9723,1.9722,1.9722,72300000.0
2008-06-20 01:24:00,1.97225,1.97225,1.9722,1.9722,5400000.0
2008-06-20 01:25:00,1.9722,1.9722,1.9722,1.9722,7200000.0
2008-06-20 01:26:00,1.9722,1.9722,1.9722,1.9722,4800000.0
2008-06-20 01:27:00,1.9722,1.9722,1.9722,1.9722,16400000.0
2008-06-20 01:28:00,1.9722,1.9722,1.9722,1.9722,20100000.0
2008-06-20 01:29:00,1.97209,1.97224,1.97205,1.97205,28900000.0
2008-06-20 01:30:00,1.9722,1.9722,1.9722,1.9722,9100000.0
2008-06-20 01:31:00,1.9722,1.9723,1.9722,1.9723,43100000.0
2008-06-20 01:32:00,1.9723,1.9723,1.9722,1.9722,65700000.0
2008-06-20 01:33:00,1.9722,1.97225,1.9722,1.97225,79900000.0
2008-06-20 01:34:00,1.97225,1.9729,1.9722,1.97225,61300000.0
2008-06-20 01:35:00,1.97225,1.97225,1.97225,1.97225,16300000.0
2008-06-20 01:36:00,1.9724,1.9725,1.9724,1.9725,36100000.0
2008-06-20 01:37:00,1.9725,1.9725,1.9725,1.9725,10800000.0
2008-06-20 01:38:00,1.9725,1.9725,1.9725,1.9725,11900000.0
2008-06-20 01:39:00,1.9725,1.9725,1.9724,1.9724,122100000.0
2008-06-20 01:40:00,1.9725,1.9725,1.9722,1.9723,56700000.0
2008-06-20 01:41:00,1.9723,1.9724,1.9723,1.9723,13600000.0
2008-06-20 01:42:00,1.9723,1.9723,1.9723,1.9723,9000000.0
2008-06-20 01:43:00,1.9722,1.9722,1.9722,1.9722,1400000.0
2008-06-20 01:44:00,1.9723,1.9723,1.9723,1.9723,4000000.0
2008-06-20 01:45:00,1.9722,1.9722,1.9722,1.9722,2400000.0
2008-06-20 01:46:00,1.9722,1.9722,1.9722,1.9722,1000000.0
2008-06-20 01:47:00,1.9722,1.9723,1.9722,1.9723,3400000.0
2008-06-20 01:48:00,1.9722,1.9724,1.9722,1.9724,11800000.0
2008-06-20 01:49:00,1.9724,1.9725,1.9722,1.9725,19800000.0
2008-06-20 01:50:00,1.9722,1.9722,1.9722,1.9722,1400000.0
2008-06-20 01:51:00,1.9723,1.9724,1.9722,1.9724,7600000.0
2008-06-20 01:52:00,1.9723,1.9723,1.9722,1.9723,10400000.0
2008-06-20 01:53:00,1.9722,1.9722,1.9722,1.9722,2000000.0
2008-06-20 01:54:00,1.9722,1.9723,1.9722,1.9723,10300000.0
2008-06-20 01:55:00,1.9722,1.9722,1.9722,1.9722,85200000.0
2008-06-20 01:56:00,1.9722,1.97225,1.9722,1.97225,7100000.0
2008-06-20 01:57:00,1.9722,1.9722,1.9722,1.9722,14200000.0
2008-06-20 01:58:00,1.9722,1.9722,1.9722,1.9722,41000000.0
2008-06-20 01:59:00,1.9722,1.9722,1.9722,1.9722,12600000.0
2008-06-20 02:00:00,1.9722,1.97235,1.9722,1.9723,47400000.0
2008-06-20 02:01:00,1.9723,1.9723,1.97225,1.97225,22600000.0
2008-06-20 02:02:00,1.97225,1.9724,1.97225,1.9724,187900000.0
2008-06-20 02:03:00,1.97235,1.97255,1.9722,1.97255,82900000.0
2008-06-20 02:04:00,1.97255,1.9726,1.97255,1.97255,60700000.0
2008-06-20 02:05:00,1.97255,1.97255,1.9724,1.97255,21300000.0
2008-06-20 02:06:00,1.9725,1.9725,1.9725,1.9725,24400000.0
2008-06-20 02:07:00,1.9725,1.9725,1.97235,1.97235,29100000.0
2008-06-20 02:08:00,1.9723,1.9723,1.97225,1.9723,76900000.0
2008-06-20 02:09:00,1.9723,1.9723,1.97225,1.97225,46200000.0
2008-06-20 02:10:00,1.97225,1.97225,1.9722,1.9722,18900000.0
2008-06-20 02:11:00,1.9722,1.9724,1.9722,1.9722,159100000.0
2008-06-20 02:12:00,1.9722,1.9722,1.97195,1.9721,169700000.0
2008-06-20 02:13:00,1.9722,1.9722,1.9722,1.9722,20400000.0
2008-06-20 02:14:00,1.9722,1.9722,1.9722,1.9722,5100000.0
2008-06-20 02:15:00,1.9722,1.9725,1.9722,1.97235,82000000.0
2008-06-20 02:16:00,1.97235,1.97235,1.9722,1.9722,30200000.0
2008-06-20 02:17:00,1.9722,1.9722,1.97215,1.97215,6400000.0
2008-06-20 02:18:00,1.9721,1.9722,1.9721,1.9722,26800000.0
2008-06-20 02:19:00,1.9722,1.9722,1.9719,1.9721,55600000.0
2008-06-20 02:20:00,1.9721,1.9721,1.9719,1.9719,52100000.0
2008-06-20 02:21:00,1.9719,1.9719,1.9719,1.9719,1000000.0
2008-06-20 02:22:00,1.9719,1.9719,1.9719,1.9719,4000000.0
2008-06-20 02:23:00,1.9719,1.9719,1.9719,1.9719,15700000.0
2008-06-20 02:24:00,1.9719,1.9719,1.9719,1.9719,37300000.0
2008-06-20 02:25:00,1.9719,1.9719,1.9718,1.9718,50000000.0
2008-06-20 02:26:00,1.9718,1.9718,1.97155,1.9716,40600000.0
2008-06-20 02:27:00,1.9716,1.9717,1.9716,1.9717,37400000.0
2008-06-20 02:28:00,1.9717,1.9717,1.97165,1.97165,4400000.0
2008-06-20 02:29:00,1.97165,1.97165,1.9716,1.9716,8600000.0
2008-06-20 02:30:00,1.9716,1.9716,1.97155,1.9716,66500000.0
2008-06-20 02:31:00,1.9716,1.97165,1.97155,1.9716,90500000.0
2008-06-20 02:32:00,1.9716,1.9716,1.9716,1.9716,7600000.0
2008-06-20 02:33:00,1.9716,1.9718,1.9716,1.9717,73500000.0
2008-06-20 02:34:00,1.9717,1.9719,1.9717,1.97185,56200000.0
2008-06-20 02:35:00,1.97185,1.97185,1.97175,1.97175,6900000.0
2008-06-20 02:36:00,1.97175,1.97175,1.97175,1.97175,3000000.0
2008-06-20 02:37:00,1.97175,1.97175,1.97175,1.97175,2000000.0
2008-06-20 02:38:00,1.97175,1.97175,1.97175,1.97175,2000000.0
2008-06-20 02:39:00,1.97175,1.97175,1.97175,1.97175,1000000.0
2008-06-20 02:40:00,1.97175,1.9719,1.9717,1.97175,25200000.0
2008-06-20 02:41:00,1.97175,1.9719,1.97175,1.97185,97400000.0
2008-06-20 02:42:00,1.9719,1.9719,1.97175,1.9718,87300000.0
2008-06-20 02:43:00,1.97185,1.972,1.97175,1.97175,34700000.0
2008-06-20 02:44:00,1.9718,1.972,1.97175,1.972,21300000.0
2008-06-20 02:45:00,1.972,1.972,1.97175,1.97175,27600000.0
2008-06-20 02:46:00,1.97175,1.9718,1.9714,1.9715,85400000.0
2008-06-20 02:47:00,1.97145,1.9715,1.97145,1.97145,16800000.0
2008-06-20 02:48:00,1.97145,1.97145,1.9708,1.9708,201200000.0
2008-06-20 02:49:00,1.9708,1.9708,1.9703,1.9705,296600000.0
2008-06-20 02:50:00,1.97055,1.9706,1.9703,1.97045,180700000.0
2008-06-20 02:51:00,1.97045,1.97045,1.9703,1.9703,201900000.0
2008-06-20 02:52:00,1.9703,1.97035,1.9703,1.9703,111600000.0
2008-06-20 02:53:00,1.9703,1.9704,1.9703,1.9704,138600000.0
2008-06-20 02:54:00,1.9704,1.9705,1.97035,1.97045,101300000.0
2008-06-20 02:55:00,1.9704,1.9705,1.9703,1.9705,89300000.0
2008-06-20 02:56:00,1.9705,1.9706,1.97045,1.9705,59700000.0
2008-06-20 02:57:00,1.9705,1.9705,1.97035,1.9705,37200000.0
2008-06-20 02:58:00,1.9705,1.9705,1.9705,1.9705,9900000.0
2008-06-20 02:59:00,1.9705,1.9706,1.9705,1.9706,25400000.0
2008-06-20 03:00:00,1.9706,1.9706,1.9706,1.9706,1000000.0
2008-06-20 03:01:00,1.9706,1.9706,1.97055,1.97055,28000000.0
2008-06-20 03:02:00,1.97055,1.9706,1.97055,1.9706,14400000.0
2008-06-20 03:03:00,1.9706,1.97065,1.9706,1.97065,13200000.0
2008-06-20 03:04:00,1.97065,1.97065,1.9706,1.9706,10200000.0
2008-06-20 03:05:00,1.9706,1.9706,1.9706,1.9706,10200000.0
2008-06-20 03:06:00,1.9706,1.97065,1.9706,1.97065,10700000.0
2008-06-20 03:07:00,1.97065,1.97065,1.9706,1.9706,19900000.0
2008-06-20 03:08:00,1.9706,1.9706,1.9706,1.9706,6700000.0
2008-06-20 03:09:00,1.97065,1.9708,1.9706,1.9706,135100000.0
2008-06-20 03:10:00,1.9706,1.9706,1.9706,1.9706,29100000.0
2008-06-20 03:11:00,1.9706,1.9706,1.9705,1.9705,60600000.0
2008-06-20 03:12:00,1.9705,1.9705,1.9705,1.9705,67200000.0
2008-06-20 03:13:00,1.9705,1.9705,1.9705,1.9705,57400000.0
2008-06-20 03:14:00,1.9705,1.9705,1.97035,1.97035,20100000.0
2008-06-20 03:15:00,1.9705,1.9705,1.9703,1.9703,17900000.0
2008-06-20 03:16:00,1.9705,1.9705,1.9701,1.97035,330600000.0
2008-06-20 03:17:00,1.97035,1.97035,1.9701,1.9701,114100000.0
2008-06-20 03:18:00,1.9701,1.9703,1.9699,1.9702,171700001.0
2008-06-20 03:19:00,1.97025,1.9703,1.9702,1.9703,92000000.0
2008-06-20 03:20:00,1.97035,1.9705,1.97035,1.9705,119400000.0
2008-06-20 03:21:00,1.9704,1.97075,1.9704,1.97075,125000000.0
2008-06-20 03:22:00,1.9706,1.97075,1.9705,1.9705,39800000.0
2008-06-20 03:23:00,1.97055,1.9707,1.9705,1.9706,36400000.0
2008-06-20 03:24:00,1.9706,1.9708,1.9706,1.9708,202200000.0
2008-06-20 03:25:00,1.9708,1.9711,1.9708,1.971,146200000.0
2008-06-20 03:26:00,1.971,1.9716,1.971,1.9715,182100000.0
2008-06-20 03:27:00,1.9714,1.9715,1.9712,1.9713,31000000.0
2008-06-20 03:28:00,1.97125,1.9717,1.97125,1.9716,118600000.0
2008-06-20 03:29:00,1.9717,1.9719,1.9715,1.9717,98900000.0
2008-06-20 03:30:00,1.9717,1.9718,1.9715,1.9716,71000000.0
2008-06-20 03:31:00,1.9716,1.9716,1.9715,1.9716,65100000.0
2008-06-20 03:32:00,1.9715,1.9717,1.97135,1.9717,148300000.0
2008-06-20 03:33:00,1.9717,1.9717,1.9717,1.9717,50900000.0
2008-06-20 03:34:00,1.97165,1.97185,1.97165,1.97185,42400000.0
2008-06-20 03:35:00,1.97185,1.9719,1.97165,1.97185,59500000.0
2008-06-20 03:36:00,1.9719,1.9719,1.9718,1.9718,37700000.0
2008-06-20 03:37:00,1.9718,1.9718,1.9716,1.97165,88500000.0
2008-06-20 03:38:00,1.9716,1.9718,1.9716,1.9718,21300000.0
2008-06-20 03:39:00,1.9718,1.9718,1.9716,1.9716,22700000.0
2008-06-20 03:40:00,1.9716,1.9716,1.9714,1.9715,107000000.0
2008-06-20 03:41:00,1.9715,1.97155,1.9715,1.9715,64300000.0
2008-06-20 03:42:00,1.9715,1.9715,1.9715,1.9715,9100000.0
2008-06-20 03:43:00,1.97148,1.97148,1.97118,1.97136,75600000.0
2008-06-20 03:44:00,1.9715,1.9715,1.9715,1.9715,32100000.0
2008-06-20 03:45:00,1.9715,1.9715,1.9715,1.9715,33800000.0
2008-06-20 03:46:00,1.9715,1.9715,1.9714,1.97145,19400000.0
2008-06-20 03:47:00,1.97145,1.97145,1.97145,1.97145,4000000.0
2008-06-20 03:48:00,1.97145,1.97145,1.9714,1.9714,35700000.0
2008-06-20 03:49:00,1.97126,1.97126,1.97112,1.97112,9600000.0
2008-06-20 03:50:00,1.9714,1.97145,1.9714,1.9714,6600000.0
2008-06-20 03:51:00,1.9714,1.97155,1.9714,1.9715,47300000.0
2008-06-20 03:52:00,1.9715,1.97165,1.9715,1.9716,82300000.0
2008-06-20 03:53:00,1.9716,1.97175,1.97155,1.97165,135900000.0
2008-06-20 03:54:00,1.97165,1.9717,1.9716,1.9717,100000000.0
2008-06-20 03:55:00,1.9717,1.97175,1.9717,1.9717,114800000.0
2008-06-20 03:56:00,1.9717,1.97175,1.9717,1.9717,69600000.0
2008-06-20 03:57:00,1.9717,1.9717,1.9717,1.9717,6700000.0
2008-06-20 03:58:00,1.9717,1.97175,1.9717,1.97175,20000000.0
2008-06-20 03:59:00,1.9717,1.97175,1.9717,1.9717,22200000.0
2008-06-20 04:00:00,1.9717,1.9717,1.9717,1.9717,13100000.0
2008-06-20 04:01:00,1.9717,1.97175,1.9717,1.97175,29100000.0
2008-06-20 04:02:00,1.97175,1.97185,1.9717,1.9717,46800000.0
2008-06-20 04:03:00,1.9717,1.9717,1.971,1.971,152800000.0
2008-06-20 04:04:00,1.971,1.9712,1.971,1.9711,126400000.0
2008-06-20 04:05:00,1.9711,1.9712,1.9709,1.97115,108900000.0
2008-06-20 04:06:00,1.97115,1.9714,1.9711,1.9711,70700000.0
2008-06-20 04:07:00,1.9711,1.97115,1.9711,1.97115,4500000.0
2008-06-20 04:08:00,1.9712,1.9713,1.97115,1.9712,67200000.0
2008-06-20 04:09:00,1.9713,1.9714,1.9712,1.9714,50699999.0
2008-06-20 04:10:00,1.9714,1.97175,1.9714,1.97145,108100000.0
2008-06-20 04:11:00,1.97145,1.9715,1.97145,1.9715,154600000.0
2008-06-20 04:12:00,1.9715,1.97175,1.9715,1.97175,82900000.0
2008-06-20 04:13:00,1.9717,1.97175,1.97165,1.97165,30800000.0
2008-06-20 04:14:00,1.9717,1.97175,1.97165,1.97165,24300000.0
2008-06-20 04:15:00,1.97165,1.97175,1.97165,1.97165,89800000.0
2008-06-20 04:16:00,1.9717,1.9721,1.9717,1.972,63300000.0
2008-06-20 04:17:00,1.972,1.97205,1.97185,1.972,27700000.0
2008-06-20 04:18:00,1.9719,1.972,1.9719,1.972,17200000.0
2008-06-20 04:19:00,1.972,1.97215,1.972,1.972,12600000.0
2008-06-20 04:20:00,1.97182,1.97203,1.97173,1.97182,35600000.0
2008-06-20 04:21:00,1.972,1.972,1.972,1.972,56600000.0
2008-06-20 04:22:00,1.972,1.972,1.972,1.972,1000000.0
2008-06-20 04:23:00,1.97178,1.972,1.97158,1.97169,36800000.0
2008-06-20 04:24:00,1.97205,1.9721,1.972,1.9721,44800000.0
2008-06-20 04:25:00,1.9721,1.9721,1.9721,1.9721,54300000.0
2008-06-20 04:26:00,1.9721,1.9721,1.9718,1.9718,59200000.0
2008-06-20 04:27:00,1.9718,1.9718,1.9714,1.97155,74500000.0
2008-06-20 04:28:00,1.97155,1.97155,1.9713,1.9713,53200000.0
2008-06-20 04:29:00,1.9714,1.9714,1.9711,1.9714,127100000.0
2008-06-20 04:30:00,1.9715,1.9715,1.9713,1.9714,26500000.0
2008-06-20 04:31:00,1.9714,1.9714,1.9714,1.9714,8600000.0
2008-06-20 04:32:00,1.9713,1.9714,1.9713,1.9714,99200001.0
2008-06-20 04:33:00,1.9713,1.9715,1.9713,1.9714,66800000.0
2008-06-20 04:34:00,1.9714,1.9716,1.9714,1.9716,234900000.0
2008-06-20 04:35:00,1.9716,1.9716,1.9713,1.9714,53200000.0
2008-06-20 04:36:00,1.9714,1.9714,1.9714,1.9714,8500000.0
2008-06-20 04:37:00,1.9714,1.9714,1.9712,1.9713,88700000.0
2008-06-20 04:38:00,1.9713,1.9713,1.97105,1.97105,62100000.0
2008-06-20 04:39:00,1.97105,1.9711,1.971,1.971,64900000.0
2008-06-20 04:40:00,1.97105,1.97105,1.97105,1.97105,7800000.0
2008-06-20 04:41:00,1.971,1.9712,1.971,1.9712,36000000.0
2008-06-20 04:42:00,1.97115,1.97115,1.97115,1.97115,2600000.0
2008-06-20 04:43:00,1.97115,1.97115,1.97105,1.97105,31300000.0
2008-06-20 04:44:00,1.97105,1.97105,1.97065,1.9709,75800000.0
2008-06-20 04:45:00,1.9709,1.9709,1.9708,1.9709,11500000.0
2008-06-20 04:46:00,1.9709,1.9709,1.9704,1.9705,35500000.0
2008-06-20 04:47:00,1.9705,1.97065,1.9701,1.9701,156400000.0
2008-06-20 04:48:00,1.9701,1.97025,1.9701,1.97015,99400000.0
2008-06-20 04:49:00,1.97015,1.9703,1.97015,1.97025,80200000.0
2008-06-20 04:50:00,1.97025,1.97025,1.97015,1.97015,23500000.0
2008-06-20 04:51:00,1.9702,1.97025,1.97015,1.9702,97300000.0
2008-06-20 04:52:00,1.9702,1.9703,1.9701,1.9703,118900000.0
2008-06-20 04:53:00,1.9703,1.9707,1.9703,1.97045,88800000.0
2008-06-20 04:54:00,1.97045,1.97045,1.97045,1.97045,2000000.0
2008-06-20 04:55:00,1.97045,1.97045,1.97045,1.97045,2000000.0
2008-06-20 04:56:00,1.97022,1.97029,1.97001,1.97029,61500000.0
2008-06-20 04:57:00,1.97045,1.97045,1.97045,1.97045,3000000.0
2008-06-20 04:58:00,1.97045,1.9705,1.97045,1.9705,15400000.0
2008-06-20 04:59:00,1.9705,1.9705,1.9705,1.9705,3300000.0
2008-06-20 05:00:00,1.9705,1.9705,1.9705,1.9705,14100000.0
2008-06-20 05:01:00,1.9705,1.9705,1.9705,1.9705,1400000.0
2008-06-20 05:02:00,1.9705,1.9705,1.9705,1.9705,1000000.0
2008-06-20 05:03:00,1.9705,1.9705,1.9705,1.9705,12700000.0
2008-06-20 05:04:00,1.9705,1.9708,1.9705,1.9706,129400000.0
2008-06-20 05:05:00,1.97065,1.9707,1.97065,1.9707,18100000.0
2008-06-20 05:06:00,1.9707,1.9707,1.9706,1.97065,43600000.0
2008-06-20 05:07:00,1.97065,1.9707,1.9706,1.9706,34200000.0
2008-06-20 05:08:00,1.9706,1.9706,1.9706,1.9706,16800000.0
2008-06-20 05:09:00,1.9706,1.9706,1.97045,1.97045,29100000.0
2008-06-20 05:10:00,1.97045,1.9705,1.97045,1.9705,14200000.0
2008-06-20 05:11:00,1.9705,1.9706,1.9705,1.9705,45300000.0
2008-06-20 05:12:00,1.9707,1.9707,1.9705,1.9707,18900000.0
2008-06-20 05:13:00,1.9707,1.9707,1.9705,1.9705,28700000.0
2008-06-20 05:14:00,1.9705,1.9706,1.9705,1.9706,31900000.0
2008-06-20 05:15:00,1.9706,1.9706,1.9705,1.9705,62700000.0
2008-06-20 05:16:00,1.9705,1.9707,1.9705,1.9707,37500000.0
2008-06-20 05:17:00,1.97075,1.9708,1.97075,1.9708,11800000.0
2008-06-20 05:18:00,1.9708,1.971,1.9707,1.97095,101000000.0
2008-06-20 05:19:00,1.97095,1.971,1.97095,1.971,46400000.0
2008-06-20 05:20:00,1.97105,1.9713,1.97105,1.9713,80100000.0
2008-06-20 05:21:00,1.9713,1.9713,1.9713,1.9713,7700000.0
2008-06-20 05:22:00,1.9713,1.9713,1.9713,1.9713,12900000.0
2008-06-20 05:23:00,1.9713,1.9713,1.9713,1.9713,20200000.0
2008-06-20 05:24:00,1.9713,1.97145,1.9713,1.9713,71500000.0
2008-06-20 05:25:00,1.9713,1.97135,1.9713,1.9713,44100000.0
2008-06-20 05:26:00,1.9713,1.9714,1.9713,1.9713,43200000.0
2008-06-20 05:27:00,1.9713,1.9713,1.9713,1.9713,30700000.0
2008-06-20 05:28:00,1.9713,1.9713,1.9713,1.9713,1000000.0
2008-06-20 05:29:00,1.97125,1.9713,1.97125,1.9713,2000000.0
2008-06-20 05:30:00,1.9713,1.9713,1.9711,1.9711,53500000.0
2008-06-20 05:31:00,1.9711,1.9711,1.971,1.971,34500000.0
2008-06-20 05:32:00,1.971,1.9711,1.971,1.9711,38600000.0
2008-06-20 05:33:00,1.9711,1.9711,1.9711,1.9711,6700000.0
2008-06-20 05:34:00,1.97089,1.97106,1.97067,1.97104,88500000.0
2008-06-20 05:35:00,1.97076,1.97103,1.97076,1.97097,21800000.0
2008-06-20 05:36:00,1.9711,1.9711,1.971,1.971,23400000.0
2008-06-20 05:37:00,1.971,1.971,1.971,1.971,1000000.0
2008-06-20 05:38:00,1.971,1.9711,1.971,1.971,11100000.0
2008-06-20 05:39:00,1.971,1.971,1.9707,1.9707,42100000.0
2008-06-20 05:40:00,1.9708,1.9708,1.9708,1.9708,2600000.0
2008-06-20 05:41:00,1.9707,1.9708,1.9707,1.9708,43400000.0
2008-06-20 05:42:00,1.9708,1.9708,1.9707,1.9707,40900000.0
2008-06-20 05:43:00,1.9707,1.97075,1.9707,1.97075,30400000.0
2008-06-20 05:44:00,1.9707,1.9707,1.9707,1.9707,2700000.0
2008-06-20 05:45:00,1.9707,1.9707,1.9707,1.9707,2800000.0
2008-06-20 05:46:00,1.9707,1.9707,1.9707,1.9707,2100000.0
2008-06-20 05:47:00,1.9707,1.97075,1.9707,1.97075,74100000.0
2008-06-20 05:48:00,1.97075,1.9708,1.9707,1.9707,175500000.0
2008-06-20 05:49:00,1.9707,1.97075,1.9705,1.97065,62900000.0
2008-06-20 05:50:00,1.9706,1.9706,1.9706,1.9706,6500000.0
2008-06-20 05:51:00,1.9706,1.9706,1.9706,1.9706,10400000.0
2008-06-20 05:52:00,1.9706,1.9706,1.97055,1.97055,6500000.0
2008-06-20 05:53:00,1.9705,1.9708,1.9705,1.9708,96200000.0
2008-06-20 05:54:00,1.9708,1.9708,1.9706,1.9708,6600000.0
2008-06-20 05:55:00,1.9708,1.9708,1.9706,1.9706,3000000.0
2008-06-20 05:56:00,1.9708,1.9708,1.9705,1.9705,23500000.0
2008-06-20 05:57:00,1.9705,1.97055,1.9705,1.97055,70600000.0
2008-06-20 05:58:00,1.97055,1.9706,1.9705,1.9706,88100000.0
2008-06-20 05:59:00,1.9706,1.9706,1.97055,1.97055,12800000.0
2008-06-20 06:00:00,1.97055,1.97055,1.97055,1.97055,3900000.0
2008-06-20 06:01:00,1.9705,1.9705,1.9705,1.9705,10500000.0
2008-06-20 06:02:00,1.9705,1.9705,1.9705,1.9705,4000000.0
2008-06-20 06:03:00,1.9705,1.9707,1.9705,1.97065,74800000.0
2008-06-20 06:04:00,1.97065,1.9709,1.97065,1.97085,60700000.0
2008-06-20 06:05:00,1.9708,1.97105,1.97075,1.97105,80100000.0
2008-06-20 06:06:00,1.9711,1.9711,1.9708,1.97085,79600000.0
2008-06-20 06:07:00,1.97085,1.971,1.97085,1.971,17700000.0
2008-06-20 06:08:00,1.971,1.97105,1.971,1.971,14600000.0
2008-06-20 06:09:00,1.971,1.971,1.97085,1.97085,2000000.0
2008-06-20 06:10:00,1.97085,1.97085,1.97085,1.97085,3000000.0
2008-06-20 06:11:00,1.9708,1.9708,1.9708,1.9708,27500000.0
2008-06-20 06:12:00,1.9708,1.9708,1.9707,1.9707,12700000.0
2008-06-20 06:13:00,1.9708,1.9708,1.9708,1.9708,2600000.0
2008-06-20 06:14:00,1.9708,1.9708,1.9708,1.9708,1300000.0
2008-06-20 06:15:00,1.9708,1.9708,1.9708,1.9708,23700000.0
2008-06-20 06:16:00,1.9708,1.97125,1.9708,1.9712,53500000.0
2008-06-20 06:17:00,1.9712,1.9716,1.9712,1.9716,91800000.0
2008-06-20 06:18:00,1.9716,1.9718,1.9716,1.9717,61600000.0
2008-06-20 06:19:00,1.9717,1.9717,1.9716,1.9717,94900000.0
2008-06-20 06:20:00,1.9717,1.9717,1.9717,1.9717,8000000.0
2008-06-20 06:21:00,1.9717,1.9717,1.9716,1.9717,43100000.0
2008-06-20 06:22:00,1.9717,1.9718,1.9717,1.9718,15800000.0
2008-06-20 06:23:00,1.9718,1.9718,1.9717,1.97175,70400000.0
2008-06-20 06:24:00,1.97175,1.97185,1.97175,1.97185,11000000.0
2008-06-20 06:25:00,1.97185,1.9719,1.97185,1.9719,3000000.0
2008-06-20 06:26:00,1.9719,1.9719,1.9718,1.9718,9000000.0
2008-06-20 06:27:00,1.9718,1.9718,1.9717,1.97175,32700000.0
2008-06-20 06:28:00,1.97175,1.9719,1.9717,1.9719,150400000.0
2008-06-20 06:29:00,1.9719,1.9719,1.9718,1.9718,14600000.0
2008-06-20 06:30:00,1.9718,1.972,1.9718,1.972,64200000.0
2008-06-20 06:31:00,1.97205,1.9721,1.97185,1.97185,73400000.0
2008-06-20 06:32:00,1.972,1.972,1.972,1.972,37200000.0
2008-06-20 06:33:00,1.972,1.97205,1.97195,1.972,70700000.0
2008-06-20 06:34:00,1.97205,1.9721,1.97195,1.9721,30900000.0
2008-06-20 06:35:00,1.9721,1.9722,1.9721,1.9722,44200000.0
2008-06-20 06:36:00,1.9722,1.9722,1.9721,1.9721,26100000.0
2008-06-20 06:37:00,1.9721,1.9722,1.9721,1.97215,92900000.0
2008-06-20 06:38:00,1.9721,1.9721,1.9719,1.97195,80200000.0
2008-06-20 06:39:00,1.97205,1.9721,1.97205,1.9721,10900000.0
2008-06-20 06:40:00,1.9721,1.97215,1.9721,1.97215,51600000.0
2008-06-20 06:41:00,1.97215,1.9722,1.9721,1.97215,90400001.0
2008-06-20 06:42:00,1.97215,1.9725,1.97215,1.9725,111500000.0
2008-06-20 06:43:00,1.9725,1.9726,1.9725,1.9726,137200000.0
2008-06-20 06:44:00,1.9726,1.9727,1.9726,1.9727,6200000.0
2008-06-20 06:45:00,1.9726,1.9726,1.9726,1.9726,10900000.0
2008-06-20 06:46:00,1.9726,1.9727,1.9723,1.9723,150500000.0
2008-06-20 06:47:00,1.9723,1.9723,1.9718,1.97205,175700000.0
2008-06-20 06:48:00,1.97205,1.97205,1.97205,1.97205,4000000.0
2008-06-20 06:49:00,1.97205,1.9721,1.97205,1.9721,31100000.0
2008-06-20 06:50:00,1.9721,1.9721,1.9721,1.9721,10900000.0
2008-06-20 06:51:00,1.97215,1.9725,1.97215,1.9723,94900000.0
2008-06-20 06:52:00,1.9723,1.9723,1.9723,1.9723,3400000.0
2008-06-20 06:53:00,1.9723,1.9725,1.9723,1.9723,115600000.0
2008-06-20 06:54:00,1.9723,1.9723,1.9723,1.9723,4600000.0
2008-06-20 06:55:00,1.9723,1.9723,1.9723,1.9723,10400000.0
2008-06-20 06:56:00,1.9723,1.9723,1.9723,1.9723,4200000.0
2008-06-20 06:57:00,1.9723,1.9723,1.9723,1.9723,1000000.0
2008-06-20 06:58:00,1.9723,1.9723,1.9723,1.9723,3300000.0
2008-06-20 06:59:00,1.9723,1.9723,1.97225,1.9723,23800000.0
2008-06-20 07:00:00,1.9723,1.9723,1.9719,1.97195,48100000.0
2008-06-20 07:01:00,1.97195,1.972,1.97195,1.972,6000000.0
2008-06-20 07:02:00,1.972,1.972,1.972,1.972,6000000.0
2008-06-20 07:03:00,1.972,1.97205,1.9719,1.9719,15600000.0
2008-06-20 07:04:00,1.9719,1.9719,1.9718,1.9718,16900000.0
2008-06-20 07:05:00,1.9718,1.9718,1.9717,1.9717,25600000.0
2008-06-20 07:06:00,1.9717,1.97175,1.97165,1.9717,109300000.0
2008-06-20 07:07:00,1.9717,1.9718,1.9717,1.9718,29200000.0
2008-06-20 07:08:00,1.9718,1.9718,1.9718,1.9718,3300000.0
2008-06-20 07:09:00,1.9718,1.9718,1.9718,1.9718,7600000.0
2008-06-20 07:10:00,1.9718,1.9718,1.9718,1.9718,1000000.0
2008-06-20 07:11:00,1.9718,1.9718,1.9718,1.9718,3300000.0
2008-06-20 07:12:00,1.9718,1.9719,1.9717,1.9719,34000000.0
2008-06-20 07:13:00,1.9719,1.9719,1.9716,1.9716,28900000.0
2008-06-20 07:14:00,1.9716,1.9716,1.9708,1.9708,92700000.0
2008-06-20 07:15:00,1.9708,1.9709,1.9708,1.9708,25700000.0
2008-06-20 07:16:00,1.9708,1.971,1.9706,1.9709,162900000.0
2008-06-20 07:17:00,1.9709,1.971,1.9709,1.971,57200000.0
2008-06-20 07:18:00,1.971,1.9711,1.97095,1.97095,38300000.0
2008-06-20 07:19:00,1.97085,1.97092,1.97075,1.97075,40000000.0
2008-06-20 07:20:00,1.97095,1.9714,1.97095,1.9712,102200000.0
2008-06-20 07:21:00,1.9712,1.9712,1.97105,1.9711,29800000.0
2008-06-20 07:22:00,1.9711,1.9712,1.9711,1.9711,35000000.0
2008-06-20 07:23:00,1.9711,1.9714,1.9711,1.9714,56900000.0
2008-06-20 07:24:00,1.9714,1.9716,1.9714,1.9715,63900000.0
2008-06-20 07:25:00,1.9715,1.9716,1.9712,1.9712,61700000.0
2008-06-20 07:26:00,1.9712,1.97125,1.97095,1.97095,118200000.0
2008-06-20 07:27:00,1.97095,1.971,1.97095,1.97095,20400000.0
2008-06-20 07:28:00,1.9709,1.971,1.9709,1.97095,44000000.0
2008-06-20 07:29:00,1.9709,1.9709,1.9702,1.97025,182700000.0
2008-06-20 07:30:00,1.97025,1.9705,1.9702,1.97045,171300000.0
2008-06-20 07:31:00,1.97045,1.97065,1.9704,1.9705,121200000.0
2008-06-20 07:32:00,1.9705,1.9706,1.9705,1.9706,44800000.0
2008-06-20 07:33:00,1.9706,1.9708,1.9706,1.9707,94700000.0
2008-06-20 07:34:00,1.9707,1.9707,1.9707,1.9707,6300000.0
2008-06-20 07:35:00,1.9707,1.9708,1.9707,1.9708,51400000.0
2008-06-20 07:36:00,1.9709,1.97095,1.9707,1.9707,50100000.0
2008-06-20 07:37:00,1.9709,1.97105,1.9707,1.9707,92400000.0
2008-06-20 07:38:00,1.9707,1.9713,1.9707,1.9713,82600000.0
2008-06-20 07:39:00,1.9713,1.9714,1.9708,1.9708,128300000.0
2008-06-20 07:40:00,1.9709,1.9712,1.9708,1.9708,185900000.0
2008-06-20 07:41:00,1.9708,1.9709,1.97065,1.9708,73100000.0
2008-06-20 07:42:00,1.9708,1.9711,1.9708,1.9711,162900000.0
2008-06-20 07:43:00,1.9711,1.97165,1.9711,1.97165,126100000.0
2008-06-20 07:44:00,1.9715,1.97165,1.97115,1.97115,164200000.0
2008-06-20 07:45:00,1.97115,1.9713,1.9711,1.9711,88700000.0
2008-06-20 07:46:00,1.9711,1.9714,1.971,1.97135,152800000.0
2008-06-20 07:47:00,1.97135,1.97175,1.97135,1.9717,95800000.0
2008-06-20 07:48:00,1.97175,1.97175,1.9717,1.9717,38000000.0
2008-06-20 07:49:00,1.9717,1.9717,1.9716,1.9717,45100000.0
2008-06-20 07:50:00,1.9717,1.9718,1.9717,1.9718,101100000.0
2008-06-20 07:51:00,1.9718,1.97185,1.9717,1.9718,94700001.0
2008-06-20 07:52:00,1.9718,1.9719,1.9718,1.97185,25900000.0
2008-06-20 07:53:00,1.9718,1.9719,1.9718,1.9719,79400000.0
2008-06-20 07:54:00,1.9719,1.9719,1.9718,1.9718,99400000.0
2008-06-20 07:55:00,1.9718,1.9719,1.9718,1.9719,41900000.0
2008-06-20 07:56:00,1.9719,1.9719,1.9718,1.9718,38200000.0
2008-06-20 07:57:00,1.9718,1.97185,1.97175,1.9718,62700000.0
2008-06-20 07:58:00,1.9718,1.97185,1.97175,1.9718,43500000.0
2008-06-20 07:59:00,1.9718,1.9718,1.97175,1.9718,78900000.0
2008-06-20 08:00:00,1.9718,1.9718,1.9712,1.97125,159400000.0
2008-06-20 08:01:00,1.97125,1.9714,1.97115,1.9712,86800000.0
2008-06-20 08:02:00,1.971,1.97135,1.971,1.97135,81500000.0
2008-06-20 08:03:00,1.9714,1.9718,1.97135,1.9716,158600000.0
2008-06-20 08:04:00,1.9716,1.9716,1.9715,1.97155,84100000.0
2008-06-20 08:05:00,1.9716,1.972,1.9716,1.9718,142400000.0
2008-06-20 08:06:00,1.9718,1.97195,1.9718,1.97185,80400000.0
2008-06-20 08:07:00,1.97195,1.97195,1.9718,1.97185,39700000.0
2008-06-20 08:08:00,1.97185,1.97205,1.97185,1.972,38000000.0
2008-06-20 08:09:00,1.97195,1.97205,1.97195,1.97205,87300000.0
2008-06-20 08:10:00,1.9721,1.9723,1.97205,1.97215,95800000.0
2008-06-20 08:11:00,1.9722,1.9724,1.97215,1.9724,100900000.0
2008-06-20 08:12:00,1.9724,1.9724,1.9722,1.9722,39600000.0
2008-06-20 08:13:00,1.9722,1.9723,1.97215,1.9723,35000000.0
2008-06-20 08:14:00,1.9722,1.97285,1.9721,1.97285,248800000.0
2008-06-20 08:15:00,1.9728,1.97285,1.9725,1.97265,172000000.0
2008-06-20 08:16:00,1.97265,1.9727,1.9725,1.9726,148300000.0
2008-06-20 08:17:00,1.97255,1.97275,1.9723,1.97275,201600000.0
2008-06-20 08:18:00,1.97275,1.9729,1.9727,1.9729,109900000.0
2008-06-20 08:19:00,1.9729,1.9729,1.97235,1.97265,418300000.0
2008-06-20 08:20:00,1.97265,1.97265,1.97215,1.9722,125200000.0
2008-06-20 08:21:00,1.9722,1.97225,1.9722,1.9722,146000000.0
2008-06-20 08:22:00,1.9722,1.9726,1.9722,1.97245,139900000.0
2008-06-20 08:23:00,1.97245,1.97255,1.9722,1.97255,142000000.0
2008-06-20 08:24:00,1.9726,1.97275,1.9726,1.9727,60300000.0
2008-06-20 08:25:00,1.9727,1.97285,1.9727,1.9728,52700000.0
2008-06-20 08:26:00,1.9728,1.97285,1.97265,1.97265,70700000.0
2008-06-20 08:27:00,1.97265,1.9727,1.97225,1.97225,149600000.0
2008-06-20 08:28:00,1.97225,1.9725,1.97205,1.97215,257400000.0
2008-06-20 08:29:00,1.9721,1.97215,1.97205,1.9721,96700000.0
2008-06-20 08:30:00,1.9721,1.9725,1.9721,1.97245,190100000.0
2008-06-20 08:31:00,1.97245,1.97245,1.9722,1.97225,114400000.0
2008-06-20 08:32:00,1.97225,1.97225,1.97185,1.9719,129000000.0
2008-06-20 08:33:00,1.9719,1.9719,1.97165,1.9718,192500000.0
2008-06-20 08:34:00,1.9718,1.972,1.9718,1.9719,255900000.0
2008-06-20 08:35:00,1.9719,1.9723,1.9719,1.9723,179100000.0
2008-06-20 08:36:00,1.9723,1.97235,1.9721,1.9723,107200000.0
2008-06-20 08:37:00,1.9723,1.9726,1.9723,1.97255,146400000.0
2008-06-20 08:38:00,1.97255,1.9726,1.9724,1.97245,308600000.0
2008-06-20 08:39:00,1.97245,1.97255,1.97245,1.9725,94500000.0
2008-06-20 08:40:00,1.9725,1.9725,1.9718,1.9719,226600000.0
2008-06-20 08:41:00,1.97195,1.97225,1.97185,1.97185,172700000.0
2008-06-20 08:42:00,1.97185,1.9719,1.9717,1.97175,139800000.0
2008-06-20 08:43:00,1.9717,1.9722,1.9717,1.9722,193800000.0
2008-06-20 08:44:00,1.9722,1.9723,1.9721,1.9721,204600000.0
2008-06-20 08:45:00,1.9721,1.9721,1.9718,1.97185,175900000.0
2008-06-20 08:46:00,1.9718,1.9718,1.9713,1.9713,231100000.0
2008-06-20 08:47:00,1.9713,1.9713,1.9711,1.97115,278800000.0
2008-06-20 08:48:00,1.97115,1.97185,1.9711,1.97185,191100000.0
2008-06-20 08:49:00,1.97185,1.97195,1.9715,1.97195,283600000.0
2008-06-20 08:50:00,1.97195,1.97215,1.97195,1.97205,129800000.0
2008-06-20 08:51:00,1.97205,1.97205,1.97185,1.97195,88800000.0
2008-06-20 08:52:00,1.97195,1.97195,1.9719,1.9719,127300000.0
2008-06-20 08:53:00,1.9719,1.972,1.9716,1.9716,250600000.0
2008-06-20 08:54:00,1.9715,1.9715,1.97105,1.9711,233600000.0
2008-06-20 08:55:00,1.9711,1.9712,1.9711,1.9712,37900000.0
2008-06-20 08:56:00,1.97115,1.9712,1.97105,1.9712,93200000.0
2008-06-20 08:57:00,1.9712,1.9718,1.9712,1.9718,153700000.0
2008-06-20 08:58:00,1.9718,1.9722,1.9718,1.9722,126100000.0
2008-06-20 08:59:00,1.9722,1.97245,1.97205,1.9724,108600000.0
2008-06-20 09:00:00,1.9724,1.9724,1.9721,1.97225,189600000.0
2008-06-20 09:01:00,1.9723,1.97235,1.97215,1.97235,157700000.0
2008-06-20 09:02:00,1.97225,1.9723,1.97215,1.97225,278000000.0
2008-06-20 09:03:00,1.97225,1.97235,1.97165,1.9717,248500000.0
2008-06-20 09:04:00,1.97175,1.9722,1.97175,1.972,273000000.0
2008-06-20 09:05:00,1.972,1.9721,1.9719,1.972,442300000.0
2008-06-20 09:06:00,1.97195,1.97215,1.9718,1.97205,250600000.0
2008-06-20 09:07:00,1.97205,1.97215,1.97205,1.9721,66900000.0
2008-06-20 09:08:00,1.9721,1.97255,1.972,1.97255,184100000.0
2008-06-20 09:09:00,1.97255,1.9726,1.9723,1.9723,159100001.0
2008-06-20 09:10:00,1.9723,1.97235,1.972,1.97205,304100000.0
2008-06-20 09:11:00,1.97205,1.97215,1.9719,1.9721,259500000.0
2008-06-20 09:12:00,1.9721,1.9722,1.9721,1.9722,153700000.0
2008-06-20 09:13:00,1.9722,1.97285,1.9722,1.97285,254700000.0
2008-06-20 09:14:00,1.97285,1.9732,1.97275,1.9732,450600000.0
2008-06-20 09:15:00,1.9732,1.9735,1.9731,1.9734,415000000.0
2008-06-20 09:16:00,1.97345,1.97345,1.9729,1.97295,366000000.0
2008-06-20 09:17:00,1.97295,1.9732,1.9729,1.97315,381900000.0
2008-06-20 09:18:00,1.9731,1.97335,1.97295,1.97305,397200000.0
2008-06-20 09:19:00,1.97305,1.9731,1.9729,1.97295,266200000.0
2008-06-20 09:20:00,1.97295,1.97295,1.97255,1.97255,317000000.0
2008-06-20 09:21:00,1.9726,1.9726,1.9723,1.9723,229200000.0
2008-06-20 09:22:00,1.9723,1.97265,1.97225,1.97265,209500000.0
2008-06-20 09:23:00,1.9726,1.9728,1.9726,1.9727,159700000.0
2008-06-20 09:24:00,1.9728,1.9728,1.9727,1.97275,65400000.0
2008-06-20 09:25:00,1.97275,1.9729,1.972,1.972,476300000.0
2008-06-20 09:26:00,1.972,1.97205,1.97105,1.9712,568700000.0
2008-06-20 09:27:00,1.9712,1.9718,1.9712,1.9718,321700000.0
2008-06-20 09:28:00,1.9718,1.9719,1.9716,1.9717,330300000.0
2008-06-20 09:29:00,1.9717,1.9718,1.97165,1.9717,224300000.0
2008-06-20 09:30:00,1.9717,1.97185,1.97165,1.9717,341200000.0
2008-06-20 09:31:00,1.9717,1.9719,1.97155,1.97155,611700001.0
2008-06-20 09:32:00,1.97155,1.97165,1.9715,1.9715,250300000.0
2008-06-20 09:33:00,1.9715,1.9716,1.9714,1.9715,497700000.0
2008-06-20 09:34:00,1.9715,1.9722,1.97145,1.97215,358500000.0
2008-06-20 09:35:00,1.9721,1.97235,1.9721,1.97225,246400000.0
2008-06-20 09:36:00,1.97225,1.97295,1.9722,1.97245,266300000.0
2008-06-20 09:37:00,1.97245,1.9726,1.9721,1.9726,312600000.0
2008-06-20 09:38:00,1.9726,1.97265,1.97235,1.97255,272700000.0
2008-06-20 09:39:00,1.97255,1.97255,1.97235,1.9725,187300000.0
2008-06-20 09:40:00,1.9725,1.97255,1.9725,1.97255,35300000.0
2008-06-20 09:41:00,1.9725,1.9726,1.9725,1.9725,288200000.0
2008-06-20 09:42:00,1.9725,1.97265,1.9725,1.97265,192500000.0
2008-06-20 09:43:00,1.97265,1.9729,1.9726,1.97275,250700000.0
2008-06-20 09:44:00,1.97275,1.97275,1.9725,1.9727,228200000.0
2008-06-20 09:45:00,1.97275,1.97285,1.9724,1.97245,183900000.0
2008-06-20 09:46:00,1.9724,1.9727,1.97225,1.9724,379100000.0
2008-06-20 09:47:00,1.9724,1.9725,1.97225,1.9725,862900000.0
2008-06-20 09:48:00,1.9725,1.9726,1.972,1.972,498000000.0
2008-06-20 09:49:00,1.972,1.9725,1.972,1.97235,312100000.0
2008-06-20 09:50:00,1.97235,1.97235,1.972,1.972,248700000.0
2008-06-20 09:51:00,1.972,1.9724,1.9718,1.9724,332100000.0
2008-06-20 09:52:00,1.9724,1.9725,1.9722,1.97225,423000000.0
2008-06-20 09:53:00,1.97225,1.97265,1.9722,1.9726,426300001.0
2008-06-20 09:54:00,1.9726,1.973,1.9726,1.97275,229700000.0
2008-06-20 09:55:00,1.9728,1.9731,1.97275,1.9731,299100000.0
2008-06-20 09:56:00,1.9731,1.97355,1.9731,1.9733,454200000.0
2008-06-20 09:57:00,1.97325,1.9736,1.97325,1.97335,370800000.0
2008-06-20 09:58:00,1.97335,1.97345,1.9731,1.9731,392900000.0
2008-06-20 09:59:00,1.9731,1.9731,1.9729,1.97295,286500000.0
2008-06-20 10:00:00,1.97295,1.97295,1.972,1.9724,374900000.0
2008-06-20 10:01:00,1.9724,1.97255,1.9723,1.97235,415700000.0
2008-06-20 10:02:00,1.97235,1.9733,1.97225,1.97235,313300000.0
2008-06-20 10:03:00,1.97235,1.97255,1.9723,1.9724,273400000.0
2008-06-20 10:04:00,1.9724,1.97245,1.9714,1.9714,373400000.0
2008-06-20 10:05:00,1.9714,1.9717,1.9714,1.9715,457500000.0
2008-06-20 10:06:00,1.9715,1.9719,1.97105,1.9719,479399998.0
2008-06-20 10:07:00,1.9719,1.9727,1.9719,1.97225,720100000.0
2008-06-20 10:08:00,1.97225,1.97225,1.9721,1.97225,376099999.0
2008-06-20 10:09:00,1.97225,1.9726,1.97225,1.97235,398400001.0
2008-06-20 10:10:00,1.97235,1.97245,1.9723,1.9723,328700000.0
2008-06-20 10:11:00,1.9724,1.9725,1.9723,1.97245,202800000.0
2008-06-20 10:12:00,1.97245,1.9728,1.9724,1.9728,256600000.0
2008-06-20 10:13:00,1.9728,1.973,1.9726,1.9726,454300000.0
2008-06-20 10:14:00,1.9726,1.97265,1.9725,1.9726,411500001.0
2008-06-20 10:15:00,1.9727,1.97285,1.97225,1.9723,497100000.0
2008-06-20 10:16:00,1.97255,1.9728,1.97215,1.97225,297900000.0
2008-06-20 10:17:00,1.97225,1.9723,1.9722,1.9723,173100000.0
2008-06-20 10:18:00,1.9723,1.9723,1.9721,1.9721,62400000.0
2008-06-20 10:19:00,1.9721,1.9722,1.97205,1.97205,141100000.0
2008-06-20 10:20:00,1.97205,1.9722,1.9717,1.97185,173600000.0
2008-06-20 10:21:00,1.9718,1.97195,1.9717,1.9719,169200000.0
2008-06-20 10:22:00,1.9719,1.972,1.9718,1.97195,121800000.0
2008-06-20 10:23:00,1.9719,1.972,1.9719,1.9719,278000000.0
2008-06-20 10:24:00,1.9719,1.972,1.97185,1.9719,286000000.0
2008-06-20 10:25:00,1.9719,1.97195,1.9718,1.9719,155300000.0
2008-06-20 10:26:00,1.9719,1.9724,1.9719,1.9723,158400000.0
2008-06-20 10:27:00,1.9723,1.9723,1.9722,1.9722,101100000.0
2008-06-20 10:28:00,1.9722,1.97225,1.972,1.972,382600000.0
2008-06-20 10:29:00,1.972,1.97235,1.972,1.9722,399600000.0
2008-06-20 10:30:00,1.9722,1.9722,1.9719,1.97195,136400000.0
2008-06-20 10:31:00,1.97195,1.9724,1.97195,1.97235,139100000.0
2008-06-20 10:32:00,1.9723,1.9725,1.97215,1.97225,360400000.0
2008-06-20 10:33:00,1.97225,1.9723,1.97215,1.9722,133200000.0
2008-06-20 10:34:00,1.9722,1.97255,1.9722,1.97225,322100000.0
2008-06-20 10:35:00,1.97225,1.97245,1.9722,1.97245,176400000.0
2008-06-20 10:36:00,1.97245,1.9726,1.97215,1.9725,160200000.0
2008-06-20 10:37:00,1.97255,1.97255,1.97225,1.97245,122400000.0
2008-06-20 10:38:00,1.97245,1.97245,1.97225,1.9723,149200000.0
2008-06-20 10:39:00,1.97225,1.9723,1.97195,1.97215,194700000.0
2008-06-20 10:40:00,1.97215,1.9724,1.9719,1.9722,160000000.0
2008-06-20 10:41:00,1.9722,1.9724,1.97215,1.9723,193100000.0
2008-06-20 10:42:00,1.97245,1.97245,1.97215,1.97225,142300000.0
2008-06-20 10:43:00,1.97225,1.9723,1.9721,1.97225,380800000.0
2008-06-20 10:44:00,1.97225,1.9723,1.9721,1.9723,434300000.0
2008-06-20 10:45:00,1.97225,1.97225,1.97185,1.972,525500000.0
2008-06-20 10:46:00,1.972,1.972,1.9719,1.97195,401200000.0
2008-06-20 10:47:00,1.97195,1.972,1.97165,1.9717,437600000.0
2008-06-20 10:48:00,1.9717,1.9717,1.97125,1.9714,738500000.0
2008-06-20 10:49:00,1.9714,1.97195,1.9714,1.97175,266000000.0
2008-06-20 10:50:00,1.97175,1.972,1.97175,1.97185,115200000.0
2008-06-20 10:51:00,1.97185,1.97195,1.97175,1.97175,80800000.0
2008-06-20 10:52:00,1.97175,1.97175,1.9715,1.9716,408200002.0
2008-06-20 10:53:00,1.9716,1.9716,1.97125,1.97135,213200000.0
2008-06-20 10:54:00,1.9714,1.9715,1.97135,1.9715,151500000.0
2008-06-20 10:55:00,1.9715,1.9721,1.9715,1.9721,250500000.0
2008-06-20 10:56:00,1.9721,1.9723,1.97185,1.97185,165800000.0
2008-06-20 10:57:00,1.97185,1.97185,1.9716,1.97165,85400000.0
2008-06-20 10:58:00,1.97165,1.9717,1.9716,1.9717,66400000.0
2008-06-20 10:59:00,1.9718,1.9718,1.9716,1.9717,279300000.0
2008-06-20 11:00:00,1.9717,1.9718,1.9717,1.9718,114700000.0
2008-06-20 11:01:00,1.9718,1.9719,1.9718,1.9718,126800000.0
2008-06-20 11:02:00,1.9718,1.9719,1.9718,1.9718,56900000.0
2008-06-20 11:03:00,1.9718,1.9718,1.9716,1.9716,196000000.0
2008-06-20 11:04:00,1.9717,1.9718,1.9717,1.9718,158600000.0
2008-06-20 11:05:00,1.9718,1.97185,1.9717,1.9718,338100000.0
2008-06-20 11:06:00,1.9718,1.9721,1.9718,1.97205,201500000.0
2008-06-20 11:07:00,1.97205,1.9722,1.97165,1.97165,190100000.0
2008-06-20 11:08:00,1.97165,1.9717,1.9712,1.97125,137500000.0
2008-06-20 11:09:00,1.97125,1.9714,1.9712,1.9712,187200000.0
2008-06-20 11:10:00,1.97135,1.97135,1.97115,1.97135,175500000.0
2008-06-20 11:11:00,1.9713,1.9716,1.97115,1.9716,236800000.0
2008-06-20 11:12:00,1.9716,1.9724,1.97155,1.9724,177700000.0
2008-06-20 11:13:00,1.9724,1.9725,1.97205,1.97205,238000001.0
2008-06-20 11:14:00,1.97205,1.9721,1.9714,1.9718,759400001.0
2008-06-20 11:15:00,1.9718,1.97195,1.97175,1.97175,113200000.0
2008-06-20 11:16:00,1.97175,1.9727,1.97175,1.97245,312300000.0
2008-06-20 11:17:00,1.97245,1.9725,1.97225,1.9725,172600000.0
2008-06-20 11:18:00,1.9725,1.97285,1.9725,1.9727,268500000.0
2008-06-20 11:19:00,1.9727,1.97275,1.9726,1.97265,212600000.0
2008-06-20 11:20:00,1.97265,1.97265,1.9722,1.9722,478099999.0
2008-06-20 11:21:00,1.9722,1.97265,1.9722,1.97265,181400000.0
2008-06-20 11:22:00,1.9726,1.9727,1.9726,1.9726,447299998.0
2008-06-20 11:23:00,1.9726,1.9727,1.9721,1.9721,499100000.0
2008-06-20 11:24:00,1.9721,1.9722,1.9717,1.9717,300300000.0
2008-06-20 11:25:00,1.9717,1.97175,1.9715,1.9715,278200000.0
2008-06-20 11:26:00,1.9715,1.9715,1.9709,1.9709,656200000.0
2008-06-20 11:27:00,1.9709,1.9712,1.9703,1.9709,500300001.0
2008-06-20 11:28:00,1.9709,1.97155,1.9709,1.97155,333000000.0
2008-06-20 11:29:00,1.97155,1.9721,1.97145,1.9719,361300000.0
2008-06-20 11:30:00,1.9719,1.9723,1.97175,1.9721,251000000.0
2008-06-20 11:31:00,1.97215,1.97225,1.97215,1.97225,45900000.0
2008-06-20 11:32:00,1.97225,1.97225,1.972,1.972,257900000.0
2008-06-20 11:33:00,1.97195,1.97225,1.97185,1.9722,215200000.0
2008-06-20 11:34:00,1.9722,1.97225,1.9722,1.9722,142800000.0
2008-06-20 11:35:00,1.9722,1.97245,1.9722,1.9724,149200000.0
2008-06-20 11:36:00,1.9724,1.9724,1.9718,1.9718,247700000.0
2008-06-20 11:37:00,1.97185,1.97215,1.97185,1.97205,142100000.0
2008-06-20 11:38:00,1.9721,1.9723,1.9719,1.9723,236100000.0
2008-06-20 11:39:00,1.9723,1.9728,1.97195,1.9728,499000000.0
2008-06-20 11:40:00,1.9728,1.9734,1.97275,1.9733,397400000.0
2008-06-20 11:41:00,1.9733,1.9746,1.9733,1.97455,518100000.0
2008-06-20 11:42:00,1.97455,1.9748,1.97445,1.97455,457800000.0
2008-06-20 11:43:00,1.97455,1.9746,1.9742,1.97435,378600000.0
2008-06-20 11:44:00,1.97435,1.97435,1.97375,1.97375,582800000.0
2008-06-20 11:45:00,1.97375,1.9743,1.97325,1.97415,445000000.0
2008-06-20 11:46:00,1.9742,1.9745,1.97415,1.97435,284300000.0
2008-06-20 11:47:00,1.97435,1.97435,1.9738,1.9738,438200000.0
2008-06-20 11:48:00,1.97385,1.9739,1.9733,1.9735,616700000.0
2008-06-20 11:49:00,1.9735,1.97375,1.97345,1.9736,498900000.0
2008-06-20 11:50:00,1.9736,1.9737,1.9735,1.9736,346300000.0
2008-06-20 11:51:00,1.9736,1.97375,1.9734,1.97365,461900000.0
2008-06-20 11:52:00,1.97365,1.97375,1.9736,1.97365,196100000.0
2008-06-20 11:53:00,1.97365,1.97395,1.9735,1.9739,487900000.0
2008-06-20 11:54:00,1.9739,1.9742,1.9738,1.97405,333400000.0
2008-06-20 11:55:00,1.97405,1.9742,1.97405,1.97415,177000000.0
2008-06-20 11:56:00,1.97415,1.9743,1.9741,1.97415,336500000.0
2008-06-20 11:57:00,1.97415,1.97415,1.9739,1.97395,221600000.0
2008-06-20 11:58:00,1.97395,1.97465,1.97395,1.9745,323000000.0
2008-06-20 11:59:00,1.97445,1.9745,1.9737,1.9737,336600000.0
2008-06-20 12:00:00,1.9738,1.97465,1.9736,1.9742,389800000.0
2008-06-20 12:01:00,1.9742,1.97425,1.974,1.9742,353400000.0
2008-06-20 12:02:00,1.9742,1.9742,1.9741,1.9741,211500000.0
2008-06-20 12:03:00,1.9741,1.9742,1.9741,1.9742,95900000.0
2008-06-20 12:04:00,1.9742,1.975,1.9742,1.97465,385600000.0
2008-06-20 12:05:00,1.97455,1.9759,1.9744,1.9758,514100000.0
2008-06-20 12:06:00,1.9758,1.97665,1.9756,1.9758,749199998.0
2008-06-20 12:07:00,1.97575,1.9763,1.97575,1.9762,389800000.0
2008-06-20 12:08:00,1.9762,1.9763,1.97585,1.976,330500000.0
2008-06-20 12:09:00,1.976,1.976,1.97525,1.97545,476900000.0
2008-06-20 12:10:00,1.97545,1.9763,1.9754,1.97615,460200000.0
2008-06-20 12:11:00,1.97615,1.9765,1.97615,1.97635,338000000.0
2008-06-20 12:12:00,1.9764,1.9764,1.9759,1.97615,242900000.0
2008-06-20 12:13:00,1.9761,1.97615,1.9756,1.9757,690200000.0
2008-06-20 12:14:00,1.9757,1.9761,1.9757,1.9761,395000000.0
2008-06-20 12:15:00,1.9762,1.9763,1.97595,1.97615,343700000.0
2008-06-20 12:16:00,1.97615,1.97625,1.9758,1.97615,546000000.0
2008-06-20 12:17:00,1.97615,1.9762,1.97575,1.9759,385800000.0
2008-06-20 12:18:00,1.9759,1.976,1.97575,1.97595,386300001.0
2008-06-20 12:19:00,1.97595,1.97735,1.9759,1.977,738700000.0
2008-06-20 12:20:00,1.977,1.97795,1.9769,1.9773,697500000.0
2008-06-20 12:21:00,1.9773,1.9775,1.977,1.9775,443900000.0
2008-06-20 12:22:00,1.9775,1.97775,1.97735,1.9776,503300000.0
2008-06-20 12:23:00,1.9776,1.9777,1.9768,1.9772,554900000.0
2008-06-20 12:24:00,1.9772,1.9774,1.9771,1.97735,503699999.0
2008-06-20 12:25:00,1.9773,1.9774,1.9772,1.9772,491700000.0
2008-06-20 12:26:00,1.9772,1.97745,1.9771,1.9772,641200000.0
2008-06-20 12:27:00,1.9772,1.9773,1.977,1.9772,272300000.0
2008-06-20 12:28:00,1.9772,1.9772,1.97645,1.97665,361400000.0
2008-06-20 12:29:00,1.9767,1.9767,1.9764,1.9765,234300000.0
2008-06-20 12:30:00,1.9765,1.9768,1.9765,1.9767,225100000.0
2008-06-20 12:31:00,1.9767,1.9768,1.97655,1.9766,146299999.0
2008-06-20 12:32:00,1.9766,1.9766,1.9765,1.9765,270500000.0
2008-06-20 12:33:00,1.9765,1.97675,1.97645,1.9767,125100000.0
2008-06-20 12:34:00,1.9767,1.977,1.9766,1.9768,356200000.0
2008-06-20 12:35:00,1.97685,1.97685,1.9764,1.97665,591700000.0
2008-06-20 12:36:00,1.97655,1.977,1.9765,1.9769,326400000.0
2008-06-20 12:37:00,1.9769,1.97705,1.97655,1.97665,232100000.0
2008-06-20 12:38:00,1.97665,1.97705,1.9764,1.97705,248400000.0
2008-06-20 12:39:00,1.97705,1.97725,1.9767,1.9769,349400000.0
2008-06-20 12:40:00,1.9769,1.97795,1.9769,1.9778,402000000.0
2008-06-20 12:41:00,1.9778,1.978,1.97775,1.97775,198400000.0
2008-06-20 12:42:00,1.97775,1.97775,1.9772,1.9772,547400000.0
2008-06-20 12:43:00,1.9772,1.97745,1.9772,1.9774,197400000.0
2008-06-20 12:44:00,1.9774,1.9774,1.97715,1.9772,307200000.0
2008-06-20 12:45:00,1.9772,1.9772,1.9771,1.9772,500300000.0
2008-06-20 12:46:00,1.9772,1.9773,1.977,1.977,303400000.0
2008-06-20 12:47:00,1.977,1.9771,1.9768,1.97705,585200000.0
2008-06-20 12:48:00,1.97705,1.9774,1.97705,1.9773,375500000.0
2008-06-20 12:49:00,1.9773,1.9773,1.9765,1.9765,445200000.0
2008-06-20 12:50:00,1.9765,1.9765,1.976,1.9763,492900000.0
2008-06-20 12:51:00,1.97625,1.9763,1.97595,1.97595,379000000.0
2008-06-20 12:52:00,1.97595,1.9763,1.9758,1.976,607400000.0
2008-06-20 12:53:00,1.976,1.9763,1.976,1.97625,158300000.0
2008-06-20 12:54:00,1.9762,1.97655,1.9761,1.9762,260400000.0
2008-06-20 12:55:00,1.9762,1.9766,1.9762,1.9765,164600000.0
2008-06-20 12:56:00,1.9765,1.9768,1.9764,1.97645,336500000.0
2008-06-20 12:57:00,1.97645,1.97675,1.97645,1.9767,287800000.0
2008-06-20 12:58:00,1.9767,1.9767,1.97645,1.97645,124300000.0
2008-06-20 12:59:00,1.97645,1.9765,1.9762,1.9762,475600001.0
2008-06-20 13:00:00,1.9762,1.9764,1.9761,1.9763,223300000.0
2008-06-20 13:01:00,1.9763,1.9765,1.9761,1.9765,275300000.0
2008-06-20 13:02:00,1.9765,1.9767,1.9765,1.97665,392200000.0
2008-06-20 13:03:00,1.9767,1.9767,1.97655,1.9766,93300000.0
2008-06-20 13:04:00,1.9766,1.9766,1.9765,1.97655,151099999.0
2008-06-20 13:05:00,1.97655,1.97665,1.97655,1.9766,170700000.0
2008-06-20 13:06:00,1.9766,1.97665,1.9765,1.9765,330500000.0
2008-06-20 13:07:00,1.9765,1.9766,1.97625,1.9766,574300000.0
2008-06-20 13:08:00,1.9766,1.9769,1.97655,1.9766,296900000.0
2008-06-20 13:09:00,1.9766,1.9767,1.97615,1.9765,457100000.0
2008-06-20 13:10:00,1.9765,1.9768,1.9764,1.9767,278100000.0
2008-06-20 13:11:00,1.9767,1.9769,1.9765,1.9768,545900000.0
2008-06-20 13:12:00,1.9768,1.97725,1.9768,1.9772,477100000.0
2008-06-20 13:13:00,1.9772,1.97785,1.9772,1.97775,349500001.0
2008-06-20 13:14:00,1.97775,1.97775,1.9772,1.9773,856100004.0
2008-06-20 13:15:00,1.9773,1.9773,1.97685,1.9769,409600000.0
2008-06-20 13:16:00,1.9769,1.977,1.9765,1.9766,312800000.0
2008-06-20 13:17:00,1.9766,1.9771,1.97645,1.97705,355900000.0
2008-06-20 13:18:00,1.97705,1.97765,1.97705,1.97755,289200001.0
2008-06-20 13:19:00,1.9775,1.9784,1.9775,1.97825,635200000.0
2008-06-20 13:20:00,1.97825,1.9786,1.97825,1.9783,814800000.0
2008-06-20 13:21:00,1.9783,1.97875,1.9783,1.9786,545400000.0
2008-06-20 13:22:00,1.9786,1.9789,1.97845,1.9785,930400000.0
2008-06-20 13:23:00,1.97855,1.9787,1.9785,1.97855,350700000.0
2008-06-20 13:24:00,1.97855,1.9786,1.9783,1.97835,506699997.0
2008-06-20 13:25:00,1.9784,1.9785,1.9782,1.9782,284200001.0
2008-06-20 13:26:00,1.9782,1.9782,1.978,1.9782,688600000.0
2008-06-20 13:27:00,1.97825,1.9783,1.9782,1.97825,316800000.0
2008-06-20 13:28:00,1.97825,1.9785,1.9782,1.97845,234100000.0
2008-06-20 13:29:00,1.97845,1.9787,1.97845,1.9786,293000000.0
2008-06-20 13:30:00,1.9786,1.97865,1.9785,1.97865,537000000.0
2008-06-20 13:31:00,1.97865,1.9789,1.97865,1.9788,182300000.0
2008-06-20 13:32:00,1.9789,1.9789,1.9786,1.9786,328600000.0
2008-06-20 13:33:00,1.9786,1.9788,1.97855,1.9787,504300000.0
2008-06-20 13:34:00,1.9787,1.97875,1.9787,1.9787,134800000.0
2008-06-20 13:35:00,1.97865,1.97875,1.97855,1.9787,346000000.0
2008-06-20 13:36:00,1.9787,1.9791,1.9787,1.9788,398900001.0
2008-06-20 13:37:00,1.9788,1.9788,1.97855,1.97865,405300000.0
2008-06-20 13:38:00,1.97865,1.9787,1.9786,1.9786,601400002.0
2008-06-20 13:39:00,1.9786,1.9786,1.97825,1.9783,509700000.0
2008-06-20 13:40:00,1.9783,1.9784,1.9782,1.9784,258700000.0
2008-06-20 13:41:00,1.9784,1.9784,1.9782,1.9782,213100000.0
2008-06-20 13:42:00,1.9782,1.97835,1.9782,1.97835,200400000.0
2008-06-20 13:43:00,1.97835,1.9786,1.9782,1.9782,737200000.0
2008-06-20 13:44:00,1.9782,1.97825,1.97815,1.9782,268000000.0
2008-06-20 13:45:00,1.9782,1.9782,1.978,1.978,187700000.0
2008-06-20 13:46:00,1.978,1.978,1.9778,1.97795,679599999.0
2008-06-20 13:47:00,1.97795,1.97795,1.9776,1.9776,1203700001.0
2008-06-20 13:48:00,1.9776,1.97765,1.9774,1.9775,465499999.0
2008-06-20 13:49:00,1.9775,1.97775,1.97745,1.97755,509900002.0
2008-06-20 13:50:00,1.9775,1.97765,1.977,1.97705,388799999.0
2008-06-20 13:51:00,1.97705,1.9773,1.977,1.97715,338500001.0
2008-06-20 13:52:00,1.97715,1.9773,1.977,1.977,326100000.0
2008-06-20 13:53:00,1.977,1.9771,1.977,1.9771,248999998.0
2008-06-20 13:54:00,1.97705,1.9771,1.977,1.9771,202900000.0
2008-06-20 13:55:00,1.9771,1.9771,1.9767,1.97675,126700000.0
2008-06-20 13:56:00,1.97675,1.9769,1.97675,1.97685,362600000.0
2008-06-20 13:57:00,1.97685,1.9769,1.9768,1.9768,119900000.0
2008-06-20 13:58:00,1.9768,1.9769,1.9768,1.9769,118800000.0
2008-06-20 13:59:00,1.9769,1.97745,1.9769,1.97745,292900000.0
2008-06-20 14:00:00,1.97745,1.97755,1.9773,1.9774,189100000.0
2008-06-20 14:01:00,1.9774,1.9774,1.9768,1.97705,400600000.0
2008-06-20 14:02:00,1.97705,1.9778,1.9769,1.97775,442499999.0
2008-06-20 14:03:00,1.9779,1.97805,1.9775,1.9775,596200000.0
2008-06-20 14:04:00,1.9775,1.9775,1.9771,1.9774,687300000.0
2008-06-20 14:05:00,1.9774,1.9774,1.97705,1.97735,792399999.0
2008-06-20 14:06:00,1.97735,1.9776,1.9773,1.9775,597900001.0
2008-06-20 14:07:00,1.9775,1.97825,1.9775,1.9778,675100000.0
2008-06-20 14:08:00,1.9778,1.9778,1.9778,1.9778,433900000.0
2008-06-20 14:09:00,1.9778,1.9781,1.9778,1.9781,562200000.0
2008-06-20 14:10:00,1.9781,1.97825,1.9778,1.97785,357400000.0
2008-06-20 14:11:00,1.97785,1.978,1.9775,1.9775,439700001.0
2008-06-20 14:12:00,1.9775,1.9775,1.9773,1.9773,331300000.0
2008-06-20 14:13:00,1.9773,1.9775,1.97705,1.9775,798499999.0
2008-06-20 14:14:00,1.97745,1.97755,1.9769,1.9769,573500000.0
2008-06-20 14:15:00,1.9769,1.977,1.9766,1.97695,453100002.0
2008-06-20 14:16:00,1.9769,1.977,1.97685,1.9769,314900000.0
2008-06-20 14:17:00,1.9769,1.977,1.97685,1.97695,289399998.0
2008-06-20 14:18:00,1.97695,1.97705,1.97685,1.97685,278999999.0
2008-06-20 14:19:00,1.9769,1.97695,1.9768,1.9768,390400000.0
2008-06-20 14:20:00,1.97675,1.9768,1.9766,1.97675,411200000.0
2008-06-20 14:21:00,1.97675,1.9769,1.9767,1.9767,540700001.0
2008-06-20 14:22:00,1.9767,1.97685,1.9767,1.9768,438699999.0
2008-06-20 14:23:00,1.9768,1.9768,1.97665,1.97675,338800000.0
2008-06-20 14:24:00,1.97675,1.9768,1.9766,1.9767,433400000.0
2008-06-20 14:25:00,1.9767,1.97675,1.9766,1.9766,436500000.0
2008-06-20 14:26:00,1.9766,1.97675,1.9766,1.9767,226999999.0
2008-06-20 14:27:00,1.9767,1.9768,1.9767,1.9767,579300000.0
2008-06-20 14:28:00,1.9767,1.97675,1.9766,1.9766,430300000.0
2008-06-20 14:29:00,1.9766,1.9767,1.9765,1.97665,429300000.0
2008-06-20 14:30:00,1.97665,1.9768,1.97665,1.9768,201600000.0
2008-06-20 14:31:00,1.9768,1.9769,1.9766,1.97665,470600001.0
2008-06-20 14:32:00,1.9767,1.9768,1.9765,1.9766,448400000.0
2008-06-20 14:33:00,1.9766,1.9767,1.97655,1.9767,296600000.0
2008-06-20 14:34:00,1.9767,1.9767,1.97655,1.97655,241700000.0
2008-06-20 14:35:00,1.97655,1.9767,1.97655,1.9766,306500000.0
2008-06-20 14:36:00,1.9766,1.9768,1.9766,1.97665,204500000.0
2008-06-20 14:37:00,1.97665,1.9768,1.9766,1.97665,255600000.0
2008-06-20 14:38:00,1.97665,1.9767,1.97655,1.9766,456300000.0
2008-06-20 14:39:00,1.9767,1.97675,1.97655,1.9766,584500000.0
2008-06-20 14:40:00,1.9766,1.9766,1.97625,1.9763,421200000.0
2008-06-20 14:41:00,1.9763,1.9764,1.9762,1.97635,641600001.0
2008-06-20 14:42:00,1.9764,1.97645,1.9762,1.9762,269300000.0
2008-06-20 14:43:00,1.9762,1.97635,1.9761,1.9763,457700000.0
2008-06-20 14:44:00,1.9763,1.97645,1.9761,1.9763,495500000.0
2008-06-20 14:45:00,1.9763,1.9763,1.9761,1.9762,389500000.0
2008-06-20 14:46:00,1.9762,1.9762,1.976,1.97605,154900000.0
2008-06-20 14:47:00,1.97605,1.9761,1.976,1.976,308700002.0
2008-06-20 14:48:00,1.976,1.9762,1.976,1.9761,657800002.0
2008-06-20 14:49:00,1.9761,1.9762,1.976,1.976,362000000.0
2008-06-20 14:50:00,1.97605,1.9761,1.976,1.976,219700000.0
2008-06-20 14:51:00,1.976,1.97605,1.97595,1.976,118400000.0
2008-06-20 14:52:00,1.976,1.9762,1.976,1.976,423900004.0
2008-06-20 14:53:00,1.976,1.97625,1.976,1.9762,550400001.0
2008-06-20 14:54:00,1.9762,1.97625,1.9761,1.9761,355300000.0
2008-06-20 14:55:00,1.9761,1.9763,1.97605,1.9763,364200000.0
2008-06-20 14:56:00,1.97625,1.9763,1.976,1.97605,453200000.0
2008-06-20 14:57:00,1.97605,1.9762,1.976,1.9761,315500000.0
2008-06-20 14:58:00,1.976,1.97605,1.97475,1.9751,564099999.0
2008-06-20 14:59:00,1.9751,1.9757,1.9751,1.9756,664600000.0
2008-06-20 15:00:00,1.9756,1.9758,1.97555,1.9757,575700000.0
2008-06-20 15:01:00,1.9757,1.9757,1.9754,1.9757,736999999.0
2008-06-20 15:02:00,1.9757,1.9759,1.9757,1.9758,460000000.0
2008-06-20 15:03:00,1.9758,1.9763,1.9758,1.9762,568199999.0
2008-06-20 15:04:00,1.9762,1.9762,1.97595,1.97605,311000000.0
2008-06-20 15:05:00,1.9761,1.9761,1.976,1.97605,632500000.0
2008-06-20 15:06:00,1.97605,1.97605,1.9757,1.9758,432699999.0
2008-06-20 15:07:00,1.9758,1.9759,1.97575,1.9758,259200000.0
2008-06-20 15:08:00,1.97575,1.9758,1.9755,1.9757,415600000.0
2008-06-20 15:09:00,1.9757,1.9758,1.9752,1.9753,746900001.0
2008-06-20 15:10:00,1.9753,1.9754,1.9752,1.97535,442200000.0
2008-06-20 15:11:00,1.97535,1.97545,1.9748,1.975,450300000.0
2008-06-20 15:12:00,1.975,1.9751,1.9749,1.97505,658100000.0
2008-06-20 15:13:00,1.9751,1.9751,1.975,1.975,381800000.0
2008-06-20 15:14:00,1.975,1.97535,1.975,1.9752,324700000.0
2008-06-20 15:15:00,1.9752,1.9754,1.97495,1.975,718600000.0
2008-06-20 15:16:00,1.97495,1.97505,1.9745,1.9745,745900000.0
2008-06-20 15:17:00,1.9745,1.97485,1.9745,1.97465,647600000.0
2008-06-20 15:18:00,1.9747,1.97485,1.9746,1.9746,689600001.0
2008-06-20 15:19:00,1.97455,1.9748,1.9745,1.9745,301300000.0
2008-06-20 15:20:00,1.97455,1.97455,1.974,1.974,338100000.0
2008-06-20 15:21:00,1.974,1.97415,1.97375,1.97415,285700000.0
2008-06-20 15:22:00,1.97415,1.9747,1.9741,1.9747,205900000.0
2008-06-20 15:23:00,1.9747,1.9748,1.9744,1.9744,697699999.0
2008-06-20 15:24:00,1.9744,1.9746,1.9744,1.9745,556200000.0
2008-06-20 15:25:00,1.9745,1.9745,1.97415,1.9742,494399999.0
2008-06-20 15:26:00,1.9742,1.97435,1.9742,1.9742,737300000.0
2008-06-20 15:27:00,1.9742,1.9743,1.9738,1.9738,762600001.0
2008-06-20 15:28:00,1.9738,1.9741,1.97375,1.9741,559399999.0
2008-06-20 15:29:00,1.9741,1.9741,1.97375,1.974,1200399999.0
2008-06-20 15:30:00,1.974,1.9741,1.9737,1.974,932900000.0
2008-06-20 15:31:00,1.974,1.97425,1.974,1.9741,710600001.0
2008-06-20 15:32:00,1.9741,1.97415,1.97375,1.9739,820500001.0
2008-06-20 15:33:00,1.9739,1.97405,1.9739,1.974,548900000.0
2008-06-20 15:34:00,1.974,1.9742,1.974,1.9741,170500001.0
2008-06-20 15:35:00,1.9741,1.9746,1.9741,1.97455,347200000.0
2008-06-20 15:36:00,1.97455,1.97455,1.9744,1.9745,173999999.0
2008-06-20 15:37:00,1.9745,1.9751,1.9745,1.9751,213700000.0
2008-06-20 15:38:00,1.9751,1.97535,1.9751,1.97525,220800000.0
2008-06-20 15:39:00,1.97525,1.9753,1.97505,1.97505,277600000.0
2008-06-20 15:40:00,1.97505,1.97515,1.975,1.9751,320500000.0
2008-06-20 15:41:00,1.9751,1.97515,1.9747,1.9751,587600000.0
2008-06-20 15:42:00,1.97505,1.9753,1.97495,1.9752,226600000.0
2008-06-20 15:43:00,1.9752,1.9754,1.9752,1.9753,631599999.0
2008-06-20 15:44:00,1.9753,1.97545,1.975,1.97545,825199999.0
2008-06-20 15:45:00,1.97545,1.97565,1.97535,1.9755,1191800004.0
2008-06-20 15:46:00,1.9755,1.9756,1.9753,1.97555,546099998.0
2008-06-20 15:47:00,1.97555,1.9757,1.97545,1.9755,492000000.0
2008-06-20 15:48:00,1.9755,1.9756,1.9754,1.9754,802000000.0
2008-06-20 15:49:00,1.9754,1.9759,1.9754,1.97565,787499999.0
2008-06-20 15:50:00,1.97565,1.9761,1.97565,1.9758,1115100000.0
2008-06-20 15:51:00,1.9758,1.9761,1.9755,1.9755,714299998.0
2008-06-20 15:52:00,1.9755,1.9761,1.97545,1.976,835400001.0
2008-06-20 15:53:00,1.976,1.9763,1.97585,1.9763,549800001.0
2008-06-20 15:54:00,1.9763,1.97645,1.9761,1.97615,317500000.0
2008-06-20 15:55:00,1.97615,1.9763,1.976,1.9762,192800000.0
2008-06-20 15:56:00,1.97625,1.9763,1.9761,1.9762,149000000.0
2008-06-20 15:57:00,1.9762,1.9762,1.9756,1.976,659300000.0
2008-06-20 15:58:00,1.976,1.9761,1.9758,1.9759,529800000.0
2008-06-20 15:59:00,1.9759,1.9759,1.9755,1.9757,773700001.0
2008-06-20 16:00:00,1.9757,1.97595,1.9757,1.97575,638699998.0
2008-06-20 16:01:00,1.9757,1.97605,1.97565,1.9759,605700001.0
2008-06-20 16:02:00,1.97595,1.97645,1.9757,1.97615,729100000.0
2008-06-20 16:03:00,1.97615,1.97655,1.9759,1.97645,444400000.0
2008-06-20 16:04:00,1.97645,1.97665,1.9762,1.9765,550800000.0
2008-06-20 16:05:00,1.97645,1.97705,1.97645,1.9769,691299998.0
2008-06-20 16:06:00,1.9769,1.9772,1.9768,1.9771,982699997.0
2008-06-20 16:07:00,1.9771,1.9771,1.9769,1.97695,476000000.0
2008-06-20 16:08:00,1.97695,1.97705,1.97655,1.9769,989200000.0
2008-06-20 16:09:00,1.9769,1.9773,1.97675,1.97705,640100001.0
2008-06-20 16:10:00,1.97705,1.97705,1.9765,1.9766,505900000.0
2008-06-20 16:11:00,1.9766,1.9767,1.9761,1.9764,704500001.0
2008-06-20 16:12:00,1.9764,1.97645,1.9758,1.9759,925500006.0
2008-06-20 16:13:00,1.9759,1.976,1.9758,1.976,478800000.0
2008-06-20 16:14:00,1.97595,1.976,1.9757,1.97585,373600000.0
2008-06-20 16:15:00,1.9759,1.97675,1.97585,1.9767,544800000.0
2008-06-20 16:16:00,1.9767,1.97675,1.9764,1.97665,785000001.0
2008-06-20 16:17:00,1.97665,1.9768,1.9765,1.9765,553400002.0
2008-06-20 16:18:00,1.9765,1.9765,1.9762,1.9763,901799998.0
2008-06-20 16:19:00,1.9763,1.97685,1.9763,1.9768,758200001.0
2008-06-20 16:20:00,1.9768,1.97685,1.97605,1.97605,685300000.0
2008-06-20 16:21:00,1.97605,1.97605,1.9758,1.97585,469600000.0
2008-06-20 16:22:00,1.97585,1.9759,1.9755,1.9757,1044399999.0
2008-06-20 16:23:00,1.9757,1.97605,1.9757,1.976,649400001.0
2008-06-20 16:24:00,1.976,1.976,1.9755,1.9756,589600000.0
2008-06-20 16:25:00,1.9756,1.9758,1.9756,1.9756,631599999.0
2008-06-20 16:26:00,1.9756,1.9758,1.9755,1.9758,682800001.0
2008-06-20 16:27:00,1.9758,1.9758,1.9755,1.97555,744500005.0
2008-06-20 16:28:00,1.97555,1.97625,1.97555,1.9756,1014000000.0
2008-06-20 16:29:00,1.9756,1.9758,1.9755,1.9756,726700000.0
2008-06-20 16:30:00,1.9756,1.97585,1.97555,1.97575,688100000.0
2008-06-20 16:31:00,1.97575,1.9762,1.97575,1.97615,541699999.0
2008-06-20 16:32:00,1.97615,1.97625,1.9761,1.97615,502599998.0
2008-06-20 16:33:00,1.97615,1.9763,1.9761,1.97615,398800000.0
2008-06-20 16:34:00,1.97615,1.97655,1.97615,1.97655,513400000.0
2008-06-20 16:35:00,1.97655,1.97675,1.9763,1.9764,319300000.0
2008-06-20 16:36:00,1.9764,1.97665,1.97635,1.97665,189900000.0
2008-06-20 16:37:00,1.97665,1.97665,1.9762,1.97635,458799999.0
2008-06-20 16:38:00,1.97635,1.97635,1.9758,1.9759,337100000.0
2008-06-20 16:39:00,1.9759,1.9762,1.9757,1.9762,413499999.0
2008-06-20 16:40:00,1.9762,1.9763,1.9758,1.97615,482100000.0
2008-06-20 16:41:00,1.9761,1.97615,1.97505,1.97525,588299998.0
2008-06-20 16:42:00,1.97535,1.9756,1.97415,1.97415,586700000.0
2008-06-20 16:43:00,1.97415,1.9743,1.97395,1.9743,417300000.0
2008-06-20 16:44:00,1.9743,1.9746,1.9743,1.97435,556000000.0
2008-06-20 16:45:00,1.9743,1.9744,1.9739,1.9739,561500000.0
2008-06-20 16:46:00,1.9739,1.9743,1.9739,1.97405,441700000.0
2008-06-20 16:47:00,1.97405,1.97405,1.9731,1.9735,767300000.0
2008-06-20 16:48:00,1.9735,1.9738,1.9734,1.9738,908999999.0
2008-06-20 16:49:00,1.9738,1.9738,1.9736,1.9736,564400000.0
2008-06-20 16:50:00,1.9736,1.9736,1.9732,1.9736,703600000.0
2008-06-20 16:51:00,1.9736,1.974,1.9734,1.97395,753300000.0
2008-06-20 16:52:00,1.97395,1.97395,1.9736,1.9738,600900000.0
2008-06-20 16:53:00,1.9738,1.97385,1.9736,1.97375,377300000.0
2008-06-20 16:54:00,1.97375,1.97405,1.9737,1.9739,267500000.0
2008-06-20 16:55:00,1.9739,1.9742,1.9738,1.9738,861900000.0
2008-06-20 16:56:00,1.9738,1.97395,1.9734,1.97375,478600000.0
2008-06-20 16:57:00,1.97375,1.97465,1.97375,1.9745,576000000.0
2008-06-20 16:58:00,1.9745,1.97465,1.9743,1.97465,537000001.0
2008-06-20 16:59:00,1.97465,1.9757,1.9745,1.9755,660299999.0
2008-06-20 17:00:00,1.9755,1.9756,1.9748,1.975,795800000.0
2008-06-20 17:01:00,1.975,1.9751,1.9748,1.9749,628300000.0
2008-06-20 17:02:00,1.9749,1.97525,1.9749,1.97515,760600001.0
2008-06-20 17:03:00,1.97515,1.9752,1.9748,1.9751,871900001.0
2008-06-20 17:04:00,1.9751,1.9751,1.9748,1.975,753900000.0
2008-06-20 17:05:00,1.9751,1.9753,1.975,1.9752,947700001.0
2008-06-20 17:06:00,1.9752,1.9752,1.97515,1.9752,501300000.0
2008-06-20 17:07:00,1.9752,1.9753,1.97505,1.9751,683400002.0
2008-06-20 17:08:00,1.975,1.9752,1.97495,1.975,978899998.0
2008-06-20 17:09:00,1.975,1.97555,1.975,1.97555,548400000.0
2008-06-20 17:10:00,1.97555,1.9757,1.97525,1.9753,893300000.0
2008-06-20 17:11:00,1.9753,1.9753,1.97505,1.9751,409100000.0
2008-06-20 17:12:00,1.9751,1.9751,1.97495,1.975,751500000.0
2008-06-20 17:13:00,1.975,1.9751,1.975,1.9751,506100001.0
2008-06-20 17:14:00,1.9751,1.9754,1.9751,1.9751,415600000.0
2008-06-20 17:15:00,1.9751,1.9755,1.9751,1.9751,1051200001.0
2008-06-20 17:16:00,1.9751,1.9755,1.975,1.9751,753699999.0
2008-06-20 17:17:00,1.9751,1.9753,1.9751,1.9752,470200000.0
2008-06-20 17:18:00,1.9752,1.9752,1.97475,1.9748,578900000.0
2008-06-20 17:19:00,1.9748,1.97485,1.9746,1.9748,834400000.0
2008-06-20 17:20:00,1.9748,1.9748,1.97455,1.97455,403800000.0
2008-06-20 17:21:00,1.97455,1.9748,1.97445,1.9748,471399999.0
2008-06-20 17:22:00,1.97485,1.9754,1.9747,1.9752,1201500002.0
2008-06-20 17:23:00,1.9752,1.9753,1.97485,1.97485,1290100000.0
2008-06-20 17:24:00,1.9749,1.9749,1.9745,1.9746,519300000.0
2008-06-20 17:25:00,1.9746,1.97485,1.97445,1.9745,660200000.0
2008-06-20 17:26:00,1.97445,1.9746,1.9743,1.97455,399900000.0
2008-06-20 17:27:00,1.9746,1.9748,1.97455,1.9748,356600000.0
2008-06-20 17:28:00,1.97485,1.975,1.97485,1.975,203700000.0
2008-06-20 17:29:00,1.975,1.975,1.97455,1.9746,549500000.0
2008-06-20 17:30:00,1.9746,1.97505,1.9746,1.97505,755700000.0
2008-06-20 17:31:00,1.97505,1.9752,1.9749,1.9749,395700000.0
2008-06-20 17:32:00,1.975,1.9752,1.97485,1.97495,855800000.0
2008-06-20 17:33:00,1.97495,1.9752,1.97475,1.9752,683799999.0
2008-06-20 17:34:00,1.9753,1.9758,1.9751,1.97535,308500000.0
2008-06-20 17:35:00,1.9753,1.9755,1.97525,1.97525,517400001.0
2008-06-20 17:36:00,1.97515,1.9753,1.9751,1.9753,255200000.0
2008-06-20 17:37:00,1.9753,1.9753,1.97505,1.9751,365000000.0
2008-06-20 17:38:00,1.9751,1.9751,1.9748,1.9749,176300000.0
2008-06-20 17:39:00,1.9749,1.975,1.97485,1.975,374100000.0
2008-06-20 17:40:00,1.975,1.9753,1.975,1.97525,308300000.0
2008-06-20 17:41:00,1.97525,1.9753,1.9752,1.9752,178900001.0
2008-06-20 17:42:00,1.9752,1.9753,1.9751,1.9753,662200000.0
2008-06-20 17:43:00,1.9754,1.9754,1.9745,1.9746,726300001.0
2008-06-20 17:44:00,1.9746,1.97465,1.9745,1.9746,309100002.0
2008-06-20 17:45:00,1.9746,1.9748,1.9746,1.9747,472000000.0
2008-06-20 17:46:00,1.9747,1.9747,1.9745,1.97465,402100000.0
2008-06-20 17:47:00,1.97465,1.9747,1.9746,1.9747,345900000.0
2008-06-20 17:48:00,1.9747,1.9748,1.9747,1.9748,349800000.0
2008-06-20 17:49:00,1.9748,1.9748,1.9746,1.9747,682400000.0
2008-06-20 17:50:00,1.9747,1.9747,1.9744,1.9744,519800000.0
2008-06-20 17:51:00,1.9744,1.9744,1.974,1.97405,231000000.0
2008-06-20 17:52:00,1.9742,1.9742,1.9737,1.9737,590699999.0
2008-06-20 17:53:00,1.9737,1.9738,1.9735,1.9735,644700000.0
2008-06-20 17:54:00,1.97345,1.97345,1.9731,1.97325,598199999.0
2008-06-20 17:55:00,1.9732,1.9735,1.97315,1.9733,830700000.0
2008-06-20 17:56:00,1.9733,1.9735,1.97325,1.9733,379100000.0
2008-06-20 17:57:00,1.9733,1.9734,1.9731,1.9733,733500000.0
2008-06-20 17:58:00,1.9733,1.9735,1.97325,1.97325,532500000.0
2008-06-20 17:59:00,1.9733,1.9736,1.97315,1.9736,674300000.0
2008-06-20 18:00:00,1.9736,1.97405,1.9735,1.97405,490800000.0
2008-06-20 18:01:00,1.9741,1.9742,1.97405,1.97405,122800000.0
2008-06-20 18:02:00,1.9741,1.97415,1.9738,1.9738,188700000.0
2008-06-20 18:03:00,1.9738,1.9738,1.9738,1.9738,193000000.0
2008-06-20 18:04:00,1.9738,1.9738,1.9738,1.9738,99400000.0
2008-06-20 18:05:00,1.9738,1.9738,1.9733,1.9733,316500000.0
2008-06-20 18:06:00,1.9733,1.9735,1.97305,1.97315,484800000.0
2008-06-20 18:07:00,1.97315,1.97355,1.97305,1.97355,389600000.0
2008-06-20 18:08:00,1.97355,1.97355,1.97315,1.9732,204200000.0
2008-06-20 18:09:00,1.9732,1.97345,1.97315,1.97345,452700000.0
2008-06-20 18:10:00,1.9734,1.97375,1.9734,1.97375,277200000.0
2008-06-20 18:11:00,1.97375,1.974,1.97365,1.97395,289000000.0
2008-06-20 18:12:00,1.97395,1.9741,1.9739,1.974,181800000.0
2008-06-20 18:13:00,1.974,1.974,1.9739,1.9739,185400000.0
2008-06-20 18:14:00,1.9739,1.9741,1.9739,1.9739,150400000.0
2008-06-20 18:15:00,1.9739,1.97415,1.9739,1.9741,257700000.0
2008-06-20 18:16:00,1.97425,1.97425,1.9741,1.9742,145800000.0
2008-06-20 18:17:00,1.9742,1.9742,1.9739,1.97415,296200000.0
2008-06-20 18:18:00,1.97415,1.9743,1.97405,1.9741,228200000.0
2008-06-20 18:19:00,1.9741,1.97435,1.97395,1.97425,247000000.0
2008-06-20 18:20:00,1.97425,1.97425,1.974,1.9741,248500000.0
2008-06-20 18:21:00,1.9741,1.9742,1.9741,1.9742,134300000.0
2008-06-20 18:22:00,1.9742,1.97455,1.9742,1.9743,240100000.0
2008-06-20 18:23:00,1.9743,1.9745,1.9742,1.97425,197300000.0
2008-06-20 18:24:00,1.97425,1.97435,1.97425,1.9743,103100000.0
2008-06-20 18:25:00,1.9743,1.9744,1.9742,1.97435,316000000.0
2008-06-20 18:26:00,1.97435,1.97455,1.97425,1.97435,201400000.0
2008-06-20 18:27:00,1.97435,1.9744,1.97435,1.97435,85700000.0
2008-06-20 18:28:00,1.97435,1.97435,1.9743,1.9743,68700000.0
2008-06-20 18:29:00,1.9743,1.9746,1.9743,1.9745,341500000.0
2008-06-20 18:30:00,1.9745,1.97465,1.97445,1.9745,163500000.0
2008-06-20 18:31:00,1.9745,1.97455,1.97445,1.97445,137200000.0
2008-06-20 18:32:00,1.9745,1.9746,1.9745,1.97455,71500000.0
2008-06-20 18:33:00,1.97455,1.9746,1.9745,1.9745,49900000.0
2008-06-20 18:34:00,1.9745,1.9747,1.9745,1.9746,84900000.0
2008-06-20 18:35:00,1.9746,1.9747,1.9746,1.9747,82200000.0
2008-06-20 18:36:00,1.9747,1.975,1.9747,1.97485,74400000.0
2008-06-20 18:37:00,1.97485,1.9749,1.9748,1.9748,110400000.0
2008-06-20 18:38:00,1.9748,1.975,1.9748,1.975,179300000.0
2008-06-20 18:39:00,1.975,1.975,1.9749,1.9749,133600000.0
2008-06-20 18:40:00,1.9749,1.97495,1.9749,1.9749,154400000.0
2008-06-20 18:41:00,1.9749,1.9749,1.97475,1.9748,27600000.0
2008-06-20 18:42:00,1.9748,1.9748,1.9747,1.97475,335500000.0
2008-06-20 18:43:00,1.97475,1.97475,1.97475,1.97475,26400000.0
2008-06-20 18:44:00,1.97475,1.9748,1.9747,1.97475,172800000.0
2008-06-20 18:45:00,1.97475,1.9749,1.97475,1.97485,135100000.0
2008-06-20 18:46:00,1.9749,1.97505,1.97485,1.97495,157500000.0
2008-06-20 18:47:00,1.97495,1.97495,1.9749,1.9749,51500000.0
2008-06-20 18:48:00,1.9749,1.975,1.9749,1.975,132000000.0
2008-06-20 18:49:00,1.975,1.975,1.97475,1.97485,227500000.0
2008-06-20 18:50:00,1.97485,1.9752,1.9748,1.9751,65400000.0
2008-06-20 18:51:00,1.9751,1.97515,1.9751,1.97515,29200000.0
2008-06-20 18:52:00,1.97515,1.97515,1.975,1.975,40500000.0
2008-06-20 18:53:00,1.975,1.97505,1.9746,1.975,310400000.0
2008-06-20 18:54:00,1.9749,1.9749,1.97475,1.97485,132400000.0
2008-06-20 18:55:00,1.97485,1.9749,1.97485,1.9749,64400000.0
2008-06-20 18:56:00,1.9749,1.97515,1.9749,1.9751,113200000.0
2008-06-20 18:57:00,1.9751,1.97515,1.975,1.9751,102600000.0
2008-06-20 18:58:00,1.9751,1.9751,1.975,1.975,19800000.0
2008-06-20 18:59:00,1.975,1.975,1.9746,1.97465,217900000.0
2008-06-20 19:00:00,1.9747,1.9748,1.97445,1.97465,354700000.0
2008-06-20 19:01:00,1.9747,1.97485,1.97465,1.9748,85500000.0
2008-06-20 19:02:00,1.9748,1.975,1.9748,1.975,43700000.0
2008-06-20 19:03:00,1.97505,1.97525,1.97485,1.97485,251100000.0
2008-06-20 19:04:00,1.97485,1.97495,1.97485,1.97495,88300000.0
2008-06-20 19:05:00,1.975,1.97505,1.975,1.975,235400000.0
2008-06-20 19:06:00,1.975,1.97505,1.97495,1.97495,231200000.0
2008-06-20 19:07:00,1.97495,1.97505,1.9749,1.9749,120900000.0
2008-06-20 19:08:00,1.9749,1.97505,1.9749,1.9749,107600000.0
2008-06-20 19:09:00,1.9749,1.97495,1.9748,1.9748,74300000.0
2008-06-20 19:10:00,1.9748,1.97485,1.97475,1.97475,162800000.0
2008-06-20 19:11:00,1.97475,1.9749,1.9747,1.9749,206000000.0
2008-06-20 19:12:00,1.9749,1.97495,1.9747,1.9749,394700000.0
2008-06-20 19:13:00,1.9749,1.9749,1.9748,1.9749,440600000.0
2008-06-20 19:14:00,1.9749,1.9749,1.9748,1.9748,94100000.0
2008-06-20 19:15:00,1.9748,1.9748,1.97465,1.9747,64700000.0
2008-06-20 19:16:00,1.9747,1.9747,1.9745,1.9745,199600000.0
2008-06-20 19:17:00,1.9745,1.9749,1.9744,1.9749,250900000.0
2008-06-20 19:18:00,1.975,1.9751,1.9749,1.9751,346300000.0
2008-06-20 19:19:00,1.9751,1.9752,1.97505,1.9751,282100000.0
2008-06-20 19:20:00,1.9751,1.9752,1.9751,1.9751,244200000.0
2008-06-20 19:21:00,1.9751,1.9752,1.9751,1.9752,155700000.0
2008-06-20 19:22:00,1.9752,1.9755,1.9752,1.9755,140500000.0
2008-06-20 19:23:00,1.97555,1.9757,1.9755,1.9755,303400000.0
2008-06-20 19:24:00,1.9755,1.9755,1.9753,1.9753,109000000.0
2008-06-20 19:25:00,1.9753,1.9754,1.9751,1.9753,230900000.0
2008-06-20 19:26:00,1.97535,1.9756,1.97535,1.9754,216700000.0
2008-06-20 19:27:00,1.9754,1.9756,1.9754,1.9756,93900000.0
2008-06-20 19:28:00,1.9756,1.9757,1.9756,1.9756,168000000.0
2008-06-20 19:29:00,1.9756,1.97605,1.9756,1.97605,319500000.0
2008-06-20 19:30:00,1.97605,1.97605,1.9759,1.976,123700000.0
2008-06-20 19:31:00,1.976,1.97605,1.97555,1.9758,168000000.0
2008-06-20 19:32:00,1.9758,1.9758,1.9757,1.97575,170500000.0
2008-06-20 19:33:00,1.97575,1.97585,1.9757,1.97585,143500000.0
2008-06-20 19:34:00,1.9759,1.97595,1.9759,1.97595,108400000.0
2008-06-20 19:35:00,1.97595,1.97595,1.9758,1.9758,263700000.0
2008-06-20 19:36:00,1.9759,1.976,1.97585,1.976,66100000.0
2008-06-20 19:37:00,1.97595,1.97605,1.97595,1.976,36900000.0
2008-06-20 19:38:00,1.976,1.9764,1.976,1.9763,177900000.0
2008-06-20 19:39:00,1.9763,1.9767,1.9762,1.9766,501200000.0
2008-06-20 19:40:00,1.9766,1.9766,1.9762,1.9762,357500000.0
2008-06-20 19:41:00,1.9762,1.9762,1.9761,1.97615,152400000.0
2008-06-20 19:42:00,1.97615,1.9765,1.9761,1.97645,111200000.0
2008-06-20 19:43:00,1.97645,1.9766,1.97615,1.9762,176300000.0
2008-06-20 19:44:00,1.9762,1.9762,1.97585,1.9759,542000000.0
2008-06-20 19:45:00,1.9759,1.9762,1.9759,1.97615,352500000.0
2008-06-20 19:46:00,1.97615,1.97615,1.97595,1.976,201700000.0
2008-06-20 19:47:00,1.976,1.97635,1.97595,1.97625,119700000.0
2008-06-20 19:48:00,1.97625,1.9768,1.97625,1.97675,163000000.0
2008-06-20 19:49:00,1.97675,1.9769,1.97675,1.97675,149000000.0
2008-06-20 19:50:00,1.97675,1.9769,1.9766,1.9767,312500000.0
2008-06-20 19:51:00,1.97675,1.97675,1.9765,1.9765,167700000.0
2008-06-20 19:52:00,1.9765,1.9765,1.9759,1.976,118200000.0
2008-06-20 19:53:00,1.976,1.97605,1.97595,1.97595,51700000.0
2008-06-20 19:54:00,1.97595,1.97625,1.97595,1.97625,181900000.0
2008-06-20 19:55:00,1.9763,1.9763,1.9761,1.9761,93600000.0
2008-06-20 19:56:00,1.9761,1.9761,1.97555,1.9757,136800000.0
2008-06-20 19:57:00,1.9757,1.9757,1.9757,1.9757,36000000.0
2008-06-20 19:58:00,1.9757,1.9757,1.97565,1.9757,134000000.0
2008-06-20 19:59:00,1.9757,1.9758,1.9757,1.9758,80700000.0
2008-06-20 20:00:00,1.9758,1.9758,1.9757,1.97575,83600000.0
2008-06-20 20:01:00,1.9758,1.9758,1.97575,1.97575,25000000.0
2008-06-20 20:02:00,1.97575,1.97585,1.97575,1.97585,34400000.0
2008-06-20 20:03:00,1.97585,1.9759,1.9758,1.9759,75200000.0
2008-06-20 20:04:00,1.9759,1.97605,1.9759,1.97605,74200000.0
2008-06-20 20:05:00,1.97605,1.97625,1.97605,1.9762,85600000.0
2008-06-20 20:06:00,1.97625,1.9763,1.97595,1.976,53200000.0
2008-06-20 20:07:00,1.976,1.97615,1.9757,1.97575,163100000.0
2008-06-20 20:08:00,1.97575,1.97605,1.97575,1.97595,83900000.0
2008-06-20 20:09:00,1.97595,1.976,1.97595,1.976,52300000.0
2008-06-20 20:10:00,1.976,1.9762,1.97595,1.9762,124800000.0
2008-06-20 20:11:00,1.97615,1.97625,1.97615,1.97615,130100000.0
2008-06-20 20:12:00,1.97615,1.9762,1.9761,1.97615,118600000.0
2008-06-20 20:13:00,1.97615,1.97615,1.9761,1.9761,35100000.0
2008-06-20 20:14:00,1.9761,1.97625,1.9761,1.97615,132000000.0
2008-06-20 20:15:00,1.97615,1.97615,1.97595,1.97615,183000000.0
2008-06-20 20:16:00,1.97615,1.97615,1.9761,1.97615,121800000.0
2008-06-20 20:17:00,1.97615,1.97615,1.9761,1.9761,72400000.0
2008-06-20 20:18:00,1.9761,1.9761,1.9759,1.97595,141300000.0
2008-06-20 20:19:00,1.97595,1.9762,1.9759,1.97605,162200000.0
2008-06-20 20:20:00,1.97605,1.97605,1.9759,1.976,124200000.0
2008-06-20 20:21:00,1.976,1.97605,1.97595,1.97595,81300000.0
2008-06-20 20:22:00,1.97595,1.97595,1.97595,1.97595,34000000.0
2008-06-20 20:23:00,1.97595,1.976,1.97595,1.976,28000000.0
2008-06-20 20:24:00,1.976,1.976,1.97595,1.97595,76500000.0
2008-06-20 20:25:00,1.97595,1.976,1.9756,1.976,182000000.0
2008-06-20 20:26:00,1.97595,1.9761,1.97595,1.9761,93800000.0
2008-06-20 20:27:00,1.9761,1.9764,1.97605,1.9763,136500000.0
2008-06-20 20:28:00,1.9763,1.9763,1.9761,1.9762,116300000.0
2008-06-20 20:29:00,1.97625,1.97645,1.97625,1.97625,132800000.0
2008-06-20 20:30:00,1.97625,1.97625,1.976,1.97615,232700000.0
2008-06-20 20:31:00,1.97615,1.9762,1.9761,1.9762,128800000.0
2008-06-20 20:32:00,1.9762,1.97635,1.9762,1.97635,148100000.0
2008-06-20 20:33:00,1.97635,1.9764,1.97635,1.97635,41200000.0
2008-06-20 20:34:00,1.97635,1.97635,1.9762,1.97625,85900000.0
2008-06-20 20:35:00,1.97625,1.9763,1.9762,1.9763,115700000.0
2008-06-20 20:36:00,1.9763,1.97665,1.9763,1.9766,146800000.0
2008-06-20 20:37:00,1.9766,1.9768,1.9766,1.9767,124200000.0
2008-06-20 20:38:00,1.9767,1.9768,1.9767,1.97675,136500000.0
2008-06-20 20:39:00,1.97675,1.97685,1.97675,1.9768,30700000.0
2008-06-20 20:40:00,1.9768,1.977,1.9768,1.977,64900000.0
2008-06-20 20:41:00,1.977,1.977,1.97675,1.97675,53000000.0
2008-06-20 20:42:00,1.97675,1.97685,1.97665,1.97685,149800000.0
2008-06-20 20:43:00,1.97685,1.97685,1.9764,1.9764,125700000.0
2008-06-20 20:44:00,1.97645,1.97655,1.9764,1.97645,78800000.0
2008-06-20 20:45:00,1.97645,1.97645,1.97645,1.97645,19400000.0
2008-06-20 20:46:00,1.97645,1.97645,1.97635,1.97635,27900000.0
2008-06-20 20:47:00,1.97635,1.97645,1.97635,1.97645,41400000.0
2008-06-20 20:48:00,1.97645,1.97645,1.97645,1.97645,38300000.0
2008-06-20 20:49:00,1.9765,1.9766,1.9765,1.97655,44300000.0
2008-06-20 20:50:00,1.97655,1.97655,1.97655,1.97655,16200000.0
2008-06-20 20:51:00,1.97655,1.97655,1.9764,1.9765,137000000.0
2008-06-20 20:52:00,1.97655,1.9766,1.9765,1.9765,27000000.0
2008-06-20 20:53:00,1.9765,1.9769,1.9765,1.9767,177900000.0
2008-06-20 20:54:00,1.9767,1.9767,1.97655,1.9766,139300000.0
2008-06-20 20:55:00,1.9766,1.9768,1.97655,1.9768,340400000.0
2008-06-20 20:56:00,1.9768,1.9769,1.9768,1.9768,40100000.0
2008-06-20 20:57:00,1.9768,1.977,1.9768,1.9769,212200000.0
2008-06-20 20:58:00,1.9769,1.977,1.9769,1.9769,97300000.0
2008-06-20 20:59:00,1.9769,1.977,1.97655,1.97655,183800000.0
2008-06-20 21:00:00,1.97665,1.97675,1.97635,1.97635,187300000.0
2008-06-20 21:01:00,1.97635,1.9765,1.976,1.97615,278200000.0
2008-06-20 21:02:00,1.9761,1.9765,1.9761,1.97635,364700000.0
2008-06-20 21:03:00,1.97635,1.97635,1.97615,1.9762,157800000.0
2008-06-20 21:04:00,1.9762,1.9762,1.9762,1.9762,44700000.0
2008-06-20 21:05:00,1.9762,1.9762,1.97615,1.9762,113000000.0
2008-06-20 21:06:00,1.9762,1.9762,1.97605,1.97605,66900000.0
2008-06-20 21:07:00,1.97605,1.9761,1.976,1.9761,75800000.0
2008-06-20 21:08:00,1.9761,1.9761,1.9761,1.9761,147500000.0
2008-06-20 21:09:00,1.9761,1.9762,1.9761,1.9762,88200000.0
2008-06-20 21:10:00,1.97615,1.9762,1.97615,1.9762,35500000.0
2008-06-20 21:11:00,1.9762,1.9763,1.9762,1.9762,14800000.0
2008-06-20 21:12:00,1.9762,1.9762,1.9762,1.9762,76700000.0
2008-06-20 21:13:00,1.9762,1.97625,1.9762,1.9762,83500000.0
2008-06-20 21:14:00,1.9763,1.9764,1.9762,1.9762,115500000.0
2008-06-20 21:15:00,1.9762,1.9762,1.9761,1.9762,131900000.0
2008-06-20 21:16:00,1.9762,1.9762,1.9761,1.9762,106600000.0
2008-06-20 21:17:00,1.9762,1.9763,1.9761,1.97625,167800000.0
2008-06-20 21:18:00,1.97625,1.9763,1.9762,1.9762,110000000.0
2008-06-20 21:19:00,1.9762,1.9762,1.9761,1.9761,13000000.0
2008-06-20 21:20:00,1.9761,1.9763,1.9761,1.97625,188900000.0
2008-06-20 21:21:00,1.9763,1.9763,1.9762,1.9762,46700000.0
2008-06-20 21:22:00,1.9762,1.9762,1.9762,1.9762,28800000.0
2008-06-20 21:23:00,1.9762,1.9762,1.9762,1.9762,71400000.0
2008-06-20 21:24:00,1.9762,1.9763,1.9762,1.9763,54400000.0
2008-06-20 21:25:00,1.9762,1.9762,1.9761,1.9761,58200000.0
2008-06-20 21:26:00,1.97615,1.9762,1.976,1.976,64700000.0
2008-06-20 21:27:00,1.976,1.9761,1.976,1.9761,60800000.0
2008-06-20 21:28:00,1.976,1.9763,1.97595,1.97605,107300000.0
2008-06-20 21:29:00,1.9761,1.97625,1.976,1.9761,142700000.0
2008-06-20 21:30:00,1.9761,1.9762,1.976,1.9761,167300000.0
2008-06-20 21:31:00,1.9761,1.9763,1.9761,1.9762,310100000.0
2008-06-20 21:32:00,1.9762,1.9762,1.9762,1.9762,37600000.0
2008-06-20 21:33:00,1.9762,1.9762,1.976,1.976,49800000.0
2008-06-20 21:34:00,1.97605,1.97625,1.976,1.976,62700000.0
2008-06-20 21:35:00,1.976,1.976,1.9758,1.97595,126200000.0
2008-06-20 21:36:00,1.97595,1.97595,1.9758,1.9759,60300000.0
2008-06-20 21:37:00,1.9759,1.9762,1.9759,1.97615,240800000.0
2008-06-20 21:38:00,1.97615,1.9762,1.97605,1.97605,43700000.0
2008-06-20 21:39:00,1.9761,1.9762,1.9761,1.9762,104700000.0
2008-06-20 21:40:00,1.9762,1.9762,1.9762,1.9762,39400000.0
2008-06-20 21:41:00,1.9762,1.9762,1.9761,1.9761,41600000.0
2008-06-20 21:42:00,1.9761,1.9761,1.976,1.976,152200000.0
2008-06-20 21:43:00,1.976,1.976,1.9759,1.9759,66100000.0
2008-06-20 21:44:00,1.9759,1.976,1.9759,1.97595,33200000.0
2008-06-20 21:45:00,1.9759,1.976,1.9759,1.97595,15300000.0
2008-06-20 21:46:00,1.97605,1.97605,1.976,1.976,24000000.0
2008-06-20 21:47:00,1.976,1.97605,1.9759,1.97605,48300000.0
2008-06-20 21:48:00,1.976,1.9761,1.976,1.9761,75800000.0
2008-06-20 21:49:00,1.9762,1.97625,1.9762,1.9762,5300000.0
2008-06-20 21:50:00,1.9762,1.9762,1.9762,1.9762,1000000.0
2008-06-20 21:51:00,1.9762,1.9764,1.97615,1.9762,17200000.0
2008-06-20 21:52:00,1.9762,1.9762,1.976,1.976,81300000.0
2008-06-20 21:53:00,1.97605,1.9761,1.976,1.976,40200000.0
2008-06-20 21:54:00,1.976,1.976,1.976,1.976,47100000.0
2008-06-20 21:55:00,1.976,1.976,1.976,1.976,12400000.0
2008-06-20 21:56:00,1.976,1.976,1.976,1.976,18700000.0
2008-06-20 21:57:00,1.9762,1.9764,1.976,1.9764,183900000.0
2008-06-20 21:58:00,1.9764,1.9764,1.97625,1.97635,211200000.0
2008-06-20 21:59:00,1.97635,1.97655,1.97625,1.97635,92700000.0
2008-06-20 22:00:00,1.9764,1.9765,1.97635,1.9765,25400000.0
2008-06-20 22:01:00,1.97635,1.97635,1.97625,1.97625,42700000.0
2008-06-20 22:02:00,1.9763,1.9764,1.9763,1.9764,9500000.0
2008-06-20 22:03:00,1.9763,1.9765,1.9763,1.9763,62200000.0
2008-06-20 22:04:00,1.9763,1.97635,1.9763,1.9763,24000000.0
2008-06-20 22:05:00,1.9763,1.9763,1.9763,1.9763,5200000.0
2008-06-20 22:06:00,1.9763,1.9766,1.9763,1.97655,40600000.0
2008-06-20 22:07:00,1.97655,1.97665,1.97645,1.97655,31100000.0
2008-06-20 22:08:00,1.9766,1.9766,1.9766,1.9766,4000000.0
2008-06-20 22:09:00,1.9766,1.9768,1.9766,1.9767,19600000.0
2008-06-20 22:10:00,1.9767,1.9767,1.9766,1.9766,6000000.0
2008-06-20 22:11:00,1.9766,1.9766,1.9766,1.9766,1000000.0
2008-06-20 22:12:00,1.9766,1.9768,1.9766,1.9768,20000000.0
2008-06-20 22:13:00,1.9768,1.9768,1.97665,1.97675,8800000.0
2008-06-20 22:14:00,1.97675,1.97677,1.97649,1.97658,31200000.0
2008-06-20 22:15:00,1.9767,1.97675,1.9767,1.97675,4300000.0
2008-06-20 22:16:00,1.9767,1.97675,1.9767,1.97675,4500000.0
2008-06-20 22:17:00,1.97675,1.9769,1.97665,1.97665,26600000.0
2008-06-20 22:18:00,1.9766,1.97675,1.9766,1.97665,31500000.0
2008-06-20 22:19:00,1.97665,1.9767,1.97655,1.97665,29400000.0
2008-06-20 22:20:00,1.97675,1.97675,1.97665,1.97665,11000000.0
2008-06-20 22:21:00,1.97665,1.97665,1.97655,1.9766,39400000.0
2008-06-20 22:22:00,1.9766,1.9766,1.9764,1.97645,24600000.0
2008-06-20 22:23:00,1.97645,1.97645,1.97645,1.97645,3800000.0
2008-06-20 22:24:00,1.97645,1.97645,1.9764,1.9764,33700000.0
2008-06-20 22:25:00,1.9764,1.9764,1.97635,1.9764,17800000.0
2008-06-20 22:26:00,1.9764,1.9764,1.9763,1.9763,34400000.0
2008-06-20 22:27:00,1.9763,1.9763,1.9763,1.9763,6800000.0
2008-06-20 22:28:00,1.9763,1.9765,1.9762,1.9763,41800000.0
2008-06-20 22:29:00,1.9761,1.9763,1.9761,1.9761,37300000.0
2008-06-20 22:30:00,1.9761,1.97615,1.9761,1.9761,43600000.0
2008-06-20 22:31:00,1.9761,1.9761,1.9761,1.9761,21400000.0
2008-06-20 22:32:00,1.9761,1.9761,1.9761,1.9761,3400000.0
2008-06-20 22:33:00,1.9761,1.9761,1.9761,1.9761,5800000.0
2008-06-20 22:34:00,1.9761,1.9761,1.9761,1.9761,12500000.0
2008-06-20 22:35:00,1.9761,1.9761,1.9761,1.9761,3900000.0
2008-06-20 22:36:00,1.9762,1.9762,1.9761,1.9761,43400000.0
2008-06-20 22:37:00,1.9761,1.97615,1.976,1.97615,66300000.0
2008-06-20 22:38:00,1.97605,1.97605,1.976,1.976,11300000.0
2008-06-20 22:39:00,1.976,1.976,1.9758,1.9758,69300000.0
2008-06-20 22:40:00,1.9758,1.9762,1.9758,1.97615,72700000.0
2008-06-20 22:41:00,1.97615,1.9763,1.976,1.97605,17000000.0
2008-06-20 22:42:00,1.97625,1.97645,1.9761,1.97635,47800000.0
2008-06-20 22:43:00,1.97635,1.97645,1.97625,1.97625,17000000.0
2008-06-20 22:44:00,1.97625,1.9767,1.97625,1.9767,16200000.0
2008-06-20 22:45:00,1.97655,1.9766,1.9764,1.97645,63800000.0
2008-06-20 22:46:00,1.97645,1.97645,1.97645,1.97645,7000000.0
2008-06-20 22:47:00,1.9764,1.97645,1.97635,1.97645,23900000.0
2008-06-20 22:48:00,1.97635,1.97635,1.9759,1.9759,38900000.0
2008-06-20 22:49:00,1.9759,1.9759,1.9754,1.9755,41300000.0
2008-06-20 22:50:00,1.9756,1.9758,1.9756,1.9758,31800000.0
2008-06-20 22:51:00,1.9758,1.9758,1.9757,1.9757,35200000.0
2008-06-20 22:52:00,1.9757,1.9757,1.9757,1.9757,25600000.0
2008-06-20 22:53:00,1.9757,1.976,1.9756,1.976,64500000.0
2008-06-20 22:54:00,1.9758,1.9758,1.9754,1.9756,111800000.0
2008-06-20 22:55:00,1.9755,1.9758,1.9754,1.9758,72200000.0
2008-06-20 22:56:00,1.9758,1.9758,1.9755,1.9757,53200000.0
2008-06-20 22:57:00,1.9758,1.9758,1.9758,1.9758,23500000.0
2008-06-20 22:58:00,1.9758,1.9758,1.9757,1.97575,41700000.0
2008-06-20 22:59:00,1.97575,1.9759,1.97575,1.97585,12300000.0
2008-06-23 00:00:00,1.9749,1.9749,1.9749,1.9749,95600000.0
2008-06-23 00:01:00,1.9748,1.9748,1.9748,1.9748,95600000.0
2008-06-23 00:02:00,1.9749,1.9749,1.9748,1.9748,95600000.0
2008-06-23 00:03:00,1.9749,1.9749,1.9748,1.9748,95600000.0
2008-06-23 00:04:00,1.9749,1.9749,1.9748,1.9748,95600000.0
2008-06-23 00:05:00,1.9751,1.9752,1.975,1.975,95600000.0
2008-06-23 00:06:00,1.9749,1.9752,1.9749,1.9752,95600000.0
2008-06-23 00:08:00,1.9751,1.9752,1.9751,1.9752,95600000.0
2008-06-23 00:14:00,1.9753,1.9753,1.9753,1.9753,95600000.0
2008-06-23 00:15:00,1.9752,1.9752,1.9751,1.9752,95600000.0
2008-06-23 00:16:00,1.9751,1.9752,1.975,1.975,95600000.0
2008-06-23 00:17:00,1.9751,1.9751,1.9751,1.9751,95600000.0
2008-06-23 00:18:00,1.975,1.975,1.975,1.975,95600000.0
2008-06-23 00:20:00,1.9749,1.975,1.9749,1.975,95600000.0
2008-06-23 00:21:00,1.9749,1.9749,1.9749,1.9749,95600000.0
2008-06-23 00:22:00,1.975,1.975,1.975,1.975,95600000.0
2008-06-23 00:23:00,1.9749,1.9749,1.9749,1.9749,95600000.0
2008-06-23 00:34:00,1.9748,1.9748,1.9748,1.9748,95600000.0
2008-06-23 00:41:00,1.9743,1.9743,1.9743,1.9743,95600000.0
2008-06-23 00:42:00,1.9735,1.9737,1.9735,1.9737,95600000.0
2008-06-23 00:43:00,1.9736,1.9736,1.9736,1.9736,95600000.0
2008-06-23 00:44:00,1.9735,1.9736,1.9735,1.9735,95600000.0
2008-06-23 00:45:00,1.9737,1.9737,1.9736,1.9736,95600000.0
2008-06-23 00:47:00,1.9737,1.9737,1.9737,1.9737,95600000.0
2008-06-23 00:49:00,1.9738,1.9738,1.9737,1.9737,95600000.0
2008-06-23 00:52:00,1.974,1.9742,1.974,1.9741,95600000.0
2008-06-23 00:53:00,1.974,1.9741,1.974,1.9741,95600000.0
2008-06-23 00:54:00,1.974,1.9741,1.974,1.974,95600000.0
2008-06-23 00:55:00,1.9741,1.9741,1.974,1.974,95600000.0
2008-06-23 00:56:00,1.9741,1.9741,1.974,1.974,95600000.0
2008-06-23 01:01:00,1.9737,1.9742,1.9737,1.974,95600000.0
2008-06-23 01:02:00,1.9739,1.9742,1.9739,1.974,95600000.0
2008-06-23 01:03:00,1.9739,1.974,1.9738,1.974,95600000.0
2008-06-23 01:05:00,1.9741,1.9741,1.974,1.974,95600000.0
2008-06-23 01:06:00,1.9743,1.9743,1.9743,1.9743,95600000.0
2008-06-23 01:11:00,1.9742,1.9742,1.974,1.974,95600000.0
2008-06-23 01:12:00,1.9739,1.9741,1.9739,1.9741,95600000.0
2008-06-23 01:13:00,1.9744,1.9744,1.9744,1.9744,95600000.0
2008-06-23 01:14:00,1.9745,1.9745,1.9744,1.9744,95600000.0
2008-06-23 01:15:00,1.9745,1.9745,1.9744,1.9745,95600000.0
2008-06-23 01:16:00,1.9744,1.9745,1.9744,1.9745,95600000.0
2008-06-23 01:17:00,1.9744,1.9744,1.9743,1.9744,95600000.0
2008-06-23 01:18:00,1.9745,1.9745,1.9745,1.9745,95600000.0
2008-06-23 01:19:00,1.9746,1.9748,1.9746,1.9748,95600000.0
2008-06-23 01:20:00,1.9749,1.9752,1.9749,1.9751,95600000.0
2008-06-23 01:21:00,1.975,1.975,1.975,1.975,95600000.0
2008-06-23 01:22:00,1.9751,1.9751,1.975,1.975,95600000.0
2008-06-23 01:23:00,1.9751,1.9751,1.9751,1.9751,95600000.0
2008-06-23 01:24:00,1.9754,1.9754,1.9753,1.9753,95600000.0
2008-06-23 01:27:00,1.9751,1.9751,1.9751,1.9751,95600000.0
2008-06-23 01:30:00,1.975,1.975,1.975,1.975,95600000.0
2008-06-23 01:33:00,1.9749,1.9751,1.9749,1.9751,95600000.0
2008-06-23 01:34:00,1.975,1.9751,1.9749,1.9751,95600000.0
2008-06-23 01:35:00,1.9748,1.9748,1.9748,1.9748,95600000.0
2008-06-23 01:36:00,1.975,1.975,1.975,1.975,95600000.0
2008-06-23 01:37:00,1.9747,1.975,1.9747,1.975,95600000.0
2008-06-23 01:38:00,1.9749,1.9752,1.9749,1.9751,95600000.0
2008-06-23 01:39:00,1.9752,1.9752,1.9751,1.9752,95600000.0
2008-06-23 01:41:00,1.9751,1.9752,1.9751,1.9752,95600000.0
2008-06-23 01:42:00,1.9751,1.9751,1.9751,1.9751,95600000.0
2008-06-23 01:43:00,1.9752,1.9752,1.9751,1.9752,95600000.0
2008-06-23 01:44:00,1.9751,1.9751,1.9751,1.9751,95600000.0
2008-06-23 01:47:00,1.975,1.975,1.9748,1.9748,95600000.0
2008-06-23 01:48:00,1.9749,1.9749,1.9748,1.9749,95600000.0
2008-06-23 01:55:00,1.9748,1.9748,1.9747,1.9748,95600000.0
2008-06-23 01:57:00,1.9747,1.9748,1.9747,1.9748,95600000.0
2008-06-23 01:58:00,1.9749,1.9749,1.9748,1.9748,95600000.0
2008-06-23 01:59:00,1.9747,1.9747,1.9747,1.9747,95600000.0
2008-06-23 02:00:00,1.9748,1.9751,1.9748,1.9751,95600000.0
2008-06-23 02:01:00,1.9751,1.9751,1.975,1.975,44200000.0
2008-06-23 02:02:00,1.975,1.9751,1.9748,1.9748,42300000.0
2008-06-23 02:03:00,1.9747,1.9749,1.9747,1.9748,74400000.0
2008-06-23 02:04:00,1.9748,1.9751,1.9747,1.975,152900000.0
2008-06-23 02:05:00,1.975,1.9752,1.975,1.9752,102600000.0
2008-06-23 02:06:00,1.97506,1.97528,1.97505,1.97505,33800000.0
2008-06-23 02:07:00,1.9754,1.9754,1.9752,1.9753,71700000.0
2008-06-23 02:08:00,1.9753,1.9753,1.9751,1.9752,73300000.0
2008-06-23 02:09:00,1.9752,1.9753,1.9751,1.9753,28500000.0
2008-06-23 02:10:00,1.9753,1.9753,1.9753,1.9753,30500000.0
2008-06-23 02:11:00,1.9753,1.9755,1.97525,1.9755,77000000.0
2008-06-23 02:12:00,1.97525,1.97535,1.9751,1.97535,34000000.0
2008-06-23 02:13:00,1.9755,1.9755,1.9755,1.9755,8100000.0
2008-06-23 02:14:00,1.9755,1.9755,1.9752,1.9752,39100000.0
2008-06-23 02:15:00,1.9752,1.9755,1.9751,1.9751,95600000.0
2008-06-23 02:16:00,1.9751,1.9751,1.975,1.975,20400000.0
2008-06-23 02:17:00,1.975,1.975,1.9748,1.9748,14900000.0
2008-06-23 02:18:00,1.975,1.97505,1.9749,1.975,55000000.0
2008-06-23 02:19:00,1.975,1.97505,1.975,1.97505,18000000.0
2008-06-23 02:20:00,1.975,1.97505,1.975,1.97505,7100000.0
2008-06-23 02:21:00,1.97505,1.97505,1.9748,1.9748,49400000.0
2008-06-23 02:22:00,1.9748,1.9751,1.9748,1.97505,48600000.0
2008-06-23 02:23:00,1.97505,1.9751,1.975,1.9751,19200000.0
2008-06-23 02:24:00,1.9751,1.9751,1.9751,1.9751,3800000.0
2008-06-23 02:25:00,1.9751,1.9752,1.975,1.9752,127299999.0
2008-06-23 02:26:00,1.9752,1.9753,1.9752,1.9752,106000000.0
2008-06-23 02:27:00,1.9752,1.9752,1.9752,1.9752,2000000.0
2008-06-23 02:28:00,1.9752,1.9752,1.97495,1.975,65600000.0
2008-06-23 02:29:00,1.975,1.97505,1.975,1.97505,48000000.0
2008-06-23 02:30:00,1.97515,1.9752,1.975,1.9751,31400000.0
2008-06-23 02:31:00,1.9751,1.9752,1.97505,1.97505,12800000.0
2008-06-23 02:32:00,1.97515,1.9752,1.9749,1.975,71900000.0
2008-06-23 02:33:00,1.975,1.975,1.975,1.975,26800000.0
2008-06-23 02:34:00,1.975,1.9751,1.975,1.975,91400000.0
2008-06-23 02:35:00,1.975,1.9751,1.975,1.9751,79600000.0
2008-06-23 02:36:00,1.9751,1.97515,1.9751,1.9751,118600000.0
2008-06-23 02:37:00,1.9751,1.9752,1.9751,1.9752,27500000.0
2008-06-23 02:38:00,1.9752,1.9755,1.9752,1.9755,46500000.0
2008-06-23 02:39:00,1.97525,1.97525,1.97525,1.97525,1000000.0
2008-06-23 02:40:00,1.97525,1.9753,1.97525,1.97525,7000000.0
2008-06-23 02:41:00,1.9752,1.97545,1.9752,1.9753,105100000.0
2008-06-23 02:42:00,1.9753,1.9753,1.9753,1.9753,5600000.0
2008-06-23 02:43:00,1.9753,1.9754,1.9752,1.9752,81600000.0
2008-06-23 02:44:00,1.9752,1.97555,1.9752,1.97545,177399999.0
2008-06-23 02:45:00,1.97545,1.97545,1.9752,1.9754,112999999.0
2008-06-23 02:46:00,1.9754,1.9754,1.9754,1.9754,7000000.0
2008-06-23 02:47:00,1.9754,1.9754,1.9752,1.9753,14400000.0
2008-06-23 02:48:00,1.9752,1.9752,1.9752,1.9752,9600000.0
2008-06-23 02:49:00,1.9752,1.9752,1.9752,1.9752,17200000.0
2008-06-23 02:50:00,1.97525,1.9753,1.97525,1.9753,7600000.0
2008-06-23 02:51:00,1.9753,1.9753,1.9753,1.9753,6600000.0
2008-06-23 02:52:00,1.9753,1.9754,1.9753,1.9754,45600000.0
2008-06-23 02:53:00,1.9754,1.9754,1.9752,1.9752,89800000.0
2008-06-23 02:54:00,1.9752,1.9752,1.9752,1.9752,100100000.0
2008-06-23 02:55:00,1.9752,1.9753,1.9752,1.9752,57600000.0
2008-06-23 02:56:00,1.9752,1.9753,1.9752,1.9753,27500000.0
2008-06-23 02:57:00,1.9753,1.9755,1.9753,1.9753,56800000.0
2008-06-23 02:58:00,1.9753,1.97545,1.9753,1.9754,67700000.0
2008-06-23 02:59:00,1.9754,1.97545,1.9754,1.97545,42600000.0
2008-06-23 03:00:00,1.97545,1.9755,1.9753,1.9753,133100000.0
2008-06-23 03:01:00,1.9752,1.9754,1.9752,1.9753,114800000.0
2008-06-23 03:02:00,1.9753,1.97535,1.9753,1.97535,14600000.0
2008-06-23 03:03:00,1.97535,1.9754,1.9753,1.9753,42300000.0
2008-06-23 03:04:00,1.9753,1.9753,1.9749,1.975,174199996.0
2008-06-23 03:05:00,1.975,1.9751,1.975,1.9751,23299999.0
2008-06-23 03:06:00,1.9751,1.9751,1.9751,1.9751,17000000.0
2008-06-23 03:07:00,1.9751,1.9751,1.97505,1.9751,11000000.0
2008-06-23 03:08:00,1.97505,1.9751,1.97505,1.9751,6000000.0
2008-06-23 03:09:00,1.9751,1.9751,1.97505,1.9751,17000000.0
2008-06-23 03:10:00,1.9751,1.9752,1.9751,1.97515,5000000.0
2008-06-23 03:11:00,1.97515,1.97515,1.97515,1.97515,3000000.0
2008-06-23 03:12:00,1.97515,1.97515,1.9751,1.9751,19300000.0
2008-06-23 03:13:00,1.9751,1.9751,1.975,1.975,108700000.0
2008-06-23 03:14:00,1.975,1.9751,1.975,1.975,38900000.0
2008-06-23 03:15:00,1.975,1.975,1.975,1.975,72700000.0
2008-06-23 03:16:00,1.975,1.975,1.975,1.975,37300000.0
2008-06-23 03:17:00,1.975,1.975,1.975,1.975,20600000.0
2008-06-23 03:18:00,1.975,1.9752,1.975,1.9752,59400000.0
2008-06-23 03:19:00,1.9752,1.9752,1.9752,1.9752,5400000.0
2008-06-23 03:20:00,1.9752,1.9752,1.9752,1.9752,10400000.0
2008-06-23 03:21:00,1.9752,1.9752,1.9752,1.9752,14200000.0
2008-06-23 03:22:00,1.9752,1.9752,1.9752,1.9752,44200000.0
2008-06-23 03:23:00,1.9754,1.9755,1.9754,1.9755,71100000.0
2008-06-23 03:24:00,1.9756,1.9756,1.9755,1.9756,6800000.0
2008-06-23 03:25:00,1.9756,1.9756,1.9755,1.9756,29400000.0
2008-06-23 03:26:00,1.9756,1.9756,1.9756,1.9756,3300000.0
2008-06-23 03:27:00,1.9756,1.9756,1.9756,1.9756,11000000.0
2008-06-23 03:28:00,1.9756,1.9756,1.975,1.9751,293300000.0
2008-06-23 03:29:00,1.97491,1.97497,1.97477,1.97487,40800000.0
2008-06-23 03:30:00,1.9751,1.9751,1.975,1.9751,26100000.0
2008-06-23 03:31:00,1.9751,1.9751,1.975,1.975,15600000.0
2008-06-23 03:32:00,1.975,1.975,1.975,1.975,17200000.0
2008-06-23 03:33:00,1.9751,1.9751,1.975,1.9751,40700000.0
2008-06-23 03:34:00,1.9751,1.9751,1.9751,1.9751,62200000.0
2008-06-23 03:35:00,1.9752,1.9753,1.9751,1.9753,126100000.0
2008-06-23 03:36:00,1.9753,1.9754,1.9753,1.9753,1047900000.0
2008-06-23 03:37:00,1.9753,1.9754,1.9753,1.9753,48700000.0
2008-06-23 03:38:00,1.9753,1.9753,1.9752,1.9752,36100000.0
2008-06-23 03:39:00,1.9752,1.9752,1.9752,1.9752,67100000.0
2008-06-23 03:40:00,1.9752,1.9752,1.9752,1.9752,45600000.0
2008-06-23 03:41:00,1.9752,1.9753,1.9752,1.9752,56300000.0
2008-06-23 03:42:00,1.9752,1.9753,1.9752,1.9753,204000000.0
2008-06-23 03:43:00,1.9753,1.9753,1.9753,1.9753,113900000.0
2008-06-23 03:44:00,1.9753,1.9753,1.9753,1.9753,31100000.0
2008-06-23 03:45:00,1.9753,1.9753,1.9753,1.9753,84900000.0
2008-06-23 03:46:00,1.9753,1.9754,1.9751,1.9754,42800000.0
2008-06-23 03:47:00,1.9754,1.9754,1.9754,1.9754,17100000.0
2008-06-23 03:48:00,1.9754,1.9755,1.9754,1.9755,36000000.0
2008-06-23 03:49:00,1.9755,1.9755,1.97545,1.9755,15600000.0
2008-06-23 03:50:00,1.9755,1.9755,1.9753,1.9753,49900000.0
2008-06-23 03:51:00,1.9753,1.9753,1.9753,1.9753,39900000.0
2008-06-23 03:52:00,1.9753,1.9753,1.9753,1.9753,36400000.0
2008-06-23 03:53:00,1.9753,1.9753,1.9752,1.9752,58800000.0
2008-06-23 03:54:00,1.9752,1.9752,1.975,1.9751,134700000.0
2008-06-23 03:55:00,1.97515,1.9753,1.9751,1.9753,137299996.0
2008-06-23 03:56:00,1.9753,1.9753,1.9753,1.9753,21300000.0
2008-06-23 03:57:00,1.9753,1.9753,1.9753,1.9753,4000000.0
2008-06-23 03:58:00,1.9753,1.9755,1.9752,1.9754,18400000.0
2008-06-23 03:59:00,1.9755,1.9755,1.9755,1.9755,10600000.0
2008-06-23 04:00:00,1.9755,1.9755,1.9751,1.97515,83000000.0
2008-06-23 04:01:00,1.97515,1.9753,1.9751,1.97515,44000000.0
2008-06-23 04:02:00,1.97515,1.97515,1.97515,1.97515,2000000.0
2008-06-23 04:03:00,1.97515,1.9753,1.97515,1.9752,32900000.0
2008-06-23 04:04:00,1.9752,1.97525,1.975,1.9751,61800000.0
2008-06-23 04:05:00,1.9751,1.9751,1.97505,1.97505,16200000.0
2008-06-23 04:06:00,1.975,1.9751,1.9749,1.9751,60700000.0
2008-06-23 04:07:00,1.9751,1.9751,1.9751,1.9751,5700000.0
2008-06-23 04:08:00,1.9748,1.9748,1.9746,1.9746,324995999.0
2008-06-23 04:09:00,1.9746,1.9748,1.9746,1.9746,240399999.0
2008-06-23 04:10:00,1.9746,1.9748,1.9746,1.9748,96500000.0
2008-06-23 04:11:00,1.9748,1.9748,1.9746,1.9746,59100000.0
2008-06-23 04:12:00,1.9746,1.97475,1.9746,1.9747,62200000.0
2008-06-23 04:13:00,1.9747,1.9748,1.9747,1.9747,24000000.0
2008-06-23 04:14:00,1.9747,1.9747,1.9747,1.9747,29500000.0
2008-06-23 04:15:00,1.9747,1.9747,1.9747,1.9747,55300000.0
2008-06-23 04:16:00,1.97475,1.9748,1.9747,1.9748,104700000.0
2008-06-23 04:17:00,1.9748,1.9748,1.9748,1.9748,77700000.0
2008-06-23 04:18:00,1.9748,1.9748,1.9747,1.9748,72200000.0
2008-06-23 04:19:00,1.9747,1.97485,1.9747,1.9748,49600000.0
2008-06-23 04:20:00,1.9748,1.9748,1.9748,1.9748,70400000.0
2008-06-23 04:21:00,1.9749,1.9751,1.9748,1.975,147600003.0
2008-06-23 04:22:00,1.975,1.975,1.975,1.975,8600000.0
2008-06-23 04:23:00,1.975,1.975,1.975,1.975,1000000.0
2008-06-23 04:24:00,1.975,1.975,1.975,1.975,17200000.0
2008-06-23 04:25:00,1.975,1.975,1.975,1.975,17200000.0
2008-06-23 04:26:00,1.975,1.975,1.975,1.975,9600000.0
2008-06-23 04:27:00,1.97485,1.975,1.97485,1.975,19200000.0
2008-06-23 04:28:00,1.975,1.975,1.975,1.975,9600000.0
2008-06-23 04:29:00,1.975,1.975,1.975,1.975,3800000.0
2008-06-23 04:30:00,1.97485,1.975,1.97485,1.975,2000000.0
2008-06-23 04:31:00,1.975,1.975,1.975,1.975,5600000.0
2008-06-23 04:32:00,1.975,1.975,1.975,1.975,9600000.0
2008-06-23 04:33:00,1.9749,1.975,1.9749,1.975,2000000.0
2008-06-23 04:34:00,1.975,1.975,1.975,1.975,9600000.0
2008-06-23 04:35:00,1.975,1.9752,1.975,1.9752,72000000.0
2008-06-23 04:36:00,1.97503,1.9752,1.975,1.97503,59000000.0
2008-06-23 04:37:00,1.9752,1.9752,1.97505,1.9752,7700000.0
2008-06-23 04:38:00,1.9752,1.9752,1.9751,1.9751,11800000.0
2008-06-23 04:39:00,1.9751,1.9753,1.9751,1.9752,23100000.0
2008-06-23 04:40:00,1.9752,1.9754,1.975,1.975,191400000.0
2008-06-23 04:41:00,1.9753,1.9753,1.975,1.975,55500000.0
2008-06-23 04:42:00,1.975,1.975,1.975,1.975,11900000.0
2008-06-23 04:43:00,1.975,1.9752,1.9749,1.975,136300000.0
2008-06-23 04:44:00,1.9748,1.9748,1.9744,1.9744,119500000.0
2008-06-23 04:45:00,1.9744,1.9745,1.9744,1.9744,68600000.0
2008-06-23 04:46:00,1.9745,1.9745,1.9743,1.9745,61800000.0
2008-06-23 04:47:00,1.9744,1.9745,1.9744,1.9745,11200000.0
2008-06-23 04:48:00,1.9744,1.9746,1.9744,1.9746,20200000.0
2008-06-23 04:49:00,1.9744,1.9745,1.9743,1.9745,162000000.0
2008-06-23 04:50:00,1.9743,1.9743,1.9738,1.9738,214200002.0
2008-06-23 04:51:00,1.9743,1.9743,1.9738,1.9739,126699999.0
2008-06-23 04:52:00,1.9739,1.9739,1.9737,1.9737,23100000.0
2008-06-23 04:53:00,1.9737,1.9737,1.9736,1.9737,15560000.0
2008-06-23 04:54:00,1.9737,1.9737,1.9736,1.9737,28400000.0
2008-06-23 04:55:00,1.9737,1.9737,1.9737,1.9737,7000000.0
2008-06-23 04:56:00,1.9737,1.9737,1.9734,1.9735,38200000.0
2008-06-23 04:57:00,1.9735,1.9736,1.9735,1.9735,28800000.0
2008-06-23 04:58:00,1.9735,1.9735,1.9733,1.9733,29300000.0
2008-06-23 04:59:00,1.9733,1.9734,1.9733,1.9733,60900000.0
2008-06-23 05:00:00,1.9733,1.97355,1.9733,1.97355,64600000.0
2008-06-23 05:01:00,1.97355,1.97355,1.97355,1.97355,2000000.0
2008-06-23 05:02:00,1.9735,1.97355,1.9734,1.97355,64800000.0
2008-06-23 05:03:00,1.97355,1.97355,1.97345,1.97345,8100000.0
2008-06-23 05:04:00,1.97345,1.9737,1.97345,1.9737,130300000.0
2008-06-23 05:05:00,1.9737,1.9737,1.9736,1.9736,56100000.0
2008-06-23 05:06:00,1.9736,1.9736,1.9735,1.9735,43000000.0
2008-06-23 05:07:00,1.9735,1.9736,1.9734,1.9734,92100000.0
2008-06-23 05:08:00,1.9734,1.9736,1.9734,1.9736,50000000.0
2008-06-23 05:09:00,1.9736,1.9736,1.9735,1.9736,43600000.0
2008-06-23 05:10:00,1.9736,1.9736,1.9735,1.9736,54400000.0
2008-06-23 05:11:00,1.9736,1.9736,1.9734,1.9735,56000000.0
2008-06-23 05:12:00,1.9735,1.9736,1.9734,1.9736,77400000.0
2008-06-23 05:13:00,1.9735,1.9735,1.9732,1.9732,7700000.0
2008-06-23 05:14:00,1.9732,1.9735,1.9732,1.9735,30300000.0
2008-06-23 05:15:00,1.9735,1.9735,1.9733,1.9733,24700000.0
2008-06-23 05:16:00,1.9733,1.9735,1.9733,1.9735,29300000.0
2008-06-23 05:17:00,1.9735,1.9736,1.9735,1.9736,28900000.0
2008-06-23 05:18:00,1.9736,1.9737,1.97355,1.9737,62400000.0
2008-06-23 05:19:00,1.97365,1.9738,1.97355,1.97355,54600000.0
2008-06-23 05:20:00,1.97355,1.97355,1.97355,1.97355,73400000.0
2008-06-23 05:21:00,1.97355,1.97355,1.9734,1.9734,69200000.0
2008-06-23 05:22:00,1.9734,1.97355,1.9734,1.9734,32500000.0
2008-06-23 05:23:00,1.97355,1.97355,1.9734,1.9734,7600000.0
2008-06-23 05:24:00,1.9734,1.9735,1.9734,1.9734,3700000.0
2008-06-23 05:25:00,1.9734,1.97355,1.9734,1.97355,28200000.0
2008-06-23 05:26:00,1.97355,1.97355,1.9734,1.97355,9700000.0
2008-06-23 05:27:00,1.9734,1.97355,1.9734,1.97355,8200000.0
2008-06-23 05:28:00,1.97355,1.97355,1.9734,1.9734,36100000.0
2008-06-23 05:29:00,1.9734,1.9735,1.9734,1.9734,18000000.0
2008-06-23 05:30:00,1.9733,1.9733,1.9733,1.9733,2000000.0
2008-06-23 05:31:00,1.9733,1.9733,1.9733,1.9733,1000000.0
2008-06-23 05:32:00,1.9733,1.9733,1.9733,1.9733,2000000.0
2008-06-23 05:33:00,1.97328,1.97337,1.97315,1.97331,20000000.0
2008-06-23 05:34:00,1.9733,1.9735,1.9733,1.9735,30100000.0
2008-06-23 05:35:00,1.9735,1.9735,1.97335,1.9734,10400000.0
2008-06-23 05:36:00,1.97327,1.97327,1.97299,1.97327,85300000.0
2008-06-23 05:37:00,1.9735,1.9735,1.9734,1.9734,16100000.0
2008-06-23 05:38:00,1.9734,1.9735,1.9734,1.9735,17200000.0
2008-06-23 05:39:00,1.9735,1.9735,1.9733,1.9733,6300000.0
2008-06-23 05:40:00,1.9733,1.9733,1.9733,1.9733,1000000.0
2008-06-23 05:41:00,1.9733,1.9735,1.9733,1.9735,9400000.0
2008-06-23 05:42:00,1.9733,1.9735,1.9733,1.9735,12600000.0
2008-06-23 05:43:00,1.9735,1.9735,1.9733,1.9734,14300000.0
2008-06-23 05:44:00,1.97332,1.97337,1.9732,1.97333,50000000.0
2008-06-23 05:45:00,1.9734,1.97355,1.9734,1.97355,52200000.0
2008-06-23 05:46:00,1.97355,1.97355,1.9734,1.97355,43100000.0
2008-06-23 05:47:00,1.9734,1.97355,1.9734,1.9734,185200000.0
2008-06-23 05:48:00,1.9734,1.97355,1.9734,1.9734,69100000.0
2008-06-23 05:49:00,1.97355,1.97355,1.9734,1.97355,39900000.0
2008-06-23 05:50:00,1.9734,1.97355,1.9734,1.97355,23600000.0
2008-06-23 05:51:00,1.97355,1.97355,1.9734,1.9735,98800000.0
2008-06-23 05:52:00,1.97355,1.9739,1.97355,1.9739,84000000.0
2008-06-23 05:53:00,1.974,1.9742,1.9739,1.9741,10000000.0
2008-06-23 05:54:00,1.9741,1.9741,1.9741,1.9741,6000000.0
2008-06-23 05:55:00,1.9741,1.9741,1.9739,1.9741,5000000.0
2008-06-23 05:56:00,1.9741,1.9741,1.9737,1.9737,138000000.0
2008-06-23 05:57:00,1.9738,1.9738,1.9737,1.9737,224900000.0
2008-06-23 05:58:00,1.9737,1.9737,1.9737,1.9737,5400000.0
2008-06-23 05:59:00,1.9737,1.9737,1.9737,1.9737,18400000.0
2008-06-23 06:00:00,1.9737,1.9738,1.9737,1.9738,75800000.0
2008-06-23 06:01:00,1.9738,1.9742,1.9738,1.9741,106400000.0
2008-06-23 06:02:00,1.9742,1.9742,1.9741,1.9741,72700000.0
2008-06-23 06:03:00,1.9741,1.9742,1.9741,1.9742,27600000.0
2008-06-23 06:04:00,1.9741,1.9741,1.9741,1.9741,11600000.0
2008-06-23 06:05:00,1.9741,1.9741,1.9741,1.9741,3400000.0
2008-06-23 06:06:00,1.9741,1.9741,1.9741,1.9741,26600000.0
2008-06-23 06:07:00,1.97392,1.97411,1.97364,1.97411,37400000.0
2008-06-23 06:08:00,1.9741,1.9741,1.9741,1.9741,13600000.0
2008-06-23 06:09:00,1.97418,1.97418,1.9741,1.97412,39500000.0
2008-06-23 06:10:00,1.9741,1.9742,1.9741,1.9741,103700000.0
2008-06-23 06:11:00,1.9741,1.9742,1.9741,1.9741,27300000.0
2008-06-23 06:12:00,1.9741,1.9741,1.9741,1.9741,19100000.0
2008-06-23 06:13:00,1.9741,1.9742,1.9741,1.9741,38100000.0
2008-06-23 06:14:00,1.9741,1.9741,1.9741,1.9741,6300000.0
2008-06-23 06:15:00,1.9741,1.9741,1.9741,1.9741,21100000.0
2008-06-23 06:16:00,1.9741,1.9741,1.9741,1.9741,14100000.0
2008-06-23 06:17:00,1.9741,1.9742,1.9741,1.9741,15400000.0
2008-06-23 06:18:00,1.9742,1.9742,1.9742,1.9742,9100000.0
2008-06-23 06:19:00,1.9743,1.9743,1.9742,1.9743,45200000.0
2008-06-23 06:20:00,1.9743,1.9743,1.9743,1.9743,18000000.0
2008-06-23 06:21:00,1.9743,1.9743,1.9743,1.9743,28300000.0
2008-06-23 06:22:00,1.9743,1.9743,1.9742,1.9742,9400000.0
2008-06-23 06:23:00,1.97405,1.97425,1.97405,1.97412,26200000.0
2008-06-23 06:24:00,1.9743,1.9743,1.9742,1.9742,11200000.0
2008-06-23 06:25:00,1.9742,1.9743,1.9742,1.9742,62100000.0
2008-06-23 06:26:00,1.97399,1.97422,1.97391,1.97422,88600000.0
2008-06-23 06:27:00,1.9742,1.9742,1.9742,1.9742,12500000.0
2008-06-23 06:28:00,1.974,1.97411,1.97375,1.97395,95400000.0
2008-06-23 06:29:00,1.9742,1.9743,1.9742,1.9743,3800000.0
2008-06-23 06:30:00,1.9742,1.9742,1.9738,1.9738,111900000.0
2008-06-23 06:31:00,1.9738,1.9738,1.9738,1.9738,58800000.0
2008-06-23 06:32:00,1.9739,1.974,1.9736,1.9736,185500000.0
2008-06-23 06:33:00,1.9737,1.9738,1.9737,1.9738,29700000.0
2008-06-23 06:34:00,1.9738,1.9738,1.9738,1.9738,15500000.0
2008-06-23 06:35:00,1.9738,1.9738,1.9738,1.9738,15000000.0
2008-06-23 06:36:00,1.9738,1.97385,1.9738,1.9738,40100000.0
2008-06-23 06:37:00,1.9738,1.9738,1.9736,1.9736,28700000.0
2008-06-23 06:38:00,1.9736,1.9736,1.9736,1.9736,8000000.0
2008-06-23 06:39:00,1.9736,1.9738,1.97345,1.9738,36500000.0
2008-06-23 06:40:00,1.9735,1.9738,1.9735,1.9738,3800000.0
2008-06-23 06:41:00,1.9735,1.9735,1.9735,1.9735,1000000.0
2008-06-23 06:42:00,1.97363,1.97363,1.97341,1.97362,959800003.0
2008-06-23 06:43:00,1.9737,1.9738,1.9737,1.9738,18600000.0
2008-06-23 06:44:00,1.9738,1.9738,1.9736,1.9736,44900000.0
2008-06-23 06:45:00,1.9736,1.9736,1.9736,1.9736,4000000.0
2008-06-23 06:46:00,1.9736,1.9739,1.9736,1.9738,86200000.0
2008-06-23 06:47:00,1.9738,1.97385,1.9738,1.97385,35700000.0
2008-06-23 06:48:00,1.97385,1.97385,1.97385,1.97385,2000000.0
2008-06-23 06:49:00,1.97354,1.97381,1.97353,1.97353,266800000.0
2008-06-23 06:50:00,1.97385,1.97385,1.97385,1.97385,1000000.0
2008-06-23 06:51:00,1.97385,1.97385,1.97385,1.97385,1000000.0
2008-06-23 06:52:00,1.97385,1.9741,1.9738,1.9741,182900000.0
2008-06-23 06:53:00,1.9741,1.9741,1.9741,1.9741,9900000.0
2008-06-23 06:54:00,1.9739,1.9739,1.9737,1.9737,317000000.0
2008-06-23 06:55:00,1.9737,1.9738,1.9736,1.9738,174400000.0
2008-06-23 06:56:00,1.9738,1.9738,1.97355,1.97355,55400000.0
2008-06-23 06:57:00,1.97355,1.97355,1.9732,1.9732,77200000.0
2008-06-23 06:58:00,1.9732,1.9734,1.9729,1.9731,226800000.0
2008-06-23 06:59:00,1.9731,1.9731,1.9722,1.9722,289899999.0
2008-06-23 07:00:00,1.9722,1.9726,1.9722,1.9726,416000000.0
2008-06-23 07:01:00,1.9726,1.9726,1.9725,1.9726,62900000.0
2008-06-23 07:02:00,1.9726,1.9727,1.9725,1.9727,96200000.0
2008-06-23 07:03:00,1.9725,1.97265,1.9725,1.97265,282700000.0
2008-06-23 07:04:00,1.97265,1.9727,1.97255,1.9726,120800000.0
2008-06-23 07:05:00,1.9726,1.9727,1.9726,1.9726,128600000.0
2008-06-23 07:06:00,1.9726,1.9729,1.9726,1.9729,126600000.0
2008-06-23 07:07:00,1.9729,1.973,1.9728,1.9729,177000000.0
2008-06-23 07:08:00,1.9729,1.97305,1.9729,1.97305,104100000.0
2008-06-23 07:09:00,1.9729,1.97305,1.97285,1.97305,53900000.0
2008-06-23 07:10:00,1.973,1.97305,1.9727,1.9728,159600000.0
2008-06-23 07:11:00,1.9728,1.9728,1.9728,1.9728,29000000.0
2008-06-23 07:12:00,1.9728,1.973,1.9728,1.973,70000000.0
2008-06-23 07:13:00,1.973,1.973,1.9728,1.9728,23600000.0
2008-06-23 07:14:00,1.9728,1.9728,1.9726,1.9727,130400000.0
2008-06-23 07:15:00,1.9728,1.9728,1.9726,1.9727,32700000.0
2008-06-23 07:16:00,1.9727,1.9727,1.9726,1.9727,9500000.0
2008-06-23 07:17:00,1.9727,1.9727,1.9725,1.9727,42800000.0
2008-06-23 07:18:00,1.9727,1.9727,1.9725,1.9726,128800000.0
2008-06-23 07:19:00,1.9726,1.9727,1.9725,1.9726,76800000.0
2008-06-23 07:20:00,1.9727,1.9728,1.9726,1.9728,213199997.0
2008-06-23 07:21:00,1.9728,1.9728,1.9725,1.9726,464199994.0
2008-06-23 07:22:00,1.9726,1.9728,1.9726,1.9726,186500000.0
2008-06-23 07:23:00,1.9726,1.9727,1.9726,1.9727,132100000.0
2008-06-23 07:24:00,1.9727,1.9727,1.9727,1.9727,98100000.0
2008-06-23 07:25:00,1.9727,1.9728,1.9726,1.9727,95600000.0
2008-06-23 07:26:00,1.9727,1.9728,1.9727,1.9728,26600000.0
2008-06-23 07:27:00,1.9726,1.9726,1.9726,1.9726,142900000.0
2008-06-23 07:28:00,1.9726,1.9726,1.9726,1.9726,132000000.0
2008-06-23 07:29:00,1.9726,1.9726,1.9714,1.9715,681399997.0
2008-06-23 07:30:00,1.9715,1.972,1.9715,1.9718,388500000.0
2008-06-23 07:31:00,1.9718,1.9719,1.9717,1.9718,142200000.0
2008-06-23 07:32:00,1.9718,1.972,1.9718,1.97195,83700000.0
2008-06-23 07:33:00,1.97195,1.972,1.9718,1.9719,184700000.0
2008-06-23 07:34:00,1.9719,1.9719,1.9718,1.9719,115100000.0
2008-06-23 07:35:00,1.9719,1.972,1.9717,1.9719,167399998.0
2008-06-23 07:36:00,1.9719,1.9721,1.9719,1.972,35300000.0
2008-06-23 07:37:00,1.972,1.972,1.9718,1.9719,50600000.0
2008-06-23 07:38:00,1.9719,1.9719,1.9718,1.9719,112700000.0
2008-06-23 07:39:00,1.9719,1.9719,1.9719,1.9719,14000000.0
2008-06-23 07:40:00,1.9719,1.9719,1.9717,1.9719,116000000.0
2008-06-23 07:41:00,1.9717,1.9717,1.9713,1.9717,144400002.0
2008-06-23 07:42:00,1.9713,1.9716,1.9713,1.9713,269700000.0
2008-06-23 07:43:00,1.9713,1.9713,1.9712,1.97125,149200000.0
2008-06-23 07:44:00,1.97125,1.97145,1.97125,1.9713,187200000.0
2008-06-23 07:45:00,1.9713,1.9716,1.9713,1.9715,211000001.0
2008-06-23 07:46:00,1.9715,1.9718,1.9715,1.9717,38300000.0
2008-06-23 07:47:00,1.9716,1.9718,1.97145,1.97145,57900000.0
2008-06-23 07:48:00,1.9714,1.9716,1.97135,1.9716,393900000.0
2008-06-23 07:49:00,1.9716,1.9717,1.9715,1.9716,146300001.0
2008-06-23 07:50:00,1.9716,1.9718,1.9714,1.9715,229200000.0
2008-06-23 07:51:00,1.97135,1.9716,1.97135,1.9715,78400000.0
2008-06-23 07:52:00,1.9715,1.9715,1.9715,1.9715,18500000.0
2008-06-23 07:53:00,1.9714,1.9714,1.9713,1.97135,179200000.0
2008-06-23 07:54:00,1.97135,1.97145,1.9713,1.9714,114300000.0
2008-06-23 07:55:00,1.9714,1.9716,1.97135,1.9714,241700000.0
2008-06-23 07:56:00,1.9714,1.97155,1.9714,1.97155,69700000.0
2008-06-23 07:57:00,1.97155,1.9716,1.9714,1.97145,325200003.0
2008-06-23 07:58:00,1.9715,1.9715,1.9713,1.9715,104600002.0
2008-06-23 07:59:00,1.9715,1.9715,1.9715,1.9715,112000001.0
2008-06-23 08:00:00,1.9716,1.9718,1.9716,1.9718,38300000.0
2008-06-23 08:01:00,1.9719,1.97245,1.9719,1.9723,79799999.0
2008-06-23 08:02:00,1.9723,1.9723,1.9718,1.972,303300000.0
2008-06-23 08:03:00,1.972,1.972,1.9718,1.9718,103300000.0
2008-06-23 08:04:00,1.9719,1.9719,1.9716,1.9716,108200000.0
2008-06-23 08:05:00,1.9718,1.9718,1.9712,1.9713,270300000.0
2008-06-23 08:06:00,1.9712,1.9714,1.971,1.971,263400000.0
2008-06-23 08:07:00,1.971,1.9712,1.971,1.9712,109400000.0
2008-06-23 08:08:00,1.9712,1.9713,1.9711,1.97115,269200000.0
2008-06-23 08:09:00,1.9712,1.9713,1.9711,1.9711,329000000.0
2008-06-23 08:10:00,1.9711,1.9711,1.9709,1.971,154200000.0
2008-06-23 08:11:00,1.971,1.971,1.97095,1.971,159900000.0
2008-06-23 08:12:00,1.971,1.971,1.9709,1.9709,81000000.0
2008-06-23 08:13:00,1.9708,1.9708,1.97005,1.97005,172100000.0
2008-06-23 08:14:00,1.97005,1.9703,1.97,1.9702,398900000.0
2008-06-23 08:15:00,1.9702,1.97025,1.97,1.97,338600000.0
2008-06-23 08:16:00,1.97,1.9701,1.96975,1.9699,110500000.0
2008-06-23 08:17:00,1.9697,1.97015,1.9696,1.97015,444200001.0
2008-06-23 08:18:00,1.97015,1.9713,1.9701,1.9708,191500000.0
2008-06-23 08:19:00,1.9709,1.9715,1.9709,1.97125,235800001.0
2008-06-23 08:20:00,1.97125,1.97135,1.9712,1.9712,101400000.0
2008-06-23 08:21:00,1.9712,1.9712,1.97095,1.9712,166200000.0
2008-06-23 08:22:00,1.9712,1.9714,1.97095,1.9712,267500000.0
2008-06-23 08:23:00,1.9712,1.97145,1.97095,1.97125,223200000.0
2008-06-23 08:24:00,1.9713,1.9715,1.9712,1.9713,188700000.0
2008-06-23 08:25:00,1.9713,1.9713,1.9712,1.9713,105500000.0
2008-06-23 08:26:00,1.9713,1.97155,1.9713,1.97155,114300000.0
2008-06-23 08:27:00,1.9714,1.97165,1.9714,1.9716,91800000.0
2008-06-23 08:28:00,1.9716,1.97205,1.97155,1.972,330100000.0
2008-06-23 08:29:00,1.9719,1.9721,1.9719,1.972,166300000.0
2008-06-23 08:30:00,1.972,1.97215,1.97165,1.9718,182400000.0
2008-06-23 08:31:00,1.97175,1.9718,1.9717,1.97175,200200000.0
2008-06-23 08:32:00,1.97175,1.972,1.9717,1.9719,149500000.0
2008-06-23 08:33:00,1.9719,1.972,1.9715,1.97165,235700000.0
2008-06-23 08:34:00,1.97165,1.97165,1.9714,1.9715,261700000.0
2008-06-23 08:35:00,1.9715,1.9715,1.9713,1.97135,188100000.0
2008-06-23 08:36:00,1.97135,1.97155,1.97135,1.97155,158300000.0
2008-06-23 08:37:00,1.97155,1.97155,1.97145,1.97155,206500000.0
2008-06-23 08:38:00,1.9715,1.9719,1.9715,1.9715,112700000.0
2008-06-23 08:39:00,1.9715,1.9716,1.9715,1.9716,29800000.0
2008-06-23 08:40:00,1.9716,1.9716,1.9716,1.9716,22500000.0
2008-06-23 08:41:00,1.9716,1.9716,1.97155,1.9716,34800000.0
2008-06-23 08:42:00,1.9715,1.9717,1.97135,1.9717,425600000.0
2008-06-23 08:43:00,1.9717,1.9717,1.97145,1.97155,185000000.0
2008-06-23 08:44:00,1.97155,1.97155,1.9713,1.9713,200600000.0
2008-06-23 08:45:00,1.9713,1.97155,1.97125,1.9715,270500000.0
2008-06-23 08:46:00,1.9715,1.9718,1.9714,1.9717,412400000.0
2008-06-23 08:47:00,1.9717,1.9717,1.9715,1.9716,221500000.0
2008-06-23 08:48:00,1.9716,1.97165,1.9715,1.9715,172400000.0
2008-06-23 08:49:00,1.9715,1.972,1.9713,1.97185,210100000.0
2008-06-23 08:50:00,1.97185,1.9719,1.97155,1.97165,90300000.0
2008-06-23 08:51:00,1.97165,1.97165,1.97155,1.97155,35200000.0
2008-06-23 08:52:00,1.97155,1.9721,1.97135,1.972,167000000.0
2008-06-23 08:53:00,1.97205,1.97205,1.97185,1.9719,113400000.0
2008-06-23 08:54:00,1.9719,1.9719,1.97185,1.97185,31600000.0
2008-06-23 08:55:00,1.9718,1.97185,1.9718,1.9718,76900000.0
2008-06-23 08:56:00,1.97185,1.97205,1.97185,1.9719,101800000.0
2008-06-23 08:57:00,1.9719,1.9719,1.9719,1.9719,50800000.0
2008-06-23 08:58:00,1.97185,1.97195,1.9717,1.9718,167200000.0
2008-06-23 08:59:00,1.9718,1.97185,1.97175,1.9718,144300000.0
2008-06-23 09:00:00,1.97185,1.97185,1.971,1.971,382800000.0
2008-06-23 09:01:00,1.971,1.971,1.9708,1.9709,279500000.0
2008-06-23 09:02:00,1.9709,1.9711,1.9708,1.971,525400000.0
2008-06-23 09:03:00,1.971,1.97115,1.9702,1.9711,718100000.0
2008-06-23 09:04:00,1.9711,1.97155,1.971,1.97145,415500000.0
2008-06-23 09:05:00,1.97145,1.9716,1.97105,1.9711,406400000.0
2008-06-23 09:06:00,1.9711,1.97155,1.9711,1.97155,212400000.0
2008-06-23 09:07:00,1.97155,1.97155,1.9709,1.9712,371000000.0
2008-06-23 09:08:00,1.9712,1.9712,1.9697,1.9697,626200000.0
2008-06-23 09:09:00,1.9697,1.9699,1.9683,1.9686,839899999.0
2008-06-23 09:10:00,1.96845,1.96885,1.9684,1.96875,623800000.0
2008-06-23 09:11:00,1.9688,1.96935,1.96855,1.96905,942199999.0
2008-06-23 09:12:00,1.969,1.96915,1.96895,1.96905,342200000.0
2008-06-23 09:13:00,1.96905,1.96935,1.96885,1.969,359100000.0
2008-06-23 09:14:00,1.969,1.969,1.9669,1.9673,744900000.0
2008-06-23 09:15:00,1.9672,1.96755,1.9671,1.9673,551700000.0
2008-06-23 09:16:00,1.9673,1.96735,1.96675,1.96735,292800000.0
2008-06-23 09:17:00,1.96735,1.96765,1.96735,1.9674,351799998.0
2008-06-23 09:18:00,1.96745,1.96755,1.96725,1.9673,354800000.0
2008-06-23 09:19:00,1.9673,1.9673,1.967,1.96725,425200000.0
2008-06-23 09:20:00,1.96725,1.96765,1.96725,1.9676,331700000.0
2008-06-23 09:21:00,1.9676,1.96805,1.9676,1.96795,377400000.0
2008-06-23 09:22:00,1.96795,1.968,1.96775,1.968,593000000.0
2008-06-23 09:23:00,1.968,1.96815,1.968,1.9681,364300000.0
2008-06-23 09:24:00,1.9681,1.96825,1.9681,1.96815,442600000.0
2008-06-23 09:25:00,1.96815,1.96815,1.96795,1.96805,363200000.0
2008-06-23 09:26:00,1.96805,1.96815,1.9676,1.9677,239100000.0
2008-06-23 09:27:00,1.9677,1.96785,1.9677,1.96775,141100000.0
2008-06-23 09:28:00,1.96775,1.968,1.96755,1.9678,295600002.0
2008-06-23 09:29:00,1.9678,1.9682,1.96775,1.9679,326300000.0
2008-06-23 09:30:00,1.9679,1.9679,1.9676,1.9677,406800000.0
2008-06-23 09:31:00,1.9677,1.9677,1.9675,1.9676,659000001.0
2008-06-23 09:32:00,1.9676,1.9678,1.9675,1.9676,442600000.0
2008-06-23 09:33:00,1.9676,1.9676,1.9669,1.96725,393000000.0
2008-06-23 09:34:00,1.96725,1.96755,1.9669,1.967,625500000.0
2008-06-23 09:35:00,1.96695,1.9671,1.96605,1.9663,959500001.0
2008-06-23 09:36:00,1.9664,1.967,1.9663,1.967,578200001.0
2008-06-23 09:37:00,1.9669,1.96715,1.96655,1.96665,617099999.0
2008-06-23 09:38:00,1.96665,1.967,1.9666,1.96695,604000000.0
2008-06-23 09:39:00,1.9669,1.96695,1.9662,1.9663,987700000.0
2008-06-23 09:40:00,1.9663,1.9665,1.9661,1.9665,760700000.0
2008-06-23 09:41:00,1.9665,1.96655,1.9661,1.9662,620800000.0
2008-06-23 09:42:00,1.96625,1.96655,1.9661,1.9665,666300000.0
2008-06-23 09:43:00,1.9665,1.9666,1.9665,1.96655,543400000.0
2008-06-23 09:44:00,1.9666,1.9666,1.9658,1.96625,845800000.0
2008-06-23 09:45:00,1.96625,1.9664,1.9656,1.9656,469200000.0
2008-06-23 09:46:00,1.9656,1.9657,1.9655,1.9656,689200000.0
2008-06-23 09:47:00,1.9656,1.9661,1.96555,1.966,545400000.0
2008-06-23 09:48:00,1.966,1.9662,1.96575,1.9661,327600000.0
2008-06-23 09:49:00,1.9661,1.96625,1.9661,1.9661,520900000.0
2008-06-23 09:50:00,1.96605,1.96615,1.966,1.966,380200000.0
2008-06-23 09:51:00,1.966,1.96615,1.9658,1.9661,419900000.0
2008-06-23 09:52:00,1.9661,1.96685,1.9661,1.9668,637400001.0
2008-06-23 09:53:00,1.9668,1.9668,1.96655,1.96665,369400000.0
2008-06-23 09:54:00,1.96665,1.9669,1.96665,1.96685,429500000.0
2008-06-23 09:55:00,1.9668,1.9668,1.9665,1.9667,603599999.0
2008-06-23 09:56:00,1.9667,1.96705,1.9667,1.96705,648300000.0
2008-06-23 09:57:00,1.96705,1.9673,1.967,1.9672,633500000.0
2008-06-23 09:58:00,1.9672,1.9676,1.9671,1.9673,634200000.0
2008-06-23 09:59:00,1.96735,1.9676,1.9661,1.9661,847800000.0
2008-06-23 10:00:00,1.9662,1.9664,1.9651,1.9653,609700000.0
2008-06-23 10:01:00,1.9653,1.9657,1.9653,1.9653,740300000.0
2008-06-23 10:02:00,1.96535,1.9658,1.96525,1.9656,585500000.0
2008-06-23 10:03:00,1.9656,1.9657,1.9652,1.9657,649700001.0
2008-06-23 10:04:00,1.9657,1.9661,1.9655,1.96565,804300000.0
2008-06-23 10:05:00,1.96565,1.966,1.96555,1.9657,678600000.0
2008-06-23 10:06:00,1.9657,1.9658,1.9652,1.9656,1057199998.0
2008-06-23 10:07:00,1.9656,1.96575,1.9653,1.9656,753300002.0
2008-06-23 10:08:00,1.9656,1.9657,1.9654,1.9657,776000002.0
2008-06-23 10:09:00,1.9657,1.9658,1.9652,1.9652,703200000.0
2008-06-23 10:10:00,1.9652,1.9654,1.96495,1.965,798200001.0
2008-06-23 10:11:00,1.965,1.9653,1.9647,1.96525,839699999.0
2008-06-23 10:12:00,1.9652,1.96555,1.96515,1.96525,701300000.0
2008-06-23 10:13:00,1.96525,1.9655,1.9652,1.9652,609599999.0
2008-06-23 10:14:00,1.9652,1.9653,1.9652,1.96525,275300000.0
2008-06-23 10:15:00,1.9652,1.9653,1.9645,1.9647,534400001.0
2008-06-23 10:16:00,1.9647,1.9651,1.9647,1.9648,470000000.0
2008-06-23 10:17:00,1.9648,1.96515,1.9647,1.96485,648500000.0
2008-06-23 10:18:00,1.96485,1.9649,1.96425,1.96425,671100000.0
2008-06-23 10:19:00,1.9643,1.9645,1.96425,1.9644,540200000.0
2008-06-23 10:20:00,1.9644,1.9644,1.96405,1.9641,397800000.0
2008-06-23 10:21:00,1.9641,1.9643,1.964,1.9641,809800001.0
2008-06-23 10:22:00,1.9641,1.9642,1.9633,1.9634,618400001.0
2008-06-23 10:23:00,1.96335,1.9637,1.96335,1.9636,1321199998.0
2008-06-23 10:24:00,1.9636,1.964,1.9636,1.96365,1407900003.0
2008-06-23 10:25:00,1.96365,1.964,1.9635,1.964,702500000.0
2008-06-23 10:26:00,1.96405,1.9642,1.96365,1.96405,795300000.0
2008-06-23 10:27:00,1.96405,1.9644,1.9639,1.96435,922400000.0
2008-06-23 10:28:00,1.96435,1.96485,1.96435,1.9647,492299999.0
2008-06-23 10:29:00,1.9647,1.9656,1.9647,1.9656,1110300020.0
2008-06-23 10:30:00,1.96555,1.96555,1.9651,1.96515,814899998.0
2008-06-23 10:31:00,1.96515,1.9653,1.96505,1.9652,803799997.0
2008-06-23 10:32:00,1.9652,1.9652,1.9647,1.9647,651800001.0
2008-06-23 10:33:00,1.9647,1.9649,1.96465,1.96485,949099981.0
2008-06-23 10:34:00,1.96485,1.965,1.9645,1.9645,864099998.0
2008-06-23 10:35:00,1.9645,1.96505,1.9644,1.96485,666300004.0
2008-06-23 10:36:00,1.96485,1.96525,1.96475,1.96495,534899995.0
2008-06-23 10:37:00,1.96495,1.9652,1.96495,1.9652,125600000.0
2008-06-23 10:38:00,1.9652,1.96535,1.9649,1.9652,336600000.0
2008-06-23 10:39:00,1.9652,1.9658,1.9652,1.9658,251699999.0
2008-06-23 10:40:00,1.9658,1.9658,1.96555,1.9656,357300000.0
2008-06-23 10:41:00,1.9656,1.9658,1.96555,1.9657,173900000.0
2008-06-23 10:42:00,1.96565,1.9658,1.96555,1.9658,196300000.0
2008-06-23 10:43:00,1.9659,1.966,1.9658,1.96585,170600000.0
2008-06-23 10:44:00,1.96585,1.966,1.9658,1.9659,205800000.0
2008-06-23 10:45:00,1.966,1.966,1.9655,1.9655,202800000.0
2008-06-23 10:46:00,1.9655,1.96555,1.96535,1.9654,557400000.0
2008-06-23 10:47:00,1.9654,1.9655,1.96535,1.9655,380400000.0
2008-06-23 10:48:00,1.9654,1.9655,1.9652,1.9653,953599992.0
2008-06-23 10:49:00,1.9653,1.96565,1.9653,1.96565,194000001.0
2008-06-23 10:50:00,1.96565,1.96585,1.96565,1.96585,384000004.0
2008-06-23 10:51:00,1.96585,1.96635,1.96575,1.96605,578000002.0
2008-06-23 10:52:00,1.966,1.9661,1.9657,1.96595,268600000.0
2008-06-23 10:53:00,1.96595,1.96665,1.9659,1.96665,545500000.0
2008-06-23 10:54:00,1.96665,1.9667,1.9661,1.9662,695899999.0
2008-06-23 10:55:00,1.96625,1.9664,1.9659,1.9659,1049100000.0
2008-06-23 10:56:00,1.9659,1.96605,1.96585,1.96595,586799997.0
2008-06-23 10:57:00,1.96595,1.966,1.9656,1.966,731599999.0
2008-06-23 10:58:00,1.966,1.96625,1.96595,1.96625,567500000.0
2008-06-23 10:59:00,1.96625,1.9663,1.96625,1.96625,106700000.0
2008-06-23 11:00:00,1.96625,1.9663,1.9662,1.9662,304000000.0
2008-06-23 11:01:00,1.9662,1.96625,1.966,1.96605,351700000.0
2008-06-23 11:02:00,1.96605,1.96605,1.9657,1.9658,299600000.0
2008-06-23 11:03:00,1.9657,1.96605,1.9657,1.96605,462700000.0
2008-06-23 11:04:00,1.96605,1.9661,1.96585,1.966,213400000.0
2008-06-23 11:05:00,1.966,1.96605,1.96595,1.966,152700000.0
2008-06-23 11:06:00,1.96605,1.9661,1.96555,1.9656,821799998.0
2008-06-23 11:07:00,1.9656,1.9656,1.965,1.9651,725599999.0
2008-06-23 11:08:00,1.9651,1.9651,1.9649,1.9649,413799997.0
2008-06-23 11:09:00,1.9649,1.9652,1.96485,1.9651,731800002.0
2008-06-23 11:10:00,1.9651,1.9651,1.9648,1.9649,645299998.0
2008-06-23 11:11:00,1.9649,1.9649,1.9647,1.96475,448999998.0
2008-06-23 11:12:00,1.96475,1.96475,1.96425,1.9643,507300000.0
2008-06-23 11:13:00,1.9643,1.9643,1.9637,1.9637,754500000.0
2008-06-23 11:14:00,1.9637,1.96435,1.9637,1.96415,615200002.0
2008-06-23 11:15:00,1.9642,1.9643,1.96395,1.9643,544199998.0
2008-06-23 11:16:00,1.9643,1.9647,1.9643,1.96465,554300000.0
2008-06-23 11:17:00,1.96465,1.9648,1.9646,1.9648,246100000.0
2008-06-23 11:18:00,1.9648,1.965,1.96475,1.96475,640900001.0
2008-06-23 11:19:00,1.96475,1.9652,1.96475,1.96515,390199999.0
2008-06-23 11:20:00,1.96515,1.96515,1.9649,1.9649,205000003.0
2008-06-23 11:21:00,1.9649,1.9653,1.9649,1.96505,686900005.0
2008-06-23 11:22:00,1.96505,1.9653,1.96505,1.9651,330099999.0
2008-06-23 11:23:00,1.9651,1.9652,1.965,1.96505,176299999.0
2008-06-23 11:24:00,1.9651,1.9651,1.9648,1.9648,548900001.0
2008-06-23 11:25:00,1.9648,1.9649,1.96465,1.9647,444000000.0
2008-06-23 11:26:00,1.9647,1.9652,1.9645,1.9645,977800002.0
2008-06-23 11:27:00,1.9645,1.96475,1.9645,1.96475,487799999.0
2008-06-23 11:28:00,1.9648,1.9652,1.9647,1.96485,588500001.0
2008-06-23 11:29:00,1.96485,1.96525,1.9648,1.965,480700000.0
2008-06-23 11:30:00,1.965,1.96525,1.965,1.9652,185100000.0
2008-06-23 11:31:00,1.9652,1.9654,1.9652,1.9653,323500000.0
2008-06-23 11:32:00,1.9653,1.96535,1.9652,1.9653,173900000.0
2008-06-23 11:33:00,1.9653,1.9654,1.9652,1.96535,404600001.0
2008-06-23 11:34:00,1.96535,1.96535,1.96535,1.96535,73900000.0
2008-06-23 11:35:00,1.96535,1.9654,1.9653,1.9653,189100000.0
2008-06-23 11:36:00,1.9653,1.9659,1.9653,1.96585,413900000.0
2008-06-23 11:37:00,1.9658,1.9659,1.96565,1.9658,89300000.0
2008-06-23 11:38:00,1.9658,1.9661,1.96575,1.96605,381200000.0
2008-06-23 11:39:00,1.9661,1.96625,1.9658,1.966,496000000.0
2008-06-23 11:40:00,1.966,1.9661,1.9659,1.96605,163800000.0
2008-06-23 11:41:00,1.96605,1.9662,1.966,1.96605,198800000.0
2008-06-23 11:42:00,1.9662,1.96625,1.9659,1.96605,215700000.0
2008-06-23 11:43:00,1.96605,1.96625,1.966,1.96615,135000000.0
2008-06-23 11:44:00,1.9662,1.9662,1.9659,1.966,205000000.0
2008-06-23 11:45:00,1.966,1.966,1.9653,1.9653,300800000.0
2008-06-23 11:46:00,1.9653,1.96555,1.9653,1.9655,92900000.0
2008-06-23 11:47:00,1.9655,1.9655,1.9654,1.96545,29100000.0
2008-06-23 11:48:00,1.96545,1.9655,1.9652,1.9652,208399999.0
2008-06-23 11:49:00,1.9652,1.9653,1.9652,1.9653,51000000.0
2008-06-23 11:50:00,1.9653,1.9656,1.9653,1.96545,274700000.0
2008-06-23 11:51:00,1.96545,1.96545,1.96525,1.96525,218900000.0
2008-06-23 11:52:00,1.96525,1.9655,1.9652,1.9653,368500000.0
2008-06-23 11:53:00,1.9653,1.9655,1.9653,1.96535,147800000.0
2008-06-23 11:54:00,1.9654,1.9654,1.965,1.9653,243200000.0
2008-06-23 11:55:00,1.9653,1.9653,1.9648,1.96485,161200000.0
2008-06-23 11:56:00,1.96485,1.96505,1.9647,1.96495,316600000.0
2008-06-23 11:57:00,1.965,1.96525,1.96485,1.9652,272800001.0
2008-06-23 11:58:00,1.9652,1.9653,1.9651,1.96515,420200000.0
2008-06-23 11:59:00,1.9653,1.96565,1.965,1.9655,555600000.0
2008-06-23 12:00:00,1.9655,1.96555,1.9649,1.9652,536600001.0
2008-06-23 12:01:00,1.9651,1.9653,1.965,1.9652,319200000.0
2008-06-23 12:02:00,1.9652,1.96535,1.9652,1.9652,286800000.0
2008-06-23 12:03:00,1.9652,1.96545,1.96505,1.9654,368100000.0
2008-06-23 12:04:00,1.9654,1.9654,1.9649,1.9649,495300000.0
2008-06-23 12:05:00,1.96485,1.9651,1.9648,1.9649,130800000.0
2008-06-23 12:06:00,1.9649,1.9649,1.9648,1.9648,183500000.0
2008-06-23 12:07:00,1.9648,1.9652,1.96475,1.96505,277100000.0
2008-06-23 12:08:00,1.96515,1.9652,1.96495,1.96495,261900000.0
2008-06-23 12:09:00,1.9649,1.96495,1.96485,1.96495,191900000.0
2008-06-23 12:10:00,1.965,1.96515,1.9649,1.96505,209000000.0
2008-06-23 12:11:00,1.96505,1.96505,1.9649,1.9649,141800000.0
2008-06-23 12:12:00,1.96495,1.965,1.9647,1.9648,188300000.0
2008-06-23 12:13:00,1.9648,1.9648,1.9645,1.9645,134500000.0
2008-06-23 12:14:00,1.9645,1.96455,1.9643,1.96435,85000000.0
2008-06-23 12:15:00,1.96435,1.9644,1.964,1.96405,186400000.0
2008-06-23 12:16:00,1.96405,1.96415,1.964,1.96405,111700000.0
2008-06-23 12:17:00,1.96405,1.96415,1.964,1.964,77000000.0
2008-06-23 12:18:00,1.964,1.96415,1.9637,1.96375,362300001.0
2008-06-23 12:19:00,1.9637,1.96415,1.9637,1.964,285600000.0
2008-06-23 12:20:00,1.964,1.9645,1.9639,1.96435,232100000.0
2008-06-23 12:21:00,1.96435,1.96445,1.96425,1.96435,238300000.0
2008-06-23 12:22:00,1.96435,1.9645,1.9643,1.96445,271500000.0
2008-06-23 12:23:00,1.9644,1.9644,1.9641,1.9641,133400000.0
2008-06-23 12:24:00,1.9641,1.9643,1.964,1.9642,82100000.0
2008-06-23 12:25:00,1.9642,1.9642,1.9639,1.964,61900000.0
2008-06-23 12:26:00,1.964,1.9641,1.96385,1.9639,112700000.0
2008-06-23 12:27:00,1.9638,1.9641,1.9637,1.9637,122800000.0
2008-06-23 12:28:00,1.9637,1.96385,1.9637,1.9637,132600000.0
2008-06-23 12:29:00,1.9637,1.9638,1.9635,1.9636,221000000.0
2008-06-23 12:30:00,1.9636,1.96405,1.9635,1.9639,430500000.0
2008-06-23 12:31:00,1.9639,1.9639,1.96385,1.9639,48100000.0
2008-06-23 12:32:00,1.964,1.9641,1.9638,1.96385,159400000.0
2008-06-23 12:33:00,1.96385,1.96395,1.9638,1.96395,21800000.0
2008-06-23 12:34:00,1.9639,1.964,1.9639,1.9639,96100000.0
2008-06-23 12:35:00,1.9639,1.964,1.9638,1.9639,56300000.0
2008-06-23 12:36:00,1.964,1.96405,1.96355,1.96355,103600000.0
2008-06-23 12:37:00,1.96355,1.9636,1.9635,1.96355,19800000.0
2008-06-23 12:38:00,1.96355,1.9637,1.9635,1.9636,75500000.0
2008-06-23 12:39:00,1.9636,1.9638,1.96355,1.9636,230500000.0
2008-06-23 12:40:00,1.96355,1.9638,1.9635,1.9635,140400000.0
2008-06-23 12:41:00,1.9635,1.9635,1.963,1.96305,280400000.0
2008-06-23 12:42:00,1.96295,1.96325,1.96295,1.9632,293599997.0
2008-06-23 12:43:00,1.9632,1.9636,1.9632,1.9635,180500000.0
2008-06-23 12:44:00,1.9635,1.9636,1.96345,1.96345,150600000.0
2008-06-23 12:45:00,1.96345,1.9636,1.9634,1.96355,82700000.0
2008-06-23 12:46:00,1.96355,1.96365,1.9635,1.96355,185100000.0
2008-06-23 12:47:00,1.96355,1.9636,1.96345,1.96345,27100000.0
2008-06-23 12:48:00,1.96345,1.96345,1.9631,1.9631,400699999.0
2008-06-23 12:49:00,1.9631,1.96325,1.963,1.96305,202600000.0
2008-06-23 12:50:00,1.96305,1.9631,1.9627,1.9627,234300000.0
2008-06-23 12:51:00,1.9627,1.96275,1.9626,1.9626,256400000.0
2008-06-23 12:52:00,1.96265,1.9628,1.96255,1.9626,126100000.0
2008-06-23 12:53:00,1.9626,1.9628,1.9622,1.9624,704299999.0
2008-06-23 12:54:00,1.96235,1.96245,1.9622,1.9622,419699999.0
2008-06-23 12:55:00,1.96225,1.96235,1.96215,1.96215,712599997.0
2008-06-23 12:56:00,1.96215,1.96225,1.96205,1.9621,830200003.0
2008-06-23 12:57:00,1.9621,1.96215,1.962,1.96215,713199990.0
2008-06-23 12:58:00,1.9621,1.9622,1.962,1.9621,315300000.0
2008-06-23 12:59:00,1.96205,1.9621,1.9617,1.96195,299000001.0
2008-06-23 13:00:00,1.96195,1.9624,1.9619,1.962,979199999.0
2008-06-23 13:01:00,1.96195,1.96195,1.9616,1.9617,546700001.0
2008-06-23 13:02:00,1.9617,1.9619,1.9616,1.9617,679600000.0
2008-06-23 13:03:00,1.9617,1.9618,1.9616,1.9618,308200000.0
2008-06-23 13:04:00,1.9618,1.962,1.9618,1.96195,570200000.0
2008-06-23 13:05:00,1.96195,1.96215,1.9619,1.962,392299999.0
2008-06-23 13:06:00,1.962,1.96225,1.962,1.9621,605800000.0
2008-06-23 13:07:00,1.9621,1.9621,1.9619,1.962,708500000.0
2008-06-23 13:08:00,1.962,1.9622,1.9618,1.9618,760900000.0
2008-06-23 13:09:00,1.9618,1.9618,1.9616,1.9616,135499999.0
2008-06-23 13:10:00,1.9616,1.96165,1.961,1.9611,1298999991.0
2008-06-23 13:11:00,1.96115,1.9615,1.96115,1.9615,415000000.0
2008-06-23 13:12:00,1.9615,1.96155,1.9614,1.9614,311500001.0
2008-06-23 13:13:00,1.9614,1.96145,1.961,1.961,734400000.0
2008-06-23 13:14:00,1.961,1.9611,1.961,1.961,413900000.0
2008-06-23 13:15:00,1.961,1.9611,1.961,1.961,523100000.0
2008-06-23 13:16:00,1.96105,1.9612,1.961,1.96115,760999996.0
2008-06-23 13:17:00,1.96115,1.96125,1.9611,1.9612,1105900000.0
2008-06-23 13:18:00,1.9612,1.9613,1.9611,1.9613,952899997.0
2008-06-23 13:19:00,1.9613,1.96185,1.9612,1.9615,1191900002.0
2008-06-23 13:20:00,1.9615,1.9615,1.961,1.96115,879600003.0
2008-06-23 13:21:00,1.96115,1.9612,1.9605,1.96055,953100001.0
2008-06-23 13:22:00,1.96055,1.961,1.9604,1.96045,1259900002.0
2008-06-23 13:23:00,1.96045,1.9605,1.95995,1.9602,721600003.0
2008-06-23 13:24:00,1.9602,1.96025,1.9601,1.96025,339800000.0
2008-06-23 13:25:00,1.9602,1.9606,1.9601,1.9606,672400000.0
2008-06-23 13:26:00,1.96065,1.961,1.96055,1.961,864499997.0
2008-06-23 13:27:00,1.96095,1.9612,1.9609,1.9612,982599999.0
2008-06-23 13:28:00,1.9612,1.9613,1.9611,1.9612,858900001.0
2008-06-23 13:29:00,1.9612,1.9615,1.9612,1.9613,1445700001.0
2008-06-23 13:30:00,1.9613,1.9615,1.9613,1.9615,853300000.0
2008-06-23 13:31:00,1.9615,1.9616,1.9614,1.96145,1000800000.0
2008-06-23 13:32:00,1.96145,1.9618,1.96145,1.96165,850699998.0
2008-06-23 13:33:00,1.9616,1.9617,1.96145,1.96165,682999998.0
2008-06-23 13:34:00,1.96165,1.9619,1.9615,1.9618,631800002.0
2008-06-23 13:35:00,1.96185,1.962,1.9616,1.9616,1102000004.0
2008-06-23 13:36:00,1.9616,1.96175,1.9615,1.96175,853300000.0
2008-06-23 13:37:00,1.9617,1.96175,1.96165,1.9617,658900000.0
2008-06-23 13:38:00,1.9617,1.9619,1.9617,1.9618,340200000.0
2008-06-23 13:39:00,1.9618,1.9618,1.9613,1.9613,848300000.0
2008-06-23 13:40:00,1.9613,1.9616,1.9613,1.9616,376500000.0
2008-06-23 13:41:00,1.96155,1.9617,1.96155,1.9616,82700000.0
2008-06-23 13:42:00,1.9616,1.96175,1.96155,1.9617,482299999.0
2008-06-23 13:43:00,1.96175,1.96185,1.96135,1.96145,473200001.0
2008-06-23 13:44:00,1.96135,1.9614,1.9613,1.96135,307700000.0
2008-06-23 13:45:00,1.96135,1.96175,1.9613,1.96165,293000000.0
2008-06-23 13:46:00,1.9617,1.9622,1.96155,1.96195,396000000.0
2008-06-23 13:47:00,1.962,1.96215,1.96195,1.962,446300000.0
2008-06-23 13:48:00,1.96205,1.96215,1.962,1.96205,467300000.0
2008-06-23 13:49:00,1.96205,1.9621,1.9616,1.96165,359500000.0
2008-06-23 13:50:00,1.96165,1.96165,1.9613,1.9614,307900000.0
2008-06-23 13:51:00,1.9614,1.9616,1.9612,1.9615,357999996.0
2008-06-23 13:52:00,1.96145,1.9615,1.9612,1.9614,191100000.0
2008-06-23 13:53:00,1.9614,1.96155,1.96125,1.9615,124600000.0
2008-06-23 13:54:00,1.9615,1.9615,1.96105,1.96105,270600001.0
2008-06-23 13:55:00,1.9611,1.96115,1.9608,1.961,338100001.0
2008-06-23 13:56:00,1.96095,1.9611,1.96085,1.9611,310500000.0
2008-06-23 13:57:00,1.96105,1.9611,1.96095,1.9611,191900000.0
2008-06-23 13:58:00,1.961,1.96125,1.961,1.9612,283400000.0
2008-06-23 13:59:00,1.9611,1.96135,1.96105,1.9611,484200000.0
2008-06-23 14:00:00,1.96115,1.9616,1.9611,1.96145,370600000.0
2008-06-23 14:01:00,1.9614,1.9615,1.9608,1.9608,303199999.0
2008-06-23 14:02:00,1.9608,1.961,1.9608,1.9609,216300000.0
2008-06-23 14:03:00,1.9609,1.96115,1.9609,1.9609,350300000.0
2008-06-23 14:04:00,1.9609,1.9613,1.9609,1.96125,469199998.0
2008-06-23 14:05:00,1.9613,1.9614,1.9612,1.9612,392300000.0
2008-06-23 14:06:00,1.9612,1.96135,1.9607,1.9607,544600000.0
2008-06-23 14:07:00,1.96065,1.9609,1.96065,1.9609,404000000.0
2008-06-23 14:08:00,1.9609,1.961,1.96075,1.9608,249900000.0
2008-06-23 14:09:00,1.9608,1.961,1.9608,1.9608,240900000.0
2008-06-23 14:10:00,1.9608,1.961,1.9607,1.9608,498000000.0
2008-06-23 14:11:00,1.9609,1.9609,1.96065,1.9608,353600000.0
2008-06-23 14:12:00,1.9608,1.9608,1.96065,1.96075,309500000.0
2008-06-23 14:13:00,1.96075,1.9609,1.9607,1.96075,168400000.0
2008-06-23 14:14:00,1.96075,1.9608,1.9607,1.9607,71200000.0
2008-06-23 14:15:00,1.9608,1.96095,1.9605,1.96065,434800000.0
2008-06-23 14:16:00,1.96065,1.961,1.9606,1.9609,293200000.0
2008-06-23 14:17:00,1.9609,1.961,1.96075,1.9608,357700000.0
2008-06-23 14:18:00,1.9608,1.9608,1.96035,1.9604,230000000.0
2008-06-23 14:19:00,1.96035,1.9608,1.9603,1.9608,395300000.0
2008-06-23 14:20:00,1.96075,1.961,1.9605,1.9609,456100003.0
2008-06-23 14:21:00,1.9609,1.961,1.9607,1.96075,358400001.0
2008-06-23 14:22:00,1.96075,1.961,1.9606,1.96065,290800000.0
2008-06-23 14:23:00,1.96065,1.9609,1.9606,1.9609,251900000.0
2008-06-23 14:24:00,1.9609,1.9611,1.96085,1.961,304600000.0
2008-06-23 14:25:00,1.961,1.961,1.9607,1.9607,365900000.0
2008-06-23 14:26:00,1.9607,1.9608,1.96055,1.9607,152900000.0
2008-06-23 14:27:00,1.96075,1.9609,1.9607,1.9608,127100000.0
2008-06-23 14:28:00,1.9608,1.9608,1.96065,1.9607,85900000.0
2008-06-23 14:29:00,1.9607,1.9607,1.96055,1.9606,219100000.0
2008-06-23 14:30:00,1.9606,1.9608,1.96055,1.96075,270799999.0
2008-06-23 14:31:00,1.9608,1.9608,1.9607,1.9607,395000000.0
2008-06-23 14:32:00,1.9607,1.9609,1.96065,1.9607,564400000.0
2008-06-23 14:33:00,1.96075,1.96075,1.96055,1.96065,452199999.0
2008-06-23 14:34:00,1.96065,1.96065,1.9605,1.9605,296600000.0
2008-06-23 14:35:00,1.9605,1.9606,1.9605,1.9605,330600000.0
2008-06-23 14:36:00,1.9605,1.9607,1.96045,1.9605,397300001.0
2008-06-23 14:37:00,1.96045,1.9605,1.9602,1.96025,637499999.0
2008-06-23 14:38:00,1.96015,1.9603,1.95985,1.96005,663299999.0
2008-06-23 14:39:00,1.96005,1.9601,1.9599,1.96,369600000.0
2008-06-23 14:40:00,1.96005,1.9604,1.9592,1.9594,1002200001.0
2008-06-23 14:41:00,1.9594,1.9599,1.9593,1.95945,517700000.0
2008-06-23 14:42:00,1.95945,1.9602,1.9594,1.9602,395900000.0
2008-06-23 14:43:00,1.9602,1.9602,1.95985,1.9599,356600000.0
2008-06-23 14:44:00,1.9599,1.9601,1.9596,1.9597,581000000.0
2008-06-23 14:45:00,1.9597,1.95985,1.9596,1.95975,457400000.0
2008-06-23 14:46:00,1.95975,1.9598,1.95945,1.9596,492099999.0
2008-06-23 14:47:00,1.9596,1.9599,1.9596,1.9598,264800000.0
2008-06-23 14:48:00,1.9598,1.9599,1.95955,1.95965,393100000.0
2008-06-23 14:49:00,1.9597,1.9598,1.9596,1.9597,359200000.0
2008-06-23 14:50:00,1.9598,1.9598,1.95945,1.95955,314400000.0
2008-06-23 14:51:00,1.95955,1.9597,1.95955,1.9596,145100000.0
2008-06-23 14:52:00,1.95965,1.96,1.95965,1.95985,407500000.0
2008-06-23 14:53:00,1.95985,1.95995,1.9595,1.9598,314500000.0
2008-06-23 14:54:00,1.9598,1.96,1.95965,1.96,328600001.0
2008-06-23 14:55:00,1.96,1.96005,1.95975,1.9598,303800000.0
2008-06-23 14:56:00,1.9598,1.96,1.9598,1.9598,213700000.0
2008-06-23 14:57:00,1.95985,1.96015,1.9598,1.96,225200000.0
2008-06-23 14:58:00,1.96015,1.96015,1.9597,1.95975,200300000.0
2008-06-23 14:59:00,1.9597,1.95975,1.9597,1.9597,137000000.0
2008-06-23 15:00:00,1.9597,1.95975,1.95955,1.95965,178000000.0
2008-06-23 15:01:00,1.95965,1.9597,1.95965,1.9597,156100000.0
2008-06-23 15:02:00,1.9597,1.9597,1.9595,1.9596,179400000.0
2008-06-23 15:03:00,1.9595,1.9598,1.9595,1.9598,598399999.0
2008-06-23 15:04:00,1.9598,1.9598,1.95965,1.95965,393700000.0
2008-06-23 15:05:00,1.9597,1.9597,1.95965,1.95965,160900000.0
2008-06-23 15:06:00,1.95965,1.9598,1.9596,1.9596,155800000.0
2008-06-23 15:07:00,1.95955,1.9596,1.9595,1.9595,290800002.0
2008-06-23 15:08:00,1.9595,1.9595,1.95915,1.9592,284000001.0
2008-06-23 15:09:00,1.9592,1.95925,1.95895,1.9592,489500000.0
2008-06-23 15:10:00,1.9593,1.9597,1.9593,1.9596,505100000.0
2008-06-23 15:11:00,1.9596,1.96,1.95955,1.9596,486900000.0
2008-06-23 15:12:00,1.9596,1.96005,1.9596,1.96,353900000.0
2008-06-23 15:13:00,1.96,1.96005,1.9598,1.9598,351900001.0
2008-06-23 15:14:00,1.95985,1.95985,1.95955,1.95985,216400000.0
2008-06-23 15:15:00,1.95985,1.96005,1.95985,1.96,167200000.0
2008-06-23 15:16:00,1.9599,1.9599,1.95955,1.9596,246200000.0
2008-06-23 15:17:00,1.95965,1.9599,1.9596,1.9599,239500000.0
2008-06-23 15:18:00,1.9598,1.96005,1.9597,1.95995,250800000.0
2008-06-23 15:19:00,1.9599,1.96005,1.9599,1.96,60600000.0
2008-06-23 15:20:00,1.96,1.96,1.9596,1.9597,327600000.0
2008-06-23 15:21:00,1.95965,1.95985,1.95965,1.95975,110400000.0
2008-06-23 15:22:00,1.95975,1.96,1.9597,1.9597,147300000.0
2008-06-23 15:23:00,1.9597,1.9598,1.9596,1.9596,124800000.0
2008-06-23 15:24:00,1.9596,1.95975,1.95955,1.9596,187899999.0
2008-06-23 15:25:00,1.95965,1.95965,1.95935,1.9595,122300000.0
2008-06-23 15:26:00,1.9595,1.95965,1.9593,1.9596,194100000.0
2008-06-23 15:27:00,1.9596,1.95985,1.9595,1.9598,144800000.0
2008-06-23 15:28:00,1.95985,1.95985,1.95945,1.9595,197100000.0
2008-06-23 15:29:00,1.9596,1.9597,1.9593,1.9597,203100000.0
2008-06-23 15:30:00,1.9596,1.9599,1.9593,1.9598,518800000.0
2008-06-23 15:31:00,1.9598,1.9598,1.95955,1.95965,236500000.0
2008-06-23 15:32:00,1.9596,1.9601,1.9596,1.9601,543400000.0
2008-06-23 15:33:00,1.9601,1.9603,1.96,1.9602,412400000.0
2008-06-23 15:34:00,1.9602,1.96045,1.96,1.9602,728600001.0
2008-06-23 15:35:00,1.9602,1.96095,1.9602,1.96095,509600000.0
2008-06-23 15:36:00,1.96105,1.9611,1.96075,1.9609,433700001.0
2008-06-23 15:37:00,1.9609,1.961,1.9605,1.9607,415300000.0
2008-06-23 15:38:00,1.9607,1.9609,1.9607,1.96085,193700000.0
2008-06-23 15:39:00,1.96085,1.9609,1.96075,1.96085,239900000.0
2008-06-23 15:40:00,1.9608,1.9608,1.96045,1.96065,473500000.0
2008-06-23 15:41:00,1.9606,1.96095,1.96045,1.96085,613099999.0
2008-06-23 15:42:00,1.96085,1.9609,1.96025,1.9603,468200000.0
2008-06-23 15:43:00,1.9604,1.96045,1.96015,1.9604,839499999.0
2008-06-23 15:44:00,1.96035,1.9604,1.96015,1.9603,978299998.0
2008-06-23 15:45:00,1.9603,1.9605,1.9602,1.96025,1385999997.0
2008-06-23 15:46:00,1.96025,1.96075,1.9602,1.96025,1219100004.0
2008-06-23 15:47:00,1.96025,1.96055,1.9602,1.96055,742400002.0
2008-06-23 15:48:00,1.9605,1.96075,1.96045,1.96075,922500003.0
2008-06-23 15:49:00,1.96075,1.96075,1.9603,1.9603,658699999.0
2008-06-23 15:50:00,1.9603,1.9607,1.9603,1.96055,287500000.0
2008-06-23 15:51:00,1.96055,1.96065,1.96055,1.9606,193399999.0
2008-06-23 15:52:00,1.9606,1.9609,1.96025,1.9604,429499999.0
2008-06-23 15:53:00,1.96035,1.96055,1.9603,1.9605,163600000.0
2008-06-23 15:54:00,1.9605,1.9606,1.9604,1.96045,118000000.0
2008-06-23 15:55:00,1.96045,1.96045,1.9598,1.9598,289500000.0
2008-06-23 15:56:00,1.9598,1.96005,1.95955,1.96,420700002.0
2008-06-23 15:57:00,1.96,1.9601,1.9598,1.9598,80400000.0
2008-06-23 15:58:00,1.9598,1.95995,1.9595,1.9597,373200000.0
2008-06-23 15:59:00,1.95985,1.9599,1.9597,1.95985,265900000.0
2008-06-23 16:00:00,1.95985,1.96065,1.95985,1.96065,353600000.0
2008-06-23 16:01:00,1.96055,1.96075,1.96045,1.96075,297100000.0
2008-06-23 16:02:00,1.9606,1.96065,1.9605,1.96055,171100001.0
2008-06-23 16:03:00,1.9606,1.96095,1.96055,1.9609,188600000.0
2008-06-23 16:04:00,1.9609,1.96095,1.96065,1.96085,140300000.0
2008-06-23 16:05:00,1.96085,1.96095,1.96065,1.96065,349500000.0
2008-06-23 16:06:00,1.9607,1.9607,1.96055,1.96055,296700000.0
2008-06-23 16:07:00,1.96055,1.96075,1.96055,1.9606,251500000.0
2008-06-23 16:08:00,1.96065,1.9607,1.9606,1.9607,275100000.0
2008-06-23 16:09:00,1.9607,1.9613,1.9607,1.96115,610100000.0
2008-06-23 16:10:00,1.96115,1.9616,1.96115,1.96145,197900000.0
2008-06-23 16:11:00,1.96145,1.9616,1.96135,1.9614,150900000.0
2008-06-23 16:12:00,1.9614,1.9614,1.96135,1.9614,35100000.0
2008-06-23 16:13:00,1.96135,1.9614,1.9613,1.9613,93600000.0
2008-06-23 16:14:00,1.96135,1.96135,1.9607,1.9607,213800000.0
2008-06-23 16:15:00,1.96075,1.9611,1.96065,1.96095,288100000.0
2008-06-23 16:16:00,1.96095,1.96125,1.96095,1.96115,191500000.0
2008-06-23 16:17:00,1.96115,1.9612,1.96065,1.96075,805800003.0
2008-06-23 16:18:00,1.9607,1.9609,1.96055,1.9606,579900001.0
2008-06-23 16:19:00,1.9606,1.9608,1.9606,1.96065,182800000.0
2008-06-23 16:20:00,1.96065,1.96065,1.9606,1.9606,84800000.0
2008-06-23 16:21:00,1.96065,1.9608,1.9606,1.96065,184400000.0
2008-06-23 16:22:00,1.96065,1.96065,1.96055,1.96065,155900000.0
2008-06-23 16:23:00,1.9607,1.9608,1.9606,1.96065,188000000.0
2008-06-23 16:24:00,1.9607,1.9608,1.96055,1.96055,181300000.0
2008-06-23 16:25:00,1.96055,1.9606,1.96035,1.9604,306200000.0
2008-06-23 16:26:00,1.9604,1.96055,1.9603,1.9604,203200000.0
2008-06-23 16:27:00,1.96045,1.96045,1.96025,1.9604,290500001.0
2008-06-23 16:28:00,1.96035,1.9604,1.9598,1.96,610700000.0
2008-06-23 16:29:00,1.95995,1.9603,1.9598,1.9599,396900000.0
2008-06-23 16:30:00,1.9599,1.9601,1.95965,1.9601,696800001.0
2008-06-23 16:31:00,1.9601,1.9603,1.96005,1.9602,411900000.0
2008-06-23 16:32:00,1.9603,1.9605,1.96005,1.9604,606200002.0
2008-06-23 16:33:00,1.9604,1.9604,1.9601,1.96015,275300000.0
2008-06-23 16:34:00,1.9602,1.9603,1.9599,1.9599,358400000.0
2008-06-23 16:35:00,1.9599,1.9602,1.95985,1.9601,371000000.0
2008-06-23 16:36:00,1.9602,1.9602,1.95995,1.96,239500000.0
2008-06-23 16:37:00,1.96,1.96005,1.9599,1.95995,175200000.0
2008-06-23 16:38:00,1.95995,1.95995,1.9596,1.95965,301500001.0
2008-06-23 16:39:00,1.9596,1.9598,1.9595,1.9597,325500000.0
2008-06-23 16:40:00,1.9597,1.9597,1.9594,1.9594,393500000.0
2008-06-23 16:41:00,1.9594,1.9597,1.9594,1.9596,308800000.0
2008-06-23 16:42:00,1.95955,1.9597,1.9594,1.9595,448400000.0
2008-06-23 16:43:00,1.95945,1.9597,1.95945,1.9597,287000000.0
2008-06-23 16:44:00,1.95965,1.96,1.95965,1.95985,597800000.0
2008-06-23 16:45:00,1.9599,1.96,1.95945,1.9595,543099999.0
2008-06-23 16:46:00,1.95955,1.9601,1.95955,1.96,271400000.0
2008-06-23 16:47:00,1.96,1.9601,1.95975,1.96,445600000.0
2008-06-23 16:48:00,1.96,1.9601,1.9598,1.96005,292100000.0
2008-06-23 16:49:00,1.9601,1.9601,1.95985,1.95995,290700000.0
2008-06-23 16:50:00,1.95995,1.96,1.9597,1.9597,363200000.0
2008-06-23 16:51:00,1.9597,1.9599,1.9596,1.95965,291700000.0
2008-06-23 16:52:00,1.95965,1.96,1.95965,1.9599,113600000.0
2008-06-23 16:53:00,1.9599,1.9599,1.95975,1.9599,217400000.0
2008-06-23 16:54:00,1.9599,1.96,1.95985,1.9599,91900000.0
2008-06-23 16:55:00,1.95985,1.9601,1.95985,1.9599,440000000.0
2008-06-23 16:56:00,1.9599,1.96,1.9596,1.9596,231100000.0
2008-06-23 16:57:00,1.9596,1.9596,1.95945,1.95955,255200000.0
2008-06-23 16:58:00,1.9595,1.96,1.9595,1.95995,332400000.0
2008-06-23 16:59:00,1.95995,1.95995,1.9593,1.9594,236100000.0
2008-06-23 17:00:00,1.95935,1.9595,1.9593,1.9594,427700000.0
2008-06-23 17:01:00,1.9594,1.9596,1.9594,1.9595,221000000.0
2008-06-23 17:02:00,1.9595,1.95955,1.9593,1.9594,350100000.0
2008-06-23 17:03:00,1.9594,1.9596,1.9594,1.9595,372800001.0
2008-06-23 17:04:00,1.9595,1.95965,1.95925,1.95935,266400000.0
2008-06-23 17:05:00,1.9594,1.9594,1.9592,1.9593,316500000.0
2008-06-23 17:06:00,1.9593,1.9593,1.9592,1.9593,178000000.0
2008-06-23 17:07:00,1.95925,1.9595,1.95915,1.95945,473300000.0
2008-06-23 17:08:00,1.95945,1.95945,1.9585,1.95875,597300000.0
2008-06-23 17:09:00,1.95875,1.95875,1.95855,1.95865,156700000.0
2008-06-23 17:10:00,1.95865,1.9588,1.9586,1.9586,155999999.0
2008-06-23 17:11:00,1.9586,1.959,1.9586,1.9589,308600000.0
2008-06-23 17:12:00,1.9589,1.9591,1.9588,1.95885,223200000.0
2008-06-23 17:13:00,1.95885,1.95895,1.9586,1.9588,243700000.0
2008-06-23 17:14:00,1.9588,1.95895,1.9586,1.9587,294900000.0
2008-06-23 17:15:00,1.95865,1.9588,1.9586,1.95865,196300000.0
2008-06-23 17:16:00,1.9587,1.959,1.9587,1.95895,283000000.0
2008-06-23 17:17:00,1.95895,1.95915,1.95885,1.959,368000000.0
2008-06-23 17:18:00,1.959,1.9596,1.959,1.9595,367700000.0
2008-06-23 17:19:00,1.9595,1.95975,1.95945,1.95955,157900000.0
2008-06-23 17:20:00,1.95955,1.95965,1.95915,1.9595,298900000.0
2008-06-23 17:21:00,1.9595,1.9595,1.95915,1.95915,145600000.0
2008-06-23 17:22:00,1.95915,1.9593,1.9591,1.9592,63900000.0
2008-06-23 17:23:00,1.9592,1.9594,1.9592,1.9593,132200000.0
2008-06-23 17:24:00,1.9593,1.95955,1.9593,1.95935,463900000.0
2008-06-23 17:25:00,1.95935,1.95985,1.95935,1.95965,456200000.0
2008-06-23 17:26:00,1.95965,1.9601,1.95965,1.9598,309300000.0
2008-06-23 17:27:00,1.9598,1.95985,1.9594,1.9596,347000000.0
2008-06-23 17:28:00,1.95955,1.9598,1.9595,1.95975,541500000.0
2008-06-23 17:29:00,1.95975,1.96,1.95965,1.95975,453199999.0
2008-06-23 17:30:00,1.95975,1.95985,1.95955,1.95975,266400000.0
2008-06-23 17:31:00,1.95975,1.9602,1.95965,1.96015,251300000.0
2008-06-23 17:32:00,1.96015,1.9604,1.9601,1.9602,475600000.0
2008-06-23 17:33:00,1.9602,1.9608,1.96015,1.9607,513300001.0
2008-06-23 17:34:00,1.9607,1.96075,1.96015,1.9603,292600000.0
2008-06-23 17:35:00,1.9603,1.9612,1.9603,1.96115,366500000.0
2008-06-23 17:36:00,1.9611,1.96115,1.96095,1.9611,295100001.0
2008-06-23 17:37:00,1.9611,1.9611,1.96085,1.96105,347400000.0
2008-06-23 17:38:00,1.9611,1.9612,1.961,1.96105,390900000.0
2008-06-23 17:39:00,1.961,1.9612,1.96095,1.9612,275100000.0
2008-06-23 17:40:00,1.9613,1.9615,1.9611,1.96125,420200000.0
2008-06-23 17:41:00,1.96125,1.96165,1.9611,1.9614,405300000.0
2008-06-23 17:42:00,1.9614,1.9615,1.96125,1.9614,475800000.0
2008-06-23 17:43:00,1.9614,1.9614,1.961,1.961,203500000.0
2008-06-23 17:44:00,1.961,1.961,1.9609,1.9609,95900000.0
2008-06-23 17:45:00,1.9609,1.96105,1.9608,1.961,184600000.0
2008-06-23 17:46:00,1.961,1.9611,1.96095,1.96095,161500000.0
2008-06-23 17:47:00,1.96095,1.961,1.9609,1.9609,126100000.0
2008-06-23 17:48:00,1.9609,1.9611,1.9609,1.9611,322600000.0
2008-06-23 17:49:00,1.9611,1.9611,1.9609,1.9609,68400000.0
2008-06-23 17:50:00,1.9609,1.961,1.9608,1.9609,117900000.0
2008-06-23 17:51:00,1.9609,1.961,1.9606,1.961,289900000.0
2008-06-23 17:52:00,1.961,1.9612,1.9609,1.961,275900000.0
2008-06-23 17:53:00,1.961,1.9611,1.96075,1.96075,155800000.0
2008-06-23 17:54:00,1.96085,1.9611,1.9608,1.9608,315500000.0
2008-06-23 17:55:00,1.9608,1.9609,1.96075,1.9609,197900000.0
2008-06-23 17:56:00,1.9609,1.9609,1.9606,1.9606,228500000.0
2008-06-23 17:57:00,1.96055,1.9608,1.96055,1.9608,275600000.0
2008-06-23 17:58:00,1.9608,1.9608,1.9605,1.96065,215800000.0
2008-06-23 17:59:00,1.96065,1.96085,1.96065,1.96065,296700000.0
2008-06-23 18:00:00,1.96065,1.9609,1.9606,1.9607,455800000.0
2008-06-23 18:01:00,1.96075,1.961,1.9607,1.9609,276200000.0
2008-06-23 18:02:00,1.9609,1.9609,1.9606,1.9608,188400000.0
2008-06-23 18:03:00,1.9608,1.9609,1.9608,1.9609,135100000.0
2008-06-23 18:04:00,1.9609,1.961,1.9609,1.961,179200000.0
2008-06-23 18:05:00,1.961,1.9613,1.961,1.9612,528200000.0
2008-06-23 18:06:00,1.9612,1.9613,1.9612,1.96125,280900000.0
2008-06-23 18:07:00,1.96125,1.9613,1.9612,1.9612,368900000.0
2008-06-23 18:08:00,1.9613,1.9617,1.9613,1.9616,290000000.0
2008-06-23 18:09:00,1.9616,1.9616,1.9614,1.9614,459200000.0
2008-06-23 18:10:00,1.9614,1.9614,1.9612,1.96125,104900000.0
2008-06-23 18:11:00,1.9612,1.9613,1.9612,1.9613,102900000.0
2008-06-23 18:12:00,1.9613,1.96135,1.96125,1.96125,119400000.0
2008-06-23 18:13:00,1.96125,1.96135,1.9611,1.96115,159100000.0
2008-06-23 18:14:00,1.96115,1.96115,1.961,1.9611,282700000.0
2008-06-23 18:15:00,1.9611,1.96115,1.961,1.96105,92500000.0
2008-06-23 18:16:00,1.961,1.9611,1.961,1.9611,94800000.0
2008-06-23 18:17:00,1.9611,1.9611,1.9611,1.9611,32900000.0
2008-06-23 18:18:00,1.9611,1.9614,1.9611,1.9612,250100000.0
2008-06-23 18:19:00,1.9612,1.9612,1.9611,1.96115,109500000.0
2008-06-23 18:20:00,1.9613,1.9614,1.96115,1.96115,455600000.0
2008-06-23 18:21:00,1.9612,1.9614,1.96115,1.96125,126000000.0
2008-06-23 18:22:00,1.96125,1.9614,1.9612,1.9613,194600000.0
2008-06-23 18:23:00,1.9613,1.96145,1.9612,1.96145,174600000.0
2008-06-23 18:24:00,1.9615,1.9619,1.9615,1.9619,167100000.0
2008-06-23 18:25:00,1.9619,1.96225,1.9618,1.9621,250900000.0
2008-06-23 18:26:00,1.96215,1.9623,1.9621,1.96215,204600000.0
2008-06-23 18:27:00,1.96215,1.9622,1.9621,1.9622,89600000.0
2008-06-23 18:28:00,1.9622,1.9623,1.96215,1.9623,101100000.0
2008-06-23 18:29:00,1.9624,1.9625,1.9623,1.9623,62000000.0
2008-06-23 18:30:00,1.9623,1.963,1.9623,1.963,142500000.0
2008-06-23 18:31:00,1.96305,1.9632,1.963,1.963,96400000.0
2008-06-23 18:32:00,1.963,1.963,1.9621,1.96215,324500000.0
2008-06-23 18:33:00,1.9622,1.9623,1.9621,1.9621,226700000.0
2008-06-23 18:34:00,1.9621,1.9621,1.96185,1.96195,163800000.0
2008-06-23 18:35:00,1.96195,1.96195,1.96195,1.96195,23800000.0
2008-06-23 18:36:00,1.962,1.96215,1.96195,1.96205,574700000.0
2008-06-23 18:37:00,1.9621,1.9623,1.962,1.96225,550600000.0
2008-06-23 18:38:00,1.96225,1.9623,1.96225,1.9623,96300000.0
2008-06-23 18:39:00,1.9623,1.9623,1.9623,1.9623,35000000.0
2008-06-23 18:40:00,1.9623,1.9623,1.9622,1.9622,96700000.0
2008-06-23 18:41:00,1.96225,1.96245,1.96225,1.96235,157700000.0
2008-06-23 18:42:00,1.96235,1.9626,1.9623,1.9623,156300000.0
2008-06-23 18:43:00,1.9623,1.9624,1.962,1.962,357800000.0
2008-06-23 18:44:00,1.962,1.96205,1.9616,1.9617,218900001.0
2008-06-23 18:45:00,1.9617,1.96195,1.9616,1.9616,249000000.0
2008-06-23 18:46:00,1.9617,1.96175,1.96155,1.9616,68100000.0
2008-06-23 18:47:00,1.9615,1.9618,1.9615,1.96175,118300000.0
2008-06-23 18:48:00,1.96175,1.9618,1.9617,1.9618,204600000.0
2008-06-23 18:49:00,1.9618,1.9621,1.9618,1.9619,189900000.0
2008-06-23 18:50:00,1.9619,1.962,1.96185,1.962,122100000.0
2008-06-23 18:51:00,1.96195,1.962,1.96195,1.962,21400000.0
2008-06-23 18:52:00,1.96195,1.96215,1.96195,1.96215,210500000.0
2008-06-23 18:53:00,1.96215,1.9625,1.9621,1.96235,192300000.0
2008-06-23 18:54:00,1.96235,1.9627,1.9623,1.96255,209300000.0
2008-06-23 18:55:00,1.96255,1.9628,1.96255,1.9627,140700000.0
2008-06-23 18:56:00,1.9627,1.9627,1.96255,1.96255,32500000.0
2008-06-23 18:57:00,1.96255,1.96265,1.96255,1.96265,53700000.0
2008-06-23 18:58:00,1.96265,1.96295,1.9625,1.9628,257800000.0
2008-06-23 18:59:00,1.9627,1.96325,1.96265,1.9631,280000000.0
2008-06-23 19:00:00,1.9632,1.9632,1.9628,1.963,228300000.0
2008-06-23 19:01:00,1.96295,1.96295,1.9628,1.96285,121200000.0
2008-06-23 19:02:00,1.963,1.9635,1.963,1.9634,119800000.0
2008-06-23 19:03:00,1.9634,1.9636,1.96325,1.96325,172800000.0
2008-06-23 19:04:00,1.9632,1.9635,1.9632,1.9634,236300000.0
2008-06-23 19:05:00,1.9634,1.9637,1.9634,1.9636,45100000.0
2008-06-23 19:06:00,1.9636,1.9636,1.9636,1.9636,18100000.0
2008-06-23 19:07:00,1.96365,1.964,1.96365,1.9639,196800000.0
2008-06-23 19:08:00,1.96405,1.96415,1.9638,1.9639,196000000.0
2008-06-23 19:09:00,1.9639,1.964,1.9637,1.9639,217900000.0
2008-06-23 19:10:00,1.9639,1.9639,1.9636,1.9637,212100000.0
2008-06-23 19:11:00,1.9637,1.96385,1.96365,1.9638,162200000.0
2008-06-23 19:12:00,1.9638,1.9638,1.96375,1.9638,41300000.0
2008-06-23 19:13:00,1.9638,1.9638,1.9635,1.9635,130200000.0
2008-06-23 19:14:00,1.9635,1.9638,1.9635,1.9638,161500000.0
2008-06-23 19:15:00,1.9639,1.964,1.9638,1.964,234400000.0
2008-06-23 19:16:00,1.964,1.9641,1.96395,1.9641,45800000.0
2008-06-23 19:17:00,1.96405,1.9642,1.96405,1.9642,153200000.0
2008-06-23 19:18:00,1.9642,1.9642,1.9641,1.9641,132900000.0
2008-06-23 19:19:00,1.9641,1.96425,1.9641,1.96425,75100000.0
2008-06-23 19:20:00,1.96425,1.9643,1.9642,1.9643,15200000.0
2008-06-23 19:21:00,1.9642,1.9644,1.96415,1.9644,109200000.0
2008-06-23 19:22:00,1.9644,1.9644,1.96415,1.96425,248500000.0
2008-06-23 19:23:00,1.96425,1.9643,1.9641,1.96425,60800000.0
2008-06-23 19:24:00,1.96425,1.96425,1.9641,1.9641,77900000.0
2008-06-23 19:25:00,1.9641,1.9642,1.9641,1.9642,79800000.0
2008-06-23 19:26:00,1.9642,1.9643,1.9641,1.9641,217100000.0
2008-06-23 19:27:00,1.9641,1.9642,1.9641,1.9641,78300000.0
2008-06-23 19:28:00,1.9641,1.9645,1.9641,1.9645,177800000.0
2008-06-23 19:29:00,1.9645,1.96475,1.96445,1.9645,363600000.0
2008-06-23 19:30:00,1.9645,1.9645,1.96445,1.9645,130200000.0
2008-06-23 19:31:00,1.96455,1.96465,1.96455,1.96465,195700000.0
2008-06-23 19:32:00,1.96465,1.9649,1.9646,1.9646,349800000.0
2008-06-23 19:33:00,1.9646,1.9646,1.96435,1.96435,125100000.0
2008-06-23 19:34:00,1.96435,1.9645,1.9642,1.9642,166600000.0
2008-06-23 19:35:00,1.9642,1.9644,1.96405,1.9641,127400000.0
2008-06-23 19:36:00,1.9641,1.9641,1.9639,1.9639,136900000.0
2008-06-23 19:37:00,1.9639,1.9639,1.9637,1.9637,149400000.0
2008-06-23 19:38:00,1.9637,1.9638,1.96365,1.9638,227000000.0
2008-06-23 19:39:00,1.9638,1.964,1.96375,1.9639,157800000.0
2008-06-23 19:40:00,1.9639,1.9643,1.9639,1.96415,250000000.0
2008-06-23 19:41:00,1.96425,1.9646,1.96425,1.9644,281200000.0
2008-06-23 19:42:00,1.9644,1.9645,1.9644,1.9644,97000000.0
2008-06-23 19:43:00,1.9644,1.9644,1.9642,1.9642,130200000.0
2008-06-23 19:44:00,1.9642,1.9643,1.9641,1.9641,135000000.0
2008-06-23 19:45:00,1.9641,1.9641,1.96385,1.9639,86300000.0
2008-06-23 19:46:00,1.9639,1.9647,1.9639,1.9645,267000000.0
2008-06-23 19:47:00,1.9645,1.9646,1.96435,1.9644,104600000.0
2008-06-23 19:48:00,1.9644,1.9644,1.9643,1.9643,13300000.0
2008-06-23 19:49:00,1.9643,1.9643,1.96425,1.96425,28600000.0
2008-06-23 19:50:00,1.96425,1.9643,1.96395,1.964,194700000.0
2008-06-23 19:51:00,1.964,1.964,1.96385,1.964,233500000.0
2008-06-23 19:52:00,1.96405,1.9643,1.964,1.964,248100000.0
2008-06-23 19:53:00,1.96405,1.9642,1.96405,1.96405,73800000.0
2008-06-23 19:54:00,1.96405,1.9642,1.96405,1.9642,168700000.0
2008-06-23 19:55:00,1.9643,1.9643,1.9642,1.96425,190500000.0
2008-06-23 19:56:00,1.96425,1.96435,1.9641,1.9641,201600000.0
2008-06-23 19:57:00,1.9641,1.9642,1.9641,1.96415,184800000.0
2008-06-23 19:58:00,1.96415,1.96435,1.9641,1.96415,271800000.0
2008-06-23 19:59:00,1.96415,1.9642,1.96405,1.9641,234600000.0
2008-06-23 20:00:00,1.9641,1.9642,1.96405,1.96405,95400000.0
2008-06-23 20:01:00,1.96405,1.9642,1.96405,1.9642,81600000.0
2008-06-23 20:02:00,1.9642,1.96435,1.96405,1.96425,329200000.0
2008-06-23 20:03:00,1.96425,1.9644,1.96415,1.9644,173300000.0
2008-06-23 20:04:00,1.9644,1.9644,1.9642,1.9643,111800000.0
2008-06-23 20:05:00,1.9643,1.9644,1.9643,1.9643,29600000.0
2008-06-23 20:06:00,1.9642,1.9642,1.96405,1.9641,65100000.0
2008-06-23 20:07:00,1.9641,1.9642,1.9641,1.9642,93200000.0
2008-06-23 20:08:00,1.9642,1.9644,1.9642,1.9643,42200000.0
2008-06-23 20:09:00,1.9643,1.9643,1.9642,1.9643,55000000.0
2008-06-23 20:10:00,1.9643,1.9643,1.9642,1.9642,135700000.0
2008-06-23 20:11:00,1.9642,1.96425,1.96415,1.96425,48500000.0
2008-06-23 20:12:00,1.9642,1.9644,1.9642,1.9644,89200000.0
2008-06-23 20:13:00,1.9644,1.9645,1.96425,1.9645,188299999.0
2008-06-23 20:14:00,1.9646,1.96475,1.9645,1.9645,347000000.0
2008-06-23 20:15:00,1.9645,1.9645,1.9645,1.9645,64900000.0
2008-06-23 20:16:00,1.9646,1.9646,1.96425,1.96425,544700000.0
2008-06-23 20:17:00,1.96425,1.9643,1.9639,1.9639,122900000.0
2008-06-23 20:18:00,1.9639,1.964,1.9638,1.9638,242300000.0
2008-06-23 20:19:00,1.9638,1.9638,1.9636,1.9636,374700000.0
2008-06-23 20:20:00,1.96365,1.9638,1.9636,1.96375,181000000.0
2008-06-23 20:21:00,1.9637,1.96415,1.9637,1.96395,621800000.0
2008-06-23 20:22:00,1.96395,1.9643,1.96395,1.96415,223900000.0
2008-06-23 20:23:00,1.96415,1.9643,1.964,1.96405,183300000.0
2008-06-23 20:24:00,1.96405,1.96425,1.96405,1.9641,207300000.0
2008-06-23 20:25:00,1.9641,1.96415,1.9641,1.9641,106800000.0
2008-06-23 20:26:00,1.96415,1.96425,1.9641,1.96425,195700000.0
2008-06-23 20:27:00,1.96425,1.96425,1.96405,1.96415,182200000.0
2008-06-23 20:28:00,1.96415,1.9642,1.96405,1.96405,175700000.0
2008-06-23 20:29:00,1.96405,1.9641,1.96395,1.964,197100000.0
2008-06-23 20:30:00,1.964,1.964,1.9639,1.96395,49300000.0
2008-06-23 20:31:00,1.96395,1.96465,1.96395,1.9644,212500000.0
2008-06-23 20:32:00,1.9644,1.96455,1.96435,1.9645,74000000.0
2008-06-23 20:33:00,1.9645,1.9645,1.9645,1.9645,31200000.0
2008-06-23 20:34:00,1.9645,1.9646,1.9645,1.9645,9000000.0
2008-06-23 20:35:00,1.9645,1.96455,1.9645,1.96455,6800000.0
2008-06-23 20:36:00,1.9646,1.9646,1.9645,1.9645,20800000.0
2008-06-23 20:37:00,1.9645,1.9646,1.96445,1.9646,44500000.0
2008-06-23 20:38:00,1.9646,1.96465,1.9646,1.96465,51700000.0
2008-06-23 20:39:00,1.9647,1.96475,1.96465,1.9647,170400000.0
2008-06-23 20:40:00,1.9647,1.9648,1.96455,1.9646,275400000.0
2008-06-23 20:41:00,1.9647,1.9647,1.9646,1.96465,75700000.0
2008-06-23 20:42:00,1.96465,1.96525,1.96465,1.96525,122400000.0
2008-06-23 20:43:00,1.96525,1.9653,1.96505,1.9652,242800000.0
2008-06-23 20:44:00,1.9652,1.9652,1.96505,1.96515,91100000.0
2008-06-23 20:45:00,1.9651,1.9652,1.9651,1.96515,87100000.0
2008-06-23 20:46:00,1.96515,1.96525,1.9651,1.9652,209900000.0
2008-06-23 20:47:00,1.9652,1.9652,1.965,1.9651,239500000.0
2008-06-23 20:48:00,1.9651,1.9651,1.96485,1.96505,120500000.0
2008-06-23 20:49:00,1.96505,1.9653,1.96505,1.96515,104300000.0
2008-06-23 20:50:00,1.96525,1.96525,1.96505,1.96505,287700000.0
2008-06-23 20:51:00,1.96505,1.9651,1.9649,1.9649,578600000.0
2008-06-23 20:52:00,1.96485,1.9651,1.96485,1.96495,278700000.0
2008-06-23 20:53:00,1.96495,1.9652,1.96495,1.9652,142800000.0
2008-06-23 20:54:00,1.9651,1.9651,1.96485,1.9649,256200000.0
2008-06-23 20:55:00,1.96485,1.96485,1.9648,1.96485,30200000.0
2008-06-23 20:56:00,1.96485,1.9649,1.9648,1.9648,94100000.0
2008-06-23 20:57:00,1.96475,1.9651,1.96475,1.9651,217500000.0
2008-06-23 20:58:00,1.9651,1.9651,1.96495,1.96505,226400000.0
2008-06-23 20:59:00,1.96505,1.9651,1.9649,1.965,144800000.0
2008-06-23 21:00:00,1.9651,1.9652,1.965,1.9652,90200000.0
2008-06-23 21:01:00,1.9652,1.9652,1.9651,1.9651,112200000.0
2008-06-23 21:02:00,1.96515,1.96555,1.96515,1.96545,213800000.0
2008-06-23 21:03:00,1.96545,1.9655,1.96515,1.9652,100900000.0
2008-06-23 21:04:00,1.9652,1.9652,1.96505,1.96505,79800000.0
2008-06-23 21:05:00,1.96505,1.9652,1.96505,1.96515,38300000.0
2008-06-23 21:06:00,1.9652,1.9654,1.9646,1.96525,610299996.0
2008-06-23 21:07:00,1.96525,1.9656,1.96525,1.9656,88500000.0
2008-06-23 21:08:00,1.9656,1.9656,1.96555,1.9656,17700000.0
2008-06-23 21:09:00,1.96545,1.9656,1.96545,1.96545,90200000.0
2008-06-23 21:10:00,1.96545,1.9655,1.96535,1.96535,60200000.0
2008-06-23 21:11:00,1.9655,1.9655,1.9654,1.96545,227900000.0
2008-06-23 21:12:00,1.96545,1.9655,1.96545,1.9655,44900000.0
2008-06-23 21:13:00,1.96545,1.96545,1.96545,1.96545,2400000.0
2008-06-23 21:14:00,1.96545,1.96545,1.96545,1.96545,10100000.0
2008-06-23 21:15:00,1.96545,1.9655,1.96545,1.9655,10800000.0
2008-06-23 21:16:00,1.96545,1.9657,1.96545,1.9657,66000000.0
2008-06-23 21:17:00,1.9657,1.96575,1.96555,1.9656,310200000.0
2008-06-23 21:18:00,1.9656,1.96575,1.9655,1.96575,127600000.0
2008-06-23 21:19:00,1.9656,1.9657,1.9656,1.9657,37300000.0
2008-06-23 21:20:00,1.9657,1.9657,1.9655,1.9656,116700000.0
2008-06-23 21:21:00,1.9656,1.9656,1.9656,1.9656,120800000.0
2008-06-23 21:22:00,1.9656,1.96585,1.9656,1.9656,131000000.0
2008-06-23 21:23:00,1.9656,1.9656,1.9656,1.9656,49700000.0
2008-06-23 21:24:00,1.9656,1.96565,1.96555,1.9656,171700000.0
2008-06-23 21:25:00,1.9656,1.9656,1.9655,1.9656,90400000.0
2008-06-23 21:26:00,1.9656,1.9657,1.96555,1.9656,70000000.0
2008-06-23 21:27:00,1.9656,1.9657,1.96555,1.96555,19000000.0
2008-06-23 21:28:00,1.96555,1.9657,1.96555,1.96555,16600000.0
2008-06-23 21:29:00,1.96555,1.96555,1.96555,1.96555,28900000.0
2008-06-23 21:30:00,1.96555,1.9656,1.9655,1.96555,64000000.0
2008-06-23 21:31:00,1.96555,1.9656,1.9655,1.96555,55800000.0
2008-06-23 21:32:00,1.9657,1.9657,1.96555,1.9656,46100000.0
2008-06-23 21:33:00,1.9657,1.9657,1.96555,1.9656,37400000.0
2008-06-23 21:34:00,1.9656,1.9656,1.9655,1.9655,26800000.0
2008-06-23 21:35:00,1.9655,1.9655,1.9653,1.9653,97100000.0
2008-06-23 21:36:00,1.9653,1.9653,1.96525,1.9653,34900000.0
2008-06-23 21:37:00,1.96525,1.96525,1.96515,1.96515,48200000.0
2008-06-23 21:38:00,1.96515,1.9652,1.96515,1.9652,48300000.0
2008-06-23 21:39:00,1.9652,1.9653,1.9652,1.9653,52700000.0
2008-06-23 21:40:00,1.9652,1.9653,1.96515,1.96515,72300000.0
2008-06-23 21:41:00,1.96515,1.9653,1.96515,1.96515,204700000.0
2008-06-23 21:42:00,1.9653,1.9653,1.96515,1.9653,38900000.0
2008-06-23 21:43:00,1.9653,1.9653,1.96515,1.9653,23600000.0
2008-06-23 21:44:00,1.9653,1.9653,1.9652,1.9652,10200000.0
2008-06-23 21:45:00,1.9653,1.9653,1.9652,1.9652,33000000.0
2008-06-23 21:46:00,1.9652,1.96525,1.9652,1.9652,31600000.0
2008-06-23 21:47:00,1.9653,1.9653,1.96515,1.96515,62700000.0
2008-06-23 21:48:00,1.96515,1.9652,1.965,1.9651,118200000.0
2008-06-23 21:49:00,1.9651,1.9652,1.9651,1.9652,64100000.0
2008-06-23 21:50:00,1.9652,1.9653,1.96515,1.9652,94000000.0
2008-06-23 21:51:00,1.9652,1.96525,1.9652,1.96525,11400000.0
2008-06-23 21:52:00,1.96525,1.96525,1.96525,1.96525,2000000.0
2008-06-23 21:53:00,1.96525,1.96525,1.96525,1.96525,5000000.0
2008-06-23 21:54:00,1.96525,1.96525,1.96515,1.9652,44900000.0
2008-06-23 21:55:00,1.9652,1.9654,1.9651,1.9652,171400000.0
2008-06-23 21:56:00,1.9652,1.9654,1.9652,1.9654,5800000.0
2008-06-23 21:57:00,1.9654,1.9654,1.96515,1.9654,38200000.0
2008-06-23 21:58:00,1.9654,1.9654,1.9654,1.9654,4400000.0
2008-06-23 21:59:00,1.9652,1.9654,1.9652,1.9653,57000000.0
2008-06-23 22:00:00,1.9654,1.9654,1.9654,1.9654,3000000.0
2008-06-23 22:01:00,1.96525,1.9653,1.96525,1.96525,49800000.0
2008-06-23 22:02:00,1.96525,1.96525,1.96525,1.96525,5100000.0
2008-06-23 22:03:00,1.9653,1.9653,1.9653,1.9653,3200000.0
2008-06-23 22:04:00,1.9653,1.9653,1.96525,1.96525,29100000.0
2008-06-23 22:05:00,1.96525,1.9655,1.96525,1.9653,66600000.0
2008-06-23 22:06:00,1.9653,1.9654,1.96525,1.9653,43000000.0
2008-06-23 22:07:00,1.9653,1.9653,1.9651,1.9652,60800000.0
2008-06-23 22:08:00,1.9652,1.9652,1.965,1.9651,110900000.0
2008-06-23 22:09:00,1.9651,1.9651,1.965,1.965,80400000.0
2008-06-23 22:10:00,1.965,1.965,1.965,1.965,10000000.0
2008-06-23 22:11:00,1.965,1.9651,1.9649,1.9649,80200000.0
2008-06-23 22:12:00,1.9649,1.96505,1.96475,1.965,35700000.0
2008-06-23 22:13:00,1.965,1.965,1.9649,1.96495,24400000.0
2008-06-23 22:14:00,1.965,1.965,1.96465,1.96465,46800000.0
2008-06-23 22:15:00,1.96465,1.96485,1.9646,1.96475,235400000.0
2008-06-23 22:16:00,1.96475,1.96475,1.96475,1.96475,3400000.0
2008-06-23 22:17:00,1.96475,1.96475,1.96465,1.9647,34300000.0
2008-06-23 22:18:00,1.9647,1.9647,1.9647,1.9647,4800000.0
2008-06-23 22:19:00,1.9647,1.9647,1.96465,1.96465,29100000.0
2008-06-23 22:20:00,1.96465,1.96465,1.96465,1.96465,12400000.0
2008-06-23 22:21:00,1.96465,1.96465,1.96455,1.96455,23900000.0
2008-06-23 22:22:00,1.96455,1.9646,1.9645,1.9646,50500000.0
2008-06-23 22:23:00,1.9646,1.9646,1.96455,1.96455,35700000.0
2008-06-23 22:24:00,1.96455,1.9646,1.96455,1.9646,25200000.0
2008-06-23 22:25:00,1.9646,1.96465,1.9646,1.96465,12400000.0
2008-06-23 22:26:00,1.96465,1.96465,1.96455,1.96455,21900000.0
2008-06-23 22:27:00,1.96455,1.96465,1.96455,1.96465,40600000.0
2008-06-23 22:28:00,1.96465,1.9647,1.96465,1.9647,12400000.0
2008-06-23 22:29:00,1.9646,1.9648,1.9646,1.9648,130800000.0
2008-06-23 22:30:00,1.9648,1.9648,1.9648,1.9648,12400000.0
2008-06-23 22:31:00,1.9648,1.96515,1.9648,1.96505,76200000.0
2008-06-23 22:32:00,1.96505,1.9652,1.96505,1.9651,110500000.0
2008-06-23 22:33:00,1.9652,1.9652,1.96505,1.9651,158000000.0
2008-06-23 22:34:00,1.9652,1.9652,1.96515,1.96515,14300000.0
2008-06-23 22:35:00,1.96515,1.96515,1.96505,1.9651,55100000.0
2008-06-23 22:36:00,1.9652,1.9652,1.9652,1.9652,7200000.0
2008-06-23 22:37:00,1.9652,1.9652,1.9652,1.9652,7100000.0
2008-06-23 22:38:00,1.9652,1.9652,1.9651,1.9651,23900000.0
2008-06-23 22:39:00,1.96515,1.96515,1.96515,1.96515,1000000.0
2008-06-23 22:40:00,1.96515,1.96515,1.96505,1.96505,10000000.0
2008-06-23 22:41:00,1.96505,1.9651,1.96505,1.9651,11300000.0
2008-06-23 22:42:00,1.9651,1.9651,1.9651,1.9651,1900000.0
2008-06-23 22:43:00,1.9651,1.9652,1.9651,1.9651,64700000.0
2008-06-23 22:44:00,1.9651,1.96515,1.9651,1.9651,12800000.0
2008-06-23 22:45:00,1.9652,1.9652,1.9651,1.96515,10400000.0
2008-06-23 22:46:00,1.96515,1.96515,1.96515,1.96515,9500000.0
2008-06-23 22:47:00,1.9652,1.9653,1.96515,1.9653,43600000.0
2008-06-23 22:48:00,1.9653,1.9654,1.9653,1.9653,24000000.0
2008-06-23 22:49:00,1.9652,1.9653,1.9652,1.9652,35800000.0
2008-06-23 22:50:00,1.9652,1.9653,1.9652,1.9652,21600000.0
2008-06-23 22:51:00,1.9652,1.9652,1.9651,1.9651,5200000.0
2008-06-23 22:52:00,1.96515,1.96515,1.9651,1.9651,3900000.0
2008-06-23 22:53:00,1.9651,1.9652,1.9651,1.9652,56200000.0
2008-06-23 22:54:00,1.9652,1.9652,1.9652,1.9652,9600000.0
2008-06-23 22:55:00,1.9652,1.9652,1.9652,1.9652,7200000.0
2008-06-23 22:56:00,1.9652,1.9653,1.9652,1.9653,7600000.0
2008-06-23 22:57:00,1.9652,1.9654,1.9652,1.9654,23300000.0
2008-06-23 22:58:00,1.9653,1.9654,1.9652,1.9654,54200000.0
2008-06-23 22:59:00,1.9654,1.9654,1.9654,1.9654,5000000.0
2008-06-23 23:00:00,1.9654,1.9655,1.9654,1.9655,31000000.0
2008-06-23 23:01:00,1.9655,1.9655,1.9654,1.9654,58400000.0
2008-06-23 23:02:00,1.9655,1.96565,1.96545,1.96555,93200001.0
2008-06-23 23:03:00,1.9655,1.96555,1.9654,1.96555,47600000.0
2008-06-23 23:04:00,1.9655,1.9655,1.9654,1.9654,15300000.0
2008-06-23 23:05:00,1.9655,1.9656,1.9654,1.9656,12800000.0
2008-06-23 23:06:00,1.96555,1.9659,1.9655,1.9655,7000000.0
2008-06-23 23:07:00,1.9654,1.9655,1.9654,1.9655,7600000.0
2008-06-23 23:08:00,1.96555,1.96555,1.96555,1.96555,1000000.0
2008-06-23 23:09:00,1.9655,1.9655,1.96535,1.96535,29600000.0
2008-06-23 23:10:00,1.96535,1.96535,1.96525,1.96525,20800000.0
2008-06-23 23:11:00,1.9652,1.9655,1.9652,1.9654,10600000.0
2008-06-23 23:12:00,1.96535,1.9654,1.9651,1.9651,17200000.0
2008-06-23 23:13:00,1.9653,1.9656,1.9653,1.96545,23200000.0
2008-06-23 23:14:00,1.9654,1.96545,1.9654,1.96545,10400000.0
2008-06-23 23:15:00,1.9652,1.9654,1.9652,1.9654,27200000.0
2008-06-23 23:16:00,1.9654,1.9654,1.9652,1.9654,25400000.0
2008-06-23 23:17:00,1.9654,1.96545,1.9654,1.96545,17900000.0
2008-06-23 23:18:00,1.96545,1.96545,1.96545,1.96545,12400000.0
2008-06-23 23:19:00,1.9654,1.96545,1.96525,1.96525,25200000.0
2008-06-23 23:20:00,1.9654,1.96565,1.9654,1.96555,45000000.0
2008-06-23 23:21:00,1.96545,1.9655,1.96545,1.9655,8200000.0
2008-06-23 23:22:00,1.96515,1.9655,1.96515,1.9655,11600000.0
2008-06-23 23:23:00,1.96555,1.9656,1.96545,1.9656,28500000.0
2008-06-23 23:24:00,1.9656,1.96565,1.9656,1.96565,13300000.0
2008-06-23 23:25:00,1.9657,1.9657,1.9657,1.9657,6200000.0
2008-06-23 23:26:00,1.96565,1.9657,1.9656,1.9657,11300000.0
2008-06-23 23:27:00,1.9657,1.9657,1.9657,1.9657,3600000.0
2008-06-23 23:28:00,1.96543,1.9657,1.96542,1.96546,49700000.0
2008-06-23 23:29:00,1.96575,1.96575,1.96575,1.96575,1000000.0
2008-06-23 23:30:00,1.9657,1.9657,1.9656,1.9657,49800000.0
2008-06-23 23:31:00,1.9657,1.9657,1.9657,1.9657,20600000.0
2008-06-23 23:32:00,1.9657,1.9657,1.9655,1.9656,21200000.0
2008-06-23 23:33:00,1.96565,1.96565,1.96555,1.9656,17200000.0
2008-06-23 23:34:00,1.9656,1.9657,1.96555,1.9657,19000000.0
2008-06-23 23:35:00,1.9657,1.9657,1.96545,1.9655,16700000.0
2008-06-23 23:36:00,1.9655,1.9655,1.9654,1.9654,24900000.0
2008-06-23 23:37:00,1.9654,1.9655,1.96535,1.9655,23200000.0
2008-06-23 23:38:00,1.9655,1.9655,1.9655,1.9655,1000000.0
2008-06-23 23:39:00,1.9654,1.9654,1.96535,1.9654,11400000.0
2008-06-23 23:40:00,1.9654,1.9654,1.9654,1.9654,1000000.0
2008-06-23 23:41:00,1.96557,1.96559,1.96527,1.96527,75000000.0
2008-06-23 23:42:00,1.9654,1.9654,1.96505,1.9652,55500000.0
2008-06-23 23:43:00,1.9652,1.9652,1.9646,1.9652,10900000.0
2008-06-23 23:44:00,1.96501,1.96541,1.96493,1.96515,148600000.0
2008-06-23 23:45:00,1.96538,1.96538,1.96495,1.96495,67200000.0
2008-06-23 23:46:00,1.96495,1.9652,1.96495,1.9652,59900000.0
2008-06-23 23:47:00,1.9652,1.9652,1.9652,1.9652,2400000.0
2008-06-23 23:48:00,1.96505,1.9651,1.96465,1.9647,52500000.0
2008-06-23 23:49:00,1.96465,1.9648,1.96465,1.9648,9000000.0
2008-06-23 23:50:00,1.96465,1.96465,1.96465,1.96465,1000000.0
2008-06-23 23:51:00,1.96492,1.96492,1.96457,1.96457,156100000.0
2008-06-23 23:52:00,1.96475,1.96475,1.96453,1.96462,153100000.0
2008-06-23 23:53:00,1.96483,1.96491,1.96451,1.96491,109600000.0
2008-06-23 23:54:00,1.96486,1.96486,1.96457,1.96486,33800000.0
2008-06-23 23:55:00,1.96482,1.96482,1.96466,1.96478,14800000.0
2008-06-23 23:56:00,1.9648,1.9648,1.9648,1.9648,4800000.0
2008-06-23 23:57:00,1.9647,1.9647,1.96465,1.96465,3400000.0
2008-06-23 23:58:00,1.9637,1.9648,1.9637,1.9648,5200000.0
2008-06-23 23:59:00,1.9648,1.9648,1.9643,1.9643,24300000.0
2008-06-24 00:00:00,1.9643,1.965,1.9643,1.9648,24100000.0
2008-06-24 00:01:00,1.9648,1.9649,1.9648,1.9649,12000000.0
2008-06-24 00:02:00,1.9648,1.96505,1.9648,1.96505,108199999.0
2008-06-24 00:03:00,1.96505,1.96505,1.96495,1.96495,74300000.0
2008-06-24 00:04:00,1.965,1.965,1.965,1.965,2800000.0
2008-06-24 00:05:00,1.96502,1.96511,1.96492,1.96492,23900000.0
2008-06-24 00:06:00,1.96488,1.96517,1.96481,1.96481,92200000.0
2008-06-24 00:07:00,1.96485,1.96485,1.9644,1.9644,18000000.0
2008-06-24 00:08:00,1.9643,1.9645,1.964,1.9643,9000000.0
2008-06-24 00:09:00,1.96481,1.96502,1.96481,1.96502,21700000.0
2008-06-24 00:10:00,1.965,1.965,1.965,1.965,2800000.0
2008-06-24 00:11:00,1.965,1.965,1.965,1.965,2800000.0
2008-06-24 00:12:00,1.96485,1.96485,1.96485,1.96485,1000000.0
2008-06-24 00:13:00,1.9648,1.965,1.9648,1.965,9400000.0
2008-06-24 00:14:00,1.965,1.965,1.965,1.965,6000000.0
2008-06-24 00:15:00,1.965,1.965,1.9645,1.9648,13200000.0
2008-06-24 00:16:00,1.9649,1.965,1.9649,1.965,23200000.0
2008-06-24 00:17:00,1.965,1.965,1.965,1.965,4900000.0
2008-06-24 00:18:00,1.965,1.965,1.9649,1.965,22900000.0
2008-06-24 00:19:00,1.965,1.965,1.965,1.965,7400000.0
2008-06-24 00:20:00,1.965,1.965,1.965,1.965,4900000.0
2008-06-24 00:21:00,1.965,1.965,1.9649,1.9649,24700000.0
2008-06-24 00:22:00,1.9649,1.9649,1.9647,1.9649,8000000.0
2008-06-24 00:23:00,1.9649,1.9649,1.9649,1.9649,57100000.0
2008-06-24 00:24:00,1.9649,1.965,1.9649,1.965,59100000.0
2008-06-24 00:25:00,1.965,1.9653,1.965,1.965,5400000.0
2008-06-24 00:26:00,1.965,1.9652,1.965,1.9651,10800000.0
2008-06-24 00:27:00,1.96495,1.96495,1.96495,1.96495,2800000.0
2008-06-24 00:28:00,1.9652,1.9652,1.9652,1.9652,3000000.0
2008-06-24 00:29:00,1.9651,1.9651,1.96495,1.96495,74200000.0
2008-06-24 00:30:00,1.96495,1.9652,1.96495,1.96495,34800000.0
2008-06-24 00:31:00,1.9652,1.9652,1.96495,1.965,56700000.0
2008-06-24 00:32:00,1.965,1.965,1.965,1.965,28800000.0
2008-06-24 00:33:00,1.965,1.965,1.965,1.965,1000000.0
2008-06-24 00:34:00,1.9651,1.9651,1.965,1.9651,3000000.0
2008-06-24 00:35:00,1.965,1.965,1.965,1.965,4000000.0
2008-06-24 00:36:00,1.9646,1.9646,1.9646,1.9646,1000000.0
2008-06-24 00:37:00,1.96462,1.96478,1.96445,1.96474,120100000.0
2008-06-24 00:38:00,1.965,1.965,1.965,1.965,1000000.0
2008-06-24 00:39:00,1.965,1.965,1.965,1.965,1000000.0
2008-06-24 00:40:00,1.965,1.965,1.9649,1.9649,9100000.0
2008-06-24 00:41:00,1.9649,1.9649,1.9646,1.9646,3100000.0
2008-06-24 00:42:00,1.96456,1.96456,1.96432,1.96432,4800000.0
2008-06-24 00:43:00,1.96445,1.96468,1.96438,1.96464,15600000.0
2008-06-24 00:44:00,1.9649,1.9649,1.9649,1.9649,3300000.0
2008-06-24 00:45:00,1.9646,1.9646,1.9646,1.9646,1000000.0
2008-06-24 00:46:00,1.96464,1.96464,1.96443,1.96443,16800000.0
2008-06-24 00:47:00,1.96473,1.96473,1.9647,1.96473,11300000.0
2008-06-24 00:48:00,1.96438,1.96479,1.96438,1.9644,73600000.0
2008-06-24 00:49:00,1.96474,1.96474,1.96441,1.96446,40000000.0
2008-06-24 00:50:00,1.9647,1.9648,1.9641,1.9641,110800000.0
2008-06-24 00:51:00,1.9641,1.9645,1.9641,1.9644,67000000.0
2008-06-24 00:52:00,1.9644,1.9644,1.9638,1.9643,255400000.0
2008-06-24 00:53:00,1.96435,1.9645,1.96425,1.9645,621700005.0
2008-06-24 00:54:00,1.96445,1.9646,1.9644,1.96455,97700000.0
2008-06-24 00:55:00,1.96455,1.96455,1.96435,1.9644,122100000.0
2008-06-24 00:56:00,1.9644,1.9644,1.96435,1.9644,108600000.0
2008-06-24 00:57:00,1.96435,1.9644,1.96435,1.9644,110100000.0
2008-06-24 00:58:00,1.9644,1.9647,1.96435,1.9647,109000000.0
2008-06-24 00:59:00,1.9648,1.9654,1.9646,1.96525,581800000.0
2008-06-24 01:00:00,1.9653,1.9653,1.96515,1.9652,108200000.0
2008-06-24 01:01:00,1.9652,1.9652,1.9652,1.9652,1500000.0
2008-06-24 01:02:00,1.9652,1.9652,1.9652,1.9652,1000000.0
2008-06-24 01:03:00,1.9652,1.9654,1.9652,1.9654,24500000.0
2008-06-24 01:04:00,1.9652,1.9653,1.96515,1.9652,40800000.0
2008-06-24 01:05:00,1.96505,1.9652,1.96505,1.9652,51400000.0
2008-06-24 01:06:00,1.9652,1.9652,1.9652,1.9652,129600000.0
2008-06-24 01:07:00,1.9652,1.9652,1.96515,1.9652,151600000.0
2008-06-24 01:08:00,1.9652,1.9652,1.96505,1.9652,113700000.0
2008-06-24 01:09:00,1.9651,1.9652,1.96505,1.9652,81700000.0
2008-06-24 01:10:00,1.9652,1.9652,1.9651,1.9652,39100000.0
2008-06-24 01:11:00,1.9652,1.9652,1.9651,1.9652,94000000.0
2008-06-24 01:12:00,1.9651,1.9652,1.9651,1.9651,125100000.0
2008-06-24 01:13:00,1.9651,1.9651,1.9651,1.9651,17600000.0
2008-06-24 01:14:00,1.9651,1.9651,1.9651,1.9651,4800000.0
2008-06-24 01:15:00,1.9651,1.9651,1.96485,1.965,258600004.0
2008-06-24 01:16:00,1.965,1.96505,1.9647,1.9648,449400001.0
2008-06-24 01:17:00,1.9648,1.9648,1.96415,1.9642,299800000.0
2008-06-24 01:18:00,1.9642,1.9645,1.9642,1.96445,102200001.0
2008-06-24 01:19:00,1.96445,1.9645,1.96445,1.9645,12400000.0
2008-06-24 01:20:00,1.9645,1.9645,1.9645,1.9645,1000000.0
2008-06-24 01:21:00,1.9645,1.9646,1.96445,1.9645,43700000.0
2008-06-24 01:22:00,1.9645,1.9646,1.9645,1.96455,217800000.0
2008-06-24 01:23:00,1.96455,1.9647,1.9645,1.9645,125500000.0
2008-06-24 01:24:00,1.9645,1.9645,1.96435,1.96445,270200002.0
2008-06-24 01:25:00,1.96445,1.96465,1.96445,1.96465,37700000.0
2008-06-24 01:26:00,1.96465,1.96465,1.96465,1.96465,8400000.0
2008-06-24 01:27:00,1.96465,1.96465,1.96465,1.96465,5600000.0
2008-06-24 01:28:00,1.96465,1.96465,1.96465,1.96465,14000000.0
2008-06-24 01:29:00,1.96465,1.96465,1.96465,1.96465,8400000.0
2008-06-24 01:30:00,1.96465,1.9647,1.9645,1.9645,23000000.0
2008-06-24 01:31:00,1.9645,1.9646,1.96445,1.96455,131600000.0
2008-06-24 01:32:00,1.9646,1.9646,1.9646,1.9646,11400000.0
2008-06-24 01:33:00,1.96435,1.9645,1.96435,1.9645,15000000.0
2008-06-24 01:34:00,1.9645,1.9645,1.9644,1.9644,8500000.0
2008-06-24 01:35:00,1.9643,1.9643,1.9643,1.9643,1000000.0
2008-06-24 01:36:00,1.9644,1.9645,1.9644,1.9645,14300000.0
2008-06-24 01:37:00,1.96435,1.9646,1.96435,1.9646,15300000.0
2008-06-24 01:38:00,1.96445,1.9646,1.96445,1.9646,19200000.0
2008-06-24 01:39:00,1.9646,1.9646,1.9645,1.96455,27000000.0
2008-06-24 01:40:00,1.96455,1.96455,1.96455,1.96455,13000000.0
2008-06-24 01:41:00,1.9646,1.9646,1.96455,1.96455,11800000.0
2008-06-24 01:42:00,1.9646,1.96505,1.9646,1.96505,85400000.0
2008-06-24 01:43:00,1.9651,1.9653,1.965,1.9653,52600000.0
2008-06-24 01:44:00,1.9653,1.9653,1.965,1.965,38000000.0
2008-06-24 01:45:00,1.965,1.9653,1.965,1.9653,29500000.0
2008-06-24 01:46:00,1.9653,1.9653,1.9653,1.9653,4800000.0
2008-06-24 01:47:00,1.96498,1.96522,1.96498,1.96522,120900000.0
2008-06-24 01:48:00,1.9652,1.9652,1.96515,1.96515,6200000.0
2008-06-24 01:49:00,1.9653,1.9653,1.9652,1.9652,17600000.0
2008-06-24 01:50:00,1.9652,1.9652,1.9652,1.9652,12800000.0
2008-06-24 01:51:00,1.9652,1.9652,1.96495,1.96495,69200000.0
2008-06-24 01:52:00,1.96495,1.965,1.96495,1.965,23600000.0
2008-06-24 01:53:00,1.965,1.965,1.96465,1.96465,53700000.0
2008-06-24 01:54:00,1.9647,1.9647,1.96435,1.9645,38000000.0
2008-06-24 01:55:00,1.9645,1.9646,1.9645,1.9646,18800000.0
2008-06-24 01:56:00,1.9645,1.9645,1.9645,1.9645,5200000.0
2008-06-24 01:57:00,1.9644,1.9645,1.9644,1.9645,91800000.0
2008-06-24 01:58:00,1.9644,1.9645,1.9644,1.9645,9000000.0
2008-06-24 01:59:00,1.9645,1.9645,1.96435,1.96435,49200000.0
2008-06-24 02:00:00,1.96435,1.9645,1.96425,1.9644,104900000.0
2008-06-24 02:01:00,1.96435,1.9644,1.96435,1.96435,36400000.0
2008-06-24 02:02:00,1.96435,1.9644,1.96435,1.9644,6600000.0
2008-06-24 02:03:00,1.96445,1.96445,1.96445,1.96445,36500000.0
2008-06-24 02:04:00,1.96445,1.96445,1.96445,1.96445,3000000.0
2008-06-24 02:05:00,1.96445,1.96445,1.96445,1.96445,1000000.0
2008-06-24 02:06:00,1.96445,1.9645,1.96445,1.9645,8200000.0
2008-06-24 02:07:00,1.9645,1.9645,1.9645,1.9645,4900000.0
2008-06-24 02:08:00,1.96441,1.96441,1.96415,1.96417,26900000.0
2008-06-24 02:09:00,1.96439,1.96439,1.9642,1.9642,23600000.0
2008-06-24 02:10:00,1.9644,1.9644,1.9644,1.9644,2000000.0
2008-06-24 02:11:00,1.96422,1.96436,1.96415,1.96415,25400000.0
2008-06-24 02:12:00,1.9645,1.9645,1.96435,1.96445,124400000.0
2008-06-24 02:13:00,1.96445,1.9645,1.96445,1.96445,245700000.0
2008-06-24 02:14:00,1.96445,1.9645,1.96435,1.9644,186900000.0
2008-06-24 02:15:00,1.96435,1.9648,1.96435,1.96445,87000000.0
2008-06-24 02:16:00,1.96445,1.9648,1.96445,1.96455,186700000.0
2008-06-24 02:17:00,1.9646,1.96465,1.96455,1.96465,9100000.0
2008-06-24 02:18:00,1.96465,1.96465,1.9646,1.9646,33500000.0
2008-06-24 02:19:00,1.9646,1.9646,1.9646,1.9646,8400000.0
2008-06-24 02:20:00,1.9646,1.9646,1.9646,1.9646,1000000.0
2008-06-24 02:21:00,1.9646,1.9646,1.9646,1.9646,2800000.0
2008-06-24 02:22:00,1.9646,1.9646,1.9646,1.9646,3800000.0
2008-06-24 02:23:00,1.96455,1.9646,1.96455,1.9646,8500000.0
2008-06-24 02:24:00,1.96465,1.9647,1.96465,1.9647,28100000.0
2008-06-24 02:25:00,1.9647,1.9647,1.9647,1.9647,2000000.0
2008-06-24 02:26:00,1.9647,1.9647,1.9646,1.9646,14200000.0
2008-06-24 02:27:00,1.9646,1.9646,1.96455,1.96455,9500000.0
2008-06-24 02:28:00,1.9646,1.96465,1.9646,1.9646,30000000.0
2008-06-24 02:29:00,1.9646,1.96465,1.96435,1.96435,135500001.0
2008-06-24 02:30:00,1.9643,1.9644,1.96425,1.9644,40400000.0
2008-06-24 02:31:00,1.9644,1.9644,1.96425,1.96425,30299999.0
2008-06-24 02:32:00,1.96425,1.9644,1.96425,1.9644,24699999.0
2008-06-24 02:33:00,1.96425,1.96425,1.96425,1.96425,72799998.0
2008-06-24 02:34:00,1.96435,1.96435,1.96435,1.96435,11200000.0
2008-06-24 02:35:00,1.9643,1.9643,1.96425,1.9643,35900000.0
2008-06-24 02:36:00,1.96425,1.96425,1.96425,1.96425,1000000.0
2008-06-24 02:37:00,1.9643,1.9643,1.9643,1.9643,11200000.0
2008-06-24 02:38:00,1.9642,1.9642,1.9642,1.9642,110800000.0
2008-06-24 02:39:00,1.9642,1.9644,1.9642,1.9644,79000000.0
2008-06-24 02:40:00,1.9644,1.96445,1.96435,1.96445,48000000.0
2008-06-24 02:41:00,1.96445,1.96445,1.9644,1.9644,27000000.0
2008-06-24 02:42:00,1.9644,1.9644,1.9644,1.9644,1000000.0
2008-06-24 02:43:00,1.9644,1.9644,1.96435,1.9644,52100000.0
2008-06-24 02:44:00,1.9644,1.9645,1.96425,1.9645,185800000.0
2008-06-24 02:45:00,1.96455,1.9646,1.96435,1.9645,148900000.0
2008-06-24 02:46:00,1.9645,1.9646,1.9645,1.9646,8000000.0
2008-06-24 02:47:00,1.96445,1.96445,1.96445,1.96445,1000000.0
2008-06-24 02:48:00,1.9642,1.96444,1.96416,1.96425,61000000.0
2008-06-24 02:49:00,1.96453,1.96453,1.96432,1.96432,44900000.0
2008-06-24 02:50:00,1.96445,1.9646,1.96445,1.9645,64300000.0
2008-06-24 02:51:00,1.9645,1.9647,1.9645,1.9646,51900000.0
2008-06-24 02:52:00,1.9646,1.9646,1.9644,1.9644,32800000.0
2008-06-24 02:53:00,1.9644,1.96445,1.96435,1.96445,37400000.0
2008-06-24 02:54:00,1.96445,1.9646,1.9642,1.9642,151100000.0
2008-06-24 02:55:00,1.96435,1.9644,1.96365,1.96385,189200000.0
2008-06-24 02:56:00,1.96375,1.96425,1.96375,1.96405,343400002.0
2008-06-24 02:57:00,1.96405,1.96405,1.96385,1.96385,75800000.0
2008-06-24 02:58:00,1.96395,1.964,1.96375,1.96375,356200003.0
2008-06-24 02:59:00,1.96375,1.96405,1.9637,1.964,208100003.0
2008-06-24 03:00:00,1.964,1.964,1.96385,1.96395,46000000.0
2008-06-24 03:01:00,1.964,1.964,1.9639,1.96395,49800000.0
2008-06-24 03:02:00,1.96405,1.96405,1.96395,1.96395,51600000.0
2008-06-24 03:03:00,1.96385,1.96385,1.96385,1.96385,3600000.0
2008-06-24 03:04:00,1.96385,1.96385,1.96385,1.96385,1000000.0
2008-06-24 03:05:00,1.96385,1.96395,1.96385,1.96395,37500000.0
2008-06-24 03:06:00,1.96385,1.96405,1.96385,1.96405,47400000.0
2008-06-24 03:07:00,1.96395,1.96395,1.96345,1.9637,37700000.0
2008-06-24 03:08:00,1.9636,1.964,1.9636,1.9636,137900000.0
2008-06-24 03:09:00,1.9636,1.96385,1.9636,1.9636,87700000.0
2008-06-24 03:10:00,1.9636,1.9638,1.9636,1.9638,52500000.0
2008-06-24 03:11:00,1.96375,1.9639,1.9637,1.96375,56200000.0
2008-06-24 03:12:00,1.96375,1.96375,1.96375,1.96375,11200000.0
2008-06-24 03:13:00,1.96375,1.96375,1.96365,1.96365,21000000.0
2008-06-24 03:14:00,1.96365,1.9642,1.96365,1.9639,141700000.0
2008-06-24 03:15:00,1.964,1.96425,1.964,1.9641,67800000.0
2008-06-24 03:16:00,1.96405,1.9642,1.96405,1.9642,17400000.0
2008-06-24 03:17:00,1.9642,1.9642,1.9642,1.9642,4800000.0
2008-06-24 03:18:00,1.96415,1.96415,1.96415,1.96415,21000000.0
2008-06-24 03:19:00,1.9641,1.9642,1.9641,1.9642,6600000.0
2008-06-24 03:20:00,1.9645,1.9645,1.9642,1.9642,48600000.0
2008-06-24 03:21:00,1.9642,1.9642,1.9641,1.9641,68400000.0
2008-06-24 03:22:00,1.9641,1.9641,1.96405,1.96405,123600000.0
2008-06-24 03:23:00,1.9641,1.9641,1.9641,1.9641,8400000.0
2008-06-24 03:24:00,1.9641,1.9641,1.9641,1.9641,1000000.0
2008-06-24 03:25:00,1.9641,1.9641,1.96405,1.96405,17000000.0
2008-06-24 03:26:00,1.96405,1.96405,1.96405,1.96405,2000000.0
2008-06-24 03:27:00,1.96396,1.96396,1.96396,1.96396,6600000.0
2008-06-24 03:28:00,1.964,1.964,1.964,1.964,3000000.0
2008-06-24 03:29:00,1.96405,1.9641,1.96385,1.96385,61900000.0
2008-06-24 03:30:00,1.9639,1.96395,1.96375,1.96375,51800000.0
2008-06-24 03:31:00,1.96375,1.96385,1.9637,1.9637,149200000.0
2008-06-24 03:32:00,1.9637,1.96385,1.9637,1.96375,52200000.0
2008-06-24 03:33:00,1.96375,1.9638,1.9637,1.9637,16700000.0
2008-06-24 03:34:00,1.9637,1.9637,1.96365,1.96365,2000000.0
2008-06-24 03:35:00,1.96385,1.96395,1.96375,1.96375,53500000.0
2008-06-24 03:36:00,1.96375,1.96375,1.96375,1.96375,14000000.0
2008-06-24 03:37:00,1.9637,1.9637,1.96365,1.96365,3400000.0
2008-06-24 03:38:00,1.9636,1.9643,1.9636,1.9643,78800000.0
2008-06-24 03:39:00,1.96425,1.96425,1.96425,1.96425,2800000.0
2008-06-24 03:40:00,1.96425,1.96425,1.96415,1.9642,28500000.0
2008-06-24 03:41:00,1.9642,1.9642,1.96415,1.96415,74900000.0
2008-06-24 03:42:00,1.96415,1.9642,1.96405,1.9641,80500000.0
2008-06-24 03:43:00,1.96415,1.9642,1.96405,1.96415,47200000.0
2008-06-24 03:44:00,1.9642,1.9642,1.9642,1.9642,24000000.0
2008-06-24 03:45:00,1.96405,1.9641,1.9637,1.9638,113500000.0
2008-06-24 03:46:00,1.9638,1.9638,1.9636,1.9636,35700000.0
2008-06-24 03:47:00,1.9636,1.9636,1.96355,1.96355,9500000.0
2008-06-24 03:48:00,1.96355,1.9636,1.96355,1.9636,10500000.0
2008-06-24 03:49:00,1.9636,1.9636,1.9635,1.96355,4800000.0
2008-06-24 03:50:00,1.96355,1.9636,1.96355,1.9636,21900000.0
2008-06-24 03:51:00,1.9636,1.9637,1.9636,1.9637,16000000.0
2008-06-24 03:52:00,1.9637,1.9638,1.96355,1.9636,137400000.0
2008-06-24 03:53:00,1.9636,1.96405,1.96355,1.9636,104900000.0
2008-06-24 03:54:00,1.9636,1.9636,1.9636,1.9636,10000000.0
2008-06-24 03:55:00,1.9636,1.9638,1.9636,1.9638,39600000.0
2008-06-24 03:56:00,1.96365,1.9639,1.96365,1.9638,33800000.0
2008-06-24 03:57:00,1.9638,1.964,1.9636,1.9638,40900000.0
2008-06-24 03:58:00,1.9638,1.9641,1.9638,1.96395,87200000.0
2008-06-24 03:59:00,1.96395,1.964,1.9638,1.964,137000000.0
2008-06-24 04:00:00,1.964,1.964,1.96385,1.9639,86300000.0
2008-06-24 04:01:00,1.9639,1.9639,1.9639,1.9639,29700000.0
2008-06-24 04:02:00,1.9639,1.9639,1.9639,1.9639,12200000.0
2008-06-24 04:03:00,1.9639,1.9639,1.9639,1.9639,11400000.0
2008-06-24 04:04:00,1.96385,1.9639,1.96385,1.9639,18600000.0
2008-06-24 04:05:00,1.96385,1.9639,1.96385,1.9639,29700000.0
2008-06-24 04:06:00,1.9639,1.9639,1.9637,1.9639,118600000.0
2008-06-24 04:07:00,1.9639,1.9639,1.9638,1.9638,185000000.0
2008-06-24 04:08:00,1.96385,1.9639,1.9638,1.9639,122400000.0
2008-06-24 04:09:00,1.9639,1.9642,1.9639,1.9641,61800000.0
2008-06-24 04:10:00,1.9641,1.9641,1.96405,1.96405,43300000.0
2008-06-24 04:11:00,1.96405,1.96405,1.96385,1.96395,117800000.0
2008-06-24 04:12:00,1.96395,1.96395,1.9639,1.9639,44800000.0
2008-06-24 04:13:00,1.9639,1.9639,1.9639,1.9639,28800000.0
2008-06-24 04:14:00,1.9639,1.9639,1.9638,1.9638,80400000.0
2008-06-24 04:15:00,1.9638,1.9638,1.96305,1.96305,124800000.0
2008-06-24 04:16:00,1.963,1.9633,1.96255,1.96255,209900000.0
2008-06-24 04:17:00,1.96255,1.9628,1.96235,1.9628,106200000.0
2008-06-24 04:18:00,1.9628,1.96305,1.96275,1.963,72500000.0
2008-06-24 04:19:00,1.963,1.963,1.96255,1.9629,84600000.0
2008-06-24 04:20:00,1.9627,1.9628,1.96255,1.9628,22800000.0
2008-06-24 04:21:00,1.96285,1.9632,1.9628,1.96315,183900000.0
2008-06-24 04:22:00,1.9631,1.9631,1.9628,1.963,64600000.0
2008-06-24 04:23:00,1.963,1.96315,1.963,1.9631,191200002.0
2008-06-24 04:24:00,1.9631,1.9631,1.96255,1.96255,59200000.0
2008-06-24 04:25:00,1.96255,1.9627,1.96255,1.96265,19800000.0
2008-06-24 04:26:00,1.96265,1.9629,1.9626,1.96285,149100000.0
2008-06-24 04:27:00,1.963,1.963,1.96285,1.9629,43000000.0
2008-06-24 04:28:00,1.9629,1.9629,1.96275,1.9628,126400001.0
2008-06-24 04:29:00,1.9628,1.9628,1.9628,1.9628,5700000.0
2008-06-24 04:30:00,1.9628,1.9629,1.9627,1.9629,26500000.0
2008-06-24 04:31:00,1.963,1.963,1.963,1.963,13700000.0
2008-06-24 04:32:00,1.963,1.9636,1.9629,1.96305,213100000.0
2008-06-24 04:33:00,1.96305,1.9631,1.9628,1.9628,168900000.0
2008-06-24 04:34:00,1.9628,1.9628,1.9625,1.9625,64800000.0
2008-06-24 04:35:00,1.9624,1.96245,1.9624,1.96245,15600000.0
2008-06-24 04:36:00,1.9625,1.9628,1.9625,1.9628,57900000.0
2008-06-24 04:37:00,1.96285,1.9638,1.96285,1.9636,210200000.0
2008-06-24 04:38:00,1.9636,1.9636,1.9636,1.9636,25200000.0
2008-06-24 04:39:00,1.9637,1.9637,1.9635,1.9635,50000000.0
2008-06-24 04:40:00,1.9635,1.9635,1.9634,1.9635,20400000.0
2008-06-24 04:41:00,1.9635,1.9635,1.9634,1.9634,17000000.0
2008-06-24 04:42:00,1.9634,1.9634,1.9632,1.9634,3000000.0
2008-06-24 04:43:00,1.9634,1.9634,1.9633,1.9634,14100000.0
2008-06-24 04:44:00,1.9632,1.9634,1.9632,1.9634,3000000.0
2008-06-24 04:45:00,1.9634,1.9634,1.9634,1.9634,5000000.0
2008-06-24 04:46:00,1.96299,1.96327,1.96288,1.96327,29900000.0
2008-06-24 04:47:00,1.9633,1.9633,1.9631,1.9631,21900000.0
2008-06-24 04:48:00,1.96315,1.9632,1.96315,1.9632,19500000.0
2008-06-24 04:49:00,1.96315,1.9632,1.96315,1.9632,6600000.0
2008-06-24 04:50:00,1.9632,1.9634,1.9632,1.9633,73000000.0
2008-06-24 04:51:00,1.9634,1.9638,1.9633,1.9636,103500000.0
2008-06-24 04:52:00,1.9635,1.9635,1.96345,1.9635,65200000.0
2008-06-24 04:53:00,1.9635,1.9636,1.9635,1.9636,41300000.0
2008-06-24 04:54:00,1.96355,1.9636,1.9635,1.9635,13600000.0
2008-06-24 04:55:00,1.9635,1.9636,1.96335,1.9636,65900000.0
2008-06-24 04:56:00,1.9636,1.9636,1.9633,1.9635,104200000.0
2008-06-24 04:57:00,1.9635,1.9635,1.9635,1.9635,46100000.0
2008-06-24 04:58:00,1.9635,1.9635,1.96345,1.96345,6200000.0
2008-06-24 04:59:00,1.96345,1.9635,1.96345,1.9635,34600000.0
2008-06-24 05:00:00,1.9635,1.9639,1.9635,1.96375,106400000.0
2008-06-24 05:01:00,1.96375,1.9642,1.9637,1.9639,411700000.0
2008-06-24 05:02:00,1.9639,1.9639,1.9638,1.9639,33400000.0
2008-06-24 05:03:00,1.9639,1.9639,1.9639,1.9639,2400000.0
2008-06-24 05:04:00,1.9639,1.9639,1.9638,1.9638,78300000.0
2008-06-24 05:05:00,1.9638,1.9639,1.96375,1.9639,38500000.0
2008-06-24 05:06:00,1.9639,1.9639,1.9639,1.9639,2800000.0
2008-06-24 05:07:00,1.96375,1.96375,1.9637,1.9637,3600000.0
2008-06-24 05:08:00,1.9637,1.9642,1.9637,1.9639,28700000.0
2008-06-24 05:09:00,1.9637,1.96395,1.9637,1.96395,15800000.0
2008-06-24 05:10:00,1.9638,1.9639,1.9638,1.96385,39200002.0
2008-06-24 05:11:00,1.9639,1.9639,1.96385,1.9639,76900002.0
2008-06-24 05:12:00,1.9639,1.9639,1.9639,1.9639,50600000.0
2008-06-24 05:13:00,1.9638,1.9639,1.9638,1.9639,34000000.0
2008-06-24 05:14:00,1.9639,1.9641,1.9639,1.96405,91500002.0
2008-06-24 05:15:00,1.96405,1.96405,1.96405,1.96405,3000000.0
2008-06-24 05:16:00,1.96405,1.96405,1.96385,1.964,25200000.0
2008-06-24 05:17:00,1.964,1.9641,1.964,1.9641,10800000.0
2008-06-24 05:18:00,1.9641,1.9641,1.9641,1.9641,1000000.0
2008-06-24 05:19:00,1.9638,1.9641,1.9638,1.9641,5000000.0
2008-06-24 05:20:00,1.9641,1.9641,1.96395,1.9641,9900000.0
2008-06-24 05:21:00,1.9641,1.9641,1.9641,1.9641,2000000.0
2008-06-24 05:22:00,1.9641,1.9642,1.96405,1.9642,125500000.0
2008-06-24 05:23:00,1.9642,1.9642,1.9642,1.9642,22800000.0
2008-06-24 05:24:00,1.9642,1.9642,1.9642,1.9642,12000000.0
2008-06-24 05:25:00,1.9641,1.9641,1.9638,1.9639,48000000.0
2008-06-24 05:26:00,1.9639,1.9639,1.9639,1.9639,70000000.0
2008-06-24 05:27:00,1.9639,1.9639,1.9638,1.9639,120000000.0
2008-06-24 05:28:00,1.96385,1.9639,1.96355,1.96355,53300000.0
2008-06-24 05:29:00,1.96355,1.9636,1.9635,1.9635,12600000.0
2008-06-24 05:30:00,1.9635,1.96355,1.96345,1.96345,199600001.0
2008-06-24 05:31:00,1.9635,1.9635,1.9634,1.9634,16300000.0
2008-06-24 05:32:00,1.9635,1.9635,1.9635,1.9635,37900000.0
2008-06-24 05:33:00,1.9635,1.9635,1.9635,1.9635,10000000.0
2008-06-24 05:34:00,1.9635,1.9635,1.9635,1.9635,2400000.0
2008-06-24 05:35:00,1.9635,1.9635,1.9635,1.9635,20800000.0
2008-06-24 05:36:00,1.96325,1.96325,1.96325,1.96325,1000000.0
2008-06-24 05:37:00,1.9635,1.96365,1.9632,1.9633,115300000.0
2008-06-24 05:38:00,1.96295,1.9633,1.96295,1.9633,58300000.0
2008-06-24 05:39:00,1.96335,1.9634,1.9632,1.9633,120800000.0
2008-06-24 05:40:00,1.9633,1.9633,1.9633,1.9633,4800000.0
2008-06-24 05:41:00,1.9633,1.9634,1.96325,1.96325,30300000.0
2008-06-24 05:42:00,1.96325,1.9636,1.96325,1.96335,155900000.0
2008-06-24 05:43:00,1.9634,1.9642,1.9634,1.964,200100000.0
2008-06-24 05:44:00,1.964,1.964,1.964,1.964,30000000.0
2008-06-24 05:45:00,1.96395,1.964,1.9638,1.96385,108800000.0
2008-06-24 05:46:00,1.96385,1.964,1.96385,1.964,34300000.0
2008-06-24 05:47:00,1.9639,1.9639,1.9639,1.9639,4000000.0
2008-06-24 05:48:00,1.96396,1.9641,1.96375,1.96375,63500000.0
2008-06-24 05:49:00,1.964,1.964,1.964,1.964,9600000.0
2008-06-24 05:50:00,1.9639,1.9641,1.9639,1.9641,12800000.0
2008-06-24 05:51:00,1.9641,1.9641,1.9641,1.9641,17600000.0
2008-06-24 05:52:00,1.9641,1.9643,1.964,1.9643,75800000.0
2008-06-24 05:53:00,1.9642,1.9642,1.9642,1.9642,5200000.0
2008-06-24 05:54:00,1.9642,1.96445,1.96415,1.9644,103900000.0
2008-06-24 05:55:00,1.9644,1.9644,1.9644,1.9644,5500000.0
2008-06-24 05:56:00,1.9644,1.9645,1.9643,1.9644,60400000.0
2008-06-24 05:57:00,1.96435,1.9644,1.9642,1.9642,92100000.0
2008-06-24 05:58:00,1.9642,1.9643,1.9642,1.9643,63800000.0
2008-06-24 05:59:00,1.9643,1.9643,1.9642,1.9642,10000000.0
2008-06-24 06:00:00,1.9642,1.9642,1.9642,1.9642,5700000.0
2008-06-24 06:01:00,1.9643,1.9643,1.9643,1.9643,1000000.0
2008-06-24 06:02:00,1.9641,1.9641,1.9641,1.9641,18100000.0
2008-06-24 06:03:00,1.96435,1.9644,1.9642,1.9642,73400000.0
2008-06-24 06:04:00,1.9642,1.9642,1.9642,1.9642,5700000.0
2008-06-24 06:05:00,1.9642,1.9642,1.9642,1.9642,49600000.0
2008-06-24 06:06:00,1.9642,1.9642,1.9642,1.9642,10900000.0
2008-06-24 06:07:00,1.9642,1.9642,1.9642,1.9642,42000000.0
2008-06-24 06:08:00,1.9642,1.9642,1.9642,1.9642,7600000.0
2008-06-24 06:09:00,1.9642,1.9642,1.9642,1.9642,16000000.0
2008-06-24 06:10:00,1.9642,1.9642,1.9638,1.9638,109500000.0
2008-06-24 06:11:00,1.9638,1.9638,1.9637,1.9638,91900000.0
2008-06-24 06:12:00,1.9638,1.9641,1.9637,1.964,85900000.0
2008-06-24 06:13:00,1.964,1.964,1.964,1.964,6100000.0
2008-06-24 06:14:00,1.964,1.9641,1.96395,1.964,40700000.0
2008-06-24 06:15:00,1.964,1.964,1.9636,1.9636,99300000.0
2008-06-24 06:16:00,1.9636,1.9637,1.9636,1.9637,141700000.0
2008-06-24 06:17:00,1.9637,1.9638,1.9636,1.9636,153900000.0
2008-06-24 06:18:00,1.9636,1.9636,1.9636,1.9636,6100000.0
2008-06-24 06:19:00,1.9636,1.9636,1.9636,1.9636,1000000.0
2008-06-24 06:20:00,1.96365,1.96365,1.96365,1.96365,17800000.0
2008-06-24 06:21:00,1.9636,1.9636,1.9636,1.9636,7600000.0
2008-06-24 06:22:00,1.9636,1.9636,1.9636,1.9636,3300000.0
2008-06-24 06:23:00,1.9636,1.9636,1.9636,1.9636,1000000.0
2008-06-24 06:24:00,1.9638,1.9638,1.9638,1.9638,1000000.0
2008-06-24 06:25:00,1.9636,1.9638,1.9636,1.9638,17100000.0
2008-06-24 06:26:00,1.9638,1.9638,1.96365,1.9638,15800000.0
2008-06-24 06:27:00,1.9638,1.9638,1.96375,1.9638,50600000.0
2008-06-24 06:28:00,1.96375,1.96375,1.9637,1.9637,6400000.0
2008-06-24 06:29:00,1.96375,1.96375,1.96375,1.96375,4400000.0
2008-06-24 06:30:00,1.96375,1.96415,1.96375,1.96405,68500000.0
2008-06-24 06:31:00,1.96405,1.9643,1.96405,1.96415,91700000.0
2008-06-24 06:32:00,1.9641,1.9644,1.9641,1.9644,44400000.0
2008-06-24 06:33:00,1.9644,1.9653,1.9644,1.9653,184900000.0
2008-06-24 06:34:00,1.9653,1.9653,1.965,1.96505,95600000.0
2008-06-24 06:35:00,1.96505,1.96505,1.96445,1.96445,123700000.0
2008-06-24 06:36:00,1.96445,1.965,1.96445,1.965,73800000.0
2008-06-24 06:37:00,1.965,1.965,1.965,1.965,10000000.0
2008-06-24 06:38:00,1.965,1.965,1.9648,1.9648,34800000.0
2008-06-24 06:39:00,1.9648,1.9648,1.9647,1.9647,46100000.0
2008-06-24 06:40:00,1.9646,1.9646,1.9646,1.9646,1000000.0
2008-06-24 06:41:00,1.9647,1.9647,1.9647,1.9647,6200000.0
2008-06-24 06:42:00,1.96475,1.9649,1.96455,1.96455,54900000.0
2008-06-24 06:43:00,1.9646,1.9647,1.96445,1.96445,85200000.0
2008-06-24 06:44:00,1.96445,1.96445,1.96445,1.96445,3200000.0
2008-06-24 06:45:00,1.9646,1.96465,1.96455,1.96455,31900000.0
2008-06-24 06:46:00,1.96455,1.9648,1.96455,1.9648,32500000.0
2008-06-24 06:47:00,1.9648,1.965,1.96465,1.9649,80400000.0
2008-06-24 06:48:00,1.9649,1.9649,1.96465,1.9648,67300000.0
2008-06-24 06:49:00,1.9648,1.9649,1.9647,1.9648,132900000.0
2008-06-24 06:50:00,1.96475,1.96475,1.96475,1.96475,2800000.0
2008-06-24 06:51:00,1.96475,1.96475,1.96465,1.96465,17000000.0
2008-06-24 06:52:00,1.96465,1.9647,1.96465,1.96465,16000000.0
2008-06-24 06:53:00,1.96465,1.9647,1.96465,1.96465,112400000.0
2008-06-24 06:54:00,1.96465,1.9649,1.96465,1.9648,86500000.0
2008-06-24 06:55:00,1.9648,1.965,1.96475,1.9648,55600000.0
2008-06-24 06:56:00,1.9648,1.9648,1.96455,1.9647,26400000.0
2008-06-24 06:57:00,1.9647,1.9647,1.9646,1.9646,148000000.0
2008-06-24 06:58:00,1.9646,1.9647,1.96455,1.96455,116800000.0
2008-06-24 06:59:00,1.96465,1.9648,1.9646,1.9648,109800000.0
2008-06-24 07:00:00,1.9648,1.965,1.9646,1.965,116100000.0
2008-06-24 07:01:00,1.965,1.9656,1.965,1.9654,261900000.0
2008-06-24 07:02:00,1.96535,1.96535,1.96535,1.96535,66700000.0
2008-06-24 07:03:00,1.9654,1.9654,1.9652,1.96525,116699999.0
2008-06-24 07:04:00,1.96525,1.9655,1.96525,1.9655,141900000.0
2008-06-24 07:05:00,1.9655,1.96565,1.96545,1.96565,139100000.0
2008-06-24 07:06:00,1.9656,1.966,1.96555,1.9658,277100000.0
2008-06-24 07:07:00,1.9658,1.96615,1.9658,1.966,188900000.0
2008-06-24 07:08:00,1.966,1.9664,1.966,1.9663,125900000.0
2008-06-24 07:09:00,1.9663,1.9664,1.9662,1.9662,85200000.0
2008-06-24 07:10:00,1.9662,1.9664,1.96615,1.9662,116200000.0
2008-06-24 07:11:00,1.9662,1.9662,1.96575,1.96605,130900000.0
2008-06-24 07:12:00,1.96605,1.96605,1.96585,1.96595,178400000.0
2008-06-24 07:13:00,1.96595,1.966,1.96585,1.966,168000000.0
2008-06-24 07:14:00,1.96595,1.9661,1.9659,1.9659,130600000.0
2008-06-24 07:15:00,1.9659,1.96595,1.96585,1.96595,54100000.0
2008-06-24 07:16:00,1.96595,1.966,1.96585,1.9659,91500000.0
2008-06-24 07:17:00,1.9657,1.9659,1.9657,1.9659,5800000.0
2008-06-24 07:18:00,1.9659,1.9659,1.9659,1.9659,3000000.0
2008-06-24 07:19:00,1.9659,1.9659,1.9659,1.9659,8000000.0
2008-06-24 07:20:00,1.9659,1.9659,1.9659,1.9659,4000000.0
2008-06-24 07:21:00,1.96585,1.9662,1.96585,1.96615,96000000.0
2008-06-24 07:22:00,1.9662,1.9662,1.96615,1.96615,13200000.0
2008-06-24 07:23:00,1.9662,1.9662,1.96615,1.9662,97900000.0
2008-06-24 07:24:00,1.9662,1.9662,1.9662,1.9662,3000000.0
2008-06-24 07:25:00,1.9662,1.9662,1.96585,1.9659,40600000.0
2008-06-24 07:26:00,1.9659,1.9659,1.9659,1.9659,2400000.0
2008-06-24 07:27:00,1.96585,1.9659,1.96565,1.9658,79700000.0
2008-06-24 07:28:00,1.9658,1.9658,1.9658,1.9658,16100000.0
2008-06-24 07:29:00,1.96585,1.9664,1.96585,1.9663,69300000.0
2008-06-24 07:30:00,1.9663,1.9663,1.9662,1.9662,20000000.0
2008-06-24 07:31:00,1.9662,1.96625,1.96605,1.96625,61100000.0
2008-06-24 07:32:00,1.96625,1.9668,1.96625,1.9666,269300000.0
2008-06-24 07:33:00,1.9666,1.9666,1.96625,1.96625,60800000.0
2008-06-24 07:34:00,1.9664,1.9666,1.9664,1.96645,36700000.0
2008-06-24 07:35:00,1.9664,1.9665,1.9664,1.9664,21300000.0
2008-06-24 07:36:00,1.9664,1.9667,1.96595,1.96595,161600000.0
2008-06-24 07:37:00,1.96595,1.966,1.96585,1.96585,20400000.0
2008-06-24 07:38:00,1.96585,1.9661,1.96585,1.96605,60500000.0
2008-06-24 07:39:00,1.96605,1.9662,1.96605,1.9662,106400000.0
2008-06-24 07:40:00,1.9662,1.9663,1.9661,1.9661,94000000.0
2008-06-24 07:41:00,1.9661,1.9665,1.96605,1.9665,227000000.0
2008-06-24 07:42:00,1.9665,1.9665,1.96625,1.9664,68100000.0
2008-06-24 07:43:00,1.9664,1.9664,1.96595,1.9661,43800000.0
2008-06-24 07:44:00,1.9661,1.9661,1.96595,1.96595,21600000.0
2008-06-24 07:45:00,1.96595,1.9663,1.96595,1.96625,56800000.0
2008-06-24 07:46:00,1.96615,1.96615,1.96595,1.96595,151100001.0
2008-06-24 07:47:00,1.96595,1.96625,1.96595,1.96625,96400000.0
2008-06-24 07:48:00,1.96615,1.9664,1.9659,1.9662,294000000.0
2008-06-24 07:49:00,1.96615,1.96615,1.96605,1.96605,26700000.0
2008-06-24 07:50:00,1.96605,1.96605,1.96585,1.96585,13700000.0
2008-06-24 07:51:00,1.96585,1.96585,1.9652,1.9653,127800000.0
2008-06-24 07:52:00,1.9653,1.9653,1.9648,1.965,240300000.0
2008-06-24 07:53:00,1.9651,1.96545,1.9651,1.9654,114400000.0
2008-06-24 07:54:00,1.9654,1.96565,1.9654,1.96565,9100000.0
2008-06-24 07:55:00,1.96565,1.9658,1.9656,1.9658,40000000.0
2008-06-24 07:56:00,1.9658,1.9658,1.9657,1.9658,24800000.0
2008-06-24 07:57:00,1.9658,1.96585,1.9655,1.9656,214200000.0
2008-06-24 07:58:00,1.9656,1.9658,1.9656,1.9656,187800000.0
2008-06-24 07:59:00,1.9657,1.9658,1.96555,1.9656,94800001.0
2008-06-24 08:00:00,1.9657,1.9659,1.9656,1.9658,185100000.0
2008-06-24 08:01:00,1.9658,1.9658,1.9655,1.9657,135800000.0
2008-06-24 08:02:00,1.9657,1.9658,1.9656,1.96575,69800000.0
2008-06-24 08:03:00,1.96575,1.9659,1.96575,1.96585,40800000.0
2008-06-24 08:04:00,1.9659,1.96645,1.96585,1.96615,173100000.0
2008-06-24 08:05:00,1.96615,1.96625,1.9661,1.9662,44200000.0
2008-06-24 08:06:00,1.9662,1.96625,1.96615,1.96615,33200000.0
2008-06-24 08:07:00,1.9662,1.9663,1.966,1.96625,278100000.0
2008-06-24 08:08:00,1.96635,1.9664,1.966,1.966,115500000.0
2008-06-24 08:09:00,1.966,1.966,1.9658,1.9658,79100000.0
2008-06-24 08:10:00,1.9658,1.9658,1.9654,1.96555,137800000.0
2008-06-24 08:11:00,1.96565,1.96575,1.96555,1.9657,75100000.0
2008-06-24 08:12:00,1.9657,1.96575,1.9656,1.96565,76100000.0
2008-06-24 08:13:00,1.9657,1.96605,1.9657,1.966,98599999.0
2008-06-24 08:14:00,1.966,1.9662,1.9658,1.9658,216200000.0
2008-06-24 08:15:00,1.96585,1.966,1.96565,1.966,231600000.0
2008-06-24 08:16:00,1.966,1.9666,1.966,1.9665,178100000.0
2008-06-24 08:17:00,1.9666,1.9666,1.96635,1.96645,113100000.0
2008-06-24 08:18:00,1.96645,1.9668,1.96585,1.9668,334900000.0
2008-06-24 08:19:00,1.9668,1.9669,1.96655,1.96685,168000000.0
2008-06-24 08:20:00,1.9669,1.9671,1.9667,1.96695,194400000.0
2008-06-24 08:21:00,1.967,1.9673,1.96685,1.9672,276000000.0
2008-06-24 08:22:00,1.96715,1.9677,1.9671,1.96715,287100000.0
2008-06-24 08:23:00,1.9671,1.9671,1.9669,1.967,188799999.0
2008-06-24 08:24:00,1.967,1.967,1.96625,1.9663,319500000.0
2008-06-24 08:25:00,1.9663,1.9668,1.96605,1.9668,425100000.0
2008-06-24 08:26:00,1.9667,1.9669,1.96665,1.96675,104900000.0
2008-06-24 08:27:00,1.96675,1.9672,1.96675,1.96705,333100000.0
2008-06-24 08:28:00,1.96715,1.9682,1.967,1.9676,423200000.0
2008-06-24 08:29:00,1.96765,1.96805,1.96715,1.9676,292800001.0
2008-06-24 08:30:00,1.9676,1.96835,1.96755,1.96835,313900000.0
2008-06-24 08:31:00,1.96835,1.96845,1.9677,1.96775,361600000.0
2008-06-24 08:32:00,1.9678,1.96855,1.9677,1.9681,385800000.0
2008-06-24 08:33:00,1.96815,1.9682,1.9677,1.96785,331700000.0
2008-06-24 08:34:00,1.96785,1.96785,1.9675,1.9676,439400000.0
2008-06-24 08:35:00,1.9676,1.9677,1.9673,1.96735,147300000.0
2008-06-24 08:36:00,1.9673,1.9677,1.9673,1.96765,317100000.0
2008-06-24 08:37:00,1.96765,1.9678,1.96755,1.9676,192300000.0
2008-06-24 08:38:00,1.9676,1.9678,1.9674,1.96775,163300000.0
2008-06-24 08:39:00,1.96775,1.9678,1.96755,1.9676,174400000.0
2008-06-24 08:40:00,1.9676,1.9676,1.9672,1.9672,154600000.0
2008-06-24 08:41:00,1.9673,1.9674,1.9672,1.9672,78800000.0
2008-06-24 08:42:00,1.9672,1.9672,1.96705,1.9671,201000000.0
2008-06-24 08:43:00,1.9671,1.9671,1.96665,1.96675,331900000.0
2008-06-24 08:44:00,1.96675,1.967,1.9665,1.9666,458500000.0
2008-06-24 08:45:00,1.9666,1.967,1.9666,1.967,225800000.0
2008-06-24 08:46:00,1.9669,1.9669,1.9663,1.9667,207000000.0
2008-06-24 08:47:00,1.96665,1.9669,1.9666,1.9667,132800000.0
2008-06-24 08:48:00,1.96665,1.9667,1.96655,1.9666,173800000.0
2008-06-24 08:49:00,1.9666,1.9671,1.9666,1.9671,206600000.0
2008-06-24 08:50:00,1.9671,1.9675,1.9669,1.9675,227500000.0
2008-06-24 08:51:00,1.9675,1.9676,1.967,1.96705,395300000.0
2008-06-24 08:52:00,1.96705,1.96725,1.96705,1.96715,42500000.0
2008-06-24 08:53:00,1.96715,1.96735,1.96715,1.9672,88200000.0
2008-06-24 08:54:00,1.9672,1.9672,1.96705,1.9672,102000000.0
2008-06-24 08:55:00,1.9672,1.9676,1.9672,1.9675,95400000.0
2008-06-24 08:56:00,1.9675,1.9682,1.9675,1.9678,260100000.0
2008-06-24 08:57:00,1.96775,1.968,1.9676,1.9677,179100000.0
2008-06-24 08:58:00,1.9676,1.9678,1.9676,1.9678,104900000.0
2008-06-24 08:59:00,1.9678,1.9678,1.9677,1.9677,76600000.0
2008-06-24 09:00:00,1.9677,1.96795,1.9673,1.9673,163300000.0
2008-06-24 09:01:00,1.9673,1.96775,1.9673,1.96765,372799998.0
2008-06-24 09:02:00,1.96765,1.96785,1.96755,1.9678,175800000.0
2008-06-24 09:03:00,1.9678,1.96795,1.9678,1.96785,83900000.0
2008-06-24 09:04:00,1.96785,1.96785,1.9674,1.9678,341100000.0
2008-06-24 09:05:00,1.9678,1.9679,1.96775,1.9679,234200000.0
2008-06-24 09:06:00,1.9679,1.9682,1.9679,1.9682,98200000.0
2008-06-24 09:07:00,1.9682,1.9685,1.9679,1.9684,360000000.0
2008-06-24 09:08:00,1.9683,1.9685,1.9681,1.9683,320700000.0
2008-06-24 09:09:00,1.9683,1.9686,1.9683,1.9683,497100000.0
2008-06-24 09:10:00,1.9683,1.9688,1.9683,1.9686,246500000.0
2008-06-24 09:11:00,1.96855,1.9687,1.9685,1.96865,143900000.0
2008-06-24 09:12:00,1.96865,1.9688,1.9684,1.9684,346800000.0
2008-06-24 09:13:00,1.9684,1.9684,1.96825,1.9684,235200000.0
2008-06-24 09:14:00,1.9684,1.9684,1.9682,1.96825,195600000.0
2008-06-24 09:15:00,1.96825,1.9686,1.9682,1.9686,114100000.0
2008-06-24 09:16:00,1.96855,1.9687,1.9685,1.96865,201200000.0
2008-06-24 09:17:00,1.96865,1.9696,1.96865,1.9695,523200000.0
2008-06-24 09:18:00,1.9695,1.9698,1.9695,1.96955,552800001.0
2008-06-24 09:19:00,1.9696,1.9698,1.9695,1.9697,494300000.0
2008-06-24 09:20:00,1.9697,1.9698,1.9696,1.9696,231100000.0
2008-06-24 09:21:00,1.9696,1.9698,1.9696,1.9698,196000000.0
2008-06-24 09:22:00,1.96975,1.9703,1.9697,1.9699,646800000.0
2008-06-24 09:23:00,1.9698,1.9699,1.9693,1.9693,515900000.0
2008-06-24 09:24:00,1.9693,1.9693,1.9686,1.9688,567100000.0
2008-06-24 09:25:00,1.9688,1.9691,1.9688,1.969,403400000.0
2008-06-24 09:26:00,1.969,1.9691,1.96875,1.96885,161600000.0
2008-06-24 09:27:00,1.96885,1.96885,1.96825,1.96855,524300000.0
2008-06-24 09:28:00,1.96855,1.9687,1.96815,1.9687,280100000.0
2008-06-24 09:29:00,1.96865,1.9688,1.9686,1.96865,154900000.0
2008-06-24 09:30:00,1.96865,1.9692,1.96865,1.9692,433200000.0
2008-06-24 09:31:00,1.9692,1.9697,1.96905,1.96915,362100000.0
2008-06-24 09:32:00,1.96915,1.9697,1.96915,1.9692,271100000.0
2008-06-24 09:33:00,1.9692,1.9693,1.96895,1.96915,295300000.0
2008-06-24 09:34:00,1.96915,1.96935,1.9691,1.96925,199800000.0
2008-06-24 09:35:00,1.96925,1.9693,1.96915,1.9692,206500000.0
2008-06-24 09:36:00,1.9692,1.9694,1.96885,1.96885,254700000.0
2008-06-24 09:37:00,1.96885,1.96905,1.9687,1.9688,487000000.0
2008-06-24 09:38:00,1.9688,1.96895,1.9687,1.9687,246300000.0
2008-06-24 09:39:00,1.9687,1.9694,1.9687,1.9692,384400000.0
2008-06-24 09:40:00,1.9692,1.9692,1.969,1.96905,438200000.0
2008-06-24 09:41:00,1.96905,1.9695,1.9689,1.9695,172100000.0
2008-06-24 09:42:00,1.96945,1.9699,1.9692,1.9697,482200000.0
2008-06-24 09:43:00,1.96975,1.96985,1.9692,1.9692,436000001.0
2008-06-24 09:44:00,1.96925,1.9693,1.9687,1.9687,314100000.0
2008-06-24 09:45:00,1.96875,1.969,1.9687,1.9688,235300000.0
2008-06-24 09:46:00,1.9688,1.9693,1.96875,1.9693,271600000.0
2008-06-24 09:47:00,1.9693,1.96935,1.96915,1.9692,237200000.0
2008-06-24 09:48:00,1.9692,1.9692,1.9689,1.96895,315700000.0
2008-06-24 09:49:00,1.96895,1.96905,1.9688,1.96895,503700000.0
2008-06-24 09:50:00,1.96895,1.9695,1.96895,1.96945,282900000.0
2008-06-24 09:51:00,1.96945,1.96945,1.96925,1.96925,353500000.0
2008-06-24 09:52:00,1.96925,1.9694,1.96925,1.9693,187100000.0
2008-06-24 09:53:00,1.9693,1.9693,1.9689,1.9689,361300000.0
2008-06-24 09:54:00,1.9689,1.969,1.96875,1.96875,177700000.0
2008-06-24 09:55:00,1.96875,1.96885,1.96855,1.96855,170000000.0
2008-06-24 09:56:00,1.96855,1.96935,1.96855,1.96935,205700000.0
2008-06-24 09:57:00,1.9693,1.96945,1.96925,1.9694,188600000.0
2008-06-24 09:58:00,1.96945,1.96945,1.969,1.969,262800000.0
2008-06-24 09:59:00,1.969,1.9691,1.9687,1.9688,532100000.0
2008-06-24 10:00:00,1.9688,1.96905,1.96875,1.969,291800000.0
2008-06-24 10:01:00,1.96895,1.96905,1.9689,1.9689,195900000.0
2008-06-24 10:02:00,1.9689,1.96895,1.9683,1.96835,441700000.0
2008-06-24 10:03:00,1.96845,1.96845,1.968,1.96805,595400000.0
2008-06-24 10:04:00,1.96805,1.96815,1.968,1.96805,317200000.0
2008-06-24 10:05:00,1.96805,1.96825,1.96795,1.968,245600000.0
2008-06-24 10:06:00,1.968,1.96815,1.96795,1.9681,139200000.0
2008-06-24 10:07:00,1.9681,1.9681,1.9679,1.96805,128500000.0
2008-06-24 10:08:00,1.96805,1.96805,1.9675,1.9675,618299999.0
2008-06-24 10:09:00,1.9675,1.9675,1.9669,1.96695,511900000.0
2008-06-24 10:10:00,1.96695,1.9672,1.96665,1.9668,399100000.0
2008-06-24 10:11:00,1.9668,1.96735,1.9668,1.9672,261900000.0
2008-06-24 10:12:00,1.9672,1.9675,1.9672,1.9675,262400000.0
2008-06-24 10:13:00,1.9675,1.96755,1.96735,1.9674,189200000.0
2008-06-24 10:14:00,1.96745,1.96765,1.9674,1.9674,180200000.0
2008-06-24 10:15:00,1.9674,1.96765,1.96715,1.9675,242400001.0
2008-06-24 10:16:00,1.96755,1.9676,1.96725,1.9673,341200000.0
2008-06-24 10:17:00,1.9673,1.9675,1.96725,1.9674,194100000.0
2008-06-24 10:18:00,1.9674,1.9675,1.9674,1.9674,31300000.0
2008-06-24 10:19:00,1.9674,1.9674,1.96725,1.9673,155300000.0
2008-06-24 10:20:00,1.9673,1.9674,1.96725,1.9674,192900000.0
2008-06-24 10:21:00,1.9674,1.9674,1.96715,1.96725,231100000.0
2008-06-24 10:22:00,1.96725,1.9674,1.96725,1.9674,97700000.0
2008-06-24 10:23:00,1.9675,1.9676,1.9674,1.9675,175900000.0
2008-06-24 10:24:00,1.9675,1.9676,1.9674,1.96755,286000000.0
2008-06-24 10:25:00,1.96755,1.96755,1.9669,1.9669,364400000.0
2008-06-24 10:26:00,1.96695,1.9671,1.9669,1.9669,303700000.0
2008-06-24 10:27:00,1.9669,1.967,1.96685,1.9669,230700002.0
2008-06-24 10:28:00,1.9669,1.967,1.9669,1.967,112500000.0
2008-06-24 10:29:00,1.967,1.967,1.96635,1.9665,209900000.0
2008-06-24 10:30:00,1.9666,1.9666,1.965,1.9655,563000000.0
2008-06-24 10:31:00,1.9655,1.9658,1.9653,1.9654,384600000.0
2008-06-24 10:32:00,1.9654,1.96555,1.9653,1.96545,185500000.0
2008-06-24 10:33:00,1.96545,1.9657,1.96545,1.9657,159400000.0
2008-06-24 10:34:00,1.96565,1.9665,1.96565,1.9665,450200000.0
2008-06-24 10:35:00,1.9665,1.96655,1.9662,1.9663,253100000.0
2008-06-24 10:36:00,1.9663,1.96635,1.9662,1.96635,189300000.0
2008-06-24 10:37:00,1.96625,1.9663,1.96585,1.9662,250300000.0
2008-06-24 10:38:00,1.9662,1.9662,1.9659,1.96595,225900000.0
2008-06-24 10:39:00,1.96595,1.96605,1.9658,1.96585,454000000.0
2008-06-24 10:40:00,1.9658,1.9661,1.9658,1.966,349000000.0
2008-06-24 10:41:00,1.966,1.9665,1.966,1.9665,316400000.0
2008-06-24 10:42:00,1.9665,1.9667,1.96635,1.96665,406300001.0
2008-06-24 10:43:00,1.9666,1.9669,1.9665,1.9669,166800000.0
2008-06-24 10:44:00,1.9669,1.9671,1.9667,1.9667,278300000.0
2008-06-24 10:45:00,1.96675,1.9674,1.96675,1.96705,329200000.0
2008-06-24 10:46:00,1.9671,1.9673,1.9662,1.9673,236599998.0
2008-06-24 10:47:00,1.9674,1.96755,1.96725,1.96755,153200000.0
2008-06-24 10:48:00,1.96755,1.9686,1.9675,1.9679,324800000.0
2008-06-24 10:49:00,1.9679,1.9679,1.96725,1.9673,554100000.0
2008-06-24 10:50:00,1.9673,1.9673,1.9671,1.9672,287800000.0
2008-06-24 10:51:00,1.9672,1.9673,1.9671,1.9672,248300000.0
2008-06-24 10:52:00,1.9672,1.96735,1.9672,1.9673,97200000.0
2008-06-24 10:53:00,1.9673,1.9673,1.96725,1.9673,94100000.0
2008-06-24 10:54:00,1.96725,1.9673,1.96725,1.9673,44800000.0
2008-06-24 10:55:00,1.96735,1.9684,1.96735,1.9682,392100000.0
2008-06-24 10:56:00,1.96815,1.9683,1.9678,1.9678,326900000.0
2008-06-24 10:57:00,1.96785,1.96785,1.9676,1.9678,319900000.0
2008-06-24 10:58:00,1.9678,1.9678,1.9673,1.9673,372700000.0
2008-06-24 10:59:00,1.9673,1.96735,1.9668,1.9668,263900000.0
2008-06-24 11:00:00,1.9668,1.9671,1.9666,1.9671,448000000.0
2008-06-24 11:01:00,1.9671,1.9672,1.9666,1.9666,442200000.0
2008-06-24 11:02:00,1.96665,1.9667,1.96635,1.96645,301200000.0
2008-06-24 11:03:00,1.96645,1.96665,1.9664,1.9664,274900000.0
2008-06-24 11:04:00,1.9664,1.9664,1.9661,1.9661,284000000.0
2008-06-24 11:05:00,1.9661,1.9662,1.96545,1.96555,381800000.0
2008-06-24 11:06:00,1.96555,1.966,1.9654,1.96585,337200000.0
2008-06-24 11:07:00,1.96585,1.9662,1.96585,1.96615,139600000.0
2008-06-24 11:08:00,1.96625,1.96635,1.966,1.96615,106700000.0
2008-06-24 11:09:00,1.96615,1.96615,1.9659,1.9659,181100000.0
2008-06-24 11:10:00,1.96585,1.96585,1.96575,1.96585,70400000.0
2008-06-24 11:11:00,1.96585,1.9663,1.96585,1.96605,211500000.0
2008-06-24 11:12:00,1.96605,1.96625,1.96605,1.9661,120400000.0
2008-06-24 11:13:00,1.9661,1.9663,1.9658,1.9663,88900000.0
2008-06-24 11:14:00,1.9663,1.9664,1.96625,1.9663,38700000.0
2008-06-24 11:15:00,1.9663,1.9663,1.966,1.966,208000001.0
2008-06-24 11:16:00,1.96595,1.9661,1.96595,1.966,101000000.0
2008-06-24 11:17:00,1.96595,1.96625,1.96595,1.96625,140500000.0
2008-06-24 11:18:00,1.96625,1.96625,1.96625,1.96625,4900000.0
2008-06-24 11:19:00,1.9663,1.96685,1.9662,1.96685,67700000.0
2008-06-24 11:20:00,1.9669,1.96755,1.9667,1.96695,229500000.0
2008-06-24 11:21:00,1.96695,1.967,1.9668,1.96685,82900000.0
2008-06-24 11:22:00,1.9669,1.9669,1.96655,1.9666,344700000.0
2008-06-24 11:23:00,1.96645,1.9673,1.96635,1.9672,138500000.0
2008-06-24 11:24:00,1.9672,1.9673,1.96695,1.9672,221700000.0
2008-06-24 11:25:00,1.9672,1.9679,1.9672,1.9677,160500000.0
2008-06-24 11:26:00,1.9676,1.9676,1.967,1.9671,287000000.0
2008-06-24 11:27:00,1.9671,1.9675,1.96695,1.9672,151500000.0
2008-06-24 11:28:00,1.96715,1.9672,1.96675,1.96675,342900000.0
2008-06-24 11:29:00,1.96675,1.96685,1.9667,1.96675,160800000.0
2008-06-24 11:30:00,1.96675,1.967,1.96645,1.96655,336700000.0
2008-06-24 11:31:00,1.96655,1.96675,1.9663,1.9664,304500000.0
2008-06-24 11:32:00,1.96645,1.96655,1.96645,1.9665,108500000.0
2008-06-24 11:33:00,1.9665,1.967,1.9665,1.967,270000000.0
2008-06-24 11:34:00,1.967,1.9671,1.9665,1.9665,358600000.0
2008-06-24 11:35:00,1.9665,1.9665,1.96605,1.96605,180400000.0
2008-06-24 11:36:00,1.9661,1.9664,1.96605,1.9661,151500000.0
2008-06-24 11:37:00,1.9661,1.9662,1.966,1.9661,129400000.0
2008-06-24 11:38:00,1.96605,1.9661,1.9656,1.96575,337100000.0
2008-06-24 11:39:00,1.96575,1.9658,1.9655,1.9658,242100000.0
2008-06-24 11:40:00,1.9658,1.96585,1.9657,1.9657,282900000.0
2008-06-24 11:41:00,1.96575,1.9661,1.96575,1.96585,156800000.0
2008-06-24 11:42:00,1.9659,1.9661,1.96585,1.9661,99700000.0
2008-06-24 11:43:00,1.9661,1.96635,1.96605,1.9663,206600000.0
2008-06-24 11:44:00,1.96635,1.96645,1.966,1.966,262300000.0
2008-06-24 11:45:00,1.966,1.966,1.9654,1.9659,438700000.0
2008-06-24 11:46:00,1.96595,1.9662,1.9659,1.9662,173900000.0
2008-06-24 11:47:00,1.9663,1.9663,1.9656,1.9656,186200000.0
2008-06-24 11:48:00,1.9656,1.9656,1.965,1.9654,499900000.0
2008-06-24 11:49:00,1.9654,1.96565,1.96475,1.96475,381400000.0
2008-06-24 11:50:00,1.9648,1.96515,1.9645,1.9645,474700000.0
2008-06-24 11:51:00,1.9645,1.96465,1.96425,1.9643,371100000.0
2008-06-24 11:52:00,1.9643,1.96465,1.96415,1.9645,289200000.0
2008-06-24 11:53:00,1.9645,1.9645,1.9642,1.9644,258100000.0
2008-06-24 11:54:00,1.96445,1.96445,1.96425,1.9644,426100000.0
2008-06-24 11:55:00,1.9644,1.9647,1.9643,1.96465,302200000.0
2008-06-24 11:56:00,1.9646,1.9646,1.9644,1.9646,238500000.0
2008-06-24 11:57:00,1.9646,1.96465,1.9644,1.9646,175000000.0
2008-06-24 11:58:00,1.9646,1.9649,1.9645,1.9646,166400000.0
2008-06-24 11:59:00,1.96455,1.96485,1.96455,1.9647,156100000.0
2008-06-24 12:00:00,1.9647,1.96485,1.96445,1.96455,214200000.0
2008-06-24 12:01:00,1.9646,1.96465,1.96445,1.96445,191700000.0
2008-06-24 12:02:00,1.96445,1.9645,1.9639,1.964,234200000.0
2008-06-24 12:03:00,1.964,1.9641,1.9633,1.9634,458200000.0
2008-06-24 12:04:00,1.9634,1.96355,1.96315,1.96315,251600000.0
2008-06-24 12:05:00,1.96315,1.96435,1.9631,1.9642,481300000.0
2008-06-24 12:06:00,1.9642,1.9643,1.9638,1.9638,460900000.0
2008-06-24 12:07:00,1.9638,1.9639,1.9638,1.96385,227200000.0
2008-06-24 12:08:00,1.96385,1.9642,1.96385,1.96405,253900000.0
2008-06-24 12:09:00,1.96405,1.9647,1.96405,1.96455,158200000.0
2008-06-24 12:10:00,1.9646,1.9647,1.9639,1.96425,230600000.0
2008-06-24 12:11:00,1.96425,1.96435,1.9641,1.9641,181400000.0
2008-06-24 12:12:00,1.9641,1.9641,1.9635,1.9635,363300000.0
2008-06-24 12:13:00,1.96345,1.9638,1.9634,1.9638,289700000.0
2008-06-24 12:14:00,1.9638,1.96425,1.96365,1.96425,149100000.0
2008-06-24 12:15:00,1.96425,1.9643,1.96385,1.96385,125300000.0
2008-06-24 12:16:00,1.9639,1.9639,1.9635,1.96375,399300000.0
2008-06-24 12:17:00,1.96375,1.964,1.9636,1.9636,175200000.0
2008-06-24 12:18:00,1.9636,1.96375,1.96355,1.9636,225700000.0
2008-06-24 12:19:00,1.9636,1.9636,1.9626,1.9626,409700000.0
2008-06-24 12:20:00,1.96255,1.9631,1.96255,1.9631,344000000.0
2008-06-24 12:21:00,1.9631,1.9631,1.9629,1.963,268200000.0
2008-06-24 12:22:00,1.96305,1.96315,1.9629,1.9631,273400000.0
2008-06-24 12:23:00,1.9631,1.9633,1.96305,1.9632,144100000.0
2008-06-24 12:24:00,1.9632,1.96335,1.9632,1.9632,211700000.0
2008-06-24 12:25:00,1.9633,1.9635,1.9632,1.9634,305800000.0
2008-06-24 12:26:00,1.9634,1.9639,1.9634,1.9639,160500000.0
2008-06-24 12:27:00,1.9639,1.9639,1.96355,1.9636,192900000.0
2008-06-24 12:28:00,1.9637,1.9641,1.9637,1.9641,163500000.0
2008-06-24 12:29:00,1.96415,1.9643,1.96405,1.96415,239700000.0
2008-06-24 12:30:00,1.96415,1.9646,1.9641,1.96435,506499998.0
2008-06-24 12:31:00,1.96435,1.9644,1.964,1.96415,302700000.0
2008-06-24 12:32:00,1.96415,1.9644,1.96405,1.9643,212100000.0
2008-06-24 12:33:00,1.9643,1.9643,1.96415,1.96415,163299999.0
2008-06-24 12:34:00,1.96415,1.9642,1.9641,1.9641,59000000.0
2008-06-24 12:35:00,1.9642,1.9642,1.9637,1.9638,180700000.0
2008-06-24 12:36:00,1.96385,1.96395,1.9635,1.9637,164100000.0
2008-06-24 12:37:00,1.96375,1.9638,1.96355,1.96375,234600000.0
2008-06-24 12:38:00,1.96375,1.96405,1.9636,1.9636,338000000.0
2008-06-24 12:39:00,1.9636,1.9637,1.9635,1.96355,229000000.0
2008-06-24 12:40:00,1.9635,1.9637,1.9635,1.9636,124500000.0
2008-06-24 12:41:00,1.9636,1.96375,1.9635,1.9635,122700000.0
2008-06-24 12:42:00,1.9635,1.9637,1.9635,1.9637,370200000.0
2008-06-24 12:43:00,1.9637,1.96375,1.96355,1.9636,148800000.0
2008-06-24 12:44:00,1.96365,1.96415,1.96365,1.964,288400000.0
2008-06-24 12:45:00,1.964,1.9641,1.96375,1.9641,352699999.0
2008-06-24 12:46:00,1.96415,1.96435,1.9641,1.96435,177100000.0
2008-06-24 12:47:00,1.9643,1.9646,1.9643,1.9644,182400000.0
2008-06-24 12:48:00,1.9644,1.9644,1.96405,1.96405,67300000.0
2008-06-24 12:49:00,1.96405,1.96405,1.96375,1.9638,248400000.0
2008-06-24 12:50:00,1.9638,1.96395,1.9637,1.96395,124000000.0
2008-06-24 12:51:00,1.96395,1.9642,1.96395,1.96405,237400000.0
2008-06-24 12:52:00,1.96405,1.96405,1.9638,1.9638,155000000.0
2008-06-24 12:53:00,1.9638,1.96395,1.9638,1.96395,74600000.0
2008-06-24 12:54:00,1.96395,1.96395,1.96385,1.96385,75000000.0
2008-06-24 12:55:00,1.96385,1.96395,1.9638,1.96385,119500000.0
2008-06-24 12:56:00,1.9639,1.96395,1.9639,1.96395,125500000.0
2008-06-24 12:57:00,1.96395,1.964,1.96385,1.96385,27900000.0
2008-06-24 12:58:00,1.9639,1.96395,1.9638,1.9639,51000000.0
2008-06-24 12:59:00,1.9639,1.96395,1.9635,1.9635,267600000.0
2008-06-24 13:00:00,1.9635,1.9636,1.96335,1.96345,132500000.0
2008-06-24 13:01:00,1.96345,1.9636,1.9634,1.9634,273400000.0
2008-06-24 13:02:00,1.9634,1.9635,1.9634,1.9635,128000000.0
2008-06-24 13:03:00,1.9635,1.9637,1.9635,1.96355,94600000.0
2008-06-24 13:04:00,1.9636,1.9636,1.96355,1.96355,52700000.0
2008-06-24 13:05:00,1.96355,1.9637,1.9635,1.9636,156300000.0
2008-06-24 13:06:00,1.9637,1.964,1.9637,1.964,229600000.0
2008-06-24 13:07:00,1.96405,1.9641,1.9638,1.96385,157400000.0
2008-06-24 13:08:00,1.96385,1.96395,1.96375,1.9639,197000000.0
2008-06-24 13:09:00,1.9639,1.96395,1.96385,1.96385,159700000.0
2008-06-24 13:10:00,1.96385,1.9641,1.96385,1.96395,340700000.0
2008-06-24 13:11:00,1.96395,1.964,1.96395,1.964,107799998.0
2008-06-24 13:12:00,1.96395,1.964,1.96385,1.964,373599998.0
2008-06-24 13:13:00,1.964,1.964,1.9639,1.96395,61300000.0
2008-06-24 13:14:00,1.9639,1.96405,1.9638,1.9639,184400000.0
2008-06-24 13:15:00,1.9639,1.9639,1.9638,1.9638,76800000.0
2008-06-24 13:16:00,1.9638,1.9639,1.96355,1.96385,217300000.0
2008-06-24 13:17:00,1.96385,1.964,1.96385,1.964,36900000.0
2008-06-24 13:18:00,1.9639,1.96405,1.9639,1.96405,72700000.0
2008-06-24 13:19:00,1.96405,1.9644,1.964,1.9643,166300000.0
2008-06-24 13:20:00,1.9643,1.9645,1.9642,1.9642,563199999.0
2008-06-24 13:21:00,1.9643,1.9644,1.96415,1.9644,336100000.0
2008-06-24 13:22:00,1.9644,1.9644,1.96395,1.96405,277400000.0
2008-06-24 13:23:00,1.96405,1.9642,1.96405,1.9642,150000000.0
2008-06-24 13:24:00,1.96415,1.9642,1.96415,1.9642,165400001.0
2008-06-24 13:25:00,1.9642,1.9643,1.96415,1.9642,159600000.0
2008-06-24 13:26:00,1.9642,1.9644,1.9642,1.9643,155000000.0
2008-06-24 13:27:00,1.9644,1.9645,1.96435,1.9644,98300000.0
2008-06-24 13:28:00,1.9644,1.9644,1.96425,1.9643,84300000.0
2008-06-24 13:29:00,1.9643,1.9647,1.96425,1.9647,205100000.0
2008-06-24 13:30:00,1.9647,1.9647,1.96455,1.96455,228600000.0
2008-06-24 13:31:00,1.96455,1.9646,1.9644,1.9644,122200000.0
2008-06-24 13:32:00,1.9644,1.9644,1.9644,1.9644,41800000.0
2008-06-24 13:33:00,1.9644,1.9646,1.9641,1.9646,168000000.0
2008-06-24 13:34:00,1.9646,1.9651,1.9646,1.9651,99000000.0
2008-06-24 13:35:00,1.9651,1.9655,1.9651,1.9652,436600000.0
2008-06-24 13:36:00,1.9652,1.9653,1.96515,1.9652,257000000.0
2008-06-24 13:37:00,1.96515,1.9655,1.96515,1.9653,203900000.0
2008-06-24 13:38:00,1.9653,1.9655,1.9653,1.9655,167700000.0
2008-06-24 13:39:00,1.9655,1.96695,1.9655,1.9663,428800000.0
2008-06-24 13:40:00,1.96625,1.9663,1.96565,1.96585,527300000.0
2008-06-24 13:41:00,1.96585,1.96585,1.9657,1.9657,258800000.0
2008-06-24 13:42:00,1.9657,1.9658,1.96565,1.9658,150000000.0
2008-06-24 13:43:00,1.9658,1.96655,1.9658,1.96635,406900000.0
2008-06-24 13:44:00,1.96635,1.96635,1.9661,1.9662,165200000.0
2008-06-24 13:45:00,1.96625,1.96665,1.9662,1.96665,270000000.0
2008-06-24 13:46:00,1.9667,1.9671,1.9667,1.96685,419600000.0
2008-06-24 13:47:00,1.96685,1.967,1.9668,1.9668,491500000.0
2008-06-24 13:48:00,1.9668,1.96685,1.96655,1.9667,521900000.0
2008-06-24 13:49:00,1.96665,1.9667,1.96635,1.96635,295000000.0
2008-06-24 13:50:00,1.96635,1.9664,1.96605,1.9663,628299998.0
2008-06-24 13:51:00,1.96625,1.96625,1.96625,1.96625,39100000.0
2008-06-24 13:52:00,1.96625,1.96625,1.96605,1.96605,223399999.0
2008-06-24 13:53:00,1.9661,1.9661,1.9657,1.9657,288099997.0
2008-06-24 13:54:00,1.9657,1.9657,1.9654,1.9655,464399997.0
2008-06-24 13:55:00,1.9655,1.9657,1.96545,1.9655,202100000.0
2008-06-24 13:56:00,1.9655,1.9655,1.96525,1.96525,216099998.0
2008-06-24 13:57:00,1.9652,1.9653,1.965,1.96525,356100000.0
2008-06-24 13:58:00,1.9653,1.9657,1.9653,1.96565,415100000.0
2008-06-24 13:59:00,1.96565,1.96565,1.9651,1.9652,281800000.0
2008-06-24 14:00:00,1.9653,1.96565,1.96505,1.9656,382500000.0
2008-06-24 14:01:00,1.9656,1.9665,1.9656,1.9665,329300000.0
2008-06-24 14:02:00,1.96645,1.96655,1.9662,1.9665,589000000.0
2008-06-24 14:03:00,1.96645,1.96665,1.9664,1.96665,330900000.0
2008-06-24 14:04:00,1.9666,1.96665,1.96635,1.96645,108200000.0
2008-06-24 14:05:00,1.96645,1.9675,1.9664,1.9673,212400000.0
2008-06-24 14:06:00,1.9673,1.9674,1.9671,1.9672,130000000.0
2008-06-24 14:07:00,1.9672,1.9678,1.9672,1.96735,412599999.0
2008-06-24 14:08:00,1.96735,1.9675,1.9673,1.96735,223699999.0
2008-06-24 14:09:00,1.96735,1.9675,1.9673,1.9675,215800000.0
2008-06-24 14:10:00,1.9675,1.9681,1.96745,1.968,489900000.0
2008-06-24 14:11:00,1.96795,1.969,1.9677,1.9686,488099999.0
2008-06-24 14:12:00,1.9686,1.9687,1.9683,1.96855,366800000.0
2008-06-24 14:13:00,1.96855,1.96855,1.96785,1.9679,325500000.0
2008-06-24 14:14:00,1.9679,1.9684,1.9678,1.9682,410000000.0
2008-06-24 14:15:00,1.9682,1.9682,1.9673,1.9673,633400000.0
2008-06-24 14:16:00,1.9673,1.96745,1.96695,1.96695,241300000.0
2008-06-24 14:17:00,1.9669,1.9671,1.9669,1.967,193500000.0
2008-06-24 14:18:00,1.967,1.9672,1.96695,1.9672,173500000.0
2008-06-24 14:19:00,1.9672,1.9673,1.9668,1.9671,200500000.0
2008-06-24 14:20:00,1.9671,1.9675,1.9671,1.9673,273500000.0
2008-06-24 14:21:00,1.9673,1.9674,1.96725,1.9673,249200000.0
2008-06-24 14:22:00,1.9673,1.9673,1.96705,1.9671,103000000.0
2008-06-24 14:23:00,1.9671,1.9671,1.9668,1.9669,114500000.0
2008-06-24 14:24:00,1.9669,1.967,1.96675,1.967,88100000.0
2008-06-24 14:25:00,1.967,1.9673,1.9668,1.96725,187600000.0
2008-06-24 14:26:00,1.96725,1.9673,1.9672,1.9672,41700000.0
2008-06-24 14:27:00,1.9672,1.9674,1.9672,1.9672,63800000.0
2008-06-24 14:28:00,1.9672,1.96735,1.9672,1.9672,80200000.0
2008-06-24 14:29:00,1.9672,1.9675,1.9672,1.9675,115000000.0
2008-06-24 14:30:00,1.9674,1.9675,1.9673,1.9673,150500000.0
2008-06-24 14:31:00,1.9673,1.9673,1.9671,1.9671,150300000.0
2008-06-24 14:32:00,1.9671,1.9671,1.96695,1.967,190400000.0
2008-06-24 14:33:00,1.967,1.9671,1.9669,1.967,126500000.0
2008-06-24 14:34:00,1.96695,1.96725,1.96695,1.9672,148400000.0
2008-06-24 14:35:00,1.9672,1.9672,1.9671,1.9671,37100000.0
2008-06-24 14:36:00,1.9671,1.9672,1.96705,1.9672,30900000.0
2008-06-24 14:37:00,1.96705,1.96725,1.967,1.9672,166200000.0
2008-06-24 14:38:00,1.9672,1.9675,1.9671,1.9671,256600000.0
2008-06-24 14:39:00,1.9671,1.9675,1.9671,1.9674,272000000.0
2008-06-24 14:40:00,1.9674,1.9674,1.96725,1.9673,274300000.0
2008-06-24 14:41:00,1.9673,1.9674,1.9672,1.9673,238500000.0
2008-06-24 14:42:00,1.9672,1.9674,1.9672,1.9673,174200000.0
2008-06-24 14:43:00,1.9673,1.9677,1.9673,1.9675,238600000.0
2008-06-24 14:44:00,1.96745,1.9676,1.9674,1.9674,95600000.0
2008-06-24 14:45:00,1.96735,1.9674,1.9673,1.9673,194200000.0
2008-06-24 14:46:00,1.9673,1.9674,1.9672,1.9673,190500000.0
2008-06-24 14:47:00,1.9673,1.9674,1.9672,1.9674,144300000.0
2008-06-24 14:48:00,1.96725,1.9674,1.9671,1.9674,122600000.0
2008-06-24 14:49:00,1.9674,1.9678,1.9674,1.96765,174000000.0
2008-06-24 14:50:00,1.96765,1.9679,1.9676,1.9676,193200000.0
2008-06-24 14:51:00,1.9676,1.968,1.9676,1.9679,121600000.0
2008-06-24 14:52:00,1.9679,1.968,1.96785,1.9679,82900000.0
2008-06-24 14:53:00,1.9679,1.9679,1.96785,1.9679,100500000.0
2008-06-24 14:54:00,1.9679,1.9682,1.96785,1.96805,173800000.0
2008-06-24 14:55:00,1.96805,1.9682,1.96795,1.96795,90200000.0
2008-06-24 14:56:00,1.96795,1.968,1.9677,1.96785,226700000.0
2008-06-24 14:57:00,1.9679,1.9682,1.9677,1.9678,437100000.0
2008-06-24 14:58:00,1.9678,1.9681,1.9676,1.9676,419800000.0
2008-06-24 14:59:00,1.9676,1.9678,1.9676,1.9677,216500000.0
2008-06-24 15:00:00,1.96775,1.96825,1.96735,1.9681,464400000.0
2008-06-24 15:01:00,1.96795,1.968,1.9673,1.9673,352100000.0
2008-06-24 15:02:00,1.9673,1.9674,1.96685,1.9669,334299999.0
2008-06-24 15:03:00,1.9669,1.9671,1.9669,1.967,60400000.0
2008-06-24 15:04:00,1.967,1.9675,1.967,1.96745,220800000.0
2008-06-24 15:05:00,1.9674,1.9676,1.96735,1.9676,66100001.0
2008-06-24 15:06:00,1.9676,1.9676,1.9674,1.9675,311000000.0
2008-06-24 15:07:00,1.9675,1.9677,1.9673,1.9675,289100000.0
2008-06-24 15:08:00,1.9676,1.96775,1.9673,1.9673,369400000.0
2008-06-24 15:09:00,1.9673,1.9675,1.9672,1.9673,418000000.0
2008-06-24 15:10:00,1.9673,1.9673,1.967,1.967,257400000.0
2008-06-24 15:11:00,1.967,1.9671,1.9668,1.9669,316900000.0
2008-06-24 15:12:00,1.9669,1.9674,1.9669,1.9673,272600000.0
2008-06-24 15:13:00,1.9674,1.9675,1.9673,1.96735,224600000.0
2008-06-24 15:14:00,1.9674,1.9674,1.9672,1.9674,136300000.0
2008-06-24 15:15:00,1.9674,1.9674,1.9672,1.96725,150300000.0
2008-06-24 15:16:00,1.96725,1.9673,1.9669,1.9671,225700000.0
2008-06-24 15:17:00,1.967,1.9675,1.96695,1.96695,211400000.0
2008-06-24 15:18:00,1.96695,1.96725,1.9669,1.9671,223300000.0
2008-06-24 15:19:00,1.9671,1.96725,1.9669,1.967,314000000.0
2008-06-24 15:20:00,1.967,1.9671,1.967,1.9671,208600000.0
2008-06-24 15:21:00,1.9671,1.9672,1.967,1.9671,159500000.0
2008-06-24 15:22:00,1.9671,1.9671,1.96675,1.9668,177500000.0
2008-06-24 15:23:00,1.9668,1.967,1.9667,1.9667,149100000.0
2008-06-24 15:24:00,1.9667,1.9667,1.96655,1.9667,90000000.0
2008-06-24 15:25:00,1.96655,1.9667,1.9663,1.9663,201400000.0
2008-06-24 15:26:00,1.9664,1.9665,1.9662,1.96635,245000001.0
2008-06-24 15:27:00,1.96635,1.9666,1.9663,1.9663,208300000.0
2008-06-24 15:28:00,1.9663,1.9666,1.9663,1.96645,235400000.0
2008-06-24 15:29:00,1.96645,1.9667,1.96645,1.9666,98800000.0
2008-06-24 15:30:00,1.9666,1.9666,1.9664,1.9665,173000000.0
2008-06-24 15:31:00,1.9665,1.96655,1.96645,1.9665,83000000.0
2008-06-24 15:32:00,1.96645,1.9667,1.96645,1.96665,183100000.0
2008-06-24 15:33:00,1.96665,1.9669,1.9666,1.9666,291200000.0
2008-06-24 15:34:00,1.9666,1.9667,1.9665,1.9665,198700000.0
2008-06-24 15:35:00,1.9665,1.9667,1.9665,1.96665,207200000.0
2008-06-24 15:36:00,1.9667,1.9674,1.96665,1.9673,366500000.0
2008-06-24 15:37:00,1.9674,1.9674,1.9671,1.9672,235600000.0
2008-06-24 15:38:00,1.9672,1.9673,1.96705,1.9673,107600000.0
2008-06-24 15:39:00,1.9673,1.9679,1.9673,1.96765,414900000.0
2008-06-24 15:40:00,1.96765,1.9679,1.9676,1.96775,332100000.0
2008-06-24 15:41:00,1.96775,1.96785,1.96755,1.9677,170100000.0
2008-06-24 15:42:00,1.9676,1.9677,1.96705,1.9673,303800000.0
2008-06-24 15:43:00,1.9673,1.9674,1.96715,1.96715,157200000.0
2008-06-24 15:44:00,1.96715,1.9673,1.9671,1.9673,197000000.0
2008-06-24 15:45:00,1.9673,1.9678,1.96725,1.96775,244900000.0
2008-06-24 15:46:00,1.96775,1.968,1.96775,1.9679,97600000.0
2008-06-24 15:47:00,1.9679,1.9679,1.96765,1.96775,298200000.0
2008-06-24 15:48:00,1.96775,1.968,1.9677,1.9678,230100000.0
2008-06-24 15:49:00,1.9678,1.9679,1.96735,1.9674,264800000.0
2008-06-24 15:50:00,1.9674,1.9677,1.9674,1.9676,507500000.0
2008-06-24 15:51:00,1.9676,1.9677,1.96755,1.96755,369200000.0
2008-06-24 15:52:00,1.9676,1.9682,1.9676,1.9682,398200000.0
2008-06-24 15:53:00,1.9682,1.9684,1.9681,1.9683,195700000.0
2008-06-24 15:54:00,1.9683,1.9683,1.968,1.9683,143200000.0
2008-06-24 15:55:00,1.9682,1.9686,1.9682,1.9686,236700000.0
2008-06-24 15:56:00,1.9686,1.9686,1.9684,1.9685,371300000.0
2008-06-24 15:57:00,1.9685,1.9687,1.9685,1.9685,132200000.0
2008-06-24 15:58:00,1.9685,1.9687,1.9684,1.9686,323600004.0
2008-06-24 15:59:00,1.9685,1.9686,1.96835,1.9686,189900000.0
2008-06-24 16:00:00,1.9687,1.96985,1.9687,1.96945,445500000.0
2008-06-24 16:01:00,1.96955,1.9697,1.9691,1.96955,394500000.0
2008-06-24 16:02:00,1.96955,1.9699,1.96945,1.9697,350900000.0
2008-06-24 16:03:00,1.9698,1.9715,1.9698,1.971,433200001.0
2008-06-24 16:04:00,1.971,1.97135,1.97065,1.97075,619700000.0
2008-06-24 16:05:00,1.9708,1.9711,1.97055,1.9707,551400000.0
2008-06-24 16:06:00,1.9706,1.971,1.9702,1.9704,425900000.0
2008-06-24 16:07:00,1.9704,1.9705,1.97015,1.9704,437500000.0
2008-06-24 16:08:00,1.9703,1.9707,1.97025,1.97045,382900000.0
2008-06-24 16:09:00,1.97045,1.9714,1.9704,1.9714,757199998.0
2008-06-24 16:10:00,1.9714,1.9716,1.97085,1.9713,619800000.0
2008-06-24 16:11:00,1.97125,1.9715,1.97065,1.9711,399100000.0
2008-06-24 16:12:00,1.9711,1.9712,1.97075,1.97085,487899999.0
2008-06-24 16:13:00,1.97085,1.9711,1.97075,1.9711,389900000.0
2008-06-24 16:14:00,1.9711,1.9716,1.971,1.9714,477100000.0
2008-06-24 16:15:00,1.9714,1.9722,1.9714,1.97215,320100000.0
2008-06-24 16:16:00,1.9723,1.9725,1.97195,1.97205,285600000.0
2008-06-24 16:17:00,1.9721,1.9722,1.97155,1.9717,461600000.0
2008-06-24 16:18:00,1.9717,1.972,1.9716,1.9718,450600000.0
2008-06-24 16:19:00,1.9719,1.9722,1.97155,1.9719,385100000.0
2008-06-24 16:20:00,1.9719,1.9721,1.97175,1.9719,324100000.0
2008-06-24 16:21:00,1.9719,1.9719,1.97145,1.9717,349000000.0
2008-06-24 16:22:00,1.9717,1.972,1.97135,1.97185,451500000.0
2008-06-24 16:23:00,1.97185,1.972,1.97155,1.9718,330600000.0
2008-06-24 16:24:00,1.9718,1.9718,1.97145,1.9716,721100001.0
2008-06-24 16:25:00,1.97145,1.9717,1.9713,1.9714,272500000.0
2008-06-24 16:26:00,1.9714,1.9717,1.97135,1.97145,358600000.0
2008-06-24 16:27:00,1.97145,1.9717,1.9714,1.9716,294000000.0
2008-06-24 16:28:00,1.9716,1.9718,1.97155,1.97155,655500000.0
2008-06-24 16:29:00,1.97155,1.9717,1.97135,1.9715,518500001.0
2008-06-24 16:30:00,1.9714,1.9714,1.9709,1.9709,627300000.0
2008-06-24 16:31:00,1.9709,1.9712,1.97085,1.9711,417000000.0
2008-06-24 16:32:00,1.9711,1.9712,1.9706,1.9706,337400000.0
2008-06-24 16:33:00,1.9706,1.9717,1.9706,1.9712,450400000.0
2008-06-24 16:34:00,1.9712,1.9712,1.97095,1.971,445400000.0
2008-06-24 16:35:00,1.97095,1.9711,1.9709,1.9709,503600000.0
2008-06-24 16:36:00,1.9709,1.971,1.97085,1.9709,224200000.0
2008-06-24 16:37:00,1.971,1.9713,1.9708,1.9713,351300000.0
2008-06-24 16:38:00,1.97125,1.97125,1.9708,1.971,367600000.0
2008-06-24 16:39:00,1.971,1.97115,1.9709,1.9711,191800000.0
2008-06-24 16:40:00,1.9711,1.9717,1.97105,1.9716,554000000.0
2008-06-24 16:41:00,1.9716,1.9723,1.9716,1.97185,455700000.0
2008-06-24 16:42:00,1.97185,1.9719,1.9717,1.9717,483100000.0
2008-06-24 16:43:00,1.97175,1.97175,1.9716,1.9717,470100000.0
2008-06-24 16:44:00,1.9718,1.9718,1.97135,1.97155,278400000.0
2008-06-24 16:45:00,1.97155,1.9716,1.97125,1.97125,432499999.0
2008-06-24 16:46:00,1.97125,1.9718,1.97125,1.97175,488300000.0
2008-06-24 16:47:00,1.97175,1.97195,1.97155,1.97155,305200000.0
2008-06-24 16:48:00,1.97155,1.97155,1.971,1.971,308600000.0
2008-06-24 16:49:00,1.97105,1.97115,1.971,1.9711,197300000.0
2008-06-24 16:50:00,1.97105,1.97115,1.97105,1.9711,129500000.0
2008-06-24 16:51:00,1.97115,1.9715,1.97105,1.9713,316500000.0
2008-06-24 16:52:00,1.9713,1.97215,1.9713,1.972,728900000.0
2008-06-24 16:53:00,1.972,1.9722,1.97115,1.97115,1797999997.0
2008-06-24 16:54:00,1.97115,1.97145,1.97115,1.9713,1638800003.0
2008-06-24 16:55:00,1.9713,1.97135,1.9711,1.9713,402500000.0
2008-06-24 16:56:00,1.9713,1.97155,1.9712,1.9713,431700000.0
2008-06-24 16:57:00,1.9713,1.9713,1.97115,1.9712,190600000.0
2008-06-24 16:58:00,1.9712,1.9713,1.97115,1.97115,347700000.0
2008-06-24 16:59:00,1.97115,1.9712,1.97095,1.97095,505799998.0
2008-06-24 17:00:00,1.97095,1.9711,1.97065,1.97075,535999998.0
2008-06-24 17:01:00,1.97075,1.9716,1.97075,1.9713,279400000.0
2008-06-24 17:02:00,1.9714,1.9715,1.97085,1.9709,223700000.0
2008-06-24 17:03:00,1.9709,1.971,1.9708,1.97085,152300000.0
2008-06-24 17:04:00,1.97085,1.9709,1.9706,1.9708,369500000.0
2008-06-24 17:05:00,1.9708,1.97085,1.9707,1.9708,193400000.0
2008-06-24 17:06:00,1.9708,1.9708,1.9706,1.9706,261400000.0
2008-06-24 17:07:00,1.97065,1.97085,1.97065,1.97075,350699996.0
2008-06-24 17:08:00,1.97075,1.97085,1.97065,1.97065,214900000.0
2008-06-24 17:09:00,1.97065,1.9708,1.97055,1.97075,252500000.0
2008-06-24 17:10:00,1.97075,1.9709,1.9707,1.97085,365200000.0
2008-06-24 17:11:00,1.9709,1.9712,1.97065,1.9708,463500000.0
2008-06-24 17:12:00,1.9708,1.9708,1.97045,1.97075,498900001.0
2008-06-24 17:13:00,1.97075,1.9712,1.97065,1.97105,156600000.0
2008-06-24 17:14:00,1.97105,1.9711,1.971,1.97105,90500000.0
2008-06-24 17:15:00,1.971,1.9712,1.97095,1.97115,64700000.0
2008-06-24 17:16:00,1.9711,1.97115,1.9709,1.9709,109000000.0
2008-06-24 17:17:00,1.9709,1.971,1.97055,1.97055,224400000.0
2008-06-24 17:18:00,1.97055,1.9706,1.97,1.97015,630899999.0
2008-06-24 17:19:00,1.97005,1.97055,1.97005,1.97055,683800000.0
2008-06-24 17:20:00,1.97055,1.9706,1.97025,1.9704,689200001.0
2008-06-24 17:21:00,1.9703,1.9706,1.97015,1.97035,312100001.0
2008-06-24 17:22:00,1.97045,1.97065,1.9702,1.9703,180600000.0
2008-06-24 17:23:00,1.9703,1.9707,1.9702,1.9706,480000000.0
2008-06-24 17:24:00,1.9706,1.9707,1.9704,1.9704,209200000.0
2008-06-24 17:25:00,1.9704,1.9707,1.9704,1.9704,350899999.0
2008-06-24 17:26:00,1.9704,1.9706,1.9702,1.9705,126400000.0
2008-06-24 17:27:00,1.9705,1.9705,1.9704,1.9705,184200000.0
2008-06-24 17:28:00,1.9705,1.9705,1.9704,1.9705,105700000.0
2008-06-24 17:29:00,1.9705,1.9706,1.9704,1.97045,91800000.0
2008-06-24 17:30:00,1.97045,1.9708,1.9704,1.9708,186000000.0
2008-06-24 17:31:00,1.9707,1.9709,1.97065,1.97075,135400000.0
2008-06-24 17:32:00,1.9707,1.9709,1.9705,1.9708,196000000.0
2008-06-24 17:33:00,1.9708,1.9708,1.9704,1.9705,125600000.0
2008-06-24 17:34:00,1.9705,1.9707,1.9704,1.9707,144400000.0
2008-06-24 17:35:00,1.9707,1.97095,1.9706,1.97095,144400000.0
2008-06-24 17:36:00,1.9709,1.97115,1.9708,1.9709,243700000.0
2008-06-24 17:37:00,1.97085,1.97105,1.97075,1.9709,158900000.0
2008-06-24 17:38:00,1.97095,1.9712,1.9708,1.9711,139700000.0
2008-06-24 17:39:00,1.97115,1.97125,1.971,1.971,99500000.0
2008-06-24 17:40:00,1.971,1.97125,1.9709,1.9712,128200000.0
2008-06-24 17:41:00,1.9712,1.9713,1.9711,1.9712,106400000.0
2008-06-24 17:42:00,1.9712,1.9712,1.971,1.9711,288900000.0
2008-06-24 17:43:00,1.9711,1.9711,1.97075,1.9708,206400000.0
2008-06-24 17:44:00,1.9708,1.9708,1.9706,1.9707,311100000.0
2008-06-24 17:45:00,1.9707,1.9709,1.97055,1.97085,445700000.0
2008-06-24 17:46:00,1.97085,1.97095,1.97075,1.9709,382700000.0
2008-06-24 17:47:00,1.971,1.9712,1.97085,1.9711,181100000.0
2008-06-24 17:48:00,1.9711,1.9712,1.97045,1.97055,303600002.0
2008-06-24 17:49:00,1.97055,1.9708,1.97055,1.97075,178500000.0
2008-06-24 17:50:00,1.97075,1.9708,1.9707,1.97075,205800000.0
2008-06-24 17:51:00,1.97075,1.971,1.97075,1.971,177600000.0
2008-06-24 17:52:00,1.971,1.971,1.9707,1.9707,46400000.0
2008-06-24 17:53:00,1.9707,1.97075,1.9707,1.97075,107000000.0
2008-06-24 17:54:00,1.97075,1.9708,1.9707,1.9707,108700000.0
2008-06-24 17:55:00,1.9707,1.9707,1.9705,1.9705,118500000.0
2008-06-24 17:56:00,1.9705,1.9705,1.9704,1.97045,81200000.0
2008-06-24 17:57:00,1.9704,1.9705,1.97025,1.97025,142100001.0
2008-06-24 17:58:00,1.97025,1.9706,1.97025,1.97035,276900000.0
2008-06-24 17:59:00,1.97035,1.9705,1.9703,1.9705,158100000.0
2008-06-24 18:00:00,1.9705,1.9707,1.97045,1.9706,98100000.0
2008-06-24 18:01:00,1.9706,1.97065,1.9705,1.97065,69900000.0
2008-06-24 18:02:00,1.97065,1.9707,1.97005,1.9701,129400000.0
2008-06-24 18:03:00,1.97005,1.9702,1.96985,1.96985,152600000.0
2008-06-24 18:04:00,1.96985,1.96985,1.9695,1.9695,128100000.0
2008-06-24 18:05:00,1.96955,1.9698,1.9695,1.96975,186300000.0
2008-06-24 18:06:00,1.96975,1.9698,1.9697,1.96975,56000000.0
2008-06-24 18:07:00,1.9698,1.9698,1.96955,1.96965,105600000.0
2008-06-24 18:08:00,1.9696,1.9697,1.9696,1.9696,109100000.0
2008-06-24 18:09:00,1.9696,1.96965,1.96945,1.9695,126900000.0
2008-06-24 18:10:00,1.9696,1.9696,1.9691,1.9692,288800000.0
2008-06-24 18:11:00,1.9692,1.96935,1.9692,1.96925,191100000.0
2008-06-24 18:12:00,1.9693,1.9693,1.9691,1.96915,147800000.0
2008-06-24 18:13:00,1.96915,1.9692,1.9691,1.9692,119800000.0
2008-06-24 18:14:00,1.9692,1.96925,1.96915,1.9692,132400000.0
2008-06-24 18:15:00,1.9692,1.9695,1.9692,1.9694,132400000.0
2008-06-24 18:16:00,1.9694,1.9694,1.9692,1.9692,69700000.0
2008-06-24 18:17:00,1.9692,1.9692,1.96895,1.96895,149800000.0
2008-06-24 18:18:00,1.96895,1.969,1.9689,1.96895,194700000.0
2008-06-24 18:19:00,1.96895,1.9695,1.96895,1.9693,314500000.0
2008-06-24 18:20:00,1.9693,1.9694,1.9692,1.9694,209500000.0
2008-06-24 18:21:00,1.9694,1.9696,1.9692,1.9695,213400000.0
2008-06-24 18:22:00,1.9695,1.9701,1.9695,1.9701,127500000.0
2008-06-24 18:23:00,1.9701,1.9702,1.96995,1.97005,232500000.0
2008-06-24 18:24:00,1.97005,1.97025,1.97005,1.9702,135900000.0
2008-06-24 18:25:00,1.9702,1.9702,1.96985,1.9699,265900000.0
2008-06-24 18:26:00,1.96985,1.97,1.9698,1.9699,134800000.0
2008-06-24 18:27:00,1.9699,1.97045,1.9699,1.9703,384900000.0
2008-06-24 18:28:00,1.9703,1.97035,1.9702,1.97035,69700000.0
2008-06-24 18:29:00,1.9703,1.9704,1.97015,1.97015,73900000.0
2008-06-24 18:30:00,1.97015,1.9702,1.9698,1.96995,219200000.0
2008-06-24 18:31:00,1.96995,1.97,1.9698,1.9698,93200000.0
2008-06-24 18:32:00,1.9698,1.9698,1.9697,1.9697,57900000.0
2008-06-24 18:33:00,1.9697,1.97,1.9697,1.96995,287000000.0
2008-06-24 18:34:00,1.96995,1.9701,1.9697,1.96975,279500000.0
2008-06-24 18:35:00,1.9698,1.97005,1.9698,1.97,96100000.0
2008-06-24 18:36:00,1.97,1.97005,1.97,1.97005,38500000.0
2008-06-24 18:37:00,1.97005,1.9701,1.97005,1.9701,64800000.0
2008-06-24 18:38:00,1.9701,1.9702,1.9701,1.9701,254400000.0
2008-06-24 18:39:00,1.9701,1.9701,1.97,1.97,140900000.0
2008-06-24 18:40:00,1.97,1.97,1.97,1.97,25500000.0
2008-06-24 18:41:00,1.96995,1.97,1.9698,1.9698,149000000.0
2008-06-24 18:42:00,1.9698,1.9699,1.9698,1.9698,100600000.0
2008-06-24 18:43:00,1.9698,1.97,1.9698,1.97,96200000.0
2008-06-24 18:44:00,1.97,1.97,1.9699,1.97,39800000.0
2008-06-24 18:45:00,1.97,1.9701,1.97,1.97,180200000.0
2008-06-24 18:46:00,1.97,1.9702,1.97,1.9702,105300000.0
2008-06-24 18:47:00,1.9702,1.9703,1.9702,1.9703,77700000.0
2008-06-24 18:48:00,1.9703,1.9704,1.9703,1.97035,72800000.0
2008-06-24 18:49:00,1.97035,1.97055,1.97025,1.97035,168000000.0
2008-06-24 18:50:00,1.97035,1.9704,1.9703,1.9703,208300000.0
2008-06-24 18:51:00,1.9703,1.9705,1.9703,1.97045,168100000.0
2008-06-24 18:52:00,1.97045,1.9708,1.9704,1.9708,271300000.0
2008-06-24 18:53:00,1.9708,1.9709,1.97075,1.9709,541000000.0
2008-06-24 18:54:00,1.9709,1.97095,1.9708,1.9708,407200000.0
2008-06-24 18:55:00,1.9708,1.9709,1.97065,1.9707,265100000.0
2008-06-24 18:56:00,1.9707,1.9709,1.9707,1.9709,241900000.0
2008-06-24 18:57:00,1.9709,1.9711,1.9708,1.9709,432700000.0
2008-06-24 18:58:00,1.9709,1.971,1.97085,1.97095,397500000.0
2008-06-24 18:59:00,1.9709,1.9709,1.9705,1.9706,598900001.0
2008-06-24 19:00:00,1.97055,1.97075,1.97055,1.9706,153600000.0
2008-06-24 19:01:00,1.9706,1.9706,1.97035,1.9705,380700000.0
2008-06-24 19:02:00,1.9704,1.9705,1.9703,1.9704,163700000.0
2008-06-24 19:03:00,1.9706,1.9707,1.97035,1.97035,191200000.0
2008-06-24 19:04:00,1.97035,1.97035,1.9703,1.9703,16300000.0
2008-06-24 19:05:00,1.97035,1.97045,1.97035,1.97045,87900000.0
2008-06-24 19:06:00,1.97045,1.97045,1.9701,1.97015,143200000.0
2008-06-24 19:07:00,1.97015,1.9703,1.97015,1.97025,143300000.0
2008-06-24 19:08:00,1.97025,1.9705,1.97025,1.97045,101800000.0
2008-06-24 19:09:00,1.9704,1.97045,1.97,1.97005,176500000.0
2008-06-24 19:10:00,1.97005,1.97025,1.97,1.97015,153400000.0
2008-06-24 19:11:00,1.9702,1.97065,1.9701,1.9705,158400000.0
2008-06-24 19:12:00,1.97055,1.97055,1.97025,1.9704,117800000.0
2008-06-24 19:13:00,1.9704,1.9704,1.9699,1.9699,285800000.0
2008-06-24 19:14:00,1.9699,1.97005,1.9698,1.9699,221600000.0
2008-06-24 19:15:00,1.9699,1.97005,1.9697,1.9697,340300000.0
2008-06-24 19:16:00,1.9697,1.9697,1.9697,1.9697,5000000.0
2008-06-24 19:17:00,1.9697,1.9699,1.9697,1.9698,93000000.0
2008-06-24 19:18:00,1.9698,1.97015,1.9698,1.9701,91600000.0
2008-06-24 19:19:00,1.97015,1.9703,1.97015,1.97025,83100000.0
2008-06-24 19:20:00,1.97025,1.9705,1.97015,1.97035,216700000.0
2008-06-24 19:21:00,1.9703,1.9703,1.9701,1.9701,105400000.0
2008-06-24 19:22:00,1.9701,1.9701,1.96985,1.97005,302800000.0
2008-06-24 19:23:00,1.97005,1.9701,1.97,1.9701,76100000.0
2008-06-24 19:24:00,1.9701,1.97025,1.9701,1.9701,92400000.0
2008-06-24 19:25:00,1.9702,1.9702,1.9701,1.9702,21000000.0
2008-06-24 19:26:00,1.9701,1.9702,1.9701,1.9701,57800000.0
2008-06-24 19:27:00,1.9703,1.9703,1.97015,1.9702,115100000.0
2008-06-24 19:28:00,1.97015,1.9702,1.97015,1.9702,123300000.0
2008-06-24 19:29:00,1.97015,1.9702,1.97015,1.97015,76800000.0
2008-06-24 19:30:00,1.97015,1.97015,1.97015,1.97015,114900000.0
2008-06-24 19:31:00,1.97015,1.97025,1.9701,1.9701,140800000.0
2008-06-24 19:32:00,1.9701,1.9701,1.96985,1.96985,67100001.0
2008-06-24 19:33:00,1.96985,1.97,1.9697,1.9698,152700000.0
2008-06-24 19:34:00,1.9698,1.97005,1.9698,1.96995,179500000.0
2008-06-24 19:35:00,1.9699,1.9702,1.9699,1.96995,293800000.0
2008-06-24 19:36:00,1.96995,1.97,1.96965,1.9697,189200000.0
2008-06-24 19:37:00,1.9697,1.9697,1.96935,1.9695,306100000.0
2008-06-24 19:38:00,1.9695,1.9695,1.9694,1.9694,127400000.0
2008-06-24 19:39:00,1.9694,1.9696,1.9694,1.96955,223400000.0
2008-06-24 19:40:00,1.96955,1.96975,1.96955,1.9697,172500000.0
2008-06-24 19:41:00,1.96965,1.96995,1.96965,1.96975,198800000.0
2008-06-24 19:42:00,1.96975,1.97,1.9697,1.96975,77300000.0
2008-06-24 19:43:00,1.96985,1.9699,1.96975,1.96985,93800000.0
2008-06-24 19:44:00,1.96985,1.97,1.9698,1.97,83500000.0
2008-06-24 19:45:00,1.96995,1.96995,1.9696,1.96985,301700000.0
2008-06-24 19:46:00,1.96985,1.96995,1.96985,1.96995,163100000.0
2008-06-24 19:47:00,1.96995,1.96995,1.9699,1.96995,154700000.0
2008-06-24 19:48:00,1.96995,1.97,1.96985,1.96995,121000000.0
2008-06-24 19:49:00,1.97,1.9707,1.97,1.97065,274000000.0
2008-06-24 19:50:00,1.97065,1.97085,1.97045,1.97065,213400000.0
2008-06-24 19:51:00,1.97065,1.97075,1.97055,1.97075,79600000.0
2008-06-24 19:52:00,1.97075,1.9709,1.97075,1.9708,46800000.0
2008-06-24 19:53:00,1.9708,1.97085,1.97075,1.9708,75200000.0
2008-06-24 19:54:00,1.9708,1.9708,1.9708,1.9708,8000000.0
2008-06-24 19:55:00,1.9708,1.9708,1.9708,1.9708,55500000.0
2008-06-24 19:56:00,1.9708,1.9708,1.97075,1.9708,43400000.0
2008-06-24 19:57:00,1.9708,1.9708,1.9706,1.9706,207900000.0
2008-06-24 19:58:00,1.9706,1.9707,1.9706,1.9706,160500000.0
2008-06-24 19:59:00,1.9706,1.9706,1.97035,1.97045,92300000.0
2008-06-24 20:00:00,1.97045,1.9705,1.9704,1.9704,113800000.0
2008-06-24 20:01:00,1.9704,1.9704,1.97025,1.97025,243600000.0
2008-06-24 20:02:00,1.97025,1.9704,1.97025,1.9704,67000000.0
2008-06-24 20:03:00,1.97035,1.9704,1.9702,1.9702,114000000.0
2008-06-24 20:04:00,1.97015,1.9702,1.9701,1.9702,230900000.0
2008-06-24 20:05:00,1.9702,1.9702,1.9696,1.9698,451800000.0
2008-06-24 20:06:00,1.9698,1.9698,1.9698,1.9698,17000000.0
2008-06-24 20:07:00,1.9698,1.9698,1.9697,1.9698,124400000.0
2008-06-24 20:08:00,1.9697,1.9698,1.9697,1.9698,26200000.0
2008-06-24 20:09:00,1.9698,1.9698,1.96975,1.96975,16500000.0
2008-06-24 20:10:00,1.96975,1.9698,1.9696,1.96965,62700000.0
2008-06-24 20:11:00,1.96954,1.9696,1.9693,1.96938,268600000.0
2008-06-24 20:12:00,1.96965,1.96965,1.9696,1.9696,3400000.0
2008-06-24 20:13:00,1.96946,1.96966,1.96926,1.96966,118600000.0
2008-06-24 20:14:00,1.9697,1.9697,1.96945,1.9696,196900000.0
2008-06-24 20:15:00,1.9696,1.9696,1.96945,1.9696,98000000.0
2008-06-24 20:16:00,1.9696,1.9699,1.9696,1.9699,191500000.0
2008-06-24 20:17:00,1.9699,1.9699,1.9698,1.9698,65000000.0
2008-06-24 20:18:00,1.9698,1.9699,1.9698,1.9699,76800000.0
2008-06-24 20:19:00,1.96995,1.97015,1.96985,1.97015,95400000.0
2008-06-24 20:20:00,1.97015,1.97035,1.9699,1.9699,115500000.0
2008-06-24 20:21:00,1.9699,1.9699,1.96985,1.96985,24000000.0
2008-06-24 20:22:00,1.96995,1.97005,1.96945,1.96945,210700000.0
2008-06-24 20:23:00,1.96945,1.96955,1.9693,1.9694,129500000.0
2008-06-24 20:24:00,1.9694,1.9695,1.96935,1.96945,185900000.0
2008-06-24 20:25:00,1.96945,1.9696,1.9694,1.9696,176700000.0
2008-06-24 20:26:00,1.9696,1.9696,1.9696,1.9696,52000000.0
2008-06-24 20:27:00,1.9696,1.9696,1.96945,1.96945,135200000.0
2008-06-24 20:28:00,1.96945,1.9695,1.9694,1.96945,113600000.0
2008-06-24 20:29:00,1.9695,1.9695,1.9693,1.9693,101000000.0
2008-06-24 20:30:00,1.9693,1.9695,1.9693,1.96945,141100000.0
2008-06-24 20:31:00,1.96945,1.9696,1.96945,1.9695,58600000.0
2008-06-24 20:32:00,1.9695,1.9695,1.9694,1.9694,91500000.0
2008-06-24 20:33:00,1.9694,1.9694,1.96925,1.9693,318900000.0
2008-06-24 20:34:00,1.96925,1.9694,1.96925,1.96935,440400000.0
2008-06-24 20:35:00,1.96935,1.96945,1.96935,1.96935,274700000.0
2008-06-24 20:36:00,1.96935,1.96935,1.9692,1.9692,1140999999.0
2008-06-24 20:37:00,1.9692,1.96945,1.96915,1.96945,518300000.0
2008-06-24 20:38:00,1.9694,1.96945,1.9693,1.96945,312600000.0
2008-06-24 20:39:00,1.96945,1.96955,1.96935,1.96955,349300000.0
2008-06-24 20:40:00,1.96955,1.96965,1.96955,1.9696,234300000.0
2008-06-24 20:41:00,1.9696,1.9701,1.9696,1.9699,695300001.0
2008-06-24 20:42:00,1.9699,1.9699,1.96985,1.9699,593200000.0
2008-06-24 20:43:00,1.9699,1.96995,1.96985,1.96985,690700000.0
2008-06-24 20:44:00,1.9699,1.96995,1.96985,1.9699,557600003.0
2008-06-24 20:45:00,1.9699,1.97005,1.9699,1.97005,225300000.0
2008-06-24 20:46:00,1.9701,1.97015,1.97005,1.9701,343199998.0
2008-06-24 20:47:00,1.97005,1.9701,1.97005,1.9701,398500000.0
2008-06-24 20:48:00,1.9701,1.97025,1.96995,1.96995,720600002.0
2008-06-24 20:49:00,1.97,1.97,1.96995,1.97,478200006.0
2008-06-24 20:50:00,1.97,1.97005,1.96995,1.97005,119999999.0
2008-06-24 20:51:00,1.97005,1.97005,1.97005,1.97005,45600000.0
2008-06-24 20:52:00,1.9701,1.97015,1.97005,1.97005,268700000.0
2008-06-24 20:53:00,1.97005,1.9701,1.97,1.97,63800000.0
2008-06-24 20:54:00,1.9701,1.9701,1.9699,1.97,79600000.0
2008-06-24 20:55:00,1.9699,1.9699,1.96945,1.96945,364000001.0
2008-06-24 20:56:00,1.96945,1.96965,1.96945,1.96955,353600000.0
2008-06-24 20:57:00,1.96955,1.96955,1.96955,1.96955,45400000.0
2008-06-24 20:58:00,1.96955,1.96965,1.96925,1.9696,721100000.0
2008-06-24 20:59:00,1.9696,1.96965,1.9693,1.9693,626100000.0
2008-06-24 21:00:00,1.96935,1.96945,1.9692,1.96945,343000000.0
2008-06-24 21:01:00,1.96917,1.96945,1.96917,1.96945,106200000.0
2008-06-24 21:02:00,1.96945,1.96965,1.96945,1.96945,308400001.0
2008-06-24 21:03:00,1.9694,1.9697,1.9694,1.9696,64100000.0
2008-06-24 21:04:00,1.96946,1.96962,1.96936,1.96962,61800000.0
2008-06-24 21:05:00,1.9696,1.96965,1.9696,1.96965,50400000.0
2008-06-24 21:06:00,1.96965,1.9698,1.96905,1.96905,631200000.0
2008-06-24 21:07:00,1.96905,1.96925,1.96905,1.96915,1193200000.0
2008-06-24 21:08:00,1.96915,1.96945,1.96915,1.96935,396000003.0
2008-06-24 21:09:00,1.96935,1.9695,1.96935,1.9695,193400000.0
2008-06-24 21:10:00,1.9695,1.9696,1.9695,1.96955,300300000.0
2008-06-24 21:11:00,1.9695,1.9697,1.9695,1.9695,338300000.0
2008-06-24 21:12:00,1.9695,1.9695,1.96945,1.96945,219900000.0
2008-06-24 21:13:00,1.96945,1.96955,1.96945,1.96945,972599999.0
2008-06-24 21:14:00,1.96945,1.96945,1.96945,1.96945,159200000.0
2008-06-24 21:15:00,1.96945,1.96945,1.96945,1.96945,83800000.0
2008-06-24 21:16:00,1.9697,1.9697,1.96945,1.96945,404600000.0
2008-06-24 21:17:00,1.9697,1.9697,1.9693,1.96935,1009200000.0
2008-06-24 21:18:00,1.96935,1.9694,1.96935,1.9694,193699995.0
2008-06-24 21:19:00,1.96945,1.9695,1.9694,1.9694,80300000.0
2008-06-24 21:20:00,1.9694,1.9694,1.96925,1.9693,126800000.0
2008-06-24 21:21:00,1.9693,1.9693,1.96915,1.9692,179100000.0
2008-06-24 21:22:00,1.9692,1.9693,1.9692,1.9692,63000000.0
2008-06-24 21:23:00,1.9692,1.9692,1.969,1.9691,186400000.0
2008-06-24 21:24:00,1.9691,1.9691,1.9691,1.9691,51100000.0
2008-06-24 21:25:00,1.9691,1.9692,1.9691,1.9692,60300000.0
2008-06-24 21:26:00,1.9692,1.96925,1.9691,1.96925,115300000.0
2008-06-24 21:27:00,1.96925,1.9693,1.969,1.9692,313500000.0
2008-06-24 21:28:00,1.9692,1.9695,1.9692,1.9693,282500000.0
2008-06-24 21:29:00,1.9693,1.9694,1.9692,1.9692,124700000.0
2008-06-24 21:30:00,1.9692,1.9695,1.9692,1.96925,177300000.0
2008-06-24 21:31:00,1.9693,1.9694,1.9693,1.9694,103600000.0
2008-06-24 21:32:00,1.9694,1.9695,1.9694,1.9694,62800000.0
2008-06-24 21:33:00,1.9694,1.9694,1.9693,1.9693,90600000.0
2008-06-24 21:34:00,1.9693,1.9693,1.9693,1.9693,149300000.0
2008-06-24 21:35:00,1.9693,1.9693,1.9693,1.9693,107000000.0
2008-06-24 21:36:00,1.9693,1.9693,1.9692,1.9693,36100000.0
2008-06-24 21:37:00,1.9693,1.9694,1.9693,1.9694,66300000.0
2008-06-24 21:38:00,1.9694,1.9695,1.9693,1.9695,72800000.0
2008-06-24 21:39:00,1.9695,1.9695,1.9692,1.9695,143200000.0
2008-06-24 21:40:00,1.9695,1.9695,1.96935,1.9695,48100000.0
2008-06-24 21:41:00,1.9695,1.9695,1.9695,1.9695,2500000.0
2008-06-24 21:42:00,1.9695,1.9695,1.9694,1.9694,31900000.0
2008-06-24 21:43:00,1.9694,1.9694,1.96925,1.96925,113100000.0
2008-06-24 21:44:00,1.96925,1.96925,1.96925,1.96925,104500000.0
2008-06-24 21:45:00,1.96925,1.96925,1.9692,1.9692,49600000.0
2008-06-24 21:46:00,1.9692,1.9692,1.9692,1.9692,43500000.0
2008-06-24 21:47:00,1.9692,1.9695,1.9691,1.9692,213000000.0
2008-06-24 21:48:00,1.9692,1.9695,1.9692,1.9693,33900000.0
2008-06-24 21:49:00,1.9695,1.9695,1.9693,1.9695,138800000.0
2008-06-24 21:50:00,1.9695,1.9695,1.96945,1.9695,38000000.0
2008-06-24 21:51:00,1.9695,1.9695,1.9695,1.9695,13000000.0
2008-06-24 21:52:00,1.9695,1.9695,1.9694,1.9695,30200000.0
2008-06-24 21:53:00,1.96945,1.9696,1.96945,1.9696,82900000.0
2008-06-24 21:54:00,1.9696,1.9697,1.9696,1.9697,31500000.0
2008-06-24 21:55:00,1.9697,1.9697,1.9694,1.9694,80900000.0
2008-06-24 21:56:00,1.96955,1.9696,1.96955,1.9696,14400000.0
2008-06-24 21:57:00,1.96938,1.96938,1.96926,1.96927,15200000.0
2008-06-24 21:58:00,1.9696,1.9696,1.9695,1.9696,117500000.0
2008-06-24 21:59:00,1.9696,1.9697,1.9696,1.9697,40800000.0
2008-06-24 22:00:00,1.9696,1.9698,1.96955,1.96955,147900000.0
2008-06-24 22:01:00,1.96955,1.9697,1.9695,1.9695,122200000.0
2008-06-24 22:02:00,1.9695,1.96965,1.9694,1.9695,199700000.0
2008-06-24 22:03:00,1.9695,1.96965,1.9695,1.96955,93700000.0
2008-06-24 22:04:00,1.9696,1.9696,1.96945,1.9695,97900000.0
2008-06-24 22:05:00,1.9695,1.9696,1.9695,1.96955,98300000.0
2008-06-24 22:06:00,1.9695,1.9695,1.9694,1.96945,32000000.0
2008-06-24 22:07:00,1.96945,1.96955,1.96945,1.96955,23300000.0
2008-06-24 22:08:00,1.96955,1.96975,1.96955,1.9697,81000000.0
2008-06-24 22:09:00,1.9697,1.9698,1.9697,1.9698,31000000.0
2008-06-24 22:10:00,1.96985,1.96985,1.9696,1.9697,73700000.0
2008-06-24 22:11:00,1.9697,1.9697,1.96935,1.96945,60200000.0
2008-06-24 22:12:00,1.96945,1.96945,1.96945,1.96945,5700000.0
2008-06-24 22:13:00,1.96945,1.9696,1.9694,1.9695,45000000.0
2008-06-24 22:14:00,1.9695,1.96965,1.9695,1.9695,34900000.0
2008-06-24 22:15:00,1.9695,1.96965,1.9695,1.96965,43200000.0
2008-06-24 22:16:00,1.96965,1.9697,1.96965,1.9697,11400000.0
2008-06-24 22:17:00,1.9697,1.9697,1.9696,1.9696,17400000.0
2008-06-24 22:18:00,1.9696,1.9697,1.9696,1.9697,8700000.0
2008-06-24 22:19:00,1.96965,1.96965,1.9696,1.9696,4700000.0
2008-06-24 22:20:00,1.9696,1.9699,1.9696,1.9699,92600000.0
2008-06-24 22:21:00,1.9699,1.9699,1.9697,1.9698,50400000.0
2008-06-24 22:22:00,1.9698,1.9699,1.9697,1.9699,72700000.0
2008-06-24 22:23:00,1.9699,1.9703,1.9699,1.97,86400000.0
2008-06-24 22:24:00,1.97005,1.9706,1.97005,1.9706,156000000.0
2008-06-24 22:25:00,1.9706,1.9706,1.9702,1.9702,203600000.0
2008-06-24 22:26:00,1.9702,1.9702,1.9701,1.9701,31700000.0
2008-06-24 22:27:00,1.9701,1.9701,1.9701,1.9701,63000000.0
2008-06-24 22:28:00,1.9701,1.97025,1.97,1.97,134800000.0
2008-06-24 22:29:00,1.97,1.97,1.96995,1.97,65700000.0
2008-06-24 22:30:00,1.97,1.97,1.96995,1.97,62300000.0
2008-06-24 22:31:00,1.96985,1.96985,1.9698,1.9698,34100000.0
2008-06-24 22:32:00,1.9698,1.9698,1.9697,1.9697,13400000.0
2008-06-24 22:33:00,1.9697,1.9699,1.96965,1.9699,71600000.0
2008-06-24 22:34:00,1.96995,1.97,1.9698,1.96985,191200000.0
2008-06-24 22:35:00,1.96985,1.9699,1.9698,1.9699,111000000.0
2008-06-24 22:36:00,1.96995,1.96995,1.96985,1.9699,6200000.0
2008-06-24 22:37:00,1.9701,1.9703,1.96985,1.9703,110700000.0
2008-06-24 22:38:00,1.9703,1.9703,1.96995,1.9702,69700000.0
2008-06-24 22:39:00,1.9702,1.9706,1.96995,1.9706,80100000.0
2008-06-24 22:40:00,1.9705,1.97065,1.9701,1.9706,54900000.0
2008-06-24 22:41:00,1.9706,1.97065,1.97055,1.9706,49000000.0
2008-06-24 22:42:00,1.97042,1.97049,1.97026,1.9703,14400000.0
2008-06-24 22:43:00,1.9706,1.9706,1.9706,1.9706,6700000.0
2008-06-24 22:44:00,1.9705,1.97085,1.97045,1.9705,63800000.0
2008-06-24 22:45:00,1.9705,1.9707,1.97045,1.9705,41600000.0
2008-06-24 22:46:00,1.9705,1.9708,1.97045,1.97045,76800000.0
2008-06-24 22:47:00,1.9705,1.9706,1.9704,1.97045,89600000.0
2008-06-24 22:48:00,1.97045,1.97055,1.97045,1.97055,19500000.0
2008-06-24 22:49:00,1.9706,1.9707,1.97045,1.97055,35100000.0
2008-06-24 22:50:00,1.97055,1.9707,1.97045,1.97045,44200000.0
2008-06-24 22:51:00,1.9705,1.9705,1.9704,1.9705,22100000.0
2008-06-24 22:52:00,1.9705,1.9706,1.97045,1.9705,181200000.0
2008-06-24 22:53:00,1.9705,1.9705,1.9705,1.9705,5800000.0
2008-06-24 22:54:00,1.9705,1.97065,1.9704,1.9706,72700000.0
2008-06-24 22:55:00,1.9706,1.9708,1.9706,1.9706,29200000.0
2008-06-24 22:56:00,1.9706,1.9706,1.97035,1.97055,114600000.0
2008-06-24 22:57:00,1.9706,1.9708,1.9704,1.9706,110800000.0
2008-06-24 22:58:00,1.9706,1.9708,1.9706,1.9707,14200000.0
2008-06-24 22:59:00,1.9707,1.9709,1.9707,1.97075,22700000.0
2008-06-24 23:00:00,1.97075,1.9708,1.9706,1.9707,62500000.0
2008-06-24 23:01:00,1.9706,1.9707,1.9705,1.9707,28800000.0
2008-06-24 23:02:00,1.9707,1.9707,1.9706,1.9706,19200000.0
2008-06-24 23:03:00,1.9707,1.9707,1.9707,1.9707,12000000.0
2008-06-24 23:04:00,1.9707,1.9709,1.9707,1.9709,12500000.0
2008-06-24 23:05:00,1.9709,1.9709,1.9709,1.9709,3000000.0
2008-06-24 23:06:00,1.9709,1.9709,1.9709,1.9709,1000000.0
2008-06-24 23:07:00,1.9709,1.9709,1.9709,1.9709,2000000.0
2008-06-24 23:08:00,1.9709,1.9709,1.9709,1.9709,2000000.0
2008-06-24 23:09:00,1.9708,1.9709,1.9708,1.9709,19100000.0
2008-06-24 23:10:00,1.9708,1.97085,1.9708,1.97085,8100000.0
2008-06-24 23:11:00,1.97085,1.971,1.97085,1.971,8300000.0
2008-06-24 23:12:00,1.971,1.971,1.97095,1.97095,2000000.0
2008-06-24 23:13:00,1.97095,1.97105,1.97095,1.971,41600000.0
2008-06-24 23:14:00,1.9711,1.9711,1.97085,1.97095,48400000.0
2008-06-24 23:15:00,1.9711,1.9711,1.9711,1.9711,26800000.0
2008-06-24 23:16:00,1.9711,1.9711,1.97105,1.9711,18500000.0
2008-06-24 23:17:00,1.9711,1.9711,1.9711,1.9711,18000000.0
2008-06-24 23:18:00,1.97105,1.97105,1.97105,1.97105,1400000.0
2008-06-24 23:19:00,1.9711,1.9711,1.9711,1.9711,2000000.0
2008-06-24 23:20:00,1.97105,1.97105,1.97105,1.97105,1400000.0
2008-06-24 23:21:00,1.9711,1.9711,1.971,1.971,14100000.0
2008-06-24 23:22:00,1.97105,1.97105,1.97105,1.97105,4000000.0
2008-06-24 23:23:00,1.97092,1.97102,1.97092,1.97098,58800000.0
2008-06-24 23:24:00,1.97105,1.97105,1.97105,1.97105,1000000.0
2008-06-24 23:25:00,1.97105,1.97105,1.97105,1.97105,1000000.0
2008-06-24 23:26:00,1.97105,1.97105,1.97105,1.97105,1000000.0
2008-06-24 23:27:00,1.97105,1.97105,1.97105,1.97105,2000000.0
2008-06-24 23:28:00,1.97105,1.97105,1.97105,1.97105,4000000.0
2008-06-24 23:29:00,1.97095,1.97105,1.97095,1.97105,2000000.0
2008-06-24 23:30:00,1.97105,1.97105,1.971,1.971,42600000.0
2008-06-24 23:31:00,1.971,1.971,1.971,1.971,11400000.0
2008-06-24 23:32:00,1.971,1.971,1.9708,1.9708,55700000.0
2008-06-24 23:33:00,1.9708,1.97085,1.9708,1.9708,16700000.0
2008-06-24 23:34:00,1.9708,1.97085,1.9708,1.97085,12400000.0
2008-06-24 23:35:00,1.9709,1.9709,1.97085,1.97085,10600000.0
2008-06-24 23:36:00,1.97085,1.97085,1.9707,1.9708,11300000.0
2008-06-24 23:37:00,1.9704,1.97085,1.9704,1.9708,19400000.0
2008-06-24 23:38:00,1.97085,1.97085,1.97085,1.97085,2000000.0
2008-06-24 23:39:00,1.97085,1.97085,1.97085,1.97085,1000000.0
2008-06-24 23:40:00,1.97085,1.97085,1.97085,1.97085,2000000.0
2008-06-24 23:41:00,1.97085,1.97085,1.9708,1.9708,4800000.0
2008-06-24 23:42:00,1.9708,1.9708,1.9708,1.9708,1400000.0
2008-06-24 23:43:00,1.9708,1.9708,1.9708,1.9708,21600000.0
2008-06-24 23:44:00,1.97067,1.97088,1.9706,1.9706,117900000.0
2008-06-24 23:45:00,1.97075,1.97075,1.97075,1.97075,1000000.0
2008-06-24 23:46:00,1.9707,1.9707,1.9705,1.97065,13900000.0
2008-06-24 23:47:00,1.97065,1.97065,1.97065,1.97065,1000000.0
2008-06-24 23:48:00,1.97065,1.97065,1.9703,1.97065,5800000.0
2008-06-24 23:49:00,1.97075,1.97075,1.9705,1.9705,49000000.0
2008-06-24 23:50:00,1.9705,1.9705,1.9705,1.9705,1000000.0
2008-06-24 23:51:00,1.9705,1.9705,1.9705,1.9705,1000000.0
2008-06-24 23:52:00,1.9705,1.9705,1.9705,1.9705,12300000.0
2008-06-24 23:53:00,1.9705,1.9706,1.9705,1.9706,71200000.0
2008-06-24 23:54:00,1.9705,1.9706,1.9705,1.9706,49300000.0
2008-06-24 23:55:00,1.97065,1.97095,1.97065,1.97085,12000000.0
2008-06-24 23:56:00,1.97085,1.97085,1.97085,1.97085,1000000.0
2008-06-24 23:57:00,1.97075,1.97075,1.9705,1.9707,16300000.0
2008-06-24 23:58:00,1.9707,1.9707,1.9707,1.9707,16500000.0
2008-06-24 23:59:00,1.9707,1.971,1.9705,1.971,64700000.0
2008-06-25 00:00:00,1.971,1.971,1.971,1.971,12000000.0
2008-06-25 00:01:00,1.971,1.971,1.971,1.971,23600000.0
2008-06-25 00:02:00,1.971,1.971,1.9707,1.971,83000000.0
2008-06-25 00:03:00,1.9711,1.9712,1.971,1.971,35900000.0
2008-06-25 00:04:00,1.971,1.97105,1.9708,1.9708,97400002.0
2008-06-25 00:05:00,1.9708,1.9708,1.9708,1.9708,76000000.0
2008-06-25 00:06:00,1.9708,1.9708,1.9708,1.9708,9000000.0
2008-06-25 00:07:00,1.97063,1.97089,1.97057,1.97061,139700000.0
2008-06-25 00:08:00,1.9708,1.9708,1.9708,1.9708,20000000.0
2008-06-25 00:09:00,1.9707,1.9709,1.9707,1.9709,59000001.0
2008-06-25 00:10:00,1.9708,1.9708,1.9708,1.9708,8600000.0
2008-06-25 00:11:00,1.9708,1.9708,1.9708,1.9708,35200000.0
2008-06-25 00:12:00,1.9708,1.9708,1.9708,1.9708,31400000.0
2008-06-25 00:13:00,1.9708,1.9708,1.9707,1.9708,79800000.0
2008-06-25 00:14:00,1.9708,1.9708,1.9708,1.9708,12400000.0
2008-06-25 00:15:00,1.9708,1.9708,1.9708,1.9708,30100000.0
2008-06-25 00:16:00,1.9708,1.9708,1.9708,1.9708,8600000.0
2008-06-25 00:17:00,1.9708,1.9708,1.9708,1.9708,17200000.0
2008-06-25 00:18:00,1.9708,1.9708,1.9708,1.9708,14200000.0
2008-06-25 00:19:00,1.97069,1.97084,1.97051,1.97074,52400000.0
2008-06-25 00:20:00,1.97065,1.9708,1.97065,1.9708,6300000.0
2008-06-25 00:21:00,1.9708,1.9708,1.9707,1.9707,15800000.0
2008-06-25 00:22:00,1.9707,1.9707,1.9707,1.9707,20100000.0
2008-06-25 00:23:00,1.9707,1.9707,1.9705,1.9706,29200000.0
2008-06-25 00:24:00,1.9706,1.9706,1.97035,1.97035,83600000.0
2008-06-25 00:25:00,1.9703,1.97035,1.9703,1.97035,17000000.0
2008-06-25 00:26:00,1.9704,1.97055,1.9703,1.9703,42500000.0
2008-06-25 00:27:00,1.9704,1.97044,1.97021,1.97029,61600000.0
2008-06-25 00:28:00,1.9703,1.9703,1.9703,1.9703,49100000.0
2008-06-25 00:29:00,1.9703,1.9703,1.9703,1.9703,17100000.0
2008-06-25 00:30:00,1.9703,1.9703,1.9703,1.9703,42700000.0
2008-06-25 00:31:00,1.9703,1.9703,1.9703,1.9703,5500000.0
2008-06-25 00:32:00,1.9703,1.9703,1.9703,1.9703,3300000.0
2008-06-25 00:33:00,1.9703,1.9703,1.9701,1.9702,85000000.0
2008-06-25 00:34:00,1.9702,1.9702,1.9702,1.9702,10500000.0
2008-06-25 00:35:00,1.97005,1.9702,1.97005,1.9702,15300000.0
2008-06-25 00:36:00,1.9702,1.9703,1.9702,1.9703,9100000.0
2008-06-25 00:37:00,1.9703,1.9703,1.9702,1.9702,16600000.0
2008-06-25 00:38:00,1.9702,1.9702,1.9699,1.97,79700000.0
2008-06-25 00:39:00,1.97,1.97,1.97,1.97,22800000.0
2008-06-25 00:40:00,1.97,1.9702,1.97,1.9702,111700000.0
2008-06-25 00:41:00,1.9702,1.9702,1.96985,1.96985,12200000.0
2008-06-25 00:42:00,1.96985,1.96985,1.9698,1.9698,58000000.0
2008-06-25 00:43:00,1.9698,1.9698,1.9698,1.9698,19200000.0
2008-06-25 00:44:00,1.9698,1.97,1.9698,1.9698,51100000.0
2008-06-25 00:45:00,1.9698,1.9698,1.9698,1.9698,43200000.0
2008-06-25 00:46:00,1.9698,1.9698,1.9698,1.9698,14400000.0
2008-06-25 00:47:00,1.9698,1.9698,1.9698,1.9698,33600000.0
2008-06-25 00:48:00,1.96963,1.9698,1.96951,1.96968,49700000.0
2008-06-25 00:49:00,1.9698,1.9698,1.9698,1.9698,14400000.0
2008-06-25 00:50:00,1.9698,1.96985,1.9698,1.9698,63700000.0
2008-06-25 00:51:00,1.9698,1.9698,1.9698,1.9698,14600000.0
2008-06-25 00:52:00,1.9698,1.9699,1.9698,1.9699,37200000.0
2008-06-25 00:53:00,1.9699,1.9699,1.9699,1.9699,38800000.0
2008-06-25 00:54:00,1.96981,1.96995,1.96981,1.96995,40200000.0
2008-06-25 00:55:00,1.9699,1.9699,1.9699,1.9699,4800000.0
2008-06-25 00:56:00,1.9699,1.9699,1.9699,1.9699,6700000.0
2008-06-25 00:57:00,1.9699,1.97005,1.9699,1.96995,70000000.0
2008-06-25 00:58:00,1.96995,1.97,1.96995,1.96995,10500000.0
2008-06-25 00:59:00,1.9702,1.9702,1.96995,1.97,4300000.0
2008-06-25 01:00:00,1.96995,1.97,1.96995,1.97,9500000.0
2008-06-25 01:01:00,1.97,1.97,1.97,1.97,9900000.0
2008-06-25 01:02:00,1.96995,1.97,1.96995,1.96995,3800000.0
2008-06-25 01:03:00,1.97,1.97,1.97,1.97,3300000.0
2008-06-25 01:04:00,1.96995,1.96995,1.96995,1.96995,1400000.0
2008-06-25 01:05:00,1.97001,1.97007,1.96973,1.96973,153300000.0
2008-06-25 01:06:00,1.96995,1.97,1.9699,1.9699,38600000.0
2008-06-25 01:07:00,1.9699,1.9699,1.9698,1.9699,81600000.0
2008-06-25 01:08:00,1.96971,1.97005,1.96965,1.96965,48900000.0
2008-06-25 01:09:00,1.9698,1.9698,1.9698,1.9698,13400000.0
2008-06-25 01:10:00,1.9698,1.9698,1.96975,1.96975,44300000.0
2008-06-25 01:11:00,1.96975,1.96975,1.96975,1.96975,1000000.0
2008-06-25 01:12:00,1.96975,1.96975,1.96975,1.96975,1400000.0
2008-06-25 01:13:00,1.96985,1.96985,1.96985,1.96985,1000000.0
2008-06-25 01:14:00,1.96985,1.97,1.96985,1.97,21600000.0
2008-06-25 01:15:00,1.97,1.97005,1.97,1.97005,10000000.0
2008-06-25 01:16:00,1.97,1.97005,1.97,1.97005,6000000.0
2008-06-25 01:17:00,1.9701,1.9702,1.9701,1.97015,71700000.0
2008-06-25 01:18:00,1.96997,1.97021,1.96997,1.97021,14000000.0
2008-06-25 01:19:00,1.9702,1.9704,1.97015,1.9704,90800000.0
2008-06-25 01:20:00,1.9704,1.9705,1.9704,1.9704,25000000.0
2008-06-25 01:21:00,1.9704,1.9704,1.9703,1.9703,53100000.0
2008-06-25 01:22:00,1.9703,1.9703,1.97,1.97,77900000.0
2008-06-25 01:23:00,1.97,1.97,1.96995,1.96995,11000000.0
2008-06-25 01:24:00,1.96995,1.97,1.96995,1.97,41200000.0
2008-06-25 01:25:00,1.97,1.9704,1.97,1.9702,262200000.0
2008-06-25 01:26:00,1.97,1.9703,1.97,1.9702,148100000.0
2008-06-25 01:27:00,1.9701,1.9702,1.97,1.97,140800000.0
2008-06-25 01:28:00,1.97,1.9702,1.97,1.9702,98500000.0
2008-06-25 01:29:00,1.9701,1.9701,1.9701,1.9701,5600000.0
2008-06-25 01:30:00,1.96996,1.97026,1.96996,1.97026,135300001.0
2008-06-25 01:31:00,1.9701,1.9701,1.9701,1.9701,8400000.0
2008-06-25 01:32:00,1.9701,1.9701,1.97,1.97,54600000.0
2008-06-25 01:33:00,1.97,1.9701,1.97,1.9701,51200000.0
2008-06-25 01:34:00,1.9701,1.9701,1.9701,1.9701,7600000.0
2008-06-25 01:35:00,1.97005,1.97005,1.97005,1.97005,1000000.0
2008-06-25 01:36:00,1.9701,1.9701,1.9701,1.9701,8600000.0
2008-06-25 01:37:00,1.9701,1.9702,1.9701,1.9702,15700000.0
2008-06-25 01:38:00,1.9702,1.9702,1.9702,1.9702,19100000.0
2008-06-25 01:39:00,1.97015,1.97029,1.97015,1.97018,12400000.0
2008-06-25 01:40:00,1.9702,1.97025,1.9701,1.9701,56200000.0
2008-06-25 01:41:00,1.9701,1.97025,1.9701,1.97025,37600000.0
2008-06-25 01:42:00,1.9701,1.9703,1.9701,1.9703,78100000.0
2008-06-25 01:43:00,1.97035,1.9705,1.9703,1.9703,24900000.0
2008-06-25 01:44:00,1.9703,1.9708,1.9703,1.9708,94300000.0
2008-06-25 01:45:00,1.9709,1.9709,1.9705,1.9705,85700000.0
2008-06-25 01:46:00,1.9705,1.9705,1.9705,1.9705,90000000.0
2008-06-25 01:47:00,1.9705,1.9705,1.9705,1.9705,7200000.0
2008-06-25 01:48:00,1.9705,1.9706,1.9705,1.9706,36000000.0
2008-06-25 01:49:00,1.9706,1.9706,1.9706,1.9706,3300000.0
2008-06-25 01:50:00,1.9706,1.9706,1.9706,1.9706,23600000.0
2008-06-25 01:51:00,1.97038,1.97067,1.97038,1.97067,23800000.0
2008-06-25 01:52:00,1.9706,1.9706,1.9706,1.9706,7100000.0
2008-06-25 01:53:00,1.9706,1.9706,1.9706,1.9706,1000000.0
2008-06-25 01:54:00,1.97065,1.97065,1.97065,1.97065,1000000.0
2008-06-25 01:55:00,1.97055,1.9706,1.97055,1.9706,2000000.0
2008-06-25 01:56:00,1.9706,1.9706,1.9706,1.9706,2800000.0
2008-06-25 01:57:00,1.9706,1.9706,1.9706,1.9706,1400000.0
2008-06-25 01:58:00,1.9706,1.9706,1.9706,1.9706,1400000.0
2008-06-25 01:59:00,1.9706,1.9706,1.9706,1.9706,1400000.0
2008-06-25 02:00:00,1.9706,1.9708,1.9706,1.9708,98400001.0
2008-06-25 02:01:00,1.9707,1.97087,1.97059,1.97059,18500000.0
2008-06-25 02:02:00,1.9708,1.97085,1.9708,1.97085,34500000.0
2008-06-25 02:03:00,1.9709,1.97105,1.9709,1.971,65300000.0
2008-06-25 02:04:00,1.971,1.971,1.971,1.971,11400000.0
2008-06-25 02:05:00,1.971,1.971,1.9709,1.9709,132700000.0
2008-06-25 02:06:00,1.9709,1.9709,1.9709,1.9709,3200000.0
2008-06-25 02:07:00,1.9709,1.9709,1.9709,1.9709,10100000.0
2008-06-25 02:08:00,1.9709,1.9709,1.97085,1.9709,22900000.0
2008-06-25 02:09:00,1.9709,1.97095,1.9709,1.97095,56200000.0
2008-06-25 02:10:00,1.9709,1.9709,1.9709,1.9709,10900000.0
2008-06-25 02:11:00,1.9709,1.9709,1.9709,1.9709,21000000.0
2008-06-25 02:12:00,1.9709,1.97095,1.9709,1.97095,14400000.0
2008-06-25 02:13:00,1.9709,1.971,1.9709,1.9709,72200000.0
2008-06-25 02:14:00,1.97078,1.97101,1.97069,1.97101,71600000.0
2008-06-25 02:15:00,1.9709,1.97092,1.97056,1.97056,78000000.0
2008-06-25 02:16:00,1.9709,1.9709,1.97085,1.9709,53600000.0
2008-06-25 02:17:00,1.9709,1.9709,1.9709,1.9709,32500000.0
2008-06-25 02:18:00,1.9709,1.9709,1.9709,1.9709,6100000.0
2008-06-25 02:19:00,1.9709,1.9709,1.9709,1.9709,3200000.0
2008-06-25 02:20:00,1.9709,1.9709,1.97085,1.97085,27100000.0
2008-06-25 02:21:00,1.97076,1.9708,1.97057,1.9706,14400000.0
2008-06-25 02:22:00,1.97067,1.97086,1.97044,1.97067,59900000.0
2008-06-25 02:23:00,1.97064,1.97082,1.97047,1.97047,47500000.0
2008-06-25 02:24:00,1.97061,1.97084,1.9706,1.97084,24600000.0
2008-06-25 02:25:00,1.97085,1.97085,1.9708,1.9708,14400000.0
2008-06-25 02:26:00,1.9708,1.9709,1.9706,1.9706,47600000.0
2008-06-25 02:27:00,1.97065,1.97065,1.97065,1.97065,11200000.0
2008-06-25 02:28:00,1.97065,1.97065,1.97065,1.97065,19600000.0
2008-06-25 02:29:00,1.97065,1.97065,1.9706,1.9706,16800000.0
2008-06-25 02:30:00,1.97065,1.97065,1.97045,1.97045,47800000.0
2008-06-25 02:31:00,1.9704,1.9704,1.97035,1.97035,9900000.0
2008-06-25 02:32:00,1.97045,1.97045,1.97035,1.97035,12600000.0
2008-06-25 02:33:00,1.97016,1.97044,1.97016,1.97035,138300000.0
2008-06-25 02:34:00,1.9703,1.9703,1.9703,1.9703,13900000.0
2008-06-25 02:35:00,1.97041,1.97041,1.97014,1.97022,38000000.0
2008-06-25 02:36:00,1.9703,1.9703,1.9703,1.9703,39900000.0
2008-06-25 02:37:00,1.9703,1.9703,1.9701,1.9701,42100000.0
2008-06-25 02:38:00,1.9701,1.9701,1.9701,1.9701,13900000.0
2008-06-25 02:39:00,1.9701,1.9701,1.9701,1.9701,13400000.0
2008-06-25 02:40:00,1.9701,1.9702,1.9701,1.9702,11600000.0
2008-06-25 02:41:00,1.9702,1.9702,1.9701,1.9702,8700000.0
2008-06-25 02:42:00,1.9702,1.9702,1.9702,1.9702,6000000.0
2008-06-25 02:43:00,1.9702,1.9702,1.9702,1.9702,4900000.0
2008-06-25 02:44:00,1.9702,1.9702,1.9702,1.9702,2900000.0
2008-06-25 02:45:00,1.9702,1.9702,1.9702,1.9702,2900000.0
2008-06-25 02:46:00,1.97005,1.97016,1.96984,1.97016,31300000.0
2008-06-25 02:47:00,1.9702,1.9702,1.9702,1.9702,2000000.0
2008-06-25 02:48:00,1.9702,1.9702,1.96995,1.9701,60400000.0
2008-06-25 02:49:00,1.9701,1.9701,1.9701,1.9701,3000000.0
2008-06-25 02:50:00,1.9701,1.9701,1.9701,1.9701,1000000.0
2008-06-25 02:51:00,1.9701,1.97035,1.9701,1.9702,117500000.0
2008-06-25 02:52:00,1.97025,1.97035,1.97025,1.97035,12300000.0
2008-06-25 02:53:00,1.9704,1.9704,1.9704,1.9704,15500000.0
2008-06-25 02:54:00,1.9704,1.9705,1.9704,1.9704,22000000.0
2008-06-25 02:55:00,1.9704,1.9704,1.9703,1.9704,53300000.0
2008-06-25 02:56:00,1.9704,1.9704,1.97,1.9701,28800000.0
2008-06-25 02:57:00,1.9701,1.9701,1.97005,1.97005,6000000.0
2008-06-25 02:58:00,1.97005,1.9701,1.97,1.97,13600000.0
2008-06-25 02:59:00,1.97,1.97,1.97,1.97,4300000.0
2008-06-25 03:00:00,1.97,1.9701,1.96995,1.9701,67600000.0
2008-06-25 03:01:00,1.9701,1.9702,1.9701,1.9701,19200000.0
2008-06-25 03:02:00,1.9701,1.9701,1.9701,1.9701,20000000.0
2008-06-25 03:03:00,1.96973,1.97007,1.96971,1.97,23900000.0
2008-06-25 03:04:00,1.9701,1.97025,1.9701,1.97025,47900000.0
2008-06-25 03:05:00,1.96994,1.97022,1.96993,1.96993,15000000.0
2008-06-25 03:06:00,1.97025,1.97025,1.97025,1.97025,5000000.0
2008-06-25 03:07:00,1.9702,1.97025,1.9702,1.97025,12400000.0
2008-06-25 03:08:00,1.97007,1.97007,1.96978,1.96986,28900000.0
2008-06-25 03:09:00,1.9702,1.9702,1.96998,1.97017,67400000.0
2008-06-25 03:10:00,1.97025,1.97025,1.97025,1.97025,2000000.0
2008-06-25 03:11:00,1.97025,1.97035,1.97025,1.9703,18700000.0
2008-06-25 03:12:00,1.9703,1.9704,1.9703,1.9704,20900000.0
2008-06-25 03:13:00,1.9704,1.9704,1.9704,1.9704,3000000.0
2008-06-25 03:14:00,1.9704,1.9704,1.9704,1.9704,1000000.0
2008-06-25 03:15:00,1.97035,1.97035,1.97035,1.97035,4000000.0
2008-06-25 03:16:00,1.97006,1.97025,1.97001,1.97025,21900000.0
2008-06-25 03:17:00,1.97035,1.97035,1.97035,1.97035,1000000.0
2008-06-25 03:18:00,1.97025,1.97035,1.96995,1.96995,35899999.0
2008-06-25 03:19:00,1.97015,1.97025,1.96985,1.97015,75200000.0
2008-06-25 03:20:00,1.9701,1.97035,1.9701,1.9703,75100000.0
2008-06-25 03:21:00,1.9703,1.9703,1.9703,1.9703,7900000.0
2008-06-25 03:22:00,1.97013,1.97023,1.96989,1.97014,68500000.0
2008-06-25 03:23:00,1.9703,1.9703,1.9703,1.9703,3000000.0
2008-06-25 03:24:00,1.9703,1.97035,1.9703,1.97035,69500000.0
2008-06-25 03:25:00,1.9704,1.9706,1.9704,1.9706,65000000.0
2008-06-25 03:26:00,1.97054,1.97054,1.97015,1.97033,103500000.0
2008-06-25 03:27:00,1.9705,1.971,1.9705,1.971,66400000.0
2008-06-25 03:28:00,1.97105,1.9711,1.9708,1.9709,102099999.0
2008-06-25 03:29:00,1.9708,1.9708,1.9708,1.9708,12600000.0
2008-06-25 03:30:00,1.9708,1.9708,1.9708,1.9708,18400000.0
2008-06-25 03:31:00,1.9708,1.9708,1.9708,1.9708,15900000.0
2008-06-25 03:32:00,1.9708,1.9708,1.9708,1.9708,28400000.0
2008-06-25 03:33:00,1.9708,1.9709,1.9708,1.9708,82300001.0
2008-06-25 03:34:00,1.9708,1.9709,1.9708,1.9709,46200000.0
2008-06-25 03:35:00,1.9709,1.9709,1.9705,1.97055,45600000.0
2008-06-25 03:36:00,1.9706,1.97075,1.9706,1.97065,61200000.0
2008-06-25 03:37:00,1.97075,1.97075,1.97075,1.97075,2800000.0
2008-06-25 03:38:00,1.97075,1.9709,1.97075,1.9708,29600000.0
2008-06-25 03:39:00,1.9708,1.9708,1.9707,1.9708,80600000.0
2008-06-25 03:40:00,1.9707,1.97075,1.9707,1.97075,30400000.0
2008-06-25 03:41:00,1.9707,1.9707,1.9706,1.9706,64800000.0
2008-06-25 03:42:00,1.97065,1.97065,1.97065,1.97065,5600000.0
2008-06-25 03:43:00,1.97075,1.9709,1.9707,1.9707,43900000.0
2008-06-25 03:44:00,1.9707,1.97075,1.9707,1.97075,31200000.0
2008-06-25 03:45:00,1.97075,1.97075,1.97045,1.97045,67400000.0
2008-06-25 03:46:00,1.97055,1.97065,1.97055,1.97065,44300000.0
2008-06-25 03:47:00,1.97065,1.97065,1.97065,1.97065,2800000.0
2008-06-25 03:48:00,1.97065,1.97065,1.9706,1.9706,58600000.0
2008-06-25 03:49:00,1.9706,1.9706,1.9706,1.9706,6300000.0
2008-06-25 03:50:00,1.9706,1.97085,1.9706,1.97065,155500001.0
2008-06-25 03:51:00,1.97065,1.97065,1.97065,1.97065,16800000.0
2008-06-25 03:52:00,1.97065,1.97065,1.97065,1.97065,8400000.0
2008-06-25 03:53:00,1.97065,1.97075,1.9706,1.97075,54300000.0
2008-06-25 03:54:00,1.97075,1.97075,1.97075,1.97075,2800000.0
2008-06-25 03:55:00,1.97075,1.9708,1.97075,1.9708,48500000.0
2008-06-25 03:56:00,1.97066,1.97078,1.97044,1.97078,39800000.0
2008-06-25 03:57:00,1.9708,1.9708,1.9708,1.9708,3800000.0
2008-06-25 03:58:00,1.9708,1.9708,1.9708,1.9708,1000000.0
2008-06-25 03:59:00,1.97079,1.97082,1.97058,1.97059,15600000.0
2008-06-25 04:00:00,1.97082,1.97082,1.97035,1.97066,21800000.0
2008-06-25 04:01:00,1.9708,1.9708,1.9708,1.9708,3300000.0
2008-06-25 04:02:00,1.9708,1.9708,1.97032,1.97068,17700000.0
2008-06-25 04:03:00,1.9708,1.9708,1.9708,1.9708,3300000.0
2008-06-25 04:04:00,1.9708,1.9708,1.9708,1.9708,77800000.0
2008-06-25 04:05:00,1.9708,1.9708,1.97055,1.97055,36200000.0
2008-06-25 04:06:00,1.97065,1.97075,1.97065,1.97075,14000000.0
2008-06-25 04:07:00,1.9707,1.9707,1.97065,1.9707,25600000.0
2008-06-25 04:08:00,1.97075,1.97075,1.97075,1.97075,11200000.0
2008-06-25 04:09:00,1.97057,1.97086,1.97039,1.97086,40300001.0
2008-06-25 04:10:00,1.97075,1.97085,1.97075,1.97085,22000000.0
2008-06-25 04:11:00,1.97085,1.971,1.9708,1.9708,23000000.0
2008-06-25 04:12:00,1.9708,1.97085,1.97075,1.97075,13400000.0
2008-06-25 04:13:00,1.97075,1.97085,1.97075,1.97085,3000000.0
2008-06-25 04:14:00,1.97085,1.97095,1.97085,1.97085,12000000.0
2008-06-25 04:15:00,1.9708,1.9709,1.9708,1.9709,78900001.0
2008-06-25 04:16:00,1.9709,1.9709,1.97085,1.9709,42600000.0
2008-06-25 04:17:00,1.9709,1.971,1.9709,1.9709,71000000.0
2008-06-25 04:18:00,1.9711,1.9711,1.9709,1.971,158500000.0
2008-06-25 04:19:00,1.971,1.9711,1.971,1.971,5300000.0
2008-06-25 04:20:00,1.971,1.9712,1.9709,1.97115,92000000.0
2008-06-25 04:21:00,1.971,1.97115,1.971,1.9711,30000001.0
2008-06-25 04:22:00,1.9711,1.9711,1.9711,1.9711,2000000.0
2008-06-25 04:23:00,1.9711,1.9711,1.97095,1.9711,18900000.0
2008-06-25 04:24:00,1.9711,1.97115,1.971,1.97105,14300000.0
2008-06-25 04:25:00,1.97105,1.97105,1.9709,1.9709,54300000.0
2008-06-25 04:26:00,1.9709,1.9709,1.9709,1.9709,35300000.0
2008-06-25 04:27:00,1.9709,1.9711,1.9709,1.971,36500000.0
2008-06-25 04:28:00,1.971,1.971,1.971,1.971,10900000.0
2008-06-25 04:29:00,1.971,1.97105,1.9708,1.97085,33600000.0
2008-06-25 04:30:00,1.97085,1.97095,1.9708,1.9708,27500000.0
2008-06-25 04:31:00,1.97063,1.97066,1.97048,1.9706,27900000.0
2008-06-25 04:32:00,1.9708,1.9709,1.9708,1.9709,8600000.0
2008-06-25 04:33:00,1.9708,1.9708,1.9708,1.9708,7200000.0
2008-06-25 04:34:00,1.9709,1.9709,1.9709,1.9709,3000000.0
2008-06-25 04:35:00,1.9708,1.9708,1.9708,1.9708,19800000.0
2008-06-25 04:36:00,1.971,1.971,1.9709,1.97095,70200000.0
2008-06-25 04:37:00,1.971,1.971,1.9709,1.9709,48500000.0
2008-06-25 04:38:00,1.9709,1.9709,1.9709,1.9709,3300000.0
2008-06-25 04:39:00,1.9709,1.9709,1.9708,1.9708,101000000.0
2008-06-25 04:40:00,1.9708,1.9708,1.97075,1.97075,43300000.0
2008-06-25 04:41:00,1.97075,1.9708,1.97075,1.97075,54400000.0
2008-06-25 04:42:00,1.97075,1.97075,1.97075,1.97075,24000000.0
2008-06-25 04:43:00,1.97075,1.97075,1.9707,1.9707,42500000.0
2008-06-25 04:44:00,1.9707,1.97075,1.9707,1.9707,155100000.0
2008-06-25 04:45:00,1.97075,1.97075,1.9707,1.9707,95200000.0
2008-06-25 04:46:00,1.9707,1.9708,1.97065,1.97065,57500000.0
2008-06-25 04:47:00,1.97065,1.9707,1.9705,1.9705,91400000.0
2008-06-25 04:48:00,1.9705,1.9705,1.9703,1.9703,66000000.0
2008-06-25 04:49:00,1.9703,1.9704,1.9703,1.9703,42800000.0
2008-06-25 04:50:00,1.9703,1.9703,1.9703,1.9703,6200000.0
2008-06-25 04:51:00,1.9703,1.9703,1.9703,1.9703,6200000.0
2008-06-25 04:52:00,1.9703,1.9703,1.9703,1.9703,1000000.0
2008-06-25 04:53:00,1.9703,1.97075,1.9703,1.97075,52400000.0
2008-06-25 04:54:00,1.97075,1.97075,1.97065,1.97065,55700000.0
2008-06-25 04:55:00,1.97065,1.97065,1.97035,1.97035,15700000.0
2008-06-25 04:56:00,1.97045,1.9705,1.97045,1.9705,44400000.0
2008-06-25 04:57:00,1.9705,1.9706,1.9705,1.9706,31500000.0
2008-06-25 04:58:00,1.9706,1.9708,1.9706,1.9708,324900000.0
2008-06-25 04:59:00,1.9708,1.9709,1.9707,1.9709,292099999.0
2008-06-25 05:00:00,1.9709,1.9709,1.97075,1.97075,157900000.0
2008-06-25 05:01:00,1.97065,1.9708,1.97065,1.9708,117200000.0
2008-06-25 05:02:00,1.9708,1.9708,1.9708,1.9708,7100000.0
2008-06-25 05:03:00,1.9708,1.9708,1.9708,1.9708,10900000.0
2008-06-25 05:04:00,1.9708,1.9708,1.9708,1.9708,6600000.0
2008-06-25 05:05:00,1.9708,1.9708,1.9708,1.9708,7100000.0
2008-06-25 05:06:00,1.9708,1.9709,1.9708,1.9708,9100000.0
2008-06-25 05:07:00,1.9708,1.9708,1.97065,1.97065,25100000.0
2008-06-25 05:08:00,1.97065,1.97065,1.97065,1.97065,2800000.0
2008-06-25 05:09:00,1.97065,1.97065,1.9706,1.9706,28500000.0
2008-06-25 05:10:00,1.97034,1.9706,1.97016,1.9706,32500000.0
2008-06-25 05:11:00,1.9706,1.9706,1.9706,1.9706,15200000.0
2008-06-25 05:12:00,1.9706,1.97065,1.9706,1.9706,216099998.0
2008-06-25 05:13:00,1.9706,1.9706,1.9706,1.9706,17900000.0
2008-06-25 05:14:00,1.9706,1.9706,1.9706,1.9706,14900000.0
2008-06-25 05:15:00,1.9706,1.9706,1.9706,1.9706,27500000.0
2008-06-25 05:16:00,1.9706,1.9706,1.9706,1.9706,12800000.0
2008-06-25 05:17:00,1.9706,1.9706,1.9706,1.9706,6600000.0
2008-06-25 05:18:00,1.9706,1.9706,1.9706,1.9706,6600000.0
2008-06-25 05:19:00,1.97019,1.97061,1.97019,1.97058,45900000.0
2008-06-25 05:20:00,1.9706,1.9706,1.9706,1.9706,6600000.0
2008-06-25 05:21:00,1.9706,1.9706,1.9705,1.9705,15900000.0
2008-06-25 05:22:00,1.9705,1.9705,1.9705,1.9705,8700000.0
2008-06-25 05:23:00,1.9705,1.9705,1.9703,1.9703,55000000.0
2008-06-25 05:24:00,1.97035,1.9704,1.97035,1.9704,21700000.0
2008-06-25 05:25:00,1.9704,1.9704,1.9703,1.9703,16900000.0
2008-06-25 05:26:00,1.97004,1.97029,1.97004,1.97021,82400000.0
2008-06-25 05:27:00,1.9703,1.9703,1.9703,1.9703,6200000.0
2008-06-25 05:28:00,1.9703,1.9703,1.9703,1.9703,1000000.0
2008-06-25 05:29:00,1.97017,1.97036,1.97008,1.97036,59100000.0
2008-06-25 05:30:00,1.97035,1.9704,1.97035,1.9704,20300000.0
2008-06-25 05:31:00,1.9704,1.97045,1.9704,1.9704,93200000.0
2008-06-25 05:32:00,1.97023,1.97042,1.97023,1.97033,60100000.0
2008-06-25 05:33:00,1.9704,1.9704,1.97035,1.97035,11500000.0
2008-06-25 05:34:00,1.97035,1.97035,1.9701,1.9701,41100000.0
2008-06-25 05:35:00,1.9701,1.9701,1.9701,1.9701,4000000.0
2008-06-25 05:36:00,1.9701,1.9702,1.9701,1.9702,22800000.0
2008-06-25 05:37:00,1.9702,1.97025,1.9702,1.97025,31400000.0
2008-06-25 05:38:00,1.9703,1.97035,1.97025,1.97025,23000000.0
2008-06-25 05:39:00,1.97012,1.97035,1.97001,1.97035,95100000.0
2008-06-25 05:40:00,1.9702,1.9702,1.9702,1.9702,44100000.0
2008-06-25 05:41:00,1.97022,1.97028,1.97004,1.97008,9600000.0
2008-06-25 05:42:00,1.9702,1.9702,1.9702,1.9702,70400000.0
2008-06-25 05:43:00,1.9702,1.9702,1.9702,1.9702,45000000.0
2008-06-25 05:44:00,1.9702,1.9702,1.9702,1.9702,28000000.0
2008-06-25 05:45:00,1.9702,1.97025,1.9702,1.97025,114000000.0
2008-06-25 05:46:00,1.97045,1.9705,1.97025,1.97025,76500000.0
2008-06-25 05:47:00,1.97025,1.97025,1.9702,1.9702,16000000.0
2008-06-25 05:48:00,1.9702,1.9702,1.96985,1.96985,7400000.0
2008-06-25 05:49:00,1.9701,1.9702,1.9701,1.9702,7000000.0
2008-06-25 05:50:00,1.9702,1.9703,1.9702,1.9703,6800000.0
2008-06-25 05:51:00,1.9701,1.97038,1.97,1.97038,89000000.0
2008-06-25 05:52:00,1.9703,1.9704,1.9703,1.9704,31200000.0
2008-06-25 05:53:00,1.97022,1.97035,1.97015,1.97029,31900000.0
2008-06-25 05:54:00,1.9704,1.9704,1.9703,1.97035,28700000.0
2008-06-25 05:55:00,1.97035,1.9705,1.97035,1.9705,64100000.0
2008-06-25 05:56:00,1.9705,1.97055,1.9705,1.97055,50500000.0
2008-06-25 05:57:00,1.97045,1.97045,1.97045,1.97045,89500000.0
2008-06-25 05:58:00,1.9705,1.9705,1.9705,1.9705,9900000.0
2008-06-25 05:59:00,1.9705,1.9705,1.9705,1.9705,16900000.0
2008-06-25 06:00:00,1.9705,1.9705,1.9705,1.9705,12000000.0
2008-06-25 06:01:00,1.9705,1.9706,1.9705,1.9706,36200000.0
2008-06-25 06:02:00,1.9706,1.97065,1.9706,1.97065,31700000.0
2008-06-25 06:03:00,1.9705,1.97064,1.97044,1.97044,23800000.0
2008-06-25 06:04:00,1.97065,1.97065,1.97022,1.97043,72700000.0
2008-06-25 06:05:00,1.97065,1.97075,1.97065,1.9707,30800000.0
2008-06-25 06:06:00,1.9707,1.9707,1.9707,1.9707,6600000.0
2008-06-25 06:07:00,1.97071,1.97071,1.97037,1.97037,27800000.0
2008-06-25 06:08:00,1.9707,1.9708,1.9707,1.9708,7300000.0
2008-06-25 06:09:00,1.9708,1.9708,1.97065,1.9707,12000000.0
2008-06-25 06:10:00,1.9707,1.9707,1.97065,1.97065,3000000.0
2008-06-25 06:11:00,1.97065,1.9708,1.97065,1.9707,126500000.0
2008-06-25 06:12:00,1.9707,1.9707,1.9707,1.9707,27600000.0
2008-06-25 06:13:00,1.9707,1.9707,1.97065,1.9707,118500000.0
2008-06-25 06:14:00,1.9707,1.9707,1.97065,1.97065,21100000.0
2008-06-25 06:15:00,1.97065,1.97065,1.97065,1.97065,2000000.0
2008-06-25 06:16:00,1.9706,1.9706,1.97045,1.97055,79500000.0
2008-06-25 06:17:00,1.97053,1.97062,1.97039,1.97039,30000000.0
2008-06-25 06:18:00,1.9705,1.9705,1.9705,1.9705,16299999.0
2008-06-25 06:19:00,1.97055,1.97055,1.97055,1.97055,11200000.0
2008-06-25 06:20:00,1.9705,1.9705,1.97035,1.97045,54700000.0
2008-06-25 06:21:00,1.9704,1.9704,1.97035,1.97035,18300000.0
2008-06-25 06:22:00,1.9703,1.9705,1.9703,1.9705,157499997.0
2008-06-25 06:23:00,1.97055,1.9706,1.97055,1.9706,31200000.0
2008-06-25 06:24:00,1.9706,1.9706,1.9705,1.9705,18900000.0
2008-06-25 06:25:00,1.9705,1.9705,1.9705,1.9705,18900000.0
2008-06-25 06:26:00,1.9705,1.9705,1.97045,1.97045,26500000.0
2008-06-25 06:27:00,1.97045,1.97045,1.97035,1.9704,73400000.0
2008-06-25 06:28:00,1.9704,1.97045,1.9704,1.9704,123500000.0
2008-06-25 06:29:00,1.9704,1.9705,1.97035,1.9704,104100000.0
2008-06-25 06:30:00,1.9704,1.9704,1.9704,1.9704,26100000.0
2008-06-25 06:31:00,1.9704,1.9704,1.9697,1.97005,153300000.0
2008-06-25 06:32:00,1.97005,1.97005,1.9697,1.97,42300000.0
2008-06-25 06:33:00,1.97,1.97015,1.9696,1.9698,299900001.0
2008-06-25 06:34:00,1.9699,1.9699,1.9698,1.9698,17600000.0
2008-06-25 06:35:00,1.9698,1.97,1.9698,1.97,32500000.0
2008-06-25 06:36:00,1.97,1.97,1.97,1.97,17400000.0
2008-06-25 06:37:00,1.97,1.97,1.97,1.97,23800000.0
2008-06-25 06:38:00,1.97,1.97005,1.97,1.97,10900000.0
2008-06-25 06:39:00,1.97,1.9701,1.97,1.97,11900000.0
2008-06-25 06:40:00,1.96974,1.96999,1.96964,1.96964,78800000.0
2008-06-25 06:41:00,1.97,1.97,1.96995,1.97,14800000.0
2008-06-25 06:42:00,1.97,1.9701,1.97,1.97,125300000.0
2008-06-25 06:43:00,1.97,1.97,1.96995,1.96995,23500000.0
2008-06-25 06:44:00,1.96995,1.97005,1.96995,1.97,93800000.0
2008-06-25 06:45:00,1.97,1.97005,1.97,1.97,47200000.0
2008-06-25 06:46:00,1.97,1.97,1.97,1.97,17400000.0
2008-06-25 06:47:00,1.97,1.97,1.97,1.97,18600000.0
2008-06-25 06:48:00,1.97,1.97,1.96995,1.96995,28200000.0
2008-06-25 06:49:00,1.96986,1.96991,1.96972,1.96972,297600000.0
2008-06-25 06:50:00,1.96995,1.96995,1.9698,1.9698,56400000.0
2008-06-25 06:51:00,1.9698,1.9698,1.9697,1.9697,47100000.0
2008-06-25 06:52:00,1.9697,1.9697,1.96965,1.96965,34700000.0
2008-06-25 06:53:00,1.96965,1.9697,1.96965,1.9697,36100000.0
2008-06-25 06:54:00,1.9697,1.9697,1.9697,1.9697,5200000.0
2008-06-25 06:55:00,1.9697,1.9697,1.96955,1.96955,19000000.0
2008-06-25 06:56:00,1.9696,1.9696,1.96955,1.96955,14000000.0
2008-06-25 06:57:00,1.96955,1.96955,1.9695,1.9695,47400000.0
2008-06-25 06:58:00,1.9695,1.9699,1.9695,1.9696,188200000.0
2008-06-25 06:59:00,1.9695,1.9696,1.96925,1.96925,170100000.0
2008-06-25 07:00:00,1.9693,1.9696,1.9693,1.96955,70100001.0
2008-06-25 07:01:00,1.9696,1.9697,1.9691,1.9695,110100000.0
2008-06-25 07:02:00,1.96955,1.96955,1.9695,1.96955,39300000.0
2008-06-25 07:03:00,1.96955,1.9697,1.96955,1.9696,33000000.0
2008-06-25 07:04:00,1.9697,1.9697,1.9696,1.9697,125699998.0
2008-06-25 07:05:00,1.9696,1.9696,1.9696,1.9696,40099999.0
2008-06-25 07:06:00,1.96948,1.96971,1.96924,1.96971,50300000.0
2008-06-25 07:07:00,1.9696,1.9698,1.9696,1.9696,42200000.0
2008-06-25 07:08:00,1.96944,1.96972,1.96938,1.96972,60600000.0
2008-06-25 07:09:00,1.9696,1.96995,1.9696,1.9699,97200000.0
2008-06-25 07:10:00,1.96968,1.96979,1.96943,1.96966,455200004.0
2008-06-25 07:11:00,1.9699,1.9699,1.9699,1.9699,3300000.0
2008-06-25 07:12:00,1.9699,1.9699,1.96985,1.9699,3000000.0
2008-06-25 07:13:00,1.9699,1.9699,1.96985,1.96985,10000000.0
2008-06-25 07:14:00,1.96958,1.96978,1.96956,1.96969,278500000.0
2008-06-25 07:15:00,1.9697,1.96987,1.96964,1.96971,458000001.0
2008-06-25 07:16:00,1.96985,1.96985,1.9698,1.9698,28200000.0
2008-06-25 07:17:00,1.96962,1.96978,1.9694,1.9694,581800000.0
2008-06-25 07:18:00,1.9698,1.9698,1.9698,1.9698,36900000.0
2008-06-25 07:19:00,1.9698,1.9698,1.9698,1.9698,3800000.0
2008-06-25 07:20:00,1.9698,1.9698,1.9698,1.9698,3300000.0
2008-06-25 07:21:00,1.96948,1.96968,1.96939,1.96939,355300000.0
2008-06-25 07:22:00,1.96948,1.96971,1.96923,1.96971,518500000.0
2008-06-25 07:23:00,1.9701,1.9701,1.9698,1.9699,62000000.0
2008-06-25 07:24:00,1.96985,1.96985,1.9698,1.9698,87500000.0
2008-06-25 07:25:00,1.9698,1.9698,1.9698,1.9698,23200000.0
2008-06-25 07:26:00,1.9698,1.9698,1.9698,1.9698,77400000.0
2008-06-25 07:27:00,1.9698,1.9698,1.9698,1.9698,6700000.0
2008-06-25 07:28:00,1.9701,1.97015,1.9701,1.97015,151899998.0
2008-06-25 07:29:00,1.97015,1.9703,1.9701,1.97015,134200000.0
2008-06-25 07:30:00,1.9702,1.9702,1.9701,1.9701,91900000.0
2008-06-25 07:31:00,1.9701,1.9701,1.9701,1.9701,66800000.0
2008-06-25 07:32:00,1.9701,1.9702,1.9701,1.9702,13400000.0
2008-06-25 07:33:00,1.9702,1.97025,1.97015,1.97015,9000000.0
2008-06-25 07:34:00,1.97015,1.9703,1.97015,1.9703,93600000.0
2008-06-25 07:35:00,1.9702,1.97045,1.9702,1.97045,84000000.0
2008-06-25 07:36:00,1.97045,1.97045,1.9703,1.9703,76700000.0
2008-06-25 07:37:00,1.9703,1.9703,1.9703,1.9703,8000000.0
2008-06-25 07:38:00,1.9703,1.9703,1.9703,1.9703,18900000.0
2008-06-25 07:39:00,1.9703,1.9703,1.97015,1.97015,67300000.0
2008-06-25 07:40:00,1.97015,1.97015,1.96975,1.9701,65000000.0
2008-06-25 07:41:00,1.9701,1.9701,1.96975,1.9699,29200000.0
2008-06-25 07:42:00,1.9699,1.97,1.96985,1.96985,21000000.0
2008-06-25 07:43:00,1.96985,1.96985,1.96975,1.9698,50900000.0
2008-06-25 07:44:00,1.9698,1.9698,1.96945,1.9696,97800000.0
2008-06-25 07:45:00,1.9696,1.9696,1.9696,1.9696,60400000.0
2008-06-25 07:46:00,1.9696,1.9697,1.9695,1.9697,349500001.0
2008-06-25 07:47:00,1.9697,1.9699,1.9697,1.9699,216800000.0
2008-06-25 07:48:00,1.9699,1.9699,1.9699,1.9699,11600000.0
2008-06-25 07:49:00,1.9699,1.9699,1.9696,1.9696,100100000.0
2008-06-25 07:50:00,1.9698,1.9698,1.9696,1.9696,20400000.0
2008-06-25 07:51:00,1.9696,1.9696,1.9696,1.9696,31300000.0
2008-06-25 07:52:00,1.9696,1.9697,1.9696,1.9697,11600000.0
2008-06-25 07:53:00,1.9696,1.9697,1.9696,1.9697,31600000.0
2008-06-25 07:54:00,1.9697,1.9697,1.9696,1.9696,22700000.0
2008-06-25 07:55:00,1.9696,1.9696,1.9696,1.9696,53600000.0
2008-06-25 07:56:00,1.9696,1.9698,1.9696,1.9698,66600000.0
2008-06-25 07:57:00,1.9698,1.9698,1.9697,1.9697,9600000.0
2008-06-25 07:58:00,1.9694,1.9698,1.96936,1.9698,225700000.0
2008-06-25 07:59:00,1.9697,1.9698,1.9694,1.9694,44100000.0
2008-06-25 08:00:00,1.9695,1.97,1.96945,1.96955,58520000.0
2008-06-25 08:01:00,1.96955,1.96955,1.96925,1.96925,136800000.0
2008-06-25 08:02:00,1.96925,1.9693,1.9691,1.9692,169200000.0
2008-06-25 08:03:00,1.9692,1.9692,1.96865,1.969,367000000.0
2008-06-25 08:04:00,1.969,1.9692,1.96875,1.96885,341700000.0
2008-06-25 08:05:00,1.96885,1.96895,1.9686,1.96875,210200000.0
2008-06-25 08:06:00,1.96875,1.96875,1.96855,1.96855,21000000.0
2008-06-25 08:07:00,1.96845,1.9685,1.96795,1.968,195300000.0
2008-06-25 08:08:00,1.968,1.968,1.96755,1.9676,233400000.0
2008-06-25 08:09:00,1.9676,1.9677,1.96705,1.9675,164900000.0
2008-06-25 08:10:00,1.9675,1.9677,1.9674,1.9676,163500000.0
2008-06-25 08:11:00,1.9676,1.9676,1.96745,1.96755,131900000.0
2008-06-25 08:12:00,1.96755,1.968,1.96755,1.9677,194400000.0
2008-06-25 08:13:00,1.9677,1.9678,1.96765,1.9677,126700000.0
2008-06-25 08:14:00,1.9678,1.9678,1.9676,1.9676,84400000.0
2008-06-25 08:15:00,1.9676,1.9679,1.96735,1.9679,123200000.0
2008-06-25 08:16:00,1.96795,1.968,1.9676,1.9676,111600000.0
2008-06-25 08:17:00,1.9676,1.9679,1.9676,1.96785,75100000.0
2008-06-25 08:18:00,1.96785,1.9682,1.96785,1.9682,133200000.0
2008-06-25 08:19:00,1.96825,1.96825,1.9681,1.9681,56900000.0
2008-06-25 08:20:00,1.9681,1.9681,1.9681,1.9681,47500000.0
2008-06-25 08:21:00,1.9681,1.9681,1.968,1.968,131100000.0
2008-06-25 08:22:00,1.968,1.9681,1.9678,1.9679,132300000.0
2008-06-25 08:23:00,1.9679,1.9679,1.96775,1.9678,79700000.0
2008-06-25 08:24:00,1.9679,1.968,1.9678,1.968,97900000.0
2008-06-25 08:25:00,1.968,1.96805,1.9678,1.9678,141300000.0
2008-06-25 08:26:00,1.96785,1.9679,1.9678,1.9679,58800000.0
2008-06-25 08:27:00,1.9679,1.96805,1.9678,1.96795,203100000.0
2008-06-25 08:28:00,1.96795,1.9683,1.9679,1.96805,129200000.0
2008-06-25 08:29:00,1.96805,1.9681,1.968,1.9681,143300000.0
2008-06-25 08:30:00,1.9681,1.9681,1.96795,1.96795,43700000.0
2008-06-25 08:31:00,1.96795,1.96795,1.96785,1.96785,75700000.0
2008-06-25 08:32:00,1.96785,1.968,1.9678,1.968,180800000.0
2008-06-25 08:33:00,1.96805,1.96805,1.96785,1.96785,127700000.0
2008-06-25 08:34:00,1.9679,1.96805,1.9678,1.968,75800000.0
2008-06-25 08:35:00,1.968,1.96815,1.9679,1.968,129500000.0
2008-06-25 08:36:00,1.968,1.9681,1.968,1.9681,163300000.0
2008-06-25 08:37:00,1.9681,1.96815,1.96805,1.96815,82100000.0
2008-06-25 08:38:00,1.96815,1.9687,1.9681,1.96855,245000000.0
2008-06-25 08:39:00,1.9685,1.9688,1.9685,1.9686,150100000.0
2008-06-25 08:40:00,1.9686,1.96885,1.9686,1.9688,136100000.0
2008-06-25 08:41:00,1.96885,1.96925,1.9688,1.9688,171200000.0
2008-06-25 08:42:00,1.9688,1.96885,1.9687,1.96885,62400000.0
2008-06-25 08:43:00,1.9689,1.969,1.9686,1.9686,320700000.0
2008-06-25 08:44:00,1.9686,1.96865,1.96765,1.96775,235600000.0
2008-06-25 08:45:00,1.96775,1.96775,1.9675,1.9676,352700000.0
2008-06-25 08:46:00,1.9676,1.9677,1.9676,1.9676,238000000.0
2008-06-25 08:47:00,1.9676,1.9677,1.9676,1.9676,96300000.0
2008-06-25 08:48:00,1.9676,1.9677,1.96745,1.9676,261800000.0
2008-06-25 08:49:00,1.9676,1.9677,1.9674,1.9676,327500000.0
2008-06-25 08:50:00,1.9676,1.9677,1.9674,1.9676,331200000.0
2008-06-25 08:51:00,1.9676,1.96775,1.9676,1.9677,228700000.0
2008-06-25 08:52:00,1.9677,1.9677,1.9676,1.9676,95900000.0
2008-06-25 08:53:00,1.9676,1.9676,1.9676,1.9676,86400000.0
2008-06-25 08:54:00,1.9676,1.9676,1.9673,1.96745,165600000.0
2008-06-25 08:55:00,1.9674,1.9674,1.9666,1.96665,655100000.0
2008-06-25 08:56:00,1.96665,1.96675,1.9664,1.96645,476900000.0
2008-06-25 08:57:00,1.96645,1.96655,1.9662,1.9665,398099999.0
2008-06-25 08:58:00,1.9665,1.9667,1.96645,1.96655,690300001.0
2008-06-25 08:59:00,1.96655,1.96665,1.96645,1.96655,184600000.0
2008-06-25 09:00:00,1.96655,1.9666,1.9662,1.9662,371900000.0
2008-06-25 09:01:00,1.9662,1.9662,1.966,1.9662,244500000.0
2008-06-25 09:02:00,1.9662,1.96675,1.96615,1.9666,515699999.0
2008-06-25 09:03:00,1.96655,1.96665,1.9665,1.9666,122400000.0
2008-06-25 09:04:00,1.96665,1.96665,1.9664,1.9665,126100000.0
2008-06-25 09:05:00,1.9665,1.96665,1.9664,1.9666,191600000.0
2008-06-25 09:06:00,1.9666,1.9666,1.96655,1.96655,105300000.0
2008-06-25 09:07:00,1.96655,1.96665,1.96635,1.96635,77300000.0
2008-06-25 09:08:00,1.96635,1.9665,1.9661,1.96645,225700000.0
2008-06-25 09:09:00,1.96645,1.96655,1.9663,1.9665,231300000.0
2008-06-25 09:10:00,1.9665,1.9667,1.9665,1.96665,101700000.0
2008-06-25 09:11:00,1.96665,1.9669,1.9666,1.9668,471499998.0
2008-06-25 09:12:00,1.9668,1.9673,1.9668,1.9672,289800000.0
2008-06-25 09:13:00,1.96725,1.9673,1.9671,1.9672,164300000.0
2008-06-25 09:14:00,1.9672,1.96725,1.967,1.967,296500000.0
2008-06-25 09:15:00,1.967,1.96755,1.96695,1.9674,278300000.0
2008-06-25 09:16:00,1.9674,1.96785,1.9672,1.96765,341200000.0
2008-06-25 09:17:00,1.96765,1.96775,1.9675,1.9676,139000000.0
2008-06-25 09:18:00,1.9675,1.9676,1.9675,1.9675,68000000.0
2008-06-25 09:19:00,1.9675,1.9675,1.9672,1.96735,116900000.0
2008-06-25 09:20:00,1.96735,1.9675,1.96725,1.9673,265799999.0
2008-06-25 09:21:00,1.9673,1.9675,1.9672,1.96735,242500000.0
2008-06-25 09:22:00,1.96735,1.9674,1.9673,1.96735,158900000.0
2008-06-25 09:23:00,1.96735,1.9676,1.96735,1.9675,89800000.0
2008-06-25 09:24:00,1.9675,1.9675,1.9673,1.9675,97300000.0
2008-06-25 09:25:00,1.9675,1.9675,1.96715,1.96715,155700000.0
2008-06-25 09:26:00,1.96715,1.96735,1.967,1.967,205100000.0
2008-06-25 09:27:00,1.967,1.9673,1.9668,1.96715,279000000.0
2008-06-25 09:28:00,1.9671,1.9673,1.9671,1.9671,255400000.0
2008-06-25 09:29:00,1.9671,1.9673,1.967,1.9673,168000000.0
2008-06-25 09:30:00,1.9673,1.9674,1.9672,1.9672,60700000.0
2008-06-25 09:31:00,1.9672,1.9673,1.9672,1.9672,106800000.0
2008-06-25 09:32:00,1.9672,1.9672,1.967,1.9671,175600000.0
2008-06-25 09:33:00,1.96705,1.9671,1.9668,1.96685,169200000.0
2008-06-25 09:34:00,1.96685,1.967,1.9668,1.9668,140700000.0
2008-06-25 09:35:00,1.967,1.967,1.9668,1.9669,22400000.0
2008-06-25 09:36:00,1.9669,1.9669,1.96635,1.9665,256600000.0
2008-06-25 09:37:00,1.9665,1.9665,1.9663,1.9663,286700000.0
2008-06-25 09:38:00,1.9663,1.9664,1.9663,1.9663,174400000.0
2008-06-25 09:39:00,1.9663,1.9668,1.9663,1.9668,204600000.0
2008-06-25 09:40:00,1.96675,1.9669,1.9667,1.96685,125600000.0
2008-06-25 09:41:00,1.96685,1.967,1.9668,1.96695,111700000.0
2008-06-25 09:42:00,1.9669,1.9669,1.9668,1.9669,68900000.0
2008-06-25 09:43:00,1.9669,1.967,1.9668,1.9669,106900000.0
2008-06-25 09:44:00,1.967,1.967,1.96695,1.967,35700000.0
2008-06-25 09:45:00,1.967,1.967,1.96695,1.967,10200000.0
2008-06-25 09:46:00,1.967,1.967,1.96685,1.96685,54400000.0
2008-06-25 09:47:00,1.96685,1.96695,1.9668,1.96695,230100000.0
2008-06-25 09:48:00,1.96695,1.96695,1.96685,1.9669,221500000.0
2008-06-25 09:49:00,1.9669,1.9669,1.9668,1.9668,59400000.0
2008-06-25 09:50:00,1.9668,1.967,1.96675,1.9669,376000000.0
2008-06-25 09:51:00,1.96695,1.96695,1.9668,1.96695,165700000.0
2008-06-25 09:52:00,1.96695,1.9674,1.96685,1.9674,209400000.0
2008-06-25 09:53:00,1.9674,1.9675,1.96735,1.9674,188199999.0
2008-06-25 09:54:00,1.9674,1.9674,1.96725,1.9673,54200000.0
2008-06-25 09:55:00,1.9673,1.9674,1.96725,1.96735,75200000.0
2008-06-25 09:56:00,1.9674,1.9675,1.96725,1.96725,78500000.0
2008-06-25 09:57:00,1.96725,1.9677,1.96725,1.96765,308800000.0
2008-06-25 09:58:00,1.96765,1.9678,1.96755,1.9677,201400000.0
2008-06-25 09:59:00,1.9677,1.9677,1.9675,1.9675,79400000.0
2008-06-25 10:00:00,1.9675,1.9675,1.96745,1.96745,41500000.0
2008-06-25 10:01:00,1.9675,1.9675,1.96745,1.9675,46000000.0
2008-06-25 10:02:00,1.9675,1.9678,1.9675,1.9678,264900000.0
2008-06-25 10:03:00,1.9678,1.9685,1.96775,1.9685,210700000.0
2008-06-25 10:04:00,1.96855,1.9689,1.96855,1.9688,363000000.0
2008-06-25 10:05:00,1.9688,1.9688,1.9686,1.96865,262900000.0
2008-06-25 10:06:00,1.96865,1.9688,1.9686,1.96865,257599999.0
2008-06-25 10:07:00,1.96865,1.9688,1.9686,1.9688,152000000.0
2008-06-25 10:08:00,1.96875,1.9689,1.96865,1.9687,337900000.0
2008-06-25 10:09:00,1.9687,1.9688,1.9687,1.9688,120700000.0
2008-06-25 10:10:00,1.96875,1.9688,1.96865,1.96865,190600000.0
2008-06-25 10:11:00,1.9687,1.9689,1.9687,1.9688,268100000.0
2008-06-25 10:12:00,1.9688,1.9692,1.9688,1.96895,390399998.0
2008-06-25 10:13:00,1.969,1.9693,1.969,1.96925,465900000.0
2008-06-25 10:14:00,1.9692,1.9693,1.96915,1.96915,292100001.0
2008-06-25 10:15:00,1.9692,1.9694,1.9691,1.96915,176500000.0
2008-06-25 10:16:00,1.9692,1.9692,1.96885,1.96885,78900000.0
2008-06-25 10:17:00,1.9688,1.96885,1.9686,1.96885,258900000.0
2008-06-25 10:18:00,1.9688,1.9688,1.96865,1.96865,99200000.0
2008-06-25 10:19:00,1.96865,1.96875,1.96865,1.96875,46300000.0
2008-06-25 10:20:00,1.96875,1.969,1.96875,1.969,83300000.0
2008-06-25 10:21:00,1.969,1.96905,1.9689,1.96905,58700000.0
2008-06-25 10:22:00,1.969,1.9693,1.969,1.96915,170100000.0
2008-06-25 10:23:00,1.96915,1.96925,1.96905,1.96915,143800000.0
2008-06-25 10:24:00,1.96915,1.9692,1.96915,1.9692,37900000.0
2008-06-25 10:25:00,1.9692,1.9692,1.96915,1.96915,9500000.0
2008-06-25 10:26:00,1.96915,1.9693,1.969,1.969,230400000.0
2008-06-25 10:27:00,1.969,1.96925,1.96885,1.96885,310400000.0
2008-06-25 10:28:00,1.96885,1.96885,1.96865,1.96865,68500000.0
2008-06-25 10:29:00,1.96865,1.96885,1.9686,1.96885,164200000.0
2008-06-25 10:30:00,1.9689,1.96895,1.96795,1.96845,723500000.0
2008-06-25 10:31:00,1.96835,1.9688,1.9681,1.96875,601800001.0
2008-06-25 10:32:00,1.96875,1.96885,1.96845,1.96875,631600002.0
2008-06-25 10:33:00,1.96875,1.96895,1.96865,1.9688,210700000.0
2008-06-25 10:34:00,1.9688,1.9692,1.9688,1.9691,236600000.0
2008-06-25 10:35:00,1.96905,1.9691,1.9689,1.9691,177000000.0
2008-06-25 10:36:00,1.9691,1.96975,1.9691,1.96975,297800000.0
2008-06-25 10:37:00,1.96975,1.9707,1.96975,1.97035,474000000.0
2008-06-25 10:38:00,1.97035,1.97045,1.9694,1.9694,389900000.0
2008-06-25 10:39:00,1.96925,1.9698,1.96905,1.96975,506800000.0
2008-06-25 10:40:00,1.9698,1.97,1.9697,1.96975,237300000.0
2008-06-25 10:41:00,1.96975,1.97015,1.9697,1.97,389200000.0
2008-06-25 10:42:00,1.97,1.9702,1.96985,1.97005,178600000.0
2008-06-25 10:43:00,1.97005,1.97025,1.9698,1.9701,191700000.0
2008-06-25 10:44:00,1.97,1.9702,1.9699,1.9702,160900000.0
2008-06-25 10:45:00,1.9702,1.9702,1.9701,1.9701,62800000.0
2008-06-25 10:46:00,1.9701,1.9701,1.9684,1.96885,507600000.0
2008-06-25 10:47:00,1.96885,1.9696,1.96885,1.9691,269200000.0
2008-06-25 10:48:00,1.9691,1.96995,1.969,1.96975,286000000.0
2008-06-25 10:49:00,1.96975,1.96985,1.9697,1.9698,133900000.0
2008-06-25 10:50:00,1.9698,1.9698,1.9696,1.9698,139999999.0
2008-06-25 10:51:00,1.96965,1.9704,1.9695,1.96975,320300000.0
2008-06-25 10:52:00,1.9696,1.9703,1.96945,1.97005,501800000.0
2008-06-25 10:53:00,1.97005,1.97005,1.96945,1.96945,372900000.0
2008-06-25 10:54:00,1.9694,1.9698,1.96935,1.96965,281199999.0
2008-06-25 10:55:00,1.96965,1.97035,1.96925,1.97035,247100000.0
2008-06-25 10:56:00,1.97035,1.9706,1.96925,1.9698,339400000.0
2008-06-25 10:57:00,1.9698,1.9698,1.96935,1.9694,120800000.0
2008-06-25 10:58:00,1.9694,1.9695,1.96885,1.9689,184400000.0
2008-06-25 10:59:00,1.96895,1.96945,1.9687,1.96905,355700000.0
2008-06-25 11:00:00,1.9691,1.9697,1.9691,1.9694,449900000.0
2008-06-25 11:01:00,1.9694,1.9696,1.9694,1.9696,105500000.0
2008-06-25 11:02:00,1.9696,1.9696,1.9694,1.96945,192400000.0
2008-06-25 11:03:00,1.96945,1.96955,1.9691,1.9692,215100000.0
2008-06-25 11:04:00,1.9692,1.9695,1.9691,1.9695,147100000.0
2008-06-25 11:05:00,1.9695,1.9695,1.96895,1.969,150800000.0
2008-06-25 11:06:00,1.9691,1.9691,1.9688,1.9689,184699999.0
2008-06-25 11:07:00,1.9689,1.96895,1.96885,1.9689,12000000.0
2008-06-25 11:08:00,1.9689,1.969,1.96885,1.9689,22200000.0
2008-06-25 11:09:00,1.9689,1.969,1.9688,1.9688,125600000.0
2008-06-25 11:10:00,1.9688,1.96925,1.9688,1.969,184400002.0
2008-06-25 11:11:00,1.969,1.9691,1.9688,1.96885,477200002.0
2008-06-25 11:12:00,1.96885,1.9689,1.9687,1.9687,194800002.0
2008-06-25 11:13:00,1.9687,1.96885,1.96865,1.9688,89600000.0
2008-06-25 11:14:00,1.9688,1.9689,1.9688,1.9689,149200000.0
2008-06-25 11:15:00,1.9689,1.9691,1.9689,1.96905,86800000.0
2008-06-25 11:16:00,1.9691,1.9691,1.969,1.96905,30300000.0
2008-06-25 11:17:00,1.96876,1.96899,1.96863,1.9689,525900000.0
2008-06-25 11:18:00,1.969,1.9691,1.969,1.96905,30700000.0
2008-06-25 11:19:00,1.96905,1.9693,1.96905,1.9692,81900000.0
2008-06-25 11:20:00,1.9692,1.96925,1.96905,1.96905,119000000.0
2008-06-25 11:21:00,1.9691,1.9691,1.969,1.96905,89200000.0
2008-06-25 11:22:00,1.96905,1.9692,1.96895,1.9692,134200000.0
2008-06-25 11:23:00,1.9692,1.96955,1.9692,1.9695,106300000.0
2008-06-25 11:24:00,1.9695,1.9695,1.9692,1.9692,118900000.0
2008-06-25 11:25:00,1.9692,1.9693,1.9691,1.9691,133400000.0
2008-06-25 11:26:00,1.9691,1.9695,1.969,1.9695,275100000.0
2008-06-25 11:27:00,1.9695,1.9695,1.9692,1.9693,323800000.0
2008-06-25 11:28:00,1.9693,1.96945,1.9693,1.96945,93300000.0
2008-06-25 11:29:00,1.96945,1.9698,1.9685,1.9688,395400000.0
2008-06-25 11:30:00,1.9688,1.96965,1.96865,1.9695,446599998.0
2008-06-25 11:31:00,1.96945,1.96945,1.9688,1.9693,266200000.0
2008-06-25 11:32:00,1.96925,1.9694,1.9692,1.96935,169600000.0
2008-06-25 11:33:00,1.9693,1.9695,1.9691,1.9691,119500000.0
2008-06-25 11:34:00,1.9691,1.96935,1.9691,1.9693,235300000.0
2008-06-25 11:35:00,1.9693,1.9693,1.9688,1.9689,308100000.0
2008-06-25 11:36:00,1.9689,1.9698,1.9687,1.9696,247000001.0
2008-06-25 11:37:00,1.9696,1.9698,1.96915,1.9697,348300003.0
2008-06-25 11:38:00,1.9697,1.9706,1.96965,1.97055,452700000.0
2008-06-25 11:39:00,1.97055,1.97135,1.9702,1.9711,381300000.0
2008-06-25 11:40:00,1.97105,1.9717,1.9709,1.971,560700001.0
2008-06-25 11:41:00,1.971,1.9712,1.971,1.9712,192000000.0
2008-06-25 11:42:00,1.9712,1.9712,1.9709,1.97095,262300000.0
2008-06-25 11:43:00,1.97095,1.9711,1.97085,1.97105,205200000.0
2008-06-25 11:44:00,1.97105,1.9712,1.971,1.9711,274099999.0
2008-06-25 11:45:00,1.9711,1.9717,1.97105,1.9715,258400000.0
2008-06-25 11:46:00,1.9714,1.9722,1.97125,1.9721,419000000.0
2008-06-25 11:47:00,1.97215,1.97225,1.9719,1.9719,366100000.0
2008-06-25 11:48:00,1.9719,1.972,1.9717,1.9719,396300000.0
2008-06-25 11:49:00,1.97185,1.9722,1.97155,1.9717,381200000.0
2008-06-25 11:50:00,1.9717,1.9719,1.9716,1.9717,271100000.0
2008-06-25 11:51:00,1.9716,1.9718,1.9716,1.97175,361100004.0
2008-06-25 11:52:00,1.97175,1.9723,1.97175,1.97215,659900001.0
2008-06-25 11:53:00,1.97215,1.9722,1.9716,1.97175,910300007.0
2008-06-25 11:54:00,1.97185,1.9721,1.9718,1.97205,489800001.0
2008-06-25 11:55:00,1.9721,1.9721,1.97155,1.9717,592700001.0
2008-06-25 11:56:00,1.9717,1.97185,1.97145,1.97145,862160007.0
2008-06-25 11:57:00,1.97145,1.97175,1.97145,1.97165,1211900003.0
2008-06-25 11:58:00,1.9717,1.97205,1.9717,1.9719,723300008.0
2008-06-25 11:59:00,1.9719,1.97215,1.9716,1.9717,474099999.0
2008-06-25 12:00:00,1.9719,1.97295,1.9719,1.9723,497800000.0
2008-06-25 12:01:00,1.9723,1.9727,1.972,1.9725,507300000.0
2008-06-25 12:02:00,1.9725,1.9729,1.9721,1.9721,356100000.0
2008-06-25 12:03:00,1.97205,1.9723,1.97195,1.972,251500000.0
2008-06-25 12:04:00,1.972,1.972,1.9716,1.9718,501000000.0
2008-06-25 12:05:00,1.9718,1.972,1.9717,1.97195,199400000.0
2008-06-25 12:06:00,1.97195,1.9721,1.9718,1.9718,370800000.0
2008-06-25 12:07:00,1.9718,1.9721,1.9718,1.972,227900000.0
2008-06-25 12:08:00,1.972,1.97215,1.97195,1.97195,336800000.0
2008-06-25 12:09:00,1.97195,1.972,1.97145,1.97155,605600000.0
2008-06-25 12:10:00,1.97155,1.9716,1.9712,1.97125,516399999.0
2008-06-25 12:11:00,1.97125,1.9716,1.97125,1.9715,251600000.0
2008-06-25 12:12:00,1.9716,1.9718,1.97135,1.97155,773700000.0
2008-06-25 12:13:00,1.97155,1.9718,1.9715,1.97155,515900000.0
2008-06-25 12:14:00,1.97155,1.9718,1.97155,1.9717,378100000.0
2008-06-25 12:15:00,1.9717,1.97185,1.9716,1.97165,462900000.0
2008-06-25 12:16:00,1.97165,1.9718,1.97145,1.97155,276100000.0
2008-06-25 12:17:00,1.97155,1.97215,1.97155,1.9721,464699997.0
2008-06-25 12:18:00,1.9721,1.9723,1.9721,1.9722,322600000.0
2008-06-25 12:19:00,1.9722,1.9723,1.9721,1.9721,159600000.0
2008-06-25 12:20:00,1.9721,1.97235,1.97205,1.97235,306000000.0
2008-06-25 12:21:00,1.97235,1.973,1.9723,1.9727,648200000.0
2008-06-25 12:22:00,1.97275,1.97275,1.9725,1.97255,408300000.0
2008-06-25 12:23:00,1.9725,1.9737,1.9725,1.9736,420199999.0
2008-06-25 12:24:00,1.9736,1.97395,1.97315,1.97315,483399997.0
2008-06-25 12:25:00,1.97315,1.9737,1.9731,1.9732,315400000.0
2008-06-25 12:26:00,1.97325,1.9734,1.97255,1.9728,517199999.0
2008-06-25 12:27:00,1.97285,1.973,1.97255,1.97285,185100000.0
2008-06-25 12:28:00,1.97285,1.97285,1.97265,1.9727,177000000.0
2008-06-25 12:29:00,1.97275,1.97285,1.9726,1.97275,199300000.0
2008-06-25 12:30:00,1.97275,1.9728,1.97265,1.9728,22800000.0
2008-06-25 12:31:00,1.9728,1.9731,1.9725,1.973,178700000.0
2008-06-25 12:32:00,1.973,1.9731,1.9729,1.9731,57500000.0
2008-06-25 12:33:00,1.97315,1.97355,1.97315,1.9733,175700000.0
2008-06-25 12:34:00,1.97345,1.9736,1.9732,1.9733,189400000.0
2008-06-25 12:35:00,1.97325,1.9733,1.9731,1.97315,87400000.0
2008-06-25 12:36:00,1.9732,1.97325,1.9728,1.97295,220500000.0
2008-06-25 12:37:00,1.97295,1.9734,1.97295,1.9732,525800000.0
2008-06-25 12:38:00,1.9732,1.9733,1.97265,1.9729,409400000.0
2008-06-25 12:39:00,1.9729,1.97325,1.9729,1.973,247500000.0
2008-06-25 12:40:00,1.973,1.973,1.97265,1.9728,251200000.0
2008-06-25 12:41:00,1.97285,1.973,1.9728,1.97295,144000000.0
2008-06-25 12:42:00,1.97295,1.973,1.97285,1.97295,162300000.0
2008-06-25 12:43:00,1.97295,1.973,1.97295,1.973,59900000.0
2008-06-25 12:44:00,1.973,1.97305,1.973,1.97305,236700000.0
2008-06-25 12:45:00,1.97305,1.97305,1.9727,1.97295,385300000.0
2008-06-25 12:46:00,1.973,1.973,1.97275,1.9728,290500000.0
2008-06-25 12:47:00,1.9728,1.97285,1.9728,1.9728,138300000.0
2008-06-25 12:48:00,1.9728,1.97295,1.9728,1.9729,539800000.0
2008-06-25 12:49:00,1.9729,1.97295,1.97275,1.9728,179600000.0
2008-06-25 12:50:00,1.9728,1.9729,1.9728,1.9729,200400000.0
2008-06-25 12:51:00,1.97285,1.97285,1.97255,1.97255,156000000.0
2008-06-25 12:52:00,1.97255,1.9728,1.97255,1.97275,150500000.0
2008-06-25 12:53:00,1.97275,1.9729,1.97275,1.9728,858699994.0
2008-06-25 12:54:00,1.9728,1.9729,1.9726,1.9726,675199997.0
2008-06-25 12:55:00,1.9726,1.97275,1.9726,1.97265,368399999.0
2008-06-25 12:56:00,1.97265,1.973,1.97265,1.97285,493400001.0
2008-06-25 12:57:00,1.9729,1.9732,1.9729,1.9732,449499999.0
2008-06-25 12:58:00,1.9732,1.9733,1.9731,1.9733,284600000.0
2008-06-25 12:59:00,1.9733,1.97345,1.9732,1.9733,155300000.0
2008-06-25 13:00:00,1.9733,1.9738,1.9733,1.9737,817300000.0
2008-06-25 13:01:00,1.9737,1.9737,1.9733,1.9733,1231800004.0
2008-06-25 13:02:00,1.9733,1.9735,1.9733,1.9733,896199991.0
2008-06-25 13:03:00,1.9733,1.9739,1.9732,1.97385,772499998.0
2008-06-25 13:04:00,1.9738,1.974,1.9732,1.9733,797200001.0
2008-06-25 13:05:00,1.9733,1.97355,1.9733,1.9735,562100003.0
2008-06-25 13:06:00,1.9735,1.9735,1.9734,1.9734,713700000.0
2008-06-25 13:07:00,1.9734,1.9734,1.9733,1.9734,381500000.0
2008-06-25 13:08:00,1.9734,1.9734,1.97315,1.9732,349800000.0
2008-06-25 13:09:00,1.97315,1.9733,1.9731,1.9732,349200000.0
2008-06-25 13:10:00,1.9732,1.9732,1.97305,1.97315,406000000.0
2008-06-25 13:11:00,1.97315,1.97345,1.9731,1.97345,735800000.0
2008-06-25 13:12:00,1.97345,1.97345,1.973,1.973,354000000.0
2008-06-25 13:13:00,1.973,1.9734,1.973,1.9734,462400000.0
2008-06-25 13:14:00,1.9734,1.9742,1.9733,1.974,593400000.0
2008-06-25 13:15:00,1.974,1.9746,1.97395,1.97445,842500000.0
2008-06-25 13:16:00,1.97445,1.9746,1.97435,1.9744,687000000.0
2008-06-25 13:17:00,1.9744,1.9746,1.97395,1.9742,1141300002.0
2008-06-25 13:18:00,1.97415,1.9742,1.9737,1.9737,576300002.0
2008-06-25 13:19:00,1.9737,1.97385,1.9735,1.9737,869000001.0
2008-06-25 13:20:00,1.9737,1.9738,1.9737,1.9738,382400000.0
2008-06-25 13:21:00,1.97385,1.9739,1.9738,1.9738,289900000.0
2008-06-25 13:22:00,1.9738,1.9743,1.9738,1.9742,362600000.0
2008-06-25 13:23:00,1.9742,1.9742,1.974,1.97405,819899999.0
2008-06-25 13:24:00,1.9741,1.9742,1.974,1.9742,486600000.0
2008-06-25 13:25:00,1.9742,1.9742,1.9738,1.9739,452600000.0
2008-06-25 13:26:00,1.9739,1.9742,1.9739,1.9742,308700000.0
2008-06-25 13:27:00,1.9742,1.9742,1.97305,1.97325,603200001.0
2008-06-25 13:28:00,1.97325,1.9733,1.9727,1.9727,593100000.0
2008-06-25 13:29:00,1.9727,1.9727,1.9724,1.9725,641500000.0
2008-06-25 13:30:00,1.9725,1.9727,1.97245,1.9725,603600000.0
2008-06-25 13:31:00,1.9725,1.97275,1.9725,1.9726,566600000.0
2008-06-25 13:32:00,1.9726,1.9729,1.9724,1.9729,1172200000.0
2008-06-25 13:33:00,1.9728,1.97295,1.9728,1.97285,854200000.0
2008-06-25 13:34:00,1.97285,1.9731,1.9726,1.9726,424400000.0
2008-06-25 13:35:00,1.9726,1.97265,1.97245,1.9726,491900000.0
2008-06-25 13:36:00,1.9726,1.9729,1.9726,1.9728,531300000.0
2008-06-25 13:37:00,1.9728,1.9728,1.9726,1.9727,417200000.0
2008-06-25 13:38:00,1.9727,1.9728,1.9726,1.9728,515100000.0
2008-06-25 13:39:00,1.9728,1.9728,1.9727,1.9728,279299999.0
2008-06-25 13:40:00,1.9728,1.9729,1.9728,1.9729,210400000.0
2008-06-25 13:41:00,1.9729,1.973,1.9728,1.9728,655799997.0
2008-06-25 13:42:00,1.9728,1.9728,1.9726,1.9727,401500000.0
2008-06-25 13:43:00,1.9727,1.9728,1.9726,1.9726,656300000.0
2008-06-25 13:44:00,1.9726,1.97265,1.972,1.9723,639199998.0
2008-06-25 13:45:00,1.9723,1.9725,1.97185,1.97185,464600000.0
2008-06-25 13:46:00,1.97185,1.9723,1.97175,1.9723,851900003.0
2008-06-25 13:47:00,1.9723,1.9725,1.9723,1.9723,279900000.0
2008-06-25 13:48:00,1.97192,1.97218,1.97185,1.97193,472499999.0
2008-06-25 13:49:00,1.9722,1.9724,1.9721,1.9724,538100000.0
2008-06-25 13:50:00,1.97235,1.9724,1.9719,1.9719,693600000.0
2008-06-25 13:51:00,1.9719,1.9719,1.9717,1.9717,220200000.0
2008-06-25 13:52:00,1.9717,1.972,1.9716,1.97195,1213500005.0
2008-06-25 13:53:00,1.9719,1.97195,1.9716,1.9716,370500001.0
2008-06-25 13:54:00,1.9716,1.9717,1.9716,1.9716,499400002.0
2008-06-25 13:55:00,1.9716,1.9718,1.9715,1.9717,718699999.0
2008-06-25 13:56:00,1.97175,1.9718,1.9715,1.9716,612500002.0
2008-06-25 13:57:00,1.9716,1.9718,1.9714,1.9716,663000001.0
2008-06-25 13:58:00,1.9716,1.9717,1.9715,1.9716,343500000.0
2008-06-25 13:59:00,1.9716,1.9719,1.9716,1.9719,290700000.0
2008-06-25 14:00:00,1.9719,1.9721,1.9717,1.9719,904000000.0
2008-06-25 14:01:00,1.9719,1.97205,1.9718,1.972,662900000.0
2008-06-25 14:02:00,1.972,1.9723,1.972,1.9721,812600000.0
2008-06-25 14:03:00,1.9721,1.9722,1.97205,1.9722,128500000.0
2008-06-25 14:04:00,1.9722,1.9724,1.972,1.9724,620500000.0
2008-06-25 14:05:00,1.9724,1.9726,1.9724,1.9726,770500012.0
2008-06-25 14:06:00,1.9726,1.9727,1.9725,1.9727,455700000.0
2008-06-25 14:07:00,1.9726,1.9727,1.97235,1.9725,1046500003.0
2008-06-25 14:08:00,1.9725,1.973,1.9725,1.97285,503700003.0
2008-06-25 14:09:00,1.9729,1.9729,1.9725,1.9727,560700001.0
2008-06-25 14:10:00,1.9727,1.9727,1.97255,1.9727,269100000.0
2008-06-25 14:11:00,1.9727,1.973,1.9726,1.9728,962599998.0
2008-06-25 14:12:00,1.9728,1.97315,1.9728,1.9731,766800000.0
2008-06-25 14:13:00,1.9731,1.9732,1.9729,1.973,557800003.0
2008-06-25 14:14:00,1.97295,1.97295,1.9728,1.9728,461300000.0
2008-06-25 14:15:00,1.9728,1.9728,1.9723,1.9724,415600000.0
2008-06-25 14:16:00,1.9724,1.9725,1.972,1.972,631100000.0
2008-06-25 14:17:00,1.972,1.97205,1.9717,1.9719,406700000.0
2008-06-25 14:18:00,1.9719,1.972,1.9718,1.972,515299998.0
2008-06-25 14:19:00,1.97195,1.972,1.97185,1.972,610999999.0
2008-06-25 14:20:00,1.972,1.9722,1.972,1.9722,511000000.0
2008-06-25 14:21:00,1.9722,1.9723,1.9721,1.9721,356100000.0
2008-06-25 14:22:00,1.9722,1.9722,1.972,1.9721,834400002.0
2008-06-25 14:23:00,1.9721,1.9724,1.9721,1.9723,110800000.0
2008-06-25 14:24:00,1.9723,1.9723,1.97185,1.97185,205600000.0
2008-06-25 14:25:00,1.9718,1.97205,1.9718,1.97195,222800000.0
2008-06-25 14:26:00,1.9719,1.9722,1.9719,1.9722,207600000.0
2008-06-25 14:27:00,1.9722,1.9724,1.9721,1.97235,235000000.0
2008-06-25 14:28:00,1.97235,1.97255,1.9722,1.9725,394000000.0
2008-06-25 14:29:00,1.9725,1.97275,1.9718,1.9719,240900000.0
2008-06-25 14:30:00,1.972,1.97225,1.9718,1.9722,648200001.0
2008-06-25 14:31:00,1.9722,1.9722,1.9715,1.9715,798000000.0
2008-06-25 14:32:00,1.9715,1.9716,1.9713,1.9714,547100000.0
2008-06-25 14:33:00,1.9714,1.97165,1.9713,1.9715,608899998.0
2008-06-25 14:34:00,1.9715,1.972,1.9714,1.9719,439900000.0
2008-06-25 14:35:00,1.9719,1.9721,1.97155,1.97155,796000000.0
2008-06-25 14:36:00,1.9715,1.9717,1.9715,1.97155,629999998.0
2008-06-25 14:37:00,1.97155,1.9718,1.97155,1.9717,865400000.0
2008-06-25 14:38:00,1.9717,1.97175,1.9715,1.9717,830199999.0
2008-06-25 14:39:00,1.9717,1.9723,1.9716,1.9723,765100001.0
2008-06-25 14:40:00,1.9723,1.9725,1.9718,1.9718,1558099993.0
2008-06-25 14:41:00,1.9718,1.972,1.9715,1.9719,1672599998.0
2008-06-25 14:42:00,1.9719,1.972,1.9717,1.9718,720300000.0
2008-06-25 14:43:00,1.9718,1.9721,1.9718,1.9721,487100000.0
2008-06-25 14:44:00,1.9721,1.9722,1.97185,1.972,1005800001.0
2008-06-25 14:45:00,1.972,1.9722,1.9719,1.9722,944999999.0
2008-06-25 14:46:00,1.9722,1.9722,1.9719,1.972,307200000.0
2008-06-25 14:47:00,1.972,1.97205,1.9718,1.97205,724300000.0
2008-06-25 14:48:00,1.97205,1.9721,1.97195,1.972,553600000.0
2008-06-25 14:49:00,1.97205,1.9721,1.9713,1.9713,763699999.0
2008-06-25 14:50:00,1.9713,1.97155,1.9713,1.9714,863300000.0
2008-06-25 14:51:00,1.9714,1.97145,1.97125,1.9713,664400004.0
2008-06-25 14:52:00,1.97135,1.9717,1.9713,1.97145,739899999.0
2008-06-25 14:53:00,1.9715,1.97175,1.9715,1.9716,590000003.0
2008-06-25 14:54:00,1.9716,1.9716,1.9712,1.9714,1228900000.0
2008-06-25 14:55:00,1.9714,1.9721,1.9714,1.972,920000001.0
2008-06-25 14:56:00,1.972,1.9722,1.972,1.9721,734800001.0
2008-06-25 14:57:00,1.9721,1.9721,1.9721,1.9721,603499999.0
2008-06-25 14:58:00,1.9721,1.9721,1.9718,1.9719,978100004.0
2008-06-25 14:59:00,1.9719,1.97225,1.9719,1.972,794999997.0
2008-06-25 15:00:00,1.972,1.9722,1.9719,1.9722,558099998.0
2008-06-25 15:01:00,1.9722,1.97225,1.9722,1.9722,284700000.0
2008-06-25 15:02:00,1.9722,1.97225,1.9722,1.9722,680400000.0
2008-06-25 15:03:00,1.9722,1.9723,1.9722,1.9723,445500000.0
2008-06-25 15:04:00,1.9723,1.9725,1.9722,1.9725,860799998.0
2008-06-25 15:05:00,1.9725,1.9728,1.9725,1.97275,864700001.0
2008-06-25 15:06:00,1.97275,1.9729,1.9725,1.9726,613600000.0
2008-06-25 15:07:00,1.9726,1.9726,1.97205,1.9723,709600000.0
2008-06-25 15:08:00,1.9723,1.9726,1.9723,1.9726,508300000.0
2008-06-25 15:09:00,1.9725,1.9726,1.97235,1.97235,414400000.0
2008-06-25 15:10:00,1.9724,1.9724,1.9722,1.9722,388600000.0
2008-06-25 15:11:00,1.9722,1.97225,1.9721,1.97215,450200000.0
2008-06-25 15:12:00,1.9722,1.9724,1.9722,1.9724,954000000.0
2008-06-25 15:13:00,1.9724,1.9726,1.9724,1.9725,516500000.0
2008-06-25 15:14:00,1.9725,1.9727,1.9724,1.97265,866500000.0
2008-06-25 15:15:00,1.97265,1.9727,1.9724,1.97245,541100000.0
2008-06-25 15:16:00,1.97245,1.97245,1.9722,1.9724,598699999.0
2008-06-25 15:17:00,1.97245,1.9725,1.9723,1.9725,667200000.0
2008-06-25 15:18:00,1.9725,1.9727,1.9725,1.9726,524800000.0
2008-06-25 15:19:00,1.9726,1.97285,1.9725,1.9725,575200001.0
2008-06-25 15:20:00,1.9725,1.9726,1.9723,1.9726,997600000.0
2008-06-25 15:21:00,1.9726,1.9729,1.9725,1.9728,1175999992.0
2008-06-25 15:22:00,1.9728,1.97295,1.9726,1.9729,839699995.0
2008-06-25 15:23:00,1.9729,1.97315,1.9729,1.9731,717099997.0
2008-06-25 15:24:00,1.9731,1.9731,1.9728,1.9728,763000000.0
2008-06-25 15:25:00,1.9728,1.9729,1.9726,1.9727,674100000.0
2008-06-25 15:26:00,1.9727,1.9727,1.9723,1.9724,945599993.0
2008-06-25 15:27:00,1.9724,1.9726,1.9723,1.97245,885700003.0
2008-06-25 15:28:00,1.97245,1.97275,1.97245,1.9727,1109900006.0
2008-06-25 15:29:00,1.9727,1.97275,1.9726,1.9727,386399999.0
2008-06-25 15:30:00,1.9727,1.9733,1.9724,1.9727,598500000.0
2008-06-25 15:31:00,1.97275,1.97305,1.9727,1.973,1063599995.0
2008-06-25 15:32:00,1.973,1.9732,1.9728,1.9729,851300000.0
2008-06-25 15:33:00,1.9729,1.9733,1.9729,1.9732,255400001.0
2008-06-25 15:34:00,1.9732,1.9732,1.9728,1.97295,880800000.0
2008-06-25 15:35:00,1.97295,1.9731,1.9728,1.97295,642900001.0
2008-06-25 15:36:00,1.97295,1.97315,1.9728,1.97315,564400002.0
2008-06-25 15:37:00,1.97315,1.97315,1.973,1.973,669000001.0
2008-06-25 15:38:00,1.973,1.973,1.9725,1.9726,479700001.0
2008-06-25 15:39:00,1.9726,1.9726,1.9725,1.9726,322299995.0
2008-06-25 15:40:00,1.9726,1.97265,1.9726,1.9726,427200000.0
2008-06-25 15:41:00,1.9726,1.9726,1.97255,1.9726,491200002.0
2008-06-25 15:42:00,1.9726,1.97265,1.97255,1.97255,246000000.0
2008-06-25 15:43:00,1.97255,1.97255,1.9722,1.9722,800000001.0
2008-06-25 15:44:00,1.9722,1.97255,1.9722,1.9724,1234599999.0
2008-06-25 15:45:00,1.9724,1.9724,1.9721,1.9722,1305700006.0
2008-06-25 15:46:00,1.97215,1.9723,1.9721,1.9722,814300000.0
2008-06-25 15:47:00,1.9721,1.97225,1.97205,1.9722,467900002.0
2008-06-25 15:48:00,1.9722,1.9722,1.9719,1.9719,415800000.0
2008-06-25 15:49:00,1.9719,1.97195,1.9717,1.97175,1072700004.0
2008-06-25 15:50:00,1.97175,1.9719,1.97175,1.9718,374399997.0
2008-06-25 15:51:00,1.9718,1.9719,1.9718,1.9719,393699999.0
2008-06-25 15:52:00,1.97185,1.9721,1.9718,1.97195,258699999.0
2008-06-25 15:53:00,1.9719,1.9721,1.9718,1.972,362700000.0
2008-06-25 15:54:00,1.972,1.972,1.9717,1.9718,376099998.0
2008-06-25 15:55:00,1.9718,1.9718,1.9717,1.9718,512800000.0
2008-06-25 15:56:00,1.9718,1.9719,1.9718,1.9718,329700000.0
2008-06-25 15:57:00,1.9718,1.9719,1.9717,1.9719,674099998.0
2008-06-25 15:58:00,1.9718,1.9718,1.9715,1.9715,904500007.0
2008-06-25 15:59:00,1.9715,1.9716,1.9712,1.9716,436299999.0
2008-06-25 16:00:00,1.97155,1.97155,1.97095,1.971,1324799997.0
2008-06-25 16:01:00,1.971,1.971,1.9701,1.97035,1570700008.0
2008-06-25 16:02:00,1.97035,1.9707,1.97035,1.9707,1494899998.0
2008-06-25 16:03:00,1.9707,1.9707,1.97035,1.9705,930499996.0
2008-06-25 16:04:00,1.9705,1.97075,1.9705,1.9707,934699999.0
2008-06-25 16:05:00,1.9707,1.97075,1.97055,1.9706,899799995.0
2008-06-25 16:06:00,1.9706,1.9711,1.9706,1.971,739199999.0
2008-06-25 16:07:00,1.971,1.971,1.9705,1.97065,743699999.0
2008-06-25 16:08:00,1.97065,1.9709,1.97065,1.9707,750400000.0
2008-06-25 16:09:00,1.9707,1.9707,1.9707,1.9707,204200000.0
2008-06-25 16:10:00,1.9707,1.9708,1.9704,1.9707,503000000.0
2008-06-25 16:11:00,1.97075,1.97075,1.9707,1.97075,660300000.0
2008-06-25 16:12:00,1.9707,1.97075,1.9706,1.9707,324300000.0
2008-06-25 16:13:00,1.9707,1.9707,1.9706,1.9706,395000000.0
2008-06-25 16:14:00,1.9706,1.9706,1.9706,1.9706,459500000.0
2008-06-25 16:15:00,1.9706,1.9707,1.9701,1.9703,934700001.0
2008-06-25 16:16:00,1.9703,1.9707,1.97015,1.9705,810800002.0
2008-06-25 16:17:00,1.9705,1.9705,1.9703,1.9704,516499995.0
2008-06-25 16:18:00,1.9704,1.97055,1.97035,1.97035,604999999.0
2008-06-25 16:19:00,1.9704,1.9705,1.97035,1.9704,635900000.0
2008-06-25 16:20:00,1.9704,1.9709,1.9704,1.9709,411300000.0
2008-06-25 16:21:00,1.9709,1.9712,1.9709,1.9711,526900000.0
2008-06-25 16:22:00,1.97115,1.97115,1.9711,1.9711,379500000.0
2008-06-25 16:23:00,1.9711,1.9711,1.9708,1.9708,392899999.0
2008-06-25 16:24:00,1.9708,1.9708,1.97055,1.9708,870600000.0
2008-06-25 16:25:00,1.9708,1.9709,1.9707,1.9709,664499995.0
2008-06-25 16:26:00,1.9709,1.9709,1.9708,1.9708,880800000.0
2008-06-25 16:27:00,1.9708,1.971,1.9707,1.971,880300001.0
2008-06-25 16:28:00,1.971,1.971,1.97055,1.9706,1249900000.0
2008-06-25 16:29:00,1.9706,1.9707,1.9705,1.9706,1209299998.0
2008-06-25 16:30:00,1.9706,1.97165,1.9706,1.9711,396800000.0
2008-06-25 16:31:00,1.9711,1.97135,1.97105,1.97125,409600000.0
2008-06-25 16:32:00,1.97125,1.9713,1.9712,1.9713,835399994.0
2008-06-25 16:33:00,1.9713,1.9718,1.97125,1.9716,889300000.0
2008-06-25 16:34:00,1.9716,1.9716,1.9713,1.9713,629900000.0
2008-06-25 16:35:00,1.9713,1.9714,1.971,1.9714,1238699997.0
2008-06-25 16:36:00,1.9714,1.9714,1.971,1.9712,1014799998.0
2008-06-25 16:37:00,1.9712,1.9712,1.971,1.971,990400001.0
2008-06-25 16:38:00,1.971,1.971,1.9706,1.9707,999095991.0
2008-06-25 16:39:00,1.9706,1.97065,1.9705,1.9706,806099997.0
2008-06-25 16:40:00,1.9706,1.9708,1.97055,1.9706,1367600011.0
2008-06-25 16:41:00,1.9706,1.9706,1.9704,1.9704,858699994.0
2008-06-25 16:42:00,1.97035,1.97045,1.9703,1.9704,477300000.0
2008-06-25 16:43:00,1.9704,1.9706,1.9703,1.9705,817599999.0
2008-06-25 16:44:00,1.9705,1.9705,1.9702,1.9705,1063499999.0
2008-06-25 16:45:00,1.97045,1.9705,1.9703,1.9704,879799996.0
2008-06-25 16:46:00,1.9704,1.9706,1.9704,1.9704,1618700002.0
2008-06-25 16:47:00,1.9704,1.97065,1.9703,1.9704,1720599991.0
2008-06-25 16:48:00,1.9704,1.9705,1.9702,1.9704,1190100004.0
2008-06-25 16:49:00,1.9704,1.9704,1.97015,1.9702,1366699989.0
2008-06-25 16:50:00,1.9702,1.9703,1.97,1.97005,995199992.0
2008-06-25 16:51:00,1.9701,1.9701,1.9696,1.9697,1396400006.0
2008-06-25 16:52:00,1.9697,1.9699,1.9693,1.9693,1112999997.0
2008-06-25 16:53:00,1.9693,1.9695,1.96915,1.9692,1280999999.0
2008-06-25 16:54:00,1.9692,1.9695,1.9691,1.96925,966299997.0
2008-06-25 16:55:00,1.96925,1.96925,1.969,1.9691,1226000000.0
2008-06-25 16:56:00,1.9691,1.9693,1.969,1.969,1807900007.0
2008-06-25 16:57:00,1.969,1.969,1.9687,1.9688,1232399998.0
2008-06-25 16:58:00,1.9688,1.9689,1.9683,1.9684,1203899997.0
2008-06-25 16:59:00,1.9684,1.9684,1.9679,1.9679,1122699999.0
2008-06-25 17:00:00,1.9679,1.9682,1.9679,1.9682,1480499999.0
2008-06-25 17:01:00,1.9682,1.9684,1.9678,1.9681,1289299997.0
2008-06-25 17:02:00,1.9681,1.9681,1.96745,1.9677,1413700001.0
2008-06-25 17:03:00,1.9677,1.9679,1.96745,1.9678,1578300001.0
2008-06-25 17:04:00,1.9678,1.9681,1.9678,1.96805,934900015.0
2008-06-25 17:05:00,1.9681,1.9682,1.968,1.968,1438100006.0
2008-06-25 17:06:00,1.968,1.9685,1.9679,1.96845,825099997.0
2008-06-25 17:07:00,1.96845,1.96845,1.9679,1.968,1125899997.0
2008-06-25 17:08:00,1.968,1.9682,1.9679,1.9681,919600000.0
2008-06-25 17:09:00,1.9681,1.9682,1.9681,1.9681,668000003.0
2008-06-25 17:10:00,1.9681,1.9686,1.9681,1.9685,1041899998.0
2008-06-25 17:11:00,1.9685,1.9688,1.9685,1.9685,1588200004.0
2008-06-25 17:12:00,1.9685,1.9691,1.9685,1.9691,599000000.0
2008-06-25 17:13:00,1.9691,1.9691,1.969,1.969,995400001.0
2008-06-25 17:14:00,1.969,1.969,1.9687,1.9688,810299999.0
2008-06-25 17:15:00,1.9688,1.969,1.9687,1.9688,829000000.0
2008-06-25 17:16:00,1.9688,1.9689,1.9684,1.9685,575800000.0
2008-06-25 17:17:00,1.9685,1.9685,1.9684,1.9685,522099997.0
2008-06-25 17:18:00,1.9684,1.9684,1.96805,1.9681,768899997.0
2008-06-25 17:19:00,1.9681,1.9682,1.96805,1.9682,1313299996.0
2008-06-25 17:20:00,1.9682,1.96835,1.9682,1.96835,1280800000.0
2008-06-25 17:21:00,1.96835,1.9686,1.9682,1.9682,673299999.0
2008-06-25 17:22:00,1.9682,1.9682,1.968,1.9681,429100001.0
2008-06-25 17:23:00,1.9681,1.9682,1.968,1.9681,541100000.0
2008-06-25 17:24:00,1.9681,1.9682,1.968,1.9681,451499999.0
2008-06-25 17:25:00,1.9681,1.9682,1.968,1.96805,633499998.0
2008-06-25 17:26:00,1.96805,1.9681,1.9676,1.9677,771200000.0
2008-06-25 17:27:00,1.96765,1.9677,1.9673,1.96735,721000000.0
2008-06-25 17:28:00,1.96735,1.9677,1.9673,1.9677,674100000.0
2008-06-25 17:29:00,1.9677,1.9678,1.9675,1.96765,632000000.0
2008-06-25 17:30:00,1.96765,1.96765,1.9674,1.96745,617000000.0
2008-06-25 17:31:00,1.96745,1.9676,1.96745,1.9675,374100000.0
2008-06-25 17:32:00,1.9675,1.9676,1.9673,1.9673,467300000.0
2008-06-25 17:33:00,1.9673,1.9674,1.9672,1.96725,393600000.0
2008-06-25 17:34:00,1.96725,1.96725,1.967,1.967,495200000.0
2008-06-25 17:35:00,1.967,1.9671,1.9669,1.9671,754599999.0
2008-06-25 17:36:00,1.9671,1.9672,1.967,1.9672,722200001.0
2008-06-25 17:37:00,1.9672,1.9672,1.96695,1.9671,716499998.0
2008-06-25 17:38:00,1.9671,1.9671,1.9665,1.9666,865600001.0
2008-06-25 17:39:00,1.9666,1.9671,1.9666,1.9671,596600000.0
2008-06-25 17:40:00,1.9672,1.9672,1.9668,1.96705,679500000.0
2008-06-25 17:41:00,1.967,1.9671,1.9659,1.9659,882300000.0
2008-06-25 17:42:00,1.9658,1.9663,1.96555,1.9663,1188100002.0
2008-06-25 17:43:00,1.96625,1.9666,1.9661,1.9665,511100000.0
2008-06-25 17:44:00,1.9665,1.9666,1.96635,1.9665,376399999.0
2008-06-25 17:45:00,1.96655,1.9666,1.96615,1.9662,473100004.0
2008-06-25 17:46:00,1.9662,1.9665,1.966,1.9665,236000000.0
2008-06-25 17:47:00,1.9665,1.96665,1.9662,1.9666,302700000.0
2008-06-25 17:48:00,1.9666,1.9668,1.9666,1.9667,158000000.0
2008-06-25 17:49:00,1.96665,1.9667,1.9665,1.9666,159300000.0
2008-06-25 17:50:00,1.9666,1.9667,1.96645,1.9667,131100000.0
2008-06-25 17:51:00,1.96665,1.96665,1.96645,1.96655,390100000.0
2008-06-25 17:52:00,1.96655,1.9666,1.96645,1.96655,193800000.0
2008-06-25 17:53:00,1.96655,1.96675,1.96645,1.9667,282000000.0
2008-06-25 17:54:00,1.96655,1.96665,1.96645,1.9665,234499999.0
2008-06-25 17:55:00,1.9665,1.9665,1.9663,1.9663,324300001.0
2008-06-25 17:56:00,1.9663,1.9663,1.96625,1.9663,256000000.0
2008-06-25 17:57:00,1.9663,1.9666,1.96625,1.96655,334500000.0
2008-06-25 17:58:00,1.96655,1.9666,1.9665,1.9665,62600000.0
2008-06-25 17:59:00,1.9665,1.9671,1.9665,1.96695,424600000.0
2008-06-25 18:00:00,1.967,1.9671,1.9668,1.9669,355700000.0
2008-06-25 18:01:00,1.9669,1.96715,1.9668,1.9671,298500000.0
2008-06-25 18:02:00,1.9671,1.9671,1.96675,1.96675,212400000.0
2008-06-25 18:03:00,1.96675,1.96695,1.96675,1.96685,123600000.0
2008-06-25 18:04:00,1.9669,1.967,1.96645,1.96645,279700000.0
2008-06-25 18:05:00,1.9665,1.96665,1.96645,1.9666,116200000.0
2008-06-25 18:06:00,1.9666,1.9666,1.96635,1.96645,112100000.0
2008-06-25 18:07:00,1.96645,1.9667,1.9664,1.96655,177000000.0
2008-06-25 18:08:00,1.96655,1.9668,1.96655,1.96665,235800000.0
2008-06-25 18:09:00,1.96665,1.9667,1.96635,1.96635,348800000.0
2008-06-25 18:10:00,1.96635,1.96665,1.96635,1.96645,206900000.0
2008-06-25 18:11:00,1.9664,1.96675,1.96635,1.9667,441800000.0
2008-06-25 18:12:00,1.9667,1.967,1.9666,1.9668,277700000.0
2008-06-25 18:13:00,1.9668,1.9668,1.96665,1.9667,86900000.0
2008-06-25 18:14:00,1.9667,1.9667,1.9666,1.9666,89800000.0
2008-06-25 18:15:00,1.9666,1.9666,1.96645,1.9665,118600000.0
2008-06-25 18:16:00,1.9665,1.9665,1.96645,1.96645,88600000.0
2008-06-25 18:17:00,1.96645,1.9667,1.96645,1.9666,370000000.0
2008-06-25 18:18:00,1.9667,1.9667,1.9666,1.9667,65700000.0
2008-06-25 18:19:00,1.9667,1.9668,1.9667,1.9668,21300000.0
2008-06-25 18:20:00,1.9668,1.9671,1.9667,1.967,203400000.0
2008-06-25 18:21:00,1.967,1.967,1.9669,1.96695,26900000.0
2008-06-25 18:22:00,1.96695,1.96695,1.96675,1.9668,156400000.0
2008-06-25 18:23:00,1.9668,1.96695,1.96675,1.9668,99400000.0
2008-06-25 18:24:00,1.9668,1.96695,1.9668,1.96695,38400000.0
2008-06-25 18:25:00,1.96695,1.967,1.96685,1.96685,50000000.0
2008-06-25 18:26:00,1.9668,1.9669,1.96675,1.9669,99300000.0
2008-06-25 18:27:00,1.9669,1.967,1.96685,1.967,69400000.0
2008-06-25 18:28:00,1.967,1.9671,1.9669,1.96695,125300000.0
2008-06-25 18:29:00,1.96695,1.9673,1.96695,1.9672,143100000.0
2008-06-25 18:30:00,1.9672,1.9673,1.9672,1.9672,173300000.0
2008-06-25 18:31:00,1.9672,1.9674,1.96645,1.9665,333200000.0
2008-06-25 18:32:00,1.9665,1.967,1.9665,1.967,183800000.0
2008-06-25 18:33:00,1.967,1.9673,1.967,1.96725,188100000.0
2008-06-25 18:34:00,1.96725,1.96735,1.96725,1.9673,57300000.0
2008-06-25 18:35:00,1.9673,1.96735,1.96725,1.96725,51700000.0
2008-06-25 18:36:00,1.96725,1.96755,1.96705,1.96735,183000000.0
2008-06-25 18:37:00,1.96735,1.9675,1.9673,1.96745,207200000.0
2008-06-25 18:38:00,1.96745,1.96755,1.96745,1.96755,148700000.0
2008-06-25 18:39:00,1.96755,1.96755,1.9675,1.9675,36900000.0
2008-06-25 18:40:00,1.9675,1.96755,1.9673,1.96735,98300000.0
2008-06-25 18:41:00,1.96735,1.96735,1.96685,1.96685,129000000.0
2008-06-25 18:42:00,1.96695,1.96725,1.96695,1.96705,237700000.0
2008-06-25 18:43:00,1.96705,1.9673,1.96705,1.9673,85100000.0
2008-06-25 18:44:00,1.9674,1.96765,1.96735,1.96765,154000000.0
2008-06-25 18:45:00,1.9677,1.96775,1.9676,1.9676,87700000.0
2008-06-25 18:46:00,1.96765,1.96765,1.9671,1.9671,325700000.0
2008-06-25 18:47:00,1.9673,1.96745,1.9673,1.96745,96000000.0
2008-06-25 18:48:00,1.96745,1.9676,1.9674,1.9676,144300000.0
2008-06-25 18:49:00,1.9676,1.9682,1.9676,1.9681,201000000.0
2008-06-25 18:50:00,1.9681,1.9682,1.9681,1.9682,48500000.0
2008-06-25 18:51:00,1.9682,1.9682,1.9681,1.9681,15100000.0
2008-06-25 18:52:00,1.9682,1.9682,1.9681,1.9681,56400000.0
2008-06-25 18:53:00,1.9681,1.9682,1.9681,1.96815,42600000.0
2008-06-25 18:54:00,1.96815,1.96835,1.9679,1.96795,214600000.0
2008-06-25 18:55:00,1.9679,1.9681,1.9679,1.9679,174800000.0
2008-06-25 18:56:00,1.9679,1.96795,1.96785,1.96785,41300000.0
2008-06-25 18:57:00,1.9678,1.9681,1.9678,1.968,220500000.0
2008-06-25 18:58:00,1.968,1.968,1.968,1.968,4000000.0
2008-06-25 18:59:00,1.968,1.968,1.9678,1.9678,36200000.0
2008-06-25 19:00:00,1.9678,1.9679,1.9677,1.9679,118900000.0
2008-06-25 19:01:00,1.96785,1.96795,1.9677,1.9677,207100000.0
2008-06-25 19:02:00,1.9677,1.9677,1.96745,1.9675,66900000.0
2008-06-25 19:03:00,1.9675,1.9677,1.9674,1.9676,121000000.0
2008-06-25 19:04:00,1.9676,1.9676,1.9676,1.9676,2500000.0
2008-06-25 19:05:00,1.9676,1.9677,1.9676,1.9677,24900000.0
2008-06-25 19:06:00,1.9677,1.9678,1.9676,1.9677,20300000.0
2008-06-25 19:07:00,1.9677,1.96775,1.9677,1.9677,60600000.0
2008-06-25 19:08:00,1.9677,1.9678,1.96735,1.9678,229600000.0
2008-06-25 19:09:00,1.9677,1.9677,1.9676,1.9677,80500000.0
2008-06-25 19:10:00,1.96775,1.968,1.96775,1.96785,255900000.0
2008-06-25 19:11:00,1.9678,1.9679,1.9678,1.96785,39900000.0
2008-06-25 19:12:00,1.96785,1.96785,1.9677,1.9677,104600000.0
2008-06-25 19:13:00,1.9677,1.9679,1.9677,1.9679,177900000.0
2008-06-25 19:14:00,1.96785,1.9683,1.96785,1.96815,447100000.0
2008-06-25 19:15:00,1.96825,1.96825,1.96785,1.968,183700000.0
2008-06-25 19:16:00,1.968,1.96815,1.96795,1.968,327200001.0
2008-06-25 19:17:00,1.968,1.96815,1.968,1.96805,129700000.0
2008-06-25 19:18:00,1.9681,1.9682,1.9681,1.9682,97600000.0
2008-06-25 19:19:00,1.9682,1.9682,1.9681,1.9682,55400000.0
2008-06-25 19:20:00,1.9682,1.9682,1.9682,1.9682,6200000.0
2008-06-25 19:21:00,1.9682,1.9682,1.9681,1.9681,25700000.0
2008-06-25 19:22:00,1.9681,1.96815,1.9681,1.96815,82600000.0
2008-06-25 19:23:00,1.96815,1.96815,1.9679,1.968,225500000.0
2008-06-25 19:24:00,1.96795,1.96795,1.9679,1.9679,12500000.0
2008-06-25 19:25:00,1.9679,1.968,1.9679,1.968,24600000.0
2008-06-25 19:26:00,1.9679,1.9681,1.9679,1.96805,117400000.0
2008-06-25 19:27:00,1.96805,1.9681,1.96785,1.9679,172700000.0
2008-06-25 19:28:00,1.9679,1.968,1.9679,1.9679,31100000.0
2008-06-25 19:29:00,1.9679,1.968,1.9679,1.9679,167100000.0
2008-06-25 19:30:00,1.9679,1.968,1.9679,1.96795,115600000.0
2008-06-25 19:31:00,1.96795,1.968,1.9679,1.9679,151500000.0
2008-06-25 19:32:00,1.9679,1.968,1.9678,1.9678,178800000.0
2008-06-25 19:33:00,1.9678,1.9679,1.9678,1.9679,35800000.0
2008-06-25 19:34:00,1.9679,1.96795,1.96775,1.96795,190500000.0
2008-06-25 19:35:00,1.96795,1.96815,1.96795,1.9681,93199999.0
2008-06-25 19:36:00,1.9681,1.96845,1.9681,1.96835,543800000.0
2008-06-25 19:37:00,1.9684,1.9684,1.9684,1.9684,1400000.0
2008-06-25 19:38:00,1.9684,1.9687,1.9684,1.96855,139700000.0
2008-06-25 19:39:00,1.9685,1.9687,1.9685,1.9687,109800000.0
2008-06-25 19:40:00,1.9687,1.9687,1.9685,1.9685,109000000.0
2008-06-25 19:41:00,1.9685,1.9687,1.9685,1.9686,124400000.0
2008-06-25 19:42:00,1.9686,1.9686,1.96825,1.9683,361400000.0
2008-06-25 19:43:00,1.9683,1.9685,1.96815,1.96815,271900000.0
2008-06-25 19:44:00,1.96815,1.96835,1.9681,1.96825,138800000.0
2008-06-25 19:45:00,1.96825,1.9686,1.9682,1.9684,540100000.0
2008-06-25 19:46:00,1.96835,1.9684,1.9683,1.9684,57600000.0
2008-06-25 19:47:00,1.96835,1.9684,1.9682,1.9684,504300000.0
2008-06-25 19:48:00,1.9684,1.9684,1.9681,1.9681,205700000.0
2008-06-25 19:49:00,1.9681,1.9682,1.9679,1.9679,307500000.0
2008-06-25 19:50:00,1.9679,1.968,1.9679,1.968,45500000.0
2008-06-25 19:51:00,1.968,1.9681,1.96775,1.9678,188500000.0
2008-06-25 19:52:00,1.9678,1.96805,1.9678,1.96805,334200000.0
2008-06-25 19:53:00,1.96805,1.96815,1.96805,1.9681,101200000.0
2008-06-25 19:54:00,1.9681,1.96815,1.9681,1.96815,73300000.0
2008-06-25 19:55:00,1.96815,1.96815,1.9681,1.9681,52400000.0
2008-06-25 19:56:00,1.9681,1.9683,1.9681,1.9683,136300000.0
2008-06-25 19:57:00,1.9683,1.96875,1.9683,1.96865,164300000.0
2008-06-25 19:58:00,1.96865,1.96875,1.9686,1.96865,128500000.0
2008-06-25 19:59:00,1.9686,1.9687,1.96855,1.9686,178300000.0
2008-06-25 20:00:00,1.96855,1.96865,1.9685,1.96855,426899998.0
2008-06-25 20:01:00,1.96855,1.9686,1.9685,1.9686,70600000.0
2008-06-25 20:02:00,1.9686,1.9686,1.9684,1.9685,75100000.0
2008-06-25 20:03:00,1.9685,1.9685,1.9684,1.9685,52900000.0
2008-06-25 20:04:00,1.9685,1.9685,1.9685,1.9685,49400000.0
2008-06-25 20:05:00,1.9685,1.9685,1.9685,1.9685,19600000.0
2008-06-25 20:06:00,1.9685,1.96865,1.9685,1.9686,98300000.0
2008-06-25 20:07:00,1.9686,1.9688,1.9683,1.9685,290300000.0
2008-06-25 20:08:00,1.96855,1.96855,1.9679,1.9682,225700000.0
2008-06-25 20:09:00,1.96825,1.96825,1.9679,1.9679,123400000.0
2008-06-25 20:10:00,1.9679,1.9679,1.96545,1.9672,495300000.0
2008-06-25 20:11:00,1.9673,1.9675,1.96595,1.9672,382100000.0
2008-06-25 20:12:00,1.96705,1.9677,1.9668,1.9673,310400000.0
2008-06-25 20:13:00,1.9672,1.9705,1.9671,1.97005,479700001.0
2008-06-25 20:14:00,1.9701,1.97045,1.9685,1.9686,459399999.0
2008-06-25 20:15:00,1.96855,1.9695,1.96855,1.9688,454500000.0
2008-06-25 20:16:00,1.9688,1.9691,1.9678,1.9687,301100000.0
2008-06-25 20:17:00,1.9683,1.9683,1.9668,1.9672,390599998.0
2008-06-25 20:18:00,1.9673,1.9687,1.9673,1.96805,674500000.0
2008-06-25 20:19:00,1.96805,1.969,1.96795,1.96805,1032700003.0
2008-06-25 20:20:00,1.96815,1.971,1.968,1.97045,460400000.0
2008-06-25 20:21:00,1.9707,1.97095,1.9695,1.9698,432799999.0
2008-06-25 20:22:00,1.9698,1.9711,1.9698,1.9708,383900000.0
2008-06-25 20:23:00,1.9708,1.9714,1.96965,1.96965,692600006.0
2008-06-25 20:24:00,1.96965,1.9706,1.96945,1.96985,628800000.0
2008-06-25 20:25:00,1.96985,1.9713,1.96985,1.971,828900000.0
2008-06-25 20:26:00,1.971,1.97135,1.9704,1.97085,545100000.0
2008-06-25 20:27:00,1.97085,1.9718,1.97035,1.9718,473500000.0
2008-06-25 20:28:00,1.972,1.972,1.971,1.97105,581499999.0
2008-06-25 20:29:00,1.97105,1.9716,1.9707,1.9715,288300000.0
2008-06-25 20:30:00,1.9715,1.972,1.9712,1.9717,568300000.0
2008-06-25 20:31:00,1.9716,1.9717,1.971,1.97105,276600000.0
2008-06-25 20:32:00,1.97105,1.9715,1.97105,1.9714,294800000.0
2008-06-25 20:33:00,1.9714,1.9714,1.971,1.9711,307400000.0
2008-06-25 20:34:00,1.9711,1.9714,1.971,1.9713,251500000.0
2008-06-25 20:35:00,1.9713,1.9717,1.9712,1.9717,175100003.0
2008-06-25 20:36:00,1.9716,1.9717,1.9709,1.9709,152200000.0
2008-06-25 20:37:00,1.9709,1.9715,1.97065,1.9713,162800000.0
2008-06-25 20:38:00,1.9714,1.97145,1.97055,1.97125,291400000.0
2008-06-25 20:39:00,1.9713,1.9723,1.9713,1.9722,283000000.0
2008-06-25 20:40:00,1.972,1.9727,1.9718,1.9723,345799998.0
2008-06-25 20:41:00,1.9724,1.9729,1.9723,1.97275,383400000.0
2008-06-25 20:42:00,1.97265,1.9732,1.97215,1.9727,777300001.0
2008-06-25 20:43:00,1.97245,1.973,1.97245,1.9728,654000000.0
2008-06-25 20:44:00,1.9728,1.974,1.97265,1.9734,489000000.0
2008-06-25 20:45:00,1.97345,1.9738,1.973,1.97355,321500000.0
2008-06-25 20:46:00,1.97355,1.97375,1.9735,1.9736,171700000.0
2008-06-25 20:47:00,1.9737,1.9737,1.97325,1.97325,574300000.0
2008-06-25 20:48:00,1.97325,1.9735,1.9726,1.9727,502799999.0
2008-06-25 20:49:00,1.9727,1.97355,1.97255,1.9734,563899998.0
2008-06-25 20:50:00,1.9734,1.9743,1.97325,1.9743,431099998.0
2008-06-25 20:51:00,1.9743,1.9748,1.97415,1.9748,500700000.0
2008-06-25 20:52:00,1.9747,1.9747,1.97415,1.9743,268100000.0
2008-06-25 20:53:00,1.97415,1.9742,1.97275,1.97275,331200000.0
2008-06-25 20:54:00,1.97275,1.9737,1.97275,1.9737,170800000.0
2008-06-25 20:55:00,1.97365,1.9741,1.97325,1.9735,343600000.0
2008-06-25 20:56:00,1.97335,1.9736,1.9731,1.9731,326000000.0
2008-06-25 20:57:00,1.9731,1.974,1.97295,1.974,374700000.0
2008-06-25 20:58:00,1.974,1.974,1.97355,1.9737,306900000.0
2008-06-25 20:59:00,1.97355,1.9736,1.972,1.972,443300000.0
2008-06-25 21:00:00,1.972,1.9726,1.97195,1.9723,502000000.0
2008-06-25 21:01:00,1.9723,1.9725,1.97225,1.97235,229800000.0
2008-06-25 21:02:00,1.97235,1.97265,1.972,1.97265,137400000.0
2008-06-25 21:03:00,1.97265,1.9735,1.9725,1.9734,660600000.0
2008-06-25 21:04:00,1.97325,1.9737,1.9731,1.9736,531600001.0
2008-06-25 21:05:00,1.9736,1.974,1.9734,1.97385,569000000.0
2008-06-25 21:06:00,1.97385,1.974,1.97375,1.97395,320200000.0
2008-06-25 21:07:00,1.97395,1.9742,1.97385,1.9742,127200000.0
2008-06-25 21:08:00,1.9742,1.9743,1.97395,1.97405,527100000.0
2008-06-25 21:09:00,1.9742,1.9744,1.974,1.97415,247500000.0
2008-06-25 21:10:00,1.97415,1.9744,1.974,1.97405,442900001.0
2008-06-25 21:11:00,1.97405,1.9741,1.97405,1.9741,12000000.0
2008-06-25 21:12:00,1.9741,1.97465,1.97405,1.9745,462500000.0
2008-06-25 21:13:00,1.97445,1.9745,1.97445,1.9745,114360000.0
2008-06-25 21:14:00,1.9745,1.9748,1.97435,1.9748,102800000.0
2008-06-25 21:15:00,1.9748,1.975,1.9745,1.9749,199200000.0
2008-06-25 21:16:00,1.9749,1.9758,1.9748,1.9758,125924000.0
2008-06-25 21:17:00,1.9758,1.9759,1.97545,1.9755,149100000.0
2008-06-25 21:18:00,1.9755,1.9755,1.97525,1.97525,229300000.0
2008-06-25 21:19:00,1.9754,1.97575,1.9753,1.97575,95900000.0
2008-06-25 21:20:00,1.9756,1.976,1.9756,1.9759,81000000.0
2008-06-25 21:21:00,1.976,1.9762,1.97585,1.97615,50900000.0
2008-06-25 21:22:00,1.97615,1.9768,1.97615,1.9767,186000000.0
2008-06-25 21:23:00,1.9767,1.9768,1.9765,1.9766,49900000.0
2008-06-25 21:24:00,1.9766,1.9767,1.9765,1.9766,35500000.0
2008-06-25 21:25:00,1.9766,1.9767,1.97645,1.9766,84500000.0
2008-06-25 21:26:00,1.97655,1.9768,1.97635,1.9764,86300000.0
2008-06-25 21:27:00,1.9763,1.9764,1.97625,1.9763,73900000.0
2008-06-25 21:28:00,1.9763,1.9765,1.9762,1.9763,145300000.0
2008-06-25 21:29:00,1.9764,1.9765,1.97625,1.9763,46000000.0
2008-06-25 21:30:00,1.9763,1.9767,1.9763,1.9765,97800000.0
2008-06-25 21:31:00,1.9765,1.9768,1.9763,1.97675,151800000.0
2008-06-25 21:32:00,1.9767,1.9769,1.97665,1.9768,81400000.0
2008-06-25 21:33:00,1.9768,1.9768,1.9765,1.9765,146200000.0
2008-06-25 21:34:00,1.9766,1.9766,1.9763,1.9766,54600000.0
2008-06-25 21:35:00,1.9766,1.9768,1.97635,1.9768,123700000.0
2008-06-25 21:36:00,1.9768,1.9768,1.97645,1.9765,133300000.0
2008-06-25 21:37:00,1.9765,1.9765,1.9764,1.9764,59000000.0
2008-06-25 21:38:00,1.9764,1.9764,1.97575,1.9759,192781840.0
2008-06-25 21:39:00,1.9759,1.976,1.9755,1.9758,68500000.0
2008-06-25 21:40:00,1.9756,1.9757,1.9755,1.9755,97300000.0
2008-06-25 21:41:00,1.97545,1.97565,1.97545,1.9755,47100000.0
2008-06-25 21:42:00,1.9755,1.9756,1.97515,1.97535,108000000.0
2008-06-25 21:43:00,1.97535,1.9754,1.97485,1.97485,387581839.0
2008-06-25 21:44:00,1.97485,1.975,1.97485,1.9749,153100000.0
2008-06-25 21:45:00,1.9749,1.975,1.9748,1.9749,108800000.0
2008-06-25 21:46:00,1.9749,1.9753,1.97485,1.9753,131900000.0
2008-06-25 21:47:00,1.9753,1.9753,1.97505,1.9753,219200000.0
2008-06-25 21:48:00,1.9753,1.9753,1.975,1.9751,165600000.0
2008-06-25 21:49:00,1.9751,1.9753,1.97485,1.9753,242700000.0
2008-06-25 21:50:00,1.9753,1.9753,1.975,1.975,141900000.0
2008-06-25 21:51:00,1.975,1.9751,1.975,1.9751,16700000.0
2008-06-25 21:52:00,1.9751,1.9752,1.9751,1.9751,14200000.0
2008-06-25 21:53:00,1.9751,1.9751,1.9751,1.9751,12300000.0
2008-06-25 21:54:00,1.9752,1.9753,1.9751,1.9753,23700000.0
2008-06-25 21:55:00,1.9752,1.97525,1.9751,1.9751,168800000.0
2008-06-25 21:56:00,1.9751,1.9752,1.9751,1.9752,57100000.0
2008-06-25 21:57:00,1.9752,1.9752,1.97515,1.97515,30400000.0
2008-06-25 21:58:00,1.97515,1.9754,1.97505,1.9754,217800000.0
2008-06-25 21:59:00,1.9754,1.9757,1.9754,1.9757,60000000.0
2008-06-25 22:00:00,1.9757,1.9757,1.9755,1.9755,84100000.0
2008-06-25 22:01:00,1.9755,1.9755,1.97505,1.9752,76799999.0
2008-06-25 22:02:00,1.9752,1.9753,1.97495,1.97515,259200000.0
2008-06-25 22:03:00,1.9751,1.9752,1.97505,1.97515,235700000.0
2008-06-25 22:04:00,1.97515,1.9752,1.97515,1.9752,75000000.0
2008-06-25 22:05:00,1.9752,1.97525,1.975,1.9751,108400000.0
2008-06-25 22:06:00,1.9751,1.9751,1.97495,1.97495,76000000.0
2008-06-25 22:07:00,1.97495,1.9752,1.97495,1.9752,62800000.0
2008-06-25 22:08:00,1.9752,1.9754,1.9752,1.9754,32200000.0
2008-06-25 22:09:00,1.9754,1.9757,1.9753,1.9754,59500000.0
2008-06-25 22:10:00,1.9755,1.9755,1.9752,1.9753,112800000.0
2008-06-25 22:11:00,1.9753,1.9753,1.9752,1.9752,81700000.0
2008-06-25 22:12:00,1.9752,1.9752,1.975,1.975,176500000.0
2008-06-25 22:13:00,1.9752,1.9752,1.97495,1.97495,184800000.0
2008-06-25 22:14:00,1.975,1.97535,1.9749,1.97515,88200000.0
2008-06-25 22:15:00,1.9751,1.97515,1.97505,1.97505,64900000.0
2008-06-25 22:16:00,1.9751,1.9751,1.97455,1.97455,153400000.0
2008-06-25 22:17:00,1.97455,1.9749,1.97455,1.9749,114500000.0
2008-06-25 22:18:00,1.975,1.9753,1.975,1.9752,85200000.0
2008-06-25 22:19:00,1.97525,1.97535,1.97495,1.9752,95700000.0
2008-06-25 22:20:00,1.97525,1.9756,1.97525,1.9753,49900000.0
2008-06-25 22:21:00,1.9753,1.9753,1.9752,1.9752,34100000.0
2008-06-25 22:22:00,1.9752,1.9752,1.97515,1.9752,42700000.0
2008-06-25 22:23:00,1.97525,1.9756,1.97525,1.9756,42100000.0
2008-06-25 22:24:00,1.9756,1.9756,1.9756,1.9756,1000000.0
2008-06-25 22:25:00,1.97518,1.97554,1.97518,1.97554,35600000.0
2008-06-25 22:26:00,1.9756,1.9756,1.9753,1.9753,44600000.0
2008-06-25 22:27:00,1.9753,1.9753,1.9753,1.9753,8600000.0
2008-06-25 22:28:00,1.9753,1.9753,1.9753,1.9753,34000000.0
2008-06-25 22:29:00,1.9753,1.9754,1.97525,1.9754,145300000.0
2008-06-25 22:30:00,1.9754,1.9754,1.97515,1.97515,68500000.0
2008-06-25 22:31:00,1.97515,1.9752,1.9751,1.9751,29300000.0
2008-06-25 22:32:00,1.9751,1.9751,1.9746,1.9746,115400000.0
2008-06-25 22:33:00,1.9746,1.9748,1.9746,1.97465,81900000.0
2008-06-25 22:34:00,1.9746,1.97475,1.9746,1.97465,64100000.0
2008-06-25 22:35:00,1.97475,1.9748,1.97465,1.9748,30700000.0
2008-06-25 22:36:00,1.9748,1.9748,1.9748,1.9748,9900000.0
2008-06-25 22:37:00,1.9748,1.9748,1.97465,1.97465,45200000.0
2008-06-25 22:38:00,1.97465,1.97505,1.97465,1.975,76200000.0
2008-06-25 22:39:00,1.975,1.975,1.975,1.975,3800000.0
2008-06-25 22:40:00,1.975,1.975,1.97465,1.97485,40800000.0
2008-06-25 22:41:00,1.9748,1.9748,1.97455,1.97455,63000000.0
2008-06-25 22:42:00,1.97465,1.9747,1.97465,1.9747,10000000.0
2008-06-25 22:43:00,1.975,1.97515,1.9748,1.9751,33000000.0
2008-06-25 22:44:00,1.9751,1.9751,1.97445,1.975,102400001.0
2008-06-25 22:45:00,1.975,1.9752,1.975,1.9752,7900000.0
2008-06-25 22:46:00,1.9752,1.9752,1.9744,1.97445,169900000.0
2008-06-25 22:47:00,1.97445,1.9746,1.97445,1.97445,20900000.0
2008-06-25 22:48:00,1.97445,1.9746,1.9744,1.9744,66700000.0
2008-06-25 22:49:00,1.97445,1.97455,1.9744,1.97455,19600000.0
2008-06-25 22:50:00,1.97445,1.97445,1.97445,1.97445,24600000.0
2008-06-25 22:51:00,1.97445,1.9745,1.9743,1.9745,76500000.0
2008-06-25 22:52:00,1.9745,1.9746,1.9744,1.9746,63100000.0
2008-06-25 22:53:00,1.9746,1.9748,1.9745,1.9747,117500000.0
2008-06-25 22:54:00,1.97475,1.97525,1.97475,1.97525,86100000.0
2008-06-25 22:55:00,1.9753,1.9753,1.975,1.9752,48300000.0
2008-06-25 22:56:00,1.9752,1.9752,1.9751,1.9751,8000000.0
2008-06-25 22:57:00,1.9751,1.9751,1.975,1.9751,71400000.0
2008-06-25 22:58:00,1.9751,1.97515,1.9751,1.9751,41700000.0
2008-06-25 22:59:00,1.97505,1.97505,1.975,1.97505,43300000.0
2008-06-25 23:00:00,1.97505,1.97505,1.97495,1.97495,47000000.0
2008-06-25 23:01:00,1.97495,1.97495,1.9742,1.9745,74800000.0
2008-06-25 23:02:00,1.9744,1.9748,1.9744,1.9748,60600000.0
2008-06-25 23:03:00,1.9748,1.9748,1.9745,1.9745,17600000.0
2008-06-25 23:04:00,1.9743,1.97445,1.9742,1.9742,57800000.0
2008-06-25 23:05:00,1.9742,1.97435,1.9742,1.97425,32100000.0
2008-06-25 23:06:00,1.97425,1.97435,1.9742,1.9742,51200000.0
2008-06-25 23:07:00,1.9744,1.9745,1.97425,1.97425,58200000.0
2008-06-25 23:08:00,1.97425,1.97425,1.97425,1.97425,1000000.0
2008-06-25 23:09:00,1.97425,1.97425,1.97425,1.97425,1000000.0
2008-06-25 23:10:00,1.9742,1.97435,1.974,1.9742,48700000.0
2008-06-25 23:11:00,1.9742,1.97425,1.97415,1.9742,42500000.0
2008-06-25 23:12:00,1.9742,1.9743,1.9742,1.9742,24400000.0
2008-06-25 23:13:00,1.9742,1.9742,1.9741,1.9741,17200000.0
2008-06-25 23:14:00,1.9742,1.9742,1.9742,1.9742,6500000.0
2008-06-25 23:15:00,1.9742,1.97425,1.9742,1.9742,40000000.0
2008-06-25 23:16:00,1.9743,1.9744,1.9742,1.9744,60600000.0
2008-06-25 23:17:00,1.9744,1.9745,1.97425,1.9744,50900000.0
2008-06-25 23:18:00,1.9744,1.97445,1.9744,1.9744,9800000.0
2008-06-25 23:19:00,1.9744,1.9744,1.97425,1.97425,73500000.0
2008-06-25 23:20:00,1.97425,1.97435,1.97425,1.9743,25100000.0
2008-06-25 23:21:00,1.9743,1.9743,1.9743,1.9743,3000000.0
2008-06-25 23:22:00,1.9744,1.9744,1.9743,1.9744,28900000.0
2008-06-25 23:23:00,1.9744,1.9744,1.9743,1.9743,9900000.0
2008-06-25 23:24:00,1.9743,1.9743,1.9743,1.9743,4000000.0
2008-06-25 23:25:00,1.9743,1.97445,1.9743,1.97445,33600000.0
2008-06-25 23:26:00,1.97445,1.9745,1.97445,1.97445,33300000.0
2008-06-25 23:27:00,1.9745,1.9748,1.9745,1.97455,40800000.0
2008-06-25 23:28:00,1.97455,1.97475,1.9744,1.9747,27800000.0
2008-06-25 23:29:00,1.9747,1.9747,1.97445,1.97455,54100000.0
2008-06-25 23:30:00,1.9744,1.9744,1.9744,1.9744,72900001.0
2008-06-25 23:31:00,1.9744,1.9745,1.9744,1.9745,144799999.0
2008-06-25 23:32:00,1.9745,1.9745,1.9745,1.9745,6600000.0
2008-06-25 23:33:00,1.9745,1.9745,1.9745,1.9745,1000000.0
2008-06-25 23:34:00,1.97459,1.97464,1.97438,1.97438,18800000.0
2008-06-25 23:35:00,1.9745,1.9745,1.9745,1.9745,3200000.0
2008-06-25 23:36:00,1.9745,1.9746,1.9745,1.97455,24100000.0
2008-06-25 23:37:00,1.97455,1.97455,1.97455,1.97455,4400000.0
2008-06-25 23:38:00,1.9742,1.97456,1.9742,1.97432,196000000.0
2008-06-25 23:39:00,1.97455,1.9746,1.97445,1.97445,22000000.0
2008-06-25 23:40:00,1.9744,1.97442,1.97406,1.97438,75300000.0
2008-06-25 23:41:00,1.9745,1.9745,1.97416,1.97445,74300000.0
2008-06-25 23:42:00,1.97445,1.97445,1.97445,1.97445,1000000.0
2008-06-25 23:43:00,1.97434,1.97457,1.97418,1.97429,213100000.0
2008-06-25 23:44:00,1.97429,1.97448,1.97426,1.97435,130500000.0
2008-06-25 23:45:00,1.9744,1.9744,1.9744,1.9744,13200000.0
2008-06-25 23:46:00,1.97452,1.97452,1.97421,1.97421,28800000.0
2008-06-25 23:47:00,1.9744,1.9744,1.9744,1.9744,1000000.0
2008-06-25 23:48:00,1.97433,1.97451,1.9743,1.97451,113000000.0
2008-06-25 23:49:00,1.9745,1.9746,1.9745,1.9746,9400000.0
2008-06-25 23:50:00,1.9745,1.9745,1.9744,1.9744,11600000.0
2008-06-25 23:51:00,1.9744,1.9745,1.9744,1.9745,8400000.0
2008-06-25 23:52:00,1.97425,1.97455,1.97422,1.97454,170900000.0
2008-06-25 23:53:00,1.9745,1.9745,1.9743,1.9743,5600000.0
2008-06-25 23:54:00,1.9743,1.9743,1.97425,1.97425,8600000.0
2008-06-25 23:55:00,1.97425,1.97425,1.97415,1.97415,17000000.0
2008-06-25 23:56:00,1.97391,1.97408,1.97385,1.9739,49600000.0
2008-06-25 23:57:00,1.97415,1.97417,1.97392,1.97414,37700000.0
2008-06-25 23:58:00,1.97415,1.9742,1.974,1.9742,53500000.0
2008-06-25 23:59:00,1.9744,1.9744,1.9742,1.9743,51100000.0
2008-06-26 00:00:00,1.9743,1.9743,1.9743,1.9743,11700000.0
2008-06-26 00:01:00,1.9743,1.9743,1.9743,1.9743,10600000.0
2008-06-26 00:02:00,1.97411,1.97443,1.97401,1.97405,53500000.0
2008-06-26 00:03:00,1.97438,1.97438,1.97424,1.97433,32600000.0
2008-06-26 00:04:00,1.9744,1.9745,1.9742,1.9745,82400000.0
2008-06-26 00:05:00,1.9745,1.9745,1.9745,1.9745,5600000.0
2008-06-26 00:06:00,1.9745,1.9745,1.9745,1.9745,2000000.0
2008-06-26 00:07:00,1.9745,1.9746,1.9745,1.9745,23000000.0
2008-06-26 00:08:00,1.9745,1.9745,1.9745,1.9745,1000000.0
2008-06-26 00:09:00,1.9745,1.9745,1.97424,1.97424,25200000.0
2008-06-26 00:10:00,1.9745,1.9745,1.9745,1.9745,2000000.0
2008-06-26 00:11:00,1.9745,1.9745,1.9745,1.9745,1000000.0
2008-06-26 00:12:00,1.9745,1.9745,1.9745,1.9745,1000000.0
2008-06-26 00:13:00,1.9745,1.9745,1.9744,1.9744,43100000.0
2008-06-26 00:14:00,1.9744,1.9744,1.9744,1.9744,30800000.0
2008-06-26 00:15:00,1.9744,1.9744,1.9742,1.9742,57000000.0
2008-06-26 00:16:00,1.9742,1.9743,1.9742,1.9743,29200000.0
2008-06-26 00:17:00,1.9743,1.9743,1.9741,1.9743,32600000.0
2008-06-26 00:18:00,1.9743,1.9743,1.9741,1.9743,71500000.0
2008-06-26 00:19:00,1.9743,1.9743,1.9741,1.9741,49300000.0
2008-06-26 00:20:00,1.9741,1.9741,1.9741,1.9741,6100000.0
2008-06-26 00:21:00,1.97391,1.97414,1.97375,1.97375,75400000.0
2008-06-26 00:22:00,1.9741,1.9742,1.9741,1.9742,15500000.0
2008-06-26 00:23:00,1.97403,1.97403,1.97377,1.97377,14000000.0
2008-06-26 00:24:00,1.97375,1.9741,1.97375,1.97382,55400000.0
2008-06-26 00:25:00,1.97392,1.97397,1.97372,1.97372,13200000.0
2008-06-26 00:26:00,1.97375,1.97412,1.97375,1.97393,16200000.0
2008-06-26 00:27:00,1.97403,1.97416,1.97372,1.97414,58400000.0
2008-06-26 00:28:00,1.97386,1.97408,1.97376,1.97376,125500000.0
2008-06-26 00:29:00,1.97383,1.97409,1.97383,1.97393,61300000.0
2008-06-26 00:30:00,1.97411,1.97417,1.97392,1.97392,43800000.0
2008-06-26 00:31:00,1.97408,1.97408,1.97382,1.97384,21700000.0
2008-06-26 00:32:00,1.97392,1.97406,1.97377,1.97377,12400000.0
2008-06-26 00:33:00,1.97408,1.97408,1.97381,1.97384,25400000.0
2008-06-26 00:34:00,1.97373,1.97406,1.97373,1.97391,35200000.0
2008-06-26 00:35:00,1.97406,1.97406,1.97376,1.97383,22300000.0
2008-06-26 00:36:00,1.97381,1.97404,1.9738,1.9739,33500000.0
2008-06-26 00:37:00,1.97384,1.9741,1.9738,1.97387,138700000.0
2008-06-26 00:38:00,1.97378,1.97419,1.97378,1.97417,67300000.0
2008-06-26 00:39:00,1.97388,1.97411,1.97379,1.974,66000000.0
2008-06-26 00:40:00,1.97407,1.97409,1.97375,1.97392,25600000.0
2008-06-26 00:41:00,1.9742,1.9743,1.9742,1.9742,26000000.0
2008-06-26 00:42:00,1.9742,1.9742,1.9741,1.9741,10400000.0
2008-06-26 00:43:00,1.9738,1.97407,1.97378,1.97395,19200000.0
2008-06-26 00:44:00,1.9741,1.9741,1.9741,1.9741,3200000.0
2008-06-26 00:45:00,1.9741,1.9741,1.9741,1.9741,3200000.0
2008-06-26 00:46:00,1.97399,1.97417,1.97383,1.97392,36400000.0
2008-06-26 00:47:00,1.9741,1.9741,1.9741,1.9741,23900000.0
2008-06-26 00:48:00,1.9742,1.9743,1.9742,1.9743,24900000.0
2008-06-26 00:49:00,1.9743,1.9743,1.9743,1.9743,11500000.0
2008-06-26 00:50:00,1.97435,1.97444,1.97405,1.97433,97200000.0
2008-06-26 00:51:00,1.97406,1.97432,1.97395,1.97412,139700000.0
2008-06-26 00:52:00,1.9743,1.9743,1.9743,1.9743,9500000.0
2008-06-26 00:53:00,1.9744,1.97449,1.97407,1.97407,49500000.0
2008-06-26 00:54:00,1.9743,1.9743,1.9743,1.9743,39500000.0
2008-06-26 00:55:00,1.9743,1.9743,1.9743,1.9743,12800000.0
2008-06-26 00:56:00,1.9743,1.9743,1.9743,1.9743,15200000.0
2008-06-26 00:57:00,1.9743,1.9743,1.9743,1.9743,12800000.0
2008-06-26 00:58:00,1.97404,1.97427,1.97402,1.97416,56300000.0
2008-06-26 00:59:00,1.97434,1.97434,1.97407,1.97407,40800000.0
2008-06-26 01:00:00,1.9743,1.9743,1.9743,1.9743,6600000.0
2008-06-26 01:01:00,1.9743,1.9743,1.9743,1.9743,15200000.0
2008-06-26 01:02:00,1.97411,1.97423,1.97404,1.97404,35800000.0
2008-06-26 01:03:00,1.97416,1.97435,1.97398,1.97399,314000002.0
2008-06-26 01:04:00,1.97403,1.97435,1.97399,1.9741,260600000.0
2008-06-26 01:05:00,1.9743,1.9743,1.9741,1.9743,91100000.0
2008-06-26 01:06:00,1.9743,1.9743,1.9743,1.9743,4800000.0
2008-06-26 01:07:00,1.97404,1.97429,1.97398,1.97411,33200000.0
2008-06-26 01:08:00,1.9743,1.9743,1.9743,1.9743,9600000.0
2008-06-26 01:09:00,1.9743,1.9743,1.9743,1.9743,7200000.0
2008-06-26 01:10:00,1.9743,1.9743,1.9741,1.9741,17300000.0
2008-06-26 01:11:00,1.9741,1.9743,1.9741,1.9743,17400000.0
2008-06-26 01:12:00,1.9743,1.9743,1.9743,1.9743,2400000.0
2008-06-26 01:13:00,1.9743,1.9743,1.9743,1.9743,2400000.0
2008-06-26 01:14:00,1.97424,1.9743,1.97409,1.97426,159000000.0
2008-06-26 01:15:00,1.97425,1.97428,1.97411,1.97423,191900000.0
2008-06-26 01:16:00,1.97425,1.97425,1.97425,1.97425,3000000.0
2008-06-26 01:17:00,1.9743,1.9743,1.9743,1.9743,4800000.0
2008-06-26 01:18:00,1.9743,1.9743,1.9743,1.9743,47000000.0
2008-06-26 01:19:00,1.9743,1.9743,1.9743,1.9743,46400000.0
2008-06-26 01:20:00,1.9743,1.9743,1.9743,1.9743,71000000.0
2008-06-26 01:21:00,1.9743,1.9743,1.9743,1.9743,12300000.0
2008-06-26 01:22:00,1.9743,1.9743,1.9742,1.9742,13800000.0
2008-06-26 01:23:00,1.9742,1.9742,1.9742,1.9742,9500000.0
2008-06-26 01:24:00,1.9742,1.9742,1.9741,1.9741,15400000.0
2008-06-26 01:25:00,1.9741,1.9742,1.97405,1.9741,82500000.0
2008-06-26 01:26:00,1.97369,1.97392,1.97369,1.97382,85299996.0
2008-06-26 01:27:00,1.9741,1.9741,1.9741,1.9741,2400000.0
2008-06-26 01:28:00,1.97386,1.97403,1.9738,1.97403,43899999.0
2008-06-26 01:29:00,1.97404,1.97404,1.97382,1.97382,47499999.0
2008-06-26 01:30:00,1.9741,1.9741,1.9741,1.9741,2400000.0
2008-06-26 01:31:00,1.9741,1.9741,1.9741,1.9741,2800000.0
2008-06-26 01:32:00,1.9741,1.9741,1.974,1.974,32000000.0
2008-06-26 01:33:00,1.974,1.974,1.974,1.974,16600000.0
2008-06-26 01:34:00,1.97393,1.9741,1.97387,1.974,26700000.0
2008-06-26 01:35:00,1.974,1.9741,1.974,1.9741,11600000.0
2008-06-26 01:36:00,1.9741,1.9741,1.97405,1.97405,8000000.0
2008-06-26 01:37:00,1.97408,1.97412,1.97394,1.97394,15700000.0
2008-06-26 01:38:00,1.97405,1.9741,1.97405,1.97405,13600000.0
2008-06-26 01:39:00,1.97409,1.97415,1.97401,1.97408,24200000.0
2008-06-26 01:40:00,1.97405,1.97405,1.97405,1.97405,1000000.0
2008-06-26 01:41:00,1.97408,1.97408,1.97394,1.97399,30700000.0
2008-06-26 01:42:00,1.97405,1.9741,1.974,1.97405,38000000.0
2008-06-26 01:43:00,1.9741,1.9741,1.97395,1.974,60500000.0
2008-06-26 01:44:00,1.97395,1.97395,1.97395,1.97395,3200000.0
2008-06-26 01:45:00,1.97395,1.974,1.9734,1.9734,86800000.0
2008-06-26 01:46:00,1.9734,1.9734,1.9734,1.9734,16000000.0
2008-06-26 01:47:00,1.9734,1.9734,1.9734,1.9734,4000000.0
2008-06-26 01:48:00,1.97325,1.97325,1.97325,1.97325,3200000.0
2008-06-26 01:49:00,1.9733,1.9733,1.9732,1.9732,4400000.0
2008-06-26 01:50:00,1.97313,1.97322,1.97306,1.97322,16300000.0
2008-06-26 01:51:00,1.97307,1.97335,1.97306,1.97335,19900000.0
2008-06-26 01:52:00,1.9732,1.9732,1.9732,1.9732,14000000.0
2008-06-26 01:53:00,1.97328,1.97328,1.97305,1.97305,8200000.0
2008-06-26 01:54:00,1.9732,1.9732,1.9732,1.9732,20600000.0
2008-06-26 01:55:00,1.97325,1.97325,1.9732,1.9732,7900000.0
2008-06-26 01:56:00,1.97314,1.97331,1.97309,1.97309,40700000.0
2008-06-26 01:57:00,1.9732,1.9739,1.9732,1.9739,35500000.0
2008-06-26 01:58:00,1.9739,1.9739,1.9737,1.9737,22000000.0
2008-06-26 01:59:00,1.9737,1.9737,1.9737,1.9737,2000000.0
2008-06-26 02:00:00,1.9737,1.9744,1.9737,1.9744,62800000.0
2008-06-26 02:01:00,1.9744,1.9744,1.97405,1.97405,36300000.0
2008-06-26 02:02:00,1.97405,1.9743,1.97405,1.97405,45000000.0
2008-06-26 02:03:00,1.97405,1.9742,1.97405,1.9742,79700000.0
2008-06-26 02:04:00,1.9742,1.9742,1.97405,1.97415,24800000.0
2008-06-26 02:05:00,1.97421,1.97422,1.97404,1.9741,50600000.0
2008-06-26 02:06:00,1.97415,1.9743,1.9741,1.97415,21300000.0
2008-06-26 02:07:00,1.97425,1.9743,1.97415,1.97425,33000000.0
2008-06-26 02:08:00,1.97415,1.97415,1.97415,1.97415,1200000.0
2008-06-26 02:09:00,1.97409,1.97417,1.97392,1.97392,23100000.0
2008-06-26 02:10:00,1.9742,1.9743,1.9742,1.9742,3400000.0
2008-06-26 02:11:00,1.9741,1.9741,1.974,1.9741,85900000.0
2008-06-26 02:12:00,1.97405,1.97415,1.974,1.97415,65200000.0
2008-06-26 02:13:00,1.9741,1.9741,1.9741,1.9741,48800000.0
2008-06-26 02:14:00,1.9741,1.9743,1.974,1.974,146900000.0
2008-06-26 02:15:00,1.974,1.9742,1.9739,1.9741,159700000.0
2008-06-26 02:16:00,1.97415,1.97415,1.9741,1.9741,15600000.0
2008-06-26 02:17:00,1.97415,1.97425,1.97405,1.9742,34100000.0
2008-06-26 02:18:00,1.9742,1.9742,1.9742,1.9742,4800000.0
2008-06-26 02:19:00,1.9742,1.9742,1.9742,1.9742,3600000.0
2008-06-26 02:20:00,1.9742,1.9742,1.97405,1.97405,3400000.0
2008-06-26 02:21:00,1.97405,1.97405,1.97405,1.97405,11700000.0
2008-06-26 02:22:00,1.97405,1.97405,1.97345,1.97345,102500000.0
2008-06-26 02:23:00,1.9736,1.9736,1.9734,1.9734,41500000.0
2008-06-26 02:24:00,1.9734,1.9734,1.9733,1.9734,17800000.0
2008-06-26 02:25:00,1.97326,1.97342,1.97326,1.97329,19300000.0
2008-06-26 02:26:00,1.9734,1.9734,1.9733,1.9733,4600000.0
2008-06-26 02:27:00,1.9734,1.9734,1.9734,1.9734,5100000.0
2008-06-26 02:28:00,1.9734,1.9734,1.9734,1.9734,7800000.0
2008-06-26 02:29:00,1.97348,1.97348,1.97322,1.97335,25100000.0
2008-06-26 02:30:00,1.9734,1.9734,1.9734,1.9734,6300000.0
2008-06-26 02:31:00,1.97331,1.9734,1.97306,1.97317,103000000.0
2008-06-26 02:32:00,1.9734,1.9734,1.9734,1.9734,12400000.0
2008-06-26 02:33:00,1.9734,1.9734,1.9734,1.9734,16300000.0
2008-06-26 02:34:00,1.9734,1.9734,1.9734,1.9734,11700000.0
2008-06-26 02:35:00,1.9734,1.9734,1.9733,1.9733,27000000.0
2008-06-26 02:36:00,1.9733,1.9733,1.97325,1.97325,20200000.0
2008-06-26 02:37:00,1.97325,1.97325,1.9732,1.9732,14100000.0
2008-06-26 02:38:00,1.9732,1.9732,1.9732,1.9732,2400000.0
2008-06-26 02:39:00,1.9733,1.9733,1.9733,1.9733,11100000.0
2008-06-26 02:40:00,1.9733,1.97335,1.9732,1.97335,26900000.0
2008-06-26 02:41:00,1.9734,1.97345,1.9734,1.9734,17900000.0
2008-06-26 02:42:00,1.9734,1.97345,1.97335,1.9734,27200000.0
2008-06-26 02:43:00,1.9734,1.9734,1.97321,1.97329,11600000.0
2008-06-26 02:44:00,1.97314,1.97335,1.97302,1.97302,8800000.0
2008-06-26 02:45:00,1.9734,1.9734,1.9733,1.9733,5600000.0
2008-06-26 02:46:00,1.9733,1.9733,1.9733,1.9733,3600000.0
2008-06-26 02:47:00,1.9733,1.9733,1.97315,1.97315,17800000.0
2008-06-26 02:48:00,1.97315,1.97315,1.97285,1.973,55600000.0
2008-06-26 02:49:00,1.973,1.9732,1.9729,1.9729,55700000.0
2008-06-26 02:50:00,1.9729,1.973,1.9729,1.973,11900000.0
2008-06-26 02:51:00,1.9731,1.9731,1.9731,1.9731,3600000.0
2008-06-26 02:52:00,1.9731,1.9731,1.9731,1.9731,11300000.0
2008-06-26 02:53:00,1.9731,1.9731,1.973,1.973,62900000.0
2008-06-26 02:54:00,1.973,1.973,1.9729,1.973,24400000.0
2008-06-26 02:55:00,1.97283,1.97291,1.97275,1.97275,21900000.0
2008-06-26 02:56:00,1.973,1.973,1.973,1.973,2200000.0
2008-06-26 02:57:00,1.973,1.973,1.973,1.973,9100000.0
2008-06-26 02:58:00,1.97297,1.97298,1.97277,1.97282,29500000.0
2008-06-26 02:59:00,1.973,1.9731,1.973,1.9731,7600000.0
2008-06-26 03:00:00,1.973,1.9732,1.9729,1.9729,68800000.0
2008-06-26 03:01:00,1.9729,1.97335,1.9729,1.97335,82100000.0
2008-06-26 03:02:00,1.97335,1.97335,1.97325,1.97325,13800000.0
2008-06-26 03:03:00,1.97325,1.97325,1.97305,1.9731,30900000.0
2008-06-26 03:04:00,1.97288,1.97314,1.97286,1.97305,38200000.0
2008-06-26 03:05:00,1.97325,1.97325,1.97281,1.97281,27200000.0
2008-06-26 03:06:00,1.9731,1.9731,1.97305,1.97305,11100000.0
2008-06-26 03:07:00,1.97305,1.9731,1.97305,1.9731,14000000.0
2008-06-26 03:08:00,1.9731,1.9733,1.9731,1.9733,36400000.0
2008-06-26 03:09:00,1.9733,1.9734,1.9733,1.9733,42900000.0
2008-06-26 03:10:00,1.9733,1.97345,1.9733,1.9733,10600000.0
2008-06-26 03:11:00,1.9733,1.9734,1.9733,1.9733,38000000.0
2008-06-26 03:12:00,1.9733,1.9734,1.9731,1.9732,45500000.0
2008-06-26 03:13:00,1.9733,1.9733,1.9733,1.9733,5100000.0
2008-06-26 03:14:00,1.9733,1.9733,1.9732,1.9732,6900000.0
2008-06-26 03:15:00,1.9732,1.9733,1.9732,1.9733,17700000.0
2008-06-26 03:16:00,1.97317,1.97329,1.97295,1.97295,29600000.0
2008-06-26 03:17:00,1.9733,1.9733,1.9733,1.9733,4400000.0
2008-06-26 03:18:00,1.9733,1.9733,1.9733,1.9733,8800000.0
2008-06-26 03:19:00,1.9733,1.9733,1.9731,1.9731,7000000.0
2008-06-26 03:20:00,1.9731,1.9732,1.9731,1.9732,16400000.0
2008-06-26 03:21:00,1.9732,1.9733,1.9731,1.9733,80900000.0
2008-06-26 03:22:00,1.9733,1.9734,1.9733,1.9734,26700000.0
2008-06-26 03:23:00,1.9734,1.9734,1.9733,1.9734,19200000.0
2008-06-26 03:24:00,1.9734,1.9735,1.9734,1.9735,33500000.0
2008-06-26 03:25:00,1.9735,1.9735,1.9734,1.9734,25700000.0
2008-06-26 03:26:00,1.9735,1.9738,1.9735,1.9738,95700000.0
2008-06-26 03:27:00,1.9738,1.9738,1.97355,1.97355,90600000.0
2008-06-26 03:28:00,1.97355,1.97355,1.9734,1.9734,26400000.0
2008-06-26 03:29:00,1.9734,1.9734,1.9734,1.9734,6000000.0
2008-06-26 03:30:00,1.97343,1.97347,1.97319,1.97321,47500000.0
2008-06-26 03:31:00,1.97331,1.97349,1.97331,1.97336,63900000.0
2008-06-26 03:32:00,1.97328,1.97356,1.97316,1.97337,41600000.0
2008-06-26 03:33:00,1.9734,1.9734,1.9734,1.9734,3700000.0
2008-06-26 03:34:00,1.97327,1.97342,1.97312,1.97312,7000000.0
2008-06-26 03:35:00,1.9734,1.9734,1.9734,1.9734,11100000.0
2008-06-26 03:36:00,1.9734,1.9734,1.97335,1.97335,11800000.0
2008-06-26 03:37:00,1.97347,1.97347,1.97339,1.97346,20100000.0
2008-06-26 03:38:00,1.9733,1.9733,1.9733,1.9733,4400000.0
2008-06-26 03:39:00,1.9733,1.9735,1.9732,1.9733,34500000.0
2008-06-26 03:40:00,1.9732,1.9732,1.9732,1.9732,3600000.0
2008-06-26 03:41:00,1.9732,1.9732,1.9732,1.9732,1200000.0
2008-06-26 03:42:00,1.97299,1.97322,1.97288,1.97322,27800000.0
2008-06-26 03:43:00,1.9732,1.9733,1.9732,1.9732,24800000.0
2008-06-26 03:44:00,1.97299,1.97318,1.97289,1.97318,30100000.0
2008-06-26 03:45:00,1.9732,1.9733,1.9732,1.9732,79400000.0
2008-06-26 03:46:00,1.9732,1.9733,1.9732,1.9732,45500000.0
2008-06-26 03:47:00,1.97322,1.97322,1.97299,1.97312,31400000.0
2008-06-26 03:48:00,1.9732,1.9732,1.9732,1.9732,12300000.0
2008-06-26 03:49:00,1.9732,1.9732,1.9732,1.9732,31800000.0
2008-06-26 03:50:00,1.9732,1.9732,1.9732,1.9732,13900000.0
2008-06-26 03:51:00,1.9732,1.9732,1.97315,1.9732,23800000.0
2008-06-26 03:52:00,1.9732,1.9733,1.9732,1.9732,49200000.0
2008-06-26 03:53:00,1.97315,1.9732,1.97285,1.9731,47000000.0
2008-06-26 03:54:00,1.97315,1.9732,1.97305,1.97305,26200000.0
2008-06-26 03:55:00,1.97305,1.9733,1.97305,1.9732,71500000.0
2008-06-26 03:56:00,1.9732,1.9733,1.9731,1.9731,40700000.0
2008-06-26 03:57:00,1.9732,1.9733,1.9732,1.9733,18800000.0
2008-06-26 03:58:00,1.97301,1.97317,1.97285,1.97293,14000000.0
2008-06-26 03:59:00,1.9731,1.9731,1.9731,1.9731,4800000.0
2008-06-26 04:00:00,1.9731,1.9731,1.9731,1.9731,6800000.0
2008-06-26 04:01:00,1.9731,1.9731,1.973,1.9731,28400000.0
2008-06-26 04:02:00,1.9731,1.9732,1.9731,1.9732,28400000.0
2008-06-26 04:03:00,1.9732,1.9732,1.9732,1.9732,20100000.0
2008-06-26 04:04:00,1.9732,1.9732,1.9732,1.9732,7200000.0
2008-06-26 04:05:00,1.97305,1.97312,1.97287,1.97312,39700000.0
2008-06-26 04:06:00,1.9732,1.9733,1.9732,1.97325,8000000.0
2008-06-26 04:07:00,1.9733,1.9733,1.9732,1.9732,20700000.0
2008-06-26 04:08:00,1.9732,1.9733,1.9732,1.9732,23000000.0
2008-06-26 04:09:00,1.9732,1.9732,1.97315,1.97315,21600000.0
2008-06-26 04:10:00,1.97315,1.97315,1.97315,1.97315,2200000.0
2008-06-26 04:11:00,1.97315,1.97315,1.97305,1.97305,9800000.0
2008-06-26 04:12:00,1.97275,1.97289,1.9726,1.97289,53400000.0
2008-06-26 04:13:00,1.97305,1.9731,1.97305,1.97305,20500000.0
2008-06-26 04:14:00,1.97291,1.97301,1.97266,1.97294,40400000.0
2008-06-26 04:15:00,1.97305,1.97305,1.97305,1.97305,1000000.0
2008-06-26 04:16:00,1.97305,1.97305,1.97285,1.97285,22900000.0
2008-06-26 04:17:00,1.9728,1.9728,1.9728,1.9728,2100000.0
2008-06-26 04:18:00,1.97285,1.9729,1.9728,1.9729,46200000.0
2008-06-26 04:19:00,1.9729,1.9729,1.97285,1.9729,11000000.0
2008-06-26 04:20:00,1.9729,1.9729,1.9728,1.9728,8000000.0
2008-06-26 04:21:00,1.97278,1.97279,1.97248,1.97253,37700000.0
2008-06-26 04:22:00,1.9729,1.9729,1.9728,1.9728,11600000.0
2008-06-26 04:23:00,1.9729,1.9729,1.97275,1.97275,11000000.0
2008-06-26 04:24:00,1.97275,1.97275,1.9727,1.9727,19200000.0
2008-06-26 04:25:00,1.9727,1.9728,1.9727,1.9728,59100000.0
2008-06-26 04:26:00,1.9728,1.9728,1.9727,1.97275,33500000.0
2008-06-26 04:27:00,1.97275,1.97275,1.9727,1.9727,9200000.0
2008-06-26 04:28:00,1.9727,1.9727,1.97255,1.97255,44400000.0
2008-06-26 04:29:00,1.97255,1.9727,1.97255,1.9727,32800000.0
2008-06-26 04:30:00,1.9727,1.9727,1.97255,1.97255,3200000.0
2008-06-26 04:31:00,1.9727,1.9727,1.9727,1.9727,2000000.0
2008-06-26 04:32:00,1.9726,1.9727,1.97255,1.97255,21800000.0
2008-06-26 04:33:00,1.97255,1.97265,1.97255,1.9726,12100000.0
2008-06-26 04:34:00,1.97241,1.97247,1.97218,1.97231,17800000.0
2008-06-26 04:35:00,1.97265,1.9728,1.97265,1.9728,35800000.0
2008-06-26 04:36:00,1.9728,1.9728,1.9728,1.9728,2000000.0
2008-06-26 04:37:00,1.97285,1.9729,1.9728,1.9729,15500000.0
2008-06-26 04:38:00,1.9729,1.9729,1.9729,1.9729,16500000.0
2008-06-26 04:39:00,1.9729,1.9729,1.9726,1.9726,49400000.0
2008-06-26 04:40:00,1.9726,1.9727,1.97255,1.97265,12600000.0
2008-06-26 04:41:00,1.97265,1.97265,1.97265,1.97265,4600000.0
2008-06-26 04:42:00,1.97265,1.97265,1.97265,1.97265,1000000.0
2008-06-26 04:43:00,1.97265,1.97265,1.97265,1.97265,5500000.0
2008-06-26 04:44:00,1.97265,1.9728,1.97265,1.97265,52100000.0
2008-06-26 04:45:00,1.97265,1.9728,1.97265,1.97265,25900000.0
2008-06-26 04:46:00,1.97265,1.9727,1.97265,1.97265,5900000.0
2008-06-26 04:47:00,1.97265,1.9728,1.97265,1.9728,120200000.0
2008-06-26 04:48:00,1.97265,1.9728,1.9726,1.9727,57200000.0
2008-06-26 04:49:00,1.97265,1.97265,1.9726,1.9726,44200000.0
2008-06-26 04:50:00,1.97244,1.97277,1.97239,1.97275,43900000.0
2008-06-26 04:51:00,1.97265,1.97265,1.9726,1.9726,9800000.0
2008-06-26 04:52:00,1.97265,1.97265,1.9726,1.9726,19600000.0
2008-06-26 04:53:00,1.97265,1.9728,1.9726,1.9727,58700000.0
2008-06-26 04:54:00,1.9727,1.97285,1.97265,1.9728,69300000.0
2008-06-26 04:55:00,1.9728,1.9728,1.97255,1.97255,49900000.0
2008-06-26 04:56:00,1.97265,1.9728,1.9721,1.97215,274400000.0
2008-06-26 04:57:00,1.97215,1.9723,1.9717,1.972,464000000.0
2008-06-26 04:58:00,1.97205,1.97255,1.97205,1.9725,195900000.0
2008-06-26 04:59:00,1.9725,1.9725,1.97215,1.9723,139500000.0
2008-06-26 05:00:00,1.97235,1.9724,1.9722,1.9723,128200000.0
2008-06-26 05:01:00,1.9723,1.97235,1.97225,1.97225,95300000.0
2008-06-26 05:02:00,1.97225,1.9724,1.97225,1.9724,68700000.0
2008-06-26 05:03:00,1.9724,1.9725,1.9722,1.9725,59100000.0
2008-06-26 05:04:00,1.9725,1.9726,1.9725,1.9726,26000000.0
2008-06-26 05:05:00,1.9726,1.9728,1.97255,1.9728,74600000.0
2008-06-26 05:06:00,1.9728,1.9728,1.9726,1.9728,79100000.0
2008-06-26 05:07:00,1.9728,1.9728,1.9728,1.9728,2200000.0
2008-06-26 05:08:00,1.9728,1.9729,1.9728,1.9729,36800000.0
2008-06-26 05:09:00,1.97285,1.9729,1.97275,1.9728,58200000.0
2008-06-26 05:10:00,1.9728,1.9728,1.9728,1.9728,4400000.0
2008-06-26 05:11:00,1.9729,1.9729,1.9727,1.9728,42400000.0
2008-06-26 05:12:00,1.97275,1.9729,1.97275,1.9729,18600000.0
2008-06-26 05:13:00,1.9729,1.9729,1.9724,1.9724,127000000.0
2008-06-26 05:14:00,1.9724,1.9726,1.9723,1.9725,97100000.0
2008-06-26 05:15:00,1.9725,1.9726,1.9724,1.9726,29000000.0
2008-06-26 05:16:00,1.9726,1.97295,1.97255,1.97295,77600000.0
2008-06-26 05:17:00,1.9728,1.97305,1.9728,1.973,66500000.0
2008-06-26 05:18:00,1.973,1.973,1.973,1.973,4400000.0
2008-06-26 05:19:00,1.973,1.97315,1.973,1.97315,13200000.0
2008-06-26 05:20:00,1.97315,1.9733,1.973,1.97325,123200000.0
2008-06-26 05:21:00,1.97325,1.97325,1.973,1.973,30600000.0
2008-06-26 05:22:00,1.97296,1.97296,1.97272,1.97288,109100000.0
2008-06-26 05:23:00,1.97305,1.9732,1.97305,1.9731,17000000.0
2008-06-26 05:24:00,1.97315,1.9732,1.97315,1.9732,78600000.0
2008-06-26 05:25:00,1.9733,1.9733,1.9732,1.9732,31600000.0
2008-06-26 05:26:00,1.9732,1.97335,1.9732,1.97335,39300000.0
2008-06-26 05:27:00,1.9734,1.9734,1.97315,1.97315,155600000.0
2008-06-26 05:28:00,1.97288,1.97312,1.97288,1.97296,40400000.0
2008-06-26 05:29:00,1.97298,1.97329,1.97294,1.97294,72100000.0
2008-06-26 05:30:00,1.97315,1.97325,1.9731,1.97325,29700000.0
2008-06-26 05:31:00,1.9733,1.9734,1.97325,1.9734,24000000.0
2008-06-26 05:32:00,1.9734,1.9737,1.9733,1.97365,49800000.0
2008-06-26 05:33:00,1.97365,1.9738,1.9735,1.9735,39600000.0
2008-06-26 05:34:00,1.9735,1.9737,1.9735,1.97355,35400000.0
2008-06-26 05:35:00,1.97355,1.9736,1.97355,1.9736,24100000.0
2008-06-26 05:36:00,1.97365,1.9737,1.9736,1.9736,38600000.0
2008-06-26 05:37:00,1.9736,1.9736,1.97345,1.97345,61700000.0
2008-06-26 05:38:00,1.97345,1.9735,1.9733,1.97335,57100000.0
2008-06-26 05:39:00,1.9734,1.9735,1.97325,1.9733,132500000.0
2008-06-26 05:40:00,1.97335,1.9735,1.97325,1.97345,117700000.0
2008-06-26 05:41:00,1.97335,1.97345,1.97335,1.9734,14100000.0
2008-06-26 05:42:00,1.9735,1.9735,1.97345,1.9735,25600000.0
2008-06-26 05:43:00,1.9734,1.97345,1.97321,1.97331,31600000.0
2008-06-26 05:44:00,1.97328,1.97345,1.97321,1.97323,33400000.0
2008-06-26 05:45:00,1.97339,1.97345,1.97323,1.97325,40400000.0
2008-06-26 05:46:00,1.9734,1.9734,1.9733,1.9733,21500000.0
2008-06-26 05:47:00,1.97322,1.97329,1.97314,1.97319,25700000.0
2008-06-26 05:48:00,1.9733,1.9733,1.9733,1.9733,4800000.0
2008-06-26 05:49:00,1.97332,1.97343,1.9731,1.9731,66400000.0
2008-06-26 05:50:00,1.9733,1.9735,1.9733,1.9735,20400000.0
2008-06-26 05:51:00,1.9734,1.9736,1.9734,1.9736,46200000.0
2008-06-26 05:52:00,1.9736,1.97365,1.97355,1.9736,34700000.0
2008-06-26 05:53:00,1.97344,1.97362,1.97343,1.9736,33000000.0
2008-06-26 05:54:00,1.9736,1.9739,1.9736,1.97365,8100000.0
2008-06-26 05:55:00,1.97365,1.97365,1.9736,1.9736,8900000.0
2008-06-26 05:56:00,1.97331,1.97362,1.97331,1.97349,91600000.0
2008-06-26 05:57:00,1.9736,1.9736,1.97355,1.97355,13500000.0
2008-06-26 05:58:00,1.9735,1.9735,1.97335,1.97335,20300000.0
2008-06-26 05:59:00,1.97335,1.9734,1.97335,1.9734,13000000.0
2008-06-26 06:00:00,1.9734,1.97345,1.9734,1.97345,16800000.0
2008-06-26 06:01:00,1.97345,1.9735,1.97345,1.9735,31900000.0
2008-06-26 06:02:00,1.9735,1.9735,1.9735,1.9735,24100000.0
2008-06-26 06:03:00,1.9735,1.97365,1.9735,1.97365,50700000.0
2008-06-26 06:04:00,1.9739,1.9744,1.9739,1.9743,189400000.0
2008-06-26 06:05:00,1.9744,1.9745,1.97425,1.9743,186100000.0
2008-06-26 06:06:00,1.9743,1.9743,1.974,1.97405,49300000.0
2008-06-26 06:07:00,1.9741,1.9742,1.974,1.9741,44900000.0
2008-06-26 06:08:00,1.97405,1.9743,1.974,1.97425,105200000.0
2008-06-26 06:09:00,1.9743,1.9746,1.9742,1.97455,137500000.0
2008-06-26 06:10:00,1.97455,1.9747,1.9745,1.9745,136500000.0
2008-06-26 06:11:00,1.9745,1.9747,1.9745,1.9745,98900000.0
2008-06-26 06:12:00,1.9745,1.9747,1.9744,1.9747,249300000.0
2008-06-26 06:13:00,1.9747,1.9748,1.9747,1.97475,22400000.0
2008-06-26 06:14:00,1.97475,1.9748,1.97475,1.97475,26000000.0
2008-06-26 06:15:00,1.97475,1.97475,1.97455,1.97455,18000000.0
2008-06-26 06:16:00,1.97455,1.97465,1.97455,1.9746,44900000.0
2008-06-26 06:17:00,1.9746,1.9747,1.9746,1.9747,21800000.0
2008-06-26 06:18:00,1.97465,1.9747,1.97465,1.97465,21400000.0
2008-06-26 06:19:00,1.97465,1.97465,1.9746,1.9746,20800000.0
2008-06-26 06:20:00,1.97453,1.97457,1.97428,1.97445,128800000.0
2008-06-26 06:21:00,1.9746,1.9746,1.97455,1.97455,14000000.0
2008-06-26 06:22:00,1.97423,1.97447,1.97415,1.97438,61800000.0
2008-06-26 06:23:00,1.9745,1.9745,1.97445,1.9745,57000000.0
2008-06-26 06:24:00,1.9745,1.97455,1.9745,1.97455,7600000.0
2008-06-26 06:25:00,1.97455,1.97455,1.97455,1.97455,2200000.0
2008-06-26 06:26:00,1.97455,1.97455,1.9745,1.97455,16200000.0
2008-06-26 06:27:00,1.97455,1.9746,1.97455,1.9746,24200000.0
2008-06-26 06:28:00,1.9746,1.9747,1.97455,1.9747,61600000.0
2008-06-26 06:29:00,1.9747,1.97475,1.97465,1.97475,33100000.0
2008-06-26 06:30:00,1.97475,1.97475,1.9746,1.9746,51200000.0
2008-06-26 06:31:00,1.9746,1.9746,1.97455,1.9746,32900000.0
2008-06-26 06:32:00,1.9746,1.9746,1.9741,1.97425,135400000.0
2008-06-26 06:33:00,1.97425,1.9745,1.974,1.9742,172200000.0
2008-06-26 06:34:00,1.9742,1.9742,1.97405,1.9742,98100000.0
2008-06-26 06:35:00,1.97415,1.9742,1.97415,1.9742,24500000.0
2008-06-26 06:36:00,1.9742,1.9742,1.97415,1.9742,42600000.0
2008-06-26 06:37:00,1.97415,1.9742,1.97415,1.9742,39400000.0
2008-06-26 06:38:00,1.9742,1.9742,1.9742,1.9742,1000000.0
2008-06-26 06:39:00,1.9742,1.9742,1.9742,1.9742,8800000.0
2008-06-26 06:40:00,1.9742,1.9742,1.9742,1.9742,9600000.0
2008-06-26 06:41:00,1.9742,1.97445,1.9742,1.9743,59100000.0
2008-06-26 06:42:00,1.9743,1.9743,1.9743,1.9743,4200000.0
2008-06-26 06:43:00,1.9743,1.9743,1.97425,1.97425,15000000.0
2008-06-26 06:44:00,1.97425,1.9744,1.97425,1.97425,45200000.0
2008-06-26 06:45:00,1.9742,1.97425,1.9742,1.97425,63500000.0
2008-06-26 06:46:00,1.97425,1.9743,1.97425,1.9743,13000000.0
2008-06-26 06:47:00,1.9743,1.9743,1.97405,1.9741,34200000.0
2008-06-26 06:48:00,1.9741,1.9741,1.9741,1.9741,39800000.0
2008-06-26 06:49:00,1.9741,1.9741,1.974,1.9741,57900000.0
2008-06-26 06:50:00,1.9741,1.9741,1.974,1.974,28600000.0
2008-06-26 06:51:00,1.974,1.97405,1.974,1.97405,12700000.0
2008-06-26 06:52:00,1.97371,1.97398,1.97366,1.9737,1202400000.0
2008-06-26 06:53:00,1.97405,1.97405,1.9738,1.9738,57400000.0
2008-06-26 06:54:00,1.9738,1.9738,1.9738,1.9738,52468000.0
2008-06-26 06:55:00,1.9738,1.9738,1.9738,1.9738,19000000.0
2008-06-26 06:56:00,1.9738,1.9741,1.9738,1.974,114100000.0
2008-06-26 06:57:00,1.974,1.9742,1.974,1.97415,100000000.0
2008-06-26 06:58:00,1.97415,1.97425,1.974,1.974,73100000.0
2008-06-26 06:59:00,1.974,1.974,1.974,1.974,42600000.0
2008-06-26 07:00:00,1.974,1.97405,1.9736,1.97365,55350000.0
2008-06-26 07:01:00,1.97365,1.9737,1.97355,1.9737,41000000.0
2008-06-26 07:02:00,1.9737,1.97385,1.9737,1.97375,20000000.0
2008-06-26 07:03:00,1.97375,1.97375,1.9737,1.97375,7500000.0
2008-06-26 07:04:00,1.97375,1.97375,1.9737,1.9737,21400000.0
2008-06-26 07:05:00,1.9737,1.9737,1.97345,1.97365,147300000.0
2008-06-26 07:06:00,1.97375,1.97405,1.9737,1.97405,85500000.0
2008-06-26 07:07:00,1.9742,1.9742,1.97395,1.9742,74200000.0
2008-06-26 07:08:00,1.9742,1.9742,1.9739,1.9739,37600000.0
2008-06-26 07:09:00,1.9739,1.9741,1.9739,1.9739,61900000.0
2008-06-26 07:10:00,1.9739,1.9741,1.9739,1.9741,66900000.0
2008-06-26 07:11:00,1.9741,1.97425,1.97405,1.97415,29500000.0
2008-06-26 07:12:00,1.9741,1.9741,1.9741,1.9741,17200000.0
2008-06-26 07:13:00,1.97415,1.9743,1.9741,1.97425,110900000.0
2008-06-26 07:14:00,1.97425,1.9745,1.97425,1.9745,76900000.0
2008-06-26 07:15:00,1.9745,1.9746,1.9745,1.9745,51500000.0
2008-06-26 07:16:00,1.9745,1.9745,1.9745,1.9745,77100000.0
2008-06-26 07:17:00,1.9745,1.9745,1.9745,1.9745,19900000.0
2008-06-26 07:18:00,1.9745,1.9745,1.97415,1.97415,14700000.0
2008-06-26 07:19:00,1.9745,1.9745,1.97425,1.9743,47900000.0
2008-06-26 07:20:00,1.9742,1.9745,1.9742,1.97425,17000000.0
2008-06-26 07:21:00,1.97425,1.97425,1.97425,1.97425,1500000.0
2008-06-26 07:22:00,1.97425,1.97425,1.97425,1.97425,6000000.0
2008-06-26 07:23:00,1.97425,1.97425,1.97425,1.97425,3000000.0
2008-06-26 07:24:00,1.97425,1.97425,1.9742,1.9742,18900000.0
2008-06-26 07:25:00,1.9742,1.9744,1.9742,1.97425,27100000.0
2008-06-26 07:26:00,1.97425,1.97425,1.97425,1.97425,1500000.0
2008-06-26 07:27:00,1.97425,1.97425,1.97425,1.97425,22600000.0
2008-06-26 07:28:00,1.9743,1.9743,1.97425,1.97425,26500000.0
2008-06-26 07:29:00,1.97425,1.97425,1.9742,1.9742,27500000.0
2008-06-26 07:30:00,1.9742,1.9742,1.9742,1.9742,18300000.0
2008-06-26 07:31:00,1.9742,1.9742,1.974,1.9742,208700000.0
2008-06-26 07:32:00,1.9742,1.9743,1.97415,1.97425,78100000.0
2008-06-26 07:33:00,1.97425,1.97425,1.9742,1.97425,22800000.0
2008-06-26 07:34:00,1.97425,1.97425,1.97415,1.97425,115900000.0
2008-06-26 07:35:00,1.97425,1.97425,1.97415,1.97425,61100000.0
2008-06-26 07:36:00,1.97425,1.9744,1.97425,1.97435,92400000.0
2008-06-26 07:37:00,1.97435,1.97435,1.9743,1.9743,37000000.0
2008-06-26 07:38:00,1.97435,1.9744,1.97425,1.9743,50600000.0
2008-06-26 07:39:00,1.9743,1.9743,1.9743,1.9743,14000000.0
2008-06-26 07:40:00,1.9743,1.9743,1.97425,1.9743,32800000.0
2008-06-26 07:41:00,1.9743,1.9743,1.97405,1.97405,153900000.0
2008-06-26 07:42:00,1.97405,1.97405,1.97405,1.97405,24100000.0
2008-06-26 07:43:00,1.9741,1.9741,1.97395,1.974,43100000.0
2008-06-26 07:44:00,1.974,1.9741,1.97385,1.974,155200000.0
2008-06-26 07:45:00,1.97395,1.974,1.97385,1.97395,114400000.0
2008-06-26 07:46:00,1.9739,1.9739,1.9738,1.9738,18200000.0
2008-06-26 07:47:00,1.9738,1.97385,1.97375,1.9738,96300000.0
2008-06-26 07:48:00,1.97375,1.9738,1.97375,1.9738,14200000.0
2008-06-26 07:49:00,1.9738,1.9738,1.97375,1.9738,15700000.0
2008-06-26 07:50:00,1.9738,1.9739,1.9737,1.9737,22000000.0
2008-06-26 07:51:00,1.9737,1.97395,1.9737,1.9738,68500000.0
2008-06-26 07:52:00,1.9738,1.9738,1.97365,1.9737,30700000.0
2008-06-26 07:53:00,1.9737,1.9737,1.9737,1.9737,6000000.0
2008-06-26 07:54:00,1.9737,1.9737,1.97365,1.9737,21300000.0
2008-06-26 07:55:00,1.9737,1.9737,1.9737,1.9737,1000000.0
2008-06-26 07:56:00,1.9737,1.9738,1.9737,1.9738,15300000.0
2008-06-26 07:57:00,1.9738,1.9738,1.9738,1.9738,5200000.0
2008-06-26 07:58:00,1.9738,1.9738,1.9736,1.9737,33700000.0
2008-06-26 07:59:00,1.9737,1.9737,1.97355,1.9736,71500000.0
2008-06-26 08:00:00,1.9736,1.9742,1.9736,1.9742,194000000.0
2008-06-26 08:01:00,1.9742,1.9744,1.97395,1.97435,130800000.0
2008-06-26 08:02:00,1.9744,1.9745,1.97425,1.9743,156000000.0
2008-06-26 08:03:00,1.9743,1.9743,1.9743,1.9743,16500000.0
2008-06-26 08:04:00,1.97435,1.9744,1.97425,1.9743,61000000.0
2008-06-26 08:05:00,1.97435,1.9744,1.97435,1.97435,90700000.0
2008-06-26 08:06:00,1.97435,1.9744,1.97435,1.9744,96400000.0
2008-06-26 08:07:00,1.9744,1.9744,1.9737,1.9737,221600000.0
2008-06-26 08:08:00,1.9737,1.974,1.9737,1.97395,101000000.0
2008-06-26 08:09:00,1.97395,1.97405,1.97395,1.97405,77400000.0
2008-06-26 08:10:00,1.97405,1.9741,1.974,1.9741,80600000.0
2008-06-26 08:11:00,1.9741,1.97415,1.9741,1.97415,22900000.0
2008-06-26 08:12:00,1.97415,1.9742,1.9741,1.9742,46300000.0
2008-06-26 08:13:00,1.9742,1.9745,1.97415,1.9745,65600000.0
2008-06-26 08:14:00,1.9745,1.9745,1.97445,1.97445,20600000.0
2008-06-26 08:15:00,1.97445,1.9745,1.9744,1.97445,49200000.0
2008-06-26 08:16:00,1.97445,1.9748,1.9744,1.97475,331300000.0
2008-06-26 08:17:00,1.97475,1.9752,1.97465,1.9752,461300000.0
2008-06-26 08:18:00,1.9752,1.9763,1.9752,1.97555,632999998.0
2008-06-26 08:19:00,1.97555,1.976,1.97555,1.9758,306800000.0
2008-06-26 08:20:00,1.9758,1.9758,1.9749,1.9753,261600000.0
2008-06-26 08:21:00,1.9753,1.9753,1.975,1.975,196600000.0
2008-06-26 08:22:00,1.975,1.97515,1.975,1.9751,280700001.0
2008-06-26 08:23:00,1.975,1.9761,1.97495,1.9755,539299999.0
2008-06-26 08:24:00,1.9755,1.9756,1.97505,1.97515,244700000.0
2008-06-26 08:25:00,1.97515,1.9752,1.97455,1.9747,278000000.0
2008-06-26 08:26:00,1.9747,1.975,1.9746,1.97485,185900000.0
2008-06-26 08:27:00,1.97475,1.975,1.97455,1.9748,247599999.0
2008-06-26 08:28:00,1.9748,1.9748,1.97445,1.9746,89900000.0
2008-06-26 08:29:00,1.9746,1.9748,1.9745,1.9748,116700000.0
2008-06-26 08:30:00,1.9748,1.9752,1.9746,1.9752,374900000.0
2008-06-26 08:31:00,1.9752,1.97565,1.9752,1.9752,217300000.0
2008-06-26 08:32:00,1.9753,1.97535,1.9751,1.9751,154300000.0
2008-06-26 08:33:00,1.9751,1.9752,1.9748,1.97495,262180000.0
2008-06-26 08:34:00,1.97495,1.97495,1.97465,1.97465,210300000.0
2008-06-26 08:35:00,1.97465,1.9747,1.97455,1.97455,199000000.0
2008-06-26 08:36:00,1.97455,1.97475,1.97455,1.9746,87900000.0
2008-06-26 08:37:00,1.9746,1.97485,1.9745,1.9747,316700000.0
2008-06-26 08:38:00,1.9747,1.9748,1.9747,1.97475,84700000.0
2008-06-26 08:39:00,1.97475,1.97475,1.97475,1.97475,20100000.0
2008-06-26 08:40:00,1.9748,1.9753,1.97475,1.97485,291100000.0
2008-06-26 08:41:00,1.9748,1.97515,1.97475,1.9749,104700000.0
2008-06-26 08:42:00,1.9749,1.9749,1.9743,1.97445,528300000.0
2008-06-26 08:43:00,1.97445,1.97475,1.97435,1.97445,454100000.0
2008-06-26 08:44:00,1.97445,1.9748,1.9742,1.9742,700799999.0
2008-06-26 08:45:00,1.97415,1.9742,1.9736,1.974,460800001.0
2008-06-26 08:46:00,1.974,1.974,1.9736,1.9738,426300000.0
2008-06-26 08:47:00,1.9738,1.9741,1.9737,1.97375,384400000.0
2008-06-26 08:48:00,1.97385,1.97405,1.9733,1.9735,327900000.0
2008-06-26 08:49:00,1.9735,1.9735,1.97225,1.97275,529300000.0
2008-06-26 08:50:00,1.97275,1.9732,1.97245,1.973,632160000.0
2008-06-26 08:51:00,1.97295,1.973,1.97145,1.9724,560900001.0
2008-06-26 08:52:00,1.9724,1.9728,1.9723,1.9728,195000000.0
2008-06-26 08:53:00,1.9728,1.97285,1.97255,1.9726,100000000.0
2008-06-26 08:54:00,1.9726,1.9727,1.9725,1.9725,237900000.0
2008-06-26 08:55:00,1.9725,1.9727,1.9725,1.9725,211600000.0
2008-06-26 08:56:00,1.9725,1.9726,1.9724,1.9726,107500000.0
2008-06-26 08:57:00,1.9726,1.9726,1.9722,1.9722,79200000.0
2008-06-26 08:58:00,1.9722,1.9723,1.97195,1.9722,533100000.0
2008-06-26 08:59:00,1.9722,1.9726,1.9721,1.97235,277600000.0
2008-06-26 09:00:00,1.97245,1.9733,1.9723,1.97325,566300000.0
2008-06-26 09:01:00,1.97325,1.97325,1.97255,1.9727,274700000.0
2008-06-26 09:02:00,1.9727,1.9727,1.9723,1.97235,238400000.0
2008-06-26 09:03:00,1.9723,1.9728,1.9723,1.9727,131400000.0
2008-06-26 09:04:00,1.9727,1.9727,1.97205,1.97215,265200000.0
2008-06-26 09:05:00,1.97215,1.97255,1.972,1.9721,271700000.0
2008-06-26 09:06:00,1.9721,1.9723,1.97175,1.9718,232500000.0
2008-06-26 09:07:00,1.97175,1.9722,1.97165,1.97215,187500000.0
2008-06-26 09:08:00,1.97215,1.97215,1.9714,1.9715,425600000.0
2008-06-26 09:09:00,1.9714,1.9718,1.97135,1.9715,452400000.0
2008-06-26 09:10:00,1.9715,1.972,1.9715,1.97195,335100000.0
2008-06-26 09:11:00,1.97195,1.9721,1.9719,1.972,138500000.0
2008-06-26 09:12:00,1.972,1.9721,1.972,1.972,97800000.0
2008-06-26 09:13:00,1.972,1.9723,1.972,1.9723,214400000.0
2008-06-26 09:14:00,1.9724,1.97295,1.9723,1.97235,233700000.0
2008-06-26 09:15:00,1.97235,1.9724,1.9722,1.9722,85100000.0
2008-06-26 09:16:00,1.9722,1.9725,1.972,1.9723,297800000.0
2008-06-26 09:17:00,1.9723,1.9724,1.9721,1.9724,193100000.0
2008-06-26 09:18:00,1.9724,1.9727,1.9722,1.97225,167300000.0
2008-06-26 09:19:00,1.9722,1.9724,1.9722,1.9723,95400000.0
2008-06-26 09:20:00,1.9723,1.9725,1.97225,1.97235,151600000.0
2008-06-26 09:21:00,1.97235,1.97235,1.9721,1.97215,136600000.0
2008-06-26 09:22:00,1.97215,1.97215,1.9716,1.9717,345900000.0
2008-06-26 09:23:00,1.9717,1.97235,1.9717,1.97205,271000000.0
2008-06-26 09:24:00,1.97205,1.97225,1.9718,1.97205,297900000.0
2008-06-26 09:25:00,1.97205,1.9724,1.97195,1.97205,311000000.0
2008-06-26 09:26:00,1.97205,1.9723,1.97205,1.9721,280200000.0
2008-06-26 09:27:00,1.9721,1.9725,1.9721,1.97235,167400000.0
2008-06-26 09:28:00,1.97235,1.9726,1.97235,1.97255,334600000.0
2008-06-26 09:29:00,1.9725,1.97255,1.9722,1.97235,322100000.0
2008-06-26 09:30:00,1.97235,1.9724,1.9721,1.97225,739200000.0
2008-06-26 09:31:00,1.97225,1.9725,1.97225,1.9724,350200000.0
2008-06-26 09:32:00,1.9725,1.9726,1.97235,1.97235,605500002.0
2008-06-26 09:33:00,1.97235,1.9729,1.97235,1.9727,648400001.0
2008-06-26 09:34:00,1.97275,1.9731,1.97265,1.9727,258700000.0
2008-06-26 09:35:00,1.97275,1.97275,1.9727,1.97275,78800000.0
2008-06-26 09:36:00,1.97275,1.97275,1.97225,1.9725,303800000.0
2008-06-26 09:37:00,1.9725,1.97355,1.9725,1.97355,432800000.0
2008-06-26 09:38:00,1.97355,1.9744,1.97355,1.9744,407300000.0
2008-06-26 09:39:00,1.9744,1.97505,1.9742,1.97505,507000000.0
2008-06-26 09:40:00,1.975,1.97525,1.9745,1.9746,409300000.0
2008-06-26 09:41:00,1.9746,1.9754,1.97455,1.9751,506800000.0
2008-06-26 09:42:00,1.97515,1.9756,1.97485,1.9752,544000000.0
2008-06-26 09:43:00,1.9752,1.9752,1.97505,1.97515,206300000.0
2008-06-26 09:44:00,1.97515,1.9752,1.9747,1.97475,336600000.0
2008-06-26 09:45:00,1.97475,1.97485,1.9747,1.9747,331400000.0
2008-06-26 09:46:00,1.9747,1.9748,1.9746,1.97465,363900000.0
2008-06-26 09:47:00,1.97465,1.97495,1.9743,1.97485,308600000.0
2008-06-26 09:48:00,1.97485,1.97545,1.9747,1.9747,508400001.0
2008-06-26 09:49:00,1.9747,1.9748,1.97375,1.9746,590600000.0
2008-06-26 09:50:00,1.9746,1.9752,1.9742,1.9748,409500000.0
2008-06-26 09:51:00,1.9748,1.9752,1.9746,1.9746,284600000.0
2008-06-26 09:52:00,1.9746,1.9746,1.97425,1.97455,209300000.0
2008-06-26 09:53:00,1.97455,1.97505,1.9745,1.97505,323300000.0
2008-06-26 09:54:00,1.97505,1.9752,1.9748,1.9751,284800000.0
2008-06-26 09:55:00,1.97515,1.9752,1.975,1.97505,333000000.0
2008-06-26 09:56:00,1.9751,1.9755,1.9749,1.9751,274500000.0
2008-06-26 09:57:00,1.97515,1.97525,1.975,1.97515,337600000.0
2008-06-26 09:58:00,1.97515,1.97515,1.9745,1.97465,316100000.0
2008-06-26 09:59:00,1.97465,1.975,1.9743,1.9743,326600000.0
2008-06-26 10:00:00,1.9744,1.97555,1.97435,1.97555,221500000.0
2008-06-26 10:01:00,1.97555,1.9764,1.97555,1.9761,574399999.0
2008-06-26 10:02:00,1.9761,1.9764,1.97605,1.9764,299100000.0
2008-06-26 10:03:00,1.9764,1.9765,1.9763,1.9763,322900000.0
2008-06-26 10:04:00,1.97625,1.97645,1.97565,1.97565,464699998.0
2008-06-26 10:05:00,1.9756,1.9758,1.9752,1.9752,406600000.0
2008-06-26 10:06:00,1.9752,1.9755,1.97505,1.9751,516300000.0
2008-06-26 10:07:00,1.9751,1.9751,1.9746,1.97495,379500000.0
2008-06-26 10:08:00,1.97495,1.9758,1.97495,1.97575,316700000.0
2008-06-26 10:09:00,1.9757,1.97605,1.9756,1.97595,222000000.0
2008-06-26 10:10:00,1.9759,1.97605,1.97585,1.97605,151200000.0
2008-06-26 10:11:00,1.97605,1.97615,1.9753,1.9753,279400000.0
2008-06-26 10:12:00,1.97525,1.9757,1.9752,1.97565,177300000.0
2008-06-26 10:13:00,1.97565,1.9763,1.9756,1.97605,415500000.0
2008-06-26 10:14:00,1.97605,1.9771,1.97595,1.977,490400000.0
2008-06-26 10:15:00,1.977,1.97715,1.9764,1.9764,451500000.0
2008-06-26 10:16:00,1.97645,1.97665,1.9764,1.9766,158400000.0
2008-06-26 10:17:00,1.9766,1.9771,1.9766,1.9771,218700000.0
2008-06-26 10:18:00,1.9771,1.9778,1.9771,1.9778,331100000.0
2008-06-26 10:19:00,1.9778,1.9781,1.9776,1.9777,333600000.0
2008-06-26 10:20:00,1.9777,1.9781,1.9776,1.9781,221700000.0
2008-06-26 10:21:00,1.9781,1.97875,1.9781,1.9786,590800000.0
2008-06-26 10:22:00,1.9786,1.9786,1.978,1.9781,393000000.0
2008-06-26 10:23:00,1.9781,1.97835,1.978,1.97815,202800000.0
2008-06-26 10:24:00,1.97815,1.97825,1.9781,1.97825,228800000.0
2008-06-26 10:25:00,1.97825,1.97825,1.97755,1.9776,333900000.0
2008-06-26 10:26:00,1.9776,1.9778,1.9774,1.97745,169700000.0
2008-06-26 10:27:00,1.97745,1.97795,1.97725,1.97795,434000000.0
2008-06-26 10:28:00,1.9779,1.97825,1.97785,1.9782,189900000.0
2008-06-26 10:29:00,1.9782,1.97845,1.97815,1.97845,143900000.0
2008-06-26 10:30:00,1.97845,1.9796,1.97845,1.97945,379600000.0
2008-06-26 10:31:00,1.9794,1.97955,1.979,1.979,353000000.0
2008-06-26 10:32:00,1.979,1.9791,1.97865,1.979,375900000.0
2008-06-26 10:33:00,1.9791,1.9791,1.9785,1.9786,318100000.0
2008-06-26 10:34:00,1.9786,1.9787,1.97855,1.97865,264500000.0
2008-06-26 10:35:00,1.97865,1.9788,1.978,1.97835,348600000.0
2008-06-26 10:36:00,1.97835,1.97845,1.9782,1.9784,258100000.0
2008-06-26 10:37:00,1.97845,1.97915,1.97835,1.97905,333000000.0
2008-06-26 10:38:00,1.97905,1.9791,1.9788,1.9789,318700000.0
2008-06-26 10:39:00,1.9789,1.97895,1.97885,1.97895,165400000.0
2008-06-26 10:40:00,1.97905,1.9793,1.97905,1.9791,136900000.0
2008-06-26 10:41:00,1.9792,1.9793,1.9791,1.9793,136600000.0
2008-06-26 10:42:00,1.9793,1.9796,1.9793,1.97935,238500000.0
2008-06-26 10:43:00,1.97935,1.9795,1.97925,1.9794,234600000.0
2008-06-26 10:44:00,1.97935,1.9795,1.97925,1.97935,298100000.0
2008-06-26 10:45:00,1.97935,1.9795,1.9793,1.9793,191200000.0
2008-06-26 10:46:00,1.9792,1.97935,1.9791,1.9792,171100000.0
2008-06-26 10:47:00,1.97925,1.9797,1.97925,1.9793,363400000.0
2008-06-26 10:48:00,1.9793,1.9793,1.97875,1.9791,439660000.0
2008-06-26 10:49:00,1.9791,1.9792,1.97875,1.979,303900000.0
2008-06-26 10:50:00,1.979,1.979,1.97815,1.9787,388300000.0
2008-06-26 10:51:00,1.9787,1.9787,1.9784,1.97855,215300000.0
2008-06-26 10:52:00,1.97855,1.9793,1.9785,1.97885,309800000.0
2008-06-26 10:53:00,1.97885,1.9791,1.9788,1.979,238900000.0
2008-06-26 10:54:00,1.979,1.97925,1.979,1.97925,170600000.0
2008-06-26 10:55:00,1.97925,1.9795,1.9791,1.9791,310900000.0
2008-06-26 10:56:00,1.9791,1.9792,1.9789,1.97905,346400000.0
2008-06-26 10:57:00,1.97905,1.9793,1.9783,1.9784,269100000.0
2008-06-26 10:58:00,1.97835,1.9788,1.97815,1.9782,364000000.0
2008-06-26 10:59:00,1.9782,1.9791,1.9782,1.9791,164300000.0
2008-06-26 11:00:00,1.9791,1.97925,1.97785,1.9779,400700000.0
2008-06-26 11:01:00,1.97785,1.97815,1.97695,1.97695,432799999.0
2008-06-26 11:02:00,1.97695,1.9772,1.9766,1.9769,381800000.0
2008-06-26 11:03:00,1.9769,1.97785,1.97685,1.97755,277800000.0
2008-06-26 11:04:00,1.97735,1.9775,1.97675,1.97695,396200000.0
2008-06-26 11:05:00,1.97695,1.97715,1.97625,1.9764,349200000.0
2008-06-26 11:06:00,1.9764,1.97665,1.9763,1.9763,157800000.0
2008-06-26 11:07:00,1.97635,1.9766,1.97635,1.97655,157300000.0
2008-06-26 11:08:00,1.9765,1.9767,1.97645,1.9765,158700000.0
2008-06-26 11:09:00,1.97655,1.97665,1.9764,1.9766,192900000.0
2008-06-26 11:10:00,1.9766,1.9766,1.9761,1.9761,190800000.0
2008-06-26 11:11:00,1.9761,1.97635,1.97605,1.97625,330500000.0
2008-06-26 11:12:00,1.97625,1.9765,1.976,1.9764,403500000.0
2008-06-26 11:13:00,1.9765,1.9766,1.9763,1.97655,229600000.0
2008-06-26 11:14:00,1.97675,1.97695,1.9766,1.9769,234300000.0
2008-06-26 11:15:00,1.9769,1.97745,1.97685,1.97745,300700000.0
2008-06-26 11:16:00,1.9775,1.9776,1.9773,1.9775,247500000.0
2008-06-26 11:17:00,1.9775,1.9775,1.97675,1.97715,242400000.0
2008-06-26 11:18:00,1.97715,1.97715,1.9771,1.9771,101500000.0
2008-06-26 11:19:00,1.97715,1.9777,1.97715,1.9777,214100000.0
2008-06-26 11:20:00,1.9776,1.9777,1.9774,1.97745,241900000.0
2008-06-26 11:21:00,1.97745,1.9776,1.9774,1.9776,176500000.0
2008-06-26 11:22:00,1.9776,1.97795,1.9776,1.9778,164700000.0
2008-06-26 11:23:00,1.9778,1.97815,1.9777,1.97785,308019999.0
2008-06-26 11:24:00,1.97785,1.97795,1.9778,1.9778,170000000.0
2008-06-26 11:25:00,1.9778,1.9778,1.9775,1.9778,294000000.0
2008-06-26 11:26:00,1.9778,1.97785,1.9776,1.9776,138500000.0
2008-06-26 11:27:00,1.9776,1.978,1.9776,1.978,164600000.0
2008-06-26 11:28:00,1.97795,1.97795,1.97755,1.97755,178700000.0
2008-06-26 11:29:00,1.9776,1.9776,1.97735,1.97735,168200000.0
2008-06-26 11:30:00,1.9774,1.9774,1.9772,1.9773,193900000.0
2008-06-26 11:31:00,1.9773,1.9774,1.977,1.97725,200100000.0
2008-06-26 11:32:00,1.97725,1.97725,1.97695,1.977,208700000.0
2008-06-26 11:33:00,1.97705,1.97755,1.977,1.97745,195600000.0
2008-06-26 11:34:00,1.97745,1.9775,1.97735,1.97745,179600000.0
2008-06-26 11:35:00,1.97745,1.97745,1.97705,1.9771,212200000.0
2008-06-26 11:36:00,1.97715,1.9777,1.97715,1.9776,121200000.0
2008-06-26 11:37:00,1.9776,1.9778,1.97755,1.9777,184100000.0
2008-06-26 11:38:00,1.97785,1.9783,1.97775,1.9783,203000000.0
2008-06-26 11:39:00,1.97825,1.9783,1.978,1.978,363100000.0
2008-06-26 11:40:00,1.978,1.9782,1.978,1.97815,251600000.0
2008-06-26 11:41:00,1.97815,1.97815,1.9775,1.97765,182000000.0
2008-06-26 11:42:00,1.97765,1.97805,1.97765,1.97805,151100000.0
2008-06-26 11:43:00,1.97805,1.9783,1.97805,1.97815,83100000.0
2008-06-26 11:44:00,1.9782,1.9784,1.9782,1.9783,98200000.0
2008-06-26 11:45:00,1.9783,1.97885,1.9782,1.97885,378000000.0
2008-06-26 11:46:00,1.97885,1.97885,1.9787,1.97875,131800000.0
2008-06-26 11:47:00,1.97885,1.9796,1.9788,1.9793,417800001.0
2008-06-26 11:48:00,1.97925,1.9797,1.9792,1.9793,245600000.0
2008-06-26 11:49:00,1.9793,1.9795,1.9791,1.9795,397700000.0
2008-06-26 11:50:00,1.9795,1.9797,1.97925,1.9796,314000000.0
2008-06-26 11:51:00,1.9796,1.98025,1.97955,1.9802,504000001.0
2008-06-26 11:52:00,1.9802,1.9819,1.9798,1.98185,447900000.0
2008-06-26 11:53:00,1.9817,1.9818,1.9813,1.98145,368600000.0
2008-06-26 11:54:00,1.9815,1.98165,1.98125,1.98125,365400000.0
2008-06-26 11:55:00,1.98125,1.9816,1.98125,1.98155,505000000.0
2008-06-26 11:56:00,1.9816,1.98305,1.98145,1.9824,771499995.0
2008-06-26 11:57:00,1.9824,1.9832,1.9824,1.9829,525800000.0
2008-06-26 11:58:00,1.98285,1.9837,1.98275,1.98325,440600001.0
2008-06-26 11:59:00,1.98325,1.9836,1.9832,1.9835,1282900006.0
2008-06-26 12:00:00,1.9835,1.9837,1.9831,1.9833,1119700002.0
2008-06-26 12:01:00,1.9833,1.98365,1.98315,1.98365,653200004.0
2008-06-26 12:02:00,1.98365,1.9844,1.98365,1.98405,473000001.0
2008-06-26 12:03:00,1.98405,1.98405,1.98335,1.98335,285800000.0
2008-06-26 12:04:00,1.98335,1.98335,1.98265,1.9829,346700000.0
2008-06-26 12:05:00,1.9828,1.983,1.9825,1.9828,397700000.0
2008-06-26 12:06:00,1.9828,1.9828,1.98265,1.9828,139200000.0
2008-06-26 12:07:00,1.9828,1.9832,1.9827,1.9832,200900000.0
2008-06-26 12:08:00,1.9832,1.9832,1.98265,1.98275,262500000.0
2008-06-26 12:09:00,1.98275,1.98295,1.98265,1.9829,249700000.0
2008-06-26 12:10:00,1.9829,1.9829,1.9823,1.9823,276200000.0
2008-06-26 12:11:00,1.9823,1.98245,1.98205,1.98205,336500000.0
2008-06-26 12:12:00,1.98205,1.9824,1.98185,1.9819,273300000.0
2008-06-26 12:13:00,1.9819,1.982,1.98165,1.98165,248100000.0
2008-06-26 12:14:00,1.98145,1.9828,1.98145,1.9821,449200000.0
2008-06-26 12:15:00,1.9821,1.98255,1.9821,1.98235,282600000.0
2008-06-26 12:16:00,1.98235,1.9825,1.98235,1.98245,240400000.0
2008-06-26 12:17:00,1.9825,1.9828,1.9824,1.9824,322000000.0
2008-06-26 12:18:00,1.9824,1.9825,1.982,1.98225,520100000.0
2008-06-26 12:19:00,1.98225,1.9825,1.9821,1.9823,398900002.0
2008-06-26 12:20:00,1.9823,1.9832,1.98215,1.98305,217600000.0
2008-06-26 12:21:00,1.9832,1.9835,1.9831,1.98345,352700000.0
2008-06-26 12:22:00,1.98345,1.984,1.98325,1.9839,576500000.0
2008-06-26 12:23:00,1.9839,1.9845,1.98385,1.98385,392600000.0
2008-06-26 12:24:00,1.9839,1.98395,1.98305,1.9831,285100000.0
2008-06-26 12:25:00,1.9831,1.98365,1.9829,1.9836,776300001.0
2008-06-26 12:26:00,1.98365,1.98375,1.9833,1.9833,408000001.0
2008-06-26 12:27:00,1.9833,1.9835,1.98275,1.9829,455600000.0
2008-06-26 12:28:00,1.9829,1.9837,1.98275,1.9833,544599999.0
2008-06-26 12:29:00,1.98325,1.98325,1.9825,1.9825,270000000.0
2008-06-26 12:30:00,1.9825,1.9827,1.9824,1.9825,196200000.0
2008-06-26 12:31:00,1.9825,1.9827,1.98225,1.9824,221200000.0
2008-06-26 12:32:00,1.98235,1.9825,1.9823,1.98235,88700000.0
2008-06-26 12:33:00,1.98245,1.9826,1.98185,1.9822,150700000.0
2008-06-26 12:34:00,1.9822,1.9827,1.98205,1.9827,182700000.0
2008-06-26 12:35:00,1.9827,1.9828,1.98225,1.98255,444500000.0
2008-06-26 12:36:00,1.98265,1.9827,1.98205,1.98205,362900001.0
2008-06-26 12:37:00,1.98205,1.9823,1.982,1.982,270199999.0
2008-06-26 12:38:00,1.982,1.98235,1.982,1.98225,165000000.0
2008-06-26 12:39:00,1.98225,1.9823,1.982,1.982,252549197.0
2008-06-26 12:40:00,1.9821,1.9821,1.982,1.982,100800000.0
2008-06-26 12:41:00,1.982,1.98205,1.982,1.982,108700000.0
2008-06-26 12:42:00,1.982,1.9822,1.982,1.982,223300000.0
2008-06-26 12:43:00,1.982,1.982,1.98145,1.98175,165299999.0
2008-06-26 12:44:00,1.9818,1.9818,1.98165,1.98175,108300000.0
2008-06-26 12:45:00,1.9818,1.9818,1.98135,1.9814,154300000.0
2008-06-26 12:46:00,1.9814,1.98175,1.98115,1.9817,301000000.0
2008-06-26 12:47:00,1.98165,1.98185,1.9816,1.9818,78800000.0
2008-06-26 12:48:00,1.98175,1.9818,1.98175,1.9818,66400000.0
2008-06-26 12:49:00,1.9818,1.9818,1.9816,1.9817,114700000.0
2008-06-26 12:50:00,1.9817,1.9818,1.9816,1.9818,147900000.0
2008-06-26 12:51:00,1.9817,1.9822,1.98165,1.982,201400000.0
2008-06-26 12:52:00,1.982,1.9824,1.9818,1.98195,403300000.0
2008-06-26 12:53:00,1.982,1.98245,1.98175,1.98225,324000000.0
2008-06-26 12:54:00,1.98225,1.9824,1.982,1.9822,190400000.0
2008-06-26 12:55:00,1.9822,1.98265,1.98215,1.9825,113400000.0
2008-06-26 12:56:00,1.98255,1.98275,1.98255,1.98265,104700000.0
2008-06-26 12:57:00,1.9827,1.9827,1.9826,1.98265,61800000.0
2008-06-26 12:58:00,1.98255,1.9828,1.9822,1.98265,226800000.0
2008-06-26 12:59:00,1.9827,1.9835,1.9827,1.9833,394500000.0
2008-06-26 13:00:00,1.9833,1.9835,1.98305,1.98305,238800000.0
2008-06-26 13:01:00,1.983,1.98305,1.98275,1.98275,134100000.0
2008-06-26 13:02:00,1.98275,1.98285,1.98265,1.9827,150400000.0
2008-06-26 13:03:00,1.9827,1.9831,1.98265,1.9831,217000000.0
2008-06-26 13:04:00,1.983,1.98315,1.98275,1.9828,236200000.0
2008-06-26 13:05:00,1.98275,1.9828,1.9825,1.98255,323900000.0
2008-06-26 13:06:00,1.9826,1.9826,1.98245,1.98245,129500000.0
2008-06-26 13:07:00,1.98245,1.98255,1.98225,1.9824,152200000.0
2008-06-26 13:08:00,1.9824,1.9827,1.98225,1.98225,431200000.0
2008-06-26 13:09:00,1.98225,1.9823,1.98205,1.98205,236500000.0
2008-06-26 13:10:00,1.9821,1.98215,1.9819,1.98205,242400000.0
2008-06-26 13:11:00,1.98205,1.98225,1.98195,1.9822,155900000.0
2008-06-26 13:12:00,1.98225,1.9823,1.98225,1.98225,16400000.0
2008-06-26 13:13:00,1.98225,1.9827,1.98225,1.9826,226200000.0
2008-06-26 13:14:00,1.9826,1.9826,1.98205,1.98215,275800000.0
2008-06-26 13:15:00,1.98215,1.98265,1.98215,1.9826,217700000.0
2008-06-26 13:16:00,1.9826,1.9827,1.98255,1.9826,145900000.0
2008-06-26 13:17:00,1.98255,1.98255,1.9822,1.9823,167800000.0
2008-06-26 13:18:00,1.9823,1.98245,1.9821,1.98245,160500000.0
2008-06-26 13:19:00,1.9824,1.9824,1.98225,1.98235,84800000.0
2008-06-26 13:20:00,1.9824,1.9824,1.98225,1.98225,189000000.0
2008-06-26 13:21:00,1.98225,1.98225,1.98215,1.98215,55000000.0
2008-06-26 13:22:00,1.9821,1.9821,1.98165,1.9818,304499999.0
2008-06-26 13:23:00,1.9818,1.98195,1.9818,1.9819,107300000.0
2008-06-26 13:24:00,1.9819,1.9819,1.98175,1.9818,58600000.0
2008-06-26 13:25:00,1.9818,1.9819,1.98175,1.98185,150400000.0
2008-06-26 13:26:00,1.98185,1.9824,1.98185,1.98235,128900000.0
2008-06-26 13:27:00,1.98235,1.9826,1.9823,1.9826,185000000.0
2008-06-26 13:28:00,1.9826,1.9827,1.9825,1.9825,84500000.0
2008-06-26 13:29:00,1.9825,1.98265,1.98245,1.9826,133200000.0
2008-06-26 13:30:00,1.9826,1.98275,1.9819,1.9822,199800000.0
2008-06-26 13:31:00,1.98215,1.9825,1.9821,1.98235,350400000.0
2008-06-26 13:32:00,1.9823,1.98275,1.9822,1.98255,235500000.0
2008-06-26 13:33:00,1.98255,1.9828,1.98235,1.9828,102200000.0
2008-06-26 13:34:00,1.98275,1.98305,1.9826,1.983,309599999.0
2008-06-26 13:35:00,1.983,1.98315,1.9828,1.98305,239800000.0
2008-06-26 13:36:00,1.9831,1.9835,1.983,1.9833,212000000.0
2008-06-26 13:37:00,1.98335,1.9835,1.98335,1.9835,206600000.0
2008-06-26 13:38:00,1.9835,1.9835,1.9833,1.9833,151800000.0
2008-06-26 13:39:00,1.9833,1.9833,1.9831,1.9831,176700000.0
2008-06-26 13:40:00,1.9831,1.9833,1.9829,1.98325,211400000.0
2008-06-26 13:41:00,1.98325,1.98605,1.9829,1.98595,491300001.0
2008-06-26 13:42:00,1.9859,1.9859,1.98505,1.9853,593899999.0
2008-06-26 13:43:00,1.98535,1.98555,1.9851,1.9853,363900000.0
2008-06-26 13:44:00,1.9853,1.9864,1.98505,1.98585,368500000.0
2008-06-26 13:45:00,1.986,1.98645,1.9858,1.98625,371700002.0
2008-06-26 13:46:00,1.98625,1.9872,1.98605,1.9869,495800000.0
2008-06-26 13:47:00,1.9869,1.9871,1.98665,1.9869,347600000.0
2008-06-26 13:48:00,1.9869,1.9872,1.9868,1.987,407900000.0
2008-06-26 13:49:00,1.987,1.9872,1.98665,1.9867,444900002.0
2008-06-26 13:50:00,1.98665,1.98675,1.9863,1.98665,270900000.0
2008-06-26 13:51:00,1.98665,1.98685,1.98635,1.98645,316700000.0
2008-06-26 13:52:00,1.98645,1.98675,1.98645,1.98655,208400000.0
2008-06-26 13:53:00,1.98655,1.9866,1.9859,1.98605,385300000.0
2008-06-26 13:54:00,1.986,1.9862,1.98585,1.98615,530100000.0
2008-06-26 13:55:00,1.98615,1.98635,1.98605,1.9862,550500000.0
2008-06-26 13:56:00,1.9862,1.98635,1.98615,1.9863,325100000.0
2008-06-26 13:57:00,1.9863,1.9864,1.9861,1.98625,112800000.0
2008-06-26 13:58:00,1.98625,1.9865,1.9862,1.9864,228900000.0
2008-06-26 13:59:00,1.9864,1.9864,1.9861,1.9861,151200000.0
2008-06-26 14:00:00,1.9861,1.9863,1.9861,1.9861,104300000.0
2008-06-26 14:01:00,1.9862,1.9862,1.98615,1.98615,109500000.0
2008-06-26 14:02:00,1.9862,1.9869,1.98615,1.9869,222500000.0
2008-06-26 14:03:00,1.9869,1.987,1.98665,1.9867,137900000.0
2008-06-26 14:04:00,1.9867,1.98675,1.9862,1.98625,124900000.0
2008-06-26 14:05:00,1.9863,1.9864,1.98605,1.98615,381600000.0
2008-06-26 14:06:00,1.9862,1.9864,1.9857,1.9858,351200000.0
2008-06-26 14:07:00,1.98585,1.986,1.98555,1.98555,174800000.0
2008-06-26 14:08:00,1.9856,1.9859,1.9855,1.9856,157200000.0
2008-06-26 14:09:00,1.9856,1.9859,1.9856,1.9856,196000000.0
2008-06-26 14:10:00,1.9856,1.9858,1.98535,1.9855,297000000.0
2008-06-26 14:11:00,1.9855,1.9858,1.9854,1.98575,190000000.0
2008-06-26 14:12:00,1.98575,1.9861,1.9857,1.9859,174400000.0
2008-06-26 14:13:00,1.9859,1.9862,1.98565,1.98615,286092000.0
2008-06-26 14:14:00,1.98615,1.9862,1.986,1.98605,235100000.0
2008-06-26 14:15:00,1.98605,1.9864,1.98605,1.9863,387000000.0
2008-06-26 14:16:00,1.9863,1.98655,1.9862,1.98645,274300000.0
2008-06-26 14:17:00,1.9866,1.9867,1.98645,1.9865,288000000.0
2008-06-26 14:18:00,1.9865,1.9869,1.98645,1.9869,440200000.0
2008-06-26 14:19:00,1.9869,1.9869,1.9866,1.9868,385000001.0
2008-06-26 14:20:00,1.98675,1.9873,1.98675,1.9871,464300000.0
2008-06-26 14:21:00,1.9871,1.9872,1.9868,1.987,223000000.0
2008-06-26 14:22:00,1.987,1.9874,1.98685,1.9873,278100000.0
2008-06-26 14:23:00,1.98735,1.9881,1.98725,1.9879,313500000.0
2008-06-26 14:24:00,1.9879,1.98815,1.98705,1.9873,173000000.0
2008-06-26 14:25:00,1.9873,1.98735,1.98675,1.9868,324600001.0
2008-06-26 14:26:00,1.9868,1.98845,1.9866,1.98845,380000003.0
2008-06-26 14:27:00,1.9885,1.9888,1.9882,1.9882,617100001.0
2008-06-26 14:28:00,1.9883,1.9887,1.9882,1.9886,295600000.0
2008-06-26 14:29:00,1.9886,1.9889,1.9879,1.9879,338000000.0
2008-06-26 14:30:00,1.9878,1.9884,1.9878,1.988,222700000.0
2008-06-26 14:31:00,1.98805,1.98895,1.98795,1.9885,221400000.0
2008-06-26 14:32:00,1.98845,1.98935,1.9884,1.9891,357400000.0
2008-06-26 14:33:00,1.98905,1.98935,1.98905,1.9892,500900000.0
2008-06-26 14:34:00,1.9892,1.9895,1.9885,1.9886,472200000.0
2008-06-26 14:35:00,1.98855,1.9887,1.9884,1.98855,226400000.0
2008-06-26 14:36:00,1.98855,1.9889,1.9881,1.9882,365400000.0
2008-06-26 14:37:00,1.98815,1.9885,1.9881,1.98815,417300000.0
2008-06-26 14:38:00,1.98815,1.98825,1.98745,1.9876,677099999.0
2008-06-26 14:39:00,1.98755,1.9881,1.98755,1.98805,419700003.0
2008-06-26 14:40:00,1.9881,1.9882,1.98755,1.9877,233900000.0
2008-06-26 14:41:00,1.9877,1.9881,1.98765,1.98765,201600000.0
2008-06-26 14:42:00,1.98765,1.9877,1.98755,1.98765,162100000.0
2008-06-26 14:43:00,1.98765,1.98775,1.9874,1.9874,131900000.0
2008-06-26 14:44:00,1.9874,1.9874,1.9868,1.9869,247000000.0
2008-06-26 14:45:00,1.9869,1.98725,1.98665,1.98725,319099999.0
2008-06-26 14:46:00,1.98735,1.9875,1.9868,1.987,212800000.0
2008-06-26 14:47:00,1.98695,1.9872,1.9868,1.9871,167100000.0
2008-06-26 14:48:00,1.9871,1.9871,1.9863,1.9864,287900000.0
2008-06-26 14:49:00,1.9864,1.9864,1.986,1.98605,256100000.0
2008-06-26 14:50:00,1.9861,1.9864,1.9859,1.98625,139900000.0
2008-06-26 14:51:00,1.9864,1.9865,1.9862,1.9865,107500000.0
2008-06-26 14:52:00,1.98655,1.9867,1.98625,1.9864,135700000.0
2008-06-26 14:53:00,1.9864,1.9865,1.9858,1.9858,432600001.0
2008-06-26 14:54:00,1.9858,1.9861,1.9858,1.9861,263200000.0
2008-06-26 14:55:00,1.9862,1.9864,1.9861,1.9864,237700000.0
2008-06-26 14:56:00,1.9864,1.9866,1.9864,1.98655,205300000.0
2008-06-26 14:57:00,1.98655,1.9872,1.98655,1.98685,569000000.0
2008-06-26 14:58:00,1.9868,1.98695,1.9867,1.9867,179800000.0
2008-06-26 14:59:00,1.9867,1.9873,1.9867,1.98715,436500000.0
2008-06-26 15:00:00,1.98715,1.9875,1.9871,1.9873,369400000.0
2008-06-26 15:01:00,1.98715,1.98765,1.98715,1.9873,410000001.0
2008-06-26 15:02:00,1.9873,1.9878,1.9872,1.9873,555800000.0
2008-06-26 15:03:00,1.9873,1.98745,1.98715,1.9873,315900001.0
2008-06-26 15:04:00,1.9873,1.9873,1.9868,1.987,271200000.0
2008-06-26 15:05:00,1.987,1.987,1.98665,1.9867,512000000.0
2008-06-26 15:06:00,1.9867,1.9871,1.98645,1.9871,591500000.0
2008-06-26 15:07:00,1.9871,1.9871,1.987,1.987,312800000.0
2008-06-26 15:08:00,1.987,1.9871,1.98675,1.9871,226900000.0
2008-06-26 15:09:00,1.98705,1.98715,1.9868,1.9869,255700000.0
2008-06-26 15:10:00,1.9869,1.9869,1.98665,1.9867,295700000.0
2008-06-26 15:11:00,1.9867,1.98675,1.9866,1.98665,173700000.0
2008-06-26 15:12:00,1.98665,1.9868,1.98645,1.98645,338100000.0
2008-06-26 15:13:00,1.9865,1.98655,1.9862,1.9862,304300000.0
2008-06-26 15:14:00,1.9862,1.98635,1.98585,1.9859,127800000.0
2008-06-26 15:15:00,1.9859,1.9859,1.9855,1.9856,253900000.0
2008-06-26 15:16:00,1.9856,1.98565,1.9854,1.98565,263400000.0
2008-06-26 15:17:00,1.98565,1.98585,1.98565,1.98585,149400000.0
2008-06-26 15:18:00,1.98585,1.98595,1.98545,1.98555,206300000.0
2008-06-26 15:19:00,1.9856,1.98585,1.9854,1.9855,355499998.0
2008-06-26 15:20:00,1.9855,1.98555,1.9852,1.9854,326300000.0
2008-06-26 15:21:00,1.9854,1.9855,1.9852,1.9853,363760000.0
2008-06-26 15:22:00,1.9854,1.9855,1.9852,1.98525,375400001.0
2008-06-26 15:23:00,1.98525,1.9854,1.9852,1.9853,125600000.0
2008-06-26 15:24:00,1.9853,1.9853,1.98505,1.9851,151900000.0
2008-06-26 15:25:00,1.9851,1.98515,1.9849,1.9849,231100000.0
2008-06-26 15:26:00,1.9849,1.98505,1.98465,1.9849,270300000.0
2008-06-26 15:27:00,1.9849,1.9852,1.9848,1.985,191700000.0
2008-06-26 15:28:00,1.985,1.9854,1.985,1.98525,139200000.0
2008-06-26 15:29:00,1.98535,1.9854,1.98495,1.985,154600000.0
2008-06-26 15:30:00,1.98495,1.9851,1.98485,1.9851,115100000.0
2008-06-26 15:31:00,1.98515,1.98515,1.98445,1.9845,357500000.0
2008-06-26 15:32:00,1.9845,1.98455,1.9842,1.98425,195400000.0
2008-06-26 15:33:00,1.98425,1.98425,1.984,1.9841,360000000.0
2008-06-26 15:34:00,1.9841,1.9847,1.98385,1.9846,684500000.0
2008-06-26 15:35:00,1.9846,1.9847,1.9842,1.9843,553800001.0
2008-06-26 15:36:00,1.9843,1.98515,1.98415,1.98495,260200000.0
2008-06-26 15:37:00,1.98495,1.98505,1.98455,1.98455,191200000.0
2008-06-26 15:38:00,1.9846,1.98475,1.9845,1.98455,180200000.0
2008-06-26 15:39:00,1.98455,1.9846,1.98415,1.9842,172400000.0
2008-06-26 15:40:00,1.9842,1.9844,1.984,1.984,233000000.0
2008-06-26 15:41:00,1.9842,1.9842,1.984,1.98405,123700000.0
2008-06-26 15:42:00,1.98405,1.9846,1.98405,1.9846,198200000.0
2008-06-26 15:43:00,1.98455,1.98475,1.98435,1.9845,318400000.0
2008-06-26 15:44:00,1.9845,1.9845,1.98405,1.98445,221800000.0
2008-06-26 15:45:00,1.9844,1.9845,1.9843,1.9843,129100000.0
2008-06-26 15:46:00,1.9843,1.98435,1.98415,1.9842,152700000.0
2008-06-26 15:47:00,1.98425,1.98445,1.9842,1.98425,157300000.0
2008-06-26 15:48:00,1.9843,1.98435,1.984,1.98405,145700000.0
2008-06-26 15:49:00,1.98405,1.9842,1.98405,1.9842,101900000.0
2008-06-26 15:50:00,1.9842,1.98435,1.98405,1.98435,203500000.0
2008-06-26 15:51:00,1.98435,1.98435,1.9842,1.98435,106300000.0
2008-06-26 15:52:00,1.9843,1.98445,1.98415,1.98445,221700000.0
2008-06-26 15:53:00,1.98445,1.98475,1.9843,1.9846,147300000.0
2008-06-26 15:54:00,1.9846,1.98515,1.9846,1.9851,130300000.0
2008-06-26 15:55:00,1.9851,1.9851,1.98505,1.9851,150600000.0
2008-06-26 15:56:00,1.9851,1.9853,1.98505,1.9851,116100000.0
2008-06-26 15:57:00,1.98515,1.9852,1.9848,1.98505,284200000.0
2008-06-26 15:58:00,1.985,1.98515,1.98495,1.9851,144499999.0
2008-06-26 15:59:00,1.98505,1.9853,1.98465,1.9853,171600000.0
2008-06-26 16:00:00,1.9854,1.9854,1.9846,1.98475,579400003.0
2008-06-26 16:01:00,1.98475,1.9848,1.9842,1.98435,397400000.0
2008-06-26 16:02:00,1.98435,1.9851,1.98435,1.985,416100000.0
2008-06-26 16:03:00,1.98505,1.9852,1.9848,1.98505,413200001.0
2008-06-26 16:04:00,1.98515,1.9855,1.985,1.98535,553499999.0
2008-06-26 16:05:00,1.9854,1.9857,1.98525,1.98555,301900000.0
2008-06-26 16:06:00,1.98555,1.9856,1.98515,1.98535,274000000.0
2008-06-26 16:07:00,1.98535,1.9856,1.9852,1.9855,225500000.0
2008-06-26 16:08:00,1.9855,1.9855,1.9852,1.98525,312600000.0
2008-06-26 16:09:00,1.98535,1.9857,1.98525,1.9857,278500000.0
2008-06-26 16:10:00,1.9857,1.9863,1.9857,1.98585,356600000.0
2008-06-26 16:11:00,1.9859,1.9863,1.9858,1.98615,374500001.0
2008-06-26 16:12:00,1.98615,1.9862,1.98595,1.9861,279600000.0
2008-06-26 16:13:00,1.9861,1.9862,1.986,1.986,223700000.0
2008-06-26 16:14:00,1.986,1.9861,1.98585,1.98585,168300000.0
2008-06-26 16:15:00,1.98585,1.9863,1.9858,1.98605,379300000.0
2008-06-26 16:16:00,1.9861,1.9862,1.9858,1.9862,420200000.0
2008-06-26 16:17:00,1.9861,1.98635,1.986,1.98625,399400000.0
2008-06-26 16:18:00,1.98625,1.9864,1.98615,1.9862,206900000.0
2008-06-26 16:19:00,1.9863,1.9866,1.9862,1.9864,306000001.0
2008-06-26 16:20:00,1.9864,1.9865,1.98615,1.98625,421300000.0
2008-06-26 16:21:00,1.98625,1.9863,1.9861,1.9862,152000000.0
2008-06-26 16:22:00,1.9862,1.9862,1.9852,1.9855,444400000.0
2008-06-26 16:23:00,1.98555,1.9863,1.98555,1.9863,163000000.0
2008-06-26 16:24:00,1.9863,1.9863,1.9858,1.98585,198100000.0
2008-06-26 16:25:00,1.9858,1.9859,1.9857,1.9858,246700000.0
2008-06-26 16:26:00,1.9858,1.9859,1.98555,1.9859,179900000.0
2008-06-26 16:27:00,1.9859,1.986,1.9857,1.9859,198300000.0
2008-06-26 16:28:00,1.9859,1.9859,1.9856,1.9856,143700000.0
2008-06-26 16:29:00,1.9856,1.9858,1.9856,1.9856,118900000.0
2008-06-26 16:30:00,1.9856,1.9858,1.9856,1.9858,84600000.0
2008-06-26 16:31:00,1.9858,1.9858,1.9856,1.9856,237700000.0
2008-06-26 16:32:00,1.9855,1.98575,1.98525,1.9856,547600000.0
2008-06-26 16:33:00,1.98555,1.98565,1.9855,1.9856,186400000.0
2008-06-26 16:34:00,1.9856,1.98575,1.9856,1.9856,202300000.0
2008-06-26 16:35:00,1.9856,1.98595,1.9856,1.98575,41400000.0
2008-06-26 16:36:00,1.98575,1.9864,1.98575,1.98635,402100000.0
2008-06-26 16:37:00,1.98635,1.9865,1.986,1.98605,575100000.0
2008-06-26 16:38:00,1.9861,1.9863,1.9858,1.98615,245600000.0
2008-06-26 16:39:00,1.9862,1.9862,1.9858,1.98585,397800000.0
2008-06-26 16:40:00,1.9859,1.986,1.98575,1.986,198599999.0
2008-06-26 16:41:00,1.986,1.9861,1.986,1.98605,83400000.0
2008-06-26 16:42:00,1.98605,1.9863,1.986,1.9863,315300000.0
2008-06-26 16:43:00,1.98625,1.98675,1.98625,1.98655,301200000.0
2008-06-26 16:44:00,1.98655,1.98675,1.98625,1.9867,444200000.0
2008-06-26 16:45:00,1.98665,1.98705,1.9866,1.98695,364900000.0
2008-06-26 16:46:00,1.98695,1.98755,1.98695,1.9875,249600001.0
2008-06-26 16:47:00,1.9875,1.9875,1.9871,1.98745,237700000.0
2008-06-26 16:48:00,1.9875,1.98755,1.98715,1.9875,404300000.0
2008-06-26 16:49:00,1.98755,1.98845,1.9875,1.98845,356200000.0
2008-06-26 16:50:00,1.9885,1.98855,1.98815,1.98845,397000000.0
2008-06-26 16:51:00,1.98845,1.9887,1.9884,1.9886,291600000.0
2008-06-26 16:52:00,1.98855,1.98915,1.98815,1.98815,450200002.0
2008-06-26 16:53:00,1.98815,1.9887,1.98815,1.9886,573900000.0
2008-06-26 16:54:00,1.9886,1.9888,1.9886,1.9887,145600000.0
2008-06-26 16:55:00,1.9887,1.9888,1.98845,1.98845,117000000.0
2008-06-26 16:56:00,1.98845,1.98845,1.98825,1.9883,247000000.0
2008-06-26 16:57:00,1.9883,1.9884,1.98815,1.9883,194700000.0
2008-06-26 16:58:00,1.9883,1.989,1.98825,1.989,220100000.0
2008-06-26 16:59:00,1.989,1.98915,1.98875,1.98885,472799998.0
2008-06-26 17:00:00,1.98885,1.989,1.9886,1.9886,345900000.0
2008-06-26 17:01:00,1.9886,1.989,1.9882,1.9887,410400000.0
2008-06-26 17:02:00,1.9887,1.98875,1.9885,1.98865,203600000.0
2008-06-26 17:03:00,1.98865,1.9888,1.98865,1.9887,134900000.0
2008-06-26 17:04:00,1.98875,1.9891,1.9887,1.9889,261300000.0
2008-06-26 17:05:00,1.9889,1.98895,1.9887,1.9888,170600000.0
2008-06-26 17:06:00,1.9888,1.98895,1.98845,1.98895,556100000.0
2008-06-26 17:07:00,1.98895,1.9892,1.9888,1.9889,308100000.0
2008-06-26 17:08:00,1.9889,1.9892,1.9887,1.9887,188400000.0
2008-06-26 17:09:00,1.9887,1.9887,1.9884,1.9885,206500000.0
2008-06-26 17:10:00,1.9885,1.9885,1.9883,1.9885,318299997.0
2008-06-26 17:11:00,1.9885,1.9885,1.9881,1.9882,235700000.0
2008-06-26 17:12:00,1.9882,1.9884,1.9882,1.9884,187900000.0
2008-06-26 17:13:00,1.9884,1.9884,1.9882,1.98835,268200000.0
2008-06-26 17:14:00,1.98835,1.98875,1.98835,1.9887,242500000.0
2008-06-26 17:15:00,1.9887,1.9887,1.98795,1.98795,292700000.0
2008-06-26 17:16:00,1.98795,1.988,1.98765,1.9877,233600000.0
2008-06-26 17:17:00,1.9877,1.9879,1.98755,1.98785,372400001.0
2008-06-26 17:18:00,1.98785,1.9881,1.9878,1.98795,311600000.0
2008-06-26 17:19:00,1.98795,1.9883,1.98795,1.9882,326100000.0
2008-06-26 17:20:00,1.9882,1.9884,1.988,1.9881,526600000.0
2008-06-26 17:21:00,1.9881,1.98815,1.988,1.9881,117600000.0
2008-06-26 17:22:00,1.98815,1.9882,1.9879,1.988,415500000.0
2008-06-26 17:23:00,1.988,1.9883,1.98795,1.9882,245100000.0
2008-06-26 17:24:00,1.9882,1.9884,1.9882,1.9883,225900000.0
2008-06-26 17:25:00,1.9884,1.9884,1.98815,1.9882,402599997.0
2008-06-26 17:26:00,1.9882,1.9883,1.9879,1.9879,98300000.0
2008-06-26 17:27:00,1.9879,1.9881,1.9879,1.9881,240699999.0
2008-06-26 17:28:00,1.9881,1.9882,1.98745,1.9875,386699999.0
2008-06-26 17:29:00,1.9875,1.98785,1.98695,1.9871,666000000.0
2008-06-26 17:30:00,1.9871,1.9875,1.9867,1.98725,571100001.0
2008-06-26 17:31:00,1.98735,1.9879,1.98735,1.98785,534400000.0
2008-06-26 17:32:00,1.9878,1.9881,1.9873,1.9873,795200001.0
2008-06-26 17:33:00,1.9873,1.9877,1.9872,1.98755,960900000.0
2008-06-26 17:34:00,1.98755,1.98765,1.9875,1.9875,333600000.0
2008-06-26 17:35:00,1.9875,1.98755,1.9873,1.9873,294500000.0
2008-06-26 17:36:00,1.9873,1.9877,1.9873,1.98765,297700000.0
2008-06-26 17:37:00,1.9876,1.988,1.9876,1.988,260300000.0
2008-06-26 17:38:00,1.988,1.9884,1.98795,1.98835,484900000.0
2008-06-26 17:39:00,1.98835,1.9886,1.98835,1.98835,578100000.0
2008-06-26 17:40:00,1.9884,1.9884,1.9881,1.98825,464300000.0
2008-06-26 17:41:00,1.9883,1.9883,1.98805,1.98815,368500001.0
2008-06-26 17:42:00,1.98815,1.9883,1.98755,1.98755,346300000.0
2008-06-26 17:43:00,1.98755,1.98795,1.98755,1.9879,418900000.0
2008-06-26 17:44:00,1.9879,1.9883,1.98785,1.98805,431500000.0
2008-06-26 17:45:00,1.98805,1.9884,1.98795,1.9881,385700000.0
2008-06-26 17:46:00,1.98805,1.9882,1.98795,1.98815,503600000.0
2008-06-26 17:47:00,1.98815,1.98815,1.98805,1.98805,127800000.0
2008-06-26 17:48:00,1.98805,1.98825,1.98805,1.98825,202800000.0
2008-06-26 17:49:00,1.98825,1.98825,1.98765,1.98765,146300000.0
2008-06-26 17:50:00,1.98765,1.9878,1.98755,1.98765,188200000.0
2008-06-26 17:51:00,1.9876,1.9879,1.98755,1.9878,85500001.0
2008-06-26 17:52:00,1.9877,1.9878,1.9876,1.9876,164300000.0
2008-06-26 17:53:00,1.9876,1.9876,1.9871,1.9871,128800000.0
2008-06-26 17:54:00,1.98715,1.9875,1.98715,1.9873,295300000.0
2008-06-26 17:55:00,1.9873,1.98735,1.98695,1.9871,245600000.0
2008-06-26 17:56:00,1.9871,1.9875,1.9871,1.9874,78600000.0
2008-06-26 17:57:00,1.98735,1.9874,1.9869,1.98695,396600001.0
2008-06-26 17:58:00,1.987,1.9872,1.9868,1.98685,209800000.0
2008-06-26 17:59:00,1.9868,1.9871,1.9868,1.9871,219900000.0
2008-06-26 18:00:00,1.9871,1.98755,1.9871,1.98725,249100000.0
2008-06-26 18:01:00,1.9873,1.9876,1.987,1.9874,266999999.0
2008-06-26 18:02:00,1.9874,1.98765,1.9871,1.98725,381600000.0
2008-06-26 18:03:00,1.9872,1.9873,1.98685,1.9869,177300000.0
2008-06-26 18:04:00,1.9869,1.98695,1.98685,1.98685,80400000.0
2008-06-26 18:05:00,1.9868,1.9869,1.98675,1.9869,99900000.0
2008-06-26 18:06:00,1.9869,1.9869,1.98675,1.9868,34100000.0
2008-06-26 18:07:00,1.9868,1.9869,1.98675,1.9869,125600000.0
2008-06-26 18:08:00,1.9869,1.98705,1.98685,1.987,151700000.0
2008-06-26 18:09:00,1.987,1.9872,1.987,1.98705,83100000.0
2008-06-26 18:10:00,1.98705,1.9871,1.98695,1.987,127300000.0
2008-06-26 18:11:00,1.987,1.9871,1.98685,1.9869,36800000.0
2008-06-26 18:12:00,1.9869,1.98705,1.98685,1.987,41600000.0
2008-06-26 18:13:00,1.98705,1.98715,1.98695,1.9871,148800000.0
2008-06-26 18:14:00,1.9871,1.9872,1.98705,1.9871,56300000.0
2008-06-26 18:15:00,1.9872,1.98735,1.98705,1.98715,61400000.0
2008-06-26 18:16:00,1.98715,1.98715,1.98695,1.987,179000000.0
2008-06-26 18:17:00,1.98705,1.9872,1.98705,1.9872,59400000.0
2008-06-26 18:18:00,1.9872,1.9873,1.9869,1.9869,153200000.0
2008-06-26 18:19:00,1.9868,1.98695,1.98675,1.9868,184200000.0
2008-06-26 18:20:00,1.9868,1.98715,1.98675,1.987,269000000.0
2008-06-26 18:21:00,1.987,1.9871,1.9868,1.98685,207400000.0
2008-06-26 18:22:00,1.9869,1.987,1.98675,1.98685,143800000.0
2008-06-26 18:23:00,1.9869,1.9869,1.98665,1.98665,166800000.0
2008-06-26 18:24:00,1.9867,1.9868,1.98665,1.98675,121900000.0
2008-06-26 18:25:00,1.98675,1.9869,1.9867,1.9867,62200000.0
2008-06-26 18:26:00,1.9867,1.9867,1.9865,1.9865,94900000.0
2008-06-26 18:27:00,1.98655,1.98665,1.98645,1.98645,171900000.0
2008-06-26 18:28:00,1.9865,1.98665,1.98625,1.98665,164600000.0
2008-06-26 18:29:00,1.9867,1.9868,1.9863,1.98675,247700000.0
2008-06-26 18:30:00,1.98675,1.98675,1.98645,1.98675,175000000.0
2008-06-26 18:31:00,1.98675,1.9869,1.9865,1.9867,93600000.0
2008-06-26 18:32:00,1.98665,1.9869,1.98665,1.98675,22200000.0
2008-06-26 18:33:00,1.98675,1.9871,1.98665,1.98705,88200000.0
2008-06-26 18:34:00,1.9871,1.98725,1.98705,1.9872,76700000.0
2008-06-26 18:35:00,1.9873,1.98735,1.98725,1.98725,39400000.0
2008-06-26 18:36:00,1.9872,1.98745,1.9872,1.9874,57800000.0
2008-06-26 18:37:00,1.9875,1.98755,1.9873,1.9873,245900000.0
2008-06-26 18:38:00,1.9873,1.98735,1.98655,1.98655,270400000.0
2008-06-26 18:39:00,1.98655,1.9866,1.9863,1.98645,174300000.0
2008-06-26 18:40:00,1.98645,1.9865,1.9863,1.9865,159600000.0
2008-06-26 18:41:00,1.98645,1.9865,1.98635,1.98645,98400000.0
2008-06-26 18:42:00,1.98645,1.9866,1.98645,1.98655,115900000.0
2008-06-26 18:43:00,1.98655,1.9868,1.98655,1.98665,238500000.0
2008-06-26 18:44:00,1.98665,1.98675,1.98645,1.9865,105100000.0
2008-06-26 18:45:00,1.98655,1.98655,1.9865,1.9865,43200000.0
2008-06-26 18:46:00,1.98645,1.98665,1.98635,1.98655,106800000.0
2008-06-26 18:47:00,1.9866,1.9868,1.9865,1.9865,95900000.0
2008-06-26 18:48:00,1.9865,1.9866,1.9865,1.9865,58200000.0
2008-06-26 18:49:00,1.98655,1.98655,1.98645,1.98655,54100000.0
2008-06-26 18:50:00,1.98655,1.9866,1.98635,1.98655,61800000.0
2008-06-26 18:51:00,1.98655,1.9867,1.98645,1.9865,279100000.0
2008-06-26 18:52:00,1.98655,1.9867,1.9864,1.98645,242400000.0
2008-06-26 18:53:00,1.98645,1.987,1.98645,1.98685,280200000.0
2008-06-26 18:54:00,1.9869,1.98725,1.9869,1.98725,77900000.0
2008-06-26 18:55:00,1.98725,1.9876,1.98725,1.9873,214200000.0
2008-06-26 18:56:00,1.9873,1.9876,1.9873,1.98735,92500000.0
2008-06-26 18:57:00,1.98735,1.9874,1.98705,1.9871,197300000.0
2008-06-26 18:58:00,1.9871,1.9874,1.98705,1.9874,204700000.0
2008-06-26 18:59:00,1.9874,1.9874,1.9871,1.9871,262500000.0
2008-06-26 19:00:00,1.98705,1.9878,1.987,1.98735,437400000.0
2008-06-26 19:01:00,1.98735,1.9875,1.9871,1.9875,242000000.0
2008-06-26 19:02:00,1.9875,1.9877,1.9874,1.98765,204000000.0
2008-06-26 19:03:00,1.98765,1.9877,1.98715,1.98725,336800000.0
2008-06-26 19:04:00,1.98725,1.9873,1.9868,1.98705,305300000.0
2008-06-26 19:05:00,1.98705,1.9873,1.9869,1.98725,213600000.0
2008-06-26 19:06:00,1.98725,1.9874,1.9871,1.9872,154300000.0
2008-06-26 19:07:00,1.9872,1.9872,1.9868,1.98685,180500000.0
2008-06-26 19:08:00,1.98685,1.98685,1.98665,1.98675,186900000.0
2008-06-26 19:09:00,1.98675,1.98675,1.9867,1.9867,51000000.0
2008-06-26 19:10:00,1.9867,1.98675,1.9867,1.98675,77400000.0
2008-06-26 19:11:00,1.98675,1.9868,1.98655,1.98655,166300000.0
2008-06-26 19:12:00,1.9867,1.9868,1.98655,1.98655,207600000.0
2008-06-26 19:13:00,1.9866,1.9867,1.98655,1.98665,180500000.0
2008-06-26 19:14:00,1.98665,1.9871,1.98665,1.98705,88400000.0
2008-06-26 19:15:00,1.98705,1.9871,1.9865,1.98685,507099999.0
2008-06-26 19:16:00,1.98685,1.9871,1.9868,1.9869,299400000.0
2008-06-26 19:17:00,1.98685,1.9869,1.9865,1.98655,120000001.0
2008-06-26 19:18:00,1.98655,1.9866,1.9864,1.98655,123200000.0
2008-06-26 19:19:00,1.9865,1.98655,1.9865,1.9865,129800000.0
2008-06-26 19:20:00,1.9865,1.98655,1.98645,1.9865,204900000.0
2008-06-26 19:21:00,1.98655,1.9866,1.9865,1.9866,93000000.0
2008-06-26 19:22:00,1.9866,1.98675,1.98655,1.98665,112000000.0
2008-06-26 19:23:00,1.9867,1.98675,1.98655,1.98665,193600000.0
2008-06-26 19:24:00,1.98665,1.9867,1.98655,1.98655,102400000.0
2008-06-26 19:25:00,1.9866,1.9867,1.98645,1.98655,216900000.0
2008-06-26 19:26:00,1.98655,1.98705,1.98645,1.9868,314700000.0
2008-06-26 19:27:00,1.9869,1.9871,1.9869,1.9869,115800000.0
2008-06-26 19:28:00,1.9869,1.98695,1.98685,1.9869,84900000.0
2008-06-26 19:29:00,1.9869,1.9869,1.9865,1.98655,339100000.0
2008-06-26 19:30:00,1.98655,1.9867,1.98645,1.9866,160900000.0
2008-06-26 19:31:00,1.9866,1.9867,1.98655,1.98655,46500000.0
2008-06-26 19:32:00,1.9866,1.9867,1.98615,1.98635,220800000.0
2008-06-26 19:33:00,1.98635,1.9867,1.98635,1.98655,186300000.0
2008-06-26 19:34:00,1.98655,1.9866,1.98645,1.98655,84900000.0
2008-06-26 19:35:00,1.98655,1.98655,1.98645,1.98645,36000000.0
2008-06-26 19:36:00,1.98655,1.9866,1.98645,1.98645,32200000.0
2008-06-26 19:37:00,1.98645,1.9865,1.98625,1.98625,169300000.0
2008-06-26 19:38:00,1.98625,1.9864,1.9859,1.98635,182000000.0
2008-06-26 19:39:00,1.98635,1.98675,1.98635,1.98665,126000000.0
2008-06-26 19:40:00,1.98665,1.9867,1.9864,1.98665,96500000.0
2008-06-26 19:41:00,1.98665,1.9867,1.9864,1.9867,94600000.0
2008-06-26 19:42:00,1.9867,1.987,1.98635,1.987,195400000.0
2008-06-26 19:43:00,1.987,1.987,1.98655,1.98655,75600000.0
2008-06-26 19:44:00,1.98655,1.98655,1.9863,1.9865,348200000.0
2008-06-26 19:45:00,1.9865,1.98675,1.98645,1.98675,235300000.0
2008-06-26 19:46:00,1.98685,1.98685,1.9865,1.9865,220700000.0
2008-06-26 19:47:00,1.9865,1.9866,1.98645,1.98655,116400000.0
2008-06-26 19:48:00,1.9866,1.98665,1.98655,1.98655,25800000.0
2008-06-26 19:49:00,1.9866,1.98665,1.98655,1.98665,12400000.0
2008-06-26 19:50:00,1.98665,1.98665,1.98655,1.98655,35700000.0
2008-06-26 19:51:00,1.98655,1.98655,1.98655,1.98655,119100000.0
2008-06-26 19:52:00,1.98655,1.98665,1.98655,1.98655,76700000.0
2008-06-26 19:53:00,1.98655,1.98655,1.98645,1.98645,83300000.0
2008-06-26 19:54:00,1.9864,1.98645,1.98635,1.98645,41100000.0
2008-06-26 19:55:00,1.9864,1.9864,1.98625,1.9863,188300000.0
2008-06-26 19:56:00,1.98625,1.98635,1.98625,1.9863,187900000.0
2008-06-26 19:57:00,1.9863,1.9866,1.98625,1.9866,187900000.0
2008-06-26 19:58:00,1.9866,1.9867,1.98655,1.98655,161700000.0
2008-06-26 19:59:00,1.98655,1.98655,1.98625,1.98625,151500000.0
2008-06-26 20:00:00,1.98625,1.9864,1.98625,1.9864,88900000.0
2008-06-26 20:01:00,1.9864,1.9864,1.98615,1.98615,123600000.0
2008-06-26 20:02:00,1.98615,1.9863,1.98615,1.98625,48000000.0
2008-06-26 20:03:00,1.98625,1.9866,1.98615,1.98655,106300000.0
2008-06-26 20:04:00,1.98655,1.98665,1.98645,1.98655,78200000.0
2008-06-26 20:05:00,1.98655,1.9869,1.98655,1.98685,112900000.0
2008-06-26 20:06:00,1.98685,1.9869,1.9868,1.9869,91700000.0
2008-06-26 20:07:00,1.9869,1.987,1.98685,1.9869,172100000.0
2008-06-26 20:08:00,1.9869,1.9869,1.9863,1.98675,188100000.0
2008-06-26 20:09:00,1.98675,1.987,1.98655,1.987,184700000.0
2008-06-26 20:10:00,1.987,1.987,1.98635,1.98665,191900001.0
2008-06-26 20:11:00,1.98665,1.98665,1.98655,1.98655,26200000.0
2008-06-26 20:12:00,1.98655,1.9868,1.9864,1.98675,74400000.0
2008-06-26 20:13:00,1.98675,1.9875,1.98675,1.9875,92700000.0
2008-06-26 20:14:00,1.98745,1.9875,1.98705,1.98735,247000000.0
2008-06-26 20:15:00,1.9874,1.9875,1.98715,1.98735,278100000.0
2008-06-26 20:16:00,1.98735,1.9875,1.9872,1.98735,172600000.0
2008-06-26 20:17:00,1.9873,1.9876,1.98715,1.9875,146000000.0
2008-06-26 20:18:00,1.9875,1.9875,1.98745,1.9875,96600000.0
2008-06-26 20:19:00,1.9875,1.9875,1.9874,1.9874,103600000.0
2008-06-26 20:20:00,1.9874,1.9876,1.9874,1.9876,151400000.0
2008-06-26 20:21:00,1.9877,1.98775,1.9876,1.9877,59800000.0
2008-06-26 20:22:00,1.9877,1.9879,1.9877,1.9879,120200000.0
2008-06-26 20:23:00,1.98785,1.98805,1.98785,1.98795,134600000.0
2008-06-26 20:24:00,1.98805,1.98805,1.9879,1.988,96100000.0
2008-06-26 20:25:00,1.988,1.98815,1.98795,1.98795,208800000.0
2008-06-26 20:26:00,1.988,1.98855,1.988,1.9883,259900000.0
2008-06-26 20:27:00,1.98835,1.98845,1.98835,1.98845,86500000.0
2008-06-26 20:28:00,1.98845,1.98865,1.988,1.988,128100000.0
2008-06-26 20:29:00,1.98795,1.98815,1.9878,1.98795,184800000.0
2008-06-26 20:30:00,1.98795,1.9884,1.98795,1.9884,194400000.0
2008-06-26 20:31:00,1.9884,1.9884,1.98805,1.98805,100800000.0
2008-06-26 20:32:00,1.98805,1.9881,1.98755,1.98755,139600000.0
2008-06-26 20:33:00,1.98765,1.98805,1.9876,1.98775,246100000.0
2008-06-26 20:34:00,1.98775,1.98775,1.98775,1.98775,48900000.0
2008-06-26 20:35:00,1.9878,1.98805,1.9878,1.98805,88400000.0
2008-06-26 20:36:00,1.98805,1.9882,1.988,1.9882,58100000.0
2008-06-26 20:37:00,1.98815,1.98875,1.98815,1.9886,324100000.0
2008-06-26 20:38:00,1.9884,1.98845,1.98815,1.98815,202800000.0
2008-06-26 20:39:00,1.98815,1.9884,1.98815,1.98835,79700000.0
2008-06-26 20:40:00,1.9883,1.98875,1.98825,1.98865,115600000.0
2008-06-26 20:41:00,1.98865,1.9887,1.98835,1.9885,183400000.0
2008-06-26 20:42:00,1.98855,1.9886,1.98845,1.9886,68900000.0
2008-06-26 20:43:00,1.9886,1.9887,1.98855,1.98855,54100000.0
2008-06-26 20:44:00,1.98855,1.9886,1.9884,1.98855,261900000.0
2008-06-26 20:45:00,1.98855,1.98855,1.98825,1.9883,164400000.0
2008-06-26 20:46:00,1.9883,1.98835,1.98825,1.98825,87200000.0
2008-06-26 20:47:00,1.98835,1.98845,1.98825,1.98845,146200000.0
2008-06-26 20:48:00,1.98845,1.98855,1.98845,1.98855,102600000.0
2008-06-26 20:49:00,1.98855,1.9887,1.98855,1.98865,93400000.0
2008-06-26 20:50:00,1.98865,1.9887,1.9884,1.98855,280700000.0
2008-06-26 20:51:00,1.98855,1.9887,1.9885,1.98855,255400000.0
2008-06-26 20:52:00,1.9886,1.98875,1.98855,1.98865,224200000.0
2008-06-26 20:53:00,1.98865,1.9888,1.98845,1.9886,181300000.0
2008-06-26 20:54:00,1.9886,1.9886,1.98845,1.98845,20000000.0
2008-06-26 20:55:00,1.98845,1.98845,1.98835,1.98835,234900000.0
2008-06-26 20:56:00,1.98835,1.98835,1.988,1.988,174200000.0
2008-06-26 20:57:00,1.9881,1.9881,1.98785,1.9879,193300000.0
2008-06-26 20:58:00,1.9879,1.9879,1.9876,1.9877,127900000.0
2008-06-26 20:59:00,1.9877,1.9879,1.98745,1.9875,406000000.0
2008-06-26 21:00:00,1.9874,1.9875,1.9872,1.9873,258500000.0
2008-06-26 21:01:00,1.9873,1.9873,1.98715,1.98715,146400000.0
2008-06-26 21:02:00,1.98715,1.9872,1.98675,1.98675,236400000.0
2008-06-26 21:03:00,1.98675,1.98685,1.98655,1.98655,201500000.0
2008-06-26 21:04:00,1.9866,1.98685,1.9866,1.9868,119400000.0
2008-06-26 21:05:00,1.9868,1.98685,1.9866,1.98685,75800000.0
2008-06-26 21:06:00,1.98685,1.98695,1.98675,1.98675,70900000.0
2008-06-26 21:07:00,1.9867,1.9869,1.9867,1.98685,157600000.0
2008-06-26 21:08:00,1.98685,1.98685,1.9866,1.9867,198500000.0
2008-06-26 21:09:00,1.9867,1.9867,1.98665,1.98665,38500000.0
2008-06-26 21:10:00,1.98665,1.9868,1.9866,1.9867,322800000.0
2008-06-26 21:11:00,1.9867,1.98685,1.9867,1.9867,100000000.0
2008-06-26 21:12:00,1.98675,1.987,1.9867,1.98685,84600000.0
2008-06-26 21:13:00,1.98685,1.9869,1.9867,1.98685,110700000.0
2008-06-26 21:14:00,1.98685,1.98685,1.98675,1.9868,99800000.0
2008-06-26 21:15:00,1.98685,1.98685,1.9868,1.98685,46700000.0
2008-06-26 21:16:00,1.9869,1.98695,1.9869,1.98695,32600000.0
2008-06-26 21:17:00,1.987,1.9875,1.987,1.98745,264300000.0
2008-06-26 21:18:00,1.9875,1.98775,1.9875,1.9877,235900000.0
2008-06-26 21:19:00,1.9877,1.98785,1.9877,1.98785,65000000.0
2008-06-26 21:20:00,1.98785,1.988,1.9877,1.9877,146800000.0
2008-06-26 21:21:00,1.9877,1.98775,1.98745,1.9875,171600000.0
2008-06-26 21:22:00,1.9875,1.98755,1.98745,1.98745,48500000.0
2008-06-26 21:23:00,1.9875,1.9875,1.9873,1.9873,70400000.0
2008-06-26 21:24:00,1.9873,1.98765,1.98725,1.9875,131200001.0
2008-06-26 21:25:00,1.9875,1.9876,1.98745,1.98755,53800000.0
2008-06-26 21:26:00,1.98755,1.98755,1.98755,1.98755,5000000.0
2008-06-26 21:27:00,1.98755,1.9879,1.98755,1.9877,49300000.0
2008-06-26 21:28:00,1.98765,1.98765,1.9875,1.9875,108700000.0
2008-06-26 21:29:00,1.9875,1.9875,1.9875,1.9875,66300000.0
2008-06-26 21:30:00,1.9875,1.98755,1.9873,1.98745,189700000.0
2008-06-26 21:31:00,1.98745,1.98745,1.9873,1.9874,56300000.0
2008-06-26 21:32:00,1.9874,1.9874,1.9873,1.98735,7300000.0
2008-06-26 21:33:00,1.9874,1.98745,1.9874,1.98745,7000000.0
2008-06-26 21:34:00,1.98745,1.9876,1.98745,1.98745,31800000.0
2008-06-26 21:35:00,1.98745,1.9875,1.98745,1.9875,16500000.0
2008-06-26 21:36:00,1.9875,1.9875,1.9875,1.9875,2000000.0
2008-06-26 21:37:00,1.9875,1.98755,1.98735,1.98755,37800000.0
2008-06-26 21:38:00,1.98755,1.98755,1.98755,1.98755,22400000.0
2008-06-26 21:39:00,1.9875,1.9876,1.9875,1.98755,21900000.0
2008-06-26 21:40:00,1.98755,1.9876,1.98755,1.9876,5700000.0
2008-06-26 21:41:00,1.98755,1.9876,1.98755,1.9876,6200000.0
2008-06-26 21:42:00,1.9876,1.9876,1.9876,1.9876,1000000.0
2008-06-26 21:43:00,1.9876,1.9883,1.98755,1.98785,149300000.0
2008-06-26 21:44:00,1.98795,1.9881,1.98795,1.988,143200000.0
2008-06-26 21:45:00,1.988,1.988,1.9878,1.98785,208700000.0
2008-06-26 21:46:00,1.9878,1.9878,1.9877,1.9878,79800000.0
2008-06-26 21:47:00,1.98785,1.9879,1.98775,1.9878,98500000.0
2008-06-26 21:48:00,1.98785,1.98785,1.9875,1.9875,136300000.0
2008-06-26 21:49:00,1.9875,1.9876,1.98735,1.9875,202900000.0
2008-06-26 21:50:00,1.9875,1.9879,1.9875,1.98765,203900000.0
2008-06-26 21:51:00,1.98765,1.9877,1.9876,1.98765,68600000.0
2008-06-26 21:52:00,1.98765,1.98795,1.98765,1.9878,145200000.0
2008-06-26 21:53:00,1.9878,1.9879,1.9878,1.9878,105700000.0
2008-06-26 21:54:00,1.9878,1.9878,1.9877,1.9877,20600000.0
2008-06-26 21:55:00,1.9877,1.9878,1.98765,1.9877,102800000.0
2008-06-26 21:56:00,1.98775,1.98785,1.9877,1.98775,48300000.0
2008-06-26 21:57:00,1.98775,1.9878,1.9877,1.9878,75500000.0
2008-06-26 21:58:00,1.9878,1.9878,1.9876,1.98765,72700000.0
2008-06-26 21:59:00,1.98765,1.9878,1.98765,1.9878,56300000.0
2008-06-26 22:00:00,1.9878,1.9878,1.9878,1.9878,9000000.0
2008-06-26 22:01:00,1.98765,1.98765,1.98765,1.98765,3900000.0
2008-06-26 22:02:00,1.9877,1.9877,1.9876,1.9876,131800000.0
2008-06-26 22:03:00,1.9876,1.9876,1.9876,1.9876,1500000.0
2008-06-26 22:04:00,1.9876,1.9877,1.9874,1.9874,29100000.0
2008-06-26 22:05:00,1.9874,1.9874,1.9872,1.9873,102700000.0
2008-06-26 22:06:00,1.9873,1.9875,1.9873,1.9874,39500000.0
2008-06-26 22:07:00,1.98745,1.9875,1.98735,1.98735,13800000.0
2008-06-26 22:08:00,1.9874,1.9874,1.98725,1.9873,39500000.0
2008-06-26 22:09:00,1.9873,1.9874,1.9873,1.9873,46200000.0
2008-06-26 22:10:00,1.9873,1.9874,1.98725,1.9873,48500000.0
2008-06-26 22:11:00,1.98735,1.98745,1.98735,1.98745,28800000.0
2008-06-26 22:12:00,1.9875,1.9875,1.98735,1.98735,26700000.0
2008-06-26 22:13:00,1.98735,1.9874,1.9873,1.9873,20500000.0
2008-06-26 22:14:00,1.98735,1.9874,1.98725,1.98725,53900000.0
2008-06-26 22:15:00,1.9873,1.9874,1.9872,1.9874,77000000.0
2008-06-26 22:16:00,1.9874,1.98745,1.98735,1.98735,13900000.0
2008-06-26 22:17:00,1.98735,1.98745,1.98735,1.98735,41600000.0
2008-06-26 22:18:00,1.98735,1.9875,1.98735,1.98735,64100000.0
2008-06-26 22:19:00,1.98745,1.9875,1.98735,1.98745,18200000.0
2008-06-26 22:20:00,1.98745,1.98745,1.98745,1.98745,3900000.0
2008-06-26 22:21:00,1.9875,1.9875,1.98735,1.9874,14700000.0
2008-06-26 22:22:00,1.9874,1.98745,1.9874,1.98745,14600000.0
2008-06-26 22:23:00,1.9875,1.98755,1.98745,1.98745,14100000.0
2008-06-26 22:24:00,1.98745,1.9875,1.9874,1.9874,33300000.0
2008-06-26 22:25:00,1.9874,1.9874,1.9872,1.9874,44700000.0
2008-06-26 22:26:00,1.9874,1.98795,1.9873,1.98795,47000000.0
2008-06-26 22:27:00,1.98795,1.98825,1.98765,1.98805,70600000.0
2008-06-26 22:28:00,1.98805,1.9882,1.98775,1.9881,108600000.0
2008-06-26 22:29:00,1.9881,1.9881,1.98805,1.98805,38900000.0
2008-06-26 22:30:00,1.9881,1.9881,1.98805,1.98805,103200000.0
2008-06-26 22:31:00,1.98805,1.9882,1.988,1.9882,145100000.0
2008-06-26 22:32:00,1.9882,1.98825,1.9881,1.9882,64600000.0
2008-06-26 22:33:00,1.9882,1.9885,1.98805,1.9885,108900000.0
2008-06-26 22:34:00,1.9885,1.9886,1.98825,1.98825,184100000.0
2008-06-26 22:35:00,1.98825,1.98825,1.98825,1.98825,5400000.0
2008-06-26 22:36:00,1.98825,1.98825,1.98809,1.98809,29600000.0
2008-06-26 22:37:00,1.98828,1.98828,1.98812,1.98814,126400000.0
2008-06-26 22:38:00,1.98824,1.98824,1.98799,1.98804,34400000.0
2008-06-26 22:39:00,1.98835,1.98835,1.98835,1.98835,14700000.0
2008-06-26 22:40:00,1.98811,1.98826,1.98804,1.98804,5000000.0
2008-06-26 22:41:00,1.98835,1.98835,1.98835,1.98835,7200000.0
2008-06-26 22:42:00,1.98835,1.9884,1.98825,1.98835,47600000.0
2008-06-26 22:43:00,1.98835,1.9885,1.98835,1.9885,15800000.0
2008-06-26 22:44:00,1.9885,1.9886,1.98845,1.98845,18600000.0
2008-06-26 22:45:00,1.98845,1.98845,1.98845,1.98845,42200000.0
2008-06-26 22:46:00,1.98845,1.98875,1.98845,1.9885,78400000.0
2008-06-26 22:47:00,1.9882,1.98838,1.98813,1.98838,92600002.0
2008-06-26 22:48:00,1.9884,1.9884,1.98823,1.98823,66100000.0
2008-06-26 22:49:00,1.9885,1.9885,1.9884,1.9884,23500000.0
2008-06-26 22:50:00,1.9884,1.98845,1.98825,1.98845,38500000.0
2008-06-26 22:51:00,1.98845,1.98845,1.98845,1.98845,5400000.0
2008-06-26 22:52:00,1.98845,1.9885,1.98845,1.9885,14700000.0
2008-06-26 22:53:00,1.9885,1.9885,1.98835,1.9884,246500000.0
2008-06-26 22:54:00,1.9884,1.9893,1.9884,1.9893,121200000.0
2008-06-26 22:55:00,1.98925,1.9893,1.9886,1.9889,132100000.0
2008-06-26 22:56:00,1.98885,1.989,1.9888,1.9889,41200000.0
2008-06-26 22:57:00,1.9889,1.9889,1.9889,1.9889,56100000.0
2008-06-26 22:58:00,1.9889,1.989,1.9889,1.9889,72100000.0
2008-06-26 22:59:00,1.9889,1.989,1.9889,1.9889,98900000.0
2008-06-26 23:00:00,1.9889,1.98895,1.98885,1.9889,19000000.0
2008-06-26 23:01:00,1.989,1.989,1.9887,1.9888,39400000.0
2008-06-26 23:02:00,1.9888,1.9888,1.9887,1.9887,79200000.0
2008-06-26 23:03:00,1.9887,1.9887,1.9887,1.9887,2400000.0
2008-06-26 23:04:00,1.9887,1.9888,1.9887,1.9887,18200000.0
2008-06-26 23:05:00,1.9887,1.9887,1.9887,1.9887,31400000.0
2008-06-26 23:06:00,1.9887,1.9887,1.98865,1.98865,44600000.0
2008-06-26 23:07:00,1.98865,1.98865,1.9886,1.98865,17200000.0
2008-06-26 23:08:00,1.98865,1.9887,1.98865,1.9887,13800000.0
2008-06-26 23:09:00,1.9887,1.98875,1.9887,1.98875,21400000.0
2008-06-26 23:10:00,1.98875,1.9888,1.9887,1.98875,28100000.0
2008-06-26 23:11:00,1.98875,1.98875,1.9887,1.9887,17400000.0
2008-06-26 23:12:00,1.9887,1.9888,1.9887,1.98875,9900000.0
2008-06-26 23:13:00,1.9887,1.98875,1.98865,1.9887,63000000.0
2008-06-26 23:14:00,1.9887,1.9887,1.9887,1.9887,1000000.0
2008-06-26 23:15:00,1.9886,1.9887,1.9886,1.9887,7200000.0
2008-06-26 23:16:00,1.9887,1.9887,1.9887,1.9887,1000000.0
2008-06-26 23:17:00,1.9887,1.9887,1.98865,1.9887,4800000.0
2008-06-26 23:18:00,1.9887,1.9887,1.9886,1.9886,7300000.0
2008-06-26 23:19:00,1.9886,1.9886,1.98855,1.9886,19300000.0
2008-06-26 23:20:00,1.9886,1.9886,1.9886,1.9886,3300000.0
2008-06-26 23:21:00,1.98865,1.9887,1.9886,1.9887,10700000.0
2008-06-26 23:22:00,1.98865,1.98865,1.98865,1.98865,2000000.0
2008-06-26 23:23:00,1.98865,1.98865,1.98865,1.98865,2000000.0
2008-06-26 23:24:00,1.9887,1.9887,1.9887,1.9887,2400000.0
2008-06-26 23:25:00,1.98862,1.98881,1.98854,1.98854,70300000.0
2008-06-26 23:26:00,1.98877,1.98877,1.98834,1.98834,171400000.0
2008-06-26 23:27:00,1.98865,1.98878,1.98843,1.98878,197800000.0
2008-06-26 23:28:00,1.9886,1.98874,1.98838,1.98873,22200000.0
2008-06-26 23:29:00,1.98865,1.98865,1.98865,1.98865,1000000.0
2008-06-26 23:30:00,1.9887,1.9887,1.98855,1.9886,68800000.0
2008-06-26 23:31:00,1.9886,1.9887,1.9886,1.9887,27300000.0
2008-06-26 23:32:00,1.9887,1.9889,1.9887,1.9889,159900000.0
2008-06-26 23:33:00,1.9889,1.9892,1.9887,1.9887,191800000.0
2008-06-26 23:34:00,1.9887,1.9887,1.9887,1.9887,84000000.0
2008-06-26 23:35:00,1.9886,1.989,1.9886,1.989,69400001.0
2008-06-26 23:36:00,1.989,1.989,1.9887,1.9887,60300000.0
2008-06-26 23:37:00,1.9887,1.9887,1.9887,1.9887,29700000.0
2008-06-26 23:38:00,1.9887,1.9887,1.9884,1.9885,162999999.0
2008-06-26 23:39:00,1.9885,1.9889,1.9885,1.9889,26600000.0
2008-06-26 23:40:00,1.9889,1.9889,1.9889,1.9889,100800000.0
2008-06-26 23:41:00,1.9889,1.9889,1.9889,1.9889,48100000.0
2008-06-26 23:42:00,1.9889,1.9889,1.9889,1.9889,15200000.0
2008-06-26 23:43:00,1.9889,1.9889,1.9885,1.9885,35900000.0
2008-06-26 23:44:00,1.98839,1.98857,1.98835,1.98837,114200000.0
2008-06-26 23:45:00,1.9885,1.9886,1.9885,1.9886,20000000.0
2008-06-26 23:46:00,1.9886,1.9886,1.9886,1.9886,3300000.0
2008-06-26 23:47:00,1.9884,1.98859,1.9884,1.98859,44000000.0
2008-06-26 23:48:00,1.98843,1.98863,1.98833,1.98863,115700000.0
2008-06-26 23:49:00,1.98853,1.98862,1.98835,1.98835,43600000.0
2008-06-26 23:50:00,1.9886,1.9886,1.9886,1.9886,1000000.0
2008-06-26 23:51:00,1.98872,1.98872,1.98837,1.98837,143300000.0
2008-06-26 23:52:00,1.98829,1.98857,1.98829,1.9884,162100000.0
2008-06-26 23:53:00,1.9886,1.9887,1.9886,1.9887,13300000.0
2008-06-26 23:54:00,1.9887,1.9887,1.9885,1.9886,127200000.0
2008-06-26 23:55:00,1.9886,1.9886,1.9885,1.9885,33900000.0
2008-06-26 23:56:00,1.9885,1.9885,1.9885,1.9885,37500000.0
2008-06-26 23:57:00,1.9885,1.9885,1.9885,1.9885,19500000.0
2008-06-26 23:58:00,1.9885,1.9885,1.9885,1.9885,20300000.0
2008-06-26 23:59:00,1.9885,1.9887,1.9885,1.9886,52000000.0
2008-06-27 00:00:00,1.9886,1.9886,1.9885,1.9885,20400000.0
2008-06-27 00:01:00,1.9885,1.9885,1.9882,1.9882,162099995.0
2008-06-27 00:02:00,1.9882,1.9883,1.9882,1.9882,64600000.0
2008-06-27 00:03:00,1.9882,1.9883,1.9882,1.9883,65200000.0
2008-06-27 00:04:00,1.98815,1.98823,1.98781,1.98807,35400000.0
2008-06-27 00:05:00,1.9882,1.9882,1.9875,1.9877,74500000.0
2008-06-27 00:06:00,1.9877,1.9878,1.9874,1.9875,108700001.0
2008-06-27 00:07:00,1.98729,1.98765,1.98728,1.98765,143800000.0
2008-06-27 00:08:00,1.9875,1.9877,1.9875,1.9875,72900000.0
2008-06-27 00:09:00,1.9875,1.9875,1.9875,1.9875,33500000.0
2008-06-27 00:10:00,1.9875,1.9875,1.98745,1.9875,49000000.0
2008-06-27 00:11:00,1.9875,1.9875,1.98745,1.9875,3800000.0
2008-06-27 00:12:00,1.98755,1.98755,1.98755,1.98755,3000000.0
2008-06-27 00:13:00,1.98755,1.98755,1.98755,1.98755,1000000.0
2008-06-27 00:14:00,1.98755,1.98761,1.98729,1.98729,119700000.0
2008-06-27 00:15:00,1.9876,1.9876,1.9875,1.9875,81000000.0
2008-06-27 00:16:00,1.9875,1.9875,1.9875,1.9875,52100000.0
2008-06-27 00:17:00,1.9875,1.98755,1.9874,1.98755,55600000.0
2008-06-27 00:18:00,1.98755,1.98755,1.98745,1.98755,12500000.0
2008-06-27 00:19:00,1.98755,1.98755,1.98735,1.98755,17200000.0
2008-06-27 00:20:00,1.9875,1.9875,1.9875,1.9875,13300000.0
2008-06-27 00:21:00,1.9875,1.9875,1.9875,1.9875,27300000.0
2008-06-27 00:22:00,1.9875,1.9876,1.9875,1.9875,33500000.0
2008-06-27 00:23:00,1.9875,1.9875,1.9874,1.9874,47600000.0
2008-06-27 00:24:00,1.98745,1.98745,1.9874,1.98745,8600000.0
2008-06-27 00:25:00,1.98745,1.98745,1.9874,1.98745,13900000.0
2008-06-27 00:26:00,1.98745,1.98745,1.98745,1.98745,4000000.0
2008-06-27 00:27:00,1.98719,1.9875,1.9871,1.9875,54600000.0
2008-06-27 00:28:00,1.98745,1.98745,1.98745,1.98745,2000000.0
2008-06-27 00:29:00,1.98745,1.98745,1.98745,1.98745,2000000.0
2008-06-27 00:30:00,1.9875,1.9876,1.9875,1.9876,14600000.0
2008-06-27 00:31:00,1.9876,1.9877,1.9875,1.9875,44200000.0
2008-06-27 00:32:00,1.9875,1.9875,1.98745,1.98745,44200000.0
2008-06-27 00:33:00,1.98745,1.98745,1.9874,1.9874,20800000.0
2008-06-27 00:34:00,1.9874,1.9874,1.9872,1.9873,113700000.0
2008-06-27 00:35:00,1.9873,1.9873,1.9873,1.9873,52200000.0
2008-06-27 00:36:00,1.98727,1.98727,1.98714,1.98714,8400000.0
2008-06-27 00:37:00,1.9873,1.9873,1.9873,1.9873,6000000.0
2008-06-27 00:38:00,1.9873,1.9873,1.9873,1.9873,6000000.0
2008-06-27 00:39:00,1.9873,1.9873,1.9873,1.9873,11200000.0
2008-06-27 00:40:00,1.9873,1.9873,1.987,1.987,93700000.0
2008-06-27 00:41:00,1.9869,1.9869,1.9869,1.9869,6000000.0
2008-06-27 00:42:00,1.9869,1.9871,1.9869,1.9871,13200000.0
2008-06-27 00:43:00,1.98682,1.98684,1.98655,1.98655,18000000.0
2008-06-27 00:44:00,1.9871,1.9871,1.9871,1.9871,7000000.0
2008-06-27 00:45:00,1.9871,1.9871,1.9871,1.9871,2700000.0
2008-06-27 00:46:00,1.98693,1.98718,1.9869,1.9869,30000000.0
2008-06-27 00:47:00,1.9872,1.9872,1.98705,1.98705,4000000.0
2008-06-27 00:48:00,1.98705,1.9873,1.98705,1.98705,3000000.0
2008-06-27 00:49:00,1.9869,1.9871,1.9869,1.9871,38600000.0
2008-06-27 00:50:00,1.9873,1.98735,1.9869,1.9869,19800000.0
2008-06-27 00:51:00,1.9869,1.9871,1.9869,1.9871,7000000.0
2008-06-27 00:52:00,1.9869,1.9871,1.9869,1.9871,39400000.0
2008-06-27 00:53:00,1.987,1.987,1.987,1.987,32800000.0
2008-06-27 00:54:00,1.987,1.98705,1.987,1.98705,8600000.0
2008-06-27 00:55:00,1.9871,1.9871,1.987,1.98705,9100000.0
2008-06-27 00:56:00,1.9871,1.9871,1.987,1.98705,9100000.0
2008-06-27 00:57:00,1.9871,1.9871,1.98705,1.98705,2000000.0
2008-06-27 00:58:00,1.9871,1.9871,1.98705,1.98705,2000000.0
2008-06-27 00:59:00,1.98705,1.9871,1.98705,1.9871,8800000.0
2008-06-27 01:00:00,1.9871,1.9871,1.9871,1.9871,71200000.0
2008-06-27 01:01:00,1.9871,1.9873,1.9871,1.9873,9600000.0
2008-06-27 01:02:00,1.98713,1.98713,1.98689,1.98698,94500000.0
2008-06-27 01:03:00,1.9873,1.9873,1.9872,1.9872,31600000.0
2008-06-27 01:04:00,1.98676,1.98731,1.98676,1.98726,192600000.0
2008-06-27 01:05:00,1.9872,1.9873,1.9872,1.9873,8500000.0
2008-06-27 01:06:00,1.9873,1.9873,1.9873,1.9873,25200000.0
2008-06-27 01:07:00,1.9873,1.9873,1.9873,1.9873,22400000.0
2008-06-27 01:08:00,1.9873,1.9873,1.9872,1.9872,40600000.0
2008-06-27 01:09:00,1.9872,1.9872,1.9872,1.9872,17300000.0
2008-06-27 01:10:00,1.98705,1.9872,1.98705,1.98712,27400000.0
2008-06-27 01:11:00,1.9872,1.9872,1.9872,1.9872,19200000.0
2008-06-27 01:12:00,1.9872,1.9873,1.9872,1.9873,12000000.0
2008-06-27 01:13:00,1.9873,1.9873,1.98725,1.9873,31800000.0
2008-06-27 01:14:00,1.9873,1.9873,1.98725,1.98725,11800000.0
2008-06-27 01:15:00,1.98726,1.98738,1.98711,1.98718,195600000.0
2008-06-27 01:16:00,1.9874,1.9874,1.98707,1.98707,32300000.0
2008-06-27 01:17:00,1.98725,1.9874,1.98725,1.9873,53300000.0
2008-06-27 01:18:00,1.9874,1.9874,1.9874,1.9874,51100000.0
2008-06-27 01:19:00,1.9874,1.9874,1.9873,1.9873,70600000.0
2008-06-27 01:20:00,1.9873,1.9874,1.9873,1.9874,20500000.0
2008-06-27 01:21:00,1.9874,1.9874,1.9873,1.9873,76200000.0
2008-06-27 01:22:00,1.9873,1.9873,1.9873,1.9873,12800000.0
2008-06-27 01:23:00,1.9873,1.9873,1.9873,1.9873,10000000.0
2008-06-27 01:24:00,1.9874,1.9874,1.98685,1.98685,79700000.0
2008-06-27 01:25:00,1.98685,1.9869,1.98685,1.9869,29500000.0
2008-06-27 01:26:00,1.9869,1.9871,1.9869,1.987,196400000.0
2008-06-27 01:27:00,1.987,1.9872,1.987,1.9872,18800000.0
2008-06-27 01:28:00,1.9872,1.9872,1.987,1.987,27000000.0
2008-06-27 01:29:00,1.987,1.9871,1.9869,1.9869,182700000.0
2008-06-27 01:30:00,1.9869,1.987,1.9869,1.987,57200000.0
2008-06-27 01:31:00,1.9871,1.9871,1.987,1.987,14400000.0
2008-06-27 01:32:00,1.98705,1.9871,1.98705,1.9871,38300000.0
2008-06-27 01:33:00,1.9871,1.9871,1.9871,1.9871,23600000.0
2008-06-27 01:34:00,1.9871,1.9871,1.9871,1.9871,40900000.0
2008-06-27 01:35:00,1.9871,1.9872,1.9871,1.9872,49100000.0
2008-06-27 01:36:00,1.9872,1.9873,1.9872,1.9872,35700000.0
2008-06-27 01:37:00,1.9872,1.9872,1.9871,1.9872,111500000.0
2008-06-27 01:38:00,1.9872,1.9873,1.9872,1.9872,29700000.0
2008-06-27 01:39:00,1.9872,1.9872,1.98685,1.987,40600000.0
2008-06-27 01:40:00,1.987,1.9871,1.987,1.987,24400000.0
2008-06-27 01:41:00,1.987,1.987,1.987,1.987,3200000.0
2008-06-27 01:42:00,1.9871,1.9871,1.987,1.9871,17800000.0
2008-06-27 01:43:00,1.9871,1.9873,1.98705,1.98705,20200000.0
2008-06-27 01:44:00,1.98705,1.9871,1.98705,1.98705,4000000.0
2008-06-27 01:45:00,1.987,1.987,1.987,1.987,12000000.0
2008-06-27 01:46:00,1.987,1.987,1.987,1.987,6000000.0
2008-06-27 01:47:00,1.987,1.9872,1.987,1.9872,48100000.0
2008-06-27 01:48:00,1.9871,1.9871,1.987,1.987,47700000.0
2008-06-27 01:49:00,1.987,1.9871,1.987,1.987,42500000.0
2008-06-27 01:50:00,1.9871,1.9872,1.9871,1.9871,53600000.0
2008-06-27 01:51:00,1.9871,1.9871,1.98685,1.987,97200000.0
2008-06-27 01:52:00,1.987,1.9871,1.98695,1.98695,65400000.0
2008-06-27 01:53:00,1.98685,1.987,1.98685,1.987,16900000.0
2008-06-27 01:54:00,1.98705,1.9872,1.98705,1.9871,57700000.0
2008-06-27 01:55:00,1.9872,1.98735,1.987,1.9871,238899998.0
2008-06-27 01:56:00,1.9871,1.98715,1.987,1.9871,38400000.0
2008-06-27 01:57:00,1.9871,1.98725,1.9871,1.9872,37400000.0
2008-06-27 01:58:00,1.9872,1.98725,1.9872,1.98725,25100000.0
2008-06-27 01:59:00,1.9873,1.9873,1.9873,1.9873,62400000.0
2008-06-27 02:00:00,1.9873,1.98785,1.9873,1.98785,230300001.0
2008-06-27 02:01:00,1.98785,1.98785,1.9877,1.9877,22100000.0
2008-06-27 02:02:00,1.9877,1.98815,1.9877,1.9881,129400000.0
2008-06-27 02:03:00,1.9881,1.98845,1.9881,1.98835,104900000.0
2008-06-27 02:04:00,1.98845,1.9888,1.98845,1.9885,61000000.0
2008-06-27 02:05:00,1.9885,1.9887,1.9885,1.9885,137200000.0
2008-06-27 02:06:00,1.9885,1.98865,1.9885,1.98865,90900000.0
2008-06-27 02:07:00,1.98865,1.98875,1.9886,1.9886,116800000.0
2008-06-27 02:08:00,1.9886,1.9887,1.9886,1.9887,83300000.0
2008-06-27 02:09:00,1.9887,1.9887,1.9886,1.9887,66900000.0
2008-06-27 02:10:00,1.9887,1.9888,1.9886,1.9887,70800000.0
2008-06-27 02:11:00,1.9887,1.9887,1.9881,1.9882,112700000.0
2008-06-27 02:12:00,1.9882,1.9882,1.9881,1.9882,28300000.0
2008-06-27 02:13:00,1.9882,1.9882,1.988,1.98815,101700000.0
2008-06-27 02:14:00,1.98815,1.9882,1.98805,1.9882,62000000.0
2008-06-27 02:15:00,1.9883,1.9883,1.9882,1.9882,27900000.0
2008-06-27 02:16:00,1.9882,1.9882,1.988,1.9882,66300000.0
2008-06-27 02:17:00,1.988,1.9882,1.9879,1.9881,122500000.0
2008-06-27 02:18:00,1.988,1.9881,1.9879,1.9881,51000000.0
2008-06-27 02:19:00,1.9881,1.9881,1.9879,1.9879,165200000.0
2008-06-27 02:20:00,1.9879,1.9879,1.98755,1.9877,130600000.0
2008-06-27 02:21:00,1.98775,1.988,1.9877,1.9879,43400000.0
2008-06-27 02:22:00,1.9878,1.9879,1.9878,1.9879,11000000.0
2008-06-27 02:23:00,1.9879,1.988,1.9878,1.9879,26000000.0
2008-06-27 02:24:00,1.9879,1.9879,1.9876,1.9878,35200000.0
2008-06-27 02:25:00,1.9878,1.9878,1.9876,1.9877,15300000.0
2008-06-27 02:26:00,1.9877,1.9879,1.9876,1.9877,84300000.0
2008-06-27 02:27:00,1.9877,1.9878,1.9876,1.9876,36300000.0
2008-06-27 02:28:00,1.9875,1.9876,1.98725,1.9875,43800000.0
2008-06-27 02:29:00,1.9874,1.9875,1.9874,1.9874,15900000.0
2008-06-27 02:30:00,1.98705,1.98729,1.98685,1.98685,16600000.0
2008-06-27 02:31:00,1.9875,1.9875,1.9872,1.9874,125600000.0
2008-06-27 02:32:00,1.9875,1.9875,1.98695,1.98695,255500000.0
2008-06-27 02:33:00,1.98695,1.98695,1.9867,1.9869,122300000.0
2008-06-27 02:34:00,1.9869,1.987,1.98675,1.987,64100000.0
2008-06-27 02:35:00,1.987,1.9871,1.987,1.987,93800000.0
2008-06-27 02:36:00,1.987,1.987,1.987,1.987,67300000.0
2008-06-27 02:37:00,1.987,1.987,1.987,1.987,19400000.0
2008-06-27 02:38:00,1.98686,1.98709,1.98684,1.98709,53600000.0
2008-06-27 02:39:00,1.987,1.9871,1.987,1.9871,207000000.0
2008-06-27 02:40:00,1.9871,1.9871,1.9871,1.9871,73000000.0
2008-06-27 02:41:00,1.9871,1.9871,1.9871,1.9871,6000000.0
2008-06-27 02:42:00,1.9871,1.9871,1.98695,1.9871,159200000.0
2008-06-27 02:43:00,1.9871,1.9871,1.9871,1.9871,15300000.0
2008-06-27 02:44:00,1.98691,1.987,1.98678,1.98678,15300000.0
2008-06-27 02:45:00,1.98674,1.98707,1.9867,1.98707,25800000.0
2008-06-27 02:46:00,1.98686,1.98697,1.98673,1.98697,18700000.0
2008-06-27 02:47:00,1.98689,1.98701,1.98689,1.98701,11700000.0
2008-06-27 02:48:00,1.9871,1.9871,1.9871,1.9871,61600000.0
2008-06-27 02:49:00,1.9871,1.9871,1.9871,1.9871,24000000.0
2008-06-27 02:50:00,1.98705,1.9871,1.98705,1.98705,54000000.0
2008-06-27 02:51:00,1.9871,1.9871,1.98695,1.98695,7600000.0
2008-06-27 02:52:00,1.987,1.98705,1.987,1.98705,18300000.0
2008-06-27 02:53:00,1.987,1.9872,1.987,1.98715,62000000.0
2008-06-27 02:54:00,1.98715,1.98715,1.9871,1.98715,101500000.0
2008-06-27 02:55:00,1.98715,1.9872,1.98685,1.98685,138900000.0
2008-06-27 02:56:00,1.98685,1.9869,1.9868,1.9869,45200000.0
2008-06-27 02:57:00,1.9869,1.98695,1.98675,1.98675,60400000.0
2008-06-27 02:58:00,1.9868,1.9868,1.98675,1.9868,65900000.0
2008-06-27 02:59:00,1.9868,1.98695,1.9868,1.98695,84000000.0
2008-06-27 03:00:00,1.98695,1.9872,1.98695,1.987,35700000.0
2008-06-27 03:01:00,1.987,1.987,1.9869,1.9869,105100000.0
2008-06-27 03:02:00,1.9869,1.987,1.9869,1.9869,127500000.0
2008-06-27 03:03:00,1.98705,1.9872,1.987,1.9871,34700000.0
2008-06-27 03:04:00,1.9871,1.9871,1.9871,1.9871,6200000.0
2008-06-27 03:05:00,1.9871,1.9871,1.98705,1.9871,26600000.0
2008-06-27 03:06:00,1.9871,1.9873,1.9871,1.9873,97300000.0
2008-06-27 03:07:00,1.9873,1.9873,1.9873,1.9873,33600000.0
2008-06-27 03:08:00,1.98711,1.98728,1.98711,1.98728,14500000.0
2008-06-27 03:09:00,1.9874,1.98745,1.9874,1.98745,18000000.0
2008-06-27 03:10:00,1.98745,1.98745,1.98725,1.9873,92000000.0
2008-06-27 03:11:00,1.9873,1.9876,1.9873,1.9875,69900000.0
2008-06-27 03:12:00,1.9875,1.9875,1.98745,1.9875,24100000.0
2008-06-27 03:13:00,1.9875,1.9875,1.9875,1.9875,33500000.0
2008-06-27 03:14:00,1.9875,1.98754,1.98713,1.98754,43200000.0
2008-06-27 03:15:00,1.9875,1.98755,1.98725,1.98725,49000000.0
2008-06-27 03:16:00,1.98692,1.98715,1.98692,1.98706,27100000.0
2008-06-27 03:17:00,1.9871,1.98714,1.98693,1.98693,77500000.0
2008-06-27 03:18:00,1.98725,1.98725,1.98703,1.98723,22200000.0
2008-06-27 03:19:00,1.98727,1.98737,1.98712,1.98726,84100000.0
2008-06-27 03:20:00,1.9872,1.9872,1.9872,1.9872,1000000.0
2008-06-27 03:21:00,1.98727,1.98735,1.98707,1.98735,75000000.0
2008-06-27 03:22:00,1.9872,1.9872,1.9872,1.9872,19500000.0
2008-06-27 03:23:00,1.9872,1.9872,1.9872,1.9872,3200000.0
2008-06-27 03:24:00,1.9872,1.98725,1.9872,1.98725,14600000.0
2008-06-27 03:25:00,1.98711,1.98729,1.98706,1.98712,23000000.0
2008-06-27 03:26:00,1.98725,1.98725,1.9872,1.9872,77100000.0
2008-06-27 03:27:00,1.9872,1.9873,1.9872,1.9872,40300000.0
2008-06-27 03:28:00,1.9872,1.9872,1.9872,1.9872,12800000.0
2008-06-27 03:29:00,1.9873,1.9873,1.98725,1.9873,85100000.0
2008-06-27 03:30:00,1.9873,1.9873,1.9872,1.9872,17700000.0
2008-06-27 03:31:00,1.9872,1.9872,1.9872,1.9872,8400000.0
2008-06-27 03:32:00,1.9872,1.9872,1.9872,1.9872,5000000.0
2008-06-27 03:33:00,1.9872,1.9872,1.98695,1.9872,15800000.0
2008-06-27 03:34:00,1.98695,1.98695,1.98675,1.9868,39800000.0
2008-06-27 03:35:00,1.98675,1.98675,1.98665,1.98665,27200000.0
2008-06-27 03:36:00,1.98665,1.98665,1.9866,1.98665,18300000.0
2008-06-27 03:37:00,1.9866,1.98665,1.9866,1.9866,20200000.0
2008-06-27 03:38:00,1.9866,1.98665,1.98655,1.98665,44400000.0
2008-06-27 03:39:00,1.98665,1.98665,1.9866,1.98665,8000000.0
2008-06-27 03:40:00,1.98645,1.98665,1.98633,1.98633,29200000.0
2008-06-27 03:41:00,1.98665,1.98675,1.98665,1.98675,28900000.0
2008-06-27 03:42:00,1.9867,1.9868,1.98665,1.98675,52200000.0
2008-06-27 03:43:00,1.98675,1.98675,1.9867,1.9867,10100000.0
2008-06-27 03:44:00,1.9867,1.9867,1.9867,1.9867,79200000.0
2008-06-27 03:45:00,1.98675,1.9868,1.9867,1.9867,55500000.0
2008-06-27 03:46:00,1.9867,1.9868,1.9867,1.9867,70000000.0
2008-06-27 03:47:00,1.9867,1.98675,1.9867,1.98675,14600000.0
2008-06-27 03:48:00,1.98675,1.98675,1.98665,1.9867,19000000.0
2008-06-27 03:49:00,1.9867,1.98675,1.9867,1.98675,21500000.0
2008-06-27 03:50:00,1.98675,1.9868,1.98675,1.98675,48100000.0
2008-06-27 03:51:00,1.98675,1.98675,1.98665,1.98665,25500000.0
2008-06-27 03:52:00,1.9866,1.98675,1.9866,1.98675,67600000.0
2008-06-27 03:53:00,1.98675,1.9868,1.98675,1.98675,36700000.0
2008-06-27 03:54:00,1.98638,1.98664,1.98628,1.98664,76000000.0
2008-06-27 03:55:00,1.9868,1.9868,1.9868,1.9868,8500000.0
2008-06-27 03:56:00,1.9868,1.9868,1.9868,1.9868,39900000.0
2008-06-27 03:57:00,1.98675,1.98675,1.9867,1.9867,24400000.0
2008-06-27 03:58:00,1.9867,1.9867,1.9867,1.9867,56800000.0
2008-06-27 03:59:00,1.9867,1.9867,1.9867,1.9867,27100000.0
2008-06-27 04:00:00,1.9867,1.9868,1.98665,1.9868,101700000.0
2008-06-27 04:01:00,1.9868,1.9868,1.98665,1.9867,64600000.0
2008-06-27 04:02:00,1.9867,1.9867,1.9867,1.9867,3000000.0
2008-06-27 04:03:00,1.9867,1.9867,1.9867,1.9867,9000000.0
2008-06-27 04:04:00,1.9867,1.9867,1.9867,1.9867,14000000.0
2008-06-27 04:05:00,1.9867,1.9867,1.9867,1.9867,13000000.0
2008-06-27 04:06:00,1.9867,1.9867,1.98665,1.9867,41000000.0
2008-06-27 04:07:00,1.9867,1.9867,1.9867,1.9867,33600000.0
2008-06-27 04:08:00,1.9867,1.9867,1.9867,1.9867,29200000.0
2008-06-27 04:09:00,1.98665,1.9867,1.9866,1.9866,59000000.0
2008-06-27 04:10:00,1.9866,1.9866,1.9866,1.9866,50500000.0
2008-06-27 04:11:00,1.9866,1.9866,1.9861,1.9864,163800000.0
2008-06-27 04:12:00,1.9864,1.9864,1.9862,1.9863,104700000.0
2008-06-27 04:13:00,1.9863,1.9864,1.9863,1.9864,80600000.0
2008-06-27 04:14:00,1.9866,1.9866,1.9864,1.9864,8200000.0
2008-06-27 04:15:00,1.9863,1.9864,1.9863,1.9864,56000000.0
2008-06-27 04:16:00,1.9864,1.9864,1.9863,1.9864,25500000.0
2008-06-27 04:17:00,1.9863,1.9863,1.986,1.9861,144500000.0
2008-06-27 04:18:00,1.9861,1.9861,1.9861,1.9861,121800000.0
2008-06-27 04:19:00,1.9861,1.9862,1.9861,1.98615,34400000.0
2008-06-27 04:20:00,1.9861,1.9861,1.9861,1.9861,50000000.0
2008-06-27 04:21:00,1.9861,1.9861,1.9861,1.9861,25200000.0
2008-06-27 04:22:00,1.9861,1.9861,1.986,1.9861,35200000.0
2008-06-27 04:23:00,1.9861,1.9863,1.986,1.9863,278300000.0
2008-06-27 04:24:00,1.98598,1.98618,1.98598,1.9861,9200000.0
2008-06-27 04:25:00,1.9863,1.9863,1.9861,1.9861,216200000.0
2008-06-27 04:26:00,1.9861,1.9861,1.986,1.986,221999999.0
2008-06-27 04:27:00,1.986,1.9861,1.986,1.9861,43100001.0
2008-06-27 04:28:00,1.98588,1.98615,1.98566,1.98612,43900000.0
2008-06-27 04:29:00,1.9861,1.9864,1.986,1.986,145400000.0
2008-06-27 04:30:00,1.986,1.9861,1.9859,1.9859,173300000.0
2008-06-27 04:31:00,1.986,1.986,1.98575,1.9858,67300000.0
2008-06-27 04:32:00,1.9858,1.9859,1.98575,1.9858,280500000.0
2008-06-27 04:33:00,1.9858,1.98595,1.9858,1.98595,184300000.0
2008-06-27 04:34:00,1.98595,1.98625,1.9859,1.98625,212999999.0
2008-06-27 04:35:00,1.98625,1.9864,1.98625,1.9864,185000001.0
2008-06-27 04:36:00,1.98635,1.9864,1.98635,1.9864,17100000.0
2008-06-27 04:37:00,1.9864,1.9864,1.9863,1.9864,39600000.0
2008-06-27 04:38:00,1.9864,1.98665,1.98625,1.98655,107200000.0
2008-06-27 04:39:00,1.9865,1.9866,1.9863,1.9866,162700000.0
2008-06-27 04:40:00,1.9866,1.98705,1.9865,1.98705,102400000.0
2008-06-27 04:41:00,1.98705,1.9871,1.9866,1.98665,129800000.0
2008-06-27 04:42:00,1.9867,1.9869,1.9867,1.9867,116000000.0
2008-06-27 04:43:00,1.9867,1.9868,1.9867,1.9868,16100000.0
2008-06-27 04:44:00,1.9868,1.9868,1.9868,1.9868,4800000.0
2008-06-27 04:45:00,1.9868,1.9868,1.9867,1.9867,10500000.0
2008-06-27 04:46:00,1.9867,1.9867,1.9867,1.9867,17200000.0
2008-06-27 04:47:00,1.9867,1.9867,1.98635,1.98635,48500000.0
2008-06-27 04:48:00,1.98655,1.98655,1.98655,1.98655,8400000.0
2008-06-27 04:49:00,1.9865,1.98655,1.9865,1.98655,49000000.0
2008-06-27 04:50:00,1.98655,1.9866,1.9865,1.9866,45900000.0
2008-06-27 04:51:00,1.98651,1.98652,1.98626,1.98626,9600000.0
2008-06-27 04:52:00,1.98655,1.9866,1.98655,1.9866,6700000.0
2008-06-27 04:53:00,1.9866,1.9866,1.9866,1.9866,15600000.0
2008-06-27 04:54:00,1.9866,1.9866,1.98655,1.98655,5200000.0
2008-06-27 04:55:00,1.98623,1.98648,1.98623,1.98624,33800000.0
2008-06-27 04:56:00,1.9864,1.9865,1.98632,1.98641,43600000.0
2008-06-27 04:57:00,1.98651,1.98653,1.98623,1.98623,33200000.0
2008-06-27 04:58:00,1.98621,1.9865,1.98594,1.9865,26800000.0
2008-06-27 04:59:00,1.98655,1.98655,1.9865,1.9865,21600000.0
2008-06-27 05:00:00,1.9866,1.9867,1.9865,1.98655,49400000.0
2008-06-27 05:01:00,1.9865,1.9865,1.9865,1.9865,16700000.0
2008-06-27 05:02:00,1.9865,1.9865,1.98625,1.98635,49300000.0
2008-06-27 05:03:00,1.98635,1.98635,1.986,1.9863,105100000.0
2008-06-27 05:04:00,1.98607,1.9863,1.98607,1.98612,31300000.0
2008-06-27 05:05:00,1.98625,1.98625,1.98625,1.98625,3300000.0
2008-06-27 05:06:00,1.9862,1.9862,1.98615,1.9862,47600000.0
2008-06-27 05:07:00,1.9862,1.9865,1.98595,1.9862,162100000.0
2008-06-27 05:08:00,1.98635,1.9864,1.98625,1.9864,185300000.0
2008-06-27 05:09:00,1.9864,1.9864,1.9862,1.9862,117700000.0
2008-06-27 05:10:00,1.9862,1.9863,1.9862,1.9863,34700000.0
2008-06-27 05:11:00,1.9863,1.9863,1.98625,1.9863,135500000.0
2008-06-27 05:12:00,1.98625,1.9863,1.98625,1.9863,192700000.0
2008-06-27 05:13:00,1.9863,1.9863,1.9862,1.9862,111800000.0
2008-06-27 05:14:00,1.98625,1.9863,1.9862,1.9862,25200000.0
2008-06-27 05:15:00,1.98625,1.9863,1.98625,1.9863,8000000.0
2008-06-27 05:16:00,1.9862,1.9862,1.9862,1.9862,8600000.0
2008-06-27 05:17:00,1.9862,1.9862,1.9859,1.986,211800000.0
2008-06-27 05:18:00,1.98577,1.98588,1.9856,1.98588,29400000.0
2008-06-27 05:19:00,1.986,1.98605,1.9859,1.98605,70000000.0
2008-06-27 05:20:00,1.9861,1.9863,1.98605,1.9863,61000000.0
2008-06-27 05:21:00,1.9863,1.9863,1.9861,1.98615,84500000.0
2008-06-27 05:22:00,1.9861,1.9862,1.9861,1.98615,31500000.0
2008-06-27 05:23:00,1.9861,1.9861,1.986,1.986,70000000.0
2008-06-27 05:24:00,1.986,1.986,1.986,1.986,46800000.0
2008-06-27 05:25:00,1.986,1.9861,1.986,1.9861,45400000.0
2008-06-27 05:26:00,1.9861,1.9861,1.98575,1.986,142900000.0
2008-06-27 05:27:00,1.98625,1.9863,1.986,1.986,18400000.0
2008-06-27 05:28:00,1.98625,1.9863,1.98625,1.9863,7600000.0
2008-06-27 05:29:00,1.98614,1.98639,1.98611,1.98612,80800000.0
2008-06-27 05:30:00,1.9863,1.9863,1.9863,1.9863,5000000.0
2008-06-27 05:31:00,1.9863,1.9863,1.9863,1.9863,19200000.0
2008-06-27 05:32:00,1.98616,1.98627,1.98598,1.9861,69200000.0
2008-06-27 05:33:00,1.9863,1.9864,1.9863,1.9863,49300000.0
2008-06-27 05:34:00,1.98627,1.98627,1.98596,1.9861,185700000.0
2008-06-27 05:35:00,1.98604,1.98629,1.98604,1.98612,184900000.0
2008-06-27 05:36:00,1.9863,1.9863,1.9863,1.9863,5200000.0
2008-06-27 05:37:00,1.9863,1.9865,1.9863,1.98645,63300000.0
2008-06-27 05:38:00,1.98645,1.98645,1.9864,1.9864,14000000.0
2008-06-27 05:39:00,1.9864,1.9864,1.9863,1.9863,20800000.0
2008-06-27 05:40:00,1.9863,1.9863,1.9863,1.9863,4800000.0
2008-06-27 05:41:00,1.9863,1.9865,1.9863,1.98645,46800000.0
2008-06-27 05:42:00,1.98645,1.98645,1.98635,1.98635,33600000.0
2008-06-27 05:43:00,1.98635,1.9866,1.98635,1.9866,22000000.0
2008-06-27 05:44:00,1.9866,1.9866,1.9866,1.9866,16000000.0
2008-06-27 05:45:00,1.9866,1.9866,1.9866,1.9866,3000000.0
2008-06-27 05:46:00,1.9866,1.9866,1.9866,1.9866,8000000.0
2008-06-27 05:47:00,1.98619,1.98644,1.98619,1.98628,45800000.0
2008-06-27 05:48:00,1.9865,1.9865,1.9865,1.9865,19900000.0
2008-06-27 05:49:00,1.9865,1.9865,1.9865,1.9865,1000000.0
2008-06-27 05:50:00,1.98625,1.98637,1.98604,1.98637,31800000.0
2008-06-27 05:51:00,1.9865,1.9865,1.9865,1.9865,4000000.0
2008-06-27 05:52:00,1.9865,1.9865,1.9863,1.9863,12700000.0
2008-06-27 05:53:00,1.9863,1.9863,1.98595,1.98595,81300000.0
2008-06-27 05:54:00,1.9859,1.986,1.98585,1.9859,52900000.0
2008-06-27 05:55:00,1.9859,1.9859,1.98585,1.9859,46100000.0
2008-06-27 05:56:00,1.98555,1.98594,1.98555,1.98594,87000000.0
2008-06-27 05:57:00,1.9859,1.9859,1.9859,1.9859,21800000.0
2008-06-27 05:58:00,1.9859,1.9859,1.98585,1.98585,106500000.0
2008-06-27 05:59:00,1.9859,1.9859,1.98585,1.98585,30000000.0
2008-06-27 06:00:00,1.98585,1.9864,1.98585,1.9864,117600000.0
2008-06-27 06:01:00,1.9863,1.9863,1.9863,1.9863,1000000.0
2008-06-27 06:02:00,1.98635,1.98635,1.9863,1.9863,2000000.0
2008-06-27 06:03:00,1.98635,1.98635,1.9863,1.9863,37300000.0
2008-06-27 06:04:00,1.9863,1.9863,1.986,1.986,22000000.0
2008-06-27 06:05:00,1.986,1.9862,1.9859,1.9862,125300000.0
2008-06-27 06:06:00,1.9862,1.9863,1.9862,1.9863,85899998.0
2008-06-27 06:07:00,1.98615,1.98631,1.98602,1.98615,27800000.0
2008-06-27 06:08:00,1.9863,1.9863,1.9862,1.9862,191400000.0
2008-06-27 06:09:00,1.9863,1.98665,1.9863,1.9865,68100000.0
2008-06-27 06:10:00,1.9865,1.9866,1.98645,1.9866,19100000.0
2008-06-27 06:11:00,1.9866,1.9866,1.9865,1.9865,20600000.0
2008-06-27 06:12:00,1.9865,1.9865,1.9864,1.9864,91800000.0
2008-06-27 06:13:00,1.9864,1.9864,1.98605,1.9863,77500000.0
2008-06-27 06:14:00,1.9863,1.9863,1.98625,1.9863,44800000.0
2008-06-27 06:15:00,1.9863,1.9863,1.9863,1.9863,13600000.0
2008-06-27 06:16:00,1.9863,1.9863,1.9863,1.9863,15200000.0
2008-06-27 06:17:00,1.9863,1.9863,1.9863,1.9863,5200000.0
2008-06-27 06:18:00,1.9863,1.9863,1.9863,1.9863,20800000.0
2008-06-27 06:19:00,1.9864,1.9865,1.9864,1.9865,98800000.0
2008-06-27 06:20:00,1.9865,1.9865,1.9865,1.9865,27600000.0
2008-06-27 06:21:00,1.9865,1.9865,1.9865,1.9865,21600000.0
2008-06-27 06:22:00,1.9865,1.9865,1.9863,1.98635,32400000.0
2008-06-27 06:23:00,1.98635,1.98635,1.9863,1.9863,40400000.0
2008-06-27 06:24:00,1.9864,1.9864,1.9864,1.9864,6600000.0
2008-06-27 06:25:00,1.9864,1.9864,1.9864,1.9864,3300000.0
2008-06-27 06:26:00,1.9864,1.9865,1.98635,1.9864,21400000.0
2008-06-27 06:27:00,1.9864,1.9864,1.9864,1.9864,3300000.0
2008-06-27 06:28:00,1.9864,1.9864,1.9864,1.9864,6600000.0
2008-06-27 06:29:00,1.9863,1.9865,1.9863,1.9864,28700000.0
2008-06-27 06:30:00,1.98635,1.9864,1.98635,1.98635,30200000.0
2008-06-27 06:31:00,1.9864,1.9866,1.98635,1.9866,41500000.0
2008-06-27 06:32:00,1.9866,1.9869,1.9866,1.98685,38500000.0
2008-06-27 06:33:00,1.9869,1.987,1.9869,1.987,35000000.0
2008-06-27 06:34:00,1.987,1.9876,1.9869,1.9872,115500000.0
2008-06-27 06:35:00,1.9872,1.9872,1.9872,1.9872,43300000.0
2008-06-27 06:36:00,1.9872,1.9872,1.9872,1.9872,5700000.0
2008-06-27 06:37:00,1.9872,1.9876,1.9872,1.9872,44100000.0
2008-06-27 06:38:00,1.9872,1.9872,1.9872,1.9872,10000000.0
2008-06-27 06:39:00,1.9872,1.9872,1.9872,1.9872,53200000.0
2008-06-27 06:40:00,1.9872,1.9872,1.987,1.9871,110300000.0
2008-06-27 06:41:00,1.9871,1.9872,1.9871,1.9872,71700000.0
2008-06-27 06:42:00,1.9874,1.9874,1.9872,1.9872,14400000.0
2008-06-27 06:43:00,1.9872,1.9872,1.9871,1.9871,92100000.0
2008-06-27 06:44:00,1.9871,1.9872,1.9871,1.9872,28200000.0
2008-06-27 06:45:00,1.9872,1.9872,1.98655,1.98665,194900001.0
2008-06-27 06:46:00,1.98665,1.98665,1.98665,1.98665,19600000.0
2008-06-27 06:47:00,1.9866,1.9866,1.98605,1.98645,54800000.0
2008-06-27 06:48:00,1.98621,1.98659,1.98607,1.98632,347400000.0
2008-06-27 06:49:00,1.98645,1.98645,1.98635,1.98635,16800000.0
2008-06-27 06:50:00,1.98645,1.9865,1.98635,1.98635,44500000.0
2008-06-27 06:51:00,1.98612,1.98642,1.98609,1.98631,352200002.0
2008-06-27 06:52:00,1.98645,1.9865,1.9863,1.98635,86100000.0
2008-06-27 06:53:00,1.98623,1.98656,1.98619,1.98621,651300002.0
2008-06-27 06:54:00,1.98635,1.9865,1.9863,1.9865,66900000.0
2008-06-27 06:55:00,1.98645,1.98645,1.98645,1.98645,2800000.0
2008-06-27 06:56:00,1.9865,1.9866,1.9865,1.9865,80200000.0
2008-06-27 06:57:00,1.9865,1.98655,1.9865,1.98655,72100000.0
2008-06-27 06:58:00,1.98655,1.9867,1.9865,1.9865,25800000.0
2008-06-27 06:59:00,1.9867,1.9867,1.9864,1.9865,53600000.0
2008-06-27 07:00:00,1.9867,1.9867,1.9864,1.9865,93200000.0
2008-06-27 07:01:00,1.9867,1.9867,1.9865,1.9865,93800000.0
2008-06-27 07:02:00,1.9865,1.9865,1.9865,1.9865,68200000.0
2008-06-27 07:03:00,1.9865,1.9865,1.9865,1.9865,22800000.0
2008-06-27 07:04:00,1.9865,1.9867,1.9865,1.9867,38700000.0
2008-06-27 07:05:00,1.9867,1.9867,1.98645,1.98655,66800000.0
2008-06-27 07:06:00,1.98655,1.9867,1.9861,1.9861,194300000.0
2008-06-27 07:07:00,1.9861,1.9863,1.9861,1.9861,48000000.0
2008-06-27 07:08:00,1.9861,1.9864,1.9861,1.9864,45600000.0
2008-06-27 07:09:00,1.9863,1.9864,1.9861,1.9861,147200000.0
2008-06-27 07:10:00,1.9861,1.9865,1.9858,1.9861,267099998.0
2008-06-27 07:11:00,1.9862,1.9863,1.9862,1.9862,21000000.0
2008-06-27 07:12:00,1.9862,1.98635,1.9862,1.9862,40500000.0
2008-06-27 07:13:00,1.9864,1.9866,1.98635,1.9866,31100000.0
2008-06-27 07:14:00,1.9864,1.9865,1.9864,1.9865,25800000.0
2008-06-27 07:15:00,1.98655,1.9867,1.98655,1.9867,92000000.0
2008-06-27 07:16:00,1.9867,1.9868,1.9866,1.9866,18300000.0
2008-06-27 07:17:00,1.9866,1.9867,1.9866,1.9866,25800000.0
2008-06-27 07:18:00,1.9866,1.9869,1.9866,1.9869,35400048.0
2008-06-27 07:19:00,1.9869,1.9869,1.98665,1.98675,30400000.0
2008-06-27 07:20:00,1.98675,1.98675,1.98675,1.98675,16800000.0
2008-06-27 07:21:00,1.98675,1.9871,1.98645,1.9865,101500000.0
2008-06-27 07:22:00,1.9865,1.9865,1.9865,1.9865,50000000.0
2008-06-27 07:23:00,1.9865,1.9865,1.9862,1.9865,28860000.0
2008-06-27 07:24:00,1.9865,1.9866,1.98615,1.9865,42180000.0
2008-06-27 07:25:00,1.9865,1.9865,1.9865,1.9865,17000000.0
2008-06-27 07:26:00,1.9865,1.9867,1.9865,1.9865,46200000.0
2008-06-27 07:27:00,1.9868,1.9868,1.9865,1.9865,26600000.0
2008-06-27 07:28:00,1.9865,1.9867,1.9865,1.9865,53700000.0
2008-06-27 07:29:00,1.9865,1.9865,1.9865,1.9865,2000000.0
2008-06-27 07:30:00,1.9865,1.9867,1.9865,1.9867,32000000.0
2008-06-27 07:31:00,1.9867,1.9867,1.9865,1.9867,131700000.0
2008-06-27 07:32:00,1.9867,1.987,1.98665,1.98665,191175000.0
2008-06-27 07:33:00,1.9865,1.98665,1.9865,1.98655,40500000.0
2008-06-27 07:34:00,1.9866,1.9869,1.9866,1.9869,75800000.0
2008-06-27 07:35:00,1.9869,1.987,1.9869,1.987,13500000.0
2008-06-27 07:36:00,1.987,1.9877,1.987,1.9877,276200000.0
2008-06-27 07:37:00,1.9877,1.9877,1.9876,1.9877,63400000.0
2008-06-27 07:38:00,1.9876,1.9879,1.9876,1.9877,183900000.0
2008-06-27 07:39:00,1.9877,1.988,1.9877,1.9879,145600000.0
2008-06-27 07:40:00,1.9881,1.9882,1.98795,1.988,101500000.0
2008-06-27 07:41:00,1.9881,1.9883,1.988,1.9881,19800000.0
2008-06-27 07:42:00,1.9883,1.9883,1.988,1.988,23400000.0
2008-06-27 07:43:00,1.9882,1.9882,1.9879,1.9879,69300000.0
2008-06-27 07:44:00,1.98795,1.98795,1.9879,1.9879,80200000.0
2008-06-27 07:45:00,1.98795,1.988,1.9877,1.9877,235700000.0
2008-06-27 07:46:00,1.9877,1.9877,1.9876,1.9877,130100000.0
2008-06-27 07:47:00,1.9877,1.9877,1.9877,1.9877,14100000.0
2008-06-27 07:48:00,1.9877,1.9877,1.98725,1.9873,204000004.0
2008-06-27 07:49:00,1.9873,1.9874,1.9873,1.9874,55800001.0
2008-06-27 07:50:00,1.9874,1.9874,1.98695,1.987,131900001.0
2008-06-27 07:51:00,1.987,1.987,1.9867,1.9868,196800000.0
2008-06-27 07:52:00,1.9868,1.9868,1.9867,1.9868,87300000.0
2008-06-27 07:53:00,1.9868,1.9869,1.9868,1.9869,25900000.0
2008-06-27 07:54:00,1.9869,1.9869,1.9869,1.9869,56700000.0
2008-06-27 07:55:00,1.9869,1.9871,1.9869,1.9869,98100000.0
2008-06-27 07:56:00,1.9869,1.9869,1.9869,1.9869,86000000.0
2008-06-27 07:57:00,1.9869,1.9869,1.9868,1.9869,86800000.0
2008-06-27 07:58:00,1.98695,1.987,1.9869,1.9869,20100000.0
2008-06-27 07:59:00,1.987,1.987,1.9869,1.9869,11400000.0
2008-06-27 08:00:00,1.98685,1.9869,1.9868,1.9868,84100000.0
2008-06-27 08:01:00,1.9868,1.987,1.9867,1.9869,140300000.0
2008-06-27 08:02:00,1.9869,1.987,1.9869,1.9869,27200000.0
2008-06-27 08:03:00,1.9869,1.987,1.9869,1.987,35400000.0
2008-06-27 08:04:00,1.9871,1.9872,1.98705,1.9872,28300000.0
2008-06-27 08:05:00,1.9871,1.9872,1.9871,1.9872,109500001.0
2008-06-27 08:06:00,1.9872,1.9872,1.9867,1.9867,544200000.0
2008-06-27 08:07:00,1.9867,1.9869,1.9865,1.9868,303300000.0
2008-06-27 08:08:00,1.9868,1.9876,1.9868,1.9872,514400002.0
2008-06-27 08:09:00,1.9871,1.9873,1.9871,1.9872,346500004.0
2008-06-27 08:10:00,1.9872,1.9873,1.9871,1.9872,170500001.0
2008-06-27 08:11:00,1.9872,1.9873,1.9871,1.9873,131200001.0
2008-06-27 08:12:00,1.9873,1.9877,1.9873,1.98765,218300002.0
2008-06-27 08:13:00,1.98765,1.9878,1.9875,1.9878,207099999.0
2008-06-27 08:14:00,1.9878,1.9881,1.9878,1.988,354300000.0
2008-06-27 08:15:00,1.988,1.988,1.9878,1.9878,297799999.0
2008-06-27 08:16:00,1.98748,1.98794,1.98748,1.98794,91600000.0
2008-06-27 08:17:00,1.9878,1.9881,1.98755,1.98795,516200001.0
2008-06-27 08:18:00,1.98795,1.98855,1.98775,1.9885,435700000.0
2008-06-27 08:19:00,1.9885,1.98865,1.98815,1.9883,516500000.0
2008-06-27 08:20:00,1.9883,1.98835,1.98795,1.9881,543800000.0
2008-06-27 08:21:00,1.9881,1.9882,1.9881,1.9882,101900000.0
2008-06-27 08:22:00,1.9882,1.9883,1.98805,1.98805,394899999.0
2008-06-27 08:23:00,1.98805,1.98805,1.98745,1.9878,633800004.0
2008-06-27 08:24:00,1.9878,1.9879,1.9877,1.9877,346600000.0
2008-06-27 08:25:00,1.9877,1.9878,1.9873,1.9876,362699998.0
2008-06-27 08:26:00,1.9876,1.9879,1.98755,1.9878,197060000.0
2008-06-27 08:27:00,1.9878,1.98785,1.9878,1.9878,71900000.0
2008-06-27 08:28:00,1.98785,1.98785,1.9878,1.9878,219900002.0
2008-06-27 08:29:00,1.9878,1.9878,1.9873,1.9873,183499998.0
2008-06-27 08:30:00,1.9874,1.9876,1.98735,1.9874,250600000.0
2008-06-27 08:31:00,1.9874,1.9874,1.987,1.987,61300000.0
2008-06-27 08:32:00,1.9872,1.9873,1.9871,1.9872,74300000.0
2008-06-27 08:33:00,1.9872,1.9872,1.98685,1.9869,241100000.0
2008-06-27 08:34:00,1.98695,1.98695,1.98605,1.9862,336499998.0
2008-06-27 08:35:00,1.9862,1.98635,1.98615,1.9863,196600000.0
2008-06-27 08:36:00,1.9863,1.9863,1.9855,1.9855,384700000.0
2008-06-27 08:37:00,1.9854,1.98615,1.9854,1.9861,254600000.0
2008-06-27 08:38:00,1.98605,1.98635,1.986,1.9862,116200001.0
2008-06-27 08:39:00,1.9862,1.98645,1.9861,1.9863,130200000.0
2008-06-27 08:40:00,1.9863,1.9864,1.98615,1.9862,124800000.0
2008-06-27 08:41:00,1.9863,1.9866,1.9863,1.9865,167100000.0
2008-06-27 08:42:00,1.9865,1.9865,1.98625,1.9863,116100000.0
2008-06-27 08:43:00,1.9863,1.9864,1.98625,1.9863,107100000.0
2008-06-27 08:44:00,1.9863,1.9863,1.98555,1.9856,208800000.0
2008-06-27 08:45:00,1.9856,1.98605,1.98545,1.98545,231000000.0
2008-06-27 08:46:00,1.98555,1.9859,1.98545,1.98545,244200000.0
2008-06-27 08:47:00,1.98545,1.9857,1.9853,1.9857,210360000.0
2008-06-27 08:48:00,1.9857,1.9857,1.98535,1.9856,90600000.0
2008-06-27 08:49:00,1.98555,1.98555,1.98535,1.9855,55800000.0
2008-06-27 08:50:00,1.98545,1.9858,1.98545,1.98575,323200002.0
2008-06-27 08:51:00,1.98575,1.986,1.98555,1.98575,182400000.0
2008-06-27 08:52:00,1.9857,1.9858,1.9856,1.9858,360100000.0
2008-06-27 08:53:00,1.9858,1.986,1.9858,1.98585,131900000.0
2008-06-27 08:54:00,1.98585,1.9861,1.9858,1.9859,600199996.0
2008-06-27 08:55:00,1.9859,1.98635,1.98585,1.9861,1192599998.0
2008-06-27 08:56:00,1.9861,1.9865,1.9861,1.9865,644499999.0
2008-06-27 08:57:00,1.9865,1.9868,1.98645,1.9867,338200000.0
2008-06-27 08:58:00,1.9867,1.98685,1.9864,1.9865,305400000.0
2008-06-27 08:59:00,1.9865,1.9865,1.986,1.986,200500000.0
2008-06-27 09:00:00,1.986,1.986,1.98555,1.98555,303799998.0
2008-06-27 09:01:00,1.9856,1.98565,1.9853,1.9853,705999998.0
2008-06-27 09:02:00,1.9853,1.9853,1.98515,1.9852,391400000.0
2008-06-27 09:03:00,1.9852,1.98525,1.98485,1.9849,516599999.0
2008-06-27 09:04:00,1.98495,1.985,1.98475,1.98485,372800000.0
2008-06-27 09:05:00,1.98485,1.9854,1.98485,1.9853,472900000.0
2008-06-27 09:06:00,1.9853,1.9855,1.98525,1.9854,550400000.0
2008-06-27 09:07:00,1.9854,1.9854,1.9853,1.9854,542100001.0
2008-06-27 09:08:00,1.9853,1.9853,1.9848,1.98485,554100000.0
2008-06-27 09:09:00,1.9848,1.9848,1.98455,1.98475,549600002.0
2008-06-27 09:10:00,1.98475,1.9852,1.98475,1.98515,474600000.0
2008-06-27 09:11:00,1.9852,1.98545,1.9851,1.9854,243900000.0
2008-06-27 09:12:00,1.9854,1.9856,1.98475,1.9848,250700000.0
2008-06-27 09:13:00,1.98475,1.9851,1.98475,1.98485,305300000.0
2008-06-27 09:14:00,1.98485,1.9849,1.9841,1.98415,303100002.0
2008-06-27 09:15:00,1.98415,1.98475,1.98345,1.9836,444900000.0
2008-06-27 09:16:00,1.9836,1.98375,1.9833,1.9835,340700000.0
2008-06-27 09:17:00,1.98345,1.98365,1.9833,1.9836,264800000.0
2008-06-27 09:18:00,1.9836,1.98385,1.98315,1.9832,366100000.0
2008-06-27 09:19:00,1.9832,1.98345,1.9831,1.9834,421600000.0
2008-06-27 09:20:00,1.9833,1.9836,1.9833,1.9836,170100000.0
2008-06-27 09:21:00,1.9836,1.9838,1.9836,1.9838,195200000.0
2008-06-27 09:22:00,1.9838,1.9844,1.9838,1.98415,197100000.0
2008-06-27 09:23:00,1.9842,1.9842,1.98345,1.9836,305500000.0
2008-06-27 09:24:00,1.9836,1.9838,1.9836,1.9836,137800000.0
2008-06-27 09:25:00,1.98355,1.98375,1.9835,1.9836,92000000.0
2008-06-27 09:26:00,1.98355,1.9837,1.98355,1.9836,242200000.0
2008-06-27 09:27:00,1.98365,1.9844,1.98365,1.9843,287000000.0
2008-06-27 09:28:00,1.9843,1.9849,1.9842,1.9849,290400000.0
2008-06-27 09:29:00,1.9849,1.9852,1.98485,1.9851,240500000.0
2008-06-27 09:30:00,1.98505,1.98515,1.985,1.9851,243700000.0
2008-06-27 09:31:00,1.9851,1.9854,1.9846,1.98515,306800000.0
2008-06-27 09:32:00,1.9852,1.9853,1.985,1.98515,430550000.0
2008-06-27 09:33:00,1.9851,1.9854,1.9851,1.9854,260800000.0
2008-06-27 09:34:00,1.9854,1.9856,1.9853,1.9856,287800000.0
2008-06-27 09:35:00,1.98565,1.9858,1.98545,1.98565,458700000.0
2008-06-27 09:36:00,1.98565,1.9863,1.98565,1.986,365900000.0
2008-06-27 09:37:00,1.986,1.9863,1.9857,1.98625,223000000.0
2008-06-27 09:38:00,1.98625,1.98625,1.9856,1.9858,317800000.0
2008-06-27 09:39:00,1.98575,1.98575,1.9855,1.9855,141800000.0
2008-06-27 09:40:00,1.9855,1.9857,1.9855,1.9857,154100000.0
2008-06-27 09:41:00,1.9856,1.9856,1.98525,1.9854,201300000.0
2008-06-27 09:42:00,1.9854,1.9856,1.9852,1.9856,322400000.0
2008-06-27 09:43:00,1.9856,1.9856,1.9853,1.9854,191000000.0
2008-06-27 09:44:00,1.9854,1.98575,1.9854,1.98575,118600000.0
2008-06-27 09:45:00,1.9857,1.9858,1.9856,1.9857,126200000.0
2008-06-27 09:46:00,1.9857,1.986,1.9856,1.9856,109800000.0
2008-06-27 09:47:00,1.9855,1.9858,1.98525,1.98555,268400000.0
2008-06-27 09:48:00,1.9856,1.9856,1.9847,1.98475,352600000.0
2008-06-27 09:49:00,1.98475,1.98485,1.98425,1.9847,231800000.0
2008-06-27 09:50:00,1.9847,1.9852,1.98455,1.98505,469500000.0
2008-06-27 09:51:00,1.9851,1.9851,1.9848,1.98485,250200000.0
2008-06-27 09:52:00,1.98485,1.9851,1.9848,1.9849,361100000.0
2008-06-27 09:53:00,1.9849,1.985,1.98455,1.9847,295700000.0
2008-06-27 09:54:00,1.9847,1.9851,1.9847,1.9851,172700000.0
2008-06-27 09:55:00,1.9851,1.9852,1.9847,1.9847,497000000.0
2008-06-27 09:56:00,1.9847,1.9849,1.9844,1.9846,315200000.0
2008-06-27 09:57:00,1.9846,1.9848,1.9845,1.9846,198200000.0
2008-06-27 09:58:00,1.9846,1.9846,1.9841,1.98415,309960000.0
2008-06-27 09:59:00,1.98415,1.9846,1.9837,1.9837,522860000.0
2008-06-27 10:00:00,1.9837,1.9839,1.98355,1.9836,476500000.0
2008-06-27 10:01:00,1.9836,1.9838,1.9832,1.98325,253900000.0
2008-06-27 10:02:00,1.9833,1.98355,1.98315,1.98315,253200000.0
2008-06-27 10:03:00,1.98315,1.9833,1.98315,1.98325,158750000.0
2008-06-27 10:04:00,1.98325,1.9835,1.9832,1.98325,169300001.0
2008-06-27 10:05:00,1.9833,1.98345,1.9832,1.9832,232900000.0
2008-06-27 10:06:00,1.98315,1.98315,1.9823,1.9826,567600000.0
2008-06-27 10:07:00,1.98265,1.98345,1.9826,1.9833,555500000.0
2008-06-27 10:08:00,1.9833,1.98355,1.9832,1.9833,318400000.0
2008-06-27 10:09:00,1.9833,1.9833,1.98255,1.9827,337599999.0
2008-06-27 10:10:00,1.98265,1.9828,1.98255,1.9826,539700000.0
2008-06-27 10:11:00,1.9826,1.9828,1.9826,1.98275,272499998.0
2008-06-27 10:12:00,1.98275,1.98295,1.98275,1.98295,139200000.0
2008-06-27 10:13:00,1.98295,1.98295,1.9825,1.9826,257478400.0
2008-06-27 10:14:00,1.9826,1.98265,1.9826,1.98265,243550000.0
2008-06-27 10:15:00,1.98265,1.983,1.9826,1.98285,294600000.0
2008-06-27 10:16:00,1.98285,1.98285,1.9826,1.9826,118700000.0
2008-06-27 10:17:00,1.9825,1.98265,1.9824,1.98255,220950000.0
2008-06-27 10:18:00,1.98255,1.98285,1.98215,1.9823,368600000.0
2008-06-27 10:19:00,1.9822,1.9824,1.9821,1.9822,380600000.0
2008-06-27 10:20:00,1.98225,1.9828,1.9822,1.98265,271900000.0
2008-06-27 10:21:00,1.98265,1.98265,1.9823,1.9826,318800000.0
2008-06-27 10:22:00,1.9826,1.983,1.98235,1.9827,396600000.0
2008-06-27 10:23:00,1.98275,1.9828,1.98255,1.98265,242400000.0
2008-06-27 10:24:00,1.98265,1.98285,1.9825,1.98265,400500000.0
2008-06-27 10:25:00,1.9826,1.98275,1.9823,1.98275,233900000.0
2008-06-27 10:26:00,1.98275,1.9831,1.9823,1.98245,888700001.0
2008-06-27 10:27:00,1.9824,1.9824,1.98175,1.9823,460200000.0
2008-06-27 10:28:00,1.9823,1.9832,1.98225,1.9831,306500000.0
2008-06-27 10:29:00,1.983,1.9835,1.983,1.9835,375400000.0
2008-06-27 10:30:00,1.9835,1.9835,1.9806,1.9824,443650000.0
2008-06-27 10:31:00,1.9824,1.98285,1.98235,1.98275,297100000.0
2008-06-27 10:32:00,1.98265,1.9827,1.98175,1.98185,511199999.0
2008-06-27 10:33:00,1.9818,1.98315,1.9818,1.98315,546100000.0
2008-06-27 10:34:00,1.98315,1.984,1.9831,1.9837,310900000.0
2008-06-27 10:35:00,1.9837,1.98395,1.9834,1.9834,448000000.0
2008-06-27 10:36:00,1.9834,1.98345,1.98305,1.98325,552800000.0
2008-06-27 10:37:00,1.98335,1.984,1.98335,1.984,270100000.0
2008-06-27 10:38:00,1.9839,1.98495,1.9839,1.9847,574199996.0
2008-06-27 10:39:00,1.9847,1.9866,1.9846,1.98655,469099999.0
2008-06-27 10:40:00,1.98655,1.9867,1.9861,1.98645,378500000.0
2008-06-27 10:41:00,1.98645,1.9889,1.98635,1.9886,296600000.0
2008-06-27 10:42:00,1.9886,1.9887,1.98805,1.9881,633399999.0
2008-06-27 10:43:00,1.9881,1.9886,1.9881,1.9884,568499996.0
2008-06-27 10:44:00,1.98845,1.98915,1.9883,1.98915,352900000.0
2008-06-27 10:45:00,1.98915,1.9901,1.9891,1.99,803910799.0
2008-06-27 10:46:00,1.99,1.99,1.9885,1.9885,338700000.0
2008-06-27 10:47:00,1.9886,1.9889,1.9884,1.98865,381200000.0
2008-06-27 10:48:00,1.9887,1.9888,1.98665,1.98685,450000000.0
2008-06-27 10:49:00,1.98675,1.98765,1.98675,1.987,385100000.0
2008-06-27 10:50:00,1.987,1.98705,1.9863,1.9863,230752000.0
2008-06-27 10:51:00,1.9863,1.9873,1.9863,1.9873,359356001.0
2008-06-27 10:52:00,1.98725,1.9874,1.9863,1.9863,374924000.0
2008-06-27 10:53:00,1.9864,1.987,1.9863,1.9869,195152000.0
2008-06-27 10:54:00,1.9869,1.9869,1.9866,1.9866,107400000.0
2008-06-27 10:55:00,1.9866,1.9866,1.9863,1.9865,341312000.0
2008-06-27 10:56:00,1.9864,1.98715,1.9864,1.98685,439300000.0
2008-06-27 10:57:00,1.98685,1.987,1.9866,1.9866,226200000.0
2008-06-27 10:58:00,1.9866,1.9866,1.986,1.9861,259652000.0
2008-06-27 10:59:00,1.9861,1.9864,1.9861,1.9864,151200000.0
2008-06-27 11:00:00,1.9864,1.9864,1.9857,1.98595,392132000.0
2008-06-27 11:01:00,1.98595,1.98595,1.98565,1.98575,470800003.0
2008-06-27 11:02:00,1.98575,1.98635,1.98575,1.98635,418000000.0
2008-06-27 11:03:00,1.98635,1.9865,1.9862,1.98625,113000000.0
2008-06-27 11:04:00,1.98625,1.987,1.9862,1.9868,258900000.0
2008-06-27 11:05:00,1.98685,1.98705,1.986,1.9861,198700000.0
2008-06-27 11:06:00,1.9861,1.98625,1.986,1.98625,112700000.0
2008-06-27 11:07:00,1.9863,1.9863,1.9861,1.9861,164600000.0
2008-06-27 11:08:00,1.9861,1.98675,1.9861,1.9865,252000000.0
2008-06-27 11:09:00,1.9865,1.9865,1.98635,1.98645,148200000.0
2008-06-27 11:10:00,1.9864,1.9867,1.9864,1.9867,134500000.0
2008-06-27 11:11:00,1.98665,1.987,1.98665,1.9868,195200000.0
2008-06-27 11:12:00,1.9868,1.98695,1.98665,1.98685,252400000.0
2008-06-27 11:13:00,1.98685,1.98695,1.98675,1.9868,81600000.0
2008-06-27 11:14:00,1.9868,1.9869,1.9867,1.98675,121900000.0
2008-06-27 11:15:00,1.9867,1.9868,1.98645,1.9865,210200000.0
2008-06-27 11:16:00,1.9865,1.9865,1.98605,1.98635,230200000.0
2008-06-27 11:17:00,1.98625,1.9864,1.9861,1.9864,295900000.0
2008-06-27 11:18:00,1.9864,1.9864,1.9861,1.9861,156000000.0
2008-06-27 11:19:00,1.98605,1.9861,1.9859,1.9859,138800000.0
2008-06-27 11:20:00,1.9859,1.9863,1.9859,1.9861,165000000.0
2008-06-27 11:21:00,1.9861,1.9861,1.9858,1.9859,123200000.0
2008-06-27 11:22:00,1.98595,1.98595,1.98565,1.9857,77300000.0
2008-06-27 11:23:00,1.9857,1.9858,1.98515,1.9852,238600001.0
2008-06-27 11:24:00,1.98525,1.9854,1.985,1.985,112200000.0
2008-06-27 11:25:00,1.985,1.9851,1.98435,1.9844,271300000.0
2008-06-27 11:26:00,1.9844,1.985,1.9843,1.98475,270799999.0
2008-06-27 11:27:00,1.98475,1.9854,1.9845,1.98515,166500000.0
2008-06-27 11:28:00,1.98515,1.9857,1.98515,1.9857,98100000.0
2008-06-27 11:29:00,1.9857,1.98585,1.9855,1.9855,117300000.0
2008-06-27 11:30:00,1.9855,1.9857,1.98535,1.98555,168800000.0
2008-06-27 11:31:00,1.9855,1.9855,1.98505,1.9854,191200000.0
2008-06-27 11:32:00,1.9854,1.9855,1.9854,1.9855,14300000.0
2008-06-27 11:33:00,1.9855,1.9857,1.98545,1.98555,82900000.0
2008-06-27 11:34:00,1.98555,1.98565,1.98535,1.98535,145000000.0
2008-06-27 11:35:00,1.9853,1.98565,1.9853,1.9856,130500000.0
2008-06-27 11:36:00,1.9856,1.9857,1.98555,1.9856,69500000.0
2008-06-27 11:37:00,1.98565,1.9858,1.9856,1.98575,123000000.0
2008-06-27 11:38:00,1.98575,1.9862,1.9857,1.9862,90700000.0
2008-06-27 11:39:00,1.98625,1.9863,1.9862,1.9862,38400000.0
2008-06-27 11:40:00,1.9861,1.98635,1.98605,1.98605,169200000.0
2008-06-27 11:41:00,1.98605,1.9863,1.98605,1.98615,18400000.0
2008-06-27 11:42:00,1.9862,1.98685,1.9862,1.9865,147900000.0
2008-06-27 11:43:00,1.98655,1.9867,1.98645,1.9867,121700000.0
2008-06-27 11:44:00,1.9869,1.9869,1.98615,1.98635,273099999.0
2008-06-27 11:45:00,1.9863,1.98645,1.9862,1.9864,389200000.0
2008-06-27 11:46:00,1.9864,1.9865,1.98625,1.9863,76500000.0
2008-06-27 11:47:00,1.9862,1.9865,1.9862,1.9865,177900000.0
2008-06-27 11:48:00,1.98665,1.9867,1.98645,1.98655,201700000.0
2008-06-27 11:49:00,1.98655,1.9867,1.9864,1.9865,135300000.0
2008-06-27 11:50:00,1.9866,1.9868,1.9864,1.9864,213200000.0
2008-06-27 11:51:00,1.9864,1.9865,1.9864,1.98645,112700000.0
2008-06-27 11:52:00,1.98645,1.9869,1.9863,1.9864,204100000.0
2008-06-27 11:53:00,1.98635,1.9865,1.9863,1.9863,235100000.0
2008-06-27 11:54:00,1.9863,1.9864,1.98615,1.9862,199100000.0
2008-06-27 11:55:00,1.98615,1.9873,1.986,1.9872,311300000.0
2008-06-27 11:56:00,1.9871,1.98735,1.98675,1.98705,249800000.0
2008-06-27 11:57:00,1.98705,1.9873,1.98665,1.98675,503800000.0
2008-06-27 11:58:00,1.9868,1.9868,1.9861,1.9861,330800000.0
2008-06-27 11:59:00,1.9861,1.9862,1.9855,1.98585,337200000.0
2008-06-27 12:00:00,1.9859,1.9867,1.9859,1.98655,788600000.0
2008-06-27 12:01:00,1.98655,1.98695,1.98655,1.98675,904500000.0
2008-06-27 12:02:00,1.9867,1.9869,1.98665,1.98685,203900000.0
2008-06-27 12:03:00,1.9869,1.98715,1.9869,1.9871,92200000.0
2008-06-27 12:04:00,1.98705,1.98715,1.987,1.98705,38800000.0
2008-06-27 12:05:00,1.98705,1.98705,1.9868,1.9869,116100000.0
2008-06-27 12:06:00,1.9869,1.98695,1.9868,1.98695,161600000.0
2008-06-27 12:07:00,1.98695,1.9873,1.98685,1.9873,91200000.0
2008-06-27 12:08:00,1.9873,1.9878,1.9872,1.9877,266300000.0
2008-06-27 12:09:00,1.98765,1.98775,1.98735,1.9874,160000000.0
2008-06-27 12:10:00,1.9874,1.9875,1.9873,1.9873,109800000.0
2008-06-27 12:11:00,1.9873,1.9873,1.98705,1.9872,108200000.0
2008-06-27 12:12:00,1.9872,1.9872,1.9865,1.98685,584400003.0
2008-06-27 12:13:00,1.9869,1.9871,1.98685,1.9871,128700000.0
2008-06-27 12:14:00,1.9871,1.9875,1.9871,1.9874,215000000.0
2008-06-27 12:15:00,1.9874,1.9874,1.9869,1.9869,157200000.0
2008-06-27 12:16:00,1.9869,1.9877,1.9868,1.98745,341300000.0
2008-06-27 12:17:00,1.98745,1.9886,1.98735,1.9884,308300000.0
2008-06-27 12:18:00,1.9884,1.9884,1.98775,1.988,343000000.0
2008-06-27 12:19:00,1.988,1.98815,1.98775,1.9878,282200000.0
2008-06-27 12:20:00,1.9878,1.9878,1.98745,1.9875,295700000.0
2008-06-27 12:21:00,1.9875,1.9876,1.98745,1.98755,172000000.0
2008-06-27 12:22:00,1.9876,1.9877,1.98755,1.9876,193100000.0
2008-06-27 12:23:00,1.98765,1.9877,1.9875,1.9876,224700000.0
2008-06-27 12:24:00,1.9877,1.9878,1.9875,1.9877,136400000.0
2008-06-27 12:25:00,1.9877,1.9879,1.9877,1.9878,136200000.0
2008-06-27 12:26:00,1.9878,1.988,1.98765,1.9877,125200000.0
2008-06-27 12:27:00,1.9877,1.98785,1.98765,1.9878,179400000.0
2008-06-27 12:28:00,1.9878,1.98785,1.9878,1.9878,62000000.0
2008-06-27 12:29:00,1.98785,1.98805,1.98785,1.98805,71400000.0
2008-06-27 12:30:00,1.9881,1.98815,1.98805,1.9881,179399999.0
2008-06-27 12:31:00,1.9881,1.9886,1.9881,1.9885,186500000.0
2008-06-27 12:32:00,1.9886,1.98865,1.9885,1.9885,79500000.0
2008-06-27 12:33:00,1.9885,1.9885,1.98785,1.988,145100000.0
2008-06-27 12:34:00,1.988,1.988,1.9874,1.9874,205000000.0
2008-06-27 12:35:00,1.98745,1.9875,1.9872,1.98725,139300000.0
2008-06-27 12:36:00,1.9873,1.9875,1.9871,1.9875,130400000.0
2008-06-27 12:37:00,1.9875,1.9877,1.9875,1.98755,82400000.0
2008-06-27 12:38:00,1.98755,1.98755,1.9874,1.9874,287300000.0
2008-06-27 12:39:00,1.9874,1.9875,1.9874,1.9875,71000000.0
2008-06-27 12:40:00,1.9875,1.9875,1.9874,1.9874,37100000.0
2008-06-27 12:41:00,1.9874,1.9874,1.98705,1.9871,162800000.0
2008-06-27 12:42:00,1.9871,1.9873,1.9871,1.98725,111800000.0
2008-06-27 12:43:00,1.9872,1.98735,1.9872,1.98735,47400000.0
2008-06-27 12:44:00,1.9874,1.9874,1.9872,1.98725,55700000.0
2008-06-27 12:45:00,1.98725,1.98745,1.98715,1.98725,94000000.0
2008-06-27 12:46:00,1.98725,1.98735,1.98705,1.98735,97600000.0
2008-06-27 12:47:00,1.9874,1.9876,1.98735,1.9876,113300000.0
2008-06-27 12:48:00,1.9876,1.9877,1.98685,1.98685,269400000.0
2008-06-27 12:49:00,1.9869,1.9872,1.9869,1.9871,104400000.0
2008-06-27 12:50:00,1.9871,1.9871,1.98665,1.9867,161800000.0
2008-06-27 12:51:00,1.9867,1.9867,1.98655,1.9866,208100000.0
2008-06-27 12:52:00,1.98655,1.98655,1.98625,1.98625,432800000.0
2008-06-27 12:53:00,1.9863,1.9867,1.9863,1.9864,220200000.0
2008-06-27 12:54:00,1.9864,1.98645,1.9863,1.98635,78600000.0
2008-06-27 12:55:00,1.98635,1.9864,1.9863,1.9863,65800000.0
2008-06-27 12:56:00,1.9863,1.9864,1.9855,1.98605,275100000.0
2008-06-27 12:57:00,1.98605,1.9862,1.98595,1.98595,233900000.0
2008-06-27 12:58:00,1.9859,1.9861,1.98575,1.986,277400000.0
2008-06-27 12:59:00,1.98595,1.9865,1.9859,1.9865,247400000.0
2008-06-27 13:00:00,1.9865,1.9867,1.98605,1.9862,330100000.0
2008-06-27 13:01:00,1.9862,1.98635,1.9862,1.9862,206300000.0
2008-06-27 13:02:00,1.9862,1.98625,1.98595,1.98605,347300000.0
2008-06-27 13:03:00,1.98605,1.9861,1.9857,1.9857,299500000.0
2008-06-27 13:04:00,1.9857,1.98595,1.9857,1.98595,93400000.0
2008-06-27 13:05:00,1.98595,1.986,1.98575,1.98585,186500000.0
2008-06-27 13:06:00,1.9859,1.9864,1.9859,1.9861,175200000.0
2008-06-27 13:07:00,1.98615,1.9863,1.986,1.9862,142800000.0
2008-06-27 13:08:00,1.9862,1.9865,1.98615,1.9862,252300000.0
2008-06-27 13:09:00,1.9862,1.9862,1.9857,1.9859,118700000.0
2008-06-27 13:10:00,1.9859,1.9862,1.9859,1.986,205300000.0
2008-06-27 13:11:00,1.98595,1.986,1.98595,1.98595,98800000.0
2008-06-27 13:12:00,1.986,1.986,1.98595,1.986,39000000.0
2008-06-27 13:13:00,1.986,1.98615,1.9855,1.9855,203000000.0
2008-06-27 13:14:00,1.9856,1.9856,1.98525,1.9853,144200000.0
2008-06-27 13:15:00,1.9853,1.9859,1.9853,1.9858,303700000.0
2008-06-27 13:16:00,1.98575,1.9859,1.98545,1.9857,237900000.0
2008-06-27 13:17:00,1.9857,1.9858,1.9857,1.9858,93700000.0
2008-06-27 13:18:00,1.9858,1.9858,1.9852,1.9854,311800000.0
2008-06-27 13:19:00,1.98525,1.9853,1.9851,1.9853,201700000.0
2008-06-27 13:20:00,1.98535,1.9855,1.9852,1.98525,249599999.0
2008-06-27 13:21:00,1.9853,1.9853,1.985,1.9851,149500000.0
2008-06-27 13:22:00,1.98505,1.9852,1.985,1.9851,235900000.0
2008-06-27 13:23:00,1.9851,1.98545,1.985,1.98525,174500000.0
2008-06-27 13:24:00,1.98525,1.9853,1.9848,1.9848,113300000.0
2008-06-27 13:25:00,1.9848,1.9848,1.9846,1.9846,277300000.0
2008-06-27 13:26:00,1.98465,1.9849,1.98465,1.98485,103900000.0
2008-06-27 13:27:00,1.9849,1.98515,1.9849,1.9851,118600000.0
2008-06-27 13:28:00,1.98515,1.9854,1.98515,1.98525,175600000.0
2008-06-27 13:29:00,1.9853,1.9858,1.9853,1.9858,242500000.0
2008-06-27 13:30:00,1.9858,1.98685,1.9858,1.98685,248400001.0
2008-06-27 13:31:00,1.98685,1.9874,1.9868,1.9871,356900000.0
2008-06-27 13:32:00,1.98705,1.9873,1.98675,1.9873,245500000.0
2008-06-27 13:33:00,1.9873,1.9873,1.9869,1.98705,115100000.0
2008-06-27 13:34:00,1.987,1.987,1.9865,1.9865,157200000.0
2008-06-27 13:35:00,1.9865,1.98665,1.98645,1.98665,131200000.0
2008-06-27 13:36:00,1.98665,1.9874,1.98665,1.98725,275099999.0
2008-06-27 13:37:00,1.98725,1.98765,1.98725,1.98755,167000000.0
2008-06-27 13:38:00,1.98755,1.98775,1.98755,1.98755,104400000.0
2008-06-27 13:39:00,1.98755,1.9878,1.98755,1.98775,20800000.0
2008-06-27 13:40:00,1.98775,1.98835,1.9877,1.98835,160860000.0
2008-06-27 13:41:00,1.98845,1.98865,1.9883,1.9884,159880000.0
2008-06-27 13:42:00,1.9883,1.98845,1.988,1.9883,76300000.0
2008-06-27 13:43:00,1.9882,1.98875,1.988,1.98875,291360000.0
2008-06-27 13:44:00,1.98875,1.9889,1.9886,1.98875,196400000.0
2008-06-27 13:45:00,1.9888,1.98935,1.9887,1.98905,369800000.0
2008-06-27 13:46:00,1.9891,1.9892,1.9886,1.98865,149700000.0
2008-06-27 13:47:00,1.9886,1.9893,1.9886,1.9893,400300000.0
2008-06-27 13:48:00,1.9893,1.9901,1.9893,1.9895,411400000.0
2008-06-27 13:49:00,1.9895,1.9899,1.9895,1.9895,164900000.0
2008-06-27 13:50:00,1.9895,1.9895,1.9891,1.9892,219700000.0
2008-06-27 13:51:00,1.9892,1.9892,1.9886,1.98865,293100000.0
2008-06-27 13:52:00,1.98865,1.98865,1.9886,1.9886,108500000.0
2008-06-27 13:53:00,1.9886,1.9886,1.9883,1.9883,220800000.0
2008-06-27 13:54:00,1.9883,1.9884,1.9881,1.9882,165200000.0
2008-06-27 13:55:00,1.9882,1.9882,1.988,1.9881,180600000.0
2008-06-27 13:56:00,1.98805,1.9881,1.9877,1.9879,161700000.0
2008-06-27 13:57:00,1.988,1.9885,1.9879,1.9884,304400000.0
2008-06-27 13:58:00,1.9884,1.98845,1.9879,1.98815,555500000.0
2008-06-27 13:59:00,1.9882,1.9885,1.9882,1.98825,261100000.0
2008-06-27 14:00:00,1.9883,1.9885,1.98805,1.98825,394500000.0
2008-06-27 14:01:00,1.98825,1.98825,1.9875,1.98755,201300000.0
2008-06-27 14:02:00,1.98765,1.98765,1.98705,1.9871,225000000.0
2008-06-27 14:03:00,1.98705,1.9872,1.9867,1.9872,296300000.0
2008-06-27 14:04:00,1.9872,1.9873,1.9867,1.9871,522800000.0
2008-06-27 14:05:00,1.9871,1.98725,1.9871,1.98715,136000000.0
2008-06-27 14:06:00,1.98715,1.9875,1.98715,1.9875,122400000.0
2008-06-27 14:07:00,1.9875,1.9876,1.98745,1.9876,48200000.0
2008-06-27 14:08:00,1.9876,1.9877,1.98755,1.9877,77400000.0
2008-06-27 14:09:00,1.9877,1.9877,1.98735,1.9875,437500000.0
2008-06-27 14:10:00,1.9875,1.9877,1.9875,1.9877,182700000.0
2008-06-27 14:11:00,1.9877,1.9878,1.98755,1.98765,134300000.0
2008-06-27 14:12:00,1.98765,1.9879,1.9875,1.9875,318300000.0
2008-06-27 14:13:00,1.9875,1.9876,1.9872,1.9873,158300000.0
2008-06-27 14:14:00,1.9873,1.9878,1.9873,1.9874,257900000.0
2008-06-27 14:15:00,1.9874,1.98765,1.9873,1.98765,211500000.0
2008-06-27 14:16:00,1.9877,1.9878,1.98755,1.9877,150600000.0
2008-06-27 14:17:00,1.9877,1.9878,1.98735,1.98735,110700000.0
2008-06-27 14:18:00,1.9873,1.9874,1.9873,1.9873,376500001.0
2008-06-27 14:19:00,1.9873,1.9874,1.9871,1.9872,338900000.0
2008-06-27 14:20:00,1.9872,1.9874,1.9871,1.9872,274300000.0
2008-06-27 14:21:00,1.9871,1.9876,1.9871,1.9873,249100000.0
2008-06-27 14:22:00,1.9873,1.9873,1.9865,1.9866,347300000.0
2008-06-27 14:23:00,1.9866,1.9866,1.98635,1.9865,214200000.0
2008-06-27 14:24:00,1.9865,1.9865,1.98575,1.98605,414800002.0
2008-06-27 14:25:00,1.9861,1.98645,1.986,1.98645,101700000.0
2008-06-27 14:26:00,1.98645,1.9865,1.9862,1.9863,197300000.0
2008-06-27 14:27:00,1.9863,1.98675,1.9863,1.98675,228800000.0
2008-06-27 14:28:00,1.98675,1.9869,1.98655,1.98665,80700000.0
2008-06-27 14:29:00,1.98665,1.98705,1.9866,1.98665,257200000.0
2008-06-27 14:30:00,1.9868,1.9869,1.9863,1.9868,472200001.0
2008-06-27 14:31:00,1.9868,1.9871,1.9866,1.98665,392500000.0
2008-06-27 14:32:00,1.9866,1.9867,1.98615,1.98625,246700000.0
2008-06-27 14:33:00,1.98625,1.9868,1.9862,1.98635,350100000.0
2008-06-27 14:34:00,1.9864,1.987,1.9864,1.98695,264000000.0
2008-06-27 14:35:00,1.987,1.987,1.98675,1.98695,389500000.0
2008-06-27 14:36:00,1.987,1.9871,1.98685,1.9871,157800000.0
2008-06-27 14:37:00,1.9871,1.9873,1.987,1.98705,342700000.0
2008-06-27 14:38:00,1.9871,1.9876,1.9871,1.9876,236800000.0
2008-06-27 14:39:00,1.9875,1.9876,1.9872,1.9873,212500000.0
2008-06-27 14:40:00,1.9873,1.9874,1.9872,1.98725,157900000.0
2008-06-27 14:41:00,1.98735,1.98735,1.9869,1.987,215900000.0
2008-06-27 14:42:00,1.987,1.9875,1.987,1.9875,245700000.0
2008-06-27 14:43:00,1.9875,1.9878,1.9875,1.9875,306799999.0
2008-06-27 14:44:00,1.98745,1.98775,1.98745,1.9877,102500000.0
2008-06-27 14:45:00,1.9877,1.9878,1.9877,1.9877,94600000.0
2008-06-27 14:46:00,1.9877,1.98785,1.9874,1.9878,214300000.0
2008-06-27 14:47:00,1.9878,1.9878,1.9873,1.9875,348800000.0
2008-06-27 14:48:00,1.9875,1.9875,1.98715,1.9873,209500000.0
2008-06-27 14:49:00,1.9873,1.9877,1.9873,1.9875,330600000.0
2008-06-27 14:50:00,1.9875,1.9879,1.98725,1.9873,378800000.0
2008-06-27 14:51:00,1.9873,1.9878,1.9873,1.9873,390900000.0
2008-06-27 14:52:00,1.9873,1.9877,1.9873,1.9874,358600000.0
2008-06-27 14:53:00,1.9874,1.9874,1.98695,1.98695,386100000.0
2008-06-27 14:54:00,1.987,1.9874,1.987,1.9873,299600000.0
2008-06-27 14:55:00,1.9873,1.9874,1.9869,1.987,335800000.0
2008-06-27 14:56:00,1.987,1.9874,1.9867,1.9872,468599999.0
2008-06-27 14:57:00,1.9872,1.9873,1.9872,1.9872,175500000.0
2008-06-27 14:58:00,1.9872,1.9872,1.9869,1.98695,215600000.0
2008-06-27 14:59:00,1.98695,1.9871,1.9868,1.987,252100000.0
2008-06-27 15:00:00,1.987,1.9871,1.987,1.9871,176200000.0
2008-06-27 15:01:00,1.9871,1.9871,1.9868,1.9868,278500000.0
2008-06-27 15:02:00,1.9868,1.9869,1.9865,1.9865,246700000.0
2008-06-27 15:03:00,1.9865,1.9866,1.9865,1.98655,164500000.0
2008-06-27 15:04:00,1.9865,1.9868,1.9864,1.9867,301000000.0
2008-06-27 15:05:00,1.9866,1.9866,1.98645,1.9865,106500000.0
2008-06-27 15:06:00,1.98655,1.9866,1.9863,1.9864,243700000.0
2008-06-27 15:07:00,1.98635,1.9866,1.9863,1.9864,374600000.0
2008-06-27 15:08:00,1.9864,1.9866,1.9863,1.98655,315300000.0
2008-06-27 15:09:00,1.98655,1.9869,1.9865,1.9867,377700000.0
2008-06-27 15:10:00,1.9867,1.9868,1.98655,1.9867,150500000.0
2008-06-27 15:11:00,1.9867,1.98715,1.9867,1.9871,210400000.0
2008-06-27 15:12:00,1.98715,1.9872,1.987,1.9872,243600000.0
2008-06-27 15:13:00,1.9872,1.9873,1.987,1.987,192600000.0
2008-06-27 15:14:00,1.98715,1.9872,1.9869,1.9869,163900000.0
2008-06-27 15:15:00,1.9869,1.987,1.9867,1.98695,187400000.0
2008-06-27 15:16:00,1.98695,1.987,1.9868,1.9869,134600000.0
2008-06-27 15:17:00,1.9869,1.987,1.9866,1.9868,195400000.0
2008-06-27 15:18:00,1.98685,1.98685,1.9867,1.98675,212400000.0
2008-06-27 15:19:00,1.9867,1.9868,1.98665,1.9867,198500000.0
2008-06-27 15:20:00,1.98665,1.9868,1.98665,1.9867,80900000.0
2008-06-27 15:21:00,1.9867,1.9868,1.9866,1.98675,286300000.0
2008-06-27 15:22:00,1.98675,1.9869,1.9866,1.9868,304300000.0
2008-06-27 15:23:00,1.9868,1.9869,1.9866,1.98675,323300000.0
2008-06-27 15:24:00,1.9868,1.98685,1.98665,1.98665,176700001.0
2008-06-27 15:25:00,1.9868,1.9868,1.98655,1.98675,128100000.0
2008-06-27 15:26:00,1.98675,1.987,1.98675,1.98685,184300000.0
2008-06-27 15:27:00,1.9868,1.9871,1.9868,1.9871,289700000.0
2008-06-27 15:28:00,1.9871,1.9871,1.987,1.987,334600000.0
2008-06-27 15:29:00,1.987,1.9872,1.98665,1.9867,350600000.0
2008-06-27 15:30:00,1.9867,1.98695,1.9866,1.9868,135500000.0
2008-06-27 15:31:00,1.9868,1.9868,1.98625,1.9863,116600000.0
2008-06-27 15:32:00,1.9863,1.98655,1.9863,1.9865,222400000.0
2008-06-27 15:33:00,1.9865,1.98655,1.9864,1.9865,182100000.0
2008-06-27 15:34:00,1.9865,1.98655,1.98625,1.9863,378200000.0
2008-06-27 15:35:00,1.98625,1.98655,1.98625,1.9863,433000000.0
2008-06-27 15:36:00,1.9863,1.9863,1.98555,1.9861,421099999.0
2008-06-27 15:37:00,1.98615,1.98625,1.98605,1.9862,63100000.0
2008-06-27 15:38:00,1.98625,1.9866,1.98625,1.98635,185300000.0
2008-06-27 15:39:00,1.9863,1.98695,1.9863,1.98695,118700000.0
2008-06-27 15:40:00,1.987,1.98725,1.987,1.9872,55100000.0
2008-06-27 15:41:00,1.9872,1.9872,1.987,1.9872,283400000.0
2008-06-27 15:42:00,1.9872,1.9873,1.9872,1.9873,196900000.0
2008-06-27 15:43:00,1.9873,1.9873,1.987,1.987,261700000.0
2008-06-27 15:44:00,1.987,1.9872,1.9869,1.9869,270800000.0
2008-06-27 15:45:00,1.9869,1.9869,1.9867,1.9867,158900000.0
2008-06-27 15:46:00,1.9867,1.98695,1.9867,1.98695,106400001.0
2008-06-27 15:47:00,1.9871,1.9873,1.987,1.98715,378800000.0
2008-06-27 15:48:00,1.9871,1.9873,1.98705,1.9871,217900000.0
2008-06-27 15:49:00,1.98705,1.9872,1.987,1.9871,133300000.0
2008-06-27 15:50:00,1.9871,1.9872,1.98705,1.9871,134900000.0
2008-06-27 15:51:00,1.9871,1.9876,1.9871,1.9875,264900000.0
2008-06-27 15:52:00,1.9875,1.9879,1.9875,1.9878,425100000.0
2008-06-27 15:53:00,1.9878,1.9879,1.98765,1.9878,309600000.0
2008-06-27 15:54:00,1.9878,1.9878,1.9876,1.98775,122900000.0
2008-06-27 15:55:00,1.98775,1.9886,1.98765,1.98765,475500000.0
2008-06-27 15:56:00,1.9878,1.9881,1.9877,1.98785,240700000.0
2008-06-27 15:57:00,1.9878,1.9882,1.98775,1.9881,285700000.0
2008-06-27 15:58:00,1.9881,1.9883,1.9879,1.9879,365300000.0
2008-06-27 15:59:00,1.98785,1.988,1.9877,1.988,229100000.0
2008-06-27 16:00:00,1.988,1.9882,1.9875,1.988,394600000.0
2008-06-27 16:01:00,1.988,1.988,1.98755,1.9877,273700000.0
2008-06-27 16:02:00,1.9877,1.9878,1.98745,1.9875,139800000.0
2008-06-27 16:03:00,1.98755,1.9877,1.9873,1.9877,120200000.0
2008-06-27 16:04:00,1.98775,1.9878,1.9874,1.9875,350900000.0
2008-06-27 16:05:00,1.9875,1.9877,1.9874,1.9875,237200000.0
2008-06-27 16:06:00,1.98745,1.98775,1.9874,1.98775,187500000.0
2008-06-27 16:07:00,1.98775,1.98825,1.98775,1.988,252700000.0
2008-06-27 16:08:00,1.988,1.9881,1.98795,1.988,206100000.0
2008-06-27 16:09:00,1.988,1.988,1.9879,1.9879,72200000.0
2008-06-27 16:10:00,1.98795,1.988,1.9879,1.9879,142800000.0
2008-06-27 16:11:00,1.9879,1.98825,1.9879,1.9882,183200000.0
2008-06-27 16:12:00,1.9882,1.9883,1.9879,1.9882,158200000.0
2008-06-27 16:13:00,1.9882,1.9886,1.9882,1.98835,154500000.0
2008-06-27 16:14:00,1.98845,1.9886,1.9883,1.98835,214600000.0
2008-06-27 16:15:00,1.9884,1.9889,1.9884,1.9888,242900000.0
2008-06-27 16:16:00,1.9888,1.98905,1.9887,1.9889,238700000.0
2008-06-27 16:17:00,1.98895,1.98935,1.9888,1.9892,283500000.0
2008-06-27 16:18:00,1.9892,1.9892,1.98865,1.9887,299700000.0
2008-06-27 16:19:00,1.9887,1.9893,1.9887,1.9893,207700000.0
2008-06-27 16:20:00,1.98935,1.98955,1.9892,1.9895,261000000.0
2008-06-27 16:21:00,1.9895,1.9897,1.9893,1.9893,199800000.0
2008-06-27 16:22:00,1.9893,1.9897,1.98925,1.9897,99100000.0
2008-06-27 16:23:00,1.9897,1.9897,1.9892,1.9892,177200000.0
2008-06-27 16:24:00,1.9892,1.9895,1.98885,1.9895,262300000.0
2008-06-27 16:25:00,1.9895,1.9901,1.9895,1.9898,368100000.0
2008-06-27 16:26:00,1.98975,1.9904,1.98975,1.9904,165100000.0
2008-06-27 16:27:00,1.9904,1.99145,1.9902,1.99055,553600000.0
2008-06-27 16:28:00,1.99055,1.9911,1.99045,1.9906,400700000.0
2008-06-27 16:29:00,1.9906,1.99105,1.9906,1.991,244600000.0
2008-06-27 16:30:00,1.991,1.9918,1.991,1.9916,291900000.0
2008-06-27 16:31:00,1.9916,1.9916,1.99115,1.99125,498700000.0
2008-06-27 16:32:00,1.9913,1.99135,1.99115,1.99125,359400000.0
2008-06-27 16:33:00,1.99125,1.9913,1.9909,1.9912,305400000.0
2008-06-27 16:34:00,1.9912,1.9915,1.99115,1.99125,233400000.0
2008-06-27 16:35:00,1.99125,1.99135,1.9911,1.99125,263200000.0
2008-06-27 16:36:00,1.9913,1.9921,1.9912,1.9921,244100000.0
2008-06-27 16:37:00,1.99215,1.99215,1.9914,1.99145,482800002.0
2008-06-27 16:38:00,1.99145,1.9916,1.9912,1.9912,284200000.0
2008-06-27 16:39:00,1.9913,1.9913,1.991,1.99105,80700000.0
2008-06-27 16:40:00,1.991,1.991,1.99065,1.99065,249800000.0
2008-06-27 16:41:00,1.99065,1.9913,1.99065,1.9912,297400000.0
2008-06-27 16:42:00,1.9912,1.9915,1.99115,1.9914,324700000.0
2008-06-27 16:43:00,1.9914,1.9919,1.9914,1.9918,360100000.0
2008-06-27 16:44:00,1.9918,1.99245,1.9918,1.9923,323300000.0
2008-06-27 16:45:00,1.9923,1.9925,1.9922,1.9924,313600000.0
2008-06-27 16:46:00,1.99235,1.9929,1.99225,1.9929,433700000.0
2008-06-27 16:47:00,1.9929,1.99355,1.9929,1.99345,242000000.0
2008-06-27 16:48:00,1.99345,1.9935,1.99295,1.99295,402400000.0
2008-06-27 16:49:00,1.99295,1.99295,1.99265,1.99265,350900000.0
2008-06-27 16:50:00,1.99265,1.9929,1.9925,1.99275,441400000.0
2008-06-27 16:51:00,1.9927,1.9929,1.99265,1.99275,287800000.0
2008-06-27 16:52:00,1.9928,1.9929,1.9926,1.99275,184400000.0
2008-06-27 16:53:00,1.9927,1.9928,1.9926,1.99265,174800000.0
2008-06-27 16:54:00,1.99265,1.9931,1.99255,1.99305,354900000.0
2008-06-27 16:55:00,1.993,1.9933,1.9926,1.99275,287000000.0
2008-06-27 16:56:00,1.99275,1.9932,1.99275,1.99275,260500000.0
2008-06-27 16:57:00,1.99275,1.99275,1.9918,1.9918,1223500001.0
2008-06-27 16:58:00,1.9918,1.9922,1.9913,1.9913,390500000.0
2008-06-27 16:59:00,1.9913,1.99195,1.99125,1.9913,555600001.0
2008-06-27 17:00:00,1.99135,1.9916,1.9913,1.99155,161331200.0
2008-06-27 17:01:00,1.99155,1.9921,1.9915,1.992,298400000.0
2008-06-27 17:02:00,1.992,1.9927,1.9918,1.9926,334700000.0
2008-06-27 17:03:00,1.9926,1.9926,1.9923,1.9924,124000000.0
2008-06-27 17:04:00,1.9924,1.9926,1.9924,1.9925,374900000.0
2008-06-27 17:05:00,1.9924,1.9927,1.9924,1.99265,334200000.0
2008-06-27 17:06:00,1.9927,1.9935,1.9926,1.9935,569099999.0
2008-06-27 17:07:00,1.9934,1.9934,1.9928,1.9929,475400000.0
2008-06-27 17:08:00,1.99285,1.993,1.9928,1.9928,205657200.0
2008-06-27 17:09:00,1.9928,1.99295,1.9928,1.9928,225131200.0
2008-06-27 17:10:00,1.9928,1.9928,1.9925,1.9925,218900000.0
2008-06-27 17:11:00,1.9925,1.9926,1.9924,1.99245,195700000.0
2008-06-27 17:12:00,1.99245,1.9926,1.9923,1.9926,121700000.0
2008-06-27 17:13:00,1.99255,1.9928,1.9922,1.9928,241500000.0
2008-06-27 17:14:00,1.99275,1.99285,1.9927,1.99275,129100000.0
2008-06-27 17:15:00,1.99275,1.9928,1.9926,1.9926,154200000.0
2008-06-27 17:16:00,1.99255,1.9934,1.99255,1.9934,251600000.0
2008-06-27 17:17:00,1.9935,1.9935,1.9932,1.9932,304300000.0
2008-06-27 17:18:00,1.9933,1.9934,1.9932,1.99325,187800000.0
2008-06-27 17:19:00,1.9933,1.9935,1.9932,1.9934,266500000.0
2008-06-27 17:20:00,1.9934,1.9934,1.99325,1.99335,194500000.0
2008-06-27 17:21:00,1.9933,1.9935,1.993,1.993,265900000.0
2008-06-27 17:22:00,1.993,1.99385,1.9927,1.99375,474131201.0
2008-06-27 17:23:00,1.99385,1.994,1.9937,1.9937,262800001.0
2008-06-27 17:24:00,1.9937,1.9939,1.9937,1.9938,181500000.0
2008-06-27 17:25:00,1.9938,1.9938,1.9934,1.99345,114000000.0
2008-06-27 17:26:00,1.99345,1.9936,1.99345,1.9936,88900000.0
2008-06-27 17:27:00,1.9936,1.9936,1.9933,1.9933,204000000.0
2008-06-27 17:28:00,1.99335,1.9935,1.993,1.9935,219700000.0
2008-06-27 17:29:00,1.9935,1.99355,1.99285,1.9929,463026000.0
2008-06-27 17:30:00,1.9929,1.99315,1.99285,1.99285,210500000.0
2008-06-27 17:31:00,1.99285,1.99335,1.9928,1.99335,216600000.0
2008-06-27 17:32:00,1.99335,1.99335,1.9931,1.99325,136100000.0
2008-06-27 17:33:00,1.9933,1.9937,1.9932,1.9937,154700000.0
2008-06-27 17:34:00,1.99365,1.9941,1.99365,1.9941,126300000.0
2008-06-27 17:35:00,1.9941,1.9948,1.9941,1.9947,264700000.0
2008-06-27 17:36:00,1.9947,1.99475,1.99435,1.9947,320000000.0
2008-06-27 17:37:00,1.9947,1.9949,1.99465,1.9947,209200000.0
2008-06-27 17:38:00,1.99475,1.9951,1.99445,1.9945,489000000.0
2008-06-27 17:39:00,1.9945,1.9947,1.99435,1.9946,417900000.0
2008-06-27 17:40:00,1.9946,1.99505,1.9946,1.9947,513200000.0
2008-06-27 17:41:00,1.9947,1.9951,1.9945,1.995,433800000.0
2008-06-27 17:42:00,1.9951,1.9951,1.9948,1.9949,278400000.0
2008-06-27 17:43:00,1.995,1.995,1.99475,1.99475,125500000.0
2008-06-27 17:44:00,1.9948,1.995,1.9948,1.995,73900000.0
2008-06-27 17:45:00,1.995,1.9951,1.99485,1.9949,245700000.0
2008-06-27 17:46:00,1.99485,1.995,1.99485,1.995,208700000.0
2008-06-27 17:47:00,1.995,1.9951,1.995,1.995,159500000.0
2008-06-27 17:48:00,1.995,1.995,1.9947,1.9947,293400000.0
2008-06-27 17:49:00,1.99475,1.99475,1.9943,1.9943,181200000.0
2008-06-27 17:50:00,1.9943,1.99455,1.99425,1.9944,332700000.0
2008-06-27 17:51:00,1.9944,1.9944,1.99415,1.99435,207500000.0
2008-06-27 17:52:00,1.99435,1.9945,1.99425,1.9944,134000000.0
2008-06-27 17:53:00,1.9944,1.9944,1.99425,1.9943,92700000.0
2008-06-27 17:54:00,1.9943,1.9945,1.99415,1.9945,182100000.0
2008-06-27 17:55:00,1.9945,1.9945,1.99415,1.9943,99100000.0
2008-06-27 17:56:00,1.99425,1.9943,1.99405,1.9941,155200000.0
2008-06-27 17:57:00,1.9941,1.9941,1.99375,1.994,195200000.0
2008-06-27 17:58:00,1.994,1.99405,1.9936,1.9936,172400000.0
2008-06-27 17:59:00,1.9936,1.99375,1.9935,1.9936,213700000.0
2008-06-27 18:00:00,1.99355,1.9938,1.99355,1.9938,191600000.0
2008-06-27 18:01:00,1.9938,1.9938,1.9936,1.9937,147300000.0
2008-06-27 18:02:00,1.9937,1.9938,1.9936,1.9938,176300000.0
2008-06-27 18:03:00,1.9938,1.9938,1.9936,1.9937,102300000.0
2008-06-27 18:04:00,1.9937,1.9938,1.9937,1.99375,118200000.0
2008-06-27 18:05:00,1.99375,1.99375,1.99355,1.9936,123400000.0
2008-06-27 18:06:00,1.9936,1.9936,1.9934,1.9934,59100000.0
2008-06-27 18:07:00,1.9934,1.9934,1.9932,1.9932,195600000.0
2008-06-27 18:08:00,1.9932,1.9933,1.99315,1.9932,244200000.0
2008-06-27 18:09:00,1.9932,1.99345,1.9931,1.9932,190600000.0
2008-06-27 18:10:00,1.9932,1.9935,1.9932,1.9934,300500000.0
2008-06-27 18:11:00,1.9934,1.9936,1.9933,1.99355,184200000.0
2008-06-27 18:12:00,1.99355,1.9937,1.99355,1.9937,119100000.0
2008-06-27 18:13:00,1.9937,1.99405,1.9937,1.9939,402900000.0
2008-06-27 18:14:00,1.9939,1.994,1.99385,1.994,138700000.0
2008-06-27 18:15:00,1.994,1.9941,1.9938,1.994,201300000.0
2008-06-27 18:16:00,1.994,1.994,1.99375,1.9938,136100000.0
2008-06-27 18:17:00,1.9938,1.9938,1.9937,1.9937,101700000.0
2008-06-27 18:18:00,1.99375,1.99375,1.99375,1.99375,10400000.0
2008-06-27 18:19:00,1.99375,1.9939,1.9937,1.9937,128400000.0
2008-06-27 18:20:00,1.9937,1.9937,1.9933,1.9935,201100000.0
2008-06-27 18:21:00,1.9935,1.9936,1.9931,1.99315,209800000.0
2008-06-27 18:22:00,1.99325,1.9936,1.9932,1.99335,387100000.0
2008-06-27 18:23:00,1.99335,1.9934,1.9932,1.99325,107700000.0
2008-06-27 18:24:00,1.9933,1.9937,1.99325,1.9937,96500000.0
2008-06-27 18:25:00,1.99365,1.9937,1.99325,1.9935,223200000.0
2008-06-27 18:26:00,1.9935,1.9937,1.99345,1.9935,217500000.0
2008-06-27 18:27:00,1.9935,1.9936,1.99315,1.99345,217500000.0
2008-06-27 18:28:00,1.99345,1.9936,1.99335,1.9934,182700000.0
2008-06-27 18:29:00,1.9934,1.9935,1.9933,1.9935,101600000.0
2008-06-27 18:30:00,1.9935,1.9935,1.99335,1.9935,65800000.0
2008-06-27 18:31:00,1.9935,1.9937,1.9934,1.9937,83200000.0
2008-06-27 18:32:00,1.9937,1.9937,1.9935,1.9935,99300000.0
2008-06-27 18:33:00,1.9935,1.9935,1.9934,1.9935,164400000.0
2008-06-27 18:34:00,1.9935,1.9936,1.9934,1.9935,199600000.0
2008-06-27 18:35:00,1.9935,1.9944,1.9935,1.9943,271900000.0
2008-06-27 18:36:00,1.9943,1.9951,1.9943,1.9948,257500000.0
2008-06-27 18:37:00,1.9947,1.9947,1.9943,1.9944,240700000.0
2008-06-27 18:38:00,1.9944,1.9945,1.9944,1.9945,107800000.0
2008-06-27 18:39:00,1.9945,1.9945,1.9943,1.9943,113900000.0
2008-06-27 18:40:00,1.9943,1.99445,1.99415,1.99435,259500000.0
2008-06-27 18:41:00,1.99435,1.9946,1.9943,1.9943,111900000.0
2008-06-27 18:42:00,1.99435,1.9945,1.99415,1.9942,208000000.0
2008-06-27 18:43:00,1.9942,1.9943,1.9941,1.9941,155700000.0
2008-06-27 18:44:00,1.9941,1.9946,1.9941,1.99455,157400000.0
2008-06-27 18:45:00,1.99455,1.9947,1.9945,1.9946,178000000.0
2008-06-27 18:46:00,1.99455,1.99465,1.9945,1.9945,263700000.0
2008-06-27 18:47:00,1.99445,1.9946,1.9944,1.9944,106000000.0
2008-06-27 18:48:00,1.9944,1.9944,1.9942,1.9943,146100000.0
2008-06-27 18:49:00,1.9943,1.9943,1.9943,1.9943,51500000.0
2008-06-27 18:50:00,1.9943,1.9943,1.9941,1.9941,87600000.0
2008-06-27 18:51:00,1.9941,1.9941,1.99365,1.9937,140200000.0
2008-06-27 18:52:00,1.99375,1.99375,1.99355,1.9936,264000000.0
2008-06-27 18:53:00,1.9936,1.9936,1.99335,1.9934,347900000.0
2008-06-27 18:54:00,1.99345,1.9938,1.99345,1.99375,156700000.0
2008-06-27 18:55:00,1.99385,1.994,1.9938,1.994,281100000.0
2008-06-27 18:56:00,1.994,1.994,1.99335,1.9936,119686000.0
2008-06-27 18:57:00,1.9936,1.99375,1.9933,1.9933,159600000.0
2008-06-27 18:58:00,1.9933,1.9933,1.99305,1.99315,248100000.0
2008-06-27 18:59:00,1.99315,1.9933,1.9931,1.9933,109300000.0
2008-06-27 19:00:00,1.9933,1.9933,1.9931,1.9933,244100000.0
2008-06-27 19:01:00,1.9933,1.9937,1.9932,1.9935,255800000.0
2008-06-27 19:02:00,1.99335,1.99355,1.9933,1.9934,250600000.0
2008-06-27 19:03:00,1.9934,1.9935,1.9934,1.9935,60600000.0
2008-06-27 19:04:00,1.9935,1.9938,1.9935,1.99375,214900000.0
2008-06-27 19:05:00,1.99375,1.9938,1.9937,1.99375,90200000.0
2008-06-27 19:06:00,1.9938,1.9938,1.99375,1.9938,67400000.0
2008-06-27 19:07:00,1.9938,1.99395,1.9938,1.9938,68500000.0
2008-06-27 19:08:00,1.9938,1.9939,1.9937,1.9937,243800000.0
2008-06-27 19:09:00,1.9937,1.9948,1.9937,1.99415,427100000.0
2008-06-27 19:10:00,1.9941,1.9942,1.9941,1.99415,73500000.0
2008-06-27 19:11:00,1.99415,1.9943,1.99415,1.9943,115600000.0
2008-06-27 19:12:00,1.9943,1.99445,1.9943,1.9944,205100000.0
2008-06-27 19:13:00,1.99445,1.99465,1.99445,1.9946,78600000.0
2008-06-27 19:14:00,1.9946,1.9947,1.99425,1.9943,180800000.0
2008-06-27 19:15:00,1.9943,1.9944,1.99415,1.99415,250400000.0
2008-06-27 19:16:00,1.9941,1.9941,1.9938,1.9939,283200000.0
2008-06-27 19:17:00,1.9939,1.994,1.9939,1.99395,56100000.0
2008-06-27 19:18:00,1.994,1.99405,1.99395,1.99395,44200000.0
2008-06-27 19:19:00,1.99395,1.9941,1.9939,1.99395,309500000.0
2008-06-27 19:20:00,1.99395,1.9941,1.99395,1.99405,112400000.0
2008-06-27 19:21:00,1.99405,1.9941,1.99405,1.9941,30400000.0
2008-06-27 19:22:00,1.9941,1.99415,1.994,1.994,133100000.0
2008-06-27 19:23:00,1.99405,1.99425,1.994,1.99425,86600000.0
2008-06-27 19:24:00,1.99425,1.9944,1.9942,1.9942,241400000.0
2008-06-27 19:25:00,1.9942,1.9943,1.99405,1.9943,128800000.0
2008-06-27 19:26:00,1.9943,1.9946,1.9943,1.99455,73800000.0
2008-06-27 19:27:00,1.99455,1.99455,1.99415,1.9944,109000000.0
2008-06-27 19:28:00,1.9944,1.9944,1.9943,1.9944,97700000.0
2008-06-27 19:29:00,1.9944,1.99445,1.99405,1.99405,198900000.0
2008-06-27 19:30:00,1.9941,1.9943,1.9941,1.99425,86900000.0
2008-06-27 19:31:00,1.9943,1.9943,1.99395,1.99415,180000000.0
2008-06-27 19:32:00,1.99415,1.9944,1.9941,1.99435,129000000.0
2008-06-27 19:33:00,1.99435,1.9944,1.9942,1.9942,47600000.0
2008-06-27 19:34:00,1.99425,1.9944,1.99415,1.9944,101400000.0
2008-06-27 19:35:00,1.9944,1.9944,1.99435,1.99435,83100000.0
2008-06-27 19:36:00,1.99435,1.9944,1.99415,1.99425,184500000.0
2008-06-27 19:37:00,1.99425,1.9944,1.99425,1.99435,126700000.0
2008-06-27 19:38:00,1.99435,1.9944,1.9943,1.9943,162000000.0
2008-06-27 19:39:00,1.99435,1.9944,1.99395,1.99395,199900000.0
2008-06-27 19:40:00,1.99395,1.99405,1.99385,1.994,150700000.0
2008-06-27 19:41:00,1.99395,1.994,1.9938,1.994,199200000.0
2008-06-27 19:42:00,1.994,1.9946,1.994,1.9946,233200000.0
2008-06-27 19:43:00,1.9946,1.9949,1.99455,1.99475,236000000.0
2008-06-27 19:44:00,1.9948,1.9949,1.9948,1.9948,71900000.0
2008-06-27 19:45:00,1.9948,1.99495,1.99475,1.99475,55200000.0
2008-06-27 19:46:00,1.9947,1.9947,1.9946,1.9946,96800000.0
2008-06-27 19:47:00,1.9946,1.9946,1.99435,1.99455,151600000.0
2008-06-27 19:48:00,1.99455,1.99475,1.9943,1.99455,118100000.0
2008-06-27 19:49:00,1.99455,1.99455,1.9943,1.9943,90600000.0
2008-06-27 19:50:00,1.9943,1.9943,1.99425,1.9943,13300000.0
2008-06-27 19:51:00,1.9944,1.9948,1.99435,1.9944,125300000.0
2008-06-27 19:52:00,1.9944,1.9946,1.99435,1.9945,127600000.0
2008-06-27 19:53:00,1.9945,1.9949,1.9945,1.9949,201600000.0
2008-06-27 19:54:00,1.9949,1.995,1.99465,1.99465,233900000.0
2008-06-27 19:55:00,1.9947,1.9947,1.99455,1.9946,145300000.0
2008-06-27 19:56:00,1.9946,1.9946,1.9945,1.9946,135400000.0
2008-06-27 19:57:00,1.9946,1.9946,1.99425,1.9944,369600000.0
2008-06-27 19:58:00,1.9943,1.9947,1.9943,1.99455,157800000.0
2008-06-27 19:59:00,1.99455,1.9946,1.9945,1.9946,134500000.0
2008-06-27 20:00:00,1.9946,1.9946,1.9945,1.99455,66400000.0
2008-06-27 20:01:00,1.99455,1.99455,1.9943,1.9944,97600000.0
2008-06-27 20:02:00,1.9944,1.9946,1.9944,1.9945,64700000.0
2008-06-27 20:03:00,1.9945,1.9946,1.9944,1.99455,74500000.0
2008-06-27 20:04:00,1.99455,1.9946,1.9944,1.9944,59600000.0
2008-06-27 20:05:00,1.9944,1.9945,1.9944,1.9944,42500000.0
2008-06-27 20:06:00,1.9944,1.9944,1.9936,1.9937,178500000.0
2008-06-27 20:07:00,1.9937,1.9941,1.9935,1.99405,149700000.0
2008-06-27 20:08:00,1.994,1.9941,1.994,1.9941,17900000.0
2008-06-27 20:09:00,1.99405,1.9941,1.99405,1.99405,19800000.0
2008-06-27 20:10:00,1.99405,1.99415,1.99405,1.99415,13200000.0
2008-06-27 20:11:00,1.9941,1.9941,1.994,1.994,17400000.0
2008-06-27 20:12:00,1.994,1.9942,1.994,1.9942,63400000.0
2008-06-27 20:13:00,1.9942,1.9942,1.9941,1.9941,23400000.0
2008-06-27 20:14:00,1.9941,1.9941,1.9941,1.9941,30000000.0
2008-06-27 20:15:00,1.9941,1.9941,1.994,1.994,56900000.0
2008-06-27 20:16:00,1.994,1.9941,1.994,1.9941,58400000.0
2008-06-27 20:17:00,1.9941,1.9941,1.9941,1.9941,22000000.0
2008-06-27 20:18:00,1.9941,1.9941,1.9941,1.9941,12000000.0
2008-06-27 20:19:00,1.9941,1.9941,1.9941,1.9941,50400000.0
2008-06-27 20:20:00,1.9941,1.9944,1.9941,1.9942,67700000.0
2008-06-27 20:21:00,1.9942,1.9948,1.9942,1.9943,172800000.0
2008-06-27 20:22:00,1.99425,1.9943,1.99425,1.9943,13800000.0
2008-06-27 20:23:00,1.9943,1.9943,1.9942,1.9942,74100000.0
2008-06-27 20:24:00,1.9942,1.9942,1.994,1.9941,64000000.0
2008-06-27 20:25:00,1.9941,1.9941,1.9939,1.994,157000000.0
2008-06-27 20:26:00,1.994,1.9942,1.9937,1.9941,360700000.0
2008-06-27 20:27:00,1.9941,1.9942,1.9937,1.9938,157800000.0
2008-06-27 20:28:00,1.9938,1.9938,1.9936,1.9936,111900000.0
2008-06-27 20:29:00,1.9936,1.9938,1.99315,1.9933,242200000.0
2008-06-27 20:30:00,1.9933,1.9934,1.99315,1.9932,145500000.0
2008-06-27 20:31:00,1.9932,1.9932,1.993,1.9931,80900000.0
2008-06-27 20:32:00,1.9931,1.9931,1.99285,1.993,83100000.0
2008-06-27 20:33:00,1.993,1.993,1.993,1.993,8400000.0
2008-06-27 20:34:00,1.993,1.993,1.99285,1.9929,52700000.0
2008-06-27 20:35:00,1.9929,1.9931,1.9929,1.9929,80300000.0
2008-06-27 20:36:00,1.9929,1.99325,1.9929,1.99325,123800000.0
2008-06-27 20:37:00,1.9932,1.9932,1.9931,1.9931,69100000.0
2008-06-27 20:38:00,1.9932,1.99325,1.9929,1.99295,59300000.0
2008-06-27 20:39:00,1.993,1.993,1.9929,1.9929,28900000.0
2008-06-27 20:40:00,1.9929,1.9931,1.9929,1.9931,31900000.0
2008-06-27 20:41:00,1.993,1.9931,1.993,1.9931,26100000.0
2008-06-27 20:42:00,1.9931,1.9931,1.993,1.993,39000000.0
2008-06-27 20:43:00,1.993,1.99325,1.993,1.9932,74500000.0
2008-06-27 20:44:00,1.9932,1.9933,1.9932,1.9932,52300000.0
2008-06-27 20:45:00,1.9932,1.9934,1.9932,1.9932,47600000.0
2008-06-27 20:46:00,1.9932,1.9932,1.9932,1.9932,6600000.0
2008-06-27 20:47:00,1.99315,1.9932,1.9931,1.9932,63800000.0
2008-06-27 20:48:00,1.9932,1.99325,1.9932,1.99325,15400000.0
2008-06-27 20:49:00,1.9932,1.9934,1.9932,1.9934,66700000.0
2008-06-27 20:50:00,1.9934,1.9934,1.9932,1.9932,222300000.0
2008-06-27 20:51:00,1.9932,1.9934,1.9932,1.9933,64600000.0
2008-06-27 20:52:00,1.9933,1.9933,1.9933,1.9933,6600000.0
2008-06-27 20:53:00,1.9933,1.9933,1.9931,1.9932,37600000.0
2008-06-27 20:54:00,1.99315,1.99315,1.993,1.9931,48700000.0
2008-06-27 20:55:00,1.9931,1.9931,1.9931,1.9931,30800000.0
2008-06-27 20:56:00,1.9931,1.9931,1.9931,1.9931,28300000.0
2008-06-27 20:57:00,1.9931,1.9932,1.993,1.9931,34200000.0
2008-06-27 20:58:00,1.99305,1.9931,1.993,1.993,54100000.0
2008-06-27 20:59:00,1.993,1.9931,1.99285,1.9929,55300000.0
2008-06-27 21:00:00,1.9929,1.99295,1.99265,1.9928,182699999.0
2008-06-27 21:01:00,1.9928,1.9928,1.9927,1.9927,124700000.0
2008-06-27 21:02:00,1.9927,1.9929,1.9927,1.9929,66800000.0
2008-06-27 21:03:00,1.9929,1.9929,1.9929,1.9929,18500000.0
2008-06-27 21:04:00,1.9929,1.99305,1.9929,1.99295,33200000.0
2008-06-27 21:05:00,1.993,1.993,1.993,1.993,26000000.0
2008-06-27 21:06:00,1.993,1.993,1.993,1.993,20000000.0
2008-06-27 21:07:00,1.993,1.9932,1.993,1.99305,74000000.0
2008-06-27 21:08:00,1.99305,1.99305,1.993,1.993,55700000.0
2008-06-27 21:09:00,1.993,1.9931,1.993,1.9931,106400000.0
2008-06-27 21:10:00,1.9931,1.9932,1.993,1.9932,135400000.0
2008-06-27 21:11:00,1.9932,1.9933,1.99305,1.9933,116000000.0
2008-06-27 21:12:00,1.9933,1.9934,1.9932,1.9934,82200000.0
2008-06-27 21:13:00,1.9934,1.9935,1.99335,1.9935,94900000.0
2008-06-27 21:14:00,1.9935,1.99355,1.99335,1.99355,207400000.0
2008-06-27 21:15:00,1.99355,1.9936,1.9935,1.99355,66400000.0
2008-06-27 21:16:00,1.99355,1.99355,1.9934,1.9935,109800000.0
2008-06-27 21:17:00,1.9935,1.9937,1.9935,1.9937,113900000.0
2008-06-27 21:18:00,1.9937,1.99375,1.9937,1.99375,9000000.0
2008-06-27 21:19:00,1.99375,1.9938,1.99375,1.9938,32700000.0
2008-06-27 21:20:00,1.9938,1.9938,1.9937,1.9937,75000000.0
2008-06-27 21:21:00,1.9937,1.9939,1.9937,1.99385,150600000.0
2008-06-27 21:22:00,1.9939,1.9939,1.9935,1.99365,155899998.0
2008-06-27 21:23:00,1.99365,1.9939,1.9935,1.9937,220900000.0
2008-06-27 21:24:00,1.9937,1.994,1.9937,1.9939,189500000.0
2008-06-27 21:25:00,1.9939,1.994,1.99375,1.9939,107500000.0
2008-06-27 21:26:00,1.9939,1.9939,1.99375,1.99375,40600000.0
2008-06-27 21:27:00,1.99385,1.9944,1.99375,1.9944,337300000.0
2008-06-27 21:28:00,1.9944,1.9944,1.9943,1.9943,141100000.0
2008-06-27 21:29:00,1.9943,1.9946,1.9943,1.9946,340800000.0
2008-06-27 21:30:00,1.9945,1.9946,1.9945,1.9945,185300000.0
2008-06-27 21:31:00,1.9945,1.9948,1.9945,1.9947,130500000.0
2008-06-27 21:32:00,1.9947,1.9947,1.9946,1.9946,47000000.0
2008-06-27 21:33:00,1.9946,1.9946,1.9946,1.9946,84500000.0
2008-06-27 21:34:00,1.9946,1.9946,1.9945,1.9946,78500000.0
2008-06-27 21:35:00,1.99465,1.99465,1.9946,1.9946,20000000.0
2008-06-27 21:36:00,1.9946,1.9947,1.9946,1.9947,33000000.0
2008-06-27 21:37:00,1.9947,1.9947,1.99445,1.99445,64700000.0
2008-06-27 21:38:00,1.99445,1.9945,1.9944,1.9945,27000000.0
2008-06-27 21:39:00,1.99455,1.99455,1.9944,1.9944,11900000.0
2008-06-27 21:40:00,1.9944,1.9948,1.9944,1.9948,93300000.0
2008-06-27 21:41:00,1.9948,1.9948,1.9945,1.9945,110400000.0
2008-06-27 21:42:00,1.9946,1.99475,1.9945,1.9946,44900000.0
2008-06-27 21:43:00,1.99465,1.9948,1.9945,1.9945,45000000.0
2008-06-27 21:44:00,1.9945,1.9946,1.9945,1.9945,126800000.0
2008-06-27 21:45:00,1.9945,1.99455,1.9944,1.99455,43500000.0
2008-06-27 21:46:00,1.99455,1.99465,1.9944,1.99465,60700000.0
2008-06-27 21:47:00,1.99465,1.99465,1.9945,1.9945,41200000.0
2008-06-27 21:48:00,1.9945,1.99475,1.9945,1.99465,113000000.0
2008-06-27 21:49:00,1.99475,1.9948,1.9945,1.99455,52000000.0
2008-06-27 21:50:00,1.9945,1.99455,1.99445,1.9945,33800000.0
2008-06-27 21:51:00,1.9945,1.9947,1.9945,1.99455,132100000.0
2008-06-27 21:52:00,1.9945,1.9949,1.9945,1.99455,196100000.0
2008-06-27 21:53:00,1.9947,1.9947,1.9946,1.9946,21700000.0
2008-06-27 21:54:00,1.99455,1.9946,1.99455,1.9946,27200000.0
2008-06-27 21:55:00,1.9946,1.9946,1.99445,1.99445,79700000.0
2008-06-27 21:56:00,1.99445,1.9945,1.99445,1.9945,26400000.0
2008-06-27 21:57:00,1.99445,1.9945,1.99415,1.9943,38600000.0
2008-06-27 21:58:00,1.9943,1.9945,1.9941,1.99435,176400000.0
2008-06-27 21:59:00,1.9944,1.9945,1.9942,1.9944,134500000.0
2008-06-27 22:00:00,1.9945,1.9946,1.99425,1.99425,146000000.0
2008-06-27 22:01:00,1.99425,1.99435,1.9942,1.99435,43500000.0
2008-06-27 22:02:00,1.99435,1.99435,1.9943,1.99435,38600000.0
2008-06-27 22:03:00,1.99435,1.99445,1.99435,1.99435,21600000.0
2008-06-27 22:04:00,1.99435,1.9949,1.99435,1.9948,81600000.0
2008-06-27 22:05:00,1.9948,1.9948,1.99465,1.9948,22800000.0
2008-06-27 22:06:00,1.99465,1.99465,1.99465,1.99465,5400000.0
2008-06-27 22:07:00,1.99465,1.99465,1.99465,1.99465,2500000.0
2008-06-27 22:08:00,1.99465,1.99465,1.99465,1.99465,32400000.0
2008-06-27 22:09:00,1.99465,1.9947,1.99455,1.99465,82800000.0
2008-06-27 22:10:00,1.99465,1.99465,1.99455,1.99455,24100000.0
2008-06-27 22:11:00,1.99455,1.99455,1.99455,1.99455,9800000.0
2008-06-27 22:12:00,1.99455,1.9946,1.99455,1.9946,9600000.0
2008-06-27 22:13:00,1.9946,1.9946,1.9946,1.9946,29500000.0
2008-06-27 22:14:00,1.9946,1.9947,1.9946,1.9947,19400000.0
2008-06-27 22:15:00,1.99465,1.9947,1.99455,1.9947,53600000.0
2008-06-27 22:16:00,1.9947,1.9948,1.9947,1.99475,25400000.0
2008-06-27 22:17:00,1.9948,1.9949,1.9948,1.99485,35200000.0
2008-06-27 22:18:00,1.99485,1.995,1.99485,1.9949,42700000.0
2008-06-27 22:19:00,1.9949,1.9949,1.9949,1.9949,10900000.0
2008-06-27 22:20:00,1.9949,1.9949,1.9948,1.9948,62800000.0
2008-06-27 22:21:00,1.99475,1.99475,1.99475,1.99475,9000000.0
2008-06-27 22:22:00,1.99475,1.99475,1.9947,1.9947,36800000.0
2008-06-27 22:23:00,1.9947,1.9948,1.9947,1.99475,55100000.0
2008-06-27 22:24:00,1.9947,1.99475,1.9947,1.99475,40900000.0
2008-06-27 22:25:00,1.99458,1.99467,1.99453,1.99467,16800000.0
2008-06-27 22:26:00,1.99475,1.995,1.99475,1.99475,50200000.0
2008-06-27 22:27:00,1.99475,1.9948,1.9945,1.9945,100200000.0
2008-06-27 22:28:00,1.9945,1.9945,1.99445,1.99445,44400000.0
2008-06-27 22:29:00,1.9947,1.9947,1.99445,1.99445,21500000.0
2008-06-27 22:30:00,1.99445,1.99455,1.99445,1.99445,33500000.0
2008-06-27 22:31:00,1.9945,1.99455,1.9945,1.99455,13500000.0
2008-06-27 22:32:00,1.99455,1.99455,1.99455,1.99455,3000000.0
2008-06-27 22:33:00,1.9945,1.99455,1.99445,1.99445,37200000.0
2008-06-27 22:34:00,1.9946,1.9946,1.9945,1.9945,28000000.0
2008-06-27 22:35:00,1.9945,1.99475,1.9945,1.99475,59100000.0
2008-06-27 22:36:00,1.9948,1.9949,1.9948,1.9948,29400000.0
2008-06-27 22:37:00,1.99475,1.9948,1.99475,1.99475,33600000.0
2008-06-27 22:38:00,1.99485,1.9949,1.99475,1.99485,65100000.0
2008-06-27 22:39:00,1.99485,1.995,1.99475,1.9948,50700000.0
2008-06-27 22:40:00,1.9948,1.9948,1.9948,1.9948,6800000.0
2008-06-27 22:41:00,1.99485,1.99485,1.99485,1.99485,4200000.0
2008-06-27 22:42:00,1.99475,1.99475,1.99475,1.99475,22700000.0
2008-06-27 22:43:00,1.99475,1.9948,1.99465,1.99475,16700000.0
2008-06-27 22:44:00,1.99475,1.99485,1.99465,1.99485,32600000.0
2008-06-27 22:45:00,1.99485,1.9949,1.99465,1.99475,26100000.0
2008-06-27 22:46:00,1.99475,1.99475,1.99475,1.99475,5000000.0
2008-06-27 22:47:00,1.9948,1.99485,1.99475,1.99485,26000000.0
2008-06-27 22:48:00,1.9949,1.9949,1.9949,1.9949,23200000.0
2008-06-27 22:49:00,1.9949,1.9949,1.9949,1.9949,2600000.0
2008-06-27 22:50:00,1.99485,1.9949,1.99475,1.99475,27200000.0
2008-06-27 22:51:00,1.99485,1.9949,1.99475,1.99475,11400000.0
2008-06-27 22:52:00,1.99485,1.99485,1.99485,1.99485,1000000.0
2008-06-27 22:53:00,1.9949,1.9949,1.99485,1.99485,17600000.0
2008-06-27 22:54:00,1.99485,1.9951,1.99475,1.995,26100000.0
2008-06-27 22:55:00,1.99475,1.9952,1.99465,1.99465,42200000.0
2008-06-27 22:56:00,1.99465,1.99475,1.99465,1.99475,7000000.0
2008-06-27 22:57:00,1.9948,1.99485,1.99465,1.99485,10600000.0
2008-06-27 22:58:00,1.99485,1.99485,1.99465,1.99475,26100000.0
2008-06-27 22:59:00,1.99475,1.99475,1.99475,1.99475,6000000.0
2008-06-30 00:01:00,1.9943,1.9943,1.9943,1.9943,133100000.0
2008-06-30 00:08:00,1.9942,1.9943,1.9942,1.9943,133100000.0
2008-06-30 00:09:00,1.9942,1.9943,1.9942,1.9943,133100000.0
2008-06-30 00:14:00,1.9942,1.9944,1.9942,1.9943,133100000.0
2008-06-30 00:15:00,1.9942,1.9942,1.9942,1.9942,133100000.0
2008-06-30 00:16:00,1.9941,1.9942,1.9941,1.9942,133100000.0
2008-06-30 00:17:00,1.994,1.9942,1.994,1.9941,133100000.0
2008-06-30 00:18:00,1.994,1.994,1.9938,1.9939,133100000.0
2008-06-30 00:19:00,1.994,1.9941,1.994,1.994,133100000.0
2008-06-30 00:21:00,1.9941,1.9941,1.994,1.994,133100000.0
2008-06-30 00:22:00,1.9939,1.9939,1.9939,1.9939,133100000.0
2008-06-30 00:25:00,1.9938,1.994,1.9937,1.9939,133100000.0
2008-06-30 00:37:00,1.994,1.994,1.994,1.994,133100000.0
2008-06-30 00:38:00,1.9941,1.9941,1.9941,1.9941,133100000.0
2008-06-30 00:50:00,1.994,1.9941,1.994,1.994,133100000.0
2008-06-30 00:54:00,1.9941,1.9943,1.9941,1.9943,133100000.0
2008-06-30 00:55:00,1.9942,1.9942,1.9942,1.9942,133100000.0
2008-06-30 00:57:00,1.9943,1.9943,1.9943,1.9943,133100000.0
2008-06-30 00:59:00,1.9942,1.9943,1.9942,1.9943,133100000.0
2008-06-30 01:00:00,1.9942,1.9943,1.9942,1.9943,133100000.0
2008-06-30 01:01:00,1.9944,1.9944,1.9943,1.9943,133100000.0
2008-06-30 01:02:00,1.9945,1.9945,1.9945,1.9945,133100000.0
2008-06-30 01:04:00,1.9944,1.9945,1.9944,1.9945,133100000.0
2008-06-30 01:05:00,1.9946,1.9946,1.9945,1.9946,133100000.0
2008-06-30 01:06:00,1.9945,1.9945,1.9944,1.9944,133100000.0
2008-06-30 01:08:00,1.9942,1.9942,1.9941,1.9942,133100000.0
2008-06-30 01:09:00,1.994,1.9941,1.9939,1.9939,133100000.0
2008-06-30 01:11:00,1.994,1.994,1.9938,1.9938,133100000.0
2008-06-30 01:12:00,1.9937,1.9937,1.9937,1.9937,133100000.0
2008-06-30 01:13:00,1.9935,1.9935,1.9934,1.9934,133100000.0
2008-06-30 01:16:00,1.9929,1.9929,1.9928,1.9928,133100000.0
2008-06-30 01:27:00,1.9927,1.9928,1.9924,1.9924,133100000.0
2008-06-30 01:28:00,1.9925,1.9925,1.9924,1.9924,133100000.0
2008-06-30 01:29:00,1.9925,1.993,1.9925,1.9927,133100000.0
2008-06-30 01:31:00,1.9926,1.9927,1.9926,1.9927,133100000.0
2008-06-30 01:32:00,1.9926,1.9935,1.9926,1.9935,133100000.0
2008-06-30 01:33:00,1.9932,1.9939,1.993,1.9939,133100000.0
2008-06-30 01:34:00,1.9935,1.9935,1.9933,1.9934,133100000.0
2008-06-30 01:35:00,1.9935,1.9936,1.9935,1.9936,133100000.0
2008-06-30 01:36:00,1.9935,1.9935,1.9935,1.9935,133100000.0
2008-06-30 01:37:00,1.9936,1.9937,1.9936,1.9936,133100000.0
2008-06-30 01:38:00,1.9937,1.9938,1.9936,1.9938,133100000.0
2008-06-30 01:40:00,1.9939,1.9939,1.9939,1.9939,133100000.0
2008-06-30 01:41:00,1.9941,1.9943,1.9941,1.9943,133100000.0
2008-06-30 01:44:00,1.9941,1.9941,1.9941,1.9941,133100000.0
2008-06-30 01:45:00,1.9945,1.9945,1.9945,1.9945,133100000.0
2008-06-30 01:46:00,1.9944,1.9944,1.9944,1.9944,133100000.0
2008-06-30 01:47:00,1.9945,1.9946,1.9945,1.9945,133100000.0
2008-06-30 01:48:00,1.9946,1.9946,1.9946,1.9946,133100000.0
2008-06-30 01:49:00,1.9945,1.9945,1.9945,1.9945,133100000.0
2008-06-30 01:50:00,1.9946,1.9949,1.9946,1.9949,133100000.0
2008-06-30 01:56:00,1.9948,1.9948,1.9948,1.9948,133100000.0
2008-06-30 01:57:00,1.9947,1.9947,1.9942,1.9942,133100000.0
2008-06-30 02:00:00,1.9943,1.9943,1.994,1.994,133100000.0
2008-06-30 02:01:00,1.994,1.9941,1.994,1.9941,138900000.0
2008-06-30 02:02:00,1.9941,1.9941,1.9937,1.9937,95700000.0
2008-06-30 02:03:00,1.9937,1.9939,1.9937,1.9937,32200000.0
2008-06-30 02:04:00,1.9937,1.9937,1.9937,1.9937,3200000.0
2008-06-30 02:05:00,1.9937,1.9938,1.9937,1.9938,106300000.0
2008-06-30 02:06:00,1.9938,1.9938,1.9931,1.9935,191300000.0
2008-06-30 02:07:00,1.9935,1.9936,1.9935,1.9935,43100000.0
2008-06-30 02:08:00,1.99355,1.994,1.9935,1.99355,77900000.0
2008-06-30 02:09:00,1.99355,1.9939,1.99355,1.99385,50300000.0
2008-06-30 02:10:00,1.99385,1.994,1.9938,1.9938,81600000.0
2008-06-30 02:11:00,1.9939,1.994,1.99375,1.9938,80400000.0
2008-06-30 02:12:00,1.9938,1.9943,1.9938,1.9941,203700000.0
2008-06-30 02:13:00,1.9941,1.9941,1.9941,1.9941,14800000.0
2008-06-30 02:14:00,1.9942,1.9942,1.9941,1.9941,12900000.0
2008-06-30 02:15:00,1.9941,1.99415,1.9941,1.99415,44800000.0
2008-06-30 02:16:00,1.99415,1.9942,1.99415,1.99415,3000000.0
2008-06-30 02:17:00,1.99415,1.99415,1.99415,1.99415,1000000.0
2008-06-30 02:18:00,1.99415,1.99415,1.99415,1.99415,6000000.0
2008-06-30 02:19:00,1.99415,1.99415,1.9941,1.9941,114600000.0
2008-06-30 02:20:00,1.9941,1.99415,1.9941,1.9941,47000000.0
2008-06-30 02:21:00,1.9941,1.99415,1.9941,1.99415,24000000.0
2008-06-30 02:22:00,1.99415,1.99415,1.99415,1.99415,4000000.0
2008-06-30 02:23:00,1.99415,1.99415,1.99415,1.99415,2000000.0
2008-06-30 02:24:00,1.99415,1.9944,1.9941,1.9943,114300000.0
2008-06-30 02:25:00,1.9943,1.9943,1.9943,1.9943,9000000.0
2008-06-30 02:26:00,1.9943,1.9943,1.9941,1.9941,188800000.0
2008-06-30 02:27:00,1.9941,1.9941,1.99405,1.9941,53100000.0
2008-06-30 02:28:00,1.9941,1.9941,1.9941,1.9941,114700000.0
2008-06-30 02:29:00,1.9941,1.9941,1.9941,1.9941,51500000.0
2008-06-30 02:30:00,1.9941,1.9941,1.9941,1.9941,31500000.0
2008-06-30 02:31:00,1.9941,1.9942,1.9941,1.99415,183300000.0
2008-06-30 02:32:00,1.99415,1.9942,1.99415,1.9942,172200000.0
2008-06-30 02:33:00,1.9942,1.9942,1.9942,1.9942,176200000.0
2008-06-30 02:34:00,1.9942,1.9942,1.99405,1.9941,117200000.0
2008-06-30 02:35:00,1.9941,1.9941,1.99405,1.9941,179700000.0
2008-06-30 02:36:00,1.9941,1.9944,1.9941,1.9944,51300000.0
2008-06-30 02:37:00,1.9944,1.9944,1.99435,1.9944,99400000.0
2008-06-30 02:38:00,1.9944,1.99455,1.9944,1.9944,102600000.0
2008-06-30 02:39:00,1.9944,1.9945,1.9944,1.9945,64800000.0
2008-06-30 02:40:00,1.9944,1.9944,1.9944,1.9944,21800000.0
2008-06-30 02:41:00,1.9944,1.9944,1.9944,1.9944,11200000.0
2008-06-30 02:42:00,1.9944,1.9945,1.9944,1.99445,25000000.0
2008-06-30 02:43:00,1.9945,1.9947,1.9945,1.9947,61500000.0
2008-06-30 02:44:00,1.9947,1.9948,1.9946,1.9948,20800000.0
2008-06-30 02:45:00,1.9948,1.9948,1.99475,1.9948,20200000.0
2008-06-30 02:46:00,1.9946,1.99485,1.9946,1.99485,44200000.0
2008-06-30 02:47:00,1.99485,1.99485,1.9946,1.9948,50800000.0
2008-06-30 02:48:00,1.9948,1.99485,1.9945,1.9945,418300000.0
2008-06-30 02:49:00,1.9945,1.9947,1.9945,1.9946,113200000.0
2008-06-30 02:50:00,1.9946,1.9947,1.9946,1.9947,60300000.0
2008-06-30 02:51:00,1.9947,1.9947,1.99465,1.9947,146600000.0
2008-06-30 02:52:00,1.9947,1.99495,1.99465,1.99495,237600000.0
2008-06-30 02:53:00,1.9949,1.99495,1.9948,1.9949,208000000.0
2008-06-30 02:54:00,1.9949,1.99505,1.9948,1.99505,129400000.0
2008-06-30 02:55:00,1.99495,1.995,1.9947,1.9947,157584000.0
2008-06-30 02:56:00,1.9947,1.99475,1.9945,1.9946,159899999.0
2008-06-30 02:57:00,1.9946,1.99475,1.9946,1.99475,37100000.0
2008-06-30 02:58:00,1.9947,1.9947,1.99455,1.99455,59200000.0
2008-06-30 02:59:00,1.99445,1.99455,1.9944,1.9945,132300001.0
2008-06-30 03:00:00,1.99455,1.9947,1.9945,1.9945,77800000.0
2008-06-30 03:01:00,1.9945,1.9945,1.9945,1.9945,5700000.0
2008-06-30 03:02:00,1.99454,1.99455,1.99436,1.99455,12000000.0
2008-06-30 03:03:00,1.9945,1.9945,1.9945,1.9945,33200000.0
2008-06-30 03:04:00,1.9945,1.9945,1.9945,1.9945,12800000.0
2008-06-30 03:05:00,1.9945,1.9945,1.9945,1.9945,84500000.0
2008-06-30 03:06:00,1.9945,1.9945,1.9945,1.9945,25800000.0
2008-06-30 03:07:00,1.9945,1.9947,1.9945,1.9945,64300000.0
2008-06-30 03:08:00,1.9945,1.99465,1.99415,1.9942,237900002.0
2008-06-30 03:09:00,1.9942,1.9942,1.9942,1.9942,31800000.0
2008-06-30 03:10:00,1.9942,1.9942,1.9942,1.9942,3300000.0
2008-06-30 03:11:00,1.9942,1.9942,1.9942,1.9942,148500000.0
2008-06-30 03:12:00,1.9942,1.9942,1.9942,1.9942,168200000.0
2008-06-30 03:13:00,1.9942,1.9942,1.9942,1.9942,94600000.0
2008-06-30 03:14:00,1.9942,1.9942,1.9942,1.9942,51600000.0
2008-06-30 03:15:00,1.9942,1.9942,1.9942,1.9942,48000000.0
2008-06-30 03:16:00,1.9942,1.9942,1.9942,1.9942,139200000.0
2008-06-30 03:17:00,1.9942,1.9942,1.9942,1.9942,39000000.0
2008-06-30 03:18:00,1.9942,1.9942,1.9942,1.9942,105400000.0
2008-06-30 03:19:00,1.9942,1.9942,1.9942,1.9942,11300000.0
2008-06-30 03:20:00,1.9942,1.9942,1.9942,1.9942,50500000.0
2008-06-30 03:21:00,1.9942,1.9942,1.9942,1.9942,65800000.0
2008-06-30 03:22:00,1.9942,1.9942,1.9942,1.9942,5200000.0
2008-06-30 03:23:00,1.9942,1.9942,1.9942,1.9942,2400000.0
2008-06-30 03:24:00,1.9942,1.9942,1.99415,1.99415,16000000.0
2008-06-30 03:25:00,1.9941,1.9941,1.99395,1.994,248400000.0
2008-06-30 03:26:00,1.994,1.994,1.994,1.994,197400000.0
2008-06-30 03:27:00,1.994,1.9941,1.994,1.9941,29400000.0
2008-06-30 03:28:00,1.99405,1.9941,1.99405,1.9941,16200000.0
2008-06-30 03:29:00,1.99391,1.99404,1.99391,1.99394,40200000.0
2008-06-30 03:30:00,1.9941,1.9941,1.9941,1.9941,26100000.0
2008-06-30 03:31:00,1.99392,1.99416,1.99392,1.99399,21500000.0
2008-06-30 03:32:00,1.9941,1.9941,1.9941,1.9941,34700000.0
2008-06-30 03:33:00,1.9941,1.99415,1.9941,1.99415,98300000.0
2008-06-30 03:34:00,1.99415,1.99415,1.9941,1.9941,59500000.0
2008-06-30 03:35:00,1.9941,1.9942,1.9941,1.9942,37600001.0
2008-06-30 03:36:00,1.9942,1.9942,1.9941,1.9941,11400000.0
2008-06-30 03:37:00,1.99405,1.99405,1.99377,1.99396,17100000.0
2008-06-30 03:38:00,1.9941,1.9941,1.9941,1.9941,5600000.0
2008-06-30 03:39:00,1.9941,1.9941,1.994,1.9941,176500000.0
2008-06-30 03:40:00,1.9941,1.9941,1.9941,1.9941,25900000.0
2008-06-30 03:41:00,1.9941,1.9941,1.9941,1.9941,42500000.0
2008-06-30 03:42:00,1.9941,1.9941,1.9941,1.9941,55200000.0
2008-06-30 03:43:00,1.9941,1.9941,1.9941,1.9941,31300000.0
2008-06-30 03:44:00,1.9941,1.9941,1.9941,1.9941,102400000.0
2008-06-30 03:45:00,1.9941,1.9941,1.9941,1.9941,38700000.0
2008-06-30 03:46:00,1.99393,1.99407,1.99391,1.99407,30000000.0
2008-06-30 03:47:00,1.9941,1.9941,1.9941,1.9941,4800000.0
2008-06-30 03:48:00,1.99399,1.99406,1.99399,1.99406,8200000.0
2008-06-30 03:49:00,1.9941,1.9941,1.99405,1.99405,25600000.0
2008-06-30 03:50:00,1.99405,1.9941,1.99405,1.9941,18400000.0
2008-06-30 03:51:00,1.9941,1.9941,1.99405,1.99405,9000000.0
2008-06-30 03:52:00,1.99398,1.99405,1.99349,1.99405,23000000.0
2008-06-30 03:53:00,1.99405,1.99415,1.99405,1.99415,15000000.0
2008-06-30 03:54:00,1.99415,1.9942,1.99415,1.9942,29000000.0
2008-06-30 03:55:00,1.9942,1.9942,1.9941,1.9941,41000000.0
2008-06-30 03:56:00,1.9941,1.9941,1.9941,1.9941,152600000.0
2008-06-30 03:57:00,1.9941,1.99435,1.9941,1.99425,125800000.0
2008-06-30 03:58:00,1.9942,1.9943,1.9942,1.9942,80700000.0
2008-06-30 03:59:00,1.9942,1.9943,1.9942,1.9942,72000000.0
2008-06-30 04:00:00,1.9942,1.9942,1.9942,1.9942,45100000.0
2008-06-30 04:01:00,1.9942,1.9943,1.9942,1.9942,135500000.0
2008-06-30 04:02:00,1.9942,1.9942,1.9942,1.9942,102900000.0
2008-06-30 04:03:00,1.9942,1.99425,1.9942,1.99425,22500000.0
2008-06-30 04:04:00,1.99425,1.9943,1.9942,1.9942,110100000.0
2008-06-30 04:05:00,1.994,1.99414,1.99388,1.99401,23800000.0
2008-06-30 04:06:00,1.9942,1.9942,1.9942,1.9942,2700000.0
2008-06-30 04:07:00,1.9942,1.9944,1.9942,1.9942,44100000.0
2008-06-30 04:08:00,1.9942,1.9944,1.99415,1.9944,71000000.0
2008-06-30 04:09:00,1.9944,1.9944,1.9944,1.9944,16200000.0
2008-06-30 04:10:00,1.9944,1.9944,1.9944,1.9944,74000000.0
2008-06-30 04:11:00,1.9944,1.9944,1.9944,1.9944,4300000.0
2008-06-30 04:12:00,1.9944,1.9944,1.9944,1.9944,32100000.0
2008-06-30 04:13:00,1.9944,1.9944,1.99435,1.99435,53300000.0
2008-06-30 04:14:00,1.99435,1.9944,1.99415,1.9942,69784000.0
2008-06-30 04:15:00,1.9942,1.9942,1.9942,1.9942,37500000.0
2008-06-30 04:16:00,1.9942,1.9942,1.9942,1.9942,71400000.0
2008-06-30 04:17:00,1.9942,1.9942,1.99395,1.994,330100000.0
2008-06-30 04:18:00,1.994,1.9941,1.99365,1.994,342600000.0
2008-06-30 04:19:00,1.994,1.994,1.994,1.994,108000000.0
2008-06-30 04:20:00,1.994,1.994,1.994,1.994,20800000.0
2008-06-30 04:21:00,1.994,1.9941,1.994,1.994,39000000.0
2008-06-30 04:22:00,1.994,1.9941,1.994,1.994,74200000.0
2008-06-30 04:23:00,1.994,1.994,1.994,1.994,15600000.0
2008-06-30 04:24:00,1.994,1.994,1.994,1.994,33200000.0
2008-06-30 04:25:00,1.99386,1.99403,1.99379,1.99379,18800000.0
2008-06-30 04:26:00,1.994,1.994,1.993,1.993,77600000.0
2008-06-30 04:27:00,1.993,1.9933,1.9926,1.993,472800000.0
2008-06-30 04:28:00,1.993,1.993,1.993,1.993,8600000.0
2008-06-30 04:29:00,1.9931,1.9931,1.9931,1.9931,29300000.0
2008-06-30 04:30:00,1.9932,1.9932,1.9931,1.9931,47600000.0
2008-06-30 04:31:00,1.9931,1.9931,1.9928,1.9928,92200000.0
2008-06-30 04:32:00,1.9928,1.9929,1.9928,1.9928,61600000.0
2008-06-30 04:33:00,1.9928,1.9928,1.9927,1.9927,52500000.0
2008-06-30 04:34:00,1.9927,1.9928,1.9927,1.99275,47900000.0
2008-06-30 04:35:00,1.99275,1.99275,1.99275,1.99275,4200000.0
2008-06-30 04:36:00,1.9927,1.9927,1.9926,1.9926,122600000.0
2008-06-30 04:37:00,1.9926,1.99285,1.9926,1.9927,133484000.0
2008-06-30 04:38:00,1.9927,1.9929,1.9927,1.9929,308200000.0
2008-06-30 04:39:00,1.9929,1.993,1.9928,1.993,191100000.0
2008-06-30 04:40:00,1.9931,1.9931,1.9929,1.9929,20400000.0
2008-06-30 04:41:00,1.9929,1.993,1.9929,1.993,53900000.0
2008-06-30 04:42:00,1.993,1.9933,1.993,1.9932,86500000.0
2008-06-30 04:43:00,1.9932,1.9933,1.993,1.9933,25300000.0
2008-06-30 04:44:00,1.9933,1.9934,1.993,1.9931,103700000.0
2008-06-30 04:45:00,1.9931,1.9933,1.9931,1.9931,18200000.0
2008-06-30 04:46:00,1.9931,1.9931,1.9931,1.9931,33900000.0
2008-06-30 04:47:00,1.9934,1.9934,1.993,1.993,59600000.0
2008-06-30 04:48:00,1.9934,1.9934,1.9929,1.9929,23400000.0
2008-06-30 04:49:00,1.9929,1.9932,1.9929,1.9932,33500000.0
2008-06-30 04:50:00,1.9932,1.9932,1.9929,1.9929,117500000.0
2008-06-30 04:51:00,1.9929,1.9931,1.9928,1.9929,48400000.0
2008-06-30 04:52:00,1.9929,1.9929,1.9929,1.9929,70500000.0
2008-06-30 04:53:00,1.9929,1.9929,1.9929,1.9929,37300000.0
2008-06-30 04:54:00,1.99259,1.99293,1.99259,1.99269,28100000.0
2008-06-30 04:55:00,1.9929,1.9929,1.9929,1.9929,2700000.0
2008-06-30 04:56:00,1.9929,1.9929,1.9929,1.9929,6700000.0
2008-06-30 04:57:00,1.9931,1.9931,1.9929,1.9929,12900000.0
2008-06-30 04:58:00,1.9929,1.993,1.99285,1.993,63800000.0
2008-06-30 04:59:00,1.993,1.993,1.9927,1.9928,113700000.0
2008-06-30 05:00:00,1.9928,1.9932,1.9928,1.9929,80600000.0
2008-06-30 05:01:00,1.9929,1.9933,1.9929,1.9933,84200000.0
2008-06-30 05:02:00,1.9933,1.9938,1.9933,1.9938,133200000.0
2008-06-30 05:03:00,1.9938,1.9938,1.99365,1.9938,70600000.0
2008-06-30 05:04:00,1.9938,1.994,1.9938,1.994,356699999.0
2008-06-30 05:05:00,1.994,1.994,1.9939,1.994,147000000.0
2008-06-30 05:06:00,1.994,1.994,1.9939,1.994,92000000.0
2008-06-30 05:07:00,1.994,1.994,1.99395,1.994,42600000.0
2008-06-30 05:08:00,1.99395,1.9945,1.99395,1.9942,513300000.0
2008-06-30 05:09:00,1.9942,1.9942,1.9941,1.9941,125600000.0
2008-06-30 05:10:00,1.9941,1.9941,1.99405,1.9941,29600000.0
2008-06-30 05:11:00,1.9941,1.9941,1.994,1.994,43300000.0
2008-06-30 05:12:00,1.994,1.994,1.9938,1.9938,168400000.0
2008-06-30 05:13:00,1.9938,1.99395,1.9938,1.9939,237400000.0
2008-06-30 05:14:00,1.99385,1.9939,1.99385,1.9939,24700000.0
2008-06-30 05:15:00,1.9939,1.9939,1.9939,1.9939,2400000.0
2008-06-30 05:16:00,1.9939,1.9939,1.9937,1.9937,35400000.0
2008-06-30 05:17:00,1.9937,1.9937,1.9937,1.9937,230500000.0
2008-06-30 05:18:00,1.9937,1.9937,1.99355,1.99355,95900000.0
2008-06-30 05:19:00,1.9936,1.9936,1.99355,1.99355,15800000.0
2008-06-30 05:20:00,1.99355,1.99355,1.9934,1.9934,159200000.0
2008-06-30 05:21:00,1.9934,1.9935,1.9932,1.9933,133400000.0
2008-06-30 05:22:00,1.9931,1.99338,1.99306,1.99318,57100000.0
2008-06-30 05:23:00,1.9933,1.9935,1.9933,1.9934,81200000.0
2008-06-30 05:24:00,1.99319,1.99332,1.99296,1.99332,155100000.0
2008-06-30 05:25:00,1.9934,1.9934,1.9933,1.9933,21400000.0
2008-06-30 05:26:00,1.9933,1.9933,1.993,1.993,110100000.0
2008-06-30 05:27:00,1.993,1.993,1.9925,1.9925,290500000.0
2008-06-30 05:28:00,1.9925,1.9928,1.9924,1.9928,168700000.0
2008-06-30 05:29:00,1.9928,1.9928,1.9924,1.9926,211999999.0
2008-06-30 05:30:00,1.9926,1.9926,1.9926,1.9926,65800000.0
2008-06-30 05:31:00,1.9926,1.9928,1.9926,1.9928,68000000.0
2008-06-30 05:32:00,1.9928,1.9928,1.9928,1.9928,40700000.0
2008-06-30 05:33:00,1.9928,1.99285,1.9928,1.99285,120100000.0
2008-06-30 05:34:00,1.9928,1.9928,1.9926,1.9926,168500000.0
2008-06-30 05:35:00,1.9926,1.9926,1.9926,1.9926,9100000.0
2008-06-30 05:36:00,1.9926,1.9928,1.9926,1.9927,50100000.0
2008-06-30 05:37:00,1.9927,1.9927,1.9926,1.9927,40900000.0
2008-06-30 05:38:00,1.9927,1.9927,1.9927,1.9927,11200000.0
2008-06-30 05:39:00,1.9927,1.9927,1.9927,1.9927,8400000.0
2008-06-30 05:40:00,1.99233,1.99254,1.99232,1.99236,19200000.0
2008-06-30 05:41:00,1.9927,1.9927,1.9926,1.9926,51400000.0
2008-06-30 05:42:00,1.9926,1.9928,1.9926,1.9927,56200000.0
2008-06-30 05:43:00,1.99253,1.99268,1.99244,1.99255,19200000.0
2008-06-30 05:44:00,1.9926,1.99269,1.99241,1.99269,16800000.0
2008-06-30 05:45:00,1.9927,1.9928,1.9927,1.9927,43600000.0
2008-06-30 05:46:00,1.99264,1.99264,1.9926,1.9926,7600000.0
2008-06-30 05:47:00,1.9927,1.9928,1.9927,1.9927,63600000.0
2008-06-30 05:48:00,1.9927,1.9927,1.9927,1.9927,45900000.0
2008-06-30 05:49:00,1.9927,1.9931,1.9927,1.993,120799999.0
2008-06-30 05:50:00,1.9929,1.99309,1.99275,1.99309,14400000.0
2008-06-30 05:51:00,1.993,1.993,1.993,1.993,15800000.0
2008-06-30 05:52:00,1.993,1.993,1.993,1.993,64000002.0
2008-06-30 05:53:00,1.993,1.9933,1.993,1.9933,94500000.0
2008-06-30 05:54:00,1.9933,1.9933,1.99325,1.9933,21800000.0
2008-06-30 05:55:00,1.9933,1.9933,1.9933,1.9933,6200000.0
2008-06-30 05:56:00,1.99311,1.99329,1.99304,1.99329,17000000.0
2008-06-30 05:57:00,1.9933,1.9933,1.9933,1.9933,2400000.0
2008-06-30 05:58:00,1.9933,1.9933,1.9933,1.9933,53800000.0
2008-06-30 05:59:00,1.9933,1.9933,1.9933,1.9933,5200000.0
2008-06-30 06:00:00,1.9933,1.9933,1.9933,1.9933,5200000.0
2008-06-30 06:01:00,1.9933,1.9933,1.9933,1.9933,2400000.0
2008-06-30 06:02:00,1.9933,1.9933,1.9933,1.9933,4800000.0
2008-06-30 06:03:00,1.9933,1.9933,1.9933,1.9933,2400000.0
2008-06-30 06:04:00,1.9933,1.99335,1.9933,1.9933,15800000.0
2008-06-30 06:05:00,1.9933,1.9933,1.99325,1.99325,6600000.0
2008-06-30 06:06:00,1.99303,1.9933,1.99303,1.9933,77100000.0
2008-06-30 06:07:00,1.99325,1.99325,1.99325,1.99325,1000000.0
2008-06-30 06:08:00,1.99326,1.99326,1.99306,1.99325,17000000.0
2008-06-30 06:09:00,1.99329,1.9933,1.99309,1.9933,96200000.0
2008-06-30 06:10:00,1.9932,1.99325,1.993,1.9932,99800000.0
2008-06-30 06:11:00,1.9933,1.99335,1.9933,1.99335,17100000.0
2008-06-30 06:12:00,1.9934,1.99345,1.9934,1.99345,136000000.0
2008-06-30 06:13:00,1.9934,1.9934,1.9934,1.9934,31400000.0
2008-06-30 06:14:00,1.9934,1.9934,1.9934,1.9934,44200000.0
2008-06-30 06:15:00,1.9934,1.9935,1.9934,1.9935,97300000.0
2008-06-30 06:16:00,1.9935,1.9935,1.9935,1.9935,22800000.0
2008-06-30 06:17:00,1.9935,1.9935,1.9935,1.9935,57800000.0
2008-06-30 06:18:00,1.9935,1.9935,1.9935,1.9935,113400000.0
2008-06-30 06:19:00,1.9935,1.9936,1.9935,1.9936,177800000.0
2008-06-30 06:20:00,1.99351,1.99354,1.99321,1.99354,29000000.0
2008-06-30 06:21:00,1.9936,1.9936,1.9935,1.9935,59600000.0
2008-06-30 06:22:00,1.9935,1.9935,1.9935,1.9935,45000000.0
2008-06-30 06:23:00,1.99333,1.99344,1.99322,1.99332,144000000.0
2008-06-30 06:24:00,1.9935,1.9935,1.9935,1.9935,5600000.0
2008-06-30 06:25:00,1.9935,1.9936,1.9935,1.9936,148400000.0
2008-06-30 06:26:00,1.9936,1.9936,1.9936,1.9936,11400000.0
2008-06-30 06:27:00,1.9936,1.9936,1.9935,1.9935,69600000.0
2008-06-30 06:28:00,1.9935,1.9935,1.9933,1.9933,81600000.0
2008-06-30 06:29:00,1.9933,1.9933,1.9933,1.9933,5600000.0
2008-06-30 06:30:00,1.9933,1.9933,1.9932,1.9933,58000000.0
2008-06-30 06:31:00,1.9933,1.9933,1.9932,1.9932,3800000.0
2008-06-30 06:32:00,1.99325,1.9934,1.99325,1.9933,488100000.0
2008-06-30 06:33:00,1.9933,1.9933,1.9933,1.9933,111200000.0
2008-06-30 06:34:00,1.9933,1.9933,1.99325,1.9933,90400000.0
2008-06-30 06:35:00,1.99301,1.9932,1.99301,1.99313,73400000.0
2008-06-30 06:36:00,1.9933,1.99335,1.9933,1.99335,48300000.0
2008-06-30 06:37:00,1.99335,1.99345,1.99335,1.99345,35000000.0
2008-06-30 06:38:00,1.99355,1.9936,1.9935,1.9935,76200000.0
2008-06-30 06:39:00,1.9935,1.9935,1.9935,1.9935,38800000.0
2008-06-30 06:40:00,1.9935,1.99355,1.9935,1.99355,11100000.0
2008-06-30 06:41:00,1.99355,1.99355,1.99355,1.99355,1000000.0
2008-06-30 06:42:00,1.9936,1.9936,1.9935,1.9936,69200000.0
2008-06-30 06:43:00,1.9936,1.99365,1.99355,1.9936,53900000.0
2008-06-30 06:44:00,1.9936,1.9937,1.9936,1.9936,77000000.0
2008-06-30 06:45:00,1.9936,1.9936,1.9936,1.9936,12200000.0
2008-06-30 06:46:00,1.9936,1.99365,1.99355,1.9936,42900000.0
2008-06-30 06:47:00,1.99365,1.99365,1.9936,1.9936,10000000.0
2008-06-30 06:48:00,1.9936,1.9936,1.9935,1.99355,67100000.0
2008-06-30 06:49:00,1.9936,1.9936,1.9936,1.9936,18300000.0
2008-06-30 06:50:00,1.9936,1.9936,1.9936,1.9936,87900000.0
2008-06-30 06:51:00,1.9936,1.9936,1.99355,1.9936,76500000.0
2008-06-30 06:52:00,1.9936,1.9936,1.9936,1.9936,45500000.0
2008-06-30 06:53:00,1.9936,1.9937,1.9936,1.9936,98800000.0
2008-06-30 06:54:00,1.9936,1.9936,1.9936,1.9936,24100000.0
2008-06-30 06:55:00,1.99355,1.9936,1.9929,1.99295,291500000.0
2008-06-30 06:56:00,1.993,1.99335,1.993,1.9933,184300000.0
2008-06-30 06:57:00,1.9933,1.9933,1.9932,1.9933,211600000.0
2008-06-30 06:58:00,1.9933,1.9934,1.9932,1.9933,126900002.0
2008-06-30 06:59:00,1.9933,1.9933,1.9933,1.9933,112000000.0
2008-06-30 07:00:00,1.9933,1.99335,1.9933,1.99335,84000000.0
2008-06-30 07:01:00,1.99335,1.99345,1.9933,1.9933,48600000.0
2008-06-30 07:02:00,1.9933,1.9933,1.9933,1.9933,12400000.0
2008-06-30 07:03:00,1.9933,1.9934,1.9933,1.9934,35000000.0
2008-06-30 07:04:00,1.9934,1.9934,1.9931,1.9931,198400001.0
2008-06-30 07:05:00,1.9931,1.9932,1.9931,1.9932,73400000.0
2008-06-30 07:06:00,1.9932,1.9932,1.9932,1.9932,50700000.0
2008-06-30 07:07:00,1.9932,1.9932,1.9932,1.9932,53300000.0
2008-06-30 07:08:00,1.9932,1.9932,1.9932,1.9932,67500000.0
2008-06-30 07:09:00,1.9931,1.99322,1.99295,1.9932,197100000.0
2008-06-30 07:10:00,1.9932,1.9934,1.9932,1.9934,78200000.0
2008-06-30 07:11:00,1.9934,1.9937,1.9933,1.9937,142900000.0
2008-06-30 07:12:00,1.9935,1.9938,1.9935,1.9938,123400000.0
2008-06-30 07:13:00,1.9936,1.9938,1.9936,1.9937,120600000.0
2008-06-30 07:14:00,1.9937,1.9937,1.9937,1.9937,54400000.0
2008-06-30 07:15:00,1.9937,1.9937,1.9936,1.9936,20400000.0
2008-06-30 07:16:00,1.9936,1.9936,1.9936,1.9936,11000000.0
2008-06-30 07:17:00,1.9936,1.9936,1.9932,1.9934,145900001.0
2008-06-30 07:18:00,1.9934,1.9934,1.9934,1.9934,82600000.0
2008-06-30 07:19:00,1.9934,1.9936,1.9934,1.9934,160900000.0
2008-06-30 07:20:00,1.9934,1.9934,1.9934,1.9934,80500000.0
2008-06-30 07:21:00,1.9934,1.99345,1.9934,1.9934,12400000.0
2008-06-30 07:22:00,1.9934,1.9935,1.9934,1.9935,37200000.0
2008-06-30 07:23:00,1.9935,1.9935,1.9935,1.9935,92400000.0
2008-06-30 07:24:00,1.9935,1.9937,1.9935,1.9936,42900000.0
2008-06-30 07:25:00,1.9936,1.9936,1.9934,1.9934,51600000.0
2008-06-30 07:26:00,1.9934,1.9934,1.9934,1.9934,42400000.0
2008-06-30 07:27:00,1.9934,1.9934,1.9934,1.9934,85000000.0
2008-06-30 07:28:00,1.9934,1.9934,1.9934,1.9934,11900000.0
2008-06-30 07:29:00,1.9934,1.9934,1.99335,1.99335,24200000.0
2008-06-30 07:30:00,1.99335,1.9934,1.99335,1.9934,84000000.0
2008-06-30 07:31:00,1.9934,1.9934,1.9934,1.9934,5700000.0
2008-06-30 07:32:00,1.9934,1.9934,1.9934,1.9934,47400000.0
2008-06-30 07:33:00,1.9934,1.9934,1.9934,1.9934,81500000.0
2008-06-30 07:34:00,1.9934,1.9934,1.9934,1.9934,16600000.0
2008-06-30 07:35:00,1.9934,1.9935,1.9934,1.9935,33400000.0
2008-06-30 07:36:00,1.9935,1.9935,1.9934,1.9934,99200000.0
2008-06-30 07:37:00,1.9934,1.9935,1.9934,1.9935,139800000.0
2008-06-30 07:38:00,1.9935,1.9936,1.9935,1.99355,44700000.0
2008-06-30 07:39:00,1.99355,1.9936,1.99355,1.9936,13800000.0
2008-06-30 07:40:00,1.9936,1.9936,1.9934,1.9934,103200000.0
2008-06-30 07:41:00,1.99342,1.99351,1.99318,1.99322,29800000.0
2008-06-30 07:42:00,1.9936,1.9936,1.9934,1.9934,13000000.0
2008-06-30 07:43:00,1.9934,1.9935,1.9931,1.9931,61600000.0
2008-06-30 07:44:00,1.9931,1.9936,1.9931,1.9935,54600000.0
2008-06-30 07:45:00,1.9935,1.9935,1.9935,1.9935,36100000.0
2008-06-30 07:46:00,1.9935,1.9935,1.9935,1.9935,61300000.0
2008-06-30 07:47:00,1.9935,1.9935,1.9931,1.9931,216100003.0
2008-06-30 07:48:00,1.9931,1.9933,1.993,1.9933,511799999.0
2008-06-30 07:49:00,1.9933,1.9934,1.99325,1.9934,150400000.0
2008-06-30 07:50:00,1.9934,1.9935,1.9933,1.99345,198600000.0
2008-06-30 07:51:00,1.9935,1.9936,1.9934,1.9934,302500000.0
2008-06-30 07:52:00,1.9934,1.99345,1.9931,1.9931,63300000.0
2008-06-30 07:53:00,1.9931,1.9931,1.993,1.9931,176200002.0
2008-06-30 07:54:00,1.9931,1.9932,1.993,1.993,535699984.0
2008-06-30 07:55:00,1.993,1.9932,1.993,1.99305,328099997.0
2008-06-30 07:56:00,1.9931,1.9931,1.99275,1.993,266900000.0
2008-06-30 07:57:00,1.993,1.9932,1.993,1.9931,139400000.0
2008-06-30 07:58:00,1.9931,1.99315,1.993,1.993,231200000.0
2008-06-30 07:59:00,1.993,1.9932,1.993,1.9932,284300000.0
2008-06-30 08:00:00,1.99325,1.99325,1.99305,1.9931,253700000.0
2008-06-30 08:01:00,1.9931,1.9931,1.993,1.993,363000000.0
2008-06-30 08:02:00,1.993,1.99315,1.993,1.9931,325900000.0
2008-06-30 08:03:00,1.9931,1.9931,1.993,1.9931,211500000.0
2008-06-30 08:04:00,1.99305,1.9931,1.99305,1.9931,229799999.0
2008-06-30 08:05:00,1.9931,1.9933,1.9931,1.9933,106700000.0
2008-06-30 08:06:00,1.9933,1.9933,1.9933,1.9933,94100000.0
2008-06-30 08:07:00,1.9933,1.9934,1.9933,1.9933,236200000.0
2008-06-30 08:08:00,1.9933,1.9935,1.9933,1.9935,340300000.0
2008-06-30 08:09:00,1.9935,1.9935,1.9935,1.9935,88600000.0
2008-06-30 08:10:00,1.9934,1.9934,1.9933,1.9934,397700000.0
2008-06-30 08:11:00,1.9934,1.9934,1.9933,1.9933,372500000.0
2008-06-30 08:12:00,1.9933,1.9934,1.9932,1.9932,107400000.0
2008-06-30 08:13:00,1.9932,1.9932,1.9929,1.99305,338400002.0
2008-06-30 08:14:00,1.993,1.9932,1.993,1.9932,54000000.0
2008-06-30 08:15:00,1.9932,1.9933,1.9932,1.9932,139700000.0
2008-06-30 08:16:00,1.9932,1.9936,1.9932,1.9935,362100002.0
2008-06-30 08:17:00,1.9935,1.9935,1.9933,1.9933,247200000.0
2008-06-30 08:18:00,1.9933,1.9933,1.99305,1.99315,115800000.0
2008-06-30 08:19:00,1.99315,1.9932,1.9926,1.9928,434999999.0
2008-06-30 08:20:00,1.9928,1.99305,1.99275,1.9928,456000000.0
2008-06-30 08:21:00,1.9928,1.993,1.9928,1.993,429600000.0
2008-06-30 08:22:00,1.993,1.9934,1.993,1.9934,181000000.0
2008-06-30 08:23:00,1.9935,1.9935,1.99345,1.99345,23600000.0
2008-06-30 08:24:00,1.99345,1.9935,1.9934,1.9935,44200000.0
2008-06-30 08:25:00,1.9935,1.9936,1.9934,1.9935,99600000.0
2008-06-30 08:26:00,1.9935,1.99365,1.99335,1.99365,204900000.0
2008-06-30 08:27:00,1.9937,1.9938,1.9935,1.99355,211500000.0
2008-06-30 08:28:00,1.99355,1.99355,1.9935,1.9935,139199999.0
2008-06-30 08:29:00,1.9935,1.99365,1.9935,1.9935,99099999.0
2008-06-30 08:30:00,1.9935,1.99365,1.99345,1.9935,313199999.0
2008-06-30 08:31:00,1.9935,1.9936,1.9934,1.9935,132700000.0
2008-06-30 08:32:00,1.9935,1.9935,1.9933,1.99335,217400000.0
2008-06-30 08:33:00,1.99335,1.9934,1.9931,1.9934,249400000.0
2008-06-30 08:34:00,1.9934,1.9936,1.9934,1.9935,520800000.0
2008-06-30 08:35:00,1.9935,1.9939,1.9935,1.9939,236300000.0
2008-06-30 08:36:00,1.9939,1.9941,1.9937,1.9938,510799998.0
2008-06-30 08:37:00,1.9938,1.9939,1.9936,1.9939,363100000.0
2008-06-30 08:38:00,1.9939,1.994,1.9938,1.9938,182900000.0
2008-06-30 08:39:00,1.9938,1.99385,1.9938,1.9938,333300000.0
2008-06-30 08:40:00,1.9938,1.9938,1.9938,1.9938,314700000.0
2008-06-30 08:41:00,1.9938,1.9939,1.9937,1.9938,290700000.0
2008-06-30 08:42:00,1.9938,1.9938,1.9936,1.9938,213400000.0
2008-06-30 08:43:00,1.99375,1.99375,1.9936,1.9936,272500000.0
2008-06-30 08:44:00,1.99365,1.99415,1.99365,1.9941,249899999.0
2008-06-30 08:45:00,1.9941,1.99415,1.9935,1.9935,242100000.0
2008-06-30 08:46:00,1.9935,1.99355,1.9933,1.99345,193000004.0
2008-06-30 08:47:00,1.9935,1.99355,1.9934,1.99355,62300000.0
2008-06-30 08:48:00,1.9936,1.9938,1.9936,1.9938,172500000.0
2008-06-30 08:49:00,1.9938,1.994,1.9937,1.9938,118400000.0
2008-06-30 08:50:00,1.9938,1.9943,1.99375,1.9942,156300000.0
2008-06-30 08:51:00,1.99415,1.9946,1.99415,1.99455,341900000.0
2008-06-30 08:52:00,1.99455,1.9948,1.9944,1.9946,398800000.0
2008-06-30 08:53:00,1.9946,1.99475,1.9944,1.9946,521000000.0
2008-06-30 08:54:00,1.9947,1.9947,1.9942,1.9942,498400006.0
2008-06-30 08:55:00,1.99425,1.9944,1.9939,1.994,307400001.0
2008-06-30 08:56:00,1.99405,1.9944,1.99395,1.9943,423400000.0
2008-06-30 08:57:00,1.99435,1.995,1.99435,1.9949,320600001.0
2008-06-30 08:58:00,1.9949,1.9953,1.9948,1.9953,251300001.0
2008-06-30 08:59:00,1.9953,1.9954,1.995,1.9951,559800000.0
2008-06-30 09:00:00,1.9951,1.9954,1.9951,1.9953,778100004.0
2008-06-30 09:01:00,1.9953,1.9953,1.9951,1.9951,641900005.0
2008-06-30 09:02:00,1.9951,1.9954,1.9949,1.9951,907600003.0
2008-06-30 09:03:00,1.9952,1.9953,1.9951,1.9953,369900007.0
2008-06-30 09:04:00,1.9953,1.99535,1.99515,1.99515,357200000.0
2008-06-30 09:05:00,1.9952,1.9952,1.99475,1.99485,670500002.0
2008-06-30 09:06:00,1.99485,1.995,1.9945,1.99475,572400000.0
2008-06-30 09:07:00,1.9948,1.995,1.9946,1.99485,1118300003.0
2008-06-30 09:08:00,1.99485,1.9954,1.99485,1.9951,602500000.0
2008-06-30 09:09:00,1.9951,1.9951,1.9948,1.9948,774900012.0
2008-06-30 09:10:00,1.9948,1.9952,1.9947,1.99485,570200003.0
2008-06-30 09:11:00,1.9949,1.99515,1.9948,1.995,446700001.0
2008-06-30 09:12:00,1.99505,1.9953,1.9947,1.9947,504899998.0
2008-06-30 09:13:00,1.9947,1.9951,1.9947,1.9951,685599999.0
2008-06-30 09:14:00,1.9951,1.9951,1.9949,1.995,309100000.0
2008-06-30 09:15:00,1.995,1.9963,1.995,1.9963,920200005.0
2008-06-30 09:16:00,1.9963,1.9966,1.9961,1.99625,558000002.0
2008-06-30 09:17:00,1.99635,1.9965,1.99625,1.9963,893300000.0
2008-06-30 09:18:00,1.99635,1.9966,1.99635,1.9964,522000000.0
2008-06-30 09:19:00,1.9964,1.99655,1.9961,1.99625,557699999.0
2008-06-30 09:20:00,1.99625,1.99645,1.99615,1.9963,229899999.0
2008-06-30 09:21:00,1.9963,1.9966,1.9963,1.9965,216800000.0
2008-06-30 09:22:00,1.9965,1.9965,1.9963,1.9964,486200000.0
2008-06-30 09:23:00,1.9964,1.9965,1.9963,1.9963,157800000.0
2008-06-30 09:24:00,1.9962,1.9962,1.9958,1.9958,703900000.0
2008-06-30 09:25:00,1.9958,1.9959,1.9956,1.9958,456900000.0
2008-06-30 09:26:00,1.9958,1.99595,1.9957,1.9959,184100000.0
2008-06-30 09:27:00,1.9959,1.9962,1.9958,1.9961,249800000.0
2008-06-30 09:28:00,1.9961,1.9962,1.99605,1.99615,173800000.0
2008-06-30 09:29:00,1.99615,1.9964,1.9961,1.9963,169300000.0
2008-06-30 09:30:00,1.9963,1.9964,1.9961,1.9962,317300000.0
2008-06-30 09:31:00,1.9962,1.9962,1.996,1.996,342500000.0
2008-06-30 09:32:00,1.996,1.996,1.9957,1.9957,552600000.0
2008-06-30 09:33:00,1.9957,1.9957,1.99555,1.9957,550999999.0
2008-06-30 09:34:00,1.9957,1.9957,1.99485,1.9951,920999999.0
2008-06-30 09:35:00,1.9951,1.9951,1.9947,1.9947,380200000.0
2008-06-30 09:36:00,1.9947,1.9951,1.9947,1.9948,425500003.0
2008-06-30 09:37:00,1.9948,1.9955,1.99475,1.9955,246900000.0
2008-06-30 09:38:00,1.9955,1.9956,1.9955,1.9956,332600000.0
2008-06-30 09:39:00,1.9956,1.9956,1.9953,1.9953,407600000.0
2008-06-30 09:40:00,1.9953,1.9954,1.9943,1.99435,840400000.0
2008-06-30 09:41:00,1.99435,1.9944,1.99365,1.9939,822700000.0
2008-06-30 09:42:00,1.9939,1.9942,1.9939,1.9942,360000000.0
2008-06-30 09:43:00,1.9942,1.9944,1.994,1.99405,371300000.0
2008-06-30 09:44:00,1.994,1.9942,1.994,1.9942,488100000.0
2008-06-30 09:45:00,1.9942,1.9942,1.99365,1.9938,428300000.0
2008-06-30 09:46:00,1.9938,1.9939,1.99345,1.9936,1055400002.0
2008-06-30 09:47:00,1.9936,1.99395,1.9933,1.99395,1149200001.0
2008-06-30 09:48:00,1.99395,1.9942,1.99365,1.99365,739200003.0
2008-06-30 09:49:00,1.9937,1.99385,1.99355,1.9938,389800000.0
2008-06-30 09:50:00,1.9938,1.994,1.99375,1.9939,472000000.0
2008-06-30 09:51:00,1.9939,1.994,1.9938,1.9938,705300000.0
2008-06-30 09:52:00,1.9938,1.9939,1.9938,1.9939,264100000.0
2008-06-30 09:53:00,1.9939,1.9939,1.9937,1.9937,228100000.0
2008-06-30 09:54:00,1.9937,1.99405,1.9936,1.994,371100000.0
2008-06-30 09:55:00,1.994,1.9943,1.994,1.9942,358400001.0
2008-06-30 09:56:00,1.9942,1.99435,1.9941,1.99435,468299999.0
2008-06-30 09:57:00,1.99435,1.9947,1.9943,1.9945,468000002.0
2008-06-30 09:58:00,1.9945,1.9945,1.9944,1.9944,395200000.0
2008-06-30 09:59:00,1.9945,1.9945,1.9943,1.9943,318400000.0
2008-06-30 10:00:00,1.9943,1.9948,1.9943,1.9947,246600000.0
2008-06-30 10:01:00,1.9947,1.9951,1.99455,1.9946,360900000.0
2008-06-30 10:02:00,1.9946,1.99465,1.99445,1.9945,501200001.0
2008-06-30 10:03:00,1.9945,1.9948,1.9945,1.9948,281000000.0
2008-06-30 10:04:00,1.9948,1.9951,1.99475,1.99505,393700000.0
2008-06-30 10:05:00,1.99505,1.9951,1.995,1.9951,83700000.0
2008-06-30 10:06:00,1.9951,1.99515,1.9949,1.99515,124100000.0
2008-06-30 10:07:00,1.99515,1.9956,1.99515,1.9956,154000000.0
2008-06-30 10:08:00,1.9956,1.9956,1.99545,1.9955,164200000.0
2008-06-30 10:09:00,1.9955,1.9955,1.9951,1.9951,144700000.0
2008-06-30 10:10:00,1.9951,1.9953,1.9951,1.9952,331400000.0
2008-06-30 10:11:00,1.9952,1.9955,1.9952,1.9953,598800003.0
2008-06-30 10:12:00,1.9953,1.9953,1.995,1.995,430500001.0
2008-06-30 10:13:00,1.995,1.995,1.9948,1.9948,612500000.0
2008-06-30 10:14:00,1.9948,1.995,1.9948,1.9949,452700000.0
2008-06-30 10:15:00,1.9949,1.99505,1.9948,1.99505,204200000.0
2008-06-30 10:16:00,1.99505,1.9953,1.99485,1.99525,431000001.0
2008-06-30 10:17:00,1.99525,1.9954,1.99485,1.99485,407500000.0
2008-06-30 10:18:00,1.9948,1.9951,1.9945,1.99465,705800000.0
2008-06-30 10:19:00,1.9947,1.9949,1.99455,1.9947,467799998.0
2008-06-30 10:20:00,1.9947,1.9948,1.9944,1.9945,472700000.0
2008-06-30 10:21:00,1.9945,1.9947,1.99435,1.9947,337300000.0
2008-06-30 10:22:00,1.9947,1.9951,1.9947,1.9951,188000000.0
2008-06-30 10:23:00,1.9951,1.9951,1.9948,1.995,332500000.0
2008-06-30 10:24:00,1.995,1.9952,1.9949,1.9952,352800000.0
2008-06-30 10:25:00,1.9952,1.9953,1.9951,1.9952,477000000.0
2008-06-30 10:26:00,1.9952,1.9952,1.9951,1.99515,304900000.0
2008-06-30 10:27:00,1.99515,1.9954,1.9951,1.9954,225000000.0
2008-06-30 10:28:00,1.9954,1.9954,1.9951,1.9952,278100000.0
2008-06-30 10:29:00,1.9952,1.9952,1.9946,1.9947,415800001.0
2008-06-30 10:30:00,1.9947,1.9947,1.9938,1.9942,539800001.0
2008-06-30 10:31:00,1.9942,1.9945,1.994,1.9945,303500000.0
2008-06-30 10:32:00,1.9945,1.9949,1.9945,1.9946,321700000.0
2008-06-30 10:33:00,1.99455,1.9947,1.9945,1.9945,268800000.0
2008-06-30 10:34:00,1.9945,1.99465,1.9945,1.9946,303200000.0
2008-06-30 10:35:00,1.9946,1.99485,1.99445,1.99455,256999998.0
2008-06-30 10:36:00,1.9945,1.9949,1.9945,1.9947,425000000.0
2008-06-30 10:37:00,1.99465,1.9947,1.9945,1.9946,67200000.0
2008-06-30 10:38:00,1.9946,1.9947,1.9945,1.9947,85100000.0
2008-06-30 10:39:00,1.9947,1.9953,1.9947,1.9949,472500000.0
2008-06-30 10:40:00,1.9949,1.9953,1.9949,1.99505,743700001.0
2008-06-30 10:41:00,1.995,1.9953,1.995,1.9953,443299999.0
2008-06-30 10:42:00,1.9953,1.9953,1.995,1.9952,683500000.0
2008-06-30 10:43:00,1.9952,1.9953,1.99495,1.9953,432800000.0
2008-06-30 10:44:00,1.9953,1.9954,1.9951,1.9953,403400000.0
2008-06-30 10:45:00,1.9953,1.9957,1.9953,1.99565,432400000.0
2008-06-30 10:46:00,1.99565,1.9958,1.9955,1.9956,447700000.0
2008-06-30 10:47:00,1.9956,1.99565,1.9955,1.9955,344500000.0
2008-06-30 10:48:00,1.9955,1.9955,1.9951,1.9951,218900000.0
2008-06-30 10:49:00,1.9951,1.9951,1.99455,1.9948,564400000.0
2008-06-30 10:50:00,1.9948,1.9952,1.9948,1.9952,226400000.0
2008-06-30 10:51:00,1.9952,1.9954,1.9951,1.9952,350700000.0
2008-06-30 10:52:00,1.9952,1.9953,1.995,1.995,434100000.0
2008-06-30 10:53:00,1.995,1.9951,1.9948,1.9948,266300000.0
2008-06-30 10:54:00,1.9948,1.9953,1.9948,1.9952,363700000.0
2008-06-30 10:55:00,1.9952,1.9953,1.9951,1.99525,209300000.0
2008-06-30 10:56:00,1.99525,1.9955,1.9952,1.9955,270200000.0
2008-06-30 10:57:00,1.99545,1.9955,1.99495,1.99495,915899999.0
2008-06-30 10:58:00,1.995,1.99535,1.99495,1.99525,960700002.0
2008-06-30 10:59:00,1.99525,1.9954,1.99445,1.99495,1018899998.0
2008-06-30 11:00:00,1.99495,1.99495,1.99405,1.9941,652899998.0
2008-06-30 11:01:00,1.99405,1.9944,1.99405,1.9943,643500000.0
2008-06-30 11:02:00,1.9943,1.9943,1.99405,1.99405,124100000.0
2008-06-30 11:03:00,1.99405,1.9942,1.99405,1.9942,185400000.0
2008-06-30 11:04:00,1.9942,1.9942,1.994,1.994,192400000.0
2008-06-30 11:05:00,1.994,1.9946,1.994,1.9944,318100000.0
2008-06-30 11:06:00,1.9944,1.9946,1.99425,1.99425,497100000.0
2008-06-30 11:07:00,1.99425,1.9946,1.99415,1.9945,430799998.0
2008-06-30 11:08:00,1.9945,1.9946,1.9943,1.9943,294100000.0
2008-06-30 11:09:00,1.9943,1.9945,1.9942,1.9944,257200000.0
2008-06-30 11:10:00,1.9944,1.9944,1.9942,1.9942,241900000.0
2008-06-30 11:11:00,1.9942,1.9943,1.9942,1.9942,289900000.0
2008-06-30 11:12:00,1.9942,1.9947,1.9942,1.9944,497900000.0
2008-06-30 11:13:00,1.9944,1.9944,1.9943,1.9943,130900000.0
2008-06-30 11:14:00,1.9943,1.9944,1.9941,1.9941,487400000.0
2008-06-30 11:15:00,1.99405,1.9941,1.994,1.994,212299998.0
2008-06-30 11:16:00,1.99395,1.9941,1.9935,1.9937,384400002.0
2008-06-30 11:17:00,1.9937,1.9938,1.99365,1.9938,227500000.0
2008-06-30 11:18:00,1.9937,1.9938,1.9936,1.99375,475700000.0
2008-06-30 11:19:00,1.9937,1.9937,1.99315,1.99315,541900000.0
2008-06-30 11:20:00,1.9932,1.9932,1.993,1.9931,644500000.0
2008-06-30 11:21:00,1.9931,1.9932,1.993,1.9932,219600000.0
2008-06-30 11:22:00,1.9932,1.9933,1.9927,1.99285,711099996.0
2008-06-30 11:23:00,1.99285,1.9934,1.99275,1.9932,397500001.0
2008-06-30 11:24:00,1.9932,1.9939,1.9932,1.9938,290800000.0
2008-06-30 11:25:00,1.9938,1.99385,1.9937,1.9938,371899999.0
2008-06-30 11:26:00,1.9938,1.9939,1.9936,1.9936,399600000.0
2008-06-30 11:27:00,1.9936,1.9937,1.9935,1.9936,403900000.0
2008-06-30 11:28:00,1.9936,1.9938,1.9936,1.9937,388700000.0
2008-06-30 11:29:00,1.9937,1.9942,1.9937,1.9941,490200004.0
2008-06-30 11:30:00,1.99415,1.9943,1.994,1.9943,455400000.0
2008-06-30 11:31:00,1.99425,1.99445,1.9942,1.99445,222200000.0
2008-06-30 11:32:00,1.99445,1.9949,1.99445,1.9947,472100000.0
2008-06-30 11:33:00,1.99475,1.9948,1.9945,1.9947,149000000.0
2008-06-30 11:34:00,1.9947,1.9952,1.9946,1.9952,142800000.0
2008-06-30 11:35:00,1.9951,1.99525,1.9948,1.9949,340500000.0
2008-06-30 11:36:00,1.9949,1.9949,1.99455,1.9947,416700000.0
2008-06-30 11:37:00,1.9947,1.9947,1.9945,1.9945,228900000.0
2008-06-30 11:38:00,1.9945,1.9946,1.9945,1.99455,267700000.0
2008-06-30 11:39:00,1.99455,1.9947,1.9944,1.9947,219800000.0
2008-06-30 11:40:00,1.9947,1.9947,1.9944,1.9945,386300000.0
2008-06-30 11:41:00,1.9945,1.9952,1.9945,1.9952,796600001.0
2008-06-30 11:42:00,1.9952,1.9952,1.9948,1.9952,589100000.0
2008-06-30 11:43:00,1.9952,1.9952,1.9946,1.9946,539100000.0
2008-06-30 11:44:00,1.99465,1.99485,1.9945,1.9947,507900000.0
2008-06-30 11:45:00,1.9947,1.9947,1.9946,1.9947,613600002.0
2008-06-30 11:46:00,1.9947,1.9948,1.9947,1.9947,221100000.0
2008-06-30 11:47:00,1.9947,1.9951,1.99465,1.99495,482400000.0
2008-06-30 11:48:00,1.99495,1.99505,1.9948,1.995,346600001.0
2008-06-30 11:49:00,1.995,1.995,1.9949,1.995,139000000.0
2008-06-30 11:50:00,1.995,1.995,1.9949,1.995,433100000.0
2008-06-30 11:51:00,1.995,1.9951,1.995,1.995,335300000.0
2008-06-30 11:52:00,1.99505,1.99515,1.995,1.9951,402400000.0
2008-06-30 11:53:00,1.9951,1.9951,1.9949,1.995,292600000.0
2008-06-30 11:54:00,1.99495,1.995,1.9946,1.9946,211300000.0
2008-06-30 11:55:00,1.9946,1.9948,1.9946,1.9948,584700000.0
2008-06-30 11:56:00,1.9948,1.995,1.9948,1.9949,316000000.0
2008-06-30 11:57:00,1.9949,1.9949,1.9947,1.9947,263500000.0
2008-06-30 11:58:00,1.9947,1.9948,1.99425,1.9946,595800002.0
2008-06-30 11:59:00,1.99455,1.9953,1.9944,1.9953,429100001.0
2008-06-30 12:00:00,1.9953,1.9955,1.9949,1.9951,832400000.0
2008-06-30 12:01:00,1.9951,1.9952,1.9947,1.9952,441100000.0
2008-06-30 12:02:00,1.9951,1.9952,1.9949,1.995,485500000.0
2008-06-30 12:03:00,1.995,1.995,1.99465,1.9947,409300000.0
2008-06-30 12:04:00,1.99475,1.9948,1.9944,1.9945,370699999.0
2008-06-30 12:05:00,1.9945,1.9945,1.9942,1.9942,191200000.0
2008-06-30 12:06:00,1.9942,1.9942,1.99375,1.9939,733500000.0
2008-06-30 12:07:00,1.9939,1.9941,1.99375,1.9938,396999999.0
2008-06-30 12:08:00,1.9938,1.9938,1.9938,1.9938,218100000.0
2008-06-30 12:09:00,1.9938,1.994,1.9937,1.9939,351300000.0
2008-06-30 12:10:00,1.9939,1.9939,1.9932,1.9932,588000002.0
2008-06-30 12:11:00,1.9932,1.9933,1.99295,1.9933,651199999.0
2008-06-30 12:12:00,1.9933,1.9934,1.9932,1.9932,438500000.0
2008-06-30 12:13:00,1.9932,1.9934,1.99315,1.9933,382199999.0
2008-06-30 12:14:00,1.9933,1.99345,1.9933,1.9934,489700005.0
2008-06-30 12:15:00,1.9934,1.9935,1.99325,1.99325,248799998.0
2008-06-30 12:16:00,1.99325,1.9934,1.9928,1.9931,797499997.0
2008-06-30 12:17:00,1.9931,1.9934,1.993,1.99335,937399993.0
2008-06-30 12:18:00,1.99335,1.9936,1.99335,1.99335,944200002.0
2008-06-30 12:19:00,1.99335,1.9938,1.99335,1.99345,440600000.0
2008-06-30 12:20:00,1.99345,1.99345,1.9931,1.9932,747799997.0
2008-06-30 12:21:00,1.9933,1.9936,1.99325,1.9936,844599998.0
2008-06-30 12:22:00,1.9936,1.99375,1.9934,1.9934,200800000.0
2008-06-30 12:23:00,1.9935,1.9938,1.9935,1.9936,189000001.0
2008-06-30 12:24:00,1.9936,1.9939,1.9935,1.99385,589700002.0
2008-06-30 12:25:00,1.9939,1.994,1.99375,1.9939,644300002.0
2008-06-30 12:26:00,1.9939,1.9939,1.9933,1.9936,824699999.0
2008-06-30 12:27:00,1.9936,1.9936,1.9933,1.9934,550300000.0
2008-06-30 12:28:00,1.9934,1.9934,1.99285,1.9929,796999999.0
2008-06-30 12:29:00,1.9929,1.99325,1.9929,1.993,289000000.0
2008-06-30 12:30:00,1.993,1.99325,1.993,1.9931,103600000.0
2008-06-30 12:31:00,1.9931,1.9931,1.9926,1.9927,176000000.0
2008-06-30 12:32:00,1.9927,1.9932,1.9925,1.9932,362899999.0
2008-06-30 12:33:00,1.9932,1.9932,1.9928,1.9929,187100000.0
2008-06-30 12:34:00,1.9929,1.993,1.99255,1.9927,188500000.0
2008-06-30 12:35:00,1.9927,1.9928,1.9926,1.9928,188900000.0
2008-06-30 12:36:00,1.9928,1.9928,1.99255,1.99255,58500000.0
2008-06-30 12:37:00,1.99255,1.9931,1.99255,1.9931,146900000.0
2008-06-30 12:38:00,1.9931,1.9932,1.99295,1.99315,185000000.0
2008-06-30 12:39:00,1.99325,1.9938,1.99325,1.9938,163300000.0
2008-06-30 12:40:00,1.9938,1.994,1.9937,1.9937,86200000.0
2008-06-30 12:41:00,1.9938,1.9938,1.99325,1.9933,154400000.0
2008-06-30 12:42:00,1.9933,1.9936,1.9932,1.99345,251500000.0
2008-06-30 12:43:00,1.9935,1.99365,1.9934,1.9936,208100000.0
2008-06-30 12:44:00,1.9936,1.9937,1.9934,1.9934,251400000.0
2008-06-30 12:45:00,1.9935,1.99355,1.99335,1.9935,141900000.0
2008-06-30 12:46:00,1.9935,1.9937,1.9935,1.99355,191300000.0
2008-06-30 12:47:00,1.99355,1.99355,1.99305,1.99305,185700000.0
2008-06-30 12:48:00,1.993,1.993,1.99255,1.9928,499600000.0
2008-06-30 12:49:00,1.9928,1.9928,1.9925,1.9927,281800000.0
2008-06-30 12:50:00,1.99265,1.9928,1.99255,1.9926,223000000.0
2008-06-30 12:51:00,1.9926,1.9927,1.99235,1.9926,416300000.0
2008-06-30 12:52:00,1.9926,1.9926,1.9921,1.9922,425200000.0
2008-06-30 12:53:00,1.9921,1.9921,1.9913,1.99185,800999995.0
2008-06-30 12:54:00,1.99175,1.9919,1.9915,1.9916,322200000.0
2008-06-30 12:55:00,1.9916,1.9917,1.9912,1.99145,281700000.0
2008-06-30 12:56:00,1.9915,1.9919,1.9911,1.9917,461800001.0
2008-06-30 12:57:00,1.9917,1.9918,1.99155,1.9917,154700000.0
2008-06-30 12:58:00,1.9917,1.9918,1.99155,1.99165,255500000.0
2008-06-30 12:59:00,1.9916,1.9918,1.99155,1.99165,355400000.0
2008-06-30 13:00:00,1.9917,1.99175,1.99105,1.99105,348200000.0
2008-06-30 13:01:00,1.991,1.99105,1.98995,1.9904,1465399998.0
2008-06-30 13:02:00,1.9904,1.9905,1.9899,1.9899,481500000.0
2008-06-30 13:03:00,1.9899,1.99005,1.9896,1.99,309500000.0
2008-06-30 13:04:00,1.99,1.9907,1.99,1.9906,251200000.0
2008-06-30 13:05:00,1.99065,1.99105,1.99035,1.991,352600000.0
2008-06-30 13:06:00,1.99095,1.9918,1.99085,1.9917,283300000.0
2008-06-30 13:07:00,1.99175,1.9919,1.9916,1.9916,282800000.0
2008-06-30 13:08:00,1.9916,1.99165,1.9913,1.99135,464500000.0
2008-06-30 13:09:00,1.99135,1.99155,1.99125,1.9915,444999999.0
2008-06-30 13:10:00,1.99145,1.9915,1.9912,1.9913,310500000.0
2008-06-30 13:11:00,1.9913,1.9914,1.9911,1.99135,170700000.0
2008-06-30 13:12:00,1.9914,1.99155,1.99125,1.99155,266100001.0
2008-06-30 13:13:00,1.9916,1.9918,1.9915,1.99175,97600000.0
2008-06-30 13:14:00,1.99175,1.99175,1.9915,1.9916,132600000.0
2008-06-30 13:15:00,1.9916,1.9916,1.9901,1.9903,1093499999.0
2008-06-30 13:16:00,1.9903,1.9907,1.9903,1.9906,373200000.0
2008-06-30 13:17:00,1.99055,1.9909,1.99045,1.9908,444199997.0
2008-06-30 13:18:00,1.9908,1.9913,1.9908,1.9909,594899998.0
2008-06-30 13:19:00,1.9909,1.9911,1.9909,1.991,283800000.0
2008-06-30 13:20:00,1.991,1.9914,1.9908,1.9909,658099997.0
2008-06-30 13:21:00,1.99095,1.99115,1.9908,1.99105,328000000.0
2008-06-30 13:22:00,1.99105,1.99105,1.9908,1.99085,208500000.0
2008-06-30 13:23:00,1.9908,1.9908,1.99015,1.9904,371400001.0
2008-06-30 13:24:00,1.9903,1.9905,1.99,1.99045,405700001.0
2008-06-30 13:25:00,1.99045,1.9907,1.99045,1.9907,474599999.0
2008-06-30 13:26:00,1.9907,1.9913,1.9906,1.9913,288300000.0
2008-06-30 13:27:00,1.99145,1.9916,1.9912,1.9913,269600000.0
2008-06-30 13:28:00,1.9914,1.9914,1.99085,1.9913,338100000.0
2008-06-30 13:29:00,1.99145,1.9916,1.99115,1.9915,255200000.0
2008-06-30 13:30:00,1.9915,1.99155,1.99065,1.9907,323099998.0
2008-06-30 13:31:00,1.9907,1.99125,1.99055,1.9907,307000000.0
2008-06-30 13:32:00,1.9907,1.991,1.99055,1.99085,213000000.0
2008-06-30 13:33:00,1.991,1.991,1.9906,1.9908,339000000.0
2008-06-30 13:34:00,1.99085,1.9909,1.9908,1.9908,160900000.0
2008-06-30 13:35:00,1.9908,1.9909,1.99055,1.9907,190300000.0
2008-06-30 13:36:00,1.9907,1.9908,1.9905,1.99055,173300001.0
2008-06-30 13:37:00,1.99055,1.9908,1.9905,1.99075,134700000.0
2008-06-30 13:38:00,1.9907,1.9909,1.99055,1.99055,241100000.0
2008-06-30 13:39:00,1.99055,1.9912,1.9905,1.99095,376900001.0
2008-06-30 13:40:00,1.99095,1.9914,1.9905,1.9913,363400000.0
2008-06-30 13:41:00,1.99125,1.9915,1.99125,1.9913,148000000.0
2008-06-30 13:42:00,1.9913,1.9914,1.99085,1.99115,194900000.0
2008-06-30 13:43:00,1.99115,1.9914,1.9911,1.99125,156000000.0
2008-06-30 13:44:00,1.9913,1.99165,1.99125,1.99155,182000000.0
2008-06-30 13:45:00,1.99155,1.9918,1.99155,1.9917,237300000.0
2008-06-30 13:46:00,1.9917,1.9917,1.9915,1.9915,152100000.0
2008-06-30 13:47:00,1.99145,1.99145,1.99105,1.9913,334200000.0
2008-06-30 13:48:00,1.99125,1.9913,1.99105,1.99125,109500000.0
2008-06-30 13:49:00,1.9913,1.99155,1.9913,1.99155,121000000.0
2008-06-30 13:50:00,1.99155,1.9916,1.9914,1.99155,57000000.0
2008-06-30 13:51:00,1.99155,1.9916,1.99155,1.9916,17500000.0
2008-06-30 13:52:00,1.99165,1.9917,1.9916,1.9917,75800000.0
2008-06-30 13:53:00,1.9917,1.9917,1.99115,1.9912,293300000.0
2008-06-30 13:54:00,1.99115,1.9915,1.99115,1.99145,346700000.0
2008-06-30 13:55:00,1.99145,1.9919,1.9914,1.9918,329700000.0
2008-06-30 13:56:00,1.9917,1.9918,1.99145,1.99145,294099998.0
2008-06-30 13:57:00,1.99145,1.9918,1.9914,1.99155,475699998.0
2008-06-30 13:58:00,1.9916,1.9916,1.9913,1.9914,151900000.0
2008-06-30 13:59:00,1.9914,1.9914,1.9909,1.99105,672200001.0
2008-06-30 14:00:00,1.99105,1.9912,1.9907,1.9907,342300001.0
2008-06-30 14:01:00,1.9907,1.9909,1.9906,1.9907,274200000.0
2008-06-30 14:02:00,1.9907,1.9909,1.9905,1.9908,310200000.0
2008-06-30 14:03:00,1.9908,1.9911,1.99075,1.991,242500000.0
2008-06-30 14:04:00,1.991,1.99115,1.99095,1.99105,341400000.0
2008-06-30 14:05:00,1.9911,1.9911,1.9904,1.9904,237400000.0
2008-06-30 14:06:00,1.99035,1.99045,1.9902,1.9904,202000000.0
2008-06-30 14:07:00,1.99045,1.9906,1.99025,1.99025,189200000.0
2008-06-30 14:08:00,1.9902,1.9905,1.99015,1.9905,265900000.0
2008-06-30 14:09:00,1.9905,1.9909,1.9905,1.99075,157200000.0
2008-06-30 14:10:00,1.9907,1.9909,1.99065,1.9909,225800000.0
2008-06-30 14:11:00,1.9909,1.991,1.99055,1.99055,247500000.0
2008-06-30 14:12:00,1.99055,1.9906,1.9903,1.9903,366000000.0
2008-06-30 14:13:00,1.9903,1.9904,1.99005,1.99005,302100000.0
2008-06-30 14:14:00,1.9901,1.9903,1.9898,1.98985,426300000.0
2008-06-30 14:15:00,1.98985,1.99,1.98935,1.9898,699999999.0
2008-06-30 14:16:00,1.9896,1.9899,1.98955,1.98965,398199999.0
2008-06-30 14:17:00,1.98965,1.9898,1.9892,1.9894,564700000.0
2008-06-30 14:18:00,1.9894,1.9896,1.9892,1.9896,351800002.0
2008-06-30 14:19:00,1.9895,1.9895,1.9892,1.9892,325100000.0
2008-06-30 14:20:00,1.98925,1.9894,1.98915,1.9892,328999999.0
2008-06-30 14:21:00,1.9892,1.9893,1.98905,1.9891,242200000.0
2008-06-30 14:22:00,1.98915,1.98935,1.9891,1.9892,101200000.0
2008-06-30 14:23:00,1.9892,1.99,1.98905,1.98985,337800002.0
2008-06-30 14:24:00,1.9898,1.9903,1.98965,1.9903,553099999.0
2008-06-30 14:25:00,1.9903,1.99045,1.99005,1.9901,264700000.0
2008-06-30 14:26:00,1.99005,1.99005,1.98925,1.98935,498900000.0
2008-06-30 14:27:00,1.9894,1.9898,1.98935,1.9894,337200000.0
2008-06-30 14:28:00,1.9894,1.9898,1.9892,1.9898,583400002.0
2008-06-30 14:29:00,1.9898,1.9899,1.9897,1.98975,122699999.0
2008-06-30 14:30:00,1.9897,1.99175,1.9897,1.99175,211800000.0
2008-06-30 14:31:00,1.9918,1.992,1.99145,1.99165,497400001.0
2008-06-30 14:32:00,1.9917,1.99205,1.9914,1.99195,403300000.0
2008-06-30 14:33:00,1.99195,1.99205,1.9915,1.9917,376400000.0
2008-06-30 14:34:00,1.9917,1.9918,1.9915,1.99155,358500000.0
2008-06-30 14:35:00,1.99155,1.9934,1.9913,1.99305,721600001.0
2008-06-30 14:36:00,1.99335,1.9939,1.99325,1.99365,531000001.0
2008-06-30 14:37:00,1.9936,1.9937,1.99185,1.99295,825700000.0
2008-06-30 14:38:00,1.99305,1.994,1.993,1.9939,635300001.0
2008-06-30 14:39:00,1.9939,1.9944,1.9939,1.9943,415700000.0
2008-06-30 14:40:00,1.9943,1.9959,1.9943,1.9956,600600000.0
2008-06-30 14:41:00,1.9955,1.9955,1.995,1.9951,446700000.0
2008-06-30 14:42:00,1.9949,1.9953,1.9949,1.9953,559000000.0
2008-06-30 14:43:00,1.9953,1.99535,1.9951,1.9952,404300000.0
2008-06-30 14:44:00,1.9952,1.9953,1.9949,1.9949,242700000.0
2008-06-30 14:45:00,1.9949,1.99495,1.9947,1.9948,236400000.0
2008-06-30 14:46:00,1.99475,1.9948,1.9944,1.9945,507000000.0
2008-06-30 14:47:00,1.99435,1.9947,1.99425,1.99445,340900000.0
2008-06-30 14:48:00,1.99445,1.99445,1.99395,1.99405,494099999.0
2008-06-30 14:49:00,1.99405,1.9941,1.99365,1.9938,315400000.0
2008-06-30 14:50:00,1.9938,1.9939,1.99375,1.99385,221460000.0
2008-06-30 14:51:00,1.9939,1.9939,1.9935,1.99365,273400000.0
2008-06-30 14:52:00,1.9936,1.9938,1.9936,1.9937,473200000.0
2008-06-30 14:53:00,1.9937,1.9937,1.99355,1.9937,168500000.0
2008-06-30 14:54:00,1.9937,1.9938,1.99365,1.9938,240100000.0
2008-06-30 14:55:00,1.9938,1.9938,1.9935,1.99355,193800000.0
2008-06-30 14:56:00,1.99355,1.9937,1.9935,1.9935,225500000.0
2008-06-30 14:57:00,1.9935,1.9937,1.9935,1.9936,257400000.0
2008-06-30 14:58:00,1.9936,1.99365,1.9935,1.99355,224900000.0
2008-06-30 14:59:00,1.9935,1.99365,1.9935,1.9935,142100000.0
2008-06-30 15:00:00,1.9935,1.9936,1.9933,1.9933,264500000.0
2008-06-30 15:01:00,1.99335,1.9935,1.9932,1.9933,167200000.0
2008-06-30 15:02:00,1.9933,1.9935,1.99325,1.9935,392700000.0
2008-06-30 15:03:00,1.99345,1.9935,1.9932,1.99325,286700000.0
2008-06-30 15:04:00,1.9932,1.9935,1.9932,1.9932,340800000.0
2008-06-30 15:05:00,1.9932,1.9932,1.9931,1.9932,89100000.0
2008-06-30 15:06:00,1.9931,1.9932,1.99305,1.99315,117200000.0
2008-06-30 15:07:00,1.9931,1.99345,1.9931,1.9933,199200000.0
2008-06-30 15:08:00,1.9933,1.9933,1.9932,1.9933,69400000.0
2008-06-30 15:09:00,1.99315,1.9933,1.99305,1.9933,206900000.0
2008-06-30 15:10:00,1.9933,1.9942,1.9933,1.99405,314800000.0
2008-06-30 15:11:00,1.99405,1.9946,1.99405,1.9946,418900000.0
2008-06-30 15:12:00,1.9946,1.9948,1.9946,1.9947,385900000.0
2008-06-30 15:13:00,1.9947,1.9949,1.9947,1.9948,309200000.0
2008-06-30 15:14:00,1.9948,1.99485,1.9945,1.99455,346100000.0
2008-06-30 15:15:00,1.9946,1.9951,1.9946,1.995,316200000.0
2008-06-30 15:16:00,1.995,1.9951,1.9948,1.9948,268399998.0
2008-06-30 15:17:00,1.9948,1.99485,1.9947,1.99475,87500000.0
2008-06-30 15:18:00,1.99475,1.99535,1.9947,1.99535,181900000.0
2008-06-30 15:19:00,1.9954,1.9954,1.9951,1.9952,411799999.0
2008-06-30 15:20:00,1.9952,1.9953,1.9948,1.99485,449499999.0
2008-06-30 15:21:00,1.99485,1.9951,1.99485,1.995,249800000.0
2008-06-30 15:22:00,1.995,1.9953,1.99485,1.9951,248800000.0
2008-06-30 15:23:00,1.99515,1.9954,1.99515,1.9952,296300000.0
2008-06-30 15:24:00,1.9952,1.9953,1.99505,1.9953,256100000.0
2008-06-30 15:25:00,1.9953,1.9957,1.9953,1.9957,258700000.0
2008-06-30 15:26:00,1.9957,1.99575,1.9954,1.9954,241500000.0
2008-06-30 15:27:00,1.9955,1.9956,1.9953,1.9953,183600000.0
2008-06-30 15:28:00,1.9953,1.9954,1.9953,1.9953,83600000.0
2008-06-30 15:29:00,1.9953,1.9954,1.99515,1.99525,348000000.0
2008-06-30 15:30:00,1.99525,1.99525,1.99495,1.99505,513200000.0
2008-06-30 15:31:00,1.99505,1.99505,1.99485,1.9949,259499999.0
2008-06-30 15:32:00,1.9949,1.9949,1.9946,1.9946,202499998.0
2008-06-30 15:33:00,1.9946,1.9947,1.9938,1.9938,609700000.0
2008-06-30 15:34:00,1.9938,1.9942,1.9938,1.99415,294300000.0
2008-06-30 15:35:00,1.99415,1.99435,1.99415,1.99425,118400000.0
2008-06-30 15:36:00,1.99435,1.99445,1.99425,1.9943,143000000.0
2008-06-30 15:37:00,1.99425,1.9944,1.9942,1.9944,70100000.0
2008-06-30 15:38:00,1.9944,1.9945,1.99425,1.9943,88800000.0
2008-06-30 15:39:00,1.9943,1.99435,1.9942,1.99425,140900000.0
2008-06-30 15:40:00,1.99425,1.99425,1.9938,1.9938,335000000.0
2008-06-30 15:41:00,1.9938,1.99395,1.99355,1.99355,408900000.0
2008-06-30 15:42:00,1.99355,1.9937,1.9933,1.99345,399800000.0
2008-06-30 15:43:00,1.9934,1.9934,1.9928,1.9931,739100000.0
2008-06-30 15:44:00,1.99325,1.9939,1.99325,1.9935,225600000.0
2008-06-30 15:45:00,1.9935,1.9937,1.9932,1.9932,344800001.0
2008-06-30 15:46:00,1.99315,1.99335,1.993,1.9931,314900000.0
2008-06-30 15:47:00,1.9931,1.99335,1.9928,1.993,344900000.0
2008-06-30 15:48:00,1.993,1.9932,1.99275,1.9931,291900000.0
2008-06-30 15:49:00,1.9931,1.9938,1.9931,1.9938,387500001.0
2008-06-30 15:50:00,1.994,1.9944,1.9938,1.9943,402100002.0
2008-06-30 15:51:00,1.9943,1.9945,1.99415,1.9942,152700000.0
2008-06-30 15:52:00,1.9942,1.9946,1.9941,1.9945,473700000.0
2008-06-30 15:53:00,1.9945,1.9947,1.9944,1.9945,346600000.0
2008-06-30 15:54:00,1.9945,1.99465,1.994,1.994,337500000.0
2008-06-30 15:55:00,1.994,1.99405,1.99375,1.99375,254300000.0
2008-06-30 15:56:00,1.99375,1.9938,1.9934,1.9935,233100000.0
2008-06-30 15:57:00,1.9935,1.9938,1.9934,1.9937,289000000.0
2008-06-30 15:58:00,1.9937,1.99425,1.9937,1.99415,302700000.0
2008-06-30 15:59:00,1.99415,1.99445,1.99395,1.99445,245000000.0
2008-06-30 16:00:00,1.99445,1.995,1.99445,1.99485,245000000.0
2008-06-30 16:01:00,1.9949,1.9956,1.99485,1.99525,267200000.0
2008-06-30 16:02:00,1.9953,1.99545,1.995,1.995,608899999.0
2008-06-30 16:03:00,1.995,1.9953,1.995,1.9951,420400000.0
2008-06-30 16:04:00,1.9951,1.99555,1.995,1.99535,301900000.0
2008-06-30 16:05:00,1.99555,1.9957,1.99525,1.99525,355500000.0
2008-06-30 16:06:00,1.99525,1.9953,1.995,1.9952,319300000.0
2008-06-30 16:07:00,1.9952,1.99565,1.99515,1.9956,199700000.0
2008-06-30 16:08:00,1.9956,1.99565,1.9954,1.9954,341199999.0
2008-06-30 16:09:00,1.9954,1.9954,1.995,1.99525,482199998.0
2008-06-30 16:10:00,1.99525,1.99545,1.9947,1.9949,492899999.0
2008-06-30 16:11:00,1.9949,1.9949,1.99465,1.9947,189500000.0
2008-06-30 16:12:00,1.9947,1.99475,1.99425,1.9946,515200000.0
2008-06-30 16:13:00,1.9946,1.9946,1.99405,1.9941,488700002.0
2008-06-30 16:14:00,1.9941,1.9942,1.994,1.994,335899999.0
2008-06-30 16:15:00,1.9941,1.99425,1.994,1.99415,222600000.0
2008-06-30 16:16:00,1.99415,1.9943,1.994,1.9943,280900000.0
2008-06-30 16:17:00,1.9943,1.9946,1.99425,1.9946,381300000.0
2008-06-30 16:18:00,1.9946,1.99465,1.9942,1.99445,314600001.0
2008-06-30 16:19:00,1.99445,1.99445,1.9941,1.9943,386100000.0
2008-06-30 16:20:00,1.9943,1.9943,1.9941,1.9941,174600000.0
2008-06-30 16:21:00,1.9941,1.9941,1.9936,1.9937,296900000.0
2008-06-30 16:22:00,1.9937,1.99375,1.99365,1.9937,135100000.0
2008-06-30 16:23:00,1.9937,1.99375,1.9934,1.9934,159800000.0
2008-06-30 16:24:00,1.9934,1.99355,1.9933,1.9934,372700000.0
2008-06-30 16:25:00,1.9934,1.9934,1.9931,1.9934,345500000.0
2008-06-30 16:26:00,1.9934,1.9934,1.99295,1.9931,353800000.0
2008-06-30 16:27:00,1.9931,1.9933,1.99305,1.99325,390600000.0
2008-06-30 16:28:00,1.99325,1.9935,1.9932,1.9935,165000000.0
2008-06-30 16:29:00,1.9935,1.9939,1.99345,1.9937,361100000.0
2008-06-30 16:30:00,1.9937,1.99385,1.9935,1.9935,375600000.0
2008-06-30 16:31:00,1.9935,1.9939,1.9935,1.9938,249000000.0
2008-06-30 16:32:00,1.9938,1.994,1.99355,1.9938,396000000.0
2008-06-30 16:33:00,1.9939,1.9942,1.99355,1.9936,364700000.0
2008-06-30 16:34:00,1.9936,1.9938,1.9935,1.9936,272800000.0
2008-06-30 16:35:00,1.9936,1.9937,1.9935,1.9936,205300000.0
2008-06-30 16:36:00,1.9936,1.994,1.9936,1.9936,286800000.0
2008-06-30 16:37:00,1.9936,1.9937,1.9933,1.9936,487700000.0
2008-06-30 16:38:00,1.99365,1.99365,1.9935,1.9936,220200000.0
2008-06-30 16:39:00,1.9936,1.9936,1.9935,1.9935,229600000.0
2008-06-30 16:40:00,1.9935,1.9935,1.99305,1.9932,374300000.0
2008-06-30 16:41:00,1.9932,1.99325,1.993,1.993,260000000.0
2008-06-30 16:42:00,1.993,1.993,1.9925,1.9925,258700000.0
2008-06-30 16:43:00,1.9925,1.99255,1.9924,1.99255,154800000.0
2008-06-30 16:44:00,1.9926,1.9927,1.9924,1.9924,274700000.0
2008-06-30 16:45:00,1.99235,1.9926,1.99235,1.99245,179300000.0
2008-06-30 16:46:00,1.99235,1.99235,1.99165,1.9917,345400001.0
2008-06-30 16:47:00,1.9917,1.9917,1.9912,1.9912,319600000.0
2008-06-30 16:48:00,1.9912,1.99195,1.9912,1.9918,457300000.0
2008-06-30 16:49:00,1.9918,1.9918,1.9905,1.9906,687400000.0
2008-06-30 16:50:00,1.9906,1.99125,1.9906,1.9912,399700000.0
2008-06-30 16:51:00,1.9912,1.9917,1.99115,1.99115,352299999.0
2008-06-30 16:52:00,1.99115,1.9912,1.991,1.9912,229000000.0
2008-06-30 16:53:00,1.9911,1.9914,1.99085,1.99085,613399997.0
2008-06-30 16:54:00,1.99085,1.991,1.9908,1.9908,389599999.0
2008-06-30 16:55:00,1.9908,1.9909,1.9902,1.9903,385900000.0
2008-06-30 16:56:00,1.9902,1.99045,1.9901,1.9901,455300002.0
2008-06-30 16:57:00,1.9902,1.9902,1.9895,1.9897,641900000.0
2008-06-30 16:58:00,1.9897,1.9903,1.9894,1.9901,450300000.0
2008-06-30 16:59:00,1.99015,1.9904,1.99,1.99,777799998.0
2008-06-30 17:00:00,1.99,1.99065,1.9899,1.99065,473600000.0
2008-06-30 17:01:00,1.9907,1.9912,1.9907,1.9911,589599999.0
2008-06-30 17:02:00,1.9911,1.9911,1.9904,1.9905,696700001.0
2008-06-30 17:03:00,1.99055,1.9911,1.99055,1.99095,385900000.0
2008-06-30 17:04:00,1.99095,1.99105,1.9907,1.9908,247600000.0
2008-06-30 17:05:00,1.9908,1.99085,1.9907,1.9907,261100000.0
2008-06-30 17:06:00,1.9907,1.9909,1.9905,1.9906,370800000.0
2008-06-30 17:07:00,1.9906,1.99065,1.9905,1.9905,299900000.0
2008-06-30 17:08:00,1.9905,1.9905,1.9902,1.9903,248500000.0
2008-06-30 17:09:00,1.9903,1.9904,1.9903,1.9904,175600000.0
2008-06-30 17:10:00,1.9904,1.9904,1.9901,1.99025,322400000.0
2008-06-30 17:11:00,1.9902,1.99035,1.9902,1.9902,194700000.0
2008-06-30 17:12:00,1.9902,1.99065,1.9902,1.9903,383399995.0
2008-06-30 17:13:00,1.99035,1.99035,1.99,1.99,177400000.0
2008-06-30 17:14:00,1.99,1.9901,1.9889,1.9891,954200006.0
2008-06-30 17:15:00,1.9891,1.9897,1.98855,1.98865,732500000.0
2008-06-30 17:16:00,1.98855,1.9892,1.98855,1.98915,400800000.0
2008-06-30 17:17:00,1.98915,1.99,1.9891,1.9896,258400000.0
2008-06-30 17:18:00,1.9896,1.9896,1.989,1.9891,359299999.0
2008-06-30 17:19:00,1.98925,1.9895,1.9885,1.98875,380200000.0
2008-06-30 17:20:00,1.9888,1.98885,1.9882,1.9882,469500001.0
2008-06-30 17:21:00,1.9882,1.98825,1.988,1.9882,258100000.0
2008-06-30 17:22:00,1.9882,1.9887,1.9882,1.9884,563499996.0
2008-06-30 17:23:00,1.9884,1.9887,1.9884,1.9885,368600000.0
2008-06-30 17:24:00,1.9885,1.98855,1.98825,1.98825,268000000.0
2008-06-30 17:25:00,1.9883,1.98845,1.98815,1.9882,352300000.0
2008-06-30 17:26:00,1.9883,1.98875,1.9882,1.9887,319500000.0
2008-06-30 17:27:00,1.9887,1.98885,1.9885,1.98875,307400000.0
2008-06-30 17:28:00,1.98875,1.9888,1.98855,1.98855,222000000.0
2008-06-30 17:29:00,1.98855,1.9886,1.9881,1.9885,374500000.0
2008-06-30 17:30:00,1.9885,1.98915,1.9885,1.9889,322900000.0
2008-06-30 17:31:00,1.9889,1.9893,1.9888,1.98925,433400000.0
2008-06-30 17:32:00,1.9892,1.9899,1.9892,1.98955,581100000.0
2008-06-30 17:33:00,1.98955,1.98975,1.98945,1.98975,254699995.0
2008-06-30 17:34:00,1.9897,1.9897,1.9893,1.9894,920300000.0
2008-06-30 17:35:00,1.9894,1.9901,1.9893,1.98955,851500001.0
2008-06-30 17:36:00,1.9896,1.9898,1.9893,1.98935,357900000.0
2008-06-30 17:37:00,1.9893,1.9893,1.98905,1.9892,204900000.0
2008-06-30 17:38:00,1.9892,1.9896,1.9892,1.9896,198900000.0
2008-06-30 17:39:00,1.9896,1.9898,1.98955,1.9897,209700000.0
2008-06-30 17:40:00,1.9897,1.9898,1.9895,1.9896,193700000.0
2008-06-30 17:41:00,1.9896,1.9897,1.9893,1.98935,455100002.0
2008-06-30 17:42:00,1.98935,1.9897,1.98925,1.98955,205200000.0
2008-06-30 17:43:00,1.98955,1.98995,1.98955,1.9898,271100000.0
2008-06-30 17:44:00,1.9898,1.99055,1.9896,1.9904,279800000.0
2008-06-30 17:45:00,1.99045,1.9915,1.9904,1.9914,356900000.0
2008-06-30 17:46:00,1.9915,1.9916,1.99125,1.99145,613700001.0
2008-06-30 17:47:00,1.99145,1.9915,1.9912,1.9915,477700001.0
2008-06-30 17:48:00,1.9915,1.9915,1.9912,1.9912,309200000.0
2008-06-30 17:49:00,1.9912,1.9912,1.991,1.991,251200000.0
2008-06-30 17:50:00,1.991,1.991,1.99065,1.9908,279000000.0
2008-06-30 17:51:00,1.9908,1.9911,1.9908,1.99095,495886000.0
2008-06-30 17:52:00,1.991,1.991,1.99055,1.9907,361700000.0
2008-06-30 17:53:00,1.99065,1.9909,1.99065,1.9907,235400000.0
2008-06-30 17:54:00,1.99075,1.9911,1.99065,1.9907,380300000.0
2008-06-30 17:55:00,1.9907,1.9908,1.9907,1.9908,171800000.0
2008-06-30 17:56:00,1.9908,1.9913,1.9908,1.9911,249100000.0
2008-06-30 17:57:00,1.9911,1.9911,1.9909,1.9909,394000000.0
2008-06-30 17:58:00,1.9909,1.991,1.9908,1.9909,215000000.0
2008-06-30 17:59:00,1.9909,1.9909,1.9904,1.9904,248600000.0
2008-06-30 18:00:00,1.99045,1.9905,1.99005,1.99005,353200001.0
2008-06-30 18:01:00,1.9901,1.9911,1.9901,1.9911,284700000.0
2008-06-30 18:02:00,1.9911,1.9913,1.9911,1.9913,130900000.0
2008-06-30 18:03:00,1.9913,1.9913,1.99105,1.99105,126200000.0
2008-06-30 18:04:00,1.99105,1.9913,1.99105,1.9911,298000000.0
2008-06-30 18:05:00,1.9911,1.99135,1.9911,1.9913,129100000.0
2008-06-30 18:06:00,1.9913,1.99155,1.9913,1.99155,296400000.0
2008-06-30 18:07:00,1.99155,1.9916,1.9914,1.9914,201700000.0
2008-06-30 18:08:00,1.9914,1.9914,1.991,1.9911,228400000.0
2008-06-30 18:09:00,1.99105,1.9911,1.9907,1.991,277400000.0
2008-06-30 18:10:00,1.991,1.99125,1.991,1.99105,219500000.0
2008-06-30 18:11:00,1.991,1.9911,1.9909,1.9909,176500000.0
2008-06-30 18:12:00,1.9909,1.991,1.99075,1.99075,160100000.0
2008-06-30 18:13:00,1.99075,1.99085,1.9904,1.9904,340400000.0
2008-06-30 18:14:00,1.99045,1.9907,1.99035,1.99055,193500000.0
2008-06-30 18:15:00,1.99055,1.9906,1.9905,1.9906,117600000.0
2008-06-30 18:16:00,1.9906,1.9906,1.9903,1.9903,154500000.0
2008-06-30 18:17:00,1.9903,1.9904,1.9902,1.99035,358000000.0
2008-06-30 18:18:00,1.99035,1.9904,1.9901,1.99015,175300000.0
2008-06-30 18:19:00,1.99015,1.9902,1.98995,1.99,92800000.0
2008-06-30 18:20:00,1.99,1.99,1.98965,1.9899,163700000.0
2008-06-30 18:21:00,1.9899,1.9899,1.98965,1.98965,151500000.0
2008-06-30 18:22:00,1.98965,1.98975,1.9896,1.9897,97100000.0
2008-06-30 18:23:00,1.9897,1.99015,1.9897,1.99015,159000000.0
2008-06-30 18:24:00,1.99015,1.9902,1.98995,1.9901,116800000.0
2008-06-30 18:25:00,1.9901,1.9902,1.99005,1.99005,75800000.0
2008-06-30 18:26:00,1.99005,1.9902,1.99005,1.9902,117700000.0
2008-06-30 18:27:00,1.9902,1.99035,1.9902,1.99035,34500000.0
2008-06-30 18:28:00,1.99008,1.99025,1.98996,1.99007,248300000.0
2008-06-30 18:29:00,1.9903,1.9903,1.9902,1.9902,67100000.0
2008-06-30 18:30:00,1.9902,1.9902,1.99,1.99005,180200000.0
2008-06-30 18:31:00,1.99005,1.99005,1.99,1.99005,91600000.0
2008-06-30 18:32:00,1.9901,1.9902,1.99005,1.9902,153700000.0
2008-06-30 18:33:00,1.9902,1.9903,1.99005,1.99025,200600000.0
2008-06-30 18:34:00,1.9903,1.9906,1.9903,1.9904,146200000.0
2008-06-30 18:35:00,1.9904,1.99055,1.9904,1.9905,62800000.0
2008-06-30 18:36:00,1.9905,1.99065,1.9905,1.9906,82600000.0
2008-06-30 18:37:00,1.99051,1.99054,1.99034,1.99047,334100000.0
2008-06-30 18:38:00,1.9906,1.9906,1.9905,1.9905,67100000.0
2008-06-30 18:39:00,1.9905,1.9905,1.9903,1.99035,144600000.0
2008-06-30 18:40:00,1.9904,1.9905,1.9903,1.9903,129000000.0
2008-06-30 18:41:00,1.9903,1.9905,1.9903,1.99035,199600000.0
2008-06-30 18:42:00,1.99035,1.9905,1.9902,1.9905,290700000.0
2008-06-30 18:43:00,1.9905,1.99055,1.9905,1.99055,82500000.0
2008-06-30 18:44:00,1.99055,1.9906,1.99055,1.99055,48600000.0
2008-06-30 18:45:00,1.99055,1.9908,1.99055,1.9908,95500000.0
2008-06-30 18:46:00,1.99075,1.99095,1.99075,1.99085,84700000.0
2008-06-30 18:47:00,1.99085,1.99105,1.9908,1.9909,202100000.0
2008-06-30 18:48:00,1.9909,1.99105,1.9908,1.99105,184400000.0
2008-06-30 18:49:00,1.9911,1.9912,1.9908,1.9912,159500000.0
2008-06-30 18:50:00,1.9911,1.9912,1.99095,1.991,175400000.0
2008-06-30 18:51:00,1.991,1.991,1.9908,1.9908,140200000.0
2008-06-30 18:52:00,1.9908,1.9908,1.9908,1.9908,46000000.0
2008-06-30 18:53:00,1.9908,1.9908,1.9907,1.9908,147600000.0
2008-06-30 18:54:00,1.9908,1.991,1.9907,1.9908,325500000.0
2008-06-30 18:55:00,1.9908,1.991,1.9908,1.9909,166900000.0
2008-06-30 18:56:00,1.9909,1.9912,1.9908,1.99095,133200000.0
2008-06-30 18:57:00,1.991,1.991,1.9909,1.9909,134700000.0
2008-06-30 18:58:00,1.9909,1.9909,1.9908,1.9908,29100000.0
2008-06-30 18:59:00,1.9908,1.9908,1.99055,1.9908,114000000.0
2008-06-30 19:00:00,1.9908,1.9908,1.99065,1.99075,108800000.0
2008-06-30 19:01:00,1.99075,1.9909,1.9907,1.99085,112600000.0
2008-06-30 19:02:00,1.99085,1.991,1.99085,1.99085,18000000.0
2008-06-30 19:03:00,1.99095,1.991,1.99085,1.9909,185400000.0
2008-06-30 19:04:00,1.9909,1.9909,1.9907,1.9908,145100000.0
2008-06-30 19:05:00,1.9908,1.99085,1.9908,1.9908,87300000.0
2008-06-30 19:06:00,1.9908,1.9908,1.9908,1.9908,31000000.0
2008-06-30 19:07:00,1.9908,1.9908,1.9907,1.9907,130000000.0
2008-06-30 19:08:00,1.9907,1.9908,1.9907,1.9908,146500000.0
2008-06-30 19:09:00,1.9908,1.991,1.9908,1.991,93700000.0
2008-06-30 19:10:00,1.991,1.991,1.991,1.991,23400000.0
2008-06-30 19:11:00,1.99095,1.991,1.9908,1.991,114000000.0
2008-06-30 19:12:00,1.991,1.991,1.991,1.991,70000000.0
2008-06-30 19:13:00,1.9909,1.9909,1.99085,1.99085,90400000.0
2008-06-30 19:14:00,1.9909,1.9912,1.99085,1.9912,129700000.0
2008-06-30 19:15:00,1.9912,1.9912,1.9912,1.9912,47900000.0
2008-06-30 19:16:00,1.9912,1.9912,1.9912,1.9912,60000000.0
2008-06-30 19:17:00,1.9912,1.9913,1.99115,1.9913,101100000.0
2008-06-30 19:18:00,1.9913,1.9913,1.99097,1.99103,310399999.0
2008-06-30 19:19:00,1.9913,1.9913,1.99105,1.9911,98500000.0
2008-06-30 19:20:00,1.9911,1.9914,1.9911,1.9913,143000000.0
2008-06-30 19:21:00,1.9913,1.99155,1.9912,1.9914,211500000.0
2008-06-30 19:22:00,1.9914,1.9915,1.9911,1.99145,249700000.0
2008-06-30 19:23:00,1.99145,1.9915,1.9914,1.9915,64300000.0
2008-06-30 19:24:00,1.9915,1.9915,1.9913,1.9914,74000000.0
2008-06-30 19:25:00,1.9914,1.99195,1.99135,1.9919,135400000.0
2008-06-30 19:26:00,1.99195,1.99205,1.9919,1.99195,89200000.0
2008-06-30 19:27:00,1.99195,1.99215,1.9919,1.99215,148600000.0
2008-06-30 19:28:00,1.99215,1.99215,1.9917,1.99175,125900000.0
2008-06-30 19:29:00,1.9917,1.99205,1.9917,1.992,153000000.0
2008-06-30 19:30:00,1.992,1.9922,1.992,1.9921,66900000.0
2008-06-30 19:31:00,1.9921,1.9925,1.9921,1.99245,130900000.0
2008-06-30 19:32:00,1.99245,1.99245,1.9923,1.99235,33900000.0
2008-06-30 19:33:00,1.99235,1.9924,1.9923,1.9924,57600000.0
2008-06-30 19:34:00,1.9924,1.99255,1.99235,1.99245,61400000.0
2008-06-30 19:35:00,1.99245,1.9926,1.9924,1.99255,122100000.0
2008-06-30 19:36:00,1.99255,1.99285,1.99255,1.99275,80800000.0
2008-06-30 19:37:00,1.99275,1.9931,1.99275,1.99305,277400000.0
2008-06-30 19:38:00,1.99305,1.9932,1.993,1.993,247900000.0
2008-06-30 19:39:00,1.993,1.9931,1.9929,1.9931,181500000.0
2008-06-30 19:40:00,1.9931,1.9931,1.9929,1.9929,286000000.0
2008-06-30 19:41:00,1.9929,1.99295,1.9925,1.9925,334200000.0
2008-06-30 19:42:00,1.9925,1.99265,1.99245,1.99265,281600000.0
2008-06-30 19:43:00,1.99265,1.993,1.9924,1.9924,440000000.0
2008-06-30 19:44:00,1.9924,1.99245,1.9924,1.99245,136300000.0
2008-06-30 19:45:00,1.99245,1.99245,1.9917,1.9917,176100000.0
2008-06-30 19:46:00,1.9918,1.9918,1.9917,1.9917,347900000.0
2008-06-30 19:47:00,1.9917,1.9918,1.9917,1.9917,128000000.0
2008-06-30 19:48:00,1.9917,1.992,1.9917,1.9918,348900000.0
2008-06-30 19:49:00,1.99195,1.99215,1.99195,1.9921,106900000.0
2008-06-30 19:50:00,1.99215,1.99225,1.9921,1.9922,223400000.0
2008-06-30 19:51:00,1.9922,1.9931,1.9922,1.99265,288900000.0
2008-06-30 19:52:00,1.9927,1.9928,1.9926,1.9926,176100000.0
2008-06-30 19:53:00,1.99255,1.9931,1.9925,1.993,296200000.0
2008-06-30 19:54:00,1.993,1.9931,1.993,1.993,264000000.0
2008-06-30 19:55:00,1.993,1.99305,1.993,1.993,358000000.0
2008-06-30 19:56:00,1.99305,1.9933,1.99305,1.9931,202600000.0
2008-06-30 19:57:00,1.9931,1.9931,1.993,1.993,100200000.0
2008-06-30 19:58:00,1.993,1.993,1.99275,1.99275,87000000.0
2008-06-30 19:59:00,1.99275,1.99285,1.9926,1.99265,248600000.0
2008-06-30 20:00:00,1.99265,1.99275,1.9926,1.99265,124700000.0
2008-06-30 20:01:00,1.99265,1.99265,1.9924,1.9925,221300000.0
2008-06-30 20:02:00,1.9925,1.9926,1.9925,1.99255,71100000.0
2008-06-30 20:03:00,1.99255,1.99255,1.9923,1.99255,149900000.0
2008-06-30 20:04:00,1.99255,1.99265,1.9925,1.99265,100000000.0
2008-06-30 20:05:00,1.99265,1.9928,1.9926,1.9927,195600000.0
2008-06-30 20:06:00,1.99275,1.993,1.9927,1.9929,182300000.0
2008-06-30 20:07:00,1.9929,1.99295,1.99265,1.99275,143900000.0
2008-06-30 20:08:00,1.99275,1.99305,1.9927,1.99295,111600000.0
2008-06-30 20:09:00,1.99295,1.99295,1.9928,1.99285,52900000.0
2008-06-30 20:10:00,1.99285,1.99285,1.99275,1.9928,100100000.0
2008-06-30 20:11:00,1.9928,1.99285,1.9928,1.9928,22000000.0
2008-06-30 20:12:00,1.9928,1.99285,1.9927,1.9927,101300000.0
2008-06-30 20:13:00,1.9927,1.99275,1.9927,1.99275,31000000.0
2008-06-30 20:14:00,1.99275,1.99275,1.9927,1.9927,6300000.0
2008-06-30 20:15:00,1.99265,1.99265,1.99265,1.99265,1800000.0
2008-06-30 20:16:00,1.9927,1.9927,1.99265,1.9927,13600000.0
2008-06-30 20:17:00,1.99248,1.99272,1.99239,1.99251,68200000.0
2008-06-30 20:18:00,1.99265,1.99265,1.99265,1.99265,1800000.0
2008-06-30 20:19:00,1.99265,1.99265,1.99245,1.9925,26900000.0
2008-06-30 20:20:00,1.99245,1.9925,1.9923,1.99235,102200000.0
2008-06-30 20:21:00,1.9924,1.9924,1.99225,1.99225,70300000.0
2008-06-30 20:22:00,1.9922,1.9923,1.9921,1.9921,139600000.0
2008-06-30 20:23:00,1.9921,1.99215,1.99195,1.99195,71000000.0
2008-06-30 20:24:00,1.99195,1.99205,1.99195,1.99205,41200000.0
2008-06-30 20:25:00,1.99205,1.99215,1.992,1.992,128500000.0
2008-06-30 20:26:00,1.992,1.99205,1.992,1.992,72300000.0
2008-06-30 20:27:00,1.992,1.992,1.9918,1.992,126000000.0
2008-06-30 20:28:00,1.992,1.99225,1.992,1.99225,189500000.0
2008-06-30 20:29:00,1.9922,1.99225,1.992,1.992,190200000.0
2008-06-30 20:30:00,1.99205,1.99215,1.99185,1.99185,185900000.0
2008-06-30 20:31:00,1.9919,1.9919,1.9916,1.99185,153800000.0
2008-06-30 20:32:00,1.9919,1.99195,1.99165,1.9917,256900000.0
2008-06-30 20:33:00,1.9917,1.9917,1.9917,1.9917,86900000.0
2008-06-30 20:34:00,1.9918,1.9921,1.9918,1.9921,171300000.0
2008-06-30 20:35:00,1.9921,1.993,1.9921,1.993,164100000.0
2008-06-30 20:36:00,1.993,1.993,1.9929,1.9929,32800000.0
2008-06-30 20:37:00,1.9929,1.993,1.9929,1.9929,343300000.0
2008-06-30 20:38:00,1.9929,1.993,1.99285,1.9929,133200000.0
2008-06-30 20:39:00,1.9929,1.9929,1.99275,1.9929,97400000.0
2008-06-30 20:40:00,1.9929,1.9929,1.9929,1.9929,254000000.0
2008-06-30 20:41:00,1.9929,1.9929,1.9928,1.99285,144300000.0
2008-06-30 20:42:00,1.99285,1.99285,1.99255,1.99255,125300000.0
2008-06-30 20:43:00,1.99255,1.9926,1.99215,1.9922,248300000.0
2008-06-30 20:44:00,1.9922,1.99245,1.9922,1.99245,95300000.0
2008-06-30 20:45:00,1.99245,1.9926,1.9923,1.9924,140700000.0
2008-06-30 20:46:00,1.9924,1.9925,1.9924,1.9924,30300000.0
2008-06-30 20:47:00,1.9924,1.9928,1.9924,1.9927,128000000.0
2008-06-30 20:48:00,1.9927,1.9929,1.99255,1.9929,223900000.0
2008-06-30 20:49:00,1.9929,1.9931,1.9929,1.9929,194200000.0
2008-06-30 20:50:00,1.9929,1.9929,1.9929,1.9929,105300000.0
2008-06-30 20:51:00,1.9929,1.993,1.9929,1.993,58800000.0
2008-06-30 20:52:00,1.993,1.9933,1.993,1.9932,120500000.0
2008-06-30 20:53:00,1.99325,1.9936,1.99325,1.9936,177600000.0
2008-06-30 20:54:00,1.9936,1.9937,1.9935,1.9936,259100000.0
2008-06-30 20:55:00,1.9936,1.9938,1.9936,1.9937,277800000.0
2008-06-30 20:56:00,1.9937,1.9937,1.9935,1.9935,108200000.0
2008-06-30 20:57:00,1.9935,1.9937,1.993,1.993,272000000.0
2008-06-30 20:58:00,1.993,1.9933,1.9929,1.9932,425800000.0
2008-06-30 20:59:00,1.9932,1.9935,1.9932,1.99325,592600000.0
2008-06-30 21:00:00,1.99325,1.99325,1.99235,1.9924,339300000.0
2008-06-30 21:01:00,1.9924,1.9924,1.9923,1.9923,229400000.0
2008-06-30 21:02:00,1.9923,1.99255,1.99225,1.9924,128400000.0
2008-06-30 21:03:00,1.9924,1.9924,1.9923,1.9923,35600000.0
2008-06-30 21:04:00,1.9923,1.9923,1.99175,1.9919,340700000.0
2008-06-30 21:05:00,1.9919,1.99195,1.9918,1.9918,106400000.0
2008-06-30 21:06:00,1.9918,1.9919,1.9917,1.9918,128800000.0
2008-06-30 21:07:00,1.9918,1.9918,1.9918,1.9918,70000000.0
2008-06-30 21:08:00,1.9918,1.9918,1.9918,1.9918,157500000.0
2008-06-30 21:09:00,1.9918,1.9918,1.99165,1.99165,128600000.0
2008-06-30 21:10:00,1.99165,1.9917,1.9916,1.9917,77700000.0
2008-06-30 21:11:00,1.9917,1.99175,1.9916,1.9917,99400000.0
2008-06-30 21:12:00,1.9917,1.9917,1.9917,1.9917,26900000.0
2008-06-30 21:13:00,1.9917,1.9917,1.9916,1.9916,66700000.0
2008-06-30 21:14:00,1.9916,1.9916,1.99155,1.9916,151500000.0
2008-06-30 21:15:00,1.9915,1.9926,1.9915,1.99235,333400000.0
2008-06-30 21:16:00,1.99235,1.9927,1.99235,1.9925,75000000.0
2008-06-30 21:17:00,1.9925,1.9927,1.9925,1.9925,47500000.0
2008-06-30 21:18:00,1.9925,1.9926,1.9923,1.9923,70400000.0
2008-06-30 21:19:00,1.9923,1.9924,1.9919,1.99195,67400000.0
2008-06-30 21:20:00,1.9919,1.99215,1.9919,1.99205,165700000.0
2008-06-30 21:21:00,1.992,1.9922,1.9919,1.99205,88200000.0
2008-06-30 21:22:00,1.99205,1.99205,1.9917,1.9917,44200000.0
2008-06-30 21:23:00,1.9917,1.9919,1.9917,1.9919,42800000.0
2008-06-30 21:24:00,1.99205,1.9921,1.9919,1.99195,51400000.0
2008-06-30 21:25:00,1.99195,1.99195,1.9913,1.9913,233000000.0
2008-06-30 21:26:00,1.9913,1.9914,1.9911,1.9913,131400000.0
2008-06-30 21:27:00,1.9913,1.9915,1.9912,1.9915,279900000.0
2008-06-30 21:28:00,1.9913,1.9916,1.9913,1.9913,202300000.0
2008-06-30 21:29:00,1.9913,1.99155,1.9913,1.9914,116000000.0
2008-06-30 21:30:00,1.9914,1.9914,1.9913,1.9913,120500000.0
2008-06-30 21:31:00,1.99135,1.9914,1.99135,1.9914,8600000.0
2008-06-30 21:32:00,1.9914,1.9914,1.9914,1.9914,2600000.0
2008-06-30 21:33:00,1.99135,1.9915,1.99135,1.99145,63800000.0
2008-06-30 21:34:00,1.99145,1.9916,1.9913,1.9914,120600000.0
2008-06-30 21:35:00,1.9914,1.9914,1.9913,1.9914,50900000.0
2008-06-30 21:36:00,1.9914,1.9914,1.9913,1.9913,82700000.0
2008-06-30 21:37:00,1.9913,1.99135,1.9913,1.9913,58200000.0
2008-06-30 21:38:00,1.9913,1.9914,1.9913,1.9913,75000000.0
2008-06-30 21:39:00,1.9914,1.9914,1.9914,1.9914,27900000.0
2008-06-30 21:40:00,1.9914,1.9914,1.99135,1.99135,38400000.0
2008-06-30 21:41:00,1.99135,1.99145,1.9912,1.9913,105800000.0
2008-06-30 21:42:00,1.9913,1.9913,1.9912,1.9913,86900000.0
2008-06-30 21:43:00,1.9913,1.9914,1.9911,1.9914,75500000.0
2008-06-30 21:44:00,1.9915,1.9915,1.99135,1.9915,36900000.0
2008-06-30 21:45:00,1.9915,1.9915,1.9915,1.9915,21600000.0
2008-06-30 21:46:00,1.9915,1.9915,1.9915,1.9915,37100000.0
2008-06-30 21:47:00,1.9915,1.9916,1.99145,1.9915,59300000.0
2008-06-30 21:48:00,1.9915,1.9915,1.9914,1.9914,23500000.0
2008-06-30 21:49:00,1.99145,1.9915,1.9914,1.9915,24800000.0
2008-06-30 21:50:00,1.99155,1.99175,1.9915,1.99155,50700000.0
2008-06-30 21:51:00,1.99155,1.9917,1.99155,1.99165,32300000.0
2008-06-30 21:52:00,1.9916,1.9917,1.9916,1.9917,59300000.0
2008-06-30 21:53:00,1.9917,1.9918,1.9917,1.9918,70900000.0
2008-06-30 21:54:00,1.9918,1.9919,1.9916,1.9916,172500000.0
2008-06-30 21:55:00,1.9916,1.9917,1.9916,1.9917,35400000.0
2008-06-30 21:56:00,1.9917,1.99195,1.9916,1.99165,165500000.0
2008-06-30 21:57:00,1.9917,1.9918,1.9916,1.9918,85900000.0
2008-06-30 21:58:00,1.9918,1.99205,1.9917,1.9918,155500000.0
2008-06-30 21:59:00,1.9918,1.99195,1.99175,1.99175,75400000.0
2008-06-30 22:00:00,1.99175,1.9918,1.9917,1.9918,39300000.0
2008-06-30 22:01:00,1.9918,1.9918,1.99175,1.99175,31200000.0
2008-06-30 22:02:00,1.99175,1.9919,1.99175,1.9918,60900000.0
2008-06-30 22:03:00,1.9918,1.9918,1.9918,1.9918,5800000.0
2008-06-30 22:04:00,1.99185,1.99185,1.9914,1.9914,40200000.0
2008-06-30 22:05:00,1.9913,1.99165,1.9913,1.99145,84100000.0
2008-06-30 22:06:00,1.99145,1.99185,1.9914,1.99175,104400000.0
2008-06-30 22:07:00,1.9918,1.9918,1.9918,1.9918,1000000.0
2008-06-30 22:08:00,1.99175,1.9921,1.99175,1.99205,32600000.0
2008-06-30 22:09:00,1.992,1.9921,1.992,1.9921,25700000.0
2008-06-30 22:10:00,1.99215,1.9922,1.9921,1.9922,103400000.0
2008-06-30 22:11:00,1.99215,1.9922,1.9919,1.99205,143000000.0
2008-06-30 22:12:00,1.9921,1.9921,1.99205,1.9921,9800000.0
2008-06-30 22:13:00,1.99205,1.9921,1.99205,1.9921,30400000.0
2008-06-30 22:14:00,1.9921,1.9921,1.9921,1.9921,32100000.0
2008-06-30 22:15:00,1.99215,1.9922,1.99215,1.9922,15000000.0
2008-06-30 22:16:00,1.9922,1.9922,1.9922,1.9922,7800000.0
2008-06-30 22:17:00,1.9922,1.9922,1.9922,1.9922,5200000.0
2008-06-30 22:18:00,1.9922,1.99225,1.9922,1.9922,83700000.0
2008-06-30 22:19:00,1.9922,1.99225,1.9922,1.99225,24100000.0
2008-06-30 22:20:00,1.9922,1.9923,1.9922,1.9923,48800000.0
2008-06-30 22:21:00,1.9923,1.9923,1.9923,1.9923,2600000.0
2008-06-30 22:22:00,1.9923,1.9923,1.9922,1.9922,27100000.0
2008-06-30 22:23:00,1.9922,1.9922,1.9922,1.9922,28000000.0
2008-06-30 22:24:00,1.9922,1.9922,1.9922,1.9922,6000000.0
2008-06-30 22:25:00,1.9922,1.9922,1.9918,1.9921,109400000.0
2008-06-30 22:26:00,1.9921,1.9922,1.9921,1.9922,36900000.0
2008-06-30 22:27:00,1.9922,1.9922,1.9922,1.9922,2600000.0
2008-06-30 22:28:00,1.9922,1.9922,1.992,1.9921,40800000.0
2008-06-30 22:29:00,1.9921,1.9921,1.992,1.992,22200000.0
2008-06-30 22:30:00,1.992,1.9921,1.9919,1.9921,48800000.0
2008-06-30 22:31:00,1.9921,1.99215,1.99155,1.99175,79100000.0
2008-06-30 22:32:00,1.9918,1.99195,1.9918,1.99185,43700000.0
2008-06-30 22:33:00,1.99185,1.9921,1.99185,1.99205,64900000.0
2008-06-30 22:34:00,1.99205,1.9921,1.99205,1.9921,17900000.0
2008-06-30 22:35:00,1.9921,1.9921,1.992,1.9921,38300000.0
2008-06-30 22:36:00,1.99205,1.99205,1.99195,1.99205,28400000.0
2008-06-30 22:37:00,1.9921,1.9921,1.99205,1.99205,13700000.0
2008-06-30 22:38:00,1.992,1.9921,1.99195,1.99195,54900000.0
2008-06-30 22:39:00,1.992,1.992,1.992,1.992,1000000.0
2008-06-30 22:40:00,1.9921,1.99215,1.99205,1.99215,18900000.0
2008-06-30 22:41:00,1.99215,1.99215,1.9921,1.9921,11900000.0
2008-06-30 22:42:00,1.9921,1.99215,1.99185,1.99195,68900000.0
2008-06-30 22:43:00,1.9919,1.99195,1.9919,1.99195,4100000.0
2008-06-30 22:44:00,1.9919,1.9921,1.99175,1.99205,70900000.0
2008-06-30 22:45:00,1.99205,1.9921,1.992,1.9921,57800000.0
2008-06-30 22:46:00,1.99205,1.99205,1.9919,1.99195,73200000.0
2008-06-30 22:47:00,1.99195,1.99195,1.99195,1.99195,7600000.0
2008-06-30 22:48:00,1.99195,1.992,1.9918,1.9918,7200000.0
2008-06-30 22:49:00,1.9919,1.99215,1.9919,1.992,46800000.0
2008-06-30 22:50:00,1.992,1.99215,1.992,1.99215,18900000.0
2008-06-30 22:51:00,1.99215,1.99215,1.99205,1.9921,7000000.0
2008-06-30 22:52:00,1.99215,1.9924,1.99215,1.9924,33100000.0
2008-06-30 22:53:00,1.9923,1.99235,1.99225,1.99235,6800000.0
2008-06-30 22:54:00,1.9923,1.9925,1.992,1.9925,111700000.0
2008-06-30 22:55:00,1.9925,1.993,1.99225,1.99225,113100000.0
2008-06-30 22:56:00,1.99225,1.9925,1.99215,1.9925,12400000.0
2008-06-30 22:57:00,1.9925,1.9925,1.9924,1.9925,37800000.0
2008-06-30 22:58:00,1.9925,1.9925,1.99205,1.9922,101300000.0
2008-06-30 22:59:00,1.9923,1.9923,1.99215,1.99215,15000000.0
2008-06-30 23:00:00,1.9922,1.99235,1.9919,1.992,59200000.0
2008-06-30 23:01:00,1.992,1.992,1.9917,1.9918,62300000.0
2008-06-30 23:02:00,1.9918,1.992,1.9917,1.9917,38500000.0
2008-06-30 23:03:00,1.9918,1.992,1.9918,1.992,21100000.0
2008-06-30 23:04:00,1.992,1.9928,1.992,1.9925,25000000.0
2008-06-30 23:05:00,1.99295,1.993,1.9928,1.9929,45800000.0
2008-06-30 23:06:00,1.9929,1.9931,1.9926,1.99285,104400000.0
2008-06-30 23:07:00,1.99285,1.993,1.9928,1.993,12500000.0
2008-06-30 23:08:00,1.99295,1.99295,1.99285,1.99285,43400000.0
2008-06-30 23:09:00,1.99285,1.99295,1.99285,1.9929,10100000.0
2008-06-30 23:10:00,1.9929,1.9929,1.99285,1.99285,5400000.0
2008-06-30 23:11:00,1.99285,1.9929,1.99285,1.99285,22700000.0
2008-06-30 23:12:00,1.99285,1.993,1.9928,1.99285,46900000.0
2008-06-30 23:13:00,1.99295,1.993,1.9928,1.9928,29600000.0
2008-06-30 23:14:00,1.99285,1.99305,1.9928,1.9928,83000000.0
2008-06-30 23:15:00,1.9928,1.9928,1.9928,1.9928,8800000.0
2008-06-30 23:16:00,1.9928,1.993,1.9925,1.99275,113900000.0
2008-06-30 23:17:00,1.99275,1.99275,1.9927,1.99275,12600000.0
2008-06-30 23:18:00,1.99275,1.993,1.9927,1.9928,53800000.0
2008-06-30 23:19:00,1.9928,1.993,1.9928,1.9928,29100000.0
2008-06-30 23:20:00,1.9928,1.9928,1.9928,1.9928,10700000.0
2008-06-30 23:21:00,1.9928,1.993,1.9928,1.9928,23000000.0
2008-06-30 23:22:00,1.99256,1.99273,1.99251,1.99267,14400000.0
2008-06-30 23:23:00,1.9928,1.9928,1.9928,1.9928,3800000.0
2008-06-30 23:24:00,1.99272,1.99272,1.99246,1.99246,4000000.0
2008-06-30 23:25:00,1.9928,1.9928,1.9928,1.9928,11700000.0
2008-06-30 23:26:00,1.9927,1.9927,1.99255,1.9927,52100000.0
2008-06-30 23:27:00,1.9927,1.9927,1.9926,1.99265,19300000.0
2008-06-30 23:28:00,1.99265,1.99285,1.9926,1.9926,55800000.0
2008-06-30 23:29:00,1.9928,1.9928,1.9926,1.9926,42600000.0
2008-06-30 23:30:00,1.9926,1.99265,1.9926,1.9926,4000000.0
2008-06-30 23:31:00,1.9926,1.9926,1.9926,1.9926,12800000.0
2008-06-30 23:32:00,1.99265,1.9928,1.9926,1.9926,33400000.0
2008-06-30 23:33:00,1.9926,1.9926,1.9926,1.9926,1400000.0
2008-06-30 23:34:00,1.99265,1.99265,1.9926,1.9926,7000000.0
2008-06-30 23:35:00,1.9926,1.99275,1.9926,1.99275,2900000.0
2008-06-30 23:36:00,1.9926,1.9928,1.9926,1.9928,50200000.0
2008-06-30 23:37:00,1.99305,1.9931,1.9926,1.99265,31700000.0
2008-06-30 23:38:00,1.99252,1.9926,1.99235,1.99236,27000000.0
2008-06-30 23:39:00,1.99265,1.9927,1.99265,1.9927,6700000.0
2008-06-30 23:40:00,1.9927,1.9929,1.9926,1.9927,26000000.0
2008-06-30 23:41:00,1.9926,1.9926,1.9926,1.9926,2800000.0
2008-06-30 23:42:00,1.9926,1.99265,1.9926,1.99265,7000000.0
2008-06-30 23:43:00,1.9927,1.9928,1.9927,1.9928,5800000.0
2008-06-30 23:44:00,1.9928,1.993,1.9928,1.993,22600000.0
2008-06-30 23:45:00,1.993,1.993,1.993,1.993,23000000.0
2008-06-30 23:46:00,1.9931,1.9934,1.993,1.993,65300000.0
2008-06-30 23:47:00,1.993,1.9933,1.993,1.9932,102000000.0
2008-06-30 23:48:00,1.9931,1.9931,1.9931,1.9931,3800000.0
2008-06-30 23:49:00,1.9931,1.9932,1.9931,1.9931,5700000.0
2008-06-30 23:50:00,1.9932,1.9935,1.9932,1.9934,26400000.0
2008-06-30 23:51:00,1.9932,1.9933,1.9931,1.9933,7600000.0
2008-06-30 23:52:00,1.9934,1.9934,1.9934,1.9934,1900000.0
2008-06-30 23:53:00,1.99323,1.99339,1.99312,1.99339,66700000.0
2008-06-30 23:54:00,1.99333,1.99339,1.99317,1.99332,125000000.0
2008-06-30 23:55:00,1.99333,1.99333,1.99306,1.99307,51900000.0
2008-06-30 23:56:00,1.99315,1.99339,1.99302,1.99311,127000000.0
2008-06-30 23:57:00,1.99329,1.99331,1.99311,1.99331,22200000.0
2008-06-30 23:58:00,1.99334,1.99341,1.99319,1.99334,48000000.0
2008-06-30 23:59:00,1.99343,1.99343,1.99343,1.99343,8800000.0
2008-07-01 00:00:00,1.99317,1.99339,1.99315,1.99339,5700000.0
2008-07-01 00:01:00,1.9933,1.9933,1.9931,1.9932,33000000.0
2008-07-01 00:02:00,1.9932,1.9932,1.993,1.993,9000000.0
2008-07-01 00:03:00,1.993,1.9934,1.993,1.9931,42300000.0
2008-07-01 00:04:00,1.9931,1.9935,1.9931,1.9935,45700000.0
2008-07-01 00:05:00,1.9935,1.9935,1.9933,1.9933,20100000.0
2008-07-01 00:06:00,1.9933,1.9933,1.9933,1.9933,35400000.0
2008-07-01 00:07:00,1.9933,1.9933,1.993,1.993,20000000.0
2008-07-01 00:08:00,1.993,1.993,1.993,1.993,6600000.0
2008-07-01 00:09:00,1.993,1.993,1.993,1.993,5600000.0
2008-07-01 00:10:00,1.99302,1.99317,1.99291,1.99317,15900000.0
2008-07-01 00:11:00,1.993,1.993,1.9928,1.993,30200000.0
2008-07-01 00:12:00,1.993,1.993,1.993,1.993,4400000.0
2008-07-01 00:13:00,1.993,1.99315,1.993,1.99315,13100000.0
2008-07-01 00:14:00,1.99315,1.99315,1.99315,1.99315,4000000.0
2008-07-01 00:15:00,1.99315,1.99315,1.99315,1.99315,1900000.0
2008-07-01 00:16:00,1.99309,1.99312,1.99283,1.99312,55200000.0
2008-07-01 00:17:00,1.99314,1.9932,1.99291,1.9932,24300000.0
2008-07-01 00:18:00,1.99315,1.99315,1.993,1.993,13100000.0
2008-07-01 00:19:00,1.993,1.993,1.993,1.993,5400000.0
2008-07-01 00:20:00,1.99275,1.99307,1.99261,1.99299,183200000.0
2008-07-01 00:21:00,1.993,1.99305,1.993,1.99305,15600000.0
2008-07-01 00:22:00,1.99279,1.99317,1.99279,1.99288,57100000.0
2008-07-01 00:23:00,1.99303,1.99317,1.9928,1.99288,113800000.0
2008-07-01 00:24:00,1.99287,1.9932,1.99272,1.99296,75700000.0
2008-07-01 00:25:00,1.993,1.993,1.993,1.993,12000000.0
2008-07-01 00:26:00,1.993,1.99305,1.993,1.99305,9200000.0
2008-07-01 00:27:00,1.99305,1.99305,1.993,1.993,37000000.0
2008-07-01 00:28:00,1.993,1.993,1.993,1.993,9300000.0
2008-07-01 00:29:00,1.9929,1.9929,1.9929,1.9929,7100000.0
2008-07-01 00:30:00,1.9929,1.9929,1.9929,1.9929,1900000.0
2008-07-01 00:31:00,1.993,1.993,1.99276,1.99295,50000000.0
2008-07-01 00:32:00,1.9929,1.9929,1.9929,1.9929,1900000.0
2008-07-01 00:33:00,1.9929,1.9929,1.9929,1.9929,3800000.0
2008-07-01 00:34:00,1.9928,1.9928,1.9928,1.9928,20100000.0
2008-07-01 00:35:00,1.99285,1.993,1.99285,1.9929,42700000.0
2008-07-01 00:36:00,1.99259,1.99287,1.99256,1.9927,248700000.0
2008-07-01 00:37:00,1.9929,1.99305,1.9929,1.99305,27200000.0
2008-07-01 00:38:00,1.99305,1.99305,1.9929,1.9929,12000000.0
2008-07-01 00:39:00,1.9929,1.9929,1.9929,1.9929,5200000.0
2008-07-01 00:40:00,1.99291,1.99296,1.99263,1.99288,80700000.0
2008-07-01 00:41:00,1.99288,1.99292,1.99256,1.99292,44100000.0
2008-07-01 00:42:00,1.9929,1.9929,1.9928,1.9928,22900000.0
2008-07-01 00:43:00,1.9928,1.9929,1.9928,1.9929,15800000.0
2008-07-01 00:44:00,1.99254,1.99283,1.99254,1.9927,93300000.0
2008-07-01 00:45:00,1.9929,1.9929,1.9929,1.9929,7600000.0
2008-07-01 00:46:00,1.9929,1.9929,1.9929,1.9929,5700000.0
2008-07-01 00:47:00,1.9929,1.99295,1.99283,1.99293,84800000.0
2008-07-01 00:48:00,1.9929,1.9929,1.99263,1.9927,14600000.0
2008-07-01 00:49:00,1.9929,1.9929,1.99285,1.99285,14400000.0
2008-07-01 00:50:00,1.99285,1.9929,1.9928,1.9928,65000000.0
2008-07-01 00:51:00,1.9928,1.9928,1.9928,1.9928,28100000.0
2008-07-01 00:52:00,1.99262,1.99273,1.9925,1.99268,51300000.0
2008-07-01 00:53:00,1.99246,1.99275,1.99246,1.99275,16300000.0
2008-07-01 00:54:00,1.9928,1.9928,1.9928,1.9928,6600000.0
2008-07-01 00:55:00,1.9928,1.9928,1.9928,1.9928,12400000.0
2008-07-01 00:56:00,1.99256,1.99271,1.99256,1.99259,58700000.0
2008-07-01 00:57:00,1.9928,1.9928,1.9928,1.9928,3300000.0
2008-07-01 00:58:00,1.9928,1.9928,1.9928,1.9928,3300000.0
2008-07-01 00:59:00,1.9928,1.9928,1.9928,1.9928,6600000.0
2008-07-01 01:00:00,1.9928,1.9929,1.9928,1.9929,125000000.0
2008-07-01 01:01:00,1.9929,1.993,1.9928,1.9929,91000000.0
2008-07-01 01:02:00,1.9929,1.9929,1.9928,1.99285,83500000.0
2008-07-01 01:03:00,1.99285,1.99285,1.99285,1.99285,1900000.0
2008-07-01 01:04:00,1.99275,1.99288,1.99263,1.99288,170400000.0
2008-07-01 01:05:00,1.99261,1.99285,1.99261,1.99285,158000000.0
2008-07-01 01:06:00,1.99285,1.9929,1.99285,1.9929,57200000.0
2008-07-01 01:07:00,1.99259,1.9928,1.99259,1.9928,141500000.0
2008-07-01 01:08:00,1.9929,1.9929,1.9929,1.9929,6900000.0
2008-07-01 01:09:00,1.9929,1.9929,1.9929,1.9929,20100000.0
2008-07-01 01:10:00,1.9929,1.9929,1.9929,1.9929,19600000.0
2008-07-01 01:11:00,1.99267,1.99282,1.99256,1.99256,20800000.0
2008-07-01 01:12:00,1.9929,1.9929,1.9928,1.9928,26100000.0
2008-07-01 01:13:00,1.99275,1.99275,1.99275,1.99275,22799999.0
2008-07-01 01:14:00,1.9928,1.9928,1.9928,1.9928,11200000.0
2008-07-01 01:15:00,1.9928,1.9928,1.9926,1.9926,56400000.0
2008-07-01 01:16:00,1.99224,1.99257,1.99222,1.99238,19600000.0
2008-07-01 01:17:00,1.9926,1.9926,1.9926,1.9926,15300000.0
2008-07-01 01:18:00,1.9926,1.9926,1.9926,1.9926,8800000.0
2008-07-01 01:19:00,1.99243,1.99258,1.99239,1.99258,15200000.0
2008-07-01 01:20:00,1.9926,1.9926,1.9926,1.9926,6200000.0
2008-07-01 01:21:00,1.9925,1.9926,1.9925,1.99253,125100000.0
2008-07-01 01:22:00,1.9925,1.99267,1.9925,1.99255,156000000.0
2008-07-01 01:23:00,1.9928,1.99285,1.99275,1.9928,27300000.0
2008-07-01 01:24:00,1.9928,1.9928,1.9927,1.9927,20500000.0
2008-07-01 01:25:00,1.9928,1.9928,1.9928,1.9928,7600000.0
2008-07-01 01:26:00,1.9928,1.99295,1.9928,1.9929,44500000.0
2008-07-01 01:27:00,1.9929,1.993,1.9929,1.9929,228900000.0
2008-07-01 01:28:00,1.9929,1.9929,1.9927,1.9927,31600000.0
2008-07-01 01:29:00,1.9927,1.9927,1.9926,1.9926,12200000.0
2008-07-01 01:30:00,1.9926,1.9926,1.9925,1.9925,118400000.0
2008-07-01 01:31:00,1.9925,1.9926,1.9925,1.9926,20800000.0
2008-07-01 01:32:00,1.9926,1.9926,1.9926,1.9926,1900000.0
2008-07-01 01:33:00,1.9926,1.99265,1.9926,1.99265,10400000.0
2008-07-01 01:34:00,1.99248,1.99249,1.99221,1.99249,156000000.0
2008-07-01 01:35:00,1.99265,1.99285,1.9925,1.9925,86100000.0
2008-07-01 01:36:00,1.9925,1.9925,1.9925,1.9925,5600000.0
2008-07-01 01:37:00,1.9926,1.9926,1.9925,1.9925,63200000.0
2008-07-01 01:38:00,1.9925,1.9927,1.9925,1.99265,39000000.0
2008-07-01 01:39:00,1.99265,1.9927,1.9925,1.99255,303999999.0
2008-07-01 01:40:00,1.9926,1.99265,1.9925,1.9925,232900000.0
2008-07-01 01:41:00,1.9925,1.9926,1.9925,1.9925,211300000.0
2008-07-01 01:42:00,1.9925,1.9925,1.9925,1.9925,60100000.0
2008-07-01 01:43:00,1.9925,1.9925,1.9925,1.9925,63500000.0
2008-07-01 01:44:00,1.9925,1.9925,1.9925,1.9925,33800000.0
2008-07-01 01:45:00,1.99245,1.99255,1.99245,1.99255,12900000.0
2008-07-01 01:46:00,1.99248,1.99249,1.99231,1.99249,11000000.0
2008-07-01 01:47:00,1.9925,1.9925,1.9925,1.9925,9700000.0
2008-07-01 01:48:00,1.99229,1.99243,1.99229,1.99243,32200000.0
2008-07-01 01:49:00,1.9925,1.9925,1.9925,1.9925,28700000.0
2008-07-01 01:50:00,1.9926,1.9929,1.9926,1.9929,68300000.0
2008-07-01 01:51:00,1.9929,1.9929,1.9927,1.9928,176900000.0
2008-07-01 01:52:00,1.9928,1.9928,1.9926,1.9928,92200000.0
2008-07-01 01:53:00,1.9928,1.99295,1.9928,1.99285,55900000.0
2008-07-01 01:54:00,1.99285,1.993,1.9928,1.993,159600000.0
2008-07-01 01:55:00,1.9929,1.993,1.9929,1.993,24800000.0
2008-07-01 01:56:00,1.993,1.993,1.993,1.993,6400000.0
2008-07-01 01:57:00,1.9931,1.9931,1.9925,1.9926,62900000.0
2008-07-01 01:58:00,1.9926,1.9926,1.9926,1.9926,14700000.0
2008-07-01 01:59:00,1.9926,1.9927,1.9926,1.9927,14300000.0
2008-07-01 02:00:00,1.99275,1.99285,1.9926,1.9926,24800000.0
2008-07-01 02:01:00,1.9926,1.9929,1.9925,1.9929,224200000.0
2008-07-01 02:02:00,1.99285,1.9931,1.9927,1.99285,69000000.0
2008-07-01 02:03:00,1.99285,1.9929,1.99285,1.9929,28400000.0
2008-07-01 02:04:00,1.9929,1.993,1.9929,1.993,21700000.0
2008-07-01 02:05:00,1.993,1.993,1.9929,1.9929,142000000.0
2008-07-01 02:06:00,1.99295,1.9931,1.9929,1.993,94900000.0
2008-07-01 02:07:00,1.993,1.993,1.99295,1.993,23200000.0
2008-07-01 02:08:00,1.993,1.993,1.993,1.993,22800000.0
2008-07-01 02:09:00,1.993,1.993,1.99275,1.9928,55700000.0
2008-07-01 02:10:00,1.9928,1.99285,1.9928,1.99285,9200000.0
2008-07-01 02:11:00,1.99285,1.993,1.99285,1.993,27600000.0
2008-07-01 02:12:00,1.99273,1.993,1.99265,1.993,10000000.0
2008-07-01 02:13:00,1.99303,1.99303,1.99286,1.99292,5000000.0
2008-07-01 02:14:00,1.993,1.993,1.99285,1.993,22500000.0
2008-07-01 02:15:00,1.993,1.993,1.9927,1.9927,61900000.0
2008-07-01 02:16:00,1.9927,1.99275,1.9926,1.9926,53800000.0
2008-07-01 02:17:00,1.9927,1.99275,1.9926,1.9927,32669888.0
2008-07-01 02:18:00,1.99245,1.9925,1.99235,1.99235,47500000.0
2008-07-01 02:19:00,1.99235,1.99235,1.9922,1.9922,43400000.0
2008-07-01 02:20:00,1.9922,1.9923,1.99215,1.99215,35300000.0
2008-07-01 02:21:00,1.99215,1.99245,1.99215,1.9923,81000000.0
2008-07-01 02:22:00,1.9923,1.9925,1.9922,1.99235,118800000.0
2008-07-01 02:23:00,1.99235,1.9926,1.9923,1.9925,212700000.0
2008-07-01 02:24:00,1.9925,1.99255,1.9925,1.9925,59400000.0
2008-07-01 02:25:00,1.9925,1.9926,1.99235,1.9924,155100000.0
2008-07-01 02:26:00,1.9924,1.9925,1.9924,1.9925,103900000.0
2008-07-01 02:27:00,1.9925,1.9927,1.9925,1.9927,8000000.0
2008-07-01 02:28:00,1.99254,1.99254,1.99239,1.99241,151300000.0
2008-07-01 02:29:00,1.9926,1.9927,1.9926,1.9927,60300000.0
2008-07-01 02:30:00,1.99265,1.9927,1.9924,1.9926,83000000.0
2008-07-01 02:31:00,1.9924,1.9925,1.9923,1.9925,64000000.0
2008-07-01 02:32:00,1.9925,1.9925,1.9923,1.99235,45700000.0
2008-07-01 02:33:00,1.99235,1.9924,1.9923,1.9924,24700000.0
2008-07-01 02:34:00,1.99225,1.9924,1.9922,1.9922,57500000.0
2008-07-01 02:35:00,1.9922,1.9923,1.9922,1.9922,118400000.0
2008-07-01 02:36:00,1.9922,1.9922,1.9922,1.9922,16900000.0
2008-07-01 02:37:00,1.9922,1.9922,1.99195,1.992,151800000.0
2008-07-01 02:38:00,1.992,1.9922,1.992,1.9921,140600000.0
2008-07-01 02:39:00,1.9921,1.9922,1.992,1.9922,49900000.0
2008-07-01 02:40:00,1.9922,1.9922,1.9922,1.9922,2000000.0
2008-07-01 02:41:00,1.9922,1.9922,1.992,1.992,72600000.0
2008-07-01 02:42:00,1.9922,1.9922,1.99195,1.99195,92600000.0
2008-07-01 02:43:00,1.99195,1.99195,1.99195,1.99195,19600000.0
2008-07-01 02:44:00,1.992,1.992,1.9915,1.99155,137600000.0
2008-07-01 02:45:00,1.99155,1.9916,1.99155,1.9916,180500000.0
2008-07-01 02:46:00,1.9916,1.9916,1.9916,1.9916,97700000.0
2008-07-01 02:47:00,1.9916,1.9916,1.9916,1.9916,64500000.0
2008-07-01 02:48:00,1.9916,1.9916,1.9916,1.9916,20800000.0
2008-07-01 02:49:00,1.9916,1.9918,1.9915,1.99155,294600000.0
2008-07-01 02:50:00,1.99155,1.9917,1.9915,1.9917,115900000.0
2008-07-01 02:51:00,1.9917,1.9917,1.9916,1.9916,38400000.0
2008-07-01 02:52:00,1.9916,1.99175,1.9916,1.99165,141100000.0
2008-07-01 02:53:00,1.99165,1.99185,1.99165,1.9918,65800000.0
2008-07-01 02:54:00,1.99175,1.99185,1.99145,1.99145,156500000.0
2008-07-01 02:55:00,1.99155,1.99165,1.9914,1.9916,175200000.0
2008-07-01 02:56:00,1.9916,1.9916,1.9909,1.9914,142800000.0
2008-07-01 02:57:00,1.9912,1.9915,1.9906,1.99075,83500000.0
2008-07-01 02:58:00,1.9909,1.9909,1.9906,1.9906,69700000.0
2008-07-01 02:59:00,1.9906,1.9909,1.9906,1.9909,100900000.0
2008-07-01 03:00:00,1.9909,1.9912,1.99085,1.9912,74800000.0
2008-07-01 03:01:00,1.9912,1.9913,1.991,1.991,98800000.0
2008-07-01 03:02:00,1.991,1.991,1.9908,1.9909,88800000.0
2008-07-01 03:03:00,1.991,1.991,1.991,1.991,59500000.0
2008-07-01 03:04:00,1.9911,1.9911,1.9911,1.9911,7300000.0
2008-07-01 03:05:00,1.9911,1.9911,1.9911,1.9911,2700000.0
2008-07-01 03:06:00,1.991,1.991,1.991,1.991,9800000.0
2008-07-01 03:07:00,1.991,1.991,1.991,1.991,12000000.0
2008-07-01 03:08:00,1.991,1.991,1.991,1.991,2700000.0
2008-07-01 03:09:00,1.991,1.991,1.9907,1.9907,49100000.0
2008-07-01 03:10:00,1.9907,1.9907,1.9907,1.9907,2700000.0
2008-07-01 03:11:00,1.9907,1.9909,1.9907,1.9909,15900000.0
2008-07-01 03:12:00,1.9909,1.9909,1.99075,1.9908,76800000.0
2008-07-01 03:13:00,1.9908,1.9909,1.99075,1.9909,27900000.0
2008-07-01 03:14:00,1.9909,1.991,1.9906,1.9906,50500000.0
2008-07-01 03:15:00,1.9907,1.9907,1.9905,1.9905,74300000.0
2008-07-01 03:16:00,1.9905,1.9906,1.9904,1.9905,167700000.0
2008-07-01 03:17:00,1.9905,1.9905,1.99035,1.9905,114900000.0
2008-07-01 03:18:00,1.9905,1.9906,1.99035,1.99035,52600000.0
2008-07-01 03:19:00,1.99035,1.99035,1.98985,1.99,72100000.0
2008-07-01 03:20:00,1.99,1.99,1.9896,1.9896,261600000.0
2008-07-01 03:21:00,1.9897,1.9898,1.98955,1.9896,168500000.0
2008-07-01 03:22:00,1.9896,1.9896,1.9894,1.9895,206200000.0
2008-07-01 03:23:00,1.9895,1.9898,1.98945,1.9897,222200000.0
2008-07-01 03:24:00,1.9897,1.9898,1.9897,1.9897,41400000.0
2008-07-01 03:25:00,1.9897,1.9897,1.9897,1.9897,7300000.0
2008-07-01 03:26:00,1.9897,1.9897,1.9891,1.9892,178348000.0
2008-07-01 03:27:00,1.9892,1.9892,1.9891,1.9891,59900000.0
2008-07-01 03:28:00,1.9891,1.9893,1.98905,1.9892,46600000.0
2008-07-01 03:29:00,1.98905,1.9892,1.98905,1.9891,26100000.0
2008-07-01 03:30:00,1.9893,1.9894,1.9891,1.9892,40400000.0
2008-07-01 03:31:00,1.9892,1.9894,1.9892,1.9894,11800000.0
2008-07-01 03:32:00,1.9892,1.9894,1.9892,1.9894,95800000.0
2008-07-01 03:33:00,1.9894,1.9895,1.9893,1.9893,90100000.0
2008-07-01 03:34:00,1.9893,1.9896,1.9893,1.9895,69100000.0
2008-07-01 03:35:00,1.9895,1.9896,1.9894,1.9894,73000000.0
2008-07-01 03:36:00,1.9894,1.9896,1.9894,1.9895,127200000.0
2008-07-01 03:37:00,1.9897,1.9897,1.9895,1.9897,36000000.0
2008-07-01 03:38:00,1.9897,1.9898,1.98965,1.9898,28200000.0
2008-07-01 03:39:00,1.9898,1.9898,1.98955,1.9896,156500000.0
2008-07-01 03:40:00,1.9897,1.9899,1.9897,1.9899,35500000.0
2008-07-01 03:41:00,1.9898,1.9898,1.9896,1.9897,23000000.0
2008-07-01 03:42:00,1.9898,1.9898,1.9897,1.9897,27800000.0
2008-07-01 03:43:00,1.9897,1.99,1.9897,1.9899,53500000.0
2008-07-01 03:44:00,1.9898,1.9898,1.9898,1.9898,50500000.0
2008-07-01 03:45:00,1.9898,1.9898,1.9898,1.9898,48000000.0
2008-07-01 03:46:00,1.99,1.99,1.9898,1.9898,34900000.0
2008-07-01 03:47:00,1.9898,1.99,1.9898,1.9899,89700000.0
2008-07-01 03:48:00,1.9899,1.9899,1.9897,1.9897,33300000.0
2008-07-01 03:49:00,1.98943,1.98973,1.9894,1.98961,30100000.0
2008-07-01 03:50:00,1.9898,1.9898,1.9898,1.9898,9000000.0
2008-07-01 03:51:00,1.9898,1.9898,1.9898,1.9898,7600000.0
2008-07-01 03:52:00,1.9898,1.9899,1.9897,1.9897,50400000.0
2008-07-01 03:53:00,1.9897,1.9897,1.9896,1.9897,55600000.0
2008-07-01 03:54:00,1.9896,1.98965,1.98938,1.98955,42200000.0
2008-07-01 03:55:00,1.9897,1.9897,1.9897,1.9897,6200000.0
2008-07-01 03:56:00,1.9897,1.9897,1.9897,1.9897,2400000.0
2008-07-01 03:57:00,1.9897,1.9897,1.9897,1.9897,13800000.0
2008-07-01 03:58:00,1.9897,1.9898,1.9897,1.9898,70800000.0
2008-07-01 03:59:00,1.98948,1.98974,1.98926,1.98966,137100000.0
2008-07-01 04:00:00,1.9898,1.9898,1.9898,1.9898,2400000.0
2008-07-01 04:01:00,1.9897,1.9897,1.9896,1.9896,55800000.0
2008-07-01 04:02:00,1.9896,1.9896,1.9896,1.9896,28800000.0
2008-07-01 04:03:00,1.9896,1.99,1.9896,1.9899,78300000.0
2008-07-01 04:04:00,1.9899,1.9899,1.9898,1.9898,61700000.0
2008-07-01 04:05:00,1.9898,1.99,1.9897,1.9898,121200000.0
2008-07-01 04:06:00,1.99,1.99,1.9897,1.9897,58500000.0
2008-07-01 04:07:00,1.9898,1.9899,1.9897,1.9897,35900000.0
2008-07-01 04:08:00,1.9897,1.9897,1.9896,1.9897,158800000.0
2008-07-01 04:09:00,1.9897,1.9897,1.9897,1.9897,178500000.0
2008-07-01 04:10:00,1.9898,1.9898,1.9897,1.9897,44500000.0
2008-07-01 04:11:00,1.9897,1.9897,1.9897,1.9897,18400000.0
2008-07-01 04:12:00,1.9897,1.9901,1.9897,1.9899,293000000.0
2008-07-01 04:13:00,1.9899,1.99,1.9898,1.99,86700000.0
2008-07-01 04:14:00,1.99,1.99,1.9899,1.99,23600000.0
2008-07-01 04:15:00,1.99,1.99,1.9899,1.9899,74400000.0
2008-07-01 04:16:00,1.99,1.99,1.9899,1.9899,55600000.0
2008-07-01 04:17:00,1.9899,1.99,1.9899,1.99,25900000.0
2008-07-01 04:18:00,1.99,1.99,1.98995,1.99,30200000.0
2008-07-01 04:19:00,1.99,1.99,1.9898,1.9899,97700000.0
2008-07-01 04:20:00,1.9899,1.9899,1.9899,1.9899,15300000.0
2008-07-01 04:21:00,1.9899,1.9899,1.9899,1.9899,27000000.0
2008-07-01 04:22:00,1.9899,1.9899,1.9899,1.9899,16200000.0
2008-07-01 04:23:00,1.9899,1.9899,1.9897,1.9897,126500000.0
2008-07-01 04:24:00,1.9897,1.98985,1.9897,1.9897,89200000.0
2008-07-01 04:25:00,1.9897,1.9898,1.9897,1.9898,17500000.0
2008-07-01 04:26:00,1.9898,1.9898,1.9897,1.9897,27100000.0
2008-07-01 04:27:00,1.9897,1.9897,1.9897,1.9897,24900000.0
2008-07-01 04:28:00,1.9897,1.9898,1.9897,1.9897,29700000.0
2008-07-01 04:29:00,1.9897,1.9897,1.9897,1.9897,5400000.0
2008-07-01 04:30:00,1.9897,1.9897,1.9897,1.9897,18900000.0
2008-07-01 04:31:00,1.9897,1.9899,1.9897,1.9897,34800000.0
2008-07-01 04:32:00,1.9897,1.9897,1.98965,1.98965,16400000.0
2008-07-01 04:33:00,1.9897,1.9898,1.9897,1.98975,44300000.0
2008-07-01 04:34:00,1.98975,1.98975,1.98975,1.98975,1000000.0
2008-07-01 04:35:00,1.98975,1.98975,1.98975,1.98975,4000000.0
2008-07-01 04:36:00,1.98975,1.98975,1.98975,1.98975,2000000.0
2008-07-01 04:37:00,1.9898,1.9899,1.9898,1.9899,14900000.0
2008-07-01 04:38:00,1.98995,1.99,1.9899,1.9899,24000000.0
2008-07-01 04:39:00,1.98973,1.98985,1.98973,1.98985,14400000.0
2008-07-01 04:40:00,1.9899,1.99005,1.9899,1.99005,26000000.0
2008-07-01 04:41:00,1.99005,1.99005,1.99005,1.99005,5000000.0
2008-07-01 04:42:00,1.98988,1.99002,1.98983,1.98994,24800000.0
2008-07-01 04:43:00,1.99,1.99005,1.99,1.99005,72200000.0
2008-07-01 04:44:00,1.9902,1.9906,1.9901,1.9903,106700000.0
2008-07-01 04:45:00,1.9903,1.9903,1.9903,1.9903,8700000.0
2008-07-01 04:46:00,1.9903,1.9905,1.9903,1.9905,38000000.0
2008-07-01 04:47:00,1.9905,1.9905,1.9905,1.9905,16000000.0
2008-07-01 04:48:00,1.9905,1.9906,1.9905,1.9906,22000000.0
2008-07-01 04:49:00,1.99055,1.9906,1.9905,1.9906,10900000.0
2008-07-01 04:50:00,1.99055,1.9906,1.9905,1.9905,40100000.0
2008-07-01 04:51:00,1.9905,1.9905,1.9905,1.9905,16000000.0
2008-07-01 04:52:00,1.9906,1.9906,1.9906,1.9906,3000000.0
2008-07-01 04:53:00,1.9906,1.9909,1.9906,1.9909,31800000.0
2008-07-01 04:54:00,1.9909,1.9911,1.99075,1.9909,129600000.0
2008-07-01 04:55:00,1.991,1.991,1.9908,1.9909,95500000.0
2008-07-01 04:56:00,1.9909,1.991,1.99085,1.991,64300000.0
2008-07-01 04:57:00,1.991,1.991,1.991,1.991,45800000.0
2008-07-01 04:58:00,1.991,1.991,1.9908,1.9908,46000000.0
2008-07-01 04:59:00,1.99085,1.99115,1.9908,1.991,98600000.0
2008-07-01 05:00:00,1.991,1.991,1.9909,1.9909,9300000.0
2008-07-01 05:01:00,1.9909,1.9909,1.9908,1.9908,65100000.0
2008-07-01 05:02:00,1.9909,1.9909,1.99075,1.99075,136800000.0
2008-07-01 05:03:00,1.99075,1.99085,1.99075,1.99075,23400000.0
2008-07-01 05:04:00,1.99075,1.99085,1.99075,1.99085,20500000.0
2008-07-01 05:05:00,1.9909,1.9909,1.9905,1.99075,176300000.0
2008-07-01 05:06:00,1.99075,1.9908,1.99075,1.9908,15600000.0
2008-07-01 05:07:00,1.9908,1.9908,1.9906,1.9906,51300000.0
2008-07-01 05:08:00,1.9906,1.9906,1.9905,1.9905,70800000.0
2008-07-01 05:09:00,1.9905,1.9905,1.9905,1.9905,33400000.0
2008-07-01 05:10:00,1.9905,1.9908,1.9905,1.9908,26800000.0
2008-07-01 05:11:00,1.9908,1.9908,1.9906,1.9906,39400000.0
2008-07-01 05:12:00,1.9906,1.9906,1.9906,1.9906,3200000.0
2008-07-01 05:13:00,1.9908,1.9908,1.9906,1.9906,5500000.0
2008-07-01 05:14:00,1.9906,1.9906,1.9904,1.9904,10400000.0
2008-07-01 05:15:00,1.9904,1.9904,1.9903,1.9904,41400000.0
2008-07-01 05:16:00,1.99031,1.99048,1.99025,1.99025,14000000.0
2008-07-01 05:17:00,1.9906,1.9907,1.9906,1.9907,25400000.0
2008-07-01 05:18:00,1.99048,1.99072,1.99037,1.99042,113200000.0
2008-07-01 05:19:00,1.99062,1.99072,1.99049,1.99059,95100000.0
2008-07-01 05:20:00,1.9906,1.99076,1.99055,1.99055,27100000.0
2008-07-01 05:21:00,1.99065,1.99065,1.9906,1.9906,42600000.0
2008-07-01 05:22:00,1.9906,1.9906,1.99055,1.99055,8200000.0
2008-07-01 05:23:00,1.99037,1.99057,1.99034,1.99034,119700000.0
2008-07-01 05:24:00,1.9906,1.9906,1.9906,1.9906,43200000.0
2008-07-01 05:25:00,1.99053,1.99062,1.99036,1.99036,121000000.0
2008-07-01 05:26:00,1.9907,1.9909,1.9907,1.9909,22600000.0
2008-07-01 05:27:00,1.9909,1.99095,1.9907,1.9908,68300000.0
2008-07-01 05:28:00,1.9908,1.99085,1.9908,1.99085,85200000.0
2008-07-01 05:29:00,1.9909,1.9909,1.99085,1.99085,3400000.0
2008-07-01 05:30:00,1.99085,1.9909,1.9908,1.9908,10600000.0
2008-07-01 05:31:00,1.9909,1.9911,1.9907,1.9909,158300000.0
2008-07-01 05:32:00,1.9909,1.9909,1.9909,1.9909,42900000.0
2008-07-01 05:33:00,1.9909,1.9909,1.9909,1.9909,17500000.0
2008-07-01 05:34:00,1.99065,1.9908,1.99062,1.9908,13600000.0
2008-07-01 05:35:00,1.9909,1.9913,1.9909,1.9913,144000000.0
2008-07-01 05:36:00,1.9913,1.9914,1.9911,1.9911,46300000.0
2008-07-01 05:37:00,1.99115,1.99115,1.9911,1.9911,7400000.0
2008-07-01 05:38:00,1.9911,1.99115,1.9911,1.9911,85900000.0
2008-07-01 05:39:00,1.9911,1.99115,1.991,1.991,107000000.0
2008-07-01 05:40:00,1.991,1.991,1.99085,1.99085,30600000.0
2008-07-01 05:41:00,1.9909,1.9909,1.99075,1.99075,9600000.0
2008-07-01 05:42:00,1.99075,1.99075,1.99065,1.99065,19200000.0
2008-07-01 05:43:00,1.99065,1.9907,1.9905,1.9905,82400000.0
2008-07-01 05:44:00,1.9905,1.9906,1.9905,1.99055,130200000.0
2008-07-01 05:45:00,1.99055,1.9906,1.99045,1.99045,111100000.0
2008-07-01 05:46:00,1.99045,1.9906,1.99,1.9904,54800000.0
2008-07-01 05:47:00,1.9904,1.9905,1.9903,1.9903,239600000.0
2008-07-01 05:48:00,1.9903,1.99055,1.9903,1.9903,84000000.0
2008-07-01 05:49:00,1.9904,1.9906,1.9904,1.9905,72300000.0
2008-07-01 05:50:00,1.9905,1.9906,1.9904,1.9906,32000000.0
2008-07-01 05:51:00,1.99039,1.99063,1.99039,1.99063,34600000.0
2008-07-01 05:52:00,1.99034,1.99065,1.99019,1.99019,90400000.0
2008-07-01 05:53:00,1.99061,1.99061,1.9902,1.99047,23700000.0
2008-07-01 05:54:00,1.9906,1.9907,1.9906,1.9907,10500000.0
2008-07-01 05:55:00,1.9907,1.9907,1.9907,1.9907,1500000.0
2008-07-01 05:56:00,1.9907,1.9907,1.9906,1.9906,42300000.0
2008-07-01 05:57:00,1.99043,1.99066,1.99036,1.99066,105200000.0
2008-07-01 05:58:00,1.9906,1.9906,1.9906,1.9906,6800000.0
2008-07-01 05:59:00,1.9906,1.9906,1.9906,1.9906,16400000.0
2008-07-01 06:00:00,1.9906,1.9906,1.9906,1.9906,8200000.0
2008-07-01 06:01:00,1.9906,1.9906,1.9906,1.9906,21300000.0
2008-07-01 06:02:00,1.9906,1.9906,1.9906,1.9906,1500000.0
2008-07-01 06:03:00,1.9906,1.9906,1.9906,1.9906,1500000.0
2008-07-01 06:04:00,1.9906,1.9906,1.9906,1.9906,8800000.0
2008-07-01 06:05:00,1.9906,1.9906,1.9906,1.9906,21600000.0
2008-07-01 06:06:00,1.9906,1.9906,1.9906,1.9906,6800000.0
2008-07-01 06:07:00,1.9906,1.9906,1.9906,1.9906,47800000.0
2008-07-01 06:08:00,1.9906,1.9906,1.9906,1.9906,52600000.0
2008-07-01 06:09:00,1.9906,1.9906,1.9906,1.9906,70800000.0
2008-07-01 06:10:00,1.9906,1.9907,1.9906,1.9906,198500000.0
2008-07-01 06:11:00,1.9906,1.9906,1.9906,1.9906,15000000.0
2008-07-01 06:12:00,1.9906,1.9907,1.9906,1.9907,52400000.0
2008-07-01 06:13:00,1.9907,1.9909,1.9907,1.9907,42000000.0
2008-07-01 06:14:00,1.99062,1.9907,1.99033,1.99045,24400000.0
2008-07-01 06:15:00,1.99053,1.99077,1.99037,1.99077,38900000.0
2008-07-01 06:16:00,1.99047,1.99075,1.99047,1.99055,24400000.0
2008-07-01 06:17:00,1.9907,1.9907,1.9907,1.9907,3300000.0
2008-07-01 06:18:00,1.9907,1.9907,1.9907,1.9907,3000000.0
2008-07-01 06:19:00,1.9907,1.9907,1.9907,1.9907,3000000.0
2008-07-01 06:20:00,1.9907,1.9909,1.9906,1.9906,113500000.0
2008-07-01 06:21:00,1.9906,1.9906,1.9906,1.9906,1500000.0
2008-07-01 06:22:00,1.9906,1.99075,1.9906,1.9906,73500000.0
2008-07-01 06:23:00,1.9906,1.9907,1.9906,1.9907,36200000.0
2008-07-01 06:24:00,1.9907,1.9907,1.9906,1.9906,115000000.0
2008-07-01 06:25:00,1.9906,1.9907,1.9906,1.9907,97000000.0
2008-07-01 06:26:00,1.9907,1.9908,1.9907,1.9908,119000000.0
2008-07-01 06:27:00,1.9908,1.9909,1.9908,1.9909,23800000.0
2008-07-01 06:28:00,1.99063,1.99074,1.99055,1.99074,31600000.0
2008-07-01 06:29:00,1.9909,1.9909,1.9909,1.9909,23800000.0
2008-07-01 06:30:00,1.9909,1.9909,1.9908,1.9908,41800000.0
2008-07-01 06:31:00,1.9908,1.991,1.9906,1.99065,181900000.0
2008-07-01 06:32:00,1.99065,1.99065,1.9906,1.9906,76100000.0
2008-07-01 06:33:00,1.9906,1.9906,1.9906,1.9906,30000000.0
2008-07-01 06:34:00,1.9906,1.9906,1.9906,1.9906,38200000.0
2008-07-01 06:35:00,1.9906,1.9907,1.9906,1.9906,39800000.0
2008-07-01 06:36:00,1.9906,1.9909,1.9906,1.9906,17500000.0
2008-07-01 06:37:00,1.99055,1.99055,1.9905,1.9905,55400000.0
2008-07-01 06:38:00,1.9905,1.9905,1.9902,1.9902,28600000.0
2008-07-01 06:39:00,1.99025,1.99025,1.9902,1.9902,7400000.0
2008-07-01 06:40:00,1.99025,1.9903,1.9901,1.9903,16500000.0
2008-07-01 06:41:00,1.9903,1.9903,1.9901,1.9901,11800000.0
2008-07-01 06:42:00,1.9901,1.9903,1.9901,1.9901,11000000.0
2008-07-01 06:43:00,1.9903,1.9903,1.9901,1.9901,8400000.0
2008-07-01 06:44:00,1.9901,1.9902,1.9901,1.9902,6600000.0
2008-07-01 06:45:00,1.9904,1.9904,1.9901,1.9902,117500000.0
2008-07-01 06:46:00,1.99015,1.9902,1.99015,1.9902,29400000.0
2008-07-01 06:47:00,1.99002,1.99028,1.99,1.99028,24500000.0
2008-07-01 06:48:00,1.9902,1.99025,1.99,1.9902,280300000.0
2008-07-01 06:49:00,1.9901,1.9902,1.9898,1.9901,139000000.0
2008-07-01 06:50:00,1.9901,1.99025,1.9901,1.9902,75600000.0
2008-07-01 06:51:00,1.9902,1.9902,1.9899,1.99015,297300000.0
2008-07-01 06:52:00,1.99015,1.99015,1.9899,1.99,179700000.0
2008-07-01 06:53:00,1.99,1.9901,1.9899,1.9899,242000000.0
2008-07-01 06:54:00,1.9899,1.99,1.9897,1.9898,84800000.0
2008-07-01 06:55:00,1.9898,1.99,1.9897,1.9897,352999999.0
2008-07-01 06:56:00,1.9898,1.98995,1.9897,1.9897,384700000.0
2008-07-01 06:57:00,1.9897,1.9897,1.9896,1.9896,51500000.0
2008-07-01 06:58:00,1.9896,1.9896,1.98945,1.9895,89100000.0
2008-07-01 06:59:00,1.9895,1.9895,1.9894,1.9894,70000000.0
2008-07-01 07:00:00,1.9894,1.9895,1.9894,1.9895,101700000.0
2008-07-01 07:01:00,1.9895,1.9897,1.9895,1.9897,75800000.0
2008-07-01 07:02:00,1.9897,1.9899,1.9897,1.9898,63000000.0
2008-07-01 07:03:00,1.98975,1.9898,1.98975,1.9898,84000000.0
2008-07-01 07:04:00,1.9898,1.9898,1.9897,1.9897,28600000.0
2008-07-01 07:05:00,1.9897,1.9897,1.9896,1.9897,116500000.0
2008-07-01 07:06:00,1.9897,1.9897,1.9895,1.9896,90300000.0
2008-07-01 07:07:00,1.9896,1.9896,1.9894,1.9894,136900000.0
2008-07-01 07:08:00,1.9894,1.9894,1.9894,1.9894,61000000.0
2008-07-01 07:09:00,1.9894,1.9894,1.9893,1.9893,44700000.0
2008-07-01 07:10:00,1.9893,1.9893,1.9893,1.9893,87300000.0
2008-07-01 07:11:00,1.9893,1.9893,1.9893,1.9893,74700000.0
2008-07-01 07:12:00,1.9893,1.9895,1.9893,1.9894,154000000.0
2008-07-01 07:13:00,1.9894,1.9894,1.9892,1.9892,65800000.0
2008-07-01 07:14:00,1.9893,1.9893,1.989,1.989,115700000.0
2008-07-01 07:15:00,1.989,1.9892,1.98885,1.9889,158600000.0
2008-07-01 07:16:00,1.9889,1.9891,1.9889,1.9889,115500000.0
2008-07-01 07:17:00,1.9889,1.9889,1.98865,1.9888,169000000.0
2008-07-01 07:18:00,1.9888,1.9892,1.98875,1.9891,164700000.0
2008-07-01 07:19:00,1.9891,1.9896,1.9891,1.9893,112900000.0
2008-07-01 07:20:00,1.9893,1.9893,1.9892,1.9893,49700000.0
2008-07-01 07:21:00,1.9893,1.9893,1.9892,1.9893,189400000.0
2008-07-01 07:22:00,1.9893,1.9893,1.9893,1.9893,63100000.0
2008-07-01 07:23:00,1.9893,1.9893,1.98905,1.9891,124100000.0
2008-07-01 07:24:00,1.9891,1.9891,1.9889,1.98895,96200000.0
2008-07-01 07:25:00,1.98895,1.98935,1.98895,1.9893,183100000.0
2008-07-01 07:26:00,1.9893,1.9894,1.9893,1.9893,81000000.0
2008-07-01 07:27:00,1.9893,1.9896,1.9893,1.9894,155600000.0
2008-07-01 07:28:00,1.9895,1.9899,1.9895,1.98985,38800000.0
2008-07-01 07:29:00,1.98985,1.99075,1.98985,1.9904,179600000.0
2008-07-01 07:30:00,1.9904,1.9906,1.9902,1.99035,260300000.0
2008-07-01 07:31:00,1.99035,1.99035,1.9899,1.9901,153000000.0
2008-07-01 07:32:00,1.9901,1.9901,1.9898,1.9898,138400000.0
2008-07-01 07:33:00,1.9898,1.9901,1.9898,1.9901,262400000.0
2008-07-01 07:34:00,1.99005,1.9901,1.9898,1.98995,189400000.0
2008-07-01 07:35:00,1.99,1.9901,1.98995,1.99,126300000.0
2008-07-01 07:36:00,1.99,1.99,1.98985,1.98995,123100000.0
2008-07-01 07:37:00,1.98985,1.99,1.9898,1.9898,221999999.0
2008-07-01 07:38:00,1.9898,1.9898,1.9892,1.98935,271800000.0
2008-07-01 07:39:00,1.98935,1.9894,1.98935,1.9894,29100000.0
2008-07-01 07:40:00,1.9894,1.9898,1.98935,1.9897,171500001.0
2008-07-01 07:41:00,1.9897,1.9901,1.9897,1.99,83100000.0
2008-07-01 07:42:00,1.99,1.9902,1.99,1.9901,69000000.0
2008-07-01 07:43:00,1.9901,1.99025,1.99005,1.9901,169100000.0
2008-07-01 07:44:00,1.9901,1.99045,1.9901,1.9903,193500000.0
2008-07-01 07:45:00,1.99025,1.991,1.99025,1.99085,98300000.0
2008-07-01 07:46:00,1.9908,1.9908,1.99065,1.9908,60600000.0
2008-07-01 07:47:00,1.9908,1.99145,1.9908,1.9914,167300000.0
2008-07-01 07:48:00,1.9914,1.9925,1.9914,1.9925,244400000.0
2008-07-01 07:49:00,1.99245,1.9931,1.99205,1.99225,196499999.0
2008-07-01 07:50:00,1.99225,1.9924,1.992,1.992,167500000.0
2008-07-01 07:51:00,1.992,1.99205,1.9916,1.9916,151900000.0
2008-07-01 07:52:00,1.9916,1.9918,1.99145,1.9918,263100001.0
2008-07-01 07:53:00,1.9916,1.9918,1.9912,1.99125,106800000.0
2008-07-01 07:54:00,1.99125,1.9914,1.99125,1.9914,23900000.0
2008-07-01 07:55:00,1.9915,1.9915,1.9915,1.9915,21500000.0
2008-07-01 07:56:00,1.9915,1.9918,1.9914,1.9917,87900000.0
2008-07-01 07:57:00,1.9917,1.992,1.9915,1.9919,212200000.0
2008-07-01 07:58:00,1.9919,1.9925,1.9918,1.99245,249800000.0
2008-07-01 07:59:00,1.99245,1.9927,1.9919,1.99215,264999999.0
2008-07-01 08:00:00,1.99215,1.9927,1.9917,1.9923,218699999.0
2008-07-01 08:01:00,1.9923,1.9923,1.99205,1.99225,190500000.0
2008-07-01 08:02:00,1.99225,1.9924,1.99185,1.99185,273800000.0
2008-07-01 08:03:00,1.9919,1.9923,1.9918,1.99225,186000000.0
2008-07-01 08:04:00,1.99225,1.9923,1.9921,1.9922,45200000.0
2008-07-01 08:05:00,1.9922,1.9924,1.9922,1.9924,61200000.0
2008-07-01 08:06:00,1.9924,1.99305,1.99235,1.99305,216300000.0
2008-07-01 08:07:00,1.9931,1.9941,1.993,1.9941,306500000.0
2008-07-01 08:08:00,1.9941,1.99465,1.9941,1.99425,430999997.0
2008-07-01 08:09:00,1.99425,1.99425,1.99375,1.99395,258099999.0
2008-07-01 08:10:00,1.99395,1.9941,1.9936,1.9936,231500001.0
2008-07-01 08:11:00,1.9936,1.9936,1.99325,1.99325,352300000.0
2008-07-01 08:12:00,1.9933,1.9935,1.99315,1.9935,123500000.0
2008-07-01 08:13:00,1.9935,1.99385,1.9935,1.99385,93300000.0
2008-07-01 08:14:00,1.99385,1.9939,1.9938,1.99385,67200000.0
2008-07-01 08:15:00,1.994,1.99405,1.9939,1.99395,49900000.0
2008-07-01 08:16:00,1.9939,1.9939,1.99375,1.9938,159400000.0
2008-07-01 08:17:00,1.9938,1.9938,1.9934,1.9935,204300000.0
2008-07-01 08:18:00,1.9935,1.9937,1.99345,1.9936,148800000.0
2008-07-01 08:19:00,1.9936,1.99365,1.99355,1.99365,145100000.0
2008-07-01 08:20:00,1.9936,1.9936,1.99355,1.9936,132900000.0
2008-07-01 08:21:00,1.9936,1.9936,1.9934,1.99345,316100000.0
2008-07-01 08:22:00,1.99355,1.99415,1.9935,1.9941,421700000.0
2008-07-01 08:23:00,1.9941,1.99415,1.99395,1.994,194800000.0
2008-07-01 08:24:00,1.994,1.994,1.9936,1.9936,248200000.0
2008-07-01 08:25:00,1.9936,1.9936,1.9934,1.9934,210900000.0
2008-07-01 08:26:00,1.9934,1.9936,1.9934,1.9936,110900000.0
2008-07-01 08:27:00,1.9936,1.99375,1.99355,1.9936,97100000.0
2008-07-01 08:28:00,1.9937,1.9939,1.9936,1.9936,223300000.0
2008-07-01 08:29:00,1.9936,1.99385,1.9936,1.9938,229800000.0
2008-07-01 08:30:00,1.9938,1.9941,1.9937,1.9937,420200000.0
2008-07-01 08:31:00,1.9937,1.9938,1.9936,1.9937,297100000.0
2008-07-01 08:32:00,1.99365,1.99375,1.99365,1.9937,35900000.0
2008-07-01 08:33:00,1.9937,1.99385,1.9937,1.99375,141800000.0
2008-07-01 08:34:00,1.99375,1.9938,1.9936,1.9937,55800000.0
2008-07-01 08:35:00,1.9938,1.99415,1.99365,1.994,142900000.0
2008-07-01 08:36:00,1.99395,1.9942,1.99385,1.99415,366000001.0
2008-07-01 08:37:00,1.99415,1.9942,1.994,1.9942,95900000.0
2008-07-01 08:38:00,1.9943,1.9946,1.99425,1.9946,146600000.0
2008-07-01 08:39:00,1.99455,1.99465,1.99425,1.99435,174500000.0
2008-07-01 08:40:00,1.9943,1.99475,1.9943,1.99455,236400000.0
2008-07-01 08:41:00,1.9946,1.9949,1.9943,1.9945,309499999.0
2008-07-01 08:42:00,1.9945,1.9945,1.9942,1.99425,217100000.0
2008-07-01 08:43:00,1.9943,1.99505,1.9943,1.9946,354500001.0
2008-07-01 08:44:00,1.9946,1.9946,1.9942,1.9944,235000000.0
2008-07-01 08:45:00,1.9944,1.99445,1.9941,1.9942,416999998.0
2008-07-01 08:46:00,1.99415,1.9952,1.99405,1.99485,368100000.0
2008-07-01 08:47:00,1.99485,1.9955,1.99485,1.9954,521900001.0
2008-07-01 08:48:00,1.99535,1.99535,1.9947,1.9948,305199999.0
2008-07-01 08:49:00,1.9948,1.9948,1.9946,1.9948,299600000.0
2008-07-01 08:50:00,1.9948,1.99515,1.9946,1.99475,491800000.0
2008-07-01 08:51:00,1.9948,1.9951,1.9947,1.995,271900000.0
2008-07-01 08:52:00,1.995,1.9952,1.9947,1.9947,507899997.0
2008-07-01 08:53:00,1.9947,1.9951,1.99465,1.9951,304800000.0
2008-07-01 08:54:00,1.9951,1.9953,1.995,1.9953,182200000.0
2008-07-01 08:55:00,1.9953,1.9965,1.99525,1.99605,824099997.0
2008-07-01 08:56:00,1.99605,1.9965,1.99605,1.9963,352100000.0
2008-07-01 08:57:00,1.9963,1.99645,1.99595,1.9961,288200000.0
2008-07-01 08:58:00,1.9962,1.99735,1.9962,1.9966,453399999.0
2008-07-01 08:59:00,1.9965,1.99665,1.9963,1.99635,316900000.0
2008-07-01 09:00:00,1.99635,1.9965,1.996,1.99635,298000000.0
2008-07-01 09:01:00,1.99635,1.9978,1.9962,1.9977,348200000.0
2008-07-01 09:02:00,1.99785,1.99785,1.9973,1.9974,707799999.0
2008-07-01 09:03:00,1.99745,1.99795,1.99735,1.9975,318700001.0
2008-07-01 09:04:00,1.9975,1.9978,1.99745,1.9976,219900000.0
2008-07-01 09:05:00,1.9976,1.9976,1.9973,1.9974,180600000.0
2008-07-01 09:06:00,1.9974,1.99755,1.9972,1.99755,480600000.0
2008-07-01 09:07:00,1.9976,1.9978,1.9973,1.9974,273900000.0
2008-07-01 09:08:00,1.9974,1.9978,1.9973,1.9976,450300001.0
2008-07-01 09:09:00,1.9976,1.9976,1.9974,1.99745,435900000.0
2008-07-01 09:10:00,1.99745,1.99775,1.99745,1.9977,359100000.0
2008-07-01 09:11:00,1.9977,1.9984,1.99765,1.99825,330400000.0
2008-07-01 09:12:00,1.99825,1.99835,1.9981,1.9981,252700000.0
2008-07-01 09:13:00,1.9981,1.9982,1.9979,1.9981,144800000.0
2008-07-01 09:14:00,1.9981,1.9981,1.9976,1.99785,279600000.0
2008-07-01 09:15:00,1.9979,1.9983,1.9979,1.99825,265200000.0
2008-07-01 09:16:00,1.99825,1.9984,1.99815,1.9983,190600000.0
2008-07-01 09:17:00,1.9983,1.999,1.9983,1.9986,486996000.0
2008-07-01 09:18:00,1.99855,1.9989,1.99835,1.9984,277700000.0
2008-07-01 09:19:00,1.9984,1.9985,1.998,1.99815,223200000.0
2008-07-01 09:20:00,1.99815,1.9988,1.99815,1.9982,322192000.0
2008-07-01 09:21:00,1.99825,1.9983,1.9978,1.9978,136196000.0
2008-07-01 09:22:00,1.9978,1.9979,1.99755,1.9979,323600000.0
2008-07-01 09:23:00,1.9978,1.99805,1.9978,1.99795,160300000.0
2008-07-01 09:24:00,1.99795,1.99805,1.99785,1.99795,240100000.0
2008-07-01 09:25:00,1.99795,1.99795,1.99775,1.99785,133100000.0
2008-07-01 09:26:00,1.99785,1.99795,1.99775,1.9978,189600000.0
2008-07-01 09:27:00,1.9978,1.99835,1.9978,1.99815,141600000.0
2008-07-01 09:28:00,1.99815,1.99835,1.99805,1.99805,314300000.0
2008-07-01 09:29:00,1.99805,1.99815,1.99805,1.9981,169400000.0
2008-07-01 09:30:00,1.99805,1.99845,1.99805,1.99845,121700000.0
2008-07-01 09:31:00,1.9985,1.99865,1.99835,1.9984,230400000.0
2008-07-01 09:32:00,1.9984,1.99855,1.9984,1.99845,259700000.0
2008-07-01 09:33:00,1.9985,1.9985,1.99835,1.9984,150900000.0
2008-07-01 09:34:00,1.9984,1.9985,1.99815,1.99845,151600000.0
2008-07-01 09:35:00,1.99845,1.9987,1.99835,1.9986,222300000.0
2008-07-01 09:36:00,1.9986,1.99865,1.9983,1.9986,236600000.0
2008-07-01 09:37:00,1.9986,1.99865,1.9984,1.99865,214300000.0
2008-07-01 09:38:00,1.99865,1.99865,1.9982,1.9983,309700001.0
2008-07-01 09:39:00,1.99835,1.99835,1.99785,1.99785,198300000.0
2008-07-01 09:40:00,1.99785,1.9979,1.9978,1.99785,129600000.0
2008-07-01 09:41:00,1.99785,1.9979,1.9977,1.9979,153800000.0
2008-07-01 09:42:00,1.9979,1.99805,1.9978,1.9979,244100000.0
2008-07-01 09:43:00,1.9979,1.9979,1.9977,1.9979,275200000.0
2008-07-01 09:44:00,1.9979,1.9979,1.9978,1.9978,118200000.0
2008-07-01 09:45:00,1.9978,1.9978,1.99765,1.9978,314400001.0
2008-07-01 09:46:00,1.9978,1.9978,1.9977,1.9978,154900000.0
2008-07-01 09:47:00,1.9978,1.99825,1.99775,1.99815,304000000.0
2008-07-01 09:48:00,1.99815,1.99855,1.9978,1.9985,266800001.0
2008-07-01 09:49:00,1.9985,1.9985,1.99825,1.9983,152100000.0
2008-07-01 09:50:00,1.9983,1.99845,1.9981,1.99835,139900000.0
2008-07-01 09:51:00,1.9984,1.9986,1.99835,1.9986,156000000.0
2008-07-01 09:52:00,1.9986,1.9987,1.9984,1.99855,226700000.0
2008-07-01 09:53:00,1.99855,1.9986,1.9983,1.9985,214500000.0
2008-07-01 09:54:00,1.9985,1.9986,1.99835,1.99845,438600001.0
2008-07-01 09:55:00,1.99845,1.99855,1.9984,1.99845,72200000.0
2008-07-01 09:56:00,1.99845,1.9986,1.99835,1.99845,121700000.0
2008-07-01 09:57:00,1.99845,1.99865,1.9984,1.9986,188400000.0
2008-07-01 09:58:00,1.99855,1.99865,1.99845,1.99855,133100001.0
2008-07-01 09:59:00,1.99855,1.99865,1.99855,1.99865,39300000.0
2008-07-01 10:00:00,1.9987,1.99955,1.9987,1.99925,392600000.0
2008-07-01 10:01:00,1.99925,1.9994,1.9992,1.9993,312900000.0
2008-07-01 10:02:00,1.9993,1.9994,1.9992,1.9994,273600000.0
2008-07-01 10:03:00,1.9994,1.9996,1.99935,1.9994,254100000.0
2008-07-01 10:04:00,1.9994,1.99955,1.9994,1.9995,106600000.0
2008-07-01 10:05:00,1.9995,1.9995,1.99925,1.9993,245500000.0
2008-07-01 10:06:00,1.9993,1.99945,1.99915,1.99915,215300000.0
2008-07-01 10:07:00,1.99915,1.9995,1.9991,1.9994,389360002.0
2008-07-01 10:08:00,1.99945,1.9996,1.9994,1.99955,233300000.0
2008-07-01 10:09:00,1.99955,1.99965,1.9992,1.9992,278000000.0
2008-07-01 10:10:00,1.9992,1.9992,1.9988,1.999,397999997.0
2008-07-01 10:11:00,1.99895,1.99925,1.99895,1.99925,181900000.0
2008-07-01 10:12:00,1.9992,1.9993,1.9988,1.9989,186300000.0
2008-07-01 10:13:00,1.99895,1.99915,1.9989,1.9991,383600000.0
2008-07-01 10:14:00,1.99905,1.99905,1.99875,1.99885,166700000.0
2008-07-01 10:15:00,1.99885,1.99915,1.99885,1.99905,266300000.0
2008-07-01 10:16:00,1.99905,1.9992,1.9988,1.99885,307400000.0
2008-07-01 10:17:00,1.9988,1.999,1.9986,1.9986,148400000.0
2008-07-01 10:18:00,1.9986,1.99865,1.9985,1.9986,112500000.0
2008-07-01 10:19:00,1.99865,1.99885,1.9986,1.99875,120500000.0
2008-07-01 10:20:00,1.99875,1.99935,1.9987,1.9993,156100000.0
2008-07-01 10:21:00,1.9993,1.9994,1.999,1.99915,320100001.0
2008-07-01 10:22:00,1.9991,1.9991,1.99845,1.9985,520199999.0
2008-07-01 10:23:00,1.9985,1.99905,1.9985,1.99905,428599998.0
2008-07-01 10:24:00,1.99905,1.99945,1.999,1.9994,226600000.0
2008-07-01 10:25:00,1.9994,1.99945,1.99915,1.9994,323100002.0
2008-07-01 10:26:00,1.9994,1.9994,1.99915,1.99915,338199999.0
2008-07-01 10:27:00,1.9992,1.99925,1.9985,1.9986,509100000.0
2008-07-01 10:28:00,1.9986,1.9991,1.9986,1.99865,224800000.0
2008-07-01 10:29:00,1.9986,1.9988,1.99845,1.99845,337000000.0
2008-07-01 10:30:00,1.9986,1.99875,1.9968,1.9975,767400000.0
2008-07-01 10:31:00,1.9975,1.9976,1.9964,1.99695,754362403.0
2008-07-01 10:32:00,1.9969,1.9974,1.99685,1.99735,666299999.0
2008-07-01 10:33:00,1.99735,1.9974,1.9968,1.99685,489700000.0
2008-07-01 10:34:00,1.9969,1.9969,1.99595,1.996,718439999.0
2008-07-01 10:35:00,1.996,1.9962,1.995,1.99545,779744001.0
2008-07-01 10:36:00,1.99545,1.99565,1.9953,1.9955,243800000.0
2008-07-01 10:37:00,1.99555,1.99585,1.99535,1.9956,533000000.0
2008-07-01 10:38:00,1.9956,1.99595,1.9953,1.9958,456999999.0
2008-07-01 10:39:00,1.9958,1.9964,1.9958,1.9964,336908000.0
2008-07-01 10:40:00,1.99635,1.9964,1.99605,1.99625,215600000.0
2008-07-01 10:41:00,1.9963,1.9967,1.99625,1.9965,229300000.0
2008-07-01 10:42:00,1.99655,1.9968,1.99655,1.9966,613699999.0
2008-07-01 10:43:00,1.9966,1.99675,1.99645,1.99675,604999998.0
2008-07-01 10:44:00,1.99675,1.99695,1.9966,1.9966,311800000.0
2008-07-01 10:45:00,1.99665,1.99675,1.9965,1.99655,234800000.0
2008-07-01 10:46:00,1.9966,1.99665,1.9965,1.9966,354400000.0
2008-07-01 10:47:00,1.9966,1.99665,1.99655,1.9966,163000000.0
2008-07-01 10:48:00,1.99655,1.99655,1.9959,1.9962,535300001.0
2008-07-01 10:49:00,1.99615,1.9963,1.99565,1.99585,176948000.0
2008-07-01 10:50:00,1.99585,1.9962,1.99585,1.99615,100300000.0
2008-07-01 10:51:00,1.9962,1.9966,1.9961,1.99635,124500000.0
2008-07-01 10:52:00,1.9963,1.99645,1.9963,1.9964,159600001.0
2008-07-01 10:53:00,1.9964,1.9966,1.9964,1.99645,48800000.0
2008-07-01 10:54:00,1.9965,1.9966,1.996,1.9962,283100000.0
2008-07-01 10:55:00,1.9962,1.99635,1.99615,1.9963,231700001.0
2008-07-01 10:56:00,1.9963,1.9968,1.9963,1.9967,187600000.0
2008-07-01 10:57:00,1.9967,1.997,1.9967,1.9969,103200000.0
2008-07-01 10:58:00,1.9969,1.99725,1.9968,1.99725,329200000.0
2008-07-01 10:59:00,1.9973,1.9978,1.9973,1.9975,624699999.0
2008-07-01 11:00:00,1.9975,1.99765,1.99745,1.9976,199500000.0
2008-07-01 11:01:00,1.99765,1.99815,1.99745,1.9976,334299999.0
2008-07-01 11:02:00,1.9976,1.99765,1.99725,1.99755,129199999.0
2008-07-01 11:03:00,1.9976,1.9983,1.9976,1.9982,240500000.0
2008-07-01 11:04:00,1.9982,1.9982,1.9977,1.9977,400500001.0
2008-07-01 11:05:00,1.9977,1.9977,1.9971,1.9971,191200000.0
2008-07-01 11:06:00,1.9971,1.9972,1.9965,1.997,323900000.0
2008-07-01 11:07:00,1.997,1.997,1.9961,1.9962,293300000.0
2008-07-01 11:08:00,1.9962,1.9963,1.9962,1.9963,183200000.0
2008-07-01 11:09:00,1.9963,1.9973,1.9963,1.99715,257400000.0
2008-07-01 11:10:00,1.99715,1.99715,1.9968,1.9969,247500000.0
2008-07-01 11:11:00,1.9969,1.9971,1.9969,1.9971,73600000.0
2008-07-01 11:12:00,1.9971,1.9973,1.9969,1.9973,253900000.0
2008-07-01 11:13:00,1.99725,1.9973,1.99685,1.997,131400000.0
2008-07-01 11:14:00,1.99705,1.9973,1.997,1.9973,219800000.0
2008-07-01 11:15:00,1.9973,1.9974,1.9972,1.9972,132400000.0
2008-07-01 11:16:00,1.9974,1.9975,1.9973,1.9975,256599999.0
2008-07-01 11:17:00,1.9975,1.9979,1.9974,1.9978,244500000.0
2008-07-01 11:18:00,1.9978,1.9979,1.9977,1.9979,225300000.0
2008-07-01 11:19:00,1.9979,1.9983,1.9979,1.99805,340499999.0
2008-07-01 11:20:00,1.99805,1.9982,1.998,1.9981,98800000.0
2008-07-01 11:21:00,1.9981,1.9981,1.99795,1.998,116000000.0
2008-07-01 11:22:00,1.998,1.9984,1.9979,1.9982,142100000.0
2008-07-01 11:23:00,1.9982,1.9984,1.998,1.9981,215100000.0
2008-07-01 11:24:00,1.9981,1.9982,1.998,1.9982,103600000.0
2008-07-01 11:25:00,1.9982,1.9982,1.998,1.9981,82000000.0
2008-07-01 11:26:00,1.9981,1.9982,1.998,1.99815,133200000.0
2008-07-01 11:27:00,1.99815,1.9984,1.99815,1.9983,166300000.0
2008-07-01 11:28:00,1.9983,1.9983,1.99795,1.99795,77700000.0
2008-07-01 11:29:00,1.998,1.998,1.9972,1.9972,293900000.0
2008-07-01 11:30:00,1.9972,1.9976,1.9972,1.99745,228300000.0
2008-07-01 11:31:00,1.9975,1.9979,1.99745,1.99755,165100000.0
2008-07-01 11:32:00,1.9976,1.9978,1.9974,1.9975,219100000.0
2008-07-01 11:33:00,1.9975,1.9975,1.997,1.9975,166700000.0
2008-07-01 11:34:00,1.99755,1.9976,1.9973,1.9974,168500000.0
2008-07-01 11:35:00,1.9973,1.9976,1.9973,1.9976,112400000.0
2008-07-01 11:36:00,1.99755,1.9977,1.9975,1.9976,186300000.0
2008-07-01 11:37:00,1.9976,1.9977,1.9972,1.9975,323000000.0
2008-07-01 11:38:00,1.9976,1.99765,1.9974,1.9975,162500000.0
2008-07-01 11:39:00,1.99755,1.9977,1.9974,1.9975,247600000.0
2008-07-01 11:40:00,1.9975,1.9975,1.9975,1.9975,30800000.0
2008-07-01 11:41:00,1.9975,1.9975,1.9972,1.9972,433900000.0
2008-07-01 11:42:00,1.9972,1.9975,1.9972,1.9973,201500000.0
2008-07-01 11:43:00,1.9973,1.9975,1.9972,1.9974,128200000.0
2008-07-01 11:44:00,1.9974,1.9976,1.9974,1.9975,255800000.0
2008-07-01 11:45:00,1.9975,1.9977,1.9974,1.9974,244900000.0
2008-07-01 11:46:00,1.9974,1.9976,1.9974,1.9975,242100000.0
2008-07-01 11:47:00,1.9977,1.9982,1.9975,1.998,432300000.0
2008-07-01 11:48:00,1.998,1.9981,1.9979,1.9979,107100000.0
2008-07-01 11:49:00,1.9979,1.9979,1.99755,1.99785,333700000.0
2008-07-01 11:50:00,1.9979,1.9984,1.99785,1.9984,262900000.0
2008-07-01 11:51:00,1.9984,1.9988,1.9982,1.99865,201500000.0
2008-07-01 11:52:00,1.99865,1.9988,1.9986,1.9986,107900000.0
2008-07-01 11:53:00,1.99855,1.99875,1.9984,1.9984,263800000.0
2008-07-01 11:54:00,1.9984,1.9984,1.99805,1.99815,80700000.0
2008-07-01 11:55:00,1.9981,1.9983,1.9981,1.9982,68400000.0
2008-07-01 11:56:00,1.9983,1.9983,1.99795,1.9982,256400000.0
2008-07-01 11:57:00,1.9982,1.9985,1.9982,1.9982,168300000.0
2008-07-01 11:58:00,1.9982,1.9984,1.9982,1.9984,135500000.0
2008-07-01 11:59:00,1.9984,1.9993,1.99835,1.999,434500000.0
2008-07-01 12:00:00,1.9991,1.9992,1.9984,1.9985,309500000.0
2008-07-01 12:01:00,1.9985,1.9985,1.9982,1.9983,191299999.0
2008-07-01 12:02:00,1.9983,1.9983,1.9981,1.99815,219700000.0
2008-07-01 12:03:00,1.9982,1.99835,1.99815,1.9982,407900001.0
2008-07-01 12:04:00,1.9982,1.9983,1.99775,1.9978,274200000.0
2008-07-01 12:05:00,1.9978,1.9978,1.9977,1.9977,46900000.0
2008-07-01 12:06:00,1.9977,1.9981,1.9977,1.9978,156500000.0
2008-07-01 12:07:00,1.9978,1.9981,1.9977,1.9981,124100000.0
2008-07-01 12:08:00,1.9981,1.9985,1.9981,1.9984,69600000.0
2008-07-01 12:09:00,1.9984,1.9985,1.99815,1.99815,89748000.0
2008-07-01 12:10:00,1.9983,1.9985,1.9982,1.99835,71700000.0
2008-07-01 12:11:00,1.9984,1.9985,1.9984,1.9985,44200000.0
2008-07-01 12:12:00,1.9985,1.9988,1.9983,1.9987,121348000.0
2008-07-01 12:13:00,1.9987,1.999,1.9987,1.9989,124700000.0
2008-07-01 12:14:00,1.9989,1.9993,1.9989,1.9992,143400000.0
2008-07-01 12:15:00,1.9992,1.9992,1.999,1.9991,128600000.0
2008-07-01 12:16:00,1.9991,1.9994,1.9991,1.9991,120600000.0
2008-07-01 12:17:00,1.9991,1.9991,1.99895,1.99895,123800000.0
2008-07-01 12:18:00,1.999,1.99915,1.99895,1.9991,92648000.0
2008-07-01 12:19:00,1.9991,1.9996,1.99905,1.9993,271800000.0
2008-07-01 12:20:00,1.9993,1.99935,1.9992,1.9993,42300000.0
2008-07-01 12:21:00,1.9993,2.0002,1.9993,1.99965,431440001.0
2008-07-01 12:22:00,1.99965,1.99965,1.9991,1.9992,273648000.0
2008-07-01 12:23:00,1.9992,1.9992,1.9984,1.9987,364428004.0
2008-07-01 12:24:00,1.9987,1.9994,1.9987,1.9992,286000000.0
2008-07-01 12:25:00,1.9991,1.9994,1.9991,1.9993,178348000.0
2008-07-01 12:26:00,1.9993,1.9994,1.999,1.9992,145400000.0
2008-07-01 12:27:00,1.9992,2.0003,1.9992,2.0,409988000.0
2008-07-01 12:28:00,2.0,2.00015,1.9997,1.9998,616500000.0
2008-07-01 12:29:00,1.9998,1.99985,1.9997,1.9998,250400000.0
2008-07-01 12:30:00,1.9998,1.9998,1.9992,1.9996,304400000.0
2008-07-01 12:31:00,1.99965,2.0001,1.99965,2.0,337000000.0
2008-07-01 12:32:00,2.0,2.0001,1.9998,1.9998,175900000.0
2008-07-01 12:33:00,1.9999,2.0001,1.9997,1.9998,150000000.0
2008-07-01 12:34:00,1.9998,1.9998,1.9997,1.9998,75000000.0
2008-07-01 12:35:00,1.9998,1.9998,1.9985,1.9985,498748000.0
2008-07-01 12:36:00,1.9985,1.9989,1.9985,1.9989,255700000.0
2008-07-01 12:37:00,1.999,1.99915,1.99895,1.9991,191900000.0
2008-07-01 12:38:00,1.9991,1.9991,1.9988,1.9989,156300000.0
2008-07-01 12:39:00,1.9989,1.999,1.9986,1.9988,266800000.0
2008-07-01 12:40:00,1.99875,1.9992,1.99875,1.9992,292200000.0
2008-07-01 12:41:00,1.9992,1.9995,1.9992,1.9995,262200000.0
2008-07-01 12:42:00,1.9995,1.9995,1.9992,1.99925,225800000.0
2008-07-01 12:43:00,1.9993,1.9993,1.99915,1.9993,164400000.0
2008-07-01 12:44:00,1.9993,1.9993,1.999,1.9993,232900000.0
2008-07-01 12:45:00,1.9993,1.9997,1.9993,1.9996,189100000.0
2008-07-01 12:46:00,1.9996,1.9997,1.99945,1.99945,83700000.0
2008-07-01 12:47:00,1.9994,1.9994,1.99885,1.999,399500001.0
2008-07-01 12:48:00,1.999,1.999,1.9986,1.9987,146400000.0
2008-07-01 12:49:00,1.9987,1.9988,1.9986,1.99875,74300000.0
2008-07-01 12:50:00,1.9987,1.9996,1.9987,1.99945,268700000.0
2008-07-01 12:51:00,1.9995,2.0001,1.9995,1.9998,421140000.0
2008-07-01 12:52:00,1.9998,2.00025,1.9998,2.00005,193300000.0
2008-07-01 12:53:00,2.0001,2.0002,1.99965,1.9997,547796000.0
2008-07-01 12:54:00,1.9997,2.0,1.9997,1.9999,242300000.0
2008-07-01 12:55:00,1.9998,2.0002,1.9998,2.0002,229600000.0
2008-07-01 12:56:00,2.0004,2.00065,2.00025,2.0003,464200000.0
2008-07-01 12:57:00,2.0003,2.0003,1.9992,1.9993,503200003.0
2008-07-01 12:58:00,1.9993,1.9998,1.9993,1.9995,214500000.0
2008-07-01 12:59:00,1.9995,1.9995,1.99875,1.9989,270800000.0
2008-07-01 13:00:00,1.9989,1.9992,1.9985,1.9992,417500000.0
2008-07-01 13:01:00,1.99925,1.9995,1.9986,1.9986,465748001.0
2008-07-01 13:02:00,1.99865,1.9988,1.9985,1.9985,180200000.0
2008-07-01 13:03:00,1.9986,1.9987,1.9983,1.9983,133100000.0
2008-07-01 13:04:00,1.9983,1.9985,1.998,1.9984,163400001.0
2008-07-01 13:05:00,1.9984,1.9987,1.99835,1.9985,106248000.0
2008-07-01 13:06:00,1.9985,1.99865,1.99825,1.9983,340100000.0
2008-07-01 13:07:00,1.99835,1.9985,1.99805,1.9981,108400000.0
2008-07-01 13:08:00,1.99815,1.9984,1.9981,1.9981,93000000.0
2008-07-01 13:09:00,1.9981,1.9981,1.9975,1.9976,461348001.0
2008-07-01 13:10:00,1.9976,1.99785,1.9975,1.9978,148700000.0
2008-07-01 13:11:00,1.9978,1.998,1.9972,1.9974,479100000.0
2008-07-01 13:12:00,1.99745,1.9979,1.99745,1.9978,395400000.0
2008-07-01 13:13:00,1.9978,1.998,1.9978,1.99795,188600000.0
2008-07-01 13:14:00,1.99795,1.99795,1.99715,1.9973,332600001.0
2008-07-01 13:15:00,1.9973,1.9975,1.997,1.9971,557200001.0
2008-07-01 13:16:00,1.9971,1.9971,1.9962,1.99665,462380001.0
2008-07-01 13:17:00,1.9966,1.9971,1.9966,1.9971,178600000.0
2008-07-01 13:18:00,1.99705,1.99715,1.9967,1.9968,476200001.0
2008-07-01 13:19:00,1.99685,1.997,1.99675,1.99685,180100000.0
2008-07-01 13:20:00,1.99685,1.9972,1.99685,1.99715,108100000.0
2008-07-01 13:21:00,1.99715,1.9974,1.99715,1.9973,267300000.0
2008-07-01 13:22:00,1.99725,1.99755,1.99725,1.99745,319000000.0
2008-07-01 13:23:00,1.9974,1.9977,1.9974,1.9975,362300000.0
2008-07-01 13:24:00,1.9975,1.99755,1.9973,1.99735,292900000.0
2008-07-01 13:25:00,1.99735,1.99735,1.997,1.99705,345800000.0
2008-07-01 13:26:00,1.997,1.9971,1.99645,1.997,281200000.0
2008-07-01 13:27:00,1.997,1.997,1.9966,1.9967,113100000.0
2008-07-01 13:28:00,1.99675,1.997,1.99675,1.99675,111200000.0
2008-07-01 13:29:00,1.99675,1.99685,1.9965,1.99685,77900000.0
2008-07-01 13:30:00,1.99685,1.99685,1.99665,1.9967,69700000.0
2008-07-01 13:31:00,1.99665,1.9968,1.99665,1.9968,73500000.0
2008-07-01 13:32:00,1.99685,1.99695,1.9965,1.9968,320200000.0
2008-07-01 13:33:00,1.9968,1.997,1.9968,1.9968,171100000.0
2008-07-01 13:34:00,1.9968,1.9968,1.99645,1.9965,205300001.0
2008-07-01 13:35:00,1.99655,1.9966,1.99645,1.99655,449400005.0
2008-07-01 13:36:00,1.99655,1.9966,1.99645,1.9965,226800000.0
2008-07-01 13:37:00,1.99655,1.9966,1.99635,1.99645,774600004.0
2008-07-01 13:38:00,1.99645,1.99665,1.99645,1.99655,431300002.0
2008-07-01 13:39:00,1.9968,1.99685,1.9966,1.99665,504600001.0
2008-07-01 13:40:00,1.99675,1.99715,1.99675,1.9971,173300000.0
2008-07-01 13:41:00,1.9971,1.9973,1.99705,1.9973,141200000.0
2008-07-01 13:42:00,1.9973,1.9973,1.9969,1.9971,282999999.0
2008-07-01 13:43:00,1.99715,1.99715,1.9968,1.9968,182200000.0
2008-07-01 13:44:00,1.99685,1.99685,1.9964,1.9965,209500000.0
2008-07-01 13:45:00,1.99645,1.9966,1.99635,1.9966,307700000.0
2008-07-01 13:46:00,1.9966,1.99675,1.99655,1.9966,113900000.0
2008-07-01 13:47:00,1.9966,1.9967,1.9965,1.9965,65800000.0
2008-07-01 13:48:00,1.99655,1.99655,1.9964,1.9965,130300000.0
2008-07-01 13:49:00,1.9964,1.99665,1.9964,1.99665,171000000.0
2008-07-01 13:50:00,1.99665,1.99665,1.9964,1.99645,273100001.0
2008-07-01 13:51:00,1.9964,1.9965,1.9954,1.9958,543249999.0
2008-07-01 13:52:00,1.99585,1.996,1.9955,1.9959,374600000.0
2008-07-01 13:53:00,1.99585,1.99655,1.99585,1.9965,177200000.0
2008-07-01 13:54:00,1.99645,1.9965,1.99615,1.9963,218200000.0
2008-07-01 13:55:00,1.9963,1.9964,1.9963,1.9964,104600000.0
2008-07-01 13:56:00,1.9964,1.9966,1.9964,1.9965,111000000.0
2008-07-01 13:57:00,1.9965,1.9966,1.9963,1.9963,77000000.0
2008-07-01 13:58:00,1.9963,1.9963,1.996,1.9962,220400000.0
2008-07-01 13:59:00,1.9962,1.99625,1.996,1.9961,139400000.0
2008-07-01 14:00:00,1.99615,1.99615,1.9955,1.9956,427500000.0
2008-07-01 14:01:00,1.99565,1.9957,1.9955,1.99565,161100000.0
2008-07-01 14:02:00,1.99565,1.9958,1.99555,1.9958,157300000.0
2008-07-01 14:03:00,1.99585,1.99585,1.9955,1.9958,193100000.0
2008-07-01 14:04:00,1.9958,1.99625,1.9958,1.996,161000000.0
2008-07-01 14:05:00,1.996,1.9961,1.99575,1.9958,120100000.0
2008-07-01 14:06:00,1.9958,1.9959,1.9956,1.9956,265800000.0
2008-07-01 14:07:00,1.99565,1.99565,1.9953,1.9953,217500000.0
2008-07-01 14:08:00,1.9953,1.9957,1.9953,1.99545,218900000.0
2008-07-01 14:09:00,1.99545,1.99555,1.9954,1.9954,203800000.0
2008-07-01 14:10:00,1.9954,1.9959,1.9954,1.99585,218300000.0
2008-07-01 14:11:00,1.99585,1.9959,1.9958,1.9959,73200000.0
2008-07-01 14:12:00,1.9959,1.9959,1.9953,1.9953,285100000.0
2008-07-01 14:13:00,1.9953,1.9953,1.995,1.9952,397700000.0
2008-07-01 14:14:00,1.9952,1.9952,1.99445,1.99455,560999995.0
2008-07-01 14:15:00,1.99455,1.9948,1.994,1.9946,1087999992.0
2008-07-01 14:16:00,1.9946,1.9949,1.99445,1.9946,356100000.0
2008-07-01 14:17:00,1.9946,1.9946,1.99415,1.9943,247700000.0
2008-07-01 14:18:00,1.9942,1.9943,1.9942,1.99425,416900000.0
2008-07-01 14:19:00,1.99425,1.9943,1.9941,1.9941,265500000.0
2008-07-01 14:20:00,1.99415,1.9952,1.99415,1.99515,258200000.0
2008-07-01 14:21:00,1.9952,1.99545,1.9948,1.995,327700000.0
2008-07-01 14:22:00,1.995,1.995,1.9946,1.99465,294400000.0
2008-07-01 14:23:00,1.9947,1.9947,1.9946,1.99465,80900000.0
2008-07-01 14:24:00,1.9947,1.99525,1.9947,1.9951,252100000.0
2008-07-01 14:25:00,1.995,1.995,1.9949,1.9949,157000000.0
2008-07-01 14:26:00,1.9951,1.99515,1.9948,1.995,258100000.0
2008-07-01 14:27:00,1.995,1.9951,1.995,1.9951,80500000.0
2008-07-01 14:28:00,1.9951,1.9951,1.99455,1.99495,330200000.0
2008-07-01 14:29:00,1.99495,1.99545,1.9949,1.99535,282100000.0
2008-07-01 14:30:00,1.9954,1.9956,1.9953,1.9954,398400000.0
2008-07-01 14:31:00,1.99535,1.99555,1.9951,1.9955,396300000.0
2008-07-01 14:32:00,1.9955,1.996,1.99545,1.9958,295400000.0
2008-07-01 14:33:00,1.9958,1.9958,1.99555,1.99555,472800000.0
2008-07-01 14:34:00,1.9956,1.9957,1.99545,1.9955,235200000.0
2008-07-01 14:35:00,1.99555,1.9958,1.99545,1.9958,350900000.0
2008-07-01 14:36:00,1.9957,1.996,1.9957,1.9959,175800000.0
2008-07-01 14:37:00,1.99585,1.9959,1.9957,1.9958,192400000.0
2008-07-01 14:38:00,1.9958,1.9958,1.99565,1.99575,124300000.0
2008-07-01 14:39:00,1.99575,1.996,1.9957,1.99595,136500000.0
2008-07-01 14:40:00,1.99595,1.99605,1.9959,1.9959,101300000.0
2008-07-01 14:41:00,1.9959,1.996,1.9958,1.9959,266500000.0
2008-07-01 14:42:00,1.9959,1.99595,1.9958,1.9959,252600000.0
2008-07-01 14:43:00,1.99585,1.99585,1.9955,1.99555,154600000.0
2008-07-01 14:44:00,1.99555,1.99565,1.9952,1.9952,347900000.0
2008-07-01 14:45:00,1.9952,1.9954,1.9952,1.9954,73600000.0
2008-07-01 14:46:00,1.99535,1.99545,1.9951,1.99515,271300000.0
2008-07-01 14:47:00,1.99515,1.99525,1.995,1.995,204700000.0
2008-07-01 14:48:00,1.995,1.99525,1.995,1.99525,176200000.0
2008-07-01 14:49:00,1.9952,1.9953,1.995,1.995,244500000.0
2008-07-01 14:50:00,1.995,1.9951,1.9949,1.9949,88400000.0
2008-07-01 14:51:00,1.99495,1.9951,1.9948,1.99485,142700000.0
2008-07-01 14:52:00,1.9948,1.99585,1.9948,1.9957,524400000.0
2008-07-01 14:53:00,1.9957,1.99575,1.9955,1.9956,239600000.0
2008-07-01 14:54:00,1.99565,1.9958,1.9955,1.9957,126100000.0
2008-07-01 14:55:00,1.9957,1.9957,1.9955,1.9956,94300000.0
2008-07-01 14:56:00,1.9956,1.9966,1.9956,1.9966,554400000.0
2008-07-01 14:57:00,1.9966,1.99665,1.9964,1.9964,244200000.0
2008-07-01 14:58:00,1.9964,1.9965,1.9963,1.9963,77800000.0
2008-07-01 14:59:00,1.9963,1.99635,1.99605,1.99615,159400000.0
2008-07-01 15:00:00,1.9961,1.9962,1.99555,1.99575,180600001.0
2008-07-01 15:01:00,1.9958,1.9959,1.9957,1.9958,150500000.0
2008-07-01 15:02:00,1.9958,1.9959,1.9958,1.9958,112100000.0
2008-07-01 15:03:00,1.9958,1.996,1.9958,1.9959,85400000.0
2008-07-01 15:04:00,1.99585,1.9963,1.9958,1.9962,184500000.0
2008-07-01 15:05:00,1.99625,1.9971,1.99625,1.9971,500899999.0
2008-07-01 15:06:00,1.9971,1.9973,1.9968,1.997,683799998.0
2008-07-01 15:07:00,1.997,1.9971,1.99685,1.99695,280000000.0
2008-07-01 15:08:00,1.99695,1.9974,1.99685,1.9974,491800000.0
2008-07-01 15:09:00,1.9974,1.9975,1.9972,1.9972,519500000.0
2008-07-01 15:10:00,1.99725,1.9973,1.9969,1.9971,290500000.0
2008-07-01 15:11:00,1.9971,1.9972,1.9969,1.99715,279200000.0
2008-07-01 15:12:00,1.99715,1.99715,1.99695,1.9971,243800000.0
2008-07-01 15:13:00,1.9971,1.9975,1.99705,1.9975,416100000.0
2008-07-01 15:14:00,1.9975,1.9977,1.99735,1.9974,567400000.0
2008-07-01 15:15:00,1.9974,1.9975,1.9973,1.9973,249300000.0
2008-07-01 15:16:00,1.9973,1.9973,1.9971,1.9972,317800000.0
2008-07-01 15:17:00,1.9972,1.9973,1.997,1.997,225400000.0
2008-07-01 15:18:00,1.997,1.99705,1.99685,1.997,240500000.0
2008-07-01 15:19:00,1.997,1.997,1.9966,1.99665,307400000.0
2008-07-01 15:20:00,1.9967,1.99675,1.9965,1.9966,442900000.0
2008-07-01 15:21:00,1.99655,1.9968,1.99655,1.99665,649899999.0
2008-07-01 15:22:00,1.9967,1.9968,1.99655,1.99655,324000000.0
2008-07-01 15:23:00,1.99655,1.9968,1.9965,1.99655,102900000.0
2008-07-01 15:24:00,1.99655,1.9966,1.9964,1.9964,147900000.0
2008-07-01 15:25:00,1.9965,1.9965,1.9961,1.9961,144300000.0
2008-07-01 15:26:00,1.9961,1.9963,1.9961,1.99615,200500000.0
2008-07-01 15:27:00,1.9962,1.9964,1.99585,1.9959,350999998.0
2008-07-01 15:28:00,1.9959,1.9961,1.9958,1.9959,357800000.0
2008-07-01 15:29:00,1.9959,1.996,1.99585,1.99595,254800000.0
2008-07-01 15:30:00,1.99595,1.9963,1.99585,1.9963,247300000.0
2008-07-01 15:31:00,1.9963,1.99635,1.99595,1.99595,574800000.0
2008-07-01 15:32:00,1.99595,1.9963,1.99595,1.9963,322300000.0
2008-07-01 15:33:00,1.9963,1.9965,1.9963,1.99635,238100000.0
2008-07-01 15:34:00,1.9964,1.9964,1.9961,1.9961,204300000.0
2008-07-01 15:35:00,1.99615,1.9964,1.9961,1.9964,287599998.0
2008-07-01 15:36:00,1.9964,1.99645,1.99605,1.99615,215400000.0
2008-07-01 15:37:00,1.99615,1.9962,1.996,1.9962,277500000.0
2008-07-01 15:38:00,1.9962,1.9963,1.99585,1.996,414899997.0
2008-07-01 15:39:00,1.99575,1.9958,1.9951,1.9951,561100001.0
2008-07-01 15:40:00,1.9951,1.9953,1.9948,1.9948,528800000.0
2008-07-01 15:41:00,1.9948,1.9948,1.99355,1.9937,1065800009.0
2008-07-01 15:42:00,1.9937,1.99465,1.9937,1.99465,1026100002.0
2008-07-01 15:43:00,1.99465,1.99485,1.99445,1.9946,530000001.0
2008-07-01 15:44:00,1.9946,1.9946,1.9942,1.9943,489500002.0
2008-07-01 15:45:00,1.9943,1.9947,1.99415,1.9942,387700000.0
2008-07-01 15:46:00,1.9942,1.9948,1.9942,1.9948,224900000.0
2008-07-01 15:47:00,1.9948,1.99515,1.9946,1.9947,391900000.0
2008-07-01 15:48:00,1.9947,1.9949,1.99455,1.9948,257600000.0
2008-07-01 15:49:00,1.99485,1.9951,1.99475,1.9948,424100001.0
2008-07-01 15:50:00,1.9948,1.995,1.9945,1.9946,549600000.0
2008-07-01 15:51:00,1.9946,1.9947,1.9944,1.99465,281400000.0
2008-07-01 15:52:00,1.9946,1.9947,1.99455,1.9947,183800000.0
2008-07-01 15:53:00,1.9947,1.9952,1.99465,1.9952,444500000.0
2008-07-01 15:54:00,1.9952,1.9953,1.995,1.99515,227300000.0
2008-07-01 15:55:00,1.99515,1.9952,1.9949,1.9952,333100000.0
2008-07-01 15:56:00,1.9952,1.99535,1.9951,1.9952,202200000.0
2008-07-01 15:57:00,1.9952,1.99545,1.9952,1.99545,238100000.0
2008-07-01 15:58:00,1.9954,1.99555,1.9954,1.9955,196400000.0
2008-07-01 15:59:00,1.99555,1.99625,1.9954,1.99625,323900151.0
2008-07-01 16:00:00,1.9961,1.9961,1.99205,1.99235,648600000.0
2008-07-01 16:01:00,1.9923,1.9934,1.992,1.9926,995599990.0
2008-07-01 16:02:00,1.9929,1.9937,1.9926,1.9937,1005699999.0
2008-07-01 16:03:00,1.9937,1.9942,1.9937,1.9941,387100001.0
2008-07-01 16:04:00,1.99405,1.9941,1.9926,1.9927,766899993.0
2008-07-01 16:05:00,1.9927,1.99305,1.99265,1.993,579800000.0
2008-07-01 16:06:00,1.993,1.9935,1.9928,1.9935,448300000.0
2008-07-01 16:07:00,1.9935,1.9942,1.9934,1.9942,395400000.0
2008-07-01 16:08:00,1.99405,1.9943,1.994,1.9941,404900001.0
2008-07-01 16:09:00,1.9941,1.9942,1.99335,1.9934,432100000.0
2008-07-01 16:10:00,1.99335,1.994,1.9933,1.9939,546000000.0
2008-07-01 16:11:00,1.9939,1.995,1.9939,1.9945,441999999.0
2008-07-01 16:12:00,1.9945,1.9946,1.99395,1.9941,669900001.0
2008-07-01 16:13:00,1.9941,1.99465,1.9941,1.99455,417600001.0
2008-07-01 16:14:00,1.99455,1.9958,1.99455,1.99555,703599999.0
2008-07-01 16:15:00,1.9956,1.996,1.99475,1.99475,1488899997.0
2008-07-01 16:16:00,1.9948,1.99485,1.9946,1.9948,376000000.0
2008-07-01 16:17:00,1.9948,1.995,1.9946,1.9946,491700000.0
2008-07-01 16:18:00,1.99465,1.9948,1.9944,1.9945,675100001.0
2008-07-01 16:19:00,1.9945,1.9945,1.99375,1.994,635100002.0
2008-07-01 16:20:00,1.994,1.99405,1.99365,1.99375,373000000.0
2008-07-01 16:21:00,1.99375,1.9938,1.9936,1.9937,234400000.0
2008-07-01 16:22:00,1.99365,1.9937,1.9935,1.9936,215200000.0
2008-07-01 16:23:00,1.9936,1.9944,1.9935,1.99425,222900000.0
2008-07-01 16:24:00,1.9943,1.9943,1.9943,1.9943,94100000.0
2008-07-01 16:25:00,1.9943,1.9943,1.99375,1.99375,660200002.0
2008-07-01 16:26:00,1.99375,1.9939,1.9933,1.9934,443300000.0
2008-07-01 16:27:00,1.99335,1.99355,1.99325,1.9935,306800000.0
2008-07-01 16:28:00,1.9935,1.99365,1.9932,1.9932,168700000.0
2008-07-01 16:29:00,1.9932,1.9935,1.9932,1.9934,183200000.0
2008-07-01 16:30:00,1.9934,1.9934,1.9932,1.9934,418900000.0
2008-07-01 16:31:00,1.9934,1.9934,1.99275,1.9932,682500000.0
2008-07-01 16:32:00,1.9932,1.9937,1.9932,1.9936,404500000.0
2008-07-01 16:33:00,1.9937,1.9938,1.99305,1.99305,453999998.0
2008-07-01 16:34:00,1.9931,1.99315,1.99275,1.9928,229600000.0
2008-07-01 16:35:00,1.9928,1.993,1.9927,1.99285,211700000.0
2008-07-01 16:36:00,1.9929,1.9931,1.9928,1.9929,210200000.0
2008-07-01 16:37:00,1.9929,1.9931,1.9929,1.99295,252300000.0
2008-07-01 16:38:00,1.99295,1.99335,1.9929,1.9931,209200000.0
2008-07-01 16:39:00,1.9931,1.9931,1.9928,1.99285,383600000.0
2008-07-01 16:40:00,1.99285,1.993,1.9928,1.993,222000000.0
2008-07-01 16:41:00,1.99305,1.99325,1.993,1.9932,182200000.0
2008-07-01 16:42:00,1.9932,1.99325,1.99275,1.9928,400000000.0
2008-07-01 16:43:00,1.9928,1.9929,1.9928,1.9928,185200000.0
2008-07-01 16:44:00,1.9928,1.9932,1.9928,1.99315,197800000.0
2008-07-01 16:45:00,1.99315,1.9936,1.9929,1.99345,507800000.0
2008-07-01 16:46:00,1.99345,1.9942,1.9934,1.994,449900000.0
2008-07-01 16:47:00,1.994,1.994,1.9934,1.9934,550600001.0
2008-07-01 16:48:00,1.9934,1.9937,1.9933,1.9934,445900000.0
2008-07-01 16:49:00,1.9934,1.9934,1.9928,1.9928,518900002.0
2008-07-01 16:50:00,1.99285,1.99285,1.9926,1.9926,524300000.0
2008-07-01 16:51:00,1.9926,1.99295,1.9926,1.9929,233800000.0
2008-07-01 16:52:00,1.9928,1.993,1.9926,1.99285,1078200000.0
2008-07-01 16:53:00,1.9929,1.9929,1.9926,1.99265,963000002.0
2008-07-01 16:54:00,1.99265,1.99305,1.99265,1.9927,861200000.0
2008-07-01 16:55:00,1.99265,1.99285,1.99255,1.9926,918400001.0
2008-07-01 16:56:00,1.9926,1.99275,1.9919,1.992,883300003.0
2008-07-01 16:57:00,1.992,1.992,1.9915,1.9915,361100001.0
2008-07-01 16:58:00,1.9915,1.9916,1.99095,1.99105,770300000.0
2008-07-01 16:59:00,1.9911,1.9915,1.99105,1.99125,916600001.0
2008-07-01 17:00:00,1.99135,1.9915,1.9909,1.991,573300000.0
2008-07-01 17:01:00,1.9908,1.9909,1.9905,1.9905,612800001.0
2008-07-01 17:02:00,1.9905,1.9908,1.9905,1.9908,157900000.0
2008-07-01 17:03:00,1.99075,1.9912,1.99075,1.99115,169300000.0
2008-07-01 17:04:00,1.9912,1.99185,1.9912,1.99185,363700000.0
2008-07-01 17:05:00,1.9919,1.9919,1.9915,1.9915,276000000.0
2008-07-01 17:06:00,1.9915,1.9915,1.99115,1.9912,302000000.0
2008-07-01 17:07:00,1.9914,1.9914,1.9908,1.9908,234000001.0
2008-07-01 17:08:00,1.9908,1.9908,1.99065,1.9908,475800001.0
2008-07-01 17:09:00,1.9908,1.99105,1.9908,1.99105,268400000.0
2008-07-01 17:10:00,1.99105,1.9912,1.9908,1.9911,357600000.0
2008-07-01 17:11:00,1.9911,1.9916,1.9911,1.9915,288800000.0
2008-07-01 17:12:00,1.9915,1.9917,1.9912,1.9914,620999996.0
2008-07-01 17:13:00,1.9914,1.9914,1.99125,1.9913,136700000.0
2008-07-01 17:14:00,1.9913,1.9915,1.99125,1.9914,127900000.0
2008-07-01 17:15:00,1.9914,1.9914,1.99075,1.99085,166300000.0
2008-07-01 17:16:00,1.9908,1.99105,1.9908,1.9909,120600000.0
2008-07-01 17:17:00,1.9909,1.9911,1.9908,1.9911,208400000.0
2008-07-01 17:18:00,1.9911,1.99125,1.99095,1.9911,264800000.0
2008-07-01 17:19:00,1.9911,1.99135,1.9911,1.9913,131500000.0
2008-07-01 17:20:00,1.9913,1.9916,1.9912,1.9913,243600000.0
2008-07-01 17:21:00,1.9913,1.99165,1.9913,1.9914,234700000.0
2008-07-01 17:22:00,1.9914,1.99155,1.9912,1.9915,378800000.0
2008-07-01 17:23:00,1.9915,1.9916,1.9912,1.9914,336200000.0
2008-07-01 17:24:00,1.9914,1.9914,1.99085,1.9911,393100002.0
2008-07-01 17:25:00,1.99105,1.99115,1.991,1.991,110000000.0
2008-07-01 17:26:00,1.991,1.9915,1.991,1.9915,268800000.0
2008-07-01 17:27:00,1.99145,1.9915,1.9912,1.99125,111400000.0
2008-07-01 17:28:00,1.9912,1.99135,1.9912,1.99125,131800000.0
2008-07-01 17:29:00,1.9913,1.9916,1.99125,1.9915,239200000.0
2008-07-01 17:30:00,1.99145,1.99155,1.9914,1.9915,66900000.0
2008-07-01 17:31:00,1.9915,1.99195,1.99145,1.9919,193100000.0
2008-07-01 17:32:00,1.99195,1.9922,1.9917,1.9922,228200000.0
2008-07-01 17:33:00,1.9922,1.9922,1.99205,1.9921,216500000.0
2008-07-01 17:34:00,1.99215,1.9922,1.992,1.9922,92800000.0
2008-07-01 17:35:00,1.9923,1.9925,1.9923,1.9925,157500000.0
2008-07-01 17:36:00,1.9925,1.99275,1.99245,1.9926,211900000.0
2008-07-01 17:37:00,1.9926,1.993,1.9926,1.9928,228400000.0
2008-07-01 17:38:00,1.9928,1.99285,1.9927,1.9928,123400000.0
2008-07-01 17:39:00,1.9928,1.99285,1.99255,1.99265,124600000.0
2008-07-01 17:40:00,1.9927,1.9927,1.9923,1.9923,138400000.0
2008-07-01 17:41:00,1.9923,1.9924,1.99215,1.9924,122000000.0
2008-07-01 17:42:00,1.9924,1.9924,1.992,1.992,111400000.0
2008-07-01 17:43:00,1.992,1.9922,1.9919,1.99195,155300000.0
2008-07-01 17:44:00,1.992,1.9922,1.99195,1.99215,91000000.0
2008-07-01 17:45:00,1.9922,1.9925,1.99195,1.9925,156300000.0
2008-07-01 17:46:00,1.9925,1.9927,1.99235,1.9926,166000000.0
2008-07-01 17:47:00,1.9926,1.99265,1.9926,1.9926,91300000.0
2008-07-01 17:48:00,1.9926,1.99265,1.99255,1.9926,120700000.0
2008-07-01 17:49:00,1.9926,1.99275,1.9926,1.9927,170200000.0
2008-07-01 17:50:00,1.99265,1.9927,1.9926,1.99265,36100000.0
2008-07-01 17:51:00,1.99265,1.9927,1.9926,1.99265,20000000.0
2008-07-01 17:52:00,1.99265,1.99305,1.9925,1.99295,298900000.0
2008-07-01 17:53:00,1.99295,1.99315,1.9929,1.9929,148000000.0
2008-07-01 17:54:00,1.9929,1.99295,1.99275,1.9928,214700000.0
2008-07-01 17:55:00,1.9928,1.9928,1.9925,1.9925,188000000.0
2008-07-01 17:56:00,1.99265,1.99305,1.99265,1.9927,229800000.0
2008-07-01 17:57:00,1.99275,1.9931,1.99275,1.993,293900000.0
2008-07-01 17:58:00,1.993,1.9935,1.993,1.9933,163900000.0
2008-07-01 17:59:00,1.99335,1.99345,1.99265,1.99265,379400000.0
2008-07-01 18:00:00,1.99265,1.9929,1.99265,1.9928,123600000.0
2008-07-01 18:01:00,1.9928,1.9929,1.9927,1.9927,95000000.0
2008-07-01 18:02:00,1.9927,1.9929,1.9927,1.9927,119900000.0
2008-07-01 18:03:00,1.99275,1.9929,1.9927,1.9927,78500000.0
2008-07-01 18:04:00,1.9927,1.9928,1.9926,1.9928,186600000.0
2008-07-01 18:05:00,1.9928,1.9932,1.9928,1.9932,83800000.0
2008-07-01 18:06:00,1.9931,1.9931,1.993,1.993,107600000.0
2008-07-01 18:07:00,1.993,1.993,1.9928,1.9929,176900000.0
2008-07-01 18:08:00,1.9929,1.993,1.9928,1.9929,188300000.0
2008-07-01 18:09:00,1.99295,1.99295,1.9929,1.9929,29800000.0
2008-07-01 18:10:00,1.9929,1.9929,1.9928,1.9928,83900000.0
2008-07-01 18:11:00,1.9928,1.9929,1.9927,1.9928,124400000.0
2008-07-01 18:12:00,1.9928,1.993,1.9928,1.993,44900000.0
2008-07-01 18:13:00,1.9929,1.993,1.9929,1.993,55700000.0
2008-07-01 18:14:00,1.993,1.9931,1.993,1.9931,43500000.0
2008-07-01 18:15:00,1.9931,1.9932,1.9929,1.9929,201600000.0
2008-07-01 18:16:00,1.9929,1.99485,1.9928,1.9948,392600001.0
2008-07-01 18:17:00,1.9948,1.99495,1.99455,1.99485,334100000.0
2008-07-01 18:18:00,1.99485,1.9955,1.9948,1.9951,254400000.0
2008-07-01 18:19:00,1.9951,1.9955,1.995,1.9955,234300000.0
2008-07-01 18:20:00,1.99545,1.99585,1.9952,1.9957,239300000.0
2008-07-01 18:21:00,1.9957,1.9958,1.9952,1.9957,309500000.0
2008-07-01 18:22:00,1.9956,1.9958,1.99535,1.9955,361800000.0
2008-07-01 18:23:00,1.9955,1.99595,1.99535,1.9954,682800006.0
2008-07-01 18:24:00,1.9954,1.9956,1.9948,1.99485,350700000.0
2008-07-01 18:25:00,1.99485,1.995,1.99455,1.9947,261900000.0
2008-07-01 18:26:00,1.9947,1.9948,1.9947,1.9947,174600000.0
2008-07-01 18:27:00,1.9947,1.9947,1.99445,1.9945,121900000.0
2008-07-01 18:28:00,1.99445,1.99445,1.9937,1.99375,188000000.0
2008-07-01 18:29:00,1.9938,1.99485,1.99375,1.99435,273300000.0
2008-07-01 18:30:00,1.99435,1.9948,1.99415,1.9947,176500000.0
2008-07-01 18:31:00,1.9947,1.9947,1.9944,1.9944,171300000.0
2008-07-01 18:32:00,1.99445,1.9946,1.9944,1.9944,121500000.0
2008-07-01 18:33:00,1.9944,1.9944,1.99405,1.99425,132100000.0
2008-07-01 18:34:00,1.99425,1.99435,1.9941,1.9941,158300000.0
2008-07-01 18:35:00,1.99415,1.9943,1.99405,1.9942,150200000.0
2008-07-01 18:36:00,1.9942,1.9942,1.99395,1.994,265200000.0
2008-07-01 18:37:00,1.994,1.9942,1.994,1.99405,327800000.0
2008-07-01 18:38:00,1.9941,1.9941,1.9938,1.99385,301000001.0
2008-07-01 18:39:00,1.99385,1.99415,1.99375,1.99415,399900000.0
2008-07-01 18:40:00,1.9941,1.99415,1.9938,1.994,419000000.0
2008-07-01 18:41:00,1.994,1.9941,1.994,1.9941,137700000.0
2008-07-01 18:42:00,1.99415,1.99415,1.994,1.994,282000000.0
2008-07-01 18:43:00,1.994,1.9942,1.994,1.9942,161400000.0
2008-07-01 18:44:00,1.9942,1.9945,1.9942,1.9945,227800000.0
2008-07-01 18:45:00,1.9945,1.99455,1.9944,1.9945,300300000.0
2008-07-01 18:46:00,1.9945,1.9945,1.994,1.99425,302499999.0
2008-07-01 18:47:00,1.99425,1.9945,1.99425,1.99445,192600000.0
2008-07-01 18:48:00,1.99445,1.99445,1.99415,1.99415,149200000.0
2008-07-01 18:49:00,1.99415,1.99455,1.99415,1.99455,141100000.0
2008-07-01 18:50:00,1.99455,1.99455,1.99415,1.9942,136900000.0
2008-07-01 18:51:00,1.9942,1.9947,1.9942,1.9947,226900000.0
2008-07-01 18:52:00,1.9947,1.9949,1.9947,1.9948,102900000.0
2008-07-01 18:53:00,1.9948,1.9948,1.9948,1.9948,77900000.0
2008-07-01 18:54:00,1.9948,1.9948,1.9948,1.9948,62400000.0
2008-07-01 18:55:00,1.9948,1.99485,1.9947,1.99485,186000000.0
2008-07-01 18:56:00,1.99485,1.9949,1.9945,1.9945,174900000.0
2008-07-01 18:57:00,1.9945,1.99475,1.9943,1.99455,181500000.0
2008-07-01 18:58:00,1.99455,1.9949,1.99455,1.99485,258500000.0
2008-07-01 18:59:00,1.9949,1.99515,1.99485,1.99495,240100000.0
2008-07-01 19:00:00,1.99495,1.99495,1.99445,1.99475,261100000.0
2008-07-01 19:01:00,1.9947,1.995,1.9947,1.9949,160300000.0
2008-07-01 19:02:00,1.9949,1.9949,1.99465,1.99465,237000000.0
2008-07-01 19:03:00,1.99465,1.9949,1.99455,1.9947,255700000.0
2008-07-01 19:04:00,1.9947,1.9949,1.9947,1.9949,238400000.0
2008-07-01 19:05:00,1.9949,1.9949,1.99455,1.99455,135200000.0
2008-07-01 19:06:00,1.99455,1.9947,1.99445,1.99445,155500000.0
2008-07-01 19:07:00,1.9944,1.9949,1.9944,1.9948,396400000.0
2008-07-01 19:08:00,1.9948,1.9949,1.9948,1.9949,195200000.0
2008-07-01 19:09:00,1.9949,1.995,1.9949,1.9949,39700000.0
2008-07-01 19:10:00,1.9949,1.9949,1.9946,1.99485,154700000.0
2008-07-01 19:11:00,1.995,1.995,1.9948,1.99485,50000000.0
2008-07-01 19:12:00,1.99485,1.9949,1.9948,1.9948,79600000.0
2008-07-01 19:13:00,1.9948,1.99485,1.99475,1.99475,23700000.0
2008-07-01 19:14:00,1.99475,1.99485,1.9947,1.9947,61700000.0
2008-07-01 19:15:00,1.9947,1.9948,1.9947,1.9948,80800000.0
2008-07-01 19:16:00,1.9948,1.99485,1.9948,1.9948,25400000.0
2008-07-01 19:17:00,1.9948,1.9948,1.9948,1.9948,17600000.0
2008-07-01 19:18:00,1.9948,1.9948,1.9948,1.9948,35900000.0
2008-07-01 19:19:00,1.9948,1.9949,1.9948,1.9948,130700000.0
2008-07-01 19:20:00,1.9948,1.9948,1.9948,1.9948,54000000.0
2008-07-01 19:21:00,1.9948,1.9949,1.9946,1.9948,309100000.0
2008-07-01 19:22:00,1.99475,1.9948,1.9947,1.9948,112700000.0
2008-07-01 19:23:00,1.9948,1.9948,1.99455,1.99455,305000000.0
2008-07-01 19:24:00,1.9946,1.9948,1.99455,1.99475,112500000.0
2008-07-01 19:25:00,1.9948,1.995,1.9947,1.9948,205100000.0
2008-07-01 19:26:00,1.99485,1.9949,1.9948,1.9948,130800000.0
2008-07-01 19:27:00,1.9948,1.9949,1.9948,1.9948,96400000.0
2008-07-01 19:28:00,1.9948,1.995,1.9948,1.995,47600000.0
2008-07-01 19:29:00,1.995,1.995,1.9948,1.9948,93900000.0
2008-07-01 19:30:00,1.9948,1.9948,1.9946,1.9948,154100000.0
2008-07-01 19:31:00,1.9948,1.9948,1.9947,1.9947,123900000.0
2008-07-01 19:32:00,1.99465,1.9947,1.9945,1.9945,201600000.0
2008-07-01 19:33:00,1.9945,1.9945,1.99445,1.99445,87600000.0
2008-07-01 19:34:00,1.99445,1.99445,1.99435,1.99435,73700000.0
2008-07-01 19:35:00,1.99435,1.99435,1.9939,1.9939,176000000.0
2008-07-01 19:36:00,1.99395,1.994,1.99385,1.99395,282600001.0
2008-07-01 19:37:00,1.99395,1.994,1.99385,1.99395,267799999.0
2008-07-01 19:38:00,1.99395,1.99395,1.9935,1.9936,157600000.0
2008-07-01 19:39:00,1.9936,1.9936,1.99355,1.9936,87200000.0
2008-07-01 19:40:00,1.9936,1.9936,1.9935,1.9936,79800000.0
2008-07-01 19:41:00,1.9936,1.9936,1.99325,1.99325,99600000.0
2008-07-01 19:42:00,1.99325,1.9935,1.99325,1.99335,278100000.0
2008-07-01 19:43:00,1.99335,1.99345,1.9933,1.9934,295900000.0
2008-07-01 19:44:00,1.9934,1.9935,1.9934,1.9935,134100000.0
2008-07-01 19:45:00,1.9935,1.9937,1.9935,1.9935,108200000.0
2008-07-01 19:46:00,1.9935,1.99375,1.9935,1.99365,228800000.0
2008-07-01 19:47:00,1.99365,1.9938,1.9936,1.9936,96200000.0
2008-07-01 19:48:00,1.9936,1.9936,1.9936,1.9936,18400000.0
2008-07-01 19:49:00,1.9936,1.99365,1.9933,1.9933,308900000.0
2008-07-01 19:50:00,1.99335,1.9934,1.99305,1.9933,650000000.0
2008-07-01 19:51:00,1.9933,1.9933,1.99315,1.9932,279800000.0
2008-07-01 19:52:00,1.9932,1.9932,1.99315,1.9932,135000000.0
2008-07-01 19:53:00,1.9932,1.9932,1.99315,1.9932,121200000.0
2008-07-01 19:54:00,1.99315,1.99325,1.99315,1.9932,109400000.0
2008-07-01 19:55:00,1.9932,1.9933,1.99295,1.99295,184200000.0
2008-07-01 19:56:00,1.993,1.99315,1.99295,1.99305,296700000.0
2008-07-01 19:57:00,1.993,1.9931,1.993,1.9931,93400000.0
2008-07-01 19:58:00,1.9931,1.9933,1.9931,1.9933,142700000.0
2008-07-01 19:59:00,1.9933,1.9936,1.9933,1.9935,238600000.0
2008-07-01 20:00:00,1.9935,1.9936,1.99335,1.99335,217600000.0
2008-07-01 20:01:00,1.99335,1.9934,1.9931,1.9934,206900000.0
2008-07-01 20:02:00,1.9934,1.9934,1.9931,1.99315,354999997.0
2008-07-01 20:03:00,1.9931,1.9934,1.9931,1.99335,300900000.0
2008-07-01 20:04:00,1.9934,1.9935,1.99325,1.99345,453400001.0
2008-07-01 20:05:00,1.9934,1.99355,1.99325,1.99325,1062400007.0
2008-07-01 20:06:00,1.99325,1.9934,1.99325,1.99325,1132300007.0
2008-07-01 20:07:00,1.99325,1.99325,1.99315,1.99315,935700009.0
2008-07-01 20:08:00,1.99315,1.99335,1.99285,1.9933,531400000.0
2008-07-01 20:09:00,1.9933,1.9937,1.9933,1.9935,187500000.0
2008-07-01 20:10:00,1.9935,1.9937,1.99345,1.9935,244500000.0
2008-07-01 20:11:00,1.9935,1.9935,1.99305,1.9931,257300000.0
2008-07-01 20:12:00,1.9931,1.9932,1.993,1.9932,313400000.0
2008-07-01 20:13:00,1.9932,1.9933,1.99305,1.9932,77100000.0
2008-07-01 20:14:00,1.9932,1.9932,1.9932,1.9932,56300000.0
2008-07-01 20:15:00,1.9932,1.9932,1.9932,1.9932,90300000.0
2008-07-01 20:16:00,1.99325,1.9933,1.99325,1.9933,29700000.0
2008-07-01 20:17:00,1.9933,1.9933,1.9933,1.9933,57700000.0
2008-07-01 20:18:00,1.9933,1.99335,1.9933,1.99335,22700000.0
2008-07-01 20:19:00,1.99335,1.99335,1.9932,1.9932,68300000.0
2008-07-01 20:20:00,1.99315,1.9933,1.9931,1.9933,158800000.0
2008-07-01 20:21:00,1.9933,1.9936,1.9932,1.9935,116600000.0
2008-07-01 20:22:00,1.9935,1.9936,1.9935,1.9936,65200000.0
2008-07-01 20:23:00,1.99355,1.99395,1.99355,1.99395,71400000.0
2008-07-01 20:24:00,1.99395,1.9946,1.99395,1.9943,253400000.0
2008-07-01 20:25:00,1.9943,1.9943,1.99395,1.994,85600000.0
2008-07-01 20:26:00,1.99395,1.99395,1.9936,1.9936,37300000.0
2008-07-01 20:27:00,1.9936,1.9936,1.9935,1.9935,81000000.0
2008-07-01 20:28:00,1.9935,1.99355,1.9933,1.9933,98200000.0
2008-07-01 20:29:00,1.9933,1.99385,1.9933,1.99385,219600000.0
2008-07-01 20:30:00,1.9938,1.9939,1.9938,1.9939,34400000.0
2008-07-01 20:31:00,1.99395,1.9943,1.99395,1.99405,90200000.0
2008-07-01 20:32:00,1.99405,1.99405,1.9938,1.99385,48400000.0
2008-07-01 20:33:00,1.99385,1.9939,1.9938,1.99385,86300000.0
2008-07-01 20:34:00,1.99385,1.99385,1.99375,1.99375,29100000.0
2008-07-01 20:35:00,1.99375,1.99375,1.9936,1.9936,27200000.0
2008-07-01 20:36:00,1.9936,1.9936,1.9936,1.9936,7200000.0
2008-07-01 20:37:00,1.9936,1.9936,1.9936,1.9936,27200000.0
2008-07-01 20:38:00,1.9936,1.9936,1.9935,1.9936,43800000.0
2008-07-01 20:39:00,1.9936,1.9936,1.9936,1.9936,75700000.0
2008-07-01 20:40:00,1.99365,1.9937,1.9936,1.9936,55500000.0
2008-07-01 20:41:00,1.9936,1.9937,1.9935,1.9935,76100000.0
2008-07-01 20:42:00,1.9935,1.9935,1.99345,1.99345,26400000.0
2008-07-01 20:43:00,1.99345,1.99365,1.99345,1.99365,83000000.0
2008-07-01 20:44:00,1.99365,1.99365,1.99335,1.99345,152900000.0
2008-07-01 20:45:00,1.99345,1.9935,1.9934,1.99345,144400000.0
2008-07-01 20:46:00,1.99345,1.99345,1.9934,1.9934,74200000.0
2008-07-01 20:47:00,1.9934,1.9937,1.9934,1.99355,137000000.0
2008-07-01 20:48:00,1.99355,1.99355,1.99355,1.99355,8400000.0
2008-07-01 20:49:00,1.9935,1.994,1.9935,1.99395,322900000.0
2008-07-01 20:50:00,1.9939,1.9942,1.9939,1.9942,204100000.0
2008-07-01 20:51:00,1.9942,1.99425,1.9942,1.9942,51400000.0
2008-07-01 20:52:00,1.9942,1.9946,1.9942,1.9946,125900000.0
2008-07-01 20:53:00,1.9946,1.9946,1.9944,1.9944,120900000.0
2008-07-01 20:54:00,1.9944,1.99465,1.9944,1.9945,92900000.0
2008-07-01 20:55:00,1.9945,1.9945,1.9943,1.9944,92100000.0
2008-07-01 20:56:00,1.9944,1.9944,1.99425,1.9943,109900000.0
2008-07-01 20:57:00,1.9943,1.9943,1.99425,1.99425,22400000.0
2008-07-01 20:58:00,1.99425,1.99435,1.99425,1.9943,39800000.0
2008-07-01 20:59:00,1.99435,1.99435,1.9942,1.9943,63100000.0
2008-07-01 21:00:00,1.9943,1.9944,1.9942,1.9943,229800000.0
2008-07-01 21:01:00,1.9943,1.9943,1.9943,1.9943,28600000.0
2008-07-01 21:02:00,1.9943,1.9945,1.9943,1.9943,22200000.0
2008-07-01 21:03:00,1.9943,1.9943,1.9943,1.9943,83300000.0
2008-07-01 21:04:00,1.99425,1.9943,1.9942,1.9942,91800000.0
2008-07-01 21:05:00,1.9942,1.9942,1.9942,1.9942,49900000.0
2008-07-01 21:06:00,1.9942,1.9942,1.9939,1.9939,143600000.0
2008-07-01 21:07:00,1.9939,1.9941,1.9939,1.9941,69100000.0
2008-07-01 21:08:00,1.9941,1.9941,1.99395,1.994,80000000.0
2008-07-01 21:09:00,1.994,1.9942,1.994,1.99405,59200000.0
2008-07-01 21:10:00,1.99393,1.9941,1.99383,1.99387,116600000.0
2008-07-01 21:11:00,1.99405,1.99405,1.99405,1.99405,1000000.0
2008-07-01 21:12:00,1.99392,1.99404,1.99391,1.99391,12000000.0
2008-07-01 21:13:00,1.9943,1.9943,1.994,1.994,41500000.0
2008-07-01 21:14:00,1.9942,1.9943,1.994,1.9942,62300000.0
2008-07-01 21:15:00,1.9943,1.9943,1.9943,1.9943,5000000.0
2008-07-01 21:16:00,1.99415,1.9942,1.9941,1.9942,110200000.0
2008-07-01 21:17:00,1.9942,1.9942,1.99405,1.99415,47600000.0
2008-07-01 21:18:00,1.9941,1.99415,1.994,1.994,54200000.0
2008-07-01 21:19:00,1.994,1.994,1.99395,1.994,15400000.0
2008-07-01 21:20:00,1.994,1.994,1.994,1.994,10400000.0
2008-07-01 21:21:00,1.994,1.994,1.994,1.994,58300000.0
2008-07-01 21:22:00,1.994,1.99405,1.994,1.99405,16000000.0
2008-07-01 21:23:00,1.99405,1.99405,1.99405,1.99405,5600000.0
2008-07-01 21:24:00,1.99405,1.9941,1.994,1.99405,79000000.0
2008-07-01 21:25:00,1.99405,1.99415,1.994,1.9941,100100000.0
2008-07-01 21:26:00,1.9941,1.9941,1.9941,1.9941,63900000.0
2008-07-01 21:27:00,1.9941,1.99425,1.9941,1.9942,60700000.0
2008-07-01 21:28:00,1.9942,1.9942,1.9941,1.9941,50800000.0
2008-07-01 21:29:00,1.9941,1.9941,1.994,1.994,30800000.0
2008-07-01 21:30:00,1.994,1.9941,1.994,1.9941,33400000.0
2008-07-01 21:31:00,1.99399,1.99406,1.99392,1.99406,18600000.0
2008-07-01 21:32:00,1.99388,1.99412,1.99383,1.99394,48500000.0
2008-07-01 21:33:00,1.9941,1.9941,1.994,1.994,24000000.0
2008-07-01 21:34:00,1.99405,1.99415,1.99405,1.9941,27700000.0
2008-07-01 21:35:00,1.9941,1.9942,1.99405,1.9941,88100000.0
2008-07-01 21:36:00,1.9941,1.9942,1.994,1.9942,151200000.0
2008-07-01 21:37:00,1.9942,1.9942,1.994,1.994,181200000.0
2008-07-01 21:38:00,1.994,1.9943,1.994,1.9943,223600000.0
2008-07-01 21:39:00,1.9943,1.9943,1.9942,1.9942,32800000.0
2008-07-01 21:40:00,1.9942,1.99425,1.9941,1.99415,66900000.0
2008-07-01 21:41:00,1.99415,1.99415,1.9941,1.99415,29000000.0
2008-07-01 21:42:00,1.9942,1.9942,1.99415,1.99415,24100000.0
2008-07-01 21:43:00,1.99415,1.9942,1.99415,1.9942,21000000.0
2008-07-01 21:44:00,1.9942,1.9942,1.9941,1.9941,19200000.0
2008-07-01 21:45:00,1.99408,1.99412,1.99399,1.99402,19200000.0
2008-07-01 21:46:00,1.9941,1.9941,1.994,1.994,67600000.0
2008-07-01 21:47:00,1.9939,1.99395,1.99364,1.99395,64300000.0
2008-07-01 21:48:00,1.99378,1.99383,1.99373,1.99374,38200000.0
2008-07-01 21:49:00,1.994,1.994,1.994,1.994,9600000.0
2008-07-01 21:50:00,1.994,1.994,1.99385,1.99385,78400000.0
2008-07-01 21:51:00,1.9938,1.99385,1.9938,1.99385,36200000.0
2008-07-01 21:52:00,1.9939,1.9939,1.99385,1.99385,38000000.0
2008-07-01 21:53:00,1.9939,1.994,1.99385,1.994,80500000.0
2008-07-01 21:54:00,1.994,1.9942,1.994,1.9942,100500000.0
2008-07-01 21:55:00,1.9942,1.99425,1.9942,1.9942,21800000.0
2008-07-01 21:56:00,1.9942,1.9943,1.9942,1.9943,44200000.0
2008-07-01 21:57:00,1.9943,1.9947,1.9943,1.9943,177200000.0
2008-07-01 21:58:00,1.9943,1.9943,1.9942,1.9942,32200000.0
2008-07-01 21:59:00,1.9942,1.9943,1.9941,1.9941,65000000.0
2008-07-01 22:00:00,1.9941,1.9942,1.9941,1.9941,52800000.0
2008-07-01 22:01:00,1.9942,1.9942,1.99405,1.9941,202800000.0
2008-07-01 22:02:00,1.9941,1.9943,1.9941,1.9941,101700000.0
2008-07-01 22:03:00,1.9941,1.9941,1.9941,1.9941,7200000.0
2008-07-01 22:04:00,1.9941,1.99455,1.9941,1.99425,69700000.0
2008-07-01 22:05:00,1.9943,1.9945,1.9943,1.9943,103400000.0
2008-07-01 22:06:00,1.99435,1.99435,1.9943,1.9943,22600000.0
2008-07-01 22:07:00,1.9943,1.99445,1.9943,1.9944,103900000.0
2008-07-01 22:08:00,1.9944,1.9944,1.99435,1.99435,32500000.0
2008-07-01 22:09:00,1.99435,1.9944,1.99435,1.9944,14400000.0
2008-07-01 22:10:00,1.9944,1.9948,1.9944,1.9946,120000000.0
2008-07-01 22:11:00,1.99455,1.9948,1.99455,1.9946,85400000.0
2008-07-01 22:12:00,1.9946,1.9948,1.9946,1.9948,8800000.0
2008-07-01 22:13:00,1.99455,1.9948,1.99455,1.9948,4800000.0
2008-07-01 22:14:00,1.9946,1.9946,1.9946,1.9946,1000000.0
2008-07-01 22:15:00,1.9947,1.9948,1.9947,1.9948,16800000.0
2008-07-01 22:16:00,1.9948,1.9948,1.9948,1.9948,19200000.0
2008-07-01 22:17:00,1.9948,1.99485,1.9947,1.9948,34400000.0
2008-07-01 22:18:00,1.9948,1.9948,1.9946,1.9946,17200000.0
2008-07-01 22:19:00,1.9946,1.9946,1.9946,1.9946,2400000.0
2008-07-01 22:20:00,1.9946,1.9948,1.9946,1.9947,30500000.0
2008-07-01 22:21:00,1.9948,1.9952,1.9948,1.9951,150700000.0
2008-07-01 22:22:00,1.9951,1.9952,1.995,1.9951,77200000.0
2008-07-01 22:23:00,1.9951,1.9951,1.995,1.9951,36800000.0
2008-07-01 22:24:00,1.99495,1.9952,1.9949,1.99495,43400000.0
2008-07-01 22:25:00,1.99495,1.99495,1.99495,1.99495,13200000.0
2008-07-01 22:26:00,1.99495,1.99495,1.99495,1.99495,18000000.0
2008-07-01 22:27:00,1.99495,1.99495,1.9949,1.9949,32600000.0
2008-07-01 22:28:00,1.9947,1.99488,1.9947,1.99471,161500000.0
2008-07-01 22:29:00,1.99494,1.99494,1.99468,1.99468,16900000.0
2008-07-01 22:30:00,1.9949,1.99505,1.9948,1.995,130000000.0
2008-07-01 22:31:00,1.99495,1.995,1.9948,1.995,50300000.0
2008-07-01 22:32:00,1.995,1.995,1.9948,1.9948,73100000.0
2008-07-01 22:33:00,1.9948,1.995,1.9947,1.99495,223700000.0
2008-07-01 22:34:00,1.99495,1.9951,1.9948,1.99495,104500000.0
2008-07-01 22:35:00,1.995,1.995,1.9948,1.9949,140400000.0
2008-07-01 22:36:00,1.9949,1.99515,1.9949,1.99515,132800000.0
2008-07-01 22:37:00,1.9951,1.9954,1.99505,1.9953,60800000.0
2008-07-01 22:38:00,1.9953,1.9953,1.99525,1.9953,199700000.0
2008-07-01 22:39:00,1.9953,1.9953,1.9953,1.9953,9500000.0
2008-07-01 22:40:00,1.9953,1.9953,1.9953,1.9953,120200000.0
2008-07-01 22:41:00,1.9953,1.9953,1.9951,1.9952,100000000.0
2008-07-01 22:42:00,1.9952,1.9952,1.99495,1.99505,37400000.0
2008-07-01 22:43:00,1.99505,1.99515,1.995,1.9951,15800000.0
2008-07-01 22:44:00,1.9951,1.9951,1.99505,1.9951,19200000.0
2008-07-01 22:45:00,1.9951,1.99545,1.99495,1.9952,112800000.0
2008-07-01 22:46:00,1.9952,1.99525,1.99495,1.995,48500000.0
2008-07-01 22:47:00,1.995,1.995,1.9948,1.99485,137100000.0
2008-07-01 22:48:00,1.9949,1.99525,1.9949,1.995,167700000.0
2008-07-01 22:49:00,1.99505,1.9951,1.995,1.9951,56100000.0
2008-07-01 22:50:00,1.9951,1.9951,1.9951,1.9951,22300000.0
2008-07-01 22:51:00,1.9951,1.9951,1.9951,1.9951,42900000.0
2008-07-01 22:52:00,1.9951,1.99515,1.9951,1.9951,91500000.0
2008-07-01 22:53:00,1.9951,1.9952,1.9951,1.9952,35400000.0
2008-07-01 22:54:00,1.9952,1.9952,1.9949,1.99495,68100000.0
2008-07-01 22:55:00,1.99495,1.99495,1.99485,1.99485,19200000.0
2008-07-01 22:56:00,1.9948,1.99485,1.9946,1.9947,66600000.0
2008-07-01 22:57:00,1.99477,1.99487,1.99458,1.99487,148600000.0
2008-07-01 22:58:00,1.9947,1.9947,1.9947,1.9947,24400000.0
2008-07-01 22:59:00,1.9947,1.9951,1.9947,1.9947,34400000.0
2008-07-01 23:00:00,1.9947,1.9947,1.9945,1.9945,46800000.0
2008-07-01 23:01:00,1.9945,1.9946,1.9944,1.9944,48800000.0
2008-07-01 23:02:00,1.9944,1.9947,1.99435,1.9944,157900000.0
2008-07-01 23:03:00,1.9943,1.9944,1.9943,1.9944,25200000.0
2008-07-01 23:04:00,1.99435,1.99445,1.99425,1.9943,23200000.0
2008-07-01 23:05:00,1.9943,1.9944,1.9942,1.9944,24500000.0
2008-07-01 23:06:00,1.9944,1.9944,1.99435,1.9944,11000000.0
2008-07-01 23:07:00,1.9944,1.9944,1.99435,1.99435,9000000.0
2008-07-01 23:08:00,1.99435,1.99435,1.9943,1.9943,8000000.0
2008-07-01 23:09:00,1.9943,1.9943,1.9942,1.9943,4400000.0
2008-07-01 23:10:00,1.9943,1.9943,1.99425,1.99425,6000000.0
2008-07-01 23:11:00,1.99425,1.9945,1.9942,1.9942,7800000.0
2008-07-01 23:12:00,1.9942,1.99425,1.9942,1.9942,8200000.0
2008-07-01 23:13:00,1.9942,1.9942,1.9942,1.9942,15800000.0
2008-07-01 23:14:00,1.9942,1.9943,1.9942,1.9943,9800000.0
2008-07-01 23:15:00,1.9943,1.99455,1.9943,1.9944,76200000.0
2008-07-01 23:16:00,1.9944,1.9944,1.9944,1.9944,20600000.0
2008-07-01 23:17:00,1.9944,1.9944,1.9944,1.9944,7200000.0
2008-07-01 23:18:00,1.9944,1.9944,1.9944,1.9944,20200000.0
2008-07-01 23:19:00,1.9944,1.9944,1.99435,1.9944,9200000.0
2008-07-01 23:20:00,1.9944,1.9944,1.9944,1.9944,16800000.0
2008-07-01 23:21:00,1.9944,1.9944,1.9944,1.9944,12900000.0
2008-07-01 23:22:00,1.9944,1.9944,1.9943,1.9943,23900000.0
2008-07-01 23:23:00,1.9943,1.99435,1.9943,1.99435,5300000.0
2008-07-01 23:24:00,1.9943,1.9946,1.9943,1.9944,49700000.0
2008-07-01 23:25:00,1.99445,1.9946,1.99445,1.99455,12300000.0
2008-07-01 23:26:00,1.9946,1.9947,1.9945,1.9947,26600000.0
2008-07-01 23:27:00,1.99446,1.99476,1.99443,1.99476,13700000.0
2008-07-01 23:28:00,1.99475,1.9949,1.99475,1.9949,5500000.0
2008-07-01 23:29:00,1.9949,1.9949,1.9949,1.9949,1000000.0
2008-07-01 23:30:00,1.99485,1.99485,1.9947,1.9948,5400000.0
2008-07-01 23:31:00,1.9948,1.9948,1.9947,1.9947,2000000.0
2008-07-01 23:32:00,1.9947,1.9947,1.9947,1.9947,3000000.0
2008-07-01 23:33:00,1.9947,1.9947,1.9947,1.9947,1000000.0
2008-07-01 23:34:00,1.99455,1.9952,1.99455,1.9947,18800000.0
2008-07-01 23:35:00,1.9947,1.99475,1.99455,1.9946,48300000.0
2008-07-01 23:36:00,1.99415,1.995,1.99415,1.99465,38700000.0
2008-07-01 23:37:00,1.9947,1.9948,1.9945,1.99475,73600000.0
2008-07-01 23:38:00,1.99455,1.99475,1.99455,1.99475,11000000.0
2008-07-01 23:39:00,1.99475,1.9948,1.99455,1.9946,28400000.0
2008-07-01 23:40:00,1.9949,1.9949,1.9948,1.9948,26800000.0
2008-07-01 23:41:00,1.99472,1.99481,1.99463,1.99464,30800000.0
2008-07-01 23:42:00,1.9948,1.9948,1.9948,1.9948,1000000.0
2008-07-01 23:43:00,1.99483,1.9949,1.99468,1.9947,47700000.0
2008-07-01 23:44:00,1.9947,1.9948,1.9947,1.9948,18800000.0
2008-07-01 23:45:00,1.9947,1.9947,1.9947,1.9947,1000000.0
2008-07-01 23:46:00,1.9948,1.99482,1.9946,1.99482,96600000.0
2008-07-01 23:47:00,1.99475,1.99505,1.99475,1.99505,30000000.0
2008-07-01 23:48:00,1.99505,1.99505,1.99505,1.99505,1000000.0
2008-07-01 23:49:00,1.99495,1.995,1.99495,1.99495,9200000.0
2008-07-01 23:50:00,1.9949,1.9949,1.99465,1.99465,12100000.0
2008-07-01 23:51:00,1.99485,1.99485,1.99465,1.9948,26800000.0
2008-07-01 23:52:00,1.9948,1.9948,1.9948,1.9948,1000000.0
2008-07-01 23:53:00,1.99495,1.99495,1.99495,1.99495,1000000.0
2008-07-01 23:54:00,1.99471,1.99499,1.9947,1.9947,144300000.0
2008-07-01 23:55:00,1.99495,1.99503,1.99495,1.99503,39100000.0
2008-07-01 23:56:00,1.99495,1.99495,1.99495,1.99495,2000000.0
2008-07-01 23:57:00,1.9948,1.9951,1.9948,1.9951,4800000.0
2008-07-01 23:58:00,1.9951,1.9953,1.9951,1.9953,47300000.0
2008-07-01 23:59:00,1.9953,1.9953,1.995,1.9952,67500000.0
2008-07-02 00:00:00,1.9952,1.9953,1.9947,1.9948,147300000.0
2008-07-02 00:01:00,1.9948,1.9948,1.9948,1.9948,63800000.0
2008-07-02 00:02:00,1.9948,1.9948,1.9948,1.9948,16400000.0
2008-07-02 00:03:00,1.9948,1.9948,1.9945,1.9946,52200000.0
2008-07-02 00:04:00,1.99447,1.9948,1.99446,1.99446,37700000.0
2008-07-02 00:05:00,1.99467,1.99467,1.99453,1.99453,13600000.0
2008-07-02 00:06:00,1.99452,1.9947,1.9945,1.9945,56600000.0
2008-07-02 00:07:00,1.99445,1.995,1.99445,1.9949,5400000.0
2008-07-02 00:08:00,1.9945,1.9949,1.9944,1.9949,14300000.0
2008-07-02 00:09:00,1.9949,1.9949,1.9949,1.9949,13200000.0
2008-07-02 00:10:00,1.9948,1.9949,1.9945,1.9946,20700000.0
2008-07-02 00:11:00,1.9947,1.9948,1.9947,1.9948,9600000.0
2008-07-02 00:12:00,1.9948,1.9948,1.9946,1.9946,15300000.0
2008-07-02 00:13:00,1.99465,1.99465,1.99465,1.99465,1000000.0
2008-07-02 00:14:00,1.9946,1.9946,1.9946,1.9946,28500000.0
2008-07-02 00:15:00,1.9946,1.9946,1.9946,1.9946,12400000.0
2008-07-02 00:16:00,1.9946,1.9946,1.9946,1.9946,18100000.0
2008-07-02 00:17:00,1.9946,1.9946,1.9946,1.9946,30000000.0
2008-07-02 00:18:00,1.99454,1.99462,1.99437,1.99447,19400000.0
2008-07-02 00:19:00,1.9946,1.9946,1.9946,1.9946,5700000.0
2008-07-02 00:20:00,1.99446,1.99468,1.9944,1.99468,168100000.0
2008-07-02 00:21:00,1.9944,1.9944,1.9944,1.9944,1000000.0
2008-07-02 00:22:00,1.9944,1.9946,1.99415,1.9945,18500000.0
2008-07-02 00:23:00,1.9945,1.9946,1.9945,1.9946,31000000.0
2008-07-02 00:24:00,1.9946,1.9946,1.9946,1.9946,28000000.0
2008-07-02 00:25:00,1.9946,1.9946,1.9945,1.9945,15200000.0
2008-07-02 00:26:00,1.9945,1.9946,1.9945,1.9946,20900000.0
2008-07-02 00:27:00,1.99475,1.99477,1.99465,1.9947,54500000.0
2008-07-02 00:28:00,1.9946,1.9946,1.9946,1.9946,23800000.0
2008-07-02 00:29:00,1.9946,1.9947,1.9946,1.9947,32200000.0
2008-07-02 00:30:00,1.9947,1.9947,1.9946,1.9946,40300000.0
2008-07-02 00:31:00,1.9946,1.9946,1.9945,1.9946,109700000.0
2008-07-02 00:32:00,1.9946,1.9946,1.9946,1.9946,2400000.0
2008-07-02 00:33:00,1.9946,1.9946,1.9945,1.9946,49200000.0
2008-07-02 00:34:00,1.9945,1.9946,1.9945,1.9946,13500000.0
2008-07-02 00:35:00,1.99447,1.99452,1.99437,1.99452,41900000.0
2008-07-02 00:36:00,1.9945,1.9946,1.9945,1.9945,70500000.0
2008-07-02 00:37:00,1.9945,1.9948,1.9945,1.99465,89500000.0
2008-07-02 00:38:00,1.9946,1.9948,1.9946,1.9948,7700000.0
2008-07-02 00:39:00,1.9947,1.9947,1.9947,1.9947,6200000.0
2008-07-02 00:40:00,1.99438,1.99481,1.99438,1.99459,66800000.0
2008-07-02 00:41:00,1.9945,1.9947,1.9945,1.9946,19000000.0
2008-07-02 00:42:00,1.9946,1.9946,1.9945,1.9946,42500000.0
2008-07-02 00:43:00,1.99445,1.99445,1.99445,1.99445,1000000.0
2008-07-02 00:44:00,1.9945,1.9945,1.9945,1.9945,1000000.0
2008-07-02 00:45:00,1.9946,1.9946,1.9946,1.9946,9600000.0
2008-07-02 00:46:00,1.9946,1.9946,1.99435,1.99435,35400000.0
2008-07-02 00:47:00,1.9942,1.9942,1.9942,1.9942,18200000.0
2008-07-02 00:48:00,1.9942,1.9943,1.9942,1.9943,64500000.0
2008-07-02 00:49:00,1.9943,1.9943,1.9943,1.9943,28000000.0
2008-07-02 00:50:00,1.9943,1.9943,1.9943,1.9943,55800000.0
2008-07-02 00:51:00,1.9943,1.9943,1.9943,1.9943,21700000.0
2008-07-02 00:52:00,1.9943,1.9943,1.9943,1.9943,11200000.0
2008-07-02 00:53:00,1.99422,1.99426,1.99407,1.99421,33000000.0
2008-07-02 00:54:00,1.9943,1.9943,1.9943,1.9943,2800000.0
2008-07-02 00:55:00,1.99424,1.99424,1.99403,1.9941,12200000.0
2008-07-02 00:56:00,1.9943,1.9943,1.99415,1.99425,24400000.0
2008-07-02 00:57:00,1.99402,1.99418,1.99384,1.99418,66900000.0
2008-07-02 00:58:00,1.99416,1.99425,1.99403,1.99412,72800000.0
2008-07-02 00:59:00,1.99424,1.99426,1.99395,1.99413,91900000.0
2008-07-02 01:00:00,1.99425,1.99425,1.99425,1.99425,1000000.0
2008-07-02 01:01:00,1.99425,1.9943,1.99425,1.9943,32600000.0
2008-07-02 01:02:00,1.9943,1.9943,1.9943,1.9943,40400000.0
2008-07-02 01:03:00,1.9943,1.9943,1.9943,1.9943,15600000.0
2008-07-02 01:04:00,1.9939,1.9943,1.9939,1.9943,7400000.0
2008-07-02 01:05:00,1.99435,1.99435,1.99425,1.9943,79100000.0
2008-07-02 01:06:00,1.9943,1.9943,1.9943,1.9943,5200000.0
2008-07-02 01:07:00,1.9943,1.9943,1.9943,1.9943,5700000.0
2008-07-02 01:08:00,1.9943,1.9943,1.9943,1.9943,62600000.0
2008-07-02 01:09:00,1.9943,1.9943,1.9942,1.9942,47600000.0
2008-07-02 01:10:00,1.9942,1.9943,1.9942,1.9943,32400000.0
2008-07-02 01:11:00,1.9943,1.9943,1.9943,1.9943,2800000.0
2008-07-02 01:12:00,1.9943,1.9943,1.9942,1.9942,30800000.0
2008-07-02 01:13:00,1.99418,1.99424,1.99408,1.99408,100100000.0
2008-07-02 01:14:00,1.99425,1.9943,1.9942,1.9942,37700000.0
2008-07-02 01:15:00,1.9942,1.9943,1.9942,1.9942,118300000.0
2008-07-02 01:16:00,1.9942,1.9943,1.9942,1.9942,30000000.0
2008-07-02 01:17:00,1.9942,1.9942,1.9942,1.9942,15200000.0
2008-07-02 01:18:00,1.9942,1.9943,1.9942,1.9943,15600000.0
2008-07-02 01:19:00,1.99418,1.99424,1.99393,1.99424,20300000.0
2008-07-02 01:20:00,1.9943,1.9945,1.9942,1.9944,33200000.0
2008-07-02 01:21:00,1.9944,1.9944,1.9943,1.9943,34200000.0
2008-07-02 01:22:00,1.9943,1.9944,1.9943,1.9944,19100000.0
2008-07-02 01:23:00,1.9944,1.99455,1.9944,1.99455,41900000.0
2008-07-02 01:24:00,1.9945,1.99455,1.9943,1.9944,86500000.0
2008-07-02 01:25:00,1.99425,1.9944,1.99425,1.9944,13100000.0
2008-07-02 01:26:00,1.9944,1.9944,1.9944,1.9944,1900000.0
2008-07-02 01:27:00,1.99445,1.99445,1.99445,1.99445,6000000.0
2008-07-02 01:28:00,1.99445,1.99445,1.99445,1.99445,1000000.0
2008-07-02 01:29:00,1.99445,1.99445,1.9944,1.9944,17400000.0
2008-07-02 01:30:00,1.9944,1.99445,1.99435,1.99435,20700000.0
2008-07-02 01:31:00,1.99435,1.9945,1.9942,1.99425,157700000.0
2008-07-02 01:32:00,1.99425,1.99425,1.9942,1.99425,35500000.0
2008-07-02 01:33:00,1.99425,1.9945,1.99425,1.99435,72400000.0
2008-07-02 01:34:00,1.99435,1.99435,1.99435,1.99435,9000000.0
2008-07-02 01:35:00,1.99435,1.99435,1.9943,1.9943,14400000.0
2008-07-02 01:36:00,1.9943,1.9943,1.9942,1.9943,60500000.0
2008-07-02 01:37:00,1.9942,1.99435,1.9942,1.9942,96500000.0
2008-07-02 01:38:00,1.9942,1.9942,1.9942,1.9942,36000000.0
2008-07-02 01:39:00,1.9943,1.9944,1.99425,1.9943,108300000.0
2008-07-02 01:40:00,1.9943,1.9944,1.9943,1.9944,64200000.0
2008-07-02 01:41:00,1.9943,1.9945,1.9943,1.9943,88400000.0
2008-07-02 01:42:00,1.9944,1.99441,1.9941,1.99441,30739776.0
2008-07-02 01:43:00,1.9943,1.9943,1.9942,1.99425,19500000.0
2008-07-02 01:44:00,1.99425,1.99425,1.99425,1.99425,2000000.0
2008-07-02 01:45:00,1.99425,1.99425,1.99425,1.99425,4000000.0
2008-07-02 01:46:00,1.99436,1.99438,1.99407,1.99411,43600000.0
2008-07-02 01:47:00,1.99425,1.99435,1.99425,1.99435,10000000.0
2008-07-02 01:48:00,1.9943,1.9943,1.9942,1.99425,11600000.0
2008-07-02 01:49:00,1.99425,1.9944,1.99425,1.99435,23000000.0
2008-07-02 01:50:00,1.9944,1.9944,1.99435,1.9944,42400000.0
2008-07-02 01:51:00,1.99435,1.9944,1.99435,1.9944,25200000.0
2008-07-02 01:52:00,1.99435,1.9944,1.9943,1.9943,33600000.0
2008-07-02 01:53:00,1.9943,1.9943,1.9943,1.9943,16800000.0
2008-07-02 01:54:00,1.9943,1.99435,1.99425,1.99425,30100000.0
2008-07-02 01:55:00,1.9942,1.99425,1.9942,1.99425,20900000.0
2008-07-02 01:56:00,1.99425,1.99425,1.99425,1.99425,15000000.0
2008-07-02 01:57:00,1.99415,1.99425,1.99415,1.99425,43900000.0
2008-07-02 01:58:00,1.99425,1.9943,1.9942,1.9943,29000000.0
2008-07-02 01:59:00,1.9942,1.9942,1.9942,1.9942,9600000.0
2008-07-02 02:00:00,1.9942,1.9942,1.9941,1.9941,30600000.0
2008-07-02 02:01:00,1.9941,1.9941,1.9941,1.9941,30100000.0
2008-07-02 02:02:00,1.9941,1.9942,1.9941,1.9942,30600000.0
2008-07-02 02:03:00,1.99414,1.99415,1.99391,1.99391,15000000.0
2008-07-02 02:04:00,1.9942,1.9942,1.9941,1.9941,15800000.0
2008-07-02 02:05:00,1.99405,1.99405,1.99388,1.99388,31500000.0
2008-07-02 02:06:00,1.99415,1.9942,1.99415,1.9942,30800000.0
2008-07-02 02:07:00,1.9942,1.9942,1.99415,1.99415,48700000.0
2008-07-02 02:08:00,1.99415,1.9943,1.99415,1.99425,5900000.0
2008-07-02 02:09:00,1.99435,1.99435,1.99425,1.9943,31400000.0
2008-07-02 02:10:00,1.9943,1.9943,1.9943,1.9943,1900000.0
2008-07-02 02:11:00,1.9943,1.99435,1.9942,1.99435,98100000.0
2008-07-02 02:12:00,1.99435,1.99435,1.99425,1.99425,10900000.0
2008-07-02 02:13:00,1.9943,1.9943,1.99425,1.99425,2000000.0
2008-07-02 02:14:00,1.99395,1.99421,1.99395,1.99421,4000000.0
2008-07-02 02:15:00,1.9942,1.99425,1.9942,1.99425,4300000.0
2008-07-02 02:16:00,1.9942,1.9942,1.9942,1.9942,4300000.0
2008-07-02 02:17:00,1.9942,1.9942,1.9941,1.9942,14400000.0
2008-07-02 02:18:00,1.9942,1.9942,1.9942,1.9942,2000000.0
2008-07-02 02:19:00,1.99393,1.99416,1.99393,1.99409,62600000.0
2008-07-02 02:20:00,1.9942,1.9943,1.99415,1.9942,21500000.0
2008-07-02 02:21:00,1.9942,1.9944,1.9942,1.99425,28200000.0
2008-07-02 02:22:00,1.99425,1.99425,1.99425,1.99425,2000000.0
2008-07-02 02:23:00,1.99425,1.99425,1.99425,1.99425,3000000.0
2008-07-02 02:24:00,1.99425,1.9943,1.99425,1.9943,14100000.0
2008-07-02 02:25:00,1.9944,1.9944,1.9943,1.9943,15400000.0
2008-07-02 02:26:00,1.9944,1.9945,1.9943,1.9945,22200000.0
2008-07-02 02:27:00,1.9945,1.9945,1.9945,1.9945,2400000.0
2008-07-02 02:28:00,1.9945,1.9945,1.9944,1.9944,33600000.0
2008-07-02 02:29:00,1.9944,1.9944,1.9944,1.9944,48600000.0
2008-07-02 02:30:00,1.9944,1.9944,1.9943,1.9944,164500000.0
2008-07-02 02:31:00,1.9944,1.9945,1.9942,1.9944,101300000.0
2008-07-02 02:32:00,1.99445,1.99445,1.9944,1.99445,20200000.0
2008-07-02 02:33:00,1.99445,1.9945,1.9944,1.9945,27600000.0
2008-07-02 02:34:00,1.99435,1.99443,1.99403,1.99443,9000000.0
2008-07-02 02:35:00,1.9945,1.9946,1.9945,1.99455,14800000.0
2008-07-02 02:36:00,1.99455,1.99455,1.9945,1.99455,20000000.0
2008-07-02 02:37:00,1.9946,1.9946,1.9945,1.99455,14400000.0
2008-07-02 02:38:00,1.99455,1.9952,1.9945,1.9952,95500000.0
2008-07-02 02:39:00,1.9952,1.9952,1.9948,1.9948,85100000.0
2008-07-02 02:40:00,1.9948,1.995,1.9948,1.9948,60600000.0
2008-07-02 02:41:00,1.9948,1.995,1.9948,1.995,25600000.0
2008-07-02 02:42:00,1.995,1.995,1.99485,1.99485,15800000.0
2008-07-02 02:43:00,1.9948,1.99505,1.99475,1.99505,25200000.0
2008-07-02 02:44:00,1.99505,1.9952,1.995,1.995,60900000.0
2008-07-02 02:45:00,1.9951,1.9952,1.99505,1.9952,36100000.0
2008-07-02 02:46:00,1.9952,1.9952,1.995,1.995,26200000.0
2008-07-02 02:47:00,1.995,1.9951,1.995,1.995,24300000.0
2008-07-02 02:48:00,1.995,1.995,1.9948,1.9948,8200000.0
2008-07-02 02:49:00,1.9948,1.99485,1.9948,1.99485,4400000.0
2008-07-02 02:50:00,1.995,1.995,1.99485,1.99485,17000000.0
2008-07-02 02:51:00,1.99485,1.99485,1.9947,1.99485,25700000.0
2008-07-02 02:52:00,1.99485,1.99485,1.99455,1.9946,56800000.0
2008-07-02 02:53:00,1.9946,1.99475,1.9946,1.99475,54100000.0
2008-07-02 02:54:00,1.99475,1.99475,1.9946,1.9946,86100000.0
2008-07-02 02:55:00,1.9946,1.9948,1.9946,1.9946,74300000.0
2008-07-02 02:56:00,1.9946,1.99475,1.9946,1.99475,40100000.0
2008-07-02 02:57:00,1.99475,1.99475,1.9946,1.9946,3400000.0
2008-07-02 02:58:00,1.9946,1.9948,1.9946,1.9948,25000000.0
2008-07-02 02:59:00,1.9946,1.9946,1.99435,1.99435,16000000.0
2008-07-02 03:00:00,1.9945,1.9945,1.99435,1.9945,3000000.0
2008-07-02 03:01:00,1.9945,1.9946,1.9943,1.9943,31600000.0
2008-07-02 03:02:00,1.9943,1.9943,1.9943,1.9943,82500000.0
2008-07-02 03:03:00,1.9945,1.9945,1.9943,1.9943,11000000.0
2008-07-02 03:04:00,1.9944,1.9944,1.9943,1.9944,52400000.0
2008-07-02 03:05:00,1.9945,1.9945,1.9945,1.9945,6200000.0
2008-07-02 03:06:00,1.9945,1.9945,1.9945,1.9945,12800000.0
2008-07-02 03:07:00,1.9945,1.9946,1.9945,1.9946,14500000.0
2008-07-02 03:08:00,1.9946,1.9948,1.9945,1.9948,58800000.0
2008-07-02 03:09:00,1.9948,1.9948,1.9948,1.9948,12200000.0
2008-07-02 03:10:00,1.99449,1.99464,1.99447,1.99464,28000000.0
2008-07-02 03:11:00,1.9948,1.9948,1.9948,1.9948,12100000.0
2008-07-02 03:12:00,1.99467,1.99486,1.99439,1.99486,28800000.0
2008-07-02 03:13:00,1.9948,1.9948,1.99475,1.99475,21100000.0
2008-07-02 03:14:00,1.9949,1.995,1.9947,1.99475,59100000.0
2008-07-02 03:15:00,1.99475,1.9948,1.99465,1.99465,22700000.0
2008-07-02 03:16:00,1.99465,1.9948,1.99465,1.9947,9500000.0
2008-07-02 03:17:00,1.9947,1.9947,1.9947,1.9947,2000000.0
2008-07-02 03:18:00,1.9947,1.9947,1.9946,1.9947,13700000.0
2008-07-02 03:19:00,1.9947,1.9947,1.9946,1.9946,5400000.0
2008-07-02 03:20:00,1.9946,1.9947,1.9944,1.9945,57100000.0
2008-07-02 03:21:00,1.9945,1.9948,1.9945,1.9948,29200000.0
2008-07-02 03:22:00,1.9945,1.9945,1.9945,1.9945,40100000.0
2008-07-02 03:23:00,1.9945,1.9945,1.9945,1.9945,28800000.0
2008-07-02 03:24:00,1.9945,1.9945,1.9945,1.9945,12300000.0
2008-07-02 03:25:00,1.9945,1.99455,1.99439,1.99453,13900000.0
2008-07-02 03:26:00,1.9945,1.99465,1.9945,1.9945,28600000.0
2008-07-02 03:27:00,1.9945,1.99465,1.9945,1.9945,30700000.0
2008-07-02 03:28:00,1.9945,1.99465,1.9945,1.9945,19200000.0
2008-07-02 03:29:00,1.9945,1.9947,1.9945,1.99455,32200000.0
2008-07-02 03:30:00,1.9946,1.9952,1.9946,1.9949,134300000.0
2008-07-02 03:31:00,1.9949,1.9949,1.9949,1.9949,75100000.0
2008-07-02 03:32:00,1.99505,1.99505,1.9949,1.9949,100600000.0
2008-07-02 03:33:00,1.9949,1.9952,1.99465,1.9947,140800000.0
2008-07-02 03:34:00,1.9947,1.9952,1.9947,1.99485,142800000.0
2008-07-02 03:35:00,1.99485,1.99505,1.9948,1.9949,51300000.0
2008-07-02 03:36:00,1.9949,1.995,1.9949,1.995,55400000.0
2008-07-02 03:37:00,1.995,1.995,1.9948,1.995,64200000.0
2008-07-02 03:38:00,1.995,1.99505,1.9948,1.9948,75300000.0
2008-07-02 03:39:00,1.9948,1.9948,1.9948,1.9948,33500000.0
2008-07-02 03:40:00,1.9948,1.9949,1.9948,1.9949,73000000.0
2008-07-02 03:41:00,1.9949,1.9949,1.9949,1.9949,60300000.0
2008-07-02 03:42:00,1.9949,1.995,1.9949,1.9949,68500000.0
2008-07-02 03:43:00,1.9949,1.995,1.9949,1.995,26700000.0
2008-07-02 03:44:00,1.99493,1.99501,1.99469,1.99501,39300000.0
2008-07-02 03:45:00,1.995,1.995,1.995,1.995,26400000.0
2008-07-02 03:46:00,1.995,1.995,1.9948,1.9948,43300000.0
2008-07-02 03:47:00,1.9948,1.9949,1.9948,1.9949,34300000.0
2008-07-02 03:48:00,1.9949,1.9949,1.9949,1.9949,27900000.0
2008-07-02 03:49:00,1.9949,1.995,1.99485,1.995,36100000.0
2008-07-02 03:50:00,1.99495,1.99495,1.99485,1.99485,9000000.0
2008-07-02 03:51:00,1.99485,1.995,1.9948,1.9949,74200000.0
2008-07-02 03:52:00,1.9949,1.99495,1.9948,1.9949,64300000.0
2008-07-02 03:53:00,1.9949,1.9949,1.99455,1.9947,69200000.0
2008-07-02 03:54:00,1.9947,1.9947,1.9947,1.9947,22500000.0
2008-07-02 03:55:00,1.9947,1.9949,1.9945,1.9947,38900000.0
2008-07-02 03:56:00,1.99475,1.9948,1.99475,1.9948,3900000.0
2008-07-02 03:57:00,1.9948,1.9948,1.99455,1.9947,28700000.0
2008-07-02 03:58:00,1.9947,1.99475,1.99455,1.99455,23700000.0
2008-07-02 03:59:00,1.99455,1.99455,1.99455,1.99455,12000000.0
2008-07-02 04:00:00,1.99455,1.9948,1.9945,1.9947,58700000.0
2008-07-02 04:01:00,1.9947,1.99495,1.9945,1.9949,60600000.0
2008-07-02 04:02:00,1.9949,1.9952,1.9949,1.9951,178600000.0
2008-07-02 04:03:00,1.9951,1.9951,1.995,1.995,49700000.0
2008-07-02 04:04:00,1.995,1.995,1.995,1.995,30100000.0
2008-07-02 04:05:00,1.995,1.995,1.995,1.995,31400000.0
2008-07-02 04:06:00,1.995,1.995,1.99455,1.99455,93900000.0
2008-07-02 04:07:00,1.99455,1.99455,1.99455,1.99455,3000000.0
2008-07-02 04:08:00,1.99455,1.99455,1.99455,1.99455,2000000.0
2008-07-02 04:09:00,1.99443,1.99456,1.99426,1.9944,40300000.0
2008-07-02 04:10:00,1.99455,1.99455,1.9945,1.9945,19400000.0
2008-07-02 04:11:00,1.9945,1.9947,1.9945,1.99455,95400000.0
2008-07-02 04:12:00,1.99455,1.99455,1.9945,1.9945,45800000.0
2008-07-02 04:13:00,1.9945,1.9945,1.9945,1.9945,16800000.0
2008-07-02 04:14:00,1.9945,1.9945,1.9945,1.9945,2800000.0
2008-07-02 04:15:00,1.9945,1.9945,1.9943,1.9943,49300000.0
2008-07-02 04:16:00,1.99435,1.9944,1.9943,1.9944,49400000.0
2008-07-02 04:17:00,1.9944,1.9944,1.99425,1.99425,145300000.0
2008-07-02 04:18:00,1.9943,1.9943,1.99415,1.99415,107900000.0
2008-07-02 04:19:00,1.99415,1.99425,1.99415,1.9942,73600000.0
2008-07-02 04:20:00,1.9942,1.9942,1.994,1.994,58200000.0
2008-07-02 04:21:00,1.994,1.994,1.994,1.994,18400000.0
2008-07-02 04:22:00,1.994,1.9942,1.994,1.994,37900000.0
2008-07-02 04:23:00,1.994,1.9942,1.994,1.9941,54400000.0
2008-07-02 04:24:00,1.9941,1.9941,1.9941,1.9941,24000000.0
2008-07-02 04:25:00,1.9941,1.99425,1.994,1.9941,88600000.0
2008-07-02 04:26:00,1.9941,1.9944,1.994,1.9944,189300000.0
2008-07-02 04:27:00,1.9944,1.9944,1.9941,1.9943,114800000.0
2008-07-02 04:28:00,1.9943,1.9946,1.99425,1.9946,50500000.0
2008-07-02 04:29:00,1.9944,1.9946,1.9944,1.9945,58900000.0
2008-07-02 04:30:00,1.9945,1.9945,1.9945,1.9945,4800000.0
2008-07-02 04:31:00,1.9945,1.9946,1.9945,1.99455,12800000.0
2008-07-02 04:32:00,1.9946,1.9946,1.9945,1.9945,16400000.0
2008-07-02 04:33:00,1.9945,1.9945,1.9945,1.9945,2400000.0
2008-07-02 04:34:00,1.9945,1.9945,1.9943,1.9943,58200000.0
2008-07-02 04:35:00,1.9943,1.9944,1.9943,1.9944,12000000.0
2008-07-02 04:36:00,1.99435,1.99435,1.9943,1.9943,8000000.0
2008-07-02 04:37:00,1.9943,1.9943,1.99425,1.9943,17600000.0
2008-07-02 04:38:00,1.9943,1.9943,1.9941,1.99415,38900000.0
2008-07-02 04:39:00,1.99415,1.99415,1.99415,1.99415,3000000.0
2008-07-02 04:40:00,1.99415,1.99415,1.99415,1.99415,1000000.0
2008-07-02 04:41:00,1.99406,1.99421,1.99395,1.99421,13200000.0
2008-07-02 04:42:00,1.99415,1.99415,1.99415,1.99415,5000000.0
2008-07-02 04:43:00,1.99415,1.9942,1.994,1.99415,25700000.0
2008-07-02 04:44:00,1.99415,1.99415,1.99415,1.99415,5000000.0
2008-07-02 04:45:00,1.99415,1.9942,1.99415,1.9942,18700000.0
2008-07-02 04:46:00,1.9942,1.99425,1.9942,1.99425,12600000.0
2008-07-02 04:47:00,1.99425,1.99425,1.9942,1.99425,10100000.0
2008-07-02 04:48:00,1.9944,1.9944,1.99425,1.99425,6000000.0
2008-07-02 04:49:00,1.9944,1.9944,1.9944,1.9944,3000000.0
2008-07-02 04:50:00,1.9944,1.9944,1.9942,1.9942,13300000.0
2008-07-02 04:51:00,1.9942,1.9942,1.9942,1.9942,10800000.0
2008-07-02 04:52:00,1.9942,1.9942,1.9941,1.9942,52800000.0
2008-07-02 04:53:00,1.9942,1.9942,1.9941,1.9942,66800000.0
2008-07-02 04:54:00,1.9942,1.9943,1.9942,1.9942,36700000.0
2008-07-02 04:55:00,1.9942,1.9942,1.99415,1.99415,20500000.0
2008-07-02 04:56:00,1.99415,1.9944,1.99415,1.9942,123100000.0
2008-07-02 04:57:00,1.9943,1.9943,1.9942,1.9942,11400000.0
2008-07-02 04:58:00,1.9942,1.9942,1.99375,1.9938,237400001.0
2008-07-02 04:59:00,1.99385,1.994,1.99385,1.99385,64400000.0
2008-07-02 05:00:00,1.9939,1.9939,1.99385,1.9939,59200000.0
2008-07-02 05:01:00,1.9939,1.9939,1.9938,1.9938,15200000.0
2008-07-02 05:02:00,1.9938,1.9939,1.9937,1.9939,52000000.0
2008-07-02 05:03:00,1.9939,1.9939,1.9937,1.9939,93700000.0
2008-07-02 05:04:00,1.9939,1.9941,1.99365,1.99365,173600000.0
2008-07-02 05:05:00,1.9936,1.9937,1.9936,1.9937,10400000.0
2008-07-02 05:06:00,1.9937,1.9937,1.9935,1.9935,12700000.0
2008-07-02 05:07:00,1.9935,1.9937,1.9935,1.9935,42400000.0
2008-07-02 05:08:00,1.9935,1.9937,1.9935,1.9935,36200000.0
2008-07-02 05:09:00,1.9935,1.9937,1.9935,1.99355,87600000.0
2008-07-02 05:10:00,1.9936,1.9937,1.9935,1.99355,25000000.0
2008-07-02 05:11:00,1.99355,1.9936,1.99335,1.9934,62300000.0
2008-07-02 05:12:00,1.9934,1.99365,1.9933,1.9933,54300000.0
2008-07-02 05:13:00,1.9933,1.9934,1.9931,1.9931,56200000.0
2008-07-02 05:14:00,1.9931,1.9932,1.9931,1.99315,73500000.0
2008-07-02 05:15:00,1.99315,1.99315,1.9931,1.9931,3400000.0
2008-07-02 05:16:00,1.9931,1.9933,1.99285,1.99295,100200000.0
2008-07-02 05:17:00,1.99295,1.99305,1.99295,1.993,51100000.0
2008-07-02 05:18:00,1.993,1.993,1.99295,1.99295,26200000.0
2008-07-02 05:19:00,1.99295,1.99305,1.99295,1.993,59700000.0
2008-07-02 05:20:00,1.993,1.9931,1.993,1.9931,86900000.0
2008-07-02 05:21:00,1.99305,1.99305,1.99305,1.99305,24300000.0
2008-07-02 05:22:00,1.99305,1.9932,1.99305,1.99315,61200000.0
2008-07-02 05:23:00,1.99315,1.9933,1.99315,1.9932,95000000.0
2008-07-02 05:24:00,1.9932,1.9932,1.9932,1.9932,15800000.0
2008-07-02 05:25:00,1.9932,1.9936,1.9932,1.9936,49500000.0
2008-07-02 05:26:00,1.9936,1.9937,1.9936,1.9937,3000000.0
2008-07-02 05:27:00,1.9937,1.9937,1.9936,1.9937,25200000.0
2008-07-02 05:28:00,1.9937,1.9943,1.9937,1.9941,88300000.0
2008-07-02 05:29:00,1.9941,1.9944,1.994,1.994,123700000.0
2008-07-02 05:30:00,1.9941,1.9941,1.9941,1.9941,18100000.0
2008-07-02 05:31:00,1.99405,1.9941,1.9936,1.99365,126500000.0
2008-07-02 05:32:00,1.9937,1.9939,1.9934,1.99385,74600000.0
2008-07-02 05:33:00,1.99385,1.9939,1.99365,1.9937,39100000.0
2008-07-02 05:34:00,1.9937,1.9937,1.9937,1.9937,12000000.0
2008-07-02 05:35:00,1.9937,1.9937,1.9937,1.9937,16800000.0
2008-07-02 05:36:00,1.9937,1.9937,1.9936,1.9936,12000000.0
2008-07-02 05:37:00,1.9936,1.99395,1.9936,1.9938,46800000.0
2008-07-02 05:38:00,1.9936,1.99385,1.99348,1.99385,159700000.0
2008-07-02 05:39:00,1.9938,1.9938,1.9938,1.9938,4800000.0
2008-07-02 05:40:00,1.99375,1.9938,1.9936,1.99365,110400000.0
2008-07-02 05:41:00,1.99365,1.99365,1.99365,1.99365,1200000.0
2008-07-02 05:42:00,1.99365,1.99365,1.9936,1.99365,56200000.0
2008-07-02 05:43:00,1.99365,1.99365,1.9935,1.9936,89300000.0
2008-07-02 05:44:00,1.99335,1.99362,1.99331,1.99359,16800000.0
2008-07-02 05:45:00,1.9938,1.9938,1.9936,1.9937,31600000.0
2008-07-02 05:46:00,1.9937,1.9937,1.9937,1.9937,4900000.0
2008-07-02 05:47:00,1.9937,1.9937,1.9937,1.9937,22400000.0
2008-07-02 05:48:00,1.9937,1.9937,1.9933,1.9933,53100000.0
2008-07-02 05:49:00,1.9933,1.9936,1.99305,1.99335,150700000.0
2008-07-02 05:50:00,1.99335,1.9937,1.9931,1.9932,140900000.0
2008-07-02 05:51:00,1.9933,1.9933,1.9931,1.9932,83500000.0
2008-07-02 05:52:00,1.99322,1.99322,1.99295,1.99316,109100000.0
2008-07-02 05:53:00,1.9932,1.9934,1.9932,1.9934,22500000.0
2008-07-02 05:54:00,1.9934,1.9935,1.9933,1.9934,58400000.0
2008-07-02 05:55:00,1.9932,1.9934,1.9932,1.9934,7000000.0
2008-07-02 05:56:00,1.9932,1.9934,1.9932,1.9932,19000000.0
2008-07-02 05:57:00,1.9932,1.9935,1.9932,1.9932,20500000.0
2008-07-02 05:58:00,1.9932,1.9934,1.9932,1.9932,64800000.0
2008-07-02 05:59:00,1.9933,1.9934,1.9932,1.9934,87100000.0
2008-07-02 06:00:00,1.9934,1.9934,1.9934,1.9934,8800000.0
2008-07-02 06:01:00,1.9934,1.9934,1.99335,1.99335,7000000.0
2008-07-02 06:02:00,1.99335,1.9934,1.99335,1.9934,4000000.0
2008-07-02 06:03:00,1.9934,1.9934,1.99335,1.9934,7000000.0
2008-07-02 06:04:00,1.9934,1.9935,1.99335,1.99335,13000000.0
2008-07-02 06:05:00,1.99335,1.9934,1.9933,1.9934,34300000.0
2008-07-02 06:06:00,1.9934,1.9935,1.9934,1.9934,36600000.0
2008-07-02 06:07:00,1.99345,1.99345,1.9933,1.99335,33600000.0
2008-07-02 06:08:00,1.99335,1.9934,1.9933,1.99335,19800000.0
2008-07-02 06:09:00,1.9933,1.9933,1.9931,1.9932,26400000.0
2008-07-02 06:10:00,1.9931,1.9932,1.993,1.993,92000000.0
2008-07-02 06:11:00,1.993,1.9931,1.993,1.993,77000000.0
2008-07-02 06:12:00,1.9931,1.9931,1.99305,1.9931,9700000.0
2008-07-02 06:13:00,1.9931,1.9931,1.9931,1.9931,14000000.0
2008-07-02 06:14:00,1.9931,1.9934,1.9931,1.9934,64300000.0
2008-07-02 06:15:00,1.9932,1.9933,1.9932,1.9933,201600000.0
2008-07-02 06:16:00,1.9933,1.9936,1.9933,1.9933,87100000.0
2008-07-02 06:17:00,1.9933,1.9933,1.9933,1.9933,1200000.0
2008-07-02 06:18:00,1.9933,1.9935,1.9933,1.9933,11200000.0
2008-07-02 06:19:00,1.9933,1.9934,1.9933,1.9934,37000000.0
2008-07-02 06:20:00,1.9934,1.9935,1.9934,1.9935,68400000.0
2008-07-02 06:21:00,1.9936,1.9936,1.9935,1.9936,63800000.0
2008-07-02 06:22:00,1.9936,1.9936,1.9935,1.9935,25400000.0
2008-07-02 06:23:00,1.9935,1.9939,1.9935,1.9939,479299999.0
2008-07-02 06:24:00,1.9939,1.9941,1.9938,1.9939,93799999.0
2008-07-02 06:25:00,1.9939,1.994,1.9938,1.994,75300000.0
2008-07-02 06:26:00,1.994,1.9943,1.994,1.9943,136800000.0
2008-07-02 06:27:00,1.9941,1.9946,1.9941,1.9946,128000000.0
2008-07-02 06:28:00,1.9946,1.99505,1.9945,1.99505,195200000.0
2008-07-02 06:29:00,1.995,1.9952,1.9947,1.9949,83000000.0
2008-07-02 06:30:00,1.9949,1.9952,1.9948,1.9948,112100000.0
2008-07-02 06:31:00,1.9948,1.9949,1.9946,1.9948,63399999.0
2008-07-02 06:32:00,1.9946,1.9948,1.9946,1.9946,11000000.0
2008-07-02 06:33:00,1.9946,1.9946,1.9945,1.9946,162700000.0
2008-07-02 06:34:00,1.9946,1.9948,1.99455,1.9947,17000000.0
2008-07-02 06:35:00,1.9948,1.9948,1.9946,1.9947,11300000.0
2008-07-02 06:36:00,1.9949,1.9949,1.9947,1.9947,2400000.0
2008-07-02 06:37:00,1.9947,1.9949,1.99465,1.9947,18400000.0
2008-07-02 06:38:00,1.9947,1.9952,1.9947,1.9949,43800000.0
2008-07-02 06:39:00,1.9951,1.9951,1.9948,1.9948,28100000.0
2008-07-02 06:40:00,1.995,1.9951,1.9948,1.9949,103200000.0
2008-07-02 06:41:00,1.9949,1.9951,1.99475,1.995,21300000.0
2008-07-02 06:42:00,1.9951,1.9951,1.9948,1.995,11600000.0
2008-07-02 06:43:00,1.9948,1.995,1.9948,1.9948,21100000.0
2008-07-02 06:44:00,1.9948,1.9948,1.9948,1.9948,24200000.0
2008-07-02 06:45:00,1.9948,1.9948,1.99445,1.99455,42000000.0
2008-07-02 06:46:00,1.99455,1.99465,1.99445,1.9945,77500000.0
2008-07-02 06:47:00,1.9946,1.9946,1.99425,1.9944,39200000.0
2008-07-02 06:48:00,1.9943,1.9944,1.9943,1.9944,17000000.0
2008-07-02 06:49:00,1.9943,1.9945,1.9943,1.9945,12300000.0
2008-07-02 06:50:00,1.9944,1.9946,1.9944,1.9944,14800000.0
2008-07-02 06:51:00,1.99446,1.99448,1.99426,1.99427,86600000.0
2008-07-02 06:52:00,1.9946,1.9946,1.9946,1.9946,1000000.0
2008-07-02 06:53:00,1.9944,1.9946,1.9944,1.9944,48400000.0
2008-07-02 06:54:00,1.9944,1.9944,1.9944,1.9944,59200000.0
2008-07-02 06:55:00,1.9944,1.9949,1.9944,1.99475,96200000.0
2008-07-02 06:56:00,1.9948,1.9948,1.9947,1.9947,42400000.0
2008-07-02 06:57:00,1.9947,1.99525,1.9947,1.99525,78500000.0
2008-07-02 06:58:00,1.99515,1.9952,1.9951,1.9952,132000000.0
2008-07-02 06:59:00,1.9952,1.9952,1.9945,1.99465,124100000.0
2008-07-02 07:00:00,1.99475,1.9949,1.9945,1.9947,158200000.0
2008-07-02 07:01:00,1.9947,1.9947,1.9947,1.9947,24700000.0
2008-07-02 07:02:00,1.9947,1.995,1.99465,1.99495,124400000.0
2008-07-02 07:03:00,1.99495,1.99505,1.9948,1.99485,139400000.0
2008-07-02 07:04:00,1.99485,1.9952,1.99485,1.99505,113900000.0
2008-07-02 07:05:00,1.99505,1.9953,1.995,1.9953,145300000.0
2008-07-02 07:06:00,1.9953,1.9953,1.9947,1.99495,151300000.0
2008-07-02 07:07:00,1.99495,1.9951,1.99475,1.995,123400000.0
2008-07-02 07:08:00,1.99495,1.9953,1.99495,1.9952,251500000.0
2008-07-02 07:09:00,1.99515,1.9952,1.99505,1.9952,52100000.0
2008-07-02 07:10:00,1.9952,1.9952,1.9952,1.9952,12000000.0
2008-07-02 07:11:00,1.9952,1.9953,1.995,1.995,76200000.0
2008-07-02 07:12:00,1.995,1.995,1.99495,1.995,65400000.0
2008-07-02 07:13:00,1.995,1.995,1.99445,1.9946,111700000.0
2008-07-02 07:14:00,1.9946,1.9947,1.9946,1.9946,236500000.0
2008-07-02 07:15:00,1.9946,1.9946,1.9943,1.9945,85000000.0
2008-07-02 07:16:00,1.9945,1.9947,1.9944,1.9945,49100000.0
2008-07-02 07:17:00,1.9947,1.9947,1.9945,1.9945,17600000.0
2008-07-02 07:18:00,1.9946,1.9948,1.9944,1.9945,72200000.0
2008-07-02 07:19:00,1.9945,1.9945,1.99435,1.9944,30000000.0
2008-07-02 07:20:00,1.9944,1.9944,1.9944,1.9944,33600000.0
2008-07-02 07:21:00,1.9944,1.9944,1.99435,1.9944,76200000.0
2008-07-02 07:22:00,1.9944,1.9945,1.9943,1.9943,101100000.0
2008-07-02 07:23:00,1.99425,1.9943,1.99405,1.99405,44500000.0
2008-07-02 07:24:00,1.99405,1.99415,1.99405,1.99415,31600000.0
2008-07-02 07:25:00,1.99415,1.9942,1.994,1.994,108300000.0
2008-07-02 07:26:00,1.994,1.9941,1.99395,1.9941,104300000.0
2008-07-02 07:27:00,1.9941,1.9942,1.994,1.9941,104800000.0
2008-07-02 07:28:00,1.994,1.9941,1.9935,1.9935,181900000.0
2008-07-02 07:29:00,1.9934,1.9935,1.99325,1.99335,182500000.0
2008-07-02 07:30:00,1.99335,1.99365,1.99335,1.9936,360700000.0
2008-07-02 07:31:00,1.9936,1.994,1.9936,1.9938,108400000.0
2008-07-02 07:32:00,1.9938,1.9941,1.9938,1.994,187400000.0
2008-07-02 07:33:00,1.9938,1.994,1.9934,1.9937,134399999.0
2008-07-02 07:34:00,1.9937,1.9938,1.9933,1.9933,153000000.0
2008-07-02 07:35:00,1.9933,1.9933,1.9929,1.9929,201600000.0
2008-07-02 07:36:00,1.9929,1.9934,1.9929,1.9934,213700000.0
2008-07-02 07:37:00,1.99335,1.9937,1.99325,1.9936,128600000.0
2008-07-02 07:38:00,1.9936,1.9937,1.9935,1.9937,144500000.0
2008-07-02 07:39:00,1.9937,1.99375,1.9935,1.9935,136200000.0
2008-07-02 07:40:00,1.9935,1.9936,1.9935,1.9936,42900000.0
2008-07-02 07:41:00,1.9936,1.9938,1.9935,1.99375,153800000.0
2008-07-02 07:42:00,1.99375,1.9939,1.9937,1.9938,106600000.0
2008-07-02 07:43:00,1.9938,1.99415,1.9938,1.99415,44600000.0
2008-07-02 07:44:00,1.99415,1.99415,1.994,1.9941,15400000.0
2008-07-02 07:45:00,1.99395,1.9942,1.99395,1.994,95900000.0
2008-07-02 07:46:00,1.994,1.99445,1.9939,1.99405,117200000.0
2008-07-02 07:47:00,1.99405,1.9945,1.99405,1.9945,44800000.0
2008-07-02 07:48:00,1.9945,1.9945,1.99415,1.99435,48500000.0
2008-07-02 07:49:00,1.9945,1.9945,1.99415,1.9945,24900000.0
2008-07-02 07:50:00,1.9944,1.9947,1.9944,1.9947,79700000.0
2008-07-02 07:51:00,1.9947,1.9948,1.9945,1.9945,213900000.0
2008-07-02 07:52:00,1.9944,1.9947,1.99435,1.99465,192000000.0
2008-07-02 07:53:00,1.9946,1.9949,1.9945,1.9949,93600000.0
2008-07-02 07:54:00,1.9949,1.9951,1.9946,1.9948,172700000.0
2008-07-02 07:55:00,1.9948,1.9948,1.9945,1.9945,98700000.0
2008-07-02 07:56:00,1.9945,1.9946,1.9937,1.9943,157200000.0
2008-07-02 07:57:00,1.9943,1.9944,1.9943,1.9944,66300000.0
2008-07-02 07:58:00,1.9944,1.9944,1.9943,1.9943,6000000.0
2008-07-02 07:59:00,1.9943,1.9945,1.9942,1.9944,21000000.0
2008-07-02 08:00:00,1.9944,1.9945,1.994,1.994,140900000.0
2008-07-02 08:01:00,1.994,1.994,1.9937,1.9938,71400000.0
2008-07-02 08:02:00,1.9938,1.9938,1.9936,1.9938,161000000.0
2008-07-02 08:03:00,1.9938,1.994,1.9935,1.9935,106100000.0
2008-07-02 08:04:00,1.9935,1.994,1.9935,1.9939,111200000.0
2008-07-02 08:05:00,1.9939,1.9939,1.9935,1.9938,76000000.0
2008-07-02 08:06:00,1.9938,1.9938,1.9936,1.9937,136000000.0
2008-07-02 08:07:00,1.9937,1.9939,1.9935,1.9935,202800000.0
2008-07-02 08:08:00,1.9936,1.9943,1.9935,1.99415,189800000.0
2008-07-02 08:09:00,1.99415,1.9944,1.99415,1.9943,63500000.0
2008-07-02 08:10:00,1.9943,1.9949,1.9943,1.9949,246000000.0
2008-07-02 08:11:00,1.9948,1.9948,1.9945,1.9945,122200001.0
2008-07-02 08:12:00,1.9945,1.9949,1.9945,1.9947,265400000.0
2008-07-02 08:13:00,1.9947,1.995,1.9947,1.9949,189800000.0
2008-07-02 08:14:00,1.99495,1.99565,1.99485,1.9954,149000000.0
2008-07-02 08:15:00,1.9956,1.9958,1.9955,1.9956,368700001.0
2008-07-02 08:16:00,1.99565,1.996,1.9956,1.9956,352699999.0
2008-07-02 08:17:00,1.9956,1.9956,1.99515,1.99535,323900000.0
2008-07-02 08:18:00,1.9953,1.9953,1.99485,1.9953,395100002.0
2008-07-02 08:19:00,1.9953,1.9953,1.9951,1.9952,237500000.0
2008-07-02 08:20:00,1.9953,1.9959,1.9951,1.9957,478500000.0
2008-07-02 08:21:00,1.9957,1.996,1.99565,1.9959,448200000.0
2008-07-02 08:22:00,1.9959,1.9963,1.99575,1.9961,272500000.0
2008-07-02 08:23:00,1.996,1.9963,1.99585,1.9963,186500000.0
2008-07-02 08:24:00,1.99615,1.997,1.9961,1.997,315900000.0
2008-07-02 08:25:00,1.997,1.997,1.996,1.99625,511200001.0
2008-07-02 08:26:00,1.99625,1.9963,1.9959,1.9962,274500000.0
2008-07-02 08:27:00,1.9962,1.9965,1.9962,1.9965,784200003.0
2008-07-02 08:28:00,1.99645,1.9965,1.99595,1.99595,440600000.0
2008-07-02 08:29:00,1.99595,1.9961,1.9959,1.99595,252400000.0
2008-07-02 08:30:00,1.99595,1.9964,1.9959,1.9964,270200000.0
2008-07-02 08:31:00,1.9964,1.997,1.9961,1.99695,735399999.0
2008-07-02 08:32:00,1.9969,1.9973,1.99685,1.99725,566100000.0
2008-07-02 08:33:00,1.9972,1.9973,1.9967,1.9968,271300000.0
2008-07-02 08:34:00,1.9968,1.99685,1.99645,1.9968,235100000.0
2008-07-02 08:35:00,1.9968,1.9968,1.9965,1.9965,91900000.0
2008-07-02 08:36:00,1.9965,1.9967,1.9964,1.9964,221700000.0
2008-07-02 08:37:00,1.9964,1.9965,1.99625,1.99625,185400000.0
2008-07-02 08:38:00,1.99625,1.9964,1.99585,1.9959,255000000.0
2008-07-02 08:39:00,1.9959,1.996,1.9957,1.9958,395800000.0
2008-07-02 08:40:00,1.9958,1.9959,1.9957,1.9957,245900000.0
2008-07-02 08:41:00,1.9958,1.9959,1.9956,1.9957,407900000.0
2008-07-02 08:42:00,1.9957,1.9957,1.9953,1.9953,278200000.0
2008-07-02 08:43:00,1.9953,1.9953,1.9947,1.9947,367800000.0
2008-07-02 08:44:00,1.9947,1.9949,1.99435,1.9944,325000000.0
2008-07-02 08:45:00,1.9944,1.9955,1.9944,1.9953,314000000.0
2008-07-02 08:46:00,1.99525,1.9953,1.9952,1.9952,112100000.0
2008-07-02 08:47:00,1.9952,1.9956,1.9952,1.9952,166800000.0
2008-07-02 08:48:00,1.9952,1.9952,1.9947,1.9947,164300000.0
2008-07-02 08:49:00,1.9947,1.995,1.99455,1.995,195600000.0
2008-07-02 08:50:00,1.995,1.9958,1.995,1.9956,117100000.0
2008-07-02 08:51:00,1.9957,1.996,1.9954,1.9954,133400000.0
2008-07-02 08:52:00,1.9954,1.9958,1.99505,1.99575,342700000.0
2008-07-02 08:53:00,1.9958,1.99615,1.9954,1.99615,183900000.0
2008-07-02 08:54:00,1.99615,1.9965,1.9957,1.9957,476499998.0
2008-07-02 08:55:00,1.99575,1.9958,1.9957,1.99575,59700000.0
2008-07-02 08:56:00,1.99585,1.9965,1.9958,1.99645,193300000.0
2008-07-02 08:57:00,1.9965,1.9965,1.9958,1.9958,320000000.0
2008-07-02 08:58:00,1.99585,1.9959,1.9956,1.9957,262000000.0
2008-07-02 08:59:00,1.9957,1.9961,1.9956,1.9961,181400000.0
2008-07-02 09:00:00,1.9961,1.9966,1.99605,1.99625,256900000.0
2008-07-02 09:01:00,1.9962,1.9962,1.9955,1.996,244800000.0
2008-07-02 09:02:00,1.996,1.99605,1.9958,1.996,122000000.0
2008-07-02 09:03:00,1.9961,1.9969,1.9961,1.9964,452299999.0
2008-07-02 09:04:00,1.9964,1.99655,1.9961,1.9963,170100000.0
2008-07-02 09:05:00,1.99635,1.99635,1.9959,1.9959,126000000.0
2008-07-02 09:06:00,1.9958,1.9959,1.9947,1.99495,429100000.0
2008-07-02 09:07:00,1.99495,1.9951,1.99445,1.9946,292700000.0
2008-07-02 09:08:00,1.9946,1.9948,1.9942,1.9942,258000000.0
2008-07-02 09:09:00,1.9942,1.9945,1.993,1.993,591199999.0
2008-07-02 09:10:00,1.993,1.99315,1.9927,1.9928,526800002.0
2008-07-02 09:11:00,1.9928,1.9928,1.99215,1.99235,334500000.0
2008-07-02 09:12:00,1.9924,1.9928,1.99235,1.9927,223700000.0
2008-07-02 09:13:00,1.99285,1.99285,1.99245,1.9926,341000000.0
2008-07-02 09:14:00,1.9926,1.9927,1.9915,1.9915,521499999.0
2008-07-02 09:15:00,1.99145,1.99185,1.9911,1.9918,878699999.0
2008-07-02 09:16:00,1.99185,1.9922,1.9916,1.99185,318190000.0
2008-07-02 09:17:00,1.9919,1.9919,1.99125,1.9916,355300001.0
2008-07-02 09:18:00,1.9916,1.9916,1.99015,1.9903,673190000.0
2008-07-02 09:19:00,1.9903,1.99065,1.99015,1.9905,431000001.0
2008-07-02 09:20:00,1.9905,1.99165,1.9904,1.9914,466000000.0
2008-07-02 09:21:00,1.9913,1.9913,1.9909,1.99105,386900000.0
2008-07-02 09:22:00,1.99105,1.99135,1.99105,1.99135,387000000.0
2008-07-02 09:23:00,1.9913,1.9913,1.9904,1.9904,605399999.0
2008-07-02 09:24:00,1.9904,1.9906,1.99025,1.99055,278300000.0
2008-07-02 09:25:00,1.9905,1.9906,1.9902,1.9903,279100000.0
2008-07-02 09:26:00,1.9903,1.9905,1.99025,1.99045,327000000.0
2008-07-02 09:27:00,1.99035,1.9908,1.99025,1.9907,337300000.0
2008-07-02 09:28:00,1.9907,1.99115,1.9906,1.99115,164900000.0
2008-07-02 09:29:00,1.99115,1.9914,1.9911,1.99115,291500001.0
2008-07-02 09:30:00,1.99115,1.9912,1.9906,1.9909,531700001.0
2008-07-02 09:31:00,1.9909,1.99095,1.9901,1.9901,570199997.0
2008-07-02 09:32:00,1.99005,1.9901,1.98925,1.98965,813800000.0
2008-07-02 09:33:00,1.98965,1.9899,1.9896,1.98975,194100000.0
2008-07-02 09:34:00,1.9898,1.9901,1.9895,1.99005,451500000.0
2008-07-02 09:35:00,1.99005,1.99055,1.99,1.99045,206800000.0
2008-07-02 09:36:00,1.9904,1.99075,1.99015,1.99045,277100000.0
2008-07-02 09:37:00,1.99045,1.9906,1.9903,1.9904,283200000.0
2008-07-02 09:38:00,1.9904,1.99055,1.9903,1.99055,462999998.0
2008-07-02 09:39:00,1.99055,1.991,1.99055,1.99075,499200000.0
2008-07-02 09:40:00,1.9908,1.99115,1.9908,1.991,557500000.0
2008-07-02 09:41:00,1.991,1.9913,1.9907,1.9913,477999999.0
2008-07-02 09:42:00,1.99135,1.9918,1.9913,1.99165,257500000.0
2008-07-02 09:43:00,1.9916,1.9917,1.99145,1.9916,307300000.0
2008-07-02 09:44:00,1.99155,1.9916,1.99115,1.99115,331600000.0
2008-07-02 09:45:00,1.99115,1.99115,1.991,1.99105,290000000.0
2008-07-02 09:46:00,1.99105,1.99105,1.99055,1.99055,1008399998.0
2008-07-02 09:47:00,1.9906,1.99135,1.9904,1.9906,677000000.0
2008-07-02 09:48:00,1.9907,1.9908,1.9905,1.9906,287300000.0
2008-07-02 09:49:00,1.9906,1.99085,1.99055,1.9906,288700000.0
2008-07-02 09:50:00,1.99055,1.9907,1.9904,1.9904,224700000.0
2008-07-02 09:51:00,1.9904,1.9906,1.9901,1.9906,341000000.0
2008-07-02 09:52:00,1.9906,1.9906,1.9903,1.9903,228300000.0
2008-07-02 09:53:00,1.9903,1.99035,1.99025,1.9903,192600000.0
2008-07-02 09:54:00,1.9903,1.99035,1.99005,1.9901,232700001.0
2008-07-02 09:55:00,1.99005,1.9901,1.9895,1.98955,425000000.0
2008-07-02 09:56:00,1.9896,1.9899,1.9893,1.98935,400500000.0
2008-07-02 09:57:00,1.9894,1.9897,1.9894,1.9895,188200000.0
2008-07-02 09:58:00,1.9896,1.98965,1.98935,1.98945,280600000.0
2008-07-02 09:59:00,1.9894,1.98955,1.9893,1.9895,174900000.0
2008-07-02 10:00:00,1.9895,1.98965,1.9894,1.9896,237200000.0
2008-07-02 10:01:00,1.9896,1.98995,1.9895,1.98995,182100000.0
2008-07-02 10:02:00,1.98995,1.99075,1.9899,1.99065,445500000.0
2008-07-02 10:03:00,1.99065,1.9912,1.9906,1.9911,412600000.0
2008-07-02 10:04:00,1.99105,1.99105,1.9906,1.99065,156800000.0
2008-07-02 10:05:00,1.9906,1.9909,1.9906,1.9907,209500000.0
2008-07-02 10:06:00,1.9907,1.9908,1.9906,1.99065,170400000.0
2008-07-02 10:07:00,1.9907,1.9907,1.99055,1.9906,182690000.0
2008-07-02 10:08:00,1.9906,1.9906,1.9903,1.9905,124700000.0
2008-07-02 10:09:00,1.9905,1.99065,1.9905,1.9905,163500000.0
2008-07-02 10:10:00,1.9905,1.99065,1.9905,1.99065,71900000.0
2008-07-02 10:11:00,1.99065,1.99065,1.9905,1.99055,29500000.0
2008-07-02 10:12:00,1.9905,1.9905,1.9902,1.9902,102500000.0
2008-07-02 10:13:00,1.9902,1.9902,1.98945,1.98945,429900000.0
2008-07-02 10:14:00,1.98945,1.9896,1.9894,1.9896,295000000.0
2008-07-02 10:15:00,1.9896,1.9896,1.98925,1.98925,398300002.0
2008-07-02 10:16:00,1.98925,1.9893,1.98875,1.9889,727299999.0
2008-07-02 10:17:00,1.9889,1.98895,1.98855,1.98865,431600000.0
2008-07-02 10:18:00,1.98875,1.98885,1.98855,1.9886,275100000.0
2008-07-02 10:19:00,1.9886,1.98875,1.9882,1.9884,914400001.0
2008-07-02 10:20:00,1.98835,1.9887,1.98835,1.9886,291500000.0
2008-07-02 10:21:00,1.9886,1.98885,1.9885,1.9887,135400000.0
2008-07-02 10:22:00,1.9887,1.98895,1.9887,1.9888,346900000.0
2008-07-02 10:23:00,1.9888,1.9892,1.9888,1.9891,148900000.0
2008-07-02 10:24:00,1.9891,1.98925,1.9891,1.9891,131500000.0
2008-07-02 10:25:00,1.9891,1.9894,1.9891,1.9894,122700000.0
2008-07-02 10:26:00,1.98945,1.9897,1.9893,1.9895,359300000.0
2008-07-02 10:27:00,1.9895,1.9895,1.9893,1.9894,203700000.0
2008-07-02 10:28:00,1.9894,1.9896,1.9894,1.98955,171000000.0
2008-07-02 10:29:00,1.98955,1.9896,1.9895,1.9895,152100000.0
2008-07-02 10:30:00,1.9895,1.9896,1.98925,1.9893,191800000.0
2008-07-02 10:31:00,1.9893,1.9893,1.98795,1.9881,823899997.0
2008-07-02 10:32:00,1.9881,1.9885,1.98695,1.9875,1352999999.0
2008-07-02 10:33:00,1.98745,1.98745,1.98685,1.9871,441100000.0
2008-07-02 10:34:00,1.987,1.9873,1.9861,1.98665,905000000.0
2008-07-02 10:35:00,1.98665,1.98725,1.9862,1.98725,716300000.0
2008-07-02 10:36:00,1.98725,1.9874,1.987,1.9873,299000000.0
2008-07-02 10:37:00,1.9874,1.9876,1.98715,1.9875,381200000.0
2008-07-02 10:38:00,1.98755,1.9884,1.9874,1.98835,351000000.0
2008-07-02 10:39:00,1.98835,1.98845,1.988,1.9881,381700000.0
2008-07-02 10:40:00,1.9881,1.9881,1.9877,1.9877,310400000.0
2008-07-02 10:41:00,1.9877,1.9883,1.9875,1.98815,378600000.0
2008-07-02 10:42:00,1.98815,1.98855,1.988,1.9882,558700000.0
2008-07-02 10:43:00,1.9882,1.9884,1.988,1.9882,386400000.0
2008-07-02 10:44:00,1.9882,1.9883,1.98755,1.98755,454000001.0
2008-07-02 10:45:00,1.9875,1.9876,1.98675,1.987,816000003.0
2008-07-02 10:46:00,1.9869,1.9874,1.98685,1.98725,322400001.0
2008-07-02 10:47:00,1.98725,1.9875,1.98715,1.9874,225500000.0
2008-07-02 10:48:00,1.9874,1.9881,1.9874,1.98765,387700002.0
2008-07-02 10:49:00,1.98765,1.9878,1.9869,1.98695,432400002.0
2008-07-02 10:50:00,1.98695,1.9875,1.98685,1.9872,268600000.0
2008-07-02 10:51:00,1.9872,1.9872,1.98695,1.98695,410900000.0
2008-07-02 10:52:00,1.98695,1.987,1.98645,1.9866,455700001.0
2008-07-02 10:53:00,1.9866,1.9867,1.9865,1.9866,203100000.0
2008-07-02 10:54:00,1.9866,1.9868,1.9865,1.9868,178100000.0
2008-07-02 10:55:00,1.9868,1.987,1.9865,1.98665,412200000.0
2008-07-02 10:56:00,1.9866,1.98665,1.9857,1.9863,448800001.0
2008-07-02 10:57:00,1.9863,1.9865,1.98625,1.98645,452300000.0
2008-07-02 10:58:00,1.9864,1.9866,1.98625,1.98625,454000000.0
2008-07-02 10:59:00,1.98625,1.9867,1.9862,1.9864,315300000.0
2008-07-02 11:00:00,1.98645,1.9866,1.9853,1.9854,555500005.0
2008-07-02 11:01:00,1.9854,1.9861,1.9853,1.9857,637099998.0
2008-07-02 11:02:00,1.9857,1.9857,1.9851,1.9853,673000002.0
2008-07-02 11:03:00,1.9851,1.9858,1.985,1.98555,565499999.0
2008-07-02 11:04:00,1.9855,1.9857,1.98515,1.9855,806200002.0
2008-07-02 11:05:00,1.9855,1.9862,1.9855,1.9859,407800001.0
2008-07-02 11:06:00,1.98595,1.9868,1.98595,1.986,464090002.0
2008-07-02 11:07:00,1.98605,1.9861,1.98545,1.98595,409100000.0
2008-07-02 11:08:00,1.98595,1.98645,1.98595,1.9861,364500000.0
2008-07-02 11:09:00,1.9861,1.9862,1.98575,1.9862,220800000.0
2008-07-02 11:10:00,1.9862,1.9867,1.9862,1.9867,196700000.0
2008-07-02 11:11:00,1.98675,1.9873,1.98675,1.987,352100000.0
2008-07-02 11:12:00,1.987,1.9871,1.9866,1.9866,337600000.0
2008-07-02 11:13:00,1.9866,1.9866,1.9861,1.9863,357900000.0
2008-07-02 11:14:00,1.9863,1.9864,1.98625,1.9863,164000000.0
2008-07-02 11:15:00,1.98625,1.9863,1.98615,1.98625,205600000.0
2008-07-02 11:16:00,1.98625,1.9864,1.986,1.986,167900000.0
2008-07-02 11:17:00,1.986,1.9866,1.98595,1.9863,265100000.0
2008-07-02 11:18:00,1.9863,1.9865,1.9861,1.98615,343000000.0
2008-07-02 11:19:00,1.98615,1.9865,1.9861,1.98625,275300000.0
2008-07-02 11:20:00,1.98625,1.9865,1.98615,1.98615,340200000.0
2008-07-02 11:21:00,1.9862,1.9863,1.98615,1.9863,302200000.0
2008-07-02 11:22:00,1.98625,1.98635,1.9862,1.98625,181700000.0
2008-07-02 11:23:00,1.98625,1.98635,1.98625,1.98635,48100000.0
2008-07-02 11:24:00,1.98635,1.9866,1.9863,1.98655,215300000.0
2008-07-02 11:25:00,1.98655,1.9873,1.98655,1.9873,761500000.0
2008-07-02 11:26:00,1.9873,1.98735,1.98685,1.98695,361199998.0
2008-07-02 11:27:00,1.9869,1.9869,1.98665,1.9867,230300000.0
2008-07-02 11:28:00,1.9867,1.98675,1.98645,1.9865,201500000.0
2008-07-02 11:29:00,1.9865,1.9866,1.98635,1.9864,307400000.0
2008-07-02 11:30:00,1.98645,1.98645,1.9864,1.9864,110200000.0
2008-07-02 11:31:00,1.9864,1.9865,1.9861,1.9861,206500000.0
2008-07-02 11:32:00,1.9861,1.9862,1.9854,1.98545,416400000.0
2008-07-02 11:33:00,1.9854,1.9854,1.98505,1.98525,278500001.0
2008-07-02 11:34:00,1.98525,1.9855,1.98525,1.98535,125800000.0
2008-07-02 11:35:00,1.98535,1.98545,1.98515,1.98515,254300000.0
2008-07-02 11:36:00,1.98515,1.9855,1.98515,1.9853,200899999.0
2008-07-02 11:37:00,1.9853,1.9853,1.98505,1.98525,136700000.0
2008-07-02 11:38:00,1.98525,1.9855,1.98525,1.98545,313500000.0
2008-07-02 11:39:00,1.98545,1.98545,1.98455,1.98465,564600001.0
2008-07-02 11:40:00,1.98465,1.9848,1.9845,1.9846,542700001.0
2008-07-02 11:41:00,1.9846,1.98505,1.9846,1.9849,553300000.0
2008-07-02 11:42:00,1.9849,1.98525,1.98475,1.98525,586399998.0
2008-07-02 11:43:00,1.98525,1.9854,1.9852,1.98535,258600000.0
2008-07-02 11:44:00,1.98535,1.9855,1.98535,1.9854,156300000.0
2008-07-02 11:45:00,1.9854,1.9855,1.9852,1.98525,259700000.0
2008-07-02 11:46:00,1.98525,1.9854,1.9851,1.98525,412500000.0
2008-07-02 11:47:00,1.98525,1.9854,1.9852,1.9853,703000000.0
2008-07-02 11:48:00,1.9853,1.9853,1.98505,1.98505,464500000.0
2008-07-02 11:49:00,1.98505,1.9851,1.98455,1.98465,502800001.0
2008-07-02 11:50:00,1.98465,1.9848,1.9846,1.9848,398500000.0
2008-07-02 11:51:00,1.9848,1.9856,1.9848,1.9855,423600000.0
2008-07-02 11:52:00,1.9855,1.9859,1.9855,1.9858,223800000.0
2008-07-02 11:53:00,1.9858,1.9861,1.9858,1.986,450700000.0
2008-07-02 11:54:00,1.986,1.9862,1.98585,1.986,306200000.0
2008-07-02 11:55:00,1.986,1.986,1.9854,1.9854,189200000.0
2008-07-02 11:56:00,1.9854,1.9855,1.9853,1.9853,173000000.0
2008-07-02 11:57:00,1.9853,1.9856,1.9853,1.9855,148600000.0
2008-07-02 11:58:00,1.9855,1.9859,1.9855,1.9858,192400000.0
2008-07-02 11:59:00,1.9858,1.9859,1.9857,1.9859,183100000.0
2008-07-02 12:00:00,1.9859,1.98595,1.9853,1.9854,388100000.0
2008-07-02 12:01:00,1.9854,1.9856,1.98535,1.9854,277800000.0
2008-07-02 12:02:00,1.9854,1.98555,1.9854,1.9855,171100000.0
2008-07-02 12:03:00,1.9855,1.9855,1.9845,1.9846,799100005.0
2008-07-02 12:04:00,1.98465,1.9852,1.98445,1.9851,856499999.0
2008-07-02 12:05:00,1.9851,1.9851,1.9846,1.9846,620000000.0
2008-07-02 12:06:00,1.98465,1.9851,1.98465,1.985,316300000.0
2008-07-02 12:07:00,1.985,1.9852,1.9848,1.9851,503900000.0
2008-07-02 12:08:00,1.98515,1.9852,1.9849,1.98495,615899999.0
2008-07-02 12:09:00,1.98495,1.9853,1.98495,1.9852,224500002.0
2008-07-02 12:10:00,1.9852,1.9855,1.9852,1.9855,193500000.0
2008-07-02 12:11:00,1.9855,1.98565,1.9854,1.9856,150400000.0
2008-07-02 12:12:00,1.9856,1.9857,1.985,1.985,429000003.0
2008-07-02 12:13:00,1.9849,1.98515,1.9849,1.98515,340100005.0
2008-07-02 12:14:00,1.9852,1.9854,1.9851,1.9853,622500006.0
2008-07-02 12:15:00,1.9853,1.9855,1.9852,1.9853,322599999.0
2008-07-02 12:16:00,1.9853,1.9855,1.98525,1.9855,286130000.0
2008-07-02 12:17:00,1.98545,1.9856,1.9854,1.98555,158530000.0
2008-07-02 12:18:00,1.98555,1.9859,1.98555,1.9859,87600000.0
2008-07-02 12:19:00,1.98595,1.986,1.9859,1.9859,166250000.0
2008-07-02 12:20:00,1.9859,1.98595,1.98575,1.9859,82600000.0
2008-07-02 12:21:00,1.9859,1.9859,1.9858,1.9858,315000000.0
2008-07-02 12:22:00,1.9858,1.9862,1.9858,1.98585,373700000.0
2008-07-02 12:23:00,1.98585,1.9859,1.9857,1.9858,222300000.0
2008-07-02 12:24:00,1.9858,1.986,1.9858,1.9858,279000000.0
2008-07-02 12:25:00,1.9858,1.9859,1.9857,1.9859,363599999.0
2008-07-02 12:26:00,1.9859,1.9859,1.9857,1.9858,334600001.0
2008-07-02 12:27:00,1.9858,1.9859,1.98555,1.98575,461800000.0
2008-07-02 12:28:00,1.98575,1.9858,1.98555,1.98565,332900000.0
2008-07-02 12:29:00,1.98565,1.9857,1.98555,1.98565,656800007.0
2008-07-02 12:30:00,1.98575,1.98575,1.9856,1.9856,232500000.0
2008-07-02 12:31:00,1.9856,1.9857,1.9855,1.9855,362300000.0
2008-07-02 12:32:00,1.9855,1.9856,1.9853,1.9853,444900000.0
2008-07-02 12:33:00,1.9853,1.98595,1.9852,1.98575,514700001.0
2008-07-02 12:34:00,1.9858,1.98585,1.9857,1.9857,319999999.0
2008-07-02 12:35:00,1.9858,1.9859,1.9857,1.9859,113200000.0
2008-07-02 12:36:00,1.9859,1.9859,1.9853,1.98555,419400000.0
2008-07-02 12:37:00,1.9856,1.9857,1.9855,1.9857,73800000.0
2008-07-02 12:38:00,1.9857,1.9857,1.9855,1.98555,206600000.0
2008-07-02 12:39:00,1.98555,1.9856,1.9852,1.9853,173800000.0
2008-07-02 12:40:00,1.9853,1.9857,1.9852,1.9857,251700000.0
2008-07-02 12:41:00,1.9857,1.98595,1.9857,1.9859,628900004.0
2008-07-02 12:42:00,1.98585,1.98595,1.98565,1.9858,384700000.0
2008-07-02 12:43:00,1.9858,1.9859,1.9857,1.9858,165800002.0
2008-07-02 12:44:00,1.9858,1.9859,1.98575,1.9859,249800000.0
2008-07-02 12:45:00,1.9859,1.9859,1.98565,1.98575,185800000.0
2008-07-02 12:46:00,1.98575,1.9862,1.98575,1.9862,141400000.0
2008-07-02 12:47:00,1.9862,1.9862,1.9859,1.9859,153600000.0
2008-07-02 12:48:00,1.9859,1.986,1.98585,1.9859,148800000.0
2008-07-02 12:49:00,1.9859,1.9859,1.98565,1.98565,133800000.0
2008-07-02 12:50:00,1.9857,1.9858,1.9856,1.9857,245400000.0
2008-07-02 12:51:00,1.98565,1.9858,1.98565,1.9858,127000000.0
2008-07-02 12:52:00,1.9858,1.9858,1.9856,1.9857,143600000.0
2008-07-02 12:53:00,1.9857,1.9857,1.9854,1.9854,192200000.0
2008-07-02 12:54:00,1.9854,1.9859,1.9854,1.98555,361000001.0
2008-07-02 12:55:00,1.9856,1.9858,1.9855,1.9857,307900000.0
2008-07-02 12:56:00,1.9857,1.9858,1.9854,1.9855,203500000.0
2008-07-02 12:57:00,1.9855,1.9856,1.9854,1.9854,443800000.0
2008-07-02 12:58:00,1.9854,1.98575,1.9851,1.9857,510499996.0
2008-07-02 12:59:00,1.9857,1.9858,1.9854,1.98545,666200000.0
2008-07-02 13:00:00,1.98545,1.98545,1.9851,1.9854,388099999.0
2008-07-02 13:01:00,1.9854,1.9855,1.9852,1.9852,295100000.0
2008-07-02 13:02:00,1.9852,1.9852,1.9846,1.985,387400000.0
2008-07-02 13:03:00,1.98495,1.98515,1.9848,1.9851,223400000.0
2008-07-02 13:04:00,1.9851,1.98545,1.98505,1.9852,373600000.0
2008-07-02 13:05:00,1.9852,1.9853,1.98515,1.9852,322200000.0
2008-07-02 13:06:00,1.9852,1.98525,1.9852,1.9852,201900000.0
2008-07-02 13:07:00,1.9852,1.9854,1.9852,1.9853,91400000.0
2008-07-02 13:08:00,1.9853,1.9857,1.9853,1.9857,228800000.0
2008-07-02 13:09:00,1.9857,1.98595,1.9857,1.9859,473800000.0
2008-07-02 13:10:00,1.9859,1.9859,1.98565,1.98575,711099999.0
2008-07-02 13:11:00,1.98575,1.9858,1.98555,1.98555,119100000.0
2008-07-02 13:12:00,1.98555,1.9856,1.9855,1.9856,100600000.0
2008-07-02 13:13:00,1.9856,1.9856,1.9853,1.9854,272000000.0
2008-07-02 13:14:00,1.9854,1.9854,1.9853,1.9854,460200001.0
2008-07-02 13:15:00,1.9854,1.9855,1.98535,1.98545,448899994.0
2008-07-02 13:16:00,1.9854,1.98565,1.98535,1.9854,401900000.0
2008-07-02 13:17:00,1.98545,1.986,1.98545,1.9858,270700000.0
2008-07-02 13:18:00,1.9858,1.9858,1.98555,1.9856,145600000.0
2008-07-02 13:19:00,1.9856,1.9857,1.9855,1.9856,140400000.0
2008-07-02 13:20:00,1.9856,1.9857,1.98555,1.9856,145800000.0
2008-07-02 13:21:00,1.9856,1.9858,1.9856,1.9858,99100000.0
2008-07-02 13:22:00,1.9858,1.9859,1.9858,1.9859,205600000.0
2008-07-02 13:23:00,1.9859,1.98625,1.9859,1.9862,481300000.0
2008-07-02 13:24:00,1.9862,1.9863,1.986,1.9863,507700000.0
2008-07-02 13:25:00,1.9864,1.9864,1.9863,1.9863,200000000.0
2008-07-02 13:26:00,1.9863,1.9866,1.9863,1.98645,370899999.0
2008-07-02 13:27:00,1.98645,1.98645,1.9862,1.98625,215900000.0
2008-07-02 13:28:00,1.9863,1.9864,1.98615,1.9864,285700000.0
2008-07-02 13:29:00,1.9864,1.9865,1.9864,1.9864,122300000.0
2008-07-02 13:30:00,1.9864,1.9876,1.9863,1.98755,493500000.0
2008-07-02 13:31:00,1.98755,1.988,1.98755,1.98755,692699999.0
2008-07-02 13:32:00,1.9876,1.9876,1.9869,1.98705,567700000.0
2008-07-02 13:33:00,1.987,1.9872,1.987,1.98705,167900000.0
2008-07-02 13:34:00,1.98705,1.9873,1.98705,1.98725,193800000.0
2008-07-02 13:35:00,1.98725,1.9873,1.9865,1.9867,510300001.0
2008-07-02 13:36:00,1.9868,1.9871,1.98665,1.9869,213400000.0
2008-07-02 13:37:00,1.98685,1.9869,1.98665,1.9867,290600000.0
2008-07-02 13:38:00,1.98675,1.9869,1.98675,1.9869,161700000.0
2008-07-02 13:39:00,1.98675,1.9869,1.98675,1.9869,77500000.0
2008-07-02 13:40:00,1.9869,1.9872,1.98625,1.9864,327900000.0
2008-07-02 13:41:00,1.98635,1.987,1.9863,1.98695,511700000.0
2008-07-02 13:42:00,1.98695,1.987,1.9861,1.9866,329800000.0
2008-07-02 13:43:00,1.98665,1.9868,1.98655,1.98675,145900001.0
2008-07-02 13:44:00,1.98675,1.9871,1.98675,1.98695,124500000.0
2008-07-02 13:45:00,1.98695,1.9874,1.98685,1.9873,237300000.0
2008-07-02 13:46:00,1.9873,1.9873,1.98705,1.98705,112300000.0
2008-07-02 13:47:00,1.9871,1.9871,1.987,1.9871,91000000.0
2008-07-02 13:48:00,1.9871,1.9872,1.98705,1.9871,181000000.0
2008-07-02 13:49:00,1.9871,1.9871,1.987,1.9871,226400000.0
2008-07-02 13:50:00,1.9871,1.9872,1.9869,1.9869,381200000.0
2008-07-02 13:51:00,1.9869,1.9871,1.9868,1.987,535000000.0
2008-07-02 13:52:00,1.987,1.987,1.9867,1.9868,533000001.0
2008-07-02 13:53:00,1.9868,1.987,1.98675,1.9869,125400000.0
2008-07-02 13:54:00,1.987,1.9871,1.9869,1.98705,236700000.0
2008-07-02 13:55:00,1.9871,1.9871,1.987,1.9871,267300000.0
2008-07-02 13:56:00,1.9871,1.9872,1.9871,1.9872,117400000.0
2008-07-02 13:57:00,1.9873,1.9878,1.9873,1.9878,317500000.0
2008-07-02 13:58:00,1.9878,1.9879,1.9877,1.9878,138600000.0
2008-07-02 13:59:00,1.98785,1.9879,1.9878,1.9878,149300000.0
2008-07-02 14:00:00,1.9878,1.9879,1.98765,1.9878,211300000.0
2008-07-02 14:01:00,1.9878,1.9879,1.98745,1.98745,295100000.0
2008-07-02 14:02:00,1.98745,1.9877,1.9873,1.98765,300100000.0
2008-07-02 14:03:00,1.9877,1.9878,1.98765,1.9877,507700001.0
2008-07-02 14:04:00,1.9877,1.9877,1.9875,1.9875,444400000.0
2008-07-02 14:05:00,1.9875,1.9876,1.9873,1.98745,378000000.0
2008-07-02 14:06:00,1.9874,1.9876,1.9873,1.9875,253300000.0
2008-07-02 14:07:00,1.9875,1.9875,1.9874,1.9874,162600000.0
2008-07-02 14:08:00,1.9874,1.9874,1.9873,1.9873,172800000.0
2008-07-02 14:09:00,1.9873,1.9875,1.9873,1.98745,149400000.0
2008-07-02 14:10:00,1.98745,1.98775,1.98745,1.9877,229600000.0
2008-07-02 14:11:00,1.9877,1.9878,1.98755,1.98755,176900000.0
2008-07-02 14:12:00,1.9876,1.9881,1.9876,1.9881,283200000.0
2008-07-02 14:13:00,1.9881,1.98815,1.988,1.98805,106900000.0
2008-07-02 14:14:00,1.98825,1.9888,1.9881,1.9881,598799998.0
2008-07-02 14:15:00,1.988,1.99045,1.98745,1.98875,425200000.0
2008-07-02 14:16:00,1.9888,1.9896,1.9888,1.9892,560160000.0
2008-07-02 14:17:00,1.98925,1.99,1.98895,1.9899,807700000.0
2008-07-02 14:18:00,1.98995,1.9903,1.9897,1.9898,962400001.0
2008-07-02 14:19:00,1.9898,1.9906,1.9895,1.9904,1126300000.0
2008-07-02 14:20:00,1.9903,1.9909,1.99025,1.99055,1013500003.0
2008-07-02 14:21:00,1.9907,1.9907,1.9903,1.99045,646399998.0
2008-07-02 14:22:00,1.9904,1.9905,1.99,1.9902,674000001.0
2008-07-02 14:23:00,1.9902,1.9902,1.9895,1.9896,743400000.0
2008-07-02 14:24:00,1.9896,1.99005,1.9895,1.9898,590500001.0
2008-07-02 14:25:00,1.99,1.99035,1.99,1.99025,310400000.0
2008-07-02 14:26:00,1.9903,1.9905,1.9901,1.9904,883799997.0
2008-07-02 14:27:00,1.9904,1.99055,1.99,1.9901,889899998.0
2008-07-02 14:28:00,1.9901,1.9901,1.98905,1.98905,794099995.0
2008-07-02 14:29:00,1.98905,1.98925,1.9889,1.9892,292499999.0
2008-07-02 14:30:00,1.9892,1.98985,1.98905,1.9898,512199998.0
2008-07-02 14:31:00,1.9898,1.99015,1.98975,1.98975,530199999.0
2008-07-02 14:32:00,1.9897,1.98975,1.9891,1.9894,551099997.0
2008-07-02 14:33:00,1.9895,1.98965,1.98935,1.9896,518600000.0
2008-07-02 14:34:00,1.9896,1.98995,1.9896,1.9899,487500000.0
2008-07-02 14:35:00,1.9899,1.99,1.98955,1.9896,721999998.0
2008-07-02 14:36:00,1.9896,1.99005,1.9896,1.99005,246700000.0
2008-07-02 14:37:00,1.99,1.9903,1.98995,1.99015,648200000.0
2008-07-02 14:38:00,1.9901,1.99035,1.98965,1.9903,803699998.0
2008-07-02 14:39:00,1.9903,1.9905,1.9901,1.9901,747999999.0
2008-07-02 14:40:00,1.9902,1.9904,1.9901,1.9904,612300001.0
2008-07-02 14:41:00,1.99045,1.9918,1.99035,1.99145,834900000.0
2008-07-02 14:42:00,1.9915,1.9916,1.99035,1.9909,807100001.0
2008-07-02 14:43:00,1.9909,1.99095,1.99065,1.9908,252300000.0
2008-07-02 14:44:00,1.9908,1.99085,1.9905,1.9906,458000000.0
2008-07-02 14:45:00,1.9906,1.99075,1.99055,1.9907,415900000.0
2008-07-02 14:46:00,1.9907,1.9907,1.99035,1.9905,568799999.0
2008-07-02 14:47:00,1.9905,1.99145,1.9905,1.99135,632200000.0
2008-07-02 14:48:00,1.99135,1.9914,1.9907,1.99105,863900000.0
2008-07-02 14:49:00,1.99105,1.9918,1.99105,1.99165,970700001.0
2008-07-02 14:50:00,1.99165,1.9917,1.9911,1.9911,823699998.0
2008-07-02 14:51:00,1.9911,1.9913,1.9909,1.99095,824399999.0
2008-07-02 14:52:00,1.991,1.99115,1.9909,1.991,552199998.0
2008-07-02 14:53:00,1.991,1.991,1.9906,1.9907,314500000.0
2008-07-02 14:54:00,1.9907,1.99145,1.9907,1.9914,492700000.0
2008-07-02 14:55:00,1.9914,1.99185,1.9914,1.99175,753599997.0
2008-07-02 14:56:00,1.9919,1.9922,1.9916,1.9922,738000000.0
2008-07-02 14:57:00,1.9922,1.99235,1.9918,1.99195,817099998.0
2008-07-02 14:58:00,1.99195,1.9922,1.9919,1.992,420300000.0
2008-07-02 14:59:00,1.992,1.99365,1.992,1.9933,955300000.0
2008-07-02 15:00:00,1.9931,1.9934,1.99305,1.9932,964600001.0
2008-07-02 15:01:00,1.99305,1.9936,1.9929,1.9932,751500001.0
2008-07-02 15:02:00,1.9932,1.9936,1.9932,1.9933,387400000.0
2008-07-02 15:03:00,1.9933,1.9934,1.9928,1.993,517299999.0
2008-07-02 15:04:00,1.993,1.9934,1.99285,1.99315,780100000.0
2008-07-02 15:05:00,1.99315,1.9935,1.993,1.9935,613100001.0
2008-07-02 15:06:00,1.9933,1.994,1.9933,1.9938,641599998.0
2008-07-02 15:07:00,1.9938,1.9942,1.9937,1.99395,606999999.0
2008-07-02 15:08:00,1.994,1.9943,1.99375,1.9938,815899999.0
2008-07-02 15:09:00,1.9938,1.9942,1.9937,1.99415,538500000.0
2008-07-02 15:10:00,1.99415,1.9943,1.9938,1.9942,529400000.0
2008-07-02 15:11:00,1.9942,1.9944,1.99395,1.9941,313400000.0
2008-07-02 15:12:00,1.9941,1.9943,1.9939,1.994,725200000.0
2008-07-02 15:13:00,1.994,1.9942,1.9938,1.9942,564100000.0
2008-07-02 15:14:00,1.9942,1.9942,1.99385,1.99395,453400000.0
2008-07-02 15:15:00,1.9939,1.9941,1.9937,1.9939,531200000.0
2008-07-02 15:16:00,1.9939,1.9943,1.9938,1.9941,598100001.0
2008-07-02 15:17:00,1.9941,1.9943,1.9939,1.9942,1044399998.0
2008-07-02 15:18:00,1.9943,1.9943,1.9936,1.99365,871000000.0
2008-07-02 15:19:00,1.99365,1.9938,1.9936,1.9937,638200000.0
2008-07-02 15:20:00,1.9938,1.9939,1.99365,1.99375,467700000.0
2008-07-02 15:21:00,1.9938,1.9938,1.9936,1.9937,318600000.0
2008-07-02 15:22:00,1.9937,1.9938,1.99355,1.9936,348900000.0
2008-07-02 15:23:00,1.9936,1.9936,1.9933,1.9933,335300000.0
2008-07-02 15:24:00,1.99325,1.9937,1.99325,1.9936,455600000.0
2008-07-02 15:25:00,1.9936,1.9938,1.9935,1.99355,417100000.0
2008-07-02 15:26:00,1.99355,1.99365,1.9934,1.9934,557699999.0
2008-07-02 15:27:00,1.99335,1.9938,1.99325,1.99335,1109800001.0
2008-07-02 15:28:00,1.99335,1.99335,1.99315,1.99325,1117699982.0
2008-07-02 15:29:00,1.99325,1.9937,1.99315,1.9933,1373599996.0
2008-07-02 15:30:00,1.9935,1.9937,1.99315,1.99315,1166800004.0
2008-07-02 15:31:00,1.99315,1.9936,1.9931,1.9935,452400000.0
2008-07-02 15:32:00,1.99355,1.9936,1.9933,1.9934,459400000.0
2008-07-02 15:33:00,1.9934,1.9936,1.9932,1.9932,786400000.0
2008-07-02 15:34:00,1.9932,1.9933,1.9928,1.9931,621100000.0
2008-07-02 15:35:00,1.9931,1.9931,1.9927,1.9928,881400002.0
2008-07-02 15:36:00,1.9928,1.99285,1.99255,1.99275,785099998.0
2008-07-02 15:37:00,1.99275,1.9929,1.9927,1.9927,318600000.0
2008-07-02 15:38:00,1.9927,1.9927,1.99195,1.9922,772700001.0
2008-07-02 15:39:00,1.99215,1.99225,1.99205,1.9921,411300001.0
2008-07-02 15:40:00,1.9921,1.99215,1.9919,1.99215,354400000.0
2008-07-02 15:41:00,1.99215,1.9929,1.99205,1.9928,612900000.0
2008-07-02 15:42:00,1.9928,1.9929,1.9924,1.9925,358000000.0
2008-07-02 15:43:00,1.9925,1.9928,1.9925,1.9927,550400000.0
2008-07-02 15:44:00,1.9928,1.993,1.9926,1.993,307800000.0
2008-07-02 15:45:00,1.993,1.9931,1.9929,1.9931,265700000.0
2008-07-02 15:46:00,1.9931,1.9931,1.9926,1.9926,519299999.0
2008-07-02 15:47:00,1.9926,1.993,1.9926,1.9929,592200000.0
2008-07-02 15:48:00,1.9928,1.99295,1.99255,1.99255,748500003.0
2008-07-02 15:49:00,1.99255,1.99265,1.99245,1.9926,296100000.0
2008-07-02 15:50:00,1.9926,1.9927,1.9922,1.99255,833499999.0
2008-07-02 15:51:00,1.9927,1.9929,1.99265,1.9928,366500000.0
2008-07-02 15:52:00,1.9928,1.9929,1.99265,1.99265,468000000.0
2008-07-02 15:53:00,1.99265,1.9927,1.9926,1.9927,266800000.0
2008-07-02 15:54:00,1.9927,1.99275,1.9925,1.9927,580200000.0
2008-07-02 15:55:00,1.9927,1.993,1.9926,1.9929,682400000.0
2008-07-02 15:56:00,1.9929,1.9938,1.9929,1.9938,479499999.0
2008-07-02 15:57:00,1.9938,1.9938,1.99355,1.9936,367999998.0
2008-07-02 15:58:00,1.9936,1.9936,1.99325,1.99325,457700001.0
2008-07-02 15:59:00,1.99325,1.9936,1.9932,1.9936,306100000.0
2008-07-02 16:00:00,1.9935,1.9936,1.9933,1.99355,358700000.0
2008-07-02 16:01:00,1.99355,1.9938,1.9935,1.99365,561700000.0
2008-07-02 16:02:00,1.9936,1.994,1.9936,1.994,568800000.0
2008-07-02 16:03:00,1.994,1.994,1.9938,1.994,603999999.0
2008-07-02 16:04:00,1.99395,1.9941,1.9938,1.9938,580900000.0
2008-07-02 16:05:00,1.9938,1.99435,1.9938,1.9943,427600000.0
2008-07-02 16:06:00,1.9943,1.99435,1.9942,1.9943,424000000.0
2008-07-02 16:07:00,1.9943,1.9943,1.994,1.99405,469900000.0
2008-07-02 16:08:00,1.99405,1.9943,1.99395,1.99425,431200001.0
2008-07-02 16:09:00,1.99425,1.9944,1.9941,1.9941,456100000.0
2008-07-02 16:10:00,1.9941,1.9946,1.9941,1.9946,278800000.0
2008-07-02 16:11:00,1.9946,1.99475,1.99445,1.9945,266900000.0
2008-07-02 16:12:00,1.9945,1.9945,1.9941,1.99415,348600000.0
2008-07-02 16:13:00,1.99415,1.99425,1.99405,1.99425,339400000.0
2008-07-02 16:14:00,1.99425,1.9947,1.99425,1.99435,543199997.0
2008-07-02 16:15:00,1.99435,1.9944,1.99405,1.99415,594399998.0
2008-07-02 16:16:00,1.99415,1.99455,1.99405,1.9944,558100000.0
2008-07-02 16:17:00,1.9944,1.9944,1.9942,1.9942,282399999.0
2008-07-02 16:18:00,1.9942,1.99445,1.9942,1.9943,467700000.0
2008-07-02 16:19:00,1.99435,1.99455,1.9943,1.99435,505400001.0
2008-07-02 16:20:00,1.9944,1.9945,1.99385,1.99385,506400000.0
2008-07-02 16:21:00,1.99385,1.9939,1.99325,1.9933,852700000.0
2008-07-02 16:22:00,1.9933,1.99345,1.9933,1.9934,569400000.0
2008-07-02 16:23:00,1.9934,1.99355,1.99325,1.9935,332100000.0
2008-07-02 16:24:00,1.9935,1.99365,1.99335,1.9936,446400000.0
2008-07-02 16:25:00,1.99365,1.9937,1.9935,1.9935,296900000.0
2008-07-02 16:26:00,1.9935,1.9936,1.99345,1.99345,1172399995.0
2008-07-02 16:27:00,1.99345,1.99395,1.99345,1.9939,530800001.0
2008-07-02 16:28:00,1.9939,1.9939,1.99335,1.99345,707100000.0
2008-07-02 16:29:00,1.99345,1.99345,1.99325,1.9933,473000001.0
2008-07-02 16:30:00,1.9933,1.994,1.99325,1.99395,1085099997.0
2008-07-02 16:31:00,1.9939,1.9939,1.9933,1.9934,503299999.0
2008-07-02 16:32:00,1.9934,1.99355,1.9933,1.99345,371300000.0
2008-07-02 16:33:00,1.99345,1.99405,1.9933,1.99385,429200001.0
2008-07-02 16:34:00,1.9939,1.9939,1.9931,1.9931,1392800002.0
2008-07-02 16:35:00,1.99315,1.9935,1.99235,1.99235,820800001.0
2008-07-02 16:36:00,1.9923,1.99285,1.992,1.9926,943100002.0
2008-07-02 16:37:00,1.9926,1.9928,1.99225,1.9925,1092500001.0
2008-07-02 16:38:00,1.99255,1.9926,1.9922,1.9922,609900000.0
2008-07-02 16:39:00,1.9922,1.99285,1.992,1.99285,700600000.0
2008-07-02 16:40:00,1.9928,1.9928,1.9916,1.9917,1173399998.0
2008-07-02 16:41:00,1.9917,1.9919,1.9915,1.99165,1031099994.0
2008-07-02 16:42:00,1.9917,1.9918,1.9914,1.9915,373000001.0
2008-07-02 16:43:00,1.9917,1.992,1.9915,1.9916,956800002.0
2008-07-02 16:44:00,1.9916,1.9916,1.99085,1.9911,1151399999.0
2008-07-02 16:45:00,1.9911,1.9918,1.9911,1.99165,505700000.0
2008-07-02 16:46:00,1.99165,1.9918,1.9915,1.9917,422700000.0
2008-07-02 16:47:00,1.9918,1.99185,1.9915,1.9916,726600002.0
2008-07-02 16:48:00,1.9916,1.99185,1.9916,1.9918,349000000.0
2008-07-02 16:49:00,1.9918,1.992,1.9918,1.9919,602100003.0
2008-07-02 16:50:00,1.9919,1.9929,1.9919,1.9928,569800000.0
2008-07-02 16:51:00,1.9928,1.9928,1.9923,1.99235,839400005.0
2008-07-02 16:52:00,1.99235,1.9926,1.9923,1.99255,446999999.0
2008-07-02 16:53:00,1.99255,1.9928,1.9922,1.9922,491900000.0
2008-07-02 16:54:00,1.9922,1.99235,1.9921,1.9921,700399999.0
2008-07-02 16:55:00,1.9921,1.9921,1.992,1.9921,447000000.0
2008-07-02 16:56:00,1.9921,1.9921,1.9916,1.9917,576300000.0
2008-07-02 16:57:00,1.9917,1.9918,1.9916,1.9916,201900000.0
2008-07-02 16:58:00,1.9916,1.99175,1.9915,1.9915,301600000.0
2008-07-02 16:59:00,1.9915,1.9922,1.9914,1.99205,427600000.0
2008-07-02 17:00:00,1.99205,1.99215,1.9919,1.992,673200000.0
2008-07-02 17:01:00,1.992,1.99225,1.992,1.9922,609000000.0
2008-07-02 17:02:00,1.9922,1.9923,1.9921,1.99225,395400000.0
2008-07-02 17:03:00,1.99225,1.99235,1.99205,1.9921,231500000.0
2008-07-02 17:04:00,1.9921,1.9923,1.9921,1.9921,302500000.0
2008-07-02 17:05:00,1.9921,1.99225,1.992,1.99205,625000001.0
2008-07-02 17:06:00,1.992,1.9923,1.9918,1.9918,478900000.0
2008-07-02 17:07:00,1.9918,1.9918,1.9915,1.9916,240200000.0
2008-07-02 17:08:00,1.9916,1.9919,1.9916,1.9918,282400000.0
2008-07-02 17:09:00,1.9918,1.9922,1.9918,1.9921,311900000.0
2008-07-02 17:10:00,1.9921,1.9921,1.9917,1.9918,507960001.0
2008-07-02 17:11:00,1.9918,1.9921,1.9918,1.9921,341700000.0
2008-07-02 17:12:00,1.9921,1.9922,1.9919,1.9919,497100000.0
2008-07-02 17:13:00,1.99195,1.9921,1.9919,1.992,311700000.0
2008-07-02 17:14:00,1.992,1.992,1.99185,1.9919,236200000.0
2008-07-02 17:15:00,1.9919,1.9922,1.99185,1.9921,141900000.0
2008-07-02 17:16:00,1.9921,1.9921,1.9917,1.9918,381600000.0
2008-07-02 17:17:00,1.9918,1.9918,1.9915,1.9918,582699999.0
2008-07-02 17:18:00,1.9917,1.99215,1.9917,1.99205,370700000.0
2008-07-02 17:19:00,1.992,1.9921,1.9916,1.9916,410700000.0
2008-07-02 17:20:00,1.9916,1.9919,1.9916,1.99165,549599999.0
2008-07-02 17:21:00,1.99165,1.99185,1.99165,1.9918,311800000.0
2008-07-02 17:22:00,1.9918,1.9922,1.9918,1.99205,494699999.0
2008-07-02 17:23:00,1.99205,1.99225,1.992,1.9921,380200000.0
2008-07-02 17:24:00,1.99215,1.99235,1.9921,1.9923,369700000.0
2008-07-02 17:25:00,1.9923,1.9926,1.99225,1.99245,183500000.0
2008-07-02 17:26:00,1.9925,1.99305,1.9925,1.99285,375700000.0
2008-07-02 17:27:00,1.9928,1.993,1.9928,1.99285,191200000.0
2008-07-02 17:28:00,1.99285,1.99295,1.99275,1.9928,245900000.0
2008-07-02 17:29:00,1.99275,1.99295,1.9925,1.99295,516300000.0
2008-07-02 17:30:00,1.99305,1.99315,1.9929,1.9931,653000000.0
2008-07-02 17:31:00,1.9931,1.99315,1.99305,1.9931,72100000.0
2008-07-02 17:32:00,1.9931,1.9932,1.9931,1.99315,363600000.0
2008-07-02 17:33:00,1.99315,1.9933,1.99275,1.99275,658400001.0
2008-07-02 17:34:00,1.99275,1.9928,1.9924,1.99255,386700000.0
2008-07-02 17:35:00,1.99255,1.99255,1.9922,1.9922,511700000.0
2008-07-02 17:36:00,1.9922,1.99235,1.9922,1.9923,556000000.0
2008-07-02 17:37:00,1.9923,1.9925,1.9922,1.9924,257600000.0
2008-07-02 17:38:00,1.9924,1.9924,1.9923,1.9923,225100000.0
2008-07-02 17:39:00,1.9923,1.9923,1.9921,1.9921,415300000.0
2008-07-02 17:40:00,1.99205,1.99205,1.99195,1.992,276400000.0
2008-07-02 17:41:00,1.992,1.9924,1.992,1.9923,466200000.0
2008-07-02 17:42:00,1.9923,1.9923,1.9922,1.9922,277600000.0
2008-07-02 17:43:00,1.9922,1.99225,1.9921,1.9921,316700000.0
2008-07-02 17:44:00,1.9921,1.99225,1.9921,1.99215,516999999.0
2008-07-02 17:45:00,1.99215,1.9923,1.9921,1.9922,426900000.0
2008-07-02 17:46:00,1.9922,1.99245,1.99215,1.9924,581100000.0
2008-07-02 17:47:00,1.9924,1.99285,1.9924,1.99285,539400000.0
2008-07-02 17:48:00,1.99285,1.9931,1.99225,1.9923,538700000.0
2008-07-02 17:49:00,1.9923,1.99325,1.9923,1.99325,560200002.0
2008-07-02 17:50:00,1.99325,1.9936,1.9932,1.9933,835200001.0
2008-07-02 17:51:00,1.9933,1.9933,1.99305,1.99315,471800000.0
2008-07-02 17:52:00,1.9931,1.9935,1.993,1.9934,612200000.0
2008-07-02 17:53:00,1.9934,1.9934,1.99315,1.99315,242300000.0
2008-07-02 17:54:00,1.99315,1.9932,1.9928,1.99285,513500000.0
2008-07-02 17:55:00,1.9928,1.9929,1.99275,1.9928,216900000.0
2008-07-02 17:56:00,1.9928,1.99285,1.9928,1.9928,203900000.0
2008-07-02 17:57:00,1.9928,1.99285,1.9924,1.9924,405900000.0
2008-07-02 17:58:00,1.9924,1.9924,1.99235,1.9924,235300000.0
2008-07-02 17:59:00,1.9924,1.9926,1.9923,1.9923,607000000.0
2008-07-02 18:00:00,1.9923,1.9923,1.992,1.992,292900000.0
2008-07-02 18:01:00,1.992,1.9922,1.992,1.9921,299500000.0
2008-07-02 18:02:00,1.9921,1.9922,1.9921,1.9921,182900000.0
2008-07-02 18:03:00,1.9921,1.9923,1.9921,1.99215,149700000.0
2008-07-02 18:04:00,1.99215,1.9925,1.99215,1.9922,286900000.0
2008-07-02 18:05:00,1.9922,1.9922,1.992,1.99215,147100000.0
2008-07-02 18:06:00,1.99215,1.99215,1.992,1.992,303000000.0
2008-07-02 18:07:00,1.992,1.99245,1.992,1.99235,434300000.0
2008-07-02 18:08:00,1.99235,1.99235,1.99215,1.99215,289800000.0
2008-07-02 18:09:00,1.99215,1.99245,1.99215,1.9924,75000000.0
2008-07-02 18:10:00,1.99245,1.99245,1.99225,1.99225,93000000.0
2008-07-02 18:11:00,1.99225,1.9923,1.9922,1.9923,72000000.0
2008-07-02 18:12:00,1.9923,1.9923,1.99225,1.99225,49500000.0
2008-07-02 18:13:00,1.99225,1.9927,1.9922,1.99265,326000000.0
2008-07-02 18:14:00,1.99265,1.9928,1.9924,1.9924,216900000.0
2008-07-02 18:15:00,1.9924,1.9931,1.9924,1.99275,337100000.0
2008-07-02 18:16:00,1.99275,1.99285,1.99265,1.9928,358600000.0
2008-07-02 18:17:00,1.99285,1.99285,1.9925,1.9928,223100000.0
2008-07-02 18:18:00,1.9928,1.99305,1.9928,1.9928,489400000.0
2008-07-02 18:19:00,1.9928,1.9931,1.9928,1.9931,269300000.0
2008-07-02 18:20:00,1.9931,1.9934,1.99285,1.99325,357400000.0
2008-07-02 18:21:00,1.9932,1.99345,1.9931,1.9933,202000000.0
2008-07-02 18:22:00,1.9933,1.9935,1.99325,1.99335,183900000.0
2008-07-02 18:23:00,1.99335,1.9934,1.9933,1.99335,226800000.0
2008-07-02 18:24:00,1.99335,1.9934,1.9933,1.9933,200600000.0
2008-07-02 18:25:00,1.9933,1.9934,1.9933,1.99335,138200000.0
2008-07-02 18:26:00,1.9933,1.9935,1.9933,1.9935,95500000.0
2008-07-02 18:27:00,1.99345,1.9935,1.99345,1.9935,35500000.0
2008-07-02 18:28:00,1.9935,1.9935,1.9934,1.9934,243400000.0
2008-07-02 18:29:00,1.9934,1.9935,1.9934,1.9935,65800000.0
2008-07-02 18:30:00,1.9935,1.9935,1.9934,1.9934,120400000.0
2008-07-02 18:31:00,1.9934,1.9935,1.9934,1.9935,293700000.0
2008-07-02 18:32:00,1.99345,1.9938,1.9934,1.9936,184100000.0
2008-07-02 18:33:00,1.9938,1.9939,1.9935,1.99355,223200000.0
2008-07-02 18:34:00,1.99355,1.9936,1.99345,1.9936,539800000.0
2008-07-02 18:35:00,1.9936,1.9936,1.9935,1.9935,532700000.0
2008-07-02 18:36:00,1.9935,1.9935,1.9931,1.99325,196300000.0
2008-07-02 18:37:00,1.99325,1.9934,1.99325,1.9934,291200000.0
2008-07-02 18:38:00,1.99345,1.99345,1.99325,1.9933,305100000.0
2008-07-02 18:39:00,1.9933,1.9933,1.9933,1.9933,117300000.0
2008-07-02 18:40:00,1.9933,1.9934,1.99325,1.99325,190600000.0
2008-07-02 18:41:00,1.99325,1.9933,1.993,1.9931,263300000.0
2008-07-02 18:42:00,1.99315,1.9932,1.993,1.993,210100000.0
2008-07-02 18:43:00,1.993,1.993,1.9929,1.99295,714900000.0
2008-07-02 18:44:00,1.99295,1.9932,1.9929,1.9931,268600000.0
2008-07-02 18:45:00,1.9931,1.9934,1.99305,1.9933,247500000.0
2008-07-02 18:46:00,1.9933,1.9934,1.99325,1.99325,163800000.0
2008-07-02 18:47:00,1.9933,1.99335,1.9932,1.99325,154100000.0
2008-07-02 18:48:00,1.9933,1.9934,1.9933,1.9934,255300000.0
2008-07-02 18:49:00,1.9934,1.9935,1.9933,1.9933,163600000.0
2008-07-02 18:50:00,1.9933,1.9933,1.99305,1.99315,311700000.0
2008-07-02 18:51:00,1.9931,1.9931,1.9928,1.99285,253400000.0
2008-07-02 18:52:00,1.99285,1.9933,1.9928,1.99315,294200000.0
2008-07-02 18:53:00,1.99315,1.99315,1.9929,1.99295,357600000.0
2008-07-02 18:54:00,1.99295,1.993,1.9927,1.9928,363500000.0
2008-07-02 18:55:00,1.9928,1.993,1.9928,1.993,415500000.0
2008-07-02 18:56:00,1.9931,1.99345,1.993,1.99345,113400000.0
2008-07-02 18:57:00,1.9935,1.9935,1.99305,1.9932,141700000.0
2008-07-02 18:58:00,1.99315,1.9933,1.99265,1.9928,341100000.0
2008-07-02 18:59:00,1.9928,1.9928,1.9926,1.99265,246200000.0
2008-07-02 19:00:00,1.99265,1.9929,1.99255,1.9928,203900000.0
2008-07-02 19:01:00,1.9928,1.9928,1.99265,1.99265,85600000.0
2008-07-02 19:02:00,1.99265,1.9928,1.99265,1.9928,89700000.0
2008-07-02 19:03:00,1.9928,1.9928,1.99265,1.9927,151800000.0
2008-07-02 19:04:00,1.9927,1.9927,1.99255,1.9926,291499999.0
2008-07-02 19:05:00,1.99265,1.9927,1.99265,1.99265,184199999.0
2008-07-02 19:06:00,1.99265,1.9928,1.99265,1.99275,146200000.0
2008-07-02 19:07:00,1.99285,1.9931,1.99285,1.993,411300004.0
2008-07-02 19:08:00,1.993,1.993,1.9929,1.9929,289300000.0
2008-07-02 19:09:00,1.9929,1.993,1.9926,1.9926,299800000.0
2008-07-02 19:10:00,1.9926,1.9926,1.99215,1.99225,433100000.0
2008-07-02 19:11:00,1.99225,1.99225,1.9919,1.992,301200000.0
2008-07-02 19:12:00,1.992,1.992,1.9917,1.9918,344900000.0
2008-07-02 19:13:00,1.9918,1.9921,1.9918,1.992,362100000.0
2008-07-02 19:14:00,1.992,1.9922,1.99185,1.99205,408000000.0
2008-07-02 19:15:00,1.9921,1.9923,1.992,1.99225,184500000.0
2008-07-02 19:16:00,1.99225,1.9923,1.99215,1.99215,205300000.0
2008-07-02 19:17:00,1.9922,1.9922,1.99215,1.9922,50800000.0
2008-07-02 19:18:00,1.9922,1.9923,1.9921,1.99215,155600000.0
2008-07-02 19:19:00,1.99215,1.9923,1.99215,1.99225,31800000.0
2008-07-02 19:20:00,1.99225,1.9926,1.99205,1.9925,154400000.0
2008-07-02 19:21:00,1.9925,1.99265,1.9924,1.9926,109600000.0
2008-07-02 19:22:00,1.9926,1.9926,1.99245,1.9926,72400000.0
2008-07-02 19:23:00,1.9926,1.9926,1.9925,1.9925,3800000.0
2008-07-02 19:24:00,1.9925,1.9925,1.9925,1.9925,8400000.0
2008-07-02 19:25:00,1.9925,1.9926,1.9925,1.9925,34800000.0
2008-07-02 19:26:00,1.9925,1.9925,1.9925,1.9925,42000000.0
2008-07-02 19:27:00,1.99237,1.99237,1.99215,1.99215,38300000.0
2008-07-02 19:28:00,1.99245,1.9925,1.9924,1.9925,71600000.0
2008-07-02 19:29:00,1.9925,1.99255,1.9923,1.99235,157900000.0
2008-07-02 19:30:00,1.99235,1.9925,1.99235,1.9925,88000000.0
2008-07-02 19:31:00,1.9925,1.9926,1.9923,1.9923,142200000.0
2008-07-02 19:32:00,1.9924,1.9924,1.9922,1.9922,38600000.0
2008-07-02 19:33:00,1.9922,1.9922,1.9919,1.9919,59100000.0
2008-07-02 19:34:00,1.9919,1.992,1.9919,1.9919,177000000.0
2008-07-02 19:35:00,1.9919,1.99255,1.9919,1.9925,197100000.0
2008-07-02 19:36:00,1.9925,1.993,1.9925,1.993,334100000.0
2008-07-02 19:37:00,1.993,1.99305,1.9928,1.9929,223600000.0
2008-07-02 19:38:00,1.9929,1.9929,1.9928,1.99285,229400000.0
2008-07-02 19:39:00,1.99285,1.9929,1.9925,1.9927,265900000.0
2008-07-02 19:40:00,1.9927,1.993,1.9927,1.9928,246900000.0
2008-07-02 19:41:00,1.9928,1.9929,1.9927,1.9927,67800000.0
2008-07-02 19:42:00,1.9927,1.9928,1.9927,1.9927,144900000.0
2008-07-02 19:43:00,1.9927,1.9929,1.9927,1.9928,135200000.0
2008-07-02 19:44:00,1.9928,1.99285,1.9928,1.99285,161500000.0
2008-07-02 19:45:00,1.99285,1.9929,1.99285,1.99285,18300000.0
2008-07-02 19:46:00,1.9929,1.9931,1.9928,1.9928,360300000.0
2008-07-02 19:47:00,1.9928,1.993,1.9928,1.99295,121800000.0
2008-07-02 19:48:00,1.99295,1.9931,1.99295,1.99305,53900000.0
2008-07-02 19:49:00,1.99305,1.9931,1.99305,1.9931,58100000.0
2008-07-02 19:50:00,1.99305,1.9931,1.993,1.993,206800000.0
2008-07-02 19:51:00,1.993,1.99305,1.993,1.99305,68300000.0
2008-07-02 19:52:00,1.99305,1.9931,1.99305,1.99305,85000000.0
2008-07-02 19:53:00,1.993,1.9931,1.99285,1.99295,132200000.0
2008-07-02 19:54:00,1.99285,1.99285,1.9928,1.9928,49900000.0
2008-07-02 19:55:00,1.9928,1.9929,1.9927,1.9928,280000000.0
2008-07-02 19:56:00,1.9928,1.9928,1.9928,1.9928,25300000.0
2008-07-02 19:57:00,1.9928,1.993,1.9928,1.99285,151100000.0
2008-07-02 19:58:00,1.99285,1.9931,1.9928,1.9929,523300000.0
2008-07-02 19:59:00,1.9929,1.9931,1.99285,1.99285,204800000.0
2008-07-02 20:00:00,1.99285,1.99295,1.99285,1.99295,59400000.0
2008-07-02 20:01:00,1.99295,1.99335,1.99295,1.99325,138700000.0
2008-07-02 20:02:00,1.9933,1.9934,1.9932,1.99335,162700000.0
2008-07-02 20:03:00,1.99335,1.99335,1.993,1.9932,298000000.0
2008-07-02 20:04:00,1.9932,1.9933,1.9931,1.9931,257900000.0
2008-07-02 20:05:00,1.9931,1.9932,1.9931,1.9931,171400000.0
2008-07-02 20:06:00,1.9931,1.9931,1.9931,1.9931,25300000.0
2008-07-02 20:07:00,1.99305,1.9935,1.99305,1.9934,202400000.0
2008-07-02 20:08:00,1.9934,1.9935,1.99335,1.9934,218700000.0
2008-07-02 20:09:00,1.9934,1.9934,1.9933,1.9933,35100000.0
2008-07-02 20:10:00,1.9933,1.9934,1.9933,1.9934,154000000.0
2008-07-02 20:11:00,1.9934,1.99365,1.9934,1.9935,86100000.0
2008-07-02 20:12:00,1.9935,1.9935,1.99335,1.9935,117700000.0
2008-07-02 20:13:00,1.9935,1.99355,1.9934,1.9935,183600000.0
2008-07-02 20:14:00,1.9935,1.9935,1.9934,1.9934,104800000.0
2008-07-02 20:15:00,1.9934,1.9935,1.99325,1.9933,291400000.0
2008-07-02 20:16:00,1.9933,1.9935,1.99325,1.99325,329300000.0
2008-07-02 20:17:00,1.9933,1.99335,1.99325,1.9933,61400000.0
2008-07-02 20:18:00,1.9933,1.9933,1.9933,1.9933,25000000.0
2008-07-02 20:19:00,1.9933,1.9933,1.9931,1.9931,184200000.0
2008-07-02 20:20:00,1.9931,1.9931,1.9929,1.993,118500000.0
2008-07-02 20:21:00,1.993,1.993,1.99295,1.99295,271200000.0
2008-07-02 20:22:00,1.99295,1.99305,1.99295,1.993,54900000.0
2008-07-02 20:23:00,1.993,1.993,1.993,1.993,35200000.0
2008-07-02 20:24:00,1.993,1.99305,1.993,1.993,138900000.0
2008-07-02 20:25:00,1.993,1.9933,1.993,1.9932,345200000.0
2008-07-02 20:26:00,1.9932,1.9932,1.9932,1.9932,93200000.0
2008-07-02 20:27:00,1.9932,1.9932,1.9932,1.9932,55800000.0
2008-07-02 20:28:00,1.9932,1.9933,1.9932,1.99325,46600000.0
2008-07-02 20:29:00,1.99325,1.9934,1.99325,1.9934,197000000.0
2008-07-02 20:30:00,1.9934,1.9935,1.9933,1.99345,167400000.0
2008-07-02 20:31:00,1.99355,1.99355,1.9934,1.9935,180500000.0
2008-07-02 20:32:00,1.9935,1.99355,1.9935,1.99355,69900000.0
2008-07-02 20:33:00,1.99355,1.99355,1.9935,1.9935,64500000.0
2008-07-02 20:34:00,1.9935,1.99355,1.9935,1.9935,57400000.0
2008-07-02 20:35:00,1.9935,1.9935,1.9933,1.9933,41100000.0
2008-07-02 20:36:00,1.9933,1.99345,1.9932,1.9934,330100000.0
2008-07-02 20:37:00,1.9934,1.9936,1.9934,1.99355,224700000.0
2008-07-02 20:38:00,1.99355,1.9937,1.99355,1.99355,214000000.0
2008-07-02 20:39:00,1.99355,1.99365,1.9935,1.9935,55100000.0
2008-07-02 20:40:00,1.9935,1.9937,1.99345,1.99365,216300000.0
2008-07-02 20:41:00,1.99365,1.99385,1.99365,1.9937,136200000.0
2008-07-02 20:42:00,1.9937,1.9938,1.9935,1.9936,146000000.0
2008-07-02 20:43:00,1.99355,1.99355,1.9934,1.99345,110900000.0
2008-07-02 20:44:00,1.99345,1.99365,1.99345,1.9935,142100000.0
2008-07-02 20:45:00,1.9935,1.9936,1.9935,1.9936,181000000.0
2008-07-02 20:46:00,1.9936,1.9937,1.9936,1.9936,124000000.0
2008-07-02 20:47:00,1.99365,1.9937,1.9936,1.9936,104300000.0
2008-07-02 20:48:00,1.9936,1.9936,1.9934,1.9935,189300000.0
2008-07-02 20:49:00,1.9935,1.9936,1.99345,1.99345,392900000.0
2008-07-02 20:50:00,1.99345,1.99355,1.99345,1.9935,322600000.0
2008-07-02 20:51:00,1.9935,1.9937,1.9935,1.9937,129600000.0
2008-07-02 20:52:00,1.9937,1.9937,1.9936,1.99365,155400000.0
2008-07-02 20:53:00,1.99365,1.9937,1.9936,1.99365,181700000.0
2008-07-02 20:54:00,1.9937,1.9937,1.9935,1.9936,45000000.0
2008-07-02 20:55:00,1.99355,1.9936,1.99325,1.99335,131300000.0
2008-07-02 20:56:00,1.99335,1.9934,1.9932,1.9932,264200000.0
2008-07-02 20:57:00,1.9932,1.9935,1.99315,1.9934,233500000.0
2008-07-02 20:58:00,1.9934,1.9935,1.9933,1.99345,247100000.0
2008-07-02 20:59:00,1.99365,1.9939,1.9934,1.99345,276900000.0
2008-07-02 21:00:00,1.99335,1.99335,1.99315,1.99315,139300000.0
2008-07-02 21:01:00,1.99315,1.9936,1.99315,1.9935,136200000.0
2008-07-02 21:02:00,1.99345,1.99345,1.99335,1.99345,58600000.0
2008-07-02 21:03:00,1.99345,1.99355,1.99345,1.9935,37400000.0
2008-07-02 21:04:00,1.9935,1.9935,1.9934,1.9935,66600000.0
2008-07-02 21:05:00,1.9934,1.9935,1.9934,1.9935,61900000.0
2008-07-02 21:06:00,1.9937,1.9939,1.9935,1.9938,464300000.0
2008-07-02 21:07:00,1.9938,1.994,1.9937,1.99395,415700000.0
2008-07-02 21:08:00,1.99395,1.9941,1.99395,1.99405,98100000.0
2008-07-02 21:09:00,1.99405,1.99405,1.9937,1.9937,389400000.0
2008-07-02 21:10:00,1.9938,1.9938,1.9937,1.9938,81100000.0
2008-07-02 21:11:00,1.9938,1.9939,1.99375,1.99375,100300000.0
2008-07-02 21:12:00,1.99375,1.99375,1.9937,1.9937,29300000.0
2008-07-02 21:13:00,1.9938,1.9939,1.9937,1.9939,78300000.0
2008-07-02 21:14:00,1.9939,1.9939,1.9938,1.9938,64500000.0
2008-07-02 21:15:00,1.9938,1.9939,1.9937,1.9938,112500000.0
2008-07-02 21:16:00,1.9938,1.9938,1.9937,1.9938,64900000.0
2008-07-02 21:17:00,1.9938,1.9938,1.9937,1.9937,102000000.0
2008-07-02 21:18:00,1.9937,1.99375,1.9937,1.99375,18700000.0
2008-07-02 21:19:00,1.99375,1.99375,1.99355,1.9936,92100000.0
2008-07-02 21:20:00,1.9936,1.9937,1.9935,1.9936,237900000.0
2008-07-02 21:21:00,1.9936,1.99375,1.9935,1.99375,77800000.0
2008-07-02 21:22:00,1.99375,1.99375,1.9936,1.9936,45600000.0
2008-07-02 21:23:00,1.9936,1.9938,1.9936,1.9937,101100000.0
2008-07-02 21:24:00,1.9937,1.9937,1.99365,1.9937,28400000.0
2008-07-02 21:25:00,1.9937,1.9938,1.9937,1.99375,122700000.0
2008-07-02 21:26:00,1.99375,1.9939,1.9936,1.9939,167400000.0
2008-07-02 21:27:00,1.99375,1.9938,1.99365,1.9937,102700000.0
2008-07-02 21:28:00,1.9937,1.9939,1.9937,1.9937,24000000.0
2008-07-02 21:29:00,1.9937,1.9938,1.99355,1.99355,80900000.0
2008-07-02 21:30:00,1.99355,1.9936,1.99345,1.9935,114900000.0
2008-07-02 21:31:00,1.9935,1.9937,1.9935,1.99365,78500000.0
2008-07-02 21:32:00,1.99365,1.9937,1.99355,1.99365,58900000.0
2008-07-02 21:33:00,1.99365,1.9937,1.9936,1.9936,40000000.0
2008-07-02 21:34:00,1.9936,1.9936,1.9935,1.9935,93000000.0
2008-07-02 21:35:00,1.9935,1.9936,1.9935,1.9935,122800000.0
2008-07-02 21:36:00,1.9935,1.9935,1.99345,1.9935,79900000.0
2008-07-02 21:37:00,1.9935,1.9935,1.9932,1.99335,167700000.0
2008-07-02 21:38:00,1.9934,1.99345,1.99335,1.99335,20900000.0
2008-07-02 21:39:00,1.99335,1.9935,1.99335,1.9934,93600000.0
2008-07-02 21:40:00,1.9934,1.9934,1.9934,1.9934,6700000.0
2008-07-02 21:41:00,1.9934,1.9934,1.9933,1.9933,53000000.0
2008-07-02 21:42:00,1.9933,1.9933,1.99325,1.99325,30300000.0
2008-07-02 21:43:00,1.9933,1.9933,1.9933,1.9933,24400000.0
2008-07-02 21:44:00,1.9933,1.9934,1.9933,1.9933,82600000.0
2008-07-02 21:45:00,1.9933,1.9933,1.99315,1.99325,75800000.0
2008-07-02 21:46:00,1.99325,1.99325,1.99315,1.99315,22800000.0
2008-07-02 21:47:00,1.99315,1.9932,1.99315,1.9932,35900000.0
2008-07-02 21:48:00,1.9932,1.9932,1.99245,1.9925,290600002.0
2008-07-02 21:49:00,1.9925,1.9925,1.99205,1.99205,224700000.0
2008-07-02 21:50:00,1.99205,1.9922,1.99205,1.9921,93300000.0
2008-07-02 21:51:00,1.9921,1.99255,1.9921,1.9925,81300000.0
2008-07-02 21:52:00,1.9926,1.9927,1.9926,1.9927,75600000.0
2008-07-02 21:53:00,1.9929,1.9929,1.9925,1.9926,151700000.0
2008-07-02 21:54:00,1.9926,1.9929,1.99255,1.99275,238600000.0
2008-07-02 21:55:00,1.9929,1.9929,1.9927,1.9928,54300000.0
2008-07-02 21:56:00,1.9928,1.9928,1.9928,1.9928,80500000.0
2008-07-02 21:57:00,1.9928,1.99285,1.9928,1.9928,102000000.0
2008-07-02 21:58:00,1.9928,1.9928,1.9927,1.99275,61500000.0
2008-07-02 21:59:00,1.9927,1.9927,1.9925,1.9926,804000000.0
2008-07-02 22:00:00,1.99265,1.9929,1.9924,1.9927,206300000.0
2008-07-02 22:01:00,1.99275,1.99275,1.99255,1.99255,66200000.0
2008-07-02 22:02:00,1.99255,1.99265,1.9924,1.9925,101700000.0
2008-07-02 22:03:00,1.9925,1.99275,1.99245,1.99255,135900000.0
2008-07-02 22:04:00,1.9926,1.9927,1.99255,1.9926,81700000.0
2008-07-02 22:05:00,1.9926,1.99265,1.9924,1.9926,62900000.0
2008-07-02 22:06:00,1.9926,1.993,1.9926,1.99275,246800000.0
2008-07-02 22:07:00,1.9927,1.9928,1.9925,1.9927,225300000.0
2008-07-02 22:08:00,1.9926,1.99315,1.9926,1.9928,124200000.0
2008-07-02 22:09:00,1.9928,1.99305,1.9928,1.9929,67300000.0
2008-07-02 22:10:00,1.9929,1.99305,1.9929,1.993,65800000.0
2008-07-02 22:11:00,1.993,1.9931,1.993,1.99305,52000000.0
2008-07-02 22:12:00,1.99305,1.99305,1.99295,1.99295,59000000.0
2008-07-02 22:13:00,1.99295,1.99305,1.9928,1.9929,101500000.0
2008-07-02 22:14:00,1.99285,1.9931,1.9928,1.99305,147900000.0
2008-07-02 22:15:00,1.993,1.9932,1.99285,1.9932,196000000.0
2008-07-02 22:16:00,1.99325,1.99355,1.99295,1.99325,193900000.0
2008-07-02 22:17:00,1.99325,1.9933,1.99325,1.9933,16200000.0
2008-07-02 22:18:00,1.9933,1.99335,1.993,1.9931,114100000.0
2008-07-02 22:19:00,1.9931,1.9931,1.9931,1.9931,5700000.0
2008-07-02 22:20:00,1.99305,1.99305,1.993,1.99305,38700000.0
2008-07-02 22:21:00,1.9931,1.9931,1.99305,1.9931,11100000.0
2008-07-02 22:22:00,1.993,1.99305,1.993,1.993,85500000.0
2008-07-02 22:23:00,1.993,1.9932,1.9927,1.993,273900000.0
2008-07-02 22:24:00,1.993,1.9931,1.99295,1.99295,54000000.0
2008-07-02 22:25:00,1.993,1.993,1.99295,1.99295,84300000.0
2008-07-02 22:26:00,1.99295,1.99305,1.99295,1.99305,50400000.0
2008-07-02 22:27:00,1.99297,1.99297,1.99276,1.99284,43500000.0
2008-07-02 22:28:00,1.99305,1.99305,1.99305,1.99305,24100000.0
2008-07-02 22:29:00,1.99315,1.9932,1.9931,1.9931,71000000.0
2008-07-02 22:30:00,1.99306,1.99313,1.99289,1.99313,9600000.0
2008-07-02 22:31:00,1.9931,1.9931,1.9931,1.9931,11400000.0
2008-07-02 22:32:00,1.9931,1.9931,1.9931,1.9931,5600000.0
2008-07-02 22:33:00,1.9931,1.9931,1.9931,1.9931,11200000.0
2008-07-02 22:34:00,1.9931,1.9931,1.9931,1.9931,1500000.0
2008-07-02 22:35:00,1.9931,1.9932,1.9931,1.9931,50200000.0
2008-07-02 22:36:00,1.9931,1.9931,1.99305,1.99305,31300000.0
2008-07-02 22:37:00,1.99305,1.99305,1.9926,1.9929,167100000.0
2008-07-02 22:38:00,1.99285,1.99305,1.9926,1.9928,109000000.0
2008-07-02 22:39:00,1.9928,1.99285,1.9928,1.9928,55800000.0
2008-07-02 22:40:00,1.9928,1.993,1.9928,1.993,70400000.0
2008-07-02 22:41:00,1.9931,1.9931,1.9926,1.9927,164100000.0
2008-07-02 22:42:00,1.9927,1.9927,1.9925,1.99265,152200000.0
2008-07-02 22:43:00,1.99265,1.9927,1.9926,1.99265,48400000.0
2008-07-02 22:44:00,1.9927,1.9927,1.9927,1.9927,1000000.0
2008-07-02 22:45:00,1.99285,1.993,1.99285,1.99285,32200000.0
2008-07-02 22:46:00,1.9927,1.9928,1.9927,1.9927,3000000.0
2008-07-02 22:47:00,1.9927,1.9933,1.9927,1.9933,72080000.0
2008-07-02 22:48:00,1.9933,1.9934,1.9927,1.99285,154000000.0
2008-07-02 22:49:00,1.9929,1.993,1.99235,1.9927,175500000.0
2008-07-02 22:50:00,1.99255,1.9927,1.9924,1.99255,95100000.0
2008-07-02 22:51:00,1.99255,1.9926,1.9923,1.9926,21900000.0
2008-07-02 22:52:00,1.9926,1.9926,1.9926,1.9926,5000000.0
2008-07-02 22:53:00,1.9926,1.9926,1.9926,1.9926,1000000.0
2008-07-02 22:54:00,1.9926,1.9926,1.9926,1.9926,6000000.0
2008-07-02 22:55:00,1.9926,1.9926,1.9925,1.9926,74200000.0
2008-07-02 22:56:00,1.9926,1.9926,1.9925,1.9925,139200000.0
2008-07-02 22:57:00,1.99255,1.9928,1.99255,1.9926,50000000.0
2008-07-02 22:58:00,1.99265,1.99285,1.99265,1.99285,76000000.0
2008-07-02 22:59:00,1.99285,1.9931,1.99285,1.99295,76000000.0
2008-07-02 23:00:00,1.99295,1.99295,1.99295,1.99295,3400000.0
2008-07-02 23:01:00,1.993,1.993,1.9929,1.9929,16200000.0
2008-07-02 23:02:00,1.993,1.993,1.993,1.993,2400000.0
2008-07-02 23:03:00,1.993,1.9931,1.993,1.993,7900000.0
2008-07-02 23:04:00,1.993,1.993,1.993,1.993,30200000.0
2008-07-02 23:05:00,1.9931,1.99335,1.9931,1.9932,30900000.0
2008-07-02 23:06:00,1.9933,1.99335,1.9926,1.9927,49100000.0
2008-07-02 23:07:00,1.9927,1.9927,1.99245,1.9927,87200000.0
2008-07-02 23:08:00,1.99265,1.9927,1.99235,1.99235,45700000.0
2008-07-02 23:09:00,1.99245,1.99265,1.99225,1.9926,110300000.0
2008-07-02 23:10:00,1.9926,1.99265,1.99255,1.9926,16900000.0
2008-07-02 23:11:00,1.9926,1.9928,1.9926,1.9926,12300000.0
2008-07-02 23:12:00,1.9926,1.9928,1.9926,1.9928,12000000.0
2008-07-02 23:13:00,1.9928,1.9932,1.9928,1.9928,22200000.0
2008-07-02 23:14:00,1.9928,1.99295,1.9927,1.99285,50900000.0
2008-07-02 23:15:00,1.99285,1.99295,1.9927,1.99295,66000000.0
2008-07-02 23:16:00,1.993,1.99305,1.9928,1.9929,30000000.0
2008-07-02 23:17:00,1.9929,1.9929,1.99285,1.99285,7700000.0
2008-07-02 23:18:00,1.99285,1.9929,1.99285,1.9929,8800000.0
2008-07-02 23:19:00,1.993,1.99305,1.9929,1.9929,11600000.0
2008-07-02 23:20:00,1.9928,1.99295,1.9928,1.9929,14200000.0
2008-07-02 23:21:00,1.99273,1.99296,1.99257,1.99282,35000000.0
2008-07-02 23:22:00,1.9929,1.9929,1.9929,1.9929,1000000.0
2008-07-02 23:23:00,1.9929,1.9929,1.9928,1.9928,4000000.0
2008-07-02 23:24:00,1.9928,1.9928,1.9928,1.9928,2000000.0
2008-07-02 23:25:00,1.9928,1.9928,1.9928,1.9928,7700000.0
2008-07-02 23:26:00,1.9928,1.9928,1.9928,1.9928,8800000.0
2008-07-02 23:27:00,1.9927,1.99278,1.9925,1.99278,19800000.0
2008-07-02 23:28:00,1.9926,1.9928,1.9924,1.99265,91500000.0
2008-07-02 23:29:00,1.99265,1.9927,1.99265,1.9927,4800000.0
2008-07-02 23:30:00,1.99265,1.99265,1.9925,1.9925,38100000.0
2008-07-02 23:31:00,1.9925,1.9925,1.9925,1.9925,23500000.0
2008-07-02 23:32:00,1.9925,1.9925,1.9925,1.9925,25000000.0
2008-07-02 23:33:00,1.9925,1.99255,1.9924,1.99255,55600000.0
2008-07-02 23:34:00,1.99248,1.99252,1.99239,1.99243,45400000.0
2008-07-02 23:35:00,1.99263,1.9927,1.99249,1.99265,100300000.0
2008-07-02 23:36:00,1.99255,1.9926,1.99255,1.9926,5400000.0
2008-07-02 23:37:00,1.9926,1.9926,1.9925,1.99255,10600000.0
2008-07-02 23:38:00,1.9925,1.99255,1.9925,1.99255,2000000.0
2008-07-02 23:39:00,1.99255,1.9927,1.99255,1.9927,17200000.0
2008-07-02 23:40:00,1.9927,1.9928,1.9925,1.9928,44900000.0
2008-07-02 23:41:00,1.9928,1.9929,1.9928,1.9929,65400000.0
2008-07-02 23:42:00,1.9929,1.9929,1.99255,1.99255,13000000.0
2008-07-02 23:43:00,1.99255,1.99295,1.99255,1.9929,84400000.0
2008-07-02 23:44:00,1.9929,1.99295,1.9927,1.99295,31300000.0
2008-07-02 23:45:00,1.99295,1.993,1.9927,1.9927,67000000.0
2008-07-02 23:46:00,1.99275,1.9928,1.9926,1.9926,28900000.0
2008-07-02 23:47:00,1.99265,1.9929,1.99265,1.9929,20600000.0
2008-07-02 23:48:00,1.9929,1.99325,1.9929,1.9931,68500000.0
2008-07-02 23:49:00,1.9931,1.9931,1.9931,1.9931,3400000.0
2008-07-02 23:50:00,1.9931,1.9931,1.9931,1.9931,3300000.0
2008-07-02 23:51:00,1.9931,1.9931,1.9931,1.9931,1000000.0
2008-07-02 23:52:00,1.9931,1.9935,1.9931,1.9935,48600000.0
2008-07-02 23:53:00,1.9935,1.9935,1.9931,1.9935,53200000.0
2008-07-02 23:54:00,1.99345,1.99345,1.99345,1.99345,1000000.0
2008-07-02 23:55:00,1.99345,1.9937,1.9931,1.9937,102700000.0
2008-07-02 23:56:00,1.9937,1.9937,1.9935,1.9935,54700000.0
2008-07-02 23:57:00,1.9935,1.9935,1.9935,1.9935,3300000.0
2008-07-02 23:58:00,1.9935,1.9935,1.9935,1.9935,9100000.0
2008-07-02 23:59:00,1.9935,1.9935,1.9935,1.9935,11400000.0
2008-07-03 00:00:00,1.9935,1.9936,1.9935,1.9935,150300000.0
2008-07-03 00:01:00,1.9935,1.9935,1.9935,1.9935,24300000.0
2008-07-03 00:02:00,1.9935,1.9935,1.9931,1.9931,27500000.0
2008-07-03 00:03:00,1.9931,1.9931,1.9931,1.9931,36699999.0
2008-07-03 00:04:00,1.9931,1.9931,1.9931,1.9931,1000000.0
2008-07-03 00:05:00,1.9931,1.9931,1.9931,1.9931,2000000.0
2008-07-03 00:06:00,1.99315,1.9932,1.9931,1.9932,23100000.0
2008-07-03 00:07:00,1.9932,1.9935,1.9931,1.9932,175200000.0
2008-07-03 00:08:00,1.9932,1.9933,1.9931,1.9933,71200000.0
2008-07-03 00:09:00,1.9933,1.9933,1.9931,1.9931,13700000.0
2008-07-03 00:10:00,1.9931,1.9931,1.9929,1.9929,179699999.0
2008-07-03 00:11:00,1.99295,1.99295,1.9929,1.9929,18300000.0
2008-07-03 00:12:00,1.9929,1.993,1.9929,1.993,34000000.0
2008-07-03 00:13:00,1.99272,1.99314,1.99272,1.9931,28500000.0
2008-07-03 00:14:00,1.993,1.993,1.993,1.993,12900000.0
2008-07-03 00:15:00,1.99295,1.99295,1.99295,1.99295,1000000.0
2008-07-03 00:16:00,1.993,1.9931,1.993,1.993,72600000.0
2008-07-03 00:17:00,1.993,1.993,1.993,1.993,5400000.0
2008-07-03 00:18:00,1.993,1.993,1.993,1.993,33600000.0
2008-07-03 00:19:00,1.993,1.993,1.9929,1.9929,48300000.0
2008-07-03 00:20:00,1.99288,1.99306,1.99274,1.99303,201400000.0
2008-07-03 00:21:00,1.9929,1.99295,1.9929,1.99295,61800001.0
2008-07-03 00:22:00,1.99295,1.99295,1.99295,1.99295,2400000.0
2008-07-03 00:23:00,1.993,1.99315,1.9927,1.9927,50200000.0
2008-07-03 00:24:00,1.9927,1.99285,1.99255,1.9927,122100000.0
2008-07-03 00:25:00,1.9927,1.99305,1.99265,1.99305,59200000.0
2008-07-03 00:26:00,1.99305,1.99305,1.99305,1.99305,9600000.0
2008-07-03 00:27:00,1.99305,1.99305,1.9928,1.99295,161599994.0
2008-07-03 00:28:00,1.99295,1.99305,1.99295,1.99295,27300000.0
2008-07-03 00:29:00,1.99295,1.99295,1.9928,1.9928,98899998.0
2008-07-03 00:30:00,1.9928,1.9929,1.9926,1.9926,125900000.0
2008-07-03 00:31:00,1.99265,1.99265,1.9922,1.9924,80100000.0
2008-07-03 00:32:00,1.9924,1.9925,1.9924,1.9925,51600000.0
2008-07-03 00:33:00,1.9925,1.9925,1.9925,1.9925,5200000.0
2008-07-03 00:34:00,1.9923,1.99254,1.9923,1.99238,32300000.0
2008-07-03 00:35:00,1.9925,1.9925,1.9923,1.9923,31500000.0
2008-07-03 00:36:00,1.9923,1.9923,1.9923,1.9923,12300000.0
2008-07-03 00:37:00,1.9923,1.9925,1.9923,1.9925,45400000.0
2008-07-03 00:38:00,1.9925,1.9925,1.9925,1.9925,10400000.0
2008-07-03 00:39:00,1.9923,1.9923,1.992,1.9921,227199989.0
2008-07-03 00:40:00,1.992,1.992,1.992,1.992,17799999.0
2008-07-03 00:41:00,1.992,1.992,1.992,1.992,50099999.0
2008-07-03 00:42:00,1.99202,1.99222,1.99188,1.99222,102300000.0
2008-07-03 00:43:00,1.99223,1.99223,1.9918,1.99189,143100000.0
2008-07-03 00:44:00,1.992,1.9924,1.992,1.99205,105699997.0
2008-07-03 00:45:00,1.99205,1.9923,1.99205,1.9921,120900000.0
2008-07-03 00:46:00,1.9921,1.9922,1.99205,1.9921,117000000.0
2008-07-03 00:47:00,1.9921,1.9921,1.992,1.99205,85600000.0
2008-07-03 00:48:00,1.992,1.99205,1.992,1.992,25800000.0
2008-07-03 00:49:00,1.992,1.992,1.992,1.992,69400000.0
2008-07-03 00:50:00,1.992,1.992,1.992,1.992,36900000.0
2008-07-03 00:51:00,1.992,1.992,1.992,1.992,56300000.0
2008-07-03 00:52:00,1.992,1.992,1.99195,1.992,19800000.0
2008-07-03 00:53:00,1.992,1.992,1.99195,1.992,9200000.0
2008-07-03 00:54:00,1.9921,1.99225,1.99205,1.9922,76300000.0
2008-07-03 00:55:00,1.9922,1.9922,1.9921,1.9922,66700000.0
2008-07-03 00:56:00,1.9922,1.99225,1.9922,1.9922,58600000.0
2008-07-03 00:57:00,1.9922,1.9922,1.9922,1.9922,3400000.0
2008-07-03 00:58:00,1.99197,1.99225,1.99197,1.99205,94400000.0
2008-07-03 00:59:00,1.9922,1.9926,1.9922,1.9926,91200000.0
2008-07-03 01:00:00,1.9926,1.9926,1.99255,1.99255,5800000.0
2008-07-03 01:01:00,1.9926,1.9926,1.99245,1.99255,30800000.0
2008-07-03 01:02:00,1.99255,1.99255,1.99255,1.99255,4800000.0
2008-07-03 01:03:00,1.99255,1.9926,1.99255,1.9926,4000000.0
2008-07-03 01:04:00,1.9926,1.9928,1.9926,1.9927,238699999.0
2008-07-03 01:05:00,1.9927,1.9928,1.9927,1.9928,70800000.0
2008-07-03 01:06:00,1.9929,1.99295,1.9927,1.99275,107200000.0
2008-07-03 01:07:00,1.99275,1.9928,1.99275,1.9928,21200000.0
2008-07-03 01:08:00,1.9928,1.9929,1.9928,1.9928,12000000.0
2008-07-03 01:09:00,1.9928,1.99295,1.9928,1.9928,40000000.0
2008-07-03 01:10:00,1.9928,1.9931,1.9928,1.9928,21600000.0
2008-07-03 01:11:00,1.9928,1.9928,1.9926,1.9926,60200000.0
2008-07-03 01:12:00,1.9926,1.9927,1.9926,1.9927,44000000.0
2008-07-03 01:13:00,1.99246,1.99279,1.99246,1.99258,115700000.0
2008-07-03 01:14:00,1.9927,1.9927,1.9927,1.9927,6000000.0
2008-07-03 01:15:00,1.9927,1.9927,1.9927,1.9927,13000000.0
2008-07-03 01:16:00,1.9927,1.9927,1.9926,1.9926,29400000.0
2008-07-03 01:17:00,1.9926,1.9926,1.9926,1.9926,37800000.0
2008-07-03 01:18:00,1.9926,1.9927,1.9926,1.9927,57000000.0
2008-07-03 01:19:00,1.99283,1.99283,1.9926,1.99279,17600000.0
2008-07-03 01:20:00,1.9927,1.9927,1.9927,1.9927,1000000.0
2008-07-03 01:21:00,1.99278,1.99278,1.9925,1.9925,167000000.0
2008-07-03 01:22:00,1.9927,1.9929,1.9927,1.9929,39000000.0
2008-07-03 01:23:00,1.9929,1.9929,1.9927,1.9928,66400000.0
2008-07-03 01:24:00,1.9928,1.9928,1.9928,1.9928,2400000.0
2008-07-03 01:25:00,1.9928,1.9928,1.9928,1.9928,3500000.0
2008-07-03 01:26:00,1.9928,1.9931,1.9928,1.993,43000000.0
2008-07-03 01:27:00,1.993,1.9932,1.993,1.9932,14200000.0
2008-07-03 01:28:00,1.9932,1.9932,1.99305,1.99305,109900000.0
2008-07-03 01:29:00,1.99305,1.9931,1.993,1.99305,47100000.0
2008-07-03 01:30:00,1.99305,1.99305,1.99305,1.99305,2400000.0
2008-07-03 01:31:00,1.99305,1.9931,1.99305,1.99305,58400000.0
2008-07-03 01:32:00,1.99305,1.99305,1.99305,1.99305,18800000.0
2008-07-03 01:33:00,1.99305,1.99305,1.993,1.99305,35100000.0
2008-07-03 01:34:00,1.99305,1.99305,1.99305,1.99305,16800000.0
2008-07-03 01:35:00,1.99305,1.99305,1.993,1.993,5000000.0
2008-07-03 01:36:00,1.993,1.993,1.993,1.993,4000000.0
2008-07-03 01:37:00,1.993,1.993,1.9928,1.9928,198800000.0
2008-07-03 01:38:00,1.9928,1.993,1.9927,1.9928,178500000.0
2008-07-03 01:39:00,1.9928,1.993,1.9927,1.9928,93600000.0
2008-07-03 01:40:00,1.9928,1.99295,1.9928,1.9929,156800000.0
2008-07-03 01:41:00,1.9929,1.9929,1.99275,1.99285,39800000.0
2008-07-03 01:42:00,1.99275,1.993,1.9926,1.9927,120400000.0
2008-07-03 01:43:00,1.9928,1.9928,1.9928,1.9928,1000000.0
2008-07-03 01:44:00,1.9927,1.9927,1.9923,1.9925,77300000.0
2008-07-03 01:45:00,1.9925,1.9925,1.9925,1.9925,9400000.0
2008-07-03 01:46:00,1.9925,1.9926,1.9925,1.9925,133900000.0
2008-07-03 01:47:00,1.9926,1.9927,1.9925,1.9927,96800000.0
2008-07-03 01:48:00,1.9927,1.9927,1.9924,1.9927,36600000.0
2008-07-03 01:49:00,1.9927,1.9927,1.9926,1.9927,30100000.0
2008-07-03 01:50:00,1.9927,1.9928,1.9926,1.9927,43900000.0
2008-07-03 01:51:00,1.9927,1.9927,1.9927,1.9927,3600000.0
2008-07-03 01:52:00,1.9927,1.9929,1.9927,1.9929,67800000.0
2008-07-03 01:53:00,1.9929,1.9932,1.9928,1.993,117100000.0
2008-07-03 01:54:00,1.993,1.993,1.993,1.993,2000000.0
2008-07-03 01:55:00,1.993,1.993,1.9929,1.9929,15700000.0
2008-07-03 01:56:00,1.9929,1.9929,1.9929,1.9929,4000000.0
2008-07-03 01:57:00,1.9929,1.9929,1.9928,1.9928,53400000.0
2008-07-03 01:58:00,1.9928,1.9929,1.9928,1.9929,166700000.0
2008-07-03 01:59:00,1.9929,1.9935,1.9929,1.9934,296500000.0
2008-07-03 02:00:00,1.9933,1.9936,1.9933,1.9935,105000000.0
2008-07-03 02:01:00,1.9935,1.9935,1.9933,1.9933,62800000.0
2008-07-03 02:02:00,1.9933,1.9933,1.9929,1.9929,29100000.0
2008-07-03 02:03:00,1.99262,1.99294,1.99262,1.99275,15000000.0
2008-07-03 02:04:00,1.9929,1.9929,1.9929,1.9929,2000000.0
2008-07-03 02:05:00,1.99269,1.99307,1.99258,1.99258,32000000.0
2008-07-03 02:06:00,1.99305,1.99309,1.99299,1.99305,24200000.0
2008-07-03 02:07:00,1.99289,1.99294,1.99266,1.99294,29700000.0
2008-07-03 02:08:00,1.99253,1.99301,1.99253,1.9928,15600000.0
2008-07-03 02:09:00,1.9929,1.9929,1.9929,1.9929,8000000.0
2008-07-03 02:10:00,1.993,1.993,1.9928,1.9929,26400000.0
2008-07-03 02:11:00,1.993,1.993,1.9929,1.9929,16000000.0
2008-07-03 02:12:00,1.9929,1.9929,1.9929,1.9929,60500000.0
2008-07-03 02:13:00,1.99288,1.99288,1.99262,1.99262,28300000.0
2008-07-03 02:14:00,1.99275,1.99282,1.99252,1.99252,39200000.0
2008-07-03 02:15:00,1.99272,1.99279,1.99264,1.9927,28800000.0
2008-07-03 02:16:00,1.9929,1.993,1.9929,1.9929,28300000.0
2008-07-03 02:17:00,1.9929,1.9929,1.9929,1.9929,79600000.0
2008-07-03 02:18:00,1.9929,1.993,1.99275,1.9929,358200000.0
2008-07-03 02:19:00,1.9929,1.993,1.9928,1.9928,78700000.0
2008-07-03 02:20:00,1.9928,1.9928,1.9924,1.9925,215100000.0
2008-07-03 02:21:00,1.9925,1.9925,1.9925,1.9925,6300000.0
2008-07-03 02:22:00,1.99227,1.99248,1.99205,1.99227,90000000.0
2008-07-03 02:23:00,1.9925,1.9925,1.9925,1.9925,3400000.0
2008-07-03 02:24:00,1.99228,1.99255,1.99226,1.99255,9700000.0
2008-07-03 02:25:00,1.9925,1.9925,1.9925,1.9925,279900000.0
2008-07-03 02:26:00,1.9925,1.9925,1.9921,1.9923,166200000.0
2008-07-03 02:27:00,1.9923,1.9923,1.9923,1.9923,53200000.0
2008-07-03 02:28:00,1.9923,1.9924,1.9923,1.9924,25400000.0
2008-07-03 02:29:00,1.9924,1.9924,1.99235,1.9924,39400000.0
2008-07-03 02:30:00,1.9924,1.9924,1.9923,1.9923,56800000.0
2008-07-03 02:31:00,1.9923,1.9923,1.99175,1.9918,218899999.0
2008-07-03 02:32:00,1.9918,1.992,1.9918,1.992,327300000.0
2008-07-03 02:33:00,1.992,1.9921,1.992,1.9921,41000000.0
2008-07-03 02:34:00,1.9921,1.9922,1.9921,1.9922,63700000.0
2008-07-03 02:35:00,1.9922,1.9922,1.9921,1.9921,163300000.0
2008-07-03 02:36:00,1.9921,1.9921,1.9918,1.9918,176600000.0
2008-07-03 02:37:00,1.9918,1.992,1.9918,1.9919,72600000.0
2008-07-03 02:38:00,1.9919,1.992,1.9919,1.9919,41500000.0
2008-07-03 02:39:00,1.9919,1.9919,1.99185,1.99185,91500000.0
2008-07-03 02:40:00,1.99185,1.9921,1.99185,1.9921,39300000.0
2008-07-03 02:41:00,1.9922,1.9922,1.992,1.9921,29400000.0
2008-07-03 02:42:00,1.9922,1.9922,1.9919,1.9919,52300000.0
2008-07-03 02:43:00,1.9919,1.9919,1.9919,1.9919,24700000.0
2008-07-03 02:44:00,1.9919,1.99195,1.9919,1.9919,126400000.0
2008-07-03 02:45:00,1.9919,1.9919,1.9919,1.9919,27200000.0
2008-07-03 02:46:00,1.9919,1.9919,1.9919,1.9919,77500000.0
2008-07-03 02:47:00,1.9919,1.9919,1.9919,1.9919,16100000.0
2008-07-03 02:48:00,1.9919,1.9919,1.9919,1.9919,21900000.0
2008-07-03 02:49:00,1.9919,1.9919,1.9919,1.9919,13300000.0
2008-07-03 02:50:00,1.9919,1.9919,1.9919,1.9919,3500000.0
2008-07-03 02:51:00,1.9919,1.9919,1.9917,1.9919,139000000.0
2008-07-03 02:52:00,1.9919,1.99195,1.99185,1.99185,254000003.0
2008-07-03 02:53:00,1.99185,1.99185,1.9915,1.9915,226500000.0
2008-07-03 02:54:00,1.9915,1.9915,1.9912,1.9912,53700000.0
2008-07-03 02:55:00,1.9911,1.9913,1.9911,1.9913,116000000.0
2008-07-03 02:56:00,1.9913,1.9913,1.9911,1.9912,82700000.0
2008-07-03 02:57:00,1.9912,1.9914,1.9912,1.9914,183000000.0
2008-07-03 02:58:00,1.9914,1.9917,1.9914,1.9915,215900000.0
2008-07-03 02:59:00,1.9914,1.9922,1.9914,1.9922,402099999.0
2008-07-03 03:00:00,1.99225,1.9924,1.9918,1.9919,204900000.0
2008-07-03 03:01:00,1.9921,1.9922,1.9919,1.9922,13000000.0
2008-07-03 03:02:00,1.9922,1.9923,1.992,1.9921,76800000.0
2008-07-03 03:03:00,1.9921,1.9921,1.99205,1.9921,64500000.0
2008-07-03 03:04:00,1.9921,1.9921,1.9921,1.9921,14700000.0
2008-07-03 03:05:00,1.9921,1.9921,1.9916,1.9918,533800001.0
2008-07-03 03:06:00,1.9918,1.9919,1.9917,1.9919,92300000.0
2008-07-03 03:07:00,1.9919,1.992,1.9919,1.992,26400000.0
2008-07-03 03:08:00,1.992,1.99205,1.992,1.992,183700000.0
2008-07-03 03:09:00,1.992,1.992,1.992,1.992,115399999.0
2008-07-03 03:10:00,1.992,1.992,1.992,1.992,62600000.0
2008-07-03 03:11:00,1.9918,1.9918,1.99164,1.99179,67800000.0
2008-07-03 03:12:00,1.992,1.992,1.9918,1.9918,71000000.0
2008-07-03 03:13:00,1.99185,1.9919,1.9918,1.9918,121000000.0
2008-07-03 03:14:00,1.9918,1.9919,1.9918,1.9918,157600000.0
2008-07-03 03:15:00,1.9917,1.99184,1.99164,1.99181,17700000.0
2008-07-03 03:16:00,1.99175,1.99175,1.99175,1.99175,30399999.0
2008-07-03 03:17:00,1.9918,1.99195,1.9918,1.9918,231900000.0
2008-07-03 03:18:00,1.9918,1.9921,1.9918,1.9921,257800000.0
2008-07-03 03:19:00,1.992,1.992,1.992,1.992,53500000.0
2008-07-03 03:20:00,1.992,1.992,1.9919,1.9919,65600000.0
2008-07-03 03:21:00,1.9919,1.992,1.9919,1.992,16900000.0
2008-07-03 03:22:00,1.992,1.992,1.9919,1.992,39600000.0
2008-07-03 03:23:00,1.9919,1.992,1.9918,1.9918,92900000.0
2008-07-03 03:24:00,1.9918,1.9918,1.9918,1.9918,25200000.0
2008-07-03 03:25:00,1.9918,1.9919,1.9918,1.9919,142700000.0
2008-07-03 03:26:00,1.9919,1.9919,1.9918,1.9918,48200000.0
2008-07-03 03:27:00,1.9918,1.9918,1.9917,1.9917,129400000.0
2008-07-03 03:28:00,1.9917,1.99175,1.99165,1.99165,265500000.0
2008-07-03 03:29:00,1.9917,1.9917,1.99145,1.9915,209700000.0
2008-07-03 03:30:00,1.9916,1.9916,1.9912,1.99125,146800000.0
2008-07-03 03:31:00,1.99125,1.9913,1.99125,1.9913,131600000.0
2008-07-03 03:32:00,1.9913,1.9918,1.9913,1.9917,129300000.0
2008-07-03 03:33:00,1.9917,1.9917,1.9912,1.9912,240600000.0
2008-07-03 03:34:00,1.9912,1.9912,1.9911,1.9911,222100000.0
2008-07-03 03:35:00,1.9911,1.9911,1.9911,1.9911,96500000.0
2008-07-03 03:36:00,1.9911,1.9912,1.991,1.99115,222800003.0
2008-07-03 03:37:00,1.9911,1.99115,1.991,1.991,413500000.0
2008-07-03 03:38:00,1.991,1.9912,1.991,1.9912,58800000.0
2008-07-03 03:39:00,1.991,1.9912,1.991,1.9911,233300000.0
2008-07-03 03:40:00,1.9911,1.9912,1.9911,1.9911,355599999.0
2008-07-03 03:41:00,1.9911,1.9911,1.991,1.9911,32200000.0
2008-07-03 03:42:00,1.991,1.991,1.9904,1.9905,306999999.0
2008-07-03 03:43:00,1.9905,1.991,1.9903,1.9907,328600000.0
2008-07-03 03:44:00,1.9907,1.9907,1.9907,1.9907,158800000.0
2008-07-03 03:45:00,1.9908,1.9908,1.9907,1.9907,41000000.0
2008-07-03 03:46:00,1.9907,1.9907,1.9903,1.9903,279500000.0
2008-07-03 03:47:00,1.9903,1.9903,1.9903,1.9903,45300000.0
2008-07-03 03:48:00,1.9903,1.9903,1.99025,1.9903,49300000.0
2008-07-03 03:49:00,1.99025,1.99025,1.99025,1.99025,12900000.0
2008-07-03 03:50:00,1.9903,1.9905,1.9903,1.9905,87400000.0
2008-07-03 03:51:00,1.9905,1.9907,1.9904,1.9906,427699999.0
2008-07-03 03:52:00,1.9906,1.9906,1.9906,1.9906,93300000.0
2008-07-03 03:53:00,1.9906,1.9907,1.9903,1.9903,255900000.0
2008-07-03 03:54:00,1.9903,1.9903,1.9903,1.9903,3800000.0
2008-07-03 03:55:00,1.9903,1.9903,1.99005,1.9901,87000000.0
2008-07-03 03:56:00,1.9901,1.99015,1.9901,1.9901,77500000.0
2008-07-03 03:57:00,1.9901,1.99015,1.99005,1.9901,84000000.0
2008-07-03 03:58:00,1.9901,1.9901,1.98985,1.99,285799999.0
2008-07-03 03:59:00,1.99,1.9901,1.99,1.99,99400000.0
2008-07-03 04:00:00,1.99,1.9902,1.99,1.9901,77800000.0
2008-07-03 04:01:00,1.9901,1.9901,1.9901,1.9901,102900000.0
2008-07-03 04:02:00,1.9901,1.9901,1.99,1.99005,115800000.0
2008-07-03 04:03:00,1.99005,1.9901,1.99005,1.9901,40600000.0
2008-07-03 04:04:00,1.9901,1.9901,1.98995,1.99005,109300000.0
2008-07-03 04:05:00,1.99005,1.99005,1.99,1.99,47900000.0
2008-07-03 04:06:00,1.99,1.99015,1.99,1.9901,93800000.0
2008-07-03 04:07:00,1.9901,1.9901,1.9901,1.9901,5200000.0
2008-07-03 04:08:00,1.98968,1.99004,1.98965,1.99004,31000000.0
2008-07-03 04:09:00,1.9901,1.9901,1.99,1.99005,31400000.0
2008-07-03 04:10:00,1.99005,1.9901,1.99005,1.9901,15500000.0
2008-07-03 04:11:00,1.9901,1.9902,1.9901,1.9902,41300000.0
2008-07-03 04:12:00,1.9902,1.9902,1.99015,1.9902,59200000.0
2008-07-03 04:13:00,1.9902,1.9903,1.9902,1.9902,46800000.0
2008-07-03 04:14:00,1.9902,1.9903,1.9902,1.99025,80200000.0
2008-07-03 04:15:00,1.9902,1.9902,1.9902,1.9902,16600000.0
2008-07-03 04:16:00,1.9902,1.9904,1.9902,1.9904,103900000.0
2008-07-03 04:17:00,1.9903,1.9904,1.9902,1.9903,105200000.0
2008-07-03 04:18:00,1.9903,1.9903,1.9901,1.9901,98100000.0
2008-07-03 04:19:00,1.9901,1.9901,1.9901,1.9901,77400000.0
2008-07-03 04:20:00,1.9901,1.9901,1.99005,1.9901,80000000.0
2008-07-03 04:21:00,1.9901,1.9901,1.9901,1.9901,60600000.0
2008-07-03 04:22:00,1.9901,1.9901,1.99005,1.99005,58000000.0
2008-07-03 04:23:00,1.99005,1.9903,1.99005,1.9902,198200000.0
2008-07-03 04:24:00,1.9902,1.9903,1.9902,1.9902,87200000.0
2008-07-03 04:25:00,1.9902,1.99045,1.9902,1.99045,64700000.0
2008-07-03 04:26:00,1.99045,1.99045,1.98945,1.9897,380499999.0
2008-07-03 04:27:00,1.9897,1.9897,1.9895,1.98955,125800000.0
2008-07-03 04:28:00,1.98955,1.9896,1.98955,1.9896,72100000.0
2008-07-03 04:29:00,1.9896,1.9896,1.9896,1.9896,47400000.0
2008-07-03 04:30:00,1.9896,1.9896,1.9894,1.9894,171900000.0
2008-07-03 04:31:00,1.9894,1.9895,1.9893,1.9893,415500000.0
2008-07-03 04:32:00,1.9893,1.9893,1.9891,1.9891,241400000.0
2008-07-03 04:33:00,1.9891,1.9893,1.98905,1.9893,250400000.0
2008-07-03 04:34:00,1.9893,1.9893,1.989,1.989,203300002.0
2008-07-03 04:35:00,1.9891,1.9891,1.9889,1.989,194400001.0
2008-07-03 04:36:00,1.989,1.98905,1.989,1.989,75400000.0
2008-07-03 04:37:00,1.989,1.98915,1.989,1.98915,491400000.0
2008-07-03 04:38:00,1.98915,1.9895,1.98915,1.9894,111700000.0
2008-07-03 04:39:00,1.9894,1.9895,1.9893,1.9894,99000000.0
2008-07-03 04:40:00,1.98945,1.9895,1.98945,1.9895,19700000.0
2008-07-03 04:41:00,1.9895,1.9895,1.9895,1.9895,11200000.0
2008-07-03 04:42:00,1.9895,1.98965,1.9895,1.9896,194300000.0
2008-07-03 04:43:00,1.9896,1.9899,1.9896,1.9898,198800000.0
2008-07-03 04:44:00,1.9897,1.9898,1.9897,1.9897,224500000.0
2008-07-03 04:45:00,1.9898,1.9898,1.9898,1.9898,5600000.0
2008-07-03 04:46:00,1.9898,1.9902,1.9898,1.9901,55500000.0
2008-07-03 04:47:00,1.9901,1.9901,1.9901,1.9901,24700000.0
2008-07-03 04:48:00,1.9901,1.9901,1.99,1.9901,158700000.0
2008-07-03 04:49:00,1.9901,1.9902,1.9901,1.9902,76000000.0
2008-07-03 04:50:00,1.9902,1.9902,1.9902,1.9902,7600000.0
2008-07-03 04:51:00,1.9902,1.9902,1.9902,1.9902,3700000.0
2008-07-03 04:52:00,1.9902,1.9903,1.9902,1.9903,69100000.0
2008-07-03 04:53:00,1.9903,1.9904,1.9903,1.9904,150100000.0
2008-07-03 04:54:00,1.9904,1.9904,1.9904,1.9904,35500000.0
2008-07-03 04:55:00,1.9904,1.9906,1.99035,1.9906,204000000.0
2008-07-03 04:56:00,1.9906,1.9906,1.9905,1.9905,129800000.0
2008-07-03 04:57:00,1.9905,1.9906,1.9905,1.9905,71500000.0
2008-07-03 04:58:00,1.9905,1.9905,1.9904,1.9905,26200000.0
2008-07-03 04:59:00,1.9905,1.9905,1.9904,1.9904,56800000.0
2008-07-03 05:00:00,1.9904,1.9904,1.9903,1.9903,48900000.0
2008-07-03 05:01:00,1.99003,1.99036,1.98996,1.99036,32400000.0
2008-07-03 05:02:00,1.9904,1.9906,1.9904,1.9906,103100000.0
2008-07-03 05:03:00,1.9906,1.9908,1.9906,1.9907,127100000.0
2008-07-03 05:04:00,1.9907,1.99095,1.9906,1.99065,248700000.0
2008-07-03 05:05:00,1.99065,1.9908,1.99065,1.9907,72500000.0
2008-07-03 05:06:00,1.9907,1.9908,1.9907,1.9908,15200000.0
2008-07-03 05:07:00,1.9908,1.991,1.9908,1.991,90100000.0
2008-07-03 05:08:00,1.991,1.9913,1.991,1.9911,379300000.0
2008-07-03 05:09:00,1.9911,1.9911,1.991,1.991,35300000.0
2008-07-03 05:10:00,1.991,1.9911,1.991,1.9911,23800000.0
2008-07-03 05:11:00,1.99097,1.99115,1.99084,1.99084,131400000.0
2008-07-03 05:12:00,1.9909,1.99113,1.99083,1.99093,167000000.0
2008-07-03 05:13:00,1.991,1.991,1.9907,1.9907,88200000.0
2008-07-03 05:14:00,1.9907,1.9907,1.9907,1.9907,2000000.0
2008-07-03 05:15:00,1.99055,1.9906,1.9902,1.9902,101900001.0
2008-07-03 05:16:00,1.9902,1.9904,1.9902,1.9904,140000000.0
2008-07-03 05:17:00,1.99003,1.99041,1.99003,1.99041,45200000.0
2008-07-03 05:18:00,1.9904,1.9904,1.9904,1.9904,6400000.0
2008-07-03 05:19:00,1.9904,1.9905,1.9904,1.9905,11600000.0
2008-07-03 05:20:00,1.9905,1.9905,1.9905,1.9905,155000000.0
2008-07-03 05:21:00,1.9905,1.9905,1.9905,1.9905,43100000.0
2008-07-03 05:22:00,1.9905,1.9905,1.9904,1.9904,156800000.0
2008-07-03 05:23:00,1.9904,1.9905,1.9904,1.9905,146000000.0
2008-07-03 05:24:00,1.99045,1.9905,1.9904,1.9905,242300001.0
2008-07-03 05:25:00,1.99028,1.99054,1.99022,1.99026,101900000.0
2008-07-03 05:26:00,1.9905,1.9905,1.9904,1.9904,47600000.0
2008-07-03 05:27:00,1.9904,1.9905,1.9904,1.9905,43600000.0
2008-07-03 05:28:00,1.9905,1.9906,1.9904,1.9906,78500000.0
2008-07-03 05:29:00,1.9906,1.9907,1.9905,1.9906,153600000.0
2008-07-03 05:30:00,1.9906,1.9907,1.9905,1.9906,267100000.0
2008-07-03 05:31:00,1.9906,1.9907,1.9906,1.9906,205200000.0
2008-07-03 05:32:00,1.9906,1.9907,1.9906,1.9907,174200000.0
2008-07-03 05:33:00,1.9907,1.9907,1.99045,1.99045,170000000.0
2008-07-03 05:34:00,1.99045,1.99045,1.9904,1.9904,16900000.0
2008-07-03 05:35:00,1.99017,1.99044,1.99003,1.99022,46200000.0
2008-07-03 05:36:00,1.9904,1.9904,1.9904,1.9904,3800000.0
2008-07-03 05:37:00,1.9904,1.99045,1.9904,1.9904,40600000.0
2008-07-03 05:38:00,1.99021,1.99045,1.99015,1.99045,154400000.0
2008-07-03 05:39:00,1.9904,1.9904,1.99035,1.99035,14600000.0
2008-07-03 05:40:00,1.9903,1.9905,1.9903,1.9904,77400000.0
2008-07-03 05:41:00,1.9904,1.9904,1.9904,1.9904,60200000.0
2008-07-03 05:42:00,1.9904,1.9904,1.9904,1.9904,38200000.0
2008-07-03 05:43:00,1.99045,1.9905,1.99045,1.9905,19400000.0
2008-07-03 05:44:00,1.9905,1.9907,1.9904,1.9905,120900000.0
2008-07-03 05:45:00,1.9905,1.9907,1.9905,1.9907,190900001.0
2008-07-03 05:46:00,1.9907,1.991,1.9907,1.991,273200000.0
2008-07-03 05:47:00,1.991,1.991,1.99095,1.99095,141000000.0
2008-07-03 05:48:00,1.991,1.9911,1.991,1.9911,16100000.0
2008-07-03 05:49:00,1.9912,1.9913,1.9911,1.9913,77900000.0
2008-07-03 05:50:00,1.9913,1.9913,1.9912,1.9912,76200000.0
2008-07-03 05:51:00,1.9913,1.9913,1.9912,1.9912,182700000.0
2008-07-03 05:52:00,1.9912,1.9917,1.9912,1.9917,75500000.0
2008-07-03 05:53:00,1.9917,1.9917,1.9914,1.9914,72400000.0
2008-07-03 05:54:00,1.99126,1.99143,1.99109,1.99132,113200000.0
2008-07-03 05:55:00,1.9914,1.9914,1.9912,1.9913,51800000.0
2008-07-03 05:56:00,1.9913,1.9913,1.9912,1.9912,17700000.0
2008-07-03 05:57:00,1.99107,1.99124,1.99093,1.99107,160000000.0
2008-07-03 05:58:00,1.99122,1.99122,1.99072,1.99101,78500000.0
2008-07-03 05:59:00,1.99109,1.99129,1.99107,1.99116,93900000.0
2008-07-03 06:00:00,1.99098,1.99121,1.99098,1.99117,95400000.0
2008-07-03 06:01:00,1.9912,1.9912,1.9912,1.9912,3200000.0
2008-07-03 06:02:00,1.9912,1.9912,1.9911,1.9912,15700000.0
2008-07-03 06:03:00,1.9912,1.9912,1.9911,1.9912,17200000.0
2008-07-03 06:04:00,1.9912,1.9912,1.991,1.991,32100000.0
2008-07-03 06:05:00,1.991,1.991,1.991,1.991,8100000.0
2008-07-03 06:06:00,1.991,1.991,1.9909,1.991,31200000.0
2008-07-03 06:07:00,1.9909,1.9909,1.9908,1.9908,26600000.0
2008-07-03 06:08:00,1.9908,1.9908,1.9905,1.9906,96600000.0
2008-07-03 06:09:00,1.9906,1.9907,1.9905,1.9907,33600000.0
2008-07-03 06:10:00,1.9908,1.9908,1.9907,1.9907,91700000.0
2008-07-03 06:11:00,1.9906,1.9906,1.9906,1.9906,2700000.0
2008-07-03 06:12:00,1.9906,1.9906,1.9906,1.9906,3700000.0
2008-07-03 06:13:00,1.9906,1.9907,1.9906,1.9907,10200000.0
2008-07-03 06:14:00,1.99065,1.9907,1.9905,1.9906,23100000.0
2008-07-03 06:15:00,1.9906,1.9907,1.9906,1.9907,6500000.0
2008-07-03 06:16:00,1.99048,1.99066,1.99046,1.99066,18200000.0
2008-07-03 06:17:00,1.99065,1.9907,1.9906,1.9907,30200000.0
2008-07-03 06:18:00,1.9906,1.9906,1.9906,1.9906,8400000.0
2008-07-03 06:19:00,1.9906,1.9907,1.9906,1.9907,12600000.0
2008-07-03 06:20:00,1.99048,1.99071,1.99016,1.99071,33400000.0
2008-07-03 06:21:00,1.9907,1.9907,1.9907,1.9907,3000000.0
2008-07-03 06:22:00,1.9907,1.9907,1.9905,1.9905,50900000.0
2008-07-03 06:23:00,1.9905,1.9906,1.9905,1.9906,17400000.0
2008-07-03 06:24:00,1.9906,1.9906,1.99055,1.99055,43600000.0
2008-07-03 06:25:00,1.9905,1.9905,1.9905,1.9905,21800000.0
2008-07-03 06:26:00,1.9905,1.9907,1.9905,1.9906,89000000.0
2008-07-03 06:27:00,1.9906,1.9908,1.9906,1.9907,42400000.0
2008-07-03 06:28:00,1.9907,1.9907,1.9907,1.9907,2200000.0
2008-07-03 06:29:00,1.9907,1.9908,1.9907,1.9908,56000000.0
2008-07-03 06:30:00,1.9908,1.9908,1.9908,1.9908,7000000.0
2008-07-03 06:31:00,1.9908,1.9908,1.9907,1.9907,13900000.0
2008-07-03 06:32:00,1.9907,1.9909,1.9907,1.9908,17100000.0
2008-07-03 06:33:00,1.9908,1.9909,1.9908,1.9908,22300000.0
2008-07-03 06:34:00,1.9908,1.9909,1.9908,1.9908,17300000.0
2008-07-03 06:35:00,1.9908,1.9909,1.9908,1.9909,9300000.0
2008-07-03 06:36:00,1.99085,1.9909,1.9906,1.9909,53700000.0
2008-07-03 06:37:00,1.9909,1.991,1.9908,1.9909,97500000.0
2008-07-03 06:38:00,1.9909,1.991,1.9907,1.9909,57200000.0
2008-07-03 06:39:00,1.99085,1.9909,1.99085,1.9909,3300000.0
2008-07-03 06:40:00,1.99085,1.99085,1.9907,1.9907,25100000.0
2008-07-03 06:41:00,1.9907,1.9907,1.9906,1.9906,13500000.0
2008-07-03 06:42:00,1.9907,1.9907,1.9905,1.9905,47700000.0
2008-07-03 06:43:00,1.9905,1.9905,1.9904,1.9905,30400000.0
2008-07-03 06:44:00,1.9905,1.9905,1.9904,1.9905,24900000.0
2008-07-03 06:45:00,1.99052,1.99052,1.99023,1.99037,67800000.0
2008-07-03 06:46:00,1.9905,1.9906,1.9904,1.9905,37200000.0
2008-07-03 06:47:00,1.9905,1.9907,1.9905,1.9906,43200000.0
2008-07-03 06:48:00,1.9906,1.9906,1.9906,1.9906,6000000.0
2008-07-03 06:49:00,1.9904,1.9906,1.9904,1.9906,9600000.0
2008-07-03 06:50:00,1.9906,1.9906,1.9906,1.9906,2000000.0
2008-07-03 06:51:00,1.9906,1.9906,1.9906,1.9906,2000000.0
2008-07-03 06:52:00,1.9903,1.99049,1.99027,1.99031,68900000.0
2008-07-03 06:53:00,1.99055,1.99055,1.9904,1.99055,29000000.0
2008-07-03 06:54:00,1.9905,1.9905,1.9902,1.9902,49900000.0
2008-07-03 06:55:00,1.9902,1.9902,1.9897,1.9897,62100000.0
2008-07-03 06:56:00,1.9897,1.9897,1.9897,1.9897,35700000.0
2008-07-03 06:57:00,1.9897,1.9902,1.9897,1.9901,51200000.0
2008-07-03 06:58:00,1.99,1.9903,1.99,1.9902,81500000.0
2008-07-03 06:59:00,1.99015,1.9903,1.9901,1.9903,61000000.0
2008-07-03 07:00:00,1.9902,1.9902,1.9899,1.99,94600000.0
2008-07-03 07:01:00,1.99,1.9902,1.98985,1.9901,110400000.0
2008-07-03 07:02:00,1.9902,1.9903,1.9902,1.9902,34900000.0
2008-07-03 07:03:00,1.9902,1.9905,1.9901,1.9904,101700000.0
2008-07-03 07:04:00,1.99045,1.9907,1.9904,1.9907,47100000.0
2008-07-03 07:05:00,1.9906,1.9907,1.99055,1.9906,76800000.0
2008-07-03 07:06:00,1.9907,1.9907,1.9906,1.9906,144700000.0
2008-07-03 07:07:00,1.9906,1.9906,1.9906,1.9906,82400000.0
2008-07-03 07:08:00,1.9906,1.9906,1.9905,1.9905,50600000.0
2008-07-03 07:09:00,1.9905,1.9905,1.99045,1.9905,140000000.0
2008-07-03 07:10:00,1.99044,1.99048,1.9901,1.99018,345300000.0
2008-07-03 07:11:00,1.99045,1.9905,1.9904,1.9904,15900000.0
2008-07-03 07:12:00,1.9905,1.9905,1.9905,1.9905,4200000.0
2008-07-03 07:13:00,1.9905,1.9906,1.9905,1.9906,129800000.0
2008-07-03 07:14:00,1.9908,1.9908,1.9908,1.9908,3000000.0
2008-07-03 07:15:00,1.9908,1.9908,1.9906,1.9908,17800000.0
2008-07-03 07:16:00,1.9906,1.9909,1.9906,1.9906,7400000.0
2008-07-03 07:17:00,1.9904,1.9906,1.99034,1.9906,18400000.0
2008-07-03 07:18:00,1.9906,1.9907,1.9906,1.99065,92200000.0
2008-07-03 07:19:00,1.9907,1.9907,1.9906,1.9906,68900000.0
2008-07-03 07:20:00,1.9906,1.9906,1.9906,1.9906,48500000.0
2008-07-03 07:21:00,1.99062,1.99064,1.99038,1.99057,35800000.0
2008-07-03 07:22:00,1.9906,1.9906,1.9906,1.9906,73600000.0
2008-07-03 07:23:00,1.9906,1.9906,1.9906,1.9906,56700000.0
2008-07-03 07:24:00,1.99065,1.99065,1.99055,1.99055,61000000.0
2008-07-03 07:25:00,1.99055,1.99055,1.99055,1.99055,28500000.0
2008-07-03 07:26:00,1.99055,1.99055,1.99055,1.99055,28500000.0
2008-07-03 07:27:00,1.99055,1.99065,1.99055,1.99065,83600000.0
2008-07-03 07:28:00,1.9908,1.9908,1.99065,1.99065,6600000.0
2008-07-03 07:29:00,1.9906,1.9906,1.9906,1.9906,10600000.0
2008-07-03 07:30:00,1.9906,1.99085,1.9906,1.99085,142199999.0
2008-07-03 07:31:00,1.99085,1.9912,1.99085,1.99105,173000000.0
2008-07-03 07:32:00,1.99105,1.99105,1.99105,1.99105,25900000.0
2008-07-03 07:33:00,1.99105,1.99145,1.99105,1.9914,466200000.0
2008-07-03 07:34:00,1.9914,1.99155,1.99115,1.99145,855000001.0
2008-07-03 07:35:00,1.99145,1.9921,1.9914,1.99185,505500001.0
2008-07-03 07:36:00,1.99195,1.9925,1.9919,1.99195,417200000.0
2008-07-03 07:37:00,1.99195,1.992,1.99195,1.992,27900000.0
2008-07-03 07:38:00,1.992,1.992,1.99195,1.99195,108000000.0
2008-07-03 07:39:00,1.99195,1.99195,1.99175,1.99175,286400000.0
2008-07-03 07:40:00,1.99175,1.99185,1.99145,1.99145,446299999.0
2008-07-03 07:41:00,1.9913,1.9913,1.9911,1.99115,801999997.0
2008-07-03 07:42:00,1.99115,1.9912,1.99105,1.99105,132299998.0
2008-07-03 07:43:00,1.9911,1.9915,1.9911,1.99125,360499995.0
2008-07-03 07:44:00,1.99125,1.99125,1.9911,1.9911,370999997.0
2008-07-03 07:45:00,1.9911,1.9913,1.9911,1.99115,122500000.0
2008-07-03 07:46:00,1.9912,1.99145,1.9912,1.99145,57400000.0
2008-07-03 07:47:00,1.99145,1.9915,1.99115,1.99145,206500000.0
2008-07-03 07:48:00,1.9914,1.9914,1.9911,1.9912,87900000.0
2008-07-03 07:49:00,1.99125,1.99125,1.99125,1.99125,11100000.0
2008-07-03 07:50:00,1.99125,1.9914,1.9912,1.9912,174900000.0
2008-07-03 07:51:00,1.99115,1.9914,1.99105,1.99105,559800000.0
2008-07-03 07:52:00,1.99105,1.9913,1.99105,1.9911,270200000.0
2008-07-03 07:53:00,1.9913,1.9913,1.9911,1.99115,139000000.0
2008-07-03 07:54:00,1.9912,1.9914,1.9912,1.9912,40200000.0
2008-07-03 07:55:00,1.9913,1.9916,1.9913,1.9913,129700000.0
2008-07-03 07:56:00,1.9913,1.9914,1.9913,1.9914,23600000.0
2008-07-03 07:57:00,1.9915,1.9915,1.9914,1.9915,80400000.0
2008-07-03 07:58:00,1.9915,1.9915,1.9914,1.9914,40000000.0
2008-07-03 07:59:00,1.9914,1.9914,1.9913,1.9913,63800000.0
2008-07-03 08:00:00,1.9913,1.9913,1.9911,1.9912,62500000.0
2008-07-03 08:01:00,1.9912,1.9912,1.9912,1.9912,3200000.0
2008-07-03 08:02:00,1.9912,1.9913,1.9912,1.9912,31100000.0
2008-07-03 08:03:00,1.9912,1.9913,1.9911,1.9912,152400000.0
2008-07-03 08:04:00,1.9912,1.9913,1.9909,1.9909,192600000.0
2008-07-03 08:05:00,1.99085,1.9909,1.99065,1.9907,177200000.0
2008-07-03 08:06:00,1.9907,1.9908,1.9907,1.9908,95100000.0
2008-07-03 08:07:00,1.9908,1.99105,1.9908,1.99105,52800000.0
2008-07-03 08:08:00,1.99105,1.99105,1.99075,1.99075,176400000.0
2008-07-03 08:09:00,1.99075,1.99085,1.99065,1.9908,693699996.0
2008-07-03 08:10:00,1.9908,1.9908,1.9907,1.99075,220999998.0
2008-07-03 08:11:00,1.99075,1.99075,1.99065,1.99065,210600000.0
2008-07-03 08:12:00,1.9907,1.9908,1.9905,1.99065,177000000.0
2008-07-03 08:13:00,1.9907,1.99075,1.9905,1.99055,118600000.0
2008-07-03 08:14:00,1.99055,1.99055,1.99025,1.99025,183199999.0
2008-07-03 08:15:00,1.99025,1.9904,1.9895,1.98965,514600000.0
2008-07-03 08:16:00,1.98965,1.98965,1.98925,1.98945,323300000.0
2008-07-03 08:17:00,1.98945,1.98985,1.98935,1.9898,255000000.0
2008-07-03 08:18:00,1.98985,1.99015,1.9898,1.9901,354000000.0
2008-07-03 08:19:00,1.99015,1.9902,1.98985,1.99,150000000.0
2008-07-03 08:20:00,1.98995,1.9902,1.98985,1.9901,134299998.0
2008-07-03 08:21:00,1.9901,1.9901,1.9899,1.99,57800000.0
2008-07-03 08:22:00,1.99,1.9902,1.98985,1.9902,153300000.0
2008-07-03 08:23:00,1.9902,1.99025,1.98995,1.99005,82300000.0
2008-07-03 08:24:00,1.9901,1.9903,1.99,1.9901,134800000.0
2008-07-03 08:25:00,1.9901,1.9903,1.9901,1.9902,27500000.0
2008-07-03 08:26:00,1.9901,1.9903,1.9901,1.99025,64000000.0
2008-07-03 08:27:00,1.99025,1.9903,1.99005,1.9901,102900000.0
2008-07-03 08:28:00,1.9901,1.9903,1.9898,1.9898,135300000.0
2008-07-03 08:29:00,1.9898,1.9898,1.98905,1.9893,302800000.0
2008-07-03 08:30:00,1.9893,1.9894,1.9891,1.9891,173000000.0
2008-07-03 08:31:00,1.98915,1.9893,1.98895,1.98905,214800000.0
2008-07-03 08:32:00,1.98905,1.98925,1.989,1.9891,124500000.0
2008-07-03 08:33:00,1.9891,1.9893,1.989,1.9891,174900000.0
2008-07-03 08:34:00,1.9891,1.9893,1.98905,1.98915,226300000.0
2008-07-03 08:35:00,1.98915,1.98915,1.9887,1.989,259800000.0
2008-07-03 08:36:00,1.989,1.9912,1.989,1.9912,475000000.0
2008-07-03 08:37:00,1.9912,1.99145,1.9905,1.99065,295600000.0
2008-07-03 08:38:00,1.99065,1.99105,1.9906,1.99105,158700000.0
2008-07-03 08:39:00,1.9911,1.99135,1.99105,1.9912,145000000.0
2008-07-03 08:40:00,1.9912,1.9912,1.99085,1.991,167700000.0
2008-07-03 08:41:00,1.991,1.991,1.99085,1.9909,76300000.0
2008-07-03 08:42:00,1.9909,1.9909,1.99085,1.9909,44600000.0
2008-07-03 08:43:00,1.9909,1.9924,1.9907,1.99215,392600000.0
2008-07-03 08:44:00,1.99215,1.99215,1.9914,1.9914,324300000.0
2008-07-03 08:45:00,1.9914,1.9914,1.99115,1.9913,392900003.0
2008-07-03 08:46:00,1.9913,1.9913,1.9911,1.9911,140999999.0
2008-07-03 08:47:00,1.9911,1.9912,1.991,1.9911,148000000.0
2008-07-03 08:48:00,1.991,1.991,1.991,1.991,69000000.0
2008-07-03 08:49:00,1.991,1.991,1.9909,1.991,115000000.0
2008-07-03 08:50:00,1.991,1.991,1.991,1.991,57000000.0
2008-07-03 08:51:00,1.991,1.9913,1.991,1.9913,103300000.0
2008-07-03 08:52:00,1.9913,1.9917,1.9912,1.9914,169200000.0
2008-07-03 08:53:00,1.9914,1.9917,1.9913,1.9915,139400000.0
2008-07-03 08:54:00,1.9916,1.9918,1.99135,1.99165,111200000.0
2008-07-03 08:55:00,1.9916,1.99165,1.99125,1.99125,172300000.0
2008-07-03 08:56:00,1.99125,1.9921,1.99125,1.9921,125600000.0
2008-07-03 08:57:00,1.9921,1.9921,1.992,1.9921,23400000.0
2008-07-03 08:58:00,1.9921,1.9924,1.99185,1.9923,279300000.0
2008-07-03 08:59:00,1.9923,1.99275,1.9923,1.99265,258400000.0
2008-07-03 09:00:00,1.9926,1.9928,1.99245,1.99265,366300000.0
2008-07-03 09:01:00,1.9927,1.9931,1.99265,1.9927,266900000.0
2008-07-03 09:02:00,1.9926,1.9927,1.9926,1.99265,74700000.0
2008-07-03 09:03:00,1.99265,1.99275,1.9924,1.99255,507100003.0
2008-07-03 09:04:00,1.9926,1.9928,1.9926,1.9927,410200000.0
2008-07-03 09:05:00,1.9927,1.9927,1.9918,1.9918,661000001.0
2008-07-03 09:06:00,1.99185,1.99195,1.9915,1.99155,246900000.0
2008-07-03 09:07:00,1.9915,1.9915,1.991,1.99125,328700000.0
2008-07-03 09:08:00,1.99125,1.9914,1.991,1.991,182900000.0
2008-07-03 09:09:00,1.99105,1.99115,1.99095,1.99115,163000000.0
2008-07-03 09:10:00,1.99115,1.9914,1.9911,1.9912,187600000.0
2008-07-03 09:11:00,1.9912,1.9915,1.9912,1.9915,191700000.0
2008-07-03 09:12:00,1.99145,1.9917,1.9914,1.9915,247200000.0
2008-07-03 09:13:00,1.9915,1.9915,1.9915,1.9915,11100000.0
2008-07-03 09:14:00,1.9915,1.9915,1.9913,1.9914,106400000.0
2008-07-03 09:15:00,1.9914,1.9914,1.991,1.9911,304200000.0
2008-07-03 09:16:00,1.9911,1.9915,1.991,1.99105,441700000.0
2008-07-03 09:17:00,1.9911,1.9911,1.99095,1.991,121000000.0
2008-07-03 09:18:00,1.99105,1.9912,1.99095,1.99105,142400000.0
2008-07-03 09:19:00,1.99105,1.9912,1.991,1.991,72800000.0
2008-07-03 09:20:00,1.99095,1.9916,1.99095,1.99125,449300000.0
2008-07-03 09:21:00,1.9913,1.9914,1.9912,1.9912,279500001.0
2008-07-03 09:22:00,1.99125,1.99145,1.99105,1.9914,302600000.0
2008-07-03 09:23:00,1.9914,1.9915,1.99095,1.9914,173000000.0
2008-07-03 09:24:00,1.99145,1.9917,1.9914,1.9917,72200000.0
2008-07-03 09:25:00,1.9917,1.9918,1.99165,1.99165,52400000.0
2008-07-03 09:26:00,1.99165,1.9918,1.99135,1.99165,192000000.0
2008-07-03 09:27:00,1.99165,1.99175,1.9913,1.9914,148000000.0
2008-07-03 09:28:00,1.9914,1.9914,1.991,1.99105,141700000.0
2008-07-03 09:29:00,1.991,1.991,1.99025,1.99035,529500000.0
2008-07-03 09:30:00,1.99025,1.99065,1.99025,1.9906,202500000.0
2008-07-03 09:31:00,1.99065,1.99065,1.99055,1.99055,114200000.0
2008-07-03 09:32:00,1.99055,1.9908,1.99045,1.99075,278600000.0
2008-07-03 09:33:00,1.99075,1.99095,1.99075,1.99095,246900002.0
2008-07-03 09:34:00,1.99095,1.9911,1.9906,1.99065,313400000.0
2008-07-03 09:35:00,1.99065,1.9907,1.98985,1.98985,484700001.0
2008-07-03 09:36:00,1.98985,1.9901,1.98985,1.98985,309200001.0
2008-07-03 09:37:00,1.98985,1.99005,1.9895,1.9895,268100000.0
2008-07-03 09:38:00,1.9895,1.9897,1.9894,1.9894,238600000.0
2008-07-03 09:39:00,1.9894,1.9894,1.9889,1.98915,452800000.0
2008-07-03 09:40:00,1.98915,1.9898,1.98915,1.9898,264900000.0
2008-07-03 09:41:00,1.9898,1.98995,1.9897,1.98995,160600000.0
2008-07-03 09:42:00,1.98995,1.99,1.9895,1.9896,147000000.0
2008-07-03 09:43:00,1.9896,1.9896,1.98945,1.98945,39500000.0
2008-07-03 09:44:00,1.98945,1.9896,1.9894,1.9894,124400000.0
2008-07-03 09:45:00,1.9894,1.9896,1.98935,1.9895,148200000.0
2008-07-03 09:46:00,1.98945,1.9896,1.9892,1.9892,183800000.0
2008-07-03 09:47:00,1.9892,1.9901,1.9892,1.99005,185100000.0
2008-07-03 09:48:00,1.99005,1.99155,1.99,1.991,329200000.0
2008-07-03 09:49:00,1.991,1.991,1.99075,1.99075,285600000.0
2008-07-03 09:50:00,1.99075,1.9908,1.99015,1.9906,228300000.0
2008-07-03 09:51:00,1.99045,1.9906,1.99035,1.99055,164900000.0
2008-07-03 09:52:00,1.99055,1.99055,1.99005,1.99015,221900000.0
2008-07-03 09:53:00,1.9902,1.9903,1.9896,1.98965,346200001.0
2008-07-03 09:54:00,1.9897,1.9903,1.9897,1.99005,239800000.0
2008-07-03 09:55:00,1.99005,1.99005,1.9896,1.98965,140200000.0
2008-07-03 09:56:00,1.98965,1.9899,1.98965,1.9897,50100000.0
2008-07-03 09:57:00,1.98965,1.9899,1.98965,1.9897,128400000.0
2008-07-03 09:58:00,1.9897,1.9898,1.98945,1.9895,107500000.0
2008-07-03 09:59:00,1.9895,1.9895,1.9889,1.98895,249099998.0
2008-07-03 10:00:00,1.98875,1.9894,1.9883,1.98935,404400004.0
2008-07-03 10:01:00,1.98935,1.9898,1.98925,1.98965,734499996.0
2008-07-03 10:02:00,1.9897,1.9898,1.9894,1.9895,314000000.0
2008-07-03 10:03:00,1.9895,1.9896,1.989,1.9891,260399998.0
2008-07-03 10:04:00,1.9892,1.9892,1.9888,1.9888,91500000.0
2008-07-03 10:05:00,1.9888,1.9897,1.98875,1.9897,327800000.0
2008-07-03 10:06:00,1.98965,1.9902,1.9896,1.9897,375400001.0
2008-07-03 10:07:00,1.9897,1.9897,1.98935,1.9894,222299999.0
2008-07-03 10:08:00,1.9894,1.9899,1.98915,1.9898,135700000.0
2008-07-03 10:09:00,1.9899,1.99,1.9896,1.98965,214699999.0
2008-07-03 10:10:00,1.9896,1.9897,1.98945,1.98955,108200000.0
2008-07-03 10:11:00,1.98955,1.9897,1.98895,1.9892,128500000.0
2008-07-03 10:12:00,1.9892,1.98925,1.989,1.9892,344900001.0
2008-07-03 10:13:00,1.9892,1.9893,1.9891,1.9892,362800000.0
2008-07-03 10:14:00,1.9892,1.9892,1.9888,1.98915,281600000.0
2008-07-03 10:15:00,1.98915,1.9893,1.98905,1.98925,268899999.0
2008-07-03 10:16:00,1.98925,1.9894,1.98915,1.9893,86900000.0
2008-07-03 10:17:00,1.9893,1.9893,1.98925,1.98925,60000000.0
2008-07-03 10:18:00,1.9892,1.98935,1.9891,1.9892,179800000.0
2008-07-03 10:19:00,1.98925,1.98925,1.98865,1.9887,422600000.0
2008-07-03 10:20:00,1.98875,1.9891,1.9885,1.989,388100000.0
2008-07-03 10:21:00,1.989,1.989,1.98875,1.98885,329599999.0
2008-07-03 10:22:00,1.98885,1.9889,1.9887,1.9888,437199999.0
2008-07-03 10:23:00,1.98875,1.98875,1.98825,1.98825,361700000.0
2008-07-03 10:24:00,1.98825,1.98845,1.9881,1.98825,534000001.0
2008-07-03 10:25:00,1.98825,1.9884,1.9882,1.98825,490700000.0
2008-07-03 10:26:00,1.98835,1.9885,1.98825,1.98825,229500000.0
2008-07-03 10:27:00,1.98825,1.9886,1.9882,1.9882,322000000.0
2008-07-03 10:28:00,1.98825,1.98835,1.9881,1.9882,241000001.0
2008-07-03 10:29:00,1.9882,1.9886,1.9882,1.9886,283700000.0
2008-07-03 10:30:00,1.9886,1.9886,1.9855,1.986,871500000.0
2008-07-03 10:31:00,1.9861,1.98645,1.98545,1.9856,457899999.0
2008-07-03 10:32:00,1.98555,1.98605,1.98545,1.986,561100000.0
2008-07-03 10:33:00,1.986,1.98635,1.98595,1.9861,238000000.0
2008-07-03 10:34:00,1.9861,1.9865,1.98605,1.9864,331900000.0
2008-07-03 10:35:00,1.98645,1.98655,1.98625,1.98625,310200000.0
2008-07-03 10:36:00,1.98625,1.9864,1.98625,1.98635,222600000.0
2008-07-03 10:37:00,1.9864,1.98665,1.98635,1.9866,300700000.0
2008-07-03 10:38:00,1.9866,1.98675,1.9865,1.9867,200200000.0
2008-07-03 10:39:00,1.9867,1.9873,1.9867,1.9869,231700000.0
2008-07-03 10:40:00,1.9869,1.987,1.9865,1.9865,274200000.0
2008-07-03 10:41:00,1.9865,1.9866,1.9861,1.9862,430500000.0
2008-07-03 10:42:00,1.9861,1.9863,1.98585,1.9859,279500000.0
2008-07-03 10:43:00,1.9858,1.9863,1.98555,1.98615,262000001.0
2008-07-03 10:44:00,1.9862,1.9866,1.98615,1.98655,260200000.0
2008-07-03 10:45:00,1.98655,1.9869,1.98655,1.9869,229400000.0
2008-07-03 10:46:00,1.987,1.9873,1.9869,1.98705,280500001.0
2008-07-03 10:47:00,1.98705,1.98705,1.9865,1.9867,663900000.0
2008-07-03 10:48:00,1.98665,1.98705,1.98655,1.9866,345500003.0
2008-07-03 10:49:00,1.98655,1.98685,1.9865,1.98665,104800000.0
2008-07-03 10:50:00,1.98665,1.98685,1.9862,1.9863,193000000.0
2008-07-03 10:51:00,1.9863,1.9867,1.98615,1.98655,266300000.0
2008-07-03 10:52:00,1.9866,1.9868,1.98635,1.9868,232200000.0
2008-07-03 10:53:00,1.98695,1.9876,1.98695,1.98745,236400000.0
2008-07-03 10:54:00,1.98745,1.9875,1.98735,1.9874,176600000.0
2008-07-03 10:55:00,1.9874,1.9874,1.98725,1.98735,105400000.0
2008-07-03 10:56:00,1.98735,1.9875,1.98725,1.9874,314900000.0
2008-07-03 10:57:00,1.9874,1.9875,1.9874,1.9875,73000000.0
2008-07-03 10:58:00,1.9875,1.9875,1.9874,1.9874,110000000.0
2008-07-03 10:59:00,1.9874,1.9876,1.98735,1.9876,297900000.0
2008-07-03 11:00:00,1.9876,1.9877,1.9874,1.9876,244200000.0
2008-07-03 11:01:00,1.9876,1.9877,1.9875,1.98765,274500000.0
2008-07-03 11:02:00,1.9876,1.9877,1.9876,1.9876,216100000.0
2008-07-03 11:03:00,1.98765,1.9877,1.9876,1.98765,213200000.0
2008-07-03 11:04:00,1.9876,1.9876,1.98705,1.9872,217100000.0
2008-07-03 11:05:00,1.9872,1.9872,1.98705,1.9872,92200000.0
2008-07-03 11:06:00,1.9872,1.9874,1.9871,1.9873,191200000.0
2008-07-03 11:07:00,1.9873,1.9873,1.9872,1.9872,79000000.0
2008-07-03 11:08:00,1.9871,1.9871,1.9866,1.9866,183572000.0
2008-07-03 11:09:00,1.9866,1.9867,1.9853,1.9857,498399998.0
2008-07-03 11:10:00,1.9857,1.9859,1.9854,1.9859,363400000.0
2008-07-03 11:11:00,1.9859,1.986,1.9858,1.986,264200000.0
2008-07-03 11:12:00,1.9859,1.9859,1.98495,1.9851,270800000.0
2008-07-03 11:13:00,1.9851,1.9854,1.9849,1.9853,249200000.0
2008-07-03 11:14:00,1.9853,1.9856,1.9852,1.98545,328000000.0
2008-07-03 11:15:00,1.98545,1.9858,1.98545,1.9857,228900000.0
2008-07-03 11:16:00,1.9857,1.9858,1.9856,1.9857,187300000.0
2008-07-03 11:17:00,1.9857,1.9859,1.9857,1.9858,226200000.0
2008-07-03 11:18:00,1.9858,1.9858,1.9856,1.9856,135400000.0
2008-07-03 11:19:00,1.9856,1.9857,1.98505,1.9851,248100000.0
2008-07-03 11:20:00,1.9852,1.9852,1.98485,1.985,176500000.0
2008-07-03 11:21:00,1.985,1.9852,1.9849,1.9852,166500000.0
2008-07-03 11:22:00,1.9852,1.9853,1.9851,1.9852,121200000.0
2008-07-03 11:23:00,1.9852,1.9855,1.9852,1.98545,95700000.0
2008-07-03 11:24:00,1.98545,1.9857,1.98545,1.9857,78800000.0
2008-07-03 11:25:00,1.9857,1.9858,1.9857,1.9858,36700000.0
2008-07-03 11:26:00,1.9858,1.986,1.9857,1.9859,125300000.0
2008-07-03 11:27:00,1.98595,1.9862,1.9859,1.986,183200000.0
2008-07-03 11:28:00,1.986,1.9861,1.9858,1.9859,178900000.0
2008-07-03 11:29:00,1.9859,1.9861,1.9859,1.9859,230600000.0
2008-07-03 11:30:00,1.9859,1.986,1.98575,1.98575,322200000.0
2008-07-03 11:31:00,1.9858,1.9863,1.9858,1.9863,159400000.0
2008-07-03 11:32:00,1.9863,1.9863,1.986,1.9861,154000000.0
2008-07-03 11:33:00,1.9861,1.9862,1.9859,1.9859,152100000.0
2008-07-03 11:34:00,1.9859,1.9859,1.9856,1.9857,107200000.0
2008-07-03 11:35:00,1.9857,1.9858,1.9856,1.9856,207900000.0
2008-07-03 11:36:00,1.9857,1.9858,1.98555,1.9857,133900000.0
2008-07-03 11:37:00,1.9857,1.9857,1.9855,1.9855,184400000.0
2008-07-03 11:38:00,1.9855,1.9857,1.9853,1.9853,195800000.0
2008-07-03 11:39:00,1.9853,1.9856,1.9852,1.9856,104900000.0
2008-07-03 11:40:00,1.9856,1.9857,1.98545,1.98545,111400000.0
2008-07-03 11:41:00,1.98555,1.9856,1.9855,1.9856,30800000.0
2008-07-03 11:42:00,1.9856,1.9856,1.98545,1.9855,50700000.0
2008-07-03 11:43:00,1.9855,1.9855,1.9853,1.9853,119800000.0
2008-07-03 11:44:00,1.9854,1.9855,1.98525,1.9854,163100000.0
2008-07-03 11:45:00,1.9854,1.9858,1.9854,1.9858,151600000.0
2008-07-03 11:46:00,1.9858,1.9858,1.98535,1.9857,276000000.0
2008-07-03 11:47:00,1.9857,1.9857,1.9855,1.9856,284300002.0
2008-07-03 11:48:00,1.9856,1.9857,1.9855,1.9856,91900000.0
2008-07-03 11:49:00,1.9857,1.9857,1.985,1.985,414999998.0
2008-07-03 11:50:00,1.985,1.98505,1.9839,1.9849,800700005.0
2008-07-03 11:51:00,1.98485,1.9855,1.9848,1.985,502900001.0
2008-07-03 11:52:00,1.985,1.9855,1.985,1.9854,273100000.0
2008-07-03 11:53:00,1.9854,1.9855,1.9853,1.9854,212400000.0
2008-07-03 11:54:00,1.9854,1.9856,1.9853,1.98555,159300000.0
2008-07-03 11:55:00,1.9856,1.9857,1.9853,1.9857,205200000.0
2008-07-03 11:56:00,1.9857,1.9858,1.98515,1.9852,324284000.0
2008-07-03 11:57:00,1.9852,1.9855,1.985,1.985,339400000.0
2008-07-03 11:58:00,1.98505,1.9853,1.9847,1.9851,265300000.0
2008-07-03 11:59:00,1.9851,1.9855,1.985,1.9855,193700000.0
2008-07-03 12:00:00,1.9855,1.9857,1.9854,1.9854,167800000.0
2008-07-03 12:01:00,1.9854,1.9854,1.9853,1.9853,46200000.0
2008-07-03 12:02:00,1.98525,1.98525,1.98495,1.9851,485899999.0
2008-07-03 12:03:00,1.9851,1.9853,1.985,1.9851,287200000.0
2008-07-03 12:04:00,1.9851,1.9853,1.98485,1.9849,249500000.0
2008-07-03 12:05:00,1.98505,1.9851,1.9847,1.9847,341699999.0
2008-07-03 12:06:00,1.98475,1.985,1.9847,1.985,240900000.0
2008-07-03 12:07:00,1.985,1.98505,1.9847,1.9847,271500000.0
2008-07-03 12:08:00,1.9848,1.9849,1.9847,1.98485,162700000.0
2008-07-03 12:09:00,1.9849,1.9851,1.9848,1.98505,179900000.0
2008-07-03 12:10:00,1.98505,1.9853,1.98505,1.9853,202500000.0
2008-07-03 12:11:00,1.9853,1.9854,1.98515,1.98515,151300000.0
2008-07-03 12:12:00,1.98515,1.9856,1.98515,1.98545,116400000.0
2008-07-03 12:13:00,1.98545,1.986,1.98545,1.986,295500000.0
2008-07-03 12:14:00,1.986,1.986,1.9855,1.9856,197900000.0
2008-07-03 12:15:00,1.9856,1.9856,1.9854,1.9855,139500000.0
2008-07-03 12:16:00,1.9855,1.9858,1.9854,1.9857,232200000.0
2008-07-03 12:17:00,1.9857,1.9857,1.9852,1.9854,296800000.0
2008-07-03 12:18:00,1.9854,1.9857,1.9854,1.9856,158100000.0
2008-07-03 12:19:00,1.9856,1.9857,1.9855,1.9857,89200000.0
2008-07-03 12:20:00,1.98575,1.98575,1.98535,1.98545,236700000.0
2008-07-03 12:21:00,1.9854,1.98545,1.98525,1.98525,151600000.0
2008-07-03 12:22:00,1.9853,1.9853,1.9852,1.9852,90400000.0
2008-07-03 12:23:00,1.9852,1.98565,1.9852,1.98555,98600000.0
2008-07-03 12:24:00,1.98555,1.9859,1.9855,1.9858,125100000.0
2008-07-03 12:25:00,1.9858,1.9862,1.9855,1.9855,244000000.0
2008-07-03 12:26:00,1.9855,1.9856,1.9853,1.9853,107900000.0
2008-07-03 12:27:00,1.9853,1.98555,1.9853,1.98555,89500000.0
2008-07-03 12:28:00,1.98555,1.98555,1.9854,1.9854,166100000.0
2008-07-03 12:29:00,1.9854,1.9854,1.9851,1.9852,93200000.0
2008-07-03 12:30:00,1.9852,1.9852,1.9851,1.9851,86500000.0
2008-07-03 12:31:00,1.9851,1.9852,1.9851,1.9852,87200000.0
2008-07-03 12:32:00,1.9853,1.9854,1.9852,1.9853,91100000.0
2008-07-03 12:33:00,1.9853,1.9854,1.9852,1.9852,211800000.0
2008-07-03 12:34:00,1.9852,1.9852,1.9851,1.9851,189000000.0
2008-07-03 12:35:00,1.9851,1.9851,1.9847,1.985,174500000.0
2008-07-03 12:36:00,1.985,1.9853,1.9849,1.9852,79600000.0
2008-07-03 12:37:00,1.9853,1.9853,1.9849,1.9849,164000000.0
2008-07-03 12:38:00,1.9849,1.9852,1.9849,1.9852,135100000.0
2008-07-03 12:39:00,1.9852,1.9853,1.9852,1.9853,46500000.0
2008-07-03 12:40:00,1.9853,1.9856,1.9853,1.9856,54800000.0
2008-07-03 12:41:00,1.9857,1.98585,1.9856,1.98585,48500000.0
2008-07-03 12:42:00,1.98585,1.98595,1.9857,1.9857,134000000.0
2008-07-03 12:43:00,1.9857,1.9859,1.9857,1.9858,43500000.0
2008-07-03 12:44:00,1.98585,1.9861,1.98585,1.9859,61300000.0
2008-07-03 12:45:00,1.9859,1.986,1.9859,1.9859,52800000.0
2008-07-03 12:46:00,1.986,1.9866,1.986,1.9866,119500000.0
2008-07-03 12:47:00,1.9866,1.9871,1.9862,1.9862,405399998.0
2008-07-03 12:48:00,1.9863,1.9864,1.9862,1.9863,58300000.0
2008-07-03 12:49:00,1.9863,1.9863,1.98575,1.9859,144900000.0
2008-07-03 12:50:00,1.9859,1.98595,1.98555,1.9859,158100000.0
2008-07-03 12:51:00,1.9859,1.9869,1.9859,1.9868,230700000.0
2008-07-03 12:52:00,1.9867,1.9868,1.98625,1.9863,232900000.0
2008-07-03 12:53:00,1.9863,1.9864,1.9861,1.9864,102600000.0
2008-07-03 12:54:00,1.9864,1.98655,1.98625,1.9865,32400000.0
2008-07-03 12:55:00,1.9865,1.9869,1.9864,1.98685,61400000.0
2008-07-03 12:56:00,1.98685,1.98685,1.9866,1.98665,30700000.0
2008-07-03 12:57:00,1.9867,1.9871,1.9867,1.98705,102600000.0
2008-07-03 12:58:00,1.98705,1.98735,1.987,1.9873,82900000.0
2008-07-03 12:59:00,1.9873,1.98775,1.9872,1.98775,107500000.0
2008-07-03 13:00:00,1.9878,1.9881,1.9876,1.9879,262900000.0
2008-07-03 13:01:00,1.9879,1.98805,1.9879,1.988,152500000.0
2008-07-03 13:02:00,1.988,1.9884,1.988,1.9883,253200000.0
2008-07-03 13:03:00,1.9883,1.9888,1.988,1.9887,287800000.0
2008-07-03 13:04:00,1.9887,1.9887,1.98835,1.9885,188300000.0
2008-07-03 13:05:00,1.9885,1.9885,1.9881,1.9882,88900000.0
2008-07-03 13:06:00,1.9882,1.9886,1.9882,1.9886,123100000.0
2008-07-03 13:07:00,1.9886,1.98935,1.98855,1.9893,205300000.0
2008-07-03 13:08:00,1.9893,1.98935,1.98905,1.9891,452300000.0
2008-07-03 13:09:00,1.9891,1.9894,1.98895,1.9893,255500000.0
2008-07-03 13:10:00,1.98935,1.9895,1.9891,1.9894,182300000.0
2008-07-03 13:11:00,1.9894,1.9894,1.98925,1.9893,57800000.0
2008-07-03 13:12:00,1.9893,1.9893,1.9891,1.9891,111700000.0
2008-07-03 13:13:00,1.98915,1.9892,1.989,1.989,145900000.0
2008-07-03 13:14:00,1.989,1.98915,1.989,1.9891,148800000.0
2008-07-03 13:15:00,1.9891,1.98915,1.98885,1.98895,243200000.0
2008-07-03 13:16:00,1.98895,1.989,1.9887,1.98875,167499999.0
2008-07-03 13:17:00,1.98875,1.9889,1.98875,1.9888,77700000.0
2008-07-03 13:18:00,1.98875,1.9888,1.98855,1.9886,112000000.0
2008-07-03 13:19:00,1.9886,1.9889,1.98855,1.9889,124300000.0
2008-07-03 13:20:00,1.9887,1.9893,1.98865,1.9893,69300000.0
2008-07-03 13:21:00,1.9893,1.9905,1.9893,1.9902,331400000.0
2008-07-03 13:22:00,1.9902,1.9902,1.98925,1.98945,350600000.0
2008-07-03 13:23:00,1.98945,1.9898,1.9894,1.9894,217400000.0
2008-07-03 13:24:00,1.9894,1.9898,1.9894,1.98965,328200000.0
2008-07-03 13:25:00,1.98965,1.9899,1.9895,1.9898,301200000.0
2008-07-03 13:26:00,1.9898,1.9898,1.9895,1.98955,300100000.0
2008-07-03 13:27:00,1.98955,1.9897,1.98945,1.9897,209500000.0
2008-07-03 13:28:00,1.9896,1.98975,1.9893,1.9897,283200000.0
2008-07-03 13:29:00,1.9897,1.99005,1.98955,1.98965,213200000.0
2008-07-03 13:30:00,1.98965,1.98965,1.9892,1.9893,222500001.0
2008-07-03 13:31:00,1.9893,1.9895,1.9892,1.9894,113600000.0
2008-07-03 13:32:00,1.9894,1.9901,1.9894,1.99,201100000.0
2008-07-03 13:33:00,1.99,1.99,1.98965,1.98985,148100000.0
2008-07-03 13:34:00,1.98985,1.9903,1.98975,1.9898,372900000.0
2008-07-03 13:35:00,1.9898,1.98995,1.9897,1.98995,173300000.0
2008-07-03 13:36:00,1.98995,1.99055,1.98985,1.9904,506299998.0
2008-07-03 13:37:00,1.9903,1.9904,1.98985,1.9899,335099999.0
2008-07-03 13:38:00,1.9899,1.9902,1.9898,1.9902,196200000.0
2008-07-03 13:39:00,1.99025,1.9907,1.9902,1.9907,291400000.0
2008-07-03 13:40:00,1.9907,1.9908,1.99055,1.99065,221400000.0
2008-07-03 13:41:00,1.9907,1.9911,1.9905,1.991,412499998.0
2008-07-03 13:42:00,1.991,1.9913,1.99075,1.9911,243200000.0
2008-07-03 13:43:00,1.9911,1.99125,1.9906,1.99075,166300000.0
2008-07-03 13:44:00,1.99075,1.991,1.989,1.98925,271500000.0
2008-07-03 13:45:00,1.9894,1.9905,1.98925,1.98965,348799997.0
2008-07-03 13:46:00,1.98965,1.98985,1.9892,1.98975,401100001.0
2008-07-03 13:47:00,1.9899,1.99,1.9891,1.9891,391300001.0
2008-07-03 13:48:00,1.9891,1.98915,1.989,1.9891,53900000.0
2008-07-03 13:49:00,1.9891,1.9892,1.9889,1.989,207700000.0
2008-07-03 13:50:00,1.989,1.98905,1.9888,1.9889,184200000.0
2008-07-03 13:51:00,1.98895,1.989,1.98855,1.9886,174800000.0
2008-07-03 13:52:00,1.9886,1.9888,1.9885,1.9888,83600000.0
2008-07-03 13:53:00,1.9888,1.98885,1.9885,1.9885,200600000.0
2008-07-03 13:54:00,1.98855,1.98855,1.98805,1.98805,319400001.0
2008-07-03 13:55:00,1.98805,1.98805,1.9876,1.988,623600000.0
2008-07-03 13:56:00,1.988,1.9882,1.98785,1.9881,410300000.0
2008-07-03 13:57:00,1.9881,1.9883,1.9877,1.9883,534700000.0
2008-07-03 13:58:00,1.98835,1.9885,1.9881,1.9882,243200000.0
2008-07-03 13:59:00,1.98815,1.9886,1.98815,1.9883,464200001.0
2008-07-03 14:00:00,1.9883,1.9883,1.988,1.9881,353899999.0
2008-07-03 14:01:00,1.9881,1.9881,1.9879,1.9879,281400000.0
2008-07-03 14:02:00,1.9879,1.9881,1.98775,1.988,303100000.0
2008-07-03 14:03:00,1.988,1.9884,1.988,1.988,255400000.0
2008-07-03 14:04:00,1.98805,1.9883,1.988,1.98825,150600000.0
2008-07-03 14:05:00,1.9883,1.9885,1.98815,1.98835,276600000.0
2008-07-03 14:06:00,1.98835,1.9885,1.9883,1.98835,215300000.0
2008-07-03 14:07:00,1.9883,1.9887,1.9883,1.98845,463600001.0
2008-07-03 14:08:00,1.98845,1.9886,1.9884,1.9885,211300001.0
2008-07-03 14:09:00,1.9884,1.9889,1.9884,1.9887,118300000.0
2008-07-03 14:10:00,1.9887,1.9888,1.98865,1.9888,171799998.0
2008-07-03 14:11:00,1.9888,1.9891,1.9887,1.9891,434400001.0
2008-07-03 14:12:00,1.98915,1.98915,1.9888,1.9888,131900000.0
2008-07-03 14:13:00,1.9888,1.9888,1.98825,1.98825,193300000.0
2008-07-03 14:14:00,1.9884,1.9884,1.9874,1.9874,501600001.0
2008-07-03 14:15:00,1.98725,1.9878,1.9871,1.9877,278200000.0
2008-07-03 14:16:00,1.9877,1.9879,1.9874,1.98775,417299998.0
2008-07-03 14:17:00,1.9878,1.988,1.9877,1.9879,264399999.0
2008-07-03 14:18:00,1.9879,1.9883,1.9878,1.9883,523499999.0
2008-07-03 14:19:00,1.9883,1.9883,1.9877,1.9877,164100000.0
2008-07-03 14:20:00,1.9877,1.9879,1.9875,1.9879,216900000.0
2008-07-03 14:21:00,1.9878,1.9881,1.9878,1.9879,121300000.0
2008-07-03 14:22:00,1.9879,1.988,1.9879,1.9879,58800000.0
2008-07-03 14:23:00,1.9879,1.9882,1.9878,1.98805,326900000.0
2008-07-03 14:24:00,1.9881,1.98915,1.98805,1.9891,382700000.0
2008-07-03 14:25:00,1.9891,1.9896,1.9889,1.9894,448800000.0
2008-07-03 14:26:00,1.9894,1.9899,1.9894,1.9896,451400001.0
2008-07-03 14:27:00,1.9896,1.9906,1.9896,1.9902,1272900000.0
2008-07-03 14:28:00,1.9901,1.9901,1.98905,1.9901,569599997.0
2008-07-03 14:29:00,1.9901,1.9901,1.9885,1.9896,252300000.0
2008-07-03 14:30:00,1.98965,1.9914,1.98548,1.98855,410800000.0
2008-07-03 14:31:00,1.9882,1.9895,1.9882,1.98895,439700001.0
2008-07-03 14:32:00,1.98895,1.9893,1.98815,1.9884,925900001.0
2008-07-03 14:33:00,1.98815,1.9886,1.9873,1.98765,803699997.0
2008-07-03 14:34:00,1.9875,1.9879,1.98655,1.9869,996800000.0
2008-07-03 14:35:00,1.9865,1.9868,1.98325,1.9834,838649997.0
2008-07-03 14:36:00,1.9835,1.98505,1.9835,1.9848,487900000.0
2008-07-03 14:37:00,1.9849,1.9852,1.9844,1.9848,806900008.0
2008-07-03 14:38:00,1.9847,1.9849,1.98315,1.9834,864799999.0
2008-07-03 14:39:00,1.9833,1.9833,1.98095,1.98215,650899997.0
2008-07-03 14:40:00,1.98215,1.9834,1.98175,1.9834,282400000.0
2008-07-03 14:41:00,1.9834,1.9835,1.98275,1.9832,499300000.0
2008-07-03 14:42:00,1.98325,1.9844,1.98325,1.9844,657400005.0
2008-07-03 14:43:00,1.9844,1.9844,1.9836,1.9838,688400000.0
2008-07-03 14:44:00,1.9838,1.9841,1.98305,1.984,988700001.0
2008-07-03 14:45:00,1.98405,1.9841,1.98335,1.9836,655099998.0
2008-07-03 14:46:00,1.9836,1.9841,1.9835,1.98375,937599999.0
2008-07-03 14:47:00,1.98375,1.9838,1.9831,1.9831,705200001.0
2008-07-03 14:48:00,1.9831,1.9831,1.9822,1.98235,694600000.0
2008-07-03 14:49:00,1.9824,1.9831,1.9822,1.98235,589200000.0
2008-07-03 14:50:00,1.9823,1.9823,1.98115,1.98115,691599998.0
2008-07-03 14:51:00,1.98105,1.98235,1.98105,1.9822,794300000.0
2008-07-03 14:52:00,1.9822,1.98265,1.9817,1.98175,1201000002.0
2008-07-03 14:53:00,1.98175,1.9823,1.9809,1.98195,970299998.0
2008-07-03 14:54:00,1.9821,1.9824,1.98155,1.98165,455400000.0
2008-07-03 14:55:00,1.98165,1.9832,1.98165,1.98315,512600000.0
2008-07-03 14:56:00,1.9832,1.98385,1.98285,1.9829,1182700006.0
2008-07-03 14:57:00,1.9829,1.98365,1.9828,1.9836,497599998.0
2008-07-03 14:58:00,1.9836,1.9836,1.98285,1.98285,394100000.0
2008-07-03 14:59:00,1.9828,1.98375,1.98255,1.9837,407000000.0
2008-07-03 15:00:00,1.98375,1.9838,1.9826,1.98275,944800007.0
2008-07-03 15:01:00,1.9828,1.983,1.98245,1.98245,189300000.0
2008-07-03 15:02:00,1.98245,1.9828,1.98245,1.9826,206200000.0
2008-07-03 15:03:00,1.9827,1.98345,1.9827,1.9832,529099999.0
2008-07-03 15:04:00,1.9832,1.98335,1.9829,1.9832,231700000.0
2008-07-03 15:05:00,1.9832,1.98355,1.98305,1.98315,583899994.0
2008-07-03 15:06:00,1.98315,1.9834,1.9828,1.98325,639099999.0
2008-07-03 15:07:00,1.98325,1.9833,1.982,1.98235,783200000.0
2008-07-03 15:08:00,1.9823,1.9834,1.9823,1.9831,656300000.0
2008-07-03 15:09:00,1.9831,1.9833,1.9823,1.9825,790500002.0
2008-07-03 15:10:00,1.9825,1.9825,1.98205,1.9822,971200000.0
2008-07-03 15:11:00,1.9822,1.98265,1.9821,1.9824,624099999.0
2008-07-03 15:12:00,1.98225,1.9828,1.9815,1.9828,826199999.0
2008-07-03 15:13:00,1.9827,1.9829,1.9819,1.982,454900002.0
2008-07-03 15:14:00,1.982,1.982,1.98115,1.98185,478700001.0
2008-07-03 15:15:00,1.98185,1.98185,1.98155,1.9818,190700000.0
2008-07-03 15:16:00,1.9818,1.98185,1.9812,1.9814,523699999.0
2008-07-03 15:17:00,1.9814,1.9818,1.9813,1.98175,334100000.0
2008-07-03 15:18:00,1.9818,1.9819,1.98115,1.98165,548499997.0
2008-07-03 15:19:00,1.9817,1.98225,1.9816,1.98225,148100000.0
2008-07-03 15:20:00,1.9823,1.98275,1.98225,1.9824,247199999.0
2008-07-03 15:21:00,1.9823,1.98255,1.9822,1.9823,179600000.0
2008-07-03 15:22:00,1.9823,1.983,1.9823,1.983,165400000.0
2008-07-03 15:23:00,1.983,1.983,1.9826,1.98265,163000000.0
2008-07-03 15:24:00,1.9827,1.983,1.9827,1.9829,260000000.0
2008-07-03 15:25:00,1.9829,1.98305,1.9821,1.98245,573099997.0
2008-07-03 15:26:00,1.9825,1.9825,1.98175,1.9823,362900000.0
2008-07-03 15:27:00,1.98235,1.9826,1.9823,1.9826,155400000.0
2008-07-03 15:28:00,1.98255,1.9833,1.98255,1.9831,176500000.0
2008-07-03 15:29:00,1.9831,1.98335,1.98265,1.9827,224100000.0
2008-07-03 15:30:00,1.9827,1.9827,1.98215,1.9822,392600002.0
2008-07-03 15:31:00,1.9822,1.9824,1.9819,1.982,332799999.0
2008-07-03 15:32:00,1.982,1.9828,1.982,1.9828,332700000.0
2008-07-03 15:33:00,1.9828,1.9828,1.982,1.982,307299999.0
2008-07-03 15:34:00,1.982,1.9823,1.98195,1.9822,337000000.0
2008-07-03 15:35:00,1.9822,1.9824,1.98215,1.9823,341800001.0
2008-07-03 15:36:00,1.9823,1.9823,1.9822,1.98225,165200000.0
2008-07-03 15:37:00,1.9822,1.98235,1.98215,1.9823,283500000.0
2008-07-03 15:38:00,1.9823,1.9824,1.9821,1.98235,272000000.0
2008-07-03 15:39:00,1.98235,1.9824,1.98215,1.9823,401100000.0
2008-07-03 15:40:00,1.9823,1.9823,1.9821,1.9822,208400000.0
2008-07-03 15:41:00,1.9822,1.98225,1.9821,1.98225,131100000.0
2008-07-03 15:42:00,1.9822,1.9827,1.9822,1.9825,95200000.0
2008-07-03 15:43:00,1.98245,1.9829,1.9822,1.98285,194000000.0
2008-07-03 15:44:00,1.9828,1.9829,1.98255,1.9826,424300000.0
2008-07-03 15:45:00,1.9827,1.9837,1.98255,1.9834,554199998.0
2008-07-03 15:46:00,1.9834,1.98375,1.98295,1.9836,445000001.0
2008-07-03 15:47:00,1.9836,1.9841,1.9835,1.9838,280200000.0
2008-07-03 15:48:00,1.9838,1.9839,1.9835,1.9837,322700000.0
2008-07-03 15:49:00,1.9837,1.9838,1.98355,1.98375,172400000.0
2008-07-03 15:50:00,1.98375,1.984,1.98375,1.98395,255200000.0
2008-07-03 15:51:00,1.984,1.98415,1.9835,1.98365,452000001.0
2008-07-03 15:52:00,1.9836,1.98385,1.9835,1.98385,82900000.0
2008-07-03 15:53:00,1.98385,1.9841,1.9836,1.98375,211800000.0
2008-07-03 15:54:00,1.9838,1.9842,1.9837,1.9842,160700000.0
2008-07-03 15:55:00,1.9842,1.9845,1.9838,1.98425,246200000.0
2008-07-03 15:56:00,1.98425,1.9843,1.98365,1.9839,271100000.0
2008-07-03 15:57:00,1.9839,1.9839,1.98355,1.9836,140900000.0
2008-07-03 15:58:00,1.9836,1.9838,1.9826,1.9828,421499998.0
2008-07-03 15:59:00,1.9828,1.98345,1.98245,1.9831,422900000.0
2008-07-03 16:00:00,1.9831,1.9851,1.9831,1.985,297300000.0
2008-07-03 16:01:00,1.985,1.9853,1.98435,1.98435,624800000.0
2008-07-03 16:02:00,1.9844,1.98495,1.98405,1.9849,976099992.0
2008-07-03 16:03:00,1.98495,1.9855,1.9847,1.98545,416800000.0
2008-07-03 16:04:00,1.9855,1.98565,1.98515,1.9852,348500000.0
2008-07-03 16:05:00,1.9852,1.9853,1.9841,1.98415,343099999.0
2008-07-03 16:06:00,1.98415,1.9849,1.9841,1.9845,400200000.0
2008-07-03 16:07:00,1.9846,1.9849,1.9844,1.98475,563400000.0
2008-07-03 16:08:00,1.9848,1.98525,1.9847,1.98525,228400000.0
2008-07-03 16:09:00,1.98525,1.98535,1.98485,1.985,310899999.0
2008-07-03 16:10:00,1.985,1.98525,1.9849,1.985,199200000.0
2008-07-03 16:11:00,1.985,1.98525,1.98465,1.985,278600002.0
2008-07-03 16:12:00,1.985,1.98515,1.9847,1.9848,313699998.0
2008-07-03 16:13:00,1.9848,1.98525,1.9848,1.9852,349000000.0
2008-07-03 16:14:00,1.9852,1.98535,1.985,1.9852,130700000.0
2008-07-03 16:15:00,1.9852,1.98525,1.9848,1.9849,188800000.0
2008-07-03 16:16:00,1.9849,1.985,1.9848,1.9848,104800000.0
2008-07-03 16:17:00,1.98485,1.9849,1.9847,1.98485,150800000.0
2008-07-03 16:18:00,1.98485,1.98505,1.9843,1.98445,620899998.0
2008-07-03 16:19:00,1.9844,1.9845,1.98345,1.98375,633599999.0
2008-07-03 16:20:00,1.98385,1.9839,1.983,1.983,1074900002.0
2008-07-03 16:21:00,1.9831,1.9836,1.9829,1.9829,597600002.0
2008-07-03 16:22:00,1.9829,1.9835,1.98265,1.98315,606399995.0
2008-07-03 16:23:00,1.9832,1.9836,1.983,1.9835,239100000.0
2008-07-03 16:24:00,1.98355,1.9838,1.9831,1.9831,301100001.0
2008-07-03 16:25:00,1.9831,1.9835,1.9831,1.98335,138200000.0
2008-07-03 16:26:00,1.9833,1.9834,1.9831,1.9832,145800000.0
2008-07-03 16:27:00,1.9832,1.98335,1.9832,1.9832,82500000.0
2008-07-03 16:28:00,1.98325,1.98335,1.9832,1.9832,105500000.0
2008-07-03 16:29:00,1.98335,1.98335,1.9827,1.9827,286300000.0
2008-07-03 16:30:00,1.9827,1.9829,1.9819,1.9827,680200000.0
2008-07-03 16:31:00,1.9827,1.9827,1.9821,1.9825,379000001.0
2008-07-03 16:32:00,1.9825,1.9825,1.9823,1.98245,184100000.0
2008-07-03 16:33:00,1.98245,1.98245,1.982,1.982,209000001.0
2008-07-03 16:34:00,1.982,1.98225,1.9819,1.9822,186000000.0
2008-07-03 16:35:00,1.9822,1.9826,1.98215,1.98215,206099997.0
2008-07-03 16:36:00,1.98215,1.9824,1.9821,1.9821,175400000.0
2008-07-03 16:37:00,1.9821,1.9823,1.98185,1.9822,500799998.0
2008-07-03 16:38:00,1.9822,1.9822,1.982,1.9821,287600000.0
2008-07-03 16:39:00,1.9821,1.9825,1.9819,1.9819,390000002.0
2008-07-03 16:40:00,1.9819,1.98265,1.9819,1.98255,228700000.0
2008-07-03 16:41:00,1.9826,1.9826,1.9822,1.9825,381200000.0
2008-07-03 16:42:00,1.9825,1.9829,1.98215,1.9823,324200003.0
2008-07-03 16:43:00,1.9823,1.98245,1.9821,1.9821,351100000.0
2008-07-03 16:44:00,1.9821,1.9822,1.9819,1.982,330000000.0
2008-07-03 16:45:00,1.98195,1.9822,1.9815,1.9815,327200000.0
2008-07-03 16:46:00,1.98155,1.9816,1.98125,1.9813,294100000.0
2008-07-03 16:47:00,1.9813,1.98225,1.9813,1.9822,339500000.0
2008-07-03 16:48:00,1.9822,1.9825,1.98215,1.9823,254299999.0
2008-07-03 16:49:00,1.9822,1.9823,1.98195,1.9822,401700001.0
2008-07-03 16:50:00,1.9823,1.98235,1.9821,1.9821,344500000.0
2008-07-03 16:51:00,1.98215,1.9823,1.982,1.982,327700000.0
2008-07-03 16:52:00,1.98205,1.9824,1.98205,1.9822,271500000.0
2008-07-03 16:53:00,1.9822,1.9827,1.98215,1.9825,238500000.0
2008-07-03 16:54:00,1.9825,1.9827,1.98225,1.98255,178900000.0
2008-07-03 16:55:00,1.98255,1.9829,1.98255,1.98265,185600000.0
2008-07-03 16:56:00,1.9827,1.9832,1.98265,1.9831,358400001.0
2008-07-03 16:57:00,1.9831,1.9833,1.983,1.9831,274700000.0
2008-07-03 16:58:00,1.9831,1.9831,1.98285,1.983,251899998.0
2008-07-03 16:59:00,1.983,1.9832,1.9825,1.9827,519599997.0
2008-07-03 17:00:00,1.9827,1.98295,1.9826,1.9828,246400000.0
2008-07-03 17:01:00,1.9828,1.9829,1.9825,1.9827,330000000.0
2008-07-03 17:02:00,1.9827,1.9827,1.98245,1.9825,113700000.0
2008-07-03 17:03:00,1.9825,1.98255,1.9823,1.9823,99400000.0
2008-07-03 17:04:00,1.9823,1.9828,1.9823,1.98275,243700000.0
2008-07-03 17:05:00,1.98275,1.98275,1.9825,1.9825,183200000.0
2008-07-03 17:06:00,1.9825,1.98265,1.9825,1.98265,143000000.0
2008-07-03 17:07:00,1.9827,1.9827,1.9823,1.98235,280800000.0
2008-07-03 17:08:00,1.98235,1.9828,1.98235,1.9827,221500000.0
2008-07-03 17:09:00,1.9827,1.983,1.98265,1.9827,320400000.0
2008-07-03 17:10:00,1.98275,1.98285,1.98275,1.98275,276400000.0
2008-07-03 17:11:00,1.9828,1.9834,1.98275,1.9833,390900000.0
2008-07-03 17:12:00,1.98325,1.98355,1.9832,1.9832,315900001.0
2008-07-03 17:13:00,1.9832,1.9833,1.98295,1.98315,85300000.0
2008-07-03 17:14:00,1.9832,1.9832,1.98295,1.98295,45300000.0
2008-07-03 17:15:00,1.98295,1.98295,1.98285,1.9829,156200000.0
2008-07-03 17:16:00,1.9829,1.983,1.9828,1.9828,171800000.0
2008-07-03 17:17:00,1.9828,1.9828,1.9826,1.9826,251400000.0
2008-07-03 17:18:00,1.9826,1.9828,1.9826,1.98275,233600000.0
2008-07-03 17:19:00,1.9827,1.98275,1.9824,1.9824,247000000.0
2008-07-03 17:20:00,1.9824,1.9827,1.9824,1.9825,170000000.0
2008-07-03 17:21:00,1.9825,1.9826,1.9825,1.9825,143600000.0
2008-07-03 17:22:00,1.9825,1.9826,1.9825,1.9825,111500000.0
2008-07-03 17:23:00,1.9825,1.98255,1.9825,1.9825,104700000.0
2008-07-03 17:24:00,1.9825,1.9825,1.9823,1.9824,58900000.0
2008-07-03 17:25:00,1.9824,1.9824,1.9822,1.9822,97000000.0
2008-07-03 17:26:00,1.9822,1.9823,1.9821,1.9822,130700000.0
2008-07-03 17:27:00,1.9822,1.9824,1.9822,1.9824,134700000.0
2008-07-03 17:28:00,1.9824,1.98245,1.9822,1.9822,61700000.0
2008-07-03 17:29:00,1.98225,1.9823,1.982,1.982,159300000.0
2008-07-03 17:30:00,1.982,1.982,1.9816,1.9816,178500000.0
2008-07-03 17:31:00,1.9816,1.98165,1.98145,1.98165,176600000.0
2008-07-03 17:32:00,1.98165,1.98185,1.9816,1.98165,79300000.0
2008-07-03 17:33:00,1.9817,1.9825,1.98165,1.9825,123600000.0
2008-07-03 17:34:00,1.9825,1.98265,1.9825,1.9826,97600000.0
2008-07-03 17:35:00,1.9827,1.9827,1.9822,1.9824,241000000.0
2008-07-03 17:36:00,1.9824,1.9824,1.9824,1.9824,81300000.0
2008-07-03 17:37:00,1.9824,1.9824,1.98185,1.9819,124000000.0
2008-07-03 17:38:00,1.9819,1.9823,1.9819,1.9823,101300000.0
2008-07-03 17:39:00,1.9823,1.9823,1.9822,1.9822,73400000.0
2008-07-03 17:40:00,1.9822,1.98265,1.9822,1.9826,161400000.0
2008-07-03 17:41:00,1.9826,1.98265,1.9825,1.9825,95100000.0
2008-07-03 17:42:00,1.9825,1.98265,1.9823,1.9824,109500000.0
2008-07-03 17:43:00,1.9823,1.9823,1.9819,1.982,126400000.0
2008-07-03 17:44:00,1.982,1.9825,1.982,1.9824,233100000.0
2008-07-03 17:45:00,1.9825,1.9825,1.9821,1.98225,238100000.0
2008-07-03 17:46:00,1.98225,1.9823,1.982,1.98205,161300000.0
2008-07-03 17:47:00,1.98205,1.98205,1.9818,1.9818,245800000.0
2008-07-03 17:48:00,1.9818,1.9819,1.9818,1.9819,248000000.0
2008-07-03 17:49:00,1.9819,1.98195,1.9818,1.98185,80900000.0
2008-07-03 17:50:00,1.9819,1.98195,1.9818,1.98185,106300000.0
2008-07-03 17:51:00,1.98185,1.9819,1.9817,1.9819,94300000.0
2008-07-03 17:52:00,1.9819,1.9822,1.9818,1.98215,152499999.0
2008-07-03 17:53:00,1.98215,1.9825,1.9821,1.9821,251400000.0
2008-07-03 17:54:00,1.9821,1.9821,1.98185,1.98185,72700000.0
2008-07-03 17:55:00,1.98185,1.982,1.98185,1.982,93000000.0
2008-07-03 17:56:00,1.982,1.9822,1.982,1.9821,102400000.0
2008-07-03 17:57:00,1.9821,1.98275,1.9821,1.9826,137700000.0
2008-07-03 17:58:00,1.98255,1.98255,1.9822,1.98225,99000000.0
2008-07-03 17:59:00,1.98235,1.98235,1.9823,1.98235,77100000.0
2008-07-03 18:00:00,1.9824,1.9825,1.98225,1.98235,202800000.0
2008-07-03 18:01:00,1.9823,1.9826,1.9822,1.98245,213200000.0
2008-07-03 18:02:00,1.98245,1.9829,1.98245,1.98285,154100000.0
2008-07-03 18:03:00,1.98285,1.9829,1.9827,1.9828,141100000.0
2008-07-03 18:04:00,1.9828,1.9829,1.98215,1.9822,169900000.0
2008-07-03 18:05:00,1.9822,1.9823,1.982,1.9822,223200000.0
2008-07-03 18:06:00,1.9822,1.9823,1.9822,1.9823,135000000.0
2008-07-03 18:07:00,1.9823,1.9824,1.98215,1.9823,123900000.0
2008-07-03 18:08:00,1.98225,1.9823,1.9822,1.9822,313600000.0
2008-07-03 18:09:00,1.9822,1.9822,1.9819,1.9819,103700000.0
2008-07-03 18:10:00,1.98195,1.9821,1.9819,1.9819,161600000.0
2008-07-03 18:11:00,1.9819,1.9819,1.9818,1.9818,132900000.0
2008-07-03 18:12:00,1.9818,1.9818,1.9817,1.98175,87900000.0
2008-07-03 18:13:00,1.9818,1.9818,1.9818,1.9818,34400000.0
2008-07-03 18:14:00,1.9818,1.9819,1.9818,1.9818,195000000.0
2008-07-03 18:15:00,1.9819,1.9819,1.98185,1.9819,96600000.0
2008-07-03 18:16:00,1.98185,1.98195,1.98175,1.9818,197300000.0
2008-07-03 18:17:00,1.9818,1.9818,1.9817,1.9817,142300000.0
2008-07-03 18:18:00,1.9817,1.9818,1.9817,1.9817,243200000.0
2008-07-03 18:19:00,1.9817,1.9818,1.9816,1.9816,160300000.0
2008-07-03 18:20:00,1.9818,1.9818,1.9816,1.98165,110600000.0
2008-07-03 18:21:00,1.98165,1.98165,1.9811,1.9811,151500000.0
2008-07-03 18:22:00,1.9812,1.9812,1.98105,1.9811,131400000.0
2008-07-03 18:23:00,1.981,1.9811,1.98095,1.981,165700000.0
2008-07-03 18:24:00,1.981,1.9815,1.981,1.9814,364500000.0
2008-07-03 18:25:00,1.98145,1.98165,1.9812,1.98125,417200000.0
2008-07-03 18:26:00,1.98125,1.9813,1.9812,1.9812,276300000.0
2008-07-03 18:27:00,1.9812,1.9814,1.9807,1.9807,318700000.0
2008-07-03 18:28:00,1.9807,1.9808,1.9799,1.98,266300000.0
2008-07-03 18:29:00,1.98,1.9803,1.98,1.9803,317800001.0
2008-07-03 18:30:00,1.9803,1.98055,1.9802,1.98055,150100000.0
2008-07-03 18:31:00,1.9805,1.9807,1.9803,1.9806,376500000.0
2008-07-03 18:32:00,1.98065,1.98115,1.98065,1.98115,408400000.0
2008-07-03 18:33:00,1.9811,1.9812,1.981,1.981,263600000.0
2008-07-03 18:34:00,1.981,1.9813,1.981,1.981,472000000.0
2008-07-03 18:35:00,1.981,1.9813,1.981,1.9812,328700000.0
2008-07-03 18:36:00,1.9812,1.9812,1.98085,1.9809,135100000.0
2008-07-03 18:37:00,1.9809,1.9811,1.9809,1.9809,64600000.0
2008-07-03 18:38:00,1.9809,1.9813,1.9809,1.98115,175100000.0
2008-07-03 18:39:00,1.98115,1.9812,1.9811,1.9811,98600000.0
2008-07-03 18:40:00,1.9812,1.9813,1.9811,1.9812,140900000.0
2008-07-03 18:41:00,1.9812,1.9813,1.9811,1.9812,124200000.0
2008-07-03 18:42:00,1.9812,1.9812,1.981,1.9811,108900000.0
2008-07-03 18:43:00,1.9811,1.9812,1.981,1.9811,53100000.0
2008-07-03 18:44:00,1.9811,1.9812,1.98075,1.9808,135500000.0
2008-07-03 18:45:00,1.9808,1.9813,1.9808,1.9812,153900000.0
2008-07-03 18:46:00,1.9811,1.9813,1.98105,1.9812,209900000.0
2008-07-03 18:47:00,1.9812,1.9814,1.9812,1.9814,274500000.0
2008-07-03 18:48:00,1.9815,1.9816,1.98125,1.9816,220600000.0
2008-07-03 18:49:00,1.9816,1.9818,1.98155,1.9817,243700000.0
2008-07-03 18:50:00,1.9817,1.9819,1.98165,1.9819,99300000.0
2008-07-03 18:51:00,1.9819,1.9819,1.98155,1.98155,92600000.0
2008-07-03 18:52:00,1.98155,1.9816,1.9808,1.9808,260400000.0
2008-07-03 18:53:00,1.9808,1.9812,1.9808,1.9812,256300000.0
2008-07-03 18:54:00,1.9812,1.9815,1.9812,1.98145,130000000.0
2008-07-03 18:55:00,1.98145,1.9817,1.98145,1.9816,95200000.0
2008-07-03 18:56:00,1.9816,1.9819,1.9816,1.9818,171300000.0
2008-07-03 18:57:00,1.9818,1.98185,1.98165,1.9817,121200000.0
2008-07-03 18:58:00,1.9817,1.9817,1.9816,1.9816,37100000.0
2008-07-03 18:59:00,1.9816,1.98195,1.9816,1.9819,252900000.0
2008-07-03 19:00:00,1.9819,1.9823,1.9819,1.9822,212200000.0
2008-07-03 19:01:00,1.98215,1.9824,1.9821,1.9821,109100000.0
2008-07-03 19:02:00,1.9821,1.98215,1.9818,1.9818,92500000.0
2008-07-03 19:03:00,1.98175,1.9818,1.9817,1.98175,119800000.0
2008-07-03 19:04:00,1.98175,1.9818,1.9817,1.9817,52600000.0
2008-07-03 19:05:00,1.9817,1.9818,1.9814,1.9816,95600000.0
2008-07-03 19:06:00,1.9816,1.9817,1.9814,1.98155,127300000.0
2008-07-03 19:07:00,1.9815,1.98155,1.98095,1.981,144400000.0
2008-07-03 19:08:00,1.98095,1.9812,1.9808,1.9808,150900000.0
2008-07-03 19:09:00,1.9808,1.9809,1.9808,1.9809,43400000.0
2008-07-03 19:10:00,1.9809,1.9811,1.9809,1.981,105100000.0
2008-07-03 19:11:00,1.98095,1.98115,1.9808,1.981,120300000.0
2008-07-03 19:12:00,1.981,1.981,1.9808,1.98085,60500000.0
2008-07-03 19:13:00,1.9809,1.9813,1.9809,1.9813,106100000.0
2008-07-03 19:14:00,1.98125,1.98125,1.9811,1.9811,21000000.0
2008-07-03 19:15:00,1.9811,1.9812,1.9811,1.9812,12400000.0
2008-07-03 19:16:00,1.9812,1.9812,1.9811,1.9812,13400000.0
2008-07-03 19:17:00,1.9812,1.9814,1.9812,1.9812,64700000.0
2008-07-03 19:18:00,1.9813,1.9813,1.9812,1.9812,25000000.0
2008-07-03 19:19:00,1.9812,1.9813,1.9812,1.9813,32400000.0
2008-07-03 19:20:00,1.9813,1.9815,1.98125,1.98125,58700000.0
2008-07-03 19:21:00,1.98125,1.9813,1.98125,1.9813,53600000.0
2008-07-03 19:22:00,1.9813,1.9813,1.98125,1.9813,63400000.0
2008-07-03 19:23:00,1.9813,1.9813,1.9813,1.9813,79800000.0
2008-07-03 19:24:00,1.9813,1.9813,1.9808,1.9808,153700000.0
2008-07-03 19:25:00,1.9808,1.9808,1.9803,1.9803,88900000.0
2008-07-03 19:26:00,1.9803,1.9807,1.9803,1.9807,94800000.0
2008-07-03 19:27:00,1.98065,1.9811,1.98065,1.98105,245900000.0
2008-07-03 19:28:00,1.981,1.98105,1.981,1.98105,51200000.0
2008-07-03 19:29:00,1.9811,1.9813,1.981,1.98115,119000000.0
2008-07-03 19:30:00,1.9812,1.9812,1.9811,1.9812,140300000.0
2008-07-03 19:31:00,1.9812,1.9813,1.9812,1.9812,64400000.0
2008-07-03 19:32:00,1.9812,1.9817,1.9812,1.98155,67000000.0
2008-07-03 19:33:00,1.9815,1.9815,1.9812,1.9812,101000000.0
2008-07-03 19:34:00,1.9812,1.9812,1.9812,1.9812,15600000.0
2008-07-03 19:35:00,1.9812,1.9812,1.98115,1.9812,56700000.0
2008-07-03 19:36:00,1.9812,1.9812,1.98105,1.98105,53600000.0
2008-07-03 19:37:00,1.98105,1.98125,1.98065,1.98065,156700000.0
2008-07-03 19:38:00,1.98065,1.98095,1.98055,1.98095,69600000.0
2008-07-03 19:39:00,1.98095,1.98105,1.9809,1.981,65400000.0
2008-07-03 19:40:00,1.981,1.9811,1.981,1.9811,27500000.0
2008-07-03 19:41:00,1.9811,1.9811,1.9811,1.9811,2000000.0
2008-07-03 19:42:00,1.98105,1.9812,1.981,1.9812,127000000.0
2008-07-03 19:43:00,1.9812,1.9812,1.9811,1.9812,31800000.0
2008-07-03 19:44:00,1.98125,1.9818,1.9812,1.9818,113700000.0
2008-07-03 19:45:00,1.9818,1.9819,1.98175,1.9818,126800000.0
2008-07-03 19:46:00,1.9818,1.982,1.9818,1.9819,191200000.0
2008-07-03 19:47:00,1.9819,1.9819,1.9819,1.9819,9600000.0
2008-07-03 19:48:00,1.98185,1.98185,1.9818,1.98185,46600000.0
2008-07-03 19:49:00,1.98185,1.98185,1.98165,1.98165,95200000.0
2008-07-03 19:50:00,1.9816,1.9817,1.9815,1.98155,171300000.0
2008-07-03 19:51:00,1.98155,1.9816,1.98135,1.98135,47300000.0
2008-07-03 19:52:00,1.98135,1.9814,1.98125,1.98125,18700000.0
2008-07-03 19:53:00,1.98125,1.9813,1.981,1.98105,75700000.0
2008-07-03 19:54:00,1.9811,1.98135,1.98105,1.98135,162700000.0
2008-07-03 19:55:00,1.9814,1.9816,1.98125,1.98135,67800000.0
2008-07-03 19:56:00,1.9814,1.9814,1.98115,1.98125,83900000.0
2008-07-03 19:57:00,1.98125,1.9813,1.9812,1.9813,19700000.0
2008-07-03 19:58:00,1.9813,1.98135,1.98125,1.98135,21400000.0
2008-07-03 19:59:00,1.98135,1.98155,1.98135,1.9815,163000000.0
2008-07-03 20:00:00,1.9815,1.9817,1.9815,1.98165,112000000.0
2008-07-03 20:01:00,1.98165,1.9819,1.98155,1.9818,111500000.0
2008-07-03 20:02:00,1.9818,1.9819,1.9817,1.9819,55200000.0
2008-07-03 20:03:00,1.9819,1.98205,1.9818,1.9818,106100000.0
2008-07-03 20:04:00,1.9818,1.9818,1.9816,1.9817,107300000.0
2008-07-03 20:05:00,1.9817,1.9817,1.9817,1.9817,5000000.0
2008-07-03 20:06:00,1.9818,1.9818,1.9818,1.9818,55000000.0
2008-07-03 20:07:00,1.9819,1.98195,1.9819,1.98195,35300000.0
2008-07-03 20:08:00,1.98195,1.98195,1.98195,1.98195,19800000.0
2008-07-03 20:09:00,1.98195,1.9821,1.98195,1.98195,14200000.0
2008-07-03 20:10:00,1.9821,1.9821,1.9819,1.9819,14600000.0
2008-07-03 20:11:00,1.9819,1.9821,1.9819,1.9821,15700000.0
2008-07-03 20:12:00,1.9821,1.98225,1.9821,1.98225,6800000.0
2008-07-03 20:13:00,1.98225,1.9826,1.98205,1.98225,124899998.0
2008-07-03 20:14:00,1.9823,1.98255,1.9822,1.98245,69000000.0
2008-07-03 20:15:00,1.98245,1.9825,1.98245,1.9825,41000000.0
2008-07-03 20:16:00,1.9824,1.9825,1.9822,1.9822,18300000.0
2008-07-03 20:17:00,1.98209,1.98226,1.98189,1.98226,69000000.0
2008-07-03 20:18:00,1.9822,1.98225,1.98215,1.98225,24000000.0
2008-07-03 20:19:00,1.9822,1.98235,1.9821,1.9822,39600000.0
2008-07-03 20:20:00,1.9822,1.98225,1.98215,1.9822,76100000.0
2008-07-03 20:21:00,1.9822,1.98225,1.9822,1.9822,53900000.0
2008-07-03 20:22:00,1.9823,1.9824,1.98225,1.9824,56800000.0
2008-07-03 20:23:00,1.9824,1.9824,1.9822,1.9822,62100000.0
2008-07-03 20:24:00,1.9822,1.9823,1.9822,1.9822,22400000.0
2008-07-03 20:25:00,1.9822,1.9822,1.9822,1.9822,44900000.0
2008-07-03 20:26:00,1.98198,1.98218,1.98181,1.98181,247200000.0
2008-07-03 20:27:00,1.98205,1.98205,1.98205,1.98205,2800000.0
2008-07-03 20:28:00,1.98195,1.98212,1.98171,1.98182,181400000.0
2008-07-03 20:29:00,1.98206,1.98208,1.98172,1.98189,266300000.0
2008-07-03 20:30:00,1.98205,1.98205,1.9819,1.9819,26600000.0
2008-07-03 20:31:00,1.98206,1.98208,1.98167,1.98208,35700000.0
2008-07-03 20:32:00,1.98195,1.98205,1.98195,1.982,99700000.0
2008-07-03 20:33:00,1.982,1.982,1.9819,1.98195,9600000.0
2008-07-03 20:34:00,1.9821,1.9821,1.98195,1.98195,2000000.0
2008-07-03 20:35:00,1.982,1.9823,1.982,1.9822,102700000.0
2008-07-03 20:36:00,1.98225,1.98225,1.98225,1.98225,1000000.0
2008-07-03 20:37:00,1.9823,1.9823,1.9822,1.9823,11400000.0
2008-07-03 20:38:00,1.9824,1.9825,1.9824,1.9824,19000000.0
2008-07-03 20:39:00,1.9825,1.9825,1.9825,1.9825,2400000.0
2008-07-03 20:40:00,1.9826,1.9832,1.98255,1.98255,176400000.0
2008-07-03 20:41:00,1.98261,1.98264,1.98237,1.98264,186400000.0
2008-07-03 20:42:00,1.9826,1.9827,1.98245,1.9825,123800000.0
2008-07-03 20:43:00,1.9825,1.9826,1.98235,1.98245,89400000.0
2008-07-03 20:44:00,1.98245,1.98245,1.982,1.982,69000000.0
2008-07-03 20:45:00,1.982,1.98205,1.98185,1.98185,52500000.0
2008-07-03 20:46:00,1.98185,1.982,1.98165,1.9818,84200000.0
2008-07-03 20:47:00,1.98175,1.9819,1.9814,1.9815,151200000.0
2008-07-03 20:48:00,1.9815,1.9816,1.9815,1.9816,65100000.0
2008-07-03 20:49:00,1.9816,1.9822,1.9816,1.9819,143600000.0
2008-07-03 20:50:00,1.98185,1.98195,1.98185,1.98195,45300000.0
2008-07-03 20:51:00,1.9819,1.9822,1.9819,1.98205,79500000.0
2008-07-03 20:52:00,1.98205,1.9821,1.98195,1.982,74000000.0
2008-07-03 20:53:00,1.982,1.98215,1.98185,1.98215,93700000.0
2008-07-03 20:54:00,1.9823,1.9826,1.9823,1.9825,102600000.0
2008-07-03 20:55:00,1.98255,1.98255,1.98235,1.98235,17000000.0
2008-07-03 20:56:00,1.9824,1.98255,1.98235,1.98235,29600000.0
2008-07-03 20:57:00,1.98235,1.98235,1.9823,1.9823,12800000.0
2008-07-03 20:58:00,1.98225,1.9823,1.9822,1.9823,30000000.0
2008-07-03 20:59:00,1.9822,1.98285,1.9822,1.9827,95500000.0
2008-07-03 21:00:00,1.98285,1.98285,1.9825,1.98255,52900000.0
2008-07-03 21:01:00,1.9825,1.9826,1.9824,1.9826,72600000.0
2008-07-03 21:02:00,1.9826,1.9826,1.9826,1.9826,26400000.0
2008-07-03 21:03:00,1.9826,1.98305,1.9826,1.9829,23300000.0
2008-07-03 21:04:00,1.9829,1.9831,1.9829,1.9829,23400000.0
2008-07-03 21:05:00,1.9829,1.9829,1.9828,1.9829,17800000.0
2008-07-03 21:06:00,1.9829,1.9829,1.98285,1.9829,28000000.0
2008-07-03 21:07:00,1.983,1.983,1.9829,1.983,35400000.0
2008-07-03 21:08:00,1.983,1.983,1.983,1.983,7200000.0
2008-07-03 21:09:00,1.983,1.9831,1.983,1.9831,78900000.0
2008-07-03 21:10:00,1.9831,1.9831,1.983,1.9831,49500000.0
2008-07-03 21:11:00,1.9831,1.9832,1.9831,1.9831,25800000.0
2008-07-03 21:12:00,1.9831,1.9832,1.983,1.9832,77200000.0
2008-07-03 21:13:00,1.98325,1.9836,1.98325,1.9836,171800000.0
2008-07-03 21:14:00,1.9836,1.9837,1.9833,1.9836,272400000.0
2008-07-03 21:15:00,1.9837,1.9838,1.9831,1.9831,171900000.0
2008-07-03 21:16:00,1.9831,1.9832,1.98305,1.9832,54700000.0
2008-07-03 21:17:00,1.9832,1.9832,1.98235,1.98275,122600000.0
2008-07-03 21:18:00,1.98295,1.98305,1.98275,1.9829,90200000.0
2008-07-03 21:19:00,1.98285,1.983,1.98275,1.9829,125700000.0
2008-07-03 21:20:00,1.983,1.983,1.9826,1.9826,56500000.0
2008-07-03 21:21:00,1.9826,1.98285,1.9826,1.9826,120600000.0
2008-07-03 21:22:00,1.9826,1.9826,1.9826,1.9826,13500000.0
2008-07-03 21:23:00,1.9826,1.9826,1.9826,1.9826,4400000.0
2008-07-03 21:24:00,1.9826,1.9826,1.9826,1.9826,2200000.0
2008-07-03 21:25:00,1.9826,1.9826,1.9823,1.9824,77400000.0
2008-07-03 21:26:00,1.9823,1.9825,1.9823,1.9825,8500000.0
2008-07-03 21:27:00,1.9823,1.9824,1.9823,1.98235,39500000.0
2008-07-03 21:28:00,1.98235,1.98265,1.98235,1.98265,47100000.0
2008-07-03 21:29:00,1.98265,1.9827,1.9825,1.98265,43300000.0
2008-07-03 21:30:00,1.9827,1.9832,1.9827,1.9829,61200000.0
2008-07-03 21:31:00,1.9829,1.9831,1.98285,1.98305,77900000.0
2008-07-03 21:32:00,1.98305,1.9831,1.98305,1.98305,15300000.0
2008-07-03 21:33:00,1.98305,1.98305,1.9826,1.9828,87500000.0
2008-07-03 21:34:00,1.9828,1.9829,1.9828,1.9829,14600000.0
2008-07-03 21:35:00,1.9829,1.9829,1.9828,1.9828,5400000.0
2008-07-03 21:36:00,1.98275,1.9828,1.98275,1.9828,19100000.0
2008-07-03 21:37:00,1.98275,1.98275,1.98275,1.98275,6700000.0
2008-07-03 21:38:00,1.98275,1.98295,1.98275,1.98285,89100000.0
2008-07-03 21:39:00,1.9829,1.9829,1.9828,1.9828,28900000.0
2008-07-03 21:40:00,1.9828,1.9828,1.9826,1.9827,23000000.0
2008-07-03 21:41:00,1.9827,1.9827,1.9827,1.9827,8000000.0
2008-07-03 21:42:00,1.9828,1.983,1.9828,1.9829,12900000.0
2008-07-03 21:43:00,1.9828,1.9828,1.9828,1.9828,7900000.0
2008-07-03 21:44:00,1.9828,1.983,1.9828,1.9829,48600000.0
2008-07-03 21:45:00,1.98295,1.98305,1.9829,1.98295,51500000.0
2008-07-03 21:46:00,1.983,1.9833,1.98295,1.98305,53200000.0
2008-07-03 21:47:00,1.983,1.9832,1.98295,1.98295,22600000.0
2008-07-03 21:48:00,1.983,1.98305,1.98295,1.98295,7900000.0
2008-07-03 21:49:00,1.98295,1.983,1.98285,1.9829,45400000.0
2008-07-03 21:50:00,1.98274,1.98283,1.9827,1.98272,69400000.0
2008-07-03 21:51:00,1.9829,1.98295,1.98285,1.9829,11400000.0
2008-07-03 21:52:00,1.9828,1.9828,1.98266,1.9828,49200000.0
2008-07-03 21:53:00,1.983,1.983,1.983,1.983,17500000.0
2008-07-03 21:54:00,1.983,1.983,1.983,1.983,1000000.0
2008-07-03 21:55:00,1.98305,1.9831,1.98305,1.9831,9400000.0
2008-07-03 21:56:00,1.98325,1.98355,1.98325,1.98335,48100000.0
2008-07-03 21:57:00,1.9834,1.98345,1.9832,1.98345,44200000.0
2008-07-03 21:58:00,1.9835,1.9835,1.9833,1.9833,28000000.0
2008-07-03 21:59:00,1.9833,1.9833,1.983,1.983,25400000.0
2008-07-03 22:00:00,1.9829,1.983,1.98265,1.98265,57000000.0
2008-07-03 22:01:00,1.98275,1.9828,1.98265,1.98265,6800000.0
2008-07-03 22:02:00,1.98265,1.9827,1.9826,1.9826,51800000.0
2008-07-03 22:03:00,1.9826,1.98275,1.9826,1.98265,42100000.0
2008-07-03 22:04:00,1.98265,1.9827,1.98265,1.9827,25200000.0
2008-07-03 22:05:00,1.9826,1.98265,1.9826,1.98265,23600000.0
2008-07-03 22:06:00,1.98265,1.98295,1.98265,1.98295,30000000.0
2008-07-03 22:07:00,1.98295,1.98295,1.98295,1.98295,3000000.0
2008-07-03 22:08:00,1.98295,1.983,1.98295,1.983,25000000.0
2008-07-03 22:09:00,1.983,1.983,1.983,1.983,5000000.0
2008-07-03 22:10:00,1.98278,1.98294,1.98253,1.98269,85700000.0
2008-07-03 22:11:00,1.98271,1.98295,1.98271,1.98275,99800000.0
2008-07-03 22:12:00,1.98269,1.98296,1.98269,1.9828,213400000.0
2008-07-03 22:13:00,1.9829,1.9829,1.9829,1.9829,7000000.0
2008-07-03 22:14:00,1.983,1.983,1.983,1.983,4000000.0
2008-07-03 22:15:00,1.983,1.983,1.9827,1.9828,20000000.0
2008-07-03 22:16:00,1.9828,1.98285,1.98275,1.9828,38100000.0
2008-07-03 22:17:00,1.98285,1.983,1.98285,1.9829,52000000.0
2008-07-03 22:18:00,1.98285,1.9829,1.9826,1.98285,37700000.0
2008-07-03 22:19:00,1.98285,1.98285,1.9827,1.9827,10300000.0
2008-07-03 22:20:00,1.98265,1.98265,1.98265,1.98265,5200000.0
2008-07-03 22:21:00,1.98265,1.9827,1.98265,1.98265,13000000.0
2008-07-03 22:22:00,1.98265,1.98265,1.9824,1.9824,27600000.0
2008-07-03 22:23:00,1.9824,1.9827,1.9824,1.9825,16000000.0
2008-07-03 22:24:00,1.9825,1.9825,1.98235,1.9824,20900000.0
2008-07-03 22:25:00,1.9824,1.9825,1.98225,1.98225,28300000.0
2008-07-03 22:26:00,1.98225,1.98225,1.98225,1.98225,6800000.0
2008-07-03 22:27:00,1.9824,1.98245,1.9824,1.9824,7000000.0
2008-07-03 22:28:00,1.9824,1.98245,1.98225,1.98245,31100000.0
2008-07-03 22:29:00,1.98245,1.9826,1.98245,1.9826,30600000.0
2008-07-03 22:30:00,1.9826,1.98295,1.98255,1.98275,119200000.0
2008-07-03 22:31:00,1.9828,1.9828,1.9826,1.9826,10500000.0
2008-07-03 22:32:00,1.98265,1.98265,1.98255,1.98255,9800000.0
2008-07-03 22:33:00,1.9824,1.98267,1.98229,1.98267,22200000.0
2008-07-03 22:34:00,1.98265,1.98266,1.98229,1.98231,12300000.0
2008-07-03 22:35:00,1.98255,1.98255,1.98255,1.98255,3900000.0
2008-07-03 22:36:00,1.98264,1.98264,1.98237,1.98237,23400000.0
2008-07-03 22:37:00,1.9825,1.98263,1.9825,1.98263,18000000.0
2008-07-03 22:38:00,1.9824,1.98259,1.98234,1.98259,46000000.0
2008-07-03 22:39:00,1.98267,1.98267,1.98267,1.98267,6800000.0
2008-07-03 22:40:00,1.98255,1.9826,1.9824,1.9825,34900000.0
2008-07-03 22:41:00,1.9825,1.9825,1.9825,1.9825,3500000.0
2008-07-03 22:42:00,1.9825,1.9826,1.9825,1.9826,4400000.0
2008-07-03 22:43:00,1.98254,1.98254,1.98231,1.98242,13000000.0
2008-07-03 22:44:00,1.98255,1.98255,1.98255,1.98255,3500000.0
2008-07-03 22:45:00,1.9826,1.98265,1.9826,1.9826,7400000.0
2008-07-03 22:46:00,1.9826,1.9828,1.98255,1.98255,20400000.0
2008-07-03 22:47:00,1.98256,1.98265,1.9824,1.98265,19700000.0
2008-07-03 22:48:00,1.98255,1.98275,1.98255,1.9827,14600000.0
2008-07-03 22:49:00,1.98275,1.98275,1.9827,1.9827,15200000.0
2008-07-03 22:50:00,1.9827,1.9829,1.9827,1.9827,25700000.0
2008-07-03 22:51:00,1.98254,1.9827,1.98246,1.98253,96600000.0
2008-07-03 22:52:00,1.9827,1.9829,1.98265,1.9829,34100000.0
2008-07-03 22:53:00,1.9829,1.98315,1.9828,1.98315,86500000.0
2008-07-03 22:54:00,1.98315,1.98335,1.98315,1.98335,28100000.0
2008-07-03 22:55:00,1.9835,1.9836,1.98325,1.9835,63500000.0
2008-07-03 22:56:00,1.9834,1.9834,1.9834,1.9834,3100000.0
2008-07-03 22:57:00,1.9835,1.98355,1.9833,1.9834,18500000.0
2008-07-03 22:58:00,1.9833,1.98345,1.9833,1.9834,40600000.0
2008-07-03 22:59:00,1.9833,1.9833,1.9832,1.9832,17600000.0
2008-07-03 23:00:00,1.9831,1.9831,1.9831,1.9831,5700000.0
2008-07-03 23:01:00,1.98315,1.98315,1.983,1.983,13000000.0
2008-07-03 23:02:00,1.9832,1.9832,1.9832,1.9832,10200000.0
2008-07-03 23:03:00,1.9832,1.98325,1.9832,1.98325,6400000.0
2008-07-03 23:04:00,1.9833,1.98335,1.98325,1.98325,6000000.0
2008-07-03 23:05:00,1.9831,1.98325,1.9831,1.9832,50400000.0
2008-07-03 23:06:00,1.983,1.98325,1.983,1.9832,5800000.0
2008-07-03 23:07:00,1.98301,1.98323,1.98287,1.98323,12000000.0
2008-07-03 23:08:00,1.98303,1.98323,1.98303,1.98323,23800000.0
2008-07-03 23:09:00,1.9832,1.9832,1.9832,1.9832,1000000.0
2008-07-03 23:10:00,1.9832,1.9832,1.9832,1.9832,2000000.0
2008-07-03 23:11:00,1.9832,1.98325,1.98315,1.98315,11400000.0
2008-07-03 23:12:00,1.983,1.983,1.983,1.983,10000000.0
2008-07-03 23:13:00,1.98315,1.98315,1.98315,1.98315,1000000.0
2008-07-03 23:14:00,1.98315,1.98315,1.9831,1.9831,7000000.0
2008-07-03 23:15:00,1.983,1.9831,1.983,1.9831,6200000.0
2008-07-03 23:16:00,1.9831,1.9832,1.9831,1.9832,11000000.0
2008-07-03 23:17:00,1.9832,1.9832,1.9832,1.9832,5000000.0
2008-07-03 23:18:00,1.9831,1.98315,1.98305,1.98305,6400000.0
2008-07-03 23:19:00,1.98303,1.98303,1.98279,1.983,33700000.0
2008-07-03 23:20:00,1.98305,1.98305,1.9828,1.9828,23300000.0
2008-07-03 23:21:00,1.9828,1.98315,1.9828,1.98305,30200000.0
2008-07-03 23:22:00,1.983,1.98305,1.983,1.983,18600000.0
2008-07-03 23:23:00,1.9831,1.98315,1.983,1.983,17600000.0
2008-07-03 23:24:00,1.983,1.983,1.983,1.983,1000000.0
2008-07-03 23:25:00,1.98305,1.98305,1.983,1.983,2000000.0
2008-07-03 23:26:00,1.98302,1.98306,1.98277,1.98306,31000000.0
2008-07-03 23:27:00,1.98304,1.98306,1.98282,1.98306,29700000.0
2008-07-03 23:28:00,1.983,1.98315,1.983,1.983,8000000.0
2008-07-03 23:29:00,1.983,1.983,1.9828,1.9829,22200000.0
2008-07-03 23:30:00,1.9829,1.9829,1.98275,1.9829,7500000.0
2008-07-03 23:31:00,1.9829,1.9831,1.9826,1.9826,34600000.0
2008-07-03 23:32:00,1.9826,1.98295,1.9826,1.98295,40800000.0
2008-07-03 23:33:00,1.98295,1.98295,1.98295,1.98295,3000000.0
2008-07-03 23:34:00,1.9827,1.9827,1.9826,1.9826,61200000.0
2008-07-03 23:35:00,1.9826,1.9826,1.9826,1.9826,106800000.0
2008-07-03 23:36:00,1.9826,1.9826,1.9826,1.9826,24000000.0
2008-07-03 23:37:00,1.9826,1.9826,1.9826,1.9826,4000000.0
2008-07-03 23:38:00,1.9826,1.9826,1.9826,1.9826,4000000.0
2008-07-03 23:39:00,1.9826,1.9826,1.9826,1.9826,4000000.0
2008-07-03 23:40:00,1.98265,1.98267,1.98242,1.98267,96200000.0
2008-07-03 23:41:00,1.98265,1.98305,1.9826,1.98305,62200000.0
2008-07-03 23:42:00,1.98305,1.98305,1.98275,1.9828,44000000.0
2008-07-03 23:43:00,1.98275,1.9828,1.9826,1.98265,97800002.0
2008-07-03 23:44:00,1.98265,1.98265,1.98265,1.98265,6000000.0
2008-07-03 23:45:00,1.98265,1.98265,1.9826,1.9826,4400000.0
2008-07-03 23:46:00,1.9826,1.9828,1.9823,1.9824,106100000.0
2008-07-03 23:47:00,1.9825,1.98265,1.9825,1.98255,42600000.0
2008-07-03 23:48:00,1.98255,1.9829,1.98255,1.9828,65600000.0
2008-07-03 23:49:00,1.98255,1.9828,1.98255,1.98275,30800000.0
2008-07-03 23:50:00,1.98275,1.98285,1.98275,1.98285,5000000.0
2008-07-03 23:51:00,1.98285,1.98285,1.9828,1.9828,4000000.0
2008-07-03 23:52:00,1.98285,1.9829,1.9828,1.9829,10000000.0
2008-07-03 23:53:00,1.9827,1.9829,1.9827,1.9829,10600000.0
2008-07-03 23:54:00,1.9829,1.9829,1.9829,1.9829,1000000.0
2008-07-03 23:55:00,1.98294,1.98295,1.98264,1.98274,59200000.0
2008-07-03 23:56:00,1.98265,1.9827,1.98265,1.9827,4000000.0
2008-07-03 23:57:00,1.98275,1.9828,1.98265,1.9828,16600000.0
2008-07-03 23:58:00,1.9827,1.9828,1.9827,1.9827,29800000.0
2008-07-03 23:59:00,1.9828,1.9829,1.9827,1.9828,16200000.0
2008-07-04 00:00:00,1.9828,1.9828,1.9826,1.9828,67100000.0
2008-07-04 00:01:00,1.98265,1.9828,1.98265,1.98275,17000000.0
2008-07-04 00:02:00,1.98265,1.98285,1.9826,1.98285,34600000.0
2008-07-04 00:03:00,1.98285,1.9829,1.9828,1.98285,16000000.0
2008-07-04 00:04:00,1.98285,1.98285,1.9828,1.9828,10000000.0
2008-07-04 00:05:00,1.9828,1.9828,1.9828,1.9828,2400000.0
2008-07-04 00:06:00,1.9828,1.9828,1.98255,1.98275,7800000.0
2008-07-04 00:07:00,1.9827,1.9827,1.9827,1.9827,89100000.0
2008-07-04 00:08:00,1.9827,1.9827,1.9827,1.9827,3000000.0
2008-07-04 00:09:00,1.98255,1.98255,1.98255,1.98255,1000000.0
2008-07-04 00:10:00,1.9824,1.98255,1.9824,1.9824,83400001.0
2008-07-04 00:11:00,1.9824,1.9824,1.9824,1.9824,46100000.0
2008-07-04 00:12:00,1.9824,1.9824,1.9823,1.9823,44800000.0
2008-07-04 00:13:00,1.9823,1.9823,1.9823,1.9823,114100000.0
2008-07-04 00:14:00,1.9823,1.9823,1.9821,1.9821,180800000.0
2008-07-04 00:15:00,1.9821,1.98215,1.9821,1.9821,37800000.0
2008-07-04 00:16:00,1.9821,1.9821,1.98205,1.98205,3400000.0
2008-07-04 00:17:00,1.98205,1.98205,1.98185,1.98185,26700000.0
2008-07-04 00:18:00,1.9819,1.9822,1.9819,1.9821,67900000.0
2008-07-04 00:19:00,1.9823,1.9823,1.9821,1.9821,5000000.0
2008-07-04 00:20:00,1.9813,1.98233,1.9813,1.98233,177000000.0
2008-07-04 00:21:00,1.98195,1.98195,1.9819,1.9819,34500000.0
2008-07-04 00:22:00,1.9819,1.98205,1.9819,1.9819,66800001.0
2008-07-04 00:23:00,1.9819,1.9819,1.9819,1.9819,19900000.0
2008-07-04 00:24:00,1.98195,1.982,1.98195,1.982,14800000.0
2008-07-04 00:25:00,1.982,1.9821,1.982,1.9821,37900000.0
2008-07-04 00:26:00,1.9821,1.9822,1.9819,1.9819,34400000.0
2008-07-04 00:27:00,1.9819,1.98205,1.9819,1.98205,36800001.0
2008-07-04 00:28:00,1.98205,1.9822,1.98205,1.9822,5000000.0
2008-07-04 00:29:00,1.9821,1.9822,1.982,1.9822,14800000.0
2008-07-04 00:30:00,1.9821,1.9821,1.98205,1.98205,4000000.0
2008-07-04 00:31:00,1.9821,1.9822,1.98205,1.9822,8000000.0
2008-07-04 00:32:00,1.9821,1.9822,1.9821,1.9821,9000000.0
2008-07-04 00:33:00,1.9821,1.98225,1.9821,1.98225,4000000.0
2008-07-04 00:34:00,1.98225,1.98225,1.9821,1.9821,3000000.0
2008-07-04 00:35:00,1.9821,1.9821,1.9821,1.9821,9200000.0
2008-07-04 00:36:00,1.9821,1.9822,1.9821,1.9821,19400000.0
2008-07-04 00:37:00,1.9821,1.9821,1.9821,1.9821,5800000.0
2008-07-04 00:38:00,1.9821,1.9822,1.9821,1.9822,9800000.0
2008-07-04 00:39:00,1.98225,1.98225,1.98225,1.98225,4000000.0
2008-07-04 00:40:00,1.98225,1.9824,1.98225,1.98235,11400000.0
2008-07-04 00:41:00,1.9824,1.9824,1.9823,1.9823,9400000.0
2008-07-04 00:42:00,1.9823,1.9824,1.9823,1.9824,24400000.0
2008-07-04 00:43:00,1.98235,1.98235,1.98235,1.98235,1000000.0
2008-07-04 00:44:00,1.98234,1.98234,1.98192,1.98223,72900000.0
2008-07-04 00:45:00,1.98215,1.98235,1.98215,1.98235,10800000.0
2008-07-04 00:46:00,1.98226,1.98231,1.98188,1.98212,27000000.0
2008-07-04 00:47:00,1.9823,1.98235,1.9823,1.98235,2000000.0
2008-07-04 00:48:00,1.9823,1.9823,1.98215,1.9822,6800000.0
2008-07-04 00:49:00,1.98225,1.9823,1.9821,1.98225,45300000.0
2008-07-04 00:50:00,1.98215,1.98225,1.98215,1.98225,5000000.0
2008-07-04 00:51:00,1.98225,1.98225,1.98188,1.98209,24200000.0
2008-07-04 00:52:00,1.9823,1.9823,1.98225,1.98225,5800000.0
2008-07-04 00:53:00,1.9824,1.9824,1.98225,1.98225,10600000.0
2008-07-04 00:54:00,1.9821,1.98227,1.98202,1.98205,38700000.0
2008-07-04 00:55:00,1.9823,1.98235,1.9823,1.9823,3000000.0
2008-07-04 00:56:00,1.9823,1.9824,1.98215,1.98225,36800000.0
2008-07-04 00:57:00,1.9823,1.9824,1.9823,1.98235,16400000.0
2008-07-04 00:58:00,1.9824,1.98265,1.98235,1.98255,156899999.0
2008-07-04 00:59:00,1.98255,1.98265,1.98255,1.9826,21600000.0
2008-07-04 01:00:00,1.9826,1.98265,1.98255,1.98265,36200000.0
2008-07-04 01:01:00,1.9826,1.98265,1.98255,1.98255,17600000.0
2008-07-04 01:02:00,1.9826,1.98265,1.98255,1.98255,11800000.0
2008-07-04 01:03:00,1.9826,1.98265,1.9825,1.98255,102400000.0
2008-07-04 01:04:00,1.9825,1.9826,1.9825,1.9826,56200000.0
2008-07-04 01:05:00,1.98265,1.98265,1.9825,1.98255,34400000.0
2008-07-04 01:06:00,1.9825,1.9827,1.9825,1.9826,143800000.0
2008-07-04 01:07:00,1.9826,1.98265,1.9826,1.9826,38800000.0
2008-07-04 01:08:00,1.9826,1.9826,1.9826,1.9826,15800000.0
2008-07-04 01:09:00,1.98265,1.98265,1.9826,1.9826,50400000.0
2008-07-04 01:10:00,1.9826,1.98265,1.9826,1.9826,42300000.0
2008-07-04 01:11:00,1.9826,1.98265,1.9826,1.98265,11300000.0
2008-07-04 01:12:00,1.98265,1.98285,1.98265,1.9828,97200000.0
2008-07-04 01:13:00,1.9828,1.9828,1.9828,1.9828,86300000.0
2008-07-04 01:14:00,1.9828,1.983,1.9828,1.9828,167500000.0
2008-07-04 01:15:00,1.9828,1.9831,1.9828,1.9829,69800000.0
2008-07-04 01:16:00,1.9829,1.9829,1.9829,1.9829,9300000.0
2008-07-04 01:17:00,1.9829,1.9829,1.9829,1.9829,20300000.0
2008-07-04 01:18:00,1.9829,1.9832,1.9829,1.983,123900000.0
2008-07-04 01:19:00,1.983,1.983,1.983,1.983,38700000.0
2008-07-04 01:20:00,1.983,1.983,1.9829,1.9829,47600000.0
2008-07-04 01:21:00,1.9829,1.983,1.9828,1.9828,176100000.0
2008-07-04 01:22:00,1.9828,1.9828,1.98275,1.98275,53500000.0
2008-07-04 01:23:00,1.9828,1.9828,1.98275,1.9828,14000000.0
2008-07-04 01:24:00,1.9828,1.9828,1.9827,1.9828,74200000.0
2008-07-04 01:25:00,1.9828,1.9828,1.9822,1.9822,92400000.0
2008-07-04 01:26:00,1.9822,1.9827,1.9822,1.9826,92700000.0
2008-07-04 01:27:00,1.9826,1.9826,1.9822,1.9822,97900000.0
2008-07-04 01:28:00,1.98225,1.983,1.9822,1.9827,139500000.0
2008-07-04 01:29:00,1.98265,1.9829,1.9825,1.9826,87200000.0
2008-07-04 01:30:00,1.9827,1.9828,1.9826,1.9826,8000000.0
2008-07-04 01:31:00,1.9827,1.9827,1.9825,1.9827,10600000.0
2008-07-04 01:32:00,1.9826,1.9826,1.9825,1.9826,17000000.0
2008-07-04 01:33:00,1.9826,1.9828,1.9826,1.9826,31100000.0
2008-07-04 01:34:00,1.9826,1.9826,1.9826,1.9826,6200000.0
2008-07-04 01:35:00,1.98255,1.98256,1.98225,1.98252,56700000.0
2008-07-04 01:36:00,1.9826,1.9826,1.9826,1.9826,1000000.0
2008-07-04 01:37:00,1.9826,1.98263,1.98241,1.98259,94400000.0
2008-07-04 01:38:00,1.9826,1.9826,1.9825,1.9825,13000000.0
2008-07-04 01:39:00,1.9825,1.9831,1.9825,1.9829,95400000.0
2008-07-04 01:40:00,1.983,1.9832,1.983,1.9831,38200000.0
2008-07-04 01:41:00,1.9831,1.9831,1.9825,1.9826,90600000.0
2008-07-04 01:42:00,1.9826,1.9826,1.9822,1.9825,154500000.0
2008-07-04 01:43:00,1.9822,1.9823,1.9822,1.9822,88500000.0
2008-07-04 01:44:00,1.9822,1.9825,1.9815,1.9815,348500000.0
2008-07-04 01:45:00,1.9815,1.9819,1.9815,1.9816,194500000.0
2008-07-04 01:46:00,1.9816,1.9817,1.9816,1.9817,106300000.0
2008-07-04 01:47:00,1.9817,1.9819,1.9815,1.9815,252300000.0
2008-07-04 01:48:00,1.9815,1.982,1.9815,1.9815,201100000.0
2008-07-04 01:49:00,1.9815,1.9816,1.9815,1.9815,52200000.0
2008-07-04 01:50:00,1.9816,1.9816,1.9816,1.9816,9700000.0
2008-07-04 01:51:00,1.9816,1.9816,1.9816,1.9816,14500000.0
2008-07-04 01:52:00,1.9816,1.9822,1.9816,1.9822,25100000.0
2008-07-04 01:53:00,1.9821,1.9822,1.9821,1.9821,9000000.0
2008-07-04 01:54:00,1.9821,1.98225,1.9817,1.9817,27400000.0
2008-07-04 01:55:00,1.9817,1.9819,1.9816,1.9819,53200000.0
2008-07-04 01:56:00,1.9819,1.9823,1.9818,1.9822,82300000.0
2008-07-04 01:57:00,1.9822,1.9827,1.98215,1.98215,97400000.0
2008-07-04 01:58:00,1.98215,1.98255,1.98215,1.98235,47300000.0
2008-07-04 01:59:00,1.9824,1.983,1.9824,1.983,20000000.0
2008-07-04 02:00:00,1.983,1.9832,1.9828,1.9832,24400000.0
2008-07-04 02:01:00,1.9833,1.9833,1.983,1.9832,110600000.0
2008-07-04 02:02:00,1.9832,1.9835,1.9831,1.9834,310000000.0
2008-07-04 02:03:00,1.98321,1.98338,1.9831,1.98313,15000000.0
2008-07-04 02:04:00,1.9834,1.9835,1.98335,1.9835,120300000.0
2008-07-04 02:05:00,1.9835,1.9837,1.9835,1.9836,47500000.0
2008-07-04 02:06:00,1.9836,1.9837,1.9836,1.9837,120100000.0
2008-07-04 02:07:00,1.9837,1.98385,1.9835,1.9837,148100000.0
2008-07-04 02:08:00,1.9837,1.9841,1.9837,1.984,306000000.0
2008-07-04 02:09:00,1.984,1.98405,1.984,1.984,14100000.0
2008-07-04 02:10:00,1.984,1.9842,1.9838,1.98395,445100000.0
2008-07-04 02:11:00,1.98395,1.98395,1.98385,1.98385,32100000.0
2008-07-04 02:12:00,1.9838,1.9841,1.9838,1.9841,101100000.0
2008-07-04 02:13:00,1.98405,1.9841,1.9837,1.9837,73600000.0
2008-07-04 02:14:00,1.9837,1.9837,1.9833,1.9833,182300000.0
2008-07-04 02:15:00,1.9833,1.9835,1.9833,1.98345,58000000.0
2008-07-04 02:16:00,1.9835,1.9835,1.983,1.9832,269200000.0
2008-07-04 02:17:00,1.9832,1.9833,1.9832,1.9833,66800000.0
2008-07-04 02:18:00,1.9833,1.98335,1.9832,1.9833,73800000.0
2008-07-04 02:19:00,1.9833,1.98355,1.9832,1.98355,169500000.0
2008-07-04 02:20:00,1.98355,1.98375,1.98355,1.98375,16200000.0
2008-07-04 02:21:00,1.9836,1.98375,1.9836,1.98365,23000000.0
2008-07-04 02:22:00,1.98375,1.984,1.98365,1.9839,46900000.0
2008-07-04 02:23:00,1.9839,1.9839,1.9837,1.98375,132900000.0
2008-07-04 02:24:00,1.9838,1.9838,1.98345,1.9835,84000000.0
2008-07-04 02:25:00,1.9835,1.9835,1.9834,1.9835,213300000.0
2008-07-04 02:26:00,1.9836,1.9836,1.9835,1.9836,93500000.0
2008-07-04 02:27:00,1.9836,1.9836,1.9835,1.9835,155300000.0
2008-07-04 02:28:00,1.9835,1.9837,1.9835,1.9836,236100000.0
2008-07-04 02:29:00,1.9836,1.9838,1.9836,1.98375,157600000.0
2008-07-04 02:30:00,1.98375,1.9838,1.9835,1.9835,105100000.0
2008-07-04 02:31:00,1.9835,1.9836,1.9835,1.9835,47800000.0
2008-07-04 02:32:00,1.9835,1.9835,1.9835,1.9835,14800000.0
2008-07-04 02:33:00,1.9835,1.9835,1.9835,1.9835,20800000.0
2008-07-04 02:34:00,1.9835,1.9835,1.9834,1.9834,21100000.0
2008-07-04 02:35:00,1.98335,1.9834,1.9833,1.9834,35700000.0
2008-07-04 02:36:00,1.9834,1.9834,1.9833,1.9833,130600000.0
2008-07-04 02:37:00,1.9833,1.9834,1.9833,1.98335,265300000.0
2008-07-04 02:38:00,1.98335,1.98335,1.9832,1.9833,129400000.0
2008-07-04 02:39:00,1.9833,1.9841,1.9833,1.98405,412300001.0
2008-07-04 02:40:00,1.9837,1.9842,1.9837,1.984,146400000.0
2008-07-04 02:41:00,1.984,1.984,1.9837,1.9838,68600000.0
2008-07-04 02:42:00,1.9838,1.98385,1.9838,1.9838,18400000.0
2008-07-04 02:43:00,1.9837,1.9838,1.9837,1.9838,18600000.0
2008-07-04 02:44:00,1.9838,1.984,1.9838,1.984,121000000.0
2008-07-04 02:45:00,1.9839,1.9839,1.9838,1.9839,81500000.0
2008-07-04 02:46:00,1.9839,1.98395,1.9839,1.98395,46700000.0
2008-07-04 02:47:00,1.9839,1.9841,1.9839,1.984,77200000.0
2008-07-04 02:48:00,1.9839,1.9841,1.9839,1.984,30800000.0
2008-07-04 02:49:00,1.984,1.984,1.984,1.984,10800000.0
2008-07-04 02:50:00,1.984,1.984,1.984,1.984,8800000.0
2008-07-04 02:51:00,1.9837,1.98401,1.9837,1.98389,58400000.0
2008-07-04 02:52:00,1.984,1.9842,1.984,1.9841,107000000.0
2008-07-04 02:53:00,1.9841,1.9841,1.984,1.984,82000000.0
2008-07-04 02:54:00,1.984,1.984,1.9838,1.9838,22000000.0
2008-07-04 02:55:00,1.9838,1.98395,1.9838,1.9838,16800000.0
2008-07-04 02:56:00,1.9838,1.9841,1.9838,1.9841,24300000.0
2008-07-04 02:57:00,1.98415,1.9842,1.9838,1.9839,13800000.0
2008-07-04 02:58:00,1.98395,1.9842,1.9839,1.984,43400000.0
2008-07-04 02:59:00,1.9841,1.98425,1.9841,1.98415,72000000.0
2008-07-04 03:00:00,1.9842,1.9843,1.9842,1.9842,46500000.0
2008-07-04 03:01:00,1.9842,1.98425,1.9842,1.9842,138200003.0
2008-07-04 03:02:00,1.9842,1.9843,1.9842,1.9843,40600000.0
2008-07-04 03:03:00,1.98425,1.98425,1.98403,1.98415,21600000.0
2008-07-04 03:04:00,1.9843,1.9843,1.9843,1.9843,6000000.0
2008-07-04 03:05:00,1.9843,1.9843,1.9843,1.9843,29800000.0
2008-07-04 03:06:00,1.9843,1.9843,1.98425,1.98425,40400000.0
2008-07-04 03:07:00,1.98425,1.98435,1.98425,1.9843,21000000.0
2008-07-04 03:08:00,1.98427,1.98432,1.98409,1.98432,36200000.0
2008-07-04 03:09:00,1.98403,1.98422,1.98401,1.98401,51500000.0
2008-07-04 03:10:00,1.9843,1.9843,1.98425,1.9843,8200000.0
2008-07-04 03:11:00,1.98398,1.98412,1.98396,1.98396,55100000.0
2008-07-04 03:12:00,1.9843,1.9843,1.9843,1.9843,4000000.0
2008-07-04 03:13:00,1.9843,1.9843,1.9843,1.9843,3600000.0
2008-07-04 03:14:00,1.98405,1.98424,1.98398,1.98423,18200000.0
2008-07-04 03:15:00,1.98417,1.98428,1.98405,1.98405,20400000.0
2008-07-04 03:16:00,1.98423,1.98423,1.98409,1.98409,21000000.0
2008-07-04 03:17:00,1.9843,1.9843,1.9842,1.9842,12200000.0
2008-07-04 03:18:00,1.9842,1.9842,1.98395,1.98395,60800000.0
2008-07-04 03:19:00,1.98395,1.9841,1.9839,1.98395,57500000.0
2008-07-04 03:20:00,1.98405,1.9842,1.984,1.9841,91600000.0
2008-07-04 03:21:00,1.98373,1.98408,1.98373,1.98395,23000000.0
2008-07-04 03:22:00,1.9841,1.9842,1.9841,1.9842,4700000.0
2008-07-04 03:23:00,1.98423,1.98423,1.98387,1.98394,98200000.0
2008-07-04 03:24:00,1.98388,1.98425,1.98387,1.9842,51600000.0
2008-07-04 03:25:00,1.98415,1.98415,1.9841,1.9841,31000000.0
2008-07-04 03:26:00,1.9841,1.9841,1.984,1.984,31600000.0
2008-07-04 03:27:00,1.984,1.9841,1.984,1.9841,36200000.0
2008-07-04 03:28:00,1.9841,1.9841,1.98405,1.98405,4200000.0
2008-07-04 03:29:00,1.9841,1.9842,1.9841,1.9841,12200000.0
2008-07-04 03:30:00,1.9841,1.98415,1.9841,1.9841,28400000.0
2008-07-04 03:31:00,1.9841,1.9841,1.9841,1.9841,1200000.0
2008-07-04 03:32:00,1.9841,1.9841,1.98388,1.98409,12000000.0
2008-07-04 03:33:00,1.9841,1.9842,1.9841,1.9842,40000000.0
2008-07-04 03:34:00,1.9841,1.9842,1.9841,1.9842,17600000.0
2008-07-04 03:35:00,1.9842,1.9842,1.9841,1.9841,13200000.0
2008-07-04 03:36:00,1.9841,1.9842,1.9841,1.9842,8000000.0
2008-07-04 03:37:00,1.9841,1.9842,1.9841,1.9841,91900000.0
2008-07-04 03:38:00,1.98392,1.98407,1.98383,1.98407,20600000.0
2008-07-04 03:39:00,1.98414,1.98414,1.98388,1.98405,18800000.0
2008-07-04 03:40:00,1.9841,1.9841,1.984,1.984,13600000.0
2008-07-04 03:41:00,1.984,1.98405,1.984,1.984,109200000.0
2008-07-04 03:42:00,1.984,1.984,1.984,1.984,14800000.0
2008-07-04 03:43:00,1.9841,1.9842,1.9841,1.9842,44900000.0
2008-07-04 03:44:00,1.9841,1.9841,1.9839,1.9839,76700000.0
2008-07-04 03:45:00,1.98379,1.98381,1.98361,1.98371,32300000.0
2008-07-04 03:46:00,1.9839,1.984,1.9839,1.984,62600000.0
2008-07-04 03:47:00,1.984,1.984,1.9839,1.984,165300000.0
2008-07-04 03:48:00,1.984,1.9841,1.984,1.984,25300000.0
2008-07-04 03:49:00,1.9841,1.9841,1.984,1.984,16700000.0
2008-07-04 03:50:00,1.9841,1.9841,1.984,1.9841,59300000.0
2008-07-04 03:51:00,1.9839,1.9841,1.98349,1.98368,12800000.0
2008-07-04 03:52:00,1.9841,1.9841,1.9841,1.9841,3600000.0
2008-07-04 03:53:00,1.98395,1.98413,1.9839,1.9839,15300000.0
2008-07-04 03:54:00,1.98396,1.98417,1.98382,1.98382,29500000.0
2008-07-04 03:55:00,1.98401,1.98422,1.98384,1.98384,38500000.0
2008-07-04 03:56:00,1.9842,1.9842,1.9842,1.9842,6000000.0
2008-07-04 03:57:00,1.98415,1.98415,1.9841,1.9841,16800000.0
2008-07-04 03:58:00,1.9841,1.9842,1.98405,1.98405,32000000.0
2008-07-04 03:59:00,1.9841,1.98415,1.98405,1.98415,11000000.0
2008-07-04 04:00:00,1.98405,1.98405,1.984,1.98405,38000000.0
2008-07-04 04:01:00,1.984,1.98405,1.984,1.984,110600000.0
2008-07-04 04:02:00,1.984,1.984,1.984,1.984,41200000.0
2008-07-04 04:03:00,1.984,1.984,1.98395,1.984,56900000.0
2008-07-04 04:04:00,1.9841,1.9841,1.9841,1.9841,5200000.0
2008-07-04 04:05:00,1.9841,1.9841,1.9841,1.9841,11400000.0
2008-07-04 04:06:00,1.9841,1.9841,1.984,1.984,27900000.0
2008-07-04 04:07:00,1.98375,1.984,1.98372,1.98383,31300000.0
2008-07-04 04:08:00,1.984,1.984,1.984,1.984,14800000.0
2008-07-04 04:09:00,1.984,1.9841,1.984,1.9841,28000000.0
2008-07-04 04:10:00,1.98408,1.98411,1.98383,1.98398,46600000.0
2008-07-04 04:11:00,1.9841,1.9844,1.9841,1.9843,83300000.0
2008-07-04 04:12:00,1.9844,1.9845,1.9844,1.9845,19300000.0
2008-07-04 04:13:00,1.9845,1.9848,1.9845,1.9846,165100000.0
2008-07-04 04:14:00,1.9846,1.9846,1.9843,1.9843,172400000.0
2008-07-04 04:15:00,1.9843,1.9843,1.9843,1.9843,1200000.0
2008-07-04 04:16:00,1.9843,1.9843,1.9839,1.984,170500000.0
2008-07-04 04:17:00,1.984,1.9841,1.9837,1.9837,206700000.0
2008-07-04 04:18:00,1.9837,1.984,1.9837,1.984,77900000.0
2008-07-04 04:19:00,1.984,1.9841,1.984,1.9841,70700000.0
2008-07-04 04:20:00,1.9841,1.9841,1.9841,1.9841,1200000.0
2008-07-04 04:21:00,1.9841,1.9841,1.9841,1.9841,13200000.0
2008-07-04 04:22:00,1.9841,1.9841,1.9841,1.9841,1200000.0
2008-07-04 04:23:00,1.98375,1.98426,1.9836,1.9836,50100000.0
2008-07-04 04:24:00,1.9841,1.9841,1.984,1.9841,67900000.0
2008-07-04 04:25:00,1.9841,1.9841,1.9839,1.9839,53700000.0
2008-07-04 04:26:00,1.9839,1.984,1.9839,1.984,56400000.0
2008-07-04 04:27:00,1.98398,1.98398,1.98368,1.9837,5000000.0
2008-07-04 04:28:00,1.984,1.9841,1.984,1.9841,19300000.0
2008-07-04 04:29:00,1.9842,1.9842,1.984,1.984,63700000.0
2008-07-04 04:30:00,1.98387,1.98398,1.98374,1.98389,30900000.0
2008-07-04 04:31:00,1.98385,1.9841,1.98385,1.9839,127300000.0
2008-07-04 04:32:00,1.9839,1.9839,1.98355,1.9838,107000000.0
2008-07-04 04:33:00,1.9838,1.9839,1.9838,1.9839,71000000.0
2008-07-04 04:34:00,1.9839,1.9839,1.98385,1.98385,8000000.0
2008-07-04 04:35:00,1.9838,1.9839,1.9838,1.9839,21800000.0
2008-07-04 04:36:00,1.9839,1.984,1.9839,1.984,47300000.0
2008-07-04 04:37:00,1.984,1.98405,1.9839,1.98405,167200000.0
2008-07-04 04:38:00,1.984,1.984,1.984,1.984,25200000.0
2008-07-04 04:39:00,1.984,1.9841,1.984,1.9841,15500000.0
2008-07-04 04:40:00,1.9841,1.9841,1.984,1.9841,34000000.0
2008-07-04 04:41:00,1.9841,1.9841,1.9841,1.9841,28800000.0
2008-07-04 04:42:00,1.9841,1.9841,1.984,1.984,41800000.0
2008-07-04 04:43:00,1.984,1.9841,1.984,1.9841,97500000.0
2008-07-04 04:44:00,1.9841,1.9842,1.9841,1.9841,36600000.0
2008-07-04 04:45:00,1.9838,1.98404,1.98369,1.98395,9800000.0
2008-07-04 04:46:00,1.9841,1.9843,1.9841,1.9842,44800000.0
2008-07-04 04:47:00,1.9842,1.9843,1.9842,1.9843,50000000.0
2008-07-04 04:48:00,1.9843,1.98435,1.9843,1.9843,13400000.0
2008-07-04 04:49:00,1.9843,1.9843,1.9842,1.9843,34500000.0
2008-07-04 04:50:00,1.9843,1.9843,1.9842,1.9843,72100000.0
2008-07-04 04:51:00,1.9844,1.9844,1.9842,1.9844,95300000.0
2008-07-04 04:52:00,1.9844,1.9844,1.9844,1.9844,12600000.0
2008-07-04 04:53:00,1.98427,1.9844,1.98416,1.98438,11000000.0
2008-07-04 04:54:00,1.9844,1.9844,1.9842,1.9843,93000000.0
2008-07-04 04:55:00,1.98435,1.98435,1.9843,1.98435,25000000.0
2008-07-04 04:56:00,1.98435,1.98445,1.98435,1.98445,8700000.0
2008-07-04 04:57:00,1.9844,1.9844,1.9844,1.9844,3300000.0
2008-07-04 04:58:00,1.9844,1.98445,1.98435,1.9844,27500000.0
2008-07-04 04:59:00,1.9844,1.9844,1.98435,1.9844,37200000.0
2008-07-04 05:00:00,1.9844,1.9845,1.9844,1.9845,27200000.0
2008-07-04 05:01:00,1.98445,1.9845,1.9844,1.98445,14400000.0
2008-07-04 05:02:00,1.9844,1.9846,1.9844,1.98445,74600000.0
2008-07-04 05:03:00,1.9845,1.98465,1.9844,1.9844,68100000.0
2008-07-04 05:04:00,1.98433,1.98443,1.98409,1.98434,19200000.0
2008-07-04 05:05:00,1.9844,1.9844,1.9844,1.9844,8100000.0
2008-07-04 05:06:00,1.9846,1.9846,1.9846,1.9846,1000000.0
2008-07-04 05:07:00,1.9846,1.9846,1.9846,1.9846,19400000.0
2008-07-04 05:08:00,1.9846,1.9847,1.98455,1.9847,34800000.0
2008-07-04 05:09:00,1.9847,1.98475,1.9847,1.9847,58400000.0
2008-07-04 05:10:00,1.9847,1.98475,1.9847,1.9847,50400000.0
2008-07-04 05:11:00,1.9847,1.9847,1.9847,1.9847,3000000.0
2008-07-04 05:12:00,1.9847,1.9847,1.9846,1.9847,12000000.0
2008-07-04 05:13:00,1.9846,1.9846,1.9845,1.9845,4600000.0
2008-07-04 05:14:00,1.98433,1.98447,1.98414,1.9843,124000000.0
2008-07-04 05:15:00,1.9845,1.98455,1.9845,1.9845,23600000.0
2008-07-04 05:16:00,1.9845,1.9845,1.9843,1.9845,53700000.0
2008-07-04 05:17:00,1.9845,1.9845,1.98425,1.9843,217400000.0
2008-07-04 05:18:00,1.9843,1.9843,1.9842,1.9843,101800000.0
2008-07-04 05:19:00,1.9843,1.9843,1.984,1.984,107900000.0
2008-07-04 05:20:00,1.984,1.9841,1.984,1.984,26700000.0
2008-07-04 05:21:00,1.984,1.9841,1.984,1.9841,45000000.0
2008-07-04 05:22:00,1.9841,1.98415,1.98405,1.9841,24700000.0
2008-07-04 05:23:00,1.9841,1.98415,1.9841,1.98415,18200000.0
2008-07-04 05:24:00,1.9842,1.9844,1.9841,1.9841,32100000.0
2008-07-04 05:25:00,1.9841,1.9841,1.9841,1.9841,25500000.0
2008-07-04 05:26:00,1.9841,1.9844,1.98395,1.9844,78700000.0
2008-07-04 05:27:00,1.9842,1.9842,1.984,1.9841,85100000.0
2008-07-04 05:28:00,1.9841,1.9841,1.9841,1.9841,3300000.0
2008-07-04 05:29:00,1.9841,1.9841,1.9841,1.9841,3300000.0
2008-07-04 05:30:00,1.9841,1.9841,1.98405,1.98405,13000000.0
2008-07-04 05:31:00,1.9841,1.9841,1.98405,1.9841,23500000.0
2008-07-04 05:32:00,1.9842,1.9842,1.9841,1.9841,40400000.0
2008-07-04 05:33:00,1.9841,1.9841,1.9841,1.9841,46000000.0
2008-07-04 05:34:00,1.9841,1.9841,1.9841,1.9841,3300000.0
2008-07-04 05:35:00,1.98398,1.98409,1.98386,1.98403,53200000.0
2008-07-04 05:36:00,1.9841,1.9841,1.9841,1.9841,3300000.0
2008-07-04 05:37:00,1.98411,1.9842,1.98384,1.98384,83600000.0
2008-07-04 05:38:00,1.9841,1.9841,1.9837,1.984,36900000.0
2008-07-04 05:39:00,1.984,1.984,1.984,1.984,2000000.0
2008-07-04 05:40:00,1.984,1.984,1.984,1.984,9000000.0
2008-07-04 05:41:00,1.984,1.984,1.984,1.984,25200000.0
2008-07-04 05:42:00,1.984,1.9841,1.9839,1.9841,104900000.0
2008-07-04 05:43:00,1.9841,1.9841,1.9841,1.9841,22200000.0
2008-07-04 05:44:00,1.9841,1.98415,1.9841,1.98415,30300000.0
2008-07-04 05:45:00,1.9842,1.9842,1.9842,1.9842,3000000.0
2008-07-04 05:46:00,1.98391,1.98413,1.98383,1.98413,19600000.0
2008-07-04 05:47:00,1.9842,1.9842,1.9841,1.9841,5600000.0
2008-07-04 05:48:00,1.9841,1.9841,1.9841,1.9841,18000000.0
2008-07-04 05:49:00,1.98387,1.98412,1.98387,1.98387,114400000.0
2008-07-04 05:50:00,1.9842,1.9843,1.98415,1.9843,22800000.0
2008-07-04 05:51:00,1.98425,1.9843,1.9842,1.9842,44600000.0
2008-07-04 05:52:00,1.98418,1.98418,1.98379,1.98401,106500000.0
2008-07-04 05:53:00,1.9842,1.9842,1.9842,1.9842,3600000.0
2008-07-04 05:54:00,1.9839,1.98413,1.98386,1.98386,158700000.0
2008-07-04 05:55:00,1.98411,1.98416,1.98392,1.98392,72600000.0
2008-07-04 05:56:00,1.9841,1.98415,1.9839,1.98415,17500000.0
2008-07-04 05:57:00,1.98428,1.9843,1.98421,1.98421,136000000.0
2008-07-04 05:58:00,1.98421,1.98424,1.98404,1.98421,76400000.0
2008-07-04 05:59:00,1.98425,1.98432,1.98421,1.98421,85400000.0
2008-07-04 06:00:00,1.98402,1.98418,1.98397,1.98418,85800000.0
2008-07-04 06:01:00,1.9842,1.9842,1.9842,1.9842,7200000.0
2008-07-04 06:02:00,1.98404,1.98412,1.98378,1.98406,151400000.0
2008-07-04 06:03:00,1.98415,1.98415,1.98383,1.98403,55400000.0
2008-07-04 06:04:00,1.9842,1.9842,1.9842,1.9842,15200000.0
2008-07-04 06:05:00,1.98397,1.98423,1.98391,1.98405,95600000.0
2008-07-04 06:06:00,1.9842,1.98435,1.98415,1.98435,139300000.0
2008-07-04 06:07:00,1.98435,1.98435,1.9843,1.98435,20400000.0
2008-07-04 06:08:00,1.9844,1.9845,1.9844,1.9845,19100000.0
2008-07-04 06:09:00,1.9845,1.9845,1.9844,1.9844,109300000.0
2008-07-04 06:10:00,1.9844,1.9845,1.9844,1.9844,114000000.0
2008-07-04 06:11:00,1.9844,1.9845,1.9844,1.9844,197400000.0
2008-07-04 06:12:00,1.9844,1.9844,1.9844,1.9844,18800000.0
2008-07-04 06:13:00,1.9844,1.9845,1.9844,1.9845,50200000.0
2008-07-04 06:14:00,1.9845,1.9845,1.9844,1.9844,37800000.0
2008-07-04 06:15:00,1.98415,1.98447,1.98415,1.98447,19200000.0
2008-07-04 06:16:00,1.9844,1.9845,1.9844,1.9845,11400000.0
2008-07-04 06:17:00,1.9845,1.9845,1.9844,1.9844,14700000.0
2008-07-04 06:18:00,1.9844,1.9844,1.9844,1.9844,1200000.0
2008-07-04 06:19:00,1.9844,1.9844,1.9843,1.9843,6600000.0
2008-07-04 06:20:00,1.9843,1.9845,1.9843,1.9844,75400000.0
2008-07-04 06:21:00,1.9844,1.9844,1.9842,1.9842,63000000.0
2008-07-04 06:22:00,1.9842,1.9842,1.9842,1.9842,7900000.0
2008-07-04 06:23:00,1.9842,1.9842,1.9842,1.9842,36500000.0
2008-07-04 06:24:00,1.9842,1.9842,1.9842,1.9842,63200000.0
2008-07-04 06:25:00,1.9842,1.9842,1.9842,1.9842,15800000.0
2008-07-04 06:26:00,1.9842,1.9842,1.984,1.984,152400000.0
2008-07-04 06:27:00,1.984,1.984,1.9839,1.9839,75200000.0
2008-07-04 06:28:00,1.984,1.984,1.9838,1.9838,81300000.0
2008-07-04 06:29:00,1.98377,1.9839,1.98343,1.98377,29100000.0
2008-07-04 06:30:00,1.9839,1.9839,1.9839,1.9839,41500000.0
2008-07-04 06:31:00,1.9839,1.984,1.9839,1.984,19300000.0
2008-07-04 06:32:00,1.984,1.984,1.984,1.984,24200000.0
2008-07-04 06:33:00,1.984,1.984,1.984,1.984,31400000.0
2008-07-04 06:34:00,1.98367,1.98399,1.98363,1.98395,95900000.0
2008-07-04 06:35:00,1.984,1.984,1.984,1.984,22200000.0
2008-07-04 06:36:00,1.984,1.98405,1.984,1.98405,60600000.0
2008-07-04 06:37:00,1.98405,1.9843,1.98405,1.9843,301400000.0
2008-07-04 06:38:00,1.9843,1.9843,1.9842,1.9842,74100000.0
2008-07-04 06:39:00,1.9842,1.9842,1.9841,1.9841,136200000.0
2008-07-04 06:40:00,1.9842,1.9842,1.9841,1.9841,19500000.0
2008-07-04 06:41:00,1.9841,1.9844,1.9841,1.9841,168700000.0
2008-07-04 06:42:00,1.9842,1.9842,1.98395,1.9841,99600000.0
2008-07-04 06:43:00,1.9841,1.9842,1.984,1.984,177300000.0
2008-07-04 06:44:00,1.9839,1.9841,1.9839,1.98405,26200000.0
2008-07-04 06:45:00,1.98381,1.98416,1.9838,1.98388,65000000.0
2008-07-04 06:46:00,1.98405,1.98405,1.984,1.984,11700000.0
2008-07-04 06:47:00,1.984,1.984,1.984,1.984,41200000.0
2008-07-04 06:48:00,1.98395,1.984,1.98395,1.984,88300000.0
2008-07-04 06:49:00,1.984,1.984,1.984,1.984,35200000.0
2008-07-04 06:50:00,1.984,1.98405,1.984,1.98405,29100000.0
2008-07-04 06:51:00,1.98405,1.98405,1.9839,1.98395,87100000.0
2008-07-04 06:52:00,1.98395,1.98395,1.9839,1.9839,83800000.0
2008-07-04 06:53:00,1.9839,1.9839,1.9839,1.9839,27500000.0
2008-07-04 06:54:00,1.984,1.984,1.984,1.984,7200000.0
2008-07-04 06:55:00,1.984,1.984,1.984,1.984,10800000.0
2008-07-04 06:56:00,1.984,1.984,1.984,1.984,8400000.0
2008-07-04 06:57:00,1.984,1.984,1.98385,1.984,18600000.0
2008-07-04 06:58:00,1.984,1.984,1.984,1.984,4800000.0
2008-07-04 06:59:00,1.984,1.9841,1.984,1.9841,10200000.0
2008-07-04 07:00:00,1.9841,1.9841,1.9841,1.9841,14400000.0
2008-07-04 07:01:00,1.9841,1.9841,1.9841,1.9841,53200000.0
2008-07-04 07:02:00,1.9841,1.9841,1.9841,1.9841,10000000.0
2008-07-04 07:03:00,1.9841,1.9841,1.9841,1.9841,3600000.0
2008-07-04 07:04:00,1.98383,1.98399,1.98379,1.98389,111800000.0
2008-07-04 07:05:00,1.9841,1.98415,1.9841,1.9841,91400000.0
2008-07-04 07:06:00,1.9841,1.9844,1.9841,1.9844,135800000.0
2008-07-04 07:07:00,1.98435,1.9845,1.98425,1.9845,80000001.0
2008-07-04 07:08:00,1.9845,1.9845,1.9845,1.9845,40400000.0
2008-07-04 07:09:00,1.9845,1.9845,1.9845,1.9845,22800000.0
2008-07-04 07:10:00,1.9845,1.9845,1.9843,1.9843,123300000.0
2008-07-04 07:11:00,1.9843,1.9844,1.9843,1.9844,102200000.0
2008-07-04 07:12:00,1.9844,1.9844,1.9843,1.9843,86100000.0
2008-07-04 07:13:00,1.9843,1.9843,1.9843,1.9843,131100000.0
2008-07-04 07:14:00,1.9843,1.9845,1.9842,1.9842,390500000.0
2008-07-04 07:15:00,1.9842,1.9844,1.98415,1.9842,117800000.0
2008-07-04 07:16:00,1.9842,1.9842,1.9842,1.9842,86500000.0
2008-07-04 07:17:00,1.9842,1.9844,1.9842,1.9843,42500000.0
2008-07-04 07:18:00,1.9841,1.9843,1.9841,1.9843,25700000.0
2008-07-04 07:19:00,1.9843,1.9843,1.9843,1.9843,32000000.0
2008-07-04 07:20:00,1.98382,1.98435,1.98368,1.98435,76100000.0
2008-07-04 07:21:00,1.9843,1.9844,1.9843,1.9844,69700000.0
2008-07-04 07:22:00,1.9844,1.9848,1.9844,1.9846,34100000.0
2008-07-04 07:23:00,1.9846,1.9846,1.9846,1.9846,10000000.0
2008-07-04 07:24:00,1.9846,1.9846,1.9843,1.9845,31200000.0
2008-07-04 07:25:00,1.9845,1.9845,1.9841,1.98435,94600000.0
2008-07-04 07:26:00,1.9843,1.98445,1.9843,1.9843,144300000.0
2008-07-04 07:27:00,1.9843,1.9843,1.98425,1.9843,141100000.0
2008-07-04 07:28:00,1.9843,1.98435,1.9843,1.9843,76900000.0
2008-07-04 07:29:00,1.9843,1.9843,1.9842,1.9842,86000000.0
2008-07-04 07:30:00,1.9842,1.9842,1.98405,1.98415,122000000.0
2008-07-04 07:31:00,1.98415,1.98415,1.98405,1.98405,70900000.0
2008-07-04 07:32:00,1.9841,1.9842,1.9841,1.9842,72200000.0
2008-07-04 07:33:00,1.9842,1.9843,1.9842,1.9842,62500000.0
2008-07-04 07:34:00,1.9842,1.9842,1.9839,1.984,71800000.0
2008-07-04 07:35:00,1.984,1.984,1.984,1.984,18600000.0
2008-07-04 07:36:00,1.984,1.984,1.9836,1.9837,39200000.0
2008-07-04 07:37:00,1.9837,1.9837,1.9836,1.9836,82500000.0
2008-07-04 07:38:00,1.9836,1.9836,1.9835,1.9835,35200000.0
2008-07-04 07:39:00,1.9835,1.9836,1.9835,1.9836,115400000.0
2008-07-04 07:40:00,1.9835,1.9835,1.9835,1.9835,242100000.0
2008-07-04 07:41:00,1.9835,1.98355,1.9834,1.9835,174900000.0
2008-07-04 07:42:00,1.9835,1.9837,1.9835,1.98365,181600000.0
2008-07-04 07:43:00,1.9836,1.9836,1.9835,1.98355,128500000.0
2008-07-04 07:44:00,1.9836,1.9837,1.9836,1.9837,6800000.0
2008-07-04 07:45:00,1.9837,1.9837,1.9836,1.9837,41000001.0
2008-07-04 07:46:00,1.9837,1.98375,1.9835,1.98355,50500000.0
2008-07-04 07:47:00,1.9835,1.9836,1.9835,1.9836,54900000.0
2008-07-04 07:48:00,1.9835,1.9835,1.9835,1.9835,30800000.0
2008-07-04 07:49:00,1.9835,1.9836,1.9835,1.9836,83000000.0
2008-07-04 07:50:00,1.9836,1.9836,1.9836,1.9836,26400000.0
2008-07-04 07:51:00,1.9836,1.9837,1.9836,1.9837,176300000.0
2008-07-04 07:52:00,1.9837,1.9838,1.9836,1.9837,240500000.0
2008-07-04 07:53:00,1.9837,1.9839,1.9837,1.9838,302700000.0
2008-07-04 07:54:00,1.9838,1.9839,1.9838,1.9838,130200000.0
2008-07-04 07:55:00,1.9838,1.9838,1.9837,1.9837,224800000.0
2008-07-04 07:56:00,1.9837,1.9838,1.9836,1.9837,411200000.0
2008-07-04 07:57:00,1.9837,1.9838,1.9837,1.9837,10800000.0
2008-07-04 07:58:00,1.9838,1.9838,1.9836,1.9838,45200000.0
2008-07-04 07:59:00,1.9838,1.9838,1.9838,1.9838,3600000.0
2008-07-04 08:00:00,1.9838,1.9839,1.9837,1.9838,119500000.0
2008-07-04 08:01:00,1.9838,1.9838,1.98365,1.98365,208400000.0
2008-07-04 08:02:00,1.98365,1.9837,1.98365,1.9837,142600000.0
2008-07-04 08:03:00,1.9837,1.9842,1.9837,1.9842,302500000.0
2008-07-04 08:04:00,1.9842,1.9842,1.984,1.984,112100000.0
2008-07-04 08:05:00,1.984,1.9842,1.984,1.9842,243100000.0
2008-07-04 08:06:00,1.9842,1.9842,1.9842,1.9842,14100000.0
2008-07-04 08:07:00,1.9842,1.9842,1.9842,1.9842,13200000.0
2008-07-04 08:08:00,1.9842,1.9842,1.9841,1.9841,87300000.0
2008-07-04 08:09:00,1.9841,1.9841,1.9841,1.9841,270700000.0
2008-07-04 08:10:00,1.9841,1.9843,1.9841,1.9841,128200000.0
2008-07-04 08:11:00,1.9841,1.9841,1.9836,1.9836,340400000.0
2008-07-04 08:12:00,1.9836,1.9836,1.9834,1.9834,283700001.0
2008-07-04 08:13:00,1.98345,1.9836,1.98345,1.9836,114600000.0
2008-07-04 08:14:00,1.9836,1.9836,1.9835,1.9835,44500000.0
2008-07-04 08:15:00,1.9835,1.9835,1.9834,1.9834,185600000.0
2008-07-04 08:16:00,1.9834,1.9835,1.98335,1.9835,355900000.0
2008-07-04 08:17:00,1.9835,1.98365,1.9835,1.98365,193300000.0
2008-07-04 08:18:00,1.98365,1.98375,1.98355,1.9836,141400000.0
2008-07-04 08:19:00,1.9836,1.9841,1.9836,1.9837,303200000.0
2008-07-04 08:20:00,1.9837,1.98425,1.9837,1.98425,112500000.0
2008-07-04 08:21:00,1.9842,1.98435,1.98415,1.98435,281200000.0
2008-07-04 08:22:00,1.98435,1.98455,1.9842,1.98425,168700000.0
2008-07-04 08:23:00,1.9842,1.98425,1.98375,1.98375,100200000.0
2008-07-04 08:24:00,1.98375,1.9842,1.9837,1.9841,242600000.0
2008-07-04 08:25:00,1.9841,1.98415,1.98385,1.98385,83900000.0
2008-07-04 08:26:00,1.98385,1.9839,1.98375,1.98375,70000000.0
2008-07-04 08:27:00,1.98375,1.98375,1.98375,1.98375,25600000.0
2008-07-04 08:28:00,1.98375,1.9838,1.9834,1.98355,149500000.0
2008-07-04 08:29:00,1.98355,1.9836,1.9835,1.98355,20100000.0
2008-07-04 08:30:00,1.98355,1.98365,1.9835,1.9836,35800000.0
2008-07-04 08:31:00,1.9836,1.9837,1.9835,1.9835,51200000.0
2008-07-04 08:32:00,1.9835,1.9835,1.9832,1.9833,198700000.0
2008-07-04 08:33:00,1.9833,1.9833,1.98245,1.98275,352399999.0
2008-07-04 08:34:00,1.98275,1.9828,1.98255,1.98265,83700000.0
2008-07-04 08:35:00,1.98255,1.98265,1.9821,1.9821,125900000.0
2008-07-04 08:36:00,1.98215,1.9823,1.9821,1.9823,46500000.0
2008-07-04 08:37:00,1.9825,1.9825,1.9824,1.9824,36700000.0
2008-07-04 08:38:00,1.9824,1.9824,1.98225,1.9823,6500000.0
2008-07-04 08:39:00,1.9823,1.9826,1.9823,1.9826,47900000.0
2008-07-04 08:40:00,1.9826,1.9828,1.9826,1.9828,52700000.0
2008-07-04 08:41:00,1.9828,1.9834,1.9828,1.9834,99200000.0
2008-07-04 08:42:00,1.9833,1.9833,1.9828,1.98305,144100000.0
2008-07-04 08:43:00,1.98305,1.9833,1.98255,1.9826,275200000.0
2008-07-04 08:44:00,1.98255,1.98295,1.9823,1.9826,213000000.0
2008-07-04 08:45:00,1.9826,1.9826,1.98215,1.98215,125800000.0
2008-07-04 08:46:00,1.9822,1.9822,1.98155,1.982,214200001.0
2008-07-04 08:47:00,1.982,1.982,1.98175,1.9819,154600000.0
2008-07-04 08:48:00,1.982,1.9821,1.9818,1.9818,28400000.0
2008-07-04 08:49:00,1.98185,1.9824,1.98175,1.9822,101900000.0
2008-07-04 08:50:00,1.98225,1.98225,1.98135,1.9815,162900000.0
2008-07-04 08:51:00,1.98145,1.9816,1.981,1.9815,272399999.0
2008-07-04 08:52:00,1.98145,1.98175,1.98135,1.9816,196800000.0
2008-07-04 08:53:00,1.9816,1.9821,1.9815,1.982,169800000.0
2008-07-04 08:54:00,1.982,1.98215,1.9816,1.9816,128800000.0
2008-07-04 08:55:00,1.98165,1.98165,1.9812,1.98125,133999999.0
2008-07-04 08:56:00,1.9812,1.9813,1.98085,1.98095,268800001.0
2008-07-04 08:57:00,1.98095,1.981,1.98065,1.981,377300000.0
2008-07-04 08:58:00,1.981,1.981,1.9805,1.98065,452299999.0
2008-07-04 08:59:00,1.9807,1.98115,1.9806,1.98115,94000000.0
2008-07-04 09:00:00,1.9812,1.9816,1.98115,1.98115,338899999.0
2008-07-04 09:01:00,1.98115,1.98115,1.9809,1.9809,470499998.0
2008-07-04 09:02:00,1.98095,1.98095,1.9809,1.9809,88099999.0
2008-07-04 09:03:00,1.98095,1.98115,1.98095,1.98115,54300000.0
2008-07-04 09:04:00,1.9812,1.98165,1.9812,1.98145,103400000.0
2008-07-04 09:05:00,1.98145,1.9819,1.9814,1.98175,149899999.0
2008-07-04 09:06:00,1.98175,1.98175,1.98135,1.9814,177600000.0
2008-07-04 09:07:00,1.98145,1.9816,1.9813,1.9816,110200001.0
2008-07-04 09:08:00,1.9816,1.9817,1.9816,1.98165,101500000.0
2008-07-04 09:09:00,1.9817,1.98235,1.9817,1.9823,133700001.0
2008-07-04 09:10:00,1.9823,1.98235,1.9821,1.9822,168000000.0
2008-07-04 09:11:00,1.9822,1.9823,1.98205,1.98225,73800000.0
2008-07-04 09:12:00,1.98225,1.9824,1.98215,1.98235,122800000.0
2008-07-04 09:13:00,1.98235,1.9824,1.98205,1.9821,92600000.0
2008-07-04 09:14:00,1.9821,1.98215,1.9818,1.9819,100300000.0
2008-07-04 09:15:00,1.982,1.9826,1.98175,1.9823,168000000.0
2008-07-04 09:16:00,1.9823,1.98315,1.98205,1.98305,134800000.0
2008-07-04 09:17:00,1.983,1.983,1.98255,1.9826,230300000.0
2008-07-04 09:18:00,1.9826,1.98285,1.9825,1.9827,144500000.0
2008-07-04 09:19:00,1.9828,1.9833,1.9828,1.9832,171900000.0
2008-07-04 09:20:00,1.98325,1.9835,1.98285,1.98295,101600000.0
2008-07-04 09:21:00,1.9829,1.9829,1.9822,1.9822,227500002.0
2008-07-04 09:22:00,1.9822,1.9822,1.98145,1.9815,212499999.0
2008-07-04 09:23:00,1.9815,1.98165,1.98105,1.9812,179400000.0
2008-07-04 09:24:00,1.9812,1.98165,1.9811,1.9815,178600000.0
2008-07-04 09:25:00,1.9815,1.98155,1.9813,1.98155,142400000.0
2008-07-04 09:26:00,1.9815,1.98215,1.9815,1.9819,228200001.0
2008-07-04 09:27:00,1.98185,1.98185,1.9813,1.98165,256900000.0
2008-07-04 09:28:00,1.98165,1.9819,1.9812,1.98185,164400000.0
2008-07-04 09:29:00,1.98185,1.9822,1.98185,1.982,143000000.0
2008-07-04 09:30:00,1.982,1.98225,1.982,1.9822,89700000.0
2008-07-04 09:31:00,1.9822,1.9823,1.98215,1.9823,123100000.0
2008-07-04 09:32:00,1.9823,1.9823,1.9822,1.9823,88100000.0
2008-07-04 09:33:00,1.9825,1.9825,1.9823,1.9825,99100000.0
2008-07-04 09:34:00,1.98255,1.9828,1.9825,1.98275,291100000.0
2008-07-04 09:35:00,1.9827,1.9829,1.98265,1.9829,20300000.0
2008-07-04 09:36:00,1.9829,1.98315,1.9829,1.983,125300000.0
2008-07-04 09:37:00,1.98305,1.9831,1.98285,1.98295,275200000.0
2008-07-04 09:38:00,1.983,1.983,1.98275,1.9828,95800000.0
2008-07-04 09:39:00,1.9828,1.9829,1.9827,1.9827,170100000.0
2008-07-04 09:40:00,1.9826,1.9829,1.9826,1.98275,82700000.0
2008-07-04 09:41:00,1.98275,1.9828,1.9825,1.9826,190200000.0
2008-07-04 09:42:00,1.9826,1.98265,1.9824,1.9824,139800000.0
2008-07-04 09:43:00,1.9824,1.9825,1.9823,1.9823,101600000.0
2008-07-04 09:44:00,1.98235,1.9825,1.9823,1.9823,108800000.0
2008-07-04 09:45:00,1.9823,1.9824,1.9823,1.98235,59200000.0
2008-07-04 09:46:00,1.9824,1.9829,1.9824,1.98275,219700000.0
2008-07-04 09:47:00,1.9827,1.983,1.98265,1.9829,156600000.0
2008-07-04 09:48:00,1.98285,1.9833,1.98285,1.98315,108600000.0
2008-07-04 09:49:00,1.98315,1.98365,1.98315,1.9836,224000000.0
2008-07-04 09:50:00,1.9835,1.98375,1.98325,1.98335,515400001.0
2008-07-04 09:51:00,1.98335,1.98355,1.98315,1.9833,559800002.0
2008-07-04 09:52:00,1.9833,1.98365,1.98275,1.9829,282899999.0
2008-07-04 09:53:00,1.9829,1.9829,1.9826,1.9826,196500000.0
2008-07-04 09:54:00,1.9826,1.9827,1.9826,1.9826,91500000.0
2008-07-04 09:55:00,1.9826,1.983,1.9826,1.983,195800000.0
2008-07-04 09:56:00,1.98295,1.98295,1.9828,1.98285,141800000.0
2008-07-04 09:57:00,1.9828,1.98285,1.9828,1.9828,57300000.0
2008-07-04 09:58:00,1.98285,1.98285,1.98285,1.98285,29000000.0
2008-07-04 09:59:00,1.9828,1.98285,1.98215,1.98215,281200000.0
2008-07-04 10:00:00,1.9822,1.98235,1.9822,1.9823,169500000.0
2008-07-04 10:01:00,1.9823,1.9826,1.9823,1.9825,219400000.0
2008-07-04 10:02:00,1.9825,1.9827,1.9825,1.9827,77200000.0
2008-07-04 10:03:00,1.9827,1.9827,1.9827,1.9827,123200000.0
2008-07-04 10:04:00,1.9827,1.9827,1.9827,1.9827,67000000.0
2008-07-04 10:05:00,1.9827,1.9827,1.9824,1.98255,284900000.0
2008-07-04 10:06:00,1.98255,1.9826,1.98245,1.98245,102400000.0
2008-07-04 10:07:00,1.9824,1.98255,1.9824,1.98255,100700000.0
2008-07-04 10:08:00,1.98255,1.9826,1.9825,1.98255,65600000.0
2008-07-04 10:09:00,1.9826,1.9826,1.98255,1.98255,17400000.0
2008-07-04 10:10:00,1.98255,1.9826,1.9825,1.9825,103800000.0
2008-07-04 10:11:00,1.9825,1.9826,1.9825,1.9826,45000000.0
2008-07-04 10:12:00,1.98255,1.98255,1.9822,1.98235,182100000.0
2008-07-04 10:13:00,1.98235,1.9825,1.98235,1.98245,84500000.0
2008-07-04 10:14:00,1.9825,1.9825,1.9824,1.98245,160400000.0
2008-07-04 10:15:00,1.9824,1.9824,1.98235,1.9824,162500000.0
2008-07-04 10:16:00,1.98235,1.9824,1.9822,1.9822,157700000.0
2008-07-04 10:17:00,1.98225,1.98245,1.98225,1.98245,113700000.0
2008-07-04 10:18:00,1.98245,1.98245,1.98245,1.98245,15200000.0
2008-07-04 10:19:00,1.9824,1.9827,1.9824,1.9826,156900000.0
2008-07-04 10:20:00,1.9826,1.98275,1.9825,1.98265,117700000.0
2008-07-04 10:21:00,1.98265,1.9828,1.9826,1.9826,157600000.0
2008-07-04 10:22:00,1.9826,1.9826,1.98255,1.9826,15500000.0
2008-07-04 10:23:00,1.98255,1.9827,1.98255,1.9826,37900000.0
2008-07-04 10:24:00,1.9826,1.9826,1.98255,1.9826,75500000.0
2008-07-04 10:25:00,1.98255,1.9826,1.98255,1.9826,25100000.0
2008-07-04 10:26:00,1.9826,1.9828,1.9826,1.98275,110700000.0
2008-07-04 10:27:00,1.98275,1.9829,1.98275,1.98285,176200000.0
2008-07-04 10:28:00,1.98285,1.98295,1.98285,1.98295,23600000.0
2008-07-04 10:29:00,1.98295,1.98365,1.9829,1.9835,162500000.0
2008-07-04 10:30:00,1.9835,1.9836,1.98335,1.98335,110800000.0
2008-07-04 10:31:00,1.98335,1.9834,1.9832,1.98325,208100000.0
2008-07-04 10:32:00,1.9832,1.98325,1.9831,1.98315,69000000.0
2008-07-04 10:33:00,1.9831,1.98325,1.9831,1.98315,53400000.0
2008-07-04 10:34:00,1.9832,1.9832,1.9825,1.9825,210000000.0
2008-07-04 10:35:00,1.9825,1.98255,1.982,1.982,90400000.0
2008-07-04 10:36:00,1.982,1.9823,1.98185,1.98205,291799999.0
2008-07-04 10:37:00,1.9821,1.9823,1.9819,1.982,225300000.0
2008-07-04 10:38:00,1.982,1.9822,1.98195,1.9822,31400000.0
2008-07-04 10:39:00,1.9822,1.9824,1.9822,1.9823,127700000.0
2008-07-04 10:40:00,1.98235,1.98235,1.98225,1.9823,94600000.0
2008-07-04 10:41:00,1.9822,1.9823,1.98205,1.98205,201000000.0
2008-07-04 10:42:00,1.98205,1.98205,1.9817,1.98175,232300000.0
2008-07-04 10:43:00,1.9818,1.9821,1.98175,1.98185,168100000.0
2008-07-04 10:44:00,1.98185,1.9823,1.9818,1.9823,212300000.0
2008-07-04 10:45:00,1.9823,1.9823,1.98185,1.9822,265143999.0
2008-07-04 10:46:00,1.9822,1.9824,1.9821,1.9822,402500000.0
2008-07-04 10:47:00,1.9822,1.9822,1.9821,1.9821,185600000.0
2008-07-04 10:48:00,1.98205,1.9823,1.98185,1.9819,304700000.0
2008-07-04 10:49:00,1.9821,1.9821,1.98175,1.98185,152900000.0
2008-07-04 10:50:00,1.9818,1.98185,1.98175,1.9818,18600000.0
2008-07-04 10:51:00,1.9818,1.9821,1.9818,1.98195,181200000.0
2008-07-04 10:52:00,1.98195,1.98215,1.9819,1.98215,129700000.0
2008-07-04 10:53:00,1.98215,1.98215,1.98195,1.98195,55700000.0
2008-07-04 10:54:00,1.9819,1.9819,1.98175,1.98175,78500000.0
2008-07-04 10:55:00,1.98175,1.9818,1.98155,1.98165,256999999.0
2008-07-04 10:56:00,1.98165,1.98165,1.9815,1.98155,113800000.0
2008-07-04 10:57:00,1.9817,1.9817,1.98155,1.9816,227200000.0
2008-07-04 10:58:00,1.9816,1.98165,1.9804,1.98045,365000000.0
2008-07-04 10:59:00,1.9807,1.9808,1.98025,1.98025,498700000.0
2008-07-04 11:00:00,1.9803,1.9808,1.98025,1.98075,426900000.0
2008-07-04 11:01:00,1.98075,1.981,1.98055,1.98065,327800000.0
2008-07-04 11:02:00,1.98065,1.9811,1.98055,1.98085,258199999.0
2008-07-04 11:03:00,1.98085,1.9811,1.9803,1.9804,466700000.0
2008-07-04 11:04:00,1.98055,1.9806,1.9803,1.98035,137300000.0
2008-07-04 11:05:00,1.98035,1.9804,1.9802,1.9803,123300000.0
2008-07-04 11:06:00,1.9803,1.9803,1.9801,1.98015,168400000.0
2008-07-04 11:07:00,1.98015,1.9804,1.98015,1.9804,38000000.0
2008-07-04 11:08:00,1.9804,1.9806,1.98035,1.9806,41300000.0
2008-07-04 11:09:00,1.9806,1.98095,1.9805,1.9806,120200000.0
2008-07-04 11:10:00,1.9806,1.98065,1.98025,1.9803,248400001.0
2008-07-04 11:11:00,1.9803,1.9803,1.9802,1.98025,125500000.0
2008-07-04 11:12:00,1.9802,1.9802,1.98,1.98005,171300000.0
2008-07-04 11:13:00,1.98005,1.98005,1.9795,1.97985,429000001.0
2008-07-04 11:14:00,1.9799,1.9802,1.97985,1.9801,91900000.0
2008-07-04 11:15:00,1.9801,1.9805,1.98,1.98035,174700000.0
2008-07-04 11:16:00,1.9804,1.9804,1.98,1.98025,212100000.0
2008-07-04 11:17:00,1.98025,1.98045,1.98015,1.9803,224800001.0
2008-07-04 11:18:00,1.9803,1.9804,1.98015,1.9803,236500002.0
2008-07-04 11:19:00,1.98025,1.9805,1.98015,1.98035,330000000.0
2008-07-04 11:20:00,1.98035,1.9806,1.9803,1.9805,297700000.0
2008-07-04 11:21:00,1.9805,1.98135,1.9805,1.98125,195900000.0
2008-07-04 11:22:00,1.9813,1.9817,1.9813,1.9817,267500001.0
2008-07-04 11:23:00,1.9817,1.9817,1.98155,1.98165,208900000.0
2008-07-04 11:24:00,1.98165,1.9817,1.9815,1.9817,124900000.0
2008-07-04 11:25:00,1.9817,1.9817,1.9815,1.9815,181300000.0
2008-07-04 11:26:00,1.9815,1.9816,1.9815,1.9816,51900000.0
2008-07-04 11:27:00,1.98155,1.982,1.98155,1.9819,333300003.0
2008-07-04 11:28:00,1.9819,1.982,1.98185,1.98195,114800000.0
2008-07-04 11:29:00,1.98195,1.98195,1.9813,1.9814,254900000.0
2008-07-04 11:30:00,1.98145,1.9815,1.98125,1.9814,276800000.0
2008-07-04 11:31:00,1.9813,1.98145,1.98115,1.98135,377900002.0
2008-07-04 11:32:00,1.9814,1.9814,1.98115,1.9813,305300000.0
2008-07-04 11:33:00,1.98125,1.9813,1.981,1.98125,236500000.0
2008-07-04 11:34:00,1.9813,1.9815,1.98125,1.98145,311100000.0
2008-07-04 11:35:00,1.98145,1.98155,1.98135,1.9814,189100000.0
2008-07-04 11:36:00,1.9814,1.9816,1.9814,1.9815,111900000.0
2008-07-04 11:37:00,1.9816,1.9816,1.9814,1.98145,99600000.0
2008-07-04 11:38:00,1.9815,1.9815,1.9812,1.98125,197700000.0
2008-07-04 11:39:00,1.98125,1.9814,1.98125,1.9813,64000000.0
2008-07-04 11:40:00,1.9813,1.98135,1.98125,1.9813,77600000.0
2008-07-04 11:41:00,1.98135,1.9815,1.98125,1.9814,166099999.0
2008-07-04 11:42:00,1.9814,1.9817,1.9814,1.98155,130700000.0
2008-07-04 11:43:00,1.9816,1.982,1.9814,1.982,249300000.0
2008-07-04 11:44:00,1.982,1.9821,1.98195,1.982,155300000.0
2008-07-04 11:45:00,1.982,1.9821,1.9818,1.9821,172200000.0
2008-07-04 11:46:00,1.9821,1.9822,1.98165,1.98175,237000002.0
2008-07-04 11:47:00,1.98175,1.9823,1.98155,1.9823,142900000.0
2008-07-04 11:48:00,1.98225,1.98235,1.982,1.9822,127800000.0
2008-07-04 11:49:00,1.9822,1.9823,1.9821,1.9822,241000000.0
2008-07-04 11:50:00,1.9822,1.9822,1.9819,1.9819,170000000.0
2008-07-04 11:51:00,1.98205,1.98235,1.9819,1.9822,241699998.0
2008-07-04 11:52:00,1.98215,1.98215,1.98205,1.98215,43400000.0
2008-07-04 11:53:00,1.9821,1.98225,1.98205,1.9822,57500000.0
2008-07-04 11:54:00,1.98215,1.9824,1.9821,1.98225,83800000.0
2008-07-04 11:55:00,1.98225,1.9823,1.98225,1.98225,107700000.0
2008-07-04 11:56:00,1.98225,1.9824,1.98225,1.9823,202200000.0
2008-07-04 11:57:00,1.9823,1.98255,1.9823,1.98255,93800000.0
2008-07-04 11:58:00,1.98255,1.9828,1.9825,1.9827,227400000.0
2008-07-04 11:59:00,1.9827,1.9828,1.98245,1.98245,74100000.0
2008-07-04 12:00:00,1.98245,1.9826,1.98205,1.98255,136100000.0
2008-07-04 12:01:00,1.98255,1.9826,1.9823,1.98235,137400000.0
2008-07-04 12:02:00,1.9823,1.9826,1.98225,1.9825,67500000.0
2008-07-04 12:03:00,1.9825,1.9826,1.9823,1.9824,178200000.0
2008-07-04 12:04:00,1.9824,1.9829,1.9824,1.9828,282100000.0
2008-07-04 12:05:00,1.9828,1.98365,1.9825,1.98365,271100000.0
2008-07-04 12:06:00,1.9836,1.98365,1.9831,1.9831,236500000.0
2008-07-04 12:07:00,1.9831,1.9831,1.9829,1.9831,91700000.0
2008-07-04 12:08:00,1.98305,1.9832,1.9829,1.983,140300000.0
2008-07-04 12:09:00,1.983,1.98315,1.98295,1.9831,151400000.0
2008-07-04 12:10:00,1.98315,1.9833,1.983,1.983,239900000.0
2008-07-04 12:11:00,1.983,1.9832,1.98295,1.98315,139100000.0
2008-07-04 12:12:00,1.9831,1.9833,1.98305,1.98315,50500000.0
2008-07-04 12:13:00,1.98315,1.98335,1.98315,1.98335,61200000.0
2008-07-04 12:14:00,1.98345,1.98345,1.9832,1.9833,221900000.0
2008-07-04 12:15:00,1.9833,1.98365,1.9831,1.9835,159500000.0
2008-07-04 12:16:00,1.98345,1.9837,1.9834,1.9836,166200000.0
2008-07-04 12:17:00,1.9836,1.98375,1.9836,1.9837,124000000.0
2008-07-04 12:18:00,1.98365,1.9837,1.98355,1.9836,72800000.0
2008-07-04 12:19:00,1.98365,1.98365,1.98365,1.98365,3300000.0
2008-07-04 12:20:00,1.9836,1.9837,1.9835,1.9837,84800000.0
2008-07-04 12:21:00,1.9837,1.9838,1.98365,1.9838,72200000.0
2008-07-04 12:22:00,1.9838,1.98385,1.9837,1.9837,110300000.0
2008-07-04 12:23:00,1.9837,1.9837,1.9834,1.9836,159500000.0
2008-07-04 12:24:00,1.9836,1.9836,1.9833,1.9833,137700000.0
2008-07-04 12:25:00,1.98335,1.98355,1.98335,1.9834,102500000.0
2008-07-04 12:26:00,1.98335,1.9835,1.98325,1.9833,180900000.0
2008-07-04 12:27:00,1.98325,1.9834,1.98325,1.98335,138600000.0
2008-07-04 12:28:00,1.9833,1.9834,1.9832,1.98325,173100000.0
2008-07-04 12:29:00,1.98325,1.9834,1.9832,1.98325,105300000.0
2008-07-04 12:30:00,1.9833,1.98345,1.9833,1.9833,68600000.0
2008-07-04 12:31:00,1.9834,1.9836,1.9833,1.98355,96500000.0
2008-07-04 12:32:00,1.98355,1.9837,1.98355,1.9836,64600000.0
2008-07-04 12:33:00,1.9836,1.9836,1.9835,1.9836,41400000.0
2008-07-04 12:34:00,1.98355,1.9836,1.9835,1.9835,41400000.0
2008-07-04 12:35:00,1.9835,1.98365,1.98345,1.9835,129500000.0
2008-07-04 12:36:00,1.9835,1.9836,1.9833,1.9833,114500000.0
2008-07-04 12:37:00,1.9833,1.98355,1.9832,1.9835,93600000.0
2008-07-04 12:38:00,1.98355,1.9836,1.9834,1.9835,119200000.0
2008-07-04 12:39:00,1.9835,1.9835,1.9828,1.9829,162500000.0
2008-07-04 12:40:00,1.9829,1.98305,1.98255,1.9826,128300000.0
2008-07-04 12:41:00,1.9826,1.9831,1.9826,1.9831,176800000.0
2008-07-04 12:42:00,1.98305,1.9834,1.98285,1.9834,328100000.0
2008-07-04 12:43:00,1.98345,1.9835,1.98295,1.98335,657400003.0
2008-07-04 12:44:00,1.98335,1.9835,1.9831,1.98315,158900000.0
2008-07-04 12:45:00,1.9832,1.9832,1.98275,1.9828,227600000.0
2008-07-04 12:46:00,1.9828,1.9828,1.9826,1.9827,83600002.0
2008-07-04 12:47:00,1.98275,1.9828,1.9825,1.9825,88600000.0
2008-07-04 12:48:00,1.9825,1.9825,1.98215,1.9823,130000000.0
2008-07-04 12:49:00,1.9824,1.98245,1.98205,1.9821,115200000.0
2008-07-04 12:50:00,1.9821,1.9821,1.98175,1.98175,201900000.0
2008-07-04 12:51:00,1.9818,1.98195,1.9816,1.9819,130500000.0
2008-07-04 12:52:00,1.98195,1.982,1.9816,1.9816,67000000.0
2008-07-04 12:53:00,1.9816,1.9819,1.9816,1.98175,122200000.0
2008-07-04 12:54:00,1.9817,1.9819,1.9816,1.98165,124300000.0
2008-07-04 12:55:00,1.98165,1.98175,1.9816,1.98165,82800000.0
2008-07-04 12:56:00,1.9817,1.9818,1.98145,1.9816,136900000.0
2008-07-04 12:57:00,1.9817,1.9821,1.9817,1.9818,71300000.0
2008-07-04 12:58:00,1.98185,1.9819,1.98145,1.98155,186900000.0
2008-07-04 12:59:00,1.98155,1.9816,1.98145,1.9815,105100000.0
2008-07-04 13:00:00,1.9815,1.9815,1.98135,1.98135,48400000.0
2008-07-04 13:01:00,1.9814,1.9815,1.9813,1.9813,136800000.0
2008-07-04 13:02:00,1.9813,1.9814,1.9813,1.9813,44200000.0
2008-07-04 13:03:00,1.98135,1.98155,1.9813,1.9814,148000000.0
2008-07-04 13:04:00,1.9814,1.98145,1.98135,1.9814,56500000.0
2008-07-04 13:05:00,1.98135,1.9816,1.98135,1.9816,70600000.0
2008-07-04 13:06:00,1.9816,1.9817,1.9815,1.9816,85100000.0
2008-07-04 13:07:00,1.9816,1.9817,1.98155,1.9816,109400000.0
2008-07-04 13:08:00,1.9816,1.98185,1.9816,1.98185,101900000.0
2008-07-04 13:09:00,1.98185,1.9821,1.98185,1.98205,53600000.0
2008-07-04 13:10:00,1.982,1.9821,1.98195,1.982,64600000.0
2008-07-04 13:11:00,1.98195,1.98235,1.98195,1.9823,79400000.0
2008-07-04 13:12:00,1.9823,1.9827,1.9823,1.9827,150500000.0
2008-07-04 13:13:00,1.98275,1.9828,1.9825,1.9825,264299999.0
2008-07-04 13:14:00,1.9825,1.98255,1.98245,1.9825,76200000.0
2008-07-04 13:15:00,1.9824,1.9824,1.9811,1.9816,184299999.0
2008-07-04 13:16:00,1.9816,1.9819,1.98155,1.9819,130600000.0
2008-07-04 13:17:00,1.9819,1.9819,1.9818,1.9818,62700000.0
2008-07-04 13:18:00,1.9818,1.9818,1.9813,1.9813,134400000.0
2008-07-04 13:19:00,1.9813,1.9813,1.98075,1.9808,337100000.0
2008-07-04 13:20:00,1.98075,1.98125,1.98075,1.98085,193000000.0
2008-07-04 13:21:00,1.98085,1.98105,1.98035,1.98105,446399999.0
2008-07-04 13:22:00,1.9811,1.9811,1.98055,1.9809,264100000.0
2008-07-04 13:23:00,1.9809,1.9815,1.9809,1.9812,208500000.0
2008-07-04 13:24:00,1.9812,1.9812,1.98085,1.9809,149900000.0
2008-07-04 13:25:00,1.9809,1.981,1.9809,1.981,49300000.0
2008-07-04 13:26:00,1.98105,1.98115,1.98105,1.9811,139900000.0
2008-07-04 13:27:00,1.9811,1.9813,1.9811,1.9813,137500000.0
2008-07-04 13:28:00,1.9813,1.9813,1.981,1.981,112200000.0
2008-07-04 13:29:00,1.981,1.98125,1.981,1.98115,91900000.0
2008-07-04 13:30:00,1.98115,1.98115,1.98095,1.9811,89500000.0
2008-07-04 13:31:00,1.9811,1.9812,1.9811,1.98115,162200000.0
2008-07-04 13:32:00,1.98115,1.9812,1.98095,1.981,190600000.0
2008-07-04 13:33:00,1.98105,1.9812,1.98095,1.98115,123700000.0
2008-07-04 13:34:00,1.9811,1.9813,1.9811,1.9813,242800000.0
2008-07-04 13:35:00,1.98125,1.9815,1.9811,1.9814,138900000.0
2008-07-04 13:36:00,1.9814,1.9815,1.98125,1.98145,341800000.0
2008-07-04 13:37:00,1.9815,1.9815,1.98115,1.9812,295800000.0
2008-07-04 13:38:00,1.9812,1.9813,1.98115,1.9812,119900000.0
2008-07-04 13:39:00,1.9812,1.9812,1.981,1.981,252600000.0
2008-07-04 13:40:00,1.981,1.981,1.98085,1.98085,97700000.0
2008-07-04 13:41:00,1.98085,1.98085,1.9808,1.98085,128300000.0
2008-07-04 13:42:00,1.98085,1.98085,1.9802,1.9806,305900000.0
2008-07-04 13:43:00,1.98065,1.9808,1.9806,1.98075,111300000.0
2008-07-04 13:44:00,1.98065,1.9807,1.9805,1.98055,136500000.0
2008-07-04 13:45:00,1.98055,1.98065,1.98055,1.9806,18500000.0
2008-07-04 13:46:00,1.9806,1.98065,1.9803,1.9804,115800000.0
2008-07-04 13:47:00,1.9804,1.9807,1.9804,1.98055,121600000.0
2008-07-04 13:48:00,1.9805,1.9806,1.98045,1.9806,138100000.0
2008-07-04 13:49:00,1.9806,1.9806,1.98035,1.9804,116800000.0
2008-07-04 13:50:00,1.9804,1.9805,1.9803,1.9803,162200000.0
2008-07-04 13:51:00,1.9803,1.98045,1.98025,1.98025,97000000.0
2008-07-04 13:52:00,1.98025,1.9809,1.98025,1.9809,137900000.0
2008-07-04 13:53:00,1.9809,1.98305,1.9808,1.9822,369300000.0
2008-07-04 13:54:00,1.98215,1.9825,1.98215,1.98235,271800000.0
2008-07-04 13:55:00,1.98235,1.9825,1.9822,1.98225,115900000.0
2008-07-04 13:56:00,1.98225,1.9824,1.9822,1.9822,130000000.0
2008-07-04 13:57:00,1.9822,1.9823,1.98205,1.98205,179000000.0
2008-07-04 13:58:00,1.98205,1.9824,1.982,1.982,363500000.0
2008-07-04 13:59:00,1.982,1.9821,1.98155,1.9816,192500000.0
2008-07-04 14:00:00,1.98165,1.9821,1.98165,1.9821,138200000.0
2008-07-04 14:01:00,1.9821,1.9821,1.98195,1.9821,40500000.0
2008-07-04 14:02:00,1.9821,1.9824,1.9821,1.98235,82100000.0
2008-07-04 14:03:00,1.98235,1.9826,1.98235,1.9826,115700000.0
2008-07-04 14:04:00,1.9827,1.98275,1.9822,1.9823,299700000.0
2008-07-04 14:05:00,1.98235,1.9824,1.9822,1.9822,118000000.0
2008-07-04 14:06:00,1.9821,1.98215,1.9821,1.9821,79100000.0
2008-07-04 14:07:00,1.9821,1.98215,1.9821,1.9821,23800000.0
2008-07-04 14:08:00,1.9821,1.9825,1.9821,1.98245,92800000.0
2008-07-04 14:09:00,1.9824,1.9826,1.9824,1.98255,66300000.0
2008-07-04 14:10:00,1.98255,1.9826,1.98255,1.9826,67600000.0
2008-07-04 14:11:00,1.9826,1.98265,1.9826,1.9826,90300000.0
2008-07-04 14:12:00,1.9826,1.9826,1.9824,1.9824,106400000.0
2008-07-04 14:13:00,1.9825,1.9825,1.98215,1.9822,266700001.0
2008-07-04 14:14:00,1.9822,1.9823,1.98145,1.98155,345200000.0
2008-07-04 14:15:00,1.98145,1.9818,1.98115,1.9815,296500002.0
2008-07-04 14:16:00,1.98165,1.9818,1.9815,1.9816,224000000.0
2008-07-04 14:17:00,1.9816,1.9817,1.98155,1.9817,113500000.0
2008-07-04 14:18:00,1.9817,1.9818,1.98125,1.98125,155700000.0
2008-07-04 14:19:00,1.98135,1.98135,1.98085,1.981,218500000.0
2008-07-04 14:20:00,1.9813,1.9813,1.98085,1.9811,203800000.0
2008-07-04 14:21:00,1.9811,1.98135,1.98105,1.9813,115000000.0
2008-07-04 14:22:00,1.9813,1.98175,1.9813,1.98165,641200006.0
2008-07-04 14:23:00,1.98165,1.9822,1.98165,1.9822,745000005.0
2008-07-04 14:24:00,1.98215,1.9824,1.9815,1.98165,682900000.0
2008-07-04 14:25:00,1.98165,1.9821,1.9816,1.9816,521400005.0
2008-07-04 14:26:00,1.9816,1.9819,1.9816,1.9819,706100001.0
2008-07-04 14:27:00,1.9819,1.9823,1.98185,1.9823,176000000.0
2008-07-04 14:28:00,1.9822,1.9822,1.98185,1.9821,142400000.0
2008-07-04 14:29:00,1.9822,1.9822,1.982,1.982,108600000.0
2008-07-04 14:30:00,1.98205,1.9822,1.982,1.98215,122500000.0
2008-07-04 14:31:00,1.98215,1.9823,1.98215,1.9823,75400000.0
2008-07-04 14:32:00,1.9823,1.9824,1.9822,1.9822,233000000.0
2008-07-04 14:33:00,1.9822,1.98245,1.9822,1.9822,127000000.0
2008-07-04 14:34:00,1.9822,1.98235,1.9822,1.98225,86400000.0
2008-07-04 14:35:00,1.98225,1.9823,1.9822,1.9823,86200000.0
2008-07-04 14:36:00,1.9823,1.9824,1.9822,1.98235,122800000.0
2008-07-04 14:37:00,1.98225,1.9823,1.98225,1.9823,58300000.0
2008-07-04 14:38:00,1.9824,1.9824,1.9822,1.9823,170000000.0
2008-07-04 14:39:00,1.98235,1.9826,1.9822,1.9825,262900000.0
2008-07-04 14:40:00,1.9825,1.9826,1.98235,1.9825,208100000.0
2008-07-04 14:41:00,1.9825,1.9826,1.98235,1.9826,160600000.0
2008-07-04 14:42:00,1.9826,1.9828,1.98245,1.9825,123199999.0
2008-07-04 14:43:00,1.9826,1.9826,1.9822,1.9822,159600000.0
2008-07-04 14:44:00,1.9822,1.9824,1.9822,1.98235,93100000.0
2008-07-04 14:45:00,1.98235,1.9827,1.9822,1.98235,428799999.0
2008-07-04 14:46:00,1.98235,1.98245,1.98235,1.9824,118500000.0
2008-07-04 14:47:00,1.98245,1.9826,1.98235,1.98245,186300000.0
2008-07-04 14:48:00,1.98245,1.9826,1.9823,1.98235,273400000.0
2008-07-04 14:49:00,1.9824,1.9824,1.9823,1.9823,253500002.0
2008-07-04 14:50:00,1.9823,1.9824,1.9822,1.98225,90300000.0
2008-07-04 14:51:00,1.98225,1.98225,1.98195,1.98195,187600000.0
2008-07-04 14:52:00,1.98195,1.98215,1.98195,1.9821,119100000.0
2008-07-04 14:53:00,1.98195,1.9821,1.98165,1.98165,135600000.0
2008-07-04 14:54:00,1.98165,1.9818,1.98165,1.98175,35600000.0
2008-07-04 14:55:00,1.9819,1.9823,1.9819,1.98215,132500000.0
2008-07-04 14:56:00,1.98215,1.9825,1.98215,1.98235,100900000.0
2008-07-04 14:57:00,1.9824,1.9824,1.98235,1.98235,52900000.0
2008-07-04 14:58:00,1.9824,1.9825,1.9822,1.9822,97300000.0
2008-07-04 14:59:00,1.98215,1.98225,1.98215,1.9822,24400000.0
2008-07-04 15:00:00,1.98225,1.98225,1.98195,1.9822,179300001.0
2008-07-04 15:01:00,1.9822,1.9827,1.9822,1.9827,227699998.0
2008-07-04 15:02:00,1.9826,1.9827,1.9823,1.9827,330099999.0
2008-07-04 15:03:00,1.9827,1.9827,1.9824,1.98255,274600000.0
2008-07-04 15:04:00,1.98255,1.9827,1.9824,1.98265,286900001.0
2008-07-04 15:05:00,1.98265,1.9828,1.9825,1.9826,125500000.0
2008-07-04 15:06:00,1.9826,1.9829,1.9825,1.98275,458100001.0
2008-07-04 15:07:00,1.98275,1.9832,1.98275,1.9829,338300001.0
2008-07-04 15:08:00,1.9828,1.9829,1.9827,1.98285,162200000.0
2008-07-04 15:09:00,1.98285,1.98285,1.9826,1.9827,117300000.0
2008-07-04 15:10:00,1.9827,1.9828,1.9827,1.9827,5000000.0
2008-07-04 15:11:00,1.9828,1.9829,1.9826,1.98285,240500001.0
2008-07-04 15:12:00,1.98285,1.9829,1.98255,1.98255,228300000.0
2008-07-04 15:13:00,1.98255,1.98255,1.98245,1.98245,103800000.0
2008-07-04 15:14:00,1.9825,1.9828,1.9825,1.9828,200700000.0
2008-07-04 15:15:00,1.9828,1.9828,1.9825,1.9826,143300000.0
2008-07-04 15:16:00,1.9826,1.9826,1.9824,1.9825,96000000.0
2008-07-04 15:17:00,1.98255,1.9827,1.9825,1.98265,177200000.0
2008-07-04 15:18:00,1.9827,1.9831,1.98255,1.98275,329000000.0
2008-07-04 15:19:00,1.98275,1.9829,1.98275,1.98275,122200000.0
2008-07-04 15:20:00,1.98275,1.9828,1.9824,1.9824,148400000.0
2008-07-04 15:21:00,1.9824,1.98245,1.9822,1.9822,51800000.0
2008-07-04 15:22:00,1.9822,1.9825,1.982,1.98235,191900000.0
2008-07-04 15:23:00,1.9823,1.98245,1.9822,1.98245,176400001.0
2008-07-04 15:24:00,1.98245,1.9825,1.9821,1.9823,85600000.0
2008-07-04 15:25:00,1.9823,1.98235,1.9823,1.98235,13400000.0
2008-07-04 15:26:00,1.98235,1.98255,1.9823,1.9825,268200000.0
2008-07-04 15:27:00,1.9825,1.9827,1.98245,1.9826,325500000.0
2008-07-04 15:28:00,1.9826,1.9826,1.9823,1.98235,151000000.0
2008-07-04 15:29:00,1.9825,1.9825,1.9823,1.98235,71300000.0
2008-07-04 15:30:00,1.98235,1.9825,1.98235,1.9825,60900000.0
2008-07-04 15:31:00,1.98245,1.98265,1.98245,1.98265,55300000.0
2008-07-04 15:32:00,1.98255,1.98265,1.9824,1.98245,133299999.0
2008-07-04 15:33:00,1.98245,1.9825,1.9824,1.9825,260000000.0
2008-07-04 15:34:00,1.9825,1.9826,1.9825,1.9826,47200000.0
2008-07-04 15:35:00,1.9826,1.9828,1.9825,1.9826,73300000.0
2008-07-04 15:36:00,1.9826,1.9827,1.9825,1.98255,64700000.0
2008-07-04 15:37:00,1.98255,1.98255,1.9822,1.9823,100400000.0
2008-07-04 15:38:00,1.98235,1.9825,1.9823,1.98235,46000000.0
2008-07-04 15:39:00,1.98235,1.9825,1.98235,1.98235,89600000.0
2008-07-04 15:40:00,1.9823,1.98265,1.9823,1.98265,130900000.0
2008-07-04 15:41:00,1.9826,1.98265,1.9818,1.9818,210399998.0
2008-07-04 15:42:00,1.9818,1.98195,1.9817,1.9817,114700000.0
2008-07-04 15:43:00,1.9817,1.98185,1.9816,1.9816,154700000.0
2008-07-04 15:44:00,1.9816,1.9816,1.98145,1.9815,152800000.0
2008-07-04 15:45:00,1.98155,1.9817,1.9813,1.9813,143400000.0
2008-07-04 15:46:00,1.98135,1.98185,1.98115,1.9815,267600004.0
2008-07-04 15:47:00,1.9815,1.9816,1.98125,1.9813,155700000.0
2008-07-04 15:48:00,1.9813,1.9814,1.9809,1.9809,183900000.0
2008-07-04 15:49:00,1.9809,1.9811,1.9809,1.981,99500000.0
2008-07-04 15:50:00,1.981,1.98165,1.981,1.9816,177000000.0
2008-07-04 15:51:00,1.9816,1.982,1.9816,1.98165,68900000.0
2008-07-04 15:52:00,1.98165,1.98195,1.98165,1.9819,99200000.0
2008-07-04 15:53:00,1.9819,1.9823,1.98185,1.98195,267600000.0
2008-07-04 15:54:00,1.982,1.9822,1.9819,1.9822,242300000.0
2008-07-04 15:55:00,1.9822,1.9823,1.98215,1.9823,122600000.0
2008-07-04 15:56:00,1.9823,1.9824,1.98225,1.9824,132000000.0
2008-07-04 15:57:00,1.9824,1.9824,1.9823,1.9824,137500000.0
2008-07-04 15:58:00,1.9824,1.9824,1.9823,1.9824,61200000.0
2008-07-04 15:59:00,1.9823,1.9825,1.9823,1.9823,82000000.0
2008-07-04 16:00:00,1.9823,1.9823,1.98175,1.9818,204799999.0
2008-07-04 16:01:00,1.9818,1.9818,1.9815,1.98165,97600000.0
2008-07-04 16:02:00,1.98165,1.9818,1.98165,1.9818,37600000.0
2008-07-04 16:03:00,1.9819,1.9824,1.9818,1.98185,148800000.0
2008-07-04 16:04:00,1.98185,1.982,1.98175,1.982,74800000.0
2008-07-04 16:05:00,1.98195,1.98205,1.9818,1.98185,147800000.0
2008-07-04 16:06:00,1.98185,1.9819,1.98185,1.98185,109500000.0
2008-07-04 16:07:00,1.98185,1.98195,1.98185,1.98195,129300000.0
2008-07-04 16:08:00,1.98195,1.98225,1.98195,1.9822,262300000.0
2008-07-04 16:09:00,1.9822,1.9823,1.98215,1.9823,192200000.0
2008-07-04 16:10:00,1.98225,1.9823,1.9821,1.9821,146099998.0
2008-07-04 16:11:00,1.9821,1.98225,1.98205,1.98225,88000000.0
2008-07-04 16:12:00,1.98225,1.9823,1.9822,1.9823,77700000.0
2008-07-04 16:13:00,1.98225,1.9823,1.9822,1.9823,158300000.0
2008-07-04 16:14:00,1.9823,1.9824,1.9823,1.98235,30600000.0
2008-07-04 16:15:00,1.98235,1.9824,1.9822,1.98225,96000000.0
2008-07-04 16:16:00,1.98225,1.9825,1.98225,1.9824,84800000.0
2008-07-04 16:17:00,1.9824,1.9824,1.9822,1.9822,197200001.0
2008-07-04 16:18:00,1.9822,1.9822,1.9819,1.9819,187300000.0
2008-07-04 16:19:00,1.98195,1.9823,1.9819,1.98225,116500000.0
2008-07-04 16:20:00,1.98225,1.98235,1.9821,1.98225,145200000.0
2008-07-04 16:21:00,1.98225,1.9824,1.98225,1.98225,177299999.0
2008-07-04 16:22:00,1.98225,1.9824,1.9822,1.98225,122600000.0
2008-07-04 16:23:00,1.9822,1.9823,1.9822,1.98225,62600000.0
2008-07-04 16:24:00,1.98225,1.9825,1.98225,1.9824,194200000.0
2008-07-04 16:25:00,1.98245,1.98245,1.9824,1.98245,25700000.0
2008-07-04 16:26:00,1.98245,1.9826,1.98245,1.98245,427900000.0
2008-07-04 16:27:00,1.9826,1.9828,1.9826,1.9828,220499999.0
2008-07-04 16:28:00,1.9828,1.9828,1.98275,1.9828,47700000.0
2008-07-04 16:29:00,1.9827,1.9827,1.98265,1.98265,60000000.0
2008-07-04 16:30:00,1.98265,1.9827,1.98265,1.9827,106400000.0
2008-07-04 16:31:00,1.9827,1.9829,1.9827,1.9828,216900000.0
2008-07-04 16:32:00,1.98275,1.9829,1.9827,1.9829,124900000.0
2008-07-04 16:33:00,1.9829,1.9829,1.98265,1.9828,122099999.0
2008-07-04 16:34:00,1.9828,1.9829,1.9827,1.9828,189399999.0
2008-07-04 16:35:00,1.9828,1.9828,1.9828,1.9828,37100000.0
2008-07-04 16:36:00,1.9828,1.9828,1.98265,1.98275,160900000.0
2008-07-04 16:37:00,1.98275,1.98275,1.98245,1.9825,454699999.0
2008-07-04 16:38:00,1.98255,1.9827,1.98255,1.9827,334900000.0
2008-07-04 16:39:00,1.98265,1.9828,1.98265,1.9827,195200000.0
2008-07-04 16:40:00,1.9828,1.9828,1.9827,1.9827,76200000.0
2008-07-04 16:41:00,1.9827,1.9827,1.98255,1.98255,67800000.0
2008-07-04 16:42:00,1.98255,1.9826,1.9825,1.9825,129200000.0
2008-07-04 16:43:00,1.9825,1.9825,1.98245,1.9825,108300000.0
2008-07-04 16:44:00,1.98245,1.98255,1.98245,1.98245,81900000.0
2008-07-04 16:45:00,1.98245,1.9825,1.98235,1.98245,187200000.0
2008-07-04 16:46:00,1.9825,1.9825,1.9821,1.98225,225400000.0
2008-07-04 16:47:00,1.98225,1.9823,1.9822,1.9822,52700000.0
2008-07-04 16:48:00,1.98215,1.98225,1.9821,1.98215,45300000.0
2008-07-04 16:49:00,1.9821,1.9822,1.9821,1.9821,31500000.0
2008-07-04 16:50:00,1.98205,1.9822,1.98205,1.9822,68200000.0
2008-07-04 16:51:00,1.9822,1.9823,1.9821,1.9822,166400000.0
2008-07-04 16:52:00,1.9822,1.9822,1.9816,1.9816,261900000.0
2008-07-04 16:53:00,1.9816,1.9818,1.9815,1.98165,324000000.0
2008-07-04 16:54:00,1.98165,1.9818,1.9816,1.9816,92200000.0
2008-07-04 16:55:00,1.9816,1.9818,1.9816,1.98175,168000000.0
2008-07-04 16:56:00,1.98175,1.9818,1.98175,1.98175,141000000.0
2008-07-04 16:57:00,1.98175,1.9821,1.98175,1.982,243800000.0
2008-07-04 16:58:00,1.982,1.9827,1.98185,1.98265,211100000.0
2008-07-04 16:59:00,1.98265,1.9827,1.98205,1.9823,312500000.0
2008-07-04 17:00:00,1.9823,1.9826,1.9821,1.98255,292800000.0
2008-07-04 17:01:00,1.98255,1.9826,1.9822,1.9823,105400000.0
2008-07-04 17:02:00,1.9823,1.9825,1.9823,1.9824,60100000.0
2008-07-04 17:03:00,1.9824,1.98255,1.9823,1.98255,53100000.0
2008-07-04 17:04:00,1.9826,1.9827,1.9825,1.9827,118800000.0
2008-07-04 17:05:00,1.9827,1.9827,1.98235,1.9824,125900000.0
2008-07-04 17:06:00,1.98245,1.9826,1.98235,1.98235,82200000.0
2008-07-04 17:07:00,1.9824,1.98255,1.98235,1.98235,42100000.0
2008-07-04 17:08:00,1.98235,1.9829,1.98235,1.9829,144500002.0
2008-07-04 17:09:00,1.98275,1.98305,1.9827,1.98305,117200000.0
2008-07-04 17:10:00,1.98305,1.9832,1.98285,1.98315,106400000.0
2008-07-04 17:11:00,1.98305,1.98315,1.98305,1.98315,18500000.0
2008-07-04 17:12:00,1.98315,1.98325,1.98295,1.98295,87500000.0
2008-07-04 17:13:00,1.98295,1.9831,1.9829,1.98305,66600000.0
2008-07-04 17:14:00,1.9831,1.98325,1.9831,1.98315,74600000.0
2008-07-04 17:15:00,1.9831,1.9832,1.98295,1.9831,142900000.0
2008-07-04 17:16:00,1.98305,1.9831,1.9829,1.9831,62500000.0
2008-07-04 17:17:00,1.9831,1.98315,1.983,1.9831,40400000.0
2008-07-04 17:18:00,1.9831,1.9833,1.9831,1.9832,107100000.0
2008-07-04 17:19:00,1.98325,1.98335,1.9832,1.98335,67100000.0
2008-07-04 17:20:00,1.98335,1.98335,1.98305,1.98305,82600000.0
2008-07-04 17:21:00,1.98305,1.98315,1.98305,1.98305,109200000.0
2008-07-04 17:22:00,1.98305,1.9831,1.983,1.9831,23700000.0
2008-07-04 17:23:00,1.9831,1.9831,1.9829,1.9829,91300000.0
2008-07-04 17:24:00,1.9829,1.98305,1.9829,1.9829,101700000.0
2008-07-04 17:25:00,1.9829,1.9831,1.9829,1.9831,57900000.0
2008-07-04 17:26:00,1.9831,1.9832,1.9831,1.9832,29200000.0
2008-07-04 17:27:00,1.9832,1.9832,1.98315,1.9832,20800000.0
2008-07-04 17:28:00,1.9832,1.9832,1.9831,1.9831,65400000.0
2008-07-04 17:29:00,1.9831,1.9832,1.9831,1.9831,198000000.0
2008-07-04 17:30:00,1.98315,1.9832,1.98315,1.98315,133000000.0
2008-07-04 17:31:00,1.98315,1.9832,1.98315,1.98315,121300000.0
2008-07-04 17:32:00,1.98315,1.9833,1.98315,1.9833,14700000.0
2008-07-04 17:33:00,1.9833,1.9833,1.9832,1.9832,8500000.0
2008-07-04 17:34:00,1.9833,1.9833,1.9832,1.9832,59100000.0
2008-07-04 17:35:00,1.9832,1.9832,1.9832,1.9832,48900000.0
2008-07-04 17:36:00,1.9832,1.9832,1.9832,1.9832,12900000.0
2008-07-04 17:37:00,1.9832,1.9833,1.9832,1.9833,28200000.0
2008-07-04 17:38:00,1.9833,1.9833,1.9832,1.9832,36800000.0
2008-07-04 17:39:00,1.9832,1.9833,1.9831,1.98325,69600000.0
2008-07-04 17:40:00,1.98325,1.9833,1.98315,1.98315,7600000.0
2008-07-04 17:41:00,1.98315,1.9832,1.9831,1.98315,51000000.0
2008-07-04 17:42:00,1.9832,1.9832,1.98315,1.9832,62400000.0
2008-07-04 17:43:00,1.98315,1.9833,1.9831,1.9831,64300000.0
2008-07-04 17:44:00,1.9831,1.9833,1.9829,1.983,58360000.0
2008-07-04 17:45:00,1.983,1.9831,1.983,1.9831,12300000.0
2008-07-04 17:46:00,1.9831,1.9831,1.9829,1.98295,129700000.0
2008-07-04 17:47:00,1.98295,1.983,1.98275,1.9828,158500000.0
2008-07-04 17:48:00,1.9828,1.9829,1.9826,1.98265,134000000.0
2008-07-04 17:49:00,1.9827,1.9828,1.9827,1.9828,45600000.0
2008-07-04 17:50:00,1.9828,1.9828,1.9825,1.9825,85500000.0
2008-07-04 17:51:00,1.98255,1.9827,1.98255,1.98255,73000000.0
2008-07-04 17:52:00,1.98255,1.9826,1.9824,1.9826,66700000.0
2008-07-04 17:53:00,1.9826,1.9826,1.98245,1.9826,17000000.0
2008-07-04 17:54:00,1.98255,1.9827,1.98255,1.98255,88900000.0
2008-07-04 17:55:00,1.98255,1.9826,1.98255,1.98255,139800000.0
2008-07-04 17:56:00,1.98255,1.9827,1.98255,1.98265,353700000.0
2008-07-04 17:57:00,1.98265,1.9827,1.9826,1.9827,212200000.0
2008-07-04 17:58:00,1.9827,1.9827,1.9827,1.9827,10000000.0
2008-07-04 17:59:00,1.9827,1.9829,1.98265,1.9829,81600000.0
2008-07-04 18:00:00,1.9829,1.9831,1.98265,1.98285,202000000.0
2008-07-04 18:01:00,1.98275,1.98285,1.98255,1.98285,78300000.0
2008-07-04 18:02:00,1.98285,1.98295,1.98265,1.98295,98300000.0
2008-07-04 18:03:00,1.98295,1.9831,1.9829,1.98295,40800000.0
2008-07-04 18:04:00,1.98295,1.98315,1.98295,1.98305,89300000.0
2008-07-04 18:05:00,1.98305,1.9831,1.9829,1.98305,70100000.0
2008-07-04 18:06:00,1.98305,1.9831,1.9828,1.9831,97700000.0
2008-07-04 18:07:00,1.98315,1.9833,1.98315,1.9832,165600000.0
2008-07-04 18:08:00,1.9832,1.9833,1.9828,1.9832,66800000.0
2008-07-04 18:09:00,1.9832,1.9833,1.9831,1.9831,50100000.0
2008-07-04 18:10:00,1.9831,1.9831,1.9829,1.9829,43400000.0
2008-07-04 18:11:00,1.9829,1.9831,1.9829,1.9831,95300000.0
2008-07-04 18:12:00,1.9831,1.9831,1.9826,1.9826,39144371.0
2008-07-04 18:13:00,1.9826,1.983,1.9824,1.98275,68500000.0
2008-07-04 18:14:00,1.98265,1.9829,1.9826,1.98285,88600000.0
2008-07-04 18:15:00,1.9829,1.9832,1.9828,1.9831,401300000.0
2008-07-04 18:16:00,1.9831,1.9831,1.9825,1.9831,126400000.0
2008-07-04 18:17:00,1.9831,1.9832,1.9827,1.9827,50000000.0
2008-07-04 18:18:00,1.9827,1.9834,1.98265,1.9834,14700000.0
2008-07-04 18:19:00,1.98335,1.98335,1.9827,1.9827,59300000.0
2008-07-04 18:20:00,1.9827,1.9827,1.9823,1.9823,57800000.0
2008-07-04 18:21:00,1.98225,1.98225,1.9814,1.98155,59400000.0
2008-07-04 18:22:00,1.9816,1.98215,1.9816,1.98215,87800000.0
2008-07-04 18:23:00,1.98215,1.98215,1.982,1.98205,27900000.0
2008-07-04 18:24:00,1.982,1.98215,1.982,1.98205,29000000.0
2008-07-04 18:25:00,1.98205,1.98215,1.9818,1.9818,21100000.0
2008-07-04 18:26:00,1.9818,1.9819,1.9817,1.9818,29600000.0
2008-07-04 18:27:00,1.9819,1.98205,1.98165,1.98205,81600000.0
2008-07-04 18:28:00,1.9821,1.9822,1.9818,1.9818,56000000.0
2008-07-04 18:29:00,1.9818,1.9818,1.9817,1.9818,91400000.0
2008-07-04 18:30:00,1.9819,1.98215,1.98125,1.9813,179800000.0
2008-07-04 18:31:00,1.98125,1.9813,1.98085,1.981,101000000.0
2008-07-04 18:32:00,1.981,1.981,1.98095,1.981,36100000.0
2008-07-04 18:33:00,1.98095,1.98095,1.9794,1.97985,105200000.0
2008-07-04 18:34:00,1.97985,1.9808,1.97945,1.98025,307000001.0
2008-07-04 18:35:00,1.9803,1.9814,1.9799,1.9814,185600000.0
2008-07-04 18:36:00,1.9814,1.9831,1.98135,1.98285,297300000.0
2008-07-04 18:37:00,1.98285,1.9831,1.98285,1.9831,113000000.0
2008-07-04 18:38:00,1.9831,1.9831,1.9821,1.9824,131900000.0
2008-07-04 18:39:00,1.9824,1.9825,1.9817,1.9818,37600000.0
2008-07-04 18:40:00,1.982,1.98245,1.982,1.9821,37700000.0
2008-07-04 18:41:00,1.9821,1.9826,1.9821,1.9826,13200000.0
2008-07-04 18:42:00,1.9825,1.9829,1.9825,1.98275,115400000.0
2008-07-04 18:43:00,1.98275,1.98275,1.98275,1.98275,2200000.0
2008-07-04 18:44:00,1.98275,1.98275,1.9827,1.9827,33500000.0
2008-07-04 18:45:00,1.9827,1.9829,1.98265,1.9829,320800000.0
2008-07-04 18:46:00,1.9829,1.9829,1.98275,1.9829,90000000.0
2008-07-04 18:47:00,1.98285,1.98285,1.98275,1.9828,70200000.0
2008-07-04 18:48:00,1.98238,1.98296,1.98238,1.98273,323000000.0
2008-07-04 18:49:00,1.9828,1.9829,1.98275,1.98285,37200000.0
2008-07-04 18:50:00,1.98275,1.98285,1.98275,1.9828,33100000.0
2008-07-04 18:51:00,1.9827,1.98295,1.98265,1.9828,131700000.0
2008-07-04 18:52:00,1.98275,1.98285,1.98275,1.98285,18800000.0
2008-07-04 18:53:00,1.98285,1.98285,1.9828,1.9828,3200000.0
2008-07-04 18:54:00,1.98275,1.98275,1.9826,1.98265,17700000.0
2008-07-04 18:55:00,1.98265,1.98265,1.9826,1.9826,16100000.0
2008-07-04 18:56:00,1.9826,1.9826,1.98235,1.98235,33200000.0
2008-07-04 18:57:00,1.98235,1.98235,1.9816,1.9816,106300000.0
2008-07-04 18:58:00,1.98165,1.9819,1.98155,1.9818,34300000.0
2008-07-04 18:59:00,1.9818,1.9818,1.9815,1.9815,46900000.0
2008-07-04 19:00:00,1.9815,1.9815,1.9811,1.98115,68200000.0
2008-07-04 19:01:00,1.98115,1.9815,1.98115,1.9814,111800000.0
2008-07-04 19:02:00,1.9814,1.9817,1.9814,1.9815,93300000.0
2008-07-04 19:03:00,1.9815,1.9815,1.9814,1.9814,8800000.0
2008-07-04 19:04:00,1.98132,1.98155,1.98121,1.98127,850399995.0
2008-07-04 19:05:00,1.9814,1.9814,1.9814,1.9814,3200000.0
2008-07-04 19:06:00,1.98138,1.98155,1.98125,1.98125,354800000.0
2008-07-04 19:07:00,1.98154,1.98161,1.98134,1.98135,434700000.0
2008-07-04 19:08:00,1.98159,1.98159,1.98135,1.98159,349800000.0
2008-07-04 19:09:00,1.98158,1.98158,1.98122,1.98122,402200000.0
2008-07-04 19:10:00,1.9813,1.98154,1.98125,1.98133,271700000.0
2008-07-04 19:11:00,1.9814,1.9814,1.9814,1.9814,1000000.0
2008-07-04 19:12:00,1.98161,1.98161,1.98124,1.98134,445299998.0
2008-07-04 19:13:00,1.98159,1.98159,1.98132,1.98132,406100000.0
2008-07-04 19:14:00,1.9814,1.9814,1.9814,1.9814,1000000.0
2008-07-04 19:15:00,1.98135,1.9814,1.98135,1.9814,13100000.0
2008-07-04 19:16:00,1.98152,1.98156,1.98109,1.98156,321800001.0
2008-07-04 19:17:00,1.9814,1.9814,1.9814,1.9814,1300000.0
2008-07-04 19:18:00,1.98137,1.98161,1.98133,1.98133,262099999.0
2008-07-04 19:19:00,1.9814,1.9814,1.9812,1.9813,21600000.0
2008-07-04 19:20:00,1.9813,1.9813,1.9809,1.9811,8300000.0
2008-07-04 19:21:00,1.9811,1.9811,1.9811,1.9811,3000000.0
2008-07-04 19:22:00,1.98106,1.9812,1.98056,1.9812,98400000.0
2008-07-04 19:23:00,1.9813,1.9813,1.9813,1.9813,2000000.0
2008-07-04 19:24:00,1.9813,1.98145,1.9809,1.9809,33800000.0
2008-07-04 19:25:00,1.98085,1.9816,1.98085,1.98135,79500000.0
2008-07-04 19:26:00,1.98135,1.9814,1.98135,1.9814,5400000.0
2008-07-04 19:27:00,1.98135,1.9815,1.98135,1.9815,30400000.0
2008-07-04 19:28:00,1.98135,1.9815,1.98135,1.9814,79800000.0
2008-07-04 19:29:00,1.9814,1.9815,1.98135,1.98145,46200000.0
2008-07-04 19:30:00,1.98145,1.98145,1.98135,1.98145,23600000.0
2008-07-04 19:31:00,1.98145,1.9815,1.9814,1.98145,32000000.0
2008-07-04 19:32:00,1.9815,1.98225,1.9815,1.98225,77600000.0
2008-07-04 19:33:00,1.9822,1.98235,1.982,1.9823,32200000.0
2008-07-04 19:34:00,1.9823,1.9824,1.982,1.9822,164600000.0
2008-07-04 19:35:00,1.98212,1.98235,1.98197,1.982,249700000.0
2008-07-04 19:36:00,1.98214,1.98238,1.98199,1.98199,244800000.0
2008-07-04 19:37:00,1.9821,1.9821,1.982,1.982,39500000.0
2008-07-04 19:38:00,1.982,1.982,1.982,1.982,1000000.0
2008-07-04 19:39:00,1.98217,1.98233,1.98215,1.98233,123800000.0
2008-07-04 19:40:00,1.982,1.982,1.982,1.982,5600000.0
2008-07-04 19:41:00,1.982,1.982,1.982,1.982,6600000.0
2008-07-04 19:42:00,1.982,1.98205,1.982,1.98205,4300000.0
2008-07-04 19:43:00,1.98205,1.98205,1.98205,1.98205,2300000.0
2008-07-04 19:44:00,1.98192,1.98231,1.98192,1.98231,57500000.0
2008-07-04 19:45:00,1.98218,1.9823,1.98218,1.9823,42600000.0
2008-07-04 19:46:00,1.98205,1.98205,1.982,1.98205,4300000.0
2008-07-04 19:47:00,1.982,1.98205,1.982,1.98205,3300000.0
2008-07-04 19:48:00,1.982,1.98205,1.982,1.98205,3300000.0
2008-07-04 19:49:00,1.982,1.98205,1.982,1.98205,3300000.0
2008-07-04 19:50:00,1.982,1.98205,1.982,1.98205,4600000.0
2008-07-04 19:51:00,1.982,1.98205,1.982,1.98205,3300000.0
2008-07-04 19:52:00,1.982,1.98205,1.982,1.98205,3300000.0
2008-07-04 19:53:00,1.982,1.98205,1.982,1.98205,6600000.0
2008-07-04 19:54:00,1.9823,1.9823,1.98183,1.98226,62500000.0
2008-07-04 19:55:00,1.98205,1.98205,1.98205,1.98205,2000000.0
2008-07-04 19:56:00,1.982,1.982,1.982,1.982,3600000.0
2008-07-04 19:57:00,1.982,1.982,1.982,1.982,2600000.0
2008-07-04 19:58:00,1.982,1.982,1.982,1.982,7000000.0
2008-07-04 19:59:00,1.98206,1.98231,1.98175,1.98231,205000000.0
2008-07-04 20:00:00,1.982,1.982,1.982,1.982,3200000.0
2008-07-04 20:01:00,1.9821,1.9821,1.9821,1.9821,14900000.0
2008-07-04 20:02:00,1.9821,1.9824,1.9821,1.9821,50800000.0
2008-07-04 20:03:00,1.9821,1.9821,1.98195,1.9821,13400000.0
2008-07-04 20:04:00,1.9821,1.9821,1.9821,1.9821,2000000.0
2008-07-04 20:05:00,1.98192,1.98222,1.98172,1.98203,29400000.0
2008-07-04 20:06:00,1.98205,1.9822,1.98205,1.9822,134000000.0
2008-07-04 20:07:00,1.9822,1.9823,1.9821,1.9821,1216800000.0
2008-07-04 20:08:00,1.9821,1.9822,1.9821,1.9821,1317800000.0
2008-07-04 20:09:00,1.9822,1.9825,1.9821,1.9824,521300000.0
2008-07-04 20:10:00,1.9824,1.9826,1.9824,1.9824,279600000.0
2008-07-04 20:11:00,1.9824,1.9824,1.9824,1.9824,1000000.0
2008-07-04 20:12:00,1.98229,1.98265,1.98225,1.98253,143800000.0
2008-07-04 20:13:00,1.98237,1.98253,1.98223,1.98243,64700000.0
2008-07-04 20:14:00,1.9822,1.98245,1.9822,1.98226,104900000.0
2008-07-04 20:15:00,1.9824,1.9825,1.9824,1.9824,47600000.0
2008-07-04 20:16:00,1.9824,1.9824,1.9824,1.9824,6600000.0
2008-07-04 20:17:00,1.98245,1.9827,1.9824,1.98265,44000000.0
2008-07-04 20:18:00,1.98265,1.98265,1.98265,1.98265,2200000.0
2008-07-04 20:19:00,1.9826,1.9827,1.9826,1.9826,77800000.0
2008-07-04 20:20:00,1.9826,1.9826,1.9826,1.9826,16000000.0
2008-07-04 20:21:00,1.9826,1.9826,1.9826,1.9826,19700000.0
2008-07-04 20:22:00,1.9826,1.9827,1.9826,1.9826,56800000.0
2008-07-04 20:23:00,1.9826,1.98265,1.9826,1.9826,35300000.0
2008-07-04 20:24:00,1.98265,1.98265,1.9826,1.9826,48100000.0
2008-07-04 20:25:00,1.9827,1.9829,1.9823,1.9823,125600000.0
2008-07-04 20:26:00,1.9823,1.9823,1.98205,1.98205,20300000.0
2008-07-04 20:27:00,1.98206,1.98231,1.98142,1.98228,178200000.0
2008-07-04 20:28:00,1.98233,1.98264,1.98224,1.98238,115800000.0
2008-07-04 20:29:00,1.98216,1.98239,1.98186,1.98226,242800000.0
2008-07-04 20:30:00,1.9825,1.9826,1.9825,1.9826,49200001.0
2008-07-04 20:31:00,1.98288,1.98288,1.98252,1.98257,67000000.0
2008-07-04 20:32:00,1.98269,1.98293,1.98248,1.98259,84800000.0
2008-07-04 20:33:00,1.98267,1.98278,1.98244,1.98267,80600000.0
2008-07-04 20:34:00,1.98243,1.98265,1.98243,1.98265,231700000.0
2008-07-04 20:35:00,1.9826,1.9826,1.98255,1.98255,2000000.0
2008-07-04 20:36:00,1.98239,1.98292,1.98232,1.98292,143800000.0
2008-07-04 20:37:00,1.98289,1.98289,1.98247,1.98286,32800000.0
2008-07-04 20:38:00,1.98269,1.98269,1.98242,1.98267,178000000.0
2008-07-04 20:39:00,1.98267,1.98267,1.98244,1.98264,73500000.0
2008-07-04 20:40:00,1.98255,1.9826,1.98255,1.9826,3300000.0
2008-07-04 20:41:00,1.98267,1.98268,1.98247,1.98247,228700000.0
2008-07-04 20:42:00,1.98272,1.98272,1.98252,1.98252,158900000.0
2008-07-04 20:43:00,1.98256,1.98293,1.98256,1.98278,81800000.0
2008-07-04 20:44:00,1.98296,1.98296,1.98257,1.98257,106200000.0
2008-07-04 20:45:00,1.9829,1.9829,1.98285,1.98285,46800000.0
2008-07-04 20:46:00,1.98285,1.98285,1.98285,1.98285,49700000.0
2008-07-04 20:47:00,1.9828,1.9828,1.9826,1.9826,8600000.0
2008-07-04 20:48:00,1.98255,1.98255,1.98255,1.98255,1300000.0
2008-07-04 20:49:00,1.9826,1.98281,1.98244,1.98244,48700000.0
2008-07-04 20:50:00,1.98263,1.98286,1.98248,1.98275,76700000.0
2008-07-04 20:51:00,1.98255,1.98255,1.98255,1.98255,1500000.0
2008-07-04 20:52:00,1.98255,1.98255,1.98255,1.98255,4000000.0
2008-07-04 20:53:00,1.98255,1.98255,1.98255,1.98255,2500000.0
2008-07-04 20:54:00,1.98255,1.9826,1.9825,1.9826,8100000.0
2008-07-04 20:55:00,1.9826,1.9826,1.9826,1.9826,26300000.0
2008-07-04 20:56:00,1.98248,1.98291,1.98248,1.98262,64500000.0
2008-07-04 20:57:00,1.98287,1.98287,1.98257,1.98268,84500000.0
2008-07-04 20:58:00,1.98275,1.98289,1.98254,1.98254,54200000.0
2008-07-04 20:59:00,1.98275,1.9829,1.9825,1.9825,130800000.0
2008-07-04 21:00:00,1.9826,1.9826,1.9826,1.9826,1300000.0
2008-07-04 21:01:00,1.9826,1.9826,1.98255,1.98255,15100000.0
2008-07-04 21:02:00,1.98228,1.98263,1.98225,1.98241,54200000.0
2008-07-04 21:03:00,1.98232,1.98281,1.98232,1.98249,386600000.0
2008-07-04 21:04:00,1.98235,1.98266,1.98235,1.98245,381099998.0
2008-07-04 21:05:00,1.98263,1.9827,1.98242,1.98243,111900000.0
2008-07-04 21:06:00,1.98255,1.98255,1.98205,1.9824,31300000.0
2008-07-04 21:07:00,1.9824,1.9824,1.9824,1.9824,16800000.0
2008-07-04 21:08:00,1.9824,1.9824,1.9824,1.9824,4500000.0
2008-07-04 21:09:00,1.9824,1.9824,1.9824,1.9824,12000000.0
2008-07-04 21:10:00,1.9824,1.9824,1.9824,1.9824,1300000.0
2008-07-04 21:11:00,1.9824,1.9824,1.9824,1.9824,10100000.0
2008-07-04 21:12:00,1.9824,1.98255,1.9824,1.9825,19900000.0
2008-07-04 21:13:00,1.9825,1.9825,1.9825,1.9825,24300000.0
2008-07-04 21:14:00,1.9825,1.9826,1.9824,1.9826,56700000.0
2008-07-04 21:15:00,1.9826,1.9826,1.9822,1.9822,48700000.0
2008-07-04 21:16:00,1.98225,1.98235,1.98225,1.9823,12300000.0
2008-07-04 21:17:00,1.9823,1.9823,1.9823,1.9823,1000000.0
2008-07-04 21:18:00,1.9823,1.9823,1.982,1.982,30000000.0
2008-07-04 21:19:00,1.982,1.982,1.98185,1.9819,37400000.0
2008-07-04 21:20:00,1.9819,1.9819,1.9816,1.9816,29300000.0
2008-07-04 21:21:00,1.9816,1.9818,1.9814,1.9818,62500000.0
2008-07-04 21:22:00,1.9818,1.9819,1.9815,1.9818,37200000.0
2008-07-04 21:23:00,1.9818,1.9818,1.9816,1.9816,3800000.0
2008-07-04 21:24:00,1.9819,1.9819,1.9816,1.9819,49200000.0
2008-07-04 21:25:00,1.9819,1.9819,1.98145,1.9817,32600000.0
2008-07-04 21:26:00,1.98158,1.98187,1.98145,1.98163,40500000.0
2008-07-04 21:27:00,1.98206,1.98206,1.98168,1.9819,47300000.0
2008-07-04 21:28:00,1.9815,1.98198,1.98133,1.98153,216900000.0
2008-07-04 21:29:00,1.98145,1.98179,1.98145,1.98177,61300000.0
2008-07-04 21:30:00,1.9815,1.9815,1.98145,1.98145,4000000.0
2008-07-04 21:31:00,1.98145,1.98145,1.98145,1.98145,1000000.0
2008-07-04 21:32:00,1.98192,1.98195,1.9819,1.98192,23800000.0
2008-07-04 21:33:00,1.98145,1.98145,1.98145,1.98145,1000000.0
2008-07-04 21:34:00,1.98145,1.9817,1.98145,1.9817,8800000.0
2008-07-04 21:35:00,1.9818,1.9818,1.9818,1.9818,3300000.0
2008-07-04 21:36:00,1.9818,1.98201,1.98172,1.98172,43400000.0
2008-07-04 21:37:00,1.9818,1.9818,1.98175,1.98175,5300000.0
2008-07-04 21:38:00,1.98175,1.98175,1.98175,1.98175,3000000.0
2008-07-04 21:39:00,1.98175,1.98175,1.98175,1.98175,5200000.0
2008-07-04 21:40:00,1.98175,1.9819,1.98175,1.9819,25100000.0
2008-07-04 21:41:00,1.9819,1.9819,1.9814,1.9817,61000000.0
2008-07-04 21:42:00,1.9818,1.9819,1.9818,1.9819,2900000.0
2008-07-04 21:43:00,1.98223,1.98224,1.98194,1.98206,12100000.0
2008-07-04 21:44:00,1.98213,1.98213,1.98182,1.98182,32200000.0
2008-07-04 21:45:00,1.9819,1.9819,1.9819,1.9819,5400000.0
2008-07-04 21:46:00,1.98208,1.98215,1.98205,1.98205,61500000.0
2008-07-04 21:47:00,1.9819,1.9819,1.9815,1.9818,137300000.0
2008-07-04 21:48:00,1.9818,1.98185,1.9818,1.98185,101000000.0
2008-07-04 21:49:00,1.9818,1.9819,1.98175,1.9818,436400000.0
2008-07-04 21:50:00,1.9818,1.9818,1.9817,1.9818,283400000.0
2008-07-04 21:51:00,1.98175,1.9818,1.98175,1.9818,187600000.0
2008-07-04 21:52:00,1.9818,1.9821,1.9817,1.9821,129100000.0
2008-07-04 21:53:00,1.9822,1.9822,1.9822,1.9822,8400000.0
2008-07-04 21:54:00,1.98232,1.9824,1.98217,1.98237,27400000.0
2008-07-04 21:55:00,1.9822,1.9822,1.9818,1.9818,98300000.0
2008-07-04 21:56:00,1.9822,1.9828,1.9822,1.9827,54600000.0
2008-07-04 21:57:00,1.9827,1.9827,1.9827,1.9827,5000000.0
2008-07-04 21:58:00,1.98242,1.98282,1.98235,1.98256,32900000.0
2008-07-04 21:59:00,1.9824,1.9824,1.9822,1.9822,7500000.0
2008-07-04 22:00:00,1.9819,1.982,1.9819,1.9819,49800000.0
2008-07-04 22:01:00,1.982,1.982,1.9819,1.9819,20000000.0
2008-07-04 22:02:00,1.9819,1.9819,1.9819,1.9819,33600000.0
2008-07-04 22:03:00,1.9819,1.982,1.9819,1.9819,84200000.0
2008-07-04 22:04:00,1.9819,1.9819,1.9819,1.9819,41400000.0
2008-07-04 22:05:00,1.9819,1.982,1.9819,1.9819,86000000.0
2008-07-04 22:06:00,1.9819,1.9819,1.9819,1.9819,49200000.0
2008-07-04 22:07:00,1.9821,1.9821,1.9819,1.9819,22600000.0
2008-07-04 22:08:00,1.982,1.982,1.982,1.982,9200000.0
2008-07-04 22:09:00,1.982,1.982,1.982,1.982,8300000.0
2008-07-04 22:10:00,1.982,1.982,1.982,1.982,35800000.0
2008-07-04 22:11:00,1.982,1.982,1.982,1.982,2700000.0
2008-07-04 22:12:00,1.9821,1.9822,1.9821,1.9821,12900000.0
2008-07-04 22:13:00,1.9821,1.9821,1.9821,1.9821,22800000.0
2008-07-04 22:14:00,1.9821,1.9821,1.9821,1.9821,21800000.0
2008-07-04 22:15:00,1.9821,1.9821,1.9821,1.9821,23800000.0
2008-07-04 22:16:00,1.98213,1.9822,1.98195,1.98195,64400000.0
2008-07-04 22:17:00,1.98218,1.98218,1.98205,1.98212,29900000.0
2008-07-04 22:18:00,1.9821,1.9821,1.982,1.982,26200000.0
2008-07-04 22:19:00,1.982,1.9821,1.982,1.9821,31400000.0
2008-07-04 22:20:00,1.9821,1.9821,1.9821,1.9821,3000000.0
2008-07-04 22:21:00,1.9821,1.9821,1.982,1.982,7600000.0
2008-07-04 22:22:00,1.9821,1.9821,1.9821,1.9821,4000000.0
2008-07-04 22:23:00,1.9821,1.9821,1.9821,1.9821,9900000.0
2008-07-04 22:24:00,1.9821,1.9821,1.98165,1.98165,42300000.0
2008-07-04 22:25:00,1.98165,1.9817,1.9816,1.9817,40400000.0
2008-07-04 22:26:00,1.9817,1.9817,1.9817,1.9817,4500000.0
2008-07-04 22:27:00,1.9817,1.9817,1.9817,1.9817,7200000.0
2008-07-04 22:28:00,1.9817,1.9819,1.9816,1.9819,26900000.0
2008-07-04 22:29:00,1.9818,1.9822,1.9818,1.9822,39700000.0
2008-07-04 22:30:00,1.9818,1.9822,1.9818,1.9822,5800000.0
2008-07-04 22:31:00,1.9819,1.9821,1.9818,1.982,26500000.0
2008-07-04 22:32:00,1.982,1.982,1.9817,1.9818,54500000.0
2008-07-04 22:33:00,1.9819,1.9819,1.9818,1.9818,16100000.0
2008-07-04 22:34:00,1.9819,1.9819,1.9819,1.9819,4800000.0
2008-07-04 22:35:00,1.9818,1.9818,1.9818,1.9818,82400000.0
2008-07-04 22:36:00,1.9818,1.9818,1.9818,1.9818,97800000.0
2008-07-04 22:37:00,1.9818,1.9818,1.9817,1.9818,21900000.0
2008-07-04 22:38:00,1.9818,1.9818,1.9818,1.9818,95800000.0
2008-07-04 22:39:00,1.9818,1.982,1.9818,1.982,87500000.0
2008-07-04 22:40:00,1.982,1.9821,1.982,1.9821,2800000.0
2008-07-04 22:41:00,1.9821,1.9821,1.982,1.982,3800000.0
2008-07-04 22:42:00,1.982,1.982,1.982,1.982,3600000.0
2008-07-04 22:43:00,1.9821,1.9821,1.982,1.982,5800000.0
2008-07-04 22:44:00,1.9821,1.9821,1.982,1.982,16200000.0
2008-07-04 22:45:00,1.982,1.9821,1.982,1.982,24800000.0
2008-07-04 22:46:00,1.9821,1.9822,1.9821,1.9822,17700000.0
2008-07-04 22:47:00,1.9822,1.9822,1.9821,1.9821,7300000.0
2008-07-04 22:48:00,1.9821,1.98218,1.98208,1.9821,31700000.0
2008-07-04 22:49:00,1.98208,1.98215,1.98205,1.98205,39400000.0
2008-07-04 22:50:00,1.9821,1.9821,1.9821,1.9821,8100000.0
2008-07-04 22:51:00,1.9821,1.9821,1.9817,1.9817,39800000.0
2008-07-04 22:52:00,1.9817,1.9817,1.9817,1.9817,7600000.0
2008-07-04 22:53:00,1.9817,1.9821,1.9817,1.9821,10600000.0
2008-07-04 22:54:00,1.9821,1.9821,1.9821,1.9821,180000000.0
2008-07-04 22:55:00,1.9821,1.9821,1.9821,1.9821,6000000.0
2008-07-04 22:56:00,1.9821,1.9822,1.9821,1.9821,62200000.0
2008-07-04 22:57:00,1.9821,1.9822,1.9821,1.9822,28000000.0
2008-07-04 22:58:00,1.9822,1.9822,1.9818,1.98195,5300000.0
2008-07-04 22:59:00,1.98205,1.9821,1.9816,1.9819,6000000.0
2008-07-07 00:06:00,1.9822,1.9822,1.9822,1.9822,32300000.0
2008-07-07 00:10:00,1.9825,1.9825,1.9825,1.9825,32300000.0
2008-07-07 00:14:00,1.9824,1.9826,1.9824,1.9825,32300000.0
2008-07-07 00:21:00,1.9826,1.9826,1.9826,1.9826,32300000.0
2008-07-07 00:22:00,1.9825,1.9825,1.9825,1.9825,32300000.0
2008-07-07 00:26:00,1.9824,1.9824,1.9824,1.9824,32300000.0
2008-07-07 00:29:00,1.9825,1.9825,1.9825,1.9825,32300000.0
2008-07-07 00:30:00,1.9824,1.9825,1.9824,1.9825,32300000.0
2008-07-07 00:44:00,1.9826,1.9826,1.9825,1.9825,32300000.0
2008-07-07 00:45:00,1.9826,1.9826,1.9825,1.9825,32300000.0
2008-07-07 00:47:00,1.9823,1.9823,1.9823,1.9823,32300000.0
2008-07-07 00:51:00,1.9824,1.9824,1.9824,1.9824,32300000.0
2008-07-07 00:52:00,1.9827,1.9827,1.9826,1.9826,32300000.0
2008-07-07 00:53:00,1.9827,1.9827,1.9826,1.9827,32300000.0
2008-07-07 00:54:00,1.9826,1.9827,1.9823,1.9827,32300000.0
2008-07-07 00:55:00,1.9824,1.9826,1.9824,1.9826,32300000.0
2008-07-07 01:01:00,1.9825,1.9825,1.9825,1.9825,32300000.0
2008-07-07 01:18:00,1.9826,1.9826,1.9826,1.9826,32300000.0
2008-07-07 01:23:00,1.9827,1.9827,1.9827,1.9827,32300000.0
2008-07-07 01:24:00,1.9828,1.9828,1.9827,1.9827,32300000.0
2008-07-07 01:25:00,1.9826,1.9826,1.9825,1.9826,32300000.0
2008-07-07 01:32:00,1.9825,1.9825,1.9825,1.9825,32300000.0
2008-07-07 01:35:00,1.9824,1.9824,1.9823,1.9824,32300000.0
2008-07-07 01:36:00,1.9823,1.9825,1.9823,1.9824,32300000.0
2008-07-07 01:37:00,1.9825,1.9825,1.9824,1.9825,32300000.0
2008-07-07 01:38:00,1.9824,1.9824,1.9824,1.9824,32300000.0
2008-07-07 01:40:00,1.9825,1.9825,1.9824,1.9824,32300000.0
2008-07-07 01:41:00,1.9823,1.9824,1.9822,1.9824,32300000.0
2008-07-07 01:43:00,1.9822,1.9822,1.9821,1.9821,32300000.0
2008-07-07 01:45:00,1.9822,1.9823,1.9822,1.9823,32300000.0
2008-07-07 01:46:00,1.9822,1.9822,1.9821,1.9821,32300000.0
2008-07-07 01:50:00,1.982,1.9821,1.982,1.982,32300000.0
2008-07-07 01:51:00,1.9821,1.9823,1.9821,1.9821,32300000.0
2008-07-07 01:52:00,1.9822,1.9824,1.9822,1.9824,32300000.0
2008-07-07 01:53:00,1.9823,1.9823,1.9823,1.9823,32300000.0
2008-07-07 01:58:00,1.9824,1.9824,1.9823,1.9823,32300000.0
2008-07-07 02:00:00,1.98188,1.9822,1.98178,1.9822,32300000.0
2008-07-07 02:01:00,1.9821,1.98215,1.9821,1.98215,4400000.0
2008-07-07 02:02:00,1.9821,1.9823,1.9821,1.9822,6400000.0
2008-07-07 02:03:00,1.9823,1.9824,1.9821,1.9821,9800000.0
2008-07-07 02:04:00,1.98193,1.98205,1.98182,1.98191,18700000.0
2008-07-07 02:05:00,1.9821,1.9821,1.9821,1.9821,1200000.0
2008-07-07 02:06:00,1.9821,1.9821,1.9821,1.9821,10400000.0
2008-07-07 02:07:00,1.98191,1.98206,1.98191,1.98191,28000000.0
2008-07-07 02:08:00,1.98209,1.98209,1.98184,1.98184,26000000.0
2008-07-07 02:09:00,1.9821,1.9824,1.9821,1.9824,24200000.0
2008-07-07 02:10:00,1.9824,1.9824,1.9821,1.9821,20600000.0
2008-07-07 02:11:00,1.9821,1.9821,1.9821,1.9821,23700000.0
2008-07-07 02:12:00,1.9821,1.9821,1.982,1.98205,36600000.0
2008-07-07 02:13:00,1.982,1.982,1.982,1.982,4800000.0
2008-07-07 02:14:00,1.982,1.98205,1.982,1.98205,19600000.0
2008-07-07 02:15:00,1.982,1.982,1.9817,1.9817,50200000.0
2008-07-07 02:16:00,1.9817,1.9818,1.9811,1.9815,147700000.0
2008-07-07 02:17:00,1.9815,1.9816,1.9813,1.9816,54800000.0
2008-07-07 02:18:00,1.9816,1.9816,1.9813,1.9813,91400000.0
2008-07-07 02:19:00,1.9813,1.9813,1.9811,1.9813,92700000.0
2008-07-07 02:20:00,1.9813,1.9814,1.9813,1.9814,69400000.0
2008-07-07 02:21:00,1.9814,1.9815,1.9813,1.9813,96300000.0
2008-07-07 02:22:00,1.9813,1.9814,1.9813,1.9813,75900000.0
2008-07-07 02:23:00,1.9813,1.9814,1.9813,1.9814,48300000.0
2008-07-07 02:24:00,1.9814,1.9816,1.9814,1.9816,26500000.0
2008-07-07 02:25:00,1.9816,1.9816,1.9815,1.9815,28300000.0
2008-07-07 02:26:00,1.9815,1.98155,1.9815,1.98155,26400000.0
2008-07-07 02:27:00,1.98155,1.98155,1.98105,1.9815,22000000.0
2008-07-07 02:28:00,1.9815,1.9815,1.9811,1.9811,23400000.0
2008-07-07 02:29:00,1.9812,1.9813,1.9811,1.9813,19900000.0
2008-07-07 02:30:00,1.9813,1.9814,1.9813,1.9813,66500000.0
2008-07-07 02:31:00,1.9813,1.9814,1.9813,1.9813,67400000.0
2008-07-07 02:32:00,1.9813,1.9814,1.9813,1.9813,62300000.0
2008-07-07 02:33:00,1.98125,1.9813,1.98103,1.9813,16500000.0
2008-07-07 02:34:00,1.9813,1.9813,1.9813,1.9813,9300000.0
2008-07-07 02:35:00,1.98135,1.98135,1.9813,1.9813,23800000.0
2008-07-07 02:36:00,1.9813,1.9813,1.9811,1.9811,23500000.0
2008-07-07 02:37:00,1.9811,1.9812,1.981,1.981,113500000.0
2008-07-07 02:38:00,1.98105,1.9811,1.981,1.9811,45300000.0
2008-07-07 02:39:00,1.981,1.9811,1.981,1.9811,58200000.0
2008-07-07 02:40:00,1.981,1.9812,1.981,1.9812,47200000.0
2008-07-07 02:41:00,1.9812,1.9812,1.9811,1.9811,12400000.0
2008-07-07 02:42:00,1.9811,1.9812,1.981,1.9812,100000000.0
2008-07-07 02:43:00,1.9812,1.9812,1.9811,1.9812,92400000.0
2008-07-07 02:44:00,1.9812,1.9817,1.9812,1.9812,80300000.0
2008-07-07 02:45:00,1.9812,1.9812,1.9812,1.9812,75400000.0
2008-07-07 02:46:00,1.9812,1.98125,1.9812,1.9812,52300000.0
2008-07-07 02:47:00,1.9812,1.9812,1.9812,1.9812,7800000.0
2008-07-07 02:48:00,1.9812,1.9812,1.9808,1.9809,76000000.0
2008-07-07 02:49:00,1.9809,1.9809,1.9809,1.9809,9000000.0
2008-07-07 02:50:00,1.9809,1.9809,1.9809,1.9809,3000000.0
2008-07-07 02:51:00,1.9809,1.9809,1.9809,1.9809,37800000.0
2008-07-07 02:52:00,1.9809,1.9811,1.9809,1.981,29000000.0
2008-07-07 02:53:00,1.981,1.981,1.9809,1.9809,65100000.0
2008-07-07 02:54:00,1.98085,1.9809,1.9806,1.9808,92700000.0
2008-07-07 02:55:00,1.9808,1.9808,1.9806,1.9807,71600000.0
2008-07-07 02:56:00,1.9807,1.9809,1.9807,1.9807,28500000.0
2008-07-07 02:57:00,1.9807,1.9807,1.9805,1.98055,98600000.0
2008-07-07 02:58:00,1.9805,1.98055,1.9804,1.9804,46300000.0
2008-07-07 02:59:00,1.9804,1.9806,1.98025,1.9803,49900000.0
2008-07-07 03:00:00,1.9804,1.98065,1.9803,1.9806,57200000.0
2008-07-07 03:01:00,1.9806,1.9807,1.9804,1.9805,168700000.0
2008-07-07 03:02:00,1.9806,1.98075,1.9806,1.98075,52500000.0
2008-07-07 03:03:00,1.98075,1.9812,1.9807,1.981,97000000.0
2008-07-07 03:04:00,1.9808,1.98105,1.9808,1.9809,113000000.0
2008-07-07 03:05:00,1.9809,1.9813,1.9809,1.9812,115900000.0
2008-07-07 03:06:00,1.9812,1.9813,1.9807,1.9808,59300000.0
2008-07-07 03:07:00,1.9808,1.9809,1.9808,1.9809,4500000.0
2008-07-07 03:08:00,1.98095,1.981,1.9809,1.98095,18600000.0
2008-07-07 03:09:00,1.98095,1.98105,1.98095,1.981,46100000.0
2008-07-07 03:10:00,1.9812,1.9817,1.9811,1.9814,83400000.0
2008-07-07 03:11:00,1.9814,1.9815,1.9811,1.9813,50800000.0
2008-07-07 03:12:00,1.9813,1.9813,1.9813,1.9813,1500000.0
2008-07-07 03:13:00,1.9813,1.9813,1.9811,1.9811,81100000.0
2008-07-07 03:14:00,1.9811,1.9811,1.9811,1.9811,36100000.0
2008-07-07 03:15:00,1.9811,1.9812,1.9811,1.9811,50800000.0
2008-07-07 03:16:00,1.9811,1.9811,1.9809,1.9809,52600000.0
2008-07-07 03:17:00,1.9809,1.9809,1.9808,1.9808,48300000.0
2008-07-07 03:18:00,1.9807,1.9807,1.9805,1.9805,76200000.0
2008-07-07 03:19:00,1.98055,1.98065,1.9803,1.9803,41500000.0
2008-07-07 03:20:00,1.9803,1.9804,1.9803,1.9803,44800000.0
2008-07-07 03:21:00,1.9803,1.9804,1.9803,1.9804,11800000.0
2008-07-07 03:22:00,1.9804,1.9804,1.9801,1.9801,75200000.0
2008-07-07 03:23:00,1.9801,1.9801,1.9798,1.9798,85900000.0
2008-07-07 03:24:00,1.9798,1.9804,1.9798,1.9804,31200000.0
2008-07-07 03:25:00,1.9803,1.9804,1.9803,1.9804,3000000.0
2008-07-07 03:26:00,1.9804,1.9804,1.9803,1.9804,10500000.0
2008-07-07 03:27:00,1.97995,1.98032,1.97995,1.98032,7400000.0
2008-07-07 03:28:00,1.9803,1.9807,1.9803,1.9806,59500000.0
2008-07-07 03:29:00,1.9806,1.9806,1.9802,1.9803,116000000.0
2008-07-07 03:30:00,1.9804,1.9804,1.9804,1.9804,3000000.0
2008-07-07 03:31:00,1.9803,1.9803,1.9801,1.9802,53600000.0
2008-07-07 03:32:00,1.9802,1.9803,1.9797,1.9797,75600000.0
2008-07-07 03:33:00,1.9796,1.9796,1.97945,1.97955,98900000.0
2008-07-07 03:34:00,1.97955,1.98,1.9792,1.9798,173700000.0
2008-07-07 03:35:00,1.97975,1.97995,1.97975,1.97995,59100000.0
2008-07-07 03:36:00,1.98,1.98,1.98,1.98,34000000.0
2008-07-07 03:37:00,1.98,1.98,1.9795,1.9795,22700000.0
2008-07-07 03:38:00,1.9795,1.9796,1.9795,1.9796,8500000.0
2008-07-07 03:39:00,1.9796,1.9798,1.9796,1.9796,23000000.0
2008-07-07 03:40:00,1.9797,1.9797,1.9793,1.97955,55400000.0
2008-07-07 03:41:00,1.97955,1.97955,1.9795,1.97955,7600000.0
2008-07-07 03:42:00,1.9795,1.9795,1.9791,1.9792,67700000.0
2008-07-07 03:43:00,1.9791,1.9795,1.9791,1.9795,54500000.0
2008-07-07 03:44:00,1.9795,1.9795,1.9789,1.9789,83300000.0
2008-07-07 03:45:00,1.97885,1.97885,1.97815,1.97825,203400000.0
2008-07-07 03:46:00,1.97825,1.9786,1.97815,1.9783,98000000.0
2008-07-07 03:47:00,1.9783,1.9784,1.9783,1.9784,43900000.0
2008-07-07 03:48:00,1.9784,1.9784,1.97755,1.9776,258200000.0
2008-07-07 03:49:00,1.97765,1.978,1.97765,1.97765,280300000.0
2008-07-07 03:50:00,1.9777,1.9778,1.9777,1.9778,201500000.0
2008-07-07 03:51:00,1.9778,1.9778,1.9773,1.9775,208600000.0
2008-07-07 03:52:00,1.9776,1.9778,1.9776,1.97775,41500000.0
2008-07-07 03:53:00,1.9778,1.97785,1.9777,1.9777,65100000.0
2008-07-07 03:54:00,1.9777,1.9779,1.9776,1.9779,130300000.0
2008-07-07 03:55:00,1.9779,1.9781,1.9779,1.9779,79600000.0
2008-07-07 03:56:00,1.9779,1.978,1.9779,1.978,64700000.0
2008-07-07 03:57:00,1.978,1.9785,1.978,1.9783,108500000.0
2008-07-07 03:58:00,1.9783,1.9784,1.9782,1.97835,138500000.0
2008-07-07 03:59:00,1.9783,1.9784,1.9782,1.9783,132100000.0
2008-07-07 04:00:00,1.9783,1.9783,1.9778,1.978,165500000.0
2008-07-07 04:01:00,1.978,1.9781,1.9778,1.9779,96700000.0
2008-07-07 04:02:00,1.978,1.9782,1.97785,1.978,58000000.0
2008-07-07 04:03:00,1.978,1.978,1.9778,1.9778,44100000.0
2008-07-07 04:04:00,1.9778,1.97785,1.9778,1.97785,11400000.0
2008-07-07 04:05:00,1.9778,1.978,1.9778,1.978,8900000.0
2008-07-07 04:06:00,1.9781,1.9783,1.978,1.978,31000000.0
2008-07-07 04:07:00,1.978,1.978,1.97785,1.97785,24000000.0
2008-07-07 04:08:00,1.97785,1.97785,1.97785,1.97785,4000000.0
2008-07-07 04:09:00,1.97785,1.978,1.97775,1.97775,15800000.0
2008-07-07 04:10:00,1.9778,1.97785,1.97775,1.9778,33000000.0
2008-07-07 04:11:00,1.97785,1.978,1.97785,1.97795,16500000.0
2008-07-07 04:12:00,1.97805,1.9781,1.9779,1.97795,21800000.0
2008-07-07 04:13:00,1.97795,1.978,1.9777,1.978,50200000.0
2008-07-07 04:14:00,1.978,1.978,1.9777,1.9777,13000000.0
2008-07-07 04:15:00,1.9777,1.9777,1.9776,1.9776,4000000.0
2008-07-07 04:16:00,1.97765,1.9778,1.97755,1.9777,28200000.0
2008-07-07 04:17:00,1.9777,1.97795,1.9777,1.97795,7000000.0
2008-07-07 04:18:00,1.97795,1.97795,1.9777,1.9778,12000000.0
2008-07-07 04:19:00,1.97752,1.97779,1.9774,1.97778,28300000.0
2008-07-07 04:20:00,1.9778,1.9778,1.9778,1.9778,1000000.0
2008-07-07 04:21:00,1.9778,1.9778,1.9776,1.9777,5000000.0
2008-07-07 04:22:00,1.97743,1.97775,1.97727,1.97747,33200000.0
2008-07-07 04:23:00,1.9777,1.9777,1.97755,1.97755,6600000.0
2008-07-07 04:24:00,1.9776,1.9776,1.97755,1.97755,5000000.0
2008-07-07 04:25:00,1.9775,1.9775,1.9775,1.9775,9000000.0
2008-07-07 04:26:00,1.9775,1.9777,1.9775,1.9777,31400000.0
2008-07-07 04:27:00,1.9777,1.978,1.97765,1.9778,50000000.0
2008-07-07 04:28:00,1.9779,1.9779,1.9779,1.9779,26500000.0
2008-07-07 04:29:00,1.9779,1.9779,1.9778,1.9779,23400000.0
2008-07-07 04:30:00,1.9779,1.9779,1.9779,1.9779,17400000.0
2008-07-07 04:31:00,1.9779,1.9779,1.9776,1.9777,43900000.0
2008-07-07 04:32:00,1.97775,1.97775,1.9775,1.9775,45600000.0
2008-07-07 04:33:00,1.9776,1.9776,1.9776,1.9776,1000000.0
2008-07-07 04:34:00,1.9777,1.9779,1.9777,1.9779,3000000.0
2008-07-07 04:35:00,1.97795,1.978,1.9776,1.9776,31500000.0
2008-07-07 04:36:00,1.9777,1.9777,1.9776,1.9777,4500000.0
2008-07-07 04:37:00,1.9777,1.9777,1.9777,1.9777,2000000.0
2008-07-07 04:38:00,1.9777,1.9777,1.9776,1.9776,3000000.0
2008-07-07 04:39:00,1.9776,1.9776,1.97745,1.97755,7000000.0
2008-07-07 04:40:00,1.9775,1.97755,1.9775,1.97755,2500000.0
2008-07-07 04:41:00,1.9775,1.97765,1.9775,1.9776,11000000.0
2008-07-07 04:42:00,1.9776,1.9776,1.9771,1.9772,71000000.0
2008-07-07 04:43:00,1.9772,1.97725,1.977,1.97725,51300000.0
2008-07-07 04:44:00,1.97715,1.9772,1.9768,1.97689,28000000.0
2008-07-07 04:45:00,1.97725,1.97725,1.9764,1.97645,94700000.0
2008-07-07 04:46:00,1.9764,1.9764,1.97595,1.976,69500000.0
2008-07-07 04:47:00,1.976,1.9763,1.976,1.9762,47100000.0
2008-07-07 04:48:00,1.9762,1.9762,1.9761,1.9762,33900000.0
2008-07-07 04:49:00,1.9762,1.9763,1.9761,1.9763,61900000.0
2008-07-07 04:50:00,1.9763,1.9766,1.9762,1.9762,30900000.0
2008-07-07 04:51:00,1.9764,1.9767,1.9762,1.97645,53300000.0
2008-07-07 04:52:00,1.9764,1.9769,1.9763,1.9764,55200000.0
2008-07-07 04:53:00,1.97619,1.97632,1.97604,1.97628,23800000.0
2008-07-07 04:54:00,1.9764,1.9765,1.9763,1.97635,47400000.0
2008-07-07 04:55:00,1.97635,1.9775,1.9763,1.9775,43100000.0
2008-07-07 04:56:00,1.97725,1.9773,1.9771,1.9772,28600000.0
2008-07-07 04:57:00,1.97725,1.97725,1.97705,1.97705,16000000.0
2008-07-07 04:58:00,1.97705,1.9774,1.97705,1.97735,28400000.0
2008-07-07 04:59:00,1.97735,1.9778,1.97735,1.9778,43900000.0
2008-07-07 05:00:00,1.9778,1.9779,1.9777,1.9778,25500000.0
2008-07-07 05:01:00,1.9778,1.9778,1.9774,1.9775,54000000.0
2008-07-07 05:02:00,1.9775,1.9777,1.9775,1.9775,44200000.0
2008-07-07 05:03:00,1.9775,1.9775,1.9767,1.9769,41300000.0
2008-07-07 05:04:00,1.9771,1.9771,1.9769,1.9771,49400000.0
2008-07-07 05:05:00,1.9771,1.97775,1.9771,1.97745,49800000.0
2008-07-07 05:06:00,1.97745,1.97795,1.9774,1.97795,34300000.0
2008-07-07 05:07:00,1.97795,1.978,1.9776,1.9776,21800000.0
2008-07-07 05:08:00,1.97755,1.9779,1.9775,1.9777,21800000.0
2008-07-07 05:09:00,1.9777,1.9782,1.9777,1.9781,18800000.0
2008-07-07 05:10:00,1.9781,1.9783,1.9774,1.9776,30400000.0
2008-07-07 05:11:00,1.9776,1.9777,1.9776,1.9776,24000000.0
2008-07-07 05:12:00,1.9776,1.9776,1.9776,1.9776,7000000.0
2008-07-07 05:13:00,1.9776,1.9776,1.9776,1.9776,10000000.0
2008-07-07 05:14:00,1.9777,1.9777,1.9776,1.9776,8400000.0
2008-07-07 05:15:00,1.9776,1.9776,1.9776,1.9776,7000000.0
2008-07-07 05:16:00,1.9776,1.9776,1.9776,1.9776,10000000.0
2008-07-07 05:17:00,1.9776,1.9776,1.97755,1.97755,8000000.0
2008-07-07 05:18:00,1.9776,1.9776,1.97745,1.9775,7400000.0
2008-07-07 05:19:00,1.9776,1.9776,1.9776,1.9776,5000000.0
2008-07-07 05:20:00,1.9776,1.9776,1.9776,1.9776,1000000.0
2008-07-07 05:21:00,1.9775,1.9775,1.9775,1.9775,2200000.0
2008-07-07 05:22:00,1.9774,1.9775,1.9774,1.9775,11100000.0
2008-07-07 05:23:00,1.9775,1.9775,1.9775,1.9775,2200000.0
2008-07-07 05:24:00,1.9776,1.9776,1.9776,1.9776,3400000.0
2008-07-07 05:25:00,1.9776,1.9776,1.9773,1.9773,26000000.0
2008-07-07 05:26:00,1.97735,1.97735,1.9771,1.9772,8000000.0
2008-07-07 05:27:00,1.9772,1.9772,1.9771,1.9771,14000000.0
2008-07-07 05:28:00,1.9771,1.9771,1.9771,1.9771,5200000.0
2008-07-07 05:29:00,1.9771,1.97715,1.9771,1.9771,8200000.0
2008-07-07 05:30:00,1.9772,1.9772,1.9771,1.97715,8800000.0
2008-07-07 05:31:00,1.9771,1.9775,1.9771,1.9774,8600000.0
2008-07-07 05:32:00,1.97735,1.9774,1.9772,1.9773,11900000.0
2008-07-07 05:33:00,1.9774,1.97745,1.9774,1.97745,3200000.0
2008-07-07 05:34:00,1.9774,1.9776,1.9774,1.9775,13400000.0
2008-07-07 05:35:00,1.97725,1.97751,1.97716,1.97741,27600000.0
2008-07-07 05:36:00,1.97745,1.97755,1.9774,1.97755,5400000.0
2008-07-07 05:37:00,1.97755,1.9776,1.97745,1.9776,25300000.0
2008-07-07 05:38:00,1.9777,1.9777,1.9772,1.9774,38700000.0
2008-07-07 05:39:00,1.97745,1.97745,1.9771,1.9772,33600000.0
2008-07-07 05:40:00,1.9774,1.9775,1.97715,1.9772,9200000.0
2008-07-07 05:41:00,1.9772,1.9773,1.9771,1.9773,6400000.0
2008-07-07 05:42:00,1.97725,1.97725,1.9771,1.9771,6600000.0
2008-07-07 05:43:00,1.9771,1.9771,1.9771,1.9771,5200000.0
2008-07-07 05:44:00,1.9771,1.9771,1.9771,1.9771,2000000.0
2008-07-07 05:45:00,1.9771,1.9771,1.97705,1.97705,3000000.0
2008-07-07 05:46:00,1.9771,1.97715,1.9768,1.97685,13000000.0
2008-07-07 05:47:00,1.97685,1.97715,1.97685,1.97715,13400000.0
2008-07-07 05:48:00,1.97715,1.9772,1.9769,1.9772,13200000.0
2008-07-07 05:49:00,1.9771,1.97725,1.9769,1.9771,7600000.0
2008-07-07 05:50:00,1.9771,1.9771,1.977,1.977,3000000.0
2008-07-07 05:51:00,1.977,1.9771,1.97695,1.9771,7600000.0
2008-07-07 05:52:00,1.9772,1.9772,1.9772,1.9772,2200000.0
2008-07-07 05:53:00,1.9772,1.9773,1.97715,1.9773,14200000.0
2008-07-07 05:54:00,1.9773,1.9774,1.9773,1.9774,8000000.0
2008-07-07 05:55:00,1.9774,1.9774,1.9774,1.9774,4000000.0
2008-07-07 05:56:00,1.9774,1.9774,1.9774,1.9774,1000000.0
2008-07-07 05:57:00,1.9773,1.9774,1.97715,1.97715,8400000.0
2008-07-07 05:58:00,1.9772,1.9772,1.97715,1.9772,12500000.0
2008-07-07 05:59:00,1.97698,1.97727,1.97698,1.97727,37200000.0
2008-07-07 06:00:00,1.9772,1.97725,1.9772,1.97725,3200000.0
2008-07-07 06:01:00,1.9772,1.9772,1.97715,1.97715,20000000.0
2008-07-07 06:02:00,1.9772,1.9772,1.9772,1.9772,2500000.0
2008-07-07 06:03:00,1.97715,1.9772,1.9771,1.9772,21500000.0
2008-07-07 06:04:00,1.9772,1.9774,1.9771,1.9773,19500000.0
2008-07-07 06:05:00,1.9773,1.9775,1.97715,1.9774,31300000.0
2008-07-07 06:06:00,1.97734,1.97744,1.97687,1.97715,41200000.0
2008-07-07 06:07:00,1.9775,1.9775,1.97745,1.97745,6400000.0
2008-07-07 06:08:00,1.97745,1.9775,1.97725,1.9774,12700000.0
2008-07-07 06:09:00,1.9774,1.9774,1.9772,1.9772,4000000.0
2008-07-07 06:10:00,1.97725,1.9773,1.97725,1.9773,16400000.0
2008-07-07 06:11:00,1.97725,1.97725,1.97725,1.97725,2400000.0
2008-07-07 06:12:00,1.9773,1.9774,1.9773,1.9774,4000000.0
2008-07-07 06:13:00,1.9774,1.9774,1.97735,1.9774,13800000.0
2008-07-07 06:14:00,1.97729,1.97738,1.97712,1.97712,53500000.0
2008-07-07 06:15:00,1.9774,1.9775,1.9774,1.9775,3500000.0
2008-07-07 06:16:00,1.9775,1.9778,1.97745,1.97745,16000000.0
2008-07-07 06:17:00,1.97745,1.9775,1.97705,1.97725,42200000.0
2008-07-07 06:18:00,1.97725,1.97725,1.97715,1.9772,7000000.0
2008-07-07 06:19:00,1.97706,1.97719,1.97693,1.97709,107900000.0
2008-07-07 06:20:00,1.9772,1.9772,1.9772,1.9772,1000000.0
2008-07-07 06:21:00,1.9772,1.97725,1.97715,1.97715,11400000.0
2008-07-07 06:22:00,1.9772,1.97735,1.97715,1.97715,8900000.0
2008-07-07 06:23:00,1.9772,1.9772,1.97715,1.97715,12200000.0
2008-07-07 06:24:00,1.97715,1.9773,1.97715,1.9773,11300000.0
2008-07-07 06:25:00,1.9773,1.9773,1.9771,1.9772,19000000.0
2008-07-07 06:26:00,1.97715,1.97715,1.97715,1.97715,1000000.0
2008-07-07 06:27:00,1.97715,1.9772,1.97715,1.9772,14200000.0
2008-07-07 06:28:00,1.9772,1.9781,1.9772,1.9772,65700000.0
2008-07-07 06:29:00,1.97715,1.9773,1.97715,1.9773,3400000.0
2008-07-07 06:30:00,1.9773,1.9773,1.9771,1.9771,6500000.0
2008-07-07 06:31:00,1.9772,1.9775,1.9772,1.9774,29100000.0
2008-07-07 06:32:00,1.9773,1.97746,1.97708,1.9773,28800000.0
2008-07-07 06:33:00,1.97745,1.9775,1.97745,1.9775,7800000.0
2008-07-07 06:34:00,1.9776,1.9776,1.9776,1.9776,11000000.0
2008-07-07 06:35:00,1.97755,1.9776,1.97755,1.97755,14700000.0
2008-07-07 06:36:00,1.9776,1.9776,1.97755,1.9776,14500000.0
2008-07-07 06:37:00,1.97765,1.97775,1.97765,1.97765,19300000.0
2008-07-07 06:38:00,1.9777,1.9778,1.97765,1.9777,21300000.0
2008-07-07 06:39:00,1.9777,1.978,1.9777,1.9778,45700000.0
2008-07-07 06:40:00,1.9778,1.9778,1.97765,1.97765,35800000.0
2008-07-07 06:41:00,1.97765,1.9778,1.9775,1.9775,16000000.0
2008-07-07 06:42:00,1.9777,1.9778,1.9777,1.9777,7000000.0
2008-07-07 06:43:00,1.9776,1.9776,1.9772,1.9774,7000000.0
2008-07-07 06:44:00,1.9772,1.9777,1.9772,1.9776,14000000.0
2008-07-07 06:45:00,1.9776,1.9776,1.9771,1.9771,25500000.0
2008-07-07 06:46:00,1.97692,1.97717,1.97692,1.97692,86300000.0
2008-07-07 06:47:00,1.9771,1.9771,1.97695,1.9771,12500000.0
2008-07-07 06:48:00,1.9771,1.9771,1.9771,1.9771,3500000.0
2008-07-07 06:49:00,1.9771,1.9771,1.97705,1.97705,6500000.0
2008-07-07 06:50:00,1.97705,1.9773,1.97705,1.9773,7500000.0
2008-07-07 06:51:00,1.9773,1.9773,1.9771,1.9772,34000000.0
2008-07-07 06:52:00,1.9773,1.9773,1.97725,1.97725,16000000.0
2008-07-07 06:53:00,1.9773,1.9774,1.97725,1.9773,15500000.0
2008-07-07 06:54:00,1.9773,1.9773,1.97705,1.97705,31700000.0
2008-07-07 06:55:00,1.9772,1.9772,1.977,1.977,32300000.0
2008-07-07 06:56:00,1.97695,1.9771,1.9768,1.97685,84600000.0
2008-07-07 06:57:00,1.9768,1.9769,1.9768,1.9769,5000000.0
2008-07-07 06:58:00,1.9769,1.97695,1.9769,1.9769,9800000.0
2008-07-07 06:59:00,1.9767,1.9767,1.97645,1.97655,38800000.0
2008-07-07 07:00:00,1.9765,1.9767,1.9765,1.9765,14200000.0
2008-07-07 07:01:00,1.9765,1.9766,1.97645,1.9766,18900000.0
2008-07-07 07:02:00,1.97655,1.9767,1.9765,1.97665,44600000.0
2008-07-07 07:03:00,1.97665,1.9767,1.97655,1.97665,64700000.0
2008-07-07 07:04:00,1.9767,1.9767,1.97615,1.97625,129600000.0
2008-07-07 07:05:00,1.9762,1.9763,1.9761,1.9763,27300000.0
2008-07-07 07:06:00,1.9763,1.9763,1.976,1.976,13600000.0
2008-07-07 07:07:00,1.97595,1.9762,1.97595,1.9762,43500000.0
2008-07-07 07:08:00,1.9762,1.9762,1.97585,1.976,66700000.0
2008-07-07 07:09:00,1.976,1.976,1.976,1.976,28800000.0
2008-07-07 07:10:00,1.976,1.976,1.976,1.976,10400000.0
2008-07-07 07:11:00,1.976,1.976,1.9759,1.9759,17000000.0
2008-07-07 07:12:00,1.9759,1.9759,1.9759,1.9759,11400000.0
2008-07-07 07:13:00,1.9759,1.9759,1.97495,1.9752,79500000.0
2008-07-07 07:14:00,1.9752,1.97555,1.9752,1.9754,174400000.0
2008-07-07 07:15:00,1.9754,1.97555,1.9753,1.97555,113000000.0
2008-07-07 07:16:00,1.97535,1.97535,1.97525,1.97525,51800000.0
2008-07-07 07:17:00,1.97525,1.9754,1.97515,1.9752,40200000.0
2008-07-07 07:18:00,1.9752,1.9753,1.9751,1.9751,51600000.0
2008-07-07 07:19:00,1.9751,1.9757,1.97505,1.9756,87100000.0
2008-07-07 07:20:00,1.9756,1.9757,1.9752,1.97545,73300000.0
2008-07-07 07:21:00,1.9757,1.976,1.9756,1.976,47000000.0
2008-07-07 07:22:00,1.976,1.9761,1.97585,1.976,31100000.0
2008-07-07 07:23:00,1.976,1.9761,1.97595,1.9761,26300000.0
2008-07-07 07:24:00,1.9761,1.9762,1.9761,1.9761,61300000.0
2008-07-07 07:25:00,1.9761,1.9761,1.9755,1.9755,12600000.0
2008-07-07 07:26:00,1.97555,1.97555,1.9755,1.9755,17100000.0
2008-07-07 07:27:00,1.9755,1.9756,1.97545,1.9756,37500000.0
2008-07-07 07:28:00,1.9756,1.9757,1.97555,1.9756,36700000.0
2008-07-07 07:29:00,1.9756,1.9756,1.97545,1.97545,25300000.0
2008-07-07 07:30:00,1.97545,1.9755,1.97505,1.97505,224400000.0
2008-07-07 07:31:00,1.9752,1.9752,1.97505,1.9752,67000000.0
2008-07-07 07:32:00,1.9752,1.9752,1.97495,1.97505,71700000.0
2008-07-07 07:33:00,1.97505,1.97505,1.97505,1.97505,27300000.0
2008-07-07 07:34:00,1.97505,1.9752,1.97505,1.9752,10900000.0
2008-07-07 07:35:00,1.9752,1.9752,1.9752,1.9752,6100000.0
2008-07-07 07:36:00,1.9752,1.9752,1.9749,1.9751,67800000.0
2008-07-07 07:37:00,1.97495,1.9752,1.97495,1.97505,144500000.0
2008-07-07 07:38:00,1.97505,1.9754,1.97505,1.9753,122100000.0
2008-07-07 07:39:00,1.97525,1.9754,1.97515,1.9753,118200000.0
2008-07-07 07:40:00,1.9753,1.9754,1.97525,1.97535,96300000.0
2008-07-07 07:41:00,1.9754,1.9754,1.97535,1.9754,51900000.0
2008-07-07 07:42:00,1.9754,1.9754,1.9754,1.9754,26900000.0
2008-07-07 07:43:00,1.9754,1.9754,1.97505,1.97505,88900000.0
2008-07-07 07:44:00,1.97505,1.97505,1.97505,1.97505,23500000.0
2008-07-07 07:45:00,1.97505,1.97505,1.97505,1.97505,47500000.0
2008-07-07 07:46:00,1.9751,1.9751,1.9751,1.9751,15500000.0
2008-07-07 07:47:00,1.9751,1.9751,1.97485,1.97485,47600000.0
2008-07-07 07:48:00,1.97485,1.9749,1.97475,1.9749,32700000.0
2008-07-07 07:49:00,1.9749,1.975,1.97475,1.9749,61800000.0
2008-07-07 07:50:00,1.97485,1.9751,1.97475,1.975,168900000.0
2008-07-07 07:51:00,1.975,1.975,1.9748,1.9748,74400000.0
2008-07-07 07:52:00,1.9748,1.9749,1.97465,1.9749,50000000.0
2008-07-07 07:53:00,1.97475,1.9752,1.97475,1.9752,79800000.0
2008-07-07 07:54:00,1.97515,1.9752,1.97515,1.9752,25400000.0
2008-07-07 07:55:00,1.9752,1.97525,1.97515,1.97525,16200000.0
2008-07-07 07:56:00,1.97515,1.97525,1.97515,1.9752,23800000.0
2008-07-07 07:57:00,1.9752,1.9753,1.97515,1.97525,18200000.0
2008-07-07 07:58:00,1.9753,1.97535,1.97515,1.97535,43800000.0
2008-07-07 07:59:00,1.9754,1.9756,1.97525,1.9755,41400000.0
2008-07-07 08:00:00,1.9755,1.9759,1.9755,1.9758,46800000.0
2008-07-07 08:01:00,1.9758,1.9758,1.97535,1.9755,64400000.0
2008-07-07 08:02:00,1.9755,1.9755,1.97525,1.97525,129600000.0
2008-07-07 08:03:00,1.97525,1.9758,1.97525,1.97565,112400000.0
2008-07-07 08:04:00,1.9757,1.9759,1.9754,1.9758,94600000.0
2008-07-07 08:05:00,1.97585,1.9764,1.9757,1.9762,157200000.0
2008-07-07 08:06:00,1.9762,1.9762,1.97575,1.9759,94800000.0
2008-07-07 08:07:00,1.97595,1.9761,1.97575,1.9759,96400000.0
2008-07-07 08:08:00,1.9759,1.9759,1.9756,1.9756,19000000.0
2008-07-07 08:09:00,1.9757,1.9759,1.9756,1.9757,26400000.0
2008-07-07 08:10:00,1.9757,1.9757,1.9753,1.9755,26400000.0
2008-07-07 08:11:00,1.9755,1.9758,1.9754,1.9755,28600000.0
2008-07-07 08:12:00,1.9755,1.9755,1.97535,1.97535,52800000.0
2008-07-07 08:13:00,1.9754,1.9754,1.9754,1.9754,9800000.0
2008-07-07 08:14:00,1.9754,1.9754,1.9751,1.9751,30600000.0
2008-07-07 08:15:00,1.9751,1.9752,1.97495,1.97495,48000000.0
2008-07-07 08:16:00,1.9751,1.9754,1.97495,1.9751,150800000.0
2008-07-07 08:17:00,1.9751,1.9752,1.97495,1.97505,116396000.0
2008-07-07 08:18:00,1.97505,1.9753,1.97495,1.97505,116100000.0
2008-07-07 08:19:00,1.9752,1.9752,1.97495,1.97495,21500000.0
2008-07-07 08:20:00,1.97475,1.97508,1.97475,1.97495,350700000.0
2008-07-07 08:21:00,1.97495,1.97495,1.97495,1.97495,1900000.0
2008-07-07 08:22:00,1.975,1.975,1.97485,1.9749,52800000.0
2008-07-07 08:23:00,1.97495,1.9752,1.9749,1.9751,49600000.0
2008-07-07 08:24:00,1.97505,1.9752,1.97495,1.9752,39500000.0
2008-07-07 08:25:00,1.9752,1.9752,1.975,1.975,16600000.0
2008-07-07 08:26:00,1.975,1.9751,1.97485,1.975,187400000.0
2008-07-07 08:27:00,1.97495,1.975,1.9748,1.97485,63500000.0
2008-07-07 08:28:00,1.97485,1.9749,1.97485,1.9749,25300000.0
2008-07-07 08:29:00,1.9749,1.975,1.97435,1.9745,181200000.0
2008-07-07 08:30:00,1.9745,1.9745,1.9728,1.9729,482300000.0
2008-07-07 08:31:00,1.9729,1.9733,1.9729,1.9732,466500000.0
2008-07-07 08:32:00,1.9732,1.97345,1.973,1.97325,179000000.0
2008-07-07 08:33:00,1.97325,1.97395,1.9729,1.9739,164700000.0
2008-07-07 08:34:00,1.9739,1.97415,1.97355,1.9736,173800000.0
2008-07-07 08:35:00,1.9736,1.9738,1.9733,1.9735,203900000.0
2008-07-07 08:36:00,1.97345,1.9738,1.97335,1.97365,207100000.0
2008-07-07 08:37:00,1.9737,1.9739,1.9737,1.9738,204900000.0
2008-07-07 08:38:00,1.9738,1.9739,1.9736,1.9736,152600000.0
2008-07-07 08:39:00,1.97365,1.9738,1.9735,1.9735,136800000.0
2008-07-07 08:40:00,1.9735,1.9737,1.9731,1.9732,243800000.0
2008-07-07 08:41:00,1.9732,1.9733,1.9731,1.9732,172200000.0
2008-07-07 08:42:00,1.97325,1.9733,1.9731,1.9731,161800000.0
2008-07-07 08:43:00,1.97315,1.9733,1.9731,1.9732,157200000.0
2008-07-07 08:44:00,1.97325,1.9734,1.9732,1.9734,89000000.0
2008-07-07 08:45:00,1.9734,1.9737,1.9733,1.9735,107500000.0
2008-07-07 08:46:00,1.9735,1.9735,1.97335,1.97335,30600000.0
2008-07-07 08:47:00,1.9734,1.9734,1.9733,1.9733,8400000.0
2008-07-07 08:48:00,1.97335,1.9734,1.9727,1.97275,126300000.0
2008-07-07 08:49:00,1.97275,1.9729,1.9727,1.97275,61400000.0
2008-07-07 08:50:00,1.97275,1.9729,1.9727,1.9727,84700000.0
2008-07-07 08:51:00,1.9727,1.9727,1.9721,1.97225,118000000.0
2008-07-07 08:52:00,1.97235,1.9727,1.97235,1.9725,134500000.0
2008-07-07 08:53:00,1.97255,1.9727,1.9725,1.97265,110000000.0
2008-07-07 08:54:00,1.97265,1.9742,1.97265,1.9742,250400000.0
2008-07-07 08:55:00,1.97415,1.9742,1.9739,1.9739,96900000.0
2008-07-07 08:56:00,1.9739,1.974,1.97335,1.9734,173200000.0
2008-07-07 08:57:00,1.9734,1.9734,1.9732,1.9732,80400000.0
2008-07-07 08:58:00,1.97325,1.9734,1.9732,1.9733,59600000.0
2008-07-07 08:59:00,1.9733,1.9734,1.97305,1.9732,76300000.0
2008-07-07 09:00:00,1.9732,1.97325,1.9727,1.9728,117400000.0
2008-07-07 09:01:00,1.9728,1.97305,1.9725,1.9726,126800000.0
2008-07-07 09:02:00,1.9726,1.97275,1.97245,1.97245,125900000.0
2008-07-07 09:03:00,1.97245,1.97265,1.9724,1.9726,49500000.0
2008-07-07 09:04:00,1.97255,1.9729,1.9725,1.9727,67400000.0
2008-07-07 09:05:00,1.97275,1.9728,1.97245,1.9725,80200000.0
2008-07-07 09:06:00,1.9725,1.9725,1.9723,1.9723,74500000.0
2008-07-07 09:07:00,1.9723,1.9723,1.97175,1.97205,178300000.0
2008-07-07 09:08:00,1.97205,1.9725,1.97205,1.9724,180500000.0
2008-07-07 09:09:00,1.9724,1.9731,1.9724,1.97305,169900000.0
2008-07-07 09:10:00,1.973,1.973,1.9728,1.9728,126700000.0
2008-07-07 09:11:00,1.9728,1.9732,1.9728,1.973,99400000.0
2008-07-07 09:12:00,1.97295,1.973,1.9728,1.973,98100000.0
2008-07-07 09:13:00,1.973,1.973,1.97265,1.973,128100000.0
2008-07-07 09:14:00,1.9729,1.9737,1.9729,1.9735,161900000.0
2008-07-07 09:15:00,1.9735,1.9736,1.973,1.9731,212611373.0
2008-07-07 09:16:00,1.9731,1.9731,1.97265,1.9728,246800000.0
2008-07-07 09:17:00,1.9728,1.9728,1.97255,1.9728,191200000.0
2008-07-07 09:18:00,1.97275,1.97345,1.97275,1.9731,391700000.0
2008-07-07 09:19:00,1.9731,1.97335,1.9727,1.97275,352500000.0
2008-07-07 09:20:00,1.9727,1.973,1.97265,1.9729,221000000.0
2008-07-07 09:21:00,1.97295,1.973,1.97275,1.9728,184500000.0
2008-07-07 09:22:00,1.97265,1.97325,1.97255,1.97325,819400000.0
2008-07-07 09:23:00,1.97325,1.9739,1.97325,1.9737,241400000.0
2008-07-07 09:24:00,1.97375,1.974,1.97375,1.97385,225500000.0
2008-07-07 09:25:00,1.97385,1.974,1.9736,1.9736,276000000.0
2008-07-07 09:26:00,1.9736,1.9737,1.9736,1.9736,184700000.0
2008-07-07 09:27:00,1.9737,1.97385,1.97355,1.9737,451200000.0
2008-07-07 09:28:00,1.9737,1.9743,1.9736,1.97415,307600000.0
2008-07-07 09:29:00,1.97415,1.97415,1.9738,1.9739,287900000.0
2008-07-07 09:30:00,1.9739,1.97425,1.9738,1.9742,300500000.0
2008-07-07 09:31:00,1.9742,1.9745,1.9742,1.97445,101700000.0
2008-07-07 09:32:00,1.97445,1.9751,1.97435,1.97495,263800000.0
2008-07-07 09:33:00,1.975,1.975,1.9743,1.97435,250500000.0
2008-07-07 09:34:00,1.97435,1.9745,1.9743,1.97445,141300000.0
2008-07-07 09:35:00,1.9745,1.97455,1.9742,1.9743,197000000.0
2008-07-07 09:36:00,1.9743,1.97475,1.9742,1.97475,171300000.0
2008-07-07 09:37:00,1.9747,1.9747,1.9742,1.9742,295000000.0
2008-07-07 09:38:00,1.9742,1.9745,1.974,1.97445,121600000.0
2008-07-07 09:39:00,1.9744,1.97455,1.9744,1.97445,191100000.0
2008-07-07 09:40:00,1.97445,1.97455,1.9744,1.9745,185100000.0
2008-07-07 09:41:00,1.97445,1.9745,1.9742,1.97425,179200000.0
2008-07-07 09:42:00,1.97425,1.9744,1.97415,1.9744,221600000.0
2008-07-07 09:43:00,1.9744,1.9744,1.9742,1.97425,54300000.0
2008-07-07 09:44:00,1.97415,1.97425,1.97405,1.9742,752500002.0
2008-07-07 09:45:00,1.9742,1.97455,1.97415,1.97435,652000001.0
2008-07-07 09:46:00,1.9743,1.9745,1.9741,1.9741,255100000.0
2008-07-07 09:47:00,1.9741,1.9741,1.97365,1.9738,191300000.0
2008-07-07 09:48:00,1.9738,1.9739,1.9736,1.9737,145600000.0
2008-07-07 09:49:00,1.9737,1.9738,1.97355,1.9737,176700000.0
2008-07-07 09:50:00,1.9737,1.9738,1.97355,1.97365,246300000.0
2008-07-07 09:51:00,1.97365,1.9738,1.97345,1.9736,277000001.0
2008-07-07 09:52:00,1.9736,1.97365,1.9735,1.97365,72100000.0
2008-07-07 09:53:00,1.97365,1.9738,1.97365,1.97365,164300000.0
2008-07-07 09:54:00,1.97365,1.9739,1.9736,1.9736,170800000.0
2008-07-07 09:55:00,1.9736,1.9736,1.9734,1.9735,112400000.0
2008-07-07 09:56:00,1.9735,1.9735,1.9733,1.9733,142000000.0
2008-07-07 09:57:00,1.9733,1.9735,1.9733,1.9733,72500000.0
2008-07-07 09:58:00,1.9733,1.9735,1.9732,1.9735,38500000.0
2008-07-07 09:59:00,1.9735,1.9735,1.973,1.9731,70900000.0
2008-07-07 10:00:00,1.97305,1.9732,1.973,1.9731,142499999.0
2008-07-07 10:01:00,1.97305,1.97325,1.973,1.973,149800000.0
2008-07-07 10:02:00,1.973,1.9731,1.97235,1.97235,455700000.0
2008-07-07 10:03:00,1.9724,1.9725,1.97185,1.9719,342800000.0
2008-07-07 10:04:00,1.9719,1.972,1.97175,1.9719,221700000.0
2008-07-07 10:05:00,1.9719,1.972,1.97175,1.9719,357800000.0
2008-07-07 10:06:00,1.9719,1.9722,1.97155,1.97185,324100000.0
2008-07-07 10:07:00,1.97185,1.972,1.97145,1.97145,228500000.0
2008-07-07 10:08:00,1.97145,1.9719,1.9714,1.9717,183300000.0
2008-07-07 10:09:00,1.9717,1.9717,1.97095,1.9711,279700000.0
2008-07-07 10:10:00,1.9711,1.9713,1.971,1.9711,209700000.0
2008-07-07 10:11:00,1.9711,1.97145,1.9711,1.97145,193500000.0
2008-07-07 10:12:00,1.9714,1.97145,1.9709,1.9711,200500000.0
2008-07-07 10:13:00,1.9711,1.9713,1.9711,1.9712,172000000.0
2008-07-07 10:14:00,1.9712,1.9714,1.971,1.9711,632099999.0
2008-07-07 10:15:00,1.9711,1.9712,1.97105,1.97115,112700000.0
2008-07-07 10:16:00,1.9711,1.9712,1.97095,1.971,297300001.0
2008-07-07 10:17:00,1.971,1.9712,1.9709,1.97095,401099999.0
2008-07-07 10:18:00,1.97095,1.9713,1.97095,1.9713,340400000.0
2008-07-07 10:19:00,1.9712,1.97125,1.97065,1.971,337799999.0
2008-07-07 10:20:00,1.971,1.9711,1.97055,1.9707,355400000.0
2008-07-07 10:21:00,1.97075,1.9709,1.97055,1.97075,233200000.0
2008-07-07 10:22:00,1.9708,1.97085,1.9705,1.97055,817899999.0
2008-07-07 10:23:00,1.9705,1.9708,1.97045,1.97065,425700000.0
2008-07-07 10:24:00,1.97065,1.9712,1.9706,1.97105,334000000.0
2008-07-07 10:25:00,1.971,1.97135,1.9709,1.9713,273500000.0
2008-07-07 10:26:00,1.9713,1.97155,1.9713,1.9714,135600000.0
2008-07-07 10:27:00,1.97145,1.9716,1.97135,1.9716,120700000.0
2008-07-07 10:28:00,1.9716,1.9717,1.97095,1.9713,340300000.0
2008-07-07 10:29:00,1.97125,1.9715,1.9705,1.9705,303100000.0
2008-07-07 10:30:00,1.97065,1.97065,1.9679,1.96865,179800000.0
2008-07-07 10:31:00,1.9687,1.9691,1.9687,1.9688,276300000.0
2008-07-07 10:32:00,1.96875,1.9693,1.96865,1.9691,584100000.0
2008-07-07 10:33:00,1.9691,1.96975,1.969,1.96965,282800000.0
2008-07-07 10:34:00,1.9697,1.9714,1.9697,1.9707,760500000.0
2008-07-07 10:35:00,1.9708,1.97085,1.97015,1.9702,639000000.0
2008-07-07 10:36:00,1.9702,1.9702,1.96965,1.96985,425200000.0
2008-07-07 10:37:00,1.9699,1.97045,1.96985,1.9704,429400000.0
2008-07-07 10:38:00,1.9704,1.971,1.9704,1.97055,289900000.0
2008-07-07 10:39:00,1.9706,1.9714,1.97045,1.97095,499800000.0
2008-07-07 10:40:00,1.97095,1.971,1.97025,1.97025,579200001.0
2008-07-07 10:41:00,1.9703,1.97085,1.97025,1.9708,168200000.0
2008-07-07 10:42:00,1.9709,1.9711,1.9708,1.9709,195600000.0
2008-07-07 10:43:00,1.9711,1.97125,1.97105,1.9711,196200000.0
2008-07-07 10:44:00,1.9711,1.9713,1.9711,1.97125,205700000.0
2008-07-07 10:45:00,1.97125,1.9717,1.97125,1.97155,313000000.0
2008-07-07 10:46:00,1.97155,1.9717,1.9711,1.9711,214700000.0
2008-07-07 10:47:00,1.97105,1.9714,1.97105,1.97115,214900000.0
2008-07-07 10:48:00,1.97115,1.9714,1.97115,1.9713,182300000.0
2008-07-07 10:49:00,1.9713,1.97145,1.97095,1.9713,673900000.0
2008-07-07 10:50:00,1.97135,1.9715,1.97095,1.9711,460000000.0
2008-07-07 10:51:00,1.97105,1.97125,1.9707,1.9711,256600000.0
2008-07-07 10:52:00,1.9712,1.97145,1.9711,1.97135,221300000.0
2008-07-07 10:53:00,1.97135,1.97165,1.97125,1.97155,202800000.0
2008-07-07 10:54:00,1.97165,1.97185,1.9714,1.9716,332600002.0
2008-07-07 10:55:00,1.97165,1.97195,1.9715,1.97175,295500000.0
2008-07-07 10:56:00,1.97175,1.9719,1.97155,1.97175,112500000.0
2008-07-07 10:57:00,1.97175,1.97175,1.9713,1.97135,63100000.0
2008-07-07 10:58:00,1.97135,1.97165,1.9713,1.97165,65800000.0
2008-07-07 10:59:00,1.97165,1.97215,1.97145,1.9716,474400000.0
2008-07-07 11:00:00,1.9716,1.97185,1.97115,1.97125,448200000.0
2008-07-07 11:01:00,1.97125,1.9713,1.97095,1.9712,341400000.0
2008-07-07 11:02:00,1.9712,1.9712,1.971,1.97105,108300000.0
2008-07-07 11:03:00,1.97105,1.9711,1.9706,1.9709,473500000.0
2008-07-07 11:04:00,1.9709,1.9711,1.97065,1.97085,166900000.0
2008-07-07 11:05:00,1.97085,1.97155,1.97075,1.97155,278300000.0
2008-07-07 11:06:00,1.97155,1.97155,1.9709,1.9709,89500000.0
2008-07-07 11:07:00,1.9709,1.9709,1.9704,1.9707,128100000.0
2008-07-07 11:08:00,1.97075,1.9708,1.9705,1.9705,66000000.0
2008-07-07 11:09:00,1.97055,1.97065,1.97005,1.97005,246000000.0
2008-07-07 11:10:00,1.9701,1.97015,1.96975,1.9698,191600000.0
2008-07-07 11:11:00,1.9698,1.97,1.9693,1.9694,147000000.0
2008-07-07 11:12:00,1.9693,1.9695,1.9692,1.96935,222500000.0
2008-07-07 11:13:00,1.96935,1.96955,1.9693,1.96935,241600000.0
2008-07-07 11:14:00,1.96935,1.96955,1.9693,1.96955,117800000.0
2008-07-07 11:15:00,1.96945,1.97005,1.96945,1.96965,298800000.0
2008-07-07 11:16:00,1.9697,1.9699,1.9697,1.96985,217500000.0
2008-07-07 11:17:00,1.9698,1.97,1.96975,1.9698,326200000.0
2008-07-07 11:18:00,1.9698,1.96995,1.96975,1.96985,255600000.0
2008-07-07 11:19:00,1.96985,1.97005,1.9698,1.97005,121100000.0
2008-07-07 11:20:00,1.97005,1.9705,1.97,1.97015,200700000.0
2008-07-07 11:21:00,1.97015,1.9705,1.97015,1.9704,215100000.0
2008-07-07 11:22:00,1.9704,1.9706,1.97015,1.97015,176200000.0
2008-07-07 11:23:00,1.9702,1.9702,1.9695,1.96955,170300000.0
2008-07-07 11:24:00,1.9695,1.96965,1.96935,1.9694,83400000.0
2008-07-07 11:25:00,1.9694,1.96945,1.96875,1.9688,163200000.0
2008-07-07 11:26:00,1.9688,1.9692,1.9688,1.9691,158400000.0
2008-07-07 11:27:00,1.9691,1.9691,1.9688,1.96895,150800000.0
2008-07-07 11:28:00,1.969,1.9692,1.96895,1.969,256299999.0
2008-07-07 11:29:00,1.96895,1.9694,1.96895,1.96935,188100000.0
2008-07-07 11:30:00,1.96925,1.9694,1.9688,1.96885,253800000.0
2008-07-07 11:31:00,1.96885,1.96895,1.9682,1.9683,350699998.0
2008-07-07 11:32:00,1.96825,1.96875,1.96825,1.96855,421300000.0
2008-07-07 11:33:00,1.96855,1.96865,1.9685,1.9685,143800000.0
2008-07-07 11:34:00,1.9685,1.9685,1.96825,1.96825,225800000.0
2008-07-07 11:35:00,1.9683,1.96835,1.96815,1.9682,133500000.0
2008-07-07 11:36:00,1.96825,1.96835,1.96805,1.96825,218900000.0
2008-07-07 11:37:00,1.9682,1.9682,1.9674,1.96795,259100000.0
2008-07-07 11:38:00,1.9679,1.96795,1.9675,1.9676,327000000.0
2008-07-07 11:39:00,1.9676,1.9677,1.96705,1.96705,282900000.0
2008-07-07 11:40:00,1.96705,1.9674,1.967,1.9673,506800000.0
2008-07-07 11:41:00,1.9673,1.96775,1.9673,1.96765,218700000.0
2008-07-07 11:42:00,1.96765,1.96785,1.9676,1.9676,245400000.0
2008-07-07 11:43:00,1.9676,1.96775,1.96745,1.9676,346300000.0
2008-07-07 11:44:00,1.9676,1.9676,1.9671,1.9671,217800000.0
2008-07-07 11:45:00,1.9672,1.96755,1.967,1.96745,285700000.0
2008-07-07 11:46:00,1.9675,1.9676,1.9668,1.96685,335800000.0
2008-07-07 11:47:00,1.96695,1.96745,1.96685,1.9674,635399999.0
2008-07-07 11:48:00,1.96735,1.96735,1.96675,1.96675,424600000.0
2008-07-07 11:49:00,1.96675,1.96745,1.96675,1.96735,357200000.0
2008-07-07 11:50:00,1.96735,1.9676,1.967,1.96735,354600000.0
2008-07-07 11:51:00,1.96735,1.9675,1.9672,1.96735,289900000.0
2008-07-07 11:52:00,1.96735,1.96795,1.96735,1.96795,294200000.0
2008-07-07 11:53:00,1.9679,1.968,1.9676,1.96775,351100000.0
2008-07-07 11:54:00,1.96775,1.968,1.96775,1.968,221500000.0
2008-07-07 11:55:00,1.96805,1.96845,1.96785,1.9684,222400000.0
2008-07-07 11:56:00,1.9684,1.96855,1.9683,1.9683,481100000.0
2008-07-07 11:57:00,1.9683,1.96845,1.96805,1.9682,258300000.0
2008-07-07 11:58:00,1.9682,1.9682,1.96795,1.96795,349900000.0
2008-07-07 11:59:00,1.9679,1.968,1.9676,1.96775,516100000.0
2008-07-07 12:00:00,1.96775,1.96775,1.9669,1.9674,553000000.0
2008-07-07 12:01:00,1.9673,1.968,1.9673,1.96735,547900000.0
2008-07-07 12:02:00,1.96735,1.96775,1.9673,1.9675,308500000.0
2008-07-07 12:03:00,1.9675,1.9676,1.9672,1.9675,234100000.0
2008-07-07 12:04:00,1.9675,1.9677,1.96745,1.9675,640300004.0
2008-07-07 12:05:00,1.9675,1.9675,1.96725,1.9674,261300000.0
2008-07-07 12:06:00,1.9674,1.96755,1.96705,1.9673,695200000.0
2008-07-07 12:07:00,1.9673,1.96735,1.96695,1.96715,283700000.0
2008-07-07 12:08:00,1.96705,1.96725,1.9669,1.96715,548300000.0
2008-07-07 12:09:00,1.96725,1.96745,1.96695,1.9673,441100000.0
2008-07-07 12:10:00,1.9673,1.96735,1.96695,1.967,417500000.0
2008-07-07 12:11:00,1.9671,1.9671,1.9668,1.9671,503100001.0
2008-07-07 12:12:00,1.9671,1.9676,1.96705,1.9672,438600000.0
2008-07-07 12:13:00,1.96725,1.9674,1.9672,1.9673,157900000.0
2008-07-07 12:14:00,1.9673,1.9675,1.96725,1.9673,237900000.0
2008-07-07 12:15:00,1.96725,1.9675,1.96725,1.9673,157600000.0
2008-07-07 12:16:00,1.9673,1.96765,1.9672,1.9676,238400000.0
2008-07-07 12:17:00,1.9676,1.9679,1.9676,1.9676,277200000.0
2008-07-07 12:18:00,1.9676,1.96785,1.96735,1.96785,320000000.0
2008-07-07 12:19:00,1.9679,1.968,1.9675,1.96765,504300000.0
2008-07-07 12:20:00,1.9677,1.9679,1.9676,1.96785,161000000.0
2008-07-07 12:21:00,1.9679,1.9682,1.96765,1.96765,405000000.0
2008-07-07 12:22:00,1.9676,1.96785,1.9676,1.96785,120400000.0
2008-07-07 12:23:00,1.96785,1.96805,1.9678,1.968,162300000.0
2008-07-07 12:24:00,1.9681,1.9682,1.9679,1.968,121000000.0
2008-07-07 12:25:00,1.968,1.96835,1.968,1.9683,98900000.0
2008-07-07 12:26:00,1.9683,1.9684,1.96825,1.9684,137000000.0
2008-07-07 12:27:00,1.96835,1.96835,1.96825,1.9683,110200000.0
2008-07-07 12:28:00,1.96835,1.9684,1.9683,1.9683,56700000.0
2008-07-07 12:29:00,1.96835,1.9685,1.96825,1.9684,301499997.0
2008-07-07 12:30:00,1.9684,1.9685,1.96825,1.96835,260299999.0
2008-07-07 12:31:00,1.96835,1.9684,1.9681,1.9681,112500000.0
2008-07-07 12:32:00,1.9681,1.9684,1.968,1.9682,211100000.0
2008-07-07 12:33:00,1.9682,1.9682,1.96765,1.9677,153900000.0
2008-07-07 12:34:00,1.9677,1.96815,1.96765,1.968,178900000.0
2008-07-07 12:35:00,1.968,1.9683,1.968,1.9681,149800000.0
2008-07-07 12:36:00,1.9681,1.9683,1.96805,1.96815,155900000.0
2008-07-07 12:37:00,1.96815,1.96825,1.9681,1.96815,119400000.0
2008-07-07 12:38:00,1.96815,1.96825,1.96805,1.96805,173500000.0
2008-07-07 12:39:00,1.96805,1.9681,1.96795,1.968,104400000.0
2008-07-07 12:40:00,1.96795,1.968,1.96785,1.96785,78800000.0
2008-07-07 12:41:00,1.9679,1.9679,1.96785,1.96785,30400000.0
2008-07-07 12:42:00,1.96785,1.96785,1.9678,1.9678,96800000.0
2008-07-07 12:43:00,1.9678,1.9681,1.9678,1.968,160300000.0
2008-07-07 12:44:00,1.968,1.9682,1.968,1.96805,127000000.0
2008-07-07 12:45:00,1.96805,1.9683,1.968,1.9683,51000000.0
2008-07-07 12:46:00,1.9682,1.9687,1.96815,1.9686,169300000.0
2008-07-07 12:47:00,1.9686,1.9687,1.9683,1.9684,188900000.0
2008-07-07 12:48:00,1.9683,1.9686,1.9682,1.9684,246400000.0
2008-07-07 12:49:00,1.96845,1.9685,1.9682,1.96845,142200000.0
2008-07-07 12:50:00,1.96845,1.96875,1.9682,1.96865,170500000.0
2008-07-07 12:51:00,1.96865,1.96865,1.96845,1.96845,222400000.0
2008-07-07 12:52:00,1.9684,1.9684,1.9682,1.96825,233100000.0
2008-07-07 12:53:00,1.9683,1.96845,1.96805,1.96805,198200000.0
2008-07-07 12:54:00,1.96805,1.9681,1.96775,1.96775,237500000.0
2008-07-07 12:55:00,1.96775,1.96795,1.96775,1.96795,85800000.0
2008-07-07 12:56:00,1.9679,1.96795,1.9677,1.96785,228000000.0
2008-07-07 12:57:00,1.96785,1.968,1.96775,1.96775,309000000.0
2008-07-07 12:58:00,1.96775,1.96785,1.9677,1.96785,125100000.0
2008-07-07 12:59:00,1.96785,1.968,1.9678,1.9678,166200000.0
2008-07-07 13:00:00,1.9678,1.96805,1.96775,1.96795,230000000.0
2008-07-07 13:01:00,1.96795,1.96795,1.96775,1.96785,129900000.0
2008-07-07 13:02:00,1.9679,1.9684,1.96785,1.9683,132100000.0
2008-07-07 13:03:00,1.9683,1.9685,1.9683,1.9685,101400000.0
2008-07-07 13:04:00,1.96855,1.9687,1.9684,1.9684,233600000.0
2008-07-07 13:05:00,1.96845,1.96845,1.9684,1.9684,22000000.0
2008-07-07 13:06:00,1.9684,1.9684,1.9682,1.9682,107900000.0
2008-07-07 13:07:00,1.96825,1.96835,1.9682,1.9683,69400000.0
2008-07-07 13:08:00,1.9683,1.9684,1.9683,1.9684,71700000.0
2008-07-07 13:09:00,1.96845,1.96855,1.9684,1.96845,119500000.0
2008-07-07 13:10:00,1.96845,1.96845,1.9682,1.9682,180800000.0
2008-07-07 13:11:00,1.9682,1.9685,1.9682,1.9683,221400000.0
2008-07-07 13:12:00,1.9683,1.96835,1.96745,1.96765,412700000.0
2008-07-07 13:13:00,1.9677,1.96805,1.9676,1.96775,202100000.0
2008-07-07 13:14:00,1.96775,1.96795,1.96775,1.96785,166200000.0
2008-07-07 13:15:00,1.96785,1.968,1.96785,1.9679,94200000.0
2008-07-07 13:16:00,1.9679,1.96805,1.9679,1.96805,66700000.0
2008-07-07 13:17:00,1.96795,1.96805,1.96795,1.968,122500000.0
2008-07-07 13:18:00,1.968,1.968,1.96785,1.96795,121900000.0
2008-07-07 13:19:00,1.96785,1.9684,1.9678,1.9684,172200000.0
2008-07-07 13:20:00,1.96845,1.96845,1.96825,1.9684,68200000.0
2008-07-07 13:21:00,1.9684,1.9685,1.96835,1.9684,142500000.0
2008-07-07 13:22:00,1.96845,1.96875,1.9684,1.9686,187400000.0
2008-07-07 13:23:00,1.96865,1.96875,1.9685,1.96875,129300000.0
2008-07-07 13:24:00,1.96875,1.96935,1.96865,1.96935,270900000.0
2008-07-07 13:25:00,1.96935,1.9694,1.9692,1.9692,78300000.0
2008-07-07 13:26:00,1.96915,1.96915,1.96885,1.96905,237900000.0
2008-07-07 13:27:00,1.96905,1.96905,1.96845,1.9686,235000000.0
2008-07-07 13:28:00,1.9686,1.9687,1.9685,1.96865,190700000.0
2008-07-07 13:29:00,1.9687,1.9691,1.9687,1.96875,170500000.0
2008-07-07 13:30:00,1.96875,1.96875,1.96845,1.96845,174600000.0
2008-07-07 13:31:00,1.9685,1.9688,1.96835,1.9685,241000000.0
2008-07-07 13:32:00,1.9685,1.9685,1.96835,1.96845,170800000.0
2008-07-07 13:33:00,1.9684,1.96845,1.96835,1.9684,166800000.0
2008-07-07 13:34:00,1.96845,1.9686,1.9683,1.9685,145400000.0
2008-07-07 13:35:00,1.9685,1.96865,1.9685,1.96865,94400000.0
2008-07-07 13:36:00,1.96865,1.96875,1.96855,1.96865,181900000.0
2008-07-07 13:37:00,1.9686,1.9689,1.9686,1.9688,179500000.0
2008-07-07 13:38:00,1.96855,1.96855,1.9681,1.9681,352500000.0
2008-07-07 13:39:00,1.9681,1.9683,1.96785,1.9679,337300002.0
2008-07-07 13:40:00,1.9679,1.96825,1.9679,1.9681,146400000.0
2008-07-07 13:41:00,1.96815,1.96815,1.96775,1.96785,188300000.0
2008-07-07 13:42:00,1.9679,1.9682,1.9679,1.9682,49900000.0
2008-07-07 13:43:00,1.96825,1.9683,1.96805,1.96825,177300000.0
2008-07-07 13:44:00,1.9683,1.96835,1.9682,1.96835,34100000.0
2008-07-07 13:45:00,1.96835,1.96835,1.96795,1.9682,193300000.0
2008-07-07 13:46:00,1.9682,1.9682,1.9681,1.9682,66900000.0
2008-07-07 13:47:00,1.9682,1.96845,1.96815,1.96845,203000000.0
2008-07-07 13:48:00,1.96845,1.9685,1.96825,1.96835,128100000.0
2008-07-07 13:49:00,1.96835,1.96835,1.96815,1.9682,65000000.0
2008-07-07 13:50:00,1.96825,1.9683,1.96805,1.96805,339100000.0
2008-07-07 13:51:00,1.96805,1.9681,1.9679,1.96795,130400000.0
2008-07-07 13:52:00,1.96795,1.9683,1.96785,1.9681,248200000.0
2008-07-07 13:53:00,1.9683,1.9685,1.96815,1.9684,233400000.0
2008-07-07 13:54:00,1.96845,1.9685,1.9684,1.9684,80800000.0
2008-07-07 13:55:00,1.96845,1.9685,1.96835,1.96845,124400000.0
2008-07-07 13:56:00,1.96845,1.96845,1.96845,1.96845,2900000.0
2008-07-07 13:57:00,1.9684,1.9685,1.9684,1.9684,36000000.0
2008-07-07 13:58:00,1.9684,1.96855,1.9684,1.9684,138900000.0
2008-07-07 13:59:00,1.9684,1.9685,1.9679,1.968,260300000.0
2008-07-07 14:00:00,1.968,1.96825,1.9678,1.96805,329700000.0
2008-07-07 14:01:00,1.968,1.96845,1.968,1.96825,223900000.0
2008-07-07 14:02:00,1.96825,1.9683,1.9678,1.96805,250800000.0
2008-07-07 14:03:00,1.96805,1.96815,1.96785,1.9679,155400000.0
2008-07-07 14:04:00,1.9679,1.9679,1.9673,1.9673,233200000.0
2008-07-07 14:05:00,1.9673,1.9675,1.9671,1.9673,626000000.0
2008-07-07 14:06:00,1.96725,1.9674,1.96725,1.96725,230300000.0
2008-07-07 14:07:00,1.96725,1.9673,1.9672,1.9672,183700000.0
2008-07-07 14:08:00,1.9673,1.9674,1.96725,1.9673,133900000.0
2008-07-07 14:09:00,1.9673,1.9673,1.96695,1.9672,294500001.0
2008-07-07 14:10:00,1.9672,1.9672,1.96695,1.967,399900003.0
2008-07-07 14:11:00,1.967,1.9673,1.967,1.967,179300000.0
2008-07-07 14:12:00,1.967,1.967,1.9663,1.9664,528100001.0
2008-07-07 14:13:00,1.9664,1.9666,1.96635,1.9664,452000000.0
2008-07-07 14:14:00,1.9665,1.9666,1.96565,1.96565,551300000.0
2008-07-07 14:15:00,1.9656,1.96645,1.9656,1.9661,476600000.0
2008-07-07 14:16:00,1.9661,1.9663,1.966,1.966,297000000.0
2008-07-07 14:17:00,1.96615,1.9662,1.9653,1.9653,219300000.0
2008-07-07 14:18:00,1.9653,1.9655,1.9649,1.9653,366900000.0
2008-07-07 14:19:00,1.9653,1.9654,1.96485,1.9653,355000000.0
2008-07-07 14:20:00,1.9653,1.9655,1.96525,1.9653,487400000.0
2008-07-07 14:21:00,1.9653,1.9657,1.9653,1.9657,199100000.0
2008-07-07 14:22:00,1.9657,1.9657,1.9655,1.9655,223300000.0
2008-07-07 14:23:00,1.9655,1.96575,1.9655,1.96565,299500000.0
2008-07-07 14:24:00,1.96565,1.9659,1.96555,1.9659,212900000.0
2008-07-07 14:25:00,1.966,1.966,1.9656,1.9656,270600000.0
2008-07-07 14:26:00,1.9656,1.9656,1.9651,1.9653,189000000.0
2008-07-07 14:27:00,1.9653,1.9657,1.9653,1.9657,195600000.0
2008-07-07 14:28:00,1.9657,1.966,1.9656,1.966,83700000.0
2008-07-07 14:29:00,1.966,1.966,1.9657,1.9657,68200000.0
2008-07-07 14:30:00,1.9657,1.96575,1.9652,1.9653,273800000.0
2008-07-07 14:31:00,1.9653,1.9658,1.9653,1.9657,250900000.0
2008-07-07 14:32:00,1.96575,1.9658,1.9654,1.9658,288600000.0
2008-07-07 14:33:00,1.9658,1.96585,1.96535,1.96575,348900000.0
2008-07-07 14:34:00,1.96575,1.96595,1.9657,1.9659,134300000.0
2008-07-07 14:35:00,1.9658,1.9658,1.9656,1.9658,115100000.0
2008-07-07 14:36:00,1.9658,1.96585,1.9656,1.9657,259600000.0
2008-07-07 14:37:00,1.9657,1.9657,1.9654,1.9655,136400000.0
2008-07-07 14:38:00,1.9656,1.9657,1.9655,1.96555,299000000.0
2008-07-07 14:39:00,1.9655,1.9661,1.9653,1.966,453000000.0
2008-07-07 14:40:00,1.9661,1.9662,1.96585,1.9661,184700000.0
2008-07-07 14:41:00,1.9661,1.9662,1.96595,1.9661,267300000.0
2008-07-07 14:42:00,1.9661,1.9661,1.96585,1.96585,239900000.0
2008-07-07 14:43:00,1.96585,1.96585,1.9654,1.9655,251600000.0
2008-07-07 14:44:00,1.9655,1.9656,1.9654,1.9656,127800000.0
2008-07-07 14:45:00,1.9656,1.96605,1.9656,1.966,412300002.0
2008-07-07 14:46:00,1.966,1.9662,1.9659,1.96595,270500000.0
2008-07-07 14:47:00,1.9659,1.9659,1.9657,1.9657,115000000.0
2008-07-07 14:48:00,1.9657,1.9657,1.96545,1.9657,289700000.0
2008-07-07 14:49:00,1.9657,1.96585,1.9657,1.9658,169400000.0
2008-07-07 14:50:00,1.9658,1.966,1.9656,1.966,264300000.0
2008-07-07 14:51:00,1.9659,1.96625,1.9659,1.9662,276100000.0
2008-07-07 14:52:00,1.9662,1.9665,1.9662,1.9663,305100000.0
2008-07-07 14:53:00,1.9663,1.96655,1.9663,1.9664,256500000.0
2008-07-07 14:54:00,1.9664,1.9666,1.96635,1.9664,230500001.0
2008-07-07 14:55:00,1.9664,1.96645,1.96605,1.9661,166300000.0
2008-07-07 14:56:00,1.9661,1.96635,1.966,1.96635,169100000.0
2008-07-07 14:57:00,1.9665,1.9669,1.96615,1.9668,394200000.0
2008-07-07 14:58:00,1.9668,1.96685,1.9668,1.9668,208400000.0
2008-07-07 14:59:00,1.96685,1.9672,1.9668,1.9671,223100000.0
2008-07-07 15:00:00,1.9671,1.9672,1.967,1.9672,249900000.0
2008-07-07 15:01:00,1.9672,1.9672,1.9671,1.9671,99400000.0
2008-07-07 15:02:00,1.9671,1.9672,1.9671,1.9672,249400000.0
2008-07-07 15:03:00,1.9672,1.96725,1.9671,1.96725,244000000.0
2008-07-07 15:04:00,1.9672,1.9672,1.9671,1.9671,109500000.0
2008-07-07 15:05:00,1.9671,1.9675,1.9671,1.9674,202500000.0
2008-07-07 15:06:00,1.9674,1.9675,1.9673,1.9673,215400000.0
2008-07-07 15:07:00,1.96745,1.96755,1.9672,1.9672,313900000.0
2008-07-07 15:08:00,1.9672,1.96725,1.9671,1.96725,153800000.0
2008-07-07 15:09:00,1.9673,1.96735,1.9673,1.9673,112300000.0
2008-07-07 15:10:00,1.9673,1.9675,1.9673,1.96735,296200000.0
2008-07-07 15:11:00,1.9673,1.9675,1.9671,1.9671,444000000.0
2008-07-07 15:12:00,1.96705,1.96715,1.96705,1.9671,307100000.0
2008-07-07 15:13:00,1.96705,1.9671,1.96685,1.9669,600600000.0
2008-07-07 15:14:00,1.9669,1.9669,1.9666,1.96685,503700000.0
2008-07-07 15:15:00,1.9668,1.967,1.9667,1.96695,306800000.0
2008-07-07 15:16:00,1.96695,1.96715,1.9664,1.96645,526100000.0
2008-07-07 15:17:00,1.9665,1.96685,1.9665,1.96685,280100000.0
2008-07-07 15:18:00,1.96685,1.96685,1.9662,1.9664,624500001.0
2008-07-07 15:19:00,1.96645,1.9665,1.9662,1.9663,616600002.0
2008-07-07 15:20:00,1.9663,1.9665,1.9662,1.9663,191900000.0
2008-07-07 15:21:00,1.9663,1.9667,1.9662,1.9666,307100000.0
2008-07-07 15:22:00,1.9666,1.9666,1.966,1.96605,372699998.0
2008-07-07 15:23:00,1.966,1.96615,1.966,1.9661,129300000.0
2008-07-07 15:24:00,1.9661,1.9663,1.9661,1.9661,171200000.0
2008-07-07 15:25:00,1.9661,1.9662,1.9659,1.966,186900000.0
2008-07-07 15:26:00,1.966,1.9661,1.9659,1.9659,240700000.0
2008-07-07 15:27:00,1.96595,1.9665,1.96595,1.9664,401800000.0
2008-07-07 15:28:00,1.9664,1.9668,1.96605,1.96605,385400000.0
2008-07-07 15:29:00,1.966,1.9667,1.96585,1.9667,383500000.0
2008-07-07 15:30:00,1.9667,1.9667,1.96625,1.9663,299400000.0
2008-07-07 15:31:00,1.9663,1.96655,1.9661,1.9661,287400000.0
2008-07-07 15:32:00,1.9661,1.9663,1.9661,1.96625,247100000.0
2008-07-07 15:33:00,1.96625,1.9665,1.96605,1.9665,175200000.0
2008-07-07 15:34:00,1.9665,1.9669,1.9664,1.9667,347100000.0
2008-07-07 15:35:00,1.9667,1.96685,1.9666,1.9668,268100000.0
2008-07-07 15:36:00,1.9668,1.967,1.9667,1.9667,262200000.0
2008-07-07 15:37:00,1.9667,1.967,1.9667,1.9669,219800000.0
2008-07-07 15:38:00,1.9669,1.9669,1.9668,1.9668,196600000.0
2008-07-07 15:39:00,1.9668,1.9669,1.9665,1.96675,194200000.0
2008-07-07 15:40:00,1.9668,1.96705,1.9667,1.96675,164500000.0
2008-07-07 15:41:00,1.96675,1.9671,1.9665,1.9671,288100000.0
2008-07-07 15:42:00,1.9671,1.9672,1.96685,1.9671,192700000.0
2008-07-07 15:43:00,1.96715,1.96745,1.9668,1.96735,351500000.0
2008-07-07 15:44:00,1.96735,1.9674,1.9671,1.9671,207300000.0
2008-07-07 15:45:00,1.9671,1.9671,1.96675,1.967,165900000.0
2008-07-07 15:46:00,1.967,1.9672,1.9669,1.9672,129500000.0
2008-07-07 15:47:00,1.9672,1.9673,1.9671,1.9672,308000000.0
2008-07-07 15:48:00,1.9672,1.9673,1.9669,1.96695,361800000.0
2008-07-07 15:49:00,1.967,1.9673,1.967,1.9672,250900000.0
2008-07-07 15:50:00,1.9672,1.96755,1.96705,1.9675,218400000.0
2008-07-07 15:51:00,1.9675,1.9677,1.9672,1.96755,382600000.0
2008-07-07 15:52:00,1.96755,1.9676,1.96725,1.9676,246300000.0
2008-07-07 15:53:00,1.9676,1.9678,1.9675,1.96775,326500000.0
2008-07-07 15:54:00,1.96775,1.9687,1.96775,1.9686,599099999.0
2008-07-07 15:55:00,1.96865,1.96865,1.9681,1.9681,651700000.0
2008-07-07 15:56:00,1.968,1.9682,1.96735,1.9677,676999999.0
2008-07-07 15:57:00,1.96765,1.96785,1.96755,1.9676,247400000.0
2008-07-07 15:58:00,1.9676,1.96775,1.9676,1.9677,216700000.0
2008-07-07 15:59:00,1.9677,1.9678,1.96765,1.9677,155700000.0
2008-07-07 16:00:00,1.9677,1.9678,1.9673,1.9673,205900000.0
2008-07-07 16:01:00,1.9674,1.9677,1.9672,1.9675,351800000.0
2008-07-07 16:02:00,1.96755,1.9677,1.9673,1.9673,257300000.0
2008-07-07 16:03:00,1.9673,1.9674,1.96715,1.9672,238600000.0
2008-07-07 16:04:00,1.9672,1.9676,1.96715,1.9674,217500000.0
2008-07-07 16:05:00,1.9674,1.9675,1.9673,1.9673,100100000.0
2008-07-07 16:06:00,1.9673,1.9673,1.9669,1.967,334300000.0
2008-07-07 16:07:00,1.967,1.9671,1.9669,1.967,344700000.0
2008-07-07 16:08:00,1.96695,1.9671,1.96675,1.9671,382100000.0
2008-07-07 16:09:00,1.9671,1.9671,1.9666,1.96665,204600000.0
2008-07-07 16:10:00,1.96665,1.9673,1.9666,1.9673,239100000.0
2008-07-07 16:11:00,1.96725,1.9673,1.9671,1.9673,310400000.0
2008-07-07 16:12:00,1.9673,1.968,1.9673,1.9676,369599999.0
2008-07-07 16:13:00,1.9676,1.968,1.9676,1.9678,258200000.0
2008-07-07 16:14:00,1.96785,1.9683,1.96785,1.9681,505300000.0
2008-07-07 16:15:00,1.9682,1.9683,1.96815,1.9682,306500000.0
2008-07-07 16:16:00,1.9682,1.9684,1.96815,1.96835,438000000.0
2008-07-07 16:17:00,1.9685,1.96875,1.96835,1.9686,416200000.0
2008-07-07 16:18:00,1.9686,1.96865,1.96845,1.96855,278500000.0
2008-07-07 16:19:00,1.96855,1.9687,1.96835,1.96845,344500000.0
2008-07-07 16:20:00,1.96845,1.9685,1.9683,1.96845,362300000.0
2008-07-07 16:21:00,1.96845,1.9685,1.96825,1.9683,391800000.0
2008-07-07 16:22:00,1.9683,1.9687,1.9683,1.9686,290200000.0
2008-07-07 16:23:00,1.96855,1.9687,1.96845,1.9685,119400000.0
2008-07-07 16:24:00,1.9685,1.9685,1.9683,1.9683,172500000.0
2008-07-07 16:25:00,1.9683,1.9685,1.96815,1.96825,388500000.0
2008-07-07 16:26:00,1.96825,1.96825,1.96775,1.9679,330500000.0
2008-07-07 16:27:00,1.9678,1.968,1.9677,1.9677,259200000.0
2008-07-07 16:28:00,1.96775,1.9679,1.9677,1.9679,281800000.0
2008-07-07 16:29:00,1.96795,1.9687,1.96785,1.9684,371500000.0
2008-07-07 16:30:00,1.96845,1.96885,1.96845,1.9686,385500000.0
2008-07-07 16:31:00,1.9686,1.96865,1.96845,1.96845,346100000.0
2008-07-07 16:32:00,1.96845,1.9685,1.9683,1.9684,276900000.0
2008-07-07 16:33:00,1.9684,1.9687,1.9683,1.9686,314600000.0
2008-07-07 16:34:00,1.9686,1.9687,1.96855,1.9686,96300000.0
2008-07-07 16:35:00,1.9686,1.96895,1.9686,1.9689,181400000.0
2008-07-07 16:36:00,1.9689,1.969,1.96875,1.9688,649499992.0
2008-07-07 16:37:00,1.9687,1.96885,1.96865,1.96885,359399997.0
2008-07-07 16:38:00,1.96885,1.96895,1.9686,1.9686,539100000.0
2008-07-07 16:39:00,1.9686,1.9689,1.9686,1.9687,310100000.0
2008-07-07 16:40:00,1.9687,1.9689,1.9687,1.9688,236300000.0
2008-07-07 16:41:00,1.9688,1.9689,1.9688,1.9688,205200000.0
2008-07-07 16:42:00,1.9688,1.96885,1.9687,1.96875,174500000.0
2008-07-07 16:43:00,1.9687,1.9689,1.9686,1.9687,264700000.0
2008-07-07 16:44:00,1.96875,1.96895,1.9687,1.96895,222800000.0
2008-07-07 16:45:00,1.9689,1.9689,1.9686,1.9686,376000000.0
2008-07-07 16:46:00,1.9686,1.9687,1.9685,1.9685,325800000.0
2008-07-07 16:47:00,1.9685,1.96895,1.9685,1.96895,325700001.0
2008-07-07 16:48:00,1.9689,1.969,1.9686,1.9689,398900000.0
2008-07-07 16:49:00,1.9689,1.9691,1.9688,1.9691,210400000.0
2008-07-07 16:50:00,1.96915,1.9696,1.9691,1.9693,247500000.0
2008-07-07 16:51:00,1.96925,1.9695,1.96925,1.9694,255000000.0
2008-07-07 16:52:00,1.96935,1.9695,1.9687,1.9687,387599999.0
2008-07-07 16:53:00,1.9687,1.9688,1.96835,1.9684,232500000.0
2008-07-07 16:54:00,1.9684,1.96845,1.9677,1.96795,542399999.0
2008-07-07 16:55:00,1.96795,1.9683,1.9679,1.9681,434800000.0
2008-07-07 16:56:00,1.96815,1.96835,1.96805,1.96805,147900000.0
2008-07-07 16:57:00,1.96805,1.96865,1.96805,1.9686,317800000.0
2008-07-07 16:58:00,1.9686,1.9688,1.9685,1.9687,373900000.0
2008-07-07 16:59:00,1.9687,1.96955,1.9687,1.96945,970600005.0
2008-07-07 17:00:00,1.9694,1.96945,1.96905,1.96925,1436900011.0
2008-07-07 17:01:00,1.96925,1.9696,1.9689,1.9696,635299999.0
2008-07-07 17:02:00,1.9696,1.9699,1.96955,1.9698,420800000.0
2008-07-07 17:03:00,1.9698,1.9698,1.9695,1.9697,147800000.0
2008-07-07 17:04:00,1.9697,1.9703,1.9697,1.9702,304600000.0
2008-07-07 17:05:00,1.97015,1.9706,1.97,1.9706,220300000.0
2008-07-07 17:06:00,1.9707,1.9708,1.96995,1.96995,529000000.0
2008-07-07 17:07:00,1.9699,1.9705,1.96985,1.9705,306800000.0
2008-07-07 17:08:00,1.97055,1.97085,1.9703,1.9704,471900000.0
2008-07-07 17:09:00,1.9704,1.9705,1.9702,1.97035,235300000.0
2008-07-07 17:10:00,1.97035,1.97055,1.97035,1.97035,124600000.0
2008-07-07 17:11:00,1.97035,1.97035,1.9702,1.9702,135100000.0
2008-07-07 17:12:00,1.9702,1.97045,1.9702,1.97045,161800000.0
2008-07-07 17:13:00,1.9704,1.9706,1.9704,1.9706,185400000.0
2008-07-07 17:14:00,1.9706,1.9708,1.9702,1.9702,219200000.0
2008-07-07 17:15:00,1.9702,1.97055,1.9701,1.9705,252400000.0
2008-07-07 17:16:00,1.97045,1.97055,1.9704,1.9704,313400000.0
2008-07-07 17:17:00,1.9704,1.9706,1.9704,1.97045,204600000.0
2008-07-07 17:18:00,1.97045,1.97055,1.9702,1.97025,230500000.0
2008-07-07 17:19:00,1.97025,1.97025,1.9698,1.96985,325600000.0
2008-07-07 17:20:00,1.96985,1.9702,1.96985,1.9701,154900000.0
2008-07-07 17:21:00,1.97025,1.97025,1.96985,1.97,178500000.0
2008-07-07 17:22:00,1.97005,1.97005,1.9698,1.9698,55300000.0
2008-07-07 17:23:00,1.9698,1.96995,1.9696,1.96995,123300000.0
2008-07-07 17:24:00,1.96995,1.97045,1.9697,1.9697,314800000.0
2008-07-07 17:25:00,1.9697,1.9697,1.9696,1.9696,70400000.0
2008-07-07 17:26:00,1.9696,1.9697,1.9695,1.9697,124800000.0
2008-07-07 17:27:00,1.9697,1.9697,1.9694,1.9696,89300000.0
2008-07-07 17:28:00,1.96955,1.9697,1.96955,1.9697,147900000.0
2008-07-07 17:29:00,1.96965,1.9698,1.9696,1.9698,63600000.0
2008-07-07 17:30:00,1.9698,1.9699,1.9698,1.9698,123400000.0
2008-07-07 17:31:00,1.9698,1.9699,1.9695,1.9696,199400000.0
2008-07-07 17:32:00,1.9696,1.9699,1.9696,1.9698,189000000.0
2008-07-07 17:33:00,1.9698,1.9699,1.9698,1.9698,90200000.0
2008-07-07 17:34:00,1.9698,1.9699,1.96965,1.96965,61300000.0
2008-07-07 17:35:00,1.9697,1.96975,1.96955,1.96955,335900000.0
2008-07-07 17:36:00,1.96955,1.96965,1.96955,1.96955,345300000.0
2008-07-07 17:37:00,1.96955,1.96965,1.96955,1.96955,166200000.0
2008-07-07 17:38:00,1.96955,1.96965,1.96945,1.9695,221100000.0
2008-07-07 17:39:00,1.9695,1.9697,1.96935,1.9696,196500000.0
2008-07-07 17:40:00,1.9696,1.97,1.9696,1.96985,87600000.0
2008-07-07 17:41:00,1.96995,1.9702,1.9698,1.9701,222300000.0
2008-07-07 17:42:00,1.9701,1.9702,1.97,1.97,219300000.0
2008-07-07 17:43:00,1.97,1.9702,1.9699,1.97,226900000.0
2008-07-07 17:44:00,1.97005,1.9703,1.97005,1.97025,186200000.0
2008-07-07 17:45:00,1.97025,1.9704,1.97015,1.9702,304000000.0
2008-07-07 17:46:00,1.9702,1.9702,1.9697,1.9699,163200000.0
2008-07-07 17:47:00,1.9699,1.9699,1.9697,1.96975,216900000.0
2008-07-07 17:48:00,1.9698,1.96995,1.9698,1.96995,132100000.0
2008-07-07 17:49:00,1.97,1.97,1.9695,1.96955,169800000.0
2008-07-07 17:50:00,1.96955,1.96965,1.96935,1.96945,284700000.0
2008-07-07 17:51:00,1.96945,1.9695,1.9694,1.9694,88300000.0
2008-07-07 17:52:00,1.9694,1.9694,1.96915,1.96935,325000000.0
2008-07-07 17:53:00,1.9693,1.9695,1.9693,1.9695,243600000.0
2008-07-07 17:54:00,1.9695,1.9696,1.9694,1.9695,199300000.0
2008-07-07 17:55:00,1.96945,1.9697,1.96915,1.9697,300500000.0
2008-07-07 17:56:00,1.9698,1.9704,1.96975,1.97035,445600000.0
2008-07-07 17:57:00,1.97035,1.97035,1.9696,1.9697,276300000.0
2008-07-07 17:58:00,1.9697,1.9699,1.96955,1.9697,183200000.0
2008-07-07 17:59:00,1.9697,1.9699,1.9695,1.9695,283600000.0
2008-07-07 18:00:00,1.9695,1.9699,1.9695,1.9698,201100000.0
2008-07-07 18:01:00,1.9698,1.9699,1.9698,1.9698,182400000.0
2008-07-07 18:02:00,1.9698,1.9698,1.9697,1.9697,89800000.0
2008-07-07 18:03:00,1.9697,1.9698,1.9697,1.9697,71100000.0
2008-07-07 18:04:00,1.9697,1.9697,1.9697,1.9697,14000000.0
2008-07-07 18:05:00,1.9697,1.9699,1.9697,1.96985,161100000.0
2008-07-07 18:06:00,1.9699,1.97,1.9698,1.97,180000000.0
2008-07-07 18:07:00,1.9699,1.9702,1.9699,1.97015,338600000.0
2008-07-07 18:08:00,1.97015,1.9711,1.97005,1.97085,350000000.0
2008-07-07 18:09:00,1.97085,1.9712,1.97085,1.971,628000000.0
2008-07-07 18:10:00,1.971,1.97105,1.97075,1.97075,305500000.0
2008-07-07 18:11:00,1.97075,1.9708,1.9704,1.97045,257000000.0
2008-07-07 18:12:00,1.9704,1.97075,1.9701,1.97035,226500000.0
2008-07-07 18:13:00,1.97035,1.9706,1.97035,1.9706,170100000.0
2008-07-07 18:14:00,1.97065,1.97105,1.97065,1.971,251000000.0
2008-07-07 18:15:00,1.971,1.971,1.9705,1.97055,117500000.0
2008-07-07 18:16:00,1.97055,1.9706,1.9704,1.97055,93100000.0
2008-07-07 18:17:00,1.97055,1.97105,1.97055,1.97105,202000000.0
2008-07-07 18:18:00,1.97105,1.97115,1.97095,1.97095,122200000.0
2008-07-07 18:19:00,1.971,1.9712,1.97085,1.9712,138900000.0
2008-07-07 18:20:00,1.9712,1.9712,1.97105,1.9712,127500000.0
2008-07-07 18:21:00,1.9712,1.9713,1.971,1.97115,173100000.0
2008-07-07 18:22:00,1.9712,1.97135,1.97105,1.97135,311100000.0
2008-07-07 18:23:00,1.97135,1.9717,1.97135,1.97165,452200000.0
2008-07-07 18:24:00,1.9717,1.9717,1.9713,1.9713,341800000.0
2008-07-07 18:25:00,1.9713,1.97215,1.97125,1.972,487500000.0
2008-07-07 18:26:00,1.97205,1.9722,1.97155,1.9719,174300000.0
2008-07-07 18:27:00,1.97185,1.9721,1.97175,1.9719,226900000.0
2008-07-07 18:28:00,1.972,1.9724,1.9719,1.9722,151600000.0
2008-07-07 18:29:00,1.9722,1.9724,1.97215,1.97215,248000000.0
2008-07-07 18:30:00,1.9721,1.97285,1.97195,1.9727,397100000.0
2008-07-07 18:31:00,1.97275,1.9743,1.97275,1.9741,477400000.0
2008-07-07 18:32:00,1.97395,1.974,1.9733,1.9733,372700000.0
2008-07-07 18:33:00,1.9733,1.974,1.9733,1.974,339900000.0
2008-07-07 18:34:00,1.974,1.974,1.9726,1.9731,224000000.0
2008-07-07 18:35:00,1.9731,1.9738,1.973,1.9738,165300000.0
2008-07-07 18:36:00,1.974,1.97435,1.97355,1.9736,328500000.0
2008-07-07 18:37:00,1.9737,1.9738,1.97345,1.97375,121700000.0
2008-07-07 18:38:00,1.97375,1.974,1.9735,1.9736,375500000.0
2008-07-07 18:39:00,1.9736,1.9738,1.9736,1.97365,513000000.0
2008-07-07 18:40:00,1.9736,1.97385,1.97325,1.97335,669400000.0
2008-07-07 18:41:00,1.97335,1.97335,1.97285,1.97295,390700000.0
2008-07-07 18:42:00,1.97295,1.97305,1.97285,1.9729,471000000.0
2008-07-07 18:43:00,1.9729,1.97305,1.97275,1.97305,416300000.0
2008-07-07 18:44:00,1.97305,1.9731,1.97285,1.97305,341800000.0
2008-07-07 18:45:00,1.973,1.97305,1.97275,1.97285,597600000.0
2008-07-07 18:46:00,1.97285,1.97295,1.97265,1.97265,398000000.0
2008-07-07 18:47:00,1.97265,1.97285,1.97255,1.97275,499800000.0
2008-07-07 18:48:00,1.97275,1.97325,1.97265,1.97305,471500000.0
2008-07-07 18:49:00,1.97305,1.97345,1.97295,1.97345,465700000.0
2008-07-07 18:50:00,1.9735,1.9737,1.9735,1.97365,208700000.0
2008-07-07 18:51:00,1.97365,1.9737,1.97315,1.9732,119200000.0
2008-07-07 18:52:00,1.9733,1.9734,1.9732,1.9733,123100000.0
2008-07-07 18:53:00,1.9733,1.97335,1.9733,1.9733,71800000.0
2008-07-07 18:54:00,1.9733,1.9735,1.9733,1.97345,113200000.0
2008-07-07 18:55:00,1.97345,1.9741,1.97345,1.9741,241100000.0
2008-07-07 18:56:00,1.9741,1.9746,1.9741,1.9745,242500000.0
2008-07-07 18:57:00,1.9745,1.9746,1.97445,1.9745,177400000.0
2008-07-07 18:58:00,1.9745,1.9757,1.9745,1.97545,237100000.0
2008-07-07 18:59:00,1.97545,1.9756,1.9753,1.9755,213300000.0
2008-07-07 19:00:00,1.9755,1.9757,1.97525,1.9757,246900000.0
2008-07-07 19:01:00,1.9757,1.9759,1.9757,1.9758,182000000.0
2008-07-07 19:02:00,1.9758,1.97815,1.9758,1.9778,464011400.0
2008-07-07 19:03:00,1.97775,1.9778,1.97745,1.97755,473000000.0
2008-07-07 19:04:00,1.97755,1.9782,1.9774,1.9774,444300000.0
2008-07-07 19:05:00,1.9774,1.9779,1.9772,1.97765,226800000.0
2008-07-07 19:06:00,1.97755,1.9778,1.97735,1.9775,392911400.0
2008-07-07 19:07:00,1.97745,1.97775,1.97735,1.9775,300500000.0
2008-07-07 19:08:00,1.9775,1.9783,1.9775,1.9783,318700000.0
2008-07-07 19:09:00,1.97835,1.9786,1.97825,1.9783,326500000.0
2008-07-07 19:10:00,1.97835,1.9787,1.97825,1.97855,264800000.0
2008-07-07 19:11:00,1.9785,1.97855,1.97845,1.9785,299600000.0
2008-07-07 19:12:00,1.9785,1.9787,1.97835,1.97845,316300000.0
2008-07-07 19:13:00,1.97855,1.9787,1.9782,1.9783,303600000.0
2008-07-07 19:14:00,1.9784,1.9784,1.97765,1.9778,158100000.0
2008-07-07 19:15:00,1.9778,1.9778,1.9777,1.9777,103800000.0
2008-07-07 19:16:00,1.9777,1.97795,1.9776,1.9778,171400000.0
2008-07-07 19:17:00,1.9778,1.978,1.97735,1.97745,212500000.0
2008-07-07 19:18:00,1.97745,1.97775,1.9774,1.9777,371600000.0
2008-07-07 19:19:00,1.97775,1.97785,1.9777,1.97775,97800000.0
2008-07-07 19:20:00,1.97775,1.9778,1.97765,1.97775,92900000.0
2008-07-07 19:21:00,1.9778,1.9784,1.97775,1.9781,139500000.0
2008-07-07 19:22:00,1.9781,1.9784,1.9781,1.9784,166900000.0
2008-07-07 19:23:00,1.9784,1.9784,1.9781,1.9782,182900000.0
2008-07-07 19:24:00,1.9782,1.9783,1.9781,1.9782,59000000.0
2008-07-07 19:25:00,1.9782,1.9783,1.97815,1.9782,66300000.0
2008-07-07 19:26:00,1.9782,1.9788,1.9782,1.9788,175200000.0
2008-07-07 19:27:00,1.97875,1.9789,1.97875,1.97875,92700000.0
2008-07-07 19:28:00,1.97875,1.9788,1.97845,1.97845,71700000.0
2008-07-07 19:29:00,1.97845,1.9785,1.97825,1.9783,161900000.0
2008-07-07 19:30:00,1.9783,1.97835,1.97825,1.97825,98100000.0
2008-07-07 19:31:00,1.97825,1.9784,1.9782,1.9783,106100000.0
2008-07-07 19:32:00,1.97825,1.9783,1.97765,1.97765,217100000.0
2008-07-07 19:33:00,1.97765,1.978,1.97765,1.9778,105200000.0
2008-07-07 19:34:00,1.97775,1.9779,1.97765,1.9777,96000000.0
2008-07-07 19:35:00,1.9777,1.978,1.97765,1.978,65400000.0
2008-07-07 19:36:00,1.9779,1.978,1.97785,1.97795,72700000.0
2008-07-07 19:37:00,1.97795,1.9783,1.97795,1.9783,68500000.0
2008-07-07 19:38:00,1.97825,1.9784,1.97815,1.9784,81900000.0
2008-07-07 19:39:00,1.97845,1.9786,1.9784,1.9784,78500000.0
2008-07-07 19:40:00,1.9784,1.9785,1.97835,1.9784,108500000.0
2008-07-07 19:41:00,1.9784,1.9786,1.9784,1.9785,64200000.0
2008-07-07 19:42:00,1.9785,1.97865,1.9784,1.97855,145800000.0
2008-07-07 19:43:00,1.97855,1.9788,1.97855,1.9787,54800000.0
2008-07-07 19:44:00,1.9787,1.9788,1.97865,1.9788,33400000.0
2008-07-07 19:45:00,1.9788,1.9788,1.9787,1.9787,27200000.0
2008-07-07 19:46:00,1.9787,1.9787,1.9786,1.9786,67200000.0
2008-07-07 19:47:00,1.9786,1.9786,1.9786,1.9786,24900000.0
2008-07-07 19:48:00,1.9786,1.97865,1.97845,1.9785,64700000.0
2008-07-07 19:49:00,1.9785,1.9785,1.97825,1.97825,72200000.0
2008-07-07 19:50:00,1.97825,1.9783,1.9779,1.978,168800000.0
2008-07-07 19:51:00,1.978,1.9781,1.978,1.9781,78100000.0
2008-07-07 19:52:00,1.9781,1.9781,1.97805,1.97805,77600000.0
2008-07-07 19:53:00,1.97805,1.97805,1.97805,1.97805,44000000.0
2008-07-07 19:54:00,1.97805,1.97815,1.978,1.9781,93700000.0
2008-07-07 19:55:00,1.9782,1.9785,1.97815,1.97845,165700000.0
2008-07-07 19:56:00,1.97845,1.9786,1.97815,1.97815,174300000.0
2008-07-07 19:57:00,1.97815,1.9785,1.97815,1.9784,135800000.0
2008-07-07 19:58:00,1.9784,1.97845,1.9783,1.97835,86000000.0
2008-07-07 19:59:00,1.97835,1.97835,1.9783,1.9783,55100000.0
2008-07-07 20:00:00,1.9783,1.9784,1.97825,1.97825,74200000.0
2008-07-07 20:01:00,1.97825,1.97825,1.97815,1.97815,37400000.0
2008-07-07 20:02:00,1.97815,1.97835,1.97815,1.9783,84500000.0
2008-07-07 20:03:00,1.9783,1.9784,1.97815,1.97815,108600000.0
2008-07-07 20:04:00,1.97815,1.9783,1.97815,1.9782,75800000.0
2008-07-07 20:05:00,1.9782,1.9783,1.9782,1.9783,17400000.0
2008-07-07 20:06:00,1.9783,1.9787,1.9783,1.9786,133300000.0
2008-07-07 20:07:00,1.97855,1.97875,1.97845,1.97865,149300000.0
2008-07-07 20:08:00,1.97865,1.97865,1.97865,1.97865,41900000.0
2008-07-07 20:09:00,1.97865,1.9787,1.97855,1.97855,23400000.0
2008-07-07 20:10:00,1.97855,1.97875,1.97855,1.97865,80500000.0
2008-07-07 20:11:00,1.97865,1.97865,1.9785,1.97855,115300000.0
2008-07-07 20:12:00,1.97855,1.97865,1.97835,1.9784,123600000.0
2008-07-07 20:13:00,1.9784,1.9785,1.9782,1.9782,90700000.0
2008-07-07 20:14:00,1.97825,1.9786,1.97825,1.9783,159200000.0
2008-07-07 20:15:00,1.9783,1.97845,1.97825,1.97825,146000000.0
2008-07-07 20:16:00,1.97825,1.9783,1.97825,1.9783,119200000.0
2008-07-07 20:17:00,1.9783,1.9784,1.97825,1.9783,166700000.0
2008-07-07 20:18:00,1.9783,1.9783,1.978,1.978,255700000.0
2008-07-07 20:19:00,1.978,1.97805,1.97795,1.97795,170300000.0
2008-07-07 20:20:00,1.978,1.97805,1.97775,1.9778,312600000.0
2008-07-07 20:21:00,1.9779,1.9779,1.97745,1.9778,299100000.0
2008-07-07 20:22:00,1.97785,1.9779,1.9778,1.9778,148700000.0
2008-07-07 20:23:00,1.9778,1.9778,1.97765,1.97765,132200000.0
2008-07-07 20:24:00,1.97765,1.97785,1.97765,1.9778,86200000.0
2008-07-07 20:25:00,1.9778,1.9779,1.97765,1.97765,155900000.0
2008-07-07 20:26:00,1.97765,1.9779,1.97765,1.9778,174100000.0
2008-07-07 20:27:00,1.9778,1.97785,1.9777,1.9777,60400000.0
2008-07-07 20:28:00,1.9777,1.9777,1.9777,1.9777,23100000.0
2008-07-07 20:29:00,1.9777,1.9777,1.97755,1.9776,74900000.0
2008-07-07 20:30:00,1.97765,1.97775,1.97755,1.97755,56100000.0
2008-07-07 20:31:00,1.97755,1.9776,1.97715,1.9774,152600000.0
2008-07-07 20:32:00,1.97735,1.9774,1.9772,1.97725,121800000.0
2008-07-07 20:33:00,1.9773,1.9775,1.9773,1.9774,85900000.0
2008-07-07 20:34:00,1.9774,1.97745,1.9773,1.97735,111200000.0
2008-07-07 20:35:00,1.97735,1.97735,1.9773,1.97735,52600000.0
2008-07-07 20:36:00,1.97735,1.9774,1.9773,1.9774,79700000.0
2008-07-07 20:37:00,1.9774,1.9774,1.9774,1.9774,25100000.0
2008-07-07 20:38:00,1.9774,1.9777,1.97735,1.9776,76200000.0
2008-07-07 20:39:00,1.9776,1.9778,1.9776,1.9777,104000000.0
2008-07-07 20:40:00,1.9777,1.9777,1.97755,1.9776,59000000.0
2008-07-07 20:41:00,1.97765,1.9777,1.9775,1.9776,133100000.0
2008-07-07 20:42:00,1.9776,1.97805,1.9776,1.978,127100000.0
2008-07-07 20:43:00,1.978,1.97805,1.97755,1.97755,132700000.0
2008-07-07 20:44:00,1.97755,1.97755,1.97725,1.9773,92000000.0
2008-07-07 20:45:00,1.9774,1.9777,1.9773,1.9776,178500000.0
2008-07-07 20:46:00,1.97755,1.97765,1.97755,1.97765,10200000.0
2008-07-07 20:47:00,1.9777,1.9777,1.9775,1.9775,77200000.0
2008-07-07 20:48:00,1.9775,1.9775,1.97705,1.97725,99200000.0
2008-07-07 20:49:00,1.97725,1.97745,1.97725,1.97725,62600000.0
2008-07-07 20:50:00,1.9773,1.97745,1.97705,1.97725,186800000.0
2008-07-07 20:51:00,1.97725,1.97725,1.9768,1.97695,160400000.0
2008-07-07 20:52:00,1.97695,1.97715,1.9769,1.97715,155600000.0
2008-07-07 20:53:00,1.97715,1.97725,1.97715,1.97725,17400000.0
2008-07-07 20:54:00,1.9771,1.9774,1.9771,1.97735,103600000.0
2008-07-07 20:55:00,1.9773,1.9774,1.9773,1.9773,54900000.0
2008-07-07 20:56:00,1.9773,1.97735,1.9773,1.9773,12300000.0
2008-07-07 20:57:00,1.97725,1.97725,1.97715,1.97715,56500000.0
2008-07-07 20:58:00,1.97715,1.9772,1.9771,1.9771,28900000.0
2008-07-07 20:59:00,1.9772,1.9772,1.97695,1.9771,55500000.0
2008-07-07 21:00:00,1.977,1.9772,1.977,1.9772,101500000.0
2008-07-07 21:01:00,1.97715,1.97725,1.97715,1.9772,52400000.0
2008-07-07 21:02:00,1.9772,1.9774,1.9771,1.9772,281800000.0
2008-07-07 21:03:00,1.9772,1.97725,1.97705,1.9771,129800000.0
2008-07-07 21:04:00,1.97715,1.9772,1.9771,1.9771,75900000.0
2008-07-07 21:05:00,1.9771,1.9771,1.97675,1.9768,127400000.0
2008-07-07 21:06:00,1.9768,1.9768,1.9768,1.9768,5600000.0
2008-07-07 21:07:00,1.9768,1.9768,1.9768,1.9768,19900000.0
2008-07-07 21:08:00,1.9768,1.9768,1.9768,1.9768,90200000.0
2008-07-07 21:09:00,1.9768,1.9769,1.9765,1.97655,171300000.0
2008-07-07 21:10:00,1.9767,1.9767,1.9765,1.9765,70800000.0
2008-07-07 21:11:00,1.9765,1.9765,1.9761,1.9762,123600000.0
2008-07-07 21:12:00,1.9763,1.9768,1.9762,1.9767,142500000.0
2008-07-07 21:13:00,1.9767,1.9771,1.9767,1.9768,156700000.0
2008-07-07 21:14:00,1.97695,1.9776,1.9769,1.9775,107300000.0
2008-07-07 21:15:00,1.97735,1.9775,1.977,1.9772,74000000.0
2008-07-07 21:16:00,1.97715,1.97735,1.97715,1.97735,90200000.0
2008-07-07 21:17:00,1.9774,1.9774,1.9769,1.9769,89500000.0
2008-07-07 21:18:00,1.9769,1.9771,1.9769,1.977,91400000.0
2008-07-07 21:19:00,1.977,1.977,1.9767,1.9767,51700000.0
2008-07-07 21:20:00,1.9767,1.9767,1.9767,1.9767,36600000.0
2008-07-07 21:21:00,1.9767,1.9767,1.9766,1.97665,45800000.0
2008-07-07 21:22:00,1.9767,1.97675,1.97665,1.9767,46600000.0
2008-07-07 21:23:00,1.9767,1.9767,1.9767,1.9767,7200000.0
2008-07-07 21:24:00,1.9767,1.9767,1.97615,1.9764,98500000.0
2008-07-07 21:25:00,1.9765,1.9767,1.97645,1.9767,36700000.0
2008-07-07 21:26:00,1.9768,1.9772,1.9767,1.977,115000000.0
2008-07-07 21:27:00,1.977,1.977,1.9767,1.9768,82100000.0
2008-07-07 21:28:00,1.9768,1.9768,1.97665,1.97665,14700000.0
2008-07-07 21:29:00,1.9767,1.9768,1.97665,1.97665,73100000.0
2008-07-07 21:30:00,1.97665,1.9767,1.9766,1.9766,63800000.0
2008-07-07 21:31:00,1.97665,1.9767,1.97655,1.9766,25800000.0
2008-07-07 21:32:00,1.97665,1.97665,1.97655,1.97665,60700000.0
2008-07-07 21:33:00,1.9767,1.9767,1.97655,1.97655,66100000.0
2008-07-07 21:34:00,1.97655,1.97685,1.97655,1.97675,68600000.0
2008-07-07 21:35:00,1.97675,1.97675,1.9762,1.9765,100400000.0
2008-07-07 21:36:00,1.9765,1.9766,1.97645,1.9765,127100000.0
2008-07-07 21:37:00,1.9765,1.9765,1.9763,1.9763,88400000.0
2008-07-07 21:38:00,1.9763,1.97665,1.97625,1.9765,167600000.0
2008-07-07 21:39:00,1.9765,1.9767,1.9765,1.9765,120600000.0
2008-07-07 21:40:00,1.9765,1.9766,1.9761,1.9765,166800000.0
2008-07-07 21:41:00,1.9765,1.9765,1.9763,1.9764,58300000.0
2008-07-07 21:42:00,1.9764,1.9765,1.9763,1.9763,75100000.0
2008-07-07 21:43:00,1.9763,1.9764,1.9763,1.9764,60400000.0
2008-07-07 21:44:00,1.9764,1.9765,1.97635,1.9764,112200000.0
2008-07-07 21:45:00,1.97645,1.9767,1.97645,1.9766,42700000.0
2008-07-07 21:46:00,1.9766,1.9766,1.9765,1.9765,6800000.0
2008-07-07 21:47:00,1.9765,1.977,1.97645,1.977,89600000.0
2008-07-07 21:48:00,1.977,1.977,1.9768,1.97695,40100000.0
2008-07-07 21:49:00,1.977,1.977,1.9769,1.9769,16200000.0
2008-07-07 21:50:00,1.97695,1.97705,1.97685,1.97705,54100000.0
2008-07-07 21:51:00,1.977,1.9771,1.977,1.9771,67900000.0
2008-07-07 21:52:00,1.9771,1.9771,1.9771,1.9771,35100000.0
2008-07-07 21:53:00,1.97715,1.97725,1.97715,1.9772,22500000.0
2008-07-07 21:54:00,1.9772,1.97735,1.97715,1.97715,56100000.0
2008-07-07 21:55:00,1.97715,1.9772,1.9771,1.9772,106000000.0
2008-07-07 21:56:00,1.9772,1.9772,1.97705,1.97705,120900000.0
2008-07-07 21:57:00,1.97705,1.97715,1.977,1.977,17400000.0
2008-07-07 21:58:00,1.977,1.977,1.9767,1.9767,202900000.0
2008-07-07 21:59:00,1.9767,1.97685,1.9767,1.9768,222200000.0
2008-07-07 22:00:00,1.9768,1.9768,1.97675,1.9768,133400000.0
2008-07-07 22:01:00,1.97675,1.977,1.97675,1.97695,107600000.0
2008-07-07 22:02:00,1.977,1.977,1.9769,1.97695,73200000.0
2008-07-07 22:03:00,1.97695,1.977,1.97665,1.9767,73600000.0
2008-07-07 22:04:00,1.97665,1.97665,1.97665,1.97665,3100000.0
2008-07-07 22:05:00,1.97665,1.9767,1.9766,1.9766,32200000.0
2008-07-07 22:06:00,1.9766,1.9767,1.9766,1.97665,36800000.0
2008-07-07 22:07:00,1.97665,1.97665,1.9766,1.9766,3000000.0
2008-07-07 22:08:00,1.97665,1.9767,1.97655,1.97665,72700000.0
2008-07-07 22:09:00,1.9767,1.977,1.97665,1.97665,64700000.0
2008-07-07 22:10:00,1.97665,1.9767,1.97665,1.97665,11700000.0
2008-07-07 22:11:00,1.9767,1.9767,1.9764,1.97655,23000000.0
2008-07-07 22:12:00,1.9764,1.97645,1.9763,1.9764,98500000.0
2008-07-07 22:13:00,1.97645,1.97655,1.9763,1.9764,48000000.0
2008-07-07 22:14:00,1.9764,1.97645,1.9764,1.97645,77400000.0
2008-07-07 22:15:00,1.97645,1.97655,1.97645,1.97645,23000000.0
2008-07-07 22:16:00,1.97645,1.9765,1.97645,1.97645,39700000.0
2008-07-07 22:17:00,1.97645,1.97645,1.97645,1.97645,12200000.0
2008-07-07 22:18:00,1.97645,1.97645,1.97645,1.97645,21600000.0
2008-07-07 22:19:00,1.97645,1.97645,1.97645,1.97645,23500000.0
2008-07-07 22:20:00,1.97645,1.9765,1.97645,1.9765,48200000.0
2008-07-07 22:21:00,1.9765,1.9765,1.9765,1.9765,2000000.0
2008-07-07 22:22:00,1.97645,1.9765,1.9764,1.97645,48300000.0
2008-07-07 22:23:00,1.97645,1.9765,1.97635,1.97635,40300000.0
2008-07-07 22:24:00,1.9763,1.9764,1.9763,1.97635,56000000.0
2008-07-07 22:25:00,1.97635,1.9765,1.9763,1.9765,78400000.0
2008-07-07 22:26:00,1.9765,1.9765,1.9765,1.9765,11200000.0
2008-07-07 22:27:00,1.9765,1.9765,1.9765,1.9765,5900000.0
2008-07-07 22:28:00,1.9765,1.97665,1.9765,1.9766,16800000.0
2008-07-07 22:29:00,1.9766,1.9767,1.97645,1.9766,59900000.0
2008-07-07 22:30:00,1.9765,1.9765,1.9765,1.9765,28800000.0
2008-07-07 22:31:00,1.9765,1.9766,1.9765,1.9765,41400000.0
2008-07-07 22:32:00,1.9765,1.97665,1.9764,1.9764,68100000.0
2008-07-07 22:33:00,1.9764,1.9765,1.9764,1.9765,78900000.0
2008-07-07 22:34:00,1.9765,1.97675,1.9765,1.9767,96300000.0
2008-07-07 22:35:00,1.9768,1.9768,1.9768,1.9768,6200000.0
2008-07-07 22:36:00,1.9767,1.97675,1.9765,1.9765,51600000.0
2008-07-07 22:37:00,1.9765,1.9765,1.97615,1.97625,87700000.0
2008-07-07 22:38:00,1.97625,1.9763,1.97625,1.97625,27800000.0
2008-07-07 22:39:00,1.97625,1.97645,1.97625,1.97645,55500000.0
2008-07-07 22:40:00,1.97645,1.9765,1.9764,1.9764,27700000.0
2008-07-07 22:41:00,1.97655,1.9766,1.9765,1.9766,38000000.0
2008-07-07 22:42:00,1.9766,1.97665,1.9766,1.9766,68100000.0
2008-07-07 22:43:00,1.9766,1.9766,1.97655,1.97655,41400000.0
2008-07-07 22:44:00,1.9765,1.9765,1.97625,1.9765,55200000.0
2008-07-07 22:45:00,1.9765,1.97665,1.9765,1.9766,73300000.0
2008-07-07 22:46:00,1.9766,1.9766,1.97645,1.97645,26200000.0
2008-07-07 22:47:00,1.9765,1.9765,1.97625,1.97625,27300000.0
2008-07-07 22:48:00,1.97605,1.97627,1.97601,1.97624,22700000.0
2008-07-07 22:49:00,1.9763,1.97645,1.9762,1.97625,33300000.0
2008-07-07 22:50:00,1.9763,1.9763,1.9762,1.97625,10200000.0
2008-07-07 22:51:00,1.9762,1.9763,1.97615,1.97615,23200000.0
2008-07-07 22:52:00,1.97615,1.97615,1.97615,1.97615,4700000.0
2008-07-07 22:53:00,1.97625,1.97625,1.976,1.9762,46500000.0
2008-07-07 22:54:00,1.9762,1.9763,1.9761,1.9761,33600000.0
2008-07-07 22:55:00,1.97615,1.9762,1.97605,1.9761,43600000.0
2008-07-07 22:56:00,1.9761,1.9761,1.9761,1.9761,14400000.0
2008-07-07 22:57:00,1.9761,1.97615,1.9761,1.97615,13400000.0
2008-07-07 22:58:00,1.97615,1.97615,1.97615,1.97615,3000000.0
2008-07-07 22:59:00,1.97615,1.97615,1.97595,1.97595,21600000.0
2008-07-07 23:00:00,1.97595,1.9761,1.97595,1.976,21000000.0
2008-07-07 23:01:00,1.97595,1.976,1.9758,1.976,22000000.0
2008-07-07 23:02:00,1.976,1.97605,1.97595,1.97595,32000000.0
2008-07-07 23:03:00,1.97595,1.97605,1.97595,1.97595,16000000.0
2008-07-07 23:04:00,1.97595,1.9762,1.97595,1.9762,11000000.0
2008-07-07 23:05:00,1.9762,1.9762,1.976,1.976,10000000.0
2008-07-07 23:06:00,1.976,1.976,1.97595,1.97595,7000000.0
2008-07-07 23:07:00,1.976,1.97605,1.97595,1.97605,37500000.0
2008-07-07 23:08:00,1.97605,1.97605,1.976,1.976,49000000.0
2008-07-07 23:09:00,1.976,1.976,1.976,1.976,58200000.0
2008-07-07 23:10:00,1.976,1.97605,1.976,1.97605,13000000.0
2008-07-07 23:11:00,1.97605,1.9761,1.97605,1.9761,12700000.0
2008-07-07 23:12:00,1.9761,1.9761,1.9761,1.9761,7800000.0
2008-07-07 23:13:00,1.97589,1.97607,1.97585,1.97602,47300000.0
2008-07-07 23:14:00,1.9761,1.9762,1.97605,1.97615,12600000.0
2008-07-07 23:15:00,1.97615,1.97615,1.9761,1.9761,35800000.0
2008-07-07 23:16:00,1.97615,1.9762,1.97615,1.9762,3100000.0
2008-07-07 23:17:00,1.9762,1.9762,1.976,1.976,48500000.0
2008-07-07 23:18:00,1.9758,1.97587,1.97561,1.97587,12300000.0
2008-07-07 23:19:00,1.976,1.97605,1.9755,1.9758,24300000.0
2008-07-07 23:20:00,1.9759,1.976,1.9756,1.97575,52100000.0
2008-07-07 23:21:00,1.97575,1.97575,1.9756,1.97565,9000000.0
2008-07-07 23:22:00,1.97565,1.97565,1.9756,1.9756,2000000.0
2008-07-07 23:23:00,1.9756,1.97565,1.9756,1.97565,7300000.0
2008-07-07 23:24:00,1.97549,1.97558,1.97533,1.97543,14300000.0
2008-07-07 23:25:00,1.97565,1.97575,1.97565,1.97575,10000000.0
2008-07-07 23:26:00,1.9757,1.9757,1.9757,1.9757,1000000.0
2008-07-07 23:27:00,1.97554,1.97559,1.97524,1.97559,32200000.0
2008-07-07 23:28:00,1.9755,1.97553,1.9754,1.97553,16300000.0
2008-07-07 23:29:00,1.9757,1.9757,1.9756,1.9756,8000000.0
2008-07-07 23:30:00,1.97555,1.97555,1.97545,1.97545,13100000.0
2008-07-07 23:31:00,1.9755,1.9755,1.9755,1.9755,2000000.0
2008-07-07 23:32:00,1.9755,1.9755,1.9755,1.9755,3000000.0
2008-07-07 23:33:00,1.97527,1.97561,1.97527,1.97532,29800000.0
2008-07-07 23:34:00,1.9755,1.9756,1.9755,1.97555,7000000.0
2008-07-07 23:35:00,1.9756,1.9756,1.9754,1.9756,6000000.0
2008-07-07 23:36:00,1.97562,1.97568,1.97543,1.97553,38600000.0
2008-07-07 23:37:00,1.9756,1.97595,1.9752,1.97545,35800000.0
2008-07-07 23:38:00,1.9755,1.9755,1.97475,1.9754,25200000.0
2008-07-07 23:39:00,1.97535,1.97535,1.9753,1.97535,4000000.0
2008-07-07 23:40:00,1.97535,1.97535,1.97535,1.97535,2200000.0
2008-07-07 23:41:00,1.97535,1.97535,1.9752,1.9752,3000000.0
2008-07-07 23:42:00,1.9752,1.9752,1.9752,1.9752,1000000.0
2008-07-07 23:43:00,1.97515,1.97515,1.97515,1.97515,7000000.0
2008-07-07 23:44:00,1.97515,1.97515,1.97515,1.97515,1000000.0
2008-07-07 23:45:00,1.9752,1.97535,1.97515,1.97515,14000000.0
2008-07-07 23:46:00,1.97515,1.97515,1.97515,1.97515,1400000.0
2008-07-07 23:47:00,1.97522,1.97522,1.97486,1.97519,161100000.0
2008-07-07 23:48:00,1.97515,1.9752,1.975,1.9752,14000000.0
2008-07-07 23:49:00,1.9752,1.97525,1.9752,1.9752,18600000.0
2008-07-07 23:50:00,1.9754,1.9756,1.9754,1.9755,8000000.0
2008-07-07 23:51:00,1.97545,1.97555,1.97545,1.97555,15200000.0
2008-07-07 23:52:00,1.97555,1.97585,1.97555,1.97585,8000000.0
2008-07-07 23:53:00,1.9756,1.9759,1.97535,1.9755,13700000.0
2008-07-07 23:54:00,1.9755,1.9755,1.9755,1.9755,3000000.0
2008-07-07 23:55:00,1.97554,1.97554,1.97528,1.97541,13100000.0
2008-07-07 23:56:00,1.97545,1.97545,1.9754,1.9754,2200000.0
2008-07-07 23:57:00,1.9751,1.9754,1.97507,1.97517,17800000.0
2008-07-07 23:58:00,1.97545,1.97545,1.97545,1.97545,7000000.0
2008-07-07 23:59:00,1.97545,1.9755,1.97545,1.9755,3000000.0
2008-07-08 00:00:00,1.9756,1.9756,1.9755,1.9756,11400000.0
2008-07-08 00:01:00,1.97555,1.97615,1.9755,1.97615,12000000.0
2008-07-08 00:02:00,1.9762,1.97625,1.97585,1.976,21400000.0
2008-07-08 00:03:00,1.97595,1.97605,1.97595,1.97605,11800000.0
2008-07-08 00:04:00,1.97595,1.97595,1.97595,1.97595,1200000.0
2008-07-08 00:05:00,1.97595,1.976,1.97595,1.976,7400000.0
2008-07-08 00:06:00,1.976,1.976,1.97585,1.97585,7400000.0
2008-07-08 00:07:00,1.97595,1.97595,1.97595,1.97595,5600000.0
2008-07-08 00:08:00,1.97595,1.97605,1.97585,1.9759,42900000.0
2008-07-08 00:09:00,1.9759,1.97645,1.9759,1.97605,81100000.0
2008-07-08 00:10:00,1.97605,1.97605,1.97605,1.97605,8900000.0
2008-07-08 00:11:00,1.97605,1.97605,1.97605,1.97605,3300000.0
2008-07-08 00:12:00,1.97605,1.97605,1.97605,1.97605,8100000.0
2008-07-08 00:13:00,1.976,1.97625,1.97595,1.97625,8400000.0
2008-07-08 00:14:00,1.9762,1.9762,1.9762,1.9762,1000000.0
2008-07-08 00:15:00,1.97615,1.97615,1.976,1.97615,7000000.0
2008-07-08 00:16:00,1.9761,1.97615,1.9761,1.97615,4000000.0
2008-07-08 00:17:00,1.97615,1.97631,1.97598,1.97631,20100000.0
2008-07-08 00:18:00,1.97615,1.9764,1.976,1.976,44500000.0
2008-07-08 00:19:00,1.97595,1.97605,1.97595,1.97605,6000000.0
2008-07-08 00:20:00,1.97605,1.97605,1.97605,1.97605,2000000.0
2008-07-08 00:21:00,1.97605,1.97605,1.97605,1.97605,2000000.0
2008-07-08 00:22:00,1.97605,1.97615,1.97605,1.97605,8900000.0
2008-07-08 00:23:00,1.97605,1.97605,1.97605,1.97605,2000000.0
2008-07-08 00:24:00,1.97605,1.97605,1.97605,1.97605,4000000.0
2008-07-08 00:25:00,1.97605,1.97605,1.97575,1.9758,36900000.0
2008-07-08 00:26:00,1.9758,1.9758,1.9758,1.9758,1000000.0
2008-07-08 00:27:00,1.9758,1.9758,1.9758,1.9758,2000000.0
2008-07-08 00:28:00,1.9758,1.9758,1.9758,1.9758,2000000.0
2008-07-08 00:29:00,1.9758,1.9758,1.9758,1.9758,2000000.0
2008-07-08 00:30:00,1.9758,1.9758,1.9758,1.9758,3000000.0
2008-07-08 00:31:00,1.97582,1.9759,1.97562,1.9759,33400000.0
2008-07-08 00:32:00,1.97571,1.97592,1.97571,1.97592,7900000.0
2008-07-08 00:33:00,1.97575,1.97585,1.97575,1.97585,5000000.0
2008-07-08 00:34:00,1.97585,1.97585,1.9758,1.97585,14600000.0
2008-07-08 00:35:00,1.9758,1.97585,1.9758,1.97585,11400000.0
2008-07-08 00:36:00,1.97585,1.97585,1.97585,1.97585,8000000.0
2008-07-08 00:37:00,1.97585,1.9759,1.9758,1.9759,15600000.0
2008-07-08 00:38:00,1.9759,1.9759,1.97575,1.9759,16600000.0
2008-07-08 00:39:00,1.9759,1.9759,1.97575,1.97585,9200000.0
2008-07-08 00:40:00,1.97585,1.97585,1.97575,1.97585,11000000.0
2008-07-08 00:41:00,1.97585,1.97585,1.97575,1.97585,12500000.0
2008-07-08 00:42:00,1.97585,1.97585,1.97575,1.97585,17300000.0
2008-07-08 00:43:00,1.97585,1.97585,1.9758,1.97585,17100000.0
2008-07-08 00:44:00,1.97585,1.97605,1.9758,1.97595,22900000.0
2008-07-08 00:45:00,1.97605,1.9766,1.97605,1.97605,35700000.0
2008-07-08 00:46:00,1.97605,1.9764,1.97605,1.9763,38000000.0
2008-07-08 00:47:00,1.9764,1.97645,1.9764,1.9764,8600000.0
2008-07-08 00:48:00,1.9764,1.9764,1.97635,1.97635,12400000.0
2008-07-08 00:49:00,1.97635,1.9765,1.97635,1.97635,35300000.0
2008-07-08 00:50:00,1.97635,1.97635,1.97635,1.97635,1900000.0
2008-07-08 00:51:00,1.9765,1.9765,1.97618,1.97647,19400000.0
2008-07-08 00:52:00,1.97635,1.97635,1.9763,1.9763,27000000.0
2008-07-08 00:53:00,1.9763,1.9763,1.9763,1.9763,19600000.0
2008-07-08 00:54:00,1.9763,1.9763,1.9763,1.9763,5200000.0
2008-07-08 00:55:00,1.97625,1.9763,1.97585,1.97585,70700000.0
2008-07-08 00:56:00,1.9758,1.97585,1.9758,1.97585,7200000.0
2008-07-08 00:57:00,1.97585,1.97585,1.9758,1.9758,38400000.0
2008-07-08 00:58:00,1.9758,1.9758,1.9758,1.9758,32400000.0
2008-07-08 00:59:00,1.9758,1.97605,1.97575,1.97585,46800000.0
2008-07-08 01:00:00,1.97575,1.9764,1.97575,1.9762,102200000.0
2008-07-08 01:01:00,1.97615,1.97615,1.976,1.976,61000000.0
2008-07-08 01:02:00,1.976,1.97605,1.976,1.97605,25100000.0
2008-07-08 01:03:00,1.976,1.97635,1.976,1.97615,42000000.0
2008-07-08 01:04:00,1.97615,1.97615,1.97615,1.97615,3000000.0
2008-07-08 01:05:00,1.97625,1.97655,1.9761,1.97655,45800000.0
2008-07-08 01:06:00,1.9764,1.97655,1.9764,1.9764,37000000.0
2008-07-08 01:07:00,1.9764,1.9764,1.9757,1.9761,81800000.0
2008-07-08 01:08:00,1.9762,1.97625,1.97575,1.9759,58600000.0
2008-07-08 01:09:00,1.9759,1.9759,1.9759,1.9759,53200000.0
2008-07-08 01:10:00,1.9759,1.9759,1.9759,1.9759,11400000.0
2008-07-08 01:11:00,1.9759,1.9764,1.9759,1.9759,58300000.0
2008-07-08 01:12:00,1.9759,1.9759,1.9759,1.9759,3800000.0
2008-07-08 01:13:00,1.9759,1.9759,1.9759,1.9759,7600000.0
2008-07-08 01:14:00,1.9759,1.9759,1.9759,1.9759,7600000.0
2008-07-08 01:15:00,1.97582,1.97601,1.97569,1.9758,79100000.0
2008-07-08 01:16:00,1.9759,1.9759,1.9759,1.9759,2400000.0
2008-07-08 01:17:00,1.97602,1.97602,1.9756,1.97592,28900000.0
2008-07-08 01:18:00,1.97588,1.97596,1.97576,1.97595,62600000.0
2008-07-08 01:19:00,1.97585,1.97585,1.97585,1.97585,3000000.0
2008-07-08 01:20:00,1.97582,1.976,1.97576,1.97579,51900000.0
2008-07-08 01:21:00,1.97585,1.97585,1.97585,1.97585,6000000.0
2008-07-08 01:22:00,1.97577,1.976,1.9756,1.976,93500000.0
2008-07-08 01:23:00,1.976,1.976,1.976,1.976,1000000.0
2008-07-08 01:24:00,1.97578,1.97607,1.97578,1.97588,71600000.0
2008-07-08 01:25:00,1.97607,1.97607,1.97564,1.97564,53700000.0
2008-07-08 01:26:00,1.97595,1.97595,1.97575,1.97577,23800000.0
2008-07-08 01:27:00,1.97568,1.97605,1.97568,1.97605,30800000.0
2008-07-08 01:28:00,1.97594,1.976,1.97572,1.976,39900000.0
2008-07-08 01:29:00,1.97587,1.97596,1.97566,1.97566,51100000.0
2008-07-08 01:30:00,1.97593,1.97593,1.97566,1.97583,14900000.0
2008-07-08 01:31:00,1.97579,1.97599,1.9757,1.97599,18700000.0
2008-07-08 01:32:00,1.97595,1.976,1.97578,1.976,17700000.0
2008-07-08 01:33:00,1.976,1.976,1.976,1.976,8200000.0
2008-07-08 01:34:00,1.9761,1.9761,1.976,1.976,17000000.0
2008-07-08 01:35:00,1.97566,1.9761,1.97566,1.9761,24500000.0
2008-07-08 01:36:00,1.97595,1.97599,1.97583,1.97588,12800000.0
2008-07-08 01:37:00,1.9761,1.9761,1.9758,1.97603,19600000.0
2008-07-08 01:38:00,1.976,1.976,1.976,1.976,8200000.0
2008-07-08 01:39:00,1.97578,1.97599,1.97574,1.97599,40900000.0
2008-07-08 01:40:00,1.976,1.976,1.976,1.976,3300000.0
2008-07-08 01:41:00,1.97605,1.97605,1.97574,1.97594,30400000.0
2008-07-08 01:42:00,1.976,1.976,1.9758,1.976,51700000.0
2008-07-08 01:43:00,1.976,1.9761,1.976,1.9761,11000000.0
2008-07-08 01:44:00,1.97587,1.97615,1.97581,1.97615,17900000.0
2008-07-08 01:45:00,1.9761,1.9761,1.9761,1.9761,4300000.0
2008-07-08 01:46:00,1.9761,1.9762,1.9761,1.9762,6800000.0
2008-07-08 01:47:00,1.97598,1.97614,1.97591,1.97614,22400000.0
2008-07-08 01:48:00,1.9763,1.9769,1.9763,1.9767,27400000.0
2008-07-08 01:49:00,1.9767,1.9767,1.9764,1.9764,39000000.0
2008-07-08 01:50:00,1.9764,1.9764,1.9761,1.9761,75000000.0
2008-07-08 01:51:00,1.9762,1.9762,1.9762,1.9762,1000000.0
2008-07-08 01:52:00,1.9761,1.9761,1.9761,1.9761,3000000.0
2008-07-08 01:53:00,1.97605,1.97605,1.97543,1.9759,34200000.0
2008-07-08 01:54:00,1.9761,1.9761,1.976,1.9761,18000000.0
2008-07-08 01:55:00,1.976,1.97615,1.9759,1.97595,30000000.0
2008-07-08 01:56:00,1.9759,1.9762,1.9759,1.9761,15000000.0
2008-07-08 01:57:00,1.97599,1.97619,1.9758,1.97619,18000000.0
2008-07-08 01:58:00,1.9763,1.9763,1.9761,1.9761,8000000.0
2008-07-08 01:59:00,1.9762,1.9762,1.9761,1.9761,7800000.0
2008-07-08 02:00:00,1.9761,1.9762,1.976,1.9761,24600000.0
2008-07-08 02:01:00,1.97598,1.97617,1.97583,1.97583,57200000.0
2008-07-08 02:02:00,1.9764,1.9765,1.9763,1.97645,18000000.0
2008-07-08 02:03:00,1.9764,1.9769,1.9762,1.9766,34400000.0
2008-07-08 02:04:00,1.9766,1.9766,1.9766,1.9766,6800000.0
2008-07-08 02:05:00,1.9766,1.9766,1.9766,1.9766,3000000.0
2008-07-08 02:06:00,1.9766,1.9772,1.9766,1.977,35500000.0
2008-07-08 02:07:00,1.977,1.977,1.9766,1.9766,7000000.0
2008-07-08 02:08:00,1.9765,1.9765,1.9765,1.9765,1000000.0
2008-07-08 02:09:00,1.97655,1.9766,1.9765,1.9766,8400000.0
2008-07-08 02:10:00,1.97665,1.9767,1.97665,1.9767,5800000.0
2008-07-08 02:11:00,1.97675,1.97675,1.97675,1.97675,1000000.0
2008-07-08 02:12:00,1.9767,1.9767,1.9767,1.9767,1400000.0
2008-07-08 02:13:00,1.9767,1.9767,1.9765,1.97655,96100000.0
2008-07-08 02:14:00,1.9766,1.9766,1.9765,1.9765,56300000.0
2008-07-08 02:15:00,1.97655,1.9766,1.97655,1.9766,16600000.0
2008-07-08 02:16:00,1.9766,1.9767,1.9766,1.9767,24200000.0
2008-07-08 02:17:00,1.9767,1.9767,1.9765,1.9765,68500000.0
2008-07-08 02:18:00,1.9765,1.9765,1.9756,1.9756,33200000.0
2008-07-08 02:19:00,1.97555,1.9757,1.9755,1.9756,37400000.0
2008-07-08 02:20:00,1.97565,1.9758,1.9756,1.9757,41900000.0
2008-07-08 02:21:00,1.9758,1.9759,1.9757,1.9759,9800000.0
2008-07-08 02:22:00,1.97585,1.9761,1.9758,1.976,25700000.0
2008-07-08 02:23:00,1.97605,1.97605,1.976,1.97605,9000000.0
2008-07-08 02:24:00,1.976,1.97605,1.9757,1.9759,35600000.0
2008-07-08 02:25:00,1.97585,1.97585,1.9756,1.9756,24100000.0
2008-07-08 02:26:00,1.97575,1.9758,1.97555,1.97555,34700000.0
2008-07-08 02:27:00,1.9756,1.9756,1.9756,1.9756,1000000.0
2008-07-08 02:28:00,1.9756,1.9756,1.9756,1.9756,3000000.0
2008-07-08 02:29:00,1.97542,1.9756,1.97535,1.97535,9000000.0
2008-07-08 02:30:00,1.9756,1.9758,1.9756,1.9756,50400000.0
2008-07-08 02:31:00,1.9757,1.9757,1.9756,1.9756,60400000.0
2008-07-08 02:32:00,1.97565,1.9757,1.9756,1.9756,54900000.0
2008-07-08 02:33:00,1.9756,1.9756,1.9754,1.9754,17200000.0
2008-07-08 02:34:00,1.9754,1.9754,1.9749,1.9753,19000000.0
2008-07-08 02:35:00,1.9753,1.97545,1.97525,1.97535,45100000.0
2008-07-08 02:36:00,1.97535,1.9754,1.9753,1.97535,9400000.0
2008-07-08 02:37:00,1.9754,1.9754,1.9753,1.9753,108500000.0
2008-07-08 02:38:00,1.9753,1.9754,1.9753,1.9753,52400000.0
2008-07-08 02:39:00,1.9753,1.9754,1.9753,1.9754,49100000.0
2008-07-08 02:40:00,1.9754,1.9754,1.9754,1.9754,44800000.0
2008-07-08 02:41:00,1.97545,1.97555,1.97515,1.97515,64100000.0
2008-07-08 02:42:00,1.9751,1.9751,1.975,1.9751,23400000.0
2008-07-08 02:43:00,1.9751,1.9751,1.975,1.97505,13000000.0
2008-07-08 02:44:00,1.97505,1.9753,1.97505,1.9752,81700000.0
2008-07-08 02:45:00,1.9752,1.9756,1.9752,1.9755,51600000.0
2008-07-08 02:46:00,1.9755,1.9755,1.9753,1.97545,21400000.0
2008-07-08 02:47:00,1.97522,1.97535,1.97494,1.97527,80600000.0
2008-07-08 02:48:00,1.9755,1.9758,1.9755,1.9758,18200000.0
2008-07-08 02:49:00,1.9759,1.9761,1.97575,1.976,19300000.0
2008-07-08 02:50:00,1.9761,1.9761,1.9757,1.9759,41200000.0
2008-07-08 02:51:00,1.976,1.976,1.9757,1.9758,11900000.0
2008-07-08 02:52:00,1.9758,1.976,1.9757,1.976,52500000.0
2008-07-08 02:53:00,1.976,1.976,1.976,1.976,43200000.0
2008-07-08 02:54:00,1.9759,1.976,1.9758,1.9759,66100000.0
2008-07-08 02:55:00,1.97585,1.9759,1.9758,1.9758,141600000.0
2008-07-08 02:56:00,1.9758,1.97585,1.9758,1.97585,17600000.0
2008-07-08 02:57:00,1.97585,1.976,1.97585,1.976,46300000.0
2008-07-08 02:58:00,1.976,1.976,1.976,1.976,4600000.0
2008-07-08 02:59:00,1.976,1.976,1.976,1.976,5100000.0
2008-07-08 03:00:00,1.976,1.976,1.9758,1.9758,40700000.0
2008-07-08 03:01:00,1.97585,1.9761,1.97585,1.976,96900000.0
2008-07-08 03:02:00,1.9758,1.97598,1.97567,1.97584,67600000.0
2008-07-08 03:03:00,1.9761,1.9764,1.9761,1.9763,31600000.0
2008-07-08 03:04:00,1.9765,1.9765,1.97625,1.9765,83500000.0
2008-07-08 03:05:00,1.9765,1.9765,1.9764,1.9765,71000000.0
2008-07-08 03:06:00,1.9765,1.9765,1.9765,1.9765,22700000.0
2008-07-08 03:07:00,1.97655,1.97655,1.9765,1.9765,11200000.0
2008-07-08 03:08:00,1.9765,1.9765,1.9765,1.9765,15300000.0
2008-07-08 03:09:00,1.9765,1.9766,1.976,1.976,75900000.0
2008-07-08 03:10:00,1.97595,1.97595,1.97575,1.97575,14500000.0
2008-07-08 03:11:00,1.9758,1.97585,1.9758,1.97585,18000000.0
2008-07-08 03:12:00,1.9758,1.97585,1.9758,1.97585,27000000.0
2008-07-08 03:13:00,1.9759,1.9759,1.97585,1.97585,3000000.0
2008-07-08 03:14:00,1.9758,1.9758,1.97535,1.9754,17300000.0
2008-07-08 03:15:00,1.9754,1.9756,1.9754,1.9756,18000000.0
2008-07-08 03:16:00,1.9756,1.9756,1.9756,1.9756,21000000.0
2008-07-08 03:17:00,1.9756,1.9756,1.9753,1.9753,17000000.0
2008-07-08 03:18:00,1.9752,1.9755,1.9751,1.9755,103300000.0
2008-07-08 03:19:00,1.9755,1.9756,1.9754,1.9754,85000000.0
2008-07-08 03:20:00,1.9754,1.9755,1.97535,1.9755,44600000.0
2008-07-08 03:21:00,1.9755,1.9756,1.9755,1.9755,53800000.0
2008-07-08 03:22:00,1.9755,1.9756,1.97545,1.9755,18000000.0
2008-07-08 03:23:00,1.9754,1.9754,1.9751,1.9752,41300000.0
2008-07-08 03:24:00,1.9752,1.9752,1.97515,1.9752,18100000.0
2008-07-08 03:25:00,1.9752,1.97525,1.97515,1.9752,54300000.0
2008-07-08 03:26:00,1.9752,1.9756,1.97515,1.97515,58000000.0
2008-07-08 03:27:00,1.97515,1.9752,1.97515,1.9752,7300000.0
2008-07-08 03:28:00,1.97515,1.9752,1.97515,1.97515,40400000.0
2008-07-08 03:29:00,1.97515,1.97515,1.97515,1.97515,5000000.0
2008-07-08 03:30:00,1.97501,1.97511,1.97492,1.975,22200000.0
2008-07-08 03:31:00,1.97515,1.97515,1.9751,1.9751,12300000.0
2008-07-08 03:32:00,1.9751,1.97515,1.97505,1.9751,34700000.0
2008-07-08 03:33:00,1.9751,1.97515,1.9751,1.9751,11100000.0
2008-07-08 03:34:00,1.97515,1.97515,1.9751,1.97515,14300000.0
2008-07-08 03:35:00,1.97515,1.97515,1.97515,1.97515,6900000.0
2008-07-08 03:36:00,1.9752,1.97545,1.9752,1.9754,33900000.0
2008-07-08 03:37:00,1.9754,1.9755,1.97515,1.9752,60500000.0
2008-07-08 03:38:00,1.9752,1.9752,1.9752,1.9752,15000000.0
2008-07-08 03:39:00,1.9752,1.9752,1.9751,1.97515,20500000.0
2008-07-08 03:40:00,1.97515,1.97515,1.97515,1.97515,5000000.0
2008-07-08 03:41:00,1.97515,1.97515,1.97515,1.97515,2000000.0
2008-07-08 03:42:00,1.97515,1.97515,1.9751,1.9751,20100000.0
2008-07-08 03:43:00,1.9751,1.9751,1.9751,1.9751,15800000.0
2008-07-08 03:44:00,1.9751,1.9751,1.97465,1.9747,62900000.0
2008-07-08 03:45:00,1.9747,1.9749,1.9746,1.9746,57900000.0
2008-07-08 03:46:00,1.9746,1.9746,1.97435,1.97455,51200000.0
2008-07-08 03:47:00,1.97455,1.97455,1.9744,1.9744,20000000.0
2008-07-08 03:48:00,1.9744,1.9744,1.9743,1.9744,13000000.0
2008-07-08 03:49:00,1.97445,1.97445,1.9744,1.9744,2000000.0
2008-07-08 03:50:00,1.9744,1.9744,1.97405,1.97415,21500000.0
2008-07-08 03:51:00,1.97425,1.9746,1.97425,1.9744,23000000.0
2008-07-08 03:52:00,1.97435,1.9748,1.9743,1.9748,30700000.0
2008-07-08 03:53:00,1.9748,1.975,1.9746,1.975,52100000.0
2008-07-08 03:54:00,1.975,1.9753,1.9747,1.9752,188500000.0
2008-07-08 03:55:00,1.9753,1.9753,1.97495,1.97495,211400000.0
2008-07-08 03:56:00,1.97495,1.97495,1.9749,1.9749,63200000.0
2008-07-08 03:57:00,1.9749,1.9749,1.97465,1.97465,45600000.0
2008-07-08 03:58:00,1.97465,1.9747,1.97455,1.9747,74900000.0
2008-07-08 03:59:00,1.9747,1.9747,1.974,1.9741,193500000.0
2008-07-08 04:00:00,1.9741,1.9741,1.97365,1.9739,143400000.0
2008-07-08 04:01:00,1.9739,1.9741,1.97385,1.9741,75700000.0
2008-07-08 04:02:00,1.97415,1.9743,1.9741,1.9743,17800000.0
2008-07-08 04:03:00,1.9744,1.9744,1.97425,1.97435,26500000.0
2008-07-08 04:04:00,1.9743,1.9747,1.97425,1.97465,12400000.0
2008-07-08 04:05:00,1.9747,1.9747,1.974,1.9742,121800000.0
2008-07-08 04:06:00,1.9742,1.9744,1.9741,1.9744,63100000.0
2008-07-08 04:07:00,1.9744,1.9745,1.9742,1.9745,14100000.0
2008-07-08 04:08:00,1.9745,1.9745,1.97425,1.97425,25696542.0
2008-07-08 04:09:00,1.9742,1.9746,1.9742,1.9746,34600000.0
2008-07-08 04:10:00,1.9746,1.9746,1.9741,1.9741,106300000.0
2008-07-08 04:11:00,1.9741,1.97425,1.9741,1.9741,137000000.0
2008-07-08 04:12:00,1.9741,1.9743,1.9741,1.9741,164600000.0
2008-07-08 04:13:00,1.9741,1.9742,1.9741,1.9742,35100000.0
2008-07-08 04:14:00,1.97415,1.97415,1.9741,1.9741,13900000.0
2008-07-08 04:15:00,1.9741,1.97415,1.9741,1.9741,25000000.0
2008-07-08 04:16:00,1.97415,1.97425,1.9741,1.9742,43700000.0
2008-07-08 04:17:00,1.9742,1.9742,1.9741,1.9741,84800000.0
2008-07-08 04:18:00,1.9741,1.9741,1.9737,1.9739,90100000.0
2008-07-08 04:19:00,1.9739,1.9739,1.97375,1.97375,22900000.0
2008-07-08 04:20:00,1.97375,1.97375,1.97375,1.97375,3000000.0
2008-07-08 04:21:00,1.97375,1.97385,1.97365,1.97375,80500000.0
2008-07-08 04:22:00,1.9737,1.97395,1.97365,1.97385,103300000.0
2008-07-08 04:23:00,1.9738,1.9739,1.9737,1.9737,50900000.0
2008-07-08 04:24:00,1.9737,1.9738,1.97365,1.97365,51800000.0
2008-07-08 04:25:00,1.9736,1.97365,1.9736,1.9736,41700000.0
2008-07-08 04:26:00,1.9736,1.9738,1.9735,1.9736,34900000.0
2008-07-08 04:27:00,1.9737,1.974,1.9737,1.974,73700000.0
2008-07-08 04:28:00,1.974,1.9741,1.9737,1.9737,113400000.0
2008-07-08 04:29:00,1.97385,1.974,1.97385,1.974,48200000.0
2008-07-08 04:30:00,1.974,1.9741,1.974,1.9741,31900000.0
2008-07-08 04:31:00,1.9741,1.9742,1.9741,1.9742,13800000.0
2008-07-08 04:32:00,1.9742,1.9742,1.974,1.974,32400000.0
2008-07-08 04:33:00,1.974,1.974,1.9739,1.9739,35200000.0
2008-07-08 04:34:00,1.9739,1.9741,1.9739,1.974,34100000.0
2008-07-08 04:35:00,1.974,1.974,1.974,1.974,4800000.0
2008-07-08 04:36:00,1.974,1.974,1.974,1.974,3300000.0
2008-07-08 04:37:00,1.97405,1.9742,1.97405,1.9741,22700000.0
2008-07-08 04:38:00,1.9741,1.9744,1.9741,1.9741,78700000.0
2008-07-08 04:39:00,1.97415,1.9743,1.97415,1.9743,74900000.0
2008-07-08 04:40:00,1.9743,1.9743,1.974,1.974,47900000.0
2008-07-08 04:41:00,1.974,1.9741,1.974,1.9741,15600000.0
2008-07-08 04:42:00,1.9741,1.9743,1.9741,1.9743,21200000.0
2008-07-08 04:43:00,1.9743,1.9749,1.9743,1.9744,58300000.0
2008-07-08 04:44:00,1.97445,1.9746,1.9743,1.9745,21000000.0
2008-07-08 04:45:00,1.9745,1.9746,1.9745,1.9745,53600000.0
2008-07-08 04:46:00,1.9745,1.9745,1.9745,1.9745,20500000.0
2008-07-08 04:47:00,1.9745,1.9745,1.9745,1.9745,13400000.0
2008-07-08 04:48:00,1.9745,1.9747,1.9745,1.9745,120300000.0
2008-07-08 04:49:00,1.9745,1.9745,1.9745,1.9745,12900000.0
2008-07-08 04:50:00,1.97428,1.9744,1.9742,1.97435,21200000.0
2008-07-08 04:51:00,1.9745,1.9745,1.9739,1.9741,47400000.0
2008-07-08 04:52:00,1.97388,1.97412,1.97377,1.97411,14200000.0
2008-07-08 04:53:00,1.9741,1.9741,1.9741,1.9741,1000000.0
2008-07-08 04:54:00,1.97415,1.97415,1.97415,1.97415,2000000.0
2008-07-08 04:55:00,1.9743,1.9743,1.9741,1.9741,26700000.0
2008-07-08 04:56:00,1.9741,1.97415,1.974,1.974,79000000.0
2008-07-08 04:57:00,1.974,1.97425,1.974,1.9741,93900000.0
2008-07-08 04:58:00,1.9741,1.9741,1.974,1.9741,41500000.0
2008-07-08 04:59:00,1.9741,1.9742,1.974,1.97415,100500000.0
2008-07-08 05:00:00,1.97415,1.97415,1.974,1.974,88600000.0
2008-07-08 05:01:00,1.974,1.974,1.974,1.974,70500000.0
2008-07-08 05:02:00,1.974,1.9741,1.974,1.9741,43100000.0
2008-07-08 05:03:00,1.97405,1.97425,1.97395,1.97425,69500000.0
2008-07-08 05:04:00,1.9742,1.9742,1.974,1.9741,120300000.0
2008-07-08 05:05:00,1.9741,1.97415,1.9741,1.9741,49300000.0
2008-07-08 05:06:00,1.9741,1.9742,1.9741,1.9742,32800000.0
2008-07-08 05:07:00,1.9742,1.9743,1.9741,1.97425,84000000.0
2008-07-08 05:08:00,1.9741,1.9743,1.9741,1.9743,38400000.0
2008-07-08 05:09:00,1.9743,1.9743,1.9743,1.9743,8600000.0
2008-07-08 05:10:00,1.9743,1.9743,1.9743,1.9743,2800000.0
2008-07-08 05:11:00,1.9743,1.9744,1.9743,1.9743,19800000.0
2008-07-08 05:12:00,1.9743,1.97445,1.9743,1.9744,73500000.0
2008-07-08 05:13:00,1.9744,1.9744,1.9744,1.9744,41700000.0
2008-07-08 05:14:00,1.9744,1.9744,1.974,1.9743,72500000.0
2008-07-08 05:15:00,1.9743,1.9743,1.9741,1.97415,69300000.0
2008-07-08 05:16:00,1.97415,1.97415,1.9741,1.9741,31400000.0
2008-07-08 05:17:00,1.9741,1.9741,1.974,1.974,88300000.0
2008-07-08 05:18:00,1.97405,1.9741,1.97375,1.9739,85700000.0
2008-07-08 05:19:00,1.9739,1.974,1.9739,1.9739,90200000.0
2008-07-08 05:20:00,1.9739,1.9739,1.9739,1.9739,55400000.0
2008-07-08 05:21:00,1.9739,1.974,1.9739,1.97395,35600000.0
2008-07-08 05:22:00,1.97395,1.97445,1.97395,1.97445,76300000.0
2008-07-08 05:23:00,1.97445,1.9747,1.97445,1.9747,94700000.0
2008-07-08 05:24:00,1.9747,1.9748,1.9747,1.9748,12800000.0
2008-07-08 05:25:00,1.97434,1.97461,1.97408,1.97433,36000000.0
2008-07-08 05:26:00,1.9748,1.9748,1.9748,1.9748,41800000.0
2008-07-08 05:27:00,1.9748,1.9748,1.9745,1.97455,54900000.0
2008-07-08 05:28:00,1.9745,1.9746,1.9744,1.9746,73000000.0
2008-07-08 05:29:00,1.9746,1.97465,1.9746,1.97465,5300000.0
2008-07-08 05:30:00,1.9746,1.97475,1.9746,1.9747,50200000.0
2008-07-08 05:31:00,1.9747,1.9747,1.97455,1.97455,8400000.0
2008-07-08 05:32:00,1.97455,1.9746,1.97455,1.9746,101500000.0
2008-07-08 05:33:00,1.9746,1.9746,1.9745,1.9745,30500000.0
2008-07-08 05:34:00,1.9744,1.9744,1.9743,1.9743,5000000.0
2008-07-08 05:35:00,1.9743,1.9743,1.9742,1.9742,7300000.0
2008-07-08 05:36:00,1.97415,1.9742,1.97355,1.9737,40900000.0
2008-07-08 05:37:00,1.9737,1.9737,1.97355,1.9737,12000000.0
2008-07-08 05:38:00,1.9737,1.9738,1.9736,1.9737,29200000.0
2008-07-08 05:39:00,1.9738,1.9738,1.9736,1.9738,4000000.0
2008-07-08 05:40:00,1.9738,1.9739,1.9738,1.9738,30700000.0
2008-07-08 05:41:00,1.9738,1.9741,1.9738,1.974,45900000.0
2008-07-08 05:42:00,1.974,1.974,1.9739,1.974,37900000.0
2008-07-08 05:43:00,1.974,1.9742,1.974,1.9742,73000000.0
2008-07-08 05:44:00,1.9742,1.9744,1.974,1.9741,130000000.0
2008-07-08 05:45:00,1.9741,1.9741,1.9738,1.974,108900000.0
2008-07-08 05:46:00,1.974,1.9742,1.974,1.9742,64600000.0
2008-07-08 05:47:00,1.9743,1.9743,1.9742,1.9742,37400000.0
2008-07-08 05:48:00,1.9742,1.9742,1.974,1.97415,72600000.0
2008-07-08 05:49:00,1.9741,1.9742,1.9741,1.9742,34900000.0
2008-07-08 05:50:00,1.9742,1.9742,1.97395,1.97415,144200000.0
2008-07-08 05:51:00,1.9741,1.9743,1.9741,1.97415,7000000.0
2008-07-08 05:52:00,1.97405,1.97415,1.974,1.9741,14000000.0
2008-07-08 05:53:00,1.97415,1.9743,1.9741,1.9741,36700000.0
2008-07-08 05:54:00,1.97402,1.97417,1.97388,1.97391,17600000.0
2008-07-08 05:55:00,1.9741,1.9741,1.974,1.97405,24000000.0
2008-07-08 05:56:00,1.974,1.9742,1.974,1.9741,16900000.0
2008-07-08 05:57:00,1.97392,1.97418,1.97391,1.97403,71100000.0
2008-07-08 05:58:00,1.9742,1.9743,1.974,1.9741,83900000.0
2008-07-08 05:59:00,1.9741,1.9741,1.9739,1.9739,29800000.0
2008-07-08 06:00:00,1.9739,1.9741,1.9739,1.9741,15000000.0
2008-07-08 06:01:00,1.9741,1.9741,1.974,1.9741,23100000.0
2008-07-08 06:02:00,1.9742,1.9742,1.9742,1.9742,8100000.0
2008-07-08 06:03:00,1.9742,1.9743,1.9742,1.9743,56700000.0
2008-07-08 06:04:00,1.9743,1.9743,1.9739,1.9741,34400000.0
2008-07-08 06:05:00,1.9741,1.9741,1.9741,1.9741,50200000.0
2008-07-08 06:06:00,1.9741,1.9743,1.9741,1.9743,22500000.0
2008-07-08 06:07:00,1.9742,1.9744,1.9742,1.9744,33200000.0
2008-07-08 06:08:00,1.9744,1.9744,1.9742,1.9742,61500000.0
2008-07-08 06:09:00,1.9742,1.9742,1.9738,1.974,16400000.0
2008-07-08 06:10:00,1.974,1.9741,1.9739,1.974,79100000.0
2008-07-08 06:11:00,1.974,1.974,1.974,1.974,4800000.0
2008-07-08 06:12:00,1.974,1.9742,1.974,1.974,64300000.0
2008-07-08 06:13:00,1.97405,1.97405,1.9738,1.9739,19500000.0
2008-07-08 06:14:00,1.97405,1.9744,1.97405,1.9743,65100000.0
2008-07-08 06:15:00,1.9744,1.9745,1.9743,1.9743,25800000.0
2008-07-08 06:16:00,1.9744,1.9745,1.9743,1.9744,46600000.0
2008-07-08 06:17:00,1.97445,1.9745,1.9744,1.9745,69700000.0
2008-07-08 06:18:00,1.97445,1.9748,1.97445,1.9746,52900000.0
2008-07-08 06:19:00,1.97465,1.97465,1.97445,1.97445,89300000.0
2008-07-08 06:20:00,1.97455,1.9746,1.9744,1.9744,59700000.0
2008-07-08 06:21:00,1.9744,1.9747,1.9744,1.9744,50000000.0
2008-07-08 06:22:00,1.9745,1.97475,1.9744,1.9744,100500000.0
2008-07-08 06:23:00,1.97435,1.9745,1.9742,1.9742,18000000.0
2008-07-08 06:24:00,1.9742,1.9743,1.9742,1.9743,8000000.0
2008-07-08 06:25:00,1.97425,1.97425,1.9742,1.9742,6800000.0
2008-07-08 06:26:00,1.97425,1.9743,1.97425,1.9743,2000000.0
2008-07-08 06:27:00,1.97432,1.97433,1.97415,1.97415,11600000.0
2008-07-08 06:28:00,1.9743,1.97435,1.9743,1.97435,2000000.0
2008-07-08 06:29:00,1.9743,1.9743,1.9742,1.9742,13000000.0
2008-07-08 06:30:00,1.9742,1.9742,1.9742,1.9742,65500000.0
2008-07-08 06:31:00,1.9742,1.97425,1.974,1.974,76600000.0
2008-07-08 06:32:00,1.97395,1.97395,1.9736,1.9739,52500000.0
2008-07-08 06:33:00,1.9739,1.97395,1.9738,1.9739,17700000.0
2008-07-08 06:34:00,1.9739,1.974,1.9739,1.9739,45800000.0
2008-07-08 06:35:00,1.9739,1.974,1.9739,1.974,27800000.0
2008-07-08 06:36:00,1.9737,1.9741,1.97364,1.9741,21800000.0
2008-07-08 06:37:00,1.974,1.9743,1.974,1.97425,28400000.0
2008-07-08 06:38:00,1.9742,1.9742,1.974,1.974,29700000.0
2008-07-08 06:39:00,1.974,1.974,1.974,1.974,33300000.0
2008-07-08 06:40:00,1.974,1.9742,1.974,1.974,73300000.0
2008-07-08 06:41:00,1.974,1.97445,1.974,1.9742,166900000.0
2008-07-08 06:42:00,1.9742,1.9745,1.9742,1.9742,83000000.0
2008-07-08 06:43:00,1.9742,1.97435,1.9742,1.9743,78800000.0
2008-07-08 06:44:00,1.9743,1.9743,1.9742,1.9743,132100000.0
2008-07-08 06:45:00,1.9743,1.9743,1.9743,1.9743,15800000.0
2008-07-08 06:46:00,1.9743,1.9743,1.9743,1.9743,6200000.0
2008-07-08 06:47:00,1.9743,1.9744,1.9743,1.9743,32100000.0
2008-07-08 06:48:00,1.9743,1.9744,1.9743,1.9744,30900000.0
2008-07-08 06:49:00,1.9743,1.97445,1.97425,1.97426,35500000.0
2008-07-08 06:50:00,1.9744,1.9744,1.9744,1.9744,1000000.0
2008-07-08 06:51:00,1.9744,1.9744,1.9744,1.9744,4300000.0
2008-07-08 06:52:00,1.9744,1.9747,1.9744,1.9747,50600000.0
2008-07-08 06:53:00,1.9747,1.9747,1.9743,1.9744,91800000.0
2008-07-08 06:54:00,1.9744,1.9744,1.9743,1.9743,19500000.0
2008-07-08 06:55:00,1.97436,1.97436,1.97419,1.97435,240000000.0
2008-07-08 06:56:00,1.9743,1.97465,1.9743,1.97465,21900000.0
2008-07-08 06:57:00,1.97465,1.97465,1.9744,1.9744,13200000.0
2008-07-08 06:58:00,1.9743,1.9743,1.9743,1.9743,28500000.0
2008-07-08 06:59:00,1.97435,1.9745,1.9743,1.97435,50200000.0
2008-07-08 07:00:00,1.97435,1.97435,1.9741,1.9742,28500000.0
2008-07-08 07:01:00,1.97415,1.97435,1.97415,1.9743,25100000.0
2008-07-08 07:02:00,1.9743,1.9743,1.9742,1.9742,18600000.0
2008-07-08 07:03:00,1.9742,1.9742,1.9741,1.9742,29900000.0
2008-07-08 07:04:00,1.9742,1.9744,1.9742,1.9744,134900000.0
2008-07-08 07:05:00,1.9744,1.9744,1.9743,1.9743,32000000.0
2008-07-08 07:06:00,1.9743,1.9743,1.9743,1.9743,24400000.0
2008-07-08 07:07:00,1.97435,1.97435,1.9743,1.9743,6200000.0
2008-07-08 07:08:00,1.97435,1.97435,1.9742,1.9742,82300000.0
2008-07-08 07:09:00,1.97425,1.9743,1.9742,1.9743,15700000.0
2008-07-08 07:10:00,1.9743,1.97435,1.97415,1.97415,43500000.0
2008-07-08 07:11:00,1.97425,1.9743,1.9741,1.9741,46800000.0
2008-07-08 07:12:00,1.9741,1.9742,1.974,1.974,87900000.0
2008-07-08 07:13:00,1.974,1.9741,1.974,1.974,79000000.0
2008-07-08 07:14:00,1.97405,1.97405,1.97385,1.97385,141300000.0
2008-07-08 07:15:00,1.97385,1.974,1.9738,1.97385,70700000.0
2008-07-08 07:16:00,1.97385,1.9739,1.9738,1.9739,89200000.0
2008-07-08 07:17:00,1.9739,1.9739,1.9738,1.9738,152100000.0
2008-07-08 07:18:00,1.97385,1.97405,1.9738,1.974,66800000.0
2008-07-08 07:19:00,1.97405,1.9745,1.9739,1.9745,39100000.0
2008-07-08 07:20:00,1.9745,1.9745,1.9742,1.9745,45900000.0
2008-07-08 07:21:00,1.9745,1.9747,1.9742,1.9747,107900000.0
2008-07-08 07:22:00,1.9746,1.9746,1.9743,1.9745,141300000.0
2008-07-08 07:23:00,1.9745,1.9745,1.9744,1.9744,57900000.0
2008-07-08 07:24:00,1.9744,1.9745,1.9744,1.9745,26900000.0
2008-07-08 07:25:00,1.9745,1.9745,1.9744,1.9744,45200000.0
2008-07-08 07:26:00,1.9744,1.9745,1.9743,1.9743,53700000.0
2008-07-08 07:27:00,1.9743,1.9743,1.9743,1.9743,74100000.0
2008-07-08 07:28:00,1.9743,1.9743,1.9742,1.9742,91800000.0
2008-07-08 07:29:00,1.9742,1.9744,1.9742,1.9743,60600000.0
2008-07-08 07:30:00,1.9743,1.9743,1.9739,1.9741,63500000.0
2008-07-08 07:31:00,1.9741,1.9742,1.9738,1.97395,104900000.0
2008-07-08 07:32:00,1.97395,1.9742,1.9739,1.9741,106700000.0
2008-07-08 07:33:00,1.97415,1.9742,1.9741,1.9741,43000000.0
2008-07-08 07:34:00,1.9741,1.9741,1.9736,1.9739,159400000.0
2008-07-08 07:35:00,1.9739,1.9739,1.9737,1.9738,216700000.0
2008-07-08 07:36:00,1.9738,1.9738,1.9735,1.9736,177400000.0
2008-07-08 07:37:00,1.9736,1.9736,1.9735,1.9736,87300000.0
2008-07-08 07:38:00,1.9736,1.9736,1.97345,1.9736,142600000.0
2008-07-08 07:39:00,1.9736,1.974,1.9735,1.9739,121800000.0
2008-07-08 07:40:00,1.9739,1.97395,1.97365,1.9739,60900000.0
2008-07-08 07:41:00,1.9739,1.9744,1.9739,1.9742,49700000.0
2008-07-08 07:42:00,1.97435,1.9745,1.9741,1.9742,59800000.0
2008-07-08 07:43:00,1.9742,1.9743,1.974,1.9742,92100000.0
2008-07-08 07:44:00,1.97425,1.9743,1.9741,1.9741,17000000.0
2008-07-08 07:45:00,1.9741,1.9741,1.9739,1.9739,36800000.0
2008-07-08 07:46:00,1.9739,1.9739,1.97355,1.9737,77700000.0
2008-07-08 07:47:00,1.97375,1.9739,1.9737,1.9737,72700000.0
2008-07-08 07:48:00,1.9737,1.9739,1.9735,1.9736,216100000.0
2008-07-08 07:49:00,1.9736,1.9736,1.9735,1.9735,30800000.0
2008-07-08 07:50:00,1.97355,1.97355,1.9733,1.9735,114400000.0
2008-07-08 07:51:00,1.9735,1.9736,1.97335,1.9735,133500000.0
2008-07-08 07:52:00,1.9735,1.9738,1.9735,1.9738,78800000.0
2008-07-08 07:53:00,1.9738,1.9738,1.9736,1.9736,71100000.0
2008-07-08 07:54:00,1.97355,1.9739,1.97355,1.97365,316000000.0
2008-07-08 07:55:00,1.9736,1.97365,1.9736,1.9736,57300000.0
2008-07-08 07:56:00,1.9736,1.9737,1.9735,1.9737,188800000.0
2008-07-08 07:57:00,1.9737,1.9737,1.9736,1.9736,49600000.0
2008-07-08 07:58:00,1.9737,1.9737,1.9736,1.9736,23200000.0
2008-07-08 07:59:00,1.9736,1.9737,1.9736,1.9737,39400000.0
2008-07-08 08:00:00,1.9737,1.97435,1.9737,1.9743,92100000.0
2008-07-08 08:01:00,1.9743,1.97445,1.97425,1.9744,207500000.0
2008-07-08 08:02:00,1.9744,1.9744,1.9738,1.9738,148600000.0
2008-07-08 08:03:00,1.9738,1.9739,1.9737,1.9737,119200000.0
2008-07-08 08:04:00,1.9737,1.9737,1.9734,1.9734,153800000.0
2008-07-08 08:05:00,1.9734,1.97385,1.97315,1.9737,451000000.0
2008-07-08 08:06:00,1.97375,1.97375,1.9735,1.97375,136700000.0
2008-07-08 08:07:00,1.9737,1.97385,1.97355,1.9738,180300000.0
2008-07-08 08:08:00,1.9738,1.9739,1.97355,1.97355,86100000.0
2008-07-08 08:09:00,1.97355,1.9741,1.97345,1.97385,251700000.0
2008-07-08 08:10:00,1.97385,1.9739,1.97365,1.9739,67800000.0
2008-07-08 08:11:00,1.974,1.974,1.9739,1.9739,20600000.0
2008-07-08 08:12:00,1.974,1.9741,1.9738,1.9738,67200000.0
2008-07-08 08:13:00,1.9738,1.9743,1.9738,1.9743,108600000.0
2008-07-08 08:14:00,1.9743,1.9743,1.9739,1.974,140600000.0
2008-07-08 08:15:00,1.974,1.97425,1.9739,1.9741,132400000.0
2008-07-08 08:16:00,1.97415,1.9744,1.9741,1.9744,199000000.0
2008-07-08 08:17:00,1.9744,1.9744,1.97375,1.97385,242600000.0
2008-07-08 08:18:00,1.97385,1.974,1.9736,1.9736,201900000.0
2008-07-08 08:19:00,1.97365,1.97385,1.97355,1.9736,142000000.0
2008-07-08 08:20:00,1.97355,1.9736,1.9727,1.9729,337300000.0
2008-07-08 08:21:00,1.97295,1.97305,1.97275,1.9728,255600000.0
2008-07-08 08:22:00,1.9727,1.97285,1.9722,1.97225,361200000.0
2008-07-08 08:23:00,1.97225,1.9725,1.9722,1.97225,245900000.0
2008-07-08 08:24:00,1.9722,1.97245,1.97185,1.97215,196500000.0
2008-07-08 08:25:00,1.97215,1.97215,1.97115,1.9715,620800000.0
2008-07-08 08:26:00,1.9715,1.9716,1.9711,1.9713,231900000.0
2008-07-08 08:27:00,1.97135,1.9715,1.9711,1.9712,197700000.0
2008-07-08 08:28:00,1.9712,1.9712,1.9708,1.97095,303800000.0
2008-07-08 08:29:00,1.971,1.9715,1.9708,1.97135,257800000.0
2008-07-08 08:30:00,1.97135,1.97215,1.9713,1.97155,239100000.0
2008-07-08 08:31:00,1.9716,1.9718,1.97155,1.9717,79700000.0
2008-07-08 08:32:00,1.9717,1.9718,1.9717,1.9717,171000000.0
2008-07-08 08:33:00,1.97165,1.97175,1.97125,1.97155,197800000.0
2008-07-08 08:34:00,1.9716,1.9717,1.97135,1.97155,194300000.0
2008-07-08 08:35:00,1.97155,1.97175,1.97145,1.9715,177900000.0
2008-07-08 08:36:00,1.9715,1.97165,1.9714,1.9716,168700000.0
2008-07-08 08:37:00,1.9716,1.97175,1.97135,1.9714,230700000.0
2008-07-08 08:38:00,1.9714,1.9716,1.97135,1.97155,268100000.0
2008-07-08 08:39:00,1.97155,1.97165,1.97145,1.9716,457300000.0
2008-07-08 08:40:00,1.9716,1.97165,1.97115,1.9714,586800000.0
2008-07-08 08:41:00,1.97135,1.9716,1.97125,1.9716,315800000.0
2008-07-08 08:42:00,1.97165,1.97175,1.9715,1.97155,212900000.0
2008-07-08 08:43:00,1.9716,1.97185,1.97155,1.97165,220200000.0
2008-07-08 08:44:00,1.97175,1.9719,1.9715,1.9716,106800000.0
2008-07-08 08:45:00,1.9716,1.9716,1.9712,1.9712,91400000.0
2008-07-08 08:46:00,1.9712,1.9715,1.9711,1.9714,197200000.0
2008-07-08 08:47:00,1.97145,1.9715,1.9712,1.9714,82800000.0
2008-07-08 08:48:00,1.9715,1.97175,1.97135,1.97175,162600000.0
2008-07-08 08:49:00,1.97175,1.9718,1.97125,1.9714,138400000.0
2008-07-08 08:50:00,1.97135,1.9716,1.97125,1.9716,164500000.0
2008-07-08 08:51:00,1.9716,1.9716,1.9714,1.97145,68000000.0
2008-07-08 08:52:00,1.97145,1.9717,1.97145,1.9717,119300000.0
2008-07-08 08:53:00,1.9717,1.9721,1.9717,1.9721,110100000.0
2008-07-08 08:54:00,1.97215,1.9729,1.97215,1.9728,186700000.0
2008-07-08 08:55:00,1.9728,1.97285,1.97245,1.9725,128500000.0
2008-07-08 08:56:00,1.97245,1.9727,1.9722,1.9722,155100000.0
2008-07-08 08:57:00,1.9722,1.9723,1.9721,1.97215,67400000.0
2008-07-08 08:58:00,1.97215,1.9723,1.9719,1.9719,266500000.0
2008-07-08 08:59:00,1.9719,1.9719,1.9717,1.9717,116400000.0
2008-07-08 09:00:00,1.9717,1.9722,1.9717,1.9721,135800000.0
2008-07-08 09:01:00,1.9721,1.9722,1.9718,1.9722,124000000.0
2008-07-08 09:02:00,1.9722,1.9724,1.97215,1.9722,120700000.0
2008-07-08 09:03:00,1.9722,1.9722,1.9718,1.9722,91100000.0
2008-07-08 09:04:00,1.9722,1.9722,1.9714,1.9714,150200000.0
2008-07-08 09:05:00,1.9713,1.9716,1.97115,1.9713,158100000.0
2008-07-08 09:06:00,1.9713,1.97135,1.9712,1.97135,48100000.0
2008-07-08 09:07:00,1.97135,1.9718,1.97135,1.9717,55000000.0
2008-07-08 09:08:00,1.97175,1.9718,1.9717,1.9718,27300000.0
2008-07-08 09:09:00,1.9718,1.9718,1.97165,1.9718,96000000.0
2008-07-08 09:10:00,1.97185,1.9721,1.9718,1.9718,61800000.0
2008-07-08 09:11:00,1.97175,1.9718,1.97165,1.9718,41100000.0
2008-07-08 09:12:00,1.97185,1.9719,1.9717,1.97185,62800000.0
2008-07-08 09:13:00,1.97185,1.9722,1.97185,1.9722,95700000.0
2008-07-08 09:14:00,1.9722,1.9722,1.9718,1.9718,67000000.0
2008-07-08 09:15:00,1.9718,1.972,1.9716,1.9718,155000000.0
2008-07-08 09:16:00,1.9718,1.9721,1.9718,1.972,108000000.0
2008-07-08 09:17:00,1.972,1.9723,1.972,1.9721,128800000.0
2008-07-08 09:18:00,1.9723,1.9725,1.9722,1.9723,124100000.0
2008-07-08 09:19:00,1.9723,1.9724,1.9721,1.97225,152700000.0
2008-07-08 09:20:00,1.9722,1.9723,1.972,1.9723,115900000.0
2008-07-08 09:21:00,1.9723,1.9725,1.9722,1.9725,152400000.0
2008-07-08 09:22:00,1.9726,1.9727,1.9725,1.9725,107100000.0
2008-07-08 09:23:00,1.9725,1.9726,1.9725,1.9726,61100000.0
2008-07-08 09:24:00,1.9726,1.97275,1.9725,1.9725,71900000.0
2008-07-08 09:25:00,1.9725,1.9725,1.972,1.9723,156900000.0
2008-07-08 09:26:00,1.97225,1.9724,1.9717,1.9719,157400000.0
2008-07-08 09:27:00,1.9719,1.9722,1.97165,1.9722,147500000.0
2008-07-08 09:28:00,1.9722,1.97245,1.9722,1.9724,78200000.0
2008-07-08 09:29:00,1.9724,1.9734,1.9724,1.9733,183800000.0
2008-07-08 09:30:00,1.9733,1.9738,1.9733,1.97355,247600000.0
2008-07-08 09:31:00,1.9735,1.9741,1.9735,1.97385,223600000.0
2008-07-08 09:32:00,1.97385,1.9739,1.97345,1.9736,151000000.0
2008-07-08 09:33:00,1.9736,1.97365,1.97315,1.97315,228000000.0
2008-07-08 09:34:00,1.97315,1.97325,1.97285,1.9729,391400000.0
2008-07-08 09:35:00,1.9729,1.9736,1.9728,1.97335,256300000.0
2008-07-08 09:36:00,1.97335,1.9735,1.9732,1.9733,159100000.0
2008-07-08 09:37:00,1.9733,1.9736,1.9733,1.9735,104600000.0
2008-07-08 09:38:00,1.9736,1.9736,1.9732,1.9736,95800000.0
2008-07-08 09:39:00,1.97355,1.9737,1.9734,1.9736,154200000.0
2008-07-08 09:40:00,1.97355,1.97375,1.97335,1.9734,163600000.0
2008-07-08 09:41:00,1.97345,1.97365,1.97335,1.97335,142200000.0
2008-07-08 09:42:00,1.9733,1.97345,1.97295,1.97335,369500000.0
2008-07-08 09:43:00,1.97335,1.9734,1.97315,1.97325,184000000.0
2008-07-08 09:44:00,1.97325,1.9736,1.9732,1.9735,143900000.0
2008-07-08 09:45:00,1.9735,1.9735,1.9729,1.97325,149900000.0
2008-07-08 09:46:00,1.9732,1.9733,1.9731,1.9732,157500000.0
2008-07-08 09:47:00,1.9732,1.97375,1.9732,1.9735,290200000.0
2008-07-08 09:48:00,1.97345,1.9738,1.9734,1.97375,126900000.0
2008-07-08 09:49:00,1.9737,1.9741,1.9737,1.9741,144100000.0
2008-07-08 09:50:00,1.9741,1.9742,1.97385,1.9739,150100000.0
2008-07-08 09:51:00,1.9739,1.97455,1.9739,1.97445,202800000.0
2008-07-08 09:52:00,1.97445,1.9746,1.9743,1.97435,151600000.0
2008-07-08 09:53:00,1.9743,1.9745,1.97425,1.97425,117200000.0
2008-07-08 09:54:00,1.97425,1.9749,1.97425,1.9749,191200000.0
2008-07-08 09:55:00,1.9749,1.9767,1.97485,1.9763,557600000.0
2008-07-08 09:56:00,1.9762,1.9769,1.976,1.9763,422100000.0
2008-07-08 09:57:00,1.97625,1.97625,1.97555,1.9758,590100000.0
2008-07-08 09:58:00,1.9758,1.9766,1.9758,1.9764,295000000.0
2008-07-08 09:59:00,1.9764,1.9771,1.9764,1.9769,471100000.0
2008-07-08 10:00:00,1.9769,1.977,1.9764,1.9765,292400000.0
2008-07-08 10:01:00,1.9765,1.97655,1.9762,1.9763,320400000.0
2008-07-08 10:02:00,1.9763,1.9763,1.976,1.9761,171200000.0
2008-07-08 10:03:00,1.9761,1.9763,1.9761,1.9762,134200000.0
2008-07-08 10:04:00,1.9762,1.9762,1.976,1.9761,216000000.0
2008-07-08 10:05:00,1.9761,1.9762,1.976,1.97605,97400000.0
2008-07-08 10:06:00,1.97605,1.9763,1.97605,1.9763,48600000.0
2008-07-08 10:07:00,1.9763,1.9766,1.97625,1.97645,134100000.0
2008-07-08 10:08:00,1.97645,1.9766,1.9764,1.97655,156000000.0
2008-07-08 10:09:00,1.9766,1.977,1.9766,1.977,146000000.0
2008-07-08 10:10:00,1.977,1.9774,1.9768,1.9769,240500000.0
2008-07-08 10:11:00,1.97695,1.97825,1.97695,1.9777,246200000.0
2008-07-08 10:12:00,1.9778,1.9778,1.9775,1.9776,157700000.0
2008-07-08 10:13:00,1.9776,1.9777,1.97745,1.9777,225500000.0
2008-07-08 10:14:00,1.9777,1.9782,1.9777,1.9781,178000000.0
2008-07-08 10:15:00,1.97815,1.9784,1.9776,1.9777,183100000.0
2008-07-08 10:16:00,1.9777,1.9778,1.9772,1.9772,159600000.0
2008-07-08 10:17:00,1.97725,1.97735,1.977,1.97715,152700000.0
2008-07-08 10:18:00,1.97715,1.97715,1.97665,1.97675,278600000.0
2008-07-08 10:19:00,1.97675,1.97695,1.97625,1.97655,274000000.0
2008-07-08 10:20:00,1.9766,1.9768,1.9764,1.9764,78100000.0
2008-07-08 10:21:00,1.97645,1.97675,1.9764,1.9767,75000000.0
2008-07-08 10:22:00,1.9767,1.9767,1.97625,1.9766,78800000.0
2008-07-08 10:23:00,1.9766,1.97705,1.9765,1.97705,105800000.0
2008-07-08 10:24:00,1.9771,1.9774,1.977,1.97715,98000000.0
2008-07-08 10:25:00,1.97715,1.9774,1.97705,1.97735,111400000.0
2008-07-08 10:26:00,1.97735,1.9774,1.97715,1.9773,154800000.0
2008-07-08 10:27:00,1.9773,1.9777,1.9773,1.97765,181200000.0
2008-07-08 10:28:00,1.97765,1.9778,1.9776,1.9777,148600000.0
2008-07-08 10:29:00,1.9777,1.97775,1.9775,1.97755,158800000.0
2008-07-08 10:30:00,1.9776,1.9779,1.97755,1.97775,206200000.0
2008-07-08 10:31:00,1.97775,1.978,1.9775,1.97755,198900000.0
2008-07-08 10:32:00,1.97755,1.978,1.9773,1.97785,153600000.0
2008-07-08 10:33:00,1.97785,1.9785,1.97775,1.978,249500000.0
2008-07-08 10:34:00,1.978,1.97825,1.9778,1.97785,245200000.0
2008-07-08 10:35:00,1.9779,1.9781,1.97775,1.978,126800000.0
2008-07-08 10:36:00,1.9781,1.9782,1.978,1.978,182700000.0
2008-07-08 10:37:00,1.978,1.978,1.9776,1.9777,221600000.0
2008-07-08 10:38:00,1.9777,1.9778,1.9776,1.9776,121200000.0
2008-07-08 10:39:00,1.9776,1.9776,1.9774,1.9774,48500000.0
2008-07-08 10:40:00,1.9774,1.9774,1.9771,1.9772,115000000.0
2008-07-08 10:41:00,1.9772,1.9774,1.9772,1.9774,86900000.0
2008-07-08 10:42:00,1.97745,1.9775,1.97725,1.97725,41500000.0
2008-07-08 10:43:00,1.97725,1.97735,1.97725,1.9773,63700000.0
2008-07-08 10:44:00,1.97735,1.97735,1.9772,1.9773,99700000.0
2008-07-08 10:45:00,1.9773,1.9776,1.9773,1.9776,115700000.0
2008-07-08 10:46:00,1.9776,1.9779,1.97755,1.9776,189300000.0
2008-07-08 10:47:00,1.9776,1.9781,1.9776,1.978,149800000.0
2008-07-08 10:48:00,1.978,1.9782,1.9775,1.9775,114500000.0
2008-07-08 10:49:00,1.9775,1.978,1.9775,1.978,178000000.0
2008-07-08 10:50:00,1.97805,1.9782,1.978,1.97805,45700000.0
2008-07-08 10:51:00,1.978,1.9782,1.9778,1.9778,167300000.0
2008-07-08 10:52:00,1.9778,1.97785,1.9775,1.9776,142500000.0
2008-07-08 10:53:00,1.9776,1.9778,1.9776,1.97765,195300000.0
2008-07-08 10:54:00,1.97765,1.9786,1.97765,1.9786,133600000.0
2008-07-08 10:55:00,1.9786,1.9787,1.97815,1.9782,161500000.0
2008-07-08 10:56:00,1.9782,1.9783,1.9782,1.9783,52400000.0
2008-07-08 10:57:00,1.9783,1.9784,1.9782,1.97825,53000000.0
2008-07-08 10:58:00,1.97825,1.97825,1.9779,1.978,128700000.0
2008-07-08 10:59:00,1.978,1.9781,1.9779,1.9779,71500000.0
2008-07-08 11:00:00,1.9779,1.9781,1.9778,1.97805,171200000.0
2008-07-08 11:01:00,1.97805,1.9782,1.97805,1.97815,125400000.0
2008-07-08 11:02:00,1.9782,1.9788,1.9781,1.9787,99700000.0
2008-07-08 11:03:00,1.97865,1.9793,1.97855,1.9789,192700000.0
2008-07-08 11:04:00,1.979,1.9794,1.979,1.9792,116800000.0
2008-07-08 11:05:00,1.9792,1.9797,1.97905,1.9795,224500000.0
2008-07-08 11:06:00,1.9795,1.9796,1.9791,1.9791,173400000.0
2008-07-08 11:07:00,1.9791,1.9792,1.9786,1.9788,222500000.0
2008-07-08 11:08:00,1.9788,1.9788,1.9783,1.9784,231900000.0
2008-07-08 11:09:00,1.9784,1.9785,1.9779,1.978,168900000.0
2008-07-08 11:10:00,1.978,1.9782,1.97785,1.9782,137800000.0
2008-07-08 11:11:00,1.9782,1.9782,1.97745,1.9775,139300000.0
2008-07-08 11:12:00,1.9775,1.9775,1.9768,1.9769,174300000.0
2008-07-08 11:13:00,1.97695,1.9772,1.9768,1.9771,195700000.0
2008-07-08 11:14:00,1.9771,1.9773,1.97695,1.9773,147800000.0
2008-07-08 11:15:00,1.9773,1.9774,1.97715,1.9772,155900000.0
2008-07-08 11:16:00,1.97715,1.9772,1.9771,1.9771,166900000.0
2008-07-08 11:17:00,1.97715,1.9775,1.9771,1.9775,153200000.0
2008-07-08 11:18:00,1.9775,1.9776,1.9774,1.9774,144300000.0
2008-07-08 11:19:00,1.9774,1.9778,1.97735,1.9777,159800000.0
2008-07-08 11:20:00,1.97765,1.9778,1.9776,1.9778,72500000.0
2008-07-08 11:21:00,1.97785,1.97785,1.97765,1.9778,55300000.0
2008-07-08 11:22:00,1.9779,1.978,1.9777,1.9777,106700000.0
2008-07-08 11:23:00,1.9777,1.9779,1.9776,1.9779,67600000.0
2008-07-08 11:24:00,1.9779,1.9779,1.9775,1.9778,111800000.0
2008-07-08 11:25:00,1.97785,1.9779,1.9778,1.9778,121600000.0
2008-07-08 11:26:00,1.9777,1.97785,1.9775,1.9778,162700000.0
2008-07-08 11:27:00,1.97785,1.9779,1.9777,1.9777,116400000.0
2008-07-08 11:28:00,1.97775,1.9779,1.9777,1.9778,190400000.0
2008-07-08 11:29:00,1.9778,1.9779,1.9777,1.9779,98900000.0
2008-07-08 11:30:00,1.9779,1.978,1.9776,1.9776,103500000.0
2008-07-08 11:31:00,1.9776,1.9777,1.9772,1.9772,102000000.0
2008-07-08 11:32:00,1.9772,1.9774,1.9772,1.97725,80600000.0
2008-07-08 11:33:00,1.97725,1.9773,1.9772,1.97725,74800000.0
2008-07-08 11:34:00,1.97725,1.9777,1.97725,1.9777,76400000.0
2008-07-08 11:35:00,1.97765,1.97765,1.9773,1.9773,84400000.0
2008-07-08 11:36:00,1.9773,1.9775,1.977,1.97745,169000000.0
2008-07-08 11:37:00,1.9775,1.9776,1.97735,1.9774,170100000.0
2008-07-08 11:38:00,1.97735,1.9775,1.9773,1.9773,97100000.0
2008-07-08 11:39:00,1.9773,1.9773,1.97695,1.9771,92300000.0
2008-07-08 11:40:00,1.9771,1.97715,1.97685,1.9769,298600000.0
2008-07-08 11:41:00,1.97695,1.977,1.9765,1.9765,281500000.0
2008-07-08 11:42:00,1.9764,1.97675,1.9764,1.9767,151900000.0
2008-07-08 11:43:00,1.97665,1.97685,1.9766,1.9768,114600000.0
2008-07-08 11:44:00,1.9768,1.97685,1.97655,1.9766,49000000.0
2008-07-08 11:45:00,1.9766,1.9766,1.9764,1.97645,119200000.0
2008-07-08 11:46:00,1.9765,1.97655,1.9758,1.9758,147000000.0
2008-07-08 11:47:00,1.9758,1.9761,1.9757,1.97585,207000000.0
2008-07-08 11:48:00,1.9759,1.9762,1.9757,1.9761,184900000.0
2008-07-08 11:49:00,1.9761,1.9765,1.9761,1.9764,241500000.0
2008-07-08 11:50:00,1.9764,1.9765,1.9764,1.9764,168700000.0
2008-07-08 11:51:00,1.9764,1.9766,1.9764,1.9765,249300000.0
2008-07-08 11:52:00,1.9765,1.9766,1.9764,1.97645,296700000.0
2008-07-08 11:53:00,1.97645,1.9765,1.97645,1.97645,34400000.0
2008-07-08 11:54:00,1.97645,1.97645,1.9758,1.976,261800000.0
2008-07-08 11:55:00,1.976,1.9764,1.976,1.9762,205300000.0
2008-07-08 11:56:00,1.9762,1.9764,1.9762,1.9764,62000000.0
2008-07-08 11:57:00,1.9764,1.9765,1.97635,1.97645,91300000.0
2008-07-08 11:58:00,1.9764,1.9766,1.9764,1.9766,205000000.0
2008-07-08 11:59:00,1.9766,1.97665,1.9763,1.9764,179200000.0
2008-07-08 12:00:00,1.9764,1.97655,1.9763,1.9765,93900000.0
2008-07-08 12:01:00,1.9765,1.9768,1.9765,1.9765,244700000.0
2008-07-08 12:02:00,1.9765,1.9765,1.9763,1.9764,218900000.0
2008-07-08 12:03:00,1.9764,1.97645,1.9762,1.97645,102200000.0
2008-07-08 12:04:00,1.9765,1.97665,1.9765,1.9766,66800000.0
2008-07-08 12:05:00,1.9766,1.97685,1.9766,1.97675,270700000.0
2008-07-08 12:06:00,1.97675,1.97675,1.97615,1.9763,181400000.0
2008-07-08 12:07:00,1.9763,1.97665,1.9763,1.9766,211500000.0
2008-07-08 12:08:00,1.9766,1.9767,1.9764,1.9765,295000000.0
2008-07-08 12:09:00,1.97655,1.97675,1.9765,1.97665,130500000.0
2008-07-08 12:10:00,1.9767,1.9767,1.97665,1.9767,12000000.0
2008-07-08 12:11:00,1.97675,1.97685,1.97665,1.97685,34300000.0
2008-07-08 12:12:00,1.97685,1.97695,1.97665,1.97685,116500000.0
2008-07-08 12:13:00,1.9768,1.9768,1.9763,1.9764,76200000.0
2008-07-08 12:14:00,1.9764,1.9764,1.9761,1.9762,183100000.0
2008-07-08 12:15:00,1.9762,1.9763,1.97605,1.9763,159800000.0
2008-07-08 12:16:00,1.9763,1.9763,1.9763,1.9763,66500000.0
2008-07-08 12:17:00,1.97635,1.9765,1.9763,1.9765,57200000.0
2008-07-08 12:18:00,1.9765,1.9768,1.9765,1.9766,103400000.0
2008-07-08 12:19:00,1.9767,1.9768,1.97665,1.9767,166800000.0
2008-07-08 12:20:00,1.97665,1.9767,1.97615,1.9762,328500000.0
2008-07-08 12:21:00,1.9762,1.9764,1.97585,1.97585,171600000.0
2008-07-08 12:22:00,1.9759,1.9763,1.97575,1.97575,128000000.0
2008-07-08 12:23:00,1.97575,1.9758,1.97555,1.9758,107700000.0
2008-07-08 12:24:00,1.97585,1.97585,1.9755,1.97555,279100000.0
2008-07-08 12:25:00,1.9755,1.97555,1.97535,1.9755,206600000.0
2008-07-08 12:26:00,1.9755,1.97575,1.97525,1.97555,173800000.0
2008-07-08 12:27:00,1.9755,1.9758,1.9755,1.9756,254400000.0
2008-07-08 12:28:00,1.9756,1.9756,1.9752,1.97525,156000000.0
2008-07-08 12:29:00,1.9753,1.97535,1.97525,1.97535,53400000.0
2008-07-08 12:30:00,1.97535,1.9756,1.9748,1.9748,249600000.0
2008-07-08 12:31:00,1.9749,1.9751,1.9746,1.97505,391900000.0
2008-07-08 12:32:00,1.975,1.975,1.9748,1.97485,128300000.0
2008-07-08 12:33:00,1.9749,1.97495,1.97485,1.97495,16100000.0
2008-07-08 12:34:00,1.97495,1.9751,1.97485,1.975,192800000.0
2008-07-08 12:35:00,1.975,1.97505,1.9748,1.9748,191600000.0
2008-07-08 12:36:00,1.9748,1.9748,1.97425,1.9743,222900000.0
2008-07-08 12:37:00,1.9743,1.9745,1.9741,1.9742,329900000.0
2008-07-08 12:38:00,1.9742,1.9743,1.9741,1.9742,196500000.0
2008-07-08 12:39:00,1.9742,1.9747,1.9742,1.9746,218200000.0
2008-07-08 12:40:00,1.9746,1.9746,1.97435,1.97445,98300000.0
2008-07-08 12:41:00,1.9744,1.9744,1.9741,1.9741,53500000.0
2008-07-08 12:42:00,1.9741,1.97425,1.974,1.97405,94200000.0
2008-07-08 12:43:00,1.97405,1.97425,1.97405,1.97425,51700000.0
2008-07-08 12:44:00,1.97425,1.9745,1.9742,1.97425,142900000.0
2008-07-08 12:45:00,1.97425,1.9747,1.9742,1.9746,112100000.0
2008-07-08 12:46:00,1.9746,1.9747,1.9744,1.97445,130500000.0
2008-07-08 12:47:00,1.97445,1.9746,1.9742,1.97425,155200000.0
2008-07-08 12:48:00,1.97425,1.9743,1.9741,1.9742,163400000.0
2008-07-08 12:49:00,1.9742,1.9742,1.9741,1.9741,192700000.0
2008-07-08 12:50:00,1.97415,1.9742,1.9741,1.9741,24100000.0
2008-07-08 12:51:00,1.9741,1.9741,1.9739,1.974,280700000.0
2008-07-08 12:52:00,1.974,1.974,1.9738,1.9738,84500000.0
2008-07-08 12:53:00,1.97385,1.97385,1.9735,1.97365,195200000.0
2008-07-08 12:54:00,1.97365,1.9737,1.9736,1.9737,209600000.0
2008-07-08 12:55:00,1.9737,1.9737,1.973,1.973,248400000.0
2008-07-08 12:56:00,1.973,1.97325,1.97285,1.9732,474800000.0
2008-07-08 12:57:00,1.97325,1.9733,1.973,1.97305,372200000.0
2008-07-08 12:58:00,1.97305,1.9733,1.97265,1.97275,188000000.0
2008-07-08 12:59:00,1.97275,1.9732,1.97275,1.9728,271100000.0
2008-07-08 13:00:00,1.9728,1.9732,1.97275,1.9732,247000000.0
2008-07-08 13:01:00,1.9732,1.9736,1.97315,1.9735,167800000.0
2008-07-08 13:02:00,1.9735,1.9738,1.9735,1.9738,179600000.0
2008-07-08 13:03:00,1.9738,1.9738,1.97355,1.97355,58400000.0
2008-07-08 13:04:00,1.9737,1.9737,1.9733,1.97335,175500000.0
2008-07-08 13:05:00,1.97335,1.9735,1.9733,1.9734,193200000.0
2008-07-08 13:06:00,1.97345,1.9738,1.97345,1.9738,304600000.0
2008-07-08 13:07:00,1.97375,1.974,1.9737,1.9739,166700000.0
2008-07-08 13:08:00,1.9739,1.97485,1.97385,1.97465,372900000.0
2008-07-08 13:09:00,1.97465,1.97475,1.9743,1.9743,286900000.0
2008-07-08 13:10:00,1.97435,1.9744,1.9743,1.9743,139400000.0
2008-07-08 13:11:00,1.97425,1.9744,1.97425,1.97435,79300000.0
2008-07-08 13:12:00,1.9744,1.97445,1.97435,1.97445,296400000.0
2008-07-08 13:13:00,1.97445,1.97445,1.9742,1.9743,197100000.0
2008-07-08 13:14:00,1.9743,1.9745,1.9743,1.97435,160500000.0
2008-07-08 13:15:00,1.97435,1.97465,1.9743,1.97465,80400000.0
2008-07-08 13:16:00,1.97465,1.9748,1.9746,1.97475,102000000.0
2008-07-08 13:17:00,1.9747,1.9748,1.97425,1.97455,210400000.0
2008-07-08 13:18:00,1.9745,1.9746,1.97445,1.9745,188500000.0
2008-07-08 13:19:00,1.97455,1.9746,1.97455,1.97455,91600000.0
2008-07-08 13:20:00,1.97455,1.97455,1.97415,1.97415,70100000.0
2008-07-08 13:21:00,1.97415,1.97415,1.9737,1.9738,420699998.0
2008-07-08 13:22:00,1.9738,1.9738,1.9735,1.9736,248800000.0
2008-07-08 13:23:00,1.9736,1.9737,1.9734,1.9734,122700000.0
2008-07-08 13:24:00,1.97345,1.97395,1.97345,1.97385,184100000.0
2008-07-08 13:25:00,1.9738,1.9738,1.9738,1.9738,70000000.0
2008-07-08 13:26:00,1.9738,1.9742,1.9738,1.9742,147200000.0
2008-07-08 13:27:00,1.9742,1.9744,1.9741,1.9744,163600000.0
2008-07-08 13:28:00,1.97445,1.9745,1.9742,1.9742,127000000.0
2008-07-08 13:29:00,1.9742,1.9744,1.97405,1.97425,81200000.0
2008-07-08 13:30:00,1.9742,1.9748,1.9741,1.97465,203700000.0
2008-07-08 13:31:00,1.9746,1.9748,1.9745,1.97475,116400000.0
2008-07-08 13:32:00,1.9747,1.9748,1.9747,1.9748,58700000.0
2008-07-08 13:33:00,1.9748,1.9758,1.9748,1.97575,293600000.0
2008-07-08 13:34:00,1.97575,1.9758,1.97545,1.97555,290900001.0
2008-07-08 13:35:00,1.9756,1.9756,1.97545,1.97545,280500000.0
2008-07-08 13:36:00,1.97545,1.9755,1.9754,1.9755,234500000.0
2008-07-08 13:37:00,1.9755,1.97555,1.9754,1.97545,252200000.0
2008-07-08 13:38:00,1.97545,1.97545,1.9751,1.9751,366900002.0
2008-07-08 13:39:00,1.9751,1.9753,1.97505,1.9751,193400001.0
2008-07-08 13:40:00,1.9751,1.97515,1.9748,1.97515,435100002.0
2008-07-08 13:41:00,1.97515,1.9753,1.97515,1.9752,79200000.0
2008-07-08 13:42:00,1.9752,1.9756,1.9752,1.9755,167900000.0
2008-07-08 13:43:00,1.9755,1.97565,1.9754,1.9755,116800000.0
2008-07-08 13:44:00,1.9755,1.97555,1.9752,1.9752,273700000.0
2008-07-08 13:45:00,1.9752,1.9753,1.9752,1.9752,45400000.0
2008-07-08 13:46:00,1.9752,1.9762,1.9752,1.9762,260800000.0
2008-07-08 13:47:00,1.9762,1.97625,1.976,1.976,272500000.0
2008-07-08 13:48:00,1.976,1.97605,1.9755,1.97555,322000000.0
2008-07-08 13:49:00,1.9755,1.97595,1.97545,1.9755,327800000.0
2008-07-08 13:50:00,1.97535,1.97535,1.9751,1.9751,290600000.0
2008-07-08 13:51:00,1.9751,1.97545,1.9749,1.97515,306400000.0
2008-07-08 13:52:00,1.97525,1.9754,1.9748,1.97495,287700000.0
2008-07-08 13:53:00,1.9749,1.97505,1.9749,1.9749,313200000.0
2008-07-08 13:54:00,1.97495,1.97535,1.97495,1.9753,173900000.0
2008-07-08 13:55:00,1.97535,1.9756,1.97535,1.97555,150500000.0
2008-07-08 13:56:00,1.97555,1.9756,1.97505,1.9753,242299999.0
2008-07-08 13:57:00,1.97525,1.97555,1.97505,1.9751,276200000.0
2008-07-08 13:58:00,1.9751,1.9754,1.975,1.97515,252900000.0
2008-07-08 13:59:00,1.97515,1.9753,1.97505,1.97525,232800000.0
2008-07-08 14:00:00,1.97525,1.9754,1.97425,1.9751,432600000.0
2008-07-08 14:01:00,1.9751,1.9752,1.97495,1.97515,254800000.0
2008-07-08 14:02:00,1.97515,1.97535,1.9748,1.97495,188600000.0
2008-07-08 14:03:00,1.97495,1.9751,1.97485,1.975,227499999.0
2008-07-08 14:04:00,1.975,1.97505,1.97475,1.9748,313600000.0
2008-07-08 14:05:00,1.9749,1.9749,1.97435,1.9744,301399999.0
2008-07-08 14:06:00,1.9744,1.97465,1.9742,1.97465,259300000.0
2008-07-08 14:07:00,1.97465,1.9747,1.97435,1.9747,321099998.0
2008-07-08 14:08:00,1.9747,1.97505,1.9743,1.97495,376800000.0
2008-07-08 14:09:00,1.9749,1.9749,1.9745,1.9745,146300000.0
2008-07-08 14:10:00,1.9745,1.97465,1.9743,1.9746,237100000.0
2008-07-08 14:11:00,1.9746,1.97495,1.9745,1.9749,209400000.0
2008-07-08 14:12:00,1.9749,1.97515,1.97485,1.97515,311000000.0
2008-07-08 14:13:00,1.9752,1.9754,1.9748,1.97485,327200000.0
2008-07-08 14:14:00,1.97485,1.975,1.9745,1.97495,350900000.0
2008-07-08 14:15:00,1.97485,1.9749,1.97455,1.9747,325900000.0
2008-07-08 14:16:00,1.9747,1.9747,1.97435,1.9746,307100000.0
2008-07-08 14:17:00,1.9746,1.9747,1.97445,1.9747,265400000.0
2008-07-08 14:18:00,1.9747,1.9748,1.9745,1.9747,216700000.0
2008-07-08 14:19:00,1.9747,1.9747,1.9745,1.97455,191800000.0
2008-07-08 14:20:00,1.97455,1.9748,1.97455,1.97455,284800000.0
2008-07-08 14:21:00,1.9746,1.9746,1.9746,1.9746,63800000.0
2008-07-08 14:22:00,1.9746,1.9746,1.9745,1.9745,228400000.0
2008-07-08 14:23:00,1.9745,1.9746,1.9745,1.9746,244000000.0
2008-07-08 14:24:00,1.9746,1.9746,1.9742,1.97425,252200000.0
2008-07-08 14:25:00,1.97425,1.97425,1.97385,1.9739,369400000.0
2008-07-08 14:26:00,1.9739,1.97415,1.9739,1.974,278900000.0
2008-07-08 14:27:00,1.974,1.9741,1.97355,1.9736,221800000.0
2008-07-08 14:28:00,1.9736,1.9738,1.97355,1.9738,190600000.0
2008-07-08 14:29:00,1.97385,1.97435,1.9738,1.9743,386800000.0
2008-07-08 14:30:00,1.9743,1.9744,1.9742,1.9744,177100000.0
2008-07-08 14:31:00,1.9744,1.9744,1.9739,1.974,186400000.0
2008-07-08 14:32:00,1.974,1.974,1.9735,1.9735,316900000.0
2008-07-08 14:33:00,1.9735,1.9738,1.9735,1.97355,336400000.0
2008-07-08 14:34:00,1.97355,1.9738,1.9735,1.9736,440600000.0
2008-07-08 14:35:00,1.9736,1.9737,1.9735,1.97355,237500000.0
2008-07-08 14:36:00,1.9736,1.9737,1.97315,1.9733,279300000.0
2008-07-08 14:37:00,1.9733,1.9733,1.9728,1.9728,521700000.0
2008-07-08 14:38:00,1.9728,1.97325,1.9728,1.9732,469100000.0
2008-07-08 14:39:00,1.9732,1.97325,1.9728,1.9728,365300000.0
2008-07-08 14:40:00,1.9728,1.9728,1.9726,1.9726,355500000.0
2008-07-08 14:41:00,1.9726,1.973,1.9726,1.973,258900000.0
2008-07-08 14:42:00,1.973,1.9732,1.973,1.97305,220500000.0
2008-07-08 14:43:00,1.973,1.973,1.97225,1.9723,493400000.0
2008-07-08 14:44:00,1.97225,1.97255,1.9722,1.97255,318000000.0
2008-07-08 14:45:00,1.9726,1.97265,1.97245,1.9725,379400000.0
2008-07-08 14:46:00,1.9725,1.9726,1.9723,1.9724,277500000.0
2008-07-08 14:47:00,1.9724,1.9725,1.9722,1.9722,365400000.0
2008-07-08 14:48:00,1.9722,1.9723,1.9721,1.9722,253500000.0
2008-07-08 14:49:00,1.9722,1.9723,1.9721,1.97215,301300000.0
2008-07-08 14:50:00,1.9722,1.9723,1.9721,1.9722,216800000.0
2008-07-08 14:51:00,1.97225,1.9724,1.97215,1.9724,194600000.0
2008-07-08 14:52:00,1.9724,1.9726,1.9724,1.9725,126300000.0
2008-07-08 14:53:00,1.9725,1.9726,1.97245,1.97255,85700000.0
2008-07-08 14:54:00,1.97255,1.9727,1.97255,1.9727,87200000.0
2008-07-08 14:55:00,1.9727,1.97335,1.9727,1.97275,300800000.0
2008-07-08 14:56:00,1.97275,1.973,1.9727,1.9727,281200000.0
2008-07-08 14:57:00,1.9727,1.9727,1.97235,1.97235,198400000.0
2008-07-08 14:58:00,1.97235,1.97265,1.97225,1.97255,184300000.0
2008-07-08 14:59:00,1.97255,1.9732,1.97245,1.9732,248700000.0
2008-07-08 15:00:00,1.9732,1.9732,1.97265,1.973,230700000.0
2008-07-08 15:01:00,1.973,1.97325,1.97285,1.9731,264600000.0
2008-07-08 15:02:00,1.9731,1.9736,1.97305,1.97335,269500000.0
2008-07-08 15:03:00,1.97335,1.9735,1.9732,1.9733,145200000.0
2008-07-08 15:04:00,1.9733,1.9734,1.9733,1.97335,114400000.0
2008-07-08 15:05:00,1.9733,1.9733,1.973,1.973,221100000.0
2008-07-08 15:06:00,1.973,1.9732,1.9729,1.9731,291900000.0
2008-07-08 15:07:00,1.97305,1.97305,1.9724,1.97245,298500000.0
2008-07-08 15:08:00,1.97245,1.9726,1.9724,1.97245,342500000.0
2008-07-08 15:09:00,1.9724,1.9725,1.9723,1.9723,368000000.0
2008-07-08 15:10:00,1.97225,1.9724,1.9722,1.97225,321800000.0
2008-07-08 15:11:00,1.97225,1.97235,1.9721,1.9722,258300000.0
2008-07-08 15:12:00,1.97225,1.97245,1.9721,1.9721,298000000.0
2008-07-08 15:13:00,1.9721,1.97235,1.9713,1.9715,685600000.0
2008-07-08 15:14:00,1.9715,1.97215,1.9715,1.972,255000000.0
2008-07-08 15:15:00,1.97205,1.97205,1.9716,1.9717,302200000.0
2008-07-08 15:16:00,1.9717,1.9718,1.9716,1.97175,170700000.0
2008-07-08 15:17:00,1.97175,1.97225,1.97175,1.9721,431900000.0
2008-07-08 15:18:00,1.9721,1.9721,1.9717,1.9719,353600000.0
2008-07-08 15:19:00,1.9719,1.9722,1.97185,1.97185,273800000.0
2008-07-08 15:20:00,1.9718,1.9719,1.9716,1.97165,314900000.0
2008-07-08 15:21:00,1.9716,1.97185,1.9715,1.9715,519700000.0
2008-07-08 15:22:00,1.9715,1.97165,1.9715,1.9716,321000000.0
2008-07-08 15:23:00,1.9716,1.9717,1.9713,1.97135,241500000.0
2008-07-08 15:24:00,1.97135,1.9715,1.9712,1.9714,507600000.0
2008-07-08 15:25:00,1.9714,1.9714,1.9713,1.9714,227300000.0
2008-07-08 15:26:00,1.9714,1.9714,1.9711,1.9711,328300000.0
2008-07-08 15:27:00,1.9711,1.9714,1.9711,1.9714,337100000.0
2008-07-08 15:28:00,1.9714,1.9714,1.9712,1.9712,219400000.0
2008-07-08 15:29:00,1.9713,1.9714,1.9711,1.9713,310400000.0
2008-07-08 15:30:00,1.9713,1.9717,1.9712,1.9716,327700000.0
2008-07-08 15:31:00,1.97165,1.9718,1.9711,1.9711,388400000.0
2008-07-08 15:32:00,1.9711,1.9717,1.971,1.97155,307500000.0
2008-07-08 15:33:00,1.97155,1.9716,1.9712,1.97125,363700000.0
2008-07-08 15:34:00,1.9712,1.9715,1.9712,1.97135,382900000.0
2008-07-08 15:35:00,1.9713,1.9716,1.97125,1.9715,241000000.0
2008-07-08 15:36:00,1.9715,1.9717,1.9712,1.9712,310500000.0
2008-07-08 15:37:00,1.9712,1.9713,1.97095,1.971,303600000.0
2008-07-08 15:38:00,1.971,1.9716,1.97085,1.9715,621000000.0
2008-07-08 15:39:00,1.9715,1.9715,1.97095,1.97105,324200000.0
2008-07-08 15:40:00,1.9711,1.9712,1.97095,1.97115,196700000.0
2008-07-08 15:41:00,1.97115,1.97145,1.9711,1.9712,305100000.0
2008-07-08 15:42:00,1.9712,1.97125,1.97055,1.9706,369400000.0
2008-07-08 15:43:00,1.97065,1.97115,1.9706,1.97085,263600000.0
2008-07-08 15:44:00,1.97085,1.971,1.97085,1.97095,95700000.0
2008-07-08 15:45:00,1.97095,1.97095,1.97085,1.9709,209500000.0
2008-07-08 15:46:00,1.97095,1.9718,1.97095,1.9714,194900000.0
2008-07-08 15:47:00,1.97135,1.9716,1.97105,1.9715,231900000.0
2008-07-08 15:48:00,1.97155,1.9717,1.97125,1.9715,210800000.0
2008-07-08 15:49:00,1.97135,1.9715,1.971,1.9715,430500000.0
2008-07-08 15:50:00,1.97155,1.9717,1.971,1.9711,401900000.0
2008-07-08 15:51:00,1.9711,1.9712,1.97105,1.97115,296200000.0
2008-07-08 15:52:00,1.97115,1.9715,1.97115,1.9714,225400000.0
2008-07-08 15:53:00,1.9714,1.9715,1.9714,1.9715,284700000.0
2008-07-08 15:54:00,1.9715,1.9715,1.9714,1.9715,150600000.0
2008-07-08 15:55:00,1.9715,1.9716,1.9714,1.9714,239700000.0
2008-07-08 15:56:00,1.9714,1.97145,1.971,1.9711,352100000.0
2008-07-08 15:57:00,1.97115,1.9712,1.9707,1.9707,300900000.0
2008-07-08 15:58:00,1.9707,1.9708,1.9706,1.9706,185000000.0
2008-07-08 15:59:00,1.97065,1.971,1.9706,1.97065,167600000.0
2008-07-08 16:00:00,1.97085,1.9712,1.9705,1.97095,118900000.0
2008-07-08 16:01:00,1.97095,1.97155,1.97085,1.97145,283300000.0
2008-07-08 16:02:00,1.97145,1.9715,1.97125,1.97145,207100000.0
2008-07-08 16:03:00,1.97145,1.97165,1.9711,1.9712,312600000.0
2008-07-08 16:04:00,1.9712,1.9713,1.97105,1.9711,267000000.0
2008-07-08 16:05:00,1.9711,1.9712,1.97105,1.9712,178800000.0
2008-07-08 16:06:00,1.97125,1.97125,1.9705,1.9705,205400000.0
2008-07-08 16:07:00,1.9705,1.9705,1.9696,1.9698,543100000.0
2008-07-08 16:08:00,1.96985,1.9701,1.9697,1.9698,369600000.0
2008-07-08 16:09:00,1.9698,1.9698,1.96895,1.9694,493900000.0
2008-07-08 16:10:00,1.96945,1.9695,1.9692,1.9694,524000000.0
2008-07-08 16:11:00,1.9694,1.97,1.9694,1.97,291000000.0
2008-07-08 16:12:00,1.97,1.9701,1.96975,1.9701,467800000.0
2008-07-08 16:13:00,1.9701,1.9704,1.9701,1.9701,438900000.0
2008-07-08 16:14:00,1.9701,1.9706,1.9701,1.9705,212000000.0
2008-07-08 16:15:00,1.9705,1.97085,1.9705,1.97085,253000000.0
2008-07-08 16:16:00,1.9708,1.97085,1.9703,1.97045,359200000.0
2008-07-08 16:17:00,1.97045,1.97055,1.97025,1.97025,200100000.0
2008-07-08 16:18:00,1.97035,1.97035,1.9699,1.96995,258500000.0
2008-07-08 16:19:00,1.97,1.97005,1.96975,1.9699,275400000.0
2008-07-08 16:20:00,1.9699,1.97,1.9698,1.97,202100000.0
2008-07-08 16:21:00,1.97,1.9704,1.9698,1.9698,405200000.0
2008-07-08 16:22:00,1.9698,1.96985,1.9696,1.9696,256900000.0
2008-07-08 16:23:00,1.9696,1.96975,1.9695,1.9697,308800000.0
2008-07-08 16:24:00,1.9697,1.97,1.9694,1.9695,430000000.0
2008-07-08 16:25:00,1.9695,1.97005,1.9695,1.97005,631700000.0
2008-07-08 16:26:00,1.9701,1.9709,1.9701,1.97075,649700000.0
2008-07-08 16:27:00,1.97075,1.97075,1.9705,1.97075,602700000.0
2008-07-08 16:28:00,1.97075,1.9708,1.97045,1.97045,547100000.0
2008-07-08 16:29:00,1.97045,1.97055,1.97045,1.97045,554400000.0
2008-07-08 16:30:00,1.97045,1.97055,1.97035,1.97035,521200000.0
2008-07-08 16:31:00,1.9704,1.9704,1.9698,1.97,362100000.0
2008-07-08 16:32:00,1.97005,1.9701,1.9698,1.9699,299500000.0
2008-07-08 16:33:00,1.9699,1.97,1.9698,1.96985,256900000.0
2008-07-08 16:34:00,1.96995,1.9702,1.96985,1.9702,331700000.0
2008-07-08 16:35:00,1.9702,1.97055,1.9702,1.97035,325800000.0
2008-07-08 16:36:00,1.9703,1.9709,1.9703,1.97075,361100000.0
2008-07-08 16:37:00,1.9707,1.9709,1.9706,1.97075,364800000.0
2008-07-08 16:38:00,1.97075,1.9709,1.9706,1.9708,375100000.0
2008-07-08 16:39:00,1.9708,1.9711,1.9708,1.971,307200000.0
2008-07-08 16:40:00,1.97105,1.9711,1.97085,1.971,288300000.0
2008-07-08 16:41:00,1.971,1.9714,1.97095,1.97135,304000000.0
2008-07-08 16:42:00,1.97135,1.9714,1.9711,1.9712,266900000.0
2008-07-08 16:43:00,1.9712,1.9712,1.9711,1.9712,136100000.0
2008-07-08 16:44:00,1.9712,1.9719,1.9712,1.97175,420900000.0
2008-07-08 16:45:00,1.97175,1.97185,1.97145,1.97165,789200000.0
2008-07-08 16:46:00,1.97165,1.97175,1.97155,1.97155,370200000.0
2008-07-08 16:47:00,1.9716,1.9718,1.9716,1.9718,315200000.0
2008-07-08 16:48:00,1.9718,1.9719,1.9717,1.9718,283300000.0
2008-07-08 16:49:00,1.9718,1.97225,1.9717,1.9719,434800000.0
2008-07-08 16:50:00,1.9719,1.9721,1.9719,1.972,175500000.0
2008-07-08 16:51:00,1.972,1.9728,1.972,1.9725,315500000.0
2008-07-08 16:52:00,1.9725,1.97255,1.9723,1.97255,181000000.0
2008-07-08 16:53:00,1.97255,1.9727,1.9724,1.97255,233100000.0
2008-07-08 16:54:00,1.97255,1.9726,1.9725,1.9725,197400000.0
2008-07-08 16:55:00,1.97255,1.9726,1.97245,1.9725,296800000.0
2008-07-08 16:56:00,1.9725,1.9726,1.9723,1.9723,109400000.0
2008-07-08 16:57:00,1.9723,1.9723,1.972,1.9721,442400000.0
2008-07-08 16:58:00,1.9721,1.9722,1.9719,1.9722,239700000.0
2008-07-08 16:59:00,1.9722,1.9725,1.9717,1.9717,329600000.0
2008-07-08 17:00:00,1.97175,1.9719,1.9717,1.97175,314600000.0
2008-07-08 17:01:00,1.9718,1.9718,1.97165,1.9717,296600000.0
2008-07-08 17:02:00,1.9717,1.972,1.9717,1.9719,179200000.0
2008-07-08 17:03:00,1.97195,1.9721,1.97185,1.9719,234900000.0
2008-07-08 17:04:00,1.9719,1.97225,1.9719,1.97225,523400000.0
2008-07-08 17:05:00,1.97225,1.97225,1.9718,1.97195,454500000.0
2008-07-08 17:06:00,1.97195,1.97215,1.97145,1.97145,286200000.0
2008-07-08 17:07:00,1.97145,1.9717,1.97125,1.97125,340200000.0
2008-07-08 17:08:00,1.9713,1.9716,1.9712,1.9715,314600000.0
2008-07-08 17:09:00,1.9715,1.9715,1.97095,1.97095,529700000.0
2008-07-08 17:10:00,1.97095,1.9712,1.97065,1.97075,439100000.0
2008-07-08 17:11:00,1.97085,1.971,1.9707,1.97095,329600000.0
2008-07-08 17:12:00,1.9709,1.9712,1.9708,1.9708,288600000.0
2008-07-08 17:13:00,1.9709,1.9712,1.9709,1.971,96200000.0
2008-07-08 17:14:00,1.971,1.9712,1.971,1.97115,382100000.0
2008-07-08 17:15:00,1.97115,1.9713,1.9709,1.9711,239400000.0
2008-07-08 17:16:00,1.9711,1.97115,1.9709,1.97105,159100000.0
2008-07-08 17:17:00,1.97105,1.9711,1.9708,1.9709,156000000.0
2008-07-08 17:18:00,1.9709,1.9709,1.9706,1.9706,250000000.0
2008-07-08 17:19:00,1.97065,1.9708,1.9705,1.97065,257800000.0
2008-07-08 17:20:00,1.9706,1.9706,1.97025,1.9703,317700000.0
2008-07-08 17:21:00,1.9703,1.9704,1.9701,1.97025,249600000.0
2008-07-08 17:22:00,1.97035,1.9705,1.9697,1.9697,463700000.0
2008-07-08 17:23:00,1.9697,1.9697,1.96895,1.9691,495000000.0
2008-07-08 17:24:00,1.96915,1.9692,1.9688,1.96885,469400000.0
2008-07-08 17:25:00,1.96875,1.9691,1.96875,1.9691,339000000.0
2008-07-08 17:26:00,1.9691,1.9691,1.9689,1.969,244300000.0
2008-07-08 17:27:00,1.969,1.9692,1.969,1.9692,287100000.0
2008-07-08 17:28:00,1.9692,1.9695,1.9692,1.9694,184200000.0
2008-07-08 17:29:00,1.9694,1.9694,1.9691,1.96925,200900000.0
2008-07-08 17:30:00,1.96925,1.9693,1.96915,1.9693,169500000.0
2008-07-08 17:31:00,1.9693,1.9697,1.96915,1.96945,321600000.0
2008-07-08 17:32:00,1.96945,1.96945,1.9688,1.969,290700000.0
2008-07-08 17:33:00,1.969,1.969,1.96845,1.9685,450100000.0
2008-07-08 17:34:00,1.9685,1.9685,1.9682,1.9683,281800000.0
2008-07-08 17:35:00,1.9683,1.9687,1.9682,1.96865,358600000.0
2008-07-08 17:36:00,1.96865,1.96875,1.96855,1.96855,248400000.0
2008-07-08 17:37:00,1.9686,1.9688,1.96855,1.96875,114900000.0
2008-07-08 17:38:00,1.96875,1.96885,1.96825,1.9683,302200000.0
2008-07-08 17:39:00,1.9683,1.9688,1.9683,1.9687,208000000.0
2008-07-08 17:40:00,1.9687,1.9695,1.96865,1.9691,297100000.0
2008-07-08 17:41:00,1.9691,1.9694,1.9691,1.9693,164400000.0
2008-07-08 17:42:00,1.9693,1.9695,1.9692,1.9693,272500000.0
2008-07-08 17:43:00,1.9693,1.9694,1.9692,1.9693,114700000.0
2008-07-08 17:44:00,1.9693,1.9693,1.9688,1.9688,207900000.0
2008-07-08 17:45:00,1.9688,1.9693,1.9688,1.9692,304500000.0
2008-07-08 17:46:00,1.9693,1.9695,1.9692,1.96935,162200000.0
2008-07-08 17:47:00,1.96935,1.9695,1.96915,1.96925,290300000.0
2008-07-08 17:48:00,1.96925,1.9693,1.969,1.9691,184500000.0
2008-07-08 17:49:00,1.9691,1.96925,1.969,1.969,298800000.0
2008-07-08 17:50:00,1.96895,1.969,1.96875,1.9688,272900000.0
2008-07-08 17:51:00,1.96875,1.96875,1.9687,1.96875,79200000.0
2008-07-08 17:52:00,1.96875,1.9688,1.9686,1.9686,101900000.0
2008-07-08 17:53:00,1.9686,1.96885,1.9686,1.9686,93400000.0
2008-07-08 17:54:00,1.9686,1.96875,1.9685,1.9687,162100000.0
2008-07-08 17:55:00,1.9687,1.9688,1.9685,1.9685,278700000.0
2008-07-08 17:56:00,1.9685,1.96865,1.96845,1.9685,253000000.0
2008-07-08 17:57:00,1.9685,1.9685,1.9682,1.9684,195000000.0
2008-07-08 17:58:00,1.96845,1.96855,1.96825,1.96825,151900000.0
2008-07-08 17:59:00,1.9682,1.96845,1.9682,1.96835,189400000.0
2008-07-08 18:00:00,1.9683,1.96835,1.9681,1.9681,197700000.0
2008-07-08 18:01:00,1.9681,1.9688,1.96795,1.9687,310000000.0
2008-07-08 18:02:00,1.9687,1.969,1.9687,1.96895,189800000.0
2008-07-08 18:03:00,1.9689,1.9689,1.9685,1.9685,150400000.0
2008-07-08 18:04:00,1.9685,1.96855,1.9683,1.96835,266600000.0
2008-07-08 18:05:00,1.96835,1.9688,1.9683,1.9687,233400000.0
2008-07-08 18:06:00,1.9687,1.9687,1.96765,1.9677,255500000.0
2008-07-08 18:07:00,1.9677,1.9681,1.96765,1.968,252100000.0
2008-07-08 18:08:00,1.968,1.9683,1.96775,1.96815,386100000.0
2008-07-08 18:09:00,1.96815,1.96835,1.96795,1.9681,216000000.0
2008-07-08 18:10:00,1.9681,1.9684,1.96805,1.9684,80700000.0
2008-07-08 18:11:00,1.9684,1.9684,1.96835,1.9684,18400000.0
2008-07-08 18:12:00,1.9684,1.9684,1.96815,1.9683,157200000.0
2008-07-08 18:13:00,1.9683,1.9686,1.9683,1.96845,64100000.0
2008-07-08 18:14:00,1.96845,1.9686,1.9684,1.9685,139300000.0
2008-07-08 18:15:00,1.9685,1.9685,1.9682,1.9682,149500000.0
2008-07-08 18:16:00,1.9682,1.9683,1.9679,1.9683,190000000.0
2008-07-08 18:17:00,1.9683,1.96835,1.9682,1.9683,173900000.0
2008-07-08 18:18:00,1.9683,1.9684,1.968,1.968,195600000.0
2008-07-08 18:19:00,1.968,1.9682,1.96795,1.9681,177400000.0
2008-07-08 18:20:00,1.9681,1.9681,1.96805,1.9681,91300000.0
2008-07-08 18:21:00,1.9681,1.9682,1.968,1.9682,82700000.0
2008-07-08 18:22:00,1.9682,1.9686,1.9682,1.9685,170900000.0
2008-07-08 18:23:00,1.96855,1.9688,1.96855,1.96865,116600000.0
2008-07-08 18:24:00,1.96865,1.96865,1.96845,1.9685,65100000.0
2008-07-08 18:25:00,1.9685,1.9687,1.96845,1.9685,93600000.0
2008-07-08 18:26:00,1.9685,1.96855,1.96835,1.96845,71900000.0
2008-07-08 18:27:00,1.9684,1.9685,1.9682,1.96825,90000000.0
2008-07-08 18:28:00,1.96825,1.96845,1.96825,1.96845,135000000.0
2008-07-08 18:29:00,1.96835,1.96855,1.96825,1.96825,98700000.0
2008-07-08 18:30:00,1.96825,1.96835,1.9679,1.9683,195800000.0
2008-07-08 18:31:00,1.9683,1.96865,1.96825,1.96845,225100000.0
2008-07-08 18:32:00,1.96865,1.9687,1.96845,1.9685,212600000.0
2008-07-08 18:33:00,1.96845,1.96845,1.968,1.9681,186500000.0
2008-07-08 18:34:00,1.9681,1.96825,1.9681,1.9681,190200000.0
2008-07-08 18:35:00,1.9681,1.96855,1.9681,1.9682,210200000.0
2008-07-08 18:36:00,1.9682,1.9684,1.968,1.9681,162300000.0
2008-07-08 18:37:00,1.9681,1.9682,1.96805,1.9682,131600000.0
2008-07-08 18:38:00,1.9682,1.9686,1.9681,1.96835,322100000.0
2008-07-08 18:39:00,1.96835,1.9684,1.96815,1.96825,219900000.0
2008-07-08 18:40:00,1.96825,1.9684,1.96825,1.96835,145300000.0
2008-07-08 18:41:00,1.96835,1.96835,1.9683,1.96835,23900000.0
2008-07-08 18:42:00,1.9684,1.96855,1.9684,1.9685,99800000.0
2008-07-08 18:43:00,1.9685,1.9686,1.9683,1.9684,145300000.0
2008-07-08 18:44:00,1.9684,1.9686,1.9684,1.9685,211800000.0
2008-07-08 18:45:00,1.9685,1.9686,1.9685,1.9685,52400000.0
2008-07-08 18:46:00,1.9685,1.9686,1.9684,1.9686,87200000.0
2008-07-08 18:47:00,1.96855,1.9686,1.96825,1.9683,205900000.0
2008-07-08 18:48:00,1.9683,1.9684,1.9683,1.9683,106600000.0
2008-07-08 18:49:00,1.9683,1.9684,1.9683,1.96835,129200000.0
2008-07-08 18:50:00,1.96835,1.9684,1.96835,1.96835,11600000.0
2008-07-08 18:51:00,1.96835,1.96835,1.96825,1.96825,52200000.0
2008-07-08 18:52:00,1.96825,1.9683,1.9681,1.9681,119200000.0
2008-07-08 18:53:00,1.9681,1.9681,1.96775,1.9679,180600000.0
2008-07-08 18:54:00,1.9679,1.96805,1.9679,1.96805,63700000.0
2008-07-08 18:55:00,1.968,1.96805,1.968,1.968,119100000.0
2008-07-08 18:56:00,1.96805,1.9681,1.968,1.9681,27300000.0
2008-07-08 18:57:00,1.9681,1.9682,1.9679,1.9682,114700000.0
2008-07-08 18:58:00,1.9682,1.96825,1.96815,1.96815,86200000.0
2008-07-08 18:59:00,1.96815,1.9682,1.9679,1.96815,195300000.0
2008-07-08 19:00:00,1.96815,1.96825,1.9678,1.9679,219700000.0
2008-07-08 19:01:00,1.9679,1.96795,1.9679,1.9679,44400000.0
2008-07-08 19:02:00,1.9679,1.96795,1.9679,1.9679,93100000.0
2008-07-08 19:03:00,1.9679,1.9679,1.9678,1.9678,41100000.0
2008-07-08 19:04:00,1.9678,1.9679,1.96755,1.9676,160900000.0
2008-07-08 19:05:00,1.9676,1.9677,1.96755,1.9676,191900000.0
2008-07-08 19:06:00,1.9676,1.96765,1.9675,1.9676,159300000.0
2008-07-08 19:07:00,1.9676,1.9676,1.96745,1.96755,43700000.0
2008-07-08 19:08:00,1.96755,1.96755,1.96665,1.96665,326900000.0
2008-07-08 19:09:00,1.96665,1.9667,1.9665,1.9666,124900000.0
2008-07-08 19:10:00,1.9667,1.967,1.9667,1.96695,257800000.0
2008-07-08 19:11:00,1.96695,1.9671,1.9668,1.96685,295900000.0
2008-07-08 19:12:00,1.96685,1.9671,1.96685,1.9671,96100000.0
2008-07-08 19:13:00,1.9671,1.9674,1.9671,1.9674,103100000.0
2008-07-08 19:14:00,1.9674,1.9677,1.9673,1.9677,63200000.0
2008-07-08 19:15:00,1.9677,1.96815,1.9677,1.96785,106000000.0
2008-07-08 19:16:00,1.96785,1.9679,1.96765,1.96765,83700000.0
2008-07-08 19:17:00,1.96765,1.9677,1.9676,1.96765,40100000.0
2008-07-08 19:18:00,1.9676,1.9677,1.96745,1.9677,146800000.0
2008-07-08 19:19:00,1.9677,1.9677,1.96755,1.96755,37600000.0
2008-07-08 19:20:00,1.96755,1.96755,1.96745,1.96745,44000000.0
2008-07-08 19:21:00,1.9674,1.9681,1.9674,1.968,146100000.0
2008-07-08 19:22:00,1.968,1.9683,1.968,1.96825,108100000.0
2008-07-08 19:23:00,1.96825,1.9684,1.96815,1.9682,249700000.0
2008-07-08 19:24:00,1.9682,1.9684,1.9682,1.9684,138100000.0
2008-07-08 19:25:00,1.9684,1.9685,1.96825,1.96845,139100000.0
2008-07-08 19:26:00,1.96845,1.96855,1.9684,1.96855,52800000.0
2008-07-08 19:27:00,1.9683,1.96856,1.96825,1.96825,174200000.0
2008-07-08 19:28:00,1.9685,1.9685,1.9685,1.9685,18600000.0
2008-07-08 19:29:00,1.96855,1.96855,1.96845,1.96845,119600000.0
2008-07-08 19:30:00,1.9685,1.9685,1.9683,1.9683,98600000.0
2008-07-08 19:31:00,1.9683,1.9683,1.9681,1.96825,117400000.0
2008-07-08 19:32:00,1.96825,1.96825,1.9681,1.9682,16300000.0
2008-07-08 19:33:00,1.9681,1.9682,1.9681,1.9681,16400000.0
2008-07-08 19:34:00,1.9681,1.9683,1.9681,1.9683,96300000.0
2008-07-08 19:35:00,1.96825,1.9684,1.9682,1.9683,131400000.0
2008-07-08 19:36:00,1.96835,1.9684,1.96835,1.9684,19800000.0
2008-07-08 19:37:00,1.9684,1.9685,1.9684,1.9685,19000000.0
2008-07-08 19:38:00,1.9684,1.96925,1.9684,1.9692,106900000.0
2008-07-08 19:39:00,1.9692,1.96975,1.9692,1.96935,359900000.0
2008-07-08 19:40:00,1.96935,1.9694,1.9692,1.9692,137300000.0
2008-07-08 19:41:00,1.9692,1.9697,1.9692,1.9693,241300000.0
2008-07-08 19:42:00,1.9693,1.96935,1.969,1.96915,187400000.0
2008-07-08 19:43:00,1.96915,1.9695,1.96915,1.96935,108400000.0
2008-07-08 19:44:00,1.9693,1.9698,1.96925,1.9696,133400000.0
2008-07-08 19:45:00,1.9696,1.9696,1.96905,1.96905,189800000.0
2008-07-08 19:46:00,1.96905,1.9693,1.9689,1.9689,109400000.0
2008-07-08 19:47:00,1.9689,1.9689,1.96845,1.96845,136300000.0
2008-07-08 19:48:00,1.9684,1.96855,1.9681,1.9682,225600000.0
2008-07-08 19:49:00,1.9682,1.96875,1.9682,1.96845,267100000.0
2008-07-08 19:50:00,1.9685,1.9687,1.9683,1.96835,137600000.0
2008-07-08 19:51:00,1.9683,1.96855,1.9683,1.96855,63500000.0
2008-07-08 19:52:00,1.9686,1.9689,1.9686,1.9688,197300000.0
2008-07-08 19:53:00,1.9688,1.96915,1.9688,1.96895,177100000.0
2008-07-08 19:54:00,1.96895,1.9693,1.9688,1.9692,179200000.0
2008-07-08 19:55:00,1.96915,1.96915,1.9688,1.96895,193400000.0
2008-07-08 19:56:00,1.9689,1.96895,1.9686,1.96865,101300000.0
2008-07-08 19:57:00,1.96865,1.96875,1.96855,1.96865,150900000.0
2008-07-08 19:58:00,1.96865,1.96885,1.96865,1.9687,56200000.0
2008-07-08 19:59:00,1.96875,1.96885,1.96875,1.9688,32300000.0
2008-07-08 20:00:00,1.96875,1.9688,1.96865,1.9688,59400000.0
2008-07-08 20:01:00,1.9688,1.9688,1.9687,1.9687,43000000.0
2008-07-08 20:02:00,1.9687,1.9688,1.96865,1.96875,64500000.0
2008-07-08 20:03:00,1.96875,1.9689,1.96865,1.96875,58800000.0
2008-07-08 20:04:00,1.96875,1.96875,1.96865,1.96875,43300000.0
2008-07-08 20:05:00,1.96875,1.96885,1.96875,1.96875,43000000.0
2008-07-08 20:06:00,1.96875,1.9688,1.96875,1.96875,33500000.0
2008-07-08 20:07:00,1.9688,1.9688,1.96845,1.96855,57500000.0
2008-07-08 20:08:00,1.96855,1.9686,1.96845,1.96855,60000000.0
2008-07-08 20:09:00,1.96855,1.96855,1.96835,1.96845,69300000.0
2008-07-08 20:10:00,1.96845,1.96855,1.96845,1.9685,18400000.0
2008-07-08 20:11:00,1.9685,1.96855,1.9684,1.9684,27000000.0
2008-07-08 20:12:00,1.9684,1.9685,1.9684,1.9685,25800000.0
2008-07-08 20:13:00,1.9685,1.96855,1.9685,1.96855,15400000.0
2008-07-08 20:14:00,1.96855,1.9688,1.96855,1.9688,23300000.0
2008-07-08 20:15:00,1.9688,1.9694,1.9688,1.96915,134300000.0
2008-07-08 20:16:00,1.96915,1.9695,1.9691,1.9695,169000000.0
2008-07-08 20:17:00,1.9695,1.9696,1.96935,1.96945,248900000.0
2008-07-08 20:18:00,1.96945,1.9695,1.9693,1.9693,183200000.0
2008-07-08 20:19:00,1.9693,1.9693,1.9693,1.9693,63000000.0
2008-07-08 20:20:00,1.9693,1.9693,1.9691,1.9691,115400000.0
2008-07-08 20:21:00,1.9691,1.9692,1.9691,1.96915,29200000.0
2008-07-08 20:22:00,1.9692,1.96925,1.96915,1.96925,51100000.0
2008-07-08 20:23:00,1.96925,1.96925,1.9692,1.96925,13000000.0
2008-07-08 20:24:00,1.96925,1.96935,1.96925,1.9693,68900000.0
2008-07-08 20:25:00,1.9693,1.96935,1.9692,1.96925,54500000.0
2008-07-08 20:26:00,1.96925,1.9693,1.96925,1.96925,13400000.0
2008-07-08 20:27:00,1.96925,1.96935,1.96925,1.9693,28800000.0
2008-07-08 20:28:00,1.9693,1.96935,1.9693,1.9693,21400000.0
2008-07-08 20:29:00,1.9693,1.96935,1.96925,1.9693,45800000.0
2008-07-08 20:30:00,1.9693,1.96935,1.9693,1.9693,23900000.0
2008-07-08 20:31:00,1.9693,1.9693,1.96925,1.9693,64100000.0
2008-07-08 20:32:00,1.9693,1.96955,1.96925,1.96955,182700000.0
2008-07-08 20:33:00,1.96955,1.9698,1.96955,1.9697,148800000.0
2008-07-08 20:34:00,1.96965,1.9698,1.96965,1.9698,97100000.0
2008-07-08 20:35:00,1.9698,1.9698,1.96965,1.96965,20100000.0
2008-07-08 20:36:00,1.9696,1.96965,1.9694,1.96955,74900000.0
2008-07-08 20:37:00,1.96955,1.9696,1.96955,1.9696,22000000.0
2008-07-08 20:38:00,1.96965,1.96965,1.96955,1.96965,59900000.0
2008-07-08 20:39:00,1.96965,1.96965,1.96965,1.96965,49600000.0
2008-07-08 20:40:00,1.96965,1.9698,1.96965,1.96965,227900000.0
2008-07-08 20:41:00,1.96965,1.96975,1.96965,1.96975,642800000.0
2008-07-08 20:42:00,1.96975,1.96975,1.96955,1.9697,229900000.0
2008-07-08 20:43:00,1.9697,1.96975,1.9694,1.96945,260700000.0
2008-07-08 20:44:00,1.96945,1.9695,1.9694,1.96945,168900000.0
2008-07-08 20:45:00,1.96945,1.9695,1.96945,1.96945,109500000.0
2008-07-08 20:46:00,1.96945,1.96955,1.96945,1.96945,152400000.0
2008-07-08 20:47:00,1.96945,1.96955,1.96945,1.96945,470600000.0
2008-07-08 20:48:00,1.96945,1.96955,1.96945,1.96945,159400000.0
2008-07-08 20:49:00,1.96945,1.96945,1.96915,1.96925,165400000.0
2008-07-08 20:50:00,1.96925,1.9693,1.96925,1.96925,294200000.0
2008-07-08 20:51:00,1.96925,1.9695,1.96925,1.9695,390200000.0
2008-07-08 20:52:00,1.9695,1.96955,1.9694,1.9695,493100000.0
2008-07-08 20:53:00,1.9695,1.9695,1.96925,1.9693,397300000.0
2008-07-08 20:54:00,1.96925,1.96925,1.96925,1.96925,49500000.0
2008-07-08 20:55:00,1.96925,1.9693,1.96905,1.96905,209600000.0
2008-07-08 20:56:00,1.96905,1.96915,1.96895,1.969,308900000.0
2008-07-08 20:57:00,1.969,1.96935,1.96895,1.96915,391200000.0
2008-07-08 20:58:00,1.96915,1.96915,1.96895,1.96895,258800000.0
2008-07-08 20:59:00,1.96895,1.96895,1.96845,1.96855,558300000.0
2008-07-08 21:00:00,1.9685,1.96885,1.96845,1.96875,556200000.0
2008-07-08 21:01:00,1.96875,1.96895,1.96855,1.96855,218100000.0
2008-07-08 21:02:00,1.96855,1.96885,1.96845,1.9688,267200000.0
2008-07-08 21:03:00,1.9688,1.96905,1.9688,1.9689,128800000.0
2008-07-08 21:04:00,1.96895,1.969,1.96865,1.9687,248200000.0
2008-07-08 21:05:00,1.9687,1.9688,1.96865,1.9687,64400000.0
2008-07-08 21:06:00,1.9687,1.9688,1.96865,1.9688,80600000.0
2008-07-08 21:07:00,1.9688,1.96965,1.9688,1.96965,124300000.0
2008-07-08 21:08:00,1.96965,1.96965,1.9693,1.9695,76800000.0
2008-07-08 21:09:00,1.96945,1.96945,1.96915,1.9692,82300000.0
2008-07-08 21:10:00,1.9692,1.9693,1.9692,1.9693,43200000.0
2008-07-08 21:11:00,1.969,1.96916,1.96897,1.96907,25700000.0
2008-07-08 21:12:00,1.9693,1.9693,1.96925,1.96925,14400000.0
2008-07-08 21:13:00,1.9692,1.9693,1.9691,1.9691,91700000.0
2008-07-08 21:14:00,1.9691,1.9692,1.9691,1.9692,15300000.0
2008-07-08 21:15:00,1.96915,1.96935,1.9691,1.96935,64200000.0
2008-07-08 21:16:00,1.96935,1.96965,1.96935,1.96955,47800000.0
2008-07-08 21:17:00,1.96955,1.9702,1.96955,1.97,177600000.0
2008-07-08 21:18:00,1.96995,1.9701,1.9696,1.9696,144600000.0
2008-07-08 21:19:00,1.9696,1.9698,1.9696,1.9698,54400000.0
2008-07-08 21:20:00,1.9698,1.9698,1.96975,1.9698,13600000.0
2008-07-08 21:21:00,1.9697,1.9698,1.9694,1.9695,151200000.0
2008-07-08 21:22:00,1.9695,1.9695,1.9693,1.9694,57100000.0
2008-07-08 21:23:00,1.96945,1.9696,1.96945,1.9696,20600000.0
2008-07-08 21:24:00,1.9696,1.9696,1.96955,1.96955,8400000.0
2008-07-08 21:25:00,1.9697,1.9697,1.96955,1.96965,66400000.0
2008-07-08 21:26:00,1.96965,1.9697,1.9696,1.9697,26800000.0
2008-07-08 21:27:00,1.9697,1.9698,1.9697,1.96975,28600000.0
2008-07-08 21:28:00,1.96975,1.9698,1.96975,1.9698,8300000.0
2008-07-08 21:29:00,1.9698,1.9698,1.9692,1.96925,69500000.0
2008-07-08 21:30:00,1.96925,1.9695,1.96925,1.96935,75300000.0
2008-07-08 21:31:00,1.9694,1.9696,1.9694,1.9696,82500000.0
2008-07-08 21:32:00,1.9696,1.9696,1.9696,1.9696,4300000.0
2008-07-08 21:33:00,1.9696,1.96975,1.9695,1.96975,27800000.0
2008-07-08 21:34:00,1.9697,1.9698,1.9696,1.9698,61000000.0
2008-07-08 21:35:00,1.9698,1.9698,1.9696,1.9696,66600000.0
2008-07-08 21:36:00,1.9696,1.9696,1.96935,1.96945,40400000.0
2008-07-08 21:37:00,1.96945,1.9695,1.9693,1.96945,75500000.0
2008-07-08 21:38:00,1.96945,1.96945,1.9694,1.9694,19900000.0
2008-07-08 21:39:00,1.9694,1.9694,1.9692,1.96925,46200000.0
2008-07-08 21:40:00,1.96925,1.9699,1.96925,1.96965,125300000.0
2008-07-08 21:41:00,1.9696,1.9696,1.9696,1.9696,20000000.0
2008-07-08 21:42:00,1.9696,1.9696,1.9695,1.9695,32000000.0
2008-07-08 21:43:00,1.9695,1.9695,1.9695,1.9695,20700000.0
2008-07-08 21:44:00,1.9695,1.96955,1.96935,1.96935,100100000.0
2008-07-08 21:45:00,1.9693,1.9693,1.9692,1.96925,53700000.0
2008-07-08 21:46:00,1.96925,1.96935,1.9692,1.9693,156400000.0
2008-07-08 21:47:00,1.9693,1.96935,1.9693,1.9693,104700000.0
2008-07-08 21:48:00,1.9693,1.9693,1.9692,1.9692,118100000.0
2008-07-08 21:49:00,1.9692,1.9692,1.96915,1.9692,40400000.0
2008-07-08 21:50:00,1.9692,1.9692,1.96915,1.96915,39200000.0
2008-07-08 21:51:00,1.96915,1.9692,1.96915,1.96915,35800000.0
2008-07-08 21:52:00,1.96915,1.96915,1.96915,1.96915,15000000.0
2008-07-08 21:53:00,1.96915,1.96915,1.969,1.9691,37600000.0
2008-07-08 21:54:00,1.9691,1.9691,1.96905,1.9691,21000000.0
2008-07-08 21:55:00,1.96905,1.9691,1.96905,1.96905,25600000.0
2008-07-08 21:56:00,1.96905,1.96905,1.969,1.969,10200000.0
2008-07-08 21:57:00,1.969,1.969,1.96895,1.96895,7000000.0
2008-07-08 21:58:00,1.96895,1.96895,1.9686,1.9687,44900000.0
2008-07-08 21:59:00,1.9687,1.9688,1.9687,1.9688,16400000.0
2008-07-08 22:00:00,1.9688,1.96905,1.96865,1.96905,41100000.0
2008-07-08 22:01:00,1.9691,1.96925,1.9691,1.9692,17000000.0
2008-07-08 22:02:00,1.9693,1.9693,1.9692,1.9692,80900000.0
2008-07-08 22:03:00,1.9692,1.96935,1.9692,1.9693,63800000.0
2008-07-08 22:04:00,1.9693,1.96935,1.9692,1.9693,26700000.0
2008-07-08 22:05:00,1.96935,1.96935,1.96925,1.96925,17800000.0
2008-07-08 22:06:00,1.96925,1.96935,1.96925,1.9693,13000000.0
2008-07-08 22:07:00,1.9693,1.96935,1.9692,1.9692,43900000.0
2008-07-08 22:08:00,1.96925,1.96925,1.9692,1.9692,5300000.0
2008-07-08 22:09:00,1.96925,1.9694,1.96925,1.96935,23600000.0
2008-07-08 22:10:00,1.96935,1.96945,1.9693,1.9693,23700000.0
2008-07-08 22:11:00,1.9693,1.9693,1.9692,1.9692,25300000.0
2008-07-08 22:12:00,1.9692,1.96925,1.9692,1.96925,36800000.0
2008-07-08 22:13:00,1.96925,1.96935,1.96925,1.9693,24800000.0
2008-07-08 22:14:00,1.96912,1.96917,1.96896,1.96917,130700000.0
2008-07-08 22:15:00,1.96935,1.96935,1.96925,1.9693,41100000.0
2008-07-08 22:16:00,1.9693,1.9693,1.9692,1.96925,26100000.0
2008-07-08 22:17:00,1.96935,1.96935,1.96925,1.9693,35900000.0
2008-07-08 22:18:00,1.96925,1.9693,1.96925,1.9693,16600000.0
2008-07-08 22:19:00,1.9693,1.96935,1.9693,1.9693,15900000.0
2008-07-08 22:20:00,1.9693,1.96935,1.9693,1.96935,26300000.0
2008-07-08 22:21:00,1.9694,1.96945,1.96935,1.9694,13000000.0
2008-07-08 22:22:00,1.96935,1.9695,1.96935,1.9695,35600000.0
2008-07-08 22:23:00,1.9695,1.96955,1.9695,1.9695,39700000.0
2008-07-08 22:24:00,1.96955,1.96955,1.96955,1.96955,2000000.0
2008-07-08 22:25:00,1.9695,1.9695,1.96935,1.96935,23600000.0
2008-07-08 22:26:00,1.96935,1.96965,1.96935,1.96965,40300000.0
2008-07-08 22:27:00,1.96965,1.96975,1.9696,1.9696,109100000.0
2008-07-08 22:28:00,1.9696,1.96975,1.9696,1.9697,28500000.0
2008-07-08 22:29:00,1.9699,1.97,1.96975,1.9698,35900000.0
2008-07-08 22:30:00,1.96995,1.97005,1.9698,1.97005,46500000.0
2008-07-08 22:31:00,1.96985,1.96985,1.9697,1.9697,21000000.0
2008-07-08 22:32:00,1.9698,1.96985,1.96965,1.9698,47200000.0
2008-07-08 22:33:00,1.96975,1.96985,1.9697,1.9697,38400000.0
2008-07-08 22:34:00,1.9697,1.9698,1.9697,1.96975,15800000.0
2008-07-08 22:35:00,1.9698,1.9698,1.96965,1.96965,23100000.0
2008-07-08 22:36:00,1.96965,1.96965,1.96965,1.96965,7200000.0
2008-07-08 22:37:00,1.96965,1.9697,1.9696,1.9697,13200000.0
2008-07-08 22:38:00,1.9697,1.96975,1.9697,1.9697,19000000.0
2008-07-08 22:39:00,1.96975,1.96975,1.9693,1.96935,32800000.0
2008-07-08 22:40:00,1.96935,1.96945,1.96935,1.9694,21400000.0
2008-07-08 22:41:00,1.9694,1.9694,1.96935,1.96935,3400000.0
2008-07-08 22:42:00,1.96935,1.9694,1.96915,1.9692,30200000.0
2008-07-08 22:43:00,1.9692,1.96925,1.9692,1.9692,4200000.0
2008-07-08 22:44:00,1.96925,1.9696,1.9692,1.9696,31700000.0
2008-07-08 22:45:00,1.9696,1.9696,1.96945,1.96945,20200000.0
2008-07-08 22:46:00,1.96945,1.96945,1.9693,1.9694,41200000.0
2008-07-08 22:47:00,1.9694,1.96945,1.9694,1.96945,21800000.0
2008-07-08 22:48:00,1.96955,1.9696,1.9695,1.96955,34400000.0
2008-07-08 22:49:00,1.9696,1.9696,1.96955,1.96955,12000000.0
2008-07-08 22:50:00,1.9693,1.96957,1.96924,1.96933,48000000.0
2008-07-08 22:51:00,1.9695,1.9695,1.9695,1.9695,4000000.0
2008-07-08 22:52:00,1.9695,1.96955,1.9695,1.9695,32600000.0
2008-07-08 22:53:00,1.96955,1.9696,1.96955,1.96955,7400000.0
2008-07-08 22:54:00,1.9696,1.9696,1.9696,1.9696,12000000.0
2008-07-08 22:55:00,1.9696,1.9696,1.9695,1.9695,38800000.0
2008-07-08 22:56:00,1.9695,1.96965,1.9695,1.9695,18500000.0
2008-07-08 22:57:00,1.9695,1.9696,1.9695,1.9696,11300000.0
2008-07-08 22:58:00,1.9696,1.9696,1.96945,1.9696,22600000.0
2008-07-08 22:59:00,1.9696,1.96965,1.96945,1.96955,29000000.0
2008-07-08 23:00:00,1.9694,1.9694,1.9692,1.96935,17600000.0
2008-07-08 23:01:00,1.9694,1.9694,1.9691,1.9692,5000000.0
2008-07-08 23:02:00,1.9693,1.9693,1.9693,1.9693,10000000.0
2008-07-08 23:03:00,1.9694,1.9694,1.96925,1.96925,37000000.0
2008-07-08 23:04:00,1.96925,1.96975,1.969,1.9696,58600000.0
2008-07-08 23:05:00,1.9697,1.9699,1.9697,1.9697,21100000.0
2008-07-08 23:06:00,1.96947,1.96974,1.96947,1.96974,18200000.0
2008-07-08 23:07:00,1.9697,1.9697,1.9697,1.9697,2200000.0
2008-07-08 23:08:00,1.9698,1.9698,1.96965,1.9698,15600000.0
2008-07-08 23:09:00,1.96971,1.96976,1.96933,1.96971,35400000.0
2008-07-08 23:10:00,1.9698,1.9699,1.9698,1.9699,12600000.0
2008-07-08 23:11:00,1.96995,1.97025,1.96995,1.97025,25200000.0
2008-07-08 23:12:00,1.97025,1.97025,1.9698,1.96995,24800000.0
2008-07-08 23:13:00,1.96995,1.96995,1.9698,1.9699,17100000.0
2008-07-08 23:14:00,1.9699,1.9699,1.9699,1.9699,10200000.0
2008-07-08 23:15:00,1.9699,1.9699,1.9698,1.96985,18200000.0
2008-07-08 23:16:00,1.96986,1.96988,1.96953,1.96984,69600000.0
2008-07-08 23:17:00,1.96975,1.96975,1.96955,1.96958,16100000.0
2008-07-08 23:18:00,1.96963,1.96974,1.96952,1.96952,19800000.0
2008-07-08 23:19:00,1.96955,1.96981,1.96949,1.96981,26800000.0
2008-07-08 23:20:00,1.9698,1.9698,1.96965,1.96965,11000000.0
2008-07-08 23:21:00,1.96965,1.9697,1.9694,1.96955,16500000.0
2008-07-08 23:22:00,1.96955,1.96955,1.9691,1.9692,18800000.0
2008-07-08 23:23:00,1.9692,1.96935,1.96915,1.96935,23900000.0
2008-07-08 23:24:00,1.96935,1.9694,1.96915,1.96915,43000000.0
2008-07-08 23:25:00,1.96915,1.9692,1.9688,1.9691,26000000.0
2008-07-08 23:26:00,1.96886,1.96911,1.96886,1.9691,41800000.0
2008-07-08 23:27:00,1.9691,1.96925,1.969,1.9692,16100000.0
2008-07-08 23:28:00,1.9691,1.96924,1.96893,1.96919,32900000.0
2008-07-08 23:29:00,1.9691,1.9692,1.969,1.9692,8900000.0
2008-07-08 23:30:00,1.96915,1.96915,1.96915,1.96915,1600000.0
2008-07-08 23:31:00,1.9689,1.96905,1.9689,1.96905,4300000.0
2008-07-08 23:32:00,1.96905,1.96905,1.96905,1.96905,3200000.0
2008-07-08 23:33:00,1.96905,1.96915,1.96905,1.96905,8600000.0
2008-07-08 23:34:00,1.96906,1.96916,1.96882,1.96882,31300000.0
2008-07-08 23:35:00,1.96905,1.96905,1.9689,1.96905,35600000.0
2008-07-08 23:36:00,1.96887,1.96911,1.96887,1.96902,54200000.0
2008-07-08 23:37:00,1.96905,1.96905,1.96905,1.96905,1000000.0
2008-07-08 23:38:00,1.96905,1.9695,1.96905,1.9695,15400000.0
2008-07-08 23:39:00,1.9695,1.9695,1.9693,1.9693,13100000.0
2008-07-08 23:40:00,1.9693,1.9694,1.96925,1.9693,27900000.0
2008-07-08 23:41:00,1.9694,1.9696,1.9694,1.9696,22600000.0
2008-07-08 23:42:00,1.96955,1.9697,1.9695,1.9695,71500000.0
2008-07-08 23:43:00,1.9695,1.96965,1.96925,1.96925,51000000.0
2008-07-08 23:44:00,1.9692,1.9692,1.9692,1.9692,4600000.0
2008-07-08 23:45:00,1.9692,1.9692,1.9692,1.9692,4200000.0
2008-07-08 23:46:00,1.96915,1.96915,1.9686,1.96885,36000000.0
2008-07-08 23:47:00,1.96885,1.9692,1.96885,1.9691,50300000.0
2008-07-08 23:48:00,1.9691,1.9692,1.96895,1.9691,51700000.0
2008-07-08 23:49:00,1.9691,1.9691,1.96895,1.9691,11800000.0
2008-07-08 23:50:00,1.96933,1.96933,1.96901,1.96921,34400000.0
2008-07-08 23:51:00,1.9691,1.96915,1.96865,1.96915,31700000.0
2008-07-08 23:52:00,1.9692,1.9694,1.96895,1.9694,43500000.0
2008-07-08 23:53:00,1.9694,1.9694,1.9693,1.9693,9000000.0
2008-07-08 23:54:00,1.9693,1.9693,1.9692,1.9692,2600000.0
2008-07-08 23:55:00,1.9692,1.9692,1.9692,1.9692,3000000.0
2008-07-08 23:56:00,1.96909,1.96915,1.96896,1.96915,38100000.0
2008-07-08 23:57:00,1.96924,1.96925,1.96901,1.96925,29600000.0
2008-07-08 23:58:00,1.96914,1.9692,1.96894,1.9691,56800000.0
2008-07-08 23:59:00,1.96922,1.96929,1.96903,1.96929,131300000.0
2008-07-09 00:00:00,1.9693,1.9693,1.9693,1.9693,5200000.0
2008-07-09 00:01:00,1.9693,1.9693,1.9693,1.9693,2600000.0
2008-07-09 00:02:00,1.9693,1.9693,1.9693,1.9693,8000000.0
2008-07-09 00:03:00,1.9693,1.9693,1.96925,1.96925,9200000.0
2008-07-09 00:04:00,1.96909,1.96931,1.96899,1.96931,189200000.0
2008-07-09 00:05:00,1.96913,1.96925,1.96896,1.96915,197300000.0
2008-07-09 00:06:00,1.9692,1.96925,1.9692,1.96925,16000000.0
2008-07-09 00:07:00,1.96925,1.96935,1.9692,1.96935,23800000.0
2008-07-09 00:08:00,1.9694,1.9694,1.9693,1.96935,13000000.0
2008-07-09 00:09:00,1.96935,1.96975,1.96935,1.96975,23100000.0
2008-07-09 00:10:00,1.9697,1.96975,1.9697,1.96975,2400000.0
2008-07-09 00:11:00,1.96975,1.97015,1.96975,1.9699,27900000.0
2008-07-09 00:12:00,1.9699,1.9699,1.9699,1.9699,1000000.0
2008-07-09 00:13:00,1.96995,1.96995,1.96995,1.96995,1000000.0
2008-07-09 00:14:00,1.9699,1.9699,1.9699,1.9699,1000000.0
2008-07-09 00:15:00,1.96995,1.97025,1.9699,1.97025,14000000.0
2008-07-09 00:16:00,1.9702,1.97055,1.96975,1.96995,93500000.0
2008-07-09 00:17:00,1.96995,1.97005,1.9699,1.9699,25300000.0
2008-07-09 00:18:00,1.9699,1.96995,1.96985,1.9699,12000000.0
2008-07-09 00:19:00,1.96985,1.96985,1.96945,1.9697,54600000.0
2008-07-09 00:20:00,1.96965,1.9697,1.96965,1.9697,4000000.0
2008-07-09 00:21:00,1.96953,1.9697,1.96941,1.96941,15000000.0
2008-07-09 00:22:00,1.9697,1.9697,1.9695,1.9695,22500000.0
2008-07-09 00:23:00,1.9695,1.9695,1.9695,1.9695,3200000.0
2008-07-09 00:24:00,1.9695,1.9695,1.9695,1.9695,3200000.0
2008-07-09 00:25:00,1.9695,1.9695,1.9694,1.96945,23000000.0
2008-07-09 00:26:00,1.96945,1.96945,1.96945,1.96945,4200000.0
2008-07-09 00:27:00,1.96945,1.96945,1.96945,1.96945,4000000.0
2008-07-09 00:28:00,1.9694,1.9694,1.969,1.96925,35300000.0
2008-07-09 00:29:00,1.96925,1.9693,1.9691,1.9691,22200000.0
2008-07-09 00:30:00,1.9691,1.96915,1.969,1.96905,18200000.0
2008-07-09 00:31:00,1.96905,1.96905,1.96875,1.96885,19400000.0
2008-07-09 00:32:00,1.9688,1.96885,1.96875,1.96875,7400000.0
2008-07-09 00:33:00,1.96875,1.9689,1.96875,1.9689,5800000.0
2008-07-09 00:34:00,1.96862,1.96897,1.96862,1.96877,49800000.0
2008-07-09 00:35:00,1.96895,1.96895,1.96895,1.96895,4000000.0
2008-07-09 00:36:00,1.96895,1.96895,1.9689,1.9689,5200000.0
2008-07-09 00:37:00,1.9689,1.96915,1.9689,1.96895,26500000.0
2008-07-09 00:38:00,1.969,1.96905,1.96895,1.969,9600000.0
2008-07-09 00:39:00,1.969,1.969,1.96895,1.96895,8400000.0
2008-07-09 00:40:00,1.969,1.969,1.969,1.969,1000000.0
2008-07-09 00:41:00,1.96892,1.96899,1.96883,1.96898,105400000.0
2008-07-09 00:42:00,1.969,1.969,1.969,1.969,2000000.0
2008-07-09 00:43:00,1.96875,1.96897,1.96875,1.9688,21000000.0
2008-07-09 00:44:00,1.96895,1.969,1.9689,1.969,17000000.0
2008-07-09 00:45:00,1.969,1.9693,1.96895,1.9692,27000000.0
2008-07-09 00:46:00,1.96925,1.9697,1.9691,1.9691,21200000.0
2008-07-09 00:47:00,1.9692,1.96985,1.9692,1.9695,44400000.0
2008-07-09 00:48:00,1.9693,1.96959,1.9693,1.96942,18000000.0
2008-07-09 00:49:00,1.9695,1.9696,1.9695,1.9695,9200000.0
2008-07-09 00:50:00,1.9695,1.96955,1.9694,1.96945,45500000.0
2008-07-09 00:51:00,1.9695,1.9695,1.9695,1.9695,12500000.0
2008-07-09 00:52:00,1.9696,1.96985,1.9696,1.9697,10800000.0
2008-07-09 00:53:00,1.9697,1.9697,1.9693,1.9694,24200000.0
2008-07-09 00:54:00,1.9694,1.9694,1.9689,1.9692,133000000.0
2008-07-09 00:55:00,1.9691,1.9692,1.9691,1.9691,38000000.0
2008-07-09 00:56:00,1.9691,1.9694,1.969,1.9692,65800000.0
2008-07-09 00:57:00,1.9694,1.9694,1.96875,1.9688,67700000.0
2008-07-09 00:58:00,1.96875,1.9688,1.9687,1.9687,38200000.0
2008-07-09 00:59:00,1.9687,1.9687,1.9683,1.96855,134200000.0
2008-07-09 01:00:00,1.96855,1.96855,1.9683,1.9684,115700000.0
2008-07-09 01:01:00,1.9684,1.9687,1.9675,1.96845,234000000.0
2008-07-09 01:02:00,1.96845,1.9699,1.9684,1.9693,316800000.0
2008-07-09 01:03:00,1.9693,1.9694,1.9691,1.9691,119900000.0
2008-07-09 01:04:00,1.9691,1.96915,1.9688,1.969,115200000.0
2008-07-09 01:05:00,1.969,1.969,1.9688,1.96895,53700000.0
2008-07-09 01:06:00,1.96895,1.96905,1.9689,1.969,60100000.0
2008-07-09 01:07:00,1.969,1.9692,1.9689,1.9691,109700000.0
2008-07-09 01:08:00,1.9691,1.9691,1.969,1.9691,72500000.0
2008-07-09 01:09:00,1.9691,1.9691,1.9691,1.9691,11400000.0
2008-07-09 01:10:00,1.9691,1.9694,1.9691,1.9694,23900000.0
2008-07-09 01:11:00,1.96945,1.97,1.9694,1.9697,118400000.0
2008-07-09 01:12:00,1.9697,1.96995,1.96965,1.9699,82500000.0
2008-07-09 01:13:00,1.9699,1.96995,1.96965,1.9698,55900000.0
2008-07-09 01:14:00,1.9698,1.9698,1.96915,1.96925,85900000.0
2008-07-09 01:15:00,1.9692,1.96945,1.96895,1.9692,72400000.0
2008-07-09 01:16:00,1.96925,1.9694,1.969,1.9693,62500000.0
2008-07-09 01:17:00,1.96935,1.9695,1.9693,1.9694,41000000.0
2008-07-09 01:18:00,1.9693,1.9693,1.96915,1.9693,26200000.0
2008-07-09 01:19:00,1.9693,1.9693,1.9689,1.9692,39900000.0
2008-07-09 01:20:00,1.9692,1.9693,1.9689,1.9691,52600000.0
2008-07-09 01:21:00,1.96905,1.96905,1.96895,1.96905,19100000.0
2008-07-09 01:22:00,1.96905,1.96905,1.969,1.969,7500000.0
2008-07-09 01:23:00,1.969,1.9691,1.969,1.9691,9900000.0
2008-07-09 01:24:00,1.969,1.969,1.969,1.969,2000000.0
2008-07-09 01:25:00,1.96895,1.96915,1.96895,1.96915,25300000.0
2008-07-09 01:26:00,1.96915,1.96915,1.96895,1.96915,18600000.0
2008-07-09 01:27:00,1.96915,1.96935,1.96905,1.96905,11000000.0
2008-07-09 01:28:00,1.969,1.96905,1.9689,1.9689,11600000.0
2008-07-09 01:29:00,1.9689,1.9689,1.9688,1.96885,11200000.0
2008-07-09 01:30:00,1.96885,1.96885,1.96885,1.96885,9000000.0
2008-07-09 01:31:00,1.96881,1.96906,1.96861,1.96873,58199998.0
2008-07-09 01:32:00,1.96855,1.9689,1.96855,1.96859,33800000.0
2008-07-09 01:33:00,1.9689,1.969,1.9689,1.96895,11100000.0
2008-07-09 01:34:00,1.96895,1.969,1.96895,1.96895,18400000.0
2008-07-09 01:35:00,1.96895,1.96895,1.9688,1.96885,7800000.0
2008-07-09 01:36:00,1.9689,1.969,1.96885,1.969,13100000.0
2008-07-09 01:37:00,1.969,1.96915,1.969,1.96915,4000000.0
2008-07-09 01:38:00,1.9692,1.9692,1.9692,1.9692,7000000.0
2008-07-09 01:39:00,1.96915,1.96915,1.96905,1.96905,12800000.0
2008-07-09 01:40:00,1.96905,1.9691,1.96895,1.9691,20800000.0
2008-07-09 01:41:00,1.9691,1.9691,1.96905,1.96905,48200000.0
2008-07-09 01:42:00,1.96905,1.96905,1.96895,1.96895,11000000.0
2008-07-09 01:43:00,1.96895,1.9691,1.96895,1.969,15000000.0
2008-07-09 01:44:00,1.96895,1.9691,1.9686,1.9691,79900000.0
2008-07-09 01:45:00,1.9691,1.9692,1.9691,1.96915,14200000.0
2008-07-09 01:46:00,1.9691,1.9691,1.9691,1.9691,14700000.0
2008-07-09 01:47:00,1.9691,1.9691,1.9691,1.9691,10500000.0
2008-07-09 01:48:00,1.9691,1.9691,1.969,1.9691,28900000.0
2008-07-09 01:49:00,1.9691,1.9692,1.969,1.9692,28200000.0
2008-07-09 01:50:00,1.9692,1.9692,1.9692,1.9692,51300000.0
2008-07-09 01:51:00,1.9692,1.9693,1.9692,1.9693,39500000.0
2008-07-09 01:52:00,1.9693,1.9693,1.9693,1.9693,1000000.0
2008-07-09 01:53:00,1.96927,1.96927,1.9689,1.9689,36300000.0
2008-07-09 01:54:00,1.9693,1.9694,1.9692,1.9694,10000000.0
2008-07-09 01:55:00,1.9694,1.9696,1.9694,1.9696,19000000.0
2008-07-09 01:56:00,1.9696,1.9697,1.9696,1.9697,35000000.0
2008-07-09 01:57:00,1.9697,1.9697,1.9696,1.9696,7200000.0
2008-07-09 01:58:00,1.9697,1.9699,1.9695,1.9696,58600000.0
2008-07-09 01:59:00,1.9696,1.96965,1.9696,1.9696,28400000.0
2008-07-09 02:00:00,1.9696,1.9697,1.96925,1.96925,40800000.0
2008-07-09 02:01:00,1.9692,1.9692,1.96915,1.96915,4400000.0
2008-07-09 02:02:00,1.9691,1.9692,1.9691,1.9691,17500000.0
2008-07-09 02:03:00,1.9692,1.9692,1.9691,1.9691,10600000.0
2008-07-09 02:04:00,1.96915,1.9695,1.96915,1.9693,15800000.0
2008-07-09 02:05:00,1.96935,1.9695,1.96935,1.9695,7600000.0
2008-07-09 02:06:00,1.9695,1.9695,1.9695,1.9695,3000000.0
2008-07-09 02:07:00,1.96945,1.9696,1.9694,1.9695,12500000.0
2008-07-09 02:08:00,1.9695,1.96975,1.96945,1.9697,23500000.0
2008-07-09 02:09:00,1.9697,1.97,1.9697,1.96975,20400000.0
2008-07-09 02:10:00,1.9697,1.9699,1.96935,1.9695,47300000.0
2008-07-09 02:11:00,1.9694,1.9696,1.9694,1.9696,15000000.0
2008-07-09 02:12:00,1.96955,1.9697,1.96955,1.96955,10000000.0
2008-07-09 02:13:00,1.96955,1.96955,1.9694,1.9694,27000000.0
2008-07-09 02:14:00,1.9695,1.9695,1.9695,1.9695,2400000.0
2008-07-09 02:15:00,1.96955,1.96955,1.9695,1.9695,2200000.0
2008-07-09 02:16:00,1.9695,1.9695,1.96945,1.96945,2200000.0
2008-07-09 02:17:00,1.9695,1.9695,1.96945,1.96945,2200000.0
2008-07-09 02:18:00,1.9695,1.9695,1.96945,1.96945,2200000.0
2008-07-09 02:19:00,1.96923,1.96959,1.96923,1.96938,21900000.0
2008-07-09 02:20:00,1.9695,1.9695,1.9695,1.9695,1000000.0
2008-07-09 02:21:00,1.9695,1.96955,1.96945,1.96955,6900000.0
2008-07-09 02:22:00,1.9695,1.9695,1.9695,1.9695,3400000.0
2008-07-09 02:23:00,1.9695,1.9695,1.9695,1.9695,1200000.0
2008-07-09 02:24:00,1.9695,1.9695,1.9694,1.9694,5200000.0
2008-07-09 02:25:00,1.9694,1.9694,1.9693,1.9693,13800000.0
2008-07-09 02:26:00,1.9694,1.9694,1.9692,1.9692,16100000.0
2008-07-09 02:27:00,1.96925,1.9694,1.9692,1.9692,37500000.0
2008-07-09 02:28:00,1.9692,1.9694,1.9692,1.96935,36200000.0
2008-07-09 02:29:00,1.9694,1.9696,1.9694,1.9696,42300000.0
2008-07-09 02:30:00,1.96965,1.9697,1.9696,1.9697,37700000.0
2008-07-09 02:31:00,1.96975,1.96985,1.96975,1.96985,7000000.0
2008-07-09 02:32:00,1.9693,1.96978,1.9693,1.96971,12200000.0
2008-07-09 02:33:00,1.9698,1.9698,1.9697,1.9697,11000000.0
2008-07-09 02:34:00,1.9697,1.96975,1.96965,1.96975,5000000.0
2008-07-09 02:35:00,1.96975,1.97015,1.96975,1.9701,26100000.0
2008-07-09 02:36:00,1.9701,1.9701,1.97,1.97005,16400000.0
2008-07-09 02:37:00,1.9701,1.9701,1.96995,1.97005,27400000.0
2008-07-09 02:38:00,1.9701,1.9701,1.9699,1.9699,18600000.0
2008-07-09 02:39:00,1.9699,1.96995,1.9699,1.96995,3200000.0
2008-07-09 02:40:00,1.96995,1.96995,1.9699,1.9699,3400000.0
2008-07-09 02:41:00,1.96971,1.96972,1.96946,1.9697,27400000.0
2008-07-09 02:42:00,1.9699,1.9699,1.96985,1.9699,24600000.0
2008-07-09 02:43:00,1.9697,1.96978,1.96935,1.96969,69600000.0
2008-07-09 02:44:00,1.9698,1.9698,1.9697,1.9697,9400000.0
2008-07-09 02:45:00,1.9697,1.96985,1.9697,1.96975,17600000.0
2008-07-09 02:46:00,1.96975,1.96975,1.96975,1.96975,2000000.0
2008-07-09 02:47:00,1.96975,1.96975,1.96975,1.96975,4000000.0
2008-07-09 02:48:00,1.96948,1.96964,1.96939,1.96952,118100000.0
2008-07-09 02:49:00,1.9697,1.9697,1.9696,1.9696,31300000.0
2008-07-09 02:50:00,1.9696,1.9696,1.9692,1.96945,124100000.0
2008-07-09 02:51:00,1.9694,1.9695,1.96925,1.9693,76900000.0
2008-07-09 02:52:00,1.96935,1.9695,1.9693,1.96935,117800000.0
2008-07-09 02:53:00,1.96935,1.96935,1.969,1.9691,82300000.0
2008-07-09 02:54:00,1.96915,1.9692,1.96905,1.96905,34900000.0
2008-07-09 02:55:00,1.96905,1.96915,1.969,1.96905,23200000.0
2008-07-09 02:56:00,1.9691,1.9692,1.96885,1.96885,28800000.0
2008-07-09 02:57:00,1.96885,1.9691,1.96885,1.9691,24000000.0
2008-07-09 02:58:00,1.9691,1.9691,1.9691,1.9691,31400000.0
2008-07-09 02:59:00,1.9691,1.9691,1.96905,1.9691,50400000.0
2008-07-09 03:00:00,1.9692,1.9692,1.96875,1.9689,64100000.0
2008-07-09 03:01:00,1.9688,1.969,1.96855,1.96865,109900000.0
2008-07-09 03:02:00,1.9687,1.96885,1.96855,1.9688,114800000.0
2008-07-09 03:03:00,1.9688,1.9688,1.96875,1.96875,5200000.0
2008-07-09 03:04:00,1.96875,1.96885,1.96875,1.96885,7300000.0
2008-07-09 03:05:00,1.9689,1.9689,1.9688,1.9688,41000000.0
2008-07-09 03:06:00,1.96875,1.96875,1.9687,1.96875,33600000.0
2008-07-09 03:07:00,1.96875,1.96875,1.96865,1.9687,23000000.0
2008-07-09 03:08:00,1.9687,1.9687,1.96865,1.96865,3000000.0
2008-07-09 03:09:00,1.96855,1.96856,1.96818,1.96841,47200000.0
2008-07-09 03:10:00,1.96855,1.96865,1.96845,1.96865,10000000.0
2008-07-09 03:11:00,1.96865,1.96875,1.96865,1.96875,7300000.0
2008-07-09 03:12:00,1.9687,1.9687,1.96865,1.96865,7400000.0
2008-07-09 03:13:00,1.96865,1.96875,1.96865,1.96875,10200000.0
2008-07-09 03:14:00,1.96875,1.96875,1.9686,1.9686,9800000.0
2008-07-09 03:15:00,1.96855,1.9687,1.96855,1.9687,25700000.0
2008-07-09 03:16:00,1.9687,1.9687,1.9687,1.9687,9000000.0
2008-07-09 03:17:00,1.9687,1.9687,1.96865,1.96865,8000000.0
2008-07-09 03:18:00,1.96865,1.96865,1.96855,1.9686,8000000.0
2008-07-09 03:19:00,1.9686,1.9686,1.9685,1.9686,10200000.0
2008-07-09 03:20:00,1.9686,1.9686,1.96855,1.96855,22200000.0
2008-07-09 03:21:00,1.96855,1.96855,1.9684,1.9684,23000000.0
2008-07-09 03:22:00,1.9684,1.96845,1.9684,1.9684,13000000.0
2008-07-09 03:23:00,1.9684,1.9685,1.9684,1.9684,10900000.0
2008-07-09 03:24:00,1.9684,1.9685,1.9684,1.9685,8200000.0
2008-07-09 03:25:00,1.9685,1.9685,1.96845,1.9685,4000000.0
2008-07-09 03:26:00,1.9685,1.9685,1.9685,1.9685,1000000.0
2008-07-09 03:27:00,1.96845,1.9685,1.96845,1.9685,2000000.0
2008-07-09 03:28:00,1.9685,1.9686,1.9685,1.9685,21700000.0
2008-07-09 03:29:00,1.9685,1.9685,1.9685,1.9685,33900000.0
2008-07-09 03:30:00,1.9685,1.9685,1.9681,1.96815,72200000.0
2008-07-09 03:31:00,1.96815,1.9682,1.96785,1.96815,71200000.0
2008-07-09 03:32:00,1.9682,1.9686,1.9682,1.96855,65600000.0
2008-07-09 03:33:00,1.9685,1.9685,1.96835,1.96835,40200000.0
2008-07-09 03:34:00,1.9684,1.9684,1.9684,1.9684,5000000.0
2008-07-09 03:35:00,1.96809,1.9683,1.96809,1.9683,18400000.0
2008-07-09 03:36:00,1.9684,1.9685,1.9684,1.9685,6000000.0
2008-07-09 03:37:00,1.96855,1.96855,1.96855,1.96855,2000000.0
2008-07-09 03:38:00,1.96832,1.96845,1.96816,1.9682,22300000.0
2008-07-09 03:39:00,1.96855,1.969,1.96855,1.9689,36000000.0
2008-07-09 03:40:00,1.96861,1.96879,1.96837,1.96863,51100000.0
2008-07-09 03:41:00,1.9689,1.969,1.9689,1.969,15100000.0
2008-07-09 03:42:00,1.969,1.969,1.969,1.969,2000000.0
2008-07-09 03:43:00,1.96905,1.9693,1.969,1.96915,11000000.0
2008-07-09 03:44:00,1.9691,1.9693,1.969,1.9693,22000000.0
2008-07-09 03:45:00,1.96935,1.96935,1.9692,1.9692,8000000.0
2008-07-09 03:46:00,1.96915,1.96915,1.96905,1.96905,3000000.0
2008-07-09 03:47:00,1.9691,1.96925,1.9691,1.9691,13000000.0
2008-07-09 03:48:00,1.96915,1.96925,1.96915,1.96925,5200000.0
2008-07-09 03:49:00,1.9692,1.9693,1.96875,1.96875,91200000.0
2008-07-09 03:50:00,1.9687,1.9687,1.9687,1.9687,2000000.0
2008-07-09 03:51:00,1.9687,1.9687,1.9687,1.9687,2000000.0
2008-07-09 03:52:00,1.96868,1.96872,1.96853,1.96857,23400000.0
2008-07-09 03:53:00,1.9687,1.9687,1.9687,1.9687,2000000.0
2008-07-09 03:54:00,1.9686,1.9687,1.96855,1.9686,7800000.0
2008-07-09 03:55:00,1.96855,1.9686,1.96855,1.9686,3400000.0
2008-07-09 03:56:00,1.9687,1.9687,1.9686,1.9686,4000000.0
2008-07-09 03:57:00,1.9685,1.9686,1.9685,1.9686,5000000.0
2008-07-09 03:58:00,1.96855,1.96865,1.96855,1.9686,15700000.0
2008-07-09 03:59:00,1.96855,1.96855,1.9685,1.9685,3000000.0
2008-07-09 04:00:00,1.96855,1.9686,1.9685,1.96855,11100000.0
2008-07-09 04:01:00,1.96847,1.96863,1.96836,1.96863,21700000.0
2008-07-09 04:02:00,1.9685,1.9685,1.9685,1.9685,3300000.0
2008-07-09 04:03:00,1.9685,1.96855,1.9685,1.96855,16700000.0
2008-07-09 04:04:00,1.9686,1.9686,1.9686,1.9686,2000000.0
2008-07-09 04:05:00,1.96832,1.96866,1.96824,1.96841,26200000.0
2008-07-09 04:06:00,1.9686,1.96865,1.9686,1.9686,3000000.0
2008-07-09 04:07:00,1.96836,1.96871,1.96836,1.96853,43500000.0
2008-07-09 04:08:00,1.96865,1.9689,1.96865,1.96885,25300000.0
2008-07-09 04:09:00,1.96885,1.96885,1.96885,1.96885,1400000.0
2008-07-09 04:10:00,1.9688,1.9689,1.9686,1.9686,9800000.0
2008-07-09 04:11:00,1.96831,1.96878,1.96831,1.96874,54000000.0
2008-07-09 04:12:00,1.96856,1.96877,1.96831,1.96859,48400000.0
2008-07-09 04:13:00,1.96873,1.96898,1.96845,1.96891,37000000.0
2008-07-09 04:14:00,1.96855,1.9688,1.96855,1.9688,3200000.0
2008-07-09 04:15:00,1.96865,1.9688,1.96865,1.9688,4400000.0
2008-07-09 04:16:00,1.9688,1.9688,1.9687,1.9687,3000000.0
2008-07-09 04:17:00,1.9687,1.96905,1.9687,1.96905,8400000.0
2008-07-09 04:18:00,1.96905,1.96905,1.9687,1.96895,53400000.0
2008-07-09 04:19:00,1.96895,1.9691,1.96895,1.9691,9000000.0
2008-07-09 04:20:00,1.96915,1.9693,1.9691,1.9691,16800000.0
2008-07-09 04:21:00,1.9691,1.9691,1.9691,1.9691,1000000.0
2008-07-09 04:22:00,1.9691,1.9691,1.9691,1.9691,12000000.0
2008-07-09 04:23:00,1.9693,1.9693,1.96925,1.96925,13000000.0
2008-07-09 04:24:00,1.9692,1.9692,1.9691,1.9691,6000000.0
2008-07-09 04:25:00,1.96915,1.9692,1.9691,1.96915,14000000.0
2008-07-09 04:26:00,1.96915,1.96915,1.96895,1.96895,18700000.0
2008-07-09 04:27:00,1.969,1.96915,1.9689,1.96915,38600000.0
2008-07-09 04:28:00,1.969,1.96925,1.96895,1.96905,18300000.0
2008-07-09 04:29:00,1.96905,1.9692,1.96905,1.96905,25400000.0
2008-07-09 04:30:00,1.9691,1.9691,1.9691,1.9691,1000000.0
2008-07-09 04:31:00,1.9692,1.9692,1.96895,1.9691,27800000.0
2008-07-09 04:32:00,1.969,1.96915,1.9689,1.969,20000000.0
2008-07-09 04:33:00,1.96885,1.96925,1.96885,1.9692,36200000.0
2008-07-09 04:34:00,1.96915,1.9694,1.9691,1.96925,58800000.0
2008-07-09 04:35:00,1.9693,1.9693,1.969,1.96915,34800000.0
2008-07-09 04:36:00,1.96915,1.9693,1.9691,1.9693,24300000.0
2008-07-09 04:37:00,1.96905,1.96925,1.96905,1.9691,7100000.0
2008-07-09 04:38:00,1.9692,1.9692,1.969,1.969,11200000.0
2008-07-09 04:39:00,1.9691,1.96915,1.96895,1.9691,31500000.0
2008-07-09 04:40:00,1.9691,1.9691,1.96885,1.96905,47900000.0
2008-07-09 04:41:00,1.969,1.969,1.969,1.969,3000000.0
2008-07-09 04:42:00,1.969,1.9692,1.9688,1.969,24800000.0
2008-07-09 04:43:00,1.9691,1.96915,1.969,1.9691,11000000.0
2008-07-09 04:44:00,1.9691,1.9691,1.9689,1.969,62000000.0
2008-07-09 04:45:00,1.969,1.96915,1.96895,1.969,36000000.0
2008-07-09 04:46:00,1.96905,1.96905,1.969,1.969,6000000.0
2008-07-09 04:47:00,1.96905,1.96905,1.969,1.969,4000000.0
2008-07-09 04:48:00,1.96885,1.969,1.96876,1.9689,16800000.0
2008-07-09 04:49:00,1.96905,1.96905,1.96895,1.96905,11000000.0
2008-07-09 04:50:00,1.969,1.96905,1.969,1.969,5000000.0
2008-07-09 04:51:00,1.96895,1.969,1.9689,1.96895,9900000.0
2008-07-09 04:52:00,1.96883,1.96902,1.96862,1.96902,15100000.0
2008-07-09 04:53:00,1.9689,1.96905,1.9689,1.96905,26000000.0
2008-07-09 04:54:00,1.96905,1.96905,1.96895,1.969,29800000.0
2008-07-09 04:55:00,1.969,1.969,1.969,1.969,12900000.0
2008-07-09 04:56:00,1.969,1.96905,1.969,1.96905,5300000.0
2008-07-09 04:57:00,1.96905,1.9691,1.96905,1.9691,8600000.0
2008-07-09 04:58:00,1.9691,1.96915,1.9691,1.96915,3000000.0
2008-07-09 04:59:00,1.96906,1.96919,1.96881,1.96919,17000000.0
2008-07-09 05:00:00,1.9691,1.9691,1.96905,1.96905,3000000.0
2008-07-09 05:01:00,1.9691,1.9691,1.969,1.96905,12700000.0
2008-07-09 05:02:00,1.96885,1.96914,1.96879,1.96914,12900000.0
2008-07-09 05:03:00,1.969,1.969,1.969,1.969,21500000.0
2008-07-09 05:04:00,1.9689,1.96905,1.96874,1.9689,47700000.0
2008-07-09 05:05:00,1.969,1.969,1.969,1.969,11400000.0
2008-07-09 05:06:00,1.969,1.969,1.969,1.969,1000000.0
2008-07-09 05:07:00,1.96883,1.96898,1.96883,1.96898,34800000.0
2008-07-09 05:08:00,1.969,1.9691,1.969,1.9691,9800000.0
2008-07-09 05:09:00,1.9691,1.9691,1.9691,1.9691,1000000.0
2008-07-09 05:10:00,1.9691,1.96915,1.9691,1.96915,6800000.0
2008-07-09 05:11:00,1.9692,1.9692,1.9692,1.9692,1000000.0
2008-07-09 05:12:00,1.96935,1.9694,1.96915,1.9693,97900000.0
2008-07-09 05:13:00,1.9693,1.9695,1.9693,1.9694,77800000.0
2008-07-09 05:14:00,1.9695,1.96955,1.9693,1.9693,184300000.0
2008-07-09 05:15:00,1.96925,1.9694,1.96925,1.9694,20200000.0
2008-07-09 05:16:00,1.96935,1.9694,1.96935,1.96935,11700000.0
2008-07-09 05:17:00,1.96935,1.96935,1.96925,1.96925,29900000.0
2008-07-09 05:18:00,1.9693,1.96935,1.96905,1.96915,41200000.0
2008-07-09 05:19:00,1.96915,1.9692,1.96915,1.96915,11500000.0
2008-07-09 05:20:00,1.96915,1.9692,1.96915,1.9692,21800000.0
2008-07-09 05:21:00,1.9692,1.9692,1.96915,1.96915,8500000.0
2008-07-09 05:22:00,1.96927,1.96927,1.96893,1.96908,9800000.0
2008-07-09 05:23:00,1.9691,1.9692,1.9691,1.96915,29400000.0
2008-07-09 05:24:00,1.96905,1.9693,1.96905,1.9692,25000000.0
2008-07-09 05:25:00,1.9692,1.9692,1.9692,1.9692,17700000.0
2008-07-09 05:26:00,1.9692,1.9692,1.9692,1.9692,7600000.0
2008-07-09 05:27:00,1.96899,1.96924,1.96899,1.9691,56200000.0
2008-07-09 05:28:00,1.96925,1.96925,1.96925,1.96925,4800000.0
2008-07-09 05:29:00,1.96925,1.9693,1.96925,1.9693,8500000.0
2008-07-09 05:30:00,1.9693,1.9693,1.9692,1.9692,22900000.0
2008-07-09 05:31:00,1.9692,1.96925,1.9692,1.9692,13500000.0
2008-07-09 05:32:00,1.9692,1.9693,1.96915,1.9693,79500000.0
2008-07-09 05:33:00,1.9693,1.96935,1.9691,1.96915,52800000.0
2008-07-09 05:34:00,1.96915,1.96925,1.96915,1.9692,12200000.0
2008-07-09 05:35:00,1.9694,1.9694,1.9691,1.96925,76000000.0
2008-07-09 05:36:00,1.9692,1.96925,1.96915,1.96915,53000000.0
2008-07-09 05:37:00,1.96915,1.96915,1.96915,1.96915,7600000.0
2008-07-09 05:38:00,1.9692,1.9692,1.9692,1.9692,20900000.0
2008-07-09 05:39:00,1.9692,1.96925,1.9692,1.9692,17700000.0
2008-07-09 05:40:00,1.9692,1.9692,1.9692,1.9692,3800000.0
2008-07-09 05:41:00,1.96936,1.96936,1.96904,1.96908,16600000.0
2008-07-09 05:42:00,1.9692,1.9692,1.9692,1.9692,4800000.0
2008-07-09 05:43:00,1.9692,1.9692,1.9692,1.9692,1000000.0
2008-07-09 05:44:00,1.96915,1.9692,1.96915,1.9692,2000000.0
2008-07-09 05:45:00,1.9692,1.9692,1.9691,1.9691,20600000.0
2008-07-09 05:46:00,1.96894,1.96914,1.9689,1.96908,22600000.0
2008-07-09 05:47:00,1.9691,1.9691,1.9691,1.9691,2800000.0
2008-07-09 05:48:00,1.96915,1.9692,1.96915,1.9692,10400000.0
2008-07-09 05:49:00,1.9692,1.96935,1.9692,1.96935,34400000.0
2008-07-09 05:50:00,1.9693,1.96935,1.9693,1.9693,16200000.0
2008-07-09 05:51:00,1.9691,1.96931,1.96901,1.96923,41800000.0
2008-07-09 05:52:00,1.9693,1.96935,1.9693,1.9693,26200000.0
2008-07-09 05:53:00,1.9693,1.96935,1.9692,1.9692,35300000.0
2008-07-09 05:54:00,1.9693,1.9693,1.9692,1.9692,39700000.0
2008-07-09 05:55:00,1.9692,1.9692,1.9692,1.9692,5700000.0
2008-07-09 05:56:00,1.9692,1.9692,1.9692,1.9692,5600000.0
2008-07-09 05:57:00,1.9692,1.9693,1.9692,1.9693,13800000.0
2008-07-09 05:58:00,1.96905,1.96938,1.96905,1.96918,15200000.0
2008-07-09 05:59:00,1.96905,1.96933,1.96899,1.96908,39300000.0
2008-07-09 06:00:00,1.9693,1.9693,1.9693,1.9693,2400000.0
2008-07-09 06:01:00,1.9693,1.9693,1.96915,1.96915,4000000.0
2008-07-09 06:02:00,1.96893,1.96919,1.96886,1.96905,16200000.0
2008-07-09 06:03:00,1.96915,1.96915,1.96915,1.96915,2000000.0
2008-07-09 06:04:00,1.96915,1.9693,1.96915,1.9693,12000000.0
2008-07-09 06:05:00,1.96926,1.96938,1.96899,1.96938,21000000.0
2008-07-09 06:06:00,1.9693,1.9693,1.9693,1.9693,2400000.0
2008-07-09 06:07:00,1.9692,1.9692,1.96915,1.96915,9700000.0
2008-07-09 06:08:00,1.96895,1.96924,1.96892,1.9691,35000000.0
2008-07-09 06:09:00,1.96915,1.96945,1.96915,1.9692,13200000.0
2008-07-09 06:10:00,1.96935,1.96945,1.96925,1.96925,10100000.0
2008-07-09 06:11:00,1.96915,1.9693,1.9691,1.9691,35800000.0
2008-07-09 06:12:00,1.9691,1.9691,1.9691,1.9691,12400000.0
2008-07-09 06:13:00,1.9691,1.9692,1.96905,1.96915,39900000.0
2008-07-09 06:14:00,1.96915,1.9692,1.96915,1.9692,17200000.0
2008-07-09 06:15:00,1.9692,1.9693,1.96915,1.9693,19000000.0
2008-07-09 06:16:00,1.9693,1.9693,1.9693,1.9693,3800000.0
2008-07-09 06:17:00,1.9693,1.9693,1.96915,1.9692,50100000.0
2008-07-09 06:18:00,1.9692,1.9692,1.9692,1.9692,5700000.0
2008-07-09 06:19:00,1.9692,1.9692,1.9692,1.9692,2800000.0
2008-07-09 06:20:00,1.96925,1.96925,1.9692,1.9692,31000000.0
2008-07-09 06:21:00,1.96925,1.96932,1.96903,1.9691,11500000.0
2008-07-09 06:22:00,1.9692,1.9692,1.9692,1.9692,1000000.0
2008-07-09 06:23:00,1.96925,1.9693,1.96925,1.9693,11000000.0
2008-07-09 06:24:00,1.9693,1.9693,1.9692,1.9692,29900000.0
2008-07-09 06:25:00,1.96925,1.9693,1.96925,1.9693,42600000.0
2008-07-09 06:26:00,1.9693,1.9693,1.9693,1.9693,4300000.0
2008-07-09 06:27:00,1.9693,1.9693,1.9693,1.9693,17200000.0
2008-07-09 06:28:00,1.9693,1.96935,1.9693,1.9693,36800000.0
2008-07-09 06:29:00,1.9693,1.9693,1.9693,1.9693,21400000.0
2008-07-09 06:30:00,1.9693,1.96935,1.96915,1.96925,66300000.0
2008-07-09 06:31:00,1.9692,1.9694,1.9692,1.96935,95400000.0
2008-07-09 06:32:00,1.9694,1.9696,1.9694,1.9695,70100000.0
2008-07-09 06:33:00,1.9695,1.9696,1.9695,1.9696,40100000.0
2008-07-09 06:34:00,1.9696,1.97,1.9696,1.96995,67900000.0
2008-07-09 06:35:00,1.9699,1.97,1.9698,1.96995,73400000.0
2008-07-09 06:36:00,1.96995,1.97015,1.9698,1.97,159200000.0
2008-07-09 06:37:00,1.97,1.9704,1.97,1.9704,78700000.0
2008-07-09 06:38:00,1.9704,1.97085,1.9704,1.9708,116900000.0
2008-07-09 06:39:00,1.9708,1.9708,1.9704,1.9706,96800000.0
2008-07-09 06:40:00,1.97055,1.9707,1.9705,1.9707,18600000.0
2008-07-09 06:41:00,1.9707,1.97085,1.97055,1.97055,45700000.0
2008-07-09 06:42:00,1.97055,1.97125,1.97055,1.9711,173500000.0
2008-07-09 06:43:00,1.9712,1.97145,1.97075,1.97075,191300000.0
2008-07-09 06:44:00,1.9707,1.97075,1.97045,1.97055,49500000.0
2008-07-09 06:45:00,1.9706,1.9706,1.97025,1.9703,92500000.0
2008-07-09 06:46:00,1.97035,1.97035,1.97,1.9703,133100000.0
2008-07-09 06:47:00,1.9702,1.9706,1.97015,1.9705,146400000.0
2008-07-09 06:48:00,1.9705,1.9707,1.9704,1.9705,70900000.0
2008-07-09 06:49:00,1.9705,1.97065,1.9703,1.97065,27600000.0
2008-07-09 06:50:00,1.97065,1.97065,1.97015,1.97015,83000000.0
2008-07-09 06:51:00,1.9702,1.97045,1.97005,1.9701,145100000.0
2008-07-09 06:52:00,1.9701,1.97035,1.97,1.97025,289300000.0
2008-07-09 06:53:00,1.97025,1.97025,1.97025,1.97025,16000000.0
2008-07-09 06:54:00,1.9703,1.9711,1.9703,1.9709,89000000.0
2008-07-09 06:55:00,1.97095,1.9712,1.9709,1.9711,56900000.0
2008-07-09 06:56:00,1.9711,1.9714,1.97105,1.9712,63800000.0
2008-07-09 06:57:00,1.9712,1.9715,1.97115,1.9712,88700000.0
2008-07-09 06:58:00,1.9712,1.9722,1.9712,1.97215,79600000.0
2008-07-09 06:59:00,1.97205,1.9721,1.9711,1.9711,73500000.0
2008-07-09 07:00:00,1.971,1.9714,1.9704,1.97085,129200000.0
2008-07-09 07:01:00,1.97085,1.97125,1.9708,1.97125,48500000.0
2008-07-09 07:02:00,1.97125,1.9717,1.97125,1.9716,62000000.0
2008-07-09 07:03:00,1.9716,1.9716,1.97115,1.97115,61700000.0
2008-07-09 07:04:00,1.97115,1.97115,1.9699,1.9706,87300000.0
2008-07-09 07:05:00,1.97065,1.97095,1.97035,1.97075,105300000.0
2008-07-09 07:06:00,1.97075,1.9713,1.97075,1.9712,81200000.0
2008-07-09 07:07:00,1.9712,1.9715,1.9712,1.9713,92200000.0
2008-07-09 07:08:00,1.9713,1.9713,1.97125,1.9713,17300000.0
2008-07-09 07:09:00,1.9713,1.97145,1.9713,1.9714,14600000.0
2008-07-09 07:10:00,1.9714,1.9714,1.97115,1.9713,25000000.0
2008-07-09 07:11:00,1.9713,1.9715,1.97125,1.9715,33300000.0
2008-07-09 07:12:00,1.97145,1.9717,1.9713,1.97165,41700000.0
2008-07-09 07:13:00,1.9717,1.97195,1.9717,1.97185,31200000.0
2008-07-09 07:14:00,1.97185,1.9719,1.9718,1.9719,19000000.0
2008-07-09 07:15:00,1.9719,1.9721,1.9719,1.9721,21000000.0
2008-07-09 07:16:00,1.9721,1.9723,1.972,1.97215,46400000.0
2008-07-09 07:17:00,1.97215,1.9723,1.9718,1.9718,103000000.0
2008-07-09 07:18:00,1.9718,1.9718,1.9717,1.9718,23900000.0
2008-07-09 07:19:00,1.9717,1.9719,1.97165,1.97175,90300000.0
2008-07-09 07:20:00,1.9717,1.97195,1.9717,1.9719,77600000.0
2008-07-09 07:21:00,1.97205,1.97205,1.9717,1.97185,125700000.0
2008-07-09 07:22:00,1.9717,1.972,1.9717,1.9719,165100000.0
2008-07-09 07:23:00,1.9719,1.972,1.9719,1.972,76900000.0
2008-07-09 07:24:00,1.972,1.9721,1.972,1.9721,8200000.0
2008-07-09 07:25:00,1.9721,1.97245,1.97205,1.9724,93200000.0
2008-07-09 07:26:00,1.97245,1.97265,1.9723,1.9726,38800000.0
2008-07-09 07:27:00,1.97265,1.973,1.97265,1.9729,64400000.0
2008-07-09 07:28:00,1.9729,1.9732,1.9728,1.9728,105100000.0
2008-07-09 07:29:00,1.9728,1.9729,1.9728,1.97285,47000000.0
2008-07-09 07:30:00,1.9728,1.97295,1.97275,1.97285,87800000.0
2008-07-09 07:31:00,1.9728,1.97285,1.97255,1.97255,91500000.0
2008-07-09 07:32:00,1.9726,1.9726,1.9718,1.97195,66200000.0
2008-07-09 07:33:00,1.97195,1.9725,1.9718,1.9721,155600000.0
2008-07-09 07:34:00,1.9721,1.97215,1.9721,1.97215,13600000.0
2008-07-09 07:35:00,1.9721,1.9721,1.9715,1.97205,58400000.0
2008-07-09 07:36:00,1.9721,1.9722,1.9721,1.9721,9000000.0
2008-07-09 07:37:00,1.97205,1.9721,1.9717,1.97195,55800000.0
2008-07-09 07:38:00,1.97195,1.97195,1.97185,1.97195,7000000.0
2008-07-09 07:39:00,1.9719,1.97215,1.9717,1.972,46800000.0
2008-07-09 07:40:00,1.972,1.9722,1.9719,1.97205,71700000.0
2008-07-09 07:41:00,1.9722,1.9726,1.9721,1.9722,84800000.0
2008-07-09 07:42:00,1.9722,1.97255,1.9722,1.9722,76400000.0
2008-07-09 07:43:00,1.9722,1.97225,1.9722,1.97225,19400000.0
2008-07-09 07:44:00,1.97225,1.97235,1.97225,1.97235,5000000.0
2008-07-09 07:45:00,1.97235,1.97255,1.97235,1.97245,36100000.0
2008-07-09 07:46:00,1.97245,1.9725,1.97235,1.97245,26700000.0
2008-07-09 07:47:00,1.97245,1.97245,1.9718,1.9722,56900000.0
2008-07-09 07:48:00,1.97215,1.9722,1.972,1.9722,26500000.0
2008-07-09 07:49:00,1.9722,1.9725,1.9722,1.9725,35000000.0
2008-07-09 07:50:00,1.9725,1.9725,1.9723,1.9723,44000000.0
2008-07-09 07:51:00,1.9723,1.9728,1.97225,1.9728,78000000.0
2008-07-09 07:52:00,1.9728,1.973,1.9727,1.9729,64400000.0
2008-07-09 07:53:00,1.9729,1.973,1.97285,1.9729,38400000.0
2008-07-09 07:54:00,1.9729,1.97295,1.9727,1.97275,101700000.0
2008-07-09 07:55:00,1.9728,1.973,1.9728,1.97285,36400000.0
2008-07-09 07:56:00,1.9728,1.9728,1.9726,1.9727,32700000.0
2008-07-09 07:57:00,1.9726,1.97265,1.97255,1.9726,31800000.0
2008-07-09 07:58:00,1.97265,1.97275,1.9726,1.9727,53800000.0
2008-07-09 07:59:00,1.97265,1.97275,1.9726,1.9726,19000000.0
2008-07-09 08:00:00,1.97255,1.9726,1.97235,1.9724,73000000.0
2008-07-09 08:01:00,1.9724,1.9728,1.9724,1.9728,74800000.0
2008-07-09 08:02:00,1.9728,1.9732,1.9728,1.9729,43700000.0
2008-07-09 08:03:00,1.9729,1.973,1.9728,1.973,65200000.0
2008-07-09 08:04:00,1.97295,1.97295,1.9727,1.9729,39000000.0
2008-07-09 08:05:00,1.9729,1.9729,1.97265,1.9728,82500000.0
2008-07-09 08:06:00,1.9728,1.9728,1.9726,1.9726,71700000.0
2008-07-09 08:07:00,1.97255,1.97255,1.972,1.972,92600000.0
2008-07-09 08:08:00,1.972,1.97245,1.972,1.9723,144700000.0
2008-07-09 08:09:00,1.9723,1.97255,1.97225,1.97255,74700000.0
2008-07-09 08:10:00,1.97255,1.97255,1.97245,1.97245,87300000.0
2008-07-09 08:11:00,1.97245,1.9734,1.97245,1.9731,163800000.0
2008-07-09 08:12:00,1.9731,1.9742,1.9731,1.97385,135100000.0
2008-07-09 08:13:00,1.97385,1.97395,1.9736,1.9737,114300000.0
2008-07-09 08:14:00,1.9737,1.97375,1.97335,1.9735,66100000.0
2008-07-09 08:15:00,1.97345,1.9735,1.97335,1.97335,58100000.0
2008-07-09 08:16:00,1.97335,1.97345,1.9731,1.97345,149700000.0
2008-07-09 08:17:00,1.9734,1.97345,1.97325,1.9734,94900000.0
2008-07-09 08:18:00,1.9734,1.9735,1.9726,1.9727,166800000.0
2008-07-09 08:19:00,1.9727,1.97305,1.97235,1.97295,182200000.0
2008-07-09 08:20:00,1.97295,1.973,1.97275,1.97275,160300000.0
2008-07-09 08:21:00,1.97275,1.973,1.97265,1.97285,111400000.0
2008-07-09 08:22:00,1.97285,1.973,1.9727,1.9727,97900000.0
2008-07-09 08:23:00,1.9727,1.97275,1.9721,1.9722,139100000.0
2008-07-09 08:24:00,1.9722,1.9722,1.9712,1.97175,186300000.0
2008-07-09 08:25:00,1.9718,1.9718,1.97085,1.97085,280900000.0
2008-07-09 08:26:00,1.97085,1.97095,1.9705,1.97065,282400000.0
2008-07-09 08:27:00,1.97065,1.97085,1.97045,1.97055,115000000.0
2008-07-09 08:28:00,1.97055,1.9711,1.97045,1.9711,93700000.0
2008-07-09 08:29:00,1.9711,1.9713,1.97095,1.97125,121400000.0
2008-07-09 08:30:00,1.9712,1.9714,1.97115,1.9714,121500000.0
2008-07-09 08:31:00,1.9714,1.97165,1.9714,1.97165,71100000.0
2008-07-09 08:32:00,1.97165,1.9718,1.9713,1.97135,134800000.0
2008-07-09 08:33:00,1.97135,1.97135,1.97085,1.971,261100000.0
2008-07-09 08:34:00,1.971,1.97125,1.971,1.97125,76900000.0
2008-07-09 08:35:00,1.97125,1.9714,1.971,1.9712,287500000.0
2008-07-09 08:36:00,1.9713,1.9713,1.97095,1.9712,109100000.0
2008-07-09 08:37:00,1.97145,1.97145,1.9711,1.9713,135299999.0
2008-07-09 08:38:00,1.97135,1.9714,1.9713,1.9713,61100000.0
2008-07-09 08:39:00,1.9713,1.97185,1.9713,1.9717,78600000.0
2008-07-09 08:40:00,1.9717,1.97185,1.9715,1.9715,288400000.0
2008-07-09 08:41:00,1.9715,1.9718,1.9714,1.9715,539900000.0
2008-07-09 08:42:00,1.9715,1.9718,1.9715,1.97155,597900000.0
2008-07-09 08:43:00,1.9716,1.972,1.9716,1.9717,422000000.0
2008-07-09 08:44:00,1.9717,1.9717,1.97145,1.97155,173000000.0
2008-07-09 08:45:00,1.97155,1.9721,1.97155,1.9719,195400000.0
2008-07-09 08:46:00,1.9719,1.9719,1.97125,1.9713,190600001.0
2008-07-09 08:47:00,1.97135,1.9714,1.97125,1.9713,145499999.0
2008-07-09 08:48:00,1.97145,1.97175,1.97145,1.9717,181100000.0
2008-07-09 08:49:00,1.9717,1.9718,1.9717,1.9718,115900000.0
2008-07-09 08:50:00,1.9718,1.97195,1.9717,1.97195,169800000.0
2008-07-09 08:51:00,1.972,1.972,1.97165,1.9717,215400000.0
2008-07-09 08:52:00,1.9717,1.9722,1.9717,1.9721,124700000.0
2008-07-09 08:53:00,1.97205,1.9721,1.972,1.972,160000000.0
2008-07-09 08:54:00,1.972,1.972,1.9718,1.9719,216200000.0
2008-07-09 08:55:00,1.972,1.9722,1.972,1.97215,171000000.0
2008-07-09 08:56:00,1.97215,1.9725,1.97215,1.9725,87400000.0
2008-07-09 08:57:00,1.9725,1.9727,1.9724,1.97265,197600000.0
2008-07-09 08:58:00,1.97265,1.973,1.97245,1.9726,196900000.0
2008-07-09 08:59:00,1.9726,1.9726,1.97195,1.97195,162300000.0
2008-07-09 09:00:00,1.972,1.9726,1.972,1.97235,69200000.0
2008-07-09 09:01:00,1.97235,1.97235,1.9716,1.9717,366699999.0
2008-07-09 09:02:00,1.9717,1.97195,1.9714,1.9717,241500000.0
2008-07-09 09:03:00,1.97165,1.97165,1.97115,1.9712,287500000.0
2008-07-09 09:04:00,1.9712,1.9712,1.97105,1.9711,125100000.0
2008-07-09 09:05:00,1.9711,1.9714,1.9711,1.9712,343500000.0
2008-07-09 09:06:00,1.97125,1.9713,1.9708,1.9708,271400000.0
2008-07-09 09:07:00,1.9708,1.9709,1.9705,1.9706,142200000.0
2008-07-09 09:08:00,1.9707,1.9708,1.9706,1.9708,113000000.0
2008-07-09 09:09:00,1.9708,1.9708,1.9705,1.9705,147300000.0
2008-07-09 09:10:00,1.97065,1.97075,1.97055,1.97065,145700000.0
2008-07-09 09:11:00,1.97065,1.97105,1.97055,1.9708,155400000.0
2008-07-09 09:12:00,1.9708,1.971,1.9707,1.9709,279000000.0
2008-07-09 09:13:00,1.9709,1.97115,1.97055,1.9706,352200000.0
2008-07-09 09:14:00,1.97065,1.97075,1.9705,1.9707,153200000.0
2008-07-09 09:15:00,1.9707,1.97155,1.9707,1.971,408599999.0
2008-07-09 09:16:00,1.971,1.9713,1.97085,1.9712,335400000.0
2008-07-09 09:17:00,1.9712,1.9718,1.97105,1.97105,225000000.0
2008-07-09 09:18:00,1.97105,1.9713,1.97105,1.9712,128000000.0
2008-07-09 09:19:00,1.9712,1.9712,1.97085,1.9709,172500000.0
2008-07-09 09:20:00,1.9709,1.97095,1.97085,1.97085,63000000.0
2008-07-09 09:21:00,1.97075,1.9708,1.97005,1.9701,260672001.0
2008-07-09 09:22:00,1.97,1.9701,1.9697,1.96985,786000000.0
2008-07-09 09:23:00,1.96985,1.9699,1.9688,1.9688,358800000.0
2008-07-09 09:24:00,1.9688,1.9697,1.96875,1.9697,232700000.0
2008-07-09 09:25:00,1.96965,1.9697,1.96925,1.9694,294900000.0
2008-07-09 09:26:00,1.9694,1.9695,1.9692,1.9692,250500000.0
2008-07-09 09:27:00,1.9692,1.9694,1.9691,1.9692,156900000.0
2008-07-09 09:28:00,1.96915,1.96915,1.9688,1.969,273000000.0
2008-07-09 09:29:00,1.96905,1.96925,1.9689,1.96895,168500000.0
2008-07-09 09:30:00,1.96895,1.96915,1.9688,1.9689,138900000.0
2008-07-09 09:31:00,1.96895,1.9691,1.96885,1.9691,72000000.0
2008-07-09 09:32:00,1.9691,1.96915,1.9689,1.969,152500000.0
2008-07-09 09:33:00,1.969,1.96925,1.96895,1.9692,118400000.0
2008-07-09 09:34:00,1.9692,1.9694,1.96915,1.96925,309500001.0
2008-07-09 09:35:00,1.9692,1.9694,1.9692,1.96925,180800000.0
2008-07-09 09:36:00,1.96925,1.9694,1.9692,1.96935,246100000.0
2008-07-09 09:37:00,1.96935,1.96945,1.9693,1.96935,98000000.0
2008-07-09 09:38:00,1.9693,1.9694,1.96885,1.96915,229100000.0
2008-07-09 09:39:00,1.96915,1.96915,1.9691,1.96915,42500000.0
2008-07-09 09:40:00,1.96915,1.9693,1.9679,1.9681,270800000.0
2008-07-09 09:41:00,1.9682,1.9685,1.9681,1.9682,173100000.0
2008-07-09 09:42:00,1.9682,1.96835,1.9677,1.96785,264700000.0
2008-07-09 09:43:00,1.96785,1.968,1.9678,1.96785,194500000.0
2008-07-09 09:44:00,1.96775,1.968,1.96765,1.9677,132700000.0
2008-07-09 09:45:00,1.96775,1.9682,1.96775,1.96805,107100000.0
2008-07-09 09:46:00,1.9681,1.9685,1.9681,1.9685,217100000.0
2008-07-09 09:47:00,1.9686,1.9686,1.9684,1.9685,204000000.0
2008-07-09 09:48:00,1.96855,1.96855,1.9682,1.9682,179300000.0
2008-07-09 09:49:00,1.96825,1.96825,1.9681,1.9682,279600000.0
2008-07-09 09:50:00,1.9682,1.9682,1.96765,1.96765,250400000.0
2008-07-09 09:51:00,1.96765,1.96775,1.96735,1.9674,235400000.0
2008-07-09 09:52:00,1.9674,1.96785,1.96725,1.96785,144400000.0
2008-07-09 09:53:00,1.96785,1.968,1.9678,1.968,153500000.0
2008-07-09 09:54:00,1.968,1.968,1.9679,1.968,61300000.0
2008-07-09 09:55:00,1.968,1.968,1.96715,1.9673,377400000.0
2008-07-09 09:56:00,1.9673,1.96795,1.9673,1.9679,159900000.0
2008-07-09 09:57:00,1.9679,1.968,1.9679,1.96795,90800000.0
2008-07-09 09:58:00,1.96795,1.96835,1.96795,1.9683,89500000.0
2008-07-09 09:59:00,1.9683,1.96865,1.96825,1.9685,183100000.0
2008-07-09 10:00:00,1.96845,1.969,1.96835,1.96895,189200000.0
2008-07-09 10:01:00,1.96895,1.9693,1.96895,1.96925,166300000.0
2008-07-09 10:02:00,1.9693,1.96935,1.969,1.96915,157500000.0
2008-07-09 10:03:00,1.96915,1.9692,1.96895,1.969,221300000.0
2008-07-09 10:04:00,1.969,1.969,1.96885,1.96885,185800000.0
2008-07-09 10:05:00,1.9689,1.9689,1.96875,1.9688,100300000.0
2008-07-09 10:06:00,1.96885,1.969,1.96875,1.969,69300000.0
2008-07-09 10:07:00,1.969,1.96905,1.96895,1.969,43800000.0
2008-07-09 10:08:00,1.969,1.9693,1.969,1.9693,184300000.0
2008-07-09 10:09:00,1.9693,1.9696,1.96925,1.9695,206000000.0
2008-07-09 10:10:00,1.9696,1.96965,1.96895,1.96895,326500000.0
2008-07-09 10:11:00,1.96895,1.96895,1.96875,1.96885,126000000.0
2008-07-09 10:12:00,1.96885,1.96915,1.96855,1.9691,274600000.0
2008-07-09 10:13:00,1.96915,1.9693,1.9691,1.9692,229300000.0
2008-07-09 10:14:00,1.96915,1.9692,1.96875,1.9688,227700000.0
2008-07-09 10:15:00,1.9688,1.9688,1.9686,1.96865,213900000.0
2008-07-09 10:16:00,1.96865,1.96865,1.9681,1.96825,292400001.0
2008-07-09 10:17:00,1.96825,1.96835,1.9681,1.9683,195900000.0
2008-07-09 10:18:00,1.9683,1.96855,1.9683,1.9684,130900000.0
2008-07-09 10:19:00,1.9684,1.96915,1.9684,1.9691,217200000.0
2008-07-09 10:20:00,1.9691,1.9695,1.96905,1.96945,208900000.0
2008-07-09 10:21:00,1.9695,1.9695,1.969,1.9691,261700000.0
2008-07-09 10:22:00,1.9691,1.9692,1.96885,1.9689,114900000.0
2008-07-09 10:23:00,1.96895,1.96905,1.9689,1.969,123300000.0
2008-07-09 10:24:00,1.969,1.96975,1.969,1.9695,275100000.0
2008-07-09 10:25:00,1.96955,1.96965,1.9692,1.96955,241700000.0
2008-07-09 10:26:00,1.96955,1.9696,1.9689,1.9691,224100000.0
2008-07-09 10:27:00,1.9691,1.96925,1.969,1.96905,164300000.0
2008-07-09 10:28:00,1.9691,1.96965,1.969,1.96955,132400000.0
2008-07-09 10:29:00,1.9696,1.9697,1.9691,1.96925,253100000.0
2008-07-09 10:30:00,1.9693,1.9702,1.9693,1.9701,371800000.0
2008-07-09 10:31:00,1.9701,1.9701,1.9695,1.9695,258700000.0
2008-07-09 10:32:00,1.9695,1.9696,1.9685,1.9685,457199999.0
2008-07-09 10:33:00,1.96855,1.9694,1.96845,1.96915,256200000.0
2008-07-09 10:34:00,1.9692,1.9692,1.96895,1.9691,120400000.0
2008-07-09 10:35:00,1.9691,1.96915,1.96905,1.96915,35200000.0
2008-07-09 10:36:00,1.9691,1.96915,1.96895,1.96895,69400000.0
2008-07-09 10:37:00,1.96895,1.96915,1.96895,1.9691,97700000.0
2008-07-09 10:38:00,1.9691,1.9691,1.96895,1.969,28100000.0
2008-07-09 10:39:00,1.969,1.969,1.9684,1.9684,440600001.0
2008-07-09 10:40:00,1.9684,1.9689,1.9683,1.9687,298200000.0
2008-07-09 10:41:00,1.9687,1.96875,1.968,1.9683,399500001.0
2008-07-09 10:42:00,1.96825,1.9685,1.96805,1.9683,209063600.0
2008-07-09 10:43:00,1.9684,1.96895,1.96815,1.96875,314800000.0
2008-07-09 10:44:00,1.96875,1.9689,1.9686,1.9687,79400000.0
2008-07-09 10:45:00,1.9686,1.9688,1.9684,1.96855,202600000.0
2008-07-09 10:46:00,1.96855,1.9686,1.9684,1.96845,136900000.0
2008-07-09 10:47:00,1.9685,1.9688,1.9684,1.96875,153000000.0
2008-07-09 10:48:00,1.9687,1.9688,1.9682,1.9682,196700000.0
2008-07-09 10:49:00,1.9682,1.96845,1.9681,1.9682,137200000.0
2008-07-09 10:50:00,1.96815,1.9684,1.96815,1.9684,95500000.0
2008-07-09 10:51:00,1.9684,1.9687,1.96815,1.96855,170000000.0
2008-07-09 10:52:00,1.96855,1.96885,1.96855,1.96865,153500000.0
2008-07-09 10:53:00,1.96865,1.96895,1.9686,1.96885,108500000.0
2008-07-09 10:54:00,1.96885,1.969,1.96875,1.96885,123600000.0
2008-07-09 10:55:00,1.969,1.969,1.9683,1.9684,125100000.0
2008-07-09 10:56:00,1.96835,1.9684,1.96825,1.9683,111100000.0
2008-07-09 10:57:00,1.96835,1.96835,1.9681,1.96815,94600000.0
2008-07-09 10:58:00,1.9681,1.96835,1.96805,1.96835,86800000.0
2008-07-09 10:59:00,1.9685,1.9687,1.96835,1.9687,151200000.0
2008-07-09 11:00:00,1.9687,1.9687,1.9685,1.96865,137200000.0
2008-07-09 11:01:00,1.96865,1.96865,1.9685,1.96855,103200000.0
2008-07-09 11:02:00,1.96855,1.96865,1.96845,1.96865,102800000.0
2008-07-09 11:03:00,1.96865,1.9688,1.96865,1.9688,163100000.0
2008-07-09 11:04:00,1.9688,1.969,1.9688,1.9689,95800000.0
2008-07-09 11:05:00,1.9689,1.9694,1.9689,1.9693,196600000.0
2008-07-09 11:06:00,1.9693,1.9693,1.96885,1.96895,120600000.0
2008-07-09 11:07:00,1.96895,1.9692,1.9689,1.9692,88300000.0
2008-07-09 11:08:00,1.9692,1.9696,1.9692,1.9696,175300000.0
2008-07-09 11:09:00,1.9696,1.9702,1.9696,1.9702,148000000.0
2008-07-09 11:10:00,1.9702,1.97025,1.97005,1.9702,130700000.0
2008-07-09 11:11:00,1.9702,1.97045,1.97015,1.9703,178300000.0
2008-07-09 11:12:00,1.9703,1.97045,1.9703,1.9703,71300000.0
2008-07-09 11:13:00,1.97025,1.9703,1.96985,1.9699,106500000.0
2008-07-09 11:14:00,1.9699,1.9699,1.96915,1.9694,334300000.0
2008-07-09 11:15:00,1.96945,1.9699,1.9693,1.9699,206200000.0
2008-07-09 11:16:00,1.9699,1.9703,1.9698,1.97025,170500000.0
2008-07-09 11:17:00,1.97025,1.97075,1.9702,1.9707,407900000.0
2008-07-09 11:18:00,1.9707,1.9713,1.9707,1.9711,361400000.0
2008-07-09 11:19:00,1.9711,1.9711,1.97085,1.97095,346100000.0
2008-07-09 11:20:00,1.971,1.971,1.97065,1.9707,245900000.0
2008-07-09 11:21:00,1.9707,1.9709,1.97055,1.9709,189900000.0
2008-07-09 11:22:00,1.9709,1.971,1.97025,1.9707,282800000.0
2008-07-09 11:23:00,1.97075,1.9711,1.97035,1.97045,300699999.0
2008-07-09 11:24:00,1.97045,1.971,1.97045,1.97095,101000000.0
2008-07-09 11:25:00,1.9709,1.971,1.9708,1.97085,124800000.0
2008-07-09 11:26:00,1.9709,1.9709,1.9708,1.9708,100500000.0
2008-07-09 11:27:00,1.9708,1.9708,1.97025,1.9703,239400000.0
2008-07-09 11:28:00,1.97025,1.9703,1.97015,1.9702,175200000.0
2008-07-09 11:29:00,1.9702,1.97075,1.9702,1.97075,154000000.0
2008-07-09 11:30:00,1.9707,1.97075,1.9704,1.97045,193000000.0
2008-07-09 11:31:00,1.97045,1.9711,1.97045,1.9711,106100000.0
2008-07-09 11:32:00,1.97105,1.9711,1.97065,1.97065,142600000.0
2008-07-09 11:33:00,1.97065,1.9707,1.97055,1.9707,118600000.0
2008-07-09 11:34:00,1.9707,1.9708,1.97065,1.9707,139500000.0
2008-07-09 11:35:00,1.9707,1.9707,1.9704,1.97055,127700000.0
2008-07-09 11:36:00,1.97055,1.9707,1.97055,1.9706,121500000.0
2008-07-09 11:37:00,1.9706,1.9706,1.9706,1.9706,5100000.0
2008-07-09 11:38:00,1.97065,1.9707,1.9706,1.9707,43800000.0
2008-07-09 11:39:00,1.97065,1.9707,1.97065,1.9707,15100000.0
2008-07-09 11:40:00,1.9707,1.9708,1.9704,1.9704,158600000.0
2008-07-09 11:41:00,1.9704,1.9706,1.9702,1.9706,226500000.0
2008-07-09 11:42:00,1.97045,1.97075,1.97045,1.97075,84700000.0
2008-07-09 11:43:00,1.9707,1.9709,1.9707,1.9707,89800000.0
2008-07-09 11:44:00,1.97075,1.97085,1.9705,1.9705,75200000.0
2008-07-09 11:45:00,1.9705,1.9706,1.97025,1.97035,131500000.0
2008-07-09 11:46:00,1.9704,1.9704,1.9704,1.9704,9000000.0
2008-07-09 11:47:00,1.97055,1.9712,1.9705,1.9711,190000000.0
2008-07-09 11:48:00,1.9711,1.9716,1.9711,1.97145,307400000.0
2008-07-09 11:49:00,1.9714,1.9715,1.9711,1.9715,276100000.0
2008-07-09 11:50:00,1.97155,1.97165,1.97145,1.97145,84800000.0
2008-07-09 11:51:00,1.9715,1.9715,1.9712,1.9712,130700000.0
2008-07-09 11:52:00,1.97125,1.97125,1.97075,1.97075,135000000.0
2008-07-09 11:53:00,1.97075,1.971,1.9707,1.9709,78400000.0
2008-07-09 11:54:00,1.9709,1.97135,1.97085,1.9713,126300000.0
2008-07-09 11:55:00,1.9713,1.9716,1.9712,1.97135,202600000.0
2008-07-09 11:56:00,1.97135,1.97155,1.9711,1.9713,172100000.0
2008-07-09 11:57:00,1.9713,1.9716,1.9712,1.9714,218800000.0
2008-07-09 11:58:00,1.9713,1.9713,1.97105,1.9711,263700000.0
2008-07-09 11:59:00,1.97115,1.9718,1.9711,1.9715,288400000.0
2008-07-09 12:00:00,1.97155,1.9717,1.97145,1.9716,159900000.0
2008-07-09 12:01:00,1.97165,1.97185,1.97155,1.9718,176100000.0
2008-07-09 12:02:00,1.9718,1.9725,1.9718,1.9722,327500000.0
2008-07-09 12:03:00,1.9722,1.9728,1.9722,1.9726,246500000.0
2008-07-09 12:04:00,1.9726,1.97265,1.9723,1.97235,238900000.0
2008-07-09 12:05:00,1.97235,1.97235,1.9717,1.9717,361300001.0
2008-07-09 12:06:00,1.9717,1.97225,1.97155,1.97215,308200000.0
2008-07-09 12:07:00,1.9722,1.9726,1.9721,1.9723,174700000.0
2008-07-09 12:08:00,1.9723,1.9724,1.9719,1.97235,263300000.0
2008-07-09 12:09:00,1.97235,1.9725,1.9722,1.97225,123000000.0
2008-07-09 12:10:00,1.97225,1.9724,1.97225,1.97235,132500000.0
2008-07-09 12:11:00,1.97235,1.9724,1.97205,1.97205,271700000.0
2008-07-09 12:12:00,1.9721,1.9721,1.97185,1.972,266880000.0
2008-07-09 12:13:00,1.97185,1.97205,1.9718,1.9719,259100000.0
2008-07-09 12:14:00,1.97185,1.972,1.97185,1.972,39300000.0
2008-07-09 12:15:00,1.97195,1.97195,1.9718,1.9719,154900000.0
2008-07-09 12:16:00,1.9718,1.9723,1.9718,1.9722,112600000.0
2008-07-09 12:17:00,1.9722,1.9725,1.97215,1.9724,185000000.0
2008-07-09 12:18:00,1.9724,1.9728,1.97235,1.9728,194600000.0
2008-07-09 12:19:00,1.97275,1.9728,1.9727,1.9727,58200000.0
2008-07-09 12:20:00,1.9727,1.9727,1.9726,1.9727,119000000.0
2008-07-09 12:21:00,1.9727,1.97305,1.97265,1.97305,176100000.0
2008-07-09 12:22:00,1.97305,1.97405,1.97305,1.97385,908500000.0
2008-07-09 12:23:00,1.9739,1.9739,1.9734,1.9734,263500000.0
2008-07-09 12:24:00,1.9734,1.9735,1.97285,1.9729,401600000.0
2008-07-09 12:25:00,1.9729,1.9732,1.9729,1.97315,144000000.0
2008-07-09 12:26:00,1.97315,1.9732,1.9728,1.9729,338500000.0
2008-07-09 12:27:00,1.9729,1.97355,1.9728,1.9735,311300000.0
2008-07-09 12:28:00,1.97355,1.9737,1.9734,1.9734,120500000.0
2008-07-09 12:29:00,1.9734,1.97385,1.9734,1.9737,232300000.0
2008-07-09 12:30:00,1.9737,1.9739,1.9736,1.9739,204900000.0
2008-07-09 12:31:00,1.9739,1.97465,1.9739,1.97395,318800000.0
2008-07-09 12:32:00,1.9739,1.97425,1.9738,1.97425,221400000.0
2008-07-09 12:33:00,1.97425,1.97425,1.97385,1.97425,164400000.0
2008-07-09 12:34:00,1.97425,1.97435,1.9736,1.9742,297800000.0
2008-07-09 12:35:00,1.97415,1.97415,1.97395,1.97405,457500000.0
2008-07-09 12:36:00,1.9741,1.97415,1.97395,1.974,290400000.0
2008-07-09 12:37:00,1.974,1.97545,1.974,1.9754,385900000.0
2008-07-09 12:38:00,1.9754,1.9758,1.97425,1.97425,456772000.0
2008-07-09 12:39:00,1.97425,1.9744,1.9738,1.974,325320000.0
2008-07-09 12:40:00,1.974,1.9742,1.97375,1.9739,236148000.0
2008-07-09 12:41:00,1.9739,1.97425,1.97385,1.97415,217300000.0
2008-07-09 12:42:00,1.97415,1.9745,1.9741,1.97445,233600000.0
2008-07-09 12:43:00,1.97435,1.97445,1.9738,1.974,187800000.0
2008-07-09 12:44:00,1.974,1.974,1.97335,1.97335,164100000.0
2008-07-09 12:45:00,1.97335,1.9735,1.97315,1.9732,262000000.0
2008-07-09 12:46:00,1.9731,1.97325,1.9731,1.9731,143400000.0
2008-07-09 12:47:00,1.9731,1.9735,1.9731,1.97345,146200000.0
2008-07-09 12:48:00,1.9735,1.97395,1.9735,1.97365,201800000.0
2008-07-09 12:49:00,1.97365,1.974,1.97355,1.9739,205700000.0
2008-07-09 12:50:00,1.9739,1.9743,1.97355,1.9743,345700000.0
2008-07-09 12:51:00,1.9743,1.9743,1.97405,1.9742,96300000.0
2008-07-09 12:52:00,1.9742,1.9742,1.9739,1.9739,129000000.0
2008-07-09 12:53:00,1.9739,1.9739,1.9737,1.9737,97300000.0
2008-07-09 12:54:00,1.9737,1.9737,1.9736,1.9736,71100000.0
2008-07-09 12:55:00,1.9736,1.97365,1.9732,1.9733,171600000.0
2008-07-09 12:56:00,1.9733,1.97385,1.97325,1.9737,222900000.0
2008-07-09 12:57:00,1.9737,1.9738,1.9737,1.9737,99400000.0
2008-07-09 12:58:00,1.9737,1.9737,1.97335,1.97345,166100000.0
2008-07-09 12:59:00,1.97345,1.9738,1.97335,1.9736,207100000.0
2008-07-09 13:00:00,1.9736,1.9738,1.97335,1.9738,228200000.0
2008-07-09 13:01:00,1.9738,1.9738,1.97365,1.9738,122700000.0
2008-07-09 13:02:00,1.97385,1.9739,1.9738,1.9738,68800000.0
2008-07-09 13:03:00,1.9738,1.97395,1.97375,1.9739,228800000.0
2008-07-09 13:04:00,1.9739,1.974,1.9739,1.974,109400000.0
2008-07-09 13:05:00,1.974,1.9742,1.9738,1.97385,189500001.0
2008-07-09 13:06:00,1.97385,1.97385,1.9736,1.9736,92800000.0
2008-07-09 13:07:00,1.9736,1.9738,1.97345,1.9738,219300000.0
2008-07-09 13:08:00,1.9738,1.9739,1.9736,1.9737,208200000.0
2008-07-09 13:09:00,1.9737,1.97405,1.9737,1.97405,152600000.0
2008-07-09 13:10:00,1.97405,1.97415,1.97395,1.974,230600000.0
2008-07-09 13:11:00,1.974,1.97405,1.97395,1.974,107300000.0
2008-07-09 13:12:00,1.974,1.97455,1.974,1.97455,132100000.0
2008-07-09 13:13:00,1.97465,1.9749,1.9746,1.9749,190900000.0
2008-07-09 13:14:00,1.97495,1.9751,1.9743,1.9744,233300000.0
2008-07-09 13:15:00,1.9744,1.9744,1.97415,1.9743,152400000.0
2008-07-09 13:16:00,1.97425,1.9743,1.97415,1.97425,148800000.0
2008-07-09 13:17:00,1.97425,1.9743,1.9742,1.97425,176300000.0
2008-07-09 13:18:00,1.97425,1.97425,1.9741,1.9742,205200000.0
2008-07-09 13:19:00,1.9742,1.9742,1.9742,1.9742,37600000.0
2008-07-09 13:20:00,1.9742,1.9742,1.97405,1.9741,96500000.0
2008-07-09 13:21:00,1.9741,1.9742,1.9741,1.9741,50900000.0
2008-07-09 13:22:00,1.9741,1.97415,1.9741,1.9741,35400000.0
2008-07-09 13:23:00,1.9741,1.97425,1.97405,1.97425,76400000.0
2008-07-09 13:24:00,1.9742,1.97425,1.9742,1.9742,111100000.0
2008-07-09 13:25:00,1.9742,1.9742,1.97415,1.9742,30300000.0
2008-07-09 13:26:00,1.9742,1.9743,1.97415,1.9742,67300000.0
2008-07-09 13:27:00,1.9742,1.9744,1.9741,1.9743,297500000.0
2008-07-09 13:28:00,1.9743,1.9744,1.97385,1.974,283500000.0
2008-07-09 13:29:00,1.97405,1.97405,1.97385,1.97385,292300001.0
2008-07-09 13:30:00,1.9739,1.9739,1.9737,1.9737,282100000.0
2008-07-09 13:31:00,1.9737,1.9737,1.97295,1.97295,306900000.0
2008-07-09 13:32:00,1.97295,1.9731,1.9723,1.9723,728599999.0
2008-07-09 13:33:00,1.9723,1.9725,1.9723,1.97235,345300000.0
2008-07-09 13:34:00,1.97235,1.9725,1.97195,1.97195,737100000.0
2008-07-09 13:35:00,1.97195,1.9722,1.9718,1.97205,616599999.0
2008-07-09 13:36:00,1.97205,1.97225,1.9719,1.97215,393899999.0
2008-07-09 13:37:00,1.97215,1.9722,1.97215,1.9722,160800000.0
2008-07-09 13:38:00,1.9722,1.9723,1.9721,1.97215,48000000.0
2008-07-09 13:39:00,1.97225,1.97225,1.97195,1.97205,128400000.0
2008-07-09 13:40:00,1.97205,1.97205,1.97185,1.97185,416600000.0
2008-07-09 13:41:00,1.9719,1.97195,1.97175,1.9718,791400000.0
2008-07-09 13:42:00,1.9718,1.9719,1.97175,1.9718,276900000.0
2008-07-09 13:43:00,1.9718,1.97185,1.9718,1.9718,251800000.0
2008-07-09 13:44:00,1.9718,1.97185,1.9718,1.9718,100500000.0
2008-07-09 13:45:00,1.97175,1.9718,1.9717,1.9718,111000000.0
2008-07-09 13:46:00,1.97175,1.97185,1.9717,1.97175,235200000.0
2008-07-09 13:47:00,1.97175,1.97185,1.97165,1.97175,277800000.0
2008-07-09 13:48:00,1.97175,1.9718,1.9717,1.9718,55800000.0
2008-07-09 13:49:00,1.9718,1.97195,1.9717,1.97195,98300000.0
2008-07-09 13:50:00,1.97195,1.97195,1.9716,1.9716,145900000.0
2008-07-09 13:51:00,1.97165,1.97185,1.97165,1.9718,83000000.0
2008-07-09 13:52:00,1.9718,1.972,1.9718,1.9719,52100000.0
2008-07-09 13:53:00,1.9719,1.972,1.9718,1.9719,97100000.0
2008-07-09 13:54:00,1.9719,1.972,1.97185,1.972,68800000.0
2008-07-09 13:55:00,1.972,1.972,1.9717,1.9717,84900000.0
2008-07-09 13:56:00,1.97175,1.972,1.97175,1.9719,151900000.0
2008-07-09 13:57:00,1.9719,1.97225,1.9718,1.9718,220700000.0
2008-07-09 13:58:00,1.9718,1.9718,1.97175,1.97175,129500000.0
2008-07-09 13:59:00,1.9718,1.9718,1.97175,1.97175,142500000.0
2008-07-09 14:00:00,1.9718,1.97185,1.97165,1.97175,117100000.0
2008-07-09 14:01:00,1.97175,1.97195,1.97175,1.9718,87500000.0
2008-07-09 14:02:00,1.9718,1.97195,1.9717,1.97175,133400000.0
2008-07-09 14:03:00,1.9718,1.9719,1.97175,1.9718,94200000.0
2008-07-09 14:04:00,1.9718,1.97205,1.9718,1.97185,169900000.0
2008-07-09 14:05:00,1.9719,1.9719,1.97165,1.9718,179700000.0
2008-07-09 14:06:00,1.9718,1.9718,1.9717,1.97175,59700000.0
2008-07-09 14:07:00,1.97175,1.97185,1.97175,1.97175,55800000.0
2008-07-09 14:08:00,1.97175,1.9726,1.97175,1.97255,371600000.0
2008-07-09 14:09:00,1.9726,1.9728,1.97255,1.9727,297900000.0
2008-07-09 14:10:00,1.9727,1.97285,1.97225,1.97225,393800000.0
2008-07-09 14:11:00,1.97225,1.97235,1.97215,1.9722,109100000.0
2008-07-09 14:12:00,1.9722,1.9725,1.97205,1.9725,285400000.0
2008-07-09 14:13:00,1.97245,1.97265,1.97235,1.97265,118900000.0
2008-07-09 14:14:00,1.97265,1.9728,1.9726,1.9727,98700000.0
2008-07-09 14:15:00,1.9728,1.9728,1.97255,1.9726,170400000.0
2008-07-09 14:16:00,1.97265,1.9728,1.9726,1.9726,168000000.0
2008-07-09 14:17:00,1.9726,1.9727,1.97245,1.9725,130300000.0
2008-07-09 14:18:00,1.9725,1.97255,1.97245,1.9725,92200000.0
2008-07-09 14:19:00,1.9725,1.97255,1.97245,1.9725,106400000.0
2008-07-09 14:20:00,1.9725,1.9725,1.97245,1.97245,75400000.0
2008-07-09 14:21:00,1.9725,1.9725,1.9722,1.9722,235400000.0
2008-07-09 14:22:00,1.9722,1.9726,1.9722,1.9726,198100000.0
2008-07-09 14:23:00,1.9727,1.97275,1.9725,1.97265,158500000.0
2008-07-09 14:24:00,1.9727,1.97275,1.97265,1.97265,29700000.0
2008-07-09 14:25:00,1.97265,1.97285,1.9726,1.9728,83500000.0
2008-07-09 14:26:00,1.9728,1.97315,1.9728,1.9729,207400000.0
2008-07-09 14:27:00,1.97295,1.9732,1.97295,1.97315,178500000.0
2008-07-09 14:28:00,1.9731,1.9731,1.9729,1.9729,90800000.0
2008-07-09 14:29:00,1.9729,1.9729,1.9727,1.9727,85800000.0
2008-07-09 14:30:00,1.9727,1.9731,1.97265,1.9731,164800000.0
2008-07-09 14:31:00,1.9731,1.9733,1.973,1.97325,228400000.0
2008-07-09 14:32:00,1.97325,1.9733,1.9732,1.97325,174000000.0
2008-07-09 14:33:00,1.97325,1.9733,1.97305,1.97315,128200000.0
2008-07-09 14:34:00,1.97315,1.9732,1.97305,1.9731,100700000.0
2008-07-09 14:35:00,1.9731,1.9731,1.97295,1.97305,64300000.0
2008-07-09 14:36:00,1.973,1.9733,1.973,1.9733,337000000.0
2008-07-09 14:37:00,1.97325,1.97375,1.97325,1.9736,281400000.0
2008-07-09 14:38:00,1.9736,1.9737,1.9735,1.97365,120100000.0
2008-07-09 14:39:00,1.9736,1.9739,1.9736,1.9737,160600000.0
2008-07-09 14:40:00,1.9737,1.9738,1.9737,1.9737,127800000.0
2008-07-09 14:41:00,1.9737,1.9738,1.9737,1.9737,58100000.0
2008-07-09 14:42:00,1.9737,1.97375,1.9737,1.97375,19700000.0
2008-07-09 14:43:00,1.9737,1.97375,1.9737,1.9737,57100000.0
2008-07-09 14:44:00,1.9737,1.9737,1.97355,1.9736,88300000.0
2008-07-09 14:45:00,1.9736,1.9736,1.9733,1.9733,205400000.0
2008-07-09 14:46:00,1.9733,1.9733,1.9732,1.9732,216200000.0
2008-07-09 14:47:00,1.9732,1.9733,1.97305,1.9731,202600000.0
2008-07-09 14:48:00,1.9731,1.9732,1.973,1.9731,134600000.0
2008-07-09 14:49:00,1.9731,1.9735,1.97305,1.9735,196700000.0
2008-07-09 14:50:00,1.97345,1.9736,1.97325,1.9733,151900000.0
2008-07-09 14:51:00,1.9733,1.9733,1.97265,1.97285,207700000.0
2008-07-09 14:52:00,1.9729,1.97295,1.97285,1.97285,67600000.0
2008-07-09 14:53:00,1.97285,1.97295,1.97285,1.97295,65300000.0
2008-07-09 14:54:00,1.9729,1.97305,1.9729,1.9729,29700000.0
2008-07-09 14:55:00,1.9729,1.9731,1.9729,1.973,96000000.0
2008-07-09 14:56:00,1.973,1.9731,1.9728,1.9731,129600000.0
2008-07-09 14:57:00,1.9731,1.9732,1.973,1.973,88700000.0
2008-07-09 14:58:00,1.973,1.9731,1.973,1.97305,40100000.0
2008-07-09 14:59:00,1.97305,1.9732,1.97305,1.9731,89200000.0
2008-07-09 15:00:00,1.97305,1.97305,1.97275,1.9729,157800000.0
2008-07-09 15:01:00,1.9729,1.9731,1.9729,1.973,82500000.0
2008-07-09 15:02:00,1.973,1.97315,1.973,1.97315,67600000.0
2008-07-09 15:03:00,1.97315,1.97335,1.973,1.973,154400000.0
2008-07-09 15:04:00,1.973,1.9731,1.9729,1.97305,130800000.0
2008-07-09 15:05:00,1.97305,1.9731,1.973,1.973,67900000.0
2008-07-09 15:06:00,1.973,1.973,1.9728,1.9728,126000000.0
2008-07-09 15:07:00,1.9728,1.9729,1.97265,1.9729,301200000.0
2008-07-09 15:08:00,1.9729,1.9731,1.9729,1.973,98600000.0
2008-07-09 15:09:00,1.973,1.9731,1.9728,1.9728,218400000.0
2008-07-09 15:10:00,1.9728,1.9729,1.97275,1.9729,249500000.0
2008-07-09 15:11:00,1.9729,1.973,1.9727,1.973,345800000.0
2008-07-09 15:12:00,1.9729,1.973,1.97285,1.9729,245100000.0
2008-07-09 15:13:00,1.97285,1.9729,1.9727,1.9727,75500000.0
2008-07-09 15:14:00,1.9727,1.97275,1.97255,1.9726,253300000.0
2008-07-09 15:15:00,1.9726,1.9729,1.97255,1.97285,226200000.0
2008-07-09 15:16:00,1.9729,1.9731,1.97275,1.9731,212700000.0
2008-07-09 15:17:00,1.9731,1.9732,1.97305,1.9731,193600000.0
2008-07-09 15:18:00,1.9731,1.9732,1.973,1.9731,317100000.0
2008-07-09 15:19:00,1.9731,1.9734,1.97285,1.97315,619900000.0
2008-07-09 15:20:00,1.97315,1.9732,1.97275,1.973,398099999.0
2008-07-09 15:21:00,1.973,1.973,1.97275,1.973,463900000.0
2008-07-09 15:22:00,1.973,1.9734,1.97295,1.9733,607100000.0
2008-07-09 15:23:00,1.9733,1.97345,1.97315,1.9734,466699999.0
2008-07-09 15:24:00,1.9733,1.9736,1.9732,1.9732,465399999.0
2008-07-09 15:25:00,1.97325,1.9738,1.97315,1.9738,301700000.0
2008-07-09 15:26:00,1.9738,1.97415,1.9737,1.9737,346000000.0
2008-07-09 15:27:00,1.9737,1.9737,1.9735,1.97365,94300000.0
2008-07-09 15:28:00,1.9737,1.97385,1.9736,1.9738,212600000.0
2008-07-09 15:29:00,1.9738,1.97385,1.97365,1.9737,211300000.0
2008-07-09 15:30:00,1.97375,1.9738,1.9737,1.97375,112800000.0
2008-07-09 15:31:00,1.97375,1.974,1.97375,1.9739,198900000.0
2008-07-09 15:32:00,1.9739,1.9742,1.97385,1.9742,260100000.0
2008-07-09 15:33:00,1.97415,1.97415,1.9738,1.97385,244900000.0
2008-07-09 15:34:00,1.9739,1.97405,1.9738,1.974,247000000.0
2008-07-09 15:35:00,1.97405,1.9742,1.97385,1.97405,285000000.0
2008-07-09 15:36:00,1.97405,1.9744,1.97405,1.97415,255300000.0
2008-07-09 15:37:00,1.9742,1.9744,1.97405,1.9743,151000000.0
2008-07-09 15:38:00,1.9743,1.9753,1.9743,1.97515,523500000.0
2008-07-09 15:39:00,1.9751,1.9753,1.975,1.9751,319300000.0
2008-07-09 15:40:00,1.9751,1.97615,1.975,1.9761,403000000.0
2008-07-09 15:41:00,1.97615,1.9767,1.9761,1.9763,497700000.0
2008-07-09 15:42:00,1.9763,1.97655,1.97625,1.97635,355500000.0
2008-07-09 15:43:00,1.9763,1.9764,1.97605,1.9763,279000000.0
2008-07-09 15:44:00,1.9762,1.9768,1.9762,1.9764,424600000.0
2008-07-09 15:45:00,1.9764,1.9768,1.97635,1.97675,263300000.0
2008-07-09 15:46:00,1.97675,1.97675,1.9763,1.9764,361300000.0
2008-07-09 15:47:00,1.9763,1.97665,1.9762,1.97665,401600000.0
2008-07-09 15:48:00,1.97665,1.97725,1.9765,1.97665,670899998.0
2008-07-09 15:49:00,1.97665,1.9773,1.97665,1.9773,398500001.0
2008-07-09 15:50:00,1.97735,1.97735,1.97715,1.97725,854999998.0
2008-07-09 15:51:00,1.97725,1.9776,1.9771,1.9771,425600000.0
2008-07-09 15:52:00,1.97705,1.9775,1.97705,1.97725,226300000.0
2008-07-09 15:53:00,1.9772,1.9775,1.9768,1.9768,393300001.0
2008-07-09 15:54:00,1.9768,1.97765,1.9768,1.97765,191500000.0
2008-07-09 15:55:00,1.97765,1.97815,1.97755,1.9778,519599999.0
2008-07-09 15:56:00,1.9778,1.978,1.9776,1.97775,354900000.0
2008-07-09 15:57:00,1.97765,1.9778,1.9775,1.9777,419900000.0
2008-07-09 15:58:00,1.9777,1.9779,1.9777,1.97785,239700000.0
2008-07-09 15:59:00,1.97785,1.9779,1.97765,1.9778,263200000.0
2008-07-09 16:00:00,1.9778,1.9781,1.9777,1.97805,446700000.0
2008-07-09 16:01:00,1.9781,1.97815,1.97795,1.978,789199999.0
2008-07-09 16:02:00,1.978,1.978,1.9777,1.9778,157200000.0
2008-07-09 16:03:00,1.9778,1.9778,1.97765,1.9778,175700000.0
2008-07-09 16:04:00,1.97785,1.9779,1.9778,1.97785,109000000.0
2008-07-09 16:05:00,1.97785,1.9782,1.9778,1.97815,394400000.0
2008-07-09 16:06:00,1.97815,1.9782,1.97795,1.978,434400000.0
2008-07-09 16:07:00,1.9781,1.97815,1.9777,1.9777,386700000.0
2008-07-09 16:08:00,1.9777,1.9778,1.9774,1.9778,282200000.0
2008-07-09 16:09:00,1.9778,1.9778,1.97735,1.97735,195400000.0
2008-07-09 16:10:00,1.9773,1.97735,1.97715,1.9772,431300000.0
2008-07-09 16:11:00,1.9772,1.9772,1.97685,1.977,482800000.0
2008-07-09 16:12:00,1.97705,1.97725,1.9769,1.9772,273700000.0
2008-07-09 16:13:00,1.9772,1.9772,1.9771,1.9772,119500000.0
2008-07-09 16:14:00,1.97725,1.97725,1.9771,1.97715,176200000.0
2008-07-09 16:15:00,1.9772,1.97725,1.9771,1.9771,105900000.0
2008-07-09 16:16:00,1.9771,1.9771,1.97665,1.97675,653700000.0
2008-07-09 16:17:00,1.9768,1.9772,1.9768,1.97705,175300000.0
2008-07-09 16:18:00,1.97705,1.9772,1.977,1.977,223600000.0
2008-07-09 16:19:00,1.977,1.9772,1.97695,1.9772,204700000.0
2008-07-09 16:20:00,1.9772,1.9775,1.9772,1.9774,248600000.0
2008-07-09 16:21:00,1.9774,1.9776,1.9773,1.9773,218700000.0
2008-07-09 16:22:00,1.9773,1.9775,1.9773,1.9775,325300000.0
2008-07-09 16:23:00,1.9775,1.9775,1.9774,1.9775,127000000.0
2008-07-09 16:24:00,1.9775,1.9775,1.9772,1.9774,178900000.0
2008-07-09 16:25:00,1.9774,1.9776,1.9774,1.9776,124700000.0
2008-07-09 16:26:00,1.97755,1.97765,1.9773,1.9774,290800000.0
2008-07-09 16:27:00,1.97735,1.9774,1.977,1.977,125100000.0
2008-07-09 16:28:00,1.977,1.9771,1.97675,1.9768,455399999.0
2008-07-09 16:29:00,1.9768,1.977,1.97675,1.97685,434800000.0
2008-07-09 16:30:00,1.97685,1.977,1.97685,1.977,213800000.0
2008-07-09 16:31:00,1.977,1.9773,1.977,1.9772,270000000.0
2008-07-09 16:32:00,1.9773,1.9776,1.9772,1.9776,80900000.0
2008-07-09 16:33:00,1.97755,1.9777,1.97725,1.97725,256399999.0
2008-07-09 16:34:00,1.97725,1.97735,1.977,1.97715,277699999.0
2008-07-09 16:35:00,1.97715,1.97815,1.97715,1.978,908600002.0
2008-07-09 16:36:00,1.978,1.978,1.977,1.9772,730599998.0
2008-07-09 16:37:00,1.97725,1.97755,1.977,1.9771,598699995.0
2008-07-09 16:38:00,1.9771,1.97745,1.97695,1.97745,177300000.0
2008-07-09 16:39:00,1.9775,1.9779,1.97745,1.97755,421100000.0
2008-07-09 16:40:00,1.97755,1.97785,1.97745,1.97785,336799999.0
2008-07-09 16:41:00,1.97785,1.97805,1.97775,1.97805,137100000.0
2008-07-09 16:42:00,1.97805,1.97815,1.978,1.97805,821100000.0
2008-07-09 16:43:00,1.97805,1.97835,1.978,1.97815,649700000.0
2008-07-09 16:44:00,1.97815,1.9783,1.9781,1.97825,734000000.0
2008-07-09 16:45:00,1.97835,1.9793,1.97835,1.9793,347000000.0
2008-07-09 16:46:00,1.9793,1.9794,1.979,1.9794,341799999.0
2008-07-09 16:47:00,1.9794,1.97945,1.97905,1.9792,220000000.0
2008-07-09 16:48:00,1.9791,1.9792,1.97905,1.9791,190199999.0
2008-07-09 16:49:00,1.9791,1.97945,1.9788,1.97945,221800000.0
2008-07-09 16:50:00,1.97945,1.97975,1.97935,1.9797,208900000.0
2008-07-09 16:51:00,1.97975,1.9798,1.97935,1.9795,180200000.0
2008-07-09 16:52:00,1.9795,1.9796,1.97935,1.97935,137500000.0
2008-07-09 16:53:00,1.9793,1.9797,1.97905,1.9796,323499999.0
2008-07-09 16:54:00,1.97955,1.9797,1.97905,1.9791,217900000.0
2008-07-09 16:55:00,1.9791,1.9791,1.9788,1.97885,724200000.0
2008-07-09 16:56:00,1.97885,1.9789,1.97775,1.97775,1086600002.0
2008-07-09 16:57:00,1.9778,1.97865,1.9778,1.9785,259900000.0
2008-07-09 16:58:00,1.9785,1.9786,1.9782,1.9784,195760000.0
2008-07-09 16:59:00,1.9784,1.9788,1.9783,1.9786,374200000.0
2008-07-09 17:00:00,1.9786,1.9786,1.9782,1.9783,293400000.0
2008-07-09 17:01:00,1.97835,1.97835,1.9781,1.9781,268400000.0
2008-07-09 17:02:00,1.9781,1.97825,1.97765,1.97825,413299997.0
2008-07-09 17:03:00,1.97825,1.97855,1.9782,1.9785,288500000.0
2008-07-09 17:04:00,1.9785,1.97855,1.97805,1.97805,288400000.0
2008-07-09 17:05:00,1.9781,1.9783,1.9781,1.9782,116400000.0
2008-07-09 17:06:00,1.9782,1.9786,1.9782,1.97845,243100000.0
2008-07-09 17:07:00,1.97845,1.9786,1.97845,1.97845,196900000.0
2008-07-09 17:08:00,1.97845,1.9788,1.97835,1.9788,191800000.0
2008-07-09 17:09:00,1.9788,1.979,1.9787,1.97875,146700000.0
2008-07-09 17:10:00,1.97875,1.9789,1.9787,1.9788,184200000.0
2008-07-09 17:11:00,1.9788,1.9795,1.9788,1.9794,215400000.0
2008-07-09 17:12:00,1.9794,1.9795,1.97925,1.9794,124700000.0
2008-07-09 17:13:00,1.9794,1.97955,1.9793,1.9795,257500000.0
2008-07-09 17:14:00,1.9795,1.9796,1.9792,1.97925,246900000.0
2008-07-09 17:15:00,1.97925,1.97935,1.9791,1.97935,200499999.0
2008-07-09 17:16:00,1.97935,1.97935,1.9791,1.9791,143500000.0
2008-07-09 17:17:00,1.97905,1.9793,1.97905,1.9793,140200000.0
2008-07-09 17:18:00,1.9793,1.9795,1.9792,1.9793,224000000.0
2008-07-09 17:19:00,1.9793,1.9794,1.9783,1.97855,354900001.0
2008-07-09 17:20:00,1.9786,1.9789,1.97855,1.9789,210300000.0
2008-07-09 17:21:00,1.9789,1.979,1.9784,1.9786,347399999.0
2008-07-09 17:22:00,1.9786,1.97875,1.9784,1.9784,311700000.0
2008-07-09 17:23:00,1.9784,1.97845,1.978,1.97845,572599999.0
2008-07-09 17:24:00,1.97845,1.9787,1.9782,1.9783,386500000.0
2008-07-09 17:25:00,1.9783,1.97835,1.9781,1.9781,180200000.0
2008-07-09 17:26:00,1.9781,1.9782,1.9777,1.9777,360200001.0
2008-07-09 17:27:00,1.9777,1.97775,1.97745,1.97765,314300000.0
2008-07-09 17:28:00,1.97765,1.9777,1.9774,1.9774,266500000.0
2008-07-09 17:29:00,1.9774,1.9774,1.97705,1.9772,230100000.0
2008-07-09 17:30:00,1.9772,1.9775,1.97685,1.9775,453399999.0
2008-07-09 17:31:00,1.97755,1.9781,1.97755,1.978,281100001.0
2008-07-09 17:32:00,1.978,1.9783,1.9779,1.97815,265100000.0
2008-07-09 17:33:00,1.9782,1.9783,1.9781,1.9781,226300000.0
2008-07-09 17:34:00,1.9782,1.9782,1.9779,1.97805,90500000.0
2008-07-09 17:35:00,1.97805,1.9782,1.9779,1.9782,122400000.0
2008-07-09 17:36:00,1.9782,1.97825,1.978,1.97825,195400000.0
2008-07-09 17:37:00,1.97825,1.9783,1.97825,1.9783,71200000.0
2008-07-09 17:38:00,1.9783,1.9783,1.9783,1.9783,39200000.0
2008-07-09 17:39:00,1.9783,1.9793,1.9783,1.9792,242300000.0
2008-07-09 17:40:00,1.9791,1.9791,1.9787,1.9787,127300000.0
2008-07-09 17:41:00,1.9787,1.9787,1.9781,1.97815,177000000.0
2008-07-09 17:42:00,1.97815,1.9783,1.978,1.978,104800000.0
2008-07-09 17:43:00,1.97795,1.978,1.97785,1.9779,112600000.0
2008-07-09 17:44:00,1.9779,1.97825,1.9779,1.97825,120500000.0
2008-07-09 17:45:00,1.97825,1.9793,1.97825,1.9793,141800000.0
2008-07-09 17:46:00,1.9793,1.9793,1.9788,1.9791,151000000.0
2008-07-09 17:47:00,1.9791,1.9792,1.97905,1.9791,55500000.0
2008-07-09 17:48:00,1.9791,1.9792,1.97905,1.9792,82900000.0
2008-07-09 17:49:00,1.9792,1.9792,1.97905,1.97905,26700000.0
2008-07-09 17:50:00,1.979,1.9794,1.97895,1.97935,159600000.0
2008-07-09 17:51:00,1.97935,1.9795,1.9792,1.97925,193600000.0
2008-07-09 17:52:00,1.97925,1.9813,1.9792,1.9812,312000000.0
2008-07-09 17:53:00,1.9811,1.9815,1.98105,1.9814,283300000.0
2008-07-09 17:54:00,1.9814,1.98175,1.9814,1.9817,356600000.0
2008-07-09 17:55:00,1.9818,1.98205,1.9815,1.9816,361900000.0
2008-07-09 17:56:00,1.98155,1.9816,1.9809,1.98095,522800001.0
2008-07-09 17:57:00,1.98095,1.98175,1.98095,1.98175,307099998.0
2008-07-09 17:58:00,1.9818,1.9818,1.9811,1.9813,305600000.0
2008-07-09 17:59:00,1.9813,1.9813,1.98105,1.98105,161700000.0
2008-07-09 18:00:00,1.98105,1.9814,1.98105,1.9813,168900000.0
2008-07-09 18:01:00,1.9813,1.9814,1.98095,1.98095,345599999.0
2008-07-09 18:02:00,1.98095,1.9814,1.98095,1.98125,274700000.0
2008-07-09 18:03:00,1.98125,1.98125,1.98095,1.98095,217200000.0
2008-07-09 18:04:00,1.98095,1.9811,1.98095,1.9811,180100000.0
2008-07-09 18:05:00,1.98105,1.98115,1.98095,1.98115,160000000.0
2008-07-09 18:06:00,1.9811,1.9813,1.9811,1.9812,68200000.0
2008-07-09 18:07:00,1.9812,1.9814,1.98115,1.9813,115300000.0
2008-07-09 18:08:00,1.9813,1.9813,1.9811,1.9812,76296000.0
2008-07-09 18:09:00,1.9812,1.9812,1.9811,1.9811,57000000.0
2008-07-09 18:10:00,1.9811,1.9812,1.98105,1.9811,105800000.0
2008-07-09 18:11:00,1.9811,1.9812,1.98095,1.98115,329800000.0
2008-07-09 18:12:00,1.9812,1.9813,1.9811,1.9812,79200000.0
2008-07-09 18:13:00,1.9812,1.9812,1.9811,1.9811,75600000.0
2008-07-09 18:14:00,1.9811,1.98115,1.981,1.9811,124300000.0
2008-07-09 18:15:00,1.9811,1.9811,1.9808,1.981,95300000.0
2008-07-09 18:16:00,1.981,1.9812,1.981,1.98105,93700000.0
2008-07-09 18:17:00,1.98105,1.9811,1.97975,1.97975,451699999.0
2008-07-09 18:18:00,1.97985,1.97985,1.9782,1.979,650899997.0
2008-07-09 18:19:00,1.979,1.9793,1.9789,1.9791,284400000.0
2008-07-09 18:20:00,1.9791,1.97955,1.9791,1.9794,158100000.0
2008-07-09 18:21:00,1.9794,1.9795,1.97925,1.9794,163100000.0
2008-07-09 18:22:00,1.9794,1.9798,1.9794,1.9797,134600000.0
2008-07-09 18:23:00,1.9797,1.9799,1.9793,1.9794,65600000.0
2008-07-09 18:24:00,1.9794,1.97945,1.9792,1.9794,98900000.0
2008-07-09 18:25:00,1.9794,1.9795,1.9794,1.9794,37800000.0
2008-07-09 18:26:00,1.9794,1.9794,1.9791,1.9794,114900000.0
2008-07-09 18:27:00,1.9794,1.9794,1.9792,1.9793,88800000.0
2008-07-09 18:28:00,1.97925,1.9798,1.9792,1.9798,291900000.0
2008-07-09 18:29:00,1.9797,1.9801,1.9796,1.98,132200000.0
2008-07-09 18:30:00,1.98,1.9803,1.98,1.9801,57000000.0
2008-07-09 18:31:00,1.9802,1.9803,1.98015,1.98025,50700000.0
2008-07-09 18:32:00,1.98025,1.9805,1.9802,1.9804,53600000.0
2008-07-09 18:33:00,1.9804,1.9804,1.98015,1.98015,72900000.0
2008-07-09 18:34:00,1.98015,1.9805,1.98015,1.9802,73200000.0
2008-07-09 18:35:00,1.98025,1.9804,1.98015,1.9803,132000000.0
2008-07-09 18:36:00,1.9803,1.9812,1.9803,1.98105,396500000.0
2008-07-09 18:37:00,1.98105,1.9812,1.98075,1.9808,247300000.0
2008-07-09 18:38:00,1.9808,1.981,1.98055,1.9807,198000000.0
2008-07-09 18:39:00,1.9808,1.9809,1.98065,1.98065,57200000.0
2008-07-09 18:40:00,1.9807,1.9809,1.98055,1.9809,122800000.0
2008-07-09 18:41:00,1.9809,1.9811,1.98075,1.981,117400000.0
2008-07-09 18:42:00,1.9812,1.9819,1.98095,1.9818,291700000.0
2008-07-09 18:43:00,1.9818,1.9819,1.9816,1.9817,215200000.0
2008-07-09 18:44:00,1.9817,1.9818,1.9812,1.9813,291306000.0
2008-07-09 18:45:00,1.9811,1.9812,1.9808,1.9809,150500000.0
2008-07-09 18:46:00,1.9811,1.9814,1.9809,1.981,329300000.0
2008-07-09 18:47:00,1.981,1.9813,1.9808,1.981,261500000.0
2008-07-09 18:48:00,1.98105,1.98125,1.98105,1.9812,107100000.0
2008-07-09 18:49:00,1.9812,1.9812,1.9811,1.98115,169600000.0
2008-07-09 18:50:00,1.98115,1.9812,1.981,1.981,44800000.0
2008-07-09 18:51:00,1.981,1.9812,1.98095,1.98095,17000000.0
2008-07-09 18:52:00,1.9809,1.981,1.9806,1.9809,246600000.0
2008-07-09 18:53:00,1.9809,1.981,1.9803,1.9803,146500000.0
2008-07-09 18:54:00,1.9801,1.9804,1.9801,1.9803,254900000.0
2008-07-09 18:55:00,1.9803,1.9807,1.9803,1.9803,257500000.0
2008-07-09 18:56:00,1.9803,1.9805,1.9803,1.98035,65100000.0
2008-07-09 18:57:00,1.9805,1.9807,1.98035,1.9805,59300000.0
2008-07-09 18:58:00,1.98055,1.9813,1.9805,1.9812,335400000.0
2008-07-09 18:59:00,1.9812,1.9813,1.9809,1.9809,125700000.0
2008-07-09 19:00:00,1.9808,1.9808,1.9803,1.9808,200999999.0
2008-07-09 19:01:00,1.9808,1.9811,1.9806,1.9811,70000000.0
2008-07-09 19:02:00,1.9811,1.9813,1.9809,1.9811,183900000.0
2008-07-09 19:03:00,1.9811,1.9812,1.981,1.9811,228400000.0
2008-07-09 19:04:00,1.9811,1.9811,1.9809,1.981,73200000.0
2008-07-09 19:05:00,1.981,1.9811,1.9809,1.9811,32300000.0
2008-07-09 19:06:00,1.9811,1.9811,1.9809,1.9809,21500000.0
2008-07-09 19:07:00,1.9809,1.9812,1.9809,1.981,139100000.0
2008-07-09 19:08:00,1.9811,1.9812,1.9808,1.981,96200000.0
2008-07-09 19:09:00,1.981,1.9813,1.981,1.9811,157700000.0
2008-07-09 19:10:00,1.9811,1.9812,1.98105,1.9812,24300000.0
2008-07-09 19:11:00,1.98125,1.9813,1.9811,1.9813,67200000.0
2008-07-09 19:12:00,1.9811,1.9813,1.9811,1.9811,25600000.0
2008-07-09 19:13:00,1.9813,1.9814,1.9812,1.9813,48600000.0
2008-07-09 19:14:00,1.9813,1.9813,1.981,1.9811,83100000.0
2008-07-09 19:15:00,1.9811,1.9811,1.981,1.981,53200000.0
2008-07-09 19:16:00,1.981,1.9812,1.9808,1.9811,143900000.0
2008-07-09 19:17:00,1.9812,1.9814,1.981,1.9814,85300000.0
2008-07-09 19:18:00,1.9814,1.9818,1.9814,1.9816,180900000.0
2008-07-09 19:19:00,1.9816,1.98165,1.9815,1.9815,78900000.0
2008-07-09 19:20:00,1.9815,1.9815,1.981,1.9811,80500000.0
2008-07-09 19:21:00,1.9811,1.98125,1.9811,1.9812,93300000.0
2008-07-09 19:22:00,1.9812,1.9812,1.9811,1.9811,107500000.0
2008-07-09 19:23:00,1.9811,1.9813,1.981,1.9812,76000000.0
2008-07-09 19:24:00,1.9812,1.9814,1.9811,1.9812,87700000.0
2008-07-09 19:25:00,1.9811,1.9812,1.9809,1.9809,190600000.0
2008-07-09 19:26:00,1.9809,1.9809,1.9809,1.9809,70900000.0
2008-07-09 19:27:00,1.9809,1.9809,1.98075,1.9808,115200000.0
2008-07-09 19:28:00,1.9808,1.9808,1.9808,1.9808,27300000.0
2008-07-09 19:29:00,1.9808,1.98085,1.9808,1.98085,91800000.0
2008-07-09 19:30:00,1.98085,1.9809,1.9808,1.9809,126500000.0
2008-07-09 19:31:00,1.9809,1.981,1.9806,1.9807,104900000.0
2008-07-09 19:32:00,1.9807,1.9808,1.9807,1.9808,75400000.0
2008-07-09 19:33:00,1.9808,1.981,1.9808,1.981,30200000.0
2008-07-09 19:34:00,1.9811,1.9813,1.9808,1.98085,113800000.0
2008-07-09 19:35:00,1.9808,1.9811,1.9808,1.98105,151300000.0
2008-07-09 19:36:00,1.9812,1.9814,1.98105,1.9814,108500000.0
2008-07-09 19:37:00,1.9814,1.9818,1.9814,1.9814,170400000.0
2008-07-09 19:38:00,1.9814,1.9814,1.981,1.9811,216600000.0
2008-07-09 19:39:00,1.9811,1.9812,1.9811,1.9812,30500000.0
2008-07-09 19:40:00,1.9812,1.9813,1.9812,1.9812,70400000.0
2008-07-09 19:41:00,1.9812,1.9815,1.9812,1.9815,6100000.0
2008-07-09 19:42:00,1.9814,1.9816,1.9813,1.9815,56200000.0
2008-07-09 19:43:00,1.9815,1.9818,1.9815,1.9816,57500000.0
2008-07-09 19:44:00,1.9816,1.9816,1.9814,1.9815,31500000.0
2008-07-09 19:45:00,1.9815,1.9817,1.9815,1.98155,28600000.0
2008-07-09 19:46:00,1.98155,1.9817,1.98155,1.9816,37400000.0
2008-07-09 19:47:00,1.9817,1.9817,1.9816,1.98165,45000000.0
2008-07-09 19:48:00,1.9816,1.9818,1.9816,1.9817,135600000.0
2008-07-09 19:49:00,1.9817,1.9818,1.9816,1.9816,99300000.0
2008-07-09 19:50:00,1.9816,1.9816,1.98135,1.98145,128400000.0
2008-07-09 19:51:00,1.9814,1.9815,1.9814,1.9815,140300000.0
2008-07-09 19:52:00,1.9815,1.9815,1.9813,1.9813,37700000.0
2008-07-09 19:53:00,1.9813,1.9814,1.9813,1.9814,95400000.0
2008-07-09 19:54:00,1.9814,1.98155,1.9814,1.98155,57200000.0
2008-07-09 19:55:00,1.9814,1.9814,1.9814,1.9814,38800000.0
2008-07-09 19:56:00,1.9814,1.9814,1.9814,1.9814,45600000.0
2008-07-09 19:57:00,1.9814,1.9814,1.9814,1.9814,18000000.0
2008-07-09 19:58:00,1.9815,1.9815,1.9815,1.9815,38000000.0
2008-07-09 19:59:00,1.9815,1.9815,1.9815,1.9815,19800000.0
2008-07-09 20:00:00,1.9817,1.9817,1.9817,1.9817,2000000.0
2008-07-09 20:01:00,1.98157,1.98157,1.98129,1.98142,22500000.0
2008-07-09 20:02:00,1.9817,1.9818,1.9815,1.9816,66500000.0
2008-07-09 20:03:00,1.9816,1.9819,1.9816,1.9819,88800000.0
2008-07-09 20:04:00,1.9819,1.9819,1.9817,1.9817,124100000.0
2008-07-09 20:05:00,1.9817,1.9817,1.9817,1.9817,19200000.0
2008-07-09 20:06:00,1.9817,1.9817,1.9814,1.9814,115300000.0
2008-07-09 20:07:00,1.9814,1.9815,1.9814,1.9814,91200000.0
2008-07-09 20:08:00,1.9814,1.9817,1.9814,1.9817,72900000.0
2008-07-09 20:09:00,1.9817,1.9817,1.9815,1.9815,63000000.0
2008-07-09 20:10:00,1.9815,1.9817,1.9815,1.9817,55500000.0
2008-07-09 20:11:00,1.9815,1.9818,1.9815,1.9816,79600000.0
2008-07-09 20:12:00,1.98165,1.9818,1.9816,1.9816,59300000.0
2008-07-09 20:13:00,1.9816,1.9816,1.9814,1.9814,139900000.0
2008-07-09 20:14:00,1.9814,1.98145,1.9814,1.9814,70200000.0
2008-07-09 20:15:00,1.9814,1.98145,1.9814,1.9814,112100000.0
2008-07-09 20:16:00,1.9814,1.9818,1.9814,1.9817,129400000.0
2008-07-09 20:17:00,1.9817,1.9817,1.9817,1.9817,15200000.0
2008-07-09 20:18:00,1.9817,1.9818,1.9817,1.9818,20300000.0
2008-07-09 20:19:00,1.9818,1.9818,1.9818,1.9818,5400000.0
2008-07-09 20:20:00,1.9818,1.9818,1.9818,1.9818,28800000.0
2008-07-09 20:21:00,1.9818,1.9818,1.9818,1.9818,9000000.0
2008-07-09 20:22:00,1.9818,1.9819,1.9818,1.9819,8200000.0
2008-07-09 20:23:00,1.9819,1.9819,1.98145,1.98145,97700000.0
2008-07-09 20:24:00,1.9815,1.98165,1.98145,1.98145,46200000.0
2008-07-09 20:25:00,1.98145,1.9816,1.98145,1.9816,35000000.0
2008-07-09 20:26:00,1.9816,1.9818,1.9816,1.9818,56700000.0
2008-07-09 20:27:00,1.98185,1.9819,1.9818,1.9819,36900000.0
2008-07-09 20:28:00,1.9819,1.982,1.9817,1.9818,81900000.0
2008-07-09 20:29:00,1.9818,1.9818,1.9815,1.9816,87600000.0
2008-07-09 20:30:00,1.98155,1.9816,1.98135,1.9814,379600001.0
2008-07-09 20:31:00,1.9814,1.9815,1.98135,1.9814,211700000.0
2008-07-09 20:32:00,1.9814,1.9815,1.98135,1.9815,88800000.0
2008-07-09 20:33:00,1.9815,1.98155,1.98135,1.9814,111200000.0
2008-07-09 20:34:00,1.9814,1.9815,1.9814,1.9815,155100000.0
2008-07-09 20:35:00,1.9815,1.98155,1.9814,1.98155,42900000.0
2008-07-09 20:36:00,1.9816,1.9816,1.98155,1.98155,6000000.0
2008-07-09 20:37:00,1.9817,1.9818,1.9817,1.98175,61200000.0
2008-07-09 20:38:00,1.98175,1.9819,1.98175,1.9819,44200000.0
2008-07-09 20:39:00,1.9819,1.9819,1.9818,1.98185,23000000.0
2008-07-09 20:40:00,1.98185,1.98185,1.9818,1.9818,40000000.0
2008-07-09 20:41:00,1.9818,1.98185,1.9818,1.9818,28100000.0
2008-07-09 20:42:00,1.9818,1.98185,1.9816,1.9816,111300000.0
2008-07-09 20:43:00,1.9816,1.9816,1.9816,1.9816,42100000.0
2008-07-09 20:44:00,1.9816,1.9816,1.98155,1.98155,45100000.0
2008-07-09 20:45:00,1.9816,1.98185,1.98155,1.9818,99100000.0
2008-07-09 20:46:00,1.9818,1.9818,1.9818,1.9818,114600000.0
2008-07-09 20:47:00,1.9818,1.982,1.9818,1.9819,86500000.0
2008-07-09 20:48:00,1.9819,1.982,1.9817,1.9817,77700000.0
2008-07-09 20:49:00,1.9817,1.98175,1.9816,1.98165,91200000.0
2008-07-09 20:50:00,1.9818,1.9818,1.9815,1.9815,144900000.0
2008-07-09 20:51:00,1.9815,1.98175,1.98145,1.9817,55500000.0
2008-07-09 20:52:00,1.9817,1.9817,1.9815,1.9815,33300000.0
2008-07-09 20:53:00,1.9815,1.98165,1.9815,1.98165,53700000.0
2008-07-09 20:54:00,1.98175,1.982,1.9816,1.98185,229300000.0
2008-07-09 20:55:00,1.9819,1.98195,1.9818,1.9818,70400000.0
2008-07-09 20:56:00,1.9818,1.98185,1.9817,1.9818,123400000.0
2008-07-09 20:57:00,1.9818,1.982,1.98165,1.98185,146000000.0
2008-07-09 20:58:00,1.9819,1.982,1.9818,1.9818,123300000.0
2008-07-09 20:59:00,1.9818,1.98185,1.9815,1.9815,183600000.0
2008-07-09 21:00:00,1.9815,1.9818,1.9814,1.9818,68400000.0
2008-07-09 21:01:00,1.9818,1.9818,1.9817,1.98175,122900000.0
2008-07-09 21:02:00,1.9818,1.9818,1.98175,1.9818,78000000.0
2008-07-09 21:03:00,1.9818,1.9818,1.9815,1.98155,106700000.0
2008-07-09 21:04:00,1.98155,1.9817,1.9815,1.98155,202100000.0
2008-07-09 21:05:00,1.98155,1.98165,1.9815,1.98155,222500000.0
2008-07-09 21:06:00,1.9816,1.9816,1.9813,1.9813,226700000.0
2008-07-09 21:07:00,1.98125,1.98145,1.9812,1.98125,114500000.0
2008-07-09 21:08:00,1.98125,1.9814,1.9812,1.9812,135100000.0
2008-07-09 21:09:00,1.9812,1.98125,1.9812,1.9812,108600000.0
2008-07-09 21:10:00,1.9812,1.9813,1.9812,1.9812,82700000.0
2008-07-09 21:11:00,1.9812,1.9812,1.9811,1.9812,95900000.0
2008-07-09 21:12:00,1.98125,1.9813,1.9811,1.9811,83900000.0
2008-07-09 21:13:00,1.9811,1.9812,1.9811,1.9812,34400000.0
2008-07-09 21:14:00,1.9812,1.9812,1.9811,1.9811,42400000.0
2008-07-09 21:15:00,1.9811,1.9811,1.98075,1.98085,144900000.0
2008-07-09 21:16:00,1.9809,1.9811,1.9808,1.9809,97296000.0
2008-07-09 21:17:00,1.9809,1.9809,1.9808,1.98085,20600000.0
2008-07-09 21:18:00,1.9808,1.9812,1.9808,1.981,178300000.0
2008-07-09 21:19:00,1.981,1.9813,1.98095,1.9813,102000000.0
2008-07-09 21:20:00,1.9813,1.9813,1.9811,1.9812,58700000.0
2008-07-09 21:21:00,1.9812,1.9813,1.9811,1.9813,83300000.0
2008-07-09 21:22:00,1.9813,1.9813,1.9811,1.9811,190200000.0
2008-07-09 21:23:00,1.9811,1.98115,1.9811,1.9811,58900000.0
2008-07-09 21:24:00,1.9811,1.9811,1.9811,1.9811,123900000.0
2008-07-09 21:25:00,1.9811,1.9811,1.9811,1.9811,56300000.0
2008-07-09 21:26:00,1.9811,1.9813,1.9811,1.98115,115300000.0
2008-07-09 21:27:00,1.9812,1.9812,1.98115,1.9812,41300000.0
2008-07-09 21:28:00,1.9812,1.9812,1.9812,1.9812,9000000.0
2008-07-09 21:29:00,1.9812,1.9812,1.98095,1.981,55600000.0
2008-07-09 21:30:00,1.98095,1.981,1.98085,1.98085,129800000.0
2008-07-09 21:31:00,1.9808,1.98085,1.9808,1.9808,48600000.0
2008-07-09 21:32:00,1.9808,1.98085,1.98065,1.98085,71400000.0
2008-07-09 21:33:00,1.9808,1.9808,1.98065,1.98065,35600000.0
2008-07-09 21:34:00,1.98065,1.98065,1.98065,1.98065,7800000.0
2008-07-09 21:35:00,1.98065,1.9807,1.9806,1.9806,73800000.0
2008-07-09 21:36:00,1.9806,1.9807,1.98055,1.98055,94800000.0
2008-07-09 21:37:00,1.98055,1.9806,1.98055,1.9806,31600000.0
2008-07-09 21:38:00,1.9806,1.98065,1.98055,1.98055,123900000.0
2008-07-09 21:39:00,1.98055,1.9806,1.9801,1.98015,76800000.0
2008-07-09 21:40:00,1.9803,1.9803,1.98015,1.98025,81800000.0
2008-07-09 21:41:00,1.98025,1.98025,1.97995,1.98005,211900000.0
2008-07-09 21:42:00,1.98,1.98,1.9796,1.97995,224400000.0
2008-07-09 21:43:00,1.97995,1.9801,1.97995,1.9801,154500000.0
2008-07-09 21:44:00,1.9801,1.9804,1.9799,1.98035,260243200.0
2008-07-09 21:45:00,1.98035,1.9806,1.9803,1.9804,100700000.0
2008-07-09 21:46:00,1.9804,1.9804,1.98015,1.98035,104000000.0
2008-07-09 21:47:00,1.98035,1.9804,1.98025,1.9803,79300000.0
2008-07-09 21:48:00,1.9803,1.9803,1.98025,1.98025,51400000.0
2008-07-09 21:49:00,1.98025,1.9804,1.9801,1.9803,236299998.0
2008-07-09 21:50:00,1.9803,1.9804,1.9803,1.9804,37200000.0
2008-07-09 21:51:00,1.9804,1.9804,1.9803,1.9803,33000000.0
2008-07-09 21:52:00,1.98022,1.9803,1.98003,1.9801,45500000.0
2008-07-09 21:53:00,1.98035,1.9804,1.9802,1.9803,70600000.0
2008-07-09 21:54:00,1.98035,1.98115,1.98035,1.98075,147000000.0
2008-07-09 21:55:00,1.9809,1.98095,1.98075,1.98075,53000000.0
2008-07-09 21:56:00,1.9808,1.98095,1.9807,1.98095,90400000.0
2008-07-09 21:57:00,1.98095,1.98125,1.98085,1.9812,82500000.0
2008-07-09 21:58:00,1.9812,1.9816,1.981,1.9813,138600000.0
2008-07-09 21:59:00,1.9813,1.9814,1.9813,1.98135,49800000.0
2008-07-09 22:00:00,1.98135,1.98155,1.9813,1.98155,82000000.0
2008-07-09 22:01:00,1.9815,1.98155,1.9813,1.98145,68100000.0
2008-07-09 22:02:00,1.98135,1.9816,1.98125,1.98145,173100000.0
2008-07-09 22:03:00,1.9815,1.98165,1.98145,1.98165,30300000.0
2008-07-09 22:04:00,1.98155,1.98165,1.98155,1.9816,23600000.0
2008-07-09 22:05:00,1.9816,1.9816,1.98135,1.9814,84300000.0
2008-07-09 22:06:00,1.9814,1.9816,1.9814,1.9815,42400000.0
2008-07-09 22:07:00,1.9815,1.98155,1.98135,1.98145,25100000.0
2008-07-09 22:08:00,1.98155,1.98155,1.98145,1.98145,10900000.0
2008-07-09 22:09:00,1.9815,1.9816,1.98135,1.9815,41700000.0
2008-07-09 22:10:00,1.98155,1.98165,1.98145,1.98155,91300000.0
2008-07-09 22:11:00,1.9815,1.9819,1.98145,1.98165,39700000.0
2008-07-09 22:12:00,1.9816,1.9819,1.9816,1.9819,65200000.0
2008-07-09 22:13:00,1.98175,1.98225,1.98175,1.9822,149400000.0
2008-07-09 22:14:00,1.9822,1.98305,1.98215,1.9829,266000000.0
2008-07-09 22:15:00,1.9828,1.983,1.98265,1.9827,110500000.0
2008-07-09 22:16:00,1.9829,1.9831,1.9826,1.9828,92300000.0
2008-07-09 22:17:00,1.9826,1.9826,1.98225,1.9824,92700000.0
2008-07-09 22:18:00,1.9824,1.98255,1.9821,1.9824,120000000.0
2008-07-09 22:19:00,1.9824,1.9827,1.9824,1.9827,131400000.0
2008-07-09 22:20:00,1.9827,1.9828,1.9824,1.98245,60600000.0
2008-07-09 22:21:00,1.98245,1.9825,1.9823,1.9823,69800000.0
2008-07-09 22:22:00,1.9823,1.9823,1.9823,1.9823,48300000.0
2008-07-09 22:23:00,1.9823,1.9828,1.9823,1.9825,110300000.0
2008-07-09 22:24:00,1.9825,1.9828,1.9825,1.9827,158800000.0
2008-07-09 22:25:00,1.98265,1.9827,1.9826,1.9826,111700001.0
2008-07-09 22:26:00,1.9826,1.9826,1.9826,1.9826,12600000.0
2008-07-09 22:27:00,1.9828,1.9831,1.9828,1.983,32800000.0
2008-07-09 22:28:00,1.983,1.9832,1.98295,1.98295,58000000.0
2008-07-09 22:29:00,1.98295,1.983,1.98285,1.9829,37100000.0
2008-07-09 22:30:00,1.9829,1.983,1.98275,1.9828,26500000.0
2008-07-09 22:31:00,1.9828,1.9828,1.9828,1.9828,7900000.0
2008-07-09 22:32:00,1.9828,1.9829,1.9827,1.9829,21600000.0
2008-07-09 22:33:00,1.9829,1.9829,1.98265,1.9829,9700000.0
2008-07-09 22:34:00,1.9827,1.9827,1.9827,1.9827,3800000.0
2008-07-09 22:35:00,1.9827,1.9829,1.9825,1.9826,43600000.0
2008-07-09 22:36:00,1.98275,1.9829,1.9826,1.9826,48900000.0
2008-07-09 22:37:00,1.9826,1.98285,1.9823,1.9827,67500000.0
2008-07-09 22:38:00,1.9827,1.9827,1.98255,1.9826,49900000.0
2008-07-09 22:39:00,1.9826,1.98265,1.9826,1.98265,7200000.0
2008-07-09 22:40:00,1.98238,1.98265,1.98238,1.98265,102500000.0
2008-07-09 22:41:00,1.9828,1.9828,1.9826,1.9826,15800000.0
2008-07-09 22:42:00,1.98265,1.98265,1.9826,1.98265,4400000.0
2008-07-09 22:43:00,1.9826,1.9828,1.9826,1.9826,29600000.0
2008-07-09 22:44:00,1.98243,1.9826,1.9824,1.98256,66000000.0
2008-07-09 22:45:00,1.9826,1.9827,1.9823,1.9823,26300000.0
2008-07-09 22:46:00,1.98245,1.9827,1.98245,1.98255,44000000.0
2008-07-09 22:47:00,1.98255,1.9826,1.98255,1.9826,11500000.0
2008-07-09 22:48:00,1.9825,1.9832,1.9825,1.9829,71800000.0
2008-07-09 22:49:00,1.98295,1.98295,1.9829,1.9829,16600000.0
2008-07-09 22:50:00,1.98262,1.98301,1.98262,1.98301,12400000.0
2008-07-09 22:51:00,1.98305,1.9832,1.983,1.983,13900000.0
2008-07-09 22:52:00,1.98305,1.98305,1.983,1.983,19800000.0
2008-07-09 22:53:00,1.98305,1.98305,1.983,1.983,24300000.0
2008-07-09 22:54:00,1.98305,1.98305,1.98275,1.9828,50100000.0
2008-07-09 22:55:00,1.9828,1.9829,1.98275,1.9829,35800000.0
2008-07-09 22:56:00,1.9829,1.9829,1.98275,1.98275,43200000.0
2008-07-09 22:57:00,1.98275,1.9829,1.9827,1.9828,39900000.0
2008-07-09 22:58:00,1.9827,1.9828,1.9827,1.9828,42900000.0
2008-07-09 22:59:00,1.98275,1.9831,1.98275,1.983,95300000.0
2008-07-09 23:00:00,1.983,1.983,1.98275,1.98275,17100000.0
2008-07-09 23:01:00,1.9827,1.9829,1.9827,1.9829,10100000.0
2008-07-09 23:02:00,1.983,1.98305,1.983,1.983,16700000.0
2008-07-09 23:03:00,1.983,1.983,1.9829,1.9829,15500000.0
2008-07-09 23:04:00,1.98295,1.9831,1.98265,1.98285,43400000.0
2008-07-09 23:05:00,1.98285,1.983,1.98285,1.983,55500000.0
2008-07-09 23:06:00,1.98295,1.98295,1.9829,1.9829,14400000.0
2008-07-09 23:07:00,1.98285,1.9829,1.9828,1.9829,29600000.0
2008-07-09 23:08:00,1.9829,1.983,1.9829,1.98295,37900000.0
2008-07-09 23:09:00,1.98287,1.98295,1.98284,1.98295,31900000.0
2008-07-09 23:10:00,1.9829,1.9829,1.9829,1.9829,11500000.0
2008-07-09 23:11:00,1.98295,1.983,1.98295,1.983,16800000.0
2008-07-09 23:12:00,1.98296,1.98302,1.98275,1.98282,22600000.0
2008-07-09 23:13:00,1.98305,1.98305,1.98305,1.98305,2800000.0
2008-07-09 23:14:00,1.98309,1.98309,1.98274,1.98308,53600000.0
2008-07-09 23:15:00,1.9831,1.9831,1.98305,1.98305,4600000.0
2008-07-09 23:16:00,1.98297,1.98321,1.98291,1.98307,72400000.0
2008-07-09 23:17:00,1.98305,1.98305,1.98305,1.98305,5500000.0
2008-07-09 23:18:00,1.98305,1.98305,1.98305,1.98305,11800000.0
2008-07-09 23:19:00,1.98305,1.98305,1.983,1.983,16500000.0
2008-07-09 23:20:00,1.98295,1.98305,1.98295,1.98305,15400000.0
2008-07-09 23:21:00,1.98305,1.9831,1.98305,1.98305,5800000.0
2008-07-09 23:22:00,1.98305,1.98305,1.98305,1.98305,1000000.0
2008-07-09 23:23:00,1.98305,1.98305,1.9829,1.9829,21800000.0
2008-07-09 23:24:00,1.98275,1.98295,1.98275,1.98295,12600000.0
2008-07-09 23:25:00,1.98295,1.98295,1.98295,1.98295,1000000.0
2008-07-09 23:26:00,1.98295,1.98295,1.98285,1.9829,8900000.0
2008-07-09 23:27:00,1.98295,1.98295,1.98295,1.98295,3300000.0
2008-07-09 23:28:00,1.98295,1.98305,1.98285,1.98305,27300000.0
2008-07-09 23:29:00,1.9831,1.98315,1.98295,1.9831,11700000.0
2008-07-09 23:30:00,1.98295,1.983,1.9829,1.9829,15100000.0
2008-07-09 23:31:00,1.98298,1.98298,1.98278,1.98278,133400000.0
2008-07-09 23:32:00,1.98295,1.98295,1.98295,1.98295,7200000.0
2008-07-09 23:33:00,1.98295,1.983,1.98295,1.983,7400000.0
2008-07-09 23:34:00,1.98305,1.98315,1.983,1.98315,28500000.0
2008-07-09 23:35:00,1.98315,1.9839,1.9831,1.9833,53200000.0
2008-07-09 23:36:00,1.9833,1.98345,1.9833,1.9834,29700000.0
2008-07-09 23:37:00,1.9833,1.9833,1.9833,1.9833,2400000.0
2008-07-09 23:38:00,1.9833,1.9834,1.98325,1.9833,22600000.0
2008-07-09 23:39:00,1.9833,1.9834,1.9833,1.9834,22000000.0
2008-07-09 23:40:00,1.98345,1.98345,1.98325,1.9833,10200000.0
2008-07-09 23:41:00,1.9832,1.98336,1.98311,1.98311,66100000.0
2008-07-09 23:42:00,1.9833,1.9834,1.9833,1.9834,9600000.0
2008-07-09 23:43:00,1.9834,1.9836,1.9832,1.98355,106600000.0
2008-07-09 23:44:00,1.9835,1.9835,1.9833,1.9834,63200000.0
2008-07-09 23:45:00,1.9834,1.9835,1.98315,1.9835,60000000.0
2008-07-09 23:46:00,1.9835,1.9835,1.9828,1.9831,148500000.0
2008-07-09 23:47:00,1.9831,1.98345,1.9831,1.9833,105500000.0
2008-07-09 23:48:00,1.9833,1.98345,1.9833,1.9834,35000000.0
2008-07-09 23:49:00,1.9834,1.9834,1.9831,1.9832,50200000.0
2008-07-09 23:50:00,1.9832,1.98325,1.9832,1.9832,29400000.0
2008-07-09 23:51:00,1.9832,1.9832,1.9832,1.9832,4000000.0
2008-07-09 23:52:00,1.9832,1.9832,1.98315,1.98315,19900000.0
2008-07-09 23:53:00,1.98315,1.98315,1.983,1.983,10600000.0
2008-07-09 23:54:00,1.98305,1.98305,1.983,1.98305,44800000.0
2008-07-09 23:55:00,1.98305,1.9831,1.983,1.98305,38000000.0
2008-07-09 23:56:00,1.98305,1.98315,1.98305,1.98305,7200000.0
2008-07-09 23:57:00,1.98305,1.9832,1.98305,1.9832,52000000.0
2008-07-09 23:58:00,1.9832,1.9832,1.9831,1.9832,37900000.0
2008-07-09 23:59:00,1.9832,1.98335,1.9832,1.98335,44700000.0
2008-07-10 00:00:00,1.9833,1.9833,1.9831,1.9833,221400000.0
2008-07-10 00:01:00,1.9833,1.9833,1.9833,1.9833,57100000.0
2008-07-10 00:02:00,1.9833,1.98345,1.9833,1.9834,142800000.0
2008-07-10 00:03:00,1.9834,1.9834,1.9833,1.9833,33000000.0
2008-07-10 00:04:00,1.9833,1.9833,1.9832,1.9832,20300000.0
2008-07-10 00:05:00,1.9832,1.9832,1.983,1.983,60000000.0
2008-07-10 00:06:00,1.983,1.98315,1.983,1.983,88100000.0
2008-07-10 00:07:00,1.983,1.9831,1.983,1.98305,28200000.0
2008-07-10 00:08:00,1.98287,1.98309,1.98287,1.98305,23000000.0
2008-07-10 00:09:00,1.9831,1.9831,1.9831,1.9831,3200000.0
2008-07-10 00:10:00,1.9831,1.98315,1.9831,1.98315,2000000.0
2008-07-10 00:11:00,1.98308,1.9832,1.98298,1.98314,13000000.0
2008-07-10 00:12:00,1.9832,1.9832,1.9832,1.9832,10900000.0
2008-07-10 00:13:00,1.9831,1.9831,1.983,1.983,18100000.0
2008-07-10 00:14:00,1.983,1.983,1.98285,1.98285,24800000.0
2008-07-10 00:15:00,1.98285,1.9829,1.9828,1.9828,12000000.0
2008-07-10 00:16:00,1.9828,1.98285,1.9824,1.9824,60000000.0
2008-07-10 00:17:00,1.9825,1.98255,1.98245,1.98245,41900000.0
2008-07-10 00:18:00,1.98245,1.98245,1.9822,1.9822,7000000.0
2008-07-10 00:19:00,1.9822,1.9824,1.9818,1.98205,104600000.0
2008-07-10 00:20:00,1.98205,1.98205,1.98205,1.98205,7000000.0
2008-07-10 00:21:00,1.98205,1.98215,1.9819,1.9819,90400000.0
2008-07-10 00:22:00,1.98195,1.9822,1.98185,1.98195,28600000.0
2008-07-10 00:23:00,1.9821,1.9821,1.9821,1.9821,28000000.0
2008-07-10 00:24:00,1.9821,1.9821,1.98205,1.9821,35800000.0
2008-07-10 00:25:00,1.9821,1.98215,1.9821,1.9821,76300000.0
2008-07-10 00:26:00,1.9821,1.9821,1.9821,1.9821,11200000.0
2008-07-10 00:27:00,1.9821,1.9821,1.9821,1.9821,22400000.0
2008-07-10 00:28:00,1.9821,1.9821,1.98205,1.9821,18000000.0
2008-07-10 00:29:00,1.982,1.982,1.982,1.982,47600000.0
2008-07-10 00:30:00,1.982,1.982,1.982,1.982,18800000.0
2008-07-10 00:31:00,1.982,1.982,1.98185,1.9819,107300000.0
2008-07-10 00:32:00,1.9819,1.9819,1.98185,1.98185,41900000.0
2008-07-10 00:33:00,1.98185,1.9819,1.98175,1.98185,35600000.0
2008-07-10 00:34:00,1.9818,1.98185,1.98175,1.9818,34400000.0
2008-07-10 00:35:00,1.9818,1.9819,1.9818,1.98185,89100000.0
2008-07-10 00:36:00,1.9819,1.9819,1.98185,1.98185,18800000.0
2008-07-10 00:37:00,1.9819,1.9819,1.98185,1.9819,19600000.0
2008-07-10 00:38:00,1.9819,1.9819,1.98175,1.9818,78900000.0
2008-07-10 00:39:00,1.9818,1.9818,1.98175,1.9818,44900000.0
2008-07-10 00:40:00,1.9818,1.9818,1.98175,1.98175,32800000.0
2008-07-10 00:41:00,1.9818,1.9818,1.9818,1.9818,2800000.0
2008-07-10 00:42:00,1.98175,1.9818,1.98175,1.98175,20400000.0
2008-07-10 00:43:00,1.9818,1.9818,1.98175,1.98175,13200000.0
2008-07-10 00:44:00,1.9818,1.9818,1.98175,1.9818,12800000.0
2008-07-10 00:45:00,1.9818,1.9818,1.9818,1.9818,8400000.0
2008-07-10 00:46:00,1.9818,1.98195,1.98175,1.98195,194800000.0
2008-07-10 00:47:00,1.982,1.98205,1.982,1.98205,43100000.0
2008-07-10 00:48:00,1.982,1.9821,1.98175,1.98175,67700000.0
2008-07-10 00:49:00,1.9819,1.98205,1.9818,1.9818,87900000.0
2008-07-10 00:50:00,1.98206,1.98206,1.98166,1.98192,64900000.0
2008-07-10 00:51:00,1.9818,1.982,1.9818,1.982,34200000.0
2008-07-10 00:52:00,1.98205,1.98205,1.98174,1.98179,5000000.0
2008-07-10 00:53:00,1.982,1.982,1.982,1.982,21900000.0
2008-07-10 00:54:00,1.982,1.982,1.982,1.982,22400000.0
2008-07-10 00:55:00,1.982,1.982,1.982,1.982,5600000.0
2008-07-10 00:56:00,1.98165,1.98187,1.98165,1.98184,28200000.0
2008-07-10 00:57:00,1.9819,1.982,1.98175,1.982,105600000.0
2008-07-10 00:58:00,1.982,1.982,1.98185,1.9819,90900000.0
2008-07-10 00:59:00,1.98185,1.98195,1.98185,1.98185,77900000.0
2008-07-10 01:00:00,1.9819,1.9819,1.98165,1.9817,155899998.0
2008-07-10 01:01:00,1.98165,1.9817,1.98165,1.98165,364400001.0
2008-07-10 01:02:00,1.98175,1.98175,1.98175,1.98175,3000000.0
2008-07-10 01:03:00,1.98175,1.98175,1.98165,1.98165,63100000.0
2008-07-10 01:04:00,1.9817,1.98175,1.9817,1.98175,16900000.0
2008-07-10 01:05:00,1.98175,1.98175,1.9817,1.9817,25800000.0
2008-07-10 01:06:00,1.9817,1.9817,1.9817,1.9817,68400000.0
2008-07-10 01:07:00,1.9817,1.9817,1.9817,1.9817,653000000.0
2008-07-10 01:08:00,1.9817,1.9817,1.9817,1.9817,183500000.0
2008-07-10 01:09:00,1.9817,1.98175,1.9817,1.98175,77300000.0
2008-07-10 01:10:00,1.98175,1.98175,1.9817,1.98175,35100000.0
2008-07-10 01:11:00,1.98175,1.98175,1.9815,1.98155,275999999.0
2008-07-10 01:12:00,1.98155,1.98155,1.98155,1.98155,17400000.0
2008-07-10 01:13:00,1.98155,1.9816,1.9815,1.98155,79400000.0
2008-07-10 01:14:00,1.98155,1.9816,1.9815,1.9815,196300002.0
2008-07-10 01:15:00,1.9815,1.9815,1.9813,1.9813,442099996.0
2008-07-10 01:16:00,1.9813,1.9814,1.9813,1.9814,414999996.0
2008-07-10 01:17:00,1.9814,1.98145,1.9814,1.9814,24600000.0
2008-07-10 01:18:00,1.9814,1.9814,1.9814,1.9814,21600000.0
2008-07-10 01:19:00,1.9814,1.9814,1.9813,1.9813,88800000.0
2008-07-10 01:20:00,1.9813,1.9813,1.9811,1.9812,48200000.0
2008-07-10 01:21:00,1.9812,1.98125,1.9811,1.9812,203500000.0
2008-07-10 01:22:00,1.9812,1.9814,1.9811,1.9813,151000000.0
2008-07-10 01:23:00,1.98125,1.98125,1.9811,1.9811,66800000.0
2008-07-10 01:24:00,1.9811,1.9811,1.9811,1.9811,17000000.0
2008-07-10 01:25:00,1.9811,1.9811,1.98095,1.98095,108100000.0
2008-07-10 01:26:00,1.981,1.981,1.981,1.981,34300000.0
2008-07-10 01:27:00,1.981,1.981,1.98095,1.981,29700000.0
2008-07-10 01:28:00,1.981,1.981,1.98085,1.981,99300000.0
2008-07-10 01:29:00,1.981,1.981,1.981,1.981,9000000.0
2008-07-10 01:30:00,1.981,1.981,1.98095,1.98095,6000000.0
2008-07-10 01:31:00,1.98095,1.98095,1.98085,1.9809,154100000.0
2008-07-10 01:32:00,1.9809,1.981,1.98085,1.981,38500000.0
2008-07-10 01:33:00,1.981,1.981,1.98095,1.981,6000000.0
2008-07-10 01:34:00,1.981,1.981,1.98095,1.981,8000000.0
2008-07-10 01:35:00,1.981,1.981,1.98095,1.98095,6000000.0
2008-07-10 01:36:00,1.981,1.981,1.9805,1.9806,96288000.0
2008-07-10 01:37:00,1.9806,1.98075,1.9805,1.9807,94500000.0
2008-07-10 01:38:00,1.9807,1.9809,1.9803,1.9808,237300000.0
2008-07-10 01:39:00,1.9808,1.9811,1.9808,1.9809,367900000.0
2008-07-10 01:40:00,1.9809,1.9809,1.9808,1.9809,186500000.0
2008-07-10 01:41:00,1.9809,1.9811,1.9808,1.9809,169800000.0
2008-07-10 01:42:00,1.9809,1.98105,1.9809,1.9809,38500000.0
2008-07-10 01:43:00,1.9809,1.9809,1.9809,1.9809,74100000.0
2008-07-10 01:44:00,1.9809,1.981,1.9809,1.981,48900000.0
2008-07-10 01:45:00,1.981,1.9811,1.981,1.9811,77400000.0
2008-07-10 01:46:00,1.9811,1.9811,1.981,1.981,26700000.0
2008-07-10 01:47:00,1.981,1.981,1.981,1.981,28000000.0
2008-07-10 01:48:00,1.981,1.981,1.981,1.981,68100000.0
2008-07-10 01:49:00,1.981,1.981,1.98085,1.9809,121700000.0
2008-07-10 01:50:00,1.9809,1.981,1.98085,1.9809,295400000.0
2008-07-10 01:51:00,1.9809,1.9809,1.9809,1.9809,98300000.0
2008-07-10 01:52:00,1.9809,1.9809,1.9809,1.9809,15800000.0
2008-07-10 01:53:00,1.9809,1.9809,1.9809,1.9809,27000000.0
2008-07-10 01:54:00,1.9811,1.9811,1.9811,1.9811,20400000.0
2008-07-10 01:55:00,1.9811,1.9811,1.9811,1.9811,6000000.0
2008-07-10 01:56:00,1.98085,1.9809,1.98085,1.9809,20700000.0
2008-07-10 01:57:00,1.9809,1.9809,1.9809,1.9809,32200000.0
2008-07-10 01:58:00,1.9809,1.9809,1.9809,1.9809,38200000.0
2008-07-10 01:59:00,1.9809,1.9809,1.9809,1.9809,23300000.0
2008-07-10 02:00:00,1.9809,1.9811,1.98075,1.9809,128900000.0
2008-07-10 02:01:00,1.9809,1.9811,1.98065,1.9807,168400000.0
2008-07-10 02:02:00,1.9807,1.9807,1.9804,1.98055,133400000.0
2008-07-10 02:03:00,1.98055,1.98085,1.98,1.98085,194500000.0
2008-07-10 02:04:00,1.98045,1.9806,1.98045,1.9806,144500000.0
2008-07-10 02:05:00,1.9806,1.9806,1.9806,1.9806,30400000.0
2008-07-10 02:06:00,1.9806,1.9809,1.98045,1.9806,141600000.0
2008-07-10 02:07:00,1.9806,1.9806,1.9806,1.9806,27100000.0
2008-07-10 02:08:00,1.9806,1.9806,1.9806,1.9806,24300000.0
2008-07-10 02:09:00,1.9806,1.9806,1.9806,1.9806,22900000.0
2008-07-10 02:10:00,1.9806,1.98085,1.9806,1.9807,38400000.0
2008-07-10 02:11:00,1.9807,1.9807,1.9805,1.9805,146700000.0
2008-07-10 02:12:00,1.9803,1.9805,1.9803,1.9805,105500000.0
2008-07-10 02:13:00,1.9805,1.9805,1.9804,1.9805,26600000.0
2008-07-10 02:14:00,1.9805,1.9805,1.9805,1.9805,29100000.0
2008-07-10 02:15:00,1.9805,1.9805,1.9804,1.9804,275900000.0
2008-07-10 02:16:00,1.9804,1.9805,1.9804,1.9804,75400000.0
2008-07-10 02:17:00,1.9804,1.9804,1.9804,1.9804,36000000.0
2008-07-10 02:18:00,1.9804,1.9804,1.9803,1.9803,101500000.0
2008-07-10 02:19:00,1.9803,1.9803,1.98025,1.9803,54300000.0
2008-07-10 02:20:00,1.9803,1.9803,1.9803,1.9803,49400000.0
2008-07-10 02:21:00,1.9803,1.98035,1.9803,1.98035,41400000.0
2008-07-10 02:22:00,1.9804,1.98045,1.9803,1.98035,90000000.0
2008-07-10 02:23:00,1.98035,1.98035,1.98035,1.98035,5000000.0
2008-07-10 02:24:00,1.98035,1.9805,1.9803,1.98045,210200000.0
2008-07-10 02:25:00,1.98045,1.9806,1.98045,1.9806,68800000.0
2008-07-10 02:26:00,1.98065,1.98065,1.9805,1.9806,133800000.0
2008-07-10 02:27:00,1.9806,1.9806,1.98055,1.9806,39400000.0
2008-07-10 02:28:00,1.9806,1.98075,1.9805,1.98065,229800000.0
2008-07-10 02:29:00,1.9806,1.9806,1.9806,1.9806,48200000.0
2008-07-10 02:30:00,1.9806,1.9806,1.9806,1.9806,14800000.0
2008-07-10 02:31:00,1.9806,1.98065,1.9806,1.9806,27700000.0
2008-07-10 02:32:00,1.9806,1.9806,1.9805,1.9805,76200000.0
2008-07-10 02:33:00,1.9805,1.98055,1.9805,1.98055,116700000.0
2008-07-10 02:34:00,1.9805,1.9805,1.9805,1.9805,81600000.0
2008-07-10 02:35:00,1.9805,1.9807,1.9805,1.9807,108500000.0
2008-07-10 02:36:00,1.9806,1.9808,1.9806,1.9807,91800000.0
2008-07-10 02:37:00,1.9807,1.9807,1.9807,1.9807,47000000.0
2008-07-10 02:38:00,1.9807,1.9807,1.9805,1.9806,159600000.0
2008-07-10 02:39:00,1.9806,1.9809,1.9806,1.9807,259300000.0
2008-07-10 02:40:00,1.9807,1.9807,1.9805,1.9805,167500000.0
2008-07-10 02:41:00,1.9805,1.9805,1.9805,1.9805,92900000.0
2008-07-10 02:42:00,1.9805,1.9805,1.98045,1.98045,83400000.0
2008-07-10 02:43:00,1.98045,1.98045,1.98045,1.98045,4000000.0
2008-07-10 02:44:00,1.98045,1.9806,1.98045,1.9805,100300000.0
2008-07-10 02:45:00,1.9805,1.9805,1.9805,1.9805,56700000.0
2008-07-10 02:46:00,1.9805,1.9805,1.9805,1.9805,163800000.0
2008-07-10 02:47:00,1.9805,1.9805,1.9803,1.9803,118000000.0
2008-07-10 02:48:00,1.9803,1.9806,1.9803,1.9806,199300000.0
2008-07-10 02:49:00,1.9806,1.9806,1.9803,1.9805,165100000.0
2008-07-10 02:50:00,1.9805,1.9805,1.98045,1.98045,27800000.0
2008-07-10 02:51:00,1.98045,1.9805,1.98045,1.9805,40900000.0
2008-07-10 02:52:00,1.9805,1.9805,1.98045,1.98045,14800000.0
2008-07-10 02:53:00,1.98045,1.9805,1.9802,1.9804,89300000.0
2008-07-10 02:54:00,1.9803,1.9804,1.9802,1.9803,59600000.0
2008-07-10 02:55:00,1.9803,1.9803,1.9802,1.9803,94800000.0
2008-07-10 02:56:00,1.9803,1.9803,1.98015,1.98015,32700000.0
2008-07-10 02:57:00,1.9803,1.9805,1.98015,1.98045,104300000.0
2008-07-10 02:58:00,1.98025,1.9804,1.98025,1.9804,125700000.0
2008-07-10 02:59:00,1.9804,1.9808,1.9804,1.9808,79800000.0
2008-07-10 03:00:00,1.98065,1.9808,1.98045,1.9805,162400000.0
2008-07-10 03:01:00,1.9805,1.9806,1.9804,1.9804,237800000.0
2008-07-10 03:02:00,1.9804,1.9804,1.9804,1.9804,250300000.0
2008-07-10 03:03:00,1.9804,1.9804,1.9804,1.9804,318400000.0
2008-07-10 03:04:00,1.9804,1.9804,1.9804,1.9804,34900000.0
2008-07-10 03:05:00,1.9804,1.9804,1.9804,1.9804,57700000.0
2008-07-10 03:06:00,1.9804,1.9805,1.9804,1.9805,143100000.0
2008-07-10 03:07:00,1.9805,1.9805,1.9802,1.9802,105700000.0
2008-07-10 03:08:00,1.9802,1.9805,1.98015,1.9805,201600000.0
2008-07-10 03:09:00,1.98055,1.98065,1.98025,1.9803,136100000.0
2008-07-10 03:10:00,1.9803,1.9804,1.98015,1.9804,45900000.0
2008-07-10 03:11:00,1.9804,1.9804,1.9804,1.9804,10600000.0
2008-07-10 03:12:00,1.9804,1.9806,1.98025,1.9805,51000000.0
2008-07-10 03:13:00,1.9805,1.9806,1.98035,1.9804,15200000.0
2008-07-10 03:14:00,1.9804,1.9805,1.98035,1.98035,38100000.0
2008-07-10 03:15:00,1.9805,1.9805,1.98035,1.98035,6000000.0
2008-07-10 03:16:00,1.9804,1.9804,1.9804,1.9804,16000000.0
2008-07-10 03:17:00,1.9804,1.9807,1.9804,1.9807,17000000.0
2008-07-10 03:18:00,1.98025,1.9806,1.98025,1.98035,31300000.0
2008-07-10 03:19:00,1.9804,1.9805,1.98015,1.9804,71000000.0
2008-07-10 03:20:00,1.9805,1.9806,1.98045,1.9806,30000000.0
2008-07-10 03:21:00,1.9806,1.9806,1.98015,1.9803,173600000.0
2008-07-10 03:22:00,1.9803,1.9803,1.98015,1.9802,155900000.0
2008-07-10 03:23:00,1.9802,1.9803,1.9802,1.9803,108000000.0
2008-07-10 03:24:00,1.9803,1.9803,1.9802,1.9803,46700000.0
2008-07-10 03:25:00,1.9803,1.9803,1.9803,1.9803,84600000.0
2008-07-10 03:26:00,1.9804,1.9804,1.9804,1.9804,3000000.0
2008-07-10 03:27:00,1.9804,1.9804,1.9804,1.9804,7000000.0
2008-07-10 03:28:00,1.9804,1.9805,1.98035,1.98035,5000000.0
2008-07-10 03:29:00,1.9805,1.9805,1.98035,1.98035,12000000.0
2008-07-10 03:30:00,1.9804,1.981,1.98025,1.9805,166200000.0
2008-07-10 03:31:00,1.9806,1.9808,1.98055,1.9808,53300000.0
2008-07-10 03:32:00,1.9808,1.9811,1.9808,1.9811,46000000.0
2008-07-10 03:33:00,1.9811,1.9812,1.98095,1.9811,360200000.0
2008-07-10 03:34:00,1.9811,1.9813,1.981,1.9811,52900000.0
2008-07-10 03:35:00,1.9811,1.9811,1.981,1.981,175600000.0
2008-07-10 03:36:00,1.98105,1.9812,1.98105,1.98115,353600000.0
2008-07-10 03:37:00,1.9812,1.9813,1.9811,1.9812,111600000.0
2008-07-10 03:38:00,1.9814,1.9814,1.9813,1.9813,11000000.0
2008-07-10 03:39:00,1.9813,1.9815,1.9813,1.9813,27800000.0
2008-07-10 03:40:00,1.9813,1.9813,1.98125,1.98125,11000000.0
2008-07-10 03:41:00,1.98125,1.98125,1.9812,1.9812,162000000.0
2008-07-10 03:42:00,1.9812,1.9812,1.9812,1.9812,85800000.0
2008-07-10 03:43:00,1.98125,1.9813,1.98115,1.9813,75399998.0
2008-07-10 03:44:00,1.9813,1.9815,1.9813,1.9814,261600000.0
2008-07-10 03:45:00,1.98145,1.9815,1.98125,1.9815,342800000.0
2008-07-10 03:46:00,1.9815,1.9815,1.98055,1.98085,210300000.0
2008-07-10 03:47:00,1.9809,1.9813,1.9809,1.9812,173500000.0
2008-07-10 03:48:00,1.9812,1.9813,1.98095,1.981,241300000.0
2008-07-10 03:49:00,1.981,1.9816,1.98095,1.9816,469700000.0
2008-07-10 03:50:00,1.9816,1.9818,1.98115,1.9817,40900000.0
2008-07-10 03:51:00,1.9817,1.9818,1.9816,1.9817,232000000.0
2008-07-10 03:52:00,1.9817,1.9817,1.9816,1.9816,105000000.0
2008-07-10 03:53:00,1.9816,1.9816,1.98105,1.9815,205700000.0
2008-07-10 03:54:00,1.9815,1.9815,1.9814,1.9814,56200000.0
2008-07-10 03:55:00,1.9814,1.9814,1.9812,1.9812,112700000.0
2008-07-10 03:56:00,1.9812,1.9812,1.9812,1.9812,383100000.0
2008-07-10 03:57:00,1.9812,1.9812,1.9812,1.9812,178700000.0
2008-07-10 03:58:00,1.9812,1.9812,1.9811,1.9811,201500000.0
2008-07-10 03:59:00,1.9811,1.9811,1.981,1.9811,171000000.0
2008-07-10 04:00:00,1.9811,1.9812,1.9811,1.9811,112500000.0
2008-07-10 04:01:00,1.9811,1.9811,1.9811,1.9811,48900000.0
2008-07-10 04:02:00,1.9811,1.9811,1.9811,1.9811,76400000.0
2008-07-10 04:03:00,1.9811,1.9813,1.9809,1.9813,202900000.0
2008-07-10 04:04:00,1.9813,1.98135,1.98115,1.98135,40600000.0
2008-07-10 04:05:00,1.98135,1.9814,1.98135,1.9814,76000000.0
2008-07-10 04:06:00,1.98093,1.98134,1.9809,1.98134,8400000.0
2008-07-10 04:07:00,1.9814,1.9814,1.9814,1.9814,107100000.0
2008-07-10 04:08:00,1.9814,1.9814,1.9814,1.9814,38700000.0
2008-07-10 04:09:00,1.9814,1.9816,1.9814,1.9814,145200000.0
2008-07-10 04:10:00,1.9814,1.9815,1.9814,1.9814,46900000.0
2008-07-10 04:11:00,1.9814,1.9815,1.9814,1.9814,108000000.0
2008-07-10 04:12:00,1.9814,1.9817,1.9814,1.9817,81200000.0
2008-07-10 04:13:00,1.9817,1.9818,1.9816,1.9816,12000000.0
2008-07-10 04:14:00,1.9817,1.9817,1.9815,1.9817,21200000.0
2008-07-10 04:15:00,1.9817,1.9817,1.9816,1.9817,19000000.0
2008-07-10 04:16:00,1.9817,1.9817,1.9815,1.9815,67800000.0
2008-07-10 04:17:00,1.9815,1.9816,1.9815,1.9816,15200000.0
2008-07-10 04:18:00,1.9815,1.9817,1.9815,1.9815,62800000.0
2008-07-10 04:19:00,1.9815,1.9815,1.981,1.9814,70000000.0
2008-07-10 04:20:00,1.9814,1.9815,1.9814,1.9814,13000000.0
2008-07-10 04:21:00,1.9814,1.9815,1.9814,1.9814,15000000.0
2008-07-10 04:22:00,1.9814,1.9815,1.9814,1.9815,19000000.0
2008-07-10 04:23:00,1.9814,1.9815,1.9813,1.9814,35700000.0
2008-07-10 04:24:00,1.9814,1.9815,1.9814,1.9815,97000000.0
2008-07-10 04:25:00,1.9815,1.9816,1.9815,1.9816,53100000.0
2008-07-10 04:26:00,1.9816,1.9816,1.9815,1.9816,13600000.0
2008-07-10 04:27:00,1.9815,1.9815,1.9815,1.9815,9000000.0
2008-07-10 04:28:00,1.9815,1.9816,1.9815,1.9815,37400000.0
2008-07-10 04:29:00,1.9816,1.9817,1.9815,1.9817,54900000.0
2008-07-10 04:30:00,1.9817,1.9817,1.9816,1.9817,15000000.0
2008-07-10 04:31:00,1.9817,1.9817,1.9816,1.9816,11000000.0
2008-07-10 04:32:00,1.9816,1.9817,1.9815,1.9815,18000000.0
2008-07-10 04:33:00,1.9816,1.9817,1.9816,1.9817,16000000.0
2008-07-10 04:34:00,1.9816,1.9817,1.9816,1.9816,11200000.0
2008-07-10 04:35:00,1.9816,1.9817,1.9816,1.9817,61300000.0
2008-07-10 04:36:00,1.9816,1.9817,1.9816,1.9817,78300000.0
2008-07-10 04:37:00,1.9816,1.9816,1.9816,1.9816,6600000.0
2008-07-10 04:38:00,1.9816,1.9816,1.9816,1.9816,9000000.0
2008-07-10 04:39:00,1.9816,1.9816,1.9816,1.9816,7000000.0
2008-07-10 04:40:00,1.9816,1.9816,1.9816,1.9816,5000000.0
2008-07-10 04:41:00,1.9816,1.9816,1.9816,1.9816,6000000.0
2008-07-10 04:42:00,1.9816,1.9816,1.9815,1.9816,9200000.0
2008-07-10 04:43:00,1.9815,1.9816,1.9815,1.9816,4600000.0
2008-07-10 04:44:00,1.9816,1.9816,1.9816,1.9816,2000000.0
2008-07-10 04:45:00,1.9815,1.9815,1.9815,1.9815,5000000.0
2008-07-10 04:46:00,1.9815,1.9815,1.9815,1.9815,8000000.0
2008-07-10 04:47:00,1.9815,1.9815,1.9815,1.9815,3000000.0
2008-07-10 04:48:00,1.9815,1.9815,1.9815,1.9815,10700000.0
2008-07-10 04:49:00,1.9815,1.9815,1.9815,1.9815,10000000.0
2008-07-10 04:50:00,1.9816,1.9816,1.9815,1.9815,4000000.0
2008-07-10 04:51:00,1.9816,1.9816,1.9816,1.9816,2000000.0
2008-07-10 04:52:00,1.9815,1.9816,1.9815,1.9815,11700000.0
2008-07-10 04:53:00,1.9815,1.9816,1.9815,1.9815,10000000.0
2008-07-10 04:54:00,1.9815,1.9816,1.9815,1.9816,5000000.0
2008-07-10 04:55:00,1.98135,1.98151,1.98121,1.98121,60900000.0
2008-07-10 04:56:00,1.9816,1.9816,1.9816,1.9816,3000000.0
2008-07-10 04:57:00,1.9815,1.9815,1.9815,1.9815,2600000.0
2008-07-10 04:58:00,1.9816,1.9816,1.9815,1.9816,6200000.0
2008-07-10 04:59:00,1.9815,1.9817,1.9815,1.9816,28200000.0
2008-07-10 05:00:00,1.9816,1.9817,1.9816,1.9816,12000000.0
2008-07-10 05:01:00,1.9817,1.9818,1.9816,1.9817,99800000.0
2008-07-10 05:02:00,1.9817,1.982,1.9817,1.9819,252900000.0
2008-07-10 05:03:00,1.9819,1.98225,1.9819,1.982,464800001.0
2008-07-10 05:04:00,1.982,1.9821,1.982,1.98205,47100000.0
2008-07-10 05:05:00,1.98205,1.9821,1.982,1.982,68300000.0
2008-07-10 05:06:00,1.982,1.98215,1.98195,1.98195,211200000.0
2008-07-10 05:07:00,1.98195,1.98215,1.98169,1.98215,16900000.0
2008-07-10 05:08:00,1.98205,1.98205,1.98176,1.98203,15600000.0
2008-07-10 05:09:00,1.982,1.982,1.982,1.982,64400000.0
2008-07-10 05:10:00,1.982,1.98205,1.982,1.98205,53200000.0
2008-07-10 05:11:00,1.98205,1.9821,1.982,1.982,95100000.0
2008-07-10 05:12:00,1.982,1.9821,1.982,1.9821,23800000.0
2008-07-10 05:13:00,1.982,1.982,1.98195,1.982,54100000.0
2008-07-10 05:14:00,1.982,1.982,1.982,1.982,6000000.0
2008-07-10 05:15:00,1.982,1.982,1.982,1.982,1400000.0
2008-07-10 05:16:00,1.982,1.982,1.982,1.982,3000000.0
2008-07-10 05:17:00,1.98193,1.98213,1.98181,1.98191,30600000.0
2008-07-10 05:18:00,1.98213,1.98215,1.98192,1.98215,11200000.0
2008-07-10 05:19:00,1.98192,1.98211,1.9818,1.98192,19800000.0
2008-07-10 05:20:00,1.982,1.982,1.982,1.982,7600000.0
2008-07-10 05:21:00,1.982,1.982,1.982,1.982,17200000.0
2008-07-10 05:22:00,1.98194,1.98213,1.98194,1.98195,40800000.0
2008-07-10 05:23:00,1.982,1.98205,1.982,1.98205,30500000.0
2008-07-10 05:24:00,1.9821,1.98215,1.98195,1.98215,204600000.0
2008-07-10 05:25:00,1.98215,1.9823,1.9821,1.98225,52800000.0
2008-07-10 05:26:00,1.9823,1.98235,1.98215,1.9822,28400000.0
2008-07-10 05:27:00,1.9822,1.9822,1.9821,1.9821,12800000.0
2008-07-10 05:28:00,1.9821,1.9821,1.98195,1.9821,279100000.0
2008-07-10 05:29:00,1.9821,1.9821,1.982,1.982,190400000.0
2008-07-10 05:30:00,1.982,1.9821,1.982,1.9821,330600000.0
2008-07-10 05:31:00,1.9821,1.9821,1.9817,1.9817,189600000.0
2008-07-10 05:32:00,1.9817,1.9818,1.9817,1.9817,91100000.0
2008-07-10 05:33:00,1.9817,1.9817,1.9817,1.9817,79500000.0
2008-07-10 05:34:00,1.9817,1.9817,1.9817,1.9817,36000000.0
2008-07-10 05:35:00,1.9817,1.9817,1.9815,1.9815,64600000.0
2008-07-10 05:36:00,1.98155,1.9816,1.98155,1.9816,69000000.0
2008-07-10 05:37:00,1.9816,1.9816,1.9815,1.9815,241100000.0
2008-07-10 05:38:00,1.9815,1.9815,1.9815,1.9815,53600000.0
2008-07-10 05:39:00,1.9815,1.9815,1.9815,1.9815,9000000.0
2008-07-10 05:40:00,1.9815,1.9815,1.9815,1.9815,16000000.0
2008-07-10 05:41:00,1.9815,1.9815,1.9815,1.9815,21000000.0
2008-07-10 05:42:00,1.9815,1.9815,1.9815,1.9815,9000000.0
2008-07-10 05:43:00,1.9815,1.98165,1.9811,1.9811,92500000.0
2008-07-10 05:44:00,1.98115,1.9818,1.98115,1.9815,41300000.0
2008-07-10 05:45:00,1.9814,1.9816,1.9814,1.9816,3000000.0
2008-07-10 05:46:00,1.9815,1.9817,1.9815,1.9817,8000000.0
2008-07-10 05:47:00,1.9817,1.9819,1.9817,1.9817,31500000.0
2008-07-10 05:48:00,1.9817,1.9818,1.9816,1.9816,47900000.0
2008-07-10 05:49:00,1.9816,1.9816,1.9815,1.9815,12700000.0
2008-07-10 05:50:00,1.9816,1.9817,1.9815,1.9816,12000000.0
2008-07-10 05:51:00,1.9815,1.9816,1.9815,1.9816,2000000.0
2008-07-10 05:52:00,1.9816,1.9817,1.9816,1.9817,3000000.0
2008-07-10 05:53:00,1.9816,1.9816,1.9816,1.9816,2000000.0
2008-07-10 05:54:00,1.9818,1.9818,1.9816,1.9816,6000000.0
2008-07-10 05:55:00,1.9818,1.9818,1.9816,1.9816,5000000.0
2008-07-10 05:56:00,1.9818,1.9818,1.9815,1.9815,11000000.0
2008-07-10 05:57:00,1.9815,1.9816,1.9814,1.9816,45400000.0
2008-07-10 05:58:00,1.9816,1.9816,1.9815,1.9816,13000000.0
2008-07-10 05:59:00,1.9816,1.9816,1.9815,1.9815,8000000.0
2008-07-10 06:00:00,1.98111,1.98135,1.98106,1.98128,15500000.0
2008-07-10 06:01:00,1.9814,1.9814,1.9805,1.9811,83200000.0
2008-07-10 06:02:00,1.9812,1.9813,1.9811,1.9813,98000000.0
2008-07-10 06:03:00,1.9813,1.9813,1.9813,1.9813,42300000.0
2008-07-10 06:04:00,1.9813,1.9813,1.9813,1.9813,13700000.0
2008-07-10 06:05:00,1.9813,1.98135,1.9813,1.98135,76800000.0
2008-07-10 06:06:00,1.9813,1.9813,1.9813,1.9813,6600000.0
2008-07-10 06:07:00,1.9813,1.98135,1.9813,1.98135,12900000.0
2008-07-10 06:08:00,1.98135,1.9814,1.98135,1.9814,13300000.0
2008-07-10 06:09:00,1.9814,1.9814,1.98135,1.98135,23000000.0
2008-07-10 06:10:00,1.98135,1.98135,1.98135,1.98135,10800000.0
2008-07-10 06:11:00,1.98135,1.98139,1.9811,1.98139,124400000.0
2008-07-10 06:12:00,1.98135,1.98135,1.98135,1.98135,10800000.0
2008-07-10 06:13:00,1.98135,1.98135,1.98135,1.98135,5200000.0
2008-07-10 06:14:00,1.98135,1.98135,1.98135,1.98135,8000000.0
2008-07-10 06:15:00,1.98135,1.98135,1.98135,1.98135,5200000.0
2008-07-10 06:16:00,1.98135,1.98135,1.98135,1.98135,8000000.0
2008-07-10 06:17:00,1.98135,1.98135,1.9811,1.9812,231699999.0
2008-07-10 06:18:00,1.9811,1.9811,1.9811,1.9811,32600000.0
2008-07-10 06:19:00,1.9811,1.9811,1.9811,1.9811,127600000.0
2008-07-10 06:20:00,1.9811,1.9812,1.9811,1.9812,56000000.0
2008-07-10 06:21:00,1.9812,1.9812,1.9812,1.9812,146100000.0
2008-07-10 06:22:00,1.9812,1.9812,1.9812,1.9812,209200000.0
2008-07-10 06:23:00,1.9812,1.9812,1.9812,1.9812,139900000.0
2008-07-10 06:24:00,1.9812,1.9812,1.9805,1.9805,144000000.0
2008-07-10 06:25:00,1.9806,1.9806,1.9804,1.9804,189200000.0
2008-07-10 06:26:00,1.9804,1.9808,1.9802,1.9808,103000000.0
2008-07-10 06:27:00,1.9808,1.9809,1.98065,1.9809,57100000.0
2008-07-10 06:28:00,1.98085,1.98085,1.98075,1.9808,74500000.0
2008-07-10 06:29:00,1.9808,1.9808,1.98075,1.98075,14300000.0
2008-07-10 06:30:00,1.98085,1.981,1.98085,1.981,32500000.0
2008-07-10 06:31:00,1.9811,1.9812,1.981,1.9812,168100000.0
2008-07-10 06:32:00,1.9813,1.9817,1.9813,1.9814,170800000.0
2008-07-10 06:33:00,1.9814,1.9814,1.9811,1.9811,80200000.0
2008-07-10 06:34:00,1.9811,1.9811,1.981,1.98105,25600000.0
2008-07-10 06:35:00,1.98105,1.9812,1.98105,1.9811,64700000.0
2008-07-10 06:36:00,1.98125,1.98135,1.98085,1.98095,18600000.0
2008-07-10 06:37:00,1.98095,1.98115,1.98095,1.98115,40700000.0
2008-07-10 06:38:00,1.9811,1.9812,1.9811,1.9811,54400000.0
2008-07-10 06:39:00,1.9811,1.9812,1.981,1.9811,11700000.0
2008-07-10 06:40:00,1.9811,1.9812,1.9811,1.9811,9000000.0
2008-07-10 06:41:00,1.9811,1.9811,1.9811,1.9811,4500000.0
2008-07-10 06:42:00,1.9811,1.9811,1.9811,1.9811,49000000.0
2008-07-10 06:43:00,1.98125,1.9817,1.9812,1.98155,134400000.0
2008-07-10 06:44:00,1.9816,1.9817,1.9814,1.9815,162400000.0
2008-07-10 06:45:00,1.9815,1.9815,1.9814,1.9814,70400000.0
2008-07-10 06:46:00,1.9814,1.9815,1.9814,1.9814,157000000.0
2008-07-10 06:47:00,1.9815,1.9819,1.9814,1.9819,148400000.0
2008-07-10 06:48:00,1.98195,1.9821,1.9819,1.9819,109200000.0
2008-07-10 06:49:00,1.98182,1.98191,1.98168,1.98182,37400000.0
2008-07-10 06:50:00,1.9819,1.9819,1.9816,1.9816,85900000.0
2008-07-10 06:51:00,1.9816,1.9817,1.9816,1.9816,104600000.0
2008-07-10 06:52:00,1.9816,1.9817,1.9816,1.9816,63200000.0
2008-07-10 06:53:00,1.9816,1.9816,1.9816,1.9816,3700000.0
2008-07-10 06:54:00,1.9816,1.9816,1.9816,1.9816,5900000.0
2008-07-10 06:55:00,1.9816,1.9816,1.9815,1.9815,42100000.0
2008-07-10 06:56:00,1.9815,1.9815,1.9815,1.9815,32500000.0
2008-07-10 06:57:00,1.9815,1.9815,1.9805,1.9805,173200000.0
2008-07-10 06:58:00,1.9805,1.9808,1.9805,1.9806,359800000.0
2008-07-10 06:59:00,1.9806,1.9807,1.9806,1.9807,90500000.0
2008-07-10 07:00:00,1.9807,1.9807,1.9807,1.9807,88300000.0
2008-07-10 07:01:00,1.9807,1.9808,1.9807,1.9807,82800000.0
2008-07-10 07:02:00,1.9807,1.9807,1.9805,1.98055,108200000.0
2008-07-10 07:03:00,1.9806,1.9806,1.9806,1.9806,11200000.0
2008-07-10 07:04:00,1.98055,1.98055,1.9805,1.9805,75300000.0
2008-07-10 07:05:00,1.9806,1.9806,1.9806,1.9806,41200000.0
2008-07-10 07:06:00,1.9806,1.9806,1.9806,1.9806,12700000.0
2008-07-10 07:07:00,1.9806,1.9806,1.9806,1.9806,39800000.0
2008-07-10 07:08:00,1.9806,1.9806,1.9804,1.9804,113100000.0
2008-07-10 07:09:00,1.9804,1.9806,1.9803,1.9804,83900000.0
2008-07-10 07:10:00,1.9804,1.9804,1.9804,1.9804,10600000.0
2008-07-10 07:11:00,1.9804,1.9804,1.9804,1.9804,52400000.0
2008-07-10 07:12:00,1.9804,1.9804,1.9804,1.9804,31200000.0
2008-07-10 07:13:00,1.9804,1.9805,1.9803,1.9804,271200000.0
2008-07-10 07:14:00,1.9804,1.9804,1.9801,1.9802,409700000.0
2008-07-10 07:15:00,1.9802,1.9802,1.9799,1.9802,428800000.0
2008-07-10 07:16:00,1.9802,1.9802,1.98,1.9801,208200000.0
2008-07-10 07:17:00,1.9801,1.9801,1.9798,1.97985,281100000.0
2008-07-10 07:18:00,1.97985,1.97985,1.9796,1.9796,194500000.0
2008-07-10 07:19:00,1.9796,1.9796,1.97895,1.9791,254400000.0
2008-07-10 07:20:00,1.9791,1.9793,1.97875,1.97905,474700002.0
2008-07-10 07:21:00,1.97905,1.9792,1.97895,1.97915,135100000.0
2008-07-10 07:22:00,1.9792,1.9792,1.97885,1.9789,250300000.0
2008-07-10 07:23:00,1.97895,1.9792,1.9788,1.9791,197800000.0
2008-07-10 07:24:00,1.9791,1.9792,1.9791,1.9791,47200000.0
2008-07-10 07:25:00,1.9792,1.9792,1.97855,1.9791,149700000.0
2008-07-10 07:26:00,1.9791,1.9791,1.9787,1.9788,223600000.0
2008-07-10 07:27:00,1.9788,1.979,1.97875,1.97875,122400000.0
2008-07-10 07:28:00,1.97875,1.9788,1.9783,1.9783,399600001.0
2008-07-10 07:29:00,1.9783,1.9785,1.97825,1.9785,140300000.0
2008-07-10 07:30:00,1.9786,1.979,1.9786,1.979,74600000.0
2008-07-10 07:31:00,1.979,1.9791,1.9787,1.9789,56500000.0
2008-07-10 07:32:00,1.9789,1.9789,1.97865,1.9787,33800000.0
2008-07-10 07:33:00,1.9787,1.9788,1.9787,1.9788,22000000.0
2008-07-10 07:34:00,1.9788,1.9789,1.9787,1.97875,76400000.0
2008-07-10 07:35:00,1.9788,1.9789,1.9787,1.9788,99500000.0
2008-07-10 07:36:00,1.9788,1.9789,1.9788,1.9788,26700000.0
2008-07-10 07:37:00,1.9788,1.9792,1.9788,1.9792,174000000.0
2008-07-10 07:38:00,1.9792,1.9794,1.97915,1.97915,149800000.0
2008-07-10 07:39:00,1.97915,1.9796,1.97915,1.9793,178400000.0
2008-07-10 07:40:00,1.9794,1.9795,1.9793,1.9795,154200000.0
2008-07-10 07:41:00,1.9795,1.9797,1.9793,1.9794,91700000.0
2008-07-10 07:42:00,1.9794,1.9797,1.9793,1.9797,98200000.0
2008-07-10 07:43:00,1.97965,1.97965,1.9793,1.9795,102200000.0
2008-07-10 07:44:00,1.9795,1.9796,1.97945,1.9795,134000000.0
2008-07-10 07:45:00,1.9795,1.9795,1.97945,1.9795,135400000.0
2008-07-10 07:46:00,1.9795,1.9796,1.97945,1.9795,23200000.0
2008-07-10 07:47:00,1.9795,1.9796,1.97945,1.97945,32000000.0
2008-07-10 07:48:00,1.97945,1.9795,1.9794,1.9795,105200000.0
2008-07-10 07:49:00,1.9795,1.9795,1.97925,1.97925,87900000.0
2008-07-10 07:50:00,1.97925,1.9794,1.97925,1.9793,48600000.0
2008-07-10 07:51:00,1.9793,1.9793,1.9793,1.9793,20700000.0
2008-07-10 07:52:00,1.9793,1.97965,1.9793,1.97965,176600000.0
2008-07-10 07:53:00,1.97965,1.97965,1.9794,1.9794,156800000.0
2008-07-10 07:54:00,1.9794,1.97945,1.97925,1.9793,119300000.0
2008-07-10 07:55:00,1.9793,1.9793,1.9791,1.9791,40800000.0
2008-07-10 07:56:00,1.979,1.9791,1.97855,1.9789,69600000.0
2008-07-10 07:57:00,1.9789,1.9789,1.97855,1.97855,51900000.0
2008-07-10 07:58:00,1.9788,1.9788,1.9786,1.9787,134500000.0
2008-07-10 07:59:00,1.97885,1.9794,1.97845,1.9794,419299995.0
2008-07-10 08:00:00,1.9794,1.98,1.9793,1.9797,592700000.0
2008-07-10 08:01:00,1.9797,1.9797,1.9792,1.9796,507300000.0
2008-07-10 08:02:00,1.9796,1.9799,1.9796,1.97975,344600000.0
2008-07-10 08:03:00,1.9798,1.98,1.9797,1.9799,461499998.0
2008-07-10 08:04:00,1.9799,1.9799,1.9796,1.9799,272100000.0
2008-07-10 08:05:00,1.9799,1.9799,1.9798,1.97985,158700000.0
2008-07-10 08:06:00,1.9798,1.9798,1.9796,1.97965,303600000.0
2008-07-10 08:07:00,1.97965,1.9797,1.97955,1.9797,102600000.0
2008-07-10 08:08:00,1.9797,1.9797,1.97955,1.9796,102800000.0
2008-07-10 08:09:00,1.9796,1.9797,1.9795,1.9796,406300003.0
2008-07-10 08:10:00,1.9796,1.9796,1.9789,1.97925,161100000.0
2008-07-10 08:11:00,1.9793,1.9798,1.9792,1.9798,98000000.0
2008-07-10 08:12:00,1.9796,1.9798,1.9791,1.9792,105060000.0
2008-07-10 08:13:00,1.9792,1.9793,1.9788,1.9792,189900000.0
2008-07-10 08:14:00,1.9792,1.9799,1.97905,1.9794,206800000.0
2008-07-10 08:15:00,1.9794,1.9797,1.9794,1.9796,43000000.0
2008-07-10 08:16:00,1.9796,1.9796,1.97955,1.97955,32600000.0
2008-07-10 08:17:00,1.97955,1.97955,1.97915,1.9792,70400000.0
2008-07-10 08:18:00,1.9792,1.97925,1.97915,1.97925,122900000.0
2008-07-10 08:19:00,1.97925,1.97955,1.9791,1.9795,192100000.0
2008-07-10 08:20:00,1.9795,1.9801,1.9795,1.9801,186300000.0
2008-07-10 08:21:00,1.9801,1.9802,1.9799,1.9799,179000000.0
2008-07-10 08:22:00,1.97985,1.98,1.9798,1.97995,100200000.0
2008-07-10 08:23:00,1.97995,1.9801,1.9798,1.9798,107700000.0
2008-07-10 08:24:00,1.97975,1.98,1.97975,1.97995,95200000.0
2008-07-10 08:25:00,1.98,1.98035,1.97985,1.9802,415500000.0
2008-07-10 08:26:00,1.9802,1.98035,1.98015,1.98025,221200000.0
2008-07-10 08:27:00,1.98025,1.9807,1.9802,1.98065,138600000.0
2008-07-10 08:28:00,1.9807,1.98115,1.98065,1.9809,185500000.0
2008-07-10 08:29:00,1.9809,1.98155,1.98085,1.98135,313500000.0
2008-07-10 08:30:00,1.98135,1.98145,1.9809,1.9809,418000000.0
2008-07-10 08:31:00,1.9809,1.9815,1.9809,1.9814,303900000.0
2008-07-10 08:32:00,1.9814,1.98145,1.9813,1.98135,394100000.0
2008-07-10 08:33:00,1.98135,1.9816,1.9813,1.9815,409900000.0
2008-07-10 08:34:00,1.9815,1.9819,1.9815,1.9817,578000000.0
2008-07-10 08:35:00,1.9817,1.9818,1.98155,1.9816,228800000.0
2008-07-10 08:36:00,1.9816,1.9817,1.98155,1.98155,413700000.0
2008-07-10 08:37:00,1.98155,1.9816,1.9807,1.9807,159600000.0
2008-07-10 08:38:00,1.9807,1.981,1.9807,1.981,295900000.0
2008-07-10 08:39:00,1.98105,1.98115,1.9807,1.9808,84300000.0
2008-07-10 08:40:00,1.9808,1.98085,1.9803,1.9803,71400000.0
2008-07-10 08:41:00,1.9803,1.9803,1.97965,1.9801,543400000.0
2008-07-10 08:42:00,1.9801,1.9803,1.98005,1.9803,148600000.0
2008-07-10 08:43:00,1.9802,1.9803,1.9801,1.9802,166700000.0
2008-07-10 08:44:00,1.98015,1.9803,1.98,1.9803,203700000.0
2008-07-10 08:45:00,1.9803,1.9804,1.9794,1.9795,271200000.0
2008-07-10 08:46:00,1.9795,1.9795,1.97895,1.9794,299100000.0
2008-07-10 08:47:00,1.9794,1.97975,1.97935,1.9796,192300000.0
2008-07-10 08:48:00,1.9796,1.9798,1.97945,1.97945,146500000.0
2008-07-10 08:49:00,1.9794,1.9794,1.97895,1.9792,221100000.0
2008-07-10 08:50:00,1.97925,1.97955,1.979,1.97905,321400000.0
2008-07-10 08:51:00,1.97905,1.97945,1.97905,1.97945,91600000.0
2008-07-10 08:52:00,1.97945,1.9798,1.97945,1.97965,142500000.0
2008-07-10 08:53:00,1.97965,1.97965,1.9793,1.9795,308200000.0
2008-07-10 08:54:00,1.9795,1.9798,1.9795,1.97955,69400000.0
2008-07-10 08:55:00,1.97955,1.9797,1.9794,1.97945,203900000.0
2008-07-10 08:56:00,1.97945,1.9795,1.9794,1.97945,133600000.0
2008-07-10 08:57:00,1.97955,1.9796,1.9795,1.97955,104500000.0
2008-07-10 08:58:00,1.9795,1.97955,1.9795,1.9795,80100000.0
2008-07-10 08:59:00,1.9795,1.9796,1.9795,1.97955,109200000.0
2008-07-10 09:00:00,1.97955,1.97955,1.97885,1.9792,367200000.0
2008-07-10 09:01:00,1.9792,1.9796,1.97895,1.9795,450600000.0
2008-07-10 09:02:00,1.9796,1.9799,1.9791,1.97915,399099999.0
2008-07-10 09:03:00,1.9792,1.97925,1.97905,1.9791,274400000.0
2008-07-10 09:04:00,1.9791,1.9792,1.9788,1.9789,368600000.0
2008-07-10 09:05:00,1.9789,1.97925,1.97885,1.97925,299299999.0
2008-07-10 09:06:00,1.9793,1.9796,1.979,1.9791,374400000.0
2008-07-10 09:07:00,1.9791,1.97935,1.979,1.97925,183600000.0
2008-07-10 09:08:00,1.9792,1.97955,1.97915,1.97955,162500000.0
2008-07-10 09:09:00,1.97955,1.97985,1.9795,1.97955,268300000.0
2008-07-10 09:10:00,1.97955,1.97955,1.97925,1.97935,111200000.0
2008-07-10 09:11:00,1.97935,1.97935,1.9787,1.9787,311599999.0
2008-07-10 09:12:00,1.9787,1.9787,1.9772,1.9776,794000001.0
2008-07-10 09:13:00,1.9776,1.9776,1.97665,1.97665,277000000.0
2008-07-10 09:14:00,1.97665,1.9773,1.9763,1.9773,302000000.0
2008-07-10 09:15:00,1.9773,1.97745,1.97725,1.9774,164000000.0
2008-07-10 09:16:00,1.9774,1.97775,1.9773,1.97745,215300000.0
2008-07-10 09:17:00,1.97745,1.97775,1.9774,1.9776,203200000.0
2008-07-10 09:18:00,1.9776,1.9777,1.97755,1.9776,100400000.0
2008-07-10 09:19:00,1.9776,1.9778,1.97755,1.9777,230500000.0
2008-07-10 09:20:00,1.9777,1.97795,1.9775,1.9775,191500000.0
2008-07-10 09:21:00,1.9775,1.9775,1.977,1.97715,260600000.0
2008-07-10 09:22:00,1.97715,1.97815,1.97715,1.97805,472600000.0
2008-07-10 09:23:00,1.9781,1.9783,1.9781,1.9781,112600000.0
2008-07-10 09:24:00,1.97805,1.97815,1.9776,1.97765,355500000.0
2008-07-10 09:25:00,1.97765,1.9777,1.97725,1.97725,108400000.0
2008-07-10 09:26:00,1.9773,1.97735,1.977,1.97725,166000000.0
2008-07-10 09:27:00,1.97725,1.97755,1.9771,1.97755,164900000.0
2008-07-10 09:28:00,1.97755,1.9776,1.977,1.9771,116400000.0
2008-07-10 09:29:00,1.9771,1.9771,1.97635,1.97635,255300000.0
2008-07-10 09:30:00,1.97635,1.97715,1.976,1.97705,286800000.0
2008-07-10 09:31:00,1.97705,1.97705,1.9767,1.97685,68100000.0
2008-07-10 09:32:00,1.9768,1.9768,1.9765,1.97665,186800000.0
2008-07-10 09:33:00,1.97665,1.9774,1.97665,1.9772,104100000.0
2008-07-10 09:34:00,1.9773,1.9773,1.97675,1.97715,406200003.0
2008-07-10 09:35:00,1.97715,1.97715,1.9769,1.977,91400000.0
2008-07-10 09:36:00,1.97705,1.97715,1.97695,1.9771,86800000.0
2008-07-10 09:37:00,1.9771,1.97725,1.97705,1.97715,75800000.0
2008-07-10 09:38:00,1.97715,1.9773,1.97685,1.977,191900000.0
2008-07-10 09:39:00,1.977,1.977,1.9766,1.9768,189800000.0
2008-07-10 09:40:00,1.9768,1.97725,1.97675,1.9771,150300000.0
2008-07-10 09:41:00,1.9771,1.97715,1.9771,1.9771,27200000.0
2008-07-10 09:42:00,1.9771,1.9771,1.97615,1.9762,415305001.0
2008-07-10 09:43:00,1.97615,1.9769,1.9761,1.9768,128200000.0
2008-07-10 09:44:00,1.9768,1.9769,1.97675,1.97685,87500000.0
2008-07-10 09:45:00,1.97695,1.977,1.9765,1.9765,176200000.0
2008-07-10 09:46:00,1.9765,1.97675,1.97645,1.9765,67200000.0
2008-07-10 09:47:00,1.9765,1.97705,1.97645,1.977,166000000.0
2008-07-10 09:48:00,1.977,1.9775,1.97685,1.9772,131200000.0
2008-07-10 09:49:00,1.9772,1.97755,1.9771,1.9775,153700000.0
2008-07-10 09:50:00,1.9775,1.9778,1.97725,1.9777,136500000.0
2008-07-10 09:51:00,1.97775,1.97775,1.9773,1.97775,207100000.0
2008-07-10 09:52:00,1.97775,1.97775,1.9772,1.97725,177500000.0
2008-07-10 09:53:00,1.9772,1.97745,1.977,1.9774,272100000.0
2008-07-10 09:54:00,1.9774,1.9776,1.97715,1.9776,261900000.0
2008-07-10 09:55:00,1.9776,1.9777,1.97685,1.9769,280500000.0
2008-07-10 09:56:00,1.97685,1.97735,1.97685,1.9772,264000000.0
2008-07-10 09:57:00,1.9772,1.9772,1.9771,1.9772,106400000.0
2008-07-10 09:58:00,1.9772,1.9772,1.9764,1.9765,252200000.0
2008-07-10 09:59:00,1.97655,1.9769,1.9765,1.9768,97300000.0
2008-07-10 10:00:00,1.9764,1.9766,1.97485,1.97565,623200003.0
2008-07-10 10:01:00,1.9756,1.9761,1.97555,1.9758,263100000.0
2008-07-10 10:02:00,1.9758,1.9759,1.9755,1.9756,381500000.0
2008-07-10 10:03:00,1.97565,1.97605,1.9756,1.9758,305800000.0
2008-07-10 10:04:00,1.97575,1.97655,1.9757,1.97625,184500000.0
2008-07-10 10:05:00,1.97625,1.9765,1.97625,1.9763,101700000.0
2008-07-10 10:06:00,1.9763,1.9764,1.97615,1.97625,121200000.0
2008-07-10 10:07:00,1.97625,1.97665,1.9762,1.9764,199300000.0
2008-07-10 10:08:00,1.9764,1.9765,1.9757,1.9758,306548000.0
2008-07-10 10:09:00,1.9758,1.97595,1.9757,1.9758,212500000.0
2008-07-10 10:10:00,1.9758,1.97615,1.97575,1.97605,118100000.0
2008-07-10 10:11:00,1.97605,1.9764,1.97605,1.9762,116400000.0
2008-07-10 10:12:00,1.9762,1.9763,1.9758,1.976,182700000.0
2008-07-10 10:13:00,1.976,1.97615,1.9757,1.97595,80600000.0
2008-07-10 10:14:00,1.976,1.97705,1.976,1.9769,178100000.0
2008-07-10 10:15:00,1.9769,1.9771,1.9767,1.9768,133800000.0
2008-07-10 10:16:00,1.9767,1.9768,1.9762,1.9762,162600000.0
2008-07-10 10:17:00,1.97615,1.97635,1.976,1.9763,188100000.0
2008-07-10 10:18:00,1.97635,1.97665,1.97635,1.97655,89800000.0
2008-07-10 10:19:00,1.97655,1.97685,1.9765,1.9768,104700000.0
2008-07-10 10:20:00,1.97675,1.97685,1.97645,1.97655,188300000.0
2008-07-10 10:21:00,1.97655,1.97665,1.97645,1.9765,82700000.0
2008-07-10 10:22:00,1.9765,1.97655,1.97635,1.97635,103100000.0
2008-07-10 10:23:00,1.97635,1.97635,1.97575,1.976,220700000.0
2008-07-10 10:24:00,1.976,1.97605,1.9759,1.97595,95000000.0
2008-07-10 10:25:00,1.97605,1.97605,1.9755,1.9756,263800000.0
2008-07-10 10:26:00,1.9756,1.97605,1.9755,1.976,233900000.0
2008-07-10 10:27:00,1.97595,1.97595,1.9758,1.9758,71500000.0
2008-07-10 10:28:00,1.9758,1.97595,1.97555,1.97585,212200000.0
2008-07-10 10:29:00,1.97585,1.976,1.9757,1.9758,83000000.0
2008-07-10 10:30:00,1.9758,1.9759,1.9757,1.9758,230300000.0
2008-07-10 10:31:00,1.97575,1.97575,1.9755,1.9756,88300000.0
2008-07-10 10:32:00,1.9756,1.9759,1.97555,1.97575,145200000.0
2008-07-10 10:33:00,1.9758,1.97585,1.97575,1.9758,59600000.0
2008-07-10 10:34:00,1.97595,1.9763,1.9759,1.97615,109600000.0
2008-07-10 10:35:00,1.9762,1.9762,1.97565,1.9757,118800000.0
2008-07-10 10:36:00,1.97575,1.9758,1.9753,1.9754,225300000.0
2008-07-10 10:37:00,1.9754,1.9755,1.97525,1.9754,179900000.0
2008-07-10 10:38:00,1.97545,1.97575,1.9753,1.9757,114300000.0
2008-07-10 10:39:00,1.9757,1.9758,1.9756,1.97565,155400000.0
2008-07-10 10:40:00,1.97565,1.97575,1.9754,1.97565,156900000.0
2008-07-10 10:41:00,1.97565,1.9757,1.97505,1.9751,215400001.0
2008-07-10 10:42:00,1.9751,1.97535,1.975,1.97535,273900000.0
2008-07-10 10:43:00,1.9753,1.9754,1.9751,1.9751,253000000.0
2008-07-10 10:44:00,1.97515,1.97535,1.97515,1.9753,201300000.0
2008-07-10 10:45:00,1.9753,1.97555,1.9753,1.9754,284400000.0
2008-07-10 10:46:00,1.9754,1.9754,1.97495,1.97505,371000000.0
2008-07-10 10:47:00,1.97505,1.9751,1.97465,1.97465,265600000.0
2008-07-10 10:48:00,1.9747,1.975,1.97465,1.97475,189800000.0
2008-07-10 10:49:00,1.9748,1.975,1.97455,1.9747,210200000.0
2008-07-10 10:50:00,1.9747,1.97475,1.97455,1.97465,235200000.0
2008-07-10 10:51:00,1.97465,1.97475,1.97455,1.97455,234500000.0
2008-07-10 10:52:00,1.97455,1.97505,1.9744,1.97475,264100000.0
2008-07-10 10:53:00,1.97475,1.9748,1.97415,1.9742,223400000.0
2008-07-10 10:54:00,1.9742,1.9743,1.97355,1.9741,378000000.0
2008-07-10 10:55:00,1.9741,1.9746,1.9739,1.974,409900002.0
2008-07-10 10:56:00,1.974,1.9741,1.9738,1.9739,181400000.0
2008-07-10 10:57:00,1.9739,1.9743,1.9738,1.9738,188700000.0
2008-07-10 10:58:00,1.9739,1.9739,1.97365,1.9737,264900000.0
2008-07-10 10:59:00,1.9737,1.974,1.9735,1.9735,168900000.0
2008-07-10 11:00:00,1.9735,1.9736,1.9728,1.9731,380999999.0
2008-07-10 11:01:00,1.9731,1.97375,1.97305,1.97375,263700000.0
2008-07-10 11:02:00,1.97375,1.97375,1.97315,1.9733,226700000.0
2008-07-10 11:03:00,1.9733,1.9734,1.97315,1.9732,125600000.0
2008-07-10 11:04:00,1.9732,1.9732,1.9729,1.97305,136000000.0
2008-07-10 11:05:00,1.97305,1.97305,1.97275,1.97285,140700000.0
2008-07-10 11:06:00,1.9729,1.973,1.97275,1.97285,300900000.0
2008-07-10 11:07:00,1.97285,1.9729,1.9727,1.9727,212200000.0
2008-07-10 11:08:00,1.9727,1.97285,1.97245,1.97255,206800000.0
2008-07-10 11:09:00,1.97255,1.9731,1.9725,1.9731,167700000.0
2008-07-10 11:10:00,1.9731,1.9732,1.973,1.9731,86300000.0
2008-07-10 11:11:00,1.97305,1.9733,1.97305,1.9731,145900000.0
2008-07-10 11:12:00,1.9731,1.9736,1.973,1.9735,196200000.0
2008-07-10 11:13:00,1.9735,1.9736,1.9733,1.9735,127200000.0
2008-07-10 11:14:00,1.9735,1.9735,1.9733,1.9733,123000000.0
2008-07-10 11:15:00,1.97335,1.9734,1.9733,1.9734,77400000.0
2008-07-10 11:16:00,1.9734,1.9734,1.973,1.9733,182900000.0
2008-07-10 11:17:00,1.9733,1.9733,1.9725,1.9725,376100000.0
2008-07-10 11:18:00,1.9725,1.9726,1.9721,1.97235,223100000.0
2008-07-10 11:19:00,1.97235,1.9727,1.9722,1.9724,132500000.0
2008-07-10 11:20:00,1.9724,1.9726,1.9723,1.9724,159400000.0
2008-07-10 11:21:00,1.9724,1.97265,1.9723,1.97235,184900000.0
2008-07-10 11:22:00,1.97225,1.97255,1.9722,1.9725,213500000.0
2008-07-10 11:23:00,1.9725,1.9726,1.97225,1.97235,146200000.0
2008-07-10 11:24:00,1.97235,1.97235,1.9718,1.97185,250657500.0
2008-07-10 11:25:00,1.97185,1.9719,1.9715,1.9717,271400000.0
2008-07-10 11:26:00,1.9717,1.9718,1.9715,1.9718,186500000.0
2008-07-10 11:27:00,1.9718,1.972,1.9716,1.9719,271300000.0
2008-07-10 11:28:00,1.972,1.972,1.97175,1.9718,167000000.0
2008-07-10 11:29:00,1.9719,1.972,1.9717,1.9719,194400000.0
2008-07-10 11:30:00,1.9719,1.9719,1.9714,1.9715,295800000.0
2008-07-10 11:31:00,1.9715,1.97225,1.9715,1.972,341500000.0
2008-07-10 11:32:00,1.972,1.97215,1.9718,1.97185,234800000.0
2008-07-10 11:33:00,1.97185,1.9725,1.97185,1.9721,318500000.0
2008-07-10 11:34:00,1.9721,1.97285,1.9721,1.97285,400500000.0
2008-07-10 11:35:00,1.97285,1.9735,1.97285,1.9729,244700000.0
2008-07-10 11:36:00,1.9729,1.9729,1.9725,1.9725,305100000.0
2008-07-10 11:37:00,1.9725,1.97255,1.9722,1.9724,150000000.0
2008-07-10 11:38:00,1.9724,1.9729,1.9724,1.9725,142300000.0
2008-07-10 11:39:00,1.97255,1.9731,1.9725,1.973,250800000.0
2008-07-10 11:40:00,1.973,1.9735,1.973,1.9733,273200000.0
2008-07-10 11:41:00,1.9733,1.97365,1.97325,1.9734,262900000.0
2008-07-10 11:42:00,1.9734,1.9734,1.9732,1.9732,174500000.0
2008-07-10 11:43:00,1.9732,1.9735,1.973,1.9731,290400000.0
2008-07-10 11:44:00,1.9731,1.9735,1.9731,1.97325,216100000.0
2008-07-10 11:45:00,1.9733,1.9733,1.9731,1.97325,96400000.0
2008-07-10 11:46:00,1.9732,1.9735,1.9732,1.9735,145700000.0
2008-07-10 11:47:00,1.9735,1.97375,1.9735,1.97355,140900000.0
2008-07-10 11:48:00,1.97355,1.9738,1.97355,1.9738,88300000.0
2008-07-10 11:49:00,1.97375,1.9738,1.9735,1.9735,157900000.0
2008-07-10 11:50:00,1.9735,1.9738,1.9734,1.9738,202300000.0
2008-07-10 11:51:00,1.9738,1.9738,1.9734,1.9735,223200000.0
2008-07-10 11:52:00,1.9735,1.9737,1.9734,1.9737,215900000.0
2008-07-10 11:53:00,1.9737,1.9739,1.9736,1.9739,124800000.0
2008-07-10 11:54:00,1.9739,1.9741,1.97375,1.9741,95900000.0
2008-07-10 11:55:00,1.9741,1.9748,1.9741,1.9747,367099999.0
2008-07-10 11:56:00,1.9747,1.9747,1.9745,1.9745,81900000.0
2008-07-10 11:57:00,1.9745,1.97465,1.97425,1.97425,162700000.0
2008-07-10 11:58:00,1.97425,1.9743,1.97385,1.97385,250000000.0
2008-07-10 11:59:00,1.9739,1.9739,1.97365,1.9739,141000000.0
2008-07-10 12:00:00,1.9739,1.97415,1.97385,1.9741,70900000.0
2008-07-10 12:01:00,1.9741,1.97455,1.9741,1.9744,160500000.0
2008-07-10 12:02:00,1.9744,1.9747,1.97435,1.9746,154200000.0
2008-07-10 12:03:00,1.9746,1.9748,1.9746,1.9747,87400000.0
2008-07-10 12:04:00,1.9747,1.97505,1.9746,1.97505,243300000.0
2008-07-10 12:05:00,1.9751,1.97545,1.9751,1.9754,198400000.0
2008-07-10 12:06:00,1.9754,1.9754,1.975,1.975,277800000.0
2008-07-10 12:07:00,1.975,1.975,1.97485,1.975,216800000.0
2008-07-10 12:08:00,1.97505,1.97545,1.97505,1.9754,155200000.0
2008-07-10 12:09:00,1.97535,1.97535,1.97495,1.97525,292300000.0
2008-07-10 12:10:00,1.97525,1.97535,1.97515,1.9752,257900000.0
2008-07-10 12:11:00,1.97525,1.97525,1.97505,1.97505,176800000.0
2008-07-10 12:12:00,1.97505,1.9753,1.975,1.9753,110100000.0
2008-07-10 12:13:00,1.9753,1.97555,1.9752,1.9753,117800000.0
2008-07-10 12:14:00,1.97535,1.97535,1.9752,1.9752,132900000.0
2008-07-10 12:15:00,1.9752,1.9752,1.97485,1.97485,115000000.0
2008-07-10 12:16:00,1.97485,1.97485,1.97445,1.97465,185600000.0
2008-07-10 12:17:00,1.97465,1.9748,1.9746,1.9748,158500000.0
2008-07-10 12:18:00,1.9748,1.97485,1.97455,1.97455,116800000.0
2008-07-10 12:19:00,1.97455,1.9746,1.9745,1.97455,136800000.0
2008-07-10 12:20:00,1.97455,1.97465,1.97455,1.9746,67600000.0
2008-07-10 12:21:00,1.9746,1.9746,1.9741,1.9741,170100000.0
2008-07-10 12:22:00,1.9741,1.9741,1.9737,1.97395,220600001.0
2008-07-10 12:23:00,1.97395,1.97405,1.9739,1.974,98600000.0
2008-07-10 12:24:00,1.97395,1.9744,1.97395,1.97435,184800000.0
2008-07-10 12:25:00,1.9745,1.9746,1.97435,1.9744,142500000.0
2008-07-10 12:26:00,1.9744,1.97445,1.9742,1.97425,205900000.0
2008-07-10 12:27:00,1.97425,1.9743,1.9742,1.9743,84200000.0
2008-07-10 12:28:00,1.9743,1.9745,1.9742,1.9745,208000000.0
2008-07-10 12:29:00,1.9745,1.9745,1.9744,1.9744,202600000.0
2008-07-10 12:30:00,1.9744,1.97475,1.9743,1.9747,261500000.0
2008-07-10 12:31:00,1.9747,1.9751,1.9747,1.9748,146100000.0
2008-07-10 12:32:00,1.9748,1.97485,1.9743,1.9746,267300000.0
2008-07-10 12:33:00,1.97455,1.97455,1.9744,1.9744,156000000.0
2008-07-10 12:34:00,1.9744,1.9744,1.9742,1.9744,199300000.0
2008-07-10 12:35:00,1.9744,1.97445,1.9741,1.9741,166000000.0
2008-07-10 12:36:00,1.9741,1.9743,1.9741,1.9743,107100000.0
2008-07-10 12:37:00,1.97425,1.97445,1.9739,1.97435,279700000.0
2008-07-10 12:38:00,1.97435,1.9747,1.97435,1.9746,279300000.0
2008-07-10 12:39:00,1.9746,1.9747,1.9746,1.9746,41400000.0
2008-07-10 12:40:00,1.9746,1.9749,1.9746,1.9748,143700000.0
2008-07-10 12:41:00,1.9748,1.9748,1.9746,1.9748,166800000.0
2008-07-10 12:42:00,1.9748,1.9748,1.97465,1.97475,128100000.0
2008-07-10 12:43:00,1.97475,1.9752,1.9747,1.9752,166300000.0
2008-07-10 12:44:00,1.9752,1.9752,1.9749,1.975,145900000.0
2008-07-10 12:45:00,1.975,1.975,1.97475,1.97485,169700000.0
2008-07-10 12:46:00,1.97485,1.97485,1.97465,1.97465,72900000.0
2008-07-10 12:47:00,1.97465,1.9747,1.9746,1.9746,71100000.0
2008-07-10 12:48:00,1.9746,1.9749,1.9746,1.97485,179000000.0
2008-07-10 12:49:00,1.97485,1.975,1.97455,1.97475,215400000.0
2008-07-10 12:50:00,1.9748,1.9751,1.97475,1.975,181700000.0
2008-07-10 12:51:00,1.975,1.97505,1.97455,1.9746,129900000.0
2008-07-10 12:52:00,1.9746,1.9746,1.9739,1.9739,206100000.0
2008-07-10 12:53:00,1.9739,1.97435,1.9739,1.9743,211000000.0
2008-07-10 12:54:00,1.97435,1.975,1.9743,1.97485,119900000.0
2008-07-10 12:55:00,1.97485,1.97485,1.97415,1.97475,149700000.0
2008-07-10 12:56:00,1.9748,1.9749,1.9743,1.9744,149600000.0
2008-07-10 12:57:00,1.9744,1.97465,1.9738,1.9743,277900000.0
2008-07-10 12:58:00,1.97435,1.97455,1.9737,1.9738,165400000.0
2008-07-10 12:59:00,1.97385,1.975,1.97375,1.9749,223500000.0
2008-07-10 13:00:00,1.9749,1.9756,1.9744,1.9754,481000001.0
2008-07-10 13:01:00,1.9754,1.9755,1.97435,1.975,246700000.0
2008-07-10 13:02:00,1.9748,1.97495,1.9747,1.97495,135200000.0
2008-07-10 13:03:00,1.9749,1.9749,1.9744,1.9745,125100000.0
2008-07-10 13:04:00,1.9745,1.97455,1.974,1.97415,224200000.0
2008-07-10 13:05:00,1.97415,1.97415,1.9737,1.97395,186500000.0
2008-07-10 13:06:00,1.9739,1.9741,1.9738,1.9741,70400000.0
2008-07-10 13:07:00,1.9741,1.97435,1.9741,1.9742,74900000.0
2008-07-10 13:08:00,1.9742,1.9742,1.9739,1.9742,100400000.0
2008-07-10 13:09:00,1.9742,1.9742,1.9741,1.9741,53800000.0
2008-07-10 13:10:00,1.974,1.9741,1.9739,1.9741,73500000.0
2008-07-10 13:11:00,1.9741,1.97425,1.9739,1.974,70100000.0
2008-07-10 13:12:00,1.974,1.974,1.9739,1.9739,38000000.0
2008-07-10 13:13:00,1.9739,1.974,1.9738,1.97395,115000000.0
2008-07-10 13:14:00,1.974,1.9741,1.97395,1.9741,33300000.0
2008-07-10 13:15:00,1.9741,1.97435,1.9741,1.97435,134400000.0
2008-07-10 13:16:00,1.97435,1.9748,1.97435,1.9748,106000000.0
2008-07-10 13:17:00,1.9748,1.97515,1.97475,1.97515,115600000.0
2008-07-10 13:18:00,1.97515,1.9753,1.975,1.975,90000000.0
2008-07-10 13:19:00,1.975,1.975,1.9745,1.9745,107400000.0
2008-07-10 13:20:00,1.9745,1.97465,1.97435,1.9746,74100000.0
2008-07-10 13:21:00,1.9746,1.975,1.9744,1.97485,161100000.0
2008-07-10 13:22:00,1.9748,1.9751,1.9748,1.975,58200000.0
2008-07-10 13:23:00,1.975,1.975,1.9747,1.9749,77700000.0
2008-07-10 13:24:00,1.9749,1.97515,1.9749,1.97495,96600000.0
2008-07-10 13:25:00,1.975,1.975,1.9748,1.9748,29500000.0
2008-07-10 13:26:00,1.9748,1.9749,1.9742,1.97455,150200000.0
2008-07-10 13:27:00,1.97455,1.9747,1.97405,1.9741,140300000.0
2008-07-10 13:28:00,1.9741,1.97425,1.97395,1.97425,153200000.0
2008-07-10 13:29:00,1.97435,1.9747,1.97425,1.9744,186700000.0
2008-07-10 13:30:00,1.97445,1.97465,1.97435,1.9744,109400000.0
2008-07-10 13:31:00,1.9744,1.9744,1.9743,1.9744,49900000.0
2008-07-10 13:32:00,1.9744,1.9744,1.9743,1.9743,18800000.0
2008-07-10 13:33:00,1.97425,1.97425,1.97375,1.97375,57200000.0
2008-07-10 13:34:00,1.97375,1.974,1.97375,1.9739,158100000.0
2008-07-10 13:35:00,1.97385,1.974,1.9737,1.9739,209100000.0
2008-07-10 13:36:00,1.9739,1.97415,1.9736,1.97365,198800000.0
2008-07-10 13:37:00,1.97365,1.97365,1.9734,1.9736,159600000.0
2008-07-10 13:38:00,1.9736,1.9739,1.9734,1.9735,168400000.0
2008-07-10 13:39:00,1.9735,1.97365,1.9735,1.97365,37200000.0
2008-07-10 13:40:00,1.9737,1.97375,1.9733,1.9733,133200000.0
2008-07-10 13:41:00,1.9733,1.9733,1.97295,1.97295,198100000.0
2008-07-10 13:42:00,1.97295,1.9738,1.97285,1.97345,434200000.0
2008-07-10 13:43:00,1.97345,1.9738,1.9733,1.97365,121400000.0
2008-07-10 13:44:00,1.97365,1.97365,1.9734,1.97355,68700000.0
2008-07-10 13:45:00,1.97355,1.97385,1.97355,1.97385,99300000.0
2008-07-10 13:46:00,1.9739,1.97395,1.9734,1.9734,175900000.0
2008-07-10 13:47:00,1.97345,1.9736,1.9732,1.9732,179100000.0
2008-07-10 13:48:00,1.97325,1.97355,1.97325,1.9735,190600000.0
2008-07-10 13:49:00,1.9735,1.9738,1.9735,1.9738,114700000.0
2008-07-10 13:50:00,1.9738,1.9738,1.97325,1.9733,225800000.0
2008-07-10 13:51:00,1.9733,1.9735,1.9733,1.97345,94200000.0
2008-07-10 13:52:00,1.97345,1.97405,1.97345,1.97405,160600000.0
2008-07-10 13:53:00,1.97405,1.97435,1.97405,1.9741,151400000.0
2008-07-10 13:54:00,1.9741,1.9742,1.97395,1.97395,63900000.0
2008-07-10 13:55:00,1.97395,1.97405,1.97385,1.9739,131500000.0
2008-07-10 13:56:00,1.9739,1.9739,1.9736,1.97365,111500000.0
2008-07-10 13:57:00,1.97365,1.97395,1.97365,1.9737,129400000.0
2008-07-10 13:58:00,1.97375,1.9739,1.97375,1.9739,85400000.0
2008-07-10 13:59:00,1.97385,1.9739,1.97375,1.9738,52500000.0
2008-07-10 14:00:00,1.9738,1.97385,1.97355,1.9738,104900000.0
2008-07-10 14:01:00,1.97375,1.97375,1.9734,1.97345,216800000.0
2008-07-10 14:02:00,1.9734,1.9735,1.9734,1.9735,23000000.0
2008-07-10 14:03:00,1.9735,1.9735,1.97325,1.9735,132000000.0
2008-07-10 14:04:00,1.9735,1.9736,1.97345,1.9736,24000000.0
2008-07-10 14:05:00,1.9735,1.9737,1.97345,1.9737,83700000.0
2008-07-10 14:06:00,1.9737,1.97425,1.9736,1.97425,138100000.0
2008-07-10 14:07:00,1.97425,1.9748,1.97425,1.9747,197600000.0
2008-07-10 14:08:00,1.9747,1.9747,1.9746,1.97465,130800000.0
2008-07-10 14:09:00,1.97465,1.97465,1.9746,1.97465,27100000.0
2008-07-10 14:10:00,1.97465,1.9747,1.9745,1.9745,47200000.0
2008-07-10 14:11:00,1.9745,1.9745,1.9739,1.974,184900000.0
2008-07-10 14:12:00,1.97395,1.9742,1.97395,1.9742,156700000.0
2008-07-10 14:13:00,1.9742,1.97475,1.9742,1.97465,126400000.0
2008-07-10 14:14:00,1.97465,1.9747,1.9742,1.97425,145700000.0
2008-07-10 14:15:00,1.97425,1.9744,1.97405,1.9742,200500000.0
2008-07-10 14:16:00,1.9742,1.9742,1.97395,1.97415,197400000.0
2008-07-10 14:17:00,1.97415,1.97435,1.97415,1.9742,148900000.0
2008-07-10 14:18:00,1.9742,1.97425,1.9742,1.9742,73700000.0
2008-07-10 14:19:00,1.9742,1.9745,1.9742,1.97435,146600000.0
2008-07-10 14:20:00,1.97435,1.9745,1.9741,1.9744,146000000.0
2008-07-10 14:21:00,1.9744,1.9749,1.9744,1.9748,138900000.0
2008-07-10 14:22:00,1.97475,1.9749,1.9744,1.97445,252300000.0
2008-07-10 14:23:00,1.9745,1.9745,1.9742,1.9743,226400000.0
2008-07-10 14:24:00,1.9743,1.97465,1.9743,1.9746,141500000.0
2008-07-10 14:25:00,1.9746,1.97475,1.9746,1.97465,58000000.0
2008-07-10 14:26:00,1.97465,1.97485,1.97465,1.9748,57000000.0
2008-07-10 14:27:00,1.9748,1.9748,1.97465,1.9747,114700000.0
2008-07-10 14:28:00,1.9748,1.97495,1.97465,1.9748,74400000.0
2008-07-10 14:29:00,1.9747,1.9748,1.97455,1.9747,86000000.0
2008-07-10 14:30:00,1.9747,1.9747,1.9737,1.9745,463600000.0
2008-07-10 14:31:00,1.9744,1.97465,1.97405,1.9745,224600001.0
2008-07-10 14:32:00,1.97455,1.9748,1.97435,1.9744,189400000.0
2008-07-10 14:33:00,1.97445,1.97505,1.97445,1.97505,228100000.0
2008-07-10 14:34:00,1.9751,1.9751,1.9748,1.9749,195000000.0
2008-07-10 14:35:00,1.9749,1.9751,1.97485,1.975,132100000.0
2008-07-10 14:36:00,1.975,1.97515,1.9748,1.9748,141500000.0
2008-07-10 14:37:00,1.9748,1.9748,1.97465,1.9747,147200000.0
2008-07-10 14:38:00,1.9747,1.9748,1.9747,1.9748,92000000.0
2008-07-10 14:39:00,1.9748,1.9748,1.9745,1.97455,143000000.0
2008-07-10 14:40:00,1.9745,1.9746,1.9744,1.9746,57400000.0
2008-07-10 14:41:00,1.9746,1.97485,1.9746,1.97485,70300000.0
2008-07-10 14:42:00,1.9749,1.9752,1.97485,1.975,259299999.0
2008-07-10 14:43:00,1.975,1.9752,1.97485,1.97515,116600000.0
2008-07-10 14:44:00,1.9752,1.97535,1.9751,1.9752,166000000.0
2008-07-10 14:45:00,1.97525,1.9753,1.9747,1.97495,259400000.0
2008-07-10 14:46:00,1.975,1.975,1.9747,1.97475,93900000.0
2008-07-10 14:47:00,1.9748,1.97525,1.9748,1.9751,201100000.0
2008-07-10 14:48:00,1.97515,1.97515,1.97465,1.9747,152500000.0
2008-07-10 14:49:00,1.97475,1.9749,1.9747,1.9747,168700000.0
2008-07-10 14:50:00,1.97475,1.9748,1.9747,1.97475,77300000.0
2008-07-10 14:51:00,1.9748,1.975,1.97475,1.9749,172400000.0
2008-07-10 14:52:00,1.9749,1.9752,1.9749,1.9751,239500000.0
2008-07-10 14:53:00,1.9751,1.9751,1.9748,1.9748,98900000.0
2008-07-10 14:54:00,1.9748,1.975,1.9748,1.9749,145600000.0
2008-07-10 14:55:00,1.9749,1.97545,1.97485,1.97545,237100000.0
2008-07-10 14:56:00,1.9754,1.9759,1.97535,1.9754,322600000.0
2008-07-10 14:57:00,1.9754,1.9756,1.9751,1.9751,197300000.0
2008-07-10 14:58:00,1.9751,1.97545,1.97495,1.97545,123000000.0
2008-07-10 14:59:00,1.9755,1.9756,1.97535,1.9755,262800000.0
2008-07-10 15:00:00,1.9755,1.9756,1.9752,1.9753,350400000.0
2008-07-10 15:01:00,1.9753,1.9755,1.9751,1.97515,330000000.0
2008-07-10 15:02:00,1.9752,1.9752,1.97465,1.97475,380500000.0
2008-07-10 15:03:00,1.97475,1.97475,1.9745,1.9746,379300000.0
2008-07-10 15:04:00,1.9746,1.97495,1.97425,1.9746,555900000.0
2008-07-10 15:05:00,1.97465,1.97465,1.97435,1.97455,419100000.0
2008-07-10 15:06:00,1.97455,1.97455,1.97385,1.97395,517700000.0
2008-07-10 15:07:00,1.97395,1.9744,1.9739,1.9742,837300000.0
2008-07-10 15:08:00,1.9742,1.9742,1.97375,1.9739,530000000.0
2008-07-10 15:09:00,1.97385,1.97405,1.97355,1.9739,707900000.0
2008-07-10 15:10:00,1.9739,1.9742,1.9738,1.97385,234500000.0
2008-07-10 15:11:00,1.97385,1.974,1.9734,1.9734,196000000.0
2008-07-10 15:12:00,1.9734,1.9735,1.9732,1.97335,220300000.0
2008-07-10 15:13:00,1.9733,1.97365,1.97325,1.97355,197100000.0
2008-07-10 15:14:00,1.9736,1.9739,1.97335,1.9739,306200000.0
2008-07-10 15:15:00,1.9739,1.97395,1.97335,1.97345,505500000.0
2008-07-10 15:16:00,1.97335,1.97355,1.9731,1.97315,283700000.0
2008-07-10 15:17:00,1.97315,1.9733,1.973,1.9731,365300000.0
2008-07-10 15:18:00,1.97315,1.97315,1.9725,1.9725,570200000.0
2008-07-10 15:19:00,1.9725,1.97255,1.97205,1.9723,690000000.0
2008-07-10 15:20:00,1.9723,1.9728,1.97225,1.9727,261500000.0
2008-07-10 15:21:00,1.9727,1.97275,1.97175,1.97175,403300000.0
2008-07-10 15:22:00,1.97175,1.97205,1.9716,1.9719,337500000.0
2008-07-10 15:23:00,1.9719,1.972,1.9712,1.97145,736800000.0
2008-07-10 15:24:00,1.97155,1.97205,1.97145,1.972,587600000.0
2008-07-10 15:25:00,1.97205,1.97225,1.972,1.97225,248300000.0
2008-07-10 15:26:00,1.9723,1.97255,1.97215,1.97255,324500000.0
2008-07-10 15:27:00,1.97255,1.97265,1.97245,1.9725,121900000.0
2008-07-10 15:28:00,1.9725,1.97255,1.9723,1.9724,124500000.0
2008-07-10 15:29:00,1.97245,1.9729,1.9724,1.97275,167700000.0
2008-07-10 15:30:00,1.9728,1.97285,1.9724,1.9724,152599998.0
2008-07-10 15:31:00,1.9724,1.97255,1.9723,1.9724,150700000.0
2008-07-10 15:32:00,1.9724,1.97255,1.9723,1.97255,154500000.0
2008-07-10 15:33:00,1.97255,1.97315,1.97255,1.97265,189400000.0
2008-07-10 15:34:00,1.97265,1.9729,1.9726,1.97275,100600000.0
2008-07-10 15:35:00,1.97275,1.97295,1.9726,1.9729,215200000.0
2008-07-10 15:36:00,1.97295,1.97305,1.9729,1.973,112500000.0
2008-07-10 15:37:00,1.9729,1.97335,1.9729,1.9732,173400000.0
2008-07-10 15:38:00,1.9732,1.97375,1.9732,1.9734,248100000.0
2008-07-10 15:39:00,1.97335,1.9734,1.9731,1.9734,210500000.0
2008-07-10 15:40:00,1.9734,1.97355,1.9731,1.97355,372700000.0
2008-07-10 15:41:00,1.97355,1.97355,1.97305,1.97305,222100000.0
2008-07-10 15:42:00,1.97305,1.97365,1.97305,1.97345,299599997.0
2008-07-10 15:43:00,1.9734,1.97355,1.97325,1.9733,437099998.0
2008-07-10 15:44:00,1.9733,1.97375,1.97315,1.9737,311000000.0
2008-07-10 15:45:00,1.97365,1.97365,1.97325,1.9733,171400000.0
2008-07-10 15:46:00,1.9733,1.9736,1.9731,1.9731,161700000.0
2008-07-10 15:47:00,1.97315,1.97355,1.97315,1.97355,100700000.0
2008-07-10 15:48:00,1.97355,1.9736,1.9734,1.97345,54700000.0
2008-07-10 15:49:00,1.97345,1.9735,1.9732,1.9732,200890000.0
2008-07-10 15:50:00,1.9732,1.9733,1.973,1.97305,260800000.0
2008-07-10 15:51:00,1.97305,1.97355,1.97305,1.9734,231000000.0
2008-07-10 15:52:00,1.9734,1.97345,1.9731,1.9731,164800000.0
2008-07-10 15:53:00,1.9731,1.97335,1.973,1.9733,206800000.0
2008-07-10 15:54:00,1.9733,1.9735,1.9732,1.97345,162600000.0
2008-07-10 15:55:00,1.9734,1.9738,1.9734,1.97365,335000000.0
2008-07-10 15:56:00,1.9737,1.9738,1.97355,1.9736,201200000.0
2008-07-10 15:57:00,1.9736,1.9737,1.9736,1.9737,57900000.0
2008-07-10 15:58:00,1.9736,1.9739,1.9736,1.97365,227300000.0
2008-07-10 15:59:00,1.97365,1.97395,1.9736,1.97385,144700000.0
2008-07-10 16:00:00,1.9739,1.97395,1.97335,1.9736,391999998.0
2008-07-10 16:01:00,1.9736,1.9736,1.9732,1.9732,329300000.0
2008-07-10 16:02:00,1.9732,1.97355,1.97315,1.9735,265700000.0
2008-07-10 16:03:00,1.9735,1.9737,1.97325,1.9737,240600000.0
2008-07-10 16:04:00,1.9737,1.9737,1.9736,1.9737,70900000.0
2008-07-10 16:05:00,1.9737,1.9739,1.9736,1.9739,261400000.0
2008-07-10 16:06:00,1.9738,1.9739,1.97375,1.97375,157500000.0
2008-07-10 16:07:00,1.97375,1.9741,1.9737,1.9739,303400000.0
2008-07-10 16:08:00,1.9739,1.9749,1.9739,1.9748,212800000.0
2008-07-10 16:09:00,1.9748,1.97535,1.9745,1.9751,305300000.0
2008-07-10 16:10:00,1.9751,1.97515,1.9745,1.9745,389900000.0
2008-07-10 16:11:00,1.9745,1.9749,1.9745,1.97465,338800000.0
2008-07-10 16:12:00,1.97465,1.9748,1.9746,1.97465,123000000.0
2008-07-10 16:13:00,1.97465,1.9755,1.97465,1.97545,255500000.0
2008-07-10 16:14:00,1.9754,1.9759,1.9751,1.9757,797500000.0
2008-07-10 16:15:00,1.97565,1.97615,1.9756,1.9758,313900000.0
2008-07-10 16:16:00,1.97575,1.97725,1.9757,1.9772,652600002.0
2008-07-10 16:17:00,1.97715,1.97735,1.9766,1.97665,384300000.0
2008-07-10 16:18:00,1.97665,1.9776,1.97665,1.97755,312000000.0
2008-07-10 16:19:00,1.9776,1.97765,1.9772,1.97735,393200000.0
2008-07-10 16:20:00,1.97735,1.9778,1.9768,1.9773,567100007.0
2008-07-10 16:21:00,1.9773,1.9776,1.9769,1.97755,891099994.0
2008-07-10 16:22:00,1.9775,1.97795,1.9774,1.9776,320599998.0
2008-07-10 16:23:00,1.97755,1.9778,1.9772,1.9773,495199998.0
2008-07-10 16:24:00,1.9773,1.97775,1.9772,1.97765,406500000.0
2008-07-10 16:25:00,1.9777,1.9777,1.9771,1.9776,520700000.0
2008-07-10 16:26:00,1.97755,1.9778,1.9771,1.97715,602500005.0
2008-07-10 16:27:00,1.9772,1.9772,1.97665,1.97705,422000000.0
2008-07-10 16:28:00,1.97715,1.9777,1.977,1.977,578900002.0
2008-07-10 16:29:00,1.977,1.97745,1.9767,1.97675,558699999.0
2008-07-10 16:30:00,1.97675,1.9775,1.97675,1.97745,372600001.0
2008-07-10 16:31:00,1.97745,1.97765,1.97735,1.9774,290700000.0
2008-07-10 16:32:00,1.9774,1.9778,1.9773,1.9775,300200000.0
2008-07-10 16:33:00,1.9775,1.97775,1.9773,1.97735,435100002.0
2008-07-10 16:34:00,1.97735,1.97765,1.97735,1.9775,285400000.0
2008-07-10 16:35:00,1.9775,1.9776,1.97615,1.97615,823600002.0
2008-07-10 16:36:00,1.9763,1.97695,1.97625,1.9769,264600000.0
2008-07-10 16:37:00,1.9769,1.977,1.97665,1.9768,334600000.0
2008-07-10 16:38:00,1.9768,1.9768,1.9764,1.9765,132200000.0
2008-07-10 16:39:00,1.9764,1.9765,1.97625,1.9764,139200000.0
2008-07-10 16:40:00,1.9764,1.9765,1.9763,1.9764,130500000.0
2008-07-10 16:41:00,1.9764,1.97675,1.9763,1.9763,302400000.0
2008-07-10 16:42:00,1.9763,1.9765,1.9758,1.9765,421800000.0
2008-07-10 16:43:00,1.9765,1.9768,1.9764,1.9766,342100000.0
2008-07-10 16:44:00,1.9766,1.97705,1.9766,1.977,177900000.0
2008-07-10 16:45:00,1.977,1.9771,1.97685,1.9769,176400000.0
2008-07-10 16:46:00,1.97685,1.977,1.97665,1.977,193900000.0
2008-07-10 16:47:00,1.97705,1.9774,1.97705,1.9774,114500000.0
2008-07-10 16:48:00,1.9774,1.97805,1.9773,1.9779,307000000.0
2008-07-10 16:49:00,1.97795,1.9784,1.97785,1.978,636600001.0
2008-07-10 16:50:00,1.978,1.97825,1.97785,1.9781,304900000.0
2008-07-10 16:51:00,1.97805,1.9783,1.97805,1.9782,211100000.0
2008-07-10 16:52:00,1.97825,1.9784,1.9781,1.9782,274600000.0
2008-07-10 16:53:00,1.9783,1.97865,1.97825,1.9784,466859994.0
2008-07-10 16:54:00,1.9784,1.97865,1.9784,1.9785,162500000.0
2008-07-10 16:55:00,1.9785,1.9785,1.9782,1.9782,103700000.0
2008-07-10 16:56:00,1.9782,1.9786,1.97795,1.9785,191400000.0
2008-07-10 16:57:00,1.97855,1.9788,1.97855,1.97875,76800000.0
2008-07-10 16:58:00,1.97875,1.97895,1.97845,1.9788,165300000.0
2008-07-10 16:59:00,1.9788,1.9789,1.9779,1.97795,517399998.0
2008-07-10 17:00:00,1.97795,1.97795,1.9777,1.9779,271500001.0
2008-07-10 17:01:00,1.978,1.97815,1.97785,1.97805,119300000.0
2008-07-10 17:02:00,1.9781,1.9783,1.97785,1.97825,200800000.0
2008-07-10 17:03:00,1.9783,1.97875,1.9783,1.9785,240600000.0
2008-07-10 17:04:00,1.97855,1.9788,1.97815,1.97845,967000004.0
2008-07-10 17:05:00,1.9785,1.9785,1.97755,1.9777,391300000.0
2008-07-10 17:06:00,1.9777,1.97805,1.9777,1.9779,183900000.0
2008-07-10 17:07:00,1.9779,1.9783,1.9779,1.9783,144300000.0
2008-07-10 17:08:00,1.9783,1.9783,1.97775,1.97785,153300000.0
2008-07-10 17:09:00,1.9778,1.978,1.9774,1.9775,299000000.0
2008-07-10 17:10:00,1.9775,1.9777,1.9773,1.9777,185000000.0
2008-07-10 17:11:00,1.9777,1.9781,1.9775,1.9781,210700000.0
2008-07-10 17:12:00,1.9781,1.9781,1.97775,1.97785,231800000.0
2008-07-10 17:13:00,1.9778,1.9781,1.9778,1.9781,73900000.0
2008-07-10 17:14:00,1.9781,1.9783,1.978,1.9783,133300000.0
2008-07-10 17:15:00,1.9783,1.9785,1.9783,1.9783,431400000.0
2008-07-10 17:16:00,1.9783,1.9787,1.9783,1.9787,358300000.0
2008-07-10 17:17:00,1.9787,1.9789,1.9784,1.9786,476299999.0
2008-07-10 17:18:00,1.9786,1.9786,1.97815,1.97835,270200000.0
2008-07-10 17:19:00,1.97835,1.9785,1.97785,1.97785,292500000.0
2008-07-10 17:20:00,1.97785,1.97785,1.97745,1.97755,258300000.0
2008-07-10 17:21:00,1.97755,1.9778,1.9772,1.97725,358599998.0
2008-07-10 17:22:00,1.97725,1.9777,1.97725,1.9777,193000000.0
2008-07-10 17:23:00,1.9777,1.9779,1.9776,1.9776,156900000.0
2008-07-10 17:24:00,1.9776,1.97765,1.97735,1.9774,169100000.0
2008-07-10 17:25:00,1.97735,1.9775,1.9773,1.97735,290300000.0
2008-07-10 17:26:00,1.97735,1.9776,1.9773,1.9776,136200000.0
2008-07-10 17:27:00,1.9776,1.9777,1.97745,1.97755,116900000.0
2008-07-10 17:28:00,1.97755,1.97775,1.97745,1.97765,132900000.0
2008-07-10 17:29:00,1.97765,1.97775,1.9775,1.97755,146200000.0
2008-07-10 17:30:00,1.9777,1.9777,1.97685,1.97705,270100000.0
2008-07-10 17:31:00,1.97705,1.9775,1.977,1.9773,239300000.0
2008-07-10 17:32:00,1.97735,1.97745,1.97675,1.977,478800001.0
2008-07-10 17:33:00,1.9771,1.9772,1.9766,1.9766,511300001.0
2008-07-10 17:34:00,1.9766,1.9766,1.97625,1.97645,202900000.0
2008-07-10 17:35:00,1.97645,1.9766,1.97635,1.9765,131100000.0
2008-07-10 17:36:00,1.97655,1.97675,1.9765,1.97675,109700000.0
2008-07-10 17:37:00,1.97675,1.9768,1.9764,1.9766,230500000.0
2008-07-10 17:38:00,1.9766,1.977,1.9766,1.9767,162500000.0
2008-07-10 17:39:00,1.9767,1.9768,1.97625,1.9763,519500002.0
2008-07-10 17:40:00,1.9763,1.9767,1.9763,1.9766,103400000.0
2008-07-10 17:41:00,1.9766,1.9768,1.9766,1.9768,49700000.0
2008-07-10 17:42:00,1.9768,1.9773,1.9768,1.9771,96500000.0
2008-07-10 17:43:00,1.9771,1.9771,1.9769,1.977,86500000.0
2008-07-10 17:44:00,1.977,1.97725,1.9769,1.9769,135000000.0
2008-07-10 17:45:00,1.9769,1.9774,1.9769,1.97735,113800000.0
2008-07-10 17:46:00,1.97735,1.97735,1.97665,1.97695,439800001.0
2008-07-10 17:47:00,1.97695,1.97755,1.97675,1.97675,483900000.0
2008-07-10 17:48:00,1.97675,1.97685,1.97655,1.97665,124000000.0
2008-07-10 17:49:00,1.9766,1.97665,1.976,1.97625,508700000.0
2008-07-10 17:50:00,1.97625,1.97625,1.9758,1.97595,679500000.0
2008-07-10 17:51:00,1.976,1.9762,1.9759,1.97595,619800001.0
2008-07-10 17:52:00,1.97595,1.97595,1.9756,1.9756,285100000.0
2008-07-10 17:53:00,1.97565,1.97575,1.97475,1.975,625200001.0
2008-07-10 17:54:00,1.975,1.9753,1.975,1.97525,164000000.0
2008-07-10 17:55:00,1.97525,1.9762,1.9752,1.9762,253600000.0
2008-07-10 17:56:00,1.9762,1.97625,1.97565,1.97585,212500000.0
2008-07-10 17:57:00,1.97585,1.97665,1.97585,1.97665,234000000.0
2008-07-10 17:58:00,1.97665,1.97665,1.9762,1.97635,374400000.0
2008-07-10 17:59:00,1.97635,1.97735,1.97625,1.97735,549399999.0
2008-07-10 18:00:00,1.9774,1.97745,1.97705,1.9771,225100000.0
2008-07-10 18:01:00,1.9771,1.97735,1.9771,1.9772,220600000.0
2008-07-10 18:02:00,1.9772,1.9772,1.977,1.977,132000000.0
2008-07-10 18:03:00,1.977,1.9771,1.977,1.977,137100000.0
2008-07-10 18:04:00,1.977,1.977,1.9767,1.9768,115500000.0
2008-07-10 18:05:00,1.9768,1.9768,1.9766,1.9766,57100000.0
2008-07-10 18:06:00,1.9766,1.9766,1.9764,1.97645,156100000.0
2008-07-10 18:07:00,1.97645,1.97675,1.9764,1.9767,242200000.0
2008-07-10 18:08:00,1.9767,1.97675,1.9762,1.9762,284100000.0
2008-07-10 18:09:00,1.9762,1.9764,1.97615,1.9764,108500000.0
2008-07-10 18:10:00,1.9764,1.97655,1.97625,1.97655,84700000.0
2008-07-10 18:11:00,1.97655,1.97655,1.9765,1.9765,23600000.0
2008-07-10 18:12:00,1.9765,1.9765,1.9765,1.9765,64100000.0
2008-07-10 18:13:00,1.9765,1.9765,1.97625,1.97625,68500000.0
2008-07-10 18:14:00,1.9764,1.9764,1.9762,1.9762,151700000.0
2008-07-10 18:15:00,1.9762,1.9762,1.9761,1.9761,25000000.0
2008-07-10 18:16:00,1.9761,1.9761,1.9761,1.9761,18200000.0
2008-07-10 18:17:00,1.9761,1.97645,1.9761,1.9764,273700000.0
2008-07-10 18:18:00,1.9764,1.9764,1.97585,1.97605,260300000.0
2008-07-10 18:19:00,1.97605,1.9761,1.9758,1.97595,188500000.0
2008-07-10 18:20:00,1.97595,1.976,1.9759,1.97595,151400000.0
2008-07-10 18:21:00,1.97595,1.9764,1.97595,1.9764,156900000.0
2008-07-10 18:22:00,1.9764,1.97655,1.97625,1.9763,125600000.0
2008-07-10 18:23:00,1.9763,1.97645,1.9763,1.97645,38100000.0
2008-07-10 18:24:00,1.97645,1.97645,1.97635,1.97635,50600000.0
2008-07-10 18:25:00,1.97635,1.97635,1.97625,1.97625,30100000.0
2008-07-10 18:26:00,1.97625,1.9763,1.97605,1.9762,86100000.0
2008-07-10 18:27:00,1.9762,1.9762,1.97615,1.9762,11100000.0
2008-07-10 18:28:00,1.9762,1.9765,1.9762,1.9765,143700000.0
2008-07-10 18:29:00,1.9765,1.9766,1.97645,1.97655,175800000.0
2008-07-10 18:30:00,1.97655,1.97665,1.9764,1.97655,175500000.0
2008-07-10 18:31:00,1.97655,1.97655,1.97635,1.97645,96000000.0
2008-07-10 18:32:00,1.9765,1.9765,1.9764,1.9765,126700000.0
2008-07-10 18:33:00,1.9765,1.9766,1.9764,1.97645,92400000.0
2008-07-10 18:34:00,1.9764,1.9765,1.9764,1.9764,118900000.0
2008-07-10 18:35:00,1.97645,1.97645,1.9764,1.9764,16800000.0
2008-07-10 18:36:00,1.9764,1.97645,1.97635,1.9764,29800000.0
2008-07-10 18:37:00,1.9764,1.97645,1.97635,1.9764,45800000.0
2008-07-10 18:38:00,1.9764,1.9764,1.9764,1.9764,13000000.0
2008-07-10 18:39:00,1.9764,1.9764,1.9764,1.9764,16000000.0
2008-07-10 18:40:00,1.9764,1.9764,1.9763,1.97635,22600000.0
2008-07-10 18:41:00,1.97635,1.97635,1.9763,1.97635,25100000.0
2008-07-10 18:42:00,1.97635,1.9764,1.9763,1.97635,23500000.0
2008-07-10 18:43:00,1.97635,1.97645,1.97635,1.9764,30800000.0
2008-07-10 18:44:00,1.9764,1.9764,1.9764,1.9764,7800000.0
2008-07-10 18:45:00,1.9764,1.97645,1.9763,1.97635,67800000.0
2008-07-10 18:46:00,1.9764,1.9764,1.97635,1.97635,5000000.0
2008-07-10 18:47:00,1.97635,1.9764,1.97635,1.9764,5400000.0
2008-07-10 18:48:00,1.9764,1.9766,1.9764,1.97655,96500000.0
2008-07-10 18:49:00,1.9766,1.97665,1.97655,1.97655,48200000.0
2008-07-10 18:50:00,1.97655,1.9766,1.9765,1.9765,109600000.0
2008-07-10 18:51:00,1.9765,1.97685,1.9765,1.97685,72500000.0
2008-07-10 18:52:00,1.9768,1.97685,1.9765,1.9768,159200000.0
2008-07-10 18:53:00,1.9768,1.977,1.97675,1.977,47100000.0
2008-07-10 18:54:00,1.977,1.97725,1.97695,1.9771,115300000.0
2008-07-10 18:55:00,1.9771,1.9771,1.9768,1.97685,44700000.0
2008-07-10 18:56:00,1.9769,1.9769,1.9769,1.9769,5000000.0
2008-07-10 18:57:00,1.9769,1.9771,1.9768,1.97695,161400000.0
2008-07-10 18:58:00,1.97695,1.9772,1.9769,1.9772,113200000.0
2008-07-10 18:59:00,1.9772,1.97735,1.9772,1.9773,101100000.0
2008-07-10 19:00:00,1.9772,1.9779,1.9772,1.9776,190200000.0
2008-07-10 19:01:00,1.9776,1.9776,1.9773,1.9773,127100000.0
2008-07-10 19:02:00,1.9773,1.9773,1.9772,1.9772,46300000.0
2008-07-10 19:03:00,1.9772,1.9773,1.9772,1.97725,67800000.0
2008-07-10 19:04:00,1.97725,1.97725,1.9772,1.9772,44000000.0
2008-07-10 19:05:00,1.9772,1.97725,1.97715,1.9772,47300000.0
2008-07-10 19:06:00,1.9772,1.9772,1.977,1.977,72900000.0
2008-07-10 19:07:00,1.977,1.977,1.97685,1.977,95600000.0
2008-07-10 19:08:00,1.977,1.977,1.9769,1.97695,27700000.0
2008-07-10 19:09:00,1.97695,1.97695,1.9769,1.9769,7200000.0
2008-07-10 19:10:00,1.9769,1.97695,1.9768,1.9769,53900000.0
2008-07-10 19:11:00,1.9769,1.9769,1.9765,1.9765,95800000.0
2008-07-10 19:12:00,1.9765,1.9766,1.97635,1.9765,161100000.0
2008-07-10 19:13:00,1.97645,1.9765,1.9764,1.97645,75600000.0
2008-07-10 19:14:00,1.97645,1.9766,1.97645,1.9766,28400000.0
2008-07-10 19:15:00,1.97655,1.97665,1.97655,1.9766,47400000.0
2008-07-10 19:16:00,1.9766,1.97665,1.9766,1.97665,10400000.0
2008-07-10 19:17:00,1.97665,1.9769,1.97665,1.9769,57000000.0
2008-07-10 19:18:00,1.9769,1.9769,1.9768,1.9768,44200000.0
2008-07-10 19:19:00,1.9768,1.9768,1.9768,1.9768,31400000.0
2008-07-10 19:20:00,1.9768,1.9769,1.9768,1.9769,20700000.0
2008-07-10 19:21:00,1.9769,1.9769,1.97675,1.97675,55900000.0
2008-07-10 19:22:00,1.9768,1.9769,1.9766,1.9769,149900000.0
2008-07-10 19:23:00,1.9767,1.9769,1.9767,1.9767,44900000.0
2008-07-10 19:24:00,1.9767,1.97675,1.97665,1.97675,35300000.0
2008-07-10 19:25:00,1.97675,1.97675,1.97665,1.97665,28600000.0
2008-07-10 19:26:00,1.9767,1.9767,1.97665,1.97665,34500000.0
2008-07-10 19:27:00,1.97665,1.9767,1.97665,1.97665,36000000.0
2008-07-10 19:28:00,1.9766,1.977,1.9766,1.977,116600000.0
2008-07-10 19:29:00,1.977,1.977,1.97675,1.9768,65000000.0
2008-07-10 19:30:00,1.9768,1.9768,1.9768,1.9768,62900000.0
2008-07-10 19:31:00,1.9768,1.97695,1.9768,1.9768,188000000.0
2008-07-10 19:32:00,1.9768,1.9769,1.9768,1.97685,159000000.0
2008-07-10 19:33:00,1.97685,1.97685,1.97675,1.97675,111400000.0
2008-07-10 19:34:00,1.97675,1.9769,1.97675,1.9769,196500000.0
2008-07-10 19:35:00,1.9769,1.9769,1.97675,1.97675,66400000.0
2008-07-10 19:36:00,1.9767,1.9767,1.9767,1.9767,85300000.0
2008-07-10 19:37:00,1.9767,1.9768,1.9767,1.9768,51900000.0
2008-07-10 19:38:00,1.9769,1.977,1.97685,1.97685,58900000.0
2008-07-10 19:39:00,1.97685,1.97685,1.97675,1.9768,75000000.0
2008-07-10 19:40:00,1.9768,1.97685,1.9767,1.9767,79700000.0
2008-07-10 19:41:00,1.9767,1.9767,1.9766,1.97665,41800000.0
2008-07-10 19:42:00,1.97665,1.97665,1.9766,1.9766,36500000.0
2008-07-10 19:43:00,1.9766,1.9766,1.9761,1.97615,169900000.0
2008-07-10 19:44:00,1.97615,1.9762,1.9761,1.97615,102800000.0
2008-07-10 19:45:00,1.97615,1.9762,1.9761,1.97615,46700000.0
2008-07-10 19:46:00,1.9761,1.9761,1.976,1.976,27300000.0
2008-07-10 19:47:00,1.976,1.976,1.9759,1.97595,121600000.0
2008-07-10 19:48:00,1.97595,1.976,1.9759,1.976,94800000.0
2008-07-10 19:49:00,1.97595,1.97595,1.97585,1.9759,138100000.0
2008-07-10 19:50:00,1.9759,1.97595,1.9759,1.97595,35400000.0
2008-07-10 19:51:00,1.97595,1.976,1.9759,1.9759,12600000.0
2008-07-10 19:52:00,1.97595,1.9761,1.97595,1.9761,48300000.0
2008-07-10 19:53:00,1.9761,1.9761,1.97605,1.97605,16000000.0
2008-07-10 19:54:00,1.97605,1.9761,1.97605,1.9761,36000000.0
2008-07-10 19:55:00,1.97605,1.97605,1.97605,1.97605,6300000.0
2008-07-10 19:56:00,1.97605,1.97605,1.976,1.97605,31900000.0
2008-07-10 19:57:00,1.97605,1.9761,1.97605,1.97605,59300000.0
2008-07-10 19:58:00,1.97605,1.97605,1.97605,1.97605,37400000.0
2008-07-10 19:59:00,1.97605,1.9761,1.976,1.976,74700000.0
2008-07-10 20:00:00,1.976,1.976,1.9759,1.976,27000000.0
2008-07-10 20:01:00,1.97595,1.97615,1.97595,1.97615,52200000.0
2008-07-10 20:02:00,1.97615,1.9762,1.97595,1.97615,76300000.0
2008-07-10 20:03:00,1.97615,1.9764,1.97615,1.97635,122900000.0
2008-07-10 20:04:00,1.9764,1.9764,1.97625,1.97635,75100000.0
2008-07-10 20:05:00,1.97635,1.97645,1.97625,1.97645,75800000.0
2008-07-10 20:06:00,1.9765,1.9766,1.9762,1.9763,193400000.0
2008-07-10 20:07:00,1.9763,1.97645,1.97625,1.9764,183900000.0
2008-07-10 20:08:00,1.9764,1.9764,1.9764,1.9764,37900000.0
2008-07-10 20:09:00,1.9764,1.9765,1.9764,1.9764,16300000.0
2008-07-10 20:10:00,1.97645,1.9766,1.97645,1.97645,49200000.0
2008-07-10 20:11:00,1.97645,1.9765,1.9764,1.97645,51700000.0
2008-07-10 20:12:00,1.9765,1.9765,1.97645,1.97645,5000000.0
2008-07-10 20:13:00,1.9765,1.9765,1.9764,1.9764,16200000.0
2008-07-10 20:14:00,1.9764,1.9764,1.97615,1.97615,97500000.0
2008-07-10 20:15:00,1.97615,1.9763,1.97605,1.97625,213900000.0
2008-07-10 20:16:00,1.97625,1.9764,1.9762,1.9764,105200000.0
2008-07-10 20:17:00,1.9764,1.97645,1.97635,1.97645,28000000.0
2008-07-10 20:18:00,1.9765,1.9767,1.9765,1.97665,52000000.0
2008-07-10 20:19:00,1.97665,1.9769,1.97665,1.9769,57700000.0
2008-07-10 20:20:00,1.9768,1.9769,1.97665,1.9768,174400000.0
2008-07-10 20:21:00,1.9768,1.9768,1.9766,1.97665,219300000.0
2008-07-10 20:22:00,1.97665,1.9767,1.9766,1.9767,85300000.0
2008-07-10 20:23:00,1.9767,1.9771,1.9767,1.9768,171000000.0
2008-07-10 20:24:00,1.97675,1.97685,1.9767,1.97685,78900000.0
2008-07-10 20:25:00,1.97685,1.97695,1.97675,1.97695,75700000.0
2008-07-10 20:26:00,1.977,1.9771,1.9768,1.9771,164400000.0
2008-07-10 20:27:00,1.9771,1.9776,1.9771,1.97755,149200000.0
2008-07-10 20:28:00,1.97755,1.97755,1.97745,1.97755,133600000.0
2008-07-10 20:29:00,1.97755,1.97765,1.97695,1.977,124600000.0
2008-07-10 20:30:00,1.977,1.9771,1.97685,1.9771,167900000.0
2008-07-10 20:31:00,1.9771,1.9772,1.977,1.977,103900000.0
2008-07-10 20:32:00,1.977,1.977,1.9768,1.9769,44900000.0
2008-07-10 20:33:00,1.9769,1.9771,1.9769,1.9771,47800000.0
2008-07-10 20:34:00,1.97715,1.9772,1.9771,1.9771,57300000.0
2008-07-10 20:35:00,1.9771,1.9771,1.9769,1.9769,40600000.0
2008-07-10 20:36:00,1.9769,1.9769,1.9769,1.9769,11900000.0
2008-07-10 20:37:00,1.9769,1.9769,1.97675,1.97675,24200000.0
2008-07-10 20:38:00,1.97675,1.9769,1.9767,1.97675,128600000.0
2008-07-10 20:39:00,1.97675,1.9768,1.9767,1.9767,93500000.0
2008-07-10 20:40:00,1.9767,1.9768,1.9767,1.9768,72400000.0
2008-07-10 20:41:00,1.9768,1.9768,1.97675,1.97675,36000000.0
2008-07-10 20:42:00,1.97675,1.9768,1.97675,1.97675,28500000.0
2008-07-10 20:43:00,1.97675,1.9769,1.9767,1.9768,146100000.0
2008-07-10 20:44:00,1.97685,1.97725,1.97685,1.97725,173200000.0
2008-07-10 20:45:00,1.97725,1.9778,1.97725,1.97765,151000000.0
2008-07-10 20:46:00,1.97765,1.9777,1.9774,1.97755,121000000.0
2008-07-10 20:47:00,1.9776,1.97765,1.97725,1.9775,210500000.0
2008-07-10 20:48:00,1.9775,1.9777,1.9775,1.9776,91800000.0
2008-07-10 20:49:00,1.9776,1.97765,1.9776,1.9776,80200000.0
2008-07-10 20:50:00,1.9776,1.97765,1.9776,1.97765,46000000.0
2008-07-10 20:51:00,1.97765,1.9777,1.9776,1.9777,29600000.0
2008-07-10 20:52:00,1.9777,1.97775,1.9776,1.97765,64100000.0
2008-07-10 20:53:00,1.97765,1.9779,1.97755,1.9776,177100000.0
2008-07-10 20:54:00,1.97765,1.97785,1.97765,1.97785,106600000.0
2008-07-10 20:55:00,1.9779,1.978,1.9778,1.97795,92800000.0
2008-07-10 20:56:00,1.97795,1.97795,1.9776,1.97765,184700000.0
2008-07-10 20:57:00,1.97765,1.97765,1.9772,1.9773,278900000.0
2008-07-10 20:58:00,1.9773,1.9773,1.97725,1.97725,32300000.0
2008-07-10 20:59:00,1.9773,1.9773,1.977,1.9772,210900000.0
2008-07-10 21:00:00,1.9772,1.9773,1.97705,1.97715,256400000.0
2008-07-10 21:01:00,1.97715,1.97715,1.97675,1.97685,78100000.0
2008-07-10 21:02:00,1.9768,1.97685,1.9765,1.9765,173100000.0
2008-07-10 21:03:00,1.97655,1.9766,1.97625,1.9765,110900000.0
2008-07-10 21:04:00,1.9765,1.9765,1.9763,1.9764,135800000.0
2008-07-10 21:05:00,1.9764,1.9764,1.9761,1.97625,212700000.0
2008-07-10 21:06:00,1.9763,1.977,1.9763,1.977,176500000.0
2008-07-10 21:07:00,1.977,1.977,1.97685,1.97695,208800000.0
2008-07-10 21:08:00,1.97695,1.97705,1.9768,1.9768,84600000.0
2008-07-10 21:09:00,1.9768,1.9768,1.9764,1.9764,157500000.0
2008-07-10 21:10:00,1.9764,1.9764,1.9761,1.9761,75800000.0
2008-07-10 21:11:00,1.9762,1.9762,1.9761,1.97615,31900000.0
2008-07-10 21:12:00,1.9762,1.9764,1.9762,1.97635,87200000.0
2008-07-10 21:13:00,1.97635,1.97645,1.97625,1.97625,116100000.0
2008-07-10 21:14:00,1.97625,1.9765,1.97615,1.9764,146200000.0
2008-07-10 21:15:00,1.9764,1.9764,1.9762,1.9762,152200000.0
2008-07-10 21:16:00,1.9762,1.9763,1.9762,1.9763,88200000.0
2008-07-10 21:17:00,1.97625,1.9764,1.9762,1.97625,58400000.0
2008-07-10 21:18:00,1.97625,1.97635,1.9762,1.97635,99800000.0
2008-07-10 21:19:00,1.97635,1.97635,1.97635,1.97635,20900000.0
2008-07-10 21:20:00,1.97635,1.9764,1.97635,1.97635,30800000.0
2008-07-10 21:21:00,1.97635,1.97635,1.97635,1.97635,12600000.0
2008-07-10 21:22:00,1.97635,1.9765,1.97635,1.9764,68300000.0
2008-07-10 21:23:00,1.9764,1.97645,1.97635,1.97635,51200000.0
2008-07-10 21:24:00,1.9764,1.9766,1.9764,1.97655,36300000.0
2008-07-10 21:25:00,1.97655,1.9766,1.9765,1.97655,36200000.0
2008-07-10 21:26:00,1.9766,1.97685,1.9766,1.97685,47100000.0
2008-07-10 21:27:00,1.97685,1.9773,1.97685,1.9771,141000000.0
2008-07-10 21:28:00,1.9771,1.9771,1.9768,1.97685,123400000.0
2008-07-10 21:29:00,1.97685,1.97685,1.9768,1.97685,90400000.0
2008-07-10 21:30:00,1.97685,1.97685,1.9767,1.9768,75800000.0
2008-07-10 21:31:00,1.9768,1.9769,1.97675,1.97685,64100000.0
2008-07-10 21:32:00,1.97685,1.977,1.97685,1.97695,36500000.0
2008-07-10 21:33:00,1.97695,1.97745,1.97695,1.97735,154600000.0
2008-07-10 21:34:00,1.97735,1.97735,1.97705,1.97705,97600000.0
2008-07-10 21:35:00,1.97705,1.9771,1.97695,1.9771,59300000.0
2008-07-10 21:36:00,1.97695,1.9774,1.97695,1.97735,114800000.0
2008-07-10 21:37:00,1.97735,1.9775,1.9773,1.9774,80000000.0
2008-07-10 21:38:00,1.9774,1.9774,1.9773,1.9773,27500000.0
2008-07-10 21:39:00,1.9773,1.9773,1.97715,1.9772,74100000.0
2008-07-10 21:40:00,1.9772,1.9774,1.9772,1.9772,51700000.0
2008-07-10 21:41:00,1.97735,1.97735,1.97705,1.97705,101200000.0
2008-07-10 21:42:00,1.97705,1.97715,1.977,1.97705,77900000.0
2008-07-10 21:43:00,1.9771,1.9771,1.97685,1.977,154500000.0
2008-07-10 21:44:00,1.977,1.9776,1.977,1.97735,194600000.0
2008-07-10 21:45:00,1.97735,1.97755,1.97725,1.97725,71700000.0
2008-07-10 21:46:00,1.97725,1.9773,1.97725,1.9773,10700000.0
2008-07-10 21:47:00,1.9773,1.9773,1.9771,1.9772,98300000.0
2008-07-10 21:48:00,1.9772,1.9772,1.9772,1.9772,26400000.0
2008-07-10 21:49:00,1.9772,1.9772,1.97715,1.97715,32600000.0
2008-07-10 21:50:00,1.97715,1.97715,1.9771,1.9771,10600000.0
2008-07-10 21:51:00,1.9771,1.97715,1.9771,1.9771,48800000.0
2008-07-10 21:52:00,1.9771,1.9772,1.9771,1.97715,15400000.0
2008-07-10 21:53:00,1.97715,1.97715,1.97705,1.97705,70100000.0
2008-07-10 21:54:00,1.97705,1.9771,1.977,1.977,83300000.0
2008-07-10 21:55:00,1.977,1.977,1.9768,1.9768,60000000.0
2008-07-10 21:56:00,1.9768,1.97695,1.9768,1.9769,118200000.0
2008-07-10 21:57:00,1.97685,1.977,1.97685,1.97695,91700000.0
2008-07-10 21:58:00,1.97695,1.9772,1.97695,1.9772,30300000.0
2008-07-10 21:59:00,1.97715,1.97795,1.97715,1.97795,123200000.0
2008-07-10 22:00:00,1.9779,1.97795,1.97775,1.9778,103300000.0
2008-07-10 22:01:00,1.9778,1.9778,1.9774,1.9776,108400000.0
2008-07-10 22:02:00,1.9776,1.97795,1.97755,1.9778,248400000.0
2008-07-10 22:03:00,1.9778,1.97785,1.97755,1.97755,74300000.0
2008-07-10 22:04:00,1.97755,1.9777,1.97745,1.9775,43000000.0
2008-07-10 22:05:00,1.9775,1.9775,1.9774,1.9775,68300000.0
2008-07-10 22:06:00,1.97755,1.9776,1.9775,1.9775,44500000.0
2008-07-10 22:07:00,1.9776,1.9778,1.9776,1.9777,122200000.0
2008-07-10 22:08:00,1.9777,1.9777,1.97765,1.9777,132800000.0
2008-07-10 22:09:00,1.9777,1.97775,1.9777,1.97775,50600000.0
2008-07-10 22:10:00,1.9778,1.9778,1.9777,1.9777,64800000.0
2008-07-10 22:11:00,1.9777,1.9777,1.9777,1.9777,14200000.0
2008-07-10 22:12:00,1.97752,1.97777,1.97749,1.97749,42100000.0
2008-07-10 22:13:00,1.9777,1.9777,1.97755,1.97755,20900000.0
2008-07-10 22:14:00,1.97755,1.97775,1.97755,1.9777,32800000.0
2008-07-10 22:15:00,1.97775,1.9778,1.9777,1.97775,23100000.0
2008-07-10 22:16:00,1.97779,1.97779,1.97744,1.97753,71300000.0
2008-07-10 22:17:00,1.97777,1.97777,1.97749,1.97768,34900000.0
2008-07-10 22:18:00,1.97775,1.97775,1.9777,1.9777,12700000.0
2008-07-10 22:19:00,1.9777,1.9777,1.9777,1.9777,12700000.0
2008-07-10 22:20:00,1.9777,1.9777,1.9777,1.9777,3700000.0
2008-07-10 22:21:00,1.9777,1.9778,1.9777,1.9778,16000000.0
2008-07-10 22:22:00,1.9778,1.9778,1.9778,1.9778,5200000.0
2008-07-10 22:23:00,1.9778,1.9778,1.9773,1.9774,111500000.0
2008-07-10 22:24:00,1.9774,1.9776,1.9774,1.9775,45500000.0
2008-07-10 22:25:00,1.9775,1.9775,1.97745,1.97745,15100000.0
2008-07-10 22:26:00,1.97745,1.97745,1.9774,1.9774,17900000.0
2008-07-10 22:27:00,1.9774,1.97755,1.9774,1.9775,18200000.0
2008-07-10 22:28:00,1.97745,1.97745,1.97745,1.97745,5600000.0
2008-07-10 22:29:00,1.9775,1.97755,1.9775,1.97755,15700000.0
2008-07-10 22:30:00,1.97755,1.97755,1.97755,1.97755,1000000.0
2008-07-10 22:31:00,1.9776,1.9776,1.97755,1.97755,10000000.0
2008-07-10 22:32:00,1.9776,1.9777,1.97755,1.9777,3000000.0
2008-07-10 22:33:00,1.97755,1.9777,1.97755,1.97765,24700000.0
2008-07-10 22:34:00,1.97747,1.97764,1.97735,1.97764,25400000.0
2008-07-10 22:35:00,1.97765,1.9778,1.97765,1.9778,18100000.0
2008-07-10 22:36:00,1.9778,1.9779,1.9778,1.9778,54400000.0
2008-07-10 22:37:00,1.9778,1.9779,1.97775,1.97775,59800000.0
2008-07-10 22:38:00,1.97775,1.9778,1.97775,1.9778,78700000.0
2008-07-10 22:39:00,1.9778,1.9779,1.9773,1.9776,75300000.0
2008-07-10 22:40:00,1.9776,1.9778,1.9776,1.9776,27200000.0
2008-07-10 22:41:00,1.9776,1.9776,1.9773,1.9773,44000000.0
2008-07-10 22:42:00,1.9773,1.97755,1.9773,1.9775,30800000.0
2008-07-10 22:43:00,1.9776,1.9776,1.9775,1.9775,28400000.0
2008-07-10 22:44:00,1.9775,1.97755,1.9773,1.97755,34800000.0
2008-07-10 22:45:00,1.97755,1.9776,1.9775,1.9776,39000000.0
2008-07-10 22:46:00,1.9776,1.97795,1.9776,1.97775,96500000.0
2008-07-10 22:47:00,1.9778,1.97795,1.9778,1.9778,89200000.0
2008-07-10 22:48:00,1.9778,1.9778,1.9778,1.9778,18500000.0
2008-07-10 22:49:00,1.9778,1.9779,1.9778,1.9778,94100000.0
2008-07-10 22:50:00,1.97775,1.97775,1.9777,1.97775,17700000.0
2008-07-10 22:51:00,1.97775,1.9779,1.97775,1.9778,24800000.0
2008-07-10 22:52:00,1.9778,1.97805,1.97775,1.97785,46900000.0
2008-07-10 22:53:00,1.97785,1.9779,1.9776,1.9777,44800000.0
2008-07-10 22:54:00,1.9777,1.978,1.9777,1.9779,61600000.0
2008-07-10 22:55:00,1.9779,1.97795,1.97785,1.9779,32500000.0
2008-07-10 22:56:00,1.97785,1.97815,1.97785,1.9781,73200000.0
2008-07-10 22:57:00,1.97805,1.97805,1.97795,1.97795,13400000.0
2008-07-10 22:58:00,1.97795,1.97805,1.97795,1.97805,8200000.0
2008-07-10 22:59:00,1.97805,1.9781,1.97785,1.97785,40400000.0
2008-07-10 23:00:00,1.97785,1.9781,1.97785,1.978,172900000.0
2008-07-10 23:01:00,1.978,1.978,1.9779,1.978,8600000.0
2008-07-10 23:02:00,1.9779,1.978,1.9779,1.978,87000000.0
2008-07-10 23:03:00,1.978,1.9781,1.97795,1.97805,90400000.0
2008-07-10 23:04:00,1.97805,1.9781,1.97795,1.97805,50600000.0
2008-07-10 23:05:00,1.97805,1.97805,1.978,1.978,10000000.0
2008-07-10 23:06:00,1.978,1.978,1.9779,1.97795,31400000.0
2008-07-10 23:07:00,1.97795,1.97805,1.9779,1.978,46300000.0
2008-07-10 23:08:00,1.978,1.978,1.978,1.978,22000000.0
2008-07-10 23:09:00,1.978,1.978,1.9779,1.9779,49100000.0
2008-07-10 23:10:00,1.9779,1.9779,1.9779,1.9779,3300000.0
2008-07-10 23:11:00,1.97789,1.97789,1.97765,1.97782,118900000.0
2008-07-10 23:12:00,1.9779,1.9779,1.9779,1.9779,4300000.0
2008-07-10 23:13:00,1.9779,1.97795,1.97625,1.97785,71600000.0
2008-07-10 23:14:00,1.9777,1.9779,1.9776,1.97775,51200000.0
2008-07-10 23:15:00,1.97775,1.9779,1.9776,1.9779,52400000.0
2008-07-10 23:16:00,1.9779,1.9779,1.9776,1.9776,46500000.0
2008-07-10 23:17:00,1.9776,1.97765,1.9775,1.9776,52000000.0
2008-07-10 23:18:00,1.9778,1.9778,1.9778,1.9778,19600000.0
2008-07-10 23:19:00,1.9778,1.9778,1.9777,1.9777,12600000.0
2008-07-10 23:20:00,1.9777,1.97775,1.97765,1.9777,22500000.0
2008-07-10 23:21:00,1.9777,1.9777,1.9776,1.97765,31400000.0
2008-07-10 23:22:00,1.9774,1.97763,1.9774,1.97763,33100000.0
2008-07-10 23:23:00,1.97765,1.9777,1.97765,1.9777,4400000.0
2008-07-10 23:24:00,1.9777,1.9777,1.97735,1.97765,35100000.0
2008-07-10 23:25:00,1.97765,1.97765,1.97745,1.9775,19500000.0
2008-07-10 23:26:00,1.9775,1.9776,1.9774,1.9776,14000000.0
2008-07-10 23:27:00,1.97723,1.97747,1.97715,1.97747,24400000.0
2008-07-10 23:28:00,1.9776,1.9776,1.9775,1.9775,7300000.0
2008-07-10 23:29:00,1.97755,1.9776,1.9775,1.9775,36500000.0
2008-07-10 23:30:00,1.9775,1.9775,1.9774,1.97745,12500000.0
2008-07-10 23:31:00,1.97745,1.9777,1.97745,1.9777,8000000.0
2008-07-10 23:32:00,1.97765,1.97765,1.97765,1.97765,1700000.0
2008-07-10 23:33:00,1.97765,1.97775,1.9775,1.9776,19200000.0
2008-07-10 23:34:00,1.97755,1.97755,1.97745,1.9775,11800000.0
2008-07-10 23:35:00,1.9775,1.9778,1.9775,1.9778,38200000.0
2008-07-10 23:36:00,1.9778,1.9778,1.9776,1.9776,26300000.0
2008-07-10 23:37:00,1.9776,1.9776,1.9775,1.9775,4500000.0
2008-07-10 23:38:00,1.9775,1.9775,1.9775,1.9775,19200000.0
2008-07-10 23:39:00,1.9775,1.9775,1.9775,1.9775,12800000.0
2008-07-10 23:40:00,1.9775,1.9775,1.9775,1.9775,2900000.0
2008-07-10 23:41:00,1.97721,1.9774,1.97721,1.9774,73600000.0
2008-07-10 23:42:00,1.9775,1.9775,1.9775,1.9775,1000000.0
2008-07-10 23:43:00,1.9774,1.97749,1.97733,1.97733,53900000.0
2008-07-10 23:44:00,1.9775,1.9775,1.9775,1.9775,2000000.0
2008-07-10 23:45:00,1.9775,1.9775,1.9775,1.9775,3000000.0
2008-07-10 23:46:00,1.97732,1.97743,1.97732,1.97743,48800000.0
2008-07-10 23:47:00,1.97731,1.97748,1.97728,1.97745,153300000.0
2008-07-10 23:48:00,1.9775,1.9775,1.9775,1.9775,4000000.0
2008-07-10 23:49:00,1.9775,1.9775,1.9775,1.9775,5000000.0
2008-07-10 23:50:00,1.9775,1.9775,1.9775,1.9775,2000000.0
2008-07-10 23:51:00,1.9775,1.9775,1.9775,1.9775,5000000.0
2008-07-10 23:52:00,1.97734,1.97748,1.97727,1.97732,14100000.0
2008-07-10 23:53:00,1.9775,1.9775,1.9773,1.9773,14800000.0
2008-07-10 23:54:00,1.9774,1.97745,1.9773,1.97735,30900000.0
2008-07-10 23:55:00,1.97735,1.9775,1.97725,1.9775,29000000.0
2008-07-10 23:56:00,1.9775,1.9775,1.9775,1.9775,8000000.0
2008-07-10 23:57:00,1.9775,1.9775,1.9775,1.9775,2000000.0
2008-07-10 23:58:00,1.9775,1.9775,1.9775,1.9775,3000000.0
2008-07-10 23:59:00,1.9775,1.9775,1.9775,1.9775,4000000.0
2008-07-11 00:00:00,1.9775,1.9775,1.9775,1.9775,11000000.0
2008-07-11 00:01:00,1.9775,1.9775,1.9775,1.9775,17000000.0
2008-07-11 00:02:00,1.97695,1.97695,1.97675,1.9769,65300000.0
2008-07-11 00:03:00,1.9769,1.9769,1.9769,1.9769,4000000.0
2008-07-11 00:04:00,1.97667,1.97699,1.97666,1.97699,215900000.0
2008-07-11 00:05:00,1.9769,1.9772,1.9769,1.9772,17100000.0
2008-07-11 00:06:00,1.9772,1.9773,1.977,1.97725,76400000.0
2008-07-11 00:07:00,1.97725,1.97725,1.977,1.977,65800000.0
2008-07-11 00:08:00,1.977,1.977,1.97675,1.97675,19100000.0
2008-07-11 00:09:00,1.97675,1.97675,1.97675,1.97675,5800000.0
2008-07-11 00:10:00,1.97675,1.97675,1.9766,1.97675,12700000.0
2008-07-11 00:11:00,1.97659,1.97674,1.97653,1.97657,12000000.0
2008-07-11 00:12:00,1.97659,1.97684,1.9765,1.9765,20000000.0
2008-07-11 00:13:00,1.97675,1.9768,1.97675,1.9768,6700000.0
2008-07-11 00:14:00,1.9768,1.9768,1.9768,1.9768,6700000.0
2008-07-11 00:15:00,1.97695,1.97695,1.97695,1.97695,5800000.0
2008-07-11 00:16:00,1.97695,1.9772,1.97695,1.97715,24300000.0
2008-07-11 00:17:00,1.9771,1.9772,1.97705,1.9771,22200000.0
2008-07-11 00:18:00,1.977,1.977,1.9769,1.97695,80200000.0
2008-07-11 00:19:00,1.97695,1.97695,1.97695,1.97695,7000000.0
2008-07-11 00:20:00,1.97695,1.97695,1.9769,1.9769,68600000.0
2008-07-11 00:21:00,1.97695,1.97695,1.9769,1.9769,41900000.0
2008-07-11 00:22:00,1.9769,1.9769,1.9769,1.9769,4200000.0
2008-07-11 00:23:00,1.97681,1.97683,1.97654,1.9768,38200000.0
2008-07-11 00:24:00,1.97656,1.97682,1.97656,1.97682,6700000.0
2008-07-11 00:25:00,1.9769,1.9769,1.9769,1.9769,4200000.0
2008-07-11 00:26:00,1.9769,1.9769,1.9768,1.9768,3400000.0
2008-07-11 00:27:00,1.9768,1.9768,1.9768,1.9768,20600000.0
2008-07-11 00:28:00,1.97674,1.97684,1.97659,1.97661,12600000.0
2008-07-11 00:29:00,1.9768,1.9768,1.9768,1.9768,3800000.0
2008-07-11 00:30:00,1.97685,1.9769,1.97685,1.9769,4400000.0
2008-07-11 00:31:00,1.97683,1.97692,1.97663,1.97667,41300000.0
2008-07-11 00:32:00,1.9769,1.97695,1.9769,1.97695,51800000.0
2008-07-11 00:33:00,1.9769,1.97705,1.9769,1.97705,69000000.0
2008-07-11 00:34:00,1.97705,1.97705,1.97705,1.97705,18000000.0
2008-07-11 00:35:00,1.97705,1.97705,1.97705,1.97705,5000000.0
2008-07-11 00:36:00,1.97705,1.97705,1.97705,1.97705,7000000.0
2008-07-11 00:37:00,1.97705,1.97705,1.97705,1.97705,7000000.0
2008-07-11 00:38:00,1.977,1.977,1.977,1.977,9600000.0
2008-07-11 00:39:00,1.977,1.9772,1.977,1.9772,61100000.0
2008-07-11 00:40:00,1.9772,1.97725,1.9769,1.9769,13400000.0
2008-07-11 00:41:00,1.97685,1.97711,1.97684,1.97684,104500000.0
2008-07-11 00:42:00,1.977,1.9773,1.9769,1.9773,223599999.0
2008-07-11 00:43:00,1.9773,1.9775,1.9773,1.9775,130700000.0
2008-07-11 00:44:00,1.9775,1.97755,1.97735,1.97745,52700000.0
2008-07-11 00:45:00,1.9774,1.9774,1.9774,1.9774,131200000.0
2008-07-11 00:46:00,1.9774,1.9774,1.9772,1.9772,201700000.0
2008-07-11 00:47:00,1.9772,1.9774,1.9772,1.97725,382000001.0
2008-07-11 00:48:00,1.9773,1.9774,1.9773,1.9773,75200000.0
2008-07-11 00:49:00,1.9773,1.9773,1.9773,1.9773,6000000.0
2008-07-11 00:50:00,1.9773,1.97735,1.9773,1.97735,5400000.0
2008-07-11 00:51:00,1.97735,1.97745,1.97735,1.97745,49900000.0
2008-07-11 00:52:00,1.9774,1.9774,1.9771,1.9771,136399999.0
2008-07-11 00:53:00,1.9773,1.9774,1.9773,1.9774,4000000.0
2008-07-11 00:54:00,1.9773,1.9776,1.97715,1.97755,85700000.0
2008-07-11 00:55:00,1.9775,1.9775,1.9773,1.97745,64800000.0
2008-07-11 00:56:00,1.97745,1.97745,1.9774,1.9774,4400000.0
2008-07-11 00:57:00,1.9774,1.9774,1.9773,1.9773,24500000.0
2008-07-11 00:58:00,1.9773,1.9773,1.9773,1.9773,70000000.0
2008-07-11 00:59:00,1.9773,1.9774,1.97725,1.9773,46200000.0
2008-07-11 01:00:00,1.9773,1.9773,1.9773,1.9773,47300000.0
2008-07-11 01:01:00,1.9773,1.9774,1.9773,1.9774,51200000.0
2008-07-11 01:02:00,1.9775,1.9775,1.9774,1.9774,9000000.0
2008-07-11 01:03:00,1.9775,1.9775,1.9775,1.9775,17400000.0
2008-07-11 01:04:00,1.9775,1.9775,1.9774,1.9774,53000000.0
2008-07-11 01:05:00,1.9774,1.9774,1.9774,1.9774,33300000.0
2008-07-11 01:06:00,1.9774,1.9774,1.9774,1.9774,19500000.0
2008-07-11 01:07:00,1.9774,1.9774,1.9774,1.9774,45000000.0
2008-07-11 01:08:00,1.9774,1.9774,1.9773,1.9774,84800000.0
2008-07-11 01:09:00,1.9774,1.9774,1.97705,1.97705,25300000.0
2008-07-11 01:10:00,1.97705,1.9772,1.97705,1.9772,26700000.0
2008-07-11 01:11:00,1.9772,1.9773,1.9772,1.9773,29300000.0
2008-07-11 01:12:00,1.97725,1.97725,1.97725,1.97725,3000000.0
2008-07-11 01:13:00,1.9772,1.9772,1.9772,1.9772,8000000.0
2008-07-11 01:14:00,1.97708,1.97717,1.97684,1.97707,53000000.0
2008-07-11 01:15:00,1.9772,1.9772,1.9772,1.9772,27700000.0
2008-07-11 01:16:00,1.9772,1.9772,1.9772,1.9772,27000000.0
2008-07-11 01:17:00,1.9772,1.9772,1.9772,1.9772,24000000.0
2008-07-11 01:18:00,1.9772,1.9772,1.9772,1.9772,43200000.0
2008-07-11 01:19:00,1.9772,1.9772,1.9772,1.9772,14000000.0
2008-07-11 01:20:00,1.9772,1.97725,1.9772,1.9772,54200000.0
2008-07-11 01:21:00,1.9772,1.9772,1.9772,1.9772,94400000.0
2008-07-11 01:22:00,1.9772,1.9772,1.9772,1.9772,86400000.0
2008-07-11 01:23:00,1.9772,1.9772,1.9772,1.9772,64300000.0
2008-07-11 01:24:00,1.9772,1.9772,1.9772,1.9772,4200000.0
2008-07-11 01:25:00,1.9772,1.9772,1.9772,1.9772,4200000.0
2008-07-11 01:26:00,1.9772,1.9772,1.9772,1.9772,2800000.0
2008-07-11 01:27:00,1.9772,1.9772,1.9772,1.9772,16000000.0
2008-07-11 01:28:00,1.9772,1.9772,1.9772,1.9772,4200000.0
2008-07-11 01:29:00,1.9772,1.9772,1.9772,1.9772,9000000.0
2008-07-11 01:30:00,1.97712,1.97723,1.97686,1.97723,27300000.0
2008-07-11 01:31:00,1.97715,1.97715,1.97715,1.97715,1400000.0
2008-07-11 01:32:00,1.97715,1.97715,1.97715,1.97715,2800000.0
2008-07-11 01:33:00,1.97715,1.97715,1.97715,1.97715,4800000.0
2008-07-11 01:34:00,1.9772,1.9772,1.9772,1.9772,31100000.0
2008-07-11 01:35:00,1.9772,1.9772,1.9772,1.9772,47700000.0
2008-07-11 01:36:00,1.9772,1.9772,1.9772,1.9772,24000000.0
2008-07-11 01:37:00,1.9772,1.9772,1.9772,1.9772,32200000.0
2008-07-11 01:38:00,1.9772,1.97725,1.9772,1.97725,52700000.0
2008-07-11 01:39:00,1.97725,1.97725,1.97725,1.97725,2400000.0
2008-07-11 01:40:00,1.97725,1.97725,1.9772,1.97725,22000000.0
2008-07-11 01:41:00,1.97725,1.97725,1.97725,1.97725,3000000.0
2008-07-11 01:42:00,1.9773,1.9773,1.9773,1.9773,1800000.0
2008-07-11 01:43:00,1.97725,1.97725,1.9772,1.9772,54100000.0
2008-07-11 01:44:00,1.9772,1.9772,1.9758,1.9764,105500000.0
2008-07-11 01:45:00,1.97645,1.97665,1.97645,1.97665,64300000.0
2008-07-11 01:46:00,1.97675,1.97675,1.97665,1.97675,21700000.0
2008-07-11 01:47:00,1.97658,1.97684,1.97652,1.97684,9300000.0
2008-07-11 01:48:00,1.97675,1.97675,1.97675,1.97675,4500000.0
2008-07-11 01:49:00,1.97675,1.9769,1.97675,1.9769,15500000.0
2008-07-11 01:50:00,1.9769,1.9769,1.9769,1.9769,3200000.0
2008-07-11 01:51:00,1.9769,1.9769,1.9769,1.9769,6400000.0
2008-07-11 01:52:00,1.9769,1.9769,1.9769,1.9769,48000000.0
2008-07-11 01:53:00,1.9769,1.9769,1.9769,1.9769,10100000.0
2008-07-11 01:54:00,1.9769,1.9769,1.9769,1.9769,7400000.0
2008-07-11 01:55:00,1.9769,1.9769,1.9769,1.9769,5200000.0
2008-07-11 01:56:00,1.9769,1.9769,1.9769,1.9769,4200000.0
2008-07-11 01:57:00,1.9769,1.9769,1.9769,1.9769,11200000.0
2008-07-11 01:58:00,1.9769,1.977,1.9769,1.977,27600000.0
2008-07-11 01:59:00,1.977,1.97715,1.977,1.97715,86600000.0
2008-07-11 02:00:00,1.97715,1.97735,1.97705,1.9771,61800000.0
2008-07-11 02:01:00,1.97705,1.97735,1.97705,1.97735,85700000.0
2008-07-11 02:02:00,1.97735,1.9774,1.9773,1.9773,52000000.0
2008-07-11 02:03:00,1.9773,1.9773,1.9773,1.9773,28800000.0
2008-07-11 02:04:00,1.97718,1.97728,1.97697,1.97728,28000000.0
2008-07-11 02:05:00,1.9773,1.9773,1.9773,1.9773,1800000.0
2008-07-11 02:06:00,1.9773,1.9777,1.9773,1.9777,36700000.0
2008-07-11 02:07:00,1.9777,1.9784,1.9776,1.9782,156500000.0
2008-07-11 02:08:00,1.9782,1.9787,1.978,1.9785,145300000.0
2008-07-11 02:09:00,1.9785,1.9785,1.97835,1.9784,10500000.0
2008-07-11 02:10:00,1.9784,1.9784,1.9783,1.9783,14100000.0
2008-07-11 02:11:00,1.9783,1.9783,1.978,1.9782,67100000.0
2008-07-11 02:12:00,1.9782,1.9784,1.9782,1.9783,33800000.0
2008-07-11 02:13:00,1.9783,1.97835,1.9782,1.9783,49800000.0
2008-07-11 02:14:00,1.9783,1.9783,1.9783,1.9783,10800000.0
2008-07-11 02:15:00,1.9783,1.9783,1.9783,1.9783,4000000.0
2008-07-11 02:16:00,1.97826,1.97826,1.97789,1.97804,13600000.0
2008-07-11 02:17:00,1.9783,1.9783,1.9783,1.9783,4000000.0
2008-07-11 02:18:00,1.9783,1.9785,1.9783,1.9785,45100000.0
2008-07-11 02:19:00,1.9781,1.97828,1.97803,1.97817,19600000.0
2008-07-11 02:20:00,1.9785,1.9785,1.9785,1.9785,44100000.0
2008-07-11 02:21:00,1.9785,1.9785,1.9785,1.9785,31900000.0
2008-07-11 02:22:00,1.9786,1.9786,1.9786,1.9786,4100000.0
2008-07-11 02:23:00,1.9786,1.9786,1.9785,1.9785,9400000.0
2008-07-11 02:24:00,1.97818,1.97826,1.97813,1.9782,7600000.0
2008-07-11 02:25:00,1.9785,1.9786,1.9785,1.9785,21600000.0
2008-07-11 02:26:00,1.9785,1.9786,1.9784,1.9785,40700000.0
2008-07-11 02:27:00,1.9784,1.97855,1.9784,1.9785,27900000.0
2008-07-11 02:28:00,1.9785,1.9786,1.9785,1.9785,50600000.0
2008-07-11 02:29:00,1.9785,1.97855,1.9785,1.97855,22000000.0
2008-07-11 02:30:00,1.9785,1.9785,1.9785,1.9785,55800000.0
2008-07-11 02:31:00,1.97855,1.97865,1.9785,1.9785,64400000.0
2008-07-11 02:32:00,1.9785,1.9785,1.9784,1.97845,98300000.0
2008-07-11 02:33:00,1.97845,1.9785,1.97845,1.9785,15000000.0
2008-07-11 02:34:00,1.9785,1.9785,1.97845,1.97845,48700000.0
2008-07-11 02:35:00,1.97845,1.97845,1.9784,1.97845,22000000.0
2008-07-11 02:36:00,1.97855,1.97855,1.9785,1.9785,8200000.0
2008-07-11 02:37:00,1.97841,1.97847,1.97815,1.97815,28400000.0
2008-07-11 02:38:00,1.9785,1.9785,1.9785,1.9785,23600000.0
2008-07-11 02:39:00,1.9785,1.9785,1.9785,1.9785,18400000.0
2008-07-11 02:40:00,1.9782,1.9784,1.97819,1.97823,37500000.0
2008-07-11 02:41:00,1.9785,1.9785,1.9785,1.9785,6000000.0
2008-07-11 02:42:00,1.9785,1.9785,1.9785,1.9785,26800000.0
2008-07-11 02:43:00,1.9785,1.9785,1.9785,1.9785,22200000.0
2008-07-11 02:44:00,1.97821,1.97833,1.97791,1.97808,69300000.0
2008-07-11 02:45:00,1.97824,1.97837,1.97811,1.97824,84900000.0
2008-07-11 02:46:00,1.9785,1.9785,1.9785,1.9785,20000000.0
2008-07-11 02:47:00,1.9785,1.9785,1.9785,1.9785,38600000.0
2008-07-11 02:48:00,1.9785,1.9785,1.9784,1.9785,119600000.0
2008-07-11 02:49:00,1.9785,1.9785,1.9784,1.9784,21600000.0
2008-07-11 02:50:00,1.9784,1.9784,1.9784,1.9784,138400000.0
2008-07-11 02:51:00,1.9784,1.97845,1.9784,1.9784,88700000.0
2008-07-11 02:52:00,1.9784,1.9784,1.9784,1.9784,122200000.0
2008-07-11 02:53:00,1.9784,1.9785,1.97835,1.97835,63200000.0
2008-07-11 02:54:00,1.9784,1.97855,1.97835,1.9785,204200000.0
2008-07-11 02:55:00,1.9784,1.9786,1.97825,1.9783,229200000.0
2008-07-11 02:56:00,1.9783,1.9784,1.97825,1.9784,93300000.0
2008-07-11 02:57:00,1.9784,1.9784,1.9784,1.9784,29700000.0
2008-07-11 02:58:00,1.9784,1.9784,1.9784,1.9784,4600000.0
2008-07-11 02:59:00,1.9784,1.9785,1.9784,1.9785,68100000.0
2008-07-11 03:00:00,1.9786,1.9786,1.9786,1.9786,20800000.0
2008-07-11 03:01:00,1.97847,1.97852,1.97825,1.97843,41100000.0
2008-07-11 03:02:00,1.9786,1.9787,1.97855,1.9786,94100000.0
2008-07-11 03:03:00,1.9786,1.9787,1.9786,1.9787,73600000.0
2008-07-11 03:04:00,1.9787,1.9788,1.9786,1.97875,147900000.0
2008-07-11 03:05:00,1.97875,1.97875,1.9786,1.9787,34100000.0
2008-07-11 03:06:00,1.9787,1.9787,1.9786,1.97865,50600000.0
2008-07-11 03:07:00,1.9786,1.97865,1.9786,1.97865,16800000.0
2008-07-11 03:08:00,1.9786,1.97865,1.9786,1.97865,4700000.0
2008-07-11 03:09:00,1.97865,1.97865,1.97865,1.97865,4300000.0
2008-07-11 03:10:00,1.97865,1.9787,1.9786,1.9787,119700000.0
2008-07-11 03:11:00,1.97875,1.97875,1.97875,1.97875,8600000.0
2008-07-11 03:12:00,1.97875,1.979,1.97875,1.979,28800000.0
2008-07-11 03:13:00,1.9788,1.979,1.9788,1.9788,38200000.0
2008-07-11 03:14:00,1.9788,1.9788,1.9788,1.9788,14400000.0
2008-07-11 03:15:00,1.9788,1.9788,1.9788,1.9788,37300000.0
2008-07-11 03:16:00,1.9788,1.9788,1.97875,1.97875,56600000.0
2008-07-11 03:17:00,1.97875,1.97875,1.9785,1.9786,178100000.0
2008-07-11 03:18:00,1.9786,1.9786,1.9785,1.9785,47000000.0
2008-07-11 03:19:00,1.97855,1.97875,1.97855,1.97875,107900000.0
2008-07-11 03:20:00,1.9787,1.97905,1.9786,1.97905,82900000.0
2008-07-11 03:21:00,1.97905,1.97915,1.979,1.9791,96400000.0
2008-07-11 03:22:00,1.9791,1.9791,1.97885,1.97885,74900000.0
2008-07-11 03:23:00,1.97885,1.97885,1.9783,1.9783,81600000.0
2008-07-11 03:24:00,1.9783,1.9786,1.97825,1.9786,36100000.0
2008-07-11 03:25:00,1.9786,1.9787,1.97845,1.97845,65700000.0
2008-07-11 03:26:00,1.97845,1.9785,1.97835,1.97835,61500000.0
2008-07-11 03:27:00,1.9783,1.9784,1.9783,1.9783,147000000.0
2008-07-11 03:28:00,1.9783,1.9785,1.9782,1.97825,55800000.0
2008-07-11 03:29:00,1.97825,1.9784,1.97825,1.9784,61000000.0
2008-07-11 03:30:00,1.9784,1.9784,1.9784,1.9784,7900000.0
2008-07-11 03:31:00,1.9784,1.9785,1.9784,1.9785,18700000.0
2008-07-11 03:32:00,1.9785,1.9785,1.9784,1.9784,59100000.0
2008-07-11 03:33:00,1.9784,1.9785,1.97815,1.9783,257800000.0
2008-07-11 03:34:00,1.9783,1.9784,1.9783,1.9784,184600000.0
2008-07-11 03:35:00,1.9784,1.9784,1.9783,1.9784,27000000.0
2008-07-11 03:36:00,1.9784,1.9784,1.9778,1.9779,30800000.0
2008-07-11 03:37:00,1.9779,1.9779,1.9779,1.9779,24100000.0
2008-07-11 03:38:00,1.9779,1.9782,1.97765,1.9781,126000000.0
2008-07-11 03:39:00,1.9781,1.9784,1.9781,1.9783,147200000.0
2008-07-11 03:40:00,1.9783,1.9783,1.97765,1.978,173800000.0
2008-07-11 03:41:00,1.978,1.9781,1.9778,1.97795,53800000.0
2008-07-11 03:42:00,1.97795,1.97805,1.97795,1.978,42100000.0
2008-07-11 03:43:00,1.978,1.978,1.9772,1.9774,148800000.0
2008-07-11 03:44:00,1.97705,1.978,1.97705,1.978,120200000.0
2008-07-11 03:45:00,1.978,1.9782,1.9779,1.9782,100300000.0
2008-07-11 03:46:00,1.9782,1.9782,1.97795,1.97795,27000000.0
2008-07-11 03:47:00,1.97795,1.97795,1.97795,1.97795,14000000.0
2008-07-11 03:48:00,1.9779,1.97795,1.97785,1.97795,35400000.0
2008-07-11 03:49:00,1.97795,1.978,1.9779,1.9779,20600000.0
2008-07-11 03:50:00,1.97785,1.97785,1.9778,1.9778,15200000.0
2008-07-11 03:51:00,1.97785,1.978,1.97785,1.97795,31200000.0
2008-07-11 03:52:00,1.97795,1.978,1.97795,1.978,16900000.0
2008-07-11 03:53:00,1.9781,1.9781,1.97785,1.97785,30800000.0
2008-07-11 03:54:00,1.97785,1.978,1.97785,1.9779,23600000.0
2008-07-11 03:55:00,1.9779,1.9779,1.9779,1.9779,8000000.0
2008-07-11 03:56:00,1.97795,1.97805,1.9779,1.97805,52200000.0
2008-07-11 03:57:00,1.97805,1.97805,1.978,1.978,8000000.0
2008-07-11 03:58:00,1.978,1.97805,1.978,1.97805,20300000.0
2008-07-11 03:59:00,1.978,1.978,1.97785,1.97785,28600000.0
2008-07-11 04:00:00,1.97785,1.97795,1.97785,1.97785,11400000.0
2008-07-11 04:01:00,1.97785,1.9779,1.9776,1.9777,97700000.0
2008-07-11 04:02:00,1.9777,1.97785,1.9777,1.97775,54900000.0
2008-07-11 04:03:00,1.97775,1.9778,1.9776,1.9778,12100000.0
2008-07-11 04:04:00,1.9778,1.9778,1.97775,1.97775,4000000.0
2008-07-11 04:05:00,1.9778,1.97785,1.9778,1.9778,11000000.0
2008-07-11 04:06:00,1.97744,1.97758,1.97743,1.97751,12400000.0
2008-07-11 04:07:00,1.9778,1.9778,1.9778,1.9778,2000000.0
2008-07-11 04:08:00,1.9778,1.9778,1.9777,1.97775,10400000.0
2008-07-11 04:09:00,1.97775,1.97775,1.97775,1.97775,5000000.0
2008-07-11 04:10:00,1.97737,1.97764,1.9771,1.9771,12400000.0
2008-07-11 04:11:00,1.97775,1.97775,1.97775,1.97775,1000000.0
2008-07-11 04:12:00,1.97775,1.97775,1.97775,1.97775,3000000.0
2008-07-11 04:13:00,1.97775,1.9778,1.97775,1.9778,8800000.0
2008-07-11 04:14:00,1.9778,1.9778,1.9778,1.9778,1000000.0
2008-07-11 04:15:00,1.9778,1.9778,1.9778,1.9778,1000000.0
2008-07-11 04:16:00,1.9779,1.9781,1.97785,1.9779,99900000.0
2008-07-11 04:17:00,1.9779,1.9779,1.97785,1.97785,30000000.0
2008-07-11 04:18:00,1.97785,1.97785,1.9776,1.9776,179100000.0
2008-07-11 04:19:00,1.97755,1.9776,1.9775,1.97755,31700000.0
2008-07-11 04:20:00,1.97755,1.97755,1.97715,1.97715,32100000.0
2008-07-11 04:21:00,1.97715,1.9773,1.9771,1.97715,39200000.0
2008-07-11 04:22:00,1.97715,1.97735,1.97715,1.9773,13400000.0
2008-07-11 04:23:00,1.9773,1.97735,1.9773,1.97735,14700000.0
2008-07-11 04:24:00,1.97735,1.9774,1.97735,1.97735,5000000.0
2008-07-11 04:25:00,1.97735,1.97735,1.9773,1.9773,6400000.0
2008-07-11 04:26:00,1.9773,1.9774,1.9773,1.9774,7000000.0
2008-07-11 04:27:00,1.9773,1.97735,1.9773,1.97735,8300000.0
2008-07-11 04:28:00,1.97735,1.97745,1.9773,1.9773,10000000.0
2008-07-11 04:29:00,1.97735,1.9774,1.97735,1.9774,2000000.0
2008-07-11 04:30:00,1.97735,1.97735,1.9773,1.9773,8000000.0
2008-07-11 04:31:00,1.97725,1.9774,1.97725,1.9774,13400000.0
2008-07-11 04:32:00,1.9774,1.9775,1.9774,1.9775,15600000.0
2008-07-11 04:33:00,1.9776,1.9777,1.9774,1.9776,54200000.0
2008-07-11 04:34:00,1.9776,1.9778,1.9776,1.9777,32700000.0
2008-07-11 04:35:00,1.9777,1.9777,1.9777,1.9777,20900000.0
2008-07-11 04:36:00,1.9777,1.9777,1.9777,1.9777,17000000.0
2008-07-11 04:37:00,1.9777,1.9777,1.9777,1.9777,19700000.0
2008-07-11 04:38:00,1.9777,1.9779,1.9777,1.9779,21900000.0
2008-07-11 04:39:00,1.97755,1.97766,1.97745,1.97747,9800000.0
2008-07-11 04:40:00,1.9779,1.9779,1.9779,1.9779,4000000.0
2008-07-11 04:41:00,1.9779,1.9779,1.97785,1.9779,7100000.0
2008-07-11 04:42:00,1.9779,1.978,1.9779,1.978,28100000.0
2008-07-11 04:43:00,1.978,1.978,1.978,1.978,10800000.0
2008-07-11 04:44:00,1.97768,1.97784,1.97755,1.97769,32500000.0
2008-07-11 04:45:00,1.978,1.978,1.978,1.978,4000000.0
2008-07-11 04:46:00,1.978,1.978,1.978,1.978,2700000.0
2008-07-11 04:47:00,1.978,1.978,1.978,1.978,2700000.0
2008-07-11 04:48:00,1.978,1.978,1.97785,1.97785,7900000.0
2008-07-11 04:49:00,1.9779,1.9779,1.9778,1.9778,10800000.0
2008-07-11 04:50:00,1.97748,1.9777,1.9774,1.97754,11600000.0
2008-07-11 04:51:00,1.97776,1.97776,1.97745,1.97755,30000000.0
2008-07-11 04:52:00,1.9778,1.9778,1.9778,1.9778,11400000.0
2008-07-11 04:53:00,1.9778,1.9778,1.9778,1.9778,29100000.0
2008-07-11 04:54:00,1.97768,1.97776,1.97748,1.97774,23600000.0
2008-07-11 04:55:00,1.9778,1.9778,1.9778,1.9778,9100000.0
2008-07-11 04:56:00,1.9778,1.9778,1.97775,1.97775,6100000.0
2008-07-11 04:57:00,1.97775,1.97775,1.9775,1.9775,37400000.0
2008-07-11 04:58:00,1.97755,1.9777,1.9774,1.9777,18800000.0
2008-07-11 04:59:00,1.9775,1.9776,1.9775,1.9776,9500000.0
2008-07-11 05:00:00,1.97765,1.97765,1.97765,1.97765,4000000.0
2008-07-11 05:01:00,1.97765,1.97765,1.97765,1.97765,3000000.0
2008-07-11 05:02:00,1.97765,1.97765,1.97765,1.97765,2000000.0
2008-07-11 05:03:00,1.9776,1.9776,1.9776,1.9776,21900000.0
2008-07-11 05:04:00,1.9777,1.9777,1.9776,1.9776,12800000.0
2008-07-11 05:05:00,1.97756,1.97756,1.97725,1.97733,11400000.0
2008-07-11 05:06:00,1.9776,1.9776,1.9776,1.9776,7800000.0
2008-07-11 05:07:00,1.9776,1.9776,1.9776,1.9776,27500000.0
2008-07-11 05:08:00,1.9776,1.9776,1.9772,1.9775,104300000.0
2008-07-11 05:09:00,1.9775,1.9775,1.97745,1.9775,19100000.0
2008-07-11 05:10:00,1.9775,1.9775,1.9775,1.9775,3200000.0
2008-07-11 05:11:00,1.9775,1.9775,1.9775,1.9775,2700000.0
2008-07-11 05:12:00,1.9775,1.9778,1.9775,1.97755,60000000.0
2008-07-11 05:13:00,1.97733,1.97757,1.97729,1.97757,39600000.0
2008-07-11 05:14:00,1.9776,1.9776,1.97755,1.9776,7200000.0
2008-07-11 05:15:00,1.97765,1.97775,1.97765,1.97775,16000000.0
2008-07-11 05:16:00,1.9778,1.978,1.97775,1.9779,70000000.0
2008-07-11 05:17:00,1.9779,1.9779,1.9779,1.9779,20700000.0
2008-07-11 05:18:00,1.97795,1.97805,1.97795,1.978,8400000.0
2008-07-11 05:19:00,1.97795,1.97805,1.9779,1.97805,18600000.0
2008-07-11 05:20:00,1.9779,1.9781,1.9777,1.9781,32000000.0
2008-07-11 05:21:00,1.978,1.978,1.97795,1.97795,19000000.0
2008-07-11 05:22:00,1.9779,1.97795,1.9779,1.97795,4600000.0
2008-07-11 05:23:00,1.978,1.9781,1.97795,1.978,20700000.0
2008-07-11 05:24:00,1.97795,1.9781,1.97795,1.9781,2900000.0
2008-07-11 05:25:00,1.97795,1.9782,1.97785,1.9781,12900000.0
2008-07-11 05:26:00,1.97805,1.9782,1.97805,1.9782,15500000.0
2008-07-11 05:27:00,1.9782,1.97845,1.9781,1.97835,73900000.0
2008-07-11 05:28:00,1.97835,1.9788,1.97835,1.97855,37900000.0
2008-07-11 05:29:00,1.9785,1.9785,1.9785,1.9785,8000000.0
2008-07-11 05:30:00,1.9785,1.9785,1.9785,1.9785,15500000.0
2008-07-11 05:31:00,1.9785,1.9785,1.9785,1.9785,9400000.0
2008-07-11 05:32:00,1.97855,1.9786,1.97855,1.9786,7600000.0
2008-07-11 05:33:00,1.9786,1.9786,1.9786,1.9786,2400000.0
2008-07-11 05:34:00,1.9786,1.9788,1.9786,1.9788,40300000.0
2008-07-11 05:35:00,1.97885,1.97885,1.97885,1.97885,1000000.0
2008-07-11 05:36:00,1.9789,1.9789,1.97885,1.97885,11500000.0
2008-07-11 05:37:00,1.97885,1.97895,1.97885,1.9789,29500000.0
2008-07-11 05:38:00,1.9789,1.9789,1.9789,1.9789,2000000.0
2008-07-11 05:39:00,1.97895,1.9792,1.97895,1.97905,45200000.0
2008-07-11 05:40:00,1.97883,1.97898,1.97874,1.97886,14200000.0
2008-07-11 05:41:00,1.97905,1.9792,1.979,1.9792,30100000.0
2008-07-11 05:42:00,1.9792,1.97935,1.9792,1.9793,40800000.0
2008-07-11 05:43:00,1.97925,1.97925,1.9785,1.9786,41100000.0
2008-07-11 05:44:00,1.97865,1.979,1.97865,1.979,36200000.0
2008-07-11 05:45:00,1.97895,1.97895,1.97835,1.97835,90400000.0
2008-07-11 05:46:00,1.9784,1.97855,1.97835,1.97855,11900000.0
2008-07-11 05:47:00,1.97855,1.97855,1.97855,1.97855,4200000.0
2008-07-11 05:48:00,1.97855,1.9787,1.9784,1.97845,72000000.0
2008-07-11 05:49:00,1.97845,1.97865,1.97845,1.97865,33100000.0
2008-07-11 05:50:00,1.97865,1.97865,1.9785,1.9785,46600000.0
2008-07-11 05:51:00,1.9785,1.97855,1.9784,1.9784,64900000.0
2008-07-11 05:52:00,1.9784,1.9787,1.9783,1.97855,31400000.0
2008-07-11 05:53:00,1.97855,1.9786,1.9785,1.9785,16400000.0
2008-07-11 05:54:00,1.97845,1.9785,1.97845,1.9785,11800000.0
2008-07-11 05:55:00,1.9785,1.97855,1.9785,1.97855,6200000.0
2008-07-11 05:56:00,1.9786,1.9786,1.9784,1.9784,14000000.0
2008-07-11 05:57:00,1.9785,1.97853,1.97818,1.97853,73700000.0
2008-07-11 05:58:00,1.97821,1.9785,1.97805,1.9783,28000000.0
2008-07-11 05:59:00,1.9784,1.9784,1.9784,1.9784,1400000.0
2008-07-11 06:00:00,1.9784,1.9784,1.9784,1.9784,8400000.0
2008-07-11 06:01:00,1.9785,1.9785,1.9783,1.9785,6800000.0
2008-07-11 06:02:00,1.9783,1.9785,1.9783,1.9785,17400000.0
2008-07-11 06:03:00,1.9783,1.9785,1.9781,1.97815,84400000.0
2008-07-11 06:04:00,1.9781,1.9781,1.97755,1.97755,97800000.0
2008-07-11 06:05:00,1.9776,1.9777,1.9775,1.9775,117500000.0
2008-07-11 06:06:00,1.9775,1.9776,1.97745,1.9776,31500000.0
2008-07-11 06:07:00,1.9776,1.9778,1.9775,1.9777,28400000.0
2008-07-11 06:08:00,1.9777,1.9777,1.9776,1.9777,27700000.0
2008-07-11 06:09:00,1.97775,1.97775,1.97775,1.97775,6200000.0
2008-07-11 06:10:00,1.9778,1.9778,1.9776,1.9776,20300000.0
2008-07-11 06:11:00,1.9776,1.9776,1.9776,1.9776,3000000.0
2008-07-11 06:12:00,1.9776,1.9776,1.9775,1.9776,12700000.0
2008-07-11 06:13:00,1.9776,1.9776,1.9776,1.9776,7000000.0
2008-07-11 06:14:00,1.9776,1.9776,1.97745,1.9776,8300000.0
2008-07-11 06:15:00,1.9776,1.9776,1.97705,1.97705,64100000.0
2008-07-11 06:16:00,1.97705,1.97705,1.9767,1.97685,130000000.0
2008-07-11 06:17:00,1.9769,1.977,1.97655,1.9766,276100000.0
2008-07-11 06:18:00,1.9767,1.9767,1.9765,1.9765,73200000.0
2008-07-11 06:19:00,1.9765,1.9767,1.9765,1.97665,93200000.0
2008-07-11 06:20:00,1.97665,1.9769,1.97665,1.9767,103500000.0
2008-07-11 06:21:00,1.9767,1.9768,1.9766,1.9766,79800000.0
2008-07-11 06:22:00,1.9766,1.9768,1.97645,1.9765,43200000.0
2008-07-11 06:23:00,1.97655,1.9768,1.9765,1.9766,87300000.0
2008-07-11 06:24:00,1.9766,1.97675,1.9766,1.9767,15400000.0
2008-07-11 06:25:00,1.9767,1.9767,1.9767,1.9767,56000000.0
2008-07-11 06:26:00,1.9767,1.9769,1.9766,1.9769,120300000.0
2008-07-11 06:27:00,1.9769,1.9771,1.9767,1.9768,32400000.0
2008-07-11 06:28:00,1.9771,1.9771,1.9768,1.9768,52900000.0
2008-07-11 06:29:00,1.9768,1.9771,1.97675,1.977,60200000.0
2008-07-11 06:30:00,1.977,1.977,1.977,1.977,60100000.0
2008-07-11 06:31:00,1.977,1.977,1.97685,1.97685,54000000.0
2008-07-11 06:32:00,1.97685,1.97685,1.97675,1.97675,12100000.0
2008-07-11 06:33:00,1.97675,1.97675,1.97675,1.97675,17000000.0
2008-07-11 06:34:00,1.97675,1.9768,1.97665,1.97665,22600000.0
2008-07-11 06:35:00,1.9767,1.9767,1.97665,1.97665,16000000.0
2008-07-11 06:36:00,1.9768,1.9768,1.9767,1.97675,13000000.0
2008-07-11 06:37:00,1.9767,1.97675,1.9767,1.9767,15000000.0
2008-07-11 06:38:00,1.9767,1.9767,1.9767,1.9767,3000000.0
2008-07-11 06:39:00,1.9767,1.9768,1.9767,1.97675,34400000.0
2008-07-11 06:40:00,1.97675,1.97675,1.97675,1.97675,9000000.0
2008-07-11 06:41:00,1.97675,1.97675,1.97665,1.97665,5000000.0
2008-07-11 06:42:00,1.97665,1.97675,1.97665,1.97665,20000000.0
2008-07-11 06:43:00,1.97665,1.97665,1.97655,1.97655,16400000.0
2008-07-11 06:44:00,1.9765,1.9766,1.97645,1.9765,131800000.0
2008-07-11 06:45:00,1.9765,1.9766,1.97645,1.9766,54800000.0
2008-07-11 06:46:00,1.9766,1.9766,1.9766,1.9766,3200000.0
2008-07-11 06:47:00,1.9766,1.9766,1.97655,1.97655,13000000.0
2008-07-11 06:48:00,1.9766,1.9766,1.9765,1.9766,9400000.0
2008-07-11 06:49:00,1.97637,1.97653,1.97629,1.97641,44200000.0
2008-07-11 06:50:00,1.9766,1.9766,1.9766,1.9766,1000000.0
2008-07-11 06:51:00,1.97645,1.9766,1.97637,1.97642,75800000.0
2008-07-11 06:52:00,1.9766,1.9766,1.9766,1.9766,1000000.0
2008-07-11 06:53:00,1.9766,1.9766,1.97655,1.97655,5000000.0
2008-07-11 06:54:00,1.9766,1.9766,1.97655,1.97655,5000000.0
2008-07-11 06:55:00,1.9766,1.9766,1.9765,1.97655,7800000.0
2008-07-11 06:56:00,1.97655,1.9766,1.97655,1.9766,4000000.0
2008-07-11 06:57:00,1.9766,1.97665,1.9766,1.97665,3000000.0
2008-07-11 06:58:00,1.97665,1.97665,1.97655,1.97655,8000000.0
2008-07-11 06:59:00,1.97655,1.9767,1.97655,1.97665,28500000.0
2008-07-11 07:00:00,1.97665,1.9768,1.9766,1.9768,82500000.0
2008-07-11 07:01:00,1.97675,1.97675,1.9767,1.9767,11000000.0
2008-07-11 07:02:00,1.9767,1.97675,1.9767,1.97675,3000000.0
2008-07-11 07:03:00,1.9768,1.9768,1.9766,1.97665,37500000.0
2008-07-11 07:04:00,1.9766,1.9766,1.9766,1.9766,12200000.0
2008-07-11 07:05:00,1.97665,1.97665,1.9766,1.9766,4200000.0
2008-07-11 07:06:00,1.97665,1.9767,1.97665,1.9767,4000000.0
2008-07-11 07:07:00,1.97665,1.97665,1.9766,1.9766,17400000.0
2008-07-11 07:08:00,1.9766,1.97665,1.9766,1.97665,10000000.0
2008-07-11 07:09:00,1.9767,1.97685,1.9767,1.97685,65100000.0
2008-07-11 07:10:00,1.9768,1.9769,1.9768,1.9769,98200000.0
2008-07-11 07:11:00,1.97684,1.97684,1.97658,1.97664,147100000.0
2008-07-11 07:12:00,1.9769,1.97705,1.9769,1.97705,14600000.0
2008-07-11 07:13:00,1.977,1.97705,1.9767,1.97675,26200000.0
2008-07-11 07:14:00,1.97675,1.9768,1.97665,1.97675,11000000.0
2008-07-11 07:15:00,1.97675,1.97675,1.9767,1.9767,3000000.0
2008-07-11 07:16:00,1.9767,1.97675,1.9765,1.9767,25300000.0
2008-07-11 07:17:00,1.97675,1.97685,1.9765,1.97665,73600000.0
2008-07-11 07:18:00,1.9766,1.9766,1.9765,1.9765,91800000.0
2008-07-11 07:19:00,1.9765,1.9766,1.9765,1.9765,51700000.0
2008-07-11 07:20:00,1.9765,1.9765,1.9765,1.9765,29200000.0
2008-07-11 07:21:00,1.9765,1.9765,1.9764,1.97645,33500000.0
2008-07-11 07:22:00,1.97645,1.9765,1.97645,1.9765,39700000.0
2008-07-11 07:23:00,1.97655,1.9771,1.97655,1.97655,168600000.0
2008-07-11 07:24:00,1.97655,1.9766,1.97635,1.97645,118000000.0
2008-07-11 07:25:00,1.97645,1.97645,1.9763,1.97645,27200000.0
2008-07-11 07:26:00,1.9764,1.9764,1.97635,1.97635,20900000.0
2008-07-11 07:27:00,1.9764,1.97645,1.97635,1.97645,64200000.0
2008-07-11 07:28:00,1.97645,1.97655,1.97645,1.9765,26000000.0
2008-07-11 07:29:00,1.9765,1.9765,1.97635,1.97645,29700000.0
2008-07-11 07:30:00,1.9765,1.9765,1.9764,1.9764,17400000.0
2008-07-11 07:31:00,1.9764,1.9764,1.9764,1.9764,4600000.0
2008-07-11 07:32:00,1.9764,1.97655,1.97635,1.97645,88000000.0
2008-07-11 07:33:00,1.97645,1.97645,1.97645,1.97645,9000000.0
2008-07-11 07:34:00,1.97645,1.9765,1.97645,1.9765,16300000.0
2008-07-11 07:35:00,1.97655,1.97655,1.9765,1.9765,11100000.0
2008-07-11 07:36:00,1.9765,1.9765,1.9765,1.9765,3200000.0
2008-07-11 07:37:00,1.97655,1.97655,1.9765,1.9765,15000000.0
2008-07-11 07:38:00,1.9765,1.9767,1.9765,1.97665,66000000.0
2008-07-11 07:39:00,1.97665,1.9767,1.97655,1.97655,44600000.0
2008-07-11 07:40:00,1.9766,1.9767,1.9765,1.9766,84300000.0
2008-07-11 07:41:00,1.97665,1.97665,1.9766,1.9766,3700000.0
2008-07-11 07:42:00,1.9766,1.97665,1.97655,1.9766,28800000.0
2008-07-11 07:43:00,1.9766,1.9766,1.97645,1.9766,66500000.0
2008-07-11 07:44:00,1.9766,1.9766,1.97635,1.97635,105500000.0
2008-07-11 07:45:00,1.9764,1.97655,1.9764,1.9765,37900000.0
2008-07-11 07:46:00,1.9765,1.9765,1.97645,1.97645,24300000.0
2008-07-11 07:47:00,1.97645,1.9765,1.97635,1.9764,52100000.0
2008-07-11 07:48:00,1.9764,1.9764,1.9764,1.9764,16500000.0
2008-07-11 07:49:00,1.9764,1.9765,1.97585,1.97585,90300000.0
2008-07-11 07:50:00,1.97585,1.97585,1.97545,1.97565,173900000.0
2008-07-11 07:51:00,1.97565,1.97585,1.97565,1.97585,60400000.0
2008-07-11 07:52:00,1.97595,1.9764,1.97595,1.9762,78800000.0
2008-07-11 07:53:00,1.9762,1.9762,1.9762,1.9762,24500000.0
2008-07-11 07:54:00,1.9762,1.9762,1.9762,1.9762,39100000.0
2008-07-11 07:55:00,1.9762,1.9762,1.9762,1.9762,2200000.0
2008-07-11 07:56:00,1.9762,1.97625,1.97615,1.97625,12000000.0
2008-07-11 07:57:00,1.9762,1.9762,1.9762,1.9762,9800000.0
2008-07-11 07:58:00,1.9762,1.9762,1.9762,1.9762,2700000.0
2008-07-11 07:59:00,1.9762,1.9762,1.976,1.9761,65100000.0
2008-07-11 08:00:00,1.9761,1.9762,1.9758,1.97585,78300000.0
2008-07-11 08:01:00,1.97585,1.97585,1.97565,1.9757,24600000.0
2008-07-11 08:02:00,1.9756,1.97575,1.9756,1.97575,18900000.0
2008-07-11 08:03:00,1.9758,1.9759,1.9757,1.9757,26000000.0
2008-07-11 08:04:00,1.97575,1.9759,1.9757,1.9758,75900000.0
2008-07-11 08:05:00,1.9758,1.9759,1.9758,1.97585,5900000.0
2008-07-11 08:06:00,1.97585,1.9759,1.9758,1.9759,30700000.0
2008-07-11 08:07:00,1.9759,1.9759,1.9758,1.9759,36600000.0
2008-07-11 08:08:00,1.9759,1.9759,1.9758,1.97585,37200000.0
2008-07-11 08:09:00,1.97585,1.9759,1.9758,1.97585,41000000.0
2008-07-11 08:10:00,1.9758,1.97585,1.9757,1.97575,36000000.0
2008-07-11 08:11:00,1.9755,1.97576,1.97548,1.97556,221000000.0
2008-07-11 08:12:00,1.9758,1.9761,1.9758,1.9761,36500000.0
2008-07-11 08:13:00,1.9761,1.9761,1.9761,1.9761,21000000.0
2008-07-11 08:14:00,1.9761,1.97615,1.9761,1.97615,18000000.0
2008-07-11 08:15:00,1.97615,1.9763,1.9761,1.9762,53800000.0
2008-07-11 08:16:00,1.97625,1.9764,1.97615,1.9762,80500000.0
2008-07-11 08:17:00,1.9762,1.9762,1.9758,1.97585,127400000.0
2008-07-11 08:18:00,1.97585,1.97615,1.97585,1.97615,131400000.0
2008-07-11 08:19:00,1.97615,1.97615,1.9761,1.9761,47600000.0
2008-07-11 08:20:00,1.97615,1.9762,1.97605,1.97605,34300000.0
2008-07-11 08:21:00,1.97605,1.97605,1.9758,1.9759,130200000.0
2008-07-11 08:22:00,1.97595,1.976,1.9758,1.97595,34300000.0
2008-07-11 08:23:00,1.97595,1.97605,1.97595,1.97595,37500000.0
2008-07-11 08:24:00,1.976,1.9762,1.97595,1.97595,64400000.0
2008-07-11 08:25:00,1.97595,1.9761,1.97595,1.97605,70300000.0
2008-07-11 08:26:00,1.97605,1.97605,1.976,1.976,25400000.0
2008-07-11 08:27:00,1.976,1.97605,1.97595,1.97595,61900000.0
2008-07-11 08:28:00,1.976,1.9761,1.97595,1.9761,54600000.0
2008-07-11 08:29:00,1.97615,1.97625,1.97615,1.9762,11100000.0
2008-07-11 08:30:00,1.9762,1.9763,1.9762,1.97625,63500000.0
2008-07-11 08:31:00,1.97625,1.9764,1.97615,1.97625,45000000.0
2008-07-11 08:32:00,1.97625,1.97625,1.9761,1.97615,56100000.0
2008-07-11 08:33:00,1.97615,1.9762,1.9761,1.97615,24400000.0
2008-07-11 08:34:00,1.97615,1.97615,1.9761,1.9761,9300000.0
2008-07-11 08:35:00,1.9761,1.97615,1.97585,1.976,83600000.0
2008-07-11 08:36:00,1.9761,1.9761,1.97585,1.97595,62800000.0
2008-07-11 08:37:00,1.97595,1.97595,1.97545,1.97545,145100000.0
2008-07-11 08:38:00,1.9755,1.97555,1.9754,1.97555,65899999.0
2008-07-11 08:39:00,1.9756,1.9757,1.9755,1.9755,184400000.0
2008-07-11 08:40:00,1.9755,1.9756,1.97545,1.9755,243300000.0
2008-07-11 08:41:00,1.97555,1.97575,1.9754,1.9754,331300000.0
2008-07-11 08:42:00,1.9754,1.9755,1.97535,1.97545,491700000.0
2008-07-11 08:43:00,1.9755,1.97575,1.9754,1.97575,273700000.0
2008-07-11 08:44:00,1.9758,1.9758,1.97545,1.9755,168600000.0
2008-07-11 08:45:00,1.97555,1.9756,1.97535,1.97555,394300000.0
2008-07-11 08:46:00,1.9755,1.97555,1.97535,1.9754,283300000.0
2008-07-11 08:47:00,1.9754,1.9755,1.9754,1.97545,47400000.0
2008-07-11 08:48:00,1.97545,1.9755,1.9754,1.9754,105600000.0
2008-07-11 08:49:00,1.9754,1.97575,1.97535,1.9757,226300000.0
2008-07-11 08:50:00,1.9758,1.9758,1.97575,1.97575,32300000.0
2008-07-11 08:51:00,1.97575,1.9759,1.97575,1.9759,34500000.0
2008-07-11 08:52:00,1.9759,1.976,1.9759,1.97595,33900000.0
2008-07-11 08:53:00,1.97595,1.9761,1.9759,1.97595,68500000.0
2008-07-11 08:54:00,1.976,1.97615,1.976,1.9761,29700000.0
2008-07-11 08:55:00,1.97615,1.9765,1.97615,1.97645,104800000.0
2008-07-11 08:56:00,1.97645,1.97645,1.976,1.97625,149800000.0
2008-07-11 08:57:00,1.97625,1.9765,1.97625,1.9765,64500000.0
2008-07-11 08:58:00,1.9765,1.97665,1.9764,1.9766,86200000.0
2008-07-11 08:59:00,1.9766,1.977,1.9766,1.9769,121200000.0
2008-07-11 09:00:00,1.9769,1.9771,1.9767,1.9768,162400001.0
2008-07-11 09:01:00,1.9768,1.9773,1.9768,1.9773,121300000.0
2008-07-11 09:02:00,1.9773,1.9777,1.97715,1.97745,155600000.0
2008-07-11 09:03:00,1.97735,1.97735,1.97705,1.97725,108300000.0
2008-07-11 09:04:00,1.9774,1.97755,1.9772,1.9774,132200000.0
2008-07-11 09:05:00,1.97735,1.9775,1.97735,1.97745,94300000.0
2008-07-11 09:06:00,1.97745,1.9781,1.9774,1.97805,151300000.0
2008-07-11 09:07:00,1.97815,1.9787,1.97815,1.9784,278000002.0
2008-07-11 09:08:00,1.9785,1.9785,1.9782,1.97845,76200000.0
2008-07-11 09:09:00,1.9785,1.9785,1.9778,1.97785,111300000.0
2008-07-11 09:10:00,1.97785,1.9781,1.97755,1.9779,196500000.0
2008-07-11 09:11:00,1.978,1.978,1.9779,1.9779,45600000.0
2008-07-11 09:12:00,1.9779,1.9779,1.9778,1.97785,110200000.0
2008-07-11 09:13:00,1.9779,1.9781,1.97785,1.97785,22600000.0
2008-07-11 09:14:00,1.9779,1.9783,1.97785,1.97805,123000000.0
2008-07-11 09:15:00,1.97805,1.97825,1.97805,1.9782,93900000.0
2008-07-11 09:16:00,1.9782,1.97865,1.9781,1.97865,102300000.0
2008-07-11 09:17:00,1.97865,1.9787,1.9785,1.9786,131500000.0
2008-07-11 09:18:00,1.9786,1.9786,1.978,1.9783,122700000.0
2008-07-11 09:19:00,1.9783,1.9785,1.978,1.9782,229000000.0
2008-07-11 09:20:00,1.9782,1.9784,1.9782,1.97835,80400000.0
2008-07-11 09:21:00,1.97835,1.9786,1.9783,1.97855,112400000.0
2008-07-11 09:22:00,1.9787,1.9789,1.9785,1.9786,219600000.0
2008-07-11 09:23:00,1.9786,1.9786,1.97835,1.9784,146200000.0
2008-07-11 09:24:00,1.97845,1.97845,1.9781,1.9783,231000000.0
2008-07-11 09:25:00,1.9783,1.9784,1.978,1.978,200300000.0
2008-07-11 09:26:00,1.978,1.9781,1.97795,1.97805,168700000.0
2008-07-11 09:27:00,1.97805,1.97835,1.97805,1.9782,88700000.0
2008-07-11 09:28:00,1.9782,1.9782,1.9781,1.97815,37300000.0
2008-07-11 09:29:00,1.97815,1.9783,1.97805,1.97825,104700000.0
2008-07-11 09:30:00,1.97825,1.9783,1.97825,1.97825,33700000.0
2008-07-11 09:31:00,1.97825,1.97825,1.9778,1.9778,210500000.0
2008-07-11 09:32:00,1.9778,1.97785,1.9775,1.9775,277100000.0
2008-07-11 09:33:00,1.9775,1.9776,1.97735,1.9774,125900000.0
2008-07-11 09:34:00,1.97745,1.97745,1.97715,1.9772,100900000.0
2008-07-11 09:35:00,1.9772,1.97725,1.97715,1.97715,95000000.0
2008-07-11 09:36:00,1.9772,1.9775,1.97715,1.97715,149300000.0
2008-07-11 09:37:00,1.9772,1.97735,1.97715,1.9773,85200000.0
2008-07-11 09:38:00,1.9773,1.97755,1.9773,1.9775,80100000.0
2008-07-11 09:39:00,1.97755,1.97755,1.977,1.977,199900000.0
2008-07-11 09:40:00,1.97705,1.9772,1.97705,1.9771,90100000.0
2008-07-11 09:41:00,1.9771,1.9772,1.9771,1.9772,66700000.0
2008-07-11 09:42:00,1.9772,1.9774,1.97715,1.97715,66400000.0
2008-07-11 09:43:00,1.97715,1.9773,1.97715,1.9773,17400000.0
2008-07-11 09:44:00,1.9773,1.9773,1.9768,1.9769,110700000.0
2008-07-11 09:45:00,1.9769,1.9769,1.9768,1.97685,27800000.0
2008-07-11 09:46:00,1.97685,1.97725,1.97685,1.97705,81900000.0
2008-07-11 09:47:00,1.97705,1.97715,1.9769,1.9769,39400000.0
2008-07-11 09:48:00,1.9769,1.977,1.9768,1.9769,75800000.0
2008-07-11 09:49:00,1.9769,1.977,1.97685,1.9769,68700000.0
2008-07-11 09:50:00,1.9768,1.9769,1.97665,1.97665,95500000.0
2008-07-11 09:51:00,1.97665,1.97665,1.97645,1.9765,108900001.0
2008-07-11 09:52:00,1.9765,1.9766,1.9764,1.97645,116900000.0
2008-07-11 09:53:00,1.9765,1.9765,1.97635,1.97635,153600000.0
2008-07-11 09:54:00,1.97635,1.9764,1.97605,1.97625,215900000.0
2008-07-11 09:55:00,1.97625,1.9765,1.9762,1.97635,41000000.0
2008-07-11 09:56:00,1.9764,1.97645,1.9762,1.9763,60300000.0
2008-07-11 09:57:00,1.97615,1.9764,1.9758,1.9764,204100000.0
2008-07-11 09:58:00,1.9764,1.9764,1.9762,1.97625,209500000.0
2008-07-11 09:59:00,1.97625,1.9763,1.97585,1.976,441700000.0
2008-07-11 10:00:00,1.976,1.9762,1.97575,1.9758,219500000.0
2008-07-11 10:01:00,1.9758,1.97585,1.9754,1.9754,205500000.0
2008-07-11 10:02:00,1.9754,1.97575,1.9753,1.9757,95100000.0
2008-07-11 10:03:00,1.9757,1.97575,1.9756,1.9756,48300000.0
2008-07-11 10:04:00,1.9756,1.97565,1.97555,1.9756,36200000.0
2008-07-11 10:05:00,1.9756,1.97575,1.97555,1.97565,58900000.0
2008-07-11 10:06:00,1.97565,1.97575,1.9756,1.9757,77600000.0
2008-07-11 10:07:00,1.9757,1.97585,1.97565,1.9757,64200000.0
2008-07-11 10:08:00,1.97565,1.9758,1.9756,1.97575,38200000.0
2008-07-11 10:09:00,1.97575,1.97575,1.9755,1.9756,92900000.0
2008-07-11 10:10:00,1.9756,1.9757,1.9756,1.9756,62100000.0
2008-07-11 10:11:00,1.9756,1.9758,1.9756,1.97565,103400000.0
2008-07-11 10:12:00,1.97565,1.9758,1.97565,1.9757,180838000.0
2008-07-11 10:13:00,1.9757,1.9761,1.9757,1.9759,114138000.0
2008-07-11 10:14:00,1.9759,1.976,1.9758,1.976,45100000.0
2008-07-11 10:15:00,1.976,1.9764,1.97595,1.97635,62700000.0
2008-07-11 10:16:00,1.97635,1.9764,1.9763,1.9764,20600000.0
2008-07-11 10:17:00,1.9764,1.9765,1.9763,1.9764,76100000.0
2008-07-11 10:18:00,1.9764,1.9764,1.9763,1.97635,67300000.0
2008-07-11 10:19:00,1.9765,1.97685,1.97645,1.9768,100900000.0
2008-07-11 10:20:00,1.9768,1.9768,1.9761,1.9761,244400000.0
2008-07-11 10:21:00,1.9762,1.9762,1.9759,1.97595,112800000.0
2008-07-11 10:22:00,1.97595,1.97595,1.9759,1.9759,54900000.0
2008-07-11 10:23:00,1.97595,1.9761,1.97595,1.9761,55600000.0
2008-07-11 10:24:00,1.9761,1.97625,1.9759,1.97625,190500000.0
2008-07-11 10:25:00,1.9763,1.9764,1.9762,1.9763,124100000.0
2008-07-11 10:26:00,1.9763,1.97635,1.9762,1.97625,95000000.0
2008-07-11 10:27:00,1.9762,1.97635,1.9762,1.97625,72300000.0
2008-07-11 10:28:00,1.97625,1.9764,1.9762,1.9763,49900000.0
2008-07-11 10:29:00,1.9763,1.97635,1.97625,1.97635,22900000.0
2008-07-11 10:30:00,1.97635,1.97635,1.9763,1.9763,27400000.0
2008-07-11 10:31:00,1.9763,1.97635,1.97625,1.97635,24700000.0
2008-07-11 10:32:00,1.9764,1.97675,1.9764,1.97665,139300000.0
2008-07-11 10:33:00,1.9766,1.9766,1.9763,1.9764,127900000.0
2008-07-11 10:34:00,1.9764,1.9764,1.97635,1.9764,33300000.0
2008-07-11 10:35:00,1.9764,1.9764,1.9764,1.9764,8000000.0
2008-07-11 10:36:00,1.9764,1.97655,1.9764,1.97655,49100000.0
2008-07-11 10:37:00,1.97655,1.97665,1.97635,1.97665,140000000.0
2008-07-11 10:38:00,1.9767,1.97705,1.97665,1.97695,125500000.0
2008-07-11 10:39:00,1.97695,1.9776,1.97695,1.9774,316500000.0
2008-07-11 10:40:00,1.97735,1.97735,1.9771,1.9772,147400000.0
2008-07-11 10:41:00,1.9772,1.9772,1.9771,1.97715,71700000.0
2008-07-11 10:42:00,1.9771,1.97725,1.9771,1.9772,29800000.0
2008-07-11 10:43:00,1.9772,1.9772,1.9771,1.97715,161600000.0
2008-07-11 10:44:00,1.97715,1.97715,1.977,1.97705,116300000.0
2008-07-11 10:45:00,1.977,1.9772,1.9769,1.9772,329100000.0
2008-07-11 10:46:00,1.9772,1.9773,1.9771,1.9773,57700000.0
2008-07-11 10:47:00,1.9773,1.9773,1.977,1.97705,111200000.0
2008-07-11 10:48:00,1.97705,1.9771,1.977,1.977,32800000.0
2008-07-11 10:49:00,1.977,1.97725,1.97695,1.97725,84900000.0
2008-07-11 10:50:00,1.9772,1.9772,1.97705,1.9771,76700000.0
2008-07-11 10:51:00,1.9771,1.9771,1.9771,1.9771,40400000.0
2008-07-11 10:52:00,1.9771,1.9772,1.9771,1.97715,8700000.0
2008-07-11 10:53:00,1.9771,1.9772,1.9771,1.97715,43700000.0
2008-07-11 10:54:00,1.9772,1.9774,1.97715,1.9774,51300000.0
2008-07-11 10:55:00,1.9774,1.9774,1.97705,1.97705,74500000.0
2008-07-11 10:56:00,1.97705,1.9773,1.97705,1.97715,79700000.0
2008-07-11 10:57:00,1.9771,1.97725,1.9771,1.97725,29000000.0
2008-07-11 10:58:00,1.9772,1.9772,1.9771,1.9771,20400000.0
2008-07-11 10:59:00,1.9771,1.9772,1.9771,1.9771,69700000.0
2008-07-11 11:00:00,1.9771,1.97735,1.9771,1.9771,187100000.0
2008-07-11 11:01:00,1.9771,1.9771,1.977,1.977,91000000.0
2008-07-11 11:02:00,1.97705,1.9771,1.97655,1.97655,54900000.0
2008-07-11 11:03:00,1.97655,1.9767,1.97635,1.97655,193600000.0
2008-07-11 11:04:00,1.97655,1.97675,1.97655,1.9767,103000000.0
2008-07-11 11:05:00,1.9767,1.97675,1.97655,1.9767,111800000.0
2008-07-11 11:06:00,1.9767,1.9771,1.9767,1.9769,126900000.0
2008-07-11 11:07:00,1.9769,1.97695,1.9768,1.97685,72100000.0
2008-07-11 11:08:00,1.97685,1.97705,1.97685,1.97705,25800000.0
2008-07-11 11:09:00,1.97705,1.9774,1.97705,1.9773,62000000.0
2008-07-11 11:10:00,1.9773,1.9776,1.9773,1.97755,60400000.0
2008-07-11 11:11:00,1.97755,1.97785,1.9775,1.9777,164300000.0
2008-07-11 11:12:00,1.9777,1.9778,1.97735,1.9778,116500000.0
2008-07-11 11:13:00,1.9778,1.9778,1.97735,1.9774,145000000.0
2008-07-11 11:14:00,1.97735,1.97745,1.9773,1.9774,61900000.0
2008-07-11 11:15:00,1.9774,1.9776,1.97735,1.97735,139600000.0
2008-07-11 11:16:00,1.9773,1.9777,1.97705,1.97755,307000000.0
2008-07-11 11:17:00,1.9776,1.9776,1.9772,1.97725,109800000.0
2008-07-11 11:18:00,1.9773,1.9774,1.9772,1.9773,71500000.0
2008-07-11 11:19:00,1.97735,1.97735,1.9773,1.97735,22800000.0
2008-07-11 11:20:00,1.97735,1.97755,1.9773,1.97755,41200000.0
2008-07-11 11:21:00,1.9776,1.97765,1.97745,1.97755,150899999.0
2008-07-11 11:22:00,1.9775,1.9776,1.97745,1.97755,55000000.0
2008-07-11 11:23:00,1.97755,1.97765,1.9775,1.9776,83500000.0
2008-07-11 11:24:00,1.9776,1.9778,1.9773,1.97755,154900000.0
2008-07-11 11:25:00,1.9775,1.9775,1.9774,1.9774,46700000.0
2008-07-11 11:26:00,1.9774,1.9775,1.97705,1.9775,129600000.0
2008-07-11 11:27:00,1.9775,1.97795,1.9775,1.9779,141100000.0
2008-07-11 11:28:00,1.97795,1.9782,1.97795,1.9782,111900000.0
2008-07-11 11:29:00,1.9782,1.9784,1.9779,1.9779,137500000.0
2008-07-11 11:30:00,1.9779,1.9781,1.9775,1.9781,326938600.0
2008-07-11 11:31:00,1.978,1.9783,1.9778,1.9783,182700000.0
2008-07-11 11:32:00,1.9783,1.97835,1.97765,1.97795,233400000.0
2008-07-11 11:33:00,1.97795,1.97855,1.97785,1.97855,71900000.0
2008-07-11 11:34:00,1.9785,1.9785,1.9782,1.9782,79800000.0
2008-07-11 11:35:00,1.9782,1.9783,1.9782,1.9783,54400000.0
2008-07-11 11:36:00,1.9783,1.9783,1.97815,1.9782,60700000.0
2008-07-11 11:37:00,1.97815,1.97825,1.97775,1.97775,146500000.0
2008-07-11 11:38:00,1.97775,1.97775,1.97725,1.9773,338000000.0
2008-07-11 11:39:00,1.9773,1.9773,1.97695,1.97725,251700000.0
2008-07-11 11:40:00,1.9772,1.9775,1.9772,1.97725,323199998.0
2008-07-11 11:41:00,1.97725,1.97725,1.9772,1.97725,83500000.0
2008-07-11 11:42:00,1.97725,1.97725,1.977,1.977,80100000.0
2008-07-11 11:43:00,1.977,1.9771,1.97695,1.977,59300000.0
2008-07-11 11:44:00,1.977,1.9775,1.9769,1.9769,373100001.0
2008-07-11 11:45:00,1.9769,1.97745,1.9769,1.97745,438199998.0
2008-07-11 11:46:00,1.9775,1.9776,1.977,1.9771,255300000.0
2008-07-11 11:47:00,1.9771,1.9771,1.9763,1.9765,483400000.0
2008-07-11 11:48:00,1.9764,1.9766,1.976,1.976,524200000.0
2008-07-11 11:49:00,1.976,1.9766,1.97585,1.9765,464900000.0
2008-07-11 11:50:00,1.9765,1.9768,1.97615,1.9767,340400000.0
2008-07-11 11:51:00,1.9767,1.9771,1.9767,1.9771,294900000.0
2008-07-11 11:52:00,1.9771,1.9772,1.97695,1.977,486300000.0
2008-07-11 11:53:00,1.977,1.977,1.9764,1.9768,542000000.0
2008-07-11 11:54:00,1.9768,1.9771,1.9767,1.9767,418000001.0
2008-07-11 11:55:00,1.9767,1.9772,1.9766,1.9769,314400001.0
2008-07-11 11:56:00,1.9769,1.9773,1.9769,1.977,211200000.0
2008-07-11 11:57:00,1.977,1.9773,1.977,1.97705,273500000.0
2008-07-11 11:58:00,1.9771,1.97735,1.9769,1.97735,223400000.0
2008-07-11 11:59:00,1.9773,1.9775,1.9772,1.9775,464100000.0
2008-07-11 12:00:00,1.9775,1.9775,1.9773,1.97745,397100000.0
2008-07-11 12:01:00,1.97745,1.9779,1.97735,1.9778,384900000.0
2008-07-11 12:02:00,1.9778,1.97795,1.9777,1.97775,137300000.0
2008-07-11 12:03:00,1.97775,1.9785,1.9776,1.9781,655700001.0
2008-07-11 12:04:00,1.9781,1.9784,1.978,1.97805,275500000.0
2008-07-11 12:05:00,1.97805,1.97815,1.9778,1.9781,317700002.0
2008-07-11 12:06:00,1.9781,1.97815,1.9779,1.97815,251900000.0
2008-07-11 12:07:00,1.9781,1.97825,1.978,1.978,128200000.0
2008-07-11 12:08:00,1.978,1.9785,1.978,1.9781,492700000.0
2008-07-11 12:09:00,1.9781,1.9781,1.9778,1.97785,50200000.0
2008-07-11 12:10:00,1.97785,1.97785,1.97755,1.9777,290900001.0
2008-07-11 12:11:00,1.9777,1.9781,1.9776,1.9776,361700000.0
2008-07-11 12:12:00,1.9776,1.9783,1.9776,1.97815,353400001.0
2008-07-11 12:13:00,1.97815,1.9782,1.978,1.978,252700000.0
2008-07-11 12:14:00,1.9779,1.9779,1.97765,1.9777,254800000.0
2008-07-11 12:15:00,1.9777,1.9777,1.9776,1.9777,290000000.0
2008-07-11 12:16:00,1.9777,1.97785,1.9776,1.9776,357400000.0
2008-07-11 12:17:00,1.9776,1.9779,1.97755,1.9779,254800000.0
2008-07-11 12:18:00,1.9779,1.978,1.9779,1.9779,265200000.0
2008-07-11 12:19:00,1.97785,1.97785,1.9774,1.9774,218400000.0
2008-07-11 12:20:00,1.97745,1.97765,1.9774,1.97755,222100000.0
2008-07-11 12:21:00,1.9775,1.9777,1.9775,1.9776,184600000.0
2008-07-11 12:22:00,1.9776,1.97775,1.97755,1.9777,157400000.0
2008-07-11 12:23:00,1.9777,1.9777,1.9775,1.9775,73000000.0
2008-07-11 12:24:00,1.9775,1.9775,1.97725,1.9773,134800000.0
2008-07-11 12:25:00,1.97725,1.9773,1.9768,1.9772,283299999.0
2008-07-11 12:26:00,1.9772,1.97735,1.9772,1.97735,54100000.0
2008-07-11 12:27:00,1.9773,1.9775,1.9772,1.9775,201500000.0
2008-07-11 12:28:00,1.9775,1.9775,1.97725,1.97725,186900000.0
2008-07-11 12:29:00,1.97725,1.9776,1.97725,1.9776,136700000.0
2008-07-11 12:30:00,1.9776,1.9778,1.9772,1.9772,531100000.0
2008-07-11 12:31:00,1.9772,1.9778,1.9772,1.9777,344500000.0
2008-07-11 12:32:00,1.9777,1.9779,1.9775,1.9777,484000000.0
2008-07-11 12:33:00,1.97765,1.97765,1.9776,1.9776,270600000.0
2008-07-11 12:34:00,1.9776,1.9777,1.97725,1.9773,175900000.0
2008-07-11 12:35:00,1.97725,1.97735,1.97725,1.97735,98400000.0
2008-07-11 12:36:00,1.97725,1.97735,1.97725,1.9773,147000000.0
2008-07-11 12:37:00,1.9773,1.97755,1.9773,1.97755,69800000.0
2008-07-11 12:38:00,1.97755,1.97755,1.9774,1.9774,121300000.0
2008-07-11 12:39:00,1.9774,1.9777,1.9774,1.9777,123300000.0
2008-07-11 12:40:00,1.97765,1.9778,1.9776,1.97775,110600000.0
2008-07-11 12:41:00,1.97775,1.97775,1.9775,1.97755,53800000.0
2008-07-11 12:42:00,1.9776,1.9777,1.9774,1.9774,151600000.0
2008-07-11 12:43:00,1.9774,1.97765,1.9774,1.97765,291900000.0
2008-07-11 12:44:00,1.9776,1.9777,1.97755,1.97755,125700000.0
2008-07-11 12:45:00,1.97755,1.978,1.9775,1.9779,321100000.0
2008-07-11 12:46:00,1.9779,1.978,1.9779,1.978,137800000.0
2008-07-11 12:47:00,1.978,1.9781,1.978,1.9781,86300000.0
2008-07-11 12:48:00,1.9781,1.9782,1.9781,1.9781,91100000.0
2008-07-11 12:49:00,1.9781,1.97815,1.9778,1.9779,179600000.0
2008-07-11 12:50:00,1.9779,1.9779,1.9777,1.9779,174900000.0
2008-07-11 12:51:00,1.9779,1.97805,1.9778,1.97805,361900000.0
2008-07-11 12:52:00,1.9781,1.9782,1.9779,1.978,277200000.0
2008-07-11 12:53:00,1.978,1.97805,1.9777,1.9779,323500000.0
2008-07-11 12:54:00,1.9779,1.978,1.97785,1.9779,62800000.0
2008-07-11 12:55:00,1.9779,1.9781,1.9778,1.9781,115000000.0
2008-07-11 12:56:00,1.9781,1.9784,1.9781,1.9782,275100000.0
2008-07-11 12:57:00,1.9782,1.9782,1.9779,1.9779,195100000.0
2008-07-11 12:58:00,1.9781,1.9781,1.97755,1.97765,322700000.0
2008-07-11 12:59:00,1.9777,1.9779,1.9776,1.9778,327400000.0
2008-07-11 13:00:00,1.9778,1.9778,1.9776,1.97765,222000000.0
2008-07-11 13:01:00,1.9778,1.9781,1.9777,1.97785,430700000.0
2008-07-11 13:02:00,1.97785,1.97815,1.9777,1.97815,159300000.0
2008-07-11 13:03:00,1.97815,1.97815,1.9776,1.97765,367500000.0
2008-07-11 13:04:00,1.97765,1.9779,1.9776,1.9779,306900000.0
2008-07-11 13:05:00,1.97785,1.97785,1.9776,1.97775,382000000.0
2008-07-11 13:06:00,1.97775,1.978,1.9777,1.978,414199999.0
2008-07-11 13:07:00,1.97795,1.97795,1.97755,1.97765,343500000.0
2008-07-11 13:08:00,1.97765,1.97795,1.9776,1.9778,342600000.0
2008-07-11 13:09:00,1.9778,1.9782,1.9778,1.9782,219800000.0
2008-07-11 13:10:00,1.9782,1.9783,1.9781,1.9781,421200000.0
2008-07-11 13:11:00,1.9781,1.9781,1.9776,1.9776,421500000.0
2008-07-11 13:12:00,1.9776,1.9779,1.9776,1.9777,348100000.0
2008-07-11 13:13:00,1.9777,1.97775,1.9776,1.9777,457500000.0
2008-07-11 13:14:00,1.97775,1.9779,1.9776,1.9779,218600000.0
2008-07-11 13:15:00,1.9779,1.9783,1.9778,1.9782,508200000.0
2008-07-11 13:16:00,1.9782,1.9782,1.9778,1.9778,207900000.0
2008-07-11 13:17:00,1.9778,1.9782,1.9778,1.9781,349100000.0
2008-07-11 13:18:00,1.9781,1.9783,1.9781,1.97825,128100000.0
2008-07-11 13:19:00,1.97825,1.9784,1.97825,1.97835,86500000.0
2008-07-11 13:20:00,1.9784,1.97845,1.97825,1.9783,84200000.0
2008-07-11 13:21:00,1.9783,1.9784,1.9783,1.9783,158600000.0
2008-07-11 13:22:00,1.9783,1.9783,1.97785,1.9782,221400000.0
2008-07-11 13:23:00,1.9782,1.97825,1.978,1.97825,147300000.0
2008-07-11 13:24:00,1.97825,1.9783,1.978,1.978,239100000.0
2008-07-11 13:25:00,1.978,1.9781,1.97735,1.97755,259300000.0
2008-07-11 13:26:00,1.97745,1.97795,1.97745,1.97795,119900000.0
2008-07-11 13:27:00,1.97795,1.97835,1.97795,1.97835,227300000.0
2008-07-11 13:28:00,1.97825,1.9783,1.978,1.978,125200000.0
2008-07-11 13:29:00,1.978,1.978,1.9774,1.9779,343300002.0
2008-07-11 13:30:00,1.9779,1.97835,1.97785,1.97825,244100000.0
2008-07-11 13:31:00,1.9782,1.97835,1.9781,1.97825,139200000.0
2008-07-11 13:32:00,1.97825,1.97825,1.97805,1.9782,84000000.0
2008-07-11 13:33:00,1.9782,1.9783,1.97795,1.97805,150400000.0
2008-07-11 13:34:00,1.97805,1.97805,1.9776,1.9778,179000000.0
2008-07-11 13:35:00,1.9778,1.97785,1.97775,1.97775,21400000.0
2008-07-11 13:36:00,1.97775,1.9778,1.9777,1.9778,53700000.0
2008-07-11 13:37:00,1.97775,1.9778,1.9776,1.97775,136000000.0
2008-07-11 13:38:00,1.97775,1.9782,1.97775,1.9778,214900000.0
2008-07-11 13:39:00,1.9778,1.9779,1.9778,1.9779,44900000.0
2008-07-11 13:40:00,1.9779,1.9779,1.9779,1.9779,3000000.0
2008-07-11 13:41:00,1.9778,1.9786,1.9778,1.9785,219300000.0
2008-07-11 13:42:00,1.97845,1.9789,1.9784,1.9789,172700000.0
2008-07-11 13:43:00,1.97885,1.9792,1.9788,1.9791,377700000.0
2008-07-11 13:44:00,1.9792,1.9813,1.9792,1.9813,248400000.0
2008-07-11 13:45:00,1.9813,1.9814,1.9806,1.9806,332100001.0
2008-07-11 13:46:00,1.9806,1.9808,1.98025,1.9808,145200000.0
2008-07-11 13:47:00,1.98085,1.9812,1.9808,1.9808,167600000.0
2008-07-11 13:48:00,1.9808,1.9811,1.98055,1.9809,186600000.0
2008-07-11 13:49:00,1.9809,1.9813,1.9809,1.9811,219100000.0
2008-07-11 13:50:00,1.9811,1.9812,1.9811,1.9812,117900000.0
2008-07-11 13:51:00,1.9812,1.9812,1.98055,1.98055,183100000.0
2008-07-11 13:52:00,1.98055,1.9806,1.9803,1.98035,164600000.0
2008-07-11 13:53:00,1.98035,1.98065,1.9803,1.98035,125800000.0
2008-07-11 13:54:00,1.98035,1.98035,1.97995,1.9802,163900000.0
2008-07-11 13:55:00,1.9802,1.9807,1.9799,1.9807,190000000.0
2008-07-11 13:56:00,1.9807,1.9813,1.9807,1.9813,370699999.0
2008-07-11 13:57:00,1.9812,1.98135,1.981,1.98125,329399998.0
2008-07-11 13:58:00,1.9813,1.98135,1.98105,1.9812,258600000.0
2008-07-11 13:59:00,1.9812,1.9814,1.98045,1.98055,231700000.0
2008-07-11 14:00:00,1.98055,1.981,1.98035,1.9804,343000000.0
2008-07-11 14:01:00,1.9804,1.9804,1.98,1.98015,116100000.0
2008-07-11 14:02:00,1.98015,1.9807,1.98015,1.9806,171800000.0
2008-07-11 14:03:00,1.9806,1.9811,1.98055,1.98075,159000000.0
2008-07-11 14:04:00,1.98075,1.9808,1.98045,1.98045,164300000.0
2008-07-11 14:05:00,1.98045,1.9809,1.9802,1.9809,186900000.0
2008-07-11 14:06:00,1.9809,1.981,1.9807,1.9809,142500000.0
2008-07-11 14:07:00,1.9809,1.981,1.98075,1.9809,122700000.0
2008-07-11 14:08:00,1.98095,1.9812,1.98065,1.98065,168199998.0
2008-07-11 14:09:00,1.98065,1.981,1.9805,1.9809,199200000.0
2008-07-11 14:10:00,1.98085,1.98095,1.98045,1.98095,145800000.0
2008-07-11 14:11:00,1.98095,1.9815,1.98095,1.98135,149400000.0
2008-07-11 14:12:00,1.9814,1.98175,1.98115,1.9817,272800000.0
2008-07-11 14:13:00,1.9818,1.982,1.9817,1.98195,245000000.0
2008-07-11 14:14:00,1.98185,1.982,1.9811,1.9812,544700002.0
2008-07-11 14:15:00,1.9813,1.9814,1.9808,1.9809,249500000.0
2008-07-11 14:16:00,1.9809,1.9811,1.9808,1.9809,217200000.0
2008-07-11 14:17:00,1.9809,1.981,1.98075,1.98085,119800000.0
2008-07-11 14:18:00,1.9808,1.98085,1.98025,1.98045,346000002.0
2008-07-11 14:19:00,1.9805,1.9809,1.9804,1.98075,239000000.0
2008-07-11 14:20:00,1.98085,1.9816,1.98085,1.98155,158300000.0
2008-07-11 14:21:00,1.98145,1.98165,1.98125,1.9815,345099999.0
2008-07-11 14:22:00,1.9815,1.98275,1.9815,1.9827,284700000.0
2008-07-11 14:23:00,1.9827,1.98285,1.982,1.98215,517799996.0
2008-07-11 14:24:00,1.9821,1.9828,1.9821,1.9827,322500000.0
2008-07-11 14:25:00,1.98275,1.98295,1.98275,1.98275,268000000.0
2008-07-11 14:26:00,1.98275,1.9829,1.98255,1.9828,278899999.0
2008-07-11 14:27:00,1.98275,1.983,1.9825,1.9825,333900000.0
2008-07-11 14:28:00,1.9825,1.9831,1.9825,1.983,244100000.0
2008-07-11 14:29:00,1.983,1.98325,1.9823,1.9826,275100000.0
2008-07-11 14:30:00,1.98225,1.9827,1.98125,1.98255,278200000.0
2008-07-11 14:31:00,1.98255,1.9826,1.98175,1.98175,380400000.0
2008-07-11 14:32:00,1.98175,1.9826,1.98175,1.9819,282900000.0
2008-07-11 14:33:00,1.9819,1.9823,1.9816,1.9821,265499999.0
2008-07-11 14:34:00,1.98205,1.9822,1.982,1.98215,122700000.0
2008-07-11 14:35:00,1.9822,1.9822,1.98155,1.9822,324300001.0
2008-07-11 14:36:00,1.9822,1.9826,1.98205,1.9822,341499999.0
2008-07-11 14:37:00,1.9822,1.9826,1.98205,1.9825,237800000.0
2008-07-11 14:38:00,1.9826,1.9826,1.9818,1.98245,538399999.0
2008-07-11 14:39:00,1.9825,1.9827,1.9824,1.9826,164000000.0
2008-07-11 14:40:00,1.9826,1.9826,1.9821,1.9821,231600001.0
2008-07-11 14:41:00,1.9822,1.9828,1.9819,1.9828,195400000.0
2008-07-11 14:42:00,1.9828,1.98285,1.9825,1.98265,326499999.0
2008-07-11 14:43:00,1.98275,1.9829,1.9827,1.9829,89500000.0
2008-07-11 14:44:00,1.98295,1.9835,1.9827,1.9828,644600000.0
2008-07-11 14:45:00,1.9828,1.98305,1.9824,1.98255,418900001.0
2008-07-11 14:46:00,1.9825,1.98265,1.9823,1.98265,264400000.0
2008-07-11 14:47:00,1.98265,1.98305,1.9826,1.9828,365499999.0
2008-07-11 14:48:00,1.9829,1.98295,1.9828,1.9829,246600000.0
2008-07-11 14:49:00,1.9829,1.9829,1.9825,1.98265,281200004.0
2008-07-11 14:50:00,1.9827,1.9827,1.9826,1.9826,153400000.0
2008-07-11 14:51:00,1.9826,1.9826,1.98235,1.9825,121000000.0
2008-07-11 14:52:00,1.9825,1.9825,1.98185,1.9821,232800000.0
2008-07-11 14:53:00,1.9822,1.9824,1.98195,1.98225,466900000.0
2008-07-11 14:54:00,1.9823,1.98245,1.98175,1.98225,334300001.0
2008-07-11 14:55:00,1.9822,1.9828,1.98215,1.9827,253100000.0
2008-07-11 14:56:00,1.98265,1.9828,1.98235,1.9824,209200000.0
2008-07-11 14:57:00,1.9824,1.9824,1.9818,1.9819,350600001.0
2008-07-11 14:58:00,1.98185,1.9823,1.98185,1.9822,125900000.0
2008-07-11 14:59:00,1.9822,1.9828,1.98215,1.9828,248500000.0
2008-07-11 15:00:00,1.98275,1.9834,1.98275,1.98335,268600000.0
2008-07-11 15:01:00,1.98335,1.9846,1.98335,1.98455,390300000.0
2008-07-11 15:02:00,1.98455,1.9849,1.98455,1.9847,338200000.0
2008-07-11 15:03:00,1.9847,1.9848,1.98455,1.9846,508599999.0
2008-07-11 15:04:00,1.9846,1.98465,1.9842,1.9844,302300000.0
2008-07-11 15:05:00,1.9844,1.9845,1.9842,1.9844,342800000.0
2008-07-11 15:06:00,1.9844,1.9846,1.9842,1.9843,415400002.0
2008-07-11 15:07:00,1.9844,1.9845,1.9841,1.9841,240600000.0
2008-07-11 15:08:00,1.9841,1.9843,1.98405,1.9842,634399999.0
2008-07-11 15:09:00,1.9842,1.98485,1.98415,1.9848,235500000.0
2008-07-11 15:10:00,1.9848,1.9849,1.98455,1.9847,370300000.0
2008-07-11 15:11:00,1.9847,1.9851,1.98445,1.98455,435900000.0
2008-07-11 15:12:00,1.9846,1.9848,1.9842,1.9846,500200000.0
2008-07-11 15:13:00,1.98465,1.9848,1.9845,1.98465,263900000.0
2008-07-11 15:14:00,1.9847,1.9857,1.9847,1.9856,510800000.0
2008-07-11 15:15:00,1.98565,1.986,1.98565,1.9858,255400000.0
2008-07-11 15:16:00,1.98575,1.9859,1.9857,1.9858,249400000.0
2008-07-11 15:17:00,1.9858,1.9869,1.9858,1.9869,354100000.0
2008-07-11 15:18:00,1.9869,1.9875,1.98655,1.98705,393400000.0
2008-07-11 15:19:00,1.9871,1.9878,1.987,1.9878,406900000.0
2008-07-11 15:20:00,1.9878,1.9883,1.9878,1.988,404500000.0
2008-07-11 15:21:00,1.9881,1.9893,1.9879,1.9893,388100000.0
2008-07-11 15:22:00,1.9893,1.99125,1.9893,1.99125,490600000.0
2008-07-11 15:23:00,1.9913,1.99145,1.9906,1.991,1168599992.0
2008-07-11 15:24:00,1.991,1.9916,1.9909,1.9911,738299999.0
2008-07-11 15:25:00,1.99105,1.9911,1.9905,1.9907,594200001.0
2008-07-11 15:26:00,1.9907,1.9909,1.9904,1.9909,335400000.0
2008-07-11 15:27:00,1.9909,1.9911,1.99075,1.991,378400000.0
2008-07-11 15:28:00,1.991,1.9923,1.991,1.9923,573800000.0
2008-07-11 15:29:00,1.9923,1.9932,1.9921,1.9931,641299999.0
2008-07-11 15:30:00,1.9931,1.99315,1.9929,1.9931,357600000.0
2008-07-11 15:31:00,1.9931,1.9941,1.99295,1.99395,479000000.0
2008-07-11 15:32:00,1.99395,1.99405,1.9935,1.9935,462999999.0
2008-07-11 15:33:00,1.9935,1.9935,1.9929,1.99325,305200000.0
2008-07-11 15:34:00,1.99325,1.9939,1.99315,1.9935,459900000.0
2008-07-11 15:35:00,1.9935,1.9958,1.99335,1.9953,552100000.0
2008-07-11 15:36:00,1.99535,1.9958,1.9953,1.9954,563300000.0
2008-07-11 15:37:00,1.9955,1.9955,1.994,1.9942,965699994.0
2008-07-11 15:38:00,1.9942,1.9943,1.9932,1.9934,563499998.0
2008-07-11 15:39:00,1.9933,1.9942,1.9932,1.9942,446800000.0
2008-07-11 15:40:00,1.9942,1.9951,1.99415,1.99505,487300000.0
2008-07-11 15:41:00,1.99505,1.9952,1.9943,1.9945,592500000.0
2008-07-11 15:42:00,1.9945,1.9945,1.99355,1.99375,577500002.0
2008-07-11 15:43:00,1.99375,1.994,1.9935,1.9936,312600000.0
2008-07-11 15:44:00,1.9936,1.9936,1.99305,1.9932,310100001.0
2008-07-11 15:45:00,1.99315,1.9933,1.9926,1.9933,430400000.0
2008-07-11 15:46:00,1.99335,1.99355,1.99265,1.99275,396600002.0
2008-07-11 15:47:00,1.99275,1.9928,1.9921,1.9922,807299999.0
2008-07-11 15:48:00,1.9922,1.9929,1.99195,1.9925,473600000.0
2008-07-11 15:49:00,1.9925,1.9925,1.9918,1.9923,669000000.0
2008-07-11 15:50:00,1.99235,1.99275,1.9921,1.99265,450700000.0
2008-07-11 15:51:00,1.9927,1.99275,1.99195,1.99205,392600000.0
2008-07-11 15:52:00,1.99195,1.9925,1.99125,1.9924,865399999.0
2008-07-11 15:53:00,1.9924,1.9932,1.99225,1.9931,437000000.0
2008-07-11 15:54:00,1.993,1.9933,1.9928,1.9928,173700000.0
2008-07-11 15:55:00,1.9927,1.9933,1.99225,1.993,305300000.0
2008-07-11 15:56:00,1.993,1.99305,1.9922,1.9927,708399996.0
2008-07-11 15:57:00,1.9927,1.9931,1.99245,1.99275,223600000.0
2008-07-11 15:58:00,1.99275,1.9928,1.9924,1.9928,374900000.0
2008-07-11 15:59:00,1.9928,1.993,1.9925,1.9925,287300000.0
2008-07-11 16:00:00,1.9925,1.99295,1.99245,1.9928,470600001.0
2008-07-11 16:01:00,1.99295,1.9932,1.99295,1.9931,224500000.0
2008-07-11 16:02:00,1.9931,1.9935,1.993,1.9933,229800000.0
2008-07-11 16:03:00,1.99325,1.99345,1.99255,1.9928,451900002.0
2008-07-11 16:04:00,1.9928,1.9928,1.9917,1.99205,445899997.0
2008-07-11 16:05:00,1.99205,1.9923,1.9918,1.9919,445300000.0
2008-07-11 16:06:00,1.992,1.9925,1.992,1.99235,215400000.0
2008-07-11 16:07:00,1.99235,1.99235,1.9917,1.99195,363300001.0
2008-07-11 16:08:00,1.99205,1.9923,1.9917,1.99195,209500000.0
2008-07-11 16:09:00,1.99195,1.99195,1.9907,1.9908,508099999.0
2008-07-11 16:10:00,1.9908,1.9914,1.9908,1.991,239600000.0
2008-07-11 16:11:00,1.991,1.99125,1.9908,1.9912,167900000.0
2008-07-11 16:12:00,1.9912,1.9914,1.9904,1.9905,434300001.0
2008-07-11 16:13:00,1.9906,1.9916,1.9906,1.99125,378800000.0
2008-07-11 16:14:00,1.99125,1.9914,1.99075,1.9909,262000000.0
2008-07-11 16:15:00,1.9909,1.99125,1.9908,1.99115,176400000.0
2008-07-11 16:16:00,1.99115,1.99125,1.9906,1.9908,271600000.0
2008-07-11 16:17:00,1.9908,1.991,1.9905,1.9906,199200000.0
2008-07-11 16:18:00,1.9906,1.9914,1.9906,1.9911,279300002.0
2008-07-11 16:19:00,1.99125,1.99125,1.9908,1.99125,289200000.0
2008-07-11 16:20:00,1.99125,1.9913,1.9909,1.991,194300000.0
2008-07-11 16:21:00,1.991,1.99125,1.9907,1.99105,212900000.0
2008-07-11 16:22:00,1.991,1.9913,1.99085,1.9913,213200000.0
2008-07-11 16:23:00,1.99125,1.9917,1.99105,1.9917,523100004.0
2008-07-11 16:24:00,1.9917,1.99185,1.99135,1.99165,358199999.0
2008-07-11 16:25:00,1.99165,1.9927,1.9912,1.9925,508300002.0
2008-07-11 16:26:00,1.9925,1.9937,1.9921,1.9935,559800000.0
2008-07-11 16:27:00,1.99345,1.99405,1.99345,1.99405,315400000.0
2008-07-11 16:28:00,1.99405,1.99425,1.9937,1.99405,374100000.0
2008-07-11 16:29:00,1.99405,1.99465,1.9939,1.99405,643400001.0
2008-07-11 16:30:00,1.99405,1.99415,1.9926,1.9929,544300001.0
2008-07-11 16:31:00,1.993,1.99315,1.9928,1.9928,364200000.0
2008-07-11 16:32:00,1.9928,1.9931,1.99235,1.9925,542999998.0
2008-07-11 16:33:00,1.9925,1.9929,1.99225,1.99225,227200000.0
2008-07-11 16:34:00,1.99225,1.99325,1.99215,1.99315,252200000.0
2008-07-11 16:35:00,1.99315,1.9932,1.9928,1.993,503199998.0
2008-07-11 16:36:00,1.993,1.993,1.9923,1.9926,256700000.0
2008-07-11 16:37:00,1.9926,1.9927,1.9922,1.9924,291900002.0
2008-07-11 16:38:00,1.9924,1.9928,1.99225,1.9924,306600000.0
2008-07-11 16:39:00,1.9924,1.9925,1.9919,1.9923,228600000.0
2008-07-11 16:40:00,1.99225,1.99235,1.9919,1.9922,249899999.0
2008-07-11 16:41:00,1.9922,1.99245,1.99205,1.99225,178200000.0
2008-07-11 16:42:00,1.99225,1.9923,1.99205,1.9921,160000000.0
2008-07-11 16:43:00,1.9921,1.99245,1.9921,1.99215,158800000.0
2008-07-11 16:44:00,1.99215,1.99215,1.99175,1.9918,159700000.0
2008-07-11 16:45:00,1.9918,1.9919,1.9915,1.9915,204200000.0
2008-07-11 16:46:00,1.9915,1.9917,1.9915,1.9916,75600000.0
2008-07-11 16:47:00,1.9916,1.9916,1.991,1.9911,176800000.0
2008-07-11 16:48:00,1.9911,1.9911,1.9907,1.99085,115900000.0
2008-07-11 16:49:00,1.9909,1.99115,1.99085,1.99105,166700000.0
2008-07-11 16:50:00,1.99105,1.99105,1.9904,1.99065,101800000.0
2008-07-11 16:51:00,1.9907,1.991,1.9904,1.9909,267100000.0
2008-07-11 16:52:00,1.9909,1.9909,1.9903,1.9903,221300000.0
2008-07-11 16:53:00,1.9904,1.99075,1.9903,1.99045,213600000.0
2008-07-11 16:54:00,1.99045,1.9908,1.9904,1.9907,172200000.0
2008-07-11 16:55:00,1.9907,1.9907,1.98975,1.98975,353100000.0
2008-07-11 16:56:00,1.9898,1.98985,1.9895,1.98955,96900000.0
2008-07-11 16:57:00,1.98955,1.9896,1.989,1.9893,192000000.0
2008-07-11 16:58:00,1.9893,1.9895,1.9891,1.9893,228900000.0
2008-07-11 16:59:00,1.9893,1.9899,1.9883,1.98835,584899999.0
2008-07-11 17:00:00,1.9884,1.9894,1.9882,1.98935,314500000.0
2008-07-11 17:01:00,1.98925,1.9894,1.98915,1.98935,292300000.0
2008-07-11 17:02:00,1.98935,1.98955,1.98925,1.9894,315300000.0
2008-07-11 17:03:00,1.98945,1.9897,1.98945,1.9897,128800000.0
2008-07-11 17:04:00,1.9897,1.9902,1.98955,1.9901,363999999.0
2008-07-11 17:05:00,1.9901,1.9902,1.98985,1.99,486199997.0
2008-07-11 17:06:00,1.99,1.9906,1.9899,1.9906,281000000.0
2008-07-11 17:07:00,1.9906,1.9909,1.9905,1.9908,419200001.0
2008-07-11 17:08:00,1.9907,1.99085,1.99045,1.99065,210100000.0
2008-07-11 17:09:00,1.9906,1.9907,1.99045,1.9906,91600000.0
2008-07-11 17:10:00,1.99065,1.9908,1.99045,1.9907,338000000.0
2008-07-11 17:11:00,1.9907,1.9907,1.99045,1.99055,394700000.0
2008-07-11 17:12:00,1.99055,1.9907,1.9905,1.99055,213800000.0
2008-07-11 17:13:00,1.99055,1.9907,1.9902,1.99035,325400000.0
2008-07-11 17:14:00,1.9904,1.99045,1.99,1.9902,288000000.0
2008-07-11 17:15:00,1.9902,1.9903,1.98985,1.9901,505599998.0
2008-07-11 17:16:00,1.9901,1.9902,1.9901,1.99015,112000000.0
2008-07-11 17:17:00,1.99015,1.99065,1.99015,1.99065,149700000.0
2008-07-11 17:18:00,1.99065,1.9914,1.9904,1.99125,232600000.0
2008-07-11 17:19:00,1.99125,1.99125,1.99035,1.9906,367600000.0
2008-07-11 17:20:00,1.9906,1.99075,1.9903,1.9903,520300000.0
2008-07-11 17:21:00,1.99025,1.9906,1.9902,1.9905,462300000.0
2008-07-11 17:22:00,1.99055,1.99085,1.99055,1.99065,101200000.0
2008-07-11 17:23:00,1.99065,1.99085,1.99065,1.9907,186900000.0
2008-07-11 17:24:00,1.9907,1.99105,1.9907,1.991,67500000.0
2008-07-11 17:25:00,1.991,1.991,1.99055,1.9907,416200000.0
2008-07-11 17:26:00,1.99075,1.99085,1.99055,1.99085,302800000.0
2008-07-11 17:27:00,1.9908,1.9909,1.99065,1.99085,174900000.0
2008-07-11 17:28:00,1.9909,1.9909,1.99055,1.9906,278800000.0
2008-07-11 17:29:00,1.99065,1.99085,1.9906,1.9907,93400000.0
2008-07-11 17:30:00,1.9907,1.9911,1.9906,1.9911,193800000.0
2008-07-11 17:31:00,1.9911,1.9912,1.991,1.99105,183800000.0
2008-07-11 17:32:00,1.991,1.9912,1.991,1.99115,111500000.0
2008-07-11 17:33:00,1.99115,1.9914,1.99115,1.99135,94100000.0
2008-07-11 17:34:00,1.99135,1.9914,1.9909,1.9909,259200000.0
2008-07-11 17:35:00,1.9909,1.9909,1.9906,1.9907,204800000.0
2008-07-11 17:36:00,1.9907,1.9907,1.9902,1.99025,180000000.0
2008-07-11 17:37:00,1.9902,1.9902,1.9896,1.9896,349600003.0
2008-07-11 17:38:00,1.9897,1.9899,1.9895,1.9898,345499999.0
2008-07-11 17:39:00,1.9898,1.9898,1.9897,1.9897,163300000.0
2008-07-11 17:40:00,1.9897,1.9898,1.9895,1.9895,234700000.0
2008-07-11 17:41:00,1.9895,1.9897,1.9895,1.9895,144200000.0
2008-07-11 17:42:00,1.9895,1.9897,1.98935,1.98965,156100000.0
2008-07-11 17:43:00,1.9897,1.9897,1.98945,1.98955,143300000.0
2008-07-11 17:44:00,1.98955,1.98955,1.98885,1.9889,266300000.0
2008-07-11 17:45:00,1.9889,1.9895,1.9889,1.98935,218700000.0
2008-07-11 17:46:00,1.9893,1.98965,1.9893,1.98965,260600000.0
2008-07-11 17:47:00,1.98965,1.98975,1.9896,1.9897,221400000.0
2008-07-11 17:48:00,1.98975,1.98985,1.98965,1.9897,118000000.0
2008-07-11 17:49:00,1.9897,1.98975,1.9891,1.9891,144500000.0
2008-07-11 17:50:00,1.98915,1.98945,1.98905,1.98945,247600000.0
2008-07-11 17:51:00,1.9895,1.98955,1.98915,1.9892,326600000.0
2008-07-11 17:52:00,1.9892,1.9892,1.9887,1.98875,402400001.0
2008-07-11 17:53:00,1.98875,1.9892,1.98875,1.9892,130100000.0
2008-07-11 17:54:00,1.9892,1.9895,1.9891,1.98915,380500000.0
2008-07-11 17:55:00,1.9893,1.9894,1.9887,1.9887,161900000.0
2008-07-11 17:56:00,1.9887,1.98905,1.9884,1.989,158700000.0
2008-07-11 17:57:00,1.98905,1.98925,1.989,1.9892,161500000.0
2008-07-11 17:58:00,1.9892,1.98925,1.9891,1.9891,137600000.0
2008-07-11 17:59:00,1.9891,1.9893,1.989,1.98925,199600000.0
2008-07-11 18:00:00,1.9892,1.9892,1.9884,1.9884,189700000.0
2008-07-11 18:01:00,1.9884,1.98845,1.98795,1.98795,301600001.0
2008-07-11 18:02:00,1.98795,1.98845,1.98795,1.98845,166000000.0
2008-07-11 18:03:00,1.98845,1.98865,1.9884,1.98855,193600000.0
2008-07-11 18:04:00,1.9885,1.9889,1.98845,1.9887,244100000.0
2008-07-11 18:05:00,1.9887,1.98875,1.98815,1.9882,364700000.0
2008-07-11 18:06:00,1.9882,1.98845,1.9881,1.9884,372300000.0
2008-07-11 18:07:00,1.9884,1.9885,1.9883,1.9883,156400000.0
2008-07-11 18:08:00,1.9883,1.9886,1.9882,1.9885,168700000.0
2008-07-11 18:09:00,1.9885,1.98855,1.9884,1.9885,89700000.0
2008-07-11 18:10:00,1.9885,1.9885,1.98835,1.9884,107000000.0
2008-07-11 18:11:00,1.9884,1.9885,1.98805,1.9885,164300000.0
2008-07-11 18:12:00,1.9883,1.9886,1.9883,1.98855,123000000.0
2008-07-11 18:13:00,1.98855,1.98875,1.98855,1.9886,328700000.0
2008-07-11 18:14:00,1.9886,1.9887,1.9883,1.98845,273900001.0
2008-07-11 18:15:00,1.98845,1.9885,1.98805,1.9883,145600000.0
2008-07-11 18:16:00,1.9883,1.9885,1.98825,1.9885,187700000.0
2008-07-11 18:17:00,1.9885,1.9887,1.98845,1.9887,104100000.0
2008-07-11 18:18:00,1.98875,1.9888,1.98855,1.9887,178000000.0
2008-07-11 18:19:00,1.9887,1.9891,1.9887,1.98895,250900000.0
2008-07-11 18:20:00,1.98895,1.98945,1.98895,1.9892,283700000.0
2008-07-11 18:21:00,1.98915,1.98945,1.9891,1.9894,228200000.0
2008-07-11 18:22:00,1.9894,1.98955,1.98935,1.9895,173400000.0
2008-07-11 18:23:00,1.98945,1.9896,1.98945,1.9895,127200000.0
2008-07-11 18:24:00,1.9895,1.9899,1.9895,1.9898,327400000.0
2008-07-11 18:25:00,1.98985,1.98985,1.98955,1.9896,76700000.0
2008-07-11 18:26:00,1.9895,1.9896,1.9894,1.9894,132600000.0
2008-07-11 18:27:00,1.9894,1.9896,1.9893,1.9895,210400000.0
2008-07-11 18:28:00,1.9895,1.98955,1.98935,1.9894,138300000.0
2008-07-11 18:29:00,1.9894,1.9894,1.98915,1.98915,129900000.0
2008-07-11 18:30:00,1.9892,1.9892,1.98895,1.9892,128000000.0
2008-07-11 18:31:00,1.9892,1.9894,1.9892,1.98935,69700000.0
2008-07-11 18:32:00,1.98935,1.98965,1.9893,1.98955,122900000.0
2008-07-11 18:33:00,1.98955,1.9896,1.9894,1.9895,49400000.0
2008-07-11 18:34:00,1.9895,1.9896,1.9895,1.98955,30900000.0
2008-07-11 18:35:00,1.98955,1.98995,1.98955,1.9898,103600000.0
2008-07-11 18:36:00,1.9898,1.9898,1.98965,1.98975,29100000.0
2008-07-11 18:37:00,1.9897,1.9897,1.98965,1.9897,49700000.0
2008-07-11 18:38:00,1.98965,1.98975,1.9894,1.9894,136200000.0
2008-07-11 18:39:00,1.98935,1.9895,1.9893,1.9895,76700000.0
2008-07-11 18:40:00,1.98955,1.9897,1.9894,1.9896,89100000.0
2008-07-11 18:41:00,1.98965,1.9897,1.9896,1.9896,41300000.0
2008-07-11 18:42:00,1.9896,1.9897,1.98935,1.98935,55400000.0
2008-07-11 18:43:00,1.98935,1.98935,1.98925,1.98925,97600000.0
2008-07-11 18:44:00,1.98925,1.98935,1.989,1.9891,169800000.0
2008-07-11 18:45:00,1.9891,1.9892,1.98905,1.98915,58600000.0
2008-07-11 18:46:00,1.98915,1.98935,1.9886,1.98865,171800000.0
2008-07-11 18:47:00,1.98865,1.98895,1.98855,1.98895,175800000.0
2008-07-11 18:48:00,1.98895,1.989,1.98885,1.98885,37100000.0
2008-07-11 18:49:00,1.9889,1.9891,1.9889,1.989,82000000.0
2008-07-11 18:50:00,1.989,1.9892,1.9886,1.9886,111000000.0
2008-07-11 18:51:00,1.9886,1.9886,1.98855,1.98855,23200000.0
2008-07-11 18:52:00,1.98855,1.98895,1.9885,1.98885,92300000.0
2008-07-11 18:53:00,1.98885,1.98885,1.98855,1.98865,57500000.0
2008-07-11 18:54:00,1.98865,1.98875,1.9885,1.98875,121500000.0
2008-07-11 18:55:00,1.98875,1.9888,1.98875,1.98875,44900000.0
2008-07-11 18:56:00,1.98875,1.9889,1.98875,1.98885,41800000.0
2008-07-11 18:57:00,1.9889,1.9891,1.9889,1.989,215000000.0
2008-07-11 18:58:00,1.989,1.9893,1.98895,1.9892,219500000.0
2008-07-11 18:59:00,1.9892,1.9892,1.98855,1.9887,280000000.0
2008-07-11 19:00:00,1.9887,1.98895,1.9887,1.98895,148600000.0
2008-07-11 19:01:00,1.98895,1.98915,1.98885,1.98885,36700000.0
2008-07-11 19:02:00,1.9888,1.9888,1.9885,1.98855,92200000.0
2008-07-11 19:03:00,1.9885,1.98855,1.98835,1.98845,66700000.0
2008-07-11 19:04:00,1.98845,1.9885,1.98845,1.98845,9000000.0
2008-07-11 19:05:00,1.98845,1.9885,1.9884,1.9884,27700000.0
2008-07-11 19:06:00,1.9884,1.9886,1.98825,1.98845,141500000.0
2008-07-11 19:07:00,1.98845,1.98845,1.9883,1.9884,59400000.0
2008-07-11 19:08:00,1.9884,1.98855,1.9883,1.9885,41400000.0
2008-07-11 19:09:00,1.9885,1.98855,1.98845,1.9885,12400000.0
2008-07-11 19:10:00,1.9885,1.98885,1.9885,1.98885,103300000.0
2008-07-11 19:11:00,1.98885,1.98895,1.98865,1.98865,46900000.0
2008-07-11 19:12:00,1.98865,1.98895,1.9886,1.98875,145000000.0
2008-07-11 19:13:00,1.98875,1.98915,1.98875,1.9891,197400000.0
2008-07-11 19:14:00,1.9891,1.9891,1.98855,1.98865,213000000.0
2008-07-11 19:15:00,1.9886,1.98875,1.98855,1.98875,31700000.0
2008-07-11 19:16:00,1.9887,1.98875,1.9887,1.98875,7000000.0
2008-07-11 19:17:00,1.98875,1.9888,1.98855,1.98875,48200000.0
2008-07-11 19:18:00,1.98875,1.9889,1.98865,1.9887,50200000.0
2008-07-11 19:19:00,1.9887,1.9888,1.9887,1.9888,126300000.0
2008-07-11 19:20:00,1.98875,1.9888,1.9887,1.9888,149699999.0
2008-07-11 19:21:00,1.98885,1.989,1.98885,1.98895,118000000.0
2008-07-11 19:22:00,1.9889,1.9889,1.9886,1.9886,41800000.0
2008-07-11 19:23:00,1.9886,1.9886,1.98835,1.98845,74225000.0
2008-07-11 19:24:00,1.98845,1.98855,1.98845,1.98855,54500000.0
2008-07-11 19:25:00,1.98855,1.9887,1.98855,1.98865,43400000.0
2008-07-11 19:26:00,1.98865,1.9887,1.98865,1.98865,41800000.0
2008-07-11 19:27:00,1.98865,1.9888,1.98865,1.98865,64900000.0
2008-07-11 19:28:00,1.9887,1.98875,1.98855,1.98855,47500000.0
2008-07-11 19:29:00,1.98865,1.98875,1.9886,1.9886,78100000.0
2008-07-11 19:30:00,1.9886,1.98885,1.9886,1.9888,115500000.0
2008-07-11 19:31:00,1.9888,1.98905,1.98865,1.9889,83300000.0
2008-07-11 19:32:00,1.9889,1.98895,1.9886,1.9886,90733750.0
2008-07-11 19:33:00,1.9886,1.98875,1.9886,1.98875,55600000.0
2008-07-11 19:34:00,1.98885,1.989,1.9886,1.9886,98800000.0
2008-07-11 19:35:00,1.9886,1.9886,1.98835,1.9884,49400000.0
2008-07-11 19:36:00,1.9884,1.98845,1.9882,1.9882,63000000.0
2008-07-11 19:37:00,1.9882,1.9884,1.98815,1.9882,88400000.0
2008-07-11 19:38:00,1.98815,1.98815,1.988,1.98805,59200000.0
2008-07-11 19:39:00,1.98805,1.9881,1.98795,1.988,69600000.0
2008-07-11 19:40:00,1.988,1.9882,1.988,1.98815,41400000.0
2008-07-11 19:41:00,1.9882,1.9882,1.988,1.988,85100000.0
2008-07-11 19:42:00,1.988,1.9882,1.988,1.98805,50600000.0
2008-07-11 19:43:00,1.9881,1.9881,1.988,1.98805,24000000.0
2008-07-11 19:44:00,1.98805,1.9881,1.9879,1.9879,34600000.0
2008-07-11 19:45:00,1.9879,1.988,1.9879,1.98795,37500000.0
2008-07-11 19:46:00,1.988,1.98815,1.98795,1.98815,37000000.0
2008-07-11 19:47:00,1.98815,1.98815,1.98805,1.9881,18200000.0
2008-07-11 19:48:00,1.9881,1.9882,1.9881,1.9882,36000000.0
2008-07-11 19:49:00,1.9882,1.9883,1.98815,1.98815,67300000.0
2008-07-11 19:50:00,1.98815,1.98815,1.98805,1.9881,73500000.0
2008-07-11 19:51:00,1.9881,1.98815,1.98805,1.9881,57400000.0
2008-07-11 19:52:00,1.98815,1.9882,1.9881,1.98815,36100000.0
2008-07-11 19:53:00,1.98815,1.98825,1.9881,1.98815,21700000.0
2008-07-11 19:54:00,1.98815,1.98835,1.98815,1.98825,63067500.0
2008-07-11 19:55:00,1.9882,1.98845,1.9882,1.98845,41233750.0
2008-07-11 19:56:00,1.98845,1.98845,1.98835,1.98835,11000000.0
2008-07-11 19:57:00,1.98835,1.9886,1.9883,1.98855,35800000.0
2008-07-11 19:58:00,1.98855,1.98885,1.98855,1.9886,74400000.0
2008-07-11 19:59:00,1.9886,1.9886,1.9885,1.9886,27400000.0
2008-07-11 20:00:00,1.9886,1.98875,1.98855,1.98855,64500000.0
2008-07-11 20:01:00,1.98855,1.98855,1.98815,1.98825,116100000.0
2008-07-11 20:02:00,1.98825,1.98825,1.98825,1.98825,11000000.0
2008-07-11 20:03:00,1.9882,1.9885,1.9882,1.98845,117400000.0
2008-07-11 20:04:00,1.98845,1.98845,1.9883,1.9884,88900000.0
2008-07-11 20:05:00,1.9884,1.98845,1.98825,1.98825,104700000.0
2008-07-11 20:06:00,1.98825,1.9883,1.9881,1.98815,145700000.0
2008-07-11 20:07:00,1.9881,1.9882,1.9881,1.9881,292500000.0
2008-07-11 20:08:00,1.9881,1.9881,1.98805,1.98805,26200000.0
2008-07-11 20:09:00,1.98805,1.98805,1.988,1.988,176900000.0
2008-07-11 20:10:00,1.988,1.988,1.988,1.988,51400000.0
2008-07-11 20:11:00,1.988,1.988,1.988,1.988,56900000.0
2008-07-11 20:12:00,1.988,1.988,1.988,1.988,27900000.0
2008-07-11 20:13:00,1.988,1.988,1.988,1.988,77300000.0
2008-07-11 20:14:00,1.988,1.988,1.988,1.988,148400000.0
2008-07-11 20:15:00,1.988,1.988,1.988,1.988,118400000.0
2008-07-11 20:16:00,1.988,1.988,1.988,1.988,7500000.0
2008-07-11 20:17:00,1.988,1.988,1.988,1.988,105900000.0
2008-07-11 20:18:00,1.988,1.9881,1.988,1.9881,34400000.0
2008-07-11 20:19:00,1.9881,1.9881,1.98805,1.9881,30000000.0
2008-07-11 20:20:00,1.9881,1.9882,1.9881,1.9881,136700000.0
2008-07-11 20:21:00,1.9881,1.9882,1.98805,1.9881,189600000.0
2008-07-11 20:22:00,1.9881,1.9882,1.9881,1.9881,83300000.0
2008-07-11 20:23:00,1.98815,1.9882,1.98805,1.9882,78700000.0
2008-07-11 20:24:00,1.9882,1.9883,1.98815,1.9882,87300000.0
2008-07-11 20:25:00,1.9883,1.9883,1.9882,1.9882,77900000.0
2008-07-11 20:26:00,1.9882,1.9883,1.9882,1.9883,48900000.0
2008-07-11 20:27:00,1.9883,1.98835,1.9883,1.9883,75200000.0
2008-07-11 20:28:00,1.9883,1.9883,1.9882,1.9882,59100000.0
2008-07-11 20:29:00,1.9882,1.9882,1.9882,1.9882,14400000.0
2008-07-11 20:30:00,1.9882,1.98825,1.98805,1.9881,126525000.0
2008-07-11 20:31:00,1.98815,1.9882,1.98795,1.9881,82800000.0
2008-07-11 20:32:00,1.9881,1.98815,1.9879,1.9879,80925000.0
2008-07-11 20:33:00,1.98805,1.98815,1.98785,1.98805,86625000.0
2008-07-11 20:34:00,1.98805,1.9882,1.988,1.98805,57200000.0
2008-07-11 20:35:00,1.98805,1.9881,1.988,1.988,20600000.0
2008-07-11 20:36:00,1.988,1.988,1.98745,1.98755,58700000.0
2008-07-11 20:37:00,1.9875,1.9875,1.98685,1.9871,136400000.0
2008-07-11 20:38:00,1.9871,1.9877,1.9871,1.9876,166633750.0
2008-07-11 20:39:00,1.9876,1.98815,1.9876,1.98785,115300000.0
2008-07-11 20:40:00,1.9879,1.9879,1.9876,1.9876,50700000.0
2008-07-11 20:41:00,1.9876,1.98775,1.98755,1.9876,70733750.0
2008-07-11 20:42:00,1.9876,1.9877,1.9875,1.98755,107600000.0
2008-07-11 20:43:00,1.98755,1.98765,1.9875,1.9876,62300000.0
2008-07-11 20:44:00,1.9876,1.98775,1.9876,1.9877,85600000.0
2008-07-11 20:45:00,1.9877,1.98775,1.98745,1.98755,133300000.0
2008-07-11 20:46:00,1.98755,1.9876,1.9873,1.9873,168433750.0
2008-07-11 20:47:00,1.98725,1.9875,1.98725,1.98735,235500000.0
2008-07-11 20:48:00,1.98735,1.9874,1.9871,1.98715,130700000.0
2008-07-11 20:49:00,1.98715,1.98715,1.9867,1.98685,240433750.0
2008-07-11 20:50:00,1.98685,1.98685,1.9865,1.98655,208300000.0
2008-07-11 20:51:00,1.98655,1.9867,1.9865,1.98655,55700000.0
2008-07-11 20:52:00,1.98655,1.9869,1.98655,1.9868,215800000.0
2008-07-11 20:53:00,1.9868,1.9869,1.98635,1.9864,141400000.0
2008-07-11 20:54:00,1.98635,1.9868,1.98635,1.98675,199000000.0
2008-07-11 20:55:00,1.98675,1.9868,1.9865,1.98655,106700000.0
2008-07-11 20:56:00,1.98655,1.9869,1.98645,1.9869,147600000.0
2008-07-11 20:57:00,1.9869,1.98705,1.9867,1.9868,202500000.0
2008-07-11 20:58:00,1.9868,1.98685,1.9866,1.9866,74800000.0
2008-07-11 20:59:00,1.9866,1.9866,1.9854,1.9854,291300000.0
2008-07-11 21:00:00,1.9854,1.98565,1.9854,1.9855,100800000.0
2008-07-11 21:01:00,1.9855,1.9856,1.9855,1.9856,115300000.0
2008-07-11 21:02:00,1.9855,1.9855,1.9851,1.9852,152600000.0
2008-07-11 21:03:00,1.98525,1.9862,1.98525,1.9862,256200000.0
2008-07-11 21:04:00,1.9862,1.98625,1.98565,1.98575,228300000.0
2008-07-11 21:05:00,1.98575,1.98575,1.9852,1.9856,151300000.0
2008-07-11 21:06:00,1.98565,1.9857,1.9851,1.9855,210700000.0
2008-07-11 21:07:00,1.98555,1.9863,1.98555,1.98615,258400000.0
2008-07-11 21:08:00,1.98615,1.98685,1.98595,1.98655,340500000.0
2008-07-11 21:09:00,1.9865,1.98675,1.9865,1.9866,168500000.0
2008-07-11 21:10:00,1.9866,1.9873,1.98655,1.9873,195800000.0
2008-07-11 21:11:00,1.98735,1.98735,1.987,1.987,238000000.0
2008-07-11 21:12:00,1.9869,1.9873,1.9869,1.9872,159600000.0
2008-07-11 21:13:00,1.9872,1.98725,1.98705,1.98715,171300000.0
2008-07-11 21:14:00,1.98715,1.98735,1.9871,1.9872,99500000.0
2008-07-11 21:15:00,1.9872,1.9877,1.9872,1.9877,192100000.0
2008-07-11 21:16:00,1.9877,1.9877,1.98725,1.98765,306400000.0
2008-07-11 21:17:00,1.98765,1.98765,1.98745,1.98745,28100000.0
2008-07-11 21:18:00,1.9875,1.9875,1.98685,1.987,165100000.0
2008-07-11 21:19:00,1.987,1.9872,1.98695,1.98705,40000000.0
2008-07-11 21:20:00,1.98705,1.98715,1.98695,1.98695,90900000.0
2008-07-11 21:21:00,1.987,1.98705,1.987,1.987,47300000.0
2008-07-11 21:22:00,1.987,1.9877,1.9869,1.98765,244300000.0
2008-07-11 21:23:00,1.9877,1.98775,1.9876,1.98775,105800000.0
2008-07-11 21:24:00,1.98775,1.9879,1.9877,1.9877,39100000.0
2008-07-11 21:25:00,1.9877,1.98775,1.9877,1.9877,12800000.0
2008-07-11 21:26:00,1.9879,1.9885,1.9872,1.9873,219200000.0
2008-07-11 21:27:00,1.9873,1.98765,1.98695,1.9876,485800002.0
2008-07-11 21:28:00,1.98765,1.9878,1.9876,1.98775,93800000.0
2008-07-11 21:29:00,1.98775,1.98775,1.9877,1.9877,59100000.0
2008-07-11 21:30:00,1.9877,1.98775,1.98765,1.9877,32200000.0
2008-07-11 21:31:00,1.9877,1.9878,1.98765,1.9877,76400000.0
2008-07-11 21:32:00,1.9877,1.98775,1.98755,1.9877,62500000.0
2008-07-11 21:33:00,1.9877,1.9878,1.98765,1.9878,50900000.0
2008-07-11 21:34:00,1.9879,1.98845,1.9878,1.98845,68200000.0
2008-07-11 21:35:00,1.9885,1.98915,1.9883,1.98855,161500000.0
2008-07-11 21:36:00,1.98855,1.9887,1.98855,1.98855,75500000.0
2008-07-11 21:37:00,1.98855,1.9887,1.9885,1.9885,77200000.0
2008-07-11 21:38:00,1.9885,1.9885,1.98795,1.9883,110200000.0
2008-07-11 21:39:00,1.9883,1.9884,1.9883,1.98835,114400000.0
2008-07-11 21:40:00,1.98835,1.9884,1.98825,1.9883,104000000.0
2008-07-11 21:41:00,1.98825,1.98835,1.98825,1.9883,266500000.0
2008-07-11 21:42:00,1.9883,1.98835,1.98815,1.9882,106800000.0
2008-07-11 21:43:00,1.9882,1.98825,1.9881,1.9881,91700000.0
2008-07-11 21:44:00,1.9881,1.9881,1.9875,1.98765,134500000.0
2008-07-11 21:45:00,1.98765,1.9877,1.98755,1.98755,82400000.0
2008-07-11 21:46:00,1.98755,1.9876,1.98755,1.9876,87200000.0
2008-07-11 21:47:00,1.9876,1.9876,1.9869,1.9872,111900000.0
2008-07-11 21:48:00,1.9873,1.98735,1.98705,1.98705,35500000.0
2008-07-11 21:49:00,1.98705,1.9871,1.98695,1.98695,12100000.0
2008-07-11 21:50:00,1.9869,1.9869,1.98685,1.98685,34400000.0
2008-07-11 21:51:00,1.98685,1.98685,1.98685,1.98685,3100000.0
2008-07-11 21:52:00,1.98685,1.98685,1.9864,1.9864,76000000.0
2008-07-11 21:53:00,1.9864,1.98645,1.98635,1.98635,89000000.0
2008-07-11 21:54:00,1.98635,1.9865,1.98635,1.9865,56200000.0
2008-07-11 21:55:00,1.9865,1.9867,1.98645,1.98665,170100000.0
2008-07-11 21:56:00,1.98665,1.98665,1.98655,1.9866,45900000.0
2008-07-11 21:57:00,1.9867,1.98685,1.98665,1.98685,74600000.0
2008-07-11 21:58:00,1.9868,1.9868,1.98675,1.98675,13800000.0
2008-07-11 21:59:00,1.98675,1.9868,1.98675,1.9868,3000000.0
2008-07-11 22:00:00,1.9868,1.98765,1.98675,1.98765,51800000.0
2008-07-11 22:01:00,1.9877,1.9877,1.98765,1.98765,3000000.0
2008-07-11 22:02:00,1.9877,1.9877,1.9875,1.98765,30600000.0
2008-07-11 22:03:00,1.98765,1.98765,1.9875,1.98755,77000000.0
2008-07-11 22:04:00,1.98755,1.9876,1.98715,1.9872,117500000.0
2008-07-11 22:05:00,1.9872,1.98725,1.98715,1.98715,6000000.0
2008-07-11 22:06:00,1.98715,1.9872,1.98715,1.9872,12100000.0
2008-07-11 22:07:00,1.9872,1.9874,1.98715,1.9873,43300000.0
2008-07-11 22:08:00,1.9874,1.9874,1.9869,1.9869,38000000.0
2008-07-11 22:09:00,1.98695,1.98695,1.98695,1.98695,2000000.0
2008-07-11 22:10:00,1.98695,1.98695,1.9869,1.9869,8900000.0
2008-07-11 22:11:00,1.9869,1.98695,1.9869,1.9869,16800000.0
2008-07-11 22:12:00,1.9869,1.98705,1.9869,1.9869,62500000.0
2008-07-11 22:13:00,1.9869,1.98695,1.9869,1.98695,3000000.0
2008-07-11 22:14:00,1.9869,1.9869,1.98675,1.98675,10000000.0
2008-07-11 22:15:00,1.98675,1.98675,1.9867,1.9867,18500000.0
2008-07-11 22:16:00,1.9867,1.987,1.98665,1.9868,18900000.0
2008-07-11 22:17:00,1.9868,1.9868,1.98675,1.9868,5700000.0
2008-07-11 22:18:00,1.98685,1.98715,1.9868,1.98695,39100000.0
2008-07-11 22:19:00,1.98695,1.9871,1.9869,1.9871,110100000.0
2008-07-11 22:20:00,1.9871,1.98765,1.9871,1.9875,80500000.0
2008-07-11 22:21:00,1.9875,1.9875,1.9874,1.98745,16900000.0
2008-07-11 22:22:00,1.9875,1.98765,1.9875,1.9876,132100000.0
2008-07-11 22:23:00,1.9876,1.9877,1.9876,1.9877,10800000.0
2008-07-11 22:24:00,1.9877,1.9878,1.9877,1.9877,35500000.0
2008-07-11 22:25:00,1.9877,1.9881,1.9877,1.98795,72600000.0
2008-07-11 22:26:00,1.98795,1.9883,1.98785,1.9881,127200000.0
2008-07-11 22:27:00,1.9881,1.9883,1.9881,1.9882,125000000.0
2008-07-11 22:28:00,1.9882,1.98835,1.9882,1.9883,19600000.0
2008-07-11 22:29:00,1.9883,1.9886,1.9883,1.9885,119400000.0
2008-07-11 22:30:00,1.9885,1.9886,1.9885,1.9885,16000000.0
2008-07-11 22:31:00,1.9885,1.98855,1.9885,1.9885,8400000.0
2008-07-11 22:32:00,1.9885,1.9885,1.9885,1.9885,3100000.0
2008-07-11 22:33:00,1.9885,1.9887,1.98795,1.9882,34800000.0
2008-07-11 22:34:00,1.98815,1.9884,1.988,1.9884,32100000.0
2008-07-11 22:35:00,1.9884,1.9886,1.98815,1.9885,88500000.0
2008-07-11 22:36:00,1.9885,1.989,1.9885,1.9888,54500000.0
2008-07-11 22:37:00,1.98895,1.989,1.9887,1.98875,43200000.0
2008-07-11 22:38:00,1.98875,1.989,1.98875,1.989,7000000.0
2008-07-11 22:39:00,1.9889,1.989,1.9886,1.98865,246900000.0
2008-07-11 22:40:00,1.98865,1.98865,1.98865,1.98865,12000000.0
2008-07-11 22:41:00,1.98865,1.9887,1.98865,1.9887,7000000.0
2008-07-11 22:42:00,1.98865,1.9887,1.98865,1.9887,5000000.0
2008-07-11 22:43:00,1.9887,1.9887,1.9886,1.98865,219800000.0
2008-07-11 22:44:00,1.9887,1.9887,1.9887,1.9887,6000000.0
2008-07-11 22:45:00,1.98865,1.98865,1.9886,1.9886,18100000.0
2008-07-11 22:46:00,1.9886,1.9886,1.9885,1.9885,38500000.0
2008-07-11 22:47:00,1.9886,1.9886,1.9886,1.9886,1600000.0
2008-07-11 22:48:00,1.9885,1.9885,1.9885,1.9885,14400000.0
2008-07-11 22:49:00,1.98826,1.9883,1.98819,1.9883,20800000.0
2008-07-11 22:50:00,1.98844,1.98844,1.98826,1.98835,22400000.0
2008-07-11 22:51:00,1.9885,1.9885,1.9884,1.9884,15800000.0
2008-07-11 22:52:00,1.9884,1.9885,1.98805,1.9881,72700000.0
2008-07-11 22:53:00,1.9881,1.98835,1.9881,1.9882,50900000.0
2008-07-11 22:54:00,1.9882,1.9884,1.9882,1.9883,34300000.0
2008-07-11 22:55:00,1.9883,1.9884,1.9882,1.9884,91700000.0
2008-07-11 22:56:00,1.9885,1.9885,1.9885,1.9885,3000000.0
2008-07-11 22:57:00,1.9885,1.9885,1.9881,1.98835,39800000.0
2008-07-11 22:58:00,1.9884,1.9886,1.9884,1.9885,41600000.0
2008-07-11 22:59:00,1.98845,1.9887,1.98835,1.9887,16900000.0
2008-07-14 00:00:00,1.9909,1.991,1.9909,1.991,179500000.0
2008-07-14 00:01:00,1.9909,1.9909,1.9885,1.9897,179500000.0
2008-07-14 00:02:00,1.9888,1.9896,1.9872,1.9879,179500000.0
2008-07-14 00:03:00,1.9878,1.9878,1.9874,1.9875,179500000.0
2008-07-14 00:04:00,1.9876,1.9876,1.9863,1.9872,179500000.0
2008-07-14 00:05:00,1.9877,1.9878,1.9875,1.9875,179500000.0
2008-07-14 00:07:00,1.9878,1.9879,1.9878,1.9878,179500000.0
2008-07-14 00:08:00,1.9877,1.9877,1.9876,1.9877,179500000.0
2008-07-14 00:10:00,1.9878,1.9879,1.9878,1.9878,179500000.0
2008-07-14 00:12:00,1.9879,1.988,1.9877,1.9877,179500000.0
2008-07-14 00:14:00,1.988,1.988,1.9879,1.9879,179500000.0
2008-07-14 00:16:00,1.9878,1.9878,1.9878,1.9878,179500000.0
2008-07-14 00:17:00,1.9877,1.9877,1.9877,1.9877,179500000.0
2008-07-14 00:20:00,1.9875,1.9875,1.9874,1.9874,179500000.0
2008-07-14 00:21:00,1.9875,1.9875,1.9873,1.9873,179500000.0
2008-07-14 00:22:00,1.9872,1.9874,1.9872,1.9874,179500000.0
2008-07-14 00:23:00,1.9875,1.9878,1.9875,1.9877,179500000.0
2008-07-14 00:24:00,1.9876,1.9877,1.9876,1.9877,179500000.0
2008-07-14 00:26:00,1.9876,1.9877,1.9875,1.9875,179500000.0
2008-07-14 00:27:00,1.9874,1.9875,1.9871,1.9872,179500000.0
2008-07-14 00:28:00,1.9873,1.9873,1.9864,1.987,179500000.0
2008-07-14 00:29:00,1.9869,1.9869,1.9867,1.9869,179500000.0
2008-07-14 00:30:00,1.9868,1.9869,1.9868,1.9869,179500000.0
2008-07-14 00:31:00,1.987,1.9873,1.9869,1.9871,179500000.0
2008-07-14 00:33:00,1.987,1.9871,1.987,1.9871,179500000.0
2008-07-14 00:34:00,1.9872,1.9872,1.9868,1.9868,179500000.0
2008-07-14 00:35:00,1.9867,1.9869,1.9867,1.9868,179500000.0
2008-07-14 00:36:00,1.9869,1.9869,1.9866,1.9867,179500000.0
2008-07-14 00:37:00,1.9868,1.9869,1.9867,1.9868,179500000.0
2008-07-14 00:38:00,1.987,1.9872,1.987,1.9872,179500000.0
2008-07-14 00:39:00,1.9871,1.9872,1.9871,1.9872,179500000.0
2008-07-14 00:40:00,1.9873,1.9875,1.9872,1.9873,179500000.0
2008-07-14 00:41:00,1.9872,1.9874,1.9872,1.9873,179500000.0
2008-07-14 00:42:00,1.9874,1.9877,1.9869,1.9869,179500000.0
2008-07-14 00:45:00,1.9868,1.9869,1.9866,1.9867,179500000.0
2008-07-14 00:46:00,1.9865,1.9865,1.9865,1.9865,179500000.0
2008-07-14 00:47:00,1.9864,1.9867,1.9864,1.9867,179500000.0
2008-07-14 00:49:00,1.9866,1.9867,1.9866,1.9866,179500000.0
2008-07-14 00:50:00,1.9867,1.9867,1.9867,1.9867,179500000.0
2008-07-14 00:51:00,1.9871,1.9872,1.9871,1.9872,179500000.0
2008-07-14 00:53:00,1.9871,1.9871,1.9871,1.9871,179500000.0
2008-07-14 00:56:00,1.9872,1.9872,1.9868,1.9868,179500000.0
2008-07-14 00:57:00,1.9869,1.987,1.9869,1.987,179500000.0
2008-07-14 00:58:00,1.9871,1.9871,1.987,1.987,179500000.0
2008-07-14 00:59:00,1.9871,1.9871,1.987,1.9871,179500000.0
2008-07-14 01:00:00,1.987,1.987,1.987,1.987,179500000.0
2008-07-14 01:01:00,1.9872,1.9873,1.9872,1.9873,179500000.0
2008-07-14 01:02:00,1.9872,1.9873,1.9869,1.9869,179500000.0
2008-07-14 01:03:00,1.987,1.987,1.9869,1.987,179500000.0
2008-07-14 01:04:00,1.9869,1.987,1.9869,1.9869,179500000.0
2008-07-14 01:05:00,1.987,1.9871,1.987,1.9871,179500000.0
2008-07-14 01:06:00,1.9872,1.9872,1.987,1.987,179500000.0
2008-07-14 01:07:00,1.9869,1.987,1.9869,1.9869,179500000.0
2008-07-14 01:08:00,1.9868,1.9869,1.9867,1.9868,179500000.0
2008-07-14 01:09:00,1.9869,1.9869,1.9868,1.9868,179500000.0
2008-07-14 01:11:00,1.9867,1.9867,1.9865,1.9865,179500000.0
2008-07-14 01:12:00,1.9867,1.9867,1.9867,1.9867,179500000.0
2008-07-14 01:13:00,1.9866,1.9869,1.9866,1.9869,179500000.0
2008-07-14 01:14:00,1.9868,1.9868,1.9866,1.9867,179500000.0
2008-07-14 01:17:00,1.9866,1.9867,1.9866,1.9867,179500000.0
2008-07-14 01:18:00,1.9866,1.9867,1.9866,1.9867,179500000.0
2008-07-14 01:19:00,1.9868,1.9868,1.9863,1.9865,179500000.0
2008-07-14 01:21:00,1.9864,1.9864,1.9861,1.9862,179500000.0
2008-07-14 01:22:00,1.9865,1.9867,1.9865,1.9867,179500000.0
2008-07-14 01:23:00,1.9866,1.9868,1.9866,1.9868,179500000.0
2008-07-14 01:24:00,1.9867,1.9868,1.9863,1.9868,179500000.0
2008-07-14 01:25:00,1.987,1.987,1.9869,1.9869,179500000.0
2008-07-14 01:27:00,1.987,1.987,1.9869,1.9869,179500000.0
2008-07-14 01:28:00,1.987,1.9871,1.987,1.9871,179500000.0
2008-07-14 01:29:00,1.9872,1.9873,1.9872,1.9872,179500000.0
2008-07-14 01:30:00,1.9871,1.9872,1.9871,1.9871,179500000.0
2008-07-14 01:31:00,1.987,1.9871,1.987,1.987,179500000.0
2008-07-14 01:32:00,1.9868,1.9868,1.9868,1.9868,179500000.0
2008-07-14 01:33:00,1.9869,1.987,1.9869,1.987,179500000.0
2008-07-14 01:35:00,1.9871,1.9873,1.9871,1.9872,179500000.0
2008-07-14 01:36:00,1.9871,1.9871,1.987,1.987,179500000.0
2008-07-14 01:37:00,1.9871,1.9871,1.9867,1.9869,179500000.0
2008-07-14 01:39:00,1.9871,1.9871,1.987,1.987,179500000.0
2008-07-14 01:41:00,1.9869,1.9878,1.9868,1.9878,179500000.0
2008-07-14 01:42:00,1.9877,1.9878,1.9876,1.9878,179500000.0
2008-07-14 01:44:00,1.9876,1.9878,1.9876,1.9878,179500000.0
2008-07-14 01:45:00,1.9879,1.9879,1.9877,1.9879,179500000.0
2008-07-14 01:46:00,1.9878,1.9879,1.9878,1.9879,179500000.0
2008-07-14 01:47:00,1.9878,1.9879,1.9878,1.9878,179500000.0
2008-07-14 01:48:00,1.9877,1.9877,1.9874,1.9874,179500000.0
2008-07-14 01:49:00,1.9878,1.9879,1.9878,1.9879,179500000.0
2008-07-14 01:50:00,1.9877,1.9879,1.9877,1.9879,179500000.0
2008-07-14 01:51:00,1.9878,1.9878,1.9871,1.9871,179500000.0
2008-07-14 01:52:00,1.9873,1.9876,1.9872,1.9876,179500000.0
2008-07-14 01:53:00,1.9875,1.9876,1.9872,1.9874,179500000.0
2008-07-14 01:54:00,1.9873,1.9873,1.9866,1.9866,179500000.0
2008-07-14 01:55:00,1.9867,1.987,1.9865,1.9869,179500000.0
2008-07-14 01:56:00,1.9867,1.9869,1.9861,1.9862,179500000.0
2008-07-14 01:57:00,1.9861,1.9861,1.986,1.986,179500000.0
2008-07-14 01:58:00,1.9862,1.9862,1.9855,1.9857,179500000.0
2008-07-14 01:59:00,1.9855,1.9855,1.9852,1.9854,179500000.0
2008-07-14 02:00:00,1.9852,1.9853,1.98505,1.98505,179500000.0
2008-07-14 02:01:00,1.98505,1.9851,1.98485,1.98495,632799995.0
2008-07-14 02:02:00,1.98495,1.985,1.98475,1.9848,163500000.0
2008-07-14 02:03:00,1.9848,1.98485,1.98475,1.9848,73500000.0
2008-07-14 02:04:00,1.9848,1.9851,1.9845,1.9846,176700000.0
2008-07-14 02:05:00,1.9846,1.9847,1.9846,1.98465,67600000.0
2008-07-14 02:06:00,1.9847,1.9848,1.9845,1.9845,86000000.0
2008-07-14 02:07:00,1.9845,1.9845,1.9844,1.9844,86900000.0
2008-07-14 02:08:00,1.9844,1.9844,1.98345,1.98355,250148500.0
2008-07-14 02:09:00,1.9836,1.9837,1.98335,1.9836,142000000.0
2008-07-14 02:10:00,1.9836,1.9845,1.98345,1.9845,271600000.0
2008-07-14 02:11:00,1.9845,1.9845,1.9837,1.984,152599999.0
2008-07-14 02:12:00,1.984,1.98425,1.98345,1.98345,77999999.0
2008-07-14 02:13:00,1.9837,1.9837,1.98335,1.98345,1079499998.0
2008-07-14 02:14:00,1.98345,1.9842,1.9833,1.9836,676600002.0
2008-07-14 02:15:00,1.9836,1.98365,1.98345,1.98355,702500000.0
2008-07-14 02:16:00,1.98345,1.98355,1.98345,1.98355,36299999.0
2008-07-14 02:17:00,1.98355,1.9836,1.98355,1.9836,30300000.0
2008-07-14 02:18:00,1.9836,1.9838,1.98335,1.98335,222200000.0
2008-07-14 02:19:00,1.9835,1.9837,1.9835,1.9837,256300000.0
2008-07-14 02:20:00,1.9837,1.9837,1.9835,1.9835,124700000.0
2008-07-14 02:21:00,1.9835,1.98355,1.9835,1.9835,69800000.0
2008-07-14 02:22:00,1.9835,1.9836,1.9835,1.98355,63600000.0
2008-07-14 02:23:00,1.9836,1.98365,1.9836,1.9836,108100000.0
2008-07-14 02:24:00,1.9836,1.9836,1.9834,1.9834,358300000.0
2008-07-14 02:25:00,1.9834,1.9835,1.9834,1.9835,185800000.0
2008-07-14 02:26:00,1.9835,1.9835,1.9835,1.9835,91200000.0
2008-07-14 02:27:00,1.9835,1.9835,1.9835,1.9835,16800000.0
2008-07-14 02:28:00,1.9835,1.9836,1.98345,1.9836,82800000.0
2008-07-14 02:29:00,1.9836,1.9838,1.98355,1.9836,107200000.0
2008-07-14 02:30:00,1.98355,1.9836,1.98355,1.9836,92200000.0
2008-07-14 02:31:00,1.9836,1.9838,1.98355,1.98355,94900000.0
2008-07-14 02:32:00,1.9836,1.9836,1.98355,1.98355,212299998.0
2008-07-14 02:33:00,1.98355,1.9837,1.98355,1.9837,372100008.0
2008-07-14 02:34:00,1.9837,1.9843,1.9837,1.9843,199599998.0
2008-07-14 02:35:00,1.9843,1.9843,1.98365,1.984,135000000.0
2008-07-14 02:36:00,1.984,1.9842,1.98395,1.98415,63400000.0
2008-07-14 02:37:00,1.9842,1.9842,1.98415,1.9842,16000000.0
2008-07-14 02:38:00,1.9842,1.9842,1.984,1.984,43200000.0
2008-07-14 02:39:00,1.9839,1.9842,1.9837,1.984,107200000.0
2008-07-14 02:40:00,1.98405,1.9842,1.98395,1.984,75900000.0
2008-07-14 02:41:00,1.984,1.9841,1.98395,1.984,121300000.0
2008-07-14 02:42:00,1.984,1.98405,1.984,1.98405,42400000.0
2008-07-14 02:43:00,1.98405,1.98405,1.984,1.98405,20800000.0
2008-07-14 02:44:00,1.98405,1.9843,1.984,1.9842,75400001.0
2008-07-14 02:45:00,1.9842,1.9842,1.98365,1.98375,203199995.0
2008-07-14 02:46:00,1.9839,1.98395,1.9839,1.9839,10000000.0
2008-07-14 02:47:00,1.9839,1.9839,1.9839,1.9839,27600000.0
2008-07-14 02:48:00,1.9839,1.9839,1.9839,1.9839,41800000.0
2008-07-14 02:49:00,1.9839,1.9839,1.9839,1.9839,56000000.0
2008-07-14 02:50:00,1.9839,1.9839,1.9837,1.9837,30000000.0
2008-07-14 02:51:00,1.9837,1.98375,1.9837,1.9837,101600000.0
2008-07-14 02:52:00,1.9838,1.9838,1.98375,1.98375,49100000.0
2008-07-14 02:53:00,1.98375,1.9838,1.9836,1.9837,160799998.0
2008-07-14 02:54:00,1.98375,1.9846,1.98345,1.9845,149900000.0
2008-07-14 02:55:00,1.9845,1.9845,1.9837,1.9837,237400000.0
2008-07-14 02:56:00,1.9837,1.9838,1.98365,1.98365,24700000.0
2008-07-14 02:57:00,1.98365,1.9837,1.98365,1.98365,17600000.0
2008-07-14 02:58:00,1.98365,1.9838,1.98365,1.9837,91800000.0
2008-07-14 02:59:00,1.9837,1.9837,1.9835,1.9835,66300000.0
2008-07-14 03:00:00,1.9835,1.98365,1.9834,1.9835,21200000.0
2008-07-14 03:01:00,1.98345,1.98345,1.98333,1.98341,28000000.0
2008-07-14 03:02:00,1.9835,1.9835,1.9835,1.9835,60300000.0
2008-07-14 03:03:00,1.9835,1.9835,1.9835,1.9835,27200000.0
2008-07-14 03:04:00,1.9835,1.9835,1.9835,1.9835,12800000.0
2008-07-14 03:05:00,1.98328,1.98347,1.9832,1.98325,89300000.0
2008-07-14 03:06:00,1.9835,1.9839,1.98345,1.9839,68500000.0
2008-07-14 03:07:00,1.9839,1.9839,1.9838,1.9838,13900000.0
2008-07-14 03:08:00,1.9838,1.9838,1.98375,1.98375,18100000.0
2008-07-14 03:09:00,1.98344,1.98377,1.98344,1.98377,3600000.0
2008-07-14 03:10:00,1.9837,1.9837,1.9837,1.9837,8700000.0
2008-07-14 03:11:00,1.9837,1.9837,1.9837,1.9837,68400000.0
2008-07-14 03:12:00,1.9838,1.9839,1.9838,1.9838,28300000.0
2008-07-14 03:13:00,1.9839,1.98395,1.9838,1.9838,22500000.0
2008-07-14 03:14:00,1.9838,1.9838,1.9838,1.9838,19700000.0
2008-07-14 03:15:00,1.9838,1.984,1.9838,1.9838,52800000.0
2008-07-14 03:16:00,1.9838,1.984,1.9838,1.984,55000000.0
2008-07-14 03:17:00,1.984,1.9842,1.984,1.9841,78799999.0
2008-07-14 03:18:00,1.9841,1.9843,1.984,1.9841,115300000.0
2008-07-14 03:19:00,1.9841,1.9841,1.9841,1.9841,23100000.0
2008-07-14 03:20:00,1.9841,1.9841,1.9838,1.9838,86500000.0
2008-07-14 03:21:00,1.9838,1.9841,1.9838,1.9841,63600000.0
2008-07-14 03:22:00,1.9841,1.9842,1.9841,1.9842,129700000.0
2008-07-14 03:23:00,1.9842,1.9842,1.9841,1.9841,150600000.0
2008-07-14 03:24:00,1.984,1.984,1.9838,1.9838,118500000.0
2008-07-14 03:25:00,1.9838,1.9838,1.9837,1.9837,41200000.0
2008-07-14 03:26:00,1.9838,1.9838,1.98355,1.98355,17600000.0
2008-07-14 03:27:00,1.98355,1.98355,1.98355,1.98355,3200000.0
2008-07-14 03:28:00,1.98355,1.9836,1.98355,1.9836,12800000.0
2008-07-14 03:29:00,1.98375,1.9839,1.9836,1.98385,47600000.0
2008-07-14 03:30:00,1.98385,1.9839,1.9838,1.9839,41300000.0
2008-07-14 03:31:00,1.9839,1.98395,1.9837,1.9839,86500000.0
2008-07-14 03:32:00,1.984,1.984,1.9838,1.9838,53100000.0
2008-07-14 03:33:00,1.9839,1.984,1.9838,1.984,78700000.0
2008-07-14 03:34:00,1.984,1.9844,1.984,1.9841,96400000.0
2008-07-14 03:35:00,1.9842,1.9843,1.9842,1.9843,126799997.0
2008-07-14 03:36:00,1.9843,1.9847,1.9843,1.9846,174100000.0
2008-07-14 03:37:00,1.9847,1.985,1.9846,1.9846,290300000.0
2008-07-14 03:38:00,1.9846,1.9846,1.98445,1.98445,77600000.0
2008-07-14 03:39:00,1.9844,1.9845,1.9844,1.9845,73500000.0
2008-07-14 03:40:00,1.9846,1.9846,1.9845,1.9846,78300000.0
2008-07-14 03:41:00,1.9846,1.98465,1.9846,1.98465,76200000.0
2008-07-14 03:42:00,1.98465,1.98465,1.98445,1.9845,87500000.0
2008-07-14 03:43:00,1.9845,1.9845,1.9841,1.9842,79200000.0
2008-07-14 03:44:00,1.9842,1.9842,1.984,1.9841,45400000.0
2008-07-14 03:45:00,1.984,1.9844,1.984,1.9844,117499999.0
2008-07-14 03:46:00,1.9844,1.9844,1.98425,1.9843,33200000.0
2008-07-14 03:47:00,1.9843,1.9846,1.9843,1.9846,29200000.0
2008-07-14 03:48:00,1.9846,1.9846,1.98405,1.9841,107400000.0
2008-07-14 03:49:00,1.9841,1.9843,1.98405,1.9843,85000000.0
2008-07-14 03:50:00,1.9843,1.9843,1.9841,1.9841,63599999.0
2008-07-14 03:51:00,1.98381,1.98411,1.98381,1.98407,16600000.0
2008-07-14 03:52:00,1.9841,1.9842,1.984,1.9842,113400000.0
2008-07-14 03:53:00,1.9842,1.9842,1.9837,1.9838,140800000.0
2008-07-14 03:54:00,1.9838,1.9839,1.9838,1.9838,247800000.0
2008-07-14 03:55:00,1.9838,1.98415,1.98375,1.984,115200001.0
2008-07-14 03:56:00,1.9841,1.9841,1.984,1.984,80599997.0
2008-07-14 03:57:00,1.984,1.984,1.98345,1.98345,137800000.0
2008-07-14 03:58:00,1.9835,1.9836,1.9835,1.98355,87299999.0
2008-07-14 03:59:00,1.9836,1.98375,1.9836,1.9837,60400000.0
2008-07-14 04:00:00,1.9837,1.9837,1.98355,1.98365,29300000.0
2008-07-14 04:01:00,1.98365,1.98375,1.98365,1.98375,140100000.0
2008-07-14 04:02:00,1.98375,1.9838,1.9836,1.98365,21600000.0
2008-07-14 04:03:00,1.98365,1.98375,1.98365,1.98375,19200000.0
2008-07-14 04:04:00,1.98375,1.98375,1.9837,1.9837,12300000.0
2008-07-14 04:05:00,1.98378,1.98385,1.98351,1.98378,22200000.0
2008-07-14 04:06:00,1.9837,1.9837,1.9837,1.9837,5900000.0
2008-07-14 04:07:00,1.9837,1.9837,1.9837,1.9837,38800000.0
2008-07-14 04:08:00,1.9837,1.98375,1.9837,1.98375,34400000.0
2008-07-14 04:09:00,1.98375,1.98375,1.9837,1.98375,16000000.0
2008-07-14 04:10:00,1.98375,1.98375,1.98375,1.98375,3200000.0
2008-07-14 04:11:00,1.98368,1.98376,1.98349,1.98354,23300000.0
2008-07-14 04:12:00,1.98375,1.9838,1.98375,1.98375,8000000.0
2008-07-14 04:13:00,1.9838,1.9838,1.98375,1.9838,4800000.0
2008-07-14 04:14:00,1.98385,1.9839,1.98385,1.98385,11200000.0
2008-07-14 04:15:00,1.98385,1.98395,1.98385,1.98395,17600000.0
2008-07-14 04:16:00,1.98395,1.984,1.98375,1.9838,362800000.0
2008-07-14 04:17:00,1.9838,1.98385,1.9838,1.98385,204399998.0
2008-07-14 04:18:00,1.98395,1.98405,1.98395,1.98405,8800000.0
2008-07-14 04:19:00,1.98405,1.98415,1.984,1.98415,33800000.0
2008-07-14 04:20:00,1.9842,1.9842,1.98415,1.98415,34400000.0
2008-07-14 04:21:00,1.98415,1.98415,1.98415,1.98415,33600000.0
2008-07-14 04:22:00,1.98415,1.98415,1.98415,1.98415,19200000.0
2008-07-14 04:23:00,1.98415,1.98415,1.98415,1.98415,11200000.0
2008-07-14 04:24:00,1.98415,1.98415,1.98415,1.98415,8000000.0
2008-07-14 04:25:00,1.98415,1.98415,1.98415,1.98415,8000000.0
2008-07-14 04:26:00,1.98415,1.98415,1.98415,1.98415,9600000.0
2008-07-14 04:27:00,1.98415,1.98415,1.98415,1.98415,9600000.0
2008-07-14 04:28:00,1.98415,1.9842,1.98415,1.9842,9600000.0
2008-07-14 04:29:00,1.9842,1.9845,1.9842,1.98445,36400000.0
2008-07-14 04:30:00,1.9844,1.98455,1.98425,1.98455,55700000.0
2008-07-14 04:31:00,1.98455,1.98455,1.98455,1.98455,6300000.0
2008-07-14 04:32:00,1.98455,1.98455,1.98455,1.98455,4200000.0
2008-07-14 04:33:00,1.98455,1.98455,1.98455,1.98455,12600000.0
2008-07-14 04:34:00,1.98455,1.98455,1.98455,1.98455,8300000.0
2008-07-14 04:35:00,1.98455,1.98455,1.98455,1.98455,20800000.0
2008-07-14 04:36:00,1.98455,1.98455,1.98455,1.98455,10800000.0
2008-07-14 04:37:00,1.9846,1.9846,1.98455,1.98455,8000000.0
2008-07-14 04:38:00,1.9847,1.98475,1.9846,1.98475,50000000.0
2008-07-14 04:39:00,1.98475,1.985,1.98475,1.985,16000000.0
2008-07-14 04:40:00,1.985,1.9851,1.9849,1.985,192499997.0
2008-07-14 04:41:00,1.985,1.98505,1.985,1.98505,14400000.0
2008-07-14 04:42:00,1.98515,1.9855,1.98515,1.9853,111600000.0
2008-07-14 04:43:00,1.9853,1.98565,1.9853,1.9853,46700000.0
2008-07-14 04:44:00,1.98525,1.98555,1.98525,1.98555,75500000.0
2008-07-14 04:45:00,1.98555,1.98565,1.98515,1.98545,27000000.0
2008-07-14 04:46:00,1.98552,1.98552,1.98496,1.98516,25900000.0
2008-07-14 04:47:00,1.98545,1.98545,1.9854,1.98545,9600000.0
2008-07-14 04:48:00,1.98545,1.98545,1.9854,1.9854,14500000.0
2008-07-14 04:49:00,1.9853,1.98545,1.98521,1.98521,18100000.0
2008-07-14 04:50:00,1.98545,1.98575,1.9854,1.9856,84100000.0
2008-07-14 04:51:00,1.9856,1.9857,1.9856,1.98565,14700000.0
2008-07-14 04:52:00,1.9856,1.9856,1.9856,1.9856,4700000.0
2008-07-14 04:53:00,1.9857,1.9857,1.98555,1.98555,4600000.0
2008-07-14 04:54:00,1.98555,1.98555,1.9855,1.9855,21600000.0
2008-07-14 04:55:00,1.98565,1.9859,1.98565,1.9859,12200000.0
2008-07-14 04:56:00,1.9859,1.98595,1.9857,1.98575,23000000.0
2008-07-14 04:57:00,1.98575,1.98575,1.98535,1.98535,4800000.0
2008-07-14 04:58:00,1.98524,1.98536,1.98524,1.98536,16200000.0
2008-07-14 04:59:00,1.9855,1.9855,1.98545,1.98545,17200000.0
2008-07-14 05:00:00,1.98545,1.9855,1.98545,1.9855,12800000.0
2008-07-14 05:01:00,1.98545,1.98545,1.98545,1.98545,19200000.0
2008-07-14 05:02:00,1.98545,1.98545,1.98545,1.98545,3200000.0
2008-07-14 05:03:00,1.9854,1.98552,1.98522,1.9855,18400000.0
2008-07-14 05:04:00,1.9856,1.9856,1.98532,1.98545,21700000.0
2008-07-14 05:05:00,1.98545,1.9855,1.98515,1.9854,70200000.0
2008-07-14 05:06:00,1.9854,1.98555,1.98515,1.9854,124000000.0
2008-07-14 05:07:00,1.9854,1.9857,1.9853,1.98565,148800000.0
2008-07-14 05:08:00,1.98565,1.98565,1.9855,1.9855,67700000.0
2008-07-14 05:09:00,1.9855,1.9855,1.9855,1.9855,32900000.0
2008-07-14 05:10:00,1.9855,1.98555,1.9854,1.98545,40000000.0
2008-07-14 05:11:00,1.9855,1.98555,1.9855,1.9855,8000000.0
2008-07-14 05:12:00,1.9855,1.98555,1.9855,1.98555,19300000.0
2008-07-14 05:13:00,1.98555,1.98575,1.98555,1.98575,72300000.0
2008-07-14 05:14:00,1.9858,1.9858,1.98575,1.9858,14400000.0
2008-07-14 05:15:00,1.9858,1.98585,1.98555,1.9856,36500000.0
2008-07-14 05:16:00,1.9858,1.98585,1.98575,1.98575,12800000.0
2008-07-14 05:17:00,1.9858,1.9858,1.9857,1.9858,11800000.0
2008-07-14 05:18:00,1.98575,1.98575,1.98575,1.98575,1600000.0
2008-07-14 05:19:00,1.98554,1.98576,1.98544,1.98544,43000000.0
2008-07-14 05:20:00,1.9857,1.9857,1.9857,1.9857,1600000.0
2008-07-14 05:21:00,1.98565,1.98565,1.9855,1.9855,42400000.0
2008-07-14 05:22:00,1.9855,1.9855,1.9855,1.9855,6400000.0
2008-07-14 05:23:00,1.9855,1.9855,1.98525,1.98525,41700000.0
2008-07-14 05:24:00,1.98525,1.9855,1.98525,1.9855,20400000.0
2008-07-14 05:25:00,1.9855,1.9855,1.9854,1.98545,35700000.0
2008-07-14 05:26:00,1.98545,1.9857,1.9854,1.98565,198600002.0
2008-07-14 05:27:00,1.98563,1.98584,1.98559,1.98563,15800000.0
2008-07-14 05:28:00,1.9856,1.9856,1.9856,1.9856,21700001.0
2008-07-14 05:29:00,1.9856,1.9856,1.9856,1.9856,21700001.0
2008-07-14 05:30:00,1.9856,1.9857,1.9856,1.9856,206100000.0
2008-07-14 05:31:00,1.9856,1.9856,1.9856,1.9856,114200002.0
2008-07-14 05:32:00,1.9856,1.9856,1.9856,1.9856,37100001.0
2008-07-14 05:33:00,1.9856,1.9858,1.9856,1.9858,199000002.0
2008-07-14 05:34:00,1.9858,1.986,1.9858,1.986,155300003.0
2008-07-14 05:35:00,1.986,1.9861,1.98575,1.986,490200001.0
2008-07-14 05:36:00,1.986,1.986,1.986,1.986,171700001.0
2008-07-14 05:37:00,1.986,1.986,1.986,1.986,16000000.0
2008-07-14 05:38:00,1.986,1.986,1.986,1.986,38400000.0
2008-07-14 05:39:00,1.9859,1.9859,1.9859,1.9859,250200000.0
2008-07-14 05:40:00,1.9859,1.986,1.9859,1.9859,132599999.0
2008-07-14 05:41:00,1.98595,1.986,1.9859,1.9859,114599995.0
2008-07-14 05:42:00,1.9859,1.98605,1.9859,1.98605,205100000.0
2008-07-14 05:43:00,1.98605,1.98605,1.98605,1.98605,6400000.0
2008-07-14 05:44:00,1.98605,1.98605,1.986,1.986,22200000.0
2008-07-14 05:45:00,1.986,1.9861,1.986,1.9861,84499999.0
2008-07-14 05:46:00,1.9861,1.9863,1.9861,1.9863,19900000.0
2008-07-14 05:47:00,1.9863,1.9864,1.98615,1.98615,71200000.0
2008-07-14 05:48:00,1.98615,1.98615,1.98615,1.98615,16000000.0
2008-07-14 05:49:00,1.98615,1.98615,1.9861,1.9861,95699997.0
2008-07-14 05:50:00,1.9861,1.9861,1.9859,1.986,220899991.0
2008-07-14 05:51:00,1.9859,1.98605,1.9859,1.98605,105800000.0
2008-07-14 05:52:00,1.98605,1.98605,1.98605,1.98605,19200000.0
2008-07-14 05:53:00,1.986,1.9861,1.986,1.986,61400000.0
2008-07-14 05:54:00,1.9858,1.9858,1.9854,1.9856,193400000.0
2008-07-14 05:55:00,1.98575,1.98575,1.9855,1.9856,73999999.0
2008-07-14 05:56:00,1.9856,1.9857,1.98545,1.9856,53300000.0
2008-07-14 05:57:00,1.9856,1.9857,1.98555,1.9856,81500000.0
2008-07-14 05:58:00,1.9856,1.98565,1.9856,1.98565,72400000.0
2008-07-14 05:59:00,1.98555,1.9858,1.98555,1.98565,110400000.0
2008-07-14 06:00:00,1.9857,1.9858,1.9857,1.9858,72599999.0
2008-07-14 06:01:00,1.9858,1.9858,1.98565,1.9858,51100000.0
2008-07-14 06:02:00,1.9858,1.9859,1.98565,1.98585,79900000.0
2008-07-14 06:03:00,1.9859,1.9859,1.9856,1.9858,93400000.0
2008-07-14 06:04:00,1.9857,1.98585,1.9857,1.9858,61900000.0
2008-07-14 06:05:00,1.9858,1.98585,1.98575,1.98575,21600000.0
2008-07-14 06:06:00,1.9859,1.98595,1.98575,1.98575,53900000.0
2008-07-14 06:07:00,1.9857,1.9858,1.9854,1.9857,78600000.0
2008-07-14 06:08:00,1.98575,1.9858,1.9855,1.9858,157800000.0
2008-07-14 06:09:00,1.9858,1.9858,1.9854,1.98555,59600000.0
2008-07-14 06:10:00,1.9855,1.98555,1.9855,1.98555,112999998.0
2008-07-14 06:11:00,1.9855,1.9855,1.9855,1.9855,36600000.0
2008-07-14 06:12:00,1.98555,1.98575,1.98555,1.9857,40200000.0
2008-07-14 06:13:00,1.9856,1.9857,1.98555,1.9857,54800000.0
2008-07-14 06:14:00,1.98575,1.98575,1.98575,1.98575,16000000.0
2008-07-14 06:15:00,1.98575,1.9861,1.98575,1.98595,52000000.0
2008-07-14 06:16:00,1.9859,1.9859,1.9858,1.9859,49300000.0
2008-07-14 06:17:00,1.9859,1.986,1.9859,1.986,64200000.0
2008-07-14 06:18:00,1.986,1.986,1.986,1.986,8000000.0
2008-07-14 06:19:00,1.98595,1.98595,1.98595,1.98595,32000000.0
2008-07-14 06:20:00,1.9859,1.986,1.9859,1.986,61700000.0
2008-07-14 06:21:00,1.986,1.986,1.986,1.986,44400000.0
2008-07-14 06:22:00,1.986,1.9861,1.986,1.9861,36400000.0
2008-07-14 06:23:00,1.9861,1.9861,1.986,1.986,86300000.0
2008-07-14 06:24:00,1.98605,1.9861,1.986,1.986,74400000.0
2008-07-14 06:25:00,1.986,1.986,1.986,1.986,6300000.0
2008-07-14 06:26:00,1.98605,1.9861,1.98605,1.9861,6200000.0
2008-07-14 06:27:00,1.98612,1.98626,1.98597,1.98597,78500000.0
2008-07-14 06:28:00,1.98605,1.98615,1.98605,1.98615,5800000.0
2008-07-14 06:29:00,1.98615,1.98615,1.9861,1.98615,14800000.0
2008-07-14 06:30:00,1.98615,1.9862,1.986,1.9862,117800000.0
2008-07-14 06:31:00,1.9861,1.98625,1.9861,1.98625,38600000.0
2008-07-14 06:32:00,1.98595,1.9863,1.98589,1.98612,104100000.0
2008-07-14 06:33:00,1.98608,1.98621,1.98604,1.98605,13100000.0
2008-07-14 06:34:00,1.9862,1.9862,1.986,1.98605,87400000.0
2008-07-14 06:35:00,1.9861,1.98615,1.98595,1.98615,13200000.0
2008-07-14 06:36:00,1.9861,1.9861,1.9861,1.9861,1600000.0
2008-07-14 06:37:00,1.9861,1.9861,1.98585,1.9859,43200000.0
2008-07-14 06:38:00,1.9859,1.9859,1.98585,1.98585,8000000.0
2008-07-14 06:39:00,1.98595,1.98595,1.98575,1.98585,22400000.0
2008-07-14 06:40:00,1.98585,1.98585,1.98565,1.9857,17600000.0
2008-07-14 06:41:00,1.98565,1.98585,1.98565,1.9857,29900000.0
2008-07-14 06:42:00,1.9857,1.9857,1.98545,1.98545,57000000.0
2008-07-14 06:43:00,1.9855,1.9855,1.9855,1.9855,36800000.0
2008-07-14 06:44:00,1.9855,1.98565,1.9855,1.98565,27800000.0
2008-07-14 06:45:00,1.98555,1.9858,1.98555,1.9858,27800000.0
2008-07-14 06:46:00,1.9856,1.9858,1.9855,1.9856,55400000.0
2008-07-14 06:47:00,1.9856,1.9857,1.9856,1.9857,36200000.0
2008-07-14 06:48:00,1.98555,1.98555,1.98555,1.98555,3200000.0
2008-07-14 06:49:00,1.98553,1.98577,1.98553,1.98577,73500000.0
2008-07-14 06:50:00,1.98555,1.98555,1.9855,1.9855,44100000.0
2008-07-14 06:51:00,1.9855,1.9855,1.9855,1.9855,33300000.0
2008-07-14 06:52:00,1.9855,1.9856,1.9853,1.98535,97400000.0
2008-07-14 06:53:00,1.98535,1.98545,1.98525,1.98535,85100000.0
2008-07-14 06:54:00,1.98535,1.9855,1.98535,1.9855,9700000.0
2008-07-14 06:55:00,1.9856,1.9856,1.9855,1.9856,84100000.0
2008-07-14 06:56:00,1.9856,1.9856,1.9856,1.9856,8200000.0
2008-07-14 06:57:00,1.9856,1.9856,1.9856,1.9856,8700000.0
2008-07-14 06:58:00,1.98548,1.98564,1.98517,1.98559,112300000.0
2008-07-14 06:59:00,1.9857,1.9857,1.98535,1.9854,54400000.0
2008-07-14 07:00:00,1.98535,1.9855,1.98525,1.9854,66800000.0
2008-07-14 07:01:00,1.9854,1.9856,1.9854,1.9855,45100000.0
2008-07-14 07:02:00,1.9857,1.98575,1.9855,1.9855,29100000.0
2008-07-14 07:03:00,1.9857,1.9857,1.98555,1.98555,9600000.0
2008-07-14 07:04:00,1.98555,1.98555,1.98555,1.98555,28800000.0
2008-07-14 07:05:00,1.9857,1.9857,1.98532,1.98532,83600000.0
2008-07-14 07:06:00,1.9855,1.9855,1.9855,1.9855,9600000.0
2008-07-14 07:07:00,1.9855,1.9855,1.9855,1.9855,8000000.0
2008-07-14 07:08:00,1.9855,1.98565,1.9855,1.98565,86100000.0
2008-07-14 07:09:00,1.98565,1.98575,1.98555,1.98555,17900000.0
2008-07-14 07:10:00,1.9856,1.98575,1.9855,1.9856,90400000.0
2008-07-14 07:11:00,1.9856,1.9856,1.9856,1.9856,10200000.0
2008-07-14 07:12:00,1.9856,1.9856,1.98545,1.98545,68000000.0
2008-07-14 07:13:00,1.98545,1.98545,1.98545,1.98545,26400000.0
2008-07-14 07:14:00,1.98565,1.98565,1.9855,1.9856,28100000.0
2008-07-14 07:15:00,1.9856,1.98565,1.9849,1.985,271600000.0
2008-07-14 07:16:00,1.985,1.985,1.9844,1.98465,158500000.0
2008-07-14 07:17:00,1.98465,1.98475,1.9844,1.9846,161900000.0
2008-07-14 07:18:00,1.9846,1.9846,1.9846,1.9846,53700000.0
2008-07-14 07:19:00,1.9846,1.9846,1.9842,1.9842,173200000.0
2008-07-14 07:20:00,1.9842,1.9843,1.98335,1.9837,270700000.0
2008-07-14 07:21:00,1.9837,1.98395,1.9837,1.98385,209000000.0
2008-07-14 07:22:00,1.98395,1.984,1.98375,1.98375,186900000.0
2008-07-14 07:23:00,1.9837,1.9839,1.9837,1.9837,76900000.0
2008-07-14 07:24:00,1.98375,1.98405,1.98375,1.984,59000000.0
2008-07-14 07:25:00,1.984,1.9841,1.9839,1.984,70200000.0
2008-07-14 07:26:00,1.9841,1.98425,1.9841,1.9841,147500001.0
2008-07-14 07:27:00,1.98415,1.9843,1.98415,1.9843,21000000.0
2008-07-14 07:28:00,1.9843,1.98435,1.9842,1.9843,33600000.0
2008-07-14 07:29:00,1.9843,1.9843,1.98325,1.9833,248500000.0
2008-07-14 07:30:00,1.9833,1.9835,1.983,1.9835,410300000.0
2008-07-14 07:31:00,1.9835,1.9835,1.9833,1.9833,260300000.0
2008-07-14 07:32:00,1.9833,1.9835,1.98315,1.9833,107400000.0
2008-07-14 07:33:00,1.9835,1.9835,1.98315,1.9832,160100001.0
2008-07-14 07:34:00,1.9833,1.9835,1.98315,1.9835,166600000.0
2008-07-14 07:35:00,1.9835,1.9841,1.9835,1.9839,122800000.0
2008-07-14 07:36:00,1.984,1.984,1.98315,1.98315,193700000.0
2008-07-14 07:37:00,1.98315,1.9832,1.98285,1.9832,341500000.0
2008-07-14 07:38:00,1.9831,1.9836,1.9831,1.9835,177600000.0
2008-07-14 07:39:00,1.9835,1.9837,1.9834,1.9835,133200000.0
2008-07-14 07:40:00,1.98345,1.9836,1.98335,1.9835,118400000.0
2008-07-14 07:41:00,1.9835,1.9836,1.9835,1.9835,83600000.0
2008-07-14 07:42:00,1.9835,1.9837,1.9835,1.9836,48500000.0
2008-07-14 07:43:00,1.9836,1.98365,1.98345,1.98365,68200000.0
2008-07-14 07:44:00,1.98365,1.9841,1.9834,1.9838,258200000.0
2008-07-14 07:45:00,1.9837,1.9837,1.9834,1.9835,113500000.0
2008-07-14 07:46:00,1.9835,1.9837,1.9832,1.98335,144599998.0
2008-07-14 07:47:00,1.9833,1.9834,1.9831,1.9833,154699998.0
2008-07-14 07:48:00,1.9833,1.9834,1.9833,1.9834,32800000.0
2008-07-14 07:49:00,1.9833,1.98365,1.9833,1.9835,49500000.0
2008-07-14 07:50:00,1.9835,1.9838,1.9835,1.9837,49400000.0
2008-07-14 07:51:00,1.9838,1.9838,1.9836,1.9838,134400000.0
2008-07-14 07:52:00,1.9838,1.984,1.98375,1.98395,108000000.0
2008-07-14 07:53:00,1.98405,1.98415,1.984,1.98415,47500000.0
2008-07-14 07:54:00,1.98415,1.9843,1.98415,1.98415,28000000.0
2008-07-14 07:55:00,1.98415,1.9842,1.9841,1.9842,122700000.0
2008-07-14 07:56:00,1.9842,1.9842,1.98405,1.9841,139000000.0
2008-07-14 07:57:00,1.9841,1.9842,1.9841,1.9842,23100000.0
2008-07-14 07:58:00,1.98405,1.9841,1.98365,1.98375,85500000.0
2008-07-14 07:59:00,1.9838,1.98415,1.98365,1.984,352600000.0
2008-07-14 08:00:00,1.984,1.9842,1.984,1.9842,272099995.0
2008-07-14 08:01:00,1.9842,1.98425,1.9839,1.984,76000000.0
2008-07-14 08:02:00,1.984,1.98405,1.98365,1.98395,145600000.0
2008-07-14 08:03:00,1.9836,1.98405,1.9836,1.9839,111100000.0
2008-07-14 08:04:00,1.98395,1.9841,1.98395,1.9841,97300000.0
2008-07-14 08:05:00,1.9841,1.9842,1.9841,1.98415,80100000.0
2008-07-14 08:06:00,1.98415,1.98415,1.98385,1.9841,142300001.0
2008-07-14 08:07:00,1.98415,1.9843,1.98405,1.98405,92400000.0
2008-07-14 08:08:00,1.98405,1.98425,1.98405,1.9841,186700000.0
2008-07-14 08:09:00,1.9841,1.9841,1.98395,1.98395,225399999.0
2008-07-14 08:10:00,1.98395,1.98395,1.9838,1.9838,9100000.0
2008-07-14 08:11:00,1.9838,1.9839,1.98355,1.98365,349500000.0
2008-07-14 08:12:00,1.9837,1.98375,1.9834,1.9835,425400000.0
2008-07-14 08:13:00,1.9835,1.9836,1.9834,1.98355,612099999.0
2008-07-14 08:14:00,1.98355,1.9837,1.9835,1.98355,188800000.0
2008-07-14 08:15:00,1.98355,1.9836,1.98315,1.98315,140500000.0
2008-07-14 08:16:00,1.98315,1.9834,1.98295,1.98305,241700000.0
2008-07-14 08:17:00,1.9831,1.98405,1.98305,1.9836,265500001.0
2008-07-14 08:18:00,1.9836,1.9836,1.9834,1.9835,200600000.0
2008-07-14 08:19:00,1.9835,1.9835,1.9825,1.9825,539399999.0
2008-07-14 08:20:00,1.9825,1.98275,1.9825,1.9826,216200000.0
2008-07-14 08:21:00,1.98265,1.98275,1.9825,1.9827,258700000.0
2008-07-14 08:22:00,1.98275,1.98295,1.9824,1.9824,156600002.0
2008-07-14 08:23:00,1.98245,1.98245,1.98225,1.9823,100000000.0
2008-07-14 08:24:00,1.9823,1.9824,1.9823,1.9824,95000000.0
2008-07-14 08:25:00,1.9824,1.9828,1.9824,1.9825,71000000.0
2008-07-14 08:26:00,1.9825,1.9827,1.9825,1.98265,73400000.0
2008-07-14 08:27:00,1.9827,1.98275,1.9826,1.98275,33900000.0
2008-07-14 08:28:00,1.9827,1.9828,1.98255,1.9827,99200000.0
2008-07-14 08:29:00,1.9827,1.98275,1.9825,1.9825,104400000.0
2008-07-14 08:30:00,1.9825,1.9827,1.98245,1.98255,92800000.0
2008-07-14 08:31:00,1.98255,1.9827,1.9825,1.9826,71500000.0
2008-07-14 08:32:00,1.98265,1.98315,1.9826,1.983,204600001.0
2008-07-14 08:33:00,1.983,1.9836,1.9829,1.98345,166400000.0
2008-07-14 08:34:00,1.9835,1.9842,1.9835,1.98415,228400000.0
2008-07-14 08:35:00,1.9842,1.9845,1.9841,1.98415,269200000.0
2008-07-14 08:36:00,1.9841,1.98435,1.9829,1.98375,704500000.0
2008-07-14 08:37:00,1.98375,1.9844,1.9836,1.98425,480800003.0
2008-07-14 08:38:00,1.98425,1.9843,1.9838,1.984,309400000.0
2008-07-14 08:39:00,1.984,1.9841,1.9836,1.9841,310900000.0
2008-07-14 08:40:00,1.9841,1.9843,1.9841,1.98415,236700000.0
2008-07-14 08:41:00,1.9842,1.98435,1.9841,1.9843,299700001.0
2008-07-14 08:42:00,1.9843,1.985,1.9843,1.9848,412199999.0
2008-07-14 08:43:00,1.9848,1.9848,1.98435,1.9844,428500000.0
2008-07-14 08:44:00,1.9844,1.9844,1.9841,1.9841,155800000.0
2008-07-14 08:45:00,1.9841,1.98425,1.9841,1.98415,75900000.0
2008-07-14 08:46:00,1.98415,1.9843,1.98355,1.98355,278299997.0
2008-07-14 08:47:00,1.98355,1.98385,1.98355,1.9838,125100000.0
2008-07-14 08:48:00,1.98385,1.98385,1.9838,1.9838,74900000.0
2008-07-14 08:49:00,1.9838,1.9843,1.9838,1.98395,221999999.0
2008-07-14 08:50:00,1.984,1.98445,1.984,1.9844,462800000.0
2008-07-14 08:51:00,1.9844,1.98445,1.9842,1.9844,366400000.0
2008-07-14 08:52:00,1.98445,1.98475,1.98445,1.98475,336800000.0
2008-07-14 08:53:00,1.98475,1.9856,1.9847,1.9856,526900000.0
2008-07-14 08:54:00,1.9856,1.9856,1.98535,1.98555,312200000.0
2008-07-14 08:55:00,1.9855,1.9855,1.985,1.9852,688100004.0
2008-07-14 08:56:00,1.9852,1.9852,1.98445,1.9847,520300002.0
2008-07-14 08:57:00,1.9847,1.9849,1.9842,1.9848,462400000.0
2008-07-14 08:58:00,1.9848,1.9848,1.98395,1.984,874399998.0
2008-07-14 08:59:00,1.984,1.9841,1.98355,1.98355,740000002.0
2008-07-14 09:00:00,1.98355,1.984,1.98355,1.9839,735300004.0
2008-07-14 09:01:00,1.9839,1.9852,1.9839,1.9852,548100003.0
2008-07-14 09:02:00,1.98525,1.9857,1.98525,1.9857,619400002.0
2008-07-14 09:03:00,1.9856,1.9856,1.98515,1.9852,668000003.0
2008-07-14 09:04:00,1.9852,1.9858,1.9849,1.9858,553700000.0
2008-07-14 09:05:00,1.9858,1.9858,1.98535,1.9855,306400000.0
2008-07-14 09:06:00,1.9855,1.9858,1.9854,1.9854,924100002.0
2008-07-14 09:07:00,1.9854,1.9855,1.9852,1.9853,268300000.0
2008-07-14 09:08:00,1.9853,1.98565,1.9851,1.9852,497800002.0
2008-07-14 09:09:00,1.9852,1.98545,1.9851,1.98525,613800001.0
2008-07-14 09:10:00,1.98525,1.9855,1.9852,1.9852,1910000003.0
2008-07-14 09:11:00,1.9852,1.9852,1.98505,1.98505,258800000.0
2008-07-14 09:12:00,1.98505,1.9852,1.9849,1.98505,463100000.0
2008-07-14 09:13:00,1.98505,1.98515,1.9848,1.98515,493100000.0
2008-07-14 09:14:00,1.98515,1.9852,1.9849,1.9849,404800001.0
2008-07-14 09:15:00,1.9849,1.98495,1.98445,1.9845,461900001.0
2008-07-14 09:16:00,1.9845,1.9845,1.9836,1.98425,584699998.0
2008-07-14 09:17:00,1.98425,1.9844,1.98395,1.984,311600000.0
2008-07-14 09:18:00,1.984,1.98445,1.984,1.98425,241100000.0
2008-07-14 09:19:00,1.9842,1.9848,1.9842,1.98475,221500000.0
2008-07-14 09:20:00,1.98475,1.9853,1.9847,1.9851,311200000.0
2008-07-14 09:21:00,1.9851,1.9853,1.985,1.9853,146100000.0
2008-07-14 09:22:00,1.9853,1.9853,1.98465,1.9848,207800000.0
2008-07-14 09:23:00,1.98485,1.9849,1.9848,1.98485,91700000.0
2008-07-14 09:24:00,1.98485,1.9853,1.98485,1.98505,98700000.0
2008-07-14 09:25:00,1.98505,1.98535,1.985,1.9851,212400000.0
2008-07-14 09:26:00,1.98515,1.9855,1.98515,1.9855,275600000.0
2008-07-14 09:27:00,1.9855,1.986,1.9855,1.9858,217700000.0
2008-07-14 09:28:00,1.9858,1.9858,1.9856,1.9857,174100000.0
2008-07-14 09:29:00,1.9857,1.9857,1.9853,1.9854,209200000.0
2008-07-14 09:30:00,1.9854,1.9855,1.9854,1.9855,67100000.0
2008-07-14 09:31:00,1.9855,1.9855,1.98515,1.9852,138500001.0
2008-07-14 09:32:00,1.9852,1.98535,1.9848,1.9852,296799999.0
2008-07-14 09:33:00,1.9852,1.9852,1.98495,1.9851,115000000.0
2008-07-14 09:34:00,1.9851,1.9851,1.9851,1.9851,129500000.0
2008-07-14 09:35:00,1.9851,1.9852,1.9851,1.9852,65800000.0
2008-07-14 09:36:00,1.9852,1.98525,1.98495,1.9852,364600001.0
2008-07-14 09:37:00,1.9852,1.98525,1.985,1.98505,261999999.0
2008-07-14 09:38:00,1.9851,1.9861,1.98495,1.9858,458399998.0
2008-07-14 09:39:00,1.9858,1.9867,1.98555,1.98635,522700000.0
2008-07-14 09:40:00,1.98635,1.9865,1.9861,1.9863,312600000.0
2008-07-14 09:41:00,1.9863,1.98645,1.98605,1.9863,283700000.0
2008-07-14 09:42:00,1.9863,1.9866,1.9862,1.9866,265000000.0
2008-07-14 09:43:00,1.9866,1.9866,1.9864,1.98645,252700000.0
2008-07-14 09:44:00,1.98645,1.9873,1.98645,1.9873,221000000.0
2008-07-14 09:45:00,1.9872,1.9878,1.987,1.9878,346900000.0
2008-07-14 09:46:00,1.9878,1.9878,1.9872,1.9873,244100000.0
2008-07-14 09:47:00,1.9873,1.9875,1.9873,1.9875,67000000.0
2008-07-14 09:48:00,1.9875,1.9875,1.9871,1.9872,110400000.0
2008-07-14 09:49:00,1.9872,1.988,1.9871,1.9876,325500000.0
2008-07-14 09:50:00,1.9876,1.9876,1.9874,1.9875,178000000.0
2008-07-14 09:51:00,1.9875,1.9875,1.98725,1.9873,159200000.0
2008-07-14 09:52:00,1.9873,1.9876,1.9873,1.9876,129900000.0
2008-07-14 09:53:00,1.9876,1.9881,1.9875,1.9878,339900000.0
2008-07-14 09:54:00,1.9878,1.9878,1.9873,1.98735,165700000.0
2008-07-14 09:55:00,1.9874,1.9876,1.9873,1.9875,134900000.0
2008-07-14 09:56:00,1.9875,1.988,1.9875,1.9877,240600000.0
2008-07-14 09:57:00,1.9877,1.9877,1.9874,1.9874,155800000.0
2008-07-14 09:58:00,1.9874,1.9874,1.9867,1.9868,386700000.0
2008-07-14 09:59:00,1.9868,1.9868,1.9866,1.9866,193900000.0
2008-07-14 10:00:00,1.9866,1.98675,1.9865,1.9866,239900000.0
2008-07-14 10:01:00,1.9866,1.9867,1.9861,1.9862,274300000.0
2008-07-14 10:02:00,1.9862,1.9869,1.9862,1.9866,354300000.0
2008-07-14 10:03:00,1.9866,1.9874,1.9866,1.9873,452800000.0
2008-07-14 10:04:00,1.9873,1.9873,1.9869,1.987,465500001.0
2008-07-14 10:05:00,1.987,1.9873,1.9869,1.9873,238100000.0
2008-07-14 10:06:00,1.9873,1.9873,1.987,1.9872,212700000.0
2008-07-14 10:07:00,1.9872,1.9872,1.9867,1.98705,396200000.0
2008-07-14 10:08:00,1.98705,1.988,1.98655,1.9871,739499999.0
2008-07-14 10:09:00,1.9871,1.9871,1.986,1.986,559700002.0
2008-07-14 10:10:00,1.98605,1.9861,1.9852,1.9858,785899999.0
2008-07-14 10:11:00,1.9858,1.9858,1.9848,1.98515,1002199998.0
2008-07-14 10:12:00,1.98515,1.9854,1.98515,1.9853,158100000.0
2008-07-14 10:13:00,1.9853,1.9853,1.9851,1.9851,158200000.0
2008-07-14 10:14:00,1.9851,1.9851,1.98395,1.9841,669399999.0
2008-07-14 10:15:00,1.9841,1.9845,1.9841,1.9842,400700000.0
2008-07-14 10:16:00,1.98415,1.98415,1.9837,1.9838,495300000.0
2008-07-14 10:17:00,1.9838,1.9842,1.9838,1.9841,226100000.0
2008-07-14 10:18:00,1.9841,1.98425,1.9841,1.9842,149400000.0
2008-07-14 10:19:00,1.98425,1.9844,1.9841,1.9841,288200000.0
2008-07-14 10:20:00,1.9841,1.9841,1.9838,1.9838,241500000.0
2008-07-14 10:21:00,1.98385,1.98385,1.98365,1.9838,297000000.0
2008-07-14 10:22:00,1.9838,1.984,1.9838,1.984,192500000.0
2008-07-14 10:23:00,1.9841,1.9842,1.98385,1.98415,247200000.0
2008-07-14 10:24:00,1.98415,1.98435,1.98405,1.9842,219100000.0
2008-07-14 10:25:00,1.9842,1.9844,1.9841,1.9843,173900000.0
2008-07-14 10:26:00,1.9843,1.98435,1.9842,1.9842,188800000.0
2008-07-14 10:27:00,1.9842,1.98455,1.98415,1.9845,253600000.0
2008-07-14 10:28:00,1.9845,1.9848,1.9845,1.9846,263600000.0
2008-07-14 10:29:00,1.9846,1.9846,1.9836,1.9836,264900000.0
2008-07-14 10:30:00,1.9838,1.9838,1.9811,1.98255,789200003.0
2008-07-14 10:31:00,1.98255,1.9835,1.9825,1.9832,527400000.0
2008-07-14 10:32:00,1.98325,1.9834,1.983,1.9831,330800000.0
2008-07-14 10:33:00,1.9831,1.9831,1.98245,1.9825,248300000.0
2008-07-14 10:34:00,1.98245,1.9826,1.982,1.98255,304300000.0
2008-07-14 10:35:00,1.9826,1.9829,1.9824,1.98285,336000000.0
2008-07-14 10:36:00,1.98285,1.9833,1.9827,1.98285,523300000.0
2008-07-14 10:37:00,1.98285,1.98305,1.9827,1.9829,274100000.0
2008-07-14 10:38:00,1.98285,1.98295,1.9826,1.9829,327100000.0
2008-07-14 10:39:00,1.9828,1.9828,1.9825,1.98265,163700000.0
2008-07-14 10:40:00,1.9826,1.98275,1.98215,1.98215,321200000.0
2008-07-14 10:41:00,1.98215,1.98235,1.98205,1.9821,296500000.0
2008-07-14 10:42:00,1.9821,1.9832,1.9821,1.9821,471500000.0
2008-07-14 10:43:00,1.9821,1.98225,1.9818,1.982,481600000.0
2008-07-14 10:44:00,1.98195,1.9824,1.9818,1.9824,250600000.0
2008-07-14 10:45:00,1.9824,1.9824,1.98175,1.98195,436100000.0
2008-07-14 10:46:00,1.98195,1.9822,1.9817,1.9821,192700000.0
2008-07-14 10:47:00,1.9821,1.9823,1.9821,1.9822,136700000.0
2008-07-14 10:48:00,1.98215,1.9824,1.98205,1.9824,297900000.0
2008-07-14 10:49:00,1.9824,1.9824,1.98205,1.98215,229400000.0
2008-07-14 10:50:00,1.9821,1.98225,1.98165,1.9818,313300000.0
2008-07-14 10:51:00,1.98175,1.9824,1.98165,1.98165,499300000.0
2008-07-14 10:52:00,1.98165,1.9821,1.9816,1.98205,228500000.0
2008-07-14 10:53:00,1.98205,1.9826,1.9819,1.9826,176100000.0
2008-07-14 10:54:00,1.9826,1.9828,1.9826,1.98275,117700000.0
2008-07-14 10:55:00,1.9827,1.983,1.9827,1.983,62700000.0
2008-07-14 10:56:00,1.983,1.983,1.98235,1.98235,198300000.0
2008-07-14 10:57:00,1.98235,1.9829,1.98235,1.98285,269900000.0
2008-07-14 10:58:00,1.9829,1.9833,1.98285,1.98315,301500000.0
2008-07-14 10:59:00,1.98315,1.9835,1.9828,1.9828,351300001.0
2008-07-14 11:00:00,1.9828,1.9832,1.9825,1.983,371900000.0
2008-07-14 11:01:00,1.983,1.98315,1.9828,1.9831,288500000.0
2008-07-14 11:02:00,1.9831,1.98345,1.9831,1.9834,129000000.0
2008-07-14 11:03:00,1.9834,1.9842,1.9832,1.9842,242700000.0
2008-07-14 11:04:00,1.98435,1.9853,1.98425,1.98455,398200000.0
2008-07-14 11:05:00,1.98455,1.9846,1.9844,1.9844,233400000.0
2008-07-14 11:06:00,1.9844,1.9845,1.9844,1.98445,249300000.0
2008-07-14 11:07:00,1.98445,1.98525,1.98445,1.985,169700000.0
2008-07-14 11:08:00,1.985,1.985,1.9847,1.9847,175500000.0
2008-07-14 11:09:00,1.9847,1.98475,1.98405,1.9842,154400000.0
2008-07-14 11:10:00,1.9842,1.985,1.9842,1.98495,142800000.0
2008-07-14 11:11:00,1.985,1.9853,1.9849,1.9853,126800000.0
2008-07-14 11:12:00,1.98525,1.9861,1.98525,1.9861,388100000.0
2008-07-14 11:13:00,1.9861,1.98705,1.9861,1.98665,458900001.0
2008-07-14 11:14:00,1.98665,1.98665,1.98545,1.98565,750200000.0
2008-07-14 11:15:00,1.98565,1.9858,1.9854,1.98545,358700000.0
2008-07-14 11:16:00,1.98545,1.98545,1.98495,1.98525,343700001.0
2008-07-14 11:17:00,1.98525,1.98525,1.9847,1.9848,379899998.0
2008-07-14 11:18:00,1.9849,1.9851,1.9848,1.9848,348400000.0
2008-07-14 11:19:00,1.9848,1.9853,1.98475,1.98515,369000000.0
2008-07-14 11:20:00,1.9852,1.9853,1.9852,1.9853,93100000.0
2008-07-14 11:21:00,1.9853,1.9853,1.9849,1.985,158100000.0
2008-07-14 11:22:00,1.985,1.985,1.9845,1.9846,204300000.0
2008-07-14 11:23:00,1.9846,1.9847,1.9846,1.9847,96700000.0
2008-07-14 11:24:00,1.9847,1.985,1.9846,1.985,97700000.0
2008-07-14 11:25:00,1.985,1.985,1.9845,1.9845,184500000.0
2008-07-14 11:26:00,1.9845,1.9845,1.98405,1.9842,266700000.0
2008-07-14 11:27:00,1.9842,1.98425,1.98385,1.98385,258200000.0
2008-07-14 11:28:00,1.98385,1.9839,1.98375,1.9839,285200000.0
2008-07-14 11:29:00,1.9839,1.98405,1.98385,1.9839,238600000.0
2008-07-14 11:30:00,1.9839,1.98405,1.9833,1.98335,210200000.0
2008-07-14 11:31:00,1.98335,1.9836,1.98335,1.9834,135000000.0
2008-07-14 11:32:00,1.9834,1.9839,1.9834,1.9837,253500000.0
2008-07-14 11:33:00,1.98375,1.984,1.98345,1.9835,277900000.0
2008-07-14 11:34:00,1.9835,1.9836,1.98335,1.98355,219400000.0
2008-07-14 11:35:00,1.98355,1.9838,1.98345,1.98375,136300000.0
2008-07-14 11:36:00,1.9838,1.9842,1.9838,1.98395,189000000.0
2008-07-14 11:37:00,1.984,1.984,1.9836,1.9837,277500000.0
2008-07-14 11:38:00,1.9837,1.9837,1.9834,1.98345,112500000.0
2008-07-14 11:39:00,1.98345,1.9848,1.98345,1.9848,327100000.0
2008-07-14 11:40:00,1.98475,1.9849,1.9842,1.9842,337100001.0
2008-07-14 11:41:00,1.9842,1.9842,1.98375,1.98385,329700000.0
2008-07-14 11:42:00,1.98395,1.9841,1.9838,1.984,317400000.0
2008-07-14 11:43:00,1.984,1.9843,1.98395,1.9842,251900000.0
2008-07-14 11:44:00,1.9842,1.98455,1.9842,1.9844,177400000.0
2008-07-14 11:45:00,1.9844,1.98465,1.9844,1.98465,140100000.0
2008-07-14 11:46:00,1.98465,1.98475,1.9845,1.98475,182800000.0
2008-07-14 11:47:00,1.98475,1.9848,1.98465,1.98465,85100000.0
2008-07-14 11:48:00,1.98465,1.9848,1.98465,1.9848,160000000.0
2008-07-14 11:49:00,1.9848,1.98555,1.9848,1.98525,309300000.0
2008-07-14 11:50:00,1.98525,1.9853,1.9851,1.9852,386900000.0
2008-07-14 11:51:00,1.9852,1.98535,1.98515,1.9853,159400000.0
2008-07-14 11:52:00,1.9854,1.9854,1.9852,1.98525,91200000.0
2008-07-14 11:53:00,1.98525,1.9854,1.98525,1.9853,322200000.0
2008-07-14 11:54:00,1.9853,1.9853,1.98485,1.9849,311900000.0
2008-07-14 11:55:00,1.98495,1.98495,1.98465,1.98465,169300000.0
2008-07-14 11:56:00,1.9846,1.9846,1.98445,1.98455,193700000.0
2008-07-14 11:57:00,1.98455,1.98495,1.9845,1.98495,171400000.0
2008-07-14 11:58:00,1.98495,1.98495,1.98475,1.98475,64500000.0
2008-07-14 11:59:00,1.98475,1.98495,1.98475,1.98495,97000000.0
2008-07-14 12:00:00,1.98495,1.98495,1.98485,1.98485,60800000.0
2008-07-14 12:01:00,1.98485,1.9849,1.9847,1.9847,88100000.0
2008-07-14 12:02:00,1.9847,1.9847,1.98435,1.98455,202500000.0
2008-07-14 12:03:00,1.98455,1.98465,1.98455,1.9846,21000000.0
2008-07-14 12:04:00,1.9846,1.98475,1.9846,1.9846,130800000.0
2008-07-14 12:05:00,1.9846,1.9846,1.9844,1.9844,145700000.0
2008-07-14 12:06:00,1.9844,1.9847,1.9844,1.9847,95150000.0
2008-07-14 12:07:00,1.9847,1.98475,1.98455,1.98465,91500000.0
2008-07-14 12:08:00,1.98465,1.98465,1.98445,1.98445,59600000.0
2008-07-14 12:09:00,1.98445,1.98445,1.9835,1.98395,301750000.0
2008-07-14 12:10:00,1.98395,1.98405,1.98385,1.98395,204600000.0
2008-07-14 12:11:00,1.98395,1.9841,1.98395,1.98405,191700000.0
2008-07-14 12:12:00,1.98405,1.98415,1.984,1.9841,85500000.0
2008-07-14 12:13:00,1.9841,1.9841,1.9839,1.9839,196800000.0
2008-07-14 12:14:00,1.984,1.9844,1.984,1.9844,137700000.0
2008-07-14 12:15:00,1.9844,1.9845,1.9844,1.9844,113600000.0
2008-07-14 12:16:00,1.9844,1.9844,1.9843,1.9844,86000000.0
2008-07-14 12:17:00,1.9844,1.9848,1.9844,1.9848,135000000.0
2008-07-14 12:18:00,1.9848,1.9849,1.9847,1.9848,280900000.0
2008-07-14 12:19:00,1.9849,1.985,1.9849,1.98495,127600000.0
2008-07-14 12:20:00,1.98495,1.9853,1.98495,1.9851,155000000.0
2008-07-14 12:21:00,1.9851,1.9853,1.9851,1.9853,130300000.0
2008-07-14 12:22:00,1.98525,1.9858,1.98525,1.98575,211400000.0
2008-07-14 12:23:00,1.98575,1.986,1.9857,1.98575,210700000.0
2008-07-14 12:24:00,1.98575,1.98575,1.9856,1.9856,107500000.0
2008-07-14 12:25:00,1.9856,1.9857,1.9856,1.9856,121500000.0
2008-07-14 12:26:00,1.9856,1.98655,1.9856,1.98655,275700000.0
2008-07-14 12:27:00,1.98655,1.98655,1.98575,1.98575,485900000.0
2008-07-14 12:28:00,1.9858,1.98615,1.9857,1.9857,125800000.0
2008-07-14 12:29:00,1.9857,1.9863,1.9857,1.9862,179400000.0
2008-07-14 12:30:00,1.9862,1.98625,1.9861,1.9862,122300000.0
2008-07-14 12:31:00,1.9862,1.9863,1.98615,1.98625,61000000.0
2008-07-14 12:32:00,1.98625,1.98625,1.986,1.986,60400000.0
2008-07-14 12:33:00,1.986,1.986,1.9856,1.98565,124000000.0
2008-07-14 12:34:00,1.9857,1.9858,1.98565,1.9857,105500000.0
2008-07-14 12:35:00,1.9857,1.9858,1.9856,1.98575,45500000.0
2008-07-14 12:36:00,1.9857,1.98585,1.98565,1.9858,75400000.0
2008-07-14 12:37:00,1.9858,1.9858,1.98535,1.98535,171000000.0
2008-07-14 12:38:00,1.98535,1.9856,1.98535,1.9855,106000000.0
2008-07-14 12:39:00,1.9855,1.9855,1.98535,1.98535,45200000.0
2008-07-14 12:40:00,1.98535,1.98535,1.98515,1.9852,43300000.0
2008-07-14 12:41:00,1.9852,1.9856,1.9852,1.9856,65500000.0
2008-07-14 12:42:00,1.9856,1.98585,1.9856,1.98565,98700000.0
2008-07-14 12:43:00,1.98565,1.9857,1.9854,1.98545,158500000.0
2008-07-14 12:44:00,1.98545,1.9857,1.98545,1.9857,91900000.0
2008-07-14 12:45:00,1.9857,1.9858,1.9857,1.9858,61000000.0
2008-07-14 12:46:00,1.9858,1.98615,1.9858,1.9861,197800000.0
2008-07-14 12:47:00,1.9861,1.9864,1.9861,1.98625,224200000.0
2008-07-14 12:48:00,1.98625,1.9865,1.98615,1.9865,125300000.0
2008-07-14 12:49:00,1.9865,1.98665,1.98635,1.98635,267600000.0
2008-07-14 12:50:00,1.9864,1.98645,1.986,1.98605,191700000.0
2008-07-14 12:51:00,1.98595,1.98605,1.9858,1.98605,287000000.0
2008-07-14 12:52:00,1.98605,1.98605,1.98585,1.98595,207600000.0
2008-07-14 12:53:00,1.98595,1.98595,1.98555,1.9858,441699998.0
2008-07-14 12:54:00,1.9858,1.9858,1.98535,1.9855,368199999.0
2008-07-14 12:55:00,1.98555,1.9859,1.98545,1.9857,225600000.0
2008-07-14 12:56:00,1.9858,1.98585,1.9856,1.9857,275000000.0
2008-07-14 12:57:00,1.9857,1.98585,1.9855,1.98575,278800000.0
2008-07-14 12:58:00,1.9858,1.98605,1.98565,1.98595,340400000.0
2008-07-14 12:59:00,1.98595,1.986,1.98555,1.9856,511799999.0
2008-07-14 13:00:00,1.9856,1.9857,1.9852,1.9853,452600000.0
2008-07-14 13:01:00,1.9853,1.9859,1.9851,1.9859,347700000.0
2008-07-14 13:02:00,1.9859,1.98595,1.98525,1.9859,304900000.0
2008-07-14 13:03:00,1.9859,1.986,1.98575,1.9858,181600000.0
2008-07-14 13:04:00,1.9858,1.98585,1.98565,1.9857,137500000.0
2008-07-14 13:05:00,1.98575,1.98575,1.985,1.985,316800000.0
2008-07-14 13:06:00,1.985,1.9858,1.985,1.98545,378200000.0
2008-07-14 13:07:00,1.98545,1.9857,1.9853,1.9856,360100000.0
2008-07-14 13:08:00,1.9856,1.9857,1.98545,1.98565,240800000.0
2008-07-14 13:09:00,1.98565,1.98575,1.9854,1.98555,206900000.0
2008-07-14 13:10:00,1.98555,1.9858,1.98555,1.9858,131700000.0
2008-07-14 13:11:00,1.9858,1.986,1.98575,1.986,144900000.0
2008-07-14 13:12:00,1.986,1.9866,1.98595,1.9865,267800000.0
2008-07-14 13:13:00,1.9865,1.9865,1.9862,1.98635,174800000.0
2008-07-14 13:14:00,1.9863,1.98635,1.9862,1.98625,164000000.0
2008-07-14 13:15:00,1.9863,1.9864,1.9862,1.9863,61900000.0
2008-07-14 13:16:00,1.9863,1.98635,1.98615,1.98625,150200000.0
2008-07-14 13:17:00,1.9862,1.9862,1.986,1.98615,137400000.0
2008-07-14 13:18:00,1.98615,1.9865,1.98605,1.9865,122600000.0
2008-07-14 13:19:00,1.98655,1.98665,1.98635,1.98645,257600000.0
2008-07-14 13:20:00,1.98645,1.98645,1.98615,1.9864,224599998.0
2008-07-14 13:21:00,1.9863,1.98635,1.9861,1.98625,178100000.0
2008-07-14 13:22:00,1.98625,1.9863,1.9861,1.9863,76800000.0
2008-07-14 13:23:00,1.9863,1.98635,1.98615,1.98625,86500000.0
2008-07-14 13:24:00,1.98625,1.9863,1.9861,1.98625,88500000.0
2008-07-14 13:25:00,1.98625,1.9864,1.98615,1.9864,66600001.0
2008-07-14 13:26:00,1.9864,1.9864,1.98595,1.9862,291200000.0
2008-07-14 13:27:00,1.9862,1.98655,1.98615,1.9863,262899998.0
2008-07-14 13:28:00,1.9863,1.9864,1.98615,1.9862,182500000.0
2008-07-14 13:29:00,1.9862,1.9863,1.98615,1.9862,86500000.0
2008-07-14 13:30:00,1.9862,1.9867,1.986,1.9867,367199999.0
2008-07-14 13:31:00,1.9867,1.9868,1.98655,1.9866,317800000.0
2008-07-14 13:32:00,1.9866,1.9868,1.9864,1.98655,316000000.0
2008-07-14 13:33:00,1.98665,1.9874,1.98655,1.9873,268200000.0
2008-07-14 13:34:00,1.9873,1.9873,1.98605,1.98625,274200000.0
2008-07-14 13:35:00,1.9862,1.98635,1.98565,1.9862,250300000.0
2008-07-14 13:36:00,1.9862,1.98665,1.9862,1.9866,171600000.0
2008-07-14 13:37:00,1.9866,1.9868,1.98595,1.9867,399500000.0
2008-07-14 13:38:00,1.9867,1.98755,1.9867,1.98755,251200000.0
2008-07-14 13:39:00,1.98745,1.98795,1.98735,1.98745,280800000.0
2008-07-14 13:40:00,1.98745,1.98745,1.987,1.98715,240400000.0
2008-07-14 13:41:00,1.98715,1.9873,1.98705,1.98725,84400000.0
2008-07-14 13:42:00,1.98725,1.98725,1.98705,1.9872,213000000.0
2008-07-14 13:43:00,1.98715,1.9872,1.9871,1.9872,103800000.0
2008-07-14 13:44:00,1.9872,1.98725,1.9872,1.9872,103700000.0
2008-07-14 13:45:00,1.9872,1.9872,1.98695,1.98705,140500000.0
2008-07-14 13:46:00,1.9871,1.9872,1.98705,1.98715,60300000.0
2008-07-14 13:47:00,1.9872,1.98795,1.9871,1.9876,261700000.0
2008-07-14 13:48:00,1.9876,1.9876,1.987,1.987,254800000.0
2008-07-14 13:49:00,1.987,1.98765,1.987,1.98765,126100000.0
2008-07-14 13:50:00,1.9877,1.9877,1.9876,1.9877,91100000.0
2008-07-14 13:51:00,1.9877,1.9877,1.9876,1.98765,21200000.0
2008-07-14 13:52:00,1.98765,1.98765,1.98735,1.98735,41600000.0
2008-07-14 13:53:00,1.98735,1.9874,1.98725,1.9874,148500000.0
2008-07-14 13:54:00,1.9874,1.9874,1.98705,1.9871,159800000.0
2008-07-14 13:55:00,1.9871,1.98715,1.98705,1.9871,105800000.0
2008-07-14 13:56:00,1.9871,1.9871,1.98705,1.9871,106000000.0
2008-07-14 13:57:00,1.98705,1.9871,1.9869,1.9869,257000000.0
2008-07-14 13:58:00,1.9869,1.987,1.9868,1.987,117700000.0
2008-07-14 13:59:00,1.9871,1.9871,1.98675,1.98675,265600000.0
2008-07-14 14:00:00,1.98675,1.9868,1.98665,1.98675,362500000.0
2008-07-14 14:01:00,1.98675,1.9868,1.9866,1.98675,122400000.0
2008-07-14 14:02:00,1.98675,1.9871,1.98675,1.987,345100000.0
2008-07-14 14:03:00,1.987,1.9871,1.98665,1.9867,290600000.0
2008-07-14 14:04:00,1.98675,1.98735,1.9867,1.9873,198300000.0
2008-07-14 14:05:00,1.9873,1.98735,1.9871,1.98725,288000000.0
2008-07-14 14:06:00,1.98725,1.9874,1.98665,1.9867,373900001.0
2008-07-14 14:07:00,1.9867,1.9868,1.9866,1.98665,210700000.0
2008-07-14 14:08:00,1.98665,1.98665,1.9864,1.98655,181699999.0
2008-07-14 14:09:00,1.98645,1.9865,1.98615,1.9862,402800000.0
2008-07-14 14:10:00,1.9862,1.98625,1.98605,1.9862,225100000.0
2008-07-14 14:11:00,1.9862,1.98665,1.9861,1.98635,401400001.0
2008-07-14 14:12:00,1.98625,1.98675,1.9862,1.9867,295400000.0
2008-07-14 14:13:00,1.9867,1.9868,1.98645,1.98675,326200000.0
2008-07-14 14:14:00,1.98685,1.98705,1.98655,1.98705,431200000.0
2008-07-14 14:15:00,1.98705,1.9874,1.987,1.9873,312600000.0
2008-07-14 14:16:00,1.9873,1.9877,1.9872,1.9874,344300000.0
2008-07-14 14:17:00,1.9874,1.98775,1.9874,1.98775,266500000.0
2008-07-14 14:18:00,1.98775,1.98795,1.9877,1.9878,248900000.0
2008-07-14 14:19:00,1.98785,1.9879,1.98765,1.9877,187200000.0
2008-07-14 14:20:00,1.9877,1.9879,1.98735,1.9874,542000000.0
2008-07-14 14:21:00,1.9874,1.98775,1.98715,1.98765,318000000.0
2008-07-14 14:22:00,1.98765,1.9879,1.9876,1.98785,341100000.0
2008-07-14 14:23:00,1.98785,1.98785,1.9876,1.9877,222300000.0
2008-07-14 14:24:00,1.98765,1.98805,1.98765,1.98805,203100000.0
2008-07-14 14:25:00,1.9881,1.9884,1.98805,1.98805,327600000.0
2008-07-14 14:26:00,1.98805,1.98805,1.9878,1.9878,83700000.0
2008-07-14 14:27:00,1.9878,1.9881,1.9878,1.98795,267900000.0
2008-07-14 14:28:00,1.988,1.9881,1.9879,1.9879,229000000.0
2008-07-14 14:29:00,1.9879,1.9881,1.9879,1.9881,184600000.0
2008-07-14 14:30:00,1.9881,1.9888,1.9881,1.9887,320800000.0
2008-07-14 14:31:00,1.9887,1.9887,1.9878,1.9881,422400000.0
2008-07-14 14:32:00,1.9881,1.9883,1.98795,1.98825,264300001.0
2008-07-14 14:33:00,1.98825,1.98825,1.98805,1.9881,189600000.0
2008-07-14 14:34:00,1.9881,1.9882,1.98795,1.9881,146300000.0
2008-07-14 14:35:00,1.9881,1.9881,1.98785,1.98785,106800000.0
2008-07-14 14:36:00,1.98785,1.9879,1.9875,1.9875,267200000.0
2008-07-14 14:37:00,1.9875,1.988,1.9875,1.988,329400000.0
2008-07-14 14:38:00,1.988,1.9881,1.98795,1.988,136100000.0
2008-07-14 14:39:00,1.988,1.9885,1.98785,1.9884,264000000.0
2008-07-14 14:40:00,1.9884,1.9888,1.9884,1.9887,228500000.0
2008-07-14 14:41:00,1.9887,1.9888,1.98855,1.9887,108600000.0
2008-07-14 14:42:00,1.98855,1.98895,1.9885,1.9888,194700000.0
2008-07-14 14:43:00,1.9888,1.9889,1.9886,1.9887,191900000.0
2008-07-14 14:44:00,1.9887,1.98955,1.9887,1.9893,394800000.0
2008-07-14 14:45:00,1.98935,1.98945,1.9892,1.9894,391800002.0
2008-07-14 14:46:00,1.98945,1.98945,1.9892,1.98925,188300000.0
2008-07-14 14:47:00,1.9893,1.9894,1.98925,1.9893,73800000.0
2008-07-14 14:48:00,1.9893,1.9898,1.9892,1.98965,216600000.0
2008-07-14 14:49:00,1.98965,1.98965,1.9892,1.98935,140700000.0
2008-07-14 14:50:00,1.98935,1.98955,1.9893,1.9894,161300000.0
2008-07-14 14:51:00,1.9894,1.9895,1.9894,1.9895,121000000.0
2008-07-14 14:52:00,1.9895,1.9895,1.989,1.98905,189300000.0
2008-07-14 14:53:00,1.98905,1.98925,1.9889,1.9892,152600000.0
2008-07-14 14:54:00,1.9892,1.9892,1.9889,1.989,315000000.0
2008-07-14 14:55:00,1.989,1.9892,1.9888,1.98915,259400000.0
2008-07-14 14:56:00,1.98915,1.9895,1.98915,1.98945,511900000.0
2008-07-14 14:57:00,1.9895,1.9897,1.9894,1.9895,455800000.0
2008-07-14 14:58:00,1.9895,1.9898,1.9895,1.9896,351000003.0
2008-07-14 14:59:00,1.9896,1.9898,1.98955,1.9897,394099999.0
2008-07-14 15:00:00,1.9897,1.9898,1.9895,1.98955,394600000.0
2008-07-14 15:01:00,1.9896,1.9898,1.9895,1.98975,165400001.0
2008-07-14 15:02:00,1.9898,1.98985,1.98965,1.9897,274500004.0
2008-07-14 15:03:00,1.9898,1.9898,1.98955,1.9896,391900002.0
2008-07-14 15:04:00,1.9896,1.98965,1.9892,1.98935,281200001.0
2008-07-14 15:05:00,1.98935,1.98935,1.98895,1.989,475800005.0
2008-07-14 15:06:00,1.98905,1.9891,1.98885,1.989,383100002.0
2008-07-14 15:07:00,1.98885,1.98955,1.9888,1.9895,352300000.0
2008-07-14 15:08:00,1.9895,1.9897,1.98935,1.9897,303900001.0
2008-07-14 15:09:00,1.9897,1.9899,1.9896,1.9898,243000000.0
2008-07-14 15:10:00,1.9898,1.99035,1.98975,1.9899,389600000.0
2008-07-14 15:11:00,1.9899,1.9899,1.98945,1.9896,269100000.0
2008-07-14 15:12:00,1.9895,1.99,1.9895,1.99,434800000.0
2008-07-14 15:13:00,1.99005,1.9902,1.98995,1.9901,311600000.0
2008-07-14 15:14:00,1.9901,1.9901,1.99,1.99,125500000.0
2008-07-14 15:15:00,1.99,1.99015,1.9899,1.99005,215300000.0
2008-07-14 15:16:00,1.99005,1.9901,1.9899,1.99005,167500000.0
2008-07-14 15:17:00,1.99005,1.9901,1.98965,1.98975,284900002.0
2008-07-14 15:18:00,1.98975,1.99,1.98965,1.98975,382599999.0
2008-07-14 15:19:00,1.9898,1.9899,1.98955,1.9896,160900000.0
2008-07-14 15:20:00,1.9896,1.98975,1.98955,1.9897,266300001.0
2008-07-14 15:21:00,1.9897,1.9897,1.9895,1.9895,237000000.0
2008-07-14 15:22:00,1.9896,1.9896,1.9891,1.9892,230300000.0
2008-07-14 15:23:00,1.9892,1.9892,1.98875,1.98885,447100000.0
2008-07-14 15:24:00,1.9889,1.9891,1.98875,1.98905,159000000.0
2008-07-14 15:25:00,1.98905,1.98905,1.98875,1.98885,181000000.0
2008-07-14 15:26:00,1.98885,1.9889,1.98825,1.98825,400700000.0
2008-07-14 15:27:00,1.98825,1.98885,1.9882,1.98885,294600000.0
2008-07-14 15:28:00,1.98885,1.98915,1.9888,1.989,257000000.0
2008-07-14 15:29:00,1.989,1.98905,1.9888,1.98885,213400000.0
2008-07-14 15:30:00,1.98885,1.9889,1.98835,1.98835,246400000.0
2008-07-14 15:31:00,1.98835,1.98875,1.98835,1.9886,252800000.0
2008-07-14 15:32:00,1.98865,1.98865,1.9883,1.9884,149700000.0
2008-07-14 15:33:00,1.98845,1.989,1.98845,1.98895,280800000.0
2008-07-14 15:34:00,1.98895,1.98955,1.98895,1.98955,212700000.0
2008-07-14 15:35:00,1.98955,1.9897,1.98935,1.9894,175600000.0
2008-07-14 15:36:00,1.98945,1.9895,1.9889,1.9889,301600000.0
2008-07-14 15:37:00,1.9889,1.9893,1.9889,1.98895,422500000.0
2008-07-14 15:38:00,1.98895,1.98905,1.9889,1.98905,195600000.0
2008-07-14 15:39:00,1.98905,1.98955,1.98905,1.98955,241500000.0
2008-07-14 15:40:00,1.98955,1.9896,1.989,1.9893,179700000.0
2008-07-14 15:41:00,1.98925,1.98935,1.989,1.9893,181700000.0
2008-07-14 15:42:00,1.9893,1.9895,1.9893,1.98945,290600000.0
2008-07-14 15:43:00,1.98945,1.9895,1.98925,1.98925,363299999.0
2008-07-14 15:44:00,1.98925,1.98935,1.9888,1.989,453700000.0
2008-07-14 15:45:00,1.989,1.9897,1.989,1.9895,258200000.0
2008-07-14 15:46:00,1.9895,1.98985,1.9894,1.98965,309500000.0
2008-07-14 15:47:00,1.98965,1.98975,1.9895,1.9896,398600001.0
2008-07-14 15:48:00,1.9896,1.9898,1.9895,1.98965,225300000.0
2008-07-14 15:49:00,1.9896,1.9899,1.9896,1.98965,278200000.0
2008-07-14 15:50:00,1.9896,1.9896,1.98925,1.98925,152200000.0
2008-07-14 15:51:00,1.98925,1.9898,1.9892,1.9898,283700000.0
2008-07-14 15:52:00,1.9898,1.9907,1.9898,1.9905,831100001.0
2008-07-14 15:53:00,1.9905,1.9908,1.99035,1.9906,583199999.0
2008-07-14 15:54:00,1.9905,1.9908,1.9902,1.99065,299100000.0
2008-07-14 15:55:00,1.99065,1.99065,1.99025,1.9906,225400001.0
2008-07-14 15:56:00,1.9906,1.9908,1.9905,1.99055,250500000.0
2008-07-14 15:57:00,1.99055,1.9911,1.99055,1.991,351800002.0
2008-07-14 15:58:00,1.99105,1.9913,1.9909,1.99125,298800001.0
2008-07-14 15:59:00,1.99125,1.99125,1.9905,1.9906,379600003.0
2008-07-14 16:00:00,1.9906,1.99105,1.9906,1.9909,295100000.0
2008-07-14 16:01:00,1.9908,1.9912,1.9906,1.9909,282500000.0
2008-07-14 16:02:00,1.9909,1.9912,1.9906,1.99075,381300000.0
2008-07-14 16:03:00,1.99075,1.9909,1.9906,1.9907,234699999.0
2008-07-14 16:04:00,1.9907,1.9913,1.9905,1.99095,418600001.0
2008-07-14 16:05:00,1.99095,1.99095,1.99055,1.99075,331000000.0
2008-07-14 16:06:00,1.99075,1.9908,1.99015,1.9903,319300000.0
2008-07-14 16:07:00,1.9903,1.9905,1.99,1.99005,223900000.0
2008-07-14 16:08:00,1.99005,1.9903,1.99005,1.9902,349800000.0
2008-07-14 16:09:00,1.9902,1.9905,1.99005,1.9901,428400000.0
2008-07-14 16:10:00,1.9901,1.99035,1.99005,1.9902,257600000.0
2008-07-14 16:11:00,1.99025,1.9904,1.99005,1.99025,144200000.0
2008-07-14 16:12:00,1.99025,1.9904,1.9901,1.9903,219000000.0
2008-07-14 16:13:00,1.9903,1.9904,1.98975,1.9898,159400000.0
2008-07-14 16:14:00,1.98975,1.9899,1.98955,1.98975,196500000.0
2008-07-14 16:15:00,1.98975,1.99025,1.98965,1.99005,235400000.0
2008-07-14 16:16:00,1.99005,1.9902,1.99,1.99015,143700000.0
2008-07-14 16:17:00,1.99015,1.9904,1.9901,1.9904,136200000.0
2008-07-14 16:18:00,1.9904,1.99075,1.9897,1.98985,409000000.0
2008-07-14 16:19:00,1.9898,1.98995,1.98975,1.9898,116200000.0
2008-07-14 16:20:00,1.9898,1.9903,1.9898,1.9902,150600000.0
2008-07-14 16:21:00,1.9902,1.9903,1.9901,1.9901,110200000.0
2008-07-14 16:22:00,1.9901,1.9902,1.9897,1.9902,237800000.0
2008-07-14 16:23:00,1.9902,1.99045,1.9901,1.99045,293200000.0
2008-07-14 16:24:00,1.99045,1.99045,1.99005,1.9904,226400000.0
2008-07-14 16:25:00,1.99035,1.9909,1.99035,1.9909,114100000.0
2008-07-14 16:26:00,1.9909,1.99125,1.99085,1.99115,235000001.0
2008-07-14 16:27:00,1.99115,1.9916,1.991,1.9916,281200000.0
2008-07-14 16:28:00,1.99155,1.9919,1.99155,1.99165,531200000.0
2008-07-14 16:29:00,1.99165,1.9922,1.9916,1.99215,282300000.0
2008-07-14 16:30:00,1.99215,1.99265,1.99215,1.99225,321000000.0
2008-07-14 16:31:00,1.99225,1.9926,1.99225,1.99255,208400000.0
2008-07-14 16:32:00,1.99255,1.9926,1.9925,1.9926,157500000.0
2008-07-14 16:33:00,1.9926,1.9927,1.99205,1.99205,352400000.0
2008-07-14 16:34:00,1.99195,1.9923,1.9919,1.9922,228400000.0
2008-07-14 16:35:00,1.99225,1.9926,1.99225,1.9926,237000000.0
2008-07-14 16:36:00,1.9926,1.99275,1.9924,1.9926,278600000.0
2008-07-14 16:37:00,1.99265,1.99285,1.99235,1.9927,264500000.0
2008-07-14 16:38:00,1.9928,1.9928,1.99225,1.9924,330600000.0
2008-07-14 16:39:00,1.9924,1.9926,1.9922,1.9922,186300000.0
2008-07-14 16:40:00,1.9922,1.99255,1.9922,1.99245,123200000.0
2008-07-14 16:41:00,1.99245,1.99245,1.99205,1.9923,121400000.0
2008-07-14 16:42:00,1.9923,1.99235,1.9921,1.99235,257300000.0
2008-07-14 16:43:00,1.99235,1.99255,1.9922,1.9923,292500000.0
2008-07-14 16:44:00,1.9924,1.99255,1.992,1.9921,232900000.0
2008-07-14 16:45:00,1.9921,1.9921,1.99175,1.9919,341600000.0
2008-07-14 16:46:00,1.9919,1.9921,1.9918,1.9918,381000000.0
2008-07-14 16:47:00,1.9918,1.992,1.9917,1.992,130500000.0
2008-07-14 16:48:00,1.99205,1.9923,1.99205,1.99225,136900000.0
2008-07-14 16:49:00,1.99225,1.9926,1.9922,1.9925,127900000.0
2008-07-14 16:50:00,1.9925,1.9925,1.99205,1.9921,190900000.0
2008-07-14 16:51:00,1.9921,1.9922,1.9921,1.99215,142500000.0
2008-07-14 16:52:00,1.99215,1.9923,1.9921,1.9922,106700000.0
2008-07-14 16:53:00,1.9922,1.9923,1.9922,1.9923,47800000.0
2008-07-14 16:54:00,1.9922,1.9923,1.9919,1.9921,91000000.0
2008-07-14 16:55:00,1.9921,1.9922,1.99185,1.9919,149800000.0
2008-07-14 16:56:00,1.9919,1.9919,1.9917,1.99175,104900000.0
2008-07-14 16:57:00,1.99175,1.9919,1.99165,1.99165,143200000.0
2008-07-14 16:58:00,1.99165,1.9918,1.9916,1.9916,220700000.0
2008-07-14 16:59:00,1.99165,1.992,1.99145,1.9918,277400000.0
2008-07-14 17:00:00,1.9918,1.992,1.9916,1.9916,363400000.0
2008-07-14 17:01:00,1.9916,1.9917,1.9915,1.9915,163800000.0
2008-07-14 17:02:00,1.9915,1.99165,1.9915,1.99155,164500000.0
2008-07-14 17:03:00,1.99155,1.9916,1.9915,1.9916,145600000.0
2008-07-14 17:04:00,1.9916,1.9916,1.9915,1.9915,83400000.0
2008-07-14 17:05:00,1.99155,1.9918,1.99145,1.9917,165600000.0
2008-07-14 17:06:00,1.9917,1.9917,1.99145,1.9916,184700000.0
2008-07-14 17:07:00,1.9916,1.9919,1.9915,1.99185,151300000.0
2008-07-14 17:08:00,1.99185,1.9921,1.9916,1.9916,162300000.0
2008-07-14 17:09:00,1.9916,1.9921,1.9916,1.99195,202200000.0
2008-07-14 17:10:00,1.992,1.9922,1.99195,1.9922,178700000.0
2008-07-14 17:11:00,1.9922,1.9923,1.9918,1.9922,349500000.0
2008-07-14 17:12:00,1.9922,1.9922,1.9921,1.9921,119300000.0
2008-07-14 17:13:00,1.9921,1.9923,1.9919,1.9919,145100000.0
2008-07-14 17:14:00,1.9919,1.9923,1.9919,1.9922,108400000.0
2008-07-14 17:15:00,1.9922,1.9922,1.9921,1.9922,96600000.0
2008-07-14 17:16:00,1.9922,1.9922,1.99215,1.99215,81000000.0
2008-07-14 17:17:00,1.99215,1.9923,1.9921,1.9921,30100000.0
2008-07-14 17:18:00,1.9921,1.9922,1.9921,1.99215,52900000.0
2008-07-14 17:19:00,1.99225,1.99225,1.9921,1.9921,72300000.0
2008-07-14 17:20:00,1.9921,1.9921,1.9918,1.99185,277800000.0
2008-07-14 17:21:00,1.9919,1.9919,1.9918,1.9919,93800000.0
2008-07-14 17:22:00,1.9919,1.992,1.9917,1.9918,179200000.0
2008-07-14 17:23:00,1.9919,1.992,1.9918,1.99185,89700000.0
2008-07-14 17:24:00,1.99185,1.9919,1.9916,1.9916,217000000.0
2008-07-14 17:25:00,1.9916,1.99175,1.9915,1.9916,175800000.0
2008-07-14 17:26:00,1.9916,1.9918,1.9915,1.9918,169200000.0
2008-07-14 17:27:00,1.9918,1.99195,1.9917,1.99185,130600000.0
2008-07-14 17:28:00,1.9919,1.9919,1.9918,1.9919,81100000.0
2008-07-14 17:29:00,1.9919,1.992,1.99175,1.99175,150400000.0
2008-07-14 17:30:00,1.99175,1.992,1.99175,1.9918,114600000.0
2008-07-14 17:31:00,1.9918,1.992,1.9917,1.99185,120300000.0
2008-07-14 17:32:00,1.9919,1.992,1.9918,1.99195,86700000.0
2008-07-14 17:33:00,1.99195,1.992,1.9919,1.992,99900000.0
2008-07-14 17:34:00,1.992,1.992,1.9918,1.9919,89200000.0
2008-07-14 17:35:00,1.9919,1.99235,1.9918,1.99235,165500000.0
2008-07-14 17:36:00,1.9923,1.9923,1.992,1.9921,120100000.0
2008-07-14 17:37:00,1.9921,1.9922,1.992,1.99205,116300000.0
2008-07-14 17:38:00,1.9921,1.9923,1.992,1.9923,143500000.0
2008-07-14 17:39:00,1.9923,1.99235,1.9922,1.9923,114300000.0
2008-07-14 17:40:00,1.9923,1.9923,1.9921,1.9922,135400000.0
2008-07-14 17:41:00,1.9922,1.9924,1.9921,1.9923,152600000.0
2008-07-14 17:42:00,1.9923,1.9925,1.9919,1.9922,226500000.0
2008-07-14 17:43:00,1.9922,1.9924,1.9922,1.9923,76000000.0
2008-07-14 17:44:00,1.9923,1.99265,1.9923,1.9926,95000000.0
2008-07-14 17:45:00,1.99255,1.9926,1.9925,1.9925,44400000.0
2008-07-14 17:46:00,1.9925,1.9926,1.9925,1.9926,144700000.0
2008-07-14 17:47:00,1.9926,1.9926,1.9925,1.9925,118900000.0
2008-07-14 17:48:00,1.9925,1.9926,1.992,1.992,135900000.0
2008-07-14 17:49:00,1.9921,1.9921,1.992,1.992,99100000.0
2008-07-14 17:50:00,1.9922,1.9926,1.992,1.9925,140300000.0
2008-07-14 17:51:00,1.9925,1.9925,1.9922,1.9922,107200000.0
2008-07-14 17:52:00,1.9922,1.9925,1.992,1.99215,166400000.0
2008-07-14 17:53:00,1.99215,1.9923,1.9921,1.9921,162100000.0
2008-07-14 17:54:00,1.9921,1.9925,1.9921,1.9925,137600000.0
2008-07-14 17:55:00,1.9925,1.9926,1.99225,1.99225,198200000.0
2008-07-14 17:56:00,1.99225,1.99225,1.9917,1.992,201200000.0
2008-07-14 17:57:00,1.992,1.9925,1.99195,1.9923,230900000.0
2008-07-14 17:58:00,1.9923,1.9932,1.9923,1.9931,250600000.0
2008-07-14 17:59:00,1.9931,1.9931,1.9923,1.9924,279300000.0
2008-07-14 18:00:00,1.9924,1.9932,1.9924,1.9932,210900000.0
2008-07-14 18:01:00,1.9932,1.9936,1.9931,1.9936,132200000.0
2008-07-14 18:02:00,1.9936,1.9937,1.9933,1.9936,124400000.0
2008-07-14 18:03:00,1.99365,1.9937,1.9935,1.99355,117500000.0
2008-07-14 18:04:00,1.9936,1.9936,1.99325,1.99355,189600000.0
2008-07-14 18:05:00,1.9935,1.9937,1.99345,1.99355,183100000.0
2008-07-14 18:06:00,1.99355,1.9936,1.9935,1.9936,63800000.0
2008-07-14 18:07:00,1.9936,1.994,1.9936,1.994,208700000.0
2008-07-14 18:08:00,1.994,1.9941,1.9937,1.9937,114500000.0
2008-07-14 18:09:00,1.9937,1.9939,1.9937,1.9939,157000000.0
2008-07-14 18:10:00,1.9941,1.9941,1.9935,1.9935,184800000.0
2008-07-14 18:11:00,1.9935,1.9937,1.99335,1.9937,138900000.0
2008-07-14 18:12:00,1.99365,1.99375,1.9936,1.99375,69000000.0
2008-07-14 18:13:00,1.9937,1.9937,1.9936,1.9937,66200000.0
2008-07-14 18:14:00,1.9937,1.9937,1.99365,1.99365,9600000.0
2008-07-14 18:15:00,1.99365,1.9938,1.9936,1.9938,98300000.0
2008-07-14 18:16:00,1.9938,1.9938,1.99365,1.9937,187700000.0
2008-07-14 18:17:00,1.9937,1.9938,1.9937,1.99375,183700000.0
2008-07-14 18:18:00,1.99375,1.99375,1.9933,1.99335,179500000.0
2008-07-14 18:19:00,1.99335,1.9938,1.99325,1.9935,325700000.0
2008-07-14 18:20:00,1.9935,1.9937,1.9935,1.99365,107500000.0
2008-07-14 18:21:00,1.9937,1.99415,1.99365,1.9941,166600000.0
2008-07-14 18:22:00,1.99405,1.9942,1.99385,1.99385,162000000.0
2008-07-14 18:23:00,1.99385,1.99385,1.9936,1.99375,164300000.0
2008-07-14 18:24:00,1.99375,1.99405,1.9937,1.994,109500000.0
2008-07-14 18:25:00,1.994,1.994,1.9939,1.9939,32900000.0
2008-07-14 18:26:00,1.9939,1.99445,1.9938,1.99445,116500000.0
2008-07-14 18:27:00,1.9945,1.9946,1.99445,1.9946,108200000.0
2008-07-14 18:28:00,1.99455,1.9948,1.99455,1.9947,208600000.0
2008-07-14 18:29:00,1.9947,1.99475,1.9946,1.99475,135800000.0
2008-07-14 18:30:00,1.99465,1.9949,1.99455,1.99465,272000000.0
2008-07-14 18:31:00,1.99465,1.9948,1.9946,1.99465,155500000.0
2008-07-14 18:32:00,1.9947,1.99485,1.9946,1.99485,88000000.0
2008-07-14 18:33:00,1.99485,1.9951,1.99465,1.99495,410499996.0
2008-07-14 18:34:00,1.99495,1.995,1.9948,1.99485,72100001.0
2008-07-14 18:35:00,1.9949,1.9949,1.9947,1.99475,73600000.0
2008-07-14 18:36:00,1.99475,1.9948,1.99465,1.99475,81700000.0
2008-07-14 18:37:00,1.9947,1.9948,1.9947,1.99475,80900000.0
2008-07-14 18:38:00,1.99475,1.99475,1.99465,1.99465,12300000.0
2008-07-14 18:39:00,1.9946,1.99475,1.9945,1.99475,116200000.0
2008-07-14 18:40:00,1.9947,1.99475,1.9946,1.9946,94800000.0
2008-07-14 18:41:00,1.9946,1.9947,1.99435,1.9944,117300000.0
2008-07-14 18:42:00,1.9944,1.9947,1.9943,1.99465,183000000.0
2008-07-14 18:43:00,1.9947,1.99495,1.99465,1.99485,212500000.0
2008-07-14 18:44:00,1.99485,1.9949,1.9947,1.9949,279700000.0
2008-07-14 18:45:00,1.9949,1.99555,1.99485,1.9955,255600000.0
2008-07-14 18:46:00,1.99545,1.99545,1.9951,1.9951,247900000.0
2008-07-14 18:47:00,1.9951,1.9952,1.99455,1.99455,210100000.0
2008-07-14 18:48:00,1.99455,1.99475,1.99445,1.99465,105400000.0
2008-07-14 18:49:00,1.99465,1.9947,1.99455,1.99455,58700000.0
2008-07-14 18:50:00,1.99455,1.9947,1.99455,1.9946,91600000.0
2008-07-14 18:51:00,1.9946,1.9946,1.99415,1.9943,138400000.0
2008-07-14 18:52:00,1.99425,1.9943,1.9942,1.9942,109100000.0
2008-07-14 18:53:00,1.9942,1.99425,1.9942,1.99425,7700000.0
2008-07-14 18:54:00,1.99425,1.9945,1.99425,1.99445,112300000.0
2008-07-14 18:55:00,1.99445,1.9945,1.9944,1.9944,180300000.0
2008-07-14 18:56:00,1.99455,1.99475,1.9945,1.99455,146800000.0
2008-07-14 18:57:00,1.9945,1.99455,1.99435,1.99445,89700000.0
2008-07-14 18:58:00,1.99445,1.9947,1.9944,1.9944,199000000.0
2008-07-14 18:59:00,1.9944,1.99475,1.9943,1.9947,159400000.0
2008-07-14 19:00:00,1.9947,1.99475,1.9945,1.9945,158200000.0
2008-07-14 19:01:00,1.9945,1.9952,1.9944,1.9952,133400000.0
2008-07-14 19:02:00,1.9952,1.99615,1.99515,1.9958,276700000.0
2008-07-14 19:03:00,1.9958,1.9958,1.9955,1.99555,172100000.0
2008-07-14 19:04:00,1.99555,1.9957,1.9954,1.99565,128500000.0
2008-07-14 19:05:00,1.9956,1.9957,1.99555,1.99565,127600000.0
2008-07-14 19:06:00,1.99565,1.996,1.9956,1.996,118000000.0
2008-07-14 19:07:00,1.996,1.99615,1.9959,1.99605,86099999.0
2008-07-14 19:08:00,1.99605,1.9962,1.996,1.99605,82700000.0
2008-07-14 19:09:00,1.99605,1.99605,1.9958,1.9959,66400000.0
2008-07-14 19:10:00,1.99585,1.9959,1.99565,1.99565,47000000.0
2008-07-14 19:11:00,1.99565,1.99565,1.9956,1.99565,49100000.0
2008-07-14 19:12:00,1.99565,1.9958,1.9955,1.99575,85600000.0
2008-07-14 19:13:00,1.99575,1.99575,1.9952,1.9955,151300000.0
2008-07-14 19:14:00,1.9955,1.99565,1.9953,1.9953,64500000.0
2008-07-14 19:15:00,1.99525,1.99525,1.9949,1.99515,64700000.0
2008-07-14 19:16:00,1.99515,1.99515,1.99485,1.9949,118100000.0
2008-07-14 19:17:00,1.9949,1.99495,1.9948,1.99495,40400000.0
2008-07-14 19:18:00,1.9949,1.995,1.99485,1.9949,46300000.0
2008-07-14 19:19:00,1.9949,1.9949,1.99475,1.9948,35600000.0
2008-07-14 19:20:00,1.9948,1.9952,1.99465,1.9951,63000000.0
2008-07-14 19:21:00,1.99515,1.99535,1.99515,1.99535,29600000.0
2008-07-14 19:22:00,1.99535,1.9954,1.9953,1.9954,29800000.0
2008-07-14 19:23:00,1.9954,1.9954,1.9952,1.9952,90400000.0
2008-07-14 19:24:00,1.9952,1.9952,1.995,1.99505,57000000.0
2008-07-14 19:25:00,1.99505,1.99505,1.9949,1.995,51600000.0
2008-07-14 19:26:00,1.995,1.99515,1.99495,1.99495,71600000.0
2008-07-14 19:27:00,1.99495,1.995,1.9949,1.995,64200000.0
2008-07-14 19:28:00,1.9951,1.9951,1.99485,1.9949,63800000.0
2008-07-14 19:29:00,1.9949,1.995,1.99465,1.99465,124700000.0
2008-07-14 19:30:00,1.9947,1.9948,1.99455,1.9948,137100000.0
2008-07-14 19:31:00,1.9948,1.9949,1.9948,1.9949,57600000.0
2008-07-14 19:32:00,1.9949,1.995,1.99485,1.9949,63500000.0
2008-07-14 19:33:00,1.9949,1.9949,1.99485,1.99485,43000000.0
2008-07-14 19:34:00,1.9949,1.9949,1.9947,1.9947,50500000.0
2008-07-14 19:35:00,1.9947,1.9948,1.9947,1.9947,61100000.0
2008-07-14 19:36:00,1.9947,1.99505,1.9947,1.99505,84400000.0
2008-07-14 19:37:00,1.99505,1.9951,1.99485,1.99505,76000000.0
2008-07-14 19:38:00,1.99505,1.99515,1.99475,1.99475,71300000.0
2008-07-14 19:39:00,1.99475,1.99475,1.99415,1.9945,158200000.0
2008-07-14 19:40:00,1.9945,1.9946,1.9942,1.9942,92600000.0
2008-07-14 19:41:00,1.9942,1.9945,1.9939,1.99405,242200001.0
2008-07-14 19:42:00,1.99405,1.9942,1.99395,1.99395,174800000.0
2008-07-14 19:43:00,1.99395,1.99395,1.99345,1.99345,115800000.0
2008-07-14 19:44:00,1.99345,1.9935,1.99345,1.9935,80500000.0
2008-07-14 19:45:00,1.9935,1.99355,1.9933,1.9934,75100000.0
2008-07-14 19:46:00,1.9934,1.99345,1.9932,1.9932,48400000.0
2008-07-14 19:47:00,1.9932,1.9932,1.9929,1.993,59300000.0
2008-07-14 19:48:00,1.99295,1.9935,1.99295,1.9935,130700000.0
2008-07-14 19:49:00,1.9935,1.9937,1.99345,1.99345,111200000.0
2008-07-14 19:50:00,1.99345,1.99355,1.9934,1.99355,38000000.0
2008-07-14 19:51:00,1.99355,1.9936,1.99345,1.99355,50000000.0
2008-07-14 19:52:00,1.9936,1.99375,1.99355,1.9937,128900000.0
2008-07-14 19:53:00,1.9937,1.99375,1.99365,1.99375,70400000.0
2008-07-14 19:54:00,1.99375,1.9939,1.9937,1.99385,106400000.0
2008-07-14 19:55:00,1.9939,1.9943,1.9939,1.99425,43300000.0
2008-07-14 19:56:00,1.99425,1.9943,1.99425,1.99425,42600000.0
2008-07-14 19:57:00,1.99425,1.99435,1.99405,1.9942,64100000.0
2008-07-14 19:58:00,1.9942,1.9942,1.994,1.994,65200000.0
2008-07-14 19:59:00,1.994,1.9942,1.994,1.99405,98400000.0
2008-07-14 20:00:00,1.99405,1.99415,1.99405,1.9941,44900000.0
2008-07-14 20:01:00,1.9941,1.9941,1.994,1.99405,13300000.0
2008-07-14 20:02:00,1.994,1.9941,1.994,1.994,52600000.0
2008-07-14 20:03:00,1.994,1.9941,1.9939,1.9939,170500000.0
2008-07-14 20:04:00,1.9939,1.99395,1.9938,1.99395,79800000.0
2008-07-14 20:05:00,1.99395,1.994,1.99345,1.99345,82600000.0
2008-07-14 20:06:00,1.99345,1.99345,1.9931,1.9931,81400000.0
2008-07-14 20:07:00,1.9931,1.9933,1.99305,1.9932,97100000.0
2008-07-14 20:08:00,1.9932,1.9933,1.99305,1.9933,127400000.0
2008-07-14 20:09:00,1.9933,1.99335,1.9931,1.9931,119600000.0
2008-07-14 20:10:00,1.99305,1.9933,1.99305,1.99315,131600000.0
2008-07-14 20:11:00,1.9932,1.9932,1.9929,1.993,188099998.0
2008-07-14 20:12:00,1.99305,1.9931,1.99285,1.9931,286300000.0
2008-07-14 20:13:00,1.99305,1.9941,1.99305,1.9941,181100000.0
2008-07-14 20:14:00,1.9941,1.9942,1.99395,1.994,142700000.0
2008-07-14 20:15:00,1.994,1.9942,1.994,1.9941,75900000.0
2008-07-14 20:16:00,1.9941,1.99415,1.99405,1.99405,58700000.0
2008-07-14 20:17:00,1.9941,1.99415,1.9941,1.9941,74700000.0
2008-07-14 20:18:00,1.99415,1.99415,1.99405,1.9941,139900000.0
2008-07-14 20:19:00,1.99415,1.99415,1.994,1.9941,37200000.0
2008-07-14 20:20:00,1.9941,1.99415,1.9941,1.9941,43800000.0
2008-07-14 20:21:00,1.9941,1.99425,1.9941,1.99425,36000000.0
2008-07-14 20:22:00,1.9942,1.9942,1.99415,1.99415,26400000.0
2008-07-14 20:23:00,1.99415,1.99415,1.99415,1.99415,13000000.0
2008-07-14 20:24:00,1.99415,1.9942,1.99415,1.9942,11000000.0
2008-07-14 20:25:00,1.9942,1.9942,1.9942,1.9942,12000000.0
2008-07-14 20:26:00,1.9942,1.9942,1.99415,1.99415,19000000.0
2008-07-14 20:27:00,1.99415,1.99415,1.9941,1.99415,15700000.0
2008-07-14 20:28:00,1.99415,1.99425,1.99415,1.99425,12000000.0
2008-07-14 20:29:00,1.99425,1.99435,1.9942,1.9942,66700000.0
2008-07-14 20:30:00,1.9942,1.99425,1.99405,1.9941,65400000.0
2008-07-14 20:31:00,1.9941,1.99425,1.9941,1.99425,39400000.0
2008-07-14 20:32:00,1.99425,1.99425,1.9938,1.99385,96800000.0
2008-07-14 20:33:00,1.99385,1.9939,1.9938,1.9939,28000000.0
2008-07-14 20:34:00,1.9939,1.99395,1.99385,1.9939,54200000.0
2008-07-14 20:35:00,1.9939,1.9939,1.9939,1.9939,15600000.0
2008-07-14 20:36:00,1.9939,1.9939,1.9938,1.9939,70700000.0
2008-07-14 20:37:00,1.9939,1.9939,1.9934,1.99345,179200000.0
2008-07-14 20:38:00,1.99345,1.99345,1.99335,1.99345,24900000.0
2008-07-14 20:39:00,1.9934,1.99345,1.9934,1.99345,13300000.0
2008-07-14 20:40:00,1.9935,1.9938,1.99345,1.99375,50700000.0
2008-07-14 20:41:00,1.99375,1.994,1.99375,1.99395,79100000.0
2008-07-14 20:42:00,1.9939,1.9941,1.99385,1.9939,140900000.0
2008-07-14 20:43:00,1.9939,1.99405,1.9939,1.99395,53600000.0
2008-07-14 20:44:00,1.994,1.994,1.9939,1.99395,20600000.0
2008-07-14 20:45:00,1.99395,1.99395,1.99385,1.9939,26100000.0
2008-07-14 20:46:00,1.9939,1.9942,1.9939,1.99415,75400000.0
2008-07-14 20:47:00,1.9941,1.99455,1.9941,1.99455,165900000.0
2008-07-14 20:48:00,1.99455,1.99455,1.99445,1.9945,26600000.0
2008-07-14 20:49:00,1.9945,1.9945,1.9942,1.99425,106300000.0
2008-07-14 20:50:00,1.9943,1.9944,1.99425,1.9944,35400000.0
2008-07-14 20:51:00,1.9944,1.9945,1.9944,1.9945,43800000.0
2008-07-14 20:52:00,1.9945,1.9945,1.99445,1.9945,29800000.0
2008-07-14 20:53:00,1.9945,1.9945,1.99445,1.9945,50900000.0
2008-07-14 20:54:00,1.9945,1.99455,1.9945,1.99455,29900000.0
2008-07-14 20:55:00,1.99455,1.99455,1.99445,1.9945,115600000.0
2008-07-14 20:56:00,1.9945,1.99455,1.99435,1.99435,248500000.0
2008-07-14 20:57:00,1.99435,1.99435,1.9942,1.9942,44700000.0
2008-07-14 20:58:00,1.9942,1.99425,1.99415,1.9942,64800000.0
2008-07-14 20:59:00,1.9942,1.99445,1.99415,1.99435,230000000.0
2008-07-14 21:00:00,1.99435,1.99435,1.99415,1.9942,98700000.0
2008-07-14 21:01:00,1.99425,1.99435,1.9942,1.99425,74700000.0
2008-07-14 21:02:00,1.99425,1.99425,1.9942,1.9942,16100000.0
2008-07-14 21:03:00,1.99425,1.9944,1.99425,1.9943,35200000.0
2008-07-14 21:04:00,1.9943,1.9943,1.9943,1.9943,9800000.0
2008-07-14 21:05:00,1.9943,1.9945,1.9943,1.99435,59400000.0
2008-07-14 21:06:00,1.9944,1.9945,1.99435,1.99435,80900000.0
2008-07-14 21:07:00,1.99435,1.9944,1.99435,1.9944,13400000.0
2008-07-14 21:08:00,1.9944,1.9944,1.99435,1.99435,9400000.0
2008-07-14 21:09:00,1.99435,1.99455,1.99435,1.99455,18000000.0
2008-07-14 21:10:00,1.9945,1.99455,1.9945,1.99455,21500000.0
2008-07-14 21:11:00,1.99455,1.99455,1.9945,1.99455,29600000.0
2008-07-14 21:12:00,1.99455,1.9946,1.99455,1.9946,12000000.0
2008-07-14 21:13:00,1.99465,1.99465,1.9946,1.9946,5800000.0
2008-07-14 21:14:00,1.9946,1.9946,1.99455,1.9946,20000000.0
2008-07-14 21:15:00,1.9946,1.9946,1.9945,1.9946,51300000.0
2008-07-14 21:16:00,1.99455,1.99465,1.9945,1.99455,73300000.0
2008-07-14 21:17:00,1.9946,1.9946,1.99455,1.9946,14000000.0
2008-07-14 21:18:00,1.9946,1.99465,1.99455,1.9946,12100000.0
2008-07-14 21:19:00,1.9946,1.99465,1.9946,1.9946,31200000.0
2008-07-14 21:20:00,1.9946,1.99475,1.9946,1.99465,62100000.0
2008-07-14 21:21:00,1.9946,1.9947,1.9946,1.99465,40300000.0
2008-07-14 21:22:00,1.9946,1.99465,1.99445,1.99445,48200000.0
2008-07-14 21:23:00,1.99445,1.99445,1.9944,1.9944,44400000.0
2008-07-14 21:24:00,1.9944,1.99445,1.99435,1.9944,35100000.0
2008-07-14 21:25:00,1.9944,1.9944,1.9941,1.9941,38400000.0
2008-07-14 21:26:00,1.9941,1.9941,1.99385,1.9939,66900000.0
2008-07-14 21:27:00,1.9939,1.994,1.9938,1.99385,81800000.0
2008-07-14 21:28:00,1.99385,1.9947,1.9938,1.99465,79700000.0
2008-07-14 21:29:00,1.99465,1.9947,1.9945,1.99465,76600000.0
2008-07-14 21:30:00,1.99465,1.99475,1.9945,1.9947,82000000.0
2008-07-14 21:31:00,1.99465,1.9947,1.9945,1.99465,67500000.0
2008-07-14 21:32:00,1.9946,1.99465,1.99435,1.9945,85500000.0
2008-07-14 21:33:00,1.9945,1.99455,1.9932,1.9932,302700000.0
2008-07-14 21:34:00,1.9932,1.9935,1.9932,1.9933,161600000.0
2008-07-14 21:35:00,1.9933,1.9935,1.9933,1.9934,49400000.0
2008-07-14 21:36:00,1.9934,1.9935,1.9934,1.9935,27800000.0
2008-07-14 21:37:00,1.9935,1.9935,1.9933,1.9933,29335000.0
2008-07-14 21:38:00,1.9933,1.9933,1.99275,1.99275,273100000.0
2008-07-14 21:39:00,1.9928,1.9935,1.99275,1.9932,317300003.0
2008-07-14 21:40:00,1.9932,1.9932,1.993,1.9931,163100000.0
2008-07-14 21:41:00,1.9931,1.9934,1.993,1.9934,308300000.0
2008-07-14 21:42:00,1.9934,1.9934,1.9934,1.9934,32800000.0
2008-07-14 21:43:00,1.9934,1.9934,1.99335,1.9934,26200000.0
2008-07-14 21:44:00,1.9934,1.9934,1.9934,1.9934,30000000.0
2008-07-14 21:45:00,1.9933,1.9934,1.9931,1.9934,101500000.0
2008-07-14 21:46:00,1.9934,1.9935,1.9934,1.9935,17100000.0
2008-07-14 21:47:00,1.9935,1.9935,1.9934,1.9934,50900000.0
2008-07-14 21:48:00,1.9934,1.9935,1.9932,1.99345,88000000.0
2008-07-14 21:49:00,1.99345,1.9939,1.9933,1.9939,138100000.0
2008-07-14 21:50:00,1.99385,1.9941,1.9934,1.9934,133300000.0
2008-07-14 21:51:00,1.99355,1.9938,1.9934,1.9934,338800000.0
2008-07-14 21:52:00,1.9934,1.99375,1.9934,1.9936,189400000.0
2008-07-14 21:53:00,1.9936,1.994,1.9935,1.9939,86000000.0
2008-07-14 21:54:00,1.9939,1.9943,1.9939,1.9943,194700000.0
2008-07-14 21:55:00,1.9943,1.9943,1.9942,1.9942,87800000.0
2008-07-14 21:56:00,1.9943,1.99435,1.994,1.9941,166100000.0
2008-07-14 21:57:00,1.9941,1.9941,1.994,1.994,143100000.0
2008-07-14 21:58:00,1.994,1.99425,1.994,1.9942,123100000.0
2008-07-14 21:59:00,1.9942,1.9943,1.99415,1.9943,45000000.0
2008-07-14 22:00:00,1.9943,1.9943,1.99425,1.99425,21800000.0
2008-07-14 22:01:00,1.99425,1.9943,1.9941,1.9941,62100000.0
2008-07-14 22:02:00,1.9941,1.99415,1.9938,1.9938,62000000.0
2008-07-14 22:03:00,1.9938,1.994,1.9938,1.994,23900000.0
2008-07-14 22:04:00,1.994,1.99415,1.9938,1.9938,85900000.0
2008-07-14 22:05:00,1.9938,1.9942,1.9938,1.9942,66400000.0
2008-07-14 22:06:00,1.99425,1.9943,1.9942,1.9942,25400000.0
2008-07-14 22:07:00,1.9942,1.9942,1.9942,1.9942,10200000.0
2008-07-14 22:08:00,1.9942,1.99425,1.99385,1.9942,56400001.0
2008-07-14 22:09:00,1.9941,1.9941,1.9939,1.9941,88900003.0
2008-07-14 22:10:00,1.9942,1.9942,1.9941,1.9941,84500000.0
2008-07-14 22:11:00,1.9941,1.9942,1.9938,1.9941,107000000.0
2008-07-14 22:12:00,1.9941,1.9941,1.9939,1.9939,104300000.0
2008-07-14 22:13:00,1.9941,1.9941,1.9939,1.9939,8400000.0
2008-07-14 22:14:00,1.9939,1.994,1.9936,1.9937,159500000.0
2008-07-14 22:15:00,1.9937,1.9938,1.9937,1.9938,7400000.0
2008-07-14 22:16:00,1.9938,1.9938,1.9937,1.9937,54600000.0
2008-07-14 22:17:00,1.99375,1.9939,1.9934,1.9934,136300000.0
2008-07-14 22:18:00,1.9934,1.9934,1.9934,1.9934,119300000.0
2008-07-14 22:19:00,1.9934,1.9934,1.9933,1.9934,118300000.0
2008-07-14 22:20:00,1.9934,1.9935,1.9934,1.9934,71900000.0
2008-07-14 22:21:00,1.9934,1.9936,1.9934,1.9936,63100000.0
2008-07-14 22:22:00,1.9936,1.9936,1.9936,1.9936,1000000.0
2008-07-14 22:23:00,1.9936,1.9936,1.993,1.9932,78667500.0
2008-07-14 22:24:00,1.9932,1.99335,1.9931,1.9931,47100000.0
2008-07-14 22:25:00,1.9931,1.9931,1.99285,1.9929,120000000.0
2008-07-14 22:26:00,1.9929,1.99305,1.9929,1.993,138500000.0
2008-07-14 22:27:00,1.993,1.99315,1.993,1.99315,17500000.0
2008-07-14 22:28:00,1.99315,1.9932,1.9931,1.9932,50600000.0
2008-07-14 22:29:00,1.9932,1.9937,1.9932,1.9936,80700000.0
2008-07-14 22:30:00,1.9936,1.9936,1.9936,1.9936,41600000.0
2008-07-14 22:31:00,1.9936,1.9938,1.9936,1.99375,31600000.0
2008-07-14 22:32:00,1.99375,1.99405,1.99375,1.994,64600000.0
2008-07-14 22:33:00,1.994,1.9942,1.994,1.9942,49300000.0
2008-07-14 22:34:00,1.9941,1.99415,1.9936,1.9937,204100003.0
2008-07-14 22:35:00,1.9937,1.99385,1.9937,1.9938,127099998.0
2008-07-14 22:36:00,1.9938,1.9939,1.9938,1.9939,271999996.0
2008-07-14 22:37:00,1.9939,1.994,1.9939,1.994,49100000.0
2008-07-14 22:38:00,1.994,1.994,1.994,1.994,13500000.0
2008-07-14 22:39:00,1.994,1.994,1.994,1.994,16200000.0
2008-07-14 22:40:00,1.994,1.9942,1.9939,1.9942,32500000.0
2008-07-14 22:41:00,1.9944,1.9948,1.9941,1.9947,349800003.0
2008-07-14 22:42:00,1.9947,1.9947,1.9947,1.9947,16800000.0
2008-07-14 22:43:00,1.9947,1.9947,1.9947,1.9947,18700000.0
2008-07-14 22:44:00,1.9947,1.9947,1.9946,1.9946,49600000.0
2008-07-14 22:45:00,1.9947,1.9947,1.9946,1.9946,55000000.0
2008-07-14 22:46:00,1.9946,1.9947,1.9946,1.9947,59700000.0
2008-07-14 22:47:00,1.9948,1.995,1.9948,1.9948,10000000.0
2008-07-14 22:48:00,1.9948,1.99485,1.9947,1.9948,61800000.0
2008-07-14 22:49:00,1.9948,1.9948,1.9948,1.9948,5300000.0
2008-07-14 22:50:00,1.9948,1.9951,1.9947,1.9947,127700000.0
2008-07-14 22:51:00,1.9947,1.99495,1.9947,1.9947,149100000.0
2008-07-14 22:52:00,1.9947,1.9948,1.9947,1.9948,98400001.0
2008-07-14 22:53:00,1.9947,1.9948,1.9947,1.9948,17200000.0
2008-07-14 22:54:00,1.9948,1.99555,1.9948,1.9955,180900001.0
2008-07-14 22:55:00,1.99555,1.9957,1.9954,1.9954,231599997.0
2008-07-14 22:56:00,1.9954,1.9954,1.9948,1.99495,43600000.0
2008-07-14 22:57:00,1.995,1.99505,1.9949,1.99505,14600000.0
2008-07-14 22:58:00,1.995,1.99505,1.99495,1.99505,12000000.0
2008-07-14 22:59:00,1.99495,1.9951,1.99495,1.99495,20200000.0
2008-07-14 23:00:00,1.9949,1.99495,1.99425,1.9945,78100002.0
2008-07-14 23:01:00,1.9947,1.995,1.9947,1.9949,75200001.0
2008-07-14 23:02:00,1.9949,1.9952,1.9949,1.9951,79399999.0
2008-07-14 23:03:00,1.995,1.99505,1.995,1.995,44000000.0
2008-07-14 23:04:00,1.995,1.995,1.9948,1.995,30100000.0
2008-07-14 23:05:00,1.995,1.995,1.9946,1.99465,29800000.0
2008-07-14 23:06:00,1.99465,1.99475,1.99465,1.99475,2600000.0
2008-07-14 23:07:00,1.9947,1.9947,1.9947,1.9947,3000000.0
2008-07-14 23:08:00,1.9947,1.9947,1.99465,1.99465,3000000.0
2008-07-14 23:09:00,1.99461,1.99461,1.9944,1.9944,5000000.0
2008-07-14 23:10:00,1.99465,1.99465,1.99455,1.99455,8400000.0
2008-07-14 23:11:00,1.99455,1.9946,1.99455,1.99455,8600000.0
2008-07-14 23:12:00,1.99455,1.99455,1.9945,1.9945,7000000.0
2008-07-14 23:13:00,1.9945,1.99455,1.9937,1.994,108800000.0
2008-07-14 23:14:00,1.9942,1.9943,1.994,1.9941,17000000.0
2008-07-14 23:15:00,1.99405,1.9943,1.99405,1.9943,3000000.0
2008-07-14 23:16:00,1.99435,1.9944,1.9942,1.99435,16800000.0
2008-07-14 23:17:00,1.9942,1.99435,1.9937,1.994,103500000.0
2008-07-14 23:18:00,1.994,1.994,1.99385,1.99385,4000000.0
2008-07-14 23:19:00,1.99385,1.99395,1.99385,1.9939,11000000.0
2008-07-14 23:20:00,1.9939,1.99415,1.99385,1.994,31900000.0
2008-07-14 23:21:00,1.994,1.99415,1.994,1.99415,2400000.0
2008-07-14 23:22:00,1.99396,1.99413,1.99387,1.99413,13000000.0
2008-07-14 23:23:00,1.99415,1.99415,1.99415,1.99415,2000000.0
2008-07-14 23:24:00,1.99415,1.99415,1.99405,1.99405,7000000.0
2008-07-14 23:25:00,1.99383,1.99402,1.99377,1.99402,16500000.0
2008-07-14 23:26:00,1.99405,1.99415,1.99405,1.99405,10800000.0
2008-07-14 23:27:00,1.99405,1.99405,1.99405,1.99405,2000000.0
2008-07-14 23:28:00,1.99405,1.99425,1.99405,1.99425,4000000.0
2008-07-14 23:29:00,1.99425,1.9945,1.99415,1.9942,14600000.0
2008-07-14 23:30:00,1.9942,1.9942,1.9941,1.99415,9200000.0
2008-07-14 23:31:00,1.99405,1.99405,1.99405,1.99405,1000000.0
2008-07-14 23:32:00,1.9941,1.9941,1.9941,1.9941,3000000.0
2008-07-14 23:33:00,1.99408,1.99413,1.99386,1.99413,49000000.0
2008-07-14 23:34:00,1.99405,1.9941,1.99405,1.99405,10200000.0
2008-07-14 23:35:00,1.99386,1.99415,1.99381,1.99391,29200000.0
2008-07-14 23:36:00,1.99405,1.99405,1.99405,1.99405,1000000.0
2008-07-14 23:37:00,1.994,1.994,1.994,1.994,1300000.0
2008-07-14 23:38:00,1.9942,1.9942,1.9942,1.9942,1000000.0
2008-07-14 23:39:00,1.9942,1.9942,1.9942,1.9942,8300000.0
2008-07-14 23:40:00,1.99386,1.9941,1.99386,1.99398,11200000.0
2008-07-14 23:41:00,1.9942,1.9942,1.99392,1.99392,23000000.0
2008-07-14 23:42:00,1.9942,1.9942,1.99405,1.99405,3900000.0
2008-07-14 23:43:00,1.99415,1.99415,1.99405,1.99405,4000000.0
2008-07-14 23:44:00,1.99405,1.99405,1.9938,1.99385,8100000.0
2008-07-14 23:45:00,1.99385,1.99385,1.99385,1.99385,2000000.0
2008-07-14 23:46:00,1.99394,1.99394,1.99366,1.99394,23900000.0
2008-07-14 23:47:00,1.99374,1.99399,1.9936,1.9936,70000000.0
2008-07-14 23:48:00,1.99385,1.99385,1.99385,1.99385,8000000.0
2008-07-14 23:49:00,1.99385,1.9945,1.9938,1.9943,52700000.0
2008-07-14 23:50:00,1.9943,1.9945,1.9943,1.9943,17400000.0
2008-07-14 23:51:00,1.99415,1.99435,1.99415,1.99435,5000000.0
2008-07-14 23:52:00,1.99426,1.99432,1.99415,1.99428,18800000.0
2008-07-14 23:53:00,1.99435,1.99435,1.9942,1.99435,12900000.0
2008-07-14 23:54:00,1.99435,1.9948,1.99435,1.9947,27200000.0
2008-07-14 23:55:00,1.99475,1.9948,1.99455,1.99455,9000000.0
2008-07-14 23:56:00,1.99455,1.99465,1.99455,1.99465,3000000.0
2008-07-14 23:57:00,1.99455,1.9947,1.99455,1.99465,6000000.0
2008-07-14 23:58:00,1.99465,1.99465,1.99455,1.99455,4000000.0
2008-07-14 23:59:00,1.99455,1.99455,1.9944,1.9944,4600000.0
2008-07-15 00:00:00,1.9945,1.9945,1.99405,1.99405,17900000.0
2008-07-15 00:01:00,1.99415,1.99415,1.99415,1.99415,3000000.0
2008-07-15 00:02:00,1.99415,1.99415,1.9941,1.99415,6000000.0
2008-07-15 00:03:00,1.99415,1.99425,1.99415,1.99425,28500000.0
2008-07-15 00:04:00,1.99415,1.99415,1.9941,1.99415,25800000.0
2008-07-15 00:05:00,1.99415,1.9943,1.9938,1.99415,95300000.0
2008-07-15 00:06:00,1.99405,1.99405,1.9939,1.99405,17400000.0
2008-07-15 00:07:00,1.99405,1.99405,1.99405,1.99405,6000000.0
2008-07-15 00:08:00,1.99405,1.99405,1.99405,1.99405,6000000.0
2008-07-15 00:09:00,1.99405,1.99405,1.99405,1.99405,8000000.0
2008-07-15 00:10:00,1.99405,1.99405,1.99405,1.99405,2000000.0
2008-07-15 00:11:00,1.99405,1.99405,1.99395,1.99395,6400000.0
2008-07-15 00:12:00,1.99395,1.994,1.9937,1.9937,32100000.0
2008-07-15 00:13:00,1.9937,1.9938,1.9937,1.9938,16500000.0
2008-07-15 00:14:00,1.9938,1.9938,1.9938,1.9938,29900000.0
2008-07-15 00:15:00,1.9938,1.9938,1.9938,1.9938,23100000.0
2008-07-15 00:16:00,1.9938,1.9938,1.9938,1.9938,3300000.0
2008-07-15 00:17:00,1.9938,1.9938,1.9938,1.9938,6600000.0
2008-07-15 00:18:00,1.9938,1.9938,1.9938,1.9938,9400000.0
2008-07-15 00:19:00,1.99375,1.9938,1.99375,1.9938,17400000.0
2008-07-15 00:20:00,1.9938,1.9938,1.9938,1.9938,1000000.0
2008-07-15 00:21:00,1.9938,1.9938,1.9932,1.9936,71000000.0
2008-07-15 00:22:00,1.9937,1.9937,1.99365,1.9937,7000000.0
2008-07-15 00:23:00,1.9937,1.99375,1.9936,1.9936,14300000.0
2008-07-15 00:24:00,1.9937,1.9937,1.9935,1.9936,8700000.0
2008-07-15 00:25:00,1.9935,1.9937,1.9935,1.99355,26300000.0
2008-07-15 00:26:00,1.9935,1.9938,1.99345,1.9938,96300000.0
2008-07-15 00:27:00,1.9938,1.99385,1.99375,1.9938,41800000.0
2008-07-15 00:28:00,1.9938,1.9939,1.9938,1.9939,51400000.0
2008-07-15 00:29:00,1.9939,1.9939,1.9939,1.9939,3500000.0
2008-07-15 00:30:00,1.9939,1.99405,1.99385,1.99405,27900000.0
2008-07-15 00:31:00,1.99395,1.9941,1.99395,1.994,22800000.0
2008-07-15 00:32:00,1.994,1.994,1.994,1.994,1400000.0
2008-07-15 00:33:00,1.994,1.994,1.994,1.994,7200000.0
2008-07-15 00:34:00,1.994,1.994,1.994,1.994,13600000.0
2008-07-15 00:35:00,1.994,1.994,1.994,1.994,21600000.0
2008-07-15 00:36:00,1.994,1.994,1.994,1.994,42300000.0
2008-07-15 00:37:00,1.9941,1.9941,1.9941,1.9941,1000000.0
2008-07-15 00:38:00,1.994,1.9941,1.994,1.994,12200000.0
2008-07-15 00:39:00,1.994,1.994,1.99385,1.99385,91200000.0
2008-07-15 00:40:00,1.9939,1.9939,1.99385,1.9939,102200000.0
2008-07-15 00:41:00,1.9939,1.9939,1.9939,1.9939,6400000.0
2008-07-15 00:42:00,1.9939,1.9939,1.9938,1.99385,25300000.0
2008-07-15 00:43:00,1.99385,1.99385,1.9938,1.9938,29800000.0
2008-07-15 00:44:00,1.9938,1.9938,1.9935,1.99355,40600000.0
2008-07-15 00:45:00,1.99355,1.99355,1.99345,1.9935,17000000.0
2008-07-15 00:46:00,1.9935,1.99355,1.9935,1.99355,13000000.0
2008-07-15 00:47:00,1.99355,1.99355,1.9934,1.9934,8000000.0
2008-07-15 00:48:00,1.9934,1.9935,1.9934,1.9935,16000000.0
2008-07-15 00:49:00,1.9935,1.9937,1.9934,1.9937,34000000.0
2008-07-15 00:50:00,1.9936,1.99365,1.9935,1.9935,40400000.0
2008-07-15 00:51:00,1.9935,1.9935,1.9934,1.9934,25000000.0
2008-07-15 00:52:00,1.9934,1.99365,1.9931,1.99365,56900000.0
2008-07-15 00:53:00,1.99335,1.9937,1.99305,1.99325,194100000.0
2008-07-15 00:54:00,1.9932,1.9936,1.9931,1.99325,186600000.0
2008-07-15 00:55:00,1.99325,1.99345,1.99315,1.99345,148700000.0
2008-07-15 00:56:00,1.99335,1.9936,1.99325,1.9935,124300000.0
2008-07-15 00:57:00,1.9935,1.9935,1.9935,1.9935,14800000.0
2008-07-15 00:58:00,1.9935,1.9935,1.9934,1.9934,47400000.0
2008-07-15 00:59:00,1.9934,1.9937,1.99335,1.9937,46500000.0
2008-07-15 01:00:00,1.99375,1.99385,1.9934,1.9934,63700000.0
2008-07-15 01:01:00,1.99395,1.99425,1.9934,1.9935,98100000.0
2008-07-15 01:02:00,1.9935,1.9937,1.99325,1.99335,62900000.0
2008-07-15 01:03:00,1.99335,1.9935,1.99335,1.9935,10600000.0
2008-07-15 01:04:00,1.9935,1.9935,1.9935,1.9935,2100000.0
2008-07-15 01:05:00,1.99355,1.9939,1.99355,1.99385,62800000.0
2008-07-15 01:06:00,1.99385,1.994,1.9938,1.994,123200000.0
2008-07-15 01:07:00,1.99385,1.99405,1.9937,1.99405,31800000.0
2008-07-15 01:08:00,1.994,1.994,1.9939,1.994,41700000.0
2008-07-15 01:09:00,1.994,1.994,1.994,1.994,12800000.0
2008-07-15 01:10:00,1.994,1.99405,1.994,1.994,20600000.0
2008-07-15 01:11:00,1.994,1.99405,1.994,1.99405,17300000.0
2008-07-15 01:12:00,1.99405,1.99415,1.99405,1.99405,34200000.0
2008-07-15 01:13:00,1.99405,1.9942,1.994,1.994,75200000.0
2008-07-15 01:14:00,1.994,1.99415,1.994,1.99405,55100000.0
2008-07-15 01:15:00,1.9941,1.9941,1.994,1.994,19000000.0
2008-07-15 01:16:00,1.994,1.994,1.99375,1.9939,22800000.0
2008-07-15 01:17:00,1.9939,1.994,1.99365,1.9937,51400000.0
2008-07-15 01:18:00,1.9937,1.99415,1.9937,1.99395,48300000.0
2008-07-15 01:19:00,1.99395,1.9941,1.99395,1.9941,8400000.0
2008-07-15 01:20:00,1.9941,1.9941,1.99395,1.99395,17800000.0
2008-07-15 01:21:00,1.99395,1.99395,1.9939,1.9939,19700000.0
2008-07-15 01:22:00,1.9939,1.99405,1.9939,1.994,22800000.0
2008-07-15 01:23:00,1.99405,1.9941,1.99405,1.99405,21600000.0
2008-07-15 01:24:00,1.99405,1.9943,1.99405,1.9943,123300000.0
2008-07-15 01:25:00,1.9943,1.9943,1.9942,1.9943,93900000.0
2008-07-15 01:26:00,1.9942,1.9943,1.9942,1.99425,25000000.0
2008-07-15 01:27:00,1.99425,1.99425,1.99425,1.99425,3000000.0
2008-07-15 01:28:00,1.99425,1.9944,1.99425,1.99435,27800000.0
2008-07-15 01:29:00,1.99435,1.9944,1.9943,1.9944,58000000.0
2008-07-15 01:30:00,1.9944,1.9944,1.9943,1.9943,13300000.0
2008-07-15 01:31:00,1.9943,1.99435,1.99425,1.99435,29600000.0
2008-07-15 01:32:00,1.99435,1.99435,1.99435,1.99435,5000000.0
2008-07-15 01:33:00,1.99435,1.9945,1.9943,1.9943,13000000.0
2008-07-15 01:34:00,1.9943,1.9943,1.99425,1.99425,10000000.0
2008-07-15 01:35:00,1.99425,1.99425,1.9941,1.9942,43900000.0
2008-07-15 01:36:00,1.9942,1.99425,1.99415,1.99415,18400000.0
2008-07-15 01:37:00,1.99415,1.99425,1.99415,1.9942,27200000.0
2008-07-15 01:38:00,1.99425,1.99425,1.99425,1.99425,2000000.0
2008-07-15 01:39:00,1.99425,1.99435,1.99425,1.99435,7000000.0
2008-07-15 01:40:00,1.99425,1.9944,1.99425,1.9943,22000000.0
2008-07-15 01:41:00,1.9943,1.99445,1.9943,1.9944,22800000.0
2008-07-15 01:42:00,1.9944,1.9946,1.9944,1.9946,36400000.0
2008-07-15 01:43:00,1.9946,1.9947,1.9945,1.99455,126200000.0
2008-07-15 01:44:00,1.9946,1.9947,1.99455,1.99465,87600000.0
2008-07-15 01:45:00,1.99455,1.9947,1.99455,1.9947,35700000.0
2008-07-15 01:46:00,1.9947,1.9947,1.9946,1.9947,67500000.0
2008-07-15 01:47:00,1.9947,1.9948,1.99465,1.99465,49900000.0
2008-07-15 01:48:00,1.99465,1.9947,1.9946,1.9947,4400000.0
2008-07-15 01:49:00,1.9946,1.99475,1.9946,1.99475,14000000.0
2008-07-15 01:50:00,1.9947,1.9947,1.9946,1.9946,23800000.0
2008-07-15 01:51:00,1.99455,1.99465,1.99455,1.9946,187700000.0
2008-07-15 01:52:00,1.9946,1.9948,1.9946,1.99465,94300000.0
2008-07-15 01:53:00,1.9947,1.9948,1.9946,1.9948,102700000.0
2008-07-15 01:54:00,1.9947,1.9948,1.9947,1.9948,10300000.0
2008-07-15 01:55:00,1.9948,1.9949,1.9948,1.9948,47800000.0
2008-07-15 01:56:00,1.99475,1.9948,1.9946,1.9948,27000001.0
2008-07-15 01:57:00,1.9948,1.9949,1.9947,1.9949,50000000.0
2008-07-15 01:58:00,1.99495,1.99495,1.99475,1.9949,72400000.0
2008-07-15 01:59:00,1.9949,1.995,1.9948,1.99495,225400000.0
2008-07-15 02:00:00,1.99495,1.9955,1.99495,1.9954,190200000.0
2008-07-15 02:01:00,1.9954,1.9957,1.9954,1.9955,139300000.0
2008-07-15 02:02:00,1.9955,1.9965,1.99545,1.9962,220700000.0
2008-07-15 02:03:00,1.9962,1.9962,1.9956,1.99575,139100000.0
2008-07-15 02:04:00,1.99575,1.9962,1.99575,1.9962,77700000.0
2008-07-15 02:05:00,1.9961,1.99625,1.996,1.9961,75000000.0
2008-07-15 02:06:00,1.996,1.9961,1.99585,1.9961,160100000.0
2008-07-15 02:07:00,1.99595,1.99625,1.9959,1.99615,93000000.0
2008-07-15 02:08:00,1.99615,1.9964,1.9961,1.9963,81600000.0
2008-07-15 02:09:00,1.9963,1.9966,1.99625,1.99635,170300000.0
2008-07-15 02:10:00,1.9964,1.9964,1.9961,1.9961,108400000.0
2008-07-15 02:11:00,1.9961,1.99615,1.996,1.996,39000000.0
2008-07-15 02:12:00,1.996,1.99605,1.99585,1.9959,56700000.0
2008-07-15 02:13:00,1.9959,1.9959,1.99575,1.99575,30700000.0
2008-07-15 02:14:00,1.99575,1.99585,1.99565,1.9957,73900000.0
2008-07-15 02:15:00,1.99565,1.9957,1.995,1.99505,126100000.0
2008-07-15 02:16:00,1.99505,1.9952,1.99485,1.9951,64300000.0
2008-07-15 02:17:00,1.99505,1.99505,1.995,1.995,16800000.0
2008-07-15 02:18:00,1.9951,1.99545,1.9951,1.99545,65300000.0
2008-07-15 02:19:00,1.99545,1.9955,1.9953,1.9953,157800000.0
2008-07-15 02:20:00,1.9953,1.99545,1.9953,1.99545,55000000.0
2008-07-15 02:21:00,1.9954,1.9955,1.9953,1.9954,78300000.0
2008-07-15 02:22:00,1.99545,1.99545,1.99535,1.99535,27500000.0
2008-07-15 02:23:00,1.99535,1.9955,1.9953,1.99535,39700000.0
2008-07-15 02:24:00,1.9954,1.9954,1.9953,1.99535,6000000.0
2008-07-15 02:25:00,1.99535,1.9954,1.9952,1.9953,24600000.0
2008-07-15 02:26:00,1.99525,1.99525,1.9948,1.9949,101700000.0
2008-07-15 02:27:00,1.9949,1.9951,1.99485,1.99495,75300000.0
2008-07-15 02:28:00,1.99505,1.9951,1.9947,1.99485,128200000.0
2008-07-15 02:29:00,1.9948,1.9949,1.99455,1.9949,139800000.0
2008-07-15 02:30:00,1.99475,1.99525,1.99475,1.9952,71700000.0
2008-07-15 02:31:00,1.9952,1.9953,1.9952,1.9953,8000000.0
2008-07-15 02:32:00,1.99525,1.9954,1.99515,1.99515,54800000.0
2008-07-15 02:33:00,1.99515,1.99535,1.99515,1.9952,90200000.0
2008-07-15 02:34:00,1.99515,1.99525,1.995,1.99525,34300000.0
2008-07-15 02:35:00,1.9953,1.9953,1.99435,1.99455,288900000.0
2008-07-15 02:36:00,1.99455,1.99465,1.99435,1.99435,103900000.0
2008-07-15 02:37:00,1.9941,1.99435,1.9939,1.9941,93400000.0
2008-07-15 02:38:00,1.9941,1.9942,1.9941,1.9942,8200000.0
2008-07-15 02:39:00,1.9942,1.9944,1.99415,1.99435,40500000.0
2008-07-15 02:40:00,1.9943,1.9943,1.9943,1.9943,6600000.0
2008-07-15 02:41:00,1.9943,1.9943,1.99405,1.9941,40600000.0
2008-07-15 02:42:00,1.9942,1.9946,1.9942,1.9945,58500000.0
2008-07-15 02:43:00,1.9945,1.9945,1.9941,1.9942,32200000.0
2008-07-15 02:44:00,1.99415,1.99435,1.99415,1.99435,62600000.0
2008-07-15 02:45:00,1.99435,1.9947,1.99435,1.99465,36600000.0
2008-07-15 02:46:00,1.9947,1.9947,1.9946,1.9946,12400000.0
2008-07-15 02:47:00,1.99465,1.9947,1.9946,1.9947,4400000.0
2008-07-15 02:48:00,1.9947,1.995,1.9947,1.9949,33000000.0
2008-07-15 02:49:00,1.9948,1.99505,1.9948,1.995,26700000.0
2008-07-15 02:50:00,1.995,1.99515,1.99495,1.9951,45800000.0
2008-07-15 02:51:00,1.99515,1.99515,1.99515,1.99515,15000000.0
2008-07-15 02:52:00,1.9951,1.99525,1.9951,1.99525,31100000.0
2008-07-15 02:53:00,1.99525,1.9953,1.9952,1.99525,42100000.0
2008-07-15 02:54:00,1.99525,1.99525,1.9951,1.9951,59000000.0
2008-07-15 02:55:00,1.9951,1.9952,1.99505,1.9952,109200000.0
2008-07-15 02:56:00,1.9952,1.9953,1.99515,1.9953,76400000.0
2008-07-15 02:57:00,1.9953,1.9953,1.9952,1.9952,12800000.0
2008-07-15 02:58:00,1.99515,1.9952,1.99515,1.9952,6000000.0
2008-07-15 02:59:00,1.99525,1.9953,1.9952,1.99525,11000000.0
2008-07-15 03:00:00,1.9952,1.9952,1.9952,1.9952,4000000.0
2008-07-15 03:01:00,1.99525,1.99525,1.9952,1.9952,6700000.0
2008-07-15 03:02:00,1.9952,1.99545,1.9952,1.99545,30200000.0
2008-07-15 03:03:00,1.99545,1.99545,1.99545,1.99545,3000000.0
2008-07-15 03:04:00,1.99545,1.99545,1.9954,1.9954,37300000.0
2008-07-15 03:05:00,1.99545,1.99545,1.9954,1.9954,18800000.0
2008-07-15 03:06:00,1.99545,1.99545,1.9954,1.99545,10000000.0
2008-07-15 03:07:00,1.9954,1.9954,1.9954,1.9954,46500000.0
2008-07-15 03:08:00,1.9954,1.99545,1.9954,1.99545,13000000.0
2008-07-15 03:09:00,1.99545,1.99545,1.99545,1.99545,3000000.0
2008-07-15 03:10:00,1.99545,1.99545,1.99545,1.99545,8000000.0
2008-07-15 03:11:00,1.99545,1.99545,1.99545,1.99545,7000000.0
2008-07-15 03:12:00,1.99545,1.99555,1.9954,1.99545,13000000.0
2008-07-15 03:13:00,1.99509,1.99528,1.99492,1.99528,38400000.0
2008-07-15 03:14:00,1.99545,1.99545,1.99545,1.99545,13400000.0
2008-07-15 03:15:00,1.99545,1.9958,1.99545,1.9958,21500000.0
2008-07-15 03:16:00,1.9958,1.99615,1.9958,1.99615,109200000.0
2008-07-15 03:17:00,1.99615,1.9962,1.9961,1.9961,47600000.0
2008-07-15 03:18:00,1.99615,1.99615,1.9961,1.99615,13400000.0
2008-07-15 03:19:00,1.99615,1.99615,1.9961,1.9961,10800000.0
2008-07-15 03:20:00,1.9961,1.99615,1.9959,1.9961,39500000.0
2008-07-15 03:21:00,1.9961,1.9961,1.9961,1.9961,6000000.0
2008-07-15 03:22:00,1.9961,1.9961,1.9954,1.9956,68000000.0
2008-07-15 03:23:00,1.9956,1.9957,1.9956,1.9957,23900000.0
2008-07-15 03:24:00,1.9957,1.99585,1.9957,1.99585,26300000.0
2008-07-15 03:25:00,1.99575,1.99575,1.9956,1.9956,12000000.0
2008-07-15 03:26:00,1.99552,1.99569,1.99542,1.99542,110100000.0
2008-07-15 03:27:00,1.9956,1.9957,1.9956,1.9957,10300000.0
2008-07-15 03:28:00,1.9957,1.99575,1.99565,1.9957,30000000.0
2008-07-15 03:29:00,1.9957,1.9957,1.99565,1.99565,9400000.0
2008-07-15 03:30:00,1.99565,1.99575,1.99565,1.99575,10300000.0
2008-07-15 03:31:00,1.99575,1.99585,1.9955,1.99585,57900000.0
2008-07-15 03:32:00,1.99585,1.9961,1.99585,1.99605,52200000.0
2008-07-15 03:33:00,1.99605,1.9961,1.99605,1.9961,33800000.0
2008-07-15 03:34:00,1.9961,1.9961,1.9958,1.9958,46900000.0
2008-07-15 03:35:00,1.9958,1.9959,1.99575,1.9959,38700000.0
2008-07-15 03:36:00,1.9959,1.9959,1.99565,1.9958,78300000.0
2008-07-15 03:37:00,1.99575,1.9958,1.9955,1.99555,57900000.0
2008-07-15 03:38:00,1.99565,1.9959,1.99565,1.9958,45800000.0
2008-07-15 03:39:00,1.996,1.9965,1.9958,1.9965,78000000.0
2008-07-15 03:40:00,1.9964,1.99655,1.9964,1.99655,62300000.0
2008-07-15 03:41:00,1.99655,1.9967,1.99655,1.9967,29100000.0
2008-07-15 03:42:00,1.9967,1.9967,1.9965,1.99655,35500000.0
2008-07-15 03:43:00,1.99655,1.99655,1.99635,1.99655,124100000.0
2008-07-15 03:44:00,1.9965,1.99655,1.9965,1.9965,45500000.0
2008-07-15 03:45:00,1.9965,1.99665,1.9965,1.99665,8000000.0
2008-07-15 03:46:00,1.9966,1.9967,1.9966,1.9966,47500000.0
2008-07-15 03:47:00,1.9966,1.9966,1.9966,1.9966,23000000.0
2008-07-15 03:48:00,1.9967,1.9967,1.9966,1.9966,22500000.0
2008-07-15 03:49:00,1.9966,1.9966,1.9966,1.9966,4400000.0
2008-07-15 03:50:00,1.99665,1.99665,1.9966,1.9966,17000000.0
2008-07-15 03:51:00,1.99665,1.9967,1.9966,1.9966,21800000.0
2008-07-15 03:52:00,1.99665,1.99665,1.9966,1.9966,24000000.0
2008-07-15 03:53:00,1.9966,1.9971,1.99655,1.997,106000000.0
2008-07-15 03:54:00,1.9971,1.9973,1.997,1.99715,77600000.0
2008-07-15 03:55:00,1.99715,1.99725,1.99715,1.9972,34000000.0
2008-07-15 03:56:00,1.9972,1.9972,1.99685,1.99685,30600000.0
2008-07-15 03:57:00,1.99685,1.9971,1.99685,1.997,26800000.0
2008-07-15 03:58:00,1.997,1.99715,1.997,1.99705,23000000.0
2008-07-15 03:59:00,1.997,1.99725,1.997,1.9971,47100000.0
2008-07-15 04:00:00,1.9971,1.9975,1.9971,1.9974,76600000.0
2008-07-15 04:01:00,1.99735,1.9976,1.99715,1.9976,138000000.0
2008-07-15 04:02:00,1.9976,1.9977,1.99715,1.9973,98200000.0
2008-07-15 04:03:00,1.9973,1.9973,1.99715,1.9973,121600000.0
2008-07-15 04:04:00,1.9972,1.9973,1.9972,1.9973,24300000.0
2008-07-15 04:05:00,1.9973,1.9973,1.9973,1.9973,7800000.0
2008-07-15 04:06:00,1.9973,1.9974,1.9972,1.99725,47600000.0
2008-07-15 04:07:00,1.99725,1.99725,1.99715,1.9972,21700000.0
2008-07-15 04:08:00,1.9972,1.99725,1.9972,1.99725,16100000.0
2008-07-15 04:09:00,1.9972,1.9974,1.99715,1.99725,28900000.0
2008-07-15 04:10:00,1.99725,1.99725,1.99715,1.99715,7200000.0
2008-07-15 04:11:00,1.99715,1.99715,1.9967,1.9968,103000000.0
2008-07-15 04:12:00,1.9968,1.99715,1.9968,1.99715,72700000.0
2008-07-15 04:13:00,1.9971,1.9971,1.997,1.9971,11600000.0
2008-07-15 04:14:00,1.9971,1.9971,1.997,1.9971,38600000.0
2008-07-15 04:15:00,1.9971,1.9971,1.997,1.9971,13500000.0
2008-07-15 04:16:00,1.9971,1.9971,1.9971,1.9971,2000000.0
2008-07-15 04:17:00,1.9971,1.99715,1.9971,1.99715,2000000.0
2008-07-15 04:18:00,1.9971,1.9972,1.9971,1.9972,21700000.0
2008-07-15 04:19:00,1.99715,1.99715,1.99715,1.99715,4800000.0
2008-07-15 04:20:00,1.99725,1.9973,1.9972,1.9973,12400000.0
2008-07-15 04:21:00,1.9974,1.99745,1.9973,1.99745,44800000.0
2008-07-15 04:22:00,1.9974,1.99745,1.99725,1.99735,29300000.0
2008-07-15 04:23:00,1.9974,1.998,1.99735,1.99785,78400000.0
2008-07-15 04:24:00,1.998,1.998,1.99765,1.99765,29400000.0
2008-07-15 04:25:00,1.9977,1.99785,1.9974,1.9974,72600000.0
2008-07-15 04:26:00,1.99745,1.9975,1.9974,1.9974,41600000.0
2008-07-15 04:27:00,1.99745,1.9976,1.99745,1.9976,17800000.0
2008-07-15 04:28:00,1.9976,1.9976,1.99755,1.9976,16400000.0
2008-07-15 04:29:00,1.9976,1.9976,1.9974,1.9974,3000000.0
2008-07-15 04:30:00,1.99718,1.99771,1.99703,1.99716,33900000.0
2008-07-15 04:31:00,1.99719,1.9974,1.99719,1.99719,10100000.0
2008-07-15 04:32:00,1.9974,1.9974,1.9973,1.9973,29200000.0
2008-07-15 04:33:00,1.99735,1.99735,1.9973,1.99735,19900000.0
2008-07-15 04:34:00,1.99735,1.99735,1.99735,1.99735,4100000.0
2008-07-15 04:35:00,1.99735,1.9976,1.99735,1.99745,24800000.0
2008-07-15 04:36:00,1.99723,1.99743,1.99718,1.99728,11700000.0
2008-07-15 04:37:00,1.99745,1.99745,1.99745,1.99745,13900000.0
2008-07-15 04:38:00,1.99745,1.9978,1.99745,1.9977,71700000.0
2008-07-15 04:39:00,1.99765,1.9977,1.9974,1.9976,86700000.0
2008-07-15 04:40:00,1.99745,1.99745,1.99725,1.9973,77400000.0
2008-07-15 04:41:00,1.9973,1.9974,1.9973,1.9974,51500000.0
2008-07-15 04:42:00,1.9973,1.9975,1.9973,1.9974,42100000.0
2008-07-15 04:43:00,1.99735,1.9974,1.9973,1.9974,32700000.0
2008-07-15 04:44:00,1.9974,1.9975,1.9974,1.99745,22900000.0
2008-07-15 04:45:00,1.99745,1.99745,1.99745,1.99745,5000000.0
2008-07-15 04:46:00,1.99745,1.9977,1.99745,1.99755,47600000.0
2008-07-15 04:47:00,1.99755,1.9976,1.9975,1.9975,38400000.0
2008-07-15 04:48:00,1.99745,1.99765,1.99745,1.99765,13600000.0
2008-07-15 04:49:00,1.99765,1.9977,1.9976,1.99765,41200000.0
2008-07-15 04:50:00,1.99765,1.99775,1.99765,1.9977,5000000.0
2008-07-15 04:51:00,1.9977,1.9977,1.9977,1.9977,8000000.0
2008-07-15 04:52:00,1.99765,1.99765,1.99765,1.99765,6000000.0
2008-07-15 04:53:00,1.9977,1.99785,1.9976,1.9977,96200000.0
2008-07-15 04:54:00,1.99765,1.9978,1.99755,1.99765,11500000.0
2008-07-15 04:55:00,1.9976,1.9976,1.9976,1.9976,14200000.0
2008-07-15 04:56:00,1.9976,1.9976,1.99755,1.9976,19600000.0
2008-07-15 04:57:00,1.9976,1.9976,1.99755,1.99755,11500000.0
2008-07-15 04:58:00,1.99755,1.9976,1.99755,1.9976,8800000.0
2008-07-15 04:59:00,1.9976,1.9977,1.99745,1.9977,46100000.0
2008-07-15 05:00:00,1.99765,1.99765,1.9976,1.9976,10300000.0
2008-07-15 05:01:00,1.9976,1.9979,1.99755,1.9978,48600000.0
2008-07-15 05:02:00,1.99785,1.99795,1.99775,1.99795,42500000.0
2008-07-15 05:03:00,1.99795,1.998,1.9978,1.99795,57200000.0
2008-07-15 05:04:00,1.99795,1.99815,1.9978,1.998,86500000.0
2008-07-15 05:05:00,1.99795,1.99795,1.99775,1.9978,44300000.0
2008-07-15 05:06:00,1.99785,1.99785,1.99775,1.9978,23600000.0
2008-07-15 05:07:00,1.99785,1.99785,1.99785,1.99785,2000000.0
2008-07-15 05:08:00,1.99785,1.99815,1.99785,1.99795,38700000.0
2008-07-15 05:09:00,1.99795,1.99835,1.99795,1.9983,174299999.0
2008-07-15 05:10:00,1.9983,1.9987,1.9983,1.99865,93400000.0
2008-07-15 05:11:00,1.99865,1.9989,1.9983,1.99865,185500000.0
2008-07-15 05:12:00,1.99865,1.9987,1.9986,1.9986,119400000.0
2008-07-15 05:13:00,1.9986,1.9986,1.9986,1.9986,74700000.0
2008-07-15 05:14:00,1.9986,1.9987,1.99855,1.99865,46700000.0
2008-07-15 05:15:00,1.99865,1.9987,1.9986,1.9986,62400000.0
2008-07-15 05:16:00,1.9986,1.9988,1.9986,1.9988,53800000.0
2008-07-15 05:17:00,1.99865,1.9988,1.9985,1.9985,115700000.0
2008-07-15 05:18:00,1.9985,1.99855,1.99845,1.99845,25300000.0
2008-07-15 05:19:00,1.9985,1.9985,1.99815,1.9983,109700000.0
2008-07-15 05:20:00,1.9982,1.99835,1.9982,1.99835,72600000.0
2008-07-15 05:21:00,1.99815,1.99835,1.99815,1.99815,78200000.0
2008-07-15 05:22:00,1.99815,1.99815,1.99815,1.99815,5000000.0
2008-07-15 05:23:00,1.99815,1.99825,1.9981,1.9982,48700000.0
2008-07-15 05:24:00,1.9982,1.9983,1.9982,1.9982,9900000.0
2008-07-15 05:25:00,1.9982,1.9982,1.99815,1.99815,28400000.0
2008-07-15 05:26:00,1.9981,1.9981,1.9979,1.99805,67200000.0
2008-07-15 05:27:00,1.99805,1.9981,1.9978,1.99805,64000000.0
2008-07-15 05:28:00,1.99805,1.99805,1.99785,1.9979,39300000.0
2008-07-15 05:29:00,1.9979,1.998,1.99785,1.9979,47700000.0
2008-07-15 05:30:00,1.9979,1.9979,1.9977,1.9977,30900000.0
2008-07-15 05:31:00,1.9978,1.9979,1.9978,1.99785,39200000.0
2008-07-15 05:32:00,1.99785,1.99785,1.9977,1.99775,40200000.0
2008-07-15 05:33:00,1.99775,1.99775,1.99775,1.99775,4000000.0
2008-07-15 05:34:00,1.9978,1.99785,1.99775,1.99785,26200000.0
2008-07-15 05:35:00,1.99795,1.9983,1.99795,1.9982,40900000.0
2008-07-15 05:36:00,1.9982,1.9982,1.9982,1.9982,16500000.0
2008-07-15 05:37:00,1.9982,1.9982,1.998,1.9982,68000000.0
2008-07-15 05:38:00,1.9982,1.9983,1.998,1.99815,82100000.0
2008-07-15 05:39:00,1.99815,1.9982,1.99815,1.99815,31100000.0
2008-07-15 05:40:00,1.99815,1.99835,1.99815,1.99835,36300000.0
2008-07-15 05:41:00,1.99835,1.9984,1.99815,1.9982,61100000.0
2008-07-15 05:42:00,1.9983,1.9984,1.9982,1.9983,28800000.0
2008-07-15 05:43:00,1.9983,1.9985,1.99805,1.9984,36400000.0
2008-07-15 05:44:00,1.99825,1.9984,1.99825,1.99825,9200000.0
2008-07-15 05:45:00,1.9984,1.9984,1.99825,1.99825,5000000.0
2008-07-15 05:46:00,1.9983,1.9984,1.99825,1.9984,5000000.0
2008-07-15 05:47:00,1.9985,1.9985,1.9982,1.9984,110600000.0
2008-07-15 05:48:00,1.9982,1.9985,1.9982,1.99845,62500000.0
2008-07-15 05:49:00,1.99845,1.9985,1.9982,1.99845,78100000.0
2008-07-15 05:50:00,1.9985,1.9985,1.99815,1.9982,61100000.0
2008-07-15 05:51:00,1.9982,1.9985,1.9981,1.9981,75400000.0
2008-07-15 05:52:00,1.99825,1.99825,1.99795,1.99815,66700000.0
2008-07-15 05:53:00,1.99815,1.99825,1.99805,1.9982,61900000.0
2008-07-15 05:54:00,1.9983,1.99855,1.9982,1.9985,90100000.0
2008-07-15 05:55:00,1.99835,1.9984,1.9982,1.99835,52300000.0
2008-07-15 05:56:00,1.99835,1.99835,1.99825,1.99835,21900000.0
2008-07-15 05:57:00,1.99835,1.9986,1.99825,1.9986,45100000.0
2008-07-15 05:58:00,1.9986,1.9986,1.99835,1.99835,20100000.0
2008-07-15 05:59:00,1.9985,1.99865,1.99835,1.9986,108200000.0
2008-07-15 06:00:00,1.9986,1.9986,1.9986,1.9986,10000000.0
2008-07-15 06:01:00,1.9986,1.9986,1.9983,1.99845,47500000.0
2008-07-15 06:02:00,1.99845,1.9985,1.9983,1.9984,91200000.0
2008-07-15 06:03:00,1.9984,1.9986,1.99835,1.9984,54200000.0
2008-07-15 06:04:00,1.9984,1.9984,1.9983,1.9983,25500000.0
2008-07-15 06:05:00,1.99835,1.9986,1.9982,1.9983,181700000.0
2008-07-15 06:06:00,1.9983,1.9985,1.99825,1.99835,68400000.0
2008-07-15 06:07:00,1.99835,1.9984,1.9982,1.99825,151999999.0
2008-07-15 06:08:00,1.99825,1.99825,1.99795,1.9981,67300000.0
2008-07-15 06:09:00,1.998,1.9983,1.998,1.9983,30400000.0
2008-07-15 06:10:00,1.9983,1.9983,1.9983,1.9983,2000000.0
2008-07-15 06:11:00,1.9983,1.9983,1.9983,1.9983,2000000.0
2008-07-15 06:12:00,1.9979,1.9981,1.9979,1.99805,23800000.0
2008-07-15 06:13:00,1.99795,1.998,1.9977,1.99775,116000000.0
2008-07-15 06:14:00,1.99775,1.99805,1.99775,1.9979,133400000.0
2008-07-15 06:15:00,1.99795,1.99805,1.9978,1.99795,66700000.0
2008-07-15 06:16:00,1.99785,1.99795,1.9978,1.9978,60399999.0
2008-07-15 06:17:00,1.9979,1.99795,1.9978,1.9979,59700000.0
2008-07-15 06:18:00,1.99771,1.99783,1.99746,1.99783,17300000.0
2008-07-15 06:19:00,1.9979,1.9979,1.9978,1.99785,23100000.0
2008-07-15 06:20:00,1.99785,1.99785,1.9977,1.99775,48300000.0
2008-07-15 06:21:00,1.99775,1.9979,1.99775,1.9979,45800000.0
2008-07-15 06:22:00,1.9979,1.9979,1.99775,1.9978,38200000.0
2008-07-15 06:23:00,1.99785,1.99785,1.99785,1.99785,1000000.0
2008-07-15 06:24:00,1.99785,1.9981,1.99785,1.99805,64400000.0
2008-07-15 06:25:00,1.99805,1.99805,1.99805,1.99805,8700000.0
2008-07-15 06:26:00,1.99805,1.9981,1.99805,1.9981,9300000.0
2008-07-15 06:27:00,1.9981,1.9982,1.99795,1.9981,93100000.0
2008-07-15 06:28:00,1.9981,1.9983,1.9981,1.9983,59000000.0
2008-07-15 06:29:00,1.9982,1.9982,1.9982,1.9982,28300000.0
2008-07-15 06:30:00,1.9982,1.9985,1.99815,1.9983,63900000.0
2008-07-15 06:31:00,1.99825,1.99835,1.99815,1.99835,42600000.0
2008-07-15 06:32:00,1.99835,1.9984,1.99835,1.9984,8200000.0
2008-07-15 06:33:00,1.9984,1.9984,1.9984,1.9984,3600000.0
2008-07-15 06:34:00,1.9984,1.99855,1.9984,1.9984,29500000.0
2008-07-15 06:35:00,1.99845,1.9987,1.99845,1.9987,25300000.0
2008-07-15 06:36:00,1.9987,1.99885,1.9987,1.99875,88100000.0
2008-07-15 06:37:00,1.99875,1.99875,1.9986,1.99875,41200000.0
2008-07-15 06:38:00,1.99875,1.99875,1.9986,1.9986,16600000.0
2008-07-15 06:39:00,1.9986,1.9986,1.9986,1.9986,23100000.0
2008-07-15 06:40:00,1.9986,1.9987,1.9986,1.9986,99300000.0
2008-07-15 06:41:00,1.9986,1.9987,1.9986,1.9987,42500000.0
2008-07-15 06:42:00,1.9987,1.9987,1.9986,1.9986,64900000.0
2008-07-15 06:43:00,1.9986,1.9986,1.99845,1.9985,23400000.0
2008-07-15 06:44:00,1.99845,1.99845,1.9984,1.99845,27600000.0
2008-07-15 06:45:00,1.99845,1.99845,1.99825,1.9983,33400000.0
2008-07-15 06:46:00,1.9983,1.9983,1.9983,1.9983,24200000.0
2008-07-15 06:47:00,1.9982,1.99835,1.9982,1.99835,86600000.0
2008-07-15 06:48:00,1.99835,1.99845,1.99835,1.99845,14200000.0
2008-07-15 06:49:00,1.99845,1.9987,1.99845,1.9986,112000000.0
2008-07-15 06:50:00,1.9986,1.99865,1.9986,1.9986,38200000.0
2008-07-15 06:51:00,1.9986,1.99865,1.9985,1.9985,79400000.0
2008-07-15 06:52:00,1.9985,1.99875,1.9985,1.99875,68700000.0
2008-07-15 06:53:00,1.9986,1.9986,1.99825,1.99825,18200000.0
2008-07-15 06:54:00,1.9982,1.9983,1.9982,1.9983,16400000.0
2008-07-15 06:55:00,1.9983,1.9983,1.99825,1.9983,10000000.0
2008-07-15 06:56:00,1.9983,1.9983,1.9983,1.9983,2000000.0
2008-07-15 06:57:00,1.9983,1.9983,1.9981,1.9981,18400000.0
2008-07-15 06:58:00,1.9981,1.9982,1.9981,1.9981,106300000.0
2008-07-15 06:59:00,1.9981,1.9981,1.998,1.998,29800000.0
2008-07-15 07:00:00,1.998,1.9983,1.9979,1.9981,66500000.0
2008-07-15 07:01:00,1.9981,1.9981,1.99795,1.998,81200000.0
2008-07-15 07:02:00,1.998,1.9981,1.998,1.998,55500000.0
2008-07-15 07:03:00,1.998,1.998,1.9979,1.9979,21600000.0
2008-07-15 07:04:00,1.9979,1.9982,1.9979,1.998,139700000.0
2008-07-15 07:05:00,1.99805,1.9982,1.99795,1.9982,125800000.0
2008-07-15 07:06:00,1.9982,1.9982,1.99805,1.9981,69100000.0
2008-07-15 07:07:00,1.9981,1.9981,1.998,1.998,25900000.0
2008-07-15 07:08:00,1.99807,1.99807,1.99786,1.99792,118800000.0
2008-07-15 07:09:00,1.99805,1.99807,1.99775,1.99782,107000000.0
2008-07-15 07:10:00,1.998,1.998,1.9977,1.99775,57100000.0
2008-07-15 07:11:00,1.99775,1.99775,1.99775,1.99775,6000000.0
2008-07-15 07:12:00,1.99775,1.99775,1.99745,1.9975,50100000.0
2008-07-15 07:13:00,1.9974,1.9975,1.9972,1.9974,110500000.0
2008-07-15 07:14:00,1.9974,1.99765,1.99735,1.99765,61200000.0
2008-07-15 07:15:00,1.9977,1.9977,1.99745,1.9975,44200000.0
2008-07-15 07:16:00,1.9975,1.99765,1.9975,1.99765,45300000.0
2008-07-15 07:17:00,1.99765,1.99785,1.99765,1.99785,41100000.0
2008-07-15 07:18:00,1.9978,1.9979,1.9978,1.9979,23400000.0
2008-07-15 07:19:00,1.9979,1.9979,1.99785,1.9979,7000000.0
2008-07-15 07:20:00,1.99785,1.99785,1.99755,1.9978,31400000.0
2008-07-15 07:21:00,1.9977,1.9978,1.99765,1.9978,29300000.0
2008-07-15 07:22:00,1.9978,1.998,1.9978,1.99795,76000000.0
2008-07-15 07:23:00,1.998,1.99805,1.998,1.99805,5000000.0
2008-07-15 07:24:00,1.9981,1.9981,1.9978,1.998,52800000.0
2008-07-15 07:25:00,1.998,1.998,1.99765,1.9977,81600000.0
2008-07-15 07:26:00,1.9978,1.9978,1.9976,1.9978,70200000.0
2008-07-15 07:27:00,1.9978,1.99785,1.9977,1.9977,55100000.0
2008-07-15 07:28:00,1.99759,1.99777,1.99741,1.99753,93400000.0
2008-07-15 07:29:00,1.9977,1.9977,1.99755,1.9976,96600000.0
2008-07-15 07:30:00,1.9976,1.9979,1.9976,1.9979,53900000.0
2008-07-15 07:31:00,1.9977,1.9979,1.99755,1.9978,66600000.0
2008-07-15 07:32:00,1.99785,1.998,1.9977,1.99785,74500000.0
2008-07-15 07:33:00,1.99775,1.9982,1.99775,1.9981,100300000.0
2008-07-15 07:34:00,1.998,1.998,1.99765,1.99765,86700000.0
2008-07-15 07:35:00,1.99765,1.99775,1.99735,1.9974,55500000.0
2008-07-15 07:36:00,1.99735,1.9975,1.9973,1.9974,43900000.0
2008-07-15 07:37:00,1.9974,1.9977,1.9973,1.9977,138600000.0
2008-07-15 07:38:00,1.9977,1.99775,1.9977,1.9977,34900000.0
2008-07-15 07:39:00,1.9977,1.9977,1.9977,1.9977,21700000.0
2008-07-15 07:40:00,1.9977,1.9977,1.9977,1.9977,3100000.0
2008-07-15 07:41:00,1.9977,1.9977,1.9975,1.99755,43400000.0
2008-07-15 07:42:00,1.99755,1.99755,1.9972,1.9973,209700000.0
2008-07-15 07:43:00,1.9973,1.9975,1.9973,1.9973,108800000.0
2008-07-15 07:44:00,1.9973,1.9973,1.99717,1.99723,61900000.0
2008-07-15 07:45:00,1.9973,1.9974,1.9973,1.9974,25200000.0
2008-07-15 07:46:00,1.9973,1.9976,1.9973,1.9975,23800000.0
2008-07-15 07:47:00,1.9975,1.9975,1.9973,1.9973,100300000.0
2008-07-15 07:48:00,1.9973,1.99745,1.9972,1.9974,32400000.0
2008-07-15 07:49:00,1.9974,1.99745,1.9973,1.9973,88600000.0
2008-07-15 07:50:00,1.9973,1.99745,1.9973,1.99745,27200000.0
2008-07-15 07:51:00,1.9974,1.9976,1.9974,1.9975,39100000.0
2008-07-15 07:52:00,1.9975,1.99755,1.99745,1.99755,77500000.0
2008-07-15 07:53:00,1.99755,1.9976,1.99755,1.9976,37100000.0
2008-07-15 07:54:00,1.99765,1.99765,1.99755,1.99765,56400000.0
2008-07-15 07:55:00,1.9976,1.998,1.9976,1.998,156600000.0
2008-07-15 07:56:00,1.9979,1.9982,1.9979,1.9982,119900000.0
2008-07-15 07:57:00,1.9982,1.9982,1.9981,1.9982,78400000.0
2008-07-15 07:58:00,1.9983,1.9983,1.9974,1.9975,233300000.0
2008-07-15 07:59:00,1.9975,1.99765,1.99745,1.9976,96200000.0
2008-07-15 08:00:00,1.99755,1.9979,1.9975,1.9978,29500000.0
2008-07-15 08:01:00,1.9978,1.9978,1.9978,1.9978,8000000.0
2008-07-15 08:02:00,1.9978,1.9978,1.99775,1.99775,8000000.0
2008-07-15 08:03:00,1.99775,1.9978,1.99775,1.99775,46900000.0
2008-07-15 08:04:00,1.99775,1.99795,1.99775,1.99785,86200000.0
2008-07-15 08:05:00,1.99785,1.9981,1.9978,1.9979,60200000.0
2008-07-15 08:06:00,1.9979,1.99795,1.9977,1.99785,73500000.0
2008-07-15 08:07:00,1.99785,1.99795,1.9978,1.9978,16200000.0
2008-07-15 08:08:00,1.9978,1.9978,1.99775,1.99775,30900000.0
2008-07-15 08:09:00,1.99775,1.99775,1.9977,1.9977,55400000.0
2008-07-15 08:10:00,1.9977,1.9977,1.99755,1.99755,38000000.0
2008-07-15 08:11:00,1.99755,1.99755,1.9974,1.9974,27000000.0
2008-07-15 08:12:00,1.9974,1.99755,1.9973,1.99755,88900000.0
2008-07-15 08:13:00,1.9975,1.9975,1.9975,1.9975,25200000.0
2008-07-15 08:14:00,1.9975,1.9975,1.9974,1.99745,39400000.0
2008-07-15 08:15:00,1.99745,1.9975,1.99735,1.99745,19000000.0
2008-07-15 08:16:00,1.99745,1.9975,1.99705,1.99715,79500000.0
2008-07-15 08:17:00,1.99715,1.9972,1.99705,1.9972,35600000.0
2008-07-15 08:18:00,1.9972,1.9972,1.9971,1.9971,50900000.0
2008-07-15 08:19:00,1.9971,1.9973,1.9971,1.9972,29600000.0
2008-07-15 08:20:00,1.9972,1.99725,1.9971,1.9972,114500000.0
2008-07-15 08:21:00,1.9972,1.99725,1.9971,1.9972,98800000.0
2008-07-15 08:22:00,1.9972,1.99725,1.9972,1.9972,73600000.0
2008-07-15 08:23:00,1.9972,1.9972,1.99685,1.9969,146400000.0
2008-07-15 08:24:00,1.9969,1.997,1.9967,1.99685,114400000.0
2008-07-15 08:25:00,1.99685,1.9972,1.9968,1.9972,54700000.0
2008-07-15 08:26:00,1.9972,1.99725,1.99715,1.9972,17800000.0
2008-07-15 08:27:00,1.99725,1.99735,1.9971,1.9971,68900000.0
2008-07-15 08:28:00,1.9971,1.99745,1.9971,1.9973,116300000.0
2008-07-15 08:29:00,1.9973,1.99815,1.9973,1.99815,148800000.0
2008-07-15 08:30:00,1.99815,1.9985,1.99815,1.9985,84600000.0
2008-07-15 08:31:00,1.9985,1.9988,1.9984,1.9986,245700000.0
2008-07-15 08:32:00,1.9986,1.9987,1.99855,1.99865,80800000.0
2008-07-15 08:33:00,1.99865,1.9988,1.9986,1.99865,60700000.0
2008-07-15 08:34:00,1.99865,1.99865,1.99825,1.99825,89800000.0
2008-07-15 08:35:00,1.99825,1.99825,1.998,1.9982,109800000.0
2008-07-15 08:36:00,1.99825,1.9992,1.9981,1.99915,134300000.0
2008-07-15 08:37:00,1.9992,1.99925,1.99875,1.9989,215600000.0
2008-07-15 08:38:00,1.9989,1.9991,1.99855,1.9986,158800000.0
2008-07-15 08:39:00,1.9986,1.9994,1.9986,1.9994,108600000.0
2008-07-15 08:40:00,1.9994,1.9994,1.99885,1.9989,176000000.0
2008-07-15 08:41:00,1.999,1.9991,1.9989,1.99895,48900000.0
2008-07-15 08:42:00,1.99895,1.99905,1.99895,1.99895,42800000.0
2008-07-15 08:43:00,1.99895,1.999,1.9988,1.9989,110400000.0
2008-07-15 08:44:00,1.9989,1.99905,1.9989,1.999,84100000.0
2008-07-15 08:45:00,1.999,1.99905,1.99875,1.9988,80100000.0
2008-07-15 08:46:00,1.9988,1.9988,1.99855,1.9986,256900000.0
2008-07-15 08:47:00,1.9986,1.99865,1.99855,1.9986,55100000.0
2008-07-15 08:48:00,1.9986,1.9989,1.9986,1.9989,21100000.0
2008-07-15 08:49:00,1.9989,1.9993,1.9987,1.9993,208200001.0
2008-07-15 08:50:00,1.9993,1.9995,1.9991,1.9994,219100000.0
2008-07-15 08:51:00,1.9994,1.9994,1.99905,1.9992,220600000.0
2008-07-15 08:52:00,1.9992,1.9992,1.99905,1.99905,154500000.0
2008-07-15 08:53:00,1.9991,1.9995,1.99905,1.9995,106900000.0
2008-07-15 08:54:00,1.9995,1.99955,1.9992,1.9992,205300000.0
2008-07-15 08:55:00,1.99915,1.9993,1.9989,1.9989,161200000.0
2008-07-15 08:56:00,1.9989,1.9995,1.9988,1.9994,100500000.0
2008-07-15 08:57:00,1.99945,1.9997,1.9993,1.9993,239900000.0
2008-07-15 08:58:00,1.9993,1.99945,1.9991,1.9994,201200000.0
2008-07-15 08:59:00,1.99935,1.9994,1.9992,1.99925,171300000.0
2008-07-15 09:00:00,1.99935,1.9994,1.9992,1.9993,204300000.0
2008-07-15 09:01:00,1.9993,1.9997,1.9993,1.9996,233800000.0
2008-07-15 09:02:00,1.9996,1.9996,1.99925,1.99925,94100000.0
2008-07-15 09:03:00,1.9993,1.99945,1.99925,1.9994,119900000.0
2008-07-15 09:04:00,1.9994,1.99955,1.9993,1.99955,81300000.0
2008-07-15 09:05:00,1.99955,1.99985,1.99945,1.99985,233800000.0
2008-07-15 09:06:00,1.9998,1.99985,1.9996,1.99975,401499999.0
2008-07-15 09:07:00,1.9997,2.0003,1.9994,1.9997,448700001.0
2008-07-15 09:08:00,1.9997,1.9997,1.9993,1.9993,205900000.0
2008-07-15 09:09:00,1.9993,1.9995,1.99875,1.999,277200000.0
2008-07-15 09:10:00,1.99895,1.99905,1.99865,1.9988,170300000.0
2008-07-15 09:11:00,1.9988,1.99885,1.9981,1.99825,175100000.0
2008-07-15 09:12:00,1.9983,1.9984,1.9982,1.99825,193000000.0
2008-07-15 09:13:00,1.99825,1.99845,1.9982,1.9982,172400000.0
2008-07-15 09:14:00,1.9982,1.9985,1.9981,1.9985,137800000.0
2008-07-15 09:15:00,1.9985,1.99905,1.9985,1.9988,219500000.0
2008-07-15 09:16:00,1.999,1.9992,1.99895,1.99905,230500000.0
2008-07-15 09:17:00,1.99905,1.9993,1.99905,1.9992,97300000.0
2008-07-15 09:18:00,1.9992,1.9993,1.99905,1.9991,164500000.0
2008-07-15 09:19:00,1.9991,1.99915,1.9989,1.99905,130700000.0
2008-07-15 09:20:00,1.99905,1.9991,1.9987,1.99885,119900000.0
2008-07-15 09:21:00,1.99885,1.99905,1.9988,1.9989,165400001.0
2008-07-15 09:22:00,1.99895,1.99955,1.99895,1.99955,137900000.0
2008-07-15 09:23:00,1.9996,1.9997,1.99945,1.99955,122700000.0
2008-07-15 09:24:00,1.99945,2.0007,1.99945,2.0006,210600000.0
2008-07-15 09:25:00,2.0006,2.00115,2.0005,2.0011,264700000.0
2008-07-15 09:26:00,2.0011,2.0014,2.00095,2.0011,304000000.0
2008-07-15 09:27:00,2.0011,2.00125,2.0007,2.00075,244100000.0
2008-07-15 09:28:00,2.00075,2.00105,2.00075,2.00105,179400000.0
2008-07-15 09:29:00,2.0011,2.0012,2.0008,2.00095,208700000.0
2008-07-15 09:30:00,2.00085,2.001,2.00075,2.0008,125400000.0
2008-07-15 09:31:00,2.0008,2.0011,2.0007,2.0009,259200000.0
2008-07-15 09:32:00,2.0009,2.00105,2.0008,2.00095,187100000.0
2008-07-15 09:33:00,2.00095,2.0012,2.0008,2.00115,93100000.0
2008-07-15 09:34:00,2.0011,2.0019,2.0011,2.0019,220800000.0
2008-07-15 09:35:00,2.0019,2.0019,2.00155,2.0017,222100000.0
2008-07-15 09:36:00,2.0018,2.0018,2.00145,2.0018,225700000.0
2008-07-15 09:37:00,2.0018,2.002,2.00165,2.00175,195600000.0
2008-07-15 09:38:00,2.00175,2.00175,2.0014,2.00145,310600002.0
2008-07-15 09:39:00,2.00145,2.00155,2.0013,2.0013,227200000.0
2008-07-15 09:40:00,2.0013,2.0017,2.0013,2.0014,159400000.0
2008-07-15 09:41:00,2.0014,2.002,2.0013,2.0019,160500000.0
2008-07-15 09:42:00,2.0019,2.002,2.00155,2.0016,165300000.0
2008-07-15 09:43:00,2.0016,2.002,2.00155,2.0018,155000000.0
2008-07-15 09:44:00,2.0018,2.0019,2.00165,2.0018,167600000.0
2008-07-15 09:45:00,2.0018,2.0018,2.00155,2.00175,95700000.0
2008-07-15 09:46:00,2.0017,2.00175,2.0016,2.0016,109700000.0
2008-07-15 09:47:00,2.0016,2.00165,2.0015,2.0016,76900000.0
2008-07-15 09:48:00,2.0016,2.0019,2.00145,2.00185,130200000.0
2008-07-15 09:49:00,2.0018,2.00205,2.0018,2.00205,65400000.0
2008-07-15 09:50:00,2.0021,2.00325,2.00205,2.0031,263300000.0
2008-07-15 09:51:00,2.00305,2.0033,2.0027,2.0031,233000000.0
2008-07-15 09:52:00,2.0031,2.0031,2.00275,2.0028,232300000.0
2008-07-15 09:53:00,2.0028,2.00285,2.00265,2.00275,148700000.0
2008-07-15 09:54:00,2.00285,2.0038,2.00275,2.0038,250800000.0
2008-07-15 09:55:00,2.00375,2.00405,2.0036,2.00385,215100000.0
2008-07-15 09:56:00,2.00385,2.004,2.00375,2.0038,166600000.0
2008-07-15 09:57:00,2.0037,2.0041,2.0037,2.0039,171600000.0
2008-07-15 09:58:00,2.00395,2.0043,2.0039,2.004,179500000.0
2008-07-15 09:59:00,2.0041,2.0044,2.004,2.0043,122200000.0
2008-07-15 10:00:00,2.00425,2.0052,2.0042,2.0051,350800000.0
2008-07-15 10:01:00,2.0051,2.0059,2.0049,2.0058,476400000.0
2008-07-15 10:02:00,2.0058,2.0066,2.00565,2.00615,503400001.0
2008-07-15 10:03:00,2.00615,2.0079,2.0061,2.00785,482400000.0
2008-07-15 10:04:00,2.00785,2.0081,2.00745,2.0078,302900000.0
2008-07-15 10:05:00,2.0078,2.0078,2.007,2.00705,394200000.0
2008-07-15 10:06:00,2.00705,2.0074,2.0069,2.007,657800000.0
2008-07-15 10:07:00,2.007,2.00725,2.00685,2.0071,553100000.0
2008-07-15 10:08:00,2.0071,2.0071,2.0067,2.0069,486600000.0
2008-07-15 10:09:00,2.00695,2.0078,2.0069,2.00765,370900000.0
2008-07-15 10:10:00,2.00765,2.00775,2.0073,2.00775,410000000.0
2008-07-15 10:11:00,2.00775,2.0098,2.00755,2.0089,486600000.0
2008-07-15 10:12:00,2.00885,2.00945,2.00885,2.0092,378500000.0
2008-07-15 10:13:00,2.0092,2.0097,2.0091,2.0095,403900000.0
2008-07-15 10:14:00,2.0095,2.0095,2.00915,2.0095,236500000.0
2008-07-15 10:15:00,2.0095,2.0112,2.0095,2.01095,614800000.0
2008-07-15 10:16:00,2.01095,2.01105,2.01075,2.0109,422800000.0
2008-07-15 10:17:00,2.01085,2.01125,2.0108,2.0112,307600000.0
2008-07-15 10:18:00,2.01125,2.01175,2.01115,2.01115,365900001.0
2008-07-15 10:19:00,2.01115,2.0112,2.0109,2.01095,581200000.0
2008-07-15 10:20:00,2.011,2.0113,2.0108,2.0112,354800000.0
2008-07-15 10:21:00,2.01125,2.0114,2.01105,2.01115,264400000.0
2008-07-15 10:22:00,2.01115,2.0114,2.011,2.01125,380100000.0
2008-07-15 10:23:00,2.0112,2.01215,2.01115,2.01215,312200000.0
2008-07-15 10:24:00,2.01215,2.0128,2.0121,2.01215,258400000.0
2008-07-15 10:25:00,2.01215,2.01235,2.0117,2.0122,374600000.0
2008-07-15 10:26:00,2.0122,2.0122,2.0115,2.0116,256600000.0
2008-07-15 10:27:00,2.0116,2.0117,2.01125,2.0113,330400000.0
2008-07-15 10:28:00,2.0113,2.0116,2.01105,2.01135,269900000.0
2008-07-15 10:29:00,2.0114,2.0114,2.01085,2.0109,249800000.0
2008-07-15 10:30:00,2.0109,2.0155,2.0109,2.0138,761000000.0
2008-07-15 10:31:00,2.0138,2.0139,2.01195,2.01215,903134999.0
2008-07-15 10:32:00,2.01215,2.0122,2.01085,2.01125,701200001.0
2008-07-15 10:33:00,2.0113,2.0114,2.0106,2.0109,429900000.0
2008-07-15 10:34:00,2.0109,2.011,2.01035,2.01065,580799999.0
2008-07-15 10:35:00,2.0107,2.0113,2.0105,2.01125,654500000.0
2008-07-15 10:36:00,2.0112,2.0112,2.00965,2.0098,575100000.0
2008-07-15 10:37:00,2.0099,2.0099,2.0088,2.00905,587200001.0
2008-07-15 10:38:00,2.0091,2.0091,2.0085,2.0086,511900000.0
2008-07-15 10:39:00,2.0086,2.0087,2.0081,2.0081,680600000.0
2008-07-15 10:40:00,2.0081,2.0085,2.0081,2.0085,385200000.0
2008-07-15 10:41:00,2.0085,2.0098,2.0085,2.0095,414700000.0
2008-07-15 10:42:00,2.00955,2.0104,2.0095,2.01,286400000.0
2008-07-15 10:43:00,2.01005,2.0101,2.0081,2.0087,396900000.0
2008-07-15 10:44:00,2.0087,2.00875,2.0083,2.0083,553400001.0
2008-07-15 10:45:00,2.0084,2.0085,2.0077,2.00775,641000000.0
2008-07-15 10:46:00,2.00775,2.0082,2.00765,2.0081,748600002.0
2008-07-15 10:47:00,2.00815,2.009,2.0081,2.009,551100001.0
2008-07-15 10:48:00,2.009,2.009,2.0083,2.0086,349000000.0
2008-07-15 10:49:00,2.0086,2.0093,2.0085,2.00915,335000000.0
2008-07-15 10:50:00,2.00915,2.00915,2.00865,2.0088,471800000.0
2008-07-15 10:51:00,2.0088,2.009,2.00825,2.00835,284000000.0
2008-07-15 10:52:00,2.0084,2.0086,2.00835,2.0085,121670000.0
2008-07-15 10:53:00,2.0085,2.0086,2.0083,2.0083,304400000.0
2008-07-15 10:54:00,2.0083,2.00845,2.0082,2.0084,245200000.0
2008-07-15 10:55:00,2.0084,2.0084,2.0079,2.0081,362800000.0
2008-07-15 10:56:00,2.0081,2.00845,2.0078,2.0078,447900002.0
2008-07-15 10:57:00,2.0079,2.008,2.00765,2.008,376600000.0
2008-07-15 10:58:00,2.008,2.0083,2.0079,2.0083,412500001.0
2008-07-15 10:59:00,2.00825,2.0083,2.0076,2.0083,523900000.0
2008-07-15 11:00:00,2.0083,2.0085,2.00735,2.0082,1028100000.0
2008-07-15 11:01:00,2.0082,2.0083,2.0075,2.0081,773999998.0
2008-07-15 11:02:00,2.0081,2.0097,2.0081,2.0096,406500000.0
2008-07-15 11:03:00,2.0096,2.01,2.00835,2.0087,549700001.0
2008-07-15 11:04:00,2.0087,2.01,2.0087,2.01,343100000.0
2008-07-15 11:05:00,2.01,2.01,2.009,2.00905,601999999.0
2008-07-15 11:06:00,2.009,2.0102,2.009,2.0097,380900000.0
2008-07-15 11:07:00,2.0097,2.0105,2.0097,2.01045,216200000.0
2008-07-15 11:08:00,2.0104,2.0106,2.0101,2.01025,105200000.0
2008-07-15 11:09:00,2.0103,2.01035,2.00995,2.00995,86700000.0
2008-07-15 11:10:00,2.00995,2.01,2.00965,2.0097,176800000.0
2008-07-15 11:11:00,2.00975,2.00995,2.0096,2.00995,142600000.0
2008-07-15 11:12:00,2.00995,2.01175,2.00995,2.0113,271600000.0
2008-07-15 11:13:00,2.0113,2.01135,2.00985,2.01015,290400000.0
2008-07-15 11:14:00,2.01015,2.01065,2.0101,2.0103,151700000.0
2008-07-15 11:15:00,2.0103,2.0106,2.0103,2.01055,118700000.0
2008-07-15 11:16:00,2.01055,2.01125,2.0102,2.01085,220600000.0
2008-07-15 11:17:00,2.0109,2.0121,2.0109,2.0115,302000000.0
2008-07-15 11:18:00,2.0115,2.0127,2.01135,2.01245,228500000.0
2008-07-15 11:19:00,2.01245,2.0137,2.0122,2.0135,239500000.0
2008-07-15 11:20:00,2.0135,2.01375,2.0127,2.0133,333000000.0
2008-07-15 11:21:00,2.0133,2.0133,2.01245,2.0126,139500000.0
2008-07-15 11:22:00,2.0125,2.01255,2.01155,2.01155,250900000.0
2008-07-15 11:23:00,2.01155,2.0119,2.0114,2.0118,262700000.0
2008-07-15 11:24:00,2.0118,2.0119,2.0114,2.01145,166600000.0
2008-07-15 11:25:00,2.01145,2.0118,2.01145,2.0116,203300000.0
2008-07-15 11:26:00,2.0118,2.0118,2.0111,2.0111,209700000.0
2008-07-15 11:27:00,2.0111,2.0111,2.0104,2.01065,304600000.0
2008-07-15 11:28:00,2.0107,2.0109,2.0105,2.01075,180000000.0
2008-07-15 11:29:00,2.01075,2.0117,2.01065,2.01125,222000000.0
2008-07-15 11:30:00,2.0112,2.0112,2.01065,2.01065,148700000.0
2008-07-15 11:31:00,2.01065,2.01115,2.01065,2.011,285500000.0
2008-07-15 11:32:00,2.011,2.01135,2.01065,2.01075,312099999.0
2008-07-15 11:33:00,2.01075,2.0108,2.0097,2.0098,205300000.0
2008-07-15 11:34:00,2.0098,2.0098,2.0089,2.0098,233200001.0
2008-07-15 11:35:00,2.0098,2.01,2.00975,2.00975,77200000.0
2008-07-15 11:36:00,2.00975,2.0099,2.00965,2.00975,150700000.0
2008-07-15 11:37:00,2.00975,2.0101,2.00965,2.0101,125400000.0
2008-07-15 11:38:00,2.0101,2.0102,2.0098,2.01015,154099999.0
2008-07-15 11:39:00,2.01015,2.01015,2.0097,2.0097,107400000.0
2008-07-15 11:40:00,2.0097,2.0097,2.00905,2.0092,246400000.0
2008-07-15 11:41:00,2.00905,2.0097,2.00905,2.0096,191700000.0
2008-07-15 11:42:00,2.0095,2.0096,2.00895,2.0094,335000000.0
2008-07-15 11:43:00,2.0094,2.00965,2.0093,2.00945,295000000.0
2008-07-15 11:44:00,2.00945,2.0099,2.00945,2.00955,218800000.0
2008-07-15 11:45:00,2.00955,2.00985,2.00955,2.0098,39800000.0
2008-07-15 11:46:00,2.0098,2.01005,2.00955,2.00975,92300000.0
2008-07-15 11:47:00,2.0098,2.00995,2.0096,2.00975,58500000.0
2008-07-15 11:48:00,2.00975,2.0101,2.0092,2.0096,169000000.0
2008-07-15 11:49:00,2.00965,2.0097,2.00945,2.0095,52200000.0
2008-07-15 11:50:00,2.0094,2.00985,2.00915,2.00965,103700000.0
2008-07-15 11:51:00,2.00965,2.0097,2.0092,2.0094,153200000.0
2008-07-15 11:52:00,2.0094,2.0098,2.0094,2.00975,126400000.0
2008-07-15 11:53:00,2.00975,2.00975,2.0094,2.0094,696099997.0
2008-07-15 11:54:00,2.0094,2.00945,2.00895,2.00945,341200000.0
2008-07-15 11:55:00,2.0094,2.00945,2.00855,2.00945,260300000.0
2008-07-15 11:56:00,2.0095,2.0097,2.00935,2.00945,256000000.0
2008-07-15 11:57:00,2.00945,2.0096,2.00925,2.00925,163400000.0
2008-07-15 11:58:00,2.00925,2.00965,2.00905,2.0092,273100000.0
2008-07-15 11:59:00,2.0092,2.0093,2.0089,2.0092,142400000.0
2008-07-15 12:00:00,2.00915,2.00925,2.00885,2.009,146200000.0
2008-07-15 12:01:00,2.009,2.00905,2.00875,2.0089,97400000.0
2008-07-15 12:02:00,2.00885,2.0089,2.00875,2.00885,101400000.0
2008-07-15 12:03:00,2.00885,2.0089,2.0088,2.0089,41200000.0
2008-07-15 12:04:00,2.0089,2.00915,2.0089,2.00915,81000000.0
2008-07-15 12:05:00,2.0092,2.00955,2.00915,2.00955,114000000.0
2008-07-15 12:06:00,2.00955,2.00975,2.0095,2.0096,145500000.0
2008-07-15 12:07:00,2.0097,2.0099,2.00955,2.0097,197800000.0
2008-07-15 12:08:00,2.0097,2.00985,2.0096,2.0097,163300000.0
2008-07-15 12:09:00,2.0097,2.0098,2.00955,2.0097,173500000.0
2008-07-15 12:10:00,2.0097,2.0098,2.0095,2.0095,156500000.0
2008-07-15 12:11:00,2.0095,2.0097,2.00935,2.0094,202800000.0
2008-07-15 12:12:00,2.0094,2.0104,2.0094,2.0103,294200000.0
2008-07-15 12:13:00,2.0103,2.0103,2.00975,2.0101,280800000.0
2008-07-15 12:14:00,2.0101,2.0108,2.0101,2.0102,242000000.0
2008-07-15 12:15:00,2.0102,2.0103,2.01,2.0102,117500000.0
2008-07-15 12:16:00,2.01025,2.01025,2.00985,2.01,130000000.0
2008-07-15 12:17:00,2.00995,2.0103,2.00995,2.0102,155600000.0
2008-07-15 12:18:00,2.0102,2.0106,2.0101,2.0105,212800000.0
2008-07-15 12:19:00,2.0105,2.0106,2.0104,2.0106,135500000.0
2008-07-15 12:20:00,2.01065,2.01075,2.01045,2.01065,156900000.0
2008-07-15 12:21:00,2.01065,2.0111,2.01015,2.01015,291600000.0
2008-07-15 12:22:00,2.01015,2.01065,2.01015,2.01055,219300000.0
2008-07-15 12:23:00,2.0106,2.01115,2.0106,2.011,164200000.0
2008-07-15 12:24:00,2.011,2.0111,2.0109,2.0111,161800000.0
2008-07-15 12:25:00,2.01115,2.01115,2.0106,2.01085,130000000.0
2008-07-15 12:26:00,2.0109,2.01105,2.0108,2.0109,58400000.0
2008-07-15 12:27:00,2.0109,2.01095,2.0107,2.0109,86200000.0
2008-07-15 12:28:00,2.01095,2.011,2.0109,2.0109,67800000.0
2008-07-15 12:29:00,2.0109,2.0111,2.01085,2.01095,49400000.0
2008-07-15 12:30:00,2.01095,2.01095,2.0103,2.01055,143500000.0
2008-07-15 12:31:00,2.0106,2.0106,2.01015,2.0103,99200000.0
2008-07-15 12:32:00,2.0103,2.01045,2.01015,2.0103,85800000.0
2008-07-15 12:33:00,2.0103,2.01075,2.0103,2.0107,45000000.0
2008-07-15 12:34:00,2.0107,2.0107,2.01035,2.01035,120199999.0
2008-07-15 12:35:00,2.01045,2.0105,2.01005,2.0105,249900000.0
2008-07-15 12:36:00,2.0105,2.01055,2.0104,2.01045,62500000.0
2008-07-15 12:37:00,2.01045,2.0109,2.01045,2.0108,84200000.0
2008-07-15 12:38:00,2.01075,2.0109,2.0107,2.0108,242900000.0
2008-07-15 12:39:00,2.0108,2.01085,2.01025,2.0104,177500000.0
2008-07-15 12:40:00,2.01035,2.01075,2.01035,2.01045,208400000.0
2008-07-15 12:41:00,2.01045,2.01135,2.01045,2.0113,179800000.0
2008-07-15 12:42:00,2.0113,2.0113,2.01075,2.0111,156700000.0
2008-07-15 12:43:00,2.0111,2.01125,2.01055,2.0107,145700000.0
2008-07-15 12:44:00,2.0107,2.0109,2.0106,2.0107,79600000.0
2008-07-15 12:45:00,2.01075,2.01075,2.0104,2.0104,61200000.0
2008-07-15 12:46:00,2.0104,2.01085,2.0104,2.0107,54500000.0
2008-07-15 12:47:00,2.0107,2.01145,2.0106,2.01145,130800000.0
2008-07-15 12:48:00,2.0114,2.0123,2.0114,2.01215,178800000.0
2008-07-15 12:49:00,2.01215,2.01265,2.0121,2.01235,159700000.0
2008-07-15 12:50:00,2.01235,2.01235,2.01165,2.01185,303899998.0
2008-07-15 12:51:00,2.01185,2.0119,2.0114,2.0115,130200000.0
2008-07-15 12:52:00,2.0115,2.0119,2.0114,2.0118,269900000.0
2008-07-15 12:53:00,2.0118,2.01245,2.01155,2.0124,153000000.0
2008-07-15 12:54:00,2.0124,2.0124,2.0119,2.01195,453400000.0
2008-07-15 12:55:00,2.0119,2.0119,2.01105,2.01125,365200000.0
2008-07-15 12:56:00,2.0113,2.0119,2.0113,2.0115,207000000.0
2008-07-15 12:57:00,2.01165,2.0127,2.0116,2.01245,116600000.0
2008-07-15 12:58:00,2.0124,2.0124,2.0118,2.012,326100000.0
2008-07-15 12:59:00,2.012,2.0122,2.01165,2.01165,285500000.0
2008-07-15 13:00:00,2.0116,2.01215,2.01155,2.01185,183300000.0
2008-07-15 13:01:00,2.0119,2.0119,2.0115,2.01155,162600000.0
2008-07-15 13:02:00,2.01155,2.01155,2.0111,2.0111,229700000.0
2008-07-15 13:03:00,2.0111,2.0112,2.01065,2.01085,239900000.0
2008-07-15 13:04:00,2.0109,2.01115,2.0107,2.0108,193900000.0
2008-07-15 13:05:00,2.0108,2.0108,2.0107,2.0107,261900000.0
2008-07-15 13:06:00,2.0107,2.0107,2.01015,2.0103,240400000.0
2008-07-15 13:07:00,2.0103,2.01085,2.0102,2.0108,180300000.0
2008-07-15 13:08:00,2.0108,2.01085,2.01055,2.0106,168100000.0
2008-07-15 13:09:00,2.01065,2.0107,2.0105,2.01055,61600000.0
2008-07-15 13:10:00,2.0106,2.01075,2.01055,2.0106,117600000.0
2008-07-15 13:11:00,2.0106,2.0108,2.0106,2.0107,115600000.0
2008-07-15 13:12:00,2.0107,2.0108,2.0107,2.0107,139100000.0
2008-07-15 13:13:00,2.0107,2.0108,2.0105,2.0105,187400000.0
2008-07-15 13:14:00,2.0105,2.0105,2.01045,2.01045,68200000.0
2008-07-15 13:15:00,2.01045,2.01055,2.01045,2.01055,30900000.0
2008-07-15 13:16:00,2.01055,2.0107,2.01055,2.01055,68000000.0
2008-07-15 13:17:00,2.0106,2.01065,2.0105,2.0106,133300000.0
2008-07-15 13:18:00,2.0106,2.0113,2.0106,2.01115,188000000.0
2008-07-15 13:19:00,2.01115,2.0118,2.0111,2.0115,160300000.0
2008-07-15 13:20:00,2.01155,2.0117,2.01125,2.0113,206000000.0
2008-07-15 13:21:00,2.0113,2.01165,2.01115,2.0114,186800000.0
2008-07-15 13:22:00,2.0114,2.01175,2.0114,2.0114,250500000.0
2008-07-15 13:23:00,2.0114,2.0114,2.0108,2.0108,230500000.0
2008-07-15 13:24:00,2.0108,2.0108,2.0101,2.01025,195800000.0
2008-07-15 13:25:00,2.01025,2.0109,2.01025,2.01075,234400000.0
2008-07-15 13:26:00,2.01075,2.0109,2.0103,2.0103,171900000.0
2008-07-15 13:27:00,2.0103,2.0105,2.0101,2.0104,181700000.0
2008-07-15 13:28:00,2.0104,2.0108,2.0104,2.0106,168300000.0
2008-07-15 13:29:00,2.01065,2.01075,2.01025,2.0104,131500000.0
2008-07-15 13:30:00,2.0105,2.01125,2.0105,2.01085,258400000.0
2008-07-15 13:31:00,2.01085,2.01095,2.01085,2.0109,106200000.0
2008-07-15 13:32:00,2.0109,2.01105,2.0106,2.0106,173100000.0
2008-07-15 13:33:00,2.01065,2.01065,2.0103,2.0103,158200000.0
2008-07-15 13:34:00,2.0103,2.0111,2.0103,2.01095,292300000.0
2008-07-15 13:35:00,2.01095,2.011,2.01075,2.01075,185900000.0
2008-07-15 13:36:00,2.01075,2.011,2.01055,2.0106,179700000.0
2008-07-15 13:37:00,2.0106,2.0106,2.0098,2.0101,198700000.0
2008-07-15 13:38:00,2.0101,2.0104,2.01005,2.0104,111200000.0
2008-07-15 13:39:00,2.0104,2.0107,2.0104,2.0107,105700000.0
2008-07-15 13:40:00,2.0107,2.0107,2.01045,2.01065,199200000.0
2008-07-15 13:41:00,2.0106,2.0112,2.0106,2.01115,82300000.0
2008-07-15 13:42:00,2.0112,2.0116,2.0112,2.0116,101800000.0
2008-07-15 13:43:00,2.0116,2.0119,2.0115,2.0119,480900000.0
2008-07-15 13:44:00,2.0119,2.0119,2.01095,2.011,400600000.0
2008-07-15 13:45:00,2.01105,2.01105,2.0109,2.01095,268700000.0
2008-07-15 13:46:00,2.011,2.011,2.0109,2.011,141300000.0
2008-07-15 13:47:00,2.0111,2.01115,2.01075,2.01075,175800000.0
2008-07-15 13:48:00,2.01075,2.01075,2.0101,2.0106,297000000.0
2008-07-15 13:49:00,2.01055,2.0106,2.01045,2.0106,165800000.0
2008-07-15 13:50:00,2.0106,2.01065,2.0103,2.01035,330600000.0
2008-07-15 13:51:00,2.01045,2.0106,2.0102,2.0102,250400000.0
2008-07-15 13:52:00,2.0102,2.0102,2.0098,2.01005,262200000.0
2008-07-15 13:53:00,2.01005,2.01035,2.0099,2.0101,268300000.0
2008-07-15 13:54:00,2.01,2.01025,2.01,2.0101,195200000.0
2008-07-15 13:55:00,2.0101,2.01045,2.01,2.01035,161200000.0
2008-07-15 13:56:00,2.01035,2.0109,2.0102,2.01065,174800000.0
2008-07-15 13:57:00,2.01065,2.01075,2.0106,2.0106,96400000.0
2008-07-15 13:58:00,2.0106,2.01085,2.01055,2.01055,153900000.0
2008-07-15 13:59:00,2.01055,2.0106,2.0103,2.0104,404900004.0
2008-07-15 14:00:00,2.0104,2.0105,2.01005,2.0105,257200000.0
2008-07-15 14:01:00,2.0105,2.01055,2.0103,2.0105,78600000.0
2008-07-15 14:02:00,2.01055,2.01055,2.0101,2.01015,163200000.0
2008-07-15 14:03:00,2.01015,2.0102,2.00995,2.01005,82600000.0
2008-07-15 14:04:00,2.01005,2.01025,2.00995,2.0102,54400000.0
2008-07-15 14:05:00,2.01025,2.01025,2.0093,2.0093,120100000.0
2008-07-15 14:06:00,2.0093,2.00935,2.009,2.009,95100000.0
2008-07-15 14:07:00,2.009,2.009,2.00835,2.00865,263400000.0
2008-07-15 14:08:00,2.00865,2.00905,2.00865,2.009,85300000.0
2008-07-15 14:09:00,2.00905,2.00945,2.00905,2.0092,138000000.0
2008-07-15 14:10:00,2.00925,2.00975,2.00925,2.00975,138000000.0
2008-07-15 14:11:00,2.0097,2.00975,2.0096,2.00965,114200000.0
2008-07-15 14:12:00,2.00965,2.00995,2.00965,2.0099,136200000.0
2008-07-15 14:13:00,2.0099,2.0099,2.0097,2.0098,120700000.0
2008-07-15 14:14:00,2.0098,2.01005,2.0097,2.0098,190200000.0
2008-07-15 14:15:00,2.00975,2.00995,2.00975,2.0099,96300000.0
2008-07-15 14:16:00,2.0099,2.01025,2.0099,2.01,203300000.0
2008-07-15 14:17:00,2.01005,2.0102,2.01,2.01015,97300000.0
2008-07-15 14:18:00,2.01015,2.01025,2.00995,2.00995,157600000.0
2008-07-15 14:19:00,2.00995,2.01005,2.0093,2.00945,178700000.0
2008-07-15 14:20:00,2.0095,2.01,2.0095,2.0099,236000000.0
2008-07-15 14:21:00,2.00985,2.01,2.0097,2.0097,136100000.0
2008-07-15 14:22:00,2.0096,2.0097,2.00865,2.00905,184200000.0
2008-07-15 14:23:00,2.0091,2.0092,2.0089,2.00895,201100000.0
2008-07-15 14:24:00,2.0089,2.00945,2.0089,2.00945,115100000.0
2008-07-15 14:25:00,2.00945,2.0097,2.00945,2.00955,205600000.0
2008-07-15 14:26:00,2.00955,2.00955,2.0093,2.00945,198500000.0
2008-07-15 14:27:00,2.00945,2.0096,2.0093,2.0094,186300000.0
2008-07-15 14:28:00,2.00935,2.0094,2.0092,2.0092,102500000.0
2008-07-15 14:29:00,2.0092,2.0093,2.0085,2.0089,122500000.0
2008-07-15 14:30:00,2.0089,2.0098,2.0086,2.00955,185250000.0
2008-07-15 14:31:00,2.00955,2.00955,2.008,2.00825,239800000.0
2008-07-15 14:32:00,2.0083,2.0089,2.0082,2.0087,261100000.0
2008-07-15 14:33:00,2.0087,2.0092,2.0086,2.00915,167500000.0
2008-07-15 14:34:00,2.0092,2.0101,2.0092,2.0101,456300000.0
2008-07-15 14:35:00,2.0101,2.0109,2.0099,2.01045,356899999.0
2008-07-15 14:36:00,2.0105,2.0105,2.0088,2.0091,482400000.0
2008-07-15 14:37:00,2.0091,2.0091,2.0085,2.0087,358700000.0
2008-07-15 14:38:00,2.00875,2.00885,2.0083,2.0084,241200000.0
2008-07-15 14:39:00,2.0083,2.0085,2.0079,2.0085,365600001.0
2008-07-15 14:40:00,2.00845,2.0085,2.0073,2.0073,435499999.0
2008-07-15 14:41:00,2.0073,2.0077,2.0073,2.0077,142600000.0
2008-07-15 14:42:00,2.0077,2.008,2.00755,2.00755,156500000.0
2008-07-15 14:43:00,2.00755,2.0078,2.0073,2.0076,365700000.0
2008-07-15 14:44:00,2.0076,2.0083,2.0076,2.00795,216600000.0
2008-07-15 14:45:00,2.00795,2.00865,2.0079,2.00815,265900000.0
2008-07-15 14:46:00,2.0081,2.00835,2.008,2.0082,238200000.0
2008-07-15 14:47:00,2.00815,2.00855,2.00805,2.00855,193400000.0
2008-07-15 14:48:00,2.00855,2.0087,2.0083,2.0083,204800000.0
2008-07-15 14:49:00,2.0083,2.0083,2.008,2.008,92400000.0
2008-07-15 14:50:00,2.008,2.00875,2.008,2.0087,259100000.0
2008-07-15 14:51:00,2.00875,2.0095,2.0087,2.0094,173700000.0
2008-07-15 14:52:00,2.0093,2.0097,2.0093,2.0095,257800000.0
2008-07-15 14:53:00,2.00945,2.0095,2.00915,2.0092,212800000.0
2008-07-15 14:54:00,2.0092,2.00925,2.00855,2.0086,189500000.0
2008-07-15 14:55:00,2.0086,2.00875,2.00855,2.00865,250000000.0
2008-07-15 14:56:00,2.00865,2.0088,2.00865,2.00875,162700000.0
2008-07-15 14:57:00,2.00875,2.00945,2.0087,2.0093,188300000.0
2008-07-15 14:58:00,2.00935,2.0096,2.0089,2.0092,344800000.0
2008-07-15 14:59:00,2.0092,2.0095,2.0091,2.0095,177300000.0
2008-07-15 15:00:00,2.0095,2.00975,2.009,2.00905,323200000.0
2008-07-15 15:01:00,2.0091,2.0091,2.0087,2.0088,270700000.0
2008-07-15 15:02:00,2.0088,2.0088,2.0081,2.0082,421700000.0
2008-07-15 15:03:00,2.00815,2.00815,2.0079,2.00805,206500000.0
2008-07-15 15:04:00,2.00805,2.0085,2.008,2.00815,162100000.0
2008-07-15 15:05:00,2.00815,2.00825,2.008,2.00825,177800000.0
2008-07-15 15:06:00,2.0082,2.00825,2.0081,2.00825,101800000.0
2008-07-15 15:07:00,2.00825,2.0086,2.0081,2.0085,144400000.0
2008-07-15 15:08:00,2.0085,2.0087,2.0082,2.00825,350600000.0
2008-07-15 15:09:00,2.00825,2.00825,2.0079,2.008,329200000.0
2008-07-15 15:10:00,2.008,2.00825,2.008,2.0082,141200000.0
2008-07-15 15:11:00,2.0082,2.0084,2.0082,2.0083,167500000.0
2008-07-15 15:12:00,2.0083,2.0084,2.00805,2.0081,192000000.0
2008-07-15 15:13:00,2.0081,2.0082,2.0077,2.0077,284500000.0
2008-07-15 15:14:00,2.0077,2.0078,2.00765,2.0078,175200000.0
2008-07-15 15:15:00,2.0078,2.0079,2.0078,2.00785,88200000.0
2008-07-15 15:16:00,2.0079,2.0079,2.0075,2.0075,165400000.0
2008-07-15 15:17:00,2.0075,2.0075,2.00695,2.0073,370300000.0
2008-07-15 15:18:00,2.0073,2.0074,2.00715,2.00715,245000000.0
2008-07-15 15:19:00,2.00715,2.00755,2.0071,2.0073,259900000.0
2008-07-15 15:20:00,2.0073,2.00745,2.0066,2.0067,415599999.0
2008-07-15 15:21:00,2.0067,2.0068,2.00645,2.0068,340400000.0
2008-07-15 15:22:00,2.0068,2.0068,2.00635,2.00645,257500000.0
2008-07-15 15:23:00,2.0065,2.0065,2.00625,2.00635,197100000.0
2008-07-15 15:24:00,2.00635,2.00675,2.0063,2.0064,293200000.0
2008-07-15 15:25:00,2.0064,2.0069,2.0064,2.00665,264000000.0
2008-07-15 15:26:00,2.0066,2.00695,2.0065,2.00685,359700000.0
2008-07-15 15:27:00,2.0068,2.00685,2.0066,2.0068,297400000.0
2008-07-15 15:28:00,2.0068,2.0069,2.0068,2.0068,245000000.0
2008-07-15 15:29:00,2.0068,2.00715,2.0068,2.00685,205700000.0
2008-07-15 15:30:00,2.00685,2.0069,2.0065,2.0066,331500000.0
2008-07-15 15:31:00,2.0066,2.0068,2.0064,2.0068,335600000.0
2008-07-15 15:32:00,2.0068,2.007,2.0065,2.0069,327700000.0
2008-07-15 15:33:00,2.0069,2.0072,2.00685,2.0072,358500000.0
2008-07-15 15:34:00,2.0071,2.0071,2.00695,2.0071,357100000.0
2008-07-15 15:35:00,2.0071,2.0076,2.0071,2.00755,259000001.0
2008-07-15 15:36:00,2.0075,2.0078,2.0074,2.0076,182100000.0
2008-07-15 15:37:00,2.0076,2.0077,2.0075,2.0076,67600000.0
2008-07-15 15:38:00,2.0076,2.008,2.0076,2.0076,165600000.0
2008-07-15 15:39:00,2.0076,2.00765,2.00745,2.00745,243200000.0
2008-07-15 15:40:00,2.00745,2.0076,2.0072,2.0074,287300000.0
2008-07-15 15:41:00,2.0074,2.0074,2.0071,2.0071,245000000.0
2008-07-15 15:42:00,2.007,2.007,2.00655,2.0067,252300000.0
2008-07-15 15:43:00,2.0066,2.0067,2.0066,2.00665,175100000.0
2008-07-15 15:44:00,2.0067,2.0067,2.00635,2.0065,374900000.0
2008-07-15 15:45:00,2.0065,2.0065,2.00555,2.0059,420100000.0
2008-07-15 15:46:00,2.0059,2.0061,2.0056,2.0056,327100000.0
2008-07-15 15:47:00,2.0056,2.0058,2.00555,2.00565,282600000.0
2008-07-15 15:48:00,2.00565,2.0061,2.00555,2.0057,362600000.0
2008-07-15 15:49:00,2.0057,2.0057,2.00555,2.00565,163100000.0
2008-07-15 15:50:00,2.00565,2.00595,2.0054,2.0058,371000000.0
2008-07-15 15:51:00,2.0058,2.00585,2.00545,2.00565,233500000.0
2008-07-15 15:52:00,2.00565,2.0059,2.0056,2.0058,195900000.0
2008-07-15 15:53:00,2.0058,2.0061,2.0057,2.0058,172500000.0
2008-07-15 15:54:00,2.0058,2.00595,2.00565,2.0057,164600000.0
2008-07-15 15:55:00,2.0057,2.00595,2.0057,2.00595,170600000.0
2008-07-15 15:56:00,2.00595,2.0064,2.0059,2.0064,206300000.0
2008-07-15 15:57:00,2.0064,2.0067,2.0064,2.0066,236600000.0
2008-07-15 15:58:00,2.00655,2.0066,2.0064,2.0065,184000000.0
2008-07-15 15:59:00,2.00645,2.0067,2.00635,2.0067,167800000.0
2008-07-15 16:00:00,2.0067,2.00835,2.0067,2.00835,222500000.0
2008-07-15 16:01:00,2.00835,2.0106,2.00835,2.0106,288900000.0
2008-07-15 16:02:00,2.01065,2.0115,2.00955,2.00955,561600000.0
2008-07-15 16:03:00,2.00955,2.0096,2.00845,2.0096,348900000.0
2008-07-15 16:04:00,2.0096,2.0096,2.00885,2.0091,340500001.0
2008-07-15 16:05:00,2.0091,2.0091,2.00865,2.00905,244900001.0
2008-07-15 16:06:00,2.00905,2.0101,2.0088,2.01,451200000.0
2008-07-15 16:07:00,2.0099,2.01,2.0092,2.0092,334400000.0
2008-07-15 16:08:00,2.0092,2.0097,2.0092,2.0096,398900000.0
2008-07-15 16:09:00,2.0096,2.0098,2.0094,2.0095,286300000.0
2008-07-15 16:10:00,2.0095,2.0095,2.0088,2.0089,522500009.0
2008-07-15 16:11:00,2.00875,2.00875,2.0077,2.00795,444600003.0
2008-07-15 16:12:00,2.0079,2.0079,2.0075,2.0076,265900000.0
2008-07-15 16:13:00,2.0076,2.0076,2.0068,2.007,362200000.0
2008-07-15 16:14:00,2.007,2.0074,2.007,2.0071,233800000.0
2008-07-15 16:15:00,2.00705,2.0072,2.0065,2.00685,367200001.0
2008-07-15 16:16:00,2.00685,2.0071,2.0057,2.0058,329400000.0
2008-07-15 16:17:00,2.0058,2.00635,2.00575,2.0062,257200000.0
2008-07-15 16:18:00,2.0062,2.0062,2.00525,2.00525,328300000.0
2008-07-15 16:19:00,2.0053,2.00585,2.0053,2.00575,329700000.0
2008-07-15 16:20:00,2.00575,2.0058,2.00535,2.00555,333700000.0
2008-07-15 16:21:00,2.00555,2.00575,2.0055,2.00575,185900000.0
2008-07-15 16:22:00,2.00575,2.0058,2.0055,2.0058,185300000.0
2008-07-15 16:23:00,2.0058,2.0064,2.0058,2.00625,277300000.0
2008-07-15 16:24:00,2.00625,2.00665,2.0062,2.00645,338700000.0
2008-07-15 16:25:00,2.00645,2.00645,2.00615,2.00635,263300000.0
2008-07-15 16:26:00,2.00635,2.0065,2.00625,2.00625,226900000.0
2008-07-15 16:27:00,2.0062,2.0064,2.00595,2.0061,406800000.0
2008-07-15 16:28:00,2.006,2.00635,2.0055,2.00565,329400000.0
2008-07-15 16:29:00,2.00565,2.0057,2.0053,2.00545,233200000.0
2008-07-15 16:30:00,2.00545,2.0065,2.00545,2.00625,264000000.0
2008-07-15 16:31:00,2.0062,2.0065,2.006,2.0064,319600001.0
2008-07-15 16:32:00,2.0064,2.00675,2.00635,2.0066,416600000.0
2008-07-15 16:33:00,2.00665,2.0071,2.0066,2.0067,496200001.0
2008-07-15 16:34:00,2.0067,2.0069,2.00665,2.0068,365200000.0
2008-07-15 16:35:00,2.0068,2.0068,2.0063,2.00655,455300000.0
2008-07-15 16:36:00,2.00655,2.00665,2.00615,2.0064,367800000.0
2008-07-15 16:37:00,2.0063,2.00635,2.0059,2.00595,270200001.0
2008-07-15 16:38:00,2.00595,2.00595,2.0056,2.00575,147150000.0
2008-07-15 16:39:00,2.00575,2.00625,2.0056,2.0061,247450001.0
2008-07-15 16:40:00,2.006,2.00625,2.0059,2.0062,187200000.0
2008-07-15 16:41:00,2.0062,2.00635,2.00565,2.0058,359100002.0
2008-07-15 16:42:00,2.00575,2.00615,2.0057,2.006,272900001.0
2008-07-15 16:43:00,2.006,2.00605,2.0056,2.0058,203000000.0
2008-07-15 16:44:00,2.00575,2.00595,2.00545,2.00555,237800000.0
2008-07-15 16:45:00,2.00555,2.0057,2.00535,2.0057,189965000.0
2008-07-15 16:46:00,2.0057,2.0059,2.0055,2.00555,225400000.0
2008-07-15 16:47:00,2.00555,2.0059,2.0054,2.00585,260300000.0
2008-07-15 16:48:00,2.0059,2.0059,2.0056,2.00565,286100000.0
2008-07-15 16:49:00,2.0056,2.00575,2.0055,2.00555,134000000.0
2008-07-15 16:50:00,2.0056,2.00595,2.00555,2.00575,202300000.0
2008-07-15 16:51:00,2.00575,2.006,2.00555,2.0057,238700000.0
2008-07-15 16:52:00,2.0057,2.0059,2.00555,2.00565,283600000.0
2008-07-15 16:53:00,2.00565,2.0057,2.0053,2.00535,224200000.0
2008-07-15 16:54:00,2.00535,2.00555,2.00515,2.0054,364300000.0
2008-07-15 16:55:00,2.00545,2.0057,2.00545,2.0055,189800000.0
2008-07-15 16:56:00,2.00545,2.0056,2.0053,2.0055,224200000.0
2008-07-15 16:57:00,2.0054,2.0056,2.00515,2.0052,281600000.0
2008-07-15 16:58:00,2.0052,2.0052,2.0048,2.005,451600000.0
2008-07-15 16:59:00,2.00505,2.0052,2.0046,2.0048,445000000.0
2008-07-15 17:00:00,2.0048,2.0049,2.00435,2.00455,292600000.0
2008-07-15 17:01:00,2.00455,2.00455,2.0043,2.00435,347500000.0
2008-07-15 17:02:00,2.00435,2.00435,2.00375,2.00415,628900001.0
2008-07-15 17:03:00,2.00415,2.0045,2.003,2.0031,549600003.0
2008-07-15 17:04:00,2.00305,2.0034,2.00265,2.00295,353391200.0
2008-07-15 17:05:00,2.003,2.00315,2.00165,2.00165,416120002.0
2008-07-15 17:06:00,2.0017,2.0022,2.0016,2.00175,376200000.0
2008-07-15 17:07:00,2.0017,2.00245,2.0016,2.0023,406100000.0
2008-07-15 17:08:00,2.0023,2.0024,2.00175,2.0018,371300000.0
2008-07-15 17:09:00,2.00185,2.0024,2.00185,2.0023,289800000.0
2008-07-15 17:10:00,2.0023,2.00335,2.0023,2.00315,318700000.0
2008-07-15 17:11:00,2.00315,2.0033,2.00285,2.00325,249700000.0
2008-07-15 17:12:00,2.0033,2.00365,2.00315,2.00315,195400000.0
2008-07-15 17:13:00,2.00315,2.00355,2.00275,2.00285,383000000.0
2008-07-15 17:14:00,2.00285,2.00305,2.0027,2.00305,244300000.0
2008-07-15 17:15:00,2.00315,2.00335,2.00315,2.0033,176900000.0
2008-07-15 17:16:00,2.0033,2.00345,2.0028,2.0029,337500000.0
2008-07-15 17:17:00,2.00295,2.00295,2.0025,2.0025,262100000.0
2008-07-15 17:18:00,2.0025,2.0026,2.0025,2.0026,136800000.0
2008-07-15 17:19:00,2.0026,2.0028,2.0025,2.0025,169900000.0
2008-07-15 17:20:00,2.0025,2.00275,2.0022,2.0022,324200000.0
2008-07-15 17:21:00,2.0022,2.0025,2.00195,2.00205,498199999.0
2008-07-15 17:22:00,2.002,2.0025,2.00195,2.0025,233200000.0
2008-07-15 17:23:00,2.0025,2.0027,2.00245,2.00255,351999999.0
2008-07-15 17:24:00,2.0025,2.003,2.00215,2.0028,274600000.0
2008-07-15 17:25:00,2.0028,2.0028,2.00235,2.0026,232000000.0
2008-07-15 17:26:00,2.0026,2.0026,2.00175,2.002,412100000.0
2008-07-15 17:27:00,2.00205,2.00205,2.00105,2.00125,426000000.0
2008-07-15 17:28:00,2.00125,2.0018,2.00125,2.0018,245800000.0
2008-07-15 17:29:00,2.0018,2.00255,2.0018,2.00255,210000000.0
2008-07-15 17:30:00,2.0026,2.0028,2.00255,2.0026,146500000.0
2008-07-15 17:31:00,2.0026,2.0028,2.0026,2.0028,123200000.0
2008-07-15 17:32:00,2.0029,2.0029,2.0025,2.0025,150800000.0
2008-07-15 17:33:00,2.00255,2.0027,2.0025,2.0027,91200000.0
2008-07-15 17:34:00,2.0026,2.0036,2.0026,2.0036,113500000.0
2008-07-15 17:35:00,2.0036,2.00415,2.0036,2.00405,463400000.0
2008-07-15 17:36:00,2.00405,2.00405,2.0035,2.00375,263300000.0
2008-07-15 17:37:00,2.00375,2.0043,2.00375,2.0042,239900000.0
2008-07-15 17:38:00,2.0042,2.0055,2.0042,2.0051,252900000.0
2008-07-15 17:39:00,2.00505,2.00545,2.005,2.00525,400100000.0
2008-07-15 17:40:00,2.00525,2.00525,2.00435,2.00435,181900000.0
2008-07-15 17:41:00,2.00435,2.00435,2.004,2.0041,241300000.0
2008-07-15 17:42:00,2.0041,2.0041,2.0038,2.0041,265900000.0
2008-07-15 17:43:00,2.0041,2.00475,2.0041,2.00455,200299999.0
2008-07-15 17:44:00,2.0045,2.00485,2.0045,2.00475,109400000.0
2008-07-15 17:45:00,2.00475,2.0051,2.00475,2.0049,183700000.0
2008-07-15 17:46:00,2.0049,2.005,2.0047,2.0048,173300000.0
2008-07-15 17:47:00,2.00485,2.0049,2.0046,2.0048,180100000.0
2008-07-15 17:48:00,2.0048,2.00515,2.0046,2.0049,201200000.0
2008-07-15 17:49:00,2.0049,2.005,2.0046,2.00475,254700000.0
2008-07-15 17:50:00,2.0047,2.005,2.00465,2.005,77200000.0
2008-07-15 17:51:00,2.005,2.005,2.0047,2.0047,124900000.0
2008-07-15 17:52:00,2.0047,2.0047,2.0044,2.0044,109000000.0
2008-07-15 17:53:00,2.00435,2.00435,2.0035,2.0036,324100000.0
2008-07-15 17:54:00,2.0036,2.0036,2.00335,2.0034,226600000.0
2008-07-15 17:55:00,2.0034,2.00375,2.0034,2.0035,226200000.0
2008-07-15 17:56:00,2.0035,2.0035,2.0033,2.0035,259300000.0
2008-07-15 17:57:00,2.0035,2.00385,2.0033,2.0034,155100000.0
2008-07-15 17:58:00,2.0034,2.004,2.0033,2.004,183700000.0
2008-07-15 17:59:00,2.004,2.0045,2.0039,2.00445,137100000.0
2008-07-15 18:00:00,2.00445,2.005,2.004,2.00425,190700000.0
2008-07-15 18:01:00,2.00425,2.0044,2.0042,2.0043,81500000.0
2008-07-15 18:02:00,2.0043,2.0043,2.0041,2.0041,299599999.0
2008-07-15 18:03:00,2.0041,2.0044,2.0039,2.004,259500000.0
2008-07-15 18:04:00,2.004,2.004,2.0037,2.0038,81500000.0
2008-07-15 18:05:00,2.0038,2.0038,2.0036,2.0037,130700000.0
2008-07-15 18:06:00,2.0036,2.0037,2.0034,2.0034,93500000.0
2008-07-15 18:07:00,2.0034,2.0035,2.0031,2.0035,200300000.0
2008-07-15 18:08:00,2.0035,2.0038,2.0035,2.0036,124100000.0
2008-07-15 18:09:00,2.0036,2.0038,2.0034,2.0038,163100000.0
2008-07-15 18:10:00,2.004,2.004,2.00355,2.0038,166300000.0
2008-07-15 18:11:00,2.0038,2.00405,2.0038,2.00405,172200000.0
2008-07-15 18:12:00,2.00405,2.0042,2.004,2.0041,143600000.0
2008-07-15 18:13:00,2.0041,2.0041,2.0036,2.0036,114500000.0
2008-07-15 18:14:00,2.0036,2.0041,2.0036,2.0037,141900000.0
2008-07-15 18:15:00,2.0038,2.0042,2.0038,2.0041,135800000.0
2008-07-15 18:16:00,2.00405,2.0041,2.0036,2.00365,155400000.0
2008-07-15 18:17:00,2.00365,2.00365,2.0032,2.0032,179100000.0
2008-07-15 18:18:00,2.0032,2.0032,2.0028,2.0029,220500000.0
2008-07-15 18:19:00,2.0029,2.0034,2.0029,2.0034,336600000.0
2008-07-15 18:20:00,2.0034,2.00365,2.0032,2.0036,228600000.0
2008-07-15 18:21:00,2.0036,2.004,2.0036,2.0037,142400000.0
2008-07-15 18:22:00,2.0037,2.00375,2.0033,2.0035,164000000.0
2008-07-15 18:23:00,2.0035,2.0035,2.0033,2.00335,71000000.0
2008-07-15 18:24:00,2.0033,2.0035,2.003,2.003,177900000.0
2008-07-15 18:25:00,2.00305,2.0031,2.0024,2.0025,178700000.0
2008-07-15 18:26:00,2.0025,2.003,2.0023,2.0029,147200000.0
2008-07-15 18:27:00,2.0028,2.003,2.0028,2.0029,67900000.0
2008-07-15 18:28:00,2.0029,2.003,2.0028,2.0028,51300000.0
2008-07-15 18:29:00,2.0028,2.0028,2.0024,2.0026,100000000.0
2008-07-15 18:30:00,2.00265,2.0027,2.0023,2.0023,89700000.0
2008-07-15 18:31:00,2.0023,2.0026,2.0023,2.0024,117700000.0
2008-07-15 18:32:00,2.0024,2.0024,2.00195,2.00195,183400000.0
2008-07-15 18:33:00,2.002,2.00245,2.00195,2.00245,108100000.0
2008-07-15 18:34:00,2.00245,2.00245,2.0019,2.0019,189900000.0
2008-07-15 18:35:00,2.0019,2.00215,2.0019,2.00205,105800000.0
2008-07-15 18:36:00,2.0021,2.00235,2.00205,2.0021,187200000.0
2008-07-15 18:37:00,2.0021,2.0023,2.002,2.0021,123000000.0
2008-07-15 18:38:00,2.0021,2.00215,2.00195,2.0021,58900000.0
2008-07-15 18:39:00,2.0021,2.00215,2.00195,2.002,90900000.0
2008-07-15 18:40:00,2.0019,2.00205,2.00175,2.0018,118400000.0
2008-07-15 18:41:00,2.0018,2.00185,2.00175,2.00185,75900000.0
2008-07-15 18:42:00,2.00185,2.002,2.0018,2.0018,163500000.0
2008-07-15 18:43:00,2.0018,2.0019,2.00155,2.00175,141400000.0
2008-07-15 18:44:00,2.0017,2.0019,2.0017,2.0018,88600000.0
2008-07-15 18:45:00,2.0018,2.00195,2.00165,2.00175,307700000.0
2008-07-15 18:46:00,2.00175,2.00215,2.00175,2.0021,251200000.0
2008-07-15 18:47:00,2.0021,2.00275,2.00205,2.0026,211300000.0
2008-07-15 18:48:00,2.0026,2.0031,2.0026,2.00305,94700000.0
2008-07-15 18:49:00,2.003,2.0032,2.003,2.00315,53300000.0
2008-07-15 18:50:00,2.0031,2.0036,2.0031,2.0036,137400000.0
2008-07-15 18:51:00,2.00355,2.0038,2.00345,2.0036,94500000.0
2008-07-15 18:52:00,2.00365,2.0039,2.0036,2.0038,59000000.0
2008-07-15 18:53:00,2.00385,2.0043,2.00385,2.004,77900000.0
2008-07-15 18:54:00,2.00395,2.004,2.0037,2.0037,62200000.0
2008-07-15 18:55:00,2.0037,2.00385,2.0036,2.00365,71800000.0
2008-07-15 18:56:00,2.00365,2.0038,2.0036,2.0038,44800000.0
2008-07-15 18:57:00,2.0038,2.0038,2.0036,2.00365,61000000.0
2008-07-15 18:58:00,2.0037,2.0037,2.0034,2.0034,63100000.0
2008-07-15 18:59:00,2.0034,2.0034,2.0029,2.003,134200000.0
2008-07-15 19:00:00,2.003,2.0034,2.0029,2.0033,89600000.0
2008-07-15 19:01:00,2.0033,2.00335,2.0032,2.0033,60100000.0
2008-07-15 19:02:00,2.0033,2.00335,2.0031,2.0033,128700000.0
2008-07-15 19:03:00,2.0033,2.0036,2.0033,2.0036,92900000.0
2008-07-15 19:04:00,2.0036,2.004,2.0036,2.0039,89800000.0
2008-07-15 19:05:00,2.0039,2.0039,2.00355,2.0039,109100000.0
2008-07-15 19:06:00,2.0039,2.0039,2.00355,2.00355,97300000.0
2008-07-15 19:07:00,2.00355,2.00355,2.0034,2.0034,82800000.0
2008-07-15 19:08:00,2.0034,2.0035,2.00335,2.0035,113800000.0
2008-07-15 19:09:00,2.00345,2.00355,2.00325,2.0034,100500000.0
2008-07-15 19:10:00,2.0034,2.0036,2.0033,2.00355,62300000.0
2008-07-15 19:11:00,2.00355,2.0037,2.0034,2.0036,80000000.0
2008-07-15 19:12:00,2.0036,2.0041,2.0036,2.0041,123600000.0
2008-07-15 19:13:00,2.00405,2.0041,2.004,2.0041,136200000.0
2008-07-15 19:14:00,2.0041,2.0043,2.004,2.0042,88200000.0
2008-07-15 19:15:00,2.0042,2.0043,2.0042,2.0043,61300000.0
2008-07-15 19:16:00,2.0043,2.0047,2.0041,2.0046,145200000.0
2008-07-15 19:17:00,2.0046,2.0048,2.00455,2.0046,109100000.0
2008-07-15 19:18:00,2.00455,2.00455,2.0043,2.00435,353900001.0
2008-07-15 19:19:00,2.0044,2.0047,2.0044,2.0046,129000000.0
2008-07-15 19:20:00,2.0046,2.0047,2.0046,2.00465,41000000.0
2008-07-15 19:21:00,2.00465,2.00515,2.00465,2.00515,33000000.0
2008-07-15 19:22:00,2.00515,2.00515,2.00495,2.0051,52500000.0
2008-07-15 19:23:00,2.0051,2.0051,2.00495,2.00495,69700000.0
2008-07-15 19:24:00,2.0049,2.00495,2.0046,2.0046,67900000.0
2008-07-15 19:25:00,2.0046,2.00475,2.0043,2.0044,143000000.0
2008-07-15 19:26:00,2.00445,2.00445,2.0042,2.00425,121200000.0
2008-07-15 19:27:00,2.0042,2.0046,2.0042,2.00445,47700000.0
2008-07-15 19:28:00,2.00445,2.0045,2.0044,2.0044,15000000.0
2008-07-15 19:29:00,2.0044,2.0044,2.004,2.00415,48600000.0
2008-07-15 19:30:00,2.00415,2.0044,2.0041,2.00435,70700000.0
2008-07-15 19:31:00,2.0043,2.00435,2.0038,2.0039,103200000.0
2008-07-15 19:32:00,2.0039,2.00405,2.0036,2.0038,74800000.0
2008-07-15 19:33:00,2.0039,2.0041,2.0039,2.004,28700000.0
2008-07-15 19:34:00,2.004,2.004,2.0036,2.0039,93500000.0
2008-07-15 19:35:00,2.0039,2.004,2.00375,2.0038,48500000.0
2008-07-15 19:36:00,2.0038,2.0039,2.0038,2.0039,26700000.0
2008-07-15 19:37:00,2.0039,2.004,2.0039,2.0039,62500000.0
2008-07-15 19:38:00,2.0039,2.004,2.0039,2.004,51000000.0
2008-07-15 19:39:00,2.0039,2.00395,2.0039,2.00395,38300000.0
2008-07-15 19:40:00,2.00395,2.004,2.0037,2.0037,169300000.0
2008-07-15 19:41:00,2.0037,2.0041,2.0037,2.0041,86100000.0
2008-07-15 19:42:00,2.0041,2.0041,2.00395,2.004,43000000.0
2008-07-15 19:43:00,2.00405,2.0042,2.0038,2.00385,65000000.0
2008-07-15 19:44:00,2.00385,2.00385,2.0037,2.0037,94800000.0
2008-07-15 19:45:00,2.0037,2.00375,2.0037,2.00375,21300000.0
2008-07-15 19:46:00,2.00375,2.0038,2.00375,2.0038,7800000.0
2008-07-15 19:47:00,2.0038,2.0038,2.0037,2.00375,5000000.0
2008-07-15 19:48:00,2.00375,2.00385,2.00375,2.00385,18000000.0
2008-07-15 19:49:00,2.0039,2.0039,2.0037,2.0037,37200000.0
2008-07-15 19:50:00,2.0037,2.0039,2.0036,2.0039,84200000.0
2008-07-15 19:51:00,2.0039,2.0041,2.0039,2.0041,39500000.0
2008-07-15 19:52:00,2.004,2.00425,2.0037,2.0037,138000000.0
2008-07-15 19:53:00,2.0037,2.004,2.00365,2.004,127400000.0
2008-07-15 19:54:00,2.00405,2.00425,2.00385,2.0039,105300000.0
2008-07-15 19:55:00,2.0039,2.0039,2.0037,2.00385,74000000.0
2008-07-15 19:56:00,2.0037,2.0039,2.0037,2.0039,74900000.0
2008-07-15 19:57:00,2.0039,2.0042,2.0039,2.0042,57200000.0
2008-07-15 19:58:00,2.0042,2.0042,2.00405,2.0042,126500000.0
2008-07-15 19:59:00,2.0042,2.00425,2.00415,2.0042,78000000.0
2008-07-15 20:00:00,2.0042,2.0043,2.0042,2.0043,49400000.0
2008-07-15 20:01:00,2.0043,2.0043,2.0038,2.0039,58800000.0
2008-07-15 20:02:00,2.0039,2.0042,2.0039,2.0042,60500000.0
2008-07-15 20:03:00,2.0042,2.0043,2.0041,2.00415,29000000.0
2008-07-15 20:04:00,2.00415,2.0042,2.0041,2.0041,126800000.0
2008-07-15 20:05:00,2.0041,2.0041,2.0038,2.0038,122300000.0
2008-07-15 20:06:00,2.0038,2.0039,2.0038,2.00385,28900000.0
2008-07-15 20:07:00,2.00385,2.004,2.00385,2.004,24400000.0
2008-07-15 20:08:00,2.00395,2.00425,2.00395,2.00425,89400000.0
2008-07-15 20:09:00,2.0042,2.0043,2.00415,2.00425,53100000.0
2008-07-15 20:10:00,2.00425,2.00435,2.00425,2.00435,36400000.0
2008-07-15 20:11:00,2.0043,2.00435,2.0041,2.0041,42500000.0
2008-07-15 20:12:00,2.0041,2.00435,2.0041,2.0042,51700000.0
2008-07-15 20:13:00,2.0042,2.0042,2.0039,2.0041,71400000.0
2008-07-15 20:14:00,2.00415,2.0043,2.00415,2.0043,27200000.0
2008-07-15 20:15:00,2.0043,2.0044,2.00415,2.0042,64900000.0
2008-07-15 20:16:00,2.0042,2.0042,2.00395,2.0041,62400000.0
2008-07-15 20:17:00,2.00415,2.0042,2.004,2.004,18200000.0
2008-07-15 20:18:00,2.004,2.004,2.0039,2.00395,58600000.0
2008-07-15 20:19:00,2.00395,2.004,2.00395,2.004,30000000.0
2008-07-15 20:20:00,2.004,2.0042,2.00395,2.0041,39700000.0
2008-07-15 20:21:00,2.0041,2.0041,2.00405,2.00405,23200000.0
2008-07-15 20:22:00,2.00405,2.00415,2.004,2.004,28100000.0
2008-07-15 20:23:00,2.004,2.0041,2.004,2.00405,39500000.0
2008-07-15 20:24:00,2.00405,2.00415,2.00405,2.00415,30800000.0
2008-07-15 20:25:00,2.00415,2.00415,2.00405,2.0041,33100000.0
2008-07-15 20:26:00,2.0041,2.0042,2.0041,2.0042,56700000.0
2008-07-15 20:27:00,2.00415,2.00415,2.0037,2.0037,95800000.0
2008-07-15 20:28:00,2.0037,2.00375,2.00355,2.00375,91900000.0
2008-07-15 20:29:00,2.0037,2.0037,2.0036,2.0037,41300000.0
2008-07-15 20:30:00,2.0037,2.00375,2.0037,2.00375,10000000.0
2008-07-15 20:31:00,2.00375,2.00375,2.0035,2.0036,90000000.0
2008-07-15 20:32:00,2.00365,2.0037,2.00355,2.00365,63200000.0
2008-07-15 20:33:00,2.0037,2.0037,2.0032,2.00325,130100000.0
2008-07-15 20:34:00,2.00325,2.0034,2.00315,2.0032,66600000.0
2008-07-15 20:35:00,2.0032,2.0035,2.0032,2.0033,134100000.0
2008-07-15 20:36:00,2.0033,2.0036,2.00325,2.0036,151800000.0
2008-07-15 20:37:00,2.0036,2.00375,2.00355,2.00365,70700000.0
2008-07-15 20:38:00,2.00365,2.00405,2.0035,2.004,122400000.0
2008-07-15 20:39:00,2.004,2.0044,2.004,2.0043,130600000.0
2008-07-15 20:40:00,2.0043,2.0044,2.0042,2.00425,125000000.0
2008-07-15 20:41:00,2.0043,2.0043,2.00425,2.00425,22700000.0
2008-07-15 20:42:00,2.0043,2.0043,2.0038,2.0038,152500000.0
2008-07-15 20:43:00,2.0038,2.0038,2.0035,2.0036,159500000.0
2008-07-15 20:44:00,2.0036,2.0036,2.00345,2.00345,173500000.0
2008-07-15 20:45:00,2.00345,2.0035,2.003,2.00305,117800000.0
2008-07-15 20:46:00,2.0031,2.0033,2.00305,2.0032,68900000.0
2008-07-15 20:47:00,2.0032,2.0032,2.0028,2.0028,134800000.0
2008-07-15 20:48:00,2.0028,2.0028,2.0023,2.0023,138400000.0
2008-07-15 20:49:00,2.0023,2.0023,2.002,2.002,268500000.0
2008-07-15 20:50:00,2.002,2.0024,2.002,2.0023,115800000.0
2008-07-15 20:51:00,2.00235,2.003,2.00235,2.0028,115200000.0
2008-07-15 20:52:00,2.0028,2.0029,2.0026,2.00265,109800000.0
2008-07-15 20:53:00,2.00265,2.0027,2.0025,2.0025,42800000.0
2008-07-15 20:54:00,2.0025,2.0025,2.0023,2.0023,86900000.0
2008-07-15 20:55:00,2.0023,2.0023,2.0016,2.0016,154000000.0
2008-07-15 20:56:00,2.0016,2.0016,2.0012,2.0012,216600000.0
2008-07-15 20:57:00,2.0012,2.00195,2.0012,2.0018,226300000.0
2008-07-15 20:58:00,2.00185,2.00235,2.00185,2.00235,106400000.0
2008-07-15 20:59:00,2.0024,2.0024,2.0018,2.0018,142400000.0
2008-07-15 21:00:00,2.0019,2.00195,2.0018,2.0018,52300000.0
2008-07-15 21:01:00,2.0019,2.0019,2.0017,2.00175,95700000.0
2008-07-15 21:02:00,2.00175,2.00175,2.00155,2.0016,96300000.0
2008-07-15 21:03:00,2.0016,2.0018,2.0016,2.00175,136700000.0
2008-07-15 21:04:00,2.00175,2.0018,2.0017,2.00175,89700000.0
2008-07-15 21:05:00,2.00175,2.0019,2.0017,2.0018,37500000.0
2008-07-15 21:06:00,2.0018,2.002,2.0018,2.0019,79200000.0
2008-07-15 21:07:00,2.0019,2.0021,2.0019,2.00205,74600000.0
2008-07-15 21:08:00,2.002,2.002,2.0018,2.0018,60500000.0
2008-07-15 21:09:00,2.0018,2.0019,2.00175,2.00175,18300000.0
2008-07-15 21:10:00,2.00175,2.0019,2.0016,2.0017,73000000.0
2008-07-15 21:11:00,2.0018,2.0018,2.0016,2.0017,379700000.0
2008-07-15 21:12:00,2.0017,2.00195,2.0016,2.0016,248599998.0
2008-07-15 21:13:00,2.0016,2.00175,2.0016,2.0017,12000000.0
2008-07-15 21:14:00,2.00175,2.00185,2.0017,2.00185,21700000.0
2008-07-15 21:15:00,2.0018,2.00185,2.0011,2.0014,132199999.0
2008-07-15 21:16:00,2.0014,2.0016,2.0011,2.0016,103300000.0
2008-07-15 21:17:00,2.0016,2.0016,2.00135,2.0015,128100000.0
2008-07-15 21:18:00,2.0015,2.0017,2.00135,2.0016,164800000.0
2008-07-15 21:19:00,2.0015,2.0017,2.0015,2.0015,171400000.0
2008-07-15 21:20:00,2.00155,2.002,2.0015,2.002,53200000.0
2008-07-15 21:21:00,2.0021,2.0022,2.00185,2.00185,115100000.0
2008-07-15 21:22:00,2.00185,2.002,2.00175,2.0018,130600000.0
2008-07-15 21:23:00,2.00185,2.00185,2.00175,2.00175,44800000.0
2008-07-15 21:24:00,2.00175,2.0018,2.00165,2.0017,52000000.0
2008-07-15 21:25:00,2.0017,2.0018,2.0017,2.0017,73500000.0
2008-07-15 21:26:00,2.0017,2.0018,2.0017,2.0018,11400000.0
2008-07-15 21:27:00,2.0018,2.0023,2.0018,2.0019,103600000.0
2008-07-15 21:28:00,2.0019,2.0019,2.00175,2.00175,20400000.0
2008-07-15 21:29:00,2.00175,2.0018,2.0017,2.0018,34200000.0
2008-07-15 21:30:00,2.0018,2.0018,2.0017,2.0018,33900000.0
2008-07-15 21:31:00,2.0018,2.0018,2.00165,2.00165,28100000.0
2008-07-15 21:32:00,2.0017,2.002,2.0017,2.002,80200000.0
2008-07-15 21:33:00,2.002,2.0021,2.002,2.002,65000000.0
2008-07-15 21:34:00,2.002,2.002,2.002,2.002,8700000.0
2008-07-15 21:35:00,2.002,2.00205,2.002,2.002,24800000.0
2008-07-15 21:36:00,2.002,2.0022,2.00195,2.002,62900000.0
2008-07-15 21:37:00,2.002,2.002,2.002,2.002,15200000.0
2008-07-15 21:38:00,2.002,2.002,2.0019,2.0019,14000000.0
2008-07-15 21:39:00,2.0019,2.002,2.0018,2.00195,43300000.0
2008-07-15 21:40:00,2.00195,2.002,2.0019,2.002,33300000.0
2008-07-15 21:41:00,2.00205,2.0021,2.00205,2.0021,3000000.0
2008-07-15 21:42:00,2.0021,2.00215,2.0021,2.0021,35200000.0
2008-07-15 21:43:00,2.0021,2.0025,2.0021,2.0025,44900000.0
2008-07-15 21:44:00,2.0025,2.0028,2.0025,2.0028,68300000.0
2008-07-15 21:45:00,2.00275,2.0029,2.00255,2.0026,45600000.0
2008-07-15 21:46:00,2.0026,2.0028,2.0026,2.0027,31300000.0
2008-07-15 21:47:00,2.0027,2.0028,2.0027,2.0028,50700000.0
2008-07-15 21:48:00,2.0028,2.003,2.0028,2.0029,56700000.0
2008-07-15 21:49:00,2.0029,2.0031,2.0029,2.003,47600000.0
2008-07-15 21:50:00,2.003,2.0035,2.003,2.0034,98100000.0
2008-07-15 21:51:00,2.0033,2.0034,2.0032,2.0033,100900000.0
2008-07-15 21:52:00,2.0034,2.0034,2.00325,2.00325,36900000.0
2008-07-15 21:53:00,2.00325,2.00325,2.00325,2.00325,2400000.0
2008-07-15 21:54:00,2.0034,2.0034,2.0033,2.00335,29400000.0
2008-07-15 21:55:00,2.0033,2.0035,2.0033,2.0033,116000000.0
2008-07-15 21:56:00,2.0033,2.0033,2.0031,2.0033,96300000.0
2008-07-15 21:57:00,2.0033,2.0033,2.0033,2.0033,2800000.0
2008-07-15 21:58:00,2.0033,2.00335,2.0033,2.00335,32900000.0
2008-07-15 21:59:00,2.00335,2.0038,2.0033,2.00375,64900000.0
2008-07-15 22:00:00,2.00375,2.004,2.0034,2.004,108200000.0
2008-07-15 22:01:00,2.004,2.0044,2.004,2.004,160400000.0
2008-07-15 22:02:00,2.004,2.0043,2.004,2.0043,43800000.0
2008-07-15 22:03:00,2.0043,2.00485,2.0042,2.0043,139000000.0
2008-07-15 22:04:00,2.0043,2.0043,2.00415,2.0042,50106000.0
2008-07-15 22:05:00,2.0042,2.0043,2.00415,2.0042,22500000.0
2008-07-15 22:06:00,2.00425,2.0043,2.0042,2.00425,28400000.0
2008-07-15 22:07:00,2.00425,2.0043,2.0042,2.0042,22800000.0
2008-07-15 22:08:00,2.00415,2.00425,2.0041,2.00415,26000000.0
2008-07-15 22:09:00,2.00415,2.0042,2.0041,2.0041,25400000.0
2008-07-15 22:10:00,2.00415,2.00425,2.0041,2.00425,15301250.0
2008-07-15 22:11:00,2.00425,2.00425,2.0042,2.0042,7000000.0
2008-07-15 22:12:00,2.0042,2.00425,2.0042,2.0042,14200000.0
2008-07-15 22:13:00,2.00415,2.0043,2.00415,2.00425,42500000.0
2008-07-15 22:14:00,2.0042,2.0045,2.0039,2.00435,85999999.0
2008-07-15 22:15:00,2.00435,2.005,2.00435,2.0048,82658750.0
2008-07-15 22:16:00,2.0048,2.00485,2.0047,2.00485,35833750.0
2008-07-15 22:17:00,2.00485,2.00485,2.0045,2.0046,54733750.0
2008-07-15 22:18:00,2.0046,2.0046,2.0046,2.0046,1000000.0
2008-07-15 22:19:00,2.0046,2.0048,2.00445,2.0046,78550000.0
2008-07-15 22:20:00,2.0046,2.0047,2.0044,2.0045,116600000.0
2008-07-15 22:21:00,2.00445,2.0047,2.0044,2.00455,18900000.0
2008-07-15 22:22:00,2.00455,2.0047,2.00455,2.0047,15400000.0
2008-07-15 22:23:00,2.0047,2.0047,2.0044,2.0044,26125000.0
2008-07-15 22:24:00,2.0044,2.00455,2.00425,2.00435,119200000.0
2008-07-15 22:25:00,2.00435,2.00445,2.0043,2.0043,47600000.0
2008-07-15 22:26:00,2.0043,2.0043,2.0043,2.0043,1600000.0
2008-07-15 22:27:00,2.0043,2.0043,2.0043,2.0043,1600000.0
2008-07-15 22:28:00,2.0043,2.0043,2.0043,2.0043,3700000.0
2008-07-15 22:29:00,2.0043,2.0044,2.0042,2.00435,131799999.0
2008-07-15 22:30:00,2.00435,2.00435,2.00415,2.0043,55900000.0
2008-07-15 22:31:00,2.0043,2.00455,2.0043,2.00445,82600000.0
2008-07-15 22:32:00,2.0045,2.0045,2.0044,2.0044,19000000.0
2008-07-15 22:33:00,2.0044,2.00445,2.0044,2.00445,6300000.0
2008-07-15 22:34:00,2.00445,2.00445,2.0043,2.0044,9400000.0
2008-07-15 22:35:00,2.0044,2.0044,2.00435,2.0044,8200000.0
2008-07-15 22:36:00,2.0044,2.0044,2.00435,2.00435,14000000.0
2008-07-15 22:37:00,2.00435,2.00445,2.00435,2.00445,22200000.0
2008-07-15 22:38:00,2.00445,2.0045,2.00445,2.0045,3000000.0
2008-07-15 22:39:00,2.00445,2.00455,2.00445,2.0045,15000000.0
2008-07-15 22:40:00,2.00455,2.005,2.00455,2.0049,41400000.0
2008-07-15 22:41:00,2.00485,2.00495,2.0048,2.0049,53500000.0
2008-07-15 22:42:00,2.0049,2.0049,2.0047,2.0047,17500000.0
2008-07-15 22:43:00,2.0047,2.0049,2.0047,2.00475,25300000.0
2008-07-15 22:44:00,2.00475,2.0048,2.00475,2.00475,6600000.0
2008-07-15 22:45:00,2.00475,2.0049,2.00475,2.0049,42100000.0
2008-07-15 22:46:00,2.0048,2.0051,2.0047,2.0049,84425000.0
2008-07-15 22:47:00,2.0049,2.0049,2.0046,2.00475,67900000.0
2008-07-15 22:48:00,2.00475,2.00515,2.00475,2.00505,36733750.0
2008-07-15 22:49:00,2.005,2.005,2.005,2.005,5100000.0
2008-07-15 22:50:00,2.005,2.0052,2.005,2.0052,41300000.0
2008-07-15 22:51:00,2.0052,2.0052,2.0051,2.0051,8000000.0
2008-07-15 22:52:00,2.0051,2.0053,2.0051,2.0053,14700000.0
2008-07-15 22:53:00,2.0052,2.0052,2.0052,2.0052,3000000.0
2008-07-15 22:54:00,2.0051,2.0053,2.0051,2.0052,29500000.0
2008-07-15 22:55:00,2.0052,2.00545,2.0052,2.0053,22300000.0
2008-07-15 22:56:00,2.0053,2.0053,2.00515,2.0053,16600000.0
2008-07-15 22:57:00,2.0053,2.0054,2.0053,2.0054,3000000.0
2008-07-15 22:58:00,2.00525,2.00525,2.00525,2.00525,3100000.0
2008-07-15 22:59:00,2.0054,2.0058,2.00535,2.0058,16000000.0
2008-07-15 23:00:00,2.0058,2.0058,2.0051,2.0052,44199999.0
2008-07-15 23:01:00,2.0054,2.0054,2.0054,2.0054,16200000.0
2008-07-15 23:02:00,2.0056,2.00565,2.0056,2.0056,3000000.0
2008-07-15 23:03:00,2.0056,2.00575,2.0056,2.00575,30800000.0
2008-07-15 23:04:00,2.00565,2.00565,2.00565,2.00565,1000000.0
2008-07-15 23:05:00,2.00565,2.0058,2.00565,2.00575,43700000.0
2008-07-15 23:06:00,2.00575,2.0059,2.00575,2.0059,11900000.0
2008-07-15 23:07:00,2.0059,2.00615,2.00585,2.0061,31500000.0
2008-07-15 23:08:00,2.00615,2.00616,2.00599,2.00616,8000000.0
2008-07-15 23:09:00,2.00605,2.0064,2.00605,2.0064,40800000.0
2008-07-15 23:10:00,2.0064,2.0064,2.00635,2.00635,17500000.0
2008-07-15 23:11:00,2.00635,2.00635,2.00635,2.00635,1600000.0
2008-07-15 23:12:00,2.0065,2.00655,2.00645,2.0065,17700000.0
2008-07-15 23:13:00,2.0065,2.0066,2.00645,2.0065,31600000.0
2008-07-15 23:14:00,2.00627,2.00649,2.00627,2.00648,5000000.0
2008-07-15 23:15:00,2.0065,2.0065,2.0051,2.006,160000000.0
2008-07-15 23:16:00,2.00605,2.0061,2.00595,2.0061,11000000.0
2008-07-15 23:17:00,2.0061,2.0061,2.00575,2.00575,12000000.0
2008-07-15 23:18:00,2.00575,2.0058,2.00575,2.0058,16200000.0
2008-07-15 23:19:00,2.0058,2.0058,2.0051,2.0053,57000000.0
2008-07-15 23:20:00,2.00535,2.0057,2.0053,2.0057,23500000.0
2008-07-15 23:21:00,2.0057,2.0057,2.0053,2.00555,29200000.0
2008-07-15 23:22:00,2.00555,2.00565,2.00555,2.00565,6600000.0
2008-07-15 23:23:00,2.0057,2.006,2.0057,2.0058,14800000.0
2008-07-15 23:24:00,2.0058,2.0058,2.00565,2.00565,20000000.0
2008-07-15 23:25:00,2.00565,2.0057,2.0056,2.0057,21800000.0
2008-07-15 23:26:00,2.0057,2.00575,2.0056,2.00575,10600000.0
2008-07-15 23:27:00,2.00575,2.00575,2.0057,2.0057,6000000.0
2008-07-15 23:28:00,2.0057,2.0058,2.0057,2.0058,6700000.0
2008-07-15 23:29:00,2.0059,2.006,2.0059,2.0059,31500000.0
2008-07-15 23:30:00,2.0059,2.0059,2.00575,2.00575,7100000.0
2008-07-15 23:31:00,2.00575,2.00575,2.0056,2.0056,7400000.0
2008-07-15 23:32:00,2.0055,2.0055,2.0055,2.0055,1000000.0
2008-07-15 23:33:00,2.00545,2.00545,2.00545,2.00545,3800000.0
2008-07-15 23:34:00,2.00545,2.0056,2.00545,2.0055,7600000.0
2008-07-15 23:35:00,2.0055,2.0056,2.0051,2.0051,8700000.0
2008-07-15 23:36:00,2.0052,2.0052,2.0048,2.0049,13900000.0
2008-07-15 23:37:00,2.0051,2.0052,2.0045,2.0051,79200000.0
2008-07-15 23:38:00,2.0051,2.0051,2.0046,2.0046,18800000.0
2008-07-15 23:39:00,2.0047,2.0047,2.0047,2.0047,3200000.0
2008-07-15 23:40:00,2.00475,2.0051,2.00475,2.0051,59400000.0
2008-07-15 23:41:00,2.0051,2.0051,2.0051,2.0051,1600000.0
2008-07-15 23:42:00,2.005,2.005,2.00485,2.005,65800000.0
2008-07-15 23:43:00,2.005,2.005,2.00495,2.00495,3200000.0
2008-07-15 23:44:00,2.0049,2.0052,2.0049,2.00495,36000000.0
2008-07-15 23:45:00,2.0049,2.0051,2.0049,2.0051,17000000.0
2008-07-15 23:46:00,2.005,2.005,2.005,2.005,1000000.0
2008-07-15 23:47:00,2.0049,2.0049,2.0049,2.0049,1000000.0
2008-07-15 23:48:00,2.0049,2.0049,2.0049,2.0049,2000000.0
2008-07-15 23:49:00,2.005,2.005,2.0046,2.0047,4000000.0
2008-07-15 23:50:00,2.0047,2.0047,2.0047,2.0047,2000000.0
2008-07-15 23:51:00,2.0047,2.0047,2.0047,2.0047,2000000.0
2008-07-15 23:52:00,2.0047,2.0047,2.0046,2.0047,4000000.0
2008-07-15 23:53:00,2.0046,2.0047,2.0046,2.0047,2000000.0
2008-07-15 23:54:00,2.0047,2.0048,2.0047,2.0047,4000000.0
2008-07-15 23:55:00,2.0046,2.0046,2.0046,2.0046,1000000.0
2008-07-15 23:56:00,2.0046,2.0046,2.0045,2.00455,39400000.0
2008-07-15 23:57:00,2.00455,2.00455,2.00455,2.00455,3700000.0
2008-07-15 23:58:00,2.00455,2.0048,2.0045,2.0048,33100000.0
2008-07-15 23:59:00,2.0048,2.0055,2.0048,2.0055,48300000.0
2008-07-16 00:00:00,2.0057,2.006,2.00495,2.00505,54300000.0
2008-07-16 00:01:00,2.00505,2.00555,2.005,2.00525,38700000.0
2008-07-16 00:02:00,2.00525,2.00525,2.00525,2.00525,5000000.0
2008-07-16 00:03:00,2.00525,2.00525,2.0051,2.0052,6000000.0
2008-07-16 00:04:00,2.0051,2.0052,2.0048,2.0052,6200000.0
2008-07-16 00:05:00,2.0051,2.00515,2.0051,2.00515,3200000.0
2008-07-16 00:06:00,2.00515,2.0057,2.0051,2.00565,41400000.0
2008-07-16 00:07:00,2.00565,2.00565,2.00495,2.0051,12700000.0
2008-07-16 00:08:00,2.0051,2.0053,2.0051,2.0053,9600000.0
2008-07-16 00:09:00,2.0053,2.0054,2.0053,2.0054,49900000.0
2008-07-16 00:10:00,2.00545,2.00545,2.00545,2.00545,3200000.0
2008-07-16 00:11:00,2.00545,2.0065,2.00545,2.0063,111100000.0
2008-07-16 00:12:00,2.0063,2.0065,2.0059,2.0059,181800000.0
2008-07-16 00:13:00,2.0059,2.00615,2.0059,2.0059,83800000.0
2008-07-16 00:14:00,2.0059,2.0061,2.0058,2.0061,58500000.0
2008-07-16 00:15:00,2.0061,2.0063,2.00535,2.00605,200200002.0
2008-07-16 00:16:00,2.00605,2.0063,2.006,2.00625,64100000.0
2008-07-16 00:17:00,2.0063,2.0063,2.0062,2.0062,9400000.0
2008-07-16 00:18:00,2.0062,2.00635,2.00605,2.0063,81100000.0
2008-07-16 00:19:00,2.0062,2.0063,2.006,2.006,40700000.0
2008-07-16 00:20:00,2.006,2.0064,2.006,2.0063,99400001.0
2008-07-16 00:21:00,2.0062,2.00625,2.00595,2.00595,22500000.0
2008-07-16 00:22:00,2.0059,2.006,2.0056,2.0056,45200000.0
2008-07-16 00:23:00,2.0056,2.0057,2.00515,2.0053,79400000.0
2008-07-16 00:24:00,2.0053,2.0054,2.00515,2.0054,91100001.0
2008-07-16 00:25:00,2.0053,2.0056,2.00485,2.005,175200000.0
2008-07-16 00:26:00,2.0051,2.0057,2.0051,2.00555,103100000.0
2008-07-16 00:27:00,2.0055,2.0056,2.0055,2.0056,21000000.0
2008-07-16 00:28:00,2.0056,2.0056,2.0055,2.0055,9700000.0
2008-07-16 00:29:00,2.0055,2.0055,2.0055,2.0055,3200000.0
2008-07-16 00:30:00,2.0055,2.0058,2.0055,2.00575,26300000.0
2008-07-16 00:31:00,2.0058,2.0062,2.00575,2.0058,67800000.0
2008-07-16 00:32:00,2.00585,2.006,2.0052,2.00565,94600000.0
2008-07-16 00:33:00,2.00565,2.00575,2.00545,2.0056,108300000.0
2008-07-16 00:34:00,2.0056,2.0057,2.00515,2.00515,73900000.0
2008-07-16 00:35:00,2.00515,2.0053,2.005,2.0052,68600000.0
2008-07-16 00:36:00,2.0052,2.0052,2.005,2.0051,22700000.0
2008-07-16 00:37:00,2.005,2.0051,2.0048,2.0048,21100000.0
2008-07-16 00:38:00,2.00475,2.0049,2.0044,2.0049,47100000.0
2008-07-16 00:39:00,2.00485,2.0052,2.00485,2.005,16900000.0
2008-07-16 00:40:00,2.005,2.0051,2.0049,2.0051,16800000.0
2008-07-16 00:41:00,2.00515,2.00515,2.0049,2.0049,28600000.0
2008-07-16 00:42:00,2.0049,2.0049,2.0048,2.0048,7100000.0
2008-07-16 00:43:00,2.0048,2.0049,2.00475,2.0048,51100000.0
2008-07-16 00:44:00,2.0048,2.0048,2.0043,2.0043,79800000.0
2008-07-16 00:45:00,2.0043,2.0043,2.00365,2.00375,49600000.0
2008-07-16 00:46:00,2.0039,2.00425,2.00385,2.00415,36400000.0
2008-07-16 00:47:00,2.00415,2.00415,2.004,2.0041,14200000.0
2008-07-16 00:48:00,2.0041,2.0042,2.00345,2.0041,81700000.0
2008-07-16 00:49:00,2.0041,2.0041,2.0037,2.0039,92400000.0
2008-07-16 00:50:00,2.0038,2.0038,2.0038,2.0038,1000000.0
2008-07-16 00:51:00,2.00375,2.0038,2.0035,2.0038,58100000.0
2008-07-16 00:52:00,2.0039,2.00395,2.0038,2.00395,12900000.0
2008-07-16 00:53:00,2.004,2.004,2.00255,2.0034,249200000.0
2008-07-16 00:54:00,2.0032,2.0032,2.0031,2.0032,95900000.0
2008-07-16 00:55:00,2.00315,2.00315,2.00315,2.00315,1000000.0
2008-07-16 00:56:00,2.00315,2.00315,2.00315,2.00315,1000000.0
2008-07-16 00:57:00,2.00315,2.0032,2.0031,2.0031,14200000.0
2008-07-16 00:58:00,2.0031,2.0032,2.0031,2.0032,10200000.0
2008-07-16 00:59:00,2.00325,2.0034,2.0031,2.0033,46300000.0
2008-07-16 01:00:00,2.0033,2.0033,2.0032,2.0032,19000000.0
2008-07-16 01:01:00,2.0032,2.0037,2.0032,2.0037,19000000.0
2008-07-16 01:02:00,2.0037,2.0037,2.0036,2.0036,19400000.0
2008-07-16 01:03:00,2.0037,2.0038,2.0037,2.0038,12000000.0
2008-07-16 01:04:00,2.0038,2.0039,2.0036,2.0037,31600000.0
2008-07-16 01:05:00,2.0037,2.0037,2.00365,2.00365,5000000.0
2008-07-16 01:06:00,2.00365,2.0042,2.00365,2.0042,28800000.0
2008-07-16 01:07:00,2.0041,2.0042,2.0041,2.0041,4000000.0
2008-07-16 01:08:00,2.0041,2.0041,2.004,2.004,25900000.0
2008-07-16 01:09:00,2.004,2.004,2.00365,2.00365,26600001.0
2008-07-16 01:10:00,2.0036,2.0037,2.0035,2.00365,36800000.0
2008-07-16 01:11:00,2.0037,2.0039,2.00365,2.0037,16600000.0
2008-07-16 01:12:00,2.00385,2.004,2.00385,2.004,37400000.0
2008-07-16 01:13:00,2.004,2.004,2.0037,2.0037,56100000.0
2008-07-16 01:14:00,2.0038,2.0038,2.0037,2.0038,7000000.0
2008-07-16 01:15:00,2.0037,2.0038,2.0036,2.0038,31500000.0
2008-07-16 01:16:00,2.0038,2.0038,2.00375,2.00375,11000000.0
2008-07-16 01:17:00,2.0038,2.004,2.0038,2.004,8200000.0
2008-07-16 01:18:00,2.0039,2.0039,2.00385,2.00385,4000000.0
2008-07-16 01:19:00,2.0038,2.0038,2.0038,2.0038,3000000.0
2008-07-16 01:20:00,2.0038,2.0038,2.00375,2.00375,4000000.0
2008-07-16 01:21:00,2.0039,2.0039,2.0039,2.0039,1000000.0
2008-07-16 01:22:00,2.0038,2.00395,2.0038,2.00395,24399999.0
2008-07-16 01:23:00,2.004,2.004,2.00395,2.00395,6400000.0
2008-07-16 01:24:00,2.00395,2.004,2.00395,2.004,3200000.0
2008-07-16 01:25:00,2.00405,2.00405,2.00395,2.00395,13400000.0
2008-07-16 01:26:00,2.00395,2.004,2.00395,2.004,14900000.0
2008-07-16 01:27:00,2.00395,2.00405,2.00395,2.00405,11300000.0
2008-07-16 01:28:00,2.00405,2.00475,2.004,2.00475,39200000.0
2008-07-16 01:29:00,2.00475,2.00525,2.0047,2.005,74800000.0
2008-07-16 01:30:00,2.005,2.005,2.0048,2.0048,9000000.0
2008-07-16 01:31:00,2.0048,2.0048,2.0043,2.0046,41600001.0
2008-07-16 01:32:00,2.0046,2.00495,2.0045,2.00455,34000000.0
2008-07-16 01:33:00,2.0045,2.0045,2.0041,2.0042,22000000.0
2008-07-16 01:34:00,2.0042,2.0043,2.0042,2.0043,10000000.0
2008-07-16 01:35:00,2.0043,2.0044,2.0042,2.0043,16800000.0
2008-07-16 01:36:00,2.0043,2.0043,2.00425,2.00425,7100000.0
2008-07-16 01:37:00,2.0041,2.0043,2.00405,2.00405,31800000.0
2008-07-16 01:38:00,2.0041,2.00425,2.00405,2.00405,26400000.0
2008-07-16 01:39:00,2.00405,2.0041,2.00405,2.0041,9700000.0
2008-07-16 01:40:00,2.0041,2.0044,2.0041,2.0042,23000000.0
2008-07-16 01:41:00,2.0042,2.0042,2.0041,2.0041,19800000.0
2008-07-16 01:42:00,2.0041,2.0042,2.0041,2.0042,5000000.0
2008-07-16 01:43:00,2.0042,2.00425,2.0038,2.00415,80300000.0
2008-07-16 01:44:00,2.00415,2.0043,2.004,2.0043,22500000.0
2008-07-16 01:45:00,2.0045,2.0047,2.0045,2.0047,9000000.0
2008-07-16 01:46:00,2.0047,2.00475,2.0046,2.0047,8600000.0
2008-07-16 01:47:00,2.0047,2.00525,2.0047,2.0052,39400000.0
2008-07-16 01:48:00,2.0052,2.0053,2.0051,2.0052,39500000.0
2008-07-16 01:49:00,2.0051,2.0052,2.005,2.0052,11000000.0
2008-07-16 01:50:00,2.0048,2.0048,2.0048,2.0048,12800000.0
2008-07-16 01:51:00,2.00495,2.0051,2.00495,2.005,8700000.0
2008-07-16 01:52:00,2.00495,2.00495,2.00495,2.00495,3000000.0
2008-07-16 01:53:00,2.00495,2.00495,2.00495,2.00495,7000000.0
2008-07-16 01:54:00,2.00495,2.005,2.00495,2.005,8000000.0
2008-07-16 01:55:00,2.0049,2.005,2.0049,2.005,3100000.0
2008-07-16 01:56:00,2.0051,2.0051,2.005,2.005,7100000.0
2008-07-16 01:57:00,2.005,2.0052,2.005,2.0052,17100000.0
2008-07-16 01:58:00,2.0052,2.0054,2.0052,2.0053,35300000.0
2008-07-16 01:59:00,2.0053,2.0054,2.00525,2.0053,29600000.0
2008-07-16 02:00:00,2.0054,2.0057,2.0054,2.0055,34600000.0
2008-07-16 02:01:00,2.0055,2.0055,2.0054,2.0054,83200000.0
2008-07-16 02:02:00,2.0054,2.0057,2.0054,2.0057,43300000.0
2008-07-16 02:03:00,2.0055,2.0055,2.00525,2.0053,43300001.0
2008-07-16 02:04:00,2.00535,2.00535,2.0052,2.00535,67700000.0
2008-07-16 02:05:00,2.00535,2.0055,2.00535,2.0055,32600000.0
2008-07-16 02:06:00,2.0055,2.0056,2.0053,2.0056,58300000.0
2008-07-16 02:07:00,2.0056,2.0056,2.0055,2.0055,37900000.0
2008-07-16 02:08:00,2.0055,2.0055,2.00545,2.00545,13300000.0
2008-07-16 02:09:00,2.00545,2.00555,2.0054,2.00545,27700000.0
2008-07-16 02:10:00,2.00545,2.0055,2.00545,2.00545,14400000.0
2008-07-16 02:11:00,2.00545,2.00555,2.0054,2.0054,24100000.0
2008-07-16 02:12:00,2.0054,2.0054,2.0054,2.0054,6000000.0
2008-07-16 02:13:00,2.0054,2.0054,2.0052,2.0054,32500000.0
2008-07-16 02:14:00,2.0054,2.0054,2.00515,2.0052,22800000.0
2008-07-16 02:15:00,2.0052,2.0052,2.0048,2.0049,66000000.0
2008-07-16 02:16:00,2.0048,2.0049,2.0048,2.0049,3800000.0
2008-07-16 02:17:00,2.00475,2.00493,2.00462,2.00469,29300000.0
2008-07-16 02:18:00,2.00485,2.00485,2.0048,2.0048,8400000.0
2008-07-16 02:19:00,2.00485,2.00485,2.00485,2.00485,1000000.0
2008-07-16 02:20:00,2.0049,2.0051,2.0049,2.0051,75000000.0
2008-07-16 02:21:00,2.0052,2.0053,2.0052,2.00525,9200000.0
2008-07-16 02:22:00,2.00525,2.0053,2.00525,2.00525,6700000.0
2008-07-16 02:23:00,2.0053,2.0057,2.0052,2.00565,106400001.0
2008-07-16 02:24:00,2.0054,2.0056,2.0053,2.0053,59400001.0
2008-07-16 02:25:00,2.00525,2.00565,2.00525,2.00565,59600001.0
2008-07-16 02:26:00,2.0056,2.00565,2.0054,2.0054,77200000.0
2008-07-16 02:27:00,2.0054,2.0054,2.0052,2.0052,8000000.0
2008-07-16 02:28:00,2.0052,2.0055,2.0049,2.0049,69700000.0
2008-07-16 02:29:00,2.005,2.0051,2.005,2.00505,13800000.0
2008-07-16 02:30:00,2.0051,2.0052,2.00505,2.00505,23700000.0
2008-07-16 02:31:00,2.00505,2.00505,2.00475,2.0048,111300000.0
2008-07-16 02:32:00,2.00485,2.005,2.0048,2.005,34200000.0
2008-07-16 02:33:00,2.005,2.005,2.005,2.005,9600000.0
2008-07-16 02:34:00,2.00495,2.00495,2.00495,2.00495,1000000.0
2008-07-16 02:35:00,2.00495,2.00495,2.00495,2.00495,4000000.0
2008-07-16 02:36:00,2.00495,2.0051,2.00495,2.005,11500000.0
2008-07-16 02:37:00,2.005,2.0051,2.005,2.005,24900000.0
2008-07-16 02:38:00,2.005,2.005,2.005,2.005,11400000.0
2008-07-16 02:39:00,2.0051,2.0053,2.0051,2.0053,16200000.0
2008-07-16 02:40:00,2.0053,2.0053,2.0051,2.0051,23100000.0
2008-07-16 02:41:00,2.00515,2.0053,2.00515,2.0053,14000000.0
2008-07-16 02:42:00,2.0053,2.0053,2.0052,2.0052,8400000.0
2008-07-16 02:43:00,2.0052,2.0052,2.00485,2.0049,46600000.0
2008-07-16 02:44:00,2.0049,2.005,2.00485,2.00495,13600000.0
2008-07-16 02:45:00,2.00495,2.00495,2.00495,2.00495,1000000.0
2008-07-16 02:46:00,2.00462,2.00493,2.00441,2.00467,46900000.0
2008-07-16 02:47:00,2.005,2.0051,2.0049,2.0049,27100000.0
2008-07-16 02:48:00,2.0049,2.0049,2.0049,2.0049,1000000.0
2008-07-16 02:49:00,2.00495,2.005,2.00495,2.005,7000000.0
2008-07-16 02:50:00,2.005,2.005,2.0049,2.00495,14700000.0
2008-07-16 02:51:00,2.00495,2.00495,2.0046,2.0048,27900000.0
2008-07-16 02:52:00,2.0048,2.0048,2.00475,2.0048,4400000.0
2008-07-16 02:53:00,2.0048,2.0048,2.0046,2.0046,28600000.0
2008-07-16 02:54:00,2.00455,2.0046,2.00455,2.00455,17400000.0
2008-07-16 02:55:00,2.00455,2.00455,2.0044,2.0045,10600000.0
2008-07-16 02:56:00,2.0045,2.0045,2.0042,2.0044,38700000.0
2008-07-16 02:57:00,2.0042,2.00435,2.0042,2.00435,23400000.0
2008-07-16 02:58:00,2.00435,2.00435,2.00415,2.00425,43800000.0
2008-07-16 02:59:00,2.00425,2.00425,2.0039,2.0039,59400001.0
2008-07-16 03:00:00,2.00385,2.00385,2.00385,2.00385,1400000.0
2008-07-16 03:01:00,2.00385,2.00395,2.00385,2.00395,9200000.0
2008-07-16 03:02:00,2.00395,2.0043,2.00395,2.0041,39700000.0
2008-07-16 03:03:00,2.0043,2.0044,2.0043,2.0043,13400000.0
2008-07-16 03:04:00,2.0043,2.0043,2.00425,2.00425,11000000.0
2008-07-16 03:05:00,2.00425,2.00425,2.0042,2.0042,13100000.0
2008-07-16 03:06:00,2.0042,2.00435,2.0042,2.00435,16200000.0
2008-07-16 03:07:00,2.0043,2.0043,2.0043,2.0043,2000000.0
2008-07-16 03:08:00,2.0043,2.0043,2.0042,2.0042,6800000.0
2008-07-16 03:09:00,2.00425,2.0046,2.00425,2.00445,34400000.0
2008-07-16 03:10:00,2.00445,2.0047,2.00445,2.0045,40600000.0
2008-07-16 03:11:00,2.00445,2.0045,2.00445,2.0045,9000000.0
2008-07-16 03:12:00,2.0045,2.0045,2.0044,2.0044,5000000.0
2008-07-16 03:13:00,2.00435,2.0045,2.00435,2.00445,11300000.0
2008-07-16 03:14:00,2.00445,2.0045,2.00445,2.0045,6000000.0
2008-07-16 03:15:00,2.0045,2.00455,2.0044,2.0044,22200000.0
2008-07-16 03:16:00,2.0045,2.0045,2.00435,2.0045,17800000.0
2008-07-16 03:17:00,2.0045,2.0045,2.0045,2.0045,32400000.0
2008-07-16 03:18:00,2.0045,2.0047,2.00445,2.0046,69300000.0
2008-07-16 03:19:00,2.0046,2.00465,2.0046,2.00465,20200000.0
2008-07-16 03:20:00,2.00465,2.00465,2.00465,2.00465,10000000.0
2008-07-16 03:21:00,2.0046,2.00465,2.0046,2.00465,9000000.0
2008-07-16 03:22:00,2.00465,2.00465,2.00465,2.00465,10000000.0
2008-07-16 03:23:00,2.00465,2.00465,2.00465,2.00465,5000000.0
2008-07-16 03:24:00,2.00465,2.00465,2.00465,2.00465,3000000.0
2008-07-16 03:25:00,2.00465,2.00465,2.00465,2.00465,18000000.0
2008-07-16 03:26:00,2.00465,2.00495,2.00465,2.0049,30100000.0
2008-07-16 03:27:00,2.0049,2.005,2.00465,2.005,85800000.0
2008-07-16 03:28:00,2.00495,2.005,2.0049,2.005,43400000.0
2008-07-16 03:29:00,2.005,2.0051,2.005,2.0051,49500000.0
2008-07-16 03:30:00,2.0051,2.0051,2.00485,2.00505,47500000.0
2008-07-16 03:31:00,2.00505,2.00505,2.0049,2.0049,13000000.0
2008-07-16 03:32:00,2.00485,2.0049,2.00485,2.0049,4000000.0
2008-07-16 03:33:00,2.0049,2.0049,2.00485,2.00485,6000000.0
2008-07-16 03:34:00,2.0048,2.0048,2.0048,2.0048,2800000.0
2008-07-16 03:35:00,2.0049,2.0049,2.0048,2.0048,4000000.0
2008-07-16 03:36:00,2.0048,2.0048,2.0047,2.0047,21000000.0
2008-07-16 03:37:00,2.0047,2.0047,2.0047,2.0047,1600000.0
2008-07-16 03:38:00,2.00455,2.00464,2.00451,2.00461,22200000.0
2008-07-16 03:39:00,2.0047,2.0047,2.0047,2.0047,3100000.0
2008-07-16 03:40:00,2.0046,2.0046,2.0046,2.0046,7100000.0
2008-07-16 03:41:00,2.0047,2.0048,2.0047,2.0047,41500000.0
2008-07-16 03:42:00,2.0046,2.0048,2.0046,2.0048,14700000.0
2008-07-16 03:43:00,2.0048,2.0048,2.0046,2.0046,76000000.0
2008-07-16 03:44:00,2.0046,2.0047,2.00455,2.00455,6100000.0
2008-07-16 03:45:00,2.0047,2.0047,2.0047,2.0047,29000000.0
2008-07-16 03:46:00,2.0047,2.0048,2.0046,2.0048,14200000.0
2008-07-16 03:47:00,2.00475,2.00475,2.00475,2.00475,2700000.0
2008-07-16 03:48:00,2.0048,2.0049,2.0048,2.0049,8000000.0
2008-07-16 03:49:00,2.00485,2.00485,2.0048,2.0048,6100000.0
2008-07-16 03:50:00,2.0048,2.0048,2.00455,2.00455,22400000.0
2008-07-16 03:51:00,2.00455,2.00455,2.0045,2.0045,3800000.0
2008-07-16 03:52:00,2.00455,2.0048,2.00455,2.0047,20800000.0
2008-07-16 03:53:00,2.00465,2.00465,2.0046,2.00465,7400000.0
2008-07-16 03:54:00,2.00465,2.0047,2.00465,2.0047,6100000.0
2008-07-16 03:55:00,2.0047,2.0047,2.0046,2.0047,25400000.0
2008-07-16 03:56:00,2.00465,2.00465,2.0045,2.0045,22600000.0
2008-07-16 03:57:00,2.00455,2.0046,2.0045,2.0046,12000000.0
2008-07-16 03:58:00,2.0046,2.0046,2.0045,2.0045,7200000.0
2008-07-16 03:59:00,2.0045,2.0046,2.0045,2.0045,7200000.0
2008-07-16 04:00:00,2.0045,2.0045,2.00445,2.00445,4200000.0
2008-07-16 04:01:00,2.0045,2.0045,2.0045,2.0045,2000000.0
2008-07-16 04:02:00,2.00445,2.00445,2.00445,2.00445,1000000.0
2008-07-16 04:03:00,2.00445,2.00445,2.00445,2.00445,1000000.0
2008-07-16 04:04:00,2.0045,2.0045,2.0045,2.0045,2000000.0
2008-07-16 04:05:00,2.00445,2.0045,2.00445,2.0045,5800000.0
2008-07-16 04:06:00,2.0045,2.0047,2.0045,2.0047,12100000.0
2008-07-16 04:07:00,2.0047,2.0047,2.0045,2.0045,19000000.0
2008-07-16 04:08:00,2.0045,2.0045,2.0045,2.0045,15000000.0
2008-07-16 04:09:00,2.0045,2.0045,2.0041,2.0042,54500000.0
2008-07-16 04:10:00,2.0041,2.0042,2.0041,2.0041,46800000.0
2008-07-16 04:11:00,2.0041,2.0043,2.00355,2.0041,66000000.0
2008-07-16 04:12:00,2.0041,2.0042,2.0041,2.0041,52500000.0
2008-07-16 04:13:00,2.0042,2.0042,2.004,2.004,22300000.0
2008-07-16 04:14:00,2.004,2.004,2.00395,2.00395,13000000.0
2008-07-16 04:15:00,2.00395,2.0043,2.00395,2.0042,72100000.0
2008-07-16 04:16:00,2.0042,2.0043,2.0039,2.0039,16000000.0
2008-07-16 04:17:00,2.0039,2.0039,2.0034,2.0038,43700000.0
2008-07-16 04:18:00,2.0039,2.0039,2.0037,2.0038,5700000.0
2008-07-16 04:19:00,2.0038,2.0039,2.0038,2.0038,18300000.0
2008-07-16 04:20:00,2.0038,2.0039,2.0037,2.0039,18000000.0
2008-07-16 04:21:00,2.0038,2.0038,2.0038,2.0038,4300000.0
2008-07-16 04:22:00,2.0038,2.0039,2.0038,2.0038,32600000.0
2008-07-16 04:23:00,2.0038,2.0039,2.0036,2.0036,61000000.0
2008-07-16 04:24:00,2.0036,2.0036,2.0032,2.00325,76400000.0
2008-07-16 04:25:00,2.00325,2.00325,2.0021,2.0021,69200000.0
2008-07-16 04:26:00,2.0021,2.0021,2.0016,2.0016,85700000.0
2008-07-16 04:27:00,2.0016,2.002,2.00155,2.0019,100400000.0
2008-07-16 04:28:00,2.0019,2.002,2.0016,2.0018,55800000.0
2008-07-16 04:29:00,2.0018,2.0019,2.0016,2.0018,71000000.0
2008-07-16 04:30:00,2.0018,2.002,2.0018,2.0018,83300000.0
2008-07-16 04:31:00,2.0018,2.00185,2.00165,2.0018,72100000.0
2008-07-16 04:32:00,2.00185,2.0022,2.0018,2.0021,145100000.0
2008-07-16 04:33:00,2.0021,2.00235,2.00195,2.0022,199499999.0
2008-07-16 04:34:00,2.0022,2.0023,2.0022,2.00225,73600000.0
2008-07-16 04:35:00,2.0022,2.0022,2.0019,2.0019,75100000.0
2008-07-16 04:36:00,2.0019,2.0019,2.0017,2.0017,87900000.0
2008-07-16 04:37:00,2.0017,2.00215,2.0016,2.00215,81700000.0
2008-07-16 04:38:00,2.00215,2.0026,2.00205,2.0025,98100000.0
2008-07-16 04:39:00,2.00245,2.00285,2.00245,2.00285,68200000.0
2008-07-16 04:40:00,2.00285,2.00285,2.0023,2.0025,45100000.0
2008-07-16 04:41:00,2.00245,2.0026,2.00225,2.00245,133300000.0
2008-07-16 04:42:00,2.00245,2.00255,2.0024,2.0024,24800000.0
2008-07-16 04:43:00,2.00225,2.0025,2.00225,2.0025,38700000.0
2008-07-16 04:44:00,2.0025,2.0025,2.00235,2.00235,11900000.0
2008-07-16 04:45:00,2.00245,2.0027,2.00245,2.0025,24500000.0
2008-07-16 04:46:00,2.00245,2.00255,2.00245,2.00245,26800000.0
2008-07-16 04:47:00,2.00245,2.0027,2.00245,2.0027,55300000.0
2008-07-16 04:48:00,2.0027,2.00285,2.00265,2.00285,38800000.0
2008-07-16 04:49:00,2.00275,2.0032,2.0027,2.003,59400000.0
2008-07-16 04:50:00,2.003,2.0031,2.0029,2.0031,16400000.0
2008-07-16 04:51:00,2.0031,2.00335,2.003,2.00335,90500000.0
2008-07-16 04:52:00,2.00325,2.0035,2.0032,2.0032,92600000.0
2008-07-16 04:53:00,2.0032,2.00325,2.0032,2.00325,59900000.0
2008-07-16 04:54:00,2.00325,2.0034,2.00325,2.0033,86000000.0
2008-07-16 04:55:00,2.0033,2.00345,2.0031,2.00345,74200000.0
2008-07-16 04:56:00,2.0034,2.0035,2.0034,2.0035,6400000.0
2008-07-16 04:57:00,2.0035,2.0035,2.0031,2.0032,50900000.0
2008-07-16 04:58:00,2.0032,2.0033,2.0032,2.00325,17700000.0
2008-07-16 04:59:00,2.0033,2.00345,2.0032,2.00345,13700000.0
2008-07-16 05:00:00,2.0033,2.0033,2.003,2.003,138700000.0
2008-07-16 05:01:00,2.003,2.003,2.003,2.003,13300000.0
2008-07-16 05:02:00,2.003,2.0032,2.0028,2.0032,129700000.0
2008-07-16 05:03:00,2.0032,2.0032,2.0028,2.003,187600000.0
2008-07-16 05:04:00,2.00305,2.0031,2.003,2.003,38300000.0
2008-07-16 05:05:00,2.003,2.003,2.00275,2.00285,29100000.0
2008-07-16 05:06:00,2.00285,2.00285,2.00245,2.00255,15800000.0
2008-07-16 05:07:00,2.00255,2.00255,2.0024,2.0024,23200000.0
2008-07-16 05:08:00,2.00245,2.0025,2.00245,2.0025,44400000.0
2008-07-16 05:09:00,2.0025,2.0028,2.0025,2.00275,29500000.0
2008-07-16 05:10:00,2.00275,2.00275,2.0027,2.0027,8600000.0
2008-07-16 05:11:00,2.0027,2.0027,2.0027,2.0027,3300000.0
2008-07-16 05:12:00,2.0027,2.0028,2.0027,2.00275,31800000.0
2008-07-16 05:13:00,2.0027,2.0029,2.0025,2.0027,94299999.0
2008-07-16 05:14:00,2.0027,2.0028,2.0027,2.0028,12800000.0
2008-07-16 05:15:00,2.0028,2.0028,2.0028,2.0028,3000000.0
2008-07-16 05:16:00,2.0028,2.0029,2.0027,2.0028,55100000.0
2008-07-16 05:17:00,2.0028,2.0029,2.0028,2.0029,13300000.0
2008-07-16 05:18:00,2.0029,2.0029,2.00275,2.0028,13000000.0
2008-07-16 05:19:00,2.0028,2.003,2.0028,2.003,15700000.0
2008-07-16 05:20:00,2.003,2.0031,2.003,2.0031,24600000.0
2008-07-16 05:21:00,2.0031,2.0031,2.00305,2.0031,13800000.0
2008-07-16 05:22:00,2.0031,2.0031,2.0031,2.0031,16300000.0
2008-07-16 05:23:00,2.0031,2.0032,2.0031,2.0032,25500000.0
2008-07-16 05:24:00,2.0032,2.0032,2.0032,2.0032,6600000.0
2008-07-16 05:25:00,2.0032,2.0032,2.0032,2.0032,5000000.0
2008-07-16 05:26:00,2.0032,2.0037,2.0032,2.0035,83800000.0
2008-07-16 05:27:00,2.0035,2.0036,2.0032,2.0032,113100000.0
2008-07-16 05:28:00,2.0032,2.00325,2.0032,2.0032,14900000.0
2008-07-16 05:29:00,2.00305,2.00333,2.00305,2.00333,54800000.0
2008-07-16 05:30:00,2.00335,2.0035,2.0032,2.0034,22300000.0
2008-07-16 05:31:00,2.0034,2.0034,2.003,2.0032,17400000.0
2008-07-16 05:32:00,2.0032,2.0032,2.00315,2.00315,2200000.0
2008-07-16 05:33:00,2.00313,2.00318,2.00301,2.00318,48300000.0
2008-07-16 05:34:00,2.0032,2.0033,2.0032,2.00325,26300000.0
2008-07-16 05:35:00,2.0033,2.0035,2.0031,2.0032,70800000.0
2008-07-16 05:36:00,2.003,2.003,2.00295,2.003,36000000.0
2008-07-16 05:37:00,2.003,2.00325,2.003,2.0032,21700000.0
2008-07-16 05:38:00,2.0031,2.00315,2.00305,2.00305,10300000.0
2008-07-16 05:39:00,2.00305,2.0031,2.003,2.0031,12600000.0
2008-07-16 05:40:00,2.0031,2.0032,2.0031,2.0032,15600000.0
2008-07-16 05:41:00,2.0032,2.0032,2.0032,2.0032,1600000.0
2008-07-16 05:42:00,2.0032,2.0033,2.0032,2.0032,44300000.0
2008-07-16 05:43:00,2.0032,2.0033,2.0032,2.0033,23000000.0
2008-07-16 05:44:00,2.00335,2.00345,2.0033,2.00345,16000000.0
2008-07-16 05:45:00,2.00345,2.0037,2.00345,2.0037,34900000.0
2008-07-16 05:46:00,2.0036,2.0036,2.0034,2.0034,7300000.0
2008-07-16 05:47:00,2.00335,2.00335,2.00335,2.00335,3300000.0
2008-07-16 05:48:00,2.00335,2.00335,2.00335,2.00335,7800000.0
2008-07-16 05:49:00,2.00335,2.00335,2.0033,2.0033,13700000.0
2008-07-16 05:50:00,2.0033,2.00335,2.0033,2.0033,10000000.0
2008-07-16 05:51:00,2.0033,2.0035,2.0033,2.00345,21200000.0
2008-07-16 05:52:00,2.00345,2.00365,2.00345,2.00365,41000000.0
2008-07-16 05:53:00,2.0037,2.0037,2.0037,2.0037,5400000.0
2008-07-16 05:54:00,2.00365,2.0037,2.0033,2.0033,35600000.0
2008-07-16 05:55:00,2.0033,2.0035,2.0033,2.0033,33200000.0
2008-07-16 05:56:00,2.0033,2.0036,2.0033,2.0034,49700000.0
2008-07-16 05:57:00,2.00335,2.0035,2.0033,2.00345,16400000.0
2008-07-16 05:58:00,2.00345,2.00345,2.00345,2.00345,1000000.0
2008-07-16 05:59:00,2.0034,2.0035,2.0034,2.0034,8900000.0
2008-07-16 06:00:00,2.0035,2.0036,2.0034,2.00345,28300000.0
2008-07-16 06:01:00,2.00345,2.0035,2.0034,2.00345,12900000.0
2008-07-16 06:02:00,2.0032,2.00348,2.0032,2.00334,15100000.0
2008-07-16 06:03:00,2.0035,2.0035,2.0035,2.0035,2000000.0
2008-07-16 06:04:00,2.0035,2.0035,2.0034,2.0034,8000000.0
2008-07-16 06:05:00,2.00335,2.00335,2.0033,2.0033,7800000.0
2008-07-16 06:06:00,2.00307,2.00337,2.00292,2.00337,27500000.0
2008-07-16 06:07:00,2.00335,2.00335,2.00335,2.00335,1000000.0
2008-07-16 06:08:00,2.00312,2.00339,2.00312,2.00313,110800000.0
2008-07-16 06:09:00,2.00332,2.00354,2.00319,2.00332,96000000.0
2008-07-16 06:10:00,2.0034,2.0034,2.00315,2.0032,30600000.0
2008-07-16 06:11:00,2.0032,2.0032,2.0032,2.0032,1700000.0
2008-07-16 06:12:00,2.0032,2.0032,2.0031,2.0031,11800000.0
2008-07-16 06:13:00,2.0031,2.0031,2.0031,2.0031,6400000.0
2008-07-16 06:14:00,2.0031,2.0032,2.0031,2.0031,17000000.0
2008-07-16 06:15:00,2.00315,2.00315,2.0031,2.0031,3000000.0
2008-07-16 06:16:00,2.00305,2.00305,2.00305,2.00305,2000000.0
2008-07-16 06:17:00,2.00305,2.00305,2.00305,2.00305,3000000.0
2008-07-16 06:18:00,2.00305,2.00305,2.00305,2.00305,1000000.0
2008-07-16 06:19:00,2.00315,2.00315,2.00305,2.00305,2200000.0
2008-07-16 06:20:00,2.00305,2.00305,2.00305,2.00305,2000000.0
2008-07-16 06:21:00,2.0031,2.0031,2.0031,2.0031,10800000.0
2008-07-16 06:22:00,2.0032,2.0032,2.00305,2.0031,12900000.0
2008-07-16 06:23:00,2.00305,2.0032,2.00305,2.0032,15400000.0
2008-07-16 06:24:00,2.0032,2.0032,2.0032,2.0032,3800000.0
2008-07-16 06:25:00,2.00292,2.00326,2.00292,2.00326,8000000.0
2008-07-16 06:26:00,2.0032,2.0032,2.0032,2.0032,13400000.0
2008-07-16 06:27:00,2.00315,2.00315,2.0031,2.0031,14700000.0
2008-07-16 06:28:00,2.0031,2.0031,2.0029,2.003,70300000.0
2008-07-16 06:29:00,2.003,2.0031,2.003,2.0031,12900000.0
2008-07-16 06:30:00,2.0031,2.0032,2.00285,2.0029,74600000.0
2008-07-16 06:31:00,2.0029,2.0029,2.0026,2.00275,100800000.0
2008-07-16 06:32:00,2.00275,2.00275,2.0027,2.00275,7400000.0
2008-07-16 06:33:00,2.00275,2.00275,2.00265,2.00265,28200000.0
2008-07-16 06:34:00,2.0026,2.0026,2.0024,2.0024,120900000.0
2008-07-16 06:35:00,2.0023,2.0024,2.0023,2.0024,26700000.0
2008-07-16 06:36:00,2.0024,2.00275,2.0024,2.0026,55900000.0
2008-07-16 06:37:00,2.0026,2.00265,2.00245,2.0025,75000000.0
2008-07-16 06:38:00,2.0025,2.0025,2.0024,2.0024,26400000.0
2008-07-16 06:39:00,2.0023,2.0023,2.0022,2.00225,20800000.0
2008-07-16 06:40:00,2.0023,2.0027,2.00225,2.0027,33100000.0
2008-07-16 06:41:00,2.0026,2.0028,2.0026,2.0027,101100000.0
2008-07-16 06:42:00,2.00265,2.003,2.0025,2.003,115500000.0
2008-07-16 06:43:00,2.0029,2.003,2.0029,2.003,34400000.0
2008-07-16 06:44:00,2.003,2.003,2.0025,2.0025,35800000.0
2008-07-16 06:45:00,2.0025,2.0025,2.0024,2.0025,15800000.0
2008-07-16 06:46:00,2.00238,2.00258,2.00229,2.00258,10300000.0
2008-07-16 06:47:00,2.00255,2.0027,2.00255,2.00255,13900000.0
2008-07-16 06:48:00,2.0026,2.0026,2.0023,2.0023,17400000.0
2008-07-16 06:49:00,2.0023,2.0024,2.0021,2.0024,26200000.0
2008-07-16 06:50:00,2.0024,2.0024,2.0022,2.00225,23800000.0
2008-07-16 06:51:00,2.0023,2.00235,2.0023,2.00235,3300000.0
2008-07-16 06:52:00,2.00235,2.0026,2.00235,2.0024,30800000.0
2008-07-16 06:53:00,2.0024,2.00245,2.0024,2.00245,5300000.0
2008-07-16 06:54:00,2.00245,2.00245,2.0024,2.0024,8000000.0
2008-07-16 06:55:00,2.0024,2.00245,2.0024,2.0024,8600000.0
2008-07-16 06:56:00,2.0024,2.0024,2.00235,2.00235,8000000.0
2008-07-16 06:57:00,2.00235,2.00235,2.00235,2.00235,20000000.0
2008-07-16 06:58:00,2.00235,2.00245,2.00235,2.00235,35300000.0
2008-07-16 06:59:00,2.00235,2.00235,2.0023,2.00235,12300000.0
2008-07-16 07:00:00,2.00235,2.00235,2.0022,2.0023,15200000.0
2008-07-16 07:01:00,2.0023,2.0023,2.0023,2.0023,14000000.0
2008-07-16 07:02:00,2.0023,2.0024,2.0023,2.0023,17700000.0
2008-07-16 07:03:00,2.00225,2.00235,2.00225,2.00235,49500000.0
2008-07-16 07:04:00,2.0023,2.0023,2.0021,2.0021,41900000.0
2008-07-16 07:05:00,2.0021,2.0021,2.0018,2.0018,34800000.0
2008-07-16 07:06:00,2.0018,2.0019,2.0017,2.00185,29600000.0
2008-07-16 07:07:00,2.00185,2.0019,2.0018,2.0019,14600000.0
2008-07-16 07:08:00,2.00185,2.00185,2.0017,2.0017,44600000.0
2008-07-16 07:09:00,2.0017,2.0017,2.0016,2.0017,28200000.0
2008-07-16 07:10:00,2.0016,2.0019,2.0015,2.00155,39000000.0
2008-07-16 07:11:00,2.0017,2.0017,2.00145,2.0017,43100000.0
2008-07-16 07:12:00,2.0016,2.0017,2.00155,2.00155,10000000.0
2008-07-16 07:13:00,2.0016,2.0017,2.00155,2.0016,19700000.0
2008-07-16 07:14:00,2.0016,2.0017,2.0014,2.0014,28800000.0
2008-07-16 07:15:00,2.0014,2.0015,2.0014,2.00145,20200000.0
2008-07-16 07:16:00,2.0015,2.0016,2.00145,2.0016,34200000.0
2008-07-16 07:17:00,2.0017,2.0018,2.0015,2.0016,52500000.0
2008-07-16 07:18:00,2.0017,2.0017,2.00155,2.00155,6000000.0
2008-07-16 07:19:00,2.00155,2.0016,2.00155,2.0016,14500000.0
2008-07-16 07:20:00,2.0016,2.0018,2.0016,2.0018,30000000.0
2008-07-16 07:21:00,2.0016,2.0017,2.0016,2.00165,29600000.0
2008-07-16 07:22:00,2.00165,2.00165,2.0013,2.0014,46700000.0
2008-07-16 07:23:00,2.00135,2.0014,2.00105,2.0011,113100000.0
2008-07-16 07:24:00,2.0011,2.00115,2.00105,2.0011,76300000.0
2008-07-16 07:25:00,2.0011,2.0011,2.00015,2.00035,137300000.0
2008-07-16 07:26:00,2.00015,2.00035,2.00015,2.0003,40900000.0
2008-07-16 07:27:00,2.0003,2.00105,2.00015,2.001,108900000.0
2008-07-16 07:28:00,2.001,2.0017,2.001,2.0016,80900000.0
2008-07-16 07:29:00,2.00135,2.002,2.00135,2.0017,118200000.0
2008-07-16 07:30:00,2.0017,2.0022,2.00165,2.0019,145200000.0
2008-07-16 07:31:00,2.0019,2.0019,2.0011,2.0012,131200000.0
2008-07-16 07:32:00,2.0012,2.0015,2.0011,2.0014,87400000.0
2008-07-16 07:33:00,2.0014,2.0016,2.0012,2.0014,111600000.0
2008-07-16 07:34:00,2.0014,2.0016,2.0014,2.00155,32300000.0
2008-07-16 07:35:00,2.00155,2.00225,2.0015,2.0022,180700000.0
2008-07-16 07:36:00,2.0021,2.0027,2.0021,2.0026,109800000.0
2008-07-16 07:37:00,2.00255,2.003,2.00255,2.0029,74300000.0
2008-07-16 07:38:00,2.003,2.003,2.0026,2.0028,103500000.0
2008-07-16 07:39:00,2.0028,2.0035,2.0028,2.00335,86100000.0
2008-07-16 07:40:00,2.0032,2.00325,2.003,2.0031,81100000.0
2008-07-16 07:41:00,2.0031,2.0032,2.00295,2.003,106500000.0
2008-07-16 07:42:00,2.003,2.0031,2.003,2.003,72900000.0
2008-07-16 07:43:00,2.003,2.003,2.0023,2.0026,112300000.0
2008-07-16 07:44:00,2.0026,2.0028,2.0024,2.0026,69000000.0
2008-07-16 07:45:00,2.0026,2.0029,2.0025,2.0029,149300000.0
2008-07-16 07:46:00,2.0028,2.0028,2.0026,2.0027,44600000.0
2008-07-16 07:47:00,2.0027,2.0028,2.00265,2.0028,32700000.0
2008-07-16 07:48:00,2.0028,2.0028,2.0028,2.0028,8000000.0
2008-07-16 07:49:00,2.0028,2.00405,2.0028,2.00405,133000000.0
2008-07-16 07:50:00,2.00405,2.0042,2.0037,2.0039,139200000.0
2008-07-16 07:51:00,2.0039,2.0042,2.0039,2.00415,40000000.0
2008-07-16 07:52:00,2.00415,2.0043,2.0041,2.0041,182000000.0
2008-07-16 07:53:00,2.0041,2.00415,2.00405,2.0041,24400000.0
2008-07-16 07:54:00,2.0041,2.0041,2.004,2.00405,88800000.0
2008-07-16 07:55:00,2.00405,2.00405,2.0035,2.0035,97800000.0
2008-07-16 07:56:00,2.0035,2.0036,2.0034,2.0035,52100000.0
2008-07-16 07:57:00,2.0035,2.0035,2.0034,2.0035,58200000.0
2008-07-16 07:58:00,2.0035,2.0039,2.0035,2.00375,128000000.0
2008-07-16 07:59:00,2.0037,2.0038,2.00365,2.0037,91300000.0
2008-07-16 08:00:00,2.0037,2.0038,2.00335,2.00345,61100000.0
2008-07-16 08:01:00,2.0035,2.00375,2.0035,2.00375,43500000.0
2008-07-16 08:02:00,2.00375,2.004,2.00355,2.00355,71000000.0
2008-07-16 08:03:00,2.00355,2.00355,2.0026,2.0026,69500000.0
2008-07-16 08:04:00,2.0026,2.0027,2.00255,2.0026,30200000.0
2008-07-16 08:05:00,2.00265,2.0028,2.0025,2.00275,46300000.0
2008-07-16 08:06:00,2.0026,2.0026,2.0025,2.0025,23000000.0
2008-07-16 08:07:00,2.0025,2.00255,2.0022,2.00245,84100000.0
2008-07-16 08:08:00,2.00245,2.00245,2.002,2.00205,92100000.0
2008-07-16 08:09:00,2.0021,2.00215,2.00195,2.00205,103900000.0
2008-07-16 08:10:00,2.00205,2.0022,2.00205,2.0022,16000000.0
2008-07-16 08:11:00,2.0022,2.00255,2.0022,2.00255,102400000.0
2008-07-16 08:12:00,2.00255,2.00255,2.00225,2.0023,40200000.0
2008-07-16 08:13:00,2.00225,2.0023,2.00165,2.0017,80400000.0
2008-07-16 08:14:00,2.0018,2.0023,2.00175,2.0023,124800000.0
2008-07-16 08:15:00,2.00235,2.0027,2.00235,2.00265,97300000.0
2008-07-16 08:16:00,2.00265,2.00265,2.00255,2.0026,60200000.0
2008-07-16 08:17:00,2.00265,2.003,2.0026,2.0028,125500000.0
2008-07-16 08:18:00,2.00275,2.00395,2.00275,2.0038,213000000.0
2008-07-16 08:19:00,2.0038,2.0038,2.0032,2.0033,159300000.0
2008-07-16 08:20:00,2.0033,2.0038,2.0033,2.00355,152500000.0
2008-07-16 08:21:00,2.00355,2.00365,2.0034,2.0034,68000000.0
2008-07-16 08:22:00,2.0034,2.0034,2.0028,2.00305,77500000.0
2008-07-16 08:23:00,2.00305,2.0033,2.00305,2.0031,85800000.0
2008-07-16 08:24:00,2.0031,2.0035,2.0031,2.0035,77300000.0
2008-07-16 08:25:00,2.0035,2.0037,2.0033,2.0034,90900000.0
2008-07-16 08:26:00,2.0034,2.0034,2.0031,2.0031,123700000.0
2008-07-16 08:27:00,2.00315,2.00325,2.00315,2.0032,45400000.0
2008-07-16 08:28:00,2.0032,2.0032,2.003,2.003,79700000.0
2008-07-16 08:29:00,2.003,2.0031,2.00285,2.00285,29400000.0
2008-07-16 08:30:00,2.00285,2.00285,2.00275,2.0028,59000000.0
2008-07-16 08:31:00,2.0028,2.0028,2.0027,2.0028,38900000.0
2008-07-16 08:32:00,2.0028,2.0028,2.0026,2.0027,56800000.0
2008-07-16 08:33:00,2.0027,2.0027,2.00215,2.0023,95200000.0
2008-07-16 08:34:00,2.0023,2.0024,2.0021,2.00235,67300000.0
2008-07-16 08:35:00,2.00235,2.0028,2.00235,2.0028,89000000.0
2008-07-16 08:36:00,2.0028,2.0028,2.002,2.0021,96100000.0
2008-07-16 08:37:00,2.00205,2.00215,2.0019,2.0021,149900000.0
2008-07-16 08:38:00,2.0021,2.0023,2.0021,2.0021,140400000.0
2008-07-16 08:39:00,2.002,2.00215,2.0017,2.00215,206200000.0
2008-07-16 08:40:00,2.00215,2.0025,2.0021,2.0024,89300000.0
2008-07-16 08:41:00,2.00235,2.0026,2.0023,2.00245,143100000.0
2008-07-16 08:42:00,2.0025,2.0028,2.0023,2.0028,162300000.0
2008-07-16 08:43:00,2.0028,2.00315,2.0024,2.0024,84000000.0
2008-07-16 08:44:00,2.00245,2.0025,2.0023,2.0023,129500000.0
2008-07-16 08:45:00,2.0023,2.0023,2.0022,2.0022,52900000.0
2008-07-16 08:46:00,2.0022,2.0022,2.00215,2.0022,24800000.0
2008-07-16 08:47:00,2.0022,2.00225,2.0021,2.0022,101100000.0
2008-07-16 08:48:00,2.0022,2.0022,2.0021,2.00215,62600000.0
2008-07-16 08:49:00,2.0022,2.0022,2.0021,2.0021,69400000.0
2008-07-16 08:50:00,2.0022,2.0024,2.00215,2.0024,145000000.0
2008-07-16 08:51:00,2.0024,2.0026,2.00235,2.0026,52300000.0
2008-07-16 08:52:00,2.0026,2.0028,2.0025,2.0028,54200000.0
2008-07-16 08:53:00,2.00275,2.0034,2.0025,2.0033,223100000.0
2008-07-16 08:54:00,2.0033,2.00365,2.00275,2.0032,216400000.0
2008-07-16 08:55:00,2.00325,2.00375,2.0031,2.0036,169000000.0
2008-07-16 08:56:00,2.0036,2.0039,2.00345,2.00365,185400000.0
2008-07-16 08:57:00,2.00365,2.00365,2.00315,2.0034,135300000.0
2008-07-16 08:58:00,2.00335,2.0047,2.00335,2.0047,255300000.0
2008-07-16 08:59:00,2.00465,2.0057,2.00465,2.0057,321000000.0
2008-07-16 09:00:00,2.0057,2.006,2.0054,2.0055,215900000.0
2008-07-16 09:01:00,2.0055,2.00565,2.00515,2.00525,185900000.0
2008-07-16 09:02:00,2.00525,2.0059,2.00525,2.00575,225300000.0
2008-07-16 09:03:00,2.00575,2.00625,2.00575,2.0061,140800000.0
2008-07-16 09:04:00,2.0061,2.0063,2.0056,2.0057,189100000.0
2008-07-16 09:05:00,2.0057,2.00575,2.0056,2.0056,130937500.0
2008-07-16 09:06:00,2.0057,2.006,2.0054,2.0054,142100000.0
2008-07-16 09:07:00,2.0054,2.00545,2.0052,2.0053,131700000.0
2008-07-16 09:08:00,2.0053,2.0061,2.0053,2.006,163499999.0
2008-07-16 09:09:00,2.006,2.0062,2.0059,2.0061,131700000.0
2008-07-16 09:10:00,2.0061,2.0068,2.00605,2.00655,174200000.0
2008-07-16 09:11:00,2.00655,2.0072,2.0065,2.007,195700000.0
2008-07-16 09:12:00,2.007,2.008,2.007,2.0078,288500000.0
2008-07-16 09:13:00,2.0078,2.0078,2.0074,2.0075,201100000.0
2008-07-16 09:14:00,2.0075,2.008,2.0074,2.00795,156300000.0
2008-07-16 09:15:00,2.008,2.0092,2.00795,2.0085,275300000.0
2008-07-16 09:16:00,2.0084,2.0086,2.00795,2.008,225200000.0
2008-07-16 09:17:00,2.00805,2.00825,2.008,2.00825,202200000.0
2008-07-16 09:18:00,2.00825,2.00835,2.00815,2.00835,126100000.0
2008-07-16 09:19:00,2.00835,2.00835,2.00815,2.0082,78800000.0
2008-07-16 09:20:00,2.0082,2.00835,2.0079,2.008,165600000.0
2008-07-16 09:21:00,2.008,2.00805,2.0076,2.0077,220800000.0
2008-07-16 09:22:00,2.0077,2.0077,2.0075,2.0075,194400000.0
2008-07-16 09:23:00,2.0075,2.0076,2.0074,2.0075,170000000.0
2008-07-16 09:24:00,2.0075,2.0083,2.0075,2.0082,228300000.0
2008-07-16 09:25:00,2.0081,2.00845,2.0081,2.00845,207300000.0
2008-07-16 09:26:00,2.00845,2.00845,2.00825,2.0083,102800000.0
2008-07-16 09:27:00,2.0083,2.0087,2.0083,2.0086,194400000.0
2008-07-16 09:28:00,2.0086,2.00875,2.0083,2.0086,220400000.0
2008-07-16 09:29:00,2.0086,2.0091,2.0086,2.0091,116000000.0
2008-07-16 09:30:00,2.00905,2.0093,2.00905,2.00915,157400000.0
2008-07-16 09:31:00,2.00915,2.00925,2.009,2.0091,114300000.0
2008-07-16 09:32:00,2.00895,2.009,2.0085,2.0085,196600000.0
2008-07-16 09:33:00,2.0085,2.0085,2.00805,2.0081,300600000.0
2008-07-16 09:34:00,2.00815,2.00845,2.00795,2.00825,263900000.0
2008-07-16 09:35:00,2.0083,2.00845,2.00825,2.0084,55000000.0
2008-07-16 09:36:00,2.00845,2.0095,2.0084,2.0091,137200000.0
2008-07-16 09:37:00,2.0092,2.0097,2.0091,2.0095,138100000.0
2008-07-16 09:38:00,2.0095,2.0095,2.00895,2.00915,121700000.0
2008-07-16 09:39:00,2.0092,2.00935,2.00865,2.00875,126500000.0
2008-07-16 09:40:00,2.0087,2.0087,2.0083,2.00845,142200000.0
2008-07-16 09:41:00,2.00845,2.00845,2.0081,2.0081,274700000.0
2008-07-16 09:42:00,2.0081,2.00825,2.00805,2.0081,187300000.0
2008-07-16 09:43:00,2.0082,2.0082,2.0075,2.0076,299399999.0
2008-07-16 09:44:00,2.00765,2.0083,2.00765,2.0082,343300000.0
2008-07-16 09:45:00,2.0082,2.00855,2.00805,2.00855,127700000.0
2008-07-16 09:46:00,2.0086,2.00895,2.0082,2.00895,206800000.0
2008-07-16 09:47:00,2.00895,2.009,2.0087,2.0088,94300000.0
2008-07-16 09:48:00,2.00885,2.00895,2.0087,2.00885,97200000.0
2008-07-16 09:49:00,2.00885,2.009,2.00785,2.00785,216300000.0
2008-07-16 09:50:00,2.00785,2.00815,2.0077,2.0078,256000000.0
2008-07-16 09:51:00,2.0078,2.0079,2.00775,2.00785,43200000.0
2008-07-16 09:52:00,2.00785,2.00795,2.0077,2.0078,82500000.0
2008-07-16 09:53:00,2.0078,2.00795,2.0075,2.0075,122900000.0
2008-07-16 09:54:00,2.0075,2.0079,2.0075,2.0078,79500000.0
2008-07-16 09:55:00,2.0078,2.00805,2.0077,2.0079,76700000.0
2008-07-16 09:56:00,2.0079,2.0079,2.0074,2.0076,132800000.0
2008-07-16 09:57:00,2.0075,2.00765,2.00745,2.0076,53000000.0
2008-07-16 09:58:00,2.00755,2.0079,2.0072,2.0079,86400000.0
2008-07-16 09:59:00,2.0079,2.0079,2.0077,2.0077,68000000.0
2008-07-16 10:00:00,2.0077,2.0078,2.0072,2.00725,188000000.0
2008-07-16 10:01:00,2.00725,2.0073,2.0068,2.0071,218999998.0
2008-07-16 10:02:00,2.00715,2.0081,2.00715,2.00805,150900000.0
2008-07-16 10:03:00,2.00805,2.00815,2.00755,2.0077,202400000.0
2008-07-16 10:04:00,2.00765,2.0078,2.0075,2.00755,152800000.0
2008-07-16 10:05:00,2.0075,2.0076,2.00735,2.0075,116500000.0
2008-07-16 10:06:00,2.0075,2.0075,2.00735,2.0074,86400000.0
2008-07-16 10:07:00,2.0074,2.00745,2.0068,2.0068,289100000.0
2008-07-16 10:08:00,2.0068,2.0071,2.0068,2.0071,163700000.0
2008-07-16 10:09:00,2.0071,2.00735,2.0071,2.00735,121100000.0
2008-07-16 10:10:00,2.00735,2.0078,2.0073,2.0078,209200000.0
2008-07-16 10:11:00,2.00785,2.00785,2.0076,2.0076,90300000.0
2008-07-16 10:12:00,2.0076,2.0077,2.0075,2.0075,212000000.0
2008-07-16 10:13:00,2.0075,2.0076,2.0073,2.0074,195400000.0
2008-07-16 10:14:00,2.0074,2.00775,2.007,2.0071,175200000.0
2008-07-16 10:15:00,2.00715,2.0073,2.00705,2.00725,152500000.0
2008-07-16 10:16:00,2.00725,2.00735,2.00715,2.0073,164800000.0
2008-07-16 10:17:00,2.00745,2.00765,2.0073,2.00745,97900000.0
2008-07-16 10:18:00,2.00745,2.00745,2.00705,2.0073,136900000.0
2008-07-16 10:19:00,2.0073,2.0075,2.0073,2.00745,101500000.0
2008-07-16 10:20:00,2.0074,2.0074,2.00725,2.00735,150300000.0
2008-07-16 10:21:00,2.00735,2.0074,2.0072,2.0073,185000000.0
2008-07-16 10:22:00,2.0074,2.0074,2.00715,2.0073,300000000.0
2008-07-16 10:23:00,2.0073,2.00735,2.007,2.00705,262400000.0
2008-07-16 10:24:00,2.00705,2.00725,2.00665,2.0068,208400000.0
2008-07-16 10:25:00,2.00685,2.007,2.0065,2.0065,89500000.0
2008-07-16 10:26:00,2.00645,2.00645,2.00595,2.0061,136200000.0
2008-07-16 10:27:00,2.0061,2.00645,2.00605,2.00645,153600000.0
2008-07-16 10:28:00,2.0065,2.0068,2.00645,2.0067,136300000.0
2008-07-16 10:29:00,2.0067,2.0069,2.006,2.00635,283000000.0
2008-07-16 10:30:00,2.00635,2.00635,2.00267,2.0052,609000002.0
2008-07-16 10:31:00,2.0052,2.0054,2.00475,2.005,222100000.0
2008-07-16 10:32:00,2.005,2.0052,2.0047,2.0049,245800000.0
2008-07-16 10:33:00,2.0049,2.00515,2.00455,2.00465,307500000.0
2008-07-16 10:34:00,2.0047,2.0048,2.00455,2.00465,347800000.0
2008-07-16 10:35:00,2.0047,2.0047,2.0041,2.00465,297900000.0
2008-07-16 10:36:00,2.00465,2.0053,2.00455,2.00515,324800000.0
2008-07-16 10:37:00,2.00515,2.00535,2.00475,2.00485,306300000.0
2008-07-16 10:38:00,2.00485,2.00495,2.0047,2.0047,302600000.0
2008-07-16 10:39:00,2.0047,2.005,2.00465,2.00485,148100000.0
2008-07-16 10:40:00,2.00485,2.00505,2.0047,2.00475,221500000.0
2008-07-16 10:41:00,2.00475,2.00485,2.0043,2.00435,360900000.0
2008-07-16 10:42:00,2.00435,2.00485,2.00435,2.00475,262900000.0
2008-07-16 10:43:00,2.00475,2.00475,2.00435,2.00445,347600000.0
2008-07-16 10:44:00,2.00445,2.0045,2.00365,2.00405,542100002.0
2008-07-16 10:45:00,2.00395,2.00405,2.00365,2.0037,331600000.0
2008-07-16 10:46:00,2.0038,2.00385,2.00365,2.00375,224099999.0
2008-07-16 10:47:00,2.0038,2.00395,2.00365,2.0037,142600000.0
2008-07-16 10:48:00,2.0037,2.00375,2.00355,2.00355,152908000.0
2008-07-16 10:49:00,2.00355,2.00355,2.00335,2.00345,94200000.0
2008-07-16 10:50:00,2.00345,2.00345,2.0026,2.00285,645500000.0
2008-07-16 10:51:00,2.00285,2.00315,2.0026,2.00305,317100000.0
2008-07-16 10:52:00,2.00305,2.00325,2.0028,2.003,451000000.0
2008-07-16 10:53:00,2.003,2.0032,2.00295,2.0031,292700000.0
2008-07-16 10:54:00,2.0031,2.00325,2.00305,2.00315,70700000.0
2008-07-16 10:55:00,2.00315,2.0036,2.00315,2.0035,181700000.0
2008-07-16 10:56:00,2.00365,2.00385,2.00355,2.0037,176300000.0
2008-07-16 10:57:00,2.0037,2.0045,2.0037,2.00435,195800000.0
2008-07-16 10:58:00,2.0044,2.00475,2.0043,2.0043,158300000.0
2008-07-16 10:59:00,2.00435,2.0051,2.0043,2.00505,123900000.0
2008-07-16 11:00:00,2.00495,2.0051,2.0043,2.0043,79700000.0
2008-07-16 11:01:00,2.00425,2.00445,2.0041,2.0043,206000000.0
2008-07-16 11:02:00,2.0043,2.0044,2.00375,2.0039,217300000.0
2008-07-16 11:03:00,2.0039,2.0045,2.0037,2.0045,193400000.0
2008-07-16 11:04:00,2.00455,2.0048,2.0043,2.00475,177300000.0
2008-07-16 11:05:00,2.00475,2.0048,2.0045,2.0046,114400000.0
2008-07-16 11:06:00,2.0046,2.0052,2.0046,2.00515,85700000.0
2008-07-16 11:07:00,2.00515,2.0056,2.0051,2.0051,141300000.0
2008-07-16 11:08:00,2.00505,2.0051,2.00495,2.00495,107300000.0
2008-07-16 11:09:00,2.00495,2.00515,2.00495,2.00515,108200000.0
2008-07-16 11:10:00,2.00515,2.00525,2.00465,2.0047,117800000.0
2008-07-16 11:11:00,2.0047,2.0047,2.00435,2.00445,180300000.0
2008-07-16 11:12:00,2.0045,2.00465,2.00435,2.0045,176300000.0
2008-07-16 11:13:00,2.00455,2.0046,2.00435,2.0044,144900000.0
2008-07-16 11:14:00,2.0044,2.00445,2.00425,2.00435,166300000.0
2008-07-16 11:15:00,2.00435,2.0047,2.00435,2.0044,167500000.0
2008-07-16 11:16:00,2.0044,2.00445,2.00435,2.00435,120500000.0
2008-07-16 11:17:00,2.00435,2.00445,2.00425,2.0044,147800000.0
2008-07-16 11:18:00,2.00435,2.00475,2.00435,2.00445,71800000.0
2008-07-16 11:19:00,2.00445,2.00445,2.0041,2.00425,106000000.0
2008-07-16 11:20:00,2.00425,2.0044,2.00425,2.0043,54700000.0
2008-07-16 11:21:00,2.0043,2.0043,2.00415,2.00415,48500000.0
2008-07-16 11:22:00,2.00415,2.00425,2.00395,2.00425,114900000.0
2008-07-16 11:23:00,2.00425,2.00425,2.00415,2.0042,39800000.0
2008-07-16 11:24:00,2.0042,2.00425,2.00405,2.00425,82800000.0
2008-07-16 11:25:00,2.0042,2.00435,2.0042,2.00435,53300000.0
2008-07-16 11:26:00,2.00435,2.00435,2.00395,2.004,84100000.0
2008-07-16 11:27:00,2.00395,2.00395,2.0035,2.0035,128500000.0
2008-07-16 11:28:00,2.0035,2.0035,2.00315,2.00345,194500000.0
2008-07-16 11:29:00,2.0035,2.0035,2.00335,2.00335,58100000.0
2008-07-16 11:30:00,2.00335,2.00335,2.00315,2.00325,84000000.0
2008-07-16 11:31:00,2.00325,2.00345,2.00295,2.00295,237000000.0
2008-07-16 11:32:00,2.00295,2.003,2.0023,2.0023,158000000.0
2008-07-16 11:33:00,2.0023,2.0024,2.00205,2.0021,95800000.0
2008-07-16 11:34:00,2.002,2.00235,2.00195,2.0022,200300000.0
2008-07-16 11:35:00,2.0022,2.00285,2.0022,2.00255,275400000.0
2008-07-16 11:36:00,2.00255,2.0027,2.00245,2.00265,133900000.0
2008-07-16 11:37:00,2.0026,2.0032,2.00255,2.00295,198500000.0
2008-07-16 11:38:00,2.00295,2.0031,2.00275,2.00305,196700000.0
2008-07-16 11:39:00,2.00305,2.0034,2.00305,2.00325,127600000.0
2008-07-16 11:40:00,2.0032,2.0032,2.00285,2.0029,244900000.0
2008-07-16 11:41:00,2.0029,2.0032,2.00275,2.00315,122200000.0
2008-07-16 11:42:00,2.00315,2.0033,2.0028,2.00285,167200000.0
2008-07-16 11:43:00,2.00285,2.00295,2.0028,2.0029,117600000.0
2008-07-16 11:44:00,2.0029,2.00325,2.0029,2.0032,70500000.0
2008-07-16 11:45:00,2.00325,2.00335,2.00325,2.0033,36100000.0
2008-07-16 11:46:00,2.00325,2.00375,2.00325,2.00365,133600000.0
2008-07-16 11:47:00,2.00365,2.00385,2.0036,2.0037,54300000.0
2008-07-16 11:48:00,2.0037,2.0038,2.0037,2.00375,16300000.0
2008-07-16 11:49:00,2.00375,2.0038,2.0037,2.00375,18800000.0
2008-07-16 11:50:00,2.00375,2.0039,2.0037,2.0037,59700000.0
2008-07-16 11:51:00,2.0037,2.00385,2.00355,2.00375,79500000.0
2008-07-16 11:52:00,2.00375,2.0041,2.0037,2.00375,144400000.0
2008-07-16 11:53:00,2.0037,2.0041,2.0037,2.00375,114200000.0
2008-07-16 11:54:00,2.00375,2.00385,2.0033,2.0037,89200000.0
2008-07-16 11:55:00,2.0037,2.0038,2.0036,2.00375,64400000.0
2008-07-16 11:56:00,2.00375,2.0042,2.00375,2.0042,109200000.0
2008-07-16 11:57:00,2.0042,2.0042,2.004,2.00405,64300000.0
2008-07-16 11:58:00,2.0041,2.0042,2.00395,2.00415,54900000.0
2008-07-16 11:59:00,2.00415,2.00425,2.0041,2.00415,83600000.0
2008-07-16 12:00:00,2.00415,2.0042,2.00385,2.00385,109100000.0
2008-07-16 12:01:00,2.0039,2.00415,2.00375,2.00415,194100000.0
2008-07-16 12:02:00,2.0042,2.0047,2.00415,2.0046,118200000.0
2008-07-16 12:03:00,2.00455,2.0048,2.00435,2.00435,72000000.0
2008-07-16 12:04:00,2.00435,2.0046,2.00435,2.0045,58200000.0
2008-07-16 12:05:00,2.00445,2.00455,2.0043,2.00435,89600000.0
2008-07-16 12:06:00,2.00435,2.00435,2.0041,2.00435,103100000.0
2008-07-16 12:07:00,2.00435,2.0045,2.00415,2.00425,118500000.0
2008-07-16 12:08:00,2.0042,2.0043,2.00395,2.00425,124700000.0
2008-07-16 12:09:00,2.0042,2.0043,2.0039,2.0039,95400000.0
2008-07-16 12:10:00,2.00395,2.00405,2.00395,2.00405,43600000.0
2008-07-16 12:11:00,2.00405,2.0042,2.00395,2.00395,53700000.0
2008-07-16 12:12:00,2.00395,2.0043,2.0039,2.0043,47400000.0
2008-07-16 12:13:00,2.0043,2.0049,2.0042,2.00475,114000000.0
2008-07-16 12:14:00,2.00475,2.00475,2.00465,2.0047,54500000.0
2008-07-16 12:15:00,2.0047,2.0049,2.00445,2.0046,128200000.0
2008-07-16 12:16:00,2.00455,2.0048,2.0043,2.00435,133800000.0
2008-07-16 12:17:00,2.00445,2.0047,2.00425,2.00455,168600000.0
2008-07-16 12:18:00,2.0045,2.0049,2.0045,2.00475,186700000.0
2008-07-16 12:19:00,2.00475,2.0048,2.0044,2.00455,127600000.0
2008-07-16 12:20:00,2.00455,2.00455,2.00435,2.00435,85000000.0
2008-07-16 12:21:00,2.0044,2.00475,2.00435,2.0046,104400000.0
2008-07-16 12:22:00,2.0046,2.00505,2.00455,2.00485,197900000.0
2008-07-16 12:23:00,2.00485,2.0051,2.0043,2.0044,223500001.0
2008-07-16 12:24:00,2.0044,2.00445,2.0042,2.00445,122700000.0
2008-07-16 12:25:00,2.00445,2.00485,2.00445,2.0047,133300000.0
2008-07-16 12:26:00,2.0047,2.0048,2.00455,2.0047,102800000.0
2008-07-16 12:27:00,2.00465,2.0047,2.00455,2.0046,55600000.0
2008-07-16 12:28:00,2.0046,2.00495,2.0045,2.00455,159200000.0
2008-07-16 12:29:00,2.0046,2.0046,2.00435,2.00435,77700000.0
2008-07-16 12:30:00,2.0043,2.00475,2.0042,2.0046,113100000.0
2008-07-16 12:31:00,2.0046,2.00515,2.0046,2.00475,115900000.0
2008-07-16 12:32:00,2.00475,2.0048,2.00455,2.0047,87800000.0
2008-07-16 12:33:00,2.0047,2.0047,2.0043,2.00435,83300000.0
2008-07-16 12:34:00,2.00435,2.0045,2.00425,2.0043,61700000.0
2008-07-16 12:35:00,2.0043,2.0043,2.0039,2.0043,90900000.0
2008-07-16 12:36:00,2.0043,2.00435,2.0041,2.0041,70500000.0
2008-07-16 12:37:00,2.0041,2.0044,2.0041,2.00425,90500000.0
2008-07-16 12:38:00,2.0042,2.00435,2.0041,2.0041,91200000.0
2008-07-16 12:39:00,2.0041,2.0043,2.00405,2.0043,45700000.0
2008-07-16 12:40:00,2.0042,2.0043,2.004,2.00425,108100000.0
2008-07-16 12:41:00,2.00425,2.0043,2.004,2.00405,126000000.0
2008-07-16 12:42:00,2.00405,2.00425,2.004,2.0041,93700000.0
2008-07-16 12:43:00,2.0041,2.00435,2.0041,2.00415,99100000.0
2008-07-16 12:44:00,2.00415,2.0045,2.0041,2.0045,91300000.0
2008-07-16 12:45:00,2.0045,2.0047,2.00405,2.00405,154500000.0
2008-07-16 12:46:00,2.00405,2.0041,2.00405,2.0041,17000000.0
2008-07-16 12:47:00,2.0041,2.0044,2.00405,2.0043,96300000.0
2008-07-16 12:48:00,2.00425,2.0043,2.00385,2.0039,74300000.0
2008-07-16 12:49:00,2.00395,2.00395,2.0036,2.0036,110900000.0
2008-07-16 12:50:00,2.0036,2.0037,2.0034,2.00365,173300000.0
2008-07-16 12:51:00,2.00365,2.0039,2.0036,2.0038,193700000.0
2008-07-16 12:52:00,2.0038,2.004,2.0035,2.0036,169000000.0
2008-07-16 12:53:00,2.0036,2.00385,2.00355,2.0038,89400000.0
2008-07-16 12:54:00,2.0038,2.0038,2.0034,2.0034,60700000.0
2008-07-16 12:55:00,2.0034,2.0034,2.003,2.003,66500000.0
2008-07-16 12:56:00,2.0031,2.0031,2.0028,2.00295,91200000.0
2008-07-16 12:57:00,2.00295,2.0035,2.0029,2.0034,100300000.0
2008-07-16 12:58:00,2.0034,2.0036,2.0033,2.00345,166800000.0
2008-07-16 12:59:00,2.0034,2.0042,2.0034,2.0042,125400000.0
2008-07-16 13:00:00,2.0042,2.0044,2.0034,2.0038,146500001.0
2008-07-16 13:01:00,2.0038,2.0039,2.0037,2.0038,115600000.0
2008-07-16 13:02:00,2.0038,2.0038,2.0035,2.0035,43600000.0
2008-07-16 13:03:00,2.0035,2.0035,2.00335,2.00335,42700000.0
2008-07-16 13:04:00,2.00335,2.0034,2.00335,2.00335,41700000.0
2008-07-16 13:05:00,2.00335,2.00345,2.00335,2.00335,48800000.0
2008-07-16 13:06:00,2.00335,2.0034,2.0033,2.0033,86100000.0
2008-07-16 13:07:00,2.0033,2.00345,2.0033,2.0034,92200000.0
2008-07-16 13:08:00,2.00345,2.00345,2.00315,2.0032,49100000.0
2008-07-16 13:09:00,2.00325,2.00325,2.00295,2.00305,45500000.0
2008-07-16 13:10:00,2.00305,2.00305,2.0028,2.00295,49700000.0
2008-07-16 13:11:00,2.0029,2.003,2.0028,2.0028,59900000.0
2008-07-16 13:12:00,2.0028,2.00295,2.00235,2.00255,192000000.0
2008-07-16 13:13:00,2.0026,2.0026,2.002,2.00235,138100000.0
2008-07-16 13:14:00,2.0025,2.0028,2.0024,2.00275,73700000.0
2008-07-16 13:15:00,2.0028,2.0029,2.0025,2.00255,171900000.0
2008-07-16 13:16:00,2.00255,2.00255,2.0022,2.0022,103400000.0
2008-07-16 13:17:00,2.0022,2.0023,2.00205,2.00215,53400000.0
2008-07-16 13:18:00,2.0022,2.0024,2.0022,2.0023,51200000.0
2008-07-16 13:19:00,2.0023,2.00315,2.0023,2.00315,132300000.0
2008-07-16 13:20:00,2.00325,2.0033,2.0027,2.00275,166300000.0
2008-07-16 13:21:00,2.0028,2.0028,2.0026,2.00265,152000000.0
2008-07-16 13:22:00,2.00265,2.00265,2.0025,2.0025,115800000.0
2008-07-16 13:23:00,2.0025,2.0025,2.002,2.0021,117100000.0
2008-07-16 13:24:00,2.0021,2.0022,2.00195,2.00205,119700000.0
2008-07-16 13:25:00,2.00205,2.0021,2.0019,2.0019,161400000.0
2008-07-16 13:26:00,2.002,2.00215,2.00195,2.0021,155800000.0
2008-07-16 13:27:00,2.00205,2.00215,2.00185,2.002,315000000.0
2008-07-16 13:28:00,2.002,2.00205,2.00155,2.00165,211700000.0
2008-07-16 13:29:00,2.0016,2.0017,2.00155,2.00165,100700000.0
2008-07-16 13:30:00,2.00165,2.0018,2.00135,2.0018,118400000.0
2008-07-16 13:31:00,2.0018,2.002,2.00175,2.00195,98300000.0
2008-07-16 13:32:00,2.00195,2.0021,2.0019,2.0021,110900000.0
2008-07-16 13:33:00,2.0021,2.00265,2.002,2.0026,206700000.0
2008-07-16 13:34:00,2.00265,2.0032,2.00265,2.003,190000001.0
2008-07-16 13:35:00,2.003,2.003,2.00255,2.00265,201900000.0
2008-07-16 13:36:00,2.00265,2.003,2.00265,2.003,85100000.0
2008-07-16 13:37:00,2.003,2.00335,2.003,2.00315,116900000.0
2008-07-16 13:38:00,2.0031,2.0031,2.00275,2.00285,261100000.0
2008-07-16 13:39:00,2.00285,2.003,2.00285,2.003,57300000.0
2008-07-16 13:40:00,2.003,2.0031,2.00295,2.003,99200000.0
2008-07-16 13:41:00,2.003,2.003,2.00285,2.0029,131600000.0
2008-07-16 13:42:00,2.003,2.003,2.00275,2.00275,121100000.0
2008-07-16 13:43:00,2.00275,2.00355,2.0027,2.00345,108100000.0
2008-07-16 13:44:00,2.00345,2.0036,2.0032,2.0036,146500000.0
2008-07-16 13:45:00,2.00355,2.0036,2.00305,2.00305,210700000.0
2008-07-16 13:46:00,2.0031,2.00325,2.003,2.0032,216600000.0
2008-07-16 13:47:00,2.0032,2.0032,2.00315,2.0032,54700000.0
2008-07-16 13:48:00,2.0032,2.0033,2.0029,2.00295,132000000.0
2008-07-16 13:49:00,2.00295,2.00305,2.0029,2.00305,120000000.0
2008-07-16 13:50:00,2.00305,2.0032,2.003,2.0031,128300000.0
2008-07-16 13:51:00,2.00305,2.0031,2.00255,2.0026,107900000.0
2008-07-16 13:52:00,2.0026,2.0026,2.0024,2.00255,122300000.0
2008-07-16 13:53:00,2.00255,2.0028,2.00255,2.00255,98100000.0
2008-07-16 13:54:00,2.00255,2.00265,2.0024,2.0026,157800000.0
2008-07-16 13:55:00,2.00255,2.00285,2.0025,2.00285,127900000.0
2008-07-16 13:56:00,2.00285,2.0029,2.0028,2.00285,75800000.0
2008-07-16 13:57:00,2.00285,2.00295,2.00285,2.0029,34100000.0
2008-07-16 13:58:00,2.0029,2.0029,2.00275,2.00285,92500000.0
2008-07-16 13:59:00,2.00285,2.003,2.00275,2.00285,57500000.0
2008-07-16 14:00:00,2.0029,2.0032,2.0029,2.003,174300000.0
2008-07-16 14:01:00,2.003,2.0031,2.00285,2.00285,156200000.0
2008-07-16 14:02:00,2.0028,2.00295,2.0017,2.0017,204900000.0
2008-07-16 14:03:00,2.00165,2.00165,2.0011,2.00115,145900000.0
2008-07-16 14:04:00,2.00115,2.00135,2.00115,2.00125,123600000.0
2008-07-16 14:05:00,2.0013,2.0015,2.0011,2.0011,231200000.0
2008-07-16 14:06:00,2.0011,2.0012,2.001,2.00105,101800000.0
2008-07-16 14:07:00,2.00105,2.00105,2.00055,2.00065,119200000.0
2008-07-16 14:08:00,2.00065,2.0011,2.00055,2.00105,154900000.0
2008-07-16 14:09:00,2.00105,2.00105,2.00065,2.0008,116000000.0
2008-07-16 14:10:00,2.0007,2.0012,2.0007,2.00105,157400000.0
2008-07-16 14:11:00,2.00105,2.0014,2.0007,2.00135,177700000.0
2008-07-16 14:12:00,2.00135,2.00145,2.0009,2.00095,165200000.0
2008-07-16 14:13:00,2.00095,2.00115,2.00085,2.00095,127500000.0
2008-07-16 14:14:00,2.00095,2.0013,2.0009,2.0012,194800000.0
2008-07-16 14:15:00,2.0012,2.00125,2.001,2.00125,170100000.0
2008-07-16 14:16:00,2.0012,2.00145,2.00105,2.00145,157400000.0
2008-07-16 14:17:00,2.00135,2.00175,2.00135,2.0017,72400000.0
2008-07-16 14:18:00,2.0017,2.00205,2.0016,2.00205,136500000.0
2008-07-16 14:19:00,2.00205,2.0024,2.002,2.0024,156500000.0
2008-07-16 14:20:00,2.00245,2.00265,2.00235,2.0026,108300000.0
2008-07-16 14:21:00,2.00255,2.0032,2.00255,2.0032,118100000.0
2008-07-16 14:22:00,2.00315,2.00335,2.00315,2.0032,88200000.0
2008-07-16 14:23:00,2.00315,2.0032,2.00265,2.00265,132700000.0
2008-07-16 14:24:00,2.00265,2.00265,2.00245,2.00255,52400000.0
2008-07-16 14:25:00,2.00255,2.0028,2.0025,2.00275,132000000.0
2008-07-16 14:26:00,2.00275,2.00275,2.0024,2.0024,95700000.0
2008-07-16 14:27:00,2.0024,2.00275,2.0023,2.00255,139100000.0
2008-07-16 14:28:00,2.0026,2.0027,2.00225,2.00225,175900000.0
2008-07-16 14:29:00,2.00225,2.0028,2.00225,2.0027,123700000.0
2008-07-16 14:30:00,2.0025,2.00265,2.0009,2.00265,224200000.0
2008-07-16 14:31:00,2.0027,2.00355,2.002,2.00355,282800000.0
2008-07-16 14:32:00,2.0036,2.0038,2.00335,2.00345,233500000.0
2008-07-16 14:33:00,2.0035,2.0035,2.00285,2.00285,239600000.0
2008-07-16 14:34:00,2.00285,2.00285,2.00245,2.00265,227700000.0
2008-07-16 14:35:00,2.0027,2.0027,2.00205,2.00225,200000000.0
2008-07-16 14:36:00,2.00225,2.00245,2.00215,2.00215,122500000.0
2008-07-16 14:37:00,2.00215,2.0023,2.002,2.0022,147500000.0
2008-07-16 14:38:00,2.00225,2.00245,2.0021,2.0022,174200000.0
2008-07-16 14:39:00,2.00215,2.00245,2.0021,2.0024,179900000.0
2008-07-16 14:40:00,2.0024,2.00325,2.00235,2.0032,192300000.0
2008-07-16 14:41:00,2.0032,2.0035,2.0031,2.00345,180400000.0
2008-07-16 14:42:00,2.0035,2.0036,2.00305,2.0032,189800000.0
2008-07-16 14:43:00,2.0032,2.00325,2.00285,2.00285,134000000.0
2008-07-16 14:44:00,2.00285,2.00285,2.0021,2.00215,166700000.0
2008-07-16 14:45:00,2.00215,2.00215,2.0016,2.00165,188200000.0
2008-07-16 14:46:00,2.0017,2.0018,2.00135,2.0014,146000000.0
2008-07-16 14:47:00,2.0014,2.00165,2.00125,2.0016,125200000.0
2008-07-16 14:48:00,2.00155,2.0018,2.00155,2.00165,193500000.0
2008-07-16 14:49:00,2.00155,2.00175,2.0014,2.0014,223100000.0
2008-07-16 14:50:00,2.00145,2.00185,2.0014,2.0018,202000000.0
2008-07-16 14:51:00,2.0019,2.002,2.0015,2.0015,172200000.0
2008-07-16 14:52:00,2.00145,2.0015,2.00135,2.0014,120800000.0
2008-07-16 14:53:00,2.00145,2.00205,2.0014,2.0017,216700000.0
2008-07-16 14:54:00,2.0017,2.0017,2.0015,2.0015,110000000.0
2008-07-16 14:55:00,2.0016,2.0016,2.00105,2.00125,285700000.0
2008-07-16 14:56:00,2.0013,2.00175,2.0012,2.0017,191200000.0
2008-07-16 14:57:00,2.00175,2.0018,2.00155,2.00165,291300000.0
2008-07-16 14:58:00,2.00165,2.0018,2.00145,2.00155,283300000.0
2008-07-16 14:59:00,2.00155,2.0018,2.00135,2.0017,231800000.0
2008-07-16 15:00:00,2.0016,2.0023,2.00155,2.002,245940000.0
2008-07-16 15:01:00,2.002,2.00265,2.0016,2.00265,271300000.0
2008-07-16 15:02:00,2.00265,2.00265,2.0018,2.0022,229000000.0
2008-07-16 15:03:00,2.00215,2.00235,2.00195,2.0023,217520000.0
2008-07-16 15:04:00,2.0023,2.0023,2.0015,2.0016,293199998.0
2008-07-16 15:05:00,2.0016,2.0018,2.0015,2.0015,207700000.0
2008-07-16 15:06:00,2.0015,2.0015,2.0013,2.0014,175400000.0
2008-07-16 15:07:00,2.00145,2.0015,2.0014,2.0014,85900000.0
2008-07-16 15:08:00,2.0014,2.00155,2.0008,2.00105,417200000.0
2008-07-16 15:09:00,2.00105,2.00115,2.0009,2.001,250800000.0
2008-07-16 15:10:00,2.001,2.001,2.0008,2.0009,199900000.0
2008-07-16 15:11:00,2.0009,2.00105,2.0008,2.0008,299500000.0
2008-07-16 15:12:00,2.0009,2.0016,2.0009,2.0015,238600000.0
2008-07-16 15:13:00,2.0015,2.0015,2.0012,2.00135,176300000.0
2008-07-16 15:14:00,2.00135,2.00135,2.0008,2.0012,228800000.0
2008-07-16 15:15:00,2.00115,2.00115,1.9993,1.99935,577440000.0
2008-07-16 15:16:00,1.99935,1.9999,1.99935,1.99965,400300000.0
2008-07-16 15:17:00,1.99965,1.99985,1.9996,1.9997,193000000.0
2008-07-16 15:18:00,1.99965,1.9997,1.99935,1.99935,153200000.0
2008-07-16 15:19:00,1.9994,1.9996,1.99935,1.9996,230800000.0
2008-07-16 15:20:00,1.9995,1.99965,1.9993,1.9993,297700002.0
2008-07-16 15:21:00,1.99935,1.9996,1.9993,1.99935,211200000.0
2008-07-16 15:22:00,1.99935,1.9996,1.99925,1.99955,199900000.0
2008-07-16 15:23:00,1.99955,1.9996,1.99945,1.9995,217200000.0
2008-07-16 15:24:00,1.9995,1.9997,1.9983,1.9983,426100000.0
2008-07-16 15:25:00,1.9983,1.9988,1.9983,1.99865,146200000.0
2008-07-16 15:26:00,1.99865,1.9987,1.9985,1.9985,195200000.0
2008-07-16 15:27:00,1.9985,1.9986,1.9983,1.9983,133200000.0
2008-07-16 15:28:00,1.9984,1.9984,1.99745,1.9975,273300000.0
2008-07-16 15:29:00,1.9975,1.99785,1.99745,1.99765,200100000.0
2008-07-16 15:30:00,1.9977,1.9978,1.99685,1.9976,300400000.0
2008-07-16 15:31:00,1.99755,1.9985,1.99755,1.9985,340700000.0
2008-07-16 15:32:00,1.9985,1.99885,1.9985,1.9986,276500000.0
2008-07-16 15:33:00,1.99855,1.99855,1.99825,1.99835,214200000.0
2008-07-16 15:34:00,1.99835,1.9985,1.9982,1.99825,152600000.0
2008-07-16 15:35:00,1.99825,1.99865,1.99825,1.9985,362300000.0
2008-07-16 15:36:00,1.9985,1.9991,1.9985,1.99905,235500000.0
2008-07-16 15:37:00,1.99905,1.99925,1.9989,1.9991,199200000.0
2008-07-16 15:38:00,1.9991,1.99935,1.99895,1.9992,197100000.0
2008-07-16 15:39:00,1.9992,1.9996,1.9992,1.99955,109500000.0
2008-07-16 15:40:00,1.99945,1.99945,1.99865,1.99905,239000000.0
2008-07-16 15:41:00,1.9991,1.9996,1.99895,1.9996,136800000.0
2008-07-16 15:42:00,1.9996,2.00075,1.9996,2.00025,280100000.0
2008-07-16 15:43:00,2.00025,2.00065,2.0001,2.0006,205800000.0
2008-07-16 15:44:00,2.0006,2.00065,1.9998,2.00015,281600000.0
2008-07-16 15:45:00,2.00015,2.00015,1.9996,1.99975,214300000.0
2008-07-16 15:46:00,1.9998,2.0002,1.9995,1.9997,142000000.0
2008-07-16 15:47:00,1.9997,2.00005,1.9996,1.99985,194800000.0
2008-07-16 15:48:00,1.99985,2.0003,1.9998,1.99995,213600000.0
2008-07-16 15:49:00,1.99995,2.0001,1.9999,1.99995,226100000.0
2008-07-16 15:50:00,1.99995,2.0001,1.9998,1.9998,201700000.0
2008-07-16 15:51:00,1.9998,1.9999,1.9996,1.9996,238299999.0
2008-07-16 15:52:00,1.9996,1.9996,1.99935,1.99935,183200000.0
2008-07-16 15:53:00,1.99935,1.9996,1.99925,1.99955,237900000.0
2008-07-16 15:54:00,1.9996,1.9997,1.99925,1.9994,109100000.0
2008-07-16 15:55:00,1.99935,1.99945,1.9992,1.99925,156000000.0
2008-07-16 15:56:00,1.99925,1.9993,1.99885,1.99915,172700000.0
2008-07-16 15:57:00,1.9992,1.9993,1.9987,1.99905,384000000.0
2008-07-16 15:58:00,1.999,1.99915,1.9989,1.9991,175700000.0
2008-07-16 15:59:00,1.9991,1.99955,1.999,1.9994,322900000.0
2008-07-16 16:00:00,1.99935,1.99935,1.999,1.99905,76200000.0
2008-07-16 16:01:00,1.99905,1.9994,1.99905,1.99935,102100000.0
2008-07-16 16:02:00,1.99935,1.99955,1.9993,1.9995,119400000.0
2008-07-16 16:03:00,1.9995,1.9996,1.99935,1.9994,200799999.0
2008-07-16 16:04:00,1.9994,1.9994,1.99895,1.99925,254900000.0
2008-07-16 16:05:00,1.9992,1.99955,1.99915,1.99925,268400000.0
2008-07-16 16:06:00,1.99925,1.9999,1.99925,1.9996,156200000.0
2008-07-16 16:07:00,1.9997,1.99985,1.99935,1.99955,183700000.0
2008-07-16 16:08:00,1.99955,1.99985,1.99955,1.99975,146200000.0
2008-07-16 16:09:00,1.99965,1.99965,1.99915,1.99925,86100000.0
2008-07-16 16:10:00,1.99925,1.99975,1.99925,1.99955,151500000.0
2008-07-16 16:11:00,1.99955,1.99985,1.99955,1.99975,113900000.0
2008-07-16 16:12:00,1.99975,1.9999,1.9994,1.9998,178200000.0
2008-07-16 16:13:00,1.99985,2.0001,1.9997,1.99985,158800000.0
2008-07-16 16:14:00,1.99985,2.00035,1.99985,2.0003,261800000.0
2008-07-16 16:15:00,2.0003,2.0003,2.0001,2.00025,269100000.0
2008-07-16 16:16:00,2.00025,2.00025,2.00005,2.00015,66600000.0
2008-07-16 16:17:00,2.00015,2.0002,2.00005,2.0002,74300000.0
2008-07-16 16:18:00,2.0002,2.0003,2.00015,2.00025,115500000.0
2008-07-16 16:19:00,2.00025,2.001,2.00025,2.001,158700000.0
2008-07-16 16:20:00,2.00105,2.0011,2.0004,2.0006,219500000.0
2008-07-16 16:21:00,2.00065,2.00095,2.0006,2.00095,187200000.0
2008-07-16 16:22:00,2.00095,2.0011,2.00095,2.00105,202200000.0
2008-07-16 16:23:00,2.0011,2.00115,2.00095,2.001,148800000.0
2008-07-16 16:24:00,2.00095,2.001,2.0007,2.0008,100800000.0
2008-07-16 16:25:00,2.00085,2.001,2.0008,2.00085,86100000.0
2008-07-16 16:26:00,2.00085,2.00085,2.0008,2.0008,15000000.0
2008-07-16 16:27:00,2.0008,2.00085,2.0007,2.0007,69400000.0
2008-07-16 16:28:00,2.00065,2.00065,2.0003,2.0003,154200000.0
2008-07-16 16:29:00,2.00025,2.0003,2.0001,2.0001,108100000.0
2008-07-16 16:30:00,2.0001,2.00025,2.00005,2.00005,82800000.0
2008-07-16 16:31:00,2.00005,2.00005,1.9997,1.9999,157400000.0
2008-07-16 16:32:00,1.99985,2.00025,1.99985,2.00025,126800000.0
2008-07-16 16:33:00,2.0002,2.0002,1.9997,1.9997,151300000.0
2008-07-16 16:34:00,1.9997,1.9999,1.99955,1.99975,226300000.0
2008-07-16 16:35:00,1.99975,1.9999,1.99855,1.9986,472300001.0
2008-07-16 16:36:00,1.9987,1.9989,1.9982,1.9983,271700000.0
2008-07-16 16:37:00,1.99835,1.99835,1.99755,1.99795,262400000.0
2008-07-16 16:38:00,1.998,1.999,1.99795,1.9985,278400000.0
2008-07-16 16:39:00,1.99855,1.99865,1.99815,1.99815,287000000.0
2008-07-16 16:40:00,1.99815,1.99815,1.9974,1.99745,503900000.0
2008-07-16 16:41:00,1.9975,1.9982,1.99745,1.9982,471300000.0
2008-07-16 16:42:00,1.99825,1.9984,1.9976,1.99835,432500000.0
2008-07-16 16:43:00,1.99835,1.99865,1.99805,1.99865,341800000.0
2008-07-16 16:44:00,1.9986,1.9986,1.9983,1.99835,294400000.0
2008-07-16 16:45:00,1.99835,1.9986,1.99805,1.9985,291200000.0
2008-07-16 16:46:00,1.99855,1.9986,1.99805,1.99825,404000000.0
2008-07-16 16:47:00,1.9983,1.9983,1.99785,1.99825,242500000.0
2008-07-16 16:48:00,1.99835,1.9984,1.9979,1.99815,288000000.0
2008-07-16 16:49:00,1.99825,1.9983,1.9977,1.998,437900001.0
2008-07-16 16:50:00,1.998,1.9984,1.99785,1.99815,287700000.0
2008-07-16 16:51:00,1.99825,1.9987,1.99815,1.9984,495799997.0
2008-07-16 16:52:00,1.9984,1.99845,1.99775,1.9982,459300001.0
2008-07-16 16:53:00,1.99825,1.9986,1.99755,1.9976,535699999.0
2008-07-16 16:54:00,1.9975,1.9979,1.99725,1.9976,456500001.0
2008-07-16 16:55:00,1.9976,1.9985,1.9976,1.9984,388899999.0
2008-07-16 16:56:00,1.9984,1.99845,1.99765,1.99775,367800000.0
2008-07-16 16:57:00,1.9978,1.9979,1.99715,1.9972,283000001.0
2008-07-16 16:58:00,1.9972,1.9972,1.99625,1.99635,734800000.0
2008-07-16 16:59:00,1.99635,1.9966,1.99595,1.9961,580100000.0
2008-07-16 17:00:00,1.9961,1.9966,1.99605,1.99645,438700000.0
2008-07-16 17:01:00,1.9965,1.99665,1.9962,1.9963,350300000.0
2008-07-16 17:02:00,1.9963,1.99635,1.9961,1.99615,238900000.0
2008-07-16 17:03:00,1.9961,1.9963,1.9957,1.9957,502100000.0
2008-07-16 17:04:00,1.9957,1.9962,1.9957,1.996,564000001.0
2008-07-16 17:05:00,1.996,1.9964,1.996,1.9964,347700000.0
2008-07-16 17:06:00,1.9964,1.9965,1.9959,1.9962,462300001.0
2008-07-16 17:07:00,1.9963,1.9967,1.99615,1.99665,375700000.0
2008-07-16 17:08:00,1.99665,1.997,1.9965,1.99695,392300000.0
2008-07-16 17:09:00,1.99695,1.997,1.9964,1.99655,186600000.0
2008-07-16 17:10:00,1.99655,1.99675,1.9964,1.99675,197400000.0
2008-07-16 17:11:00,1.99675,1.9971,1.99655,1.99655,221000000.0
2008-07-16 17:12:00,1.99655,1.99695,1.9965,1.99695,403500000.0
2008-07-16 17:13:00,1.997,1.9972,1.99695,1.99695,257100000.0
2008-07-16 17:14:00,1.99695,1.99755,1.99685,1.9972,373800000.0
2008-07-16 17:15:00,1.9972,1.9975,1.9972,1.99725,294000000.0
2008-07-16 17:16:00,1.99725,1.9974,1.99705,1.9972,231700000.0
2008-07-16 17:17:00,1.9972,1.9972,1.99675,1.9971,355900000.0
2008-07-16 17:18:00,1.99705,1.9972,1.99675,1.99675,295200000.0
2008-07-16 17:19:00,1.9968,1.9968,1.99625,1.99645,395600000.0
2008-07-16 17:20:00,1.99645,1.9972,1.99635,1.9971,427700000.0
2008-07-16 17:21:00,1.99705,1.9973,1.997,1.99715,194400000.0
2008-07-16 17:22:00,1.9972,1.9974,1.9971,1.99735,330900000.0
2008-07-16 17:23:00,1.99735,1.99745,1.99725,1.99745,256200000.0
2008-07-16 17:24:00,1.99745,1.99765,1.99735,1.99735,249500000.0
2008-07-16 17:25:00,1.99735,1.9974,1.99705,1.9971,183700000.0
2008-07-16 17:26:00,1.9971,1.9971,1.99695,1.9971,227900000.0
2008-07-16 17:27:00,1.9971,1.9971,1.99655,1.997,496000000.0
2008-07-16 17:28:00,1.997,1.99705,1.99665,1.9967,480100000.0
2008-07-16 17:29:00,1.9967,1.99725,1.9967,1.9971,382600000.0
2008-07-16 17:30:00,1.9971,1.9973,1.9971,1.9973,208300000.0
2008-07-16 17:31:00,1.9973,1.99755,1.9973,1.9974,297800000.0
2008-07-16 17:32:00,1.9974,1.99745,1.99725,1.9974,157100000.0
2008-07-16 17:33:00,1.9974,1.99755,1.9974,1.9974,154700000.0
2008-07-16 17:34:00,1.9975,1.99775,1.9975,1.9976,131100000.0
2008-07-16 17:35:00,1.9977,1.99825,1.99765,1.99825,341800000.0
2008-07-16 17:36:00,1.99825,1.9983,1.99805,1.99805,297800000.0
2008-07-16 17:37:00,1.99805,1.9981,1.99775,1.998,124900000.0
2008-07-16 17:38:00,1.99805,1.99805,1.99785,1.99795,245800000.0
2008-07-16 17:39:00,1.99795,1.99795,1.99765,1.9978,326300000.0
2008-07-16 17:40:00,1.99775,1.9978,1.99755,1.99775,276600000.0
2008-07-16 17:41:00,1.9977,1.9982,1.99765,1.9981,305600000.0
2008-07-16 17:42:00,1.9981,1.9982,1.998,1.99805,228000000.0
2008-07-16 17:43:00,1.99805,1.99805,1.99765,1.9977,262300000.0
2008-07-16 17:44:00,1.9977,1.998,1.9976,1.998,130600000.0
2008-07-16 17:45:00,1.998,1.99815,1.9979,1.99795,205600000.0
2008-07-16 17:46:00,1.99795,1.9982,1.99795,1.998,222700000.0
2008-07-16 17:47:00,1.99795,1.9984,1.99795,1.99825,243800000.0
2008-07-16 17:48:00,1.99825,1.99865,1.99825,1.9985,248000000.0
2008-07-16 17:49:00,1.9985,1.99915,1.9985,1.9991,257000000.0
2008-07-16 17:50:00,1.99905,1.99935,1.99885,1.99925,259500000.0
2008-07-16 17:51:00,1.99925,1.99955,1.999,1.99915,279700002.0
2008-07-16 17:52:00,1.99915,1.99915,1.99865,1.99865,350900001.0
2008-07-16 17:53:00,1.9986,1.99895,1.9986,1.99895,272100000.0
2008-07-16 17:54:00,1.99895,1.99895,1.99855,1.9987,422600000.0
2008-07-16 17:55:00,1.9988,1.9988,1.99845,1.99855,285100000.0
2008-07-16 17:56:00,1.99855,1.99885,1.99855,1.99885,203500000.0
2008-07-16 17:57:00,1.99885,1.99895,1.99885,1.9989,156900000.0
2008-07-16 17:58:00,1.9989,1.99905,1.99885,1.999,221300000.0
2008-07-16 17:59:00,1.999,1.99965,1.999,1.9992,253600000.0
2008-07-16 18:00:00,1.9992,1.9996,1.9991,1.99955,94900000.0
2008-07-16 18:01:00,1.99955,1.9997,1.9995,1.9996,93000000.0
2008-07-16 18:02:00,1.9996,1.9996,1.99945,1.99945,66300000.0
2008-07-16 18:03:00,1.99945,1.9995,1.99905,1.9992,139200000.0
2008-07-16 18:04:00,1.99925,1.9995,1.9992,1.99935,151400000.0
2008-07-16 18:05:00,1.99935,1.99965,1.99935,1.99955,118900000.0
2008-07-16 18:06:00,1.99955,2.00015,1.99955,2.00015,125500000.0
2008-07-16 18:07:00,2.00015,2.0002,2.0,2.0001,206900000.0
2008-07-16 18:08:00,2.00005,2.0002,1.9999,2.00005,240900000.0
2008-07-16 18:09:00,2.00005,2.0001,1.99965,1.99975,182100000.0
2008-07-16 18:10:00,1.99975,1.9999,1.9997,1.99985,84700000.0
2008-07-16 18:11:00,1.9999,2.0002,1.99985,2.0001,131000000.0
2008-07-16 18:12:00,2.00005,2.0002,1.99985,2.00015,127900000.0
2008-07-16 18:13:00,2.00015,2.0002,1.9998,1.99985,115000000.0
2008-07-16 18:14:00,1.99985,1.99995,1.99975,1.99975,87300000.0
2008-07-16 18:15:00,1.99975,1.9998,1.99965,1.99975,58300000.0
2008-07-16 18:16:00,1.9998,1.9998,1.9996,1.99965,69700000.0
2008-07-16 18:17:00,1.99965,1.99965,1.9994,1.9994,141900000.0
2008-07-16 18:18:00,1.99935,1.99945,1.9992,1.99925,206200000.0
2008-07-16 18:19:00,1.9993,1.9993,1.99925,1.9993,96900000.0
2008-07-16 18:20:00,1.9993,1.99945,1.99925,1.9994,158800000.0
2008-07-16 18:21:00,1.9994,1.9994,1.99925,1.9993,153600000.0
2008-07-16 18:22:00,1.9993,1.9994,1.99915,1.99925,97200000.0
2008-07-16 18:23:00,1.9993,1.9995,1.99925,1.99935,90000000.0
2008-07-16 18:24:00,1.99935,1.9994,1.99925,1.99925,291700000.0
2008-07-16 18:25:00,1.99925,1.9994,1.99925,1.99935,410300000.0
2008-07-16 18:26:00,1.9993,1.9995,1.99925,1.99935,126200000.0
2008-07-16 18:27:00,1.99935,1.9995,1.99935,1.9994,137700000.0
2008-07-16 18:28:00,1.9994,1.99945,1.99925,1.99925,156700000.0
2008-07-16 18:29:00,1.99925,1.99945,1.99925,1.9994,163100000.0
2008-07-16 18:30:00,1.9994,1.9994,1.9991,1.9991,297500000.0
2008-07-16 18:31:00,1.9989,1.99915,1.9989,1.99895,155300000.0
2008-07-16 18:32:00,1.99895,1.99905,1.9989,1.99895,100200000.0
2008-07-16 18:33:00,1.99895,1.999,1.99875,1.99875,300500000.0
2008-07-16 18:34:00,1.99875,1.9989,1.9986,1.9988,176200000.0
2008-07-16 18:35:00,1.99885,1.9989,1.9987,1.9987,220300000.0
2008-07-16 18:36:00,1.9987,1.9988,1.9985,1.99855,137000000.0
2008-07-16 18:37:00,1.9986,1.9986,1.99835,1.99845,140500000.0
2008-07-16 18:38:00,1.9985,1.99865,1.9985,1.99855,236800000.0
2008-07-16 18:39:00,1.99855,1.9988,1.99855,1.99875,116300000.0
2008-07-16 18:40:00,1.99875,1.999,1.99875,1.99895,128500000.0
2008-07-16 18:41:00,1.99895,1.99895,1.9988,1.99885,95300000.0
2008-07-16 18:42:00,1.9989,1.99895,1.99885,1.9989,91000000.0
2008-07-16 18:43:00,1.9989,1.99905,1.99875,1.99895,136200000.0
2008-07-16 18:44:00,1.99895,1.99895,1.99885,1.9989,45400000.0
2008-07-16 18:45:00,1.9989,1.9989,1.99885,1.99885,12500000.0
2008-07-16 18:46:00,1.99885,1.9989,1.99875,1.99875,138300000.0
2008-07-16 18:47:00,1.99875,1.9988,1.99855,1.99865,151000000.0
2008-07-16 18:48:00,1.99865,1.9987,1.9985,1.99855,132700000.0
2008-07-16 18:49:00,1.99855,1.9988,1.9985,1.9987,200100000.0
2008-07-16 18:50:00,1.9987,1.9988,1.99865,1.99875,140000000.0
2008-07-16 18:51:00,1.99875,1.9989,1.9987,1.9989,54800000.0
2008-07-16 18:52:00,1.9989,1.9994,1.9989,1.9994,139100000.0
2008-07-16 18:53:00,1.99935,1.99935,1.99915,1.99915,50900000.0
2008-07-16 18:54:00,1.9992,1.9992,1.99895,1.99905,114000000.0
2008-07-16 18:55:00,1.99905,1.99905,1.99865,1.99885,120600000.0
2008-07-16 18:56:00,1.9989,1.9989,1.9988,1.99885,16200000.0
2008-07-16 18:57:00,1.99885,1.99885,1.99845,1.99845,98600000.0
2008-07-16 18:58:00,1.99845,1.99845,1.9981,1.9981,98100000.0
2008-07-16 18:59:00,1.9981,1.9981,1.9974,1.99765,231600000.0
2008-07-16 19:00:00,1.9977,1.99815,1.9977,1.99795,103000000.0
2008-07-16 19:01:00,1.99795,1.99835,1.99795,1.99835,64400000.0
2008-07-16 19:02:00,1.99835,1.99835,1.99815,1.99835,94100000.0
2008-07-16 19:03:00,1.9983,1.99835,1.9982,1.9983,90500000.0
2008-07-16 19:04:00,1.9983,1.9986,1.9982,1.99825,126700000.0
2008-07-16 19:05:00,1.99825,1.9983,1.9982,1.99825,119200000.0
2008-07-16 19:06:00,1.99825,1.9984,1.9982,1.9984,17800000.0
2008-07-16 19:07:00,1.99835,1.9985,1.9983,1.99835,37100000.0
2008-07-16 19:08:00,1.9983,1.99835,1.99825,1.9983,61000000.0
2008-07-16 19:09:00,1.9983,1.99855,1.99825,1.99855,80400000.0
2008-07-16 19:10:00,1.99855,1.99855,1.9985,1.9985,17100000.0
2008-07-16 19:11:00,1.9985,1.9985,1.99805,1.99825,188700000.0
2008-07-16 19:12:00,1.9983,1.9984,1.99825,1.9984,51800000.0
2008-07-16 19:13:00,1.99845,1.9987,1.99845,1.99865,221300000.0
2008-07-16 19:14:00,1.9987,1.999,1.99845,1.99845,230100000.0
2008-07-16 19:15:00,1.99845,1.9985,1.9983,1.9984,115100000.0
2008-07-16 19:16:00,1.9984,1.9987,1.9984,1.99855,113000000.0
2008-07-16 19:17:00,1.99855,1.99885,1.99855,1.9986,374700000.0
2008-07-16 19:18:00,1.9986,1.9986,1.9978,1.99785,163700000.0
2008-07-16 19:19:00,1.998,1.998,1.9979,1.998,21200000.0
2008-07-16 19:20:00,1.99795,1.9982,1.99795,1.99815,42100000.0
2008-07-16 19:21:00,1.99815,1.9983,1.99815,1.9983,50000000.0
2008-07-16 19:22:00,1.99835,1.9985,1.9983,1.9985,87100000.0
2008-07-16 19:23:00,1.9985,1.99855,1.99835,1.99835,126100000.0
2008-07-16 19:24:00,1.99835,1.99845,1.99815,1.9983,95500000.0
2008-07-16 19:25:00,1.99835,1.99845,1.99835,1.99845,138400000.0
2008-07-16 19:26:00,1.9984,1.99845,1.99825,1.99825,88700000.0
2008-07-16 19:27:00,1.99825,1.9983,1.99785,1.9981,191300000.0
2008-07-16 19:28:00,1.9981,1.99825,1.99805,1.99825,39400000.0
2008-07-16 19:29:00,1.99825,1.9983,1.99815,1.99815,84300000.0
2008-07-16 19:30:00,1.9982,1.99825,1.99805,1.99825,31500000.0
2008-07-16 19:31:00,1.99825,1.99855,1.99825,1.99855,39500000.0
2008-07-16 19:32:00,1.99855,1.99855,1.99855,1.99855,1000000.0
2008-07-16 19:33:00,1.99855,1.99855,1.99855,1.99855,4600000.0
2008-07-16 19:34:00,1.9986,1.9986,1.9985,1.9985,12600000.0
2008-07-16 19:35:00,1.9985,1.99865,1.9985,1.99865,27100000.0
2008-07-16 19:36:00,1.99865,1.99895,1.99865,1.99885,72800000.0
2008-07-16 19:37:00,1.99885,1.99925,1.9988,1.9992,103200000.0
2008-07-16 19:38:00,1.99925,2.0004,1.9992,2.0004,235300000.0
2008-07-16 19:39:00,2.0004,2.0005,2.00035,2.00035,70000000.0
2008-07-16 19:40:00,2.00035,2.0006,2.0002,2.0002,166700000.0
2008-07-16 19:41:00,2.0002,2.0002,1.9997,1.9997,128800000.0
2008-07-16 19:42:00,1.9997,1.99975,1.99955,1.99955,66000000.0
2008-07-16 19:43:00,1.9996,2.0,1.9996,2.0,68200000.0
2008-07-16 19:44:00,2.00005,2.00005,2.0,2.0,3400000.0
2008-07-16 19:45:00,2.00005,2.0001,2.0,2.0001,26700000.0
2008-07-16 19:46:00,2.0001,2.00035,2.0001,2.00025,90100000.0
2008-07-16 19:47:00,2.00025,2.0008,2.00025,2.0008,88700000.0
2008-07-16 19:48:00,2.0008,2.0011,2.0007,2.00085,189900000.0
2008-07-16 19:49:00,2.0009,2.0013,2.00075,2.0013,114400000.0
2008-07-16 19:50:00,2.00125,2.00125,2.0004,2.0005,220400000.0
2008-07-16 19:51:00,2.0005,2.00075,2.00045,2.00055,139100000.0
2008-07-16 19:52:00,2.00055,2.00055,2.00055,2.00055,14000000.0
2008-07-16 19:53:00,2.00055,2.00055,2.00035,2.00055,105900000.0
2008-07-16 19:54:00,2.00055,2.0007,2.00025,2.0003,106700000.0
2008-07-16 19:55:00,2.00035,2.00045,2.00035,2.0004,32400000.0
2008-07-16 19:56:00,2.0004,2.0004,2.0003,2.0003,63400000.0
2008-07-16 19:57:00,2.00035,2.00035,2.0,2.0,200200000.0
2008-07-16 19:58:00,2.0,2.00015,1.99985,2.0001,115500000.0
2008-07-16 19:59:00,2.0001,2.0005,1.99995,2.00045,114900000.0
2008-07-16 20:00:00,2.00045,2.00045,1.99945,2.0,234000000.0
2008-07-16 20:01:00,2.0,2.0,1.999,1.999,211500000.0
2008-07-16 20:02:00,1.999,1.99965,1.999,1.99965,203500000.0
2008-07-16 20:03:00,1.9997,1.9998,1.99915,1.9992,174799999.0
2008-07-16 20:04:00,1.9991,1.99925,1.99895,1.99895,119800000.0
2008-07-16 20:05:00,1.99895,1.9992,1.99895,1.999,119700000.0
2008-07-16 20:06:00,1.999,1.9996,1.9989,1.9996,104200000.0
2008-07-16 20:07:00,1.9996,1.9999,1.9996,1.99985,117100000.0
2008-07-16 20:08:00,1.99985,2.00005,1.9998,2.0,101900000.0
2008-07-16 20:09:00,2.0,2.0002,1.99965,2.0,142500000.0
2008-07-16 20:10:00,2.00005,2.0001,1.9999,1.99995,112900000.0
2008-07-16 20:11:00,2.0,2.00005,1.9999,2.00005,73300000.0
2008-07-16 20:12:00,2.00005,2.00005,1.9995,1.9996,118900000.0
2008-07-16 20:13:00,1.9996,1.9998,1.9996,1.9998,26400000.0
2008-07-16 20:14:00,1.9998,1.9998,1.9995,1.9996,119600000.0
2008-07-16 20:15:00,1.9996,1.9996,1.9994,1.99945,61200000.0
2008-07-16 20:16:00,1.9995,1.9997,1.99925,1.9993,185600000.0
2008-07-16 20:17:00,1.9993,1.99935,1.9988,1.99905,125600000.0
2008-07-16 20:18:00,1.99905,1.99945,1.99875,1.9994,254499999.0
2008-07-16 20:19:00,1.9994,1.9995,1.9988,1.9989,299400001.0
2008-07-16 20:20:00,1.9989,1.9992,1.9989,1.99915,258200000.0
2008-07-16 20:21:00,1.99915,1.99915,1.99885,1.9989,174800000.0
2008-07-16 20:22:00,1.9989,1.9989,1.9988,1.99885,154700000.0
2008-07-16 20:23:00,1.99885,1.9992,1.9988,1.99905,102800000.0
2008-07-16 20:24:00,1.99905,1.99905,1.9983,1.9983,151000000.0
2008-07-16 20:25:00,1.9983,1.99835,1.998,1.99825,142900000.0
2008-07-16 20:26:00,1.99825,1.99855,1.9982,1.9985,131400000.0
2008-07-16 20:27:00,1.9985,1.9987,1.9981,1.9982,353500000.0
2008-07-16 20:28:00,1.9982,1.9983,1.9981,1.9983,81300000.0
2008-07-16 20:29:00,1.9983,1.9985,1.99825,1.9985,77000000.0
2008-07-16 20:30:00,1.9985,1.9986,1.9984,1.9985,99200000.0
2008-07-16 20:31:00,1.99855,1.9986,1.99825,1.9984,130600000.0
2008-07-16 20:32:00,1.99835,1.99855,1.99835,1.99845,147700000.0
2008-07-16 20:33:00,1.99845,1.99855,1.9984,1.9984,83300000.0
2008-07-16 20:34:00,1.99845,1.99865,1.9984,1.99855,179600000.0
2008-07-16 20:35:00,1.99855,1.9986,1.99835,1.99855,105200000.0
2008-07-16 20:36:00,1.99855,1.9986,1.9983,1.9984,62300000.0
2008-07-16 20:37:00,1.9984,1.99855,1.99785,1.99785,171400000.0
2008-07-16 20:38:00,1.99785,1.9983,1.99785,1.9982,151800000.0
2008-07-16 20:39:00,1.9983,1.9984,1.9981,1.9981,141000000.0
2008-07-16 20:40:00,1.9981,1.99815,1.9979,1.99795,62300000.0
2008-07-16 20:41:00,1.9979,1.9979,1.99735,1.99735,169500000.0
2008-07-16 20:42:00,1.9974,1.9976,1.9974,1.9976,206000000.0
2008-07-16 20:43:00,1.9976,1.99785,1.9976,1.9978,77200000.0
2008-07-16 20:44:00,1.9979,1.9979,1.99775,1.9979,121600000.0
2008-07-16 20:45:00,1.9979,1.9983,1.9979,1.9981,102100000.0
2008-07-16 20:46:00,1.99815,1.9984,1.99815,1.99825,226300000.0
2008-07-16 20:47:00,1.9982,1.9984,1.9982,1.99835,107700000.0
2008-07-16 20:48:00,1.9984,1.9985,1.9983,1.99845,158700000.0
2008-07-16 20:49:00,1.99845,1.99845,1.9984,1.9984,37500000.0
2008-07-16 20:50:00,1.9985,1.9985,1.9983,1.9984,37600000.0
2008-07-16 20:51:00,1.99835,1.99865,1.9983,1.9984,203000000.0
2008-07-16 20:52:00,1.9984,1.9984,1.99785,1.99785,152000000.0
2008-07-16 20:53:00,1.99785,1.99805,1.9977,1.9977,161300000.0
2008-07-16 20:54:00,1.9977,1.9983,1.99765,1.99805,138300000.0
2008-07-16 20:55:00,1.99805,1.9985,1.99805,1.99845,109900000.0
2008-07-16 20:56:00,1.9985,1.9987,1.99845,1.9987,94800000.0
2008-07-16 20:57:00,1.9987,1.9987,1.99855,1.99855,82300000.0
2008-07-16 20:58:00,1.99855,1.9993,1.99855,1.9988,220700000.0
2008-07-16 20:59:00,1.99875,1.9992,1.99875,1.999,156400000.0
2008-07-16 21:00:00,1.999,1.9991,1.9986,1.9987,100700000.0
2008-07-16 21:01:00,1.9987,1.99875,1.9986,1.9987,118900000.0
2008-07-16 21:02:00,1.9987,1.999,1.9987,1.999,42700000.0
2008-07-16 21:03:00,1.999,1.999,1.99865,1.99875,120200000.0
2008-07-16 21:04:00,1.99875,1.99885,1.99865,1.99865,170000000.0
2008-07-16 21:05:00,1.99865,1.9988,1.9986,1.9988,79100000.0
2008-07-16 21:06:00,1.9988,1.9989,1.99875,1.9988,53500000.0
2008-07-16 21:07:00,1.99875,1.999,1.9987,1.999,75400000.0
2008-07-16 21:08:00,1.999,1.999,1.9988,1.99885,109200000.0
2008-07-16 21:09:00,1.9989,1.9989,1.99865,1.99885,150000000.0
2008-07-16 21:10:00,1.9989,1.9989,1.99855,1.99875,156300000.0
2008-07-16 21:11:00,1.99875,1.9991,1.99875,1.9991,99500000.0
2008-07-16 21:12:00,1.999,1.999,1.9989,1.9989,66900000.0
2008-07-16 21:13:00,1.9991,1.9991,1.9989,1.9989,65300000.0
2008-07-16 21:14:00,1.9989,1.9989,1.9985,1.9985,63400000.0
2008-07-16 21:15:00,1.9985,1.9986,1.9984,1.9985,63400000.0
2008-07-16 21:16:00,1.9985,1.9986,1.99845,1.9985,25000000.0
2008-07-16 21:17:00,1.9986,1.9987,1.9984,1.9986,48400000.0
2008-07-16 21:18:00,1.9986,1.9987,1.99855,1.9987,38500000.0
2008-07-16 21:19:00,1.9987,1.999,1.9986,1.9989,51300000.0
2008-07-16 21:20:00,1.9988,1.9991,1.9987,1.9988,81900000.0
2008-07-16 21:21:00,1.9988,1.9989,1.99875,1.99875,37500000.0
2008-07-16 21:22:00,1.9988,1.9988,1.99875,1.9988,18000000.0
2008-07-16 21:23:00,1.9988,1.9988,1.9987,1.9988,29600000.0
2008-07-16 21:24:00,1.9988,1.9989,1.9986,1.9986,54400000.0
2008-07-16 21:25:00,1.9987,1.9987,1.9985,1.9987,15400000.0
2008-07-16 21:26:00,1.9987,1.9987,1.9985,1.99855,38500000.0
2008-07-16 21:27:00,1.9986,1.9986,1.9985,1.9985,101900000.0
2008-07-16 21:28:00,1.9985,1.9986,1.9985,1.99855,20200000.0
2008-07-16 21:29:00,1.99833,1.99855,1.99825,1.99825,57800000.0
2008-07-16 21:30:00,1.9985,1.99855,1.99845,1.99855,27100000.0
2008-07-16 21:31:00,1.99855,1.99875,1.99855,1.99875,49600000.0
2008-07-16 21:32:00,1.99875,1.9989,1.99875,1.9989,46000000.0
2008-07-16 21:33:00,1.999,1.999,1.9989,1.999,15700000.0
2008-07-16 21:34:00,1.999,1.999,1.99885,1.9989,21600000.0
2008-07-16 21:35:00,1.9989,1.99895,1.99885,1.99895,23700000.0
2008-07-16 21:36:00,1.99895,1.99895,1.99895,1.99895,2900000.0
2008-07-16 21:37:00,1.99895,1.999,1.9989,1.9989,28900000.0
2008-07-16 21:38:00,1.9989,1.9989,1.99885,1.99885,8000000.0
2008-07-16 21:39:00,1.9988,1.9988,1.99865,1.9987,101900000.0
2008-07-16 21:40:00,1.9987,1.99875,1.9987,1.9987,53900000.0
2008-07-16 21:41:00,1.9988,1.9988,1.9985,1.99865,41300000.0
2008-07-16 21:42:00,1.9987,1.9989,1.9987,1.9989,125100000.0
2008-07-16 21:43:00,1.9989,1.99905,1.9989,1.99905,124300000.0
2008-07-16 21:44:00,1.99905,1.9991,1.9987,1.9989,117299998.0
2008-07-16 21:45:00,1.9989,1.99895,1.9987,1.9989,244100003.0
2008-07-16 21:46:00,1.99865,1.9987,1.9985,1.9987,18800000.0
2008-07-16 21:47:00,1.9988,1.9989,1.9987,1.9987,37500000.0
2008-07-16 21:48:00,1.9987,1.9988,1.99865,1.9988,22500000.0
2008-07-16 21:49:00,1.9988,1.9988,1.99855,1.9986,29500000.0
2008-07-16 21:50:00,1.9986,1.99875,1.9985,1.99865,71700000.0
2008-07-16 21:51:00,1.99865,1.9988,1.99865,1.9987,77900000.0
2008-07-16 21:52:00,1.9987,1.9989,1.9987,1.9989,24800000.0
2008-07-16 21:53:00,1.9989,1.999,1.99875,1.9989,68200000.0
2008-07-16 21:54:00,1.9989,1.99925,1.9989,1.99915,114100000.0
2008-07-16 21:55:00,1.99915,1.99925,1.99915,1.99915,39900000.0
2008-07-16 21:56:00,1.99915,1.99915,1.99875,1.99895,107000000.0
2008-07-16 21:57:00,1.99895,1.99905,1.9987,1.9989,109700000.0
2008-07-16 21:58:00,1.9989,1.9989,1.99865,1.9988,23200000.0
2008-07-16 21:59:00,1.9987,1.999,1.9987,1.9989,72200000.0
2008-07-16 22:00:00,1.9988,1.9988,1.9986,1.9986,33600000.0
2008-07-16 22:01:00,1.9986,1.9989,1.9986,1.9987,22500000.0
2008-07-16 22:02:00,1.9986,1.9987,1.9985,1.9987,68600000.0
2008-07-16 22:03:00,1.9987,1.9987,1.9986,1.9986,12800000.0
2008-07-16 22:04:00,1.9986,1.9986,1.9986,1.9986,19400000.0
2008-07-16 22:05:00,1.9987,1.9989,1.9986,1.99875,40500000.0
2008-07-16 22:06:00,1.9988,1.99895,1.9988,1.99885,22500000.0
2008-07-16 22:07:00,1.99885,1.99885,1.99885,1.99885,2100000.0
2008-07-16 22:08:00,1.99885,1.99885,1.99855,1.99855,130300000.0
2008-07-16 22:09:00,1.9985,1.9986,1.9983,1.99855,146300000.0
2008-07-16 22:10:00,1.99855,1.9987,1.9984,1.99865,72400000.0
2008-07-16 22:11:00,1.99865,1.99865,1.99865,1.99865,4500000.0
2008-07-16 22:12:00,1.99865,1.99875,1.9986,1.9987,17200000.0
2008-07-16 22:13:00,1.99875,1.9988,1.99865,1.9988,61500000.0
2008-07-16 22:14:00,1.9988,1.99895,1.99865,1.99885,54600000.0
2008-07-16 22:15:00,1.99885,1.9989,1.9988,1.99885,51100000.0
2008-07-16 22:16:00,1.99885,1.99885,1.9988,1.9988,5000000.0
2008-07-16 22:17:00,1.9988,1.99885,1.9988,1.9988,18300000.0
2008-07-16 22:18:00,1.9988,1.9988,1.9988,1.9988,8000000.0
2008-07-16 22:19:00,1.9987,1.9988,1.9987,1.99875,24900000.0
2008-07-16 22:20:00,1.9987,1.99875,1.9987,1.99875,10000000.0
2008-07-16 22:21:00,1.99875,1.99885,1.99875,1.99885,19800000.0
2008-07-16 22:22:00,1.9988,1.99885,1.9987,1.99875,14500000.0
2008-07-16 22:23:00,1.9987,1.99885,1.9987,1.99885,14300000.0
2008-07-16 22:24:00,1.99885,1.9989,1.99875,1.99885,39300000.0
2008-07-16 22:25:00,1.9987,1.9989,1.9987,1.9987,75200000.0
2008-07-16 22:26:00,1.9987,1.9989,1.9987,1.99875,25500000.0
2008-07-16 22:27:00,1.99875,1.99875,1.9987,1.9987,8200000.0
2008-07-16 22:28:00,1.9987,1.9987,1.99865,1.99865,7100000.0
2008-07-16 22:29:00,1.99865,1.9988,1.99865,1.99875,13800000.0
2008-07-16 22:30:00,1.99875,1.99885,1.99865,1.99865,21300000.0
2008-07-16 22:31:00,1.99865,1.99875,1.99865,1.99875,17300000.0
2008-07-16 22:32:00,1.9988,1.99885,1.99865,1.9988,101200000.0
2008-07-16 22:33:00,1.99875,1.9988,1.99865,1.99865,37300000.0
2008-07-16 22:34:00,1.99865,1.99865,1.99865,1.99865,13300000.0
2008-07-16 22:35:00,1.99865,1.9989,1.99865,1.99885,20700000.0
2008-07-16 22:36:00,1.99885,1.99885,1.99865,1.99865,51400000.0
2008-07-16 22:37:00,1.9988,1.9988,1.99865,1.99865,28800000.0
2008-07-16 22:38:00,1.99865,1.99865,1.99855,1.9986,29400000.0
2008-07-16 22:39:00,1.9986,1.9986,1.9986,1.9986,1000000.0
2008-07-16 22:40:00,1.9986,1.9987,1.9986,1.99865,11000000.0
2008-07-16 22:41:00,1.99865,1.99865,1.99865,1.99865,2100000.0
2008-07-16 22:42:00,1.9987,1.9987,1.99865,1.99865,4000000.0
2008-07-16 22:43:00,1.99865,1.9987,1.99865,1.9987,4700000.0
2008-07-16 22:44:00,1.99857,1.9988,1.9984,1.9984,64500000.0
2008-07-16 22:45:00,1.9987,1.9988,1.9987,1.9987,15000000.0
2008-07-16 22:46:00,1.9988,1.9992,1.99875,1.9992,32000000.0
2008-07-16 22:47:00,1.9992,1.9992,1.9992,1.9992,2000000.0
2008-07-16 22:48:00,1.9992,1.99935,1.9992,1.99925,17700000.0
2008-07-16 22:49:00,1.9992,1.9992,1.9992,1.9992,7800000.0
2008-07-16 22:50:00,1.9992,1.99925,1.99905,1.9992,30700000.0
2008-07-16 22:51:00,1.9992,1.99925,1.9992,1.9992,47200000.0
2008-07-16 22:52:00,1.9992,1.9993,1.99895,1.9991,46100000.0
2008-07-16 22:53:00,1.99915,1.9992,1.9991,1.9991,65400000.0
2008-07-16 22:54:00,1.9991,1.9992,1.9989,1.9989,90900000.0
2008-07-16 22:55:00,1.99895,1.9991,1.9989,1.9991,32000000.0
2008-07-16 22:56:00,1.999,1.9991,1.999,1.9991,10000000.0
2008-07-16 22:57:00,1.9991,1.99915,1.99885,1.9991,76200000.0
2008-07-16 22:58:00,1.9991,1.99925,1.9988,1.9989,164200000.0
2008-07-16 22:59:00,1.9989,1.99905,1.99875,1.99905,64900000.0
2008-07-16 23:00:00,1.999,1.99905,1.9989,1.999,41200000.0
2008-07-16 23:01:00,1.99895,1.999,1.99885,1.99885,51200000.0
2008-07-16 23:02:00,1.9989,1.99895,1.9986,1.9986,22400000.0
2008-07-16 23:03:00,1.99885,1.99885,1.9987,1.99875,96000000.0
2008-07-16 23:04:00,1.9987,1.99875,1.9987,1.99875,2000000.0
2008-07-16 23:05:00,1.99875,1.99875,1.9987,1.9987,6000000.0
2008-07-16 23:06:00,1.9987,1.9988,1.9987,1.9988,9500000.0
2008-07-16 23:07:00,1.9988,1.9988,1.9987,1.99875,10900000.0
2008-07-16 23:08:00,1.99875,1.99875,1.9984,1.9986,8600000.0
2008-07-16 23:09:00,1.9985,1.9989,1.9985,1.9989,12500000.0
2008-07-16 23:10:00,1.9989,1.999,1.9989,1.999,5800000.0
2008-07-16 23:11:00,1.99879,1.99893,1.99874,1.99876,13000000.0
2008-07-16 23:12:00,1.999,1.999,1.99895,1.99895,8900000.0
2008-07-16 23:13:00,1.99895,1.99895,1.99895,1.99895,13000000.0
2008-07-16 23:14:00,1.99895,1.99895,1.99895,1.99895,4000000.0
2008-07-16 23:15:00,1.99895,1.999,1.9989,1.999,6000000.0
2008-07-16 23:16:00,1.999,1.999,1.999,1.999,9000000.0
2008-07-16 23:17:00,1.999,1.999,1.9989,1.99895,8000000.0
2008-07-16 23:18:00,1.99895,1.999,1.99895,1.999,8000000.0
2008-07-16 23:19:00,1.999,1.999,1.9989,1.9989,13000000.0
2008-07-16 23:20:00,1.9989,1.9989,1.99865,1.99865,15400000.0
2008-07-16 23:21:00,1.99865,1.99865,1.99865,1.99865,5300000.0
2008-07-16 23:22:00,1.9986,1.9986,1.99845,1.9986,44600000.0
2008-07-16 23:23:00,1.99855,1.99855,1.99855,1.99855,6900000.0
2008-07-16 23:24:00,1.9986,1.99875,1.9986,1.99875,30200000.0
2008-07-16 23:25:00,1.99875,1.99875,1.9987,1.9987,12800000.0
2008-07-16 23:26:00,1.99865,1.99865,1.9986,1.9986,7900000.0
2008-07-16 23:27:00,1.99865,1.99865,1.9986,1.9986,16200000.0
2008-07-16 23:28:00,1.99855,1.99865,1.99845,1.99865,25600000.0
2008-07-16 23:29:00,1.99865,1.99865,1.99865,1.99865,1700000.0
2008-07-16 23:30:00,1.99865,1.99865,1.9983,1.99835,22800000.0
2008-07-16 23:31:00,1.9984,1.99845,1.9982,1.99825,12000000.0
2008-07-16 23:32:00,1.99815,1.9982,1.99805,1.9982,10600000.0
2008-07-16 23:33:00,1.9981,1.9984,1.9981,1.9984,3000000.0
2008-07-16 23:34:00,1.9985,1.9985,1.9985,1.9985,1000000.0
2008-07-16 23:35:00,1.9985,1.9985,1.9985,1.9985,3000000.0
2008-07-16 23:36:00,1.9979,1.99835,1.9979,1.9981,83000000.0
2008-07-16 23:37:00,1.9985,1.9985,1.9979,1.9979,2000000.0
2008-07-16 23:38:00,1.99815,1.99825,1.99777,1.99825,41900000.0
2008-07-16 23:39:00,1.99815,1.99815,1.99815,1.99815,1000000.0
2008-07-16 23:40:00,1.99805,1.99825,1.99805,1.99825,3000000.0
2008-07-16 23:41:00,1.99825,1.99825,1.99815,1.99815,3000000.0
2008-07-16 23:42:00,1.99805,1.99805,1.998,1.998,4000000.0
2008-07-16 23:43:00,1.99805,1.99835,1.99805,1.99825,8000000.0
2008-07-16 23:44:00,1.9982,1.9982,1.99815,1.99815,5000000.0
2008-07-16 23:45:00,1.9981,1.9981,1.99795,1.99805,9300000.0
2008-07-16 23:46:00,1.9981,1.99835,1.9981,1.99835,6000000.0
2008-07-16 23:47:00,1.99835,1.99835,1.998,1.998,8000000.0
2008-07-16 23:48:00,1.998,1.9983,1.998,1.99805,10000000.0
2008-07-16 23:49:00,1.99805,1.99805,1.998,1.998,4000000.0
2008-07-16 23:50:00,1.998,1.998,1.998,1.998,2000000.0
2008-07-16 23:51:00,1.9981,1.9981,1.9981,1.9981,2000000.0
2008-07-16 23:52:00,1.9981,1.9981,1.9981,1.9981,1000000.0
2008-07-16 23:53:00,1.9981,1.9981,1.9981,1.9981,1000000.0
2008-07-16 23:54:00,1.9981,1.9981,1.9981,1.9981,2000000.0
2008-07-16 23:55:00,1.9981,1.99815,1.9981,1.9981,6000000.0
2008-07-16 23:56:00,1.9981,1.9981,1.9981,1.9981,3000000.0
2008-07-16 23:57:00,1.9981,1.9981,1.9981,1.9981,2000000.0
2008-07-16 23:58:00,1.99805,1.99805,1.9979,1.9979,5800000.0
2008-07-16 23:59:00,1.99815,1.99815,1.99786,1.99786,97700000.0
2008-07-17 00:00:00,1.9979,1.99805,1.9979,1.99805,11200000.0
2008-07-17 00:01:00,1.99805,1.99805,1.9979,1.9979,31700000.0
2008-07-17 00:02:00,1.9979,1.99795,1.9978,1.9978,36700000.0
2008-07-17 00:03:00,1.99795,1.99795,1.99785,1.99785,23000000.0
2008-07-17 00:04:00,1.99785,1.99785,1.9974,1.99755,29400000.0
2008-07-17 00:05:00,1.99755,1.99755,1.9974,1.99755,23800000.0
2008-07-17 00:06:00,1.9974,1.9974,1.9974,1.9974,50900000.0
2008-07-17 00:07:00,1.9974,1.99755,1.9974,1.99755,18799999.0
2008-07-17 00:08:00,1.99755,1.99755,1.997,1.9971,25600000.0
2008-07-17 00:09:00,1.9971,1.99715,1.99705,1.99705,6200000.0
2008-07-17 00:10:00,1.997,1.99705,1.997,1.99705,43800000.0
2008-07-17 00:11:00,1.997,1.997,1.997,1.997,28800000.0
2008-07-17 00:12:00,1.997,1.997,1.99695,1.997,5800000.0
2008-07-17 00:13:00,1.99695,1.99695,1.99685,1.9969,24100000.0
2008-07-17 00:14:00,1.99695,1.99725,1.99695,1.99725,12400000.0
2008-07-17 00:15:00,1.99725,1.9973,1.9971,1.9971,28900000.0
2008-07-17 00:16:00,1.9971,1.9972,1.99705,1.9972,16300000.0
2008-07-17 00:17:00,1.9972,1.9972,1.9972,1.9972,6000000.0
2008-07-17 00:18:00,1.99715,1.9972,1.997,1.99705,53500000.0
2008-07-17 00:19:00,1.99705,1.99705,1.99705,1.99705,15000000.0
2008-07-17 00:20:00,1.99705,1.9971,1.99705,1.9971,7000000.0
2008-07-17 00:21:00,1.99715,1.99715,1.9971,1.9971,5000000.0
2008-07-17 00:22:00,1.9971,1.9971,1.9971,1.9971,8000000.0
2008-07-17 00:23:00,1.9971,1.9972,1.9971,1.9972,12000000.0
2008-07-17 00:24:00,1.99715,1.9972,1.99715,1.9972,7000000.0
2008-07-17 00:25:00,1.9971,1.99725,1.9971,1.99715,17800000.0
2008-07-17 00:26:00,1.99715,1.99725,1.99715,1.99725,3000000.0
2008-07-17 00:27:00,1.9972,1.9972,1.99715,1.99715,4600000.0
2008-07-17 00:28:00,1.99715,1.99715,1.9971,1.9971,8400000.0
2008-07-17 00:29:00,1.9971,1.9976,1.9971,1.9976,54900000.0
2008-07-17 00:30:00,1.99745,1.9978,1.9973,1.9978,28700000.0
2008-07-17 00:31:00,1.9978,1.998,1.9976,1.99785,33800000.0
2008-07-17 00:32:00,1.99785,1.99785,1.99775,1.99775,4000000.0
2008-07-17 00:33:00,1.9977,1.9979,1.9977,1.99775,62400000.0
2008-07-17 00:34:00,1.99765,1.9977,1.99755,1.99755,12000000.0
2008-07-17 00:35:00,1.99775,1.9986,1.99775,1.99855,47600000.0
2008-07-17 00:36:00,1.99855,1.99865,1.99855,1.99865,24100000.0
2008-07-17 00:37:00,1.99865,1.99905,1.9985,1.99855,25800000.0
2008-07-17 00:38:00,1.99855,1.99875,1.99855,1.99875,15000000.0
2008-07-17 00:39:00,1.99875,1.99875,1.99855,1.99855,29300000.0
2008-07-17 00:40:00,1.99855,1.99855,1.9982,1.99835,16500000.0
2008-07-17 00:41:00,1.99835,1.99835,1.9982,1.99825,34800000.0
2008-07-17 00:42:00,1.99825,1.99825,1.99765,1.99805,41900000.0
2008-07-17 00:43:00,1.99815,1.9982,1.99815,1.9982,5500000.0
2008-07-17 00:44:00,1.9982,1.9982,1.9982,1.9982,3200000.0
2008-07-17 00:45:00,1.998,1.9981,1.998,1.9981,37800000.0
2008-07-17 00:46:00,1.99815,1.99815,1.99815,1.99815,1300000.0
2008-07-17 00:47:00,1.9981,1.9981,1.9981,1.9981,10200000.0
2008-07-17 00:48:00,1.99828,1.99828,1.99809,1.9981,7000000.0
2008-07-17 00:49:00,1.99815,1.99835,1.99815,1.99835,9500000.0
2008-07-17 00:50:00,1.99835,1.9984,1.99825,1.99825,15500000.0
2008-07-17 00:51:00,1.99813,1.99839,1.9981,1.9981,13000000.0
2008-07-17 00:52:00,1.99825,1.99835,1.99825,1.99835,9700000.0
2008-07-17 00:53:00,1.99825,1.9983,1.99815,1.9982,42400000.0
2008-07-17 00:54:00,1.9982,1.99825,1.99815,1.99825,14000000.0
2008-07-17 00:55:00,1.99825,1.99825,1.99815,1.99815,28700000.0
2008-07-17 00:56:00,1.99815,1.9982,1.99805,1.9981,47900000.0
2008-07-17 00:57:00,1.99815,1.99815,1.99786,1.99788,30900000.0
2008-07-17 00:58:00,1.9981,1.99825,1.998,1.99825,117900001.0
2008-07-17 00:59:00,1.99825,1.9985,1.9982,1.9983,77600000.0
2008-07-17 01:00:00,1.9983,1.99835,1.99815,1.99815,46300000.0
2008-07-17 01:01:00,1.99815,1.99815,1.99775,1.9979,132400000.0
2008-07-17 01:02:00,1.99768,1.99798,1.99764,1.9979,12100000.0
2008-07-17 01:03:00,1.998,1.998,1.998,1.998,70900000.0
2008-07-17 01:04:00,1.998,1.998,1.998,1.998,16000000.0
2008-07-17 01:05:00,1.998,1.9981,1.99795,1.9981,13100000.0
2008-07-17 01:06:00,1.9981,1.9983,1.9979,1.99805,39200000.0
2008-07-17 01:07:00,1.99805,1.9983,1.99805,1.9983,6000000.0
2008-07-17 01:08:00,1.9983,1.9983,1.9981,1.9981,2000000.0
2008-07-17 01:09:00,1.99805,1.99805,1.99805,1.99805,6000000.0
2008-07-17 01:10:00,1.99805,1.9982,1.99805,1.99815,33000000.0
2008-07-17 01:11:00,1.99815,1.9982,1.9976,1.9976,118700000.0
2008-07-17 01:12:00,1.9978,1.9978,1.9976,1.99765,79100000.0
2008-07-17 01:13:00,1.99765,1.99815,1.9971,1.99785,63700000.0
2008-07-17 01:14:00,1.99785,1.99785,1.99775,1.9978,20900000.0
2008-07-17 01:15:00,1.9978,1.9981,1.99775,1.9981,45100000.0
2008-07-17 01:16:00,1.9981,1.9981,1.9972,1.9974,82600000.0
2008-07-17 01:17:00,1.9974,1.99765,1.9974,1.99765,16000000.0
2008-07-17 01:18:00,1.9975,1.99755,1.9975,1.99755,24000000.0
2008-07-17 01:19:00,1.99755,1.9976,1.99755,1.99755,8000000.0
2008-07-17 01:20:00,1.99755,1.99765,1.99755,1.99765,4000000.0
2008-07-17 01:21:00,1.99755,1.99755,1.99755,1.99755,1000000.0
2008-07-17 01:22:00,1.99755,1.9977,1.99755,1.99755,4000000.0
2008-07-17 01:23:00,1.99765,1.99765,1.99765,1.99765,1000000.0
2008-07-17 01:24:00,1.9977,1.9982,1.99765,1.99815,38700000.0
2008-07-17 01:25:00,1.99815,1.9983,1.9977,1.9977,19300000.0
2008-07-17 01:26:00,1.9977,1.9979,1.9977,1.9979,9000000.0
2008-07-17 01:27:00,1.99785,1.99795,1.9977,1.99795,28000000.0
2008-07-17 01:28:00,1.99795,1.9981,1.9978,1.99795,26400000.0
2008-07-17 01:29:00,1.99795,1.99795,1.99795,1.99795,1000000.0
2008-07-17 01:30:00,1.99795,1.9982,1.9979,1.9982,20000000.0
2008-07-17 01:31:00,1.9982,1.99855,1.9982,1.99855,27100000.0
2008-07-17 01:32:00,1.99855,1.99865,1.998,1.998,28000000.0
2008-07-17 01:33:00,1.99795,1.9982,1.99795,1.99805,21900000.0
2008-07-17 01:34:00,1.9981,1.9983,1.9981,1.99815,37500000.0
2008-07-17 01:35:00,1.99815,1.9983,1.99805,1.9983,12900000.0
2008-07-17 01:36:00,1.9983,1.9983,1.9983,1.9983,9000000.0
2008-07-17 01:37:00,1.9983,1.9983,1.9983,1.9983,7400000.0
2008-07-17 01:38:00,1.9983,1.9983,1.9982,1.9982,33500000.0
2008-07-17 01:39:00,1.9983,1.9984,1.99785,1.9983,29400000.0
2008-07-17 01:40:00,1.9982,1.9983,1.9982,1.9983,20500000.0
2008-07-17 01:41:00,1.9982,1.99855,1.9982,1.9985,82500000.0
2008-07-17 01:42:00,1.9985,1.9986,1.9985,1.9986,25000000.0
2008-07-17 01:43:00,1.9986,1.9987,1.9986,1.9986,12000000.0
2008-07-17 01:44:00,1.9986,1.9991,1.99855,1.9989,43300000.0
2008-07-17 01:45:00,1.9989,1.9989,1.99885,1.99885,26600000.0
2008-07-17 01:46:00,1.999,1.9993,1.9989,1.9991,80900000.0
2008-07-17 01:47:00,1.99905,1.99905,1.99905,1.99905,3600000.0
2008-07-17 01:48:00,1.9991,1.9992,1.99895,1.9992,10900000.0
2008-07-17 01:49:00,1.99885,1.999,1.99885,1.99895,19600000.0
2008-07-17 01:50:00,1.9991,1.9991,1.99885,1.99885,5200000.0
2008-07-17 01:51:00,1.99885,1.9989,1.99885,1.99885,19500000.0
2008-07-17 01:52:00,1.99885,1.9992,1.99885,1.9992,24300000.0
2008-07-17 01:53:00,1.9992,1.9992,1.99895,1.999,26300000.0
2008-07-17 01:54:00,1.9992,1.9993,1.99895,1.99895,26600000.0
2008-07-17 01:55:00,1.99895,1.9993,1.99895,1.9992,20000000.0
2008-07-17 01:56:00,1.9993,1.9993,1.9991,1.9992,141200002.0
2008-07-17 01:57:00,1.9994,1.99945,1.9992,1.9994,23800000.0
2008-07-17 01:58:00,1.999,1.9995,1.999,1.9992,28700000.0
2008-07-17 01:59:00,1.9992,1.9993,1.9991,1.9991,32600000.0
2008-07-17 02:00:00,1.9991,1.9997,1.9991,1.99935,80100000.0
2008-07-17 02:01:00,1.9994,2.0003,1.9994,2.0001,87800000.0
2008-07-17 02:02:00,2.0001,2.0002,1.9999,2.0,22500000.0
2008-07-17 02:03:00,2.0,2.001,2.0,2.0009,51300000.0
2008-07-17 02:04:00,2.0009,2.001,2.0003,2.00045,220700000.0
2008-07-17 02:05:00,2.00045,2.0005,1.99995,2.00035,98400000.0
2008-07-17 02:06:00,2.0003,2.0004,2.00015,2.0003,64000000.0
2008-07-17 02:07:00,2.0004,2.0005,2.0001,2.0003,40800000.0
2008-07-17 02:08:00,2.0003,2.0006,2.0003,2.0006,34800000.0
2008-07-17 02:09:00,2.00045,2.0006,2.00025,2.0005,73000000.0
2008-07-17 02:10:00,2.00015,2.0005,2.00015,2.00035,57200000.0
2008-07-17 02:11:00,2.0003,2.0003,1.9997,1.99975,142300000.0
2008-07-17 02:12:00,1.99985,2.00005,1.99985,2.00005,36000000.0
2008-07-17 02:13:00,2.0,2.00005,1.9998,2.0,86900000.0
2008-07-17 02:14:00,1.99995,2.0005,1.99995,2.0005,52700000.0
2008-07-17 02:15:00,2.00045,2.0009,2.00045,2.00055,56100000.0
2008-07-17 02:16:00,2.00055,2.0006,2.00015,2.00015,101900000.0
2008-07-17 02:17:00,2.00015,2.0005,2.00015,2.0005,59600000.0
2008-07-17 02:18:00,2.0004,2.0006,2.0004,2.0006,96000000.0
2008-07-17 02:19:00,2.0006,2.0006,2.0003,2.0003,72600000.0
2008-07-17 02:20:00,2.0003,2.00035,2.00015,2.00015,19400000.0
2008-07-17 02:21:00,2.00015,2.00045,2.00015,2.0004,110300000.0
2008-07-17 02:22:00,2.0004,2.0005,2.0003,2.0005,53100000.0
2008-07-17 02:23:00,2.0006,2.0006,2.00025,2.00035,59400000.0
2008-07-17 02:24:00,2.00035,2.00035,2.00035,2.00035,8700000.0
2008-07-17 02:25:00,2.00035,2.0005,2.0003,2.0005,43000000.0
2008-07-17 02:26:00,2.0005,2.0005,2.00045,2.00045,5000000.0
2008-07-17 02:27:00,2.00045,2.0005,2.00045,2.0005,19700000.0
2008-07-17 02:28:00,2.0005,2.0005,2.00045,2.00045,32400000.0
2008-07-17 02:29:00,2.00045,2.00045,2.0004,2.00045,29000000.0
2008-07-17 02:30:00,2.0004,2.0004,2.0004,2.0004,31500000.0
2008-07-17 02:31:00,2.0004,2.0004,2.00005,2.00005,41900000.0
2008-07-17 02:32:00,2.0,2.0,2.0,2.0,7700000.0
2008-07-17 02:33:00,2.0,2.00005,2.0,2.0,43900000.0
2008-07-17 02:34:00,2.0,2.0001,2.0,2.0001,96500000.0
2008-07-17 02:35:00,2.0001,2.0001,1.99985,1.9999,63084375.0
2008-07-17 02:36:00,1.99985,2.0,1.99985,1.99985,79900000.0
2008-07-17 02:37:00,1.99985,2.0001,1.99985,1.99995,89500000.0
2008-07-17 02:38:00,1.99995,1.99995,1.9999,1.99995,55200000.0
2008-07-17 02:39:00,1.99995,2.0001,1.99995,2.0,51700000.0
2008-07-17 02:40:00,2.0,2.0001,1.99995,1.99995,51000000.0
2008-07-17 02:41:00,1.99995,1.99995,1.99975,1.99975,84300000.0
2008-07-17 02:42:00,1.99975,1.9998,1.99975,1.9998,43200000.0
2008-07-17 02:43:00,1.99985,1.99985,1.99935,1.9994,84500000.0
2008-07-17 02:44:00,1.9994,1.99965,1.9992,1.99935,87000000.0
2008-07-17 02:45:00,1.99945,1.9995,1.9993,1.9995,130100000.0
2008-07-17 02:46:00,1.99945,1.9998,1.9994,1.9997,65200000.0
2008-07-17 02:47:00,1.9998,1.9998,1.9996,1.99965,117000000.0
2008-07-17 02:48:00,1.9997,1.9997,1.99965,1.99965,15000000.0
2008-07-17 02:49:00,1.9997,1.9997,1.9997,1.9997,1000000.0
2008-07-17 02:50:00,1.99965,1.99965,1.99965,1.99965,1000000.0
2008-07-17 02:51:00,1.99965,1.9999,1.99935,1.9997,66667500.0
2008-07-17 02:52:00,1.9996,1.9997,1.99945,1.9996,132000000.0
2008-07-17 02:53:00,1.9995,1.9998,1.9995,1.99965,38300000.0
2008-07-17 02:54:00,1.99965,1.99965,1.99965,1.99965,10300000.0
2008-07-17 02:55:00,1.99965,1.9997,1.9995,1.9996,78300000.0
2008-07-17 02:56:00,1.99955,1.99965,1.9995,1.9996,93500000.0
2008-07-17 02:57:00,1.9996,1.9997,1.9992,1.9995,148400000.0
2008-07-17 02:58:00,1.9995,1.9996,1.9995,1.9996,22100000.0
2008-07-17 02:59:00,1.9996,1.9997,1.9996,1.9996,34300000.0
2008-07-17 03:00:00,1.9997,1.9997,1.9996,1.9997,13600000.0
2008-07-17 03:01:00,1.9997,1.9997,1.9995,1.9995,12000000.0
2008-07-17 03:02:00,1.9995,1.99975,1.9995,1.99975,63000000.0
2008-07-17 03:03:00,1.99965,1.99985,1.99965,1.99975,41600000.0
2008-07-17 03:04:00,1.99975,1.9998,1.99975,1.9998,34000000.0
2008-07-17 03:05:00,1.9998,2.00015,1.9998,2.00015,30100000.0
2008-07-17 03:06:00,2.0001,2.0001,2.0001,2.0001,1000000.0
2008-07-17 03:07:00,2.00005,2.00005,2.00005,2.00005,2000000.0
2008-07-17 03:08:00,2.00005,2.00005,1.9999,1.99995,31100000.0
2008-07-17 03:09:00,1.99995,2.0,1.99995,1.99995,12800000.0
2008-07-17 03:10:00,1.9999,2.0,1.9999,2.0,52600000.0
2008-07-17 03:11:00,2.0,2.0001,1.99975,1.99975,61800000.0
2008-07-17 03:12:00,1.99975,2.00015,1.99975,2.00015,58100000.0
2008-07-17 03:13:00,2.00015,2.00025,2.00015,2.00025,23400000.0
2008-07-17 03:14:00,2.00025,2.00035,2.00015,2.0003,49600000.0
2008-07-17 03:15:00,2.0003,2.00035,2.0003,2.0003,26600000.0
2008-07-17 03:16:00,2.00035,2.0005,2.00035,2.0005,39700000.0
2008-07-17 03:17:00,2.00002,2.00039,1.99993,2.00026,32900000.0
2008-07-17 03:18:00,2.0005,2.00075,2.00045,2.00075,99500000.0
2008-07-17 03:19:00,2.00075,2.00085,2.0006,2.00085,96000000.0
2008-07-17 03:20:00,2.00085,2.0009,2.00075,2.00085,66200000.0
2008-07-17 03:21:00,2.00075,2.001,2.00065,2.00075,176100000.0
2008-07-17 03:22:00,2.0008,2.00095,2.00065,2.00085,63500000.0
2008-07-17 03:23:00,2.00075,2.00075,2.00075,2.00075,7000000.0
2008-07-17 03:24:00,2.00075,2.00075,2.00065,2.0007,62100000.0
2008-07-17 03:25:00,2.0007,2.0009,2.0007,2.0009,49000000.0
2008-07-17 03:26:00,2.00085,2.0009,2.00085,2.00085,31300000.0
2008-07-17 03:27:00,2.00085,2.00175,2.00085,2.0017,200200000.0
2008-07-17 03:28:00,2.00165,2.00175,2.0016,2.00165,80300000.0
2008-07-17 03:29:00,2.00165,2.00175,2.00155,2.0016,79600000.0
2008-07-17 03:30:00,2.0016,2.0016,2.00125,2.0013,163000000.0
2008-07-17 03:31:00,2.0014,2.0018,2.0014,2.00175,182100000.0
2008-07-17 03:32:00,2.0018,2.0018,2.00155,2.0016,115200000.0
2008-07-17 03:33:00,2.0016,2.00165,2.0016,2.00165,122000000.0
2008-07-17 03:34:00,2.00165,2.00225,2.00165,2.00205,196900000.0
2008-07-17 03:35:00,2.00205,2.0022,2.00185,2.00195,223600000.0
2008-07-17 03:36:00,2.00195,2.00195,2.00185,2.00185,33000000.0
2008-07-17 03:37:00,2.00185,2.00185,2.00145,2.00155,67600000.0
2008-07-17 03:38:00,2.00155,2.0017,2.0015,2.0017,34400000.0
2008-07-17 03:39:00,2.00155,2.0016,2.0015,2.0016,13300000.0
2008-07-17 03:40:00,2.00165,2.00175,2.00165,2.00165,29200000.0
2008-07-17 03:41:00,2.00165,2.0018,2.00165,2.0018,13000000.0
2008-07-17 03:42:00,2.0018,2.0018,2.0018,2.0018,5000000.0
2008-07-17 03:43:00,2.0018,2.0018,2.00175,2.00175,6000000.0
2008-07-17 03:44:00,2.00175,2.00175,2.0014,2.0015,45100000.0
2008-07-17 03:45:00,2.0014,2.0014,2.0014,2.0014,9000000.0
2008-07-17 03:46:00,2.00145,2.00145,2.0014,2.0014,9200000.0
2008-07-17 03:47:00,2.00145,2.00145,2.0014,2.0014,4400000.0
2008-07-17 03:48:00,2.0014,2.0014,2.00125,2.0013,12500000.0
2008-07-17 03:49:00,2.0013,2.0013,2.0013,2.0013,2000000.0
2008-07-17 03:50:00,2.0013,2.0014,2.00125,2.0013,40800000.0
2008-07-17 03:51:00,2.0013,2.0014,2.0012,2.00125,93700000.0
2008-07-17 03:52:00,2.0012,2.0013,2.00115,2.00125,55600000.0
2008-07-17 03:53:00,2.00125,2.0014,2.00125,2.0013,74200000.0
2008-07-17 03:54:00,2.0013,2.0014,2.00115,2.00115,107300000.0
2008-07-17 03:55:00,2.00115,2.0013,2.00115,2.0012,47500000.0
2008-07-17 03:56:00,2.0012,2.0015,2.0012,2.00125,40200000.0
2008-07-17 03:57:00,2.0012,2.0015,2.0012,2.0015,64000000.0
2008-07-17 03:58:00,2.0013,2.00145,2.00125,2.00125,25200000.0
2008-07-17 03:59:00,2.0014,2.0016,2.0014,2.0016,31100000.0
2008-07-17 04:00:00,2.00155,2.0018,2.0014,2.00155,297399997.0
2008-07-17 04:01:00,2.00155,2.00155,2.00135,2.00135,97500000.0
2008-07-17 04:02:00,2.00135,2.00135,2.00115,2.00115,48700000.0
2008-07-17 04:03:00,2.00115,2.0012,2.00085,2.00085,164700000.0
2008-07-17 04:04:00,2.00085,2.001,2.00075,2.00095,84000000.0
2008-07-17 04:05:00,2.00095,2.00095,2.0009,2.0009,4000000.0
2008-07-17 04:06:00,2.0009,2.0009,2.00055,2.00065,38300000.0
2008-07-17 04:07:00,2.0007,2.001,2.00055,2.0009,79800000.0
2008-07-17 04:08:00,2.0009,2.00115,2.0009,2.0011,43900000.0
2008-07-17 04:09:00,2.00115,2.0012,2.00115,2.0012,11000000.0
2008-07-17 04:10:00,2.00125,2.0015,2.00125,2.00135,13500000.0
2008-07-17 04:11:00,2.00135,2.002,2.00135,2.0019,160600000.0
2008-07-17 04:12:00,2.0019,2.0023,2.00175,2.0018,155500000.0
2008-07-17 04:13:00,2.0018,2.0018,2.00155,2.00155,159600000.0
2008-07-17 04:14:00,2.0015,2.00155,2.00145,2.0015,57500000.0
2008-07-17 04:15:00,2.00145,2.0015,2.0009,2.001,154100000.0
2008-07-17 04:16:00,2.00105,2.0011,2.00105,2.0011,65300000.0
2008-07-17 04:17:00,2.00115,2.0012,2.00105,2.0011,14400000.0
2008-07-17 04:18:00,2.0011,2.0014,2.00105,2.00135,28300000.0
2008-07-17 04:19:00,2.00135,2.00135,2.0009,2.001,82400000.0
2008-07-17 04:20:00,2.001,2.0014,2.001,2.00125,84100000.0
2008-07-17 04:21:00,2.0013,2.0013,2.00095,2.00095,78600000.0
2008-07-17 04:22:00,2.00095,2.00095,2.00085,2.00085,67600000.0
2008-07-17 04:23:00,2.0009,2.0009,2.0008,2.00085,18800000.0
2008-07-17 04:24:00,2.0008,2.0009,2.0008,2.0009,40800000.0
2008-07-17 04:25:00,2.0009,2.00095,2.00065,2.00075,68000000.0
2008-07-17 04:26:00,2.0007,2.0007,2.0004,2.0005,94200000.0
2008-07-17 04:27:00,2.00045,2.0005,2.0,2.00015,124900000.0
2008-07-17 04:28:00,2.00015,2.0003,2.0001,2.00015,56800000.0
2008-07-17 04:29:00,2.0001,2.00025,2.00005,2.00015,85300000.0
2008-07-17 04:30:00,2.0001,2.0002,2.00005,2.00015,34800000.0
2008-07-17 04:31:00,2.00005,2.00005,2.00005,2.00005,9000000.0
2008-07-17 04:32:00,2.00005,2.00005,1.99995,1.99995,16600000.0
2008-07-17 04:33:00,2.0,2.0001,1.99995,2.0001,67500000.0
2008-07-17 04:34:00,2.0001,2.0003,2.00005,2.00015,23400000.0
2008-07-17 04:35:00,2.00015,2.0002,2.00015,2.0002,13800000.0
2008-07-17 04:36:00,2.00025,2.0006,2.00025,2.0006,18600000.0
2008-07-17 04:37:00,2.0006,2.0006,2.00015,2.00045,101800000.0
2008-07-17 04:38:00,2.00045,2.0005,2.00025,2.00025,13000000.0
2008-07-17 04:39:00,2.00025,2.0004,2.0002,2.0004,23800000.0
2008-07-17 04:40:00,2.00035,2.0004,2.0003,2.0004,8000000.0
2008-07-17 04:41:00,2.00012,2.00053,2.00012,2.00053,15000000.0
2008-07-17 04:42:00,2.0004,2.0004,2.0004,2.0004,1000000.0
2008-07-17 04:43:00,2.0004,2.0004,2.0004,2.0004,1000000.0
2008-07-17 04:44:00,2.00042,2.00042,1.99993,2.0002,126600000.0
2008-07-17 04:45:00,2.0004,2.00045,2.0003,2.0004,42400000.0
2008-07-17 04:46:00,2.00045,2.00045,2.00045,2.00045,1000000.0
2008-07-17 04:47:00,2.0004,2.0004,2.0004,2.0004,8200000.0
2008-07-17 04:48:00,2.00045,2.00045,2.00045,2.00045,1000000.0
2008-07-17 04:49:00,2.00045,2.00045,2.0004,2.00045,21100000.0
2008-07-17 04:50:00,2.00045,2.0009,2.0004,2.0009,93600000.0
2008-07-17 04:51:00,2.0009,2.001,2.0008,2.0009,11000000.0
2008-07-17 04:52:00,2.0009,2.001,2.00085,2.001,3000000.0
2008-07-17 04:53:00,2.001,2.0012,2.001,2.0012,19000000.0
2008-07-17 04:54:00,2.00125,2.0016,2.0012,2.00155,51200000.0
2008-07-17 04:55:00,2.00165,2.0018,2.001,2.00105,40000000.0
2008-07-17 04:56:00,2.00105,2.00175,2.00105,2.00175,78400000.0
2008-07-17 04:57:00,2.0018,2.00185,2.00105,2.00105,139500000.0
2008-07-17 04:58:00,2.00105,2.00115,2.0009,2.001,88200001.0
2008-07-17 04:59:00,2.0012,2.0012,2.0006,2.0009,40200000.0
2008-07-17 05:00:00,2.0009,2.00105,2.0009,2.0009,76300000.0
2008-07-17 05:01:00,2.0009,2.00105,2.0009,2.00105,20800000.0
2008-07-17 05:02:00,2.00095,2.00095,2.00095,2.00095,11300000.0
2008-07-17 05:03:00,2.0009,2.0009,2.0009,2.0009,2000000.0
2008-07-17 05:04:00,2.0009,2.0009,2.00085,2.00085,2000000.0
2008-07-17 05:05:00,2.00085,2.00085,2.0008,2.0008,6000000.0
2008-07-17 05:06:00,2.00085,2.00095,2.00075,2.00075,12000000.0
2008-07-17 05:07:00,2.0008,2.001,2.00075,2.00095,45500000.0
2008-07-17 05:08:00,2.0009,2.00095,2.0009,2.0009,3000000.0
2008-07-17 05:09:00,2.0009,2.0009,2.0009,2.0009,3000000.0
2008-07-17 05:10:00,2.0009,2.0009,2.0009,2.0009,1000000.0
2008-07-17 05:11:00,2.00053,2.00099,2.00053,2.00099,37933750.0
2008-07-17 05:12:00,2.00076,2.00097,2.00076,2.00082,56700000.0
2008-07-17 05:13:00,2.00077,2.00101,2.00069,2.00072,82000000.0
2008-07-17 05:14:00,2.0009,2.0009,2.0008,2.0008,12600000.0
2008-07-17 05:15:00,2.0008,2.0009,2.00075,2.00075,36700000.0
2008-07-17 05:16:00,2.0007,2.0007,2.0007,2.0007,4000000.0
2008-07-17 05:17:00,2.0007,2.00075,2.0006,2.00075,53100000.0
2008-07-17 05:18:00,2.0007,2.00075,2.00065,2.00075,87100000.0
2008-07-17 05:19:00,2.00075,2.00075,2.00075,2.00075,15400000.0
2008-07-17 05:20:00,2.00075,2.0013,2.00075,2.00125,70700000.0
2008-07-17 05:21:00,2.00125,2.0014,2.00115,2.0014,200900000.0
2008-07-17 05:22:00,2.0014,2.00145,2.00135,2.0014,62000000.0
2008-07-17 05:23:00,2.00145,2.00175,2.0014,2.00175,250000000.0
2008-07-17 05:24:00,2.0018,2.002,2.00175,2.00185,128200000.0
2008-07-17 05:25:00,2.00185,2.00225,2.0018,2.0018,92100000.0
2008-07-17 05:26:00,2.00165,2.00185,2.0015,2.00175,59100000.0
2008-07-17 05:27:00,2.00175,2.00175,2.00145,2.00165,64300000.0
2008-07-17 05:28:00,2.00145,2.00155,2.0014,2.0015,96500000.0
2008-07-17 05:29:00,2.0015,2.00155,2.00145,2.00145,51400000.0
2008-07-17 05:30:00,2.00145,2.00175,2.00145,2.00175,66300000.0
2008-07-17 05:31:00,2.0017,2.00185,2.00165,2.00165,14200000.0
2008-07-17 05:32:00,2.0016,2.0016,2.00155,2.00155,19600000.0
2008-07-17 05:33:00,2.00129,2.00173,2.00126,2.00152,24800000.0
2008-07-17 05:34:00,2.0016,2.00165,2.00155,2.00165,7000000.0
2008-07-17 05:35:00,2.00165,2.002,2.00165,2.002,57600000.0
2008-07-17 05:36:00,2.00195,2.002,2.0019,2.00195,100900000.0
2008-07-17 05:37:00,2.00195,2.00205,2.00185,2.00205,28800000.0
2008-07-17 05:38:00,2.0021,2.0021,2.0021,2.0021,4000000.0
2008-07-17 05:39:00,2.0021,2.00215,2.0021,2.00215,4000000.0
2008-07-17 05:40:00,2.00215,2.00215,2.00215,2.00215,9000000.0
2008-07-17 05:41:00,2.00215,2.00215,2.002,2.002,11000000.0
2008-07-17 05:42:00,2.002,2.002,2.0019,2.00195,21000000.0
2008-07-17 05:43:00,2.00195,2.002,2.0019,2.002,19900000.0
2008-07-17 05:44:00,2.002,2.002,2.00175,2.00175,126800000.0
2008-07-17 05:45:00,2.00175,2.00175,2.00175,2.00175,31800000.0
2008-07-17 05:46:00,2.00175,2.0018,2.00175,2.0018,18800000.0
2008-07-17 05:47:00,2.0018,2.00185,2.00175,2.00185,40400000.0
2008-07-17 05:48:00,2.00185,2.00185,2.00185,2.00185,5400000.0
2008-07-17 05:49:00,2.0018,2.0018,2.00165,2.00175,39100000.0
2008-07-17 05:50:00,2.00175,2.00175,2.0015,2.00165,61200000.0
2008-07-17 05:51:00,2.00165,2.00165,2.00155,2.0016,50200000.0
2008-07-17 05:52:00,2.0016,2.00165,2.0016,2.0016,48700000.0
2008-07-17 05:53:00,2.0016,2.0016,2.0015,2.0016,29200000.0
2008-07-17 05:54:00,2.0016,2.0019,2.00155,2.0019,144300000.0
2008-07-17 05:55:00,2.00185,2.002,2.00175,2.00185,154700000.0
2008-07-17 05:56:00,2.00185,2.00185,2.0017,2.00185,72200000.0
2008-07-17 05:57:00,2.00175,2.002,2.00175,2.0019,470100000.0
2008-07-17 05:58:00,2.0019,2.0019,2.0016,2.0016,167600000.0
2008-07-17 05:59:00,2.00175,2.0018,2.0015,2.0015,12600000.0
2008-07-17 06:00:00,2.0015,2.0015,2.0015,2.0015,3200000.0
2008-07-17 06:01:00,2.00145,2.00145,2.0013,2.00135,22800000.0
2008-07-17 06:02:00,2.00145,2.00145,2.00145,2.00145,6000000.0
2008-07-17 06:03:00,2.00145,2.0018,2.00145,2.0017,127400000.0
2008-07-17 06:04:00,2.0017,2.0021,2.0017,2.002,38800000.0
2008-07-17 06:05:00,2.002,2.00205,2.002,2.00205,4000000.0
2008-07-17 06:06:00,2.002,2.002,2.00195,2.00195,5000000.0
2008-07-17 06:07:00,2.002,2.00205,2.002,2.002,5000000.0
2008-07-17 06:08:00,2.00195,2.00195,2.00195,2.00195,3000000.0
2008-07-17 06:09:00,2.00195,2.002,2.00195,2.002,4000000.0
2008-07-17 06:10:00,2.002,2.0021,2.002,2.0021,20800000.0
2008-07-17 06:11:00,2.0021,2.0021,2.0021,2.0021,1000000.0
2008-07-17 06:12:00,2.0021,2.0021,2.00205,2.00205,6000000.0
2008-07-17 06:13:00,2.00205,2.00205,2.00195,2.00195,9400000.0
2008-07-17 06:14:00,2.00195,2.00195,2.0018,2.0018,17900000.0
2008-07-17 06:15:00,2.0018,2.0018,2.00155,2.00155,29000000.0
2008-07-17 06:16:00,2.00166,2.00166,2.00122,2.00122,39200000.0
2008-07-17 06:17:00,2.00143,2.00157,2.00136,2.00136,45300000.0
2008-07-17 06:18:00,2.00155,2.00165,2.0015,2.0015,7100000.0
2008-07-17 06:19:00,2.00155,2.00155,2.00155,2.00155,1000000.0
2008-07-17 06:20:00,2.0016,2.00175,2.0016,2.0017,7000000.0
2008-07-17 06:21:00,2.0017,2.0017,2.0016,2.0016,11000000.0
2008-07-17 06:22:00,2.00135,2.00156,2.00133,2.00149,15400000.0
2008-07-17 06:23:00,2.0016,2.0016,2.0016,2.0016,1000000.0
2008-07-17 06:24:00,2.0016,2.0016,2.0016,2.0016,1000000.0
2008-07-17 06:25:00,2.0016,2.00175,2.00145,2.00145,16400000.0
2008-07-17 06:26:00,2.0014,2.0015,2.00135,2.00145,33700000.0
2008-07-17 06:27:00,2.00148,2.00148,2.00122,2.00124,79200000.0
2008-07-17 06:28:00,2.00145,2.00145,2.00145,2.00145,6000000.0
2008-07-17 06:29:00,2.00145,2.00145,2.00145,2.00145,2000000.0
2008-07-17 06:30:00,2.00145,2.00145,2.00145,2.00145,4000000.0
2008-07-17 06:31:00,2.00145,2.00145,2.00145,2.00145,1000000.0
2008-07-17 06:32:00,2.0014,2.00145,2.0013,2.00135,46600000.0
2008-07-17 06:33:00,2.0014,2.0014,2.00135,2.0014,23200000.0
2008-07-17 06:34:00,2.0014,2.0014,2.0014,2.0014,1000000.0
2008-07-17 06:35:00,2.0015,2.0015,2.00117,2.00117,40400000.0
2008-07-17 06:36:00,2.00134,2.00146,2.0012,2.0012,70000000.0
2008-07-17 06:37:00,2.00145,2.0016,2.00135,2.00145,18900000.0
2008-07-17 06:38:00,2.00145,2.00145,2.0014,2.0014,41500000.0
2008-07-17 06:39:00,2.0014,2.0014,2.0014,2.0014,4100000.0
2008-07-17 06:40:00,2.0014,2.0014,2.00135,2.0014,19200000.0
2008-07-17 06:41:00,2.00135,2.0014,2.00085,2.00085,39700000.0
2008-07-17 06:42:00,2.0009,2.001,2.0009,2.00095,20800000.0
2008-07-17 06:43:00,2.00095,2.00095,2.00085,2.00095,11000000.0
2008-07-17 06:44:00,2.0009,2.0009,2.00085,2.00085,9300000.0
2008-07-17 06:45:00,2.00085,2.00095,2.0008,2.0008,20700000.0
2008-07-17 06:46:00,2.0008,2.0008,2.0008,2.0008,1600000.0
2008-07-17 06:47:00,2.0008,2.0008,2.00045,2.00045,52400000.0
2008-07-17 06:48:00,2.00045,2.0005,2.0003,2.00045,150500000.0
2008-07-17 06:49:00,2.0004,2.0008,2.00035,2.0008,186700000.0
2008-07-17 06:50:00,2.0008,2.001,2.00075,2.0008,130400000.0
2008-07-17 06:51:00,2.0008,2.001,2.0008,2.001,87500000.0
2008-07-17 06:52:00,2.00085,2.001,2.00085,2.00095,57100000.0
2008-07-17 06:53:00,2.00085,2.00095,2.0008,2.00095,86200000.0
2008-07-17 06:54:00,2.00095,2.00095,2.0009,2.0009,113900000.0
2008-07-17 06:55:00,2.0009,2.0009,2.0008,2.0008,36400000.0
2008-07-17 06:56:00,2.0008,2.00105,2.00075,2.001,266700000.0
2008-07-17 06:57:00,2.00105,2.0012,2.00105,2.00105,54900000.0
2008-07-17 06:58:00,2.00105,2.00105,2.0008,2.00085,25700000.0
2008-07-17 06:59:00,2.00085,2.00085,2.0007,2.00075,90500000.0
2008-07-17 07:00:00,2.0007,2.00095,2.00065,2.00075,119800000.0
2008-07-17 07:01:00,2.00075,2.001,2.0005,2.00055,104400000.0
2008-07-17 07:02:00,2.00055,2.00055,2.0005,2.0005,10800000.0
2008-07-17 07:03:00,2.00055,2.00055,2.00045,2.00055,44400000.0
2008-07-17 07:04:00,2.0006,2.0007,2.0004,2.00045,131700000.0
2008-07-17 07:05:00,2.0004,2.00055,2.0003,2.0004,86800000.0
2008-07-17 07:06:00,2.0004,2.00055,2.0004,2.0004,43700000.0
2008-07-17 07:07:00,2.0004,2.00065,2.0004,2.00055,180300000.0
2008-07-17 07:08:00,2.00055,2.0006,2.0005,2.0006,42000000.0
2008-07-17 07:09:00,2.00065,2.00075,2.0006,2.0006,164100000.0
2008-07-17 07:10:00,2.0007,2.0008,2.0006,2.0007,107800001.0
2008-07-17 07:11:00,2.0007,2.00095,2.00065,2.00085,119700000.0
2008-07-17 07:12:00,2.00085,2.001,2.00075,2.00095,148800000.0
2008-07-17 07:13:00,2.00095,2.00135,2.00095,2.00135,81900000.0
2008-07-17 07:14:00,2.00135,2.00135,2.0013,2.0013,16200000.0
2008-07-17 07:15:00,2.00125,2.00125,2.00115,2.0012,17600000.0
2008-07-17 07:16:00,2.0012,2.00135,2.0012,2.00135,21100000.0
2008-07-17 07:17:00,2.00135,2.00175,2.00135,2.00175,28400000.0
2008-07-17 07:18:00,2.00175,2.0024,2.00175,2.0023,134400000.0
2008-07-17 07:19:00,2.0023,2.00235,2.00195,2.00205,80900000.0
2008-07-17 07:20:00,2.00195,2.0021,2.0017,2.0017,98100000.0
2008-07-17 07:21:00,2.00165,2.002,2.00165,2.00175,111300000.0
2008-07-17 07:22:00,2.00175,2.00175,2.0015,2.00155,48400000.0
2008-07-17 07:23:00,2.00155,2.00165,2.00155,2.00155,18600000.0
2008-07-17 07:24:00,2.00155,2.0016,2.00155,2.00155,5200000.0
2008-07-17 07:25:00,2.00155,2.00165,2.00155,2.00165,16000000.0
2008-07-17 07:26:00,2.00165,2.0017,2.00165,2.0017,5000000.0
2008-07-17 07:27:00,2.00152,2.00175,2.00124,2.00152,62700000.0
2008-07-17 07:28:00,2.0017,2.00185,2.0017,2.0018,42000000.0
2008-07-17 07:29:00,2.00185,2.0023,2.00175,2.0023,113000000.0
2008-07-17 07:30:00,2.0023,2.0025,2.00215,2.00245,33400000.0
2008-07-17 07:31:00,2.00245,2.00245,2.002,2.00205,77600000.0
2008-07-17 07:32:00,2.00205,2.00205,2.00165,2.00175,77600000.0
2008-07-17 07:33:00,2.00175,2.00205,2.00155,2.0016,57500000.0
2008-07-17 07:34:00,2.0016,2.00175,2.0016,2.00165,9700000.0
2008-07-17 07:35:00,2.00165,2.00185,2.00165,2.00185,45400000.0
2008-07-17 07:36:00,2.00185,2.0019,2.00185,2.0019,9800000.0
2008-07-17 07:37:00,2.00185,2.00195,2.00185,2.00195,39100000.0
2008-07-17 07:38:00,2.002,2.002,2.00185,2.00185,35700000.0
2008-07-17 07:39:00,2.0019,2.00195,2.0018,2.00185,51000000.0
2008-07-17 07:40:00,2.00185,2.00205,2.0018,2.002,37300000.0
2008-07-17 07:41:00,2.002,2.002,2.00185,2.0019,46900000.0
2008-07-17 07:42:00,2.0019,2.0019,2.00175,2.0018,48700000.0
2008-07-17 07:43:00,2.0018,2.0018,2.0018,2.0018,38400000.0
2008-07-17 07:44:00,2.0018,2.0018,2.0018,2.0018,41400000.0
2008-07-17 07:45:00,2.00185,2.00195,2.00175,2.00195,115099998.0
2008-07-17 07:46:00,2.00195,2.00195,2.00195,2.00195,41200000.0
2008-07-17 07:47:00,2.00195,2.00225,2.00195,2.00205,61400000.0
2008-07-17 07:48:00,2.00205,2.0021,2.0019,2.0019,65400000.0
2008-07-17 07:49:00,2.00195,2.00195,2.0018,2.0018,41100000.0
2008-07-17 07:50:00,2.0018,2.00185,2.00165,2.00175,65800000.0
2008-07-17 07:51:00,2.00175,2.0018,2.0017,2.0017,31700000.0
2008-07-17 07:52:00,2.0017,2.00185,2.0017,2.0018,14200000.0
2008-07-17 07:53:00,2.0018,2.0018,2.0017,2.0017,5000000.0
2008-07-17 07:54:00,2.00165,2.00165,2.0011,2.00125,94100000.0
2008-07-17 07:55:00,2.00125,2.0015,2.0012,2.0014,93600000.0
2008-07-17 07:56:00,2.0014,2.0014,2.0012,2.00135,30900000.0
2008-07-17 07:57:00,2.00135,2.00135,2.0012,2.00125,53700000.0
2008-07-17 07:58:00,2.0013,2.0013,2.0012,2.0012,31300000.0
2008-07-17 07:59:00,2.0012,2.0012,2.0011,2.0011,14800000.0
2008-07-17 08:00:00,2.0011,2.0014,2.00105,2.0014,61300000.0
2008-07-17 08:01:00,2.00145,2.0016,2.00125,2.0015,82500000.0
2008-07-17 08:02:00,2.0015,2.0015,2.0013,2.0013,41800000.0
2008-07-17 08:03:00,2.00135,2.0014,2.00095,2.00105,65600000.0
2008-07-17 08:04:00,2.00105,2.00105,2.00065,2.00065,51400000.0
2008-07-17 08:05:00,2.00065,2.00075,2.0004,2.0005,51500000.0
2008-07-17 08:06:00,2.0005,2.0006,2.00035,2.00055,108700000.0
2008-07-17 08:07:00,2.00055,2.0006,1.99985,1.99985,86200000.0
2008-07-17 08:08:00,1.9998,2.0004,1.9997,2.00035,200500000.0
2008-07-17 08:09:00,2.00025,2.00025,1.9998,1.99985,93300000.0
2008-07-17 08:10:00,1.99985,1.99985,1.9996,1.9996,110500000.0
2008-07-17 08:11:00,1.9996,2.0,1.9996,1.99995,42400000.0
2008-07-17 08:12:00,1.9999,2.0003,1.9999,2.00015,192700000.0
2008-07-17 08:13:00,2.00015,2.00045,2.0001,2.0002,253800000.0
2008-07-17 08:14:00,2.0002,2.00045,2.00015,2.00015,44100000.0
2008-07-17 08:15:00,2.00015,2.00015,1.99985,2.0001,64600000.0
2008-07-17 08:16:00,2.0001,2.0002,1.99985,1.9999,170200000.0
2008-07-17 08:17:00,1.99985,1.9999,1.99945,1.9998,185500000.0
2008-07-17 08:18:00,1.9998,1.9999,1.99965,1.9997,164400000.0
2008-07-17 08:19:00,1.99985,1.99985,1.99975,1.99985,45800000.0
2008-07-17 08:20:00,1.9998,1.9999,1.99955,1.99955,74700000.0
2008-07-17 08:21:00,1.99955,1.9998,1.9995,1.99955,71500000.0
2008-07-17 08:22:00,1.9995,1.9995,1.99895,1.99895,298000001.0
2008-07-17 08:23:00,1.999,1.9991,1.9987,1.9989,322399999.0
2008-07-17 08:24:00,1.9989,1.9989,1.99815,1.9983,370899999.0
2008-07-17 08:25:00,1.99825,1.9984,1.99785,1.99785,463399999.0
2008-07-17 08:26:00,1.99795,1.99815,1.9979,1.9981,256100000.0
2008-07-17 08:27:00,1.9981,1.9984,1.99805,1.9983,214200000.0
2008-07-17 08:28:00,1.9983,1.9983,1.99795,1.9981,234202499.0
2008-07-17 08:29:00,1.9981,1.99825,1.99775,1.99775,133600000.0
2008-07-17 08:30:00,1.99785,1.9979,1.9976,1.9978,228000000.0
2008-07-17 08:31:00,1.9978,1.99825,1.9978,1.9981,181900000.0
2008-07-17 08:32:00,1.9981,1.9982,1.998,1.9981,126500000.0
2008-07-17 08:33:00,1.9981,1.99825,1.9981,1.99825,78800000.0
2008-07-17 08:34:00,1.99825,1.9985,1.99825,1.9985,133700000.0
2008-07-17 08:35:00,1.9984,1.9987,1.99835,1.9987,506700000.0
2008-07-17 08:36:00,1.9987,1.9989,1.9986,1.99875,213500000.0
2008-07-17 08:37:00,1.99875,1.9988,1.9986,1.9987,229100000.0
2008-07-17 08:38:00,1.99865,1.9987,1.99855,1.99865,94500000.0
2008-07-17 08:39:00,1.99865,1.9987,1.9984,1.99845,181700000.0
2008-07-17 08:40:00,1.9985,1.9985,1.99815,1.9982,149100000.0
2008-07-17 08:41:00,1.9982,1.99835,1.99805,1.99825,274200000.0
2008-07-17 08:42:00,1.99825,1.99835,1.9982,1.9983,200000000.0
2008-07-17 08:43:00,1.9983,1.9984,1.9979,1.9979,177600000.0
2008-07-17 08:44:00,1.998,1.9981,1.9979,1.998,244300000.0
2008-07-17 08:45:00,1.998,1.9981,1.9979,1.99805,92800000.0
2008-07-17 08:46:00,1.99805,1.9982,1.998,1.9981,68300000.0
2008-07-17 08:47:00,1.9981,1.99815,1.998,1.99815,105900000.0
2008-07-17 08:48:00,1.99815,1.99845,1.99815,1.9984,115700000.0
2008-07-17 08:49:00,1.9984,1.99905,1.9984,1.99905,170400000.0
2008-07-17 08:50:00,1.9991,1.99935,1.9989,1.99935,210300000.0
2008-07-17 08:51:00,1.99935,1.9996,1.9993,1.99945,289600000.0
2008-07-17 08:52:00,1.9994,1.99945,1.999,1.9992,324800000.0
2008-07-17 08:53:00,1.9992,1.99945,1.99915,1.9993,179500000.0
2008-07-17 08:54:00,1.99925,1.99925,1.9985,1.9985,329400000.0
2008-07-17 08:55:00,1.9985,1.9986,1.9985,1.9985,114400000.0
2008-07-17 08:56:00,1.9985,1.99885,1.9985,1.99865,175000000.0
2008-07-17 08:57:00,1.9987,1.99895,1.99855,1.99865,265400000.0
2008-07-17 08:58:00,1.99865,1.9987,1.9984,1.9985,110700000.0
2008-07-17 08:59:00,1.99845,1.9987,1.99845,1.9986,158800000.0
2008-07-17 09:00:00,1.9986,1.9988,1.99845,1.9988,161600000.0
2008-07-17 09:01:00,1.9988,1.99905,1.99805,1.9981,400300001.0
2008-07-17 09:02:00,1.9981,1.9984,1.99805,1.9984,222100000.0
2008-07-17 09:03:00,1.9983,1.9986,1.99825,1.99835,207000000.0
2008-07-17 09:04:00,1.99835,1.9988,1.99835,1.9988,120800000.0
2008-07-17 09:05:00,1.9988,1.999,1.99875,1.9988,136900000.0
2008-07-17 09:06:00,1.99875,1.9994,1.99865,1.99885,239000000.0
2008-07-17 09:07:00,1.99885,1.9989,1.9986,1.9989,106400000.0
2008-07-17 09:08:00,1.9989,1.99925,1.9989,1.999,98400000.0
2008-07-17 09:09:00,1.999,1.99935,1.99895,1.9993,175700000.0
2008-07-17 09:10:00,1.99935,1.99985,1.99935,1.99965,162900000.0
2008-07-17 09:11:00,1.99965,1.9999,1.99965,1.99975,79000000.0
2008-07-17 09:12:00,1.9997,1.99975,1.99905,1.99905,222800000.0
2008-07-17 09:13:00,1.99905,1.99935,1.99885,1.9991,294700000.0
2008-07-17 09:14:00,1.9991,1.9991,1.9981,1.9981,384499999.0
2008-07-17 09:15:00,1.9981,1.99875,1.998,1.9985,250600000.0
2008-07-17 09:16:00,1.9985,1.99905,1.99845,1.9985,292200000.0
2008-07-17 09:17:00,1.9985,1.9989,1.99835,1.9988,316300000.0
2008-07-17 09:18:00,1.9988,1.9992,1.9986,1.9991,147700000.0
2008-07-17 09:19:00,1.9991,1.9994,1.9991,1.99935,154400000.0
2008-07-17 09:20:00,1.9994,1.99965,1.99925,1.9995,220800000.0
2008-07-17 09:21:00,1.9995,1.99965,1.99915,1.99965,213300000.0
2008-07-17 09:22:00,1.99965,1.99965,1.9994,1.9994,65400000.0
2008-07-17 09:23:00,1.9994,1.99985,1.9994,1.9997,90400000.0
2008-07-17 09:24:00,1.9997,1.9998,1.99925,1.99945,158100000.0
2008-07-17 09:25:00,1.99945,1.99975,1.99945,1.99975,138600000.0
2008-07-17 09:26:00,1.99975,1.9998,1.99955,1.99955,157900000.0
2008-07-17 09:27:00,1.99955,1.9996,1.99945,1.9995,51200000.0
2008-07-17 09:28:00,1.9995,2.0005,1.9995,2.0005,268700001.0
2008-07-17 09:29:00,2.00065,2.00115,2.00055,2.0009,346000003.0
2008-07-17 09:30:00,2.0009,2.00175,2.0007,2.0017,222600000.0
2008-07-17 09:31:00,2.0017,2.0018,2.0009,2.0009,271900000.0
2008-07-17 09:32:00,2.0009,2.0009,2.0006,2.00065,195200000.0
2008-07-17 09:33:00,2.00065,2.0007,2.00055,2.00055,158300000.0
2008-07-17 09:34:00,2.00055,2.0007,2.0004,2.00065,118900000.0
2008-07-17 09:35:00,2.00065,2.00115,2.00065,2.00115,146800000.0
2008-07-17 09:36:00,2.00115,2.00115,2.00075,2.00075,135400000.0
2008-07-17 09:37:00,2.00075,2.00085,2.0006,2.0008,189100000.0
2008-07-17 09:38:00,2.0008,2.0008,2.00075,2.0008,65300000.0
2008-07-17 09:39:00,2.0008,2.00135,2.0008,2.00115,158200000.0
2008-07-17 09:40:00,2.00115,2.0014,2.001,2.00115,282700000.0
2008-07-17 09:41:00,2.00115,2.00115,2.001,2.00105,97200000.0
2008-07-17 09:42:00,2.0011,2.0012,2.00105,2.0011,117500000.0
2008-07-17 09:43:00,2.0011,2.0011,2.0007,2.0007,298700000.0
2008-07-17 09:44:00,2.0007,2.0007,2.0003,2.00055,173100000.0
2008-07-17 09:45:00,2.00055,2.00055,1.99975,1.9999,337700000.0
2008-07-17 09:46:00,1.9999,2.0002,1.99975,2.00005,332200000.0
2008-07-17 09:47:00,2.0001,2.0002,1.9996,1.99965,163100000.0
2008-07-17 09:48:00,1.99965,2.00005,1.9996,1.9999,110300000.0
2008-07-17 09:49:00,1.9999,2.00025,1.99985,2.00025,165900000.0
2008-07-17 09:50:00,2.00025,2.00025,1.99995,1.99995,67600000.0
2008-07-17 09:51:00,1.99995,1.99995,1.9995,1.99975,139300000.0
2008-07-17 09:52:00,1.99975,2.0001,1.9997,1.99985,107700000.0
2008-07-17 09:53:00,1.99985,2.0,1.99975,1.99995,248500000.0
2008-07-17 09:54:00,2.0,2.0002,1.9997,1.9998,209400000.0
2008-07-17 09:55:00,1.9998,2.0,1.9997,2.0,196900000.0
2008-07-17 09:56:00,1.99995,2.0002,1.99995,2.00015,208300000.0
2008-07-17 09:57:00,2.00015,2.0007,2.0001,2.0007,272500000.0
2008-07-17 09:58:00,2.0007,2.0007,2.00025,2.0004,96500000.0
2008-07-17 09:59:00,2.0004,2.0004,2.0001,2.0001,109400000.0
2008-07-17 10:00:00,2.0001,2.0001,1.9994,1.99945,193500000.0
2008-07-17 10:01:00,1.99945,1.9997,1.9994,1.9995,135500000.0
2008-07-17 10:02:00,1.99955,1.99975,1.99955,1.9997,95200000.0
2008-07-17 10:03:00,1.9997,1.9998,1.99965,1.99965,56000000.0
2008-07-17 10:04:00,1.99965,1.9999,1.99965,1.9998,52900000.0
2008-07-17 10:05:00,1.99975,1.9999,1.9996,1.9997,46700000.0
2008-07-17 10:06:00,1.9997,1.9998,1.99965,1.9998,51700000.0
2008-07-17 10:07:00,1.9998,1.99985,1.99975,1.99975,48800000.0
2008-07-17 10:08:00,1.99975,1.99975,1.9997,1.9997,178000000.0
2008-07-17 10:09:00,1.9997,1.9999,1.9996,1.9999,157200000.0
2008-07-17 10:10:00,1.9999,2.0002,1.99965,1.9997,213800000.0
2008-07-17 10:11:00,1.99965,1.9998,1.99965,1.9997,197800001.0
2008-07-17 10:12:00,1.9997,1.9999,1.99955,1.9997,130800000.0
2008-07-17 10:13:00,1.9997,1.9998,1.99955,1.99955,75800000.0
2008-07-17 10:14:00,1.99955,1.9996,1.99945,1.9995,227200000.0
2008-07-17 10:15:00,1.9995,1.9996,1.9995,1.99955,75400000.0
2008-07-17 10:16:00,1.9996,1.99965,1.9996,1.9996,160500000.0
2008-07-17 10:17:00,1.9996,1.9996,1.9994,1.9995,182900000.0
2008-07-17 10:18:00,1.9995,1.9996,1.9992,1.9993,198000000.0
2008-07-17 10:19:00,1.99925,1.99935,1.999,1.99925,316700000.0
2008-07-17 10:20:00,1.99925,1.99955,1.9991,1.9992,281400001.0
2008-07-17 10:21:00,1.99915,1.99915,1.99905,1.99905,71100000.0
2008-07-17 10:22:00,1.9991,1.9991,1.99895,1.999,35200000.0
2008-07-17 10:23:00,1.999,1.99935,1.999,1.99925,146100000.0
2008-07-17 10:24:00,1.99925,1.9993,1.9992,1.99925,57700000.0
2008-07-17 10:25:00,1.99925,1.99925,1.99915,1.99915,104000000.0
2008-07-17 10:26:00,1.9992,1.99935,1.9992,1.9992,98600000.0
2008-07-17 10:27:00,1.99915,1.99925,1.99905,1.9992,150400000.0
2008-07-17 10:28:00,1.99925,1.99925,1.99905,1.99905,109000000.0
2008-07-17 10:29:00,1.99905,1.99915,1.99905,1.9991,59800000.0
2008-07-17 10:30:00,1.9991,1.9991,1.9987,1.99875,142900000.0
2008-07-17 10:31:00,1.99875,1.9989,1.99865,1.99865,229600000.0
2008-07-17 10:32:00,1.99865,1.99875,1.9983,1.9984,303600000.0
2008-07-17 10:33:00,1.99845,1.99865,1.99835,1.9986,230800000.0
2008-07-17 10:34:00,1.9986,1.99865,1.9985,1.9986,168100000.0
2008-07-17 10:35:00,1.9986,1.99875,1.9986,1.9987,197700000.0
2008-07-17 10:36:00,1.9987,1.9989,1.9987,1.9989,183200000.0
2008-07-17 10:37:00,1.9989,1.9991,1.9989,1.999,223100000.0
2008-07-17 10:38:00,1.999,1.99905,1.9989,1.99895,140900000.0
2008-07-17 10:39:00,1.99895,1.9991,1.9989,1.99905,131400000.0
2008-07-17 10:40:00,1.99895,1.9991,1.9988,1.9991,262400000.0
2008-07-17 10:41:00,1.99905,1.9991,1.999,1.9991,110300000.0
2008-07-17 10:42:00,1.9991,1.9991,1.999,1.9991,105400000.0
2008-07-17 10:43:00,1.99915,1.99985,1.99905,1.99975,271300000.0
2008-07-17 10:44:00,1.99975,1.99975,1.99935,1.9996,284700000.0
2008-07-17 10:45:00,1.99965,2.00005,1.99965,1.99995,198800000.0
2008-07-17 10:46:00,1.99995,2.00005,1.99985,1.99995,188900000.0
2008-07-17 10:47:00,1.99995,2.00015,1.99985,2.0,187700000.0
2008-07-17 10:48:00,2.0,2.0,1.99985,1.9999,61800000.0
2008-07-17 10:49:00,1.9999,2.0,1.9998,1.9999,86300000.0
2008-07-17 10:50:00,1.9999,2.0,1.9998,1.99985,154400000.0
2008-07-17 10:51:00,1.99985,1.9999,1.9998,1.9999,107000000.0
2008-07-17 10:52:00,1.9999,2.0,1.99975,1.99975,103200000.0
2008-07-17 10:53:00,1.99975,1.99975,1.99935,1.99935,175000000.0
2008-07-17 10:54:00,1.99935,1.99965,1.9992,1.99925,225100000.0
2008-07-17 10:55:00,1.99925,1.9994,1.999,1.9994,225700000.0
2008-07-17 10:56:00,1.9994,2.0004,1.9994,2.0004,215300000.0
2008-07-17 10:57:00,2.0004,2.00045,2.0001,2.00015,300500000.0
2008-07-17 10:58:00,2.0001,2.0006,1.99985,2.0004,305300000.0
2008-07-17 10:59:00,2.0004,2.00045,2.00015,2.0002,264900000.0
2008-07-17 11:00:00,2.00025,2.00075,2.00025,2.0006,312600000.0
2008-07-17 11:01:00,2.00065,2.00085,2.0005,2.00075,198100000.0
2008-07-17 11:02:00,2.00075,2.0009,2.00065,2.00075,209799999.0
2008-07-17 11:03:00,2.00065,2.001,2.00065,2.0009,294300000.0
2008-07-17 11:04:00,2.001,2.0012,2.00095,2.00105,275500000.0
2008-07-17 11:05:00,2.00115,2.0012,2.00095,2.00105,89700000.0
2008-07-17 11:06:00,2.00105,2.00105,1.9997,2.00045,584199999.0
2008-07-17 11:07:00,2.00035,2.00055,2.00035,2.0005,146600000.0
2008-07-17 11:08:00,2.00045,2.0007,2.0004,2.0007,172100000.0
2008-07-17 11:09:00,2.0007,2.00115,2.0007,2.00095,393700000.0
2008-07-17 11:10:00,2.001,2.00105,2.00075,2.0009,267300000.0
2008-07-17 11:11:00,2.0009,2.00095,2.00085,2.0009,149800000.0
2008-07-17 11:12:00,2.0009,2.00095,2.0008,2.00085,185900000.0
2008-07-17 11:13:00,2.0009,2.0014,2.0009,2.00095,372800000.0
2008-07-17 11:14:00,2.001,2.00165,2.001,2.00145,448100000.0
2008-07-17 11:15:00,2.00145,2.00145,2.0011,2.00115,255200000.0
2008-07-17 11:16:00,2.00115,2.0012,2.00075,2.00075,233600000.0
2008-07-17 11:17:00,2.0007,2.00115,2.0006,2.0011,288800000.0
2008-07-17 11:18:00,2.0011,2.0018,2.0011,2.0017,262500000.0
2008-07-17 11:19:00,2.0017,2.00185,2.0015,2.00175,496200001.0
2008-07-17 11:20:00,2.00175,2.0037,2.00175,2.00325,541200000.0
2008-07-17 11:21:00,2.0033,2.0034,2.0028,2.0034,366799999.0
2008-07-17 11:22:00,2.0034,2.0036,2.00325,2.00325,425500000.0
2008-07-17 11:23:00,2.0033,2.0033,2.00245,2.0025,488600000.0
2008-07-17 11:24:00,2.0025,2.0028,2.0024,2.00265,326400000.0
2008-07-17 11:25:00,2.00265,2.0029,2.0024,2.0026,655699998.0
2008-07-17 11:26:00,2.0025,2.0027,2.00235,2.0027,365099998.0
2008-07-17 11:27:00,2.0027,2.0031,2.0025,2.00295,337300001.0
2008-07-17 11:28:00,2.00295,2.003,2.0028,2.00285,226100000.0
2008-07-17 11:29:00,2.00285,2.0029,2.0028,2.0028,113100000.0
2008-07-17 11:30:00,2.0028,2.003,2.00275,2.0029,194100000.0
2008-07-17 11:31:00,2.00295,2.00315,2.0028,2.0028,436000000.0
2008-07-17 11:32:00,2.0028,2.0032,2.0028,2.003,311000000.0
2008-07-17 11:33:00,2.003,2.00305,2.0029,2.00305,161400000.0
2008-07-17 11:34:00,2.003,2.0033,2.00295,2.00315,258700000.0
2008-07-17 11:35:00,2.00315,2.0032,2.00285,2.00295,127400000.0
2008-07-17 11:36:00,2.00295,2.0031,2.00295,2.003,211799998.0
2008-07-17 11:37:00,2.0031,2.0032,2.00295,2.003,542200000.0
2008-07-17 11:38:00,2.003,2.0031,2.0029,2.003,305400000.0
2008-07-17 11:39:00,2.003,2.00305,2.00265,2.00285,342600000.0
2008-07-17 11:40:00,2.00285,2.0032,2.00285,2.00315,246900000.0
2008-07-17 11:41:00,2.00315,2.0032,2.0027,2.00295,348800000.0
2008-07-17 11:42:00,2.003,2.0031,2.0029,2.00305,135800000.0
2008-07-17 11:43:00,2.003,2.00305,2.003,2.00305,67900000.0
2008-07-17 11:44:00,2.0031,2.0033,2.003,2.0032,169800000.0
2008-07-17 11:45:00,2.0032,2.00325,2.0031,2.0031,111100000.0
2008-07-17 11:46:00,2.0031,2.0033,2.0029,2.0032,144200000.0
2008-07-17 11:47:00,2.00315,2.0037,2.003,2.003,308900000.0
2008-07-17 11:48:00,2.00305,2.0035,2.00305,2.0034,197300000.0
2008-07-17 11:49:00,2.0034,2.0038,2.0034,2.0035,383300000.0
2008-07-17 11:50:00,2.0035,2.0035,2.00325,2.00325,221800000.0
2008-07-17 11:51:00,2.00325,2.0033,2.00315,2.0032,118500000.0
2008-07-17 11:52:00,2.00325,2.0033,2.00285,2.0032,169200000.0
2008-07-17 11:53:00,2.0032,2.0034,2.00305,2.00305,245800000.0
2008-07-17 11:54:00,2.00305,2.0034,2.0028,2.00315,355900000.0
2008-07-17 11:55:00,2.0031,2.00315,2.0029,2.0029,260500000.0
2008-07-17 11:56:00,2.0029,2.0029,2.0027,2.00285,127300000.0
2008-07-17 11:57:00,2.0029,2.0035,2.0026,2.0034,233700000.0
2008-07-17 11:58:00,2.0034,2.00385,2.00335,2.0036,409400001.0
2008-07-17 11:59:00,2.00365,2.0037,2.00345,2.0036,222100000.0
2008-07-17 12:00:00,2.0036,2.0036,2.003,2.0031,295800000.0
2008-07-17 12:01:00,2.00305,2.00325,2.0029,2.00325,178500000.0
2008-07-17 12:02:00,2.00325,2.0033,2.003,2.00305,105300000.0
2008-07-17 12:03:00,2.0031,2.0031,2.0029,2.0029,75900000.0
2008-07-17 12:04:00,2.0029,2.003,2.00285,2.0029,197200000.0
2008-07-17 12:05:00,2.0029,2.0032,2.0029,2.0032,214800000.0
2008-07-17 12:06:00,2.0032,2.0036,2.00315,2.00355,196000000.0
2008-07-17 12:07:00,2.00355,2.00355,2.00295,2.003,180400000.0
2008-07-17 12:08:00,2.003,2.00345,2.003,2.00345,193700000.0
2008-07-17 12:09:00,2.00345,2.00365,2.0034,2.00365,206800000.0
2008-07-17 12:10:00,2.00365,2.0043,2.00355,2.00425,384500000.0
2008-07-17 12:11:00,2.0043,2.0043,2.0034,2.00355,400800000.0
2008-07-17 12:12:00,2.00355,2.0038,2.00355,2.0038,93500000.0
2008-07-17 12:13:00,2.0038,2.0042,2.00375,2.00415,90500000.0
2008-07-17 12:14:00,2.00415,2.0047,2.0041,2.00465,276600000.0
2008-07-17 12:15:00,2.0047,2.0047,2.0044,2.00465,344100000.0
2008-07-17 12:16:00,2.00455,2.0048,2.0044,2.00455,300900000.0
2008-07-17 12:17:00,2.0046,2.0046,2.00425,2.0043,280100000.0
2008-07-17 12:18:00,2.00425,2.0043,2.00385,2.00395,379300000.0
2008-07-17 12:19:00,2.004,2.00425,2.00375,2.0038,507600002.0
2008-07-17 12:20:00,2.00385,2.00405,2.00385,2.00395,134800000.0
2008-07-17 12:21:00,2.00395,2.004,2.00355,2.0036,168000000.0
2008-07-17 12:22:00,2.0036,2.0037,2.0036,2.0037,49600000.0
2008-07-17 12:23:00,2.0037,2.004,2.00355,2.004,174000000.0
2008-07-17 12:24:00,2.004,2.0043,2.004,2.00415,284800000.0
2008-07-17 12:25:00,2.00415,2.00415,2.0038,2.0038,240200000.0
2008-07-17 12:26:00,2.00375,2.0039,2.00365,2.00385,128000000.0
2008-07-17 12:27:00,2.00385,2.0039,2.0036,2.0036,77800000.0
2008-07-17 12:28:00,2.0036,2.0038,2.00335,2.00335,219000000.0
2008-07-17 12:29:00,2.00335,2.00335,2.00245,2.00245,330000000.0
2008-07-17 12:30:00,2.00245,2.00245,2.0016,2.0017,341500000.0
2008-07-17 12:31:00,2.0017,2.0021,2.00165,2.0019,351900000.0
2008-07-17 12:32:00,2.0019,2.002,2.00095,2.00125,579100001.0
2008-07-17 12:33:00,2.0013,2.0014,2.0001,2.0006,603400000.0
2008-07-17 12:34:00,2.0007,2.0008,2.00005,2.0002,395700000.0
2008-07-17 12:35:00,2.00015,2.00055,2.00005,2.00045,154800000.0
2008-07-17 12:36:00,2.0004,2.0005,2.0001,2.0002,197800000.0
2008-07-17 12:37:00,2.0002,2.00055,1.99925,1.99975,468299998.0
2008-07-17 12:38:00,1.9997,2.00005,1.99965,1.9999,350400000.0
2008-07-17 12:39:00,1.9999,2.00045,1.9999,2.0004,224800000.0
2008-07-17 12:40:00,2.0003,2.00085,2.00025,2.00075,471400000.0
2008-07-17 12:41:00,2.0007,2.0011,2.00065,2.00085,294600000.0
2008-07-17 12:42:00,2.0008,2.001,2.00075,2.00095,133400000.0
2008-07-17 12:43:00,2.00095,2.0015,2.00075,2.0008,295300000.0
2008-07-17 12:44:00,2.0008,2.00165,2.0008,2.0015,332100000.0
2008-07-17 12:45:00,2.0015,2.0022,2.0012,2.0022,274700000.0
2008-07-17 12:46:00,2.0022,2.00255,2.00155,2.0017,287100000.0
2008-07-17 12:47:00,2.00165,2.00165,2.00145,2.00155,126000000.0
2008-07-17 12:48:00,2.00155,2.0017,2.00155,2.0016,69300000.0
2008-07-17 12:49:00,2.0016,2.00165,2.0012,2.00125,135700000.0
2008-07-17 12:50:00,2.00125,2.00145,2.00075,2.0011,310900000.0
2008-07-17 12:51:00,2.0011,2.0011,2.0007,2.00075,249600000.0
2008-07-17 12:52:00,2.00075,2.00125,2.0005,2.001,283900000.0
2008-07-17 12:53:00,2.001,2.00175,2.001,2.0013,198300000.0
2008-07-17 12:54:00,2.00135,2.00155,2.00075,2.0008,226500000.0
2008-07-17 12:55:00,2.0008,2.0011,2.0007,2.0008,210400000.0
2008-07-17 12:56:00,2.0008,2.0008,2.0006,2.00065,168100000.0
2008-07-17 12:57:00,2.00065,2.0014,2.00065,2.0014,110400000.0
2008-07-17 12:58:00,2.0015,2.0019,2.00135,2.0018,287699999.0
2008-07-17 12:59:00,2.0018,2.00205,2.0018,2.002,261400000.0
2008-07-17 13:00:00,2.002,2.0024,2.00165,2.00165,289900000.0
2008-07-17 13:01:00,2.00165,2.00255,2.0016,2.00205,310300000.0
2008-07-17 13:02:00,2.00215,2.00245,2.00185,2.00195,289700000.0
2008-07-17 13:03:00,2.00195,2.00205,2.00155,2.00155,153000000.0
2008-07-17 13:04:00,2.00155,2.00175,2.0015,2.0015,132900000.0
2008-07-17 13:05:00,2.0015,2.0016,2.00135,2.00145,230600000.0
2008-07-17 13:06:00,2.00145,2.0017,2.0009,2.0011,256800000.0
2008-07-17 13:07:00,2.0011,2.0013,2.00065,2.0012,289600000.0
2008-07-17 13:08:00,2.0012,2.0013,2.0006,2.0011,287100000.0
2008-07-17 13:09:00,2.0011,2.00125,2.0002,2.00025,357700000.0
2008-07-17 13:10:00,2.00025,2.00025,1.9996,1.99965,354499999.0
2008-07-17 13:11:00,1.99965,1.99995,1.99905,1.9996,359500000.0
2008-07-17 13:12:00,1.99955,1.9996,1.9991,1.9996,369199999.0
2008-07-17 13:13:00,1.9996,1.99975,1.99935,1.99975,238000000.0
2008-07-17 13:14:00,1.99975,1.9998,1.99955,1.99965,130600000.0
2008-07-17 13:15:00,1.99965,1.9999,1.99965,1.99985,164900000.0
2008-07-17 13:16:00,1.9999,2.00065,1.99985,2.0006,288700000.0
2008-07-17 13:17:00,2.00065,2.00085,2.00065,2.00065,187700000.0
2008-07-17 13:18:00,2.00065,2.0008,2.0005,2.0008,173900000.0
2008-07-17 13:19:00,2.0007,2.0008,2.0006,2.00065,155600000.0
2008-07-17 13:20:00,2.0008,2.0008,1.9999,2.00005,326700000.0
2008-07-17 13:21:00,2.00005,2.0003,1.99975,1.99985,151200000.0
2008-07-17 13:22:00,1.99985,1.9999,1.99965,1.9997,218200000.0
2008-07-17 13:23:00,1.9997,1.99975,1.9994,1.99975,189800000.0
2008-07-17 13:24:00,1.99975,2.0,1.9997,1.9998,111500000.0
2008-07-17 13:25:00,1.9998,2.0001,1.9998,2.00005,102100000.0
2008-07-17 13:26:00,2.00005,2.00015,2.0,2.0001,96600000.0
2008-07-17 13:27:00,2.0001,2.00015,1.99975,1.9998,234200000.0
2008-07-17 13:28:00,1.9999,1.9999,1.99965,1.9997,253400000.0
2008-07-17 13:29:00,1.9997,1.9997,1.99955,1.9997,195200000.0
2008-07-17 13:30:00,1.99965,1.9997,1.99945,1.9996,173200000.0
2008-07-17 13:31:00,1.9996,1.9997,1.99955,1.99965,171600000.0
2008-07-17 13:32:00,1.9997,1.9998,1.99965,1.99975,207700000.0
2008-07-17 13:33:00,1.9998,1.9998,1.9996,1.99975,158899997.0
2008-07-17 13:34:00,1.9998,2.0003,1.9998,2.0001,354500000.0
2008-07-17 13:35:00,2.0002,2.0005,2.00015,2.0004,218600000.0
2008-07-17 13:36:00,2.0004,2.0012,2.0004,2.00105,268000000.0
2008-07-17 13:37:00,2.0011,2.0012,2.0006,2.00065,225800000.0
2008-07-17 13:38:00,2.00065,2.00095,2.0006,2.00085,171600000.0
2008-07-17 13:39:00,2.00085,2.00105,2.00075,2.00105,165500000.0
2008-07-17 13:40:00,2.00105,2.0012,2.00105,2.00105,100100000.0
2008-07-17 13:41:00,2.00105,2.00105,2.0008,2.00085,139200000.0
2008-07-17 13:42:00,2.00085,2.00085,2.00065,2.0007,179400000.0
2008-07-17 13:43:00,2.0007,2.0009,2.00055,2.00085,222200000.0
2008-07-17 13:44:00,2.00085,2.00085,2.00035,2.0006,216300000.0
2008-07-17 13:45:00,2.0006,2.00065,2.0005,2.00055,81600000.0
2008-07-17 13:46:00,2.00055,2.0013,2.00055,2.00075,251900000.0
2008-07-17 13:47:00,2.0008,2.0009,2.0006,2.0007,177000000.0
2008-07-17 13:48:00,2.0008,2.00125,2.00075,2.0012,233800000.0
2008-07-17 13:49:00,2.0012,2.0013,2.00115,2.0013,114200000.0
2008-07-17 13:50:00,2.00135,2.00245,2.00105,2.00195,255300000.0
2008-07-17 13:51:00,2.002,2.00205,2.00095,2.001,244600000.0
2008-07-17 13:52:00,2.001,2.00175,2.001,2.0017,108900000.0
2008-07-17 13:53:00,2.0017,2.0017,2.0011,2.0013,207100000.0
2008-07-17 13:54:00,2.00135,2.0015,2.00125,2.0015,104400000.0
2008-07-17 13:55:00,2.0015,2.00165,2.00135,2.00165,109700000.0
2008-07-17 13:56:00,2.00165,2.0017,2.0015,2.00155,85000000.0
2008-07-17 13:57:00,2.00155,2.00155,2.00135,2.0014,78800000.0
2008-07-17 13:58:00,2.0014,2.0015,2.0013,2.0015,42400000.0
2008-07-17 13:59:00,2.00145,2.0018,2.00145,2.00175,61600000.0
2008-07-17 14:00:00,2.00175,2.0019,2.0014,2.0014,110100000.0
2008-07-17 14:01:00,2.0014,2.0014,2.0012,2.0013,106600000.0
2008-07-17 14:02:00,2.00135,2.0018,2.00135,2.0018,114900000.0
2008-07-17 14:03:00,2.0018,2.0019,2.0018,2.0019,58800000.0
2008-07-17 14:04:00,2.0019,2.0019,2.0015,2.0016,134800000.0
2008-07-17 14:05:00,2.00155,2.0016,2.00115,2.00125,198100000.0
2008-07-17 14:06:00,2.0013,2.0015,2.00125,2.0014,147100000.0
2008-07-17 14:07:00,2.0014,2.0017,2.0014,2.0017,75900000.0
2008-07-17 14:08:00,2.0017,2.0021,2.0017,2.00205,284700000.0
2008-07-17 14:09:00,2.0021,2.0028,2.0021,2.0025,350900000.0
2008-07-17 14:10:00,2.0025,2.0026,2.00235,2.0025,155800000.0
2008-07-17 14:11:00,2.0025,2.00255,2.0023,2.00235,127700000.0
2008-07-17 14:12:00,2.00235,2.00235,2.0022,2.0023,59800000.0
2008-07-17 14:13:00,2.0023,2.0025,2.0023,2.00235,123800000.0
2008-07-17 14:14:00,2.00235,2.00275,2.00235,2.0026,109100000.0
2008-07-17 14:15:00,2.0026,2.0026,2.0021,2.00215,167800000.0
2008-07-17 14:16:00,2.0022,2.0024,2.0021,2.0021,445600000.0
2008-07-17 14:17:00,2.0021,2.0023,2.0021,2.0023,120900000.0
2008-07-17 14:18:00,2.0023,2.00265,2.00225,2.0026,173400000.0
2008-07-17 14:19:00,2.0026,2.0028,2.00245,2.0028,160000000.0
2008-07-17 14:20:00,2.0028,2.00295,2.0026,2.00295,215000000.0
2008-07-17 14:21:00,2.00295,2.003,2.00285,2.003,291300000.0
2008-07-17 14:22:00,2.003,2.0032,2.0029,2.00305,188400000.0
2008-07-17 14:23:00,2.00305,2.0034,2.00305,2.00335,109600000.0
2008-07-17 14:24:00,2.00335,2.0036,2.00305,2.0035,206800000.0
2008-07-17 14:25:00,2.0035,2.0038,2.00335,2.00335,132000000.0
2008-07-17 14:26:00,2.00335,2.00335,2.00305,2.0031,74800000.0
2008-07-17 14:27:00,2.0031,2.0036,2.00305,2.00335,139900000.0
2008-07-17 14:28:00,2.00335,2.0038,2.00335,2.0037,180600000.0
2008-07-17 14:29:00,2.0036,2.0038,2.00325,2.00365,102600000.0
2008-07-17 14:30:00,2.00365,2.00365,2.00205,2.00225,444200002.0
2008-07-17 14:31:00,2.00225,2.00225,2.0012,2.0018,438699998.0
2008-07-17 14:32:00,2.00185,2.00185,2.00065,2.00125,320000000.0
2008-07-17 14:33:00,2.00125,2.00165,2.001,2.00165,258900000.0
2008-07-17 14:34:00,2.00165,2.00185,2.00155,2.00185,209500000.0
2008-07-17 14:35:00,2.0019,2.00195,2.00085,2.0014,525599998.0
2008-07-17 14:36:00,2.0014,2.00165,2.00105,2.00115,275600000.0
2008-07-17 14:37:00,2.0011,2.0013,2.0005,2.0005,432599999.0
2008-07-17 14:38:00,2.00045,2.00045,1.9996,1.99975,403000000.0
2008-07-17 14:39:00,1.99975,2.00025,1.9997,2.00015,308100000.0
2008-07-17 14:40:00,2.00015,2.00045,1.99965,1.9998,370500000.0
2008-07-17 14:41:00,1.9998,2.0002,1.99965,1.99975,260100000.0
2008-07-17 14:42:00,1.99975,1.99975,1.9993,1.9995,365000000.0
2008-07-17 14:43:00,1.9995,2.0,1.99935,1.9997,595800001.0
2008-07-17 14:44:00,1.9997,1.9997,1.9993,1.9994,485300000.0
2008-07-17 14:45:00,1.9995,1.9999,1.99905,1.99905,517600000.0
2008-07-17 14:46:00,1.999,1.9998,1.99895,1.9998,557900000.0
2008-07-17 14:47:00,1.9998,1.9999,1.99955,1.99965,268600001.0
2008-07-17 14:48:00,1.99965,1.99995,1.9996,1.99995,236000000.0
2008-07-17 14:49:00,1.99995,2.00015,1.99965,1.99975,215300000.0
2008-07-17 14:50:00,1.99975,2.00015,1.99975,2.0001,211600000.0
2008-07-17 14:51:00,2.0001,2.0006,1.99985,2.0005,474500000.0
2008-07-17 14:52:00,2.0005,2.0011,2.0005,2.0006,335000000.0
2008-07-17 14:53:00,2.0006,2.0007,2.0004,2.0006,443400000.0
2008-07-17 14:54:00,2.0006,2.0007,2.00045,2.0006,323500000.0
2008-07-17 14:55:00,2.0006,2.0008,2.00055,2.00075,262800000.0
2008-07-17 14:56:00,2.00075,2.0013,2.0007,2.00125,297500000.0
2008-07-17 14:57:00,2.00125,2.00125,2.0005,2.0007,342800000.0
2008-07-17 14:58:00,2.0007,2.0008,2.0002,2.0003,287000000.0
2008-07-17 14:59:00,2.0003,2.0003,1.99995,2.0,341300000.0
2008-07-17 15:00:00,2.0,2.0004,1.99995,2.0003,394000000.0
2008-07-17 15:01:00,2.0003,2.0005,1.99995,2.0,317300000.0
2008-07-17 15:02:00,2.00005,2.0002,1.99975,1.9998,216499999.0
2008-07-17 15:03:00,1.99975,1.9999,1.9995,1.9996,338000000.0
2008-07-17 15:04:00,1.9996,1.9997,1.99935,1.9995,300000000.0
2008-07-17 15:05:00,1.9995,2.00015,1.9995,2.00005,277500000.0
2008-07-17 15:06:00,2.00005,2.00065,1.9999,2.00065,222800000.0
2008-07-17 15:07:00,2.00055,2.0007,2.00035,2.00035,251200000.0
2008-07-17 15:08:00,2.00035,2.00035,1.99985,1.99995,274000000.0
2008-07-17 15:09:00,1.99995,2.00015,1.99995,2.00015,136100000.0
2008-07-17 15:10:00,2.00015,2.00015,1.9997,1.9998,179000000.0
2008-07-17 15:11:00,1.9997,1.99995,1.9996,1.99985,213400000.0
2008-07-17 15:12:00,1.99985,2.0001,1.9994,1.9995,517799998.0
2008-07-17 15:13:00,1.99955,2.00055,1.9995,2.00045,488700000.0
2008-07-17 15:14:00,2.00045,2.0006,2.00005,2.0002,304200000.0
2008-07-17 15:15:00,2.0002,2.0002,1.99995,2.00015,126900000.0
2008-07-17 15:16:00,2.00015,2.0003,2.0001,2.0002,135300000.0
2008-07-17 15:17:00,2.00025,2.00045,1.99995,2.0,202700000.0
2008-07-17 15:18:00,2.0,2.0003,1.9999,2.0001,223500000.0
2008-07-17 15:19:00,2.0001,2.0008,2.0001,2.0004,244000000.0
2008-07-17 15:20:00,2.0004,2.00055,2.00025,2.0005,174400000.0
2008-07-17 15:21:00,2.0005,2.00055,2.0001,2.0003,257900000.0
2008-07-17 15:22:00,2.0003,2.00085,2.00025,2.00065,299500000.0
2008-07-17 15:23:00,2.00065,2.00085,2.00035,2.00035,147799998.0
2008-07-17 15:24:00,2.0004,2.0009,2.00035,2.0009,259700000.0
2008-07-17 15:25:00,2.001,2.00115,2.00065,2.00065,260200000.0
2008-07-17 15:26:00,2.0007,2.00085,2.0006,2.0008,242200000.0
2008-07-17 15:27:00,2.00075,2.0012,2.00075,2.0012,327700000.0
2008-07-17 15:28:00,2.0012,2.00145,2.00115,2.00145,270000000.0
2008-07-17 15:29:00,2.00145,2.00155,2.00115,2.00125,269300000.0
2008-07-17 15:30:00,2.00115,2.00165,2.00115,2.0016,200800000.0
2008-07-17 15:31:00,2.0016,2.0027,2.00155,2.0027,393200000.0
2008-07-17 15:32:00,2.0027,2.00275,2.00195,2.00195,393000001.0
2008-07-17 15:33:00,2.00195,2.002,2.0017,2.00175,334500000.0
2008-07-17 15:34:00,2.00175,2.0019,2.00165,2.00175,267600000.0
2008-07-17 15:35:00,2.00175,2.0019,2.00165,2.0017,290200000.0
2008-07-17 15:36:00,2.0017,2.00205,2.0016,2.00205,286200000.0
2008-07-17 15:37:00,2.00205,2.0022,2.0018,2.0019,353400000.0
2008-07-17 15:38:00,2.0019,2.0019,2.0018,2.00185,114400000.0
2008-07-17 15:39:00,2.00185,2.002,2.0018,2.00185,200000000.0
2008-07-17 15:40:00,2.0019,2.0019,2.0018,2.0018,158700000.0
2008-07-17 15:41:00,2.0018,2.0018,2.0017,2.0018,320800000.0
2008-07-17 15:42:00,2.0018,2.00195,2.0017,2.0017,105200000.0
2008-07-17 15:43:00,2.0017,2.0018,2.00165,2.00165,484900000.0
2008-07-17 15:44:00,2.00165,2.0018,2.00165,2.00165,356000000.0
2008-07-17 15:45:00,2.00165,2.0018,2.0016,2.00175,177400000.0
2008-07-17 15:46:00,2.00175,2.002,2.0016,2.00175,275900000.0
2008-07-17 15:47:00,2.00175,2.0022,2.0017,2.0022,353300000.0
2008-07-17 15:48:00,2.0022,2.0023,2.0018,2.00215,384600000.0
2008-07-17 15:49:00,2.0021,2.0022,2.0019,2.002,354900000.0
2008-07-17 15:50:00,2.002,2.0021,2.00195,2.0021,252900000.0
2008-07-17 15:51:00,2.00205,2.0021,2.00205,2.0021,94100000.0
2008-07-17 15:52:00,2.0021,2.0021,2.00185,2.00185,227400000.0
2008-07-17 15:53:00,2.00185,2.00185,2.00155,2.0017,272900000.0
2008-07-17 15:54:00,2.0017,2.00185,2.00165,2.0017,145000000.0
2008-07-17 15:55:00,2.0017,2.0018,2.00155,2.00155,248900000.0
2008-07-17 15:56:00,2.0015,2.0018,2.00145,2.0016,227400000.0
2008-07-17 15:57:00,2.0016,2.00185,2.0015,2.00185,188500000.0
2008-07-17 15:58:00,2.0019,2.0023,2.0018,2.002,238900000.0
2008-07-17 15:59:00,2.002,2.00235,2.0018,2.00205,215400001.0
2008-07-17 16:00:00,2.00205,2.0028,2.00175,2.0028,213000000.0
2008-07-17 16:01:00,2.0028,2.0031,2.00275,2.00285,383100000.0
2008-07-17 16:02:00,2.00285,2.0031,2.0027,2.0029,302900000.0
2008-07-17 16:03:00,2.0029,2.003,2.00245,2.0025,226700000.0
2008-07-17 16:04:00,2.0025,2.00295,2.0025,2.0027,313500001.0
2008-07-17 16:05:00,2.0027,2.0032,2.00265,2.00315,222700000.0
2008-07-17 16:06:00,2.00315,2.00335,2.00295,2.0033,424899999.0
2008-07-17 16:07:00,2.0033,2.00415,2.00325,2.0041,233500000.0
2008-07-17 16:08:00,2.0041,2.0042,2.00375,2.004,277500000.0
2008-07-17 16:09:00,2.00395,2.0041,2.0039,2.00395,256200000.0
2008-07-17 16:10:00,2.00395,2.00435,2.0039,2.00425,330200001.0
2008-07-17 16:11:00,2.0043,2.0046,2.00425,2.0045,314100000.0
2008-07-17 16:12:00,2.0045,2.0046,2.004,2.00405,543500000.0
2008-07-17 16:13:00,2.00405,2.0043,2.00375,2.0038,497200000.0
2008-07-17 16:14:00,2.0038,2.0038,2.0035,2.0036,265000000.0
2008-07-17 16:15:00,2.00365,2.00365,2.0035,2.0036,208800000.0
2008-07-17 16:16:00,2.0036,2.00375,2.00355,2.00355,185200000.0
2008-07-17 16:17:00,2.0036,2.0038,2.0034,2.00345,277000000.0
2008-07-17 16:18:00,2.00345,2.00355,2.00335,2.00345,264400000.0
2008-07-17 16:19:00,2.00345,2.00345,2.0031,2.00315,253800000.0
2008-07-17 16:20:00,2.00315,2.0032,2.00295,2.00305,442500000.0
2008-07-17 16:21:00,2.0031,2.0043,2.00305,2.004,340600001.0
2008-07-17 16:22:00,2.004,2.004,2.00335,2.00335,438800000.0
2008-07-17 16:23:00,2.0034,2.00345,2.00325,2.00335,142200000.0
2008-07-17 16:24:00,2.00335,2.0034,2.0027,2.00275,329400001.0
2008-07-17 16:25:00,2.00275,2.0033,2.0025,2.0033,340000000.0
2008-07-17 16:26:00,2.0033,2.0034,2.0027,2.0028,369100000.0
2008-07-17 16:27:00,2.0028,2.0034,2.0028,2.0034,340800000.0
2008-07-17 16:28:00,2.0034,2.0035,2.0029,2.0029,239100000.0
2008-07-17 16:29:00,2.00295,2.00325,2.00295,2.00325,171200000.0
2008-07-17 16:30:00,2.00325,2.0034,2.00325,2.0034,41900000.0
2008-07-17 16:31:00,2.00345,2.004,2.0034,2.004,93400000.0
2008-07-17 16:32:00,2.004,2.0044,2.00395,2.0043,226500000.0
2008-07-17 16:33:00,2.0043,2.0048,2.0043,2.0046,151600000.0
2008-07-17 16:34:00,2.00455,2.00455,2.00365,2.00375,273000000.0
2008-07-17 16:35:00,2.00375,2.00375,2.00325,2.00365,401800000.0
2008-07-17 16:36:00,2.0036,2.0036,2.00325,2.00335,456900000.0
2008-07-17 16:37:00,2.00335,2.00375,2.00325,2.00375,410600000.0
2008-07-17 16:38:00,2.0037,2.00435,2.0036,2.00405,470200000.0
2008-07-17 16:39:00,2.004,2.0041,2.0037,2.00405,512800000.0
2008-07-17 16:40:00,2.0041,2.00435,2.00395,2.0043,552000000.0
2008-07-17 16:41:00,2.0043,2.0046,2.00415,2.00455,391100000.0
2008-07-17 16:42:00,2.00455,2.0048,2.00455,2.0046,487600000.0
2008-07-17 16:43:00,2.0046,2.0047,2.00405,2.0045,354300000.0
2008-07-17 16:44:00,2.0045,2.0047,2.00425,2.0045,436700000.0
2008-07-17 16:45:00,2.0045,2.005,2.0041,2.0048,620800000.0
2008-07-17 16:46:00,2.00485,2.00585,2.00485,2.0058,551300002.0
2008-07-17 16:47:00,2.00575,2.00575,2.005,2.0056,418500000.0
2008-07-17 16:48:00,2.0057,2.0057,2.0048,2.00485,376200000.0
2008-07-17 16:49:00,2.00485,2.00575,2.0048,2.00495,402500000.0
2008-07-17 16:50:00,2.005,2.00535,2.00445,2.0053,437800000.0
2008-07-17 16:51:00,2.0053,2.00585,2.00525,2.0055,621000000.0
2008-07-17 16:52:00,2.00545,2.0063,2.00545,2.00615,686299999.0
2008-07-17 16:53:00,2.00615,2.00635,2.0058,2.00605,548100000.0
2008-07-17 16:54:00,2.00605,2.0064,2.00605,2.0062,744099999.0
2008-07-17 16:55:00,2.0063,2.0065,2.0062,2.0062,459499999.0
2008-07-17 16:56:00,2.0062,2.0064,2.00615,2.0063,304700000.0
2008-07-17 16:57:00,2.00625,2.00635,2.00605,2.00625,321400000.0
2008-07-17 16:58:00,2.0063,2.00685,2.0062,2.00665,378700000.0
2008-07-17 16:59:00,2.00665,2.00695,2.00655,2.00675,546400000.0
2008-07-17 17:00:00,2.0068,2.00715,2.0065,2.00655,683199997.0
2008-07-17 17:01:00,2.00655,2.0066,2.00615,2.0063,417100000.0
2008-07-17 17:02:00,2.0063,2.0065,2.00625,2.00645,164100000.0
2008-07-17 17:03:00,2.00645,2.00645,2.00595,2.006,206400000.0
2008-07-17 17:04:00,2.00605,2.00625,2.00595,2.00625,340300000.0
2008-07-17 17:05:00,2.00625,2.0063,2.00605,2.00615,382200000.0
2008-07-17 17:06:00,2.0062,2.0062,2.0057,2.00575,422900000.0
2008-07-17 17:07:00,2.00575,2.006,2.0057,2.0059,425500000.0
2008-07-17 17:08:00,2.0059,2.0064,2.0059,2.0064,409300000.0
2008-07-17 17:09:00,2.0064,2.0064,2.0056,2.00615,535300000.0
2008-07-17 17:10:00,2.00615,2.00625,2.0058,2.0058,393100000.0
2008-07-17 17:11:00,2.00565,2.0062,2.00565,2.0059,306000000.0
2008-07-17 17:12:00,2.00585,2.006,2.0058,2.0059,249400000.0
2008-07-17 17:13:00,2.006,2.006,2.0056,2.0056,256200000.0
2008-07-17 17:14:00,2.00565,2.00575,2.00545,2.00575,367500000.0
2008-07-17 17:15:00,2.00575,2.00585,2.0056,2.00565,206700000.0
2008-07-17 17:16:00,2.00565,2.0058,2.00565,2.0058,63100000.0
2008-07-17 17:17:00,2.0058,2.00585,2.00535,2.0055,148300000.0
2008-07-17 17:18:00,2.00545,2.0057,2.00545,2.00555,218600000.0
2008-07-17 17:19:00,2.0055,2.0057,2.0054,2.00565,278700001.0
2008-07-17 17:20:00,2.00575,2.0058,2.00565,2.00575,100900000.0
2008-07-17 17:21:00,2.00575,2.00585,2.00555,2.00555,141200000.0
2008-07-17 17:22:00,2.00555,2.00645,2.00535,2.0061,440300000.0
2008-07-17 17:23:00,2.00605,2.0064,2.00575,2.00595,220700000.0
2008-07-17 17:24:00,2.00595,2.00635,2.00555,2.0057,319200000.0
2008-07-17 17:25:00,2.0057,2.0062,2.0055,2.0055,308500000.0
2008-07-17 17:26:00,2.00555,2.0056,2.0053,2.00535,270100001.0
2008-07-17 17:27:00,2.0054,2.0054,2.0041,2.0041,425099999.0
2008-07-17 17:28:00,2.00415,2.0043,2.0038,2.0038,264500000.0
2008-07-17 17:29:00,2.0038,2.0039,2.00355,2.0036,471100000.0
2008-07-17 17:30:00,2.0036,2.00445,2.00355,2.00445,190500000.0
2008-07-17 17:31:00,2.00445,2.0046,2.0043,2.0043,253600000.0
2008-07-17 17:32:00,2.00435,2.00445,2.0042,2.00425,203900000.0
2008-07-17 17:33:00,2.00425,2.0045,2.00415,2.0044,233700000.0
2008-07-17 17:34:00,2.0044,2.00455,2.0044,2.0045,199400000.0
2008-07-17 17:35:00,2.0045,2.0045,2.0041,2.0041,324100000.0
2008-07-17 17:36:00,2.0041,2.0042,2.00405,2.0041,420900000.0
2008-07-17 17:37:00,2.0041,2.0042,2.0041,2.0041,141900000.0
2008-07-17 17:38:00,2.0041,2.0042,2.0039,2.0039,211700000.0
2008-07-17 17:39:00,2.0039,2.00405,2.0036,2.00405,124000000.0
2008-07-17 17:40:00,2.00405,2.0041,2.00375,2.0038,292300000.0
2008-07-17 17:41:00,2.0038,2.00385,2.0036,2.0036,102400000.0
2008-07-17 17:42:00,2.00355,2.0036,2.0034,2.0034,303600001.0
2008-07-17 17:43:00,2.0034,2.0037,2.00325,2.0036,511600000.0
2008-07-17 17:44:00,2.0036,2.0041,2.0036,2.0041,252400000.0
2008-07-17 17:45:00,2.0041,2.00415,2.004,2.004,134900000.0
2008-07-17 17:46:00,2.0041,2.00415,2.0037,2.00385,213000000.0
2008-07-17 17:47:00,2.0038,2.004,2.0037,2.00385,500900000.0
2008-07-17 17:48:00,2.00385,2.00385,2.00365,2.00375,77600000.0
2008-07-17 17:49:00,2.0038,2.0041,2.0038,2.004,150400000.0
2008-07-17 17:50:00,2.0039,2.004,2.00385,2.0039,187100000.0
2008-07-17 17:51:00,2.0039,2.0041,2.00375,2.004,267600000.0
2008-07-17 17:52:00,2.0039,2.0041,2.00375,2.0041,234000000.0
2008-07-17 17:53:00,2.00405,2.0042,2.00405,2.0042,296100000.0
2008-07-17 17:54:00,2.0042,2.0042,2.00385,2.0039,128300000.0
2008-07-17 17:55:00,2.0039,2.00395,2.0036,2.0037,162800000.0
2008-07-17 17:56:00,2.0037,2.0041,2.0037,2.00405,132400000.0
2008-07-17 17:57:00,2.00405,2.0043,2.0037,2.0038,113700000.0
2008-07-17 17:58:00,2.00375,2.00375,2.00325,2.0035,294100000.0
2008-07-17 17:59:00,2.0035,2.0036,2.00345,2.0036,200400000.0
2008-07-17 18:00:00,2.0036,2.00385,2.0036,2.0038,167800000.0
2008-07-17 18:01:00,2.0038,2.004,2.0037,2.004,94500000.0
2008-07-17 18:02:00,2.004,2.00405,2.00385,2.0039,54400000.0
2008-07-17 18:03:00,2.0039,2.0041,2.0039,2.004,71200000.0
2008-07-17 18:04:00,2.0039,2.0041,2.0038,2.0038,126200000.0
2008-07-17 18:05:00,2.00385,2.0042,2.0037,2.0042,196800000.0
2008-07-17 18:06:00,2.0042,2.0042,2.004,2.0041,113800000.0
2008-07-17 18:07:00,2.0041,2.00415,2.0041,2.00415,13800000.0
2008-07-17 18:08:00,2.00415,2.0042,2.00415,2.00415,11000000.0
2008-07-17 18:09:00,2.0041,2.00415,2.0041,2.0041,76600000.0
2008-07-17 18:10:00,2.0041,2.0041,2.004,2.004,73300000.0
2008-07-17 18:11:00,2.004,2.004,2.00395,2.004,19400000.0
2008-07-17 18:12:00,2.00395,2.004,2.0038,2.0038,41800000.0
2008-07-17 18:13:00,2.0038,2.0039,2.00335,2.00335,146000000.0
2008-07-17 18:14:00,2.00335,2.0034,2.0033,2.0033,73700000.0
2008-07-17 18:15:00,2.0033,2.00335,2.0033,2.00335,5200000.0
2008-07-17 18:16:00,2.0033,2.00335,2.0033,2.0033,27800000.0
2008-07-17 18:17:00,2.0033,2.0034,2.0033,2.0034,48300000.0
2008-07-17 18:18:00,2.0034,2.0035,2.003,2.003,166000000.0
2008-07-17 18:19:00,2.003,2.003,2.00275,2.00275,106300000.0
2008-07-17 18:20:00,2.0027,2.0028,2.0027,2.00275,28100000.0
2008-07-17 18:21:00,2.0027,2.0027,2.002,2.00225,315100001.0
2008-07-17 18:22:00,2.00225,2.0024,2.002,2.0024,230400000.0
2008-07-17 18:23:00,2.0024,2.0024,2.0023,2.0023,71300000.0
2008-07-17 18:24:00,2.0023,2.0025,2.0023,2.0025,48600000.0
2008-07-17 18:25:00,2.0025,2.0027,2.0025,2.00265,81500000.0
2008-07-17 18:26:00,2.0026,2.0028,2.0026,2.0028,19000000.0
2008-07-17 18:27:00,2.00265,2.0028,2.00255,2.0026,118500000.0
2008-07-17 18:28:00,2.0026,2.00295,2.0026,2.00295,115900000.0
2008-07-17 18:29:00,2.00295,2.00295,2.00265,2.00275,162500000.0
2008-07-17 18:30:00,2.00275,2.00295,2.00265,2.00295,212600000.0
2008-07-17 18:31:00,2.00295,2.00305,2.00285,2.003,82300000.0
2008-07-17 18:32:00,2.00305,2.00305,2.003,2.00305,63900000.0
2008-07-17 18:33:00,2.003,2.00305,2.003,2.00305,25100000.0
2008-07-17 18:34:00,2.00305,2.00315,2.003,2.00305,33800000.0
2008-07-17 18:35:00,2.0031,2.00315,2.003,2.0031,69900000.0
2008-07-17 18:36:00,2.0031,2.0031,2.003,2.0031,83700000.0
2008-07-17 18:37:00,2.0031,2.0031,2.00305,2.0031,63800000.0
2008-07-17 18:38:00,2.0031,2.0035,2.0031,2.00345,80000000.0
2008-07-17 18:39:00,2.0035,2.0035,2.00325,2.00335,78300000.0
2008-07-17 18:40:00,2.0034,2.00375,2.0034,2.0036,122099999.0
2008-07-17 18:41:00,2.00365,2.00365,2.0036,2.00365,34600000.0
2008-07-17 18:42:00,2.00365,2.0039,2.00365,2.00385,23700000.0
2008-07-17 18:43:00,2.00385,2.00395,2.00385,2.0039,107700000.0
2008-07-17 18:44:00,2.0039,2.00395,2.0038,2.00385,97300000.0
2008-07-17 18:45:00,2.00385,2.0039,2.0036,2.0037,90200000.0
2008-07-17 18:46:00,2.0037,2.00405,2.0037,2.0039,61300000.0
2008-07-17 18:47:00,2.0039,2.004,2.0039,2.00395,141700000.0
2008-07-17 18:48:00,2.00395,2.004,2.0039,2.0039,134500000.0
2008-07-17 18:49:00,2.0039,2.004,2.0039,2.0039,39200000.0
2008-07-17 18:50:00,2.0039,2.0039,2.0036,2.00365,111000000.0
2008-07-17 18:51:00,2.00365,2.00365,2.0024,2.0024,235767500.0
2008-07-17 18:52:00,2.0024,2.0029,2.00235,2.00275,173000000.0
2008-07-17 18:53:00,2.0027,2.0027,2.0023,2.00235,60900000.0
2008-07-17 18:54:00,2.00235,2.0027,2.0022,2.00265,166100000.0
2008-07-17 18:55:00,2.00265,2.00265,2.0022,2.0022,147400000.0
2008-07-17 18:56:00,2.0022,2.00255,2.0022,2.00235,113400000.0
2008-07-17 18:57:00,2.00235,2.00235,2.00195,2.00195,191589000.0
2008-07-17 18:58:00,2.002,2.0023,2.002,2.0022,219400000.0
2008-07-17 18:59:00,2.0022,2.00225,2.00195,2.00195,154200000.0
2008-07-17 19:00:00,2.00205,2.00225,2.00195,2.00225,83000000.0
2008-07-17 19:01:00,2.0023,2.0024,2.00185,2.00195,65300000.0
2008-07-17 19:02:00,2.00185,2.00205,2.00185,2.00205,108700000.0
2008-07-17 19:03:00,2.002,2.00205,2.0017,2.0017,138800000.0
2008-07-17 19:04:00,2.0017,2.0019,2.00165,2.0019,35300000.0
2008-07-17 19:05:00,2.00195,2.00195,2.00155,2.00155,41700000.0
2008-07-17 19:06:00,2.0015,2.0015,2.0012,2.0012,78800000.0
2008-07-17 19:07:00,2.0011,2.00115,2.0007,2.0009,135889100.0
2008-07-17 19:08:00,2.0009,2.0011,2.0007,2.0007,149100000.0
2008-07-17 19:09:00,2.0007,2.00095,2.0007,2.00095,186400000.0
2008-07-17 19:10:00,2.00095,2.0012,2.00095,2.001,151500000.0
2008-07-17 19:11:00,2.0009,2.001,2.00035,2.0006,236600000.0
2008-07-17 19:12:00,2.0006,2.0009,2.0002,2.0002,244700000.0
2008-07-17 19:13:00,2.00025,2.00035,1.9999,2.00035,202600000.0
2008-07-17 19:14:00,2.0004,2.0008,2.00035,2.0007,155900000.0
2008-07-17 19:15:00,2.0007,2.001,1.99945,1.9997,213300000.0
2008-07-17 19:16:00,1.99975,1.99995,1.99975,1.99985,143700000.0
2008-07-17 19:17:00,1.99985,1.99985,1.99945,1.99945,115300000.0
2008-07-17 19:18:00,1.9995,1.9997,1.9993,1.9996,130200000.0
2008-07-17 19:19:00,1.9996,1.9996,1.9993,1.99935,96100000.0
2008-07-17 19:20:00,1.9994,1.9998,1.99935,1.99975,93200000.0
2008-07-17 19:21:00,1.99975,2.00015,1.9997,2.0,186400000.0
2008-07-17 19:22:00,2.0,2.0006,1.99975,2.0001,251800000.0
2008-07-17 19:23:00,2.0001,2.0007,2.0001,2.00065,187300000.0
2008-07-17 19:24:00,2.00065,2.00075,2.0005,2.0005,130300000.0
2008-07-17 19:25:00,2.0005,2.00065,2.00035,2.0006,92600000.0
2008-07-17 19:26:00,2.0006,2.0008,2.00045,2.00065,225600000.0
2008-07-17 19:27:00,2.00065,2.00075,2.0006,2.00065,106800000.0
2008-07-17 19:28:00,2.00065,2.00065,2.0006,2.0006,48200000.0
2008-07-17 19:29:00,2.0006,2.0006,2.0006,2.0006,7000000.0
2008-07-17 19:30:00,2.0006,2.0006,1.9995,1.9995,233600000.0
2008-07-17 19:31:00,1.9995,1.99965,1.9995,1.99965,39600000.0
2008-07-17 19:32:00,1.99965,1.9999,1.99965,1.99975,72000000.0
2008-07-17 19:33:00,1.99975,1.99975,1.9992,1.99925,80500000.0
2008-07-17 19:34:00,1.9994,1.9995,1.99925,1.9995,182400000.0
2008-07-17 19:35:00,1.9995,1.9995,1.999,1.9991,181800000.0
2008-07-17 19:36:00,1.9991,1.99925,1.9988,1.9989,229100000.0
2008-07-17 19:37:00,1.9989,1.9991,1.9988,1.999,143800000.0
2008-07-17 19:38:00,1.99905,1.9992,1.9989,1.99905,179600000.0
2008-07-17 19:39:00,1.99905,1.99905,1.9988,1.99885,84200000.0
2008-07-17 19:40:00,1.99885,1.9989,1.99875,1.99885,144000000.0
2008-07-17 19:41:00,1.99885,1.99895,1.99855,1.9986,162800000.0
2008-07-17 19:42:00,1.99855,1.99875,1.9982,1.9982,229400000.0
2008-07-17 19:43:00,1.99825,1.99905,1.99815,1.999,361400000.0
2008-07-17 19:44:00,1.99905,1.9991,1.99885,1.9991,262600000.0
2008-07-17 19:45:00,1.9991,1.9998,1.9991,1.9998,167300000.0
2008-07-17 19:46:00,1.9998,1.9999,1.9993,1.9993,179000000.0
2008-07-17 19:47:00,1.99925,1.99925,1.9989,1.99895,69400000.0
2008-07-17 19:48:00,1.99895,1.999,1.99825,1.99825,77700000.0
2008-07-17 19:49:00,1.9982,1.9986,1.99815,1.99845,138800000.0
2008-07-17 19:50:00,1.99845,1.9987,1.9984,1.9986,154800000.0
2008-07-17 19:51:00,1.9986,1.9989,1.9985,1.9989,131600000.0
2008-07-17 19:52:00,1.9989,1.9992,1.9989,1.999,85900000.0
2008-07-17 19:53:00,1.99895,1.99905,1.9985,1.9988,150700000.0
2008-07-17 19:54:00,1.9988,1.99925,1.99865,1.99905,339700000.0
2008-07-17 19:55:00,1.99905,1.99905,1.9985,1.9985,217200000.0
2008-07-17 19:56:00,1.9985,1.9986,1.9985,1.9985,114100000.0
2008-07-17 19:57:00,1.9985,1.9987,1.9985,1.99855,81900000.0
2008-07-17 19:58:00,1.99855,1.9986,1.9985,1.9985,60500000.0
2008-07-17 19:59:00,1.9985,1.9987,1.9985,1.9987,124800000.0
2008-07-17 20:00:00,1.9987,1.9989,1.9987,1.9988,104800000.0
2008-07-17 20:01:00,1.9988,1.9989,1.9988,1.9988,47900000.0
2008-07-17 20:02:00,1.9988,1.999,1.9988,1.99895,78300000.0
2008-07-17 20:03:00,1.99895,1.99895,1.9982,1.9982,114000000.0
2008-07-17 20:04:00,1.9982,1.9982,1.998,1.998,221200000.0
2008-07-17 20:05:00,1.998,1.99825,1.9978,1.9979,336700002.0
2008-07-17 20:06:00,1.99785,1.998,1.99745,1.9975,270300000.0
2008-07-17 20:07:00,1.99755,1.99755,1.99625,1.9965,349100000.0
2008-07-17 20:08:00,1.9965,1.9966,1.9961,1.99645,257400000.0
2008-07-17 20:09:00,1.99645,1.9967,1.9964,1.99665,158600000.0
2008-07-17 20:10:00,1.9967,1.9972,1.99665,1.9971,138400000.0
2008-07-17 20:11:00,1.9971,1.9971,1.99655,1.99655,220500000.0
2008-07-17 20:12:00,1.9965,1.9967,1.9963,1.99655,201600000.0
2008-07-17 20:13:00,1.99655,1.9966,1.996,1.9962,234000000.0
2008-07-17 20:14:00,1.9962,1.99625,1.99575,1.9962,313900000.0
2008-07-17 20:15:00,1.9962,1.99695,1.9962,1.99695,166200000.0
2008-07-17 20:16:00,1.99695,1.99735,1.9969,1.99735,196000000.0
2008-07-17 20:17:00,1.9973,1.99755,1.99715,1.99755,227300001.0
2008-07-17 20:18:00,1.99755,1.998,1.99745,1.99795,165500000.0
2008-07-17 20:19:00,1.998,1.998,1.9976,1.9977,130600000.0
2008-07-17 20:20:00,1.99765,1.9977,1.99735,1.9974,133000000.0
2008-07-17 20:21:00,1.9974,1.9974,1.99705,1.99725,127200000.0
2008-07-17 20:22:00,1.99725,1.9973,1.9965,1.99655,198000000.0
2008-07-17 20:23:00,1.9965,1.9966,1.9957,1.9958,197800000.0
2008-07-17 20:24:00,1.9958,1.99595,1.99575,1.9959,46700000.0
2008-07-17 20:25:00,1.9959,1.99595,1.9958,1.99585,91700000.0
2008-07-17 20:26:00,1.9958,1.99585,1.9948,1.995,359400000.0
2008-07-17 20:27:00,1.99495,1.9952,1.99495,1.99505,240200000.0
2008-07-17 20:28:00,1.995,1.9951,1.99475,1.995,406900001.0
2008-07-17 20:29:00,1.995,1.995,1.9948,1.9949,555299999.0
2008-07-17 20:30:00,1.9949,1.99565,1.99475,1.99565,710700007.0
2008-07-17 20:31:00,1.99565,1.9958,1.9956,1.9956,200100000.0
2008-07-17 20:32:00,1.9956,1.9962,1.9956,1.99615,192000000.0
2008-07-17 20:33:00,1.9961,1.9964,1.9961,1.9964,164500000.0
2008-07-17 20:34:00,1.9964,1.9968,1.9963,1.9968,151400000.0
2008-07-17 20:35:00,1.9968,1.9972,1.9968,1.99705,177600000.0
2008-07-17 20:36:00,1.997,1.99725,1.997,1.99715,119600000.0
2008-07-17 20:37:00,1.9971,1.99745,1.997,1.99745,150500000.0
2008-07-17 20:38:00,1.9974,1.9974,1.99715,1.9974,80100000.0
2008-07-17 20:39:00,1.9974,1.9974,1.9974,1.9974,21500000.0
2008-07-17 20:40:00,1.9974,1.9976,1.99725,1.9974,59900000.0
2008-07-17 20:41:00,1.9974,1.99755,1.99715,1.9974,111400000.0
2008-07-17 20:42:00,1.9975,1.99805,1.9975,1.9978,224200000.0
2008-07-17 20:43:00,1.9978,1.99785,1.9977,1.99775,87500000.0
2008-07-17 20:44:00,1.99775,1.99805,1.99775,1.9979,72100000.0
2008-07-17 20:45:00,1.9979,1.9979,1.99775,1.9978,77600000.0
2008-07-17 20:46:00,1.9978,1.99785,1.99775,1.99775,31900000.0
2008-07-17 20:47:00,1.9977,1.9977,1.9977,1.9977,11200000.0
2008-07-17 20:48:00,1.9977,1.9978,1.99765,1.9978,91200000.0
2008-07-17 20:49:00,1.99775,1.9979,1.9977,1.99785,72300000.0
2008-07-17 20:50:00,1.99785,1.99785,1.9976,1.99775,97500000.0
2008-07-17 20:51:00,1.99775,1.9979,1.99775,1.99775,33000000.0
2008-07-17 20:52:00,1.99775,1.99805,1.99775,1.9979,117600000.0
2008-07-17 20:53:00,1.99785,1.99785,1.9978,1.9978,19200000.0
2008-07-17 20:54:00,1.9978,1.99795,1.99775,1.99785,65200000.0
2008-07-17 20:55:00,1.99785,1.99825,1.99775,1.9981,141100000.0
2008-07-17 20:56:00,1.9981,1.99825,1.9981,1.99825,185000000.0
2008-07-17 20:57:00,1.99825,1.99875,1.9982,1.99865,426400000.0
2008-07-17 20:58:00,1.99855,1.99875,1.99845,1.9985,126200000.0
2008-07-17 20:59:00,1.9985,1.999,1.9984,1.9988,242500000.0
2008-07-17 21:00:00,1.9988,1.999,1.9987,1.9987,216200000.0
2008-07-17 21:01:00,1.9987,1.9988,1.9981,1.9982,154400000.0
2008-07-17 21:02:00,1.9982,1.9982,1.9976,1.9977,135900000.0
2008-07-17 21:03:00,1.9977,1.9978,1.9975,1.9976,81300000.0
2008-07-17 21:04:00,1.99755,1.9979,1.99755,1.99785,136000000.0
2008-07-17 21:05:00,1.9979,1.9981,1.9978,1.9979,32200000.0
2008-07-17 21:06:00,1.9978,1.9978,1.9976,1.9977,55100000.0
2008-07-17 21:07:00,1.9977,1.9977,1.99765,1.99765,13000000.0
2008-07-17 21:08:00,1.99765,1.99765,1.9975,1.9975,51100000.0
2008-07-17 21:09:00,1.9975,1.998,1.9975,1.9979,157200000.0
2008-07-17 21:10:00,1.9979,1.9983,1.9978,1.99805,108400000.0
2008-07-17 21:11:00,1.99805,1.9983,1.99795,1.998,114600000.0
2008-07-17 21:12:00,1.998,1.9988,1.998,1.9988,148800000.0
2008-07-17 21:13:00,1.9988,2.0,1.9986,1.99975,202700000.0
2008-07-17 21:14:00,1.9998,2.00035,1.9996,1.9996,326100000.0
2008-07-17 21:15:00,1.9996,1.99965,1.9995,1.9996,74500000.0
2008-07-17 21:16:00,1.9996,2.0,1.9995,1.99955,175900000.0
2008-07-17 21:17:00,1.99955,1.9997,1.99955,1.99955,121500000.0
2008-07-17 21:18:00,1.9995,1.9995,1.99935,1.99945,82700000.0
2008-07-17 21:19:00,1.9995,1.9995,1.999,1.9991,90700000.0
2008-07-17 21:20:00,1.999,1.9991,1.999,1.999,136100000.0
2008-07-17 21:21:00,1.999,1.999,1.99895,1.999,77300000.0
2008-07-17 21:22:00,1.999,1.999,1.999,1.999,55500000.0
2008-07-17 21:23:00,1.999,1.999,1.999,1.999,127400000.0
2008-07-17 21:24:00,1.999,1.999,1.9988,1.999,171000000.0
2008-07-17 21:25:00,1.9991,1.9991,1.999,1.99905,184300000.0
2008-07-17 21:26:00,1.9991,1.9994,1.99905,1.9992,367400000.0
2008-07-17 21:27:00,1.9993,1.9994,1.99915,1.99915,258900000.0
2008-07-17 21:28:00,1.9992,1.9992,1.9991,1.9992,99800000.0
2008-07-17 21:29:00,1.9992,1.9992,1.9991,1.99915,32600000.0
2008-07-17 21:30:00,1.99915,1.9992,1.99915,1.9992,67000000.0
2008-07-17 21:31:00,1.9992,1.9992,1.9991,1.99915,122500000.0
2008-07-17 21:32:00,1.99915,1.9992,1.99905,1.99915,59900000.0
2008-07-17 21:33:00,1.99915,1.99915,1.99895,1.99895,160600000.0
2008-07-17 21:34:00,1.9989,1.9989,1.9987,1.9987,101100000.0
2008-07-17 21:35:00,1.9987,1.9987,1.9987,1.9987,112400000.0
2008-07-17 21:36:00,1.9987,1.9987,1.9987,1.9987,30100000.0
2008-07-17 21:37:00,1.9987,1.9987,1.99865,1.9987,143500000.0
2008-07-17 21:38:00,1.9987,1.99915,1.9987,1.99915,101700000.0
2008-07-17 21:39:00,1.99925,1.99925,1.99905,1.9991,115900000.0
2008-07-17 21:40:00,1.9991,1.9991,1.9989,1.99895,87500000.0
2008-07-17 21:41:00,1.999,1.999,1.99885,1.9989,56000000.0
2008-07-17 21:42:00,1.99895,1.99895,1.99895,1.99895,14100000.0
2008-07-17 21:43:00,1.99895,1.99895,1.99895,1.99895,3000000.0
2008-07-17 21:44:00,1.9989,1.9989,1.9989,1.9989,129100000.0
2008-07-17 21:45:00,1.9989,1.99905,1.9989,1.999,61100000.0
2008-07-17 21:46:00,1.999,1.999,1.999,1.999,23100000.0
2008-07-17 21:47:00,1.999,1.9991,1.999,1.9991,25400000.0
2008-07-17 21:48:00,1.9991,1.99915,1.99905,1.99915,28100000.0
2008-07-17 21:49:00,1.9991,1.9992,1.99905,1.9992,119000000.0
2008-07-17 21:50:00,1.9992,1.9992,1.9987,1.9987,435200000.0
2008-07-17 21:51:00,1.99865,1.9987,1.9984,1.99845,228000000.0
2008-07-17 21:52:00,1.9984,1.9985,1.998,1.9983,268600000.0
2008-07-17 21:53:00,1.9983,1.99875,1.9983,1.99875,64400000.0
2008-07-17 21:54:00,1.99875,1.99895,1.99855,1.9987,131000000.0
2008-07-17 21:55:00,1.9986,1.9988,1.99845,1.9988,158800000.0
2008-07-17 21:56:00,1.9988,1.9989,1.9985,1.99865,141700000.0
2008-07-17 21:57:00,1.99865,1.99865,1.99825,1.99835,119000000.0
2008-07-17 21:58:00,1.99835,1.99855,1.99835,1.9985,78700000.0
2008-07-17 21:59:00,1.9985,1.9987,1.9985,1.99865,31900000.0
2008-07-17 22:00:00,1.99865,1.9989,1.99855,1.9987,115800000.0
2008-07-17 22:01:00,1.99865,1.9987,1.99865,1.9987,6400000.0
2008-07-17 22:02:00,1.99865,1.9989,1.99865,1.99875,48200000.0
2008-07-17 22:03:00,1.99875,1.99875,1.9983,1.99845,25100000.0
2008-07-17 22:04:00,1.99845,1.9985,1.9983,1.9983,11100000.0
2008-07-17 22:05:00,1.9985,1.9985,1.9985,1.9985,1000000.0
2008-07-17 22:06:00,1.9985,1.9987,1.9985,1.99865,27400000.0
2008-07-17 22:07:00,1.9987,1.9987,1.99865,1.99865,4500000.0
2008-07-17 22:08:00,1.99865,1.9987,1.99865,1.9987,7100000.0
2008-07-17 22:09:00,1.9987,1.9987,1.9987,1.9987,1000000.0
2008-07-17 22:10:00,1.99875,2.00025,1.9987,2.0,237000000.0
2008-07-17 22:11:00,1.99995,2.00005,1.99915,1.99915,77600000.0
2008-07-17 22:12:00,1.9992,1.99945,1.9992,1.99925,48100000.0
2008-07-17 22:13:00,1.99925,1.99955,1.99925,1.99925,52100000.0
2008-07-17 22:14:00,1.99925,1.9994,1.99925,1.99935,25600000.0
2008-07-17 22:15:00,1.9994,1.9996,1.99935,1.9994,19800000.0
2008-07-17 22:16:00,1.99945,1.99985,1.99945,1.99975,61600000.0
2008-07-17 22:17:00,1.9997,2.0001,1.99965,2.00005,26600000.0
2008-07-17 22:18:00,2.00005,2.00005,1.9999,1.9999,63700000.0
2008-07-17 22:19:00,1.99995,2.00015,1.9999,2.00015,122900000.0
2008-07-17 22:20:00,2.00015,2.0006,2.00015,2.0006,61700000.0
2008-07-17 22:21:00,2.0006,2.00125,2.0006,2.00115,77200000.0
2008-07-17 22:22:00,2.00115,2.0012,2.0007,2.00105,54700000.0
2008-07-17 22:23:00,2.00105,2.00115,2.00085,2.0009,70400000.0
2008-07-17 22:24:00,2.0008,2.0008,2.00035,2.0004,108589001.0
2008-07-17 22:25:00,2.00045,2.0008,2.00045,2.0008,17300000.0
2008-07-17 22:26:00,2.0008,2.0008,2.00055,2.0006,34200000.0
2008-07-17 22:27:00,2.0006,2.0008,2.0004,2.0006,94200000.0
2008-07-17 22:28:00,2.0006,2.00065,2.00055,2.00065,23700000.0
2008-07-17 22:29:00,2.00065,2.00075,2.0005,2.00055,100600000.0
2008-07-17 22:30:00,2.00055,2.00065,2.00035,2.00045,52800000.0
2008-07-17 22:31:00,2.00055,2.00065,2.00045,2.00055,17000000.0
2008-07-17 22:32:00,2.0006,2.0007,2.00055,2.00065,34200000.0
2008-07-17 22:33:00,2.00065,2.001,2.00065,2.001,34800000.0
2008-07-17 22:34:00,2.001,2.001,2.00065,2.0007,23100000.0
2008-07-17 22:35:00,2.00065,2.0007,2.00065,2.0007,2600000.0
2008-07-17 22:36:00,2.00075,2.00105,2.00065,2.00105,38800000.0
2008-07-17 22:37:00,2.0008,2.0013,2.0008,2.00115,221900002.0
2008-07-17 22:38:00,2.0011,2.00115,2.00105,2.00105,9100000.0
2008-07-17 22:39:00,2.0009,2.00115,2.0008,2.00095,135800000.0
2008-07-17 22:40:00,2.001,2.0012,2.001,2.0011,51700000.0
2008-07-17 22:41:00,2.0011,2.00175,2.00105,2.0015,200600000.0
2008-07-17 22:42:00,2.0015,2.0018,2.0015,2.0018,155799999.0
2008-07-17 22:43:00,2.0018,2.00225,2.00175,2.0022,44200000.0
2008-07-17 22:44:00,2.0022,2.0025,2.0022,2.0024,67400000.0
2008-07-17 22:45:00,2.00235,2.003,2.00235,2.003,61500000.0
2008-07-17 22:46:00,2.003,2.00365,2.00295,2.00345,150300000.0
2008-07-17 22:47:00,2.00345,2.0039,2.00345,2.00385,63600000.0
2008-07-17 22:48:00,2.00385,2.00385,2.0036,2.0036,40300000.0
2008-07-17 22:49:00,2.0036,2.0036,2.0035,2.0036,10800000.0
2008-07-17 22:50:00,2.00355,2.00395,2.00355,2.0039,37300000.0
2008-07-17 22:51:00,2.0039,2.0039,2.00385,2.0039,22100000.0
2008-07-17 22:52:00,2.0041,2.0041,2.00375,2.0039,6000000.0
2008-07-17 22:53:00,2.0039,2.00395,2.00385,2.00385,19900000.0
2008-07-17 22:54:00,2.00385,2.00415,2.00385,2.00395,50900000.0
2008-07-17 22:55:00,2.00395,2.0041,2.00395,2.004,21200000.0
2008-07-17 22:56:00,2.004,2.004,2.0039,2.0039,8000000.0
2008-07-17 22:57:00,2.0038,2.0039,2.0038,2.0038,12800000.0
2008-07-17 22:58:00,2.0038,2.0041,2.0034,2.0036,82400000.0
2008-07-17 22:59:00,2.0036,2.0041,2.0036,2.0036,47600000.0
2008-07-17 23:00:00,2.0036,2.00365,2.0034,2.00365,22500000.0
2008-07-17 23:01:00,2.00355,2.00355,2.00335,2.00335,8000000.0
2008-07-17 23:02:00,2.00335,2.00355,2.00335,2.00355,51700000.0
2008-07-17 23:03:00,2.00355,2.0036,2.0034,2.00345,201100001.0
2008-07-17 23:04:00,2.00365,2.00365,2.00325,2.00325,45700000.0
2008-07-17 23:05:00,2.0033,2.0033,2.0033,2.0033,3000000.0
2008-07-17 23:06:00,2.00325,2.0034,2.00325,2.0034,10800000.0
2008-07-17 23:07:00,2.0034,2.0034,2.0033,2.00335,13600000.0
2008-07-17 23:08:00,2.0033,2.00335,2.0033,2.00335,5200000.0
2008-07-17 23:09:00,2.0033,2.00345,2.0033,2.00345,13600000.0
2008-07-17 23:10:00,2.0035,2.0036,2.0035,2.0036,12100000.0
2008-07-17 23:11:00,2.0036,2.0037,2.0036,2.0037,5200000.0
2008-07-17 23:12:00,2.00375,2.00375,2.00375,2.00375,3000000.0
2008-07-17 23:13:00,2.00375,2.00375,2.00375,2.00375,4000000.0
2008-07-17 23:14:00,2.0037,2.00375,2.0037,2.0037,9000000.0
2008-07-17 23:15:00,2.0037,2.0037,2.0036,2.0036,12800000.0
2008-07-17 23:16:00,2.0036,2.0036,2.0036,2.0036,1000000.0
2008-07-17 23:17:00,2.0036,2.0036,2.0036,2.0036,1200000.0
2008-07-17 23:18:00,2.0036,2.0036,2.0036,2.0036,1000000.0
2008-07-17 23:19:00,2.0036,2.0036,2.0029,2.003,44700000.0
2008-07-17 23:20:00,2.003,2.003,2.0026,2.0026,20500000.0
2008-07-17 23:21:00,2.0026,2.0027,2.0023,2.0023,40000000.0
2008-07-17 23:22:00,2.0023,2.0023,2.00225,2.00225,2000000.0
2008-07-17 23:23:00,2.0023,2.0023,2.00225,2.00225,9100000.0
2008-07-17 23:24:00,2.0023,2.0023,2.0023,2.0023,6000000.0
2008-07-17 23:25:00,2.00225,2.0023,2.002,2.00225,15600000.0
2008-07-17 23:26:00,2.0022,2.00225,2.00155,2.00155,11500000.0
2008-07-17 23:27:00,2.0017,2.0018,2.0012,2.0012,54000000.0
2008-07-17 23:28:00,2.0013,2.00145,2.00065,2.00065,296900000.0
2008-07-17 23:29:00,2.0007,2.00085,2.0005,2.0006,108499999.0
2008-07-17 23:30:00,2.0006,2.0008,2.0006,2.00065,38300000.0
2008-07-17 23:31:00,2.0007,2.001,2.0007,2.0009,73300000.0
2008-07-17 23:32:00,2.0009,2.0009,2.0004,2.00045,80400000.0
2008-07-17 23:33:00,2.00045,2.0006,2.00045,2.0006,12000000.0
2008-07-17 23:34:00,2.0006,2.0006,2.00055,2.0006,17400000.0
2008-07-17 23:35:00,2.0006,2.0006,2.0005,2.0005,13100000.0
2008-07-17 23:36:00,2.00045,2.0005,2.0004,2.0005,14400000.0
2008-07-17 23:37:00,2.00035,2.0006,2.0001,2.0005,57300000.0
2008-07-17 23:38:00,2.0005,2.0006,2.0005,2.0006,6000000.0
2008-07-17 23:39:00,2.0005,2.0005,2.0005,2.0005,5100000.0
2008-07-17 23:40:00,2.0005,2.0009,2.0005,2.0009,21300000.0
2008-07-17 23:41:00,2.0009,2.0009,2.0005,2.0006,11000000.0
2008-07-17 23:42:00,2.0004,2.0004,2.0004,2.0004,2700000.0
2008-07-17 23:43:00,2.0004,2.0004,2.0004,2.0004,48500000.0
2008-07-17 23:44:00,2.0005,2.0007,2.0005,2.0006,11500000.0
2008-07-17 23:45:00,2.0006,2.0007,2.0006,2.0006,4900000.0
2008-07-17 23:46:00,2.00065,2.0008,1.9999,2.0007,25700000.0
2008-07-17 23:47:00,2.0009,2.001,2.0,2.0002,10000000.0
2008-07-17 23:48:00,2.0002,2.0002,2.0,2.0002,12000000.0
2008-07-17 23:49:00,2.0002,2.0002,1.9993,1.9995,86300000.0
2008-07-17 23:50:00,1.9995,1.9997,1.9995,1.9997,18200000.0
2008-07-17 23:51:00,1.99965,1.9997,1.99955,1.9997,12400000.0
2008-07-17 23:52:00,1.9996,1.9996,1.9996,1.9996,1700000.0
2008-07-17 23:53:00,1.9996,1.9997,1.9995,1.9996,21000000.0
2008-07-17 23:54:00,1.9995,1.9996,1.9993,1.99955,48100000.0
2008-07-17 23:55:00,1.9996,1.9996,1.9996,1.9996,8600000.0
2008-07-17 23:56:00,1.9996,1.9997,1.9996,1.9997,3600000.0
2008-07-17 23:57:00,1.9996,1.9996,1.99955,1.9996,23500000.0
2008-07-17 23:58:00,1.9996,1.99965,1.9993,1.9993,99600000.0
2008-07-17 23:59:00,1.9993,1.9993,1.9987,1.9988,54400000.0
2008-07-18 00:00:00,1.9988,1.9988,1.99835,1.99835,60700000.0
2008-07-18 00:01:00,1.99835,1.99845,1.9981,1.99845,80000000.0
2008-07-18 00:02:00,1.99845,1.9989,1.99845,1.99875,28300000.0
2008-07-18 00:03:00,1.9986,1.99895,1.9985,1.99895,91200000.0
2008-07-18 00:04:00,1.99895,1.9993,1.99895,1.9993,68600000.0
2008-07-18 00:05:00,1.9993,1.9993,1.9992,1.99925,18200000.0
2008-07-18 00:06:00,1.9992,1.9992,1.9991,1.99915,22900000.0
2008-07-18 00:07:00,1.99915,1.99915,1.9991,1.9991,27600000.0
2008-07-18 00:08:00,1.99905,1.99905,1.99875,1.99875,46800000.0
2008-07-18 00:09:00,1.99875,1.99875,1.9987,1.9987,12900000.0
2008-07-18 00:10:00,1.99875,1.99875,1.9987,1.9987,15800000.0
2008-07-18 00:11:00,1.9987,1.9989,1.9987,1.9989,67800001.0
2008-07-18 00:12:00,1.999,1.999,1.9988,1.9988,6000000.0
2008-07-18 00:13:00,1.9987,1.9987,1.9987,1.9987,16200000.0
2008-07-18 00:14:00,1.9987,1.9987,1.9985,1.9985,45000000.0
2008-07-18 00:15:00,1.9985,1.9985,1.99815,1.9983,61400000.0
2008-07-18 00:16:00,1.9983,1.9983,1.9981,1.9981,16900000.0
2008-07-18 00:17:00,1.998,1.9981,1.99765,1.9979,41300000.0
2008-07-18 00:18:00,1.9979,1.99795,1.99765,1.99795,21100000.0
2008-07-18 00:19:00,1.99795,1.99795,1.99795,1.99795,14000000.0
2008-07-18 00:20:00,1.99795,1.9981,1.99795,1.99805,27100000.0
2008-07-18 00:21:00,1.99815,1.99835,1.99815,1.99835,8700000.0
2008-07-18 00:22:00,1.99835,1.99855,1.9983,1.9983,33200000.0
2008-07-18 00:23:00,1.9983,1.9985,1.9983,1.9984,89700000.0
2008-07-18 00:24:00,1.9984,1.9984,1.9984,1.9984,10000000.0
2008-07-18 00:25:00,1.9984,1.9986,1.9984,1.9986,31000000.0
2008-07-18 00:26:00,1.9986,1.9986,1.99825,1.99835,23600000.0
2008-07-18 00:27:00,1.9984,1.9984,1.99825,1.9984,28000000.0
2008-07-18 00:28:00,1.9983,1.9983,1.9983,1.9983,11000000.0
2008-07-18 00:29:00,1.9983,1.9983,1.9982,1.9982,23300000.0
2008-07-18 00:30:00,1.9982,1.9982,1.998,1.998,14300000.0
2008-07-18 00:31:00,1.998,1.998,1.9979,1.99795,6000000.0
2008-07-18 00:32:00,1.998,1.998,1.99785,1.99785,7000000.0
2008-07-18 00:33:00,1.9978,1.9978,1.9978,1.9978,28200000.0
2008-07-18 00:34:00,1.9978,1.9979,1.99765,1.9977,54500000.0
2008-07-18 00:35:00,1.9977,1.9977,1.9977,1.9977,6000000.0
2008-07-18 00:36:00,1.9977,1.99775,1.9977,1.99775,13000000.0
2008-07-18 00:37:00,1.99775,1.99775,1.9977,1.9977,11500000.0
2008-07-18 00:38:00,1.9977,1.9977,1.9977,1.9977,2000000.0
2008-07-18 00:39:00,1.9977,1.9977,1.99765,1.99765,4600000.0
2008-07-18 00:40:00,1.99775,1.99775,1.99775,1.99775,5000000.0
2008-07-18 00:41:00,1.99775,1.99775,1.9976,1.99765,32800000.0
2008-07-18 00:42:00,1.99765,1.9977,1.9976,1.9977,48200000.0
2008-07-18 00:43:00,1.9977,1.9979,1.9977,1.9979,56900000.0
2008-07-18 00:44:00,1.9979,1.998,1.9977,1.9977,155600000.0
2008-07-18 00:45:00,1.9977,1.9977,1.9975,1.99755,82500000.0
2008-07-18 00:46:00,1.99755,1.9976,1.99755,1.99755,5000000.0
2008-07-18 00:47:00,1.99755,1.9976,1.9975,1.9975,32300000.0
2008-07-18 00:48:00,1.99755,1.99765,1.9974,1.9975,140699999.0
2008-07-18 00:49:00,1.99745,1.99745,1.997,1.997,56100000.0
2008-07-18 00:50:00,1.997,1.99725,1.997,1.9972,55100000.0
2008-07-18 00:51:00,1.99715,1.9972,1.99715,1.99715,5800000.0
2008-07-18 00:52:00,1.9972,1.9974,1.99715,1.99725,63400000.0
2008-07-18 00:53:00,1.9974,1.9975,1.9972,1.9974,97500000.0
2008-07-18 00:54:00,1.9974,1.9974,1.99725,1.99725,54100000.0
2008-07-18 00:55:00,1.99725,1.9973,1.99725,1.9973,16200000.0
2008-07-18 00:56:00,1.9973,1.9975,1.9971,1.99715,60400000.0
2008-07-18 00:57:00,1.99715,1.9973,1.99715,1.9973,23800000.0
2008-07-18 00:58:00,1.9973,1.9974,1.9973,1.9973,21800000.0
2008-07-18 00:59:00,1.99735,1.9976,1.99725,1.9976,22300000.0
2008-07-18 01:00:00,1.9978,1.9978,1.99745,1.99745,8600000.0
2008-07-18 01:01:00,1.99745,1.9977,1.99745,1.9977,19500000.0
2008-07-18 01:02:00,1.99765,1.99765,1.99765,1.99765,1000000.0
2008-07-18 01:03:00,1.9976,1.9977,1.9976,1.9977,14400000.0
2008-07-18 01:04:00,1.9977,1.9977,1.99755,1.9976,7900000.0
2008-07-18 01:05:00,1.9976,1.9979,1.9976,1.9978,17900000.0
2008-07-18 01:06:00,1.9978,1.9978,1.9976,1.9976,51600000.0
2008-07-18 01:07:00,1.9976,1.9976,1.9976,1.9976,1000000.0
2008-07-18 01:08:00,1.9976,1.9976,1.9976,1.9976,1000000.0
2008-07-18 01:09:00,1.9976,1.9976,1.9976,1.9976,2000000.0
2008-07-18 01:10:00,1.99765,1.99765,1.99765,1.99765,4000000.0
2008-07-18 01:11:00,1.99765,1.99765,1.9976,1.9976,4000000.0
2008-07-18 01:12:00,1.9976,1.99765,1.9975,1.9975,18400000.0
2008-07-18 01:13:00,1.99745,1.9975,1.9974,1.9974,13300000.0
2008-07-18 01:14:00,1.99735,1.9974,1.99725,1.99725,9800000.0
2008-07-18 01:15:00,1.99725,1.9974,1.99725,1.9974,4200000.0
2008-07-18 01:16:00,1.9974,1.9974,1.9969,1.99695,86600000.0
2008-07-18 01:17:00,1.997,1.9972,1.997,1.99715,72500000.0
2008-07-18 01:18:00,1.9972,1.99725,1.9972,1.99725,2000000.0
2008-07-18 01:19:00,1.9972,1.9972,1.9972,1.9972,1000000.0
2008-07-18 01:20:00,1.99725,1.99725,1.9972,1.99725,3000000.0
2008-07-18 01:21:00,1.9972,1.99725,1.9972,1.99725,2000000.0
2008-07-18 01:22:00,1.99725,1.99725,1.9972,1.9972,4000000.0
2008-07-18 01:23:00,1.99715,1.9972,1.99705,1.9972,16200000.0
2008-07-18 01:24:00,1.9972,1.9972,1.997,1.9972,24000000.0
2008-07-18 01:25:00,1.99715,1.99715,1.99715,1.99715,1000000.0
2008-07-18 01:26:00,1.99735,1.99735,1.99701,1.99731,78100000.0
2008-07-18 01:27:00,1.9971,1.9973,1.9971,1.9973,6400000.0
2008-07-18 01:28:00,1.9973,1.9973,1.9971,1.9971,4700000.0
2008-07-18 01:29:00,1.9972,1.9972,1.9971,1.9972,15600000.0
2008-07-18 01:30:00,1.9971,1.9972,1.9971,1.9972,8800000.0
2008-07-18 01:31:00,1.9971,1.9971,1.997,1.9971,23500000.0
2008-07-18 01:32:00,1.9971,1.9971,1.997,1.9971,78800000.0
2008-07-18 01:33:00,1.9971,1.9972,1.9971,1.9972,91100000.0
2008-07-18 01:34:00,1.9972,1.9973,1.99715,1.9973,42300000.0
2008-07-18 01:35:00,1.9974,1.9975,1.9972,1.9975,59900000.0
2008-07-18 01:36:00,1.9975,1.9975,1.99715,1.9973,31600000.0
2008-07-18 01:37:00,1.9973,1.9975,1.9973,1.9975,33300000.0
2008-07-18 01:38:00,1.99745,1.99745,1.99725,1.9973,121500000.0
2008-07-18 01:39:00,1.9973,1.9975,1.9973,1.9975,97400000.0
2008-07-18 01:40:00,1.9974,1.9976,1.9974,1.9975,28400000.0
2008-07-18 01:41:00,1.9975,1.9976,1.9975,1.9975,7000000.0
2008-07-18 01:42:00,1.9975,1.9976,1.9975,1.9975,12100000.0
2008-07-18 01:43:00,1.99755,1.9976,1.99755,1.9976,5000000.0
2008-07-18 01:44:00,1.9976,1.9976,1.99755,1.99755,11000000.0
2008-07-18 01:45:00,1.9975,1.9975,1.9975,1.9975,12100000.0
2008-07-18 01:46:00,1.99755,1.99755,1.9975,1.9975,28900000.0
2008-07-18 01:47:00,1.9975,1.99755,1.9975,1.99755,8400000.0
2008-07-18 01:48:00,1.99755,1.99755,1.99755,1.99755,1000000.0
2008-07-18 01:49:00,1.99755,1.9977,1.99755,1.9977,6000000.0
2008-07-18 01:50:00,1.9977,1.9977,1.9975,1.9975,33200000.0
2008-07-18 01:51:00,1.9975,1.9976,1.9975,1.9976,23000000.0
2008-07-18 01:52:00,1.9976,1.9976,1.9975,1.9976,14300000.0
2008-07-18 01:53:00,1.9976,1.9976,1.99745,1.99745,46200000.0
2008-07-18 01:54:00,1.99745,1.99745,1.9973,1.9973,35100000.0
2008-07-18 01:55:00,1.9973,1.9973,1.9973,1.9973,29400000.0
2008-07-18 01:56:00,1.9973,1.9974,1.9973,1.9974,20400000.0
2008-07-18 01:57:00,1.9974,1.9974,1.9974,1.9974,19100000.0
2008-07-18 01:58:00,1.9974,1.9974,1.9974,1.9974,4000000.0
2008-07-18 01:59:00,1.9974,1.9974,1.9973,1.9973,29600000.0
2008-07-18 02:00:00,1.9973,1.9973,1.99705,1.99705,29800000.0
2008-07-18 02:01:00,1.9971,1.9973,1.9971,1.99725,26300000.0
2008-07-18 02:02:00,1.9972,1.99735,1.9972,1.99735,10000000.0
2008-07-18 02:03:00,1.99735,1.99735,1.99725,1.99725,6000000.0
2008-07-18 02:04:00,1.99725,1.99725,1.9971,1.9971,8300000.0
2008-07-18 02:05:00,1.9971,1.9971,1.99675,1.99685,78500000.0
2008-07-18 02:06:00,1.9968,1.99685,1.9968,1.99685,34800000.0
2008-07-18 02:07:00,1.99685,1.99685,1.9967,1.99675,159800000.0
2008-07-18 02:08:00,1.9967,1.99675,1.99655,1.99665,118200000.0
2008-07-18 02:09:00,1.9966,1.9967,1.9966,1.99665,55300000.0
2008-07-18 02:10:00,1.9967,1.9967,1.9965,1.9966,20100000.0
2008-07-18 02:11:00,1.99655,1.9967,1.9964,1.99665,67700000.0
2008-07-18 02:12:00,1.9966,1.9966,1.99635,1.99655,23500000.0
2008-07-18 02:13:00,1.9966,1.9966,1.99645,1.9965,21200000.0
2008-07-18 02:14:00,1.99645,1.9965,1.996,1.996,55100000.0
2008-07-18 02:15:00,1.99605,1.9962,1.99595,1.99615,47500000.0
2008-07-18 02:16:00,1.99615,1.9963,1.99605,1.99605,17200000.0
2008-07-18 02:17:00,1.99605,1.9961,1.996,1.996,34600000.0
2008-07-18 02:18:00,1.9959,1.99615,1.9958,1.99615,53300000.0
2008-07-18 02:19:00,1.9962,1.99665,1.9961,1.99665,122200000.0
2008-07-18 02:20:00,1.9966,1.9966,1.9965,1.9965,17400000.0
2008-07-18 02:21:00,1.9965,1.9966,1.99625,1.9964,90300000.0
2008-07-18 02:22:00,1.9964,1.9965,1.9964,1.9965,24100000.0
2008-07-18 02:23:00,1.9965,1.9965,1.9964,1.9964,8200000.0
2008-07-18 02:24:00,1.9965,1.9966,1.9965,1.9966,12600000.0
2008-07-18 02:25:00,1.9966,1.9966,1.9965,1.99655,35300000.0
2008-07-18 02:26:00,1.9966,1.9966,1.9965,1.9965,29500000.0
2008-07-18 02:27:00,1.9965,1.9965,1.9962,1.99645,59200000.0
2008-07-18 02:28:00,1.99645,1.99645,1.9957,1.9958,67700000.0
2008-07-18 02:29:00,1.9958,1.99635,1.9958,1.99605,78600000.0
2008-07-18 02:30:00,1.996,1.996,1.9958,1.9958,119400000.0
2008-07-18 02:31:00,1.9958,1.99625,1.9957,1.9961,72800000.0
2008-07-18 02:32:00,1.9961,1.9961,1.9959,1.9959,59800000.0
2008-07-18 02:33:00,1.9959,1.9959,1.99585,1.99585,9000000.0
2008-07-18 02:34:00,1.9959,1.9959,1.9958,1.9958,112900000.0
2008-07-18 02:35:00,1.9958,1.99605,1.9958,1.99595,160600000.0
2008-07-18 02:36:00,1.996,1.996,1.99575,1.99575,26700000.0
2008-07-18 02:37:00,1.99575,1.9959,1.99575,1.9958,33200000.0
2008-07-18 02:38:00,1.99575,1.9959,1.99575,1.9958,57100000.0
2008-07-18 02:39:00,1.9958,1.9961,1.9956,1.9961,87900000.0
2008-07-18 02:40:00,1.9961,1.9963,1.9958,1.9963,48600000.0
2008-07-18 02:41:00,1.9962,1.9963,1.9962,1.9962,41100000.0
2008-07-18 02:42:00,1.9962,1.99625,1.9962,1.9962,35300000.0
2008-07-18 02:43:00,1.9962,1.9962,1.99595,1.99595,44900000.0
2008-07-18 02:44:00,1.99595,1.99615,1.99595,1.9961,23500000.0
2008-07-18 02:45:00,1.9961,1.9962,1.996,1.9962,37700000.0
2008-07-18 02:46:00,1.9961,1.9963,1.9961,1.99615,35900000.0
2008-07-18 02:47:00,1.99615,1.99615,1.9959,1.9961,22800000.0
2008-07-18 02:48:00,1.9961,1.9968,1.9961,1.9965,121100000.0
2008-07-18 02:49:00,1.9965,1.9965,1.99595,1.9963,48700000.0
2008-07-18 02:50:00,1.9962,1.9965,1.9961,1.9963,52500000.0
2008-07-18 02:51:00,1.9963,1.9964,1.99615,1.9963,63500000.0
2008-07-18 02:52:00,1.9962,1.9962,1.9961,1.9962,29600000.0
2008-07-18 02:53:00,1.9963,1.9964,1.9962,1.9962,22100000.0
2008-07-18 02:54:00,1.9963,1.9963,1.996,1.996,37200000.0
2008-07-18 02:55:00,1.996,1.99645,1.996,1.9963,55900000.0
2008-07-18 02:56:00,1.99625,1.99625,1.99615,1.99615,7000000.0
2008-07-18 02:57:00,1.9961,1.9961,1.9957,1.9958,69700000.0
2008-07-18 02:58:00,1.9958,1.9959,1.9958,1.99585,149100000.0
2008-07-18 02:59:00,1.99585,1.9959,1.99585,1.9959,20200000.0
2008-07-18 03:00:00,1.9959,1.99605,1.99585,1.99605,28700000.0
2008-07-18 03:01:00,1.9961,1.9962,1.9961,1.9962,59600000.0
2008-07-18 03:02:00,1.9962,1.99635,1.9962,1.99635,44400000.0
2008-07-18 03:03:00,1.99635,1.9966,1.9961,1.9966,99500000.0
2008-07-18 03:04:00,1.9966,1.9968,1.9966,1.9966,17200000.0
2008-07-18 03:05:00,1.9966,1.9967,1.9966,1.9966,26800000.0
2008-07-18 03:06:00,1.9966,1.9969,1.9966,1.9969,38200000.0
2008-07-18 03:07:00,1.99695,1.997,1.9969,1.9969,28800000.0
2008-07-18 03:08:00,1.9969,1.9969,1.99635,1.9966,117500000.0
2008-07-18 03:09:00,1.9966,1.9968,1.9964,1.9967,70500000.0
2008-07-18 03:10:00,1.9967,1.9967,1.9966,1.9967,10300000.0
2008-07-18 03:11:00,1.9967,1.9967,1.9967,1.9967,41900000.0
2008-07-18 03:12:00,1.9968,1.9968,1.9963,1.99635,283700000.0
2008-07-18 03:13:00,1.99635,1.9964,1.9961,1.99635,194400000.0
2008-07-18 03:14:00,1.9964,1.9965,1.99635,1.99635,6000000.0
2008-07-18 03:15:00,1.9964,1.9966,1.9964,1.9965,34700000.0
2008-07-18 03:16:00,1.9964,1.9967,1.9963,1.9963,86200000.0
2008-07-18 03:17:00,1.99635,1.9966,1.99635,1.9966,11800000.0
2008-07-18 03:18:00,1.9966,1.9966,1.99635,1.99645,146700000.0
2008-07-18 03:19:00,1.9965,1.9968,1.9962,1.9965,111300000.0
2008-07-18 03:20:00,1.9965,1.9966,1.9964,1.9965,75300000.0
2008-07-18 03:21:00,1.9965,1.9965,1.99615,1.9964,132500000.0
2008-07-18 03:22:00,1.9964,1.99645,1.9963,1.99645,62200000.0
2008-07-18 03:23:00,1.99645,1.9968,1.99645,1.9966,191300000.0
2008-07-18 03:24:00,1.99665,1.99705,1.99665,1.99705,113300000.0
2008-07-18 03:25:00,1.99705,1.9971,1.99685,1.9971,167000000.0
2008-07-18 03:26:00,1.9971,1.9978,1.9971,1.9976,142100000.0
2008-07-18 03:27:00,1.9976,1.99785,1.9975,1.99775,196200000.0
2008-07-18 03:28:00,1.99775,1.99775,1.9976,1.9976,45300000.0
2008-07-18 03:29:00,1.9976,1.9976,1.9973,1.99735,42800000.0
2008-07-18 03:30:00,1.9974,1.9974,1.9971,1.9973,61400000.0
2008-07-18 03:31:00,1.9973,1.9973,1.9967,1.9967,78800000.0
2008-07-18 03:32:00,1.99675,1.9968,1.9964,1.9965,110500000.0
2008-07-18 03:33:00,1.9965,1.9966,1.99645,1.9966,25500000.0
2008-07-18 03:34:00,1.99655,1.9966,1.9965,1.9966,66900000.0
2008-07-18 03:35:00,1.9966,1.9966,1.9966,1.9966,5000000.0
2008-07-18 03:36:00,1.99655,1.9966,1.9965,1.9965,47200000.0
2008-07-18 03:37:00,1.99655,1.99655,1.9965,1.9965,7000000.0
2008-07-18 03:38:00,1.9965,1.9966,1.9965,1.99655,16100000.0
2008-07-18 03:39:00,1.9967,1.9967,1.9965,1.9966,20800000.0
2008-07-18 03:40:00,1.9965,1.9965,1.9964,1.9964,19200000.0
2008-07-18 03:41:00,1.9964,1.9964,1.9963,1.9964,50700000.0
2008-07-18 03:42:00,1.9964,1.9964,1.99635,1.99635,22700000.0
2008-07-18 03:43:00,1.9963,1.9963,1.996,1.99605,136100000.0
2008-07-18 03:44:00,1.99605,1.99605,1.99595,1.99595,15500000.0
2008-07-18 03:45:00,1.99595,1.996,1.9959,1.99595,34600000.0
2008-07-18 03:46:00,1.99595,1.99595,1.99595,1.99595,6200000.0
2008-07-18 03:47:00,1.99595,1.99595,1.9957,1.9957,29500000.0
2008-07-18 03:48:00,1.9957,1.9957,1.9957,1.9957,7000000.0
2008-07-18 03:49:00,1.9957,1.9959,1.9957,1.9959,35700000.0
2008-07-18 03:50:00,1.99585,1.99595,1.9958,1.99585,20000000.0
2008-07-18 03:51:00,1.99585,1.996,1.9958,1.996,28200000.0
2008-07-18 03:52:00,1.9959,1.9959,1.9959,1.9959,14400000.0
2008-07-18 03:53:00,1.99595,1.996,1.99585,1.996,14400000.0
2008-07-18 03:54:00,1.99605,1.9961,1.99605,1.9961,7000000.0
2008-07-18 03:55:00,1.9961,1.9961,1.9961,1.9961,1000000.0
2008-07-18 03:56:00,1.9961,1.9961,1.9961,1.9961,1000000.0
2008-07-18 03:57:00,1.9961,1.9961,1.99595,1.99595,29600000.0
2008-07-18 03:58:00,1.99595,1.99595,1.99585,1.9959,11000000.0
2008-07-18 03:59:00,1.9959,1.9959,1.99565,1.9957,21600000.0
2008-07-18 04:00:00,1.9957,1.9957,1.99565,1.99565,8000000.0
2008-07-18 04:01:00,1.99565,1.99565,1.99565,1.99565,4000000.0
2008-07-18 04:02:00,1.9956,1.99575,1.9956,1.99575,10000000.0
2008-07-18 04:03:00,1.9957,1.9957,1.9956,1.9957,74500000.0
2008-07-18 04:04:00,1.9957,1.99575,1.9957,1.99575,2000000.0
2008-07-18 04:05:00,1.99575,1.99575,1.99575,1.99575,1000000.0
2008-07-18 04:06:00,1.99575,1.99575,1.99575,1.99575,5000000.0
2008-07-18 04:07:00,1.99575,1.99575,1.9957,1.9957,14900000.0
2008-07-18 04:08:00,1.9957,1.9958,1.9957,1.9958,20400000.0
2008-07-18 04:09:00,1.9958,1.99585,1.9957,1.9957,15700000.0
2008-07-18 04:10:00,1.99565,1.9957,1.9956,1.9956,22400000.0
2008-07-18 04:11:00,1.9957,1.9957,1.9955,1.9956,73800000.0
2008-07-18 04:12:00,1.9956,1.9956,1.99555,1.9956,11200000.0
2008-07-18 04:13:00,1.9956,1.9956,1.9955,1.9956,16600000.0
2008-07-18 04:14:00,1.9956,1.9956,1.9955,1.9955,11900000.0
2008-07-18 04:15:00,1.9955,1.9955,1.99535,1.99545,37800000.0
2008-07-18 04:16:00,1.9955,1.9955,1.99525,1.99535,34800000.0
2008-07-18 04:17:00,1.99535,1.9954,1.9952,1.9954,102100000.0
2008-07-18 04:18:00,1.9954,1.9954,1.99535,1.99535,18000000.0
2008-07-18 04:19:00,1.99535,1.9955,1.99535,1.9955,15000000.0
2008-07-18 04:20:00,1.99545,1.99545,1.99515,1.99525,26400000.0
2008-07-18 04:21:00,1.9953,1.9953,1.99455,1.995,107900000.0
2008-07-18 04:22:00,1.995,1.99505,1.9949,1.99505,12000000.0
2008-07-18 04:23:00,1.9951,1.9954,1.99495,1.99515,62100001.0
2008-07-18 04:24:00,1.9951,1.99525,1.9947,1.99495,173500000.0
2008-07-18 04:25:00,1.99495,1.99495,1.9942,1.9943,149600000.0
2008-07-18 04:26:00,1.99435,1.99455,1.9943,1.99445,38400000.0
2008-07-18 04:27:00,1.99445,1.9945,1.99435,1.9945,18400000.0
2008-07-18 04:28:00,1.9945,1.9946,1.9945,1.9946,88100000.0
2008-07-18 04:29:00,1.9946,1.99465,1.99455,1.99455,13600000.0
2008-07-18 04:30:00,1.9946,1.9946,1.99455,1.99455,18900000.0
2008-07-18 04:31:00,1.99455,1.99465,1.99455,1.9946,25300000.0
2008-07-18 04:32:00,1.99455,1.99455,1.99455,1.99455,7800000.0
2008-07-18 04:33:00,1.9945,1.99455,1.9945,1.99455,14000000.0
2008-07-18 04:34:00,1.99455,1.99455,1.9945,1.9945,4000000.0
2008-07-18 04:35:00,1.9945,1.99455,1.9945,1.99455,2000000.0
2008-07-18 04:36:00,1.99455,1.9946,1.99455,1.99455,22700000.0
2008-07-18 04:37:00,1.99455,1.99455,1.99455,1.99455,1000000.0
2008-07-18 04:38:00,1.99455,1.99455,1.9944,1.99455,28000000.0
2008-07-18 04:39:00,1.99455,1.9946,1.99455,1.9946,8000000.0
2008-07-18 04:40:00,1.9946,1.9947,1.9946,1.99465,43300000.0
2008-07-18 04:41:00,1.9946,1.9946,1.9946,1.9946,6000000.0
2008-07-18 04:42:00,1.9946,1.9946,1.9945,1.9945,87000000.0
2008-07-18 04:43:00,1.9945,1.99465,1.9945,1.99455,199600000.0
2008-07-18 04:44:00,1.9945,1.99455,1.99435,1.9944,153900000.0
2008-07-18 04:45:00,1.99435,1.9945,1.99435,1.99435,40300000.0
2008-07-18 04:46:00,1.99445,1.99455,1.9944,1.99455,28200000.0
2008-07-18 04:47:00,1.99455,1.9948,1.9944,1.9947,62000000.0
2008-07-18 04:48:00,1.9946,1.9947,1.99445,1.9947,23200000.0
2008-07-18 04:49:00,1.9947,1.9947,1.99455,1.9946,18000000.0
2008-07-18 04:50:00,1.9946,1.9947,1.9946,1.9947,14000000.0
2008-07-18 04:51:00,1.9947,1.9947,1.9946,1.9947,8000000.0
2008-07-18 04:52:00,1.99429,1.99452,1.99394,1.99452,30900000.0
2008-07-18 04:53:00,1.9947,1.9947,1.9947,1.9947,11000000.0
2008-07-18 04:54:00,1.9947,1.9948,1.9947,1.9948,9000000.0
2008-07-18 04:55:00,1.9948,1.9949,1.9947,1.9949,9000000.0
2008-07-18 04:56:00,1.99453,1.99465,1.99444,1.99444,24800000.0
2008-07-18 04:57:00,1.9949,1.995,1.9949,1.995,3000000.0
2008-07-18 04:58:00,1.995,1.995,1.9948,1.9948,5000000.0
2008-07-18 04:59:00,1.99475,1.99495,1.99475,1.99485,9600000.0
2008-07-18 05:00:00,1.99475,1.9951,1.99475,1.995,34000000.0
2008-07-18 05:01:00,1.995,1.995,1.99485,1.995,33100000.0
2008-07-18 05:02:00,1.99505,1.9952,1.9949,1.99515,51500000.0
2008-07-18 05:03:00,1.99515,1.9956,1.99515,1.9955,87900000.0
2008-07-18 05:04:00,1.9955,1.99605,1.99545,1.9959,88900000.0
2008-07-18 05:05:00,1.9959,1.9959,1.99575,1.99575,64600000.0
2008-07-18 05:06:00,1.99575,1.99585,1.9957,1.99575,98900000.0
2008-07-18 05:07:00,1.9958,1.9959,1.9958,1.99585,9300000.0
2008-07-18 05:08:00,1.99585,1.99585,1.99585,1.99585,1000000.0
2008-07-18 05:09:00,1.99585,1.99585,1.99585,1.99585,3600000.0
2008-07-18 05:10:00,1.9959,1.9959,1.9959,1.9959,1000000.0
2008-07-18 05:11:00,1.99585,1.9959,1.99575,1.99585,37000000.0
2008-07-18 05:12:00,1.99585,1.99595,1.99575,1.99595,24800000.0
2008-07-18 05:13:00,1.9959,1.99595,1.99585,1.9959,29200000.0
2008-07-18 05:14:00,1.9959,1.9961,1.9959,1.9961,30200000.0
2008-07-18 05:15:00,1.9961,1.9965,1.99605,1.99635,212100000.0
2008-07-18 05:16:00,1.99635,1.99635,1.99605,1.9962,64200000.0
2008-07-18 05:17:00,1.99615,1.9963,1.9961,1.99615,44800000.0
2008-07-18 05:18:00,1.99615,1.99615,1.99605,1.99605,3700000.0
2008-07-18 05:19:00,1.99605,1.99615,1.99605,1.99605,26000000.0
2008-07-18 05:20:00,1.99615,1.9962,1.99595,1.99615,63300000.0
2008-07-18 05:21:00,1.9962,1.9962,1.99605,1.99615,48300000.0
2008-07-18 05:22:00,1.99625,1.9963,1.9961,1.9961,18500000.0
2008-07-18 05:23:00,1.99615,1.99615,1.9961,1.9961,7800000.0
2008-07-18 05:24:00,1.9961,1.9961,1.9961,1.9961,3100000.0
2008-07-18 05:25:00,1.99615,1.99615,1.9961,1.9961,5000000.0
2008-07-18 05:26:00,1.9962,1.99625,1.99615,1.99615,51200000.0
2008-07-18 05:27:00,1.99615,1.9963,1.99615,1.99625,20400000.0
2008-07-18 05:28:00,1.99625,1.99625,1.99615,1.9962,39900000.0
2008-07-18 05:29:00,1.99625,1.9963,1.9962,1.9963,17300000.0
2008-07-18 05:30:00,1.9963,1.9963,1.9963,1.9963,16500000.0
2008-07-18 05:31:00,1.9963,1.9966,1.9963,1.99655,30200000.0
2008-07-18 05:32:00,1.9966,1.99705,1.9966,1.99705,31900000.0
2008-07-18 05:33:00,1.99705,1.99705,1.99685,1.99685,54600000.0
2008-07-18 05:34:00,1.99685,1.9969,1.99665,1.99675,65300000.0
2008-07-18 05:35:00,1.99675,1.99675,1.9967,1.99675,39200000.0
2008-07-18 05:36:00,1.99675,1.99675,1.9967,1.9967,22700000.0
2008-07-18 05:37:00,1.99675,1.997,1.99665,1.997,51800000.0
2008-07-18 05:38:00,1.997,1.99705,1.9969,1.997,26400000.0
2008-07-18 05:39:00,1.997,1.99715,1.99695,1.997,48200000.0
2008-07-18 05:40:00,1.99705,1.99705,1.997,1.99705,38100000.0
2008-07-18 05:41:00,1.99705,1.9977,1.99705,1.9975,55700000.0
2008-07-18 05:42:00,1.99745,1.99755,1.99715,1.99725,75200000.0
2008-07-18 05:43:00,1.9972,1.99735,1.9972,1.99735,12300000.0
2008-07-18 05:44:00,1.99735,1.99735,1.9973,1.9973,3100000.0
2008-07-18 05:45:00,1.9973,1.99735,1.99725,1.99725,16600000.0
2008-07-18 05:46:00,1.99725,1.99735,1.9972,1.99725,55700000.0
2008-07-18 05:47:00,1.9973,1.99755,1.9973,1.9974,35700000.0
2008-07-18 05:48:00,1.99735,1.998,1.99735,1.99765,129100000.0
2008-07-18 05:49:00,1.99755,1.99765,1.99745,1.99745,23600000.0
2008-07-18 05:50:00,1.99745,1.99765,1.99745,1.9975,44500000.0
2008-07-18 05:51:00,1.9975,1.99755,1.99745,1.9975,28700000.0
2008-07-18 05:52:00,1.9975,1.99755,1.99745,1.99745,33800000.0
2008-07-18 05:53:00,1.99745,1.99765,1.99745,1.9975,43000000.0
2008-07-18 05:54:00,1.9975,1.9975,1.9975,1.9975,44800000.0
2008-07-18 05:55:00,1.99755,1.9976,1.99755,1.99755,6000000.0
2008-07-18 05:56:00,1.9976,1.9978,1.9976,1.99765,46500000.0
2008-07-18 05:57:00,1.99765,1.99765,1.99755,1.99755,15100000.0
2008-07-18 05:58:00,1.99755,1.9978,1.99755,1.9977,21100000.0
2008-07-18 05:59:00,1.9977,1.9977,1.9976,1.9977,16000000.0
2008-07-18 06:00:00,1.9976,1.9978,1.99735,1.9976,47500000.0
2008-07-18 06:01:00,1.9976,1.9977,1.9974,1.9974,31800000.0
2008-07-18 06:02:00,1.9976,1.9977,1.9974,1.9977,9700000.0
2008-07-18 06:03:00,1.9976,1.9978,1.99745,1.99745,36600000.0
2008-07-18 06:04:00,1.99745,1.99745,1.99695,1.99695,65200000.0
2008-07-18 06:05:00,1.997,1.997,1.99685,1.99695,120100000.0
2008-07-18 06:06:00,1.99695,1.99725,1.99695,1.99725,42400000.0
2008-07-18 06:07:00,1.99725,1.99725,1.9971,1.99715,20200000.0
2008-07-18 06:08:00,1.99715,1.99715,1.9971,1.9971,10400000.0
2008-07-18 06:09:00,1.9971,1.9971,1.9971,1.9971,17000000.0
2008-07-18 06:10:00,1.9971,1.9971,1.99695,1.99705,40700000.0
2008-07-18 06:11:00,1.99705,1.99705,1.997,1.997,7400000.0
2008-07-18 06:12:00,1.997,1.997,1.997,1.997,6400000.0
2008-07-18 06:13:00,1.997,1.997,1.997,1.997,9600000.0
2008-07-18 06:14:00,1.997,1.997,1.997,1.997,12800000.0
2008-07-18 06:15:00,1.99695,1.997,1.99695,1.997,23000000.0
2008-07-18 06:16:00,1.997,1.99705,1.997,1.99705,2000000.0
2008-07-18 06:17:00,1.99698,1.99704,1.99677,1.99696,34500000.0
2008-07-18 06:18:00,1.99705,1.99705,1.997,1.99705,40400000.0
2008-07-18 06:19:00,1.99692,1.99708,1.99688,1.99694,33300000.0
2008-07-18 06:20:00,1.99692,1.99709,1.99673,1.99695,42300000.0
2008-07-18 06:21:00,1.9971,1.9971,1.99685,1.99685,15100000.0
2008-07-18 06:22:00,1.9971,1.9971,1.9971,1.9971,17700000.0
2008-07-18 06:23:00,1.9972,1.9973,1.9972,1.9973,121200000.0
2008-07-18 06:24:00,1.9973,1.9973,1.9973,1.9973,43600000.0
2008-07-18 06:25:00,1.9973,1.9973,1.9973,1.9973,11000000.0
2008-07-18 06:26:00,1.9973,1.9975,1.9973,1.99745,50100000.0
2008-07-18 06:27:00,1.9975,1.9975,1.9974,1.9974,5800000.0
2008-07-18 06:28:00,1.99745,1.9975,1.99745,1.9975,18300000.0
2008-07-18 06:29:00,1.99745,1.9976,1.99745,1.9976,41300000.0
2008-07-18 06:30:00,1.99755,1.9978,1.99755,1.9976,112200000.0
2008-07-18 06:31:00,1.9977,1.9977,1.9971,1.9974,145100000.0
2008-07-18 06:32:00,1.9973,1.9979,1.9972,1.9978,376200000.0
2008-07-18 06:33:00,1.99775,1.9989,1.9977,1.9988,282700000.0
2008-07-18 06:34:00,1.9989,1.9989,1.9985,1.9985,38300000.0
2008-07-18 06:35:00,1.9985,1.99855,1.99845,1.9985,37100000.0
2008-07-18 06:36:00,1.9985,1.9985,1.99845,1.99845,27600000.0
2008-07-18 06:37:00,1.99845,1.9986,1.9984,1.99855,40300000.0
2008-07-18 06:38:00,1.99855,1.99855,1.9985,1.9985,15000000.0
2008-07-18 06:39:00,1.9985,1.9985,1.9985,1.9985,4000000.0
2008-07-18 06:40:00,1.9985,1.9985,1.9985,1.9985,12000000.0
2008-07-18 06:41:00,1.9985,1.9985,1.9985,1.9985,4000000.0
2008-07-18 06:42:00,1.99845,1.9985,1.9983,1.9985,58500000.0
2008-07-18 06:43:00,1.9986,1.9991,1.99855,1.999,39500000.0
2008-07-18 06:44:00,1.999,1.9993,1.99875,1.99885,113900000.0
2008-07-18 06:45:00,1.99885,1.9991,1.9988,1.99905,71100000.0
2008-07-18 06:46:00,1.99905,1.9991,1.99885,1.999,64200000.0
2008-07-18 06:47:00,1.99915,1.9992,1.9984,1.9985,127200000.0
2008-07-18 06:48:00,1.9984,1.99845,1.99835,1.9984,42600000.0
2008-07-18 06:49:00,1.9984,1.9984,1.9981,1.9981,66200000.0
2008-07-18 06:50:00,1.99815,1.9982,1.99815,1.99815,16400000.0
2008-07-18 06:51:00,1.99815,1.99815,1.99805,1.99805,4700000.0
2008-07-18 06:52:00,1.99805,1.99815,1.99805,1.99815,63200000.0
2008-07-18 06:53:00,1.99815,1.9982,1.9981,1.99815,19300000.0
2008-07-18 06:54:00,1.99825,1.99825,1.9982,1.99825,28300000.0
2008-07-18 06:55:00,1.99825,1.9984,1.99795,1.99795,45700000.0
2008-07-18 06:56:00,1.9979,1.998,1.99785,1.99795,63400000.0
2008-07-18 06:57:00,1.998,1.998,1.99755,1.99765,72600000.0
2008-07-18 06:58:00,1.99765,1.99765,1.99755,1.9976,38600000.0
2008-07-18 06:59:00,1.9976,1.9977,1.9976,1.9977,26900000.0
2008-07-18 07:00:00,1.9977,1.9977,1.99745,1.9977,136600000.0
2008-07-18 07:01:00,1.9977,1.9977,1.9977,1.9977,2700000.0
2008-07-18 07:02:00,1.9977,1.9977,1.99755,1.99755,10100000.0
2008-07-18 07:03:00,1.99755,1.99755,1.99705,1.9972,81300000.0
2008-07-18 07:04:00,1.9971,1.9972,1.9971,1.99715,81100000.0
2008-07-18 07:05:00,1.99715,1.9972,1.99705,1.9971,94300000.0
2008-07-18 07:06:00,1.9971,1.9973,1.99705,1.9972,85800000.0
2008-07-18 07:07:00,1.9973,1.9974,1.9972,1.9972,9000000.0
2008-07-18 07:08:00,1.9971,1.99715,1.99705,1.99715,16200000.0
2008-07-18 07:09:00,1.99705,1.99705,1.99705,1.99705,11500000.0
2008-07-18 07:10:00,1.99705,1.99705,1.997,1.997,33000000.0
2008-07-18 07:11:00,1.997,1.997,1.9967,1.99675,94600000.0
2008-07-18 07:12:00,1.99675,1.9969,1.99675,1.9969,24900000.0
2008-07-18 07:13:00,1.9969,1.9971,1.9969,1.9971,37400000.0
2008-07-18 07:14:00,1.9972,1.9975,1.9971,1.9973,116200000.0
2008-07-18 07:15:00,1.9972,1.9973,1.9972,1.99725,27500000.0
2008-07-18 07:16:00,1.9971,1.99729,1.997,1.99729,176300000.0
2008-07-18 07:17:00,1.9972,1.9972,1.9967,1.9969,58400000.0
2008-07-18 07:18:00,1.9969,1.9971,1.9969,1.9971,15400000.0
2008-07-18 07:19:00,1.9971,1.9971,1.9971,1.9971,1000000.0
2008-07-18 07:20:00,1.9972,1.9975,1.99705,1.9972,23000000.0
2008-07-18 07:21:00,1.99715,1.9973,1.99715,1.9973,6000000.0
2008-07-18 07:22:00,1.9973,1.9974,1.99715,1.99715,97800000.0
2008-07-18 07:23:00,1.99715,1.99725,1.99705,1.9971,57000000.0
2008-07-18 07:24:00,1.9971,1.9972,1.99705,1.99705,14000000.0
2008-07-18 07:25:00,1.9971,1.9971,1.99705,1.99705,31300000.0
2008-07-18 07:26:00,1.9971,1.9973,1.99705,1.99725,29500000.0
2008-07-18 07:27:00,1.99725,1.99725,1.99725,1.99725,3000000.0
2008-07-18 07:28:00,1.99725,1.99725,1.99725,1.99725,3000000.0
2008-07-18 07:29:00,1.9974,1.9978,1.9974,1.99775,58300001.0
2008-07-18 07:30:00,1.9977,1.99775,1.9977,1.9977,28200000.0
2008-07-18 07:31:00,1.9977,1.9977,1.99755,1.99755,14200000.0
2008-07-18 07:32:00,1.9975,1.99755,1.9975,1.99755,19800000.0
2008-07-18 07:33:00,1.99755,1.9976,1.99745,1.9976,51300000.0
2008-07-18 07:34:00,1.99775,1.99795,1.9977,1.9979,70300000.0
2008-07-18 07:35:00,1.9979,1.9979,1.9977,1.9977,19300000.0
2008-07-18 07:36:00,1.99775,1.9981,1.99775,1.99785,81500000.0
2008-07-18 07:37:00,1.99785,1.9984,1.9978,1.9983,59700000.0
2008-07-18 07:38:00,1.9983,1.9983,1.9982,1.9982,46400000.0
2008-07-18 07:39:00,1.9983,1.9983,1.9983,1.9983,20900000.0
2008-07-18 07:40:00,1.9983,1.9983,1.99825,1.9983,43100000.0
2008-07-18 07:41:00,1.9983,1.9983,1.9982,1.9982,23300000.0
2008-07-18 07:42:00,1.99825,1.9983,1.99805,1.99805,28300000.0
2008-07-18 07:43:00,1.99795,1.9984,1.99795,1.9984,96300000.0
2008-07-18 07:44:00,1.9984,1.9987,1.9982,1.9987,164900000.0
2008-07-18 07:45:00,1.9986,1.9988,1.9986,1.9987,48300000.0
2008-07-18 07:46:00,1.9987,1.999,1.9987,1.99885,135700000.0
2008-07-18 07:47:00,1.9988,1.9989,1.9987,1.9989,98900000.0
2008-07-18 07:48:00,1.9988,1.9993,1.99875,1.9993,165700000.0
2008-07-18 07:49:00,1.9992,1.99935,1.9992,1.99935,37000000.0
2008-07-18 07:50:00,1.99935,1.9997,1.9991,1.99935,170100000.0
2008-07-18 07:51:00,1.99935,1.99945,1.9993,1.99935,40900000.0
2008-07-18 07:52:00,1.99935,1.99935,1.9988,1.99885,129500000.0
2008-07-18 07:53:00,1.99885,1.9989,1.9985,1.99855,89700000.0
2008-07-18 07:54:00,1.99855,1.99875,1.99835,1.99835,44800000.0
2008-07-18 07:55:00,1.9984,1.9985,1.9983,1.99845,143100000.0
2008-07-18 07:56:00,1.9985,1.9985,1.99765,1.9983,121800000.0
2008-07-18 07:57:00,1.9983,1.9983,1.997,1.9972,195700000.0
2008-07-18 07:58:00,1.9971,1.9973,1.9971,1.99725,150800000.0
2008-07-18 07:59:00,1.99725,1.9973,1.99685,1.9971,187700000.0
2008-07-18 08:00:00,1.99725,1.99765,1.99695,1.99765,183800000.0
2008-07-18 08:01:00,1.99765,1.99785,1.9975,1.99755,139500000.0
2008-07-18 08:02:00,1.99755,1.99805,1.99745,1.9978,173100000.0
2008-07-18 08:03:00,1.99785,1.9982,1.9976,1.9982,102900000.0
2008-07-18 08:04:00,1.9982,1.99855,1.9978,1.9981,156800000.0
2008-07-18 08:05:00,1.9983,1.99835,1.99805,1.9982,115700000.0
2008-07-18 08:06:00,1.9982,1.99875,1.9981,1.99875,141800000.0
2008-07-18 08:07:00,1.99875,1.9988,1.9986,1.99865,49800000.0
2008-07-18 08:08:00,1.9986,1.99885,1.9985,1.99885,55100000.0
2008-07-18 08:09:00,1.99885,1.99895,1.9988,1.99885,42900000.0
2008-07-18 08:10:00,1.9988,1.9989,1.9988,1.9989,53200000.0
2008-07-18 08:11:00,1.9989,1.9989,1.99885,1.9989,42800000.0
2008-07-18 08:12:00,1.9989,1.9989,1.9985,1.9985,37200000.0
2008-07-18 08:13:00,1.9985,1.9985,1.9976,1.9981,174800000.0
2008-07-18 08:14:00,1.9981,1.9982,1.99785,1.99815,60800000.0
2008-07-18 08:15:00,1.9983,1.9983,1.9982,1.9983,81700000.0
2008-07-18 08:16:00,1.9983,1.9983,1.99765,1.99815,42200000.0
2008-07-18 08:17:00,1.99805,1.99835,1.9977,1.9983,152300000.0
2008-07-18 08:18:00,1.9982,1.9984,1.99805,1.9984,143800000.0
2008-07-18 08:19:00,1.99845,1.9985,1.99825,1.99825,104900000.0
2008-07-18 08:20:00,1.9983,1.9983,1.998,1.9982,107200000.0
2008-07-18 08:21:00,1.9982,1.99835,1.99815,1.9983,78400000.0
2008-07-18 08:22:00,1.9983,1.9984,1.99825,1.9983,77600000.0
2008-07-18 08:23:00,1.9983,1.9985,1.99825,1.9985,31200000.0
2008-07-18 08:24:00,1.99855,1.99955,1.9985,1.99905,205000000.0
2008-07-18 08:25:00,1.99905,1.99925,1.9986,1.99865,200100000.0
2008-07-18 08:26:00,1.99865,1.99885,1.99815,1.9982,200400000.0
2008-07-18 08:27:00,1.9982,1.99845,1.99805,1.9984,140400000.0
2008-07-18 08:28:00,1.9984,1.99875,1.99825,1.9987,106100000.0
2008-07-18 08:29:00,1.99865,1.99875,1.9986,1.9986,58200000.0
2008-07-18 08:30:00,1.9986,1.99875,1.99855,1.99855,65200000.0
2008-07-18 08:31:00,1.9985,1.99885,1.9985,1.9988,92000000.0
2008-07-18 08:32:00,1.99875,1.9988,1.9986,1.99865,83500000.0
2008-07-18 08:33:00,1.99865,1.999,1.9986,1.99895,136000000.0
2008-07-18 08:34:00,1.9989,1.99935,1.9989,1.99905,261700000.0
2008-07-18 08:35:00,1.999,1.9993,1.99895,1.99915,84200000.0
2008-07-18 08:36:00,1.9992,1.9992,1.9987,1.999,152900000.0
2008-07-18 08:37:00,1.99895,1.999,1.9987,1.9987,117000000.0
2008-07-18 08:38:00,1.9987,1.999,1.9986,1.99865,136600000.0
2008-07-18 08:39:00,1.9987,1.99905,1.9987,1.9989,78300000.0
2008-07-18 08:40:00,1.9989,1.999,1.9989,1.999,62100000.0
2008-07-18 08:41:00,1.999,1.999,1.9986,1.9986,120000000.0
2008-07-18 08:42:00,1.9986,1.99875,1.99835,1.99845,123100000.0
2008-07-18 08:43:00,1.99845,1.99855,1.9983,1.99845,127100000.0
2008-07-18 08:44:00,1.9985,1.9985,1.9983,1.9984,170100000.0
2008-07-18 08:45:00,1.9984,1.9984,1.99815,1.9983,165700000.0
2008-07-18 08:46:00,1.9983,1.9985,1.99825,1.99845,213100000.0
2008-07-18 08:47:00,1.99845,1.99845,1.9981,1.99835,126100000.0
2008-07-18 08:48:00,1.99835,1.99835,1.99775,1.99775,104200000.0
2008-07-18 08:49:00,1.99775,1.9978,1.9975,1.9977,132500000.0
2008-07-18 08:50:00,1.9977,1.9984,1.9977,1.99835,135200000.0
2008-07-18 08:51:00,1.9984,1.9985,1.99815,1.9982,135600000.0
2008-07-18 08:52:00,1.9982,1.9985,1.9982,1.99845,79000000.0
2008-07-18 08:53:00,1.99845,1.9986,1.9984,1.99845,96400000.0
2008-07-18 08:54:00,1.99845,1.9987,1.99825,1.99855,172200000.0
2008-07-18 08:55:00,1.99855,1.99855,1.99845,1.99855,53000000.0
2008-07-18 08:56:00,1.99855,1.9988,1.99845,1.99845,184500000.0
2008-07-18 08:57:00,1.99845,1.99845,1.99805,1.99805,356000000.0
2008-07-18 08:58:00,1.99805,1.99805,1.9971,1.9974,502900001.0
2008-07-18 08:59:00,1.9975,1.99815,1.9975,1.99815,263800001.0
2008-07-18 09:00:00,1.99815,1.99815,1.99735,1.99785,681800001.0
2008-07-18 09:01:00,1.99785,1.9979,1.9975,1.9976,203200000.0
2008-07-18 09:02:00,1.9976,1.9978,1.9971,1.99735,614599998.0
2008-07-18 09:03:00,1.99735,1.9976,1.99715,1.99715,412999998.0
2008-07-18 09:04:00,1.99715,1.9972,1.9965,1.9966,446300000.0
2008-07-18 09:05:00,1.99655,1.997,1.99655,1.9968,247300000.0
2008-07-18 09:06:00,1.9968,1.9968,1.9953,1.9953,579800000.0
2008-07-18 09:07:00,1.9953,1.9958,1.99525,1.9958,354400000.0
2008-07-18 09:08:00,1.9958,1.9958,1.99525,1.9954,323800000.0
2008-07-18 09:09:00,1.9954,1.9958,1.9953,1.9957,232400000.0
2008-07-18 09:10:00,1.9957,1.996,1.99545,1.99595,356900000.0
2008-07-18 09:11:00,1.99595,1.9963,1.9959,1.9963,222800000.0
2008-07-18 09:12:00,1.9963,1.9963,1.99605,1.9963,141500000.0
2008-07-18 09:13:00,1.99625,1.9963,1.99615,1.9962,197900000.0
2008-07-18 09:14:00,1.9962,1.9963,1.99595,1.99595,229100001.0
2008-07-18 09:15:00,1.99595,1.996,1.99575,1.99595,96300000.0
2008-07-18 09:16:00,1.99595,1.9961,1.99595,1.99595,95700000.0
2008-07-18 09:17:00,1.99595,1.99595,1.99565,1.9957,160400000.0
2008-07-18 09:18:00,1.9957,1.9957,1.9951,1.9953,287100000.0
2008-07-18 09:19:00,1.9953,1.9956,1.9953,1.99545,295400000.0
2008-07-18 09:20:00,1.99545,1.99545,1.99525,1.9953,346000000.0
2008-07-18 09:21:00,1.9953,1.9953,1.9949,1.99515,378900000.0
2008-07-18 09:22:00,1.99515,1.99515,1.99455,1.9947,375100000.0
2008-07-18 09:23:00,1.9947,1.99475,1.99365,1.994,424500000.0
2008-07-18 09:24:00,1.99395,1.99395,1.99365,1.9937,516800000.0
2008-07-18 09:25:00,1.9937,1.9937,1.99255,1.99305,714300000.0
2008-07-18 09:26:00,1.9931,1.9934,1.993,1.9932,394000000.0
2008-07-18 09:27:00,1.9932,1.99325,1.9923,1.9924,736100002.0
2008-07-18 09:28:00,1.9925,1.9929,1.9924,1.9925,427200000.0
2008-07-18 09:29:00,1.99245,1.99255,1.99235,1.99235,545799999.0
2008-07-18 09:30:00,1.9924,1.99255,1.9914,1.99155,632400001.0
2008-07-18 09:31:00,1.9915,1.9916,1.99105,1.99145,435000000.0
2008-07-18 09:32:00,1.99145,1.99145,1.99095,1.9913,608899999.0
2008-07-18 09:33:00,1.9913,1.9915,1.99115,1.9915,293100000.0
2008-07-18 09:34:00,1.9915,1.9917,1.9915,1.9917,144900000.0
2008-07-18 09:35:00,1.9917,1.9918,1.9911,1.9911,257400000.0
2008-07-18 09:36:00,1.9911,1.99145,1.99075,1.99115,310400000.0
2008-07-18 09:37:00,1.99115,1.99155,1.99105,1.99155,272000000.0
2008-07-18 09:38:00,1.99155,1.9916,1.9908,1.99125,333700000.0
2008-07-18 09:39:00,1.99125,1.9917,1.99125,1.9915,253200000.0
2008-07-18 09:40:00,1.9915,1.9915,1.9912,1.9913,204100000.0
2008-07-18 09:41:00,1.9913,1.9914,1.9911,1.9912,250400000.0
2008-07-18 09:42:00,1.9912,1.99125,1.9906,1.991,485000000.0
2008-07-18 09:43:00,1.991,1.9916,1.99095,1.9916,276900000.0
2008-07-18 09:44:00,1.9916,1.99195,1.9916,1.9917,100700000.0
2008-07-18 09:45:00,1.9917,1.9922,1.99165,1.9918,192700000.0
2008-07-18 09:46:00,1.9918,1.9919,1.9916,1.99165,206400000.0
2008-07-18 09:47:00,1.99165,1.9918,1.9916,1.9918,213400000.0
2008-07-18 09:48:00,1.9918,1.9919,1.99155,1.9917,174200000.0
2008-07-18 09:49:00,1.99165,1.9917,1.9912,1.99155,188600000.0
2008-07-18 09:50:00,1.99155,1.99155,1.9907,1.99085,369800000.0
2008-07-18 09:51:00,1.99085,1.99105,1.9908,1.9909,256400000.0
2008-07-18 09:52:00,1.9909,1.9916,1.9909,1.9916,350800000.0
2008-07-18 09:53:00,1.9916,1.9916,1.99135,1.9914,90700000.0
2008-07-18 09:54:00,1.99135,1.9918,1.99135,1.9918,174800000.0
2008-07-18 09:55:00,1.9918,1.9919,1.9916,1.9916,170854000.0
2008-07-18 09:56:00,1.9916,1.9918,1.9916,1.99165,227100000.0
2008-07-18 09:57:00,1.9917,1.99185,1.99155,1.99165,211300000.0
2008-07-18 09:58:00,1.99165,1.99195,1.99165,1.99195,132700000.0
2008-07-18 09:59:00,1.99195,1.9923,1.99195,1.9922,303100000.0
2008-07-18 10:00:00,1.9922,1.9922,1.9918,1.9918,227400000.0
2008-07-18 10:01:00,1.9918,1.9918,1.9916,1.9916,70600000.0
2008-07-18 10:02:00,1.9916,1.9917,1.9913,1.9913,228700000.0
2008-07-18 10:03:00,1.9913,1.99135,1.9912,1.9913,101900000.0
2008-07-18 10:04:00,1.9913,1.9914,1.9911,1.9913,300400000.0
2008-07-18 10:05:00,1.9913,1.9929,1.9913,1.9919,440500000.0
2008-07-18 10:06:00,1.99185,1.992,1.9916,1.99165,315699999.0
2008-07-18 10:07:00,1.99175,1.9925,1.9916,1.9916,318900000.0
2008-07-18 10:08:00,1.9916,1.9926,1.9916,1.9925,284200000.0
2008-07-18 10:09:00,1.9925,1.9925,1.9921,1.9921,323300000.0
2008-07-18 10:10:00,1.9921,1.9923,1.99185,1.992,384300000.0
2008-07-18 10:11:00,1.992,1.992,1.9916,1.99185,295700000.0
2008-07-18 10:12:00,1.99185,1.9921,1.99185,1.992,262100000.0
2008-07-18 10:13:00,1.992,1.9921,1.9915,1.9915,270200000.0
2008-07-18 10:14:00,1.9915,1.9919,1.99135,1.9919,236900000.0
2008-07-18 10:15:00,1.9919,1.9921,1.99185,1.9921,190700000.0
2008-07-18 10:16:00,1.99215,1.99265,1.9921,1.99255,259500000.0
2008-07-18 10:17:00,1.9926,1.9931,1.9926,1.99275,250700000.0
2008-07-18 10:18:00,1.99275,1.9928,1.99255,1.9926,218400000.0
2008-07-18 10:19:00,1.9926,1.9926,1.99175,1.99175,181700000.0
2008-07-18 10:20:00,1.99175,1.99225,1.99175,1.99205,221100000.0
2008-07-18 10:21:00,1.99205,1.99205,1.9918,1.992,120000000.0
2008-07-18 10:22:00,1.992,1.992,1.9919,1.9919,62100000.0
2008-07-18 10:23:00,1.9919,1.99195,1.99185,1.99195,50600000.0
2008-07-18 10:24:00,1.99195,1.9924,1.99195,1.99235,173900000.0
2008-07-18 10:25:00,1.99235,1.9924,1.9921,1.9921,116000000.0
2008-07-18 10:26:00,1.99215,1.9926,1.9921,1.9926,182800000.0
2008-07-18 10:27:00,1.9926,1.99275,1.99255,1.99275,185400000.0
2008-07-18 10:28:00,1.99275,1.99315,1.99255,1.99295,323200000.0
2008-07-18 10:29:00,1.99295,1.99345,1.99255,1.993,354199999.0
2008-07-18 10:30:00,1.993,1.99325,1.9919,1.99305,354700000.0
2008-07-18 10:31:00,1.99305,1.9934,1.99295,1.9933,217500000.0
2008-07-18 10:32:00,1.9933,1.99445,1.9932,1.9944,336900000.0
2008-07-18 10:33:00,1.9944,1.9946,1.9943,1.9944,301900000.0
2008-07-18 10:34:00,1.9944,1.9947,1.99405,1.99405,320600000.0
2008-07-18 10:35:00,1.99405,1.99415,1.9939,1.994,163100000.0
2008-07-18 10:36:00,1.99395,1.994,1.9937,1.9938,310800000.0
2008-07-18 10:37:00,1.99375,1.9938,1.993,1.993,400600001.0
2008-07-18 10:38:00,1.993,1.993,1.9925,1.9929,435100000.0
2008-07-18 10:39:00,1.99295,1.9935,1.99295,1.9934,442500000.0
2008-07-18 10:40:00,1.9934,1.9938,1.9934,1.99375,163000000.0
2008-07-18 10:41:00,1.9937,1.9937,1.993,1.993,232100000.0
2008-07-18 10:42:00,1.993,1.9931,1.99215,1.9922,260900000.0
2008-07-18 10:43:00,1.9922,1.99285,1.9921,1.9928,238000000.0
2008-07-18 10:44:00,1.9928,1.99295,1.9927,1.99275,111400000.0
2008-07-18 10:45:00,1.99275,1.99295,1.9927,1.9929,129200000.0
2008-07-18 10:46:00,1.9929,1.9934,1.9929,1.9934,248500000.0
2008-07-18 10:47:00,1.9934,1.9937,1.99335,1.9936,166400000.0
2008-07-18 10:48:00,1.9936,1.99365,1.9933,1.9933,213800000.0
2008-07-18 10:49:00,1.9933,1.9934,1.9931,1.9932,97400000.0
2008-07-18 10:50:00,1.9932,1.9933,1.993,1.99315,208100000.0
2008-07-18 10:51:00,1.99315,1.99315,1.9928,1.9929,165500000.0
2008-07-18 10:52:00,1.9929,1.993,1.9925,1.9926,363000002.0
2008-07-18 10:53:00,1.9926,1.9928,1.9924,1.99245,276400000.0
2008-07-18 10:54:00,1.9925,1.993,1.99245,1.9928,380900000.0
2008-07-18 10:55:00,1.9928,1.9931,1.9928,1.9931,221500000.0
2008-07-18 10:56:00,1.9931,1.9933,1.9929,1.9929,291200000.0
2008-07-18 10:57:00,1.9929,1.9934,1.99285,1.9933,274800000.0
2008-07-18 10:58:00,1.99325,1.9936,1.99325,1.9936,216700000.0
2008-07-18 10:59:00,1.9936,1.9942,1.9935,1.9942,201900000.0
2008-07-18 11:00:00,1.9942,1.99435,1.99385,1.99385,190500000.0
2008-07-18 11:01:00,1.99385,1.994,1.9938,1.9938,169400000.0
2008-07-18 11:02:00,1.9938,1.9938,1.9938,1.9938,10200000.0
2008-07-18 11:03:00,1.9938,1.9938,1.9936,1.9937,240400000.0
2008-07-18 11:04:00,1.99375,1.9939,1.99375,1.9938,122100000.0
2008-07-18 11:05:00,1.9938,1.9942,1.9938,1.9942,78200000.0
2008-07-18 11:06:00,1.9942,1.99425,1.9941,1.99415,147200000.0
2008-07-18 11:07:00,1.99415,1.99415,1.9939,1.99395,215200000.0
2008-07-18 11:08:00,1.9939,1.99405,1.9939,1.994,130900000.0
2008-07-18 11:09:00,1.99405,1.9941,1.99395,1.994,161700000.0
2008-07-18 11:10:00,1.994,1.99465,1.994,1.9946,225400000.0
2008-07-18 11:11:00,1.99465,1.9948,1.9946,1.99465,238900000.0
2008-07-18 11:12:00,1.99465,1.9957,1.99455,1.9955,407300000.0
2008-07-18 11:13:00,1.9955,1.9957,1.9951,1.9957,417300000.0
2008-07-18 11:14:00,1.9958,1.99585,1.9952,1.99545,345700000.0
2008-07-18 11:15:00,1.99545,1.9956,1.9953,1.99535,136400000.0
2008-07-18 11:16:00,1.9954,1.9954,1.99525,1.99525,209700000.0
2008-07-18 11:17:00,1.9953,1.9954,1.99495,1.99495,230600000.0
2008-07-18 11:18:00,1.9949,1.9951,1.9949,1.995,225000000.0
2008-07-18 11:19:00,1.995,1.995,1.9946,1.99465,333800000.0
2008-07-18 11:20:00,1.99465,1.9948,1.9946,1.9946,162800000.0
2008-07-18 11:21:00,1.9946,1.9949,1.99455,1.9949,85800000.0
2008-07-18 11:22:00,1.9949,1.99495,1.99465,1.9948,331800000.0
2008-07-18 11:23:00,1.9948,1.9952,1.9948,1.995,369300000.0
2008-07-18 11:24:00,1.995,1.9956,1.995,1.9955,314800000.0
2008-07-18 11:25:00,1.9955,1.9956,1.99525,1.9953,122100000.0
2008-07-18 11:26:00,1.9953,1.99635,1.9953,1.9961,272300000.0
2008-07-18 11:27:00,1.9961,1.9964,1.99595,1.99635,424300000.0
2008-07-18 11:28:00,1.9963,1.99665,1.9963,1.9963,410700000.0
2008-07-18 11:29:00,1.9963,1.99655,1.99605,1.99605,302400000.0
2008-07-18 11:30:00,1.99605,1.9963,1.9959,1.9962,228700000.0
2008-07-18 11:31:00,1.9962,1.9963,1.99615,1.99615,127600000.0
2008-07-18 11:32:00,1.99615,1.99625,1.99595,1.9962,278900000.0
2008-07-18 11:33:00,1.9962,1.9962,1.996,1.9961,120700000.0
2008-07-18 11:34:00,1.9961,1.99615,1.99605,1.9961,61700000.0
2008-07-18 11:35:00,1.9961,1.9961,1.996,1.99605,81600000.0
2008-07-18 11:36:00,1.99605,1.9964,1.99605,1.9963,128400000.0
2008-07-18 11:37:00,1.9963,1.99635,1.99615,1.99615,157300000.0
2008-07-18 11:38:00,1.99615,1.9962,1.996,1.9961,97400000.0
2008-07-18 11:39:00,1.99605,1.99605,1.996,1.996,55000000.0
2008-07-18 11:40:00,1.99605,1.9961,1.996,1.99605,46600000.0
2008-07-18 11:41:00,1.996,1.99605,1.9959,1.996,25300000.0
2008-07-18 11:42:00,1.996,1.9962,1.996,1.99605,39100000.0
2008-07-18 11:43:00,1.9961,1.99615,1.9961,1.9961,23900000.0
2008-07-18 11:44:00,1.9961,1.9961,1.996,1.99605,34300000.0
2008-07-18 11:45:00,1.9961,1.99625,1.99605,1.99625,108700000.0
2008-07-18 11:46:00,1.9963,1.9963,1.99625,1.99625,24500000.0
2008-07-18 11:47:00,1.9962,1.99625,1.9962,1.99625,15900000.0
2008-07-18 11:48:00,1.99625,1.99625,1.9962,1.9962,62500000.0
2008-07-18 11:49:00,1.9962,1.9962,1.99595,1.99605,125900000.0
2008-07-18 11:50:00,1.996,1.9963,1.996,1.9961,161000000.0
2008-07-18 11:51:00,1.9961,1.99625,1.99605,1.9962,187000000.0
2008-07-18 11:52:00,1.9962,1.99625,1.9957,1.9957,338000000.0
2008-07-18 11:53:00,1.9957,1.99615,1.9957,1.996,335300000.0
2008-07-18 11:54:00,1.99605,1.9961,1.9958,1.9958,190300000.0
2008-07-18 11:55:00,1.9958,1.9959,1.9957,1.9959,222300000.0
2008-07-18 11:56:00,1.99595,1.9962,1.9959,1.99605,171900000.0
2008-07-18 11:57:00,1.99605,1.9963,1.996,1.9962,177500000.0
2008-07-18 11:58:00,1.9962,1.9966,1.9962,1.9963,296900000.0
2008-07-18 11:59:00,1.9962,1.9966,1.9962,1.9966,162800000.0
2008-07-18 12:00:00,1.9968,1.9977,1.9967,1.9969,426399999.0
2008-07-18 12:01:00,1.9969,1.9971,1.99675,1.99675,335900000.0
2008-07-18 12:02:00,1.9967,1.9968,1.9965,1.9965,305400000.0
2008-07-18 12:03:00,1.9965,1.99655,1.9965,1.9965,255300000.0
2008-07-18 12:04:00,1.99655,1.9972,1.99655,1.99705,325000000.0
2008-07-18 12:05:00,1.99705,1.9973,1.99705,1.9971,203100000.0
2008-07-18 12:06:00,1.9971,1.9971,1.9966,1.9966,360900000.0
2008-07-18 12:07:00,1.9966,1.99725,1.9966,1.9972,212200000.0
2008-07-18 12:08:00,1.9972,1.9973,1.997,1.9973,250200000.0
2008-07-18 12:09:00,1.9973,1.9973,1.9972,1.9973,141800000.0
2008-07-18 12:10:00,1.99725,1.998,1.99725,1.9978,318600000.0
2008-07-18 12:11:00,1.9978,1.998,1.9974,1.99755,350000000.0
2008-07-18 12:12:00,1.9976,1.9978,1.9975,1.9976,123400000.0
2008-07-18 12:13:00,1.9976,1.9978,1.9976,1.9977,62900000.0
2008-07-18 12:14:00,1.9977,1.9978,1.99765,1.9977,159100000.0
2008-07-18 12:15:00,1.9977,1.9977,1.99715,1.9973,211500000.0
2008-07-18 12:16:00,1.9973,1.9977,1.9973,1.99765,171700000.0
2008-07-18 12:17:00,1.99765,1.9978,1.9976,1.9976,98100000.0
2008-07-18 12:18:00,1.9976,1.9978,1.99735,1.9974,194000000.0
2008-07-18 12:19:00,1.9974,1.9974,1.9972,1.9973,243200000.0
2008-07-18 12:20:00,1.9973,1.9977,1.9973,1.99755,255000000.0
2008-07-18 12:21:00,1.99755,1.9976,1.99735,1.99755,213000000.0
2008-07-18 12:22:00,1.99755,1.9976,1.9973,1.9973,141000000.0
2008-07-18 12:23:00,1.9973,1.9973,1.997,1.99715,160400000.0
2008-07-18 12:24:00,1.99715,1.99725,1.9968,1.9968,232700000.0
2008-07-18 12:25:00,1.9968,1.99725,1.9968,1.99725,137900000.0
2008-07-18 12:26:00,1.99725,1.99725,1.997,1.99705,86600000.0
2008-07-18 12:27:00,1.9971,1.9973,1.99705,1.9973,103300000.0
2008-07-18 12:28:00,1.9972,1.9977,1.9972,1.99765,222700000.0
2008-07-18 12:29:00,1.99765,1.99765,1.99755,1.99755,87000000.0
2008-07-18 12:30:00,1.9975,1.99755,1.9963,1.9964,497000000.0
2008-07-18 12:31:00,1.99635,1.9966,1.9959,1.99655,348300000.0
2008-07-18 12:32:00,1.9966,1.9967,1.9961,1.9961,482300000.0
2008-07-18 12:33:00,1.9961,1.9964,1.99585,1.99605,364600000.0
2008-07-18 12:34:00,1.99605,1.99635,1.99565,1.99635,337000000.0
2008-07-18 12:35:00,1.99635,1.9965,1.9959,1.9959,314200000.0
2008-07-18 12:36:00,1.9958,1.9959,1.9955,1.9955,275800000.0
2008-07-18 12:37:00,1.9955,1.9959,1.99535,1.99565,285500000.0
2008-07-18 12:38:00,1.99565,1.9958,1.9953,1.9955,328000000.0
2008-07-18 12:39:00,1.9955,1.99585,1.9954,1.99585,253400000.0
2008-07-18 12:40:00,1.9958,1.9959,1.99575,1.9959,156200000.0
2008-07-18 12:41:00,1.9959,1.99595,1.9955,1.9955,191700000.0
2008-07-18 12:42:00,1.9955,1.99605,1.9955,1.996,277600000.0
2008-07-18 12:43:00,1.996,1.99635,1.9958,1.99635,219100000.0
2008-07-18 12:44:00,1.9963,1.9964,1.99625,1.9964,239400000.0
2008-07-18 12:45:00,1.99645,1.99645,1.99585,1.99615,158500000.0
2008-07-18 12:46:00,1.99615,1.9965,1.99615,1.9963,221900000.0
2008-07-18 12:47:00,1.99625,1.9964,1.9961,1.99615,132000000.0
2008-07-18 12:48:00,1.99615,1.99615,1.99585,1.99605,128300000.0
2008-07-18 12:49:00,1.99605,1.99605,1.99575,1.9959,145800000.0
2008-07-18 12:50:00,1.9959,1.99595,1.9957,1.9957,182500000.0
2008-07-18 12:51:00,1.9957,1.99595,1.99545,1.99585,252800000.0
2008-07-18 12:52:00,1.99585,1.996,1.9958,1.9959,183000000.0
2008-07-18 12:53:00,1.9959,1.99605,1.9958,1.9959,219600000.0
2008-07-18 12:54:00,1.9959,1.99595,1.99585,1.9959,80900000.0
2008-07-18 12:55:00,1.9959,1.99625,1.9958,1.99625,125500000.0
2008-07-18 12:56:00,1.99625,1.99645,1.99625,1.9963,153100000.0
2008-07-18 12:57:00,1.9963,1.9963,1.9958,1.9958,171000000.0
2008-07-18 12:58:00,1.9958,1.9958,1.9952,1.99535,319000000.0
2008-07-18 12:59:00,1.9954,1.9955,1.9952,1.9955,294000000.0
2008-07-18 13:00:00,1.99555,1.9958,1.9955,1.9956,237500000.0
2008-07-18 13:01:00,1.9957,1.99595,1.9957,1.99595,160300000.0
2008-07-18 13:02:00,1.996,1.9964,1.99595,1.99635,143700000.0
2008-07-18 13:03:00,1.9963,1.99645,1.9963,1.9963,113400000.0
2008-07-18 13:04:00,1.9963,1.9964,1.9953,1.9954,291900000.0
2008-07-18 13:05:00,1.99535,1.99535,1.9948,1.99535,352499999.0
2008-07-18 13:06:00,1.9953,1.9953,1.99485,1.99485,282300000.0
2008-07-18 13:07:00,1.99485,1.99495,1.99465,1.99465,217200000.0
2008-07-18 13:08:00,1.99465,1.99495,1.99455,1.99495,122000000.0
2008-07-18 13:09:00,1.99495,1.9953,1.99495,1.9952,91400000.0
2008-07-18 13:10:00,1.9952,1.9952,1.99465,1.9947,288200000.0
2008-07-18 13:11:00,1.99475,1.99485,1.9946,1.99475,213500000.0
2008-07-18 13:12:00,1.99475,1.9952,1.9946,1.99475,281400000.0
2008-07-18 13:13:00,1.99475,1.99495,1.99475,1.99485,112800000.0
2008-07-18 13:14:00,1.99485,1.99505,1.99475,1.995,228200000.0
2008-07-18 13:15:00,1.995,1.9953,1.995,1.99515,167100000.0
2008-07-18 13:16:00,1.99515,1.9952,1.99515,1.99515,78800000.0
2008-07-18 13:17:00,1.99515,1.9952,1.9951,1.9951,417000000.0
2008-07-18 13:18:00,1.9951,1.9952,1.99485,1.99485,136000000.0
2008-07-18 13:19:00,1.99485,1.99495,1.9948,1.9948,322200000.0
2008-07-18 13:20:00,1.9948,1.99505,1.9948,1.995,198000000.0
2008-07-18 13:21:00,1.99505,1.9952,1.995,1.9952,214700000.0
2008-07-18 13:22:00,1.9951,1.9952,1.995,1.9951,336000000.0
2008-07-18 13:23:00,1.9951,1.9951,1.9944,1.9945,402000000.0
2008-07-18 13:24:00,1.9945,1.9945,1.99415,1.9942,191500000.0
2008-07-18 13:25:00,1.9942,1.99435,1.9942,1.99435,163700000.0
2008-07-18 13:26:00,1.9944,1.9944,1.99415,1.99435,145500000.0
2008-07-18 13:27:00,1.99435,1.99435,1.9938,1.9938,507099999.0
2008-07-18 13:28:00,1.99375,1.9939,1.99365,1.9938,201600000.0
2008-07-18 13:29:00,1.9938,1.9939,1.9937,1.9938,271500000.0
2008-07-18 13:30:00,1.99375,1.99425,1.9937,1.9941,244300000.0
2008-07-18 13:31:00,1.9941,1.99425,1.99405,1.9942,345700000.0
2008-07-18 13:32:00,1.9942,1.9944,1.994,1.99405,375600000.0
2008-07-18 13:33:00,1.99405,1.99405,1.9938,1.99395,315600000.0
2008-07-18 13:34:00,1.99395,1.9942,1.99395,1.994,220700000.0
2008-07-18 13:35:00,1.994,1.99435,1.994,1.99425,239600000.0
2008-07-18 13:36:00,1.99425,1.99435,1.99415,1.9943,227900000.0
2008-07-18 13:37:00,1.9943,1.99435,1.9939,1.994,201400000.0
2008-07-18 13:38:00,1.994,1.9942,1.994,1.9941,81600000.0
2008-07-18 13:39:00,1.99415,1.9942,1.99415,1.9942,37500000.0
2008-07-18 13:40:00,1.99415,1.9942,1.9941,1.9941,71300000.0
2008-07-18 13:41:00,1.9941,1.99415,1.9941,1.99415,44300000.0
2008-07-18 13:42:00,1.99415,1.9943,1.9937,1.99375,291100000.0
2008-07-18 13:43:00,1.9938,1.994,1.9937,1.99395,152500000.0
2008-07-18 13:44:00,1.99395,1.9943,1.99395,1.99395,293600000.0
2008-07-18 13:45:00,1.994,1.9944,1.9937,1.99435,322800000.0
2008-07-18 13:46:00,1.99435,1.99435,1.99405,1.9942,212900000.0
2008-07-18 13:47:00,1.9942,1.99425,1.9942,1.9942,77800000.0
2008-07-18 13:48:00,1.9942,1.9942,1.99365,1.99385,369400000.0
2008-07-18 13:49:00,1.99385,1.9945,1.9938,1.99445,318200000.0
2008-07-18 13:50:00,1.99445,1.9952,1.9944,1.995,299000000.0
2008-07-18 13:51:00,1.995,1.9952,1.9948,1.99505,388300000.0
2008-07-18 13:52:00,1.9951,1.99535,1.9951,1.9953,214400000.0
2008-07-18 13:53:00,1.9953,1.9954,1.99525,1.9953,160000000.0
2008-07-18 13:54:00,1.9953,1.99545,1.9952,1.99545,161100000.0
2008-07-18 13:55:00,1.99545,1.9955,1.9952,1.9953,174800000.0
2008-07-18 13:56:00,1.9953,1.99535,1.99515,1.99515,88300000.0
2008-07-18 13:57:00,1.9952,1.99525,1.9944,1.99445,449800000.0
2008-07-18 13:58:00,1.99445,1.9947,1.99445,1.9945,351000000.0
2008-07-18 13:59:00,1.9945,1.9945,1.99375,1.99375,252700000.0
2008-07-18 14:00:00,1.9937,1.9941,1.99365,1.994,346400000.0
2008-07-18 14:01:00,1.994,1.994,1.9938,1.9939,101200000.0
2008-07-18 14:02:00,1.9939,1.99415,1.99385,1.99415,116700000.0
2008-07-18 14:03:00,1.99415,1.99415,1.9935,1.99355,305900000.0
2008-07-18 14:04:00,1.99355,1.9939,1.99345,1.9939,330700000.0
2008-07-18 14:05:00,1.9939,1.9943,1.9938,1.9943,119300000.0
2008-07-18 14:06:00,1.9943,1.9947,1.99425,1.99465,143900000.0
2008-07-18 14:07:00,1.99465,1.99465,1.9936,1.9937,279300000.0
2008-07-18 14:08:00,1.9937,1.99395,1.9935,1.99355,483100000.0
2008-07-18 14:09:00,1.9937,1.9943,1.99365,1.99425,380900000.0
2008-07-18 14:10:00,1.99425,1.9944,1.9942,1.9943,215300000.0
2008-07-18 14:11:00,1.9943,1.9943,1.9936,1.9936,281800000.0
2008-07-18 14:12:00,1.9936,1.99365,1.99305,1.9934,404100000.0
2008-07-18 14:13:00,1.99345,1.994,1.9933,1.99395,416600000.0
2008-07-18 14:14:00,1.99395,1.9943,1.9939,1.9939,403400000.0
2008-07-18 14:15:00,1.99385,1.9939,1.9932,1.99335,417800000.0
2008-07-18 14:16:00,1.99335,1.9944,1.99325,1.99435,536100000.0
2008-07-18 14:17:00,1.99435,1.9948,1.99435,1.9945,261300000.0
2008-07-18 14:18:00,1.9945,1.99455,1.9943,1.9943,469600000.0
2008-07-18 14:19:00,1.9943,1.9944,1.99405,1.99415,300100000.0
2008-07-18 14:20:00,1.99415,1.9945,1.9941,1.99445,424400000.0
2008-07-18 14:21:00,1.9945,1.9952,1.9945,1.9947,565800001.0
2008-07-18 14:22:00,1.9946,1.9947,1.9944,1.9947,342400000.0
2008-07-18 14:23:00,1.9947,1.99525,1.99435,1.99515,585800001.0
2008-07-18 14:24:00,1.99515,1.99515,1.9948,1.9948,258500001.0
2008-07-18 14:25:00,1.9948,1.9948,1.9944,1.99465,442700001.0
2008-07-18 14:26:00,1.99465,1.9955,1.99465,1.9952,330600001.0
2008-07-18 14:27:00,1.99525,1.99535,1.9951,1.9951,158700000.0
2008-07-18 14:28:00,1.9951,1.9952,1.9949,1.9951,186200000.0
2008-07-18 14:29:00,1.9951,1.9953,1.9949,1.99495,336100000.0
2008-07-18 14:30:00,1.995,1.99505,1.9949,1.995,270900000.0
2008-07-18 14:31:00,1.99505,1.99535,1.99505,1.9951,178800000.0
2008-07-18 14:32:00,1.9951,1.99525,1.995,1.9952,292700000.0
2008-07-18 14:33:00,1.9953,1.9956,1.9952,1.99535,366999999.0
2008-07-18 14:34:00,1.99535,1.99555,1.9953,1.99555,220400000.0
2008-07-18 14:35:00,1.9956,1.99565,1.99505,1.9951,338400000.0
2008-07-18 14:36:00,1.9951,1.9951,1.9948,1.995,387900000.0
2008-07-18 14:37:00,1.995,1.9953,1.99495,1.99525,176400000.0
2008-07-18 14:38:00,1.99525,1.9954,1.99525,1.9954,41400000.0
2008-07-18 14:39:00,1.9954,1.9958,1.9954,1.9958,292900000.0
2008-07-18 14:40:00,1.9958,1.9964,1.99575,1.99605,363300000.0
2008-07-18 14:41:00,1.99605,1.9961,1.9957,1.996,394700000.0
2008-07-18 14:42:00,1.99605,1.99725,1.99605,1.9971,542700000.0
2008-07-18 14:43:00,1.99705,1.99705,1.99655,1.99675,438000000.0
2008-07-18 14:44:00,1.99675,1.99685,1.9967,1.99675,261700000.0
2008-07-18 14:45:00,1.99675,1.99675,1.9966,1.99675,189600000.0
2008-07-18 14:46:00,1.99675,1.99675,1.9963,1.99665,245000000.0
2008-07-18 14:47:00,1.99665,1.99675,1.9964,1.99655,323900000.0
2008-07-18 14:48:00,1.99655,1.9966,1.99655,1.99655,90500000.0
2008-07-18 14:49:00,1.99655,1.99675,1.99655,1.99655,348100000.0
2008-07-18 14:50:00,1.99655,1.9968,1.99645,1.9966,301300000.0
2008-07-18 14:51:00,1.9966,1.9966,1.99625,1.99625,289300000.0
2008-07-18 14:52:00,1.99625,1.9964,1.99605,1.9963,393400000.0
2008-07-18 14:53:00,1.9963,1.9963,1.9959,1.9959,255700000.0
2008-07-18 14:54:00,1.9959,1.99595,1.9955,1.9955,280900000.0
2008-07-18 14:55:00,1.9955,1.9957,1.9949,1.99505,323400000.0
2008-07-18 14:56:00,1.99505,1.99535,1.99505,1.9951,335300000.0
2008-07-18 14:57:00,1.9951,1.9951,1.9947,1.99475,388400000.0
2008-07-18 14:58:00,1.99475,1.99505,1.9947,1.9948,217500000.0
2008-07-18 14:59:00,1.9948,1.9948,1.9946,1.9947,147800000.0
2008-07-18 15:00:00,1.9947,1.9951,1.9943,1.9951,447000000.0
2008-07-18 15:01:00,1.99505,1.99505,1.9943,1.9943,334100000.0
2008-07-18 15:02:00,1.99435,1.99435,1.9941,1.99415,661099999.0
2008-07-18 15:03:00,1.99415,1.99435,1.9941,1.99415,166900000.0
2008-07-18 15:04:00,1.99415,1.99435,1.99405,1.99435,285500000.0
2008-07-18 15:05:00,1.9943,1.9946,1.9943,1.9945,286400000.0
2008-07-18 15:06:00,1.9945,1.99465,1.9945,1.99465,191500000.0
2008-07-18 15:07:00,1.99465,1.99475,1.9942,1.9942,194300000.0
2008-07-18 15:08:00,1.9942,1.9944,1.9942,1.9944,96000000.0
2008-07-18 15:09:00,1.9944,1.99445,1.994,1.99405,148900000.0
2008-07-18 15:10:00,1.99405,1.9941,1.994,1.99405,70100000.0
2008-07-18 15:11:00,1.9941,1.99425,1.99395,1.99415,253600000.0
2008-07-18 15:12:00,1.99415,1.99445,1.99405,1.99435,359800000.0
2008-07-18 15:13:00,1.99435,1.9945,1.9942,1.9943,433000000.0
2008-07-18 15:14:00,1.9943,1.9943,1.9942,1.9942,183100000.0
2008-07-18 15:15:00,1.9942,1.99435,1.9942,1.9943,183500000.0
2008-07-18 15:16:00,1.9943,1.99445,1.9941,1.99435,256000000.0
2008-07-18 15:17:00,1.9943,1.9945,1.99425,1.9945,155900000.0
2008-07-18 15:18:00,1.9945,1.9949,1.9945,1.9949,384800000.0
2008-07-18 15:19:00,1.995,1.9952,1.9949,1.9949,205300000.0
2008-07-18 15:20:00,1.9949,1.99495,1.9947,1.9949,396900000.0
2008-07-18 15:21:00,1.99485,1.995,1.9948,1.9948,322100000.0
2008-07-18 15:22:00,1.99485,1.9949,1.99475,1.9948,171100000.0
2008-07-18 15:23:00,1.9948,1.9949,1.9948,1.9948,76000000.0
2008-07-18 15:24:00,1.9948,1.99485,1.99475,1.99485,141500000.0
2008-07-18 15:25:00,1.99485,1.99485,1.9948,1.9948,52500000.0
2008-07-18 15:26:00,1.9948,1.9948,1.9947,1.9948,184800000.0
2008-07-18 15:27:00,1.9948,1.99485,1.9948,1.99485,100700000.0
2008-07-18 15:28:00,1.9948,1.99485,1.99455,1.9946,210300000.0
2008-07-18 15:29:00,1.9946,1.99475,1.99455,1.99455,279600000.0
2008-07-18 15:30:00,1.99455,1.9948,1.99435,1.99475,388600000.0
2008-07-18 15:31:00,1.99475,1.99475,1.9945,1.9945,303500000.0
2008-07-18 15:32:00,1.99445,1.99455,1.9943,1.99455,248200000.0
2008-07-18 15:33:00,1.9945,1.99465,1.9945,1.9945,369100000.0
2008-07-18 15:34:00,1.9945,1.9949,1.9945,1.9948,327700000.0
2008-07-18 15:35:00,1.9948,1.9952,1.9948,1.9949,293800000.0
2008-07-18 15:36:00,1.995,1.99505,1.9948,1.995,211000000.0
2008-07-18 15:37:00,1.99505,1.99555,1.99505,1.9954,410300000.0
2008-07-18 15:38:00,1.9955,1.9964,1.9953,1.99635,319800000.0
2008-07-18 15:39:00,1.99635,1.99685,1.99615,1.99675,491000001.0
2008-07-18 15:40:00,1.9968,1.9971,1.9966,1.99685,437600000.0
2008-07-18 15:41:00,1.99685,1.9969,1.99645,1.99675,432700000.0
2008-07-18 15:42:00,1.99675,1.9968,1.99645,1.99675,371200000.0
2008-07-18 15:43:00,1.99675,1.9969,1.9966,1.9969,233500000.0
2008-07-18 15:44:00,1.9969,1.9969,1.9965,1.9965,427500000.0
2008-07-18 15:45:00,1.9965,1.9967,1.9962,1.9965,514700000.0
2008-07-18 15:46:00,1.9965,1.9968,1.99645,1.9967,532400000.0
2008-07-18 15:47:00,1.9967,1.9967,1.99655,1.9966,279400000.0
2008-07-18 15:48:00,1.9966,1.9968,1.99645,1.99645,283300000.0
2008-07-18 15:49:00,1.99645,1.99645,1.99605,1.9961,215100000.0
2008-07-18 15:50:00,1.9961,1.9969,1.9961,1.9969,213200000.0
2008-07-18 15:51:00,1.9969,1.9969,1.9966,1.99675,257200000.0
2008-07-18 15:52:00,1.99675,1.9969,1.9966,1.9969,292600000.0
2008-07-18 15:53:00,1.99685,1.99705,1.99645,1.9965,431600000.0
2008-07-18 15:54:00,1.9965,1.99655,1.99625,1.9963,265600000.0
2008-07-18 15:55:00,1.99625,1.9964,1.99625,1.9963,260300000.0
2008-07-18 15:56:00,1.9963,1.99645,1.9962,1.9962,530200000.0
2008-07-18 15:57:00,1.9962,1.9963,1.9962,1.9962,202600000.0
2008-07-18 15:58:00,1.9962,1.99655,1.9962,1.9965,156600000.0
2008-07-18 15:59:00,1.9965,1.9967,1.9962,1.9963,357400000.0
2008-07-18 16:00:00,1.99625,1.99625,1.9957,1.99585,486100000.0
2008-07-18 16:01:00,1.99585,1.9959,1.9956,1.9957,470400000.0
2008-07-18 16:02:00,1.9957,1.99615,1.9956,1.9961,388900000.0
2008-07-18 16:03:00,1.9961,1.9967,1.9961,1.9962,360200000.0
2008-07-18 16:04:00,1.99625,1.99625,1.99615,1.99615,152200000.0
2008-07-18 16:05:00,1.99615,1.99635,1.99595,1.99615,300400000.0
2008-07-18 16:06:00,1.9962,1.9966,1.99605,1.99615,428900000.0
2008-07-18 16:07:00,1.99615,1.99635,1.9959,1.9963,448400000.0
2008-07-18 16:08:00,1.9963,1.9963,1.99585,1.99585,483700000.0
2008-07-18 16:09:00,1.9959,1.99595,1.9958,1.9958,412900000.0
2008-07-18 16:10:00,1.9957,1.996,1.9957,1.9958,217300000.0
2008-07-18 16:11:00,1.9958,1.9961,1.9956,1.9956,326800000.0
2008-07-18 16:12:00,1.99555,1.9957,1.9953,1.99535,172400000.0
2008-07-18 16:13:00,1.99535,1.99575,1.9953,1.9957,305800001.0
2008-07-18 16:14:00,1.9957,1.9957,1.99545,1.9956,383500000.0
2008-07-18 16:15:00,1.9956,1.99575,1.9954,1.9954,183300000.0
2008-07-18 16:16:00,1.99535,1.99555,1.9953,1.9954,172100000.0
2008-07-18 16:17:00,1.9954,1.9954,1.9948,1.99535,327600000.0
2008-07-18 16:18:00,1.9954,1.99545,1.9952,1.99545,277400000.0
2008-07-18 16:19:00,1.99545,1.9957,1.9951,1.99565,491500000.0
2008-07-18 16:20:00,1.99565,1.9959,1.99555,1.9959,293900000.0
2008-07-18 16:21:00,1.9959,1.99595,1.99525,1.9954,379600000.0
2008-07-18 16:22:00,1.9954,1.99545,1.9953,1.9953,407900000.0
2008-07-18 16:23:00,1.9953,1.9954,1.99525,1.99525,149100000.0
2008-07-18 16:24:00,1.99525,1.99525,1.99495,1.99505,284400000.0
2008-07-18 16:25:00,1.995,1.9955,1.995,1.99535,292200000.0
2008-07-18 16:26:00,1.9953,1.9955,1.9952,1.9952,190300000.0
2008-07-18 16:27:00,1.9952,1.99535,1.99495,1.99525,296200000.0
2008-07-18 16:28:00,1.9953,1.9957,1.9953,1.9956,175000000.0
2008-07-18 16:29:00,1.9956,1.99565,1.99555,1.9956,212700000.0
2008-07-18 16:30:00,1.9956,1.99595,1.9956,1.99595,187800000.0
2008-07-18 16:31:00,1.99595,1.9961,1.9959,1.996,237100000.0
2008-07-18 16:32:00,1.996,1.99645,1.996,1.99615,369400000.0
2008-07-18 16:33:00,1.9961,1.99615,1.996,1.9961,326300000.0
2008-07-18 16:34:00,1.9961,1.9967,1.996,1.9967,250300000.0
2008-07-18 16:35:00,1.9967,1.99695,1.99635,1.99645,352100000.0
2008-07-18 16:36:00,1.99645,1.99655,1.99635,1.99645,280700000.0
2008-07-18 16:37:00,1.99645,1.99645,1.99625,1.9963,157700000.0
2008-07-18 16:38:00,1.99625,1.99635,1.99605,1.9963,227500000.0
2008-07-18 16:39:00,1.9963,1.99645,1.99625,1.9964,195700000.0
2008-07-18 16:40:00,1.9963,1.9965,1.99625,1.9964,254600000.0
2008-07-18 16:41:00,1.9964,1.99645,1.99625,1.9963,64500000.0
2008-07-18 16:42:00,1.9963,1.9964,1.99615,1.9963,165300000.0
2008-07-18 16:43:00,1.9963,1.99675,1.9963,1.9967,268300000.0
2008-07-18 16:44:00,1.9967,1.99675,1.99645,1.99655,219400000.0
2008-07-18 16:45:00,1.9966,1.9967,1.99605,1.9962,243500000.0
2008-07-18 16:46:00,1.9962,1.99645,1.9962,1.9964,219700000.0
2008-07-18 16:47:00,1.9964,1.99655,1.9963,1.9965,173200000.0
2008-07-18 16:48:00,1.9965,1.9968,1.9964,1.9968,168300000.0
2008-07-18 16:49:00,1.9967,1.99675,1.99645,1.9965,302500000.0
2008-07-18 16:50:00,1.9965,1.99675,1.99645,1.99645,265100000.0
2008-07-18 16:51:00,1.9965,1.99665,1.99645,1.99655,91400000.0
2008-07-18 16:52:00,1.9965,1.99655,1.99645,1.9965,67400000.0
2008-07-18 16:53:00,1.99655,1.99685,1.99655,1.9967,217700000.0
2008-07-18 16:54:00,1.9967,1.99685,1.9966,1.9968,140600000.0
2008-07-18 16:55:00,1.9968,1.99705,1.9967,1.99695,244600000.0
2008-07-18 16:56:00,1.9969,1.99705,1.9968,1.99705,189000000.0
2008-07-18 16:57:00,1.99705,1.99755,1.997,1.9975,237100000.0
2008-07-18 16:58:00,1.9975,1.99755,1.9974,1.9975,229300000.0
2008-07-18 16:59:00,1.9975,1.9975,1.9961,1.9961,308300000.0
2008-07-18 17:00:00,1.9962,1.9964,1.9961,1.9963,252300001.0
2008-07-18 17:01:00,1.9963,1.99645,1.9963,1.9964,257100000.0
2008-07-18 17:02:00,1.9965,1.9965,1.99625,1.99635,197400001.0
2008-07-18 17:03:00,1.99635,1.99635,1.99595,1.99605,184400000.0
2008-07-18 17:04:00,1.99605,1.9963,1.99605,1.99625,113200000.0
2008-07-18 17:05:00,1.9963,1.9964,1.9962,1.9964,66100000.0
2008-07-18 17:06:00,1.9964,1.9965,1.99615,1.9965,76700000.0
2008-07-18 17:07:00,1.9965,1.9966,1.9965,1.9965,28100000.0
2008-07-18 17:08:00,1.9965,1.99655,1.9964,1.9965,48700000.0
2008-07-18 17:09:00,1.9965,1.99655,1.9965,1.9965,102400000.0
2008-07-18 17:10:00,1.9965,1.9965,1.9963,1.99635,123100000.0
2008-07-18 17:11:00,1.9964,1.9964,1.99615,1.99615,69200000.0
2008-07-18 17:12:00,1.99615,1.99615,1.996,1.9961,123700000.0
2008-07-18 17:13:00,1.9961,1.9961,1.996,1.996,12200000.0
2008-07-18 17:14:00,1.99605,1.9963,1.996,1.99625,134100000.0
2008-07-18 17:15:00,1.99625,1.99625,1.99605,1.9961,74500000.0
2008-07-18 17:16:00,1.9961,1.9962,1.99605,1.9961,88200000.0
2008-07-18 17:17:00,1.9961,1.9962,1.9958,1.99585,95200000.0
2008-07-18 17:18:00,1.9959,1.9959,1.99555,1.99565,368600000.0
2008-07-18 17:19:00,1.99565,1.99565,1.99555,1.99555,160400000.0
2008-07-18 17:20:00,1.99555,1.9959,1.9955,1.99565,188100000.0
2008-07-18 17:21:00,1.99565,1.996,1.9956,1.99565,224600000.0
2008-07-18 17:22:00,1.99565,1.99575,1.9956,1.99575,135900000.0
2008-07-18 17:23:00,1.99565,1.9957,1.9953,1.9957,155600000.0
2008-07-18 17:24:00,1.9957,1.9959,1.9954,1.9954,388700000.0
2008-07-18 17:25:00,1.9954,1.9954,1.9953,1.9954,153000000.0
2008-07-18 17:26:00,1.99535,1.99555,1.99535,1.9955,158700000.0
2008-07-18 17:27:00,1.9955,1.9956,1.99525,1.9953,95600000.0
2008-07-18 17:28:00,1.9953,1.99545,1.9953,1.9953,155800000.0
2008-07-18 17:29:00,1.9953,1.9956,1.9953,1.9954,209400000.0
2008-07-18 17:30:00,1.9954,1.9956,1.99535,1.99535,91600000.0
2008-07-18 17:31:00,1.99535,1.9956,1.9953,1.9956,128200000.0
2008-07-18 17:32:00,1.9956,1.9959,1.9956,1.9959,26400000.0
2008-07-18 17:33:00,1.9959,1.9964,1.9959,1.9964,226600000.0
2008-07-18 17:34:00,1.9964,1.9968,1.9964,1.9966,106800000.0
2008-07-18 17:35:00,1.9965,1.9965,1.99635,1.9965,69800000.0
2008-07-18 17:36:00,1.9965,1.9966,1.9965,1.9966,74400000.0
2008-07-18 17:37:00,1.9966,1.9967,1.9964,1.9964,174500000.0
2008-07-18 17:38:00,1.9964,1.9965,1.99625,1.9964,117300000.0
2008-07-18 17:39:00,1.9964,1.9964,1.9963,1.99635,34000000.0
2008-07-18 17:40:00,1.99635,1.99635,1.996,1.9961,179100000.0
2008-07-18 17:41:00,1.9961,1.99625,1.9961,1.99625,82900000.0
2008-07-18 17:42:00,1.9962,1.99625,1.99615,1.9962,85300000.0
2008-07-18 17:43:00,1.9962,1.9962,1.99605,1.9961,138100000.0
2008-07-18 17:44:00,1.9961,1.9961,1.996,1.9961,102500000.0
2008-07-18 17:45:00,1.9961,1.9962,1.9961,1.9962,119800000.0
2008-07-18 17:46:00,1.9962,1.99625,1.99615,1.9962,129100000.0
2008-07-18 17:47:00,1.9962,1.9963,1.9962,1.99625,179400000.0
2008-07-18 17:48:00,1.99625,1.99625,1.9961,1.9962,278500000.0
2008-07-18 17:49:00,1.99615,1.9962,1.99615,1.9962,54000000.0
2008-07-18 17:50:00,1.9962,1.99625,1.99615,1.9962,134100000.0
2008-07-18 17:51:00,1.9962,1.9964,1.996,1.99635,189200000.0
2008-07-18 17:52:00,1.99635,1.99675,1.99635,1.99675,289100000.0
2008-07-18 17:53:00,1.99675,1.99675,1.9966,1.9967,101900000.0
2008-07-18 17:54:00,1.9967,1.9967,1.99655,1.99655,72200000.0
2008-07-18 17:55:00,1.9966,1.9967,1.9966,1.9967,125900000.0
2008-07-18 17:56:00,1.9967,1.99735,1.99665,1.99735,203100000.0
2008-07-18 17:57:00,1.9974,1.99875,1.9974,1.9987,341100000.0
2008-07-18 17:58:00,1.9987,1.9987,1.9984,1.9985,169100000.0
2008-07-18 17:59:00,1.9985,1.99855,1.99825,1.9983,331900000.0
2008-07-18 18:00:00,1.99825,1.9983,1.9981,1.9981,230800000.0
2008-07-18 18:01:00,1.9981,1.9981,1.99765,1.9977,121800000.0
2008-07-18 18:02:00,1.9976,1.9976,1.9972,1.9973,72600000.0
2008-07-18 18:03:00,1.99725,1.9973,1.99715,1.9972,60700000.0
2008-07-18 18:04:00,1.9972,1.99725,1.9971,1.99725,49700000.0
2008-07-18 18:05:00,1.99725,1.99745,1.99725,1.99725,123300000.0
2008-07-18 18:06:00,1.99725,1.9973,1.9972,1.9973,25800000.0
2008-07-18 18:07:00,1.9973,1.9977,1.9973,1.9977,99600000.0
2008-07-18 18:08:00,1.99765,1.9977,1.99755,1.9976,64600000.0
2008-07-18 18:09:00,1.9976,1.9976,1.99735,1.99735,82600000.0
2008-07-18 18:10:00,1.9973,1.99735,1.9972,1.9972,161900000.0
2008-07-18 18:11:00,1.9972,1.99765,1.9972,1.9976,193900000.0
2008-07-18 18:12:00,1.9976,1.9976,1.99725,1.99725,230200000.0
2008-07-18 18:13:00,1.99725,1.99725,1.99665,1.9967,229000000.0
2008-07-18 18:14:00,1.9967,1.99675,1.9966,1.99665,93900000.0
2008-07-18 18:15:00,1.99665,1.99695,1.9966,1.9969,148900000.0
2008-07-18 18:16:00,1.9969,1.9971,1.9969,1.99705,117600000.0
2008-07-18 18:17:00,1.99705,1.9974,1.99705,1.9974,112400000.0
2008-07-18 18:18:00,1.9974,1.9975,1.99725,1.9974,141400000.0
2008-07-18 18:19:00,1.9974,1.9974,1.9972,1.9973,102800000.0
2008-07-18 18:20:00,1.9973,1.9973,1.99725,1.9973,37800000.0
2008-07-18 18:21:00,1.9973,1.99735,1.9973,1.99735,6000000.0
2008-07-18 18:22:00,1.99735,1.9976,1.9973,1.9976,51300000.0
2008-07-18 18:23:00,1.99765,1.998,1.99745,1.99795,142400000.0
2008-07-18 18:24:00,1.99785,1.99795,1.9978,1.9979,57600000.0
2008-07-18 18:25:00,1.9979,1.998,1.99785,1.99785,41600000.0
2008-07-18 18:26:00,1.99785,1.9981,1.9978,1.9981,118500000.0
2008-07-18 18:27:00,1.99805,1.99805,1.99795,1.99795,64100000.0
2008-07-18 18:28:00,1.99795,1.99805,1.99795,1.99805,50400000.0
2008-07-18 18:29:00,1.99805,1.99815,1.99805,1.99805,70700000.0
2008-07-18 18:30:00,1.99805,1.9981,1.99805,1.9981,99000000.0
2008-07-18 18:31:00,1.9981,1.9982,1.9979,1.99795,91300000.0
2008-07-18 18:32:00,1.9979,1.99795,1.99785,1.99785,26400000.0
2008-07-18 18:33:00,1.99785,1.99785,1.99755,1.99755,34000000.0
2008-07-18 18:34:00,1.99765,1.9977,1.9976,1.9976,30500000.0
2008-07-18 18:35:00,1.9976,1.9976,1.9974,1.99745,44700000.0
2008-07-18 18:36:00,1.99745,1.99745,1.99745,1.99745,16000000.0
2008-07-18 18:37:00,1.9975,1.9975,1.9974,1.9974,25600000.0
2008-07-18 18:38:00,1.9974,1.99765,1.9974,1.99755,170100000.0
2008-07-18 18:39:00,1.99755,1.99765,1.99735,1.99755,75200000.0
2008-07-18 18:40:00,1.99755,1.99815,1.99755,1.99805,191200000.0
2008-07-18 18:41:00,1.99805,1.9981,1.998,1.99805,76400000.0
2008-07-18 18:42:00,1.99805,1.9981,1.998,1.99805,18100000.0
2008-07-18 18:43:00,1.99805,1.99805,1.998,1.998,25400000.0
2008-07-18 18:44:00,1.998,1.998,1.9978,1.9978,34300000.0
2008-07-18 18:45:00,1.9978,1.9978,1.9978,1.9978,33600000.0
2008-07-18 18:46:00,1.99785,1.99785,1.9976,1.9977,75000000.0
2008-07-18 18:47:00,1.9977,1.9978,1.9977,1.9977,123900000.0
2008-07-18 18:48:00,1.9977,1.9977,1.99765,1.99765,26000000.0
2008-07-18 18:49:00,1.9976,1.99765,1.9974,1.99755,100200000.0
2008-07-18 18:50:00,1.99755,1.99775,1.9975,1.9977,65300000.0
2008-07-18 18:51:00,1.9977,1.99805,1.9977,1.99805,129300000.0
2008-07-18 18:52:00,1.998,1.99815,1.998,1.9981,121300000.0
2008-07-18 18:53:00,1.9981,1.9982,1.99795,1.9981,133300000.0
2008-07-18 18:54:00,1.9981,1.99825,1.9981,1.9982,90900000.0
2008-07-18 18:55:00,1.99825,1.9983,1.9981,1.99815,102800000.0
2008-07-18 18:56:00,1.99815,1.9982,1.99815,1.99815,17800000.0
2008-07-18 18:57:00,1.9981,1.9982,1.9981,1.99815,49600000.0
2008-07-18 18:58:00,1.99805,1.99805,1.99795,1.99795,74600000.0
2008-07-18 18:59:00,1.99795,1.998,1.99785,1.99785,82700000.0
2008-07-18 19:00:00,1.99785,1.99785,1.9975,1.9976,202200000.0
2008-07-18 19:01:00,1.9976,1.99775,1.9976,1.9976,108500000.0
2008-07-18 19:02:00,1.99765,1.9977,1.9976,1.9977,53400000.0
2008-07-18 19:03:00,1.9977,1.99815,1.9977,1.99815,220500000.0
2008-07-18 19:04:00,1.99815,1.9982,1.99785,1.9981,163300000.0
2008-07-18 19:05:00,1.99815,1.9982,1.9981,1.9981,59500000.0
2008-07-18 19:06:00,1.9981,1.99815,1.9981,1.9981,67300000.0
2008-07-18 19:07:00,1.9981,1.9981,1.99805,1.9981,108300000.0
2008-07-18 19:08:00,1.9981,1.9981,1.9981,1.9981,136000000.0
2008-07-18 19:09:00,1.9981,1.9981,1.9981,1.9981,43800000.0
2008-07-18 19:10:00,1.99815,1.99815,1.99815,1.99815,1000000.0
2008-07-18 19:11:00,1.99815,1.99815,1.9981,1.9981,42900000.0
2008-07-18 19:12:00,1.9981,1.99815,1.9981,1.99815,37100000.0
2008-07-18 19:13:00,1.99815,1.99815,1.9981,1.9981,15200000.0
2008-07-18 19:14:00,1.9981,1.99815,1.9981,1.99815,13300000.0
2008-07-18 19:15:00,1.99815,1.99815,1.9979,1.998,69400000.0
2008-07-18 19:16:00,1.998,1.99805,1.9978,1.9979,81500000.0
2008-07-18 19:17:00,1.9979,1.998,1.9977,1.99775,96100000.0
2008-07-18 19:18:00,1.9978,1.998,1.9976,1.9977,165200000.0
2008-07-18 19:19:00,1.9977,1.99775,1.9977,1.99775,21000000.0
2008-07-18 19:20:00,1.99775,1.99775,1.9976,1.9977,30900000.0
2008-07-18 19:21:00,1.9977,1.9977,1.9976,1.9976,45500000.0
2008-07-18 19:22:00,1.9976,1.9977,1.9976,1.99765,47200000.0
2008-07-18 19:23:00,1.99765,1.9977,1.9975,1.9977,57000000.0
2008-07-18 19:24:00,1.99765,1.99765,1.9976,1.9976,6800000.0
2008-07-18 19:25:00,1.99755,1.99765,1.9974,1.99755,134500000.0
2008-07-18 19:26:00,1.99755,1.99755,1.9974,1.9975,60300000.0
2008-07-18 19:27:00,1.9975,1.9977,1.9975,1.9977,17000000.0
2008-07-18 19:28:00,1.9977,1.9977,1.99765,1.9977,20700000.0
2008-07-18 19:29:00,1.9977,1.99785,1.9976,1.9976,74000000.0
2008-07-18 19:30:00,1.9976,1.99775,1.9976,1.9976,32400000.0
2008-07-18 19:31:00,1.99755,1.99755,1.99745,1.9975,19800000.0
2008-07-18 19:32:00,1.9975,1.9975,1.99745,1.99745,3000000.0
2008-07-18 19:33:00,1.99745,1.9976,1.9974,1.99745,51600000.0
2008-07-18 19:34:00,1.99745,1.9975,1.9974,1.99745,40700000.0
2008-07-18 19:35:00,1.99745,1.9976,1.9974,1.99755,59700000.0
2008-07-18 19:36:00,1.9975,1.9975,1.99745,1.9975,118700000.0
2008-07-18 19:37:00,1.9975,1.9975,1.9975,1.9975,7300000.0
2008-07-18 19:38:00,1.9975,1.9975,1.9975,1.9975,15000000.0
2008-07-18 19:39:00,1.9975,1.9976,1.9975,1.9976,38300000.0
2008-07-18 19:40:00,1.9976,1.9978,1.99755,1.9977,95600000.0
2008-07-18 19:41:00,1.9977,1.9981,1.9977,1.99795,63100000.0
2008-07-18 19:42:00,1.99795,1.998,1.99795,1.99795,39100000.0
2008-07-18 19:43:00,1.9981,1.9981,1.99805,1.99805,65800000.0
2008-07-18 19:44:00,1.99805,1.99805,1.99785,1.99785,58800000.0
2008-07-18 19:45:00,1.99785,1.9979,1.99785,1.9979,26100000.0
2008-07-18 19:46:00,1.9979,1.99815,1.9978,1.99815,96000000.0
2008-07-18 19:47:00,1.99815,1.9982,1.99815,1.99815,64800000.0
2008-07-18 19:48:00,1.9981,1.9982,1.99805,1.9981,133000000.0
2008-07-18 19:49:00,1.9981,1.99815,1.9981,1.9981,49000000.0
2008-07-18 19:50:00,1.9981,1.99815,1.9981,1.9981,24800000.0
2008-07-18 19:51:00,1.9981,1.99815,1.998,1.998,61600000.0
2008-07-18 19:52:00,1.998,1.998,1.9977,1.9977,55200000.0
2008-07-18 19:53:00,1.99775,1.99775,1.9977,1.9977,10700000.0
2008-07-18 19:54:00,1.9977,1.99775,1.99765,1.99775,24000000.0
2008-07-18 19:55:00,1.99775,1.9978,1.9976,1.9978,87300000.0
2008-07-18 19:56:00,1.99785,1.998,1.99775,1.9978,98500000.0
2008-07-18 19:57:00,1.9978,1.9981,1.9977,1.9978,301200000.0
2008-07-18 19:58:00,1.99785,1.9979,1.9978,1.99785,121100000.0
2008-07-18 19:59:00,1.9978,1.998,1.9978,1.99785,66900000.0
2008-07-18 20:00:00,1.9979,1.9984,1.9979,1.9983,161400000.0
2008-07-18 20:01:00,1.9983,1.9984,1.9981,1.9981,99500000.0
2008-07-18 20:02:00,1.9981,1.9981,1.99805,1.99805,11400000.0
2008-07-18 20:03:00,1.9981,1.9982,1.9981,1.9982,22700000.0
2008-07-18 20:04:00,1.99815,1.9982,1.99815,1.99815,8400000.0
2008-07-18 20:05:00,1.99815,1.9985,1.99815,1.9983,106700000.0
2008-07-18 20:06:00,1.9983,1.9986,1.9982,1.9982,129400000.0
2008-07-18 20:07:00,1.9982,1.9983,1.9982,1.9983,87500000.0
2008-07-18 20:08:00,1.9982,1.9982,1.99785,1.99785,77700000.0
2008-07-18 20:09:00,1.99785,1.99785,1.9977,1.9978,63800000.0
2008-07-18 20:10:00,1.99767,1.99782,1.99745,1.99753,83100000.0
2008-07-18 20:11:00,1.99785,1.99785,1.99775,1.99785,32900000.0
2008-07-18 20:12:00,1.9979,1.9979,1.9977,1.99775,77700000.0
2008-07-18 20:13:00,1.99775,1.9979,1.99775,1.9979,24600000.0
2008-07-18 20:14:00,1.9979,1.99805,1.99765,1.9978,109700000.0
2008-07-18 20:15:00,1.99795,1.9981,1.9977,1.9977,152400000.0
2008-07-18 20:16:00,1.9977,1.9977,1.99745,1.9976,205600000.0
2008-07-18 20:17:00,1.9976,1.9976,1.99745,1.9976,70900000.0
2008-07-18 20:18:00,1.9976,1.9976,1.99735,1.99755,114200000.0
2008-07-18 20:19:00,1.9976,1.9977,1.99755,1.99755,40000000.0
2008-07-18 20:20:00,1.99755,1.9976,1.99745,1.99745,56600000.0
2008-07-18 20:21:00,1.99745,1.99745,1.9973,1.99735,78600000.0
2008-07-18 20:22:00,1.99735,1.9974,1.9972,1.9972,80300000.0
2008-07-18 20:23:00,1.9972,1.9973,1.99715,1.9973,268900000.0
2008-07-18 20:24:00,1.9973,1.99745,1.99715,1.99715,122500000.0
2008-07-18 20:25:00,1.99715,1.99735,1.99715,1.9973,120500000.0
2008-07-18 20:26:00,1.9973,1.9973,1.99725,1.9973,19400000.0
2008-07-18 20:27:00,1.9973,1.99765,1.99725,1.99765,96800000.0
2008-07-18 20:28:00,1.99765,1.9978,1.99755,1.9978,111700000.0
2008-07-18 20:29:00,1.9978,1.9978,1.9978,1.9978,4000000.0
2008-07-18 20:30:00,1.9978,1.9978,1.99775,1.99775,6000000.0
2008-07-18 20:31:00,1.99775,1.9978,1.99775,1.99775,6000000.0
2008-07-18 20:32:00,1.99775,1.99775,1.9977,1.99775,20400000.0
2008-07-18 20:33:00,1.99775,1.99775,1.99775,1.99775,16300000.0
2008-07-18 20:34:00,1.99775,1.99775,1.9972,1.9972,62300000.0
2008-07-18 20:35:00,1.9972,1.9972,1.99715,1.9972,57400000.0
2008-07-18 20:36:00,1.9972,1.99725,1.9972,1.99725,48800000.0
2008-07-18 20:37:00,1.9974,1.99775,1.9974,1.99765,78800000.0
2008-07-18 20:38:00,1.9976,1.9978,1.9976,1.9977,30300000.0
2008-07-18 20:39:00,1.9977,1.9977,1.9974,1.99745,30400000.0
2008-07-18 20:40:00,1.9974,1.9976,1.99715,1.9974,158400000.0
2008-07-18 20:41:00,1.99745,1.9977,1.99715,1.99735,96800000.0
2008-07-18 20:42:00,1.99735,1.9974,1.9973,1.9974,26700000.0
2008-07-18 20:43:00,1.9974,1.99775,1.9973,1.9976,124600000.0
2008-07-18 20:44:00,1.9976,1.9977,1.9975,1.9977,62400000.0
2008-07-18 20:45:00,1.9977,1.99795,1.9977,1.9979,92200000.0
2008-07-18 20:46:00,1.9979,1.99795,1.99775,1.99775,64500000.0
2008-07-18 20:47:00,1.9979,1.998,1.99785,1.99795,53100000.0
2008-07-18 20:48:00,1.9979,1.998,1.99775,1.998,71700000.0
2008-07-18 20:49:00,1.99795,1.998,1.99755,1.99765,52300000.0
2008-07-18 20:50:00,1.9975,1.99775,1.9974,1.99745,73000000.0
2008-07-18 20:51:00,1.99745,1.99755,1.99735,1.99755,48200000.0
2008-07-18 20:52:00,1.9976,1.99785,1.9976,1.9978,79200000.0
2008-07-18 20:53:00,1.9978,1.9979,1.9976,1.9977,75500000.0
2008-07-18 20:54:00,1.9976,1.99775,1.9976,1.99775,22800000.0
2008-07-18 20:55:00,1.99775,1.99785,1.99765,1.9977,53600000.0
2008-07-18 20:56:00,1.9977,1.9977,1.99765,1.99765,24400000.0
2008-07-18 20:57:00,1.99765,1.99765,1.9975,1.9975,65300000.0
2008-07-18 20:58:00,1.9975,1.9976,1.9975,1.99755,26800000.0
2008-07-18 20:59:00,1.9976,1.998,1.99755,1.9979,226800000.0
2008-07-18 21:00:00,1.9979,1.9979,1.99785,1.99785,12800000.0
2008-07-18 21:01:00,1.9978,1.9978,1.9973,1.9973,75000000.0
2008-07-18 21:02:00,1.9973,1.9974,1.9971,1.9974,83300000.0
2008-07-18 21:03:00,1.9974,1.9975,1.99735,1.9974,67500000.0
2008-07-18 21:04:00,1.9974,1.99745,1.99705,1.99705,66700000.0
2008-07-18 21:05:00,1.99695,1.99745,1.99695,1.99745,30500000.0
2008-07-18 21:06:00,1.99745,1.99745,1.9971,1.9971,54100000.0
2008-07-18 21:07:00,1.99705,1.9976,1.99695,1.99755,64400000.0
2008-07-18 21:08:00,1.99755,1.99755,1.99735,1.99745,28600000.0
2008-07-18 21:09:00,1.99745,1.99765,1.99745,1.99765,20000000.0
2008-07-18 21:10:00,1.99775,1.9978,1.99745,1.9975,57700000.0
2008-07-18 21:11:00,1.99745,1.99765,1.9974,1.99755,41800000.0
2008-07-18 21:12:00,1.9975,1.9975,1.9974,1.9975,21400000.0
2008-07-18 21:13:00,1.9975,1.9975,1.99745,1.99745,35900000.0
2008-07-18 21:14:00,1.99745,1.99745,1.9974,1.99745,10100000.0
2008-07-18 21:15:00,1.99745,1.99745,1.99745,1.99745,1000000.0
2008-07-18 21:16:00,1.9974,1.9974,1.9974,1.9974,2800000.0
2008-07-18 21:17:00,1.99745,1.99745,1.99745,1.99745,18100000.0
2008-07-18 21:18:00,1.99745,1.9975,1.99745,1.9975,7200000.0
2008-07-18 21:19:00,1.9975,1.9975,1.99735,1.99735,46300000.0
2008-07-18 21:20:00,1.99735,1.9975,1.9973,1.99735,22200000.0
2008-07-18 21:21:00,1.99735,1.99735,1.9973,1.9973,3000000.0
2008-07-18 21:22:00,1.9973,1.99745,1.99725,1.9974,82100000.0
2008-07-18 21:23:00,1.99725,1.9975,1.99725,1.99725,28300000.0
2008-07-18 21:24:00,1.99725,1.9973,1.99725,1.9973,17500000.0
2008-07-18 21:25:00,1.9973,1.9973,1.99715,1.9973,34700000.0
2008-07-18 21:26:00,1.9973,1.99755,1.9973,1.99755,119500000.0
2008-07-18 21:27:00,1.99755,1.99755,1.9974,1.99745,87600000.0
2008-07-18 21:28:00,1.99745,1.9983,1.99745,1.9982,60100000.0
2008-07-18 21:29:00,1.99815,1.9984,1.9977,1.99785,150700000.0
2008-07-18 21:30:00,1.99785,1.99785,1.9973,1.9974,45500000.0
2008-07-18 21:31:00,1.9974,1.9974,1.99735,1.99735,38500000.0
2008-07-18 21:32:00,1.99735,1.99735,1.99735,1.99735,27200000.0
2008-07-18 21:33:00,1.99735,1.99735,1.99715,1.9972,35400000.0
2008-07-18 21:34:00,1.99725,1.99725,1.99725,1.99725,12600000.0
2008-07-18 21:35:00,1.99725,1.99725,1.99685,1.9969,114600000.0
2008-07-18 21:36:00,1.997,1.997,1.9969,1.9969,27000000.0
2008-07-18 21:37:00,1.997,1.997,1.9969,1.99695,21800000.0
2008-07-18 21:38:00,1.99695,1.99695,1.99695,1.99695,4800000.0
2008-07-18 21:39:00,1.997,1.997,1.99695,1.997,11900000.0
2008-07-18 21:40:00,1.99695,1.9971,1.99695,1.99705,34800000.0
2008-07-18 21:41:00,1.99705,1.99705,1.997,1.997,13600000.0
2008-07-18 21:42:00,1.997,1.9971,1.997,1.9971,17400000.0
2008-07-18 21:43:00,1.9971,1.9971,1.9971,1.9971,8400000.0
2008-07-18 21:44:00,1.9971,1.9971,1.9971,1.9971,39400000.0
2008-07-18 21:45:00,1.997,1.9971,1.99695,1.997,38100000.0
2008-07-18 21:46:00,1.99705,1.99715,1.997,1.99705,57300000.0
2008-07-18 21:47:00,1.99705,1.9971,1.997,1.99705,31500000.0
2008-07-18 21:48:00,1.9971,1.99715,1.99705,1.99705,6300000.0
2008-07-18 21:49:00,1.99705,1.9971,1.997,1.99705,31600000.0
2008-07-18 21:50:00,1.99705,1.9971,1.99705,1.99705,21600000.0
2008-07-18 21:51:00,1.99705,1.99715,1.99705,1.99715,9800000.0
2008-07-18 21:52:00,1.99715,1.9972,1.99705,1.99705,31800000.0
2008-07-18 21:53:00,1.99705,1.9971,1.99705,1.9971,8100000.0
2008-07-18 21:54:00,1.9971,1.99765,1.9971,1.99765,38700000.0
2008-07-18 21:55:00,1.99765,1.99765,1.99735,1.99735,32100000.0
2008-07-18 21:56:00,1.99725,1.99725,1.99725,1.99725,3300000.0
2008-07-18 21:57:00,1.9972,1.9973,1.99715,1.99725,69400000.0
2008-07-18 21:58:00,1.99725,1.99785,1.99725,1.99785,34300000.0
2008-07-18 21:59:00,1.99785,1.9982,1.99785,1.9981,81700000.0
2008-07-18 22:00:00,1.9981,1.9981,1.99785,1.99785,28200000.0
2008-07-18 22:01:00,1.99785,1.99785,1.9976,1.9976,38800000.0
2008-07-18 22:02:00,1.99765,1.9978,1.9976,1.99765,59300000.0
2008-07-18 22:03:00,1.99755,1.9976,1.99745,1.99755,13800000.0
2008-07-18 22:04:00,1.99755,1.99755,1.9974,1.99745,17300000.0
2008-07-18 22:05:00,1.9974,1.9976,1.9973,1.9976,26300000.0
2008-07-18 22:06:00,1.9975,1.99765,1.9974,1.9975,31600000.0
2008-07-18 22:07:00,1.9977,1.9977,1.99745,1.9977,32000000.0
2008-07-18 22:08:00,1.9977,1.9977,1.99725,1.9975,53500000.0
2008-07-18 22:09:00,1.99755,1.9976,1.99755,1.9976,8000000.0
2008-07-18 22:10:00,1.9976,1.9976,1.9976,1.9976,12000000.0
2008-07-18 22:11:00,1.99755,1.9977,1.99755,1.99765,10600000.0
2008-07-18 22:12:00,1.99765,1.99765,1.9976,1.9976,8000000.0
2008-07-18 22:13:00,1.9976,1.9981,1.9975,1.9981,35000000.0
2008-07-18 22:14:00,1.99805,1.9982,1.99805,1.99815,21000000.0
2008-07-18 22:15:00,1.99815,1.9984,1.99785,1.99785,39300000.0
2008-07-18 22:16:00,1.99805,1.9985,1.9978,1.9983,116600000.0
2008-07-18 22:17:00,1.9983,1.9984,1.9982,1.9984,19700000.0
2008-07-18 22:18:00,1.99835,1.99835,1.99815,1.9983,42300000.0
2008-07-18 22:19:00,1.9984,1.99845,1.9982,1.99845,33600000.0
2008-07-18 22:20:00,1.99855,1.9989,1.99825,1.99885,64300000.0
2008-07-18 22:21:00,1.99895,1.99895,1.99875,1.99875,43100000.0
2008-07-18 22:22:00,1.99875,1.99885,1.9987,1.99875,37700000.0
2008-07-18 22:23:00,1.9988,1.9988,1.9987,1.99875,39500000.0
2008-07-18 22:24:00,1.9988,1.99885,1.9987,1.99875,20900000.0
2008-07-18 22:25:00,1.9988,1.9988,1.9987,1.99875,36600000.0
2008-07-18 22:26:00,1.9987,1.9988,1.99865,1.9987,34800000.0
2008-07-18 22:27:00,1.9987,1.9987,1.9986,1.99865,4000000.0
2008-07-18 22:28:00,1.9986,1.9986,1.9984,1.99855,32500000.0
2008-07-18 22:29:00,1.99855,1.9986,1.9985,1.99855,39400000.0
2008-07-18 22:30:00,1.9985,1.9985,1.9984,1.9984,20400000.0
2008-07-18 22:31:00,1.9983,1.99845,1.99825,1.9983,32500000.0
2008-07-18 22:32:00,1.9983,1.9983,1.99825,1.99825,7400000.0
2008-07-18 22:33:00,1.99825,1.99825,1.99825,1.99825,15000000.0
2008-07-18 22:34:00,1.99835,1.99835,1.99805,1.99805,33400000.0
2008-07-18 22:35:00,1.99805,1.99805,1.99735,1.9974,55900000.0
2008-07-18 22:36:00,1.9974,1.9974,1.99715,1.99715,36500000.0
2008-07-18 22:37:00,1.9972,1.9977,1.9972,1.9976,29500000.0
2008-07-18 22:38:00,1.9976,1.9977,1.9973,1.9973,11600000.0
2008-07-18 22:39:00,1.99735,1.99735,1.99735,1.99735,2000000.0
2008-07-18 22:40:00,1.99735,1.9975,1.99735,1.9975,48300000.0
2008-07-18 22:41:00,1.9975,1.998,1.9975,1.998,58300000.0
2008-07-18 22:42:00,1.99795,1.99795,1.99745,1.99745,11200000.0
2008-07-18 22:43:00,1.9977,1.99775,1.9977,1.9977,4000000.0
2008-07-18 22:44:00,1.99775,1.998,1.99775,1.998,9100000.0
2008-07-18 22:45:00,1.99795,1.99795,1.99755,1.99765,16400000.0
2008-07-18 22:46:00,1.9976,1.99765,1.9976,1.99765,21200000.0
2008-07-18 22:47:00,1.9976,1.99795,1.9976,1.99795,33200000.0
2008-07-18 22:48:00,1.9979,1.99815,1.99775,1.99795,26500000.0
2008-07-18 22:49:00,1.9979,1.9979,1.9979,1.9979,3000000.0
2008-07-18 22:50:00,1.9979,1.9979,1.9978,1.99785,9200000.0
2008-07-18 22:51:00,1.99785,1.99785,1.99755,1.99765,24000000.0
2008-07-18 22:52:00,1.99785,1.99805,1.99785,1.99805,15800000.0
2008-07-18 22:53:00,1.99805,1.9981,1.9977,1.9979,115800003.0
2008-07-18 22:54:00,1.9978,1.9978,1.9975,1.9977,17800000.0
2008-07-18 22:55:00,1.99785,1.99865,1.99785,1.99865,29300000.0
2008-07-18 22:56:00,1.99875,1.99905,1.99875,1.99905,8700000.0
2008-07-18 22:57:00,1.9991,1.9992,1.99905,1.9992,48600000.0
2008-07-18 22:58:00,1.9992,1.9992,1.99835,1.9988,35100000.0
2008-07-18 22:59:00,1.99875,1.99905,1.9976,1.99825,58200000.0
2008-07-21 00:00:00,1.9952,1.9955,1.9952,1.9954,42200000.0
2008-07-21 00:01:00,1.9955,1.9958,1.9952,1.9952,42200000.0
2008-07-21 00:07:00,1.9951,1.9951,1.995,1.995,42200000.0
2008-07-21 00:08:00,1.9951,1.9951,1.995,1.995,42200000.0
2008-07-21 00:09:00,1.9948,1.9948,1.9946,1.9946,42200000.0
2008-07-21 00:10:00,1.9942,1.9942,1.9942,1.9942,42200000.0
2008-07-21 00:12:00,1.9941,1.9941,1.9941,1.9941,42200000.0
2008-07-21 00:13:00,1.9942,1.9942,1.9941,1.9942,42200000.0
2008-07-21 00:14:00,1.9941,1.9941,1.9941,1.9941,42200000.0
2008-07-21 00:15:00,1.9942,1.9942,1.9942,1.9942,42200000.0
2008-07-21 00:16:00,1.9943,1.9943,1.9943,1.9943,42200000.0
2008-07-21 00:18:00,1.9942,1.9942,1.9942,1.9942,42200000.0
2008-07-21 00:22:00,1.994,1.994,1.9939,1.9939,42200000.0
2008-07-21 00:23:00,1.9938,1.9938,1.9938,1.9938,42200000.0
2008-07-21 00:24:00,1.9937,1.9938,1.9936,1.9938,42200000.0
2008-07-21 00:25:00,1.9939,1.9939,1.9938,1.9938,42200000.0
2008-07-21 00:27:00,1.9939,1.9939,1.9939,1.9939,42200000.0
2008-07-21 00:28:00,1.9937,1.9939,1.9937,1.9939,42200000.0
2008-07-21 00:29:00,1.9938,1.994,1.9937,1.9938,42200000.0
2008-07-21 00:32:00,1.9939,1.994,1.9938,1.9938,42200000.0
2008-07-21 00:34:00,1.9939,1.9941,1.9939,1.994,42200000.0
2008-07-21 00:41:00,1.9942,1.9942,1.9939,1.994,42200000.0
2008-07-21 00:42:00,1.9943,1.9943,1.9939,1.9939,42200000.0
2008-07-21 00:45:00,1.9941,1.9941,1.9939,1.9939,42200000.0
2008-07-21 00:46:00,1.994,1.994,1.994,1.994,42200000.0
2008-07-21 00:47:00,1.9939,1.994,1.9939,1.9939,42200000.0
2008-07-21 00:48:00,1.9941,1.9942,1.9941,1.9941,42200000.0
2008-07-21 00:49:00,1.994,1.994,1.994,1.994,42200000.0
2008-07-21 00:50:00,1.9941,1.9941,1.994,1.994,42200000.0
2008-07-21 00:51:00,1.9939,1.9939,1.9939,1.9939,42200000.0
2008-07-21 00:53:00,1.9937,1.9937,1.9936,1.9936,42200000.0
2008-07-21 00:58:00,1.9935,1.9935,1.9935,1.9935,42200000.0
2008-07-21 00:59:00,1.9936,1.9936,1.9936,1.9936,42200000.0
2008-07-21 01:00:00,1.9937,1.9942,1.9937,1.9938,42200000.0
2008-07-21 01:02:00,1.9936,1.9937,1.9935,1.9936,42200000.0
2008-07-21 01:03:00,1.9935,1.9936,1.9935,1.9936,42200000.0
2008-07-21 01:04:00,1.9935,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:05:00,1.9934,1.9935,1.9932,1.9932,42200000.0
2008-07-21 01:06:00,1.9933,1.9938,1.9933,1.9934,42200000.0
2008-07-21 01:07:00,1.9935,1.9935,1.9934,1.9934,42200000.0
2008-07-21 01:10:00,1.9933,1.9934,1.9933,1.9934,42200000.0
2008-07-21 01:12:00,1.9935,1.9935,1.9935,1.9935,42200000.0
2008-07-21 01:13:00,1.9934,1.9935,1.9934,1.9934,42200000.0
2008-07-21 01:14:00,1.9935,1.9935,1.9935,1.9935,42200000.0
2008-07-21 01:17:00,1.9936,1.9936,1.9936,1.9936,42200000.0
2008-07-21 01:18:00,1.9937,1.9937,1.9936,1.9936,42200000.0
2008-07-21 01:19:00,1.9935,1.9935,1.9935,1.9935,42200000.0
2008-07-21 01:20:00,1.9936,1.9937,1.9935,1.9935,42200000.0
2008-07-21 01:21:00,1.9936,1.9936,1.9935,1.9936,42200000.0
2008-07-21 01:22:00,1.9935,1.9935,1.9934,1.9934,42200000.0
2008-07-21 01:25:00,1.9936,1.9936,1.9934,1.9935,42200000.0
2008-07-21 01:26:00,1.9934,1.9934,1.9934,1.9934,42200000.0
2008-07-21 01:27:00,1.9935,1.9935,1.9934,1.9934,42200000.0
2008-07-21 01:28:00,1.9935,1.9936,1.9935,1.9936,42200000.0
2008-07-21 01:29:00,1.9935,1.9937,1.9935,1.9935,42200000.0
2008-07-21 01:30:00,1.9936,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:31:00,1.9936,1.9937,1.9935,1.9936,42200000.0
2008-07-21 01:32:00,1.9937,1.9937,1.9936,1.9936,42200000.0
2008-07-21 01:33:00,1.9935,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:34:00,1.9936,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:38:00,1.9936,1.9936,1.9935,1.9936,42200000.0
2008-07-21 01:39:00,1.9935,1.9935,1.9935,1.9935,42200000.0
2008-07-21 01:40:00,1.9936,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:41:00,1.9936,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:43:00,1.9936,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:48:00,1.9936,1.9936,1.9935,1.9935,42200000.0
2008-07-21 01:50:00,1.9934,1.9934,1.9934,1.9934,42200000.0
2008-07-21 01:51:00,1.9935,1.9935,1.9935,1.9935,42200000.0
2008-07-21 01:53:00,1.9936,1.9936,1.9936,1.9936,42200000.0
2008-07-21 01:57:00,1.9937,1.9937,1.9937,1.9937,42200000.0
2008-07-21 01:58:00,1.9938,1.9938,1.9938,1.9938,42200000.0
2008-07-21 01:59:00,1.9939,1.9941,1.9939,1.9941,42200000.0
2008-07-21 02:00:00,1.9942,1.9942,1.9941,1.9941,42200000.0
2008-07-21 02:01:00,1.99405,1.9942,1.994,1.994,17600000.0
2008-07-21 02:02:00,1.994,1.994,1.9937,1.9937,22800000.0
2008-07-21 02:03:00,1.9937,1.9938,1.9937,1.9937,35000000.0
2008-07-21 02:04:00,1.9937,1.9937,1.9937,1.9937,1400000.0
2008-07-21 02:05:00,1.9937,1.9937,1.9937,1.9937,25200000.0
2008-07-21 02:06:00,1.9937,1.9938,1.9937,1.9938,7000000.0
2008-07-21 02:07:00,1.9938,1.9938,1.99355,1.99355,14700000.0
2008-07-21 02:08:00,1.9936,1.99365,1.9936,1.99365,7400000.0
2008-07-21 02:09:00,1.9937,1.9938,1.9937,1.9938,6500000.0
2008-07-21 02:10:00,1.99385,1.99385,1.9936,1.9936,11600000.0
2008-07-21 02:11:00,1.9936,1.9937,1.9936,1.9937,17300000.0
2008-07-21 02:12:00,1.99375,1.99405,1.9937,1.99405,30000000.0
2008-07-21 02:13:00,1.99405,1.9941,1.99405,1.99405,22400000.0
2008-07-21 02:14:00,1.99405,1.99415,1.99405,1.99415,6400000.0
2008-07-21 02:15:00,1.99415,1.9942,1.99415,1.9942,7100000.0
2008-07-21 02:16:00,1.99425,1.9943,1.99415,1.99425,41500000.0
2008-07-21 02:17:00,1.9942,1.9942,1.9942,1.9942,3300000.0
2008-07-21 02:18:00,1.9942,1.9942,1.9942,1.9942,1700000.0
2008-07-21 02:19:00,1.9942,1.99435,1.9942,1.9942,45800000.0
2008-07-21 02:20:00,1.9942,1.99435,1.9942,1.99435,24100000.0
2008-07-21 02:21:00,1.99435,1.99435,1.99425,1.99425,28900000.0
2008-07-21 02:22:00,1.9942,1.9942,1.99385,1.99385,23300000.0
2008-07-21 02:23:00,1.99385,1.99385,1.99375,1.9938,12300000.0
2008-07-21 02:24:00,1.9937,1.9937,1.9937,1.9937,6800000.0
2008-07-21 02:25:00,1.9937,1.9938,1.9937,1.9937,27500000.0
2008-07-21 02:26:00,1.9937,1.99375,1.9934,1.9934,17200000.0
2008-07-21 02:27:00,1.9935,1.9935,1.99345,1.99345,18300000.0
2008-07-21 02:28:00,1.9935,1.9935,1.9933,1.99335,26200000.0
2008-07-21 02:29:00,1.99335,1.99335,1.9933,1.9933,24000000.0
2008-07-21 02:30:00,1.9934,1.99345,1.99335,1.99335,38500000.0
2008-07-21 02:31:00,1.9933,1.9935,1.99325,1.9934,63900000.0
2008-07-21 02:32:00,1.99335,1.9936,1.9933,1.9933,133400000.0
2008-07-21 02:33:00,1.9933,1.9934,1.99325,1.9933,24700000.0
2008-07-21 02:34:00,1.99345,1.9936,1.9933,1.9935,93600000.0
2008-07-21 02:35:00,1.9935,1.9935,1.99335,1.9934,51100000.0
2008-07-21 02:36:00,1.9934,1.9934,1.9933,1.9933,55900000.0
2008-07-21 02:37:00,1.9933,1.99355,1.9933,1.99345,48200000.0
2008-07-21 02:38:00,1.99345,1.99355,1.99345,1.99355,40800000.0
2008-07-21 02:39:00,1.99355,1.99355,1.99345,1.99355,64600000.0
2008-07-21 02:40:00,1.99355,1.99355,1.99345,1.99345,27800000.0
2008-07-21 02:41:00,1.99345,1.99345,1.9934,1.9934,45800000.0
2008-07-21 02:42:00,1.9934,1.99355,1.9934,1.9934,59400000.0
2008-07-21 02:43:00,1.99345,1.99345,1.9933,1.99345,75100000.0
2008-07-21 02:44:00,1.99335,1.99355,1.99325,1.99345,71000000.0
2008-07-21 02:45:00,1.99345,1.99355,1.99345,1.99355,60800000.0
2008-07-21 02:46:00,1.99355,1.9936,1.99345,1.99355,32700000.0
2008-07-21 02:47:00,1.99355,1.99365,1.99355,1.99365,22200000.0
2008-07-21 02:48:00,1.99365,1.9938,1.99365,1.9937,38900000.0
2008-07-21 02:49:00,1.9936,1.99365,1.99355,1.99365,92800000.0
2008-07-21 02:50:00,1.99365,1.99375,1.99355,1.9936,47100000.0
2008-07-21 02:51:00,1.99365,1.9938,1.9936,1.9938,33000000.0
2008-07-21 02:52:00,1.99375,1.99385,1.99365,1.99375,34000000.0
2008-07-21 02:53:00,1.99375,1.99375,1.9937,1.9937,26000000.0
2008-07-21 02:54:00,1.9937,1.99395,1.99365,1.99395,41300000.0
2008-07-21 02:55:00,1.9939,1.9939,1.9936,1.9937,86899999.0
2008-07-21 02:56:00,1.9938,1.9938,1.9937,1.9937,12400000.0
2008-07-21 02:57:00,1.9937,1.9937,1.9935,1.9935,66700000.0
2008-07-21 02:58:00,1.99355,1.9937,1.99355,1.99365,29600000.0
2008-07-21 02:59:00,1.9937,1.9937,1.9936,1.9937,65700000.0
2008-07-21 03:00:00,1.9937,1.9937,1.9936,1.9937,17200000.0
2008-07-21 03:01:00,1.99358,1.99374,1.99351,1.99351,15800000.0
2008-07-21 03:02:00,1.99365,1.99375,1.99365,1.9937,12700000.0
2008-07-21 03:03:00,1.9937,1.9938,1.9937,1.9938,15900000.0
2008-07-21 03:04:00,1.9938,1.9942,1.9938,1.99405,49100000.0
2008-07-21 03:05:00,1.9941,1.9946,1.994,1.99425,98400000.0
2008-07-21 03:06:00,1.99425,1.9944,1.99415,1.9944,76000000.0
2008-07-21 03:07:00,1.9944,1.9944,1.9944,1.9944,18300000.0
2008-07-21 03:08:00,1.9945,1.9948,1.9944,1.9947,63000000.0
2008-07-21 03:09:00,1.9947,1.99565,1.99455,1.9953,119200001.0
2008-07-21 03:10:00,1.9953,1.9957,1.99505,1.9952,118900000.0
2008-07-21 03:11:00,1.9952,1.9952,1.9949,1.99495,189000000.0
2008-07-21 03:12:00,1.99495,1.99495,1.99495,1.99495,3700000.0
2008-07-21 03:13:00,1.99495,1.99495,1.99465,1.99465,34600000.0
2008-07-21 03:14:00,1.99475,1.9949,1.9947,1.99485,25600000.0
2008-07-21 03:15:00,1.9948,1.9948,1.9947,1.9948,10600000.0
2008-07-21 03:16:00,1.9948,1.995,1.9948,1.995,3800000.0
2008-07-21 03:17:00,1.995,1.9951,1.995,1.995,27000000.0
2008-07-21 03:18:00,1.995,1.995,1.99475,1.99475,23700000.0
2008-07-21 03:19:00,1.9947,1.9947,1.99455,1.99465,14700000.0
2008-07-21 03:20:00,1.99465,1.9949,1.99455,1.9947,43100000.0
2008-07-21 03:21:00,1.99465,1.9949,1.9945,1.99465,203800000.0
2008-07-21 03:22:00,1.99465,1.9948,1.9946,1.9947,57300000.0
2008-07-21 03:23:00,1.99475,1.99475,1.9946,1.9946,10000000.0
2008-07-21 03:24:00,1.9946,1.9947,1.99455,1.99455,35400000.0
2008-07-21 03:25:00,1.99455,1.99465,1.9945,1.9946,24900000.0
2008-07-21 03:26:00,1.9946,1.9946,1.9945,1.9945,9300000.0
2008-07-21 03:27:00,1.9945,1.9946,1.99425,1.9944,45600000.0
2008-07-21 03:28:00,1.99445,1.9947,1.99445,1.99455,45000000.0
2008-07-21 03:29:00,1.9947,1.9947,1.9945,1.9945,7100000.0
2008-07-21 03:30:00,1.9945,1.9945,1.99425,1.99425,31800000.0
2008-07-21 03:31:00,1.9942,1.99435,1.9941,1.99415,35300000.0
2008-07-21 03:32:00,1.994,1.994,1.994,1.994,3400000.0
2008-07-21 03:33:00,1.99405,1.99415,1.994,1.9941,9700000.0
2008-07-21 03:34:00,1.99415,1.99415,1.99415,1.99415,14000000.0
2008-07-21 03:35:00,1.99415,1.9942,1.99415,1.9942,14400000.0
2008-07-21 03:36:00,1.9942,1.9943,1.99415,1.9943,45200000.0
2008-07-21 03:37:00,1.9943,1.9943,1.9943,1.9943,5100000.0
2008-07-21 03:38:00,1.9943,1.99445,1.99425,1.99445,33200000.0
2008-07-21 03:39:00,1.99445,1.99445,1.9944,1.99445,12100000.0
2008-07-21 03:40:00,1.99455,1.99455,1.99455,1.99455,7000000.0
2008-07-21 03:41:00,1.99445,1.99455,1.99445,1.99455,16800000.0
2008-07-21 03:42:00,1.99455,1.99455,1.99455,1.99455,22000000.0
2008-07-21 03:43:00,1.99455,1.99455,1.99455,1.99455,39000000.0
2008-07-21 03:44:00,1.99465,1.99475,1.9946,1.9946,27800000.0
2008-07-21 03:45:00,1.99455,1.99475,1.99455,1.99475,53600000.0
2008-07-21 03:46:00,1.99475,1.99475,1.99465,1.99465,12900000.0
2008-07-21 03:47:00,1.99475,1.99475,1.99465,1.99465,43200000.0
2008-07-21 03:48:00,1.99465,1.99485,1.99465,1.99485,18500000.0
2008-07-21 03:49:00,1.99485,1.995,1.99485,1.995,21200000.0
2008-07-21 03:50:00,1.9949,1.9949,1.99465,1.99485,46000000.0
2008-07-21 03:51:00,1.99485,1.9952,1.99485,1.9949,54500000.0
2008-07-21 03:52:00,1.9949,1.99525,1.99485,1.995,135600000.0
2008-07-21 03:53:00,1.9951,1.99525,1.995,1.9952,56200000.0
2008-07-21 03:54:00,1.9952,1.9952,1.9952,1.9952,6400000.0
2008-07-21 03:55:00,1.9952,1.99545,1.9952,1.9954,42500000.0
2008-07-21 03:56:00,1.99545,1.9956,1.99545,1.9955,48800000.0
2008-07-21 03:57:00,1.9955,1.9956,1.9955,1.9955,39300000.0
2008-07-21 03:58:00,1.9955,1.9955,1.9955,1.9955,69700000.0
2008-07-21 03:59:00,1.9955,1.9955,1.9954,1.99545,38900000.0
2008-07-21 04:00:00,1.9955,1.9955,1.9953,1.9953,41200000.0
2008-07-21 04:01:00,1.9953,1.9955,1.9953,1.9955,9900000.0
2008-07-21 04:02:00,1.9953,1.99545,1.9953,1.9954,20500000.0
2008-07-21 04:03:00,1.9954,1.9954,1.9954,1.9954,15900000.0
2008-07-21 04:04:00,1.9955,1.99555,1.9955,1.99555,18800000.0
2008-07-21 04:05:00,1.99555,1.99555,1.9952,1.9953,83400000.0
2008-07-21 04:06:00,1.99535,1.9954,1.99475,1.9952,112900000.0
2008-07-21 04:07:00,1.9952,1.99545,1.9952,1.9953,139600000.0
2008-07-21 04:08:00,1.9954,1.9955,1.9953,1.9954,57600001.0
2008-07-21 04:09:00,1.9954,1.9954,1.9954,1.9954,9600000.0
2008-07-21 04:10:00,1.9954,1.9954,1.99525,1.9953,27200000.0
2008-07-21 04:11:00,1.9953,1.9953,1.99525,1.99525,9600000.0
2008-07-21 04:12:00,1.99525,1.99545,1.9952,1.99525,29000000.0
2008-07-21 04:13:00,1.9953,1.99545,1.99525,1.9954,60800000.0
2008-07-21 04:14:00,1.99545,1.99545,1.99515,1.99525,332300000.0
2008-07-21 04:15:00,1.9953,1.9954,1.9953,1.9954,4000000.0
2008-07-21 04:16:00,1.9954,1.9954,1.9954,1.9954,2000000.0
2008-07-21 04:17:00,1.9952,1.9953,1.9952,1.9953,12000000.0
2008-07-21 04:18:00,1.9953,1.9955,1.9953,1.99545,59800000.0
2008-07-21 04:19:00,1.9955,1.9956,1.99525,1.9954,82100000.0
2008-07-21 04:20:00,1.9954,1.9954,1.9954,1.9954,12000000.0
2008-07-21 04:21:00,1.9954,1.9954,1.9954,1.9954,4500000.0
2008-07-21 04:22:00,1.9954,1.9954,1.9954,1.9954,4500000.0
2008-07-21 04:23:00,1.9955,1.9956,1.9955,1.9955,20600000.0
2008-07-21 04:24:00,1.99555,1.9956,1.99535,1.9954,87600000.0
2008-07-21 04:25:00,1.9954,1.9954,1.9954,1.9954,1700000.0
2008-07-21 04:26:00,1.9954,1.9954,1.9954,1.9954,5300000.0
2008-07-21 04:27:00,1.99545,1.99545,1.99535,1.99535,7300000.0
2008-07-21 04:28:00,1.99535,1.99535,1.99535,1.99535,1000000.0
2008-07-21 04:29:00,1.9952,1.99537,1.99509,1.99535,21500000.0
2008-07-21 04:30:00,1.99535,1.99535,1.99535,1.99535,1000000.0
2008-07-21 04:31:00,1.99535,1.99535,1.99535,1.99535,1000000.0
2008-07-21 04:32:00,1.99535,1.99535,1.9953,1.9953,17600000.0
2008-07-21 04:33:00,1.99524,1.99532,1.99512,1.99512,30400000.0
2008-07-21 04:34:00,1.99508,1.99533,1.99508,1.99513,36800000.0
2008-07-21 04:35:00,1.99535,1.9954,1.99535,1.9954,5200000.0
2008-07-21 04:36:00,1.9953,1.9953,1.9953,1.9953,1400000.0
2008-07-21 04:37:00,1.9953,1.9954,1.9953,1.9954,5500000.0
2008-07-21 04:38:00,1.99533,1.99533,1.99527,1.99533,6200000.0
2008-07-21 04:39:00,1.9954,1.9954,1.9954,1.9954,2800000.0
2008-07-21 04:40:00,1.9953,1.99535,1.99485,1.9949,93300000.0
2008-07-21 04:41:00,1.9949,1.9949,1.99485,1.99485,17300000.0
2008-07-21 04:42:00,1.99485,1.99485,1.99483,1.99483,5300000.0
2008-07-21 04:43:00,1.9949,1.99515,1.9949,1.99515,28400000.0
2008-07-21 04:44:00,1.9951,1.9951,1.9949,1.99495,18300000.0
2008-07-21 04:45:00,1.99495,1.99495,1.99495,1.99495,1000000.0
2008-07-21 04:46:00,1.9949,1.9949,1.9949,1.9949,4000000.0
2008-07-21 04:47:00,1.9949,1.9949,1.9949,1.9949,2000000.0
2008-07-21 04:48:00,1.9949,1.995,1.9949,1.9949,5000000.0
2008-07-21 04:49:00,1.9949,1.995,1.9949,1.9949,13700000.0
2008-07-21 04:50:00,1.995,1.995,1.99475,1.995,37100000.0
2008-07-21 04:51:00,1.995,1.995,1.99485,1.99485,23800000.0
2008-07-21 04:52:00,1.99485,1.995,1.99485,1.995,7600000.0
2008-07-21 04:53:00,1.99495,1.99495,1.99495,1.99495,1600000.0
2008-07-21 04:54:00,1.99485,1.9949,1.9948,1.9949,19900000.0
2008-07-21 04:55:00,1.99485,1.995,1.99485,1.995,9400000.0
2008-07-21 04:56:00,1.99485,1.99496,1.99474,1.99474,12000000.0
2008-07-21 04:57:00,1.995,1.995,1.995,1.995,3100000.0
2008-07-21 04:58:00,1.995,1.9952,1.995,1.9952,7900000.0
2008-07-21 04:59:00,1.99515,1.99515,1.9951,1.9951,9200000.0
2008-07-21 05:00:00,1.9952,1.9952,1.9952,1.9952,11000000.0
2008-07-21 05:01:00,1.9952,1.9952,1.995,1.995,7800000.0
2008-07-21 05:02:00,1.9952,1.9952,1.99505,1.9952,14000000.0
2008-07-21 05:03:00,1.9952,1.9952,1.9952,1.9952,2000000.0
2008-07-21 05:04:00,1.9951,1.9951,1.9951,1.9951,1700000.0
2008-07-21 05:05:00,1.9951,1.9951,1.9951,1.9951,3400000.0
2008-07-21 05:06:00,1.9951,1.9951,1.9951,1.9951,2800000.0
2008-07-21 05:07:00,1.9951,1.9951,1.9951,1.9951,2800000.0
2008-07-21 05:08:00,1.9951,1.9952,1.9951,1.9952,4500000.0
2008-07-21 05:09:00,1.99493,1.99514,1.99486,1.99495,91300000.0
2008-07-21 05:10:00,1.9951,1.9951,1.9951,1.9951,2800000.0
2008-07-21 05:11:00,1.9951,1.9951,1.9951,1.9951,2800000.0
2008-07-21 05:12:00,1.99491,1.99512,1.99491,1.99496,10800000.0
2008-07-21 05:13:00,1.9951,1.9951,1.9951,1.9951,2800000.0
2008-07-21 05:14:00,1.9951,1.9953,1.9951,1.9952,19800000.0
2008-07-21 05:15:00,1.9952,1.9952,1.9952,1.9952,9000000.0
2008-07-21 05:16:00,1.9953,1.9953,1.9952,1.9952,4700000.0
2008-07-21 05:17:00,1.9952,1.9952,1.9952,1.9952,1400000.0
2008-07-21 05:18:00,1.99493,1.99516,1.99485,1.99508,14800000.0
2008-07-21 05:19:00,1.9952,1.99525,1.9952,1.99525,4700000.0
2008-07-21 05:20:00,1.99501,1.99513,1.99484,1.99499,14800000.0
2008-07-21 05:21:00,1.9951,1.9951,1.9951,1.9951,109699999.0
2008-07-21 05:22:00,1.9951,1.9951,1.9951,1.9951,89399998.0
2008-07-21 05:23:00,1.9951,1.9954,1.9951,1.9954,65799999.0
2008-07-21 05:24:00,1.9954,1.9954,1.9954,1.9954,30600000.0
2008-07-21 05:25:00,1.9954,1.9954,1.9954,1.9954,18900000.0
2008-07-21 05:26:00,1.9954,1.99545,1.9954,1.9954,22000000.0
2008-07-21 05:27:00,1.9955,1.9956,1.9955,1.9955,14400000.0
2008-07-21 05:28:00,1.9955,1.9955,1.9954,1.99545,17500000.0
2008-07-21 05:29:00,1.99545,1.9955,1.99535,1.9954,19200000.0
2008-07-21 05:30:00,1.99545,1.99545,1.99545,1.99545,1600000.0
2008-07-21 05:31:00,1.99545,1.99545,1.99545,1.99545,1600000.0
2008-07-21 05:32:00,1.9954,1.9954,1.9954,1.9954,20500000.0
2008-07-21 05:33:00,1.9954,1.9957,1.9953,1.9954,29100000.0
2008-07-21 05:34:00,1.9954,1.99545,1.9953,1.9953,7800000.0
2008-07-21 05:35:00,1.9953,1.9953,1.9953,1.9953,3100000.0
2008-07-21 05:36:00,1.99507,1.99533,1.99507,1.99514,69800000.0
2008-07-21 05:37:00,1.9954,1.9954,1.99535,1.99535,13900000.0
2008-07-21 05:38:00,1.99535,1.99535,1.9953,1.9953,8600000.0
2008-07-21 05:39:00,1.99547,1.99547,1.99527,1.99527,57800000.0
2008-07-21 05:40:00,1.99535,1.99555,1.9952,1.9953,71900000.0
2008-07-21 05:41:00,1.9953,1.9953,1.9952,1.9953,19700000.0
2008-07-21 05:42:00,1.9953,1.9953,1.9953,1.9953,4800000.0
2008-07-21 05:43:00,1.99535,1.99535,1.9953,1.9953,7400000.0
2008-07-21 05:44:00,1.99527,1.99527,1.99503,1.99507,10700000.0
2008-07-21 05:45:00,1.99525,1.9953,1.9951,1.99515,12200000.0
2008-07-21 05:46:00,1.9952,1.9952,1.9951,1.9951,12800000.0
2008-07-21 05:47:00,1.9951,1.9952,1.9951,1.9951,36800000.0
2008-07-21 05:48:00,1.9951,1.99515,1.9951,1.99515,5700000.0
2008-07-21 05:49:00,1.9951,1.9951,1.9951,1.9951,4700000.0
2008-07-21 05:50:00,1.9951,1.9951,1.9951,1.9951,23500000.0
2008-07-21 05:51:00,1.9951,1.9951,1.995,1.99505,7600000.0
2008-07-21 05:52:00,1.995,1.995,1.995,1.995,4700000.0
2008-07-21 05:53:00,1.99506,1.99508,1.99481,1.99508,74900000.0
2008-07-21 05:54:00,1.99505,1.99505,1.99505,1.99505,1000000.0
2008-07-21 05:55:00,1.9951,1.9951,1.9951,1.9951,11800000.0
2008-07-21 05:56:00,1.9951,1.9951,1.9951,1.9951,2800000.0
2008-07-21 05:57:00,1.9951,1.9951,1.9951,1.9951,2800000.0
2008-07-21 05:58:00,1.99515,1.99518,1.9948,1.99518,55200000.0
2008-07-21 05:59:00,1.9951,1.9952,1.9951,1.9952,7600000.0
2008-07-21 06:00:00,1.9952,1.9952,1.9952,1.9952,1400000.0
2008-07-21 06:01:00,1.99532,1.99532,1.99501,1.99509,75200000.0
2008-07-21 06:02:00,1.9952,1.9952,1.9952,1.9952,1400000.0
2008-07-21 06:03:00,1.99516,1.99525,1.99502,1.99502,70000000.0
2008-07-21 06:04:00,1.9952,1.9952,1.9952,1.9952,3500000.0
2008-07-21 06:05:00,1.9952,1.9952,1.9952,1.9952,4700000.0
2008-07-21 06:06:00,1.9953,1.9954,1.99525,1.9953,27400000.0
2008-07-21 06:07:00,1.9952,1.9954,1.9952,1.9953,50500000.0
2008-07-21 06:08:00,1.9955,1.9955,1.99525,1.99525,26800000.0
2008-07-21 06:09:00,1.9952,1.9952,1.9952,1.9952,4700000.0
2008-07-21 06:10:00,1.9952,1.9952,1.9952,1.9952,4700000.0
2008-07-21 06:11:00,1.9952,1.9952,1.9952,1.9952,9700000.0
2008-07-21 06:12:00,1.9952,1.9952,1.9952,1.9952,9400000.0
2008-07-21 06:13:00,1.9952,1.9954,1.9952,1.9954,12500000.0
2008-07-21 06:14:00,1.99525,1.99525,1.99508,1.9951,27800000.0
2008-07-21 06:15:00,1.9954,1.9954,1.9954,1.9954,1000000.0
2008-07-21 06:16:00,1.9954,1.9954,1.9954,1.9954,5000000.0
2008-07-21 06:17:00,1.9954,1.9954,1.9954,1.9954,1000000.0
2008-07-21 06:18:00,1.9954,1.9954,1.9954,1.9954,1000000.0
2008-07-21 06:19:00,1.99509,1.99531,1.99496,1.99496,124800000.0
2008-07-21 06:20:00,1.9955,1.9955,1.9951,1.9953,10900000.0
2008-07-21 06:21:00,1.99505,1.99527,1.99505,1.99508,21000000.0
2008-07-21 06:22:00,1.9951,1.9951,1.9951,1.9951,8400000.0
2008-07-21 06:23:00,1.9951,1.9952,1.9951,1.9952,7900000.0
2008-07-21 06:24:00,1.9951,1.9951,1.9951,1.9951,4900000.0
2008-07-21 06:25:00,1.9951,1.9951,1.9951,1.9951,24300000.0
2008-07-21 06:26:00,1.99505,1.99517,1.99505,1.99517,40400000.0
2008-07-21 06:27:00,1.99492,1.99523,1.99492,1.99523,83500000.0
2008-07-21 06:28:00,1.99484,1.99513,1.99477,1.99513,27100000.0
2008-07-21 06:29:00,1.9951,1.9951,1.9951,1.9951,9600000.0
2008-07-21 06:30:00,1.9951,1.9951,1.9951,1.9951,21800000.0
2008-07-21 06:31:00,1.9951,1.9951,1.9947,1.9947,87800000.0
2008-07-21 06:32:00,1.9947,1.9947,1.99465,1.9947,45600000.0
2008-07-21 06:33:00,1.9947,1.9947,1.9947,1.9947,41800000.0
2008-07-21 06:34:00,1.99475,1.99475,1.9947,1.9947,6400000.0
2008-07-21 06:35:00,1.9947,1.9947,1.99435,1.99455,64800000.0
2008-07-21 06:36:00,1.9945,1.9946,1.99415,1.99435,71800000.0
2008-07-21 06:37:00,1.99445,1.9946,1.99445,1.9946,30100000.0
2008-07-21 06:38:00,1.9946,1.9946,1.9946,1.9946,2800000.0
2008-07-21 06:39:00,1.9946,1.9946,1.9944,1.9945,32600000.0
2008-07-21 06:40:00,1.9945,1.9945,1.99425,1.9943,43900000.0
2008-07-21 06:41:00,1.9943,1.9945,1.9943,1.9945,33700000.0
2008-07-21 06:42:00,1.9945,1.9945,1.9943,1.9945,17500000.0
2008-07-21 06:43:00,1.9945,1.9945,1.99435,1.9944,43300000.0
2008-07-21 06:44:00,1.99445,1.9946,1.9944,1.9946,19300000.0
2008-07-21 06:45:00,1.99458,1.99469,1.99438,1.99438,17100000.0
2008-07-21 06:46:00,1.99468,1.99468,1.99423,1.9946,21400000.0
2008-07-21 06:47:00,1.9946,1.9946,1.9945,1.9945,4200000.0
2008-07-21 06:48:00,1.9946,1.99465,1.9945,1.9946,32900000.0
2008-07-21 06:49:00,1.9946,1.9946,1.9946,1.9946,2200000.0
2008-07-21 06:50:00,1.9946,1.9946,1.9945,1.9946,33900000.0
2008-07-21 06:51:00,1.9946,1.9946,1.9946,1.9946,14600000.0
2008-07-21 06:52:00,1.9946,1.9946,1.9946,1.9946,1400000.0
2008-07-21 06:53:00,1.9948,1.9948,1.9946,1.99465,16800000.0
2008-07-21 06:54:00,1.9948,1.9948,1.9946,1.9948,8800000.0
2008-07-21 06:55:00,1.9948,1.9948,1.9946,1.9946,30000000.0
2008-07-21 06:56:00,1.9946,1.9946,1.9946,1.9946,25000000.0
2008-07-21 06:57:00,1.99465,1.9947,1.99455,1.9946,20300000.0
2008-07-21 06:58:00,1.9946,1.9946,1.9945,1.9945,23000000.0
2008-07-21 06:59:00,1.9945,1.9945,1.9945,1.9945,11700000.0
2008-07-21 07:00:00,1.9945,1.9945,1.9945,1.9945,20000000.0
2008-07-21 07:01:00,1.9945,1.9945,1.9943,1.9944,13700000.0
2008-07-21 07:02:00,1.9944,1.99445,1.9942,1.99425,29700000.0
2008-07-21 07:03:00,1.9943,1.99435,1.9943,1.99435,7200000.0
2008-07-21 07:04:00,1.9944,1.9944,1.99435,1.99435,5000000.0
2008-07-21 07:05:00,1.9944,1.99445,1.9944,1.9944,17400000.0
2008-07-21 07:06:00,1.9944,1.9944,1.9944,1.9944,5000000.0
2008-07-21 07:07:00,1.99445,1.9945,1.99445,1.99445,14000000.0
2008-07-21 07:08:00,1.99445,1.99445,1.9944,1.9944,5400000.0
2008-07-21 07:09:00,1.99445,1.99445,1.99435,1.9944,28400000.0
2008-07-21 07:10:00,1.9944,1.9944,1.9942,1.9943,29600000.0
2008-07-21 07:11:00,1.9943,1.9943,1.9943,1.9943,9000000.0
2008-07-21 07:12:00,1.9943,1.9944,1.9941,1.9942,36600000.0
2008-07-21 07:13:00,1.9942,1.9944,1.9941,1.9942,42400000.0
2008-07-21 07:14:00,1.9942,1.9943,1.9941,1.9943,50200000.0
2008-07-21 07:15:00,1.99425,1.99435,1.99425,1.99435,26800000.0
2008-07-21 07:16:00,1.99435,1.99435,1.9943,1.9943,74400000.0
2008-07-21 07:17:00,1.9944,1.9944,1.99415,1.9944,25800000.0
2008-07-21 07:18:00,1.9943,1.9943,1.9943,1.9943,39800000.0
2008-07-21 07:19:00,1.9944,1.9944,1.9943,1.9943,26200000.0
2008-07-21 07:20:00,1.99435,1.9944,1.99435,1.9944,4800000.0
2008-07-21 07:21:00,1.9944,1.9944,1.9944,1.9944,2800000.0
2008-07-21 07:22:00,1.9944,1.9944,1.9944,1.9944,5600000.0
2008-07-21 07:23:00,1.99435,1.99435,1.99385,1.99385,90900000.0
2008-07-21 07:24:00,1.99385,1.99395,1.9938,1.9938,29700000.0
2008-07-21 07:25:00,1.99385,1.99385,1.99375,1.9938,18000000.0
2008-07-21 07:26:00,1.9938,1.9938,1.9938,1.9938,3000000.0
2008-07-21 07:27:00,1.9938,1.9939,1.9938,1.9939,17300000.0
2008-07-21 07:28:00,1.9938,1.9939,1.9938,1.9939,19200000.0
2008-07-21 07:29:00,1.9939,1.9939,1.9939,1.9939,4400000.0
2008-07-21 07:30:00,1.9939,1.9942,1.9939,1.9941,47200000.0
2008-07-21 07:31:00,1.9941,1.9942,1.99405,1.99415,45600000.0
2008-07-21 07:32:00,1.9941,1.9941,1.9939,1.994,53000000.0
2008-07-21 07:33:00,1.9939,1.99405,1.9938,1.9938,37600000.0
2008-07-21 07:34:00,1.9938,1.9938,1.9938,1.9938,2200000.0
2008-07-21 07:35:00,1.99353,1.99378,1.99353,1.99363,214200000.0
2008-07-21 07:36:00,1.99395,1.99395,1.9939,1.9939,7000000.0
2008-07-21 07:37:00,1.9939,1.994,1.9939,1.994,8200000.0
2008-07-21 07:38:00,1.99395,1.994,1.9939,1.9939,27200000.0
2008-07-21 07:39:00,1.9939,1.9939,1.9935,1.99355,82100000.0
2008-07-21 07:40:00,1.9936,1.9936,1.99355,1.99355,13000000.0
2008-07-21 07:41:00,1.99365,1.9938,1.9936,1.99375,43100000.0
2008-07-21 07:42:00,1.99375,1.99375,1.9936,1.99365,21800000.0
2008-07-21 07:43:00,1.9937,1.99375,1.9936,1.99365,24200000.0
2008-07-21 07:44:00,1.99365,1.9937,1.9935,1.99365,36900000.0
2008-07-21 07:45:00,1.99365,1.99365,1.9933,1.99335,42900000.0
2008-07-21 07:46:00,1.9935,1.9936,1.99335,1.99345,58200000.0
2008-07-21 07:47:00,1.9935,1.9936,1.99305,1.99305,65300000.0
2008-07-21 07:48:00,1.9931,1.9931,1.9925,1.9925,222600000.0
2008-07-21 07:49:00,1.9925,1.9927,1.9925,1.9926,81400000.0
2008-07-21 07:50:00,1.9926,1.99265,1.9923,1.9924,61900000.0
2008-07-21 07:51:00,1.9924,1.9925,1.9923,1.9924,37900000.0
2008-07-21 07:52:00,1.99245,1.99245,1.9924,1.9924,32000000.0
2008-07-21 07:53:00,1.9924,1.99245,1.9924,1.9924,15000000.0
2008-07-21 07:54:00,1.9924,1.99255,1.9924,1.99255,30800000.0
2008-07-21 07:55:00,1.99255,1.9927,1.9924,1.9924,30400000.0
2008-07-21 07:56:00,1.9924,1.9925,1.9924,1.99245,37600000.0
2008-07-21 07:57:00,1.99245,1.9926,1.9922,1.9925,163900000.0
2008-07-21 07:58:00,1.9925,1.9928,1.9923,1.99245,172300000.0
2008-07-21 07:59:00,1.99245,1.9925,1.9921,1.9922,175100000.0
2008-07-21 08:00:00,1.9922,1.99235,1.99205,1.99205,172900000.0
2008-07-21 08:01:00,1.9921,1.9922,1.9919,1.99195,316400000.0
2008-07-21 08:02:00,1.992,1.9922,1.99195,1.9921,318099999.0
2008-07-21 08:03:00,1.9921,1.99245,1.99205,1.99215,359500001.0
2008-07-21 08:04:00,1.99215,1.9924,1.99205,1.9921,202400000.0
2008-07-21 08:05:00,1.9921,1.99265,1.9921,1.99255,96800000.0
2008-07-21 08:06:00,1.99255,1.99265,1.99235,1.99245,70700000.0
2008-07-21 08:07:00,1.9925,1.9927,1.9924,1.9927,72300000.0
2008-07-21 08:08:00,1.99265,1.9927,1.9926,1.99265,19100000.0
2008-07-21 08:09:00,1.9927,1.99275,1.9926,1.9927,45800000.0
2008-07-21 08:10:00,1.99265,1.99315,1.9926,1.99275,142900000.0
2008-07-21 08:11:00,1.9928,1.99285,1.99265,1.99275,71100000.0
2008-07-21 08:12:00,1.9928,1.9931,1.99275,1.99285,117000000.0
2008-07-21 08:13:00,1.99285,1.993,1.9927,1.993,83100000.0
2008-07-21 08:14:00,1.993,1.9932,1.9929,1.993,50200000.0
2008-07-21 08:15:00,1.99295,1.99315,1.9929,1.9931,105000000.0
2008-07-21 08:16:00,1.9931,1.9932,1.99305,1.9932,79800000.0
2008-07-21 08:17:00,1.9932,1.9934,1.993,1.993,160600000.0
2008-07-21 08:18:00,1.993,1.9931,1.99275,1.99285,179200000.0
2008-07-21 08:19:00,1.9929,1.9929,1.9926,1.99265,47800000.0
2008-07-21 08:20:00,1.99265,1.99265,1.9926,1.99265,31800000.0
2008-07-21 08:21:00,1.9926,1.99265,1.99245,1.99255,121500000.0
2008-07-21 08:22:00,1.99255,1.99305,1.9925,1.993,186000000.0
2008-07-21 08:23:00,1.993,1.99305,1.9929,1.9929,64100000.0
2008-07-21 08:24:00,1.9929,1.99335,1.9929,1.9933,260900000.0
2008-07-21 08:25:00,1.9933,1.9933,1.99305,1.9931,75100000.0
2008-07-21 08:26:00,1.9931,1.9931,1.9927,1.9927,191300000.0
2008-07-21 08:27:00,1.99275,1.9929,1.99265,1.9928,69200000.0
2008-07-21 08:28:00,1.9928,1.99305,1.9928,1.9928,109300000.0
2008-07-21 08:29:00,1.9928,1.9929,1.9926,1.9928,154900000.0
2008-07-21 08:30:00,1.9928,1.9931,1.9927,1.993,155000000.0
2008-07-21 08:31:00,1.993,1.9931,1.993,1.993,44200000.0
2008-07-21 08:32:00,1.993,1.993,1.9926,1.99265,231300000.0
2008-07-21 08:33:00,1.9926,1.99275,1.99255,1.99265,164200000.0
2008-07-21 08:34:00,1.99265,1.9928,1.9924,1.99265,117900000.0
2008-07-21 08:35:00,1.99265,1.9927,1.9923,1.99235,70200000.0
2008-07-21 08:36:00,1.9924,1.9924,1.99215,1.99215,51700000.0
2008-07-21 08:37:00,1.99215,1.99215,1.99155,1.9917,325700000.0
2008-07-21 08:38:00,1.99175,1.9919,1.99165,1.9918,80400000.0
2008-07-21 08:39:00,1.9918,1.9921,1.99175,1.99205,100600000.0
2008-07-21 08:40:00,1.99205,1.99205,1.9915,1.9917,255100000.0
2008-07-21 08:41:00,1.9917,1.9921,1.99165,1.9919,209300000.0
2008-07-21 08:42:00,1.992,1.992,1.99155,1.99165,277100000.0
2008-07-21 08:43:00,1.99165,1.9917,1.99155,1.9916,82100000.0
2008-07-21 08:44:00,1.9916,1.99175,1.99155,1.99175,256100000.0
2008-07-21 08:45:00,1.99175,1.99175,1.9916,1.9916,32000000.0
2008-07-21 08:46:00,1.9916,1.9917,1.99155,1.9917,61400000.0
2008-07-21 08:47:00,1.99165,1.99205,1.99155,1.99205,138800000.0
2008-07-21 08:48:00,1.99205,1.9921,1.9915,1.99155,92000000.0
2008-07-21 08:49:00,1.9916,1.9917,1.99115,1.9914,108900000.0
2008-07-21 08:50:00,1.9914,1.9914,1.9911,1.99115,178800000.0
2008-07-21 08:51:00,1.9911,1.99115,1.99075,1.99075,145200000.0
2008-07-21 08:52:00,1.9908,1.99105,1.9908,1.9908,88300000.0
2008-07-21 08:53:00,1.9908,1.99085,1.99075,1.99085,97900000.0
2008-07-21 08:54:00,1.99085,1.99135,1.9908,1.99135,227500000.0
2008-07-21 08:55:00,1.9914,1.99145,1.9909,1.99095,167500000.0
2008-07-21 08:56:00,1.9909,1.99105,1.9909,1.99105,106000000.0
2008-07-21 08:57:00,1.99105,1.99175,1.99105,1.9915,216400000.0
2008-07-21 08:58:00,1.9915,1.99175,1.99145,1.9915,245800000.0
2008-07-21 08:59:00,1.9915,1.99245,1.9915,1.99235,148700000.0
2008-07-21 09:00:00,1.99235,1.9924,1.9919,1.9923,176800000.0
2008-07-21 09:01:00,1.9923,1.9924,1.99195,1.99215,191600000.0
2008-07-21 09:02:00,1.9922,1.9929,1.9922,1.99255,201500000.0
2008-07-21 09:03:00,1.99255,1.9928,1.99225,1.9923,176100000.0
2008-07-21 09:04:00,1.9923,1.9924,1.9921,1.9923,348500000.0
2008-07-21 09:05:00,1.99225,1.9924,1.9921,1.99235,120600000.0
2008-07-21 09:06:00,1.9923,1.99235,1.99215,1.99215,254600000.0
2008-07-21 09:07:00,1.99205,1.9922,1.99175,1.99175,151500000.0
2008-07-21 09:08:00,1.99175,1.9922,1.9917,1.99215,267500000.0
2008-07-21 09:09:00,1.99215,1.9928,1.99215,1.9928,167500000.0
2008-07-21 09:10:00,1.99285,1.99345,1.99285,1.993,254500000.0
2008-07-21 09:11:00,1.993,1.993,1.99215,1.99215,185100000.0
2008-07-21 09:12:00,1.99205,1.9923,1.9916,1.9917,322100000.0
2008-07-21 09:13:00,1.99165,1.99195,1.9912,1.99165,388200000.0
2008-07-21 09:14:00,1.99165,1.992,1.99155,1.99165,313600000.0
2008-07-21 09:15:00,1.99165,1.99195,1.99165,1.99195,176100000.0
2008-07-21 09:16:00,1.99195,1.99215,1.9918,1.9918,252500000.0
2008-07-21 09:17:00,1.9918,1.99185,1.99165,1.9917,270400000.0
2008-07-21 09:18:00,1.9917,1.992,1.9917,1.99195,322100000.0
2008-07-21 09:19:00,1.9919,1.9919,1.9916,1.9919,209800000.0
2008-07-21 09:20:00,1.99185,1.9921,1.99185,1.99205,78000000.0
2008-07-21 09:21:00,1.99205,1.99215,1.99205,1.99215,34500000.0
2008-07-21 09:22:00,1.99215,1.9928,1.99195,1.9928,185200000.0
2008-07-21 09:23:00,1.9928,1.99315,1.99265,1.9931,385700000.0
2008-07-21 09:24:00,1.9931,1.99315,1.9926,1.9927,219600000.0
2008-07-21 09:25:00,1.9927,1.9928,1.99245,1.99255,147700000.0
2008-07-21 09:26:00,1.9925,1.99255,1.9922,1.9923,175200000.0
2008-07-21 09:27:00,1.9923,1.9926,1.9923,1.9925,244400000.0
2008-07-21 09:28:00,1.99245,1.99245,1.99215,1.99215,109800000.0
2008-07-21 09:29:00,1.9922,1.99245,1.99215,1.9924,150000000.0
2008-07-21 09:30:00,1.9924,1.99245,1.9924,1.9924,215500000.0
2008-07-21 09:31:00,1.9924,1.9924,1.9923,1.9923,130900000.0
2008-07-21 09:32:00,1.9923,1.9923,1.9921,1.9922,185400000.0
2008-07-21 09:33:00,1.9922,1.9922,1.9918,1.99205,255800000.0
2008-07-21 09:34:00,1.99205,1.9922,1.99205,1.9921,184000000.0
2008-07-21 09:35:00,1.99205,1.9921,1.99195,1.99205,200400000.0
2008-07-21 09:36:00,1.99205,1.99205,1.9914,1.9914,379900000.0
2008-07-21 09:37:00,1.9914,1.9914,1.99125,1.9913,335800000.0
2008-07-21 09:38:00,1.99135,1.9918,1.99135,1.99175,523800000.0
2008-07-21 09:39:00,1.99175,1.99175,1.9915,1.9916,226000000.0
2008-07-21 09:40:00,1.9916,1.9919,1.99155,1.99155,176800000.0
2008-07-21 09:41:00,1.9916,1.99175,1.9915,1.99175,319200000.0
2008-07-21 09:42:00,1.9918,1.9919,1.99155,1.99175,161500000.0
2008-07-21 09:43:00,1.9918,1.9919,1.99155,1.99185,173700000.0
2008-07-21 09:44:00,1.9919,1.9926,1.9919,1.9922,142900000.0
2008-07-21 09:45:00,1.9922,1.99225,1.9921,1.99225,88000000.0
2008-07-21 09:46:00,1.99225,1.99225,1.99155,1.99155,460300000.0
2008-07-21 09:47:00,1.9916,1.99165,1.99155,1.99155,218400000.0
2008-07-21 09:48:00,1.9915,1.99155,1.99125,1.99125,178000000.0
2008-07-21 09:49:00,1.9913,1.9915,1.99125,1.9915,306500000.0
2008-07-21 09:50:00,1.9914,1.9916,1.99135,1.9914,169800000.0
2008-07-21 09:51:00,1.9914,1.9915,1.9909,1.9909,332900000.0
2008-07-21 09:52:00,1.99085,1.9915,1.9908,1.9914,332100000.0
2008-07-21 09:53:00,1.9914,1.9918,1.9912,1.9918,193200000.0
2008-07-21 09:54:00,1.9918,1.9919,1.9917,1.9919,164000000.0
2008-07-21 09:55:00,1.9919,1.9925,1.9919,1.9921,319000000.0
2008-07-21 09:56:00,1.9921,1.9923,1.99185,1.99215,198000000.0
2008-07-21 09:57:00,1.99215,1.99225,1.99205,1.99205,85900000.0
2008-07-21 09:58:00,1.99205,1.99215,1.9919,1.99205,100300000.0
2008-07-21 09:59:00,1.99205,1.9925,1.992,1.99235,136900000.0
2008-07-21 10:00:00,1.99235,1.99235,1.992,1.99215,371400000.0
2008-07-21 10:01:00,1.99215,1.99215,1.9918,1.9919,376200000.0
2008-07-21 10:02:00,1.9919,1.99205,1.9919,1.9919,151600000.0
2008-07-21 10:03:00,1.99185,1.99235,1.99185,1.99215,256700000.0
2008-07-21 10:04:00,1.99215,1.99225,1.9918,1.9921,236100000.0
2008-07-21 10:05:00,1.9921,1.99245,1.99205,1.99235,209800000.0
2008-07-21 10:06:00,1.99235,1.9925,1.992,1.992,363800000.0
2008-07-21 10:07:00,1.992,1.9922,1.992,1.9922,109000000.0
2008-07-21 10:08:00,1.9923,1.99245,1.9921,1.99245,209600000.0
2008-07-21 10:09:00,1.99245,1.99315,1.9924,1.9931,361700000.0
2008-07-21 10:10:00,1.99315,1.9935,1.9929,1.9932,384300000.0
2008-07-21 10:11:00,1.9932,1.9934,1.99315,1.9932,334500000.0
2008-07-21 10:12:00,1.9932,1.9932,1.99275,1.9928,334000000.0
2008-07-21 10:13:00,1.9928,1.9929,1.99275,1.9929,102800000.0
2008-07-21 10:14:00,1.9929,1.993,1.99255,1.99255,147100000.0
2008-07-21 10:15:00,1.9926,1.99295,1.9926,1.99285,89900000.0
2008-07-21 10:16:00,1.99285,1.9939,1.9928,1.99345,547000002.0
2008-07-21 10:17:00,1.99345,1.9942,1.99345,1.9942,460300000.0
2008-07-21 10:18:00,1.9942,1.99465,1.9942,1.9946,367900000.0
2008-07-21 10:19:00,1.9946,1.995,1.99435,1.99445,347700000.0
2008-07-21 10:20:00,1.9946,1.9946,1.99415,1.99425,428500000.0
2008-07-21 10:21:00,1.99415,1.99435,1.99405,1.9943,352600000.0
2008-07-21 10:22:00,1.9943,1.9944,1.9936,1.99375,298400000.0
2008-07-21 10:23:00,1.99375,1.9938,1.99335,1.99335,295900000.0
2008-07-21 10:24:00,1.99335,1.99335,1.99305,1.9932,145300000.0
2008-07-21 10:25:00,1.9932,1.9938,1.99315,1.9938,258300000.0
2008-07-21 10:26:00,1.9938,1.994,1.9937,1.9939,232100000.0
2008-07-21 10:27:00,1.9939,1.9945,1.9939,1.99445,232600000.0
2008-07-21 10:28:00,1.99445,1.99455,1.9942,1.9945,151600000.0
2008-07-21 10:29:00,1.9945,1.99465,1.99425,1.9945,259100000.0
2008-07-21 10:30:00,1.9945,1.9948,1.9945,1.9946,122500000.0
2008-07-21 10:31:00,1.9946,1.995,1.9946,1.99475,301500000.0
2008-07-21 10:32:00,1.9948,1.99485,1.9941,1.99415,185700000.0
2008-07-21 10:33:00,1.99415,1.9946,1.99385,1.9945,226600000.0
2008-07-21 10:34:00,1.9945,1.99455,1.99415,1.9943,155300000.0
2008-07-21 10:35:00,1.9943,1.99475,1.9943,1.9947,193600000.0
2008-07-21 10:36:00,1.9947,1.9947,1.9945,1.9946,36600000.0
2008-07-21 10:37:00,1.9946,1.9947,1.9946,1.9946,77700000.0
2008-07-21 10:38:00,1.9946,1.9949,1.99445,1.99485,97300000.0
2008-07-21 10:39:00,1.9948,1.9954,1.9948,1.9952,237300000.0
2008-07-21 10:40:00,1.9952,1.9952,1.99475,1.99475,111900000.0
2008-07-21 10:41:00,1.99475,1.99475,1.9944,1.9945,105100000.0
2008-07-21 10:42:00,1.9945,1.99465,1.9943,1.9944,106900000.0
2008-07-21 10:43:00,1.9944,1.9944,1.994,1.9941,98100000.0
2008-07-21 10:44:00,1.9941,1.9944,1.9941,1.9944,95900000.0
2008-07-21 10:45:00,1.9944,1.99445,1.9942,1.9943,80500000.0
2008-07-21 10:46:00,1.9943,1.9943,1.99385,1.9939,156700000.0
2008-07-21 10:47:00,1.9939,1.9939,1.9938,1.9938,77100000.0
2008-07-21 10:48:00,1.99385,1.99385,1.9936,1.9938,152800000.0
2008-07-21 10:49:00,1.9938,1.99405,1.9938,1.994,70300000.0
2008-07-21 10:50:00,1.994,1.9943,1.994,1.9942,52900000.0
2008-07-21 10:51:00,1.9942,1.9942,1.9938,1.9938,66200000.0
2008-07-21 10:52:00,1.9938,1.9939,1.9938,1.9939,12500000.0
2008-07-21 10:53:00,1.9939,1.9939,1.99355,1.99355,54300000.0
2008-07-21 10:54:00,1.99355,1.9936,1.99345,1.9936,73500000.0
2008-07-21 10:55:00,1.99365,1.99405,1.99365,1.9937,158500000.0
2008-07-21 10:56:00,1.9937,1.9937,1.9934,1.9937,152400000.0
2008-07-21 10:57:00,1.99365,1.9938,1.9936,1.9938,107000000.0
2008-07-21 10:58:00,1.9938,1.99385,1.9937,1.9937,43900000.0
2008-07-21 10:59:00,1.9937,1.99385,1.9937,1.9938,151700000.0
2008-07-21 11:00:00,1.9938,1.99415,1.9937,1.9941,147400000.0
2008-07-21 11:01:00,1.9941,1.9946,1.9941,1.99455,125900000.0
2008-07-21 11:02:00,1.99455,1.99455,1.99455,1.99455,2700000.0
2008-07-21 11:03:00,1.9946,1.9946,1.99445,1.9945,59800000.0
2008-07-21 11:04:00,1.9945,1.9947,1.9945,1.9945,226200000.0
2008-07-21 11:05:00,1.9945,1.9948,1.9941,1.99445,324900000.0
2008-07-21 11:06:00,1.99445,1.99535,1.99415,1.9953,508900000.0
2008-07-21 11:07:00,1.9953,1.9955,1.99515,1.99515,642300001.0
2008-07-21 11:08:00,1.9952,1.99535,1.99505,1.9952,543100000.0
2008-07-21 11:09:00,1.99525,1.9953,1.99485,1.9949,301700000.0
2008-07-21 11:10:00,1.9949,1.99495,1.99465,1.99485,296900000.0
2008-07-21 11:11:00,1.99485,1.9949,1.9946,1.99465,198000000.0
2008-07-21 11:12:00,1.99465,1.99535,1.9945,1.99525,409400000.0
2008-07-21 11:13:00,1.9953,1.99555,1.99455,1.9946,488900000.0
2008-07-21 11:14:00,1.99455,1.9949,1.99455,1.9948,170300000.0
2008-07-21 11:15:00,1.9948,1.9952,1.99475,1.99515,176200000.0
2008-07-21 11:16:00,1.99515,1.9955,1.99515,1.99525,441199998.0
2008-07-21 11:17:00,1.99525,1.9956,1.99505,1.99555,430100000.0
2008-07-21 11:18:00,1.99555,1.99565,1.99545,1.99555,279400000.0
2008-07-21 11:19:00,1.99555,1.99615,1.99555,1.99605,377200000.0
2008-07-21 11:20:00,1.99605,1.9966,1.99605,1.99655,236200000.0
2008-07-21 11:21:00,1.99655,1.99665,1.9963,1.9963,286800000.0
2008-07-21 11:22:00,1.9963,1.9964,1.99625,1.9963,192100000.0
2008-07-21 11:23:00,1.99625,1.99685,1.99625,1.99675,446600000.0
2008-07-21 11:24:00,1.99675,1.99685,1.99635,1.9964,412100000.0
2008-07-21 11:25:00,1.9964,1.9967,1.9963,1.9964,276200000.0
2008-07-21 11:26:00,1.99635,1.99645,1.9962,1.99625,203100000.0
2008-07-21 11:27:00,1.9962,1.99645,1.9962,1.99635,123700000.0
2008-07-21 11:28:00,1.99635,1.99665,1.9963,1.99655,129100000.0
2008-07-21 11:29:00,1.99655,1.99655,1.9964,1.9965,62700000.0
2008-07-21 11:30:00,1.99645,1.9966,1.9964,1.9964,71100000.0
2008-07-21 11:31:00,1.9964,1.9968,1.99635,1.9968,142100000.0
2008-07-21 11:32:00,1.9968,1.997,1.9968,1.99685,157500000.0
2008-07-21 11:33:00,1.9969,1.997,1.99655,1.9968,238700000.0
2008-07-21 11:34:00,1.9969,1.9969,1.9967,1.9967,91000000.0
2008-07-21 11:35:00,1.9967,1.99735,1.9966,1.99705,364600000.0
2008-07-21 11:36:00,1.99705,1.99735,1.997,1.9972,148800000.0
2008-07-21 11:37:00,1.9972,1.99725,1.99645,1.9965,211400000.0
2008-07-21 11:38:00,1.99655,1.99655,1.99615,1.99625,302500000.0
2008-07-21 11:39:00,1.99625,1.9964,1.99605,1.9961,74700000.0
2008-07-21 11:40:00,1.99615,1.99635,1.99615,1.99615,116300000.0
2008-07-21 11:41:00,1.99615,1.99635,1.9961,1.99635,99700000.0
2008-07-21 11:42:00,1.9964,1.99705,1.99625,1.9967,363200000.0
2008-07-21 11:43:00,1.9967,1.99675,1.99665,1.99665,56200000.0
2008-07-21 11:44:00,1.99665,1.99675,1.9965,1.9966,144400000.0
2008-07-21 11:45:00,1.9966,1.9966,1.99655,1.99655,57100000.0
2008-07-21 11:46:00,1.99655,1.9966,1.99645,1.99655,71200000.0
2008-07-21 11:47:00,1.99655,1.99655,1.9964,1.9964,121000000.0
2008-07-21 11:48:00,1.99635,1.9967,1.99635,1.99645,85700000.0
2008-07-21 11:49:00,1.9964,1.9964,1.9961,1.9963,97500000.0
2008-07-21 11:50:00,1.99635,1.9965,1.9963,1.99645,218000000.0
2008-07-21 11:51:00,1.99645,1.9967,1.9964,1.99655,271400000.0
2008-07-21 11:52:00,1.9965,1.9967,1.99635,1.99655,335400000.0
2008-07-21 11:53:00,1.99655,1.99655,1.99625,1.99625,123800000.0
2008-07-21 11:54:00,1.9962,1.9966,1.9962,1.9964,199600000.0
2008-07-21 11:55:00,1.9964,1.9965,1.9961,1.99615,216600000.0
2008-07-21 11:56:00,1.99615,1.9962,1.9961,1.9962,71100000.0
2008-07-21 11:57:00,1.9962,1.99645,1.99615,1.99635,112900000.0
2008-07-21 11:58:00,1.99635,1.99645,1.9963,1.9964,138400000.0
2008-07-21 11:59:00,1.9964,1.9965,1.9963,1.9963,183700000.0
2008-07-21 12:00:00,1.9963,1.9966,1.99625,1.9965,139600000.0
2008-07-21 12:01:00,1.9965,1.9966,1.9965,1.9965,54900000.0
2008-07-21 12:02:00,1.9965,1.99665,1.9964,1.9964,56300000.0
2008-07-21 12:03:00,1.9964,1.99645,1.99625,1.99635,165400000.0
2008-07-21 12:04:00,1.99635,1.9964,1.9963,1.9964,50600000.0
2008-07-21 12:05:00,1.9964,1.9966,1.9963,1.99645,140300000.0
2008-07-21 12:06:00,1.99645,1.99645,1.99635,1.9964,20300000.0
2008-07-21 12:07:00,1.9964,1.9967,1.99635,1.99665,84400000.0
2008-07-21 12:08:00,1.9966,1.9967,1.9964,1.9965,149500000.0
2008-07-21 12:09:00,1.9965,1.99655,1.9962,1.99625,180100000.0
2008-07-21 12:10:00,1.99625,1.9965,1.9962,1.9964,144900000.0
2008-07-21 12:11:00,1.9964,1.9964,1.99635,1.99635,6900000.0
2008-07-21 12:12:00,1.9964,1.99655,1.99635,1.99655,71800000.0
2008-07-21 12:13:00,1.99655,1.9966,1.9965,1.99655,70400000.0
2008-07-21 12:14:00,1.99655,1.9966,1.9965,1.99655,141400000.0
2008-07-21 12:15:00,1.99655,1.9966,1.9965,1.99655,100900000.0
2008-07-21 12:16:00,1.99655,1.99655,1.9964,1.99645,170300000.0
2008-07-21 12:17:00,1.99645,1.99645,1.9964,1.99645,73200000.0
2008-07-21 12:18:00,1.99645,1.9966,1.99645,1.99655,38500000.0
2008-07-21 12:19:00,1.9965,1.9965,1.9964,1.99645,109400000.0
2008-07-21 12:20:00,1.9964,1.9966,1.9964,1.9965,136400000.0
2008-07-21 12:21:00,1.99655,1.99655,1.99635,1.99645,167400000.0
2008-07-21 12:22:00,1.99645,1.99645,1.99635,1.9964,27600000.0
2008-07-21 12:23:00,1.9964,1.9964,1.99635,1.99635,9900000.0
2008-07-21 12:24:00,1.99635,1.9964,1.99625,1.9964,132600000.0
2008-07-21 12:25:00,1.9964,1.9964,1.99625,1.9963,174700000.0
2008-07-21 12:26:00,1.9963,1.99655,1.9961,1.9965,278400000.0
2008-07-21 12:27:00,1.9965,1.9966,1.99645,1.99655,146300000.0
2008-07-21 12:28:00,1.99645,1.99665,1.99645,1.9966,200800000.0
2008-07-21 12:29:00,1.99655,1.9966,1.9965,1.9965,50400000.0
2008-07-21 12:30:00,1.9965,1.9965,1.9964,1.99645,51400000.0
2008-07-21 12:31:00,1.99645,1.9966,1.99645,1.9965,120600000.0
2008-07-21 12:32:00,1.99645,1.99675,1.9964,1.99645,108000000.0
2008-07-21 12:33:00,1.99645,1.9967,1.9964,1.99665,136100000.0
2008-07-21 12:34:00,1.9967,1.9967,1.99655,1.99665,111300000.0
2008-07-21 12:35:00,1.99665,1.99675,1.99645,1.9967,144700000.0
2008-07-21 12:36:00,1.9967,1.99685,1.9967,1.99685,66600000.0
2008-07-21 12:37:00,1.99685,1.997,1.9964,1.99655,215600000.0
2008-07-21 12:38:00,1.99655,1.9967,1.99655,1.99655,55300000.0
2008-07-21 12:39:00,1.99655,1.99675,1.99655,1.99655,58500000.0
2008-07-21 12:40:00,1.99655,1.9966,1.99635,1.99655,128400000.0
2008-07-21 12:41:00,1.99655,1.9968,1.99655,1.9968,63800000.0
2008-07-21 12:42:00,1.99675,1.997,1.9964,1.9964,208100000.0
2008-07-21 12:43:00,1.9964,1.99705,1.9964,1.99685,286000000.0
2008-07-21 12:44:00,1.9969,1.997,1.9965,1.9965,172900000.0
2008-07-21 12:45:00,1.9965,1.99705,1.9964,1.9968,263800000.0
2008-07-21 12:46:00,1.9968,1.99695,1.9966,1.9967,245300000.0
2008-07-21 12:47:00,1.99675,1.9969,1.9967,1.99675,148000000.0
2008-07-21 12:48:00,1.99675,1.99685,1.9967,1.99675,59900000.0
2008-07-21 12:49:00,1.99675,1.99695,1.99655,1.9969,165100000.0
2008-07-21 12:50:00,1.9969,1.99695,1.99685,1.9969,68100000.0
2008-07-21 12:51:00,1.9969,1.99695,1.9969,1.99695,76100000.0
2008-07-21 12:52:00,1.99695,1.99735,1.99695,1.9972,170400000.0
2008-07-21 12:53:00,1.9972,1.9973,1.99705,1.9972,166300000.0
2008-07-21 12:54:00,1.9972,1.99725,1.9969,1.997,306100000.0
2008-07-21 12:55:00,1.997,1.9971,1.99695,1.9971,49200000.0
2008-07-21 12:56:00,1.99715,1.99725,1.99715,1.9972,27400000.0
2008-07-21 12:57:00,1.99725,1.9976,1.9971,1.9971,170000000.0
2008-07-21 12:58:00,1.9971,1.99745,1.9971,1.9972,188400000.0
2008-07-21 12:59:00,1.99725,1.99745,1.997,1.99745,154900000.0
2008-07-21 13:00:00,1.99735,1.99755,1.9965,1.99685,599699997.0
2008-07-21 13:01:00,1.99685,1.99695,1.9959,1.9961,398900003.0
2008-07-21 13:02:00,1.9961,1.99655,1.9956,1.9958,515900000.0
2008-07-21 13:03:00,1.9958,1.99645,1.99575,1.9964,263800000.0
2008-07-21 13:04:00,1.9964,1.9965,1.99585,1.99605,285800000.0
2008-07-21 13:05:00,1.99605,1.9963,1.996,1.9961,179000000.0
2008-07-21 13:06:00,1.99615,1.9962,1.99615,1.9962,50400000.0
2008-07-21 13:07:00,1.99615,1.99625,1.99595,1.9961,111100000.0
2008-07-21 13:08:00,1.99615,1.99655,1.99605,1.99615,225400000.0
2008-07-21 13:09:00,1.99615,1.99615,1.9958,1.9958,116500000.0
2008-07-21 13:10:00,1.9958,1.996,1.9957,1.99585,206400000.0
2008-07-21 13:11:00,1.99585,1.99585,1.99555,1.99555,73400000.0
2008-07-21 13:12:00,1.99555,1.99575,1.99505,1.9951,370300000.0
2008-07-21 13:13:00,1.99515,1.9958,1.99515,1.99565,229000000.0
2008-07-21 13:14:00,1.99565,1.9957,1.99555,1.99565,72400000.0
2008-07-21 13:15:00,1.99565,1.9958,1.9953,1.9954,349500000.0
2008-07-21 13:16:00,1.9954,1.9955,1.99525,1.9954,339000000.0
2008-07-21 13:17:00,1.9954,1.99575,1.9954,1.9956,261100000.0
2008-07-21 13:18:00,1.99555,1.9959,1.99545,1.9958,359600000.0
2008-07-21 13:19:00,1.9958,1.9959,1.99545,1.99565,313700000.0
2008-07-21 13:20:00,1.99545,1.9958,1.9953,1.99535,410700000.0
2008-07-21 13:21:00,1.9954,1.996,1.99525,1.9958,474000000.0
2008-07-21 13:22:00,1.9958,1.99615,1.9958,1.9959,391300000.0
2008-07-21 13:23:00,1.9959,1.9962,1.9959,1.9961,254200000.0
2008-07-21 13:24:00,1.9961,1.99635,1.99605,1.9961,157800000.0
2008-07-21 13:25:00,1.9961,1.99625,1.9956,1.9959,363300000.0
2008-07-21 13:26:00,1.99595,1.9963,1.9957,1.99625,440700001.0
2008-07-21 13:27:00,1.99625,1.9966,1.99605,1.9966,194400000.0
2008-07-21 13:28:00,1.9965,1.9966,1.9962,1.9966,260800000.0
2008-07-21 13:29:00,1.9966,1.9967,1.99635,1.9964,216100000.0
2008-07-21 13:30:00,1.9964,1.99655,1.99635,1.99655,207000000.0
2008-07-21 13:31:00,1.99655,1.99665,1.99625,1.9963,351300000.0
2008-07-21 13:32:00,1.9963,1.9964,1.99585,1.9959,331000000.0
2008-07-21 13:33:00,1.9958,1.996,1.9958,1.99595,116800000.0
2008-07-21 13:34:00,1.996,1.99605,1.99585,1.99605,59000000.0
2008-07-21 13:35:00,1.99605,1.9962,1.99595,1.9962,117200000.0
2008-07-21 13:36:00,1.99625,1.99665,1.99625,1.99665,125000000.0
2008-07-21 13:37:00,1.99665,1.99675,1.9965,1.99665,138000000.0
2008-07-21 13:38:00,1.99665,1.9967,1.9964,1.99645,149800000.0
2008-07-21 13:39:00,1.99645,1.99645,1.99575,1.99595,280000000.0
2008-07-21 13:40:00,1.99595,1.99595,1.99505,1.9951,456999998.0
2008-07-21 13:41:00,1.9951,1.9954,1.99505,1.9953,227300000.0
2008-07-21 13:42:00,1.9953,1.99555,1.99525,1.99555,118800000.0
2008-07-21 13:43:00,1.99555,1.9961,1.99555,1.9959,187100000.0
2008-07-21 13:44:00,1.9959,1.996,1.99575,1.9958,140900000.0
2008-07-21 13:45:00,1.99585,1.99635,1.99585,1.9962,406300000.0
2008-07-21 13:46:00,1.9962,1.9966,1.99615,1.9966,234800000.0
2008-07-21 13:47:00,1.9966,1.9967,1.99655,1.99655,293800000.0
2008-07-21 13:48:00,1.99655,1.99655,1.99615,1.99635,204600000.0
2008-07-21 13:49:00,1.99635,1.9965,1.9962,1.9963,280300000.0
2008-07-21 13:50:00,1.9963,1.9963,1.99615,1.9962,70000000.0
2008-07-21 13:51:00,1.9962,1.9962,1.99605,1.99605,155200000.0
2008-07-21 13:52:00,1.996,1.99635,1.996,1.9963,212300000.0
2008-07-21 13:53:00,1.9963,1.9964,1.9963,1.9964,108600000.0
2008-07-21 13:54:00,1.9964,1.9965,1.9962,1.9964,299300000.0
2008-07-21 13:55:00,1.9964,1.9967,1.9964,1.99665,207100000.0
2008-07-21 13:56:00,1.99665,1.9967,1.99655,1.99665,148200000.0
2008-07-21 13:57:00,1.9967,1.9967,1.9963,1.9963,208300000.0
2008-07-21 13:58:00,1.9963,1.9965,1.99615,1.99625,91800000.0
2008-07-21 13:59:00,1.99625,1.9964,1.99615,1.9964,228100000.0
2008-07-21 14:00:00,1.99645,1.99645,1.9962,1.99625,337100000.0
2008-07-21 14:01:00,1.99625,1.99655,1.9962,1.99625,156700000.0
2008-07-21 14:02:00,1.9963,1.9967,1.9963,1.99645,211200000.0
2008-07-21 14:03:00,1.9965,1.9967,1.9965,1.99655,234600000.0
2008-07-21 14:04:00,1.99655,1.99665,1.99605,1.9962,280600000.0
2008-07-21 14:05:00,1.9962,1.9964,1.9962,1.9962,141900000.0
2008-07-21 14:06:00,1.9962,1.99635,1.99605,1.9961,205200000.0
2008-07-21 14:07:00,1.9961,1.99615,1.99605,1.9961,88400000.0
2008-07-21 14:08:00,1.9961,1.9961,1.99595,1.996,124900000.0
2008-07-21 14:09:00,1.996,1.996,1.99565,1.99585,292400000.0
2008-07-21 14:10:00,1.99585,1.9959,1.99565,1.99565,91900000.0
2008-07-21 14:11:00,1.9956,1.9957,1.9955,1.99555,286100000.0
2008-07-21 14:12:00,1.99555,1.9956,1.99535,1.99535,124700000.0
2008-07-21 14:13:00,1.99535,1.9956,1.99525,1.9956,205100000.0
2008-07-21 14:14:00,1.9956,1.9959,1.99555,1.9958,130900000.0
2008-07-21 14:15:00,1.9958,1.9961,1.9957,1.9957,249400000.0
2008-07-21 14:16:00,1.99575,1.99595,1.9957,1.99585,97300000.0
2008-07-21 14:17:00,1.9959,1.9959,1.99555,1.9956,242800000.0
2008-07-21 14:18:00,1.9956,1.9957,1.9956,1.9956,105400000.0
2008-07-21 14:19:00,1.9956,1.99575,1.9956,1.9957,176200000.0
2008-07-21 14:20:00,1.9957,1.9957,1.9957,1.9957,60100000.0
2008-07-21 14:21:00,1.9957,1.9957,1.9954,1.9954,139300000.0
2008-07-21 14:22:00,1.9954,1.9954,1.9951,1.99525,181200000.0
2008-07-21 14:23:00,1.99525,1.9953,1.9951,1.9952,115700000.0
2008-07-21 14:24:00,1.9952,1.99525,1.99495,1.99495,156400000.0
2008-07-21 14:25:00,1.99495,1.99515,1.9949,1.9951,214400000.0
2008-07-21 14:26:00,1.9951,1.9953,1.9951,1.99525,146500000.0
2008-07-21 14:27:00,1.99525,1.99525,1.9951,1.9951,94000000.0
2008-07-21 14:28:00,1.9951,1.99525,1.99505,1.99525,91000000.0
2008-07-21 14:29:00,1.99525,1.99555,1.99515,1.99555,137300000.0
2008-07-21 14:30:00,1.9955,1.99555,1.99535,1.99535,153900000.0
2008-07-21 14:31:00,1.9953,1.99555,1.99525,1.9955,123400000.0
2008-07-21 14:32:00,1.9955,1.99555,1.9952,1.9952,50600000.0
2008-07-21 14:33:00,1.99525,1.9953,1.995,1.99525,74600000.0
2008-07-21 14:34:00,1.99525,1.9954,1.99525,1.9953,114700000.0
2008-07-21 14:35:00,1.9953,1.9953,1.99525,1.99525,90100000.0
2008-07-21 14:36:00,1.99525,1.99525,1.9949,1.995,260700000.0
2008-07-21 14:37:00,1.995,1.99535,1.995,1.99535,155600000.0
2008-07-21 14:38:00,1.99535,1.9955,1.9953,1.9955,204400000.0
2008-07-21 14:39:00,1.9955,1.99565,1.9954,1.9955,72100000.0
2008-07-21 14:40:00,1.9955,1.9955,1.99525,1.99525,96600000.0
2008-07-21 14:41:00,1.9952,1.9953,1.99515,1.9952,112200000.0
2008-07-21 14:42:00,1.9952,1.99525,1.9951,1.9951,139100000.0
2008-07-21 14:43:00,1.9951,1.9952,1.9951,1.9952,213100000.0
2008-07-21 14:44:00,1.9952,1.9954,1.9952,1.9953,160500000.0
2008-07-21 14:45:00,1.9953,1.9954,1.9952,1.99525,222800000.0
2008-07-21 14:46:00,1.9953,1.9953,1.99525,1.9953,101400000.0
2008-07-21 14:47:00,1.9953,1.9953,1.9951,1.9951,184300000.0
2008-07-21 14:48:00,1.9951,1.9951,1.99505,1.9951,79700000.0
2008-07-21 14:49:00,1.9951,1.9954,1.99505,1.9954,129000000.0
2008-07-21 14:50:00,1.9954,1.9954,1.9952,1.9953,94000000.0
2008-07-21 14:51:00,1.9953,1.9953,1.99495,1.9952,205800000.0
2008-07-21 14:52:00,1.9951,1.9953,1.995,1.99505,176100000.0
2008-07-21 14:53:00,1.99505,1.9951,1.99505,1.99505,50400000.0
2008-07-21 14:54:00,1.99505,1.99505,1.9944,1.9944,566200001.0
2008-07-21 14:55:00,1.9944,1.9946,1.9941,1.9941,345100000.0
2008-07-21 14:56:00,1.9941,1.9946,1.9941,1.9943,239000000.0
2008-07-21 14:57:00,1.99435,1.99445,1.9938,1.99415,188800000.0
2008-07-21 14:58:00,1.99415,1.9942,1.994,1.9941,248000000.0
2008-07-21 14:59:00,1.9941,1.99435,1.9941,1.9943,117000000.0
2008-07-21 15:00:00,1.99435,1.99465,1.99435,1.99465,225600000.0
2008-07-21 15:01:00,1.99465,1.9949,1.99465,1.99475,126200000.0
2008-07-21 15:02:00,1.9947,1.99475,1.99465,1.99465,65800000.0
2008-07-21 15:03:00,1.99465,1.99465,1.9946,1.99465,96100000.0
2008-07-21 15:04:00,1.99465,1.9947,1.99455,1.9946,89600000.0
2008-07-21 15:05:00,1.99465,1.99465,1.9944,1.9945,191600000.0
2008-07-21 15:06:00,1.9945,1.9946,1.9945,1.9946,94700000.0
2008-07-21 15:07:00,1.9946,1.99465,1.99445,1.99445,246300000.0
2008-07-21 15:08:00,1.99445,1.9946,1.9944,1.99455,170400000.0
2008-07-21 15:09:00,1.99455,1.99465,1.9945,1.9946,83600000.0
2008-07-21 15:10:00,1.9946,1.9946,1.994,1.994,198500000.0
2008-07-21 15:11:00,1.994,1.9942,1.994,1.99405,185400000.0
2008-07-21 15:12:00,1.99405,1.99425,1.994,1.99425,279800000.0
2008-07-21 15:13:00,1.99425,1.99445,1.9941,1.99425,249900000.0
2008-07-21 15:14:00,1.99425,1.99435,1.99425,1.99425,118400000.0
2008-07-21 15:15:00,1.99425,1.9943,1.9942,1.9943,62200000.0
2008-07-21 15:16:00,1.99425,1.99425,1.9941,1.99415,139800000.0
2008-07-21 15:17:00,1.9942,1.99435,1.99415,1.9943,133400000.0
2008-07-21 15:18:00,1.99425,1.99435,1.9942,1.99435,95500000.0
2008-07-21 15:19:00,1.99435,1.9946,1.9943,1.99455,160400000.0
2008-07-21 15:20:00,1.99455,1.9946,1.99435,1.9945,189300000.0
2008-07-21 15:21:00,1.9945,1.9947,1.9945,1.99455,116700000.0
2008-07-21 15:22:00,1.99455,1.99455,1.99445,1.99445,111800000.0
2008-07-21 15:23:00,1.99445,1.9946,1.9944,1.9945,102600000.0
2008-07-21 15:24:00,1.9945,1.9946,1.9945,1.9946,28800000.0
2008-07-21 15:25:00,1.9946,1.9946,1.9945,1.99455,72600000.0
2008-07-21 15:26:00,1.99455,1.99455,1.99445,1.99445,52300000.0
2008-07-21 15:27:00,1.99445,1.9945,1.99435,1.99435,65800000.0
2008-07-21 15:28:00,1.99435,1.9945,1.99435,1.99445,88100000.0
2008-07-21 15:29:00,1.99445,1.99445,1.99435,1.99435,41200000.0
2008-07-21 15:30:00,1.99435,1.9944,1.99425,1.99435,116300000.0
2008-07-21 15:31:00,1.99435,1.9944,1.9943,1.99435,50300000.0
2008-07-21 15:32:00,1.99435,1.9944,1.99405,1.99405,187500000.0
2008-07-21 15:33:00,1.99405,1.9943,1.994,1.9943,217100000.0
2008-07-21 15:34:00,1.9944,1.9944,1.99425,1.9944,127600000.0
2008-07-21 15:35:00,1.9944,1.99445,1.9943,1.99435,104600000.0
2008-07-21 15:36:00,1.9944,1.9944,1.9942,1.9942,290400000.0
2008-07-21 15:37:00,1.9942,1.9943,1.99415,1.99425,201000000.0
2008-07-21 15:38:00,1.99425,1.9943,1.9941,1.99415,127400000.0
2008-07-21 15:39:00,1.99415,1.9944,1.9938,1.9944,297300000.0
2008-07-21 15:40:00,1.9944,1.9947,1.9943,1.9945,346800000.0
2008-07-21 15:41:00,1.9945,1.9945,1.9943,1.9945,206700000.0
2008-07-21 15:42:00,1.9945,1.9946,1.9943,1.9945,254000000.0
2008-07-21 15:43:00,1.9945,1.99465,1.99435,1.99465,319400000.0
2008-07-21 15:44:00,1.99465,1.99505,1.99455,1.9949,191900000.0
2008-07-21 15:45:00,1.9949,1.9952,1.9949,1.9951,369200000.0
2008-07-21 15:46:00,1.995,1.9951,1.9947,1.9948,362000000.0
2008-07-21 15:47:00,1.99485,1.99485,1.9947,1.9948,116800000.0
2008-07-21 15:48:00,1.9948,1.995,1.9946,1.99475,441699998.0
2008-07-21 15:49:00,1.99475,1.995,1.9946,1.9949,270700000.0
2008-07-21 15:50:00,1.9949,1.9949,1.9945,1.99465,261600001.0
2008-07-21 15:51:00,1.99465,1.9947,1.9944,1.9945,136800000.0
2008-07-21 15:52:00,1.9945,1.9945,1.994,1.9941,324700000.0
2008-07-21 15:53:00,1.9941,1.99435,1.9941,1.99425,155000000.0
2008-07-21 15:54:00,1.9943,1.9943,1.9942,1.9942,118000000.0
2008-07-21 15:55:00,1.9942,1.9942,1.99395,1.994,277700000.0
2008-07-21 15:56:00,1.994,1.99405,1.9935,1.9938,261000000.0
2008-07-21 15:57:00,1.9938,1.9938,1.99345,1.99365,356500000.0
2008-07-21 15:58:00,1.9936,1.9937,1.99345,1.99355,288400000.0
2008-07-21 15:59:00,1.99355,1.994,1.9935,1.9935,343400000.0
2008-07-21 16:00:00,1.9936,1.99405,1.9936,1.99405,277500000.0
2008-07-21 16:01:00,1.99405,1.99435,1.99405,1.9943,325000000.0
2008-07-21 16:02:00,1.9943,1.99475,1.9943,1.9946,181500000.0
2008-07-21 16:03:00,1.9946,1.9949,1.9945,1.9947,235600000.0
2008-07-21 16:04:00,1.9947,1.9949,1.9945,1.9946,329200000.0
2008-07-21 16:05:00,1.9946,1.9948,1.9945,1.9948,180200000.0
2008-07-21 16:06:00,1.9948,1.9952,1.9948,1.9949,262800000.0
2008-07-21 16:07:00,1.9949,1.995,1.9948,1.9948,181600000.0
2008-07-21 16:08:00,1.9948,1.9953,1.9948,1.9951,203000000.0
2008-07-21 16:09:00,1.9951,1.9953,1.9951,1.9953,77200000.0
2008-07-21 16:10:00,1.9952,1.9953,1.9952,1.9953,190700000.0
2008-07-21 16:11:00,1.9953,1.9953,1.9952,1.9953,174200000.0
2008-07-21 16:12:00,1.9953,1.9956,1.99525,1.9956,231700000.0
2008-07-21 16:13:00,1.9956,1.9956,1.9955,1.9955,135000000.0
2008-07-21 16:14:00,1.9956,1.9956,1.9951,1.9952,100200000.0
2008-07-21 16:15:00,1.9952,1.9953,1.9949,1.9952,191900000.0
2008-07-21 16:16:00,1.9952,1.9952,1.9948,1.995,319900000.0
2008-07-21 16:17:00,1.995,1.9953,1.9949,1.9952,99500000.0
2008-07-21 16:18:00,1.9952,1.9956,1.9951,1.9955,269800000.0
2008-07-21 16:19:00,1.99555,1.9957,1.9954,1.9955,266900000.0
2008-07-21 16:20:00,1.9955,1.9958,1.9955,1.9957,132100000.0
2008-07-21 16:21:00,1.99575,1.996,1.99565,1.996,151100000.0
2008-07-21 16:22:00,1.996,1.9963,1.996,1.9963,101700000.0
2008-07-21 16:23:00,1.9962,1.9962,1.9959,1.996,149700000.0
2008-07-21 16:24:00,1.996,1.9962,1.99595,1.9961,110100000.0
2008-07-21 16:25:00,1.9961,1.9964,1.996,1.9962,215500000.0
2008-07-21 16:26:00,1.9962,1.9963,1.9961,1.9962,144000000.0
2008-07-21 16:27:00,1.9963,1.9964,1.9961,1.9961,215600000.0
2008-07-21 16:28:00,1.9961,1.9962,1.9961,1.9962,61000000.0
2008-07-21 16:29:00,1.9962,1.9962,1.99615,1.9962,112300000.0
2008-07-21 16:30:00,1.9962,1.9964,1.9961,1.9964,64800000.0
2008-07-21 16:31:00,1.9964,1.9964,1.9962,1.9963,42100000.0
2008-07-21 16:32:00,1.9963,1.9964,1.9962,1.9963,86800000.0
2008-07-21 16:33:00,1.9963,1.997,1.9963,1.99685,193600000.0
2008-07-21 16:34:00,1.9968,1.997,1.99655,1.9968,109300000.0
2008-07-21 16:35:00,1.99685,1.9972,1.9968,1.9972,166900000.0
2008-07-21 16:36:00,1.9972,1.9973,1.9971,1.9971,232600000.0
2008-07-21 16:37:00,1.9971,1.9972,1.997,1.9971,98300000.0
2008-07-21 16:38:00,1.9971,1.9971,1.99685,1.99695,238500000.0
2008-07-21 16:39:00,1.997,1.997,1.9967,1.997,213400000.0
2008-07-21 16:40:00,1.9968,1.9969,1.99675,1.9968,230800000.0
2008-07-21 16:41:00,1.9968,1.997,1.9968,1.997,132700000.0
2008-07-21 16:42:00,1.997,1.997,1.9968,1.997,178100000.0
2008-07-21 16:43:00,1.997,1.997,1.9968,1.9968,208700000.0
2008-07-21 16:44:00,1.9968,1.9968,1.99665,1.9967,155300000.0
2008-07-21 16:45:00,1.9967,1.9967,1.9965,1.9966,147700000.0
2008-07-21 16:46:00,1.9966,1.9967,1.9965,1.99665,180100000.0
2008-07-21 16:47:00,1.99665,1.9969,1.99665,1.9969,198200000.0
2008-07-21 16:48:00,1.9969,1.9969,1.99665,1.9968,375500000.0
2008-07-21 16:49:00,1.9968,1.9968,1.9967,1.9967,210400000.0
2008-07-21 16:50:00,1.9967,1.9969,1.9967,1.9968,258600000.0
2008-07-21 16:51:00,1.9968,1.9968,1.9967,1.99675,249400000.0
2008-07-21 16:52:00,1.99675,1.99675,1.9964,1.9964,150800000.0
2008-07-21 16:53:00,1.9964,1.9964,1.99615,1.9962,228000000.0
2008-07-21 16:54:00,1.9962,1.9963,1.9962,1.99625,64600000.0
2008-07-21 16:55:00,1.9963,1.9964,1.99625,1.9963,173300000.0
2008-07-21 16:56:00,1.9963,1.9964,1.99605,1.99615,236100000.0
2008-07-21 16:57:00,1.99615,1.9962,1.99605,1.9962,141300000.0
2008-07-21 16:58:00,1.9962,1.9962,1.99595,1.99595,223500000.0
2008-07-21 16:59:00,1.99595,1.9961,1.9957,1.9958,243800000.0
2008-07-21 17:00:00,1.9958,1.99585,1.9955,1.9957,334300000.0
2008-07-21 17:01:00,1.9957,1.9964,1.9957,1.9964,315800000.0
2008-07-21 17:02:00,1.9965,1.9966,1.9961,1.9961,266000001.0
2008-07-21 17:03:00,1.9961,1.9966,1.996,1.9965,313600000.0
2008-07-21 17:04:00,1.9964,1.9967,1.9964,1.9967,249100000.0
2008-07-21 17:05:00,1.9967,1.99685,1.9966,1.9968,177600000.0
2008-07-21 17:06:00,1.9968,1.9971,1.9968,1.9971,208500000.0
2008-07-21 17:07:00,1.9971,1.9973,1.9971,1.9972,156200000.0
2008-07-21 17:08:00,1.9972,1.9974,1.9972,1.9973,118400000.0
2008-07-21 17:09:00,1.9972,1.9973,1.99695,1.997,163900000.0
2008-07-21 17:10:00,1.997,1.997,1.99645,1.99645,127100000.0
2008-07-21 17:11:00,1.99645,1.9966,1.9963,1.9964,252000000.0
2008-07-21 17:12:00,1.9964,1.99655,1.9963,1.99645,81747000.0
2008-07-21 17:13:00,1.99645,1.9965,1.9962,1.99625,135400000.0
2008-07-21 17:14:00,1.99625,1.9964,1.99615,1.9963,96100000.0
2008-07-21 17:15:00,1.99635,1.9964,1.9963,1.9963,39300000.0
2008-07-21 17:16:00,1.9964,1.9965,1.9962,1.9965,124300000.0
2008-07-21 17:17:00,1.9965,1.9967,1.9965,1.9967,133900000.0
2008-07-21 17:18:00,1.9967,1.9968,1.9966,1.9968,161700000.0
2008-07-21 17:19:00,1.9968,1.9968,1.9962,1.9963,224000000.0
2008-07-21 17:20:00,1.9963,1.9964,1.9962,1.9962,77900000.0
2008-07-21 17:21:00,1.99625,1.9964,1.9962,1.9963,159500000.0
2008-07-21 17:22:00,1.9962,1.9964,1.9961,1.9962,190200000.0
2008-07-21 17:23:00,1.9963,1.9963,1.99615,1.99615,9300000.0
2008-07-21 17:24:00,1.9961,1.9963,1.9961,1.9962,183900000.0
2008-07-21 17:25:00,1.9962,1.9963,1.9961,1.9961,204200000.0
2008-07-21 17:26:00,1.996,1.9962,1.9958,1.9958,281000000.0
2008-07-21 17:27:00,1.9958,1.9961,1.9958,1.996,139400000.0
2008-07-21 17:28:00,1.996,1.9963,1.996,1.9961,124300000.0
2008-07-21 17:29:00,1.99615,1.9962,1.99605,1.9961,51600000.0
2008-07-21 17:30:00,1.9961,1.9962,1.9961,1.9961,124500000.0
2008-07-21 17:31:00,1.9961,1.9961,1.99595,1.996,107600000.0
2008-07-21 17:32:00,1.996,1.9961,1.9959,1.9961,90300000.0
2008-07-21 17:33:00,1.9962,1.9963,1.9961,1.9963,62400000.0
2008-07-21 17:34:00,1.9963,1.99635,1.9962,1.9963,35400000.0
2008-07-21 17:35:00,1.9963,1.9963,1.9959,1.99625,119300000.0
2008-07-21 17:36:00,1.99625,1.99625,1.996,1.996,97300000.0
2008-07-21 17:37:00,1.996,1.9965,1.9959,1.9963,116500000.0
2008-07-21 17:38:00,1.9963,1.9967,1.9962,1.9967,178100000.0
2008-07-21 17:39:00,1.9967,1.99675,1.99645,1.9966,227500000.0
2008-07-21 17:40:00,1.99665,1.9968,1.9966,1.9966,171100000.0
2008-07-21 17:41:00,1.99665,1.9968,1.99665,1.9967,139800000.0
2008-07-21 17:42:00,1.9967,1.9967,1.9966,1.99665,114600000.0
2008-07-21 17:43:00,1.99665,1.99675,1.9965,1.9967,113100000.0
2008-07-21 17:44:00,1.9967,1.9969,1.9967,1.99685,93100000.0
2008-07-21 17:45:00,1.9969,1.99695,1.99665,1.9969,140600000.0
2008-07-21 17:46:00,1.9969,1.99715,1.99685,1.99715,111200000.0
2008-07-21 17:47:00,1.99715,1.99725,1.9968,1.9968,162600000.0
2008-07-21 17:48:00,1.9968,1.99695,1.9967,1.9969,74600000.0
2008-07-21 17:49:00,1.9969,1.99705,1.9969,1.997,49500000.0
2008-07-21 17:50:00,1.997,1.9972,1.9967,1.9972,171700000.0
2008-07-21 17:51:00,1.9972,1.9974,1.9972,1.9972,176100000.0
2008-07-21 17:52:00,1.99725,1.9979,1.99715,1.9978,186400000.0
2008-07-21 17:53:00,1.9977,1.9978,1.9977,1.9977,175300000.0
2008-07-21 17:54:00,1.9977,1.9979,1.9977,1.9978,157400000.0
2008-07-21 17:55:00,1.9978,1.9982,1.9978,1.9981,193900000.0
2008-07-21 17:56:00,1.9981,1.9982,1.998,1.9981,244000000.0
2008-07-21 17:57:00,1.9981,1.9981,1.9978,1.99795,90600000.0
2008-07-21 17:58:00,1.99795,1.9982,1.9979,1.99795,104300000.0
2008-07-21 17:59:00,1.998,1.998,1.9977,1.9977,130700000.0
2008-07-21 18:00:00,1.9977,1.998,1.9977,1.99795,151200000.0
2008-07-21 18:01:00,1.9979,1.998,1.9978,1.99795,207800000.0
2008-07-21 18:02:00,1.9979,1.9979,1.9977,1.9978,126400000.0
2008-07-21 18:03:00,1.9978,1.998,1.9978,1.9979,122600000.0
2008-07-21 18:04:00,1.9979,1.9979,1.9976,1.9976,108400000.0
2008-07-21 18:05:00,1.99755,1.9976,1.99735,1.9974,159300000.0
2008-07-21 18:06:00,1.9974,1.99775,1.9974,1.99775,73300000.0
2008-07-21 18:07:00,1.9977,1.99815,1.99765,1.9981,94000000.0
2008-07-21 18:08:00,1.99805,1.9985,1.998,1.99805,150600000.0
2008-07-21 18:09:00,1.99805,1.9981,1.99785,1.99785,79300000.0
2008-07-21 18:10:00,1.99785,1.99815,1.99785,1.9981,53900000.0
2008-07-21 18:11:00,1.9981,1.9983,1.9979,1.99805,160900000.0
2008-07-21 18:12:00,1.9981,1.99835,1.99805,1.9983,175400000.0
2008-07-21 18:13:00,1.9983,1.99835,1.99815,1.9983,73100000.0
2008-07-21 18:14:00,1.9983,1.99845,1.99825,1.9983,73000000.0
2008-07-21 18:15:00,1.99825,1.99825,1.998,1.99805,230100000.0
2008-07-21 18:16:00,1.99805,1.9982,1.998,1.998,124800000.0
2008-07-21 18:17:00,1.998,1.998,1.99745,1.9978,164900000.0
2008-07-21 18:18:00,1.9978,1.99785,1.9973,1.9973,189700000.0
2008-07-21 18:19:00,1.9973,1.99735,1.9972,1.9972,94800000.0
2008-07-21 18:20:00,1.9972,1.9972,1.9971,1.9972,76400000.0
2008-07-21 18:21:00,1.9972,1.9976,1.9972,1.9975,98400000.0
2008-07-21 18:22:00,1.9975,1.9975,1.9971,1.9971,141700000.0
2008-07-21 18:23:00,1.9971,1.99725,1.99705,1.9971,110800000.0
2008-07-21 18:24:00,1.99715,1.99715,1.997,1.9971,46300000.0
2008-07-21 18:25:00,1.9971,1.99745,1.99705,1.9972,188200000.0
2008-07-21 18:26:00,1.99715,1.99715,1.9971,1.9971,38600000.0
2008-07-21 18:27:00,1.99715,1.9972,1.9971,1.9971,124800000.0
2008-07-21 18:28:00,1.9971,1.9971,1.997,1.9971,223900000.0
2008-07-21 18:29:00,1.9971,1.99715,1.997,1.99715,102200000.0
2008-07-21 18:30:00,1.9971,1.9976,1.9971,1.9975,271300000.0
2008-07-21 18:31:00,1.9975,1.99785,1.99745,1.9977,127900000.0
2008-07-21 18:32:00,1.99765,1.99765,1.9974,1.9974,114000000.0
2008-07-21 18:33:00,1.9974,1.9974,1.99705,1.9972,178800000.0
2008-07-21 18:34:00,1.9972,1.9974,1.99715,1.9974,77800000.0
2008-07-21 18:35:00,1.9973,1.99775,1.9973,1.9977,102300000.0
2008-07-21 18:36:00,1.9977,1.99775,1.9974,1.9975,77700000.0
2008-07-21 18:37:00,1.99745,1.9976,1.99745,1.9975,44900000.0
2008-07-21 18:38:00,1.9975,1.9976,1.9974,1.9974,76200000.0
2008-07-21 18:39:00,1.9974,1.99745,1.9973,1.9974,58700000.0
2008-07-21 18:40:00,1.9974,1.9978,1.9974,1.9976,81900000.0
2008-07-21 18:41:00,1.9976,1.9976,1.9974,1.9975,198100000.0
2008-07-21 18:42:00,1.9975,1.9976,1.9975,1.9975,20200000.0
2008-07-21 18:43:00,1.9976,1.9976,1.9974,1.99745,49600000.0
2008-07-21 18:44:00,1.99745,1.99745,1.9974,1.9974,49600000.0
2008-07-21 18:45:00,1.9974,1.9976,1.9974,1.9976,75500000.0
2008-07-21 18:46:00,1.9976,1.9977,1.9976,1.99765,111800000.0
2008-07-21 18:47:00,1.99765,1.9978,1.9976,1.9976,98400000.0
2008-07-21 18:48:00,1.9976,1.9977,1.9976,1.9977,58200000.0
2008-07-21 18:49:00,1.9977,1.9978,1.9977,1.9978,74900000.0
2008-07-21 18:50:00,1.9978,1.9979,1.99775,1.9978,179700000.0
2008-07-21 18:51:00,1.9978,1.9978,1.9977,1.9977,59000000.0
2008-07-21 18:52:00,1.9977,1.9977,1.9977,1.9977,50600000.0
2008-07-21 18:53:00,1.9977,1.9977,1.9975,1.9976,321600000.0
2008-07-21 18:54:00,1.9976,1.9977,1.9976,1.9977,29800000.0
2008-07-21 18:55:00,1.9977,1.9977,1.9976,1.9977,26500000.0
2008-07-21 18:56:00,1.99765,1.9977,1.9976,1.9976,55100000.0
2008-07-21 18:57:00,1.9976,1.9976,1.9976,1.9976,26400000.0
2008-07-21 18:58:00,1.9976,1.9977,1.99715,1.9973,136400000.0
2008-07-21 18:59:00,1.9973,1.9973,1.9972,1.99725,100900000.0
2008-07-21 19:00:00,1.9973,1.9974,1.9973,1.9974,106000000.0
2008-07-21 19:01:00,1.9974,1.9976,1.9974,1.99755,110500000.0
2008-07-21 19:02:00,1.9975,1.9976,1.9975,1.9975,95800000.0
2008-07-21 19:03:00,1.9975,1.9975,1.99745,1.9975,40900000.0
2008-07-21 19:04:00,1.99755,1.9978,1.99755,1.9977,122200000.0
2008-07-21 19:05:00,1.9977,1.9977,1.9976,1.9977,70000000.0
2008-07-21 19:06:00,1.9976,1.9977,1.9976,1.9977,45900000.0
2008-07-21 19:07:00,1.99765,1.9977,1.99755,1.99765,92700000.0
2008-07-21 19:08:00,1.99765,1.99765,1.9975,1.9976,165800000.0
2008-07-21 19:09:00,1.99755,1.9977,1.99755,1.9977,138600000.0
2008-07-21 19:10:00,1.9977,1.9977,1.9976,1.9976,132400000.0
2008-07-21 19:11:00,1.9976,1.9976,1.9975,1.9976,66500000.0
2008-07-21 19:12:00,1.9976,1.9976,1.9975,1.9976,20800000.0
2008-07-21 19:13:00,1.9976,1.9978,1.9976,1.9977,100200000.0
2008-07-21 19:14:00,1.9977,1.9977,1.9977,1.9977,51700000.0
2008-07-21 19:15:00,1.9977,1.99785,1.9977,1.99785,60900000.0
2008-07-21 19:16:00,1.9978,1.9983,1.9978,1.9983,350000000.0
2008-07-21 19:17:00,1.9982,1.99825,1.9981,1.9981,76600000.0
2008-07-21 19:18:00,1.99805,1.9981,1.9978,1.9978,69000000.0
2008-07-21 19:19:00,1.9978,1.9978,1.9976,1.9976,81300000.0
2008-07-21 19:20:00,1.9977,1.99785,1.9976,1.99775,132700000.0
2008-07-21 19:21:00,1.9978,1.9978,1.9973,1.9976,126300000.0
2008-07-21 19:22:00,1.9976,1.9977,1.9975,1.99755,87000000.0
2008-07-21 19:23:00,1.99755,1.9976,1.9975,1.99755,63600000.0
2008-07-21 19:24:00,1.9975,1.9976,1.9975,1.9975,58100000.0
2008-07-21 19:25:00,1.9975,1.99765,1.9974,1.9975,133100000.0
2008-07-21 19:26:00,1.99745,1.99755,1.9973,1.99755,91800000.0
2008-07-21 19:27:00,1.9976,1.99765,1.9975,1.9975,79400000.0
2008-07-21 19:28:00,1.9975,1.99775,1.9975,1.99775,30900000.0
2008-07-21 19:29:00,1.99775,1.99775,1.9976,1.99765,112800000.0
2008-07-21 19:30:00,1.9976,1.9977,1.9975,1.9976,144100000.0
2008-07-21 19:31:00,1.9976,1.9977,1.9976,1.9976,101500000.0
2008-07-21 19:32:00,1.9976,1.9978,1.9976,1.9977,67200000.0
2008-07-21 19:33:00,1.9977,1.9977,1.9976,1.9977,30600000.0
2008-07-21 19:34:00,1.9976,1.9976,1.9976,1.9976,19600000.0
2008-07-21 19:35:00,1.99755,1.9976,1.99745,1.99755,192200000.0
2008-07-21 19:36:00,1.99755,1.9976,1.99755,1.9976,96200000.0
2008-07-21 19:37:00,1.9976,1.9976,1.99755,1.9976,56800000.0
2008-07-21 19:38:00,1.9976,1.9976,1.9975,1.9976,75200000.0
2008-07-21 19:39:00,1.9976,1.9976,1.9974,1.99745,103900000.0
2008-07-21 19:40:00,1.99745,1.9975,1.9974,1.9974,133900000.0
2008-07-21 19:41:00,1.9974,1.9974,1.9973,1.9973,22100000.0
2008-07-21 19:42:00,1.9973,1.9973,1.9972,1.9972,168100000.0
2008-07-21 19:43:00,1.9972,1.9974,1.9972,1.9973,179000000.0
2008-07-21 19:44:00,1.9973,1.9974,1.99725,1.9973,139600000.0
2008-07-21 19:45:00,1.9973,1.9973,1.99725,1.9973,56000000.0
2008-07-21 19:46:00,1.99725,1.9974,1.9971,1.9973,171700000.0
2008-07-21 19:47:00,1.9973,1.99735,1.99725,1.9973,40900000.0
2008-07-21 19:48:00,1.9973,1.9973,1.9973,1.9973,1000000.0
2008-07-21 19:49:00,1.9973,1.9975,1.99725,1.9974,125200000.0
2008-07-21 19:50:00,1.9974,1.9974,1.9973,1.9974,101900000.0
2008-07-21 19:51:00,1.9974,1.9975,1.997,1.99715,98500000.0
2008-07-21 19:52:00,1.9971,1.99715,1.997,1.997,158000000.0
2008-07-21 19:53:00,1.997,1.99715,1.997,1.997,36400000.0
2008-07-21 19:54:00,1.997,1.9971,1.997,1.997,30900000.0
2008-07-21 19:55:00,1.997,1.9972,1.997,1.9971,60900000.0
2008-07-21 19:56:00,1.9972,1.9972,1.9971,1.9972,61700000.0
2008-07-21 19:57:00,1.99715,1.9972,1.99715,1.9972,16800000.0
2008-07-21 19:58:00,1.9972,1.9973,1.99715,1.99715,33000000.0
2008-07-21 19:59:00,1.9973,1.9973,1.99715,1.99715,12800000.0
2008-07-21 20:00:00,1.9971,1.9971,1.99705,1.9971,45800000.0
2008-07-21 20:01:00,1.9971,1.9971,1.9971,1.9971,71400000.0
2008-07-21 20:02:00,1.9971,1.9972,1.9971,1.9972,19500000.0
2008-07-21 20:03:00,1.9971,1.9972,1.9971,1.9972,61100000.0
2008-07-21 20:04:00,1.9972,1.9973,1.9971,1.9971,90300000.0
2008-07-21 20:05:00,1.9972,1.9972,1.997,1.997,96900000.0
2008-07-21 20:06:00,1.997,1.9972,1.997,1.9972,135700000.0
2008-07-21 20:07:00,1.9972,1.9973,1.9971,1.9972,79800000.0
2008-07-21 20:08:00,1.9972,1.9972,1.9971,1.9972,43100000.0
2008-07-21 20:09:00,1.9972,1.9975,1.9971,1.9975,159700000.0
2008-07-21 20:10:00,1.9975,1.9975,1.9973,1.99735,110800000.0
2008-07-21 20:11:00,1.99735,1.9974,1.9972,1.9972,61000000.0
2008-07-21 20:12:00,1.9972,1.9972,1.9971,1.9971,63700000.0
2008-07-21 20:13:00,1.9971,1.9972,1.9971,1.9972,26600000.0
2008-07-21 20:14:00,1.9972,1.9974,1.9972,1.9974,37400000.0
2008-07-21 20:15:00,1.9974,1.9974,1.9972,1.9973,81700000.0
2008-07-21 20:16:00,1.9973,1.9973,1.9972,1.9972,19000000.0
2008-07-21 20:17:00,1.9972,1.9975,1.9972,1.9973,151400000.0
2008-07-21 20:18:00,1.9974,1.9975,1.9973,1.9974,143900000.0
2008-07-21 20:19:00,1.9974,1.9976,1.9973,1.9973,93600000.0
2008-07-21 20:20:00,1.9973,1.9973,1.9972,1.9972,64900000.0
2008-07-21 20:21:00,1.9972,1.9973,1.99715,1.9972,167900000.0
2008-07-21 20:22:00,1.99715,1.9975,1.9971,1.99715,177600000.0
2008-07-21 20:23:00,1.99715,1.99725,1.9971,1.9972,187900000.0
2008-07-21 20:24:00,1.9972,1.9973,1.9972,1.9973,16700000.0
2008-07-21 20:25:00,1.9973,1.9981,1.9973,1.9981,178300000.0
2008-07-21 20:26:00,1.9981,1.9981,1.9978,1.9979,279100000.0
2008-07-21 20:27:00,1.9979,1.9979,1.9978,1.9978,41600000.0
2008-07-21 20:28:00,1.9978,1.998,1.9978,1.9979,61000000.0
2008-07-21 20:29:00,1.998,1.998,1.9978,1.9978,36700000.0
2008-07-21 20:30:00,1.9978,1.99795,1.9978,1.9978,46900000.0
2008-07-21 20:31:00,1.9978,1.9979,1.99775,1.9978,41400000.0
2008-07-21 20:32:00,1.9978,1.9979,1.9978,1.9979,65600000.0
2008-07-21 20:33:00,1.998,1.9982,1.9978,1.99805,187200000.0
2008-07-21 20:34:00,1.99805,1.9981,1.99805,1.9981,9000000.0
2008-07-21 20:35:00,1.9981,1.9981,1.998,1.9981,52400000.0
2008-07-21 20:36:00,1.99805,1.99815,1.998,1.9981,72200000.0
2008-07-21 20:37:00,1.9981,1.9982,1.998,1.99815,125300000.0
2008-07-21 20:38:00,1.9982,1.9983,1.9981,1.9981,215900000.0
2008-07-21 20:39:00,1.9981,1.9982,1.998,1.9981,238600000.0
2008-07-21 20:40:00,1.9982,1.9982,1.9981,1.9982,178800000.0
2008-07-21 20:41:00,1.9982,1.9982,1.9981,1.9981,75700000.0
2008-07-21 20:42:00,1.9981,1.9984,1.9981,1.99825,162900000.0
2008-07-21 20:43:00,1.99825,1.9983,1.9981,1.9981,81700000.0
2008-07-21 20:44:00,1.9981,1.9981,1.99805,1.99805,100100000.0
2008-07-21 20:45:00,1.99805,1.99805,1.99805,1.99805,49400000.0
2008-07-21 20:46:00,1.99805,1.9982,1.99805,1.9982,55600000.0
2008-07-21 20:47:00,1.9981,1.9982,1.9981,1.9982,161300000.0
2008-07-21 20:48:00,1.9982,1.9983,1.9982,1.9982,64000000.0
2008-07-21 20:49:00,1.9982,1.9982,1.9981,1.9981,108500000.0
2008-07-21 20:50:00,1.9983,1.9983,1.998,1.9981,97800000.0
2008-07-21 20:51:00,1.998,1.9983,1.998,1.9982,145500000.0
2008-07-21 20:52:00,1.9982,1.9983,1.9982,1.9982,88300000.0
2008-07-21 20:53:00,1.9982,1.9982,1.998,1.9981,133100000.0
2008-07-21 20:54:00,1.9981,1.99825,1.998,1.99825,158100000.0
2008-07-21 20:55:00,1.9983,1.9989,1.9983,1.9987,276000000.0
2008-07-21 20:56:00,1.9987,1.9988,1.9986,1.9986,108700000.0
2008-07-21 20:57:00,1.9986,1.9987,1.99855,1.9987,75700000.0
2008-07-21 20:58:00,1.9986,1.9987,1.9986,1.9986,38200000.0
2008-07-21 20:59:00,1.9986,1.9987,1.9985,1.9985,171899999.0
2008-07-21 21:00:00,1.9985,1.9985,1.9981,1.9981,148400000.0
2008-07-21 21:01:00,1.9981,1.9984,1.9981,1.9983,99100000.0
2008-07-21 21:02:00,1.9984,1.9984,1.99815,1.99815,45200000.0
2008-07-21 21:03:00,1.99815,1.9983,1.9981,1.9981,68700000.0
2008-07-21 21:04:00,1.9981,1.9982,1.9981,1.9981,104700000.0
2008-07-21 21:05:00,1.9983,1.99845,1.9982,1.9983,116600000.0
2008-07-21 21:06:00,1.9983,1.99835,1.9982,1.9983,52200000.0
2008-07-21 21:07:00,1.9983,1.9984,1.9983,1.9984,20200000.0
2008-07-21 21:08:00,1.9984,1.9984,1.9983,1.9983,16300000.0
2008-07-21 21:09:00,1.9983,1.9985,1.9982,1.9985,82200000.0
2008-07-21 21:10:00,1.9985,1.9986,1.9985,1.9985,29200000.0
2008-07-21 21:11:00,1.9985,1.99865,1.9985,1.9986,95600000.0
2008-07-21 21:12:00,1.99865,1.9988,1.9986,1.9986,70100000.0
2008-07-21 21:13:00,1.99855,1.9987,1.9985,1.9987,109600000.0
2008-07-21 21:14:00,1.9987,1.99885,1.9987,1.9987,92900000.0
2008-07-21 21:15:00,1.9987,1.9988,1.99855,1.9987,113900000.0
2008-07-21 21:16:00,1.9987,1.9987,1.9985,1.9986,51300000.0
2008-07-21 21:17:00,1.9985,1.9986,1.99835,1.99835,58800000.0
2008-07-21 21:18:00,1.99835,1.9985,1.99835,1.9984,56600000.0
2008-07-21 21:19:00,1.99845,1.9985,1.9984,1.9984,33000000.0
2008-07-21 21:20:00,1.9984,1.99855,1.9983,1.9985,104400000.0
2008-07-21 21:21:00,1.9985,1.9986,1.99845,1.9985,44400000.0
2008-07-21 21:22:00,1.99845,1.99855,1.9984,1.9984,40700000.0
2008-07-21 21:23:00,1.9984,1.9984,1.99835,1.99835,23200000.0
2008-07-21 21:24:00,1.9985,1.9987,1.9984,1.9986,37400000.0
2008-07-21 21:25:00,1.9986,1.9988,1.9986,1.9988,23700000.0
2008-07-21 21:26:00,1.9987,1.999,1.9987,1.9988,82200000.0
2008-07-21 21:27:00,1.9988,1.99925,1.9988,1.9991,250400000.0
2008-07-21 21:28:00,1.9991,1.9992,1.9991,1.9992,51400000.0
2008-07-21 21:29:00,1.9992,1.9992,1.99905,1.9991,35600000.0
2008-07-21 21:30:00,1.9991,1.9991,1.999,1.999,42100000.0
2008-07-21 21:31:00,1.999,1.999,1.999,1.999,29400000.0
2008-07-21 21:32:00,1.999,1.999,1.9989,1.9989,22300000.0
2008-07-21 21:33:00,1.9989,1.99895,1.9989,1.99895,66700000.0
2008-07-21 21:34:00,1.99895,1.999,1.9989,1.9989,134700000.0
2008-07-21 21:35:00,1.99895,1.99895,1.9989,1.9989,2700000.0
2008-07-21 21:36:00,1.9989,1.9989,1.9989,1.9989,3400000.0
2008-07-21 21:37:00,1.9989,1.9991,1.9989,1.999,23700000.0
2008-07-21 21:38:00,1.9991,1.9991,1.999,1.999,41600000.0
2008-07-21 21:39:00,1.99895,1.99895,1.99895,1.99895,3000000.0
2008-07-21 21:40:00,1.99895,1.99895,1.99895,1.99895,5200000.0
2008-07-21 21:41:00,1.99895,1.99895,1.9988,1.9989,82900000.0
2008-07-21 21:42:00,1.9989,1.9989,1.9988,1.9989,34700000.0
2008-07-21 21:43:00,1.9989,1.9989,1.9988,1.9988,15000000.0
2008-07-21 21:44:00,1.9988,1.9989,1.9988,1.9988,57700000.0
2008-07-21 21:45:00,1.99875,1.9989,1.99875,1.9989,12800000.0
2008-07-21 21:46:00,1.9989,1.9989,1.99885,1.9989,8800000.0
2008-07-21 21:47:00,1.99885,1.9989,1.9988,1.9989,21200000.0
2008-07-21 21:48:00,1.9989,1.999,1.9989,1.9989,17100000.0
2008-07-21 21:49:00,1.9989,1.9989,1.9988,1.9988,24400000.0
2008-07-21 21:50:00,1.99885,1.9991,1.99885,1.9991,75400000.0
2008-07-21 21:51:00,1.9991,1.9991,1.9989,1.9989,37100000.0
2008-07-21 21:52:00,1.9989,1.9992,1.9989,1.9991,26100000.0
2008-07-21 21:53:00,1.9991,1.9991,1.99895,1.9991,87000000.0
2008-07-21 21:54:00,1.9991,1.9993,1.99895,1.99915,55900000.0
2008-07-21 21:55:00,1.9992,1.9992,1.9991,1.9991,29000000.0
2008-07-21 21:56:00,1.9991,1.9991,1.99905,1.99905,13200000.0
2008-07-21 21:57:00,1.99905,1.9992,1.99905,1.9992,17700000.0
2008-07-21 21:58:00,1.9991,1.9992,1.9991,1.9991,37600000.0
2008-07-21 21:59:00,1.9991,1.9991,1.99905,1.99905,44700000.0
2008-07-21 22:00:00,1.99905,1.9993,1.99905,1.9993,106199999.0
2008-07-21 22:01:00,1.9993,1.9993,1.99915,1.99915,6900000.0
2008-07-21 22:02:00,1.9992,1.9992,1.99915,1.9992,34000000.0
2008-07-21 22:03:00,1.9992,1.9992,1.999,1.9991,52300000.0
2008-07-21 22:04:00,1.99905,1.9991,1.999,1.99905,25900000.0
2008-07-21 22:05:00,1.99905,1.9992,1.999,1.9991,32600000.0
2008-07-21 22:06:00,1.9991,1.9991,1.99905,1.99905,31500000.0
2008-07-21 22:07:00,1.99905,1.99905,1.99905,1.99905,8100000.0
2008-07-21 22:08:00,1.99905,1.9991,1.99905,1.9991,10600000.0
2008-07-21 22:09:00,1.99905,1.9992,1.99905,1.9991,72400000.0
2008-07-21 22:10:00,1.99915,1.99915,1.99905,1.99905,18100000.0
2008-07-21 22:11:00,1.9991,1.9992,1.9991,1.9992,15200000.0
2008-07-21 22:12:00,1.9991,1.99915,1.9991,1.9991,36200000.0
2008-07-21 22:13:00,1.99915,1.9992,1.99905,1.99915,59000000.0
2008-07-21 22:14:00,1.9992,1.9996,1.9992,1.9994,147900000.0
2008-07-21 22:15:00,1.99935,1.9994,1.9992,1.9994,49300000.0
2008-07-21 22:16:00,1.9994,1.9997,1.9994,1.9997,87700000.0
2008-07-21 22:17:00,1.99975,1.9998,1.9996,1.9997,87600000.0
2008-07-21 22:18:00,1.9997,1.9997,1.99965,1.99965,21400000.0
2008-07-21 22:19:00,1.9996,2.0007,1.9996,2.0006,262100001.0
2008-07-21 22:20:00,2.0006,2.0017,2.0003,2.0016,265000000.0
2008-07-21 22:21:00,2.00165,2.0018,2.0015,2.0017,95800000.0
2008-07-21 22:22:00,2.0018,2.0018,2.0017,2.00175,69400000.0
2008-07-21 22:23:00,2.00175,2.0023,2.0017,2.0023,180700000.0
2008-07-21 22:24:00,2.0023,2.00235,2.0022,2.0023,152100000.0
2008-07-21 22:25:00,2.0023,2.0026,2.0023,2.0023,96000000.0
2008-07-21 22:26:00,2.0023,2.0024,2.0022,2.0022,89000000.0
2008-07-21 22:27:00,2.0022,2.0024,2.0022,2.0022,41300000.0
2008-07-21 22:28:00,2.0022,2.0022,2.0018,2.002,145300000.0
2008-07-21 22:29:00,2.00195,2.00215,2.0019,2.0021,68900000.0
2008-07-21 22:30:00,2.0021,2.0022,2.00195,2.002,117400000.0
2008-07-21 22:31:00,2.002,2.0026,2.002,2.00255,263200001.0
2008-07-21 22:32:00,2.0026,2.0026,2.00255,2.0026,11200000.0
2008-07-21 22:33:00,2.0026,2.0034,2.00255,2.0033,178700000.0
2008-07-21 22:34:00,2.0034,2.0034,2.00305,2.0032,142700000.0
2008-07-21 22:35:00,2.0032,2.0034,2.003,2.00305,64700000.0
2008-07-21 22:36:00,2.00305,2.0032,2.0029,2.0031,65500000.0
2008-07-21 22:37:00,2.003,2.0031,2.0026,2.0027,50700000.0
2008-07-21 22:38:00,2.0027,2.00295,2.0027,2.0029,82600000.0
2008-07-21 22:39:00,2.0029,2.0031,2.00285,2.0031,44700000.0
2008-07-21 22:40:00,2.0031,2.0033,2.0031,2.0033,28900000.0
2008-07-21 22:41:00,2.0032,2.0032,2.0031,2.0031,91700000.0
2008-07-21 22:42:00,2.0032,2.0032,2.003,2.0032,85100000.0
2008-07-21 22:43:00,2.0032,2.00325,2.0029,2.003,206200000.0
2008-07-21 22:44:00,2.003,2.0032,2.003,2.0031,54300000.0
2008-07-21 22:45:00,2.0031,2.0031,2.0028,2.0028,85600000.0
2008-07-21 22:46:00,2.0029,2.0031,2.0029,2.003,28700000.0
2008-07-21 22:47:00,2.003,2.00315,2.0029,2.00305,108700000.0
2008-07-21 22:48:00,2.0029,2.0033,2.0029,2.0033,138100000.0
2008-07-21 22:49:00,2.0033,2.00335,2.0033,2.00335,21000000.0
2008-07-21 22:50:00,2.0033,2.0035,2.0032,2.0034,89400000.0
2008-07-21 22:51:00,2.00345,2.0038,2.0034,2.0036,57300000.0
2008-07-21 22:52:00,2.0036,2.00365,2.00355,2.00355,52900000.0
2008-07-21 22:53:00,2.00355,2.00355,2.0035,2.0035,46800000.0
2008-07-21 22:54:00,2.0035,2.00365,2.0034,2.00365,111400001.0
2008-07-21 22:55:00,2.0036,2.00365,2.0032,2.00335,260399997.0
2008-07-21 22:56:00,2.0034,2.0036,2.00335,2.0035,58300000.0
2008-07-21 22:57:00,2.0035,2.0038,2.0035,2.0036,89800000.0
2008-07-21 22:58:00,2.00365,2.00365,2.00355,2.00355,25900000.0
2008-07-21 22:59:00,2.00355,2.0036,2.0033,2.0033,37500000.0
2008-07-21 23:00:00,2.0031,2.0033,2.0031,2.0032,98000000.0
2008-07-21 23:01:00,2.0032,2.00345,2.0031,2.00345,19400000.0
2008-07-21 23:02:00,2.00335,2.00345,2.0031,2.0031,22200000.0
2008-07-21 23:03:00,2.0031,2.0031,2.00255,2.00275,35000000.0
2008-07-21 23:04:00,2.0028,2.0028,2.0028,2.0028,16000000.0
2008-07-21 23:05:00,2.0028,2.00285,2.0027,2.0027,36100000.0
2008-07-21 23:06:00,2.00275,2.00275,2.00275,2.00275,58200000.0
2008-07-21 23:07:00,2.00285,2.0032,2.00285,2.00305,32400000.0
2008-07-21 23:08:00,2.00305,2.00305,2.00305,2.00305,1000000.0
2008-07-21 23:09:00,2.003,2.003,2.0028,2.0028,23200000.0
2008-07-21 23:10:00,2.0028,2.0028,2.00275,2.00275,18500000.0
2008-07-21 23:11:00,2.00275,2.00295,2.00275,2.0029,32400000.0
2008-07-21 23:12:00,2.00295,2.0032,2.00295,2.0032,28400000.0
2008-07-21 23:13:00,2.0031,2.0031,2.00305,2.00305,8000000.0
2008-07-21 23:14:00,2.00284,2.00305,2.0027,2.00305,22500000.0
2008-07-21 23:15:00,2.0029,2.0029,2.0029,2.0029,15800000.0
2008-07-21 23:16:00,2.00305,2.0037,2.00285,2.0037,37400000.0
2008-07-21 23:17:00,2.00365,2.0037,2.0035,2.0037,23767500.0
2008-07-21 23:18:00,2.0037,2.0037,2.00315,2.0033,13700000.0
2008-07-21 23:19:00,2.0033,2.0033,2.00315,2.0033,4000000.0
2008-07-21 23:20:00,2.0031,2.0031,2.0031,2.0031,2700000.0
2008-07-21 23:21:00,2.0031,2.0031,2.0031,2.0031,2600000.0
2008-07-21 23:22:00,2.00321,2.00325,2.00293,2.00324,19400000.0
2008-07-21 23:23:00,2.0032,2.0037,2.0032,2.0037,17700000.0
2008-07-21 23:24:00,2.0036,2.0036,2.0032,2.0032,8600000.0
2008-07-21 23:25:00,2.0031,2.0032,2.003,2.0032,6000000.0
2008-07-21 23:26:00,2.0032,2.0034,2.0032,2.0033,7000000.0
2008-07-21 23:27:00,2.0034,2.0036,2.0034,2.0036,3000000.0
2008-07-21 23:28:00,2.0035,2.0035,2.0031,2.0031,14400000.0
2008-07-21 23:29:00,2.0031,2.0032,2.0031,2.0032,4700000.0
2008-07-21 23:30:00,2.0032,2.0032,2.00285,2.0029,18200000.0
2008-07-21 23:31:00,2.003,2.003,2.003,2.003,8000000.0
2008-07-21 23:32:00,2.0029,2.0031,2.0029,2.0031,4000000.0
2008-07-21 23:33:00,2.00295,2.00295,2.00295,2.00295,3600000.0
2008-07-21 23:34:00,2.003,2.0033,2.003,2.0032,46700000.0
2008-07-21 23:35:00,2.00325,2.0035,2.00325,2.0035,20300000.0
2008-07-21 23:36:00,2.0033,2.0033,2.0033,2.0033,35800000.0
2008-07-21 23:37:00,2.0033,2.0033,2.0032,2.0033,18800000.0
2008-07-21 23:38:00,2.0032,2.0034,2.00305,2.0032,54000000.0
2008-07-21 23:39:00,2.0032,2.0033,2.0031,2.00325,30700000.0
2008-07-21 23:40:00,2.0033,2.0035,2.0033,2.0035,6000000.0
2008-07-21 23:41:00,2.00345,2.0036,2.00345,2.0035,9400000.0
2008-07-21 23:42:00,2.0035,2.0035,2.0034,2.0034,7200000.0
2008-07-21 23:43:00,2.00329,2.00348,2.00329,2.00348,39900000.0
2008-07-21 23:44:00,2.0034,2.0034,2.00295,2.0033,34200000.0
2008-07-21 23:45:00,2.0033,2.0033,2.0032,2.0032,9900000.0
2008-07-21 23:46:00,2.00315,2.00315,2.003,2.003,5000000.0
2008-07-21 23:47:00,2.00295,2.00295,2.00295,2.00295,1000000.0
2008-07-21 23:48:00,2.00295,2.003,2.00295,2.003,11500000.0
2008-07-21 23:49:00,2.003,2.003,2.003,2.003,2600000.0
2008-07-21 23:50:00,2.00295,2.00295,2.00295,2.00295,1000000.0
2008-07-21 23:51:00,2.00306,2.00306,2.00269,2.00302,12000000.0
2008-07-21 23:52:00,2.0031,2.0031,2.003,2.003,9800000.0
2008-07-21 23:53:00,2.00295,2.00295,2.0027,2.0027,10600000.0
2008-07-21 23:54:00,2.0027,2.0029,2.00255,2.0029,35500000.0
2008-07-21 23:55:00,2.0028,2.003,2.00275,2.00275,12600000.0
2008-07-21 23:56:00,2.00275,2.00275,2.0026,2.0026,36000000.0
2008-07-21 23:57:00,2.0026,2.0028,2.0025,2.0027,74200000.0
2008-07-21 23:58:00,2.0028,2.0028,2.0028,2.0028,1000000.0
2008-07-21 23:59:00,2.0027,2.00275,2.0027,2.0027,24500000.0
2008-07-22 00:00:00,2.0027,2.0027,2.0026,2.0026,56800000.0
2008-07-22 00:01:00,2.0026,2.0027,2.0026,2.0026,13900000.0
2008-07-22 00:02:00,2.0026,2.0026,2.00255,2.0026,10100000.0
2008-07-22 00:03:00,2.00255,2.0029,2.00255,2.00265,76100000.0
2008-07-22 00:04:00,2.00265,2.0028,2.0026,2.0028,31100000.0
2008-07-22 00:05:00,2.0028,2.0029,2.00275,2.0029,22400000.0
2008-07-22 00:06:00,2.0028,2.0028,2.0028,2.0028,4000000.0
2008-07-22 00:07:00,2.00275,2.0028,2.0027,2.0028,21400000.0
2008-07-22 00:08:00,2.0029,2.0029,2.0029,2.0029,1000000.0
2008-07-22 00:09:00,2.00275,2.00275,2.0027,2.00275,9000000.0
2008-07-22 00:10:00,2.00275,2.00275,2.00275,2.00275,8000000.0
2008-07-22 00:11:00,2.0029,2.0029,2.0029,2.0029,1000000.0
2008-07-22 00:12:00,2.00275,2.0028,2.00275,2.00275,23200000.0
2008-07-22 00:13:00,2.00261,2.00283,2.00254,2.00283,55600000.0
2008-07-22 00:14:00,2.0029,2.0029,2.0029,2.0029,1000000.0
2008-07-22 00:15:00,2.00275,2.0028,2.0027,2.0028,10400000.0
2008-07-22 00:16:00,2.0028,2.0029,2.0028,2.0029,7300000.0
2008-07-22 00:17:00,2.0029,2.00295,2.00275,2.00295,31900000.0
2008-07-22 00:18:00,2.00285,2.00285,2.0028,2.00285,38700000.0
2008-07-22 00:19:00,2.0028,2.0028,2.0028,2.0028,24100000.0
2008-07-22 00:20:00,2.00285,2.00285,2.0028,2.00285,9500000.0
2008-07-22 00:21:00,2.0029,2.0029,2.0029,2.0029,19300000.0
2008-07-22 00:22:00,2.0029,2.0029,2.0028,2.0028,23600000.0
2008-07-22 00:23:00,2.0028,2.0028,2.0028,2.0028,34900000.0
2008-07-22 00:24:00,2.0028,2.0028,2.0028,2.0028,25200000.0
2008-07-22 00:25:00,2.0028,2.0028,2.0028,2.0028,19300000.0
2008-07-22 00:26:00,2.0028,2.0028,2.0028,2.0028,16600000.0
2008-07-22 00:27:00,2.0028,2.0028,2.0025,2.0025,50100000.0
2008-07-22 00:28:00,2.0025,2.0026,2.0025,2.0026,20200000.0
2008-07-22 00:29:00,2.0026,2.0026,2.0025,2.0025,16200000.0
2008-07-22 00:30:00,2.0025,2.0025,2.0025,2.0025,5400000.0
2008-07-22 00:31:00,2.0026,2.0026,2.0026,2.0026,10000000.0
2008-07-22 00:32:00,2.0025,2.0026,2.00215,2.00215,14500000.0
2008-07-22 00:33:00,2.00225,2.00225,2.0021,2.0022,9000000.0
2008-07-22 00:34:00,2.00205,2.0021,2.00205,2.0021,3000000.0
2008-07-22 00:35:00,2.0021,2.0021,2.0019,2.0019,14100000.0
2008-07-22 00:36:00,2.0019,2.0019,2.0015,2.0017,51700000.0
2008-07-22 00:37:00,2.0017,2.0021,2.0016,2.00185,69000000.0
2008-07-22 00:38:00,2.00185,2.00185,2.00185,2.00185,2000000.0
2008-07-22 00:39:00,2.00185,2.00185,2.00185,2.00185,8000000.0
2008-07-22 00:40:00,2.00185,2.00185,2.00185,2.00185,1000000.0
2008-07-22 00:41:00,2.0019,2.0019,2.0018,2.0018,23100000.0
2008-07-22 00:42:00,2.0018,2.0018,2.0018,2.0018,30400000.0
2008-07-22 00:43:00,2.0018,2.00205,2.0018,2.002,75600000.0
2008-07-22 00:44:00,2.002,2.002,2.002,2.002,5200000.0
2008-07-22 00:45:00,2.002,2.002,2.0019,2.0019,24800000.0
2008-07-22 00:46:00,2.0019,2.0019,2.00185,2.00185,7900000.0
2008-07-22 00:47:00,2.00185,2.00185,2.0017,2.0017,77700000.0
2008-07-22 00:48:00,2.0017,2.00185,2.0017,2.0017,110300000.0
2008-07-22 00:49:00,2.0017,2.002,2.0017,2.00185,17300000.0
2008-07-22 00:50:00,2.0018,2.00205,2.0017,2.00205,54500000.0
2008-07-22 00:51:00,2.002,2.00225,2.002,2.00225,51900000.0
2008-07-22 00:52:00,2.0022,2.00235,2.002,2.0021,100000000.0
2008-07-22 00:53:00,2.0021,2.00215,2.0021,2.00215,36300000.0
2008-07-22 00:54:00,2.00215,2.0023,2.00215,2.0023,26600000.0
2008-07-22 00:55:00,2.0023,2.0023,2.0021,2.0021,54900000.0
2008-07-22 00:56:00,2.0021,2.0022,2.00175,2.0018,130600000.0
2008-07-22 00:57:00,2.0018,2.0018,2.0017,2.0017,26000000.0
2008-07-22 00:58:00,2.0016,2.0016,2.0014,2.00145,54600000.0
2008-07-22 00:59:00,2.00145,2.0015,2.0014,2.00145,19000000.0
2008-07-22 01:00:00,2.00145,2.00165,2.00145,2.0016,13000000.0
2008-07-22 01:01:00,2.0016,2.0016,2.0015,2.00155,14600000.0
2008-07-22 01:02:00,2.0016,2.0016,2.0015,2.0015,53900000.0
2008-07-22 01:03:00,2.0015,2.0016,2.0015,2.0016,25800000.0
2008-07-22 01:04:00,2.0016,2.0016,2.0015,2.0015,31200000.0
2008-07-22 01:05:00,2.0015,2.0015,2.0013,2.0015,46500000.0
2008-07-22 01:06:00,2.0015,2.0015,2.0014,2.0014,18100000.0
2008-07-22 01:07:00,2.0014,2.0015,2.0013,2.0013,149500000.0
2008-07-22 01:08:00,2.00135,2.0016,2.00135,2.0015,31600000.0
2008-07-22 01:09:00,2.0015,2.0015,2.0015,2.0015,8000000.0
2008-07-22 01:10:00,2.0015,2.00155,2.00145,2.00145,16000000.0
2008-07-22 01:11:00,2.0014,2.0015,2.00125,2.00145,100700000.0
2008-07-22 01:12:00,2.0014,2.00145,2.0013,2.00145,18500000.0
2008-07-22 01:13:00,2.00155,2.00155,2.00135,2.00155,14100000.0
2008-07-22 01:14:00,2.00155,2.00155,2.0015,2.0015,3000000.0
2008-07-22 01:15:00,2.0015,2.0017,2.00145,2.0016,20000000.0
2008-07-22 01:16:00,2.0015,2.0015,2.0015,2.0015,1000000.0
2008-07-22 01:17:00,2.0015,2.0015,2.0015,2.0015,1000000.0
2008-07-22 01:18:00,2.0015,2.0015,2.00145,2.00145,10800000.0
2008-07-22 01:19:00,2.0015,2.0016,2.0015,2.00155,34800000.0
2008-07-22 01:20:00,2.00155,2.00165,2.00155,2.00155,43900000.0
2008-07-22 01:21:00,2.0016,2.0016,2.0013,2.0013,51900000.0
2008-07-22 01:22:00,2.0014,2.0016,2.0013,2.00155,164600002.0
2008-07-22 01:23:00,2.0016,2.0017,2.0016,2.0016,9000000.0
2008-07-22 01:24:00,2.00165,2.00165,2.00165,2.00165,2000000.0
2008-07-22 01:25:00,2.00165,2.00165,2.00165,2.00165,1000000.0
2008-07-22 01:26:00,2.00166,2.00166,2.00138,2.00145,51400000.0
2008-07-22 01:27:00,2.00165,2.00165,2.00165,2.00165,1000000.0
2008-07-22 01:28:00,2.00165,2.00165,2.00155,2.00155,5000000.0
2008-07-22 01:29:00,2.00155,2.00155,2.00155,2.00155,1000000.0
2008-07-22 01:30:00,2.0015,2.0015,2.00145,2.00145,12200000.0
2008-07-22 01:31:00,2.00145,2.0015,2.0014,2.0015,49200000.0
2008-07-22 01:32:00,2.0015,2.00155,2.0015,2.0015,36300000.0
2008-07-22 01:33:00,2.0014,2.0014,2.0014,2.0014,21800000.0
2008-07-22 01:34:00,2.0014,2.0014,2.0014,2.0014,112600000.0
2008-07-22 01:35:00,2.0014,2.0015,2.0013,2.0015,84800000.0
2008-07-22 01:36:00,2.0014,2.0014,2.0014,2.0014,9500000.0
2008-07-22 01:37:00,2.0014,2.0015,2.0014,2.0015,84400000.0
2008-07-22 01:38:00,2.0015,2.0015,2.0015,2.0015,10000000.0
2008-07-22 01:39:00,2.0015,2.0016,2.0015,2.0016,14000000.0
2008-07-22 01:40:00,2.0016,2.0016,2.0016,2.0016,3000000.0
2008-07-22 01:41:00,2.0016,2.0016,2.0015,2.0015,22900000.0
2008-07-22 01:42:00,2.0015,2.0015,2.0015,2.0015,22300000.0
2008-07-22 01:43:00,2.0015,2.0015,2.0015,2.0015,29000000.0
2008-07-22 01:44:00,2.0015,2.0015,2.0015,2.0015,25600000.0
2008-07-22 01:45:00,2.0015,2.0015,2.0015,2.0015,118000000.0
2008-07-22 01:46:00,2.0015,2.0018,2.0015,2.0017,211899999.0
2008-07-22 01:47:00,2.0016,2.0016,2.0016,2.0016,35000000.0
2008-07-22 01:48:00,2.00155,2.0016,2.0015,2.0016,127700000.0
2008-07-22 01:49:00,2.0016,2.0016,2.0016,2.0016,8400000.0
2008-07-22 01:50:00,2.0016,2.0016,2.0016,2.0016,6500000.0
2008-07-22 01:51:00,2.0016,2.0016,2.0016,2.0016,1700000.0
2008-07-22 01:52:00,2.0016,2.0016,2.0016,2.0016,7400000.0
2008-07-22 01:53:00,2.0016,2.0016,2.0016,2.0016,25400000.0
2008-07-22 01:54:00,2.0016,2.0018,2.00155,2.0017,62100000.0
2008-07-22 01:55:00,2.0017,2.0017,2.0017,2.0017,42400000.0
2008-07-22 01:56:00,2.0017,2.0017,2.0016,2.0016,61900000.0
2008-07-22 01:57:00,2.0016,2.0016,2.0014,2.0014,49000000.0
2008-07-22 01:58:00,2.0014,2.0014,2.00135,2.00135,10000000.0
2008-07-22 01:59:00,2.00135,2.0014,2.0013,2.0014,47100000.0
2008-07-22 02:00:00,2.0014,2.0014,2.0013,2.0013,52700000.0
2008-07-22 02:01:00,2.0013,2.0014,2.0012,2.0012,41100000.0
2008-07-22 02:02:00,2.0013,2.0013,2.0012,2.0013,24600000.0
2008-07-22 02:03:00,2.0012,2.0013,2.0012,2.0012,65900000.0
2008-07-22 02:04:00,2.0012,2.0012,2.0012,2.0012,15200000.0
2008-07-22 02:05:00,2.0012,2.0012,2.0012,2.0012,23200000.0
2008-07-22 02:06:00,2.0012,2.0012,2.0012,2.0012,40900000.0
2008-07-22 02:07:00,2.0012,2.00125,2.0012,2.0012,48100000.0
2008-07-22 02:08:00,2.0012,2.0012,2.0012,2.0012,35900000.0
2008-07-22 02:09:00,2.0012,2.0012,2.00115,2.0012,10500000.0
2008-07-22 02:10:00,2.0012,2.0014,2.0011,2.0012,108900000.0
2008-07-22 02:11:00,2.0012,2.0013,2.0012,2.0013,15100000.0
2008-07-22 02:12:00,2.0013,2.00155,2.0013,2.0015,45700000.0
2008-07-22 02:13:00,2.0015,2.0015,2.0014,2.00145,22400000.0
2008-07-22 02:14:00,2.00145,2.00145,2.0014,2.0014,8000000.0
2008-07-22 02:15:00,2.0014,2.0014,2.00135,2.00135,12000000.0
2008-07-22 02:16:00,2.00135,2.0014,2.00135,2.00135,12000000.0
2008-07-22 02:17:00,2.00135,2.00135,2.0013,2.00135,18100000.0
2008-07-22 02:18:00,2.0014,2.0014,2.0014,2.0014,9900000.0
2008-07-22 02:19:00,2.0014,2.0016,2.0014,2.0016,62400000.0
2008-07-22 02:20:00,2.0016,2.0018,2.0016,2.0017,233700000.0
2008-07-22 02:21:00,2.00165,2.002,2.00165,2.00185,62600000.0
2008-07-22 02:22:00,2.0019,2.0019,2.0015,2.0016,261500000.0
2008-07-22 02:23:00,2.0016,2.0017,2.0015,2.0016,126000000.0
2008-07-22 02:24:00,2.0016,2.0019,2.0015,2.0017,141400000.0
2008-07-22 02:25:00,2.0017,2.0018,2.0017,2.0018,113600000.0
2008-07-22 02:26:00,2.0018,2.0019,2.0018,2.0019,84700000.0
2008-07-22 02:27:00,2.0019,2.0019,2.0018,2.0018,57500000.0
2008-07-22 02:28:00,2.0018,2.0018,2.0016,2.0016,47400000.0
2008-07-22 02:29:00,2.0016,2.0017,2.0016,2.0016,106600000.0
2008-07-22 02:30:00,2.0017,2.0018,2.0016,2.0016,90400000.0
2008-07-22 02:31:00,2.0016,2.0017,2.0016,2.0017,28900000.0
2008-07-22 02:32:00,2.0017,2.0018,2.0017,2.0017,11600000.0
2008-07-22 02:33:00,2.00175,2.0018,2.0017,2.00175,66600000.0
2008-07-22 02:34:00,2.00175,2.0018,2.0017,2.0017,123300000.0
2008-07-22 02:35:00,2.0017,2.00175,2.0017,2.00175,11600000.0
2008-07-22 02:36:00,2.0017,2.00175,2.00165,2.0017,75300000.0
2008-07-22 02:37:00,2.0017,2.0018,2.00145,2.0017,63500000.0
2008-07-22 02:38:00,2.0017,2.0017,2.00145,2.0015,22900000.0
2008-07-22 02:39:00,2.00155,2.0018,2.00155,2.0016,33900000.0
2008-07-22 02:40:00,2.0017,2.0017,2.0015,2.0016,26100000.0
2008-07-22 02:41:00,2.00155,2.00155,2.0014,2.0015,63500000.0
2008-07-22 02:42:00,2.0015,2.0015,2.0014,2.0015,43200000.0
2008-07-22 02:43:00,2.00145,2.00145,2.00145,2.00145,3700000.0
2008-07-22 02:44:00,2.0015,2.0015,2.0014,2.00145,31600000.0
2008-07-22 02:45:00,2.00145,2.0015,2.0014,2.00145,67100000.0
2008-07-22 02:46:00,2.00145,2.00155,2.00145,2.00155,86700000.0
2008-07-22 02:47:00,2.00155,2.0016,2.0015,2.00155,24200000.0
2008-07-22 02:48:00,2.00155,2.00155,2.00155,2.00155,2000000.0
2008-07-22 02:49:00,2.00155,2.00155,2.00155,2.00155,4000000.0
2008-07-22 02:50:00,2.00155,2.00155,2.00155,2.00155,2000000.0
2008-07-22 02:51:00,2.00155,2.00155,2.00155,2.00155,3000000.0
2008-07-22 02:52:00,2.00155,2.0016,2.00155,2.00155,18200000.0
2008-07-22 02:53:00,2.00155,2.0016,2.00155,2.0016,9000000.0
2008-07-22 02:54:00,2.0016,2.0016,2.00135,2.00135,58800000.0
2008-07-22 02:55:00,2.00135,2.0015,2.00135,2.0014,32600000.0
2008-07-22 02:56:00,2.0014,2.0014,2.00135,2.0014,7000000.0
2008-07-22 02:57:00,2.00135,2.00135,2.0011,2.0011,59000000.0
2008-07-22 02:58:00,2.0011,2.0012,2.0011,2.0012,22900000.0
2008-07-22 02:59:00,2.00125,2.0015,2.0012,2.00135,68200000.0
2008-07-22 03:00:00,2.0013,2.0018,2.0013,2.0016,157000000.0
2008-07-22 03:01:00,2.0016,2.0017,2.0016,2.0016,40200000.0
2008-07-22 03:02:00,2.0016,2.0017,2.00155,2.0016,34900000.0
2008-07-22 03:03:00,2.0016,2.0017,2.0016,2.0017,39800000.0
2008-07-22 03:04:00,2.0017,2.0017,2.0016,2.0016,92300000.0
2008-07-22 03:05:00,2.0016,2.0016,2.00155,2.0016,136600000.0
2008-07-22 03:06:00,2.0016,2.0017,2.0016,2.0017,48200000.0
2008-07-22 03:07:00,2.0017,2.00175,2.0017,2.0017,41800000.0
2008-07-22 03:08:00,2.0017,2.00195,2.0017,2.0019,38900000.0
2008-07-22 03:09:00,2.0019,2.002,2.0019,2.0019,25800000.0
2008-07-22 03:10:00,2.0019,2.0019,2.00185,2.00185,9400000.0
2008-07-22 03:11:00,2.00185,2.002,2.00185,2.002,10300000.0
2008-07-22 03:12:00,2.002,2.00245,2.002,2.00215,113900000.0
2008-07-22 03:13:00,2.00215,2.0023,2.0021,2.00225,28700000.0
2008-07-22 03:14:00,2.00225,2.0024,2.0022,2.00225,33000000.0
2008-07-22 03:15:00,2.00225,2.0023,2.00225,2.00225,13000000.0
2008-07-22 03:16:00,2.00225,2.00225,2.00215,2.0022,8600000.0
2008-07-22 03:17:00,2.00215,2.0022,2.00215,2.0022,5200000.0
2008-07-22 03:18:00,2.00215,2.00215,2.00215,2.00215,1600000.0
2008-07-22 03:19:00,2.0022,2.0022,2.0022,2.0022,1200000.0
2008-07-22 03:20:00,2.0022,2.0022,2.0022,2.0022,1700000.0
2008-07-22 03:21:00,2.0022,2.0022,2.0022,2.0022,1200000.0
2008-07-22 03:22:00,2.00198,2.00209,2.00178,2.00209,11000000.0
2008-07-22 03:23:00,2.0022,2.0022,2.0022,2.0022,1700000.0
2008-07-22 03:24:00,2.0022,2.0022,2.0021,2.0022,42600000.0
2008-07-22 03:25:00,2.00215,2.00215,2.0021,2.0021,15900000.0
2008-07-22 03:26:00,2.00215,2.00215,2.0019,2.0019,32200000.0
2008-07-22 03:27:00,2.0019,2.0021,2.0019,2.0021,53600000.0
2008-07-22 03:28:00,2.0021,2.00225,2.00205,2.00225,56300000.0
2008-07-22 03:29:00,2.00225,2.00225,2.00225,2.00225,3200000.0
2008-07-22 03:30:00,2.0022,2.0022,2.00205,2.00205,16800000.0
2008-07-22 03:31:00,2.0021,2.0023,2.0021,2.0023,27300000.0
2008-07-22 03:32:00,2.0023,2.0023,2.00225,2.00225,10200000.0
2008-07-22 03:33:00,2.00225,2.00225,2.0022,2.0022,29300000.0
2008-07-22 03:34:00,2.0022,2.00225,2.0022,2.0022,4200000.0
2008-07-22 03:35:00,2.0022,2.0022,2.00215,2.0022,15400000.0
2008-07-22 03:36:00,2.0022,2.0023,2.0022,2.0023,38100000.0
2008-07-22 03:37:00,2.0023,2.00255,2.0023,2.00255,21000000.0
2008-07-22 03:38:00,2.00255,2.00255,2.0022,2.00235,63800000.0
2008-07-22 03:39:00,2.0024,2.0024,2.00235,2.00235,11000000.0
2008-07-22 03:40:00,2.0024,2.0024,2.00235,2.00235,7300000.0
2008-07-22 03:41:00,2.00235,2.0024,2.00235,2.0024,8200000.0
2008-07-22 03:42:00,2.0024,2.0025,2.00235,2.0024,18300000.0
2008-07-22 03:43:00,2.00235,2.0024,2.00235,2.0024,6200000.0
2008-07-22 03:44:00,2.0024,2.0024,2.0023,2.0023,39700000.0
2008-07-22 03:45:00,2.0023,2.0024,2.00195,2.0021,99700000.0
2008-07-22 03:46:00,2.0021,2.0021,2.0021,2.0021,53800000.0
2008-07-22 03:47:00,2.0021,2.0021,2.0019,2.002,58100000.0
2008-07-22 03:48:00,2.002,2.0021,2.0019,2.0021,30000000.0
2008-07-22 03:49:00,2.002,2.00205,2.002,2.00205,16000000.0
2008-07-22 03:50:00,2.002,2.0021,2.00195,2.002,29000000.0
2008-07-22 03:51:00,2.002,2.0021,2.00195,2.0021,48100000.0
2008-07-22 03:52:00,2.0021,2.0022,2.0021,2.00215,30400000.0
2008-07-22 03:53:00,2.0022,2.0022,2.00215,2.00215,18000000.0
2008-07-22 03:54:00,2.0022,2.0022,2.00205,2.00215,22500000.0
2008-07-22 03:55:00,2.00215,2.0023,2.00205,2.0022,88700000.0
2008-07-22 03:56:00,2.0022,2.0022,2.0021,2.0021,55200000.0
2008-07-22 03:57:00,2.0021,2.0022,2.0021,2.0021,83400000.0
2008-07-22 03:58:00,2.0021,2.0022,2.0021,2.0021,59900000.0
2008-07-22 03:59:00,2.0021,2.0021,2.0018,2.00185,139700000.0
2008-07-22 04:00:00,2.00185,2.002,2.0018,2.002,97599999.0
2008-07-22 04:01:00,2.002,2.0021,2.002,2.00205,34200000.0
2008-07-22 04:02:00,2.00205,2.00205,2.002,2.002,6900000.0
2008-07-22 04:03:00,2.002,2.0021,2.002,2.0021,9600000.0
2008-07-22 04:04:00,2.0021,2.0021,2.0021,2.0021,8300000.0
2008-07-22 04:05:00,2.0021,2.0021,2.002,2.002,20400000.0
2008-07-22 04:06:00,2.00195,2.002,2.00185,2.0019,61200000.0
2008-07-22 04:07:00,2.0019,2.0021,2.0019,2.0021,71600000.0
2008-07-22 04:08:00,2.00188,2.00208,2.00169,2.00198,35000000.0
2008-07-22 04:09:00,2.0021,2.0021,2.002,2.002,17400000.0
2008-07-22 04:10:00,2.002,2.00205,2.00195,2.00195,13300000.0
2008-07-22 04:11:00,2.00195,2.00195,2.00195,2.00195,1000000.0
2008-07-22 04:12:00,2.0019,2.002,2.0019,2.002,20400000.0
2008-07-22 04:13:00,2.002,2.00205,2.00185,2.00205,145499999.0
2008-07-22 04:14:00,2.00205,2.0021,2.00195,2.002,48100000.0
2008-07-22 04:15:00,2.002,2.002,2.002,2.002,6600000.0
2008-07-22 04:16:00,2.002,2.0021,2.002,2.002,46100000.0
2008-07-22 04:17:00,2.002,2.00205,2.002,2.00205,18000000.0
2008-07-22 04:18:00,2.00205,2.0021,2.002,2.002,13200000.0
2008-07-22 04:19:00,2.002,2.002,2.0018,2.0019,71600000.0
2008-07-22 04:20:00,2.0019,2.0022,2.0018,2.0021,26900000.0
2008-07-22 04:21:00,2.0019,2.002,2.0016,2.0018,63200000.0
2008-07-22 04:22:00,2.0018,2.0019,2.0018,2.0019,3600000.0
2008-07-22 04:23:00,2.0018,2.0019,2.0018,2.0019,3800000.0
2008-07-22 04:24:00,2.0019,2.002,2.0019,2.002,6000000.0
2008-07-22 04:25:00,2.002,2.0021,2.002,2.0021,16800000.0
2008-07-22 04:26:00,2.0021,2.0022,2.002,2.002,17600000.0
2008-07-22 04:27:00,2.002,2.002,2.002,2.002,1200000.0
2008-07-22 04:28:00,2.00179,2.0019,2.00174,2.00184,10900000.0
2008-07-22 04:29:00,2.002,2.002,2.002,2.002,2400000.0
2008-07-22 04:30:00,2.002,2.002,2.002,2.002,10800000.0
2008-07-22 04:31:00,2.002,2.0022,2.00175,2.0018,58900000.0
2008-07-22 04:32:00,2.0018,2.0018,2.00165,2.0018,49100000.0
2008-07-22 04:33:00,2.0018,2.0019,2.0017,2.0018,20500000.0
2008-07-22 04:34:00,2.0019,2.0019,2.0018,2.0018,9600000.0
2008-07-22 04:35:00,2.0018,2.0018,2.0018,2.0018,2000000.0
2008-07-22 04:36:00,2.0018,2.0019,2.0018,2.0019,5000000.0
2008-07-22 04:37:00,2.0019,2.0019,2.0019,2.0019,1200000.0
2008-07-22 04:38:00,2.00166,2.00177,2.00156,2.00177,5000000.0
2008-07-22 04:39:00,2.0019,2.0019,2.0017,2.0017,75200000.0
2008-07-22 04:40:00,2.0017,2.00175,2.0017,2.00175,24000000.0
2008-07-22 04:41:00,2.00175,2.00175,2.00175,2.00175,9100000.0
2008-07-22 04:42:00,2.0018,2.0018,2.0018,2.0018,7500000.0
2008-07-22 04:43:00,2.0018,2.0018,2.0018,2.0018,11000000.0
2008-07-22 04:44:00,2.0018,2.0018,2.00175,2.0018,9000000.0
2008-07-22 04:45:00,2.0018,2.0019,2.0018,2.00185,22300000.0
2008-07-22 04:46:00,2.0019,2.0019,2.0018,2.0019,80200000.0
2008-07-22 04:47:00,2.00185,2.0019,2.00185,2.0019,8300000.0
2008-07-22 04:48:00,2.0019,2.0019,2.0019,2.0019,4000000.0
2008-07-22 04:49:00,2.0019,2.0019,2.0019,2.0019,2400000.0
2008-07-22 04:50:00,2.0019,2.002,2.0019,2.002,19700000.0
2008-07-22 04:51:00,2.00195,2.00195,2.00195,2.00195,1000000.0
2008-07-22 04:52:00,2.002,2.002,2.0019,2.0019,15700000.0
2008-07-22 04:53:00,2.0019,2.0019,2.00185,2.0019,6300000.0
2008-07-22 04:54:00,2.0019,2.0019,2.0019,2.0019,3300000.0
2008-07-22 04:55:00,2.0019,2.0019,2.00185,2.00185,5200000.0
2008-07-22 04:56:00,2.0019,2.0019,2.0019,2.0019,1000000.0
2008-07-22 04:57:00,2.0019,2.0019,2.0019,2.0019,6300000.0
2008-07-22 04:58:00,2.0019,2.00195,2.0019,2.00195,5000000.0
2008-07-22 04:59:00,2.00157,2.00177,2.00157,2.00167,18000000.0
2008-07-22 05:00:00,2.0019,2.0019,2.0019,2.0019,4600000.0
2008-07-22 05:01:00,2.0019,2.0019,2.00185,2.00185,11800000.0
2008-07-22 05:02:00,2.00185,2.00185,2.00185,2.00185,2000000.0
2008-07-22 05:03:00,2.0019,2.00205,2.00185,2.0019,58600000.0
2008-07-22 05:04:00,2.00195,2.002,2.00185,2.0019,45600000.0
2008-07-22 05:05:00,2.0019,2.0019,2.0019,2.0019,6300000.0
2008-07-22 05:06:00,2.0019,2.0019,2.0019,2.0019,1400000.0
2008-07-22 05:07:00,2.0019,2.0021,2.0019,2.0019,11700000.0
2008-07-22 05:08:00,2.0019,2.00195,2.0019,2.00195,10400000.0
2008-07-22 05:09:00,2.002,2.002,2.002,2.002,3200000.0
2008-07-22 05:10:00,2.002,2.002,2.002,2.002,3200000.0
2008-07-22 05:11:00,2.002,2.002,2.002,2.002,2700000.0
2008-07-22 05:12:00,2.00205,2.0021,2.00205,2.00205,12900000.0
2008-07-22 05:13:00,2.00205,2.00205,2.00205,2.00205,3200000.0
2008-07-22 05:14:00,2.00205,2.0021,2.00195,2.00195,11200000.0
2008-07-22 05:15:00,2.00195,2.00195,2.00195,2.00195,6300000.0
2008-07-22 05:16:00,2.00195,2.00195,2.00195,2.00195,8400000.0
2008-07-22 05:17:00,2.00195,2.00195,2.00195,2.00195,2100000.0
2008-07-22 05:18:00,2.00195,2.002,2.00195,2.002,7300000.0
2008-07-22 05:19:00,2.002,2.0023,2.002,2.00225,81200000.0
2008-07-22 05:20:00,2.00225,2.00225,2.00215,2.0022,11200000.0
2008-07-22 05:21:00,2.0022,2.00225,2.0022,2.00225,13300000.0
2008-07-22 05:22:00,2.00225,2.00225,2.0022,2.0022,11000000.0
2008-07-22 05:23:00,2.0022,2.0023,2.0022,2.0023,64900000.0
2008-07-22 05:24:00,2.0023,2.00245,2.0023,2.00245,42700000.0
2008-07-22 05:25:00,2.0024,2.00245,2.0024,2.0024,41400000.0
2008-07-22 05:26:00,2.0024,2.0024,2.0023,2.00235,41900000.0
2008-07-22 05:27:00,2.0023,2.0023,2.0022,2.0022,42600000.0
2008-07-22 05:28:00,2.00225,2.0023,2.00225,2.00225,18100000.0
2008-07-22 05:29:00,2.0023,2.0023,2.00225,2.0023,16300000.0
2008-07-22 05:30:00,2.0023,2.0023,2.0023,2.0023,21300000.0
2008-07-22 05:31:00,2.0023,2.0024,2.0023,2.0023,57300000.0
2008-07-22 05:32:00,2.0023,2.0024,2.0023,2.0023,121800000.0
2008-07-22 05:33:00,2.0023,2.00235,2.0023,2.00235,46000000.0
2008-07-22 05:34:00,2.00235,2.0024,2.0023,2.0023,38400000.0
2008-07-22 05:35:00,2.0023,2.00235,2.00225,2.0023,94400000.0
2008-07-22 05:36:00,2.00225,2.0024,2.00225,2.00225,25500000.0
2008-07-22 05:37:00,2.0023,2.0024,2.00225,2.00225,15300000.0
2008-07-22 05:38:00,2.0023,2.0024,2.00225,2.00225,30000000.0
2008-07-22 05:39:00,2.0023,2.0024,2.0022,2.0023,81200000.0
2008-07-22 05:40:00,2.0023,2.0024,2.0022,2.0024,45000000.0
2008-07-22 05:41:00,2.0024,2.0025,2.0024,2.0024,43300000.0
2008-07-22 05:42:00,2.0024,2.0024,2.0023,2.0023,44600000.0
2008-07-22 05:43:00,2.0023,2.0025,2.0023,2.0025,10100000.0
2008-07-22 05:44:00,2.0025,2.0025,2.0023,2.0023,22700000.0
2008-07-22 05:45:00,2.00235,2.0024,2.0023,2.0023,27700000.0
2008-07-22 05:46:00,2.0023,2.0023,2.00225,2.0023,10500000.0
2008-07-22 05:47:00,2.0023,2.0023,2.0023,2.0023,1700000.0
2008-07-22 05:48:00,2.0023,2.0023,2.0022,2.00225,23200000.0
2008-07-22 05:49:00,2.00225,2.0023,2.0022,2.0022,17700000.0
2008-07-22 05:50:00,2.0023,2.0023,2.0022,2.0022,60500000.0
2008-07-22 05:51:00,2.0023,2.0023,2.0022,2.0023,58800000.0
2008-07-22 05:52:00,2.00225,2.00225,2.0022,2.0022,11900000.0
2008-07-22 05:53:00,2.0023,2.0023,2.0018,2.002,44000000.0
2008-07-22 05:54:00,2.002,2.002,2.00185,2.00185,29700000.0
2008-07-22 05:55:00,2.0019,2.0019,2.0017,2.0017,33300000.0
2008-07-22 05:56:00,2.0017,2.0017,2.0017,2.0017,2800000.0
2008-07-22 05:57:00,2.0017,2.0018,2.00165,2.0018,85700001.0
2008-07-22 05:58:00,2.0018,2.0018,2.00165,2.00175,44500000.0
2008-07-22 05:59:00,2.00153,2.00168,2.00142,2.00156,44600000.0
2008-07-22 06:00:00,2.0018,2.0018,2.0017,2.0017,15200000.0
2008-07-22 06:01:00,2.0017,2.0017,2.0017,2.0017,3300000.0
2008-07-22 06:02:00,2.0017,2.0017,2.00165,2.00165,16700000.0
2008-07-22 06:03:00,2.00165,2.0017,2.00165,2.00165,18000000.0
2008-07-22 06:04:00,2.00192,2.00192,2.00151,2.00172,180800000.0
2008-07-22 06:05:00,2.00165,2.0017,2.00165,2.00165,11700000.0
2008-07-22 06:06:00,2.00165,2.0019,2.00165,2.0019,45700000.0
2008-07-22 06:07:00,2.00195,2.0021,2.0016,2.0019,84000000.0
2008-07-22 06:08:00,2.0019,2.002,2.0019,2.002,25400000.0
2008-07-22 06:09:00,2.002,2.002,2.002,2.002,1200000.0
2008-07-22 06:10:00,2.002,2.0023,2.002,2.0023,35100000.0
2008-07-22 06:11:00,2.0022,2.0022,2.00205,2.00205,10200000.0
2008-07-22 06:12:00,2.0021,2.0021,2.0021,2.0021,1200000.0
2008-07-22 06:13:00,2.0021,2.0021,2.0021,2.0021,7200000.0
2008-07-22 06:14:00,2.0023,2.0023,2.0021,2.0023,52700000.0
2008-07-22 06:15:00,2.0023,2.0023,2.00195,2.002,52000000.0
2008-07-22 06:16:00,2.00205,2.0021,2.002,2.0021,29500000.0
2008-07-22 06:17:00,2.0021,2.0021,2.0021,2.0021,13800000.0
2008-07-22 06:18:00,2.0021,2.00215,2.0021,2.00215,32200000.0
2008-07-22 06:19:00,2.00215,2.0022,2.0021,2.0021,46700000.0
2008-07-22 06:20:00,2.0021,2.0021,2.0019,2.002,61300000.0
2008-07-22 06:21:00,2.002,2.002,2.002,2.002,6000000.0
2008-07-22 06:22:00,2.002,2.0021,2.002,2.0021,6600000.0
2008-07-22 06:23:00,2.0021,2.0021,2.002,2.002,46300000.0
2008-07-22 06:24:00,2.002,2.002,2.002,2.002,25100000.0
2008-07-22 06:25:00,2.002,2.002,2.002,2.002,21400000.0
2008-07-22 06:26:00,2.002,2.00205,2.002,2.00205,34800000.0
2008-07-22 06:27:00,2.002,2.00205,2.002,2.00205,5900000.0
2008-07-22 06:28:00,2.002,2.00205,2.002,2.00205,8500000.0
2008-07-22 06:29:00,2.002,2.002,2.002,2.002,7800000.0
2008-07-22 06:30:00,2.002,2.002,2.00185,2.00185,17100000.0
2008-07-22 06:31:00,2.00185,2.0019,2.00185,2.00185,19600000.0
2008-07-22 06:32:00,2.00185,2.0019,2.00185,2.0019,7600000.0
2008-07-22 06:33:00,2.00185,2.0021,2.00185,2.0021,18700000.0
2008-07-22 06:34:00,2.0021,2.0021,2.0019,2.00195,28000000.0
2008-07-22 06:35:00,2.0019,2.00195,2.0019,2.00195,66000000.0
2008-07-22 06:36:00,2.00195,2.0021,2.0019,2.00195,115600000.0
2008-07-22 06:37:00,2.0019,2.0019,2.0019,2.0019,25700000.0
2008-07-22 06:38:00,2.0019,2.0021,2.0019,2.002,24400000.0
2008-07-22 06:39:00,2.002,2.0022,2.002,2.0021,140000000.0
2008-07-22 06:40:00,2.0021,2.0021,2.00175,2.00175,153100000.0
2008-07-22 06:41:00,2.0019,2.0019,2.0017,2.0017,85800000.0
2008-07-22 06:42:00,2.0017,2.0017,2.0016,2.00165,61300000.0
2008-07-22 06:43:00,2.00165,2.0017,2.0016,2.0016,51600000.0
2008-07-22 06:44:00,2.00165,2.0017,2.00165,2.0017,5000000.0
2008-07-22 06:45:00,2.0017,2.0018,2.0017,2.0018,18700000.0
2008-07-22 06:46:00,2.0018,2.0018,2.0017,2.0017,59600000.0
2008-07-22 06:47:00,2.0017,2.0017,2.0015,2.00155,27600000.0
2008-07-22 06:48:00,2.00155,2.0016,2.0015,2.0016,56800000.0
2008-07-22 06:49:00,2.0016,2.0016,2.00155,2.00155,5000000.0
2008-07-22 06:50:00,2.00155,2.00155,2.0015,2.0015,3700000.0
2008-07-22 06:51:00,2.0015,2.0017,2.0015,2.0016,27300000.0
2008-07-22 06:52:00,2.0016,2.0017,2.0015,2.0015,49500000.0
2008-07-22 06:53:00,2.0015,2.0015,2.00125,2.0013,86000000.0
2008-07-22 06:54:00,2.0013,2.0013,2.00115,2.0012,28100000.0
2008-07-22 06:55:00,2.0012,2.0012,2.00105,2.0012,40500000.0
2008-07-22 06:56:00,2.0012,2.0012,2.001,2.001,44900000.0
2008-07-22 06:57:00,2.00105,2.00105,2.00095,2.00095,38800000.0
2008-07-22 06:58:00,2.00095,2.00105,2.00095,2.00105,12000000.0
2008-07-22 06:59:00,2.0011,2.0012,2.0011,2.0012,8400000.0
2008-07-22 07:00:00,2.0012,2.0014,2.0012,2.0014,17200000.0
2008-07-22 07:01:00,2.0014,2.0014,2.0012,2.0013,33900000.0
2008-07-22 07:02:00,2.0013,2.0013,2.0013,2.0013,2000000.0
2008-07-22 07:03:00,2.0013,2.0013,2.0013,2.0013,1000000.0
2008-07-22 07:04:00,2.0013,2.0014,2.0013,2.0013,4200000.0
2008-07-22 07:05:00,2.0013,2.0013,2.0013,2.0013,1000000.0
2008-07-22 07:06:00,2.00135,2.00155,2.0013,2.0015,63400000.0
2008-07-22 07:07:00,2.0015,2.0015,2.00145,2.00145,11100000.0
2008-07-22 07:08:00,2.0015,2.0016,2.00145,2.0016,19200000.0
2008-07-22 07:09:00,2.0016,2.0016,2.0013,2.0013,23500000.0
2008-07-22 07:10:00,2.0013,2.0013,2.0012,2.0012,18300000.0
2008-07-22 07:11:00,2.0012,2.0012,2.00115,2.00115,25800000.0
2008-07-22 07:12:00,2.00115,2.00115,2.00115,2.00115,2000000.0
2008-07-22 07:13:00,2.00115,2.0013,2.00115,2.0012,57800000.0
2008-07-22 07:14:00,2.00115,2.00115,2.0008,2.0008,66700000.0
2008-07-22 07:15:00,2.0008,2.00085,2.0007,2.0007,33800000.0
2008-07-22 07:16:00,2.0007,2.0007,2.0005,2.0005,32300000.0
2008-07-22 07:17:00,2.0005,2.0006,2.0005,2.00055,93500000.0
2008-07-22 07:18:00,2.0005,2.0007,2.0005,2.0007,19800000.0
2008-07-22 07:19:00,2.00065,2.00085,2.0006,2.0008,149000000.0
2008-07-22 07:20:00,2.0009,2.0009,2.0008,2.00085,96500000.0
2008-07-22 07:21:00,2.0009,2.0012,2.00085,2.001,130800000.0
2008-07-22 07:22:00,2.001,2.00105,2.001,2.00105,9000000.0
2008-07-22 07:23:00,2.00105,2.00105,2.001,2.001,8300000.0
2008-07-22 07:24:00,2.001,2.00105,2.001,2.00105,7200000.0
2008-07-22 07:25:00,2.00105,2.00105,2.0007,2.0007,31400000.0
2008-07-22 07:26:00,2.0007,2.0008,2.0007,2.0008,15500000.0
2008-07-22 07:27:00,2.00075,2.0008,2.0006,2.0006,54100000.0
2008-07-22 07:28:00,2.0007,2.0008,2.0007,2.0007,23500000.0
2008-07-22 07:29:00,2.0007,2.0007,2.00065,2.00065,18400000.0
2008-07-22 07:30:00,2.00065,2.0008,2.0006,2.0006,14200000.0
2008-07-22 07:31:00,2.0006,2.0009,2.0006,2.0007,92600000.0
2008-07-22 07:32:00,2.0007,2.0008,2.00065,2.0008,74500000.0
2008-07-22 07:33:00,2.0008,2.001,2.0008,2.00095,50900000.0
2008-07-22 07:34:00,2.00095,2.0012,2.00095,2.0012,29300000.0
2008-07-22 07:35:00,2.0012,2.0012,2.00105,2.0012,44400000.0
2008-07-22 07:36:00,2.0012,2.0014,2.0012,2.0012,46600000.0
2008-07-22 07:37:00,2.0012,2.0012,2.0011,2.0012,26400000.0
2008-07-22 07:38:00,2.0012,2.0013,2.0012,2.0012,17200000.0
2008-07-22 07:39:00,2.0012,2.0016,2.0012,2.0016,87100000.0
2008-07-22 07:40:00,2.0016,2.0016,2.00155,2.00155,21100000.0
2008-07-22 07:41:00,2.0016,2.0016,2.0014,2.0014,70700000.0
2008-07-22 07:42:00,2.00145,2.00145,2.00135,2.00135,20200000.0
2008-07-22 07:43:00,2.0014,2.0014,2.00135,2.0014,21900000.0
2008-07-22 07:44:00,2.0014,2.0014,2.00135,2.0014,22200000.0
2008-07-22 07:45:00,2.0014,2.0015,2.0014,2.00145,26200000.0
2008-07-22 07:46:00,2.00145,2.0015,2.00145,2.0015,19900000.0
2008-07-22 07:47:00,2.0015,2.0015,2.0015,2.0015,24400000.0
2008-07-22 07:48:00,2.0015,2.0017,2.0015,2.0017,101600000.0
2008-07-22 07:49:00,2.0017,2.0017,2.0016,2.0017,111600000.0
2008-07-22 07:50:00,2.0017,2.0017,2.00135,2.0016,101400000.0
2008-07-22 07:51:00,2.0016,2.0018,2.00145,2.0016,75500000.0
2008-07-22 07:52:00,2.0016,2.0016,2.0015,2.0016,11900000.0
2008-07-22 07:53:00,2.0016,2.0016,2.0015,2.0016,107900000.0
2008-07-22 07:54:00,2.0015,2.0018,2.0015,2.0015,55800000.0
2008-07-22 07:55:00,2.0015,2.0015,2.0015,2.0015,35400000.0
2008-07-22 07:56:00,2.0015,2.0017,2.0015,2.0017,82900000.0
2008-07-22 07:57:00,2.0017,2.0024,2.0017,2.00225,109200000.0
2008-07-22 07:58:00,2.00225,2.0025,2.00205,2.00245,139300000.0
2008-07-22 07:59:00,2.00245,2.0027,2.00245,2.0027,140700000.0
2008-07-22 08:00:00,2.0027,2.0027,2.00145,2.00165,158200001.0
2008-07-22 08:01:00,2.0017,2.002,2.0017,2.00195,35900000.0
2008-07-22 08:02:00,2.00195,2.002,2.00175,2.0019,121400000.0
2008-07-22 08:03:00,2.0019,2.002,2.0018,2.0019,127700000.0
2008-07-22 08:04:00,2.00185,2.0019,2.00155,2.0017,198100000.0
2008-07-22 08:05:00,2.00175,2.0018,2.0014,2.0014,212000000.0
2008-07-22 08:06:00,2.00145,2.002,2.00145,2.0018,80700000.0
2008-07-22 08:07:00,2.0018,2.0019,2.0015,2.0016,144100000.0
2008-07-22 08:08:00,2.00155,2.0016,2.0015,2.00155,34700000.0
2008-07-22 08:09:00,2.00155,2.0016,2.0013,2.0014,53500000.0
2008-07-22 08:10:00,2.0014,2.0014,2.00135,2.0014,30400000.0
2008-07-22 08:11:00,2.0014,2.0015,2.00135,2.00135,115900000.0
2008-07-22 08:12:00,2.00135,2.00135,2.00105,2.00105,223800000.0
2008-07-22 08:13:00,2.0011,2.0011,2.00085,2.0009,296099999.0
2008-07-22 08:14:00,2.0009,2.0009,2.00065,2.00075,240300000.0
2008-07-22 08:15:00,2.00075,2.00075,2.0005,2.0005,70200000.0
2008-07-22 08:16:00,2.0005,2.0006,2.0005,2.00055,52000000.0
2008-07-22 08:17:00,2.0006,2.00075,2.0005,2.00075,109200000.0
2008-07-22 08:18:00,2.00075,2.001,2.00075,2.0008,110400000.0
2008-07-22 08:19:00,2.0008,2.001,2.0008,2.0009,48400000.0
2008-07-22 08:20:00,2.0009,2.0018,2.0007,2.0015,256000001.0
2008-07-22 08:21:00,2.0015,2.0018,2.0015,2.0017,48600000.0
2008-07-22 08:22:00,2.0017,2.0017,2.0014,2.0016,118600000.0
2008-07-22 08:23:00,2.0016,2.0018,2.0015,2.0018,115300000.0
2008-07-22 08:24:00,2.00175,2.0018,2.0013,2.0013,193000000.0
2008-07-22 08:25:00,2.0013,2.0014,2.00085,2.00125,183000000.0
2008-07-22 08:26:00,2.0013,2.00185,2.0013,2.00185,144800000.0
2008-07-22 08:27:00,2.00195,2.0022,2.00115,2.00115,248900000.0
2008-07-22 08:28:00,2.00115,2.00205,2.00115,2.00195,184300000.0
2008-07-22 08:29:00,2.00195,2.00195,2.00175,2.00195,43600000.0
2008-07-22 08:30:00,2.00195,2.00225,2.00185,2.0021,192000000.0
2008-07-22 08:31:00,2.0021,2.0022,2.002,2.002,102500000.0
2008-07-22 08:32:00,2.002,2.0023,2.00195,2.00215,111400000.0
2008-07-22 08:33:00,2.00215,2.0023,2.00215,2.00225,46400000.0
2008-07-22 08:34:00,2.00225,2.00265,2.00225,2.0025,102500000.0
2008-07-22 08:35:00,2.00255,2.00265,2.0022,2.00225,314500000.0
2008-07-22 08:36:00,2.00225,2.00225,2.002,2.0021,117900000.0
2008-07-22 08:37:00,2.0021,2.0021,2.002,2.002,15100000.0
2008-07-22 08:38:00,2.002,2.002,2.00185,2.00195,56000000.0
2008-07-22 08:39:00,2.00195,2.0024,2.0019,2.00235,104300000.0
2008-07-22 08:40:00,2.00235,2.00245,2.00225,2.00235,171700000.0
2008-07-22 08:41:00,2.00245,2.00245,2.00215,2.00225,95600000.0
2008-07-22 08:42:00,2.00225,2.0024,2.00205,2.00205,151300000.0
2008-07-22 08:43:00,2.00205,2.0021,2.0018,2.0021,50000000.0
2008-07-22 08:44:00,2.002,2.0025,2.00195,2.00215,173300000.0
2008-07-22 08:45:00,2.00215,2.0023,2.00205,2.00215,132800000.0
2008-07-22 08:46:00,2.0022,2.00275,2.0022,2.0026,341800000.0
2008-07-22 08:47:00,2.0026,2.0029,2.0024,2.00255,210000000.0
2008-07-22 08:48:00,2.00255,2.0028,2.0025,2.00275,154500000.0
2008-07-22 08:49:00,2.00265,2.0035,2.00265,2.0033,183500000.0
2008-07-22 08:50:00,2.0033,2.00345,2.0028,2.003,197200000.0
2008-07-22 08:51:00,2.003,2.00375,2.00285,2.00365,113800000.0
2008-07-22 08:52:00,2.00365,2.00425,2.00345,2.0037,213900000.0
2008-07-22 08:53:00,2.0037,2.00375,2.00285,2.0031,308900000.0
2008-07-22 08:54:00,2.0031,2.0034,2.00285,2.00325,316300000.0
2008-07-22 08:55:00,2.00325,2.00325,2.00295,2.0031,238700000.0
2008-07-22 08:56:00,2.0031,2.0035,2.0031,2.00325,168800000.0
2008-07-22 08:57:00,2.0032,2.0037,2.00315,2.00345,179600000.0
2008-07-22 08:58:00,2.00345,2.0036,2.00335,2.00335,174600000.0
2008-07-22 08:59:00,2.00335,2.00355,2.0033,2.00355,138500000.0
2008-07-22 09:00:00,2.00355,2.0042,2.0035,2.0037,309300001.0
2008-07-22 09:01:00,2.0037,2.004,2.0037,2.004,363500000.0
2008-07-22 09:02:00,2.004,2.0043,2.0038,2.0038,206900000.0
2008-07-22 09:03:00,2.00375,2.00395,2.00355,2.00365,199300000.0
2008-07-22 09:04:00,2.00365,2.0037,2.0036,2.00365,99200000.0
2008-07-22 09:05:00,2.00365,2.0037,2.0033,2.00335,195000000.0
2008-07-22 09:06:00,2.00335,2.0037,2.00325,2.0037,240800000.0
2008-07-22 09:07:00,2.0037,2.00375,2.0036,2.0037,29300000.0
2008-07-22 09:08:00,2.0037,2.0037,2.0032,2.00325,131200000.0
2008-07-22 09:09:00,2.00325,2.0033,2.003,2.0032,204800000.0
2008-07-22 09:10:00,2.0032,2.00345,2.003,2.0032,163500000.0
2008-07-22 09:11:00,2.0033,2.0034,2.0032,2.0034,124500000.0
2008-07-22 09:12:00,2.00345,2.0036,2.0034,2.0036,139900000.0
2008-07-22 09:13:00,2.0036,2.00365,2.0031,2.0031,163500000.0
2008-07-22 09:14:00,2.00315,2.0032,2.00305,2.0032,138300000.0
2008-07-22 09:15:00,2.0032,2.0033,2.0031,2.00325,83900000.0
2008-07-22 09:16:00,2.00325,2.00355,2.00325,2.0035,189200000.0
2008-07-22 09:17:00,2.0035,2.00355,2.00335,2.0034,123000000.0
2008-07-22 09:18:00,2.0034,2.0036,2.0031,2.0032,190600001.0
2008-07-22 09:19:00,2.0032,2.00365,2.0032,2.00365,164100000.0
2008-07-22 09:20:00,2.0036,2.0036,2.0034,2.0034,169000000.0
2008-07-22 09:21:00,2.0034,2.0034,2.00315,2.00315,101900000.0
2008-07-22 09:22:00,2.00315,2.00355,2.00315,2.00355,119600000.0
2008-07-22 09:23:00,2.00355,2.00355,2.00325,2.00325,97300000.0
2008-07-22 09:24:00,2.00325,2.0035,2.00325,2.0034,88600000.0
2008-07-22 09:25:00,2.0034,2.00345,2.00325,2.00325,223100000.0
2008-07-22 09:26:00,2.00325,2.00335,2.0032,2.00325,278800000.0
2008-07-22 09:27:00,2.00325,2.00325,2.0032,2.0032,91100000.0
2008-07-22 09:28:00,2.0032,2.0034,2.0032,2.0032,264000000.0
2008-07-22 09:29:00,2.0032,2.0033,2.00305,2.00315,148000000.0
2008-07-22 09:30:00,2.0031,2.0032,2.00305,2.00305,101200000.0
2008-07-22 09:31:00,2.00305,2.00315,2.00245,2.00245,235300000.0
2008-07-22 09:32:00,2.00245,2.00265,2.0024,2.0026,177100000.0
2008-07-22 09:33:00,2.0026,2.0026,2.002,2.0022,238400000.0
2008-07-22 09:34:00,2.0022,2.0022,2.00185,2.00195,267400000.0
2008-07-22 09:35:00,2.00195,2.00215,2.00195,2.0021,234900000.0
2008-07-22 09:36:00,2.00205,2.0022,2.00185,2.002,227300000.0
2008-07-22 09:37:00,2.002,2.0023,2.002,2.00225,303800000.0
2008-07-22 09:38:00,2.00225,2.00265,2.00225,2.0026,213200000.0
2008-07-22 09:39:00,2.0026,2.0026,2.0022,2.0023,163500000.0
2008-07-22 09:40:00,2.00235,2.0025,2.0023,2.00245,145600000.0
2008-07-22 09:41:00,2.00245,2.0025,2.0023,2.00235,138400000.0
2008-07-22 09:42:00,2.00235,2.0026,2.00235,2.00255,92900000.0
2008-07-22 09:43:00,2.00255,2.00255,2.00225,2.00225,178500000.0
2008-07-22 09:44:00,2.00225,2.00255,2.0021,2.00255,236600000.0
2008-07-22 09:45:00,2.00255,2.0027,2.0024,2.0024,130200000.0
2008-07-22 09:46:00,2.0024,2.00245,2.00225,2.0023,187200000.0
2008-07-22 09:47:00,2.0023,2.00245,2.0023,2.0024,37800000.0
2008-07-22 09:48:00,2.0024,2.0024,2.00225,2.0024,136800000.0
2008-07-22 09:49:00,2.00245,2.0026,2.00235,2.00235,117800000.0
2008-07-22 09:50:00,2.00235,2.00235,2.00195,2.002,221500000.0
2008-07-22 09:51:00,2.002,2.0022,2.0019,2.0022,114600000.0
2008-07-22 09:52:00,2.0022,2.0024,2.0022,2.00235,84900000.0
2008-07-22 09:53:00,2.00235,2.00235,2.002,2.002,77400000.0
2008-07-22 09:54:00,2.002,2.0021,2.00195,2.00205,80300000.0
2008-07-22 09:55:00,2.00205,2.0023,2.002,2.0022,53400000.0
2008-07-22 09:56:00,2.0022,2.0023,2.002,2.0022,119700000.0
2008-07-22 09:57:00,2.0022,2.0024,2.00215,2.00225,65200000.0
2008-07-22 09:58:00,2.00225,2.0027,2.0022,2.00265,142000000.0
2008-07-22 09:59:00,2.00265,2.00285,2.00255,2.00255,162700000.0
2008-07-22 10:00:00,2.00255,2.0029,2.00245,2.0029,111000000.0
2008-07-22 10:01:00,2.0029,2.0029,2.0027,2.00285,103600000.0
2008-07-22 10:02:00,2.00285,2.00315,2.00275,2.00315,123300000.0
2008-07-22 10:03:00,2.0032,2.00335,2.00305,2.0031,183000000.0
2008-07-22 10:04:00,2.0031,2.0033,2.003,2.0033,188000000.0
2008-07-22 10:05:00,2.0033,2.00335,2.00305,2.00305,73400000.0
2008-07-22 10:06:00,2.00305,2.00305,2.0025,2.0026,211600000.0
2008-07-22 10:07:00,2.0026,2.00265,2.00255,2.00255,58500000.0
2008-07-22 10:08:00,2.0026,2.00305,2.0026,2.00305,91800000.0
2008-07-22 10:09:00,2.00305,2.0032,2.003,2.00315,168900000.0
2008-07-22 10:10:00,2.00315,2.0033,2.00305,2.00305,193100000.0
2008-07-22 10:11:00,2.00305,2.0035,2.00305,2.0034,170500000.0
2008-07-22 10:12:00,2.0034,2.00345,2.00325,2.00335,242600000.0
2008-07-22 10:13:00,2.0033,2.00335,2.0028,2.0028,203200000.0
2008-07-22 10:14:00,2.0028,2.00315,2.00275,2.00315,173800000.0
2008-07-22 10:15:00,2.0032,2.0034,2.0032,2.00335,161700000.0
2008-07-22 10:16:00,2.0034,2.00345,2.0033,2.0034,49900000.0
2008-07-22 10:17:00,2.0034,2.00355,2.0034,2.00355,122700000.0
2008-07-22 10:18:00,2.00355,2.0042,2.0035,2.00385,304494500.0
2008-07-22 10:19:00,2.00385,2.00405,2.00375,2.00385,229200000.0
2008-07-22 10:20:00,2.00385,2.00405,2.0037,2.00405,233700000.0
2008-07-22 10:21:00,2.00405,2.00405,2.00365,2.0037,155300000.0
2008-07-22 10:22:00,2.0037,2.0037,2.0036,2.0036,76800000.0
2008-07-22 10:23:00,2.0038,2.0038,2.0034,2.0035,140100000.0
2008-07-22 10:24:00,2.0035,2.0036,2.00345,2.00355,38800000.0
2008-07-22 10:25:00,2.0036,2.00385,2.00345,2.00385,182800000.0
2008-07-22 10:26:00,2.00385,2.00415,2.00375,2.00395,296100000.0
2008-07-22 10:27:00,2.00395,2.004,2.0038,2.0038,153900000.0
2008-07-22 10:28:00,2.0038,2.00405,2.0037,2.00405,238600000.0
2008-07-22 10:29:00,2.00405,2.00415,2.00395,2.00405,180200000.0
2008-07-22 10:30:00,2.00405,2.00415,2.0039,2.00395,127100000.0
2008-07-22 10:31:00,2.00395,2.0041,2.00385,2.00395,159800000.0
2008-07-22 10:32:00,2.00395,2.004,2.00375,2.004,193800000.0
2008-07-22 10:33:00,2.00405,2.0042,2.0039,2.004,166500000.0
2008-07-22 10:34:00,2.004,2.00405,2.00395,2.004,47500000.0
2008-07-22 10:35:00,2.004,2.004,2.0038,2.00395,157000000.0
2008-07-22 10:36:00,2.00395,2.004,2.0039,2.00395,120600000.0
2008-07-22 10:37:00,2.0039,2.0039,2.0036,2.0036,154500000.0
2008-07-22 10:38:00,2.0036,2.00375,2.00355,2.0036,182700000.0
2008-07-22 10:39:00,2.0036,2.0039,2.0036,2.0039,140800000.0
2008-07-22 10:40:00,2.0039,2.0039,2.00375,2.00385,39600000.0
2008-07-22 10:41:00,2.0038,2.00385,2.0038,2.0038,24400000.0
2008-07-22 10:42:00,2.0038,2.00385,2.0037,2.0037,159800000.0
2008-07-22 10:43:00,2.0037,2.0037,2.00355,2.0036,215300000.0
2008-07-22 10:44:00,2.00365,2.00375,2.0036,2.0036,151400001.0
2008-07-22 10:45:00,2.0036,2.0039,2.0036,2.00385,173200000.0
2008-07-22 10:46:00,2.0038,2.004,2.00365,2.00375,273499999.0
2008-07-22 10:47:00,2.00375,2.00405,2.00365,2.00395,284600000.0
2008-07-22 10:48:00,2.0039,2.00395,2.0037,2.00385,187500000.0
2008-07-22 10:49:00,2.00385,2.00385,2.0038,2.0038,37700000.0
2008-07-22 10:50:00,2.0038,2.00385,2.00375,2.00375,103200000.0
2008-07-22 10:51:00,2.0038,2.00385,2.0032,2.0033,166100000.0
2008-07-22 10:52:00,2.0032,2.00335,2.0031,2.00325,405600000.0
2008-07-22 10:53:00,2.00325,2.0036,2.0031,2.0036,566599998.0
2008-07-22 10:54:00,2.00365,2.00365,2.00355,2.0036,60400000.0
2008-07-22 10:55:00,2.00365,2.0038,2.0031,2.00315,161000000.0
2008-07-22 10:56:00,2.0031,2.00365,2.0031,2.0036,242300000.0
2008-07-22 10:57:00,2.0036,2.0036,2.00335,2.00335,215800000.0
2008-07-22 10:58:00,2.00335,2.0036,2.00335,2.0035,136200000.0
2008-07-22 10:59:00,2.0035,2.0035,2.00335,2.0034,131300000.0
2008-07-22 11:00:00,2.0035,2.0037,2.00335,2.0034,258699999.0
2008-07-22 11:01:00,2.0034,2.0036,2.00335,2.0035,183900000.0
2008-07-22 11:02:00,2.0035,2.00355,2.00345,2.00355,189000000.0
2008-07-22 11:03:00,2.00355,2.00355,2.00355,2.00355,47800000.0
2008-07-22 11:04:00,2.00355,2.0036,2.00355,2.00355,110200000.0
2008-07-22 11:05:00,2.0036,2.0036,2.0034,2.0035,110900000.0
2008-07-22 11:06:00,2.0034,2.00355,2.0034,2.00355,117100000.0
2008-07-22 11:07:00,2.00355,2.00365,2.00345,2.00365,87700000.0
2008-07-22 11:08:00,2.00365,2.00365,2.00345,2.00355,153000000.0
2008-07-22 11:09:00,2.00355,2.00365,2.00345,2.00355,161100000.0
2008-07-22 11:10:00,2.00355,2.00365,2.00355,2.00355,142600000.0
2008-07-22 11:11:00,2.00355,2.00365,2.00345,2.00355,115000000.0
2008-07-22 11:12:00,2.0036,2.00375,2.00345,2.00375,129700000.0
2008-07-22 11:13:00,2.0037,2.00395,2.00355,2.00355,133000000.0
2008-07-22 11:14:00,2.0036,2.00415,2.00355,2.00385,456400001.0
2008-07-22 11:15:00,2.00385,2.00415,2.00385,2.004,187600000.0
2008-07-22 11:16:00,2.004,2.00555,2.00385,2.00505,335900000.0
2008-07-22 11:17:00,2.00505,2.00515,2.0046,2.0047,356400000.0
2008-07-22 11:18:00,2.00465,2.0048,2.0045,2.00455,216400000.0
2008-07-22 11:19:00,2.00455,2.00525,2.0045,2.00525,325100000.0
2008-07-22 11:20:00,2.00525,2.0056,2.00505,2.00515,586099997.0
2008-07-22 11:21:00,2.00515,2.00515,2.00455,2.00475,406100001.0
2008-07-22 11:22:00,2.0047,2.00515,2.00415,2.00505,264600000.0
2008-07-22 11:23:00,2.00505,2.00505,2.00415,2.00465,607200001.0
2008-07-22 11:24:00,2.0047,2.00495,2.00435,2.00495,399400000.0
2008-07-22 11:25:00,2.005,2.0052,2.0049,2.00505,558400000.0
2008-07-22 11:26:00,2.00505,2.0051,2.00465,2.0049,328400000.0
2008-07-22 11:27:00,2.0049,2.00525,2.0046,2.00525,298000001.0
2008-07-22 11:28:00,2.00525,2.00595,2.00525,2.00525,374500000.0
2008-07-22 11:29:00,2.00525,2.00615,2.00515,2.00565,369700000.0
2008-07-22 11:30:00,2.00565,2.00575,2.00545,2.0057,295900000.0
2008-07-22 11:31:00,2.0057,2.0058,2.0056,2.0058,183000000.0
2008-07-22 11:32:00,2.00585,2.00595,2.00565,2.00575,463000001.0
2008-07-22 11:33:00,2.0057,2.00595,2.0057,2.0057,235000000.0
2008-07-22 11:34:00,2.0057,2.0057,2.0055,2.00555,244100000.0
2008-07-22 11:35:00,2.00555,2.0059,2.00545,2.00555,335600000.0
2008-07-22 11:36:00,2.00555,2.0062,2.00555,2.00555,531100001.0
2008-07-22 11:37:00,2.00545,2.0055,2.00475,2.00505,662199999.0
2008-07-22 11:38:00,2.00505,2.00525,2.005,2.0051,163200000.0
2008-07-22 11:39:00,2.00505,2.0053,2.005,2.005,174700000.0
2008-07-22 11:40:00,2.00505,2.0054,2.00505,2.0053,244500000.0
2008-07-22 11:41:00,2.0053,2.00565,2.00505,2.00545,291200000.0
2008-07-22 11:42:00,2.00545,2.00565,2.00535,2.0055,289200000.0
2008-07-22 11:43:00,2.00545,2.0056,2.0051,2.0053,243600000.0
2008-07-22 11:44:00,2.00525,2.00545,2.0052,2.0053,324200000.0
2008-07-22 11:45:00,2.00525,2.00555,2.0052,2.00545,214400000.0
2008-07-22 11:46:00,2.00545,2.00545,2.0053,2.0053,87200000.0
2008-07-22 11:47:00,2.0053,2.0057,2.0053,2.0056,131800000.0
2008-07-22 11:48:00,2.0056,2.0056,2.00535,2.0055,114400000.0
2008-07-22 11:49:00,2.0055,2.0055,2.00525,2.00535,154500000.0
2008-07-22 11:50:00,2.0054,2.0054,2.00515,2.00515,152100000.0
2008-07-22 11:51:00,2.00515,2.0054,2.0051,2.00525,127400000.0
2008-07-22 11:52:00,2.00525,2.0054,2.0051,2.0052,282899999.0
2008-07-22 11:53:00,2.0052,2.00565,2.0052,2.0055,232600000.0
2008-07-22 11:54:00,2.0055,2.0056,2.0055,2.0055,52400000.0
2008-07-22 11:55:00,2.0056,2.00565,2.0055,2.00555,148400000.0
2008-07-22 11:56:00,2.00555,2.00565,2.00545,2.0055,177200000.0
2008-07-22 11:57:00,2.00555,2.0056,2.00545,2.00545,59500000.0
2008-07-22 11:58:00,2.00555,2.00555,2.00535,2.00535,141800000.0
2008-07-22 11:59:00,2.0054,2.0055,2.00515,2.0052,338599999.0
2008-07-22 12:00:00,2.0052,2.0052,2.00505,2.0052,222900000.0
2008-07-22 12:01:00,2.0051,2.00525,2.0051,2.0051,208300000.0
2008-07-22 12:02:00,2.0051,2.0052,2.00505,2.0051,117994500.0
2008-07-22 12:03:00,2.0051,2.0052,2.0047,2.0047,264000000.0
2008-07-22 12:04:00,2.00465,2.00465,2.00445,2.00455,265200000.0
2008-07-22 12:05:00,2.00455,2.0046,2.0045,2.0045,81800000.0
2008-07-22 12:06:00,2.0045,2.0045,2.00445,2.0045,160000000.0
2008-07-22 12:07:00,2.0045,2.00465,2.00445,2.0045,207600000.0
2008-07-22 12:08:00,2.0045,2.0046,2.0044,2.0045,158700000.0
2008-07-22 12:09:00,2.0045,2.0045,2.00415,2.0042,196300000.0
2008-07-22 12:10:00,2.0042,2.0043,2.0042,2.0043,76900000.0
2008-07-22 12:11:00,2.0043,2.0045,2.00415,2.00415,163899999.0
2008-07-22 12:12:00,2.0042,2.0045,2.0042,2.00445,232800000.0
2008-07-22 12:13:00,2.0044,2.0044,2.0043,2.0043,100700000.0
2008-07-22 12:14:00,2.0043,2.0044,2.0043,2.00435,51000000.0
2008-07-22 12:15:00,2.0044,2.0044,2.00425,2.0044,149900000.0
2008-07-22 12:16:00,2.0044,2.00445,2.00435,2.00435,65800000.0
2008-07-22 12:17:00,2.0044,2.00455,2.00435,2.00455,95500000.0
2008-07-22 12:18:00,2.00455,2.00475,2.00455,2.0046,164600000.0
2008-07-22 12:19:00,2.0046,2.0046,2.00445,2.00455,78100000.0
2008-07-22 12:20:00,2.00455,2.00455,2.00395,2.00395,108600000.0
2008-07-22 12:21:00,2.00395,2.0045,2.00395,2.0045,298500000.0
2008-07-22 12:22:00,2.0045,2.0046,2.0045,2.0045,138700000.0
2008-07-22 12:23:00,2.0045,2.0047,2.00425,2.0046,304300000.0
2008-07-22 12:24:00,2.00455,2.005,2.0045,2.00485,201900000.0
2008-07-22 12:25:00,2.00485,2.00485,2.0045,2.0045,115500000.0
2008-07-22 12:26:00,2.0045,2.00455,2.0045,2.0045,103100000.0
2008-07-22 12:27:00,2.0045,2.00455,2.00445,2.00455,60800000.0
2008-07-22 12:28:00,2.00455,2.00455,2.0043,2.0044,128100000.0
2008-07-22 12:29:00,2.0044,2.0046,2.0044,2.00455,79700000.0
2008-07-22 12:30:00,2.0046,2.0046,2.0044,2.0044,167100000.0
2008-07-22 12:31:00,2.00435,2.0045,2.0043,2.0045,266400000.0
2008-07-22 12:32:00,2.0045,2.00455,2.00435,2.00455,230100000.0
2008-07-22 12:33:00,2.00455,2.00475,2.0045,2.00475,183400001.0
2008-07-22 12:34:00,2.0047,2.0047,2.0045,2.00455,143600000.0
2008-07-22 12:35:00,2.00455,2.00455,2.0045,2.0045,132000000.0
2008-07-22 12:36:00,2.00455,2.00455,2.00385,2.004,333300000.0
2008-07-22 12:37:00,2.004,2.0043,2.00395,2.00425,187700000.0
2008-07-22 12:38:00,2.00425,2.00425,2.00405,2.0041,124600000.0
2008-07-22 12:39:00,2.0041,2.0042,2.00405,2.0042,162400000.0
2008-07-22 12:40:00,2.0042,2.00435,2.0041,2.0043,116300000.0
2008-07-22 12:41:00,2.00435,2.00435,2.00425,2.00435,100500000.0
2008-07-22 12:42:00,2.0043,2.0045,2.0043,2.0044,100500000.0
2008-07-22 12:43:00,2.0044,2.0044,2.00415,2.00435,237300000.0
2008-07-22 12:44:00,2.00425,2.00425,2.00405,2.00405,78100000.0
2008-07-22 12:45:00,2.0041,2.00415,2.00365,2.00365,99500000.0
2008-07-22 12:46:00,2.0037,2.004,2.0036,2.00395,244800000.0
2008-07-22 12:47:00,2.00395,2.0043,2.0039,2.0042,160600000.0
2008-07-22 12:48:00,2.0042,2.00435,2.00415,2.00435,69300000.0
2008-07-22 12:49:00,2.00435,2.0044,2.00425,2.00425,25700000.0
2008-07-22 12:50:00,2.0043,2.0043,2.00375,2.00375,112600000.0
2008-07-22 12:51:00,2.00375,2.0038,2.0037,2.0038,95400000.0
2008-07-22 12:52:00,2.00365,2.004,2.00355,2.0038,125700000.0
2008-07-22 12:53:00,2.00375,2.0044,2.00375,2.00425,187900000.0
2008-07-22 12:54:00,2.00425,2.0045,2.00425,2.00435,182300000.0
2008-07-22 12:55:00,2.0044,2.0045,2.00435,2.0045,122400000.0
2008-07-22 12:56:00,2.0045,2.0047,2.00425,2.00455,212300000.0
2008-07-22 12:57:00,2.00455,2.00455,2.00425,2.00435,159900000.0
2008-07-22 12:58:00,2.00435,2.00435,2.00395,2.00395,153300000.0
2008-07-22 12:59:00,2.004,2.00435,2.00375,2.0042,346200000.0
2008-07-22 13:00:00,2.0042,2.0048,2.0039,2.0048,278200000.0
2008-07-22 13:01:00,2.0048,2.0056,2.0048,2.00515,359800000.0
2008-07-22 13:02:00,2.00515,2.0056,2.0051,2.0056,367400000.0
2008-07-22 13:03:00,2.0057,2.0063,2.0056,2.0062,480700000.0
2008-07-22 13:04:00,2.0063,2.0063,2.00595,2.0061,414600000.0
2008-07-22 13:05:00,2.0061,2.0064,2.0059,2.0063,486499999.0
2008-07-22 13:06:00,2.0064,2.0067,2.0064,2.00645,379300000.0
2008-07-22 13:07:00,2.0065,2.00665,2.0062,2.0062,502200000.0
2008-07-22 13:08:00,2.0062,2.0066,2.00615,2.00655,350200000.0
2008-07-22 13:09:00,2.00655,2.0072,2.0065,2.0071,534400000.0
2008-07-22 13:10:00,2.0071,2.0072,2.00685,2.00695,329199999.0
2008-07-22 13:11:00,2.007,2.0075,2.00695,2.00725,332100000.0
2008-07-22 13:12:00,2.0073,2.0073,2.00695,2.00705,423200000.0
2008-07-22 13:13:00,2.007,2.0072,2.00685,2.00695,384000000.0
2008-07-22 13:14:00,2.00695,2.0072,2.0068,2.00685,356100000.0
2008-07-22 13:15:00,2.00685,2.007,2.00675,2.0069,200700000.0
2008-07-22 13:16:00,2.0069,2.007,2.00685,2.00695,336200000.0
2008-07-22 13:17:00,2.00695,2.007,2.0063,2.0063,418900000.0
2008-07-22 13:18:00,2.0063,2.00675,2.0063,2.0066,263100000.0
2008-07-22 13:19:00,2.00665,2.0069,2.00665,2.0068,220600000.0
2008-07-22 13:20:00,2.00685,2.0072,2.00685,2.00705,256900000.0
2008-07-22 13:21:00,2.00705,2.00755,2.00705,2.00715,477000000.0
2008-07-22 13:22:00,2.0071,2.0071,2.0069,2.00695,189600000.0
2008-07-22 13:23:00,2.007,2.0073,2.007,2.0072,300200000.0
2008-07-22 13:24:00,2.0072,2.00735,2.00705,2.0071,239600000.0
2008-07-22 13:25:00,2.0071,2.00715,2.0067,2.00675,239000000.0
2008-07-22 13:26:00,2.0067,2.0068,2.0065,2.0065,286800000.0
2008-07-22 13:27:00,2.0065,2.00695,2.0065,2.0069,237700000.0
2008-07-22 13:28:00,2.0069,2.0069,2.00665,2.00685,125600000.0
2008-07-22 13:29:00,2.00685,2.00685,2.0068,2.0068,128800000.0
2008-07-22 13:30:00,2.0068,2.00715,2.0068,2.00685,302300000.0
2008-07-22 13:31:00,2.00685,2.00755,2.0068,2.00705,232000000.0
2008-07-22 13:32:00,2.00695,2.00695,2.00655,2.0066,379900000.0
2008-07-22 13:33:00,2.0066,2.0068,2.0065,2.0066,344900000.0
2008-07-22 13:34:00,2.0066,2.00685,2.0065,2.0068,251400000.0
2008-07-22 13:35:00,2.0068,2.007,2.00645,2.0065,420000000.0
2008-07-22 13:36:00,2.0065,2.0068,2.0065,2.00665,111200000.0
2008-07-22 13:37:00,2.00665,2.00685,2.00645,2.00655,251300000.0
2008-07-22 13:38:00,2.00655,2.00655,2.00645,2.0065,194200000.0
2008-07-22 13:39:00,2.0065,2.007,2.00645,2.0069,325900000.0
2008-07-22 13:40:00,2.0069,2.0071,2.0068,2.007,142500000.0
2008-07-22 13:41:00,2.007,2.00705,2.0069,2.00705,294300000.0
2008-07-22 13:42:00,2.00705,2.00705,2.00675,2.00695,274900000.0
2008-07-22 13:43:00,2.00695,2.0072,2.00695,2.00715,153800000.0
2008-07-22 13:44:00,2.00715,2.00745,2.00715,2.0074,286400000.0
2008-07-22 13:45:00,2.00745,2.00755,2.00705,2.0071,388800000.0
2008-07-22 13:46:00,2.0071,2.0074,2.0071,2.00735,276000000.0
2008-07-22 13:47:00,2.00735,2.00735,2.00715,2.0072,148400000.0
2008-07-22 13:48:00,2.0072,2.0073,2.00675,2.0068,384600000.0
2008-07-22 13:49:00,2.0068,2.0068,2.00655,2.0066,249200000.0
2008-07-22 13:50:00,2.0066,2.0069,2.0066,2.00675,232300000.0
2008-07-22 13:51:00,2.00675,2.0068,2.00655,2.00655,82000000.0
2008-07-22 13:52:00,2.0066,2.0067,2.0064,2.0064,267700000.0
2008-07-22 13:53:00,2.0064,2.0065,2.0062,2.00625,127600000.0
2008-07-22 13:54:00,2.0063,2.0064,2.0063,2.0063,76400000.0
2008-07-22 13:55:00,2.0063,2.0064,2.0063,2.00635,49400000.0
2008-07-22 13:56:00,2.00635,2.00635,2.0063,2.0063,94000000.0
2008-07-22 13:57:00,2.00635,2.0065,2.0063,2.0064,62100000.0
2008-07-22 13:58:00,2.0064,2.0064,2.00635,2.00635,43400000.0
2008-07-22 13:59:00,2.00635,2.0064,2.0063,2.0064,59800000.0
2008-07-22 14:00:00,2.0064,2.0065,2.00625,2.00645,66800000.0
2008-07-22 14:01:00,2.00645,2.0065,2.0064,2.0064,59000000.0
2008-07-22 14:02:00,2.0064,2.00665,2.0063,2.0066,119999999.0
2008-07-22 14:03:00,2.00655,2.0066,2.00635,2.00645,92200000.0
2008-07-22 14:04:00,2.0065,2.00655,2.0064,2.0064,36300000.0
2008-07-22 14:05:00,2.0064,2.0065,2.0064,2.00645,14300000.0
2008-07-22 14:06:00,2.00645,2.0065,2.0064,2.0065,53200000.0
2008-07-22 14:07:00,2.0065,2.0065,2.0064,2.0064,16600000.0
2008-07-22 14:08:00,2.0064,2.0064,2.0064,2.0064,29100000.0
2008-07-22 14:09:00,2.00645,2.0066,2.00645,2.00645,124400000.0
2008-07-22 14:10:00,2.00645,2.00655,2.0062,2.0063,278500000.0
2008-07-22 14:11:00,2.0063,2.0063,2.0061,2.0061,325300000.0
2008-07-22 14:12:00,2.0061,2.0062,2.0061,2.0062,235700000.0
2008-07-22 14:13:00,2.0062,2.0062,2.006,2.006,186900000.0
2008-07-22 14:14:00,2.006,2.0062,2.006,2.006,457100000.0
2008-07-22 14:15:00,2.006,2.0062,2.0059,2.006,584700000.0
2008-07-22 14:16:00,2.006,2.0061,2.00585,2.00585,402100000.0
2008-07-22 14:17:00,2.00585,2.006,2.00555,2.0056,361700000.0
2008-07-22 14:18:00,2.0056,2.0057,2.00555,2.0056,341600000.0
2008-07-22 14:19:00,2.0056,2.0056,2.00505,2.0054,608200000.0
2008-07-22 14:20:00,2.0053,2.006,2.0053,2.0058,607800000.0
2008-07-22 14:21:00,2.0058,2.0058,2.00505,2.00505,649700000.0
2008-07-22 14:22:00,2.00505,2.00525,2.0045,2.0046,591099999.0
2008-07-22 14:23:00,2.0045,2.00525,2.0043,2.005,559200000.0
2008-07-22 14:24:00,2.005,2.0051,2.0047,2.0048,451200000.0
2008-07-22 14:25:00,2.0048,2.005,2.00475,2.0048,391199998.0
2008-07-22 14:26:00,2.0049,2.0049,2.00465,2.0047,285000000.0
2008-07-22 14:27:00,2.0047,2.0048,2.0046,2.00465,314600000.0
2008-07-22 14:28:00,2.0047,2.00485,2.0033,2.0035,814200000.0
2008-07-22 14:29:00,2.00345,2.0039,2.00345,2.0037,582800000.0
2008-07-22 14:30:00,2.0037,2.0038,2.00185,2.0023,1014100001.0
2008-07-22 14:31:00,2.0023,2.0028,2.0022,2.0023,648000000.0
2008-07-22 14:32:00,2.0023,2.0026,2.00195,2.0026,486700000.0
2008-07-22 14:33:00,2.0026,2.0029,2.0023,2.0023,430500000.0
2008-07-22 14:34:00,2.0022,2.0025,2.0021,2.0023,620100000.0
2008-07-22 14:35:00,2.0023,2.0025,2.0019,2.0024,801800001.0
2008-07-22 14:36:00,2.00235,2.0024,2.00195,2.0022,568899998.0
2008-07-22 14:37:00,2.0022,2.0024,2.00215,2.00225,438700000.0
2008-07-22 14:38:00,2.00225,2.0025,2.00225,2.0024,406500000.0
2008-07-22 14:39:00,2.0024,2.0026,2.0023,2.0025,422500000.0
2008-07-22 14:40:00,2.0025,2.0027,2.0025,2.00255,416800000.0
2008-07-22 14:41:00,2.0026,2.0026,2.00225,2.00225,394800002.0
2008-07-22 14:42:00,2.00225,2.0024,2.0018,2.00185,445000000.0
2008-07-22 14:43:00,2.00185,2.002,2.00185,2.0019,517899997.0
2008-07-22 14:44:00,2.00195,2.002,2.00125,2.0015,756200000.0
2008-07-22 14:45:00,2.0014,2.0015,2.00025,2.0003,643300001.0
2008-07-22 14:46:00,2.0003,2.0008,2.0001,2.0005,1029400002.0
2008-07-22 14:47:00,2.0005,2.0008,2.00035,2.00075,411900000.0
2008-07-22 14:48:00,2.00075,2.001,2.00065,2.00095,362300001.0
2008-07-22 14:49:00,2.00095,2.001,2.0007,2.0008,202200000.0
2008-07-22 14:50:00,2.0008,2.0008,1.99975,1.9999,440100000.0
2008-07-22 14:51:00,1.99985,2.0001,1.9996,2.0,534099999.0
2008-07-22 14:52:00,2.0,2.00005,1.9992,1.99965,506099997.0
2008-07-22 14:53:00,1.99965,1.9998,1.9995,1.9995,383800000.0
2008-07-22 14:54:00,1.9995,1.9996,1.9991,1.99945,707999999.0
2008-07-22 14:55:00,1.99945,1.9997,1.9994,1.9996,633500000.0
2008-07-22 14:56:00,1.99955,1.9999,1.99955,1.9999,390200000.0
2008-07-22 14:57:00,2.0,2.0,1.9995,2.0,270400000.0
2008-07-22 14:58:00,2.0,2.0002,1.9998,1.9998,436900000.0
2008-07-22 14:59:00,1.9998,1.9998,1.99915,1.99925,723900000.0
2008-07-22 15:00:00,1.9992,1.99925,1.99855,1.9987,596699999.0
2008-07-22 15:01:00,1.99865,1.99895,1.99845,1.9986,476600000.0
2008-07-22 15:02:00,1.9986,1.99885,1.9985,1.9985,371300000.0
2008-07-22 15:03:00,1.9986,1.99925,1.99855,1.99925,217700000.0
2008-07-22 15:04:00,1.99925,1.99965,1.99925,1.99965,266600001.0
2008-07-22 15:05:00,1.9997,1.9998,1.99925,1.9993,243000000.0
2008-07-22 15:06:00,1.9993,1.9997,1.99915,1.9992,281300000.0
2008-07-22 15:07:00,1.9992,1.9997,1.9991,1.9993,416100000.0
2008-07-22 15:08:00,1.9993,1.9993,1.9988,1.9989,488000000.0
2008-07-22 15:09:00,1.9989,1.99925,1.99885,1.9989,234900000.0
2008-07-22 15:10:00,1.99885,1.9991,1.9987,1.9988,383000001.0
2008-07-22 15:11:00,1.99885,1.999,1.9988,1.99895,283500000.0
2008-07-22 15:12:00,1.999,1.9994,1.9987,1.9992,285100000.0
2008-07-22 15:13:00,1.9992,1.99965,1.9992,1.99965,367000001.0
2008-07-22 15:14:00,1.99965,1.9997,1.9995,1.9997,158300000.0
2008-07-22 15:15:00,1.99975,2.00015,1.99975,1.99995,182200002.0
2008-07-22 15:16:00,2.0,2.00045,1.99965,2.00045,272300000.0
2008-07-22 15:17:00,2.0004,2.0007,2.0002,2.0006,459400000.0
2008-07-22 15:18:00,2.0006,2.0008,2.0004,2.00045,419600000.0
2008-07-22 15:19:00,2.0005,2.0005,2.00035,2.0004,294700000.0
2008-07-22 15:20:00,2.0004,2.00075,2.00035,2.0007,316500000.0
2008-07-22 15:21:00,2.00065,2.0008,2.0003,2.00035,411200000.0
2008-07-22 15:22:00,2.00035,2.00045,2.0002,2.0004,254700000.0
2008-07-22 15:23:00,2.0004,2.00105,2.0004,2.00105,216900000.0
2008-07-22 15:24:00,2.00105,2.00105,2.0004,2.0005,258200000.0
2008-07-22 15:25:00,2.0005,2.0005,2.0003,2.0003,404500000.0
2008-07-22 15:26:00,2.0003,2.00035,2.0002,2.0003,221200000.0
2008-07-22 15:27:00,2.0003,2.00035,2.0001,2.00025,370600000.0
2008-07-22 15:28:00,2.0003,2.0005,2.00025,2.0004,185000000.0
2008-07-22 15:29:00,2.0004,2.0006,2.00035,2.0006,112000000.0
2008-07-22 15:30:00,2.00055,2.0006,2.0004,2.0006,234800000.0
2008-07-22 15:31:00,2.00055,2.0008,2.00045,2.0008,399800000.0
2008-07-22 15:32:00,2.0008,2.0012,2.0007,2.0011,638400001.0
2008-07-22 15:33:00,2.00105,2.0012,2.0009,2.00105,231400000.0
2008-07-22 15:34:00,2.00095,2.00095,2.00065,2.0007,101100000.0
2008-07-22 15:35:00,2.0007,2.00095,2.00065,2.00085,205900000.0
2008-07-22 15:36:00,2.00085,2.00105,2.0007,2.00095,209400000.0
2008-07-22 15:37:00,2.00095,2.0012,2.0009,2.00095,246300000.0
2008-07-22 15:38:00,2.00095,2.0011,2.00095,2.00095,281900000.0
2008-07-22 15:39:00,2.00095,2.00105,2.00085,2.00095,330200003.0
2008-07-22 15:40:00,2.00095,2.001,2.00085,2.001,386800000.0
2008-07-22 15:41:00,2.001,2.001,2.00025,2.00025,364900000.0
2008-07-22 15:42:00,2.0003,2.0004,2.0002,2.00025,272500000.0
2008-07-22 15:43:00,2.0003,2.0004,2.00025,2.0003,470900001.0
2008-07-22 15:44:00,2.0003,2.0004,2.0,2.00015,495900000.0
2008-07-22 15:45:00,2.0002,2.0005,2.00015,2.0005,456700003.0
2008-07-22 15:46:00,2.00055,2.0006,2.0005,2.0006,215800000.0
2008-07-22 15:47:00,2.00055,2.0007,2.0001,2.00015,392799999.0
2008-07-22 15:48:00,2.00015,2.0002,2.0,2.00015,428100000.0
2008-07-22 15:49:00,2.00015,2.0002,1.99995,2.0001,317800000.0
2008-07-22 15:50:00,2.00005,2.00015,1.99995,2.0,306500000.0
2008-07-22 15:51:00,2.0,2.0003,1.99995,2.0002,469500000.0
2008-07-22 15:52:00,2.0002,2.0002,1.9995,1.9995,493200000.0
2008-07-22 15:53:00,1.99935,2.0,1.9993,1.9997,415900000.0
2008-07-22 15:54:00,1.9996,1.9997,1.9994,1.9994,544700000.0
2008-07-22 15:55:00,1.9994,1.9994,1.99895,1.9992,637699999.0
2008-07-22 15:56:00,1.99925,1.9993,1.99805,1.99825,681500004.0
2008-07-22 15:57:00,1.9983,1.9987,1.9983,1.99855,394300000.0
2008-07-22 15:58:00,1.99855,1.9987,1.99815,1.99865,470700000.0
2008-07-22 15:59:00,1.99865,1.99865,1.9984,1.99845,382900000.0
2008-07-22 16:00:00,1.99835,1.9985,1.99835,1.9985,214100000.0
2008-07-22 16:01:00,1.9985,1.9986,1.99815,1.9982,368800000.0
2008-07-22 16:02:00,1.9982,1.9987,1.99805,1.99825,309600000.0
2008-07-22 16:03:00,1.99825,1.9983,1.99725,1.99725,557400000.0
2008-07-22 16:04:00,1.99725,1.99765,1.99725,1.9973,444300000.0
2008-07-22 16:05:00,1.9973,1.9975,1.99725,1.9973,304700000.0
2008-07-22 16:06:00,1.9973,1.99765,1.9973,1.9976,357700000.0
2008-07-22 16:07:00,1.9976,1.9983,1.9976,1.9983,600999998.0
2008-07-22 16:08:00,1.9983,1.99855,1.99805,1.99825,644100000.0
2008-07-22 16:09:00,1.99825,1.9984,1.9976,1.9976,566200003.0
2008-07-22 16:10:00,1.99755,1.9977,1.99665,1.99675,826599999.0
2008-07-22 16:11:00,1.9966,1.99715,1.9966,1.997,536900000.0
2008-07-22 16:12:00,1.997,1.9972,1.9965,1.9965,545299999.0
2008-07-22 16:13:00,1.9965,1.9969,1.99645,1.99675,566900002.0
2008-07-22 16:14:00,1.99675,1.9974,1.99675,1.99735,230400000.0
2008-07-22 16:15:00,1.99735,1.9974,1.99715,1.9974,345400000.0
2008-07-22 16:16:00,1.9974,1.9975,1.9971,1.9972,422500000.0
2008-07-22 16:17:00,1.9972,1.9972,1.99675,1.9968,562400000.0
2008-07-22 16:18:00,1.9968,1.9968,1.99645,1.99645,735900000.0
2008-07-22 16:19:00,1.99635,1.99675,1.99635,1.9967,385200000.0
2008-07-22 16:20:00,1.9967,1.9971,1.99655,1.99705,474900000.0
2008-07-22 16:21:00,1.99705,1.9973,1.99655,1.9966,469600000.0
2008-07-22 16:22:00,1.9967,1.9967,1.99635,1.9965,265200000.0
2008-07-22 16:23:00,1.9965,1.9969,1.9965,1.99675,389700000.0
2008-07-22 16:24:00,1.99675,1.99695,1.99675,1.9969,338400000.0
2008-07-22 16:25:00,1.9969,1.9974,1.9968,1.9969,377900000.0
2008-07-22 16:26:00,1.9969,1.9975,1.9969,1.9974,478500003.0
2008-07-22 16:27:00,1.9973,1.9979,1.9973,1.9976,556500000.0
2008-07-22 16:28:00,1.9976,1.9976,1.99725,1.9974,413799999.0
2008-07-22 16:29:00,1.99745,1.9976,1.9971,1.9973,499500001.0
2008-07-22 16:30:00,1.9973,1.9973,1.9968,1.99695,202199998.0
2008-07-22 16:31:00,1.99695,1.997,1.9964,1.99695,405400000.0
2008-07-22 16:32:00,1.997,1.997,1.99665,1.99675,377000000.0
2008-07-22 16:33:00,1.99675,1.99705,1.99675,1.997,189400000.0
2008-07-22 16:34:00,1.9971,1.9974,1.997,1.99735,259700000.0
2008-07-22 16:35:00,1.9974,1.9978,1.9973,1.99735,261999999.0
2008-07-22 16:36:00,1.99735,1.99765,1.9972,1.9973,214500000.0
2008-07-22 16:37:00,1.9973,1.9973,1.9971,1.9972,214000000.0
2008-07-22 16:38:00,1.9972,1.9974,1.9968,1.9974,500400000.0
2008-07-22 16:39:00,1.9974,1.9975,1.9968,1.9968,679300004.0
2008-07-22 16:40:00,1.9968,1.9974,1.9968,1.9973,277200000.0
2008-07-22 16:41:00,1.9973,1.9973,1.99715,1.9972,189900002.0
2008-07-22 16:42:00,1.9972,1.9973,1.9972,1.9973,254400000.0
2008-07-22 16:43:00,1.9973,1.9974,1.9971,1.9971,317400000.0
2008-07-22 16:44:00,1.997,1.99715,1.99665,1.9971,494900000.0
2008-07-22 16:45:00,1.9971,1.9975,1.9971,1.9975,303400000.0
2008-07-22 16:46:00,1.9975,1.9978,1.9975,1.99765,289200000.0
2008-07-22 16:47:00,1.9976,1.998,1.9975,1.9975,331900000.0
2008-07-22 16:48:00,1.9975,1.9975,1.9972,1.9973,326300000.0
2008-07-22 16:49:00,1.9973,1.9973,1.99695,1.997,316600000.0
2008-07-22 16:50:00,1.997,1.9974,1.9969,1.9973,428200000.0
2008-07-22 16:51:00,1.9973,1.99765,1.9973,1.9976,373299999.0
2008-07-22 16:52:00,1.99765,1.998,1.9975,1.9979,354900000.0
2008-07-22 16:53:00,1.9979,1.99805,1.9978,1.998,175500000.0
2008-07-22 16:54:00,1.998,1.9982,1.9978,1.9979,242200000.0
2008-07-22 16:55:00,1.9979,1.9979,1.9974,1.9978,357400000.0
2008-07-22 16:56:00,1.9978,1.99785,1.9977,1.9977,163100000.0
2008-07-22 16:57:00,1.9977,1.9978,1.997,1.997,317100000.0
2008-07-22 16:58:00,1.997,1.99725,1.9969,1.9969,187600000.0
2008-07-22 16:59:00,1.9969,1.997,1.9964,1.9965,463100000.0
2008-07-22 17:00:00,1.9965,1.9968,1.9965,1.9967,282700000.0
2008-07-22 17:01:00,1.9967,1.9969,1.9966,1.9968,133500000.0
2008-07-22 17:02:00,1.9968,1.9969,1.9966,1.9966,291400000.0
2008-07-22 17:03:00,1.9966,1.9967,1.9963,1.99635,187800000.0
2008-07-22 17:04:00,1.99635,1.99635,1.99545,1.9956,420500000.0
2008-07-22 17:05:00,1.99565,1.99585,1.99505,1.99535,605300001.0
2008-07-22 17:06:00,1.9954,1.99565,1.9954,1.9956,550300000.0
2008-07-22 17:07:00,1.9955,1.9957,1.9955,1.9956,219000000.0
2008-07-22 17:08:00,1.9956,1.9957,1.9952,1.9957,436600000.0
2008-07-22 17:09:00,1.9957,1.99635,1.9957,1.99625,282500000.0
2008-07-22 17:10:00,1.99625,1.99635,1.99575,1.99625,586600001.0
2008-07-22 17:11:00,1.9962,1.997,1.9962,1.9967,295100000.0
2008-07-22 17:12:00,1.9967,1.9967,1.9965,1.9966,292300000.0
2008-07-22 17:13:00,1.9966,1.9966,1.99605,1.99605,335199999.0
2008-07-22 17:14:00,1.99605,1.99605,1.9951,1.9955,575900000.0
2008-07-22 17:15:00,1.9955,1.9955,1.99515,1.99525,230200000.0
2008-07-22 17:16:00,1.99525,1.9954,1.995,1.9951,315800001.0
2008-07-22 17:17:00,1.99505,1.9952,1.9941,1.9942,560300000.0
2008-07-22 17:18:00,1.99415,1.9942,1.994,1.9942,430500000.0
2008-07-22 17:19:00,1.9942,1.9942,1.9939,1.9939,216400000.0
2008-07-22 17:20:00,1.9939,1.994,1.9929,1.9929,528100000.0
2008-07-22 17:21:00,1.9928,1.9934,1.9928,1.9932,263100000.0
2008-07-22 17:22:00,1.99315,1.99315,1.9928,1.99305,253700000.0
2008-07-22 17:23:00,1.9931,1.9937,1.99295,1.9937,403800000.0
2008-07-22 17:24:00,1.9937,1.99385,1.9936,1.99375,265200000.0
2008-07-22 17:25:00,1.99375,1.994,1.99345,1.9936,498000001.0
2008-07-22 17:26:00,1.99355,1.9939,1.99345,1.9939,321400000.0
2008-07-22 17:27:00,1.9939,1.994,1.9934,1.99375,430800000.0
2008-07-22 17:28:00,1.9938,1.9938,1.99355,1.9936,234400000.0
2008-07-22 17:29:00,1.99355,1.9936,1.99305,1.9934,470000000.0
2008-07-22 17:30:00,1.9934,1.99365,1.9934,1.9935,333100000.0
2008-07-22 17:31:00,1.9935,1.99365,1.99325,1.9933,340300000.0
2008-07-22 17:32:00,1.9933,1.9933,1.99275,1.99285,269200000.0
2008-07-22 17:33:00,1.9929,1.9929,1.992,1.99205,600400001.0
2008-07-22 17:34:00,1.9921,1.99255,1.99195,1.9921,474400000.0
2008-07-22 17:35:00,1.9921,1.9921,1.99145,1.992,511167500.0
2008-07-22 17:36:00,1.99195,1.9923,1.99185,1.9919,380100000.0
2008-07-22 17:37:00,1.9919,1.99215,1.9918,1.9921,337500000.0
2008-07-22 17:38:00,1.9921,1.9926,1.9921,1.9925,458000000.0
2008-07-22 17:39:00,1.9925,1.9928,1.9925,1.99275,345300000.0
2008-07-22 17:40:00,1.99285,1.993,1.9923,1.9923,433400000.0
2008-07-22 17:41:00,1.9923,1.9928,1.9922,1.9927,409400000.0
2008-07-22 17:42:00,1.99265,1.99275,1.99265,1.9927,242600000.0
2008-07-22 17:43:00,1.9927,1.9927,1.99235,1.9925,366000000.0
2008-07-22 17:44:00,1.99245,1.993,1.99205,1.993,362800000.0
2008-07-22 17:45:00,1.99305,1.99315,1.9923,1.9924,381200000.0
2008-07-22 17:46:00,1.9924,1.9927,1.9923,1.99245,367900000.0
2008-07-22 17:47:00,1.9925,1.9928,1.9924,1.9928,409900000.0
2008-07-22 17:48:00,1.9929,1.9931,1.99255,1.9926,321100000.0
2008-07-22 17:49:00,1.9926,1.9932,1.99255,1.99305,337700000.0
2008-07-22 17:50:00,1.99305,1.99325,1.993,1.9931,207800000.0
2008-07-22 17:51:00,1.9931,1.9935,1.9931,1.9934,274800000.0
2008-07-22 17:52:00,1.9934,1.99355,1.99325,1.99355,168500000.0
2008-07-22 17:53:00,1.99345,1.9936,1.99345,1.9935,201800000.0
2008-07-22 17:54:00,1.99345,1.99405,1.99325,1.9938,453600000.0
2008-07-22 17:55:00,1.9938,1.9938,1.99335,1.9935,489700000.0
2008-07-22 17:56:00,1.9935,1.99415,1.9935,1.99395,219800000.0
2008-07-22 17:57:00,1.99395,1.99435,1.99375,1.9943,407500001.0
2008-07-22 17:58:00,1.99435,1.9944,1.99395,1.99405,256300000.0
2008-07-22 17:59:00,1.99405,1.9941,1.99375,1.9939,256300000.0
2008-07-22 18:00:00,1.99385,1.994,1.9937,1.994,410300000.0
2008-07-22 18:01:00,1.9941,1.9941,1.99375,1.99375,218900000.0
2008-07-22 18:02:00,1.99375,1.9938,1.99355,1.9936,170100000.0
2008-07-22 18:03:00,1.99355,1.99365,1.9934,1.9934,291600000.0
2008-07-22 18:04:00,1.9935,1.99355,1.9931,1.9935,194600000.0
2008-07-22 18:05:00,1.9935,1.9936,1.9932,1.9932,162300000.0
2008-07-22 18:06:00,1.9932,1.99325,1.9932,1.99325,144300000.0
2008-07-22 18:07:00,1.99325,1.99335,1.99275,1.99275,174900000.0
2008-07-22 18:08:00,1.9928,1.9935,1.99275,1.9931,163800000.0
2008-07-22 18:09:00,1.99305,1.9931,1.9929,1.9929,85300000.0
2008-07-22 18:10:00,1.9929,1.9929,1.99185,1.9919,144500000.0
2008-07-22 18:11:00,1.9919,1.9922,1.99185,1.99215,80500000.0
2008-07-22 18:12:00,1.99215,1.9928,1.99215,1.9925,121100000.0
2008-07-22 18:13:00,1.9925,1.9927,1.9923,1.9926,185700000.0
2008-07-22 18:14:00,1.9926,1.99275,1.9926,1.9927,95000000.0
2008-07-22 18:15:00,1.9927,1.99275,1.99255,1.9927,77800000.0
2008-07-22 18:16:00,1.9927,1.9929,1.99245,1.9925,212900000.0
2008-07-22 18:17:00,1.99245,1.99255,1.99225,1.9923,110000000.0
2008-07-22 18:18:00,1.99235,1.99235,1.99215,1.9922,152600000.0
2008-07-22 18:19:00,1.9922,1.99235,1.9922,1.9923,68200000.0
2008-07-22 18:20:00,1.9923,1.9923,1.9922,1.99225,67000000.0
2008-07-22 18:21:00,1.99225,1.99225,1.992,1.99215,244200000.0
2008-07-22 18:22:00,1.9921,1.9921,1.992,1.99205,78300000.0
2008-07-22 18:23:00,1.9921,1.99215,1.992,1.99205,66800000.0
2008-07-22 18:24:00,1.992,1.99205,1.99105,1.99115,364867497.0
2008-07-22 18:25:00,1.99115,1.99115,1.99035,1.9906,409800003.0
2008-07-22 18:26:00,1.9905,1.99075,1.99035,1.99035,260400000.0
2008-07-22 18:27:00,1.9904,1.9905,1.99005,1.9904,223000000.0
2008-07-22 18:28:00,1.9904,1.99075,1.99015,1.99075,182200000.0
2008-07-22 18:29:00,1.99075,1.991,1.9896,1.99,346200000.0
2008-07-22 18:30:00,1.99,1.99065,1.9899,1.9905,253400000.0
2008-07-22 18:31:00,1.9905,1.99075,1.99005,1.99005,301000000.0
2008-07-22 18:32:00,1.9901,1.99015,1.98995,1.99,278500000.0
2008-07-22 18:33:00,1.99,1.99035,1.99,1.99035,216100000.0
2008-07-22 18:34:00,1.9905,1.9906,1.9902,1.9902,140100000.0
2008-07-22 18:35:00,1.9902,1.9908,1.9902,1.9905,216500000.0
2008-07-22 18:36:00,1.99055,1.9907,1.99055,1.99055,42200000.0
2008-07-22 18:37:00,1.9906,1.9911,1.9906,1.9911,155600000.0
2008-07-22 18:38:00,1.9911,1.99125,1.99095,1.99095,41100000.0
2008-07-22 18:39:00,1.9911,1.9912,1.9909,1.9911,94900000.0
2008-07-22 18:40:00,1.9911,1.9912,1.9911,1.99115,59700000.0
2008-07-22 18:41:00,1.99125,1.9916,1.9911,1.99155,204300000.0
2008-07-22 18:42:00,1.99155,1.9917,1.9915,1.99165,118900000.0
2008-07-22 18:43:00,1.9916,1.9916,1.9915,1.99155,48500000.0
2008-07-22 18:44:00,1.99155,1.9916,1.9915,1.9916,67200000.0
2008-07-22 18:45:00,1.9917,1.9917,1.9913,1.9915,86900000.0
2008-07-22 18:46:00,1.9915,1.9915,1.9914,1.9915,48100000.0
2008-07-22 18:47:00,1.9915,1.9917,1.99145,1.9915,213200000.0
2008-07-22 18:48:00,1.9915,1.9915,1.99045,1.99065,148400000.0
2008-07-22 18:49:00,1.9906,1.9907,1.99025,1.99065,67300000.0
2008-07-22 18:50:00,1.99065,1.99065,1.9906,1.99065,7400000.0
2008-07-22 18:51:00,1.9907,1.9907,1.9906,1.9907,22800000.0
2008-07-22 18:52:00,1.9907,1.99105,1.9907,1.99075,75400000.0
2008-07-22 18:53:00,1.9907,1.99105,1.9907,1.99105,85700000.0
2008-07-22 18:54:00,1.99095,1.99105,1.9909,1.991,24900000.0
2008-07-22 18:55:00,1.991,1.9911,1.991,1.9911,28000000.0
2008-07-22 18:56:00,1.9911,1.9911,1.9907,1.99075,64600000.0
2008-07-22 18:57:00,1.9908,1.9908,1.9906,1.9906,17400000.0
2008-07-22 18:58:00,1.9907,1.9908,1.9907,1.99075,50300000.0
2008-07-22 18:59:00,1.99075,1.9911,1.99075,1.99105,121200000.0
2008-07-22 19:00:00,1.9911,1.9911,1.9907,1.9907,116600000.0
2008-07-22 19:01:00,1.99075,1.9911,1.9907,1.9911,89100000.0
2008-07-22 19:02:00,1.9911,1.99115,1.9908,1.9909,83100000.0
2008-07-22 19:03:00,1.9909,1.9915,1.9909,1.9915,45500000.0
2008-07-22 19:04:00,1.9915,1.9917,1.9915,1.99165,49700000.0
2008-07-22 19:05:00,1.99165,1.99165,1.9914,1.99155,89500000.0
2008-07-22 19:06:00,1.9915,1.9917,1.9915,1.9916,115400000.0
2008-07-22 19:07:00,1.9916,1.9916,1.9916,1.9916,33700000.0
2008-07-22 19:08:00,1.9916,1.9916,1.9914,1.9914,86200000.0
2008-07-22 19:09:00,1.9914,1.9915,1.9914,1.9915,26000000.0
2008-07-22 19:10:00,1.99145,1.9915,1.99115,1.9912,45400000.0
2008-07-22 19:11:00,1.9912,1.9913,1.99115,1.99125,49300000.0
2008-07-22 19:12:00,1.99125,1.9913,1.9911,1.99125,177400000.0
2008-07-22 19:13:00,1.9912,1.9914,1.9912,1.9913,36700000.0
2008-07-22 19:14:00,1.9914,1.9915,1.99095,1.991,126700000.0
2008-07-22 19:15:00,1.991,1.9914,1.991,1.9912,188600000.0
2008-07-22 19:16:00,1.99125,1.99125,1.991,1.9911,105200000.0
2008-07-22 19:17:00,1.9911,1.99125,1.99105,1.9911,68400000.0
2008-07-22 19:18:00,1.9911,1.99125,1.99105,1.99125,88400000.0
2008-07-22 19:19:00,1.99105,1.9912,1.99105,1.9911,48000000.0
2008-07-22 19:20:00,1.9911,1.9912,1.9908,1.9911,85500000.0
2008-07-22 19:21:00,1.9911,1.9911,1.9909,1.991,115400000.0
2008-07-22 19:22:00,1.991,1.9912,1.991,1.99115,77000000.0
2008-07-22 19:23:00,1.99115,1.9913,1.9911,1.9913,65000000.0
2008-07-22 19:24:00,1.9913,1.9913,1.99115,1.9912,31100000.0
2008-07-22 19:25:00,1.9912,1.9913,1.9911,1.99125,49300000.0
2008-07-22 19:26:00,1.99125,1.99135,1.9911,1.99115,42000000.0
2008-07-22 19:27:00,1.99115,1.99125,1.99105,1.9912,37400000.0
2008-07-22 19:28:00,1.99125,1.9913,1.99125,1.9913,15800000.0
2008-07-22 19:29:00,1.9913,1.99135,1.9913,1.99135,6700000.0
2008-07-22 19:30:00,1.99135,1.99135,1.99125,1.9913,31000000.0
2008-07-22 19:31:00,1.9913,1.9913,1.9908,1.99085,61400000.0
2008-07-22 19:32:00,1.99085,1.99085,1.99065,1.9907,101700000.0
2008-07-22 19:33:00,1.9907,1.99085,1.99055,1.99075,111300000.0
2008-07-22 19:34:00,1.99075,1.9908,1.9907,1.9907,28300000.0
2008-07-22 19:35:00,1.99075,1.9908,1.9907,1.9907,35100000.0
2008-07-22 19:36:00,1.9907,1.9908,1.9907,1.9908,5200000.0
2008-07-22 19:37:00,1.9907,1.9907,1.9907,1.9907,3400000.0
2008-07-22 19:38:00,1.9907,1.9907,1.9907,1.9907,26100000.0
2008-07-22 19:39:00,1.9907,1.9907,1.9907,1.9907,10000000.0
2008-07-22 19:40:00,1.9907,1.9909,1.9907,1.9909,14800000.0
2008-07-22 19:41:00,1.9909,1.9909,1.9908,1.9908,12800000.0
2008-07-22 19:42:00,1.9908,1.9908,1.99075,1.9908,71900000.0
2008-07-22 19:43:00,1.9908,1.99095,1.99075,1.9909,31400000.0
2008-07-22 19:44:00,1.9909,1.9909,1.99075,1.9908,26900000.0
2008-07-22 19:45:00,1.99075,1.99075,1.99075,1.99075,1000000.0
2008-07-22 19:46:00,1.99067,1.9907,1.99045,1.99052,292799999.0
2008-07-22 19:47:00,1.9909,1.9909,1.99075,1.99075,44800000.0
2008-07-22 19:48:00,1.99075,1.9908,1.99075,1.9908,32000000.0
2008-07-22 19:49:00,1.9908,1.99085,1.9908,1.9908,17000000.0
2008-07-22 19:50:00,1.9908,1.9908,1.9908,1.9908,9600000.0
2008-07-22 19:51:00,1.9908,1.9908,1.99075,1.99075,10400000.0
2008-07-22 19:52:00,1.99075,1.99085,1.99075,1.9908,15000000.0
2008-07-22 19:53:00,1.9908,1.9908,1.9907,1.9907,21500000.0
2008-07-22 19:54:00,1.9907,1.9907,1.9906,1.9906,37200000.0
2008-07-22 19:55:00,1.99065,1.99085,1.9906,1.99085,56100000.0
2008-07-22 19:56:00,1.99075,1.9908,1.9906,1.9907,61400000.0
2008-07-22 19:57:00,1.99075,1.9908,1.9906,1.99065,34700000.0
2008-07-22 19:58:00,1.9907,1.9907,1.9906,1.9906,5200000.0
2008-07-22 19:59:00,1.9906,1.9906,1.9906,1.9906,4800000.0
2008-07-22 20:00:00,1.9906,1.99065,1.9906,1.99065,17200000.0
2008-07-22 20:01:00,1.99065,1.99075,1.99065,1.99075,35900000.0
2008-07-22 20:02:00,1.9908,1.9908,1.9907,1.9908,91600000.0
2008-07-22 20:03:00,1.99075,1.9908,1.99065,1.99075,61200000.0
2008-07-22 20:04:00,1.99075,1.9908,1.99075,1.9908,14900000.0
2008-07-22 20:05:00,1.9908,1.99115,1.9908,1.99095,72100000.0
2008-07-22 20:06:00,1.991,1.9912,1.991,1.9912,45800000.0
2008-07-22 20:07:00,1.9912,1.9913,1.99115,1.9913,104200000.0
2008-07-22 20:08:00,1.9913,1.9913,1.99105,1.99105,36000000.0
2008-07-22 20:09:00,1.991,1.99105,1.9909,1.99095,54300000.0
2008-07-22 20:10:00,1.9909,1.991,1.9909,1.99095,198600000.0
2008-07-22 20:11:00,1.99095,1.9911,1.9908,1.9911,309600000.0
2008-07-22 20:12:00,1.9911,1.9916,1.99095,1.9916,118500000.0
2008-07-22 20:13:00,1.9916,1.9918,1.99155,1.9918,111700000.0
2008-07-22 20:14:00,1.9917,1.992,1.9916,1.992,90000000.0
2008-07-22 20:15:00,1.99195,1.992,1.99125,1.9914,112200000.0
2008-07-22 20:16:00,1.99145,1.99175,1.99135,1.9914,129900000.0
2008-07-22 20:17:00,1.9914,1.99175,1.99135,1.99175,229400000.0
2008-07-22 20:18:00,1.9917,1.9919,1.9912,1.99125,132100000.0
2008-07-22 20:19:00,1.99125,1.9913,1.9912,1.9912,101000000.0
2008-07-22 20:20:00,1.9912,1.9915,1.9912,1.9915,103400000.0
2008-07-22 20:21:00,1.9915,1.9916,1.9915,1.9916,36100000.0
2008-07-22 20:22:00,1.9916,1.99175,1.99075,1.99075,126400000.0
2008-07-22 20:23:00,1.99075,1.99095,1.99055,1.9909,184800000.0
2008-07-22 20:24:00,1.9909,1.99095,1.9908,1.9908,222100000.0
2008-07-22 20:25:00,1.9908,1.9912,1.9908,1.9912,206500000.0
2008-07-22 20:26:00,1.9912,1.9912,1.9909,1.9911,155100000.0
2008-07-22 20:27:00,1.9911,1.9912,1.9909,1.9909,168400000.0
2008-07-22 20:28:00,1.9909,1.9909,1.9907,1.9908,74700000.0
2008-07-22 20:29:00,1.9908,1.9908,1.99065,1.9907,77000000.0
2008-07-22 20:30:00,1.9907,1.99075,1.99065,1.99075,26900000.0
2008-07-22 20:31:00,1.9907,1.9908,1.99065,1.9907,82200000.0
2008-07-22 20:32:00,1.9907,1.9908,1.9907,1.99075,45900000.0
2008-07-22 20:33:00,1.99075,1.99075,1.9907,1.9907,33200000.0
2008-07-22 20:34:00,1.9907,1.9907,1.9907,1.9907,79400000.0
2008-07-22 20:35:00,1.9907,1.99095,1.9907,1.9909,138000000.0
2008-07-22 20:36:00,1.9909,1.991,1.9909,1.991,73800000.0
2008-07-22 20:37:00,1.991,1.991,1.9909,1.99095,50700000.0
2008-07-22 20:38:00,1.99095,1.9912,1.9909,1.99115,177200000.0
2008-07-22 20:39:00,1.99115,1.9912,1.991,1.99105,51000000.0
2008-07-22 20:40:00,1.99105,1.99115,1.9909,1.9909,141100000.0
2008-07-22 20:41:00,1.99095,1.991,1.9909,1.9909,90600000.0
2008-07-22 20:42:00,1.99095,1.9911,1.9909,1.99095,79800000.0
2008-07-22 20:43:00,1.99095,1.99095,1.9909,1.9909,41800000.0
2008-07-22 20:44:00,1.9909,1.9909,1.9906,1.99075,100700000.0
2008-07-22 20:45:00,1.9907,1.99075,1.9907,1.9907,66800000.0
2008-07-22 20:46:00,1.9907,1.9909,1.9907,1.99075,63000000.0
2008-07-22 20:47:00,1.9908,1.9909,1.99075,1.9908,40600000.0
2008-07-22 20:48:00,1.9908,1.9908,1.9906,1.9907,97600000.0
2008-07-22 20:49:00,1.9907,1.9908,1.9906,1.9908,83600000.0
2008-07-22 20:50:00,1.9908,1.9909,1.9908,1.9908,79900000.0
2008-07-22 20:51:00,1.9908,1.9908,1.9906,1.9906,90700000.0
2008-07-22 20:52:00,1.99055,1.9906,1.9905,1.99055,50800000.0
2008-07-22 20:53:00,1.9906,1.9909,1.99055,1.9909,54700000.0
2008-07-22 20:54:00,1.9909,1.99145,1.9909,1.9914,97800000.0
2008-07-22 20:55:00,1.9914,1.9914,1.99105,1.99115,128000000.0
2008-07-22 20:56:00,1.99115,1.9915,1.99115,1.9915,117900000.0
2008-07-22 20:57:00,1.9915,1.9916,1.9914,1.9916,74700000.0
2008-07-22 20:58:00,1.9916,1.9917,1.9916,1.99165,122900000.0
2008-07-22 20:59:00,1.99165,1.99175,1.9916,1.9917,222800000.0
2008-07-22 21:00:00,1.9917,1.9918,1.9916,1.99165,139700000.0
2008-07-22 21:01:00,1.99165,1.99165,1.99155,1.9916,42500000.0
2008-07-22 21:02:00,1.9916,1.9916,1.99145,1.9915,116400000.0
2008-07-22 21:03:00,1.9915,1.99155,1.9915,1.99155,89900000.0
2008-07-22 21:04:00,1.99155,1.99155,1.9915,1.9915,55700000.0
2008-07-22 21:05:00,1.9915,1.9916,1.9915,1.99155,61100000.0
2008-07-22 21:06:00,1.9917,1.9918,1.9916,1.9917,81400000.0
2008-07-22 21:07:00,1.99175,1.99175,1.9916,1.99165,53100000.0
2008-07-22 21:08:00,1.99165,1.99165,1.9916,1.9916,15800000.0
2008-07-22 21:09:00,1.9916,1.9917,1.9915,1.9917,71600000.0
2008-07-22 21:10:00,1.9917,1.9917,1.9916,1.9916,69800000.0
2008-07-22 21:11:00,1.99155,1.9916,1.9914,1.9915,79000000.0
2008-07-22 21:12:00,1.9915,1.9916,1.99145,1.9916,80400000.0
2008-07-22 21:13:00,1.9916,1.9917,1.9915,1.9917,24200000.0
2008-07-22 21:14:00,1.99165,1.99165,1.99155,1.9916,9000000.0
2008-07-22 21:15:00,1.9916,1.9917,1.9916,1.99165,61200000.0
2008-07-22 21:16:00,1.99165,1.99165,1.9915,1.99155,40800000.0
2008-07-22 21:17:00,1.99155,1.9916,1.99125,1.9914,178700000.0
2008-07-22 21:18:00,1.99135,1.9914,1.99115,1.9913,63100000.0
2008-07-22 21:19:00,1.9913,1.9913,1.99105,1.99105,103500000.0
2008-07-22 21:20:00,1.99105,1.99115,1.9909,1.99115,56800000.0
2008-07-22 21:21:00,1.99115,1.99125,1.9908,1.99095,61200000.0
2008-07-22 21:22:00,1.99095,1.9912,1.99095,1.9912,29600000.0
2008-07-22 21:23:00,1.9912,1.9912,1.991,1.99105,78200000.0
2008-07-22 21:24:00,1.9911,1.9911,1.9911,1.9911,49400000.0
2008-07-22 21:25:00,1.9911,1.9912,1.99105,1.9911,37600000.0
2008-07-22 21:26:00,1.9911,1.9914,1.9911,1.9914,47700000.0
2008-07-22 21:27:00,1.9914,1.99155,1.9914,1.9915,48000000.0
2008-07-22 21:28:00,1.99155,1.99155,1.9913,1.9913,51500000.0
2008-07-22 21:29:00,1.99125,1.99125,1.99125,1.99125,4200000.0
2008-07-22 21:30:00,1.99125,1.99125,1.9912,1.9912,7700000.0
2008-07-22 21:31:00,1.9912,1.9912,1.99115,1.99115,24700000.0
2008-07-22 21:32:00,1.99115,1.99115,1.99085,1.99085,90500000.0
2008-07-22 21:33:00,1.99085,1.99095,1.99075,1.9908,35400000.0
2008-07-22 21:34:00,1.9908,1.9909,1.9908,1.9908,63400000.0
2008-07-22 21:35:00,1.99085,1.991,1.9908,1.991,34700000.0
2008-07-22 21:36:00,1.9911,1.9912,1.991,1.9912,28100000.0
2008-07-22 21:37:00,1.9912,1.9912,1.99105,1.99115,23900000.0
2008-07-22 21:38:00,1.9911,1.9911,1.99105,1.9911,20300000.0
2008-07-22 21:39:00,1.9911,1.9912,1.99105,1.9911,21400000.0
2008-07-22 21:40:00,1.99115,1.9912,1.9909,1.9909,119300000.0
2008-07-22 21:41:00,1.9909,1.9909,1.9908,1.9908,46200000.0
2008-07-22 21:42:00,1.9908,1.9908,1.99055,1.99055,47900000.0
2008-07-22 21:43:00,1.99065,1.99065,1.9901,1.9904,127600000.0
2008-07-22 21:44:00,1.99035,1.99035,1.99025,1.99025,49600000.0
2008-07-22 21:45:00,1.9903,1.99035,1.99025,1.99025,28100000.0
2008-07-22 21:46:00,1.99025,1.99035,1.99025,1.9903,66800000.0
2008-07-22 21:47:00,1.9903,1.99045,1.99025,1.9904,72300000.0
2008-07-22 21:48:00,1.9903,1.9905,1.9903,1.9904,164400000.0
2008-07-22 21:49:00,1.9904,1.9905,1.9903,1.9903,36500000.0
2008-07-22 21:50:00,1.9903,1.9912,1.9903,1.99095,167900000.0
2008-07-22 21:51:00,1.991,1.9912,1.9909,1.99115,128100000.0
2008-07-22 21:52:00,1.9911,1.99155,1.991,1.99135,121400000.0
2008-07-22 21:53:00,1.99135,1.99135,1.9912,1.99125,40600000.0
2008-07-22 21:54:00,1.99125,1.99125,1.9911,1.99115,106200000.0
2008-07-22 21:55:00,1.99115,1.9914,1.99105,1.9911,163400000.0
2008-07-22 21:56:00,1.99105,1.9911,1.99085,1.9909,66600000.0
2008-07-22 21:57:00,1.99105,1.9912,1.99075,1.99075,111100000.0
2008-07-22 21:58:00,1.99085,1.99085,1.99075,1.99085,75500000.0
2008-07-22 21:59:00,1.99075,1.99085,1.9906,1.9906,57500000.0
2008-07-22 22:00:00,1.9908,1.9908,1.99055,1.9907,46600000.0
2008-07-22 22:01:00,1.9907,1.99075,1.99055,1.9907,61900000.0
2008-07-22 22:02:00,1.9907,1.99075,1.9907,1.9907,34000000.0
2008-07-22 22:03:00,1.99075,1.99075,1.9907,1.9907,40700000.0
2008-07-22 22:04:00,1.9907,1.9907,1.9907,1.9907,15900000.0
2008-07-22 22:05:00,1.9907,1.9907,1.9907,1.9907,23600000.0
2008-07-22 22:06:00,1.9907,1.9907,1.9905,1.9906,84400000.0
2008-07-22 22:07:00,1.9906,1.9906,1.99055,1.99055,37000000.0
2008-07-22 22:08:00,1.9906,1.9906,1.9906,1.9906,3000000.0
2008-07-22 22:09:00,1.9908,1.9908,1.9906,1.99075,10700000.0
2008-07-22 22:10:00,1.99075,1.9909,1.9907,1.9908,18800000.0
2008-07-22 22:11:00,1.9908,1.9915,1.9908,1.9914,184300000.0
2008-07-22 22:12:00,1.9914,1.99155,1.99115,1.99125,143699999.0
2008-07-22 22:13:00,1.99125,1.9913,1.99125,1.9913,22700000.0
2008-07-22 22:14:00,1.99135,1.9914,1.9912,1.9912,46200000.0
2008-07-22 22:15:00,1.9912,1.99125,1.9912,1.9912,6400000.0
2008-07-22 22:16:00,1.9912,1.99135,1.9912,1.99125,29100000.0
2008-07-22 22:17:00,1.9913,1.9913,1.99115,1.99115,35000000.0
2008-07-22 22:18:00,1.99115,1.9912,1.99115,1.99115,13600000.0
2008-07-22 22:19:00,1.99115,1.99115,1.9909,1.99095,30100000.0
2008-07-22 22:20:00,1.99085,1.99115,1.99085,1.9911,48700000.0
2008-07-22 22:21:00,1.9911,1.99115,1.991,1.99105,59100000.0
2008-07-22 22:22:00,1.991,1.991,1.9909,1.9909,24400000.0
2008-07-22 22:23:00,1.99095,1.99105,1.9909,1.99105,66600000.0
2008-07-22 22:24:00,1.99095,1.991,1.9909,1.99095,41600000.0
2008-07-22 22:25:00,1.99095,1.99095,1.99085,1.9909,44200000.0
2008-07-22 22:26:00,1.9909,1.991,1.9909,1.991,19100000.0
2008-07-22 22:27:00,1.991,1.991,1.9908,1.9908,42600000.0
2008-07-22 22:28:00,1.9908,1.9909,1.9908,1.9908,23900000.0
2008-07-22 22:29:00,1.9908,1.99105,1.9908,1.99085,64100000.0
2008-07-22 22:30:00,1.9909,1.99105,1.9908,1.9908,119200000.0
2008-07-22 22:31:00,1.9908,1.99085,1.99075,1.9908,51000000.0
2008-07-22 22:32:00,1.9908,1.99115,1.9908,1.9911,66900000.0
2008-07-22 22:33:00,1.99115,1.99115,1.991,1.991,60400000.0
2008-07-22 22:34:00,1.99095,1.99105,1.9908,1.99105,38800000.0
2008-07-22 22:35:00,1.9911,1.99135,1.9911,1.9913,37600000.0
2008-07-22 22:36:00,1.99135,1.9915,1.99125,1.99125,96500000.0
2008-07-22 22:37:00,1.99125,1.99125,1.9912,1.9912,13700000.0
2008-07-22 22:38:00,1.9912,1.9912,1.9912,1.9912,8800000.0
2008-07-22 22:39:00,1.9912,1.9912,1.9912,1.9912,17200000.0
2008-07-22 22:40:00,1.9912,1.9912,1.99115,1.99115,15400000.0
2008-07-22 22:41:00,1.99115,1.99125,1.99115,1.99125,5400000.0
2008-07-22 22:42:00,1.99125,1.9914,1.9912,1.9913,12100000.0
2008-07-22 22:43:00,1.99103,1.99127,1.99091,1.99119,24300000.0
2008-07-22 22:44:00,1.9913,1.9913,1.99125,1.9913,26600000.0
2008-07-22 22:45:00,1.9913,1.9913,1.9912,1.9913,85800000.0
2008-07-22 22:46:00,1.9913,1.9913,1.9912,1.9913,18300000.0
2008-07-22 22:47:00,1.99135,1.9914,1.99135,1.9914,10400000.0
2008-07-22 22:48:00,1.99135,1.9915,1.99135,1.9914,47800000.0
2008-07-22 22:49:00,1.99145,1.99155,1.99145,1.9915,62600000.0
2008-07-22 22:50:00,1.9915,1.9918,1.9915,1.9916,96300000.0
2008-07-22 22:51:00,1.9916,1.9918,1.99155,1.9917,37000000.0
2008-07-22 22:52:00,1.9917,1.9917,1.9917,1.9917,49300000.0
2008-07-22 22:53:00,1.9917,1.9917,1.9917,1.9917,103900000.0
2008-07-22 22:54:00,1.9918,1.99195,1.9916,1.9917,144100000.0
2008-07-22 22:55:00,1.99165,1.99185,1.99165,1.9918,24900000.0
2008-07-22 22:56:00,1.9918,1.992,1.9916,1.99175,33900000.0
2008-07-22 22:57:00,1.99175,1.9918,1.9917,1.9917,151400000.0
2008-07-22 22:58:00,1.9917,1.9917,1.99165,1.99165,35400000.0
2008-07-22 22:59:00,1.9917,1.99175,1.9916,1.9916,44800000.0
2008-07-22 23:00:00,1.99155,1.99155,1.9915,1.9915,19900000.0
2008-07-22 23:01:00,1.9915,1.9915,1.9909,1.9915,24100000.0
2008-07-22 23:02:00,1.9915,1.9915,1.9915,1.9915,8000000.0
2008-07-22 23:03:00,1.99105,1.99107,1.99101,1.99107,13500000.0
2008-07-22 23:04:00,1.9915,1.9915,1.9915,1.9915,7000000.0
2008-07-22 23:05:00,1.9915,1.9915,1.9915,1.9915,1000000.0
2008-07-22 23:06:00,1.9915,1.9915,1.9914,1.9915,4300000.0
2008-07-22 23:07:00,1.9916,1.9916,1.9915,1.9915,7000000.0
2008-07-22 23:08:00,1.99095,1.9914,1.99084,1.99108,32600000.0
2008-07-22 23:09:00,1.99115,1.99125,1.99115,1.99125,10700000.0
2008-07-22 23:10:00,1.9913,1.9913,1.9911,1.99115,11600000.0
2008-07-22 23:11:00,1.99115,1.99115,1.99115,1.99115,2000000.0
2008-07-22 23:12:00,1.99095,1.99095,1.99095,1.99095,3000000.0
2008-07-22 23:13:00,1.99095,1.99095,1.99095,1.99095,1000000.0
2008-07-22 23:14:00,1.9909,1.99095,1.9908,1.9908,8200000.0
2008-07-22 23:15:00,1.9908,1.9908,1.9908,1.9908,8700000.0
2008-07-22 23:16:00,1.9908,1.9908,1.99065,1.99075,9000000.0
2008-07-22 23:17:00,1.99075,1.99075,1.99075,1.99075,1000000.0
2008-07-22 23:18:00,1.99035,1.99068,1.99035,1.99056,23100000.0
2008-07-22 23:19:00,1.9908,1.9909,1.99075,1.9908,10600000.0
2008-07-22 23:20:00,1.9908,1.9908,1.99075,1.99075,2000000.0
2008-07-22 23:21:00,1.99065,1.99085,1.99065,1.9908,5600000.0
2008-07-22 23:22:00,1.9906,1.9906,1.9902,1.99055,32500000.0
2008-07-22 23:23:00,1.9907,1.99075,1.99055,1.99075,8000000.0
2008-07-22 23:24:00,1.99055,1.9908,1.9904,1.9904,25500000.0
2008-07-22 23:25:00,1.9905,1.9905,1.9905,1.9905,1000000.0
2008-07-22 23:26:00,1.99045,1.99045,1.99045,1.99045,2000000.0
2008-07-22 23:27:00,1.9905,1.99075,1.9905,1.9907,26100000.0
2008-07-22 23:28:00,1.9907,1.9907,1.9906,1.9906,6900000.0
2008-07-22 23:29:00,1.9907,1.9908,1.9907,1.9908,4000000.0
2008-07-22 23:30:00,1.9908,1.9908,1.9908,1.9908,2000000.0
2008-07-22 23:31:00,1.9908,1.9908,1.9908,1.9908,2000000.0
2008-07-22 23:32:00,1.9907,1.9907,1.9907,1.9907,3300000.0
2008-07-22 23:33:00,1.9906,1.9907,1.9904,1.9907,26100000.0
2008-07-22 23:34:00,1.99075,1.9908,1.9906,1.9907,16600000.0
2008-07-22 23:35:00,1.9908,1.9908,1.9907,1.99075,6800000.0
2008-07-22 23:36:00,1.9907,1.9907,1.99055,1.9906,18800000.0
2008-07-22 23:37:00,1.99055,1.9908,1.9905,1.9905,49400000.0
2008-07-22 23:38:00,1.99055,1.99055,1.9905,1.99055,11300000.0
2008-07-22 23:39:00,1.9906,1.99085,1.9903,1.9905,58700000.0
2008-07-22 23:40:00,1.9905,1.99065,1.9905,1.9906,30400000.0
2008-07-22 23:41:00,1.9906,1.99115,1.9906,1.99075,28800000.0
2008-07-22 23:42:00,1.99085,1.99085,1.99085,1.99085,1000000.0
2008-07-22 23:43:00,1.9908,1.991,1.9908,1.991,4000000.0
2008-07-22 23:44:00,1.9912,1.9913,1.9912,1.9913,3000000.0
2008-07-22 23:45:00,1.99127,1.99158,1.99098,1.99118,49100000.0
2008-07-22 23:46:00,1.99135,1.99144,1.9909,1.99112,179900000.0
2008-07-22 23:47:00,1.991,1.99135,1.99091,1.99094,27700000.0
2008-07-22 23:48:00,1.99145,1.99145,1.9912,1.9912,6000000.0
2008-07-22 23:49:00,1.9912,1.99125,1.9912,1.9912,3400000.0
2008-07-22 23:50:00,1.9912,1.99125,1.9912,1.9912,11000000.0
2008-07-22 23:51:00,1.9912,1.99135,1.9912,1.9913,47400000.0
2008-07-22 23:52:00,1.99125,1.99135,1.9912,1.9912,17500000.0
2008-07-22 23:53:00,1.9912,1.9913,1.9912,1.9913,25400000.0
2008-07-22 23:54:00,1.9913,1.99135,1.9913,1.9913,27600000.0
2008-07-22 23:55:00,1.9913,1.99135,1.99115,1.9912,36600000.0
2008-07-22 23:56:00,1.9912,1.99125,1.99115,1.99125,39000000.0
2008-07-22 23:57:00,1.99125,1.9913,1.9912,1.9913,17100000.0
2008-07-22 23:58:00,1.9912,1.9913,1.9912,1.9913,47800000.0
2008-07-22 23:59:00,1.9912,1.9912,1.9911,1.9911,5800000.0
2008-07-23 00:00:00,1.9911,1.9911,1.9911,1.9911,13400000.0
2008-07-23 00:01:00,1.9911,1.9912,1.9911,1.9912,31100000.0
2008-07-23 00:02:00,1.9912,1.9915,1.9912,1.9915,45200000.0
2008-07-23 00:03:00,1.9915,1.99185,1.9915,1.99185,50100000.0
2008-07-23 00:04:00,1.99185,1.99195,1.99185,1.9919,96600000.0
2008-07-23 00:05:00,1.9919,1.99195,1.9919,1.9919,28000000.0
2008-07-23 00:06:00,1.9919,1.99205,1.9919,1.992,117300000.0
2008-07-23 00:07:00,1.992,1.99205,1.99185,1.99185,26700000.0
2008-07-23 00:08:00,1.99185,1.99185,1.9917,1.9917,27300000.0
2008-07-23 00:09:00,1.9917,1.9917,1.9916,1.9917,28000000.0
2008-07-23 00:10:00,1.9916,1.9918,1.9916,1.9917,57200000.0
2008-07-23 00:11:00,1.9917,1.99185,1.9917,1.99185,57400000.0
2008-07-23 00:12:00,1.99185,1.9921,1.99185,1.9921,32400000.0
2008-07-23 00:13:00,1.99205,1.99265,1.99205,1.9924,27000000.0
2008-07-23 00:14:00,1.9924,1.9927,1.99215,1.99255,47500000.0
2008-07-23 00:15:00,1.99255,1.99255,1.9923,1.9924,23000000.0
2008-07-23 00:16:00,1.99245,1.9931,1.99245,1.993,38300000.0
2008-07-23 00:17:00,1.99295,1.99295,1.9929,1.9929,25100000.0
2008-07-23 00:18:00,1.9928,1.9928,1.9927,1.99275,24200000.0
2008-07-23 00:19:00,1.99275,1.99275,1.9926,1.9927,18000000.0
2008-07-23 00:20:00,1.9927,1.9929,1.9926,1.99285,15400000.0
2008-07-23 00:21:00,1.9928,1.9928,1.99275,1.9928,6000000.0
2008-07-23 00:22:00,1.9928,1.9929,1.9928,1.9928,9000000.0
2008-07-23 00:23:00,1.99245,1.9928,1.99245,1.99275,25600000.0
2008-07-23 00:24:00,1.99275,1.99275,1.9924,1.9924,12000000.0
2008-07-23 00:25:00,1.99245,1.99245,1.9924,1.9924,3000000.0
2008-07-23 00:26:00,1.9924,1.9924,1.99235,1.9924,7000000.0
2008-07-23 00:27:00,1.9924,1.9925,1.9924,1.9925,9400000.0
2008-07-23 00:28:00,1.9925,1.99255,1.99245,1.99255,14000000.0
2008-07-23 00:29:00,1.99255,1.9927,1.9925,1.9927,54000000.0
2008-07-23 00:30:00,1.9927,1.9927,1.9925,1.9925,43300000.0
2008-07-23 00:31:00,1.99255,1.99255,1.9925,1.99255,37600000.0
2008-07-23 00:32:00,1.9925,1.9926,1.9925,1.9925,43000000.0
2008-07-23 00:33:00,1.9925,1.9925,1.9925,1.9925,4800000.0
2008-07-23 00:34:00,1.9925,1.9926,1.9925,1.9926,23000000.0
2008-07-23 00:35:00,1.99255,1.99255,1.99255,1.99255,1000000.0
2008-07-23 00:36:00,1.99255,1.99255,1.99255,1.99255,2000000.0
2008-07-23 00:37:00,1.99255,1.9926,1.99255,1.9926,11000000.0
2008-07-23 00:38:00,1.9926,1.9926,1.9925,1.9925,16500000.0
2008-07-23 00:39:00,1.9926,1.9926,1.9925,1.9925,8000000.0
2008-07-23 00:40:00,1.99245,1.9925,1.99245,1.99245,20400000.0
2008-07-23 00:41:00,1.9926,1.9926,1.9925,1.9925,17300000.0
2008-07-23 00:42:00,1.9925,1.9926,1.99245,1.9926,5000000.0
2008-07-23 00:43:00,1.9926,1.9926,1.99255,1.99255,5600000.0
2008-07-23 00:44:00,1.99255,1.99255,1.99255,1.99255,1600000.0
2008-07-23 00:45:00,1.99255,1.9926,1.99255,1.9926,6000000.0
2008-07-23 00:46:00,1.99255,1.99255,1.99255,1.99255,1600000.0
2008-07-23 00:47:00,1.99255,1.99255,1.9925,1.99255,12800000.0
2008-07-23 00:48:00,1.9926,1.9926,1.9926,1.9926,3000000.0
2008-07-23 00:49:00,1.9926,1.9926,1.9925,1.9925,33800000.0
2008-07-23 00:50:00,1.9925,1.9925,1.99245,1.99245,6600000.0
2008-07-23 00:51:00,1.9923,1.99249,1.99223,1.99223,50100000.0
2008-07-23 00:52:00,1.99245,1.9925,1.9924,1.99245,64400000.0
2008-07-23 00:53:00,1.9924,1.9925,1.9923,1.9925,28400000.0
2008-07-23 00:54:00,1.9925,1.9925,1.9925,1.9925,4000000.0
2008-07-23 00:55:00,1.9925,1.9925,1.9925,1.9925,2000000.0
2008-07-23 00:56:00,1.9925,1.9925,1.9925,1.9925,3000000.0
2008-07-23 00:57:00,1.9925,1.9925,1.9925,1.9925,4000000.0
2008-07-23 00:58:00,1.9925,1.9925,1.9925,1.9925,1000000.0
2008-07-23 00:59:00,1.9925,1.9925,1.9925,1.9925,1000000.0
2008-07-23 01:00:00,1.9925,1.9925,1.9924,1.9925,11800000.0
2008-07-23 01:01:00,1.9925,1.99255,1.9925,1.9925,36600000.0
2008-07-23 01:02:00,1.9925,1.9925,1.9925,1.9925,7700000.0
2008-07-23 01:03:00,1.9925,1.9926,1.9925,1.9926,7300000.0
2008-07-23 01:04:00,1.9926,1.9926,1.9926,1.9926,1000000.0
2008-07-23 01:05:00,1.9926,1.9926,1.9926,1.9926,3000000.0
2008-07-23 01:06:00,1.9926,1.9926,1.9926,1.9926,2300000.0
2008-07-23 01:07:00,1.9926,1.9926,1.9925,1.9925,12400000.0
2008-07-23 01:08:00,1.9925,1.9925,1.9925,1.9925,6800000.0
2008-07-23 01:09:00,1.99216,1.99245,1.99216,1.99236,26400000.0
2008-07-23 01:10:00,1.99245,1.9925,1.9923,1.9923,15800000.0
2008-07-23 01:11:00,1.9923,1.9924,1.9923,1.9924,43700000.0
2008-07-23 01:12:00,1.9924,1.9925,1.99235,1.9925,7000000.0
2008-07-23 01:13:00,1.9925,1.9925,1.99225,1.99225,41600000.0
2008-07-23 01:14:00,1.99225,1.9923,1.9922,1.9923,12000000.0
2008-07-23 01:15:00,1.9922,1.9922,1.9922,1.9922,1000000.0
2008-07-23 01:16:00,1.9922,1.9922,1.9922,1.9922,1000000.0
2008-07-23 01:17:00,1.9922,1.9922,1.9921,1.9921,17700000.0
2008-07-23 01:18:00,1.9921,1.9921,1.9917,1.9917,24800000.0
2008-07-23 01:19:00,1.99175,1.99185,1.99175,1.9918,19600000.0
2008-07-23 01:20:00,1.9918,1.9919,1.9917,1.9917,19400000.0
2008-07-23 01:21:00,1.9917,1.99175,1.9917,1.99175,4000000.0
2008-07-23 01:22:00,1.9917,1.9917,1.9915,1.9915,113900000.0
2008-07-23 01:23:00,1.9915,1.9916,1.9915,1.9915,76200000.0
2008-07-23 01:24:00,1.9915,1.9915,1.9913,1.9913,11000000.0
2008-07-23 01:25:00,1.9912,1.9913,1.9912,1.9913,49700000.0
2008-07-23 01:26:00,1.9912,1.9913,1.9912,1.9912,169800000.0
2008-07-23 01:27:00,1.99115,1.9912,1.99075,1.99075,129800000.0
2008-07-23 01:28:00,1.99075,1.99075,1.9907,1.99075,53000000.0
2008-07-23 01:29:00,1.9907,1.9907,1.9907,1.9907,36600000.0
2008-07-23 01:30:00,1.9907,1.9908,1.9907,1.99075,7600000.0
2008-07-23 01:31:00,1.9907,1.9907,1.9907,1.9907,13100000.0
2008-07-23 01:32:00,1.99075,1.99075,1.99075,1.99075,2000000.0
2008-07-23 01:33:00,1.9907,1.9909,1.9907,1.9909,123800000.0
2008-07-23 01:34:00,1.9909,1.9909,1.9908,1.9909,51700000.0
2008-07-23 01:35:00,1.9909,1.9909,1.9909,1.9909,1000000.0
2008-07-23 01:36:00,1.99085,1.99085,1.9908,1.9908,106300000.0
2008-07-23 01:37:00,1.9908,1.9913,1.9908,1.9912,272600000.0
2008-07-23 01:38:00,1.9912,1.9913,1.9912,1.9913,3000000.0
2008-07-23 01:39:00,1.9912,1.9913,1.9912,1.9912,4000000.0
2008-07-23 01:40:00,1.9912,1.9912,1.9912,1.9912,4000000.0
2008-07-23 01:41:00,1.9913,1.9913,1.9913,1.9913,1000000.0
2008-07-23 01:42:00,1.9913,1.9914,1.9912,1.9913,6000000.0
2008-07-23 01:43:00,1.9913,1.9914,1.9913,1.9914,4000000.0
2008-07-23 01:44:00,1.9914,1.9914,1.99115,1.99115,11000000.0
2008-07-23 01:45:00,1.99115,1.99115,1.99115,1.99115,4000000.0
2008-07-23 01:46:00,1.9912,1.9912,1.9912,1.9912,2000000.0
2008-07-23 01:47:00,1.99115,1.9913,1.99115,1.9913,12100000.0
2008-07-23 01:48:00,1.9912,1.9914,1.9912,1.9914,26400000.0
2008-07-23 01:49:00,1.9914,1.9914,1.99115,1.9913,50300000.0
2008-07-23 01:50:00,1.99135,1.99135,1.9913,1.9913,54000000.0
2008-07-23 01:51:00,1.9913,1.9913,1.9913,1.9913,26000000.0
2008-07-23 01:52:00,1.9913,1.9913,1.9909,1.9911,33000000.0
2008-07-23 01:53:00,1.991,1.9911,1.991,1.9911,4200000.0
2008-07-23 01:54:00,1.9911,1.9912,1.9911,1.9912,78700000.0
2008-07-23 01:55:00,1.9912,1.9913,1.991,1.9912,74200000.0
2008-07-23 01:56:00,1.9911,1.9912,1.9911,1.9912,7000000.0
2008-07-23 01:57:00,1.9911,1.9913,1.9911,1.9911,14000000.0
2008-07-23 01:58:00,1.9913,1.9913,1.991,1.9912,14000000.0
2008-07-23 01:59:00,1.9912,1.9913,1.9911,1.9912,12000000.0
2008-07-23 02:00:00,1.9912,1.9912,1.991,1.991,11000000.0
2008-07-23 02:01:00,1.991,1.991,1.9907,1.9907,77600000.0
2008-07-23 02:02:00,1.9907,1.9908,1.9906,1.9907,56700000.0
2008-07-23 02:03:00,1.99065,1.9907,1.9906,1.9906,6500000.0
2008-07-23 02:04:00,1.9906,1.9907,1.9906,1.9906,21000000.0
2008-07-23 02:05:00,1.9906,1.9906,1.9906,1.9906,41200000.0
2008-07-23 02:06:00,1.9906,1.99065,1.9906,1.99065,130200000.0
2008-07-23 02:07:00,1.99065,1.99065,1.9906,1.9906,29300000.0
2008-07-23 02:08:00,1.9907,1.9907,1.9907,1.9907,7000000.0
2008-07-23 02:09:00,1.9907,1.9907,1.9906,1.9907,62400000.0
2008-07-23 02:10:00,1.9906,1.9907,1.9906,1.9907,81400000.0
2008-07-23 02:11:00,1.9907,1.9907,1.9907,1.9907,29300000.0
2008-07-23 02:12:00,1.9907,1.9909,1.9907,1.9907,206500000.0
2008-07-23 02:13:00,1.9907,1.9907,1.9907,1.9907,67500000.0
2008-07-23 02:14:00,1.9907,1.9907,1.9907,1.9907,93300000.0
2008-07-23 02:15:00,1.9907,1.9907,1.9907,1.9907,76700000.0
2008-07-23 02:16:00,1.9907,1.9911,1.9907,1.9911,50700000.0
2008-07-23 02:17:00,1.9911,1.9912,1.9909,1.991,35400000.0
2008-07-23 02:18:00,1.9909,1.9909,1.9908,1.9909,7000000.0
2008-07-23 02:19:00,1.99085,1.9914,1.99085,1.9914,37100000.0
2008-07-23 02:20:00,1.9915,1.9915,1.9913,1.9913,25100000.0
2008-07-23 02:21:00,1.9912,1.9912,1.9912,1.9912,5700000.0
2008-07-23 02:22:00,1.9911,1.9913,1.9911,1.9913,15300000.0
2008-07-23 02:23:00,1.9913,1.9913,1.9912,1.9912,31000000.0
2008-07-23 02:24:00,1.9912,1.9912,1.9908,1.9911,35300000.0
2008-07-23 02:25:00,1.9911,1.9913,1.9911,1.9912,41400000.0
2008-07-23 02:26:00,1.9912,1.9913,1.9912,1.9913,19200000.0
2008-07-23 02:27:00,1.9913,1.9915,1.9913,1.9915,51500000.0
2008-07-23 02:28:00,1.99145,1.99155,1.9911,1.9915,133100000.0
2008-07-23 02:29:00,1.9915,1.9916,1.9915,1.9915,16900000.0
2008-07-23 02:30:00,1.9915,1.99155,1.9915,1.9915,10900000.0
2008-07-23 02:31:00,1.99155,1.99155,1.9913,1.9914,43400000.0
2008-07-23 02:32:00,1.9914,1.9914,1.9914,1.9914,30700000.0
2008-07-23 02:33:00,1.99145,1.9916,1.9914,1.9914,95600000.0
2008-07-23 02:34:00,1.9914,1.9914,1.9914,1.9914,14300000.0
2008-07-23 02:35:00,1.9914,1.9914,1.9914,1.9914,16600000.0
2008-07-23 02:36:00,1.9914,1.9914,1.9914,1.9914,13600000.0
2008-07-23 02:37:00,1.9914,1.9916,1.9914,1.9915,31300000.0
2008-07-23 02:38:00,1.9915,1.9915,1.9915,1.9915,3100000.0
2008-07-23 02:39:00,1.9915,1.9915,1.9915,1.9915,26700000.0
2008-07-23 02:40:00,1.9915,1.99165,1.9915,1.9915,49600000.0
2008-07-23 02:41:00,1.9915,1.9916,1.9915,1.9915,28400000.0
2008-07-23 02:42:00,1.9915,1.9915,1.9914,1.9914,19600000.0
2008-07-23 02:43:00,1.99155,1.99155,1.9914,1.9914,11600000.0
2008-07-23 02:44:00,1.9915,1.9915,1.9915,1.9915,2100000.0
2008-07-23 02:45:00,1.9914,1.9914,1.9914,1.9914,29300000.0
2008-07-23 02:46:00,1.9914,1.99155,1.9914,1.9915,48900000.0
2008-07-23 02:47:00,1.9915,1.9915,1.9914,1.9914,23800000.0
2008-07-23 02:48:00,1.99145,1.9915,1.9913,1.9915,26500000.0
2008-07-23 02:49:00,1.9915,1.9915,1.9912,1.9914,43100000.0
2008-07-23 02:50:00,1.9914,1.9914,1.9911,1.9911,134500000.0
2008-07-23 02:51:00,1.9912,1.99155,1.9912,1.9914,41100000.0
2008-07-23 02:52:00,1.9914,1.99155,1.99135,1.9914,56600000.0
2008-07-23 02:53:00,1.9914,1.99145,1.9913,1.9913,64700000.0
2008-07-23 02:54:00,1.9913,1.99145,1.9913,1.9913,89900000.0
2008-07-23 02:55:00,1.9912,1.9912,1.9912,1.9912,49500000.0
2008-07-23 02:56:00,1.9913,1.9913,1.9911,1.9912,92000000.0
2008-07-23 02:57:00,1.9912,1.9912,1.99105,1.99105,41500000.0
2008-07-23 02:58:00,1.99105,1.9912,1.99105,1.9911,11800000.0
2008-07-23 02:59:00,1.9911,1.99115,1.9911,1.9911,10800000.0
2008-07-23 03:00:00,1.9911,1.9912,1.9911,1.9912,26200000.0
2008-07-23 03:01:00,1.99115,1.9913,1.99115,1.9913,16000000.0
2008-07-23 03:02:00,1.9913,1.9913,1.9913,1.9913,19200000.0
2008-07-23 03:03:00,1.9913,1.99145,1.9913,1.99145,32000000.0
2008-07-23 03:04:00,1.9915,1.9917,1.9915,1.9916,38300000.0
2008-07-23 03:05:00,1.9916,1.9916,1.9914,1.9914,81500000.0
2008-07-23 03:06:00,1.99135,1.99145,1.9913,1.9913,33100000.0
2008-07-23 03:07:00,1.9913,1.9913,1.9913,1.9913,14300000.0
2008-07-23 03:08:00,1.99125,1.99135,1.9912,1.9912,45200000.0
2008-07-23 03:09:00,1.99135,1.99155,1.9912,1.99155,118300000.0
2008-07-23 03:10:00,1.99155,1.99155,1.9914,1.9914,20700000.0
2008-07-23 03:11:00,1.9914,1.9915,1.9913,1.9915,54500000.0
2008-07-23 03:12:00,1.9914,1.99155,1.9912,1.99155,45600000.0
2008-07-23 03:13:00,1.99155,1.99155,1.9913,1.9914,33900000.0
2008-07-23 03:14:00,1.99145,1.99145,1.9913,1.9913,20900000.0
2008-07-23 03:15:00,1.9913,1.99145,1.9912,1.9912,58600000.0
2008-07-23 03:16:00,1.9912,1.99135,1.9912,1.9912,29000000.0
2008-07-23 03:17:00,1.9912,1.9915,1.9912,1.9914,88600000.0
2008-07-23 03:18:00,1.9915,1.9915,1.9913,1.9914,71100000.0
2008-07-23 03:19:00,1.9914,1.9915,1.9911,1.99145,54800000.0
2008-07-23 03:20:00,1.99135,1.9915,1.9913,1.9913,26100000.0
2008-07-23 03:21:00,1.9913,1.9914,1.9913,1.9913,35500000.0
2008-07-23 03:22:00,1.9913,1.9913,1.9913,1.9913,1000000.0
2008-07-23 03:23:00,1.9913,1.9914,1.9913,1.9913,24100000.0
2008-07-23 03:24:00,1.9913,1.9914,1.9913,1.9914,11200000.0
2008-07-23 03:25:00,1.9914,1.9914,1.9914,1.9914,3500000.0
2008-07-23 03:26:00,1.9914,1.9915,1.9914,1.9915,15200000.0
2008-07-23 03:27:00,1.99145,1.9915,1.99145,1.9915,4600000.0
2008-07-23 03:28:00,1.9915,1.99165,1.9915,1.9915,61000000.0
2008-07-23 03:29:00,1.99165,1.99165,1.9915,1.9915,6600000.0
2008-07-23 03:30:00,1.9915,1.99195,1.9915,1.99175,131400000.0
2008-07-23 03:31:00,1.99175,1.99205,1.99175,1.99195,79400000.0
2008-07-23 03:32:00,1.99195,1.99215,1.99195,1.99195,102800000.0
2008-07-23 03:33:00,1.99195,1.99215,1.9919,1.992,110000000.0
2008-07-23 03:34:00,1.99195,1.99195,1.9915,1.9916,36100000.0
2008-07-23 03:35:00,1.99165,1.9917,1.9913,1.99155,54000000.0
2008-07-23 03:36:00,1.9915,1.9915,1.99135,1.99145,28600000.0
2008-07-23 03:37:00,1.99145,1.99175,1.99145,1.9917,27800000.0
2008-07-23 03:38:00,1.9917,1.99205,1.9916,1.9918,107800000.0
2008-07-23 03:39:00,1.9918,1.9919,1.9918,1.9918,12200000.0
2008-07-23 03:40:00,1.9919,1.9927,1.9918,1.9927,41200000.0
2008-07-23 03:41:00,1.9927,1.9927,1.9922,1.9924,100100000.0
2008-07-23 03:42:00,1.9925,1.9927,1.99245,1.99255,52500000.0
2008-07-23 03:43:00,1.99255,1.9926,1.9924,1.9926,33800000.0
2008-07-23 03:44:00,1.9926,1.9926,1.9924,1.9924,139300000.0
2008-07-23 03:45:00,1.9923,1.9924,1.9921,1.9921,67400000.0
2008-07-23 03:46:00,1.9921,1.9921,1.99165,1.9918,31200000.0
2008-07-23 03:47:00,1.9919,1.99225,1.9919,1.9922,23600000.0
2008-07-23 03:48:00,1.9922,1.9924,1.992,1.9922,74200000.0
2008-07-23 03:49:00,1.9921,1.9925,1.992,1.9925,78000000.0
2008-07-23 03:50:00,1.9925,1.9925,1.9925,1.9925,7500000.0
2008-07-23 03:51:00,1.9925,1.9925,1.9925,1.9925,2000000.0
2008-07-23 03:52:00,1.9925,1.9925,1.9923,1.9923,33900000.0
2008-07-23 03:53:00,1.9923,1.9923,1.992,1.99205,130600000.0
2008-07-23 03:54:00,1.99205,1.99205,1.992,1.99205,6400000.0
2008-07-23 03:55:00,1.99205,1.99205,1.992,1.99205,17000000.0
2008-07-23 03:56:00,1.992,1.992,1.99195,1.99195,7000000.0
2008-07-23 03:57:00,1.99195,1.99195,1.9919,1.9919,4000000.0
2008-07-23 03:58:00,1.9921,1.9921,1.99195,1.992,33000000.0
2008-07-23 03:59:00,1.992,1.9921,1.99195,1.992,20200000.0
2008-07-23 04:00:00,1.992,1.99225,1.992,1.99225,35600000.0
2008-07-23 04:01:00,1.99225,1.9923,1.9921,1.9922,50000000.0
2008-07-23 04:02:00,1.9922,1.9922,1.9921,1.9921,12000000.0
2008-07-23 04:03:00,1.9921,1.9921,1.9921,1.9921,7000000.0
2008-07-23 04:04:00,1.9921,1.99265,1.9921,1.9926,95900000.0
2008-07-23 04:05:00,1.9926,1.99385,1.9926,1.99385,171000000.0
2008-07-23 04:06:00,1.99385,1.9942,1.9935,1.9941,163800000.0
2008-07-23 04:07:00,1.9941,1.99415,1.9934,1.9935,158300000.0
2008-07-23 04:08:00,1.9935,1.9937,1.9935,1.99355,74600000.0
2008-07-23 04:09:00,1.9936,1.994,1.9936,1.994,26300000.0
2008-07-23 04:10:00,1.994,1.9941,1.9939,1.99405,54300000.0
2008-07-23 04:11:00,1.99405,1.99445,1.99365,1.99365,82800000.0
2008-07-23 04:12:00,1.99365,1.9937,1.99365,1.99365,28800000.0
2008-07-23 04:13:00,1.99348,1.99362,1.99335,1.99361,12000000.0
2008-07-23 04:14:00,1.99361,1.99361,1.99335,1.99356,14000000.0
2008-07-23 04:15:00,1.9936,1.9936,1.9936,1.9936,9600000.0
2008-07-23 04:16:00,1.9936,1.9937,1.9935,1.9935,59600000.0
2008-07-23 04:17:00,1.9935,1.9936,1.9935,1.9935,36000000.0
2008-07-23 04:18:00,1.9935,1.99355,1.9934,1.9934,34800000.0
2008-07-23 04:19:00,1.9935,1.9935,1.9934,1.9935,60600000.0
2008-07-23 04:20:00,1.99345,1.99345,1.99295,1.9931,187500000.0
2008-07-23 04:21:00,1.9931,1.99335,1.9931,1.99335,8600000.0
2008-07-23 04:22:00,1.99335,1.99335,1.9932,1.9932,30900000.0
2008-07-23 04:23:00,1.9932,1.9932,1.99295,1.993,16500000.0
2008-07-23 04:24:00,1.99305,1.9931,1.993,1.9931,15000000.0
2008-07-23 04:25:00,1.99305,1.99305,1.9928,1.99285,43900000.0
2008-07-23 04:26:00,1.99285,1.9929,1.99245,1.9925,40500000.0
2008-07-23 04:27:00,1.99245,1.9925,1.99245,1.9925,6000000.0
2008-07-23 04:28:00,1.9925,1.9925,1.99245,1.99245,29200000.0
2008-07-23 04:29:00,1.99245,1.99245,1.9924,1.9924,38600000.0
2008-07-23 04:30:00,1.9924,1.99255,1.9919,1.9919,80100000.0
2008-07-23 04:31:00,1.99195,1.9926,1.9919,1.9924,113400000.0
2008-07-23 04:32:00,1.99245,1.9929,1.99245,1.9926,90500000.0
2008-07-23 04:33:00,1.9926,1.99265,1.9926,1.9926,22900000.0
2008-07-23 04:34:00,1.9926,1.9926,1.99255,1.9926,13400000.0
2008-07-23 04:35:00,1.9926,1.9928,1.99255,1.9926,31500000.0
2008-07-23 04:36:00,1.9926,1.9928,1.9926,1.9928,24700000.0
2008-07-23 04:37:00,1.9928,1.9929,1.9928,1.9929,12800000.0
2008-07-23 04:38:00,1.9929,1.9929,1.9927,1.99285,74000000.0
2008-07-23 04:39:00,1.9929,1.9929,1.9926,1.9926,44000000.0
2008-07-23 04:40:00,1.9927,1.9927,1.9927,1.9927,3800000.0
2008-07-23 04:41:00,1.9927,1.9927,1.9926,1.9927,14200000.0
2008-07-23 04:42:00,1.9927,1.9927,1.9926,1.9926,12200000.0
2008-07-23 04:43:00,1.9926,1.9927,1.9926,1.9926,18400000.0
2008-07-23 04:44:00,1.9926,1.9926,1.9926,1.9926,6900000.0
2008-07-23 04:45:00,1.9927,1.9927,1.9925,1.99255,27800000.0
2008-07-23 04:46:00,1.99255,1.99255,1.9925,1.99255,3400000.0
2008-07-23 04:47:00,1.99255,1.99255,1.9925,1.9925,9600000.0
2008-07-23 04:48:00,1.9926,1.99265,1.99255,1.99255,23200000.0
2008-07-23 04:49:00,1.9926,1.9926,1.9925,1.9925,19800000.0
2008-07-23 04:50:00,1.9925,1.99265,1.9924,1.9924,21900000.0
2008-07-23 04:51:00,1.9924,1.9925,1.99225,1.99245,18500000.0
2008-07-23 04:52:00,1.99245,1.99245,1.9922,1.99225,30700000.0
2008-07-23 04:53:00,1.99225,1.99225,1.9922,1.9922,15400000.0
2008-07-23 04:54:00,1.9922,1.9925,1.9922,1.9922,28300000.0
2008-07-23 04:55:00,1.9922,1.9922,1.9922,1.9922,1000000.0
2008-07-23 04:56:00,1.9922,1.9922,1.9921,1.9921,20200000.0
2008-07-23 04:57:00,1.9921,1.9921,1.9921,1.9921,10600000.0
2008-07-23 04:58:00,1.9921,1.9921,1.9921,1.9921,1000000.0
2008-07-23 04:59:00,1.9921,1.9921,1.9917,1.99185,54800000.0
2008-07-23 05:00:00,1.99185,1.99195,1.9917,1.9919,49900000.0
2008-07-23 05:01:00,1.992,1.9922,1.9918,1.9922,84100000.0
2008-07-23 05:02:00,1.9922,1.9922,1.99195,1.992,49300000.0
2008-07-23 05:03:00,1.9922,1.99235,1.992,1.9921,76600000.0
2008-07-23 05:04:00,1.9921,1.9923,1.9921,1.99225,31600000.0
2008-07-23 05:05:00,1.99225,1.9923,1.9922,1.9923,4400000.0
2008-07-23 05:06:00,1.9923,1.9923,1.9921,1.9921,24600000.0
2008-07-23 05:07:00,1.9921,1.9921,1.9921,1.9921,2600000.0
2008-07-23 05:08:00,1.99215,1.9922,1.99215,1.9922,19700000.0
2008-07-23 05:09:00,1.9922,1.9922,1.9921,1.9921,18800000.0
2008-07-23 05:10:00,1.9921,1.9922,1.9921,1.9922,5100000.0
2008-07-23 05:11:00,1.9922,1.9922,1.99215,1.99215,4200000.0
2008-07-23 05:12:00,1.99215,1.9922,1.99215,1.9922,3100000.0
2008-07-23 05:13:00,1.9922,1.9927,1.9922,1.9924,81200000.0
2008-07-23 05:14:00,1.9924,1.9925,1.9924,1.9925,16900000.0
2008-07-23 05:15:00,1.9925,1.9925,1.9925,1.9925,3000000.0
2008-07-23 05:16:00,1.9925,1.99255,1.9925,1.9925,9000000.0
2008-07-23 05:17:00,1.9925,1.9926,1.99245,1.99245,16100000.0
2008-07-23 05:18:00,1.9925,1.9925,1.99245,1.9925,19500000.0
2008-07-23 05:19:00,1.9925,1.9925,1.99245,1.99245,9800000.0
2008-07-23 05:20:00,1.99245,1.99255,1.9924,1.99245,15100000.0
2008-07-23 05:21:00,1.99245,1.99245,1.9924,1.9924,14400000.0
2008-07-23 05:22:00,1.9924,1.9926,1.9924,1.9925,43400000.0
2008-07-23 05:23:00,1.99255,1.99255,1.9924,1.9924,20600000.0
2008-07-23 05:24:00,1.9925,1.9926,1.9925,1.9926,18700000.0
2008-07-23 05:25:00,1.9926,1.9927,1.9926,1.99265,10400000.0
2008-07-23 05:26:00,1.99265,1.99265,1.9926,1.9926,26500000.0
2008-07-23 05:27:00,1.9926,1.9928,1.9926,1.9926,20100000.0
2008-07-23 05:28:00,1.9927,1.993,1.9927,1.993,14800000.0
2008-07-23 05:29:00,1.99295,1.9931,1.99295,1.99305,31500000.0
2008-07-23 05:30:00,1.9931,1.9931,1.99305,1.99305,15500000.0
2008-07-23 05:31:00,1.99305,1.9931,1.99305,1.9931,20100000.0
2008-07-23 05:32:00,1.9931,1.9933,1.9931,1.9933,23000000.0
2008-07-23 05:33:00,1.9933,1.99335,1.99325,1.9933,23500000.0
2008-07-23 05:34:00,1.9933,1.99345,1.9931,1.9931,87600001.0
2008-07-23 05:35:00,1.9932,1.99365,1.9932,1.99365,59700000.0
2008-07-23 05:36:00,1.9936,1.9943,1.9935,1.9943,72700000.0
2008-07-23 05:37:00,1.9943,1.9943,1.9937,1.994,61900000.0
2008-07-23 05:38:00,1.994,1.994,1.99395,1.99395,7800000.0
2008-07-23 05:39:00,1.99395,1.9941,1.9934,1.9937,88200000.0
2008-07-23 05:40:00,1.99352,1.99377,1.99346,1.99353,29500000.0
2008-07-23 05:41:00,1.9937,1.9937,1.9937,1.9937,2800000.0
2008-07-23 05:42:00,1.99356,1.99378,1.99325,1.99361,33300000.0
2008-07-23 05:43:00,1.9937,1.9938,1.9937,1.9937,19800000.0
2008-07-23 05:44:00,1.9937,1.9937,1.9936,1.9936,3000000.0
2008-07-23 05:45:00,1.9936,1.9937,1.99355,1.9937,14300000.0
2008-07-23 05:46:00,1.9936,1.9936,1.9936,1.9936,4700000.0
2008-07-23 05:47:00,1.9936,1.9936,1.9936,1.9936,19000000.0
2008-07-23 05:48:00,1.9937,1.9937,1.9937,1.9937,1000000.0
2008-07-23 05:49:00,1.9937,1.9937,1.9936,1.9936,5700000.0
2008-07-23 05:50:00,1.9936,1.9937,1.9936,1.9937,26300000.0
2008-07-23 05:51:00,1.9937,1.99375,1.9937,1.9937,8600000.0
2008-07-23 05:52:00,1.9937,1.9937,1.9935,1.9936,38600000.0
2008-07-23 05:53:00,1.9936,1.9938,1.9936,1.9938,27600000.0
2008-07-23 05:54:00,1.9938,1.9938,1.9938,1.9938,5300000.0
2008-07-23 05:55:00,1.9937,1.9937,1.9934,1.9935,48700000.0
2008-07-23 05:56:00,1.9935,1.9935,1.9935,1.9935,3200000.0
2008-07-23 05:57:00,1.9935,1.9935,1.9935,1.9935,5900000.0
2008-07-23 05:58:00,1.9936,1.9936,1.9932,1.9932,30100000.0
2008-07-23 05:59:00,1.99325,1.9933,1.99325,1.9933,75600000.0
2008-07-23 06:00:00,1.9933,1.9933,1.9932,1.9932,65600000.0
2008-07-23 06:01:00,1.9933,1.9933,1.9932,1.9932,21900000.0
2008-07-23 06:02:00,1.9932,1.9935,1.9931,1.9931,48300000.0
2008-07-23 06:03:00,1.9932,1.9935,1.9932,1.9935,63800000.0
2008-07-23 06:04:00,1.9935,1.9935,1.9934,1.9935,10700000.0
2008-07-23 06:05:00,1.9935,1.9935,1.9934,1.9935,5000000.0
2008-07-23 06:06:00,1.9935,1.9935,1.9934,1.9935,9000000.0
2008-07-23 06:07:00,1.9935,1.9937,1.9933,1.9936,36400000.0
2008-07-23 06:08:00,1.9936,1.9939,1.9936,1.99385,27700000.0
2008-07-23 06:09:00,1.9938,1.99385,1.9934,1.9937,59800000.0
2008-07-23 06:10:00,1.99375,1.99375,1.9934,1.9936,62300000.0
2008-07-23 06:11:00,1.9936,1.99385,1.9935,1.9936,62600000.0
2008-07-23 06:12:00,1.9936,1.9938,1.9935,1.9938,62200000.0
2008-07-23 06:13:00,1.9938,1.99385,1.9937,1.9937,27100000.0
2008-07-23 06:14:00,1.9937,1.99375,1.9936,1.9936,14000000.0
2008-07-23 06:15:00,1.9936,1.9938,1.9935,1.9936,27700000.0
2008-07-23 06:16:00,1.9936,1.9936,1.9934,1.9934,36400000.0
2008-07-23 06:17:00,1.9934,1.9935,1.9931,1.9932,23700000.0
2008-07-23 06:18:00,1.99315,1.9932,1.9931,1.99315,17200000.0
2008-07-23 06:19:00,1.99315,1.99315,1.9931,1.9931,5100000.0
2008-07-23 06:20:00,1.9931,1.9931,1.9931,1.9931,14400000.0
2008-07-23 06:21:00,1.993,1.9931,1.993,1.993,43300000.0
2008-07-23 06:22:00,1.993,1.9931,1.993,1.993,40900000.0
2008-07-23 06:23:00,1.993,1.9931,1.99285,1.9929,47700000.0
2008-07-23 06:24:00,1.9929,1.9929,1.9927,1.9927,33300000.0
2008-07-23 06:25:00,1.9927,1.9928,1.9927,1.9928,16600000.0
2008-07-23 06:26:00,1.9928,1.99305,1.9928,1.993,23200000.0
2008-07-23 06:27:00,1.993,1.9938,1.9929,1.9936,139600000.0
2008-07-23 06:28:00,1.9936,1.9938,1.9936,1.9936,78700000.0
2008-07-23 06:29:00,1.9936,1.9937,1.9936,1.9936,79300000.0
2008-07-23 06:30:00,1.9937,1.9937,1.9936,1.9936,29200000.0
2008-07-23 06:31:00,1.99375,1.99385,1.9936,1.99375,36400000.0
2008-07-23 06:32:00,1.99375,1.9938,1.9935,1.9935,45500000.0
2008-07-23 06:33:00,1.9935,1.9938,1.9935,1.9936,61400000.0
2008-07-23 06:34:00,1.9936,1.9937,1.9936,1.9936,44500000.0
2008-07-23 06:35:00,1.9936,1.9936,1.9936,1.9936,11800000.0
2008-07-23 06:36:00,1.9935,1.9935,1.9935,1.9935,65400000.0
2008-07-23 06:37:00,1.9935,1.9935,1.9935,1.9935,98900000.0
2008-07-23 06:38:00,1.9935,1.99365,1.9935,1.9935,50800000.0
2008-07-23 06:39:00,1.9935,1.9936,1.9935,1.9936,34100000.0
2008-07-23 06:40:00,1.9936,1.9936,1.9936,1.9936,14800000.0
2008-07-23 06:41:00,1.9936,1.9937,1.9936,1.9937,10200000.0
2008-07-23 06:42:00,1.9937,1.9937,1.9936,1.9937,15000000.0
2008-07-23 06:43:00,1.9937,1.9937,1.99365,1.99365,8800000.0
2008-07-23 06:44:00,1.99365,1.9937,1.9936,1.9937,13000000.0
2008-07-23 06:45:00,1.9937,1.9937,1.9937,1.9937,40500000.0
2008-07-23 06:46:00,1.9937,1.99385,1.99365,1.9937,66700000.0
2008-07-23 06:47:00,1.9937,1.99375,1.9937,1.9937,36200000.0
2008-07-23 06:48:00,1.9937,1.99375,1.9936,1.9936,22200000.0
2008-07-23 06:49:00,1.9936,1.9937,1.99315,1.9935,93200000.0
2008-07-23 06:50:00,1.99345,1.99345,1.9933,1.9934,28400000.0
2008-07-23 06:51:00,1.9934,1.9936,1.99335,1.99345,18000000.0
2008-07-23 06:52:00,1.99345,1.99345,1.99335,1.99335,6100000.0
2008-07-23 06:53:00,1.9934,1.9934,1.9934,1.9934,6000000.0
2008-07-23 06:54:00,1.9934,1.9936,1.9934,1.9936,72100000.0
2008-07-23 06:55:00,1.9937,1.9937,1.9936,1.9936,55300000.0
2008-07-23 06:56:00,1.99365,1.99365,1.99355,1.99355,19200000.0
2008-07-23 06:57:00,1.99355,1.99355,1.99345,1.9935,20700000.0
2008-07-23 06:58:00,1.9935,1.9935,1.9932,1.9932,58300000.0
2008-07-23 06:59:00,1.9932,1.9932,1.9931,1.9932,21900000.0
2008-07-23 07:00:00,1.99315,1.99315,1.99295,1.993,35100000.0
2008-07-23 07:01:00,1.993,1.993,1.9927,1.9927,37000000.0
2008-07-23 07:02:00,1.9927,1.9927,1.99255,1.9926,58500000.0
2008-07-23 07:03:00,1.9926,1.9927,1.99255,1.9926,38300000.0
2008-07-23 07:04:00,1.9926,1.99265,1.99255,1.9926,56600000.0
2008-07-23 07:05:00,1.9926,1.9928,1.99255,1.9927,29200000.0
2008-07-23 07:06:00,1.99275,1.9929,1.9927,1.99275,46400000.0
2008-07-23 07:07:00,1.9928,1.9929,1.99275,1.9928,19200000.0
2008-07-23 07:08:00,1.9928,1.9939,1.9928,1.9939,86400000.0
2008-07-23 07:09:00,1.99385,1.9939,1.9937,1.9939,51400000.0
2008-07-23 07:10:00,1.9938,1.99385,1.9932,1.9937,85500000.0
2008-07-23 07:11:00,1.9937,1.994,1.9937,1.9938,72300000.0
2008-07-23 07:12:00,1.994,1.994,1.9938,1.9939,11300000.0
2008-07-23 07:13:00,1.9939,1.9939,1.9938,1.9938,7000000.0
2008-07-23 07:14:00,1.9937,1.9939,1.9937,1.9939,33100000.0
2008-07-23 07:15:00,1.9939,1.9939,1.99385,1.9939,23000000.0
2008-07-23 07:16:00,1.9939,1.9939,1.9937,1.9938,29200000.0
2008-07-23 07:17:00,1.9938,1.9939,1.9938,1.9939,23800000.0
2008-07-23 07:18:00,1.99385,1.9939,1.99385,1.99385,11000000.0
2008-07-23 07:19:00,1.9939,1.9939,1.99385,1.99385,4000000.0
2008-07-23 07:20:00,1.99385,1.99385,1.99385,1.99385,3000000.0
2008-07-23 07:21:00,1.9938,1.99385,1.9938,1.99385,82500000.0
2008-07-23 07:22:00,1.9939,1.994,1.9937,1.9939,113600000.0
2008-07-23 07:23:00,1.99385,1.99385,1.9935,1.99355,72600000.0
2008-07-23 07:24:00,1.9936,1.99365,1.99355,1.99365,13600000.0
2008-07-23 07:25:00,1.99365,1.99365,1.99365,1.99365,1000000.0
2008-07-23 07:26:00,1.99365,1.99365,1.9936,1.9936,11100000.0
2008-07-23 07:27:00,1.9936,1.99365,1.9936,1.9936,54200000.0
2008-07-23 07:28:00,1.9936,1.9937,1.9936,1.9937,9000000.0
2008-07-23 07:29:00,1.99365,1.99365,1.9935,1.9936,36200000.0
2008-07-23 07:30:00,1.99365,1.99365,1.9936,1.99365,17400000.0
2008-07-23 07:31:00,1.9936,1.9936,1.9936,1.9936,6900000.0
2008-07-23 07:32:00,1.9935,1.9936,1.9935,1.9936,18500000.0
2008-07-23 07:33:00,1.9936,1.9936,1.9935,1.9936,48000000.0
2008-07-23 07:34:00,1.9936,1.99365,1.9935,1.99355,34900000.0
2008-07-23 07:35:00,1.99355,1.9936,1.99355,1.9936,13900000.0
2008-07-23 07:36:00,1.9936,1.9937,1.99355,1.9936,33700000.0
2008-07-23 07:37:00,1.9936,1.9936,1.99355,1.99355,5000000.0
2008-07-23 07:38:00,1.9936,1.9936,1.9936,1.9936,17200000.0
2008-07-23 07:39:00,1.9936,1.9936,1.99345,1.9935,81300000.0
2008-07-23 07:40:00,1.9935,1.9935,1.9934,1.99345,70000000.0
2008-07-23 07:41:00,1.99345,1.99345,1.9928,1.9929,162100000.0
2008-07-23 07:42:00,1.9928,1.99295,1.99275,1.9929,301700000.0
2008-07-23 07:43:00,1.9929,1.9929,1.99285,1.9929,40100000.0
2008-07-23 07:44:00,1.99285,1.9931,1.99285,1.9931,83000000.0
2008-07-23 07:45:00,1.9931,1.99315,1.99305,1.9931,29300000.0
2008-07-23 07:46:00,1.9931,1.9931,1.9928,1.993,74500000.0
2008-07-23 07:47:00,1.99295,1.993,1.99285,1.993,18200000.0
2008-07-23 07:48:00,1.993,1.9931,1.993,1.9931,44300000.0
2008-07-23 07:49:00,1.9931,1.9932,1.99295,1.99295,86000000.0
2008-07-23 07:50:00,1.993,1.99305,1.9928,1.9928,76400000.0
2008-07-23 07:51:00,1.9928,1.9932,1.9928,1.99315,38900000.0
2008-07-23 07:52:00,1.99315,1.9932,1.993,1.9931,73700000.0
2008-07-23 07:53:00,1.9931,1.9932,1.9931,1.9931,13800000.0
2008-07-23 07:54:00,1.9931,1.9932,1.9931,1.9932,4000000.0
2008-07-23 07:55:00,1.99325,1.99325,1.9931,1.99315,18000000.0
2008-07-23 07:56:00,1.9932,1.99325,1.9931,1.9931,7000000.0
2008-07-23 07:57:00,1.99305,1.99305,1.99305,1.99305,2000000.0
2008-07-23 07:58:00,1.9931,1.9933,1.9931,1.99315,36200000.0
2008-07-23 07:59:00,1.9931,1.9931,1.9924,1.9924,76000000.0
2008-07-23 08:00:00,1.9924,1.9926,1.9922,1.9922,64500000.0
2008-07-23 08:01:00,1.9923,1.9923,1.9919,1.9921,78400000.0
2008-07-23 08:02:00,1.9921,1.9922,1.99205,1.9921,73600000.0
2008-07-23 08:03:00,1.99215,1.9924,1.992,1.99235,154400000.0
2008-07-23 08:04:00,1.99235,1.99235,1.9923,1.9923,20800000.0
2008-07-23 08:05:00,1.9923,1.9923,1.9921,1.9922,41600000.0
2008-07-23 08:06:00,1.99225,1.9924,1.9922,1.9924,95600000.0
2008-07-23 08:07:00,1.99235,1.9925,1.9923,1.99235,34800000.0
2008-07-23 08:08:00,1.99235,1.9924,1.992,1.992,52900000.0
2008-07-23 08:09:00,1.99195,1.99205,1.99195,1.99205,12500000.0
2008-07-23 08:10:00,1.9919,1.99205,1.9917,1.9917,41600000.0
2008-07-23 08:11:00,1.9917,1.9917,1.99125,1.99125,59500000.0
2008-07-23 08:12:00,1.99115,1.99115,1.9908,1.9911,72600000.0
2008-07-23 08:13:00,1.9911,1.99125,1.99035,1.9906,146900000.0
2008-07-23 08:14:00,1.9906,1.9908,1.9903,1.99065,109200000.0
2008-07-23 08:15:00,1.9907,1.9909,1.99035,1.99055,153000000.0
2008-07-23 08:16:00,1.99055,1.991,1.99045,1.9909,76100000.0
2008-07-23 08:17:00,1.9909,1.9918,1.99075,1.9917,225700000.0
2008-07-23 08:18:00,1.9917,1.99205,1.9916,1.9919,82000000.0
2008-07-23 08:19:00,1.9919,1.9925,1.9918,1.9925,65200000.0
2008-07-23 08:20:00,1.9925,1.9925,1.9913,1.99135,69800000.0
2008-07-23 08:21:00,1.9913,1.9914,1.9909,1.9909,67900000.0
2008-07-23 08:22:00,1.99085,1.99105,1.9905,1.9908,140100000.0
2008-07-23 08:23:00,1.9908,1.9909,1.99055,1.9908,127000000.0
2008-07-23 08:24:00,1.99075,1.9912,1.99075,1.99115,65900000.0
2008-07-23 08:25:00,1.9912,1.99155,1.9908,1.9913,177800000.0
2008-07-23 08:26:00,1.99125,1.9915,1.991,1.9915,134200000.0
2008-07-23 08:27:00,1.9915,1.99165,1.9913,1.9913,152900000.0
2008-07-23 08:28:00,1.9914,1.99235,1.9914,1.99195,168400000.0
2008-07-23 08:29:00,1.99195,1.99195,1.9915,1.99165,318300000.0
2008-07-23 08:30:00,1.9917,1.99175,1.9915,1.99175,141900000.0
2008-07-23 08:31:00,1.99175,1.99265,1.99175,1.9926,115200000.0
2008-07-23 08:32:00,1.9926,1.9926,1.9919,1.9919,201200000.0
2008-07-23 08:33:00,1.9919,1.9924,1.99165,1.9924,173200000.0
2008-07-23 08:34:00,1.9924,1.9924,1.9921,1.9924,97300000.0
2008-07-23 08:35:00,1.99245,1.9928,1.9921,1.9923,164200000.0
2008-07-23 08:36:00,1.9923,1.99255,1.9922,1.9922,136100000.0
2008-07-23 08:37:00,1.9922,1.9929,1.9922,1.9923,138300000.0
2008-07-23 08:38:00,1.99235,1.99275,1.9921,1.9925,152300000.0
2008-07-23 08:39:00,1.9925,1.9931,1.9924,1.9931,121600000.0
2008-07-23 08:40:00,1.99315,1.99355,1.99265,1.99275,342800002.0
2008-07-23 08:41:00,1.9928,1.9935,1.99245,1.9929,341100001.0
2008-07-23 08:42:00,1.9928,1.9929,1.99255,1.99265,82000000.0
2008-07-23 08:43:00,1.99265,1.9927,1.99215,1.9923,125100000.0
2008-07-23 08:44:00,1.9923,1.9928,1.992,1.9926,168699999.0
2008-07-23 08:45:00,1.9926,1.9927,1.9923,1.99265,117700000.0
2008-07-23 08:46:00,1.99255,1.9932,1.9925,1.99315,113700000.0
2008-07-23 08:47:00,1.99315,1.9932,1.993,1.9931,68300000.0
2008-07-23 08:48:00,1.9931,1.9932,1.993,1.9931,56200000.0
2008-07-23 08:49:00,1.9931,1.9933,1.993,1.9931,150600000.0
2008-07-23 08:50:00,1.9931,1.9931,1.99215,1.99215,172100000.0
2008-07-23 08:51:00,1.9922,1.9922,1.99155,1.9918,203500000.0
2008-07-23 08:52:00,1.9918,1.9927,1.9918,1.99245,191799999.0
2008-07-23 08:53:00,1.9925,1.9926,1.99205,1.9921,138600000.0
2008-07-23 08:54:00,1.9921,1.9927,1.9921,1.99255,137300000.0
2008-07-23 08:55:00,1.99265,1.99305,1.9924,1.9929,114000000.0
2008-07-23 08:56:00,1.9929,1.9929,1.992,1.992,163600000.0
2008-07-23 08:57:00,1.99195,1.99225,1.99175,1.99195,312500000.0
2008-07-23 08:58:00,1.992,1.99215,1.9919,1.9921,284400000.0
2008-07-23 08:59:00,1.9921,1.99215,1.9918,1.99185,194600000.0
2008-07-23 09:00:00,1.9918,1.99235,1.9917,1.9921,160200000.0
2008-07-23 09:01:00,1.9922,1.9922,1.9916,1.9916,240100000.0
2008-07-23 09:02:00,1.9916,1.99215,1.9916,1.99185,167700000.0
2008-07-23 09:03:00,1.9918,1.9919,1.9916,1.9917,164600000.0
2008-07-23 09:04:00,1.9917,1.9917,1.9913,1.99145,162600000.0
2008-07-23 09:05:00,1.99145,1.99165,1.9912,1.9913,132700000.0
2008-07-23 09:06:00,1.9913,1.9913,1.9908,1.99125,197300000.0
2008-07-23 09:07:00,1.99115,1.9912,1.9911,1.9911,80600000.0
2008-07-23 09:08:00,1.9911,1.9913,1.9911,1.9913,69500000.0
2008-07-23 09:09:00,1.9913,1.9914,1.9912,1.9912,98600000.0
2008-07-23 09:10:00,1.9912,1.9913,1.9912,1.9912,112400000.0
2008-07-23 09:11:00,1.9912,1.9913,1.9911,1.9911,129600001.0
2008-07-23 09:12:00,1.9911,1.9913,1.9909,1.99115,190900000.0
2008-07-23 09:13:00,1.9913,1.9914,1.9911,1.9912,155399999.0
2008-07-23 09:14:00,1.9912,1.9912,1.9909,1.9911,109700000.0
2008-07-23 09:15:00,1.9911,1.9911,1.9907,1.9908,74900000.0
2008-07-23 09:16:00,1.9908,1.9911,1.9907,1.9907,101200000.0
2008-07-23 09:17:00,1.9907,1.99085,1.99055,1.99075,103200000.0
2008-07-23 09:18:00,1.9907,1.9912,1.99065,1.99115,184300000.0
2008-07-23 09:19:00,1.9912,1.9913,1.9904,1.9907,248500000.0
2008-07-23 09:20:00,1.99075,1.9911,1.99075,1.9908,178700000.0
2008-07-23 09:21:00,1.9908,1.9912,1.9908,1.9911,114500000.0
2008-07-23 09:22:00,1.9911,1.99115,1.9906,1.9908,195100000.0
2008-07-23 09:23:00,1.9908,1.9911,1.9907,1.99105,167500000.0
2008-07-23 09:24:00,1.99105,1.9912,1.9907,1.9911,202900000.0
2008-07-23 09:25:00,1.9911,1.9911,1.9909,1.991,107300000.0
2008-07-23 09:26:00,1.991,1.991,1.9908,1.9909,99800000.0
2008-07-23 09:27:00,1.9909,1.9918,1.9909,1.9914,297300000.0
2008-07-23 09:28:00,1.9915,1.9916,1.9914,1.9914,78500000.0
2008-07-23 09:29:00,1.9914,1.9915,1.9914,1.9915,67800000.0
2008-07-23 09:30:00,1.9915,1.9915,1.99105,1.99105,162000000.0
2008-07-23 09:31:00,1.9911,1.9914,1.9911,1.9914,28600000.0
2008-07-23 09:32:00,1.99145,1.9918,1.9913,1.9915,230100001.0
2008-07-23 09:33:00,1.99145,1.99145,1.9913,1.9913,39300000.0
2008-07-23 09:34:00,1.9913,1.9915,1.99115,1.99135,76500000.0
2008-07-23 09:35:00,1.99135,1.9918,1.99135,1.9916,72300000.0
2008-07-23 09:36:00,1.9916,1.99175,1.99155,1.99175,63200000.0
2008-07-23 09:37:00,1.99175,1.9919,1.9916,1.99165,116000000.0
2008-07-23 09:38:00,1.99165,1.9917,1.9914,1.9915,80100000.0
2008-07-23 09:39:00,1.9916,1.9918,1.9914,1.9917,69200000.0
2008-07-23 09:40:00,1.9917,1.99235,1.9917,1.9921,189500000.0
2008-07-23 09:41:00,1.9921,1.9924,1.9917,1.9918,189500000.0
2008-07-23 09:42:00,1.9918,1.9921,1.9918,1.9918,165100000.0
2008-07-23 09:43:00,1.9918,1.9919,1.9917,1.9919,75600000.0
2008-07-23 09:44:00,1.9919,1.9922,1.9919,1.9922,65600000.0
2008-07-23 09:45:00,1.9922,1.9924,1.99205,1.9921,103200000.0
2008-07-23 09:46:00,1.9921,1.9924,1.9919,1.9922,162800000.0
2008-07-23 09:47:00,1.99215,1.9924,1.99215,1.99225,113100000.0
2008-07-23 09:48:00,1.99225,1.9927,1.99215,1.99255,132400000.0
2008-07-23 09:49:00,1.9925,1.9926,1.9923,1.9925,112800000.0
2008-07-23 09:50:00,1.99245,1.99255,1.9924,1.99255,91100000.0
2008-07-23 09:51:00,1.99245,1.99255,1.9921,1.99215,221700000.0
2008-07-23 09:52:00,1.9921,1.9921,1.992,1.992,54800000.0
2008-07-23 09:53:00,1.9921,1.9925,1.9921,1.99245,80300000.0
2008-07-23 09:54:00,1.99245,1.99265,1.9921,1.9923,119800000.0
2008-07-23 09:55:00,1.9923,1.9923,1.99185,1.9919,92900000.0
2008-07-23 09:56:00,1.9919,1.9921,1.9919,1.99205,5000000.0
2008-07-23 09:57:00,1.992,1.9922,1.9918,1.9922,71800000.0
2008-07-23 09:58:00,1.9922,1.9923,1.99205,1.9921,71300000.0
2008-07-23 09:59:00,1.99215,1.9922,1.99185,1.9919,100700000.0
2008-07-23 10:00:00,1.99185,1.99225,1.99175,1.9921,91400000.0
2008-07-23 10:01:00,1.9921,1.9923,1.9919,1.9922,171300000.0
2008-07-23 10:02:00,1.9922,1.9923,1.99185,1.9919,147900000.0
2008-07-23 10:03:00,1.9919,1.9922,1.9916,1.9922,241800000.0
2008-07-23 10:04:00,1.9922,1.9923,1.9919,1.9919,302500000.0
2008-07-23 10:05:00,1.9919,1.9919,1.9917,1.9917,144100000.0
2008-07-23 10:06:00,1.9917,1.9919,1.9916,1.99185,120700000.0
2008-07-23 10:07:00,1.99185,1.9919,1.99125,1.9916,192300000.0
2008-07-23 10:08:00,1.99155,1.99165,1.9915,1.9915,155900000.0
2008-07-23 10:09:00,1.9915,1.9916,1.99145,1.9916,70200000.0
2008-07-23 10:10:00,1.9917,1.9919,1.9915,1.9916,127700000.0
2008-07-23 10:11:00,1.9916,1.9917,1.9915,1.9916,54000000.0
2008-07-23 10:12:00,1.9916,1.9918,1.99155,1.9918,284500000.0
2008-07-23 10:13:00,1.99175,1.99175,1.99135,1.9914,229900000.0
2008-07-23 10:14:00,1.99145,1.99165,1.9914,1.9915,290700000.0
2008-07-23 10:15:00,1.99155,1.9916,1.99135,1.9915,148500000.0
2008-07-23 10:16:00,1.99145,1.99145,1.99135,1.9914,133000000.0
2008-07-23 10:17:00,1.9914,1.9915,1.9914,1.9915,95400000.0
2008-07-23 10:18:00,1.9915,1.9915,1.9913,1.9914,202200000.0
2008-07-23 10:19:00,1.9914,1.99145,1.99135,1.9914,132500000.0
2008-07-23 10:20:00,1.99145,1.99165,1.9914,1.9915,99400000.0
2008-07-23 10:21:00,1.99155,1.9916,1.99125,1.99135,153700000.0
2008-07-23 10:22:00,1.99135,1.9914,1.99095,1.9911,68600000.0
2008-07-23 10:23:00,1.9911,1.99115,1.991,1.9911,105800000.0
2008-07-23 10:24:00,1.9911,1.9912,1.9909,1.9911,199500000.0
2008-07-23 10:25:00,1.9911,1.9912,1.9908,1.9912,111800000.0
2008-07-23 10:26:00,1.99125,1.9918,1.99125,1.9918,113300000.0
2008-07-23 10:27:00,1.9918,1.99185,1.99135,1.9914,193500000.0
2008-07-23 10:28:00,1.9915,1.99205,1.9914,1.9915,240000000.0
2008-07-23 10:29:00,1.9915,1.9922,1.9915,1.99195,269300000.0
2008-07-23 10:30:00,1.992,1.9946,1.99175,1.9931,413499999.0
2008-07-23 10:31:00,1.993,1.99335,1.9926,1.9932,428900000.0
2008-07-23 10:32:00,1.9932,1.9937,1.9924,1.99245,466300000.0
2008-07-23 10:33:00,1.9925,1.9933,1.9925,1.9932,338000000.0
2008-07-23 10:34:00,1.9932,1.99325,1.99275,1.9928,356700000.0
2008-07-23 10:35:00,1.99285,1.9933,1.9928,1.99325,173700000.0
2008-07-23 10:36:00,1.9932,1.99425,1.9932,1.99425,390800000.0
2008-07-23 10:37:00,1.99425,1.99455,1.9938,1.99405,497899999.0
2008-07-23 10:38:00,1.9941,1.99425,1.9936,1.99375,292700000.0
2008-07-23 10:39:00,1.9937,1.99375,1.9933,1.9935,377200000.0
2008-07-23 10:40:00,1.9935,1.99355,1.9931,1.9931,401600000.0
2008-07-23 10:41:00,1.9931,1.99315,1.9923,1.99315,424800000.0
2008-07-23 10:42:00,1.99315,1.99325,1.99295,1.993,200400001.0
2008-07-23 10:43:00,1.993,1.99305,1.99255,1.9927,262400000.0
2008-07-23 10:44:00,1.9927,1.99285,1.99235,1.99255,464800000.0
2008-07-23 10:45:00,1.99255,1.99305,1.9925,1.99285,374100000.0
2008-07-23 10:46:00,1.9929,1.99305,1.9926,1.9927,194800000.0
2008-07-23 10:47:00,1.9927,1.9927,1.99235,1.99265,222900000.0
2008-07-23 10:48:00,1.99265,1.9929,1.99255,1.99265,234300000.0
2008-07-23 10:49:00,1.99275,1.99275,1.9924,1.99245,284300000.0
2008-07-23 10:50:00,1.9925,1.9925,1.9923,1.99235,256000000.0
2008-07-23 10:51:00,1.99225,1.9924,1.9921,1.9922,243000000.0
2008-07-23 10:52:00,1.9922,1.99255,1.992,1.99235,282900000.0
2008-07-23 10:53:00,1.9924,1.99265,1.9923,1.99235,208900000.0
2008-07-23 10:54:00,1.99235,1.9924,1.99225,1.9923,115500000.0
2008-07-23 10:55:00,1.99225,1.99235,1.9922,1.99235,83300000.0
2008-07-23 10:56:00,1.9924,1.99265,1.9923,1.9924,183800000.0
2008-07-23 10:57:00,1.9924,1.9924,1.9919,1.9919,267200000.0
2008-07-23 10:58:00,1.9919,1.99225,1.9919,1.99225,212400000.0
2008-07-23 10:59:00,1.99225,1.99235,1.99195,1.99195,255367500.0
2008-07-23 11:00:00,1.9919,1.9927,1.99185,1.9921,359000000.0
2008-07-23 11:01:00,1.9921,1.9923,1.99185,1.9923,226300000.0
2008-07-23 11:02:00,1.99225,1.99275,1.9921,1.99275,152300000.0
2008-07-23 11:03:00,1.9928,1.9932,1.9928,1.9929,243599999.0
2008-07-23 11:04:00,1.99295,1.99305,1.9928,1.99295,712400000.0
2008-07-23 11:05:00,1.99295,1.9931,1.9928,1.99285,259200000.0
2008-07-23 11:06:00,1.99285,1.9931,1.9928,1.99295,224100000.0
2008-07-23 11:07:00,1.993,1.9935,1.993,1.9935,171100000.0
2008-07-23 11:08:00,1.9935,1.9938,1.9934,1.9934,285200000.0
2008-07-23 11:09:00,1.9934,1.9935,1.9933,1.9935,266700000.0
2008-07-23 11:10:00,1.9933,1.9935,1.9933,1.9934,106000000.0
2008-07-23 11:11:00,1.9935,1.9935,1.99335,1.9934,255400000.0
2008-07-23 11:12:00,1.9934,1.99385,1.9934,1.9935,222800000.0
2008-07-23 11:13:00,1.9935,1.9937,1.9935,1.9937,166100000.0
2008-07-23 11:14:00,1.9937,1.9937,1.99305,1.9933,289400000.0
2008-07-23 11:15:00,1.9933,1.9936,1.99325,1.99355,142000000.0
2008-07-23 11:16:00,1.99355,1.99395,1.99355,1.9939,198900000.0
2008-07-23 11:17:00,1.9939,1.9942,1.9938,1.9938,364600000.0
2008-07-23 11:18:00,1.9938,1.9938,1.9935,1.99365,84200000.0
2008-07-23 11:19:00,1.9936,1.994,1.9936,1.9939,138300000.0
2008-07-23 11:20:00,1.9939,1.994,1.9938,1.994,85500000.0
2008-07-23 11:21:00,1.994,1.9941,1.9937,1.9938,177100000.0
2008-07-23 11:22:00,1.9938,1.99395,1.9938,1.99395,49700000.0
2008-07-23 11:23:00,1.9939,1.994,1.9939,1.99395,101200000.0
2008-07-23 11:24:00,1.99395,1.994,1.9936,1.9939,168900000.0
2008-07-23 11:25:00,1.9939,1.994,1.9937,1.99375,211900000.0
2008-07-23 11:26:00,1.99375,1.9938,1.9934,1.9936,199000000.0
2008-07-23 11:27:00,1.9936,1.9936,1.9931,1.9934,156700000.0
2008-07-23 11:28:00,1.9933,1.9934,1.9929,1.9934,303800000.0
2008-07-23 11:29:00,1.9934,1.9936,1.9933,1.99355,214000000.0
2008-07-23 11:30:00,1.9936,1.9937,1.99355,1.9937,85900000.0
2008-07-23 11:31:00,1.9936,1.99365,1.9934,1.99345,281200000.0
2008-07-23 11:32:00,1.99345,1.9936,1.99305,1.9931,296800000.0
2008-07-23 11:33:00,1.9931,1.99315,1.9929,1.99315,134300000.0
2008-07-23 11:34:00,1.99315,1.99345,1.9931,1.9932,221700000.0
2008-07-23 11:35:00,1.99315,1.9932,1.9928,1.9928,200900000.0
2008-07-23 11:36:00,1.99285,1.9937,1.99285,1.99355,471300000.0
2008-07-23 11:37:00,1.99355,1.9937,1.99355,1.9936,155300000.0
2008-07-23 11:38:00,1.9936,1.99375,1.9936,1.9936,184800000.0
2008-07-23 11:39:00,1.99365,1.9937,1.9935,1.9935,244600000.0
2008-07-23 11:40:00,1.99355,1.9939,1.99355,1.99385,229000000.0
2008-07-23 11:41:00,1.99385,1.99415,1.9937,1.99415,286900000.0
2008-07-23 11:42:00,1.99405,1.9941,1.99365,1.9938,174199999.0
2008-07-23 11:43:00,1.9938,1.99405,1.9938,1.994,310900000.0
2008-07-23 11:44:00,1.994,1.994,1.9938,1.99385,319400000.0
2008-07-23 11:45:00,1.99385,1.9943,1.9938,1.9941,316800000.0
2008-07-23 11:46:00,1.99405,1.9943,1.9938,1.9938,381100000.0
2008-07-23 11:47:00,1.9938,1.9943,1.9938,1.9943,170000000.0
2008-07-23 11:48:00,1.9943,1.9954,1.9942,1.9949,305800000.0
2008-07-23 11:49:00,1.9948,1.9953,1.9943,1.9953,416400000.0
2008-07-23 11:50:00,1.9952,1.9954,1.995,1.995,448900000.0
2008-07-23 11:51:00,1.995,1.9952,1.9949,1.99505,311700000.0
2008-07-23 11:52:00,1.99515,1.9953,1.995,1.9953,278900000.0
2008-07-23 11:53:00,1.9953,1.99545,1.995,1.995,382800000.0
2008-07-23 11:54:00,1.9949,1.995,1.994,1.994,368200000.0
2008-07-23 11:55:00,1.994,1.9943,1.9936,1.9942,284000000.0
2008-07-23 11:56:00,1.9942,1.99435,1.994,1.9941,298300000.0
2008-07-23 11:57:00,1.9941,1.9944,1.994,1.994,143600000.0
2008-07-23 11:58:00,1.994,1.9942,1.99375,1.9938,171100000.0
2008-07-23 11:59:00,1.9938,1.9938,1.99305,1.9937,344600000.0
2008-07-23 12:00:00,1.9936,1.9943,1.9934,1.9943,376700000.0
2008-07-23 12:01:00,1.9943,1.9952,1.99425,1.9948,465700000.0
2008-07-23 12:02:00,1.9948,1.99495,1.9945,1.9947,267300000.0
2008-07-23 12:03:00,1.9947,1.9949,1.9947,1.9948,112800000.0
2008-07-23 12:04:00,1.9948,1.9948,1.99445,1.99465,121200000.0
2008-07-23 12:05:00,1.99465,1.995,1.9946,1.99475,156300000.0
2008-07-23 12:06:00,1.9947,1.9948,1.99465,1.9947,143500000.0
2008-07-23 12:07:00,1.99475,1.99495,1.9947,1.9947,164900000.0
2008-07-23 12:08:00,1.9947,1.99495,1.9947,1.9949,201100000.0
2008-07-23 12:09:00,1.9949,1.9953,1.99475,1.9953,190800000.0
2008-07-23 12:10:00,1.9953,1.9961,1.9952,1.9958,269800000.0
2008-07-23 12:11:00,1.9958,1.9958,1.9953,1.9954,176900000.0
2008-07-23 12:12:00,1.9954,1.9957,1.9954,1.99555,150300000.0
2008-07-23 12:13:00,1.99555,1.9957,1.9955,1.99555,138700000.0
2008-07-23 12:14:00,1.99555,1.9959,1.99545,1.99585,194000000.0
2008-07-23 12:15:00,1.9959,1.99615,1.99575,1.9961,357600000.0
2008-07-23 12:16:00,1.9961,1.9962,1.99575,1.9958,233100000.0
2008-07-23 12:17:00,1.9958,1.9959,1.9957,1.9958,168800000.0
2008-07-23 12:18:00,1.9958,1.99585,1.9957,1.99575,138100000.0
2008-07-23 12:19:00,1.99575,1.9959,1.99575,1.9959,137800000.0
2008-07-23 12:20:00,1.99595,1.996,1.9954,1.9957,249900000.0
2008-07-23 12:21:00,1.9957,1.9966,1.9956,1.99595,361600000.0
2008-07-23 12:22:00,1.996,1.99605,1.9956,1.9957,161899999.0
2008-07-23 12:23:00,1.99575,1.9959,1.9957,1.9958,92200000.0
2008-07-23 12:24:00,1.9958,1.9959,1.9956,1.9956,49200000.0
2008-07-23 12:25:00,1.9956,1.99565,1.99555,1.9956,45200000.0
2008-07-23 12:26:00,1.9956,1.99565,1.9955,1.9955,67600000.0
2008-07-23 12:27:00,1.9955,1.9956,1.9954,1.9954,104300000.0
2008-07-23 12:28:00,1.99545,1.9956,1.9953,1.9954,280400000.0
2008-07-23 12:29:00,1.9954,1.9956,1.9954,1.9956,46400000.0
2008-07-23 12:30:00,1.9956,1.9958,1.9955,1.9955,111500000.0
2008-07-23 12:31:00,1.9955,1.9958,1.9954,1.99575,186300000.0
2008-07-23 12:32:00,1.9958,1.9958,1.9955,1.99555,95800000.0
2008-07-23 12:33:00,1.99555,1.9956,1.9951,1.99535,196800000.0
2008-07-23 12:34:00,1.9954,1.99585,1.9954,1.9956,274000000.0
2008-07-23 12:35:00,1.99565,1.99585,1.99555,1.9957,240000000.0
2008-07-23 12:36:00,1.9957,1.997,1.99555,1.997,349300000.0
2008-07-23 12:37:00,1.997,1.99725,1.9965,1.9972,210900000.0
2008-07-23 12:38:00,1.9972,1.99735,1.9969,1.99715,279300000.0
2008-07-23 12:39:00,1.99715,1.9979,1.99715,1.9979,376800000.0
2008-07-23 12:40:00,1.9978,1.99795,1.9975,1.9976,762900000.0
2008-07-23 12:41:00,1.9976,1.9976,1.9972,1.9972,198800000.0
2008-07-23 12:42:00,1.9972,1.99725,1.99695,1.99725,262100000.0
2008-07-23 12:43:00,1.9973,1.9973,1.9971,1.99715,140100000.0
2008-07-23 12:44:00,1.99715,1.9974,1.9969,1.9969,245400000.0
2008-07-23 12:45:00,1.997,1.9974,1.997,1.9971,163100000.0
2008-07-23 12:46:00,1.9971,1.99715,1.997,1.9971,188400000.0
2008-07-23 12:47:00,1.9971,1.9971,1.9969,1.997,367600000.0
2008-07-23 12:48:00,1.9969,1.9975,1.9969,1.9975,191400000.0
2008-07-23 12:49:00,1.9975,1.99765,1.99725,1.9973,243300000.0
2008-07-23 12:50:00,1.9973,1.9974,1.9973,1.9974,166300000.0
2008-07-23 12:51:00,1.9974,1.99755,1.9973,1.99755,249600000.0
2008-07-23 12:52:00,1.99755,1.9977,1.9974,1.99765,155300000.0
2008-07-23 12:53:00,1.99765,1.99765,1.99725,1.99745,135100000.0
2008-07-23 12:54:00,1.9974,1.99775,1.9974,1.9977,113800000.0
2008-07-23 12:55:00,1.9977,1.9978,1.9975,1.99775,237100000.0
2008-07-23 12:56:00,1.9978,1.99805,1.9977,1.99805,425699998.0
2008-07-23 12:57:00,1.99805,1.9982,1.9978,1.9981,230100000.0
2008-07-23 12:58:00,1.9981,1.9987,1.9981,1.9986,341200000.0
2008-07-23 12:59:00,1.9986,1.99865,1.9983,1.9985,307799999.0
2008-07-23 13:00:00,1.99855,1.9989,1.99855,1.9988,307600000.0
2008-07-23 13:01:00,1.9988,1.9991,1.99845,1.99855,239000000.0
2008-07-23 13:02:00,1.99855,1.9987,1.99845,1.99845,228200000.0
2008-07-23 13:03:00,1.99845,1.9988,1.9984,1.99845,242500000.0
2008-07-23 13:04:00,1.9984,1.99855,1.99835,1.99845,227400000.0
2008-07-23 13:05:00,1.9984,1.9987,1.9984,1.9986,271500000.0
2008-07-23 13:06:00,1.99865,1.99875,1.9986,1.9986,173800000.0
2008-07-23 13:07:00,1.9986,1.9986,1.9982,1.9982,96600000.0
2008-07-23 13:08:00,1.99825,1.9983,1.9982,1.9982,102600000.0
2008-07-23 13:09:00,1.9982,1.9985,1.9982,1.99845,96600000.0
2008-07-23 13:10:00,1.99845,1.9985,1.99835,1.9984,131900000.0
2008-07-23 13:11:00,1.9984,1.9984,1.9983,1.99835,154000000.0
2008-07-23 13:12:00,1.99835,1.99875,1.99835,1.99875,144900000.0
2008-07-23 13:13:00,1.9987,1.99875,1.9986,1.99875,303200000.0
2008-07-23 13:14:00,1.99875,1.99895,1.99875,1.99885,169600000.0
2008-07-23 13:15:00,1.99885,1.99915,1.99885,1.99915,209500000.0
2008-07-23 13:16:00,1.99915,1.99925,1.9989,1.99915,246000000.0
2008-07-23 13:17:00,1.99915,1.99915,1.99875,1.99905,262000000.0
2008-07-23 13:18:00,1.99905,1.99925,1.999,1.99925,151300000.0
2008-07-23 13:19:00,1.99925,1.9998,1.9992,1.9997,222900000.0
2008-07-23 13:20:00,1.9997,1.9998,1.99945,1.9996,286800000.0
2008-07-23 13:21:00,1.9996,1.9997,1.99945,1.9996,299100000.0
2008-07-23 13:22:00,1.99955,1.99975,1.99955,1.99975,254400000.0
2008-07-23 13:23:00,1.99975,1.99975,1.9994,1.9995,224100000.0
2008-07-23 13:24:00,1.9995,2.0004,1.9994,2.00015,375600000.0
2008-07-23 13:25:00,2.00015,2.00015,1.99985,2.00015,382900000.0
2008-07-23 13:26:00,2.00025,2.0008,2.00015,2.0008,408800001.0
2008-07-23 13:27:00,2.00075,2.00175,2.00075,2.0012,511900000.0
2008-07-23 13:28:00,2.0011,2.00125,2.00095,2.001,374800000.0
2008-07-23 13:29:00,2.00095,2.00115,2.0009,2.00105,342300000.0
2008-07-23 13:30:00,2.00105,2.0011,2.0007,2.0008,392000000.0
2008-07-23 13:31:00,2.0008,2.00105,2.0006,2.00095,539500000.0
2008-07-23 13:32:00,2.00095,2.00105,2.00085,2.00105,244300000.0
2008-07-23 13:33:00,2.00105,2.00155,2.00095,2.00135,344800000.0
2008-07-23 13:34:00,2.00135,2.0014,2.00085,2.00095,511199999.0
2008-07-23 13:35:00,2.00095,2.00115,2.00095,2.00105,156800000.0
2008-07-23 13:36:00,2.00105,2.00105,2.00085,2.00085,329100000.0
2008-07-23 13:37:00,2.00085,2.00095,2.0006,2.0006,263200000.0
2008-07-23 13:38:00,2.0006,2.0006,1.9999,2.0,350600000.0
2008-07-23 13:39:00,2.00005,2.0003,2.00005,2.0002,159600000.0
2008-07-23 13:40:00,2.00025,2.00035,2.0001,2.0002,167700000.0
2008-07-23 13:41:00,2.0002,2.00025,2.0001,2.0002,253000000.0
2008-07-23 13:42:00,2.0002,2.00025,2.00005,2.0002,224900000.0
2008-07-23 13:43:00,2.0003,2.00045,2.0002,2.00045,350200000.0
2008-07-23 13:44:00,2.0003,2.00065,2.0003,2.00055,451500000.0
2008-07-23 13:45:00,2.0006,2.00105,2.00055,2.00105,341200000.0
2008-07-23 13:46:00,2.00105,2.0011,2.00025,2.00055,517400000.0
2008-07-23 13:47:00,2.00055,2.0009,2.00055,2.00085,213900000.0
2008-07-23 13:48:00,2.0009,2.0013,2.00055,2.0013,303300000.0
2008-07-23 13:49:00,2.00135,2.0016,2.00115,2.00135,450900000.0
2008-07-23 13:50:00,2.0013,2.00135,2.0012,2.00125,251900000.0
2008-07-23 13:51:00,2.00125,2.00125,2.0009,2.0009,264300000.0
2008-07-23 13:52:00,2.00085,2.00175,2.00085,2.0016,489200000.0
2008-07-23 13:53:00,2.0016,2.00235,2.00155,2.00235,533500000.0
2008-07-23 13:54:00,2.00235,2.00235,2.00155,2.002,682800000.0
2008-07-23 13:55:00,2.002,2.00205,2.00185,2.0019,285000000.0
2008-07-23 13:56:00,2.00185,2.00195,2.00175,2.0018,267600000.0
2008-07-23 13:57:00,2.0018,2.0019,2.0017,2.0018,213900000.0
2008-07-23 13:58:00,2.0018,2.00185,2.00165,2.0018,278700001.0
2008-07-23 13:59:00,2.00175,2.00185,2.0017,2.00185,161100000.0
2008-07-23 14:00:00,2.0018,2.0024,2.0018,2.00225,304900000.0
2008-07-23 14:01:00,2.0023,2.0025,2.0023,2.0023,450100000.0
2008-07-23 14:02:00,2.0023,2.00235,2.0022,2.0022,267100000.0
2008-07-23 14:03:00,2.0022,2.00235,2.0019,2.00205,456700000.0
2008-07-23 14:04:00,2.0019,2.00205,2.0015,2.0015,675700000.0
2008-07-23 14:05:00,2.00155,2.00155,2.00125,2.0013,420800000.0
2008-07-23 14:06:00,2.0013,2.0013,2.0006,2.00075,468500000.0
2008-07-23 14:07:00,2.00075,2.00095,2.0006,2.0007,425200000.0
2008-07-23 14:08:00,2.00065,2.00065,2.00025,2.0003,486100000.0
2008-07-23 14:09:00,2.0003,2.0007,2.0003,2.0004,293000000.0
2008-07-23 14:10:00,2.0004,2.0004,2.00015,2.00025,296600000.0
2008-07-23 14:11:00,2.00025,2.0003,2.00015,2.00015,202000000.0
2008-07-23 14:12:00,2.0002,2.0003,2.0002,2.0003,38500000.0
2008-07-23 14:13:00,2.00035,2.00045,2.00025,2.0004,134300000.0
2008-07-23 14:14:00,2.0004,2.0004,1.9996,1.9996,498200000.0
2008-07-23 14:15:00,1.9996,1.9996,1.9992,1.9993,469400000.0
2008-07-23 14:16:00,1.9993,1.99935,1.99895,1.9993,397900000.0
2008-07-23 14:17:00,1.9993,1.99955,1.9992,1.99955,255700000.0
2008-07-23 14:18:00,1.99955,1.9998,1.99945,1.9995,205100001.0
2008-07-23 14:19:00,1.9995,1.9997,1.99925,1.9997,240200000.0
2008-07-23 14:20:00,1.99975,2.00045,1.99965,2.0003,545800000.0
2008-07-23 14:21:00,2.0003,2.001,2.00025,2.00095,397900000.0
2008-07-23 14:22:00,2.001,2.0014,2.00095,2.0013,374100000.0
2008-07-23 14:23:00,2.0013,2.0017,2.00125,2.00165,486900001.0
2008-07-23 14:24:00,2.0017,2.00175,2.001,2.001,551300000.0
2008-07-23 14:25:00,2.001,2.0011,2.0008,2.00095,339300000.0
2008-07-23 14:26:00,2.001,2.001,2.0006,2.00085,405900001.0
2008-07-23 14:27:00,2.00085,2.0009,2.00055,2.0007,194800000.0
2008-07-23 14:28:00,2.00065,2.00065,2.0001,2.0001,481200000.0
2008-07-23 14:29:00,2.00015,2.0002,1.99995,2.00015,323900001.0
2008-07-23 14:30:00,2.00015,2.00035,1.99995,2.00035,354199999.0
2008-07-23 14:31:00,2.0004,2.0005,2.00015,2.0004,554700000.0
2008-07-23 14:32:00,2.0004,2.0009,2.0004,2.0009,461900000.0
2008-07-23 14:33:00,2.0008,2.0013,2.0006,2.0007,536200000.0
2008-07-23 14:34:00,2.0007,2.0012,2.0007,2.0011,372100000.0
2008-07-23 14:35:00,2.001,2.0011,2.0007,2.00075,453400000.0
2008-07-23 14:36:00,2.00065,2.0009,2.0005,2.0009,272100000.0
2008-07-23 14:37:00,2.0008,2.0013,2.0008,2.00125,310800000.0
2008-07-23 14:38:00,2.00125,2.00125,2.00105,2.00105,235700000.0
2008-07-23 14:39:00,2.00095,2.00115,2.0008,2.001,376200000.0
2008-07-23 14:40:00,2.00095,2.00095,2.00055,2.0006,251300000.0
2008-07-23 14:41:00,2.0006,2.0012,2.00055,2.00085,297800000.0
2008-07-23 14:42:00,2.00085,2.0009,2.00055,2.00075,250800000.0
2008-07-23 14:43:00,2.0007,2.0009,2.0005,2.00075,218100000.0
2008-07-23 14:44:00,2.0008,2.001,2.0001,2.00015,218100000.0
2008-07-23 14:45:00,2.0002,2.0008,2.00005,2.00055,271700000.0
2008-07-23 14:46:00,2.00055,2.0007,2.00055,2.0006,159000000.0
2008-07-23 14:47:00,2.0006,2.0006,2.00005,2.00015,189700000.0
2008-07-23 14:48:00,2.00015,2.0003,2.00005,2.00025,190200000.0
2008-07-23 14:49:00,2.00025,2.0003,2.0,2.0,250600000.0
2008-07-23 14:50:00,2.0,2.00085,2.0,2.00085,405900001.0
2008-07-23 14:51:00,2.0009,2.0009,2.00025,2.0005,636399997.0
2008-07-23 14:52:00,2.0005,2.0009,2.0005,2.0008,306500000.0
2008-07-23 14:53:00,2.00085,2.001,2.00065,2.00075,378600000.0
2008-07-23 14:54:00,2.00075,2.00075,2.0005,2.0007,242400000.0
2008-07-23 14:55:00,2.0007,2.0009,2.0006,2.0009,277000000.0
2008-07-23 14:56:00,2.0009,2.001,2.0009,2.00095,193400000.0
2008-07-23 14:57:00,2.00095,2.00125,2.0009,2.00125,201400000.0
2008-07-23 14:58:00,2.0013,2.0015,2.00125,2.0014,406800000.0
2008-07-23 14:59:00,2.00145,2.0015,2.00095,2.0011,416100000.0
2008-07-23 15:00:00,2.0009,2.0011,2.0007,2.0008,377000000.0
2008-07-23 15:01:00,2.0008,2.0012,2.0008,2.00105,277200000.0
2008-07-23 15:02:00,2.0011,2.00125,2.0008,2.00125,642399997.0
2008-07-23 15:03:00,2.0012,2.0015,2.0011,2.00145,266100000.0
2008-07-23 15:04:00,2.0014,2.00165,2.00135,2.0016,583100000.0
2008-07-23 15:05:00,2.0017,2.002,2.00145,2.00155,494099999.0
2008-07-23 15:06:00,2.00165,2.0017,2.00145,2.00155,333300000.0
2008-07-23 15:07:00,2.00145,2.00155,2.0012,2.0015,507100000.0
2008-07-23 15:08:00,2.0015,2.0017,2.00135,2.00145,484000000.0
2008-07-23 15:09:00,2.00145,2.0016,2.0011,2.0012,279500000.0
2008-07-23 15:10:00,2.00115,2.0016,2.00115,2.00135,501400000.0
2008-07-23 15:11:00,2.00135,2.00155,2.00125,2.0013,426200000.0
2008-07-23 15:12:00,2.0013,2.0013,2.00095,2.00095,274300000.0
2008-07-23 15:13:00,2.0009,2.00125,2.00085,2.00085,358700000.0
2008-07-23 15:14:00,2.00085,2.0011,2.00085,2.001,189700000.0
2008-07-23 15:15:00,2.00095,2.00115,2.0009,2.0011,285700000.0
2008-07-23 15:16:00,2.0011,2.00115,2.00035,2.00035,319300000.0
2008-07-23 15:17:00,2.00035,2.0006,2.00035,2.0004,288700000.0
2008-07-23 15:18:00,2.00035,2.0006,2.0003,2.00055,212600000.0
2008-07-23 15:19:00,2.0005,2.0006,2.0003,2.0004,221900000.0
2008-07-23 15:20:00,2.0005,2.0007,2.00035,2.0006,258700000.0
2008-07-23 15:21:00,2.0006,2.0007,2.0004,2.00065,557200002.0
2008-07-23 15:22:00,2.00065,2.00075,2.0006,2.00065,211500000.0
2008-07-23 15:23:00,2.0006,2.0007,2.00055,2.0007,173700000.0
2008-07-23 15:24:00,2.0007,2.00075,2.0006,2.0006,132400000.0
2008-07-23 15:25:00,2.0006,2.0007,2.00025,2.00035,330600001.0
2008-07-23 15:26:00,2.0004,2.0007,2.00035,2.00045,316800000.0
2008-07-23 15:27:00,2.00045,2.00055,2.0003,2.00055,363000000.0
2008-07-23 15:28:00,2.00055,2.0007,2.00045,2.00045,153600000.0
2008-07-23 15:29:00,2.00045,2.0007,2.00045,2.00055,161000000.0
2008-07-23 15:30:00,2.00055,2.0006,2.00045,2.0006,263400000.0
2008-07-23 15:31:00,2.0006,2.00065,2.00055,2.0006,99100000.0
2008-07-23 15:32:00,2.0006,2.0007,2.0006,2.0006,126700000.0
2008-07-23 15:33:00,2.00055,2.0007,2.00055,2.0006,269000000.0
2008-07-23 15:34:00,2.0006,2.001,2.00055,2.00085,339100000.0
2008-07-23 15:35:00,2.00085,2.0013,2.0008,2.0013,220654000.0
2008-07-23 15:36:00,2.0013,2.00145,2.00115,2.00135,176108000.0
2008-07-23 15:37:00,2.00135,2.00145,2.0013,2.00145,109400000.0
2008-07-23 15:38:00,2.00145,2.0016,2.00135,2.00135,158300000.0
2008-07-23 15:39:00,2.00135,2.00135,2.0011,2.0012,271700000.0
2008-07-23 15:40:00,2.0012,2.0013,2.0012,2.0012,205200000.0
2008-07-23 15:41:00,2.0012,2.0014,2.00115,2.0014,170600000.0
2008-07-23 15:42:00,2.0014,2.00145,2.00125,2.00125,343300000.0
2008-07-23 15:43:00,2.00125,2.0014,2.0009,2.00095,332600000.0
2008-07-23 15:44:00,2.00095,2.0011,2.00075,2.00105,365300000.0
2008-07-23 15:45:00,2.00105,2.0012,2.0009,2.00115,414900000.0
2008-07-23 15:46:00,2.00115,2.00115,2.00075,2.00105,366200000.0
2008-07-23 15:47:00,2.00105,2.00105,2.0007,2.0009,417200000.0
2008-07-23 15:48:00,2.00085,2.00105,2.0008,2.0009,291900000.0
2008-07-23 15:49:00,2.0009,2.001,2.00075,2.00095,333600000.0
2008-07-23 15:50:00,2.0009,2.00125,2.0009,2.00115,256400000.0
2008-07-23 15:51:00,2.00115,2.0012,2.0009,2.0011,393100000.0
2008-07-23 15:52:00,2.0011,2.0011,2.00085,2.001,252700000.0
2008-07-23 15:53:00,2.001,2.00105,2.00085,2.001,208400000.0
2008-07-23 15:54:00,2.001,2.001,2.00085,2.0009,275600000.0
2008-07-23 15:55:00,2.0009,2.00105,2.00075,2.00095,319700000.0
2008-07-23 15:56:00,2.00095,2.00105,2.00085,2.0009,249200000.0
2008-07-23 15:57:00,2.0009,2.0009,2.0008,2.00085,221900000.0
2008-07-23 15:58:00,2.00085,2.001,2.0003,2.0003,326500000.0
2008-07-23 15:59:00,2.00025,2.00065,2.0001,2.0003,499700000.0
2008-07-23 16:00:00,2.0003,2.00085,2.0002,2.00055,610300000.0
2008-07-23 16:01:00,2.0005,2.00055,2.00015,2.00015,284800000.0
2008-07-23 16:02:00,2.00015,2.00035,2.0001,2.0002,293900000.0
2008-07-23 16:03:00,2.00015,2.0004,2.00015,2.0002,586200000.0
2008-07-23 16:04:00,2.0002,2.0004,1.99965,1.9997,480000000.0
2008-07-23 16:05:00,1.9997,2.0001,1.9997,2.00005,229300000.0
2008-07-23 16:06:00,2.0,2.0001,1.9995,1.9995,439300000.0
2008-07-23 16:07:00,1.9995,1.9996,1.99915,1.99945,389000000.0
2008-07-23 16:08:00,1.99945,1.99985,1.9994,1.9996,366500000.0
2008-07-23 16:09:00,1.99955,1.9996,1.9993,1.9993,393000000.0
2008-07-23 16:10:00,1.9994,1.9994,1.9975,1.9977,636599998.0
2008-07-23 16:11:00,1.9977,1.9979,1.99755,1.9979,472399999.0
2008-07-23 16:12:00,1.9979,1.99865,1.9979,1.99865,529399997.0
2008-07-23 16:13:00,1.99865,1.9988,1.9984,1.9985,406600000.0
2008-07-23 16:14:00,1.9985,1.99855,1.99805,1.99845,420900000.0
2008-07-23 16:15:00,1.99845,1.9986,1.99835,1.99845,312500000.0
2008-07-23 16:16:00,1.99845,1.9988,1.99845,1.99865,150300000.0
2008-07-23 16:17:00,1.99865,1.999,1.9984,1.9988,430100000.0
2008-07-23 16:18:00,1.9989,1.9996,1.9987,1.99935,523600000.0
2008-07-23 16:19:00,1.9993,1.9996,1.9992,1.9993,420900000.0
2008-07-23 16:20:00,1.9993,1.9998,1.9993,1.99955,812400000.0
2008-07-23 16:21:00,1.9997,1.9997,1.99935,1.99965,521000000.0
2008-07-23 16:22:00,1.9997,1.9999,1.9995,1.99955,494200000.0
2008-07-23 16:23:00,1.9995,1.99965,1.9991,1.99915,586000000.0
2008-07-23 16:24:00,1.99915,1.99935,1.99905,1.9991,423400000.0
2008-07-23 16:25:00,1.9991,1.9994,1.99895,1.99935,416100000.0
2008-07-23 16:26:00,1.99935,1.9996,1.9991,1.99925,326500000.0
2008-07-23 16:27:00,1.99925,1.9995,1.99915,1.9993,351500000.0
2008-07-23 16:28:00,1.9992,1.9993,1.99885,1.99895,375667500.0
2008-07-23 16:29:00,1.99895,1.9992,1.9988,1.999,347100000.0
2008-07-23 16:30:00,1.999,1.99915,1.99875,1.99885,346200000.0
2008-07-23 16:31:00,1.99875,1.99895,1.9985,1.99855,370000000.0
2008-07-23 16:32:00,1.9986,1.9989,1.998,1.9983,703000001.0
2008-07-23 16:33:00,1.9983,1.99835,1.99775,1.9978,671699998.0
2008-07-23 16:34:00,1.99785,1.9983,1.99785,1.9983,456500000.0
2008-07-23 16:35:00,1.9983,1.9995,1.9978,1.9978,612700000.0
2008-07-23 16:36:00,1.99785,1.99825,1.9973,1.9982,815000003.0
2008-07-23 16:37:00,1.9982,1.9982,1.9975,1.9979,447100001.0
2008-07-23 16:38:00,1.99795,1.9983,1.9977,1.9979,703600000.0
2008-07-23 16:39:00,1.9979,1.9984,1.9977,1.99805,434800003.0
2008-07-23 16:40:00,1.99805,1.9983,1.9977,1.99775,479500000.0
2008-07-23 16:41:00,1.99775,1.9984,1.9977,1.9978,501000001.0
2008-07-23 16:42:00,1.9978,1.99835,1.9978,1.9979,376500000.0
2008-07-23 16:43:00,1.9979,1.99795,1.9978,1.99785,246899999.0
2008-07-23 16:44:00,1.99785,1.9981,1.99785,1.99795,156200000.0
2008-07-23 16:45:00,1.99795,1.9983,1.9977,1.9981,443400002.0
2008-07-23 16:46:00,1.99815,1.9986,1.9981,1.9986,201800000.0
2008-07-23 16:47:00,1.9986,1.9986,1.9982,1.99845,264400000.0
2008-07-23 16:48:00,1.99845,1.9985,1.9972,1.9972,482999999.0
2008-07-23 16:49:00,1.99715,1.9972,1.99615,1.9965,899799999.0
2008-07-23 16:50:00,1.99655,1.99685,1.99625,1.99675,600900000.0
2008-07-23 16:51:00,1.9968,1.99705,1.9966,1.9966,473200000.0
2008-07-23 16:52:00,1.9966,1.9971,1.9966,1.9969,566700000.0
2008-07-23 16:53:00,1.99695,1.9971,1.9967,1.9971,410500000.0
2008-07-23 16:54:00,1.99715,1.9973,1.9969,1.99715,474300000.0
2008-07-23 16:55:00,1.9972,1.9972,1.99645,1.9965,562900000.0
2008-07-23 16:56:00,1.99655,1.99675,1.99645,1.99655,335300000.0
2008-07-23 16:57:00,1.99655,1.997,1.99655,1.997,279500000.0
2008-07-23 16:58:00,1.997,1.99705,1.99625,1.99665,361100000.0
2008-07-23 16:59:00,1.9967,1.99685,1.99635,1.99675,480597102.0
2008-07-23 17:00:00,1.9967,1.9967,1.99605,1.9965,519436500.0
2008-07-23 17:01:00,1.9965,1.9968,1.9963,1.99665,434049275.0
2008-07-23 17:02:00,1.9967,1.9968,1.99655,1.99665,220700000.0
2008-07-23 17:03:00,1.99665,1.99745,1.9966,1.99745,287100000.0
2008-07-23 17:04:00,1.99745,1.99745,1.99705,1.9972,301300000.0
2008-07-23 17:05:00,1.9972,1.9979,1.99715,1.99765,420600000.0
2008-07-23 17:06:00,1.99765,1.99815,1.99765,1.99815,336000000.0
2008-07-23 17:07:00,1.9981,1.9991,1.9981,1.999,285500000.0
2008-07-23 17:08:00,1.999,1.99925,1.99895,1.9992,316900000.0
2008-07-23 17:09:00,1.9992,1.9992,1.9985,1.9985,349200000.0
2008-07-23 17:10:00,1.99855,1.9988,1.9984,1.99845,222300000.0
2008-07-23 17:11:00,1.99845,1.99845,1.998,1.998,171000000.0
2008-07-23 17:12:00,1.998,1.9985,1.998,1.99815,356800000.0
2008-07-23 17:13:00,1.99815,1.99815,1.99765,1.99785,335286498.0
2008-07-23 17:14:00,1.9979,1.9982,1.9979,1.9982,222300000.0
2008-07-23 17:15:00,1.9982,1.9982,1.9979,1.99805,207800000.0
2008-07-23 17:16:00,1.99805,1.99805,1.99775,1.9979,318100000.0
2008-07-23 17:17:00,1.9979,1.9979,1.9975,1.9978,233000000.0
2008-07-23 17:18:00,1.9978,1.9978,1.99715,1.9976,455699999.0
2008-07-23 17:19:00,1.9976,1.99805,1.9976,1.9977,716600000.0
2008-07-23 17:20:00,1.9978,1.99845,1.9978,1.9983,341700000.0
2008-07-23 17:21:00,1.9983,1.99855,1.99825,1.9985,245700000.0
2008-07-23 17:22:00,1.9985,1.99885,1.99815,1.9982,361199999.0
2008-07-23 17:23:00,1.9982,1.999,1.99805,1.99875,387900000.0
2008-07-23 17:24:00,1.99875,1.9988,1.99845,1.9985,122900000.0
2008-07-23 17:25:00,1.9985,1.99855,1.9983,1.9984,296299999.0
2008-07-23 17:26:00,1.9984,1.9985,1.99825,1.99835,202200000.0
2008-07-23 17:27:00,1.99825,1.9987,1.99825,1.9986,185300000.0
2008-07-23 17:28:00,1.99865,1.99885,1.9985,1.9986,308700000.0
2008-07-23 17:29:00,1.9986,1.9989,1.9985,1.99885,248900000.0
2008-07-23 17:30:00,1.9988,1.99925,1.99865,1.99885,663386500.0
2008-07-23 17:31:00,1.99885,1.99895,1.9981,1.9986,445800000.0
2008-07-23 17:32:00,1.99865,1.99895,1.9985,1.9986,375400000.0
2008-07-23 17:33:00,1.9986,1.9987,1.99835,1.99855,355100000.0
2008-07-23 17:34:00,1.99855,1.99885,1.99845,1.99855,340200001.0
2008-07-23 17:35:00,1.99865,1.999,1.9986,1.9988,320899999.0
2008-07-23 17:36:00,1.99885,1.99885,1.9986,1.99875,141999998.0
2008-07-23 17:37:00,1.99875,1.9989,1.99865,1.99865,172400000.0
2008-07-23 17:38:00,1.9987,1.99925,1.99825,1.99925,277800000.0
2008-07-23 17:39:00,1.99925,1.99945,1.99875,1.99885,575699997.0
2008-07-23 17:40:00,1.99885,1.9992,1.99875,1.9992,388200000.0
2008-07-23 17:41:00,1.99925,1.9995,1.99895,1.9991,619000000.0
2008-07-23 17:42:00,1.9992,1.9996,1.999,1.9995,469600001.0
2008-07-23 17:43:00,1.9995,2.0002,1.9995,1.99975,644100001.0
2008-07-23 17:44:00,1.9998,2.0,1.99975,1.9999,190400000.0
2008-07-23 17:45:00,1.9999,2.0,1.9998,2.0,440699999.0
2008-07-23 17:46:00,2.0,2.00105,2.0,2.00075,466400000.0
2008-07-23 17:47:00,2.00075,2.00235,2.00065,2.00235,216500000.0
2008-07-23 17:48:00,2.0025,2.00265,2.0015,2.0019,325500000.0
2008-07-23 17:49:00,2.0019,2.0019,2.0015,2.00155,271200000.0
2008-07-23 17:50:00,2.00155,2.0017,2.0013,2.0013,130000000.0
2008-07-23 17:51:00,2.0013,2.00145,2.00105,2.0011,202600000.0
2008-07-23 17:52:00,2.0011,2.0015,2.0011,2.0014,104300000.0
2008-07-23 17:53:00,2.00145,2.0018,2.00145,2.0017,207000000.0
2008-07-23 17:54:00,2.00165,2.0024,2.0016,2.0024,177300000.0
2008-07-23 17:55:00,2.00235,2.0024,2.0019,2.002,319200000.0
2008-07-23 17:56:00,2.002,2.00295,2.0019,2.0027,246700000.0
2008-07-23 17:57:00,2.0027,2.0027,2.00215,2.0023,216400000.0
2008-07-23 17:58:00,2.0022,2.00235,2.002,2.0021,259400000.0
2008-07-23 17:59:00,2.0021,2.0021,2.0018,2.0019,191600000.0
2008-07-23 18:00:00,2.0019,2.0021,2.0018,2.0019,169800000.0
2008-07-23 18:01:00,2.0019,2.0021,2.0018,2.0019,182100000.0
2008-07-23 18:02:00,2.0019,2.0019,2.0016,2.0018,295900000.0
2008-07-23 18:03:00,2.0018,2.0018,2.0012,2.00135,341900000.0
2008-07-23 18:04:00,2.0014,2.0014,2.00115,2.0013,147200000.0
2008-07-23 18:05:00,2.0013,2.0013,2.0012,2.0012,100600000.0
2008-07-23 18:06:00,2.0012,2.00135,2.00095,2.00125,309000000.0
2008-07-23 18:07:00,2.0012,2.00145,2.00115,2.0013,153700000.0
2008-07-23 18:08:00,2.00125,2.002,2.00125,2.0019,189600000.0
2008-07-23 18:09:00,2.002,2.0022,2.00185,2.00205,173200000.0
2008-07-23 18:10:00,2.00205,2.0023,2.0019,2.002,304600000.0
2008-07-23 18:11:00,2.00205,2.0022,2.0019,2.00205,196800000.0
2008-07-23 18:12:00,2.0021,2.00215,2.002,2.00215,221300000.0
2008-07-23 18:13:00,2.00215,2.00255,2.00215,2.00255,252100000.0
2008-07-23 18:14:00,2.0026,2.0028,2.00225,2.0023,143200000.0
2008-07-23 18:15:00,2.00235,2.00275,2.0022,2.0025,252099999.0
2008-07-23 18:16:00,2.0023,2.0024,2.0022,2.0022,158700000.0
2008-07-23 18:17:00,2.0023,2.0023,2.0021,2.00215,148500000.0
2008-07-23 18:18:00,2.00215,2.0023,2.0015,2.0017,259400000.0
2008-07-23 18:19:00,2.0017,2.002,2.00165,2.0017,162500000.0
2008-07-23 18:20:00,2.0017,2.00175,2.0016,2.0016,157800000.0
2008-07-23 18:21:00,2.0016,2.0018,2.0016,2.0018,202500000.0
2008-07-23 18:22:00,2.0018,2.0021,2.00145,2.00155,355200000.0
2008-07-23 18:23:00,2.00155,2.00165,2.0013,2.0014,172100000.0
2008-07-23 18:24:00,2.0014,2.0015,2.0012,2.0013,121300000.0
2008-07-23 18:25:00,2.00125,2.0015,2.00115,2.0013,101400000.0
2008-07-23 18:26:00,2.0012,2.0014,2.0012,2.0013,214700000.0
2008-07-23 18:27:00,2.0013,2.0013,2.00125,2.00125,97000000.0
2008-07-23 18:28:00,2.00125,2.00125,2.0012,2.0012,108400000.0
2008-07-23 18:29:00,2.00125,2.00125,2.00125,2.00125,15000000.0
2008-07-23 18:30:00,2.0012,2.00125,2.0012,2.00125,105800000.0
2008-07-23 18:31:00,2.0013,2.00145,2.0012,2.0013,181100000.0
2008-07-23 18:32:00,2.0013,2.0014,2.0013,2.0013,193100000.0
2008-07-23 18:33:00,2.0013,2.0015,2.0013,2.00145,172800000.0
2008-07-23 18:34:00,2.00145,2.0018,2.0014,2.00165,246400000.0
2008-07-23 18:35:00,2.0016,2.0017,2.0015,2.00155,174000000.0
2008-07-23 18:36:00,2.00155,2.00155,2.0015,2.00155,88000000.0
2008-07-23 18:37:00,2.00155,2.00165,2.00145,2.0016,199500000.0
2008-07-23 18:38:00,2.0016,2.00175,2.00155,2.0017,184200000.0
2008-07-23 18:39:00,2.0017,2.0017,2.0015,2.0017,146900000.0
2008-07-23 18:40:00,2.00155,2.00165,2.00145,2.00165,214100000.0
2008-07-23 18:41:00,2.00165,2.00175,2.0016,2.00165,126500000.0
2008-07-23 18:42:00,2.00165,2.00185,2.0016,2.0018,146900000.0
2008-07-23 18:43:00,2.00165,2.00175,2.00125,2.0013,289100000.0
2008-07-23 18:44:00,2.0013,2.00135,2.00125,2.00125,149900000.0
2008-07-23 18:45:00,2.00125,2.0013,2.00055,2.00055,283800000.0
2008-07-23 18:46:00,2.0005,2.00065,2.0005,2.00055,204700000.0
2008-07-23 18:47:00,2.00055,2.0008,2.00055,2.0008,131800000.0
2008-07-23 18:48:00,2.00065,2.00085,2.00065,2.0008,53700000.0
2008-07-23 18:49:00,2.0008,2.0008,2.0008,2.0008,24000000.0
2008-07-23 18:50:00,2.0008,2.0009,2.0008,2.0008,112900000.0
2008-07-23 18:51:00,2.00085,2.00105,2.0006,2.00075,330100000.0
2008-07-23 18:52:00,2.00075,2.00075,2.0005,2.0005,91300000.0
2008-07-23 18:53:00,2.0007,2.0009,2.00055,2.0008,353900000.0
2008-07-23 18:54:00,2.0008,2.0008,2.0007,2.0007,83200000.0
2008-07-23 18:55:00,2.00065,2.00065,2.0001,2.00025,373800000.0
2008-07-23 18:56:00,2.0002,2.00025,2.0001,2.00015,224900000.0
2008-07-23 18:57:00,2.00015,2.00025,2.0001,2.0002,187800000.0
2008-07-23 18:58:00,2.00015,2.00015,2.0,2.0001,56100000.0
2008-07-23 18:59:00,2.0001,2.0001,1.9999,1.9999,146000000.0
2008-07-23 19:00:00,2.0,2.0003,1.9995,2.0,208100000.0
2008-07-23 19:01:00,2.0,2.00005,1.99985,1.99995,166400000.0
2008-07-23 19:02:00,2.00015,2.00015,1.9999,1.9999,73900000.0
2008-07-23 19:03:00,2.00005,2.00015,1.9999,2.0001,113200000.0
2008-07-23 19:04:00,1.99995,2.00045,1.99995,2.00045,180600000.0
2008-07-23 19:05:00,2.00055,2.0007,2.0004,2.0004,96100000.0
2008-07-23 19:06:00,2.0003,2.00045,2.0,2.0001,227900000.0
2008-07-23 19:07:00,2.0001,2.0002,2.0,2.0002,149100000.0
2008-07-23 19:08:00,2.0002,2.0002,1.9999,2.0001,216300000.0
2008-07-23 19:09:00,2.0001,2.0003,2.00005,2.0003,67100000.0
2008-07-23 19:10:00,2.00025,2.0005,2.0001,2.0004,143200000.0
2008-07-23 19:11:00,2.00025,2.00025,2.0,2.0,135700000.0
2008-07-23 19:12:00,2.0,2.0001,1.9999,1.9999,175400000.0
2008-07-23 19:13:00,1.9999,1.9999,1.9999,1.9999,13200000.0
2008-07-23 19:14:00,1.9999,2.00025,1.9999,2.0002,215600000.0
2008-07-23 19:15:00,2.00025,2.0005,2.00015,2.0002,291300000.0
2008-07-23 19:16:00,2.0002,2.0007,2.0001,2.00055,137800000.0
2008-07-23 19:17:00,2.0005,2.0006,2.0005,2.00055,97500000.0
2008-07-23 19:18:00,2.00055,2.0006,2.0005,2.00055,119500000.0
2008-07-23 19:19:00,2.00055,2.00055,2.00055,2.00055,70400000.0
2008-07-23 19:20:00,2.00055,2.00055,2.0005,2.0005,75700000.0
2008-07-23 19:21:00,2.0005,2.00055,2.0003,2.0003,110800000.0
2008-07-23 19:22:00,2.0003,2.00035,1.9999,2.0,158700000.0
2008-07-23 19:23:00,2.00005,2.00005,2.0,2.0,159800000.0
2008-07-23 19:24:00,2.0,2.0,1.9998,1.9999,176000000.0
2008-07-23 19:25:00,1.9999,1.99995,1.9998,1.99985,72900000.0
2008-07-23 19:26:00,1.99985,1.99985,1.9998,1.99985,80200000.0
2008-07-23 19:27:00,1.99985,2.0,1.9997,1.9997,144100000.0
2008-07-23 19:28:00,1.9997,1.9997,1.9995,1.9996,128200000.0
2008-07-23 19:29:00,1.9996,1.9997,1.9993,1.9995,288400000.0
2008-07-23 19:30:00,1.9995,1.99965,1.9995,1.99955,188500000.0
2008-07-23 19:31:00,1.9996,1.99985,1.99955,1.9996,177300000.0
2008-07-23 19:32:00,1.99965,1.99985,1.9996,1.99965,185800000.0
2008-07-23 19:33:00,1.99965,2.0,1.99965,1.9999,84000000.0
2008-07-23 19:34:00,1.9999,2.00035,1.99985,2.0003,178100000.0
2008-07-23 19:35:00,2.0003,2.0005,2.0003,2.0005,53700000.0
2008-07-23 19:36:00,2.0004,2.0005,2.0003,2.00035,155300000.0
2008-07-23 19:37:00,2.00035,2.00045,2.00015,2.00035,226500000.0
2008-07-23 19:38:00,2.00035,2.00045,2.0003,2.0003,46000000.0
2008-07-23 19:39:00,2.00025,2.0006,2.0001,2.0003,92300000.0
2008-07-23 19:40:00,2.0003,2.00035,2.0001,2.0003,123800000.0
2008-07-23 19:41:00,2.00015,2.00055,2.00015,2.0003,171600000.0
2008-07-23 19:42:00,2.0003,2.00055,2.0003,2.00035,125500000.0
2008-07-23 19:43:00,2.00035,2.0005,2.0003,2.00035,126400000.0
2008-07-23 19:44:00,2.00025,2.0004,2.0,2.0001,161300000.0
2008-07-23 19:45:00,2.0001,2.0001,1.99985,1.99985,188700000.0
2008-07-23 19:46:00,1.9998,1.99985,1.9996,1.9996,181800000.0
2008-07-23 19:47:00,1.9996,1.9996,1.99925,1.99925,106300000.0
2008-07-23 19:48:00,1.99925,1.9998,1.99925,1.9996,220500000.0
2008-07-23 19:49:00,1.9996,1.99985,1.9994,1.99975,280400000.0
2008-07-23 19:50:00,1.99975,1.99975,1.9996,1.9997,39500000.0
2008-07-23 19:51:00,1.9997,1.9998,1.99925,1.99925,195500000.0
2008-07-23 19:52:00,1.99925,1.9996,1.9992,1.9996,468700000.0
2008-07-23 19:53:00,1.9996,1.99965,1.9996,1.9996,110500000.0
2008-07-23 19:54:00,1.9996,2.0002,1.9996,1.9997,397500000.0
2008-07-23 19:55:00,1.99965,2.0002,1.9996,2.0002,186900000.0
2008-07-23 19:56:00,2.00015,2.0003,2.0,2.0,134100000.0
2008-07-23 19:57:00,2.0,2.0001,2.0,2.0001,85500000.0
2008-07-23 19:58:00,2.0001,2.0001,1.9991,1.9994,191200001.0
2008-07-23 19:59:00,1.99945,1.99955,1.999,1.99905,174300000.0
2008-07-23 20:00:00,1.99905,1.9996,1.99905,1.9994,100500000.0
2008-07-23 20:01:00,1.9994,1.99945,1.9993,1.99945,193100000.0
2008-07-23 20:02:00,1.99945,1.99945,1.99855,1.9986,439100001.0
2008-07-23 20:03:00,1.9986,1.99865,1.99815,1.99825,283400000.0
2008-07-23 20:04:00,1.9982,1.9986,1.9982,1.99855,159400000.0
2008-07-23 20:05:00,1.99855,1.9988,1.99835,1.9987,199900000.0
2008-07-23 20:06:00,1.9987,1.9988,1.9984,1.9987,242800000.0
2008-07-23 20:07:00,1.9987,1.9988,1.9985,1.9986,270400000.0
2008-07-23 20:08:00,1.99845,1.9986,1.9981,1.9982,148400000.0
2008-07-23 20:09:00,1.99815,1.9983,1.9978,1.9978,195300000.0
2008-07-23 20:10:00,1.9978,1.998,1.9976,1.998,250000000.0
2008-07-23 20:11:00,1.9979,1.9986,1.9979,1.9985,249000000.0
2008-07-23 20:12:00,1.9985,1.9985,1.9982,1.9982,177000000.0
2008-07-23 20:13:00,1.9982,1.9985,1.9982,1.9985,243300000.0
2008-07-23 20:14:00,1.9985,1.9987,1.9984,1.9987,209100000.0
2008-07-23 20:15:00,1.9985,1.9987,1.99815,1.9983,242499999.0
2008-07-23 20:16:00,1.9984,1.99845,1.998,1.998,225800000.0
2008-07-23 20:17:00,1.998,1.9982,1.998,1.998,67000000.0
2008-07-23 20:18:00,1.998,1.998,1.9979,1.99795,46200000.0
2008-07-23 20:19:00,1.99795,1.9983,1.99795,1.9982,257900000.0
2008-07-23 20:20:00,1.9981,1.9983,1.9979,1.9982,130700000.0
2008-07-23 20:21:00,1.9982,1.99845,1.9982,1.99835,156000000.0
2008-07-23 20:22:00,1.99835,1.99845,1.9982,1.9982,94900000.0
2008-07-23 20:23:00,1.9982,1.9983,1.9981,1.9982,41400000.0
2008-07-23 20:24:00,1.9982,1.99855,1.9982,1.9984,177200000.0
2008-07-23 20:25:00,1.9984,1.99855,1.998,1.99815,321000000.0
2008-07-23 20:26:00,1.99815,1.9982,1.9979,1.998,219400000.0
2008-07-23 20:27:00,1.998,1.99825,1.9976,1.99815,158300000.0
2008-07-23 20:28:00,1.99815,1.99855,1.9981,1.9982,222200000.0
2008-07-23 20:29:00,1.9982,1.99835,1.9977,1.9978,293800000.0
2008-07-23 20:30:00,1.9978,1.9978,1.9973,1.9977,266100000.0
2008-07-23 20:31:00,1.9975,1.99785,1.9974,1.9978,151500000.0
2008-07-23 20:32:00,1.9978,1.99815,1.9978,1.9981,126200000.0
2008-07-23 20:33:00,1.9981,1.9982,1.998,1.998,170800000.0
2008-07-23 20:34:00,1.998,1.9981,1.998,1.9981,122200000.0
2008-07-23 20:35:00,1.9981,1.99815,1.9979,1.99795,117400000.0
2008-07-23 20:36:00,1.9978,1.998,1.99735,1.9974,175700000.0
2008-07-23 20:37:00,1.9974,1.9974,1.9971,1.9973,147700000.0
2008-07-23 20:38:00,1.9973,1.9976,1.9973,1.9976,76700000.0
2008-07-23 20:39:00,1.9976,1.9977,1.9973,1.9973,143900000.0
2008-07-23 20:40:00,1.99735,1.9975,1.9973,1.9974,95300000.0
2008-07-23 20:41:00,1.9974,1.9976,1.997,1.997,212500000.0
2008-07-23 20:42:00,1.997,1.997,1.9963,1.9964,167800000.0
2008-07-23 20:43:00,1.9964,1.99685,1.9964,1.99675,142400000.0
2008-07-23 20:44:00,1.9968,1.9968,1.99655,1.99655,185600000.0
2008-07-23 20:45:00,1.99655,1.9966,1.99625,1.9963,175400000.0
2008-07-23 20:46:00,1.9963,1.9965,1.9963,1.99635,206100000.0
2008-07-23 20:47:00,1.9964,1.9964,1.9962,1.9963,107300000.0
2008-07-23 20:48:00,1.9963,1.99755,1.9962,1.99735,241300001.0
2008-07-23 20:49:00,1.99735,1.9974,1.9963,1.99735,198100000.0
2008-07-23 20:50:00,1.99735,1.9977,1.9973,1.9973,160100000.0
2008-07-23 20:51:00,1.99735,1.99745,1.99725,1.9973,201900000.0
2008-07-23 20:52:00,1.9973,1.998,1.9973,1.9977,250600000.0
2008-07-23 20:53:00,1.9977,1.9978,1.9973,1.9974,363100000.0
2008-07-23 20:54:00,1.9974,1.9974,1.9973,1.9973,311200000.0
2008-07-23 20:55:00,1.9973,1.99735,1.9972,1.9973,337200000.0
2008-07-23 20:56:00,1.9973,1.9973,1.99695,1.99705,120500000.0
2008-07-23 20:57:00,1.99705,1.99735,1.99665,1.99715,321600000.0
2008-07-23 20:58:00,1.99715,1.99725,1.997,1.997,222900000.0
2008-07-23 20:59:00,1.997,1.9972,1.997,1.997,359000000.0
2008-07-23 21:00:00,1.997,1.99705,1.997,1.997,143300000.0
2008-07-23 21:01:00,1.997,1.997,1.9965,1.9965,220200000.0
2008-07-23 21:02:00,1.9965,1.99655,1.9963,1.99655,316900000.0
2008-07-23 21:03:00,1.99655,1.9969,1.9964,1.9969,388600000.0
2008-07-23 21:04:00,1.99685,1.9976,1.9968,1.99755,238200000.0
2008-07-23 21:05:00,1.9975,1.99825,1.9975,1.9981,173400000.0
2008-07-23 21:06:00,1.99815,1.9982,1.9979,1.99795,141900000.0
2008-07-23 21:07:00,1.998,1.99805,1.9979,1.9979,64100000.0
2008-07-23 21:08:00,1.9979,1.998,1.9977,1.9979,209700000.0
2008-07-23 21:09:00,1.9979,1.99865,1.99785,1.9982,379000000.0
2008-07-23 21:10:00,1.9982,1.99825,1.9979,1.99815,173900000.0
2008-07-23 21:11:00,1.9983,1.9985,1.9974,1.99775,396900001.0
2008-07-23 21:12:00,1.99775,1.9979,1.99735,1.99785,550100004.0
2008-07-23 21:13:00,1.99785,1.998,1.99785,1.998,67400000.0
2008-07-23 21:14:00,1.998,1.998,1.9977,1.9978,134400000.0
2008-07-23 21:15:00,1.9978,1.998,1.9977,1.998,106300000.0
2008-07-23 21:16:00,1.998,1.998,1.9977,1.9979,53500000.0
2008-07-23 21:17:00,1.9977,1.9977,1.9976,1.9976,30800000.0
2008-07-23 21:18:00,1.9976,1.9978,1.9976,1.9977,42500000.0
2008-07-23 21:19:00,1.9977,1.9977,1.9977,1.9977,15600000.0
2008-07-23 21:20:00,1.9977,1.9978,1.9977,1.9977,38300000.0
2008-07-23 21:21:00,1.9977,1.99795,1.9977,1.9979,19200000.0
2008-07-23 21:22:00,1.99795,1.9981,1.9979,1.998,44700000.0
2008-07-23 21:23:00,1.998,1.9981,1.99795,1.998,18800000.0
2008-07-23 21:24:00,1.998,1.998,1.99765,1.9977,113000000.0
2008-07-23 21:25:00,1.9977,1.9978,1.99765,1.99765,63200000.0
2008-07-23 21:26:00,1.9977,1.9977,1.99765,1.9977,22100000.0
2008-07-23 21:27:00,1.9977,1.9977,1.99765,1.9977,12800000.0
2008-07-23 21:28:00,1.9977,1.99815,1.9976,1.99815,142800000.0
2008-07-23 21:29:00,1.9981,1.99825,1.9981,1.9982,74800000.0
2008-07-23 21:30:00,1.9982,1.9982,1.998,1.99805,66100000.0
2008-07-23 21:31:00,1.9981,1.9981,1.9981,1.9981,10600000.0
2008-07-23 21:32:00,1.99805,1.9981,1.99765,1.99765,69600000.0
2008-07-23 21:33:00,1.99765,1.99785,1.99765,1.99765,52000000.0
2008-07-23 21:34:00,1.9976,1.9976,1.9974,1.9976,100900000.0
2008-07-23 21:35:00,1.9976,1.9978,1.9975,1.99755,117500000.0
2008-07-23 21:36:00,1.9977,1.9978,1.9976,1.9977,50800000.0
2008-07-23 21:37:00,1.9977,1.9978,1.99765,1.9977,64800000.0
2008-07-23 21:38:00,1.9977,1.9977,1.99755,1.99755,58700000.0
2008-07-23 21:39:00,1.99755,1.99755,1.99745,1.99755,45700000.0
2008-07-23 21:40:00,1.99755,1.9976,1.99725,1.9973,95300000.0
2008-07-23 21:41:00,1.9973,1.9974,1.9973,1.9974,17500000.0
2008-07-23 21:42:00,1.9974,1.9974,1.9973,1.9973,50500000.0
2008-07-23 21:43:00,1.9973,1.99745,1.99725,1.9974,41700000.0
2008-07-23 21:44:00,1.9975,1.99755,1.9973,1.9974,214300000.0
2008-07-23 21:45:00,1.9974,1.9976,1.9974,1.9975,54600000.0
2008-07-23 21:46:00,1.9975,1.99755,1.99745,1.9975,92800000.0
2008-07-23 21:47:00,1.9975,1.9975,1.99735,1.9975,115600000.0
2008-07-23 21:48:00,1.99745,1.99765,1.99745,1.9975,66400000.0
2008-07-23 21:49:00,1.9975,1.9981,1.99745,1.9978,251600000.0
2008-07-23 21:50:00,1.9978,1.99785,1.9975,1.99765,92700000.0
2008-07-23 21:51:00,1.99765,1.99775,1.9975,1.99775,73500000.0
2008-07-23 21:52:00,1.9976,1.9977,1.9976,1.9976,28400000.0
2008-07-23 21:53:00,1.99765,1.9977,1.99765,1.9977,25500000.0
2008-07-23 21:54:00,1.9977,1.99775,1.9977,1.9977,33800000.0
2008-07-23 21:55:00,1.9977,1.9977,1.9977,1.9977,9500000.0
2008-07-23 21:56:00,1.99775,1.9979,1.99775,1.9979,39300000.0
2008-07-23 21:57:00,1.9979,1.9979,1.9979,1.9979,4900000.0
2008-07-23 21:58:00,1.9979,1.99805,1.9979,1.99805,21700000.0
2008-07-23 21:59:00,1.99805,1.9989,1.99805,1.9989,124000000.0
2008-07-23 22:00:00,1.9989,1.99895,1.99875,1.9988,45200000.0
2008-07-23 22:01:00,1.9988,1.9988,1.9986,1.9986,40800000.0
2008-07-23 22:02:00,1.9986,1.9986,1.9982,1.9984,71000000.0
2008-07-23 22:03:00,1.9984,1.9984,1.99815,1.99815,14700000.0
2008-07-23 22:04:00,1.9982,1.99825,1.9982,1.9982,34500000.0
2008-07-23 22:05:00,1.9982,1.9982,1.9974,1.99785,328600000.0
2008-07-23 22:06:00,1.9977,1.99775,1.99765,1.99765,34000000.0
2008-07-23 22:07:00,1.9977,1.99785,1.9976,1.9976,106300000.0
2008-07-23 22:08:00,1.9976,1.9978,1.9976,1.9978,48800000.0
2008-07-23 22:09:00,1.9978,1.9978,1.9976,1.99775,35700000.0
2008-07-23 22:10:00,1.9976,1.9978,1.9976,1.9978,28100000.0
2008-07-23 22:11:00,1.9978,1.9979,1.9978,1.9979,26800000.0
2008-07-23 22:12:00,1.99805,1.9981,1.99795,1.9981,39300000.0
2008-07-23 22:13:00,1.9981,1.9981,1.9981,1.9981,16400000.0
2008-07-23 22:14:00,1.9981,1.9982,1.9981,1.9982,13200000.0
2008-07-23 22:15:00,1.9982,1.99835,1.99815,1.9982,46000000.0
2008-07-23 22:16:00,1.9982,1.9985,1.9982,1.9984,96800000.0
2008-07-23 22:17:00,1.9984,1.99845,1.9981,1.9983,77300000.0
2008-07-23 22:18:00,1.9983,1.99855,1.99825,1.99835,68600000.0
2008-07-23 22:19:00,1.99835,1.99835,1.99835,1.99835,9000000.0
2008-07-23 22:20:00,1.9984,1.9984,1.9984,1.9984,5100000.0
2008-07-23 22:21:00,1.9984,1.99855,1.9983,1.9985,104800000.0
2008-07-23 22:22:00,1.9985,1.9985,1.9983,1.9983,40400000.0
2008-07-23 22:23:00,1.99835,1.99845,1.99815,1.9983,61900000.0
2008-07-23 22:24:00,1.9983,1.9987,1.9983,1.9984,54400000.0
2008-07-23 22:25:00,1.99845,1.99845,1.9981,1.9982,124199999.0
2008-07-23 22:26:00,1.99825,1.9983,1.9982,1.9983,56000000.0
2008-07-23 22:27:00,1.9983,1.9983,1.99825,1.99825,17200000.0
2008-07-23 22:28:00,1.9982,1.9983,1.9981,1.99815,71400000.0
2008-07-23 22:29:00,1.99815,1.99815,1.99795,1.9981,44400000.0
2008-07-23 22:30:00,1.998,1.9981,1.998,1.998,29600000.0
2008-07-23 22:31:00,1.998,1.9982,1.998,1.99805,11400000.0
2008-07-23 22:32:00,1.99805,1.99815,1.99805,1.99815,11500000.0
2008-07-23 22:33:00,1.99815,1.99825,1.99815,1.99825,7300000.0
2008-07-23 22:34:00,1.99825,1.99825,1.99815,1.99815,12200000.0
2008-07-23 22:35:00,1.99815,1.9983,1.99815,1.9983,29200000.0
2008-07-23 22:36:00,1.9983,1.9983,1.9981,1.9981,34400000.0
2008-07-23 22:37:00,1.9981,1.9981,1.99805,1.99805,8000000.0
2008-07-23 22:38:00,1.99805,1.9981,1.99795,1.998,17500000.0
2008-07-23 22:39:00,1.99805,1.99835,1.99795,1.99835,38600000.0
2008-07-23 22:40:00,1.9983,1.99845,1.99825,1.9983,80500000.0
2008-07-23 22:41:00,1.99845,1.99845,1.99825,1.9984,21400000.0
2008-07-23 22:42:00,1.9983,1.99845,1.9983,1.9984,27600000.0
2008-07-23 22:43:00,1.9984,1.99865,1.9984,1.9986,51900000.0
2008-07-23 22:44:00,1.99825,1.9986,1.9982,1.9984,118700003.0
2008-07-23 22:45:00,1.9985,1.9986,1.99835,1.9986,81900000.0
2008-07-23 22:46:00,1.9986,1.9986,1.9983,1.9985,49800000.0
2008-07-23 22:47:00,1.9985,1.9987,1.9984,1.9987,88200000.0
2008-07-23 22:48:00,1.9987,1.99875,1.9986,1.99865,55200000.0
2008-07-23 22:49:00,1.99865,1.9988,1.99865,1.99875,49300000.0
2008-07-23 22:50:00,1.9987,1.99875,1.9987,1.99875,22100000.0
2008-07-23 22:51:00,1.99875,1.9991,1.9986,1.9991,120100000.0
2008-07-23 22:52:00,1.9991,1.99945,1.9991,1.9994,82000000.0
2008-07-23 22:53:00,1.9994,1.99945,1.9994,1.9994,24500000.0
2008-07-23 22:54:00,1.9994,1.9995,1.9994,1.9995,44800000.0
2008-07-23 22:55:00,1.9995,2.0002,1.9995,2.00005,37800000.0
2008-07-23 22:56:00,2.0001,2.0003,1.99995,2.0003,133300000.0
2008-07-23 22:57:00,2.0003,2.0003,1.99975,1.9998,254099999.0
2008-07-23 22:58:00,1.9998,1.9998,1.99945,1.9998,76100000.0
2008-07-23 22:59:00,1.9998,1.9998,1.99915,1.99925,57200000.0
2008-07-23 23:00:00,1.99925,1.9994,1.99895,1.99895,174000003.0
2008-07-23 23:01:00,1.999,1.9992,1.9989,1.9992,34500000.0
2008-07-23 23:02:00,1.99915,1.99915,1.9989,1.9989,5000000.0
2008-07-23 23:03:00,1.9989,1.99895,1.9989,1.99895,3000000.0
2008-07-23 23:04:00,1.9988,1.99905,1.9987,1.99885,127600000.0
2008-07-23 23:05:00,1.99885,1.99885,1.99825,1.99855,28400000.0
2008-07-23 23:06:00,1.9984,1.99855,1.9983,1.9983,93300000.0
2008-07-23 23:07:00,1.99845,1.9985,1.99815,1.9985,96300000.0
2008-07-23 23:08:00,1.9981,1.99815,1.99795,1.99805,31900000.0
2008-07-23 23:09:00,1.99805,1.99805,1.9978,1.9978,51100000.0
2008-07-23 23:10:00,1.9978,1.9981,1.9977,1.99795,27800000.0
2008-07-23 23:11:00,1.99795,1.99805,1.99795,1.99795,17600000.0
2008-07-23 23:12:00,1.99795,1.99805,1.9978,1.99805,103800000.0
2008-07-23 23:13:00,1.99795,1.99825,1.99795,1.99815,43200000.0
2008-07-23 23:14:00,1.9981,1.9982,1.99785,1.99795,23800000.0
2008-07-23 23:15:00,1.9979,1.998,1.9978,1.9978,18100000.0
2008-07-23 23:16:00,1.9978,1.9981,1.9978,1.9981,54200000.0
2008-07-23 23:17:00,1.9981,1.9981,1.9977,1.9979,37800000.0
2008-07-23 23:18:00,1.9978,1.9979,1.9978,1.9979,18800000.0
2008-07-23 23:19:00,1.9978,1.9979,1.9978,1.9979,28200000.0
2008-07-23 23:20:00,1.9978,1.9979,1.9978,1.9979,28200000.0
2008-07-23 23:21:00,1.9978,1.9981,1.9978,1.99795,33700000.0
2008-07-23 23:22:00,1.99795,1.9981,1.9979,1.9979,11700000.0
2008-07-23 23:23:00,1.99785,1.9979,1.99785,1.99785,31200000.0
2008-07-23 23:24:00,1.99785,1.99785,1.99785,1.99785,32700000.0
2008-07-23 23:25:00,1.9979,1.998,1.9979,1.998,7700000.0
2008-07-23 23:26:00,1.998,1.99815,1.998,1.99805,34400000.0
2008-07-23 23:27:00,1.998,1.9982,1.99795,1.9982,14200000.0
2008-07-23 23:28:00,1.9981,1.9981,1.9981,1.9981,2000000.0
2008-07-23 23:29:00,1.9981,1.99815,1.998,1.99815,23900000.0
2008-07-23 23:30:00,1.9981,1.9981,1.998,1.998,24800000.0
2008-07-23 23:31:00,1.998,1.9981,1.998,1.9981,11000000.0
2008-07-23 23:32:00,1.9982,1.9983,1.9982,1.9982,20200000.0
2008-07-23 23:33:00,1.9982,1.9983,1.99765,1.9977,14700000.0
2008-07-23 23:34:00,1.9977,1.9978,1.9975,1.9976,26500000.0
2008-07-23 23:35:00,1.9976,1.9976,1.9975,1.9975,17100000.0
2008-07-23 23:36:00,1.9975,1.9975,1.9975,1.9975,12400000.0
2008-07-23 23:37:00,1.9975,1.9975,1.9975,1.9975,4000000.0
2008-07-23 23:38:00,1.9974,1.9974,1.9974,1.9974,8900000.0
2008-07-23 23:39:00,1.9973,1.9973,1.9973,1.9973,1000000.0
2008-07-23 23:40:00,1.9972,1.9972,1.9972,1.9972,1000000.0
2008-07-23 23:41:00,1.9972,1.9972,1.9972,1.9972,2000000.0
2008-07-23 23:42:00,1.9973,1.9973,1.9973,1.9973,1000000.0
2008-07-23 23:43:00,1.9972,1.9972,1.9972,1.9972,1000000.0
2008-07-23 23:44:00,1.9973,1.9973,1.9973,1.9973,1000000.0
2008-07-23 23:45:00,1.9974,1.9975,1.9974,1.9975,7700000.0
2008-07-23 23:46:00,1.9975,1.9975,1.99735,1.9974,4000000.0
2008-07-23 23:47:00,1.9974,1.9974,1.99735,1.99735,6000000.0
2008-07-23 23:48:00,1.9973,1.9974,1.9973,1.9974,7000000.0
2008-07-23 23:49:00,1.9973,1.9973,1.9973,1.9973,1000000.0
2008-07-23 23:50:00,1.99725,1.9974,1.99725,1.9974,54300000.0
2008-07-23 23:51:00,1.9975,1.9975,1.9974,1.99745,18300000.0
2008-07-23 23:52:00,1.99745,1.99745,1.9974,1.9974,10400000.0
2008-07-23 23:53:00,1.9974,1.9974,1.9973,1.9973,10000000.0
2008-07-23 23:54:00,1.9973,1.9973,1.9973,1.9973,4000000.0
2008-07-23 23:55:00,1.9973,1.9973,1.9973,1.9973,1000000.0
2008-07-23 23:56:00,1.99723,1.99723,1.9971,1.9971,8400000.0
2008-07-23 23:57:00,1.9973,1.9973,1.9973,1.9973,1000000.0
2008-07-23 23:58:00,1.9973,1.9973,1.9972,1.9972,9300000.0
2008-07-23 23:59:00,1.9973,1.9973,1.9973,1.9973,1000000.0
2008-07-24 00:00:00,1.9973,1.9973,1.9972,1.9972,4200000.0
2008-07-24 00:01:00,1.9972,1.9972,1.997,1.997,43000000.0
2008-07-24 00:02:00,1.997,1.997,1.99695,1.99695,18900000.0
2008-07-24 00:03:00,1.997,1.9973,1.997,1.9971,30400000.0
2008-07-24 00:04:00,1.9971,1.9971,1.997,1.997,48100000.0
2008-07-24 00:05:00,1.997,1.997,1.9969,1.997,47800000.0
2008-07-24 00:06:00,1.997,1.997,1.99695,1.99695,4000000.0
2008-07-24 00:07:00,1.9969,1.9969,1.9969,1.9969,14500000.0
2008-07-24 00:08:00,1.99695,1.997,1.99695,1.997,6800000.0
2008-07-24 00:09:00,1.997,1.997,1.9969,1.9969,17500000.0
2008-07-24 00:10:00,1.99695,1.997,1.9969,1.99695,93400000.0
2008-07-24 00:11:00,1.99695,1.997,1.9969,1.997,12000000.0
2008-07-24 00:12:00,1.997,1.997,1.9969,1.9969,7000000.0
2008-07-24 00:13:00,1.9969,1.9969,1.9968,1.9968,21700000.0
2008-07-24 00:14:00,1.99675,1.99685,1.99675,1.99675,4000000.0
2008-07-24 00:15:00,1.99685,1.99685,1.99645,1.99645,45400000.0
2008-07-24 00:16:00,1.99645,1.99655,1.99645,1.9965,26300000.0
2008-07-24 00:17:00,1.9965,1.9966,1.9965,1.99655,15000000.0
2008-07-24 00:18:00,1.99655,1.9966,1.99655,1.99655,8800000.0
2008-07-24 00:19:00,1.99655,1.9966,1.99655,1.9966,6500000.0
2008-07-24 00:20:00,1.9966,1.9968,1.9966,1.99675,52600000.0
2008-07-24 00:21:00,1.99675,1.99705,1.9967,1.99705,48300000.0
2008-07-24 00:22:00,1.99705,1.9971,1.99705,1.9971,2000000.0
2008-07-24 00:23:00,1.99705,1.9972,1.99705,1.9972,7000000.0
2008-07-24 00:24:00,1.9972,1.9972,1.99705,1.9971,23900000.0
2008-07-24 00:25:00,1.9972,1.9972,1.997,1.9971,29200000.0
2008-07-24 00:26:00,1.9972,1.9974,1.997,1.9974,24900000.0
2008-07-24 00:27:00,1.9974,1.99775,1.9974,1.99755,21100000.0
2008-07-24 00:28:00,1.9976,1.9976,1.9975,1.9975,8100000.0
2008-07-24 00:29:00,1.99745,1.99745,1.99745,1.99745,1000000.0
2008-07-24 00:30:00,1.9976,1.9976,1.99755,1.9976,4100000.0
2008-07-24 00:31:00,1.99745,1.9975,1.9974,1.9974,18900000.0
2008-07-24 00:32:00,1.9974,1.9974,1.9974,1.9974,12300000.0
2008-07-24 00:33:00,1.9974,1.99745,1.9971,1.9971,88200000.0
2008-07-24 00:34:00,1.9971,1.9972,1.9971,1.9972,14200000.0
2008-07-24 00:35:00,1.9971,1.99715,1.9971,1.99715,9900000.0
2008-07-24 00:36:00,1.9971,1.9973,1.9971,1.9973,14200000.0
2008-07-24 00:37:00,1.9973,1.9973,1.9971,1.9971,7000000.0
2008-07-24 00:38:00,1.9971,1.9971,1.99705,1.99705,5000000.0
2008-07-24 00:39:00,1.997,1.997,1.99695,1.99695,32500000.0
2008-07-24 00:40:00,1.99695,1.99705,1.9969,1.99695,33500000.0
2008-07-24 00:41:00,1.99695,1.997,1.99685,1.9969,49800000.0
2008-07-24 00:42:00,1.997,1.99705,1.99685,1.99695,82100000.0
2008-07-24 00:43:00,1.997,1.99705,1.9966,1.99695,112800000.0
2008-07-24 00:44:00,1.99695,1.99695,1.99685,1.9969,7600000.0
2008-07-24 00:45:00,1.99645,1.99689,1.99639,1.99689,33000000.0
2008-07-24 00:46:00,1.9968,1.9969,1.9967,1.9969,220300002.0
2008-07-24 00:47:00,1.9969,1.9969,1.9969,1.9969,1000000.0
2008-07-24 00:48:00,1.99685,1.9969,1.9968,1.9969,31600000.0
2008-07-24 00:49:00,1.9968,1.9968,1.9968,1.9968,25300000.0
2008-07-24 00:50:00,1.99685,1.9973,1.99685,1.9973,164900000.0
2008-07-24 00:51:00,1.9973,1.9973,1.997,1.99705,21800000.0
2008-07-24 00:52:00,1.997,1.997,1.99695,1.99695,3000000.0
2008-07-24 00:53:00,1.9969,1.9969,1.9969,1.9969,1000000.0
2008-07-24 00:54:00,1.99695,1.99695,1.99695,1.99695,1000000.0
2008-07-24 00:55:00,1.9968,1.9971,1.99675,1.9971,17000000.0
2008-07-24 00:56:00,1.9971,1.9971,1.99685,1.99685,37200000.0
2008-07-24 00:57:00,1.99685,1.99685,1.99665,1.99665,26800000.0
2008-07-24 00:58:00,1.99665,1.99685,1.99665,1.9968,96200001.0
2008-07-24 00:59:00,1.9968,1.997,1.9968,1.997,68600000.0
2008-07-24 01:00:00,1.997,1.99715,1.9969,1.9969,49000000.0
2008-07-24 01:01:00,1.9969,1.99725,1.9969,1.9972,107400000.0
2008-07-24 01:02:00,1.9972,1.9972,1.9972,1.9972,2000000.0
2008-07-24 01:03:00,1.9972,1.9972,1.99715,1.99715,46700000.0
2008-07-24 01:04:00,1.99705,1.99715,1.99705,1.99715,27600000.0
2008-07-24 01:05:00,1.997,1.99705,1.9969,1.99695,57900000.0
2008-07-24 01:06:00,1.99695,1.99715,1.99695,1.99715,35800000.0
2008-07-24 01:07:00,1.99705,1.99705,1.99705,1.99705,8100000.0
2008-07-24 01:08:00,1.99705,1.99705,1.99695,1.997,8900000.0
2008-07-24 01:09:00,1.99695,1.99695,1.99685,1.99685,6000000.0
2008-07-24 01:10:00,1.99685,1.9969,1.99685,1.9969,5000000.0
2008-07-24 01:11:00,1.9969,1.9969,1.99685,1.99685,3000000.0
2008-07-24 01:12:00,1.9968,1.99715,1.99665,1.99715,38000000.0
2008-07-24 01:13:00,1.9971,1.9971,1.997,1.99705,34900000.0
2008-07-24 01:14:00,1.9971,1.99715,1.9971,1.99715,4000000.0
2008-07-24 01:15:00,1.99715,1.9973,1.99715,1.9973,68700000.0
2008-07-24 01:16:00,1.9973,1.9973,1.9973,1.9973,17000000.0
2008-07-24 01:17:00,1.9972,1.9972,1.9972,1.9972,18500000.0
2008-07-24 01:18:00,1.9972,1.99725,1.9972,1.99725,136600000.0
2008-07-24 01:19:00,1.99725,1.99725,1.9972,1.9972,30600000.0
2008-07-24 01:20:00,1.9972,1.9972,1.9972,1.9972,34200000.0
2008-07-24 01:21:00,1.9972,1.9973,1.9972,1.9972,33200000.0
2008-07-24 01:22:00,1.9972,1.9972,1.9972,1.9972,41400000.0
2008-07-24 01:23:00,1.9972,1.9972,1.99655,1.9966,19500000.0
2008-07-24 01:24:00,1.9966,1.9972,1.9966,1.9972,179800000.0
2008-07-24 01:25:00,1.9972,1.9972,1.997,1.9971,130200000.0
2008-07-24 01:26:00,1.9971,1.9971,1.997,1.997,9200000.0
2008-07-24 01:27:00,1.99725,1.99725,1.99685,1.997,20800000.0
2008-07-24 01:28:00,1.997,1.9971,1.99685,1.9971,19500000.0
2008-07-24 01:29:00,1.9972,1.9975,1.9972,1.9975,17000000.0
2008-07-24 01:30:00,1.9975,1.998,1.9975,1.99785,57400000.0
2008-07-24 01:31:00,1.99785,1.9983,1.9977,1.9983,66300000.0
2008-07-24 01:32:00,1.9982,1.99865,1.9982,1.99865,53000000.0
2008-07-24 01:33:00,1.9987,1.99895,1.9982,1.99825,100000000.0
2008-07-24 01:34:00,1.99825,1.9983,1.99825,1.9983,8800000.0
2008-07-24 01:35:00,1.9983,1.9983,1.99785,1.99785,18100000.0
2008-07-24 01:36:00,1.9978,1.9978,1.9977,1.9977,15000000.0
2008-07-24 01:37:00,1.9977,1.9977,1.9973,1.9973,51700000.0
2008-07-24 01:38:00,1.9973,1.9973,1.9973,1.9973,33800000.0
2008-07-24 01:39:00,1.9973,1.9975,1.9973,1.9975,29000000.0
2008-07-24 01:40:00,1.9975,1.9975,1.9973,1.9973,45800000.0
2008-07-24 01:41:00,1.9973,1.9975,1.9973,1.9974,26600000.0
2008-07-24 01:42:00,1.9973,1.9973,1.99635,1.9968,119700000.0
2008-07-24 01:43:00,1.9969,1.9973,1.9969,1.997,66200000.0
2008-07-24 01:44:00,1.99655,1.997,1.99655,1.997,18300000.0
2008-07-24 01:45:00,1.997,1.9972,1.997,1.997,60300000.0
2008-07-24 01:46:00,1.997,1.9972,1.997,1.9971,22800000.0
2008-07-24 01:47:00,1.997,1.9972,1.997,1.997,31600000.0
2008-07-24 01:48:00,1.997,1.9972,1.997,1.9971,16800000.0
2008-07-24 01:49:00,1.9971,1.9971,1.9971,1.9971,2900000.0
2008-07-24 01:50:00,1.9971,1.9971,1.9971,1.9971,1200000.0
2008-07-24 01:51:00,1.9971,1.9973,1.997,1.9972,94700000.0
2008-07-24 01:52:00,1.9972,1.9973,1.9971,1.9971,34700000.0
2008-07-24 01:53:00,1.9971,1.9971,1.99705,1.99705,32500000.0
2008-07-24 01:54:00,1.9971,1.9971,1.9971,1.9971,4700000.0
2008-07-24 01:55:00,1.9971,1.9971,1.99705,1.9971,4000000.0
2008-07-24 01:56:00,1.9971,1.9971,1.9969,1.997,16000000.0
2008-07-24 01:57:00,1.997,1.9972,1.9969,1.9972,41800000.0
2008-07-24 01:58:00,1.9973,1.9973,1.99725,1.9973,23100000.0
2008-07-24 01:59:00,1.9973,1.9973,1.9972,1.99725,13700000.0
2008-07-24 02:00:00,1.99725,1.9975,1.99725,1.99745,39500000.0
2008-07-24 02:01:00,1.9974,1.99745,1.9973,1.9974,25400000.0
2008-07-24 02:02:00,1.9974,1.9974,1.9973,1.9974,10700000.0
2008-07-24 02:03:00,1.9974,1.9974,1.99735,1.99735,5800000.0
2008-07-24 02:04:00,1.99735,1.99735,1.99735,1.99735,21900000.0
2008-07-24 02:05:00,1.9975,1.9976,1.9975,1.9976,3000000.0
2008-07-24 02:06:00,1.9976,1.9976,1.9976,1.9976,2000000.0
2008-07-24 02:07:00,1.9973,1.99755,1.99724,1.99755,33000000.0
2008-07-24 02:08:00,1.99745,1.9976,1.9974,1.9976,11700000.0
2008-07-24 02:09:00,1.9976,1.9976,1.9974,1.9974,3000000.0
2008-07-24 02:10:00,1.9974,1.9974,1.9973,1.9973,45500000.0
2008-07-24 02:11:00,1.9974,1.9975,1.99725,1.9974,66200000.0
2008-07-24 02:12:00,1.9974,1.9975,1.99735,1.99745,26000000.0
2008-07-24 02:13:00,1.99745,1.9975,1.9973,1.9973,38800000.0
2008-07-24 02:14:00,1.9973,1.9974,1.9972,1.9974,24700000.0
2008-07-24 02:15:00,1.9974,1.9975,1.9974,1.99745,5200000.0
2008-07-24 02:16:00,1.99745,1.9975,1.99735,1.9975,22000000.0
2008-07-24 02:17:00,1.9976,1.9979,1.9976,1.9979,19000000.0
2008-07-24 02:18:00,1.9978,1.9978,1.9974,1.9976,44400000.0
2008-07-24 02:19:00,1.9975,1.99805,1.9975,1.99785,49300000.0
2008-07-24 02:20:00,1.9979,1.998,1.9978,1.998,27300000.0
2008-07-24 02:21:00,1.998,1.9981,1.99765,1.99765,38500000.0
2008-07-24 02:22:00,1.99765,1.99765,1.99765,1.99765,7800000.0
2008-07-24 02:23:00,1.99765,1.9977,1.99765,1.99765,4400000.0
2008-07-24 02:24:00,1.99765,1.9979,1.99765,1.9979,36400000.0
2008-07-24 02:25:00,1.9979,1.99845,1.9978,1.9978,102700000.0
2008-07-24 02:26:00,1.9978,1.99845,1.99775,1.99845,209500000.0
2008-07-24 02:27:00,1.99845,1.99855,1.99845,1.99855,22400000.0
2008-07-24 02:28:00,1.99875,1.9989,1.99855,1.99865,30700000.0
2008-07-24 02:29:00,1.9986,1.9988,1.9986,1.9988,11000000.0
2008-07-24 02:30:00,1.9988,1.9988,1.99855,1.99855,7000000.0
2008-07-24 02:31:00,1.99855,1.99855,1.9985,1.9985,4200000.0
2008-07-24 02:32:00,1.9985,1.99855,1.9985,1.99855,19300000.0
2008-07-24 02:33:00,1.99855,1.99865,1.9985,1.99865,24500000.0
2008-07-24 02:34:00,1.9986,1.99865,1.9986,1.9986,22100000.0
2008-07-24 02:35:00,1.9986,1.9986,1.99845,1.9985,41800000.0
2008-07-24 02:36:00,1.99855,1.9986,1.99845,1.9985,63600000.0
2008-07-24 02:37:00,1.9985,1.99855,1.99845,1.99845,29900000.0
2008-07-24 02:38:00,1.99845,1.9986,1.99845,1.99855,92400000.0
2008-07-24 02:39:00,1.9986,1.9986,1.99845,1.99855,51800000.0
2008-07-24 02:40:00,1.99845,1.9985,1.9982,1.99845,61499999.0
2008-07-24 02:41:00,1.9985,1.9985,1.9983,1.9983,14600000.0
2008-07-24 02:42:00,1.9983,1.9983,1.9983,1.9983,8700000.0
2008-07-24 02:43:00,1.9983,1.9983,1.9983,1.9983,8600000.0
2008-07-24 02:44:00,1.9983,1.9983,1.9981,1.9981,28700000.0
2008-07-24 02:45:00,1.9981,1.9981,1.99785,1.9979,83300000.0
2008-07-24 02:46:00,1.9979,1.9979,1.9978,1.9978,22500000.0
2008-07-24 02:47:00,1.9978,1.9978,1.9976,1.9978,50100000.0
2008-07-24 02:48:00,1.9977,1.99795,1.9977,1.99795,10200000.0
2008-07-24 02:49:00,1.99795,1.998,1.9979,1.998,8100000.0
2008-07-24 02:50:00,1.998,1.998,1.99785,1.9979,78400000.0
2008-07-24 02:51:00,1.9979,1.9979,1.9973,1.99745,107800000.0
2008-07-24 02:52:00,1.99755,1.99765,1.99755,1.99755,48300000.0
2008-07-24 02:53:00,1.99755,1.99755,1.9975,1.9975,12500000.0
2008-07-24 02:54:00,1.9975,1.9977,1.99745,1.9977,38300000.0
2008-07-24 02:55:00,1.99765,1.99785,1.9974,1.9976,132600000.0
2008-07-24 02:56:00,1.9976,1.9976,1.99725,1.99725,32100000.0
2008-07-24 02:57:00,1.99725,1.9974,1.99715,1.99715,54900000.0
2008-07-24 02:58:00,1.99715,1.9973,1.99715,1.99715,121000001.0
2008-07-24 02:59:00,1.99715,1.9972,1.99715,1.9972,14900000.0
2008-07-24 03:00:00,1.9973,1.9975,1.99725,1.99745,35000000.0
2008-07-24 03:01:00,1.99745,1.99745,1.9972,1.9973,15200000.0
2008-07-24 03:02:00,1.9973,1.9975,1.9972,1.9972,26000000.0
2008-07-24 03:03:00,1.9972,1.9972,1.9972,1.9972,6100000.0
2008-07-24 03:04:00,1.9972,1.9974,1.9971,1.9971,42400000.0
2008-07-24 03:05:00,1.9971,1.9972,1.9968,1.997,52400000.0
2008-07-24 03:06:00,1.9971,1.9971,1.997,1.997,31500000.0
2008-07-24 03:07:00,1.9971,1.9971,1.997,1.9971,25600000.0
2008-07-24 03:08:00,1.9971,1.9971,1.99675,1.99675,42900000.0
2008-07-24 03:09:00,1.9967,1.9967,1.9966,1.9967,33400000.0
2008-07-24 03:10:00,1.9967,1.9967,1.9967,1.9967,13800000.0
2008-07-24 03:11:00,1.9967,1.9967,1.99665,1.99665,17800000.0
2008-07-24 03:12:00,1.9967,1.99675,1.99665,1.99675,9800000.0
2008-07-24 03:13:00,1.99675,1.9968,1.99675,1.9968,11800000.0
2008-07-24 03:14:00,1.9968,1.9968,1.9967,1.99675,12300000.0
2008-07-24 03:15:00,1.9967,1.9967,1.99635,1.9965,26800000.0
2008-07-24 03:16:00,1.9965,1.9965,1.99635,1.9964,10400000.0
2008-07-24 03:17:00,1.99635,1.99655,1.99635,1.9965,50900000.0
2008-07-24 03:18:00,1.99655,1.99655,1.99645,1.99645,28200000.0
2008-07-24 03:19:00,1.99645,1.99665,1.99645,1.99665,54300000.0
2008-07-24 03:20:00,1.99655,1.9966,1.99615,1.99625,17100000.0
2008-07-24 03:21:00,1.9963,1.9963,1.9963,1.9963,3000000.0
2008-07-24 03:22:00,1.99625,1.99645,1.9962,1.9962,41500000.0
2008-07-24 03:23:00,1.9962,1.99625,1.9962,1.99625,9400000.0
2008-07-24 03:24:00,1.99625,1.99655,1.99625,1.99645,39000000.0
2008-07-24 03:25:00,1.9964,1.9965,1.99625,1.99625,47600000.0
2008-07-24 03:26:00,1.9963,1.9963,1.99615,1.9962,74000000.0
2008-07-24 03:27:00,1.9962,1.9963,1.99615,1.9962,38900000.0
2008-07-24 03:28:00,1.9962,1.9964,1.9961,1.99615,66600000.0
2008-07-24 03:29:00,1.99615,1.9962,1.996,1.99615,72900000.0
2008-07-24 03:30:00,1.99615,1.99625,1.99615,1.9962,26600000.0
2008-07-24 03:31:00,1.9962,1.99625,1.99615,1.9962,35200000.0
2008-07-24 03:32:00,1.99625,1.99625,1.9961,1.99615,33000000.0
2008-07-24 03:33:00,1.99615,1.99615,1.9961,1.9961,13600000.0
2008-07-24 03:34:00,1.9961,1.9966,1.9961,1.9966,87900000.0
2008-07-24 03:35:00,1.9966,1.9966,1.99655,1.99655,42600000.0
2008-07-24 03:36:00,1.99655,1.9966,1.99655,1.99655,43600000.0
2008-07-24 03:37:00,1.9966,1.9966,1.99655,1.99655,30800000.0
2008-07-24 03:38:00,1.9966,1.9966,1.99655,1.99655,5600000.0
2008-07-24 03:39:00,1.99655,1.9966,1.9965,1.99655,17400000.0
2008-07-24 03:40:00,1.99655,1.99655,1.99645,1.99645,17500000.0
2008-07-24 03:41:00,1.9964,1.9964,1.99635,1.99635,27000000.0
2008-07-24 03:42:00,1.99645,1.99645,1.99625,1.99635,34800000.0
2008-07-24 03:43:00,1.99645,1.99645,1.99645,1.99645,6000000.0
2008-07-24 03:44:00,1.99645,1.99645,1.99645,1.99645,1000000.0
2008-07-24 03:45:00,1.99611,1.99639,1.99604,1.99615,53600000.0
2008-07-24 03:46:00,1.9965,1.9966,1.9964,1.9966,25200000.0
2008-07-24 03:47:00,1.9966,1.9966,1.9966,1.9966,11500000.0
2008-07-24 03:48:00,1.9966,1.99685,1.9966,1.9968,34800000.0
2008-07-24 03:49:00,1.9968,1.99685,1.9967,1.9967,46300000.0
2008-07-24 03:50:00,1.99675,1.9971,1.99675,1.9971,65300000.0
2008-07-24 03:51:00,1.9971,1.9971,1.9971,1.9971,7000000.0
2008-07-24 03:52:00,1.9971,1.9971,1.997,1.9971,20400000.0
2008-07-24 03:53:00,1.9971,1.99725,1.9971,1.9972,47900000.0
2008-07-24 03:54:00,1.9972,1.99725,1.9972,1.9972,7500000.0
2008-07-24 03:55:00,1.99715,1.9972,1.99715,1.9972,6500000.0
2008-07-24 03:56:00,1.9972,1.9972,1.9972,1.9972,12300000.0
2008-07-24 03:57:00,1.9971,1.9971,1.9971,1.9971,6700000.0
2008-07-24 03:58:00,1.9971,1.99725,1.99705,1.9972,45900000.0
2008-07-24 03:59:00,1.99715,1.99725,1.9971,1.9971,27800000.0
2008-07-24 04:00:00,1.9971,1.9973,1.99705,1.9971,40200000.0
2008-07-24 04:01:00,1.9971,1.9978,1.9971,1.9975,108200000.0
2008-07-24 04:02:00,1.9975,1.9982,1.9975,1.99805,113200000.0
2008-07-24 04:03:00,1.99805,1.99805,1.9975,1.9976,220200000.0
2008-07-24 04:04:00,1.9976,1.9977,1.9974,1.9977,126200000.0
2008-07-24 04:05:00,1.9977,1.998,1.9977,1.9978,58100000.0
2008-07-24 04:06:00,1.9978,1.9978,1.9977,1.9978,12700000.0
2008-07-24 04:07:00,1.9977,1.9977,1.9977,1.9977,6000000.0
2008-07-24 04:08:00,1.9977,1.9977,1.99765,1.99765,9000000.0
2008-07-24 04:09:00,1.9977,1.9977,1.9977,1.9977,4200000.0
2008-07-24 04:10:00,1.9977,1.9984,1.9977,1.9977,120600000.0
2008-07-24 04:11:00,1.9978,1.9983,1.9978,1.9981,156900000.0
2008-07-24 04:12:00,1.9981,1.9981,1.99755,1.998,28600000.0
2008-07-24 04:13:00,1.998,1.9983,1.998,1.9983,64300000.0
2008-07-24 04:14:00,1.9984,1.9985,1.9976,1.9981,190000000.0
2008-07-24 04:15:00,1.9981,1.99855,1.9981,1.9983,107800000.0
2008-07-24 04:16:00,1.9985,1.99855,1.9983,1.9985,52500000.0
2008-07-24 04:17:00,1.99845,1.9985,1.9979,1.9981,100500001.0
2008-07-24 04:18:00,1.9981,1.9981,1.9979,1.998,46000000.0
2008-07-24 04:19:00,1.998,1.99815,1.998,1.9981,81800000.0
2008-07-24 04:20:00,1.9981,1.99825,1.998,1.99825,50600000.0
2008-07-24 04:21:00,1.99825,1.99825,1.9981,1.9981,34900000.0
2008-07-24 04:22:00,1.9982,1.9982,1.9982,1.9982,37400000.0
2008-07-24 04:23:00,1.9982,1.9983,1.9982,1.9983,6400000.0
2008-07-24 04:24:00,1.9983,1.9983,1.9977,1.9979,101700000.0
2008-07-24 04:25:00,1.99795,1.99795,1.9974,1.9974,98300000.0
2008-07-24 04:26:00,1.9973,1.9974,1.9973,1.9973,39400000.0
2008-07-24 04:27:00,1.9975,1.9975,1.9974,1.9974,16900000.0
2008-07-24 04:28:00,1.9975,1.9975,1.9971,1.9973,27600000.0
2008-07-24 04:29:00,1.9972,1.9972,1.9971,1.9971,33800000.0
2008-07-24 04:30:00,1.9971,1.9972,1.9971,1.9971,12100000.0
2008-07-24 04:31:00,1.9971,1.9973,1.9971,1.9972,83100000.0
2008-07-24 04:32:00,1.9972,1.9975,1.9971,1.9972,123800000.0
2008-07-24 04:33:00,1.9974,1.9974,1.9972,1.9972,15400000.0
2008-07-24 04:34:00,1.99735,1.99735,1.99715,1.99735,34700000.0
2008-07-24 04:35:00,1.99725,1.99725,1.9972,1.9972,13100000.0
2008-07-24 04:36:00,1.9972,1.9973,1.9972,1.9973,51900000.0
2008-07-24 04:37:00,1.9973,1.9973,1.9973,1.9973,21100000.0
2008-07-24 04:38:00,1.9973,1.9973,1.9973,1.9973,22200000.0
2008-07-24 04:39:00,1.9973,1.9974,1.9973,1.9974,17000000.0
2008-07-24 04:40:00,1.9974,1.9974,1.9974,1.9974,9600000.0
2008-07-24 04:41:00,1.9974,1.9974,1.9974,1.9974,3200000.0
2008-07-24 04:42:00,1.9974,1.9974,1.9974,1.9974,11100000.0
2008-07-24 04:43:00,1.9974,1.9974,1.9974,1.9974,6900000.0
2008-07-24 04:44:00,1.9974,1.9974,1.99735,1.99735,4200000.0
2008-07-24 04:45:00,1.9974,1.9976,1.9974,1.9976,6700000.0
2008-07-24 04:46:00,1.9977,1.9977,1.9973,1.9974,9500000.0
2008-07-24 04:47:00,1.9974,1.99775,1.9974,1.9975,69700000.0
2008-07-24 04:48:00,1.9976,1.998,1.99745,1.99775,24200000.0
2008-07-24 04:49:00,1.9977,1.9979,1.9977,1.9979,41600000.0
2008-07-24 04:50:00,1.9979,1.998,1.9978,1.9979,112000000.0
2008-07-24 04:51:00,1.9977,1.99785,1.9975,1.9975,26200000.0
2008-07-24 04:52:00,1.9976,1.9976,1.9975,1.9976,35700000.0
2008-07-24 04:53:00,1.9976,1.9978,1.9976,1.9977,60200000.0
2008-07-24 04:54:00,1.9977,1.9977,1.9976,1.9977,33400000.0
2008-07-24 04:55:00,1.9977,1.9977,1.9976,1.9976,15500000.0
2008-07-24 04:56:00,1.9976,1.9977,1.9976,1.9977,22600000.0
2008-07-24 04:57:00,1.9977,1.9978,1.9977,1.9977,31300000.0
2008-07-24 04:58:00,1.9977,1.9977,1.9975,1.9975,142000000.0
2008-07-24 04:59:00,1.9975,1.9977,1.9975,1.9976,57100000.0
2008-07-24 05:00:00,1.9975,1.9976,1.9975,1.9976,11200000.0
2008-07-24 05:01:00,1.9976,1.9976,1.9975,1.9975,25000000.0
2008-07-24 05:02:00,1.9975,1.9975,1.9975,1.9975,6200000.0
2008-07-24 05:03:00,1.9975,1.9975,1.9971,1.9973,131100000.0
2008-07-24 05:04:00,1.9973,1.99755,1.9973,1.9974,57900000.0
2008-07-24 05:05:00,1.9974,1.9974,1.9974,1.9974,39000000.0
2008-07-24 05:06:00,1.9974,1.9974,1.9974,1.9974,7000000.0
2008-07-24 05:07:00,1.9974,1.9974,1.9974,1.9974,4000000.0
2008-07-24 05:08:00,1.99745,1.9975,1.99745,1.9975,7900000.0
2008-07-24 05:09:00,1.9975,1.9976,1.9975,1.9976,15900000.0
2008-07-24 05:10:00,1.9976,1.9976,1.9976,1.9976,4000000.0
2008-07-24 05:11:00,1.9976,1.9976,1.9975,1.9975,12900000.0
2008-07-24 05:12:00,1.9975,1.9976,1.9975,1.9976,11300000.0
2008-07-24 05:13:00,1.9976,1.9976,1.9975,1.9975,55800000.0
2008-07-24 05:14:00,1.9975,1.9975,1.9974,1.9974,20500000.0
2008-07-24 05:15:00,1.9974,1.99745,1.9974,1.99745,18300000.0
2008-07-24 05:16:00,1.9974,1.99755,1.9974,1.9975,35200000.0
2008-07-24 05:17:00,1.9975,1.99765,1.9974,1.99745,32700000.0
2008-07-24 05:18:00,1.99745,1.9976,1.9974,1.9976,66800000.0
2008-07-24 05:19:00,1.9976,1.9976,1.9974,1.9974,17900000.0
2008-07-24 05:20:00,1.9974,1.9975,1.9973,1.9974,64200000.0
2008-07-24 05:21:00,1.9974,1.9976,1.99735,1.9976,46400000.0
2008-07-24 05:22:00,1.9975,1.9975,1.9973,1.99745,89000000.0
2008-07-24 05:23:00,1.99745,1.9978,1.9973,1.9978,125300000.0
2008-07-24 05:24:00,1.9978,1.99805,1.9978,1.998,70000000.0
2008-07-24 05:25:00,1.998,1.9981,1.9979,1.9979,53300000.0
2008-07-24 05:26:00,1.99795,1.99815,1.9979,1.99815,71600000.0
2008-07-24 05:27:00,1.998,1.998,1.9979,1.9979,22500000.0
2008-07-24 05:28:00,1.9979,1.9981,1.9979,1.99805,27400000.0
2008-07-24 05:29:00,1.99805,1.99805,1.99805,1.99805,9600000.0
2008-07-24 05:30:00,1.9981,1.9981,1.99805,1.9981,5200000.0
2008-07-24 05:31:00,1.99805,1.99805,1.99805,1.99805,6400000.0
2008-07-24 05:32:00,1.99805,1.99805,1.99795,1.998,10600000.0
2008-07-24 05:33:00,1.998,1.9981,1.998,1.9981,4000000.0
2008-07-24 05:34:00,1.99805,1.99805,1.99805,1.99805,3200000.0
2008-07-24 05:35:00,1.99805,1.99805,1.998,1.998,7100000.0
2008-07-24 05:36:00,1.998,1.9981,1.998,1.9981,10800000.0
2008-07-24 05:37:00,1.99805,1.99805,1.99805,1.99805,3200000.0
2008-07-24 05:38:00,1.99805,1.99805,1.9979,1.9979,8200000.0
2008-07-24 05:39:00,1.998,1.9981,1.998,1.9981,20600000.0
2008-07-24 05:40:00,1.998,1.9981,1.998,1.99805,74000000.0
2008-07-24 05:41:00,1.99805,1.9981,1.9979,1.998,190100000.0
2008-07-24 05:42:00,1.998,1.998,1.998,1.998,4000000.0
2008-07-24 05:43:00,1.998,1.998,1.998,1.998,22500000.0
2008-07-24 05:44:00,1.998,1.998,1.9975,1.9976,145500000.0
2008-07-24 05:45:00,1.9976,1.9976,1.9971,1.9976,157500000.0
2008-07-24 05:46:00,1.9976,1.9976,1.9975,1.9976,19700000.0
2008-07-24 05:47:00,1.9976,1.9976,1.9976,1.9976,6400000.0
2008-07-24 05:48:00,1.9976,1.9976,1.9976,1.9976,9600000.0
2008-07-24 05:49:00,1.9976,1.9976,1.9976,1.9976,3700000.0
2008-07-24 05:50:00,1.9976,1.9976,1.9976,1.9976,6400000.0
2008-07-24 05:51:00,1.99745,1.9976,1.99745,1.9976,3100000.0
2008-07-24 05:52:00,1.9976,1.9977,1.9976,1.9976,28600000.0
2008-07-24 05:53:00,1.9975,1.9976,1.9975,1.9976,20900000.0
2008-07-24 05:54:00,1.9975,1.9975,1.9975,1.9975,3500000.0
2008-07-24 05:55:00,1.9976,1.9976,1.9975,1.9975,6700000.0
2008-07-24 05:56:00,1.9975,1.9976,1.9975,1.9976,8000000.0
2008-07-24 05:57:00,1.9975,1.9975,1.9975,1.9975,3500000.0
2008-07-24 05:58:00,1.9975,1.9976,1.9975,1.9976,4500000.0
2008-07-24 05:59:00,1.9975,1.9975,1.9975,1.9975,3500000.0
2008-07-24 06:00:00,1.9975,1.9976,1.9975,1.9976,16000000.0
2008-07-24 06:01:00,1.9976,1.9977,1.9976,1.9976,25700000.0
2008-07-24 06:02:00,1.9977,1.99805,1.9977,1.9979,67800000.0
2008-07-24 06:03:00,1.99785,1.9982,1.99775,1.9981,64600000.0
2008-07-24 06:04:00,1.9981,1.9981,1.9977,1.9978,66700000.0
2008-07-24 06:05:00,1.9979,1.9982,1.9979,1.9981,106000000.0
2008-07-24 06:06:00,1.9981,1.99825,1.9981,1.9982,82100000.0
2008-07-24 06:07:00,1.9982,1.9984,1.9982,1.9983,153700001.0
2008-07-24 06:08:00,1.9983,1.99855,1.99815,1.99845,93700000.0
2008-07-24 06:09:00,1.99845,1.99845,1.9984,1.9984,59500000.0
2008-07-24 06:10:00,1.9984,1.9984,1.9982,1.99825,101100000.0
2008-07-24 06:11:00,1.99825,1.9985,1.99825,1.99835,51400000.0
2008-07-24 06:12:00,1.99835,1.9985,1.9983,1.9984,35500000.0
2008-07-24 06:13:00,1.9984,1.99845,1.9983,1.9983,32900000.0
2008-07-24 06:14:00,1.9983,1.9984,1.9982,1.9982,90000000.0
2008-07-24 06:15:00,1.9982,1.9982,1.9982,1.9982,18000000.0
2008-07-24 06:16:00,1.9982,1.9984,1.9982,1.9982,24200000.0
2008-07-24 06:17:00,1.9982,1.99825,1.99805,1.99815,72800000.0
2008-07-24 06:18:00,1.99815,1.99825,1.998,1.99825,32000000.0
2008-07-24 06:19:00,1.99825,1.99825,1.9979,1.99805,74600000.0
2008-07-24 06:20:00,1.99805,1.99815,1.998,1.998,117100000.0
2008-07-24 06:21:00,1.998,1.998,1.998,1.998,27000000.0
2008-07-24 06:22:00,1.998,1.998,1.998,1.998,36100000.0
2008-07-24 06:23:00,1.998,1.9981,1.998,1.998,17500000.0
2008-07-24 06:24:00,1.998,1.998,1.998,1.998,29100000.0
2008-07-24 06:25:00,1.998,1.998,1.998,1.998,27000000.0
2008-07-24 06:26:00,1.998,1.9982,1.998,1.998,58600000.0
2008-07-24 06:27:00,1.998,1.9981,1.998,1.9981,23800000.0
2008-07-24 06:28:00,1.998,1.998,1.998,1.998,13800000.0
2008-07-24 06:29:00,1.998,1.998,1.998,1.998,13700000.0
2008-07-24 06:30:00,1.9981,1.9981,1.998,1.998,5000000.0
2008-07-24 06:31:00,1.998,1.9981,1.9978,1.998,64000000.0
2008-07-24 06:32:00,1.9978,1.9982,1.99765,1.9982,18200000.0
2008-07-24 06:33:00,1.9983,1.9983,1.9979,1.9979,9700000.0
2008-07-24 06:34:00,1.9979,1.9981,1.9978,1.9978,45200000.0
2008-07-24 06:35:00,1.9979,1.9979,1.9978,1.9978,22000000.0
2008-07-24 06:36:00,1.9977,1.99795,1.9977,1.9978,72100000.0
2008-07-24 06:37:00,1.9978,1.998,1.9976,1.9978,48400000.0
2008-07-24 06:38:00,1.9978,1.998,1.9978,1.998,24900000.0
2008-07-24 06:39:00,1.998,1.998,1.998,1.998,2000000.0
2008-07-24 06:40:00,1.998,1.998,1.9976,1.9977,86900000.0
2008-07-24 06:41:00,1.9977,1.9978,1.9977,1.99775,15300000.0
2008-07-24 06:42:00,1.9976,1.9978,1.9976,1.9976,88400000.0
2008-07-24 06:43:00,1.9976,1.99775,1.9976,1.9977,53300000.0
2008-07-24 06:44:00,1.99775,1.99775,1.9976,1.9976,44500000.0
2008-07-24 06:45:00,1.9977,1.9978,1.9977,1.9978,26800000.0
2008-07-24 06:46:00,1.9977,1.9978,1.9977,1.9978,21700000.0
2008-07-24 06:47:00,1.9979,1.9979,1.9978,1.9978,36800000.0
2008-07-24 06:48:00,1.9978,1.9978,1.9977,1.9978,34900000.0
2008-07-24 06:49:00,1.9977,1.9979,1.9977,1.9979,12100000.0
2008-07-24 06:50:00,1.9978,1.9979,1.9978,1.9978,112200000.0
2008-07-24 06:51:00,1.9978,1.9978,1.9978,1.9978,14000000.0
2008-07-24 06:52:00,1.9979,1.9979,1.9979,1.9979,3000000.0
2008-07-24 06:53:00,1.9978,1.9978,1.9978,1.9978,17500000.0
2008-07-24 06:54:00,1.9977,1.9977,1.9976,1.9977,72700000.0
2008-07-24 06:55:00,1.9977,1.9977,1.9975,1.9975,113600000.0
2008-07-24 06:56:00,1.9975,1.9976,1.9975,1.9976,21200000.0
2008-07-24 06:57:00,1.9976,1.9977,1.9975,1.9977,96700000.0
2008-07-24 06:58:00,1.9977,1.9978,1.9977,1.99775,26800000.0
2008-07-24 06:59:00,1.99775,1.99775,1.99775,1.99775,48000000.0
2008-07-24 07:00:00,1.9977,1.9977,1.9975,1.99755,42600000.0
2008-07-24 07:01:00,1.9976,1.9978,1.9976,1.9976,219400000.0
2008-07-24 07:02:00,1.9976,1.99775,1.9976,1.9977,56000000.0
2008-07-24 07:03:00,1.9977,1.9977,1.9976,1.9976,45700000.0
2008-07-24 07:04:00,1.9976,1.99775,1.9976,1.99775,40000000.0
2008-07-24 07:05:00,1.9976,1.99775,1.9976,1.9976,22900000.0
2008-07-24 07:06:00,1.9976,1.99775,1.9975,1.99765,216600000.0
2008-07-24 07:07:00,1.99765,1.9977,1.9975,1.99755,52600000.0
2008-07-24 07:08:00,1.99755,1.9977,1.9975,1.9975,164100000.0
2008-07-24 07:09:00,1.99765,1.99795,1.9975,1.99795,203900000.0
2008-07-24 07:10:00,1.99795,1.99815,1.9976,1.99765,104700000.0
2008-07-24 07:11:00,1.99765,1.99815,1.99765,1.9979,95100000.0
2008-07-24 07:12:00,1.9979,1.998,1.9975,1.998,101300000.0
2008-07-24 07:13:00,1.998,1.99805,1.9978,1.998,56800000.0
2008-07-24 07:14:00,1.99805,1.9981,1.99795,1.9981,161500000.0
2008-07-24 07:15:00,1.99805,1.99815,1.9978,1.998,249900000.0
2008-07-24 07:16:00,1.998,1.9981,1.9977,1.9977,156700000.0
2008-07-24 07:17:00,1.9977,1.99805,1.9977,1.9979,95800000.0
2008-07-24 07:18:00,1.9979,1.9979,1.9978,1.9978,41800000.0
2008-07-24 07:19:00,1.9978,1.9979,1.9978,1.9979,10600000.0
2008-07-24 07:20:00,1.9979,1.99795,1.9979,1.9979,52500000.0
2008-07-24 07:21:00,1.9979,1.9983,1.9979,1.99825,145500000.0
2008-07-24 07:22:00,1.9982,1.9982,1.99785,1.99815,108900000.0
2008-07-24 07:23:00,1.99815,1.99845,1.99805,1.9982,226700000.0
2008-07-24 07:24:00,1.9982,1.9983,1.9982,1.9982,78600000.0
2008-07-24 07:25:00,1.9982,1.99835,1.9982,1.9982,129700000.0
2008-07-24 07:26:00,1.9982,1.9983,1.9982,1.9983,188100000.0
2008-07-24 07:27:00,1.9983,1.9983,1.99785,1.9982,120800000.0
2008-07-24 07:28:00,1.998,1.9982,1.99795,1.9981,72200000.0
2008-07-24 07:29:00,1.9981,1.99815,1.998,1.998,54200000.0
2008-07-24 07:30:00,1.998,1.998,1.9978,1.9978,75400000.0
2008-07-24 07:31:00,1.9978,1.9978,1.9977,1.9978,62900000.0
2008-07-24 07:32:00,1.9978,1.99785,1.9978,1.9978,73600000.0
2008-07-24 07:33:00,1.9978,1.9978,1.9978,1.9978,3500000.0
2008-07-24 07:34:00,1.99785,1.998,1.9978,1.9978,26700000.0
2008-07-24 07:35:00,1.99773,1.99807,1.99758,1.99772,214000000.0
2008-07-24 07:36:00,1.9978,1.998,1.9978,1.998,29700000.0
2008-07-24 07:37:00,1.998,1.998,1.998,1.998,2000000.0
2008-07-24 07:38:00,1.998,1.998,1.9979,1.998,8900000.0
2008-07-24 07:39:00,1.9979,1.998,1.9979,1.998,17300000.0
2008-07-24 07:40:00,1.998,1.99815,1.998,1.99815,41500000.0
2008-07-24 07:41:00,1.9982,1.9983,1.998,1.998,33700000.0
2008-07-24 07:42:00,1.998,1.9981,1.998,1.9981,98200000.0
2008-07-24 07:43:00,1.9981,1.9981,1.998,1.998,75500000.0
2008-07-24 07:44:00,1.99805,1.9982,1.99805,1.9982,17600000.0
2008-07-24 07:45:00,1.99815,1.9982,1.99815,1.99815,12800000.0
2008-07-24 07:46:00,1.9982,1.99865,1.9982,1.9983,56600000.0
2008-07-24 07:47:00,1.99835,1.9986,1.998,1.998,107600000.0
2008-07-24 07:48:00,1.9981,1.9985,1.9978,1.998,145000000.0
2008-07-24 07:49:00,1.998,1.998,1.9978,1.9978,173400000.0
2008-07-24 07:50:00,1.9978,1.9978,1.9978,1.9978,230200000.0
2008-07-24 07:51:00,1.9978,1.9978,1.9977,1.9977,128300000.0
2008-07-24 07:52:00,1.9977,1.9978,1.9977,1.9977,161800000.0
2008-07-24 07:53:00,1.9977,1.9979,1.9977,1.9977,55600000.0
2008-07-24 07:54:00,1.9977,1.9979,1.9977,1.9978,113500001.0
2008-07-24 07:55:00,1.9978,1.99825,1.9978,1.998,117500000.0
2008-07-24 07:56:00,1.998,1.998,1.9978,1.9978,79400000.0
2008-07-24 07:57:00,1.9978,1.99785,1.9977,1.9977,60100000.0
2008-07-24 07:58:00,1.9977,1.99785,1.9977,1.99785,51200000.0
2008-07-24 07:59:00,1.99785,1.99785,1.9975,1.9975,199700001.0
2008-07-24 08:00:00,1.9975,1.9977,1.9974,1.9974,165400000.0
2008-07-24 08:01:00,1.9974,1.9975,1.9974,1.9975,39000000.0
2008-07-24 08:02:00,1.9975,1.9976,1.9975,1.9975,47700000.0
2008-07-24 08:03:00,1.9975,1.9975,1.9975,1.9975,22600000.0
2008-07-24 08:04:00,1.9975,1.9976,1.9975,1.9976,23100000.0
2008-07-24 08:05:00,1.9976,1.9976,1.9972,1.9972,107300000.0
2008-07-24 08:06:00,1.9971,1.9972,1.9965,1.9965,237400000.0
2008-07-24 08:07:00,1.9965,1.99655,1.9964,1.9965,179800000.0
2008-07-24 08:08:00,1.9965,1.99655,1.9954,1.9954,300100000.0
2008-07-24 08:09:00,1.9954,1.99585,1.9952,1.9956,375400000.0
2008-07-24 08:10:00,1.9956,1.9958,1.99555,1.9957,212299999.0
2008-07-24 08:11:00,1.9957,1.996,1.9956,1.9958,112600000.0
2008-07-24 08:12:00,1.9958,1.996,1.9957,1.9958,149400000.0
2008-07-24 08:13:00,1.9958,1.9958,1.9957,1.9958,69500000.0
2008-07-24 08:14:00,1.9958,1.9961,1.9957,1.996,135400000.0
2008-07-24 08:15:00,1.996,1.9967,1.996,1.9965,429800000.0
2008-07-24 08:16:00,1.9965,1.9967,1.99585,1.9965,285500000.0
2008-07-24 08:17:00,1.9965,1.9968,1.9965,1.9968,49300000.0
2008-07-24 08:18:00,1.9968,1.9968,1.9965,1.9966,28400000.0
2008-07-24 08:19:00,1.9966,1.9967,1.9965,1.9965,67500000.0
2008-07-24 08:20:00,1.9966,1.99675,1.9965,1.99675,140600000.0
2008-07-24 08:21:00,1.9966,1.99675,1.9966,1.9966,168200000.0
2008-07-24 08:22:00,1.9966,1.99675,1.9965,1.9966,237700000.0
2008-07-24 08:23:00,1.9966,1.9967,1.9964,1.9965,135900000.0
2008-07-24 08:24:00,1.9965,1.9966,1.9964,1.9965,159600000.0
2008-07-24 08:25:00,1.9965,1.9965,1.9964,1.9964,36300000.0
2008-07-24 08:26:00,1.9964,1.9965,1.9962,1.9963,51800000.0
2008-07-24 08:27:00,1.9963,1.9965,1.9963,1.9965,48400000.0
2008-07-24 08:28:00,1.9965,1.9965,1.9963,1.9965,50600000.0
2008-07-24 08:29:00,1.9965,1.9965,1.9962,1.9963,272900000.0
2008-07-24 08:30:00,1.9963,1.9968,1.9963,1.9968,246600000.0
2008-07-24 08:31:00,1.9969,1.9969,1.9966,1.9966,133000000.0
2008-07-24 08:32:00,1.9966,1.9967,1.9966,1.9966,42200000.0
2008-07-24 08:33:00,1.9966,1.9967,1.9962,1.9962,146900000.0
2008-07-24 08:34:00,1.99615,1.9966,1.9961,1.9965,149400000.0
2008-07-24 08:35:00,1.9965,1.9966,1.9962,1.9963,200900000.0
2008-07-24 08:36:00,1.9963,1.9965,1.9962,1.9964,176400000.0
2008-07-24 08:37:00,1.9964,1.9966,1.9964,1.9965,142000000.0
2008-07-24 08:38:00,1.9965,1.9968,1.9964,1.9965,237100000.0
2008-07-24 08:39:00,1.9965,1.9965,1.9963,1.9964,128400000.0
2008-07-24 08:40:00,1.9964,1.9968,1.9963,1.9964,172900000.0
2008-07-24 08:41:00,1.99645,1.9969,1.9964,1.9966,273800000.0
2008-07-24 08:42:00,1.9966,1.9967,1.9965,1.9966,142600000.0
2008-07-24 08:43:00,1.9967,1.9967,1.9963,1.99635,151200000.0
2008-07-24 08:44:00,1.99635,1.9964,1.99595,1.996,81200000.0
2008-07-24 08:45:00,1.996,1.9962,1.99575,1.9962,255100000.0
2008-07-24 08:46:00,1.9962,1.9964,1.9956,1.99565,280600000.0
2008-07-24 08:47:00,1.9957,1.99595,1.9956,1.99565,95900000.0
2008-07-24 08:48:00,1.99565,1.99565,1.99545,1.99555,57600000.0
2008-07-24 08:49:00,1.99555,1.9963,1.99555,1.99625,231100000.0
2008-07-24 08:50:00,1.9964,1.99645,1.99565,1.9959,237200000.0
2008-07-24 08:51:00,1.9959,1.9959,1.9955,1.9955,179600000.0
2008-07-24 08:52:00,1.9955,1.9958,1.9955,1.99555,240000000.0
2008-07-24 08:53:00,1.99555,1.9956,1.99525,1.9953,284600000.0
2008-07-24 08:54:00,1.9953,1.9953,1.9946,1.99485,375400000.0
2008-07-24 08:55:00,1.99485,1.99495,1.99425,1.9945,366084375.0
2008-07-24 08:56:00,1.99455,1.995,1.9945,1.99485,211800000.0
2008-07-24 08:57:00,1.99485,1.9953,1.9948,1.995,229700000.0
2008-07-24 08:58:00,1.99495,1.9951,1.9948,1.995,157800000.0
2008-07-24 08:59:00,1.995,1.9951,1.99455,1.99465,203300000.0
2008-07-24 09:00:00,1.9947,1.9947,1.99385,1.9943,329100000.0
2008-07-24 09:01:00,1.99435,1.99435,1.99335,1.9938,396900000.0
2008-07-24 09:02:00,1.99375,1.99425,1.9936,1.9942,257400000.0
2008-07-24 09:03:00,1.99425,1.9946,1.9941,1.99425,241700000.0
2008-07-24 09:04:00,1.99425,1.9943,1.9937,1.994,247200000.0
2008-07-24 09:05:00,1.994,1.99405,1.9932,1.99335,401700000.0
2008-07-24 09:06:00,1.99335,1.9936,1.9931,1.9931,435700000.0
2008-07-24 09:07:00,1.9933,1.9938,1.99325,1.9937,97700000.0
2008-07-24 09:08:00,1.9937,1.9938,1.99325,1.99335,176900000.0
2008-07-24 09:09:00,1.9933,1.9933,1.99285,1.99285,409200000.0
2008-07-24 09:10:00,1.99285,1.9932,1.9928,1.9928,247500000.0
2008-07-24 09:11:00,1.9928,1.9933,1.9928,1.99325,250600000.0
2008-07-24 09:12:00,1.9932,1.99335,1.99195,1.99225,483500001.0
2008-07-24 09:13:00,1.9923,1.99255,1.992,1.9925,315800000.0
2008-07-24 09:14:00,1.9925,1.99285,1.99235,1.9928,518200000.0
2008-07-24 09:15:00,1.9929,1.9933,1.99285,1.99285,275000000.0
2008-07-24 09:16:00,1.99285,1.9932,1.99265,1.99315,384700000.0
2008-07-24 09:17:00,1.9933,1.9935,1.99305,1.9934,326100000.0
2008-07-24 09:18:00,1.9934,1.9939,1.99315,1.9939,203900000.0
2008-07-24 09:19:00,1.9939,1.9941,1.9935,1.9936,377000000.0
2008-07-24 09:20:00,1.99355,1.9937,1.99305,1.9932,296200000.0
2008-07-24 09:21:00,1.9932,1.9934,1.9929,1.99295,160100000.0
2008-07-24 09:22:00,1.99295,1.9935,1.9928,1.99325,223500000.0
2008-07-24 09:23:00,1.99325,1.99335,1.9929,1.9931,253900000.0
2008-07-24 09:24:00,1.9931,1.9932,1.99305,1.9931,246200000.0
2008-07-24 09:25:00,1.9931,1.9931,1.99275,1.993,182700000.0
2008-07-24 09:26:00,1.993,1.9931,1.99285,1.993,180000000.0
2008-07-24 09:27:00,1.993,1.99315,1.9927,1.9929,294499999.0
2008-07-24 09:28:00,1.9929,1.9931,1.99225,1.993,403300000.0
2008-07-24 09:29:00,1.993,1.9931,1.9926,1.993,157500000.0
2008-07-24 09:30:00,1.993,1.99325,1.9928,1.99305,204900000.0
2008-07-24 09:31:00,1.99305,1.9933,1.993,1.9932,130600000.0
2008-07-24 09:32:00,1.99325,1.9933,1.9925,1.9927,186200000.0
2008-07-24 09:33:00,1.9927,1.99295,1.9926,1.9929,137300000.0
2008-07-24 09:34:00,1.9929,1.993,1.99275,1.993,331300000.0
2008-07-24 09:35:00,1.9931,1.9936,1.99305,1.9932,332600000.0
2008-07-24 09:36:00,1.9932,1.9934,1.9931,1.9931,209100000.0
2008-07-24 09:37:00,1.9931,1.9932,1.9926,1.9926,272400000.0
2008-07-24 09:38:00,1.99255,1.9928,1.9925,1.99255,182200000.0
2008-07-24 09:39:00,1.9925,1.9928,1.9924,1.9928,277800000.0
2008-07-24 09:40:00,1.9928,1.9929,1.9927,1.9928,119000000.0
2008-07-24 09:41:00,1.9928,1.9928,1.99255,1.9926,166400000.0
2008-07-24 09:42:00,1.9925,1.99255,1.9924,1.99245,143000000.0
2008-07-24 09:43:00,1.99245,1.99295,1.99245,1.99295,373700000.0
2008-07-24 09:44:00,1.993,1.9932,1.99285,1.99285,152300000.0
2008-07-24 09:45:00,1.99285,1.99315,1.9928,1.99315,255100000.0
2008-07-24 09:46:00,1.99315,1.99345,1.99315,1.99335,214500000.0
2008-07-24 09:47:00,1.9933,1.9939,1.9933,1.9939,173400000.0
2008-07-24 09:48:00,1.9939,1.9939,1.99325,1.9936,274400000.0
2008-07-24 09:49:00,1.99365,1.9937,1.99345,1.9935,349800000.0
2008-07-24 09:50:00,1.9935,1.9935,1.99305,1.9933,272800000.0
2008-07-24 09:51:00,1.9933,1.99335,1.9932,1.9932,190400000.0
2008-07-24 09:52:00,1.9932,1.9932,1.99305,1.9932,105700000.0
2008-07-24 09:53:00,1.9932,1.99375,1.9932,1.9936,156500000.0
2008-07-24 09:54:00,1.9936,1.9936,1.9933,1.9936,142300000.0
2008-07-24 09:55:00,1.9936,1.99395,1.99355,1.99355,281000000.0
2008-07-24 09:56:00,1.99355,1.99385,1.99355,1.9938,323000000.0
2008-07-24 09:57:00,1.99375,1.99385,1.9935,1.9936,259900000.0
2008-07-24 09:58:00,1.9936,1.9936,1.9933,1.9934,154600000.0
2008-07-24 09:59:00,1.9934,1.9936,1.99275,1.99275,185400000.0
2008-07-24 10:00:00,1.9929,1.99385,1.9924,1.9925,312612151.0
2008-07-24 10:01:00,1.9926,1.99285,1.9924,1.9926,258499999.0
2008-07-24 10:02:00,1.9926,1.99295,1.9924,1.99285,326396099.0
2008-07-24 10:03:00,1.9928,1.99295,1.99265,1.9927,241500000.0
2008-07-24 10:04:00,1.9927,1.9931,1.9926,1.9926,404200000.0
2008-07-24 10:05:00,1.9926,1.9926,1.9913,1.9913,571700002.0
2008-07-24 10:06:00,1.9913,1.9913,1.991,1.991,463299999.0
2008-07-24 10:07:00,1.9911,1.9911,1.9905,1.99055,347099999.0
2008-07-24 10:08:00,1.9906,1.9906,1.9895,1.9899,571799999.0
2008-07-24 10:09:00,1.9899,1.9899,1.9884,1.9891,962699999.0
2008-07-24 10:10:00,1.9892,1.9892,1.9887,1.9889,325500001.0
2008-07-24 10:11:00,1.9889,1.9892,1.9887,1.9888,435600000.0
2008-07-24 10:12:00,1.9888,1.9891,1.9885,1.9889,485100000.0
2008-07-24 10:13:00,1.98885,1.9894,1.9885,1.9885,690700006.0
2008-07-24 10:14:00,1.9886,1.9889,1.98815,1.9887,337800000.0
2008-07-24 10:15:00,1.9887,1.9888,1.9882,1.9883,474800000.0
2008-07-24 10:16:00,1.9883,1.9884,1.98735,1.98765,796699997.0
2008-07-24 10:17:00,1.9877,1.9877,1.9873,1.9877,999500002.0
2008-07-24 10:18:00,1.9877,1.9881,1.9875,1.9877,1255099997.0
2008-07-24 10:19:00,1.9877,1.9879,1.98745,1.98755,447599998.0
2008-07-24 10:20:00,1.98755,1.9881,1.9875,1.9881,443300000.0
2008-07-24 10:21:00,1.9881,1.9881,1.9877,1.9879,376000000.0
2008-07-24 10:22:00,1.9879,1.98855,1.9879,1.98855,697500000.0
2008-07-24 10:23:00,1.98855,1.9886,1.988,1.9882,577400000.0
2008-07-24 10:24:00,1.9882,1.9883,1.98795,1.988,659200000.0
2008-07-24 10:25:00,1.988,1.9881,1.9876,1.9876,408700001.0
2008-07-24 10:26:00,1.98765,1.98805,1.9876,1.98795,462700000.0
2008-07-24 10:27:00,1.98805,1.9882,1.9878,1.9882,408600001.0
2008-07-24 10:28:00,1.9882,1.9885,1.9878,1.9884,767199996.0
2008-07-24 10:29:00,1.9884,1.9886,1.9877,1.9878,446000000.0
2008-07-24 10:30:00,1.98752,1.98752,1.98315,1.9836,555000000.0
2008-07-24 10:31:00,1.9836,1.9853,1.9836,1.9846,496800001.0
2008-07-24 10:32:00,1.9845,1.9845,1.9835,1.9843,370900000.0
2008-07-24 10:33:00,1.9843,1.9844,1.98405,1.9842,262200000.0
2008-07-24 10:34:00,1.9842,1.9844,1.98385,1.9842,354500000.0
2008-07-24 10:35:00,1.98435,1.9848,1.98395,1.9848,274000000.0
2008-07-24 10:36:00,1.9848,1.98485,1.9843,1.9848,311300000.0
2008-07-24 10:37:00,1.9848,1.9854,1.98475,1.98525,354300000.0
2008-07-24 10:38:00,1.9852,1.98555,1.98485,1.98505,531300000.0
2008-07-24 10:39:00,1.985,1.98625,1.98495,1.98625,510400000.0
2008-07-24 10:40:00,1.9863,1.9871,1.98625,1.9864,510300000.0
2008-07-24 10:41:00,1.98635,1.987,1.98635,1.9869,471000000.0
2008-07-24 10:42:00,1.9869,1.98755,1.98685,1.98735,357200000.0
2008-07-24 10:43:00,1.98735,1.98765,1.98685,1.9872,569299999.0
2008-07-24 10:44:00,1.9872,1.9873,1.9869,1.98705,325500000.0
2008-07-24 10:45:00,1.98705,1.9872,1.9867,1.98705,312000000.0
2008-07-24 10:46:00,1.987,1.98765,1.9869,1.98745,244600000.0
2008-07-24 10:47:00,1.9875,1.9875,1.9871,1.9871,233400000.0
2008-07-24 10:48:00,1.9871,1.98715,1.9866,1.9869,264000000.0
2008-07-24 10:49:00,1.9869,1.9869,1.98655,1.9866,282800000.0
2008-07-24 10:50:00,1.98655,1.98725,1.98655,1.98725,307800000.0
2008-07-24 10:51:00,1.9873,1.9874,1.9871,1.9874,307600000.0
2008-07-24 10:52:00,1.9874,1.9876,1.98735,1.98745,427900000.0
2008-07-24 10:53:00,1.98745,1.98745,1.9872,1.9873,226800000.0
2008-07-24 10:54:00,1.9873,1.9874,1.98715,1.9874,225400000.0
2008-07-24 10:55:00,1.98735,1.9877,1.987,1.987,489600000.0
2008-07-24 10:56:00,1.987,1.98735,1.9869,1.98735,333600000.0
2008-07-24 10:57:00,1.98735,1.98735,1.987,1.9871,257500000.0
2008-07-24 10:58:00,1.98705,1.98705,1.9869,1.98705,219000000.0
2008-07-24 10:59:00,1.98705,1.9871,1.987,1.987,110400000.0
2008-07-24 11:00:00,1.987,1.9872,1.98685,1.9872,342800000.0
2008-07-24 11:01:00,1.9871,1.9872,1.98675,1.98685,195900000.0
2008-07-24 11:02:00,1.98685,1.98745,1.9868,1.98745,172100000.0
2008-07-24 11:03:00,1.9875,1.98785,1.98745,1.98765,296300000.0
2008-07-24 11:04:00,1.9877,1.98815,1.9877,1.98785,364000000.0
2008-07-24 11:05:00,1.98785,1.9881,1.9875,1.9877,400600000.0
2008-07-24 11:06:00,1.98765,1.9878,1.9874,1.9874,330200000.0
2008-07-24 11:07:00,1.98745,1.9875,1.9872,1.98745,208700000.0
2008-07-24 11:08:00,1.98745,1.98755,1.9874,1.9874,372100000.0
2008-07-24 11:09:00,1.9874,1.9875,1.9869,1.98695,299500000.0
2008-07-24 11:10:00,1.987,1.9871,1.9868,1.9871,449100000.0
2008-07-24 11:11:00,1.9871,1.98745,1.98705,1.9873,493600000.0
2008-07-24 11:12:00,1.9873,1.9873,1.98715,1.9872,190800000.0
2008-07-24 11:13:00,1.98715,1.9873,1.9868,1.987,691000000.0
2008-07-24 11:14:00,1.987,1.9875,1.987,1.98705,471700000.0
2008-07-24 11:15:00,1.987,1.987,1.9863,1.98635,527200000.0
2008-07-24 11:16:00,1.9864,1.98645,1.9863,1.98645,327000000.0
2008-07-24 11:17:00,1.98645,1.9865,1.98635,1.98645,388500000.0
2008-07-24 11:18:00,1.98645,1.9869,1.98645,1.9865,412200000.0
2008-07-24 11:19:00,1.9865,1.98665,1.9863,1.9865,484500000.0
2008-07-24 11:20:00,1.9865,1.98725,1.98645,1.98715,399699999.0
2008-07-24 11:21:00,1.9871,1.9875,1.98675,1.98675,361100000.0
2008-07-24 11:22:00,1.98675,1.98685,1.9867,1.98675,167700000.0
2008-07-24 11:23:00,1.98675,1.987,1.9862,1.9863,606900001.0
2008-07-24 11:24:00,1.9863,1.98675,1.9863,1.98675,435500000.0
2008-07-24 11:25:00,1.98675,1.987,1.98665,1.9868,242700000.0
2008-07-24 11:26:00,1.9868,1.98685,1.98625,1.98635,160600000.0
2008-07-24 11:27:00,1.9863,1.9868,1.98625,1.9868,588100000.0
2008-07-24 11:28:00,1.9868,1.9868,1.9865,1.98665,236400000.0
2008-07-24 11:29:00,1.98675,1.98695,1.9867,1.98695,151000000.0
2008-07-24 11:30:00,1.987,1.987,1.9864,1.9865,285200000.0
2008-07-24 11:31:00,1.9865,1.987,1.9865,1.9867,382300000.0
2008-07-24 11:32:00,1.98675,1.9868,1.98645,1.9866,454800000.0
2008-07-24 11:33:00,1.98665,1.9868,1.98665,1.98675,98500000.0
2008-07-24 11:34:00,1.98675,1.9871,1.98675,1.98705,296700000.0
2008-07-24 11:35:00,1.98705,1.9876,1.98705,1.9874,297200000.0
2008-07-24 11:36:00,1.9874,1.9876,1.9873,1.98755,415700000.0
2008-07-24 11:37:00,1.98755,1.9876,1.9872,1.98725,318800000.0
2008-07-24 11:38:00,1.9873,1.98735,1.98705,1.98725,328000000.0
2008-07-24 11:39:00,1.98735,1.9881,1.98735,1.988,258300000.0
2008-07-24 11:40:00,1.988,1.988,1.98755,1.98765,133100000.0
2008-07-24 11:41:00,1.98765,1.9877,1.98745,1.98745,125500000.0
2008-07-24 11:42:00,1.98745,1.9876,1.9874,1.98755,159200000.0
2008-07-24 11:43:00,1.98755,1.98805,1.9873,1.988,247800000.0
2008-07-24 11:44:00,1.988,1.9881,1.9878,1.9878,183600000.0
2008-07-24 11:45:00,1.9878,1.9887,1.9878,1.9886,212200000.0
2008-07-24 11:46:00,1.9886,1.98885,1.9886,1.98885,106100000.0
2008-07-24 11:47:00,1.98875,1.9889,1.98865,1.98875,118800000.0
2008-07-24 11:48:00,1.9888,1.9888,1.9887,1.9888,52300000.0
2008-07-24 11:49:00,1.98875,1.98885,1.9886,1.9887,86900000.0
2008-07-24 11:50:00,1.98875,1.9888,1.9884,1.98865,138300000.0
2008-07-24 11:51:00,1.98865,1.9888,1.9885,1.9887,202400000.0
2008-07-24 11:52:00,1.9887,1.9889,1.9886,1.9889,353400000.0
2008-07-24 11:53:00,1.9889,1.9889,1.9886,1.9886,196300000.0
2008-07-24 11:54:00,1.98865,1.9888,1.98825,1.9884,291900000.0
2008-07-24 11:55:00,1.98845,1.9888,1.9883,1.9888,246800000.0
2008-07-24 11:56:00,1.9887,1.9888,1.9882,1.9883,289300000.0
2008-07-24 11:57:00,1.98835,1.9884,1.9882,1.9883,164400000.0
2008-07-24 11:58:00,1.9883,1.9884,1.98805,1.98805,342200000.0
2008-07-24 11:59:00,1.9881,1.98815,1.9877,1.9877,400200000.0
2008-07-24 12:00:00,1.98775,1.988,1.98755,1.9878,352500000.0
2008-07-24 12:01:00,1.9878,1.9879,1.9877,1.9877,135100000.0
2008-07-24 12:02:00,1.9877,1.9879,1.9876,1.9876,214800000.0
2008-07-24 12:03:00,1.98765,1.98765,1.98725,1.9874,282400000.0
2008-07-24 12:04:00,1.98735,1.98775,1.98735,1.9876,321200000.0
2008-07-24 12:05:00,1.9876,1.98785,1.9874,1.98785,319500000.0
2008-07-24 12:06:00,1.98785,1.98795,1.9877,1.98795,180200000.0
2008-07-24 12:07:00,1.98795,1.98815,1.98785,1.9881,111800000.0
2008-07-24 12:08:00,1.9881,1.9887,1.98805,1.98845,169900000.0
2008-07-24 12:09:00,1.98845,1.98845,1.9882,1.98835,172800000.0
2008-07-24 12:10:00,1.98845,1.9885,1.98825,1.98825,121100000.0
2008-07-24 12:11:00,1.9882,1.98835,1.9877,1.9877,609999999.0
2008-07-24 12:12:00,1.98765,1.9878,1.98735,1.98755,273100000.0
2008-07-24 12:13:00,1.98755,1.98765,1.98615,1.9865,369900000.0
2008-07-24 12:14:00,1.98655,1.98675,1.98585,1.98645,350900000.0
2008-07-24 12:15:00,1.9865,1.9867,1.9863,1.9864,144700000.0
2008-07-24 12:16:00,1.98645,1.9865,1.98645,1.9865,70600000.0
2008-07-24 12:17:00,1.9865,1.9866,1.9864,1.9864,86900000.0
2008-07-24 12:18:00,1.98645,1.9866,1.98645,1.9865,29600000.0
2008-07-24 12:19:00,1.9865,1.9867,1.98635,1.9866,135900000.0
2008-07-24 12:20:00,1.9866,1.9867,1.98655,1.9866,70900000.0
2008-07-24 12:21:00,1.9866,1.9866,1.9861,1.9862,281100000.0
2008-07-24 12:22:00,1.9862,1.9867,1.9861,1.9866,227400000.0
2008-07-24 12:23:00,1.98655,1.98655,1.98645,1.98655,255500000.0
2008-07-24 12:24:00,1.98655,1.98665,1.9865,1.98665,98200000.0
2008-07-24 12:25:00,1.98665,1.9867,1.98645,1.9866,132300000.0
2008-07-24 12:26:00,1.9866,1.98685,1.9866,1.9868,217700000.0
2008-07-24 12:27:00,1.9868,1.9868,1.9862,1.9863,253000000.0
2008-07-24 12:28:00,1.98625,1.98655,1.9862,1.9865,268800000.0
2008-07-24 12:29:00,1.9865,1.9865,1.9864,1.9864,78600000.0
2008-07-24 12:30:00,1.98645,1.98645,1.98615,1.9862,217400000.0
2008-07-24 12:31:00,1.9862,1.9864,1.9862,1.9863,301000000.0
2008-07-24 12:32:00,1.9863,1.9865,1.98625,1.9864,249000000.0
2008-07-24 12:33:00,1.98635,1.9865,1.9863,1.98635,218600001.0
2008-07-24 12:34:00,1.98635,1.9864,1.9862,1.98625,193100000.0
2008-07-24 12:35:00,1.98625,1.9864,1.9862,1.9862,63900000.0
2008-07-24 12:36:00,1.98625,1.9864,1.9861,1.9861,190800000.0
2008-07-24 12:37:00,1.9861,1.9863,1.98575,1.9863,471100000.0
2008-07-24 12:38:00,1.9863,1.9863,1.98605,1.9862,249500000.0
2008-07-24 12:39:00,1.9862,1.98635,1.98615,1.9862,207000000.0
2008-07-24 12:40:00,1.9862,1.98635,1.9862,1.9863,210500000.0
2008-07-24 12:41:00,1.9863,1.98635,1.98625,1.9863,219000000.0
2008-07-24 12:42:00,1.98625,1.9863,1.9862,1.98625,149800000.0
2008-07-24 12:43:00,1.98625,1.9864,1.98625,1.9864,89500000.0
2008-07-24 12:44:00,1.9864,1.9866,1.9862,1.9864,212900000.0
2008-07-24 12:45:00,1.98635,1.98645,1.98635,1.9864,147800000.0
2008-07-24 12:46:00,1.9864,1.9864,1.9862,1.9862,174000000.0
2008-07-24 12:47:00,1.9862,1.9863,1.9862,1.9863,74400000.0
2008-07-24 12:48:00,1.9863,1.9865,1.98615,1.9865,115000000.0
2008-07-24 12:49:00,1.9865,1.9865,1.9862,1.9863,104100000.0
2008-07-24 12:50:00,1.9863,1.98635,1.98625,1.98625,48300000.0
2008-07-24 12:51:00,1.9863,1.9863,1.9861,1.9862,118300000.0
2008-07-24 12:52:00,1.98615,1.9863,1.9861,1.98625,236400000.0
2008-07-24 12:53:00,1.98625,1.9863,1.98585,1.98585,252800000.0
2008-07-24 12:54:00,1.98585,1.98605,1.98555,1.9856,556899999.0
2008-07-24 12:55:00,1.9856,1.98575,1.9856,1.9857,210300000.0
2008-07-24 12:56:00,1.9857,1.98575,1.98545,1.9855,254600000.0
2008-07-24 12:57:00,1.9855,1.98565,1.9855,1.9855,180900000.0
2008-07-24 12:58:00,1.98555,1.9856,1.9852,1.9853,168000000.0
2008-07-24 12:59:00,1.9853,1.9858,1.9853,1.9857,263600000.0
2008-07-24 13:00:00,1.9857,1.9857,1.9853,1.98565,294800000.0
2008-07-24 13:01:00,1.98565,1.9857,1.9855,1.98555,136800000.0
2008-07-24 13:02:00,1.9855,1.9856,1.9853,1.98545,235900000.0
2008-07-24 13:03:00,1.9854,1.9856,1.9854,1.98555,244600000.0
2008-07-24 13:04:00,1.98555,1.9857,1.98555,1.9856,94500000.0
2008-07-24 13:05:00,1.9857,1.9857,1.98545,1.98545,140500000.0
2008-07-24 13:06:00,1.98545,1.9856,1.9854,1.9855,74700000.0
2008-07-24 13:07:00,1.9855,1.9855,1.9854,1.9854,113200000.0
2008-07-24 13:08:00,1.9854,1.9855,1.9853,1.9854,94300000.0
2008-07-24 13:09:00,1.9854,1.9855,1.9854,1.9854,130400000.0
2008-07-24 13:10:00,1.9854,1.98545,1.98535,1.98535,71300000.0
2008-07-24 13:11:00,1.9854,1.98545,1.9853,1.9853,42900000.0
2008-07-24 13:12:00,1.9853,1.98545,1.9853,1.98545,117600000.0
2008-07-24 13:13:00,1.98545,1.98545,1.98525,1.98525,217700000.0
2008-07-24 13:14:00,1.98525,1.98525,1.985,1.9852,132400000.0
2008-07-24 13:15:00,1.98525,1.9855,1.9852,1.9852,120100000.0
2008-07-24 13:16:00,1.98525,1.9853,1.9852,1.98525,82000000.0
2008-07-24 13:17:00,1.98525,1.98535,1.9846,1.9847,235000000.0
2008-07-24 13:18:00,1.98475,1.98475,1.9845,1.9847,247900000.0
2008-07-24 13:19:00,1.98485,1.98485,1.9845,1.9848,188100000.0
2008-07-24 13:20:00,1.9848,1.9848,1.9845,1.9846,97700000.0
2008-07-24 13:21:00,1.9846,1.9847,1.9846,1.9847,66800000.0
2008-07-24 13:22:00,1.9847,1.9847,1.9845,1.9846,72200000.0
2008-07-24 13:23:00,1.9846,1.9848,1.9846,1.9847,97500000.0
2008-07-24 13:24:00,1.9847,1.9848,1.98445,1.9846,125700000.0
2008-07-24 13:25:00,1.9846,1.9847,1.98455,1.98465,106700000.0
2008-07-24 13:26:00,1.9847,1.9849,1.98465,1.98485,85500000.0
2008-07-24 13:27:00,1.98485,1.98495,1.98465,1.98495,230000000.0
2008-07-24 13:28:00,1.985,1.9852,1.985,1.9852,163300000.0
2008-07-24 13:29:00,1.98525,1.9853,1.98505,1.98525,160700000.0
2008-07-24 13:30:00,1.98525,1.9853,1.98495,1.9851,179400000.0
2008-07-24 13:31:00,1.98505,1.9851,1.985,1.9851,109700000.0
2008-07-24 13:32:00,1.985,1.9852,1.98495,1.9852,182200000.0
2008-07-24 13:33:00,1.9852,1.9856,1.98515,1.9853,222100000.0
2008-07-24 13:34:00,1.98545,1.98545,1.9847,1.9847,161100000.0
2008-07-24 13:35:00,1.9847,1.985,1.98455,1.98475,261800000.0
2008-07-24 13:36:00,1.98475,1.98485,1.9845,1.9847,265300000.0
2008-07-24 13:37:00,1.9847,1.9848,1.9844,1.9844,93100000.0
2008-07-24 13:38:00,1.9844,1.9844,1.98395,1.984,240800001.0
2008-07-24 13:39:00,1.984,1.9841,1.9837,1.9839,419000000.0
2008-07-24 13:40:00,1.984,1.9844,1.9838,1.9843,384900000.0
2008-07-24 13:41:00,1.9842,1.9845,1.984,1.984,370699999.0
2008-07-24 13:42:00,1.984,1.9841,1.9838,1.9838,217200000.0
2008-07-24 13:43:00,1.9838,1.98385,1.9834,1.9838,270600001.0
2008-07-24 13:44:00,1.98375,1.98385,1.9836,1.9838,287900000.0
2008-07-24 13:45:00,1.9838,1.98395,1.9838,1.98395,245300000.0
2008-07-24 13:46:00,1.984,1.985,1.984,1.98475,253400000.0
2008-07-24 13:47:00,1.98475,1.9854,1.98455,1.9854,293900000.0
2008-07-24 13:48:00,1.98545,1.9856,1.98515,1.9853,226100000.0
2008-07-24 13:49:00,1.98545,1.9857,1.9852,1.9857,201900000.0
2008-07-24 13:50:00,1.98565,1.98635,1.98565,1.98615,195700000.0
2008-07-24 13:51:00,1.98615,1.98625,1.9857,1.9858,106800000.0
2008-07-24 13:52:00,1.9858,1.9861,1.98575,1.986,130800000.0
2008-07-24 13:53:00,1.986,1.98605,1.98585,1.98595,260100000.0
2008-07-24 13:54:00,1.986,1.9861,1.9859,1.9859,82400000.0
2008-07-24 13:55:00,1.9859,1.9859,1.98545,1.98545,184500000.0
2008-07-24 13:56:00,1.98545,1.98555,1.98525,1.9855,192500000.0
2008-07-24 13:57:00,1.9855,1.9858,1.98545,1.9857,145100000.0
2008-07-24 13:58:00,1.9857,1.9861,1.9856,1.9858,183000000.0
2008-07-24 13:59:00,1.9858,1.9861,1.9858,1.986,146500000.0
2008-07-24 14:00:00,1.986,1.9864,1.986,1.98635,173300000.0
2008-07-24 14:01:00,1.98635,1.9868,1.9863,1.98655,223200000.0
2008-07-24 14:02:00,1.9866,1.9867,1.98635,1.98635,260500000.0
2008-07-24 14:03:00,1.9864,1.9864,1.98635,1.98635,50700000.0
2008-07-24 14:04:00,1.98635,1.9865,1.98635,1.9864,112000000.0
2008-07-24 14:05:00,1.9864,1.9867,1.9863,1.9867,190700000.0
2008-07-24 14:06:00,1.98665,1.9867,1.98635,1.9865,212000000.0
2008-07-24 14:07:00,1.9865,1.9866,1.9863,1.9863,258400000.0
2008-07-24 14:08:00,1.98635,1.9864,1.9863,1.9863,197500000.0
2008-07-24 14:09:00,1.9863,1.9863,1.9861,1.9861,178200000.0
2008-07-24 14:10:00,1.9861,1.98625,1.986,1.9861,270500000.0
2008-07-24 14:11:00,1.9861,1.9862,1.9857,1.98575,292500000.0
2008-07-24 14:12:00,1.98575,1.9858,1.98565,1.9857,188700000.0
2008-07-24 14:13:00,1.9857,1.98615,1.9857,1.986,305000000.0
2008-07-24 14:14:00,1.986,1.9865,1.98595,1.9865,263600000.0
2008-07-24 14:15:00,1.98655,1.9869,1.98655,1.9868,352900000.0
2008-07-24 14:16:00,1.98685,1.98745,1.9868,1.98745,467900000.0
2008-07-24 14:17:00,1.9875,1.9875,1.9868,1.9868,305699999.0
2008-07-24 14:18:00,1.9868,1.987,1.9867,1.9868,253400000.0
2008-07-24 14:19:00,1.9868,1.9871,1.9866,1.98665,202000000.0
2008-07-24 14:20:00,1.9867,1.98695,1.9863,1.9863,299600000.0
2008-07-24 14:21:00,1.9863,1.9866,1.986,1.9862,428900000.0
2008-07-24 14:22:00,1.9862,1.98625,1.9857,1.9859,316200001.0
2008-07-24 14:23:00,1.9859,1.986,1.9858,1.986,177600000.0
2008-07-24 14:24:00,1.986,1.986,1.9858,1.98585,59800000.0
2008-07-24 14:25:00,1.98585,1.9859,1.98565,1.9858,109000000.0
2008-07-24 14:26:00,1.9858,1.98615,1.9857,1.98615,137300000.0
2008-07-24 14:27:00,1.9861,1.9863,1.9861,1.9862,163300000.0
2008-07-24 14:28:00,1.9862,1.98635,1.986,1.98625,167400000.0
2008-07-24 14:29:00,1.98625,1.98635,1.98575,1.9861,219100001.0
2008-07-24 14:30:00,1.9861,1.9872,1.9857,1.9868,405099999.0
2008-07-24 14:31:00,1.98675,1.9872,1.98665,1.9868,334700000.0
2008-07-24 14:32:00,1.9868,1.9879,1.98675,1.98785,238100000.0
2008-07-24 14:33:00,1.9879,1.98805,1.98725,1.98735,371900000.0
2008-07-24 14:34:00,1.98735,1.9874,1.9866,1.9866,351200001.0
2008-07-24 14:35:00,1.98665,1.98665,1.9858,1.9858,231099998.0
2008-07-24 14:36:00,1.9858,1.98615,1.98565,1.986,212600000.0
2008-07-24 14:37:00,1.98605,1.9863,1.986,1.9862,200900000.0
2008-07-24 14:38:00,1.9862,1.9863,1.98595,1.986,239800000.0
2008-07-24 14:39:00,1.98595,1.98605,1.98545,1.98545,172900000.0
2008-07-24 14:40:00,1.98545,1.9856,1.9851,1.9853,294500000.0
2008-07-24 14:41:00,1.9853,1.9855,1.98505,1.9851,251900000.0
2008-07-24 14:42:00,1.98505,1.98525,1.9846,1.98515,170000000.0
2008-07-24 14:43:00,1.98515,1.9853,1.9848,1.9849,163100000.0
2008-07-24 14:44:00,1.9849,1.9849,1.9845,1.98465,212900000.0
2008-07-24 14:45:00,1.98465,1.9847,1.984,1.98445,215800000.0
2008-07-24 14:46:00,1.9845,1.9847,1.98435,1.9847,193300000.0
2008-07-24 14:47:00,1.9847,1.9849,1.9839,1.984,271500000.0
2008-07-24 14:48:00,1.98405,1.9841,1.98375,1.9841,221800000.0
2008-07-24 14:49:00,1.9841,1.98435,1.9841,1.98425,179600000.0
2008-07-24 14:50:00,1.98425,1.9843,1.9838,1.984,235867500.0
2008-07-24 14:51:00,1.984,1.9842,1.9838,1.9838,203900000.0
2008-07-24 14:52:00,1.98375,1.9839,1.9829,1.9832,514600002.0
2008-07-24 14:53:00,1.9832,1.98325,1.98255,1.98265,554200000.0
2008-07-24 14:54:00,1.9826,1.98305,1.98255,1.98295,799000000.0
2008-07-24 14:55:00,1.983,1.983,1.9825,1.9828,422700000.0
2008-07-24 14:56:00,1.9828,1.9833,1.9828,1.9832,430900000.0
2008-07-24 14:57:00,1.9832,1.9833,1.983,1.983,375300000.0
2008-07-24 14:58:00,1.983,1.9832,1.983,1.9831,203000000.0
2008-07-24 14:59:00,1.9832,1.9833,1.983,1.983,340800000.0
2008-07-24 15:00:00,1.983,1.983,1.98205,1.9821,270800000.0
2008-07-24 15:01:00,1.9821,1.9823,1.9821,1.9822,225700000.0
2008-07-24 15:02:00,1.9822,1.98245,1.98195,1.98205,366900000.0
2008-07-24 15:03:00,1.98205,1.9821,1.9816,1.98205,536000002.0
2008-07-24 15:04:00,1.9821,1.9822,1.9818,1.9821,323800000.0
2008-07-24 15:05:00,1.9821,1.9827,1.9821,1.9826,324800000.0
2008-07-24 15:06:00,1.9826,1.98275,1.98235,1.98255,234300000.0
2008-07-24 15:07:00,1.98255,1.9832,1.9825,1.9831,222600000.0
2008-07-24 15:08:00,1.9831,1.9831,1.98255,1.9827,221000000.0
2008-07-24 15:09:00,1.9827,1.983,1.9827,1.9829,121900000.0
2008-07-24 15:10:00,1.9829,1.9833,1.98285,1.98305,203000000.0
2008-07-24 15:11:00,1.98305,1.9832,1.98285,1.983,389300000.0
2008-07-24 15:12:00,1.983,1.9837,1.983,1.98355,229000000.0
2008-07-24 15:13:00,1.98355,1.9839,1.9835,1.9838,214800000.0
2008-07-24 15:14:00,1.9838,1.98415,1.9838,1.9841,339200000.0
2008-07-24 15:15:00,1.9841,1.98435,1.984,1.9842,305300000.0
2008-07-24 15:16:00,1.9842,1.9843,1.9839,1.9843,235000000.0
2008-07-24 15:17:00,1.9843,1.9846,1.98425,1.9844,298000000.0
2008-07-24 15:18:00,1.9844,1.9849,1.98425,1.9847,239600000.0
2008-07-24 15:19:00,1.9847,1.98475,1.9838,1.984,300300000.0
2008-07-24 15:20:00,1.984,1.98415,1.9838,1.98405,253400000.0
2008-07-24 15:21:00,1.9841,1.9842,1.9838,1.98405,221400000.0
2008-07-24 15:22:00,1.98405,1.98425,1.98405,1.98415,171000000.0
2008-07-24 15:23:00,1.98415,1.9842,1.98345,1.9835,248000000.0
2008-07-24 15:24:00,1.9835,1.9837,1.98315,1.9837,262400001.0
2008-07-24 15:25:00,1.9837,1.984,1.9837,1.98395,530499998.0
2008-07-24 15:26:00,1.98395,1.98405,1.9837,1.9837,193700000.0
2008-07-24 15:27:00,1.98375,1.984,1.98375,1.984,104200000.0
2008-07-24 15:28:00,1.984,1.98435,1.98385,1.98395,218900000.0
2008-07-24 15:29:00,1.98395,1.9841,1.98365,1.9841,117900000.0
2008-07-24 15:30:00,1.984,1.9845,1.984,1.9844,197200000.0
2008-07-24 15:31:00,1.9844,1.9846,1.9844,1.9845,110200000.0
2008-07-24 15:32:00,1.9845,1.9848,1.9843,1.9848,139500000.0
2008-07-24 15:33:00,1.98475,1.9848,1.98445,1.98445,246300000.0
2008-07-24 15:34:00,1.9845,1.98485,1.98425,1.9843,310700000.0
2008-07-24 15:35:00,1.98435,1.9846,1.9843,1.9845,218900000.0
2008-07-24 15:36:00,1.98455,1.9846,1.9844,1.98445,161200000.0
2008-07-24 15:37:00,1.9845,1.98455,1.98445,1.9845,60200000.0
2008-07-24 15:38:00,1.9845,1.9847,1.98435,1.98445,170200000.0
2008-07-24 15:39:00,1.98445,1.98455,1.98435,1.9844,79800000.0
2008-07-24 15:40:00,1.9845,1.9847,1.98445,1.9847,117900000.0
2008-07-24 15:41:00,1.9847,1.9847,1.9843,1.9843,171400000.0
2008-07-24 15:42:00,1.98435,1.9845,1.984,1.9844,157700000.0
2008-07-24 15:43:00,1.9844,1.9844,1.98415,1.9842,175300000.0
2008-07-24 15:44:00,1.9842,1.9846,1.9842,1.9843,234300000.0
2008-07-24 15:45:00,1.9843,1.9843,1.9838,1.98395,302600000.0
2008-07-24 15:46:00,1.984,1.984,1.9838,1.9839,316800000.0
2008-07-24 15:47:00,1.98385,1.9845,1.98385,1.9842,272300000.0
2008-07-24 15:48:00,1.9842,1.9843,1.9841,1.9842,100900000.0
2008-07-24 15:49:00,1.9843,1.9844,1.98415,1.9843,149400000.0
2008-07-24 15:50:00,1.98435,1.9845,1.98425,1.98445,152100000.0
2008-07-24 15:51:00,1.9845,1.98475,1.98445,1.9847,138400000.0
2008-07-24 15:52:00,1.98465,1.98465,1.9845,1.9845,99500000.0
2008-07-24 15:53:00,1.98455,1.9847,1.9844,1.9844,117200000.0
2008-07-24 15:54:00,1.98445,1.9846,1.9842,1.9843,248300000.0
2008-07-24 15:55:00,1.98435,1.98435,1.98395,1.984,232500000.0
2008-07-24 15:56:00,1.984,1.98415,1.98395,1.9841,369400000.0
2008-07-24 15:57:00,1.9841,1.98445,1.98395,1.98445,385900000.0
2008-07-24 15:58:00,1.98445,1.98445,1.9842,1.9842,166100000.0
2008-07-24 15:59:00,1.9842,1.98445,1.9841,1.9842,154000000.0
2008-07-24 16:00:00,1.9842,1.98465,1.98415,1.98445,276900000.0
2008-07-24 16:01:00,1.9845,1.9849,1.9844,1.9848,595000001.0
2008-07-24 16:02:00,1.9848,1.9856,1.9848,1.98545,377400000.0
2008-07-24 16:03:00,1.98545,1.986,1.9854,1.98595,346600000.0
2008-07-24 16:04:00,1.98595,1.9872,1.98595,1.98695,385700000.0
2008-07-24 16:05:00,1.98695,1.9872,1.9864,1.98645,291600000.0
2008-07-24 16:06:00,1.9865,1.98675,1.9863,1.9863,297700000.0
2008-07-24 16:07:00,1.98635,1.98645,1.9861,1.98625,189900000.0
2008-07-24 16:08:00,1.9863,1.98735,1.98625,1.9873,345300000.0
2008-07-24 16:09:00,1.9873,1.9875,1.9871,1.9871,235100000.0
2008-07-24 16:10:00,1.98715,1.98735,1.9871,1.98715,344300000.0
2008-07-24 16:11:00,1.98715,1.9873,1.9868,1.9873,256400000.0
2008-07-24 16:12:00,1.9873,1.9874,1.9872,1.98725,135800000.0
2008-07-24 16:13:00,1.98725,1.98725,1.987,1.9872,330600000.0
2008-07-24 16:14:00,1.98735,1.9874,1.9871,1.9872,135100000.0
2008-07-24 16:15:00,1.9872,1.9874,1.9872,1.9873,156100001.0
2008-07-24 16:16:00,1.98725,1.9873,1.98695,1.9871,198400002.0
2008-07-24 16:17:00,1.9871,1.9874,1.98695,1.9871,232600000.0
2008-07-24 16:18:00,1.9871,1.9871,1.98635,1.98645,392100000.0
2008-07-24 16:19:00,1.9865,1.9869,1.9864,1.9869,256700000.0
2008-07-24 16:20:00,1.9869,1.9873,1.9868,1.98695,333400000.0
2008-07-24 16:21:00,1.98695,1.987,1.98665,1.9869,144500000.0
2008-07-24 16:22:00,1.98685,1.98685,1.98635,1.98645,123300000.0
2008-07-24 16:23:00,1.98645,1.9865,1.9858,1.98595,258200000.0
2008-07-24 16:24:00,1.98595,1.9862,1.98585,1.9861,180200000.0
2008-07-24 16:25:00,1.9861,1.9862,1.9859,1.986,290400000.0
2008-07-24 16:26:00,1.986,1.986,1.9858,1.9858,100700000.0
2008-07-24 16:27:00,1.9858,1.9862,1.98565,1.98595,145000000.0
2008-07-24 16:28:00,1.98595,1.9862,1.9858,1.9858,281000000.0
2008-07-24 16:29:00,1.9858,1.98615,1.9858,1.9859,224600000.0
2008-07-24 16:30:00,1.9859,1.9859,1.9855,1.98555,155400000.0
2008-07-24 16:31:00,1.98555,1.98555,1.98525,1.98545,466500002.0
2008-07-24 16:32:00,1.98545,1.9857,1.9853,1.9856,236000000.0
2008-07-24 16:33:00,1.98555,1.9856,1.98515,1.98515,232500000.0
2008-07-24 16:34:00,1.98515,1.98535,1.985,1.98525,206200000.0
2008-07-24 16:35:00,1.98525,1.9853,1.9844,1.9848,317300000.0
2008-07-24 16:36:00,1.98475,1.98505,1.98465,1.9847,131600000.0
2008-07-24 16:37:00,1.9847,1.9848,1.9846,1.9847,248000000.0
2008-07-24 16:38:00,1.9847,1.9847,1.9832,1.9836,592899999.0
2008-07-24 16:39:00,1.98355,1.9837,1.98335,1.98355,228800000.0
2008-07-24 16:40:00,1.98355,1.98445,1.98355,1.98445,256000000.0
2008-07-24 16:41:00,1.98445,1.98455,1.9843,1.9844,186700000.0
2008-07-24 16:42:00,1.98425,1.98435,1.98385,1.9841,179300000.0
2008-07-24 16:43:00,1.98415,1.9843,1.9841,1.98425,174300000.0
2008-07-24 16:44:00,1.9842,1.98435,1.98405,1.98405,147100000.0
2008-07-24 16:45:00,1.98405,1.9841,1.984,1.98405,75500000.0
2008-07-24 16:46:00,1.98405,1.9841,1.98405,1.98405,104800000.0
2008-07-24 16:47:00,1.98405,1.98405,1.9836,1.9836,125800000.0
2008-07-24 16:48:00,1.9836,1.9836,1.98285,1.98295,267000000.0
2008-07-24 16:49:00,1.9829,1.9832,1.98285,1.98315,215500000.0
2008-07-24 16:50:00,1.98315,1.9833,1.98295,1.983,144600000.0
2008-07-24 16:51:00,1.983,1.9835,1.9826,1.98325,333600000.0
2008-07-24 16:52:00,1.98325,1.9834,1.98285,1.9834,199700000.0
2008-07-24 16:53:00,1.9834,1.9835,1.983,1.98305,328700000.0
2008-07-24 16:54:00,1.983,1.9832,1.98275,1.9828,302100000.0
2008-07-24 16:55:00,1.9828,1.98305,1.9828,1.983,168600000.0
2008-07-24 16:56:00,1.98305,1.9831,1.983,1.98305,108300000.0
2008-07-24 16:57:00,1.98305,1.98305,1.9828,1.98285,191800000.0
2008-07-24 16:58:00,1.98285,1.9829,1.9828,1.9829,152700000.0
2008-07-24 16:59:00,1.9829,1.9829,1.9826,1.98285,235100000.0
2008-07-24 17:00:00,1.98285,1.9829,1.98245,1.98275,423000002.0
2008-07-24 17:01:00,1.98275,1.9828,1.9825,1.9827,260800000.0
2008-07-24 17:02:00,1.9827,1.98295,1.98265,1.98295,198000000.0
2008-07-24 17:03:00,1.9829,1.983,1.9827,1.98275,172200000.0
2008-07-24 17:04:00,1.98285,1.983,1.9827,1.9828,162500000.0
2008-07-24 17:05:00,1.98285,1.983,1.9828,1.9829,110200000.0
2008-07-24 17:06:00,1.9829,1.9832,1.98285,1.9832,212700000.0
2008-07-24 17:07:00,1.9832,1.9834,1.98305,1.9833,254700000.0
2008-07-24 17:08:00,1.9833,1.9835,1.9832,1.9832,236800000.0
2008-07-24 17:09:00,1.9832,1.98325,1.9828,1.983,258100000.0
2008-07-24 17:10:00,1.983,1.9832,1.98285,1.983,97700000.0
2008-07-24 17:11:00,1.9831,1.9832,1.98285,1.98295,200400000.0
2008-07-24 17:12:00,1.983,1.9832,1.9828,1.9828,128100000.0
2008-07-24 17:13:00,1.98275,1.9831,1.98275,1.98305,98500000.0
2008-07-24 17:14:00,1.9831,1.9831,1.983,1.983,44700000.0
2008-07-24 17:15:00,1.98295,1.983,1.9827,1.9827,133700000.0
2008-07-24 17:16:00,1.9827,1.9828,1.98245,1.98245,159000000.0
2008-07-24 17:17:00,1.98245,1.9829,1.9824,1.9828,198200000.0
2008-07-24 17:18:00,1.9828,1.9828,1.9825,1.9827,230200000.0
2008-07-24 17:19:00,1.9827,1.9829,1.9822,1.98285,348700000.0
2008-07-24 17:20:00,1.9829,1.9833,1.98275,1.983,250500000.0
2008-07-24 17:21:00,1.983,1.9832,1.98295,1.9831,261700000.0
2008-07-24 17:22:00,1.98315,1.9835,1.9831,1.9835,222800000.0
2008-07-24 17:23:00,1.98355,1.98375,1.9835,1.9836,207400000.0
2008-07-24 17:24:00,1.9836,1.9836,1.9828,1.98305,435500000.0
2008-07-24 17:25:00,1.983,1.9833,1.9828,1.98285,348600000.0
2008-07-24 17:26:00,1.9829,1.98295,1.9822,1.98235,400299998.0
2008-07-24 17:27:00,1.98235,1.9825,1.9823,1.9825,223300000.0
2008-07-24 17:28:00,1.9825,1.98275,1.9825,1.98265,188700000.0
2008-07-24 17:29:00,1.98265,1.9835,1.9826,1.9831,279100000.0
2008-07-24 17:30:00,1.9831,1.9832,1.9828,1.9828,280618800.0
2008-07-24 17:31:00,1.9828,1.983,1.9826,1.983,181800000.0
2008-07-24 17:32:00,1.983,1.9832,1.98285,1.9829,229600000.0
2008-07-24 17:33:00,1.9829,1.9829,1.98265,1.9827,112800000.0
2008-07-24 17:34:00,1.9826,1.9829,1.98255,1.9828,238099999.0
2008-07-24 17:35:00,1.9828,1.9829,1.9828,1.9829,40800000.0
2008-07-24 17:36:00,1.9829,1.9832,1.98285,1.9829,154600000.0
2008-07-24 17:37:00,1.983,1.983,1.98265,1.9829,240500000.0
2008-07-24 17:38:00,1.98275,1.9828,1.98245,1.9826,272500000.0
2008-07-24 17:39:00,1.9826,1.9828,1.9826,1.9828,215900000.0
2008-07-24 17:40:00,1.9828,1.9828,1.9819,1.98195,331100000.0
2008-07-24 17:41:00,1.98195,1.98235,1.98175,1.98235,217400000.0
2008-07-24 17:42:00,1.98235,1.9825,1.98225,1.9825,85600000.0
2008-07-24 17:43:00,1.98245,1.9827,1.98245,1.9827,113100000.0
2008-07-24 17:44:00,1.9827,1.9828,1.98235,1.98235,103200000.0
2008-07-24 17:45:00,1.98235,1.98235,1.98185,1.9822,170300000.0
2008-07-24 17:46:00,1.9822,1.98275,1.98195,1.98275,196700000.0
2008-07-24 17:47:00,1.9827,1.9827,1.9824,1.9825,153100000.0
2008-07-24 17:48:00,1.98245,1.9832,1.98245,1.9831,202000000.0
2008-07-24 17:49:00,1.98305,1.9835,1.98295,1.9835,233600000.0
2008-07-24 17:50:00,1.98345,1.9835,1.9834,1.9834,49300000.0
2008-07-24 17:51:00,1.9835,1.9835,1.9832,1.9832,129300000.0
2008-07-24 17:52:00,1.9832,1.9833,1.9831,1.9831,62000000.0
2008-07-24 17:53:00,1.98315,1.9833,1.9831,1.9832,87800000.0
2008-07-24 17:54:00,1.98315,1.98335,1.9831,1.98325,136400000.0
2008-07-24 17:55:00,1.9833,1.9835,1.98325,1.9834,191500000.0
2008-07-24 17:56:00,1.98335,1.98355,1.98325,1.9834,140800000.0
2008-07-24 17:57:00,1.9834,1.9835,1.983,1.983,139300000.0
2008-07-24 17:58:00,1.983,1.98305,1.9829,1.9829,99400000.0
2008-07-24 17:59:00,1.9829,1.983,1.9829,1.983,179800000.0
2008-07-24 18:00:00,1.983,1.9833,1.98265,1.983,208200000.0
2008-07-24 18:01:00,1.983,1.983,1.9823,1.98265,127700000.0
2008-07-24 18:02:00,1.98265,1.9827,1.98235,1.9827,111900000.0
2008-07-24 18:03:00,1.9827,1.983,1.98245,1.983,218300000.0
2008-07-24 18:04:00,1.983,1.9831,1.98265,1.9827,92200000.0
2008-07-24 18:05:00,1.9827,1.9827,1.98245,1.98245,111200000.0
2008-07-24 18:06:00,1.9826,1.9826,1.98215,1.98225,88400000.0
2008-07-24 18:07:00,1.98225,1.9826,1.98225,1.9825,58300000.0
2008-07-24 18:08:00,1.98255,1.98255,1.98235,1.9824,88100000.0
2008-07-24 18:09:00,1.9824,1.9826,1.9824,1.9826,55700000.0
2008-07-24 18:10:00,1.9826,1.9826,1.98245,1.98255,84900000.0
2008-07-24 18:11:00,1.98255,1.98285,1.98255,1.98285,16600000.0
2008-07-24 18:12:00,1.9829,1.983,1.98285,1.9829,24600000.0
2008-07-24 18:13:00,1.9829,1.9829,1.98285,1.9829,20700000.0
2008-07-24 18:14:00,1.98285,1.9829,1.9828,1.9828,46400000.0
2008-07-24 18:15:00,1.9828,1.9828,1.9825,1.9825,77800000.0
2008-07-24 18:16:00,1.9825,1.9825,1.98235,1.98245,42800000.0
2008-07-24 18:17:00,1.98245,1.98245,1.98225,1.9823,51700000.0
2008-07-24 18:18:00,1.98235,1.9825,1.98235,1.9824,32500000.0
2008-07-24 18:19:00,1.9824,1.9824,1.98215,1.98215,76600000.0
2008-07-24 18:20:00,1.98215,1.9825,1.98215,1.9823,95200000.0
2008-07-24 18:21:00,1.9823,1.9823,1.98215,1.9823,85400000.0
2008-07-24 18:22:00,1.9823,1.9826,1.98215,1.9822,86800000.0
2008-07-24 18:23:00,1.98225,1.98225,1.9822,1.9822,11100000.0
2008-07-24 18:24:00,1.98225,1.9826,1.98215,1.98255,209200000.0
2008-07-24 18:25:00,1.98255,1.98275,1.98255,1.98275,144000000.0
2008-07-24 18:26:00,1.98275,1.98285,1.98255,1.98255,130000000.0
2008-07-24 18:27:00,1.98255,1.9828,1.98255,1.9827,80800000.0
2008-07-24 18:28:00,1.98265,1.98295,1.98265,1.98295,60900000.0
2008-07-24 18:29:00,1.98295,1.98335,1.98295,1.9833,72000000.0
2008-07-24 18:30:00,1.9833,1.9834,1.98325,1.98325,75400000.0
2008-07-24 18:31:00,1.9832,1.9833,1.9832,1.9833,57200000.0
2008-07-24 18:32:00,1.9833,1.9833,1.9829,1.98295,186100000.0
2008-07-24 18:33:00,1.98305,1.9831,1.98285,1.98285,146100000.0
2008-07-24 18:34:00,1.98285,1.98285,1.9824,1.9824,161800000.0
2008-07-24 18:35:00,1.9824,1.9824,1.9819,1.9819,203400000.0
2008-07-24 18:36:00,1.9819,1.98215,1.9818,1.9821,165500000.0
2008-07-24 18:37:00,1.9821,1.9824,1.98205,1.98225,150400000.0
2008-07-24 18:38:00,1.9822,1.9825,1.9822,1.9823,225400000.0
2008-07-24 18:39:00,1.98225,1.9824,1.9822,1.98225,140200000.0
2008-07-24 18:40:00,1.98225,1.9825,1.98225,1.98245,98200000.0
2008-07-24 18:41:00,1.98245,1.9825,1.9819,1.9819,62700000.0
2008-07-24 18:42:00,1.9819,1.98215,1.9818,1.9818,130400000.0
2008-07-24 18:43:00,1.9818,1.98205,1.9818,1.98205,39800000.0
2008-07-24 18:44:00,1.98205,1.9823,1.98205,1.98225,95800000.0
2008-07-24 18:45:00,1.9822,1.9824,1.9822,1.98225,45900000.0
2008-07-24 18:46:00,1.9822,1.9822,1.98205,1.9821,78300000.0
2008-07-24 18:47:00,1.9821,1.98235,1.98205,1.98215,66200000.0
2008-07-24 18:48:00,1.9822,1.9824,1.9821,1.9823,95500000.0
2008-07-24 18:49:00,1.9823,1.9825,1.98225,1.9823,131600000.0
2008-07-24 18:50:00,1.98235,1.98235,1.98205,1.98215,70600000.0
2008-07-24 18:51:00,1.98215,1.9822,1.9821,1.98215,63000000.0
2008-07-24 18:52:00,1.98215,1.9825,1.9821,1.9825,92500000.0
2008-07-24 18:53:00,1.98255,1.9827,1.9822,1.9824,123600000.0
2008-07-24 18:54:00,1.9824,1.98245,1.98235,1.98235,28400000.0
2008-07-24 18:55:00,1.98235,1.98245,1.98235,1.9824,60900000.0
2008-07-24 18:56:00,1.9824,1.98265,1.9824,1.98245,81500000.0
2008-07-24 18:57:00,1.9825,1.9825,1.98245,1.9825,40300000.0
2008-07-24 18:58:00,1.98245,1.9825,1.9823,1.98245,74600000.0
2008-07-24 18:59:00,1.98245,1.9825,1.9823,1.98235,70200000.0
2008-07-24 19:00:00,1.98235,1.98255,1.9823,1.98255,35400000.0
2008-07-24 19:01:00,1.98255,1.98275,1.98255,1.98275,44500000.0
2008-07-24 19:02:00,1.98275,1.983,1.98275,1.98285,63000000.0
2008-07-24 19:03:00,1.98285,1.9833,1.98285,1.98315,108500000.0
2008-07-24 19:04:00,1.9832,1.98345,1.9832,1.9833,75300000.0
2008-07-24 19:05:00,1.9833,1.9834,1.9833,1.98335,78400000.0
2008-07-24 19:06:00,1.98335,1.9834,1.9833,1.9833,47900000.0
2008-07-24 19:07:00,1.9833,1.98355,1.9833,1.98355,64000000.0
2008-07-24 19:08:00,1.9835,1.98425,1.9835,1.98425,106900000.0
2008-07-24 19:09:00,1.98435,1.98445,1.9843,1.9844,53200000.0
2008-07-24 19:10:00,1.9844,1.9844,1.98365,1.98365,106600000.0
2008-07-24 19:11:00,1.98365,1.984,1.9835,1.9838,103300000.0
2008-07-24 19:12:00,1.9838,1.9838,1.98355,1.9836,73100000.0
2008-07-24 19:13:00,1.9836,1.9836,1.98325,1.98345,70400000.0
2008-07-24 19:14:00,1.98335,1.9838,1.98335,1.98375,92000000.0
2008-07-24 19:15:00,1.98375,1.9838,1.9831,1.9832,124600000.0
2008-07-24 19:16:00,1.9832,1.9834,1.9832,1.98325,305100000.0
2008-07-24 19:17:00,1.98335,1.9835,1.98325,1.98345,89100000.0
2008-07-24 19:18:00,1.98345,1.98415,1.98345,1.98385,115400000.0
2008-07-24 19:19:00,1.9839,1.9839,1.9834,1.9835,110900000.0
2008-07-24 19:20:00,1.9836,1.9842,1.9834,1.9841,116800000.0
2008-07-24 19:21:00,1.9841,1.9841,1.984,1.98405,16800000.0
2008-07-24 19:22:00,1.98405,1.98405,1.98385,1.9839,41300000.0
2008-07-24 19:23:00,1.9839,1.9839,1.9836,1.9836,101800000.0
2008-07-24 19:24:00,1.9836,1.9836,1.9832,1.98345,177400000.0
2008-07-24 19:25:00,1.9835,1.98355,1.9832,1.98325,149600000.0
2008-07-24 19:26:00,1.9833,1.9836,1.9833,1.98355,118600000.0
2008-07-24 19:27:00,1.9836,1.9838,1.98355,1.98375,71900000.0
2008-07-24 19:28:00,1.98375,1.98375,1.9836,1.98365,108100000.0
2008-07-24 19:29:00,1.9836,1.9838,1.98305,1.9831,271000000.0
2008-07-24 19:30:00,1.9831,1.98355,1.9831,1.9835,116800000.0
2008-07-24 19:31:00,1.9835,1.9835,1.98325,1.98325,43500000.0
2008-07-24 19:32:00,1.98325,1.9835,1.98325,1.98345,50400000.0
2008-07-24 19:33:00,1.98345,1.9836,1.98345,1.9836,29300000.0
2008-07-24 19:34:00,1.9836,1.98385,1.9836,1.9837,77900000.0
2008-07-24 19:35:00,1.9837,1.98405,1.98345,1.98395,169900000.0
2008-07-24 19:36:00,1.984,1.984,1.9839,1.984,106300000.0
2008-07-24 19:37:00,1.98395,1.9842,1.98395,1.9842,27600000.0
2008-07-24 19:38:00,1.9842,1.98465,1.98405,1.98465,68800000.0
2008-07-24 19:39:00,1.9845,1.98455,1.98365,1.98365,216800000.0
2008-07-24 19:40:00,1.9837,1.9837,1.98265,1.9827,139100000.0
2008-07-24 19:41:00,1.98275,1.9831,1.98255,1.9831,187100000.0
2008-07-24 19:42:00,1.9831,1.9832,1.9829,1.98305,105400000.0
2008-07-24 19:43:00,1.98305,1.98315,1.98305,1.9831,25100000.0
2008-07-24 19:44:00,1.9831,1.9839,1.983,1.9832,139400000.0
2008-07-24 19:45:00,1.9832,1.9836,1.9832,1.9835,108300000.0
2008-07-24 19:46:00,1.9835,1.9835,1.9831,1.98315,38700000.0
2008-07-24 19:47:00,1.98315,1.98315,1.9831,1.9831,12200000.0
2008-07-24 19:48:00,1.9831,1.9832,1.9831,1.9832,26000000.0
2008-07-24 19:49:00,1.9832,1.9832,1.9831,1.9832,45000000.0
2008-07-24 19:50:00,1.9832,1.9833,1.98315,1.9832,59300000.0
2008-07-24 19:51:00,1.9832,1.9835,1.9832,1.98335,90300000.0
2008-07-24 19:52:00,1.98335,1.9839,1.9833,1.98365,114300000.0
2008-07-24 19:53:00,1.98365,1.9842,1.98355,1.9842,98100000.0
2008-07-24 19:54:00,1.9842,1.9842,1.9841,1.9841,51100000.0
2008-07-24 19:55:00,1.9842,1.9843,1.984,1.9842,86800000.0
2008-07-24 19:56:00,1.9842,1.9845,1.98375,1.9839,152900000.0
2008-07-24 19:57:00,1.98385,1.984,1.98385,1.984,69900000.0
2008-07-24 19:58:00,1.98395,1.9843,1.98395,1.9842,42700000.0
2008-07-24 19:59:00,1.98435,1.9845,1.9843,1.9845,124000000.0
2008-07-24 20:00:00,1.98455,1.98495,1.98455,1.98465,88400000.0
2008-07-24 20:01:00,1.98465,1.9849,1.9845,1.9845,133000000.0
2008-07-24 20:02:00,1.9845,1.9846,1.9843,1.9846,69100000.0
2008-07-24 20:03:00,1.9846,1.9847,1.98445,1.98445,51200000.0
2008-07-24 20:04:00,1.98445,1.9845,1.9841,1.9841,90800000.0
2008-07-24 20:05:00,1.9841,1.98445,1.9841,1.9843,136300000.0
2008-07-24 20:06:00,1.9843,1.98435,1.9841,1.98425,113600000.0
2008-07-24 20:07:00,1.98425,1.9843,1.9841,1.9841,32400000.0
2008-07-24 20:08:00,1.9841,1.9847,1.9841,1.98465,54900000.0
2008-07-24 20:09:00,1.98465,1.98495,1.98465,1.98475,121200000.0
2008-07-24 20:10:00,1.98475,1.9848,1.9846,1.9847,122000000.0
2008-07-24 20:11:00,1.98465,1.9847,1.98455,1.9847,131800000.0
2008-07-24 20:12:00,1.9848,1.9853,1.98465,1.9853,101800000.0
2008-07-24 20:13:00,1.98535,1.98545,1.98525,1.98525,95700000.0
2008-07-24 20:14:00,1.9852,1.9854,1.98495,1.98505,150100000.0
2008-07-24 20:15:00,1.985,1.9852,1.9848,1.9849,261800000.0
2008-07-24 20:16:00,1.9849,1.9851,1.9846,1.9849,112800000.0
2008-07-24 20:17:00,1.9849,1.98495,1.9847,1.98475,92600000.0
2008-07-24 20:18:00,1.9848,1.9849,1.9847,1.9849,92200000.0
2008-07-24 20:19:00,1.98485,1.985,1.98475,1.9848,80500000.0
2008-07-24 20:20:00,1.98475,1.9848,1.98435,1.9846,104300000.0
2008-07-24 20:21:00,1.98455,1.98465,1.98455,1.9846,28600000.0
2008-07-24 20:22:00,1.9846,1.9849,1.98445,1.98445,86100000.0
2008-07-24 20:23:00,1.9845,1.9846,1.9841,1.9846,128800000.0
2008-07-24 20:24:00,1.9846,1.9846,1.98425,1.9844,58800000.0
2008-07-24 20:25:00,1.9843,1.9843,1.98375,1.98385,109900000.0
2008-07-24 20:26:00,1.9839,1.98405,1.9838,1.9838,102700000.0
2008-07-24 20:27:00,1.9838,1.9839,1.9836,1.9837,106200000.0
2008-07-24 20:28:00,1.9837,1.9837,1.98315,1.98335,142200000.0
2008-07-24 20:29:00,1.98335,1.98345,1.9832,1.98345,111000000.0
2008-07-24 20:30:00,1.98345,1.98345,1.98305,1.9831,109100000.0
2008-07-24 20:31:00,1.9831,1.9835,1.9831,1.98335,73300000.0
2008-07-24 20:32:00,1.9834,1.9836,1.9834,1.9836,69000000.0
2008-07-24 20:33:00,1.9836,1.98375,1.9836,1.9837,44200000.0
2008-07-24 20:34:00,1.9837,1.9837,1.98365,1.9837,33300000.0
2008-07-24 20:35:00,1.9837,1.9841,1.9836,1.9841,136100000.0
2008-07-24 20:36:00,1.984,1.9841,1.984,1.98405,48600000.0
2008-07-24 20:37:00,1.98405,1.98425,1.98405,1.9842,22000000.0
2008-07-24 20:38:00,1.9842,1.98425,1.98355,1.9836,78200000.0
2008-07-24 20:39:00,1.9836,1.9837,1.9836,1.9836,25200000.0
2008-07-24 20:40:00,1.9836,1.9836,1.9834,1.9834,82300000.0
2008-07-24 20:41:00,1.98345,1.98345,1.9833,1.9833,41600000.0
2008-07-24 20:42:00,1.9833,1.98355,1.98325,1.9835,93900000.0
2008-07-24 20:43:00,1.9835,1.98355,1.9834,1.9835,158700000.0
2008-07-24 20:44:00,1.9835,1.98385,1.9835,1.9838,116700000.0
2008-07-24 20:45:00,1.9838,1.9838,1.98355,1.9837,133900000.0
2008-07-24 20:46:00,1.9837,1.9838,1.9836,1.98375,98600000.0
2008-07-24 20:47:00,1.98375,1.98375,1.98355,1.9836,54900000.0
2008-07-24 20:48:00,1.9836,1.9836,1.98345,1.98345,27900000.0
2008-07-24 20:49:00,1.9835,1.9836,1.98345,1.9836,64400000.0
2008-07-24 20:50:00,1.9836,1.98365,1.9836,1.98365,104800000.0
2008-07-24 20:51:00,1.98365,1.98365,1.9833,1.9836,99800000.0
2008-07-24 20:52:00,1.98365,1.9837,1.98365,1.9837,17300000.0
2008-07-24 20:53:00,1.9837,1.984,1.9837,1.984,62400000.0
2008-07-24 20:54:00,1.984,1.9844,1.984,1.9844,166300000.0
2008-07-24 20:55:00,1.98435,1.9845,1.98415,1.98425,127900000.0
2008-07-24 20:56:00,1.9843,1.9843,1.98405,1.9842,68300000.0
2008-07-24 20:57:00,1.9842,1.9842,1.9841,1.98415,19400000.0
2008-07-24 20:58:00,1.98415,1.98415,1.98415,1.98415,22500000.0
2008-07-24 20:59:00,1.98415,1.9842,1.984,1.984,60300000.0
2008-07-24 21:00:00,1.984,1.9841,1.984,1.9841,52400000.0
2008-07-24 21:01:00,1.9841,1.98425,1.9841,1.9842,73400000.0
2008-07-24 21:02:00,1.9842,1.9844,1.984,1.9841,80000000.0
2008-07-24 21:03:00,1.9841,1.9841,1.98355,1.9836,82400000.0
2008-07-24 21:04:00,1.98365,1.9838,1.98355,1.98355,55300000.0
2008-07-24 21:05:00,1.9836,1.9838,1.98355,1.9836,82500000.0
2008-07-24 21:06:00,1.9836,1.9836,1.9836,1.9836,6500000.0
2008-07-24 21:07:00,1.98365,1.98365,1.98365,1.98365,7900000.0
2008-07-24 21:08:00,1.98365,1.98365,1.98365,1.98365,8000000.0
2008-07-24 21:09:00,1.98365,1.9839,1.98365,1.98385,29500000.0
2008-07-24 21:10:00,1.98385,1.98385,1.98375,1.9838,15300000.0
2008-07-24 21:11:00,1.9838,1.98395,1.9838,1.9839,23700000.0
2008-07-24 21:12:00,1.9839,1.9839,1.9837,1.9837,13000000.0
2008-07-24 21:13:00,1.9837,1.9837,1.9837,1.9837,4000000.0
2008-07-24 21:14:00,1.98375,1.98385,1.98375,1.98375,17300000.0
2008-07-24 21:15:00,1.98375,1.98415,1.98375,1.98405,63600000.0
2008-07-24 21:16:00,1.9841,1.98415,1.9838,1.984,67900000.0
2008-07-24 21:17:00,1.984,1.9843,1.98395,1.9841,119600000.0
2008-07-24 21:18:00,1.984,1.984,1.9839,1.98395,56800000.0
2008-07-24 21:19:00,1.98395,1.9841,1.98395,1.98405,26800000.0
2008-07-24 21:20:00,1.98405,1.9843,1.98405,1.98425,61700000.0
2008-07-24 21:21:00,1.98425,1.98445,1.98425,1.9843,34700000.0
2008-07-24 21:22:00,1.9843,1.9844,1.9843,1.9844,50600000.0
2008-07-24 21:23:00,1.9844,1.98445,1.9843,1.9844,33700000.0
2008-07-24 21:24:00,1.9844,1.9846,1.9844,1.9846,40500000.0
2008-07-24 21:25:00,1.9845,1.98455,1.98445,1.98455,58600000.0
2008-07-24 21:26:00,1.98455,1.9848,1.9845,1.98475,60600000.0
2008-07-24 21:27:00,1.98475,1.98485,1.98475,1.98485,21500000.0
2008-07-24 21:28:00,1.98485,1.9849,1.98485,1.9849,18400000.0
2008-07-24 21:29:00,1.9849,1.9852,1.9849,1.98505,27500000.0
2008-07-24 21:30:00,1.9851,1.9851,1.98495,1.985,23000000.0
2008-07-24 21:31:00,1.985,1.985,1.9848,1.9849,68500000.0
2008-07-24 21:32:00,1.98485,1.98485,1.9845,1.9845,57500000.0
2008-07-24 21:33:00,1.98455,1.9849,1.98455,1.9847,97600000.0
2008-07-24 21:34:00,1.9847,1.9849,1.98455,1.9849,95600000.0
2008-07-24 21:35:00,1.9849,1.9852,1.9849,1.98515,66800000.0
2008-07-24 21:36:00,1.9851,1.9852,1.9851,1.9852,46000000.0
2008-07-24 21:37:00,1.9852,1.9855,1.9852,1.9854,99800000.0
2008-07-24 21:38:00,1.98545,1.9855,1.9854,1.98545,49800000.0
2008-07-24 21:39:00,1.98545,1.9855,1.98545,1.9855,15000000.0
2008-07-24 21:40:00,1.9855,1.9855,1.9851,1.98515,40600000.0
2008-07-24 21:41:00,1.98515,1.9853,1.98505,1.98505,38600000.0
2008-07-24 21:42:00,1.98515,1.9857,1.98505,1.9856,80200000.0
2008-07-24 21:43:00,1.9856,1.9858,1.98555,1.9856,65200000.0
2008-07-24 21:44:00,1.98565,1.9859,1.98565,1.98585,42100000.0
2008-07-24 21:45:00,1.9859,1.9859,1.9857,1.9858,48100000.0
2008-07-24 21:46:00,1.9858,1.98595,1.9858,1.98595,54000000.0
2008-07-24 21:47:00,1.98595,1.9863,1.98595,1.9861,101000000.0
2008-07-24 21:48:00,1.9861,1.98655,1.98605,1.9863,165000000.0
2008-07-24 21:49:00,1.9865,1.9865,1.9861,1.98625,63000000.0
2008-07-24 21:50:00,1.98625,1.98625,1.98615,1.98615,24200000.0
2008-07-24 21:51:00,1.9862,1.9862,1.9861,1.9861,68100000.0
2008-07-24 21:52:00,1.9861,1.98635,1.9861,1.98635,291500000.0
2008-07-24 21:53:00,1.9862,1.9864,1.9861,1.9861,154800000.0
2008-07-24 21:54:00,1.98615,1.98635,1.986,1.9862,143400000.0
2008-07-24 21:55:00,1.9862,1.98655,1.9862,1.98635,177300000.0
2008-07-24 21:56:00,1.98645,1.9866,1.9863,1.9866,157200000.0
2008-07-24 21:57:00,1.98655,1.9867,1.98645,1.98665,130700000.0
2008-07-24 21:58:00,1.9865,1.98665,1.9864,1.9865,169100000.0
2008-07-24 21:59:00,1.9866,1.9867,1.9865,1.9867,94700000.0
2008-07-24 22:00:00,1.9867,1.9867,1.98635,1.9865,117300000.0
2008-07-24 22:01:00,1.98645,1.98645,1.9861,1.98635,168000000.0
2008-07-24 22:02:00,1.9863,1.98655,1.9862,1.98625,159900000.0
2008-07-24 22:03:00,1.98625,1.98625,1.98625,1.98625,56500000.0
2008-07-24 22:04:00,1.98625,1.9864,1.98615,1.9862,96400000.0
2008-07-24 22:05:00,1.9862,1.9863,1.98615,1.98615,36600000.0
2008-07-24 22:06:00,1.98615,1.98615,1.9861,1.98615,11600000.0
2008-07-24 22:07:00,1.98615,1.9862,1.9859,1.98605,88700000.0
2008-07-24 22:08:00,1.98605,1.9861,1.98585,1.98605,98100000.0
2008-07-24 22:09:00,1.98605,1.9864,1.98605,1.98625,79100000.0
2008-07-24 22:10:00,1.98625,1.9866,1.98625,1.9865,87300000.0
2008-07-24 22:11:00,1.9865,1.9865,1.9865,1.9865,2400000.0
2008-07-24 22:12:00,1.9865,1.9865,1.98635,1.9864,15200000.0
2008-07-24 22:13:00,1.9864,1.98645,1.9864,1.9864,25300000.0
2008-07-24 22:14:00,1.98635,1.98635,1.98635,1.98635,7200000.0
2008-07-24 22:15:00,1.98635,1.98635,1.98625,1.9863,30200000.0
2008-07-24 22:16:00,1.9863,1.9863,1.9863,1.9863,1000000.0
2008-07-24 22:17:00,1.9863,1.9863,1.9859,1.9862,63300000.0
2008-07-24 22:18:00,1.9861,1.9862,1.9861,1.9862,18800000.0
2008-07-24 22:19:00,1.9862,1.9862,1.9861,1.98615,8900000.0
2008-07-24 22:20:00,1.9861,1.98615,1.98595,1.98605,84400000.0
2008-07-24 22:21:00,1.98605,1.9861,1.98595,1.98605,13000000.0
2008-07-24 22:22:00,1.986,1.98605,1.9859,1.98605,60100000.0
2008-07-24 22:23:00,1.98605,1.98615,1.98605,1.9861,32800000.0
2008-07-24 22:24:00,1.9861,1.9862,1.9861,1.9862,5000000.0
2008-07-24 22:25:00,1.9862,1.9864,1.9862,1.9862,29400000.0
2008-07-24 22:26:00,1.9862,1.9864,1.9862,1.98635,30500000.0
2008-07-24 22:27:00,1.9862,1.9864,1.9861,1.98625,83200000.0
2008-07-24 22:28:00,1.9863,1.9863,1.9863,1.9863,10400000.0
2008-07-24 22:29:00,1.9863,1.98645,1.9863,1.9863,12000000.0
2008-07-24 22:30:00,1.9864,1.98645,1.9863,1.98645,25000000.0
2008-07-24 22:31:00,1.98645,1.9867,1.98635,1.9866,63400000.0
2008-07-24 22:32:00,1.9866,1.9866,1.98635,1.9865,33200000.0
2008-07-24 22:33:00,1.9865,1.9865,1.9864,1.9865,29200000.0
2008-07-24 22:34:00,1.98645,1.9866,1.9864,1.9866,68600000.0
2008-07-24 22:35:00,1.98655,1.98675,1.98655,1.98665,56300000.0
2008-07-24 22:36:00,1.98665,1.98665,1.98635,1.98655,150100000.0
2008-07-24 22:37:00,1.98655,1.9867,1.9864,1.9866,98000000.0
2008-07-24 22:38:00,1.98655,1.9866,1.98655,1.98655,31000000.0
2008-07-24 22:39:00,1.98655,1.9866,1.98635,1.9864,34500000.0
2008-07-24 22:40:00,1.9864,1.9867,1.9864,1.9866,110100000.0
2008-07-24 22:41:00,1.98665,1.9867,1.98665,1.9867,52500000.0
2008-07-24 22:42:00,1.98665,1.9871,1.98665,1.987,56600000.0
2008-07-24 22:43:00,1.987,1.987,1.9867,1.9869,27300000.0
2008-07-24 22:44:00,1.98675,1.98675,1.98675,1.98675,3200000.0
2008-07-24 22:45:00,1.9869,1.9869,1.98675,1.98675,49700000.0
2008-07-24 22:46:00,1.98675,1.9868,1.98675,1.98675,26600000.0
2008-07-24 22:47:00,1.9868,1.9869,1.98675,1.98675,43000000.0
2008-07-24 22:48:00,1.98675,1.9869,1.98675,1.9869,45000000.0
2008-07-24 22:49:00,1.9869,1.9869,1.9864,1.9864,75481000.0
2008-07-24 22:50:00,1.98655,1.9869,1.9865,1.9868,73200000.0
2008-07-24 22:51:00,1.9868,1.9869,1.98635,1.9867,62000000.0
2008-07-24 22:52:00,1.9867,1.98685,1.9864,1.9865,70400000.0
2008-07-24 22:53:00,1.9865,1.9865,1.98645,1.98645,41600000.0
2008-07-24 22:54:00,1.9864,1.98665,1.9864,1.98655,103100000.0
2008-07-24 22:55:00,1.9866,1.9869,1.9865,1.9869,54400000.0
2008-07-24 22:56:00,1.9869,1.987,1.9869,1.98695,38700000.0
2008-07-24 22:57:00,1.987,1.9871,1.987,1.987,53200000.0
2008-07-24 22:58:00,1.987,1.987,1.9868,1.9868,6700000.0
2008-07-24 22:59:00,1.9868,1.9868,1.98665,1.98665,6000000.0
2008-07-24 23:00:00,1.98665,1.98665,1.9862,1.9862,132500000.0
2008-07-24 23:01:00,1.9862,1.98625,1.986,1.986,157400000.0
2008-07-24 23:02:00,1.98605,1.9865,1.98575,1.9859,355800001.0
2008-07-24 23:03:00,1.9859,1.98655,1.9859,1.98655,231099998.0
2008-07-24 23:04:00,1.98655,1.9868,1.9864,1.98675,47100000.0
2008-07-24 23:05:00,1.9867,1.98705,1.9867,1.98685,29100000.0
2008-07-24 23:06:00,1.9867,1.9867,1.98615,1.9864,59200000.0
2008-07-24 23:07:00,1.9864,1.9865,1.9863,1.98635,22700000.0
2008-07-24 23:08:00,1.9864,1.9865,1.9864,1.9864,44500000.0
2008-07-24 23:09:00,1.9864,1.9865,1.9864,1.98645,25800000.0
2008-07-24 23:10:00,1.98645,1.98645,1.98605,1.9863,20200000.0
2008-07-24 23:11:00,1.9863,1.9863,1.9863,1.9863,5300000.0
2008-07-24 23:12:00,1.9863,1.9863,1.98625,1.9863,6300000.0
2008-07-24 23:13:00,1.9863,1.9864,1.9863,1.9864,39500000.0
2008-07-24 23:14:00,1.9864,1.9867,1.98635,1.98645,15700000.0
2008-07-24 23:15:00,1.9865,1.9865,1.98645,1.9865,4100000.0
2008-07-24 23:16:00,1.9866,1.9867,1.9866,1.9867,5000000.0
2008-07-24 23:17:00,1.9866,1.9868,1.98655,1.9867,19400000.0
2008-07-24 23:18:00,1.9867,1.9867,1.98655,1.9866,12100000.0
2008-07-24 23:19:00,1.9866,1.9866,1.98645,1.9865,59000000.0
2008-07-24 23:20:00,1.9865,1.9866,1.9865,1.9866,6300000.0
2008-07-24 23:21:00,1.9867,1.9867,1.9866,1.9866,4000000.0
2008-07-24 23:22:00,1.9866,1.9867,1.98615,1.9864,12000000.0
2008-07-24 23:23:00,1.9863,1.9863,1.9862,1.9863,12600000.0
2008-07-24 23:24:00,1.9862,1.9863,1.9862,1.9863,12000000.0
2008-07-24 23:25:00,1.9862,1.9863,1.9858,1.986,46600000.0
2008-07-24 23:26:00,1.9859,1.986,1.9858,1.9859,8000000.0
2008-07-24 23:27:00,1.98585,1.9861,1.98585,1.9861,14100000.0
2008-07-24 23:28:00,1.986,1.986,1.986,1.986,1000000.0
2008-07-24 23:29:00,1.986,1.9863,1.986,1.9863,20100000.0
2008-07-24 23:30:00,1.98635,1.9864,1.9862,1.9864,25300000.0
2008-07-24 23:31:00,1.9864,1.9864,1.9862,1.9862,14200000.0
2008-07-24 23:32:00,1.9862,1.9862,1.9862,1.9862,1000000.0
2008-07-24 23:33:00,1.98615,1.98615,1.98615,1.98615,4800000.0
2008-07-24 23:34:00,1.98615,1.98615,1.98615,1.98615,3200000.0
2008-07-24 23:35:00,1.98615,1.98615,1.9861,1.9861,5200000.0
2008-07-24 23:36:00,1.9862,1.9862,1.9861,1.9861,2000000.0
2008-07-24 23:37:00,1.98615,1.9862,1.9861,1.9861,10000000.0
2008-07-24 23:38:00,1.98615,1.98615,1.98615,1.98615,2000000.0
2008-07-24 23:39:00,1.98615,1.9863,1.98615,1.9862,5000000.0
2008-07-24 23:40:00,1.9862,1.9862,1.9861,1.98615,9000000.0
2008-07-24 23:41:00,1.98615,1.9862,1.9861,1.9861,6000000.0
2008-07-24 23:42:00,1.9861,1.9861,1.9861,1.9861,1000000.0
2008-07-24 23:43:00,1.9861,1.9861,1.9861,1.9861,1000000.0
2008-07-24 23:44:00,1.9861,1.9863,1.9861,1.9863,14600000.0
2008-07-24 23:45:00,1.9863,1.9863,1.9863,1.9863,1600000.0
2008-07-24 23:46:00,1.9862,1.9862,1.9862,1.9862,1600000.0
2008-07-24 23:47:00,1.9862,1.9862,1.98605,1.98605,11100000.0
2008-07-24 23:48:00,1.98605,1.9861,1.9858,1.98605,9900000.0
2008-07-24 23:49:00,1.98605,1.9861,1.98605,1.98605,14800000.0
2008-07-24 23:50:00,1.98605,1.98605,1.98605,1.98605,1600000.0
2008-07-24 23:51:00,1.98605,1.98605,1.98605,1.98605,6900000.0
2008-07-24 23:52:00,1.98605,1.98615,1.98605,1.98605,37900000.0
2008-07-24 23:53:00,1.98605,1.98625,1.98605,1.9862,28800000.0
2008-07-24 23:54:00,1.9862,1.98635,1.9862,1.9862,14500000.0
2008-07-24 23:55:00,1.9862,1.9864,1.9862,1.9863,15500000.0
2008-07-24 23:56:00,1.9863,1.9863,1.9863,1.9863,9600000.0
2008-07-24 23:57:00,1.9863,1.9863,1.9863,1.9863,1600000.0
2008-07-24 23:58:00,1.9863,1.98635,1.9863,1.98635,2600000.0
2008-07-24 23:59:00,1.98635,1.98635,1.98625,1.98635,6300000.0
2008-07-25 00:00:00,1.9863,1.9863,1.98605,1.9861,11600000.0
2008-07-25 00:01:00,1.9861,1.9861,1.9861,1.9861,11000000.0
2008-07-25 00:02:00,1.9861,1.9861,1.9859,1.9859,2600000.0
2008-07-25 00:03:00,1.9859,1.9859,1.9859,1.9859,4200000.0
2008-07-25 00:04:00,1.9861,1.9862,1.98605,1.9862,11200000.0
2008-07-25 00:05:00,1.9861,1.9861,1.9861,1.9861,1000000.0
2008-07-25 00:06:00,1.9859,1.98595,1.9859,1.98595,14800000.0
2008-07-25 00:07:00,1.98595,1.9862,1.98595,1.9861,10700000.0
2008-07-25 00:08:00,1.98615,1.9863,1.98615,1.9863,13600000.0
2008-07-25 00:09:00,1.9863,1.9863,1.98615,1.9862,18900000.0
2008-07-25 00:10:00,1.98615,1.9862,1.98615,1.9862,11700000.0
2008-07-25 00:11:00,1.9862,1.9862,1.9861,1.9861,7700000.0
2008-07-25 00:12:00,1.98595,1.9862,1.98595,1.9862,28100000.0
2008-07-25 00:13:00,1.98615,1.98615,1.98615,1.98615,2600000.0
2008-07-25 00:14:00,1.98615,1.98615,1.98615,1.98615,1600000.0
2008-07-25 00:15:00,1.98615,1.98615,1.98615,1.98615,1000000.0
2008-07-25 00:16:00,1.98615,1.98615,1.98615,1.98615,3200000.0
2008-07-25 00:17:00,1.98605,1.9862,1.98605,1.9861,16900000.0
2008-07-25 00:18:00,1.9861,1.9862,1.9861,1.9861,11100000.0
2008-07-25 00:19:00,1.9861,1.9861,1.9861,1.9861,2100000.0
2008-07-25 00:20:00,1.9862,1.9862,1.9861,1.98615,17100000.0
2008-07-25 00:21:00,1.9862,1.9865,1.9862,1.9864,25800000.0
2008-07-25 00:22:00,1.9864,1.9865,1.98635,1.98635,16900000.0
2008-07-25 00:23:00,1.98635,1.98635,1.98635,1.98635,8500000.0
2008-07-25 00:24:00,1.98635,1.98635,1.98635,1.98635,7400000.0
2008-07-25 00:25:00,1.98635,1.9865,1.98635,1.9865,3700000.0
2008-07-25 00:26:00,1.9866,1.9866,1.9866,1.9866,6000000.0
2008-07-25 00:27:00,1.9866,1.9866,1.9866,1.9866,3000000.0
2008-07-25 00:28:00,1.9866,1.9867,1.9866,1.9867,2000000.0
2008-07-25 00:29:00,1.9866,1.9868,1.9865,1.9866,14000000.0
2008-07-25 00:30:00,1.9866,1.98665,1.9866,1.98665,18200000.0
2008-07-25 00:31:00,1.98665,1.98665,1.98665,1.98665,15400000.0
2008-07-25 00:32:00,1.98665,1.9868,1.98665,1.9868,12600000.0
2008-07-25 00:33:00,1.98655,1.98665,1.9865,1.9865,24700000.0
2008-07-25 00:34:00,1.98655,1.9867,1.98645,1.9866,55500000.0
2008-07-25 00:35:00,1.98635,1.98675,1.9863,1.9867,48900000.0
2008-07-25 00:36:00,1.9867,1.9867,1.9867,1.9867,3000000.0
2008-07-25 00:37:00,1.9869,1.9869,1.9867,1.9868,9000000.0
2008-07-25 00:38:00,1.9868,1.9869,1.9866,1.98675,18200000.0
2008-07-25 00:39:00,1.98675,1.98685,1.9867,1.98685,35600000.0
2008-07-25 00:40:00,1.98678,1.98678,1.98658,1.98664,17800000.0
2008-07-25 00:41:00,1.98658,1.98679,1.98655,1.98672,38700000.0
2008-07-25 00:42:00,1.98668,1.98683,1.98661,1.98683,41700000.0
2008-07-25 00:43:00,1.9869,1.9869,1.98655,1.9867,27700000.0
2008-07-25 00:44:00,1.9866,1.9866,1.98655,1.9866,33000000.0
2008-07-25 00:45:00,1.9866,1.9866,1.9866,1.9866,2700000.0
2008-07-25 00:46:00,1.9867,1.9868,1.98665,1.98665,9600000.0
2008-07-25 00:47:00,1.9866,1.9866,1.9866,1.9866,1600000.0
2008-07-25 00:48:00,1.98655,1.98655,1.98655,1.98655,1600000.0
2008-07-25 00:49:00,1.98638,1.98654,1.98638,1.98651,10500000.0
2008-07-25 00:50:00,1.9866,1.9866,1.9866,1.9866,1600000.0
2008-07-25 00:51:00,1.9865,1.9865,1.9865,1.9865,23000000.0
2008-07-25 00:52:00,1.9865,1.9865,1.9865,1.9865,4800000.0
2008-07-25 00:53:00,1.98648,1.98661,1.98638,1.98647,45000000.0
2008-07-25 00:54:00,1.9865,1.9865,1.9865,1.9865,2600000.0
2008-07-25 00:55:00,1.9865,1.9867,1.9865,1.98665,18900000.0
2008-07-25 00:56:00,1.98665,1.98665,1.98665,1.98665,3200000.0
2008-07-25 00:57:00,1.9867,1.9867,1.9867,1.9867,2700000.0
2008-07-25 00:58:00,1.9867,1.9869,1.9867,1.9869,30000000.0
2008-07-25 00:59:00,1.9869,1.98695,1.9869,1.9869,15100000.0
2008-07-25 01:00:00,1.9869,1.9869,1.9869,1.9869,14600000.0
2008-07-25 01:01:00,1.98685,1.9871,1.98685,1.9871,21000000.0
2008-07-25 01:02:00,1.987,1.987,1.9868,1.9868,44300000.0
2008-07-25 01:03:00,1.98675,1.9868,1.98675,1.9868,6400000.0
2008-07-25 01:04:00,1.9868,1.987,1.9868,1.987,44800000.0
2008-07-25 01:05:00,1.98695,1.98705,1.98695,1.98705,32800000.0
2008-07-25 01:06:00,1.9871,1.9871,1.98695,1.98695,15500000.0
2008-07-25 01:07:00,1.98685,1.98685,1.98675,1.98675,18100000.0
2008-07-25 01:08:00,1.98675,1.9869,1.9864,1.9864,30600000.0
2008-07-25 01:09:00,1.9863,1.9863,1.9863,1.9863,16600000.0
2008-07-25 01:10:00,1.9863,1.9864,1.9863,1.9864,9300000.0
2008-07-25 01:11:00,1.98635,1.98635,1.98635,1.98635,3000000.0
2008-07-25 01:12:00,1.98635,1.98635,1.98635,1.98635,1000000.0
2008-07-25 01:13:00,1.98621,1.98633,1.98611,1.98615,71200000.0
2008-07-25 01:14:00,1.98635,1.98635,1.98635,1.98635,1000000.0
2008-07-25 01:15:00,1.98635,1.98635,1.98635,1.98635,1000000.0
2008-07-25 01:16:00,1.9865,1.9865,1.98635,1.98635,3700000.0
2008-07-25 01:17:00,1.98635,1.98635,1.98635,1.98635,1000000.0
2008-07-25 01:18:00,1.98635,1.9865,1.9862,1.9862,30800000.0
2008-07-25 01:19:00,1.9862,1.9862,1.98615,1.98615,15000000.0
2008-07-25 01:20:00,1.98615,1.98615,1.98615,1.98615,1000000.0
2008-07-25 01:21:00,1.98615,1.98615,1.9861,1.9861,25500000.0
2008-07-25 01:22:00,1.9861,1.9861,1.9861,1.9861,26300000.0
2008-07-25 01:23:00,1.9861,1.9862,1.9859,1.9862,61100000.0
2008-07-25 01:24:00,1.9862,1.9862,1.9862,1.9862,6000000.0
2008-07-25 01:25:00,1.9862,1.9862,1.9859,1.9859,107100000.0
2008-07-25 01:26:00,1.9859,1.9859,1.9859,1.9859,15000000.0
2008-07-25 01:27:00,1.9859,1.9859,1.9859,1.9859,10000000.0
2008-07-25 01:28:00,1.9859,1.9859,1.9854,1.98545,145600000.0
2008-07-25 01:29:00,1.98545,1.9855,1.9852,1.9852,29600000.0
2008-07-25 01:30:00,1.9852,1.9852,1.98485,1.9851,122200000.0
2008-07-25 01:31:00,1.98515,1.98545,1.9851,1.9854,33600000.0
2008-07-25 01:32:00,1.9854,1.98545,1.98535,1.98535,12000000.0
2008-07-25 01:33:00,1.9853,1.9855,1.9853,1.9854,32000000.0
2008-07-25 01:34:00,1.9854,1.9854,1.98525,1.9853,33000000.0
2008-07-25 01:35:00,1.9853,1.9862,1.98525,1.98535,222700000.0
2008-07-25 01:36:00,1.98545,1.9856,1.98545,1.98545,59100000.0
2008-07-25 01:37:00,1.98545,1.9856,1.98545,1.9856,148600000.0
2008-07-25 01:38:00,1.9857,1.9857,1.9856,1.9856,20800000.0
2008-07-25 01:39:00,1.9856,1.9857,1.98555,1.9857,48300000.0
2008-07-25 01:40:00,1.9857,1.9857,1.9856,1.9856,16700000.0
2008-07-25 01:41:00,1.9855,1.9858,1.9855,1.9858,74500000.0
2008-07-25 01:42:00,1.9858,1.9859,1.9857,1.9858,130400002.0
2008-07-25 01:43:00,1.9857,1.9858,1.9857,1.9857,85200000.0
2008-07-25 01:44:00,1.9858,1.9858,1.9857,1.9857,43400000.0
2008-07-25 01:45:00,1.9857,1.9857,1.9856,1.9856,44700000.0
2008-07-25 01:46:00,1.9856,1.9856,1.9856,1.9856,49300000.0
2008-07-25 01:47:00,1.9856,1.9856,1.9855,1.9855,77900000.0
2008-07-25 01:48:00,1.9855,1.9856,1.9853,1.9853,34500000.0
2008-07-25 01:49:00,1.9853,1.9854,1.9853,1.9854,62300000.0
2008-07-25 01:50:00,1.9854,1.9854,1.9853,1.9854,152700001.0
2008-07-25 01:51:00,1.9854,1.98555,1.9853,1.98545,246000000.0
2008-07-25 01:52:00,1.98509,1.98552,1.98509,1.98513,44900000.0
2008-07-25 01:53:00,1.9854,1.9854,1.9854,1.9854,34500000.0
2008-07-25 01:54:00,1.9854,1.98555,1.9854,1.9855,176799999.0
2008-07-25 01:55:00,1.9855,1.9856,1.9855,1.9855,42800000.0
2008-07-25 01:56:00,1.9855,1.9855,1.9855,1.9855,9700000.0
2008-07-25 01:57:00,1.9856,1.9856,1.9856,1.9856,1000000.0
2008-07-25 01:58:00,1.9855,1.9855,1.9855,1.9855,9700000.0
2008-07-25 01:59:00,1.9855,1.9856,1.9855,1.9856,11100000.0
2008-07-25 02:00:00,1.9856,1.986,1.9854,1.9857,53500000.0
2008-07-25 02:01:00,1.9856,1.9859,1.9854,1.9857,93900000.0
2008-07-25 02:02:00,1.9857,1.98575,1.9857,1.98575,29000000.0
2008-07-25 02:03:00,1.98575,1.9858,1.9857,1.98575,60300000.0
2008-07-25 02:04:00,1.98575,1.9858,1.9857,1.9858,21900000.0
2008-07-25 02:05:00,1.9857,1.9857,1.9855,1.9856,168200000.0
2008-07-25 02:06:00,1.98555,1.9856,1.9855,1.9855,18000000.0
2008-07-25 02:07:00,1.9855,1.98565,1.9854,1.98565,97700000.0
2008-07-25 02:08:00,1.98565,1.9857,1.9856,1.9856,14600000.0
2008-07-25 02:09:00,1.98555,1.98555,1.9855,1.9855,10600000.0
2008-07-25 02:10:00,1.9855,1.98565,1.98545,1.98545,127000000.0
2008-07-25 02:11:00,1.98545,1.98555,1.9854,1.9854,334700000.0
2008-07-25 02:12:00,1.9854,1.98565,1.9854,1.98545,44300000.0
2008-07-25 02:13:00,1.98545,1.9856,1.98545,1.98545,10000000.0
2008-07-25 02:14:00,1.98545,1.9856,1.9854,1.98555,66800000.0
2008-07-25 02:15:00,1.9856,1.9856,1.9854,1.9856,46200000.0
2008-07-25 02:16:00,1.9856,1.9856,1.9855,1.9855,29500000.0
2008-07-25 02:17:00,1.9855,1.9855,1.98505,1.9851,21300000.0
2008-07-25 02:18:00,1.9851,1.9851,1.985,1.9851,21300000.0
2008-07-25 02:19:00,1.9851,1.9851,1.9851,1.9851,8000000.0
2008-07-25 02:20:00,1.9851,1.9851,1.985,1.98505,37900000.0
2008-07-25 02:21:00,1.98505,1.9854,1.9849,1.9852,142400000.0
2008-07-25 02:22:00,1.9852,1.9853,1.98495,1.985,64300000.0
2008-07-25 02:23:00,1.98495,1.9852,1.9849,1.985,182200000.0
2008-07-25 02:24:00,1.985,1.98515,1.985,1.98505,19600000.0
2008-07-25 02:25:00,1.98505,1.98505,1.9849,1.9849,25900000.0
2008-07-25 02:26:00,1.98495,1.98505,1.98495,1.98505,34700000.0
2008-07-25 02:27:00,1.9851,1.9852,1.9851,1.9852,5000000.0
2008-07-25 02:28:00,1.98515,1.98515,1.98515,1.98515,1000000.0
2008-07-25 02:29:00,1.98515,1.98515,1.9851,1.9851,9400000.0
2008-07-25 02:30:00,1.9851,1.9852,1.985,1.9852,39100000.0
2008-07-25 02:31:00,1.9852,1.9852,1.9852,1.9852,51100000.0
2008-07-25 02:32:00,1.98521,1.98521,1.98492,1.98509,128600000.0
2008-07-25 02:33:00,1.9852,1.98525,1.9852,1.98525,12800000.0
2008-07-25 02:34:00,1.98525,1.98555,1.98525,1.98525,97500000.0
2008-07-25 02:35:00,1.98525,1.9855,1.9852,1.9854,136400000.0
2008-07-25 02:36:00,1.9853,1.9857,1.9853,1.9856,99500000.0
2008-07-25 02:37:00,1.98555,1.98565,1.98555,1.98565,26100000.0
2008-07-25 02:38:00,1.98565,1.98565,1.9855,1.9855,33700000.0
2008-07-25 02:39:00,1.9855,1.9855,1.98535,1.9855,18100000.0
2008-07-25 02:40:00,1.9855,1.9855,1.9853,1.9853,48100000.0
2008-07-25 02:41:00,1.98506,1.98538,1.98499,1.98538,32400000.0
2008-07-25 02:42:00,1.9853,1.9853,1.9853,1.9853,70400000.0
2008-07-25 02:43:00,1.9853,1.98535,1.9853,1.98535,63500000.0
2008-07-25 02:44:00,1.98535,1.9854,1.9853,1.9853,41300000.0
2008-07-25 02:45:00,1.98535,1.9855,1.9852,1.9852,69300000.0
2008-07-25 02:46:00,1.98525,1.9855,1.98515,1.9855,77400000.0
2008-07-25 02:47:00,1.9855,1.9855,1.98535,1.98535,31300000.0
2008-07-25 02:48:00,1.98535,1.98555,1.98535,1.98555,14100000.0
2008-07-25 02:49:00,1.9855,1.9855,1.98545,1.98545,8200000.0
2008-07-25 02:50:00,1.98545,1.9857,1.9854,1.9855,49200000.0
2008-07-25 02:51:00,1.9855,1.9855,1.9855,1.9855,3200000.0
2008-07-25 02:52:00,1.9855,1.9855,1.9855,1.9855,6400000.0
2008-07-25 02:53:00,1.9855,1.9856,1.9855,1.98555,21200000.0
2008-07-25 02:54:00,1.98555,1.9856,1.98545,1.9855,87400000.0
2008-07-25 02:55:00,1.9855,1.9856,1.9855,1.9856,25200000.0
2008-07-25 02:56:00,1.9856,1.9856,1.9856,1.9856,7500000.0
2008-07-25 02:57:00,1.9856,1.9857,1.9856,1.9857,12800000.0
2008-07-25 02:58:00,1.98565,1.9857,1.98565,1.98565,20200000.0
2008-07-25 02:59:00,1.98565,1.9859,1.98565,1.9858,76000000.0
2008-07-25 03:00:00,1.9858,1.986,1.9858,1.9859,41400000.0
2008-07-25 03:01:00,1.9859,1.9859,1.9859,1.9859,3200000.0
2008-07-25 03:02:00,1.98585,1.98585,1.9858,1.9858,12200000.0
2008-07-25 03:03:00,1.9858,1.9858,1.9857,1.9857,20900000.0
2008-07-25 03:04:00,1.98575,1.9858,1.98575,1.98575,10600000.0
2008-07-25 03:05:00,1.98575,1.98575,1.98555,1.9856,18700000.0
2008-07-25 03:06:00,1.9856,1.9858,1.98555,1.98575,17100000.0
2008-07-25 03:07:00,1.98575,1.98575,1.9857,1.9857,5700000.0
2008-07-25 03:08:00,1.98555,1.98581,1.98546,1.98578,12000000.0
2008-07-25 03:09:00,1.9857,1.9857,1.98565,1.98565,48600000.0
2008-07-25 03:10:00,1.9857,1.9857,1.98565,1.98565,46100000.0
2008-07-25 03:11:00,1.98565,1.9857,1.9851,1.9852,65100000.0
2008-07-25 03:12:00,1.9853,1.9856,1.98525,1.9854,58400000.0
2008-07-25 03:13:00,1.9854,1.9858,1.9854,1.9858,157600000.0
2008-07-25 03:14:00,1.9858,1.98595,1.9857,1.9858,76000000.0
2008-07-25 03:15:00,1.98585,1.98605,1.9858,1.986,39000000.0
2008-07-25 03:16:00,1.986,1.986,1.98585,1.98585,19300000.0
2008-07-25 03:17:00,1.98585,1.98585,1.98585,1.98585,3000000.0
2008-07-25 03:18:00,1.98585,1.98585,1.98575,1.98575,16000000.0
2008-07-25 03:19:00,1.98575,1.9859,1.98575,1.9859,19100000.0
2008-07-25 03:20:00,1.9859,1.98605,1.9859,1.98605,25900000.0
2008-07-25 03:21:00,1.98605,1.9862,1.98605,1.9862,11000000.0
2008-07-25 03:22:00,1.9862,1.98625,1.9861,1.98625,28300000.0
2008-07-25 03:23:00,1.98625,1.98655,1.98625,1.9865,66800000.0
2008-07-25 03:24:00,1.9865,1.9865,1.9865,1.9865,55700000.0
2008-07-25 03:25:00,1.9865,1.9865,1.9865,1.9865,6600000.0
2008-07-25 03:26:00,1.9865,1.9865,1.98615,1.9862,41100000.0
2008-07-25 03:27:00,1.9862,1.9864,1.98615,1.98615,73400000.0
2008-07-25 03:28:00,1.98615,1.9863,1.9861,1.9861,111100000.0
2008-07-25 03:29:00,1.9861,1.9862,1.98605,1.9861,50900000.0
2008-07-25 03:30:00,1.98605,1.9861,1.98605,1.98605,8300000.0
2008-07-25 03:31:00,1.98605,1.98605,1.9858,1.9858,24800000.0
2008-07-25 03:32:00,1.98575,1.98575,1.98555,1.9857,23900000.0
2008-07-25 03:33:00,1.9857,1.9857,1.9853,1.98555,32000000.0
2008-07-25 03:34:00,1.98555,1.9856,1.98545,1.98545,14000000.0
2008-07-25 03:35:00,1.98545,1.9855,1.9854,1.9854,77600000.0
2008-07-25 03:36:00,1.9854,1.9854,1.9854,1.9854,59400000.0
2008-07-25 03:37:00,1.9854,1.9854,1.9854,1.9854,35000000.0
2008-07-25 03:38:00,1.98535,1.98543,1.98516,1.98543,6000000.0
2008-07-25 03:39:00,1.98524,1.98543,1.9851,1.98517,15400000.0
2008-07-25 03:40:00,1.9854,1.9857,1.9854,1.9856,74900000.0
2008-07-25 03:41:00,1.9856,1.9857,1.9855,1.9856,48500000.0
2008-07-25 03:42:00,1.9856,1.98565,1.98555,1.98565,14100000.0
2008-07-25 03:43:00,1.98565,1.9857,1.98555,1.9856,17400000.0
2008-07-25 03:44:00,1.9855,1.98565,1.9855,1.98555,46600000.0
2008-07-25 03:45:00,1.98555,1.98555,1.98515,1.98535,22300000.0
2008-07-25 03:46:00,1.98535,1.9855,1.9852,1.98535,86900000.0
2008-07-25 03:47:00,1.98535,1.98545,1.98535,1.9854,9000000.0
2008-07-25 03:48:00,1.98518,1.98519,1.98473,1.985,68800000.0
2008-07-25 03:49:00,1.9854,1.98545,1.9854,1.98545,7000000.0
2008-07-25 03:50:00,1.98545,1.98545,1.98525,1.98525,25500000.0
2008-07-25 03:51:00,1.98525,1.9854,1.98525,1.98525,44500000.0
2008-07-25 03:52:00,1.98525,1.9853,1.98525,1.9853,5600000.0
2008-07-25 03:53:00,1.98535,1.9854,1.9852,1.9853,27000000.0
2008-07-25 03:54:00,1.9853,1.98535,1.9853,1.98535,6000000.0
2008-07-25 03:55:00,1.98535,1.98535,1.98535,1.98535,1000000.0
2008-07-25 03:56:00,1.98535,1.98535,1.9853,1.9853,9400000.0
2008-07-25 03:57:00,1.9853,1.9853,1.9852,1.9852,28400000.0
2008-07-25 03:58:00,1.98515,1.9852,1.98515,1.9852,6000000.0
2008-07-25 03:59:00,1.9852,1.9853,1.9852,1.9853,8400000.0
2008-07-25 04:00:00,1.9853,1.9853,1.9853,1.9853,2000000.0
2008-07-25 04:01:00,1.9853,1.98535,1.98525,1.98525,18600000.0
2008-07-25 04:02:00,1.9853,1.98535,1.9853,1.9853,9100000.0
2008-07-25 04:03:00,1.9853,1.9855,1.9853,1.98545,8000000.0
2008-07-25 04:04:00,1.98545,1.98545,1.9853,1.98535,19600000.0
2008-07-25 04:05:00,1.98535,1.9855,1.98535,1.9855,24200000.0
2008-07-25 04:06:00,1.9855,1.9856,1.9855,1.9855,19100000.0
2008-07-25 04:07:00,1.9855,1.9857,1.9855,1.9857,12300000.0
2008-07-25 04:08:00,1.9857,1.9857,1.9855,1.9855,16800000.0
2008-07-25 04:09:00,1.9855,1.9855,1.9855,1.9855,1000000.0
2008-07-25 04:10:00,1.9855,1.9855,1.9855,1.9855,11200000.0
2008-07-25 04:11:00,1.9855,1.9855,1.9855,1.9855,6000000.0
2008-07-25 04:12:00,1.9855,1.9855,1.9855,1.9855,4000000.0
2008-07-25 04:13:00,1.9855,1.9855,1.9855,1.9855,7000000.0
2008-07-25 04:14:00,1.9855,1.9855,1.9855,1.9855,5000000.0
2008-07-25 04:15:00,1.9855,1.9855,1.9855,1.9855,1000000.0
2008-07-25 04:16:00,1.9855,1.9855,1.9855,1.9855,4600000.0
2008-07-25 04:17:00,1.9855,1.9855,1.98545,1.9855,19000000.0
2008-07-25 04:18:00,1.9855,1.9855,1.98545,1.98545,15900000.0
2008-07-25 04:19:00,1.9855,1.98555,1.98545,1.98545,38500000.0
2008-07-25 04:20:00,1.9856,1.9857,1.98545,1.98555,45200000.0
2008-07-25 04:21:00,1.9856,1.9857,1.98545,1.9857,34000000.0
2008-07-25 04:22:00,1.9857,1.9857,1.9855,1.98555,41000000.0
2008-07-25 04:23:00,1.98555,1.9857,1.98555,1.9856,26600000.0
2008-07-25 04:24:00,1.9856,1.9856,1.9856,1.9856,2000000.0
2008-07-25 04:25:00,1.98555,1.98555,1.98555,1.98555,8400000.0
2008-07-25 04:26:00,1.98555,1.9858,1.9855,1.98555,64600000.0
2008-07-25 04:27:00,1.9857,1.9859,1.9855,1.9855,48000000.0
2008-07-25 04:28:00,1.98565,1.98565,1.9855,1.9855,6200000.0
2008-07-25 04:29:00,1.9855,1.9857,1.9855,1.9855,17200000.0
2008-07-25 04:30:00,1.9855,1.9856,1.985,1.9851,116200000.0
2008-07-25 04:31:00,1.9851,1.9852,1.9849,1.9849,61300000.0
2008-07-25 04:32:00,1.9849,1.985,1.98385,1.984,118000000.0
2008-07-25 04:33:00,1.984,1.9845,1.98395,1.98425,145900000.0
2008-07-25 04:34:00,1.98425,1.9843,1.9841,1.98415,59400000.0
2008-07-25 04:35:00,1.9842,1.98425,1.9841,1.9841,55300000.0
2008-07-25 04:36:00,1.98425,1.98435,1.9841,1.98415,48900000.0
2008-07-25 04:37:00,1.9842,1.9842,1.98375,1.98375,57500000.0
2008-07-25 04:38:00,1.9838,1.9838,1.98305,1.98335,111900000.0
2008-07-25 04:39:00,1.98345,1.9839,1.98335,1.9838,85400000.0
2008-07-25 04:40:00,1.9838,1.9843,1.9838,1.98405,92300000.0
2008-07-25 04:41:00,1.98405,1.9841,1.984,1.984,20200000.0
2008-07-25 04:42:00,1.984,1.984,1.98375,1.98375,44700000.0
2008-07-25 04:43:00,1.98375,1.9841,1.98375,1.98405,106100000.0
2008-07-25 04:44:00,1.98405,1.98405,1.984,1.98405,44600000.0
2008-07-25 04:45:00,1.98425,1.9845,1.98395,1.98435,165700000.0
2008-07-25 04:46:00,1.9843,1.9844,1.98415,1.98435,60000000.0
2008-07-25 04:47:00,1.98435,1.9845,1.984,1.9845,172500000.0
2008-07-25 04:48:00,1.9845,1.98455,1.9844,1.98445,56800000.0
2008-07-25 04:49:00,1.98445,1.98445,1.9844,1.98445,20200000.0
2008-07-25 04:50:00,1.98445,1.9845,1.98405,1.98405,106100000.0
2008-07-25 04:51:00,1.98405,1.9841,1.984,1.984,73100000.0
2008-07-25 04:52:00,1.984,1.9842,1.984,1.984,54200000.0
2008-07-25 04:53:00,1.984,1.9844,1.984,1.9844,22400000.0
2008-07-25 04:54:00,1.9842,1.9843,1.98415,1.98415,11000000.0
2008-07-25 04:55:00,1.98415,1.9842,1.98415,1.9842,5000000.0
2008-07-25 04:56:00,1.9842,1.9842,1.98415,1.9842,17000000.0
2008-07-25 04:57:00,1.9842,1.9842,1.984,1.98405,35300000.0
2008-07-25 04:58:00,1.98405,1.98405,1.98395,1.984,39600000.0
2008-07-25 04:59:00,1.9841,1.9843,1.98405,1.98415,52100000.0
2008-07-25 05:00:00,1.9842,1.9848,1.98415,1.98475,118700000.0
2008-07-25 05:01:00,1.9847,1.98485,1.9847,1.98485,42500000.0
2008-07-25 05:02:00,1.98485,1.9849,1.9844,1.9846,110900001.0
2008-07-25 05:03:00,1.9846,1.98475,1.9845,1.98475,73100000.0
2008-07-25 05:04:00,1.98475,1.9848,1.98475,1.9848,7000000.0
2008-07-25 05:05:00,1.9848,1.9852,1.9846,1.9852,132200000.0
2008-07-25 05:06:00,1.9852,1.9852,1.98505,1.9851,43700000.0
2008-07-25 05:07:00,1.9851,1.9851,1.9851,1.9851,18900000.0
2008-07-25 05:08:00,1.9851,1.9852,1.9851,1.9852,64800000.0
2008-07-25 05:09:00,1.9851,1.9852,1.98485,1.985,151200000.0
2008-07-25 05:10:00,1.98495,1.9853,1.98495,1.98505,93900000.0
2008-07-25 05:11:00,1.98505,1.9851,1.98495,1.985,106800000.0
2008-07-25 05:12:00,1.9851,1.9852,1.9849,1.9849,109300000.0
2008-07-25 05:13:00,1.9849,1.98505,1.9849,1.985,48900000.0
2008-07-25 05:14:00,1.985,1.98515,1.9849,1.98505,92300000.0
2008-07-25 05:15:00,1.9851,1.9852,1.985,1.985,116400000.0
2008-07-25 05:16:00,1.985,1.985,1.985,1.985,22400000.0
2008-07-25 05:17:00,1.985,1.985,1.985,1.985,7600000.0
2008-07-25 05:18:00,1.985,1.985,1.985,1.985,2500000.0
2008-07-25 05:19:00,1.985,1.985,1.98485,1.98495,43300000.0
2008-07-25 05:20:00,1.98495,1.985,1.98495,1.985,44600000.0
2008-07-25 05:21:00,1.985,1.985,1.985,1.985,3200000.0
2008-07-25 05:22:00,1.985,1.985,1.9848,1.9848,18300000.0
2008-07-25 05:23:00,1.9848,1.9848,1.9848,1.9848,1000000.0
2008-07-25 05:24:00,1.9848,1.985,1.9848,1.985,37300000.0
2008-07-25 05:25:00,1.9851,1.9852,1.9849,1.985,117700000.0
2008-07-25 05:26:00,1.985,1.985,1.9849,1.985,68200000.0
2008-07-25 05:27:00,1.985,1.9851,1.985,1.985,32500000.0
2008-07-25 05:28:00,1.985,1.98505,1.985,1.98505,19000000.0
2008-07-25 05:29:00,1.98505,1.98505,1.98505,1.98505,3000000.0
2008-07-25 05:30:00,1.98505,1.9851,1.98505,1.9851,16800000.0
2008-07-25 05:31:00,1.9851,1.9851,1.9851,1.9851,11100000.0
2008-07-25 05:32:00,1.9851,1.9851,1.9851,1.9851,16500000.0
2008-07-25 05:33:00,1.9851,1.9851,1.9851,1.9851,61000000.0
2008-07-25 05:34:00,1.9851,1.98515,1.9851,1.9851,33000000.0
2008-07-25 05:35:00,1.9851,1.9852,1.9851,1.9852,34000000.0
2008-07-25 05:36:00,1.9853,1.9854,1.9852,1.98525,23300000.0
2008-07-25 05:37:00,1.98525,1.9853,1.98525,1.9853,10000000.0
2008-07-25 05:38:00,1.9853,1.9853,1.9853,1.9853,2000000.0
2008-07-25 05:39:00,1.9853,1.9853,1.98515,1.9852,12000000.0
2008-07-25 05:40:00,1.9853,1.9853,1.9852,1.9853,46000000.0
2008-07-25 05:41:00,1.9853,1.9854,1.9853,1.9854,129600000.0
2008-07-25 05:42:00,1.9854,1.9854,1.9854,1.9854,42000000.0
2008-07-25 05:43:00,1.98527,1.98543,1.98519,1.98529,25800000.0
2008-07-25 05:44:00,1.9854,1.9857,1.9854,1.9857,23400000.0
2008-07-25 05:45:00,1.9857,1.9857,1.9857,1.9857,1000000.0
2008-07-25 05:46:00,1.9857,1.9859,1.9855,1.9856,7200000.0
2008-07-25 05:47:00,1.9856,1.9856,1.9856,1.9856,8800000.0
2008-07-25 05:48:00,1.9856,1.9856,1.9854,1.9854,98900000.0
2008-07-25 05:49:00,1.9854,1.9857,1.9854,1.9857,103000000.0
2008-07-25 05:50:00,1.9857,1.98585,1.98545,1.9858,86500000.0
2008-07-25 05:51:00,1.9859,1.9859,1.9856,1.9856,44800000.0
2008-07-25 05:52:00,1.98565,1.9857,1.9855,1.9855,53300000.0
2008-07-25 05:53:00,1.9855,1.98575,1.98535,1.9855,42800000.0
2008-07-25 05:54:00,1.98555,1.9856,1.9855,1.98555,33800000.0
2008-07-25 05:55:00,1.98555,1.98555,1.9855,1.9855,5200000.0
2008-07-25 05:56:00,1.98555,1.98565,1.98555,1.98565,4600000.0
2008-07-25 05:57:00,1.98565,1.98565,1.9855,1.9855,31000000.0
2008-07-25 05:58:00,1.9855,1.98565,1.9855,1.9856,59500000.0
2008-07-25 05:59:00,1.9856,1.986,1.9856,1.9858,66300000.0
2008-07-25 06:00:00,1.9858,1.9859,1.98565,1.9857,89600000.0
2008-07-25 06:01:00,1.9857,1.9859,1.98555,1.98555,72100000.0
2008-07-25 06:02:00,1.98555,1.9857,1.9855,1.9856,64900000.0
2008-07-25 06:03:00,1.9856,1.98565,1.9856,1.9856,32800000.0
2008-07-25 06:04:00,1.9856,1.9857,1.9856,1.9857,24700000.0
2008-07-25 06:05:00,1.9858,1.9865,1.9858,1.9864,114700000.0
2008-07-25 06:06:00,1.98635,1.98655,1.9863,1.9863,53100000.0
2008-07-25 06:07:00,1.9863,1.9863,1.98565,1.9858,97000000.0
2008-07-25 06:08:00,1.98585,1.98595,1.9855,1.9855,99700001.0
2008-07-25 06:09:00,1.98565,1.98575,1.98535,1.98565,67100000.0
2008-07-25 06:10:00,1.98565,1.98585,1.98565,1.98585,18000000.0
2008-07-25 06:11:00,1.98585,1.98585,1.9856,1.9856,14400000.0
2008-07-25 06:12:00,1.98555,1.9857,1.9854,1.98565,62900000.0
2008-07-25 06:13:00,1.98565,1.98565,1.98555,1.98565,10000000.0
2008-07-25 06:14:00,1.98565,1.9859,1.98565,1.98585,34300000.0
2008-07-25 06:15:00,1.9859,1.9861,1.9859,1.9861,36900000.0
2008-07-25 06:16:00,1.9861,1.9862,1.9861,1.9862,22000000.0
2008-07-25 06:17:00,1.9864,1.9864,1.9862,1.9863,22400000.0
2008-07-25 06:18:00,1.9863,1.9865,1.9863,1.9865,75600000.0
2008-07-25 06:19:00,1.9863,1.9866,1.9862,1.9863,51500000.0
2008-07-25 06:20:00,1.9865,1.9866,1.9865,1.9865,19800000.0
2008-07-25 06:21:00,1.9865,1.9867,1.9865,1.9867,15700000.0
2008-07-25 06:22:00,1.9867,1.9868,1.9863,1.9865,54900000.0
2008-07-25 06:23:00,1.9866,1.9866,1.9863,1.9864,74200000.0
2008-07-25 06:24:00,1.9864,1.9864,1.98625,1.98625,51200000.0
2008-07-25 06:25:00,1.98625,1.98635,1.9862,1.9862,47700000.0
2008-07-25 06:26:00,1.9862,1.98655,1.9862,1.9864,68600000.0
2008-07-25 06:27:00,1.9865,1.9866,1.98635,1.9866,24200000.0
2008-07-25 06:28:00,1.9865,1.9865,1.9865,1.9865,16700000.0
2008-07-25 06:29:00,1.9865,1.9865,1.9865,1.9865,22600000.0
2008-07-25 06:30:00,1.9865,1.9865,1.9865,1.9865,19200000.0
2008-07-25 06:31:00,1.9865,1.9865,1.9865,1.9865,16000000.0
2008-07-25 06:32:00,1.9865,1.9865,1.9862,1.9863,39600000.0
2008-07-25 06:33:00,1.9863,1.9863,1.9863,1.9863,15500000.0
2008-07-25 06:34:00,1.9863,1.9863,1.9863,1.9863,11800000.0
2008-07-25 06:35:00,1.9863,1.9863,1.9861,1.9862,38500000.0
2008-07-25 06:36:00,1.98625,1.9865,1.98605,1.98615,28200000.0
2008-07-25 06:37:00,1.98615,1.9866,1.98615,1.9866,59400000.0
2008-07-25 06:38:00,1.9866,1.9867,1.9863,1.9863,46700000.0
2008-07-25 06:39:00,1.9863,1.9865,1.98625,1.9865,45100000.0
2008-07-25 06:40:00,1.9865,1.9865,1.9863,1.9863,23300000.0
2008-07-25 06:41:00,1.9863,1.9865,1.9859,1.98605,110700000.0
2008-07-25 06:42:00,1.9861,1.9861,1.9857,1.9859,177500000.0
2008-07-25 06:43:00,1.9859,1.986,1.98575,1.9858,100700000.0
2008-07-25 06:44:00,1.9858,1.9858,1.9856,1.9856,78200000.0
2008-07-25 06:45:00,1.9856,1.9859,1.98555,1.9857,179200000.0
2008-07-25 06:46:00,1.98565,1.9861,1.9855,1.986,292000000.0
2008-07-25 06:47:00,1.986,1.98615,1.986,1.986,134000000.0
2008-07-25 06:48:00,1.986,1.986,1.9859,1.986,157300000.0
2008-07-25 06:49:00,1.986,1.9861,1.9858,1.986,36200000.0
2008-07-25 06:50:00,1.98595,1.9861,1.98595,1.9861,5000000.0
2008-07-25 06:51:00,1.9861,1.9863,1.986,1.9863,81300000.0
2008-07-25 06:52:00,1.9863,1.9863,1.98615,1.98615,23100000.0
2008-07-25 06:53:00,1.98615,1.98615,1.9858,1.9859,36500000.0
2008-07-25 06:54:00,1.9859,1.9861,1.98585,1.98595,95900000.0
2008-07-25 06:55:00,1.98595,1.9861,1.9858,1.9858,93600000.0
2008-07-25 06:56:00,1.98585,1.986,1.98555,1.9857,122600000.0
2008-07-25 06:57:00,1.98565,1.98565,1.98555,1.9856,16000000.0
2008-07-25 06:58:00,1.9856,1.9856,1.9855,1.9856,38000000.0
2008-07-25 06:59:00,1.98555,1.98555,1.98535,1.9854,14800000.0
2008-07-25 07:00:00,1.9853,1.9854,1.98515,1.9854,56100000.0
2008-07-25 07:01:00,1.9854,1.9854,1.98485,1.9849,131200000.0
2008-07-25 07:02:00,1.98475,1.98475,1.98475,1.98475,4300000.0
2008-07-25 07:03:00,1.9849,1.985,1.9849,1.985,5000000.0
2008-07-25 07:04:00,1.98465,1.985,1.98465,1.98475,43000000.0
2008-07-25 07:05:00,1.98475,1.9848,1.9847,1.98475,69500000.0
2008-07-25 07:06:00,1.98475,1.985,1.98475,1.985,49200000.0
2008-07-25 07:07:00,1.985,1.9852,1.9847,1.9849,168900000.0
2008-07-25 07:08:00,1.98495,1.9852,1.98495,1.9852,105500000.0
2008-07-25 07:09:00,1.9852,1.9852,1.9849,1.9849,117400000.0
2008-07-25 07:10:00,1.98485,1.9849,1.9836,1.984,203200000.0
2008-07-25 07:11:00,1.984,1.9846,1.9839,1.9844,227400000.0
2008-07-25 07:12:00,1.98465,1.98465,1.9843,1.98455,191400001.0
2008-07-25 07:13:00,1.9846,1.9847,1.9844,1.98465,173300000.0
2008-07-25 07:14:00,1.9847,1.9849,1.98445,1.98465,69400000.0
2008-07-25 07:15:00,1.98465,1.985,1.98465,1.9847,55900000.0
2008-07-25 07:16:00,1.9847,1.9848,1.9847,1.9848,43200000.0
2008-07-25 07:17:00,1.9848,1.9849,1.9847,1.9849,57600000.0
2008-07-25 07:18:00,1.9849,1.9851,1.9848,1.985,106000000.0
2008-07-25 07:19:00,1.985,1.9854,1.9848,1.9853,196900000.0
2008-07-25 07:20:00,1.9851,1.9853,1.9848,1.9851,89700000.0
2008-07-25 07:21:00,1.9851,1.9852,1.9851,1.9851,30500000.0
2008-07-25 07:22:00,1.9852,1.9852,1.9852,1.9852,31700000.0
2008-07-25 07:23:00,1.9852,1.9852,1.9852,1.9852,10800000.0
2008-07-25 07:24:00,1.9852,1.9852,1.9852,1.9852,42300000.0
2008-07-25 07:25:00,1.9852,1.9852,1.98505,1.98515,43500000.0
2008-07-25 07:26:00,1.9851,1.9852,1.985,1.985,41000000.0
2008-07-25 07:27:00,1.985,1.985,1.98455,1.98455,31200000.0
2008-07-25 07:28:00,1.9846,1.9846,1.98435,1.9844,35900000.0
2008-07-25 07:29:00,1.98435,1.98475,1.98415,1.9842,178400000.0
2008-07-25 07:30:00,1.98435,1.9844,1.9841,1.98415,94300000.0
2008-07-25 07:31:00,1.9842,1.9843,1.98395,1.98395,81200000.0
2008-07-25 07:32:00,1.98395,1.984,1.98385,1.98385,30100000.0
2008-07-25 07:33:00,1.98385,1.984,1.9838,1.9839,38900000.0
2008-07-25 07:34:00,1.9839,1.9841,1.9839,1.9841,49000000.0
2008-07-25 07:35:00,1.9841,1.9842,1.984,1.9841,66700000.0
2008-07-25 07:36:00,1.9841,1.98455,1.9841,1.98455,85000000.0
2008-07-25 07:37:00,1.9845,1.98475,1.9844,1.98475,88400000.0
2008-07-25 07:38:00,1.98475,1.985,1.9846,1.985,83100000.0
2008-07-25 07:39:00,1.985,1.9851,1.9847,1.98485,130500000.0
2008-07-25 07:40:00,1.98485,1.9849,1.98445,1.98465,122800000.0
2008-07-25 07:41:00,1.98465,1.98465,1.9845,1.9846,44000000.0
2008-07-25 07:42:00,1.9846,1.9846,1.9846,1.9846,23500000.0
2008-07-25 07:43:00,1.9847,1.9848,1.9847,1.9848,103900000.0
2008-07-25 07:44:00,1.985,1.985,1.9849,1.985,89700000.0
2008-07-25 07:45:00,1.985,1.9852,1.98495,1.9852,117500000.0
2008-07-25 07:46:00,1.9852,1.9852,1.9849,1.9851,132100000.0
2008-07-25 07:47:00,1.9851,1.9853,1.98495,1.9853,154000000.0
2008-07-25 07:48:00,1.9853,1.9853,1.98515,1.9852,149000000.0
2008-07-25 07:49:00,1.9852,1.986,1.9852,1.9859,219000000.0
2008-07-25 07:50:00,1.9859,1.98615,1.9858,1.986,103500000.0
2008-07-25 07:51:00,1.9859,1.9861,1.98585,1.9861,90100000.0
2008-07-25 07:52:00,1.986,1.98615,1.986,1.986,96200000.0
2008-07-25 07:53:00,1.986,1.986,1.9859,1.986,36500000.0
2008-07-25 07:54:00,1.9861,1.9861,1.986,1.986,107900000.0
2008-07-25 07:55:00,1.986,1.98645,1.986,1.98645,132700000.0
2008-07-25 07:56:00,1.98645,1.9866,1.98645,1.98655,65700000.0
2008-07-25 07:57:00,1.98655,1.9867,1.9865,1.9867,127200000.0
2008-07-25 07:58:00,1.9867,1.9872,1.98665,1.9871,95100000.0
2008-07-25 07:59:00,1.9871,1.9874,1.9871,1.98725,202500000.0
2008-07-25 08:00:00,1.9873,1.9874,1.9872,1.9873,180300000.0
2008-07-25 08:01:00,1.9874,1.9879,1.9874,1.98765,164100000.0
2008-07-25 08:02:00,1.9878,1.9878,1.98745,1.9875,125600000.0
2008-07-25 08:03:00,1.9875,1.9875,1.9867,1.9874,186600000.0
2008-07-25 08:04:00,1.9872,1.9878,1.98705,1.9878,120400000.0
2008-07-25 08:05:00,1.9877,1.9881,1.9877,1.9881,251900000.0
2008-07-25 08:06:00,1.9881,1.9881,1.9878,1.9878,40700000.0
2008-07-25 08:07:00,1.98785,1.9881,1.9878,1.98795,149900000.0
2008-07-25 08:08:00,1.988,1.988,1.98745,1.9876,66000000.0
2008-07-25 08:09:00,1.9876,1.9876,1.98735,1.98735,69900000.0
2008-07-25 08:10:00,1.98735,1.9875,1.9871,1.9871,71700000.0
2008-07-25 08:11:00,1.9871,1.98735,1.9868,1.9868,108700000.0
2008-07-25 08:12:00,1.9868,1.9868,1.98645,1.9866,27600000.0
2008-07-25 08:13:00,1.9866,1.9869,1.9865,1.9869,51000000.0
2008-07-25 08:14:00,1.9869,1.9869,1.98655,1.9867,86100000.0
2008-07-25 08:15:00,1.9867,1.987,1.98655,1.987,62200000.0
2008-07-25 08:16:00,1.98695,1.987,1.98685,1.98695,14500000.0
2008-07-25 08:17:00,1.9869,1.9873,1.9868,1.9872,92400000.0
2008-07-25 08:18:00,1.98715,1.98725,1.9864,1.9864,104300000.0
2008-07-25 08:19:00,1.9864,1.9868,1.98615,1.9862,141400000.0
2008-07-25 08:20:00,1.98615,1.9866,1.98595,1.98635,256100000.0
2008-07-25 08:21:00,1.98635,1.98665,1.9862,1.98625,166400000.0
2008-07-25 08:22:00,1.9863,1.9865,1.9858,1.9862,261000000.0
2008-07-25 08:23:00,1.9862,1.9862,1.9858,1.986,107600000.0
2008-07-25 08:24:00,1.986,1.9865,1.9859,1.9863,85400000.0
2008-07-25 08:25:00,1.9863,1.9863,1.9862,1.9862,97900000.0
2008-07-25 08:26:00,1.98625,1.9864,1.9862,1.9863,77900000.0
2008-07-25 08:27:00,1.9864,1.9865,1.98625,1.9865,36800000.0
2008-07-25 08:28:00,1.98655,1.9871,1.98645,1.98685,117400000.0
2008-07-25 08:29:00,1.9869,1.9871,1.98665,1.9867,112800000.0
2008-07-25 08:30:00,1.9867,1.9868,1.98635,1.98665,150000000.0
2008-07-25 08:31:00,1.9866,1.9867,1.98575,1.98575,251100000.0
2008-07-25 08:32:00,1.98575,1.9862,1.98575,1.986,101300000.0
2008-07-25 08:33:00,1.98595,1.98605,1.9857,1.9859,195100001.0
2008-07-25 08:34:00,1.9859,1.986,1.9858,1.98585,56100000.0
2008-07-25 08:35:00,1.98585,1.98625,1.98585,1.9862,104900000.0
2008-07-25 08:36:00,1.98625,1.9863,1.9861,1.9862,101900000.0
2008-07-25 08:37:00,1.9862,1.9862,1.98515,1.9853,628300001.0
2008-07-25 08:38:00,1.98535,1.98545,1.9852,1.9853,268800000.0
2008-07-25 08:39:00,1.98535,1.9856,1.9853,1.98535,174000000.0
2008-07-25 08:40:00,1.98535,1.98535,1.98455,1.98465,464200000.0
2008-07-25 08:41:00,1.98465,1.9849,1.9846,1.9848,256500000.0
2008-07-25 08:42:00,1.9848,1.98545,1.98475,1.985,257900000.0
2008-07-25 08:43:00,1.98505,1.98515,1.98455,1.98515,377800000.0
2008-07-25 08:44:00,1.98515,1.98535,1.98505,1.98535,246300000.0
2008-07-25 08:45:00,1.98545,1.98585,1.9854,1.98585,111800000.0
2008-07-25 08:46:00,1.9859,1.9859,1.98565,1.9857,94200000.0
2008-07-25 08:47:00,1.9857,1.98585,1.98565,1.98585,55100000.0
2008-07-25 08:48:00,1.9858,1.98615,1.9858,1.9859,107700000.0
2008-07-25 08:49:00,1.9859,1.98605,1.9858,1.98585,83500000.0
2008-07-25 08:50:00,1.98585,1.9859,1.98565,1.9857,78800000.0
2008-07-25 08:51:00,1.9857,1.9858,1.98565,1.9857,52500000.0
2008-07-25 08:52:00,1.9857,1.9858,1.9856,1.9858,62700000.0
2008-07-25 08:53:00,1.98575,1.98575,1.9857,1.98575,44500000.0
2008-07-25 08:54:00,1.98575,1.986,1.98575,1.98595,90900000.0
2008-07-25 08:55:00,1.986,1.986,1.98575,1.9858,110500000.0
2008-07-25 08:56:00,1.9858,1.9859,1.9857,1.98575,107300000.0
2008-07-25 08:57:00,1.98575,1.98575,1.9855,1.9855,97900000.0
2008-07-25 08:58:00,1.98555,1.9857,1.9855,1.98555,93500000.0
2008-07-25 08:59:00,1.98555,1.98555,1.98545,1.9855,63200000.0
2008-07-25 09:00:00,1.9855,1.9858,1.98545,1.9858,176700000.0
2008-07-25 09:01:00,1.9858,1.98625,1.98575,1.98615,324000000.0
2008-07-25 09:02:00,1.98615,1.9867,1.98615,1.9867,345300001.0
2008-07-25 09:03:00,1.9867,1.9876,1.98655,1.9876,454600000.0
2008-07-25 09:04:00,1.9876,1.9878,1.98755,1.98765,315200000.0
2008-07-25 09:05:00,1.98765,1.98775,1.9873,1.9873,361600000.0
2008-07-25 09:06:00,1.9873,1.9876,1.9872,1.9873,384800000.0
2008-07-25 09:07:00,1.9873,1.9876,1.98725,1.9875,106200000.0
2008-07-25 09:08:00,1.9875,1.9877,1.98725,1.9873,409700000.0
2008-07-25 09:09:00,1.9873,1.9875,1.987,1.98715,359800000.0
2008-07-25 09:10:00,1.98715,1.9873,1.98715,1.9873,145800000.0
2008-07-25 09:11:00,1.9873,1.9873,1.9872,1.9873,60900000.0
2008-07-25 09:12:00,1.9873,1.9878,1.98725,1.9877,211200000.0
2008-07-25 09:13:00,1.9877,1.9877,1.9874,1.9876,222500000.0
2008-07-25 09:14:00,1.9875,1.9878,1.98745,1.98765,324300000.0
2008-07-25 09:15:00,1.98765,1.98825,1.98765,1.988,593199999.0
2008-07-25 09:16:00,1.98805,1.98805,1.9877,1.98785,265000000.0
2008-07-25 09:17:00,1.98785,1.9881,1.98775,1.98805,173500000.0
2008-07-25 09:18:00,1.98805,1.9883,1.9877,1.98805,508700001.0
2008-07-25 09:19:00,1.98805,1.9882,1.9875,1.98755,549200001.0
2008-07-25 09:20:00,1.9876,1.98765,1.98745,1.98745,259500000.0
2008-07-25 09:21:00,1.98745,1.9876,1.98735,1.9874,245800000.0
2008-07-25 09:22:00,1.98745,1.98765,1.9874,1.9875,151400000.0
2008-07-25 09:23:00,1.9875,1.9878,1.9873,1.9873,371800000.0
2008-07-25 09:24:00,1.9873,1.98735,1.9872,1.98735,204000000.0
2008-07-25 09:25:00,1.9873,1.9876,1.9873,1.9874,126100000.0
2008-07-25 09:26:00,1.98745,1.98775,1.9874,1.9877,224900000.0
2008-07-25 09:27:00,1.98775,1.98775,1.9874,1.98745,347200000.0
2008-07-25 09:28:00,1.98745,1.9878,1.98745,1.9877,133500000.0
2008-07-25 09:29:00,1.98775,1.9878,1.98705,1.98705,260000000.0
2008-07-25 09:30:00,1.98705,1.98765,1.98705,1.98755,138600000.0
2008-07-25 09:31:00,1.9876,1.98785,1.9876,1.98775,101600000.0
2008-07-25 09:32:00,1.98775,1.98825,1.98775,1.9878,184700000.0
2008-07-25 09:33:00,1.9878,1.9884,1.9878,1.9883,342600000.0
2008-07-25 09:34:00,1.98825,1.98835,1.9878,1.9878,298600000.0
2008-07-25 09:35:00,1.9878,1.9883,1.9874,1.9878,571800000.0
2008-07-25 09:36:00,1.9878,1.9883,1.9878,1.9883,176500000.0
2008-07-25 09:37:00,1.9883,1.9886,1.9878,1.9881,445200000.0
2008-07-25 09:38:00,1.9881,1.98875,1.9881,1.98875,428099999.0
2008-07-25 09:39:00,1.98875,1.9888,1.9887,1.98875,575899998.0
2008-07-25 09:40:00,1.98875,1.9893,1.98875,1.989,551900000.0
2008-07-25 09:41:00,1.989,1.98945,1.989,1.98915,364100000.0
2008-07-25 09:42:00,1.9892,1.9893,1.98875,1.9889,353600000.0
2008-07-25 09:43:00,1.9889,1.9891,1.98845,1.9885,510400000.0
2008-07-25 09:44:00,1.9885,1.9888,1.9885,1.98855,296700000.0
2008-07-25 09:45:00,1.98855,1.9887,1.9884,1.9885,155200000.0
2008-07-25 09:46:00,1.98855,1.9886,1.98845,1.9885,186200000.0
2008-07-25 09:47:00,1.9885,1.98855,1.9883,1.9883,138700000.0
2008-07-25 09:48:00,1.98825,1.98835,1.98815,1.98815,257300000.0
2008-07-25 09:49:00,1.98825,1.9883,1.98795,1.988,131100000.0
2008-07-25 09:50:00,1.988,1.9882,1.98785,1.9882,62900000.0
2008-07-25 09:51:00,1.98815,1.9884,1.98795,1.98835,125900000.0
2008-07-25 09:52:00,1.98835,1.98835,1.9879,1.988,167200000.0
2008-07-25 09:53:00,1.988,1.988,1.98785,1.98795,94100000.0
2008-07-25 09:54:00,1.9879,1.98795,1.98775,1.98775,59900000.0
2008-07-25 09:55:00,1.98775,1.9878,1.9876,1.9876,81700000.0
2008-07-25 09:56:00,1.9875,1.9877,1.9874,1.9876,254900000.0
2008-07-25 09:57:00,1.9877,1.9877,1.98715,1.9872,303199999.0
2008-07-25 09:58:00,1.9872,1.98735,1.98715,1.9873,184000001.0
2008-07-25 09:59:00,1.9873,1.98745,1.9871,1.9871,179900000.0
2008-07-25 10:00:00,1.98725,1.98725,1.9868,1.98685,277400001.0
2008-07-25 10:01:00,1.98685,1.9874,1.98685,1.987,341600000.0
2008-07-25 10:02:00,1.98695,1.9873,1.98685,1.98715,160000000.0
2008-07-25 10:03:00,1.98715,1.9874,1.98715,1.98725,96700000.0
2008-07-25 10:04:00,1.9872,1.9875,1.9872,1.9872,131800000.0
2008-07-25 10:05:00,1.9872,1.9874,1.9871,1.9872,158600000.0
2008-07-25 10:06:00,1.98725,1.9873,1.9869,1.98705,189700000.0
2008-07-25 10:07:00,1.98705,1.98735,1.98695,1.98735,105200000.0
2008-07-25 10:08:00,1.98735,1.98745,1.9872,1.9873,165000000.0
2008-07-25 10:09:00,1.98725,1.9874,1.9872,1.9874,102300000.0
2008-07-25 10:10:00,1.9873,1.9874,1.98725,1.9873,92900000.0
2008-07-25 10:11:00,1.9873,1.9873,1.98675,1.9873,287200000.0
2008-07-25 10:12:00,1.9873,1.9875,1.98725,1.9875,108600000.0
2008-07-25 10:13:00,1.9875,1.9877,1.98735,1.9875,114300000.0
2008-07-25 10:14:00,1.9875,1.98785,1.98745,1.98775,157700000.0
2008-07-25 10:15:00,1.98775,1.988,1.98775,1.9879,125300000.0
2008-07-25 10:16:00,1.9878,1.9886,1.9878,1.9882,379000000.0
2008-07-25 10:17:00,1.98825,1.9885,1.9882,1.9883,204800000.0
2008-07-25 10:18:00,1.98825,1.9883,1.9877,1.98775,302800000.0
2008-07-25 10:19:00,1.98775,1.988,1.9875,1.98795,325800000.0
2008-07-25 10:20:00,1.98795,1.9883,1.9876,1.9878,297300000.0
2008-07-25 10:21:00,1.9878,1.9881,1.98775,1.98805,357700000.0
2008-07-25 10:22:00,1.9881,1.98845,1.9881,1.9883,325300000.0
2008-07-25 10:23:00,1.98825,1.9885,1.9882,1.9884,501700001.0
2008-07-25 10:24:00,1.98835,1.98835,1.9879,1.9879,294200001.0
2008-07-25 10:25:00,1.988,1.98805,1.98775,1.9878,395200000.0
2008-07-25 10:26:00,1.9878,1.98795,1.98775,1.9879,323500000.0
2008-07-25 10:27:00,1.9878,1.988,1.98775,1.98775,247700000.0
2008-07-25 10:28:00,1.9878,1.988,1.98755,1.9877,267200000.0
2008-07-25 10:29:00,1.9877,1.9878,1.9864,1.9865,267100000.0
2008-07-25 10:30:00,1.98675,1.98825,1.9861,1.9882,449800000.0
2008-07-25 10:31:00,1.9882,1.9898,1.9882,1.98895,404500000.0
2008-07-25 10:32:00,1.98895,1.9894,1.9889,1.9893,224800000.0
2008-07-25 10:33:00,1.9893,1.9893,1.9888,1.9891,273000002.0
2008-07-25 10:34:00,1.9891,1.9892,1.989,1.989,98600000.0
2008-07-25 10:35:00,1.989,1.98905,1.9887,1.98885,241500000.0
2008-07-25 10:36:00,1.9888,1.98895,1.98855,1.9886,218000000.0
2008-07-25 10:37:00,1.98855,1.9889,1.98765,1.9889,456200000.0
2008-07-25 10:38:00,1.98885,1.98885,1.9885,1.9886,275700000.0
2008-07-25 10:39:00,1.9886,1.9889,1.9886,1.9887,178000000.0
2008-07-25 10:40:00,1.98865,1.9887,1.98845,1.9886,179000000.0
2008-07-25 10:41:00,1.98865,1.98915,1.9886,1.98915,301200000.0
2008-07-25 10:42:00,1.9891,1.98925,1.9889,1.98905,212900000.0
2008-07-25 10:43:00,1.9891,1.9892,1.989,1.9892,191800000.0
2008-07-25 10:44:00,1.9892,1.9895,1.98885,1.98885,436900000.0
2008-07-25 10:45:00,1.9888,1.98915,1.9888,1.9891,318300000.0
2008-07-25 10:46:00,1.9891,1.9891,1.98885,1.98885,277700000.0
2008-07-25 10:47:00,1.98885,1.98895,1.9883,1.98865,277200000.0
2008-07-25 10:48:00,1.98865,1.9889,1.9884,1.9885,379000003.0
2008-07-25 10:49:00,1.9885,1.98865,1.9883,1.98865,439000000.0
2008-07-25 10:50:00,1.98865,1.98895,1.98865,1.98885,225000000.0
2008-07-25 10:51:00,1.98885,1.9889,1.9888,1.98885,85400000.0
2008-07-25 10:52:00,1.9889,1.9892,1.98875,1.98895,228500000.0
2008-07-25 10:53:00,1.98895,1.98895,1.9889,1.98895,40800000.0
2008-07-25 10:54:00,1.98895,1.98895,1.9886,1.9889,207100000.0
2008-07-25 10:55:00,1.9889,1.9889,1.98865,1.98885,148100000.0
2008-07-25 10:56:00,1.98885,1.9891,1.98875,1.98905,287400000.0
2008-07-25 10:57:00,1.98905,1.98955,1.98895,1.9893,345200000.0
2008-07-25 10:58:00,1.98935,1.9904,1.98915,1.9903,537200000.0
2008-07-25 10:59:00,1.99035,1.9906,1.9901,1.99035,837500001.0
2008-07-25 11:00:00,1.9904,1.99055,1.9901,1.99025,617399999.0
2008-07-25 11:01:00,1.99025,1.99105,1.99025,1.99105,687200000.0
2008-07-25 11:02:00,1.99105,1.9913,1.99105,1.99115,416000000.0
2008-07-25 11:03:00,1.99115,1.9913,1.99095,1.9911,404400000.0
2008-07-25 11:04:00,1.9911,1.99185,1.9911,1.9917,501400000.0
2008-07-25 11:05:00,1.9917,1.9919,1.9916,1.9919,235000000.0
2008-07-25 11:06:00,1.99185,1.9922,1.9916,1.9922,187400000.0
2008-07-25 11:07:00,1.99225,1.99295,1.9922,1.9926,427100000.0
2008-07-25 11:08:00,1.9926,1.99325,1.99255,1.99315,322700000.0
2008-07-25 11:09:00,1.9932,1.9934,1.993,1.9931,440500000.0
2008-07-25 11:10:00,1.9931,1.9933,1.99305,1.9931,328100000.0
2008-07-25 11:11:00,1.99315,1.99325,1.9928,1.9932,498500001.0
2008-07-25 11:12:00,1.9932,1.9932,1.99265,1.99275,368800000.0
2008-07-25 11:13:00,1.99275,1.9933,1.9927,1.9931,431100000.0
2008-07-25 11:14:00,1.9931,1.9933,1.9928,1.99295,453199999.0
2008-07-25 11:15:00,1.993,1.9939,1.99295,1.9937,589399997.0
2008-07-25 11:16:00,1.9936,1.9943,1.9936,1.99425,361099999.0
2008-07-25 11:17:00,1.9942,1.9947,1.9942,1.99445,310200000.0
2008-07-25 11:18:00,1.9945,1.9945,1.9942,1.9943,364300001.0
2008-07-25 11:19:00,1.99415,1.99425,1.99385,1.99395,173900000.0
2008-07-25 11:20:00,1.994,1.9941,1.9937,1.99395,217400000.0
2008-07-25 11:21:00,1.99395,1.99455,1.9939,1.99455,307500000.0
2008-07-25 11:22:00,1.99455,1.9947,1.9941,1.99425,309799999.0
2008-07-25 11:23:00,1.99425,1.9947,1.994,1.9946,468000000.0
2008-07-25 11:24:00,1.9946,1.99605,1.9945,1.9954,677900000.0
2008-07-25 11:25:00,1.9954,1.9954,1.99485,1.99495,374900000.0
2008-07-25 11:26:00,1.995,1.9951,1.9949,1.99505,263100000.0
2008-07-25 11:27:00,1.99505,1.9956,1.9949,1.99495,276000000.0
2008-07-25 11:28:00,1.9949,1.9949,1.9945,1.99455,314700000.0
2008-07-25 11:29:00,1.99455,1.9947,1.9944,1.9946,248800000.0
2008-07-25 11:30:00,1.9946,1.9949,1.99415,1.9942,383800000.0
2008-07-25 11:31:00,1.9942,1.9943,1.9937,1.9938,231900001.0
2008-07-25 11:32:00,1.9938,1.9938,1.9933,1.99355,278800000.0
2008-07-25 11:33:00,1.99355,1.9936,1.9933,1.9934,118700000.0
2008-07-25 11:34:00,1.99335,1.9934,1.993,1.99305,412000000.0
2008-07-25 11:35:00,1.99305,1.9934,1.993,1.99315,140500000.0
2008-07-25 11:36:00,1.99315,1.99375,1.9931,1.99375,234600000.0
2008-07-25 11:37:00,1.9937,1.99385,1.9935,1.9937,212900000.0
2008-07-25 11:38:00,1.99375,1.99385,1.9936,1.99385,169600000.0
2008-07-25 11:39:00,1.994,1.9943,1.99375,1.99375,211400000.0
2008-07-25 11:40:00,1.99375,1.9938,1.99345,1.99375,216700000.0
2008-07-25 11:41:00,1.9937,1.99375,1.9934,1.99345,190900000.0
2008-07-25 11:42:00,1.99345,1.9937,1.9934,1.9936,136400000.0
2008-07-25 11:43:00,1.9936,1.9938,1.9934,1.99375,215000000.0
2008-07-25 11:44:00,1.99375,1.9942,1.9937,1.9942,183500000.0
2008-07-25 11:45:00,1.9942,1.9946,1.994,1.99455,492600000.0
2008-07-25 11:46:00,1.99465,1.9947,1.9939,1.9943,233800000.0
2008-07-25 11:47:00,1.9943,1.9944,1.994,1.99425,177900000.0
2008-07-25 11:48:00,1.9942,1.9943,1.9941,1.9943,156500000.0
2008-07-25 11:49:00,1.99425,1.9944,1.99425,1.99435,111900000.0
2008-07-25 11:50:00,1.99435,1.99495,1.99425,1.99475,283100000.0
2008-07-25 11:51:00,1.99475,1.9948,1.99415,1.9943,345800000.0
2008-07-25 11:52:00,1.9943,1.9946,1.99425,1.9946,332000000.0
2008-07-25 11:53:00,1.9945,1.9946,1.99415,1.9942,209000000.0
2008-07-25 11:54:00,1.9942,1.99445,1.99415,1.9944,560900000.0
2008-07-25 11:55:00,1.9944,1.99475,1.9944,1.9946,271300000.0
2008-07-25 11:56:00,1.99465,1.99475,1.99445,1.99475,337900000.0
2008-07-25 11:57:00,1.99495,1.99505,1.9946,1.99465,232900000.0
2008-07-25 11:58:00,1.9947,1.99525,1.9947,1.99495,169500000.0
2008-07-25 11:59:00,1.99505,1.9951,1.9947,1.9948,240400001.0
2008-07-25 12:00:00,1.99485,1.99505,1.9948,1.995,102100000.0
2008-07-25 12:01:00,1.9949,1.99495,1.99465,1.99485,151800000.0
2008-07-25 12:02:00,1.9949,1.99515,1.9948,1.99515,248700000.0
2008-07-25 12:03:00,1.9951,1.99555,1.9951,1.99545,217100000.0
2008-07-25 12:04:00,1.9955,1.9955,1.9952,1.9952,108300000.0
2008-07-25 12:05:00,1.9952,1.9952,1.99475,1.9949,272700001.0
2008-07-25 12:06:00,1.9949,1.99515,1.99465,1.9951,295200000.0
2008-07-25 12:07:00,1.9951,1.99515,1.9946,1.99465,323700000.0
2008-07-25 12:08:00,1.99465,1.9947,1.9943,1.99445,280200000.0
2008-07-25 12:09:00,1.9945,1.99475,1.9944,1.99455,283200000.0
2008-07-25 12:10:00,1.9946,1.9946,1.99405,1.9943,237900000.0
2008-07-25 12:11:00,1.9943,1.9943,1.9933,1.99375,218400001.0
2008-07-25 12:12:00,1.99375,1.99385,1.9936,1.9936,135800000.0
2008-07-25 12:13:00,1.9936,1.99445,1.9935,1.9944,262400000.0
2008-07-25 12:14:00,1.9944,1.99445,1.9941,1.9943,127000000.0
2008-07-25 12:15:00,1.9943,1.9945,1.99405,1.9941,138900000.0
2008-07-25 12:16:00,1.99415,1.99445,1.9941,1.9943,92300000.0
2008-07-25 12:17:00,1.99435,1.9944,1.9943,1.9944,102700000.0
2008-07-25 12:18:00,1.9944,1.9944,1.99415,1.9942,80700000.0
2008-07-25 12:19:00,1.9942,1.99425,1.9941,1.99425,101400000.0
2008-07-25 12:20:00,1.99425,1.99445,1.9941,1.9941,74300000.0
2008-07-25 12:21:00,1.9941,1.9942,1.9936,1.99365,80300000.0
2008-07-25 12:22:00,1.99365,1.9941,1.9936,1.9941,135800000.0
2008-07-25 12:23:00,1.9941,1.9944,1.9939,1.994,165500000.0
2008-07-25 12:24:00,1.994,1.9942,1.99385,1.9941,210300000.0
2008-07-25 12:25:00,1.99415,1.99565,1.99415,1.9955,205800000.0
2008-07-25 12:26:00,1.9956,1.9957,1.9953,1.99555,138900000.0
2008-07-25 12:27:00,1.99555,1.9956,1.9954,1.9955,84000000.0
2008-07-25 12:28:00,1.9956,1.996,1.99555,1.996,243000000.0
2008-07-25 12:29:00,1.99595,1.9966,1.99595,1.99635,244300000.0
2008-07-25 12:30:00,1.9963,1.997,1.9963,1.9968,167200000.0
2008-07-25 12:31:00,1.9968,1.9969,1.99645,1.9966,278900000.0
2008-07-25 12:32:00,1.9966,1.9968,1.9966,1.99675,174500000.0
2008-07-25 12:33:00,1.9968,1.9968,1.99665,1.99665,109300000.0
2008-07-25 12:34:00,1.99665,1.9967,1.99635,1.9964,91700000.0
2008-07-25 12:35:00,1.9964,1.9965,1.9964,1.9965,51200000.0
2008-07-25 12:36:00,1.9965,1.99695,1.9965,1.99695,166200000.0
2008-07-25 12:37:00,1.99695,1.99745,1.99665,1.99675,324100000.0
2008-07-25 12:38:00,1.99675,1.9968,1.99635,1.9964,260200000.0
2008-07-25 12:39:00,1.9964,1.9965,1.9962,1.9965,155900001.0
2008-07-25 12:40:00,1.9965,1.997,1.9965,1.9968,124000000.0
2008-07-25 12:41:00,1.9968,1.9971,1.9968,1.9971,204200000.0
2008-07-25 12:42:00,1.9971,1.9971,1.9968,1.9968,68500000.0
2008-07-25 12:43:00,1.9968,1.9971,1.9964,1.9971,158000000.0
2008-07-25 12:44:00,1.9971,1.99775,1.9971,1.9975,271700000.0
2008-07-25 12:45:00,1.9975,1.9975,1.99695,1.99695,147600000.0
2008-07-25 12:46:00,1.99695,1.99705,1.9968,1.9968,135700000.0
2008-07-25 12:47:00,1.99685,1.997,1.9968,1.9969,54100000.0
2008-07-25 12:48:00,1.9969,1.9972,1.99675,1.9969,147000000.0
2008-07-25 12:49:00,1.9969,1.99695,1.9968,1.99685,155100000.0
2008-07-25 12:50:00,1.99685,1.99695,1.99685,1.9969,66700000.0
2008-07-25 12:51:00,1.9969,1.9969,1.99675,1.99675,68400000.0
2008-07-25 12:52:00,1.99675,1.9969,1.99675,1.99685,78600000.0
2008-07-25 12:53:00,1.99685,1.997,1.99685,1.9969,118400000.0
2008-07-25 12:54:00,1.9969,1.99705,1.9969,1.9969,59500000.0
2008-07-25 12:55:00,1.9969,1.9969,1.9966,1.9967,179800000.0
2008-07-25 12:56:00,1.99665,1.99665,1.9963,1.9966,191100000.0
2008-07-25 12:57:00,1.99665,1.9967,1.9964,1.9964,120300000.0
2008-07-25 12:58:00,1.9964,1.9965,1.9963,1.99645,188900000.0
2008-07-25 12:59:00,1.9964,1.99675,1.9964,1.9965,221200000.0
2008-07-25 13:00:00,1.9965,1.99675,1.9964,1.9964,275500000.0
2008-07-25 13:01:00,1.9964,1.99665,1.99625,1.9963,201400000.0
2008-07-25 13:02:00,1.9963,1.9963,1.9958,1.99625,128700000.0
2008-07-25 13:03:00,1.99625,1.9963,1.9959,1.99625,129200000.0
2008-07-25 13:04:00,1.9962,1.99635,1.9961,1.9962,174400000.0
2008-07-25 13:05:00,1.9962,1.9962,1.9956,1.9957,208300000.0
2008-07-25 13:06:00,1.9957,1.9959,1.99565,1.99575,153300000.0
2008-07-25 13:07:00,1.99575,1.9958,1.9954,1.9955,170600000.0
2008-07-25 13:08:00,1.9955,1.9958,1.9953,1.9957,159500000.0
2008-07-25 13:09:00,1.9957,1.99575,1.9955,1.9955,72200000.0
2008-07-25 13:10:00,1.9956,1.9957,1.99555,1.9956,144300000.0
2008-07-25 13:11:00,1.99565,1.99615,1.9955,1.99615,175700000.0
2008-07-25 13:12:00,1.99615,1.997,1.99615,1.9967,211200000.0
2008-07-25 13:13:00,1.9967,1.9967,1.9966,1.9967,96500000.0
2008-07-25 13:14:00,1.9967,1.99705,1.9967,1.997,77500000.0
2008-07-25 13:15:00,1.997,1.99735,1.99695,1.99725,154900000.0
2008-07-25 13:16:00,1.99725,1.99725,1.997,1.99705,82100000.0
2008-07-25 13:17:00,1.99705,1.9973,1.997,1.997,143100000.0
2008-07-25 13:18:00,1.99705,1.99705,1.9967,1.99685,109500000.0
2008-07-25 13:19:00,1.9969,1.9973,1.9969,1.9971,116500000.0
2008-07-25 13:20:00,1.9972,1.9972,1.99695,1.99695,91300000.0
2008-07-25 13:21:00,1.997,1.9973,1.99695,1.9973,130100000.0
2008-07-25 13:22:00,1.9973,1.9975,1.9973,1.99745,48200000.0
2008-07-25 13:23:00,1.99745,1.9975,1.9972,1.9974,42200000.0
2008-07-25 13:24:00,1.9974,1.9974,1.9971,1.9971,75500000.0
2008-07-25 13:25:00,1.9972,1.9972,1.9967,1.9967,77700000.0
2008-07-25 13:26:00,1.9967,1.9967,1.9965,1.9966,86000000.0
2008-07-25 13:27:00,1.9966,1.9968,1.9966,1.9966,88900000.0
2008-07-25 13:28:00,1.9966,1.9971,1.9964,1.9971,182300000.0
2008-07-25 13:29:00,1.9971,1.9975,1.9968,1.99735,168800000.0
2008-07-25 13:30:00,1.99735,1.9977,1.99735,1.99755,89300000.0
2008-07-25 13:31:00,1.99755,1.99755,1.9973,1.99745,133800000.0
2008-07-25 13:32:00,1.99745,1.9977,1.9972,1.99765,122300000.0
2008-07-25 13:33:00,1.99765,1.9978,1.9975,1.9976,300400000.0
2008-07-25 13:34:00,1.9976,1.9977,1.99725,1.9976,230200000.0
2008-07-25 13:35:00,1.99755,1.9976,1.99715,1.9972,102800000.0
2008-07-25 13:36:00,1.9972,1.9972,1.99665,1.99675,198400000.0
2008-07-25 13:37:00,1.99675,1.9975,1.9967,1.9972,221100000.0
2008-07-25 13:38:00,1.99715,1.9972,1.9968,1.997,266300002.0
2008-07-25 13:39:00,1.997,1.99705,1.99685,1.99695,92900000.0
2008-07-25 13:40:00,1.99695,1.997,1.9969,1.9969,16200000.0
2008-07-25 13:41:00,1.9969,1.99705,1.9968,1.99705,74600000.0
2008-07-25 13:42:00,1.99705,1.99725,1.9969,1.9972,178200000.0
2008-07-25 13:43:00,1.9972,1.9973,1.99705,1.9971,63100000.0
2008-07-25 13:44:00,1.9971,1.9971,1.9969,1.997,110900000.0
2008-07-25 13:45:00,1.997,1.99725,1.997,1.99725,89400000.0
2008-07-25 13:46:00,1.99725,1.9977,1.99725,1.9975,155100000.0
2008-07-25 13:47:00,1.9975,1.9975,1.997,1.9974,195400000.0
2008-07-25 13:48:00,1.99745,1.9975,1.9969,1.9969,155000000.0
2008-07-25 13:49:00,1.9969,1.9971,1.9969,1.9969,59700000.0
2008-07-25 13:50:00,1.9969,1.9969,1.99645,1.99645,288400000.0
2008-07-25 13:51:00,1.9964,1.99655,1.996,1.996,301599999.0
2008-07-25 13:52:00,1.9961,1.9961,1.9957,1.996,231400000.0
2008-07-25 13:53:00,1.996,1.99655,1.996,1.9963,244500000.0
2008-07-25 13:54:00,1.99625,1.9963,1.996,1.99605,156800000.0
2008-07-25 13:55:00,1.99605,1.9961,1.996,1.996,195700000.0
2008-07-25 13:56:00,1.996,1.996,1.9956,1.9959,220100000.0
2008-07-25 13:57:00,1.9959,1.9959,1.9956,1.9957,134900000.0
2008-07-25 13:58:00,1.9957,1.9957,1.99485,1.9949,404000000.0
2008-07-25 13:59:00,1.99495,1.9951,1.99485,1.995,265400000.0
2008-07-25 14:00:00,1.99495,1.995,1.9947,1.9947,168600000.0
2008-07-25 14:01:00,1.9947,1.9948,1.99455,1.9948,109700000.0
2008-07-25 14:02:00,1.9948,1.99535,1.9948,1.99535,230700000.0
2008-07-25 14:03:00,1.9954,1.9955,1.9953,1.9955,237700000.0
2008-07-25 14:04:00,1.9955,1.9957,1.9955,1.9956,164000000.0
2008-07-25 14:05:00,1.9956,1.99585,1.9955,1.9958,180300000.0
2008-07-25 14:06:00,1.9958,1.9963,1.9957,1.9961,148200000.0
2008-07-25 14:07:00,1.9961,1.9962,1.9958,1.9958,79600000.0
2008-07-25 14:08:00,1.9958,1.99585,1.9955,1.9956,87700000.0
2008-07-25 14:09:00,1.9956,1.9957,1.9956,1.9956,103500000.0
2008-07-25 14:10:00,1.9956,1.9959,1.9955,1.9958,75300000.0
2008-07-25 14:11:00,1.9958,1.9959,1.9957,1.9957,143000000.0
2008-07-25 14:12:00,1.9956,1.9968,1.9956,1.9964,121500000.0
2008-07-25 14:13:00,1.9964,1.9967,1.996,1.99615,243300000.0
2008-07-25 14:14:00,1.996,1.9961,1.99435,1.9946,346400002.0
2008-07-25 14:15:00,1.99435,1.99455,1.9942,1.99435,266800001.0
2008-07-25 14:16:00,1.99435,1.99445,1.9939,1.99395,357400000.0
2008-07-25 14:17:00,1.994,1.994,1.9933,1.9939,399300000.0
2008-07-25 14:18:00,1.994,1.994,1.9937,1.99385,229100000.0
2008-07-25 14:19:00,1.9939,1.9939,1.9936,1.9938,182100000.0
2008-07-25 14:20:00,1.99385,1.99415,1.9937,1.9937,358200000.0
2008-07-25 14:21:00,1.9937,1.99375,1.99335,1.99355,243000000.0
2008-07-25 14:22:00,1.9936,1.9938,1.9934,1.9937,281400000.0
2008-07-25 14:23:00,1.9937,1.9939,1.9936,1.99365,174100000.0
2008-07-25 14:24:00,1.9937,1.9937,1.9935,1.9936,110000000.0
2008-07-25 14:25:00,1.9937,1.9937,1.9935,1.9937,96900000.0
2008-07-25 14:26:00,1.9937,1.9939,1.9934,1.99355,170300000.0
2008-07-25 14:27:00,1.9936,1.9938,1.9936,1.9937,220100000.0
2008-07-25 14:28:00,1.9937,1.9943,1.9937,1.99425,170600000.0
2008-07-25 14:29:00,1.99425,1.99475,1.9939,1.9941,433300001.0
2008-07-25 14:30:00,1.9942,1.9942,1.99235,1.9926,572067500.0
2008-07-25 14:31:00,1.9926,1.993,1.9926,1.9929,635900000.0
2008-07-25 14:32:00,1.99285,1.9929,1.9917,1.9919,676499998.0
2008-07-25 14:33:00,1.9919,1.992,1.9913,1.99145,606667499.0
2008-07-25 14:34:00,1.99145,1.9918,1.9912,1.99175,395200001.0
2008-07-25 14:35:00,1.99175,1.9924,1.99175,1.9923,260400000.0
2008-07-25 14:36:00,1.9922,1.9924,1.992,1.9924,293900000.0
2008-07-25 14:37:00,1.9924,1.99265,1.99225,1.9923,427500000.0
2008-07-25 14:38:00,1.9923,1.99275,1.9922,1.99275,283400000.0
2008-07-25 14:39:00,1.99275,1.99285,1.9925,1.99265,319600000.0
2008-07-25 14:40:00,1.99265,1.993,1.99255,1.9928,556200001.0
2008-07-25 14:41:00,1.99275,1.9933,1.99265,1.993,335300000.0
2008-07-25 14:42:00,1.993,1.99345,1.9929,1.9929,585399999.0
2008-07-25 14:43:00,1.9929,1.9932,1.99275,1.9929,285700000.0
2008-07-25 14:44:00,1.99285,1.99335,1.9928,1.9933,206300000.0
2008-07-25 14:45:00,1.9933,1.9938,1.99325,1.9935,335400000.0
2008-07-25 14:46:00,1.9935,1.9936,1.9924,1.9927,335900001.0
2008-07-25 14:47:00,1.99265,1.99275,1.9922,1.99235,323000000.0
2008-07-25 14:48:00,1.99235,1.9925,1.99205,1.9923,495299999.0
2008-07-25 14:49:00,1.9923,1.99245,1.99225,1.99235,177200000.0
2008-07-25 14:50:00,1.99235,1.9925,1.9922,1.99245,237300000.0
2008-07-25 14:51:00,1.99245,1.9925,1.9923,1.9923,300800000.0
2008-07-25 14:52:00,1.9923,1.9926,1.9921,1.9926,458800000.0
2008-07-25 14:53:00,1.9926,1.9929,1.99245,1.9929,288100000.0
2008-07-25 14:54:00,1.9929,1.99295,1.99275,1.9928,172200000.0
2008-07-25 14:55:00,1.9928,1.99305,1.99275,1.99285,291200000.0
2008-07-25 14:56:00,1.99285,1.99285,1.99225,1.99235,601500002.0
2008-07-25 14:57:00,1.99235,1.9928,1.9923,1.99265,260300000.0
2008-07-25 14:58:00,1.99265,1.9929,1.99265,1.99275,265600000.0
2008-07-25 14:59:00,1.99275,1.9929,1.99225,1.9925,629199996.0
2008-07-25 15:00:00,1.9925,1.9926,1.99215,1.99235,532700000.0
2008-07-25 15:01:00,1.9923,1.99285,1.9923,1.99265,240800000.0
2008-07-25 15:02:00,1.99265,1.99265,1.9917,1.992,681200000.0
2008-07-25 15:03:00,1.992,1.9922,1.99175,1.992,248500000.0
2008-07-25 15:04:00,1.992,1.9921,1.99155,1.9916,517700000.0
2008-07-25 15:05:00,1.99155,1.9921,1.9915,1.9917,247500000.0
2008-07-25 15:06:00,1.9917,1.99235,1.99165,1.9919,345399999.0
2008-07-25 15:07:00,1.99185,1.992,1.9917,1.9919,361700000.0
2008-07-25 15:08:00,1.9919,1.9919,1.9918,1.99185,146700000.0
2008-07-25 15:09:00,1.99185,1.992,1.9917,1.99185,176200000.0
2008-07-25 15:10:00,1.99185,1.9924,1.99185,1.9922,360000000.0
2008-07-25 15:11:00,1.9922,1.9923,1.99195,1.992,261600000.0
2008-07-25 15:12:00,1.992,1.992,1.99185,1.99195,126200000.0
2008-07-25 15:13:00,1.99195,1.9923,1.99195,1.9922,200900000.0
2008-07-25 15:14:00,1.9922,1.9922,1.99185,1.99185,324000000.0
2008-07-25 15:15:00,1.9919,1.9919,1.9913,1.9914,116700000.0
2008-07-25 15:16:00,1.9914,1.99195,1.99125,1.99195,263000000.0
2008-07-25 15:17:00,1.992,1.99225,1.99195,1.99215,199400000.0
2008-07-25 15:18:00,1.99215,1.9922,1.99155,1.9917,423099999.0
2008-07-25 15:19:00,1.9916,1.9919,1.9916,1.9916,156600000.0
2008-07-25 15:20:00,1.99165,1.9918,1.9911,1.9912,353400000.0
2008-07-25 15:21:00,1.9911,1.9914,1.99095,1.99135,268300000.0
2008-07-25 15:22:00,1.9914,1.99275,1.99135,1.9924,427900000.0
2008-07-25 15:23:00,1.9924,1.9926,1.99215,1.99225,250400000.0
2008-07-25 15:24:00,1.99225,1.9923,1.99215,1.9922,215100000.0
2008-07-25 15:25:00,1.9922,1.9922,1.99205,1.99215,168500000.0
2008-07-25 15:26:00,1.9921,1.99215,1.992,1.992,102400000.0
2008-07-25 15:27:00,1.992,1.9921,1.99185,1.9921,182600000.0
2008-07-25 15:28:00,1.9921,1.9923,1.9921,1.9921,135000000.0
2008-07-25 15:29:00,1.9921,1.9921,1.9918,1.9918,98900000.0
2008-07-25 15:30:00,1.99195,1.99195,1.99175,1.9918,159000001.0
2008-07-25 15:31:00,1.9918,1.9918,1.99135,1.9916,213300000.0
2008-07-25 15:32:00,1.9917,1.9917,1.99145,1.9915,221100000.0
2008-07-25 15:33:00,1.9915,1.99185,1.9915,1.99175,175900000.0
2008-07-25 15:34:00,1.99175,1.99225,1.99155,1.99215,200800000.0
2008-07-25 15:35:00,1.9922,1.99235,1.9922,1.9923,126400000.0
2008-07-25 15:36:00,1.9923,1.99265,1.9922,1.99225,278100000.0
2008-07-25 15:37:00,1.99225,1.9924,1.9921,1.9923,225800000.0
2008-07-25 15:38:00,1.9923,1.99255,1.9921,1.9925,183100000.0
2008-07-25 15:39:00,1.9925,1.9925,1.99235,1.99245,94900000.0
2008-07-25 15:40:00,1.99245,1.99265,1.99245,1.9926,76700000.0
2008-07-25 15:41:00,1.9925,1.9925,1.99205,1.9923,340400001.0
2008-07-25 15:42:00,1.99225,1.99275,1.99215,1.9927,298500000.0
2008-07-25 15:43:00,1.99275,1.99295,1.9926,1.99275,178000000.0
2008-07-25 15:44:00,1.9928,1.9932,1.9928,1.99305,264200000.0
2008-07-25 15:45:00,1.99305,1.9933,1.993,1.99325,128200000.0
2008-07-25 15:46:00,1.9932,1.99405,1.99295,1.99375,434700001.0
2008-07-25 15:47:00,1.99375,1.9942,1.9937,1.994,400599999.0
2008-07-25 15:48:00,1.99405,1.99445,1.994,1.9942,335299999.0
2008-07-25 15:49:00,1.99415,1.9942,1.99365,1.99375,341400000.0
2008-07-25 15:50:00,1.99375,1.9938,1.99355,1.99355,104867500.0
2008-07-25 15:51:00,1.99355,1.99355,1.99305,1.9933,251500000.0
2008-07-25 15:52:00,1.9933,1.9935,1.99325,1.99345,277100000.0
2008-07-25 15:53:00,1.99345,1.9935,1.99325,1.99325,164500000.0
2008-07-25 15:54:00,1.99325,1.99355,1.99325,1.9933,155700000.0
2008-07-25 15:55:00,1.9933,1.9933,1.992,1.99235,539100000.0
2008-07-25 15:56:00,1.99235,1.993,1.99235,1.99245,358100000.0
2008-07-25 15:57:00,1.9925,1.99265,1.9922,1.99255,339700000.0
2008-07-25 15:58:00,1.99255,1.9927,1.99215,1.9925,366900000.0
2008-07-25 15:59:00,1.9925,1.99265,1.99225,1.9923,276100001.0
2008-07-25 16:00:00,1.9923,1.9923,1.9901,1.9902,806000003.0
2008-07-25 16:01:00,1.9904,1.9908,1.9902,1.9908,853700000.0
2008-07-25 16:02:00,1.9908,1.9912,1.9906,1.99065,576300000.0
2008-07-25 16:03:00,1.99065,1.9907,1.9903,1.9903,336400000.0
2008-07-25 16:04:00,1.9903,1.9905,1.99025,1.9904,246700000.0
2008-07-25 16:05:00,1.99035,1.9905,1.9902,1.9904,235900000.0
2008-07-25 16:06:00,1.9904,1.9907,1.99025,1.9907,342400000.0
2008-07-25 16:07:00,1.9907,1.99095,1.9898,1.99,439699999.0
2008-07-25 16:08:00,1.99,1.99035,1.9899,1.99005,503300000.0
2008-07-25 16:09:00,1.99005,1.99025,1.9899,1.99015,306600000.0
2008-07-25 16:10:00,1.9903,1.9912,1.99025,1.991,283799998.0
2008-07-25 16:11:00,1.99095,1.99105,1.9906,1.9906,238100000.0
2008-07-25 16:12:00,1.9906,1.9907,1.9905,1.9906,362600000.0
2008-07-25 16:13:00,1.99055,1.9906,1.99045,1.99045,155700000.0
2008-07-25 16:14:00,1.99045,1.9905,1.99015,1.99015,250300000.0
2008-07-25 16:15:00,1.99015,1.99045,1.99,1.9901,182600000.0
2008-07-25 16:16:00,1.99015,1.99015,1.98995,1.99,189400000.0
2008-07-25 16:17:00,1.99,1.9903,1.9897,1.98995,383700000.0
2008-07-25 16:18:00,1.98995,1.9906,1.98995,1.99035,349100000.0
2008-07-25 16:19:00,1.9903,1.9903,1.98985,1.99015,283699998.0
2008-07-25 16:20:00,1.99015,1.9902,1.98905,1.9891,667200000.0
2008-07-25 16:21:00,1.98915,1.98935,1.98895,1.98905,296600000.0
2008-07-25 16:22:00,1.98905,1.9891,1.98845,1.9891,725600001.0
2008-07-25 16:23:00,1.98905,1.98935,1.989,1.98935,435800000.0
2008-07-25 16:24:00,1.9893,1.99,1.9893,1.9899,428799999.0
2008-07-25 16:25:00,1.9899,1.9899,1.98925,1.9893,299500001.0
2008-07-25 16:26:00,1.9893,1.9893,1.9889,1.989,439499999.0
2008-07-25 16:27:00,1.98905,1.9892,1.9889,1.989,318500000.0
2008-07-25 16:28:00,1.989,1.98925,1.9889,1.9892,371500003.0
2008-07-25 16:29:00,1.9892,1.9895,1.9892,1.9895,225100000.0
2008-07-25 16:30:00,1.9895,1.9896,1.98945,1.98955,150100000.0
2008-07-25 16:31:00,1.98955,1.98955,1.98925,1.9894,127500000.0
2008-07-25 16:32:00,1.9894,1.9895,1.9894,1.9895,86700000.0
2008-07-25 16:33:00,1.9895,1.9896,1.98945,1.9895,175100000.0
2008-07-25 16:34:00,1.9895,1.9898,1.9895,1.9897,144500000.0
2008-07-25 16:35:00,1.9897,1.98985,1.9892,1.9892,350100000.0
2008-07-25 16:36:00,1.9892,1.9895,1.9892,1.9892,187100000.0
2008-07-25 16:37:00,1.9892,1.98935,1.9891,1.9892,109400000.0
2008-07-25 16:38:00,1.9892,1.9893,1.9892,1.9892,39800000.0
2008-07-25 16:39:00,1.9892,1.9893,1.9891,1.98925,186700000.0
2008-07-25 16:40:00,1.98925,1.9894,1.9892,1.9892,87100000.0
2008-07-25 16:41:00,1.9893,1.9894,1.9891,1.9893,211700000.0
2008-07-25 16:42:00,1.9893,1.9894,1.98925,1.9893,106500000.0
2008-07-25 16:43:00,1.9893,1.9894,1.9891,1.98915,61800000.0
2008-07-25 16:44:00,1.98915,1.9892,1.98915,1.98915,14000000.0
2008-07-25 16:45:00,1.98915,1.9892,1.98915,1.98915,62000000.0
2008-07-25 16:46:00,1.98915,1.9892,1.989,1.98905,132900000.0
2008-07-25 16:47:00,1.989,1.9892,1.989,1.9891,153000000.0
2008-07-25 16:48:00,1.9891,1.9892,1.989,1.9891,142700000.0
2008-07-25 16:49:00,1.9891,1.9891,1.98895,1.98895,179000000.0
2008-07-25 16:50:00,1.9889,1.989,1.9889,1.989,109600000.0
2008-07-25 16:51:00,1.989,1.989,1.9888,1.9888,147900000.0
2008-07-25 16:52:00,1.9888,1.9889,1.9888,1.9889,112600000.0
2008-07-25 16:53:00,1.9889,1.989,1.98855,1.9886,237700000.0
2008-07-25 16:54:00,1.9885,1.9885,1.9882,1.9883,143100000.0
2008-07-25 16:55:00,1.9883,1.9884,1.9882,1.9882,189200000.0
2008-07-25 16:56:00,1.9882,1.9883,1.988,1.98805,162800000.0
2008-07-25 16:57:00,1.98805,1.98815,1.9879,1.988,477700000.0
2008-07-25 16:58:00,1.988,1.988,1.9876,1.9876,194100000.0
2008-07-25 16:59:00,1.9876,1.98765,1.9872,1.9873,306900000.0
2008-07-25 17:00:00,1.9873,1.9877,1.9873,1.9876,450300000.0
2008-07-25 17:01:00,1.9876,1.9878,1.9875,1.9878,333400000.0
2008-07-25 17:02:00,1.9878,1.9878,1.9873,1.9875,474500000.0
2008-07-25 17:03:00,1.9875,1.9877,1.9875,1.9876,448200000.0
2008-07-25 17:04:00,1.9876,1.9877,1.9875,1.9877,402100000.0
2008-07-25 17:05:00,1.9877,1.9878,1.9877,1.9878,344700000.0
2008-07-25 17:06:00,1.9878,1.9881,1.9878,1.9879,272200000.0
2008-07-25 17:07:00,1.98785,1.98795,1.9877,1.9878,348500000.0
2008-07-25 17:08:00,1.9878,1.98785,1.9877,1.98785,289200000.0
2008-07-25 17:09:00,1.98785,1.9879,1.98765,1.98775,251600000.0
2008-07-25 17:10:00,1.9878,1.9879,1.9877,1.9879,133500000.0
2008-07-25 17:11:00,1.9879,1.98845,1.9877,1.9881,498200000.0
2008-07-25 17:12:00,1.9881,1.98825,1.98795,1.98795,233900000.0
2008-07-25 17:13:00,1.98795,1.98795,1.9877,1.98785,191000000.0
2008-07-25 17:14:00,1.9879,1.9879,1.98775,1.98785,266500000.0
2008-07-25 17:15:00,1.98785,1.988,1.9878,1.988,138400000.0
2008-07-25 17:16:00,1.988,1.9881,1.9877,1.98785,206900000.0
2008-07-25 17:17:00,1.9878,1.98855,1.9878,1.98845,532600000.0
2008-07-25 17:18:00,1.98855,1.98855,1.98805,1.98805,223000000.0
2008-07-25 17:19:00,1.98805,1.9882,1.98805,1.98805,105200000.0
2008-07-25 17:20:00,1.98805,1.9881,1.9879,1.98795,208500000.0
2008-07-25 17:21:00,1.98795,1.988,1.98775,1.9878,257900000.0
2008-07-25 17:22:00,1.9878,1.98835,1.9878,1.9883,323899999.0
2008-07-25 17:23:00,1.9883,1.98835,1.98815,1.9882,160700000.0
2008-07-25 17:24:00,1.9882,1.9884,1.9882,1.9884,305700000.0
2008-07-25 17:25:00,1.98835,1.9884,1.98815,1.9882,266400000.0
2008-07-25 17:26:00,1.9882,1.9883,1.98805,1.9882,127700000.0
2008-07-25 17:27:00,1.9882,1.9883,1.98795,1.9882,168300000.0
2008-07-25 17:28:00,1.9882,1.9882,1.9881,1.9881,302400000.0
2008-07-25 17:29:00,1.9882,1.9889,1.9881,1.9889,492800000.0
2008-07-25 17:30:00,1.9889,1.9889,1.9884,1.9884,536600000.0
2008-07-25 17:31:00,1.9884,1.9884,1.9882,1.9882,339300000.0
2008-07-25 17:32:00,1.9882,1.9882,1.9878,1.98785,319000000.0
2008-07-25 17:33:00,1.98785,1.9881,1.9877,1.9877,266600000.0
2008-07-25 17:34:00,1.9877,1.988,1.9877,1.988,209300000.0
2008-07-25 17:35:00,1.988,1.988,1.9877,1.9878,216500000.0
2008-07-25 17:36:00,1.9878,1.98785,1.9876,1.98765,197800000.0
2008-07-25 17:37:00,1.9877,1.9877,1.98725,1.98725,81200000.0
2008-07-25 17:38:00,1.9873,1.98765,1.9872,1.9876,156700000.0
2008-07-25 17:39:00,1.9876,1.9876,1.9875,1.9876,70000000.0
2008-07-25 17:40:00,1.9876,1.9876,1.98745,1.9876,192300000.0
2008-07-25 17:41:00,1.9876,1.9876,1.98745,1.9875,142800000.0
2008-07-25 17:42:00,1.9875,1.9876,1.98745,1.9875,151600001.0
2008-07-25 17:43:00,1.9875,1.9875,1.9874,1.9875,64600000.0
2008-07-25 17:44:00,1.9875,1.9877,1.98745,1.9875,75700000.0
2008-07-25 17:45:00,1.9875,1.98755,1.9873,1.9874,267900000.0
2008-07-25 17:46:00,1.9874,1.9874,1.9873,1.9873,145600000.0
2008-07-25 17:47:00,1.9873,1.9873,1.9872,1.98725,118600000.0
2008-07-25 17:48:00,1.98725,1.98725,1.98695,1.98705,511599999.0
2008-07-25 17:49:00,1.987,1.9873,1.987,1.9872,486300001.0
2008-07-25 17:50:00,1.9872,1.98725,1.9871,1.9872,93300000.0
2008-07-25 17:51:00,1.9872,1.9875,1.987,1.9875,257800000.0
2008-07-25 17:52:00,1.9875,1.9875,1.98715,1.98715,178400000.0
2008-07-25 17:53:00,1.98715,1.9873,1.98715,1.9873,189900000.0
2008-07-25 17:54:00,1.9873,1.9875,1.98725,1.9873,186200000.0
2008-07-25 17:55:00,1.98735,1.98805,1.9873,1.9878,232900000.0
2008-07-25 17:56:00,1.9878,1.9883,1.9878,1.98805,214700000.0
2008-07-25 17:57:00,1.98805,1.9881,1.9878,1.9878,191100000.0
2008-07-25 17:58:00,1.9878,1.9882,1.9878,1.98815,243300000.0
2008-07-25 17:59:00,1.9881,1.9883,1.9878,1.988,200000000.0
2008-07-25 18:00:00,1.988,1.9886,1.988,1.9886,183600000.0
2008-07-25 18:01:00,1.98855,1.9892,1.9885,1.9891,335300000.0
2008-07-25 18:02:00,1.9891,1.98965,1.98895,1.989,285000000.0
2008-07-25 18:03:00,1.989,1.9892,1.98895,1.9891,148000000.0
2008-07-25 18:04:00,1.9891,1.98945,1.9891,1.9892,190500000.0
2008-07-25 18:05:00,1.9892,1.9893,1.98905,1.9891,111300000.0
2008-07-25 18:06:00,1.9891,1.98975,1.9891,1.9896,214800000.0
2008-07-25 18:07:00,1.9896,1.9897,1.9892,1.98925,147499999.0
2008-07-25 18:08:00,1.98925,1.9897,1.98925,1.9897,287000000.0
2008-07-25 18:09:00,1.9897,1.98995,1.9897,1.9899,165300000.0
2008-07-25 18:10:00,1.9899,1.9902,1.9899,1.99,280500000.0
2008-07-25 18:11:00,1.99,1.99,1.9898,1.9899,234900000.0
2008-07-25 18:12:00,1.98985,1.9907,1.98985,1.9906,353600000.0
2008-07-25 18:13:00,1.9906,1.99065,1.9904,1.9905,70900000.0
2008-07-25 18:14:00,1.9905,1.99055,1.9905,1.9905,45000000.0
2008-07-25 18:15:00,1.9905,1.9906,1.9904,1.9904,63700000.0
2008-07-25 18:16:00,1.9904,1.9908,1.99,1.9906,154200000.0
2008-07-25 18:17:00,1.99055,1.99065,1.99025,1.9905,298700000.0
2008-07-25 18:18:00,1.9905,1.9911,1.9905,1.991,113200000.0
2008-07-25 18:19:00,1.99095,1.9912,1.99095,1.9911,46500000.0
2008-07-25 18:20:00,1.9911,1.9912,1.9911,1.9911,50400000.0
2008-07-25 18:21:00,1.9911,1.9911,1.99065,1.9909,163100000.0
2008-07-25 18:22:00,1.9909,1.99105,1.99085,1.99085,95100000.0
2008-07-25 18:23:00,1.99085,1.99115,1.99085,1.991,73900000.0
2008-07-25 18:24:00,1.991,1.99105,1.99095,1.99095,141200000.0
2008-07-25 18:25:00,1.991,1.991,1.99085,1.991,140200000.0
2008-07-25 18:26:00,1.991,1.991,1.9908,1.9909,99200000.0
2008-07-25 18:27:00,1.9909,1.9909,1.9905,1.99055,101800000.0
2008-07-25 18:28:00,1.99045,1.99065,1.9903,1.9904,93600000.0
2008-07-25 18:29:00,1.9904,1.9904,1.99025,1.9903,74200000.0
2008-07-25 18:30:00,1.9903,1.99085,1.99025,1.99085,131700000.0
2008-07-25 18:31:00,1.9909,1.991,1.9906,1.9906,133800000.0
2008-07-25 18:32:00,1.9906,1.99065,1.9906,1.9906,71000000.0
2008-07-25 18:33:00,1.9906,1.9906,1.9906,1.9906,28800000.0
2008-07-25 18:34:00,1.9906,1.99075,1.9906,1.99075,16500000.0
2008-07-25 18:35:00,1.9908,1.99085,1.9906,1.99065,85900000.0
2008-07-25 18:36:00,1.9906,1.99075,1.9906,1.9907,92300000.0
2008-07-25 18:37:00,1.9907,1.9907,1.9906,1.9906,48200000.0
2008-07-25 18:38:00,1.9906,1.9908,1.9906,1.9908,29000000.0
2008-07-25 18:39:00,1.9908,1.99085,1.9908,1.9908,59300000.0
2008-07-25 18:40:00,1.99085,1.99105,1.9908,1.991,61100000.0
2008-07-25 18:41:00,1.991,1.991,1.9908,1.9908,78400000.0
2008-07-25 18:42:00,1.9908,1.9908,1.9908,1.9908,40400000.0
2008-07-25 18:43:00,1.9908,1.99095,1.9908,1.9909,53800000.0
2008-07-25 18:44:00,1.9909,1.9909,1.9906,1.9908,133000000.0
2008-07-25 18:45:00,1.9908,1.99085,1.9905,1.9905,66900000.0
2008-07-25 18:46:00,1.9905,1.9907,1.9903,1.9904,134700000.0
2008-07-25 18:47:00,1.9904,1.9907,1.9904,1.99065,53000000.0
2008-07-25 18:48:00,1.99065,1.99075,1.99035,1.9904,118300000.0
2008-07-25 18:49:00,1.9904,1.9904,1.9902,1.99025,77800000.0
2008-07-25 18:50:00,1.99025,1.9903,1.9901,1.9902,145300000.0
2008-07-25 18:51:00,1.9902,1.99075,1.9902,1.9906,114100000.0
2008-07-25 18:52:00,1.99065,1.99075,1.99055,1.9906,47600000.0
2008-07-25 18:53:00,1.9906,1.9908,1.9906,1.9907,47600000.0
2008-07-25 18:54:00,1.99075,1.9909,1.9907,1.9907,70100000.0
2008-07-25 18:55:00,1.9907,1.9907,1.99025,1.99025,101900000.0
2008-07-25 18:56:00,1.9903,1.9904,1.98985,1.9899,96700000.0
2008-07-25 18:57:00,1.99,1.99,1.98955,1.9896,89900000.0
2008-07-25 18:58:00,1.9896,1.98965,1.9895,1.9895,45800000.0
2008-07-25 18:59:00,1.9895,1.98955,1.9893,1.9894,127300000.0
2008-07-25 19:00:00,1.9894,1.9894,1.9888,1.9889,159300000.0
2008-07-25 19:01:00,1.989,1.9892,1.989,1.9892,63300000.0
2008-07-25 19:02:00,1.9892,1.9892,1.98905,1.9891,18000000.0
2008-07-25 19:03:00,1.9891,1.98915,1.98895,1.98905,28600000.0
2008-07-25 19:04:00,1.98905,1.9892,1.9889,1.9889,65100000.0
2008-07-25 19:05:00,1.9889,1.98895,1.9888,1.9888,45000000.0
2008-07-25 19:06:00,1.9888,1.989,1.9887,1.9887,83600000.0
2008-07-25 19:07:00,1.9887,1.9889,1.9887,1.9888,66900000.0
2008-07-25 19:08:00,1.9888,1.989,1.9888,1.98895,82600000.0
2008-07-25 19:09:00,1.98895,1.98895,1.9887,1.98875,50000000.0
2008-07-25 19:10:00,1.98875,1.9889,1.98875,1.9888,60300000.0
2008-07-25 19:11:00,1.9888,1.98885,1.98875,1.98875,52800000.0
2008-07-25 19:12:00,1.9888,1.9893,1.9888,1.9892,104600000.0
2008-07-25 19:13:00,1.9892,1.98955,1.9892,1.9895,30700000.0
2008-07-25 19:14:00,1.9896,1.9909,1.9896,1.9899,338900000.0
2008-07-25 19:15:00,1.99,1.9903,1.9892,1.9893,190500000.0
2008-07-25 19:16:00,1.9892,1.99045,1.9892,1.98935,211600000.0
2008-07-25 19:17:00,1.98935,1.9903,1.98935,1.9902,223400000.0
2008-07-25 19:18:00,1.9902,1.9902,1.98925,1.9895,166100000.0
2008-07-25 19:19:00,1.9895,1.9896,1.98905,1.98905,70800000.0
2008-07-25 19:20:00,1.9891,1.9896,1.98905,1.9895,201500000.0
2008-07-25 19:21:00,1.9895,1.9895,1.98905,1.98905,259600000.0
2008-07-25 19:22:00,1.98905,1.9892,1.98905,1.9891,34600000.0
2008-07-25 19:23:00,1.9891,1.9892,1.9891,1.9891,28100000.0
2008-07-25 19:24:00,1.9891,1.98925,1.98905,1.98925,54800000.0
2008-07-25 19:25:00,1.98925,1.9893,1.98925,1.9893,23100000.0
2008-07-25 19:26:00,1.9893,1.9893,1.9891,1.9891,45100000.0
2008-07-25 19:27:00,1.9891,1.9891,1.98905,1.9891,28600000.0
2008-07-25 19:28:00,1.9891,1.9894,1.9891,1.9894,49500000.0
2008-07-25 19:29:00,1.9894,1.9896,1.98925,1.9896,21000000.0
2008-07-25 19:30:00,1.98965,1.98975,1.9893,1.98965,58600000.0
2008-07-25 19:31:00,1.9897,1.9898,1.98965,1.9897,44200000.0
2008-07-25 19:32:00,1.9897,1.9897,1.98955,1.9896,47100000.0
2008-07-25 19:33:00,1.9896,1.9896,1.9895,1.9896,54000000.0
2008-07-25 19:34:00,1.9896,1.9897,1.9895,1.9897,55600000.0
2008-07-25 19:35:00,1.98965,1.9897,1.9893,1.9894,92300000.0
2008-07-25 19:36:00,1.98935,1.9896,1.98905,1.9891,111500000.0
2008-07-25 19:37:00,1.98905,1.9895,1.98905,1.9894,54500000.0
2008-07-25 19:38:00,1.9894,1.9894,1.98925,1.9893,73600000.0
2008-07-25 19:39:00,1.9893,1.98935,1.98925,1.98935,22500000.0
2008-07-25 19:40:00,1.9893,1.98935,1.9893,1.98935,10400000.0
2008-07-25 19:41:00,1.9894,1.98945,1.9894,1.9894,37800000.0
2008-07-25 19:42:00,1.9895,1.9896,1.9894,1.9895,84300000.0
2008-07-25 19:43:00,1.98945,1.9897,1.9894,1.9896,72100000.0
2008-07-25 19:44:00,1.9896,1.99045,1.98955,1.99045,68800000.0
2008-07-25 19:45:00,1.99045,1.9908,1.9901,1.9901,89100000.0
2008-07-25 19:46:00,1.9901,1.9901,1.9898,1.98985,60800000.0
2008-07-25 19:47:00,1.9899,1.9899,1.9898,1.9898,54600000.0
2008-07-25 19:48:00,1.9898,1.9898,1.9895,1.9895,49000000.0
2008-07-25 19:49:00,1.9897,1.9902,1.9897,1.99,69200000.0
2008-07-25 19:50:00,1.98995,1.99,1.9899,1.98995,21100000.0
2008-07-25 19:51:00,1.99,1.99025,1.99,1.9902,32400000.0
2008-07-25 19:52:00,1.9902,1.9902,1.99,1.99,13600000.0
2008-07-25 19:53:00,1.99,1.99,1.9895,1.9895,54500000.0
2008-07-25 19:54:00,1.9895,1.9899,1.9895,1.9899,73600000.0
2008-07-25 19:55:00,1.9899,1.9902,1.9899,1.99,51000000.0
2008-07-25 19:56:00,1.99005,1.9901,1.98975,1.9899,138100000.0
2008-07-25 19:57:00,1.9899,1.9902,1.9899,1.9901,90800000.0
2008-07-25 19:58:00,1.9901,1.99045,1.9901,1.99045,94900000.0
2008-07-25 19:59:00,1.9905,1.9906,1.9902,1.9902,104200000.0
2008-07-25 20:00:00,1.9902,1.9903,1.99005,1.9901,59600000.0
2008-07-25 20:01:00,1.9901,1.99015,1.99,1.9901,31800000.0
2008-07-25 20:02:00,1.9899,1.99,1.9897,1.9898,101200000.0
2008-07-25 20:03:00,1.9898,1.9898,1.9895,1.9895,46500000.0
2008-07-25 20:04:00,1.9895,1.9901,1.9892,1.9899,143700000.0
2008-07-25 20:05:00,1.9899,1.99,1.98985,1.99,54400000.0
2008-07-25 20:06:00,1.99,1.9907,1.99,1.99055,149600000.0
2008-07-25 20:07:00,1.9905,1.99065,1.9902,1.9906,184500000.0
2008-07-25 20:08:00,1.9906,1.99065,1.9905,1.9905,106500000.0
2008-07-25 20:09:00,1.9905,1.9905,1.9904,1.9905,89400000.0
2008-07-25 20:10:00,1.9906,1.9906,1.99005,1.99035,148500000.0
2008-07-25 20:11:00,1.9903,1.99035,1.9903,1.9903,22000000.0
2008-07-25 20:12:00,1.9903,1.99045,1.99025,1.99035,44400000.0
2008-07-25 20:13:00,1.99035,1.99035,1.9903,1.9903,4600000.0
2008-07-25 20:14:00,1.99025,1.9905,1.9902,1.99045,54800000.0
2008-07-25 20:15:00,1.99045,1.9907,1.9904,1.99045,108300000.0
2008-07-25 20:16:00,1.99045,1.9907,1.99045,1.9907,109500000.0
2008-07-25 20:17:00,1.9907,1.99075,1.9907,1.9907,8000000.0
2008-07-25 20:18:00,1.9907,1.991,1.9907,1.9909,90300000.0
2008-07-25 20:19:00,1.9909,1.9909,1.99075,1.99075,68800000.0
2008-07-25 20:20:00,1.9907,1.9909,1.99055,1.9907,173300000.0
2008-07-25 20:21:00,1.99055,1.9907,1.9905,1.99055,55500000.0
2008-07-25 20:22:00,1.99055,1.99075,1.9905,1.9907,127600000.0
2008-07-25 20:23:00,1.9907,1.9907,1.9901,1.99015,109300000.0
2008-07-25 20:24:00,1.99015,1.99055,1.99015,1.99025,180800000.0
2008-07-25 20:25:00,1.9902,1.9902,1.99,1.99,53400000.0
2008-07-25 20:26:00,1.99,1.99005,1.99,1.99005,43300000.0
2008-07-25 20:27:00,1.99005,1.9902,1.98995,1.99,123700000.0
2008-07-25 20:28:00,1.99,1.99005,1.9899,1.99005,59300000.0
2008-07-25 20:29:00,1.99005,1.9902,1.98995,1.98995,65800000.0
2008-07-25 20:30:00,1.98995,1.99,1.98975,1.98985,130800000.0
2008-07-25 20:31:00,1.9898,1.98985,1.98975,1.98975,19200000.0
2008-07-25 20:32:00,1.98975,1.98985,1.98975,1.9898,19700000.0
2008-07-25 20:33:00,1.9898,1.9898,1.98975,1.98975,10200000.0
2008-07-25 20:34:00,1.98975,1.9898,1.98965,1.98965,36500000.0
2008-07-25 20:35:00,1.98965,1.9897,1.98965,1.9897,2600000.0
2008-07-25 20:36:00,1.9897,1.9897,1.9896,1.98965,15200000.0
2008-07-25 20:37:00,1.9896,1.9898,1.9896,1.9896,31800000.0
2008-07-25 20:38:00,1.9896,1.9896,1.9896,1.9896,12800000.0
2008-07-25 20:39:00,1.9896,1.98965,1.9896,1.9896,27400000.0
2008-07-25 20:40:00,1.98955,1.9896,1.9895,1.9896,9700000.0
2008-07-25 20:41:00,1.9896,1.9897,1.9896,1.98965,40000000.0
2008-07-25 20:42:00,1.9896,1.98965,1.98955,1.98965,30500000.0
2008-07-25 20:43:00,1.9897,1.9897,1.98965,1.98965,4000000.0
2008-07-25 20:44:00,1.9896,1.9897,1.9895,1.9895,106900000.0
2008-07-25 20:45:00,1.9895,1.9896,1.9895,1.9896,34400000.0
2008-07-25 20:46:00,1.9897,1.9897,1.9896,1.9897,34500000.0
2008-07-25 20:47:00,1.9897,1.9897,1.98965,1.9897,14800000.0
2008-07-25 20:48:00,1.9897,1.9897,1.9897,1.9897,1600000.0
2008-07-25 20:49:00,1.9897,1.9897,1.9897,1.9897,6200000.0
2008-07-25 20:50:00,1.9897,1.98975,1.9897,1.9897,21100000.0
2008-07-25 20:51:00,1.9897,1.9897,1.9896,1.98965,19700000.0
2008-07-25 20:52:00,1.9896,1.9897,1.9896,1.9897,67500000.0
2008-07-25 20:53:00,1.9897,1.9897,1.98965,1.98965,8000000.0
2008-07-25 20:54:00,1.98965,1.9897,1.9896,1.9897,34400000.0
2008-07-25 20:55:00,1.9897,1.9897,1.98965,1.9897,41200000.0
2008-07-25 20:56:00,1.9897,1.9897,1.98965,1.98965,19100000.0
2008-07-25 20:57:00,1.98965,1.98965,1.9894,1.9894,38600000.0
2008-07-25 20:58:00,1.9894,1.98955,1.9894,1.9895,68700000.0
2008-07-25 20:59:00,1.9895,1.9896,1.9891,1.9892,84500001.0
2008-07-25 21:00:00,1.9892,1.9898,1.98915,1.9898,64000000.0
2008-07-25 21:01:00,1.9898,1.9898,1.9898,1.9898,17300000.0
2008-07-25 21:02:00,1.9898,1.9902,1.9898,1.99005,68800000.0
2008-07-25 21:03:00,1.9901,1.9901,1.99005,1.99005,9000000.0
2008-07-25 21:04:00,1.99005,1.99005,1.99005,1.99005,2600000.0
2008-07-25 21:05:00,1.99005,1.9902,1.99005,1.9902,20700000.0
2008-07-25 21:06:00,1.9902,1.9903,1.99005,1.9901,104099999.0
2008-07-25 21:07:00,1.9901,1.9902,1.9901,1.99015,28500000.0
2008-07-25 21:08:00,1.9902,1.9906,1.9902,1.9905,42700000.0
2008-07-25 21:09:00,1.9905,1.99055,1.9904,1.99055,21200000.0
2008-07-25 21:10:00,1.9906,1.9906,1.9905,1.9905,27700000.0
2008-07-25 21:11:00,1.9905,1.99055,1.98995,1.9901,77500000.0
2008-07-25 21:12:00,1.9902,1.9902,1.99005,1.9901,25400000.0
2008-07-25 21:13:00,1.9901,1.99065,1.9901,1.99045,77200000.0
2008-07-25 21:14:00,1.99045,1.9906,1.9903,1.9904,38400000.0
2008-07-25 21:15:00,1.99035,1.9905,1.9903,1.9903,42600000.0
2008-07-25 21:16:00,1.9903,1.9903,1.9898,1.9899,74700000.0
2008-07-25 21:17:00,1.9899,1.99,1.9899,1.99,7300000.0
2008-07-25 21:18:00,1.99,1.9902,1.9898,1.9899,65800000.0
2008-07-25 21:19:00,1.9899,1.99015,1.9899,1.99,31200000.0
2008-07-25 21:20:00,1.99005,1.99005,1.99,1.99005,13600000.0
2008-07-25 21:21:00,1.99015,1.9902,1.99005,1.9901,26900000.0
2008-07-25 21:22:00,1.9901,1.9901,1.9901,1.9901,4600000.0
2008-07-25 21:23:00,1.9901,1.9901,1.9901,1.9901,2600000.0
2008-07-25 21:24:00,1.9901,1.9902,1.9901,1.9902,7400000.0
2008-07-25 21:25:00,1.9902,1.9902,1.9902,1.9902,2500000.0
2008-07-25 21:26:00,1.99016,1.99016,1.98992,1.99015,18900000.0
2008-07-25 21:27:00,1.9902,1.9902,1.9902,1.9902,1000000.0
2008-07-25 21:28:00,1.9902,1.9902,1.9902,1.9902,6100000.0
2008-07-25 21:29:00,1.9902,1.9902,1.99015,1.99015,9700000.0
2008-07-25 21:30:00,1.99015,1.99015,1.99015,1.99015,1000000.0
2008-07-25 21:31:00,1.99015,1.9904,1.99015,1.9904,4600000.0
2008-07-25 21:32:00,1.99035,1.9907,1.9903,1.9906,33200000.0
2008-07-25 21:33:00,1.9906,1.99065,1.9906,1.99065,4000000.0
2008-07-25 21:34:00,1.9907,1.9907,1.99065,1.99065,9000000.0
2008-07-25 21:35:00,1.99065,1.99065,1.99065,1.99065,2000000.0
2008-07-25 21:36:00,1.99065,1.9907,1.9905,1.9905,30300000.0
2008-07-25 21:37:00,1.99055,1.99065,1.9904,1.99055,49600000.0
2008-07-25 21:38:00,1.99065,1.99065,1.99055,1.99065,9100000.0
2008-07-25 21:39:00,1.99055,1.9907,1.99055,1.9907,32000000.0
2008-07-25 21:40:00,1.9907,1.9907,1.99045,1.9905,55300000.0
2008-07-25 21:41:00,1.99055,1.9906,1.9904,1.99045,47200000.0
2008-07-25 21:42:00,1.9905,1.99055,1.99035,1.9904,45300000.0
2008-07-25 21:43:00,1.9904,1.9905,1.99035,1.9904,70800000.0
2008-07-25 21:44:00,1.9904,1.9904,1.9903,1.9903,12600000.0
2008-07-25 21:45:00,1.9903,1.9903,1.9903,1.9903,3600000.0
2008-07-25 21:46:00,1.9903,1.99035,1.9903,1.99035,4000000.0
2008-07-25 21:47:00,1.99035,1.9904,1.99035,1.9904,9400000.0
2008-07-25 21:48:00,1.9904,1.9907,1.99025,1.9907,57900000.0
2008-07-25 21:49:00,1.9906,1.9907,1.9906,1.9907,20000000.0
2008-07-25 21:50:00,1.9907,1.9908,1.9905,1.9907,79000000.0
2008-07-25 21:51:00,1.9907,1.9908,1.99055,1.9906,61000000.0
2008-07-25 21:52:00,1.99065,1.99065,1.9906,1.9906,2700000.0
2008-07-25 21:53:00,1.9906,1.9907,1.9906,1.9907,9100000.0
2008-07-25 21:54:00,1.9907,1.9908,1.9907,1.9907,16700000.0
2008-07-25 21:55:00,1.9907,1.9907,1.9906,1.9906,17500000.0
2008-07-25 21:56:00,1.9906,1.9906,1.9904,1.9904,21300000.0
2008-07-25 21:57:00,1.9903,1.9904,1.9903,1.9904,19100000.0
2008-07-25 21:58:00,1.9904,1.9906,1.9904,1.9906,57100000.0
2008-07-25 21:59:00,1.9905,1.9905,1.9903,1.9903,43100000.0
2008-07-25 22:00:00,1.9903,1.9906,1.9903,1.9905,65500000.0
2008-07-25 22:01:00,1.9905,1.9906,1.9905,1.9906,16100000.0
2008-07-25 22:02:00,1.9905,1.99075,1.9905,1.9905,28200000.0
2008-07-25 22:03:00,1.9906,1.9909,1.9905,1.99065,50300000.0
2008-07-25 22:04:00,1.9908,1.99095,1.9906,1.9909,71000000.0
2008-07-25 22:05:00,1.99095,1.99095,1.9908,1.9909,10000000.0
2008-07-25 22:06:00,1.9908,1.9908,1.9908,1.9908,5700000.0
2008-07-25 22:07:00,1.9908,1.9908,1.99055,1.9907,22000000.0
2008-07-25 22:08:00,1.99055,1.9909,1.99055,1.9909,24800000.0
2008-07-25 22:09:00,1.9908,1.991,1.9908,1.991,22700000.0
2008-07-25 22:10:00,1.9909,1.9909,1.9909,1.9909,4600000.0
2008-07-25 22:11:00,1.99085,1.99095,1.9908,1.9908,25500000.0
2008-07-25 22:12:00,1.99085,1.9911,1.99085,1.991,24300000.0
2008-07-25 22:13:00,1.9911,1.9911,1.991,1.9911,17900000.0
2008-07-25 22:14:00,1.99068,1.99077,1.99062,1.9907,29200000.0
2008-07-25 22:15:00,1.9911,1.9911,1.9911,1.9911,1000000.0
2008-07-25 22:16:00,1.9911,1.9911,1.99095,1.991,7600000.0
2008-07-25 22:17:00,1.991,1.991,1.991,1.991,7000000.0
2008-07-25 22:18:00,1.991,1.991,1.99085,1.99085,13000000.0
2008-07-25 22:19:00,1.99085,1.9909,1.9908,1.9908,6600000.0
2008-07-25 22:20:00,1.9908,1.9908,1.99075,1.99075,2000000.0
2008-07-25 22:21:00,1.9908,1.9908,1.9907,1.99075,8000000.0
2008-07-25 22:22:00,1.9907,1.9909,1.9907,1.9909,19400000.0
2008-07-25 22:23:00,1.9909,1.9909,1.9909,1.9909,6200000.0
2008-07-25 22:24:00,1.9909,1.9909,1.99075,1.99075,32300000.0
2008-07-25 22:25:00,1.99075,1.9909,1.99075,1.9909,13200000.0
2008-07-25 22:26:00,1.9908,1.9909,1.9908,1.9909,12000000.0
2008-07-25 22:27:00,1.9908,1.9909,1.9907,1.9907,29300000.0
2008-07-25 22:28:00,1.9907,1.9908,1.9907,1.9908,8200000.0
2008-07-25 22:29:00,1.99075,1.991,1.9907,1.991,51200000.0
2008-07-25 22:30:00,1.991,1.9911,1.991,1.9911,5000000.0
2008-07-25 22:31:00,1.9911,1.9911,1.99075,1.9909,21000000.0
2008-07-25 22:32:00,1.9909,1.991,1.99085,1.99085,10800000.0
2008-07-25 22:33:00,1.9908,1.9908,1.9908,1.9908,4000000.0
2008-07-25 22:34:00,1.99085,1.9911,1.99085,1.9911,23100000.0
2008-07-25 22:35:00,1.9911,1.9912,1.9911,1.9912,19000000.0
2008-07-25 22:36:00,1.9912,1.9912,1.9912,1.9912,33700000.0
2008-07-25 22:37:00,1.99125,1.99125,1.9911,1.99115,111500000.0
2008-07-25 22:38:00,1.9911,1.9912,1.991,1.9912,41800000.0
2008-07-25 22:39:00,1.99115,1.99115,1.99115,1.99115,1000000.0
2008-07-25 22:40:00,1.99115,1.9913,1.99115,1.9913,48600000.0
2008-07-25 22:41:00,1.99125,1.99125,1.9911,1.9911,21700000.0
2008-07-25 22:42:00,1.9911,1.9913,1.9911,1.9913,9700000.0
2008-07-25 22:43:00,1.9913,1.9915,1.9912,1.9912,28800000.0
2008-07-25 22:44:00,1.9911,1.9913,1.9911,1.9913,12900000.0
2008-07-25 22:45:00,1.9913,1.9913,1.9912,1.9912,16800000.0
2008-07-25 22:46:00,1.9912,1.9912,1.99115,1.99115,37100000.0
2008-07-25 22:47:00,1.9911,1.9913,1.991,1.9911,28200000.0
2008-07-25 22:48:00,1.991,1.9911,1.991,1.9911,21100000.0
2008-07-25 22:49:00,1.9912,1.9912,1.9911,1.9911,2000000.0
2008-07-25 22:50:00,1.991,1.9912,1.991,1.9912,24500000.0
2008-07-25 22:51:00,1.9913,1.9917,1.9913,1.9913,6000000.0
2008-07-25 22:52:00,1.9915,1.9915,1.9914,1.9914,15500000.0
2008-07-25 22:53:00,1.9914,1.9914,1.9913,1.9913,18200000.0
2008-07-25 22:54:00,1.9913,1.9914,1.9913,1.9914,34000000.0
2008-07-25 22:55:00,1.9916,1.9917,1.9914,1.9915,117700000.0
2008-07-25 22:56:00,1.9914,1.9915,1.9914,1.9915,13900000.0
2008-07-25 22:57:00,1.9916,1.9917,1.9915,1.9915,38500000.0
2008-07-25 22:58:00,1.9916,1.9916,1.9915,1.9915,12700000.0
2008-07-25 22:59:00,1.9915,1.9915,1.9914,1.9914,12800000.0
2008-07-28 00:01:00,1.9904,1.9904,1.9904,1.9904,20800000.0
2008-07-28 00:02:00,1.9906,1.9906,1.9906,1.9906,20800000.0
2008-07-28 00:03:00,1.991,1.9911,1.9907,1.9908,20800000.0
2008-07-28 00:04:00,1.9909,1.9912,1.9909,1.9911,20800000.0
2008-07-28 00:05:00,1.9908,1.9908,1.9908,1.9908,20800000.0
2008-07-28 00:06:00,1.9907,1.9907,1.9907,1.9907,20800000.0
2008-07-28 00:07:00,1.9906,1.9907,1.9906,1.9907,20800000.0
2008-07-28 00:09:00,1.9908,1.9909,1.9906,1.9906,20800000.0
2008-07-28 00:11:00,1.9904,1.9904,1.9902,1.9902,20800000.0
2008-07-28 00:12:00,1.9901,1.9901,1.9899,1.9899,20800000.0
2008-07-28 00:15:00,1.9896,1.9896,1.9896,1.9896,20800000.0
2008-07-28 00:17:00,1.9895,1.9898,1.9895,1.9895,20800000.0
2008-07-28 00:18:00,1.9896,1.9896,1.9896,1.9896,20800000.0
2008-07-28 00:19:00,1.9894,1.9894,1.9894,1.9894,20800000.0
2008-07-28 00:20:00,1.9889,1.9892,1.9888,1.9891,20800000.0
2008-07-28 00:22:00,1.9892,1.9893,1.9892,1.9893,20800000.0
2008-07-28 00:23:00,1.9892,1.9895,1.9892,1.9894,20800000.0
2008-07-28 00:25:00,1.9893,1.9894,1.9893,1.9893,20800000.0
2008-07-28 00:26:00,1.9894,1.9894,1.9893,1.9893,20800000.0
2008-07-28 00:27:00,1.9895,1.9895,1.9893,1.9894,20800000.0
2008-07-28 00:29:00,1.9895,1.9895,1.9895,1.9895,20800000.0
2008-07-28 00:30:00,1.9896,1.9897,1.9895,1.9895,20800000.0
2008-07-28 00:33:00,1.9894,1.9894,1.9893,1.9893,20800000.0
2008-07-28 00:37:00,1.9892,1.9893,1.989,1.9893,20800000.0
2008-07-28 00:38:00,1.9892,1.9893,1.9892,1.9893,20800000.0
2008-07-28 00:42:00,1.9892,1.9893,1.9892,1.9893,20800000.0
2008-07-28 00:43:00,1.9892,1.9892,1.9892,1.9892,20800000.0
2008-07-28 00:47:00,1.9891,1.9891,1.9889,1.9889,20800000.0
2008-07-28 00:48:00,1.989,1.989,1.9887,1.9887,20800000.0
2008-07-28 00:49:00,1.9886,1.9887,1.9886,1.9886,20800000.0
2008-07-28 00:50:00,1.9887,1.9887,1.9886,1.9886,20800000.0
2008-07-28 00:51:00,1.9887,1.9892,1.9887,1.9888,20800000.0
2008-07-28 00:53:00,1.9889,1.989,1.9889,1.989,20800000.0
2008-07-28 00:54:00,1.9888,1.989,1.9888,1.9889,20800000.0
2008-07-28 00:55:00,1.9888,1.989,1.9888,1.9888,20800000.0
2008-07-28 00:56:00,1.9889,1.9892,1.9888,1.9888,20800000.0
2008-07-28 00:57:00,1.989,1.989,1.9888,1.9888,20800000.0
2008-07-28 00:58:00,1.9887,1.9887,1.9886,1.9887,20800000.0
2008-07-28 00:59:00,1.9886,1.9887,1.9886,1.9887,20800000.0
2008-07-28 01:01:00,1.9886,1.9886,1.9886,1.9886,20800000.0
2008-07-28 01:02:00,1.9887,1.9887,1.9886,1.9886,20800000.0
2008-07-28 01:03:00,1.9885,1.9886,1.9885,1.9885,20800000.0
2008-07-28 01:04:00,1.9881,1.9881,1.9881,1.9881,20800000.0
2008-07-28 01:05:00,1.9882,1.9882,1.9881,1.9881,20800000.0
2008-07-28 01:06:00,1.9879,1.9881,1.9878,1.988,20800000.0
2008-07-28 01:07:00,1.9879,1.9879,1.9878,1.9878,20800000.0
2008-07-28 01:16:00,1.9879,1.988,1.9877,1.988,20800000.0
2008-07-28 01:20:00,1.9879,1.988,1.9879,1.9879,20800000.0
2008-07-28 01:27:00,1.9878,1.9878,1.9877,1.9877,20800000.0
2008-07-28 01:31:00,1.9875,1.9875,1.9875,1.9875,20800000.0
2008-07-28 01:37:00,1.9874,1.9874,1.9874,1.9874,20800000.0
2008-07-28 01:42:00,1.9876,1.9876,1.9874,1.9875,20800000.0
2008-07-28 01:48:00,1.9876,1.9876,1.9876,1.9876,20800000.0
2008-07-28 01:50:00,1.9874,1.9874,1.9873,1.9873,20800000.0
2008-07-28 01:52:00,1.9874,1.9874,1.9874,1.9874,20800000.0
2008-07-28 01:53:00,1.9875,1.9875,1.9875,1.9875,20800000.0
2008-07-28 01:54:00,1.9876,1.9876,1.9876,1.9876,20800000.0
2008-07-28 01:56:00,1.9877,1.9877,1.9877,1.9877,20800000.0
2008-07-28 02:00:00,1.9876,1.98765,1.98755,1.98755,20800000.0
2008-07-28 02:01:00,1.98755,1.98755,1.98755,1.98755,5400000.0
2008-07-28 02:02:00,1.98755,1.98775,1.98755,1.98775,35000000.0
2008-07-28 02:03:00,1.98775,1.98775,1.9875,1.9875,59600000.0
2008-07-28 02:04:00,1.9875,1.9875,1.98735,1.9874,42600000.0
2008-07-28 02:05:00,1.9874,1.9874,1.98735,1.9874,5100000.0
2008-07-28 02:06:00,1.9873,1.9873,1.9873,1.9873,67700000.0
2008-07-28 02:07:00,1.9873,1.9873,1.98725,1.9873,177400000.0
2008-07-28 02:08:00,1.9874,1.9874,1.9874,1.9874,2000000.0
2008-07-28 02:09:00,1.9873,1.9873,1.9871,1.9871,123800000.0
2008-07-28 02:10:00,1.9871,1.9871,1.987,1.9871,43500000.0
2008-07-28 02:11:00,1.9871,1.9871,1.9871,1.9871,40200000.0
2008-07-28 02:12:00,1.9871,1.9871,1.9871,1.9871,91500000.0
2008-07-28 02:13:00,1.9871,1.9871,1.987,1.98705,113300000.0
2008-07-28 02:14:00,1.98705,1.9871,1.98705,1.98705,16900000.0
2008-07-28 02:15:00,1.98705,1.9871,1.9869,1.98695,286199999.0
2008-07-28 02:16:00,1.98695,1.98705,1.98695,1.98705,28100000.0
2008-07-28 02:17:00,1.98705,1.98705,1.98695,1.98695,10000000.0
2008-07-28 02:18:00,1.98695,1.9877,1.9869,1.98765,387799999.0
2008-07-28 02:19:00,1.9877,1.9877,1.9871,1.9871,49000000.0
2008-07-28 02:20:00,1.9871,1.9871,1.987,1.987,412000000.0
2008-07-28 02:21:00,1.9872,1.9874,1.9872,1.98735,194200000.0
2008-07-28 02:22:00,1.9874,1.9874,1.9872,1.98735,100400000.0
2008-07-28 02:23:00,1.9874,1.98745,1.987,1.98725,44300000.0
2008-07-28 02:24:00,1.98725,1.9877,1.9871,1.9877,109500000.0
2008-07-28 02:25:00,1.9877,1.98805,1.98745,1.98805,213100000.0
2008-07-28 02:26:00,1.98805,1.98815,1.9878,1.988,110500000.0
2008-07-28 02:27:00,1.988,1.988,1.9874,1.98755,39600000.0
2008-07-28 02:28:00,1.98755,1.98755,1.98755,1.98755,6400000.0
2008-07-28 02:29:00,1.98755,1.98755,1.9873,1.9873,87400000.0
2008-07-28 02:30:00,1.9873,1.9875,1.9873,1.9875,93800000.0
2008-07-28 02:31:00,1.9875,1.9879,1.9875,1.98785,106000000.0
2008-07-28 02:32:00,1.9878,1.98785,1.9877,1.9878,60000000.0
2008-07-28 02:33:00,1.98775,1.988,1.9877,1.988,49500000.0
2008-07-28 02:34:00,1.988,1.988,1.988,1.988,27100000.0
2008-07-28 02:35:00,1.988,1.988,1.988,1.988,42900000.0
2008-07-28 02:36:00,1.988,1.9881,1.988,1.988,216400000.0
2008-07-28 02:37:00,1.988,1.9881,1.988,1.98805,91100000.0
2008-07-28 02:38:00,1.98805,1.9881,1.98805,1.9881,52900000.0
2008-07-28 02:39:00,1.9881,1.9884,1.9881,1.9883,57300000.0
2008-07-28 02:40:00,1.9884,1.9884,1.9884,1.9884,4000000.0
2008-07-28 02:41:00,1.9884,1.98845,1.98835,1.98845,30700000.0
2008-07-28 02:42:00,1.9884,1.9886,1.9884,1.98855,55900000.0
2008-07-28 02:43:00,1.9886,1.98865,1.9885,1.9886,131700000.0
2008-07-28 02:44:00,1.9886,1.9886,1.9886,1.9886,32300000.0
2008-07-28 02:45:00,1.9886,1.9887,1.9886,1.9887,52200000.0
2008-07-28 02:46:00,1.98865,1.98875,1.9886,1.9887,38700000.0
2008-07-28 02:47:00,1.9887,1.9887,1.9886,1.9886,101100000.0
2008-07-28 02:48:00,1.9886,1.98865,1.9886,1.9886,89800000.0
2008-07-28 02:49:00,1.9886,1.9886,1.9885,1.9885,101400000.0
2008-07-28 02:50:00,1.9885,1.9885,1.9885,1.9885,54300000.0
2008-07-28 02:51:00,1.9885,1.98855,1.9885,1.98855,113400000.0
2008-07-28 02:52:00,1.98855,1.9887,1.9885,1.9885,60900000.0
2008-07-28 02:53:00,1.9885,1.9886,1.9884,1.98845,104900000.0
2008-07-28 02:54:00,1.98845,1.98855,1.98825,1.98835,153900000.0
2008-07-28 02:55:00,1.9884,1.98845,1.9882,1.98825,165800000.0
2008-07-28 02:56:00,1.98825,1.98875,1.988,1.98875,316900000.0
2008-07-28 02:57:00,1.98875,1.98875,1.9882,1.9883,134400000.0
2008-07-28 02:58:00,1.9883,1.9884,1.9883,1.9884,39800000.0
2008-07-28 02:59:00,1.9884,1.9884,1.98835,1.98835,11700000.0
2008-07-28 03:00:00,1.98835,1.98835,1.98825,1.9883,31900000.0
2008-07-28 03:01:00,1.9883,1.9883,1.98825,1.98825,20300000.0
2008-07-28 03:02:00,1.98825,1.98825,1.9882,1.9882,55700000.0
2008-07-28 03:03:00,1.9882,1.9882,1.9882,1.9882,72200000.0
2008-07-28 03:04:00,1.9882,1.9883,1.9882,1.9883,31500000.0
2008-07-28 03:05:00,1.98825,1.9883,1.98825,1.98825,7400000.0
2008-07-28 03:06:00,1.98825,1.9883,1.98825,1.9883,17600000.0
2008-07-28 03:07:00,1.98825,1.9883,1.98825,1.9883,22000000.0
2008-07-28 03:08:00,1.98825,1.9885,1.98825,1.9885,82500000.0
2008-07-28 03:09:00,1.9885,1.98855,1.98845,1.98855,65699999.0
2008-07-28 03:10:00,1.98855,1.98855,1.98855,1.98855,6400000.0
2008-07-28 03:11:00,1.98855,1.9887,1.98855,1.9887,54400000.0
2008-07-28 03:12:00,1.9887,1.9887,1.9887,1.9887,6400000.0
2008-07-28 03:13:00,1.9887,1.9887,1.98855,1.9886,23400000.0
2008-07-28 03:14:00,1.9886,1.9886,1.9886,1.9886,15100000.0
2008-07-28 03:15:00,1.9886,1.9886,1.9886,1.9886,6900000.0
2008-07-28 03:16:00,1.9886,1.9886,1.9886,1.9886,38400000.0
2008-07-28 03:17:00,1.9886,1.9886,1.9886,1.9886,3700000.0
2008-07-28 03:18:00,1.9886,1.98865,1.98855,1.98865,32600000.0
2008-07-28 03:19:00,1.9887,1.9888,1.9887,1.9888,2000000.0
2008-07-28 03:20:00,1.9887,1.9888,1.98865,1.98875,59700000.0
2008-07-28 03:21:00,1.98875,1.98875,1.9887,1.98875,28400000.0
2008-07-28 03:22:00,1.98875,1.98875,1.98875,1.98875,23500000.0
2008-07-28 03:23:00,1.98875,1.98875,1.9886,1.9886,83800000.0
2008-07-28 03:24:00,1.9886,1.9886,1.9886,1.9886,108900000.0
2008-07-28 03:25:00,1.9886,1.9887,1.9886,1.9887,187700000.0
2008-07-28 03:26:00,1.9887,1.9887,1.9886,1.9887,61400000.0
2008-07-28 03:27:00,1.9886,1.9887,1.9886,1.98865,85900000.0
2008-07-28 03:28:00,1.9886,1.9887,1.98855,1.9886,124300000.0
2008-07-28 03:29:00,1.9886,1.9886,1.98845,1.98855,121600000.0
2008-07-28 03:30:00,1.98855,1.9886,1.98835,1.98835,27900000.0
2008-07-28 03:31:00,1.98835,1.9884,1.9883,1.98835,93500000.0
2008-07-28 03:32:00,1.98835,1.9886,1.9883,1.9886,192200000.0
2008-07-28 03:33:00,1.9887,1.9889,1.9887,1.9889,24800000.0
2008-07-28 03:34:00,1.9889,1.989,1.98855,1.9888,52600000.0
2008-07-28 03:35:00,1.9888,1.9891,1.9888,1.9889,66400000.0
2008-07-28 03:36:00,1.9889,1.989,1.9889,1.9889,119700000.0
2008-07-28 03:37:00,1.9889,1.9891,1.98885,1.9891,235200000.0
2008-07-28 03:38:00,1.9889,1.9889,1.9889,1.9889,43100000.0
2008-07-28 03:39:00,1.9889,1.9889,1.9886,1.98875,125200000.0
2008-07-28 03:40:00,1.98875,1.9889,1.9887,1.9887,70800000.0
2008-07-28 03:41:00,1.9887,1.9888,1.98865,1.9888,56100000.0
2008-07-28 03:42:00,1.9887,1.9888,1.9887,1.9888,2600000.0
2008-07-28 03:43:00,1.9887,1.9887,1.98865,1.9887,22200000.0
2008-07-28 03:44:00,1.9886,1.9894,1.9886,1.9892,143600000.0
2008-07-28 03:45:00,1.9892,1.9893,1.9892,1.9893,254000000.0
2008-07-28 03:46:00,1.9893,1.9893,1.9892,1.9892,51100000.0
2008-07-28 03:47:00,1.9892,1.9892,1.9891,1.9891,80100000.0
2008-07-28 03:48:00,1.9892,1.9892,1.9892,1.9892,9000000.0
2008-07-28 03:49:00,1.9892,1.9892,1.9891,1.9892,22000000.0
2008-07-28 03:50:00,1.98915,1.98915,1.9891,1.9891,13900000.0
2008-07-28 03:51:00,1.9891,1.98945,1.9891,1.98945,56000000.0
2008-07-28 03:52:00,1.98945,1.98945,1.9893,1.9893,21000000.0
2008-07-28 03:53:00,1.98935,1.98945,1.9893,1.9894,29800000.0
2008-07-28 03:54:00,1.9894,1.98965,1.9894,1.98965,35400000.0
2008-07-28 03:55:00,1.98965,1.98965,1.9895,1.9896,43000000.0
2008-07-28 03:56:00,1.9895,1.9896,1.9895,1.9896,44200000.0
2008-07-28 03:57:00,1.9896,1.9896,1.9896,1.9896,81000000.0
2008-07-28 03:58:00,1.9896,1.9896,1.9896,1.9896,55000000.0
2008-07-28 03:59:00,1.9896,1.98965,1.9896,1.9896,91700000.0
2008-07-28 04:00:00,1.9896,1.9897,1.98955,1.98965,57900000.0
2008-07-28 04:01:00,1.9896,1.98965,1.9896,1.98965,12700000.0
2008-07-28 04:02:00,1.98965,1.98965,1.98965,1.98965,4000000.0
2008-07-28 04:03:00,1.98965,1.9897,1.9895,1.98965,103800000.0
2008-07-28 04:04:00,1.98965,1.9897,1.98965,1.98965,13600000.0
2008-07-28 04:05:00,1.98965,1.9897,1.98965,1.98965,25800000.0
2008-07-28 04:06:00,1.98965,1.98975,1.98965,1.98975,47000000.0
2008-07-28 04:07:00,1.98975,1.9898,1.9896,1.9898,125300000.0
2008-07-28 04:08:00,1.9898,1.9898,1.98965,1.9897,202800000.0
2008-07-28 04:09:00,1.9897,1.9898,1.9897,1.9898,62400000.0
2008-07-28 04:10:00,1.9898,1.9899,1.98935,1.9897,260500000.0
2008-07-28 04:11:00,1.9897,1.9899,1.9891,1.9898,367200000.0
2008-07-28 04:12:00,1.9897,1.9898,1.9892,1.9898,157200000.0
2008-07-28 04:13:00,1.9898,1.98995,1.98945,1.9898,109500000.0
2008-07-28 04:14:00,1.9898,1.99,1.9893,1.9894,218500000.0
2008-07-28 04:15:00,1.9894,1.9894,1.9893,1.9893,19200000.0
2008-07-28 04:16:00,1.98935,1.9895,1.9893,1.9894,36700000.0
2008-07-28 04:17:00,1.9894,1.9894,1.9894,1.9894,9600000.0
2008-07-28 04:18:00,1.9894,1.99,1.9894,1.99,225599995.0
2008-07-28 04:19:00,1.99,1.99,1.9899,1.98995,151900000.0
2008-07-28 04:20:00,1.98995,1.99,1.98995,1.99,81100000.0
2008-07-28 04:21:00,1.99,1.99005,1.98915,1.9896,82600000.0
2008-07-28 04:22:00,1.9896,1.9896,1.98885,1.9889,59900000.0
2008-07-28 04:23:00,1.98885,1.9889,1.98885,1.9889,10700000.0
2008-07-28 04:24:00,1.9889,1.9891,1.9889,1.98895,64300000.0
2008-07-28 04:25:00,1.98895,1.9891,1.9884,1.9886,130900000.0
2008-07-28 04:26:00,1.9887,1.9887,1.9885,1.9887,5600000.0
2008-07-28 04:27:00,1.9885,1.98885,1.9885,1.98875,35800000.0
2008-07-28 04:28:00,1.9887,1.9887,1.9887,1.9887,17100000.0
2008-07-28 04:29:00,1.9887,1.9887,1.9887,1.9887,17200000.0
2008-07-28 04:30:00,1.9887,1.9887,1.9887,1.9887,18800000.0
2008-07-28 04:31:00,1.9887,1.9887,1.9887,1.9887,15100000.0
2008-07-28 04:32:00,1.9887,1.9889,1.9887,1.9889,59300000.0
2008-07-28 04:33:00,1.9889,1.989,1.9889,1.989,12100000.0
2008-07-28 04:34:00,1.989,1.989,1.989,1.989,26600000.0
2008-07-28 04:35:00,1.989,1.9891,1.989,1.9891,22000000.0
2008-07-28 04:36:00,1.9891,1.9891,1.9891,1.9891,3200000.0
2008-07-28 04:37:00,1.9892,1.9892,1.9892,1.9892,56400000.0
2008-07-28 04:38:00,1.9892,1.9893,1.9892,1.9893,37500000.0
2008-07-28 04:39:00,1.9893,1.98935,1.9892,1.9892,17700000.0
2008-07-28 04:40:00,1.9892,1.9892,1.9892,1.9892,8100000.0
2008-07-28 04:41:00,1.9892,1.9894,1.9892,1.9894,27100000.0
2008-07-28 04:42:00,1.9894,1.9894,1.9894,1.9894,2000000.0
2008-07-28 04:43:00,1.9892,1.9895,1.9892,1.9894,61900000.0
2008-07-28 04:44:00,1.9894,1.9895,1.9894,1.9895,13200000.0
2008-07-28 04:45:00,1.9895,1.9895,1.9893,1.9895,17500000.0
2008-07-28 04:46:00,1.9895,1.9896,1.9893,1.9896,42800000.0
2008-07-28 04:47:00,1.9896,1.9897,1.9896,1.9897,14200000.0
2008-07-28 04:48:00,1.9897,1.9897,1.9895,1.9897,15500000.0
2008-07-28 04:49:00,1.9897,1.9898,1.9897,1.9898,37000000.0
2008-07-28 04:50:00,1.9897,1.9898,1.9897,1.9898,35000000.0
2008-07-28 04:51:00,1.9897,1.9898,1.9896,1.9898,39000000.0
2008-07-28 04:52:00,1.9897,1.9899,1.9897,1.9897,25600000.0
2008-07-28 04:53:00,1.9897,1.9897,1.9897,1.9897,41100000.0
2008-07-28 04:54:00,1.9897,1.9897,1.9897,1.9897,44500000.0
2008-07-28 04:55:00,1.98965,1.98965,1.9895,1.9896,64600000.0
2008-07-28 04:56:00,1.9896,1.9896,1.9896,1.9896,25600000.0
2008-07-28 04:57:00,1.9896,1.9897,1.9896,1.9897,21800000.0
2008-07-28 04:58:00,1.9897,1.9897,1.9897,1.9897,48700000.0
2008-07-28 04:59:00,1.9897,1.9897,1.9897,1.9897,1000000.0
2008-07-28 05:00:00,1.9897,1.9897,1.9897,1.9897,35600000.0
2008-07-28 05:01:00,1.9897,1.9897,1.9897,1.9897,16400000.0
2008-07-28 05:02:00,1.9897,1.9897,1.9897,1.9897,6800000.0
2008-07-28 05:03:00,1.9897,1.9897,1.9897,1.9897,21900000.0
2008-07-28 05:04:00,1.9897,1.9897,1.9897,1.9897,18500000.0
2008-07-28 05:05:00,1.9897,1.9897,1.9897,1.9897,48900000.0
2008-07-28 05:06:00,1.9897,1.9897,1.9897,1.9897,25700000.0
2008-07-28 05:07:00,1.9897,1.98975,1.9897,1.98975,26200000.0
2008-07-28 05:08:00,1.98975,1.9899,1.9897,1.9899,13200000.0
2008-07-28 05:09:00,1.9899,1.9899,1.9897,1.9898,66900000.0
2008-07-28 05:10:00,1.9898,1.9898,1.98975,1.98975,32000000.0
2008-07-28 05:11:00,1.98975,1.98985,1.98975,1.98985,80300000.0
2008-07-28 05:12:00,1.98985,1.98995,1.9898,1.9898,122400000.0
2008-07-28 05:13:00,1.9898,1.99,1.9898,1.99,42400000.0
2008-07-28 05:14:00,1.98995,1.99,1.9898,1.9898,81100000.0
2008-07-28 05:15:00,1.9898,1.9898,1.9897,1.9897,23100000.0
2008-07-28 05:16:00,1.9897,1.9898,1.9897,1.9898,34900000.0
2008-07-28 05:17:00,1.9897,1.9899,1.9897,1.9898,179800000.0
2008-07-28 05:18:00,1.9898,1.9898,1.9897,1.9897,60400000.0
2008-07-28 05:19:00,1.9897,1.98985,1.9897,1.9898,257700000.0
2008-07-28 05:20:00,1.9898,1.98995,1.9897,1.9897,97900000.0
2008-07-28 05:21:00,1.9897,1.9897,1.98965,1.98965,87600000.0
2008-07-28 05:22:00,1.98965,1.98965,1.98965,1.98965,1000000.0
2008-07-28 05:23:00,1.98965,1.98965,1.9896,1.98965,66900000.0
2008-07-28 05:24:00,1.9897,1.98975,1.9896,1.9897,102200000.0
2008-07-28 05:25:00,1.9897,1.98975,1.9897,1.98975,31300000.0
2008-07-28 05:26:00,1.9897,1.9897,1.9897,1.9897,26800000.0
2008-07-28 05:27:00,1.9897,1.9897,1.9897,1.9897,7200000.0
2008-07-28 05:28:00,1.9897,1.9897,1.9897,1.9897,3300000.0
2008-07-28 05:29:00,1.9897,1.9897,1.9897,1.9897,4300000.0
2008-07-28 05:30:00,1.9896,1.9897,1.9896,1.9897,7200000.0
2008-07-28 05:31:00,1.9897,1.9897,1.9895,1.9895,110900000.0
2008-07-28 05:32:00,1.9895,1.9895,1.9895,1.9895,95400000.0
2008-07-28 05:33:00,1.9895,1.9895,1.9895,1.9895,20100000.0
2008-07-28 05:34:00,1.9895,1.9895,1.9895,1.9895,64400000.0
2008-07-28 05:35:00,1.9895,1.9897,1.9895,1.9897,52900000.0
2008-07-28 05:36:00,1.98973,1.98974,1.98953,1.98974,11300000.0
2008-07-28 05:37:00,1.98983,1.98989,1.98947,1.98952,19100000.0
2008-07-28 05:38:00,1.98975,1.98975,1.9897,1.9897,38400000.0
2008-07-28 05:39:00,1.98972,1.98989,1.98962,1.98988,57500000.0
2008-07-28 05:40:00,1.9898,1.9898,1.9898,1.9898,6400000.0
2008-07-28 05:41:00,1.98941,1.98986,1.98934,1.98975,24800000.0
2008-07-28 05:42:00,1.98995,1.98995,1.98964,1.98984,18300000.0
2008-07-28 05:43:00,1.9898,1.9898,1.98975,1.98975,6400000.0
2008-07-28 05:44:00,1.9898,1.9899,1.9898,1.9899,16000000.0
2008-07-28 05:45:00,1.9898,1.9899,1.9897,1.9898,31000000.0
2008-07-28 05:46:00,1.9898,1.9898,1.9897,1.9897,39000000.0
2008-07-28 05:47:00,1.9897,1.9898,1.9897,1.9898,2000000.0
2008-07-28 05:48:00,1.9897,1.9898,1.9897,1.9898,10000000.0
2008-07-28 05:49:00,1.9898,1.9898,1.9898,1.9898,3000000.0
2008-07-28 05:50:00,1.9898,1.9898,1.9898,1.9898,2000000.0
2008-07-28 05:51:00,1.9898,1.9899,1.9898,1.9898,80100000.0
2008-07-28 05:52:00,1.9898,1.9899,1.9897,1.9899,115400000.0
2008-07-28 05:53:00,1.9899,1.9899,1.9899,1.9899,9800000.0
2008-07-28 05:54:00,1.9899,1.9901,1.9899,1.99005,74800000.0
2008-07-28 05:55:00,1.99,1.99045,1.98985,1.99045,252000002.0
2008-07-28 05:56:00,1.9904,1.9907,1.9903,1.9905,253100000.0
2008-07-28 05:57:00,1.9905,1.9905,1.9905,1.9905,29200000.0
2008-07-28 05:58:00,1.9905,1.9905,1.9905,1.9905,98900000.0
2008-07-28 05:59:00,1.9905,1.9906,1.9905,1.9906,181900000.0
2008-07-28 06:00:00,1.9906,1.9907,1.9906,1.9906,113200000.0
2008-07-28 06:01:00,1.9906,1.9906,1.9903,1.9904,104900000.0
2008-07-28 06:02:00,1.9904,1.9904,1.9902,1.9904,8700000.0
2008-07-28 06:03:00,1.9904,1.9904,1.9903,1.9903,29600000.0
2008-07-28 06:04:00,1.9903,1.99035,1.9903,1.9903,75100000.0
2008-07-28 06:05:00,1.9903,1.9904,1.9903,1.9904,47800000.0
2008-07-28 06:06:00,1.9904,1.99055,1.99035,1.9904,82800000.0
2008-07-28 06:07:00,1.9902,1.9903,1.9902,1.99025,24300000.0
2008-07-28 06:08:00,1.9903,1.99035,1.9902,1.9902,44400000.0
2008-07-28 06:09:00,1.9901,1.99015,1.9901,1.99015,67200000.0
2008-07-28 06:10:00,1.99015,1.9902,1.9901,1.9902,212100000.0
2008-07-28 06:11:00,1.9902,1.9902,1.9901,1.9901,95200000.0
2008-07-28 06:12:00,1.9901,1.9903,1.9901,1.9902,158900000.0
2008-07-28 06:13:00,1.99015,1.9902,1.99015,1.9902,102700000.0
2008-07-28 06:14:00,1.9903,1.9903,1.9902,1.9902,33200000.0
2008-07-28 06:15:00,1.9902,1.99055,1.9902,1.9902,100900000.0
2008-07-28 06:16:00,1.9902,1.9902,1.9901,1.9901,85599997.0
2008-07-28 06:17:00,1.9901,1.99025,1.9901,1.9902,372299983.0
2008-07-28 06:18:00,1.9902,1.9902,1.9901,1.9901,116000000.0
2008-07-28 06:19:00,1.9901,1.9901,1.9901,1.9901,73500000.0
2008-07-28 06:20:00,1.9901,1.9901,1.99,1.9901,121699999.0
2008-07-28 06:21:00,1.99005,1.9901,1.98985,1.9899,120800000.0
2008-07-28 06:22:00,1.9899,1.9899,1.98985,1.9899,74500000.0
2008-07-28 06:23:00,1.98985,1.9899,1.9894,1.9895,254100000.0
2008-07-28 06:24:00,1.9895,1.9895,1.989,1.9891,89100000.0
2008-07-28 06:25:00,1.9891,1.9892,1.9891,1.9892,96300000.0
2008-07-28 06:26:00,1.9892,1.9892,1.989,1.9891,119000000.0
2008-07-28 06:27:00,1.9891,1.9891,1.9889,1.9889,49900000.0
2008-07-28 06:28:00,1.9889,1.9889,1.9888,1.9888,38600000.0
2008-07-28 06:29:00,1.9888,1.9889,1.98865,1.9887,89900000.0
2008-07-28 06:30:00,1.9887,1.98875,1.9886,1.9886,104400000.0
2008-07-28 06:31:00,1.9886,1.9888,1.9886,1.98875,163200000.0
2008-07-28 06:32:00,1.9887,1.9888,1.98865,1.9888,64300000.0
2008-07-28 06:33:00,1.98875,1.98875,1.9886,1.9886,97500000.0
2008-07-28 06:34:00,1.9886,1.98865,1.9886,1.98865,107000000.0
2008-07-28 06:35:00,1.9887,1.9888,1.9887,1.9888,52200000.0
2008-07-28 06:36:00,1.9888,1.9889,1.9887,1.9888,109300000.0
2008-07-28 06:37:00,1.9888,1.9889,1.9888,1.98885,87600000.0
2008-07-28 06:38:00,1.9889,1.98895,1.9888,1.98895,31900000.0
2008-07-28 06:39:00,1.9889,1.98905,1.9888,1.98905,52400000.0
2008-07-28 06:40:00,1.98905,1.98905,1.98885,1.98885,9600000.0
2008-07-28 06:41:00,1.98895,1.989,1.9889,1.98895,32900000.0
2008-07-28 06:42:00,1.989,1.98905,1.98885,1.98905,66800000.0
2008-07-28 06:43:00,1.98905,1.9893,1.98905,1.9893,8000000.0
2008-07-28 06:44:00,1.9891,1.9893,1.98905,1.9893,81100000.0
2008-07-28 06:45:00,1.98925,1.99145,1.98925,1.9901,237200001.0
2008-07-28 06:46:00,1.99005,1.99005,1.9897,1.9898,163899999.0
2008-07-28 06:47:00,1.9898,1.9898,1.9897,1.9898,16200000.0
2008-07-28 06:48:00,1.9898,1.9898,1.9897,1.9897,118700000.0
2008-07-28 06:49:00,1.9897,1.9897,1.98935,1.98935,77100000.0
2008-07-28 06:50:00,1.98935,1.9894,1.98935,1.9894,11800000.0
2008-07-28 06:51:00,1.9894,1.9897,1.9894,1.9897,138700000.0
2008-07-28 06:52:00,1.9897,1.9898,1.9897,1.9897,52100000.0
2008-07-28 06:53:00,1.9897,1.98995,1.9897,1.9899,73300000.0
2008-07-28 06:54:00,1.9899,1.9899,1.9895,1.9895,154400000.0
2008-07-28 06:55:00,1.9896,1.9896,1.9895,1.9895,88000000.0
2008-07-28 06:56:00,1.9895,1.9896,1.9895,1.9896,65000000.0
2008-07-28 06:57:00,1.9896,1.9896,1.98955,1.9896,17800000.0
2008-07-28 06:58:00,1.9896,1.9896,1.9895,1.9896,36100000.0
2008-07-28 06:59:00,1.9895,1.9897,1.9895,1.9895,67700000.0
2008-07-28 07:00:00,1.9895,1.9895,1.9894,1.9894,24500000.0
2008-07-28 07:01:00,1.9894,1.9895,1.9894,1.9894,26300000.0
2008-07-28 07:02:00,1.9894,1.9896,1.9893,1.9894,90700000.0
2008-07-28 07:03:00,1.9894,1.9896,1.9893,1.9895,23700000.0
2008-07-28 07:04:00,1.9896,1.9896,1.9893,1.9893,117600000.0
2008-07-28 07:05:00,1.9893,1.9893,1.9893,1.9893,55700000.0
2008-07-28 07:06:00,1.9893,1.9893,1.9891,1.9892,75200000.0
2008-07-28 07:07:00,1.9892,1.9893,1.98915,1.98925,19600000.0
2008-07-28 07:08:00,1.98925,1.98925,1.98915,1.98915,65500000.0
2008-07-28 07:09:00,1.98915,1.9893,1.98905,1.9893,92900000.0
2008-07-28 07:10:00,1.9893,1.9893,1.9892,1.9892,45300000.0
2008-07-28 07:11:00,1.9892,1.9893,1.9892,1.9892,40600000.0
2008-07-28 07:12:00,1.9892,1.9894,1.9892,1.9892,40000000.0
2008-07-28 07:13:00,1.9892,1.9894,1.9892,1.9893,66000000.0
2008-07-28 07:14:00,1.9893,1.9893,1.9893,1.9893,16800000.0
2008-07-28 07:15:00,1.9893,1.9893,1.9893,1.9893,2200000.0
2008-07-28 07:16:00,1.9893,1.9893,1.9891,1.9891,25600000.0
2008-07-28 07:17:00,1.9891,1.9893,1.9891,1.9892,20000000.0
2008-07-28 07:18:00,1.9892,1.9892,1.9892,1.9892,1000000.0
2008-07-28 07:19:00,1.9892,1.9892,1.9892,1.9892,8800000.0
2008-07-28 07:20:00,1.9892,1.9892,1.9892,1.9892,26200000.0
2008-07-28 07:21:00,1.9892,1.9892,1.9891,1.9891,21400000.0
2008-07-28 07:22:00,1.9891,1.9892,1.9889,1.9889,28500000.0
2008-07-28 07:23:00,1.9889,1.9891,1.9889,1.9891,80400000.0
2008-07-28 07:24:00,1.9891,1.9891,1.98865,1.989,46400000.0
2008-07-28 07:25:00,1.989,1.989,1.98875,1.9889,17900000.0
2008-07-28 07:26:00,1.9888,1.9889,1.9885,1.9885,53999998.0
2008-07-28 07:27:00,1.98865,1.9887,1.9885,1.9886,38700000.0
2008-07-28 07:28:00,1.9887,1.9887,1.9886,1.9886,13200000.0
2008-07-28 07:29:00,1.9886,1.9887,1.9885,1.9887,74900000.0
2008-07-28 07:30:00,1.9887,1.9887,1.9885,1.9887,67400000.0
2008-07-28 07:31:00,1.9886,1.9886,1.9885,1.9885,29000000.0
2008-07-28 07:32:00,1.9885,1.9885,1.9885,1.9885,5600000.0
2008-07-28 07:33:00,1.9885,1.9887,1.9885,1.9887,7300000.0
2008-07-28 07:34:00,1.9885,1.9885,1.9885,1.9885,16000000.0
2008-07-28 07:35:00,1.9885,1.9885,1.9885,1.9885,7800000.0
2008-07-28 07:36:00,1.9885,1.9885,1.9885,1.9885,5800000.0
2008-07-28 07:37:00,1.9885,1.9885,1.9885,1.9885,11800000.0
2008-07-28 07:38:00,1.9885,1.9885,1.9885,1.9885,2400000.0
2008-07-28 07:39:00,1.9884,1.9885,1.9884,1.9885,10200000.0
2008-07-28 07:40:00,1.9884,1.9888,1.9884,1.9888,44100000.0
2008-07-28 07:41:00,1.9888,1.9888,1.9885,1.9887,37000000.0
2008-07-28 07:42:00,1.9887,1.9887,1.9885,1.9887,40000000.0
2008-07-28 07:43:00,1.9887,1.9887,1.9885,1.9885,22600000.0
2008-07-28 07:44:00,1.9885,1.9885,1.9885,1.9885,10000000.0
2008-07-28 07:45:00,1.9885,1.9885,1.98815,1.9883,48100000.0
2008-07-28 07:46:00,1.9883,1.9883,1.9882,1.9883,35400000.0
2008-07-28 07:47:00,1.98825,1.9883,1.9882,1.9882,36100000.0
2008-07-28 07:48:00,1.9882,1.9882,1.9882,1.9882,37000000.0
2008-07-28 07:49:00,1.9881,1.9882,1.98745,1.98765,186500000.0
2008-07-28 07:50:00,1.9878,1.9878,1.9871,1.9873,100900000.0
2008-07-28 07:51:00,1.9873,1.9873,1.9873,1.9873,18000000.0
2008-07-28 07:52:00,1.9872,1.9876,1.9872,1.9876,76400000.0
2008-07-28 07:53:00,1.9875,1.98865,1.98735,1.988,274900000.0
2008-07-28 07:54:00,1.988,1.9881,1.9879,1.9879,99400000.0
2008-07-28 07:55:00,1.988,1.988,1.9877,1.9877,132300000.0
2008-07-28 07:56:00,1.9878,1.9878,1.9876,1.9877,145900000.0
2008-07-28 07:57:00,1.9878,1.98805,1.9876,1.98805,247800000.0
2008-07-28 07:58:00,1.9881,1.9881,1.9878,1.9879,203900000.0
2008-07-28 07:59:00,1.9878,1.9879,1.9876,1.9876,55200000.0
2008-07-28 08:00:00,1.9876,1.9876,1.9871,1.98725,145900000.0
2008-07-28 08:01:00,1.9873,1.9877,1.9873,1.9876,104600000.0
2008-07-28 08:02:00,1.9876,1.9877,1.9873,1.98735,91600000.0
2008-07-28 08:03:00,1.9874,1.98775,1.98735,1.9876,202300000.0
2008-07-28 08:04:00,1.9876,1.9876,1.98685,1.98685,199700000.0
2008-07-28 08:05:00,1.98685,1.9869,1.9861,1.9864,218400000.0
2008-07-28 08:06:00,1.9865,1.9865,1.9861,1.98615,154100000.0
2008-07-28 08:07:00,1.9862,1.9862,1.98555,1.9857,148200000.0
2008-07-28 08:08:00,1.9859,1.9864,1.98555,1.9864,263200000.0
2008-07-28 08:09:00,1.9862,1.9864,1.9857,1.9862,310400000.0
2008-07-28 08:10:00,1.9862,1.9867,1.9861,1.9862,206700000.0
2008-07-28 08:11:00,1.9862,1.9864,1.9859,1.9861,121600000.0
2008-07-28 08:12:00,1.9862,1.9862,1.9859,1.9862,123400000.0
2008-07-28 08:13:00,1.9862,1.9862,1.98565,1.98615,138000000.0
2008-07-28 08:14:00,1.98615,1.9862,1.9856,1.986,139500000.0
2008-07-28 08:15:00,1.986,1.9865,1.98575,1.9863,197900000.0
2008-07-28 08:16:00,1.98625,1.9864,1.9857,1.9857,122600000.0
2008-07-28 08:17:00,1.9857,1.986,1.98545,1.986,130700000.0
2008-07-28 08:18:00,1.9861,1.9862,1.986,1.9861,50200000.0
2008-07-28 08:19:00,1.986,1.986,1.98595,1.986,9200000.0
2008-07-28 08:20:00,1.986,1.9861,1.986,1.9861,31600000.0
2008-07-28 08:21:00,1.98605,1.9861,1.9859,1.986,37900000.0
2008-07-28 08:22:00,1.986,1.986,1.9858,1.9859,49500000.0
2008-07-28 08:23:00,1.9858,1.986,1.9858,1.98595,60600000.0
2008-07-28 08:24:00,1.9858,1.9859,1.98525,1.9858,194300000.0
2008-07-28 08:25:00,1.9859,1.986,1.9859,1.986,57500000.0
2008-07-28 08:26:00,1.9862,1.9863,1.986,1.9863,64500000.0
2008-07-28 08:27:00,1.9863,1.98675,1.986,1.9866,104100000.0
2008-07-28 08:28:00,1.9866,1.9866,1.9864,1.9866,24700000.0
2008-07-28 08:29:00,1.9866,1.9871,1.9865,1.9869,102100000.0
2008-07-28 08:30:00,1.9869,1.987,1.98655,1.9867,109900000.0
2008-07-28 08:31:00,1.9866,1.9872,1.9864,1.9871,150200000.0
2008-07-28 08:32:00,1.987,1.98715,1.9869,1.98715,73000000.0
2008-07-28 08:33:00,1.9872,1.9878,1.9872,1.9875,317500001.0
2008-07-28 08:34:00,1.98745,1.988,1.9871,1.9879,185300000.0
2008-07-28 08:35:00,1.988,1.98815,1.9878,1.9879,185700000.0
2008-07-28 08:36:00,1.9881,1.9881,1.9876,1.9879,184400000.0
2008-07-28 08:37:00,1.9879,1.9887,1.9878,1.9885,222699999.0
2008-07-28 08:38:00,1.9885,1.9886,1.9881,1.9882,137600000.0
2008-07-28 08:39:00,1.98825,1.98825,1.988,1.988,80700000.0
2008-07-28 08:40:00,1.9881,1.9881,1.9877,1.9878,117800000.0
2008-07-28 08:41:00,1.9878,1.9879,1.9875,1.9875,115600000.0
2008-07-28 08:42:00,1.9875,1.9878,1.9875,1.9878,81500000.0
2008-07-28 08:43:00,1.9878,1.988,1.9877,1.9877,41300000.0
2008-07-28 08:44:00,1.9877,1.9877,1.9877,1.9877,45700000.0
2008-07-28 08:45:00,1.9877,1.9877,1.9877,1.9877,92600000.0
2008-07-28 08:46:00,1.9877,1.9877,1.9873,1.9874,54600000.0
2008-07-28 08:47:00,1.9874,1.9875,1.9873,1.9873,77600000.0
2008-07-28 08:48:00,1.9873,1.9873,1.9872,1.9873,52700000.0
2008-07-28 08:49:00,1.9873,1.98755,1.9873,1.9875,51000000.0
2008-07-28 08:50:00,1.9875,1.9881,1.9875,1.988,197200000.0
2008-07-28 08:51:00,1.988,1.9882,1.9876,1.9876,107100000.0
2008-07-28 08:52:00,1.9876,1.9879,1.9876,1.9878,107100000.0
2008-07-28 08:53:00,1.9879,1.9879,1.9878,1.9878,28900000.0
2008-07-28 08:54:00,1.98775,1.9878,1.9872,1.9872,88400000.0
2008-07-28 08:55:00,1.9872,1.9872,1.987,1.987,75000000.0
2008-07-28 08:56:00,1.987,1.9875,1.9869,1.9871,102800000.0
2008-07-28 08:57:00,1.9871,1.9872,1.9871,1.9872,47100000.0
2008-07-28 08:58:00,1.9872,1.9872,1.9871,1.9872,40800000.0
2008-07-28 08:59:00,1.9872,1.9873,1.9871,1.9872,204600000.0
2008-07-28 09:00:00,1.9872,1.9876,1.9872,1.9875,162200000.0
2008-07-28 09:01:00,1.9875,1.9877,1.9874,1.9877,119600000.0
2008-07-28 09:02:00,1.9877,1.9877,1.9876,1.9876,48900000.0
2008-07-28 09:03:00,1.9877,1.9877,1.9876,1.9877,23200000.0
2008-07-28 09:04:00,1.9876,1.9877,1.9875,1.9876,206000000.0
2008-07-28 09:05:00,1.9876,1.9876,1.9874,1.9875,112700000.0
2008-07-28 09:06:00,1.9875,1.98755,1.9873,1.9873,241600000.0
2008-07-28 09:07:00,1.9873,1.98735,1.9864,1.98645,229900000.0
2008-07-28 09:08:00,1.98645,1.9872,1.98645,1.9871,203400000.0
2008-07-28 09:09:00,1.987,1.987,1.9867,1.98685,206600000.0
2008-07-28 09:10:00,1.98685,1.987,1.9868,1.9869,94000000.0
2008-07-28 09:11:00,1.9869,1.9872,1.9868,1.9871,213100000.0
2008-07-28 09:12:00,1.9871,1.9873,1.9871,1.9872,158000000.0
2008-07-28 09:13:00,1.9872,1.9872,1.9869,1.9869,253600000.0
2008-07-28 09:14:00,1.9869,1.9869,1.9864,1.9867,274600000.0
2008-07-28 09:15:00,1.9867,1.98675,1.9863,1.98645,174200000.0
2008-07-28 09:16:00,1.98635,1.98645,1.986,1.986,240800000.0
2008-07-28 09:17:00,1.986,1.9861,1.9857,1.9858,220500000.0
2008-07-28 09:18:00,1.9858,1.98595,1.9853,1.9855,365900000.0
2008-07-28 09:19:00,1.9855,1.9855,1.98475,1.9849,1022199986.0
2008-07-28 09:20:00,1.9849,1.9853,1.9848,1.9852,199700000.0
2008-07-28 09:21:00,1.9852,1.98565,1.9852,1.9855,308400000.0
2008-07-28 09:22:00,1.9856,1.986,1.98555,1.98595,209100000.0
2008-07-28 09:23:00,1.98595,1.98595,1.98555,1.9856,261300000.0
2008-07-28 09:24:00,1.9856,1.98575,1.9856,1.9857,105200000.0
2008-07-28 09:25:00,1.9857,1.9859,1.98555,1.9856,179000000.0
2008-07-28 09:26:00,1.9856,1.9857,1.9854,1.9857,239200000.0
2008-07-28 09:27:00,1.9857,1.9857,1.98555,1.9856,106100000.0
2008-07-28 09:28:00,1.9856,1.9856,1.9854,1.9854,135300000.0
2008-07-28 09:29:00,1.9854,1.9854,1.9852,1.9853,77500000.0
2008-07-28 09:30:00,1.9853,1.9853,1.9853,1.9853,134400000.0
2008-07-28 09:31:00,1.9853,1.9854,1.9853,1.9853,96000000.0
2008-07-28 09:32:00,1.9854,1.9855,1.98525,1.98525,155800000.0
2008-07-28 09:33:00,1.9852,1.98535,1.9852,1.9853,317800000.0
2008-07-28 09:34:00,1.9853,1.9856,1.9853,1.9855,189100000.0
2008-07-28 09:35:00,1.98555,1.9857,1.9855,1.9856,188900000.0
2008-07-28 09:36:00,1.9856,1.9857,1.9856,1.9856,29200000.0
2008-07-28 09:37:00,1.9856,1.98575,1.9856,1.98565,131100000.0
2008-07-28 09:38:00,1.98565,1.98565,1.9854,1.9854,195100000.0
2008-07-28 09:39:00,1.9854,1.9856,1.9853,1.98555,288100000.0
2008-07-28 09:40:00,1.9855,1.9855,1.9854,1.9854,153500000.0
2008-07-28 09:41:00,1.98545,1.9855,1.98455,1.98475,285199999.0
2008-07-28 09:42:00,1.9847,1.9848,1.9845,1.9845,140300000.0
2008-07-28 09:43:00,1.9845,1.98475,1.9843,1.9847,367200000.0
2008-07-28 09:44:00,1.9847,1.98475,1.9846,1.98475,226000000.0
2008-07-28 09:45:00,1.98475,1.9851,1.98475,1.9849,228900000.0
2008-07-28 09:46:00,1.9849,1.9849,1.9845,1.98475,330699999.0
2008-07-28 09:47:00,1.98475,1.98475,1.9847,1.98475,270600000.0
2008-07-28 09:48:00,1.98475,1.9848,1.9847,1.9847,72800000.0
2008-07-28 09:49:00,1.9847,1.98485,1.9847,1.98475,120400000.0
2008-07-28 09:50:00,1.9847,1.98475,1.98465,1.9847,122600000.0
2008-07-28 09:51:00,1.9847,1.9848,1.98415,1.9842,364300000.0
2008-07-28 09:52:00,1.98415,1.98435,1.98405,1.98435,263000000.0
2008-07-28 09:53:00,1.98435,1.9847,1.98425,1.98425,139800000.0
2008-07-28 09:54:00,1.98425,1.9845,1.984,1.9845,311899999.0
2008-07-28 09:55:00,1.9845,1.9848,1.9845,1.98455,171700000.0
2008-07-28 09:56:00,1.98455,1.9847,1.9845,1.9847,122900000.0
2008-07-28 09:57:00,1.9846,1.9849,1.98445,1.9849,344700000.0
2008-07-28 09:58:00,1.9849,1.98605,1.9849,1.98595,504700001.0
2008-07-28 09:59:00,1.9859,1.9862,1.9858,1.9862,262300000.0
2008-07-28 10:00:00,1.9862,1.9866,1.9862,1.9866,285100002.0
2008-07-28 10:01:00,1.98655,1.9869,1.98655,1.98685,168300002.0
2008-07-28 10:02:00,1.98685,1.98685,1.9864,1.9864,273000001.0
2008-07-28 10:03:00,1.98645,1.9866,1.9863,1.9865,212100000.0
2008-07-28 10:04:00,1.9864,1.98665,1.98635,1.98655,270400000.0
2008-07-28 10:05:00,1.98655,1.98655,1.9863,1.98655,231700001.0
2008-07-28 10:06:00,1.98655,1.98655,1.9863,1.9863,96400000.0
2008-07-28 10:07:00,1.9863,1.9863,1.9858,1.9859,200700000.0
2008-07-28 10:08:00,1.9859,1.9862,1.9859,1.9862,172700000.0
2008-07-28 10:09:00,1.9862,1.9865,1.98605,1.98615,152300001.0
2008-07-28 10:10:00,1.98615,1.9863,1.9859,1.9863,397800001.0
2008-07-28 10:11:00,1.9863,1.9863,1.9861,1.9861,308400001.0
2008-07-28 10:12:00,1.98615,1.9866,1.9861,1.9866,243500000.0
2008-07-28 10:13:00,1.9865,1.98705,1.9865,1.98705,475800001.0
2008-07-28 10:14:00,1.98705,1.9879,1.987,1.9872,455699999.0
2008-07-28 10:15:00,1.9872,1.98725,1.9869,1.9869,561100003.0
2008-07-28 10:16:00,1.9869,1.9872,1.98685,1.9871,209800000.0
2008-07-28 10:17:00,1.9871,1.9877,1.9871,1.9876,352400000.0
2008-07-28 10:18:00,1.9876,1.9877,1.9871,1.9872,350700000.0
2008-07-28 10:19:00,1.9872,1.9874,1.9871,1.9873,194100000.0
2008-07-28 10:20:00,1.9873,1.9873,1.98705,1.9872,485200002.0
2008-07-28 10:21:00,1.9872,1.9872,1.987,1.9872,261899998.0
2008-07-28 10:22:00,1.9872,1.9872,1.9869,1.9869,551500001.0
2008-07-28 10:23:00,1.98695,1.987,1.9868,1.9868,412800000.0
2008-07-28 10:24:00,1.9868,1.9869,1.9865,1.9868,228600000.0
2008-07-28 10:25:00,1.9868,1.9874,1.9868,1.9873,122800000.0
2008-07-28 10:26:00,1.9873,1.9873,1.9872,1.9873,202400000.0
2008-07-28 10:27:00,1.9873,1.9878,1.9872,1.9876,510499999.0
2008-07-28 10:28:00,1.9876,1.98785,1.9875,1.9876,141000001.0
2008-07-28 10:29:00,1.9876,1.9876,1.9875,1.9875,181800000.0
2008-07-28 10:30:00,1.9875,1.9879,1.9875,1.9878,240500001.0
2008-07-28 10:31:00,1.9878,1.9882,1.9877,1.988,365100000.0
2008-07-28 10:32:00,1.988,1.9881,1.9879,1.98795,244900001.0
2008-07-28 10:33:00,1.9879,1.9881,1.9877,1.988,340099999.0
2008-07-28 10:34:00,1.988,1.988,1.9878,1.9878,237200000.0
2008-07-28 10:35:00,1.9878,1.9878,1.9875,1.9875,289800000.0
2008-07-28 10:36:00,1.9875,1.988,1.9874,1.988,305800000.0
2008-07-28 10:37:00,1.988,1.988,1.9873,1.9873,571299999.0
2008-07-28 10:38:00,1.9873,1.9875,1.9871,1.9873,495199999.0
2008-07-28 10:39:00,1.9872,1.98775,1.9872,1.9876,345300000.0
2008-07-28 10:40:00,1.9876,1.9877,1.9874,1.9874,238600001.0
2008-07-28 10:41:00,1.9874,1.98755,1.9874,1.9874,188100000.0
2008-07-28 10:42:00,1.9874,1.9875,1.9874,1.9875,233100000.0
2008-07-28 10:43:00,1.9875,1.98775,1.9875,1.9877,280400000.0
2008-07-28 10:44:00,1.9877,1.98775,1.9877,1.9877,244600000.0
2008-07-28 10:45:00,1.9877,1.9881,1.9876,1.9881,162700000.0
2008-07-28 10:46:00,1.9881,1.9881,1.98775,1.9878,387100000.0
2008-07-28 10:47:00,1.9878,1.9878,1.98775,1.9878,48400000.0
2008-07-28 10:48:00,1.98775,1.98785,1.98775,1.9878,148800000.0
2008-07-28 10:49:00,1.9878,1.9881,1.9878,1.9881,501700000.0
2008-07-28 10:50:00,1.9881,1.9881,1.9879,1.9879,334700000.0
2008-07-28 10:51:00,1.9879,1.9879,1.9874,1.98745,267900000.0
2008-07-28 10:52:00,1.98745,1.98745,1.98695,1.9873,282500000.0
2008-07-28 10:53:00,1.9873,1.9873,1.98685,1.98685,260399999.0
2008-07-28 10:54:00,1.9869,1.9871,1.9869,1.987,247400000.0
2008-07-28 10:55:00,1.987,1.98705,1.987,1.98705,119700000.0
2008-07-28 10:56:00,1.98705,1.9871,1.9869,1.9871,184400001.0
2008-07-28 10:57:00,1.9871,1.9876,1.9871,1.98715,353100000.0
2008-07-28 10:58:00,1.98715,1.98725,1.9871,1.9871,284400000.0
2008-07-28 10:59:00,1.9871,1.9874,1.98685,1.9874,273400000.0
2008-07-28 11:00:00,1.98745,1.98765,1.98725,1.9876,207400000.0
2008-07-28 11:01:00,1.9876,1.988,1.9876,1.9879,418500001.0
2008-07-28 11:02:00,1.9879,1.988,1.98695,1.98695,231200000.0
2008-07-28 11:03:00,1.9869,1.98695,1.98625,1.9863,453300000.0
2008-07-28 11:04:00,1.9863,1.9864,1.9862,1.9864,192300000.0
2008-07-28 11:05:00,1.9864,1.98735,1.9863,1.98735,288000000.0
2008-07-28 11:06:00,1.98735,1.9876,1.98735,1.98745,212600000.0
2008-07-28 11:07:00,1.98745,1.9875,1.9872,1.9872,206800000.0
2008-07-28 11:08:00,1.9872,1.9873,1.98715,1.9873,192500000.0
2008-07-28 11:09:00,1.9873,1.9873,1.9872,1.98725,72200000.0
2008-07-28 11:10:00,1.98725,1.9877,1.98725,1.9874,102300000.0
2008-07-28 11:11:00,1.9874,1.9875,1.9868,1.98695,219800000.0
2008-07-28 11:12:00,1.98695,1.987,1.9864,1.9867,295700000.0
2008-07-28 11:13:00,1.9867,1.9869,1.9867,1.9869,141100000.0
2008-07-28 11:14:00,1.9869,1.9869,1.9868,1.9869,63000000.0
2008-07-28 11:15:00,1.9869,1.9869,1.98675,1.9868,226000000.0
2008-07-28 11:16:00,1.9868,1.9869,1.9868,1.98685,156400000.0
2008-07-28 11:17:00,1.9868,1.9868,1.98665,1.9867,56300000.0
2008-07-28 11:18:00,1.9867,1.9869,1.98665,1.9867,138299999.0
2008-07-28 11:19:00,1.9867,1.9869,1.9867,1.9869,117300000.0
2008-07-28 11:20:00,1.9869,1.9869,1.9866,1.9868,175600000.0
2008-07-28 11:21:00,1.9868,1.98735,1.9868,1.9872,317200000.0
2008-07-28 11:22:00,1.9872,1.9872,1.9867,1.9867,357200000.0
2008-07-28 11:23:00,1.9867,1.98685,1.9864,1.9866,246900000.0
2008-07-28 11:24:00,1.9866,1.987,1.9866,1.98675,244700000.0
2008-07-28 11:25:00,1.9867,1.987,1.9867,1.9868,260000000.0
2008-07-28 11:26:00,1.9868,1.9868,1.98635,1.98635,187100000.0
2008-07-28 11:27:00,1.98635,1.98635,1.9861,1.9862,361500000.0
2008-07-28 11:28:00,1.9863,1.9864,1.9863,1.9864,113000000.0
2008-07-28 11:29:00,1.9864,1.9864,1.98625,1.98625,230100000.0
2008-07-28 11:30:00,1.98625,1.98625,1.98565,1.9857,444700000.0
2008-07-28 11:31:00,1.9857,1.98605,1.9857,1.98605,189400000.0
2008-07-28 11:32:00,1.98605,1.9862,1.98605,1.98605,186500000.0
2008-07-28 11:33:00,1.98605,1.9861,1.986,1.98605,127600000.0
2008-07-28 11:34:00,1.986,1.9862,1.986,1.9861,120500000.0
2008-07-28 11:35:00,1.9861,1.98615,1.9861,1.98615,33100000.0
2008-07-28 11:36:00,1.9861,1.9863,1.9861,1.9862,378299996.0
2008-07-28 11:37:00,1.9863,1.9864,1.9863,1.9864,207700000.0
2008-07-28 11:38:00,1.9864,1.9864,1.9863,1.9863,15200000.0
2008-07-28 11:39:00,1.9863,1.9864,1.9863,1.9863,95000000.0
2008-07-28 11:40:00,1.9863,1.9864,1.98625,1.9864,46200000.0
2008-07-28 11:41:00,1.9864,1.9864,1.9863,1.9864,26000000.0
2008-07-28 11:42:00,1.98635,1.9864,1.98615,1.98615,104200000.0
2008-07-28 11:43:00,1.98615,1.9862,1.9858,1.98595,225100000.0
2008-07-28 11:44:00,1.986,1.98615,1.986,1.9861,101000000.0
2008-07-28 11:45:00,1.98605,1.9865,1.986,1.9864,361099999.0
2008-07-28 11:46:00,1.98635,1.9865,1.98575,1.98575,299200000.0
2008-07-28 11:47:00,1.9857,1.9859,1.9857,1.9858,417500000.0
2008-07-28 11:48:00,1.9858,1.98605,1.9857,1.986,650400004.0
2008-07-28 11:49:00,1.986,1.9863,1.98595,1.986,226000000.0
2008-07-28 11:50:00,1.98595,1.9862,1.98585,1.986,214800000.0
2008-07-28 11:51:00,1.98605,1.9863,1.98605,1.9863,151500000.0
2008-07-28 11:52:00,1.9863,1.9865,1.986,1.98645,288300000.0
2008-07-28 11:53:00,1.98645,1.98665,1.9862,1.98655,531300000.0
2008-07-28 11:54:00,1.9866,1.9867,1.9862,1.98625,180900000.0
2008-07-28 11:55:00,1.9863,1.98645,1.98615,1.9863,174000000.0
2008-07-28 11:56:00,1.9863,1.9864,1.98625,1.98625,132400000.0
2008-07-28 11:57:00,1.98625,1.9864,1.98625,1.98625,97800000.0
2008-07-28 11:58:00,1.9863,1.9863,1.9861,1.98615,119700000.0
2008-07-28 11:59:00,1.9861,1.9862,1.98605,1.98615,232600000.0
2008-07-28 12:00:00,1.98615,1.9862,1.9861,1.98615,113300000.0
2008-07-28 12:01:00,1.98615,1.9863,1.986,1.9863,283000000.0
2008-07-28 12:02:00,1.9863,1.9865,1.98625,1.98645,285100000.0
2008-07-28 12:03:00,1.98645,1.9874,1.98635,1.9873,370700001.0
2008-07-28 12:04:00,1.9872,1.98725,1.9868,1.9868,365600000.0
2008-07-28 12:05:00,1.98685,1.9869,1.9867,1.9868,230600000.0
2008-07-28 12:06:00,1.9868,1.98695,1.98675,1.9868,223500000.0
2008-07-28 12:07:00,1.9868,1.98685,1.98675,1.98675,65600000.0
2008-07-28 12:08:00,1.98675,1.98695,1.98655,1.9866,208300000.0
2008-07-28 12:09:00,1.98665,1.9868,1.98655,1.9868,181400000.0
2008-07-28 12:10:00,1.98685,1.9869,1.98665,1.9867,181100000.0
2008-07-28 12:11:00,1.9867,1.9868,1.98665,1.9867,111300000.0
2008-07-28 12:12:00,1.98665,1.9868,1.98665,1.98665,106400000.0
2008-07-28 12:13:00,1.98665,1.9867,1.98655,1.9866,116500000.0
2008-07-28 12:14:00,1.9866,1.9868,1.9866,1.9867,268400000.0
2008-07-28 12:15:00,1.98675,1.98715,1.9867,1.98705,161300000.0
2008-07-28 12:16:00,1.98705,1.98705,1.98675,1.9868,119900000.0
2008-07-28 12:17:00,1.9868,1.9869,1.98675,1.98675,44800000.0
2008-07-28 12:18:00,1.9867,1.9868,1.98665,1.98675,158500000.0
2008-07-28 12:19:00,1.98675,1.98675,1.98665,1.9867,70600000.0
2008-07-28 12:20:00,1.9867,1.9868,1.9866,1.9867,162900000.0
2008-07-28 12:21:00,1.98665,1.9868,1.9866,1.9868,215800000.0
2008-07-28 12:22:00,1.98685,1.98695,1.98665,1.9869,287200000.0
2008-07-28 12:23:00,1.9869,1.9873,1.9868,1.9869,564400000.0
2008-07-28 12:24:00,1.987,1.9871,1.98675,1.98675,462599999.0
2008-07-28 12:25:00,1.98675,1.98705,1.9867,1.987,374800000.0
2008-07-28 12:26:00,1.987,1.9871,1.987,1.987,108400000.0
2008-07-28 12:27:00,1.987,1.9872,1.987,1.9871,133300000.0
2008-07-28 12:28:00,1.9873,1.9873,1.98705,1.9871,117100000.0
2008-07-28 12:29:00,1.98705,1.98745,1.98705,1.98735,268400000.0
2008-07-28 12:30:00,1.9873,1.9873,1.9871,1.98725,383800000.0
2008-07-28 12:31:00,1.98725,1.9873,1.98715,1.98725,114800000.0
2008-07-28 12:32:00,1.9872,1.9874,1.9871,1.98725,260099999.0
2008-07-28 12:33:00,1.98725,1.9873,1.9871,1.98715,245800001.0
2008-07-28 12:34:00,1.98715,1.98725,1.9871,1.9871,312200000.0
2008-07-28 12:35:00,1.9871,1.9871,1.9867,1.98685,194000001.0
2008-07-28 12:36:00,1.98685,1.987,1.98675,1.9868,365099999.0
2008-07-28 12:37:00,1.9868,1.9869,1.9866,1.9866,477900000.0
2008-07-28 12:38:00,1.9866,1.9866,1.9865,1.9865,196400000.0
2008-07-28 12:39:00,1.9865,1.98655,1.9864,1.9865,303400000.0
2008-07-28 12:40:00,1.9865,1.9865,1.9864,1.9864,114400000.0
2008-07-28 12:41:00,1.98645,1.9865,1.9863,1.98635,134500000.0
2008-07-28 12:42:00,1.98635,1.9864,1.98625,1.9864,222400000.0
2008-07-28 12:43:00,1.9864,1.9865,1.98605,1.9864,406800000.0
2008-07-28 12:44:00,1.9864,1.98655,1.9863,1.9863,184900000.0
2008-07-28 12:45:00,1.9863,1.98645,1.9862,1.98645,185200000.0
2008-07-28 12:46:00,1.98645,1.9865,1.9864,1.98645,71200000.0
2008-07-28 12:47:00,1.98645,1.98645,1.9863,1.9863,64600001.0
2008-07-28 12:48:00,1.98635,1.9866,1.98625,1.9866,147500000.0
2008-07-28 12:49:00,1.9866,1.9873,1.9866,1.9872,246000000.0
2008-07-28 12:50:00,1.9872,1.988,1.9872,1.98795,409100000.0
2008-07-28 12:51:00,1.988,1.988,1.98775,1.98775,521800000.0
2008-07-28 12:52:00,1.9878,1.988,1.9878,1.98785,331800000.0
2008-07-28 12:53:00,1.988,1.988,1.9877,1.98795,563500000.0
2008-07-28 12:54:00,1.988,1.9882,1.9878,1.9878,689299999.0
2008-07-28 12:55:00,1.98785,1.9879,1.9876,1.9877,752099998.0
2008-07-28 12:56:00,1.98765,1.9878,1.98755,1.9878,509900000.0
2008-07-28 12:57:00,1.9878,1.9882,1.9878,1.98815,545199999.0
2008-07-28 12:58:00,1.98815,1.98815,1.98775,1.98795,497800000.0
2008-07-28 12:59:00,1.98795,1.98815,1.98765,1.98815,445099999.0
2008-07-28 13:00:00,1.9881,1.98825,1.98795,1.9882,279800000.0
2008-07-28 13:01:00,1.9882,1.98875,1.98815,1.98875,356200000.0
2008-07-28 13:02:00,1.98875,1.9894,1.98875,1.98925,432000000.0
2008-07-28 13:03:00,1.9892,1.9893,1.98905,1.98925,309400000.0
2008-07-28 13:04:00,1.98925,1.9893,1.98905,1.9892,440200000.0
2008-07-28 13:05:00,1.9892,1.98925,1.9891,1.9892,643400000.0
2008-07-28 13:06:00,1.9892,1.9892,1.98845,1.98845,524300000.0
2008-07-28 13:07:00,1.9885,1.9887,1.9885,1.9887,217900000.0
2008-07-28 13:08:00,1.9887,1.98885,1.98865,1.98865,351600001.0
2008-07-28 13:09:00,1.98865,1.9888,1.98865,1.98875,205100000.0
2008-07-28 13:10:00,1.98875,1.9889,1.9886,1.9889,220700000.0
2008-07-28 13:11:00,1.9889,1.98895,1.9879,1.9881,476299998.0
2008-07-28 13:12:00,1.9881,1.9885,1.98795,1.9885,376900000.0
2008-07-28 13:13:00,1.98845,1.9886,1.98825,1.9883,500800000.0
2008-07-28 13:14:00,1.98835,1.98845,1.9883,1.9884,444500000.0
2008-07-28 13:15:00,1.9884,1.9884,1.9877,1.98775,446800000.0
2008-07-28 13:16:00,1.98775,1.9879,1.9877,1.9877,302999999.0
2008-07-28 13:17:00,1.9877,1.9877,1.98715,1.98755,508899999.0
2008-07-28 13:18:00,1.9876,1.9877,1.98715,1.98725,423600000.0
2008-07-28 13:19:00,1.98735,1.9875,1.98715,1.9872,355800000.0
2008-07-28 13:20:00,1.9872,1.9874,1.9872,1.9873,89400000.0
2008-07-28 13:21:00,1.9873,1.9874,1.98725,1.9874,273700000.0
2008-07-28 13:22:00,1.9874,1.98745,1.9874,1.9874,154900000.0
2008-07-28 13:23:00,1.9874,1.98755,1.9874,1.9874,253900000.0
2008-07-28 13:24:00,1.9874,1.9875,1.987,1.98725,253700000.0
2008-07-28 13:25:00,1.9873,1.9873,1.9871,1.9872,142600000.0
2008-07-28 13:26:00,1.9872,1.9875,1.9872,1.9874,86200000.0
2008-07-28 13:27:00,1.9875,1.9875,1.98725,1.9875,241400000.0
2008-07-28 13:28:00,1.9875,1.9877,1.9875,1.9876,166200000.0
2008-07-28 13:29:00,1.9876,1.9877,1.98755,1.98755,61000000.0
2008-07-28 13:30:00,1.98755,1.9876,1.9875,1.9876,159300000.0
2008-07-28 13:31:00,1.9876,1.98775,1.9876,1.98765,49800000.0
2008-07-28 13:32:00,1.98765,1.9878,1.9876,1.98765,196900000.0
2008-07-28 13:33:00,1.9876,1.9877,1.9875,1.9876,245700000.0
2008-07-28 13:34:00,1.9876,1.9876,1.98745,1.98745,129000000.0
2008-07-28 13:35:00,1.9875,1.9875,1.9875,1.9875,30200000.0
2008-07-28 13:36:00,1.9875,1.9879,1.9875,1.98785,122700000.0
2008-07-28 13:37:00,1.98785,1.988,1.9878,1.98785,153800000.0
2008-07-28 13:38:00,1.9879,1.98805,1.98775,1.9879,257900000.0
2008-07-28 13:39:00,1.98785,1.988,1.98785,1.9879,133900000.0
2008-07-28 13:40:00,1.98785,1.9879,1.9877,1.9877,105100000.0
2008-07-28 13:41:00,1.9877,1.9877,1.98745,1.9875,194600000.0
2008-07-28 13:42:00,1.9875,1.9875,1.9871,1.9871,237000000.0
2008-07-28 13:43:00,1.9871,1.9872,1.98675,1.98685,173800000.0
2008-07-28 13:44:00,1.98685,1.98685,1.9863,1.9863,422400000.0
2008-07-28 13:45:00,1.9863,1.9863,1.98575,1.98605,404100000.0
2008-07-28 13:46:00,1.98615,1.9864,1.9861,1.9864,132500000.0
2008-07-28 13:47:00,1.98635,1.9867,1.98635,1.98665,134900000.0
2008-07-28 13:48:00,1.9867,1.9867,1.98645,1.98655,195500000.0
2008-07-28 13:49:00,1.98655,1.9866,1.9865,1.9865,98600000.0
2008-07-28 13:50:00,1.98645,1.98655,1.9864,1.98655,83100000.0
2008-07-28 13:51:00,1.98655,1.9869,1.98655,1.9869,164400000.0
2008-07-28 13:52:00,1.9869,1.98705,1.98685,1.98705,123600000.0
2008-07-28 13:53:00,1.987,1.987,1.9868,1.987,78500000.0
2008-07-28 13:54:00,1.987,1.98705,1.98695,1.987,68900000.0
2008-07-28 13:55:00,1.98715,1.9872,1.987,1.9871,66200000.0
2008-07-28 13:56:00,1.98705,1.98705,1.98685,1.98695,121000000.0
2008-07-28 13:57:00,1.98695,1.9872,1.98695,1.9871,147100000.0
2008-07-28 13:58:00,1.9871,1.9871,1.98705,1.98705,43200000.0
2008-07-28 13:59:00,1.98705,1.9871,1.98665,1.98665,100000000.0
2008-07-28 14:00:00,1.98665,1.9869,1.9866,1.98685,182100000.0
2008-07-28 14:01:00,1.9869,1.98715,1.9868,1.987,317000000.0
2008-07-28 14:02:00,1.987,1.9871,1.9869,1.98695,293400000.0
2008-07-28 14:03:00,1.987,1.98715,1.9869,1.9869,248400000.0
2008-07-28 14:04:00,1.98695,1.9871,1.9868,1.98685,198200000.0
2008-07-28 14:05:00,1.98685,1.98685,1.98655,1.9866,94100000.0
2008-07-28 14:06:00,1.9866,1.9866,1.9862,1.9863,134900000.0
2008-07-28 14:07:00,1.9863,1.9865,1.98625,1.9863,177100000.0
2008-07-28 14:08:00,1.9863,1.98645,1.98625,1.9863,146200000.0
2008-07-28 14:09:00,1.98635,1.9864,1.98615,1.98625,144300000.0
2008-07-28 14:10:00,1.98625,1.98625,1.98605,1.9862,251499999.0
2008-07-28 14:11:00,1.9862,1.9864,1.9861,1.9864,252900002.0
2008-07-28 14:12:00,1.9864,1.9867,1.98635,1.9867,273800000.0
2008-07-28 14:13:00,1.9867,1.98675,1.9866,1.98665,90400000.0
2008-07-28 14:14:00,1.98665,1.98675,1.9866,1.9867,158900001.0
2008-07-28 14:15:00,1.9867,1.9868,1.9866,1.98665,311700000.0
2008-07-28 14:16:00,1.98665,1.9871,1.98655,1.98675,324200000.0
2008-07-28 14:17:00,1.98675,1.9868,1.9866,1.9866,357400000.0
2008-07-28 14:18:00,1.98665,1.98665,1.9865,1.9865,196000000.0
2008-07-28 14:19:00,1.9865,1.9866,1.9865,1.9866,105200000.0
2008-07-28 14:20:00,1.9866,1.98685,1.9866,1.9868,96100000.0
2008-07-28 14:21:00,1.9868,1.9869,1.98675,1.9868,127200000.0
2008-07-28 14:22:00,1.98695,1.98695,1.9869,1.9869,73200000.0
2008-07-28 14:23:00,1.9869,1.9872,1.9869,1.9872,209400000.0
2008-07-28 14:24:00,1.9872,1.9873,1.98715,1.98715,60700000.0
2008-07-28 14:25:00,1.98715,1.98735,1.98715,1.9872,92700000.0
2008-07-28 14:26:00,1.9872,1.98725,1.98715,1.9872,111400000.0
2008-07-28 14:27:00,1.9872,1.98795,1.9872,1.9877,106200000.0
2008-07-28 14:28:00,1.9877,1.9877,1.98725,1.98725,173100000.0
2008-07-28 14:29:00,1.9873,1.98765,1.9873,1.9876,84100000.0
2008-07-28 14:30:00,1.9876,1.98765,1.98725,1.9875,180700000.0
2008-07-28 14:31:00,1.98755,1.98765,1.9875,1.9876,190600000.0
2008-07-28 14:32:00,1.98765,1.9881,1.98765,1.98805,150400000.0
2008-07-28 14:33:00,1.98805,1.9881,1.9879,1.98795,123300000.0
2008-07-28 14:34:00,1.98795,1.9882,1.98795,1.9882,279800000.0
2008-07-28 14:35:00,1.9882,1.9884,1.98815,1.9884,388799999.0
2008-07-28 14:36:00,1.9883,1.9884,1.98825,1.9884,354699998.0
2008-07-28 14:37:00,1.9884,1.9885,1.9883,1.9884,597599998.0
2008-07-28 14:38:00,1.98845,1.98875,1.9884,1.98875,138800000.0
2008-07-28 14:39:00,1.9887,1.98895,1.9886,1.9889,360300000.0
2008-07-28 14:40:00,1.9889,1.9893,1.98885,1.98925,381800001.0
2008-07-28 14:41:00,1.98935,1.9894,1.98875,1.989,289600000.0
2008-07-28 14:42:00,1.98905,1.98905,1.98885,1.9889,241500000.0
2008-07-28 14:43:00,1.9889,1.989,1.98885,1.9889,92600000.0
2008-07-28 14:44:00,1.9889,1.989,1.98885,1.98895,202000000.0
2008-07-28 14:45:00,1.98895,1.9892,1.98895,1.989,405500000.0
2008-07-28 14:46:00,1.989,1.9891,1.989,1.9891,135900000.0
2008-07-28 14:47:00,1.9891,1.9891,1.989,1.989,156300000.0
2008-07-28 14:48:00,1.989,1.989,1.989,1.989,86300000.0
2008-07-28 14:49:00,1.98905,1.9892,1.98905,1.9892,171300000.0
2008-07-28 14:50:00,1.9892,1.9892,1.9891,1.98915,177800000.0
2008-07-28 14:51:00,1.98915,1.9893,1.98915,1.9892,129400000.0
2008-07-28 14:52:00,1.98925,1.9893,1.98925,1.98925,96300000.0
2008-07-28 14:53:00,1.9893,1.9893,1.9888,1.98885,247300000.0
2008-07-28 14:54:00,1.98885,1.9892,1.9888,1.9892,322500000.0
2008-07-28 14:55:00,1.9892,1.9892,1.989,1.989,132400000.0
2008-07-28 14:56:00,1.989,1.9891,1.989,1.98905,59100000.0
2008-07-28 14:57:00,1.98905,1.9891,1.98905,1.9891,137900000.0
2008-07-28 14:58:00,1.9891,1.9891,1.9891,1.9891,194100000.0
2008-07-28 14:59:00,1.9891,1.9891,1.9889,1.9889,275400000.0
2008-07-28 15:00:00,1.98895,1.98915,1.98885,1.98915,279200000.0
2008-07-28 15:01:00,1.98915,1.9892,1.9891,1.9891,263800000.0
2008-07-28 15:02:00,1.98915,1.98915,1.989,1.98905,136300000.0
2008-07-28 15:03:00,1.98905,1.98925,1.98905,1.9892,169900000.0
2008-07-28 15:04:00,1.9891,1.9892,1.9891,1.9892,174800000.0
2008-07-28 15:05:00,1.9892,1.9892,1.9892,1.9892,17000000.0
2008-07-28 15:06:00,1.9892,1.9893,1.989,1.989,294800000.0
2008-07-28 15:07:00,1.989,1.9892,1.989,1.9892,236200000.0
2008-07-28 15:08:00,1.9892,1.9893,1.9892,1.9893,193000000.0
2008-07-28 15:09:00,1.9893,1.9893,1.9892,1.9892,89600000.0
2008-07-28 15:10:00,1.98925,1.98925,1.98915,1.98915,66000000.0
2008-07-28 15:11:00,1.98925,1.9895,1.98925,1.98945,123500000.0
2008-07-28 15:12:00,1.98945,1.99,1.98945,1.9898,354300000.0
2008-07-28 15:13:00,1.9898,1.9902,1.9898,1.99015,378400000.0
2008-07-28 15:14:00,1.99015,1.9902,1.9898,1.98995,300400000.0
2008-07-28 15:15:00,1.99,1.9908,1.98995,1.9907,567000000.0
2008-07-28 15:16:00,1.99075,1.9908,1.9905,1.99055,355300000.0
2008-07-28 15:17:00,1.99055,1.99075,1.99055,1.99075,330900000.0
2008-07-28 15:18:00,1.9907,1.991,1.9907,1.991,351500000.0
2008-07-28 15:19:00,1.991,1.99125,1.99085,1.9911,381800000.0
2008-07-28 15:20:00,1.99115,1.99205,1.99115,1.992,546800000.0
2008-07-28 15:21:00,1.992,1.99235,1.9919,1.9922,678400001.0
2008-07-28 15:22:00,1.9922,1.9922,1.9916,1.9917,576600001.0
2008-07-28 15:23:00,1.99165,1.9919,1.9914,1.9915,436200000.0
2008-07-28 15:24:00,1.9915,1.9916,1.9912,1.9912,411400000.0
2008-07-28 15:25:00,1.9912,1.9919,1.9911,1.9919,613900000.0
2008-07-28 15:26:00,1.9919,1.9925,1.9919,1.99235,471800000.0
2008-07-28 15:27:00,1.99235,1.9925,1.99225,1.9923,368800000.0
2008-07-28 15:28:00,1.9923,1.9925,1.9922,1.9923,274600000.0
2008-07-28 15:29:00,1.9923,1.99235,1.99205,1.99215,334100000.0
2008-07-28 15:30:00,1.99215,1.9923,1.99165,1.99165,283000000.0
2008-07-28 15:31:00,1.99165,1.9919,1.99145,1.9918,485100000.0
2008-07-28 15:32:00,1.99185,1.99225,1.99155,1.9918,472200001.0
2008-07-28 15:33:00,1.9918,1.99185,1.9912,1.9916,322200000.0
2008-07-28 15:34:00,1.9916,1.9918,1.99125,1.9913,407800000.0
2008-07-28 15:35:00,1.9913,1.9916,1.99095,1.9916,330400000.0
2008-07-28 15:36:00,1.9916,1.9918,1.99125,1.9916,336800000.0
2008-07-28 15:37:00,1.9916,1.9919,1.9915,1.9916,377399999.0
2008-07-28 15:38:00,1.9916,1.99175,1.9916,1.99175,220200000.0
2008-07-28 15:39:00,1.9917,1.9918,1.9916,1.99165,163600000.0
2008-07-28 15:40:00,1.99165,1.99205,1.9915,1.9916,282900000.0
2008-07-28 15:41:00,1.9916,1.9921,1.99155,1.9919,394000000.0
2008-07-28 15:42:00,1.99185,1.9919,1.99145,1.99175,232900000.0
2008-07-28 15:43:00,1.99175,1.99195,1.99165,1.9917,261700000.0
2008-07-28 15:44:00,1.9917,1.9917,1.99145,1.99155,86600000.0
2008-07-28 15:45:00,1.99155,1.99185,1.99155,1.9917,202500000.0
2008-07-28 15:46:00,1.9917,1.9918,1.9914,1.9915,278300000.0
2008-07-28 15:47:00,1.9915,1.9916,1.991,1.99125,291300000.0
2008-07-28 15:48:00,1.99125,1.9914,1.99105,1.99115,182300000.0
2008-07-28 15:49:00,1.9912,1.9913,1.99095,1.99095,167500000.0
2008-07-28 15:50:00,1.991,1.9911,1.99065,1.99065,190300000.0
2008-07-28 15:51:00,1.99075,1.99075,1.9901,1.99025,322999999.0
2008-07-28 15:52:00,1.99025,1.9903,1.98985,1.99,374600000.0
2008-07-28 15:53:00,1.99,1.9902,1.9898,1.9902,429000000.0
2008-07-28 15:54:00,1.9902,1.9905,1.99005,1.9905,181500000.0
2008-07-28 15:55:00,1.9905,1.9905,1.99025,1.99035,181799998.0
2008-07-28 15:56:00,1.99035,1.99055,1.99025,1.99025,173200000.0
2008-07-28 15:57:00,1.9903,1.9904,1.99015,1.9902,225800000.0
2008-07-28 15:58:00,1.9902,1.9904,1.9899,1.99,194100000.0
2008-07-28 15:59:00,1.99,1.99,1.9896,1.98965,178600000.0
2008-07-28 16:00:00,1.98965,1.9898,1.9893,1.9896,309700000.0
2008-07-28 16:01:00,1.9896,1.9897,1.9892,1.9894,314299999.0
2008-07-28 16:02:00,1.9894,1.9895,1.989,1.98915,261699997.0
2008-07-28 16:03:00,1.98925,1.9896,1.98905,1.9892,222100000.0
2008-07-28 16:04:00,1.9892,1.9895,1.98905,1.9892,192800000.0
2008-07-28 16:05:00,1.9892,1.9894,1.9892,1.9893,95000000.0
2008-07-28 16:06:00,1.9893,1.9894,1.98905,1.9892,109500000.0
2008-07-28 16:07:00,1.9892,1.9893,1.9889,1.989,139400000.0
2008-07-28 16:08:00,1.98895,1.9891,1.9887,1.9889,211400000.0
2008-07-28 16:09:00,1.9889,1.989,1.98835,1.98845,189500000.0
2008-07-28 16:10:00,1.9884,1.9885,1.98825,1.9883,165700000.0
2008-07-28 16:11:00,1.9883,1.9885,1.9883,1.9884,171600000.0
2008-07-28 16:12:00,1.9884,1.9886,1.98835,1.98845,249400000.0
2008-07-28 16:13:00,1.98845,1.98845,1.9882,1.9883,167200000.0
2008-07-28 16:14:00,1.98835,1.9885,1.9881,1.98845,271100000.0
2008-07-28 16:15:00,1.9884,1.9887,1.98835,1.98855,243800000.0
2008-07-28 16:16:00,1.98855,1.98915,1.9885,1.98915,118200000.0
2008-07-28 16:17:00,1.9891,1.9896,1.9891,1.9895,155400000.0
2008-07-28 16:18:00,1.9895,1.98955,1.98935,1.9894,111800000.0
2008-07-28 16:19:00,1.9894,1.9895,1.98925,1.98925,133800000.0
2008-07-28 16:20:00,1.98925,1.9895,1.98915,1.98935,84400000.0
2008-07-28 16:21:00,1.98945,1.9896,1.9893,1.9896,93500000.0
2008-07-28 16:22:00,1.9896,1.9896,1.9896,1.9896,31300000.0
2008-07-28 16:23:00,1.9896,1.9896,1.98935,1.9895,58700000.0
2008-07-28 16:24:00,1.9896,1.99025,1.9896,1.99,335499998.0
2008-07-28 16:25:00,1.99,1.99,1.98955,1.9897,244800000.0
2008-07-28 16:26:00,1.9897,1.98995,1.98965,1.98985,211700000.0
2008-07-28 16:27:00,1.9898,1.9898,1.9896,1.9897,69800000.0
2008-07-28 16:28:00,1.9897,1.9898,1.98945,1.98955,203200000.0
2008-07-28 16:29:00,1.98955,1.99,1.98945,1.9895,270900000.0
2008-07-28 16:30:00,1.9896,1.9897,1.9895,1.9895,265500000.0
2008-07-28 16:31:00,1.9895,1.98955,1.98935,1.9895,151800000.0
2008-07-28 16:32:00,1.9895,1.98985,1.9895,1.9898,146100000.0
2008-07-28 16:33:00,1.98965,1.99005,1.98965,1.99,234500000.0
2008-07-28 16:34:00,1.99,1.9903,1.99,1.9902,196800000.0
2008-07-28 16:35:00,1.9902,1.9902,1.9901,1.9901,106800000.0
2008-07-28 16:36:00,1.9901,1.9901,1.98995,1.98995,92900000.0
2008-07-28 16:37:00,1.98995,1.9904,1.98975,1.9904,160900000.0
2008-07-28 16:38:00,1.99035,1.9909,1.99035,1.9908,254200000.0
2008-07-28 16:39:00,1.9908,1.9908,1.9904,1.99045,213500000.0
2008-07-28 16:40:00,1.99045,1.9912,1.99045,1.991,175100000.0
2008-07-28 16:41:00,1.99105,1.9916,1.99075,1.9915,338500001.0
2008-07-28 16:42:00,1.99145,1.9916,1.99125,1.99155,156500000.0
2008-07-28 16:43:00,1.99155,1.9918,1.99155,1.9918,283700000.0
2008-07-28 16:44:00,1.99175,1.9919,1.99165,1.9918,192100000.0
2008-07-28 16:45:00,1.99185,1.9922,1.99175,1.9921,280300000.0
2008-07-28 16:46:00,1.9922,1.9928,1.992,1.99255,330700000.0
2008-07-28 16:47:00,1.99255,1.9926,1.9923,1.9924,176200000.0
2008-07-28 16:48:00,1.9925,1.9926,1.9922,1.9922,218900000.0
2008-07-28 16:49:00,1.9922,1.9922,1.99195,1.9922,156900000.0
2008-07-28 16:50:00,1.9923,1.9923,1.99215,1.9922,88000001.0
2008-07-28 16:51:00,1.9922,1.9922,1.99175,1.9918,88100000.0
2008-07-28 16:52:00,1.9918,1.9918,1.9916,1.9917,129600000.0
2008-07-28 16:53:00,1.9917,1.9918,1.99155,1.99155,163700000.0
2008-07-28 16:54:00,1.99155,1.992,1.99155,1.992,195200000.0
2008-07-28 16:55:00,1.99195,1.9922,1.9918,1.9919,128200000.0
2008-07-28 16:56:00,1.99185,1.992,1.99175,1.99175,112400000.0
2008-07-28 16:57:00,1.99175,1.99205,1.99175,1.99205,180600000.0
2008-07-28 16:58:00,1.99205,1.99205,1.99155,1.9916,243100000.0
2008-07-28 16:59:00,1.9916,1.9916,1.99105,1.99125,397500000.0
2008-07-28 17:00:00,1.9913,1.9918,1.9911,1.9917,208500000.0
2008-07-28 17:01:00,1.99165,1.9917,1.9914,1.9916,85600000.0
2008-07-28 17:02:00,1.9916,1.9916,1.9914,1.99145,95900000.0
2008-07-28 17:03:00,1.9914,1.9918,1.9914,1.99175,157800000.0
2008-07-28 17:04:00,1.99175,1.9923,1.99175,1.9922,201800000.0
2008-07-28 17:05:00,1.9923,1.9923,1.99185,1.992,215600000.0
2008-07-28 17:06:00,1.992,1.9921,1.9919,1.992,108800000.0
2008-07-28 17:07:00,1.992,1.9926,1.99195,1.9924,272600000.0
2008-07-28 17:08:00,1.9924,1.9925,1.99215,1.99215,116800000.0
2008-07-28 17:09:00,1.99215,1.9927,1.99215,1.9926,182300000.0
2008-07-28 17:10:00,1.9927,1.9932,1.99245,1.9926,289300000.0
2008-07-28 17:11:00,1.9926,1.9926,1.99255,1.9926,26600000.0
2008-07-28 17:12:00,1.9926,1.9926,1.992,1.9922,120500000.0
2008-07-28 17:13:00,1.9922,1.9925,1.99215,1.99235,244500000.0
2008-07-28 17:14:00,1.99235,1.9927,1.99235,1.9926,98200000.0
2008-07-28 17:15:00,1.9927,1.993,1.9925,1.993,110600000.0
2008-07-28 17:16:00,1.993,1.9933,1.99285,1.9929,191300000.0
2008-07-28 17:17:00,1.9928,1.9929,1.99275,1.99275,219800000.0
2008-07-28 17:18:00,1.99275,1.9935,1.99275,1.9935,175200000.0
2008-07-28 17:19:00,1.9935,1.99365,1.99335,1.9936,175700000.0
2008-07-28 17:20:00,1.9936,1.9936,1.99335,1.9935,187300000.0
2008-07-28 17:21:00,1.9935,1.9941,1.9935,1.9941,322200000.0
2008-07-28 17:22:00,1.9941,1.9945,1.99385,1.99425,322000000.0
2008-07-28 17:23:00,1.9942,1.9945,1.9942,1.9943,232300000.0
2008-07-28 17:24:00,1.99425,1.9946,1.9942,1.9945,375300000.0
2008-07-28 17:25:00,1.99445,1.9946,1.9943,1.99445,316400000.0
2008-07-28 17:26:00,1.99445,1.9947,1.99445,1.99455,303700000.0
2008-07-28 17:27:00,1.99455,1.99455,1.9944,1.99455,329600000.0
2008-07-28 17:28:00,1.99455,1.9946,1.99435,1.99455,370600000.0
2008-07-28 17:29:00,1.99455,1.9946,1.9945,1.99455,98400000.0
2008-07-28 17:30:00,1.99455,1.9946,1.9945,1.99455,235600000.0
2008-07-28 17:31:00,1.99455,1.99455,1.9942,1.99425,110200000.0
2008-07-28 17:32:00,1.99425,1.9945,1.99425,1.99445,268200000.0
2008-07-28 17:33:00,1.99445,1.99455,1.99445,1.99455,240000000.0
2008-07-28 17:34:00,1.9945,1.99455,1.99445,1.99455,198000000.0
2008-07-28 17:35:00,1.99455,1.99455,1.99445,1.99455,177900000.0
2008-07-28 17:36:00,1.99455,1.9946,1.9945,1.99455,156700000.0
2008-07-28 17:37:00,1.99455,1.9947,1.9942,1.9942,448600000.0
2008-07-28 17:38:00,1.9942,1.9944,1.9941,1.99425,160300000.0
2008-07-28 17:39:00,1.9943,1.9944,1.9942,1.99425,120500000.0
2008-07-28 17:40:00,1.99425,1.99465,1.99425,1.9944,392199998.0
2008-07-28 17:41:00,1.9944,1.99445,1.9943,1.99435,100400000.0
2008-07-28 17:42:00,1.99435,1.9945,1.99435,1.9945,232300000.0
2008-07-28 17:43:00,1.9945,1.9946,1.9944,1.9945,227500000.0
2008-07-28 17:44:00,1.99445,1.99445,1.9944,1.9944,68200000.0
2008-07-28 17:45:00,1.99445,1.99445,1.9941,1.9943,307300000.0
2008-07-28 17:46:00,1.9943,1.9944,1.9942,1.99425,123800000.0
2008-07-28 17:47:00,1.9943,1.99435,1.9942,1.99425,123700000.0
2008-07-28 17:48:00,1.99425,1.9943,1.99415,1.9942,71400000.0
2008-07-28 17:49:00,1.9942,1.9942,1.99415,1.9942,52700000.0
2008-07-28 17:50:00,1.9942,1.9944,1.9942,1.99425,76900000.0
2008-07-28 17:51:00,1.99425,1.9944,1.99425,1.99425,146800000.0
2008-07-28 17:52:00,1.9943,1.9944,1.99425,1.99435,240700000.0
2008-07-28 17:53:00,1.9943,1.99435,1.99415,1.99425,183400000.0
2008-07-28 17:54:00,1.9942,1.99425,1.9942,1.9942,56400000.0
2008-07-28 17:55:00,1.9942,1.9943,1.99415,1.9942,283400000.0
2008-07-28 17:56:00,1.9942,1.9943,1.99415,1.9942,190200000.0
2008-07-28 17:57:00,1.99425,1.99425,1.994,1.99415,176600000.0
2008-07-28 17:58:00,1.99415,1.9942,1.99395,1.99405,154399999.0
2008-07-28 17:59:00,1.99405,1.9942,1.994,1.9942,134700000.0
2008-07-28 18:00:00,1.9942,1.9945,1.99405,1.9945,102800000.0
2008-07-28 18:01:00,1.9944,1.9944,1.99415,1.99425,197100000.0
2008-07-28 18:02:00,1.99425,1.99455,1.99425,1.99435,174300000.0
2008-07-28 18:03:00,1.99435,1.99435,1.9942,1.9942,245400000.0
2008-07-28 18:04:00,1.9942,1.9942,1.9939,1.994,229800000.0
2008-07-28 18:05:00,1.9941,1.9941,1.9938,1.99395,193000000.0
2008-07-28 18:06:00,1.99395,1.99405,1.99395,1.99405,105300000.0
2008-07-28 18:07:00,1.99405,1.99425,1.99405,1.99425,98500000.0
2008-07-28 18:08:00,1.99425,1.9943,1.99415,1.9942,57800000.0
2008-07-28 18:09:00,1.9942,1.9942,1.994,1.9941,102700000.0
2008-07-28 18:10:00,1.9941,1.9944,1.99405,1.9943,186600000.0
2008-07-28 18:11:00,1.9943,1.9944,1.9942,1.9943,176600000.0
2008-07-28 18:12:00,1.9943,1.99445,1.99425,1.9944,209800000.0
2008-07-28 18:13:00,1.9944,1.9944,1.9943,1.9944,32800000.0
2008-07-28 18:14:00,1.9944,1.9945,1.9943,1.9943,121700000.0
2008-07-28 18:15:00,1.9943,1.9946,1.9943,1.9945,84300000.0
2008-07-28 18:16:00,1.9945,1.9946,1.9943,1.9943,53600000.0
2008-07-28 18:17:00,1.9943,1.9944,1.9943,1.99435,48800000.0
2008-07-28 18:18:00,1.9944,1.9944,1.9943,1.9943,49500000.0
2008-07-28 18:19:00,1.9943,1.9944,1.9943,1.9943,17600000.0
2008-07-28 18:20:00,1.9943,1.9945,1.994,1.9944,224500000.0
2008-07-28 18:21:00,1.9943,1.9944,1.9942,1.9943,183300000.0
2008-07-28 18:22:00,1.9943,1.99445,1.9943,1.9944,131200000.0
2008-07-28 18:23:00,1.99435,1.9944,1.9943,1.9943,70700000.0
2008-07-28 18:24:00,1.9943,1.9944,1.9942,1.99425,57900000.0
2008-07-28 18:25:00,1.9942,1.9943,1.9942,1.9942,23900000.0
2008-07-28 18:26:00,1.9942,1.9942,1.9941,1.9941,112700000.0
2008-07-28 18:27:00,1.99415,1.9942,1.9941,1.9941,42600000.0
2008-07-28 18:28:00,1.9941,1.99425,1.99405,1.99425,127400000.0
2008-07-28 18:29:00,1.99425,1.99435,1.99425,1.99425,57300000.0
2008-07-28 18:30:00,1.9943,1.9944,1.9942,1.99425,36600000.0
2008-07-28 18:31:00,1.99425,1.9944,1.9942,1.99425,60200000.0
2008-07-28 18:32:00,1.99425,1.9944,1.99395,1.99395,236400000.0
2008-07-28 18:33:00,1.99395,1.99415,1.9938,1.99395,192600000.0
2008-07-28 18:34:00,1.99395,1.9942,1.99395,1.99415,85200000.0
2008-07-28 18:35:00,1.99415,1.9944,1.99415,1.9943,65100000.0
2008-07-28 18:36:00,1.9943,1.9943,1.9942,1.9942,41900000.0
2008-07-28 18:37:00,1.9942,1.99435,1.99415,1.99425,86200000.0
2008-07-28 18:38:00,1.9943,1.9944,1.9942,1.9944,73700000.0
2008-07-28 18:39:00,1.9943,1.9944,1.9943,1.9944,86200000.0
2008-07-28 18:40:00,1.9944,1.9944,1.99435,1.9944,93300000.0
2008-07-28 18:41:00,1.99445,1.9946,1.99435,1.99455,170900000.0
2008-07-28 18:42:00,1.9945,1.9948,1.9945,1.9948,120900000.0
2008-07-28 18:43:00,1.99475,1.9949,1.9947,1.9948,77500000.0
2008-07-28 18:44:00,1.99475,1.9948,1.99445,1.9946,306900000.0
2008-07-28 18:45:00,1.9946,1.9947,1.99455,1.9947,85400000.0
2008-07-28 18:46:00,1.9947,1.9947,1.99455,1.99465,105800000.0
2008-07-28 18:47:00,1.99465,1.99465,1.99455,1.99455,44000000.0
2008-07-28 18:48:00,1.99455,1.99485,1.99455,1.99475,82200000.0
2008-07-28 18:49:00,1.99475,1.99495,1.99465,1.99485,270400001.0
2008-07-28 18:50:00,1.99485,1.99495,1.9948,1.99485,89000000.0
2008-07-28 18:51:00,1.9949,1.995,1.9948,1.9949,110500000.0
2008-07-28 18:52:00,1.99495,1.995,1.9949,1.9949,106500000.0
2008-07-28 18:53:00,1.9949,1.9954,1.9949,1.99535,95300000.0
2008-07-28 18:54:00,1.99535,1.99535,1.99525,1.99525,71600000.0
2008-07-28 18:55:00,1.99525,1.9953,1.9952,1.9952,115700000.0
2008-07-28 18:56:00,1.9952,1.99535,1.9952,1.99535,123900000.0
2008-07-28 18:57:00,1.99535,1.9956,1.9953,1.9955,173800000.0
2008-07-28 18:58:00,1.9955,1.9956,1.99535,1.99545,104700000.0
2008-07-28 18:59:00,1.99545,1.99555,1.99545,1.99545,73800000.0
2008-07-28 19:00:00,1.99545,1.9955,1.99545,1.9955,31100000.0
2008-07-28 19:01:00,1.9955,1.9955,1.9954,1.9954,140500000.0
2008-07-28 19:02:00,1.9953,1.9953,1.995,1.9951,206300000.0
2008-07-28 19:03:00,1.9951,1.9952,1.9951,1.9951,34000000.0
2008-07-28 19:04:00,1.9951,1.9952,1.9951,1.9952,45400000.0
2008-07-28 19:05:00,1.9952,1.9953,1.9951,1.99515,295200002.0
2008-07-28 19:06:00,1.9952,1.9952,1.995,1.99505,129299999.0
2008-07-28 19:07:00,1.9951,1.99545,1.99485,1.99545,205600000.0
2008-07-28 19:08:00,1.9953,1.99555,1.9953,1.9955,22300000.0
2008-07-28 19:09:00,1.99555,1.99555,1.99545,1.9955,24100000.0
2008-07-28 19:10:00,1.9955,1.9955,1.9955,1.9955,13000000.0
2008-07-28 19:11:00,1.9955,1.9955,1.9954,1.99545,29700000.0
2008-07-28 19:12:00,1.9955,1.9955,1.9954,1.9955,49300000.0
2008-07-28 19:13:00,1.9955,1.9956,1.9955,1.9956,44400000.0
2008-07-28 19:14:00,1.9956,1.9956,1.9955,1.9955,28300000.0
2008-07-28 19:15:00,1.9955,1.9955,1.99545,1.99545,83100000.0
2008-07-28 19:16:00,1.99545,1.9956,1.99545,1.99555,69800000.0
2008-07-28 19:17:00,1.99555,1.99565,1.99555,1.99555,54500000.0
2008-07-28 19:18:00,1.99555,1.9957,1.9955,1.9956,70400000.0
2008-07-28 19:19:00,1.9956,1.99565,1.99555,1.9956,52700000.0
2008-07-28 19:20:00,1.9956,1.9956,1.9955,1.9955,39800000.0
2008-07-28 19:21:00,1.9955,1.9955,1.9955,1.9955,24300000.0
2008-07-28 19:22:00,1.9956,1.9956,1.9955,1.99555,15400000.0
2008-07-28 19:23:00,1.99555,1.9956,1.9955,1.9955,34100000.0
2008-07-28 19:24:00,1.9955,1.99555,1.9955,1.99555,4700000.0
2008-07-28 19:25:00,1.99555,1.99555,1.99555,1.99555,17200000.0
2008-07-28 19:26:00,1.99555,1.99555,1.99555,1.99555,16200000.0
2008-07-28 19:27:00,1.99555,1.99555,1.99555,1.99555,7300000.0
2008-07-28 19:28:00,1.99555,1.9956,1.99555,1.9956,14000000.0
2008-07-28 19:29:00,1.9956,1.9956,1.9956,1.9956,2000000.0
2008-07-28 19:30:00,1.9956,1.9956,1.9956,1.9956,23000000.0
2008-07-28 19:31:00,1.9956,1.9957,1.99555,1.9956,177800000.0
2008-07-28 19:32:00,1.99555,1.9956,1.9953,1.9953,258300000.0
2008-07-28 19:33:00,1.9953,1.9956,1.9953,1.9956,127400000.0
2008-07-28 19:34:00,1.9956,1.9956,1.9953,1.99535,87900000.0
2008-07-28 19:35:00,1.99535,1.9956,1.99535,1.9955,110300000.0
2008-07-28 19:36:00,1.99555,1.9957,1.99555,1.9956,58400000.0
2008-07-28 19:37:00,1.9956,1.9957,1.99555,1.9956,71700000.0
2008-07-28 19:38:00,1.9956,1.9958,1.9956,1.9958,27900000.0
2008-07-28 19:39:00,1.9958,1.9958,1.9957,1.9958,27700000.0
2008-07-28 19:40:00,1.9958,1.9959,1.9957,1.9958,55100000.0
2008-07-28 19:41:00,1.9958,1.9964,1.9957,1.9959,217300000.0
2008-07-28 19:42:00,1.9959,1.99595,1.9957,1.99575,152200000.0
2008-07-28 19:43:00,1.99575,1.9959,1.9957,1.9959,146000000.0
2008-07-28 19:44:00,1.99595,1.99605,1.9956,1.9956,186600000.0
2008-07-28 19:45:00,1.9956,1.9957,1.9955,1.9956,194299998.0
2008-07-28 19:46:00,1.9956,1.9957,1.9955,1.9957,197900000.0
2008-07-28 19:47:00,1.9957,1.99605,1.99565,1.996,171299999.0
2008-07-28 19:48:00,1.996,1.996,1.9957,1.9958,98900000.0
2008-07-28 19:49:00,1.9958,1.9958,1.9957,1.9957,57500000.0
2008-07-28 19:50:00,1.99575,1.9958,1.9953,1.9953,219100000.0
2008-07-28 19:51:00,1.9953,1.9953,1.99485,1.99495,333700000.0
2008-07-28 19:52:00,1.99495,1.995,1.99475,1.9949,264600000.0
2008-07-28 19:53:00,1.9949,1.9949,1.9946,1.99485,302800000.0
2008-07-28 19:54:00,1.99485,1.99505,1.99485,1.99505,107500000.0
2008-07-28 19:55:00,1.9951,1.9953,1.9951,1.9951,83300000.0
2008-07-28 19:56:00,1.9951,1.9954,1.9951,1.99525,211800000.0
2008-07-28 19:57:00,1.99525,1.9956,1.99525,1.9955,123200000.0
2008-07-28 19:58:00,1.9955,1.9957,1.99535,1.9957,368500002.0
2008-07-28 19:59:00,1.9957,1.9958,1.9955,1.9955,120100000.0
2008-07-28 20:00:00,1.9955,1.9956,1.99525,1.9955,339100002.0
2008-07-28 20:01:00,1.9955,1.99555,1.9955,1.9955,85600000.0
2008-07-28 20:02:00,1.99555,1.99575,1.99555,1.99575,106000000.0
2008-07-28 20:03:00,1.99575,1.9959,1.99555,1.9959,202600000.0
2008-07-28 20:04:00,1.99585,1.9959,1.9957,1.9957,95100000.0
2008-07-28 20:05:00,1.9957,1.9957,1.99555,1.99555,37300000.0
2008-07-28 20:06:00,1.99555,1.99555,1.99555,1.99555,2000000.0
2008-07-28 20:07:00,1.99555,1.99585,1.99555,1.99575,62200000.0
2008-07-28 20:08:00,1.99575,1.9962,1.99545,1.99545,237800000.0
2008-07-28 20:09:00,1.99545,1.9955,1.9951,1.9952,184300000.0
2008-07-28 20:10:00,1.99515,1.9955,1.995,1.9955,157900000.0
2008-07-28 20:11:00,1.9955,1.99555,1.99545,1.9955,84500000.0
2008-07-28 20:12:00,1.9955,1.9955,1.99515,1.99515,103400000.0
2008-07-28 20:13:00,1.99515,1.99515,1.99465,1.99465,58800000.0
2008-07-28 20:14:00,1.99465,1.99485,1.99465,1.99475,178400000.0
2008-07-28 20:15:00,1.99475,1.9948,1.9946,1.9946,41200000.0
2008-07-28 20:16:00,1.99465,1.9949,1.99465,1.9948,124200000.0
2008-07-28 20:17:00,1.9948,1.99515,1.9948,1.99515,174100000.0
2008-07-28 20:18:00,1.99515,1.9952,1.995,1.995,45000000.0
2008-07-28 20:19:00,1.995,1.99505,1.99495,1.99505,83500000.0
2008-07-28 20:20:00,1.99505,1.99505,1.99505,1.99505,5000000.0
2008-07-28 20:21:00,1.99505,1.99515,1.99495,1.99515,89200000.0
2008-07-28 20:22:00,1.99515,1.9953,1.9951,1.9953,128300000.0
2008-07-28 20:23:00,1.99525,1.9953,1.9951,1.9952,88100000.0
2008-07-28 20:24:00,1.99515,1.9956,1.99505,1.99515,323500000.0
2008-07-28 20:25:00,1.99515,1.9953,1.99505,1.99505,182399999.0
2008-07-28 20:26:00,1.99505,1.99515,1.995,1.99515,67000000.0
2008-07-28 20:27:00,1.99515,1.99515,1.99505,1.9951,49900000.0
2008-07-28 20:28:00,1.9951,1.9952,1.99505,1.99505,33200000.0
2008-07-28 20:29:00,1.99505,1.9951,1.99495,1.9951,62300000.0
2008-07-28 20:30:00,1.995,1.9951,1.99495,1.99495,87000000.0
2008-07-28 20:31:00,1.99495,1.99495,1.99485,1.99485,162400001.0
2008-07-28 20:32:00,1.99485,1.9949,1.9948,1.99485,57000000.0
2008-07-28 20:33:00,1.99485,1.9949,1.99475,1.9948,235200000.0
2008-07-28 20:34:00,1.99475,1.99495,1.99475,1.9949,92300000.0
2008-07-28 20:35:00,1.9949,1.9949,1.99475,1.9949,71800000.0
2008-07-28 20:36:00,1.9949,1.9949,1.99485,1.9949,109800000.0
2008-07-28 20:37:00,1.9949,1.9949,1.99475,1.99475,159600000.0
2008-07-28 20:38:00,1.99475,1.9948,1.9946,1.99465,66600000.0
2008-07-28 20:39:00,1.99465,1.99465,1.99425,1.9944,210700000.0
2008-07-28 20:40:00,1.99435,1.9946,1.99435,1.99455,85900000.0
2008-07-28 20:41:00,1.99455,1.99455,1.9944,1.99445,27300000.0
2008-07-28 20:42:00,1.99445,1.99455,1.99445,1.99455,25900000.0
2008-07-28 20:43:00,1.99455,1.99455,1.99455,1.99455,8600000.0
2008-07-28 20:44:00,1.99455,1.99475,1.99445,1.99455,108200000.0
2008-07-28 20:45:00,1.99455,1.99485,1.99455,1.99485,323900000.0
2008-07-28 20:46:00,1.99485,1.9949,1.9948,1.9949,73900000.0
2008-07-28 20:47:00,1.9949,1.9949,1.9947,1.99475,33500000.0
2008-07-28 20:48:00,1.99475,1.9948,1.9946,1.9948,138000000.0
2008-07-28 20:49:00,1.9948,1.99495,1.9948,1.99495,176100000.0
2008-07-28 20:50:00,1.99495,1.9952,1.9947,1.9948,239000000.0
2008-07-28 20:51:00,1.9948,1.99505,1.99475,1.99485,132900000.0
2008-07-28 20:52:00,1.99485,1.99485,1.9945,1.99475,194900000.0
2008-07-28 20:53:00,1.99475,1.99475,1.9945,1.9945,112700000.0
2008-07-28 20:54:00,1.9945,1.99455,1.99435,1.9944,122800000.0
2008-07-28 20:55:00,1.9944,1.9944,1.9944,1.9944,48700000.0
2008-07-28 20:56:00,1.9944,1.9945,1.9944,1.99445,102900000.0
2008-07-28 20:57:00,1.99445,1.9946,1.99445,1.9946,191300000.0
2008-07-28 20:58:00,1.9946,1.9947,1.99455,1.9946,161500000.0
2008-07-28 20:59:00,1.9946,1.99475,1.99455,1.9947,217100000.0
2008-07-28 21:00:00,1.9947,1.9948,1.99465,1.99475,71200000.0
2008-07-28 21:01:00,1.99475,1.9949,1.99475,1.99485,119400000.0
2008-07-28 21:02:00,1.99485,1.995,1.99485,1.9949,177000000.0
2008-07-28 21:03:00,1.9949,1.99515,1.99485,1.99495,102400000.0
2008-07-28 21:04:00,1.99495,1.995,1.9947,1.995,167100000.0
2008-07-28 21:05:00,1.995,1.99505,1.995,1.995,61400000.0
2008-07-28 21:06:00,1.995,1.995,1.995,1.995,26000000.0
2008-07-28 21:07:00,1.995,1.9951,1.99495,1.99495,56300000.0
2008-07-28 21:08:00,1.99495,1.9951,1.99485,1.9949,262600000.0
2008-07-28 21:09:00,1.9949,1.99505,1.9949,1.99495,92200000.0
2008-07-28 21:10:00,1.99495,1.99515,1.99495,1.9951,166600000.0
2008-07-28 21:11:00,1.99505,1.99505,1.9949,1.9949,49700000.0
2008-07-28 21:12:00,1.995,1.99505,1.9949,1.995,92200000.0
2008-07-28 21:13:00,1.995,1.995,1.99485,1.9949,47500000.0
2008-07-28 21:14:00,1.995,1.995,1.9949,1.99495,64200000.0
2008-07-28 21:15:00,1.99495,1.99495,1.99485,1.9949,173300000.0
2008-07-28 21:16:00,1.9949,1.9949,1.9946,1.9947,165500000.0
2008-07-28 21:17:00,1.9948,1.9949,1.9947,1.99475,27700000.0
2008-07-28 21:18:00,1.99475,1.9948,1.99475,1.9948,146500000.0
2008-07-28 21:19:00,1.9947,1.9949,1.9947,1.9948,90100000.0
2008-07-28 21:20:00,1.9947,1.9947,1.9947,1.9947,24400000.0
2008-07-28 21:21:00,1.9947,1.9947,1.9947,1.9947,60900000.0
2008-07-28 21:22:00,1.9947,1.9947,1.99455,1.9947,182300000.0
2008-07-28 21:23:00,1.9947,1.9947,1.9946,1.9946,39800000.0
2008-07-28 21:24:00,1.9946,1.9946,1.9945,1.9945,52600000.0
2008-07-28 21:25:00,1.9945,1.9945,1.9944,1.99445,22800000.0
2008-07-28 21:26:00,1.99445,1.9945,1.99445,1.9945,31300000.0
2008-07-28 21:27:00,1.99445,1.9945,1.9944,1.9945,71700000.0
2008-07-28 21:28:00,1.99445,1.9945,1.99445,1.99445,16800000.0
2008-07-28 21:29:00,1.99445,1.9945,1.99445,1.9945,22600000.0
2008-07-28 21:30:00,1.99445,1.9945,1.99445,1.9945,40600000.0
2008-07-28 21:31:00,1.9945,1.9945,1.99435,1.99435,91600000.0
2008-07-28 21:32:00,1.99435,1.99445,1.99435,1.99445,146800000.0
2008-07-28 21:33:00,1.99445,1.9945,1.99435,1.9944,39200000.0
2008-07-28 21:34:00,1.9944,1.9944,1.9944,1.9944,7100000.0
2008-07-28 21:35:00,1.9944,1.9944,1.99435,1.9944,37800000.0
2008-07-28 21:36:00,1.9944,1.9944,1.99435,1.99435,10000000.0
2008-07-28 21:37:00,1.99435,1.99435,1.9942,1.9942,44200000.0
2008-07-28 21:38:00,1.9942,1.9943,1.9941,1.9942,77500000.0
2008-07-28 21:39:00,1.9942,1.9942,1.9941,1.9941,50600000.0
2008-07-28 21:40:00,1.99415,1.9943,1.9941,1.99415,82800000.0
2008-07-28 21:41:00,1.99415,1.99425,1.99415,1.9942,63900000.0
2008-07-28 21:42:00,1.9942,1.99425,1.99405,1.99425,129200000.0
2008-07-28 21:43:00,1.99425,1.9943,1.99415,1.99425,59400000.0
2008-07-28 21:44:00,1.9943,1.9943,1.99415,1.99415,47100000.0
2008-07-28 21:45:00,1.99415,1.9942,1.9941,1.9941,24800000.0
2008-07-28 21:46:00,1.9941,1.9942,1.99405,1.9941,98200000.0
2008-07-28 21:47:00,1.9941,1.9941,1.99395,1.99395,70200000.0
2008-07-28 21:48:00,1.994,1.9943,1.994,1.9941,150700000.0
2008-07-28 21:49:00,1.9941,1.9942,1.99385,1.99385,135200000.0
2008-07-28 21:50:00,1.99385,1.99385,1.99355,1.99385,130100000.0
2008-07-28 21:51:00,1.99385,1.99425,1.99375,1.99425,113400000.0
2008-07-28 21:52:00,1.99425,1.99425,1.99415,1.9942,90700000.0
2008-07-28 21:53:00,1.99425,1.99425,1.9937,1.99385,68300000.0
2008-07-28 21:54:00,1.9938,1.99405,1.99365,1.99405,162800000.0
2008-07-28 21:55:00,1.99405,1.9942,1.99365,1.99375,245400000.0
2008-07-28 21:56:00,1.99375,1.99425,1.99365,1.99395,280400000.0
2008-07-28 21:57:00,1.99395,1.9942,1.99395,1.994,101200000.0
2008-07-28 21:58:00,1.994,1.994,1.99395,1.99395,58100000.0
2008-07-28 21:59:00,1.99395,1.9942,1.9939,1.9942,70300000.0
2008-07-28 22:00:00,1.99405,1.9942,1.99405,1.9942,18900000.0
2008-07-28 22:01:00,1.9941,1.9941,1.99405,1.9941,26600000.0
2008-07-28 22:02:00,1.9941,1.9941,1.9936,1.99365,149000000.0
2008-07-28 22:03:00,1.99375,1.99385,1.9937,1.99385,45800000.0
2008-07-28 22:04:00,1.9939,1.99405,1.99385,1.99405,30600000.0
2008-07-28 22:05:00,1.99405,1.9942,1.99405,1.99415,53800000.0
2008-07-28 22:06:00,1.99415,1.99415,1.9941,1.9941,22800000.0
2008-07-28 22:07:00,1.9941,1.9941,1.9941,1.9941,4100000.0
2008-07-28 22:08:00,1.9941,1.9942,1.9941,1.9941,39200000.0
2008-07-28 22:09:00,1.99415,1.9942,1.99405,1.99405,143500000.0
2008-07-28 22:10:00,1.99405,1.9941,1.9937,1.99375,133400000.0
2008-07-28 22:11:00,1.99375,1.99415,1.99375,1.99415,112300000.0
2008-07-28 22:12:00,1.99415,1.99415,1.99365,1.99365,74400000.0
2008-07-28 22:13:00,1.99375,1.994,1.9937,1.99375,69300001.0
2008-07-28 22:14:00,1.99375,1.994,1.9936,1.99375,178800000.0
2008-07-28 22:15:00,1.99375,1.9939,1.99335,1.9935,88100000.0
2008-07-28 22:16:00,1.9935,1.99365,1.99325,1.99365,209100000.0
2008-07-28 22:17:00,1.9937,1.9937,1.99355,1.99365,22400000.0
2008-07-28 22:18:00,1.99365,1.99365,1.99355,1.9936,16300000.0
2008-07-28 22:19:00,1.9936,1.9937,1.99355,1.9937,17200000.0
2008-07-28 22:20:00,1.99355,1.99365,1.99345,1.9936,43500000.0
2008-07-28 22:21:00,1.9936,1.99385,1.9936,1.99365,119400000.0
2008-07-28 22:22:00,1.9937,1.9938,1.99365,1.99365,37600000.0
2008-07-28 22:23:00,1.9937,1.99415,1.9937,1.99415,135000000.0
2008-07-28 22:24:00,1.99405,1.9943,1.99405,1.9943,121700000.0
2008-07-28 22:25:00,1.99425,1.99435,1.99425,1.99435,35700000.0
2008-07-28 22:26:00,1.99435,1.99435,1.994,1.994,70700000.0
2008-07-28 22:27:00,1.9941,1.9942,1.994,1.9942,41600000.0
2008-07-28 22:28:00,1.9941,1.99425,1.9939,1.9939,99900000.0
2008-07-28 22:29:00,1.9939,1.99425,1.9938,1.9938,157800000.0
2008-07-28 22:30:00,1.9938,1.99395,1.9938,1.9939,75300000.0
2008-07-28 22:31:00,1.9938,1.9938,1.9938,1.9938,24200000.0
2008-07-28 22:32:00,1.9938,1.9938,1.99365,1.99365,56300000.0
2008-07-28 22:33:00,1.99365,1.9938,1.99365,1.99365,36600000.0
2008-07-28 22:34:00,1.99365,1.99365,1.99355,1.9936,37500000.0
2008-07-28 22:35:00,1.9936,1.9938,1.9936,1.99365,115400000.0
2008-07-28 22:36:00,1.99365,1.9937,1.9936,1.99365,48400000.0
2008-07-28 22:37:00,1.9937,1.9937,1.9934,1.9934,102200000.0
2008-07-28 22:38:00,1.9935,1.99375,1.9932,1.9935,206300000.0
2008-07-28 22:39:00,1.9938,1.9938,1.9935,1.9936,48000000.0
2008-07-28 22:40:00,1.9936,1.9936,1.9936,1.9936,5000000.0
2008-07-28 22:41:00,1.9936,1.9939,1.9936,1.9937,90400000.0
2008-07-28 22:42:00,1.9937,1.99375,1.9937,1.99375,12900000.0
2008-07-28 22:43:00,1.99375,1.9938,1.99375,1.9938,23400000.0
2008-07-28 22:44:00,1.99395,1.994,1.9938,1.9939,36500000.0
2008-07-28 22:45:00,1.9939,1.9939,1.9939,1.9939,4000000.0
2008-07-28 22:46:00,1.9939,1.99395,1.99385,1.99385,6000000.0
2008-07-28 22:47:00,1.99385,1.99435,1.99385,1.99415,74000000.0
2008-07-28 22:48:00,1.99415,1.9942,1.99415,1.9942,6200000.0
2008-07-28 22:49:00,1.9942,1.9943,1.9942,1.9943,21900000.0
2008-07-28 22:50:00,1.9943,1.9943,1.9943,1.9943,2000000.0
2008-07-28 22:51:00,1.9943,1.9943,1.99425,1.99425,5000000.0
2008-07-28 22:52:00,1.99425,1.9943,1.9942,1.9942,21200000.0
2008-07-28 22:53:00,1.9942,1.99425,1.9942,1.9942,85300000.0
2008-07-28 22:54:00,1.9942,1.9942,1.994,1.994,76300000.0
2008-07-28 22:55:00,1.994,1.9941,1.994,1.994,10100000.0
2008-07-28 22:56:00,1.99405,1.99405,1.9938,1.99405,48500000.0
2008-07-28 22:57:00,1.99405,1.99405,1.9939,1.9939,26200000.0
2008-07-28 22:58:00,1.9939,1.9939,1.9939,1.9939,8400000.0
2008-07-28 22:59:00,1.994,1.994,1.9937,1.9938,41700000.0
2008-07-28 23:00:00,1.9938,1.99385,1.99365,1.99385,63500000.0
2008-07-28 23:01:00,1.99385,1.99395,1.9938,1.99385,31200000.0
2008-07-28 23:02:00,1.99385,1.99405,1.9937,1.99405,33300000.0
2008-07-28 23:03:00,1.99405,1.99405,1.994,1.994,10100000.0
2008-07-28 23:04:00,1.994,1.99405,1.9939,1.994,20500000.0
2008-07-28 23:05:00,1.994,1.994,1.9937,1.99385,26000000.0
2008-07-28 23:06:00,1.99385,1.99385,1.9937,1.9938,5600000.0
2008-07-28 23:07:00,1.99352,1.9938,1.99347,1.99347,58000000.0
2008-07-28 23:08:00,1.99376,1.99384,1.99328,1.99384,62000000.0
2008-07-28 23:09:00,1.9936,1.9936,1.9936,1.9936,10200000.0
2008-07-28 23:10:00,1.9938,1.9938,1.9938,1.9938,2000000.0
2008-07-28 23:11:00,1.99385,1.99385,1.99365,1.9938,5000000.0
2008-07-28 23:12:00,1.9938,1.9938,1.9938,1.9938,1000000.0
2008-07-28 23:13:00,1.9938,1.9938,1.9937,1.9937,2000000.0
2008-07-28 23:14:00,1.9937,1.99385,1.9937,1.99385,4600000.0
2008-07-28 23:15:00,1.9937,1.994,1.9937,1.994,10700000.0
2008-07-28 23:16:00,1.9939,1.994,1.9939,1.994,8600000.0
2008-07-28 23:17:00,1.994,1.994,1.99385,1.99385,3000000.0
2008-07-28 23:18:00,1.99372,1.99387,1.99367,1.99385,83300000.0
2008-07-28 23:19:00,1.99385,1.994,1.99385,1.994,3000000.0
2008-07-28 23:20:00,1.99386,1.99406,1.99378,1.99379,37000000.0
2008-07-28 23:21:00,1.994,1.994,1.994,1.994,2600000.0
2008-07-28 23:22:00,1.99369,1.99404,1.99369,1.99404,38100000.0
2008-07-28 23:23:00,1.9938,1.9941,1.9938,1.994,6500000.0
2008-07-28 23:24:00,1.994,1.994,1.9939,1.9939,3000000.0
2008-07-28 23:25:00,1.9939,1.9939,1.99385,1.99385,4000000.0
2008-07-28 23:26:00,1.99385,1.9941,1.99385,1.994,10500000.0
2008-07-28 23:27:00,1.994,1.994,1.99395,1.99395,3000000.0
2008-07-28 23:28:00,1.99395,1.99395,1.99395,1.99395,1000000.0
2008-07-28 23:29:00,1.994,1.994,1.994,1.994,9000000.0
2008-07-28 23:30:00,1.994,1.994,1.99395,1.99395,5000000.0
2008-07-28 23:31:00,1.994,1.994,1.994,1.994,1000000.0
2008-07-28 23:32:00,1.99385,1.9941,1.99385,1.9941,46900000.0
2008-07-28 23:33:00,1.994,1.994,1.994,1.994,3700000.0
2008-07-28 23:34:00,1.99405,1.9944,1.99405,1.9944,16100000.0
2008-07-28 23:35:00,1.99445,1.9948,1.99445,1.9946,25400000.0
2008-07-28 23:36:00,1.9945,1.9945,1.9941,1.9941,43800000.0
2008-07-28 23:37:00,1.9941,1.9942,1.99395,1.9942,30300000.0
2008-07-28 23:38:00,1.9942,1.9942,1.9941,1.9941,10000000.0
2008-07-28 23:39:00,1.99405,1.9942,1.99405,1.9941,15900000.0
2008-07-28 23:40:00,1.9941,1.9942,1.9941,1.9942,5000000.0
2008-07-28 23:41:00,1.99415,1.99415,1.99415,1.99415,1000000.0
2008-07-28 23:42:00,1.9942,1.9942,1.9941,1.9941,44500000.0
2008-07-28 23:43:00,1.99415,1.9944,1.99415,1.9944,60900000.0
2008-07-28 23:44:00,1.9944,1.9946,1.9944,1.9946,225100000.0
2008-07-28 23:45:00,1.9946,1.9946,1.9945,1.9946,60100000.0
2008-07-28 23:46:00,1.99455,1.9946,1.9945,1.9946,20400000.0
2008-07-28 23:47:00,1.9946,1.9946,1.9944,1.9944,9000000.0
2008-07-28 23:48:00,1.9944,1.9944,1.99425,1.99425,6000000.0
2008-07-28 23:49:00,1.99425,1.99425,1.99425,1.99425,4000000.0
2008-07-28 23:50:00,1.9943,1.9944,1.9943,1.9944,15300000.0
2008-07-28 23:51:00,1.9944,1.9944,1.9944,1.9944,103700000.0
2008-07-28 23:52:00,1.9944,1.9944,1.99415,1.9943,102700000.0
2008-07-28 23:53:00,1.99405,1.99436,1.99405,1.99436,6000000.0
2008-07-28 23:54:00,1.9943,1.9943,1.9943,1.9943,4300000.0
2008-07-28 23:55:00,1.9943,1.9944,1.9943,1.99435,24700000.0
2008-07-28 23:56:00,1.99435,1.99435,1.9943,1.9943,3000000.0
2008-07-28 23:57:00,1.994,1.99436,1.99391,1.99436,9000000.0
2008-07-28 23:58:00,1.9942,1.9943,1.9942,1.9943,9500000.0
2008-07-28 23:59:00,1.9943,1.9943,1.9942,1.9943,89400000.0
2008-07-29 00:00:00,1.9943,1.99435,1.9943,1.99435,60900000.0
2008-07-29 00:01:00,1.99435,1.99435,1.99435,1.99435,1600000.0
2008-07-29 00:02:00,1.99435,1.99435,1.99435,1.99435,1000000.0
2008-07-29 00:03:00,1.99431,1.99441,1.99415,1.99415,8000000.0
2008-07-29 00:04:00,1.9944,1.9946,1.9944,1.9946,48600000.0
2008-07-29 00:05:00,1.9946,1.9947,1.9945,1.9945,14900000.0
2008-07-29 00:06:00,1.9945,1.9945,1.9945,1.9945,9100000.0
2008-07-29 00:07:00,1.9945,1.9945,1.99415,1.9945,34800000.0
2008-07-29 00:08:00,1.9945,1.99465,1.9945,1.9946,45600000.0
2008-07-29 00:09:00,1.9946,1.9946,1.99415,1.9944,19200000.0
2008-07-29 00:10:00,1.9943,1.9943,1.9943,1.9943,11800000.0
2008-07-29 00:11:00,1.99426,1.9945,1.99417,1.99422,62200000.0
2008-07-29 00:12:00,1.9944,1.9944,1.9944,1.9944,2000000.0
2008-07-29 00:13:00,1.9943,1.9943,1.9943,1.9943,36700000.0
2008-07-29 00:14:00,1.9943,1.9944,1.9943,1.9944,21500000.0
2008-07-29 00:15:00,1.9943,1.9943,1.9943,1.9943,10800000.0
2008-07-29 00:16:00,1.9944,1.9944,1.9944,1.9944,1000000.0
2008-07-29 00:17:00,1.9943,1.9943,1.9943,1.9943,7500000.0
2008-07-29 00:18:00,1.9943,1.99445,1.9943,1.99445,17500000.0
2008-07-29 00:19:00,1.9944,1.9945,1.9943,1.9943,19400000.0
2008-07-29 00:20:00,1.9943,1.9944,1.9943,1.9944,8500000.0
2008-07-29 00:21:00,1.9943,1.9943,1.9943,1.9943,7500000.0
2008-07-29 00:22:00,1.99419,1.99442,1.99416,1.99422,37100000.0
2008-07-29 00:23:00,1.9944,1.9944,1.9944,1.9944,1000000.0
2008-07-29 00:24:00,1.9944,1.9944,1.9943,1.9943,15500000.0
2008-07-29 00:25:00,1.9943,1.9944,1.9943,1.9944,12800000.0
2008-07-29 00:26:00,1.9943,1.9943,1.9943,1.9943,11800000.0
2008-07-29 00:27:00,1.9943,1.99445,1.9943,1.99445,77200000.0
2008-07-29 00:28:00,1.9944,1.9945,1.9943,1.9944,30200000.0
2008-07-29 00:29:00,1.9943,1.9943,1.9943,1.9943,10800000.0
2008-07-29 00:30:00,1.9943,1.9945,1.9941,1.9945,84800000.0
2008-07-29 00:31:00,1.9945,1.9945,1.99395,1.9942,40700000.0
2008-07-29 00:32:00,1.9942,1.9943,1.9942,1.9942,72000000.0
2008-07-29 00:33:00,1.9942,1.9942,1.99415,1.99415,46100000.0
2008-07-29 00:34:00,1.99415,1.9943,1.99415,1.9943,13700000.0
2008-07-29 00:35:00,1.9943,1.9943,1.9941,1.9941,46000000.0
2008-07-29 00:36:00,1.9941,1.9941,1.994,1.994,10100000.0
2008-07-29 00:37:00,1.994,1.994,1.994,1.994,27300000.0
2008-07-29 00:38:00,1.994,1.9941,1.994,1.9941,5300000.0
2008-07-29 00:39:00,1.994,1.994,1.994,1.994,4300000.0
2008-07-29 00:40:00,1.994,1.994,1.994,1.994,3200000.0
2008-07-29 00:41:00,1.9941,1.9941,1.9941,1.9941,1000000.0
2008-07-29 00:42:00,1.994,1.994,1.994,1.994,3200000.0
2008-07-29 00:43:00,1.994,1.994,1.994,1.994,57200000.0
2008-07-29 00:44:00,1.9938,1.9939,1.9938,1.9939,21400000.0
2008-07-29 00:45:00,1.9939,1.994,1.9939,1.9939,7000000.0
2008-07-29 00:46:00,1.9938,1.9938,1.9938,1.9938,8100000.0
2008-07-29 00:47:00,1.99395,1.99401,1.9937,1.99401,19600000.0
2008-07-29 00:48:00,1.9939,1.9939,1.9939,1.9939,1000000.0
2008-07-29 00:49:00,1.9938,1.9938,1.9938,1.9938,8100000.0
2008-07-29 00:50:00,1.9938,1.9941,1.9938,1.99405,49900000.0
2008-07-29 00:51:00,1.99405,1.99405,1.9939,1.9939,5000000.0
2008-07-29 00:52:00,1.99385,1.99385,1.99385,1.99385,3000000.0
2008-07-29 00:53:00,1.99385,1.99385,1.9938,1.9938,29700000.0
2008-07-29 00:54:00,1.9938,1.9939,1.9938,1.9939,28300000.0
2008-07-29 00:55:00,1.9939,1.9939,1.99385,1.9939,4000000.0
2008-07-29 00:56:00,1.9939,1.994,1.9938,1.994,110200000.0
2008-07-29 00:57:00,1.9939,1.9939,1.9938,1.9939,83600000.0
2008-07-29 00:58:00,1.99385,1.99385,1.9938,1.9938,90400000.0
2008-07-29 00:59:00,1.9938,1.9938,1.9938,1.9938,15600000.0
2008-07-29 01:00:00,1.9938,1.9939,1.9938,1.99385,40900000.0
2008-07-29 01:01:00,1.9939,1.9939,1.9936,1.9936,287700000.0
2008-07-29 01:02:00,1.9936,1.9937,1.9936,1.9937,38200000.0
2008-07-29 01:03:00,1.9937,1.9937,1.99365,1.9937,13500000.0
2008-07-29 01:04:00,1.9937,1.9937,1.9937,1.9937,2500000.0
2008-07-29 01:05:00,1.9937,1.9937,1.9936,1.9936,151900000.0
2008-07-29 01:06:00,1.9936,1.9939,1.9936,1.9939,62100000.0
2008-07-29 01:07:00,1.9939,1.9939,1.99375,1.99375,2000000.0
2008-07-29 01:08:00,1.9937,1.9939,1.9937,1.9939,67000000.0
2008-07-29 01:09:00,1.9939,1.9939,1.9938,1.9939,53800000.0
2008-07-29 01:10:00,1.9938,1.9938,1.9938,1.9938,9500000.0
2008-07-29 01:11:00,1.9938,1.994,1.9938,1.994,14600000.0
2008-07-29 01:12:00,1.994,1.994,1.9939,1.994,61800000.0
2008-07-29 01:13:00,1.9939,1.9941,1.9939,1.9941,13600000.0
2008-07-29 01:14:00,1.9939,1.9939,1.9939,1.9939,23400000.0
2008-07-29 01:15:00,1.9939,1.994,1.9939,1.9939,18300000.0
2008-07-29 01:16:00,1.99395,1.994,1.9939,1.994,16400000.0
2008-07-29 01:17:00,1.99405,1.99405,1.99385,1.99385,3000000.0
2008-07-29 01:18:00,1.994,1.9941,1.994,1.99405,19600000.0
2008-07-29 01:19:00,1.99405,1.9941,1.994,1.9941,26500000.0
2008-07-29 01:20:00,1.9941,1.9942,1.9941,1.9942,33100000.0
2008-07-29 01:21:00,1.9942,1.9943,1.99415,1.9942,57900001.0
2008-07-29 01:22:00,1.99412,1.99424,1.99405,1.99424,41700000.0
2008-07-29 01:23:00,1.9942,1.9942,1.9942,1.9942,4000000.0
2008-07-29 01:24:00,1.9942,1.9943,1.99395,1.9942,71200000.0
2008-07-29 01:25:00,1.9941,1.99425,1.9941,1.99425,79700000.0
2008-07-29 01:26:00,1.9943,1.9943,1.9943,1.9943,1000000.0
2008-07-29 01:27:00,1.99425,1.9945,1.99425,1.99435,105200001.0
2008-07-29 01:28:00,1.99435,1.9945,1.99425,1.9943,92200000.0
2008-07-29 01:29:00,1.99435,1.99435,1.9942,1.99425,33900000.0
2008-07-29 01:30:00,1.99425,1.9943,1.99425,1.9943,22400000.0
2008-07-29 01:31:00,1.99435,1.99435,1.9943,1.9943,2000000.0
2008-07-29 01:32:00,1.99425,1.9943,1.99425,1.9943,43900000.0
2008-07-29 01:33:00,1.9943,1.9945,1.9943,1.9944,76800000.0
2008-07-29 01:34:00,1.9943,1.9945,1.9943,1.99435,64100000.0
2008-07-29 01:35:00,1.99435,1.9944,1.99435,1.99435,11200000.0
2008-07-29 01:36:00,1.99435,1.9944,1.99435,1.9944,8000000.0
2008-07-29 01:37:00,1.9944,1.9944,1.9942,1.9943,30400000.0
2008-07-29 01:38:00,1.9943,1.9943,1.9942,1.9942,25700000.0
2008-07-29 01:39:00,1.9942,1.9942,1.9942,1.9942,140500000.0
2008-07-29 01:40:00,1.9943,1.9943,1.9942,1.9942,38800000.0
2008-07-29 01:41:00,1.9942,1.9942,1.9942,1.9942,11700000.0
2008-07-29 01:42:00,1.9942,1.9943,1.9942,1.9943,81200000.0
2008-07-29 01:43:00,1.9943,1.9943,1.9942,1.9942,14200000.0
2008-07-29 01:44:00,1.9942,1.9942,1.9942,1.9942,49200000.0
2008-07-29 01:45:00,1.9943,1.9943,1.9943,1.9943,1000000.0
2008-07-29 01:46:00,1.9943,1.99445,1.9943,1.9944,22500000.0
2008-07-29 01:47:00,1.99445,1.9945,1.9944,1.9944,117600000.0
2008-07-29 01:48:00,1.99445,1.9946,1.99445,1.9945,178200000.0
2008-07-29 01:49:00,1.99465,1.99465,1.99465,1.99465,9200000.0
2008-07-29 01:50:00,1.99465,1.9947,1.99465,1.99465,16300000.0
2008-07-29 01:51:00,1.99465,1.9947,1.99465,1.9947,9900000.0
2008-07-29 01:52:00,1.99465,1.9947,1.99465,1.9947,22600000.0
2008-07-29 01:53:00,1.9947,1.9947,1.9947,1.9947,31200000.0
2008-07-29 01:54:00,1.9947,1.9948,1.9947,1.9947,10900000.0
2008-07-29 01:55:00,1.9947,1.9947,1.9947,1.9947,2400000.0
2008-07-29 01:56:00,1.9947,1.9947,1.9947,1.9947,2900000.0
2008-07-29 01:57:00,1.9947,1.9947,1.9947,1.9947,5300000.0
2008-07-29 01:58:00,1.9947,1.9947,1.9947,1.9947,41600000.0
2008-07-29 01:59:00,1.9947,1.9947,1.9947,1.9947,4800000.0
2008-07-29 02:00:00,1.9947,1.9948,1.9947,1.99475,38500000.0
2008-07-29 02:01:00,1.99475,1.99475,1.994,1.99415,203600002.0
2008-07-29 02:02:00,1.99405,1.99435,1.99405,1.99425,15800000.0
2008-07-29 02:03:00,1.99425,1.99435,1.99425,1.99425,8900000.0
2008-07-29 02:04:00,1.99425,1.9943,1.99425,1.9943,36600000.0
2008-07-29 02:05:00,1.99435,1.9946,1.9943,1.9943,89000000.0
2008-07-29 02:06:00,1.9943,1.9947,1.9943,1.9944,48000000.0
2008-07-29 02:07:00,1.9944,1.9944,1.99425,1.99425,8200000.0
2008-07-29 02:08:00,1.99425,1.9945,1.99425,1.9944,10800000.0
2008-07-29 02:09:00,1.9944,1.9945,1.99425,1.9945,6100000.0
2008-07-29 02:10:00,1.9945,1.9945,1.99425,1.99435,16200000.0
2008-07-29 02:11:00,1.99425,1.9944,1.99425,1.9943,6100000.0
2008-07-29 02:12:00,1.9944,1.9946,1.9943,1.9945,41200000.0
2008-07-29 02:13:00,1.9945,1.9946,1.99435,1.9946,65800000.0
2008-07-29 02:14:00,1.9946,1.9946,1.9946,1.9946,28600000.0
2008-07-29 02:15:00,1.9946,1.9946,1.99455,1.99455,148800000.0
2008-07-29 02:16:00,1.9946,1.9946,1.99455,1.9946,33200000.0
2008-07-29 02:17:00,1.9946,1.99515,1.9946,1.99495,38000000.0
2008-07-29 02:18:00,1.99495,1.995,1.99495,1.995,2600000.0
2008-07-29 02:19:00,1.995,1.995,1.99485,1.99485,5200000.0
2008-07-29 02:20:00,1.99485,1.9949,1.99485,1.9949,6300000.0
2008-07-29 02:21:00,1.99485,1.995,1.99485,1.9949,55100000.0
2008-07-29 02:22:00,1.9949,1.995,1.9949,1.9949,12300000.0
2008-07-29 02:23:00,1.9949,1.9949,1.9947,1.9947,49900000.0
2008-07-29 02:24:00,1.9947,1.9947,1.99465,1.99465,6000000.0
2008-07-29 02:25:00,1.9947,1.9947,1.99465,1.99465,5000000.0
2008-07-29 02:26:00,1.9947,1.9949,1.9946,1.9947,104800000.0
2008-07-29 02:27:00,1.9948,1.99495,1.99465,1.9947,87000000.0
2008-07-29 02:28:00,1.9948,1.9949,1.99475,1.9949,21500000.0
2008-07-29 02:29:00,1.99485,1.995,1.99455,1.995,44500000.0
2008-07-29 02:30:00,1.995,1.995,1.9947,1.9947,54800000.0
2008-07-29 02:31:00,1.9948,1.9948,1.9947,1.9948,55000000.0
2008-07-29 02:32:00,1.99475,1.9948,1.99475,1.9948,58000000.0
2008-07-29 02:33:00,1.99475,1.9948,1.99475,1.99475,51000000.0
2008-07-29 02:34:00,1.9948,1.9948,1.9947,1.9947,60000000.0
2008-07-29 02:35:00,1.9947,1.9948,1.9946,1.9946,60000000.0
2008-07-29 02:36:00,1.9947,1.9947,1.9946,1.9946,49300000.0
2008-07-29 02:37:00,1.9946,1.9946,1.9945,1.9945,44000000.0
2008-07-29 02:38:00,1.9945,1.9945,1.9945,1.9945,7000000.0
2008-07-29 02:39:00,1.9945,1.9945,1.9945,1.9945,23800000.0
2008-07-29 02:40:00,1.9945,1.9946,1.99445,1.9945,49300000.0
2008-07-29 02:41:00,1.9946,1.9947,1.9944,1.9944,51100000.0
2008-07-29 02:42:00,1.9945,1.9945,1.9945,1.9945,3000000.0
2008-07-29 02:43:00,1.9945,1.9945,1.9944,1.9944,8300000.0
2008-07-29 02:44:00,1.9944,1.9945,1.9944,1.9945,47900000.0
2008-07-29 02:45:00,1.9945,1.9945,1.9945,1.9945,47000000.0
2008-07-29 02:46:00,1.9945,1.9945,1.9944,1.9944,34300000.0
2008-07-29 02:47:00,1.9944,1.9944,1.9944,1.9944,3000000.0
2008-07-29 02:48:00,1.9944,1.9944,1.99435,1.99435,8000000.0
2008-07-29 02:49:00,1.99435,1.99435,1.99435,1.99435,7000000.0
2008-07-29 02:50:00,1.99435,1.99435,1.99435,1.99435,1000000.0
2008-07-29 02:51:00,1.9943,1.99435,1.9943,1.9943,24800000.0
2008-07-29 02:52:00,1.9943,1.9943,1.99405,1.99405,74700000.0
2008-07-29 02:53:00,1.99405,1.9941,1.99405,1.99405,30400000.0
2008-07-29 02:54:00,1.99405,1.9941,1.99395,1.99395,90900000.0
2008-07-29 02:55:00,1.99395,1.994,1.99355,1.9936,79000000.0
2008-07-29 02:56:00,1.9937,1.9939,1.9937,1.99375,18000000.0
2008-07-29 02:57:00,1.9937,1.9938,1.9937,1.99375,27200000.0
2008-07-29 02:58:00,1.9938,1.9946,1.99375,1.99445,73500000.0
2008-07-29 02:59:00,1.99445,1.99445,1.994,1.994,173500000.0
2008-07-29 03:00:00,1.99395,1.994,1.99375,1.9939,34700000.0
2008-07-29 03:01:00,1.9939,1.994,1.99385,1.99385,11700000.0
2008-07-29 03:02:00,1.99385,1.99385,1.99385,1.99385,17700000.0
2008-07-29 03:03:00,1.9939,1.99405,1.99385,1.99405,76200000.0
2008-07-29 03:04:00,1.99405,1.9942,1.99405,1.9942,133700000.0
2008-07-29 03:05:00,1.9941,1.9942,1.9941,1.9942,73000000.0
2008-07-29 03:06:00,1.9941,1.9942,1.9941,1.9941,49500000.0
2008-07-29 03:07:00,1.9941,1.9941,1.9941,1.9941,3300000.0
2008-07-29 03:08:00,1.9941,1.9942,1.9941,1.9942,14900000.0
2008-07-29 03:09:00,1.9941,1.9941,1.99385,1.99385,22400000.0
2008-07-29 03:10:00,1.99385,1.99385,1.99385,1.99385,18300000.0
2008-07-29 03:11:00,1.99385,1.99385,1.99385,1.99385,13600000.0
2008-07-29 03:12:00,1.99369,1.99369,1.99358,1.99358,3000000.0
2008-07-29 03:13:00,1.994,1.994,1.994,1.994,1000000.0
2008-07-29 03:14:00,1.994,1.9941,1.99395,1.9941,60900000.0
2008-07-29 03:15:00,1.9941,1.9942,1.9941,1.9941,9000000.0
2008-07-29 03:16:00,1.994,1.994,1.994,1.994,10400000.0
2008-07-29 03:17:00,1.994,1.9941,1.9939,1.9939,10000000.0
2008-07-29 03:18:00,1.99385,1.9941,1.99385,1.9939,41200000.0
2008-07-29 03:19:00,1.99385,1.9939,1.9938,1.9938,18000000.0
2008-07-29 03:20:00,1.9938,1.99385,1.9938,1.99385,13000000.0
2008-07-29 03:21:00,1.99385,1.99385,1.99385,1.99385,1000000.0
2008-07-29 03:22:00,1.9939,1.9939,1.9939,1.9939,1000000.0
2008-07-29 03:23:00,1.9939,1.9939,1.9939,1.9939,4300000.0
2008-07-29 03:24:00,1.994,1.994,1.9938,1.9938,5900000.0
2008-07-29 03:25:00,1.99385,1.99385,1.99375,1.99375,54100000.0
2008-07-29 03:26:00,1.99375,1.99385,1.99375,1.9938,43100000.0
2008-07-29 03:27:00,1.9938,1.9938,1.9938,1.9938,14700000.0
2008-07-29 03:28:00,1.9938,1.99395,1.9938,1.9939,90700000.0
2008-07-29 03:29:00,1.9938,1.994,1.9938,1.99385,87600000.0
2008-07-29 03:30:00,1.99385,1.9941,1.9938,1.9939,149200000.0
2008-07-29 03:31:00,1.9939,1.994,1.9939,1.994,58800000.0
2008-07-29 03:32:00,1.99395,1.9941,1.99395,1.994,71700000.0
2008-07-29 03:33:00,1.994,1.9941,1.9939,1.9941,70100000.0
2008-07-29 03:34:00,1.99395,1.9941,1.9939,1.9939,131500000.0
2008-07-29 03:35:00,1.9939,1.9941,1.9939,1.99395,24400000.0
2008-07-29 03:36:00,1.99395,1.994,1.9939,1.99395,8500000.0
2008-07-29 03:37:00,1.994,1.994,1.994,1.994,4100000.0
2008-07-29 03:38:00,1.994,1.9941,1.994,1.994,4600000.0
2008-07-29 03:39:00,1.994,1.994,1.99395,1.99395,17900000.0
2008-07-29 03:40:00,1.99395,1.9941,1.99395,1.9941,84400000.0
2008-07-29 03:41:00,1.99395,1.9942,1.99395,1.9942,165600000.0
2008-07-29 03:42:00,1.9941,1.9942,1.9941,1.9942,57800000.0
2008-07-29 03:43:00,1.9941,1.9942,1.9941,1.9942,55800000.0
2008-07-29 03:44:00,1.9941,1.9943,1.9941,1.99425,116400000.0
2008-07-29 03:45:00,1.99425,1.9943,1.99425,1.9943,56000000.0
2008-07-29 03:46:00,1.9944,1.995,1.9944,1.9949,110100000.0
2008-07-29 03:47:00,1.99485,1.9949,1.9946,1.9947,86900000.0
2008-07-29 03:48:00,1.9946,1.9947,1.9946,1.9947,59800000.0
2008-07-29 03:49:00,1.99465,1.9948,1.99455,1.9946,109100000.0
2008-07-29 03:50:00,1.99455,1.9947,1.99445,1.99445,36700000.0
2008-07-29 03:51:00,1.9945,1.9945,1.9945,1.9945,3000000.0
2008-07-29 03:52:00,1.9945,1.9945,1.9945,1.9945,1000000.0
2008-07-29 03:53:00,1.9945,1.9945,1.99435,1.99435,5000000.0
2008-07-29 03:54:00,1.99435,1.99435,1.9943,1.9943,5900000.0
2008-07-29 03:55:00,1.9943,1.99435,1.9943,1.99435,2600000.0
2008-07-29 03:56:00,1.9943,1.9943,1.9941,1.9941,10400000.0
2008-07-29 03:57:00,1.9941,1.9941,1.9941,1.9941,3000000.0
2008-07-29 03:58:00,1.99405,1.99405,1.994,1.994,31000000.0
2008-07-29 03:59:00,1.994,1.9941,1.994,1.9941,31400000.0
2008-07-29 04:00:00,1.9941,1.9941,1.9939,1.9939,13000000.0
2008-07-29 04:01:00,1.9939,1.9939,1.99355,1.99365,78000000.0
2008-07-29 04:02:00,1.9937,1.99375,1.9937,1.9937,9000000.0
2008-07-29 04:03:00,1.9937,1.9937,1.99345,1.9936,70200000.0
2008-07-29 04:04:00,1.99365,1.99365,1.99365,1.99365,7500000.0
2008-07-29 04:05:00,1.99365,1.99385,1.99365,1.99385,30500000.0
2008-07-29 04:06:00,1.99385,1.99385,1.9938,1.9938,6000000.0
2008-07-29 04:07:00,1.9938,1.99385,1.99375,1.99375,9000000.0
2008-07-29 04:08:00,1.99358,1.99366,1.99348,1.9936,9900000.0
2008-07-29 04:09:00,1.99328,1.9936,1.99328,1.9936,17500000.0
2008-07-29 04:10:00,1.99332,1.99365,1.99314,1.99365,11900000.0
2008-07-29 04:11:00,1.99362,1.99372,1.99343,1.99343,20600000.0
2008-07-29 04:12:00,1.99375,1.99375,1.99375,1.99375,1000000.0
2008-07-29 04:13:00,1.99348,1.9937,1.99332,1.9937,27200000.0
2008-07-29 04:14:00,1.99375,1.99375,1.99375,1.99375,2000000.0
2008-07-29 04:15:00,1.99367,1.99367,1.99339,1.99362,35600000.0
2008-07-29 04:16:00,1.99375,1.9938,1.99375,1.9938,4000000.0
2008-07-29 04:17:00,1.9938,1.9938,1.99375,1.99375,3600000.0
2008-07-29 04:18:00,1.9937,1.99375,1.9937,1.99375,12200000.0
2008-07-29 04:19:00,1.99375,1.9939,1.99375,1.9939,71900000.0
2008-07-29 04:20:00,1.9938,1.994,1.9938,1.9939,69400000.0
2008-07-29 04:21:00,1.99385,1.99395,1.9938,1.9939,42100000.0
2008-07-29 04:22:00,1.9938,1.9939,1.99375,1.99385,15800000.0
2008-07-29 04:23:00,1.9939,1.9941,1.9938,1.9939,67900000.0
2008-07-29 04:24:00,1.99395,1.99395,1.9938,1.9939,22300000.0
2008-07-29 04:25:00,1.9939,1.9939,1.9938,1.9938,11700000.0
2008-07-29 04:26:00,1.9938,1.994,1.9938,1.994,33300000.0
2008-07-29 04:27:00,1.9939,1.9941,1.9938,1.9939,72200000.0
2008-07-29 04:28:00,1.9938,1.9943,1.9938,1.9941,64900000.0
2008-07-29 04:29:00,1.9941,1.9941,1.99385,1.99385,40000000.0
2008-07-29 04:30:00,1.9939,1.994,1.99385,1.9939,20600000.0
2008-07-29 04:31:00,1.994,1.9941,1.9937,1.9938,26500000.0
2008-07-29 04:32:00,1.9937,1.9938,1.9936,1.9938,34800000.0
2008-07-29 04:33:00,1.9937,1.9939,1.9937,1.9939,17000000.0
2008-07-29 04:34:00,1.99375,1.9941,1.99365,1.9939,107800000.0
2008-07-29 04:35:00,1.9939,1.9939,1.9938,1.9938,45200000.0
2008-07-29 04:36:00,1.9937,1.9939,1.9937,1.9939,77400000.0
2008-07-29 04:37:00,1.9938,1.9939,1.9937,1.9937,38100000.0
2008-07-29 04:38:00,1.9937,1.994,1.9937,1.994,19200000.0
2008-07-29 04:39:00,1.9938,1.994,1.99375,1.9938,37000000.0
2008-07-29 04:40:00,1.9938,1.9938,1.99355,1.9936,80900000.0
2008-07-29 04:41:00,1.9936,1.9937,1.9936,1.99365,75500000.0
2008-07-29 04:42:00,1.99365,1.9937,1.99365,1.9937,57200000.0
2008-07-29 04:43:00,1.99365,1.9937,1.99365,1.9937,61000000.0
2008-07-29 04:44:00,1.99365,1.9937,1.99365,1.9937,60000000.0
2008-07-29 04:45:00,1.9937,1.9937,1.99365,1.9937,64000000.0
2008-07-29 04:46:00,1.99365,1.9938,1.99365,1.9938,74200000.0
2008-07-29 04:47:00,1.99375,1.9938,1.99375,1.9938,58000000.0
2008-07-29 04:48:00,1.99375,1.9938,1.9937,1.9938,66600000.0
2008-07-29 04:49:00,1.9938,1.9938,1.99375,1.9938,62000000.0
2008-07-29 04:50:00,1.99375,1.9938,1.99375,1.9938,60000000.0
2008-07-29 04:51:00,1.99375,1.9938,1.99375,1.9938,62000000.0
2008-07-29 04:52:00,1.9938,1.9938,1.9938,1.9938,58000000.0
2008-07-29 04:53:00,1.9938,1.9938,1.9938,1.9938,64000000.0
2008-07-29 04:54:00,1.9938,1.9938,1.9938,1.9938,73000000.0
2008-07-29 04:55:00,1.9938,1.9939,1.9938,1.9939,88800000.0
2008-07-29 04:56:00,1.99385,1.9939,1.99385,1.99385,58000000.0
2008-07-29 04:57:00,1.99385,1.99385,1.99385,1.99385,1000000.0
2008-07-29 04:58:00,1.9938,1.9938,1.9938,1.9938,9800000.0
2008-07-29 04:59:00,1.9938,1.9938,1.9937,1.99375,20000000.0
2008-07-29 05:00:00,1.99375,1.9938,1.9937,1.9937,8400000.0
2008-07-29 05:01:00,1.9937,1.9937,1.9937,1.9937,2000000.0
2008-07-29 05:02:00,1.9937,1.9937,1.9937,1.9937,2000000.0
2008-07-29 05:03:00,1.99375,1.9938,1.9937,1.9937,34500000.0
2008-07-29 05:04:00,1.9937,1.9937,1.9937,1.9937,1000000.0
2008-07-29 05:05:00,1.99365,1.99365,1.99365,1.99365,2000000.0
2008-07-29 05:06:00,1.9937,1.9937,1.9937,1.9937,2000000.0
2008-07-29 05:07:00,1.9937,1.9937,1.99365,1.9937,9000000.0
2008-07-29 05:08:00,1.99352,1.99371,1.99331,1.99345,86100000.0
2008-07-29 05:09:00,1.9937,1.9937,1.99365,1.9937,7600000.0
2008-07-29 05:10:00,1.9937,1.9937,1.9937,1.9937,5600000.0
2008-07-29 05:11:00,1.9937,1.9937,1.99365,1.99365,7500000.0
2008-07-29 05:12:00,1.9937,1.9937,1.99365,1.9937,3000000.0
2008-07-29 05:13:00,1.9937,1.9937,1.99365,1.9937,16700000.0
2008-07-29 05:14:00,1.9937,1.9937,1.9937,1.9937,2000000.0
2008-07-29 05:15:00,1.9937,1.9937,1.9937,1.9937,1000000.0
2008-07-29 05:16:00,1.99365,1.9938,1.99365,1.9938,24600000.0
2008-07-29 05:17:00,1.9937,1.9938,1.9937,1.9937,22800000.0
2008-07-29 05:18:00,1.9937,1.9937,1.9937,1.9937,2800000.0
2008-07-29 05:19:00,1.9937,1.9937,1.99365,1.99365,4000000.0
2008-07-29 05:20:00,1.9936,1.9936,1.9936,1.9936,4200000.0
2008-07-29 05:21:00,1.9936,1.9936,1.9936,1.9936,3200000.0
2008-07-29 05:22:00,1.9937,1.9937,1.9935,1.9935,59800000.0
2008-07-29 05:23:00,1.9935,1.99355,1.9935,1.9935,25000000.0
2008-07-29 05:24:00,1.99355,1.9936,1.9935,1.9935,50300000.0
2008-07-29 05:25:00,1.9935,1.9937,1.9935,1.9937,26000000.0
2008-07-29 05:26:00,1.9936,1.9936,1.9936,1.9936,1000000.0
2008-07-29 05:27:00,1.9936,1.9936,1.9935,1.9935,4000000.0
2008-07-29 05:28:00,1.99345,1.99345,1.99345,1.99345,5800000.0
2008-07-29 05:29:00,1.99345,1.9935,1.99345,1.99345,7200000.0
2008-07-29 05:30:00,1.99326,1.99337,1.99318,1.99337,8300000.0
2008-07-29 05:31:00,1.99345,1.99355,1.99345,1.9935,9200000.0
2008-07-29 05:32:00,1.9935,1.9936,1.9935,1.9936,11000000.0
2008-07-29 05:33:00,1.99355,1.99355,1.99355,1.99355,5000000.0
2008-07-29 05:34:00,1.9936,1.9937,1.9936,1.99365,8700000.0
2008-07-29 05:35:00,1.99365,1.9937,1.9936,1.9936,19000000.0
2008-07-29 05:36:00,1.9936,1.9936,1.9936,1.9936,6200000.0
2008-07-29 05:37:00,1.9936,1.9936,1.9936,1.9936,1600000.0
2008-07-29 05:38:00,1.99355,1.9936,1.9935,1.9935,14300000.0
2008-07-29 05:39:00,1.99345,1.99345,1.99345,1.99345,3700000.0
2008-07-29 05:40:00,1.9935,1.9935,1.99345,1.99345,2000000.0
2008-07-29 05:41:00,1.99345,1.9935,1.99345,1.9935,7400000.0
2008-07-29 05:42:00,1.99328,1.99346,1.99312,1.99326,27500000.0
2008-07-29 05:43:00,1.9935,1.9935,1.9935,1.9935,1000000.0
2008-07-29 05:44:00,1.9935,1.9935,1.9933,1.9933,5000000.0
2008-07-29 05:45:00,1.9933,1.9933,1.99295,1.99315,128400000.0
2008-07-29 05:46:00,1.9931,1.9931,1.993,1.9931,16300000.0
2008-07-29 05:47:00,1.99305,1.99305,1.99295,1.993,46300000.0
2008-07-29 05:48:00,1.993,1.993,1.99265,1.99275,103200000.0
2008-07-29 05:49:00,1.99275,1.99295,1.99275,1.9928,27200000.0
2008-07-29 05:50:00,1.9928,1.99285,1.9927,1.9928,90100000.0
2008-07-29 05:51:00,1.9928,1.9929,1.9928,1.9929,15900000.0
2008-07-29 05:52:00,1.9929,1.9929,1.99285,1.99285,26100000.0
2008-07-29 05:53:00,1.99285,1.99285,1.99275,1.99275,87600000.0
2008-07-29 05:54:00,1.99275,1.99285,1.99275,1.99275,32100000.0
2008-07-29 05:55:00,1.99275,1.99275,1.99265,1.99265,18600000.0
2008-07-29 05:56:00,1.99265,1.9927,1.99205,1.9923,99800000.0
2008-07-29 05:57:00,1.9923,1.9924,1.9923,1.99235,5000000.0
2008-07-29 05:58:00,1.99235,1.9925,1.99225,1.9925,76800000.0
2008-07-29 05:59:00,1.9925,1.99255,1.9925,1.9925,54900000.0
2008-07-29 06:00:00,1.9925,1.99255,1.9925,1.99255,23300000.0
2008-07-29 06:01:00,1.9925,1.9925,1.9925,1.9925,37300000.0
2008-07-29 06:02:00,1.9925,1.99265,1.9925,1.99265,19700000.0
2008-07-29 06:03:00,1.99255,1.99265,1.99255,1.99255,31900000.0
2008-07-29 06:04:00,1.99255,1.99255,1.99255,1.99255,8500000.0
2008-07-29 06:05:00,1.99255,1.99255,1.9925,1.99255,6200000.0
2008-07-29 06:06:00,1.99255,1.9926,1.99255,1.99255,15500000.0
2008-07-29 06:07:00,1.9926,1.99265,1.9926,1.99265,17100000.0
2008-07-29 06:08:00,1.9926,1.9926,1.9926,1.9926,6200000.0
2008-07-29 06:09:00,1.9926,1.9926,1.9926,1.9926,6200000.0
2008-07-29 06:10:00,1.9926,1.9926,1.9926,1.9926,10500000.0
2008-07-29 06:11:00,1.9926,1.9926,1.9926,1.9926,4100000.0
2008-07-29 06:12:00,1.9926,1.9926,1.9926,1.9926,16600000.0
2008-07-29 06:13:00,1.9926,1.9927,1.9926,1.9927,8400000.0
2008-07-29 06:14:00,1.9926,1.9926,1.9926,1.9926,9600000.0
2008-07-29 06:15:00,1.9926,1.99265,1.9926,1.9926,30300000.0
2008-07-29 06:16:00,1.9926,1.9926,1.99255,1.9926,36700000.0
2008-07-29 06:17:00,1.9926,1.9926,1.9926,1.9926,5800000.0
2008-07-29 06:18:00,1.9926,1.9927,1.9926,1.9926,21400000.0
2008-07-29 06:19:00,1.99265,1.9927,1.99265,1.9927,7300000.0
2008-07-29 06:20:00,1.99255,1.99282,1.99238,1.99248,78800000.0
2008-07-29 06:21:00,1.9927,1.9927,1.9926,1.9926,6300000.0
2008-07-29 06:22:00,1.99265,1.9927,1.99265,1.9927,34200000.0
2008-07-29 06:23:00,1.9927,1.9927,1.9927,1.9927,27300000.0
2008-07-29 06:24:00,1.9927,1.9927,1.99265,1.9927,23900000.0
2008-07-29 06:25:00,1.9927,1.9927,1.9927,1.9927,2000000.0
2008-07-29 06:26:00,1.9927,1.9927,1.99265,1.99265,9000000.0
2008-07-29 06:27:00,1.99268,1.99268,1.99249,1.99249,28600000.0
2008-07-29 06:28:00,1.99238,1.99279,1.99236,1.99275,21200000.0
2008-07-29 06:29:00,1.99265,1.99265,1.99265,1.99265,1000000.0
2008-07-29 06:30:00,1.99257,1.99268,1.99237,1.99238,29000000.0
2008-07-29 06:31:00,1.99265,1.9927,1.99265,1.99265,5000000.0
2008-07-29 06:32:00,1.99265,1.99265,1.99265,1.99265,3000000.0
2008-07-29 06:33:00,1.99265,1.99265,1.99265,1.99265,1000000.0
2008-07-29 06:34:00,1.99265,1.99265,1.99265,1.99265,8400000.0
2008-07-29 06:35:00,1.9926,1.9926,1.9926,1.9926,42100000.0
2008-07-29 06:36:00,1.99265,1.9927,1.99255,1.99255,51000000.0
2008-07-29 06:37:00,1.9926,1.9926,1.9926,1.9926,1000000.0
2008-07-29 06:38:00,1.9926,1.9926,1.99255,1.99255,15400000.0
2008-07-29 06:39:00,1.9925,1.9925,1.9921,1.9922,143700000.0
2008-07-29 06:40:00,1.9922,1.99235,1.9922,1.9923,33400000.0
2008-07-29 06:41:00,1.9923,1.9923,1.9923,1.9923,27800000.0
2008-07-29 06:42:00,1.9923,1.9924,1.9923,1.99235,118000000.0
2008-07-29 06:43:00,1.99235,1.99245,1.99235,1.9924,38300000.0
2008-07-29 06:44:00,1.9924,1.9924,1.9924,1.9924,7200000.0
2008-07-29 06:45:00,1.9924,1.99245,1.9924,1.99245,56000000.0
2008-07-29 06:46:00,1.9925,1.9925,1.9924,1.99245,28000000.0
2008-07-29 06:47:00,1.9925,1.99255,1.9925,1.99255,8700000.0
2008-07-29 06:48:00,1.9926,1.9932,1.9926,1.9932,74100000.0
2008-07-29 06:49:00,1.9933,1.9934,1.99325,1.9934,22100000.0
2008-07-29 06:50:00,1.9934,1.9934,1.9933,1.9934,19000000.0
2008-07-29 06:51:00,1.9934,1.9935,1.99335,1.9934,14000000.0
2008-07-29 06:52:00,1.9935,1.9936,1.9935,1.9936,11000000.0
2008-07-29 06:53:00,1.9936,1.9938,1.99355,1.9938,73900000.0
2008-07-29 06:54:00,1.9937,1.9939,1.9936,1.99385,41600000.0
2008-07-29 06:55:00,1.9939,1.9939,1.99375,1.99375,13700000.0
2008-07-29 06:56:00,1.9938,1.9938,1.99355,1.99365,57399999.0
2008-07-29 06:57:00,1.9937,1.9937,1.99315,1.9933,53500000.0
2008-07-29 06:58:00,1.9933,1.99345,1.993,1.9933,130100000.0
2008-07-29 06:59:00,1.9933,1.9935,1.9933,1.9933,72600000.0
2008-07-29 07:00:00,1.9933,1.9935,1.9933,1.9934,16100000.0
2008-07-29 07:01:00,1.9934,1.9935,1.9934,1.9934,89000000.0
2008-07-29 07:02:00,1.9934,1.9934,1.9934,1.9934,6200000.0
2008-07-29 07:03:00,1.9934,1.99345,1.9934,1.99345,6100000.0
2008-07-29 07:04:00,1.9934,1.9934,1.9932,1.9933,38700000.0
2008-07-29 07:05:00,1.9933,1.9934,1.9933,1.9933,9000000.0
2008-07-29 07:06:00,1.9933,1.9934,1.9933,1.9934,4000000.0
2008-07-29 07:07:00,1.9933,1.9933,1.9932,1.9932,14800000.0
2008-07-29 07:08:00,1.9932,1.99355,1.9932,1.9935,67100000.0
2008-07-29 07:09:00,1.99355,1.99355,1.9935,1.99355,9800000.0
2008-07-29 07:10:00,1.99355,1.99355,1.9933,1.9934,46900000.0
2008-07-29 07:11:00,1.9934,1.99345,1.9934,1.99345,30800000.0
2008-07-29 07:12:00,1.9934,1.99345,1.9934,1.9934,26100000.0
2008-07-29 07:13:00,1.99312,1.9935,1.99312,1.9935,94100000.0
2008-07-29 07:14:00,1.9934,1.9934,1.99335,1.99335,17400000.0
2008-07-29 07:15:00,1.99335,1.9934,1.99335,1.99335,9000000.0
2008-07-29 07:16:00,1.9934,1.9935,1.9934,1.99345,53900000.0
2008-07-29 07:17:00,1.9934,1.9936,1.9934,1.9936,58900000.0
2008-07-29 07:18:00,1.9936,1.9937,1.9936,1.9936,26200000.0
2008-07-29 07:19:00,1.9936,1.9939,1.9936,1.9938,101800000.0
2008-07-29 07:20:00,1.99385,1.9939,1.9938,1.9939,36300000.0
2008-07-29 07:21:00,1.9938,1.9939,1.9938,1.9939,9300000.0
2008-07-29 07:22:00,1.9939,1.9939,1.9938,1.9939,30100000.0
2008-07-29 07:23:00,1.9938,1.9938,1.9937,1.9937,6000000.0
2008-07-29 07:24:00,1.9936,1.9936,1.9936,1.9936,2600000.0
2008-07-29 07:25:00,1.9936,1.9937,1.99355,1.9937,13900000.0
2008-07-29 07:26:00,1.99365,1.9937,1.9936,1.9937,40400000.0
2008-07-29 07:27:00,1.9937,1.9937,1.9936,1.9936,46400000.0
2008-07-29 07:28:00,1.9936,1.9936,1.9936,1.9936,10800000.0
2008-07-29 07:29:00,1.9936,1.9936,1.9936,1.9936,6200000.0
2008-07-29 07:30:00,1.9936,1.9937,1.9936,1.9936,19300000.0
2008-07-29 07:31:00,1.99365,1.99365,1.9936,1.9936,9700000.0
2008-07-29 07:32:00,1.9936,1.9937,1.9936,1.99365,15100000.0
2008-07-29 07:33:00,1.9937,1.9937,1.99365,1.9937,7000000.0
2008-07-29 07:34:00,1.99365,1.9937,1.99365,1.99365,19600000.0
2008-07-29 07:35:00,1.99365,1.99365,1.99365,1.99365,19800000.0
2008-07-29 07:36:00,1.9937,1.9938,1.9937,1.9938,15100000.0
2008-07-29 07:37:00,1.9938,1.9942,1.99375,1.994,179500000.0
2008-07-29 07:38:00,1.994,1.9943,1.9938,1.9939,120900000.0
2008-07-29 07:39:00,1.9939,1.9941,1.99385,1.994,132700000.0
2008-07-29 07:40:00,1.9941,1.99415,1.994,1.994,32000000.0
2008-07-29 07:41:00,1.994,1.994,1.9936,1.9936,79700000.0
2008-07-29 07:42:00,1.9936,1.994,1.9936,1.9939,93100000.0
2008-07-29 07:43:00,1.994,1.99425,1.99395,1.99425,27800000.0
2008-07-29 07:44:00,1.9943,1.9947,1.9943,1.9947,156400000.0
2008-07-29 07:45:00,1.9946,1.9946,1.9945,1.9945,96000000.0
2008-07-29 07:46:00,1.9945,1.9947,1.9945,1.9946,57000000.0
2008-07-29 07:47:00,1.9947,1.9947,1.99445,1.99445,65700000.0
2008-07-29 07:48:00,1.99445,1.99465,1.99445,1.9946,115400000.0
2008-07-29 07:49:00,1.99465,1.99485,1.9946,1.9946,79800000.0
2008-07-29 07:50:00,1.9946,1.9947,1.9946,1.9947,48600000.0
2008-07-29 07:51:00,1.9947,1.99475,1.9946,1.9946,71900000.0
2008-07-29 07:52:00,1.9947,1.9947,1.9945,1.9946,68800000.0
2008-07-29 07:53:00,1.9946,1.99475,1.9946,1.99475,117300000.0
2008-07-29 07:54:00,1.99475,1.99485,1.99475,1.99485,42800000.0
2008-07-29 07:55:00,1.99485,1.9951,1.9947,1.9947,81800000.0
2008-07-29 07:56:00,1.9947,1.9949,1.9946,1.9947,59100000.0
2008-07-29 07:57:00,1.9947,1.9948,1.9947,1.9948,94400000.0
2008-07-29 07:58:00,1.9948,1.995,1.9948,1.995,34000000.0
2008-07-29 07:59:00,1.9949,1.9949,1.99475,1.9948,55500000.0
2008-07-29 08:00:00,1.99475,1.9949,1.9943,1.99435,98300000.0
2008-07-29 08:01:00,1.99435,1.9945,1.99425,1.99425,45400000.0
2008-07-29 08:02:00,1.99425,1.99455,1.99425,1.99455,34500000.0
2008-07-29 08:03:00,1.9945,1.9946,1.99445,1.99445,61900000.0
2008-07-29 08:04:00,1.99445,1.9945,1.9942,1.9942,65500000.0
2008-07-29 08:05:00,1.9942,1.99445,1.9937,1.9938,153500000.0
2008-07-29 08:06:00,1.9938,1.9942,1.9937,1.9942,136800000.0
2008-07-29 08:07:00,1.9942,1.9944,1.9941,1.9943,177600000.0
2008-07-29 08:08:00,1.9943,1.9944,1.99425,1.9943,120300000.0
2008-07-29 08:09:00,1.9943,1.9943,1.99375,1.9938,127300000.0
2008-07-29 08:10:00,1.99385,1.9939,1.9938,1.99385,68000000.0
2008-07-29 08:11:00,1.99385,1.9941,1.9938,1.9938,88900000.0
2008-07-29 08:12:00,1.9938,1.99385,1.99365,1.9937,67300000.0
2008-07-29 08:13:00,1.9937,1.9939,1.99365,1.9939,124800000.0
2008-07-29 08:14:00,1.99385,1.99385,1.9936,1.99365,125600000.0
2008-07-29 08:15:00,1.99365,1.99375,1.99355,1.99375,40700000.0
2008-07-29 08:16:00,1.99375,1.994,1.99375,1.99375,118800000.0
2008-07-29 08:17:00,1.99375,1.9938,1.99365,1.99365,60800000.0
2008-07-29 08:18:00,1.99365,1.9939,1.99365,1.99385,80000000.0
2008-07-29 08:19:00,1.9938,1.9942,1.9938,1.994,202200000.0
2008-07-29 08:20:00,1.99405,1.9942,1.994,1.99405,86200000.0
2008-07-29 08:21:00,1.994,1.9944,1.99395,1.99435,87300000.0
2008-07-29 08:22:00,1.9944,1.99465,1.9944,1.99455,113000000.0
2008-07-29 08:23:00,1.99455,1.9946,1.9945,1.9946,56600000.0
2008-07-29 08:24:00,1.99465,1.99465,1.9945,1.99455,31700000.0
2008-07-29 08:25:00,1.99455,1.9947,1.9945,1.99455,99600000.0
2008-07-29 08:26:00,1.99455,1.9948,1.99455,1.9947,111700000.0
2008-07-29 08:27:00,1.9947,1.9949,1.9947,1.99475,65200000.0
2008-07-29 08:28:00,1.99475,1.995,1.99465,1.99485,133600000.0
2008-07-29 08:29:00,1.9949,1.9958,1.99485,1.9954,225700000.0
2008-07-29 08:30:00,1.99525,1.9953,1.99475,1.99475,123600000.0
2008-07-29 08:31:00,1.9948,1.995,1.9947,1.9948,120500000.0
2008-07-29 08:32:00,1.9948,1.9949,1.9948,1.9948,73400000.0
2008-07-29 08:33:00,1.9948,1.9948,1.9945,1.99455,145100000.0
2008-07-29 08:34:00,1.9946,1.9952,1.9946,1.99515,180000000.0
2008-07-29 08:35:00,1.9952,1.9958,1.99505,1.9956,241500001.0
2008-07-29 08:36:00,1.9956,1.9957,1.9955,1.9955,137800000.0
2008-07-29 08:37:00,1.99555,1.9958,1.99555,1.9958,67900000.0
2008-07-29 08:38:00,1.9958,1.9968,1.99575,1.9967,305800000.0
2008-07-29 08:39:00,1.9967,1.99675,1.9965,1.9966,254000000.0
2008-07-29 08:40:00,1.99665,1.9967,1.9964,1.99645,228800000.0
2008-07-29 08:41:00,1.99645,1.99675,1.9961,1.9961,282500000.0
2008-07-29 08:42:00,1.9961,1.9961,1.99575,1.99595,331800000.0
2008-07-29 08:43:00,1.996,1.996,1.99585,1.9959,92500000.0
2008-07-29 08:44:00,1.9959,1.996,1.9958,1.99595,198400000.0
2008-07-29 08:45:00,1.9959,1.9961,1.9958,1.9961,157700000.0
2008-07-29 08:46:00,1.99605,1.99605,1.99585,1.996,165500000.0
2008-07-29 08:47:00,1.996,1.99605,1.9959,1.996,226400000.0
2008-07-29 08:48:00,1.996,1.99615,1.996,1.996,163600000.0
2008-07-29 08:49:00,1.996,1.9961,1.9959,1.9961,110700000.0
2008-07-29 08:50:00,1.9961,1.99625,1.9957,1.9957,221100000.0
2008-07-29 08:51:00,1.99565,1.9957,1.99485,1.99485,252900000.0
2008-07-29 08:52:00,1.9949,1.9952,1.99455,1.995,355300000.0
2008-07-29 08:53:00,1.995,1.995,1.99455,1.9948,244000000.0
2008-07-29 08:54:00,1.9948,1.99525,1.9947,1.99495,280800000.0
2008-07-29 08:55:00,1.99495,1.99495,1.9946,1.9946,212400000.0
2008-07-29 08:56:00,1.9946,1.9947,1.9942,1.99455,161900000.0
2008-07-29 08:57:00,1.9946,1.9951,1.99455,1.9949,238100000.0
2008-07-29 08:58:00,1.99495,1.9952,1.99495,1.9952,247300000.0
2008-07-29 08:59:00,1.9952,1.9958,1.9952,1.9957,296800000.0
2008-07-29 09:00:00,1.9957,1.9958,1.99545,1.9955,379100000.0
2008-07-29 09:01:00,1.9955,1.9955,1.99515,1.9952,329100000.0
2008-07-29 09:02:00,1.9952,1.9952,1.995,1.995,195500000.0
2008-07-29 09:03:00,1.995,1.99515,1.9948,1.99515,430800000.0
2008-07-29 09:04:00,1.99515,1.9954,1.995,1.99525,490600000.0
2008-07-29 09:05:00,1.99525,1.9954,1.99495,1.9951,337500000.0
2008-07-29 09:06:00,1.99505,1.9953,1.99495,1.99505,363000000.0
2008-07-29 09:07:00,1.99505,1.9951,1.9947,1.9947,281900000.0
2008-07-29 09:08:00,1.9947,1.99485,1.9946,1.9948,218500000.0
2008-07-29 09:09:00,1.9948,1.995,1.9948,1.995,192700000.0
2008-07-29 09:10:00,1.99505,1.9951,1.9949,1.995,88100000.0
2008-07-29 09:11:00,1.995,1.995,1.9948,1.995,248800000.0
2008-07-29 09:12:00,1.995,1.99505,1.99495,1.99495,69100000.0
2008-07-29 09:13:00,1.99495,1.9951,1.99495,1.99495,216700000.0
2008-07-29 09:14:00,1.99495,1.99515,1.99495,1.9951,252300000.0
2008-07-29 09:15:00,1.9951,1.99515,1.995,1.9951,191500000.0
2008-07-29 09:16:00,1.9951,1.99515,1.99495,1.9951,196600000.0
2008-07-29 09:17:00,1.9951,1.9952,1.99475,1.9948,451500000.0
2008-07-29 09:18:00,1.99485,1.995,1.9948,1.9949,50200000.0
2008-07-29 09:19:00,1.9949,1.995,1.99465,1.99475,132600000.0
2008-07-29 09:20:00,1.99475,1.9952,1.99475,1.9952,308700000.0
2008-07-29 09:21:00,1.9952,1.9958,1.9952,1.99575,325100000.0
2008-07-29 09:22:00,1.99575,1.996,1.99525,1.9953,382300000.0
2008-07-29 09:23:00,1.9953,1.9956,1.9952,1.9956,151400000.0
2008-07-29 09:24:00,1.9956,1.9956,1.9954,1.99555,127900000.0
2008-07-29 09:25:00,1.9956,1.99575,1.9956,1.9957,108700000.0
2008-07-29 09:26:00,1.9957,1.9959,1.9957,1.9959,130000000.0
2008-07-29 09:27:00,1.9958,1.9959,1.99545,1.99565,326100001.0
2008-07-29 09:28:00,1.99565,1.9958,1.9956,1.9956,446200002.0
2008-07-29 09:29:00,1.99565,1.9959,1.99565,1.99585,409400001.0
2008-07-29 09:30:00,1.9959,1.9959,1.99555,1.99555,340200001.0
2008-07-29 09:31:00,1.99555,1.99555,1.99475,1.9951,297900000.0
2008-07-29 09:32:00,1.99505,1.9952,1.99475,1.995,344300000.0
2008-07-29 09:33:00,1.99505,1.9956,1.995,1.9951,407700000.0
2008-07-29 09:34:00,1.9951,1.99525,1.9951,1.9952,186900000.0
2008-07-29 09:35:00,1.9952,1.9952,1.99495,1.99495,315700000.0
2008-07-29 09:36:00,1.99495,1.99505,1.99465,1.9947,357000000.0
2008-07-29 09:37:00,1.99475,1.9948,1.9947,1.9948,78200000.0
2008-07-29 09:38:00,1.9948,1.99485,1.9943,1.99435,260800000.0
2008-07-29 09:39:00,1.99435,1.99465,1.99415,1.99415,264400000.0
2008-07-29 09:40:00,1.9942,1.99435,1.994,1.99435,353000000.0
2008-07-29 09:41:00,1.99435,1.9947,1.9943,1.9947,213500000.0
2008-07-29 09:42:00,1.9947,1.99495,1.9947,1.9948,311400000.0
2008-07-29 09:43:00,1.9948,1.9948,1.9943,1.9943,288800000.0
2008-07-29 09:44:00,1.9943,1.99435,1.9941,1.9942,216400000.0
2008-07-29 09:45:00,1.99425,1.99465,1.9942,1.9946,185400000.0
2008-07-29 09:46:00,1.99455,1.9948,1.9945,1.9946,340500000.0
2008-07-29 09:47:00,1.9946,1.99475,1.9946,1.9946,294300000.0
2008-07-29 09:48:00,1.9946,1.99465,1.9945,1.9945,102500000.0
2008-07-29 09:49:00,1.9945,1.9945,1.9943,1.9943,100200000.0
2008-07-29 09:50:00,1.99435,1.9945,1.9943,1.99445,123400000.0
2008-07-29 09:51:00,1.99445,1.9945,1.99435,1.99445,299300000.0
2008-07-29 09:52:00,1.9945,1.9946,1.9944,1.9945,405300000.0
2008-07-29 09:53:00,1.99445,1.9945,1.99425,1.9944,198100000.0
2008-07-29 09:54:00,1.99435,1.99445,1.9941,1.99425,241367689.0
2008-07-29 09:55:00,1.99425,1.9946,1.99425,1.99435,255400000.0
2008-07-29 09:56:00,1.9943,1.9943,1.9936,1.9936,307600000.0
2008-07-29 09:57:00,1.9936,1.99385,1.9934,1.9934,400500000.0
2008-07-29 09:58:00,1.9934,1.9935,1.99305,1.9933,382999999.0
2008-07-29 09:59:00,1.9933,1.9935,1.9932,1.9934,184300000.0
2008-07-29 10:00:00,1.9933,1.9936,1.9933,1.9936,197500000.0
2008-07-29 10:01:00,1.9936,1.9936,1.99355,1.9936,111000000.0
2008-07-29 10:02:00,1.9936,1.9937,1.9933,1.9933,219200000.0
2008-07-29 10:03:00,1.9933,1.9934,1.9932,1.9933,243900000.0
2008-07-29 10:04:00,1.9933,1.9935,1.9933,1.99345,211200000.0
2008-07-29 10:05:00,1.99345,1.9935,1.9934,1.9934,129500000.0
2008-07-29 10:06:00,1.9934,1.9935,1.99335,1.99345,130100000.0
2008-07-29 10:07:00,1.99345,1.9936,1.9934,1.99355,205800000.0
2008-07-29 10:08:00,1.99355,1.99365,1.99355,1.9936,152500000.0
2008-07-29 10:09:00,1.9936,1.9936,1.9934,1.99355,229000000.0
2008-07-29 10:10:00,1.99355,1.9936,1.9935,1.9935,157900000.0
2008-07-29 10:11:00,1.9936,1.9936,1.99345,1.9936,113700000.0
2008-07-29 10:12:00,1.9936,1.9937,1.9934,1.9935,230200000.0
2008-07-29 10:13:00,1.9935,1.9935,1.9933,1.9934,248300000.0
2008-07-29 10:14:00,1.9934,1.9934,1.99325,1.9933,163000000.0
2008-07-29 10:15:00,1.99335,1.9937,1.99335,1.99365,116900000.0
2008-07-29 10:16:00,1.9937,1.99385,1.9937,1.99385,121600000.0
2008-07-29 10:17:00,1.99385,1.9939,1.9937,1.99385,193500000.0
2008-07-29 10:18:00,1.99385,1.9944,1.99385,1.9941,469800000.0
2008-07-29 10:19:00,1.9941,1.9944,1.994,1.99415,218400000.0
2008-07-29 10:20:00,1.99415,1.9943,1.99395,1.994,176300000.0
2008-07-29 10:21:00,1.994,1.99425,1.9939,1.99425,98700000.0
2008-07-29 10:22:00,1.9944,1.9944,1.99365,1.9937,226200000.0
2008-07-29 10:23:00,1.99365,1.9938,1.9936,1.9938,140200000.0
2008-07-29 10:24:00,1.9938,1.994,1.99375,1.994,140800000.0
2008-07-29 10:25:00,1.994,1.9941,1.99375,1.99375,122400000.0
2008-07-29 10:26:00,1.99375,1.99385,1.9933,1.9937,464600000.0
2008-07-29 10:27:00,1.9937,1.9938,1.9937,1.9938,189000000.0
2008-07-29 10:28:00,1.9938,1.994,1.9937,1.994,279300000.0
2008-07-29 10:29:00,1.99395,1.9943,1.9928,1.9928,327700000.0
2008-07-29 10:30:00,1.9928,1.99353,1.9927,1.99295,295800000.0
2008-07-29 10:31:00,1.993,1.99395,1.99295,1.9938,381200000.0
2008-07-29 10:32:00,1.9938,1.9939,1.9937,1.9937,177300000.0
2008-07-29 10:33:00,1.9937,1.99415,1.99365,1.9941,137200000.0
2008-07-29 10:34:00,1.99415,1.99425,1.99335,1.9934,244200000.0
2008-07-29 10:35:00,1.99335,1.99385,1.99335,1.9937,192100000.0
2008-07-29 10:36:00,1.99375,1.9938,1.9935,1.9937,180900000.0
2008-07-29 10:37:00,1.9937,1.9939,1.9937,1.9937,165600000.0
2008-07-29 10:38:00,1.9937,1.9938,1.9927,1.99305,599500000.0
2008-07-29 10:39:00,1.99305,1.99345,1.99295,1.9933,245400000.0
2008-07-29 10:40:00,1.99325,1.9933,1.99315,1.9932,157800000.0
2008-07-29 10:41:00,1.9932,1.9936,1.9931,1.99335,317100000.0
2008-07-29 10:42:00,1.99335,1.9939,1.99335,1.9936,280400000.0
2008-07-29 10:43:00,1.9936,1.9936,1.9933,1.9933,262600000.0
2008-07-29 10:44:00,1.9933,1.9938,1.9933,1.9938,147500000.0
2008-07-29 10:45:00,1.99375,1.994,1.99375,1.99385,209200000.0
2008-07-29 10:46:00,1.9938,1.9938,1.9933,1.99355,217500001.0
2008-07-29 10:47:00,1.99355,1.99365,1.9933,1.9936,155700000.0
2008-07-29 10:48:00,1.9936,1.9937,1.99355,1.9936,58000000.0
2008-07-29 10:49:00,1.9936,1.99375,1.9935,1.99355,145000000.0
2008-07-29 10:50:00,1.99355,1.9936,1.99345,1.99355,79400000.0
2008-07-29 10:51:00,1.9936,1.9936,1.9935,1.9935,61100000.0
2008-07-29 10:52:00,1.9935,1.9935,1.9931,1.9932,205300000.0
2008-07-29 10:53:00,1.9932,1.99365,1.9932,1.9934,185200000.0
2008-07-29 10:54:00,1.9934,1.9935,1.9934,1.9934,181200000.0
2008-07-29 10:55:00,1.9934,1.9934,1.99325,1.9933,101800000.0
2008-07-29 10:56:00,1.9933,1.9933,1.99305,1.99305,137600000.0
2008-07-29 10:57:00,1.99305,1.99305,1.9927,1.99275,100900000.0
2008-07-29 10:58:00,1.99275,1.9929,1.9927,1.9928,232300000.0
2008-07-29 10:59:00,1.9928,1.9929,1.9925,1.9929,463500000.0
2008-07-29 11:00:00,1.9929,1.9929,1.9926,1.9926,287900000.0
2008-07-29 11:01:00,1.9926,1.9928,1.9925,1.9928,187100000.0
2008-07-29 11:02:00,1.9929,1.99305,1.9928,1.99295,309800000.0
2008-07-29 11:03:00,1.99295,1.9931,1.9929,1.9931,166600000.0
2008-07-29 11:04:00,1.9931,1.99335,1.99305,1.9932,220100000.0
2008-07-29 11:05:00,1.9932,1.9933,1.9931,1.9931,312000000.0
2008-07-29 11:06:00,1.9931,1.9933,1.993,1.9931,232900000.0
2008-07-29 11:07:00,1.9931,1.9932,1.993,1.9932,215500000.0
2008-07-29 11:08:00,1.9932,1.9937,1.9932,1.99355,157300000.0
2008-07-29 11:09:00,1.99355,1.99355,1.99325,1.99325,224300000.0
2008-07-29 11:10:00,1.9933,1.99345,1.9932,1.99325,186400000.0
2008-07-29 11:11:00,1.99325,1.9934,1.99325,1.99335,53900000.0
2008-07-29 11:12:00,1.99335,1.99345,1.9933,1.99345,161300000.0
2008-07-29 11:13:00,1.99345,1.9936,1.9934,1.9936,91200000.0
2008-07-29 11:14:00,1.9936,1.9939,1.9936,1.99375,125800000.0
2008-07-29 11:15:00,1.99375,1.9938,1.9936,1.9938,283100000.0
2008-07-29 11:16:00,1.9938,1.99385,1.9937,1.9938,95300000.0
2008-07-29 11:17:00,1.9938,1.9938,1.99355,1.9936,191000001.0
2008-07-29 11:18:00,1.9936,1.99375,1.9936,1.99375,176400000.0
2008-07-29 11:19:00,1.9938,1.9938,1.9937,1.99375,56300000.0
2008-07-29 11:20:00,1.99375,1.99385,1.9937,1.99375,150600000.0
2008-07-29 11:21:00,1.9938,1.9938,1.9936,1.9936,109100000.0
2008-07-29 11:22:00,1.99355,1.9937,1.9933,1.9937,329700000.0
2008-07-29 11:23:00,1.9937,1.99385,1.9937,1.99375,176400000.0
2008-07-29 11:24:00,1.99375,1.99375,1.9936,1.9936,55100000.0
2008-07-29 11:25:00,1.9936,1.9937,1.99345,1.9935,244400000.0
2008-07-29 11:26:00,1.9935,1.99365,1.99345,1.9936,135800000.0
2008-07-29 11:27:00,1.9936,1.9938,1.99355,1.9937,172200000.0
2008-07-29 11:28:00,1.9938,1.9939,1.99375,1.99385,150100000.0
2008-07-29 11:29:00,1.99385,1.99395,1.99385,1.9939,20200000.0
2008-07-29 11:30:00,1.99395,1.99445,1.99395,1.99445,218000000.0
2008-07-29 11:31:00,1.99445,1.99475,1.9943,1.99445,485400000.0
2008-07-29 11:32:00,1.9944,1.9946,1.99435,1.9945,224400000.0
2008-07-29 11:33:00,1.9945,1.99455,1.99435,1.9945,319900000.0
2008-07-29 11:34:00,1.9945,1.9945,1.9944,1.9944,92100000.0
2008-07-29 11:35:00,1.9944,1.99465,1.9942,1.9942,335100000.0
2008-07-29 11:36:00,1.9942,1.9943,1.99415,1.99425,195700000.0
2008-07-29 11:37:00,1.99425,1.9943,1.9942,1.9942,139900000.0
2008-07-29 11:38:00,1.9942,1.9942,1.9942,1.9942,32900000.0
2008-07-29 11:39:00,1.9942,1.9943,1.99415,1.99415,110900000.0
2008-07-29 11:40:00,1.99415,1.99455,1.99415,1.99455,316300000.0
2008-07-29 11:41:00,1.9945,1.99475,1.99445,1.9946,243600000.0
2008-07-29 11:42:00,1.9946,1.9948,1.99455,1.9948,239100000.0
2008-07-29 11:43:00,1.9948,1.9951,1.99465,1.9951,467099999.0
2008-07-29 11:44:00,1.9951,1.9952,1.99495,1.9952,523099998.0
2008-07-29 11:45:00,1.9952,1.9952,1.99495,1.99495,276900000.0
2008-07-29 11:46:00,1.995,1.99515,1.99495,1.995,324600000.0
2008-07-29 11:47:00,1.995,1.9951,1.99485,1.99485,194800000.0
2008-07-29 11:48:00,1.99485,1.99495,1.9948,1.9949,198900000.0
2008-07-29 11:49:00,1.9949,1.99495,1.99465,1.9948,252100000.0
2008-07-29 11:50:00,1.9948,1.995,1.9948,1.99485,185400000.0
2008-07-29 11:51:00,1.99485,1.99485,1.9948,1.99485,122300000.0
2008-07-29 11:52:00,1.99485,1.99485,1.99475,1.99485,91900000.0
2008-07-29 11:53:00,1.99485,1.995,1.99485,1.99495,77800000.0
2008-07-29 11:54:00,1.99495,1.99505,1.9947,1.9947,222400000.0
2008-07-29 11:55:00,1.9947,1.9947,1.9946,1.9947,70400000.0
2008-07-29 11:56:00,1.99475,1.99475,1.9946,1.9947,141300000.0
2008-07-29 11:57:00,1.9948,1.99485,1.99455,1.99465,229800000.0
2008-07-29 11:58:00,1.99465,1.99465,1.99445,1.99455,89200000.0
2008-07-29 11:59:00,1.9947,1.9947,1.99455,1.99465,114400000.0
2008-07-29 12:00:00,1.99455,1.99455,1.9912,1.99225,394900000.0
2008-07-29 12:01:00,1.9923,1.9923,1.9912,1.99145,421600000.0
2008-07-29 12:02:00,1.99145,1.9926,1.99145,1.9926,244600000.0
2008-07-29 12:03:00,1.9926,1.9926,1.9918,1.9918,446399999.0
2008-07-29 12:04:00,1.9918,1.9919,1.9914,1.99155,192600000.0
2008-07-29 12:05:00,1.99155,1.99155,1.99125,1.9913,200000000.0
2008-07-29 12:06:00,1.99135,1.99145,1.9903,1.99035,555300001.0
2008-07-29 12:07:00,1.9904,1.9904,1.98975,1.99015,660300000.0
2008-07-29 12:08:00,1.9902,1.9904,1.9901,1.99025,286000000.0
2008-07-29 12:09:00,1.99025,1.99085,1.99025,1.9907,338600000.0
2008-07-29 12:10:00,1.9907,1.99085,1.9905,1.9905,254900000.0
2008-07-29 12:11:00,1.9905,1.99065,1.9905,1.9906,182600000.0
2008-07-29 12:12:00,1.9906,1.9906,1.99035,1.9904,123800001.0
2008-07-29 12:13:00,1.99035,1.9904,1.99005,1.99005,239400000.0
2008-07-29 12:14:00,1.99005,1.9901,1.98985,1.98995,316299999.0
2008-07-29 12:15:00,1.98985,1.98985,1.9894,1.98955,651999998.0
2008-07-29 12:16:00,1.98955,1.9899,1.9895,1.9899,191300000.0
2008-07-29 12:17:00,1.9899,1.9899,1.9896,1.98975,221000000.0
2008-07-29 12:18:00,1.9898,1.98985,1.98955,1.98975,153900000.0
2008-07-29 12:19:00,1.9898,1.9899,1.98965,1.9898,66900000.0
2008-07-29 12:20:00,1.9898,1.9898,1.98965,1.9898,94100000.0
2008-07-29 12:21:00,1.9897,1.9898,1.9894,1.9894,182000000.0
2008-07-29 12:22:00,1.9894,1.9895,1.9886,1.98925,529300000.0
2008-07-29 12:23:00,1.9892,1.98925,1.98845,1.9886,494000000.0
2008-07-29 12:24:00,1.98865,1.9887,1.9881,1.9887,288400001.0
2008-07-29 12:25:00,1.98865,1.98865,1.9885,1.98855,240200000.0
2008-07-29 12:26:00,1.98855,1.98895,1.98855,1.9888,305700000.0
2008-07-29 12:27:00,1.9888,1.98885,1.9885,1.98865,272500000.0
2008-07-29 12:28:00,1.9887,1.9888,1.98825,1.9884,251200000.0
2008-07-29 12:29:00,1.9884,1.9886,1.9882,1.98855,256600002.0
2008-07-29 12:30:00,1.98855,1.98865,1.9885,1.98855,262800000.0
2008-07-29 12:31:00,1.9886,1.9886,1.9883,1.9885,217000000.0
2008-07-29 12:32:00,1.9884,1.9889,1.9884,1.9889,185000000.0
2008-07-29 12:33:00,1.9888,1.9889,1.9883,1.9886,198900000.0
2008-07-29 12:34:00,1.98855,1.9887,1.9884,1.98845,239800000.0
2008-07-29 12:35:00,1.98845,1.9886,1.9883,1.9884,173700000.0
2008-07-29 12:36:00,1.9884,1.9893,1.9884,1.98915,307400000.0
2008-07-29 12:37:00,1.9892,1.9903,1.9892,1.99015,338700000.0
2008-07-29 12:38:00,1.9901,1.99105,1.99,1.991,398399999.0
2008-07-29 12:39:00,1.9909,1.9909,1.9903,1.9906,380899998.0
2008-07-29 12:40:00,1.9906,1.99075,1.99045,1.9906,224600000.0
2008-07-29 12:41:00,1.9906,1.9908,1.9905,1.9905,232700000.0
2008-07-29 12:42:00,1.9905,1.991,1.99045,1.991,291700001.0
2008-07-29 12:43:00,1.99105,1.99155,1.99095,1.991,397600001.0
2008-07-29 12:44:00,1.991,1.99105,1.9904,1.9905,357500000.0
2008-07-29 12:45:00,1.9905,1.99075,1.9904,1.9904,207800000.0
2008-07-29 12:46:00,1.9904,1.99045,1.9902,1.9902,155800000.0
2008-07-29 12:47:00,1.9902,1.99055,1.9898,1.9902,327499999.0
2008-07-29 12:48:00,1.9902,1.99025,1.98975,1.9899,259100000.0
2008-07-29 12:49:00,1.9898,1.9902,1.98945,1.9897,541300000.0
2008-07-29 12:50:00,1.9897,1.98995,1.9896,1.98975,355200001.0
2008-07-29 12:51:00,1.98975,1.98975,1.9892,1.9892,190700000.0
2008-07-29 12:52:00,1.9892,1.9899,1.9892,1.9893,265900000.0
2008-07-29 12:53:00,1.9893,1.9902,1.9893,1.98995,300800000.0
2008-07-29 12:54:00,1.98995,1.98995,1.9898,1.98985,135000000.0
2008-07-29 12:55:00,1.98985,1.9904,1.98985,1.9903,252300000.0
2008-07-29 12:56:00,1.9903,1.9903,1.99005,1.9901,204100000.0
2008-07-29 12:57:00,1.9901,1.9901,1.98965,1.9898,366100000.0
2008-07-29 12:58:00,1.9898,1.98985,1.98945,1.9896,324200000.0
2008-07-29 12:59:00,1.9896,1.9899,1.98945,1.98975,361000000.0
2008-07-29 13:00:00,1.9898,1.99,1.9897,1.9897,212700000.0
2008-07-29 13:01:00,1.9897,1.9898,1.98945,1.9895,171300000.0
2008-07-29 13:02:00,1.9895,1.98985,1.9894,1.9894,282300000.0
2008-07-29 13:03:00,1.9894,1.9897,1.9893,1.9897,202200000.0
2008-07-29 13:04:00,1.9897,1.99,1.98965,1.9899,426200000.0
2008-07-29 13:05:00,1.9899,1.9902,1.98945,1.9896,325000000.0
2008-07-29 13:06:00,1.9896,1.9897,1.9896,1.9897,77300000.0
2008-07-29 13:07:00,1.9897,1.9897,1.98925,1.9893,113100000.0
2008-07-29 13:08:00,1.9893,1.9893,1.98885,1.98885,168100000.0
2008-07-29 13:09:00,1.98885,1.98895,1.98885,1.9889,92600000.0
2008-07-29 13:10:00,1.9889,1.9889,1.9886,1.98885,272100000.0
2008-07-29 13:11:00,1.98885,1.9892,1.9888,1.9891,147900000.0
2008-07-29 13:12:00,1.9891,1.9894,1.98875,1.9889,267900001.0
2008-07-29 13:13:00,1.9889,1.9892,1.9889,1.9891,109500000.0
2008-07-29 13:14:00,1.9891,1.9891,1.98865,1.98865,193800000.0
2008-07-29 13:15:00,1.98865,1.9887,1.9884,1.9884,236400000.0
2008-07-29 13:16:00,1.9884,1.9887,1.9884,1.98865,189800000.0
2008-07-29 13:17:00,1.9887,1.9887,1.9883,1.9884,116800000.0
2008-07-29 13:18:00,1.98835,1.98835,1.98815,1.9882,156200000.0
2008-07-29 13:19:00,1.9882,1.9883,1.98815,1.9882,204800000.0
2008-07-29 13:20:00,1.9882,1.98825,1.98805,1.9881,196800000.0
2008-07-29 13:21:00,1.9881,1.9883,1.9881,1.9882,156600000.0
2008-07-29 13:22:00,1.9882,1.9882,1.9879,1.988,85700000.0
2008-07-29 13:23:00,1.988,1.9881,1.9879,1.9881,205600000.0
2008-07-29 13:24:00,1.9881,1.9881,1.98785,1.98785,142900000.0
2008-07-29 13:25:00,1.9878,1.9879,1.9876,1.9876,154300000.0
2008-07-29 13:26:00,1.98765,1.9877,1.9875,1.98755,138600000.0
2008-07-29 13:27:00,1.98755,1.988,1.98755,1.988,95700000.0
2008-07-29 13:28:00,1.988,1.988,1.98765,1.9877,146300000.0
2008-07-29 13:29:00,1.9877,1.9877,1.9876,1.9876,75500000.0
2008-07-29 13:30:00,1.9876,1.9876,1.98715,1.98725,336675400.0
2008-07-29 13:31:00,1.98725,1.9874,1.9871,1.9873,250700000.0
2008-07-29 13:32:00,1.9874,1.9874,1.9872,1.9874,198400000.0
2008-07-29 13:33:00,1.98735,1.9878,1.98735,1.98765,216900000.0
2008-07-29 13:34:00,1.98765,1.9879,1.9876,1.9876,226800000.0
2008-07-29 13:35:00,1.9876,1.98765,1.98705,1.9871,359700000.0
2008-07-29 13:36:00,1.9871,1.9877,1.9871,1.9876,278000000.0
2008-07-29 13:37:00,1.9876,1.9879,1.9874,1.98775,346300000.0
2008-07-29 13:38:00,1.9879,1.9879,1.9873,1.9875,304300000.0
2008-07-29 13:39:00,1.9875,1.9877,1.98735,1.9877,473600000.0
2008-07-29 13:40:00,1.9877,1.9878,1.98755,1.9877,271600000.0
2008-07-29 13:41:00,1.9877,1.98775,1.9875,1.9875,336300000.0
2008-07-29 13:42:00,1.9875,1.9875,1.9872,1.9872,271600000.0
2008-07-29 13:43:00,1.9872,1.9878,1.98715,1.9878,477800000.0
2008-07-29 13:44:00,1.98775,1.98775,1.9875,1.9875,246500000.0
2008-07-29 13:45:00,1.9875,1.9876,1.9874,1.98755,382600000.0
2008-07-29 13:46:00,1.98755,1.988,1.9874,1.98785,675400000.0
2008-07-29 13:47:00,1.98785,1.98795,1.9875,1.98775,449700000.0
2008-07-29 13:48:00,1.98775,1.98775,1.98715,1.98725,382400000.0
2008-07-29 13:49:00,1.98725,1.9874,1.987,1.9871,675800001.0
2008-07-29 13:50:00,1.98705,1.9871,1.9869,1.9869,321000000.0
2008-07-29 13:51:00,1.9869,1.987,1.98655,1.9867,215600000.0
2008-07-29 13:52:00,1.9867,1.987,1.9867,1.9868,258200000.0
2008-07-29 13:53:00,1.9868,1.9869,1.9867,1.9867,117000000.0
2008-07-29 13:54:00,1.9867,1.9867,1.98655,1.98655,169200000.0
2008-07-29 13:55:00,1.9866,1.98675,1.9866,1.9867,112200000.0
2008-07-29 13:56:00,1.9867,1.9868,1.9863,1.9863,210500000.0
2008-07-29 13:57:00,1.9863,1.98645,1.9863,1.98635,224200001.0
2008-07-29 13:58:00,1.9864,1.9869,1.9864,1.98675,453200000.0
2008-07-29 13:59:00,1.98675,1.9872,1.98675,1.9872,344500000.0
2008-07-29 14:00:00,1.9872,1.9872,1.98705,1.9872,285500000.0
2008-07-29 14:01:00,1.98715,1.9872,1.987,1.9871,323600000.0
2008-07-29 14:02:00,1.9871,1.9873,1.9871,1.9872,154000000.0
2008-07-29 14:03:00,1.9872,1.98745,1.9872,1.9872,231600000.0
2008-07-29 14:04:00,1.9872,1.9872,1.9868,1.9868,228300000.0
2008-07-29 14:05:00,1.9868,1.987,1.9868,1.98685,346100000.0
2008-07-29 14:06:00,1.98685,1.9871,1.9868,1.98685,232800000.0
2008-07-29 14:07:00,1.98685,1.9873,1.9868,1.9871,362100000.0
2008-07-29 14:08:00,1.9871,1.9875,1.9871,1.9875,227300000.0
2008-07-29 14:09:00,1.98745,1.9881,1.98745,1.9878,331900000.0
2008-07-29 14:10:00,1.98785,1.9879,1.98775,1.9878,316300000.0
2008-07-29 14:11:00,1.9878,1.9878,1.9874,1.9874,514900000.0
2008-07-29 14:12:00,1.9874,1.9877,1.98735,1.9876,293800000.0
2008-07-29 14:13:00,1.9876,1.9882,1.9876,1.9882,299200000.0
2008-07-29 14:14:00,1.9882,1.9887,1.98815,1.9883,262800000.0
2008-07-29 14:15:00,1.98835,1.98845,1.9877,1.98775,465400000.0
2008-07-29 14:16:00,1.9878,1.9878,1.9876,1.9877,197900000.0
2008-07-29 14:17:00,1.9877,1.9877,1.9874,1.9875,307000000.0
2008-07-29 14:18:00,1.9875,1.9878,1.9874,1.9878,146200000.0
2008-07-29 14:19:00,1.9879,1.988,1.98765,1.9877,325500000.0
2008-07-29 14:20:00,1.9877,1.98775,1.98765,1.9877,148600000.0
2008-07-29 14:21:00,1.9877,1.9881,1.9877,1.988,167700000.0
2008-07-29 14:22:00,1.988,1.9882,1.9878,1.98785,301800000.0
2008-07-29 14:23:00,1.9879,1.988,1.98785,1.988,139600000.0
2008-07-29 14:24:00,1.988,1.988,1.9877,1.98785,221100000.0
2008-07-29 14:25:00,1.9878,1.98785,1.9877,1.9877,195800000.0
2008-07-29 14:26:00,1.9877,1.9878,1.98745,1.98765,259500000.0
2008-07-29 14:27:00,1.9877,1.9885,1.9877,1.9882,159000000.0
2008-07-29 14:28:00,1.98825,1.9885,1.9882,1.9884,189500000.0
2008-07-29 14:29:00,1.9884,1.98885,1.98835,1.9888,345300000.0
2008-07-29 14:30:00,1.9888,1.98885,1.98855,1.98855,184100000.0
2008-07-29 14:31:00,1.9886,1.9887,1.98845,1.9885,328900000.0
2008-07-29 14:32:00,1.9885,1.98855,1.98845,1.9885,163800000.0
2008-07-29 14:33:00,1.98855,1.98855,1.9883,1.9883,173500000.0
2008-07-29 14:34:00,1.9884,1.98855,1.98825,1.98855,143900000.0
2008-07-29 14:35:00,1.9886,1.9886,1.98835,1.98835,146700000.0
2008-07-29 14:36:00,1.9883,1.98845,1.98815,1.9883,228400000.0
2008-07-29 14:37:00,1.98835,1.9888,1.9883,1.9887,97600000.0
2008-07-29 14:38:00,1.9887,1.9887,1.9885,1.9886,116300000.0
2008-07-29 14:39:00,1.9886,1.9886,1.9883,1.9883,104100000.0
2008-07-29 14:40:00,1.9883,1.98855,1.9883,1.98845,208900000.0
2008-07-29 14:41:00,1.9885,1.9886,1.98805,1.9881,232000000.0
2008-07-29 14:42:00,1.9881,1.9884,1.9874,1.9876,543100000.0
2008-07-29 14:43:00,1.9876,1.9877,1.9871,1.98755,314799998.0
2008-07-29 14:44:00,1.9875,1.9876,1.9873,1.9873,255800000.0
2008-07-29 14:45:00,1.9873,1.9874,1.9871,1.98735,325400000.0
2008-07-29 14:46:00,1.98735,1.9875,1.98735,1.9874,125500000.0
2008-07-29 14:47:00,1.9874,1.9875,1.9873,1.9873,95800000.0
2008-07-29 14:48:00,1.9873,1.9874,1.98705,1.9872,174600000.0
2008-07-29 14:49:00,1.9872,1.9872,1.9869,1.9869,173200000.0
2008-07-29 14:50:00,1.9869,1.987,1.98665,1.9867,212300000.0
2008-07-29 14:51:00,1.9867,1.9868,1.9866,1.9866,240600000.0
2008-07-29 14:52:00,1.9867,1.9867,1.9863,1.9863,295100000.0
2008-07-29 14:53:00,1.9863,1.9868,1.9863,1.98675,313700000.0
2008-07-29 14:54:00,1.9867,1.98675,1.9864,1.98665,389999999.0
2008-07-29 14:55:00,1.9867,1.9867,1.9864,1.98655,243800000.0
2008-07-29 14:56:00,1.98655,1.9867,1.98655,1.9867,122300000.0
2008-07-29 14:57:00,1.9867,1.9869,1.9866,1.9868,202300000.0
2008-07-29 14:58:00,1.9868,1.98685,1.98675,1.9868,224600000.0
2008-07-29 14:59:00,1.98685,1.9871,1.9868,1.9869,396000000.0
2008-07-29 15:00:00,1.98695,1.9871,1.9866,1.9866,722299999.0
2008-07-29 15:01:00,1.9866,1.98695,1.98645,1.9868,306200000.0
2008-07-29 15:02:00,1.9868,1.987,1.9867,1.9869,559300000.0
2008-07-29 15:03:00,1.9869,1.9869,1.9865,1.9865,405000000.0
2008-07-29 15:04:00,1.9865,1.98655,1.9864,1.9864,385700000.0
2008-07-29 15:05:00,1.9864,1.98645,1.98625,1.9864,410900000.0
2008-07-29 15:06:00,1.9864,1.9866,1.9863,1.9866,201600000.0
2008-07-29 15:07:00,1.9866,1.98665,1.98645,1.9865,191200001.0
2008-07-29 15:08:00,1.9865,1.9867,1.98635,1.9865,483800000.0
2008-07-29 15:09:00,1.9865,1.9867,1.9864,1.9865,391300000.0
2008-07-29 15:10:00,1.98645,1.9865,1.98615,1.9862,949099997.0
2008-07-29 15:11:00,1.98615,1.98615,1.98595,1.986,901499997.0
2008-07-29 15:12:00,1.986,1.9866,1.986,1.98655,148900000.0
2008-07-29 15:13:00,1.98655,1.9867,1.9861,1.9861,139000000.0
2008-07-29 15:14:00,1.9861,1.98625,1.98595,1.9862,217900000.0
2008-07-29 15:15:00,1.9862,1.9865,1.98595,1.9864,271500000.0
2008-07-29 15:16:00,1.9864,1.9864,1.9863,1.9863,118000000.0
2008-07-29 15:17:00,1.9863,1.9864,1.98605,1.9862,230500000.0
2008-07-29 15:18:00,1.9862,1.9864,1.986,1.98625,664800001.0
2008-07-29 15:19:00,1.98625,1.9865,1.9856,1.9858,608800000.0
2008-07-29 15:20:00,1.9858,1.9864,1.9858,1.9863,397300000.0
2008-07-29 15:21:00,1.9863,1.98645,1.98615,1.9864,417200000.0
2008-07-29 15:22:00,1.9864,1.9865,1.9863,1.9864,308800000.0
2008-07-29 15:23:00,1.9864,1.9865,1.9861,1.9863,363100000.0
2008-07-29 15:24:00,1.9863,1.98645,1.9855,1.98605,419800000.0
2008-07-29 15:25:00,1.986,1.98605,1.9853,1.9853,522900001.0
2008-07-29 15:26:00,1.9853,1.9853,1.98505,1.98515,261000000.0
2008-07-29 15:27:00,1.9852,1.9852,1.9848,1.98495,536200002.0
2008-07-29 15:28:00,1.985,1.9854,1.9848,1.9852,352900001.0
2008-07-29 15:29:00,1.9852,1.9854,1.9851,1.9854,359900000.0
2008-07-29 15:30:00,1.98535,1.9855,1.9853,1.9853,301800000.0
2008-07-29 15:31:00,1.9853,1.9853,1.98505,1.9852,330000000.0
2008-07-29 15:32:00,1.9852,1.9853,1.9849,1.985,243200000.0
2008-07-29 15:33:00,1.985,1.985,1.9848,1.9848,303500001.0
2008-07-29 15:34:00,1.9848,1.985,1.9848,1.985,159300000.0
2008-07-29 15:35:00,1.985,1.9853,1.98445,1.9846,502299999.0
2008-07-29 15:36:00,1.9845,1.9851,1.98445,1.985,482300001.0
2008-07-29 15:37:00,1.985,1.9852,1.9847,1.9851,511800000.0
2008-07-29 15:38:00,1.9851,1.9853,1.98495,1.9853,476999997.0
2008-07-29 15:39:00,1.98515,1.9853,1.9849,1.985,408400002.0
2008-07-29 15:40:00,1.985,1.9854,1.98495,1.9851,459000001.0
2008-07-29 15:41:00,1.9851,1.9851,1.98495,1.985,190900000.0
2008-07-29 15:42:00,1.985,1.98505,1.9846,1.9846,520600000.0
2008-07-29 15:43:00,1.9846,1.9848,1.9843,1.9843,414300000.0
2008-07-29 15:44:00,1.98435,1.9845,1.98405,1.9843,519900000.0
2008-07-29 15:45:00,1.9843,1.9843,1.9839,1.984,328100000.0
2008-07-29 15:46:00,1.984,1.98405,1.98325,1.9836,645500000.0
2008-07-29 15:47:00,1.9836,1.9837,1.9831,1.9833,736900000.0
2008-07-29 15:48:00,1.9833,1.9841,1.9833,1.98405,312400000.0
2008-07-29 15:49:00,1.9841,1.98415,1.9837,1.9837,314100000.0
2008-07-29 15:50:00,1.9837,1.98395,1.9836,1.9838,257000000.0
2008-07-29 15:51:00,1.9838,1.98455,1.9838,1.98455,717200001.0
2008-07-29 15:52:00,1.98455,1.9846,1.98435,1.9845,403100000.0
2008-07-29 15:53:00,1.9845,1.9846,1.98435,1.98445,287400000.0
2008-07-29 15:54:00,1.98445,1.9846,1.9842,1.9845,253800000.0
2008-07-29 15:55:00,1.9845,1.9845,1.98395,1.98395,237000000.0
2008-07-29 15:56:00,1.9839,1.9842,1.98385,1.9841,319600000.0
2008-07-29 15:57:00,1.9841,1.9843,1.98385,1.9843,333000000.0
2008-07-29 15:58:00,1.9843,1.9843,1.98405,1.98405,401100000.0
2008-07-29 15:59:00,1.98405,1.9841,1.9835,1.9835,398600000.0
2008-07-29 16:00:00,1.9835,1.98355,1.9829,1.983,664600003.0
2008-07-29 16:01:00,1.983,1.9831,1.9826,1.983,463700003.0
2008-07-29 16:02:00,1.983,1.983,1.9825,1.9828,466500001.0
2008-07-29 16:03:00,1.9827,1.9829,1.9826,1.9828,359200000.0
2008-07-29 16:04:00,1.9828,1.983,1.98245,1.98285,362700000.0
2008-07-29 16:05:00,1.9828,1.98285,1.9825,1.9825,261700000.0
2008-07-29 16:06:00,1.9825,1.98255,1.98205,1.9821,305300000.0
2008-07-29 16:07:00,1.9821,1.9823,1.98195,1.9821,548599998.0
2008-07-29 16:08:00,1.9822,1.9823,1.9819,1.98205,577600003.0
2008-07-29 16:09:00,1.9821,1.9825,1.98205,1.9823,419200000.0
2008-07-29 16:10:00,1.9823,1.9824,1.9821,1.9822,466900000.0
2008-07-29 16:11:00,1.9823,1.9823,1.9815,1.98165,1034199998.0
2008-07-29 16:12:00,1.98165,1.98185,1.98145,1.98145,669500002.0
2008-07-29 16:13:00,1.9815,1.9815,1.981,1.9814,783300003.0
2008-07-29 16:14:00,1.9814,1.98195,1.9812,1.98195,511700000.0
2008-07-29 16:15:00,1.98195,1.982,1.9815,1.9818,605500002.0
2008-07-29 16:16:00,1.9818,1.98225,1.98165,1.9817,461399999.0
2008-07-29 16:17:00,1.9816,1.98165,1.9813,1.9816,251400001.0
2008-07-29 16:18:00,1.9816,1.9819,1.9816,1.9818,231700000.0
2008-07-29 16:19:00,1.98185,1.98195,1.9812,1.9812,375900000.0
2008-07-29 16:20:00,1.9812,1.98125,1.98045,1.9807,524599998.0
2008-07-29 16:21:00,1.9807,1.9811,1.98055,1.981,385700001.0
2008-07-29 16:22:00,1.981,1.9812,1.98095,1.9811,180800000.0
2008-07-29 16:23:00,1.9811,1.9814,1.981,1.9812,293100000.0
2008-07-29 16:24:00,1.9812,1.9812,1.9809,1.9812,189000000.0
2008-07-29 16:25:00,1.98115,1.9816,1.9811,1.9815,435000000.0
2008-07-29 16:26:00,1.9815,1.9817,1.9809,1.98115,362300000.0
2008-07-29 16:27:00,1.9812,1.98125,1.98055,1.98095,247600000.0
2008-07-29 16:28:00,1.9811,1.9812,1.98075,1.9812,267500000.0
2008-07-29 16:29:00,1.9812,1.98135,1.98075,1.98115,349100000.0
2008-07-29 16:30:00,1.9812,1.9818,1.981,1.9816,314700000.0
2008-07-29 16:31:00,1.9816,1.9825,1.98145,1.9822,357700000.0
2008-07-29 16:32:00,1.9822,1.98245,1.98195,1.98245,318400000.0
2008-07-29 16:33:00,1.9825,1.9826,1.9821,1.98225,389400000.0
2008-07-29 16:34:00,1.98225,1.9823,1.9816,1.98165,457800000.0
2008-07-29 16:35:00,1.98165,1.98185,1.98105,1.9811,592299999.0
2008-07-29 16:36:00,1.9812,1.9817,1.9807,1.9807,457300001.0
2008-07-29 16:37:00,1.9807,1.9807,1.9804,1.98045,383000000.0
2008-07-29 16:38:00,1.98045,1.9805,1.98,1.9802,563267501.0
2008-07-29 16:39:00,1.98025,1.9803,1.9799,1.9801,379100000.0
2008-07-29 16:40:00,1.9801,1.98015,1.9797,1.9799,553500000.0
2008-07-29 16:41:00,1.9799,1.9807,1.9799,1.9805,317700000.0
2008-07-29 16:42:00,1.9805,1.981,1.9805,1.9809,410500000.0
2008-07-29 16:43:00,1.981,1.9813,1.9807,1.9807,435500000.0
2008-07-29 16:44:00,1.9807,1.9814,1.9806,1.9814,380600000.0
2008-07-29 16:45:00,1.9813,1.9814,1.9808,1.98095,334600000.0
2008-07-29 16:46:00,1.98095,1.98115,1.98075,1.9808,288100000.0
2008-07-29 16:47:00,1.9808,1.9808,1.9807,1.98075,255900000.0
2008-07-29 16:48:00,1.98075,1.9808,1.9806,1.9808,256000000.0
2008-07-29 16:49:00,1.9808,1.9811,1.98075,1.9811,265900000.0
2008-07-29 16:50:00,1.9811,1.9815,1.98085,1.98095,366700000.0
2008-07-29 16:51:00,1.98095,1.98145,1.9809,1.9814,308800000.0
2008-07-29 16:52:00,1.9814,1.98145,1.98115,1.9813,290700000.0
2008-07-29 16:53:00,1.9813,1.98145,1.9812,1.9813,387400000.0
2008-07-29 16:54:00,1.9812,1.98125,1.98105,1.9811,318300000.0
2008-07-29 16:55:00,1.9811,1.98125,1.98105,1.98125,143800000.0
2008-07-29 16:56:00,1.98125,1.9813,1.9809,1.981,129700000.0
2008-07-29 16:57:00,1.981,1.981,1.9806,1.9807,384400000.0
2008-07-29 16:58:00,1.9807,1.98095,1.9807,1.9808,240300000.0
2008-07-29 16:59:00,1.98075,1.981,1.9806,1.98065,335200001.0
2008-07-29 17:00:00,1.98065,1.98105,1.98045,1.9807,494000000.0
2008-07-29 17:01:00,1.9808,1.9812,1.9807,1.98095,563800000.0
2008-07-29 17:02:00,1.98095,1.9811,1.98085,1.981,234200000.0
2008-07-29 17:03:00,1.98095,1.9814,1.98095,1.9813,284700000.0
2008-07-29 17:04:00,1.98135,1.98135,1.9806,1.9807,388400000.0
2008-07-29 17:05:00,1.9807,1.9808,1.9801,1.9805,383700000.0
2008-07-29 17:06:00,1.98055,1.9806,1.9804,1.9805,331700000.0
2008-07-29 17:07:00,1.9805,1.9808,1.98025,1.9803,407400000.0
2008-07-29 17:08:00,1.9803,1.9804,1.9802,1.9804,235900000.0
2008-07-29 17:09:00,1.9804,1.9805,1.9801,1.9804,237700000.0
2008-07-29 17:10:00,1.9804,1.9807,1.9803,1.98055,341100000.0
2008-07-29 17:11:00,1.98055,1.9807,1.9805,1.98065,112200000.0
2008-07-29 17:12:00,1.9807,1.9808,1.9806,1.9806,215500000.0
2008-07-29 17:13:00,1.98065,1.981,1.98065,1.9808,118200000.0
2008-07-29 17:14:00,1.9808,1.9809,1.9807,1.9807,104000000.0
2008-07-29 17:15:00,1.9807,1.9809,1.9806,1.9806,154900000.0
2008-07-29 17:16:00,1.9806,1.9807,1.9803,1.9803,153500000.0
2008-07-29 17:17:00,1.9803,1.9807,1.9803,1.9807,108100000.0
2008-07-29 17:18:00,1.9807,1.9808,1.98015,1.9802,177400000.0
2008-07-29 17:19:00,1.9802,1.9803,1.98,1.98,327899997.0
2008-07-29 17:20:00,1.9801,1.98015,1.98,1.9801,102200000.0
2008-07-29 17:21:00,1.9801,1.9801,1.97985,1.9799,335500000.0
2008-07-29 17:22:00,1.9799,1.98025,1.9799,1.9801,169400000.0
2008-07-29 17:23:00,1.9801,1.9802,1.98,1.9801,188600000.0
2008-07-29 17:24:00,1.9801,1.98025,1.97995,1.9802,222800000.0
2008-07-29 17:25:00,1.9802,1.9806,1.9797,1.9802,238300002.0
2008-07-29 17:26:00,1.9802,1.9803,1.9801,1.9802,198300000.0
2008-07-29 17:27:00,1.9802,1.9803,1.9801,1.98025,250300000.0
2008-07-29 17:28:00,1.98025,1.9805,1.9801,1.9804,177600000.0
2008-07-29 17:29:00,1.9804,1.98095,1.9804,1.98085,218300000.0
2008-07-29 17:30:00,1.98085,1.9809,1.9808,1.9808,158900000.0
2008-07-29 17:31:00,1.98085,1.9809,1.98065,1.9808,238800000.0
2008-07-29 17:32:00,1.9808,1.9808,1.9806,1.98075,192300000.0
2008-07-29 17:33:00,1.9808,1.98085,1.9806,1.98075,133500000.0
2008-07-29 17:34:00,1.9808,1.9811,1.9807,1.98075,235900000.0
2008-07-29 17:35:00,1.98075,1.98115,1.9807,1.98105,233900000.0
2008-07-29 17:36:00,1.98105,1.9812,1.98095,1.98095,245900000.0
2008-07-29 17:37:00,1.981,1.981,1.98075,1.98075,168200000.0
2008-07-29 17:38:00,1.98075,1.98075,1.98035,1.9804,247300000.0
2008-07-29 17:39:00,1.9804,1.98045,1.98005,1.98005,214300000.0
2008-07-29 17:40:00,1.98015,1.98045,1.98005,1.9804,134700000.0
2008-07-29 17:41:00,1.98055,1.9808,1.9803,1.9803,382500000.0
2008-07-29 17:42:00,1.9803,1.9803,1.97995,1.98005,177900000.0
2008-07-29 17:43:00,1.98005,1.9803,1.98005,1.9801,139200000.0
2008-07-29 17:44:00,1.98005,1.98035,1.97985,1.9802,228600000.0
2008-07-29 17:45:00,1.98015,1.9804,1.98015,1.98035,152200000.0
2008-07-29 17:46:00,1.9804,1.9804,1.9802,1.9802,122700000.0
2008-07-29 17:47:00,1.9802,1.9803,1.9801,1.98015,82400000.0
2008-07-29 17:48:00,1.98015,1.98025,1.98,1.98005,149900000.0
2008-07-29 17:49:00,1.98005,1.9801,1.9798,1.9798,153600000.0
2008-07-29 17:50:00,1.9798,1.98,1.97975,1.9798,245500000.0
2008-07-29 17:51:00,1.97985,1.9802,1.97975,1.98005,140500000.0
2008-07-29 17:52:00,1.9801,1.98055,1.9801,1.98035,142900000.0
2008-07-29 17:53:00,1.9803,1.98035,1.9802,1.98025,115800000.0
2008-07-29 17:54:00,1.98025,1.9804,1.9802,1.9802,61500000.0
2008-07-29 17:55:00,1.98025,1.9803,1.9802,1.9803,45000000.0
2008-07-29 17:56:00,1.9803,1.9803,1.98015,1.9802,80500000.0
2008-07-29 17:57:00,1.9802,1.9803,1.98015,1.98025,60100000.0
2008-07-29 17:58:00,1.98025,1.9805,1.98025,1.9804,90800000.0
2008-07-29 17:59:00,1.9804,1.9804,1.9804,1.9804,64300000.0
2008-07-29 18:00:00,1.9805,1.9806,1.98045,1.9805,123400000.0
2008-07-29 18:01:00,1.9805,1.9805,1.9803,1.9803,140400000.0
2008-07-29 18:02:00,1.98035,1.98035,1.9803,1.9803,119400000.0
2008-07-29 18:03:00,1.9803,1.9804,1.9802,1.9803,93900000.0
2008-07-29 18:04:00,1.9802,1.9804,1.98015,1.9802,207000000.0
2008-07-29 18:05:00,1.9802,1.9802,1.97975,1.9798,244100000.0
2008-07-29 18:06:00,1.97975,1.98,1.97975,1.9799,163900000.0
2008-07-29 18:07:00,1.9799,1.98,1.97975,1.9799,112000000.0
2008-07-29 18:08:00,1.9799,1.9799,1.9795,1.97955,110400000.0
2008-07-29 18:09:00,1.9796,1.9799,1.9796,1.9798,129600000.0
2008-07-29 18:10:00,1.9798,1.97985,1.97955,1.9796,204000000.0
2008-07-29 18:11:00,1.9796,1.97975,1.9796,1.97965,95500000.0
2008-07-29 18:12:00,1.9797,1.9797,1.97955,1.9796,86500000.0
2008-07-29 18:13:00,1.9796,1.97965,1.9795,1.97955,151000000.0
2008-07-29 18:14:00,1.97955,1.9797,1.97945,1.9796,135800000.0
2008-07-29 18:15:00,1.9796,1.97965,1.9795,1.97955,137100000.0
2008-07-29 18:16:00,1.97955,1.9796,1.97895,1.9791,245500000.0
2008-07-29 18:17:00,1.9791,1.9792,1.97895,1.979,249300000.0
2008-07-29 18:18:00,1.979,1.97905,1.9788,1.979,349600002.0
2008-07-29 18:19:00,1.97895,1.97935,1.97885,1.9793,432400000.0
2008-07-29 18:20:00,1.97935,1.9794,1.97915,1.9793,166800000.0
2008-07-29 18:21:00,1.9793,1.98,1.9793,1.9796,195600000.0
2008-07-29 18:22:00,1.97955,1.9801,1.97955,1.9799,120300000.0
2008-07-29 18:23:00,1.9798,1.9802,1.9798,1.9802,87500000.0
2008-07-29 18:24:00,1.98015,1.9802,1.97985,1.9799,70800000.0
2008-07-29 18:25:00,1.97995,1.9801,1.97995,1.9801,48600000.0
2008-07-29 18:26:00,1.9801,1.98015,1.98,1.98015,50200000.0
2008-07-29 18:27:00,1.98015,1.9806,1.98015,1.98035,220200000.0
2008-07-29 18:28:00,1.98035,1.98035,1.9802,1.9802,76900000.0
2008-07-29 18:29:00,1.9802,1.9803,1.98015,1.9802,109100000.0
2008-07-29 18:30:00,1.9802,1.9804,1.9802,1.9804,74800000.0
2008-07-29 18:31:00,1.9804,1.9805,1.98005,1.98005,64500000.0
2008-07-29 18:32:00,1.98005,1.9801,1.98005,1.9801,38100000.0
2008-07-29 18:33:00,1.9801,1.9803,1.9801,1.9802,105200000.0
2008-07-29 18:34:00,1.9802,1.9803,1.98015,1.9802,29000000.0
2008-07-29 18:35:00,1.9802,1.9803,1.9802,1.9803,19800000.0
2008-07-29 18:36:00,1.9803,1.9804,1.9803,1.9804,53100000.0
2008-07-29 18:37:00,1.9804,1.9804,1.9803,1.9803,33000000.0
2008-07-29 18:38:00,1.9803,1.9803,1.9801,1.9803,52500000.0
2008-07-29 18:39:00,1.98025,1.9803,1.9802,1.9802,11900000.0
2008-07-29 18:40:00,1.9802,1.9802,1.9802,1.9802,45700000.0
2008-07-29 18:41:00,1.9802,1.9803,1.9802,1.9803,26700000.0
2008-07-29 18:42:00,1.98025,1.98035,1.98025,1.9803,18200000.0
2008-07-29 18:43:00,1.9803,1.9803,1.98025,1.9803,17000000.0
2008-07-29 18:44:00,1.9803,1.9805,1.98025,1.9804,58400000.0
2008-07-29 18:45:00,1.9804,1.9804,1.9803,1.98035,11700000.0
2008-07-29 18:46:00,1.9804,1.9804,1.9803,1.9803,29500000.0
2008-07-29 18:47:00,1.9803,1.9804,1.9802,1.98035,35300000.0
2008-07-29 18:48:00,1.98035,1.9804,1.98025,1.98025,50800000.0
2008-07-29 18:49:00,1.98025,1.9804,1.9802,1.9804,73600000.0
2008-07-29 18:50:00,1.9804,1.9806,1.9804,1.9806,70200000.0
2008-07-29 18:51:00,1.9806,1.9808,1.9806,1.9808,91200000.0
2008-07-29 18:52:00,1.9808,1.9809,1.9808,1.9809,41000000.0
2008-07-29 18:53:00,1.9808,1.9809,1.9808,1.9808,35000000.0
2008-07-29 18:54:00,1.9808,1.9808,1.98055,1.98065,114700000.0
2008-07-29 18:55:00,1.98065,1.98075,1.98015,1.98025,120600000.0
2008-07-29 18:56:00,1.98025,1.98025,1.98005,1.9802,51100000.0
2008-07-29 18:57:00,1.9802,1.9803,1.9802,1.98025,19500000.0
2008-07-29 18:58:00,1.98025,1.98025,1.9802,1.9802,6300000.0
2008-07-29 18:59:00,1.9802,1.9802,1.98005,1.9801,63700000.0
2008-07-29 19:00:00,1.9801,1.98015,1.98,1.9801,41900000.0
2008-07-29 19:01:00,1.98,1.9801,1.9799,1.98005,81600000.0
2008-07-29 19:02:00,1.98005,1.9801,1.98,1.9801,44300000.0
2008-07-29 19:03:00,1.98005,1.9801,1.9799,1.97995,60500000.0
2008-07-29 19:04:00,1.97995,1.9801,1.97985,1.97985,42300000.0
2008-07-29 19:05:00,1.97985,1.97995,1.9798,1.97985,107700000.0
2008-07-29 19:06:00,1.9798,1.9799,1.9797,1.9798,72600000.0
2008-07-29 19:07:00,1.97985,1.9801,1.97975,1.97975,120500000.0
2008-07-29 19:08:00,1.9798,1.98,1.97975,1.97995,54400000.0
2008-07-29 19:09:00,1.97995,1.98,1.9799,1.98,55700000.0
2008-07-29 19:10:00,1.98,1.9802,1.9799,1.9799,91700000.0
2008-07-29 19:11:00,1.9799,1.98,1.9799,1.9799,28900000.0
2008-07-29 19:12:00,1.9799,1.9799,1.9798,1.9798,45100000.0
2008-07-29 19:13:00,1.9798,1.97995,1.9798,1.9798,138800000.0
2008-07-29 19:14:00,1.9798,1.97995,1.9798,1.97985,69300000.0
2008-07-29 19:15:00,1.9799,1.97995,1.9798,1.9798,67700000.0
2008-07-29 19:16:00,1.97985,1.97985,1.9798,1.9798,9800000.0
2008-07-29 19:17:00,1.9798,1.97995,1.9798,1.97985,61400000.0
2008-07-29 19:18:00,1.97995,1.97995,1.97985,1.97985,10700000.0
2008-07-29 19:19:00,1.97985,1.9802,1.97985,1.98,126400000.0
2008-07-29 19:20:00,1.98,1.9801,1.97995,1.9801,111500000.0
2008-07-29 19:21:00,1.98005,1.9802,1.97995,1.98015,115600000.0
2008-07-29 19:22:00,1.98015,1.9802,1.9801,1.9801,92400000.0
2008-07-29 19:23:00,1.9801,1.9802,1.9801,1.9801,63300000.0
2008-07-29 19:24:00,1.9801,1.9801,1.9801,1.9801,18500000.0
2008-07-29 19:25:00,1.9801,1.9801,1.9797,1.9797,133800000.0
2008-07-29 19:26:00,1.9797,1.9798,1.97965,1.97965,173900000.0
2008-07-29 19:27:00,1.97955,1.97965,1.97955,1.97955,23200000.0
2008-07-29 19:28:00,1.97955,1.9798,1.97915,1.97945,424000000.0
2008-07-29 19:29:00,1.9795,1.9795,1.97935,1.9794,89200000.0
2008-07-29 19:30:00,1.9794,1.97955,1.97935,1.97945,68800000.0
2008-07-29 19:31:00,1.97945,1.97945,1.97935,1.97935,122700000.0
2008-07-29 19:32:00,1.9794,1.9794,1.97885,1.97895,244900000.0
2008-07-29 19:33:00,1.97895,1.97895,1.97845,1.9786,237400000.0
2008-07-29 19:34:00,1.9786,1.9787,1.9784,1.9785,364200000.0
2008-07-29 19:35:00,1.97845,1.9786,1.97835,1.9785,151900000.0
2008-07-29 19:36:00,1.97865,1.97885,1.9783,1.9783,227100000.0
2008-07-29 19:37:00,1.9783,1.9785,1.97805,1.9781,227200000.0
2008-07-29 19:38:00,1.9781,1.9785,1.978,1.9782,185400000.0
2008-07-29 19:39:00,1.9782,1.97825,1.978,1.978,199000000.0
2008-07-29 19:40:00,1.978,1.9782,1.9775,1.97755,296399998.0
2008-07-29 19:41:00,1.97755,1.9776,1.9773,1.9776,304300000.0
2008-07-29 19:42:00,1.9776,1.9776,1.977,1.97715,410599999.0
2008-07-29 19:43:00,1.97725,1.9774,1.9771,1.97725,233400000.0
2008-07-29 19:44:00,1.9772,1.9774,1.97705,1.9772,257800000.0
2008-07-29 19:45:00,1.97725,1.9776,1.97725,1.97745,156100000.0
2008-07-29 19:46:00,1.97745,1.9776,1.9774,1.9774,104100000.0
2008-07-29 19:47:00,1.9774,1.97755,1.9774,1.9775,46300000.0
2008-07-29 19:48:00,1.97745,1.9775,1.9772,1.97725,259500000.0
2008-07-29 19:49:00,1.97725,1.9773,1.97675,1.97675,311400000.0
2008-07-29 19:50:00,1.97675,1.97695,1.97675,1.97685,179900000.0
2008-07-29 19:51:00,1.9769,1.97695,1.97685,1.97685,96700000.0
2008-07-29 19:52:00,1.9769,1.9769,1.97595,1.97645,172300000.0
2008-07-29 19:53:00,1.97645,1.9766,1.97635,1.97645,143700000.0
2008-07-29 19:54:00,1.97645,1.97685,1.9764,1.97685,179100000.0
2008-07-29 19:55:00,1.9768,1.9769,1.9765,1.9767,263300000.0
2008-07-29 19:56:00,1.97675,1.97675,1.97655,1.9766,81700000.0
2008-07-29 19:57:00,1.97665,1.9767,1.97655,1.97655,167100000.0
2008-07-29 19:58:00,1.97655,1.9767,1.97655,1.97665,82500000.0
2008-07-29 19:59:00,1.97665,1.97665,1.97635,1.9766,123600000.0
2008-07-29 20:00:00,1.97655,1.9767,1.97645,1.9767,195800000.0
2008-07-29 20:01:00,1.97675,1.97735,1.9767,1.97715,378600000.0
2008-07-29 20:02:00,1.97715,1.97715,1.9768,1.97695,140000000.0
2008-07-29 20:03:00,1.97695,1.977,1.97675,1.977,136200000.0
2008-07-29 20:04:00,1.97705,1.9772,1.97705,1.97715,26500000.0
2008-07-29 20:05:00,1.9771,1.97715,1.9771,1.97715,21800000.0
2008-07-29 20:06:00,1.97715,1.97745,1.97715,1.97735,142100000.0
2008-07-29 20:07:00,1.97735,1.9774,1.97725,1.97725,157200000.0
2008-07-29 20:08:00,1.97725,1.9773,1.9772,1.97725,175000000.0
2008-07-29 20:09:00,1.97725,1.97755,1.97725,1.9775,129700000.0
2008-07-29 20:10:00,1.9775,1.97815,1.9774,1.9781,228700000.0
2008-07-29 20:11:00,1.9781,1.9782,1.97775,1.97805,157200001.0
2008-07-29 20:12:00,1.9778,1.9779,1.9776,1.9779,79900000.0
2008-07-29 20:13:00,1.9779,1.9782,1.9779,1.9781,158600000.0
2008-07-29 20:14:00,1.97815,1.9787,1.97815,1.9784,174600000.0
2008-07-29 20:15:00,1.9784,1.97855,1.9783,1.9784,185000000.0
2008-07-29 20:16:00,1.9784,1.9787,1.9784,1.9787,317600000.0
2008-07-29 20:17:00,1.97875,1.9789,1.97865,1.97865,152800000.0
2008-07-29 20:18:00,1.97865,1.9788,1.97865,1.9787,82300000.0
2008-07-29 20:19:00,1.97875,1.9788,1.9784,1.9785,149600000.0
2008-07-29 20:20:00,1.9785,1.9785,1.9783,1.9783,95400000.0
2008-07-29 20:21:00,1.97845,1.9785,1.9778,1.9779,141300000.0
2008-07-29 20:22:00,1.9779,1.9779,1.9777,1.9777,63100000.0
2008-07-29 20:23:00,1.9779,1.9782,1.97775,1.97815,166000000.0
2008-07-29 20:24:00,1.9781,1.9782,1.9781,1.97815,48300000.0
2008-07-29 20:25:00,1.97815,1.9782,1.97815,1.9782,15000000.0
2008-07-29 20:26:00,1.9782,1.9782,1.9782,1.9782,16000000.0
2008-07-29 20:27:00,1.9782,1.9782,1.9782,1.9782,41000000.0
2008-07-29 20:28:00,1.9783,1.9786,1.9783,1.9785,62400000.0
2008-07-29 20:29:00,1.9784,1.9786,1.9784,1.9785,90500000.0
2008-07-29 20:30:00,1.9785,1.9786,1.9785,1.9785,20400000.0
2008-07-29 20:31:00,1.9785,1.979,1.9785,1.9788,108600000.0
2008-07-29 20:32:00,1.9788,1.97885,1.97855,1.97855,129000000.0
2008-07-29 20:33:00,1.9786,1.9787,1.9786,1.97865,48900000.0
2008-07-29 20:34:00,1.97865,1.9788,1.9786,1.9787,71400000.0
2008-07-29 20:35:00,1.97875,1.9788,1.9787,1.9787,105400000.0
2008-07-29 20:36:00,1.9787,1.9789,1.9787,1.9787,141200000.0
2008-07-29 20:37:00,1.9788,1.9788,1.9787,1.9788,44400000.0
2008-07-29 20:38:00,1.9787,1.9788,1.9787,1.97875,33600000.0
2008-07-29 20:39:00,1.97875,1.97885,1.9784,1.9787,231400000.0
2008-07-29 20:40:00,1.97865,1.9787,1.97815,1.97825,235200000.0
2008-07-29 20:41:00,1.97825,1.97825,1.97805,1.97805,110400000.0
2008-07-29 20:42:00,1.9781,1.97825,1.9781,1.97825,140300000.0
2008-07-29 20:43:00,1.9782,1.9784,1.9782,1.9783,189300000.0
2008-07-29 20:44:00,1.9783,1.9786,1.9783,1.97855,99800000.0
2008-07-29 20:45:00,1.97855,1.9788,1.9785,1.9787,100100000.0
2008-07-29 20:46:00,1.9787,1.9788,1.97855,1.9786,81300000.0
2008-07-29 20:47:00,1.9786,1.9787,1.9784,1.9785,45300000.0
2008-07-29 20:48:00,1.9785,1.9786,1.9784,1.9786,58900000.0
2008-07-29 20:49:00,1.9785,1.9786,1.97845,1.97845,34000000.0
2008-07-29 20:50:00,1.97845,1.9785,1.97845,1.9785,15300000.0
2008-07-29 20:51:00,1.97845,1.9787,1.97845,1.9787,64200000.0
2008-07-29 20:52:00,1.9786,1.9787,1.97855,1.97865,32600000.0
2008-07-29 20:53:00,1.97865,1.9789,1.97865,1.9788,83800000.0
2008-07-29 20:54:00,1.9788,1.9789,1.9787,1.9788,62500000.0
2008-07-29 20:55:00,1.97875,1.9792,1.97875,1.97915,219200000.0
2008-07-29 20:56:00,1.97915,1.9793,1.9788,1.97905,152500000.0
2008-07-29 20:57:00,1.9791,1.9791,1.9788,1.9788,75800000.0
2008-07-29 20:58:00,1.9788,1.9789,1.9788,1.9788,156800000.0
2008-07-29 20:59:00,1.9788,1.9788,1.97865,1.9787,189000000.0
2008-07-29 21:00:00,1.9787,1.9788,1.9786,1.97875,55400000.0
2008-07-29 21:01:00,1.97875,1.9789,1.9786,1.9788,106500000.0
2008-07-29 21:02:00,1.97875,1.97895,1.97875,1.9788,172200000.0
2008-07-29 21:03:00,1.9789,1.9789,1.97875,1.97875,31100000.0
2008-07-29 21:04:00,1.97875,1.9788,1.97825,1.97825,225300000.0
2008-07-29 21:05:00,1.97825,1.9783,1.97785,1.9779,195700000.0
2008-07-29 21:06:00,1.978,1.978,1.9777,1.97795,297300001.0
2008-07-29 21:07:00,1.97805,1.9785,1.97795,1.978,154900000.0
2008-07-29 21:08:00,1.97795,1.978,1.9779,1.9779,91300000.0
2008-07-29 21:09:00,1.9779,1.9782,1.9779,1.9781,125800000.0
2008-07-29 21:10:00,1.9781,1.9781,1.978,1.978,73500000.0
2008-07-29 21:11:00,1.978,1.9782,1.978,1.9782,61100000.0
2008-07-29 21:12:00,1.978,1.9782,1.9779,1.978,86400000.0
2008-07-29 21:13:00,1.9779,1.978,1.9778,1.9778,44300000.0
2008-07-29 21:14:00,1.9778,1.9779,1.9778,1.9779,61400000.0
2008-07-29 21:15:00,1.9779,1.9781,1.9778,1.978,171100000.0
2008-07-29 21:16:00,1.978,1.9781,1.978,1.9781,41800000.0
2008-07-29 21:17:00,1.9781,1.9781,1.9779,1.97795,90700000.0
2008-07-29 21:18:00,1.97795,1.978,1.97795,1.978,57800000.0
2008-07-29 21:19:00,1.978,1.9782,1.978,1.9782,33400000.0
2008-07-29 21:20:00,1.97805,1.9783,1.97795,1.9782,154100002.0
2008-07-29 21:21:00,1.9782,1.9782,1.9782,1.9782,6000000.0
2008-07-29 21:22:00,1.9782,1.97825,1.97815,1.9782,26100000.0
2008-07-29 21:23:00,1.9782,1.9782,1.9782,1.9782,22600000.0
2008-07-29 21:24:00,1.9782,1.9783,1.97815,1.97815,32400000.0
2008-07-29 21:25:00,1.97815,1.9783,1.9781,1.9783,55500000.0
2008-07-29 21:26:00,1.9783,1.9783,1.97825,1.9783,27700000.0
2008-07-29 21:27:00,1.9783,1.97835,1.9783,1.9783,46600000.0
2008-07-29 21:28:00,1.9783,1.9783,1.9783,1.9783,23100000.0
2008-07-29 21:29:00,1.9783,1.9783,1.9783,1.9783,6100000.0
2008-07-29 21:30:00,1.97835,1.97835,1.9783,1.9783,5300000.0
2008-07-29 21:31:00,1.9781,1.97815,1.97797,1.97815,26100000.0
2008-07-29 21:32:00,1.9783,1.9784,1.9783,1.9783,36000000.0
2008-07-29 21:33:00,1.9783,1.9783,1.9782,1.9783,96700000.0
2008-07-29 21:34:00,1.9783,1.9784,1.9783,1.9784,16200000.0
2008-07-29 21:35:00,1.9784,1.9784,1.9784,1.9784,15300000.0
2008-07-29 21:36:00,1.9784,1.9784,1.9784,1.9784,10200000.0
2008-07-29 21:37:00,1.97845,1.979,1.97845,1.9788,129300000.0
2008-07-29 21:38:00,1.9788,1.9789,1.9788,1.9789,17900000.0
2008-07-29 21:39:00,1.9789,1.9792,1.9789,1.9792,76600000.0
2008-07-29 21:40:00,1.9791,1.9792,1.97905,1.9791,104500000.0
2008-07-29 21:41:00,1.9791,1.9791,1.97905,1.9791,19400000.0
2008-07-29 21:42:00,1.9791,1.9792,1.9791,1.9792,16100000.0
2008-07-29 21:43:00,1.9792,1.9792,1.9792,1.9792,10200000.0
2008-07-29 21:44:00,1.9792,1.9793,1.97915,1.9793,33300000.0
2008-07-29 21:45:00,1.9792,1.9793,1.9791,1.9791,66400000.0
2008-07-29 21:46:00,1.9791,1.9793,1.9791,1.9793,69000000.0
2008-07-29 21:47:00,1.9793,1.9796,1.97925,1.9796,53400000.0
2008-07-29 21:48:00,1.9796,1.9796,1.97945,1.97945,100800000.0
2008-07-29 21:49:00,1.9795,1.97975,1.9794,1.9797,58500000.0
2008-07-29 21:50:00,1.9797,1.9798,1.97965,1.9797,86300000.0
2008-07-29 21:51:00,1.9797,1.97975,1.9797,1.9797,30700000.0
2008-07-29 21:52:00,1.9797,1.9798,1.9797,1.97975,43500000.0
2008-07-29 21:53:00,1.97975,1.97975,1.97965,1.9797,41100000.0
2008-07-29 21:54:00,1.97975,1.97975,1.97965,1.9797,30700000.0
2008-07-29 21:55:00,1.97965,1.97965,1.97935,1.9794,141000000.0
2008-07-29 21:56:00,1.9794,1.9795,1.9794,1.9794,12100000.0
2008-07-29 21:57:00,1.9794,1.9794,1.97935,1.9794,32700000.0
2008-07-29 21:58:00,1.9794,1.9796,1.97935,1.97945,93200000.0
2008-07-29 21:59:00,1.9796,1.9796,1.9795,1.97955,30600000.0
2008-07-29 22:00:00,1.97955,1.97955,1.97925,1.9795,86100000.0
2008-07-29 22:01:00,1.9795,1.9795,1.97945,1.9795,21700000.0
2008-07-29 22:02:00,1.9795,1.9795,1.9795,1.9795,2200000.0
2008-07-29 22:03:00,1.9795,1.9795,1.9795,1.9795,6600000.0
2008-07-29 22:04:00,1.9795,1.9795,1.9795,1.9795,8400000.0
2008-07-29 22:05:00,1.9795,1.9795,1.9795,1.9795,35800000.0
2008-07-29 22:06:00,1.9795,1.97955,1.9794,1.9794,31000000.0
2008-07-29 22:07:00,1.9794,1.9795,1.9791,1.9792,89900000.0
2008-07-29 22:08:00,1.9792,1.9794,1.9792,1.97935,127400000.0
2008-07-29 22:09:00,1.97935,1.97935,1.97925,1.9793,51100000.0
2008-07-29 22:10:00,1.9793,1.9795,1.9793,1.9795,33700000.0
2008-07-29 22:11:00,1.9795,1.9795,1.97945,1.97945,3700000.0
2008-07-29 22:12:00,1.97945,1.9795,1.97945,1.9795,20700000.0
2008-07-29 22:13:00,1.97945,1.9795,1.97945,1.9795,4200000.0
2008-07-29 22:14:00,1.97933,1.97942,1.97923,1.97932,108700000.0
2008-07-29 22:15:00,1.97945,1.9795,1.97945,1.9795,54400000.0
2008-07-29 22:16:00,1.9795,1.9795,1.97935,1.9794,49200000.0
2008-07-29 22:17:00,1.9794,1.9794,1.9793,1.9793,5000000.0
2008-07-29 22:18:00,1.9793,1.9793,1.9793,1.9793,4800000.0
2008-07-29 22:19:00,1.9793,1.9793,1.9793,1.9793,6800000.0
2008-07-29 22:20:00,1.9792,1.9792,1.97905,1.97905,62900000.0
2008-07-29 22:21:00,1.97905,1.9791,1.9789,1.9789,49100000.0
2008-07-29 22:22:00,1.9789,1.9789,1.9789,1.9789,14800000.0
2008-07-29 22:23:00,1.9789,1.9789,1.9789,1.9789,5100000.0
2008-07-29 22:24:00,1.9789,1.9791,1.9789,1.9789,31800000.0
2008-07-29 22:25:00,1.9789,1.9789,1.9789,1.9789,6600000.0
2008-07-29 22:26:00,1.9789,1.9791,1.9789,1.9791,26200000.0
2008-07-29 22:27:00,1.9791,1.97925,1.9791,1.97915,28100000.0
2008-07-29 22:28:00,1.9792,1.97925,1.9792,1.9792,7000000.0
2008-07-29 22:29:00,1.9792,1.9792,1.97905,1.97905,5200000.0
2008-07-29 22:30:00,1.97905,1.97915,1.979,1.97915,49400000.0
2008-07-29 22:31:00,1.97905,1.9791,1.979,1.9791,24600000.0
2008-07-29 22:32:00,1.9791,1.9793,1.9791,1.9791,25700000.0
2008-07-29 22:33:00,1.9791,1.9791,1.9791,1.9791,2000000.0
2008-07-29 22:34:00,1.97915,1.97925,1.9791,1.97925,64200000.0
2008-07-29 22:35:00,1.97915,1.9792,1.9791,1.9791,39800000.0
2008-07-29 22:36:00,1.9791,1.9792,1.9791,1.9792,12900000.0
2008-07-29 22:37:00,1.9792,1.9793,1.9792,1.97925,17900000.0
2008-07-29 22:38:00,1.9793,1.97935,1.97915,1.97935,32100000.0
2008-07-29 22:39:00,1.97935,1.97935,1.97905,1.97905,91700000.0
2008-07-29 22:40:00,1.9791,1.9791,1.97885,1.9789,49600000.0
2008-07-29 22:41:00,1.97895,1.979,1.97895,1.979,9800000.0
2008-07-29 22:42:00,1.97895,1.979,1.97895,1.979,6600000.0
2008-07-29 22:43:00,1.979,1.97925,1.97895,1.9792,28100000.0
2008-07-29 22:44:00,1.9792,1.97925,1.9791,1.9791,48500000.0
2008-07-29 22:45:00,1.9791,1.9791,1.97905,1.9791,45700000.0
2008-07-29 22:46:00,1.97905,1.97915,1.97895,1.97905,40300000.0
2008-07-29 22:47:00,1.97905,1.9793,1.97905,1.9793,78500000.0
2008-07-29 22:48:00,1.9792,1.9795,1.9792,1.97945,255600000.0
2008-07-29 22:49:00,1.9794,1.97955,1.9791,1.9795,34300000.0
2008-07-29 22:50:00,1.9795,1.97955,1.97915,1.9793,115600000.0
2008-07-29 22:51:00,1.97925,1.97935,1.9789,1.97895,104600000.0
2008-07-29 22:52:00,1.979,1.979,1.9789,1.97895,44000000.0
2008-07-29 22:53:00,1.97895,1.97925,1.97885,1.979,150400000.0
2008-07-29 22:54:00,1.9791,1.9791,1.97905,1.97905,18300000.0
2008-07-29 22:55:00,1.9791,1.9791,1.9789,1.979,13600000.0
2008-07-29 22:56:00,1.9789,1.979,1.9789,1.9789,5000000.0
2008-07-29 22:57:00,1.9789,1.979,1.9789,1.979,11000000.0
2008-07-29 22:58:00,1.9789,1.979,1.97865,1.97875,15900000.0
2008-07-29 22:59:00,1.97875,1.9789,1.9787,1.9789,25500000.0
2008-07-29 23:00:00,1.9787,1.979,1.9786,1.9788,19335000.0
2008-07-29 23:01:00,1.9788,1.9788,1.97865,1.97865,5100000.0
2008-07-29 23:02:00,1.97875,1.97885,1.97875,1.9788,35800000.0
2008-07-29 23:03:00,1.97885,1.9789,1.9787,1.9787,21600000.0
2008-07-29 23:04:00,1.9787,1.97875,1.97865,1.97865,32500000.0
2008-07-29 23:05:00,1.97865,1.9791,1.97865,1.9789,59800000.0
2008-07-29 23:06:00,1.9789,1.97915,1.9788,1.97895,35500000.0
2008-07-29 23:07:00,1.97895,1.9792,1.9788,1.9792,70900000.0
2008-07-29 23:08:00,1.9792,1.9793,1.97855,1.97925,60900000.0
2008-07-29 23:09:00,1.97925,1.97925,1.97925,1.97925,1000000.0
2008-07-29 23:10:00,1.9792,1.9795,1.9792,1.9792,20800000.0
2008-07-29 23:11:00,1.9792,1.9792,1.97895,1.9792,26900000.0
2008-07-29 23:12:00,1.9792,1.9792,1.9792,1.9792,4000000.0
2008-07-29 23:13:00,1.9792,1.9793,1.9792,1.9792,11300000.0
2008-07-29 23:14:00,1.97884,1.9792,1.97877,1.97877,64000000.0
2008-07-29 23:15:00,1.9792,1.9795,1.9791,1.9791,5600000.0
2008-07-29 23:16:00,1.9792,1.9792,1.9792,1.9792,4000000.0
2008-07-29 23:17:00,1.9792,1.9793,1.9792,1.9793,21400000.0
2008-07-29 23:18:00,1.9794,1.97945,1.9792,1.9792,25300000.0
2008-07-29 23:19:00,1.9792,1.9793,1.9792,1.9792,24300000.0
2008-07-29 23:20:00,1.9792,1.9792,1.9792,1.9792,12200000.0
2008-07-29 23:21:00,1.9792,1.9792,1.9792,1.9792,21000000.0
2008-07-29 23:22:00,1.9792,1.9793,1.9792,1.9792,32700000.0
2008-07-29 23:23:00,1.9792,1.9792,1.9792,1.9792,2600000.0
2008-07-29 23:24:00,1.9792,1.9792,1.9792,1.9792,2000000.0
2008-07-29 23:25:00,1.9792,1.9792,1.9792,1.9792,2000000.0
2008-07-29 23:26:00,1.97935,1.9795,1.97935,1.9795,16700000.0
2008-07-29 23:27:00,1.9795,1.9795,1.9793,1.9794,12400000.0
2008-07-29 23:28:00,1.97935,1.9794,1.9793,1.9793,10300000.0
2008-07-29 23:29:00,1.9794,1.9794,1.9794,1.9794,6000000.0
2008-07-29 23:30:00,1.9793,1.9793,1.9793,1.9793,3200000.0
2008-07-29 23:31:00,1.9793,1.9793,1.9793,1.9793,6400000.0
2008-07-29 23:32:00,1.9794,1.9794,1.9793,1.9793,8200000.0
2008-07-29 23:33:00,1.9792,1.9794,1.9792,1.9793,13500000.0
2008-07-29 23:34:00,1.9793,1.9795,1.9793,1.9795,21000000.0
2008-07-29 23:35:00,1.9795,1.9795,1.9793,1.9793,15800000.0
2008-07-29 23:36:00,1.9794,1.9795,1.9794,1.9794,9000000.0
2008-07-29 23:37:00,1.97925,1.9795,1.97925,1.9794,44800000.0
2008-07-29 23:38:00,1.9793,1.9795,1.9793,1.97935,52700000.0
2008-07-29 23:39:00,1.97935,1.9797,1.9791,1.9791,85600000.0
2008-07-29 23:40:00,1.979,1.97925,1.979,1.97925,7200000.0
2008-07-29 23:41:00,1.97935,1.9795,1.97935,1.9794,33100000.0
2008-07-29 23:42:00,1.9794,1.9794,1.97935,1.9794,112700000.0
2008-07-29 23:43:00,1.9794,1.9794,1.9794,1.9794,38400000.0
2008-07-29 23:44:00,1.9794,1.9795,1.9794,1.9794,40000000.0
2008-07-29 23:45:00,1.9795,1.9795,1.9794,1.9794,21200000.0
2008-07-29 23:46:00,1.9794,1.9795,1.9794,1.9795,29900000.0
2008-07-29 23:47:00,1.9796,1.9796,1.9794,1.9794,31200000.0
2008-07-29 23:48:00,1.9794,1.9796,1.9794,1.9796,13500000.0
2008-07-29 23:49:00,1.9796,1.9796,1.9796,1.9796,1000000.0
2008-07-29 23:50:00,1.9796,1.9796,1.9795,1.97955,21300000.0
2008-07-29 23:51:00,1.9796,1.9796,1.9796,1.9796,6400000.0
2008-07-29 23:52:00,1.97955,1.9797,1.97955,1.97955,47700000.0
2008-07-29 23:53:00,1.9796,1.97995,1.97955,1.97975,53600000.0
2008-07-29 23:54:00,1.97985,1.9799,1.97985,1.97985,7000000.0
2008-07-29 23:55:00,1.97975,1.9798,1.97965,1.9797,11700000.0
2008-07-29 23:56:00,1.9797,1.9797,1.9797,1.9797,8100000.0
2008-07-29 23:57:00,1.9797,1.9797,1.9797,1.9797,34300000.0
2008-07-29 23:58:00,1.9797,1.9798,1.9797,1.9798,5800000.0
2008-07-29 23:59:00,1.9797,1.9797,1.97965,1.9797,18300000.0
2008-07-30 00:00:00,1.97965,1.9798,1.97965,1.9798,34300000.0
2008-07-30 00:01:00,1.9798,1.9798,1.9794,1.9798,23000000.0
2008-07-30 00:02:00,1.97965,1.9797,1.97965,1.9797,43900000.0
2008-07-30 00:03:00,1.9798,1.9798,1.9797,1.9798,14600000.0
2008-07-30 00:04:00,1.9798,1.9798,1.97965,1.9797,22300000.0
2008-07-30 00:05:00,1.9797,1.9797,1.9797,1.9797,17700000.0
2008-07-30 00:06:00,1.9797,1.9798,1.97965,1.9798,13300000.0
2008-07-30 00:07:00,1.97965,1.97965,1.97965,1.97965,5400000.0
2008-07-30 00:08:00,1.9797,1.9797,1.9793,1.9793,9100000.0
2008-07-30 00:09:00,1.9794,1.9796,1.9794,1.9795,3000000.0
2008-07-30 00:10:00,1.9794,1.9797,1.9794,1.9797,8400000.0
2008-07-30 00:11:00,1.9797,1.9797,1.9797,1.9797,8100000.0
2008-07-30 00:12:00,1.9797,1.9797,1.9797,1.9797,8100000.0
2008-07-30 00:13:00,1.9797,1.9797,1.9797,1.9797,12800000.0
2008-07-30 00:14:00,1.9797,1.9797,1.97965,1.97965,16000000.0
2008-07-30 00:15:00,1.97965,1.9797,1.97965,1.9797,9600000.0
2008-07-30 00:16:00,1.9797,1.9797,1.9797,1.9797,4200000.0
2008-07-30 00:17:00,1.97965,1.9798,1.97965,1.97965,10900000.0
2008-07-30 00:18:00,1.97965,1.9798,1.97965,1.9798,17400000.0
2008-07-30 00:19:00,1.9798,1.9798,1.9797,1.9797,9000000.0
2008-07-30 00:20:00,1.9797,1.9797,1.9797,1.9797,14600000.0
2008-07-30 00:21:00,1.9797,1.97975,1.9797,1.97975,9400000.0
2008-07-30 00:22:00,1.97944,1.9795,1.97944,1.9795,4100000.0
2008-07-30 00:23:00,1.9797,1.9797,1.9797,1.9797,4700000.0
2008-07-30 00:24:00,1.9797,1.9798,1.9797,1.9798,7700000.0
2008-07-30 00:25:00,1.9798,1.9799,1.9798,1.9799,11000000.0
2008-07-30 00:26:00,1.9799,1.9799,1.9796,1.97965,20400000.0
2008-07-30 00:27:00,1.97965,1.9798,1.97965,1.9798,8700000.0
2008-07-30 00:28:00,1.97975,1.97975,1.9797,1.9797,3700000.0
2008-07-30 00:29:00,1.9797,1.9798,1.9797,1.9798,11400000.0
2008-07-30 00:30:00,1.9797,1.9797,1.9797,1.9797,3700000.0
2008-07-30 00:31:00,1.9797,1.9798,1.97965,1.9797,24400000.0
2008-07-30 00:32:00,1.97975,1.97975,1.97965,1.9797,5000000.0
2008-07-30 00:33:00,1.9797,1.97975,1.9797,1.97975,14300000.0
2008-07-30 00:34:00,1.9798,1.9798,1.9798,1.9798,1000000.0
2008-07-30 00:35:00,1.97973,1.97996,1.9797,1.9797,10600000.0
2008-07-30 00:36:00,1.9798,1.9799,1.9798,1.9799,5000000.0
2008-07-30 00:37:00,1.9799,1.9801,1.9799,1.9801,29000000.0
2008-07-30 00:38:00,1.9801,1.9801,1.98,1.98,5200000.0
2008-07-30 00:39:00,1.97982,1.98006,1.97982,1.97993,14300000.0
2008-07-30 00:40:00,1.98,1.9801,1.98,1.9801,12700000.0
2008-07-30 00:41:00,1.9801,1.9801,1.98,1.98,4200000.0
2008-07-30 00:42:00,1.97991,1.98022,1.97991,1.98022,10000000.0
2008-07-30 00:43:00,1.98,1.9803,1.9799,1.9801,38700000.0
2008-07-30 00:44:00,1.9801,1.9801,1.98,1.98,5700000.0
2008-07-30 00:45:00,1.97997,1.98022,1.97984,1.98022,68100000.0
2008-07-30 00:46:00,1.98,1.9801,1.98,1.9801,7900000.0
2008-07-30 00:47:00,1.9801,1.9801,1.98,1.98,5700000.0
2008-07-30 00:48:00,1.98,1.9801,1.98,1.9801,4700000.0
2008-07-30 00:49:00,1.98,1.98,1.98,1.98,3700000.0
2008-07-30 00:50:00,1.98,1.98,1.98,1.98,40500000.0
2008-07-30 00:51:00,1.98,1.98025,1.98,1.9801,105700000.0
2008-07-30 00:52:00,1.98005,1.98015,1.98005,1.98015,8700000.0
2008-07-30 00:53:00,1.98005,1.9802,1.98005,1.98005,28400000.0
2008-07-30 00:54:00,1.9801,1.9802,1.9801,1.9802,10200000.0
2008-07-30 00:55:00,1.9802,1.9802,1.9802,1.9802,22000000.0
2008-07-30 00:56:00,1.9802,1.9803,1.9802,1.98025,18000000.0
2008-07-30 00:57:00,1.98025,1.98025,1.98015,1.9802,8000000.0
2008-07-30 00:58:00,1.9802,1.9802,1.9802,1.9802,6200000.0
2008-07-30 00:59:00,1.9802,1.9802,1.9802,1.9802,18700000.0
2008-07-30 01:00:00,1.9802,1.9803,1.9802,1.9803,44800000.0
2008-07-30 01:01:00,1.9802,1.9803,1.98015,1.98015,62900000.0
2008-07-30 01:02:00,1.98015,1.98015,1.98015,1.98015,2000000.0
2008-07-30 01:03:00,1.98,1.98036,1.97998,1.98009,30000000.0
2008-07-30 01:04:00,1.98014,1.98017,1.97995,1.97997,76400000.0
2008-07-30 01:05:00,1.9802,1.9802,1.9802,1.9802,5000000.0
2008-07-30 01:06:00,1.98015,1.98015,1.98015,1.98015,4000000.0
2008-07-30 01:07:00,1.98015,1.98015,1.98005,1.98005,12300000.0
2008-07-30 01:08:00,1.9802,1.9802,1.9802,1.9802,12000000.0
2008-07-30 01:09:00,1.98015,1.9803,1.98015,1.9802,6000000.0
2008-07-30 01:10:00,1.9802,1.9803,1.9801,1.9801,18900000.0
2008-07-30 01:11:00,1.9803,1.9803,1.9801,1.9802,14600000.0
2008-07-30 01:12:00,1.9803,1.9803,1.9801,1.9802,40800000.0
2008-07-30 01:13:00,1.97993,1.9802,1.97993,1.98007,35600000.0
2008-07-30 01:14:00,1.9801,1.98015,1.9801,1.98015,75300000.0
2008-07-30 01:15:00,1.98015,1.9803,1.98,1.98,56300000.0
2008-07-30 01:16:00,1.98,1.98,1.97955,1.9796,29900000.0
2008-07-30 01:17:00,1.97965,1.9799,1.97965,1.9798,44300000.0
2008-07-30 01:18:00,1.9798,1.9798,1.9798,1.9798,6800000.0
2008-07-30 01:19:00,1.9798,1.9798,1.9797,1.9797,3400000.0
2008-07-30 01:20:00,1.9798,1.9798,1.9797,1.9798,24800000.0
2008-07-30 01:21:00,1.9797,1.9797,1.9797,1.9797,1700000.0
2008-07-30 01:22:00,1.9797,1.9797,1.9797,1.9797,9000000.0
2008-07-30 01:23:00,1.9798,1.9798,1.9798,1.9798,1700000.0
2008-07-30 01:24:00,1.97974,1.97977,1.97955,1.97977,69800000.0
2008-07-30 01:25:00,1.9797,1.9797,1.9797,1.9797,3900000.0
2008-07-30 01:26:00,1.97955,1.9798,1.97953,1.97953,51000000.0
2008-07-30 01:27:00,1.9797,1.9797,1.97955,1.97955,20000000.0
2008-07-30 01:28:00,1.97955,1.9798,1.9795,1.9797,50000000.0
2008-07-30 01:29:00,1.97965,1.9798,1.97965,1.9798,24100000.0
2008-07-30 01:30:00,1.9798,1.9798,1.9798,1.9798,1700000.0
2008-07-30 01:31:00,1.9798,1.9798,1.9798,1.9798,1700000.0
2008-07-30 01:32:00,1.9798,1.98005,1.9798,1.98,45200000.0
2008-07-30 01:33:00,1.98,1.9801,1.98,1.9801,7300000.0
2008-07-30 01:34:00,1.9801,1.9801,1.98,1.98,9000000.0
2008-07-30 01:35:00,1.98,1.98,1.98,1.98,5600000.0
2008-07-30 01:36:00,1.98,1.98,1.98,1.98,8500000.0
2008-07-30 01:37:00,1.98,1.98,1.98,1.98,5100000.0
2008-07-30 01:38:00,1.98,1.9801,1.98,1.98,23100000.0
2008-07-30 01:39:00,1.98,1.98,1.97985,1.98,47900000.0
2008-07-30 01:40:00,1.98,1.98,1.97995,1.97995,15500000.0
2008-07-30 01:41:00,1.97995,1.98,1.97995,1.98,22500000.0
2008-07-30 01:42:00,1.98,1.98,1.97995,1.98,30000000.0
2008-07-30 01:43:00,1.97995,1.9801,1.97995,1.98,32400000.0
2008-07-30 01:44:00,1.98,1.98,1.97975,1.9799,55100000.0
2008-07-30 01:45:00,1.9799,1.9799,1.9799,1.9799,54000000.0
2008-07-30 01:46:00,1.9799,1.9799,1.9799,1.9799,9000000.0
2008-07-30 01:47:00,1.9799,1.9799,1.9798,1.9799,17300000.0
2008-07-30 01:48:00,1.97985,1.97985,1.97985,1.97985,1000000.0
2008-07-30 01:49:00,1.97985,1.97985,1.97985,1.97985,2000000.0
2008-07-30 01:50:00,1.97985,1.9799,1.97985,1.9799,4700000.0
2008-07-30 01:51:00,1.9799,1.98,1.9798,1.98,48700000.0
2008-07-30 01:52:00,1.98,1.98,1.98,1.98,2000000.0
2008-07-30 01:53:00,1.98,1.98,1.98,1.98,2000000.0
2008-07-30 01:54:00,1.97979,1.97992,1.97978,1.97987,67200000.0
2008-07-30 01:55:00,1.98,1.98,1.98,1.98,4000000.0
2008-07-30 01:56:00,1.97971,1.97991,1.97963,1.97977,17500000.0
2008-07-30 01:57:00,1.97986,1.97995,1.97964,1.97994,20000000.0
2008-07-30 01:58:00,1.97965,1.98,1.97965,1.9797,177900001.0
2008-07-30 01:59:00,1.98,1.98,1.98,1.98,3000000.0
2008-07-30 02:00:00,1.98,1.98,1.98,1.98,4000000.0
2008-07-30 02:01:00,1.98,1.98,1.97985,1.97985,5000000.0
2008-07-30 02:02:00,1.97985,1.97985,1.9795,1.9796,35400000.0
2008-07-30 02:03:00,1.9796,1.9797,1.9796,1.9796,24200000.0
2008-07-30 02:04:00,1.9797,1.9797,1.9796,1.9796,8000000.0
2008-07-30 02:05:00,1.9797,1.9799,1.9795,1.9795,47000000.0
2008-07-30 02:06:00,1.9795,1.97965,1.9794,1.9794,38200000.0
2008-07-30 02:07:00,1.9794,1.9794,1.9794,1.9794,6200000.0
2008-07-30 02:08:00,1.97935,1.9797,1.97935,1.9797,18500000.0
2008-07-30 02:09:00,1.9797,1.9799,1.9797,1.9798,30200000.0
2008-07-30 02:10:00,1.97975,1.9798,1.9797,1.9798,26000000.0
2008-07-30 02:11:00,1.97975,1.9798,1.97975,1.9798,16000000.0
2008-07-30 02:12:00,1.97975,1.9798,1.9794,1.9796,29800000.0
2008-07-30 02:13:00,1.9795,1.97965,1.9795,1.9796,6000000.0
2008-07-30 02:14:00,1.9796,1.9796,1.9796,1.9796,1000000.0
2008-07-30 02:15:00,1.9795,1.97977,1.97943,1.97943,50200000.0
2008-07-30 02:16:00,1.9796,1.9797,1.9796,1.9796,21000000.0
2008-07-30 02:17:00,1.9796,1.9797,1.9796,1.9797,2000000.0
2008-07-30 02:18:00,1.9796,1.9797,1.9795,1.9797,41500000.0
2008-07-30 02:19:00,1.9796,1.9796,1.9796,1.9796,13900000.0
2008-07-30 02:20:00,1.9796,1.9797,1.9796,1.9796,38600000.0
2008-07-30 02:21:00,1.9796,1.9796,1.9796,1.9796,6600000.0
2008-07-30 02:22:00,1.9796,1.9796,1.9796,1.9796,6200000.0
2008-07-30 02:23:00,1.97965,1.9798,1.97965,1.9798,11800000.0
2008-07-30 02:24:00,1.97985,1.98,1.97985,1.98,27000000.0
2008-07-30 02:25:00,1.98,1.98,1.98,1.98,17600000.0
2008-07-30 02:26:00,1.98,1.98,1.98,1.98,14900000.0
2008-07-30 02:27:00,1.98,1.98,1.98,1.98,12600000.0
2008-07-30 02:28:00,1.98,1.98,1.98,1.98,13100000.0
2008-07-30 02:29:00,1.98,1.98,1.98,1.98,25600000.0
2008-07-30 02:30:00,1.98,1.98005,1.97995,1.98,26400000.0
2008-07-30 02:31:00,1.98,1.98,1.98,1.98,21500000.0
2008-07-30 02:32:00,1.98,1.98,1.98,1.98,12100000.0
2008-07-30 02:33:00,1.98,1.98,1.98,1.98,12200000.0
2008-07-30 02:34:00,1.98,1.98,1.98,1.98,19300000.0
2008-07-30 02:35:00,1.98,1.98,1.97995,1.97995,7500000.0
2008-07-30 02:36:00,1.98,1.98,1.98,1.98,3200000.0
2008-07-30 02:37:00,1.98,1.98,1.97995,1.97995,9700000.0
2008-07-30 02:38:00,1.98005,1.98005,1.97995,1.98005,104800000.0
2008-07-30 02:39:00,1.97995,1.98005,1.97995,1.98,37600000.0
2008-07-30 02:40:00,1.98,1.98,1.97995,1.97995,8000000.0
2008-07-30 02:41:00,1.97995,1.98015,1.97995,1.9801,26300000.0
2008-07-30 02:42:00,1.98015,1.9802,1.9801,1.98015,51800000.0
2008-07-30 02:43:00,1.98015,1.9802,1.98015,1.9802,7400000.0
2008-07-30 02:44:00,1.9802,1.9802,1.9801,1.98015,30700000.0
2008-07-30 02:45:00,1.98015,1.9808,1.98015,1.9807,75000000.0
2008-07-30 02:46:00,1.9807,1.9811,1.9805,1.9809,157200000.0
2008-07-30 02:47:00,1.9809,1.981,1.9809,1.9809,27200000.0
2008-07-30 02:48:00,1.9809,1.981,1.9809,1.981,40800000.0
2008-07-30 02:49:00,1.981,1.98105,1.9809,1.981,118800000.0
2008-07-30 02:50:00,1.981,1.98105,1.9809,1.9809,65900000.0
2008-07-30 02:51:00,1.9809,1.981,1.9809,1.981,10000000.0
2008-07-30 02:52:00,1.981,1.981,1.98085,1.9809,95400000.0
2008-07-30 02:53:00,1.9809,1.981,1.98085,1.9809,87000000.0
2008-07-30 02:54:00,1.9809,1.9809,1.9808,1.9808,73800000.0
2008-07-30 02:55:00,1.9808,1.9809,1.9808,1.9809,121500000.0
2008-07-30 02:56:00,1.9809,1.98105,1.98085,1.98085,79900000.0
2008-07-30 02:57:00,1.98085,1.98105,1.9805,1.981,93100000.0
2008-07-30 02:58:00,1.981,1.98105,1.98095,1.981,27100000.0
2008-07-30 02:59:00,1.981,1.9811,1.98095,1.98095,90000000.0
2008-07-30 03:00:00,1.9809,1.9809,1.9806,1.9806,24700000.0
2008-07-30 03:01:00,1.9806,1.9807,1.9806,1.9806,40300000.0
2008-07-30 03:02:00,1.9806,1.9808,1.9806,1.98075,59300000.0
2008-07-30 03:03:00,1.9808,1.9808,1.98055,1.98055,32400000.0
2008-07-30 03:04:00,1.9806,1.9806,1.9806,1.9806,10000000.0
2008-07-30 03:05:00,1.98055,1.9806,1.98055,1.9806,99600000.0
2008-07-30 03:06:00,1.9806,1.9806,1.9805,1.9805,70600000.0
2008-07-30 03:07:00,1.98045,1.98045,1.9803,1.9803,36000000.0
2008-07-30 03:08:00,1.9803,1.9805,1.98025,1.9805,158400000.0
2008-07-30 03:09:00,1.98045,1.9807,1.98035,1.9806,124800000.0
2008-07-30 03:10:00,1.9806,1.9807,1.9805,1.9807,69600000.0
2008-07-30 03:11:00,1.9807,1.9811,1.98055,1.98105,68100000.0
2008-07-30 03:12:00,1.98115,1.9812,1.981,1.98105,139800000.0
2008-07-30 03:13:00,1.98105,1.9812,1.98105,1.9811,46500000.0
2008-07-30 03:14:00,1.9811,1.9812,1.98105,1.98105,118600000.0
2008-07-30 03:15:00,1.98105,1.98105,1.9808,1.9808,212600000.0
2008-07-30 03:16:00,1.9808,1.981,1.98075,1.981,56700000.0
2008-07-30 03:17:00,1.981,1.9812,1.981,1.9811,142300000.0
2008-07-30 03:18:00,1.9811,1.9812,1.9811,1.98115,54800000.0
2008-07-30 03:19:00,1.98115,1.9812,1.98115,1.9812,70100000.0
2008-07-30 03:20:00,1.9812,1.9812,1.9811,1.9811,64500000.0
2008-07-30 03:21:00,1.9811,1.9812,1.981,1.98115,63900000.0
2008-07-30 03:22:00,1.98115,1.9814,1.98115,1.9814,31900000.0
2008-07-30 03:23:00,1.9814,1.9815,1.9814,1.98145,14100000.0
2008-07-30 03:24:00,1.9814,1.9814,1.9812,1.9814,95900000.0
2008-07-30 03:25:00,1.9813,1.9814,1.9812,1.9813,25100000.0
2008-07-30 03:26:00,1.9813,1.9813,1.9813,1.9813,7200000.0
2008-07-30 03:27:00,1.9813,1.98145,1.9812,1.9813,29700000.0
2008-07-30 03:28:00,1.9813,1.9815,1.9813,1.9815,53100000.0
2008-07-30 03:29:00,1.9815,1.9816,1.9815,1.9815,29000000.0
2008-07-30 03:30:00,1.9815,1.9815,1.9813,1.9813,51400000.0
2008-07-30 03:31:00,1.9813,1.9813,1.9813,1.9813,9000000.0
2008-07-30 03:32:00,1.9813,1.9813,1.9811,1.9811,41000000.0
2008-07-30 03:33:00,1.9811,1.9812,1.9811,1.9811,12000000.0
2008-07-30 03:34:00,1.98105,1.98105,1.98105,1.98105,1000000.0
2008-07-30 03:35:00,1.98105,1.98105,1.98105,1.98105,1000000.0
2008-07-30 03:36:00,1.9811,1.9811,1.9811,1.9811,2000000.0
2008-07-30 03:37:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-07-30 03:38:00,1.9811,1.9811,1.9811,1.9811,20600000.0
2008-07-30 03:39:00,1.9811,1.9811,1.9811,1.9811,17600000.0
2008-07-30 03:40:00,1.98115,1.9813,1.9811,1.9813,40300000.0
2008-07-30 03:41:00,1.9813,1.9813,1.9813,1.9813,16600000.0
2008-07-30 03:42:00,1.9813,1.9814,1.9813,1.9813,9500000.0
2008-07-30 03:43:00,1.9813,1.9815,1.9813,1.9814,43200000.0
2008-07-30 03:44:00,1.9814,1.9815,1.9813,1.9815,91300000.0
2008-07-30 03:45:00,1.9815,1.9815,1.9815,1.9815,7300000.0
2008-07-30 03:46:00,1.9815,1.9815,1.9814,1.9814,27300000.0
2008-07-30 03:47:00,1.9814,1.98165,1.9813,1.98155,104000000.0
2008-07-30 03:48:00,1.9814,1.98155,1.9813,1.9814,57600000.0
2008-07-30 03:49:00,1.9814,1.9815,1.9814,1.9815,21200000.0
2008-07-30 03:50:00,1.9815,1.9815,1.9813,1.9813,71400000.0
2008-07-30 03:51:00,1.9813,1.9814,1.98115,1.98115,65000000.0
2008-07-30 03:52:00,1.98115,1.98125,1.9811,1.9811,68100000.0
2008-07-30 03:53:00,1.981,1.98105,1.981,1.98105,41200000.0
2008-07-30 03:54:00,1.981,1.98115,1.98095,1.9811,84800000.0
2008-07-30 03:55:00,1.9811,1.9813,1.9811,1.9812,21300000.0
2008-07-30 03:56:00,1.9812,1.9813,1.9812,1.9813,42200000.0
2008-07-30 03:57:00,1.9813,1.9813,1.98125,1.98125,34600000.0
2008-07-30 03:58:00,1.9812,1.98125,1.9812,1.98125,29700000.0
2008-07-30 03:59:00,1.9813,1.9813,1.98125,1.9813,15600000.0
2008-07-30 04:00:00,1.9813,1.98135,1.9812,1.98125,66600000.0
2008-07-30 04:01:00,1.98125,1.98125,1.98105,1.9811,42000000.0
2008-07-30 04:02:00,1.9811,1.9812,1.9811,1.98115,13300000.0
2008-07-30 04:03:00,1.9812,1.9812,1.9811,1.98115,34800000.0
2008-07-30 04:04:00,1.98115,1.9812,1.9811,1.9811,34200000.0
2008-07-30 04:05:00,1.9811,1.9814,1.981,1.98125,147100000.0
2008-07-30 04:06:00,1.98125,1.9814,1.98125,1.9814,20400000.0
2008-07-30 04:07:00,1.9814,1.98155,1.9814,1.98155,113900000.0
2008-07-30 04:08:00,1.98155,1.9816,1.9815,1.9816,46700000.0
2008-07-30 04:09:00,1.98175,1.9818,1.9816,1.9818,36400000.0
2008-07-30 04:10:00,1.9818,1.9821,1.9818,1.982,49300000.0
2008-07-30 04:11:00,1.982,1.982,1.98195,1.982,14700000.0
2008-07-30 04:12:00,1.982,1.982,1.9814,1.9814,63600000.0
2008-07-30 04:13:00,1.98145,1.98155,1.98145,1.9815,29300000.0
2008-07-30 04:14:00,1.98145,1.9817,1.98145,1.9816,22300000.0
2008-07-30 04:15:00,1.9816,1.9817,1.98135,1.9815,27900000.0
2008-07-30 04:16:00,1.9815,1.9815,1.9814,1.9814,23000000.0
2008-07-30 04:17:00,1.98125,1.98145,1.98125,1.9813,34100000.0
2008-07-30 04:18:00,1.9813,1.9817,1.98115,1.9812,205800000.0
2008-07-30 04:19:00,1.9812,1.9812,1.9811,1.9811,11600000.0
2008-07-30 04:20:00,1.9811,1.98115,1.98105,1.98105,30300000.0
2008-07-30 04:21:00,1.98115,1.98115,1.9811,1.9811,12400000.0
2008-07-30 04:22:00,1.9811,1.98115,1.9811,1.9811,31600000.0
2008-07-30 04:23:00,1.9811,1.98115,1.9811,1.98115,9700000.0
2008-07-30 04:24:00,1.9811,1.98115,1.981,1.98115,86900000.0
2008-07-30 04:25:00,1.98115,1.9813,1.98115,1.9812,45200000.0
2008-07-30 04:26:00,1.98115,1.9813,1.98115,1.9813,23000000.0
2008-07-30 04:27:00,1.98125,1.98125,1.9812,1.9812,7000000.0
2008-07-30 04:28:00,1.9812,1.9812,1.98105,1.98105,67800000.0
2008-07-30 04:29:00,1.98105,1.9811,1.98105,1.9811,29800000.0
2008-07-30 04:30:00,1.9811,1.9811,1.98105,1.98105,12400000.0
2008-07-30 04:31:00,1.98105,1.9812,1.98105,1.98115,19900000.0
2008-07-30 04:32:00,1.9812,1.98135,1.98095,1.98135,31900000.0
2008-07-30 04:33:00,1.98135,1.9814,1.98135,1.9814,16400000.0
2008-07-30 04:34:00,1.9814,1.9814,1.9813,1.9814,16600000.0
2008-07-30 04:35:00,1.9814,1.9817,1.9814,1.9817,22200000.0
2008-07-30 04:36:00,1.9817,1.982,1.98165,1.98195,58000000.0
2008-07-30 04:37:00,1.98195,1.982,1.9817,1.9819,52200000.0
2008-07-30 04:38:00,1.9819,1.982,1.98175,1.9819,64800000.0
2008-07-30 04:39:00,1.98185,1.98185,1.9816,1.98165,100600000.0
2008-07-30 04:40:00,1.9817,1.98195,1.98165,1.9819,53500000.0
2008-07-30 04:41:00,1.9818,1.9819,1.9818,1.9819,71700000.0
2008-07-30 04:42:00,1.9819,1.9819,1.9818,1.98185,53300000.0
2008-07-30 04:43:00,1.98185,1.9819,1.9817,1.98175,33200000.0
2008-07-30 04:44:00,1.9817,1.98175,1.9817,1.98175,7100000.0
2008-07-30 04:45:00,1.9817,1.98175,1.9817,1.9817,21600000.0
2008-07-30 04:46:00,1.9817,1.9817,1.98155,1.98155,36700000.0
2008-07-30 04:47:00,1.98155,1.98155,1.9815,1.9815,51200000.0
2008-07-30 04:48:00,1.9816,1.9817,1.9816,1.98165,25000000.0
2008-07-30 04:49:00,1.98165,1.98165,1.9815,1.9815,19400000.0
2008-07-30 04:50:00,1.9815,1.9815,1.98145,1.98145,6000000.0
2008-07-30 04:51:00,1.98145,1.98145,1.9813,1.9814,67300000.0
2008-07-30 04:52:00,1.98145,1.9816,1.98145,1.9815,18500000.0
2008-07-30 04:53:00,1.9815,1.9817,1.9815,1.9817,28800000.0
2008-07-30 04:54:00,1.9818,1.9818,1.9817,1.98175,46200000.0
2008-07-30 04:55:00,1.9818,1.9818,1.98175,1.9818,31800000.0
2008-07-30 04:56:00,1.9818,1.9818,1.98175,1.9818,18200000.0
2008-07-30 04:57:00,1.9819,1.982,1.9818,1.982,34900000.0
2008-07-30 04:58:00,1.98195,1.982,1.98185,1.98185,38400000.0
2008-07-30 04:59:00,1.98185,1.9819,1.9814,1.9816,132500000.0
2008-07-30 05:00:00,1.9816,1.98165,1.98145,1.9815,36600000.0
2008-07-30 05:01:00,1.98145,1.9815,1.98145,1.9815,38100000.0
2008-07-30 05:02:00,1.9815,1.9816,1.9815,1.98155,24000000.0
2008-07-30 05:03:00,1.98155,1.98155,1.98155,1.98155,6900000.0
2008-07-30 05:04:00,1.9816,1.98165,1.98155,1.98155,126500000.0
2008-07-30 05:05:00,1.98155,1.9816,1.98155,1.9816,32100000.0
2008-07-30 05:06:00,1.98155,1.98155,1.98145,1.98155,44100000.0
2008-07-30 05:07:00,1.98155,1.9816,1.9815,1.9816,13200000.0
2008-07-30 05:08:00,1.98155,1.98155,1.9815,1.9815,33300000.0
2008-07-30 05:09:00,1.98145,1.9815,1.98135,1.9814,42800000.0
2008-07-30 05:10:00,1.98135,1.9815,1.98135,1.98135,29500000.0
2008-07-30 05:11:00,1.9813,1.98135,1.9811,1.98115,87700000.0
2008-07-30 05:12:00,1.98115,1.9813,1.98085,1.98105,64900000.0
2008-07-30 05:13:00,1.98105,1.9812,1.98105,1.98115,21000000.0
2008-07-30 05:14:00,1.98105,1.9811,1.98105,1.9811,31400000.0
2008-07-30 05:15:00,1.9811,1.9811,1.9811,1.9811,48100000.0
2008-07-30 05:16:00,1.9811,1.9813,1.9811,1.9813,35400000.0
2008-07-30 05:17:00,1.9813,1.9813,1.9811,1.9811,15200000.0
2008-07-30 05:18:00,1.9811,1.9811,1.98095,1.981,17600000.0
2008-07-30 05:19:00,1.98095,1.98105,1.9806,1.9807,142300000.0
2008-07-30 05:20:00,1.98075,1.98075,1.98075,1.98075,3000000.0
2008-07-30 05:21:00,1.9807,1.9807,1.9807,1.9807,10600000.0
2008-07-30 05:22:00,1.9807,1.98075,1.9807,1.98075,16200000.0
2008-07-30 05:23:00,1.98075,1.98075,1.98075,1.98075,2000000.0
2008-07-30 05:24:00,1.98075,1.9809,1.98075,1.9809,30700000.0
2008-07-30 05:25:00,1.9809,1.9809,1.9809,1.9809,32800000.0
2008-07-30 05:26:00,1.9809,1.9809,1.98075,1.98075,20300000.0
2008-07-30 05:27:00,1.9808,1.98085,1.9808,1.98085,17000000.0
2008-07-30 05:28:00,1.98085,1.9809,1.98085,1.9809,11600000.0
2008-07-30 05:29:00,1.98095,1.981,1.9808,1.9809,37100000.0
2008-07-30 05:30:00,1.9809,1.9811,1.98085,1.9811,35200000.0
2008-07-30 05:31:00,1.9811,1.9811,1.981,1.9811,11700000.0
2008-07-30 05:32:00,1.9811,1.98125,1.9811,1.9812,21500000.0
2008-07-30 05:33:00,1.98125,1.98125,1.9811,1.9811,11500000.0
2008-07-30 05:34:00,1.9812,1.98125,1.9812,1.98125,11900000.0
2008-07-30 05:35:00,1.98125,1.98155,1.98125,1.98155,44900000.0
2008-07-30 05:36:00,1.98155,1.98155,1.98155,1.98155,14000000.0
2008-07-30 05:37:00,1.98155,1.98155,1.9815,1.9815,9600000.0
2008-07-30 05:38:00,1.9815,1.9815,1.9815,1.9815,27800000.0
2008-07-30 05:39:00,1.9815,1.9815,1.9815,1.9815,24800000.0
2008-07-30 05:40:00,1.9815,1.9816,1.9815,1.9816,51600000.0
2008-07-30 05:41:00,1.9816,1.9816,1.9815,1.9815,21500000.0
2008-07-30 05:42:00,1.98145,1.98145,1.98145,1.98145,6000000.0
2008-07-30 05:43:00,1.98145,1.98145,1.9812,1.9812,14000000.0
2008-07-30 05:44:00,1.98115,1.98125,1.98115,1.98125,34300000.0
2008-07-30 05:45:00,1.98125,1.9813,1.9812,1.9812,35800000.0
2008-07-30 05:46:00,1.9812,1.9812,1.9812,1.9812,11000000.0
2008-07-30 05:47:00,1.9812,1.9812,1.9812,1.9812,1000000.0
2008-07-30 05:48:00,1.9812,1.9812,1.9812,1.9812,4000000.0
2008-07-30 05:49:00,1.98115,1.9812,1.98115,1.9812,3800000.0
2008-07-30 05:50:00,1.9812,1.9813,1.9812,1.9813,6900000.0
2008-07-30 05:51:00,1.9812,1.9812,1.9812,1.9812,5500000.0
2008-07-30 05:52:00,1.9812,1.9812,1.9812,1.9812,13200000.0
2008-07-30 05:53:00,1.9813,1.9813,1.9813,1.9813,1000000.0
2008-07-30 05:54:00,1.98125,1.98125,1.981,1.9812,18900000.0
2008-07-30 05:55:00,1.9811,1.9811,1.9811,1.9811,5500000.0
2008-07-30 05:56:00,1.98115,1.98115,1.98115,1.98115,3000000.0
2008-07-30 05:57:00,1.98115,1.9812,1.98115,1.9812,4000000.0
2008-07-30 05:58:00,1.98115,1.9812,1.98115,1.98115,8400000.0
2008-07-30 05:59:00,1.98118,1.98129,1.98104,1.98129,83800000.0
2008-07-30 06:00:00,1.98115,1.9812,1.98115,1.9812,2000000.0
2008-07-30 06:01:00,1.98115,1.9812,1.98065,1.98065,44000000.0
2008-07-30 06:02:00,1.9806,1.98095,1.9806,1.98065,74200000.0
2008-07-30 06:03:00,1.98065,1.98095,1.9806,1.98085,102300000.0
2008-07-30 06:04:00,1.98085,1.9812,1.98085,1.9812,24100000.0
2008-07-30 06:05:00,1.9812,1.9812,1.9811,1.9811,7400000.0
2008-07-30 06:06:00,1.9811,1.9816,1.9811,1.9816,46900000.0
2008-07-30 06:07:00,1.9816,1.9816,1.9816,1.9816,18400000.0
2008-07-30 06:08:00,1.9816,1.9816,1.9815,1.9815,55800000.0
2008-07-30 06:09:00,1.9815,1.9815,1.9814,1.9815,177100000.0
2008-07-30 06:10:00,1.9814,1.9815,1.98135,1.9815,105200000.0
2008-07-30 06:11:00,1.9815,1.9815,1.9815,1.9815,19100000.0
2008-07-30 06:12:00,1.9815,1.9815,1.98145,1.98145,43100000.0
2008-07-30 06:13:00,1.9815,1.9816,1.9815,1.9815,70100000.0
2008-07-30 06:14:00,1.9816,1.9816,1.9816,1.9816,4000000.0
2008-07-30 06:15:00,1.98155,1.9816,1.9815,1.9815,10400000.0
2008-07-30 06:16:00,1.98155,1.9817,1.98155,1.98155,7000000.0
2008-07-30 06:17:00,1.98155,1.98155,1.98155,1.98155,4000000.0
2008-07-30 06:18:00,1.98155,1.9816,1.98155,1.9816,18700000.0
2008-07-30 06:19:00,1.9816,1.9816,1.9816,1.9816,65500000.0
2008-07-30 06:20:00,1.9816,1.9816,1.9816,1.9816,2000000.0
2008-07-30 06:21:00,1.9816,1.9816,1.9816,1.9816,1000000.0
2008-07-30 06:22:00,1.9816,1.9816,1.9816,1.9816,2000000.0
2008-07-30 06:23:00,1.98155,1.9818,1.98155,1.98155,16600000.0
2008-07-30 06:24:00,1.98155,1.98165,1.98155,1.9816,39700000.0
2008-07-30 06:25:00,1.9816,1.98165,1.9816,1.9816,20200000.0
2008-07-30 06:26:00,1.9816,1.98165,1.9816,1.98165,9000000.0
2008-07-30 06:27:00,1.9816,1.9816,1.9816,1.9816,3700000.0
2008-07-30 06:28:00,1.9816,1.9817,1.9816,1.98165,25900000.0
2008-07-30 06:29:00,1.98165,1.9817,1.9816,1.9816,29200000.0
2008-07-30 06:30:00,1.9816,1.9816,1.9816,1.9816,12600000.0
2008-07-30 06:31:00,1.9816,1.9816,1.9816,1.9816,9500000.0
2008-07-30 06:32:00,1.9816,1.9816,1.9816,1.9816,45100000.0
2008-07-30 06:33:00,1.9816,1.98165,1.9816,1.9816,39600000.0
2008-07-30 06:34:00,1.9816,1.9816,1.9816,1.9816,29500000.0
2008-07-30 06:35:00,1.9816,1.9818,1.9816,1.9817,92500000.0
2008-07-30 06:36:00,1.9817,1.9817,1.9816,1.9816,30100000.0
2008-07-30 06:37:00,1.9816,1.9816,1.9816,1.9816,23400000.0
2008-07-30 06:38:00,1.9816,1.9816,1.9816,1.9816,38500000.0
2008-07-30 06:39:00,1.9816,1.98175,1.98155,1.98175,42700000.0
2008-07-30 06:40:00,1.9816,1.9816,1.9816,1.9816,46100000.0
2008-07-30 06:41:00,1.9816,1.98165,1.9816,1.9816,45000000.0
2008-07-30 06:42:00,1.98165,1.98165,1.98155,1.9816,31700000.0
2008-07-30 06:43:00,1.9816,1.9816,1.9816,1.9816,33800000.0
2008-07-30 06:44:00,1.9816,1.9816,1.9816,1.9816,12700000.0
2008-07-30 06:45:00,1.9816,1.9816,1.9816,1.9816,15200000.0
2008-07-30 06:46:00,1.9816,1.9816,1.9816,1.9816,5600000.0
2008-07-30 06:47:00,1.9816,1.9817,1.9816,1.9817,8200000.0
2008-07-30 06:48:00,1.9817,1.9817,1.9814,1.9814,46200000.0
2008-07-30 06:49:00,1.98155,1.9817,1.98155,1.9816,13800000.0
2008-07-30 06:50:00,1.9816,1.9816,1.9816,1.9816,4800000.0
2008-07-30 06:51:00,1.9816,1.9816,1.9813,1.9813,51100000.0
2008-07-30 06:52:00,1.9813,1.9814,1.9813,1.9813,56200000.0
2008-07-30 06:53:00,1.9813,1.9813,1.98125,1.9813,22900000.0
2008-07-30 06:54:00,1.9813,1.98145,1.9813,1.9814,113100000.0
2008-07-30 06:55:00,1.98135,1.98135,1.9813,1.9813,51500000.0
2008-07-30 06:56:00,1.9813,1.98145,1.9813,1.9814,51500000.0
2008-07-30 06:57:00,1.9814,1.9816,1.9814,1.98155,38000000.0
2008-07-30 06:58:00,1.98155,1.9816,1.98155,1.98155,18400000.0
2008-07-30 06:59:00,1.98155,1.9816,1.98155,1.9816,14400000.0
2008-07-30 07:00:00,1.9815,1.9815,1.9813,1.98135,25800000.0
2008-07-30 07:01:00,1.98125,1.9814,1.98125,1.9813,55000000.0
2008-07-30 07:02:00,1.9813,1.9813,1.98125,1.9813,24200000.0
2008-07-30 07:03:00,1.9813,1.9813,1.9812,1.9812,53000000.0
2008-07-30 07:04:00,1.98125,1.9814,1.98115,1.98115,52900000.0
2008-07-30 07:05:00,1.9812,1.9814,1.98115,1.98135,26900000.0
2008-07-30 07:06:00,1.98135,1.9814,1.98125,1.9813,23500000.0
2008-07-30 07:07:00,1.9813,1.9814,1.9813,1.9813,27000000.0
2008-07-30 07:08:00,1.9813,1.9813,1.98115,1.98115,27100000.0
2008-07-30 07:09:00,1.98115,1.98115,1.98115,1.98115,4000000.0
2008-07-30 07:10:00,1.98115,1.98115,1.98105,1.98115,11800000.0
2008-07-30 07:11:00,1.98115,1.9813,1.98115,1.9813,28500000.0
2008-07-30 07:12:00,1.9813,1.9813,1.98125,1.9813,20800000.0
2008-07-30 07:13:00,1.9814,1.9816,1.98125,1.9814,71900000.0
2008-07-30 07:14:00,1.9814,1.9815,1.98135,1.98135,109400000.0
2008-07-30 07:15:00,1.98135,1.98135,1.98115,1.9812,97300000.0
2008-07-30 07:16:00,1.9812,1.9812,1.98115,1.9812,23500000.0
2008-07-30 07:17:00,1.98115,1.9812,1.9811,1.9812,23300000.0
2008-07-30 07:18:00,1.9812,1.9812,1.98095,1.981,64900000.0
2008-07-30 07:19:00,1.981,1.9811,1.981,1.9811,19400000.0
2008-07-30 07:20:00,1.9811,1.9811,1.9811,1.9811,27000000.0
2008-07-30 07:21:00,1.9811,1.9812,1.9811,1.9812,5000000.0
2008-07-30 07:22:00,1.9812,1.9812,1.98105,1.9811,46700000.0
2008-07-30 07:23:00,1.9811,1.98125,1.98105,1.9812,32200000.0
2008-07-30 07:24:00,1.9812,1.98125,1.9811,1.9812,48100000.0
2008-07-30 07:25:00,1.9812,1.9812,1.9811,1.9811,39300000.0
2008-07-30 07:26:00,1.9811,1.9812,1.9811,1.98115,20900000.0
2008-07-30 07:27:00,1.98115,1.98115,1.98115,1.98115,4000000.0
2008-07-30 07:28:00,1.9812,1.9812,1.9812,1.9812,1000000.0
2008-07-30 07:29:00,1.9812,1.9812,1.9812,1.9812,2000000.0
2008-07-30 07:30:00,1.9812,1.9812,1.9811,1.98115,72500000.0
2008-07-30 07:31:00,1.98115,1.98115,1.98115,1.98115,3000000.0
2008-07-30 07:32:00,1.98115,1.9812,1.98115,1.9812,21800000.0
2008-07-30 07:33:00,1.9812,1.9813,1.98115,1.9813,17200000.0
2008-07-30 07:34:00,1.98125,1.9814,1.98115,1.98125,81300000.0
2008-07-30 07:35:00,1.98125,1.98125,1.9811,1.9812,108800000.0
2008-07-30 07:36:00,1.9812,1.9812,1.9812,1.9812,42600000.0
2008-07-30 07:37:00,1.9812,1.98135,1.98115,1.9813,96900000.0
2008-07-30 07:38:00,1.9813,1.9813,1.9813,1.9813,43200000.0
2008-07-30 07:39:00,1.9813,1.9813,1.9813,1.9813,32200000.0
2008-07-30 07:40:00,1.98134,1.98134,1.98071,1.98119,153300000.0
2008-07-30 07:41:00,1.9813,1.9813,1.9813,1.9813,6400000.0
2008-07-30 07:42:00,1.9813,1.9813,1.9813,1.9813,2100000.0
2008-07-30 07:43:00,1.9813,1.9813,1.9811,1.9811,13800000.0
2008-07-30 07:44:00,1.9811,1.9811,1.981,1.9811,18800000.0
2008-07-30 07:45:00,1.9811,1.9811,1.9808,1.9808,27400000.0
2008-07-30 07:46:00,1.9808,1.9809,1.9808,1.9809,42200000.0
2008-07-30 07:47:00,1.9808,1.981,1.9808,1.9809,70600000.0
2008-07-30 07:48:00,1.9809,1.981,1.9809,1.9809,44800000.0
2008-07-30 07:49:00,1.9809,1.98095,1.9808,1.9808,76100000.0
2008-07-30 07:50:00,1.9808,1.9808,1.97835,1.9785,457300000.0
2008-07-30 07:51:00,1.9785,1.97895,1.9783,1.9787,199700000.0
2008-07-30 07:52:00,1.9787,1.9788,1.9782,1.9786,198100000.0
2008-07-30 07:53:00,1.9786,1.9789,1.9786,1.9787,114400000.0
2008-07-30 07:54:00,1.9789,1.9791,1.9787,1.979,255200000.0
2008-07-30 07:55:00,1.979,1.9792,1.97885,1.979,204300000.0
2008-07-30 07:56:00,1.9791,1.9791,1.97865,1.9787,103100000.0
2008-07-30 07:57:00,1.97865,1.97895,1.9783,1.9783,90500000.0
2008-07-30 07:58:00,1.9784,1.9785,1.97795,1.97805,182800000.0
2008-07-30 07:59:00,1.9781,1.97845,1.9781,1.9781,63300000.0
2008-07-30 08:00:00,1.9781,1.9784,1.9781,1.9782,118000000.0
2008-07-30 08:01:00,1.9782,1.9786,1.9782,1.97855,52500000.0
2008-07-30 08:02:00,1.9785,1.97865,1.9782,1.9784,148300000.0
2008-07-30 08:03:00,1.9784,1.9784,1.9782,1.9783,106500000.0
2008-07-30 08:04:00,1.9783,1.979,1.9783,1.9786,81500000.0
2008-07-30 08:05:00,1.9786,1.9786,1.9785,1.9785,45800000.0
2008-07-30 08:06:00,1.9785,1.9786,1.9783,1.9785,64400000.0
2008-07-30 08:07:00,1.9785,1.9785,1.9773,1.9774,292700000.0
2008-07-30 08:08:00,1.9772,1.9777,1.9771,1.9775,146600000.0
2008-07-30 08:09:00,1.9775,1.9778,1.9773,1.9776,136500000.0
2008-07-30 08:10:00,1.9778,1.97805,1.9777,1.97805,231600000.0
2008-07-30 08:11:00,1.978,1.97815,1.9777,1.9779,97300000.0
2008-07-30 08:12:00,1.97785,1.9781,1.97785,1.97805,79000000.0
2008-07-30 08:13:00,1.97805,1.97805,1.9779,1.9779,35500000.0
2008-07-30 08:14:00,1.9779,1.9779,1.97725,1.97725,78699999.0
2008-07-30 08:15:00,1.97725,1.9774,1.97725,1.9774,40900000.0
2008-07-30 08:16:00,1.9774,1.97755,1.9774,1.97755,32300000.0
2008-07-30 08:17:00,1.9775,1.9776,1.9773,1.97755,196800000.0
2008-07-30 08:18:00,1.9775,1.97765,1.97675,1.97695,319000000.0
2008-07-30 08:19:00,1.9769,1.9777,1.9769,1.97765,115600000.0
2008-07-30 08:20:00,1.97765,1.97785,1.9774,1.9778,195700000.0
2008-07-30 08:21:00,1.9778,1.9778,1.97765,1.97775,101600000.0
2008-07-30 08:22:00,1.97775,1.97815,1.97775,1.978,95400000.0
2008-07-30 08:23:00,1.97805,1.97805,1.97755,1.97755,144300000.0
2008-07-30 08:24:00,1.97755,1.9779,1.9775,1.97765,204100000.0
2008-07-30 08:25:00,1.9777,1.97785,1.97755,1.97785,51600000.0
2008-07-30 08:26:00,1.97785,1.9782,1.97785,1.9781,102600000.0
2008-07-30 08:27:00,1.9781,1.97815,1.97725,1.97765,203200000.0
2008-07-30 08:28:00,1.9776,1.9776,1.97725,1.9774,82800000.0
2008-07-30 08:29:00,1.9773,1.9775,1.9773,1.9773,103100000.0
2008-07-30 08:30:00,1.9773,1.9778,1.97725,1.9776,136100000.0
2008-07-30 08:31:00,1.97765,1.97835,1.97765,1.978,197200000.0
2008-07-30 08:32:00,1.9781,1.97815,1.978,1.97815,67600000.0
2008-07-30 08:33:00,1.97815,1.9782,1.97775,1.97805,246300000.0
2008-07-30 08:34:00,1.97805,1.97805,1.97755,1.97785,174200000.0
2008-07-30 08:35:00,1.97785,1.9782,1.9777,1.9781,273200000.0
2008-07-30 08:36:00,1.97815,1.97835,1.9777,1.97805,239700000.0
2008-07-30 08:37:00,1.9781,1.97825,1.9779,1.9782,121100000.0
2008-07-30 08:38:00,1.9782,1.9785,1.9782,1.9784,81500000.0
2008-07-30 08:39:00,1.9784,1.9786,1.97835,1.9786,125100000.0
2008-07-30 08:40:00,1.9786,1.97885,1.9786,1.97875,82100000.0
2008-07-30 08:41:00,1.97875,1.97875,1.9781,1.97845,137600000.0
2008-07-30 08:42:00,1.97845,1.9787,1.9784,1.9787,70900000.0
2008-07-30 08:43:00,1.97865,1.97865,1.9785,1.97855,103900000.0
2008-07-30 08:44:00,1.97855,1.9788,1.9784,1.9787,149700000.0
2008-07-30 08:45:00,1.9786,1.9787,1.9781,1.9781,111200000.0
2008-07-30 08:46:00,1.9781,1.9781,1.9778,1.97785,54700000.0
2008-07-30 08:47:00,1.97785,1.97855,1.9778,1.97855,97300000.0
2008-07-30 08:48:00,1.97855,1.9788,1.9784,1.9786,170400000.0
2008-07-30 08:49:00,1.9786,1.9786,1.9784,1.97845,71000000.0
2008-07-30 08:50:00,1.97845,1.97855,1.97845,1.97855,36200000.0
2008-07-30 08:51:00,1.97855,1.9787,1.97855,1.9787,52100000.0
2008-07-30 08:52:00,1.97865,1.97925,1.9786,1.9792,124200000.0
2008-07-30 08:53:00,1.9792,1.9796,1.9791,1.97925,158700000.0
2008-07-30 08:54:00,1.97925,1.9793,1.9791,1.9792,97300000.0
2008-07-30 08:55:00,1.97915,1.97955,1.9791,1.97955,159300000.0
2008-07-30 08:56:00,1.97965,1.9798,1.9791,1.97925,182300000.0
2008-07-30 08:57:00,1.9792,1.9792,1.9788,1.97885,154600000.0
2008-07-30 08:58:00,1.9788,1.97885,1.9782,1.9785,218000000.0
2008-07-30 08:59:00,1.9785,1.97865,1.9785,1.9786,155500000.0
2008-07-30 09:00:00,1.9786,1.9791,1.9786,1.97895,257100000.0
2008-07-30 09:01:00,1.97895,1.97925,1.9789,1.9792,90900000.0
2008-07-30 09:02:00,1.9792,1.9801,1.9792,1.98005,195100000.0
2008-07-30 09:03:00,1.9802,1.9805,1.97955,1.9796,292500000.0
2008-07-30 09:04:00,1.97965,1.9799,1.97945,1.97975,154400000.0
2008-07-30 09:05:00,1.97975,1.98035,1.97965,1.9803,360400000.0
2008-07-30 09:06:00,1.9803,1.9809,1.98025,1.9808,291100000.0
2008-07-30 09:07:00,1.9808,1.9815,1.98075,1.98115,308200000.0
2008-07-30 09:08:00,1.98115,1.98135,1.9809,1.98135,262600000.0
2008-07-30 09:09:00,1.9815,1.98165,1.9811,1.9811,217600000.0
2008-07-30 09:10:00,1.98105,1.98155,1.981,1.9814,326200000.0
2008-07-30 09:11:00,1.9814,1.9814,1.98045,1.9805,493800000.0
2008-07-30 09:12:00,1.98055,1.98055,1.9802,1.9803,302500000.0
2008-07-30 09:13:00,1.9803,1.98075,1.9803,1.9806,354700000.0
2008-07-30 09:14:00,1.9806,1.98085,1.98045,1.9807,389900000.0
2008-07-30 09:15:00,1.98065,1.98065,1.9803,1.9804,319000000.0
2008-07-30 09:16:00,1.9804,1.9815,1.98035,1.98145,297600000.0
2008-07-30 09:17:00,1.9815,1.98155,1.98065,1.9812,306000000.0
2008-07-30 09:18:00,1.98115,1.98115,1.98055,1.98055,333300000.0
2008-07-30 09:19:00,1.98065,1.98065,1.9804,1.9804,190900000.0
2008-07-30 09:20:00,1.9804,1.9805,1.98025,1.98035,139500000.0
2008-07-30 09:21:00,1.98035,1.9804,1.9803,1.9804,142400000.0
2008-07-30 09:22:00,1.9804,1.98045,1.98025,1.98035,303600000.0
2008-07-30 09:23:00,1.9804,1.9807,1.98035,1.9806,96600000.0
2008-07-30 09:24:00,1.9806,1.9807,1.9804,1.98045,188500000.0
2008-07-30 09:25:00,1.98045,1.9806,1.98035,1.98035,130600000.0
2008-07-30 09:26:00,1.98035,1.98055,1.98035,1.98055,122700000.0
2008-07-30 09:27:00,1.98055,1.9813,1.98055,1.9812,284000000.0
2008-07-30 09:28:00,1.9812,1.98135,1.98095,1.9811,283200000.0
2008-07-30 09:29:00,1.9811,1.9813,1.981,1.9811,277500000.0
2008-07-30 09:30:00,1.98105,1.9813,1.981,1.98115,296500000.0
2008-07-30 09:31:00,1.98115,1.98115,1.98075,1.9808,168400000.0
2008-07-30 09:32:00,1.9808,1.9811,1.9808,1.9811,152700000.0
2008-07-30 09:33:00,1.98115,1.98125,1.98075,1.98075,253100000.0
2008-07-30 09:34:00,1.98075,1.9808,1.98065,1.98075,152800000.0
2008-07-30 09:35:00,1.98075,1.9812,1.98045,1.98045,266600000.0
2008-07-30 09:36:00,1.98045,1.9806,1.98045,1.98055,161600000.0
2008-07-30 09:37:00,1.9805,1.98105,1.9805,1.98095,193400000.0
2008-07-30 09:38:00,1.98095,1.98095,1.9808,1.98085,181400000.0
2008-07-30 09:39:00,1.9808,1.98095,1.9808,1.98085,81900000.0
2008-07-30 09:40:00,1.98085,1.98085,1.9806,1.9806,204000000.0
2008-07-30 09:41:00,1.98065,1.98075,1.98055,1.98055,130900000.0
2008-07-30 09:42:00,1.98055,1.9809,1.98025,1.9808,380600000.0
2008-07-30 09:43:00,1.9808,1.98155,1.9808,1.98135,271000000.0
2008-07-30 09:44:00,1.98135,1.9817,1.9813,1.98145,249200001.0
2008-07-30 09:45:00,1.9814,1.9814,1.9807,1.98085,251700000.0
2008-07-30 09:46:00,1.98085,1.98085,1.9808,1.98085,65900000.0
2008-07-30 09:47:00,1.98085,1.98165,1.98085,1.98165,268600000.0
2008-07-30 09:48:00,1.98165,1.98165,1.98125,1.98125,171800000.0
2008-07-30 09:49:00,1.98135,1.98135,1.9811,1.98125,148600000.0
2008-07-30 09:50:00,1.98125,1.9813,1.9811,1.9811,86400000.0
2008-07-30 09:51:00,1.9811,1.98115,1.98085,1.9809,258700000.0
2008-07-30 09:52:00,1.9809,1.98095,1.98085,1.98095,115300000.0
2008-07-30 09:53:00,1.981,1.981,1.98085,1.9809,115700000.0
2008-07-30 09:54:00,1.9809,1.9811,1.9807,1.9811,244500000.0
2008-07-30 09:55:00,1.9811,1.9813,1.9811,1.98125,113600000.0
2008-07-30 09:56:00,1.98125,1.9815,1.9812,1.9815,187200000.0
2008-07-30 09:57:00,1.9816,1.9819,1.9813,1.9816,267200000.0
2008-07-30 09:58:00,1.98165,1.9818,1.98155,1.98175,81600000.0
2008-07-30 09:59:00,1.98175,1.9822,1.9817,1.9822,171900000.0
2008-07-30 10:00:00,1.9822,1.9826,1.9821,1.98235,480700000.0
2008-07-30 10:01:00,1.98235,1.98345,1.9821,1.9834,650900000.0
2008-07-30 10:02:00,1.9834,1.9836,1.9829,1.9831,483900000.0
2008-07-30 10:03:00,1.9831,1.9832,1.98295,1.9832,223700000.0
2008-07-30 10:04:00,1.9831,1.9831,1.98275,1.98275,487700000.0
2008-07-30 10:05:00,1.9827,1.9828,1.98235,1.9825,310500000.0
2008-07-30 10:06:00,1.9825,1.98255,1.98215,1.98245,582300000.0
2008-07-30 10:07:00,1.9825,1.9825,1.9822,1.9822,255300000.0
2008-07-30 10:08:00,1.98225,1.98255,1.9821,1.98225,235500000.0
2008-07-30 10:09:00,1.98225,1.9825,1.98215,1.9822,187100000.0
2008-07-30 10:10:00,1.9822,1.9822,1.9818,1.98205,501400000.0
2008-07-30 10:11:00,1.982,1.98205,1.98155,1.9816,405500000.0
2008-07-30 10:12:00,1.9816,1.9816,1.98125,1.98135,223300000.0
2008-07-30 10:13:00,1.9813,1.9815,1.9812,1.9813,147700000.0
2008-07-30 10:14:00,1.9813,1.9816,1.9812,1.9815,357300000.0
2008-07-30 10:15:00,1.9815,1.982,1.9814,1.982,366800000.0
2008-07-30 10:16:00,1.982,1.9821,1.9813,1.98185,517100000.0
2008-07-30 10:17:00,1.98185,1.982,1.9817,1.9817,386000000.0
2008-07-30 10:18:00,1.9817,1.9819,1.98165,1.98185,131600000.0
2008-07-30 10:19:00,1.98195,1.9822,1.98195,1.9822,284200000.0
2008-07-30 10:20:00,1.98225,1.98245,1.98175,1.98185,431700000.0
2008-07-30 10:21:00,1.98185,1.9822,1.98185,1.98205,268500000.0
2008-07-30 10:22:00,1.9821,1.9827,1.9821,1.98265,345200000.0
2008-07-30 10:23:00,1.9826,1.9826,1.9822,1.9823,242200000.0
2008-07-30 10:24:00,1.9823,1.98235,1.9823,1.98235,81800000.0
2008-07-30 10:25:00,1.98235,1.9824,1.98225,1.98225,210300000.0
2008-07-30 10:26:00,1.98225,1.98265,1.98215,1.98265,403900000.0
2008-07-30 10:27:00,1.98255,1.9827,1.98235,1.9827,335900000.0
2008-07-30 10:28:00,1.9827,1.98295,1.9825,1.9826,452500000.0
2008-07-30 10:29:00,1.9826,1.9829,1.98235,1.9828,276600000.0
2008-07-30 10:30:00,1.9828,1.9831,1.9824,1.98245,308900000.0
2008-07-30 10:31:00,1.9825,1.9827,1.98245,1.98255,140400000.0
2008-07-30 10:32:00,1.9825,1.98255,1.9823,1.9824,232600000.0
2008-07-30 10:33:00,1.9824,1.98355,1.9824,1.98335,367100000.0
2008-07-30 10:34:00,1.9833,1.9833,1.9829,1.9831,182300000.0
2008-07-30 10:35:00,1.9831,1.98315,1.9829,1.983,142800000.0
2008-07-30 10:36:00,1.98295,1.9831,1.98255,1.9826,232600000.0
2008-07-30 10:37:00,1.9826,1.98265,1.98225,1.9823,345200000.0
2008-07-30 10:38:00,1.98235,1.98265,1.98225,1.9823,395800000.0
2008-07-30 10:39:00,1.98235,1.9828,1.98225,1.9825,324300000.0
2008-07-30 10:40:00,1.98255,1.9829,1.98255,1.9827,194600000.0
2008-07-30 10:41:00,1.9827,1.9829,1.9825,1.9825,278600000.0
2008-07-30 10:42:00,1.9825,1.9828,1.98245,1.98265,296100000.0
2008-07-30 10:43:00,1.98265,1.9829,1.98265,1.9827,210600000.0
2008-07-30 10:44:00,1.9827,1.9827,1.9826,1.9826,93300000.0
2008-07-30 10:45:00,1.9826,1.9826,1.9825,1.9825,108700000.0
2008-07-30 10:46:00,1.98255,1.9827,1.98255,1.98255,133600000.0
2008-07-30 10:47:00,1.98255,1.9827,1.9825,1.9826,234300001.0
2008-07-30 10:48:00,1.9826,1.98275,1.98255,1.98275,215500000.0
2008-07-30 10:49:00,1.98275,1.9833,1.98275,1.98315,171200001.0
2008-07-30 10:50:00,1.9831,1.9833,1.983,1.9833,232800000.0
2008-07-30 10:51:00,1.98325,1.98335,1.98315,1.98325,319100000.0
2008-07-30 10:52:00,1.98325,1.9835,1.98305,1.98305,205199999.0
2008-07-30 10:53:00,1.9831,1.9832,1.9831,1.9832,68200000.0
2008-07-30 10:54:00,1.9832,1.9832,1.98285,1.98295,162900000.0
2008-07-30 10:55:00,1.98295,1.983,1.9827,1.98275,330400000.0
2008-07-30 10:56:00,1.9828,1.983,1.9827,1.9829,300300000.0
2008-07-30 10:57:00,1.9829,1.98295,1.98285,1.98285,105300000.0
2008-07-30 10:58:00,1.9829,1.983,1.98275,1.9829,284600000.0
2008-07-30 10:59:00,1.9829,1.98295,1.98285,1.98295,136800000.0
2008-07-30 11:00:00,1.98295,1.98295,1.98245,1.98255,255600000.0
2008-07-30 11:01:00,1.98255,1.98255,1.98205,1.9821,371400000.0
2008-07-30 11:02:00,1.9822,1.9822,1.9818,1.9822,235500000.0
2008-07-30 11:03:00,1.98215,1.98245,1.9819,1.98195,259300000.0
2008-07-30 11:04:00,1.98195,1.98195,1.9819,1.9819,95600000.0
2008-07-30 11:05:00,1.9819,1.98225,1.9819,1.9822,242300000.0
2008-07-30 11:06:00,1.9822,1.9822,1.98195,1.98195,557700000.0
2008-07-30 11:07:00,1.98195,1.9826,1.98195,1.98255,309500000.0
2008-07-30 11:08:00,1.98255,1.9828,1.98255,1.9827,65200000.0
2008-07-30 11:09:00,1.9827,1.9831,1.98265,1.9831,128100000.0
2008-07-30 11:10:00,1.9831,1.9834,1.9831,1.9834,128200000.0
2008-07-30 11:11:00,1.98335,1.98425,1.9833,1.9837,430500000.0
2008-07-30 11:12:00,1.9837,1.9837,1.98345,1.9835,194100000.0
2008-07-30 11:13:00,1.9835,1.9836,1.98335,1.98345,273000000.0
2008-07-30 11:14:00,1.98345,1.9838,1.98335,1.9834,371800000.0
2008-07-30 11:15:00,1.98345,1.98365,1.9833,1.9833,306500000.0
2008-07-30 11:16:00,1.98335,1.9835,1.9833,1.98335,273700000.0
2008-07-30 11:17:00,1.98335,1.98335,1.983,1.98305,193500000.0
2008-07-30 11:18:00,1.983,1.98305,1.9827,1.9827,208800000.0
2008-07-30 11:19:00,1.9827,1.9832,1.9826,1.9831,327800000.0
2008-07-30 11:20:00,1.9831,1.9831,1.98275,1.98285,157800000.0
2008-07-30 11:21:00,1.98285,1.98285,1.98265,1.9827,134600000.0
2008-07-30 11:22:00,1.98265,1.9828,1.9826,1.9827,92600000.0
2008-07-30 11:23:00,1.9827,1.9827,1.9826,1.9827,135700000.0
2008-07-30 11:24:00,1.9827,1.9827,1.9825,1.9825,218500000.0
2008-07-30 11:25:00,1.9825,1.9825,1.9821,1.9822,217700000.0
2008-07-30 11:26:00,1.98225,1.9824,1.98225,1.98235,155200000.0
2008-07-30 11:27:00,1.9824,1.9824,1.98215,1.98215,105700000.0
2008-07-30 11:28:00,1.98215,1.98225,1.98175,1.9818,247500000.0
2008-07-30 11:29:00,1.98175,1.98195,1.98165,1.9818,417300001.0
2008-07-30 11:30:00,1.9818,1.9826,1.9818,1.9825,192000000.0
2008-07-30 11:31:00,1.98255,1.983,1.9824,1.98295,283500000.0
2008-07-30 11:32:00,1.9829,1.98295,1.982,1.9821,205900000.0
2008-07-30 11:33:00,1.9821,1.98255,1.982,1.9824,394600000.0
2008-07-30 11:34:00,1.9824,1.9826,1.9823,1.9826,185800000.0
2008-07-30 11:35:00,1.9826,1.9829,1.98255,1.9827,385000000.0
2008-07-30 11:36:00,1.9828,1.9828,1.98255,1.98275,350100000.0
2008-07-30 11:37:00,1.98275,1.9828,1.98215,1.98215,287300000.0
2008-07-30 11:38:00,1.98215,1.98245,1.9819,1.98245,409300000.0
2008-07-30 11:39:00,1.9826,1.9828,1.9825,1.9826,306800000.0
2008-07-30 11:40:00,1.9826,1.9827,1.9825,1.9827,284900000.0
2008-07-30 11:41:00,1.9827,1.9828,1.9825,1.9825,319800000.0
2008-07-30 11:42:00,1.9825,1.9826,1.98225,1.98235,339200000.0
2008-07-30 11:43:00,1.9823,1.983,1.98225,1.9829,329500000.0
2008-07-30 11:44:00,1.9829,1.9833,1.9828,1.9832,387400000.0
2008-07-30 11:45:00,1.9832,1.9832,1.98265,1.9827,373200000.0
2008-07-30 11:46:00,1.9827,1.9827,1.9823,1.98235,355100000.0
2008-07-30 11:47:00,1.98235,1.98235,1.982,1.982,295300000.0
2008-07-30 11:48:00,1.9819,1.9819,1.98145,1.98155,441400000.0
2008-07-30 11:49:00,1.98155,1.9817,1.98155,1.9816,167500000.0
2008-07-30 11:50:00,1.9816,1.98215,1.9816,1.98195,209100000.0
2008-07-30 11:51:00,1.982,1.98225,1.982,1.9821,232800000.0
2008-07-30 11:52:00,1.9821,1.9821,1.9814,1.9814,414200000.0
2008-07-30 11:53:00,1.9814,1.9816,1.9812,1.98135,500700001.0
2008-07-30 11:54:00,1.9814,1.98155,1.98105,1.98145,331100000.0
2008-07-30 11:55:00,1.98145,1.98155,1.98125,1.98145,264000000.0
2008-07-30 11:56:00,1.98145,1.98155,1.98125,1.9813,396300000.0
2008-07-30 11:57:00,1.9813,1.9813,1.9806,1.98065,239200000.0
2008-07-30 11:58:00,1.98065,1.98065,1.98005,1.9804,393600000.0
2008-07-30 11:59:00,1.9804,1.9804,1.9799,1.98,532700000.0
2008-07-30 12:00:00,1.98,1.9801,1.9798,1.97995,314599999.0
2008-07-30 12:01:00,1.97995,1.97995,1.9795,1.9797,330100000.0
2008-07-30 12:02:00,1.9797,1.98,1.9797,1.9797,257100000.0
2008-07-30 12:03:00,1.9797,1.97985,1.9797,1.9798,100200000.0
2008-07-30 12:04:00,1.97985,1.9802,1.97985,1.9801,70100000.0
2008-07-30 12:05:00,1.98015,1.9802,1.9798,1.97985,162500000.0
2008-07-30 12:06:00,1.97985,1.98,1.9798,1.98,69500000.0
2008-07-30 12:07:00,1.9799,1.98,1.97985,1.9799,45800000.0
2008-07-30 12:08:00,1.97995,1.9803,1.97995,1.9801,114800000.0
2008-07-30 12:09:00,1.9801,1.9801,1.97985,1.9801,113500000.0
2008-07-30 12:10:00,1.9801,1.9803,1.9801,1.9803,258300000.0
2008-07-30 12:11:00,1.9803,1.98055,1.9798,1.9804,441300000.0
2008-07-30 12:12:00,1.98045,1.98065,1.9802,1.9802,349300000.0
2008-07-30 12:13:00,1.9802,1.9802,1.97985,1.98005,149900000.0
2008-07-30 12:14:00,1.98,1.9803,1.98,1.9801,53500000.0
2008-07-30 12:15:00,1.9801,1.9802,1.9801,1.9801,194600000.0
2008-07-30 12:16:00,1.9801,1.98025,1.98005,1.9802,174000000.0
2008-07-30 12:17:00,1.9802,1.9802,1.98005,1.98005,125300000.0
2008-07-30 12:18:00,1.9801,1.98055,1.98005,1.9805,241000000.0
2008-07-30 12:19:00,1.9805,1.9805,1.9803,1.98035,148300000.0
2008-07-30 12:20:00,1.9804,1.9805,1.9803,1.98035,181900000.0
2008-07-30 12:21:00,1.9804,1.9804,1.98015,1.9802,146300000.0
2008-07-30 12:22:00,1.98025,1.98025,1.98005,1.98015,88500000.0
2008-07-30 12:23:00,1.98015,1.9802,1.97995,1.98,83000000.0
2008-07-30 12:24:00,1.98005,1.98005,1.97955,1.9796,176800000.0
2008-07-30 12:25:00,1.9796,1.9797,1.97935,1.9795,251000000.0
2008-07-30 12:26:00,1.97945,1.9796,1.9793,1.9793,87800000.0
2008-07-30 12:27:00,1.9793,1.9793,1.97895,1.97905,270600000.0
2008-07-30 12:28:00,1.97905,1.9791,1.979,1.9791,158500000.0
2008-07-30 12:29:00,1.9791,1.9791,1.97895,1.979,231000000.0
2008-07-30 12:30:00,1.979,1.979,1.97825,1.9785,262667500.0
2008-07-30 12:31:00,1.97855,1.9788,1.97855,1.9787,109400000.0
2008-07-30 12:32:00,1.9787,1.9789,1.97825,1.97825,262300000.0
2008-07-30 12:33:00,1.9783,1.97865,1.9782,1.9785,151000000.0
2008-07-30 12:34:00,1.9785,1.9785,1.9781,1.97845,142600000.0
2008-07-30 12:35:00,1.97845,1.97855,1.97825,1.97855,205700000.0
2008-07-30 12:36:00,1.97855,1.979,1.9782,1.9789,287900001.0
2008-07-30 12:37:00,1.9789,1.979,1.97865,1.97885,184100000.0
2008-07-30 12:38:00,1.97885,1.97895,1.97845,1.9786,125600000.0
2008-07-30 12:39:00,1.9786,1.9788,1.97855,1.9788,142500000.0
2008-07-30 12:40:00,1.9787,1.9788,1.97865,1.9787,50700000.0
2008-07-30 12:41:00,1.9788,1.9788,1.97865,1.9787,104600000.0
2008-07-30 12:42:00,1.97865,1.9791,1.97865,1.97895,154600000.0
2008-07-30 12:43:00,1.979,1.9791,1.9789,1.979,177200000.0
2008-07-30 12:44:00,1.97895,1.9791,1.97885,1.97895,126400000.0
2008-07-30 12:45:00,1.97895,1.979,1.9788,1.9788,88200000.0
2008-07-30 12:46:00,1.9788,1.979,1.9787,1.979,112300000.0
2008-07-30 12:47:00,1.979,1.979,1.9789,1.9789,36900000.0
2008-07-30 12:48:00,1.97895,1.9791,1.9789,1.9791,25500000.0
2008-07-30 12:49:00,1.9791,1.9793,1.9791,1.9793,60000000.0
2008-07-30 12:50:00,1.9793,1.9793,1.97885,1.9791,132500000.0
2008-07-30 12:51:00,1.9791,1.9793,1.9791,1.97925,64400000.0
2008-07-30 12:52:00,1.9793,1.9793,1.97915,1.9793,90200000.0
2008-07-30 12:53:00,1.9793,1.9795,1.9793,1.9795,83300000.0
2008-07-30 12:54:00,1.9795,1.9796,1.97925,1.97925,133500000.0
2008-07-30 12:55:00,1.97925,1.97965,1.9792,1.9795,193600000.0
2008-07-30 12:56:00,1.9795,1.9795,1.9793,1.9794,126200000.0
2008-07-30 12:57:00,1.9794,1.9794,1.97905,1.97905,170700001.0
2008-07-30 12:58:00,1.97905,1.9796,1.97905,1.9795,234600000.0
2008-07-30 12:59:00,1.9795,1.97965,1.9793,1.97965,239600000.0
2008-07-30 13:00:00,1.97965,1.9798,1.97915,1.9793,206500000.0
2008-07-30 13:01:00,1.9793,1.9793,1.979,1.9791,141700000.0
2008-07-30 13:02:00,1.9791,1.9793,1.9791,1.9793,109200000.0
2008-07-30 13:03:00,1.9793,1.9794,1.97915,1.9794,163700000.0
2008-07-30 13:04:00,1.9794,1.9794,1.97915,1.9792,88800000.0
2008-07-30 13:05:00,1.9792,1.97925,1.97875,1.9792,166400000.0
2008-07-30 13:06:00,1.9792,1.9794,1.9791,1.9793,112700000.0
2008-07-30 13:07:00,1.97925,1.97935,1.97925,1.97935,22800000.0
2008-07-30 13:08:00,1.9794,1.97945,1.9793,1.9794,81600001.0
2008-07-30 13:09:00,1.9794,1.9795,1.9793,1.97935,156400000.0
2008-07-30 13:10:00,1.9794,1.9798,1.9794,1.97945,176200000.0
2008-07-30 13:11:00,1.97945,1.97955,1.97915,1.97935,253000000.0
2008-07-30 13:12:00,1.97935,1.97935,1.979,1.9791,194100000.0
2008-07-30 13:13:00,1.9791,1.9796,1.97905,1.9796,261000000.0
2008-07-30 13:14:00,1.97965,1.97975,1.979,1.9795,241300000.0
2008-07-30 13:15:00,1.9796,1.9797,1.9794,1.9797,221400000.0
2008-07-30 13:16:00,1.9797,1.9797,1.9795,1.97955,86800000.0
2008-07-30 13:17:00,1.9796,1.9797,1.9795,1.97955,134099999.0
2008-07-30 13:18:00,1.97955,1.9796,1.9792,1.97935,235000000.0
2008-07-30 13:19:00,1.97935,1.9795,1.97925,1.97925,184800000.0
2008-07-30 13:20:00,1.97925,1.9793,1.97905,1.9791,92600000.0
2008-07-30 13:21:00,1.9791,1.9791,1.979,1.979,66700001.0
2008-07-30 13:22:00,1.979,1.9791,1.97895,1.97895,67700000.0
2008-07-30 13:23:00,1.97895,1.9791,1.9789,1.9789,110400000.0
2008-07-30 13:24:00,1.97895,1.979,1.9789,1.979,81200000.0
2008-07-30 13:25:00,1.97895,1.979,1.9787,1.9788,111800000.0
2008-07-30 13:26:00,1.9788,1.97885,1.97875,1.97885,44500000.0
2008-07-30 13:27:00,1.97885,1.9789,1.97875,1.97885,136400000.0
2008-07-30 13:28:00,1.9789,1.97895,1.9788,1.97885,83300000.0
2008-07-30 13:29:00,1.97885,1.97895,1.9788,1.9789,128000000.0
2008-07-30 13:30:00,1.97885,1.97895,1.9788,1.97885,181200000.0
2008-07-30 13:31:00,1.97885,1.979,1.97865,1.979,176400000.0
2008-07-30 13:32:00,1.979,1.9791,1.979,1.9791,54000000.0
2008-07-30 13:33:00,1.9791,1.9792,1.979,1.9791,50900000.0
2008-07-30 13:34:00,1.9791,1.97925,1.979,1.97925,73200000.0
2008-07-30 13:35:00,1.9793,1.97975,1.9793,1.97975,164500000.0
2008-07-30 13:36:00,1.97975,1.9798,1.9793,1.9793,193700000.0
2008-07-30 13:37:00,1.9793,1.97945,1.9792,1.9793,164800000.0
2008-07-30 13:38:00,1.97925,1.9797,1.97925,1.9797,161800000.0
2008-07-30 13:39:00,1.9797,1.9799,1.9795,1.9796,255600000.0
2008-07-30 13:40:00,1.97955,1.9798,1.97955,1.9797,174500000.0
2008-07-30 13:41:00,1.97975,1.97985,1.9797,1.97975,61700000.0
2008-07-30 13:42:00,1.97975,1.97985,1.9797,1.9797,122600000.0
2008-07-30 13:43:00,1.97975,1.97975,1.97935,1.9795,285600000.0
2008-07-30 13:44:00,1.9795,1.9799,1.9794,1.9797,146300000.0
2008-07-30 13:45:00,1.97965,1.98005,1.97965,1.98005,305300000.0
2008-07-30 13:46:00,1.98005,1.98015,1.9798,1.9801,233700000.0
2008-07-30 13:47:00,1.9801,1.98015,1.97985,1.9799,179900000.0
2008-07-30 13:48:00,1.97985,1.9801,1.9798,1.9801,166600000.0
2008-07-30 13:49:00,1.9801,1.9804,1.9801,1.9804,276800000.0
2008-07-30 13:50:00,1.9804,1.98065,1.98015,1.9806,341400000.0
2008-07-30 13:51:00,1.9806,1.9811,1.98025,1.9811,257100000.0
2008-07-30 13:52:00,1.9811,1.9816,1.9811,1.98135,303700000.0
2008-07-30 13:53:00,1.9813,1.9813,1.9811,1.9811,328400000.0
2008-07-30 13:54:00,1.9811,1.98125,1.98085,1.9812,348400000.0
2008-07-30 13:55:00,1.9812,1.98125,1.9811,1.9812,59600000.0
2008-07-30 13:56:00,1.9812,1.9813,1.981,1.981,124299999.0
2008-07-30 13:57:00,1.98105,1.98115,1.98095,1.9811,205100001.0
2008-07-30 13:58:00,1.98105,1.9812,1.981,1.98105,322100000.0
2008-07-30 13:59:00,1.98105,1.98105,1.98085,1.98095,291400000.0
2008-07-30 14:00:00,1.9809,1.98105,1.9809,1.98105,166100000.0
2008-07-30 14:01:00,1.98105,1.98135,1.981,1.9813,92800000.0
2008-07-30 14:02:00,1.9813,1.9814,1.9813,1.98135,83300000.0
2008-07-30 14:03:00,1.9813,1.9816,1.9812,1.9815,143800000.0
2008-07-30 14:04:00,1.98155,1.98155,1.98135,1.9814,123300000.0
2008-07-30 14:05:00,1.9814,1.9815,1.9814,1.98145,69500000.0
2008-07-30 14:06:00,1.98145,1.9816,1.9814,1.98145,89000000.0
2008-07-30 14:07:00,1.98145,1.9815,1.98145,1.9815,66200000.0
2008-07-30 14:08:00,1.9815,1.9817,1.9815,1.9815,124700000.0
2008-07-30 14:09:00,1.9815,1.9817,1.9814,1.9816,173400000.0
2008-07-30 14:10:00,1.9816,1.98185,1.9816,1.98175,308400000.0
2008-07-30 14:11:00,1.9817,1.9818,1.9815,1.9817,250000000.0
2008-07-30 14:12:00,1.98175,1.98185,1.98165,1.98175,227000000.0
2008-07-30 14:13:00,1.9818,1.9819,1.9816,1.9816,210199998.0
2008-07-30 14:14:00,1.9816,1.9818,1.98135,1.98135,600700003.0
2008-07-30 14:15:00,1.98135,1.9815,1.9797,1.9802,471600000.0
2008-07-30 14:16:00,1.98025,1.9804,1.97945,1.9795,640300000.0
2008-07-30 14:17:00,1.97955,1.9797,1.9791,1.9791,408199997.0
2008-07-30 14:18:00,1.9791,1.9791,1.9787,1.9791,336200000.0
2008-07-30 14:19:00,1.9791,1.9793,1.97865,1.979,558099997.0
2008-07-30 14:20:00,1.979,1.9793,1.9786,1.9788,425300000.0
2008-07-30 14:21:00,1.97875,1.97925,1.9786,1.97895,189700000.0
2008-07-30 14:22:00,1.97895,1.9792,1.97885,1.9792,448100000.0
2008-07-30 14:23:00,1.9792,1.9793,1.9787,1.97885,403100000.0
2008-07-30 14:24:00,1.97885,1.979,1.9788,1.9788,118500000.0
2008-07-30 14:25:00,1.97885,1.9793,1.97865,1.9793,231300000.0
2008-07-30 14:26:00,1.9793,1.97935,1.97865,1.9787,208900000.0
2008-07-30 14:27:00,1.9787,1.979,1.9787,1.9789,190700000.0
2008-07-30 14:28:00,1.97885,1.9789,1.9787,1.97885,172800000.0
2008-07-30 14:29:00,1.9789,1.9789,1.9787,1.9787,182200000.0
2008-07-30 14:30:00,1.9787,1.9787,1.9781,1.97815,607600002.0
2008-07-30 14:31:00,1.9782,1.9785,1.97795,1.97835,693599996.0
2008-07-30 14:32:00,1.97835,1.97865,1.978,1.9786,636399997.0
2008-07-30 14:33:00,1.9786,1.97875,1.9785,1.97875,190300000.0
2008-07-30 14:34:00,1.97875,1.9791,1.9786,1.97905,175300000.0
2008-07-30 14:35:00,1.9791,1.97975,1.97905,1.97925,266900000.0
2008-07-30 14:36:00,1.97925,1.9793,1.97845,1.9785,338400000.0
2008-07-30 14:37:00,1.9784,1.9784,1.9777,1.9778,236500000.0
2008-07-30 14:38:00,1.9778,1.97825,1.97775,1.9782,226800000.0
2008-07-30 14:39:00,1.9782,1.9785,1.9782,1.9784,140600000.0
2008-07-30 14:40:00,1.97845,1.9785,1.97825,1.97825,127600000.0
2008-07-30 14:41:00,1.9783,1.9783,1.9777,1.978,180100000.0
2008-07-30 14:42:00,1.978,1.9782,1.97795,1.978,195900000.0
2008-07-30 14:43:00,1.97795,1.9782,1.97795,1.97815,77100000.0
2008-07-30 14:44:00,1.9781,1.97815,1.9776,1.9779,174400000.0
2008-07-30 14:45:00,1.9779,1.97795,1.9773,1.9778,468000000.0
2008-07-30 14:46:00,1.9777,1.9783,1.9775,1.9783,445600000.0
2008-07-30 14:47:00,1.97835,1.9784,1.978,1.978,202300000.0
2008-07-30 14:48:00,1.978,1.9784,1.978,1.9783,437500000.0
2008-07-30 14:49:00,1.9783,1.9783,1.97785,1.9779,126400000.0
2008-07-30 14:50:00,1.97785,1.9779,1.97755,1.97755,110700000.0
2008-07-30 14:51:00,1.97755,1.9778,1.9771,1.9772,378800003.0
2008-07-30 14:52:00,1.9772,1.9773,1.9763,1.9765,409799999.0
2008-07-30 14:53:00,1.97655,1.9766,1.97625,1.97655,383100000.0
2008-07-30 14:54:00,1.97655,1.9771,1.97655,1.97705,209300000.0
2008-07-30 14:55:00,1.977,1.9773,1.97665,1.9767,282300000.0
2008-07-30 14:56:00,1.97675,1.9773,1.97675,1.9773,108300000.0
2008-07-30 14:57:00,1.9772,1.9772,1.97665,1.97665,345099995.0
2008-07-30 14:58:00,1.9767,1.977,1.97655,1.9768,231300000.0
2008-07-30 14:59:00,1.9768,1.97725,1.9765,1.9765,379300000.0
2008-07-30 15:00:00,1.97645,1.97705,1.97645,1.9768,439500000.0
2008-07-30 15:01:00,1.9768,1.977,1.97645,1.97655,277500000.0
2008-07-30 15:02:00,1.9766,1.97665,1.97645,1.9766,143100000.0
2008-07-30 15:03:00,1.9766,1.9767,1.9765,1.9767,156400000.0
2008-07-30 15:04:00,1.97655,1.9766,1.9762,1.9763,388200000.0
2008-07-30 15:05:00,1.97625,1.9764,1.976,1.9762,373400000.0
2008-07-30 15:06:00,1.97615,1.97625,1.97545,1.9756,688699999.0
2008-07-30 15:07:00,1.9756,1.97615,1.9755,1.97615,335900000.0
2008-07-30 15:08:00,1.9761,1.9762,1.9758,1.9761,488900001.0
2008-07-30 15:09:00,1.9761,1.9761,1.9757,1.97605,337300000.0
2008-07-30 15:10:00,1.9761,1.9765,1.9758,1.9758,293200000.0
2008-07-30 15:11:00,1.9758,1.9761,1.9756,1.976,401600001.0
2008-07-30 15:12:00,1.976,1.976,1.9755,1.97555,239700000.0
2008-07-30 15:13:00,1.97555,1.9756,1.97525,1.9754,168200000.0
2008-07-30 15:14:00,1.9754,1.9757,1.9751,1.9755,456600000.0
2008-07-30 15:15:00,1.9755,1.97585,1.97535,1.9758,286600001.0
2008-07-30 15:16:00,1.9758,1.976,1.9758,1.9759,125300000.0
2008-07-30 15:17:00,1.9759,1.9759,1.97525,1.97535,278999999.0
2008-07-30 15:18:00,1.9754,1.9757,1.9754,1.9755,201100000.0
2008-07-30 15:19:00,1.9755,1.9755,1.975,1.97525,205400000.0
2008-07-30 15:20:00,1.97525,1.97565,1.9752,1.9756,150300000.0
2008-07-30 15:21:00,1.9756,1.9763,1.9756,1.97615,292400000.0
2008-07-30 15:22:00,1.97615,1.97615,1.9759,1.9759,155400000.0
2008-07-30 15:23:00,1.97605,1.9763,1.97605,1.9761,171000000.0
2008-07-30 15:24:00,1.9761,1.9761,1.9759,1.9759,169100000.0
2008-07-30 15:25:00,1.9759,1.97595,1.97565,1.9759,203300000.0
2008-07-30 15:26:00,1.9759,1.9759,1.9756,1.9757,115800000.0
2008-07-30 15:27:00,1.97565,1.976,1.97565,1.976,187000000.0
2008-07-30 15:28:00,1.976,1.97605,1.97505,1.97515,458900000.0
2008-07-30 15:29:00,1.9753,1.976,1.9753,1.976,323400000.0
2008-07-30 15:30:00,1.976,1.976,1.9753,1.9756,217600000.0
2008-07-30 15:31:00,1.9755,1.9758,1.9755,1.9756,370500005.0
2008-07-30 15:32:00,1.9756,1.9757,1.97525,1.9756,293500000.0
2008-07-30 15:33:00,1.9756,1.9756,1.9751,1.9752,252900000.0
2008-07-30 15:34:00,1.9752,1.97525,1.97445,1.9748,615600008.0
2008-07-30 15:35:00,1.9749,1.9753,1.9749,1.9753,378600000.0
2008-07-30 15:36:00,1.9753,1.9755,1.9753,1.9753,276500000.0
2008-07-30 15:37:00,1.9753,1.9761,1.97525,1.976,273400000.0
2008-07-30 15:38:00,1.976,1.97635,1.97585,1.97585,457499999.0
2008-07-30 15:39:00,1.97585,1.97585,1.9755,1.97575,310499999.0
2008-07-30 15:40:00,1.97575,1.97575,1.97555,1.97565,137600000.0
2008-07-30 15:41:00,1.9757,1.97585,1.9756,1.97585,162900000.0
2008-07-30 15:42:00,1.9759,1.9762,1.9756,1.9756,532500001.0
2008-07-30 15:43:00,1.9756,1.97575,1.9751,1.97545,370000001.0
2008-07-30 15:44:00,1.9754,1.9754,1.97485,1.9749,326900000.0
2008-07-30 15:45:00,1.9749,1.97515,1.97485,1.975,295600000.0
2008-07-30 15:46:00,1.975,1.9752,1.975,1.9751,252700000.0
2008-07-30 15:47:00,1.97515,1.97535,1.97515,1.9753,143200000.0
2008-07-30 15:48:00,1.97535,1.9755,1.9752,1.9752,188600000.0
2008-07-30 15:49:00,1.9752,1.9752,1.9751,1.9751,179700000.0
2008-07-30 15:50:00,1.9751,1.9754,1.97485,1.9753,275800000.0
2008-07-30 15:51:00,1.9753,1.9757,1.97525,1.9756,277400000.0
2008-07-30 15:52:00,1.9756,1.9758,1.9755,1.9757,237800000.0
2008-07-30 15:53:00,1.9757,1.9757,1.9756,1.9756,94400000.0
2008-07-30 15:54:00,1.97565,1.9757,1.9756,1.9756,104200000.0
2008-07-30 15:55:00,1.9757,1.9761,1.97565,1.97605,161700000.0
2008-07-30 15:56:00,1.97605,1.9766,1.97605,1.9765,261400000.0
2008-07-30 15:57:00,1.9766,1.97675,1.97625,1.97625,263900000.0
2008-07-30 15:58:00,1.97625,1.9764,1.9761,1.9764,177100000.0
2008-07-30 15:59:00,1.9764,1.9773,1.9764,1.97725,240300000.0
2008-07-30 16:00:00,1.97725,1.9779,1.9771,1.9777,375400001.0
2008-07-30 16:01:00,1.9778,1.9778,1.9774,1.97745,269400000.0
2008-07-30 16:02:00,1.97745,1.9777,1.97745,1.9776,139600001.0
2008-07-30 16:03:00,1.9776,1.9777,1.97755,1.9777,89400000.0
2008-07-30 16:04:00,1.9777,1.9778,1.9774,1.9774,195400000.0
2008-07-30 16:05:00,1.9774,1.9774,1.97685,1.97685,284600000.0
2008-07-30 16:06:00,1.9768,1.97735,1.97675,1.9771,164900000.0
2008-07-30 16:07:00,1.9771,1.97715,1.977,1.97705,79800000.0
2008-07-30 16:08:00,1.977,1.97705,1.9766,1.97685,161300000.0
2008-07-30 16:09:00,1.9768,1.97695,1.9767,1.9767,149600000.0
2008-07-30 16:10:00,1.9767,1.977,1.9767,1.977,71000000.0
2008-07-30 16:11:00,1.97695,1.9778,1.97695,1.97775,279000000.0
2008-07-30 16:12:00,1.9778,1.9786,1.9777,1.9786,242800000.0
2008-07-30 16:13:00,1.97865,1.9787,1.9782,1.9782,147600000.0
2008-07-30 16:14:00,1.9782,1.9782,1.9777,1.97775,201600000.0
2008-07-30 16:15:00,1.97775,1.97785,1.97765,1.9777,117600000.0
2008-07-30 16:16:00,1.9777,1.9782,1.9777,1.9779,254500000.0
2008-07-30 16:17:00,1.9779,1.978,1.97775,1.9778,231900000.0
2008-07-30 16:18:00,1.9778,1.9778,1.9776,1.9777,120400000.0
2008-07-30 16:19:00,1.9777,1.97775,1.9775,1.9775,136800000.0
2008-07-30 16:20:00,1.9775,1.9775,1.977,1.977,165000000.0
2008-07-30 16:21:00,1.977,1.9772,1.977,1.9771,54000000.0
2008-07-30 16:22:00,1.9771,1.97715,1.97675,1.97675,115400000.0
2008-07-30 16:23:00,1.97675,1.97685,1.9766,1.9767,127900000.0
2008-07-30 16:24:00,1.9767,1.9769,1.9767,1.9769,95800000.0
2008-07-30 16:25:00,1.9769,1.9769,1.9767,1.97675,122500000.0
2008-07-30 16:26:00,1.97675,1.9768,1.97605,1.9761,296200000.0
2008-07-30 16:27:00,1.9761,1.9763,1.9761,1.9763,236400000.0
2008-07-30 16:28:00,1.9763,1.97645,1.9763,1.97635,46700000.0
2008-07-30 16:29:00,1.97635,1.9765,1.97605,1.97635,299500000.0
2008-07-30 16:30:00,1.9764,1.9765,1.9762,1.9764,176800000.0
2008-07-30 16:31:00,1.9764,1.9765,1.9761,1.9761,55500000.0
2008-07-30 16:32:00,1.9761,1.9764,1.97605,1.9764,218799998.0
2008-07-30 16:33:00,1.9764,1.9766,1.97635,1.97645,122500000.0
2008-07-30 16:34:00,1.97645,1.977,1.97635,1.9769,273400000.0
2008-07-30 16:35:00,1.9769,1.9773,1.9761,1.9768,687600003.0
2008-07-30 16:36:00,1.9768,1.97725,1.9767,1.9772,524499995.0
2008-07-30 16:37:00,1.9771,1.9777,1.9771,1.9775,398400000.0
2008-07-30 16:38:00,1.9775,1.9776,1.9766,1.97705,777700002.0
2008-07-30 16:39:00,1.9771,1.97765,1.9768,1.97745,279600000.0
2008-07-30 16:40:00,1.9775,1.9776,1.9769,1.9775,371400000.0
2008-07-30 16:41:00,1.9775,1.9782,1.9775,1.9779,408300000.0
2008-07-30 16:42:00,1.9779,1.9782,1.9775,1.9776,264900000.0
2008-07-30 16:43:00,1.9776,1.9777,1.97755,1.97765,212200000.0
2008-07-30 16:44:00,1.97765,1.97805,1.97755,1.97785,231800000.0
2008-07-30 16:45:00,1.97785,1.97795,1.9775,1.9775,404100000.0
2008-07-30 16:46:00,1.97755,1.9776,1.97715,1.9773,217200000.0
2008-07-30 16:47:00,1.9773,1.9774,1.977,1.97705,114600000.0
2008-07-30 16:48:00,1.97705,1.9776,1.9768,1.9776,209600000.0
2008-07-30 16:49:00,1.9776,1.97775,1.97735,1.9776,428899997.0
2008-07-30 16:50:00,1.9776,1.9779,1.9776,1.9778,137600000.0
2008-07-30 16:51:00,1.9778,1.97845,1.9777,1.97845,159600000.0
2008-07-30 16:52:00,1.9785,1.979,1.9785,1.9786,282500000.0
2008-07-30 16:53:00,1.9786,1.9794,1.9786,1.9793,326400000.0
2008-07-30 16:54:00,1.9793,1.9794,1.97915,1.9793,357700000.0
2008-07-30 16:55:00,1.9793,1.9796,1.97915,1.9792,308000000.0
2008-07-30 16:56:00,1.9792,1.9793,1.97885,1.9791,244000000.0
2008-07-30 16:57:00,1.9791,1.9794,1.9791,1.97925,317400000.0
2008-07-30 16:58:00,1.97925,1.97925,1.9789,1.9792,251600000.0
2008-07-30 16:59:00,1.9792,1.97945,1.979,1.9791,222200000.0
2008-07-30 17:00:00,1.97915,1.9793,1.9788,1.97925,328300001.0
2008-07-30 17:01:00,1.97925,1.97925,1.979,1.9791,150200000.0
2008-07-30 17:02:00,1.9791,1.9794,1.9791,1.9792,136000000.0
2008-07-30 17:03:00,1.9792,1.9794,1.979,1.97905,249000000.0
2008-07-30 17:04:00,1.9791,1.9792,1.97855,1.97875,232300000.0
2008-07-30 17:05:00,1.97875,1.97905,1.97875,1.97885,245900000.0
2008-07-30 17:06:00,1.97895,1.9791,1.97855,1.979,160700000.0
2008-07-30 17:07:00,1.979,1.9796,1.979,1.9795,201100000.0
2008-07-30 17:08:00,1.97955,1.9796,1.97935,1.9794,160100000.0
2008-07-30 17:09:00,1.97935,1.9796,1.9793,1.9796,152900000.0
2008-07-30 17:10:00,1.9796,1.9797,1.9795,1.9795,114200000.0
2008-07-30 17:11:00,1.9795,1.9796,1.9794,1.9795,192400000.0
2008-07-30 17:12:00,1.9795,1.9796,1.97945,1.9795,87000000.0
2008-07-30 17:13:00,1.9795,1.9799,1.9795,1.97965,163000000.0
2008-07-30 17:14:00,1.97965,1.9798,1.9796,1.9798,208700001.0
2008-07-30 17:15:00,1.9798,1.9798,1.9795,1.9795,206900000.0
2008-07-30 17:16:00,1.9795,1.9798,1.9795,1.9797,212200000.0
2008-07-30 17:17:00,1.97975,1.9799,1.97955,1.9799,186300000.0
2008-07-30 17:18:00,1.9799,1.98005,1.97965,1.9798,268300000.0
2008-07-30 17:19:00,1.9798,1.9799,1.9797,1.9797,137400000.0
2008-07-30 17:20:00,1.97975,1.97985,1.9797,1.9798,251100000.0
2008-07-30 17:21:00,1.9798,1.97995,1.9797,1.97995,156400000.0
2008-07-30 17:22:00,1.9801,1.9803,1.97965,1.97975,297000000.0
2008-07-30 17:23:00,1.9799,1.97995,1.9793,1.9794,206100000.0
2008-07-30 17:24:00,1.9794,1.97965,1.9793,1.97965,145700000.0
2008-07-30 17:25:00,1.9796,1.9797,1.9793,1.9795,133000000.0
2008-07-30 17:26:00,1.97955,1.97975,1.979,1.9795,354600001.0
2008-07-30 17:27:00,1.9795,1.9797,1.9795,1.9796,199000000.0
2008-07-30 17:28:00,1.9796,1.9809,1.9796,1.9809,373300000.0
2008-07-30 17:29:00,1.9809,1.9809,1.98065,1.9807,234600000.0
2008-07-30 17:30:00,1.9807,1.981,1.9805,1.9809,180100000.0
2008-07-30 17:31:00,1.98095,1.9813,1.98095,1.9812,261000000.0
2008-07-30 17:32:00,1.9812,1.9813,1.9811,1.9812,111400000.0
2008-07-30 17:33:00,1.9812,1.9813,1.98085,1.9809,183300000.0
2008-07-30 17:34:00,1.98085,1.981,1.9808,1.9808,101600000.0
2008-07-30 17:35:00,1.9808,1.9808,1.9806,1.9806,94000000.0
2008-07-30 17:36:00,1.9806,1.9808,1.98055,1.9806,260700000.0
2008-07-30 17:37:00,1.9806,1.9808,1.9805,1.9807,253100000.0
2008-07-30 17:38:00,1.9807,1.9809,1.9806,1.9806,155000000.0
2008-07-30 17:39:00,1.9806,1.9807,1.9805,1.9805,123700000.0
2008-07-30 17:40:00,1.9805,1.9806,1.9805,1.9805,157100000.0
2008-07-30 17:41:00,1.9805,1.98085,1.9805,1.9808,195000000.0
2008-07-30 17:42:00,1.9808,1.9808,1.9804,1.9805,194800000.0
2008-07-30 17:43:00,1.9805,1.98095,1.9805,1.9807,266200000.0
2008-07-30 17:44:00,1.9807,1.9808,1.98,1.98005,468100000.0
2008-07-30 17:45:00,1.9801,1.9801,1.9799,1.9799,234000000.0
2008-07-30 17:46:00,1.9799,1.98,1.9798,1.9799,92900000.0
2008-07-30 17:47:00,1.9799,1.98005,1.9795,1.97955,289400000.0
2008-07-30 17:48:00,1.97955,1.9797,1.979,1.9794,283200000.0
2008-07-30 17:49:00,1.9794,1.9797,1.9793,1.97955,172500000.0
2008-07-30 17:50:00,1.97955,1.9797,1.9794,1.97955,140200000.0
2008-07-30 17:51:00,1.9796,1.9797,1.9795,1.97965,154600000.0
2008-07-30 17:52:00,1.9797,1.97985,1.9796,1.9796,204800000.0
2008-07-30 17:53:00,1.9796,1.9797,1.97955,1.9797,95400000.0
2008-07-30 17:54:00,1.9797,1.9799,1.9797,1.9798,270200000.0
2008-07-30 17:55:00,1.97985,1.97985,1.97965,1.97985,139500000.0
2008-07-30 17:56:00,1.97985,1.9804,1.97985,1.9803,223600000.0
2008-07-30 17:57:00,1.98025,1.9804,1.98025,1.9804,65600000.0
2008-07-30 17:58:00,1.9803,1.9805,1.98025,1.98045,56200000.0
2008-07-30 17:59:00,1.9805,1.98075,1.98045,1.9807,105300000.0
2008-07-30 18:00:00,1.9807,1.981,1.9807,1.9809,156200000.0
2008-07-30 18:01:00,1.98085,1.9809,1.98035,1.98035,91400000.0
2008-07-30 18:02:00,1.98035,1.98035,1.97995,1.9802,127800000.0
2008-07-30 18:03:00,1.9802,1.9802,1.98005,1.98005,114300000.0
2008-07-30 18:04:00,1.9801,1.9802,1.98005,1.9801,79200000.0
2008-07-30 18:05:00,1.98,1.98,1.97975,1.9798,118800000.0
2008-07-30 18:06:00,1.9798,1.9799,1.97975,1.9799,55000000.0
2008-07-30 18:07:00,1.9799,1.98,1.9797,1.9799,119200000.0
2008-07-30 18:08:00,1.97995,1.9805,1.97995,1.98005,224500000.0
2008-07-30 18:09:00,1.98005,1.9802,1.9795,1.9801,194700000.0
2008-07-30 18:10:00,1.98005,1.9804,1.97995,1.9804,241500000.0
2008-07-30 18:11:00,1.98025,1.9803,1.98005,1.98015,155800000.0
2008-07-30 18:12:00,1.9801,1.98015,1.9801,1.9801,53600000.0
2008-07-30 18:13:00,1.9801,1.9801,1.98,1.98,51700000.0
2008-07-30 18:14:00,1.98,1.9801,1.9799,1.9799,34900000.0
2008-07-30 18:15:00,1.9799,1.98,1.9799,1.98,58000000.0
2008-07-30 18:16:00,1.98,1.98,1.9799,1.97995,39900000.0
2008-07-30 18:17:00,1.97995,1.98,1.9796,1.98,81800000.0
2008-07-30 18:18:00,1.97995,1.9802,1.9799,1.98,133400000.0
2008-07-30 18:19:00,1.98,1.9801,1.9799,1.9801,57200000.0
2008-07-30 18:20:00,1.9801,1.9801,1.97995,1.98,34600000.0
2008-07-30 18:21:00,1.98,1.98,1.9799,1.97995,34200000.0
2008-07-30 18:22:00,1.97995,1.98,1.9799,1.98,80300000.0
2008-07-30 18:23:00,1.97995,1.98,1.9799,1.98,79300000.0
2008-07-30 18:24:00,1.98,1.98015,1.97995,1.98005,67200000.0
2008-07-30 18:25:00,1.98005,1.9803,1.97995,1.9801,159900000.0
2008-07-30 18:26:00,1.9801,1.9806,1.98,1.9806,173700000.0
2008-07-30 18:27:00,1.9806,1.9809,1.9806,1.98065,171700000.0
2008-07-30 18:28:00,1.98065,1.9808,1.9802,1.9803,104100000.0
2008-07-30 18:29:00,1.9802,1.98055,1.9802,1.98055,62800000.0
2008-07-30 18:30:00,1.9806,1.98095,1.98055,1.98095,130100000.0
2008-07-30 18:31:00,1.98095,1.98095,1.98065,1.9807,97600000.0
2008-07-30 18:32:00,1.9807,1.9808,1.98055,1.9807,132900000.0
2008-07-30 18:33:00,1.9807,1.98105,1.9807,1.98105,61000000.0
2008-07-30 18:34:00,1.98105,1.98105,1.98085,1.9809,59800000.0
2008-07-30 18:35:00,1.9809,1.9811,1.9809,1.981,50800000.0
2008-07-30 18:36:00,1.981,1.9811,1.98075,1.98095,224800000.0
2008-07-30 18:37:00,1.981,1.98105,1.9808,1.9809,131900000.0
2008-07-30 18:38:00,1.9809,1.981,1.9808,1.98095,82800000.0
2008-07-30 18:39:00,1.98095,1.981,1.9809,1.9809,50500000.0
2008-07-30 18:40:00,1.9809,1.981,1.9808,1.9808,73900000.0
2008-07-30 18:41:00,1.9808,1.981,1.98045,1.9805,148400000.0
2008-07-30 18:42:00,1.9805,1.9807,1.9805,1.9807,84700000.0
2008-07-30 18:43:00,1.9807,1.9807,1.98015,1.9802,74800000.0
2008-07-30 18:44:00,1.9802,1.9803,1.98015,1.9803,94400000.0
2008-07-30 18:45:00,1.9803,1.9805,1.9803,1.9805,78900000.0
2008-07-30 18:46:00,1.98055,1.9808,1.98055,1.98065,72800000.0
2008-07-30 18:47:00,1.9807,1.9808,1.9807,1.9808,66400000.0
2008-07-30 18:48:00,1.9807,1.9807,1.9803,1.98035,129400000.0
2008-07-30 18:49:00,1.9804,1.9811,1.9804,1.9809,208300000.0
2008-07-30 18:50:00,1.9809,1.981,1.98075,1.981,174700000.0
2008-07-30 18:51:00,1.981,1.9812,1.98085,1.98105,138700000.0
2008-07-30 18:52:00,1.98105,1.98105,1.9806,1.9807,242700000.0
2008-07-30 18:53:00,1.9806,1.9807,1.9804,1.9805,273000000.0
2008-07-30 18:54:00,1.9805,1.9807,1.98045,1.98055,263700000.0
2008-07-30 18:55:00,1.98055,1.9806,1.9805,1.9805,183200000.0
2008-07-30 18:56:00,1.9805,1.9805,1.98045,1.9805,115100000.0
2008-07-30 18:57:00,1.9805,1.98065,1.98045,1.9805,47100000.0
2008-07-30 18:58:00,1.9805,1.9805,1.98015,1.9803,183500000.0
2008-07-30 18:59:00,1.98025,1.9805,1.9801,1.9803,240300000.0
2008-07-30 19:00:00,1.9803,1.9808,1.9803,1.9805,199300000.0
2008-07-30 19:01:00,1.9805,1.9805,1.9802,1.9802,122900000.0
2008-07-30 19:02:00,1.98025,1.98045,1.9802,1.9804,63400000.0
2008-07-30 19:03:00,1.9804,1.98055,1.98035,1.98055,52700000.0
2008-07-30 19:04:00,1.98055,1.9809,1.98055,1.9808,199900000.0
2008-07-30 19:05:00,1.9808,1.98115,1.9808,1.98085,186700000.0
2008-07-30 19:06:00,1.98085,1.9813,1.9808,1.98125,171900000.0
2008-07-30 19:07:00,1.9812,1.9814,1.9812,1.9814,49800000.0
2008-07-30 19:08:00,1.9814,1.98215,1.9813,1.9818,244800000.0
2008-07-30 19:09:00,1.9818,1.9819,1.98165,1.9817,121500000.0
2008-07-30 19:10:00,1.9817,1.982,1.9817,1.982,195100000.0
2008-07-30 19:11:00,1.982,1.9821,1.98185,1.982,208900000.0
2008-07-30 19:12:00,1.982,1.9821,1.982,1.982,201600000.0
2008-07-30 19:13:00,1.98205,1.9822,1.982,1.982,143600000.0
2008-07-30 19:14:00,1.982,1.9821,1.98175,1.9819,177500000.0
2008-07-30 19:15:00,1.9819,1.982,1.98165,1.9818,177300000.0
2008-07-30 19:16:00,1.9817,1.9817,1.9815,1.98165,213300000.0
2008-07-30 19:17:00,1.98165,1.9821,1.98165,1.982,100800000.0
2008-07-30 19:18:00,1.982,1.9821,1.98195,1.9821,48400000.0
2008-07-30 19:19:00,1.9821,1.9822,1.9821,1.9821,30300000.0
2008-07-30 19:20:00,1.9821,1.9824,1.98205,1.9822,87300000.0
2008-07-30 19:21:00,1.98235,1.98245,1.98215,1.9822,83100000.0
2008-07-30 19:22:00,1.9822,1.9824,1.9821,1.9823,104600000.0
2008-07-30 19:23:00,1.9823,1.9828,1.9823,1.9825,117100000.0
2008-07-30 19:24:00,1.98245,1.9826,1.98215,1.98215,109700000.0
2008-07-30 19:25:00,1.98215,1.9822,1.9813,1.9815,157400001.0
2008-07-30 19:26:00,1.9815,1.9818,1.9814,1.98165,245300000.0
2008-07-30 19:27:00,1.98165,1.9821,1.98165,1.98195,108300000.0
2008-07-30 19:28:00,1.98195,1.9821,1.9819,1.982,60000000.0
2008-07-30 19:29:00,1.98205,1.9822,1.98205,1.9821,45000000.0
2008-07-30 19:30:00,1.98225,1.9829,1.9821,1.98255,124100000.0
2008-07-30 19:31:00,1.98255,1.9832,1.98245,1.9831,113300000.0
2008-07-30 19:32:00,1.9832,1.9832,1.9827,1.9827,90800000.0
2008-07-30 19:33:00,1.9826,1.9828,1.9825,1.98255,54200000.0
2008-07-30 19:34:00,1.9826,1.9826,1.98245,1.98255,34600000.0
2008-07-30 19:35:00,1.98255,1.9828,1.9825,1.9828,164300000.0
2008-07-30 19:36:00,1.9828,1.9833,1.98275,1.9831,119900000.0
2008-07-30 19:37:00,1.9831,1.9832,1.98285,1.983,139100000.0
2008-07-30 19:38:00,1.983,1.9832,1.983,1.98305,37700000.0
2008-07-30 19:39:00,1.98305,1.9831,1.9828,1.9829,57500000.0
2008-07-30 19:40:00,1.9829,1.983,1.9825,1.9829,104600000.0
2008-07-30 19:41:00,1.9829,1.983,1.98285,1.9829,87600000.0
2008-07-30 19:42:00,1.9829,1.983,1.9828,1.98285,106100000.0
2008-07-30 19:43:00,1.98285,1.9829,1.9828,1.9829,45100000.0
2008-07-30 19:44:00,1.9829,1.983,1.9828,1.98295,82800000.0
2008-07-30 19:45:00,1.983,1.9831,1.983,1.98305,37100000.0
2008-07-30 19:46:00,1.98305,1.9831,1.983,1.98305,16400000.0
2008-07-30 19:47:00,1.98305,1.98305,1.9829,1.983,29500000.0
2008-07-30 19:48:00,1.983,1.983,1.983,1.983,11600000.0
2008-07-30 19:49:00,1.983,1.9832,1.98285,1.983,139100000.0
2008-07-30 19:50:00,1.983,1.9834,1.983,1.9834,54200000.0
2008-07-30 19:51:00,1.9833,1.9835,1.9832,1.9834,39000000.0
2008-07-30 19:52:00,1.9834,1.9835,1.9832,1.9832,58000000.0
2008-07-30 19:53:00,1.9832,1.9832,1.9828,1.98285,148200000.0
2008-07-30 19:54:00,1.98295,1.9831,1.9829,1.98295,110100000.0
2008-07-30 19:55:00,1.98295,1.9831,1.9828,1.9829,220600000.0
2008-07-30 19:56:00,1.9829,1.9829,1.9828,1.9828,59300000.0
2008-07-30 19:57:00,1.9828,1.9828,1.98255,1.9826,114900000.0
2008-07-30 19:58:00,1.9826,1.98275,1.9826,1.9826,46900000.0
2008-07-30 19:59:00,1.98265,1.98275,1.9826,1.98275,49600000.0
2008-07-30 20:00:00,1.9827,1.9829,1.98265,1.98275,83900000.0
2008-07-30 20:01:00,1.9827,1.9828,1.9827,1.9828,58600000.0
2008-07-30 20:02:00,1.9828,1.9829,1.9827,1.98285,81000000.0
2008-07-30 20:03:00,1.98285,1.9831,1.9828,1.9831,131200000.0
2008-07-30 20:04:00,1.9831,1.9832,1.98305,1.9832,93600000.0
2008-07-30 20:05:00,1.9832,1.9833,1.9831,1.9832,81400000.0
2008-07-30 20:06:00,1.9832,1.9833,1.9831,1.9833,87100000.0
2008-07-30 20:07:00,1.9833,1.9835,1.98315,1.98325,198400000.0
2008-07-30 20:08:00,1.98325,1.9833,1.9832,1.98325,63100000.0
2008-07-30 20:09:00,1.9833,1.9833,1.9832,1.98325,19200000.0
2008-07-30 20:10:00,1.9833,1.9834,1.9832,1.9832,91000000.0
2008-07-30 20:11:00,1.9832,1.9832,1.983,1.98305,58500000.0
2008-07-30 20:12:00,1.9831,1.9831,1.98305,1.9831,19600000.0
2008-07-30 20:13:00,1.9831,1.9831,1.9829,1.9831,57500000.0
2008-07-30 20:14:00,1.983,1.9831,1.9828,1.9829,83700000.0
2008-07-30 20:15:00,1.9829,1.9831,1.9829,1.9829,43300000.0
2008-07-30 20:16:00,1.9829,1.9831,1.98285,1.9829,36100000.0
2008-07-30 20:17:00,1.9829,1.983,1.9829,1.9829,20700000.0
2008-07-30 20:18:00,1.983,1.983,1.98275,1.9828,63000000.0
2008-07-30 20:19:00,1.9828,1.9829,1.98265,1.98265,49900000.0
2008-07-30 20:20:00,1.98265,1.9829,1.98255,1.98255,204400000.0
2008-07-30 20:21:00,1.9827,1.9829,1.9825,1.9828,114600000.0
2008-07-30 20:22:00,1.9828,1.9829,1.9827,1.9828,58300000.0
2008-07-30 20:23:00,1.9828,1.983,1.9828,1.9828,69100000.0
2008-07-30 20:24:00,1.9828,1.983,1.98275,1.9828,132200000.0
2008-07-30 20:25:00,1.9828,1.9828,1.9827,1.9827,36900000.0
2008-07-30 20:26:00,1.9827,1.9828,1.98265,1.98265,39500000.0
2008-07-30 20:27:00,1.98265,1.9828,1.9825,1.9826,84300000.0
2008-07-30 20:28:00,1.9826,1.9826,1.9825,1.9825,45400000.0
2008-07-30 20:29:00,1.9826,1.9826,1.9825,1.9825,28700000.0
2008-07-30 20:30:00,1.9826,1.9827,1.9825,1.9826,33800000.0
2008-07-30 20:31:00,1.9826,1.9826,1.9826,1.9826,2000000.0
2008-07-30 20:32:00,1.9826,1.9827,1.9825,1.98255,29300000.0
2008-07-30 20:33:00,1.98255,1.9826,1.9824,1.9824,40800000.0
2008-07-30 20:34:00,1.9824,1.9824,1.98215,1.98225,117800000.0
2008-07-30 20:35:00,1.9822,1.9823,1.982,1.982,62000000.0
2008-07-30 20:36:00,1.982,1.982,1.982,1.982,14800000.0
2008-07-30 20:37:00,1.98195,1.982,1.9818,1.982,106400000.0
2008-07-30 20:38:00,1.982,1.982,1.98195,1.98195,50900000.0
2008-07-30 20:39:00,1.98195,1.9822,1.98195,1.9821,76800000.0
2008-07-30 20:40:00,1.9821,1.9821,1.98125,1.9813,152500000.0
2008-07-30 20:41:00,1.9813,1.9814,1.98115,1.9812,146400000.0
2008-07-30 20:42:00,1.9812,1.9812,1.9808,1.9809,69600000.0
2008-07-30 20:43:00,1.98085,1.981,1.9807,1.9808,127100000.0
2008-07-30 20:44:00,1.9808,1.9812,1.98075,1.9812,121800000.0
2008-07-30 20:45:00,1.9812,1.9814,1.9812,1.9813,79300000.0
2008-07-30 20:46:00,1.9813,1.98135,1.9813,1.9813,35900000.0
2008-07-30 20:47:00,1.9813,1.9814,1.9813,1.9813,28000000.0
2008-07-30 20:48:00,1.9813,1.9813,1.9813,1.9813,20700000.0
2008-07-30 20:49:00,1.9813,1.9816,1.9813,1.9816,91400000.0
2008-07-30 20:50:00,1.9818,1.9818,1.9817,1.9818,38700000.0
2008-07-30 20:51:00,1.9817,1.9818,1.98155,1.98155,52400000.0
2008-07-30 20:52:00,1.98155,1.9817,1.98155,1.98165,71000000.0
2008-07-30 20:53:00,1.9817,1.9817,1.9816,1.9817,38100000.0
2008-07-30 20:54:00,1.9816,1.9817,1.98145,1.9816,145200000.0
2008-07-30 20:55:00,1.9816,1.9817,1.9815,1.9816,127400000.0
2008-07-30 20:56:00,1.9816,1.9816,1.98155,1.9816,52800000.0
2008-07-30 20:57:00,1.9816,1.9816,1.9814,1.98145,98999999.0
2008-07-30 20:58:00,1.9815,1.9815,1.9814,1.9815,64000000.0
2008-07-30 20:59:00,1.9815,1.9815,1.98105,1.98105,88600000.0
2008-07-30 21:00:00,1.98105,1.98105,1.9803,1.98045,120500000.0
2008-07-30 21:01:00,1.9805,1.9806,1.98035,1.9804,82500000.0
2008-07-30 21:02:00,1.9804,1.98045,1.9804,1.9804,38000000.0
2008-07-30 21:03:00,1.98045,1.9806,1.98045,1.9805,73700000.0
2008-07-30 21:04:00,1.9805,1.9809,1.98035,1.98075,55400000.0
2008-07-30 21:05:00,1.98075,1.9808,1.9803,1.98045,56000000.0
2008-07-30 21:06:00,1.9805,1.9805,1.9804,1.9805,56200000.0
2008-07-30 21:07:00,1.9805,1.9806,1.98025,1.9804,94600000.0
2008-07-30 21:08:00,1.98035,1.9804,1.9797,1.98005,142500000.0
2008-07-30 21:09:00,1.98005,1.9801,1.9795,1.97985,105200000.0
2008-07-30 21:10:00,1.97985,1.98035,1.97985,1.9803,63600000.0
2008-07-30 21:11:00,1.9803,1.9804,1.98015,1.9803,47600000.0
2008-07-30 21:12:00,1.9803,1.9804,1.9802,1.9802,90700000.0
2008-07-30 21:13:00,1.9802,1.9804,1.9802,1.9802,32000000.0
2008-07-30 21:14:00,1.9803,1.9803,1.9802,1.9802,36200000.0
2008-07-30 21:15:00,1.9802,1.98025,1.9802,1.9802,28600000.0
2008-07-30 21:16:00,1.98025,1.9804,1.98025,1.9803,34000000.0
2008-07-30 21:17:00,1.9803,1.98055,1.9803,1.98055,112500000.0
2008-07-30 21:18:00,1.98055,1.9806,1.98025,1.9804,207099994.0
2008-07-30 21:19:00,1.9805,1.9805,1.98045,1.9805,8000000.0
2008-07-30 21:20:00,1.98045,1.9805,1.98045,1.9805,10300000.0
2008-07-30 21:21:00,1.9805,1.9813,1.9805,1.9812,84400000.0
2008-07-30 21:22:00,1.9812,1.9814,1.98095,1.9811,97000000.0
2008-07-30 21:23:00,1.9811,1.9817,1.9811,1.9816,97600000.0
2008-07-30 21:24:00,1.9816,1.9816,1.9813,1.9814,130300000.0
2008-07-30 21:25:00,1.9814,1.9816,1.98125,1.98125,59800000.0
2008-07-30 21:26:00,1.98135,1.9814,1.98125,1.9813,13900000.0
2008-07-30 21:27:00,1.9813,1.98135,1.9808,1.981,183000001.0
2008-07-30 21:28:00,1.98095,1.98115,1.98095,1.98105,107200000.0
2008-07-30 21:29:00,1.9811,1.9811,1.98025,1.98095,137900001.0
2008-07-30 21:30:00,1.9809,1.981,1.98065,1.9808,85900000.0
2008-07-30 21:31:00,1.98075,1.9808,1.9805,1.9806,123600000.0
2008-07-30 21:32:00,1.9806,1.98065,1.9802,1.98065,72000000.0
2008-07-30 21:33:00,1.98065,1.9808,1.98065,1.9807,64500000.0
2008-07-30 21:34:00,1.9806,1.9808,1.98025,1.9803,21600000.0
2008-07-30 21:35:00,1.9803,1.9805,1.9803,1.9805,77600000.0
2008-07-30 21:36:00,1.9805,1.9806,1.98045,1.98045,28400000.0
2008-07-30 21:37:00,1.98045,1.9805,1.98025,1.9803,42400000.0
2008-07-30 21:38:00,1.98035,1.9804,1.98025,1.9804,20800000.0
2008-07-30 21:39:00,1.9805,1.98085,1.9805,1.9808,106500000.0
2008-07-30 21:40:00,1.98075,1.9809,1.9806,1.9806,46800000.0
2008-07-30 21:41:00,1.9806,1.98065,1.9806,1.98065,12400000.0
2008-07-30 21:42:00,1.98065,1.98065,1.98045,1.9806,30400000.0
2008-07-30 21:43:00,1.98055,1.9808,1.98045,1.98065,110800000.0
2008-07-30 21:44:00,1.98065,1.98065,1.9806,1.9806,10700000.0
2008-07-30 21:45:00,1.9806,1.9806,1.9806,1.9806,31300000.0
2008-07-30 21:46:00,1.9806,1.9806,1.98045,1.98045,33500000.0
2008-07-30 21:47:00,1.98045,1.9805,1.98045,1.98045,22400000.0
2008-07-30 21:48:00,1.98045,1.98085,1.98045,1.98085,60600000.0
2008-07-30 21:49:00,1.98085,1.98085,1.9807,1.98085,97400000.0
2008-07-30 21:50:00,1.98085,1.98085,1.98065,1.98065,78600000.0
2008-07-30 21:51:00,1.98065,1.98085,1.98055,1.9806,205000000.0
2008-07-30 21:52:00,1.9806,1.98075,1.9805,1.98075,89700000.0
2008-07-30 21:53:00,1.98075,1.9808,1.9806,1.9808,121300000.0
2008-07-30 21:54:00,1.9808,1.9809,1.9808,1.9808,50900000.0
2008-07-30 21:55:00,1.9808,1.9812,1.9808,1.9811,63800000.0
2008-07-30 21:56:00,1.9811,1.9812,1.9811,1.98115,57000000.0
2008-07-30 21:57:00,1.9811,1.98115,1.9809,1.98095,66900000.0
2008-07-30 21:58:00,1.98095,1.9816,1.98095,1.9813,142600000.0
2008-07-30 21:59:00,1.9813,1.9815,1.9812,1.98145,40500000.0
2008-07-30 22:00:00,1.98135,1.98155,1.9813,1.9815,113100000.0
2008-07-30 22:01:00,1.9815,1.98155,1.9815,1.9815,21600000.0
2008-07-30 22:02:00,1.9815,1.9816,1.9815,1.9816,10700000.0
2008-07-30 22:03:00,1.9816,1.98175,1.98155,1.98175,34100000.0
2008-07-30 22:04:00,1.9818,1.9819,1.98165,1.98165,62400000.0
2008-07-30 22:05:00,1.9817,1.9819,1.9814,1.9816,73100000.0
2008-07-30 22:06:00,1.9816,1.9816,1.9815,1.9815,14600000.0
2008-07-30 22:07:00,1.9816,1.9816,1.98145,1.98145,11000000.0
2008-07-30 22:08:00,1.9816,1.9816,1.9814,1.9814,12100000.0
2008-07-30 22:09:00,1.9815,1.9815,1.98135,1.9814,110200000.0
2008-07-30 22:10:00,1.9814,1.9814,1.9813,1.98135,113000000.0
2008-07-30 22:11:00,1.98135,1.9815,1.98135,1.9815,61200000.0
2008-07-30 22:12:00,1.9815,1.9816,1.9815,1.9815,93800000.0
2008-07-30 22:13:00,1.9815,1.9815,1.9812,1.98145,62700000.0
2008-07-30 22:14:00,1.98145,1.9816,1.98145,1.98155,22300000.0
2008-07-30 22:15:00,1.9816,1.9816,1.98135,1.9815,29000000.0
2008-07-30 22:16:00,1.98155,1.9816,1.98145,1.9815,29300000.0
2008-07-30 22:17:00,1.98165,1.982,1.98165,1.9818,53300000.0
2008-07-30 22:18:00,1.9818,1.98185,1.9818,1.9818,23400000.0
2008-07-30 22:19:00,1.9818,1.98185,1.9818,1.98185,15300000.0
2008-07-30 22:20:00,1.9819,1.9819,1.9818,1.9819,8100000.0
2008-07-30 22:21:00,1.9818,1.98215,1.9818,1.9821,81100000.0
2008-07-30 22:22:00,1.98215,1.9822,1.982,1.982,59100000.0
2008-07-30 22:23:00,1.982,1.982,1.9819,1.9819,15800000.0
2008-07-30 22:24:00,1.9819,1.982,1.9818,1.9819,23600000.0
2008-07-30 22:25:00,1.9819,1.982,1.9819,1.9819,11700000.0
2008-07-30 22:26:00,1.9818,1.982,1.9818,1.9819,10000000.0
2008-07-30 22:27:00,1.9819,1.9819,1.9815,1.9817,63600000.0
2008-07-30 22:28:00,1.98165,1.9821,1.98165,1.98205,55200000.0
2008-07-30 22:29:00,1.98205,1.9821,1.98195,1.982,27200000.0
2008-07-30 22:30:00,1.98195,1.982,1.9817,1.9818,51900000.0
2008-07-30 22:31:00,1.9818,1.98185,1.9818,1.98185,12700000.0
2008-07-30 22:32:00,1.98185,1.98185,1.9817,1.9817,19000000.0
2008-07-30 22:33:00,1.9817,1.982,1.9816,1.98195,49700000.0
2008-07-30 22:34:00,1.98195,1.9821,1.98195,1.982,35200000.0
2008-07-30 22:35:00,1.982,1.982,1.982,1.982,1000000.0
2008-07-30 22:36:00,1.982,1.9821,1.9818,1.982,63900000.0
2008-07-30 22:37:00,1.982,1.982,1.982,1.982,10400000.0
2008-07-30 22:38:00,1.982,1.982,1.9818,1.9818,55200001.0
2008-07-30 22:39:00,1.9818,1.9818,1.9817,1.9817,24500000.0
2008-07-30 22:40:00,1.9817,1.9818,1.9816,1.9817,45200000.0
2008-07-30 22:41:00,1.9817,1.9818,1.9817,1.9817,20400000.0
2008-07-30 22:42:00,1.9817,1.9817,1.98165,1.98165,9900000.0
2008-07-30 22:43:00,1.98165,1.9818,1.98165,1.98175,24500000.0
2008-07-30 22:44:00,1.98175,1.9819,1.98175,1.9818,43300000.0
2008-07-30 22:45:00,1.9818,1.98195,1.9818,1.9819,24500000.0
2008-07-30 22:46:00,1.9819,1.98195,1.98185,1.9819,48200000.0
2008-07-30 22:47:00,1.9819,1.9819,1.9818,1.9818,24500000.0
2008-07-30 22:48:00,1.9818,1.9818,1.9818,1.9818,7400000.0
2008-07-30 22:49:00,1.9818,1.9818,1.9818,1.9818,1300000.0
2008-07-30 22:50:00,1.9818,1.9818,1.9818,1.9818,11500000.0
2008-07-30 22:51:00,1.98175,1.98175,1.98175,1.98175,1800000.0
2008-07-30 22:52:00,1.9819,1.9819,1.9819,1.9819,1000000.0
2008-07-30 22:53:00,1.9819,1.9819,1.9815,1.9818,60000000.0
2008-07-30 22:54:00,1.9818,1.9818,1.98165,1.98165,26800000.0
2008-07-30 22:55:00,1.9817,1.9817,1.98165,1.98165,6000000.0
2008-07-30 22:56:00,1.9817,1.9818,1.9816,1.9818,19700000.0
2008-07-30 22:57:00,1.9818,1.9819,1.98175,1.9818,22100000.0
2008-07-30 22:58:00,1.9819,1.9819,1.9817,1.9818,20200000.0
2008-07-30 22:59:00,1.9818,1.9818,1.9816,1.9816,15400000.0
2008-07-30 23:00:00,1.9815,1.9816,1.9815,1.9816,10400000.0
2008-07-30 23:01:00,1.9816,1.9818,1.9816,1.9816,28300000.0
2008-07-30 23:02:00,1.98165,1.9817,1.98145,1.98145,16700000.0
2008-07-30 23:03:00,1.98145,1.98155,1.98135,1.98135,25000000.0
2008-07-30 23:04:00,1.98107,1.98126,1.98102,1.98102,83600000.0
2008-07-30 23:05:00,1.9813,1.9813,1.98045,1.9812,67700000.0
2008-07-30 23:06:00,1.98125,1.98135,1.98125,1.9813,6400000.0
2008-07-30 23:07:00,1.98125,1.98135,1.981,1.9813,29500000.0
2008-07-30 23:08:00,1.9813,1.9814,1.9813,1.98135,33600000.0
2008-07-30 23:09:00,1.98116,1.98143,1.98116,1.98143,60000000.0
2008-07-30 23:10:00,1.9814,1.9815,1.98125,1.98125,15600000.0
2008-07-30 23:11:00,1.9813,1.9815,1.98125,1.98145,15000000.0
2008-07-30 23:12:00,1.98129,1.98143,1.98113,1.98126,58000000.0
2008-07-30 23:13:00,1.98145,1.98145,1.98145,1.98145,1000000.0
2008-07-30 23:14:00,1.98145,1.98195,1.98145,1.98165,36100000.0
2008-07-30 23:15:00,1.98165,1.98195,1.9816,1.98165,33300000.0
2008-07-30 23:16:00,1.98165,1.9817,1.98165,1.9817,2000000.0
2008-07-30 23:17:00,1.9817,1.9817,1.9817,1.9817,1000000.0
2008-07-30 23:18:00,1.98143,1.98175,1.98143,1.98173,75500000.0
2008-07-30 23:19:00,1.98175,1.98185,1.98175,1.98185,4000000.0
2008-07-30 23:20:00,1.98185,1.98185,1.9818,1.9818,3000000.0
2008-07-30 23:21:00,1.9818,1.9818,1.9818,1.9818,8000000.0
2008-07-30 23:22:00,1.9818,1.9819,1.98165,1.9819,16700000.0
2008-07-30 23:23:00,1.9819,1.9819,1.9818,1.9818,40500000.0
2008-07-30 23:24:00,1.9818,1.9818,1.9818,1.9818,14200000.0
2008-07-30 23:25:00,1.9818,1.9818,1.9816,1.9816,10200000.0
2008-07-30 23:26:00,1.9816,1.9817,1.9816,1.9817,9600000.0
2008-07-30 23:27:00,1.9817,1.9817,1.9816,1.9816,10600000.0
2008-07-30 23:28:00,1.9816,1.98165,1.9816,1.9816,8000000.0
2008-07-30 23:29:00,1.9816,1.9817,1.9816,1.98165,12900000.0
2008-07-30 23:30:00,1.98165,1.98165,1.9816,1.9816,5000000.0
2008-07-30 23:31:00,1.98165,1.98215,1.98165,1.98195,19400000.0
2008-07-30 23:32:00,1.9819,1.9819,1.9819,1.9819,1000000.0
2008-07-30 23:33:00,1.9818,1.9818,1.9818,1.9818,1000000.0
2008-07-30 23:34:00,1.98153,1.98195,1.98135,1.98195,11500000.0
2008-07-30 23:35:00,1.98158,1.98182,1.98146,1.98156,9800000.0
2008-07-30 23:36:00,1.98167,1.98195,1.98143,1.98156,72200000.0
2008-07-30 23:37:00,1.98156,1.98187,1.98151,1.98159,16400000.0
2008-07-30 23:38:00,1.98147,1.9819,1.98147,1.98161,39800000.0
2008-07-30 23:39:00,1.98136,1.9819,1.98136,1.98156,66400000.0
2008-07-30 23:40:00,1.98174,1.98193,1.9815,1.9819,83400000.0
2008-07-30 23:41:00,1.98145,1.98191,1.98145,1.98191,6100000.0
2008-07-30 23:42:00,1.98179,1.98185,1.98154,1.98185,11500000.0
2008-07-30 23:43:00,1.9818,1.9818,1.98165,1.98165,3000000.0
2008-07-30 23:44:00,1.98165,1.9818,1.98165,1.9818,5000000.0
2008-07-30 23:45:00,1.9818,1.9818,1.9818,1.9818,7000000.0
2008-07-30 23:46:00,1.9817,1.98185,1.9816,1.98185,28400000.0
2008-07-30 23:47:00,1.9818,1.9818,1.9817,1.9817,22000000.0
2008-07-30 23:48:00,1.98165,1.9817,1.9816,1.9817,38200000.0
2008-07-30 23:49:00,1.98165,1.98165,1.98146,1.98152,14700000.0
2008-07-30 23:50:00,1.9817,1.9817,1.9817,1.9817,1000000.0
2008-07-30 23:51:00,1.98165,1.98165,1.98152,1.98152,3000000.0
2008-07-30 23:52:00,1.9817,1.9817,1.9817,1.9817,1000000.0
2008-07-30 23:53:00,1.9816,1.9816,1.98155,1.9816,10900000.0
2008-07-30 23:54:00,1.9816,1.9816,1.98155,1.9816,18500000.0
2008-07-30 23:55:00,1.9816,1.9816,1.9816,1.9816,3000000.0
2008-07-30 23:56:00,1.9816,1.9816,1.9816,1.9816,3000000.0
2008-07-30 23:57:00,1.98155,1.98155,1.9813,1.9813,17000000.0
2008-07-30 23:58:00,1.9812,1.9812,1.981,1.981,78600000.0
2008-07-30 23:59:00,1.981,1.9814,1.981,1.9814,32500000.0
2008-07-31 00:00:00,1.981,1.98137,1.981,1.98112,33800000.0
2008-07-31 00:01:00,1.9812,1.9812,1.9812,1.9812,44000000.0
2008-07-31 00:02:00,1.9812,1.9814,1.981,1.9812,167100000.0
2008-07-31 00:03:00,1.9811,1.9814,1.9811,1.9814,55300000.0
2008-07-31 00:04:00,1.9814,1.9814,1.9813,1.9813,17400000.0
2008-07-31 00:05:00,1.98125,1.9813,1.9812,1.9813,10400000.0
2008-07-31 00:06:00,1.9813,1.9813,1.9811,1.9811,11700000.0
2008-07-31 00:07:00,1.981,1.981,1.981,1.981,22600000.0
2008-07-31 00:08:00,1.981,1.981,1.981,1.981,56500000.0
2008-07-31 00:09:00,1.9811,1.9811,1.9811,1.9811,6000000.0
2008-07-31 00:10:00,1.9811,1.9811,1.9811,1.9811,2000000.0
2008-07-31 00:11:00,1.9811,1.9811,1.981,1.9811,56900000.0
2008-07-31 00:12:00,1.9811,1.9811,1.981,1.9811,10100000.0
2008-07-31 00:13:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-07-31 00:14:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-07-31 00:15:00,1.9811,1.98115,1.9811,1.98115,6000000.0
2008-07-31 00:16:00,1.98115,1.98115,1.98115,1.98115,3000000.0
2008-07-31 00:17:00,1.98115,1.98115,1.98115,1.98115,3000000.0
2008-07-31 00:18:00,1.98115,1.98115,1.98115,1.98115,2000000.0
2008-07-31 00:19:00,1.98116,1.98131,1.98094,1.98103,78800000.0
2008-07-31 00:20:00,1.98115,1.9812,1.98115,1.9812,3000000.0
2008-07-31 00:21:00,1.9812,1.9812,1.9812,1.9812,12800000.0
2008-07-31 00:22:00,1.9812,1.98125,1.9812,1.98125,7400000.0
2008-07-31 00:23:00,1.9812,1.9812,1.9812,1.9812,5000000.0
2008-07-31 00:24:00,1.9812,1.9812,1.9812,1.9812,6400000.0
2008-07-31 00:25:00,1.9812,1.98125,1.9812,1.9812,12600000.0
2008-07-31 00:26:00,1.9812,1.9812,1.98115,1.98115,10400000.0
2008-07-31 00:27:00,1.98115,1.98115,1.98115,1.98115,1000000.0
2008-07-31 00:28:00,1.98115,1.98115,1.9811,1.9811,2000000.0
2008-07-31 00:29:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-07-31 00:30:00,1.9811,1.9811,1.98105,1.98105,2000000.0
2008-07-31 00:31:00,1.9811,1.9812,1.9811,1.9812,10700000.0
2008-07-31 00:32:00,1.98105,1.98105,1.98095,1.98095,13400000.0
2008-07-31 00:33:00,1.981,1.98128,1.98093,1.98093,35400000.0
2008-07-31 00:34:00,1.9811,1.9811,1.9811,1.9811,3000000.0
2008-07-31 00:35:00,1.98095,1.98095,1.98095,1.98095,15000000.0
2008-07-31 00:36:00,1.98095,1.98095,1.98095,1.98095,6400000.0
2008-07-31 00:37:00,1.98095,1.9812,1.98095,1.9812,12600000.0
2008-07-31 00:38:00,1.9812,1.9812,1.9811,1.9812,10800000.0
2008-07-31 00:39:00,1.9811,1.9811,1.9811,1.9811,7500000.0
2008-07-31 00:40:00,1.98114,1.98115,1.98097,1.98115,14500000.0
2008-07-31 00:41:00,1.9812,1.9812,1.9811,1.9811,10200000.0
2008-07-31 00:42:00,1.9811,1.9811,1.98105,1.98105,2000000.0
2008-07-31 00:43:00,1.98105,1.98115,1.98105,1.9811,36800000.0
2008-07-31 00:44:00,1.98105,1.9811,1.981,1.9811,28500000.0
2008-07-31 00:45:00,1.9811,1.9811,1.98105,1.9811,79600000.0
2008-07-31 00:46:00,1.9811,1.9811,1.9811,1.9811,7400000.0
2008-07-31 00:47:00,1.98093,1.98115,1.98093,1.98115,3000000.0
2008-07-31 00:48:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-07-31 00:49:00,1.9811,1.9811,1.981,1.98105,29400000.0
2008-07-31 00:50:00,1.98105,1.98105,1.98105,1.98105,1000000.0
2008-07-31 00:51:00,1.98105,1.98105,1.98105,1.98105,1000000.0
2008-07-31 00:52:00,1.98095,1.981,1.98075,1.9809,43400000.0
2008-07-31 00:53:00,1.9808,1.981,1.9808,1.981,20900000.0
2008-07-31 00:54:00,1.981,1.981,1.981,1.981,1000000.0
2008-07-31 00:55:00,1.981,1.981,1.981,1.981,1000000.0
2008-07-31 00:56:00,1.981,1.981,1.9808,1.9808,2000000.0
2008-07-31 00:57:00,1.9808,1.9808,1.9807,1.9807,160500000.0
2008-07-31 00:58:00,1.9807,1.9807,1.9807,1.9807,8300000.0
2008-07-31 00:59:00,1.9807,1.9807,1.98065,1.98065,6200000.0
2008-07-31 01:00:00,1.98075,1.98075,1.9805,1.9805,63200000.0
2008-07-31 01:01:00,1.9805,1.9805,1.98015,1.9802,36600000.0
2008-07-31 01:02:00,1.98015,1.9805,1.9801,1.9805,18900000.0
2008-07-31 01:03:00,1.9804,1.9804,1.9803,1.9803,19300000.0
2008-07-31 01:04:00,1.9803,1.98035,1.9802,1.9802,11200000.0
2008-07-31 01:05:00,1.9803,1.9803,1.9803,1.9803,2000000.0
2008-07-31 01:06:00,1.9803,1.9803,1.9803,1.9803,1000000.0
2008-07-31 01:07:00,1.9803,1.9803,1.9802,1.9802,8200000.0
2008-07-31 01:08:00,1.9802,1.9802,1.9802,1.9802,1000000.0
2008-07-31 01:09:00,1.98011,1.98023,1.98011,1.98023,6800000.0
2008-07-31 01:10:00,1.9802,1.9802,1.9802,1.9802,1000000.0
2008-07-31 01:11:00,1.9802,1.9802,1.9802,1.9802,1000000.0
2008-07-31 01:12:00,1.9802,1.9802,1.9802,1.9802,4000000.0
2008-07-31 01:13:00,1.9802,1.9802,1.9802,1.9802,1000000.0
2008-07-31 01:14:00,1.9802,1.9802,1.9802,1.9802,2000000.0
2008-07-31 01:15:00,1.9802,1.9802,1.9802,1.9802,1000000.0
2008-07-31 01:16:00,1.9803,1.9803,1.9803,1.9803,1000000.0
2008-07-31 01:17:00,1.9802,1.9802,1.98,1.98,27300000.0
2008-07-31 01:18:00,1.98,1.9801,1.97995,1.9801,34500000.0
2008-07-31 01:19:00,1.98,1.9801,1.98,1.98,49600000.0
2008-07-31 01:20:00,1.98,1.9802,1.98,1.9802,65700000.0
2008-07-31 01:21:00,1.98015,1.98015,1.9799,1.9801,38700000.0
2008-07-31 01:22:00,1.9801,1.9801,1.9801,1.9801,15500000.0
2008-07-31 01:23:00,1.9801,1.98015,1.9801,1.98015,16500000.0
2008-07-31 01:24:00,1.9802,1.9802,1.98015,1.98015,7700000.0
2008-07-31 01:25:00,1.98015,1.9804,1.9801,1.9801,20700000.0
2008-07-31 01:26:00,1.9802,1.9802,1.9801,1.9801,15400000.0
2008-07-31 01:27:00,1.98015,1.9805,1.98015,1.9805,73900000.0
2008-07-31 01:28:00,1.9805,1.9806,1.9805,1.9805,74300000.0
2008-07-31 01:29:00,1.9805,1.9805,1.9805,1.9805,13800000.0
2008-07-31 01:30:00,1.9805,1.9805,1.9805,1.9805,6400000.0
2008-07-31 01:31:00,1.9805,1.9807,1.98045,1.9806,18900000.0
2008-07-31 01:32:00,1.9807,1.9814,1.9807,1.9811,40900000.0
2008-07-31 01:33:00,1.9811,1.9811,1.981,1.981,2300000.0
2008-07-31 01:34:00,1.981,1.981,1.981,1.981,11600000.0
2008-07-31 01:35:00,1.981,1.981,1.981,1.981,8500000.0
2008-07-31 01:36:00,1.98074,1.98106,1.98074,1.98105,53500000.0
2008-07-31 01:37:00,1.981,1.981,1.981,1.981,1000000.0
2008-07-31 01:38:00,1.981,1.981,1.981,1.981,7500000.0
2008-07-31 01:39:00,1.981,1.981,1.981,1.981,23500000.0
2008-07-31 01:40:00,1.98105,1.98105,1.98105,1.98105,9000000.0
2008-07-31 01:41:00,1.98105,1.98105,1.98105,1.98105,7000000.0
2008-07-31 01:42:00,1.98105,1.98105,1.98105,1.98105,1000000.0
2008-07-31 01:43:00,1.98115,1.98125,1.98115,1.98115,3000000.0
2008-07-31 01:44:00,1.98115,1.98115,1.98115,1.98115,1000000.0
2008-07-31 01:45:00,1.98115,1.98115,1.98115,1.98115,1000000.0
2008-07-31 01:46:00,1.98115,1.98115,1.98115,1.98115,1000000.0
2008-07-31 01:47:00,1.98115,1.98115,1.98115,1.98115,1000000.0
2008-07-31 01:48:00,1.98115,1.98115,1.98115,1.98115,1000000.0
2008-07-31 01:49:00,1.9812,1.9813,1.98115,1.9813,61600000.0
2008-07-31 01:50:00,1.9813,1.9813,1.9813,1.9813,7400000.0
2008-07-31 01:51:00,1.9813,1.9815,1.9813,1.9815,32800000.0
2008-07-31 01:52:00,1.9816,1.9816,1.9815,1.9816,8600000.0
2008-07-31 01:53:00,1.98185,1.9819,1.98145,1.98145,54800000.0
2008-07-31 01:54:00,1.9816,1.9816,1.9815,1.9815,2300000.0
2008-07-31 01:55:00,1.9815,1.9817,1.9815,1.9815,84100000.0
2008-07-31 01:56:00,1.9815,1.9816,1.9814,1.9816,40100000.0
2008-07-31 01:57:00,1.9816,1.9816,1.9813,1.9813,16000000.0
2008-07-31 01:58:00,1.9813,1.9814,1.98095,1.9813,28100000.0
2008-07-31 01:59:00,1.9813,1.9813,1.9806,1.98065,159600000.0
2008-07-31 02:00:00,1.9806,1.9813,1.9804,1.98095,152000000.0
2008-07-31 02:01:00,1.98095,1.98095,1.9808,1.98085,68700000.0
2008-07-31 02:02:00,1.98085,1.98085,1.9806,1.9806,42400000.0
2008-07-31 02:03:00,1.9806,1.9807,1.97995,1.9802,95400000.0
2008-07-31 02:04:00,1.9802,1.9802,1.9802,1.9802,11600000.0
2008-07-31 02:05:00,1.98022,1.98022,1.98005,1.98005,3000000.0
2008-07-31 02:06:00,1.9802,1.9802,1.9801,1.9801,18700000.0
2008-07-31 02:07:00,1.9801,1.9802,1.98005,1.9801,79100000.0
2008-07-31 02:08:00,1.9801,1.9801,1.9798,1.9798,38000000.0
2008-07-31 02:09:00,1.9798,1.9802,1.9797,1.9798,124200000.0
2008-07-31 02:10:00,1.9798,1.9799,1.9797,1.97985,64100000.0
2008-07-31 02:11:00,1.9799,1.9799,1.9798,1.9798,7800000.0
2008-07-31 02:12:00,1.9798,1.97985,1.9797,1.9797,48100000.0
2008-07-31 02:13:00,1.9797,1.9798,1.9797,1.9798,36500000.0
2008-07-31 02:14:00,1.9798,1.97995,1.9798,1.97995,9400000.0
2008-07-31 02:15:00,1.98,1.98,1.98,1.98,26200000.0
2008-07-31 02:16:00,1.98,1.9802,1.98,1.98015,30000000.0
2008-07-31 02:17:00,1.98015,1.98015,1.9801,1.98015,6300000.0
2008-07-31 02:18:00,1.98015,1.9802,1.9801,1.9801,25400000.0
2008-07-31 02:19:00,1.9801,1.98025,1.9801,1.98015,23800000.0
2008-07-31 02:20:00,1.9801,1.9801,1.98005,1.9801,34300000.0
2008-07-31 02:21:00,1.9801,1.9801,1.9801,1.9801,61600000.0
2008-07-31 02:22:00,1.9801,1.9801,1.9801,1.9801,1300000.0
2008-07-31 02:23:00,1.9801,1.9801,1.9801,1.9801,13400000.0
2008-07-31 02:24:00,1.9801,1.9801,1.9801,1.9801,14700000.0
2008-07-31 02:25:00,1.9803,1.9804,1.9802,1.98025,44800000.0
2008-07-31 02:26:00,1.9803,1.98035,1.98025,1.98025,11700000.0
2008-07-31 02:27:00,1.9803,1.98035,1.9803,1.9803,12000000.0
2008-07-31 02:28:00,1.98035,1.98035,1.9802,1.9802,21600000.0
2008-07-31 02:29:00,1.9802,1.9802,1.98015,1.98015,10000000.0
2008-07-31 02:30:00,1.9801,1.9801,1.9801,1.9801,4000000.0
2008-07-31 02:31:00,1.98015,1.98015,1.98015,1.98015,1000000.0
2008-07-31 02:32:00,1.98015,1.98015,1.9801,1.9801,4800000.0
2008-07-31 02:33:00,1.9801,1.9801,1.9801,1.9801,9800000.0
2008-07-31 02:34:00,1.97985,1.98014,1.97985,1.98006,17100000.0
2008-07-31 02:35:00,1.9801,1.9801,1.9801,1.9801,10800000.0
2008-07-31 02:36:00,1.9801,1.9801,1.9801,1.9801,5000000.0
2008-07-31 02:37:00,1.9801,1.9801,1.9801,1.9801,4000000.0
2008-07-31 02:38:00,1.9801,1.9801,1.9801,1.9801,3000000.0
2008-07-31 02:39:00,1.9801,1.9801,1.9801,1.9801,1000000.0
2008-07-31 02:40:00,1.9801,1.9801,1.9801,1.9801,3000000.0
2008-07-31 02:41:00,1.9801,1.9801,1.97995,1.97995,17000000.0
2008-07-31 02:42:00,1.98,1.98,1.9799,1.97995,22400000.0
2008-07-31 02:43:00,1.98,1.98,1.9798,1.97985,23700000.0
2008-07-31 02:44:00,1.9798,1.9799,1.9797,1.97975,21200000.0
2008-07-31 02:45:00,1.97975,1.97975,1.9797,1.9797,10600000.0
2008-07-31 02:46:00,1.97965,1.98,1.97965,1.98,19000000.0
2008-07-31 02:47:00,1.97995,1.97995,1.9793,1.9794,51800000.0
2008-07-31 02:48:00,1.9793,1.97975,1.97925,1.97965,78300000.0
2008-07-31 02:49:00,1.9797,1.9797,1.9794,1.9795,40200000.0
2008-07-31 02:50:00,1.9794,1.97945,1.9794,1.9794,28600000.0
2008-07-31 02:51:00,1.9794,1.9796,1.97935,1.9794,88300000.0
2008-07-31 02:52:00,1.9794,1.9794,1.9792,1.9794,32700000.0
2008-07-31 02:53:00,1.97935,1.9794,1.9792,1.9794,16300000.0
2008-07-31 02:54:00,1.9792,1.9792,1.97825,1.97875,293800000.0
2008-07-31 02:55:00,1.9787,1.97905,1.9786,1.9789,106300000.0
2008-07-31 02:56:00,1.9788,1.9791,1.9786,1.9788,121200000.0
2008-07-31 02:57:00,1.9788,1.9788,1.9788,1.9788,17500000.0
2008-07-31 02:58:00,1.9789,1.979,1.9788,1.9789,20100000.0
2008-07-31 02:59:00,1.9789,1.979,1.9789,1.9789,39800000.0
2008-07-31 03:00:00,1.9789,1.9789,1.97885,1.9789,20300000.0
2008-07-31 03:01:00,1.9789,1.97895,1.9789,1.9789,20000000.0
2008-07-31 03:02:00,1.97885,1.97885,1.9788,1.9788,9400000.0
2008-07-31 03:03:00,1.9788,1.9788,1.9786,1.97865,48300000.0
2008-07-31 03:04:00,1.97865,1.97865,1.9785,1.9786,26400000.0
2008-07-31 03:05:00,1.9786,1.9786,1.9785,1.9786,181800000.0
2008-07-31 03:06:00,1.9786,1.9788,1.9786,1.97875,16800000.0
2008-07-31 03:07:00,1.97875,1.9788,1.9785,1.9786,86600000.0
2008-07-31 03:08:00,1.9786,1.9787,1.9785,1.9787,15000000.0
2008-07-31 03:09:00,1.9786,1.9787,1.9786,1.9786,34400000.0
2008-07-31 03:10:00,1.9786,1.9787,1.9786,1.97865,4800000.0
2008-07-31 03:11:00,1.9786,1.9786,1.9786,1.9786,1000000.0
2008-07-31 03:12:00,1.97865,1.9787,1.97865,1.9787,3000000.0
2008-07-31 03:13:00,1.97875,1.97875,1.97865,1.9787,14600000.0
2008-07-31 03:14:00,1.9787,1.97895,1.9787,1.9789,26100000.0
2008-07-31 03:15:00,1.9789,1.9789,1.97885,1.97885,18000000.0
2008-07-31 03:16:00,1.97885,1.97885,1.97875,1.97875,5100000.0
2008-07-31 03:17:00,1.97875,1.97885,1.97875,1.97885,23200000.0
2008-07-31 03:18:00,1.9789,1.9789,1.9788,1.9789,6000000.0
2008-07-31 03:19:00,1.9789,1.9789,1.9788,1.9789,25400000.0
2008-07-31 03:20:00,1.9789,1.97905,1.9789,1.979,13700000.0
2008-07-31 03:21:00,1.97905,1.97915,1.97905,1.97915,23500000.0
2008-07-31 03:22:00,1.97915,1.97925,1.9791,1.9792,16500000.0
2008-07-31 03:23:00,1.9792,1.97925,1.9792,1.97925,3000000.0
2008-07-31 03:24:00,1.97925,1.9793,1.97925,1.9793,6200000.0
2008-07-31 03:25:00,1.9793,1.9793,1.9792,1.9793,19300000.0
2008-07-31 03:26:00,1.9793,1.97945,1.9792,1.97945,42900000.0
2008-07-31 03:27:00,1.9795,1.9796,1.97945,1.97945,43700000.0
2008-07-31 03:28:00,1.9794,1.9794,1.9793,1.9794,26100000.0
2008-07-31 03:29:00,1.9794,1.9796,1.9794,1.9795,22400000.0
2008-07-31 03:30:00,1.9795,1.9795,1.9791,1.9792,50700000.0
2008-07-31 03:31:00,1.97915,1.9792,1.97875,1.97875,32800000.0
2008-07-31 03:32:00,1.9788,1.979,1.97875,1.9789,41700000.0
2008-07-31 03:33:00,1.9789,1.9789,1.9789,1.9789,71200000.0
2008-07-31 03:34:00,1.9789,1.9792,1.9788,1.9791,121600000.0
2008-07-31 03:35:00,1.9791,1.97925,1.9789,1.9791,118200000.0
2008-07-31 03:36:00,1.9791,1.97925,1.979,1.9791,118600000.0
2008-07-31 03:37:00,1.9791,1.97925,1.9791,1.97925,17800000.0
2008-07-31 03:38:00,1.9791,1.97925,1.9791,1.97925,15000000.0
2008-07-31 03:39:00,1.9792,1.9793,1.9791,1.9791,47000000.0
2008-07-31 03:40:00,1.9791,1.9792,1.9791,1.9792,16600000.0
2008-07-31 03:41:00,1.97894,1.97904,1.97894,1.97894,12900000.0
2008-07-31 03:42:00,1.9792,1.9793,1.9792,1.9793,15500000.0
2008-07-31 03:43:00,1.9793,1.9793,1.9793,1.9793,4900000.0
2008-07-31 03:44:00,1.9793,1.9793,1.9793,1.9793,10800000.0
2008-07-31 03:45:00,1.97916,1.9792,1.97906,1.9792,16000000.0
2008-07-31 03:46:00,1.9793,1.9796,1.9793,1.9796,14800000.0
2008-07-31 03:47:00,1.9796,1.9796,1.9796,1.9796,9900000.0
2008-07-31 03:48:00,1.9796,1.9797,1.9796,1.9796,23300000.0
2008-07-31 03:49:00,1.9796,1.9796,1.9792,1.97925,21200000.0
2008-07-31 03:50:00,1.9792,1.97925,1.97915,1.97915,9500000.0
2008-07-31 03:51:00,1.9793,1.9797,1.9793,1.9797,34300000.0
2008-07-31 03:52:00,1.9796,1.97965,1.9796,1.97965,3800000.0
2008-07-31 03:53:00,1.9797,1.9798,1.9797,1.9798,12100000.0
2008-07-31 03:54:00,1.9798,1.9799,1.9798,1.9798,15800000.0
2008-07-31 03:55:00,1.9798,1.9798,1.9796,1.9797,31000000.0
2008-07-31 03:56:00,1.9797,1.9798,1.97965,1.9797,41300000.0
2008-07-31 03:57:00,1.9797,1.9797,1.9797,1.9797,5900000.0
2008-07-31 03:58:00,1.9797,1.9798,1.9797,1.9798,19700000.0
2008-07-31 03:59:00,1.9798,1.97985,1.9797,1.9797,20500000.0
2008-07-31 04:00:00,1.9797,1.9798,1.9797,1.9798,36400000.0
2008-07-31 04:01:00,1.97985,1.9799,1.9798,1.97985,39300000.0
2008-07-31 04:02:00,1.97985,1.9799,1.9797,1.9799,49600000.0
2008-07-31 04:03:00,1.9799,1.9799,1.97965,1.9798,55000000.0
2008-07-31 04:04:00,1.97975,1.9799,1.9796,1.9797,108400001.0
2008-07-31 04:05:00,1.9797,1.9798,1.9797,1.9797,22100000.0
2008-07-31 04:06:00,1.97965,1.9797,1.9796,1.97965,27000000.0
2008-07-31 04:07:00,1.97975,1.97975,1.97965,1.97975,21400000.0
2008-07-31 04:08:00,1.9797,1.9797,1.9797,1.9797,7000000.0
2008-07-31 04:09:00,1.97965,1.9797,1.97965,1.97965,4000000.0
2008-07-31 04:10:00,1.97965,1.97965,1.9796,1.9796,16900000.0
2008-07-31 04:11:00,1.9796,1.9796,1.97925,1.9795,14000000.0
2008-07-31 04:12:00,1.9795,1.9795,1.9795,1.9795,5000000.0
2008-07-31 04:13:00,1.9795,1.9795,1.9794,1.9795,12800000.0
2008-07-31 04:14:00,1.9795,1.9795,1.9794,1.97945,16500000.0
2008-07-31 04:15:00,1.97945,1.97945,1.9793,1.9793,20100000.0
2008-07-31 04:16:00,1.97925,1.9797,1.97925,1.9796,47700000.0
2008-07-31 04:17:00,1.9797,1.9797,1.9797,1.9797,7100000.0
2008-07-31 04:18:00,1.97975,1.97995,1.9797,1.97995,79000000.0
2008-07-31 04:19:00,1.97995,1.97995,1.97985,1.97995,40900000.0
2008-07-31 04:20:00,1.9799,1.98,1.97985,1.97995,33500000.0
2008-07-31 04:21:00,1.9799,1.98005,1.9799,1.98005,37400000.0
2008-07-31 04:22:00,1.98,1.98025,1.9799,1.98015,135999999.0
2008-07-31 04:23:00,1.98015,1.98015,1.98015,1.98015,4700000.0
2008-07-31 04:24:00,1.98015,1.98025,1.98015,1.98025,13800000.0
2008-07-31 04:25:00,1.9802,1.9803,1.9802,1.9802,29800000.0
2008-07-31 04:26:00,1.9803,1.9803,1.9802,1.9803,18900000.0
2008-07-31 04:27:00,1.9803,1.98045,1.9801,1.9803,73500000.0
2008-07-31 04:28:00,1.9802,1.9803,1.9802,1.9803,13800000.0
2008-07-31 04:29:00,1.9803,1.9804,1.9803,1.9803,22400000.0
2008-07-31 04:30:00,1.9803,1.9805,1.9803,1.9805,37100000.0
2008-07-31 04:31:00,1.9805,1.98055,1.9805,1.98055,22800000.0
2008-07-31 04:32:00,1.98055,1.98055,1.9805,1.9805,34800000.0
2008-07-31 04:33:00,1.9806,1.98065,1.9805,1.98055,17400000.0
2008-07-31 04:34:00,1.98055,1.9806,1.9805,1.9806,19600000.0
2008-07-31 04:35:00,1.9805,1.9806,1.98045,1.98055,50000000.0
2008-07-31 04:36:00,1.98055,1.98055,1.98055,1.98055,11600000.0
2008-07-31 04:37:00,1.98055,1.98055,1.98055,1.98055,3600000.0
2008-07-31 04:38:00,1.9805,1.9806,1.9805,1.9805,29700000.0
2008-07-31 04:39:00,1.9805,1.9805,1.9805,1.9805,35100000.0
2008-07-31 04:40:00,1.9805,1.9806,1.98045,1.98045,51100000.0
2008-07-31 04:41:00,1.9805,1.9805,1.9805,1.9805,11100000.0
2008-07-31 04:42:00,1.98045,1.9806,1.98045,1.98045,36600000.0
2008-07-31 04:43:00,1.9806,1.9806,1.9803,1.9804,24500000.0
2008-07-31 04:44:00,1.98035,1.98035,1.98035,1.98035,1000000.0
2008-07-31 04:45:00,1.98035,1.9804,1.98035,1.9804,4000000.0
2008-07-31 04:46:00,1.9804,1.9804,1.98035,1.9804,14000000.0
2008-07-31 04:47:00,1.98035,1.9804,1.9802,1.9804,24800000.0
2008-07-31 04:48:00,1.9804,1.9804,1.9803,1.9803,10600000.0
2008-07-31 04:49:00,1.9803,1.9803,1.9802,1.9803,23200000.0
2008-07-31 04:50:00,1.9803,1.9803,1.98025,1.98025,11100000.0
2008-07-31 04:51:00,1.98025,1.9803,1.98,1.98,34400000.0
2008-07-31 04:52:00,1.98,1.98005,1.9798,1.98,43099999.0
2008-07-31 04:53:00,1.97995,1.97995,1.9797,1.9799,64700000.0
2008-07-31 04:54:00,1.9799,1.97995,1.9798,1.9799,32900000.0
2008-07-31 04:55:00,1.9799,1.9799,1.9799,1.9799,24000000.0
2008-07-31 04:56:00,1.97952,1.97997,1.97946,1.97997,23900000.0
2008-07-31 04:57:00,1.9799,1.98,1.9799,1.98,7700000.0
2008-07-31 04:58:00,1.97995,1.98,1.97995,1.98,12000000.0
2008-07-31 04:59:00,1.97995,1.98,1.97995,1.98,12000000.0
2008-07-31 05:00:00,1.97995,1.98,1.9799,1.9799,19100000.0
2008-07-31 05:01:00,1.9799,1.9801,1.9799,1.9799,93000000.0
2008-07-31 05:02:00,1.9799,1.9802,1.9799,1.9802,21300000.0
2008-07-31 05:03:00,1.98025,1.9803,1.98025,1.9803,14300000.0
2008-07-31 05:04:00,1.9803,1.9803,1.9802,1.9802,24900000.0
2008-07-31 05:05:00,1.9802,1.98025,1.9802,1.9802,61200000.0
2008-07-31 05:06:00,1.9802,1.9802,1.9802,1.9802,2400000.0
2008-07-31 05:07:00,1.98025,1.98025,1.9801,1.9801,42000000.0
2008-07-31 05:08:00,1.98005,1.98005,1.98,1.98,4000000.0
2008-07-31 05:09:00,1.98,1.98,1.98,1.98,4700000.0
2008-07-31 05:10:00,1.98,1.98,1.98,1.98,3700000.0
2008-07-31 05:11:00,1.98,1.9801,1.9799,1.9801,40500000.0
2008-07-31 05:12:00,1.98005,1.9801,1.98,1.98005,19500000.0
2008-07-31 05:13:00,1.9801,1.9801,1.9799,1.97995,313300000.0
2008-07-31 05:14:00,1.97995,1.98,1.9798,1.9798,482200000.0
2008-07-31 05:15:00,1.97985,1.98,1.97985,1.9799,46600000.0
2008-07-31 05:16:00,1.98,1.98,1.9799,1.97995,26000000.0
2008-07-31 05:17:00,1.98,1.9801,1.97995,1.9801,12500000.0
2008-07-31 05:18:00,1.98,1.9801,1.98,1.98,7200000.0
2008-07-31 05:19:00,1.98,1.9803,1.98,1.9803,72100000.0
2008-07-31 05:20:00,1.9803,1.9803,1.9801,1.9802,44800000.0
2008-07-31 05:21:00,1.9802,1.9802,1.97995,1.97995,17700000.0
2008-07-31 05:22:00,1.98,1.98,1.97995,1.97995,44400000.0
2008-07-31 05:23:00,1.97995,1.98015,1.97995,1.98015,45200000.0
2008-07-31 05:24:00,1.98,1.98013,1.97989,1.98009,42500000.0
2008-07-31 05:25:00,1.98015,1.98015,1.98005,1.98005,3100000.0
2008-07-31 05:26:00,1.98005,1.98015,1.98005,1.98015,8800000.0
2008-07-31 05:27:00,1.98015,1.98015,1.98015,1.98015,6400000.0
2008-07-31 05:28:00,1.98015,1.98015,1.9801,1.9801,38600000.0
2008-07-31 05:29:00,1.9801,1.98025,1.9801,1.9802,10400000.0
2008-07-31 05:30:00,1.9801,1.9801,1.98,1.98,50000000.0
2008-07-31 05:31:00,1.98,1.98,1.98,1.98,5800000.0
2008-07-31 05:32:00,1.98,1.9801,1.98,1.98005,14700000.0
2008-07-31 05:33:00,1.98005,1.9802,1.98,1.98015,19400000.0
2008-07-31 05:34:00,1.9801,1.98015,1.9801,1.98015,16800000.0
2008-07-31 05:35:00,1.98015,1.98015,1.98015,1.98015,15000000.0
2008-07-31 05:36:00,1.98015,1.98015,1.98015,1.98015,12000000.0
2008-07-31 05:37:00,1.98015,1.9802,1.98015,1.98015,15000000.0
2008-07-31 05:38:00,1.98015,1.9802,1.98015,1.9802,4700000.0
2008-07-31 05:39:00,1.9802,1.98055,1.9802,1.98055,86500000.0
2008-07-31 05:40:00,1.9805,1.9806,1.9805,1.9806,34900000.0
2008-07-31 05:41:00,1.98055,1.9806,1.98055,1.98055,19400000.0
2008-07-31 05:42:00,1.98055,1.98055,1.98055,1.98055,1000000.0
2008-07-31 05:43:00,1.9805,1.98055,1.9805,1.98055,13700000.0
2008-07-31 05:44:00,1.98055,1.98055,1.98055,1.98055,8300000.0
2008-07-31 05:45:00,1.98055,1.98075,1.98055,1.98075,28400000.0
2008-07-31 05:46:00,1.9807,1.9808,1.9807,1.9808,48700000.0
2008-07-31 05:47:00,1.9808,1.9808,1.98065,1.9808,37700000.0
2008-07-31 05:48:00,1.9808,1.9808,1.9808,1.9808,12800000.0
2008-07-31 05:49:00,1.9808,1.9813,1.9808,1.9813,83200000.0
2008-07-31 05:50:00,1.9813,1.9813,1.9809,1.9811,100200000.0
2008-07-31 05:51:00,1.981,1.9811,1.981,1.9811,28200000.0
2008-07-31 05:52:00,1.981,1.9811,1.9809,1.9811,42700000.0
2008-07-31 05:53:00,1.981,1.9811,1.981,1.9811,29200000.0
2008-07-31 05:54:00,1.981,1.981,1.981,1.981,8400000.0
2008-07-31 05:55:00,1.981,1.9811,1.9808,1.981,76200000.0
2008-07-31 05:56:00,1.981,1.981,1.981,1.981,8300000.0
2008-07-31 05:57:00,1.981,1.981,1.981,1.981,5200000.0
2008-07-31 05:58:00,1.981,1.981,1.9809,1.981,24700000.0
2008-07-31 05:59:00,1.981,1.9812,1.98085,1.98085,17800000.0
2008-07-31 06:00:00,1.9811,1.9811,1.98085,1.981,14400000.0
2008-07-31 06:01:00,1.98095,1.98095,1.9809,1.9809,11100000.0
2008-07-31 06:02:00,1.9809,1.9811,1.9809,1.981,24400000.0
2008-07-31 06:03:00,1.981,1.981,1.9809,1.98095,31000000.0
2008-07-31 06:04:00,1.98095,1.98095,1.98095,1.98095,2700000.0
2008-07-31 06:05:00,1.98095,1.981,1.98095,1.981,29500000.0
2008-07-31 06:06:00,1.981,1.981,1.981,1.981,10000000.0
2008-07-31 06:07:00,1.981,1.981,1.981,1.981,9100000.0
2008-07-31 06:08:00,1.981,1.981,1.981,1.981,2000000.0
2008-07-31 06:09:00,1.981,1.981,1.981,1.981,34700000.0
2008-07-31 06:10:00,1.981,1.981,1.981,1.981,1000000.0
2008-07-31 06:11:00,1.981,1.981,1.981,1.981,3700000.0
2008-07-31 06:12:00,1.981,1.981,1.981,1.981,20200000.0
2008-07-31 06:13:00,1.981,1.981,1.981,1.981,11100000.0
2008-07-31 06:14:00,1.981,1.9811,1.981,1.9811,13100000.0
2008-07-31 06:15:00,1.9812,1.9812,1.9812,1.9812,2000000.0
2008-07-31 06:16:00,1.9812,1.9812,1.9812,1.9812,3000000.0
2008-07-31 06:17:00,1.9812,1.9813,1.9812,1.9813,3800000.0
2008-07-31 06:18:00,1.9813,1.9813,1.9813,1.9813,2000000.0
2008-07-31 06:19:00,1.9813,1.9813,1.9813,1.9813,4000000.0
2008-07-31 06:20:00,1.9813,1.9813,1.9813,1.9813,7000000.0
2008-07-31 06:21:00,1.9812,1.9813,1.9811,1.9811,23600000.0
2008-07-31 06:22:00,1.98115,1.98115,1.98115,1.98115,1000000.0
2008-07-31 06:23:00,1.9811,1.9811,1.981,1.981,59800000.0
2008-07-31 06:24:00,1.981,1.981,1.98095,1.981,16500000.0
2008-07-31 06:25:00,1.981,1.98105,1.981,1.98105,20300000.0
2008-07-31 06:26:00,1.9811,1.9811,1.9811,1.9811,1000000.0
2008-07-31 06:27:00,1.98105,1.9811,1.98105,1.98105,10000000.0
2008-07-31 06:28:00,1.9811,1.9812,1.981,1.981,26400000.0
2008-07-31 06:29:00,1.981,1.981,1.981,1.981,3600000.0
2008-07-31 06:30:00,1.9809,1.981,1.9809,1.981,6000000.0
2008-07-31 06:31:00,1.98095,1.981,1.9809,1.9809,25400000.0
2008-07-31 06:32:00,1.9809,1.9811,1.98085,1.981,124900000.0
2008-07-31 06:33:00,1.981,1.981,1.981,1.981,1600000.0
2008-07-31 06:34:00,1.98095,1.981,1.98085,1.9809,37800000.0
2008-07-31 06:35:00,1.9809,1.9809,1.98085,1.9809,8400000.0
2008-07-31 06:36:00,1.9809,1.9809,1.98065,1.98065,60300000.0
2008-07-31 06:37:00,1.98065,1.9808,1.98065,1.98075,31800000.0
2008-07-31 06:38:00,1.9808,1.9808,1.98075,1.98075,12000000.0
2008-07-31 06:39:00,1.98075,1.98075,1.98075,1.98075,1000000.0
2008-07-31 06:40:00,1.98075,1.9808,1.98075,1.9808,3100000.0
2008-07-31 06:41:00,1.9808,1.9808,1.9807,1.98075,40300000.0
2008-07-31 06:42:00,1.98075,1.98105,1.98075,1.9809,39200000.0
2008-07-31 06:43:00,1.9809,1.9809,1.98085,1.98085,3000000.0
2008-07-31 06:44:00,1.9808,1.9809,1.9808,1.9809,12500000.0
2008-07-31 06:45:00,1.9808,1.9808,1.9808,1.9808,1800000.0
2008-07-31 06:46:00,1.9808,1.9809,1.9808,1.9808,5100000.0
2008-07-31 06:47:00,1.9808,1.9808,1.9806,1.9806,57000000.0
2008-07-31 06:48:00,1.9806,1.9806,1.9803,1.9803,77500000.0
2008-07-31 06:49:00,1.9803,1.9803,1.9802,1.98025,75900000.0
2008-07-31 06:50:00,1.98025,1.98025,1.9801,1.98015,29200000.0
2008-07-31 06:51:00,1.9802,1.9802,1.98,1.98015,9000000.0
2008-07-31 06:52:00,1.9801,1.9801,1.98005,1.9801,14600000.0
2008-07-31 06:53:00,1.9801,1.9802,1.9801,1.98015,18400000.0
2008-07-31 06:54:00,1.98015,1.98025,1.98015,1.98015,9300000.0
2008-07-31 06:55:00,1.9802,1.98025,1.98015,1.98015,26900000.0
2008-07-31 06:56:00,1.98015,1.98015,1.9801,1.9801,4700000.0
2008-07-31 06:57:00,1.9801,1.9802,1.9801,1.9802,39800000.0
2008-07-31 06:58:00,1.9802,1.98035,1.9802,1.9802,100500001.0
2008-07-31 06:59:00,1.98025,1.9803,1.9802,1.9802,150700000.0
2008-07-31 07:00:00,1.9803,1.9803,1.9802,1.9803,51700000.0
2008-07-31 07:01:00,1.9803,1.9803,1.98015,1.98015,34300000.0
2008-07-31 07:02:00,1.98015,1.98015,1.9799,1.98,37800000.0
2008-07-31 07:03:00,1.9799,1.9801,1.9797,1.9799,101100000.0
2008-07-31 07:04:00,1.9798,1.98005,1.9798,1.9798,84000000.0
2008-07-31 07:05:00,1.9798,1.98005,1.9798,1.97995,62000000.0
2008-07-31 07:06:00,1.98,1.98005,1.9799,1.98,29600000.0
2008-07-31 07:07:00,1.98,1.98025,1.98,1.98025,86300000.0
2008-07-31 07:08:00,1.9802,1.9803,1.9801,1.9803,98300000.0
2008-07-31 07:09:00,1.9803,1.9807,1.98025,1.9804,81600000.0
2008-07-31 07:10:00,1.98055,1.9809,1.98045,1.98085,52200000.0
2008-07-31 07:11:00,1.9809,1.9809,1.9806,1.9808,143500000.0
2008-07-31 07:12:00,1.9809,1.98095,1.9808,1.9809,134900000.0
2008-07-31 07:13:00,1.9809,1.9809,1.9806,1.9807,19100000.0
2008-07-31 07:14:00,1.9807,1.9807,1.9805,1.9806,66600000.0
2008-07-31 07:15:00,1.9806,1.9806,1.98035,1.98055,51000000.0
2008-07-31 07:16:00,1.98055,1.98055,1.9805,1.9805,25200000.0
2008-07-31 07:17:00,1.9805,1.9806,1.9801,1.9801,210400000.0
2008-07-31 07:18:00,1.9802,1.9802,1.9801,1.9802,56200000.0
2008-07-31 07:19:00,1.9802,1.98025,1.98015,1.9802,73100000.0
2008-07-31 07:20:00,1.98015,1.98015,1.9801,1.9801,9700000.0
2008-07-31 07:21:00,1.9802,1.9802,1.9801,1.9801,8900000.0
2008-07-31 07:22:00,1.9801,1.9804,1.9801,1.9804,104500000.0
2008-07-31 07:23:00,1.9804,1.9804,1.98025,1.9803,57900000.0
2008-07-31 07:24:00,1.9803,1.9803,1.9803,1.9803,3100000.0
2008-07-31 07:25:00,1.9803,1.9803,1.9803,1.9803,8500000.0
2008-07-31 07:26:00,1.9803,1.9804,1.9802,1.9803,52900000.0
2008-07-31 07:27:00,1.9803,1.9803,1.9803,1.9803,12100000.0
2008-07-31 07:28:00,1.9803,1.9805,1.9803,1.9805,17300000.0
2008-07-31 07:29:00,1.98045,1.98045,1.98025,1.98035,75100000.0
2008-07-31 07:30:00,1.98035,1.98035,1.98035,1.98035,2100000.0
2008-07-31 07:31:00,1.9804,1.9804,1.98035,1.9804,9000000.0
2008-07-31 07:32:00,1.98035,1.98035,1.9803,1.98035,27300000.0
2008-07-31 07:33:00,1.9804,1.9804,1.98015,1.9803,136300000.0
2008-07-31 07:34:00,1.98025,1.98045,1.9802,1.9802,56000000.0
2008-07-31 07:35:00,1.98035,1.98035,1.98025,1.9803,52600000.0
2008-07-31 07:36:00,1.9804,1.98045,1.9803,1.9804,16200000.0
2008-07-31 07:37:00,1.9804,1.9805,1.9801,1.9802,210400000.0
2008-07-31 07:38:00,1.9803,1.9803,1.9801,1.98025,57700000.0
2008-07-31 07:39:00,1.98025,1.98025,1.98,1.98025,40700000.0
2008-07-31 07:40:00,1.98025,1.98025,1.9799,1.98015,77000000.0
2008-07-31 07:41:00,1.98015,1.98015,1.9799,1.9799,124200000.0
2008-07-31 07:42:00,1.9799,1.98,1.97975,1.9798,317100000.0
2008-07-31 07:43:00,1.9798,1.9801,1.9798,1.9799,78600000.0
2008-07-31 07:44:00,1.9799,1.98,1.9798,1.9799,100100000.0
2008-07-31 07:45:00,1.9799,1.9802,1.9799,1.9802,39400000.0
2008-07-31 07:46:00,1.9802,1.9802,1.98005,1.9801,22500000.0
2008-07-31 07:47:00,1.98005,1.98005,1.98005,1.98005,2000000.0
2008-07-31 07:48:00,1.97996,1.9801,1.97967,1.97991,169100002.0
2008-07-31 07:49:00,1.9801,1.9802,1.98005,1.98005,25100000.0
2008-07-31 07:50:00,1.98,1.9801,1.97995,1.98,56800000.0
2008-07-31 07:51:00,1.98,1.98005,1.9799,1.98,112600000.0
2008-07-31 07:52:00,1.9799,1.9799,1.9795,1.97975,113800000.0
2008-07-31 07:53:00,1.97975,1.97985,1.97975,1.97975,29500000.0
2008-07-31 07:54:00,1.97975,1.9798,1.9796,1.9796,66500000.0
2008-07-31 07:55:00,1.9796,1.9798,1.9796,1.9798,113700000.0
2008-07-31 07:56:00,1.9798,1.97985,1.9794,1.9796,179600000.0
2008-07-31 07:57:00,1.9796,1.98015,1.9796,1.9801,29100000.0
2008-07-31 07:58:00,1.9801,1.9801,1.98,1.98,79000000.0
2008-07-31 07:59:00,1.98,1.9801,1.9799,1.98005,72300000.0
2008-07-31 08:00:00,1.9799,1.98,1.978,1.9789,370300000.0
2008-07-31 08:01:00,1.97895,1.9794,1.97895,1.9794,116200000.0
2008-07-31 08:02:00,1.9794,1.9794,1.979,1.979,90700000.0
2008-07-31 08:03:00,1.97915,1.97945,1.97905,1.97945,250700000.0
2008-07-31 08:04:00,1.97945,1.9798,1.97935,1.9795,136200000.0
2008-07-31 08:05:00,1.97955,1.9799,1.9794,1.9799,94300000.0
2008-07-31 08:06:00,1.9799,1.9809,1.9799,1.9807,155600000.0
2008-07-31 08:07:00,1.9807,1.9808,1.9799,1.98,255700000.0
2008-07-31 08:08:00,1.97995,1.9807,1.9799,1.98025,200200000.0
2008-07-31 08:09:00,1.98025,1.98025,1.98,1.9801,103300000.0
2008-07-31 08:10:00,1.9801,1.98045,1.9801,1.98045,64700000.0
2008-07-31 08:11:00,1.98045,1.98075,1.98035,1.9805,173100000.0
2008-07-31 08:12:00,1.9806,1.9806,1.9805,1.9805,40600000.0
2008-07-31 08:13:00,1.9805,1.9807,1.9805,1.98065,62500000.0
2008-07-31 08:14:00,1.98065,1.9808,1.98065,1.9808,68500000.0
2008-07-31 08:15:00,1.9807,1.9809,1.98065,1.9809,57200000.0
2008-07-31 08:16:00,1.98085,1.98085,1.98035,1.98065,132500000.0
2008-07-31 08:17:00,1.9807,1.9807,1.98015,1.9803,208700000.0
2008-07-31 08:18:00,1.9803,1.9807,1.9802,1.9805,195400000.0
2008-07-31 08:19:00,1.9805,1.9806,1.98025,1.9806,251700000.0
2008-07-31 08:20:00,1.9806,1.9807,1.98045,1.98055,303600001.0
2008-07-31 08:21:00,1.98055,1.98055,1.98045,1.9805,10300000.0
2008-07-31 08:22:00,1.9805,1.9806,1.9804,1.98045,127599999.0
2008-07-31 08:23:00,1.98045,1.98085,1.98045,1.98075,74900000.0
2008-07-31 08:24:00,1.98075,1.98095,1.9806,1.98095,167400000.0
2008-07-31 08:25:00,1.98095,1.98095,1.9802,1.9803,189500000.0
2008-07-31 08:26:00,1.9803,1.9804,1.98015,1.98015,148600000.0
2008-07-31 08:27:00,1.9801,1.98025,1.97975,1.97975,326800000.0
2008-07-31 08:28:00,1.9798,1.98045,1.9797,1.9803,188900000.0
2008-07-31 08:29:00,1.98025,1.98035,1.9799,1.9801,140800000.0
2008-07-31 08:30:00,1.9801,1.98175,1.98005,1.98175,402900000.0
2008-07-31 08:31:00,1.98175,1.9821,1.9817,1.9819,208300000.0
2008-07-31 08:32:00,1.9818,1.9819,1.98145,1.98145,118000000.0
2008-07-31 08:33:00,1.98145,1.9818,1.9812,1.9816,142600000.0
2008-07-31 08:34:00,1.9816,1.9818,1.98155,1.9816,128100000.0
2008-07-31 08:35:00,1.9815,1.98155,1.9809,1.98095,156900000.0
2008-07-31 08:36:00,1.9809,1.9811,1.98075,1.98085,155100000.0
2008-07-31 08:37:00,1.98085,1.9809,1.9807,1.98075,155100000.0
2008-07-31 08:38:00,1.98075,1.98175,1.98075,1.9815,386200001.0
2008-07-31 08:39:00,1.9815,1.98215,1.9814,1.982,260400001.0
2008-07-31 08:40:00,1.982,1.9821,1.9818,1.982,323300001.0
2008-07-31 08:41:00,1.982,1.9821,1.98165,1.9819,177600000.0
2008-07-31 08:42:00,1.98175,1.98255,1.98175,1.9824,173300001.0
2008-07-31 08:43:00,1.9824,1.9826,1.9824,1.9825,187400000.0
2008-07-31 08:44:00,1.98255,1.9827,1.98225,1.9823,183200000.0
2008-07-31 08:45:00,1.9822,1.9825,1.98215,1.98235,192399999.0
2008-07-31 08:46:00,1.98235,1.9824,1.98225,1.98235,100400000.0
2008-07-31 08:47:00,1.9823,1.98235,1.98205,1.98215,116700000.0
2008-07-31 08:48:00,1.9822,1.98225,1.98175,1.9818,174000000.0
2008-07-31 08:49:00,1.98185,1.9819,1.98155,1.98175,82800000.0
2008-07-31 08:50:00,1.9817,1.98175,1.98145,1.9815,62300000.0
2008-07-31 08:51:00,1.98155,1.9824,1.9814,1.98235,156700000.0
2008-07-31 08:52:00,1.98235,1.9824,1.98215,1.9822,86100000.0
2008-07-31 08:53:00,1.9822,1.983,1.98215,1.9828,143500000.0
2008-07-31 08:54:00,1.9828,1.983,1.98265,1.9827,88400000.0
2008-07-31 08:55:00,1.9827,1.9827,1.9826,1.9826,37000000.0
2008-07-31 08:56:00,1.9826,1.9826,1.98255,1.9826,48800000.0
2008-07-31 08:57:00,1.9826,1.9826,1.98215,1.9825,184100000.0
2008-07-31 08:58:00,1.9825,1.9826,1.98235,1.9824,218800000.0
2008-07-31 08:59:00,1.9824,1.9825,1.9819,1.9822,289700000.0
2008-07-31 09:00:00,1.98215,1.9832,1.98215,1.98295,209200000.0
2008-07-31 09:01:00,1.983,1.983,1.9824,1.9825,247000000.0
2008-07-31 09:02:00,1.9825,1.9829,1.9825,1.9827,198000000.0
2008-07-31 09:03:00,1.98265,1.9829,1.98255,1.9828,308900000.0
2008-07-31 09:04:00,1.9828,1.9829,1.98265,1.9827,234300000.0
2008-07-31 09:05:00,1.98275,1.9833,1.98275,1.9833,174300000.0
2008-07-31 09:06:00,1.9833,1.9834,1.9828,1.9828,141900000.0
2008-07-31 09:07:00,1.9828,1.9833,1.9826,1.98285,237500000.0
2008-07-31 09:08:00,1.9828,1.9829,1.9825,1.98285,201400000.0
2008-07-31 09:09:00,1.9829,1.98305,1.98285,1.98305,41200000.0
2008-07-31 09:10:00,1.9831,1.9833,1.98285,1.983,148000000.0
2008-07-31 09:11:00,1.9829,1.983,1.9829,1.983,38900000.0
2008-07-31 09:12:00,1.9829,1.9834,1.9828,1.98325,218800000.0
2008-07-31 09:13:00,1.9833,1.9834,1.9832,1.98325,286800000.0
2008-07-31 09:14:00,1.9833,1.9833,1.9831,1.98315,64700000.0
2008-07-31 09:15:00,1.98305,1.9832,1.98305,1.9831,108400001.0
2008-07-31 09:16:00,1.9831,1.9833,1.98305,1.9832,63400000.0
2008-07-31 09:17:00,1.9832,1.9832,1.9827,1.98275,195900000.0
2008-07-31 09:18:00,1.98275,1.983,1.98275,1.98275,117000000.0
2008-07-31 09:19:00,1.98275,1.9828,1.98265,1.9827,106000000.0
2008-07-31 09:20:00,1.98265,1.98265,1.9823,1.9823,65000000.0
2008-07-31 09:21:00,1.9823,1.9823,1.982,1.982,132400000.0
2008-07-31 09:22:00,1.982,1.98205,1.9816,1.98195,204700000.0
2008-07-31 09:23:00,1.98195,1.982,1.9819,1.98195,34200000.0
2008-07-31 09:24:00,1.9819,1.98205,1.9816,1.98205,608299996.0
2008-07-31 09:25:00,1.982,1.9821,1.98195,1.9821,18500000.0
2008-07-31 09:26:00,1.98215,1.98235,1.98205,1.98205,95100000.0
2008-07-31 09:27:00,1.98205,1.9822,1.9814,1.98155,130600002.0
2008-07-31 09:28:00,1.98155,1.9816,1.9813,1.9814,56800000.0
2008-07-31 09:29:00,1.9813,1.9814,1.9812,1.9814,78500000.0
2008-07-31 09:30:00,1.9813,1.9815,1.9812,1.9812,133900000.0
2008-07-31 09:31:00,1.9811,1.9819,1.9811,1.9816,255900000.0
2008-07-31 09:32:00,1.9816,1.9816,1.98125,1.9814,102000000.0
2008-07-31 09:33:00,1.9814,1.9819,1.9814,1.9819,115500000.0
2008-07-31 09:34:00,1.98185,1.9822,1.9818,1.9822,148000000.0
2008-07-31 09:35:00,1.9822,1.9823,1.9822,1.9823,89100000.0
2008-07-31 09:36:00,1.9823,1.9824,1.9823,1.9824,42500000.0
2008-07-31 09:37:00,1.9824,1.9826,1.9824,1.98255,57900000.0
2008-07-31 09:38:00,1.98255,1.9827,1.98255,1.9826,79500000.0
2008-07-31 09:39:00,1.9826,1.9827,1.9824,1.9827,79400000.0
2008-07-31 09:40:00,1.9827,1.9827,1.98245,1.9825,82800000.0
2008-07-31 09:41:00,1.98245,1.9825,1.9822,1.9823,80300000.0
2008-07-31 09:42:00,1.98225,1.98225,1.98185,1.9822,168500000.0
2008-07-31 09:43:00,1.9822,1.9823,1.98185,1.98205,166200000.0
2008-07-31 09:44:00,1.98205,1.9821,1.98195,1.98195,42400000.0
2008-07-31 09:45:00,1.98195,1.9821,1.98195,1.9821,11600000.0
2008-07-31 09:46:00,1.98205,1.9826,1.98205,1.9824,148000000.0
2008-07-31 09:47:00,1.9824,1.9824,1.9818,1.9818,146300000.0
2008-07-31 09:48:00,1.9818,1.9818,1.9813,1.9813,231700000.0
2008-07-31 09:49:00,1.9813,1.9814,1.98115,1.98125,137200000.0
2008-07-31 09:50:00,1.9813,1.98145,1.9812,1.9814,146600000.0
2008-07-31 09:51:00,1.98145,1.98145,1.9814,1.9814,46100000.0
2008-07-31 09:52:00,1.9814,1.9814,1.98035,1.9804,337800001.0
2008-07-31 09:53:00,1.98035,1.98045,1.9801,1.98025,331900000.0
2008-07-31 09:54:00,1.98025,1.9805,1.9799,1.9804,320000000.0
2008-07-31 09:55:00,1.9804,1.98075,1.9803,1.9803,194400000.0
2008-07-31 09:56:00,1.9803,1.9805,1.9799,1.9805,197200001.0
2008-07-31 09:57:00,1.98035,1.9808,1.9803,1.9805,131700000.0
2008-07-31 09:58:00,1.9806,1.98065,1.98045,1.9806,114300000.0
2008-07-31 09:59:00,1.9806,1.981,1.9806,1.9808,95800000.0
2008-07-31 10:00:00,1.9808,1.9808,1.98065,1.98075,71700000.0
2008-07-31 10:01:00,1.9807,1.9809,1.9807,1.98085,72000000.0
2008-07-31 10:02:00,1.9808,1.9808,1.9805,1.9805,153500000.0
2008-07-31 10:03:00,1.98055,1.9807,1.9805,1.9807,113100000.0
2008-07-31 10:04:00,1.9807,1.98075,1.9806,1.98075,76900000.0
2008-07-31 10:05:00,1.98075,1.98085,1.98075,1.9808,37600000.0
2008-07-31 10:06:00,1.98085,1.9809,1.98035,1.9804,204400000.0
2008-07-31 10:07:00,1.9804,1.9805,1.9803,1.9805,139200000.0
2008-07-31 10:08:00,1.9805,1.9806,1.98045,1.9805,106300000.0
2008-07-31 10:09:00,1.9805,1.9806,1.98045,1.9805,48100000.0
2008-07-31 10:10:00,1.9805,1.9805,1.9803,1.9805,89900000.0
2008-07-31 10:11:00,1.9805,1.98055,1.9805,1.98055,71000000.0
2008-07-31 10:12:00,1.98055,1.9806,1.9805,1.9805,62800000.0
2008-07-31 10:13:00,1.98045,1.9805,1.9803,1.9804,74000000.0
2008-07-31 10:14:00,1.9804,1.9805,1.9804,1.9805,35000000.0
2008-07-31 10:15:00,1.9805,1.9805,1.9796,1.9798,348200000.0
2008-07-31 10:16:00,1.9798,1.98025,1.9798,1.98005,108000000.0
2008-07-31 10:17:00,1.98005,1.98005,1.9795,1.9795,97700000.0
2008-07-31 10:18:00,1.9795,1.9797,1.97935,1.9797,242100000.0
2008-07-31 10:19:00,1.9797,1.9797,1.97955,1.9796,206100000.0
2008-07-31 10:20:00,1.9796,1.9801,1.9796,1.9801,308800000.0
2008-07-31 10:21:00,1.97995,1.9801,1.9798,1.9799,176600000.0
2008-07-31 10:22:00,1.9799,1.97995,1.9799,1.9799,32600000.0
2008-07-31 10:23:00,1.9799,1.97995,1.9799,1.9799,66800000.0
2008-07-31 10:24:00,1.9799,1.97995,1.97975,1.9799,181500000.0
2008-07-31 10:25:00,1.9799,1.9801,1.9799,1.98,96800000.0
2008-07-31 10:26:00,1.98,1.9802,1.9798,1.9798,176800000.0
2008-07-31 10:27:00,1.9798,1.97995,1.9797,1.9798,91100000.0
2008-07-31 10:28:00,1.9798,1.9799,1.9796,1.97975,164200000.0
2008-07-31 10:29:00,1.9797,1.9797,1.9796,1.9796,120000000.0
2008-07-31 10:30:00,1.9796,1.98,1.9796,1.98,256000000.0
2008-07-31 10:31:00,1.98005,1.9803,1.98,1.9803,90700000.0
2008-07-31 10:32:00,1.98025,1.98025,1.97995,1.9801,160000000.0
2008-07-31 10:33:00,1.98005,1.98035,1.97975,1.9801,468400000.0
2008-07-31 10:34:00,1.9801,1.9801,1.97985,1.97985,138600000.0
2008-07-31 10:35:00,1.97985,1.97995,1.97965,1.9798,137300000.0
2008-07-31 10:36:00,1.9798,1.97985,1.9797,1.97985,105400000.0
2008-07-31 10:37:00,1.97995,1.9802,1.9799,1.98,182900000.0
2008-07-31 10:38:00,1.98,1.98015,1.97995,1.98005,164100000.0
2008-07-31 10:39:00,1.98005,1.9803,1.98,1.98015,120400000.0
2008-07-31 10:40:00,1.98015,1.9802,1.9801,1.9801,102300000.0
2008-07-31 10:41:00,1.9801,1.98015,1.9801,1.9801,46500000.0
2008-07-31 10:42:00,1.9801,1.9802,1.9799,1.9802,148900000.0
2008-07-31 10:43:00,1.9802,1.9802,1.9799,1.9799,125800000.0
2008-07-31 10:44:00,1.9799,1.9799,1.97955,1.9798,164200000.0
2008-07-31 10:45:00,1.97975,1.98,1.97975,1.98,68900000.0
2008-07-31 10:46:00,1.98,1.9801,1.98,1.98,30700000.0
2008-07-31 10:47:00,1.98,1.98015,1.98,1.9801,53700000.0
2008-07-31 10:48:00,1.9801,1.9801,1.98,1.9801,86400000.0
2008-07-31 10:49:00,1.9801,1.9803,1.9799,1.9802,165600000.0
2008-07-31 10:50:00,1.98025,1.9803,1.9801,1.98015,112800000.0
2008-07-31 10:51:00,1.98015,1.9804,1.9801,1.9803,88800000.0
2008-07-31 10:52:00,1.9803,1.98065,1.98025,1.98065,176700000.0
2008-07-31 10:53:00,1.9806,1.9809,1.9806,1.98075,121200000.0
2008-07-31 10:54:00,1.9808,1.9809,1.98065,1.9809,94000000.0
2008-07-31 10:55:00,1.9809,1.9812,1.9808,1.98115,188200000.0
2008-07-31 10:56:00,1.98115,1.9812,1.9809,1.9811,135400000.0
2008-07-31 10:57:00,1.9811,1.9812,1.98105,1.9811,87700000.0
2008-07-31 10:58:00,1.9811,1.98115,1.98095,1.98105,80400000.0
2008-07-31 10:59:00,1.9811,1.98135,1.98105,1.9812,129200000.0
2008-07-31 11:00:00,1.9812,1.98125,1.98095,1.981,229900000.0
2008-07-31 11:01:00,1.981,1.9812,1.98085,1.9812,260400000.0
2008-07-31 11:02:00,1.9812,1.98145,1.9812,1.98135,149000000.0
2008-07-31 11:03:00,1.9814,1.9817,1.9813,1.9817,272100000.0
2008-07-31 11:04:00,1.9817,1.9818,1.9817,1.9817,264100003.0
2008-07-31 11:05:00,1.9817,1.9817,1.9816,1.9817,132200000.0
2008-07-31 11:06:00,1.9817,1.98195,1.9816,1.98185,169900000.0
2008-07-31 11:07:00,1.9819,1.982,1.98185,1.982,37900000.0
2008-07-31 11:08:00,1.982,1.9822,1.98165,1.98165,214200000.0
2008-07-31 11:09:00,1.98165,1.98165,1.9815,1.98155,179900000.0
2008-07-31 11:10:00,1.9816,1.9816,1.9813,1.9813,137000000.0
2008-07-31 11:11:00,1.9813,1.9823,1.9813,1.98215,207400000.0
2008-07-31 11:12:00,1.9822,1.98265,1.98195,1.9825,405500000.0
2008-07-31 11:13:00,1.9825,1.98255,1.9821,1.9821,349200000.0
2008-07-31 11:14:00,1.98215,1.98225,1.98205,1.9822,221200000.0
2008-07-31 11:15:00,1.9821,1.9822,1.98195,1.982,125300000.0
2008-07-31 11:16:00,1.982,1.982,1.98175,1.9819,386100000.0
2008-07-31 11:17:00,1.9819,1.98215,1.9819,1.98205,111600000.0
2008-07-31 11:18:00,1.982,1.9821,1.9819,1.98195,181800000.0
2008-07-31 11:19:00,1.98195,1.98245,1.9819,1.98195,370800000.0
2008-07-31 11:20:00,1.98195,1.98225,1.9818,1.9822,242800000.0
2008-07-31 11:21:00,1.9822,1.9822,1.98185,1.982,194000000.0
2008-07-31 11:22:00,1.982,1.982,1.98165,1.9818,263699999.0
2008-07-31 11:23:00,1.9818,1.9821,1.9818,1.9821,111200000.0
2008-07-31 11:24:00,1.98215,1.9822,1.9819,1.9819,323000000.0
2008-07-31 11:25:00,1.9819,1.9822,1.9819,1.98215,349000000.0
2008-07-31 11:26:00,1.9821,1.9821,1.9819,1.9819,242599999.0
2008-07-31 11:27:00,1.9819,1.9819,1.9817,1.98175,83300000.0
2008-07-31 11:28:00,1.98175,1.98175,1.9813,1.9815,494100000.0
2008-07-31 11:29:00,1.9815,1.9826,1.9815,1.9821,339200000.0
2008-07-31 11:30:00,1.9821,1.9822,1.98195,1.982,140300000.0
2008-07-31 11:31:00,1.982,1.9821,1.9819,1.98205,159000000.0
2008-07-31 11:32:00,1.9821,1.9824,1.982,1.98225,96000000.0
2008-07-31 11:33:00,1.9823,1.9824,1.9823,1.9824,38900000.0
2008-07-31 11:34:00,1.9824,1.9824,1.9821,1.9824,353300000.0
2008-07-31 11:35:00,1.9824,1.983,1.98205,1.9827,530999999.0
2008-07-31 11:36:00,1.9827,1.9829,1.9823,1.9823,270500000.0
2008-07-31 11:37:00,1.9823,1.9828,1.98225,1.9826,287500000.0
2008-07-31 11:38:00,1.9826,1.98295,1.9826,1.98295,228600000.0
2008-07-31 11:39:00,1.98295,1.9831,1.9825,1.9826,261400000.0
2008-07-31 11:40:00,1.98255,1.98295,1.98255,1.98295,433100000.0
2008-07-31 11:41:00,1.9829,1.9829,1.9824,1.9825,226300000.0
2008-07-31 11:42:00,1.9825,1.9829,1.9823,1.98265,181300000.0
2008-07-31 11:43:00,1.98265,1.9832,1.98265,1.983,172700000.0
2008-07-31 11:44:00,1.9831,1.9833,1.9829,1.9832,129900000.0
2008-07-31 11:45:00,1.9831,1.9831,1.9826,1.9826,133700000.0
2008-07-31 11:46:00,1.9825,1.9826,1.9824,1.9824,220300000.0
2008-07-31 11:47:00,1.9824,1.9826,1.9824,1.9825,137500000.0
2008-07-31 11:48:00,1.9824,1.9825,1.98165,1.98165,328700000.0
2008-07-31 11:49:00,1.98165,1.982,1.9814,1.982,264400000.0
2008-07-31 11:50:00,1.98195,1.9822,1.9816,1.98165,275900000.0
2008-07-31 11:51:00,1.98165,1.982,1.98165,1.982,173900000.0
2008-07-31 11:52:00,1.982,1.9823,1.982,1.982,209600000.0
2008-07-31 11:53:00,1.982,1.982,1.98165,1.98175,132300000.0
2008-07-31 11:54:00,1.98175,1.982,1.98165,1.9818,135099999.0
2008-07-31 11:55:00,1.98185,1.9819,1.98155,1.9817,250700000.0
2008-07-31 11:56:00,1.9817,1.9818,1.9814,1.98175,164800000.0
2008-07-31 11:57:00,1.9818,1.9819,1.9817,1.9817,96300000.0
2008-07-31 11:58:00,1.98175,1.98195,1.9817,1.9819,110800000.0
2008-07-31 11:59:00,1.9819,1.9821,1.9818,1.982,382100000.0
2008-07-31 12:00:00,1.98205,1.98205,1.98175,1.9819,205600000.0
2008-07-31 12:01:00,1.9819,1.9819,1.9818,1.9818,177000000.0
2008-07-31 12:02:00,1.9818,1.9818,1.9818,1.9818,67200000.0
2008-07-31 12:03:00,1.9818,1.9818,1.9811,1.9816,633100001.0
2008-07-31 12:04:00,1.9816,1.9816,1.9812,1.98125,370800000.0
2008-07-31 12:05:00,1.98125,1.9815,1.98115,1.98115,298500000.0
2008-07-31 12:06:00,1.9813,1.9816,1.9813,1.9814,276900000.0
2008-07-31 12:07:00,1.9814,1.9814,1.98115,1.98125,226600000.0
2008-07-31 12:08:00,1.98125,1.98135,1.9811,1.9812,77200000.0
2008-07-31 12:09:00,1.98115,1.9813,1.98105,1.98105,178600000.0
2008-07-31 12:10:00,1.98105,1.98145,1.981,1.98145,234100000.0
2008-07-31 12:11:00,1.9815,1.9815,1.9812,1.98125,306200000.0
2008-07-31 12:12:00,1.98125,1.98145,1.9812,1.98145,121300000.0
2008-07-31 12:13:00,1.98135,1.9815,1.9812,1.98125,196600000.0
2008-07-31 12:14:00,1.98125,1.9819,1.98115,1.9819,234300000.0
2008-07-31 12:15:00,1.9819,1.9822,1.98175,1.98175,352700003.0
2008-07-31 12:16:00,1.98175,1.98185,1.9817,1.98175,248000000.0
2008-07-31 12:17:00,1.98175,1.9819,1.98175,1.98175,203300000.0
2008-07-31 12:18:00,1.98175,1.982,1.9817,1.98195,99100000.0
2008-07-31 12:19:00,1.98195,1.98195,1.9815,1.9815,172300000.0
2008-07-31 12:20:00,1.9815,1.9815,1.9813,1.9815,199900000.0
2008-07-31 12:21:00,1.9815,1.9815,1.98125,1.9813,74500000.0
2008-07-31 12:22:00,1.9813,1.9813,1.981,1.9812,149500000.0
2008-07-31 12:23:00,1.98125,1.9818,1.98125,1.9817,172699999.0
2008-07-31 12:24:00,1.98165,1.9817,1.9813,1.9813,190800000.0
2008-07-31 12:25:00,1.9813,1.9814,1.9812,1.9813,88300000.0
2008-07-31 12:26:00,1.98125,1.9814,1.98125,1.9814,101000000.0
2008-07-31 12:27:00,1.9814,1.9814,1.9813,1.98135,35000000.0
2008-07-31 12:28:00,1.98109,1.9813,1.9809,1.98095,286600000.0
2008-07-31 12:29:00,1.98135,1.9816,1.98135,1.98155,200500000.0
2008-07-31 12:30:00,1.98155,1.98155,1.9811,1.9811,104100000.0
2008-07-31 12:31:00,1.98105,1.9814,1.981,1.9813,350600000.0
2008-07-31 12:32:00,1.9814,1.9814,1.98125,1.9813,99800000.0
2008-07-31 12:33:00,1.9813,1.9819,1.9813,1.98185,238899999.0
2008-07-31 12:34:00,1.98185,1.98185,1.9816,1.9817,271900000.0
2008-07-31 12:35:00,1.9817,1.9818,1.98155,1.9817,220300000.0
2008-07-31 12:36:00,1.9817,1.9818,1.9815,1.9815,247900000.0
2008-07-31 12:37:00,1.9816,1.9817,1.98155,1.98165,205000000.0
2008-07-31 12:38:00,1.98165,1.9817,1.9815,1.98165,177500000.0
2008-07-31 12:39:00,1.98165,1.98175,1.9815,1.9815,175500000.0
2008-07-31 12:40:00,1.9815,1.9816,1.9814,1.9816,114000000.0
2008-07-31 12:41:00,1.98155,1.98165,1.98145,1.9815,215300000.0
2008-07-31 12:42:00,1.9815,1.9816,1.9814,1.98155,223900000.0
2008-07-31 12:43:00,1.9815,1.9817,1.98145,1.9817,91800000.0
2008-07-31 12:44:00,1.9817,1.9817,1.9817,1.9817,24000000.0
2008-07-31 12:45:00,1.98175,1.9818,1.98165,1.9817,229200000.0
2008-07-31 12:46:00,1.9817,1.9818,1.98165,1.9817,220400000.0
2008-07-31 12:47:00,1.9817,1.9817,1.9816,1.9816,235600000.0
2008-07-31 12:48:00,1.9816,1.9816,1.98145,1.98155,151900000.0
2008-07-31 12:49:00,1.98155,1.98155,1.9813,1.9814,111900000.0
2008-07-31 12:50:00,1.98135,1.9816,1.9813,1.9813,289300000.0
2008-07-31 12:51:00,1.9813,1.9813,1.98075,1.98075,276300000.0
2008-07-31 12:52:00,1.98075,1.981,1.98075,1.9809,290000000.0
2008-07-31 12:53:00,1.9809,1.9809,1.9807,1.98075,211900000.0
2008-07-31 12:54:00,1.98075,1.9809,1.98065,1.9807,273100000.0
2008-07-31 12:55:00,1.98065,1.9809,1.98065,1.9807,155300000.0
2008-07-31 12:56:00,1.9807,1.981,1.98005,1.9801,433900000.0
2008-07-31 12:57:00,1.9801,1.9803,1.98005,1.9801,152600000.0
2008-07-31 12:58:00,1.9801,1.98035,1.98005,1.98025,154300000.0
2008-07-31 12:59:00,1.98025,1.98075,1.98025,1.9805,158700000.0
2008-07-31 13:00:00,1.9805,1.98055,1.9804,1.98045,141100000.0
2008-07-31 13:01:00,1.98045,1.98065,1.98045,1.98065,127600000.0
2008-07-31 13:02:00,1.98065,1.9808,1.9806,1.9807,92500000.0
2008-07-31 13:03:00,1.9807,1.9808,1.98045,1.9805,178000000.0
2008-07-31 13:04:00,1.98055,1.9806,1.98025,1.9803,151400000.0
2008-07-31 13:05:00,1.9803,1.9806,1.98025,1.9806,70800000.0
2008-07-31 13:06:00,1.9805,1.98075,1.9804,1.9806,197300000.0
2008-07-31 13:07:00,1.98055,1.98055,1.98045,1.98045,61400000.0
2008-07-31 13:08:00,1.98045,1.98045,1.98035,1.98035,35500000.0
2008-07-31 13:09:00,1.98035,1.98055,1.98035,1.98045,139500000.0
2008-07-31 13:10:00,1.9804,1.98045,1.98015,1.98045,131300000.0
2008-07-31 13:11:00,1.9805,1.98075,1.9804,1.9806,183100000.0
2008-07-31 13:12:00,1.9805,1.9805,1.9802,1.9805,135200000.0
2008-07-31 13:13:00,1.98045,1.9807,1.9804,1.98065,41500000.0
2008-07-31 13:14:00,1.98065,1.98065,1.98045,1.9806,97500000.0
2008-07-31 13:15:00,1.9806,1.9806,1.97995,1.97995,245900000.0
2008-07-31 13:16:00,1.9799,1.9799,1.9798,1.9798,96600000.0
2008-07-31 13:17:00,1.97985,1.9801,1.9798,1.9801,111300000.0
2008-07-31 13:18:00,1.9801,1.9807,1.9801,1.9807,125400000.0
2008-07-31 13:19:00,1.9807,1.98085,1.9806,1.9807,218600000.0
2008-07-31 13:20:00,1.98065,1.9809,1.98065,1.98075,173300000.0
2008-07-31 13:21:00,1.98075,1.9809,1.98025,1.98085,426900000.0
2008-07-31 13:22:00,1.9809,1.98095,1.98075,1.98095,135800000.0
2008-07-31 13:23:00,1.981,1.98135,1.98095,1.98125,192300000.0
2008-07-31 13:24:00,1.98125,1.98125,1.98095,1.9811,220400000.0
2008-07-31 13:25:00,1.9811,1.9811,1.98095,1.981,488600000.0
2008-07-31 13:26:00,1.981,1.981,1.98065,1.98085,250599999.0
2008-07-31 13:27:00,1.98085,1.98135,1.9808,1.9813,168700000.0
2008-07-31 13:28:00,1.9813,1.98205,1.9813,1.9816,400900001.0
2008-07-31 13:29:00,1.9816,1.9817,1.9815,1.9816,278700000.0
2008-07-31 13:30:00,1.9816,1.9819,1.98155,1.9816,293600000.0
2008-07-31 13:31:00,1.98165,1.98165,1.98105,1.98105,294300000.0
2008-07-31 13:32:00,1.98105,1.9811,1.9809,1.981,153000000.0
2008-07-31 13:33:00,1.981,1.9811,1.981,1.9811,141200000.0
2008-07-31 13:34:00,1.98105,1.9812,1.98085,1.98085,156100000.0
2008-07-31 13:35:00,1.9808,1.981,1.9807,1.98095,227300000.0
2008-07-31 13:36:00,1.98095,1.9811,1.9809,1.9811,147700000.0
2008-07-31 13:37:00,1.9811,1.9811,1.98035,1.9805,206000000.0
2008-07-31 13:38:00,1.9805,1.9807,1.98045,1.9805,176900001.0
2008-07-31 13:39:00,1.9805,1.9805,1.98025,1.98025,203000000.0
2008-07-31 13:40:00,1.98025,1.9804,1.9802,1.98025,132900000.0
2008-07-31 13:41:00,1.98025,1.9804,1.98025,1.9803,244800000.0
2008-07-31 13:42:00,1.9803,1.98035,1.98025,1.98035,159100000.0
2008-07-31 13:43:00,1.98035,1.9804,1.9803,1.9804,80300000.0
2008-07-31 13:44:00,1.98035,1.98045,1.98035,1.9804,81600000.0
2008-07-31 13:45:00,1.9804,1.9806,1.9803,1.9803,161200000.0
2008-07-31 13:46:00,1.9803,1.9803,1.97985,1.97995,188500000.0
2008-07-31 13:47:00,1.98005,1.9802,1.98,1.98005,80700000.0
2008-07-31 13:48:00,1.98005,1.9803,1.98,1.9803,68700000.0
2008-07-31 13:49:00,1.9803,1.9805,1.9803,1.9803,204500000.0
2008-07-31 13:50:00,1.9804,1.9805,1.98015,1.9804,111900000.0
2008-07-31 13:51:00,1.9803,1.9804,1.98025,1.98025,38500000.0
2008-07-31 13:52:00,1.9803,1.9804,1.98015,1.98015,39300000.0
2008-07-31 13:53:00,1.98015,1.98035,1.98005,1.9803,116900000.0
2008-07-31 13:54:00,1.98035,1.9804,1.9803,1.9804,68200000.0
2008-07-31 13:55:00,1.9804,1.9804,1.9802,1.98025,83900000.0
2008-07-31 13:56:00,1.98025,1.9804,1.9802,1.9804,68500000.0
2008-07-31 13:57:00,1.9804,1.9805,1.9803,1.9804,149400000.0
2008-07-31 13:58:00,1.9804,1.9804,1.9802,1.98025,166100000.0
2008-07-31 13:59:00,1.98025,1.9803,1.98025,1.9803,94200000.0
2008-07-31 14:00:00,1.98025,1.9806,1.98025,1.98045,297100000.0
2008-07-31 14:01:00,1.98045,1.9805,1.98005,1.98015,260900000.0
2008-07-31 14:02:00,1.9801,1.98025,1.98005,1.9802,344800000.0
2008-07-31 14:03:00,1.9802,1.98035,1.9802,1.98035,78000000.0
2008-07-31 14:04:00,1.98045,1.9808,1.98035,1.98075,347600000.0
2008-07-31 14:05:00,1.9808,1.9814,1.9807,1.9811,365500001.0
2008-07-31 14:06:00,1.9812,1.9812,1.9809,1.98095,276400000.0
2008-07-31 14:07:00,1.98095,1.981,1.98085,1.9809,354500000.0
2008-07-31 14:08:00,1.9809,1.9809,1.98075,1.98075,231700000.0
2008-07-31 14:09:00,1.98075,1.98075,1.9805,1.98055,278800000.0
2008-07-31 14:10:00,1.98055,1.9806,1.9801,1.9801,297600000.0
2008-07-31 14:11:00,1.9801,1.98035,1.9801,1.98035,171200000.0
2008-07-31 14:12:00,1.98035,1.9804,1.98025,1.9803,116500000.0
2008-07-31 14:13:00,1.98035,1.98035,1.98025,1.9803,55900000.0
2008-07-31 14:14:00,1.9803,1.9803,1.9787,1.9789,375100000.0
2008-07-31 14:15:00,1.97885,1.9793,1.97875,1.97925,183000000.0
2008-07-31 14:16:00,1.9793,1.9794,1.979,1.9791,476400000.0
2008-07-31 14:17:00,1.979,1.97915,1.979,1.97905,274800000.0
2008-07-31 14:18:00,1.97905,1.9792,1.97905,1.9791,206399999.0
2008-07-31 14:19:00,1.9791,1.97935,1.9791,1.9793,143100000.0
2008-07-31 14:20:00,1.9793,1.97935,1.9788,1.9788,389500000.0
2008-07-31 14:21:00,1.9788,1.9792,1.97875,1.97875,223000000.0
2008-07-31 14:22:00,1.97875,1.9793,1.9787,1.97925,282200001.0
2008-07-31 14:23:00,1.97925,1.9793,1.979,1.9791,431899998.0
2008-07-31 14:24:00,1.9791,1.9792,1.979,1.97905,199400000.0
2008-07-31 14:25:00,1.9791,1.9791,1.9787,1.97875,201000000.0
2008-07-31 14:26:00,1.9788,1.9792,1.9785,1.97915,303300002.0
2008-07-31 14:27:00,1.97915,1.9792,1.9784,1.97845,368200000.0
2008-07-31 14:28:00,1.97845,1.9788,1.9784,1.9788,161400000.0
2008-07-31 14:29:00,1.9788,1.9791,1.9787,1.9789,136400000.0
2008-07-31 14:30:00,1.9789,1.9829,1.9789,1.9827,399500000.0
2008-07-31 14:31:00,1.9829,1.98625,1.98275,1.98625,483000000.0
2008-07-31 14:32:00,1.98595,1.9863,1.9843,1.9855,743800002.0
2008-07-31 14:33:00,1.9855,1.98605,1.9851,1.9851,591100000.0
2008-07-31 14:34:00,1.9851,1.9853,1.9847,1.9847,482600001.0
2008-07-31 14:35:00,1.9847,1.9847,1.98395,1.98415,529899999.0
2008-07-31 14:36:00,1.9842,1.98545,1.9841,1.9852,406200000.0
2008-07-31 14:37:00,1.9852,1.98585,1.9849,1.9855,446700000.0
2008-07-31 14:38:00,1.9855,1.9865,1.98545,1.98565,689700000.0
2008-07-31 14:39:00,1.9857,1.98715,1.98565,1.9867,677500000.0
2008-07-31 14:40:00,1.9867,1.9872,1.9866,1.98695,478700000.0
2008-07-31 14:41:00,1.987,1.9873,1.9869,1.987,376800000.0
2008-07-31 14:42:00,1.987,1.9875,1.98695,1.98745,550600000.0
2008-07-31 14:43:00,1.98745,1.9875,1.9872,1.98725,307799999.0
2008-07-31 14:44:00,1.98725,1.98735,1.987,1.9871,386599999.0
2008-07-31 14:45:00,1.9871,1.98745,1.9869,1.9873,399800000.0
2008-07-31 14:46:00,1.98725,1.98745,1.987,1.9874,167200001.0
2008-07-31 14:47:00,1.98735,1.9874,1.9866,1.98675,257100000.0
2008-07-31 14:48:00,1.98675,1.987,1.9864,1.98645,377000000.0
2008-07-31 14:49:00,1.9865,1.9868,1.9864,1.9868,334100000.0
2008-07-31 14:50:00,1.9868,1.9869,1.98665,1.9867,255700000.0
2008-07-31 14:51:00,1.9867,1.9869,1.9865,1.9868,368800000.0
2008-07-31 14:52:00,1.9868,1.9873,1.9868,1.9872,373300000.0
2008-07-31 14:53:00,1.98715,1.9873,1.9868,1.9873,268500000.0
2008-07-31 14:54:00,1.9873,1.988,1.9873,1.9878,710600001.0
2008-07-31 14:55:00,1.9878,1.988,1.9875,1.9877,507900000.0
2008-07-31 14:56:00,1.98765,1.9883,1.9873,1.98735,438900000.0
2008-07-31 14:57:00,1.98735,1.98795,1.9873,1.9875,366599999.0
2008-07-31 14:58:00,1.9874,1.9877,1.98735,1.98755,388500000.0
2008-07-31 14:59:00,1.98755,1.9879,1.9874,1.9875,382999999.0
2008-07-31 15:00:00,1.9875,1.9882,1.9875,1.9882,287700000.0
2008-07-31 15:01:00,1.9882,1.9889,1.9882,1.98855,462400000.0
2008-07-31 15:02:00,1.98855,1.9887,1.98835,1.98855,376000000.0
2008-07-31 15:03:00,1.98855,1.98875,1.98835,1.9887,432400000.0
2008-07-31 15:04:00,1.9887,1.9893,1.9887,1.989,606800000.0
2008-07-31 15:05:00,1.989,1.9894,1.98895,1.9894,475299999.0
2008-07-31 15:06:00,1.98935,1.99055,1.9893,1.99055,653800000.0
2008-07-31 15:07:00,1.9906,1.9913,1.99055,1.9911,421400000.0
2008-07-31 15:08:00,1.9911,1.9911,1.99075,1.99075,674399998.0
2008-07-31 15:09:00,1.9907,1.9908,1.99025,1.9904,399300000.0
2008-07-31 15:10:00,1.9903,1.9907,1.9903,1.99065,381600000.0
2008-07-31 15:11:00,1.9906,1.9909,1.99045,1.99085,325800000.0
2008-07-31 15:12:00,1.99085,1.9917,1.99075,1.99165,239800000.0
2008-07-31 15:13:00,1.9916,1.99185,1.99155,1.99185,358200000.0
2008-07-31 15:14:00,1.99185,1.9929,1.99175,1.99265,603200001.0
2008-07-31 15:15:00,1.9927,1.9927,1.9923,1.99255,384500000.0
2008-07-31 15:16:00,1.9925,1.9927,1.99225,1.9925,425800000.0
2008-07-31 15:17:00,1.99245,1.9926,1.99175,1.9918,463800000.0
2008-07-31 15:18:00,1.9918,1.9918,1.9914,1.9915,412000000.0
2008-07-31 15:19:00,1.9915,1.9917,1.9914,1.9915,341200000.0
2008-07-31 15:20:00,1.9915,1.99155,1.9912,1.9914,287600000.0
2008-07-31 15:21:00,1.9915,1.99175,1.991,1.9916,481300000.0
2008-07-31 15:22:00,1.9916,1.9917,1.99125,1.99155,540000000.0
2008-07-31 15:23:00,1.9915,1.9916,1.9913,1.99135,272300000.0
2008-07-31 15:24:00,1.99135,1.9914,1.99125,1.99125,263800000.0
2008-07-31 15:25:00,1.99125,1.99125,1.99075,1.9908,425400000.0
2008-07-31 15:26:00,1.9908,1.99085,1.9906,1.99065,350500000.0
2008-07-31 15:27:00,1.99065,1.9908,1.99045,1.9908,402100000.0
2008-07-31 15:28:00,1.99065,1.9909,1.99055,1.9906,361700000.0
2008-07-31 15:29:00,1.9906,1.9906,1.9904,1.9905,357599999.0
2008-07-31 15:30:00,1.9905,1.9907,1.99035,1.99055,313500000.0
2008-07-31 15:31:00,1.9905,1.9906,1.99005,1.99015,323200002.0
2008-07-31 15:32:00,1.99005,1.9904,1.99005,1.9902,474000000.0
2008-07-31 15:33:00,1.9902,1.9903,1.98955,1.9897,348800000.0
2008-07-31 15:34:00,1.9897,1.98985,1.9886,1.9886,771400000.0
2008-07-31 15:35:00,1.9887,1.9899,1.9887,1.98985,370900000.0
2008-07-31 15:36:00,1.9899,1.99005,1.9893,1.98935,313900000.0
2008-07-31 15:37:00,1.9893,1.9893,1.9888,1.989,230400000.0
2008-07-31 15:38:00,1.989,1.9893,1.9888,1.98895,225700001.0
2008-07-31 15:39:00,1.98895,1.9891,1.9887,1.9887,194800000.0
2008-07-31 15:40:00,1.9887,1.98925,1.98865,1.9891,197800000.0
2008-07-31 15:41:00,1.9891,1.9892,1.98895,1.9891,95200000.0
2008-07-31 15:42:00,1.98905,1.98905,1.98815,1.9884,334500000.0
2008-07-31 15:43:00,1.9884,1.9884,1.98805,1.98805,210700000.0
2008-07-31 15:44:00,1.98805,1.9886,1.98795,1.98835,266400000.0
2008-07-31 15:45:00,1.98835,1.9885,1.98725,1.98745,414899999.0
2008-07-31 15:46:00,1.98745,1.9881,1.9874,1.98805,306600000.0
2008-07-31 15:47:00,1.988,1.98855,1.98785,1.9884,227700000.0
2008-07-31 15:48:00,1.9884,1.9884,1.98755,1.9877,461300001.0
2008-07-31 15:49:00,1.98775,1.98815,1.98745,1.9877,293900000.0
2008-07-31 15:50:00,1.98775,1.9879,1.98745,1.9875,197200000.0
2008-07-31 15:51:00,1.98745,1.98765,1.98705,1.9871,234500000.0
2008-07-31 15:52:00,1.98715,1.9873,1.9869,1.98725,596300000.0
2008-07-31 15:53:00,1.9873,1.98735,1.9869,1.98695,307900000.0
2008-07-31 15:54:00,1.9869,1.9874,1.9868,1.9872,273100000.0
2008-07-31 15:55:00,1.98725,1.9875,1.9872,1.9875,168700000.0
2008-07-31 15:56:00,1.9875,1.98755,1.9872,1.9873,282700000.0
2008-07-31 15:57:00,1.9873,1.9873,1.987,1.9871,292800000.0
2008-07-31 15:58:00,1.9871,1.9874,1.98705,1.9874,171900000.0
2008-07-31 15:59:00,1.9874,1.98745,1.98695,1.98735,287400000.0
2008-07-31 16:00:00,1.9874,1.9875,1.9869,1.9869,288300001.0
2008-07-31 16:01:00,1.9869,1.987,1.98655,1.9868,390700000.0
2008-07-31 16:02:00,1.9868,1.9872,1.9867,1.9867,255000000.0
2008-07-31 16:03:00,1.9867,1.98675,1.98655,1.9866,197100000.0
2008-07-31 16:04:00,1.9866,1.9873,1.9866,1.9873,328400000.0
2008-07-31 16:05:00,1.9873,1.9874,1.98705,1.98725,279400000.0
2008-07-31 16:06:00,1.9872,1.9874,1.9867,1.9868,285000000.0
2008-07-31 16:07:00,1.9868,1.987,1.98655,1.98675,374400000.0
2008-07-31 16:08:00,1.9867,1.9873,1.9867,1.98705,156400000.0
2008-07-31 16:09:00,1.9871,1.9872,1.9869,1.987,199600000.0
2008-07-31 16:10:00,1.987,1.987,1.9865,1.987,252600000.0
2008-07-31 16:11:00,1.987,1.9872,1.9869,1.9869,209800000.0
2008-07-31 16:12:00,1.9869,1.9869,1.98625,1.98635,427000000.0
2008-07-31 16:13:00,1.9862,1.98625,1.98565,1.9858,426500002.0
2008-07-31 16:14:00,1.98575,1.9862,1.9857,1.9858,416200001.0
2008-07-31 16:15:00,1.9858,1.9858,1.9853,1.9853,533700000.0
2008-07-31 16:16:00,1.9853,1.98585,1.9853,1.9858,482500000.0
2008-07-31 16:17:00,1.9858,1.9858,1.9853,1.9854,411700000.0
2008-07-31 16:18:00,1.9854,1.9855,1.98515,1.9854,410300000.0
2008-07-31 16:19:00,1.9854,1.9855,1.98525,1.9853,247500000.0
2008-07-31 16:20:00,1.9853,1.9857,1.9852,1.9856,377400000.0
2008-07-31 16:21:00,1.9856,1.98575,1.98555,1.98575,155800000.0
2008-07-31 16:22:00,1.98575,1.9858,1.9852,1.9853,213500000.0
2008-07-31 16:23:00,1.98535,1.9854,1.98515,1.9852,224400000.0
2008-07-31 16:24:00,1.9852,1.9852,1.98465,1.98475,270400000.0
2008-07-31 16:25:00,1.9848,1.9849,1.9845,1.9846,155700000.0
2008-07-31 16:26:00,1.98455,1.98465,1.9844,1.98455,353799999.0
2008-07-31 16:27:00,1.9846,1.9851,1.9846,1.985,282000000.0
2008-07-31 16:28:00,1.985,1.9851,1.9845,1.98505,327400000.0
2008-07-31 16:29:00,1.985,1.986,1.985,1.986,345500001.0
2008-07-31 16:30:00,1.9859,1.9859,1.98555,1.98555,511400001.0
2008-07-31 16:31:00,1.9856,1.9858,1.9856,1.9857,246300000.0
2008-07-31 16:32:00,1.9857,1.98585,1.98565,1.98575,238100000.0
2008-07-31 16:33:00,1.9858,1.9861,1.98545,1.98605,409700000.0
2008-07-31 16:34:00,1.98605,1.98615,1.9857,1.9857,282099999.0
2008-07-31 16:35:00,1.98565,1.986,1.9851,1.9852,486699999.0
2008-07-31 16:36:00,1.98525,1.9855,1.98505,1.9852,353500000.0
2008-07-31 16:37:00,1.9852,1.9852,1.9845,1.9849,386300000.0
2008-07-31 16:38:00,1.9849,1.985,1.98465,1.9847,506800000.0
2008-07-31 16:39:00,1.98475,1.9849,1.9846,1.98475,468400001.0
2008-07-31 16:40:00,1.98465,1.9847,1.98415,1.98445,419400000.0
2008-07-31 16:41:00,1.9845,1.9846,1.984,1.984,352600000.0
2008-07-31 16:42:00,1.984,1.9843,1.9836,1.9836,490800000.0
2008-07-31 16:43:00,1.9836,1.9837,1.98325,1.98355,715899999.0
2008-07-31 16:44:00,1.9835,1.98395,1.9833,1.98385,349000000.0
2008-07-31 16:45:00,1.98385,1.9839,1.98325,1.98345,502799999.0
2008-07-31 16:46:00,1.98345,1.9835,1.983,1.98305,366900000.0
2008-07-31 16:47:00,1.98305,1.9834,1.98245,1.9828,468899999.0
2008-07-31 16:48:00,1.9828,1.9828,1.98175,1.98185,384200001.0
2008-07-31 16:49:00,1.98185,1.9821,1.9817,1.9818,506900000.0
2008-07-31 16:50:00,1.98175,1.98225,1.98175,1.982,382100000.0
2008-07-31 16:51:00,1.982,1.98245,1.98195,1.982,398100001.0
2008-07-31 16:52:00,1.982,1.9823,1.9819,1.98195,201500000.0
2008-07-31 16:53:00,1.98195,1.98195,1.9812,1.9814,417500001.0
2008-07-31 16:54:00,1.98145,1.9817,1.98105,1.9812,266600000.0
2008-07-31 16:55:00,1.98115,1.9813,1.9806,1.9806,668299999.0
2008-07-31 16:56:00,1.9806,1.9806,1.98005,1.9805,591000001.0
2008-07-31 16:57:00,1.9805,1.981,1.9804,1.981,291600000.0
2008-07-31 16:58:00,1.981,1.981,1.9806,1.9806,287000000.0
2008-07-31 16:59:00,1.98065,1.98135,1.98055,1.9811,657900000.0
2008-07-31 17:00:00,1.9811,1.9811,1.98045,1.9806,514000000.0
2008-07-31 17:01:00,1.9806,1.9808,1.9802,1.98065,554899999.0
2008-07-31 17:02:00,1.98065,1.9814,1.98065,1.98115,390699999.0
2008-07-31 17:03:00,1.98115,1.9812,1.9802,1.98025,536400002.0
2008-07-31 17:04:00,1.9803,1.98105,1.9803,1.98105,441900000.0
2008-07-31 17:05:00,1.9811,1.9812,1.9806,1.9806,234300000.0
2008-07-31 17:06:00,1.9806,1.9806,1.9803,1.9803,193200000.0
2008-07-31 17:07:00,1.9803,1.9804,1.9798,1.9798,404799999.0
2008-07-31 17:08:00,1.9798,1.9804,1.9798,1.98025,294200000.0
2008-07-31 17:09:00,1.98015,1.9803,1.97995,1.9802,390800001.0
2008-07-31 17:10:00,1.9802,1.98035,1.98,1.98025,178500000.0
2008-07-31 17:11:00,1.98025,1.9803,1.98,1.98005,213800000.0
2008-07-31 17:12:00,1.98005,1.98035,1.98005,1.9803,135000000.0
2008-07-31 17:13:00,1.9803,1.9806,1.98,1.9806,230600000.0
2008-07-31 17:14:00,1.9806,1.9808,1.98055,1.9808,326200000.0
2008-07-31 17:15:00,1.9808,1.9809,1.98055,1.98055,180599999.0
2008-07-31 17:16:00,1.98055,1.98075,1.98055,1.98075,106000000.0
2008-07-31 17:17:00,1.9807,1.9808,1.98055,1.9806,259400001.0
2008-07-31 17:18:00,1.9806,1.9806,1.9803,1.9803,213500000.0
2008-07-31 17:19:00,1.9803,1.9804,1.97995,1.97995,455500000.0
2008-07-31 17:20:00,1.9799,1.98,1.97985,1.9799,397899999.0
2008-07-31 17:21:00,1.9799,1.9807,1.9799,1.9807,507200000.0
2008-07-31 17:22:00,1.98075,1.981,1.9806,1.98075,512000000.0
2008-07-31 17:23:00,1.98075,1.981,1.98075,1.981,546000000.0
2008-07-31 17:24:00,1.981,1.981,1.9806,1.9808,559800000.0
2008-07-31 17:25:00,1.9808,1.98125,1.98075,1.9811,511500000.0
2008-07-31 17:26:00,1.9811,1.9812,1.9809,1.9809,338100000.0
2008-07-31 17:27:00,1.98095,1.9812,1.98095,1.981,194500000.0
2008-07-31 17:28:00,1.981,1.9814,1.98095,1.9813,189600000.0
2008-07-31 17:29:00,1.9813,1.9814,1.98105,1.9812,276100000.0
2008-07-31 17:30:00,1.9812,1.98125,1.981,1.98105,267100000.0
2008-07-31 17:31:00,1.981,1.9814,1.981,1.98125,303700000.0
2008-07-31 17:32:00,1.98125,1.9813,1.98055,1.98095,369500000.0
2008-07-31 17:33:00,1.98095,1.98095,1.9802,1.98035,555799999.0
2008-07-31 17:34:00,1.9804,1.9807,1.98035,1.9805,354500000.0
2008-07-31 17:35:00,1.9805,1.9808,1.98045,1.9808,426000000.0
2008-07-31 17:36:00,1.9808,1.9808,1.98005,1.9802,420200000.0
2008-07-31 17:37:00,1.98015,1.9804,1.97995,1.98,286200000.0
2008-07-31 17:38:00,1.98,1.9804,1.98,1.9801,349500000.0
2008-07-31 17:39:00,1.9801,1.9801,1.9795,1.9795,422800000.0
2008-07-31 17:40:00,1.9795,1.97965,1.9793,1.97945,366600000.0
2008-07-31 17:41:00,1.9795,1.97965,1.97945,1.9795,332100000.0
2008-07-31 17:42:00,1.97965,1.97965,1.9793,1.97945,212300000.0
2008-07-31 17:43:00,1.9796,1.97965,1.97945,1.97955,191100000.0
2008-07-31 17:44:00,1.9796,1.9803,1.97955,1.9803,212900000.0
2008-07-31 17:45:00,1.98035,1.98035,1.98025,1.98025,139500000.0
2008-07-31 17:46:00,1.98025,1.9807,1.98025,1.9806,172800000.0
2008-07-31 17:47:00,1.9806,1.9808,1.9806,1.9807,84600000.0
2008-07-31 17:48:00,1.9807,1.98085,1.98055,1.9808,211300000.0
2008-07-31 17:49:00,1.9808,1.9812,1.9808,1.981,204700000.0
2008-07-31 17:50:00,1.981,1.98115,1.9809,1.98095,158800000.0
2008-07-31 17:51:00,1.9809,1.9809,1.9803,1.9804,360000000.0
2008-07-31 17:52:00,1.9804,1.98075,1.9804,1.98075,301700000.0
2008-07-31 17:53:00,1.98075,1.981,1.9805,1.9807,239400000.0
2008-07-31 17:54:00,1.9807,1.9809,1.9802,1.98025,459600000.0
2008-07-31 17:55:00,1.98025,1.9805,1.9802,1.9802,323500000.0
2008-07-31 17:56:00,1.98025,1.9805,1.98025,1.98035,221300000.0
2008-07-31 17:57:00,1.98035,1.9804,1.9802,1.98025,178200000.0
2008-07-31 17:58:00,1.9803,1.9804,1.9801,1.98015,283000000.0
2008-07-31 17:59:00,1.9801,1.9808,1.9801,1.9807,222800000.0
2008-07-31 18:00:00,1.9807,1.9809,1.98005,1.9801,296200000.0
2008-07-31 18:01:00,1.9801,1.9801,1.9798,1.9799,196700000.0
2008-07-31 18:02:00,1.97985,1.9801,1.9798,1.9801,175600000.0
2008-07-31 18:03:00,1.9801,1.9802,1.9798,1.9799,210800000.0
2008-07-31 18:04:00,1.9799,1.98,1.97975,1.97985,207500000.0
2008-07-31 18:05:00,1.97975,1.97985,1.9797,1.9797,126700000.0
2008-07-31 18:06:00,1.9797,1.9799,1.9797,1.9798,151167500.0
2008-07-31 18:07:00,1.9798,1.9801,1.97975,1.98,206600000.0
2008-07-31 18:08:00,1.98,1.9802,1.98,1.9801,167600000.0
2008-07-31 18:09:00,1.9801,1.9804,1.98,1.9804,87400000.0
2008-07-31 18:10:00,1.9804,1.9805,1.9801,1.98045,205400000.0
2008-07-31 18:11:00,1.98045,1.9807,1.9804,1.98055,237900000.0
2008-07-31 18:12:00,1.9807,1.9809,1.9806,1.9807,180100000.0
2008-07-31 18:13:00,1.98075,1.9809,1.98075,1.9809,164700000.0
2008-07-31 18:14:00,1.9809,1.981,1.98065,1.9807,146900000.0
2008-07-31 18:15:00,1.9808,1.98085,1.9805,1.9808,261200000.0
2008-07-31 18:16:00,1.9808,1.9808,1.98055,1.9806,187600000.0
2008-07-31 18:17:00,1.9806,1.9811,1.9806,1.9809,231400000.0
2008-07-31 18:18:00,1.98085,1.9813,1.98085,1.9813,205000000.0
2008-07-31 18:19:00,1.9812,1.9814,1.9812,1.9813,192500000.0
2008-07-31 18:20:00,1.9813,1.9813,1.9813,1.9813,75100000.0
2008-07-31 18:21:00,1.9813,1.9816,1.9813,1.9816,148800000.0
2008-07-31 18:22:00,1.9816,1.982,1.98155,1.9818,165300000.0
2008-07-31 18:23:00,1.9818,1.98195,1.98175,1.98175,83300000.0
2008-07-31 18:24:00,1.9818,1.982,1.9818,1.9819,92700000.0
2008-07-31 18:25:00,1.9819,1.9819,1.9818,1.98185,49700000.0
2008-07-31 18:26:00,1.9819,1.982,1.9819,1.9819,46500000.0
2008-07-31 18:27:00,1.9819,1.98195,1.98185,1.9819,96600000.0
2008-07-31 18:28:00,1.9819,1.9819,1.98155,1.98165,237100000.0
2008-07-31 18:29:00,1.98165,1.9817,1.9813,1.9814,193500000.0
2008-07-31 18:30:00,1.9814,1.9816,1.9813,1.9816,103400000.0
2008-07-31 18:31:00,1.9816,1.9816,1.9815,1.9815,79000000.0
2008-07-31 18:32:00,1.9815,1.98165,1.9815,1.9815,17200000.0
2008-07-31 18:33:00,1.9815,1.98165,1.98135,1.98145,210300000.0
2008-07-31 18:34:00,1.98145,1.98145,1.98135,1.98135,63000000.0
2008-07-31 18:35:00,1.98135,1.98145,1.98125,1.9813,150800000.0
2008-07-31 18:36:00,1.9813,1.9813,1.98055,1.98075,227000000.0
2008-07-31 18:37:00,1.98075,1.98085,1.98075,1.9808,145200000.0
2008-07-31 18:38:00,1.9807,1.9811,1.9807,1.981,226700000.0
2008-07-31 18:39:00,1.98105,1.9812,1.98095,1.9811,179100000.0
2008-07-31 18:40:00,1.9811,1.98125,1.981,1.981,141400000.0
2008-07-31 18:41:00,1.981,1.9813,1.981,1.9812,130100000.0
2008-07-31 18:42:00,1.98125,1.9813,1.9812,1.9813,95000000.0
2008-07-31 18:43:00,1.9813,1.9813,1.9813,1.9813,155400000.0
2008-07-31 18:44:00,1.9813,1.9814,1.9813,1.9814,106700000.0
2008-07-31 18:45:00,1.9814,1.9815,1.98135,1.98135,102600000.0
2008-07-31 18:46:00,1.98135,1.9814,1.9813,1.9813,114300000.0
2008-07-31 18:47:00,1.9814,1.9814,1.9813,1.9813,17100000.0
2008-07-31 18:48:00,1.9813,1.9813,1.98125,1.9813,54500000.0
2008-07-31 18:49:00,1.9814,1.9815,1.9813,1.9815,110900000.0
2008-07-31 18:50:00,1.9816,1.9816,1.9814,1.9814,31900000.0
2008-07-31 18:51:00,1.9814,1.9815,1.9814,1.9814,63800000.0
2008-07-31 18:52:00,1.9814,1.9815,1.9814,1.9814,63200000.0
2008-07-31 18:53:00,1.9814,1.9814,1.9814,1.9814,33000000.0
2008-07-31 18:54:00,1.9814,1.9814,1.9814,1.9814,42900000.0
2008-07-31 18:55:00,1.9815,1.9815,1.9814,1.9814,12700000.0
2008-07-31 18:56:00,1.9815,1.9815,1.9813,1.9814,144700000.0
2008-07-31 18:57:00,1.9813,1.9815,1.9813,1.9814,230200000.0
2008-07-31 18:58:00,1.9815,1.9816,1.98145,1.9815,42800000.0
2008-07-31 18:59:00,1.9815,1.9816,1.9815,1.9815,78700000.0
2008-07-31 19:00:00,1.9815,1.98165,1.98145,1.9815,184500000.0
2008-07-31 19:01:00,1.9815,1.9815,1.9814,1.9814,71400000.0
2008-07-31 19:02:00,1.98135,1.98135,1.981,1.981,170800000.0
2008-07-31 19:03:00,1.981,1.98105,1.981,1.981,106100000.0
2008-07-31 19:04:00,1.981,1.9817,1.981,1.9817,283300000.0
2008-07-31 19:05:00,1.9817,1.9817,1.98145,1.9815,123300000.0
2008-07-31 19:06:00,1.9815,1.9815,1.98135,1.9814,197600000.0
2008-07-31 19:07:00,1.9815,1.9815,1.98135,1.9814,117400000.0
2008-07-31 19:08:00,1.9814,1.9815,1.9813,1.9815,86000000.0
2008-07-31 19:09:00,1.9815,1.9815,1.9814,1.98145,117700000.0
2008-07-31 19:10:00,1.98145,1.9819,1.9814,1.9818,132799999.0
2008-07-31 19:11:00,1.9818,1.98185,1.9815,1.9818,146900000.0
2008-07-31 19:12:00,1.98175,1.9818,1.9816,1.98175,78400000.0
2008-07-31 19:13:00,1.98175,1.98175,1.98155,1.9816,100600000.0
2008-07-31 19:14:00,1.98165,1.9817,1.98165,1.9817,5100000.0
2008-07-31 19:15:00,1.9817,1.9817,1.98155,1.98155,37200000.0
2008-07-31 19:16:00,1.98155,1.9818,1.98155,1.98155,110500000.0
2008-07-31 19:17:00,1.98155,1.9819,1.9815,1.9818,188800000.0
2008-07-31 19:18:00,1.9818,1.9818,1.98165,1.9817,47400000.0
2008-07-31 19:19:00,1.9817,1.9817,1.98135,1.9814,136000000.0
2008-07-31 19:20:00,1.9814,1.9814,1.9813,1.9813,66800000.0
2008-07-31 19:21:00,1.9813,1.98135,1.9812,1.98135,98600000.0
2008-07-31 19:22:00,1.98135,1.98165,1.9812,1.9813,129400000.0
2008-07-31 19:23:00,1.98135,1.9814,1.9813,1.9813,59500000.0
2008-07-31 19:24:00,1.9813,1.9815,1.981,1.98115,197100000.0
2008-07-31 19:25:00,1.98115,1.98135,1.981,1.98115,148400000.0
2008-07-31 19:26:00,1.98115,1.9818,1.98115,1.98165,167200000.0
2008-07-31 19:27:00,1.9816,1.982,1.9816,1.98195,33800000.0
2008-07-31 19:28:00,1.98195,1.9824,1.98195,1.9824,155200000.0
2008-07-31 19:29:00,1.9824,1.9825,1.98235,1.9824,96100000.0
2008-07-31 19:30:00,1.98245,1.9825,1.9823,1.9823,34000000.0
2008-07-31 19:31:00,1.98225,1.9823,1.9822,1.9822,127100000.0
2008-07-31 19:32:00,1.9822,1.98225,1.98215,1.98225,76600000.0
2008-07-31 19:33:00,1.98225,1.9823,1.98215,1.9822,87000000.0
2008-07-31 19:34:00,1.9822,1.9824,1.98215,1.9823,107300000.0
2008-07-31 19:35:00,1.9823,1.9824,1.98225,1.9823,64200000.0
2008-07-31 19:36:00,1.9822,1.9823,1.9822,1.9823,67500000.0
2008-07-31 19:37:00,1.9823,1.98235,1.9822,1.9823,92600000.0
2008-07-31 19:38:00,1.9823,1.9823,1.9822,1.9822,65700000.0
2008-07-31 19:39:00,1.9822,1.9822,1.9822,1.9822,22600000.0
2008-07-31 19:40:00,1.9822,1.9822,1.98205,1.9821,43600000.0
2008-07-31 19:41:00,1.9821,1.9821,1.9821,1.9821,6100000.0
2008-07-31 19:42:00,1.9821,1.9823,1.9821,1.9822,73600000.0
2008-07-31 19:43:00,1.98215,1.9829,1.98215,1.98275,115700000.0
2008-07-31 19:44:00,1.9828,1.9828,1.9825,1.9825,123200000.0
2008-07-31 19:45:00,1.9825,1.9826,1.9823,1.9823,162800000.0
2008-07-31 19:46:00,1.9823,1.9824,1.98225,1.9824,62800000.0
2008-07-31 19:47:00,1.98255,1.9826,1.98245,1.9825,56000000.0
2008-07-31 19:48:00,1.98245,1.9825,1.9822,1.9823,107700000.0
2008-07-31 19:49:00,1.9824,1.9824,1.98235,1.98235,27300000.0
2008-07-31 19:50:00,1.98235,1.98235,1.98235,1.98235,4000000.0
2008-07-31 19:51:00,1.98235,1.98235,1.982,1.982,33000000.0
2008-07-31 19:52:00,1.982,1.98205,1.982,1.982,29100000.0
2008-07-31 19:53:00,1.982,1.982,1.982,1.982,38000000.0
2008-07-31 19:54:00,1.982,1.982,1.98195,1.98195,8000000.0
2008-07-31 19:55:00,1.98195,1.982,1.98185,1.982,100900000.0
2008-07-31 19:56:00,1.9819,1.982,1.9819,1.982,42500000.0
2008-07-31 19:57:00,1.982,1.982,1.9818,1.9818,41900000.0
2008-07-31 19:58:00,1.9818,1.98185,1.9818,1.9818,59400000.0
2008-07-31 19:59:00,1.9818,1.982,1.9818,1.98185,110500000.0
2008-07-31 20:00:00,1.9819,1.9819,1.9817,1.9817,84600000.0
2008-07-31 20:01:00,1.9817,1.9817,1.9817,1.9817,19800000.0
2008-07-31 20:02:00,1.9818,1.9818,1.9817,1.9817,83000000.0
2008-07-31 20:03:00,1.9817,1.98175,1.98165,1.9817,90200000.0
2008-07-31 20:04:00,1.98165,1.9817,1.98165,1.9817,73800000.0
2008-07-31 20:05:00,1.9817,1.9817,1.9817,1.9817,50800000.0
2008-07-31 20:06:00,1.9817,1.9819,1.9817,1.9818,72400000.0
2008-07-31 20:07:00,1.9818,1.9819,1.9818,1.9818,87300000.0
2008-07-31 20:08:00,1.9818,1.98185,1.98175,1.9818,35000000.0
2008-07-31 20:09:00,1.98175,1.98175,1.98155,1.9816,134100000.0
2008-07-31 20:10:00,1.9816,1.9816,1.9816,1.9816,23400000.0
2008-07-31 20:11:00,1.9816,1.9816,1.9816,1.9816,44500000.0
2008-07-31 20:12:00,1.9816,1.9817,1.9816,1.9816,47100000.0
2008-07-31 20:13:00,1.9816,1.9816,1.98155,1.9816,34700000.0
2008-07-31 20:14:00,1.9816,1.9816,1.98155,1.98155,47500000.0
2008-07-31 20:15:00,1.98155,1.9816,1.9815,1.9816,71200000.0
2008-07-31 20:16:00,1.9816,1.9816,1.98135,1.98135,91400000.0
2008-07-31 20:17:00,1.98135,1.9814,1.9813,1.98135,132700000.0
2008-07-31 20:18:00,1.98135,1.9815,1.9813,1.98135,90600000.0
2008-07-31 20:19:00,1.98135,1.98155,1.98135,1.98135,102300000.0
2008-07-31 20:20:00,1.98135,1.9815,1.98135,1.9814,132400000.0
2008-07-31 20:21:00,1.9814,1.98145,1.98105,1.9811,176400000.0
2008-07-31 20:22:00,1.9811,1.9813,1.98095,1.98095,145200000.0
2008-07-31 20:23:00,1.98095,1.9812,1.98095,1.9811,110700000.0
2008-07-31 20:24:00,1.98105,1.9816,1.98105,1.9812,110200000.0
2008-07-31 20:25:00,1.9814,1.9816,1.9814,1.9814,111000000.0
2008-07-31 20:26:00,1.9814,1.98175,1.9814,1.9817,143100000.0
2008-07-31 20:27:00,1.9817,1.9825,1.9817,1.9825,163600000.0
2008-07-31 20:28:00,1.98255,1.9827,1.98245,1.9825,154100000.0
2008-07-31 20:29:00,1.9825,1.9826,1.98245,1.98255,124600000.0
2008-07-31 20:30:00,1.9826,1.9826,1.98245,1.98245,85900000.0
2008-07-31 20:31:00,1.98245,1.9828,1.9824,1.9827,104100000.0
2008-07-31 20:32:00,1.9827,1.9827,1.98245,1.98245,103500000.0
2008-07-31 20:33:00,1.9825,1.9825,1.98245,1.98245,48000000.0
2008-07-31 20:34:00,1.98245,1.9827,1.98245,1.9826,117200000.0
2008-07-31 20:35:00,1.9826,1.9828,1.9826,1.9827,83100000.0
2008-07-31 20:36:00,1.98265,1.9828,1.9826,1.9826,108200000.0
2008-07-31 20:37:00,1.9826,1.9827,1.9826,1.9827,57700000.0
2008-07-31 20:38:00,1.9827,1.9828,1.98265,1.98265,27400000.0
2008-07-31 20:39:00,1.98265,1.98265,1.98225,1.98265,218400001.0
2008-07-31 20:40:00,1.98255,1.98265,1.98255,1.98255,24900000.0
2008-07-31 20:41:00,1.98255,1.98255,1.9825,1.9825,26800000.0
2008-07-31 20:42:00,1.9825,1.9825,1.9825,1.9825,44700000.0
2008-07-31 20:43:00,1.9825,1.9826,1.98235,1.9825,81600000.0
2008-07-31 20:44:00,1.9825,1.9825,1.9824,1.9825,44700000.0
2008-07-31 20:45:00,1.9825,1.9826,1.9825,1.9826,57900000.0
2008-07-31 20:46:00,1.9826,1.9827,1.9824,1.98255,120600000.0
2008-07-31 20:47:00,1.9826,1.98265,1.9825,1.9826,73800000.0
2008-07-31 20:48:00,1.9826,1.9827,1.9826,1.9827,89400000.0
2008-07-31 20:49:00,1.9826,1.9827,1.9826,1.9827,41400000.0
2008-07-31 20:50:00,1.9827,1.9827,1.9827,1.9827,33800000.0
2008-07-31 20:51:00,1.9827,1.9828,1.9827,1.9827,39700000.0
2008-07-31 20:52:00,1.9827,1.9828,1.9827,1.9827,50100000.0
2008-07-31 20:53:00,1.9827,1.9829,1.9827,1.9828,94800000.0
2008-07-31 20:54:00,1.9827,1.9828,1.9826,1.9827,95600000.0
2008-07-31 20:55:00,1.9827,1.9828,1.9827,1.9827,92400000.0
2008-07-31 20:56:00,1.9827,1.9827,1.9827,1.9827,6600000.0
2008-07-31 20:57:00,1.9827,1.9827,1.9827,1.9827,43200000.0
2008-07-31 20:58:00,1.98275,1.9828,1.9827,1.9827,52100000.0
2008-07-31 20:59:00,1.98265,1.9827,1.98235,1.9827,181100000.0
2008-07-31 21:00:00,1.9827,1.9828,1.9825,1.98255,160800000.0
2008-07-31 21:01:00,1.9826,1.9826,1.9824,1.98245,56200000.0
2008-07-31 21:02:00,1.9826,1.98285,1.9826,1.98285,98500000.0
2008-07-31 21:03:00,1.9828,1.98285,1.9828,1.98285,12600000.0
2008-07-31 21:04:00,1.98285,1.9829,1.9827,1.98275,45400000.0
2008-07-31 21:05:00,1.98275,1.9829,1.98275,1.9828,30000000.0
2008-07-31 21:06:00,1.9828,1.98295,1.9828,1.98295,22300000.0
2008-07-31 21:07:00,1.98277,1.98289,1.98263,1.98274,11000000.0
2008-07-31 21:08:00,1.98295,1.98295,1.98295,1.98295,10500000.0
2008-07-31 21:09:00,1.98272,1.98295,1.9826,1.98273,19000000.0
2008-07-31 21:10:00,1.9829,1.9829,1.98285,1.9829,23500000.0
2008-07-31 21:11:00,1.9829,1.9829,1.98285,1.9829,34300000.0
2008-07-31 21:12:00,1.9829,1.983,1.98285,1.9829,74400000.0
2008-07-31 21:13:00,1.9829,1.9829,1.98285,1.9829,28800000.0
2008-07-31 21:14:00,1.9829,1.9829,1.98285,1.9829,39600000.0
2008-07-31 21:15:00,1.9829,1.9829,1.98285,1.98285,47000000.0
2008-07-31 21:16:00,1.9829,1.983,1.9828,1.98285,30700000.0
2008-07-31 21:17:00,1.98285,1.983,1.98285,1.98285,51000000.0
2008-07-31 21:18:00,1.9829,1.983,1.98275,1.98275,75600000.0
2008-07-31 21:19:00,1.9828,1.9831,1.9828,1.9831,53300000.0
2008-07-31 21:20:00,1.98305,1.9833,1.98305,1.9831,210800000.0
2008-07-31 21:21:00,1.9831,1.9832,1.98285,1.98285,171600000.0
2008-07-31 21:22:00,1.98285,1.98285,1.98285,1.98285,7900000.0
2008-07-31 21:23:00,1.9829,1.9829,1.9828,1.9828,61200000.0
2008-07-31 21:24:00,1.9828,1.9829,1.9825,1.98265,129500001.0
2008-07-31 21:25:00,1.98265,1.98275,1.98255,1.98255,148300000.0
2008-07-31 21:26:00,1.98255,1.9828,1.98255,1.9827,160500000.0
2008-07-31 21:27:00,1.9827,1.9829,1.9827,1.9827,106300000.0
2008-07-31 21:28:00,1.9827,1.9827,1.98235,1.9825,104500000.0
2008-07-31 21:29:00,1.9825,1.9825,1.98235,1.98235,159200000.0
2008-07-31 21:30:00,1.9824,1.9825,1.98235,1.9824,134100000.0
2008-07-31 21:31:00,1.9824,1.9825,1.9824,1.9824,65000000.0
2008-07-31 21:32:00,1.9824,1.9826,1.9824,1.9826,39400000.0
2008-07-31 21:33:00,1.98255,1.9827,1.98255,1.9826,72600000.0
2008-07-31 21:34:00,1.98265,1.9828,1.9826,1.9826,125900000.0
2008-07-31 21:35:00,1.9826,1.9826,1.9826,1.9826,2800000.0
2008-07-31 21:36:00,1.9826,1.9826,1.9826,1.9826,2800000.0
2008-07-31 21:37:00,1.98265,1.9827,1.98265,1.9827,23400000.0
2008-07-31 21:38:00,1.9826,1.9828,1.9826,1.98275,100400000.0
2008-07-31 21:39:00,1.98275,1.98285,1.98275,1.9828,49200000.0
2008-07-31 21:40:00,1.9828,1.9828,1.98275,1.98275,16600000.0
2008-07-31 21:41:00,1.98275,1.98275,1.9827,1.9827,26400000.0
2008-07-31 21:42:00,1.9827,1.98275,1.9827,1.98275,10900000.0
2008-07-31 21:43:00,1.9827,1.9827,1.9825,1.9826,149600000.0
2008-07-31 21:44:00,1.9826,1.9826,1.98205,1.9823,213300000.0
2008-07-31 21:45:00,1.9823,1.98235,1.98165,1.9817,113000000.0
2008-07-31 21:46:00,1.9817,1.9819,1.9817,1.9817,159100000.0
2008-07-31 21:47:00,1.9817,1.9819,1.9816,1.9817,150200000.0
2008-07-31 21:48:00,1.9817,1.9817,1.9816,1.98165,137800000.0
2008-07-31 21:49:00,1.98165,1.9818,1.98165,1.9818,64300000.0
2008-07-31 21:50:00,1.9818,1.9818,1.98175,1.9818,33900000.0
2008-07-31 21:51:00,1.9818,1.9819,1.9818,1.9819,33600000.0
2008-07-31 21:52:00,1.9819,1.9819,1.98185,1.9819,31200000.0
2008-07-31 21:53:00,1.9819,1.9819,1.9818,1.9819,68200000.0
2008-07-31 21:54:00,1.9819,1.9819,1.98185,1.9819,21200000.0
2008-07-31 21:55:00,1.9819,1.9819,1.9819,1.9819,5600000.0
2008-07-31 21:56:00,1.9819,1.9822,1.9819,1.9822,58300000.0
2008-07-31 21:57:00,1.9822,1.98225,1.98205,1.9822,82700000.0
2008-07-31 21:58:00,1.98215,1.9822,1.9821,1.98215,66700000.0
2008-07-31 21:59:00,1.9821,1.9822,1.9821,1.9821,19500000.0
2008-07-31 22:00:00,1.9821,1.9822,1.98205,1.98215,106700000.0
2008-07-31 22:01:00,1.98215,1.9822,1.9821,1.9821,58600000.0
2008-07-31 22:02:00,1.9821,1.9822,1.9821,1.9822,21900000.0
2008-07-31 22:03:00,1.9821,1.9822,1.9821,1.98215,77400000.0
2008-07-31 22:04:00,1.9822,1.98225,1.98205,1.9822,110400000.0
2008-07-31 22:05:00,1.9822,1.9822,1.98205,1.98205,97000000.0
2008-07-31 22:06:00,1.9821,1.9821,1.9821,1.9821,11000000.0
2008-07-31 22:07:00,1.9821,1.9821,1.9817,1.9819,165200000.0
2008-07-31 22:08:00,1.98205,1.98225,1.98195,1.9821,27200000.0
2008-07-31 22:09:00,1.9821,1.98255,1.9821,1.9824,107200000.0
2008-07-31 22:10:00,1.9826,1.9828,1.9824,1.9824,122500000.0
2008-07-31 22:11:00,1.9824,1.9824,1.98225,1.9824,105500000.0
2008-07-31 22:12:00,1.9824,1.9824,1.9824,1.9824,5800000.0
2008-07-31 22:13:00,1.9824,1.9826,1.9824,1.98255,36900000.0
2008-07-31 22:14:00,1.98275,1.9828,1.9825,1.9825,48700000.0
2008-07-31 22:15:00,1.9826,1.98265,1.98245,1.98245,42000000.0
2008-07-31 22:16:00,1.9825,1.98265,1.9824,1.9825,23700000.0
2008-07-31 22:17:00,1.98245,1.9827,1.98245,1.9826,22100000.0
2008-07-31 22:18:00,1.98255,1.98285,1.98255,1.9827,92000000.0
2008-07-31 22:19:00,1.9827,1.9829,1.9826,1.9826,49600000.0
2008-07-31 22:20:00,1.98265,1.98265,1.9826,1.98265,19000000.0
2008-07-31 22:21:00,1.98265,1.9827,1.98265,1.98265,8300000.0
2008-07-31 22:22:00,1.9827,1.9828,1.98265,1.9827,27500000.0
2008-07-31 22:23:00,1.98275,1.98275,1.98265,1.98275,23200000.0
2008-07-31 22:24:00,1.9827,1.9827,1.9827,1.9827,3300000.0
2008-07-31 22:25:00,1.9827,1.9827,1.98265,1.9827,26400000.0
2008-07-31 22:26:00,1.98275,1.9828,1.98275,1.9828,6800000.0
2008-07-31 22:27:00,1.9828,1.9828,1.98255,1.98275,86099999.0
2008-07-31 22:28:00,1.9827,1.9828,1.9826,1.98275,91100000.0
2008-07-31 22:29:00,1.9829,1.98315,1.98285,1.98315,193600000.0
2008-07-31 22:30:00,1.98315,1.9832,1.98305,1.9832,169600000.0
2008-07-31 22:31:00,1.9831,1.9832,1.9831,1.98315,45900000.0
2008-07-31 22:32:00,1.98315,1.9833,1.9831,1.9832,99500000.0
2008-07-31 22:33:00,1.98325,1.9835,1.9832,1.9834,70000000.0
2008-07-31 22:34:00,1.98345,1.98375,1.98335,1.9834,214100000.0
2008-07-31 22:35:00,1.9834,1.98345,1.9832,1.98345,203200000.0
2008-07-31 22:36:00,1.9834,1.98355,1.98335,1.9835,32900000.0
2008-07-31 22:37:00,1.98345,1.98355,1.98345,1.9835,14000000.0
2008-07-31 22:38:00,1.9833,1.9836,1.9833,1.98345,90799999.0
2008-07-31 22:39:00,1.9836,1.9837,1.98345,1.9837,140300000.0
2008-07-31 22:40:00,1.9837,1.9837,1.9835,1.9836,26300000.0
2008-07-31 22:41:00,1.9835,1.9837,1.9835,1.9836,65900000.0
2008-07-31 22:42:00,1.9835,1.98365,1.98345,1.9836,54600000.0
2008-07-31 22:43:00,1.9836,1.9836,1.98355,1.98355,33800000.0
2008-07-31 22:44:00,1.9837,1.9837,1.98355,1.98365,15700000.0
2008-07-31 22:45:00,1.98365,1.9837,1.98345,1.98345,46600000.0
2008-07-31 22:46:00,1.9835,1.9835,1.98345,1.9835,6200000.0
2008-07-31 22:47:00,1.9835,1.9837,1.98345,1.9837,51800000.0
2008-07-31 22:48:00,1.9837,1.9839,1.98365,1.9839,154499999.0
2008-07-31 22:49:00,1.98395,1.98405,1.98385,1.9839,101900000.0
2008-07-31 22:50:00,1.9839,1.98395,1.98385,1.98395,86200000.0
2008-07-31 22:51:00,1.984,1.98405,1.98385,1.98385,69700000.0
2008-07-31 22:52:00,1.98385,1.98385,1.9838,1.9838,29800000.0
2008-07-31 22:53:00,1.9838,1.98385,1.9837,1.9837,19200000.0
2008-07-31 22:54:00,1.98375,1.98375,1.98365,1.98365,16400000.0
2008-07-31 22:55:00,1.98365,1.9837,1.9835,1.9835,22000000.0
2008-07-31 22:56:00,1.9836,1.9837,1.9835,1.9837,36900000.0
2008-07-31 22:57:00,1.9838,1.98385,1.9837,1.98385,21200000.0
2008-07-31 22:58:00,1.984,1.984,1.9837,1.98375,23600000.0
2008-07-31 22:59:00,1.98375,1.984,1.9837,1.984,25700000.0
2008-07-31 23:00:00,1.98385,1.9839,1.98375,1.98375,113900000.0
2008-07-31 23:01:00,1.9838,1.9839,1.9838,1.9839,60400000.0
2008-07-31 23:02:00,1.9839,1.98395,1.9839,1.9839,33500000.0
2008-07-31 23:03:00,1.9839,1.9839,1.9837,1.98375,64400000.0
2008-07-31 23:04:00,1.98365,1.9838,1.98365,1.9837,32800000.0
2008-07-31 23:05:00,1.9837,1.9837,1.9836,1.9836,33600000.0
2008-07-31 23:06:00,1.9836,1.9837,1.9836,1.9836,20500000.0
2008-07-31 23:07:00,1.9836,1.9837,1.9835,1.98355,28900000.0
2008-07-31 23:08:00,1.9836,1.9836,1.98355,1.9836,16700000.0
2008-07-31 23:09:00,1.9836,1.9837,1.9836,1.9836,41800000.0
2008-07-31 23:10:00,1.9836,1.9838,1.98355,1.9838,59400000.0
2008-07-31 23:11:00,1.9838,1.9839,1.9837,1.98375,66500000.0
2008-07-31 23:12:00,1.9837,1.98385,1.9836,1.9836,111800000.0
2008-07-31 23:13:00,1.9836,1.98375,1.9835,1.9835,53700000.0
2008-07-31 23:14:00,1.9835,1.9837,1.9835,1.9837,114500000.0
2008-07-31 23:15:00,1.9837,1.9837,1.9836,1.9836,30600000.0
2008-07-31 23:16:00,1.9836,1.9837,1.9836,1.9836,28400000.0
2008-07-31 23:17:00,1.9836,1.9836,1.9835,1.9835,8400000.0
2008-07-31 23:18:00,1.9835,1.9835,1.9835,1.9835,10800000.0
2008-07-31 23:19:00,1.9835,1.9836,1.9835,1.9836,14400000.0
2008-07-31 23:20:00,1.9835,1.9835,1.9834,1.9834,4000000.0
2008-07-31 23:21:00,1.9835,1.9835,1.9835,1.9835,2000000.0
2008-07-31 23:22:00,1.9835,1.9835,1.9835,1.9835,12000000.0
2008-07-31 23:23:00,1.9835,1.9835,1.9835,1.9835,7000000.0
2008-07-31 23:24:00,1.9835,1.98365,1.9835,1.9835,19300000.0
2008-07-31 23:25:00,1.9835,1.9835,1.9835,1.9835,5900000.0
2008-07-31 23:26:00,1.9836,1.9836,1.9836,1.9836,1000000.0
2008-07-31 23:27:00,1.9835,1.9835,1.9835,1.9835,2700000.0
2008-07-31 23:28:00,1.9836,1.9836,1.9835,1.9835,5200000.0
2008-07-31 23:29:00,1.9835,1.9835,1.9835,1.9835,8000000.0
2008-07-31 23:30:00,1.9835,1.9836,1.9835,1.9835,28300000.0
2008-07-31 23:31:00,1.9835,1.9835,1.9835,1.9835,15000000.0
2008-07-31 23:32:00,1.9835,1.9835,1.9834,1.9834,33800000.0
2008-07-31 23:33:00,1.9834,1.9835,1.9834,1.9835,12700000.0
2008-07-31 23:34:00,1.9835,1.9835,1.9835,1.9835,3000000.0
2008-07-31 23:35:00,1.9835,1.9835,1.9832,1.98325,17600000.0
2008-07-31 23:36:00,1.9835,1.9835,1.9831,1.9834,11700000.0
2008-07-31 23:37:00,1.9835,1.9835,1.9832,1.9833,14400000.0
2008-07-31 23:38:00,1.9833,1.9834,1.9832,1.9834,30400000.0
2008-07-31 23:39:00,1.9834,1.9834,1.9833,1.9833,11600000.0
2008-07-31 23:40:00,1.9832,1.9832,1.9832,1.9832,5400000.0
2008-07-31 23:41:00,1.9832,1.9832,1.983,1.983,12400000.0
2008-07-31 23:42:00,1.983,1.98325,1.983,1.9831,39500000.0
2008-07-31 23:43:00,1.9831,1.9831,1.9831,1.9831,2700000.0
2008-07-31 23:44:00,1.9832,1.9833,1.9832,1.9833,8900000.0
2008-07-31 23:45:00,1.9833,1.9836,1.9833,1.9835,28500000.0
2008-07-31 23:46:00,1.9836,1.9836,1.9833,1.9833,14100000.0
2008-07-31 23:47:00,1.9833,1.9833,1.9833,1.9833,4600000.0
2008-07-31 23:48:00,1.9832,1.9835,1.98315,1.9833,37900000.0
2008-07-31 23:49:00,1.9833,1.9833,1.9833,1.9833,2000000.0
2008-07-31 23:50:00,1.9832,1.9832,1.98315,1.98315,5300000.0
2008-07-31 23:51:00,1.98315,1.9833,1.98315,1.9833,9200000.0
2008-07-31 23:52:00,1.9833,1.9833,1.9833,1.9833,1000000.0
2008-07-31 23:53:00,1.9833,1.9833,1.9832,1.9833,5200000.0
2008-07-31 23:54:00,1.9833,1.9833,1.9833,1.9833,11600000.0
2008-07-31 23:55:00,1.9831,1.9831,1.9831,1.9831,1000000.0
2008-07-31 23:56:00,1.98305,1.98305,1.98305,1.98305,4300000.0
2008-07-31 23:57:00,1.98318,1.98326,1.98284,1.98326,9000000.0
2008-07-31 23:58:00,1.9831,1.9831,1.9831,1.9831,1000000.0
2008-07-31 23:59:00,1.98305,1.98305,1.98305,1.98305,7500000.0
2008-08-01 00:00:00,1.9832,1.9832,1.9832,1.9832,1000000.0
2008-08-01 00:01:00,1.9831,1.9832,1.9831,1.9832,5200000.0
2008-08-01 00:02:00,1.9831,1.9832,1.9831,1.9832,44000000.0
2008-08-01 00:03:00,1.9832,1.9833,1.9832,1.9833,5100000.0
2008-08-01 00:04:00,1.9832,1.9832,1.9832,1.9832,1000000.0
2008-08-01 00:05:00,1.98305,1.98305,1.98305,1.98305,16200000.0
2008-08-01 00:06:00,1.98305,1.98305,1.98305,1.98305,2700000.0
2008-08-01 00:07:00,1.9832,1.9832,1.9832,1.9832,2000000.0
2008-08-01 00:08:00,1.98305,1.98305,1.98305,1.98305,4300000.0
2008-08-01 00:09:00,1.98305,1.9832,1.98305,1.9832,8500000.0
2008-08-01 00:10:00,1.98305,1.98305,1.98305,1.98305,3200000.0
2008-08-01 00:11:00,1.98329,1.98329,1.9829,1.98308,60900000.0
2008-08-01 00:12:00,1.9832,1.9832,1.9832,1.9832,1000000.0
2008-08-01 00:13:00,1.98305,1.98305,1.98305,1.98305,3200000.0
2008-08-01 00:14:00,1.9832,1.9832,1.9832,1.9832,1000000.0
2008-08-01 00:15:00,1.9832,1.9832,1.98305,1.98305,4200000.0
2008-08-01 00:16:00,1.9832,1.9832,1.9832,1.9832,1000000.0
2008-08-01 00:17:00,1.9832,1.9832,1.983,1.983,25700000.0
2008-08-01 00:18:00,1.983,1.983,1.983,1.983,29600000.0
2008-08-01 00:19:00,1.9831,1.9831,1.983,1.983,29800000.0
2008-08-01 00:20:00,1.9831,1.9831,1.9831,1.9831,3000000.0
2008-08-01 00:21:00,1.983,1.983,1.983,1.983,9700000.0
2008-08-01 00:22:00,1.983,1.983,1.983,1.983,8100000.0
2008-08-01 00:23:00,1.9831,1.9831,1.9831,1.9831,1000000.0
2008-08-01 00:24:00,1.983,1.983,1.983,1.983,8100000.0
2008-08-01 00:25:00,1.9831,1.9831,1.9831,1.9831,2000000.0
2008-08-01 00:26:00,1.983,1.983,1.983,1.983,7600000.0
2008-08-01 00:27:00,1.9831,1.9831,1.9831,1.9831,1000000.0
2008-08-01 00:28:00,1.983,1.983,1.983,1.983,7600000.0
2008-08-01 00:29:00,1.98272,1.98302,1.98272,1.98302,138300000.0
2008-08-01 00:30:00,1.983,1.983,1.983,1.983,14200000.0
2008-08-01 00:31:00,1.983,1.983,1.983,1.983,5500000.0
2008-08-01 00:32:00,1.983,1.983,1.983,1.983,33000000.0
2008-08-01 00:33:00,1.983,1.983,1.983,1.983,26700000.0
2008-08-01 00:34:00,1.983,1.983,1.983,1.983,20200000.0
2008-08-01 00:35:00,1.983,1.983,1.983,1.983,17000000.0
2008-08-01 00:36:00,1.983,1.983,1.983,1.983,5500000.0
2008-08-01 00:37:00,1.98292,1.98304,1.98278,1.9828,30600000.0
2008-08-01 00:38:00,1.9831,1.9831,1.9831,1.9831,6200000.0
2008-08-01 00:39:00,1.9831,1.9831,1.9831,1.9831,5900000.0
2008-08-01 00:40:00,1.98316,1.98316,1.98291,1.98293,13600000.0
2008-08-01 00:41:00,1.9831,1.9831,1.9831,1.9831,3200000.0
2008-08-01 00:42:00,1.9831,1.9831,1.9831,1.9831,2700000.0
2008-08-01 00:43:00,1.9831,1.9831,1.9831,1.9831,3200000.0
2008-08-01 00:44:00,1.9831,1.9831,1.9831,1.9831,2700000.0
2008-08-01 00:45:00,1.9831,1.9831,1.9831,1.9831,3200000.0
2008-08-01 00:46:00,1.9831,1.9831,1.9831,1.9831,11500000.0
2008-08-01 00:47:00,1.9831,1.9831,1.9831,1.9831,7000000.0
2008-08-01 00:48:00,1.9831,1.9831,1.9831,1.9831,10700000.0
2008-08-01 00:49:00,1.9831,1.9831,1.98305,1.98305,2000000.0
2008-08-01 00:50:00,1.98305,1.9831,1.98305,1.9831,3700000.0
2008-08-01 00:51:00,1.9831,1.9831,1.98305,1.98305,2000000.0
2008-08-01 00:52:00,1.98305,1.98305,1.98305,1.98305,2000000.0
2008-08-01 00:53:00,1.9831,1.9831,1.9831,1.9831,2000000.0
2008-08-01 00:54:00,1.983,1.98305,1.983,1.98305,6400000.0
2008-08-01 00:55:00,1.98305,1.9831,1.9829,1.9829,44200000.0
2008-08-01 00:56:00,1.9827,1.9831,1.9826,1.9826,26500000.0
2008-08-01 00:57:00,1.9826,1.9827,1.9826,1.9827,25600000.0
2008-08-01 00:58:00,1.9826,1.9826,1.9826,1.9826,30000000.0
2008-08-01 00:59:00,1.9826,1.9827,1.9826,1.9827,27800000.0
2008-08-01 01:00:00,1.9827,1.9827,1.9826,1.9826,41500000.0
2008-08-01 01:01:00,1.9826,1.9826,1.9826,1.9826,25300000.0
2008-08-01 01:02:00,1.9826,1.9826,1.9826,1.9826,17200000.0
2008-08-01 01:03:00,1.98255,1.98255,1.9824,1.9825,13800000.0
2008-08-01 01:04:00,1.9825,1.9825,1.9825,1.9825,11000000.0
2008-08-01 01:05:00,1.9825,1.9825,1.9825,1.9825,121000000.0
2008-08-01 01:06:00,1.9825,1.9825,1.9825,1.9825,6000000.0
2008-08-01 01:07:00,1.9825,1.9825,1.9825,1.9825,11000000.0
2008-08-01 01:08:00,1.9825,1.9825,1.9825,1.9825,5400000.0
2008-08-01 01:09:00,1.9825,1.9825,1.9825,1.9825,8000000.0
2008-08-01 01:10:00,1.9826,1.9826,1.98255,1.9826,99400000.0
2008-08-01 01:11:00,1.9826,1.9826,1.9826,1.9826,30500000.0
2008-08-01 01:12:00,1.9826,1.98275,1.9826,1.98275,46600000.0
2008-08-01 01:13:00,1.9827,1.9827,1.9826,1.9826,30900000.0
2008-08-01 01:14:00,1.9826,1.9827,1.9826,1.9827,31300000.0
2008-08-01 01:15:00,1.9826,1.9827,1.9826,1.9827,52900000.0
2008-08-01 01:16:00,1.9826,1.9826,1.9826,1.9826,12400000.0
2008-08-01 01:17:00,1.98244,1.98265,1.98239,1.98247,31500000.0
2008-08-01 01:18:00,1.9827,1.9827,1.9827,1.9827,25600000.0
2008-08-01 01:19:00,1.9827,1.9827,1.9827,1.9827,17400000.0
2008-08-01 01:20:00,1.98272,1.98272,1.98246,1.98257,23100000.0
2008-08-01 01:21:00,1.9827,1.9827,1.9827,1.9827,18600000.0
2008-08-01 01:22:00,1.9827,1.9827,1.9827,1.9827,8700000.0
2008-08-01 01:23:00,1.9827,1.9827,1.9827,1.9827,26900000.0
2008-08-01 01:24:00,1.9827,1.9827,1.9827,1.9827,5900000.0
2008-08-01 01:25:00,1.9827,1.9827,1.9827,1.9827,11800000.0
2008-08-01 01:26:00,1.9827,1.9827,1.9827,1.9827,6400000.0
2008-08-01 01:27:00,1.9827,1.9827,1.9827,1.9827,5900000.0
2008-08-01 01:28:00,1.98267,1.98282,1.98266,1.98282,55000000.0
2008-08-01 01:29:00,1.9827,1.9827,1.9827,1.9827,6400000.0
2008-08-01 01:30:00,1.9827,1.9827,1.9827,1.9827,5900000.0
2008-08-01 01:31:00,1.9827,1.9827,1.9827,1.9827,6400000.0
2008-08-01 01:32:00,1.9827,1.9827,1.9827,1.9827,5900000.0
2008-08-01 01:33:00,1.98275,1.9829,1.98275,1.9829,20600000.0
2008-08-01 01:34:00,1.9829,1.9829,1.9828,1.9828,6400000.0
2008-08-01 01:35:00,1.98274,1.98284,1.98265,1.98272,10000000.0
2008-08-01 01:36:00,1.9829,1.9829,1.9829,1.9829,1000000.0
2008-08-01 01:37:00,1.9829,1.9829,1.9828,1.9828,24400000.0
2008-08-01 01:38:00,1.9828,1.9829,1.98275,1.9828,59600000.0
2008-08-01 01:39:00,1.9829,1.9829,1.9827,1.9829,92500000.0
2008-08-01 01:40:00,1.9829,1.9829,1.98275,1.9828,38100000.0
2008-08-01 01:41:00,1.9828,1.9829,1.9828,1.9828,122200000.0
2008-08-01 01:42:00,1.9828,1.9829,1.9828,1.9829,69000000.0
2008-08-01 01:43:00,1.9829,1.9829,1.9828,1.9828,17400000.0
2008-08-01 01:44:00,1.9828,1.9829,1.9828,1.9829,57400000.0
2008-08-01 01:45:00,1.9829,1.9833,1.9829,1.9833,60400000.0
2008-08-01 01:46:00,1.9833,1.9835,1.9831,1.9835,238500000.0
2008-08-01 01:47:00,1.9835,1.9836,1.9829,1.9831,123100002.0
2008-08-01 01:48:00,1.9831,1.9832,1.9831,1.9832,5000000.0
2008-08-01 01:49:00,1.98305,1.9832,1.98305,1.9832,35800000.0
2008-08-01 01:50:00,1.9832,1.9832,1.9831,1.9831,9700000.0
2008-08-01 01:51:00,1.9831,1.9831,1.983,1.983,36900000.0
2008-08-01 01:52:00,1.983,1.983,1.983,1.983,15900000.0
2008-08-01 01:53:00,1.983,1.9831,1.983,1.9831,65400000.0
2008-08-01 01:54:00,1.9831,1.9832,1.983,1.9831,45100000.0
2008-08-01 01:55:00,1.9831,1.9831,1.98305,1.98305,10000000.0
2008-08-01 01:56:00,1.98305,1.98305,1.983,1.983,88800000.0
2008-08-01 01:57:00,1.983,1.9831,1.9827,1.9827,212200000.0
2008-08-01 01:58:00,1.9827,1.9827,1.9827,1.9827,116300000.0
2008-08-01 01:59:00,1.9827,1.9827,1.9822,1.9826,134500000.0
2008-08-01 02:00:00,1.9826,1.9826,1.9823,1.9823,154700000.0
2008-08-01 02:01:00,1.9819,1.9827,1.98165,1.9826,204800000.0
2008-08-01 02:02:00,1.9826,1.9826,1.9825,1.9825,289699999.0
2008-08-01 02:03:00,1.9824,1.98245,1.9822,1.9822,127400000.0
2008-08-01 02:04:00,1.9822,1.9822,1.98205,1.9821,80200000.0
2008-08-01 02:05:00,1.9821,1.9822,1.9821,1.9822,99700000.0
2008-08-01 02:06:00,1.9821,1.9821,1.9821,1.9821,54100000.0
2008-08-01 02:07:00,1.98205,1.98245,1.98205,1.9823,284800002.0
2008-08-01 02:08:00,1.9823,1.9823,1.98225,1.98225,12300000.0
2008-08-01 02:09:00,1.9823,1.98235,1.98215,1.98235,87700000.0
2008-08-01 02:10:00,1.98235,1.9827,1.9823,1.9827,32500000.0
2008-08-01 02:11:00,1.9827,1.9827,1.9826,1.9826,14900000.0
2008-08-01 02:12:00,1.9826,1.9827,1.9826,1.9826,49700000.0
2008-08-01 02:13:00,1.9826,1.9828,1.9826,1.9827,101600000.0
2008-08-01 02:14:00,1.9827,1.9828,1.9826,1.9828,109000000.0
2008-08-01 02:15:00,1.9828,1.9828,1.98275,1.9828,12300000.0
2008-08-01 02:16:00,1.98275,1.98275,1.9825,1.98275,80400000.0
2008-08-01 02:17:00,1.98275,1.9828,1.9826,1.9826,46200000.0
2008-08-01 02:18:00,1.9826,1.9827,1.9826,1.9826,43700000.0
2008-08-01 02:19:00,1.9826,1.9826,1.98245,1.98245,52200000.0
2008-08-01 02:20:00,1.9825,1.9825,1.9824,1.9824,91700000.0
2008-08-01 02:21:00,1.98245,1.98245,1.98225,1.9823,58800000.0
2008-08-01 02:22:00,1.98225,1.98225,1.9821,1.9821,334900000.0
2008-08-01 02:23:00,1.98215,1.9822,1.9814,1.9818,112700000.0
2008-08-01 02:24:00,1.9817,1.9817,1.98085,1.9814,309399999.0
2008-08-01 02:25:00,1.98145,1.9815,1.9813,1.9813,221600000.0
2008-08-01 02:26:00,1.9813,1.9813,1.9812,1.9813,263700000.0
2008-08-01 02:27:00,1.9813,1.98135,1.9813,1.98135,71200000.0
2008-08-01 02:28:00,1.98135,1.9816,1.98135,1.9816,126500000.0
2008-08-01 02:29:00,1.9816,1.9818,1.9816,1.9818,149700000.0
2008-08-01 02:30:00,1.98185,1.98195,1.9818,1.9818,47100000.0
2008-08-01 02:31:00,1.98175,1.9818,1.98175,1.9818,57300000.0
2008-08-01 02:32:00,1.98175,1.98175,1.98155,1.9816,84500000.0
2008-08-01 02:33:00,1.98165,1.9818,1.98165,1.9818,28600000.0
2008-08-01 02:34:00,1.9819,1.9819,1.9817,1.9817,55200000.0
2008-08-01 02:35:00,1.9817,1.9817,1.9814,1.9815,31100000.0
2008-08-01 02:36:00,1.9815,1.9816,1.9815,1.9816,77900000.0
2008-08-01 02:37:00,1.9816,1.9818,1.98155,1.9816,126100000.0
2008-08-01 02:38:00,1.9817,1.98185,1.9817,1.9818,87800000.0
2008-08-01 02:39:00,1.9818,1.9821,1.9818,1.982,93200000.0
2008-08-01 02:40:00,1.9819,1.9821,1.9818,1.98185,121600000.0
2008-08-01 02:41:00,1.98185,1.98185,1.98185,1.98185,6400000.0
2008-08-01 02:42:00,1.98185,1.9824,1.9818,1.982,126700000.0
2008-08-01 02:43:00,1.982,1.98225,1.9819,1.98225,93300000.0
2008-08-01 02:44:00,1.98225,1.9823,1.98225,1.9823,16500000.0
2008-08-01 02:45:00,1.9823,1.9823,1.9819,1.9821,175900000.0
2008-08-01 02:46:00,1.9821,1.9822,1.9821,1.9822,123700001.0
2008-08-01 02:47:00,1.9821,1.9823,1.9821,1.9821,126100002.0
2008-08-01 02:48:00,1.9821,1.9821,1.9819,1.982,50800000.0
2008-08-01 02:49:00,1.9819,1.982,1.9819,1.982,19500000.0
2008-08-01 02:50:00,1.982,1.9824,1.982,1.9821,205600000.0
2008-08-01 02:51:00,1.9822,1.9822,1.9818,1.9818,48100000.0
2008-08-01 02:52:00,1.9818,1.98205,1.9818,1.98205,98699997.0
2008-08-01 02:53:00,1.98205,1.9822,1.982,1.9822,117600000.0
2008-08-01 02:54:00,1.9822,1.9823,1.9822,1.9823,60200000.0
2008-08-01 02:55:00,1.9823,1.9824,1.982,1.982,293900000.0
2008-08-01 02:56:00,1.9822,1.9822,1.9818,1.9819,62900000.0
2008-08-01 02:57:00,1.9819,1.982,1.9819,1.982,42800000.0
2008-08-01 02:58:00,1.982,1.982,1.98185,1.982,114600000.0
2008-08-01 02:59:00,1.982,1.982,1.9819,1.9819,6000000.0
2008-08-01 03:00:00,1.9819,1.9819,1.9818,1.9818,100700000.0
2008-08-01 03:01:00,1.9818,1.9818,1.9814,1.9814,114600000.0
2008-08-01 03:02:00,1.9815,1.9815,1.9813,1.9815,54500000.0
2008-08-01 03:03:00,1.9816,1.9817,1.9815,1.9817,28100000.0
2008-08-01 03:04:00,1.9818,1.9818,1.98145,1.9816,28300000.0
2008-08-01 03:05:00,1.9818,1.9818,1.9815,1.9815,370800000.0
2008-08-01 03:06:00,1.98155,1.9819,1.98155,1.9817,16800000.0
2008-08-01 03:07:00,1.9817,1.9817,1.98165,1.9817,152200000.0
2008-08-01 03:08:00,1.9817,1.9819,1.9816,1.9818,242300000.0
2008-08-01 03:09:00,1.9818,1.982,1.9818,1.9818,224300000.0
2008-08-01 03:10:00,1.9818,1.982,1.9817,1.98185,144400000.0
2008-08-01 03:11:00,1.98185,1.98195,1.9818,1.9818,275000000.0
2008-08-01 03:12:00,1.9818,1.9818,1.9815,1.9816,260000000.0
2008-08-01 03:13:00,1.9817,1.9817,1.9817,1.9817,13000000.0
2008-08-01 03:14:00,1.9817,1.9817,1.9817,1.9817,23800000.0
2008-08-01 03:15:00,1.9817,1.9817,1.9816,1.9816,6000000.0
2008-08-01 03:16:00,1.9816,1.9816,1.98135,1.98155,70000000.0
2008-08-01 03:17:00,1.9816,1.9817,1.9813,1.9814,100900000.0
2008-08-01 03:18:00,1.9814,1.9815,1.9814,1.9814,94100000.0
2008-08-01 03:19:00,1.9814,1.9815,1.98125,1.98125,47500000.0
2008-08-01 03:20:00,1.98125,1.9815,1.9812,1.9813,151700000.0
2008-08-01 03:21:00,1.9813,1.9813,1.9813,1.9813,50400000.0
2008-08-01 03:22:00,1.9814,1.9815,1.9813,1.9814,120300000.0
2008-08-01 03:23:00,1.9814,1.9816,1.9814,1.9816,163400000.0
2008-08-01 03:24:00,1.9816,1.9819,1.98135,1.9819,43000000.0
2008-08-01 03:25:00,1.9819,1.9819,1.9814,1.9814,103000000.0
2008-08-01 03:26:00,1.9814,1.9819,1.9814,1.98155,99700000.0
2008-08-01 03:27:00,1.98155,1.9819,1.98155,1.9818,161500000.0
2008-08-01 03:28:00,1.9818,1.9819,1.98175,1.9819,30800000.0
2008-08-01 03:29:00,1.9819,1.982,1.9819,1.982,125100000.0
2008-08-01 03:30:00,1.982,1.9822,1.982,1.9822,98300000.0
2008-08-01 03:31:00,1.9822,1.98235,1.9821,1.9822,36700000.0
2008-08-01 03:32:00,1.9822,1.9823,1.9822,1.9823,42400000.0
2008-08-01 03:33:00,1.9822,1.9823,1.9821,1.9822,97400000.0
2008-08-01 03:34:00,1.9822,1.9824,1.9822,1.9824,50700000.0
2008-08-01 03:35:00,1.9823,1.9824,1.9821,1.9822,207099995.0
2008-08-01 03:36:00,1.9822,1.9823,1.9818,1.9818,173699998.0
2008-08-01 03:37:00,1.9818,1.9821,1.9818,1.9821,156500001.0
2008-08-01 03:38:00,1.982,1.9821,1.982,1.982,18000000.0
2008-08-01 03:39:00,1.98195,1.9821,1.98195,1.9821,8600000.0
2008-08-01 03:40:00,1.982,1.9822,1.982,1.9822,208800000.0
2008-08-01 03:41:00,1.9821,1.9821,1.98195,1.98195,125100000.0
2008-08-01 03:42:00,1.9819,1.9819,1.9812,1.9814,126700001.0
2008-08-01 03:43:00,1.9814,1.9816,1.9813,1.9815,167300000.0
2008-08-01 03:44:00,1.9815,1.9815,1.9814,1.9815,9600000.0
2008-08-01 03:45:00,1.9815,1.9816,1.9814,1.9815,105100000.0
2008-08-01 03:46:00,1.9815,1.9815,1.9812,1.9812,105900000.0
2008-08-01 03:47:00,1.9812,1.9815,1.9811,1.98115,256299997.0
2008-08-01 03:48:00,1.98115,1.9813,1.981,1.9813,104000000.0
2008-08-01 03:49:00,1.9813,1.9813,1.9809,1.9811,106699996.0
2008-08-01 03:50:00,1.98105,1.9811,1.98105,1.9811,14100000.0
2008-08-01 03:51:00,1.98105,1.9813,1.98095,1.98105,84400000.0
2008-08-01 03:52:00,1.98105,1.98105,1.9807,1.9807,112700000.0
2008-08-01 03:53:00,1.98075,1.9808,1.98055,1.98055,81399999.0
2008-08-01 03:54:00,1.9805,1.9805,1.9803,1.98035,78200001.0
2008-08-01 03:55:00,1.98035,1.9805,1.98035,1.9805,119499999.0
2008-08-01 03:56:00,1.9805,1.98055,1.9804,1.9805,109499999.0
2008-08-01 03:57:00,1.9805,1.9805,1.9805,1.9805,9000000.0
2008-08-01 03:58:00,1.9805,1.9805,1.9803,1.9803,88500000.0
2008-08-01 03:59:00,1.9803,1.9804,1.9802,1.98025,164900000.0
2008-08-01 04:00:00,1.98025,1.9805,1.9802,1.98045,290899999.0
2008-08-01 04:01:00,1.9805,1.9806,1.9804,1.9804,54600000.0
2008-08-01 04:02:00,1.98035,1.9804,1.98035,1.9804,48300000.0
2008-08-01 04:03:00,1.9804,1.9805,1.9804,1.98045,112400000.0
2008-08-01 04:04:00,1.9804,1.98055,1.98035,1.98055,86700000.0
2008-08-01 04:05:00,1.98055,1.98055,1.98055,1.98055,25500000.0
2008-08-01 04:06:00,1.9806,1.9807,1.98055,1.9806,131300000.0
2008-08-01 04:07:00,1.98055,1.98055,1.98055,1.98055,5800000.0
2008-08-01 04:08:00,1.98055,1.98055,1.98055,1.98055,14200000.0
2008-08-01 04:09:00,1.98055,1.98055,1.98055,1.98055,5300000.0
2008-08-01 04:10:00,1.98055,1.98085,1.98055,1.9807,88700000.0
2008-08-01 04:11:00,1.98065,1.98065,1.9806,1.9806,106300000.0
2008-08-01 04:12:00,1.9806,1.9807,1.9806,1.98065,167900000.0
2008-08-01 04:13:00,1.98065,1.98065,1.9806,1.98065,168100000.0
2008-08-01 04:14:00,1.98065,1.98065,1.98065,1.98065,7500000.0
2008-08-01 04:15:00,1.98065,1.9807,1.98065,1.9807,201700000.0
2008-08-01 04:16:00,1.9807,1.9807,1.98035,1.98035,180500000.0
2008-08-01 04:17:00,1.98035,1.9806,1.98035,1.98035,189100000.0
2008-08-01 04:18:00,1.98035,1.9805,1.98035,1.9804,150600000.0
2008-08-01 04:19:00,1.98045,1.9807,1.98035,1.9807,166200001.0
2008-08-01 04:20:00,1.9807,1.9807,1.9807,1.9807,11100000.0
2008-08-01 04:21:00,1.9807,1.9807,1.9807,1.9807,6400000.0
2008-08-01 04:22:00,1.98071,1.98071,1.98041,1.98041,45500000.0
2008-08-01 04:23:00,1.9807,1.98075,1.98065,1.98075,18700000.0
2008-08-01 04:24:00,1.9808,1.9808,1.9808,1.9808,2000000.0
2008-08-01 04:25:00,1.9808,1.9808,1.98075,1.98075,8300000.0
2008-08-01 04:26:00,1.98075,1.98085,1.98075,1.9808,86400000.0
2008-08-01 04:27:00,1.9808,1.9808,1.9807,1.9807,54200000.0
2008-08-01 04:28:00,1.9807,1.9807,1.9807,1.9807,16000000.0
2008-08-01 04:29:00,1.9807,1.9807,1.9806,1.98065,88400000.0
2008-08-01 04:30:00,1.98065,1.98065,1.9806,1.98065,16700000.0
2008-08-01 04:31:00,1.9806,1.9806,1.98055,1.9806,117900000.0
2008-08-01 04:32:00,1.9806,1.9806,1.9805,1.9806,44500000.0
2008-08-01 04:33:00,1.9806,1.9806,1.9806,1.9806,3300000.0
2008-08-01 04:34:00,1.9806,1.9807,1.9805,1.9807,166099997.0
2008-08-01 04:35:00,1.9807,1.9808,1.9807,1.9808,114000000.0
2008-08-01 04:36:00,1.9808,1.98095,1.9808,1.98095,108600000.0
2008-08-01 04:37:00,1.98095,1.981,1.98095,1.981,2600000.0
2008-08-01 04:38:00,1.981,1.981,1.98095,1.98095,4200000.0
2008-08-01 04:39:00,1.98082,1.98087,1.98063,1.98079,12200000.0
2008-08-01 04:40:00,1.9809,1.9813,1.9809,1.9811,180000000.0
2008-08-01 04:41:00,1.9811,1.98115,1.9811,1.9811,239099994.0
2008-08-01 04:42:00,1.9811,1.9811,1.9811,1.9811,120699998.0
2008-08-01 04:43:00,1.9811,1.9811,1.9806,1.9808,303700000.0
2008-08-01 04:44:00,1.9808,1.9808,1.9806,1.9807,73400000.0
2008-08-01 04:45:00,1.9807,1.9807,1.9807,1.9807,6400000.0
2008-08-01 04:46:00,1.9807,1.9807,1.9807,1.9807,12800000.0
2008-08-01 04:47:00,1.9807,1.9808,1.9807,1.9807,37400000.0
2008-08-01 04:48:00,1.9807,1.9811,1.9807,1.9811,94900001.0
2008-08-01 04:49:00,1.9811,1.9811,1.981,1.9811,16500000.0
2008-08-01 04:50:00,1.9811,1.9811,1.9811,1.9811,9600000.0
2008-08-01 04:51:00,1.9811,1.9811,1.98105,1.98105,12800000.0
2008-08-01 04:52:00,1.981,1.981,1.981,1.981,41800000.0
2008-08-01 04:53:00,1.981,1.9811,1.981,1.9811,268300000.0
2008-08-01 04:54:00,1.9813,1.9813,1.9811,1.9812,50100001.0
2008-08-01 04:55:00,1.9811,1.9811,1.9811,1.9811,25600000.0
2008-08-01 04:56:00,1.98115,1.98135,1.98115,1.98135,112700000.0
2008-08-01 04:57:00,1.98135,1.98135,1.9812,1.9812,6800000.0
2008-08-01 04:58:00,1.98115,1.98115,1.9811,1.9811,17600000.0
2008-08-01 04:59:00,1.9811,1.9812,1.9811,1.9812,101800000.0
2008-08-01 05:00:00,1.98115,1.9812,1.9811,1.9811,70599998.0
2008-08-01 05:01:00,1.9811,1.9811,1.9811,1.9811,93200000.0
2008-08-01 05:02:00,1.9811,1.9811,1.9811,1.9811,163500000.0
2008-08-01 05:03:00,1.9811,1.9811,1.9811,1.9811,35000000.0
2008-08-01 05:04:00,1.9811,1.9811,1.9811,1.9811,77400000.0
2008-08-01 05:05:00,1.9811,1.9811,1.9811,1.9811,17000000.0
2008-08-01 05:06:00,1.9811,1.9811,1.9811,1.9811,17000000.0
2008-08-01 05:07:00,1.9811,1.9811,1.9811,1.9811,6400000.0
2008-08-01 05:08:00,1.9811,1.9811,1.9811,1.9811,3700000.0
2008-08-01 05:09:00,1.9811,1.9811,1.9811,1.9811,6400000.0
2008-08-01 05:10:00,1.9811,1.9811,1.9811,1.9811,6400000.0
2008-08-01 05:11:00,1.9811,1.9811,1.9811,1.9811,16000000.0
2008-08-01 05:12:00,1.9811,1.9811,1.9811,1.9811,48000000.0
2008-08-01 05:13:00,1.9811,1.9811,1.9811,1.9811,21700000.0
2008-08-01 05:14:00,1.9811,1.9811,1.9811,1.9811,16000000.0
2008-08-01 05:15:00,1.9811,1.9811,1.9811,1.9811,6400000.0
2008-08-01 05:16:00,1.9811,1.9811,1.9811,1.9811,16000000.0
2008-08-01 05:17:00,1.9811,1.9811,1.98105,1.98105,40500000.0
2008-08-01 05:18:00,1.981,1.98105,1.981,1.98105,103900003.0
2008-08-01 05:19:00,1.98105,1.98105,1.98105,1.98105,8600000.0
2008-08-01 05:20:00,1.9811,1.9811,1.98105,1.98105,13800000.0
2008-08-01 05:21:00,1.981,1.9811,1.981,1.9811,78000000.0
2008-08-01 05:22:00,1.9811,1.9811,1.9811,1.9811,32400000.0
2008-08-01 05:23:00,1.9811,1.98115,1.9811,1.98115,15900000.0
2008-08-01 05:24:00,1.9812,1.9812,1.98115,1.98115,6800000.0
2008-08-01 05:25:00,1.9811,1.9811,1.9811,1.9811,6000000.0
2008-08-01 05:26:00,1.9811,1.9814,1.9811,1.98135,39700000.0
2008-08-01 05:27:00,1.9811,1.9812,1.9811,1.9812,22200000.0
2008-08-01 05:28:00,1.9812,1.9815,1.98115,1.9815,134300000.0
2008-08-01 05:29:00,1.9815,1.9817,1.9815,1.98165,138800000.0
2008-08-01 05:30:00,1.98165,1.9819,1.98165,1.9819,206899999.0
2008-08-01 05:31:00,1.9819,1.982,1.98185,1.9819,281300000.0
2008-08-01 05:32:00,1.98195,1.98205,1.9819,1.98205,73500000.0
2008-08-01 05:33:00,1.98205,1.98205,1.982,1.98205,37000000.0
2008-08-01 05:34:00,1.982,1.982,1.9819,1.9819,55500000.0
2008-08-01 05:35:00,1.9819,1.9819,1.9819,1.9819,21800000.0
2008-08-01 05:36:00,1.9819,1.9821,1.9819,1.9821,52500000.0
2008-08-01 05:37:00,1.9821,1.9821,1.9821,1.9821,17100000.0
2008-08-01 05:38:00,1.9821,1.9822,1.9821,1.9822,76699999.0
2008-08-01 05:39:00,1.9822,1.9822,1.9822,1.9822,45800000.0
2008-08-01 05:40:00,1.9822,1.9822,1.9821,1.9822,224100000.0
2008-08-01 05:41:00,1.9822,1.9822,1.98215,1.98215,12400000.0
2008-08-01 05:42:00,1.98215,1.9822,1.9821,1.9822,44600000.0
2008-08-01 05:43:00,1.9822,1.9822,1.9822,1.9822,124200000.0
2008-08-01 05:44:00,1.9822,1.98225,1.9822,1.98225,26700000.0
2008-08-01 05:45:00,1.98225,1.9823,1.9822,1.98225,20400000.0
2008-08-01 05:46:00,1.98225,1.9823,1.9822,1.9823,33400000.0
2008-08-01 05:47:00,1.9823,1.9823,1.9823,1.9823,46200000.0
2008-08-01 05:48:00,1.98225,1.9823,1.98225,1.9823,19000000.0
2008-08-01 05:49:00,1.9823,1.98235,1.9823,1.98235,43700000.0
2008-08-01 05:50:00,1.98235,1.98235,1.98235,1.98235,12900000.0
2008-08-01 05:51:00,1.9824,1.9824,1.9823,1.98235,93399999.0
2008-08-01 05:52:00,1.98235,1.9824,1.98235,1.9824,24200000.0
2008-08-01 05:53:00,1.98235,1.9824,1.9823,1.9823,39600000.0
2008-08-01 05:54:00,1.9823,1.98235,1.9823,1.9823,130400000.0
2008-08-01 05:55:00,1.9823,1.9824,1.9823,1.9824,103600000.0
2008-08-01 05:56:00,1.9824,1.9825,1.9824,1.9824,97000000.0
2008-08-01 05:57:00,1.98245,1.98245,1.98245,1.98245,1600000.0
2008-08-01 05:58:00,1.98245,1.98245,1.9824,1.9824,18100000.0
2008-08-01 05:59:00,1.9824,1.98245,1.9824,1.9824,69000000.0
2008-08-01 06:00:00,1.9824,1.9824,1.9822,1.9822,110600000.0
2008-08-01 06:01:00,1.98225,1.9823,1.98225,1.9823,30500000.0
2008-08-01 06:02:00,1.9823,1.9823,1.9821,1.9821,125200000.0
2008-08-01 06:03:00,1.9821,1.9822,1.9821,1.9822,91700000.0
2008-08-01 06:04:00,1.982,1.9823,1.9819,1.9823,132400000.0
2008-08-01 06:05:00,1.9822,1.9822,1.9821,1.9821,29200000.0
2008-08-01 06:06:00,1.9821,1.9822,1.9821,1.9822,13700000.0
2008-08-01 06:07:00,1.9822,1.9822,1.9822,1.9822,2800000.0
2008-08-01 06:08:00,1.9822,1.9822,1.9822,1.9822,2800000.0
2008-08-01 06:09:00,1.9822,1.9822,1.98185,1.9819,141800000.0
2008-08-01 06:10:00,1.9819,1.982,1.98185,1.982,119500000.0
2008-08-01 06:11:00,1.982,1.982,1.9818,1.9818,50900000.0
2008-08-01 06:12:00,1.9818,1.982,1.9818,1.9818,169300000.0
2008-08-01 06:13:00,1.9818,1.9818,1.9818,1.9818,30900000.0
2008-08-01 06:14:00,1.98185,1.9819,1.98185,1.9819,8200000.0
2008-08-01 06:15:00,1.9819,1.9821,1.9819,1.9819,81100000.0
2008-08-01 06:16:00,1.9819,1.9819,1.9819,1.9819,6600000.0
2008-08-01 06:17:00,1.9819,1.9819,1.9819,1.9819,6600000.0
2008-08-01 06:18:00,1.9818,1.9819,1.9818,1.9819,109400000.0
2008-08-01 06:19:00,1.9819,1.9819,1.98185,1.9819,19200000.0
2008-08-01 06:20:00,1.98185,1.9819,1.98185,1.9819,14100000.0
2008-08-01 06:21:00,1.9819,1.98195,1.98185,1.9819,42700000.0
2008-08-01 06:22:00,1.9819,1.9819,1.9819,1.9819,2000000.0
2008-08-01 06:23:00,1.9819,1.9819,1.9818,1.9818,20200000.0
2008-08-01 06:24:00,1.9818,1.9818,1.98155,1.98155,219200000.0
2008-08-01 06:25:00,1.98155,1.9817,1.9815,1.9817,125400000.0
2008-08-01 06:26:00,1.9817,1.9818,1.9817,1.9818,50600000.0
2008-08-01 06:27:00,1.9818,1.98185,1.98175,1.98175,127699999.0
2008-08-01 06:28:00,1.98175,1.98175,1.9816,1.9816,119900000.0
2008-08-01 06:29:00,1.9816,1.98185,1.9816,1.9818,195400000.0
2008-08-01 06:30:00,1.9818,1.9818,1.98175,1.98175,19800000.0
2008-08-01 06:31:00,1.9818,1.9818,1.98125,1.98125,166300000.0
2008-08-01 06:32:00,1.98125,1.9816,1.98125,1.9816,55900000.0
2008-08-01 06:33:00,1.9816,1.9819,1.9816,1.98175,149700000.0
2008-08-01 06:34:00,1.9818,1.982,1.98175,1.982,287399998.0
2008-08-01 06:35:00,1.98205,1.9822,1.98195,1.9822,216200000.0
2008-08-01 06:36:00,1.9822,1.9822,1.98215,1.98215,67700000.0
2008-08-01 06:37:00,1.98215,1.9822,1.98205,1.9821,113800000.0
2008-08-01 06:38:00,1.9821,1.9823,1.9821,1.9823,113100000.0
2008-08-01 06:39:00,1.9823,1.98245,1.9823,1.9824,142500000.0
2008-08-01 06:40:00,1.9824,1.9824,1.9819,1.9821,219800000.0
2008-08-01 06:41:00,1.9821,1.9821,1.9821,1.9821,28200000.0
2008-08-01 06:42:00,1.98205,1.9823,1.982,1.9822,158399999.0
2008-08-01 06:43:00,1.9822,1.9822,1.9822,1.9822,6900000.0
2008-08-01 06:44:00,1.9823,1.9823,1.98184,1.98223,159900000.0
2008-08-01 06:45:00,1.9822,1.9822,1.9822,1.9822,3700000.0
2008-08-01 06:46:00,1.9822,1.9822,1.9822,1.9822,69300000.0
2008-08-01 06:47:00,1.9822,1.98225,1.9822,1.98225,71100000.0
2008-08-01 06:48:00,1.98225,1.98225,1.98225,1.98225,1600000.0
2008-08-01 06:49:00,1.9822,1.98225,1.9822,1.98225,55400000.0
2008-08-01 06:50:00,1.98225,1.98225,1.9822,1.9822,261499996.0
2008-08-01 06:51:00,1.9822,1.9822,1.9821,1.9821,89600000.0
2008-08-01 06:52:00,1.9821,1.9822,1.9821,1.9822,78000000.0
2008-08-01 06:53:00,1.9822,1.9823,1.9822,1.98225,176800000.0
2008-08-01 06:54:00,1.98225,1.9826,1.9822,1.9826,269799999.0
2008-08-01 06:55:00,1.98265,1.9827,1.9823,1.9824,87000000.0
2008-08-01 06:56:00,1.9824,1.9825,1.9824,1.9824,89200000.0
2008-08-01 06:57:00,1.9825,1.9825,1.9824,1.9824,199400000.0
2008-08-01 06:58:00,1.98245,1.9825,1.9824,1.9824,35000000.0
2008-08-01 06:59:00,1.9824,1.9825,1.98235,1.9824,32800000.0
2008-08-01 07:00:00,1.9824,1.98245,1.9824,1.9824,15700000.0
2008-08-01 07:01:00,1.9824,1.98245,1.98225,1.9823,121100000.0
2008-08-01 07:02:00,1.98235,1.98235,1.9823,1.9823,21700000.0
2008-08-01 07:03:00,1.9823,1.9823,1.9823,1.9823,1000000.0
2008-08-01 07:04:00,1.9822,1.9823,1.9822,1.9822,10937500.0
2008-08-01 07:05:00,1.9823,1.98255,1.9823,1.98255,18700000.0
2008-08-01 07:06:00,1.9825,1.9825,1.98245,1.9825,8200000.0
2008-08-01 07:07:00,1.98245,1.9825,1.98245,1.9825,2000000.0
2008-08-01 07:08:00,1.98245,1.98245,1.98245,1.98245,8000000.0
2008-08-01 07:09:00,1.98245,1.9828,1.98245,1.9828,30000000.0
2008-08-01 07:10:00,1.9827,1.9827,1.98205,1.9822,279900000.0
2008-08-01 07:11:00,1.9822,1.9822,1.9821,1.98215,58100000.0
2008-08-01 07:12:00,1.9822,1.9822,1.9821,1.9821,24300000.0
2008-08-01 07:13:00,1.9821,1.9821,1.98205,1.9821,21600000.0
2008-08-01 07:14:00,1.9821,1.9821,1.98205,1.98205,22300000.0
2008-08-01 07:15:00,1.98205,1.9821,1.98205,1.98205,5000000.0
2008-08-01 07:16:00,1.98205,1.9822,1.98205,1.9821,31700000.0
2008-08-01 07:17:00,1.9821,1.98215,1.982,1.982,85100000.0
2008-08-01 07:18:00,1.982,1.9821,1.982,1.98205,36600000.0
2008-08-01 07:19:00,1.9821,1.9821,1.98205,1.98205,28100000.0
2008-08-01 07:20:00,1.98205,1.98205,1.98195,1.98195,36300000.0
2008-08-01 07:21:00,1.98195,1.98195,1.9816,1.9816,59900000.0
2008-08-01 07:22:00,1.9816,1.9816,1.9811,1.98115,31900000.0
2008-08-01 07:23:00,1.98115,1.9813,1.98115,1.9812,14000000.0
2008-08-01 07:24:00,1.9812,1.9812,1.981,1.9812,47400001.0
2008-08-01 07:25:00,1.9812,1.9812,1.9811,1.9812,25500000.0
2008-08-01 07:26:00,1.9812,1.9812,1.9812,1.9812,48200000.0
2008-08-01 07:27:00,1.9812,1.9812,1.9812,1.9812,63800000.0
2008-08-01 07:28:00,1.98115,1.9814,1.98105,1.98115,19600000.0
2008-08-01 07:29:00,1.98115,1.9812,1.9811,1.9812,117100000.0
2008-08-01 07:30:00,1.9812,1.9812,1.9808,1.9809,152000000.0
2008-08-01 07:31:00,1.9809,1.9809,1.9809,1.9809,44800000.0
2008-08-01 07:32:00,1.9809,1.9813,1.9809,1.9812,169400000.0
2008-08-01 07:33:00,1.9812,1.9813,1.9811,1.9811,77000000.0
2008-08-01 07:34:00,1.9811,1.9814,1.9811,1.9812,51400000.0
2008-08-01 07:35:00,1.9812,1.9813,1.9812,1.9813,9700000.0
2008-08-01 07:36:00,1.9812,1.9813,1.9812,1.9813,94600000.0
2008-08-01 07:37:00,1.9813,1.98155,1.9812,1.9815,133400000.0
2008-08-01 07:38:00,1.98165,1.98195,1.9814,1.98195,120800000.0
2008-08-01 07:39:00,1.98195,1.9824,1.98195,1.9824,46000000.0
2008-08-01 07:40:00,1.9824,1.9825,1.9824,1.9824,69800000.0
2008-08-01 07:41:00,1.9824,1.9837,1.9824,1.9835,271700000.0
2008-08-01 07:42:00,1.9835,1.9835,1.983,1.983,82700000.0
2008-08-01 07:43:00,1.983,1.983,1.9827,1.9828,111500000.0
2008-08-01 07:44:00,1.9829,1.9833,1.98275,1.9828,86100000.0
2008-08-01 07:45:00,1.9828,1.9828,1.9826,1.9826,61600000.0
2008-08-01 07:46:00,1.9827,1.9828,1.9827,1.9827,88600000.0
2008-08-01 07:47:00,1.9827,1.9827,1.9825,1.9825,77300000.0
2008-08-01 07:48:00,1.9825,1.9827,1.9824,1.9826,63400000.0
2008-08-01 07:49:00,1.9826,1.9828,1.98255,1.98255,50600000.0
2008-08-01 07:50:00,1.98255,1.98265,1.9825,1.98255,125100000.0
2008-08-01 07:51:00,1.98255,1.9832,1.98255,1.98305,96500000.0
2008-08-01 07:52:00,1.98295,1.9833,1.98295,1.9832,133100000.0
2008-08-01 07:53:00,1.9833,1.9833,1.9832,1.9832,65900000.0
2008-08-01 07:54:00,1.9832,1.9832,1.9832,1.9832,6900000.0
2008-08-01 07:55:00,1.9833,1.9833,1.98315,1.9833,89600000.0
2008-08-01 07:56:00,1.9834,1.9836,1.9833,1.9834,159500000.0
2008-08-01 07:57:00,1.98335,1.9836,1.98335,1.9835,105100000.0
2008-08-01 07:58:00,1.9835,1.9835,1.9833,1.9833,112100000.0
2008-08-01 07:59:00,1.9833,1.9836,1.9832,1.9832,173100000.0
2008-08-01 08:00:00,1.9832,1.9834,1.9822,1.9824,288900000.0
2008-08-01 08:01:00,1.9824,1.9824,1.98105,1.9813,279900000.0
2008-08-01 08:02:00,1.9814,1.9818,1.9812,1.9817,190500000.0
2008-08-01 08:03:00,1.9816,1.9827,1.9816,1.9827,222300000.0
2008-08-01 08:04:00,1.98275,1.9829,1.9826,1.9827,56600000.0
2008-08-01 08:05:00,1.9828,1.9831,1.9828,1.9831,128500000.0
2008-08-01 08:06:00,1.9832,1.9837,1.98315,1.9837,79800000.0
2008-08-01 08:07:00,1.9837,1.9837,1.98325,1.98335,74600000.0
2008-08-01 08:08:00,1.98335,1.98335,1.9831,1.9832,128600000.0
2008-08-01 08:09:00,1.9832,1.9832,1.9831,1.9832,62700000.0
2008-08-01 08:10:00,1.9831,1.9832,1.9831,1.9832,56500000.0
2008-08-01 08:11:00,1.9831,1.9831,1.9827,1.9827,107200000.0
2008-08-01 08:12:00,1.98275,1.983,1.9823,1.9827,155700000.0
2008-08-01 08:13:00,1.9827,1.9827,1.9821,1.9823,145000000.0
2008-08-01 08:14:00,1.9823,1.9824,1.9822,1.9823,43600000.0
2008-08-01 08:15:00,1.9823,1.9823,1.9822,1.9822,75200000.0
2008-08-01 08:16:00,1.9823,1.9823,1.9822,1.9822,39300000.0
2008-08-01 08:17:00,1.9822,1.9822,1.9822,1.9822,29000000.0
2008-08-01 08:18:00,1.9822,1.9825,1.9822,1.9825,204600000.0
2008-08-01 08:19:00,1.9825,1.9825,1.98235,1.9824,154700000.0
2008-08-01 08:20:00,1.9824,1.9825,1.98215,1.9824,116500000.0
2008-08-01 08:21:00,1.9824,1.9824,1.98215,1.9823,105200000.0
2008-08-01 08:22:00,1.9823,1.9824,1.9822,1.9822,77400000.0
2008-08-01 08:23:00,1.9822,1.9825,1.9822,1.98245,88700000.0
2008-08-01 08:24:00,1.98245,1.98245,1.9822,1.98225,57100000.0
2008-08-01 08:25:00,1.9823,1.98235,1.98225,1.98225,20500000.0
2008-08-01 08:26:00,1.9823,1.98235,1.9822,1.98235,66600000.0
2008-08-01 08:27:00,1.98235,1.98245,1.98235,1.98245,13900000.0
2008-08-01 08:28:00,1.98245,1.98245,1.9821,1.9821,158500000.0
2008-08-01 08:29:00,1.9821,1.98245,1.98205,1.98235,162600000.0
2008-08-01 08:30:00,1.98235,1.9827,1.98225,1.98255,169600000.0
2008-08-01 08:31:00,1.98255,1.983,1.98255,1.983,393199999.0
2008-08-01 08:32:00,1.98285,1.9833,1.98285,1.9832,232900000.0
2008-08-01 08:33:00,1.98315,1.9833,1.98305,1.9832,137200001.0
2008-08-01 08:34:00,1.98305,1.9832,1.98275,1.9829,223800001.0
2008-08-01 08:35:00,1.9828,1.98335,1.98275,1.98315,500300000.0
2008-08-01 08:36:00,1.98315,1.98405,1.98295,1.9839,295500000.0
2008-08-01 08:37:00,1.9839,1.9841,1.9834,1.9837,369300000.0
2008-08-01 08:38:00,1.9837,1.9837,1.98285,1.9833,479000001.0
2008-08-01 08:39:00,1.9834,1.98355,1.9832,1.9835,433200000.0
2008-08-01 08:40:00,1.98355,1.9836,1.98295,1.98305,607199998.0
2008-08-01 08:41:00,1.98295,1.9831,1.9829,1.983,325500000.0
2008-08-01 08:42:00,1.983,1.98305,1.98285,1.98285,410800000.0
2008-08-01 08:43:00,1.98285,1.9829,1.98245,1.9825,278900000.0
2008-08-01 08:44:00,1.9825,1.9827,1.98235,1.9825,229400000.0
2008-08-01 08:45:00,1.9825,1.9826,1.98235,1.9825,351600001.0
2008-08-01 08:46:00,1.98245,1.9826,1.98245,1.9826,216500000.0
2008-08-01 08:47:00,1.9826,1.9828,1.98245,1.9827,348400001.0
2008-08-01 08:48:00,1.9827,1.9828,1.9821,1.9822,309100003.0
2008-08-01 08:49:00,1.9822,1.9826,1.9821,1.98225,379100000.0
2008-08-01 08:50:00,1.9822,1.9823,1.9818,1.9823,504400000.0
2008-08-01 08:51:00,1.98235,1.9825,1.98215,1.9822,266200000.0
2008-08-01 08:52:00,1.9822,1.98235,1.98215,1.98235,217600000.0
2008-08-01 08:53:00,1.98235,1.98235,1.98195,1.9822,202900001.0
2008-08-01 08:54:00,1.9822,1.9822,1.98185,1.98205,162100000.0
2008-08-01 08:55:00,1.98205,1.98205,1.9817,1.9817,229100000.0
2008-08-01 08:56:00,1.9817,1.9817,1.9815,1.9815,141300000.0
2008-08-01 08:57:00,1.9815,1.9815,1.98095,1.98135,187800000.0
2008-08-01 08:58:00,1.9813,1.9813,1.98055,1.98075,546399998.0
2008-08-01 08:59:00,1.9808,1.9808,1.9804,1.98075,266000001.0
2008-08-01 09:00:00,1.9809,1.981,1.98075,1.98075,154500000.0
2008-08-01 09:01:00,1.98075,1.9808,1.9792,1.9796,1069000000.0
2008-08-01 09:02:00,1.9796,1.9798,1.97955,1.9798,614200001.0
2008-08-01 09:03:00,1.9798,1.9798,1.9796,1.9796,171800001.0
2008-08-01 09:04:00,1.9796,1.9799,1.9792,1.9797,425300001.0
2008-08-01 09:05:00,1.9797,1.97985,1.97875,1.9789,604099999.0
2008-08-01 09:06:00,1.9789,1.9794,1.9788,1.9792,449100000.0
2008-08-01 09:07:00,1.9792,1.97945,1.9791,1.9792,361800000.0
2008-08-01 09:08:00,1.9793,1.9794,1.97925,1.9794,341500000.0
2008-08-01 09:09:00,1.9794,1.9794,1.9785,1.9785,289700000.0
2008-08-01 09:10:00,1.9785,1.9788,1.97825,1.9787,417399999.0
2008-08-01 09:11:00,1.9787,1.9789,1.9783,1.9788,479100003.0
2008-08-01 09:12:00,1.9788,1.9794,1.97875,1.979,361500000.0
2008-08-01 09:13:00,1.979,1.97935,1.9788,1.97905,323600000.0
2008-08-01 09:14:00,1.97905,1.97905,1.9784,1.9785,517599998.0
2008-08-01 09:15:00,1.9785,1.9787,1.97825,1.97835,296299999.0
2008-08-01 09:16:00,1.97835,1.9791,1.9783,1.979,371700000.0
2008-08-01 09:17:00,1.97895,1.9793,1.97865,1.97875,601800000.0
2008-08-01 09:18:00,1.9787,1.9787,1.97845,1.9785,314500000.0
2008-08-01 09:19:00,1.9785,1.9785,1.9783,1.9783,215400000.0
2008-08-01 09:20:00,1.9783,1.9783,1.97775,1.9779,426299998.0
2008-08-01 09:21:00,1.9778,1.9782,1.9778,1.9781,400300001.0
2008-08-01 09:22:00,1.9781,1.9781,1.9772,1.9772,601200001.0
2008-08-01 09:23:00,1.97715,1.97725,1.9763,1.9766,602800000.0
2008-08-01 09:24:00,1.9766,1.9769,1.9765,1.9765,572400001.0
2008-08-01 09:25:00,1.9765,1.97655,1.97605,1.9761,722700003.0
2008-08-01 09:26:00,1.9762,1.9762,1.97535,1.9757,797200000.0
2008-08-01 09:27:00,1.9757,1.976,1.9757,1.9759,396300000.0
2008-08-01 09:28:00,1.9759,1.976,1.97545,1.9755,299799999.0
2008-08-01 09:29:00,1.9755,1.9762,1.9755,1.97585,496300000.0
2008-08-01 09:30:00,1.97585,1.9762,1.9756,1.97565,504000000.0
2008-08-01 09:31:00,1.97565,1.9761,1.97555,1.9756,388900000.0
2008-08-01 09:32:00,1.9757,1.9759,1.97545,1.9758,583000000.0
2008-08-01 09:33:00,1.9758,1.976,1.97565,1.97565,347700000.0
2008-08-01 09:34:00,1.97565,1.9757,1.9752,1.97535,437500000.0
2008-08-01 09:35:00,1.9754,1.9756,1.97525,1.97545,489099999.0
2008-08-01 09:36:00,1.97545,1.9756,1.9752,1.9753,297800000.0
2008-08-01 09:37:00,1.9753,1.9755,1.97525,1.97545,233100000.0
2008-08-01 09:38:00,1.97545,1.9759,1.97545,1.97575,561800002.0
2008-08-01 09:39:00,1.9757,1.97575,1.9755,1.9756,420699999.0
2008-08-01 09:40:00,1.9756,1.9756,1.97525,1.9754,587899999.0
2008-08-01 09:41:00,1.9754,1.9756,1.9754,1.9755,221700001.0
2008-08-01 09:42:00,1.9755,1.97555,1.9753,1.9755,348300000.0
2008-08-01 09:43:00,1.9755,1.9757,1.9755,1.9756,237300000.0
2008-08-01 09:44:00,1.9756,1.97585,1.97555,1.97555,480400000.0
2008-08-01 09:45:00,1.97555,1.9758,1.9753,1.97535,277900000.0
2008-08-01 09:46:00,1.97545,1.9755,1.97535,1.9755,157900000.0
2008-08-01 09:47:00,1.97545,1.9757,1.97535,1.9757,207700000.0
2008-08-01 09:48:00,1.9757,1.9758,1.9754,1.9755,269500000.0
2008-08-01 09:49:00,1.9754,1.9757,1.97535,1.9754,219200000.0
2008-08-01 09:50:00,1.9754,1.9754,1.9737,1.9737,706699999.0
2008-08-01 09:51:00,1.9736,1.9744,1.9735,1.974,468400001.0
2008-08-01 09:52:00,1.974,1.97455,1.97395,1.9745,464800002.0
2008-08-01 09:53:00,1.9744,1.9745,1.9742,1.97435,483000001.0
2008-08-01 09:54:00,1.97435,1.97455,1.97435,1.97445,267000000.0
2008-08-01 09:55:00,1.9745,1.97475,1.97435,1.97435,205899999.0
2008-08-01 09:56:00,1.97445,1.9746,1.97435,1.97435,345600000.0
2008-08-01 09:57:00,1.97435,1.9745,1.9743,1.9744,104800000.0
2008-08-01 09:58:00,1.9744,1.9745,1.97415,1.9742,422899999.0
2008-08-01 09:59:00,1.9742,1.97525,1.9742,1.97525,355200000.0
2008-08-01 10:00:00,1.97525,1.9753,1.97455,1.9746,399600000.0
2008-08-01 10:01:00,1.9747,1.9747,1.97415,1.9742,344600000.0
2008-08-01 10:02:00,1.97425,1.9748,1.97425,1.9747,320700000.0
2008-08-01 10:03:00,1.9747,1.9747,1.97445,1.97465,267199999.0
2008-08-01 10:04:00,1.97465,1.9748,1.97465,1.9747,287000000.0
2008-08-01 10:05:00,1.9747,1.9749,1.9747,1.9748,200700000.0
2008-08-01 10:06:00,1.9748,1.9752,1.9748,1.97515,304300000.0
2008-08-01 10:07:00,1.9752,1.9752,1.9749,1.9751,418800000.0
2008-08-01 10:08:00,1.9751,1.97545,1.9751,1.9754,330000000.0
2008-08-01 10:09:00,1.97535,1.9756,1.9753,1.97555,390600000.0
2008-08-01 10:10:00,1.9756,1.9763,1.97535,1.97565,716400000.0
2008-08-01 10:11:00,1.97565,1.97605,1.97565,1.9758,569300000.0
2008-08-01 10:12:00,1.9758,1.97605,1.97565,1.976,580800000.0
2008-08-01 10:13:00,1.976,1.9762,1.97595,1.9762,196300000.0
2008-08-01 10:14:00,1.9762,1.9766,1.9762,1.9766,425000000.0
2008-08-01 10:15:00,1.9766,1.9768,1.9766,1.9767,245200000.0
2008-08-01 10:16:00,1.9767,1.97675,1.9764,1.9765,175900000.0
2008-08-01 10:17:00,1.9765,1.9765,1.9763,1.9763,190400000.0
2008-08-01 10:18:00,1.9763,1.9764,1.9763,1.9763,84800000.0
2008-08-01 10:19:00,1.9763,1.9764,1.97625,1.9763,196900001.0
2008-08-01 10:20:00,1.9763,1.9763,1.976,1.9761,217200000.0
2008-08-01 10:21:00,1.9762,1.9762,1.97565,1.97595,333100002.0
2008-08-01 10:22:00,1.97595,1.9762,1.97595,1.9762,111300000.0
2008-08-01 10:23:00,1.9762,1.97645,1.9762,1.97645,145500000.0
2008-08-01 10:24:00,1.97645,1.9765,1.9762,1.9762,340800000.0
2008-08-01 10:25:00,1.97625,1.97625,1.97595,1.97615,473399999.0
2008-08-01 10:26:00,1.9761,1.9761,1.976,1.9761,137100000.0
2008-08-01 10:27:00,1.97615,1.9764,1.9761,1.9763,256500000.0
2008-08-01 10:28:00,1.9763,1.9763,1.9759,1.97595,284600000.0
2008-08-01 10:29:00,1.976,1.9761,1.9757,1.9757,111100000.0
2008-08-01 10:30:00,1.9747,1.9756,1.97445,1.97535,400200000.0
2008-08-01 10:31:00,1.97535,1.9755,1.97495,1.9755,348900000.0
2008-08-01 10:32:00,1.9755,1.97575,1.9755,1.9756,287300000.0
2008-08-01 10:33:00,1.9756,1.9759,1.9756,1.9757,281300000.0
2008-08-01 10:34:00,1.9757,1.9759,1.9757,1.97575,87700000.0
2008-08-01 10:35:00,1.97575,1.97645,1.97575,1.97635,179300000.0
2008-08-01 10:36:00,1.9764,1.9766,1.97635,1.97635,272600000.0
2008-08-01 10:37:00,1.97635,1.9765,1.976,1.976,210400000.0
2008-08-01 10:38:00,1.976,1.97655,1.97585,1.97655,384300000.0
2008-08-01 10:39:00,1.97645,1.97645,1.976,1.9762,285300000.0
2008-08-01 10:40:00,1.97615,1.9762,1.97605,1.9761,120100000.0
2008-08-01 10:41:00,1.9762,1.9765,1.9761,1.9764,181800000.0
2008-08-01 10:42:00,1.97645,1.9767,1.97645,1.9766,95700000.0
2008-08-01 10:43:00,1.9766,1.9769,1.97655,1.97675,239600000.0
2008-08-01 10:44:00,1.97675,1.97675,1.97645,1.97665,145700000.0
2008-08-01 10:45:00,1.97665,1.9769,1.9764,1.9768,437900002.0
2008-08-01 10:46:00,1.9769,1.9775,1.9769,1.9775,346400003.0
2008-08-01 10:47:00,1.9775,1.9777,1.97745,1.9775,148300001.0
2008-08-01 10:48:00,1.9775,1.9776,1.9773,1.97735,247900000.0
2008-08-01 10:49:00,1.97735,1.9774,1.977,1.977,181700000.0
2008-08-01 10:50:00,1.97705,1.97705,1.97675,1.9768,354900000.0
2008-08-01 10:51:00,1.9768,1.9774,1.97675,1.97715,540200000.0
2008-08-01 10:52:00,1.9771,1.9771,1.9769,1.97705,372500000.0
2008-08-01 10:53:00,1.97705,1.9777,1.977,1.9777,240200000.0
2008-08-01 10:54:00,1.9777,1.9779,1.97765,1.9778,311100000.0
2008-08-01 10:55:00,1.9778,1.9778,1.9777,1.9777,181100000.0
2008-08-01 10:56:00,1.9777,1.97775,1.97735,1.97735,283900000.0
2008-08-01 10:57:00,1.97745,1.9776,1.97735,1.97745,427500000.0
2008-08-01 10:58:00,1.97745,1.9778,1.97745,1.9777,297600000.0
2008-08-01 10:59:00,1.9777,1.9779,1.9777,1.9778,182200000.0
2008-08-01 11:00:00,1.9778,1.97785,1.9777,1.9778,81000000.0
2008-08-01 11:01:00,1.9778,1.9781,1.9777,1.978,190700001.0
2008-08-01 11:02:00,1.97805,1.9781,1.9779,1.97805,102400000.0
2008-08-01 11:03:00,1.97805,1.9783,1.97785,1.97805,490499999.0
2008-08-01 11:04:00,1.97805,1.9788,1.978,1.9786,727100000.0
2008-08-01 11:05:00,1.97845,1.9786,1.97805,1.9781,662699999.0
2008-08-01 11:06:00,1.9782,1.9784,1.97795,1.978,484500000.0
2008-08-01 11:07:00,1.9781,1.9783,1.978,1.9782,239200000.0
2008-08-01 11:08:00,1.9782,1.9783,1.97805,1.97805,259000000.0
2008-08-01 11:09:00,1.97805,1.9781,1.9777,1.9777,296699999.0
2008-08-01 11:10:00,1.9777,1.9777,1.9773,1.97735,461399999.0
2008-08-01 11:11:00,1.9774,1.9776,1.9774,1.9775,79300000.0
2008-08-01 11:12:00,1.9775,1.9777,1.9775,1.97755,119100000.0
2008-08-01 11:13:00,1.97755,1.9777,1.9775,1.9776,120300000.0
2008-08-01 11:14:00,1.9776,1.9777,1.97745,1.9775,130500000.0
2008-08-01 11:15:00,1.97745,1.978,1.97745,1.978,278200000.0
2008-08-01 11:16:00,1.97795,1.978,1.9773,1.9774,338900000.0
2008-08-01 11:17:00,1.9774,1.9774,1.9773,1.9774,68600000.0
2008-08-01 11:18:00,1.9774,1.97785,1.9774,1.9778,151100000.0
2008-08-01 11:19:00,1.9777,1.9778,1.9774,1.97745,111299999.0
2008-08-01 11:20:00,1.97745,1.9775,1.977,1.977,404500000.0
2008-08-01 11:21:00,1.977,1.9778,1.977,1.97765,228300000.0
2008-08-01 11:22:00,1.9776,1.9776,1.97735,1.97735,214600000.0
2008-08-01 11:23:00,1.97745,1.9775,1.977,1.977,269500000.0
2008-08-01 11:24:00,1.97705,1.9775,1.97705,1.97735,148400000.0
2008-08-01 11:25:00,1.9774,1.9774,1.97725,1.9774,154700000.0
2008-08-01 11:26:00,1.9774,1.9779,1.9772,1.9779,239400000.0
2008-08-01 11:27:00,1.9779,1.9779,1.97735,1.97735,295000000.0
2008-08-01 11:28:00,1.97735,1.9778,1.9771,1.97775,274700000.0
2008-08-01 11:29:00,1.97775,1.978,1.9776,1.978,153400000.0
2008-08-01 11:30:00,1.978,1.9781,1.978,1.97805,114300000.0
2008-08-01 11:31:00,1.97805,1.97815,1.9778,1.9781,195700001.0
2008-08-01 11:32:00,1.97815,1.97835,1.97815,1.9782,69800000.0
2008-08-01 11:33:00,1.9783,1.9783,1.9782,1.97825,99800000.0
2008-08-01 11:34:00,1.97825,1.97855,1.97825,1.9785,59700000.0
2008-08-01 11:35:00,1.9785,1.9785,1.9779,1.978,217900000.0
2008-08-01 11:36:00,1.978,1.9781,1.978,1.9781,36400000.0
2008-08-01 11:37:00,1.9781,1.9782,1.978,1.9781,155900000.0
2008-08-01 11:38:00,1.9781,1.9781,1.97805,1.97805,92300000.0
2008-08-01 11:39:00,1.97805,1.9781,1.9778,1.9778,65600000.0
2008-08-01 11:40:00,1.9778,1.9778,1.97755,1.97755,89100000.0
2008-08-01 11:41:00,1.9776,1.9785,1.9776,1.9782,159700000.0
2008-08-01 11:42:00,1.97815,1.97815,1.97795,1.9781,47700000.0
2008-08-01 11:43:00,1.9781,1.97835,1.9781,1.97825,60800000.0
2008-08-01 11:44:00,1.9783,1.9783,1.97805,1.97805,100600000.0
2008-08-01 11:45:00,1.97805,1.9781,1.9779,1.9779,58100000.0
2008-08-01 11:46:00,1.9779,1.9781,1.9779,1.978,57000000.0
2008-08-01 11:47:00,1.97805,1.9781,1.978,1.97805,68300000.0
2008-08-01 11:48:00,1.9781,1.97815,1.978,1.9781,54300000.0
2008-08-01 11:49:00,1.97815,1.97815,1.9779,1.9781,229300000.0
2008-08-01 11:50:00,1.9781,1.97855,1.978,1.9781,230700000.0
2008-08-01 11:51:00,1.9781,1.9781,1.97795,1.97795,46300000.0
2008-08-01 11:52:00,1.9779,1.9779,1.9775,1.9775,307800000.0
2008-08-01 11:53:00,1.9775,1.9777,1.9773,1.9773,196700000.0
2008-08-01 11:54:00,1.9773,1.9774,1.97705,1.9773,246800000.0
2008-08-01 11:55:00,1.9773,1.9775,1.9771,1.97715,159500000.0
2008-08-01 11:56:00,1.97715,1.9773,1.97705,1.97725,259900000.0
2008-08-01 11:57:00,1.9773,1.9773,1.9767,1.9767,357300000.0
2008-08-01 11:58:00,1.9767,1.9768,1.97615,1.9763,548000000.0
2008-08-01 11:59:00,1.9763,1.9763,1.97585,1.976,241100000.0
2008-08-01 12:00:00,1.976,1.97615,1.97595,1.97615,101000000.0
2008-08-01 12:01:00,1.9761,1.9763,1.97585,1.9763,138900000.0
2008-08-01 12:02:00,1.97635,1.9765,1.9763,1.9763,53200000.0
2008-08-01 12:03:00,1.9763,1.9764,1.9762,1.97625,85600000.0
2008-08-01 12:04:00,1.9762,1.9763,1.97615,1.97615,187800000.0
2008-08-01 12:05:00,1.9762,1.9763,1.97585,1.9759,161000000.0
2008-08-01 12:06:00,1.9759,1.9759,1.97555,1.9756,116500000.0
2008-08-01 12:07:00,1.9756,1.9758,1.9753,1.9756,276100000.0
2008-08-01 12:08:00,1.9756,1.9763,1.9756,1.9761,250799998.0
2008-08-01 12:09:00,1.9761,1.9761,1.9758,1.9758,93000000.0
2008-08-01 12:10:00,1.9758,1.9758,1.9748,1.97525,190000000.0
2008-08-01 12:11:00,1.9753,1.9756,1.975,1.9752,247800000.0
2008-08-01 12:12:00,1.97515,1.97565,1.9749,1.97565,378900000.0
2008-08-01 12:13:00,1.9755,1.97595,1.97545,1.9758,319800000.0
2008-08-01 12:14:00,1.97585,1.9764,1.9757,1.9761,254600000.0
2008-08-01 12:15:00,1.9761,1.9762,1.9759,1.9759,433700001.0
2008-08-01 12:16:00,1.97595,1.9761,1.9759,1.97605,116100000.0
2008-08-01 12:17:00,1.9761,1.9763,1.9761,1.9762,216700000.0
2008-08-01 12:18:00,1.9762,1.9762,1.976,1.976,116900000.0
2008-08-01 12:19:00,1.976,1.97605,1.9759,1.97595,88600000.0
2008-08-01 12:20:00,1.976,1.976,1.97585,1.9759,174900000.0
2008-08-01 12:21:00,1.9759,1.9759,1.97555,1.97555,98300000.0
2008-08-01 12:22:00,1.9755,1.9755,1.9753,1.9753,112900000.0
2008-08-01 12:23:00,1.9753,1.9755,1.97515,1.9753,298000000.0
2008-08-01 12:24:00,1.97525,1.9755,1.97525,1.97525,231700000.0
2008-08-01 12:25:00,1.9753,1.9753,1.97395,1.9742,418200000.0
2008-08-01 12:26:00,1.9741,1.9745,1.9737,1.97425,550600000.0
2008-08-01 12:27:00,1.97425,1.9746,1.9742,1.97455,223000000.0
2008-08-01 12:28:00,1.97455,1.9747,1.97445,1.9746,194600000.0
2008-08-01 12:29:00,1.9746,1.975,1.97455,1.9749,334300000.0
2008-08-01 12:30:00,1.9749,1.97515,1.9749,1.9751,128800000.0
2008-08-01 12:31:00,1.9751,1.9752,1.9749,1.9749,48400000.0
2008-08-01 12:32:00,1.9749,1.975,1.9747,1.975,203800000.0
2008-08-01 12:33:00,1.97495,1.97545,1.9749,1.9754,237900000.0
2008-08-01 12:34:00,1.9754,1.97565,1.97535,1.97565,134100000.0
2008-08-01 12:35:00,1.97565,1.9758,1.9755,1.97565,321300000.0
2008-08-01 12:36:00,1.97565,1.9758,1.97545,1.9757,373600000.0
2008-08-01 12:37:00,1.97575,1.9759,1.97575,1.9758,149200001.0
2008-08-01 12:38:00,1.97595,1.9763,1.97585,1.9759,307200000.0
2008-08-01 12:39:00,1.97595,1.976,1.9757,1.97575,388100002.0
2008-08-01 12:40:00,1.9758,1.9758,1.9756,1.97565,178700000.0
2008-08-01 12:41:00,1.97565,1.9757,1.9755,1.97555,147600000.0
2008-08-01 12:42:00,1.9756,1.9758,1.97545,1.9758,173000000.0
2008-08-01 12:43:00,1.9757,1.9761,1.9756,1.976,470300000.0
2008-08-01 12:44:00,1.976,1.9763,1.9759,1.9762,299199999.0
2008-08-01 12:45:00,1.9762,1.9763,1.976,1.976,284800000.0
2008-08-01 12:46:00,1.976,1.9761,1.976,1.9761,49700000.0
2008-08-01 12:47:00,1.9761,1.9761,1.97565,1.9759,188400000.0
2008-08-01 12:48:00,1.9758,1.9759,1.9757,1.9757,247000000.0
2008-08-01 12:49:00,1.9757,1.9758,1.9756,1.9758,132200000.0
2008-08-01 12:50:00,1.9758,1.9758,1.9756,1.9756,139400000.0
2008-08-01 12:51:00,1.97565,1.9757,1.97545,1.9756,213500000.0
2008-08-01 12:52:00,1.97565,1.97565,1.9755,1.97555,130100000.0
2008-08-01 12:53:00,1.9756,1.9756,1.9752,1.9752,306900000.0
2008-08-01 12:54:00,1.9752,1.9755,1.9752,1.97545,128200000.0
2008-08-01 12:55:00,1.9755,1.9759,1.97535,1.9757,274800000.0
2008-08-01 12:56:00,1.9758,1.97595,1.97565,1.9759,156200000.0
2008-08-01 12:57:00,1.9759,1.9759,1.9759,1.9759,26900000.0
2008-08-01 12:58:00,1.9759,1.9759,1.9756,1.9756,145100000.0
2008-08-01 12:59:00,1.9756,1.9756,1.97515,1.9752,276600000.0
2008-08-01 13:00:00,1.97505,1.976,1.975,1.9757,491500000.0
2008-08-01 13:01:00,1.9757,1.97575,1.9753,1.9754,423200000.0
2008-08-01 13:02:00,1.9754,1.9758,1.97525,1.9758,202900000.0
2008-08-01 13:03:00,1.9757,1.97595,1.9757,1.9759,194800000.0
2008-08-01 13:04:00,1.9759,1.9763,1.9759,1.97605,213300000.0
2008-08-01 13:05:00,1.9761,1.97635,1.9761,1.9761,252300000.0
2008-08-01 13:06:00,1.9761,1.9764,1.9761,1.9764,229900000.0
2008-08-01 13:07:00,1.97635,1.97635,1.97615,1.9763,146800000.0
2008-08-01 13:08:00,1.9763,1.9768,1.9762,1.9764,322000001.0
2008-08-01 13:09:00,1.9765,1.9768,1.9765,1.97675,209300000.0
2008-08-01 13:10:00,1.97685,1.9772,1.9768,1.9768,352000000.0
2008-08-01 13:11:00,1.97685,1.9771,1.97685,1.97705,150000000.0
2008-08-01 13:12:00,1.9771,1.9771,1.9768,1.97685,126200000.0
2008-08-01 13:13:00,1.9769,1.977,1.97685,1.9769,73500000.0
2008-08-01 13:14:00,1.97685,1.9769,1.97685,1.9769,63500000.0
2008-08-01 13:15:00,1.97685,1.9769,1.9766,1.9766,134900000.0
2008-08-01 13:16:00,1.9766,1.9778,1.9766,1.97765,427000000.0
2008-08-01 13:17:00,1.97765,1.9777,1.9775,1.97755,195300000.0
2008-08-01 13:18:00,1.97755,1.9776,1.9769,1.97715,319700000.0
2008-08-01 13:19:00,1.9771,1.9771,1.97685,1.977,224700000.0
2008-08-01 13:20:00,1.97695,1.97705,1.97695,1.977,53900000.0
2008-08-01 13:21:00,1.977,1.977,1.977,1.977,21500000.0
2008-08-01 13:22:00,1.977,1.9771,1.977,1.977,56600000.0
2008-08-01 13:23:00,1.977,1.97705,1.977,1.97705,126300000.0
2008-08-01 13:24:00,1.97705,1.9774,1.9769,1.9774,236500000.0
2008-08-01 13:25:00,1.9774,1.9774,1.97705,1.9771,157100000.0
2008-08-01 13:26:00,1.97705,1.9772,1.9768,1.9772,344400000.0
2008-08-01 13:27:00,1.9772,1.9777,1.9772,1.9777,299000000.0
2008-08-01 13:28:00,1.9777,1.9778,1.97755,1.9777,87100000.0
2008-08-01 13:29:00,1.9777,1.9779,1.9776,1.9777,168300000.0
2008-08-01 13:30:00,1.9777,1.9777,1.9773,1.9775,283199999.0
2008-08-01 13:31:00,1.9775,1.9776,1.97725,1.97725,259700000.0
2008-08-01 13:32:00,1.9773,1.9773,1.97715,1.9772,191099999.0
2008-08-01 13:33:00,1.9772,1.9773,1.9772,1.9773,137700000.0
2008-08-01 13:34:00,1.9772,1.97735,1.9771,1.97715,186400000.0
2008-08-01 13:35:00,1.9772,1.97735,1.9772,1.9773,82300000.0
2008-08-01 13:36:00,1.97725,1.9774,1.9772,1.97725,144100000.0
2008-08-01 13:37:00,1.97725,1.9776,1.97725,1.9776,223800000.0
2008-08-01 13:38:00,1.9776,1.9778,1.97755,1.9778,80500000.0
2008-08-01 13:39:00,1.97775,1.97815,1.9777,1.97815,162900000.0
2008-08-01 13:40:00,1.97815,1.9788,1.978,1.97855,369400000.0
2008-08-01 13:41:00,1.97855,1.9786,1.9781,1.9782,338300000.0
2008-08-01 13:42:00,1.9782,1.97845,1.9778,1.97845,364700000.0
2008-08-01 13:43:00,1.9784,1.97855,1.9784,1.97855,32000000.0
2008-08-01 13:44:00,1.97855,1.9786,1.9784,1.97845,71600000.0
2008-08-01 13:45:00,1.9785,1.9787,1.97845,1.97845,182200000.0
2008-08-01 13:46:00,1.9785,1.9786,1.9784,1.9784,104000000.0
2008-08-01 13:47:00,1.9784,1.97855,1.97825,1.9784,283500000.0
2008-08-01 13:48:00,1.9784,1.9784,1.97815,1.97825,103300000.0
2008-08-01 13:49:00,1.9783,1.9784,1.978,1.978,325800000.0
2008-08-01 13:50:00,1.978,1.97805,1.9778,1.9778,182000000.0
2008-08-01 13:51:00,1.9778,1.978,1.9778,1.978,262200000.0
2008-08-01 13:52:00,1.9781,1.9782,1.97785,1.9779,262500000.0
2008-08-01 13:53:00,1.97795,1.978,1.9777,1.9777,224500000.0
2008-08-01 13:54:00,1.9778,1.9778,1.9775,1.9775,184100000.0
2008-08-01 13:55:00,1.9775,1.9776,1.9775,1.9775,283800000.0
2008-08-01 13:56:00,1.9775,1.9779,1.9775,1.9777,359100000.0
2008-08-01 13:57:00,1.9777,1.97785,1.9777,1.9778,68100000.0
2008-08-01 13:58:00,1.97795,1.97795,1.9779,1.9779,30200000.0
2008-08-01 13:59:00,1.9779,1.978,1.9779,1.9779,182600000.0
2008-08-01 14:00:00,1.9779,1.978,1.9777,1.9778,142000000.0
2008-08-01 14:01:00,1.9778,1.9782,1.97775,1.978,263600000.0
2008-08-01 14:02:00,1.978,1.9782,1.97795,1.9781,83800000.0
2008-08-01 14:03:00,1.978,1.9781,1.9778,1.97785,429700000.0
2008-08-01 14:04:00,1.97785,1.978,1.97775,1.9778,276700000.0
2008-08-01 14:05:00,1.9778,1.978,1.97775,1.978,139300000.0
2008-08-01 14:06:00,1.978,1.978,1.97775,1.97775,177900000.0
2008-08-01 14:07:00,1.9778,1.9778,1.9773,1.9778,355400000.0
2008-08-01 14:08:00,1.9778,1.97785,1.9776,1.9776,287800000.0
2008-08-01 14:09:00,1.9777,1.978,1.9774,1.9778,343400000.0
2008-08-01 14:10:00,1.9778,1.9778,1.9774,1.9774,301800000.0
2008-08-01 14:11:00,1.97735,1.9775,1.9771,1.97725,323200000.0
2008-08-01 14:12:00,1.9773,1.9773,1.97685,1.9769,202200000.0
2008-08-01 14:13:00,1.9769,1.9769,1.9761,1.9761,272900000.0
2008-08-01 14:14:00,1.9761,1.9767,1.976,1.97655,322900000.0
2008-08-01 14:15:00,1.97655,1.97675,1.97635,1.9765,385000000.0
2008-08-01 14:16:00,1.9765,1.97735,1.9764,1.9772,334900000.0
2008-08-01 14:17:00,1.9772,1.9774,1.9772,1.9772,164000000.0
2008-08-01 14:18:00,1.9772,1.9775,1.9772,1.9775,142600000.0
2008-08-01 14:19:00,1.97765,1.9777,1.97735,1.97735,187200000.0
2008-08-01 14:20:00,1.97735,1.9779,1.9771,1.9778,168600000.0
2008-08-01 14:21:00,1.97775,1.9782,1.97775,1.9781,48900000.0
2008-08-01 14:22:00,1.9781,1.97855,1.9781,1.9784,133100000.0
2008-08-01 14:23:00,1.9784,1.9784,1.97825,1.97835,79100000.0
2008-08-01 14:24:00,1.97835,1.9784,1.978,1.978,271500000.0
2008-08-01 14:25:00,1.978,1.978,1.9776,1.9777,280600000.0
2008-08-01 14:26:00,1.9777,1.9785,1.9777,1.9778,365300000.0
2008-08-01 14:27:00,1.9778,1.9778,1.97695,1.9776,243900000.0
2008-08-01 14:28:00,1.9776,1.97805,1.9776,1.9778,255300000.0
2008-08-01 14:29:00,1.9777,1.97845,1.9772,1.9779,422600000.0
2008-08-01 14:30:00,1.97772,1.97772,1.97435,1.9759,391400000.0
2008-08-01 14:31:00,1.9759,1.9771,1.9759,1.97605,508400001.0
2008-08-01 14:32:00,1.9759,1.97605,1.9748,1.975,758299999.0
2008-08-01 14:33:00,1.9749,1.9753,1.9739,1.9745,688200000.0
2008-08-01 14:34:00,1.9744,1.9746,1.97285,1.9739,878899999.0
2008-08-01 14:35:00,1.97385,1.9748,1.97375,1.9739,798200002.0
2008-08-01 14:36:00,1.97385,1.97405,1.9725,1.9733,892000000.0
2008-08-01 14:37:00,1.9733,1.9737,1.9727,1.9727,925900000.0
2008-08-01 14:38:00,1.9727,1.9735,1.9727,1.973,537100000.0
2008-08-01 14:39:00,1.973,1.9745,1.9727,1.97445,551700001.0
2008-08-01 14:40:00,1.9744,1.9749,1.9742,1.9747,419100000.0
2008-08-01 14:41:00,1.97475,1.9748,1.9737,1.9738,417600001.0
2008-08-01 14:42:00,1.9738,1.975,1.9736,1.9747,557700000.0
2008-08-01 14:43:00,1.97455,1.9753,1.9744,1.9745,660499999.0
2008-08-01 14:44:00,1.9745,1.9748,1.9737,1.9737,365199999.0
2008-08-01 14:45:00,1.97365,1.9742,1.97365,1.9741,183300000.0
2008-08-01 14:46:00,1.9741,1.9743,1.97395,1.9743,348900001.0
2008-08-01 14:47:00,1.97415,1.9744,1.97395,1.9744,411900000.0
2008-08-01 14:48:00,1.9744,1.9745,1.97375,1.9739,718500001.0
2008-08-01 14:49:00,1.9739,1.9748,1.9739,1.97425,490500000.0
2008-08-01 14:50:00,1.97425,1.9744,1.97385,1.9743,292300000.0
2008-08-01 14:51:00,1.97425,1.9743,1.974,1.974,449000000.0
2008-08-01 14:52:00,1.974,1.9741,1.9736,1.9736,282200000.0
2008-08-01 14:53:00,1.9735,1.9739,1.9735,1.97385,412500000.0
2008-08-01 14:54:00,1.9739,1.9742,1.97375,1.974,192500000.0
2008-08-01 14:55:00,1.974,1.97415,1.97385,1.9739,326300000.0
2008-08-01 14:56:00,1.974,1.97415,1.9738,1.9741,279600000.0
2008-08-01 14:57:00,1.9741,1.9746,1.97405,1.97445,255700001.0
2008-08-01 14:58:00,1.9746,1.97475,1.9742,1.9742,286700000.0
2008-08-01 14:59:00,1.9742,1.9743,1.97405,1.9742,123800000.0
2008-08-01 15:00:00,1.9742,1.9749,1.9742,1.9749,163800000.0
2008-08-01 15:01:00,1.9748,1.9751,1.9746,1.9746,172300001.0
2008-08-01 15:02:00,1.9746,1.97505,1.97435,1.9747,290000000.0
2008-08-01 15:03:00,1.9747,1.97485,1.97435,1.9744,339700000.0
2008-08-01 15:04:00,1.9744,1.9745,1.97425,1.9744,173300000.0
2008-08-01 15:05:00,1.9744,1.9745,1.97415,1.97425,429000001.0
2008-08-01 15:06:00,1.97425,1.9748,1.9742,1.9746,405700000.0
2008-08-01 15:07:00,1.97455,1.9747,1.97445,1.9747,186700000.0
2008-08-01 15:08:00,1.9747,1.9747,1.97435,1.97435,88900000.0
2008-08-01 15:09:00,1.97435,1.9745,1.9742,1.9742,311500000.0
2008-08-01 15:10:00,1.97425,1.97435,1.97425,1.9743,170000000.0
2008-08-01 15:11:00,1.9743,1.9743,1.9742,1.9742,341600000.0
2008-08-01 15:12:00,1.9742,1.9742,1.9737,1.9737,457200000.0
2008-08-01 15:13:00,1.9737,1.97395,1.9736,1.97385,361600000.0
2008-08-01 15:14:00,1.97385,1.97445,1.97375,1.9742,629400000.0
2008-08-01 15:15:00,1.9742,1.9745,1.974,1.9743,397700000.0
2008-08-01 15:16:00,1.97435,1.9745,1.9742,1.9743,279100000.0
2008-08-01 15:17:00,1.9743,1.975,1.9743,1.97495,274300000.0
2008-08-01 15:18:00,1.97495,1.9755,1.9747,1.97485,516699999.0
2008-08-01 15:19:00,1.97485,1.9753,1.9747,1.975,389200000.0
2008-08-01 15:20:00,1.975,1.9751,1.9746,1.9746,225700000.0
2008-08-01 15:21:00,1.9746,1.9748,1.9746,1.97475,192500000.0
2008-08-01 15:22:00,1.97475,1.975,1.97455,1.9748,370900000.0
2008-08-01 15:23:00,1.9749,1.975,1.9747,1.9748,236300000.0
2008-08-01 15:24:00,1.9748,1.9749,1.97435,1.9746,431499999.0
2008-08-01 15:25:00,1.97455,1.9749,1.97445,1.9745,333800000.0
2008-08-01 15:26:00,1.9745,1.9747,1.97395,1.9741,365000000.0
2008-08-01 15:27:00,1.9739,1.9741,1.9738,1.974,297100001.0
2008-08-01 15:28:00,1.974,1.974,1.9738,1.9738,303100000.0
2008-08-01 15:29:00,1.97385,1.9742,1.9738,1.9738,162800000.0
2008-08-01 15:30:00,1.9738,1.974,1.97355,1.97365,345300000.0
2008-08-01 15:31:00,1.97365,1.9738,1.9733,1.9738,218800001.0
2008-08-01 15:32:00,1.9738,1.9743,1.9738,1.9743,146200000.0
2008-08-01 15:33:00,1.9743,1.9748,1.9743,1.9747,139700000.0
2008-08-01 15:34:00,1.9747,1.9747,1.97435,1.9746,239000000.0
2008-08-01 15:35:00,1.9746,1.9746,1.97385,1.9743,449899999.0
2008-08-01 15:36:00,1.97435,1.975,1.9743,1.9747,444300000.0
2008-08-01 15:37:00,1.9747,1.9748,1.9745,1.9746,308900000.0
2008-08-01 15:38:00,1.9746,1.975,1.9746,1.975,289800000.0
2008-08-01 15:39:00,1.97495,1.975,1.97455,1.9746,293900000.0
2008-08-01 15:40:00,1.97465,1.9749,1.9745,1.9747,547700000.0
2008-08-01 15:41:00,1.9747,1.9753,1.9746,1.9752,376300000.0
2008-08-01 15:42:00,1.9752,1.9752,1.9749,1.9751,354200000.0
2008-08-01 15:43:00,1.9751,1.9752,1.9751,1.97515,152900000.0
2008-08-01 15:44:00,1.97515,1.9753,1.9751,1.9751,267800000.0
2008-08-01 15:45:00,1.9751,1.9754,1.9751,1.97515,121100000.0
2008-08-01 15:46:00,1.9752,1.9754,1.9751,1.9753,156200000.0
2008-08-01 15:47:00,1.9753,1.9757,1.9753,1.9756,133300000.0
2008-08-01 15:48:00,1.9756,1.97585,1.9756,1.9758,133900000.0
2008-08-01 15:49:00,1.9758,1.9763,1.97565,1.97595,252500000.0
2008-08-01 15:50:00,1.976,1.976,1.97565,1.9759,164200000.0
2008-08-01 15:51:00,1.9759,1.976,1.97555,1.9758,220000000.0
2008-08-01 15:52:00,1.97585,1.97615,1.9757,1.97615,121000000.0
2008-08-01 15:53:00,1.9761,1.9767,1.9761,1.9766,218700000.0
2008-08-01 15:54:00,1.9766,1.9766,1.976,1.9762,218800000.0
2008-08-01 15:55:00,1.9762,1.97625,1.97565,1.9757,151000000.0
2008-08-01 15:56:00,1.9757,1.9761,1.9756,1.976,327200000.0
2008-08-01 15:57:00,1.976,1.976,1.9756,1.9758,181500000.0
2008-08-01 15:58:00,1.9758,1.97635,1.9757,1.9762,210200000.0
2008-08-01 15:59:00,1.9762,1.9765,1.9761,1.97635,182600000.0
2008-08-01 16:00:00,1.9763,1.9763,1.9746,1.9749,480900000.0
2008-08-01 16:01:00,1.97485,1.9757,1.97485,1.97495,476699995.0
2008-08-01 16:02:00,1.97495,1.9764,1.9749,1.97615,393700000.0
2008-08-01 16:03:00,1.9762,1.977,1.9757,1.97635,513000000.0
2008-08-01 16:04:00,1.9763,1.9764,1.97615,1.9762,235700000.0
2008-08-01 16:05:00,1.9762,1.9764,1.9754,1.9757,414600001.0
2008-08-01 16:06:00,1.9757,1.97605,1.97525,1.97605,430899999.0
2008-08-01 16:07:00,1.9762,1.9764,1.9755,1.9759,538600000.0
2008-08-01 16:08:00,1.97585,1.97675,1.97585,1.97675,398800000.0
2008-08-01 16:09:00,1.97675,1.97685,1.97585,1.976,370300001.0
2008-08-01 16:10:00,1.97605,1.9762,1.97545,1.9758,470300000.0
2008-08-01 16:11:00,1.9758,1.976,1.97545,1.976,203600001.0
2008-08-01 16:12:00,1.976,1.976,1.9756,1.97575,424000000.0
2008-08-01 16:13:00,1.9758,1.97585,1.9754,1.9757,419600002.0
2008-08-01 16:14:00,1.9757,1.97595,1.9755,1.9756,381099999.0
2008-08-01 16:15:00,1.9756,1.97615,1.97545,1.97615,160300000.0
2008-08-01 16:16:00,1.9761,1.9762,1.9761,1.9761,88000000.0
2008-08-01 16:17:00,1.9761,1.9761,1.97575,1.97585,197300000.0
2008-08-01 16:18:00,1.97585,1.9762,1.97585,1.9761,130000000.0
2008-08-01 16:19:00,1.9761,1.9767,1.97605,1.9763,402099997.0
2008-08-01 16:20:00,1.9763,1.97655,1.97595,1.97635,496200001.0
2008-08-01 16:21:00,1.9763,1.9767,1.97625,1.9764,329400000.0
2008-08-01 16:22:00,1.9764,1.97665,1.97605,1.97665,469200001.0
2008-08-01 16:23:00,1.9766,1.9766,1.9762,1.9764,204599999.0
2008-08-01 16:24:00,1.9764,1.9766,1.97625,1.9765,238800000.0
2008-08-01 16:25:00,1.9765,1.9766,1.9765,1.9765,127200000.0
2008-08-01 16:26:00,1.9765,1.9766,1.9761,1.9761,239600001.0
2008-08-01 16:27:00,1.9761,1.97615,1.9755,1.9755,361600001.0
2008-08-01 16:28:00,1.9755,1.97555,1.9748,1.975,279799999.0
2008-08-01 16:29:00,1.975,1.9757,1.975,1.9757,203400000.0
2008-08-01 16:30:00,1.9757,1.9757,1.975,1.9752,373499999.0
2008-08-01 16:31:00,1.9752,1.97545,1.97485,1.9753,229100000.0
2008-08-01 16:32:00,1.9753,1.9754,1.9748,1.97485,290700000.0
2008-08-01 16:33:00,1.975,1.9755,1.97485,1.9755,123800000.0
2008-08-01 16:34:00,1.9755,1.97575,1.9752,1.9757,152900000.0
2008-08-01 16:35:00,1.9757,1.9757,1.975,1.9754,407500000.0
2008-08-01 16:36:00,1.9754,1.9756,1.9751,1.9752,387100001.0
2008-08-01 16:37:00,1.9752,1.9753,1.975,1.9753,151300000.0
2008-08-01 16:38:00,1.97525,1.97525,1.9749,1.9751,138100000.0
2008-08-01 16:39:00,1.9751,1.9752,1.9749,1.975,172200000.0
2008-08-01 16:40:00,1.975,1.97525,1.97485,1.97525,264499997.0
2008-08-01 16:41:00,1.97535,1.97535,1.975,1.9752,134300000.0
2008-08-01 16:42:00,1.9752,1.9756,1.9751,1.97555,201700000.0
2008-08-01 16:43:00,1.9756,1.97585,1.97515,1.9752,189800000.0
2008-08-01 16:44:00,1.9752,1.97585,1.9751,1.9756,210700000.0
2008-08-01 16:45:00,1.9756,1.9756,1.9751,1.9751,135900000.0
2008-08-01 16:46:00,1.97515,1.9752,1.9751,1.97515,93800000.0
2008-08-01 16:47:00,1.9751,1.9751,1.9742,1.9742,319300000.0
2008-08-01 16:48:00,1.97425,1.9744,1.97425,1.97425,136300000.0
2008-08-01 16:49:00,1.97425,1.9743,1.9739,1.974,124900000.0
2008-08-01 16:50:00,1.974,1.97405,1.9738,1.974,178900000.0
2008-08-01 16:51:00,1.974,1.9741,1.9738,1.9739,149900000.0
2008-08-01 16:52:00,1.9739,1.974,1.9738,1.97385,76000000.0
2008-08-01 16:53:00,1.97385,1.9743,1.9738,1.97425,112400000.0
2008-08-01 16:54:00,1.97425,1.9743,1.9741,1.9741,113700000.0
2008-08-01 16:55:00,1.97415,1.97425,1.97395,1.97395,73100000.0
2008-08-01 16:56:00,1.97395,1.974,1.9738,1.9738,71400000.0
2008-08-01 16:57:00,1.9738,1.974,1.9737,1.9738,141900000.0
2008-08-01 16:58:00,1.97385,1.9741,1.9738,1.9738,97600000.0
2008-08-01 16:59:00,1.9738,1.974,1.9736,1.9738,251900000.0
2008-08-01 17:00:00,1.97385,1.9742,1.9738,1.9739,201400000.0
2008-08-01 17:01:00,1.9739,1.9746,1.9739,1.9745,289800000.0
2008-08-01 17:02:00,1.9745,1.9746,1.974,1.9741,214400000.0
2008-08-01 17:03:00,1.9741,1.9742,1.97395,1.9741,109000000.0
2008-08-01 17:04:00,1.97405,1.97455,1.97405,1.97435,170000000.0
2008-08-01 17:05:00,1.9744,1.9745,1.974,1.9741,134100000.0
2008-08-01 17:06:00,1.9741,1.97415,1.9737,1.9737,165500000.0
2008-08-01 17:07:00,1.9737,1.97435,1.9737,1.9742,306700000.0
2008-08-01 17:08:00,1.9742,1.9746,1.97415,1.97415,420100000.0
2008-08-01 17:09:00,1.97425,1.97445,1.97405,1.9744,288700000.0
2008-08-01 17:10:00,1.97435,1.97465,1.974,1.9746,356700000.0
2008-08-01 17:11:00,1.9746,1.9749,1.97455,1.9749,398800000.0
2008-08-01 17:12:00,1.9749,1.9752,1.97455,1.9746,397700000.0
2008-08-01 17:13:00,1.9746,1.97515,1.9746,1.97465,292899999.0
2008-08-01 17:14:00,1.9746,1.9749,1.9746,1.9746,265000000.0
2008-08-01 17:15:00,1.97465,1.9747,1.9746,1.9747,76700000.0
2008-08-01 17:16:00,1.9746,1.9748,1.9746,1.9746,212800000.0
2008-08-01 17:17:00,1.97465,1.9748,1.9746,1.9747,165300000.0
2008-08-01 17:18:00,1.9747,1.9749,1.97445,1.9745,139300000.0
2008-08-01 17:19:00,1.97445,1.9745,1.97395,1.97395,176600000.0
2008-08-01 17:20:00,1.97395,1.9742,1.97395,1.9742,107400000.0
2008-08-01 17:21:00,1.97425,1.97425,1.9738,1.974,250600000.0
2008-08-01 17:22:00,1.974,1.9743,1.9739,1.97415,199100000.0
2008-08-01 17:23:00,1.97415,1.9742,1.97375,1.97375,76900000.0
2008-08-01 17:24:00,1.97375,1.9741,1.97375,1.974,164600000.0
2008-08-01 17:25:00,1.974,1.974,1.97365,1.9737,56500000.0
2008-08-01 17:26:00,1.9737,1.9741,1.97365,1.97405,121600000.0
2008-08-01 17:27:00,1.97405,1.9743,1.974,1.9742,181400000.0
2008-08-01 17:28:00,1.9742,1.9744,1.9742,1.9742,199600000.0
2008-08-01 17:29:00,1.9742,1.9742,1.97335,1.97345,304000000.0
2008-08-01 17:30:00,1.97345,1.97405,1.97345,1.9737,364900000.0
2008-08-01 17:31:00,1.9737,1.974,1.9736,1.97395,198700000.0
2008-08-01 17:32:00,1.97395,1.974,1.97365,1.97365,99800000.0
2008-08-01 17:33:00,1.97365,1.9741,1.9735,1.9737,134600000.0
2008-08-01 17:34:00,1.97385,1.9742,1.97375,1.9742,182700000.0
2008-08-01 17:35:00,1.9742,1.9742,1.9739,1.9739,53700000.0
2008-08-01 17:36:00,1.9739,1.974,1.97355,1.9736,96500000.0
2008-08-01 17:37:00,1.9736,1.97365,1.9735,1.9735,142800000.0
2008-08-01 17:38:00,1.9735,1.9735,1.9733,1.9734,62900000.0
2008-08-01 17:39:00,1.9734,1.97345,1.9733,1.9734,104500000.0
2008-08-01 17:40:00,1.97335,1.9735,1.97335,1.9734,71400000.0
2008-08-01 17:41:00,1.9734,1.9734,1.9732,1.9733,147000000.0
2008-08-01 17:42:00,1.9733,1.9733,1.97315,1.97315,116700000.0
2008-08-01 17:43:00,1.97315,1.9738,1.97315,1.9737,182700000.0
2008-08-01 17:44:00,1.9737,1.9737,1.97355,1.9736,89900000.0
2008-08-01 17:45:00,1.9735,1.9736,1.9735,1.9736,25700000.0
2008-08-01 17:46:00,1.9735,1.9736,1.9735,1.9735,14300000.0
2008-08-01 17:47:00,1.9736,1.9737,1.9736,1.97365,39600000.0
2008-08-01 17:48:00,1.97365,1.97365,1.9736,1.9736,35700000.0
2008-08-01 17:49:00,1.97355,1.97405,1.97355,1.97385,231100000.0
2008-08-01 17:50:00,1.97385,1.974,1.9738,1.9738,153900000.0
2008-08-01 17:51:00,1.97385,1.97415,1.97385,1.9741,67800000.0
2008-08-01 17:52:00,1.9741,1.9741,1.9739,1.97395,56800000.0
2008-08-01 17:53:00,1.974,1.974,1.97365,1.9739,149000000.0
2008-08-01 17:54:00,1.97395,1.974,1.9736,1.97365,80800000.0
2008-08-01 17:55:00,1.97365,1.9739,1.97365,1.9737,123600000.0
2008-08-01 17:56:00,1.9737,1.9737,1.9736,1.9737,45200000.0
2008-08-01 17:57:00,1.9737,1.9741,1.9737,1.9739,120000000.0
2008-08-01 17:58:00,1.97385,1.9742,1.9738,1.9741,47200000.0
2008-08-01 17:59:00,1.9741,1.9742,1.9738,1.9741,99500000.0
2008-08-01 18:00:00,1.97425,1.9743,1.97375,1.9738,135000000.0
2008-08-01 18:01:00,1.9738,1.9738,1.9736,1.9736,17900000.0
2008-08-01 18:02:00,1.9737,1.9739,1.97365,1.9737,110000000.0
2008-08-01 18:03:00,1.9737,1.97375,1.97355,1.9736,49000000.0
2008-08-01 18:04:00,1.97365,1.97395,1.97355,1.97395,97600000.0
2008-08-01 18:05:00,1.97395,1.974,1.9739,1.9739,43200000.0
2008-08-01 18:06:00,1.9739,1.9739,1.97365,1.9737,47100000.0
2008-08-01 18:07:00,1.9737,1.9737,1.97355,1.9737,151500000.0
2008-08-01 18:08:00,1.9737,1.974,1.97365,1.97385,88300000.0
2008-08-01 18:09:00,1.9738,1.9739,1.97355,1.9737,115800000.0
2008-08-01 18:10:00,1.9737,1.9738,1.97355,1.9737,79900000.0
2008-08-01 18:11:00,1.9736,1.9739,1.9736,1.9739,106400000.0
2008-08-01 18:12:00,1.9739,1.974,1.97335,1.97335,159100000.0
2008-08-01 18:13:00,1.97335,1.9737,1.97335,1.9737,112100000.0
2008-08-01 18:14:00,1.9737,1.9737,1.9736,1.9737,61900000.0
2008-08-01 18:15:00,1.9737,1.9737,1.9736,1.9736,66100000.0
2008-08-01 18:16:00,1.9736,1.9738,1.97355,1.9736,138400000.0
2008-08-01 18:17:00,1.9736,1.9737,1.97355,1.9737,42600000.0
2008-08-01 18:18:00,1.9737,1.9737,1.9734,1.9735,113200000.0
2008-08-01 18:19:00,1.97345,1.97345,1.97325,1.97325,32700000.0
2008-08-01 18:20:00,1.97325,1.97335,1.97295,1.97295,84200000.0
2008-08-01 18:21:00,1.97285,1.973,1.9727,1.9729,205200000.0
2008-08-01 18:22:00,1.9729,1.9731,1.9728,1.9731,115700000.0
2008-08-01 18:23:00,1.9731,1.9733,1.97305,1.97315,185300000.0
2008-08-01 18:24:00,1.97315,1.9732,1.97305,1.9732,80200000.0
2008-08-01 18:25:00,1.9731,1.97335,1.9731,1.97315,136900000.0
2008-08-01 18:26:00,1.97315,1.9732,1.97315,1.97315,65000000.0
2008-08-01 18:27:00,1.97315,1.9732,1.9729,1.9731,102500000.0
2008-08-01 18:28:00,1.9731,1.97315,1.97305,1.9731,43000000.0
2008-08-01 18:29:00,1.9731,1.9731,1.973,1.97305,114100000.0
2008-08-01 18:30:00,1.9731,1.9731,1.97285,1.973,69200000.0
2008-08-01 18:31:00,1.9729,1.973,1.9729,1.9729,46100000.0
2008-08-01 18:32:00,1.9729,1.9731,1.9729,1.9731,84700000.0
2008-08-01 18:33:00,1.9731,1.9733,1.97305,1.9732,133800000.0
2008-08-01 18:34:00,1.9732,1.9732,1.9731,1.9731,41600000.0
2008-08-01 18:35:00,1.97315,1.9733,1.9731,1.9731,89100000.0
2008-08-01 18:36:00,1.9731,1.97315,1.973,1.9731,69200000.0
2008-08-01 18:37:00,1.9731,1.9733,1.9731,1.9733,73200000.0
2008-08-01 18:38:00,1.9733,1.9733,1.9731,1.9731,124000000.0
2008-08-01 18:39:00,1.9731,1.9732,1.97305,1.9732,10200000.0
2008-08-01 18:40:00,1.9732,1.9734,1.97305,1.9734,90200000.0
2008-08-01 18:41:00,1.9734,1.9734,1.973,1.9732,97700000.0
2008-08-01 18:42:00,1.9731,1.9731,1.9731,1.9731,9900000.0
2008-08-01 18:43:00,1.9731,1.9731,1.97295,1.97295,61000000.0
2008-08-01 18:44:00,1.97295,1.973,1.97285,1.97285,82100000.0
2008-08-01 18:45:00,1.9729,1.973,1.9729,1.9729,57100000.0
2008-08-01 18:46:00,1.9729,1.9729,1.97285,1.9729,38200000.0
2008-08-01 18:47:00,1.97295,1.97295,1.97295,1.97295,21000000.0
2008-08-01 18:48:00,1.97295,1.9731,1.97295,1.973,84700000.0
2008-08-01 18:49:00,1.973,1.973,1.97275,1.9729,127600000.0
2008-08-01 18:50:00,1.9729,1.97295,1.97275,1.9728,121000000.0
2008-08-01 18:51:00,1.9728,1.9728,1.9728,1.9728,15100000.0
2008-08-01 18:52:00,1.9728,1.9728,1.9728,1.9728,35900000.0
2008-08-01 18:53:00,1.9728,1.9728,1.97275,1.97275,74800000.0
2008-08-01 18:54:00,1.9728,1.973,1.97275,1.97285,81400000.0
2008-08-01 18:55:00,1.97285,1.973,1.97285,1.97285,52500000.0
2008-08-01 18:56:00,1.97285,1.973,1.97275,1.9729,79000000.0
2008-08-01 18:57:00,1.9729,1.97315,1.9729,1.9731,75100000.0
2008-08-01 18:58:00,1.9731,1.9737,1.9731,1.97355,148200000.0
2008-08-01 18:59:00,1.97355,1.9738,1.9735,1.97365,90100000.0
2008-08-01 19:00:00,1.97365,1.9737,1.97355,1.97355,45100000.0
2008-08-01 19:01:00,1.9736,1.9739,1.9736,1.9739,85700000.0
2008-08-01 19:02:00,1.9739,1.974,1.9738,1.97385,112900000.0
2008-08-01 19:03:00,1.97385,1.974,1.97385,1.97395,141700000.0
2008-08-01 19:04:00,1.97395,1.974,1.9738,1.9739,69800000.0
2008-08-01 19:05:00,1.97385,1.97385,1.97385,1.97385,2000000.0
2008-08-01 19:06:00,1.97376,1.97396,1.97362,1.97378,255400000.0
2008-08-01 19:07:00,1.97385,1.9739,1.97365,1.9738,232400000.0
2008-08-01 19:08:00,1.9738,1.9738,1.9738,1.9738,31400000.0
2008-08-01 19:09:00,1.9738,1.9738,1.97375,1.97375,18000000.0
2008-08-01 19:10:00,1.97375,1.9738,1.97365,1.97365,82000000.0
2008-08-01 19:11:00,1.97365,1.97385,1.97355,1.97375,192400000.0
2008-08-01 19:12:00,1.97375,1.9738,1.9736,1.97375,193200000.0
2008-08-01 19:13:00,1.9738,1.9738,1.97375,1.9738,46600000.0
2008-08-01 19:14:00,1.9738,1.974,1.9738,1.974,80700000.0
2008-08-01 19:15:00,1.97395,1.9743,1.97395,1.9743,81100000.0
2008-08-01 19:16:00,1.9743,1.97435,1.97415,1.9742,72300000.0
2008-08-01 19:17:00,1.97415,1.97415,1.97395,1.97395,37800000.0
2008-08-01 19:18:00,1.97395,1.97395,1.97365,1.9737,114600000.0
2008-08-01 19:19:00,1.9737,1.97375,1.97365,1.97365,27700000.0
2008-08-01 19:20:00,1.9737,1.9737,1.97365,1.97365,85900000.0
2008-08-01 19:21:00,1.97365,1.97365,1.97365,1.97365,8800000.0
2008-08-01 19:22:00,1.9737,1.9737,1.97365,1.97365,25500000.0
2008-08-01 19:23:00,1.97365,1.97365,1.97365,1.97365,21500000.0
2008-08-01 19:24:00,1.97365,1.9737,1.9735,1.9736,60300000.0
2008-08-01 19:25:00,1.9736,1.9736,1.9736,1.9736,30200000.0
2008-08-01 19:26:00,1.9736,1.9736,1.9735,1.9735,48500000.0
2008-08-01 19:27:00,1.9735,1.9735,1.97345,1.9735,9600000.0
2008-08-01 19:28:00,1.9735,1.97365,1.9735,1.9736,18200000.0
2008-08-01 19:29:00,1.9736,1.9736,1.97355,1.9736,18400000.0
2008-08-01 19:30:00,1.9736,1.97365,1.97355,1.9736,77800000.0
2008-08-01 19:31:00,1.9736,1.9737,1.97355,1.97365,38000000.0
2008-08-01 19:32:00,1.97365,1.9737,1.9736,1.97365,15000000.0
2008-08-01 19:33:00,1.97365,1.9738,1.97355,1.9738,90000000.0
2008-08-01 19:34:00,1.9738,1.9738,1.97375,1.97375,108300000.0
2008-08-01 19:35:00,1.97375,1.97405,1.97355,1.97405,220000000.0
2008-08-01 19:36:00,1.9741,1.97425,1.97405,1.97415,55500000.0
2008-08-01 19:37:00,1.97415,1.97415,1.9741,1.9741,8200000.0
2008-08-01 19:38:00,1.9741,1.97415,1.97405,1.9741,118800000.0
2008-08-01 19:39:00,1.9741,1.9741,1.97405,1.97405,20400000.0
2008-08-01 19:40:00,1.9741,1.9741,1.97405,1.97405,28000000.0
2008-08-01 19:41:00,1.97405,1.97415,1.97395,1.97395,48800000.0
2008-08-01 19:42:00,1.974,1.974,1.9738,1.97395,76600000.0
2008-08-01 19:43:00,1.97395,1.974,1.97395,1.974,50100000.0
2008-08-01 19:44:00,1.974,1.974,1.97395,1.97395,28500000.0
2008-08-01 19:45:00,1.97395,1.97395,1.97385,1.97385,37800000.0
2008-08-01 19:46:00,1.97385,1.9739,1.9737,1.9737,66400000.0
2008-08-01 19:47:00,1.9737,1.9738,1.97365,1.9738,66900000.0
2008-08-01 19:48:00,1.9738,1.9738,1.9736,1.97365,59100000.0
2008-08-01 19:49:00,1.97365,1.9738,1.97365,1.97375,74700000.0
2008-08-01 19:50:00,1.97375,1.9738,1.9736,1.9736,71300000.0
2008-08-01 19:51:00,1.9736,1.9736,1.9736,1.9736,6000000.0
2008-08-01 19:52:00,1.9736,1.97365,1.97355,1.97365,32800000.0
2008-08-01 19:53:00,1.97365,1.97425,1.97365,1.97425,146500000.0
2008-08-01 19:54:00,1.9743,1.9746,1.97425,1.9746,148400000.0
2008-08-01 19:55:00,1.9746,1.9746,1.9743,1.97445,106500000.0
2008-08-01 19:56:00,1.97445,1.9745,1.97425,1.97425,65200000.0
2008-08-01 19:57:00,1.97425,1.9746,1.9742,1.97455,116300000.0
2008-08-01 19:58:00,1.97455,1.97455,1.97425,1.9743,135700000.0
2008-08-01 19:59:00,1.9743,1.9746,1.9743,1.97455,101900000.0
2008-08-01 20:00:00,1.9747,1.9747,1.9745,1.9745,49600000.0
2008-08-01 20:01:00,1.9745,1.9749,1.9745,1.97455,231700000.0
2008-08-01 20:02:00,1.97455,1.975,1.9745,1.97455,145300000.0
2008-08-01 20:03:00,1.97455,1.975,1.9745,1.97485,91300000.0
2008-08-01 20:04:00,1.97485,1.97505,1.97485,1.97495,199800000.0
2008-08-01 20:05:00,1.97495,1.97505,1.9749,1.97495,91700000.0
2008-08-01 20:06:00,1.97495,1.97495,1.9748,1.97485,102600000.0
2008-08-01 20:07:00,1.97485,1.975,1.9748,1.9749,101500000.0
2008-08-01 20:08:00,1.97495,1.97495,1.9749,1.97495,109600000.0
2008-08-01 20:09:00,1.975,1.9752,1.97495,1.9751,70000000.0
2008-08-01 20:10:00,1.97515,1.97515,1.975,1.975,87900000.0
2008-08-01 20:11:00,1.975,1.975,1.97495,1.975,112600000.0
2008-08-01 20:12:00,1.975,1.975,1.97495,1.97495,7900000.0
2008-08-01 20:13:00,1.975,1.9751,1.97495,1.97505,147200000.0
2008-08-01 20:14:00,1.97505,1.9751,1.975,1.97505,237800000.0
2008-08-01 20:15:00,1.97505,1.9752,1.975,1.97515,113100000.0
2008-08-01 20:16:00,1.97515,1.97515,1.97505,1.97505,123500000.0
2008-08-01 20:17:00,1.97505,1.9751,1.975,1.97505,115600000.0
2008-08-01 20:18:00,1.97505,1.97505,1.9748,1.9749,131000000.0
2008-08-01 20:19:00,1.9749,1.975,1.9749,1.97495,47100000.0
2008-08-01 20:20:00,1.97495,1.97495,1.9749,1.97495,11900000.0
2008-08-01 20:21:00,1.97495,1.975,1.97495,1.97495,29400000.0
2008-08-01 20:22:00,1.97495,1.97495,1.97485,1.97485,60000000.0
2008-08-01 20:23:00,1.97485,1.9749,1.97485,1.97485,74000000.0
2008-08-01 20:24:00,1.97485,1.9749,1.9748,1.97485,70400000.0
2008-08-01 20:25:00,1.97485,1.97485,1.97485,1.97485,1000000.0
2008-08-01 20:26:00,1.97485,1.9749,1.97475,1.9748,29100000.0
2008-08-01 20:27:00,1.9749,1.9749,1.97475,1.9748,12700000.0
2008-08-01 20:28:00,1.97485,1.9749,1.97475,1.9748,17500000.0
2008-08-01 20:29:00,1.97475,1.9749,1.97475,1.9748,35300000.0
2008-08-01 20:30:00,1.97475,1.9748,1.97475,1.97475,53100000.0
2008-08-01 20:31:00,1.9748,1.9748,1.9748,1.9748,2100000.0
2008-08-01 20:32:00,1.9748,1.9748,1.9748,1.9748,2700000.0
2008-08-01 20:33:00,1.9748,1.9748,1.9748,1.9748,6900000.0
2008-08-01 20:34:00,1.9748,1.9748,1.9748,1.9748,14400000.0
2008-08-01 20:35:00,1.9748,1.9748,1.97445,1.97445,43800000.0
2008-08-01 20:36:00,1.9744,1.9748,1.9744,1.9747,48100000.0
2008-08-01 20:37:00,1.9747,1.9747,1.97465,1.9747,9500000.0
2008-08-01 20:38:00,1.9746,1.9746,1.9746,1.9746,22000000.0
2008-08-01 20:39:00,1.9746,1.9747,1.9746,1.9747,48000000.0
2008-08-01 20:40:00,1.9747,1.9748,1.9747,1.9747,63900000.0
2008-08-01 20:41:00,1.9747,1.9747,1.97445,1.97445,48000000.0
2008-08-01 20:42:00,1.97445,1.9745,1.9744,1.9744,72900000.0
2008-08-01 20:43:00,1.97445,1.9745,1.97445,1.9745,12300000.0
2008-08-01 20:44:00,1.97445,1.9747,1.97445,1.97465,79700000.0
2008-08-01 20:45:00,1.97465,1.9747,1.97455,1.9746,95700000.0
2008-08-01 20:46:00,1.9746,1.9746,1.97455,1.97455,32000000.0
2008-08-01 20:47:00,1.97455,1.97455,1.97455,1.97455,12400000.0
2008-08-01 20:48:00,1.97455,1.97475,1.9745,1.9745,32800000.0
2008-08-01 20:49:00,1.9745,1.9745,1.9742,1.9742,86500000.0
2008-08-01 20:50:00,1.9742,1.9742,1.97395,1.974,50600000.0
2008-08-01 20:51:00,1.974,1.974,1.97385,1.9739,42900000.0
2008-08-01 20:52:00,1.9739,1.9744,1.9739,1.97425,119400000.0
2008-08-01 20:53:00,1.97425,1.9743,1.9742,1.97425,54400000.0
2008-08-01 20:54:00,1.97425,1.9744,1.97415,1.9744,79100000.0
2008-08-01 20:55:00,1.9743,1.9744,1.97395,1.97395,145500000.0
2008-08-01 20:56:00,1.974,1.9741,1.97395,1.974,43900000.0
2008-08-01 20:57:00,1.974,1.9741,1.97395,1.974,49100000.0
2008-08-01 20:58:00,1.974,1.9742,1.974,1.974,65200000.0
2008-08-01 20:59:00,1.974,1.974,1.97335,1.9736,187900000.0
2008-08-01 21:00:00,1.97355,1.9739,1.9732,1.9739,192600000.0
2008-08-01 21:01:00,1.9739,1.974,1.9738,1.9739,83500000.0
2008-08-01 21:02:00,1.97395,1.9742,1.97395,1.9742,155200000.0
2008-08-01 21:03:00,1.97415,1.97415,1.97405,1.97405,22800000.0
2008-08-01 21:04:00,1.97405,1.9742,1.97405,1.9741,27200000.0
2008-08-01 21:05:00,1.97405,1.97405,1.97395,1.974,53700000.0
2008-08-01 21:06:00,1.974,1.97405,1.974,1.97405,17000000.0
2008-08-01 21:07:00,1.97405,1.9741,1.97395,1.97395,38900000.0
2008-08-01 21:08:00,1.97395,1.97395,1.97385,1.97385,7600000.0
2008-08-01 21:09:00,1.97385,1.97385,1.9738,1.9738,22200000.0
2008-08-01 21:10:00,1.9738,1.9738,1.9738,1.9738,11000000.0
2008-08-01 21:11:00,1.97375,1.974,1.97375,1.9739,61700000.0
2008-08-01 21:12:00,1.9739,1.974,1.97385,1.9739,31800000.0
2008-08-01 21:13:00,1.9739,1.9742,1.9738,1.97415,99800000.0
2008-08-01 21:14:00,1.9742,1.9742,1.9738,1.97395,110900000.0
2008-08-01 21:15:00,1.97395,1.97395,1.97395,1.97395,18200000.0
2008-08-01 21:16:00,1.97395,1.97395,1.9738,1.9739,18700000.0
2008-08-01 21:17:00,1.9739,1.9739,1.9739,1.9739,3000000.0
2008-08-01 21:18:00,1.9739,1.974,1.97385,1.9739,47200000.0
2008-08-01 21:19:00,1.97385,1.97385,1.97375,1.97375,15500000.0
2008-08-01 21:20:00,1.97375,1.9738,1.97375,1.97375,72900000.0
2008-08-01 21:21:00,1.97375,1.974,1.97375,1.97385,44200000.0
2008-08-01 21:22:00,1.97385,1.97385,1.97375,1.9738,15600000.0
2008-08-01 21:23:00,1.9738,1.9738,1.9738,1.9738,3000000.0
2008-08-01 21:24:00,1.97339,1.9737,1.97337,1.97348,42600000.0
2008-08-01 21:25:00,1.9738,1.9738,1.9738,1.9738,2000000.0
2008-08-01 21:26:00,1.9738,1.9738,1.97375,1.97375,7000000.0
2008-08-01 21:27:00,1.97375,1.97375,1.9732,1.9732,40500000.0
2008-08-01 21:28:00,1.9731,1.9731,1.9729,1.973,101400000.0
2008-08-01 21:29:00,1.9731,1.9735,1.9731,1.97335,81700000.0
2008-08-01 21:30:00,1.97335,1.97335,1.9733,1.9733,27000000.0
2008-08-01 21:31:00,1.9733,1.97375,1.9733,1.97345,67900000.0
2008-08-01 21:32:00,1.97345,1.9736,1.97345,1.97355,40400000.0
2008-08-01 21:33:00,1.97355,1.97355,1.97345,1.97345,21100000.0
2008-08-01 21:34:00,1.97345,1.97355,1.97335,1.97345,93000000.0
2008-08-01 21:35:00,1.97345,1.97345,1.9731,1.9732,158300000.0
2008-08-01 21:36:00,1.9732,1.97325,1.9731,1.97325,63600000.0
2008-08-01 21:37:00,1.97325,1.9734,1.97315,1.97315,110000000.0
2008-08-01 21:38:00,1.97315,1.97315,1.9729,1.9731,100300000.0
2008-08-01 21:39:00,1.9731,1.9733,1.9731,1.97315,102900000.0
2008-08-01 21:40:00,1.97315,1.97315,1.973,1.97305,33300000.0
2008-08-01 21:41:00,1.97305,1.9735,1.97305,1.97345,97900000.0
2008-08-01 21:42:00,1.97345,1.9735,1.9733,1.9734,38000000.0
2008-08-01 21:43:00,1.9735,1.9735,1.9734,1.9734,52200000.0
2008-08-01 21:44:00,1.9734,1.9734,1.9734,1.9734,40300000.0
2008-08-01 21:45:00,1.9734,1.9735,1.9734,1.97345,27000000.0
2008-08-01 21:46:00,1.97345,1.97345,1.97345,1.97345,4000000.0
2008-08-01 21:47:00,1.97345,1.9735,1.97345,1.9735,30500000.0
2008-08-01 21:48:00,1.9735,1.9735,1.97345,1.9735,38600000.0
2008-08-01 21:49:00,1.9735,1.9735,1.9733,1.9734,14600000.0
2008-08-01 21:50:00,1.9734,1.97345,1.9734,1.97345,13000000.0
2008-08-01 21:51:00,1.97345,1.97345,1.97335,1.9734,17600000.0
2008-08-01 21:52:00,1.9734,1.9734,1.9733,1.9733,14400000.0
2008-08-01 21:53:00,1.9733,1.9733,1.97305,1.97315,45800000.0
2008-08-01 21:54:00,1.9731,1.9733,1.973,1.97315,68700000.0
2008-08-01 21:55:00,1.97315,1.9735,1.97315,1.9735,37600000.0
2008-08-01 21:56:00,1.9735,1.9735,1.9735,1.9735,6000000.0
2008-08-01 21:57:00,1.9734,1.9737,1.97325,1.97345,81900000.0
2008-08-01 21:58:00,1.97345,1.9736,1.97335,1.9734,35600000.0
2008-08-01 21:59:00,1.97345,1.97345,1.97325,1.97325,16600000.0
2008-08-01 22:00:00,1.9734,1.9737,1.97335,1.97335,58300000.0
2008-08-01 22:01:00,1.9734,1.97365,1.97325,1.97345,67100000.0
2008-08-01 22:02:00,1.9734,1.97365,1.97325,1.97365,22200000.0
2008-08-01 22:03:00,1.9737,1.9737,1.9737,1.9737,5200000.0
2008-08-01 22:04:00,1.9736,1.9737,1.9736,1.97365,11300000.0
2008-08-01 22:05:00,1.97365,1.97365,1.97355,1.97355,10200000.0
2008-08-01 22:06:00,1.97355,1.9739,1.97355,1.9739,57400000.0
2008-08-01 22:07:00,1.97395,1.97395,1.97375,1.97375,32400000.0
2008-08-01 22:08:00,1.9738,1.9738,1.97375,1.97375,12600000.0
2008-08-01 22:09:00,1.97375,1.9739,1.97375,1.9739,6000000.0
2008-08-01 22:10:00,1.9739,1.97395,1.9736,1.9736,75000000.0
2008-08-01 22:11:00,1.97355,1.9738,1.97355,1.97375,12500000.0
2008-08-01 22:12:00,1.97375,1.9738,1.9737,1.9738,14000000.0
2008-08-01 22:13:00,1.9738,1.9739,1.97375,1.9738,12900000.0
2008-08-01 22:14:00,1.9738,1.9738,1.9738,1.9738,2700000.0
2008-08-01 22:15:00,1.9738,1.9738,1.97375,1.9738,3100000.0
2008-08-01 22:16:00,1.9739,1.9741,1.9739,1.974,142699999.0
2008-08-01 22:17:00,1.974,1.9741,1.9738,1.9738,104100000.0
2008-08-01 22:18:00,1.9738,1.9739,1.9738,1.9739,31900000.0
2008-08-01 22:19:00,1.97385,1.97385,1.97385,1.97385,1000000.0
2008-08-01 22:20:00,1.9739,1.9741,1.9739,1.974,15500000.0
2008-08-01 22:21:00,1.974,1.974,1.9739,1.974,11500000.0
2008-08-01 22:22:00,1.9739,1.9739,1.9739,1.9739,7000000.0
2008-08-01 22:23:00,1.97378,1.97378,1.97362,1.97375,21700000.0
2008-08-01 22:24:00,1.97395,1.974,1.9739,1.974,20100000.0
2008-08-01 22:25:00,1.974,1.9742,1.974,1.9742,11900000.0
2008-08-01 22:26:00,1.9742,1.9742,1.9741,1.9741,16200000.0
2008-08-01 22:27:00,1.9741,1.9742,1.974,1.9742,22900000.0
2008-08-01 22:28:00,1.97425,1.9744,1.97425,1.97425,12000000.0
2008-08-01 22:29:00,1.9743,1.9747,1.9743,1.9747,14000000.0
2008-08-01 22:30:00,1.9747,1.97505,1.9747,1.97475,47100000.0
2008-08-01 22:31:00,1.9747,1.9747,1.9746,1.9746,25400000.0
2008-08-01 22:32:00,1.9746,1.97465,1.9746,1.97465,29200000.0
2008-08-01 22:33:00,1.97485,1.9752,1.97485,1.97515,10300000.0
2008-08-01 22:34:00,1.97515,1.9752,1.97515,1.97515,7000000.0
2008-08-01 22:35:00,1.97515,1.9752,1.97515,1.97515,5000000.0
2008-08-01 22:36:00,1.97515,1.97515,1.97515,1.97515,2000000.0
2008-08-01 22:37:00,1.97515,1.9752,1.9751,1.97515,13500000.0
2008-08-01 22:38:00,1.97515,1.9753,1.97515,1.9752,45000000.0
2008-08-01 22:39:00,1.9752,1.9754,1.9752,1.9754,27600000.0
2008-08-01 22:40:00,1.9753,1.9753,1.9753,1.9753,8100000.0
2008-08-01 22:41:00,1.9753,1.9755,1.9753,1.9754,18300000.0
2008-08-01 22:42:00,1.9753,1.9753,1.9752,1.9752,7100000.0
2008-08-01 22:43:00,1.9754,1.9756,1.9754,1.9756,81600000.0
2008-08-01 22:44:00,1.9756,1.9756,1.9753,1.9753,87700000.0
2008-08-01 22:45:00,1.97535,1.9756,1.97515,1.97525,65500001.0
2008-08-01 22:46:00,1.97525,1.976,1.97525,1.9758,105300000.0
2008-08-01 22:47:00,1.9758,1.9758,1.9753,1.9758,129200000.0
2008-08-01 22:48:00,1.9758,1.9759,1.9755,1.9755,110000000.0
2008-08-01 22:49:00,1.9755,1.9755,1.9747,1.9751,174000000.0
2008-08-01 22:50:00,1.9751,1.97525,1.9751,1.9751,13800000.0
2008-08-01 22:51:00,1.9753,1.9754,1.975,1.97525,94000000.0
2008-08-01 22:52:00,1.97515,1.9757,1.9751,1.9751,55500000.0
2008-08-01 22:53:00,1.9751,1.9751,1.9751,1.9751,6000000.0
2008-08-01 22:54:00,1.9751,1.9751,1.9751,1.9751,3000000.0
2008-08-01 22:55:00,1.9751,1.9751,1.9751,1.9751,4000000.0
2008-08-01 22:56:00,1.9751,1.9751,1.9745,1.9749,48500000.0
2008-08-01 22:57:00,1.975,1.975,1.975,1.975,2100000.0
2008-08-01 22:58:00,1.975,1.9751,1.9747,1.9747,52100000.0
2008-08-01 22:59:00,1.9747,1.97525,1.9747,1.9751,124700000.0
2008-08-04 00:07:00,1.9755,1.9755,1.9755,1.9755,28000000.0
2008-08-04 00:09:00,1.9756,1.9756,1.9756,1.9756,28000000.0
2008-08-04 00:10:00,1.9753,1.9755,1.9753,1.9755,28000000.0
2008-08-04 00:14:00,1.9757,1.9758,1.9756,1.9756,28000000.0
2008-08-04 00:15:00,1.9753,1.9757,1.9753,1.9756,28000000.0
2008-08-04 00:18:00,1.9757,1.9757,1.9757,1.9757,28000000.0
2008-08-04 00:20:00,1.9758,1.9758,1.9758,1.9758,28000000.0
2008-08-04 00:21:00,1.9757,1.9757,1.9753,1.9753,28000000.0
2008-08-04 00:24:00,1.9754,1.9756,1.9754,1.9756,28000000.0
2008-08-04 00:29:00,1.9755,1.9755,1.9755,1.9755,28000000.0
2008-08-04 00:34:00,1.9756,1.9756,1.9756,1.9756,28000000.0
2008-08-04 00:35:00,1.9755,1.9757,1.9755,1.9756,28000000.0
2008-08-04 00:38:00,1.9759,1.9759,1.9757,1.9757,28000000.0
2008-08-04 00:39:00,1.9756,1.9756,1.975,1.975,28000000.0
2008-08-04 00:40:00,1.9749,1.9753,1.9749,1.9749,28000000.0
2008-08-04 00:41:00,1.9751,1.9753,1.9749,1.9749,28000000.0
2008-08-04 00:48:00,1.9748,1.975,1.9747,1.9747,28000000.0
2008-08-04 00:53:00,1.9742,1.9746,1.9739,1.9746,28000000.0
2008-08-04 00:54:00,1.9743,1.9745,1.9741,1.9743,28000000.0
2008-08-04 00:56:00,1.9742,1.9746,1.9742,1.9746,28000000.0
2008-08-04 00:57:00,1.9745,1.9745,1.9745,1.9745,28000000.0
2008-08-04 00:59:00,1.9743,1.9744,1.9742,1.9744,28000000.0
2008-08-04 01:00:00,1.9743,1.9743,1.9739,1.9739,28000000.0
2008-08-04 01:01:00,1.9743,1.9744,1.9743,1.9744,28000000.0
2008-08-04 01:04:00,1.9736,1.9739,1.9736,1.9739,28000000.0
2008-08-04 01:05:00,1.9743,1.9744,1.9737,1.9737,28000000.0
2008-08-04 01:11:00,1.9736,1.9736,1.9736,1.9736,28000000.0
2008-08-04 01:12:00,1.9737,1.9737,1.9736,1.9737,28000000.0
2008-08-04 01:13:00,1.9733,1.9733,1.9732,1.9732,28000000.0
2008-08-04 01:14:00,1.9733,1.9739,1.9733,1.9735,28000000.0
2008-08-04 01:15:00,1.9734,1.9736,1.9734,1.9736,28000000.0
2008-08-04 01:16:00,1.9737,1.9737,1.9737,1.9737,28000000.0
2008-08-04 01:19:00,1.9738,1.9738,1.9737,1.9737,28000000.0
2008-08-04 01:20:00,1.9736,1.9737,1.9736,1.9737,28000000.0
2008-08-04 01:21:00,1.9738,1.9738,1.9737,1.9737,28000000.0
2008-08-04 01:22:00,1.9738,1.9738,1.9738,1.9738,28000000.0
2008-08-04 01:23:00,1.9739,1.9739,1.9739,1.9739,28000000.0
2008-08-04 01:25:00,1.974,1.9743,1.974,1.9743,28000000.0
2008-08-04 01:29:00,1.9745,1.9745,1.9744,1.9745,28000000.0
2008-08-04 01:30:00,1.9744,1.9745,1.9744,1.9745,28000000.0
2008-08-04 01:31:00,1.9744,1.9745,1.9744,1.9744,28000000.0
2008-08-04 01:32:00,1.9745,1.9745,1.9744,1.9744,28000000.0
2008-08-04 01:33:00,1.9745,1.9745,1.9742,1.9742,28000000.0
2008-08-04 01:36:00,1.9744,1.9744,1.9742,1.9744,28000000.0
2008-08-04 01:37:00,1.9743,1.9743,1.9742,1.9742,28000000.0
2008-08-04 01:38:00,1.9743,1.9745,1.9743,1.9745,28000000.0
2008-08-04 01:39:00,1.9746,1.9746,1.9746,1.9746,28000000.0
2008-08-04 01:40:00,1.9747,1.9749,1.9747,1.9749,28000000.0
2008-08-04 01:42:00,1.975,1.975,1.9748,1.9748,28000000.0
2008-08-04 01:43:00,1.9749,1.9749,1.9747,1.9748,28000000.0
2008-08-04 01:44:00,1.975,1.975,1.9749,1.9749,28000000.0
2008-08-04 01:45:00,1.9748,1.9749,1.9748,1.9749,28000000.0
2008-08-04 01:48:00,1.975,1.975,1.9749,1.9749,28000000.0
2008-08-04 01:49:00,1.9748,1.9748,1.9747,1.9747,28000000.0
2008-08-04 01:50:00,1.9748,1.975,1.9748,1.9748,28000000.0
2008-08-04 01:51:00,1.975,1.975,1.975,1.975,28000000.0
2008-08-04 01:52:00,1.9749,1.9749,1.9747,1.9749,28000000.0
2008-08-04 01:56:00,1.9748,1.9749,1.9748,1.9748,28000000.0
2008-08-04 01:57:00,1.9749,1.9749,1.9749,1.9749,28000000.0
2008-08-04 02:00:00,1.9749,1.9751,1.9749,1.9749,28000000.0
2008-08-04 02:01:00,1.9749,1.9749,1.9748,1.9748,119600000.0
2008-08-04 02:02:00,1.9749,1.975,1.9748,1.975,134000000.0
2008-08-04 02:03:00,1.975,1.975,1.975,1.975,7000000.0
2008-08-04 02:04:00,1.975,1.9751,1.975,1.975,7000000.0
2008-08-04 02:05:00,1.975,1.9751,1.9749,1.9751,8000000.0
2008-08-04 02:06:00,1.975,1.9751,1.97475,1.97485,32600000.0
2008-08-04 02:07:00,1.97485,1.9751,1.97485,1.975,40900000.0
2008-08-04 02:08:00,1.975,1.975,1.9749,1.975,86700000.0
2008-08-04 02:09:00,1.975,1.975,1.97485,1.97485,95500000.0
2008-08-04 02:10:00,1.97485,1.97485,1.9748,1.9748,133700000.0
2008-08-04 02:11:00,1.9748,1.975,1.9748,1.975,68400000.0
2008-08-04 02:12:00,1.975,1.9751,1.975,1.9751,14000000.0
2008-08-04 02:13:00,1.9751,1.9751,1.975,1.975,23400000.0
2008-08-04 02:14:00,1.97495,1.975,1.97495,1.97495,9900000.0
2008-08-04 02:15:00,1.975,1.9751,1.97495,1.9751,67900000.0
2008-08-04 02:16:00,1.97505,1.97505,1.9749,1.97495,69300000.0
2008-08-04 02:17:00,1.975,1.975,1.975,1.975,3000000.0
2008-08-04 02:18:00,1.97473,1.97499,1.9747,1.97497,38000000.0
2008-08-04 02:19:00,1.975,1.9752,1.97495,1.975,31600000.0
2008-08-04 02:20:00,1.9751,1.9752,1.9751,1.9752,12000000.0
2008-08-04 02:21:00,1.9752,1.9752,1.97485,1.97485,23600000.0
2008-08-04 02:22:00,1.9749,1.9749,1.9749,1.9749,6000000.0
2008-08-04 02:23:00,1.9749,1.9749,1.97485,1.97485,10900000.0
2008-08-04 02:24:00,1.9749,1.975,1.97485,1.9749,16200000.0
2008-08-04 02:25:00,1.9749,1.9749,1.9748,1.9748,84000000.0
2008-08-04 02:26:00,1.9749,1.975,1.9748,1.975,140600000.0
2008-08-04 02:27:00,1.975,1.975,1.9748,1.9749,104100000.0
2008-08-04 02:28:00,1.9749,1.9749,1.9749,1.9749,2000000.0
2008-08-04 02:29:00,1.9749,1.9751,1.97485,1.97485,15100000.0
2008-08-04 02:30:00,1.97485,1.97495,1.97485,1.9749,114800001.0
2008-08-04 02:31:00,1.9749,1.9752,1.97485,1.975,67200000.0
2008-08-04 02:32:00,1.975,1.9751,1.975,1.975,7000000.0
2008-08-04 02:33:00,1.975,1.9751,1.975,1.9751,13000000.0
2008-08-04 02:34:00,1.975,1.9753,1.975,1.9753,124100000.0
2008-08-04 02:35:00,1.9752,1.9754,1.9752,1.9754,89500000.0
2008-08-04 02:36:00,1.9754,1.9754,1.9754,1.9754,7000000.0
2008-08-04 02:37:00,1.9755,1.9755,1.9753,1.9753,22400000.0
2008-08-04 02:38:00,1.9754,1.9754,1.9752,1.9753,41800000.0
2008-08-04 02:39:00,1.9753,1.9753,1.9747,1.9747,145800000.0
2008-08-04 02:40:00,1.9747,1.9748,1.9746,1.9746,130500000.0
2008-08-04 02:41:00,1.9746,1.9747,1.9746,1.9747,4000000.0
2008-08-04 02:42:00,1.9746,1.9746,1.97455,1.97455,8600000.0
2008-08-04 02:43:00,1.9745,1.9745,1.9745,1.9745,12900000.0
2008-08-04 02:44:00,1.9745,1.9745,1.9745,1.9745,27000000.0
2008-08-04 02:45:00,1.9745,1.97455,1.9745,1.97455,159800000.0
2008-08-04 02:46:00,1.9746,1.97465,1.9746,1.97465,13700000.0
2008-08-04 02:47:00,1.97465,1.97475,1.97465,1.97475,7000000.0
2008-08-04 02:48:00,1.97475,1.97475,1.97475,1.97475,1000000.0
2008-08-04 02:49:00,1.97473,1.97474,1.97459,1.97459,21500000.0
2008-08-04 02:50:00,1.9748,1.9748,1.9748,1.9748,4000000.0
2008-08-04 02:51:00,1.9747,1.97485,1.9747,1.97485,85700000.0
2008-08-04 02:52:00,1.97485,1.97495,1.97485,1.97495,11100000.0
2008-08-04 02:53:00,1.9749,1.9749,1.9748,1.97485,26800000.0
2008-08-04 02:54:00,1.97485,1.9754,1.97485,1.9754,224000000.0
2008-08-04 02:55:00,1.9754,1.9755,1.9751,1.9751,66800000.0
2008-08-04 02:56:00,1.9751,1.9752,1.9751,1.9752,26200000.0
2008-08-04 02:57:00,1.9751,1.9752,1.9751,1.9752,25900000.0
2008-08-04 02:58:00,1.9752,1.9752,1.9751,1.9751,9800000.0
2008-08-04 02:59:00,1.9751,1.9753,1.9751,1.9752,88000000.0
2008-08-04 03:00:00,1.9752,1.9753,1.9752,1.9753,62100000.0
2008-08-04 03:01:00,1.9753,1.9753,1.9751,1.9751,104000000.0
2008-08-04 03:02:00,1.9751,1.9751,1.975,1.975,43400000.0
2008-08-04 03:03:00,1.9751,1.9753,1.9751,1.9753,45800000.0
2008-08-04 03:04:00,1.9753,1.9753,1.9752,1.9752,38900000.0
2008-08-04 03:05:00,1.9752,1.9753,1.9752,1.9753,195500000.0
2008-08-04 03:06:00,1.9753,1.9753,1.9752,1.9752,36600000.0
2008-08-04 03:07:00,1.9753,1.9753,1.9753,1.9753,6400000.0
2008-08-04 03:08:00,1.9753,1.9753,1.9753,1.9753,48000000.0
2008-08-04 03:09:00,1.9753,1.9754,1.9751,1.9751,173799999.0
2008-08-04 03:10:00,1.9751,1.97535,1.9751,1.9752,178800000.0
2008-08-04 03:11:00,1.9752,1.9752,1.9751,1.9752,74600000.0
2008-08-04 03:12:00,1.9752,1.9752,1.9752,1.9752,3900000.0
2008-08-04 03:13:00,1.9752,1.9752,1.9752,1.9752,9800000.0
2008-08-04 03:14:00,1.9752,1.9752,1.9752,1.9752,3200000.0
2008-08-04 03:15:00,1.9752,1.9752,1.9751,1.9751,45900000.0
2008-08-04 03:16:00,1.9752,1.9752,1.9752,1.9752,19600000.0
2008-08-04 03:17:00,1.97525,1.9753,1.97515,1.9752,303699992.0
2008-08-04 03:18:00,1.9752,1.9752,1.9749,1.975,82100000.0
2008-08-04 03:19:00,1.975,1.975,1.9748,1.97495,57100000.0
2008-08-04 03:20:00,1.97495,1.97495,1.97495,1.97495,8000000.0
2008-08-04 03:21:00,1.97495,1.97495,1.97495,1.97495,1000000.0
2008-08-04 03:22:00,1.975,1.975,1.975,1.975,40500000.0
2008-08-04 03:23:00,1.975,1.97515,1.975,1.9751,63800000.0
2008-08-04 03:24:00,1.9751,1.9751,1.9751,1.9751,3000000.0
2008-08-04 03:25:00,1.9751,1.9751,1.9751,1.9751,3000000.0
2008-08-04 03:26:00,1.9751,1.97515,1.9751,1.97515,11000000.0
2008-08-04 03:27:00,1.97515,1.97515,1.97515,1.97515,1000000.0
2008-08-04 03:28:00,1.9751,1.9751,1.97505,1.97505,11100000.0
2008-08-04 03:29:00,1.9751,1.9751,1.97505,1.9751,7000000.0
2008-08-04 03:30:00,1.9751,1.9751,1.9751,1.9751,1000000.0
2008-08-04 03:31:00,1.9751,1.9751,1.97505,1.97505,10400000.0
2008-08-04 03:32:00,1.97505,1.97515,1.975,1.975,97800000.0
2008-08-04 03:33:00,1.975,1.97515,1.975,1.97515,30400000.0
2008-08-04 03:34:00,1.97515,1.97515,1.97515,1.97515,3000000.0
2008-08-04 03:35:00,1.9748,1.97516,1.9748,1.97516,41600000.0
2008-08-04 03:36:00,1.97515,1.97515,1.97515,1.97515,1000000.0
2008-08-04 03:37:00,1.97515,1.97525,1.97515,1.97525,15500000.0
2008-08-04 03:38:00,1.97525,1.97525,1.9752,1.9752,21600000.0
2008-08-04 03:39:00,1.9752,1.9752,1.9752,1.9752,9300000.0
2008-08-04 03:40:00,1.97515,1.97515,1.97515,1.97515,9500000.0
2008-08-04 03:41:00,1.97485,1.97502,1.97485,1.97491,7800000.0
2008-08-04 03:42:00,1.9751,1.9751,1.9751,1.9751,12200000.0
2008-08-04 03:43:00,1.9751,1.9751,1.9751,1.9751,87200000.0
2008-08-04 03:44:00,1.9751,1.9751,1.9751,1.9751,9000000.0
2008-08-04 03:45:00,1.9751,1.9751,1.975,1.97505,98000000.0
2008-08-04 03:46:00,1.97505,1.9751,1.975,1.9751,52400000.0
2008-08-04 03:47:00,1.9751,1.97515,1.9751,1.97515,13800000.0
2008-08-04 03:48:00,1.97515,1.97515,1.97515,1.97515,1000000.0
2008-08-04 03:49:00,1.97515,1.97515,1.97515,1.97515,3200000.0
2008-08-04 03:50:00,1.9751,1.9751,1.97495,1.975,72400000.0
2008-08-04 03:51:00,1.975,1.9751,1.97485,1.97485,60400000.0
2008-08-04 03:52:00,1.9749,1.975,1.97485,1.97485,11800000.0
2008-08-04 03:53:00,1.9748,1.975,1.9748,1.9749,81599999.0
2008-08-04 03:54:00,1.9749,1.9749,1.9749,1.9749,168299997.0
2008-08-04 03:55:00,1.9749,1.9751,1.9749,1.9751,163100000.0
2008-08-04 03:56:00,1.9752,1.9752,1.9751,1.9752,22500000.0
2008-08-04 03:57:00,1.9751,1.9751,1.975,1.9751,67800000.0
2008-08-04 03:58:00,1.975,1.9755,1.975,1.9755,64300000.0
2008-08-04 03:59:00,1.9755,1.9756,1.9755,1.9756,130800000.0
2008-08-04 04:00:00,1.9756,1.97565,1.9756,1.97565,55600000.0
2008-08-04 04:01:00,1.9756,1.9756,1.97525,1.9755,55400000.0
2008-08-04 04:02:00,1.9755,1.9755,1.975,1.9752,53900000.0
2008-08-04 04:03:00,1.9752,1.9754,1.9751,1.9752,99800000.0
2008-08-04 04:04:00,1.9752,1.9752,1.9751,1.9751,124100000.0
2008-08-04 04:05:00,1.9751,1.9753,1.9751,1.9752,138700000.0
2008-08-04 04:06:00,1.9752,1.9752,1.9747,1.9748,44800000.0
2008-08-04 04:07:00,1.9749,1.9749,1.9748,1.9748,48200000.0
2008-08-04 04:08:00,1.9748,1.97485,1.97445,1.97445,94500000.0
2008-08-04 04:09:00,1.97455,1.975,1.97445,1.9746,96100000.0
2008-08-04 04:10:00,1.97455,1.9746,1.97455,1.9746,8400000.0
2008-08-04 04:11:00,1.97455,1.97455,1.9742,1.97425,77300001.0
2008-08-04 04:12:00,1.97425,1.97435,1.97425,1.97435,88200000.0
2008-08-04 04:13:00,1.97435,1.9744,1.97435,1.9744,5700000.0
2008-08-04 04:14:00,1.97435,1.97435,1.974,1.97425,34500000.0
2008-08-04 04:15:00,1.97425,1.97445,1.9742,1.97425,92800000.0
2008-08-04 04:16:00,1.97425,1.9744,1.97415,1.97425,85500000.0
2008-08-04 04:17:00,1.9743,1.9746,1.9743,1.9744,30400000.0
2008-08-04 04:18:00,1.9744,1.9747,1.9744,1.97465,86300000.0
2008-08-04 04:19:00,1.97465,1.97465,1.97435,1.97445,40900000.0
2008-08-04 04:20:00,1.97445,1.97455,1.97445,1.97445,47200000.0
2008-08-04 04:21:00,1.97445,1.97445,1.9743,1.97435,55200000.0
2008-08-04 04:22:00,1.97435,1.97435,1.9741,1.9741,58600000.0
2008-08-04 04:23:00,1.9741,1.9742,1.9741,1.9742,38700000.0
2008-08-04 04:24:00,1.97415,1.97415,1.9741,1.9741,15300000.0
2008-08-04 04:25:00,1.9741,1.97415,1.9741,1.97415,12800000.0
2008-08-04 04:26:00,1.9743,1.9743,1.97415,1.97415,13200000.0
2008-08-04 04:27:00,1.97415,1.9742,1.97415,1.9742,22500000.0
2008-08-04 04:28:00,1.97425,1.9747,1.97425,1.97465,47600000.0
2008-08-04 04:29:00,1.9747,1.9749,1.9747,1.9749,38700000.0
2008-08-04 04:30:00,1.9749,1.9749,1.9749,1.9749,12000000.0
2008-08-04 04:31:00,1.9748,1.9749,1.9748,1.9748,25200000.0
2008-08-04 04:32:00,1.97452,1.9747,1.97452,1.97458,12400000.0
2008-08-04 04:33:00,1.9748,1.9748,1.9748,1.9748,19200000.0
2008-08-04 04:34:00,1.9748,1.9748,1.97475,1.97475,19100000.0
2008-08-04 04:35:00,1.9748,1.9748,1.9748,1.9748,10000000.0
2008-08-04 04:36:00,1.97475,1.97485,1.97475,1.9748,26000000.0
2008-08-04 04:37:00,1.9748,1.9748,1.9748,1.9748,11000000.0
2008-08-04 04:38:00,1.9748,1.9748,1.9748,1.9748,9200000.0
2008-08-04 04:39:00,1.9748,1.9748,1.9748,1.9748,2000000.0
2008-08-04 04:40:00,1.9748,1.97485,1.9748,1.9748,31000000.0
2008-08-04 04:41:00,1.9748,1.9749,1.9748,1.9749,182300000.0
2008-08-04 04:42:00,1.9749,1.97495,1.9749,1.97495,110800002.0
2008-08-04 04:43:00,1.9749,1.9749,1.97485,1.9749,222300003.0
2008-08-04 04:44:00,1.9749,1.9749,1.9749,1.9749,16200001.0
2008-08-04 04:45:00,1.97492,1.97492,1.97471,1.97471,76900000.0
2008-08-04 04:46:00,1.9749,1.9749,1.9749,1.9749,16700001.0
2008-08-04 04:47:00,1.9749,1.9749,1.9749,1.9749,16200001.0
2008-08-04 04:48:00,1.9749,1.975,1.9749,1.975,56700000.0
2008-08-04 04:49:00,1.975,1.9751,1.975,1.9751,133300000.0
2008-08-04 04:50:00,1.9751,1.9751,1.9751,1.9751,3900000.0
2008-08-04 04:51:00,1.9751,1.9751,1.9751,1.9751,178100000.0
2008-08-04 04:52:00,1.97515,1.97515,1.9751,1.9751,30600000.0
2008-08-04 04:53:00,1.9751,1.9751,1.975,1.9751,19700000.0
2008-08-04 04:54:00,1.9751,1.9751,1.9751,1.9751,14800000.0
2008-08-04 04:55:00,1.9751,1.9751,1.975,1.975,15500000.0
2008-08-04 04:56:00,1.975,1.975,1.975,1.975,3900000.0
2008-08-04 04:57:00,1.975,1.9751,1.975,1.9751,129500000.0
2008-08-04 04:58:00,1.9751,1.97525,1.9751,1.97525,162300000.0
2008-08-04 04:59:00,1.97525,1.97525,1.97515,1.9752,137500000.0
2008-08-04 05:00:00,1.97515,1.9752,1.9751,1.9752,47100001.0
2008-08-04 05:01:00,1.9752,1.97525,1.9752,1.97525,33700000.0
2008-08-04 05:02:00,1.97525,1.97535,1.97525,1.97535,29700000.0
2008-08-04 05:03:00,1.9753,1.9753,1.9753,1.9753,7200000.0
2008-08-04 05:04:00,1.9753,1.9753,1.9753,1.9753,4100000.0
2008-08-04 05:05:00,1.9753,1.9753,1.9753,1.9753,4700000.0
2008-08-04 05:06:00,1.9753,1.9753,1.9753,1.9753,4100000.0
2008-08-04 05:07:00,1.9753,1.9753,1.9753,1.9753,11700000.0
2008-08-04 05:08:00,1.9753,1.9754,1.9753,1.9754,8400000.0
2008-08-04 05:09:00,1.97535,1.97535,1.97535,1.97535,2000000.0
2008-08-04 05:10:00,1.9754,1.9754,1.9754,1.9754,4000000.0
2008-08-04 05:11:00,1.97535,1.9754,1.97535,1.9754,4200000.0
2008-08-04 05:12:00,1.9754,1.9754,1.9754,1.9754,48000000.0
2008-08-04 05:13:00,1.9754,1.9754,1.9754,1.9754,29100000.0
2008-08-04 05:14:00,1.9754,1.9754,1.9754,1.9754,3200000.0
2008-08-04 05:15:00,1.9754,1.9754,1.9753,1.9753,43600000.0
2008-08-04 05:16:00,1.9753,1.9753,1.9753,1.9753,3200000.0
2008-08-04 05:17:00,1.9753,1.9755,1.9753,1.9755,44100000.0
2008-08-04 05:18:00,1.9755,1.9755,1.9755,1.9755,82300000.0
2008-08-04 05:19:00,1.9755,1.9755,1.97545,1.97545,14400000.0
2008-08-04 05:20:00,1.97545,1.9755,1.9752,1.97525,77000000.0
2008-08-04 05:21:00,1.97525,1.97535,1.9752,1.9753,58500000.0
2008-08-04 05:22:00,1.9752,1.97535,1.97515,1.97535,73300000.0
2008-08-04 05:23:00,1.9754,1.9755,1.97535,1.97545,76700000.0
2008-08-04 05:24:00,1.9755,1.9755,1.9753,1.9753,86100000.0
2008-08-04 05:25:00,1.9753,1.9753,1.9752,1.9752,88300000.0
2008-08-04 05:26:00,1.97525,1.9753,1.9752,1.9752,42700000.0
2008-08-04 05:27:00,1.97515,1.97515,1.97515,1.97515,6600000.0
2008-08-04 05:28:00,1.9751,1.9752,1.9751,1.9751,34300000.0
2008-08-04 05:29:00,1.9751,1.9752,1.9751,1.9752,35900000.0
2008-08-04 05:30:00,1.9752,1.97525,1.9751,1.9751,34800000.0
2008-08-04 05:31:00,1.97515,1.97525,1.97515,1.97515,35600000.0
2008-08-04 05:32:00,1.97515,1.97515,1.97515,1.97515,2000000.0
2008-08-04 05:33:00,1.9752,1.9753,1.9752,1.9753,35200000.0
2008-08-04 05:34:00,1.9753,1.9753,1.9752,1.9752,81100000.0
2008-08-04 05:35:00,1.97489,1.97517,1.97488,1.97517,12600000.0
2008-08-04 05:36:00,1.9752,1.9752,1.9751,1.9751,65400000.0
2008-08-04 05:37:00,1.9751,1.9752,1.9751,1.9751,59800000.0
2008-08-04 05:38:00,1.9751,1.9751,1.9751,1.9751,11200000.0
2008-08-04 05:39:00,1.9751,1.9751,1.9751,1.9751,19600000.0
2008-08-04 05:40:00,1.9751,1.9751,1.9751,1.9751,9500000.0
2008-08-04 05:41:00,1.9751,1.9751,1.9751,1.9751,10100000.0
2008-08-04 05:42:00,1.9751,1.9751,1.9751,1.9751,4300000.0
2008-08-04 05:43:00,1.9751,1.9751,1.9751,1.9751,8000000.0
2008-08-04 05:44:00,1.9751,1.9752,1.9751,1.9752,53800000.0
2008-08-04 05:45:00,1.9752,1.9752,1.97515,1.97515,20000000.0
2008-08-04 05:46:00,1.97515,1.97515,1.9751,1.9751,31800000.0
2008-08-04 05:47:00,1.9751,1.9751,1.975,1.975,71300000.0
2008-08-04 05:48:00,1.975,1.975,1.975,1.975,13900000.0
2008-08-04 05:49:00,1.975,1.975,1.9749,1.975,132600000.0
2008-08-04 05:50:00,1.975,1.975,1.9749,1.9749,92600000.0
2008-08-04 05:51:00,1.9749,1.975,1.9749,1.975,63300000.0
2008-08-04 05:52:00,1.975,1.975,1.975,1.975,19200000.0
2008-08-04 05:53:00,1.975,1.975,1.9749,1.97495,66200000.0
2008-08-04 05:54:00,1.97495,1.97495,1.97495,1.97495,1000000.0
2008-08-04 05:55:00,1.97495,1.975,1.97495,1.975,9600000.0
2008-08-04 05:56:00,1.975,1.975,1.975,1.975,14800000.0
2008-08-04 05:57:00,1.975,1.975,1.975,1.975,29400000.0
2008-08-04 05:58:00,1.975,1.975,1.975,1.975,9100000.0
2008-08-04 05:59:00,1.975,1.9752,1.975,1.975,7400000.0
2008-08-04 06:00:00,1.975,1.9754,1.975,1.9754,62900000.0
2008-08-04 06:01:00,1.9754,1.9754,1.9753,1.9753,57300000.0
2008-08-04 06:02:00,1.9753,1.9753,1.9753,1.9753,5800000.0
2008-08-04 06:03:00,1.9753,1.9755,1.9753,1.9754,77300000.0
2008-08-04 06:04:00,1.9754,1.9754,1.9754,1.9754,7500000.0
2008-08-04 06:05:00,1.9754,1.97545,1.9754,1.97545,15000000.0
2008-08-04 06:06:00,1.97545,1.97545,1.97535,1.9754,57600000.0
2008-08-04 06:07:00,1.9754,1.97545,1.9754,1.9754,98200000.0
2008-08-04 06:08:00,1.97545,1.9755,1.9754,1.9754,47200000.0
2008-08-04 06:09:00,1.9754,1.9754,1.9754,1.9754,9600000.0
2008-08-04 06:10:00,1.9754,1.9754,1.97525,1.9754,71500000.0
2008-08-04 06:11:00,1.9754,1.9754,1.9754,1.9754,29600000.0
2008-08-04 06:12:00,1.9754,1.9754,1.9754,1.9754,50600000.0
2008-08-04 06:13:00,1.9754,1.9754,1.97505,1.97505,107600000.0
2008-08-04 06:14:00,1.97505,1.9752,1.975,1.97515,54100000.0
2008-08-04 06:15:00,1.9751,1.9751,1.9751,1.9751,12000000.0
2008-08-04 06:16:00,1.97515,1.97525,1.975,1.9751,51100000.0
2008-08-04 06:17:00,1.9751,1.9752,1.9751,1.9752,8300000.0
2008-08-04 06:18:00,1.9752,1.9752,1.9752,1.9752,3000000.0
2008-08-04 06:19:00,1.9752,1.9752,1.9752,1.9752,2000000.0
2008-08-04 06:20:00,1.9752,1.9752,1.9752,1.9752,4000000.0
2008-08-04 06:21:00,1.9752,1.9752,1.9751,1.9751,31100000.0
2008-08-04 06:22:00,1.9751,1.9754,1.9751,1.9752,79300000.0
2008-08-04 06:23:00,1.9752,1.9753,1.9752,1.9752,16000000.0
2008-08-04 06:24:00,1.9752,1.9753,1.9752,1.9752,31000000.0
2008-08-04 06:25:00,1.9752,1.9752,1.9751,1.9752,58600000.0
2008-08-04 06:26:00,1.9752,1.9752,1.9752,1.9752,5000000.0
2008-08-04 06:27:00,1.97515,1.97515,1.97515,1.97515,8000000.0
2008-08-04 06:28:00,1.97515,1.97515,1.97505,1.97505,68700000.0
2008-08-04 06:29:00,1.97505,1.97505,1.975,1.975,46000000.0
2008-08-04 06:30:00,1.9749,1.975,1.9749,1.9749,68400000.0
2008-08-04 06:31:00,1.9749,1.9749,1.97475,1.9749,97600000.0
2008-08-04 06:32:00,1.9749,1.9749,1.9748,1.9749,58000000.0
2008-08-04 06:33:00,1.9749,1.9749,1.9749,1.9749,3700000.0
2008-08-04 06:34:00,1.9749,1.9749,1.9749,1.9749,14400000.0
2008-08-04 06:35:00,1.975,1.9751,1.97495,1.97505,31800000.0
2008-08-04 06:36:00,1.9751,1.9751,1.975,1.975,27700000.0
2008-08-04 06:37:00,1.975,1.975,1.975,1.975,12600000.0
2008-08-04 06:38:00,1.975,1.975,1.97495,1.975,55600000.0
2008-08-04 06:39:00,1.97495,1.9753,1.97495,1.9751,94700000.0
2008-08-04 06:40:00,1.9751,1.9751,1.9751,1.9751,3700000.0
2008-08-04 06:41:00,1.9751,1.9752,1.9751,1.9752,18500000.0
2008-08-04 06:42:00,1.97535,1.9755,1.97535,1.9755,20000000.0
2008-08-04 06:43:00,1.9755,1.9755,1.9752,1.9752,75000000.0
2008-08-04 06:44:00,1.9752,1.9752,1.9752,1.9752,39800000.0
2008-08-04 06:45:00,1.9752,1.9752,1.9752,1.9752,36500000.0
2008-08-04 06:46:00,1.9752,1.9752,1.9752,1.9752,5000000.0
2008-08-04 06:47:00,1.97507,1.97521,1.97498,1.97521,39600000.0
2008-08-04 06:48:00,1.9752,1.9752,1.9751,1.9751,89500000.0
2008-08-04 06:49:00,1.9751,1.9751,1.9749,1.9749,109700000.0
2008-08-04 06:50:00,1.9749,1.9749,1.97475,1.97475,79200000.0
2008-08-04 06:51:00,1.9747,1.9747,1.97465,1.9747,30000000.0
2008-08-04 06:52:00,1.9747,1.97475,1.9747,1.97475,15100000.0
2008-08-04 06:53:00,1.97475,1.97495,1.97475,1.97485,24300000.0
2008-08-04 06:54:00,1.97485,1.97495,1.97485,1.97485,28700000.0
2008-08-04 06:55:00,1.97485,1.9749,1.9748,1.9749,44100000.0
2008-08-04 06:56:00,1.9749,1.9749,1.9743,1.9743,183500000.0
2008-08-04 06:57:00,1.9743,1.9743,1.9736,1.9737,283400000.0
2008-08-04 06:58:00,1.9737,1.9737,1.9734,1.9736,119800000.0
2008-08-04 06:59:00,1.9736,1.9737,1.9735,1.97355,98300000.0
2008-08-04 07:00:00,1.9735,1.9736,1.9735,1.9736,34200000.0
2008-08-04 07:01:00,1.9736,1.97365,1.9736,1.97365,22000000.0
2008-08-04 07:02:00,1.9737,1.9737,1.97355,1.97355,56300000.0
2008-08-04 07:03:00,1.97355,1.9737,1.97355,1.9736,17000000.0
2008-08-04 07:04:00,1.9736,1.9737,1.9736,1.9737,8000000.0
2008-08-04 07:05:00,1.97365,1.97375,1.9736,1.97365,48900000.0
2008-08-04 07:06:00,1.97365,1.97365,1.9736,1.97365,5000000.0
2008-08-04 07:07:00,1.97365,1.97365,1.9736,1.9736,11300000.0
2008-08-04 07:08:00,1.9736,1.97365,1.9736,1.97365,14300000.0
2008-08-04 07:09:00,1.97365,1.9739,1.9736,1.9739,48100000.0
2008-08-04 07:10:00,1.9739,1.9739,1.9738,1.9738,7500000.0
2008-08-04 07:11:00,1.9738,1.9738,1.9738,1.9738,23400000.0
2008-08-04 07:12:00,1.9738,1.9742,1.9738,1.9741,140400000.0
2008-08-04 07:13:00,1.9741,1.9741,1.97395,1.97395,25600000.0
2008-08-04 07:14:00,1.974,1.974,1.97395,1.974,10600000.0
2008-08-04 07:15:00,1.974,1.9741,1.974,1.9741,5000000.0
2008-08-04 07:16:00,1.9741,1.9741,1.9741,1.9741,2000000.0
2008-08-04 07:17:00,1.9741,1.9741,1.97385,1.97385,126199999.0
2008-08-04 07:18:00,1.9739,1.9741,1.9738,1.97385,85100000.0
2008-08-04 07:19:00,1.9739,1.97395,1.9738,1.9738,60500000.0
2008-08-04 07:20:00,1.97385,1.97385,1.9738,1.9738,26100000.0
2008-08-04 07:21:00,1.9738,1.9739,1.9738,1.9738,14900000.0
2008-08-04 07:22:00,1.9738,1.9738,1.9738,1.9738,75600000.0
2008-08-04 07:23:00,1.9738,1.97385,1.9738,1.9738,28000000.0
2008-08-04 07:24:00,1.9738,1.9738,1.9736,1.97365,41700000.0
2008-08-04 07:25:00,1.97365,1.9737,1.9736,1.9736,56500000.0
2008-08-04 07:26:00,1.9736,1.9739,1.9736,1.97365,41500000.0
2008-08-04 07:27:00,1.97365,1.9737,1.97355,1.97355,30200000.0
2008-08-04 07:28:00,1.97355,1.9737,1.97355,1.97365,49300000.0
2008-08-04 07:29:00,1.97365,1.97365,1.97365,1.97365,7000000.0
2008-08-04 07:30:00,1.97365,1.97365,1.9736,1.9736,9000000.0
2008-08-04 07:31:00,1.9736,1.9737,1.9736,1.9736,37300000.0
2008-08-04 07:32:00,1.9736,1.9736,1.97355,1.97355,32100000.0
2008-08-04 07:33:00,1.9736,1.9736,1.9736,1.9736,35000000.0
2008-08-04 07:34:00,1.9736,1.9736,1.9736,1.9736,28700000.0
2008-08-04 07:35:00,1.9736,1.9736,1.9736,1.9736,43600000.0
2008-08-04 07:36:00,1.9736,1.9736,1.9736,1.9736,5000000.0
2008-08-04 07:37:00,1.9736,1.9736,1.97355,1.9736,14900000.0
2008-08-04 07:38:00,1.9736,1.9737,1.9736,1.9737,13700000.0
2008-08-04 07:39:00,1.9737,1.9738,1.9737,1.9737,9500000.0
2008-08-04 07:40:00,1.9737,1.9737,1.97345,1.97345,38300000.0
2008-08-04 07:41:00,1.97345,1.9736,1.97345,1.9736,19400000.0
2008-08-04 07:42:00,1.9736,1.9736,1.97345,1.9736,15400000.0
2008-08-04 07:43:00,1.97345,1.97355,1.97345,1.97345,64100000.0
2008-08-04 07:44:00,1.97345,1.9735,1.97345,1.9735,20200000.0
2008-08-04 07:45:00,1.9735,1.9739,1.9735,1.9739,66900000.0
2008-08-04 07:46:00,1.974,1.974,1.9739,1.974,5100000.0
2008-08-04 07:47:00,1.9739,1.974,1.9739,1.9739,19500000.0
2008-08-04 07:48:00,1.974,1.9741,1.9739,1.9741,64600000.0
2008-08-04 07:49:00,1.9741,1.9741,1.9739,1.9739,17800000.0
2008-08-04 07:50:00,1.9739,1.9739,1.97375,1.97385,66900000.0
2008-08-04 07:51:00,1.97385,1.9745,1.97385,1.9745,72500000.0
2008-08-04 07:52:00,1.9745,1.9746,1.9745,1.9745,62900000.0
2008-08-04 07:53:00,1.9745,1.9745,1.9743,1.9743,24500000.0
2008-08-04 07:54:00,1.9743,1.9743,1.9739,1.974,67800000.0
2008-08-04 07:55:00,1.9741,1.97415,1.9738,1.97385,95500000.0
2008-08-04 07:56:00,1.97385,1.9739,1.9736,1.9736,35900000.0
2008-08-04 07:57:00,1.9736,1.97375,1.97355,1.97355,51700000.0
2008-08-04 07:58:00,1.9735,1.9735,1.9735,1.9735,4900000.0
2008-08-04 07:59:00,1.97355,1.97355,1.9735,1.9735,13600000.0
2008-08-04 08:00:00,1.9735,1.9736,1.9734,1.97345,115500000.0
2008-08-04 08:01:00,1.9735,1.97355,1.97345,1.9735,50900000.0
2008-08-04 08:02:00,1.9735,1.9735,1.9735,1.9735,7700000.0
2008-08-04 08:03:00,1.9735,1.97355,1.97345,1.9735,47800000.0
2008-08-04 08:04:00,1.97345,1.97365,1.97345,1.9736,84200000.0
2008-08-04 08:05:00,1.97365,1.97365,1.97345,1.9735,88900000.0
2008-08-04 08:06:00,1.9734,1.9734,1.97275,1.97285,102500000.0
2008-08-04 08:07:00,1.9728,1.9728,1.97205,1.9722,148900000.0
2008-08-04 08:08:00,1.9722,1.9722,1.9716,1.9717,592499997.0
2008-08-04 08:09:00,1.9717,1.972,1.9715,1.9717,337900000.0
2008-08-04 08:10:00,1.9717,1.9723,1.9717,1.97205,143700000.0
2008-08-04 08:11:00,1.9721,1.9722,1.9718,1.9718,142300000.0
2008-08-04 08:12:00,1.9718,1.9719,1.9718,1.9719,90400000.0
2008-08-04 08:13:00,1.9719,1.97205,1.9718,1.9718,194200000.0
2008-08-04 08:14:00,1.9718,1.9718,1.9715,1.9718,253100001.0
2008-08-04 08:15:00,1.9718,1.9721,1.97175,1.9721,121300000.0
2008-08-04 08:16:00,1.97205,1.97205,1.97185,1.97185,28900000.0
2008-08-04 08:17:00,1.9718,1.97185,1.97165,1.97165,41300000.0
2008-08-04 08:18:00,1.97165,1.9718,1.9716,1.9717,66200000.0
2008-08-04 08:19:00,1.9717,1.97175,1.9716,1.9717,94200000.0
2008-08-04 08:20:00,1.9717,1.97175,1.9717,1.97175,15300000.0
2008-08-04 08:21:00,1.97175,1.972,1.97175,1.97185,74500000.0
2008-08-04 08:22:00,1.972,1.97205,1.9719,1.97195,153600000.0
2008-08-04 08:23:00,1.97195,1.97195,1.97135,1.97145,147800000.0
2008-08-04 08:24:00,1.97145,1.9715,1.9713,1.9713,90600000.0
2008-08-04 08:25:00,1.9713,1.9713,1.9711,1.97115,117500000.0
2008-08-04 08:26:00,1.9712,1.9713,1.97115,1.97125,58000000.0
2008-08-04 08:27:00,1.97125,1.9713,1.97105,1.9712,191500000.0
2008-08-04 08:28:00,1.9712,1.9713,1.97105,1.9711,176400000.0
2008-08-04 08:29:00,1.9711,1.9712,1.971,1.97105,175400000.0
2008-08-04 08:30:00,1.97105,1.97105,1.9707,1.97085,104900000.0
2008-08-04 08:31:00,1.9708,1.971,1.9703,1.9707,221800000.0
2008-08-04 08:32:00,1.9708,1.9709,1.97065,1.9708,178600000.0
2008-08-04 08:33:00,1.9708,1.9711,1.9707,1.971,140500000.0
2008-08-04 08:34:00,1.971,1.9713,1.9709,1.97125,157400000.0
2008-08-04 08:35:00,1.97125,1.9713,1.9711,1.97115,86500000.0
2008-08-04 08:36:00,1.97115,1.97125,1.9711,1.9712,42800000.0
2008-08-04 08:37:00,1.9712,1.9713,1.9708,1.9711,255300000.0
2008-08-04 08:38:00,1.97115,1.9716,1.97115,1.9715,166800000.0
2008-08-04 08:39:00,1.97145,1.97155,1.97135,1.97135,65100000.0
2008-08-04 08:40:00,1.97115,1.97125,1.9709,1.9711,144400000.0
2008-08-04 08:41:00,1.971,1.9711,1.97085,1.971,124600000.0
2008-08-04 08:42:00,1.971,1.97105,1.9707,1.9708,109000000.0
2008-08-04 08:43:00,1.97075,1.9708,1.97055,1.9707,67200000.0
2008-08-04 08:44:00,1.9707,1.9707,1.97035,1.97045,90500000.0
2008-08-04 08:45:00,1.9704,1.9704,1.97025,1.9703,52200000.0
2008-08-04 08:46:00,1.9704,1.9704,1.9701,1.9703,175200000.0
2008-08-04 08:47:00,1.97025,1.9707,1.97025,1.9704,186900000.0
2008-08-04 08:48:00,1.9704,1.9707,1.9704,1.9705,184200000.0
2008-08-04 08:49:00,1.9705,1.97065,1.9704,1.9705,108500000.0
2008-08-04 08:50:00,1.97045,1.97055,1.9702,1.97055,169700000.0
2008-08-04 08:51:00,1.9705,1.9708,1.9705,1.97075,117900000.0
2008-08-04 08:52:00,1.97075,1.9708,1.9706,1.9707,102400000.0
2008-08-04 08:53:00,1.9707,1.9708,1.9707,1.9708,115300000.0
2008-08-04 08:54:00,1.9708,1.9708,1.9707,1.97075,156200000.0
2008-08-04 08:55:00,1.9708,1.971,1.97075,1.97095,104400000.0
2008-08-04 08:56:00,1.971,1.9711,1.9708,1.9708,207600000.0
2008-08-04 08:57:00,1.9708,1.9709,1.9706,1.97065,114200000.0
2008-08-04 08:58:00,1.9706,1.971,1.9706,1.9709,47800000.0
2008-08-04 08:59:00,1.97085,1.971,1.97085,1.9709,59600000.0
2008-08-04 09:00:00,1.9709,1.9711,1.9709,1.9709,113800000.0
2008-08-04 09:01:00,1.9709,1.971,1.9709,1.97095,157800000.0
2008-08-04 09:02:00,1.971,1.971,1.97085,1.97085,94400000.0
2008-08-04 09:03:00,1.97085,1.97095,1.97085,1.9709,118500000.0
2008-08-04 09:04:00,1.9709,1.971,1.9708,1.9708,73700000.0
2008-08-04 09:05:00,1.9708,1.971,1.9708,1.97095,54700000.0
2008-08-04 09:06:00,1.97095,1.971,1.9709,1.9709,136800000.0
2008-08-04 09:07:00,1.9709,1.971,1.9707,1.9707,284100000.0
2008-08-04 09:08:00,1.9707,1.97075,1.97055,1.97055,100600000.0
2008-08-04 09:09:00,1.97055,1.97055,1.97045,1.9705,70500000.0
2008-08-04 09:10:00,1.9704,1.9704,1.97025,1.9703,134100000.0
2008-08-04 09:11:00,1.97035,1.97055,1.97035,1.97055,21700000.0
2008-08-04 09:12:00,1.97055,1.9708,1.9704,1.9704,366200000.0
2008-08-04 09:13:00,1.9704,1.9711,1.9704,1.9711,271600000.0
2008-08-04 09:14:00,1.9711,1.9711,1.9707,1.9708,249400000.0
2008-08-04 09:15:00,1.97085,1.97085,1.97075,1.9708,238700000.0
2008-08-04 09:16:00,1.9708,1.9708,1.9706,1.9707,233600000.0
2008-08-04 09:17:00,1.9707,1.9707,1.9707,1.9707,31100000.0
2008-08-04 09:18:00,1.9707,1.9713,1.9707,1.9713,372600000.0
2008-08-04 09:19:00,1.9713,1.9716,1.9713,1.9716,340699999.0
2008-08-04 09:20:00,1.97155,1.9719,1.9714,1.9714,313400000.0
2008-08-04 09:21:00,1.97135,1.97145,1.97115,1.9712,417000000.0
2008-08-04 09:22:00,1.9712,1.97125,1.97105,1.97105,221000000.0
2008-08-04 09:23:00,1.9711,1.9712,1.9711,1.9711,86700000.0
2008-08-04 09:24:00,1.97115,1.97125,1.9711,1.97125,37900000.0
2008-08-04 09:25:00,1.9712,1.97125,1.97085,1.971,136900000.0
2008-08-04 09:26:00,1.971,1.9712,1.971,1.97105,153100000.0
2008-08-04 09:27:00,1.97105,1.9713,1.97105,1.97105,73800000.0
2008-08-04 09:28:00,1.9711,1.9712,1.971,1.97105,154999998.0
2008-08-04 09:29:00,1.97105,1.9711,1.971,1.971,88000000.0
2008-08-04 09:30:00,1.971,1.9714,1.9709,1.9714,200500000.0
2008-08-04 09:31:00,1.97135,1.9714,1.9711,1.9712,176300000.0
2008-08-04 09:32:00,1.9712,1.9713,1.9712,1.9713,95000000.0
2008-08-04 09:33:00,1.9713,1.97135,1.97065,1.97065,311200000.0
2008-08-04 09:34:00,1.97065,1.9708,1.9705,1.9705,135600000.0
2008-08-04 09:35:00,1.9705,1.9705,1.97035,1.97035,171100000.0
2008-08-04 09:36:00,1.97035,1.97045,1.97025,1.9704,154300000.0
2008-08-04 09:37:00,1.9704,1.97045,1.9701,1.97025,160200000.0
2008-08-04 09:38:00,1.97025,1.9704,1.9702,1.9702,235100000.0
2008-08-04 09:39:00,1.9702,1.9706,1.9702,1.97035,160800000.0
2008-08-04 09:40:00,1.97035,1.97035,1.9701,1.9701,152400000.0
2008-08-04 09:41:00,1.9701,1.9702,1.97,1.9701,128600000.0
2008-08-04 09:42:00,1.9701,1.97015,1.97,1.9701,278499999.0
2008-08-04 09:43:00,1.9701,1.97025,1.9701,1.97015,138700000.0
2008-08-04 09:44:00,1.97015,1.97015,1.97015,1.97015,14100000.0
2008-08-04 09:45:00,1.97015,1.9703,1.9701,1.9702,168200000.0
2008-08-04 09:46:00,1.9702,1.9702,1.9693,1.9696,372600001.0
2008-08-04 09:47:00,1.96965,1.96975,1.9692,1.9694,464300001.0
2008-08-04 09:48:00,1.9694,1.9694,1.96895,1.96905,494800000.0
2008-08-04 09:49:00,1.96905,1.9693,1.96905,1.9692,296700000.0
2008-08-04 09:50:00,1.9691,1.9693,1.96905,1.9693,324400000.0
2008-08-04 09:51:00,1.9692,1.9692,1.9685,1.9685,552600000.0
2008-08-04 09:52:00,1.96855,1.9687,1.9684,1.96865,394200000.0
2008-08-04 09:53:00,1.96865,1.9691,1.96865,1.9689,346400000.0
2008-08-04 09:54:00,1.9689,1.9691,1.9686,1.9686,245200000.0
2008-08-04 09:55:00,1.9686,1.9686,1.96835,1.9685,342400000.0
2008-08-04 09:56:00,1.96855,1.9688,1.9684,1.9687,352900000.0
2008-08-04 09:57:00,1.9688,1.9688,1.96855,1.9688,284100000.0
2008-08-04 09:58:00,1.9688,1.9689,1.9687,1.96885,238000000.0
2008-08-04 09:59:00,1.96885,1.9689,1.96875,1.9689,237800000.0
2008-08-04 10:00:00,1.96895,1.9695,1.96895,1.9695,331400000.0
2008-08-04 10:01:00,1.9694,1.9694,1.9691,1.9691,314800000.0
2008-08-04 10:02:00,1.9691,1.9692,1.96885,1.96885,172800000.0
2008-08-04 10:03:00,1.96885,1.969,1.96885,1.96895,84500000.0
2008-08-04 10:04:00,1.969,1.9694,1.9689,1.96915,183900000.0
2008-08-04 10:05:00,1.9692,1.9694,1.96915,1.96915,132200000.0
2008-08-04 10:06:00,1.9692,1.96935,1.96915,1.9693,145000000.0
2008-08-04 10:07:00,1.9693,1.9694,1.9691,1.96925,354100000.0
2008-08-04 10:08:00,1.96925,1.96975,1.9691,1.96945,530700002.0
2008-08-04 10:09:00,1.96945,1.96945,1.9691,1.9693,284100000.0
2008-08-04 10:10:00,1.9693,1.9696,1.96925,1.9693,284300000.0
2008-08-04 10:11:00,1.9693,1.96935,1.9691,1.9693,338800000.0
2008-08-04 10:12:00,1.9693,1.9693,1.969,1.96905,195100000.0
2008-08-04 10:13:00,1.96905,1.9694,1.96905,1.9694,202900000.0
2008-08-04 10:14:00,1.9694,1.9694,1.96905,1.9693,388700001.0
2008-08-04 10:15:00,1.9693,1.9694,1.9691,1.9691,308700001.0
2008-08-04 10:16:00,1.9691,1.9692,1.9691,1.9691,104800000.0
2008-08-04 10:17:00,1.9691,1.9692,1.9691,1.9691,277300000.0
2008-08-04 10:18:00,1.9691,1.96915,1.969,1.96905,188100000.0
2008-08-04 10:19:00,1.96905,1.9691,1.96905,1.9691,98500000.0
2008-08-04 10:20:00,1.96915,1.9692,1.9691,1.9691,245600000.0
2008-08-04 10:21:00,1.9691,1.9692,1.969,1.96905,376600000.0
2008-08-04 10:22:00,1.96905,1.9691,1.9687,1.9691,387500000.0
2008-08-04 10:23:00,1.9691,1.9692,1.9686,1.9686,160400000.0
2008-08-04 10:24:00,1.96865,1.9688,1.9686,1.9687,163400000.0
2008-08-04 10:25:00,1.96875,1.96875,1.9686,1.96875,75400000.0
2008-08-04 10:26:00,1.96875,1.9689,1.9687,1.9689,122100000.0
2008-08-04 10:27:00,1.9689,1.96895,1.96865,1.9687,145800000.0
2008-08-04 10:28:00,1.9687,1.9688,1.9687,1.9688,46000000.0
2008-08-04 10:29:00,1.9688,1.9688,1.9685,1.9685,181800000.0
2008-08-04 10:30:00,1.96855,1.9695,1.96835,1.9688,345600000.0
2008-08-04 10:31:00,1.9688,1.9692,1.96865,1.969,147900000.0
2008-08-04 10:32:00,1.96895,1.9693,1.9688,1.9689,354400000.0
2008-08-04 10:33:00,1.96905,1.9691,1.96855,1.9688,200800000.0
2008-08-04 10:34:00,1.96885,1.969,1.9688,1.9689,45600000.0
2008-08-04 10:35:00,1.96895,1.9692,1.96895,1.9691,79700000.0
2008-08-04 10:36:00,1.9691,1.96925,1.9689,1.9691,163100000.0
2008-08-04 10:37:00,1.9691,1.9692,1.96905,1.9692,98200000.0
2008-08-04 10:38:00,1.9692,1.96955,1.9692,1.9695,226900000.0
2008-08-04 10:39:00,1.9695,1.96985,1.96925,1.96985,333235000.0
2008-08-04 10:40:00,1.9698,1.9703,1.96975,1.9702,416800000.0
2008-08-04 10:41:00,1.9702,1.9702,1.9695,1.96955,241400000.0
2008-08-04 10:42:00,1.9697,1.9701,1.96965,1.97005,156900000.0
2008-08-04 10:43:00,1.97005,1.9701,1.96975,1.96985,261400000.0
2008-08-04 10:44:00,1.96985,1.9699,1.96955,1.9696,154800000.0
2008-08-04 10:45:00,1.9696,1.96975,1.9696,1.9696,63000000.0
2008-08-04 10:46:00,1.9696,1.9697,1.96955,1.96965,104900000.0
2008-08-04 10:47:00,1.96965,1.9697,1.9696,1.9696,58400000.0
2008-08-04 10:48:00,1.9696,1.9696,1.96935,1.96945,245800000.0
2008-08-04 10:49:00,1.9695,1.9695,1.96935,1.9694,313400000.0
2008-08-04 10:50:00,1.9694,1.9694,1.96925,1.96925,93300000.0
2008-08-04 10:51:00,1.96925,1.96925,1.9689,1.96895,289800000.0
2008-08-04 10:52:00,1.96895,1.96965,1.96895,1.96965,489300000.0
2008-08-04 10:53:00,1.96965,1.97,1.96965,1.96985,305800000.0
2008-08-04 10:54:00,1.9698,1.9698,1.96925,1.96925,344400000.0
2008-08-04 10:55:00,1.96925,1.9693,1.9689,1.9692,158500000.0
2008-08-04 10:56:00,1.9692,1.9694,1.9691,1.9694,332500000.0
2008-08-04 10:57:00,1.9694,1.9694,1.96915,1.9692,220300000.0
2008-08-04 10:58:00,1.9692,1.9692,1.969,1.969,179100000.0
2008-08-04 10:59:00,1.96895,1.9692,1.96895,1.9691,186400000.0
2008-08-04 11:00:00,1.9691,1.9691,1.9689,1.9689,232500000.0
2008-08-04 11:01:00,1.9689,1.9689,1.96865,1.96875,164200000.0
2008-08-04 11:02:00,1.96875,1.9689,1.96865,1.9688,115000000.0
2008-08-04 11:03:00,1.9688,1.96895,1.96855,1.9687,155600000.0
2008-08-04 11:04:00,1.9687,1.9689,1.9686,1.96865,321700001.0
2008-08-04 11:05:00,1.9687,1.9689,1.96865,1.9688,199800000.0
2008-08-04 11:06:00,1.9688,1.96885,1.96875,1.9688,46100000.0
2008-08-04 11:07:00,1.9688,1.9689,1.9687,1.96875,183400000.0
2008-08-04 11:08:00,1.96875,1.9688,1.96875,1.96875,15600000.0
2008-08-04 11:09:00,1.9688,1.9689,1.9687,1.9688,284800000.0
2008-08-04 11:10:00,1.96875,1.9689,1.9687,1.9688,248100000.0
2008-08-04 11:11:00,1.9688,1.9692,1.9688,1.9689,306900000.0
2008-08-04 11:12:00,1.9689,1.9689,1.96855,1.96855,137400000.0
2008-08-04 11:13:00,1.96855,1.9688,1.96855,1.96865,209400000.0
2008-08-04 11:14:00,1.96865,1.96885,1.96865,1.96875,147900000.0
2008-08-04 11:15:00,1.96875,1.96895,1.96875,1.9689,207400000.0
2008-08-04 11:16:00,1.969,1.969,1.9689,1.969,73900000.0
2008-08-04 11:17:00,1.969,1.969,1.96865,1.96865,202500000.0
2008-08-04 11:18:00,1.9688,1.96885,1.9687,1.9687,120800000.0
2008-08-04 11:19:00,1.9687,1.9691,1.9687,1.9691,266500000.0
2008-08-04 11:20:00,1.9691,1.9692,1.9687,1.9687,187300000.0
2008-08-04 11:21:00,1.9687,1.96885,1.9687,1.9688,161800000.0
2008-08-04 11:22:00,1.9688,1.96905,1.96855,1.96865,274300000.0
2008-08-04 11:23:00,1.96865,1.9691,1.9686,1.9691,191600000.0
2008-08-04 11:24:00,1.9691,1.9691,1.96885,1.9689,158800000.0
2008-08-04 11:25:00,1.9689,1.9689,1.9687,1.9688,52400000.0
2008-08-04 11:26:00,1.9688,1.969,1.96855,1.969,110600000.0
2008-08-04 11:27:00,1.969,1.9691,1.96885,1.96885,142000000.0
2008-08-04 11:28:00,1.96885,1.96945,1.96885,1.9694,182000000.0
2008-08-04 11:29:00,1.9694,1.9695,1.96905,1.9691,151500000.0
2008-08-04 11:30:00,1.96905,1.9697,1.969,1.96965,82900000.0
2008-08-04 11:31:00,1.96975,1.9699,1.96935,1.96975,229000000.0
2008-08-04 11:32:00,1.96975,1.9698,1.9695,1.9696,117200000.0
2008-08-04 11:33:00,1.96955,1.9696,1.96925,1.9694,229900000.0
2008-08-04 11:34:00,1.96945,1.9695,1.9693,1.9695,161900000.0
2008-08-04 11:35:00,1.9695,1.9695,1.9692,1.9692,313099999.0
2008-08-04 11:36:00,1.96925,1.9693,1.96905,1.9692,367900000.0
2008-08-04 11:37:00,1.9691,1.97,1.969,1.96985,211600000.0
2008-08-04 11:38:00,1.9698,1.9703,1.96955,1.97,502500000.0
2008-08-04 11:39:00,1.97,1.9702,1.96935,1.9694,519200000.0
2008-08-04 11:40:00,1.9694,1.9695,1.969,1.96935,325900000.0
2008-08-04 11:41:00,1.9693,1.9694,1.9692,1.96935,157200000.0
2008-08-04 11:42:00,1.96935,1.96935,1.9692,1.9692,200800001.0
2008-08-04 11:43:00,1.9692,1.9692,1.9685,1.9687,273500000.0
2008-08-04 11:44:00,1.9687,1.9687,1.968,1.968,414600000.0
2008-08-04 11:45:00,1.96805,1.9683,1.96805,1.9681,188100000.0
2008-08-04 11:46:00,1.9681,1.9681,1.96765,1.968,453700002.0
2008-08-04 11:47:00,1.968,1.9683,1.96795,1.9682,342200000.0
2008-08-04 11:48:00,1.9683,1.9684,1.9682,1.96825,153100000.0
2008-08-04 11:49:00,1.96825,1.96835,1.9679,1.968,191500000.0
2008-08-04 11:50:00,1.96805,1.9684,1.96805,1.9683,265000000.0
2008-08-04 11:51:00,1.9683,1.9683,1.96765,1.96765,209400000.0
2008-08-04 11:52:00,1.9677,1.968,1.96755,1.9678,250900001.0
2008-08-04 11:53:00,1.9678,1.9682,1.96775,1.968,94700000.0
2008-08-04 11:54:00,1.96805,1.96815,1.9677,1.968,294900000.0
2008-08-04 11:55:00,1.968,1.96865,1.968,1.9685,192200000.0
2008-08-04 11:56:00,1.96835,1.9684,1.9682,1.9682,172400000.0
2008-08-04 11:57:00,1.96825,1.969,1.96825,1.969,286000000.0
2008-08-04 11:58:00,1.96895,1.9691,1.9688,1.96905,215700000.0
2008-08-04 11:59:00,1.96905,1.96905,1.96865,1.96865,190800000.0
2008-08-04 12:00:00,1.96865,1.969,1.96865,1.969,104100000.0
2008-08-04 12:01:00,1.96905,1.9691,1.9688,1.96905,146900000.0
2008-08-04 12:02:00,1.96905,1.9693,1.9688,1.9693,132700000.0
2008-08-04 12:03:00,1.9693,1.96945,1.9689,1.96895,255300000.0
2008-08-04 12:04:00,1.96895,1.9691,1.96895,1.969,131500000.0
2008-08-04 12:05:00,1.96905,1.96915,1.96905,1.9691,123399999.0
2008-08-04 12:06:00,1.9691,1.9691,1.96855,1.96855,315900000.0
2008-08-04 12:07:00,1.96855,1.9687,1.9681,1.9682,252300000.0
2008-08-04 12:08:00,1.9682,1.9683,1.9681,1.9681,88100000.0
2008-08-04 12:09:00,1.9681,1.96815,1.9674,1.9674,426600001.0
2008-08-04 12:10:00,1.96745,1.96745,1.96715,1.96745,261999999.0
2008-08-04 12:11:00,1.96745,1.96755,1.9672,1.9672,313000000.0
2008-08-04 12:12:00,1.9672,1.9673,1.96685,1.96685,331400000.0
2008-08-04 12:13:00,1.9669,1.9672,1.9668,1.9672,431800000.0
2008-08-04 12:14:00,1.9672,1.9674,1.9672,1.9674,181600000.0
2008-08-04 12:15:00,1.9674,1.9675,1.9674,1.9674,51900000.0
2008-08-04 12:16:00,1.9674,1.9674,1.9672,1.9673,173700000.0
2008-08-04 12:17:00,1.9673,1.96755,1.96725,1.9675,187100000.0
2008-08-04 12:18:00,1.9675,1.9677,1.96735,1.9674,181700000.0
2008-08-04 12:19:00,1.96735,1.9674,1.96725,1.9673,65100000.0
2008-08-04 12:20:00,1.9673,1.9676,1.9671,1.9675,162600000.0
2008-08-04 12:21:00,1.9675,1.9677,1.96725,1.9674,207200000.0
2008-08-04 12:22:00,1.96745,1.9676,1.96745,1.9676,86500000.0
2008-08-04 12:23:00,1.9676,1.96765,1.9674,1.96755,186500000.0
2008-08-04 12:24:00,1.96755,1.9678,1.96755,1.9678,128000000.0
2008-08-04 12:25:00,1.96785,1.9683,1.96785,1.9682,332600000.0
2008-08-04 12:26:00,1.96815,1.9686,1.96815,1.9686,168000000.0
2008-08-04 12:27:00,1.96865,1.9687,1.9683,1.9684,94500000.0
2008-08-04 12:28:00,1.96845,1.9688,1.96845,1.9687,94400000.0
2008-08-04 12:29:00,1.9687,1.96875,1.9686,1.9687,169600000.0
2008-08-04 12:30:00,1.9687,1.969,1.9687,1.9688,201100000.0
2008-08-04 12:31:00,1.9688,1.96885,1.96865,1.9688,126900000.0
2008-08-04 12:32:00,1.9688,1.96885,1.9686,1.96875,205900000.0
2008-08-04 12:33:00,1.9688,1.9688,1.96865,1.96865,135800000.0
2008-08-04 12:34:00,1.96865,1.96865,1.9685,1.9685,181100000.0
2008-08-04 12:35:00,1.9685,1.9685,1.96835,1.96835,127100000.0
2008-08-04 12:36:00,1.96835,1.96835,1.9681,1.9682,232400000.0
2008-08-04 12:37:00,1.9682,1.9685,1.9682,1.96845,216900000.0
2008-08-04 12:38:00,1.96845,1.96855,1.9684,1.96845,141800000.0
2008-08-04 12:39:00,1.96845,1.96845,1.96825,1.96825,93300000.0
2008-08-04 12:40:00,1.9683,1.9684,1.9683,1.9684,113300000.0
2008-08-04 12:41:00,1.9684,1.9688,1.9683,1.9688,135800000.0
2008-08-04 12:42:00,1.9688,1.9688,1.9686,1.96865,203100000.0
2008-08-04 12:43:00,1.96865,1.96945,1.9686,1.96945,156100000.0
2008-08-04 12:44:00,1.96945,1.96955,1.96875,1.9691,326700000.0
2008-08-04 12:45:00,1.9691,1.9693,1.96865,1.9693,208800000.0
2008-08-04 12:46:00,1.96935,1.96935,1.9688,1.9691,325000000.0
2008-08-04 12:47:00,1.9691,1.9691,1.9686,1.9687,238000000.0
2008-08-04 12:48:00,1.9687,1.96875,1.9686,1.9687,133100000.0
2008-08-04 12:49:00,1.9687,1.969,1.96855,1.96855,220600000.0
2008-08-04 12:50:00,1.96865,1.9688,1.96865,1.9688,92900000.0
2008-08-04 12:51:00,1.9688,1.9689,1.9685,1.9685,189500000.0
2008-08-04 12:52:00,1.9685,1.96855,1.9684,1.96845,172100000.0
2008-08-04 12:53:00,1.9686,1.96865,1.9685,1.96855,150600000.0
2008-08-04 12:54:00,1.96855,1.969,1.96855,1.96875,238000000.0
2008-08-04 12:55:00,1.96875,1.9688,1.96845,1.9686,181000000.0
2008-08-04 12:56:00,1.9686,1.9689,1.9684,1.9688,144900000.0
2008-08-04 12:57:00,1.9688,1.9692,1.9688,1.96905,273500000.0
2008-08-04 12:58:00,1.96905,1.96905,1.9684,1.9684,286900000.0
2008-08-04 12:59:00,1.9684,1.9684,1.96785,1.968,375500000.0
2008-08-04 13:00:00,1.968,1.9682,1.9678,1.9678,323800000.0
2008-08-04 13:01:00,1.9678,1.968,1.9677,1.96785,286800000.0
2008-08-04 13:02:00,1.9678,1.96795,1.9676,1.9679,318900000.0
2008-08-04 13:03:00,1.9679,1.96845,1.96785,1.9684,213100000.0
2008-08-04 13:04:00,1.96845,1.96865,1.9682,1.9682,288400000.0
2008-08-04 13:05:00,1.9682,1.96865,1.9681,1.9686,299100000.0
2008-08-04 13:06:00,1.9686,1.96865,1.9678,1.96785,453599999.0
2008-08-04 13:07:00,1.96785,1.9684,1.96785,1.9682,391800000.0
2008-08-04 13:08:00,1.96815,1.9683,1.9681,1.96815,172700000.0
2008-08-04 13:09:00,1.9681,1.96815,1.9677,1.9677,195600000.0
2008-08-04 13:10:00,1.9677,1.96775,1.9676,1.9676,304900000.0
2008-08-04 13:11:00,1.9676,1.9676,1.9674,1.9676,154000000.0
2008-08-04 13:12:00,1.9676,1.9677,1.9675,1.9677,214300000.0
2008-08-04 13:13:00,1.9677,1.9678,1.9676,1.9678,228000000.0
2008-08-04 13:14:00,1.9678,1.9679,1.9677,1.9678,258400000.0
2008-08-04 13:15:00,1.9678,1.9678,1.9678,1.9678,117200000.0
2008-08-04 13:16:00,1.9678,1.9678,1.9676,1.9676,92100000.0
2008-08-04 13:17:00,1.9676,1.96765,1.96755,1.9676,127800000.0
2008-08-04 13:18:00,1.96765,1.9677,1.9676,1.96765,116200000.0
2008-08-04 13:19:00,1.9676,1.9677,1.96755,1.9676,218600000.0
2008-08-04 13:20:00,1.9676,1.968,1.9676,1.968,252700000.0
2008-08-04 13:21:00,1.968,1.968,1.9676,1.9678,265000000.0
2008-08-04 13:22:00,1.9678,1.9681,1.9678,1.9681,175300000.0
2008-08-04 13:23:00,1.9681,1.96815,1.9679,1.9679,186800000.0
2008-08-04 13:24:00,1.9679,1.9679,1.9677,1.9677,162900000.0
2008-08-04 13:25:00,1.96775,1.968,1.9677,1.9677,165200000.0
2008-08-04 13:26:00,1.9677,1.968,1.9677,1.968,360500000.0
2008-08-04 13:27:00,1.968,1.968,1.9678,1.9679,408800000.0
2008-08-04 13:28:00,1.9679,1.9679,1.9677,1.9677,185200000.0
2008-08-04 13:29:00,1.96775,1.96775,1.96715,1.96715,144500000.0
2008-08-04 13:30:00,1.96715,1.9673,1.96695,1.967,298500000.0
2008-08-04 13:31:00,1.96705,1.9673,1.967,1.967,155400000.0
2008-08-04 13:32:00,1.96705,1.9671,1.967,1.967,167000000.0
2008-08-04 13:33:00,1.967,1.9671,1.967,1.96705,62300000.0
2008-08-04 13:34:00,1.96705,1.9672,1.967,1.96705,76900000.0
2008-08-04 13:35:00,1.96705,1.96705,1.9669,1.9669,88200000.0
2008-08-04 13:36:00,1.9669,1.9674,1.96675,1.96725,322099999.0
2008-08-04 13:37:00,1.9673,1.9681,1.9673,1.96795,297200000.0
2008-08-04 13:38:00,1.968,1.9683,1.96775,1.96785,254200000.0
2008-08-04 13:39:00,1.9679,1.9679,1.9673,1.9673,274800000.0
2008-08-04 13:40:00,1.9675,1.9675,1.9673,1.96735,88500000.0
2008-08-04 13:41:00,1.96735,1.9674,1.9673,1.9674,54300000.0
2008-08-04 13:42:00,1.96735,1.96755,1.96735,1.9674,128700000.0
2008-08-04 13:43:00,1.9674,1.9675,1.9673,1.96745,183700000.0
2008-08-04 13:44:00,1.96745,1.96795,1.96745,1.96795,182400000.0
2008-08-04 13:45:00,1.96795,1.96795,1.96785,1.96785,44000000.0
2008-08-04 13:46:00,1.96785,1.968,1.9678,1.9679,90600000.0
2008-08-04 13:47:00,1.9679,1.9679,1.96755,1.9676,77800000.0
2008-08-04 13:48:00,1.9676,1.9679,1.9676,1.9678,77900000.0
2008-08-04 13:49:00,1.96775,1.96775,1.96725,1.96725,94400000.0
2008-08-04 13:50:00,1.96725,1.96725,1.96725,1.96725,3200000.0
2008-08-04 13:51:00,1.96725,1.9674,1.96725,1.9673,22900000.0
2008-08-04 13:52:00,1.9674,1.9675,1.96735,1.9675,81100000.0
2008-08-04 13:53:00,1.96745,1.96745,1.9674,1.9674,38200000.0
2008-08-04 13:54:00,1.9674,1.9674,1.9673,1.9673,41600000.0
2008-08-04 13:55:00,1.9673,1.96735,1.9672,1.96735,53500000.0
2008-08-04 13:56:00,1.96735,1.96735,1.9673,1.9673,10300000.0
2008-08-04 13:57:00,1.9673,1.9674,1.96725,1.9673,28100000.0
2008-08-04 13:58:00,1.9673,1.968,1.96725,1.96765,193200000.0
2008-08-04 13:59:00,1.96765,1.9677,1.9675,1.9675,66800000.0
2008-08-04 14:00:00,1.9675,1.9675,1.9673,1.9674,76100000.0
2008-08-04 14:01:00,1.9674,1.9674,1.96695,1.96695,170500000.0
2008-08-04 14:02:00,1.96695,1.967,1.96675,1.9668,235200000.0
2008-08-04 14:03:00,1.9668,1.96685,1.96675,1.9668,105700000.0
2008-08-04 14:04:00,1.9668,1.9673,1.9668,1.9672,211800000.0
2008-08-04 14:05:00,1.9672,1.9672,1.967,1.96705,144300000.0
2008-08-04 14:06:00,1.96705,1.9672,1.96695,1.967,198600000.0
2008-08-04 14:07:00,1.967,1.9674,1.967,1.967,278200000.0
2008-08-04 14:08:00,1.96705,1.96715,1.96705,1.9671,181600000.0
2008-08-04 14:09:00,1.9671,1.96715,1.967,1.967,135200000.0
2008-08-04 14:10:00,1.967,1.9673,1.9669,1.9673,179000000.0
2008-08-04 14:11:00,1.96735,1.96745,1.967,1.9671,237100000.0
2008-08-04 14:12:00,1.9671,1.96725,1.9671,1.9671,233200000.0
2008-08-04 14:13:00,1.96705,1.9671,1.9665,1.9666,313700000.0
2008-08-04 14:14:00,1.9666,1.9667,1.96625,1.96625,413400000.0
2008-08-04 14:15:00,1.96625,1.96645,1.9662,1.96635,207000000.0
2008-08-04 14:16:00,1.96635,1.9664,1.96625,1.9663,129100000.0
2008-08-04 14:17:00,1.9663,1.9664,1.96625,1.9663,205200000.0
2008-08-04 14:18:00,1.9663,1.9664,1.9662,1.96625,91800000.0
2008-08-04 14:19:00,1.96625,1.96625,1.9661,1.9661,138600000.0
2008-08-04 14:20:00,1.9661,1.96615,1.9659,1.966,471300002.0
2008-08-04 14:21:00,1.966,1.96625,1.96595,1.96615,237100000.0
2008-08-04 14:22:00,1.9662,1.96635,1.96595,1.9661,376700000.0
2008-08-04 14:23:00,1.96605,1.96635,1.966,1.9663,354600000.0
2008-08-04 14:24:00,1.96635,1.9664,1.96595,1.9661,318400001.0
2008-08-04 14:25:00,1.966,1.9665,1.96595,1.9664,452399999.0
2008-08-04 14:26:00,1.9664,1.96655,1.9662,1.9665,227900000.0
2008-08-04 14:27:00,1.9665,1.9667,1.9665,1.96655,289100000.0
2008-08-04 14:28:00,1.96655,1.9666,1.9663,1.9665,180800000.0
2008-08-04 14:29:00,1.9665,1.9666,1.96635,1.96635,291200000.0
2008-08-04 14:30:00,1.96635,1.96635,1.96555,1.96575,556600000.0
2008-08-04 14:31:00,1.96575,1.9658,1.9654,1.9654,276300000.0
2008-08-04 14:32:00,1.96535,1.9655,1.9652,1.9655,277000000.0
2008-08-04 14:33:00,1.9655,1.9657,1.96545,1.9657,298200000.0
2008-08-04 14:34:00,1.9657,1.9657,1.9655,1.9655,96100000.0
2008-08-04 14:35:00,1.9655,1.96585,1.9654,1.9656,257400000.0
2008-08-04 14:36:00,1.9656,1.9662,1.9655,1.9662,162200000.0
2008-08-04 14:37:00,1.96615,1.9663,1.96595,1.96605,216200000.0
2008-08-04 14:38:00,1.96605,1.9664,1.96605,1.9663,278200000.0
2008-08-04 14:39:00,1.9663,1.9664,1.96595,1.966,187400000.0
2008-08-04 14:40:00,1.966,1.9661,1.96575,1.9659,318200000.0
2008-08-04 14:41:00,1.9659,1.9659,1.96555,1.96555,169400000.0
2008-08-04 14:42:00,1.96555,1.96555,1.9654,1.9655,201100000.0
2008-08-04 14:43:00,1.9654,1.96585,1.9654,1.96575,193100000.0
2008-08-04 14:44:00,1.96575,1.9659,1.9657,1.9658,100200000.0
2008-08-04 14:45:00,1.9658,1.9663,1.9658,1.9662,246500000.0
2008-08-04 14:46:00,1.9662,1.9666,1.9662,1.9664,243100000.0
2008-08-04 14:47:00,1.9664,1.9666,1.9663,1.9664,228200000.0
2008-08-04 14:48:00,1.9664,1.9665,1.9663,1.96635,127100000.0
2008-08-04 14:49:00,1.9663,1.96635,1.9663,1.9663,163000000.0
2008-08-04 14:50:00,1.9663,1.9663,1.9658,1.9658,267900000.0
2008-08-04 14:51:00,1.9658,1.9659,1.9657,1.9657,109400000.0
2008-08-04 14:52:00,1.9657,1.9657,1.9654,1.9654,90800000.0
2008-08-04 14:53:00,1.9654,1.9655,1.9653,1.9653,148900000.0
2008-08-04 14:54:00,1.9654,1.9654,1.9653,1.96535,107300000.0
2008-08-04 14:55:00,1.96535,1.9655,1.96535,1.96545,166300000.0
2008-08-04 14:56:00,1.9655,1.9655,1.9654,1.96545,127100000.0
2008-08-04 14:57:00,1.9655,1.9659,1.96545,1.9658,281800000.0
2008-08-04 14:58:00,1.9657,1.9658,1.9657,1.9657,131200000.0
2008-08-04 14:59:00,1.9657,1.96615,1.9657,1.9661,127900000.0
2008-08-04 15:00:00,1.96615,1.96655,1.96605,1.9661,261100000.0
2008-08-04 15:01:00,1.9661,1.96625,1.96595,1.966,240100000.0
2008-08-04 15:02:00,1.96605,1.9666,1.96605,1.96655,192500000.0
2008-08-04 15:03:00,1.96655,1.9667,1.96655,1.96665,152800000.0
2008-08-04 15:04:00,1.96665,1.9667,1.9665,1.96655,92900000.0
2008-08-04 15:05:00,1.9665,1.96655,1.96625,1.9665,128300000.0
2008-08-04 15:06:00,1.9665,1.9672,1.9665,1.9671,219400000.0
2008-08-04 15:07:00,1.9671,1.9674,1.96705,1.9673,465100000.0
2008-08-04 15:08:00,1.9673,1.9674,1.9671,1.96715,170300000.0
2008-08-04 15:09:00,1.96715,1.9672,1.9669,1.9671,560999999.0
2008-08-04 15:10:00,1.9672,1.96725,1.96715,1.9672,213600000.0
2008-08-04 15:11:00,1.9672,1.9672,1.96695,1.967,593000000.0
2008-08-04 15:12:00,1.967,1.9671,1.96675,1.9668,384800000.0
2008-08-04 15:13:00,1.9668,1.9671,1.9668,1.96705,116500000.0
2008-08-04 15:14:00,1.96705,1.96735,1.9668,1.9668,395599999.0
2008-08-04 15:15:00,1.96685,1.967,1.96635,1.96635,374000000.0
2008-08-04 15:16:00,1.9664,1.9669,1.9662,1.96665,382300000.0
2008-08-04 15:17:00,1.96665,1.96705,1.96665,1.96695,264500000.0
2008-08-04 15:18:00,1.967,1.9675,1.967,1.96735,147100000.0
2008-08-04 15:19:00,1.96735,1.9675,1.9673,1.9674,72300000.0
2008-08-04 15:20:00,1.96755,1.96755,1.9673,1.9674,26300000.0
2008-08-04 15:21:00,1.9674,1.96745,1.96735,1.96745,68400000.0
2008-08-04 15:22:00,1.96745,1.9676,1.9674,1.9675,75100000.0
2008-08-04 15:23:00,1.96745,1.9675,1.9673,1.9673,100100000.0
2008-08-04 15:24:00,1.9673,1.9673,1.96715,1.96725,71700000.0
2008-08-04 15:25:00,1.9672,1.96725,1.96715,1.9672,86600000.0
2008-08-04 15:26:00,1.9672,1.9675,1.9672,1.9673,169900000.0
2008-08-04 15:27:00,1.9673,1.9674,1.96695,1.9674,224200000.0
2008-08-04 15:28:00,1.9674,1.9675,1.9672,1.9674,159600000.0
2008-08-04 15:29:00,1.9674,1.9674,1.96735,1.9674,88300000.0
2008-08-04 15:30:00,1.9674,1.96745,1.9672,1.96735,118000000.0
2008-08-04 15:31:00,1.9674,1.9674,1.9673,1.9674,153900000.0
2008-08-04 15:32:00,1.9673,1.9674,1.967,1.967,140700000.0
2008-08-04 15:33:00,1.967,1.96725,1.9669,1.96725,138700000.0
2008-08-04 15:34:00,1.9672,1.9673,1.9672,1.9673,52900000.0
2008-08-04 15:35:00,1.9673,1.9673,1.967,1.967,103000000.0
2008-08-04 15:36:00,1.967,1.96715,1.9668,1.9668,232600000.0
2008-08-04 15:37:00,1.9668,1.9668,1.96635,1.96635,251900000.0
2008-08-04 15:38:00,1.96635,1.96695,1.96635,1.9665,263100000.0
2008-08-04 15:39:00,1.96645,1.9665,1.9662,1.9665,237600000.0
2008-08-04 15:40:00,1.9664,1.9665,1.9663,1.9664,77200000.0
2008-08-04 15:41:00,1.9664,1.9668,1.9663,1.9666,182200000.0
2008-08-04 15:42:00,1.9666,1.9668,1.9664,1.9668,234100000.0
2008-08-04 15:43:00,1.9668,1.967,1.9662,1.96665,246600000.0
2008-08-04 15:44:00,1.96665,1.9669,1.9666,1.9669,76600000.0
2008-08-04 15:45:00,1.96695,1.9674,1.96695,1.9673,68900000.0
2008-08-04 15:46:00,1.96735,1.9674,1.9673,1.96735,163700000.0
2008-08-04 15:47:00,1.9674,1.9678,1.9674,1.9678,161800000.0
2008-08-04 15:48:00,1.9678,1.968,1.9677,1.96785,201700001.0
2008-08-04 15:49:00,1.9679,1.9681,1.9678,1.96805,161400000.0
2008-08-04 15:50:00,1.96805,1.96855,1.96805,1.96855,403700000.0
2008-08-04 15:51:00,1.9686,1.9692,1.96855,1.9689,386999999.0
2008-08-04 15:52:00,1.9689,1.9689,1.9685,1.9685,195900000.0
2008-08-04 15:53:00,1.9685,1.9685,1.968,1.9683,247600000.0
2008-08-04 15:54:00,1.9683,1.96835,1.96815,1.96815,142300000.0
2008-08-04 15:55:00,1.96815,1.96825,1.9681,1.96815,56600000.0
2008-08-04 15:56:00,1.96815,1.9683,1.9681,1.96825,134900000.0
2008-08-04 15:57:00,1.96825,1.9684,1.9682,1.9682,164600000.0
2008-08-04 15:58:00,1.9682,1.96835,1.96815,1.9683,274600000.0
2008-08-04 15:59:00,1.9683,1.9685,1.9682,1.9683,281800000.0
2008-08-04 16:00:00,1.96825,1.96825,1.96745,1.968,277800000.0
2008-08-04 16:01:00,1.968,1.9689,1.968,1.9686,516400000.0
2008-08-04 16:02:00,1.9686,1.9688,1.9682,1.9684,411700000.0
2008-08-04 16:03:00,1.9684,1.9687,1.96795,1.9687,357100000.0
2008-08-04 16:04:00,1.96875,1.9688,1.96845,1.9687,252000000.0
2008-08-04 16:05:00,1.9687,1.9687,1.96785,1.9679,267400000.0
2008-08-04 16:06:00,1.96795,1.96875,1.9679,1.96865,288300000.0
2008-08-04 16:07:00,1.96865,1.96875,1.96825,1.9683,257299999.0
2008-08-04 16:08:00,1.9683,1.96835,1.968,1.96805,249300000.0
2008-08-04 16:09:00,1.96805,1.9682,1.9675,1.9682,325900000.0
2008-08-04 16:10:00,1.9682,1.9684,1.96815,1.96835,193600000.0
2008-08-04 16:11:00,1.9684,1.96855,1.9682,1.96855,221700000.0
2008-08-04 16:12:00,1.9685,1.96935,1.9684,1.96935,426400000.0
2008-08-04 16:13:00,1.9693,1.9696,1.9693,1.96945,484700001.0
2008-08-04 16:14:00,1.96945,1.96965,1.9693,1.9694,380100002.0
2008-08-04 16:15:00,1.9694,1.97065,1.9694,1.9706,569000000.0
2008-08-04 16:16:00,1.97055,1.9707,1.97005,1.97005,267600001.0
2008-08-04 16:17:00,1.97,1.97035,1.96995,1.97015,197100000.0
2008-08-04 16:18:00,1.97015,1.9706,1.9701,1.9705,276200000.0
2008-08-04 16:19:00,1.9706,1.9708,1.97055,1.97075,234300000.0
2008-08-04 16:20:00,1.97075,1.97175,1.97075,1.97125,602699999.0
2008-08-04 16:21:00,1.9712,1.97135,1.9708,1.9708,332600000.0
2008-08-04 16:22:00,1.9708,1.97135,1.9707,1.97135,430200000.0
2008-08-04 16:23:00,1.9713,1.9718,1.97125,1.97145,379599999.0
2008-08-04 16:24:00,1.97145,1.97145,1.97115,1.97125,498600000.0
2008-08-04 16:25:00,1.97125,1.97145,1.9711,1.9711,401100000.0
2008-08-04 16:26:00,1.9712,1.9713,1.97075,1.9709,471654821.0
2008-08-04 16:27:00,1.97085,1.9709,1.9707,1.9707,371400000.0
2008-08-04 16:28:00,1.9707,1.97075,1.97015,1.9702,407700000.0
2008-08-04 16:29:00,1.9702,1.9702,1.96995,1.97,362600000.0
2008-08-04 16:30:00,1.97,1.97035,1.97,1.9702,404200000.0
2008-08-04 16:31:00,1.9702,1.97025,1.9696,1.9697,385600000.0
2008-08-04 16:32:00,1.9697,1.96995,1.96945,1.96985,552000003.0
2008-08-04 16:33:00,1.96985,1.97025,1.9698,1.97025,275800000.0
2008-08-04 16:34:00,1.97025,1.97025,1.96965,1.96975,293800000.0
2008-08-04 16:35:00,1.9697,1.9702,1.9697,1.97015,251300000.0
2008-08-04 16:36:00,1.9702,1.9702,1.96995,1.96995,247600000.0
2008-08-04 16:37:00,1.96995,1.9702,1.96995,1.97015,202300000.0
2008-08-04 16:38:00,1.97015,1.9702,1.97,1.97015,198100000.0
2008-08-04 16:39:00,1.97015,1.97035,1.97015,1.9703,127800000.0
2008-08-04 16:40:00,1.9703,1.9704,1.97015,1.97025,189500000.0
2008-08-04 16:41:00,1.97025,1.9704,1.96995,1.9703,332500000.0
2008-08-04 16:42:00,1.97025,1.97025,1.9698,1.9698,146500000.0
2008-08-04 16:43:00,1.9698,1.9698,1.96925,1.9693,583600000.0
2008-08-04 16:44:00,1.9693,1.9696,1.9693,1.9694,309500000.0
2008-08-04 16:45:00,1.96945,1.9695,1.96915,1.9692,286100000.0
2008-08-04 16:46:00,1.9692,1.9692,1.9688,1.9688,331300000.0
2008-08-04 16:47:00,1.9689,1.9689,1.9685,1.96855,321400000.0
2008-08-04 16:48:00,1.9686,1.9688,1.9684,1.9684,175700000.0
2008-08-04 16:49:00,1.9684,1.9685,1.96805,1.96825,558399999.0
2008-08-04 16:50:00,1.96825,1.9683,1.968,1.968,583400000.0
2008-08-04 16:51:00,1.968,1.9681,1.9678,1.9678,290300000.0
2008-08-04 16:52:00,1.96785,1.968,1.9674,1.9674,372300000.0
2008-08-04 16:53:00,1.9675,1.9679,1.9675,1.9677,339500000.0
2008-08-04 16:54:00,1.96765,1.968,1.96765,1.9678,276100000.0
2008-08-04 16:55:00,1.9678,1.968,1.96765,1.9677,387400000.0
2008-08-04 16:56:00,1.9677,1.9677,1.9671,1.96715,481400000.0
2008-08-04 16:57:00,1.9671,1.9671,1.9663,1.96645,512600002.0
2008-08-04 16:58:00,1.96645,1.9665,1.96605,1.96605,367000000.0
2008-08-04 16:59:00,1.96615,1.96625,1.9655,1.9656,677400001.0
2008-08-04 17:00:00,1.96565,1.966,1.9654,1.9658,755200001.0
2008-08-04 17:01:00,1.9658,1.9659,1.9655,1.96575,473500001.0
2008-08-04 17:02:00,1.96575,1.9659,1.9656,1.9656,285835000.0
2008-08-04 17:03:00,1.96565,1.9657,1.9651,1.96535,776200001.0
2008-08-04 17:04:00,1.96535,1.9655,1.9653,1.9653,336300000.0
2008-08-04 17:05:00,1.9653,1.9655,1.9652,1.96545,316100000.0
2008-08-04 17:06:00,1.96545,1.9662,1.96545,1.9661,312100000.0
2008-08-04 17:07:00,1.9661,1.9663,1.966,1.9662,442900000.0
2008-08-04 17:08:00,1.96625,1.96645,1.96615,1.9664,175100000.0
2008-08-04 17:09:00,1.96635,1.96645,1.9663,1.9664,316400000.0
2008-08-04 17:10:00,1.9664,1.9665,1.9663,1.9664,173700000.0
2008-08-04 17:11:00,1.9663,1.9664,1.9658,1.9658,263700000.0
2008-08-04 17:12:00,1.96585,1.9661,1.96575,1.9658,122700000.0
2008-08-04 17:13:00,1.9658,1.96605,1.9658,1.9659,296000000.0
2008-08-04 17:14:00,1.9659,1.9661,1.9656,1.9657,370600000.0
2008-08-04 17:15:00,1.9657,1.9661,1.9657,1.96605,197300000.0
2008-08-04 17:16:00,1.966,1.966,1.9655,1.9655,198700000.0
2008-08-04 17:17:00,1.9655,1.9658,1.9655,1.96565,283000000.0
2008-08-04 17:18:00,1.96565,1.9659,1.9656,1.9658,230500000.0
2008-08-04 17:19:00,1.9658,1.9661,1.96575,1.9658,151100000.0
2008-08-04 17:20:00,1.9658,1.96585,1.9655,1.9656,436700000.0
2008-08-04 17:21:00,1.9656,1.96575,1.9654,1.9655,460400000.0
2008-08-04 17:22:00,1.9655,1.9655,1.96515,1.96515,358799999.0
2008-08-04 17:23:00,1.96515,1.9652,1.96495,1.965,456100000.0
2008-08-04 17:24:00,1.965,1.9651,1.96495,1.9651,308900000.0
2008-08-04 17:25:00,1.9651,1.9651,1.965,1.9651,146200000.0
2008-08-04 17:26:00,1.9651,1.9651,1.96465,1.96495,388800000.0
2008-08-04 17:27:00,1.9649,1.9651,1.96475,1.9648,287500000.0
2008-08-04 17:28:00,1.9648,1.9648,1.9643,1.96445,356600000.0
2008-08-04 17:29:00,1.9645,1.9649,1.9644,1.9649,213900000.0
2008-08-04 17:30:00,1.96485,1.9651,1.9643,1.9643,400900000.0
2008-08-04 17:31:00,1.9643,1.9643,1.9635,1.9635,302300000.0
2008-08-04 17:32:00,1.9635,1.9638,1.9627,1.963,768700000.0
2008-08-04 17:33:00,1.963,1.9632,1.96135,1.9616,474799999.0
2008-08-04 17:34:00,1.9616,1.96185,1.9613,1.9614,513900004.0
2008-08-04 17:35:00,1.96145,1.9619,1.9613,1.9617,450699999.0
2008-08-04 17:36:00,1.96165,1.962,1.9616,1.962,332500000.0
2008-08-04 17:37:00,1.96195,1.9622,1.9616,1.96185,258500000.0
2008-08-04 17:38:00,1.9619,1.962,1.9616,1.96165,221700000.0
2008-08-04 17:39:00,1.9616,1.96195,1.9613,1.9618,503700000.0
2008-08-04 17:40:00,1.9618,1.9618,1.96085,1.9611,436000000.0
2008-08-04 17:41:00,1.9611,1.9614,1.96095,1.9613,216400000.0
2008-08-04 17:42:00,1.9613,1.96155,1.96095,1.9615,362500000.0
2008-08-04 17:43:00,1.9615,1.962,1.9615,1.96195,322500000.0
2008-08-04 17:44:00,1.962,1.9622,1.9617,1.9617,223900000.0
2008-08-04 17:45:00,1.9617,1.9617,1.9611,1.9612,364500001.0
2008-08-04 17:46:00,1.9612,1.9617,1.96115,1.9615,247600000.0
2008-08-04 17:47:00,1.9615,1.9618,1.9615,1.96175,414300000.0
2008-08-04 17:48:00,1.96175,1.96185,1.9613,1.9615,445200000.0
2008-08-04 17:49:00,1.9615,1.9618,1.9611,1.9614,446100000.0
2008-08-04 17:50:00,1.9614,1.96145,1.96045,1.96055,468800000.0
2008-08-04 17:51:00,1.96055,1.96075,1.9605,1.96055,311700000.0
2008-08-04 17:52:00,1.9605,1.9606,1.96035,1.9605,449500000.0
2008-08-04 17:53:00,1.9605,1.9606,1.9603,1.96035,300500000.0
2008-08-04 17:54:00,1.96035,1.9605,1.9603,1.96045,168400000.0
2008-08-04 17:55:00,1.96045,1.9605,1.96025,1.9604,384700003.0
2008-08-04 17:56:00,1.9604,1.96045,1.9603,1.9604,65300000.0
2008-08-04 17:57:00,1.9604,1.9606,1.96035,1.9606,79800000.0
2008-08-04 17:58:00,1.9606,1.9607,1.96035,1.96045,327700000.0
2008-08-04 17:59:00,1.96045,1.9605,1.96035,1.9604,131500000.0
2008-08-04 18:00:00,1.9604,1.9605,1.9603,1.9603,183000000.0
2008-08-04 18:01:00,1.9603,1.9604,1.9603,1.9603,163200000.0
2008-08-04 18:02:00,1.9603,1.96035,1.96,1.9601,208100000.0
2008-08-04 18:03:00,1.9601,1.9601,1.95995,1.9601,330100000.0
2008-08-04 18:04:00,1.9601,1.9607,1.9601,1.9606,367800000.0
2008-08-04 18:05:00,1.9607,1.9607,1.96055,1.9607,189800000.0
2008-08-04 18:06:00,1.9607,1.96115,1.96065,1.9608,431400000.0
2008-08-04 18:07:00,1.9608,1.96125,1.9607,1.9612,236800000.0
2008-08-04 18:08:00,1.9612,1.9612,1.9608,1.9609,282100000.0
2008-08-04 18:09:00,1.9609,1.96115,1.96075,1.9611,253100000.0
2008-08-04 18:10:00,1.9611,1.9613,1.9607,1.9607,204300000.0
2008-08-04 18:11:00,1.9607,1.9607,1.9605,1.9607,228000000.0
2008-08-04 18:12:00,1.9607,1.96115,1.9607,1.96115,382500000.0
2008-08-04 18:13:00,1.96115,1.9612,1.96105,1.96105,265500000.0
2008-08-04 18:14:00,1.96105,1.96105,1.961,1.961,102500000.0
2008-08-04 18:15:00,1.961,1.961,1.96095,1.961,134400000.0
2008-08-04 18:16:00,1.961,1.9614,1.96095,1.9614,225400000.0
2008-08-04 18:17:00,1.9613,1.9615,1.9612,1.96125,266900000.0
2008-08-04 18:18:00,1.96125,1.9614,1.9612,1.96135,119400000.0
2008-08-04 18:19:00,1.96135,1.9616,1.9613,1.9615,247000000.0
2008-08-04 18:20:00,1.9615,1.9615,1.96115,1.9615,469700000.0
2008-08-04 18:21:00,1.9615,1.9616,1.96125,1.9614,303800000.0
2008-08-04 18:22:00,1.9614,1.9617,1.9613,1.9616,223600000.0
2008-08-04 18:23:00,1.9617,1.96205,1.9617,1.962,236600000.0
2008-08-04 18:24:00,1.962,1.9623,1.96195,1.96215,223399999.0
2008-08-04 18:25:00,1.96215,1.96225,1.96205,1.96225,82200000.0
2008-08-04 18:26:00,1.9622,1.9622,1.96205,1.96215,74000000.0
2008-08-04 18:27:00,1.96215,1.96215,1.9618,1.9618,73800000.0
2008-08-04 18:28:00,1.9618,1.9619,1.96165,1.9618,90200000.0
2008-08-04 18:29:00,1.9618,1.9618,1.96155,1.96155,276800000.0
2008-08-04 18:30:00,1.96155,1.9616,1.96145,1.96145,156000000.0
2008-08-04 18:31:00,1.96145,1.9615,1.96145,1.96145,32400000.0
2008-08-04 18:32:00,1.96145,1.96145,1.9614,1.9614,97900000.0
2008-08-04 18:33:00,1.9614,1.9614,1.9613,1.9614,47500000.0
2008-08-04 18:34:00,1.9614,1.9614,1.96135,1.96135,5000000.0
2008-08-04 18:35:00,1.9613,1.9614,1.9612,1.9613,286800000.0
2008-08-04 18:36:00,1.9613,1.9613,1.9612,1.96125,162400000.0
2008-08-04 18:37:00,1.96125,1.96185,1.9612,1.9618,226800000.0
2008-08-04 18:38:00,1.9618,1.9619,1.9618,1.96185,201100000.0
2008-08-04 18:39:00,1.96185,1.962,1.96185,1.962,53700000.0
2008-08-04 18:40:00,1.962,1.9623,1.962,1.9623,136000000.0
2008-08-04 18:41:00,1.9623,1.9623,1.96215,1.9622,214300000.0
2008-08-04 18:42:00,1.9622,1.96225,1.96195,1.96195,198600000.0
2008-08-04 18:43:00,1.962,1.96205,1.9618,1.96185,420500002.0
2008-08-04 18:44:00,1.96185,1.962,1.9616,1.9616,256300000.0
2008-08-04 18:45:00,1.9616,1.9617,1.9615,1.9616,192200000.0
2008-08-04 18:46:00,1.9616,1.96165,1.96155,1.9616,127200000.0
2008-08-04 18:47:00,1.9616,1.9616,1.9616,1.9616,51200000.0
2008-08-04 18:48:00,1.9616,1.96175,1.9616,1.9617,117300000.0
2008-08-04 18:49:00,1.96175,1.9619,1.9615,1.9617,301500000.0
2008-08-04 18:50:00,1.9617,1.962,1.9617,1.9619,194700000.0
2008-08-04 18:51:00,1.9619,1.9619,1.9615,1.9618,377700000.0
2008-08-04 18:52:00,1.9617,1.9617,1.9616,1.9616,50300000.0
2008-08-04 18:53:00,1.9616,1.9616,1.9615,1.9615,23000000.0
2008-08-04 18:54:00,1.96128,1.96153,1.96117,1.96129,418600000.0
2008-08-04 18:55:00,1.9615,1.96185,1.9615,1.96185,163700000.0
2008-08-04 18:56:00,1.96185,1.9623,1.96185,1.9622,217500000.0
2008-08-04 18:57:00,1.9622,1.9623,1.9622,1.9622,52800000.0
2008-08-04 18:58:00,1.96225,1.96225,1.96215,1.9622,121800000.0
2008-08-04 18:59:00,1.9622,1.9623,1.96215,1.9623,235800000.0
2008-08-04 19:00:00,1.96225,1.96225,1.9621,1.9622,194500001.0
2008-08-04 19:01:00,1.9622,1.9622,1.9622,1.9622,28300000.0
2008-08-04 19:02:00,1.9622,1.9622,1.9622,1.9622,35800000.0
2008-08-04 19:03:00,1.9622,1.96225,1.96195,1.9622,335199998.0
2008-08-04 19:04:00,1.9622,1.9622,1.962,1.962,124300000.0
2008-08-04 19:05:00,1.962,1.962,1.96195,1.962,47500000.0
2008-08-04 19:06:00,1.962,1.96205,1.962,1.962,76100000.0
2008-08-04 19:07:00,1.962,1.962,1.9618,1.9618,84200000.0
2008-08-04 19:08:00,1.9618,1.9618,1.96175,1.9618,45600000.0
2008-08-04 19:09:00,1.9618,1.9618,1.9618,1.9618,11300000.0
2008-08-04 19:10:00,1.9618,1.9618,1.9618,1.9618,12800000.0
2008-08-04 19:11:00,1.9618,1.9618,1.9614,1.9615,215500000.0
2008-08-04 19:12:00,1.9615,1.96165,1.96145,1.96165,123500000.0
2008-08-04 19:13:00,1.96165,1.9618,1.9616,1.9617,82500000.0
2008-08-04 19:14:00,1.9618,1.9619,1.9618,1.9618,35600000.0
2008-08-04 19:15:00,1.9618,1.9619,1.9617,1.9617,61800000.0
2008-08-04 19:16:00,1.9617,1.9618,1.9617,1.9618,125400001.0
2008-08-04 19:17:00,1.9618,1.9623,1.9618,1.9621,393300003.0
2008-08-04 19:18:00,1.96205,1.96215,1.96185,1.96205,280400000.0
2008-08-04 19:19:00,1.9621,1.9621,1.9619,1.962,210800000.0
2008-08-04 19:20:00,1.96195,1.96205,1.9619,1.9619,186800000.0
2008-08-04 19:21:00,1.9619,1.962,1.9619,1.962,46500000.0
2008-08-04 19:22:00,1.962,1.9621,1.962,1.9621,56900000.0
2008-08-04 19:23:00,1.9621,1.9622,1.962,1.9621,78600000.0
2008-08-04 19:24:00,1.96205,1.96205,1.96185,1.96185,66300000.0
2008-08-04 19:25:00,1.96185,1.9621,1.9618,1.962,128100000.0
2008-08-04 19:26:00,1.962,1.962,1.9619,1.96195,38400000.0
2008-08-04 19:27:00,1.96195,1.96195,1.96195,1.96195,13000000.0
2008-08-04 19:28:00,1.96195,1.9621,1.96195,1.9621,53300000.0
2008-08-04 19:29:00,1.9621,1.9621,1.96195,1.96195,93500000.0
2008-08-04 19:30:00,1.962,1.9621,1.9618,1.9619,132200000.0
2008-08-04 19:31:00,1.9619,1.9619,1.96175,1.9618,114300000.0
2008-08-04 19:32:00,1.96185,1.96185,1.9618,1.9618,48500000.0
2008-08-04 19:33:00,1.9618,1.96205,1.96175,1.96205,63800000.0
2008-08-04 19:34:00,1.962,1.9623,1.962,1.9622,117000000.0
2008-08-04 19:35:00,1.9622,1.96225,1.9622,1.96225,156800000.0
2008-08-04 19:36:00,1.96225,1.9624,1.9622,1.96225,262699998.0
2008-08-04 19:37:00,1.9623,1.9623,1.96215,1.96215,52100000.0
2008-08-04 19:38:00,1.9622,1.96235,1.96215,1.96225,146299999.0
2008-08-04 19:39:00,1.9623,1.9623,1.9622,1.96225,41700001.0
2008-08-04 19:40:00,1.96226,1.96239,1.96196,1.96239,63100000.0
2008-08-04 19:41:00,1.96225,1.96225,1.96215,1.9622,59100000.0
2008-08-04 19:42:00,1.96225,1.96235,1.9621,1.96225,187700000.0
2008-08-04 19:43:00,1.9623,1.96235,1.96225,1.96225,40200000.0
2008-08-04 19:44:00,1.9623,1.9623,1.96215,1.9622,110100001.0
2008-08-04 19:45:00,1.9622,1.96225,1.9622,1.9622,17700000.0
2008-08-04 19:46:00,1.9623,1.9623,1.96215,1.9622,51499999.0
2008-08-04 19:47:00,1.9622,1.9622,1.9622,1.9622,46300000.0
2008-08-04 19:48:00,1.9622,1.9622,1.9622,1.9622,13500000.0
2008-08-04 19:49:00,1.96225,1.9623,1.9622,1.9622,165700002.0
2008-08-04 19:50:00,1.96225,1.9624,1.96215,1.96235,546500000.0
2008-08-04 19:51:00,1.96235,1.96235,1.9621,1.96215,206000002.0
2008-08-04 19:52:00,1.9622,1.9622,1.9622,1.9622,64700000.0
2008-08-04 19:53:00,1.9623,1.96235,1.96225,1.9623,248899999.0
2008-08-04 19:54:00,1.9623,1.9623,1.96215,1.96225,260999998.0
2008-08-04 19:55:00,1.9622,1.96225,1.9622,1.96225,131799999.0
2008-08-04 19:56:00,1.9623,1.9623,1.9622,1.9623,181999997.0
2008-08-04 19:57:00,1.9623,1.9623,1.96215,1.9622,316400002.0
2008-08-04 19:58:00,1.96225,1.96225,1.96225,1.96225,1600000.0
2008-08-04 19:59:00,1.9623,1.9623,1.9622,1.9622,33200000.0
2008-08-04 20:00:00,1.96225,1.96225,1.96215,1.96215,115700004.0
2008-08-04 20:01:00,1.9622,1.96235,1.96215,1.9623,219200004.0
2008-08-04 20:02:00,1.9624,1.9624,1.96215,1.9622,216300000.0
2008-08-04 20:03:00,1.9622,1.9622,1.96215,1.96215,41400000.0
2008-08-04 20:04:00,1.9622,1.9623,1.96215,1.9623,218700002.0
2008-08-04 20:05:00,1.9623,1.9623,1.9623,1.9623,12900000.0
2008-08-04 20:06:00,1.9623,1.9623,1.9623,1.9623,25800000.0
2008-08-04 20:07:00,1.9623,1.9623,1.9622,1.9622,103200000.0
2008-08-04 20:08:00,1.9622,1.96235,1.9622,1.9623,150600005.0
2008-08-04 20:09:00,1.9623,1.9625,1.96225,1.96225,264699996.0
2008-08-04 20:10:00,1.96225,1.9624,1.96215,1.96215,246800000.0
2008-08-04 20:11:00,1.9622,1.9624,1.9622,1.96235,214700000.0
2008-08-04 20:12:00,1.96235,1.9628,1.96225,1.9624,426000001.0
2008-08-04 20:13:00,1.9624,1.9624,1.96235,1.9624,83700000.0
2008-08-04 20:14:00,1.9624,1.96255,1.9624,1.96255,57600000.0
2008-08-04 20:15:00,1.96255,1.96265,1.96255,1.96255,81400000.0
2008-08-04 20:16:00,1.96265,1.96265,1.96265,1.96265,59600000.0
2008-08-04 20:17:00,1.96265,1.9628,1.96265,1.9627,226500000.0
2008-08-04 20:18:00,1.96265,1.96265,1.96265,1.96265,17700000.0
2008-08-04 20:19:00,1.96265,1.96265,1.9626,1.9626,130000000.0
2008-08-04 20:20:00,1.9626,1.96275,1.9626,1.96275,69900000.0
2008-08-04 20:21:00,1.96275,1.9628,1.9627,1.9627,278700001.0
2008-08-04 20:22:00,1.9627,1.9627,1.9626,1.9626,265500000.0
2008-08-04 20:23:00,1.9626,1.96265,1.9626,1.9626,150400000.0
2008-08-04 20:24:00,1.9626,1.9626,1.9626,1.9626,45000000.0
2008-08-04 20:25:00,1.9626,1.9626,1.96255,1.96255,84900000.0
2008-08-04 20:26:00,1.9626,1.9626,1.96255,1.96255,34200000.0
2008-08-04 20:27:00,1.96255,1.9626,1.96255,1.9626,76700000.0
2008-08-04 20:28:00,1.9626,1.9626,1.9625,1.9625,125900000.0
2008-08-04 20:29:00,1.9625,1.9625,1.96225,1.9623,207800000.0
2008-08-04 20:30:00,1.96225,1.9623,1.962,1.9621,153900000.0
2008-08-04 20:31:00,1.96215,1.9627,1.96215,1.9626,242900000.0
2008-08-04 20:32:00,1.9626,1.9627,1.96255,1.9626,53600000.0
2008-08-04 20:33:00,1.9626,1.9626,1.9626,1.9626,25500000.0
2008-08-04 20:34:00,1.9626,1.9626,1.9625,1.9626,102300000.0
2008-08-04 20:35:00,1.96255,1.9626,1.96245,1.9625,86600000.0
2008-08-04 20:36:00,1.9625,1.9626,1.9625,1.9625,43700000.0
2008-08-04 20:37:00,1.9626,1.9628,1.96255,1.9628,59400000.0
2008-08-04 20:38:00,1.9628,1.9628,1.96255,1.96255,61600000.0
2008-08-04 20:39:00,1.96255,1.9626,1.96255,1.9626,31200000.0
2008-08-04 20:40:00,1.9626,1.9628,1.9626,1.9627,276000000.0
2008-08-04 20:41:00,1.9627,1.9628,1.9627,1.96275,95500000.0
2008-08-04 20:42:00,1.9628,1.96285,1.96275,1.9628,183100000.0
2008-08-04 20:43:00,1.9628,1.96285,1.9628,1.9628,79400000.0
2008-08-04 20:44:00,1.9628,1.9629,1.9628,1.96285,93200000.0
2008-08-04 20:45:00,1.9628,1.9629,1.9626,1.9627,403500000.0
2008-08-04 20:46:00,1.96275,1.96295,1.96275,1.9629,266300000.0
2008-08-04 20:47:00,1.963,1.963,1.96285,1.9629,73700000.0
2008-08-04 20:48:00,1.9629,1.9629,1.9629,1.9629,84500000.0
2008-08-04 20:49:00,1.9629,1.9633,1.9629,1.9632,243600000.0
2008-08-04 20:50:00,1.96325,1.9633,1.9632,1.96325,146400000.0
2008-08-04 20:51:00,1.96325,1.96325,1.9632,1.96325,58400000.0
2008-08-04 20:52:00,1.96325,1.96335,1.9632,1.96335,102800000.0
2008-08-04 20:53:00,1.9633,1.96355,1.9633,1.9635,120600000.0
2008-08-04 20:54:00,1.9635,1.9635,1.96345,1.96345,62000000.0
2008-08-04 20:55:00,1.9635,1.96355,1.96335,1.9635,42000000.0
2008-08-04 20:56:00,1.9635,1.9635,1.96335,1.96335,47500000.0
2008-08-04 20:57:00,1.96335,1.9635,1.9633,1.9633,137600000.0
2008-08-04 20:58:00,1.9633,1.9633,1.9633,1.9633,155300000.0
2008-08-04 20:59:00,1.9633,1.9633,1.96305,1.96305,164700000.0
2008-08-04 21:00:00,1.96305,1.9633,1.96305,1.9631,254300001.0
2008-08-04 21:01:00,1.9631,1.9631,1.9628,1.9628,225700000.0
2008-08-04 21:02:00,1.9628,1.9629,1.9628,1.96285,58100000.0
2008-08-04 21:03:00,1.96285,1.9633,1.96285,1.9632,190400000.0
2008-08-04 21:04:00,1.96325,1.9634,1.96325,1.96335,161700000.0
2008-08-04 21:05:00,1.96335,1.9634,1.96325,1.96325,25500000.0
2008-08-04 21:06:00,1.9634,1.9634,1.96325,1.96325,27700000.0
2008-08-04 21:07:00,1.96325,1.9633,1.9631,1.9633,33600000.0
2008-08-04 21:08:00,1.96325,1.9633,1.9632,1.9632,55400000.0
2008-08-04 21:09:00,1.96325,1.9633,1.9632,1.9632,44600000.0
2008-08-04 21:10:00,1.9632,1.96325,1.96305,1.96315,123200000.0
2008-08-04 21:11:00,1.9632,1.9632,1.96315,1.96315,5000000.0
2008-08-04 21:12:00,1.9631,1.9632,1.9631,1.9632,9700000.0
2008-08-04 21:13:00,1.9632,1.9634,1.9632,1.9634,65600000.0
2008-08-04 21:14:00,1.9634,1.9634,1.9633,1.96335,31200000.0
2008-08-04 21:15:00,1.96335,1.96335,1.9633,1.9633,22500000.0
2008-08-04 21:16:00,1.9633,1.9633,1.9633,1.9633,31100000.0
2008-08-04 21:17:00,1.96325,1.9635,1.96315,1.96325,112000000.0
2008-08-04 21:18:00,1.9633,1.9635,1.96315,1.96345,252199999.0
2008-08-04 21:19:00,1.9634,1.9635,1.96325,1.96325,48900000.0
2008-08-04 21:20:00,1.96325,1.96335,1.96325,1.96335,19200000.0
2008-08-04 21:21:00,1.9634,1.9634,1.96325,1.96335,23700000.0
2008-08-04 21:22:00,1.96335,1.9636,1.96335,1.9635,104200000.0
2008-08-04 21:23:00,1.9635,1.9636,1.9635,1.9635,88100000.0
2008-08-04 21:24:00,1.9635,1.9635,1.9634,1.9634,90600000.0
2008-08-04 21:25:00,1.9634,1.9636,1.9634,1.9635,169200000.0
2008-08-04 21:26:00,1.9635,1.9636,1.9633,1.9634,148799999.0
2008-08-04 21:27:00,1.9634,1.9635,1.96335,1.9635,77300000.0
2008-08-04 21:28:00,1.9635,1.9636,1.9633,1.96345,313800000.0
2008-08-04 21:29:00,1.96345,1.96345,1.9633,1.9633,25600000.0
2008-08-04 21:30:00,1.9633,1.9633,1.9632,1.9632,38600000.0
2008-08-04 21:31:00,1.9632,1.9633,1.9632,1.9633,30600000.0
2008-08-04 21:32:00,1.9633,1.96335,1.9633,1.96335,14100000.0
2008-08-04 21:33:00,1.9633,1.9634,1.9631,1.9631,131100000.0
2008-08-04 21:34:00,1.9631,1.9634,1.9631,1.9633,130900000.0
2008-08-04 21:35:00,1.96325,1.96325,1.96325,1.96325,11800000.0
2008-08-04 21:36:00,1.96325,1.96325,1.96325,1.96325,7900000.0
2008-08-04 21:37:00,1.96325,1.9633,1.96325,1.9633,8200000.0
2008-08-04 21:38:00,1.9633,1.9633,1.96325,1.96325,3000000.0
2008-08-04 21:39:00,1.96335,1.9634,1.9633,1.9633,34800000.0
2008-08-04 21:40:00,1.9633,1.9633,1.96325,1.96325,27700000.0
2008-08-04 21:41:00,1.96325,1.96325,1.9632,1.9632,25400000.0
2008-08-04 21:42:00,1.9632,1.9632,1.9632,1.9632,20300000.0
2008-08-04 21:43:00,1.96325,1.9634,1.96325,1.9634,59600000.0
2008-08-04 21:44:00,1.9634,1.9634,1.96335,1.96335,17800000.0
2008-08-04 21:45:00,1.96335,1.96335,1.9633,1.9633,22800000.0
2008-08-04 21:46:00,1.96325,1.9633,1.9632,1.9632,12100000.0
2008-08-04 21:47:00,1.9632,1.9632,1.96235,1.96255,345600000.0
2008-08-04 21:48:00,1.9626,1.96295,1.9626,1.9629,202900000.0
2008-08-04 21:49:00,1.9629,1.96295,1.9628,1.9628,20800000.0
2008-08-04 21:50:00,1.9628,1.9628,1.96275,1.96275,13500000.0
2008-08-04 21:51:00,1.96275,1.96275,1.9627,1.9627,7700000.0
2008-08-04 21:52:00,1.9627,1.9627,1.9627,1.9627,18000000.0
2008-08-04 21:53:00,1.9627,1.963,1.9627,1.9629,206500000.0
2008-08-04 21:54:00,1.9629,1.963,1.9629,1.963,58800000.0
2008-08-04 21:55:00,1.9629,1.9631,1.9629,1.9629,174200000.0
2008-08-04 21:56:00,1.9629,1.9629,1.96275,1.96275,55800000.0
2008-08-04 21:57:00,1.9628,1.9631,1.9628,1.9631,92400000.0
2008-08-04 21:58:00,1.963,1.9631,1.9629,1.963,124000000.0
2008-08-04 21:59:00,1.96295,1.963,1.96285,1.9629,30200000.0
2008-08-04 22:00:00,1.9629,1.9629,1.9628,1.9628,20800000.0
2008-08-04 22:01:00,1.9628,1.9628,1.9625,1.9625,39300000.0
2008-08-04 22:02:00,1.9625,1.9627,1.9625,1.9626,69400000.0
2008-08-04 22:03:00,1.96265,1.9627,1.96265,1.9627,8700000.0
2008-08-04 22:04:00,1.9628,1.9628,1.9628,1.9628,15000000.0
2008-08-04 22:05:00,1.9628,1.9628,1.9628,1.9628,8400000.0
2008-08-04 22:06:00,1.96275,1.9628,1.9627,1.9628,47900000.0
2008-08-04 22:07:00,1.9628,1.9628,1.96275,1.9628,19000000.0
2008-08-04 22:08:00,1.9628,1.9628,1.96275,1.9628,36200000.0
2008-08-04 22:09:00,1.96275,1.9628,1.9625,1.9627,245300000.0
2008-08-04 22:10:00,1.9627,1.9627,1.96265,1.96265,20200000.0
2008-08-04 22:11:00,1.96265,1.9627,1.96255,1.96255,39400000.0
2008-08-04 22:12:00,1.96255,1.9626,1.9621,1.96235,129500000.0
2008-08-04 22:13:00,1.9624,1.9625,1.9624,1.9625,13000000.0
2008-08-04 22:14:00,1.96245,1.9625,1.96235,1.9624,47100000.0
2008-08-04 22:15:00,1.9624,1.96265,1.9624,1.96255,49600000.0
2008-08-04 22:16:00,1.9626,1.9626,1.96255,1.96255,37300000.0
2008-08-04 22:17:00,1.96255,1.96275,1.9625,1.9626,108700000.0
2008-08-04 22:18:00,1.9626,1.96275,1.96245,1.9625,99900000.0
2008-08-04 22:19:00,1.9626,1.9626,1.9625,1.96255,79800000.0
2008-08-04 22:20:00,1.9626,1.96275,1.9625,1.96255,185500000.0
2008-08-04 22:21:00,1.9626,1.96265,1.9626,1.9626,32500000.0
2008-08-04 22:22:00,1.9628,1.96305,1.96265,1.96295,103700000.0
2008-08-04 22:23:00,1.96305,1.9631,1.963,1.96305,59000000.0
2008-08-04 22:24:00,1.96305,1.96305,1.96295,1.96295,25500000.0
2008-08-04 22:25:00,1.96285,1.96285,1.96255,1.96255,65500000.0
2008-08-04 22:26:00,1.96255,1.9626,1.96255,1.9626,10600000.0
2008-08-04 22:27:00,1.9626,1.9628,1.9626,1.9628,45600000.0
2008-08-04 22:28:00,1.96275,1.9628,1.96275,1.9628,16400000.0
2008-08-04 22:29:00,1.9628,1.9628,1.96265,1.96275,32400000.0
2008-08-04 22:30:00,1.96275,1.96275,1.96275,1.96275,9600000.0
2008-08-04 22:31:00,1.96275,1.96295,1.96275,1.9628,54400000.0
2008-08-04 22:32:00,1.9628,1.9628,1.9628,1.9628,2100000.0
2008-08-04 22:33:00,1.9628,1.9628,1.96275,1.96275,3100000.0
2008-08-04 22:34:00,1.96275,1.96285,1.96275,1.9628,44300000.0
2008-08-04 22:35:00,1.9628,1.9628,1.9628,1.9628,1600000.0
2008-08-04 22:36:00,1.96285,1.96285,1.96285,1.96285,1000000.0
2008-08-04 22:37:00,1.96285,1.96285,1.96265,1.9627,22300000.0
2008-08-04 22:38:00,1.9627,1.9627,1.96255,1.96265,67100000.0
2008-08-04 22:39:00,1.96265,1.9627,1.96265,1.96265,34700000.0
2008-08-04 22:40:00,1.96265,1.9627,1.96265,1.9627,3000000.0
2008-08-04 22:41:00,1.9627,1.963,1.96265,1.9629,94800000.0
2008-08-04 22:42:00,1.96285,1.96305,1.9625,1.9629,178100000.0
2008-08-04 22:43:00,1.96285,1.9629,1.96265,1.9627,49100000.0
2008-08-04 22:44:00,1.9627,1.9627,1.96225,1.96235,102300000.0
2008-08-04 22:45:00,1.96235,1.9626,1.96235,1.96255,61100000.0
2008-08-04 22:46:00,1.96255,1.96255,1.9625,1.96255,16500000.0
2008-08-04 22:47:00,1.96255,1.96265,1.9625,1.9626,35500000.0
2008-08-04 22:48:00,1.9626,1.9626,1.9624,1.9624,56100000.0
2008-08-04 22:49:00,1.96245,1.9625,1.96225,1.96225,66400000.0
2008-08-04 22:50:00,1.96225,1.9623,1.96215,1.96215,49400000.0
2008-08-04 22:51:00,1.96215,1.96225,1.962,1.96225,58000000.0
2008-08-04 22:52:00,1.96225,1.9623,1.9622,1.9623,17000000.0
2008-08-04 22:53:00,1.9623,1.96235,1.9623,1.9623,14900000.0
2008-08-04 22:54:00,1.9623,1.9625,1.9623,1.9623,12600000.0
2008-08-04 22:55:00,1.9623,1.9623,1.96225,1.96225,12000000.0
2008-08-04 22:56:00,1.9623,1.9623,1.9619,1.96205,48700000.0
2008-08-04 22:57:00,1.962,1.9624,1.962,1.9623,20300000.0
2008-08-04 22:58:00,1.96215,1.9623,1.96195,1.96215,253600000.0
2008-08-04 22:59:00,1.96215,1.96225,1.96185,1.9622,89500000.0
2008-08-04 23:00:00,1.9622,1.9622,1.96185,1.96195,58000000.0
2008-08-04 23:01:00,1.962,1.9621,1.96195,1.9621,12300000.0
2008-08-04 23:02:00,1.9621,1.9621,1.96185,1.96185,19400000.0
2008-08-04 23:03:00,1.96185,1.96185,1.96165,1.96165,38600000.0
2008-08-04 23:04:00,1.96145,1.9615,1.96145,1.96145,3000000.0
2008-08-04 23:05:00,1.96105,1.96153,1.96105,1.96135,11200000.0
2008-08-04 23:06:00,1.96145,1.96145,1.96135,1.96135,8000000.0
2008-08-04 23:07:00,1.96135,1.96135,1.9612,1.9612,15300000.0
2008-08-04 23:08:00,1.96125,1.96155,1.96125,1.9615,62500000.0
2008-08-04 23:09:00,1.96155,1.96155,1.96145,1.96145,2000000.0
2008-08-04 23:10:00,1.96151,1.96151,1.9611,1.96137,32200000.0
2008-08-04 23:11:00,1.96145,1.96145,1.96145,1.96145,4000000.0
2008-08-04 23:12:00,1.96117,1.96143,1.96117,1.96143,5700000.0
2008-08-04 23:13:00,1.96145,1.96145,1.96145,1.96145,3000000.0
2008-08-04 23:14:00,1.96145,1.9617,1.96135,1.9614,15400000.0
2008-08-04 23:15:00,1.9614,1.9614,1.9614,1.9614,1000000.0
2008-08-04 23:16:00,1.9614,1.9614,1.9614,1.9614,4000000.0
2008-08-04 23:17:00,1.9614,1.9614,1.9614,1.9614,1000000.0
2008-08-04 23:18:00,1.9614,1.9614,1.96135,1.96135,2000000.0
2008-08-04 23:19:00,1.96135,1.96135,1.96135,1.96135,1000000.0
2008-08-04 23:20:00,1.96135,1.96135,1.9612,1.9612,18600000.0
2008-08-04 23:21:00,1.9612,1.9614,1.9612,1.9614,22800000.0
2008-08-04 23:22:00,1.9613,1.9613,1.9613,1.9613,3700000.0
2008-08-04 23:23:00,1.9613,1.9613,1.9613,1.9613,4200000.0
2008-08-04 23:24:00,1.9613,1.9613,1.9613,1.9613,2700000.0
2008-08-04 23:25:00,1.96127,1.96131,1.96117,1.96117,86800000.0
2008-08-04 23:26:00,1.9613,1.9613,1.96095,1.9611,15800000.0
2008-08-04 23:27:00,1.9611,1.9611,1.961,1.961,16700000.0
2008-08-04 23:28:00,1.96095,1.96095,1.96095,1.96095,9600000.0
2008-08-04 23:29:00,1.96095,1.96115,1.96095,1.96115,8900000.0
2008-08-04 23:30:00,1.9611,1.96123,1.96095,1.96117,21500000.0
2008-08-04 23:31:00,1.96105,1.9611,1.96105,1.96105,15900000.0
2008-08-04 23:32:00,1.9611,1.9611,1.9611,1.9611,3200000.0
2008-08-04 23:33:00,1.96113,1.96123,1.96085,1.96108,49100000.0
2008-08-04 23:34:00,1.96063,1.96123,1.96063,1.96123,25000000.0
2008-08-04 23:35:00,1.96083,1.96119,1.96075,1.96119,60800000.0
2008-08-04 23:36:00,1.9611,1.9611,1.961,1.961,22600000.0
2008-08-04 23:37:00,1.961,1.961,1.961,1.961,4800000.0
2008-08-04 23:38:00,1.961,1.961,1.96095,1.961,8500000.0
2008-08-04 23:39:00,1.961,1.9611,1.961,1.9611,9400000.0
2008-08-04 23:40:00,1.9611,1.9611,1.9611,1.9611,3200000.0
2008-08-04 23:41:00,1.96128,1.96128,1.96085,1.96085,7400000.0
2008-08-04 23:42:00,1.9611,1.9611,1.961,1.961,36600000.0
2008-08-04 23:43:00,1.961,1.961,1.96095,1.96095,43600000.0
2008-08-04 23:44:00,1.96095,1.961,1.96095,1.96095,34400000.0
2008-08-04 23:45:00,1.961,1.961,1.96095,1.961,12900000.0
2008-08-04 23:46:00,1.96095,1.961,1.96095,1.96095,27400000.0
2008-08-04 23:47:00,1.961,1.961,1.96095,1.961,12900000.0
2008-08-04 23:48:00,1.96095,1.96095,1.96095,1.96095,4300000.0
2008-08-04 23:49:00,1.96105,1.9612,1.96105,1.9612,14600000.0
2008-08-04 23:50:00,1.9611,1.9612,1.9611,1.9612,6800000.0
2008-08-04 23:51:00,1.9612,1.9613,1.9611,1.9612,12400000.0
2008-08-04 23:52:00,1.9611,1.9613,1.9611,1.9612,14200000.0
2008-08-04 23:53:00,1.9612,1.9612,1.9612,1.9612,2700000.0
2008-08-04 23:54:00,1.96129,1.96129,1.96112,1.96128,39200000.0
2008-08-04 23:55:00,1.9612,1.9612,1.9612,1.9612,18800000.0
2008-08-04 23:56:00,1.9612,1.9612,1.9611,1.9611,3700000.0
2008-08-04 23:57:00,1.9611,1.9611,1.96095,1.96095,3600000.0
2008-08-04 23:58:00,1.961,1.9611,1.961,1.9611,2000000.0
2008-08-04 23:59:00,1.961,1.961,1.961,1.961,2600000.0
2008-08-05 00:00:00,1.9612,1.9612,1.9611,1.9611,14300000.0
2008-08-05 00:01:00,1.961,1.961,1.961,1.961,37000000.0
2008-08-05 00:02:00,1.961,1.9612,1.961,1.9611,21900000.0
2008-08-05 00:03:00,1.9611,1.9613,1.9611,1.9613,15200000.0
2008-08-05 00:04:00,1.96125,1.96125,1.96125,1.96125,1000000.0
2008-08-05 00:05:00,1.9612,1.9612,1.9612,1.9612,4800000.0
2008-08-05 00:06:00,1.9613,1.9613,1.9613,1.9613,1000000.0
2008-08-05 00:07:00,1.9613,1.9613,1.9612,1.9612,27800000.0
2008-08-05 00:08:00,1.9611,1.9612,1.9611,1.9612,2000000.0
2008-08-05 00:09:00,1.9611,1.9612,1.9611,1.9612,2000000.0
2008-08-05 00:10:00,1.9612,1.9612,1.9612,1.9612,2000000.0
2008-08-05 00:11:00,1.9612,1.9614,1.9612,1.9612,9600000.0
2008-08-05 00:12:00,1.9612,1.9613,1.9612,1.9613,20300000.0
2008-08-05 00:13:00,1.9613,1.9613,1.96125,1.96125,6400000.0
2008-08-05 00:14:00,1.96118,1.96137,1.96103,1.96137,87900000.0
2008-08-05 00:15:00,1.9613,1.9613,1.9613,1.9613,9400000.0
2008-08-05 00:16:00,1.9614,1.9614,1.9613,1.9613,4000000.0
2008-08-05 00:17:00,1.9613,1.9613,1.9613,1.9613,3200000.0
2008-08-05 00:18:00,1.9613,1.9613,1.96115,1.9612,24600000.0
2008-08-05 00:19:00,1.9612,1.9614,1.96105,1.9614,10200000.0
2008-08-05 00:20:00,1.9615,1.9615,1.9615,1.9615,3000000.0
2008-08-05 00:21:00,1.96121,1.96129,1.96085,1.96085,73200000.0
2008-08-05 00:22:00,1.9611,1.96123,1.96099,1.961,32700000.0
2008-08-05 00:23:00,1.961,1.9613,1.961,1.9613,128600000.0
2008-08-05 00:24:00,1.9615,1.9615,1.96105,1.96105,2600000.0
2008-08-05 00:25:00,1.96105,1.96105,1.96105,1.96105,48600000.0
2008-08-05 00:26:00,1.9612,1.9613,1.9612,1.9613,5000000.0
2008-08-05 00:27:00,1.9613,1.9613,1.96095,1.96095,8500000.0
2008-08-05 00:28:00,1.96105,1.9611,1.96105,1.9611,15200000.0
2008-08-05 00:29:00,1.9611,1.9612,1.96105,1.9612,3300000.0
2008-08-05 00:30:00,1.9614,1.9614,1.9614,1.9614,4000000.0
2008-08-05 00:31:00,1.9613,1.9613,1.96095,1.961,28300000.0
2008-08-05 00:32:00,1.9611,1.9614,1.9611,1.9614,11000000.0
2008-08-05 00:33:00,1.9612,1.9615,1.9612,1.9615,30700000.0
2008-08-05 00:34:00,1.9615,1.9616,1.9615,1.9616,10200000.0
2008-08-05 00:35:00,1.9616,1.9616,1.9615,1.9615,11000000.0
2008-08-05 00:36:00,1.96145,1.96145,1.96145,1.96145,6400000.0
2008-08-05 00:37:00,1.96145,1.9615,1.9613,1.9614,65000000.0
2008-08-05 00:38:00,1.9614,1.9614,1.9613,1.9613,15900000.0
2008-08-05 00:39:00,1.9613,1.9613,1.9613,1.9613,20100000.0
2008-08-05 00:40:00,1.9613,1.9613,1.96125,1.96125,12800000.0
2008-08-05 00:41:00,1.9613,1.9614,1.9613,1.9614,9400000.0
2008-08-05 00:42:00,1.9614,1.9614,1.9614,1.9614,2000000.0
2008-08-05 00:43:00,1.9614,1.9614,1.9614,1.9614,1000000.0
2008-08-05 00:44:00,1.9614,1.9614,1.9614,1.9614,2000000.0
2008-08-05 00:45:00,1.9614,1.9615,1.9614,1.9615,14400000.0
2008-08-05 00:46:00,1.96155,1.9617,1.96155,1.9617,19600000.0
2008-08-05 00:47:00,1.9617,1.9617,1.9617,1.9617,4200000.0
2008-08-05 00:48:00,1.96175,1.96175,1.96175,1.96175,1000000.0
2008-08-05 00:49:00,1.96175,1.96175,1.96175,1.96175,3200000.0
2008-08-05 00:50:00,1.96175,1.96185,1.9616,1.96185,26600000.0
2008-08-05 00:51:00,1.9619,1.9621,1.9619,1.96205,23200000.0
2008-08-05 00:52:00,1.96205,1.96205,1.96205,1.96205,3700000.0
2008-08-05 00:53:00,1.96207,1.96215,1.96183,1.96215,19400000.0
2008-08-05 00:54:00,1.96205,1.9621,1.96205,1.9621,3200000.0
2008-08-05 00:55:00,1.96205,1.96205,1.96205,1.96205,3200000.0
2008-08-05 00:56:00,1.96205,1.9621,1.96205,1.96205,4800000.0
2008-08-05 00:57:00,1.9621,1.9621,1.9621,1.9621,2600000.0
2008-08-05 00:58:00,1.9621,1.9621,1.9621,1.9621,2600000.0
2008-08-05 00:59:00,1.9621,1.9621,1.96205,1.96205,3200000.0
2008-08-05 01:00:00,1.96205,1.9621,1.96205,1.9621,15300000.0
2008-08-05 01:01:00,1.9621,1.9621,1.96205,1.96205,6400000.0
2008-08-05 01:02:00,1.96205,1.96205,1.96205,1.96205,1600000.0
2008-08-05 01:03:00,1.96205,1.96205,1.96205,1.96205,1600000.0
2008-08-05 01:04:00,1.9621,1.9623,1.9621,1.9622,12600000.0
2008-08-05 01:05:00,1.9622,1.9622,1.9622,1.9622,4000000.0
2008-08-05 01:06:00,1.96224,1.96225,1.96202,1.96202,6000000.0
2008-08-05 01:07:00,1.9622,1.96225,1.9622,1.96225,2000000.0
2008-08-05 01:08:00,1.96225,1.96225,1.96225,1.96225,1000000.0
2008-08-05 01:09:00,1.96225,1.96225,1.96225,1.96225,1000000.0
2008-08-05 01:10:00,1.96225,1.9624,1.96225,1.9623,22100000.0
2008-08-05 01:11:00,1.9623,1.9624,1.9623,1.9624,8400000.0
2008-08-05 01:12:00,1.9624,1.9624,1.9624,1.9624,3700000.0
2008-08-05 01:13:00,1.9624,1.9624,1.9619,1.9621,70400000.0
2008-08-05 01:14:00,1.9621,1.9621,1.9621,1.9621,8900000.0
2008-08-05 01:15:00,1.96205,1.96205,1.96205,1.96205,3700000.0
2008-08-05 01:16:00,1.9621,1.9621,1.9621,1.9621,3700000.0
2008-08-05 01:17:00,1.9621,1.9621,1.9621,1.9621,3200000.0
2008-08-05 01:18:00,1.9621,1.9621,1.9621,1.9621,3700000.0
2008-08-05 01:19:00,1.9621,1.9621,1.9621,1.9621,3200000.0
2008-08-05 01:20:00,1.9621,1.9621,1.9621,1.9621,3700000.0
2008-08-05 01:21:00,1.9621,1.9621,1.962,1.962,33500000.0
2008-08-05 01:22:00,1.96185,1.96188,1.96171,1.96177,34000000.0
2008-08-05 01:23:00,1.962,1.962,1.96185,1.9619,44600000.0
2008-08-05 01:24:00,1.9619,1.9622,1.9619,1.9622,28500000.0
2008-08-05 01:25:00,1.9622,1.9624,1.9622,1.9623,79600000.0
2008-08-05 01:26:00,1.9623,1.9623,1.9622,1.9622,8400000.0
2008-08-05 01:27:00,1.9622,1.9623,1.9622,1.9623,10100000.0
2008-08-05 01:28:00,1.9623,1.9623,1.9621,1.9621,35500000.0
2008-08-05 01:29:00,1.9621,1.9621,1.9621,1.9621,3200000.0
2008-08-05 01:30:00,1.9621,1.9621,1.9621,1.9621,3200000.0
2008-08-05 01:31:00,1.9621,1.9621,1.9619,1.9619,28500000.0
2008-08-05 01:32:00,1.9619,1.9621,1.9619,1.962,26200000.0
2008-08-05 01:33:00,1.962,1.962,1.9619,1.9619,47000000.0
2008-08-05 01:34:00,1.9619,1.9619,1.9619,1.9619,12900000.0
2008-08-05 01:35:00,1.9619,1.9621,1.9619,1.9621,193300000.0
2008-08-05 01:36:00,1.9621,1.9622,1.9618,1.9619,159000000.0
2008-08-05 01:37:00,1.9619,1.962,1.9618,1.9618,58500000.0
2008-08-05 01:38:00,1.9618,1.9618,1.9614,1.9617,143100000.0
2008-08-05 01:39:00,1.9617,1.9617,1.9617,1.9617,9100000.0
2008-08-05 01:40:00,1.9617,1.9617,1.96155,1.96155,69500000.0
2008-08-05 01:41:00,1.9616,1.9616,1.9612,1.9612,75800000.0
2008-08-05 01:42:00,1.9612,1.9612,1.9612,1.9612,30400000.0
2008-08-05 01:43:00,1.9612,1.9612,1.9612,1.9612,41100000.0
2008-08-05 01:44:00,1.9612,1.9613,1.9612,1.9612,27200000.0
2008-08-05 01:45:00,1.9612,1.9612,1.9612,1.9612,31500000.0
2008-08-05 01:46:00,1.9612,1.9612,1.9612,1.9612,5400000.0
2008-08-05 01:47:00,1.9612,1.9612,1.9612,1.9612,9600000.0
2008-08-05 01:48:00,1.9612,1.9612,1.96115,1.96115,18700000.0
2008-08-05 01:49:00,1.9612,1.9612,1.9612,1.9612,3700000.0
2008-08-05 01:50:00,1.9612,1.962,1.96105,1.9611,194700000.0
2008-08-05 01:51:00,1.9611,1.9611,1.96095,1.961,19900000.0
2008-08-05 01:52:00,1.961,1.961,1.96095,1.961,14800000.0
2008-08-05 01:53:00,1.96059,1.9608,1.96059,1.96077,60400000.0
2008-08-05 01:54:00,1.961,1.9612,1.961,1.9612,85900000.0
2008-08-05 01:55:00,1.9612,1.9612,1.9611,1.9611,24400000.0
2008-08-05 01:56:00,1.9611,1.9611,1.96095,1.96095,16800000.0
2008-08-05 01:57:00,1.96095,1.961,1.96095,1.961,7900000.0
2008-08-05 01:58:00,1.961,1.961,1.9609,1.96095,22800000.0
2008-08-05 01:59:00,1.9609,1.9611,1.9609,1.96105,26600000.0
2008-08-05 02:00:00,1.9612,1.9612,1.9607,1.9608,140700000.0
2008-08-05 02:01:00,1.9608,1.9609,1.9606,1.9606,51500000.0
2008-08-05 02:02:00,1.9606,1.9608,1.96055,1.9606,188400000.0
2008-08-05 02:03:00,1.9606,1.9608,1.96035,1.9608,111900000.0
2008-08-05 02:04:00,1.9608,1.9608,1.9605,1.9608,127800000.0
2008-08-05 02:05:00,1.9608,1.9608,1.96075,1.9608,106000000.0
2008-08-05 02:06:00,1.9608,1.9608,1.9606,1.9606,64300000.0
2008-08-05 02:07:00,1.9606,1.9606,1.9605,1.9605,59500000.0
2008-08-05 02:08:00,1.9605,1.9606,1.96035,1.9604,92300000.0
2008-08-05 02:09:00,1.9604,1.9604,1.9604,1.9604,34200000.0
2008-08-05 02:10:00,1.9604,1.96045,1.9604,1.9604,34500000.0
2008-08-05 02:11:00,1.9604,1.9604,1.9603,1.9603,29800000.0
2008-08-05 02:12:00,1.9603,1.9603,1.9603,1.9603,30200000.0
2008-08-05 02:13:00,1.9603,1.9603,1.9603,1.9603,29500000.0
2008-08-05 02:14:00,1.9603,1.9604,1.9603,1.9604,32100000.0
2008-08-05 02:15:00,1.96035,1.9604,1.9603,1.9603,23600000.0
2008-08-05 02:16:00,1.9603,1.9603,1.96025,1.96025,64100000.0
2008-08-05 02:17:00,1.96025,1.96035,1.96025,1.96025,45400000.0
2008-08-05 02:18:00,1.9602,1.9604,1.9602,1.9603,22200000.0
2008-08-05 02:19:00,1.9604,1.9604,1.9604,1.9604,27000000.0
2008-08-05 02:20:00,1.9604,1.9604,1.96025,1.96025,82300000.0
2008-08-05 02:21:00,1.96025,1.9605,1.96025,1.9604,50400000.0
2008-08-05 02:22:00,1.9604,1.9604,1.9604,1.9604,3000000.0
2008-08-05 02:23:00,1.9604,1.96045,1.96035,1.96045,25800000.0
2008-08-05 02:24:00,1.96045,1.96045,1.9604,1.96045,25400000.0
2008-08-05 02:25:00,1.96045,1.96045,1.9604,1.9604,20700000.0
2008-08-05 02:26:00,1.9604,1.96065,1.9604,1.9605,99700000.0
2008-08-05 02:27:00,1.96045,1.96045,1.96045,1.96045,10200000.0
2008-08-05 02:28:00,1.96045,1.96045,1.96045,1.96045,82500000.0
2008-08-05 02:29:00,1.96045,1.96045,1.96045,1.96045,83400000.0
2008-08-05 02:30:00,1.9605,1.9606,1.96015,1.9602,107500000.0
2008-08-05 02:31:00,1.9602,1.9603,1.9601,1.96025,180600000.0
2008-08-05 02:32:00,1.96025,1.96025,1.96025,1.96025,153400000.0
2008-08-05 02:33:00,1.96025,1.96025,1.9602,1.96025,71100000.0
2008-08-05 02:34:00,1.96025,1.9603,1.96025,1.9603,46100000.0
2008-08-05 02:35:00,1.9603,1.9603,1.9603,1.9603,70300000.0
2008-08-05 02:36:00,1.96025,1.96025,1.9602,1.9602,18600000.0
2008-08-05 02:37:00,1.9602,1.9602,1.9602,1.9602,12800000.0
2008-08-05 02:38:00,1.9602,1.9602,1.96005,1.96015,59900000.0
2008-08-05 02:39:00,1.96015,1.96015,1.96005,1.96015,56600000.0
2008-08-05 02:40:00,1.96015,1.96015,1.96005,1.9601,44500000.0
2008-08-05 02:41:00,1.9602,1.96035,1.9601,1.9602,45400000.0
2008-08-05 02:42:00,1.96015,1.9602,1.9601,1.96015,32600000.0
2008-08-05 02:43:00,1.96015,1.96015,1.9601,1.96015,26600000.0
2008-08-05 02:44:00,1.96015,1.96015,1.96,1.96005,69400000.0
2008-08-05 02:45:00,1.96005,1.9601,1.96,1.96,62000000.0
2008-08-05 02:46:00,1.96,1.96015,1.96,1.96005,57300000.0
2008-08-05 02:47:00,1.96,1.96005,1.95995,1.96,45200000.0
2008-08-05 02:48:00,1.96,1.96,1.9599,1.96,69500000.0
2008-08-05 02:49:00,1.96,1.9603,1.96,1.9603,156200000.0
2008-08-05 02:50:00,1.9603,1.96045,1.9602,1.9603,116800000.0
2008-08-05 02:51:00,1.9603,1.96045,1.9603,1.9604,133500000.0
2008-08-05 02:52:00,1.9604,1.9606,1.9604,1.96055,110700000.0
2008-08-05 02:53:00,1.9605,1.96055,1.9605,1.96055,8200000.0
2008-08-05 02:54:00,1.9605,1.9606,1.9605,1.9605,77700000.0
2008-08-05 02:55:00,1.96055,1.96055,1.9605,1.9605,130600000.0
2008-08-05 02:56:00,1.9604,1.9604,1.96025,1.9603,75600000.0
2008-08-05 02:57:00,1.9603,1.9604,1.9603,1.9604,32700000.0
2008-08-05 02:58:00,1.9604,1.9604,1.9603,1.9603,26300000.0
2008-08-05 02:59:00,1.9603,1.9603,1.9603,1.9603,26200000.0
2008-08-05 03:00:00,1.9603,1.9604,1.9603,1.96035,123800000.0
2008-08-05 03:01:00,1.96035,1.9604,1.9603,1.9604,111400000.0
2008-08-05 03:02:00,1.9604,1.9604,1.9604,1.9604,3200000.0
2008-08-05 03:03:00,1.9604,1.96055,1.9604,1.96045,19100000.0
2008-08-05 03:04:00,1.96045,1.96045,1.96045,1.96045,1000000.0
2008-08-05 03:05:00,1.96045,1.9605,1.96045,1.96045,36800000.0
2008-08-05 03:06:00,1.96045,1.96045,1.9604,1.9604,17200000.0
2008-08-05 03:07:00,1.96045,1.96075,1.96045,1.96075,196100000.0
2008-08-05 03:08:00,1.96075,1.96075,1.9607,1.9607,58000000.0
2008-08-05 03:09:00,1.9607,1.9607,1.9605,1.9605,139500000.0
2008-08-05 03:10:00,1.96055,1.9606,1.96055,1.96055,43600000.0
2008-08-05 03:11:00,1.96055,1.9606,1.9605,1.9605,40500000.0
2008-08-05 03:12:00,1.9605,1.9605,1.9605,1.9605,33100000.0
2008-08-05 03:13:00,1.9605,1.9605,1.9605,1.9605,17100000.0
2008-08-05 03:14:00,1.9605,1.9605,1.9604,1.9604,36400000.0
2008-08-05 03:15:00,1.9604,1.9605,1.96035,1.9604,217900000.0
2008-08-05 03:16:00,1.9604,1.9604,1.96035,1.9604,49100000.0
2008-08-05 03:17:00,1.9604,1.9604,1.96025,1.96025,6100000.0
2008-08-05 03:18:00,1.96025,1.96025,1.96025,1.96025,4200000.0
2008-08-05 03:19:00,1.96025,1.9603,1.96025,1.96025,38000000.0
2008-08-05 03:20:00,1.96025,1.9605,1.96025,1.9605,19000000.0
2008-08-05 03:21:00,1.9604,1.9604,1.96035,1.96035,17900000.0
2008-08-05 03:22:00,1.9603,1.9603,1.9603,1.9603,5500000.0
2008-08-05 03:23:00,1.9604,1.9604,1.9603,1.9604,6500000.0
2008-08-05 03:24:00,1.9603,1.96055,1.9603,1.96055,43800000.0
2008-08-05 03:25:00,1.9606,1.9606,1.9605,1.96055,18100000.0
2008-08-05 03:26:00,1.96055,1.96065,1.96055,1.9606,40600000.0
2008-08-05 03:27:00,1.9606,1.9606,1.9605,1.9606,52700000.0
2008-08-05 03:28:00,1.9606,1.9607,1.9606,1.9606,4000000.0
2008-08-05 03:29:00,1.9606,1.96075,1.9606,1.96075,19400000.0
2008-08-05 03:30:00,1.96075,1.96075,1.96065,1.9607,14800000.0
2008-08-05 03:31:00,1.9607,1.9607,1.9605,1.96055,53600000.0
2008-08-05 03:32:00,1.96065,1.9608,1.96055,1.96075,84500000.0
2008-08-05 03:33:00,1.9608,1.9609,1.9607,1.9607,59400000.0
2008-08-05 03:34:00,1.9607,1.9607,1.9606,1.9606,63600000.0
2008-08-05 03:35:00,1.9606,1.9607,1.96045,1.9605,30200000.0
2008-08-05 03:36:00,1.9605,1.9606,1.96045,1.9606,190800000.0
2008-08-05 03:37:00,1.9606,1.9606,1.9605,1.9605,36600000.0
2008-08-05 03:38:00,1.9605,1.9606,1.96035,1.9606,39400000.0
2008-08-05 03:39:00,1.96045,1.9606,1.96025,1.96025,101400000.0
2008-08-05 03:40:00,1.96025,1.96025,1.95995,1.95995,147100000.0
2008-08-05 03:41:00,1.95995,1.96005,1.95995,1.95995,47500000.0
2008-08-05 03:42:00,1.95995,1.96,1.9598,1.95995,65500000.0
2008-08-05 03:43:00,1.9599,1.95995,1.95895,1.95915,350999999.0
2008-08-05 03:44:00,1.95915,1.9592,1.9588,1.9588,228200000.0
2008-08-05 03:45:00,1.9588,1.9588,1.95865,1.9587,91700000.0
2008-08-05 03:46:00,1.9587,1.9589,1.95845,1.9585,151460345.0
2008-08-05 03:47:00,1.9585,1.95855,1.9583,1.9585,144700000.0
2008-08-05 03:48:00,1.95855,1.9591,1.95855,1.95905,141700000.0
2008-08-05 03:49:00,1.95905,1.95905,1.9589,1.959,109400000.0
2008-08-05 03:50:00,1.95895,1.95915,1.9588,1.959,231200000.0
2008-08-05 03:51:00,1.959,1.9591,1.959,1.9591,26700000.0
2008-08-05 03:52:00,1.9591,1.9591,1.9589,1.9589,65400000.0
2008-08-05 03:53:00,1.9589,1.95905,1.9588,1.95895,97800000.0
2008-08-05 03:54:00,1.959,1.95915,1.95895,1.959,84400000.0
2008-08-05 03:55:00,1.959,1.9591,1.959,1.959,28300000.0
2008-08-05 03:56:00,1.959,1.95905,1.9589,1.959,68700000.0
2008-08-05 03:57:00,1.959,1.95905,1.9588,1.9589,169600000.0
2008-08-05 03:58:00,1.9589,1.9591,1.9589,1.9589,38200000.0
2008-08-05 03:59:00,1.9589,1.959,1.9589,1.959,10400000.0
2008-08-05 04:00:00,1.959,1.959,1.959,1.959,8100000.0
2008-08-05 04:01:00,1.959,1.959,1.959,1.959,39100000.0
2008-08-05 04:02:00,1.959,1.9592,1.9589,1.9589,88700000.0
2008-08-05 04:03:00,1.9589,1.959,1.9589,1.959,7000000.0
2008-08-05 04:04:00,1.9589,1.9591,1.9589,1.959,73600000.0
2008-08-05 04:05:00,1.959,1.959,1.959,1.959,2000000.0
2008-08-05 04:06:00,1.959,1.959,1.9588,1.9589,110700000.0
2008-08-05 04:07:00,1.9589,1.9589,1.9588,1.9588,52300000.0
2008-08-05 04:08:00,1.9588,1.95885,1.95875,1.9588,71800000.0
2008-08-05 04:09:00,1.9588,1.9589,1.9587,1.9588,70300000.0
2008-08-05 04:10:00,1.9588,1.9588,1.9588,1.9588,4000000.0
2008-08-05 04:11:00,1.9588,1.9588,1.9587,1.9588,21600000.0
2008-08-05 04:12:00,1.9588,1.9589,1.9588,1.9589,38200000.0
2008-08-05 04:13:00,1.9589,1.9589,1.9588,1.9588,4200000.0
2008-08-05 04:14:00,1.9588,1.959,1.9588,1.9588,68700000.0
2008-08-05 04:15:00,1.9588,1.9588,1.9587,1.9588,16500000.0
2008-08-05 04:16:00,1.95875,1.9588,1.9587,1.95875,23600000.0
2008-08-05 04:17:00,1.95875,1.9589,1.9587,1.9587,45900000.0
2008-08-05 04:18:00,1.95875,1.95875,1.9587,1.9587,10100000.0
2008-08-05 04:19:00,1.9587,1.9589,1.9587,1.9589,51400000.0
2008-08-05 04:20:00,1.9589,1.9594,1.9589,1.9594,121500000.0
2008-08-05 04:21:00,1.9594,1.9594,1.95935,1.9594,12000000.0
2008-08-05 04:22:00,1.95935,1.9595,1.9593,1.9594,34400000.0
2008-08-05 04:23:00,1.9594,1.9594,1.9593,1.9593,39200000.0
2008-08-05 04:24:00,1.95925,1.9594,1.9592,1.9593,68000000.0
2008-08-05 04:25:00,1.9594,1.9594,1.9593,1.9593,28200000.0
2008-08-05 04:26:00,1.9594,1.9594,1.9593,1.9594,37100000.0
2008-08-05 04:27:00,1.9594,1.9594,1.95895,1.95925,92000000.0
2008-08-05 04:28:00,1.9592,1.9592,1.95905,1.95905,47600000.0
2008-08-05 04:29:00,1.95905,1.9591,1.95905,1.9591,5700000.0
2008-08-05 04:30:00,1.9591,1.9591,1.95905,1.95905,5700000.0
2008-08-05 04:31:00,1.95905,1.9592,1.95905,1.95915,16200000.0
2008-08-05 04:32:00,1.9591,1.9591,1.9591,1.9591,9600000.0
2008-08-05 04:33:00,1.9591,1.9591,1.9587,1.9587,53100000.0
2008-08-05 04:34:00,1.9587,1.9589,1.9587,1.9588,80500000.0
2008-08-05 04:35:00,1.95885,1.95885,1.95885,1.95885,3000000.0
2008-08-05 04:36:00,1.95885,1.95885,1.9587,1.95875,12400000.0
2008-08-05 04:37:00,1.95875,1.95875,1.95875,1.95875,1000000.0
2008-08-05 04:38:00,1.9588,1.9588,1.9588,1.9588,1000000.0
2008-08-05 04:39:00,1.9588,1.9588,1.95875,1.95875,13200000.0
2008-08-05 04:40:00,1.95875,1.95875,1.95875,1.95875,4000000.0
2008-08-05 04:41:00,1.95875,1.95875,1.95875,1.95875,5200000.0
2008-08-05 04:42:00,1.95875,1.9588,1.95875,1.9588,3000000.0
2008-08-05 04:43:00,1.9588,1.9588,1.95875,1.9588,8000000.0
2008-08-05 04:44:00,1.9588,1.9588,1.9588,1.9588,1000000.0
2008-08-05 04:45:00,1.95865,1.9588,1.95857,1.9588,74300000.0
2008-08-05 04:46:00,1.9588,1.95885,1.9588,1.95885,7700000.0
2008-08-05 04:47:00,1.95866,1.95887,1.95859,1.95869,48500000.0
2008-08-05 04:48:00,1.9589,1.95905,1.9589,1.95905,11700000.0
2008-08-05 04:49:00,1.95915,1.95925,1.95915,1.9592,27600000.0
2008-08-05 04:50:00,1.95915,1.95915,1.9591,1.9591,4700000.0
2008-08-05 04:51:00,1.9591,1.9591,1.9591,1.9591,20000000.0
2008-08-05 04:52:00,1.9591,1.95925,1.959,1.9592,42100000.0
2008-08-05 04:53:00,1.9592,1.9592,1.9591,1.9591,14200000.0
2008-08-05 04:54:00,1.9591,1.9592,1.9591,1.9592,14500000.0
2008-08-05 04:55:00,1.9591,1.9591,1.9591,1.9591,3200000.0
2008-08-05 04:56:00,1.9591,1.9592,1.9591,1.9592,6900000.0
2008-08-05 04:57:00,1.9592,1.9592,1.9592,1.9592,7400000.0
2008-08-05 04:58:00,1.9593,1.9596,1.9593,1.95955,49600000.0
2008-08-05 04:59:00,1.9595,1.9595,1.95945,1.95945,2000000.0
2008-08-05 05:00:00,1.9596,1.95965,1.9596,1.95965,2000000.0
2008-08-05 05:01:00,1.95945,1.9595,1.9594,1.9595,57000000.0
2008-08-05 05:02:00,1.95929,1.95937,1.95911,1.9592,61000000.0
2008-08-05 05:03:00,1.9595,1.95975,1.9595,1.9597,54900000.0
2008-08-05 05:04:00,1.9597,1.9598,1.9597,1.95975,37600000.0
2008-08-05 05:05:00,1.95975,1.95975,1.9595,1.9596,60900000.0
2008-08-05 05:06:00,1.9597,1.9601,1.9597,1.96005,126600000.0
2008-08-05 05:07:00,1.96005,1.96005,1.96005,1.96005,38400000.0
2008-08-05 05:08:00,1.96005,1.96005,1.96005,1.96005,40200000.0
2008-08-05 05:09:00,1.96005,1.96005,1.9599,1.95995,50200000.0
2008-08-05 05:10:00,1.9599,1.96,1.9598,1.9598,80200000.0
2008-08-05 05:11:00,1.9599,1.9599,1.9598,1.9598,27100000.0
2008-08-05 05:12:00,1.9598,1.9599,1.95975,1.9599,27700000.0
2008-08-05 05:13:00,1.95975,1.95985,1.9597,1.9598,79900000.0
2008-08-05 05:14:00,1.95985,1.95985,1.95975,1.95975,53800000.0
2008-08-05 05:15:00,1.95975,1.95975,1.95975,1.95975,39600000.0
2008-08-05 05:16:00,1.95975,1.95975,1.95975,1.95975,51000000.0
2008-08-05 05:17:00,1.95975,1.96025,1.95965,1.9602,253100000.0
2008-08-05 05:18:00,1.96005,1.9603,1.96,1.9601,41400000.0
2008-08-05 05:19:00,1.9601,1.9601,1.9601,1.9601,11300000.0
2008-08-05 05:20:00,1.9601,1.9602,1.96,1.9601,71700000.0
2008-08-05 05:21:00,1.9601,1.9601,1.9601,1.9601,3200000.0
2008-08-05 05:22:00,1.9601,1.9601,1.9601,1.9601,3200000.0
2008-08-05 05:23:00,1.9601,1.9601,1.9601,1.9601,3700000.0
2008-08-05 05:24:00,1.9601,1.9601,1.96005,1.9601,28000000.0
2008-08-05 05:25:00,1.9601,1.9601,1.9601,1.9601,18000000.0
2008-08-05 05:26:00,1.9601,1.9601,1.9601,1.9601,17200000.0
2008-08-05 05:27:00,1.9601,1.9601,1.9601,1.9601,28500000.0
2008-08-05 05:28:00,1.9601,1.9601,1.9601,1.9601,9100000.0
2008-08-05 05:29:00,1.96005,1.96005,1.95975,1.9598,78600000.0
2008-08-05 05:30:00,1.95975,1.9598,1.95975,1.95975,64600000.0
2008-08-05 05:31:00,1.95975,1.95975,1.9597,1.9597,21500000.0
2008-08-05 05:32:00,1.95958,1.95973,1.95936,1.9595,76000000.0
2008-08-05 05:33:00,1.9597,1.95975,1.9597,1.95975,10600000.0
2008-08-05 05:34:00,1.95947,1.95978,1.95947,1.95978,12800000.0
2008-08-05 05:35:00,1.95975,1.95975,1.9597,1.9597,7400000.0
2008-08-05 05:36:00,1.9597,1.9597,1.9597,1.9597,16500000.0
2008-08-05 05:37:00,1.9597,1.9597,1.9597,1.9597,7200000.0
2008-08-05 05:38:00,1.95975,1.95975,1.95975,1.95975,2000000.0
2008-08-05 05:39:00,1.95975,1.9598,1.95975,1.95975,6600000.0
2008-08-05 05:40:00,1.9598,1.9598,1.9598,1.9598,4700000.0
2008-08-05 05:41:00,1.9598,1.9598,1.9598,1.9598,15900000.0
2008-08-05 05:42:00,1.95985,1.95985,1.95985,1.95985,2000000.0
2008-08-05 05:43:00,1.95985,1.9601,1.95985,1.9601,9200000.0
2008-08-05 05:44:00,1.9601,1.9601,1.9601,1.9601,7000000.0
2008-08-05 05:45:00,1.96,1.96,1.96,1.96,2000000.0
2008-08-05 05:46:00,1.9601,1.9601,1.9601,1.9601,11000000.0
2008-08-05 05:47:00,1.96,1.96,1.96,1.96,8000000.0
2008-08-05 05:48:00,1.96,1.96,1.96,1.96,16000000.0
2008-08-05 05:49:00,1.96,1.96,1.96,1.96,16000000.0
2008-08-05 05:50:00,1.96,1.96005,1.96,1.96005,28800000.0
2008-08-05 05:51:00,1.96005,1.96005,1.96,1.96,30200000.0
2008-08-05 05:52:00,1.96,1.96,1.96,1.96,2000000.0
2008-08-05 05:53:00,1.96,1.96,1.96,1.96,1000000.0
2008-08-05 05:54:00,1.96,1.96,1.96,1.96,6000000.0
2008-08-05 05:55:00,1.96,1.96,1.96,1.96,1000000.0
2008-08-05 05:56:00,1.96,1.96005,1.9599,1.9599,57400000.0
2008-08-05 05:57:00,1.9599,1.9599,1.95945,1.9596,75200000.0
2008-08-05 05:58:00,1.9596,1.9596,1.9596,1.9596,7600000.0
2008-08-05 05:59:00,1.9596,1.9596,1.95955,1.95955,12700000.0
2008-08-05 06:00:00,1.95955,1.9599,1.95955,1.95985,101200000.0
2008-08-05 06:01:00,1.95995,1.96,1.95975,1.95995,103400000.0
2008-08-05 06:02:00,1.95995,1.9601,1.95995,1.95995,55200000.0
2008-08-05 06:03:00,1.96,1.9601,1.95995,1.96005,50700000.0
2008-08-05 06:04:00,1.96005,1.96005,1.96005,1.96005,67100000.0
2008-08-05 06:05:00,1.96005,1.96005,1.96005,1.96005,7000000.0
2008-08-05 06:06:00,1.96005,1.96005,1.96005,1.96005,15600000.0
2008-08-05 06:07:00,1.96005,1.9604,1.9599,1.9603,179200000.0
2008-08-05 06:08:00,1.9603,1.9604,1.9603,1.9603,63600000.0
2008-08-05 06:09:00,1.9604,1.9604,1.9603,1.9603,32100000.0
2008-08-05 06:10:00,1.9603,1.9604,1.9603,1.96035,40600000.0
2008-08-05 06:11:00,1.96035,1.96035,1.96035,1.96035,28400000.0
2008-08-05 06:12:00,1.96035,1.9605,1.96035,1.9605,43800000.0
2008-08-05 06:13:00,1.9605,1.9605,1.9603,1.96035,84000000.0
2008-08-05 06:14:00,1.96035,1.96035,1.96025,1.96035,97200000.0
2008-08-05 06:15:00,1.96025,1.9603,1.96025,1.9603,21000000.0
2008-08-05 06:16:00,1.9603,1.96035,1.96015,1.9603,159900000.0
2008-08-05 06:17:00,1.9603,1.9603,1.96025,1.9603,8200000.0
2008-08-05 06:18:00,1.9599,1.96,1.9598,1.95995,164200000.0
2008-08-05 06:19:00,1.95995,1.9602,1.95995,1.96005,226300000.0
2008-08-05 06:20:00,1.96005,1.96005,1.96005,1.96005,26400000.0
2008-08-05 06:21:00,1.96005,1.96005,1.95995,1.96,70700000.0
2008-08-05 06:22:00,1.96,1.96,1.95995,1.95995,67099999.0
2008-08-05 06:23:00,1.95995,1.95995,1.95995,1.95995,108300001.0
2008-08-05 06:24:00,1.95995,1.95995,1.95995,1.95995,63100001.0
2008-08-05 06:25:00,1.95995,1.95995,1.95995,1.95995,15600000.0
2008-08-05 06:26:00,1.95995,1.95995,1.95995,1.95995,17200001.0
2008-08-05 06:27:00,1.96,1.96005,1.96,1.96005,43400000.0
2008-08-05 06:28:00,1.96005,1.9601,1.96,1.9601,18200000.0
2008-08-05 06:29:00,1.9601,1.9601,1.95995,1.96005,60800000.0
2008-08-05 06:30:00,1.96005,1.96005,1.96,1.96,4200000.0
2008-08-05 06:31:00,1.96,1.96,1.9598,1.9598,44700000.0
2008-08-05 06:32:00,1.95985,1.95985,1.95975,1.9598,79600000.0
2008-08-05 06:33:00,1.9598,1.9598,1.9598,1.9598,10800000.0
2008-08-05 06:34:00,1.9598,1.9598,1.95935,1.9595,97700000.0
2008-08-05 06:35:00,1.9595,1.9595,1.95925,1.95925,10000000.0
2008-08-05 06:36:00,1.95925,1.9593,1.95865,1.95865,38200000.0
2008-08-05 06:37:00,1.95865,1.9588,1.95865,1.9588,140999999.0
2008-08-05 06:38:00,1.9588,1.959,1.9588,1.95885,176600000.0
2008-08-05 06:39:00,1.95885,1.9591,1.95885,1.95905,102000000.0
2008-08-05 06:40:00,1.95905,1.95925,1.95905,1.9592,36300000.0
2008-08-05 06:41:00,1.95915,1.9592,1.95915,1.9592,36700000.0
2008-08-05 06:42:00,1.95915,1.95925,1.9591,1.9591,83800000.0
2008-08-05 06:43:00,1.9591,1.95935,1.959,1.95925,69400000.0
2008-08-05 06:44:00,1.95925,1.95965,1.95925,1.95965,114400000.0
2008-08-05 06:45:00,1.9597,1.95975,1.9597,1.95975,17100000.0
2008-08-05 06:46:00,1.9597,1.9597,1.9595,1.9596,98200000.0
2008-08-05 06:47:00,1.9596,1.9596,1.9596,1.9596,2700000.0
2008-08-05 06:48:00,1.95965,1.9597,1.95965,1.95965,8000000.0
2008-08-05 06:49:00,1.95952,1.95966,1.95928,1.95952,127300000.0
2008-08-05 06:50:00,1.9597,1.96005,1.9597,1.96005,23100000.0
2008-08-05 06:51:00,1.96005,1.96005,1.9599,1.9599,32600000.0
2008-08-05 06:52:00,1.9599,1.9599,1.9599,1.9599,4700000.0
2008-08-05 06:53:00,1.9599,1.9599,1.9599,1.9599,4700000.0
2008-08-05 06:54:00,1.9599,1.9599,1.95955,1.9597,142400000.0
2008-08-05 06:55:00,1.9597,1.9597,1.9595,1.9595,108800000.0
2008-08-05 06:56:00,1.9595,1.95955,1.9595,1.95955,13800000.0
2008-08-05 06:57:00,1.9596,1.9601,1.9596,1.95995,135900000.0
2008-08-05 06:58:00,1.9599,1.9601,1.95965,1.9599,462500000.0
2008-08-05 06:59:00,1.9599,1.9602,1.95985,1.96005,289700000.0
2008-08-05 07:00:00,1.9601,1.9602,1.96005,1.9601,106000003.0
2008-08-05 07:01:00,1.96015,1.9603,1.9601,1.9601,23800000.0
2008-08-05 07:02:00,1.96015,1.96035,1.96015,1.96025,97000000.0
2008-08-05 07:03:00,1.96025,1.96025,1.95965,1.9597,139700000.0
2008-08-05 07:04:00,1.95965,1.9597,1.95935,1.9595,87400000.0
2008-08-05 07:05:00,1.9595,1.9596,1.9594,1.9596,44300000.0
2008-08-05 07:06:00,1.9596,1.9596,1.9596,1.9596,17000000.0
2008-08-05 07:07:00,1.9596,1.9597,1.95945,1.95955,100000000.0
2008-08-05 07:08:00,1.95955,1.9598,1.95955,1.9598,129800000.0
2008-08-05 07:09:00,1.95975,1.96005,1.9597,1.96,203900000.0
2008-08-05 07:10:00,1.96,1.96,1.95995,1.96,109500000.0
2008-08-05 07:11:00,1.96,1.96005,1.96,1.96005,55300000.0
2008-08-05 07:12:00,1.95995,1.95995,1.95985,1.95985,106500000.0
2008-08-05 07:13:00,1.95985,1.95985,1.95985,1.95985,126400000.0
2008-08-05 07:14:00,1.95985,1.95985,1.9598,1.9598,14500000.0
2008-08-05 07:15:00,1.9598,1.9598,1.9596,1.95965,106500000.0
2008-08-05 07:16:00,1.9597,1.9597,1.9595,1.9596,57200000.0
2008-08-05 07:17:00,1.95955,1.95955,1.9593,1.95935,120400000.0
2008-08-05 07:18:00,1.9594,1.95955,1.9594,1.9595,98100000.0
2008-08-05 07:19:00,1.9595,1.9595,1.9593,1.9594,52000000.0
2008-08-05 07:20:00,1.95935,1.9595,1.9593,1.95935,47400000.0
2008-08-05 07:21:00,1.95935,1.9596,1.95935,1.95945,70100000.0
2008-08-05 07:22:00,1.95945,1.95965,1.9593,1.95965,324600000.0
2008-08-05 07:23:00,1.9596,1.95965,1.9591,1.9592,169700000.0
2008-08-05 07:24:00,1.95915,1.9592,1.95885,1.95905,99400000.0
2008-08-05 07:25:00,1.9591,1.9591,1.959,1.959,112800000.0
2008-08-05 07:26:00,1.959,1.9591,1.95895,1.9591,53600000.0
2008-08-05 07:27:00,1.9591,1.9593,1.95905,1.95915,78200000.0
2008-08-05 07:28:00,1.95915,1.95915,1.95915,1.95915,182700000.0
2008-08-05 07:29:00,1.95915,1.9592,1.95915,1.9592,32100000.0
2008-08-05 07:30:00,1.9592,1.9593,1.95915,1.9593,103200000.0
2008-08-05 07:31:00,1.9593,1.9593,1.95925,1.9593,20000000.0
2008-08-05 07:32:00,1.95925,1.95935,1.95925,1.9593,35600000.0
2008-08-05 07:33:00,1.95925,1.9593,1.95925,1.9593,2000000.0
2008-08-05 07:34:00,1.95925,1.9593,1.95925,1.9593,6000000.0
2008-08-05 07:35:00,1.9593,1.9593,1.9592,1.9592,47500000.0
2008-08-05 07:36:00,1.9592,1.9592,1.95915,1.9592,80300000.0
2008-08-05 07:37:00,1.9592,1.9592,1.959,1.9592,21000000.0
2008-08-05 07:38:00,1.95881,1.95905,1.95866,1.95901,263300000.0
2008-08-05 07:39:00,1.9591,1.9592,1.95845,1.95845,156600000.0
2008-08-05 07:40:00,1.9585,1.95855,1.95835,1.9584,101400000.0
2008-08-05 07:41:00,1.9584,1.9584,1.95815,1.95835,201200000.0
2008-08-05 07:42:00,1.95825,1.9584,1.9582,1.9584,340000001.0
2008-08-05 07:43:00,1.95845,1.9586,1.95845,1.9586,98000000.0
2008-08-05 07:44:00,1.9586,1.95865,1.9585,1.95855,107600000.0
2008-08-05 07:45:00,1.95855,1.9586,1.9585,1.95855,89900000.0
2008-08-05 07:46:00,1.9586,1.9589,1.95855,1.95885,71400000.0
2008-08-05 07:47:00,1.95885,1.95945,1.95865,1.95915,338100001.0
2008-08-05 07:48:00,1.9592,1.9597,1.95915,1.95965,201700000.0
2008-08-05 07:49:00,1.95965,1.9597,1.95955,1.9597,113800000.0
2008-08-05 07:50:00,1.9597,1.96,1.9597,1.9598,193600000.0
2008-08-05 07:51:00,1.9598,1.9598,1.95915,1.9593,288900000.0
2008-08-05 07:52:00,1.9593,1.9593,1.9593,1.9593,93100000.0
2008-08-05 07:53:00,1.9593,1.9597,1.9593,1.9596,182800000.0
2008-08-05 07:54:00,1.9596,1.9596,1.95955,1.9596,151100000.0
2008-08-05 07:55:00,1.9596,1.9596,1.959,1.959,340600000.0
2008-08-05 07:56:00,1.959,1.95905,1.95895,1.95895,191800000.0
2008-08-05 07:57:00,1.95895,1.959,1.95895,1.959,49400000.0
2008-08-05 07:58:00,1.959,1.959,1.9585,1.9587,361100000.0
2008-08-05 07:59:00,1.9587,1.9587,1.95855,1.95855,116600000.0
2008-08-05 08:00:00,1.95855,1.9586,1.9585,1.95855,101400000.0
2008-08-05 08:01:00,1.9585,1.9586,1.9585,1.9586,28200000.0
2008-08-05 08:02:00,1.9586,1.9586,1.95845,1.9585,180700000.0
2008-08-05 08:03:00,1.9585,1.95875,1.95845,1.9587,113000000.0
2008-08-05 08:04:00,1.9587,1.959,1.95865,1.959,118800000.0
2008-08-05 08:05:00,1.959,1.9593,1.959,1.9593,46700000.0
2008-08-05 08:06:00,1.9593,1.9596,1.95925,1.9594,119300000.0
2008-08-05 08:07:00,1.9594,1.9594,1.9592,1.9592,136200000.0
2008-08-05 08:08:00,1.9592,1.9593,1.9588,1.9591,219100000.0
2008-08-05 08:09:00,1.9591,1.9591,1.9588,1.95885,144100000.0
2008-08-05 08:10:00,1.9588,1.959,1.95875,1.9588,100000000.0
2008-08-05 08:11:00,1.9588,1.9588,1.9587,1.95875,21000000.0
2008-08-05 08:12:00,1.9587,1.9587,1.95825,1.9583,185100000.0
2008-08-05 08:13:00,1.9583,1.9585,1.95825,1.9584,193700000.0
2008-08-05 08:14:00,1.95845,1.95845,1.9582,1.95825,126300000.0
2008-08-05 08:15:00,1.9583,1.9583,1.9581,1.9583,90300000.0
2008-08-05 08:16:00,1.9583,1.9585,1.9583,1.95845,126500000.0
2008-08-05 08:17:00,1.95845,1.95845,1.95835,1.95845,69600000.0
2008-08-05 08:18:00,1.9585,1.9585,1.9581,1.9583,125900000.0
2008-08-05 08:19:00,1.9583,1.9589,1.9583,1.9587,74500000.0
2008-08-05 08:20:00,1.95865,1.95895,1.95855,1.95895,149100000.0
2008-08-05 08:21:00,1.9589,1.9594,1.9589,1.95935,220400000.0
2008-08-05 08:22:00,1.95925,1.9594,1.95885,1.95885,195900000.0
2008-08-05 08:23:00,1.9589,1.95895,1.9585,1.9585,105400000.0
2008-08-05 08:24:00,1.9586,1.9587,1.9585,1.95855,54700000.0
2008-08-05 08:25:00,1.95855,1.9586,1.9584,1.9584,51700000.0
2008-08-05 08:26:00,1.9584,1.95845,1.9583,1.95845,53800000.0
2008-08-05 08:27:00,1.95845,1.95845,1.9582,1.95845,119600000.0
2008-08-05 08:28:00,1.95845,1.95845,1.95815,1.9582,194600000.0
2008-08-05 08:29:00,1.9582,1.9585,1.9581,1.9583,109800000.0
2008-08-05 08:30:00,1.9584,1.95855,1.95835,1.9584,63900000.0
2008-08-05 08:31:00,1.9584,1.9586,1.9584,1.9585,57600000.0
2008-08-05 08:32:00,1.9585,1.9585,1.9583,1.9583,87900000.0
2008-08-05 08:33:00,1.9583,1.9583,1.9581,1.9583,95600000.0
2008-08-05 08:34:00,1.9583,1.9583,1.9573,1.9575,283900000.0
2008-08-05 08:35:00,1.95755,1.95755,1.95655,1.95705,350600001.0
2008-08-05 08:36:00,1.95705,1.95725,1.95705,1.9571,100400000.0
2008-08-05 08:37:00,1.957,1.95705,1.95675,1.957,115100000.0
2008-08-05 08:38:00,1.95695,1.95735,1.9569,1.9569,339900000.0
2008-08-05 08:39:00,1.9568,1.95705,1.9567,1.95705,265100000.0
2008-08-05 08:40:00,1.95715,1.9574,1.95655,1.9566,298599999.0
2008-08-05 08:41:00,1.9566,1.9567,1.95625,1.9565,297900000.0
2008-08-05 08:42:00,1.95655,1.9567,1.9564,1.95645,160299999.0
2008-08-05 08:43:00,1.95655,1.95655,1.95605,1.95605,430700001.0
2008-08-05 08:44:00,1.95605,1.9564,1.95605,1.9563,254000000.0
2008-08-05 08:45:00,1.9563,1.9565,1.9563,1.9565,93700000.0
2008-08-05 08:46:00,1.9565,1.9567,1.95635,1.95665,138600000.0
2008-08-05 08:47:00,1.95665,1.95685,1.9566,1.9568,130100000.0
2008-08-05 08:48:00,1.9568,1.957,1.9567,1.9569,218700000.0
2008-08-05 08:49:00,1.95685,1.957,1.95635,1.95695,263000000.0
2008-08-05 08:50:00,1.95695,1.9571,1.9568,1.95685,120400000.0
2008-08-05 08:51:00,1.95695,1.95725,1.9569,1.9572,133400000.0
2008-08-05 08:52:00,1.9572,1.9575,1.95715,1.9573,198500000.0
2008-08-05 08:53:00,1.9574,1.9576,1.95735,1.9575,213300000.0
2008-08-05 08:54:00,1.9575,1.9576,1.95735,1.95745,110400000.0
2008-08-05 08:55:00,1.95745,1.95745,1.9572,1.9572,122400000.0
2008-08-05 08:56:00,1.95725,1.9576,1.95725,1.9575,171100000.0
2008-08-05 08:57:00,1.9575,1.95755,1.95725,1.9574,239600002.0
2008-08-05 08:58:00,1.9574,1.9578,1.9574,1.95765,176200000.0
2008-08-05 08:59:00,1.9577,1.95795,1.95755,1.9578,187900000.0
2008-08-05 09:00:00,1.9578,1.9578,1.95725,1.9573,296700000.0
2008-08-05 09:01:00,1.9573,1.9577,1.9573,1.95755,293800000.0
2008-08-05 09:02:00,1.95755,1.9576,1.95715,1.9573,361600000.0
2008-08-05 09:03:00,1.95735,1.95755,1.9572,1.9572,317000000.0
2008-08-05 09:04:00,1.9572,1.9572,1.95655,1.95665,351300000.0
2008-08-05 09:05:00,1.95665,1.9567,1.95635,1.9567,414400000.0
2008-08-05 09:06:00,1.9567,1.95715,1.9567,1.95715,220000000.0
2008-08-05 09:07:00,1.95715,1.9573,1.95685,1.9571,453300000.0
2008-08-05 09:08:00,1.9571,1.9571,1.95635,1.95645,528100000.0
2008-08-05 09:09:00,1.95645,1.9565,1.9562,1.9563,544699999.0
2008-08-05 09:10:00,1.9563,1.9564,1.95615,1.95615,266500000.0
2008-08-05 09:11:00,1.95615,1.9564,1.956,1.95635,650500002.0
2008-08-05 09:12:00,1.95635,1.9564,1.9561,1.9561,445200002.0
2008-08-05 09:13:00,1.95605,1.95605,1.95575,1.95605,580300000.0
2008-08-05 09:14:00,1.9561,1.9565,1.9561,1.9565,348500000.0
2008-08-05 09:15:00,1.9565,1.9569,1.9565,1.9568,376600000.0
2008-08-05 09:16:00,1.95675,1.95685,1.95625,1.9564,344699999.0
2008-08-05 09:17:00,1.9564,1.9565,1.95635,1.9565,169600000.0
2008-08-05 09:18:00,1.9565,1.95675,1.9565,1.9567,314300001.0
2008-08-05 09:19:00,1.9567,1.95715,1.95665,1.95715,351100000.0
2008-08-05 09:20:00,1.9572,1.95755,1.95715,1.95735,273600000.0
2008-08-05 09:21:00,1.95735,1.95745,1.95695,1.95725,209800000.0
2008-08-05 09:22:00,1.95725,1.95765,1.95715,1.9576,389800003.0
2008-08-05 09:23:00,1.9576,1.95765,1.9574,1.95755,205999999.0
2008-08-05 09:24:00,1.95755,1.95775,1.95755,1.95775,386600000.0
2008-08-05 09:25:00,1.9577,1.95805,1.95765,1.958,441400002.0
2008-08-05 09:26:00,1.958,1.958,1.95775,1.95785,137100000.0
2008-08-05 09:27:00,1.9578,1.958,1.9578,1.9579,156200000.0
2008-08-05 09:28:00,1.95805,1.9583,1.9577,1.9579,364400000.0
2008-08-05 09:29:00,1.9579,1.9579,1.95755,1.9577,275100000.0
2008-08-05 09:30:00,1.95775,1.9578,1.95755,1.95755,188800000.0
2008-08-05 09:31:00,1.95755,1.9583,1.95755,1.95825,277400000.0
2008-08-05 09:32:00,1.95825,1.9589,1.9582,1.95855,469100000.0
2008-08-05 09:33:00,1.95855,1.9589,1.95845,1.95855,445700001.0
2008-08-05 09:34:00,1.95855,1.95905,1.95855,1.95895,189900000.0
2008-08-05 09:35:00,1.95895,1.95905,1.95815,1.95845,591700000.0
2008-08-05 09:36:00,1.95845,1.95865,1.95815,1.95835,431900002.0
2008-08-05 09:37:00,1.95835,1.95885,1.95805,1.95825,594100002.0
2008-08-05 09:38:00,1.95825,1.95825,1.9578,1.9579,368000001.0
2008-08-05 09:39:00,1.9579,1.9584,1.95775,1.9583,375000003.0
2008-08-05 09:40:00,1.9583,1.9583,1.95775,1.95785,269700000.0
2008-08-05 09:41:00,1.9579,1.9582,1.9575,1.9578,493300002.0
2008-08-05 09:42:00,1.9578,1.95795,1.95675,1.95715,555200000.0
2008-08-05 09:43:00,1.95715,1.9573,1.95665,1.95685,332900001.0
2008-08-05 09:44:00,1.95685,1.95745,1.9568,1.9574,286699999.0
2008-08-05 09:45:00,1.95745,1.95745,1.9568,1.9572,373000000.0
2008-08-05 09:46:00,1.9572,1.9583,1.95715,1.95815,453800000.0
2008-08-05 09:47:00,1.95815,1.9585,1.95725,1.9574,594400000.0
2008-08-05 09:48:00,1.9574,1.9574,1.95705,1.95705,184100000.0
2008-08-05 09:49:00,1.9571,1.9571,1.95615,1.95625,513100000.0
2008-08-05 09:50:00,1.95625,1.9569,1.95605,1.9565,456200002.0
2008-08-05 09:51:00,1.9565,1.9567,1.9562,1.95635,771800002.0
2008-08-05 09:52:00,1.9564,1.9565,1.95635,1.9564,325800003.0
2008-08-05 09:53:00,1.9564,1.95645,1.9562,1.95625,112300000.0
2008-08-05 09:54:00,1.95625,1.9565,1.95625,1.9565,121400000.0
2008-08-05 09:55:00,1.95645,1.9567,1.95605,1.9561,421600001.0
2008-08-05 09:56:00,1.9561,1.9563,1.95605,1.95625,379200000.0
2008-08-05 09:57:00,1.95625,1.95625,1.95575,1.95585,612400003.0
2008-08-05 09:58:00,1.9559,1.956,1.95515,1.95525,580500003.0
2008-08-05 09:59:00,1.95525,1.9554,1.9546,1.9553,387700000.0
2008-08-05 10:00:00,1.9553,1.9555,1.955,1.95505,285500000.0
2008-08-05 10:01:00,1.95505,1.9561,1.95505,1.956,501300001.0
2008-08-05 10:02:00,1.956,1.9561,1.9555,1.95575,389200000.0
2008-08-05 10:03:00,1.95575,1.9561,1.95575,1.9559,448799999.0
2008-08-05 10:04:00,1.9559,1.9564,1.95585,1.95625,612600005.0
2008-08-05 10:05:00,1.9562,1.9564,1.9559,1.95595,555300000.0
2008-08-05 10:06:00,1.95595,1.9561,1.9558,1.95585,487200003.0
2008-08-05 10:07:00,1.9559,1.95665,1.9557,1.95635,367600001.0
2008-08-05 10:08:00,1.95635,1.95635,1.95585,1.95615,180100000.0
2008-08-05 10:09:00,1.95615,1.957,1.95615,1.9568,335000000.0
2008-08-05 10:10:00,1.9568,1.957,1.9561,1.9563,584600002.0
2008-08-05 10:11:00,1.9563,1.957,1.9563,1.95655,389800000.0
2008-08-05 10:12:00,1.95655,1.95655,1.956,1.956,382500000.0
2008-08-05 10:13:00,1.95605,1.9563,1.95585,1.95585,537800000.0
2008-08-05 10:14:00,1.95585,1.95625,1.95575,1.95625,410100001.0
2008-08-05 10:15:00,1.9562,1.9562,1.95585,1.95615,420200002.0
2008-08-05 10:16:00,1.95615,1.9562,1.95585,1.9559,508800001.0
2008-08-05 10:17:00,1.9559,1.9559,1.95505,1.9551,499700000.0
2008-08-05 10:18:00,1.9551,1.9551,1.9538,1.95385,1744499998.0
2008-08-05 10:19:00,1.95385,1.9541,1.95385,1.954,688700000.0
2008-08-05 10:20:00,1.954,1.954,1.9532,1.9534,765500002.0
2008-08-05 10:21:00,1.9534,1.9546,1.9534,1.95455,279900000.0
2008-08-05 10:22:00,1.95455,1.95515,1.95435,1.955,582400001.0
2008-08-05 10:23:00,1.955,1.9552,1.9549,1.95495,420000001.0
2008-08-05 10:24:00,1.95495,1.9553,1.95455,1.9546,599500000.0
2008-08-05 10:25:00,1.9546,1.9547,1.95425,1.9545,473700000.0
2008-08-05 10:26:00,1.9545,1.9545,1.954,1.9541,491264000.0
2008-08-05 10:27:00,1.9541,1.9542,1.95385,1.954,679900001.0
2008-08-05 10:28:00,1.9541,1.9541,1.9534,1.95365,691299999.0
2008-08-05 10:29:00,1.9537,1.9544,1.9534,1.9535,503399999.0
2008-08-05 10:30:00,1.95325,1.95362,1.9525,1.9529,763900002.0
2008-08-05 10:31:00,1.9528,1.95465,1.9527,1.9538,671300000.0
2008-08-05 10:32:00,1.95375,1.95465,1.9537,1.95415,560300000.0
2008-08-05 10:33:00,1.9542,1.9544,1.95405,1.95415,474000000.0
2008-08-05 10:34:00,1.95415,1.95415,1.9535,1.9539,462400001.0
2008-08-05 10:35:00,1.95385,1.95395,1.9533,1.95385,442199999.0
2008-08-05 10:36:00,1.95385,1.95405,1.95365,1.95385,500000000.0
2008-08-05 10:37:00,1.9539,1.9539,1.9536,1.95375,335300000.0
2008-08-05 10:38:00,1.95375,1.95455,1.95365,1.9545,592400001.0
2008-08-05 10:39:00,1.9545,1.9546,1.95425,1.95445,651099999.0
2008-08-05 10:40:00,1.9544,1.9552,1.9544,1.9551,659900000.0
2008-08-05 10:41:00,1.9551,1.9557,1.955,1.9557,496900002.0
2008-08-05 10:42:00,1.9557,1.95655,1.9557,1.9563,702099999.0
2008-08-05 10:43:00,1.95625,1.9564,1.9559,1.95595,545100000.0
2008-08-05 10:44:00,1.95595,1.95605,1.95535,1.95565,596900001.0
2008-08-05 10:45:00,1.9556,1.956,1.9556,1.9558,206100000.0
2008-08-05 10:46:00,1.95575,1.9561,1.95575,1.956,324900000.0
2008-08-05 10:47:00,1.956,1.956,1.9555,1.9555,302400001.0
2008-08-05 10:48:00,1.9555,1.95565,1.95545,1.9555,619799999.0
2008-08-05 10:49:00,1.9555,1.95555,1.95505,1.95525,561800000.0
2008-08-05 10:50:00,1.95525,1.95595,1.9552,1.9558,657600000.0
2008-08-05 10:51:00,1.9558,1.9564,1.9558,1.9562,417900000.0
2008-08-05 10:52:00,1.9562,1.95675,1.95615,1.95675,347600000.0
2008-08-05 10:53:00,1.95675,1.95685,1.9563,1.9566,608900000.0
2008-08-05 10:54:00,1.9566,1.9567,1.95595,1.9561,291400001.0
2008-08-05 10:55:00,1.956,1.9561,1.95565,1.9557,270900000.0
2008-08-05 10:56:00,1.95565,1.9564,1.9555,1.9563,391500001.0
2008-08-05 10:57:00,1.9563,1.95655,1.9563,1.95645,340800002.0
2008-08-05 10:58:00,1.95645,1.9567,1.95645,1.95655,250000000.0
2008-08-05 10:59:00,1.9566,1.9566,1.95635,1.95645,260600000.0
2008-08-05 11:00:00,1.95645,1.95655,1.95595,1.9562,207600000.0
2008-08-05 11:01:00,1.9563,1.9566,1.956,1.9566,357102500.0
2008-08-05 11:02:00,1.9566,1.95665,1.9564,1.9564,186800000.0
2008-08-05 11:03:00,1.95635,1.95685,1.9563,1.95685,172100000.0
2008-08-05 11:04:00,1.9569,1.9569,1.9568,1.9569,212400000.0
2008-08-05 11:05:00,1.9569,1.95705,1.9568,1.95705,126600000.0
2008-08-05 11:06:00,1.95705,1.95745,1.95705,1.95735,308400001.0
2008-08-05 11:07:00,1.95735,1.95735,1.95705,1.9571,283900001.0
2008-08-05 11:08:00,1.9571,1.95735,1.9571,1.9571,200600000.0
2008-08-05 11:09:00,1.95705,1.95725,1.95685,1.95725,222400000.0
2008-08-05 11:10:00,1.95725,1.9573,1.9571,1.9571,332100000.0
2008-08-05 11:11:00,1.9571,1.9572,1.95705,1.95715,237600000.0
2008-08-05 11:12:00,1.95715,1.9572,1.9571,1.9571,263000000.0
2008-08-05 11:13:00,1.9571,1.9571,1.9568,1.9569,259200000.0
2008-08-05 11:14:00,1.957,1.95725,1.95675,1.9569,604999999.0
2008-08-05 11:15:00,1.9569,1.9571,1.9568,1.95695,259200000.0
2008-08-05 11:16:00,1.95695,1.957,1.95645,1.9566,305599999.0
2008-08-05 11:17:00,1.9565,1.9571,1.95645,1.95705,315900001.0
2008-08-05 11:18:00,1.9571,1.9571,1.9565,1.9566,161700001.0
2008-08-05 11:19:00,1.9566,1.957,1.95635,1.9564,609400002.0
2008-08-05 11:20:00,1.9564,1.9565,1.9562,1.9564,488300000.0
2008-08-05 11:21:00,1.95635,1.9564,1.95595,1.95615,477600003.0
2008-08-05 11:22:00,1.9561,1.9564,1.9561,1.9563,175700000.0
2008-08-05 11:23:00,1.9564,1.95665,1.95635,1.95665,168200000.0
2008-08-05 11:24:00,1.95665,1.9568,1.95635,1.95645,245100000.0
2008-08-05 11:25:00,1.95645,1.95675,1.9563,1.9565,412900000.0
2008-08-05 11:26:00,1.9565,1.9567,1.9563,1.9563,394500001.0
2008-08-05 11:27:00,1.9563,1.9564,1.95615,1.9563,216400000.0
2008-08-05 11:28:00,1.9563,1.9565,1.9562,1.95645,108100000.0
2008-08-05 11:29:00,1.9565,1.95655,1.95645,1.9565,70100000.0
2008-08-05 11:30:00,1.95655,1.957,1.95645,1.95645,424300000.0
2008-08-05 11:31:00,1.9565,1.9566,1.95645,1.9565,243800000.0
2008-08-05 11:32:00,1.9565,1.9565,1.9564,1.9564,213200000.0
2008-08-05 11:33:00,1.9564,1.9564,1.9562,1.9562,135600000.0
2008-08-05 11:34:00,1.9562,1.95645,1.95615,1.95645,249700000.0
2008-08-05 11:35:00,1.95645,1.9565,1.95615,1.9562,286000000.0
2008-08-05 11:36:00,1.9563,1.9565,1.95615,1.9564,276300000.0
2008-08-05 11:37:00,1.95645,1.9567,1.9564,1.95655,417900000.0
2008-08-05 11:38:00,1.95655,1.9569,1.95655,1.95675,462300000.0
2008-08-05 11:39:00,1.9568,1.95705,1.9567,1.95705,286100000.0
2008-08-05 11:40:00,1.95705,1.9573,1.957,1.9573,485700000.0
2008-08-05 11:41:00,1.9573,1.95755,1.9565,1.95755,581099999.0
2008-08-05 11:42:00,1.95755,1.9578,1.95725,1.9573,286500000.0
2008-08-05 11:43:00,1.9573,1.9575,1.9573,1.9575,159500000.0
2008-08-05 11:44:00,1.9575,1.95775,1.95745,1.95745,203000000.0
2008-08-05 11:45:00,1.95745,1.9582,1.9574,1.95765,583700000.0
2008-08-05 11:46:00,1.95765,1.95765,1.9574,1.95745,170400001.0
2008-08-05 11:47:00,1.95745,1.95775,1.95745,1.9576,211800000.0
2008-08-05 11:48:00,1.9576,1.95775,1.9572,1.9572,451500001.0
2008-08-05 11:49:00,1.9572,1.9575,1.957,1.95745,568199999.0
2008-08-05 11:50:00,1.95745,1.95745,1.9572,1.9574,155300000.0
2008-08-05 11:51:00,1.9575,1.95755,1.95725,1.9573,235000000.0
2008-08-05 11:52:00,1.9573,1.95785,1.9572,1.95785,227500000.0
2008-08-05 11:53:00,1.9578,1.9578,1.95755,1.9576,149700000.0
2008-08-05 11:54:00,1.95755,1.9576,1.95725,1.9575,260000000.0
2008-08-05 11:55:00,1.9575,1.9575,1.95735,1.9574,130100000.0
2008-08-05 11:56:00,1.95735,1.9574,1.9572,1.95735,195200000.0
2008-08-05 11:57:00,1.95735,1.95735,1.95675,1.95685,307200002.0
2008-08-05 11:58:00,1.9568,1.9569,1.95675,1.95675,134100000.0
2008-08-05 11:59:00,1.9568,1.9568,1.9564,1.9566,260900000.0
2008-08-05 12:00:00,1.9566,1.9568,1.95655,1.95665,252600000.0
2008-08-05 12:01:00,1.9566,1.9567,1.9566,1.9566,147900000.0
2008-08-05 12:02:00,1.9566,1.9567,1.9565,1.9566,254100001.0
2008-08-05 12:03:00,1.9566,1.9566,1.9564,1.9565,216800000.0
2008-08-05 12:04:00,1.9565,1.9565,1.95605,1.9561,291900000.0
2008-08-05 12:05:00,1.9561,1.9561,1.95595,1.956,383400000.0
2008-08-05 12:06:00,1.956,1.9561,1.95585,1.956,908600000.0
2008-08-05 12:07:00,1.956,1.9564,1.9558,1.9562,395800000.0
2008-08-05 12:08:00,1.9562,1.9563,1.95615,1.95615,102400000.0
2008-08-05 12:09:00,1.9563,1.9563,1.95615,1.95615,84300000.0
2008-08-05 12:10:00,1.95615,1.9562,1.95605,1.95615,140300000.0
2008-08-05 12:11:00,1.9561,1.95665,1.95605,1.95665,201600000.0
2008-08-05 12:12:00,1.95665,1.95705,1.95655,1.95705,383600000.0
2008-08-05 12:13:00,1.95705,1.9571,1.957,1.957,103300000.0
2008-08-05 12:14:00,1.957,1.957,1.95645,1.95645,374900000.0
2008-08-05 12:15:00,1.95645,1.95665,1.95605,1.9561,594100001.0
2008-08-05 12:16:00,1.9561,1.9562,1.9559,1.956,369000000.0
2008-08-05 12:17:00,1.9561,1.95625,1.9561,1.95625,311500000.0
2008-08-05 12:18:00,1.95625,1.95625,1.9555,1.9557,381300001.0
2008-08-05 12:19:00,1.9557,1.9561,1.95565,1.956,428100000.0
2008-08-05 12:20:00,1.956,1.9561,1.95575,1.95595,548200000.0
2008-08-05 12:21:00,1.9559,1.9563,1.9559,1.95615,608500000.0
2008-08-05 12:22:00,1.95615,1.95615,1.9558,1.9559,339600000.0
2008-08-05 12:23:00,1.9559,1.95595,1.9557,1.9558,517300001.0
2008-08-05 12:24:00,1.9558,1.95605,1.9555,1.95595,934599999.0
2008-08-05 12:25:00,1.956,1.9566,1.956,1.9566,312200001.0
2008-08-05 12:26:00,1.9566,1.9566,1.9563,1.9565,340700000.0
2008-08-05 12:27:00,1.95645,1.9566,1.9564,1.95655,335400000.0
2008-08-05 12:28:00,1.95655,1.9568,1.95645,1.9568,489200000.0
2008-08-05 12:29:00,1.9568,1.957,1.9567,1.9569,324500000.0
2008-08-05 12:30:00,1.95695,1.9573,1.9565,1.95655,563500000.0
2008-08-05 12:31:00,1.95655,1.9571,1.9565,1.95655,676700000.0
2008-08-05 12:32:00,1.95665,1.9569,1.9564,1.9566,476300000.0
2008-08-05 12:33:00,1.9566,1.9568,1.9564,1.9564,326900000.0
2008-08-05 12:34:00,1.9564,1.9565,1.9562,1.9565,575700001.0
2008-08-05 12:35:00,1.95645,1.9569,1.95635,1.95675,294900000.0
2008-08-05 12:36:00,1.95675,1.9569,1.95655,1.9569,304100000.0
2008-08-05 12:37:00,1.9569,1.9569,1.9564,1.9568,593499999.0
2008-08-05 12:38:00,1.9568,1.9569,1.95645,1.9568,515500000.0
2008-08-05 12:39:00,1.9567,1.9567,1.9562,1.9562,434500001.0
2008-08-05 12:40:00,1.9562,1.95645,1.956,1.9561,343300000.0
2008-08-05 12:41:00,1.9561,1.9562,1.9558,1.9558,473200000.0
2008-08-05 12:42:00,1.9558,1.9562,1.95565,1.95565,388000000.0
2008-08-05 12:43:00,1.95565,1.95575,1.9555,1.9555,263300000.0
2008-08-05 12:44:00,1.9555,1.95555,1.955,1.95515,326800000.0
2008-08-05 12:45:00,1.95515,1.9554,1.95495,1.95495,346900000.0
2008-08-05 12:46:00,1.95495,1.95535,1.95485,1.95535,221899999.0
2008-08-05 12:47:00,1.9553,1.9553,1.95515,1.95525,225400000.0
2008-08-05 12:48:00,1.95525,1.95525,1.95495,1.955,250400000.0
2008-08-05 12:49:00,1.955,1.9555,1.95495,1.95545,293700000.0
2008-08-05 12:50:00,1.9555,1.9558,1.9555,1.95555,386699999.0
2008-08-05 12:51:00,1.9555,1.95555,1.9553,1.9553,279800000.0
2008-08-05 12:52:00,1.95525,1.9553,1.95495,1.9552,413800002.0
2008-08-05 12:53:00,1.9552,1.9553,1.95505,1.9551,347599999.0
2008-08-05 12:54:00,1.95515,1.95525,1.95495,1.95495,354800000.0
2008-08-05 12:55:00,1.95495,1.955,1.9547,1.9548,274100000.0
2008-08-05 12:56:00,1.9548,1.9548,1.9545,1.95475,239800000.0
2008-08-05 12:57:00,1.95475,1.95475,1.9546,1.9547,155200000.0
2008-08-05 12:58:00,1.95475,1.955,1.9547,1.95495,144200000.0
2008-08-05 12:59:00,1.955,1.95535,1.9548,1.9548,449200000.0
2008-08-05 13:00:00,1.9548,1.95485,1.95455,1.95455,166700000.0
2008-08-05 13:01:00,1.95455,1.95455,1.95395,1.954,435799999.0
2008-08-05 13:02:00,1.954,1.9547,1.95375,1.9547,878500007.0
2008-08-05 13:03:00,1.9549,1.95495,1.9546,1.95465,253800000.0
2008-08-05 13:04:00,1.95465,1.95465,1.95435,1.95445,434700004.0
2008-08-05 13:05:00,1.95445,1.9546,1.9544,1.95455,293700000.0
2008-08-05 13:06:00,1.95455,1.95505,1.9545,1.95495,449700000.0
2008-08-05 13:07:00,1.95495,1.95495,1.95465,1.95465,437300004.0
2008-08-05 13:08:00,1.95465,1.9547,1.95425,1.95445,743200002.0
2008-08-05 13:09:00,1.95445,1.95445,1.95425,1.9544,252100001.0
2008-08-05 13:10:00,1.9544,1.9544,1.95385,1.95385,226100000.0
2008-08-05 13:11:00,1.95385,1.95415,1.9535,1.9537,512900003.0
2008-08-05 13:12:00,1.9537,1.954,1.95365,1.9538,460500000.0
2008-08-05 13:13:00,1.9538,1.9541,1.9538,1.954,333100001.0
2008-08-05 13:14:00,1.954,1.95405,1.95375,1.95375,212399999.0
2008-08-05 13:15:00,1.95375,1.9538,1.95335,1.95365,297800000.0
2008-08-05 13:16:00,1.95365,1.9544,1.95365,1.9543,454200000.0
2008-08-05 13:17:00,1.95425,1.95435,1.95395,1.954,393300001.0
2008-08-05 13:18:00,1.954,1.95415,1.95395,1.95405,211400000.0
2008-08-05 13:19:00,1.95415,1.95415,1.95335,1.95335,445200000.0
2008-08-05 13:20:00,1.9533,1.9534,1.95305,1.95305,310800001.0
2008-08-05 13:21:00,1.9531,1.9537,1.953,1.95345,263600000.0
2008-08-05 13:22:00,1.95345,1.9535,1.95315,1.95345,310299999.0
2008-08-05 13:23:00,1.95345,1.9535,1.95335,1.9534,143400000.0
2008-08-05 13:24:00,1.9534,1.9536,1.95335,1.95355,274800000.0
2008-08-05 13:25:00,1.95355,1.95355,1.95325,1.95325,394800000.0
2008-08-05 13:26:00,1.95325,1.9534,1.95325,1.95325,213400000.0
2008-08-05 13:27:00,1.95325,1.95335,1.953,1.953,410799999.0
2008-08-05 13:28:00,1.953,1.9531,1.953,1.953,339400000.0
2008-08-05 13:29:00,1.953,1.95335,1.953,1.9533,281300000.0
2008-08-05 13:30:00,1.95325,1.9533,1.95305,1.95315,275500000.0
2008-08-05 13:31:00,1.95315,1.9533,1.9531,1.9531,255700000.0
2008-08-05 13:32:00,1.9531,1.9532,1.953,1.95305,212500000.0
2008-08-05 13:33:00,1.95305,1.9534,1.9528,1.9528,391800000.0
2008-08-05 13:34:00,1.9528,1.9528,1.9526,1.9526,301500000.0
2008-08-05 13:35:00,1.9526,1.9527,1.95245,1.9525,684500000.0
2008-08-05 13:36:00,1.95245,1.9528,1.95245,1.9527,540800001.0
2008-08-05 13:37:00,1.9527,1.953,1.9526,1.95295,358400000.0
2008-08-05 13:38:00,1.9529,1.9534,1.9529,1.9533,304000001.0
2008-08-05 13:39:00,1.9533,1.9534,1.9531,1.9531,282900000.0
2008-08-05 13:40:00,1.9531,1.9531,1.9528,1.95285,288600000.0
2008-08-05 13:41:00,1.95285,1.95295,1.95285,1.95295,36800000.0
2008-08-05 13:42:00,1.95295,1.9531,1.95285,1.95305,120800000.0
2008-08-05 13:43:00,1.95305,1.9531,1.95275,1.95285,190600000.0
2008-08-05 13:44:00,1.95285,1.953,1.9528,1.953,65000000.0
2008-08-05 13:45:00,1.953,1.9531,1.9526,1.9526,207400000.0
2008-08-05 13:46:00,1.9526,1.95315,1.9526,1.9531,258900000.0
2008-08-05 13:47:00,1.9531,1.95375,1.9531,1.95355,288200000.0
2008-08-05 13:48:00,1.95355,1.95395,1.9535,1.9538,393000000.0
2008-08-05 13:49:00,1.9538,1.9538,1.95365,1.9537,172000000.0
2008-08-05 13:50:00,1.9537,1.95395,1.95365,1.95395,125800000.0
2008-08-05 13:51:00,1.95395,1.954,1.9537,1.9537,316100000.0
2008-08-05 13:52:00,1.9537,1.9538,1.95355,1.9536,148100000.0
2008-08-05 13:53:00,1.9536,1.9536,1.9532,1.9534,306200000.0
2008-08-05 13:54:00,1.9534,1.9535,1.9534,1.95345,104200000.0
2008-08-05 13:55:00,1.95345,1.95355,1.95345,1.95355,22100000.0
2008-08-05 13:56:00,1.95355,1.9538,1.9534,1.95345,290400000.0
2008-08-05 13:57:00,1.95345,1.95365,1.9534,1.9535,282500000.0
2008-08-05 13:58:00,1.95355,1.95355,1.95335,1.95345,389600001.0
2008-08-05 13:59:00,1.9535,1.9538,1.95335,1.95335,295200000.0
2008-08-05 14:00:00,1.95335,1.95355,1.95335,1.95355,140100000.0
2008-08-05 14:01:00,1.95355,1.95355,1.9533,1.9534,281100000.0
2008-08-05 14:02:00,1.9534,1.9535,1.9534,1.95345,90200000.0
2008-08-05 14:03:00,1.95345,1.954,1.95345,1.954,412900000.0
2008-08-05 14:04:00,1.954,1.95405,1.95345,1.9535,562000000.0
2008-08-05 14:05:00,1.9535,1.9541,1.9535,1.9541,418800000.0
2008-08-05 14:06:00,1.954,1.95445,1.95395,1.95435,501600000.0
2008-08-05 14:07:00,1.95435,1.9544,1.95415,1.9542,290500000.0
2008-08-05 14:08:00,1.9542,1.9546,1.9542,1.9544,350300000.0
2008-08-05 14:09:00,1.9544,1.95445,1.9542,1.9542,182700000.0
2008-08-05 14:10:00,1.95425,1.9543,1.9537,1.95375,428600000.0
2008-08-05 14:11:00,1.95375,1.95385,1.9535,1.95375,339700000.0
2008-08-05 14:12:00,1.9537,1.9541,1.95355,1.9541,298400000.0
2008-08-05 14:13:00,1.95405,1.9541,1.9537,1.9539,488900001.0
2008-08-05 14:14:00,1.9539,1.9541,1.9535,1.9535,645600001.0
2008-08-05 14:15:00,1.9535,1.95385,1.9535,1.9536,369900000.0
2008-08-05 14:16:00,1.9536,1.9543,1.95355,1.95415,277200000.0
2008-08-05 14:17:00,1.9542,1.95455,1.9541,1.95455,248600000.0
2008-08-05 14:18:00,1.9546,1.955,1.9542,1.9544,625000000.0
2008-08-05 14:19:00,1.9544,1.9548,1.9542,1.9548,534700001.0
2008-08-05 14:20:00,1.9548,1.9548,1.9537,1.954,666800000.0
2008-08-05 14:21:00,1.954,1.95455,1.954,1.95455,286500000.0
2008-08-05 14:22:00,1.95455,1.9546,1.9542,1.9543,296800000.0
2008-08-05 14:23:00,1.9543,1.9544,1.9541,1.9541,365900002.0
2008-08-05 14:24:00,1.95415,1.9542,1.95385,1.95415,460000000.0
2008-08-05 14:25:00,1.95415,1.9544,1.954,1.9542,473100000.0
2008-08-05 14:26:00,1.95415,1.95445,1.95405,1.9543,447400001.0
2008-08-05 14:27:00,1.9543,1.95445,1.9542,1.95445,368100000.0
2008-08-05 14:28:00,1.9544,1.9544,1.9535,1.9538,565300001.0
2008-08-05 14:29:00,1.9538,1.954,1.9537,1.95385,277800000.0
2008-08-05 14:30:00,1.9539,1.95425,1.9538,1.95395,267600000.0
2008-08-05 14:31:00,1.95395,1.95395,1.95365,1.9539,121000000.0
2008-08-05 14:32:00,1.95395,1.9543,1.9539,1.9541,249900000.0
2008-08-05 14:33:00,1.9541,1.9542,1.954,1.9542,260000000.0
2008-08-05 14:34:00,1.9542,1.95455,1.954,1.9541,338200000.0
2008-08-05 14:35:00,1.9541,1.9543,1.95405,1.95405,308300000.0
2008-08-05 14:36:00,1.95405,1.9542,1.95405,1.9541,484800000.0
2008-08-05 14:37:00,1.9541,1.9545,1.9541,1.9545,243400000.0
2008-08-05 14:38:00,1.9545,1.95455,1.95415,1.95435,642000000.0
2008-08-05 14:39:00,1.95435,1.9544,1.95425,1.95435,597300000.0
2008-08-05 14:40:00,1.95435,1.95435,1.95415,1.95415,358000000.0
2008-08-05 14:41:00,1.95415,1.95455,1.9541,1.95425,699900000.0
2008-08-05 14:42:00,1.95425,1.9544,1.9539,1.9539,541900000.0
2008-08-05 14:43:00,1.9539,1.954,1.9538,1.95395,283600000.0
2008-08-05 14:44:00,1.9539,1.95395,1.9536,1.9536,464700000.0
2008-08-05 14:45:00,1.9536,1.9538,1.95355,1.9538,174400000.0
2008-08-05 14:46:00,1.9538,1.9538,1.95375,1.9538,148800000.0
2008-08-05 14:47:00,1.9539,1.9539,1.9538,1.95385,194500000.0
2008-08-05 14:48:00,1.95385,1.9542,1.95375,1.9542,256500000.0
2008-08-05 14:49:00,1.9542,1.9544,1.9542,1.95435,289700000.0
2008-08-05 14:50:00,1.9544,1.95445,1.9543,1.95435,230700000.0
2008-08-05 14:51:00,1.95435,1.9545,1.95435,1.9545,316700000.0
2008-08-05 14:52:00,1.9545,1.9547,1.95445,1.95445,254900000.0
2008-08-05 14:53:00,1.95445,1.95455,1.95445,1.9545,201100000.0
2008-08-05 14:54:00,1.9545,1.95465,1.95445,1.9545,208700000.0
2008-08-05 14:55:00,1.9545,1.95455,1.9543,1.9543,148800000.0
2008-08-05 14:56:00,1.95425,1.95465,1.95425,1.95455,220000000.0
2008-08-05 14:57:00,1.95455,1.9548,1.95455,1.9548,514100000.0
2008-08-05 14:58:00,1.9548,1.9548,1.9546,1.9546,141000000.0
2008-08-05 14:59:00,1.9546,1.95475,1.95455,1.95465,269500000.0
2008-08-05 15:00:00,1.95465,1.9553,1.95465,1.9552,279600000.0
2008-08-05 15:01:00,1.95525,1.95525,1.9547,1.95495,598800001.0
2008-08-05 15:02:00,1.95495,1.9553,1.9548,1.9552,570700000.0
2008-08-05 15:03:00,1.9552,1.9553,1.955,1.9552,449900000.0
2008-08-05 15:04:00,1.9552,1.9556,1.9552,1.9554,296100000.0
2008-08-05 15:05:00,1.9554,1.9557,1.95535,1.9557,351300000.0
2008-08-05 15:06:00,1.9557,1.9558,1.9555,1.95565,476500000.0
2008-08-05 15:07:00,1.9557,1.9557,1.9555,1.9556,123900000.0
2008-08-05 15:08:00,1.95555,1.95555,1.95515,1.9553,582800000.0
2008-08-05 15:09:00,1.95525,1.9553,1.95515,1.9552,408100000.0
2008-08-05 15:10:00,1.9552,1.9552,1.95495,1.9551,378400001.0
2008-08-05 15:11:00,1.9551,1.9551,1.9547,1.9547,461500000.0
2008-08-05 15:12:00,1.95475,1.9548,1.95445,1.9546,549400000.0
2008-08-05 15:13:00,1.9546,1.9548,1.9546,1.9548,369300000.0
2008-08-05 15:14:00,1.9548,1.9552,1.9548,1.9552,406800000.0
2008-08-05 15:15:00,1.95515,1.9552,1.955,1.9551,521300000.0
2008-08-05 15:16:00,1.9551,1.9551,1.955,1.95505,683600000.0
2008-08-05 15:17:00,1.9551,1.95515,1.955,1.9551,566600000.0
2008-08-05 15:18:00,1.9551,1.9556,1.95505,1.9554,604200000.0
2008-08-05 15:19:00,1.9554,1.9555,1.9553,1.9555,389000000.0
2008-08-05 15:20:00,1.95555,1.9556,1.9555,1.9556,241800000.0
2008-08-05 15:21:00,1.95555,1.9556,1.9551,1.9552,219500000.0
2008-08-05 15:22:00,1.9552,1.9552,1.9548,1.9548,265300000.0
2008-08-05 15:23:00,1.9548,1.9549,1.9544,1.9546,722300001.0
2008-08-05 15:24:00,1.95465,1.9548,1.9545,1.9548,384800002.0
2008-08-05 15:25:00,1.9548,1.95495,1.9548,1.9549,100900000.0
2008-08-05 15:26:00,1.9549,1.95495,1.9549,1.9549,80700000.0
2008-08-05 15:27:00,1.9549,1.9551,1.9549,1.955,220000000.0
2008-08-05 15:28:00,1.9551,1.95515,1.955,1.9551,246500000.0
2008-08-05 15:29:00,1.95515,1.95565,1.9551,1.9554,368000000.0
2008-08-05 15:30:00,1.9554,1.95555,1.955,1.95505,402400000.0
2008-08-05 15:31:00,1.95505,1.9553,1.95505,1.95515,188300000.0
2008-08-05 15:32:00,1.95515,1.9552,1.95505,1.9552,199200000.0
2008-08-05 15:33:00,1.9552,1.9555,1.95495,1.9555,267000000.0
2008-08-05 15:34:00,1.9554,1.9555,1.95525,1.9554,399400000.0
2008-08-05 15:35:00,1.9554,1.95545,1.9552,1.9553,178700000.0
2008-08-05 15:36:00,1.9553,1.9553,1.95505,1.95505,185200000.0
2008-08-05 15:37:00,1.95505,1.9555,1.95495,1.9552,217800000.0
2008-08-05 15:38:00,1.9552,1.9553,1.9551,1.9552,233800000.0
2008-08-05 15:39:00,1.9552,1.9554,1.95505,1.95505,147200000.0
2008-08-05 15:40:00,1.9551,1.9554,1.95505,1.9553,212200000.0
2008-08-05 15:41:00,1.9553,1.95575,1.95525,1.9557,322800000.0
2008-08-05 15:42:00,1.9558,1.9563,1.95565,1.9562,434900002.0
2008-08-05 15:43:00,1.9562,1.9562,1.9561,1.9561,176400000.0
2008-08-05 15:44:00,1.9562,1.95635,1.9561,1.9563,516800000.0
2008-08-05 15:45:00,1.95625,1.9564,1.9562,1.9563,161400000.0
2008-08-05 15:46:00,1.9563,1.9563,1.9559,1.9559,363700000.0
2008-08-05 15:47:00,1.9559,1.9561,1.9558,1.95595,288799999.0
2008-08-05 15:48:00,1.9559,1.9559,1.9554,1.95555,356200000.0
2008-08-05 15:49:00,1.9556,1.9557,1.9554,1.9554,441700000.0
2008-08-05 15:50:00,1.9554,1.9557,1.95535,1.9557,489200000.0
2008-08-05 15:51:00,1.9557,1.95605,1.9556,1.95585,449400000.0
2008-08-05 15:52:00,1.95585,1.95605,1.95575,1.95575,278600000.0
2008-08-05 15:53:00,1.95575,1.95605,1.95575,1.9559,276200000.0
2008-08-05 15:54:00,1.9559,1.956,1.9559,1.956,64700000.0
2008-08-05 15:55:00,1.956,1.9561,1.9559,1.95605,209400000.0
2008-08-05 15:56:00,1.956,1.9567,1.9558,1.9558,598600000.0
2008-08-05 15:57:00,1.9558,1.9563,1.9558,1.95605,292000000.0
2008-08-05 15:58:00,1.95605,1.9564,1.95605,1.9563,335300000.0
2008-08-05 15:59:00,1.9563,1.9566,1.956,1.9563,360200000.0
2008-08-05 16:00:00,1.95625,1.95625,1.9553,1.9554,574400001.0
2008-08-05 16:01:00,1.9555,1.9558,1.95545,1.95575,264400000.0
2008-08-05 16:02:00,1.95575,1.95645,1.95575,1.95625,288800000.0
2008-08-05 16:03:00,1.95625,1.95625,1.9556,1.9556,345900000.0
2008-08-05 16:04:00,1.9556,1.9557,1.9556,1.9557,119700000.0
2008-08-05 16:05:00,1.9557,1.95605,1.95565,1.9559,190300000.0
2008-08-05 16:06:00,1.95595,1.956,1.95585,1.95585,103000000.0
2008-08-05 16:07:00,1.95585,1.95585,1.95565,1.9557,229800000.0
2008-08-05 16:08:00,1.9558,1.9559,1.9555,1.9556,415200000.0
2008-08-05 16:09:00,1.95565,1.9561,1.9556,1.956,574500000.0
2008-08-05 16:10:00,1.956,1.9561,1.9557,1.95585,338200000.0
2008-08-05 16:11:00,1.95585,1.95585,1.9555,1.95555,377000001.0
2008-08-05 16:12:00,1.95555,1.9556,1.9555,1.9555,331300000.0
2008-08-05 16:13:00,1.95555,1.95565,1.9555,1.9556,249200000.0
2008-08-05 16:14:00,1.9556,1.9556,1.9552,1.95525,525600000.0
2008-08-05 16:15:00,1.95525,1.9557,1.95525,1.95555,685000000.0
2008-08-05 16:16:00,1.95555,1.9557,1.9552,1.9552,740800008.0
2008-08-05 16:17:00,1.9552,1.9555,1.95515,1.95525,510400003.0
2008-08-05 16:18:00,1.95525,1.9553,1.95515,1.9552,121900000.0
2008-08-05 16:19:00,1.9553,1.9556,1.95525,1.9554,245500000.0
2008-08-05 16:20:00,1.9554,1.95555,1.9554,1.95545,185800000.0
2008-08-05 16:21:00,1.9555,1.95555,1.95515,1.9555,379000000.0
2008-08-05 16:22:00,1.95545,1.95555,1.9552,1.9553,392200001.0
2008-08-05 16:23:00,1.95525,1.9555,1.95515,1.95525,335500000.0
2008-08-05 16:24:00,1.95525,1.95555,1.95525,1.9555,307100000.0
2008-08-05 16:25:00,1.95555,1.9557,1.9553,1.9553,323500000.0
2008-08-05 16:26:00,1.9553,1.9557,1.9553,1.9557,175100000.0
2008-08-05 16:27:00,1.95565,1.9557,1.95555,1.9556,85500000.0
2008-08-05 16:28:00,1.9556,1.95565,1.95545,1.9556,204100000.0
2008-08-05 16:29:00,1.95555,1.9556,1.9555,1.9556,273800000.0
2008-08-05 16:30:00,1.9556,1.95565,1.9555,1.9556,165500000.0
2008-08-05 16:31:00,1.9556,1.9559,1.9555,1.9558,230000000.0
2008-08-05 16:32:00,1.95585,1.9559,1.95565,1.9558,349400000.0
2008-08-05 16:33:00,1.95585,1.956,1.95575,1.9559,379300000.0
2008-08-05 16:34:00,1.9559,1.9563,1.9557,1.9563,543300000.0
2008-08-05 16:35:00,1.9563,1.95655,1.9562,1.9564,327100000.0
2008-08-05 16:36:00,1.9564,1.9565,1.9563,1.9563,323100000.0
2008-08-05 16:37:00,1.95635,1.9564,1.956,1.95615,359800001.0
2008-08-05 16:38:00,1.95615,1.95625,1.956,1.95625,150700000.0
2008-08-05 16:39:00,1.95625,1.95675,1.95625,1.95675,384300000.0
2008-08-05 16:40:00,1.95675,1.9569,1.95665,1.95665,292000000.0
2008-08-05 16:41:00,1.95665,1.9567,1.95625,1.95645,564200000.0
2008-08-05 16:42:00,1.95645,1.9565,1.9563,1.9564,272000000.0
2008-08-05 16:43:00,1.9564,1.9565,1.9563,1.95635,269500000.0
2008-08-05 16:44:00,1.9563,1.9566,1.95615,1.9566,278499999.0
2008-08-05 16:45:00,1.9566,1.9566,1.95645,1.9565,438500000.0
2008-08-05 16:46:00,1.9565,1.9565,1.9561,1.9561,281700000.0
2008-08-05 16:47:00,1.9561,1.9561,1.95585,1.9559,318000000.0
2008-08-05 16:48:00,1.95585,1.95585,1.9556,1.95565,309400000.0
2008-08-05 16:49:00,1.9557,1.9558,1.95565,1.9558,184300000.0
2008-08-05 16:50:00,1.9557,1.9558,1.95555,1.9557,274200000.0
2008-08-05 16:51:00,1.9557,1.9557,1.9553,1.95535,514799998.0
2008-08-05 16:52:00,1.9553,1.95535,1.955,1.95525,450300000.0
2008-08-05 16:53:00,1.95525,1.9555,1.9552,1.9554,316700000.0
2008-08-05 16:54:00,1.95545,1.9559,1.9554,1.95585,318400000.0
2008-08-05 16:55:00,1.95585,1.9564,1.95585,1.9564,372400000.0
2008-08-05 16:56:00,1.9564,1.9564,1.9561,1.9562,275000000.0
2008-08-05 16:57:00,1.9562,1.9564,1.9561,1.95625,494700000.0
2008-08-05 16:58:00,1.95625,1.9563,1.95575,1.9558,444700002.0
2008-08-05 16:59:00,1.9558,1.95585,1.9547,1.9549,883600000.0
2008-08-05 17:00:00,1.9549,1.9553,1.9548,1.9551,693099999.0
2008-08-05 17:01:00,1.9551,1.95515,1.9548,1.95485,474800000.0
2008-08-05 17:02:00,1.95485,1.9549,1.95465,1.9547,462800000.0
2008-08-05 17:03:00,1.9547,1.9547,1.95425,1.9543,271800001.0
2008-08-05 17:04:00,1.9543,1.9546,1.9543,1.9543,522900000.0
2008-08-05 17:05:00,1.9543,1.95435,1.95415,1.95435,458900000.0
2008-08-05 17:06:00,1.9543,1.9546,1.9543,1.95455,355800000.0
2008-08-05 17:07:00,1.9546,1.9549,1.95445,1.95465,487800001.0
2008-08-05 17:08:00,1.95465,1.95465,1.95445,1.95455,431000000.0
2008-08-05 17:09:00,1.95455,1.9546,1.9537,1.9537,686899998.0
2008-08-05 17:10:00,1.9537,1.95455,1.9537,1.9545,502700000.0
2008-08-05 17:11:00,1.9545,1.9545,1.9542,1.95435,222400000.0
2008-08-05 17:12:00,1.9543,1.95435,1.95405,1.95405,259300000.0
2008-08-05 17:13:00,1.954,1.9543,1.954,1.9542,308100000.0
2008-08-05 17:14:00,1.9542,1.9545,1.954,1.9541,380600000.0
2008-08-05 17:15:00,1.9541,1.9543,1.95405,1.9542,395600000.0
2008-08-05 17:16:00,1.9543,1.9543,1.954,1.954,320500000.0
2008-08-05 17:17:00,1.954,1.9542,1.9538,1.9538,202500001.0
2008-08-05 17:18:00,1.9538,1.9538,1.95335,1.9534,258100000.0
2008-08-05 17:19:00,1.9534,1.95355,1.9532,1.9534,445700000.0
2008-08-05 17:20:00,1.95335,1.95375,1.95335,1.9536,470700001.0
2008-08-05 17:21:00,1.9536,1.9539,1.9536,1.9537,441400001.0
2008-08-05 17:22:00,1.9537,1.9537,1.95345,1.9535,566600000.0
2008-08-05 17:23:00,1.9535,1.9535,1.95295,1.95295,520000000.0
2008-08-05 17:24:00,1.953,1.9533,1.95295,1.9532,372700000.0
2008-08-05 17:25:00,1.9532,1.9533,1.9531,1.9533,420600001.0
2008-08-05 17:26:00,1.9533,1.95355,1.9532,1.9534,260800000.0
2008-08-05 17:27:00,1.9534,1.9536,1.95295,1.9532,509100000.0
2008-08-05 17:28:00,1.9532,1.9533,1.95305,1.95325,282200000.0
2008-08-05 17:29:00,1.95325,1.9533,1.9532,1.9532,258600000.0
2008-08-05 17:30:00,1.9532,1.95335,1.9528,1.9529,369600000.0
2008-08-05 17:31:00,1.9529,1.95325,1.9529,1.95315,449800001.0
2008-08-05 17:32:00,1.95315,1.9534,1.95315,1.9534,299000000.0
2008-08-05 17:33:00,1.95335,1.9536,1.95335,1.9536,265200000.0
2008-08-05 17:34:00,1.95355,1.9537,1.9531,1.9534,216300000.0
2008-08-05 17:35:00,1.95345,1.954,1.95345,1.95395,291200000.0
2008-08-05 17:36:00,1.95395,1.95405,1.95365,1.9537,367400000.0
2008-08-05 17:37:00,1.9537,1.95405,1.9537,1.95395,414500000.0
2008-08-05 17:38:00,1.95395,1.95405,1.9539,1.95395,273600000.0
2008-08-05 17:39:00,1.95395,1.95475,1.95395,1.9546,496999999.0
2008-08-05 17:40:00,1.95465,1.95465,1.9544,1.95445,172300000.0
2008-08-05 17:41:00,1.95445,1.9545,1.95355,1.9536,437500001.0
2008-08-05 17:42:00,1.9536,1.9536,1.95315,1.95335,539399999.0
2008-08-05 17:43:00,1.9533,1.9538,1.9532,1.9537,338100000.0
2008-08-05 17:44:00,1.9537,1.9537,1.95325,1.9533,425700000.0
2008-08-05 17:45:00,1.9533,1.9534,1.95305,1.9531,329700000.0
2008-08-05 17:46:00,1.9531,1.9537,1.9529,1.9536,366400000.0
2008-08-05 17:47:00,1.9536,1.95365,1.95305,1.9532,294600000.0
2008-08-05 17:48:00,1.9532,1.9533,1.95305,1.9532,117700000.0
2008-08-05 17:49:00,1.9532,1.9537,1.9531,1.9537,408000000.0
2008-08-05 17:50:00,1.9536,1.9536,1.95335,1.95345,166200000.0
2008-08-05 17:51:00,1.95345,1.9538,1.9534,1.9536,240100000.0
2008-08-05 17:52:00,1.95365,1.9537,1.9536,1.9536,179700000.0
2008-08-05 17:53:00,1.9536,1.9536,1.9533,1.9535,225600000.0
2008-08-05 17:54:00,1.9535,1.9535,1.9534,1.9534,303800000.0
2008-08-05 17:55:00,1.9534,1.95345,1.9533,1.9534,258600000.0
2008-08-05 17:56:00,1.9534,1.9535,1.9532,1.9534,208000000.0
2008-08-05 17:57:00,1.9534,1.9534,1.9532,1.9532,168200000.0
2008-08-05 17:58:00,1.9532,1.95325,1.9532,1.9532,187800000.0
2008-08-05 17:59:00,1.9532,1.9532,1.953,1.95305,183200000.0
2008-08-05 18:00:00,1.95305,1.9531,1.953,1.953,148900000.0
2008-08-05 18:01:00,1.953,1.9532,1.953,1.95315,105800000.0
2008-08-05 18:02:00,1.95315,1.95325,1.9531,1.9532,205300000.0
2008-08-05 18:03:00,1.9532,1.9532,1.95285,1.953,315100000.0
2008-08-05 18:04:00,1.953,1.9532,1.95285,1.95315,217100000.0
2008-08-05 18:05:00,1.95315,1.9532,1.9527,1.9528,201100000.0
2008-08-05 18:06:00,1.9528,1.9531,1.9527,1.95295,172900000.0
2008-08-05 18:07:00,1.95295,1.9534,1.95295,1.9533,235800000.0
2008-08-05 18:08:00,1.9533,1.9533,1.9527,1.9527,204200000.0
2008-08-05 18:09:00,1.9527,1.9529,1.9527,1.9528,165000000.0
2008-08-05 18:10:00,1.9528,1.9531,1.9527,1.95305,264300000.0
2008-08-05 18:11:00,1.95305,1.9532,1.9529,1.9532,126900001.0
2008-08-05 18:12:00,1.9532,1.9532,1.95275,1.9529,230000000.0
2008-08-05 18:13:00,1.9529,1.9529,1.9528,1.95285,166300000.0
2008-08-05 18:14:00,1.95285,1.9529,1.9528,1.9529,65100000.0
2008-08-05 18:15:00,1.9529,1.9529,1.9528,1.9529,175800000.0
2008-08-05 18:16:00,1.9529,1.953,1.9528,1.9528,198400000.0
2008-08-05 18:17:00,1.9528,1.95295,1.9528,1.9529,180300000.0
2008-08-05 18:18:00,1.9529,1.9529,1.95275,1.9528,215100000.0
2008-08-05 18:19:00,1.9528,1.9529,1.95275,1.95285,219600000.0
2008-08-05 18:20:00,1.95285,1.9535,1.9528,1.95315,222600000.0
2008-08-05 18:21:00,1.9532,1.9533,1.9529,1.95305,152200000.0
2008-08-05 18:22:00,1.95305,1.95305,1.95305,1.95305,4200000.0
2008-08-05 18:23:00,1.95305,1.95305,1.95305,1.95305,10500000.0
2008-08-05 18:24:00,1.9531,1.95325,1.95295,1.953,206300000.0
2008-08-05 18:25:00,1.95305,1.95325,1.95305,1.95325,84400000.0
2008-08-05 18:26:00,1.95325,1.95325,1.9529,1.9529,189500000.0
2008-08-05 18:27:00,1.9529,1.9531,1.9527,1.95295,155500000.0
2008-08-05 18:28:00,1.95305,1.95305,1.9527,1.9529,166800000.0
2008-08-05 18:29:00,1.9529,1.9529,1.9528,1.9528,111900000.0
2008-08-05 18:30:00,1.9528,1.9528,1.9525,1.9525,169300000.0
2008-08-05 18:31:00,1.9525,1.9526,1.9525,1.9526,145700000.0
2008-08-05 18:32:00,1.9526,1.9526,1.95235,1.9524,279300000.0
2008-08-05 18:33:00,1.95235,1.95235,1.95215,1.95215,258500000.0
2008-08-05 18:34:00,1.95215,1.9523,1.9521,1.95225,265300000.0
2008-08-05 18:35:00,1.9522,1.9524,1.9522,1.9523,165600000.0
2008-08-05 18:36:00,1.9523,1.9525,1.95225,1.9525,260200000.0
2008-08-05 18:37:00,1.9525,1.9527,1.9524,1.9526,439700000.0
2008-08-05 18:38:00,1.95255,1.95255,1.95225,1.9523,103300000.0
2008-08-05 18:39:00,1.9525,1.9527,1.95225,1.9525,345600000.0
2008-08-05 18:40:00,1.9525,1.9528,1.9525,1.9527,339400000.0
2008-08-05 18:41:00,1.95265,1.9528,1.95265,1.9528,287900000.0
2008-08-05 18:42:00,1.9528,1.9529,1.9527,1.9529,186800000.0
2008-08-05 18:43:00,1.9529,1.9529,1.95275,1.9529,193900000.0
2008-08-05 18:44:00,1.9529,1.953,1.95285,1.95285,126300000.0
2008-08-05 18:45:00,1.95285,1.95285,1.9527,1.95275,121700000.0
2008-08-05 18:46:00,1.95275,1.9529,1.9527,1.9528,111800000.0
2008-08-05 18:47:00,1.9528,1.95285,1.9527,1.9528,164900000.0
2008-08-05 18:48:00,1.95275,1.9528,1.9527,1.9527,96600000.0
2008-08-05 18:49:00,1.9528,1.9528,1.9526,1.9526,51900000.0
2008-08-05 18:50:00,1.9526,1.9526,1.95245,1.9525,64800000.0
2008-08-05 18:51:00,1.9525,1.9526,1.9524,1.9525,126400000.0
2008-08-05 18:52:00,1.9525,1.9529,1.95245,1.9529,108900000.0
2008-08-05 18:53:00,1.9529,1.9529,1.9526,1.9527,119800000.0
2008-08-05 18:54:00,1.9527,1.9527,1.95265,1.95265,24500000.0
2008-08-05 18:55:00,1.95265,1.95265,1.9523,1.9523,223500000.0
2008-08-05 18:56:00,1.9523,1.95235,1.9523,1.9523,125000000.0
2008-08-05 18:57:00,1.95235,1.9526,1.9523,1.95255,241700000.0
2008-08-05 18:58:00,1.95255,1.9527,1.95255,1.9527,61100000.0
2008-08-05 18:59:00,1.9526,1.9527,1.9525,1.9525,84700000.0
2008-08-05 19:00:00,1.95255,1.95265,1.95255,1.9526,111500000.0
2008-08-05 19:01:00,1.9526,1.9528,1.9526,1.95275,97200000.0
2008-08-05 19:02:00,1.95275,1.95275,1.9527,1.9527,12700000.0
2008-08-05 19:03:00,1.95275,1.95275,1.9525,1.9526,140100000.0
2008-08-05 19:04:00,1.9526,1.9527,1.9525,1.9526,68900000.0
2008-08-05 19:05:00,1.9526,1.9526,1.95255,1.9526,31700000.0
2008-08-05 19:06:00,1.95265,1.9528,1.95265,1.9527,36100000.0
2008-08-05 19:07:00,1.9527,1.953,1.9527,1.9529,127600000.0
2008-08-05 19:08:00,1.953,1.9531,1.95295,1.9531,129900000.0
2008-08-05 19:09:00,1.9531,1.9531,1.95305,1.95305,15400000.0
2008-08-05 19:10:00,1.95305,1.95305,1.95305,1.95305,65400000.0
2008-08-05 19:11:00,1.95305,1.95305,1.95305,1.95305,40800000.0
2008-08-05 19:12:00,1.95305,1.9531,1.95305,1.9531,36900000.0
2008-08-05 19:13:00,1.9531,1.95335,1.9531,1.9532,110100000.0
2008-08-05 19:14:00,1.9532,1.9534,1.9532,1.9534,72500000.0
2008-08-05 19:15:00,1.9534,1.9534,1.9532,1.95325,104800000.0
2008-08-05 19:16:00,1.95325,1.9533,1.9531,1.9531,151300000.0
2008-08-05 19:17:00,1.95315,1.9532,1.9531,1.9532,191400000.0
2008-08-05 19:18:00,1.9532,1.9533,1.9531,1.95325,141400000.0
2008-08-05 19:19:00,1.95325,1.9533,1.95315,1.9533,27100000.0
2008-08-05 19:20:00,1.9533,1.9533,1.9532,1.9532,17200000.0
2008-08-05 19:21:00,1.9532,1.9534,1.95315,1.9532,249700000.0
2008-08-05 19:22:00,1.9532,1.95345,1.95315,1.95345,65000000.0
2008-08-05 19:23:00,1.95345,1.9535,1.9532,1.9533,236400000.0
2008-08-05 19:24:00,1.9533,1.9535,1.95315,1.9532,311100000.0
2008-08-05 19:25:00,1.9532,1.95355,1.95315,1.9535,211000000.0
2008-08-05 19:26:00,1.9535,1.95375,1.95345,1.95375,208200000.0
2008-08-05 19:27:00,1.9538,1.9539,1.9536,1.9536,183600000.0
2008-08-05 19:28:00,1.9536,1.9536,1.95335,1.9535,244400000.0
2008-08-05 19:29:00,1.95345,1.9535,1.9528,1.9528,279600001.0
2008-08-05 19:30:00,1.9528,1.95315,1.9528,1.95315,232800000.0
2008-08-05 19:31:00,1.95315,1.9533,1.95275,1.95275,178300000.0
2008-08-05 19:32:00,1.95275,1.9531,1.95275,1.9531,95400000.0
2008-08-05 19:33:00,1.9531,1.9531,1.9529,1.95305,130200000.0
2008-08-05 19:34:00,1.95305,1.9532,1.95295,1.953,82700000.0
2008-08-05 19:35:00,1.953,1.95315,1.9529,1.953,108300000.0
2008-08-05 19:36:00,1.953,1.9531,1.953,1.953,98600000.0
2008-08-05 19:37:00,1.953,1.953,1.9525,1.9525,98600001.0
2008-08-05 19:38:00,1.9525,1.9527,1.95245,1.9526,66400000.0
2008-08-05 19:39:00,1.9526,1.9526,1.95255,1.9526,87200000.0
2008-08-05 19:40:00,1.95255,1.9527,1.95255,1.9526,167500000.0
2008-08-05 19:41:00,1.95265,1.9528,1.95265,1.9528,236200000.0
2008-08-05 19:42:00,1.9528,1.9528,1.95265,1.9527,293100000.0
2008-08-05 19:43:00,1.9527,1.953,1.95265,1.95275,175000000.0
2008-08-05 19:44:00,1.95275,1.9529,1.9526,1.95275,210000000.0
2008-08-05 19:45:00,1.95275,1.9528,1.95255,1.9526,165600000.0
2008-08-05 19:46:00,1.9526,1.95265,1.9524,1.9524,118700000.0
2008-08-05 19:47:00,1.95235,1.9525,1.95235,1.95245,147500001.0
2008-08-05 19:48:00,1.9524,1.9525,1.95235,1.95245,112300000.0
2008-08-05 19:49:00,1.95245,1.9526,1.95245,1.9526,30800000.0
2008-08-05 19:50:00,1.9526,1.9527,1.9525,1.9526,79300000.0
2008-08-05 19:51:00,1.9527,1.9532,1.9527,1.95315,122200000.0
2008-08-05 19:52:00,1.95315,1.95315,1.95315,1.95315,16600000.0
2008-08-05 19:53:00,1.9532,1.9532,1.9531,1.95315,21000000.0
2008-08-05 19:54:00,1.95315,1.95315,1.9531,1.9531,10000000.0
2008-08-05 19:55:00,1.9531,1.9531,1.95305,1.95305,5000000.0
2008-08-05 19:56:00,1.95305,1.95305,1.95285,1.95285,120400000.0
2008-08-05 19:57:00,1.95285,1.95285,1.9523,1.9524,177600000.0
2008-08-05 19:58:00,1.95235,1.95245,1.95235,1.9524,77500000.0
2008-08-05 19:59:00,1.9524,1.95275,1.95235,1.95275,120300000.0
2008-08-05 20:00:00,1.9527,1.9531,1.9527,1.95305,135200000.0
2008-08-05 20:01:00,1.95305,1.95385,1.95305,1.95365,225200000.0
2008-08-05 20:02:00,1.95365,1.9543,1.95365,1.954,372800000.0
2008-08-05 20:03:00,1.954,1.9541,1.95375,1.95375,282900000.0
2008-08-05 20:04:00,1.95375,1.9539,1.9536,1.9538,85900000.0
2008-08-05 20:05:00,1.9538,1.9539,1.95365,1.9538,81700000.0
2008-08-05 20:06:00,1.9539,1.9539,1.9536,1.9539,66200000.0
2008-08-05 20:07:00,1.9539,1.9541,1.9538,1.95395,194500001.0
2008-08-05 20:08:00,1.954,1.9542,1.95375,1.95405,61800000.0
2008-08-05 20:09:00,1.9541,1.9542,1.95385,1.9539,102400000.0
2008-08-05 20:10:00,1.9539,1.954,1.9536,1.95365,223300000.0
2008-08-05 20:11:00,1.95365,1.9537,1.95315,1.9534,206300000.0
2008-08-05 20:12:00,1.9533,1.9536,1.95285,1.95315,448300000.0
2008-08-05 20:13:00,1.95315,1.9537,1.9521,1.9537,546500000.0
2008-08-05 20:14:00,1.9536,1.95465,1.9536,1.95465,453100000.0
2008-08-05 20:15:00,1.95465,1.9553,1.95465,1.9553,574100000.0
2008-08-05 20:16:00,1.9554,1.9568,1.95345,1.9541,643600003.0
2008-08-05 20:17:00,1.95395,1.9557,1.9539,1.95565,603600001.0
2008-08-05 20:18:00,1.95565,1.9558,1.9555,1.9558,550600001.0
2008-08-05 20:19:00,1.9556,1.9565,1.9556,1.95585,311700000.0
2008-08-05 20:20:00,1.95585,1.956,1.95565,1.9559,206800000.0
2008-08-05 20:21:00,1.9559,1.957,1.9558,1.957,244200000.0
2008-08-05 20:22:00,1.957,1.95705,1.9563,1.957,430099999.0
2008-08-05 20:23:00,1.9571,1.9574,1.95655,1.9572,312300000.0
2008-08-05 20:24:00,1.9572,1.95735,1.9563,1.9563,470600000.0
2008-08-05 20:25:00,1.95635,1.9566,1.95555,1.956,402400001.0
2008-08-05 20:26:00,1.956,1.956,1.95545,1.9559,372900002.0
2008-08-05 20:27:00,1.9559,1.9559,1.9555,1.9557,367600002.0
2008-08-05 20:28:00,1.95575,1.9558,1.9555,1.9556,398100000.0
2008-08-05 20:29:00,1.9556,1.9556,1.95525,1.95525,266500000.0
2008-08-05 20:30:00,1.95525,1.95525,1.9546,1.9551,444000000.0
2008-08-05 20:31:00,1.9551,1.9552,1.955,1.9552,133000000.0
2008-08-05 20:32:00,1.9552,1.95525,1.9549,1.9549,160600000.0
2008-08-05 20:33:00,1.9549,1.9558,1.95465,1.9557,303000001.0
2008-08-05 20:34:00,1.9557,1.95575,1.95505,1.9551,284700000.0
2008-08-05 20:35:00,1.95505,1.95555,1.95505,1.9552,109200000.0
2008-08-05 20:36:00,1.9552,1.9557,1.9552,1.95565,160300000.0
2008-08-05 20:37:00,1.95565,1.9563,1.95565,1.9562,147600000.0
2008-08-05 20:38:00,1.9562,1.9563,1.95595,1.9563,234300000.0
2008-08-05 20:39:00,1.9563,1.9565,1.9561,1.9563,114200000.0
2008-08-05 20:40:00,1.9565,1.9565,1.9562,1.9563,126900002.0
2008-08-05 20:41:00,1.9563,1.9563,1.9557,1.95575,447000003.0
2008-08-05 20:42:00,1.95575,1.9559,1.95555,1.95575,213600001.0
2008-08-05 20:43:00,1.9558,1.95585,1.95555,1.9556,191500001.0
2008-08-05 20:44:00,1.9556,1.9556,1.9552,1.9553,186400000.0
2008-08-05 20:45:00,1.9553,1.9556,1.95515,1.9556,210000000.0
2008-08-05 20:46:00,1.9556,1.95565,1.95525,1.9553,178700000.0
2008-08-05 20:47:00,1.9553,1.9557,1.9552,1.9554,179100000.0
2008-08-05 20:48:00,1.9554,1.9559,1.9553,1.9556,215899998.0
2008-08-05 20:49:00,1.95565,1.95605,1.95565,1.9557,404300001.0
2008-08-05 20:50:00,1.9557,1.95615,1.95555,1.95615,283000000.0
2008-08-05 20:51:00,1.9561,1.9563,1.9558,1.9563,183000000.0
2008-08-05 20:52:00,1.9562,1.9566,1.95605,1.95645,149900000.0
2008-08-05 20:53:00,1.95645,1.9568,1.95645,1.95655,206600000.0
2008-08-05 20:54:00,1.95655,1.9566,1.95625,1.95625,254200000.0
2008-08-05 20:55:00,1.9562,1.9565,1.95605,1.9561,237200000.0
2008-08-05 20:56:00,1.95605,1.9563,1.9552,1.95525,206100000.0
2008-08-05 20:57:00,1.95525,1.9554,1.95505,1.9554,281600000.0
2008-08-05 20:58:00,1.9554,1.9561,1.95535,1.9556,405900000.0
2008-08-05 20:59:00,1.9556,1.956,1.9556,1.9559,132900000.0
2008-08-05 21:00:00,1.9559,1.9559,1.9553,1.9555,358200000.0
2008-08-05 21:01:00,1.9555,1.9557,1.95545,1.9555,192100000.0
2008-08-05 21:02:00,1.9555,1.9555,1.95535,1.9555,166399999.0
2008-08-05 21:03:00,1.9555,1.9558,1.9555,1.9557,199500000.0
2008-08-05 21:04:00,1.9557,1.9563,1.9557,1.9563,405200000.0
2008-08-05 21:05:00,1.9563,1.9563,1.95525,1.9553,256400000.0
2008-08-05 21:06:00,1.95535,1.9555,1.9553,1.9555,174500000.0
2008-08-05 21:07:00,1.9555,1.956,1.9555,1.9558,454500000.0
2008-08-05 21:08:00,1.9558,1.956,1.9558,1.9559,17200000.0
2008-08-05 21:09:00,1.956,1.956,1.9555,1.9555,139099999.0
2008-08-05 21:10:00,1.9555,1.9558,1.9555,1.9556,126900000.0
2008-08-05 21:11:00,1.9556,1.9562,1.9556,1.95605,134000000.0
2008-08-05 21:12:00,1.95605,1.9562,1.956,1.9561,48800000.0
2008-08-05 21:13:00,1.956,1.9561,1.956,1.9561,28800000.0
2008-08-05 21:14:00,1.9561,1.9565,1.9561,1.95645,27900000.0
2008-08-05 21:15:00,1.95645,1.95675,1.95645,1.95675,40700000.0
2008-08-05 21:16:00,1.95675,1.9568,1.9567,1.95675,25200000.0
2008-08-05 21:17:00,1.95675,1.95675,1.9567,1.9567,9900000.0
2008-08-05 21:18:00,1.9567,1.9568,1.95665,1.9567,41700000.0
2008-08-05 21:19:00,1.9567,1.9568,1.95665,1.95665,67200000.0
2008-08-05 21:20:00,1.95665,1.9567,1.9564,1.9564,79500000.0
2008-08-05 21:21:00,1.9564,1.9565,1.9564,1.95645,178300000.0
2008-08-05 21:22:00,1.9565,1.9566,1.9563,1.9564,117700000.0
2008-08-05 21:23:00,1.9565,1.9566,1.95645,1.9566,73000000.0
2008-08-05 21:24:00,1.9566,1.9566,1.95635,1.9565,157400000.0
2008-08-05 21:25:00,1.95655,1.9566,1.9565,1.9565,30500000.0
2008-08-05 21:26:00,1.9565,1.9565,1.9565,1.9565,18400000.0
2008-08-05 21:27:00,1.9565,1.95665,1.9565,1.9566,105100000.0
2008-08-05 21:28:00,1.9566,1.95665,1.9566,1.95665,9700000.0
2008-08-05 21:29:00,1.95665,1.9567,1.95665,1.9567,24300000.0
2008-08-05 21:30:00,1.9567,1.9567,1.9565,1.9566,36700000.0
2008-08-05 21:31:00,1.9566,1.9567,1.95655,1.95655,37800000.0
2008-08-05 21:32:00,1.95655,1.9566,1.95645,1.9566,62100000.0
2008-08-05 21:33:00,1.9566,1.9567,1.9566,1.9566,9900000.0
2008-08-05 21:34:00,1.9566,1.9567,1.9566,1.9567,66900000.0
2008-08-05 21:35:00,1.9567,1.957,1.9567,1.95685,65900000.0
2008-08-05 21:36:00,1.95685,1.957,1.95685,1.95685,150700000.0
2008-08-05 21:37:00,1.95685,1.9569,1.95685,1.95685,114100000.0
2008-08-05 21:38:00,1.95685,1.9571,1.95665,1.95665,115000000.0
2008-08-05 21:39:00,1.95665,1.9569,1.9566,1.9567,50400000.0
2008-08-05 21:40:00,1.9567,1.9569,1.9566,1.9566,72900000.0
2008-08-05 21:41:00,1.9566,1.9567,1.9566,1.95665,73200000.0
2008-08-05 21:42:00,1.9566,1.9566,1.9562,1.9562,121100000.0
2008-08-05 21:43:00,1.9562,1.9562,1.9561,1.95615,16700000.0
2008-08-05 21:44:00,1.9561,1.9562,1.9561,1.95615,90100000.0
2008-08-05 21:45:00,1.95615,1.9562,1.95615,1.95615,60900000.0
2008-08-05 21:46:00,1.95615,1.9564,1.95615,1.9564,127300000.0
2008-08-05 21:47:00,1.9564,1.9564,1.95635,1.95635,120300000.0
2008-08-05 21:48:00,1.95635,1.9565,1.9563,1.9563,90100000.0
2008-08-05 21:49:00,1.9563,1.9564,1.9563,1.95635,68000000.0
2008-08-05 21:50:00,1.95635,1.95635,1.95635,1.95635,14200000.0
2008-08-05 21:51:00,1.9563,1.95635,1.95605,1.95605,112699999.0
2008-08-05 21:52:00,1.9561,1.9561,1.95605,1.9561,103300000.0
2008-08-05 21:53:00,1.9561,1.9562,1.9561,1.95615,39900000.0
2008-08-05 21:54:00,1.95615,1.9563,1.9561,1.9563,137600000.0
2008-08-05 21:55:00,1.9563,1.9563,1.9562,1.9562,51900000.0
2008-08-05 21:56:00,1.9562,1.9563,1.9562,1.9563,25100000.0
2008-08-05 21:57:00,1.9563,1.9563,1.9562,1.9562,87900000.0
2008-08-05 21:58:00,1.9562,1.95625,1.9562,1.95625,10600000.0
2008-08-05 21:59:00,1.95625,1.95625,1.9562,1.95625,19600000.0
2008-08-05 22:00:00,1.95625,1.9564,1.95625,1.95625,24000000.0
2008-08-05 22:01:00,1.95625,1.9563,1.95625,1.95625,16200000.0
2008-08-05 22:02:00,1.95625,1.9564,1.95625,1.9563,22300000.0
2008-08-05 22:03:00,1.9563,1.95635,1.95625,1.95625,12000000.0
2008-08-05 22:04:00,1.95625,1.95625,1.9559,1.9561,74100000.0
2008-08-05 22:05:00,1.9561,1.9562,1.95605,1.95605,36800000.0
2008-08-05 22:06:00,1.95605,1.95605,1.95585,1.956,34300000.0
2008-08-05 22:07:00,1.956,1.95605,1.95595,1.95595,15800000.0
2008-08-05 22:08:00,1.95595,1.956,1.95585,1.95585,12600000.0
2008-08-05 22:09:00,1.95585,1.95595,1.95585,1.9559,56000000.0
2008-08-05 22:10:00,1.9559,1.9561,1.9559,1.9561,42700000.0
2008-08-05 22:11:00,1.9561,1.9561,1.95565,1.9558,77400000.0
2008-08-05 22:12:00,1.9558,1.9558,1.9553,1.9555,240800000.0
2008-08-05 22:13:00,1.9555,1.95555,1.9553,1.9553,149900000.0
2008-08-05 22:14:00,1.9553,1.9555,1.95485,1.95485,222100000.0
2008-08-05 22:15:00,1.95495,1.9555,1.9549,1.95535,150300000.0
2008-08-05 22:16:00,1.95535,1.9554,1.9553,1.9554,11200000.0
2008-08-05 22:17:00,1.9554,1.9554,1.95525,1.9553,65500000.0
2008-08-05 22:18:00,1.95525,1.95525,1.9551,1.9551,43600000.0
2008-08-05 22:19:00,1.9551,1.95515,1.9551,1.95515,22000000.0
2008-08-05 22:20:00,1.95515,1.95515,1.95515,1.95515,10400000.0
2008-08-05 22:21:00,1.95515,1.9552,1.95515,1.95515,11400000.0
2008-08-05 22:22:00,1.95515,1.95525,1.95515,1.9552,38900000.0
2008-08-05 22:23:00,1.9552,1.9552,1.9551,1.9551,28600000.0
2008-08-05 22:24:00,1.9551,1.9551,1.955,1.955,13200000.0
2008-08-05 22:25:00,1.955,1.955,1.955,1.955,12800000.0
2008-08-05 22:26:00,1.955,1.955,1.95495,1.955,20000000.0
2008-08-05 22:27:00,1.955,1.955,1.95455,1.95455,75000000.0
2008-08-05 22:28:00,1.95475,1.95475,1.95465,1.95465,41500000.0
2008-08-05 22:29:00,1.95465,1.95465,1.95445,1.9545,46600000.0
2008-08-05 22:30:00,1.9545,1.9547,1.9545,1.9545,7400000.0
2008-08-05 22:31:00,1.9545,1.9547,1.9545,1.9545,15200000.0
2008-08-05 22:32:00,1.9545,1.9545,1.95445,1.95445,16000000.0
2008-08-05 22:33:00,1.95445,1.9545,1.95445,1.9545,14300000.0
2008-08-05 22:34:00,1.9545,1.9548,1.9545,1.9547,39600000.0
2008-08-05 22:35:00,1.9547,1.95475,1.9546,1.95465,33200000.0
2008-08-05 22:36:00,1.9547,1.9548,1.9547,1.95475,72300000.0
2008-08-05 22:37:00,1.9547,1.95475,1.9547,1.95475,47300000.0
2008-08-05 22:38:00,1.95475,1.9548,1.95465,1.95465,23600000.0
2008-08-05 22:39:00,1.95465,1.9547,1.9546,1.9546,27600000.0
2008-08-05 22:40:00,1.9546,1.95465,1.95455,1.9546,27800000.0
2008-08-05 22:41:00,1.9546,1.95465,1.95455,1.95455,8800000.0
2008-08-05 22:42:00,1.9546,1.9546,1.9545,1.95455,64400000.0
2008-08-05 22:43:00,1.95455,1.9548,1.95455,1.9547,82100000.0
2008-08-05 22:44:00,1.9547,1.9547,1.95455,1.95455,24300000.0
2008-08-05 22:45:00,1.95455,1.9546,1.9545,1.95455,84700000.0
2008-08-05 22:46:00,1.95455,1.95455,1.95445,1.9545,32700000.0
2008-08-05 22:47:00,1.9545,1.9545,1.95445,1.9545,9400000.0
2008-08-05 22:48:00,1.9546,1.9546,1.95445,1.95445,8700000.0
2008-08-05 22:49:00,1.95445,1.95485,1.95445,1.9547,66500000.0
2008-08-05 22:50:00,1.9547,1.9547,1.95465,1.95465,5100000.0
2008-08-05 22:51:00,1.9547,1.9547,1.9546,1.95465,14200000.0
2008-08-05 22:52:00,1.95465,1.95475,1.95465,1.95475,10000000.0
2008-08-05 22:53:00,1.95475,1.95475,1.95475,1.95475,1000000.0
2008-08-05 22:54:00,1.9547,1.9547,1.9547,1.9547,3200000.0
2008-08-05 22:55:00,1.9547,1.95475,1.95465,1.95465,8700000.0
2008-08-05 22:56:00,1.9547,1.9547,1.9546,1.9546,5200000.0
2008-08-05 22:57:00,1.9547,1.9548,1.95455,1.95455,60300000.0
2008-08-05 22:58:00,1.95455,1.9546,1.9545,1.9545,21800000.0
2008-08-05 22:59:00,1.9545,1.9547,1.9545,1.9546,44200000.0
2008-08-05 23:00:00,1.9546,1.9546,1.9544,1.9545,78800000.0
2008-08-05 23:01:00,1.95445,1.9545,1.95445,1.9545,14400000.0
2008-08-05 23:02:00,1.95455,1.9546,1.95455,1.9546,3000000.0
2008-08-05 23:03:00,1.9546,1.9546,1.95445,1.9545,6300000.0
2008-08-05 23:04:00,1.95435,1.95495,1.95435,1.95455,54500000.0
2008-08-05 23:05:00,1.9547,1.9547,1.95455,1.95465,9400000.0
2008-08-05 23:06:00,1.95465,1.95465,1.95465,1.95465,14500000.0
2008-08-05 23:07:00,1.9548,1.9548,1.95447,1.95479,44400000.0
2008-08-05 23:08:00,1.95475,1.95475,1.9545,1.9545,11900000.0
2008-08-05 23:09:00,1.95465,1.9548,1.95465,1.9547,20300000.0
2008-08-05 23:10:00,1.9547,1.9547,1.9547,1.9547,10800000.0
2008-08-05 23:11:00,1.9547,1.9547,1.9547,1.9547,7200000.0
2008-08-05 23:12:00,1.9547,1.9547,1.95435,1.95445,51500000.0
2008-08-05 23:13:00,1.95445,1.9545,1.95445,1.95445,16600000.0
2008-08-05 23:14:00,1.95445,1.9545,1.95415,1.95415,70400000.0
2008-08-05 23:15:00,1.95415,1.95415,1.95405,1.95415,11600000.0
2008-08-05 23:16:00,1.95415,1.9542,1.95415,1.9542,3600000.0
2008-08-05 23:17:00,1.95415,1.95415,1.95415,1.95415,8400000.0
2008-08-05 23:18:00,1.9542,1.9542,1.95415,1.95415,2000000.0
2008-08-05 23:19:00,1.95415,1.95415,1.95415,1.95415,4800000.0
2008-08-05 23:20:00,1.9542,1.9544,1.95415,1.95415,13700000.0
2008-08-05 23:21:00,1.9542,1.9542,1.95415,1.9542,3000000.0
2008-08-05 23:22:00,1.9542,1.9542,1.95415,1.95415,8200000.0
2008-08-05 23:23:00,1.9542,1.9542,1.9542,1.9542,4000000.0
2008-08-05 23:24:00,1.9543,1.9543,1.9542,1.95425,5000000.0
2008-08-05 23:25:00,1.9542,1.9543,1.9542,1.9542,5000000.0
2008-08-05 23:26:00,1.9542,1.9542,1.95405,1.95405,16000000.0
2008-08-05 23:27:00,1.954,1.95405,1.954,1.95405,14600000.0
2008-08-05 23:28:00,1.95405,1.9541,1.95405,1.95405,5000000.0
2008-08-05 23:29:00,1.9541,1.9541,1.954,1.954,5000000.0
2008-08-05 23:30:00,1.954,1.95405,1.95395,1.954,10200000.0
2008-08-05 23:31:00,1.95395,1.954,1.95395,1.954,20100000.0
2008-08-05 23:32:00,1.95385,1.9539,1.95385,1.95385,20500000.0
2008-08-05 23:33:00,1.9539,1.95395,1.9539,1.9539,11400000.0
2008-08-05 23:34:00,1.9539,1.954,1.9539,1.954,6400000.0
2008-08-05 23:35:00,1.95395,1.954,1.95395,1.95395,38400000.0
2008-08-05 23:36:00,1.954,1.954,1.95395,1.95395,38400000.0
2008-08-05 23:37:00,1.954,1.954,1.95395,1.95395,35200000.0
2008-08-05 23:38:00,1.954,1.954,1.95395,1.95395,44800000.0
2008-08-05 23:39:00,1.954,1.954,1.95395,1.95395,25600000.0
2008-08-05 23:40:00,1.954,1.9544,1.954,1.9544,35200000.0
2008-08-05 23:41:00,1.9544,1.9544,1.9543,1.9544,49600000.0
2008-08-05 23:42:00,1.95445,1.95445,1.95435,1.95445,7700000.0
2008-08-05 23:43:00,1.95445,1.9545,1.95415,1.9543,54500000.0
2008-08-05 23:44:00,1.9543,1.9543,1.9538,1.9538,28600000.0
2008-08-05 23:45:00,1.95375,1.95375,1.9537,1.9537,5700000.0
2008-08-05 23:46:00,1.9538,1.9538,1.95355,1.95355,46500000.0
2008-08-05 23:47:00,1.95355,1.9536,1.95345,1.9535,57000000.0
2008-08-05 23:48:00,1.9535,1.9535,1.95345,1.95345,32600000.0
2008-08-05 23:49:00,1.95345,1.95345,1.9527,1.95285,17100000.0
2008-08-05 23:50:00,1.953,1.9531,1.95275,1.9528,20600000.0
2008-08-05 23:51:00,1.9528,1.95285,1.9528,1.95285,10000000.0
2008-08-05 23:52:00,1.9529,1.9529,1.95285,1.95285,4000000.0
2008-08-05 23:53:00,1.9529,1.9529,1.95285,1.9529,9000000.0
2008-08-05 23:54:00,1.95285,1.9529,1.95285,1.9529,13000000.0
2008-08-05 23:55:00,1.95285,1.9532,1.95285,1.953,33700000.0
2008-08-05 23:56:00,1.9529,1.953,1.9529,1.9529,10000000.0
2008-08-05 23:57:00,1.95285,1.9529,1.95285,1.9529,12000000.0
2008-08-05 23:58:00,1.9528,1.9529,1.9528,1.9529,17800000.0
2008-08-05 23:59:00,1.9529,1.9529,1.9528,1.9529,14200000.0
2008-08-06 00:00:00,1.9528,1.9529,1.9528,1.9529,12000000.0
2008-08-06 00:01:00,1.9528,1.9529,1.9528,1.9529,16600000.0
2008-08-06 00:02:00,1.9529,1.9529,1.9529,1.9529,5400000.0
2008-08-06 00:03:00,1.9529,1.9529,1.9529,1.9529,24100000.0
2008-08-06 00:04:00,1.9529,1.953,1.9529,1.953,29200000.0
2008-08-06 00:05:00,1.9531,1.9531,1.9529,1.953,26100000.0
2008-08-06 00:06:00,1.953,1.9533,1.953,1.9532,50400000.0
2008-08-06 00:07:00,1.9532,1.9532,1.9532,1.9532,5900000.0
2008-08-06 00:08:00,1.9532,1.9532,1.9532,1.9532,44000000.0
2008-08-06 00:09:00,1.9533,1.9533,1.9533,1.9533,2000000.0
2008-08-06 00:10:00,1.9533,1.9533,1.9533,1.9533,1000000.0
2008-08-06 00:11:00,1.95317,1.95328,1.95288,1.953,154400000.0
2008-08-06 00:12:00,1.9533,1.9533,1.9531,1.9531,7700000.0
2008-08-06 00:13:00,1.9531,1.9532,1.95305,1.9532,25200000.0
2008-08-06 00:14:00,1.9532,1.9533,1.9532,1.9533,8000000.0
2008-08-06 00:15:00,1.9532,1.9532,1.9532,1.9532,1000000.0
2008-08-06 00:16:00,1.9532,1.9532,1.95315,1.95315,11500000.0
2008-08-06 00:17:00,1.95315,1.95315,1.95315,1.95315,3600000.0
2008-08-06 00:18:00,1.95315,1.95315,1.95315,1.95315,7300000.0
2008-08-06 00:19:00,1.95315,1.95315,1.95315,1.95315,7900000.0
2008-08-06 00:20:00,1.9532,1.95325,1.95315,1.95325,28400000.0
2008-08-06 00:21:00,1.9533,1.9534,1.9532,1.9533,40700000.0
2008-08-06 00:22:00,1.9533,1.9533,1.9533,1.9533,3700000.0
2008-08-06 00:23:00,1.9533,1.9533,1.9533,1.9533,18100000.0
2008-08-06 00:24:00,1.9533,1.95335,1.95325,1.95325,36800000.0
2008-08-06 00:25:00,1.95325,1.95325,1.95325,1.95325,13900000.0
2008-08-06 00:26:00,1.9533,1.9533,1.9533,1.9533,6400000.0
2008-08-06 00:27:00,1.9533,1.9533,1.95325,1.9533,28300000.0
2008-08-06 00:28:00,1.9533,1.9535,1.9533,1.9535,24000000.0
2008-08-06 00:29:00,1.9535,1.9535,1.9534,1.9534,11400000.0
2008-08-06 00:30:00,1.9534,1.95355,1.95335,1.95355,14400000.0
2008-08-06 00:31:00,1.9536,1.9538,1.9536,1.9538,24400000.0
2008-08-06 00:32:00,1.9538,1.9538,1.9537,1.9537,13100000.0
2008-08-06 00:33:00,1.9537,1.9537,1.9536,1.9537,14200000.0
2008-08-06 00:34:00,1.9537,1.9537,1.9536,1.9536,4700000.0
2008-08-06 00:35:00,1.9536,1.9539,1.9536,1.9538,50900000.0
2008-08-06 00:36:00,1.9537,1.9537,1.9537,1.9537,4700000.0
2008-08-06 00:37:00,1.9537,1.954,1.9537,1.954,72000000.0
2008-08-06 00:38:00,1.954,1.95415,1.9539,1.954,42100000.0
2008-08-06 00:39:00,1.9539,1.9539,1.9539,1.9539,1000000.0
2008-08-06 00:40:00,1.9538,1.95385,1.9538,1.95385,4700000.0
2008-08-06 00:41:00,1.9539,1.9539,1.9539,1.9539,1000000.0
2008-08-06 00:42:00,1.9539,1.9539,1.9539,1.9539,3000000.0
2008-08-06 00:43:00,1.9539,1.9539,1.9538,1.9538,19200000.0
2008-08-06 00:44:00,1.9538,1.9538,1.95375,1.95375,7000000.0
2008-08-06 00:45:00,1.95375,1.95375,1.95375,1.95375,3000000.0
2008-08-06 00:46:00,1.95375,1.95375,1.95365,1.95365,11600000.0
2008-08-06 00:47:00,1.9537,1.9537,1.95365,1.95365,3000000.0
2008-08-06 00:48:00,1.9538,1.9538,1.9536,1.9536,13400000.0
2008-08-06 00:49:00,1.9537,1.9537,1.9533,1.9534,37700000.0
2008-08-06 00:50:00,1.9536,1.9536,1.9533,1.95345,4000000.0
2008-08-06 00:51:00,1.95345,1.9536,1.95335,1.9536,10000000.0
2008-08-06 00:52:00,1.95335,1.9536,1.95335,1.9536,4000000.0
2008-08-06 00:53:00,1.9536,1.9536,1.9536,1.9536,3000000.0
2008-08-06 00:54:00,1.95345,1.95345,1.95316,1.95316,37400000.0
2008-08-06 00:55:00,1.9536,1.9536,1.95335,1.9536,3000000.0
2008-08-06 00:56:00,1.9536,1.9538,1.9536,1.9538,10000000.0
2008-08-06 00:57:00,1.95385,1.954,1.95385,1.954,29500000.0
2008-08-06 00:58:00,1.95405,1.9545,1.95405,1.9545,62100000.0
2008-08-06 00:59:00,1.9544,1.9544,1.95425,1.9544,8200000.0
2008-08-06 01:00:00,1.9544,1.9547,1.9544,1.9545,21800000.0
2008-08-06 01:01:00,1.9545,1.9545,1.9543,1.9543,39600000.0
2008-08-06 01:02:00,1.9544,1.9546,1.9542,1.9545,54400000.0
2008-08-06 01:03:00,1.9543,1.9545,1.9543,1.9544,27000000.0
2008-08-06 01:04:00,1.9544,1.9545,1.9543,1.9545,24800000.0
2008-08-06 01:05:00,1.9545,1.9546,1.95445,1.9546,47100000.0
2008-08-06 01:06:00,1.9546,1.9547,1.9545,1.9547,87900000.0
2008-08-06 01:07:00,1.9547,1.9547,1.9547,1.9547,32500000.0
2008-08-06 01:08:00,1.9547,1.9549,1.9547,1.9547,6400000.0
2008-08-06 01:09:00,1.9547,1.9549,1.9547,1.9548,23200000.0
2008-08-06 01:10:00,1.9548,1.9549,1.9548,1.9549,19300000.0
2008-08-06 01:11:00,1.9548,1.9548,1.9546,1.9546,62600000.0
2008-08-06 01:12:00,1.9546,1.9547,1.9546,1.9547,22000000.0
2008-08-06 01:13:00,1.9546,1.9547,1.9546,1.9547,14400000.0
2008-08-06 01:14:00,1.9547,1.9547,1.9542,1.9542,94900000.0
2008-08-06 01:15:00,1.95425,1.9543,1.9542,1.9543,19500000.0
2008-08-06 01:16:00,1.9542,1.9543,1.9542,1.9543,13900000.0
2008-08-06 01:17:00,1.9543,1.9543,1.9542,1.9543,64000000.0
2008-08-06 01:18:00,1.9543,1.9545,1.9543,1.9545,41500000.0
2008-08-06 01:19:00,1.9545,1.9545,1.9544,1.9545,46400000.0
2008-08-06 01:20:00,1.9545,1.9548,1.9545,1.9547,88700000.0
2008-08-06 01:21:00,1.9548,1.955,1.9548,1.955,59500000.0
2008-08-06 01:22:00,1.95495,1.9551,1.95495,1.955,30900000.0
2008-08-06 01:23:00,1.955,1.9551,1.955,1.955,26600000.0
2008-08-06 01:24:00,1.955,1.955,1.955,1.955,6400000.0
2008-08-06 01:25:00,1.955,1.955,1.9549,1.9549,12100000.0
2008-08-06 01:26:00,1.9549,1.9551,1.9549,1.955,35300000.0
2008-08-06 01:27:00,1.955,1.955,1.955,1.955,11100000.0
2008-08-06 01:28:00,1.955,1.955,1.955,1.955,30700000.0
2008-08-06 01:29:00,1.955,1.955,1.9547,1.9549,31900000.0
2008-08-06 01:30:00,1.9549,1.9551,1.95485,1.9549,36700000.0
2008-08-06 01:31:00,1.9549,1.9551,1.95475,1.95475,23300000.0
2008-08-06 01:32:00,1.95485,1.9551,1.95485,1.9551,39600000.0
2008-08-06 01:33:00,1.9551,1.9552,1.955,1.9552,90000000.0
2008-08-06 01:34:00,1.9552,1.9555,1.95515,1.9555,90000000.0
2008-08-06 01:35:00,1.9555,1.9555,1.9554,1.9554,30000000.0
2008-08-06 01:36:00,1.9554,1.9555,1.95515,1.9554,76000000.0
2008-08-06 01:37:00,1.9554,1.9554,1.9554,1.9554,41000000.0
2008-08-06 01:38:00,1.9554,1.9556,1.9554,1.9555,55200000.0
2008-08-06 01:39:00,1.9555,1.9556,1.9555,1.9556,24000000.0
2008-08-06 01:40:00,1.9555,1.9556,1.9555,1.9556,18000000.0
2008-08-06 01:41:00,1.9556,1.9556,1.9556,1.9556,45900000.0
2008-08-06 01:42:00,1.9556,1.9556,1.9555,1.9555,66900000.0
2008-08-06 01:43:00,1.9556,1.9556,1.9555,1.9556,6800000.0
2008-08-06 01:44:00,1.95555,1.9556,1.95545,1.9556,135500000.0
2008-08-06 01:45:00,1.9555,1.9556,1.9554,1.9556,46500000.0
2008-08-06 01:46:00,1.9555,1.9556,1.9554,1.9556,23400000.0
2008-08-06 01:47:00,1.9555,1.9556,1.9554,1.9556,10400000.0
2008-08-06 01:48:00,1.9555,1.9555,1.9551,1.9552,113900000.0
2008-08-06 01:49:00,1.9551,1.9552,1.95495,1.9551,112100000.0
2008-08-06 01:50:00,1.9551,1.9551,1.955,1.955,26200000.0
2008-08-06 01:51:00,1.955,1.955,1.95495,1.955,26200000.0
2008-08-06 01:52:00,1.9551,1.9551,1.955,1.955,76000000.0
2008-08-06 01:53:00,1.955,1.9552,1.955,1.9552,89900000.0
2008-08-06 01:54:00,1.95505,1.9552,1.95505,1.9552,32100000.0
2008-08-06 01:55:00,1.9552,1.9554,1.95505,1.95515,233500000.0
2008-08-06 01:56:00,1.9552,1.9553,1.95515,1.9553,56500000.0
2008-08-06 01:57:00,1.9554,1.9554,1.9553,1.9553,16200000.0
2008-08-06 01:58:00,1.9553,1.9554,1.9552,1.9552,79700000.0
2008-08-06 01:59:00,1.9553,1.9553,1.9552,1.9553,5700000.0
2008-08-06 02:00:00,1.9553,1.9554,1.95525,1.9554,19700000.0
2008-08-06 02:01:00,1.9553,1.9555,1.95515,1.9553,102900000.0
2008-08-06 02:02:00,1.95515,1.9555,1.95515,1.9555,97400000.0
2008-08-06 02:03:00,1.95545,1.9555,1.9553,1.9554,45200000.0
2008-08-06 02:04:00,1.9554,1.9556,1.9554,1.9554,28500000.0
2008-08-06 02:05:00,1.9554,1.9556,1.9554,1.9556,106600000.0
2008-08-06 02:06:00,1.9556,1.9556,1.95525,1.9554,137900000.0
2008-08-06 02:07:00,1.9554,1.9557,1.9554,1.9556,27100000.0
2008-08-06 02:08:00,1.9556,1.95605,1.95555,1.956,97200000.0
2008-08-06 02:09:00,1.956,1.9565,1.956,1.9563,135600000.0
2008-08-06 02:10:00,1.9563,1.9565,1.9563,1.9563,27900000.0
2008-08-06 02:11:00,1.9563,1.9563,1.956,1.9561,123900000.0
2008-08-06 02:12:00,1.9561,1.9561,1.95575,1.9558,90600000.0
2008-08-06 02:13:00,1.9559,1.9559,1.9558,1.9559,11200000.0
2008-08-06 02:14:00,1.9559,1.9561,1.9559,1.9561,61300000.0
2008-08-06 02:15:00,1.9561,1.9561,1.95595,1.9561,41300000.0
2008-08-06 02:16:00,1.956,1.9562,1.956,1.9561,11700000.0
2008-08-06 02:17:00,1.9561,1.9561,1.95575,1.9559,59700000.0
2008-08-06 02:18:00,1.9559,1.956,1.95585,1.9559,36900000.0
2008-08-06 02:19:00,1.9559,1.9559,1.9558,1.9558,34300000.0
2008-08-06 02:20:00,1.9559,1.9559,1.9558,1.9559,66500000.0
2008-08-06 02:21:00,1.9559,1.9559,1.9559,1.9559,77800000.0
2008-08-06 02:22:00,1.9559,1.95595,1.9559,1.95595,23900000.0
2008-08-06 02:23:00,1.956,1.956,1.956,1.956,1000000.0
2008-08-06 02:24:00,1.95595,1.956,1.9559,1.9559,27200000.0
2008-08-06 02:25:00,1.9559,1.9559,1.9558,1.9558,21800000.0
2008-08-06 02:26:00,1.9558,1.956,1.9558,1.956,82600000.0
2008-08-06 02:27:00,1.956,1.9561,1.956,1.9561,9400000.0
2008-08-06 02:28:00,1.95574,1.95611,1.95574,1.95596,22000000.0
2008-08-06 02:29:00,1.9559,1.95617,1.9559,1.9559,29100000.0
2008-08-06 02:30:00,1.9561,1.9562,1.956,1.9561,49100000.0
2008-08-06 02:31:00,1.9561,1.9561,1.956,1.9561,28000000.0
2008-08-06 02:32:00,1.9561,1.9562,1.9561,1.9562,26600000.0
2008-08-06 02:33:00,1.9562,1.9563,1.9562,1.9563,49900000.0
2008-08-06 02:34:00,1.9563,1.9563,1.9562,1.9562,22500000.0
2008-08-06 02:35:00,1.9562,1.9562,1.9561,1.9561,48400000.0
2008-08-06 02:36:00,1.9562,1.9562,1.9561,1.9561,37800000.0
2008-08-06 02:37:00,1.9561,1.9562,1.9561,1.9562,14300000.0
2008-08-06 02:38:00,1.9562,1.9563,1.9561,1.95615,44600000.0
2008-08-06 02:39:00,1.95615,1.9562,1.95615,1.95615,5700000.0
2008-08-06 02:40:00,1.95615,1.95615,1.9561,1.9561,22900000.0
2008-08-06 02:41:00,1.9561,1.95625,1.956,1.9562,121400000.0
2008-08-06 02:42:00,1.95615,1.9562,1.956,1.95605,55700000.0
2008-08-06 02:43:00,1.95605,1.95605,1.95605,1.95605,13900000.0
2008-08-06 02:44:00,1.95605,1.95605,1.95605,1.95605,10600000.0
2008-08-06 02:45:00,1.95605,1.9561,1.95595,1.95605,53099999.0
2008-08-06 02:46:00,1.95605,1.9561,1.956,1.9561,31300000.0
2008-08-06 02:47:00,1.9562,1.9562,1.9561,1.9561,15000000.0
2008-08-06 02:48:00,1.9561,1.9562,1.9561,1.9561,27800000.0
2008-08-06 02:49:00,1.9561,1.9561,1.956,1.95605,33200000.0
2008-08-06 02:50:00,1.956,1.95605,1.956,1.95605,44100000.0
2008-08-06 02:51:00,1.95605,1.95605,1.95595,1.95595,29900000.0
2008-08-06 02:52:00,1.95595,1.956,1.95595,1.956,24600000.0
2008-08-06 02:53:00,1.956,1.956,1.956,1.956,3600000.0
2008-08-06 02:54:00,1.95585,1.95585,1.9557,1.9558,33600000.0
2008-08-06 02:55:00,1.95585,1.95585,1.9558,1.95585,24500000.0
2008-08-06 02:56:00,1.95585,1.95585,1.9558,1.9558,25700000.0
2008-08-06 02:57:00,1.9558,1.95585,1.9558,1.95585,9900000.0
2008-08-06 02:58:00,1.95585,1.95585,1.9558,1.95585,5000000.0
2008-08-06 02:59:00,1.95585,1.9559,1.95585,1.95585,14000000.0
2008-08-06 03:00:00,1.95585,1.95585,1.95585,1.95585,12000000.0
2008-08-06 03:01:00,1.95585,1.95585,1.95575,1.95575,15700000.0
2008-08-06 03:02:00,1.9558,1.9559,1.9558,1.9559,13000000.0
2008-08-06 03:03:00,1.9559,1.956,1.9559,1.9559,44000000.0
2008-08-06 03:04:00,1.9559,1.9559,1.9559,1.9559,24300000.0
2008-08-06 03:05:00,1.9559,1.9559,1.9559,1.9559,3200000.0
2008-08-06 03:06:00,1.9559,1.9559,1.95575,1.95575,62100000.0
2008-08-06 03:07:00,1.95575,1.9559,1.95575,1.95575,14000000.0
2008-08-06 03:08:00,1.95575,1.9558,1.95575,1.95575,8800000.0
2008-08-06 03:09:00,1.95575,1.95585,1.95575,1.95585,47000000.0
2008-08-06 03:10:00,1.9558,1.9558,1.9558,1.9558,9100000.0
2008-08-06 03:11:00,1.9557,1.9557,1.9555,1.9555,51600000.0
2008-08-06 03:12:00,1.9555,1.9555,1.9555,1.9555,21500000.0
2008-08-06 03:13:00,1.9555,1.9555,1.9555,1.9555,6400000.0
2008-08-06 03:14:00,1.9555,1.9555,1.9555,1.9555,12300000.0
2008-08-06 03:15:00,1.9555,1.9555,1.9555,1.9555,7000000.0
2008-08-06 03:16:00,1.9555,1.9555,1.9554,1.9554,34800000.0
2008-08-06 03:17:00,1.9554,1.9554,1.955,1.9551,136800000.0
2008-08-06 03:18:00,1.9551,1.9551,1.955,1.95505,116300000.0
2008-08-06 03:19:00,1.95505,1.9551,1.95495,1.95505,62200000.0
2008-08-06 03:20:00,1.9551,1.9552,1.95495,1.9552,181800000.0
2008-08-06 03:21:00,1.9552,1.9552,1.9551,1.9552,47200000.0
2008-08-06 03:22:00,1.95515,1.9553,1.95515,1.9553,17200000.0
2008-08-06 03:23:00,1.9553,1.9553,1.9552,1.9552,7000000.0
2008-08-06 03:24:00,1.95515,1.9552,1.955,1.955,25200000.0
2008-08-06 03:25:00,1.9549,1.955,1.9549,1.955,6900000.0
2008-08-06 03:26:00,1.955,1.95505,1.9549,1.9549,79300000.0
2008-08-06 03:27:00,1.9549,1.9551,1.9548,1.955,196700000.0
2008-08-06 03:28:00,1.955,1.9551,1.955,1.9551,94100000.0
2008-08-06 03:29:00,1.9551,1.9553,1.9551,1.9552,28400000.0
2008-08-06 03:30:00,1.9552,1.95555,1.9552,1.9555,12900000.0
2008-08-06 03:31:00,1.95555,1.95555,1.9553,1.9555,15100000.0
2008-08-06 03:32:00,1.9555,1.95565,1.9554,1.95545,40000000.0
2008-08-06 03:33:00,1.95545,1.95555,1.95545,1.9555,4600000.0
2008-08-06 03:34:00,1.9555,1.9555,1.95535,1.9555,21600000.0
2008-08-06 03:35:00,1.9555,1.9555,1.9555,1.9555,6000000.0
2008-08-06 03:36:00,1.9555,1.9555,1.9555,1.9555,5000000.0
2008-08-06 03:37:00,1.9555,1.9555,1.9555,1.9555,11000000.0
2008-08-06 03:38:00,1.9555,1.9555,1.95545,1.95545,6000000.0
2008-08-06 03:39:00,1.95545,1.95545,1.9554,1.9554,22000000.0
2008-08-06 03:40:00,1.9554,1.9554,1.95535,1.9554,50000000.0
2008-08-06 03:41:00,1.9554,1.9554,1.9553,1.9553,8700000.0
2008-08-06 03:42:00,1.9553,1.9553,1.9553,1.9553,2700000.0
2008-08-06 03:43:00,1.95525,1.9555,1.95525,1.95545,20100000.0
2008-08-06 03:44:00,1.95545,1.95555,1.9554,1.95555,29100000.0
2008-08-06 03:45:00,1.95555,1.9557,1.9555,1.9556,82800000.0
2008-08-06 03:46:00,1.9556,1.95565,1.9553,1.9553,44200000.0
2008-08-06 03:47:00,1.9553,1.95545,1.9553,1.95545,3600000.0
2008-08-06 03:48:00,1.9555,1.9557,1.95545,1.95555,68600000.0
2008-08-06 03:49:00,1.9557,1.9559,1.95555,1.95585,146100000.0
2008-08-06 03:50:00,1.95585,1.956,1.9558,1.956,30100000.0
2008-08-06 03:51:00,1.956,1.9561,1.95585,1.95595,70900000.0
2008-08-06 03:52:00,1.95595,1.95605,1.9559,1.95605,31100000.0
2008-08-06 03:53:00,1.9559,1.9561,1.9559,1.9561,80700000.0
2008-08-06 03:54:00,1.95605,1.95605,1.95605,1.95605,3200000.0
2008-08-06 03:55:00,1.95605,1.95605,1.9558,1.95585,52700000.0
2008-08-06 03:56:00,1.9559,1.9559,1.9558,1.95585,41700000.0
2008-08-06 03:57:00,1.9559,1.9559,1.9557,1.95575,46700000.0
2008-08-06 03:58:00,1.95575,1.95575,1.9557,1.9557,4900000.0
2008-08-06 03:59:00,1.95563,1.95563,1.9555,1.95553,12000000.0
2008-08-06 04:00:00,1.95565,1.9557,1.95555,1.95565,78600000.0
2008-08-06 04:01:00,1.9557,1.9557,1.9555,1.9556,110200000.0
2008-08-06 04:02:00,1.9556,1.9556,1.9553,1.9555,110200000.0
2008-08-06 04:03:00,1.9555,1.95555,1.9555,1.95555,20500000.0
2008-08-06 04:04:00,1.95555,1.95575,1.95555,1.95575,11200000.0
2008-08-06 04:05:00,1.9557,1.9558,1.9556,1.95575,93300000.0
2008-08-06 04:06:00,1.9558,1.9558,1.95575,1.95575,18000000.0
2008-08-06 04:07:00,1.95575,1.95585,1.95575,1.95585,19700000.0
2008-08-06 04:08:00,1.95585,1.95585,1.95575,1.95575,5000000.0
2008-08-06 04:09:00,1.95575,1.9561,1.95575,1.9561,10000000.0
2008-08-06 04:10:00,1.9561,1.9562,1.95605,1.95605,67600000.0
2008-08-06 04:11:00,1.95605,1.95605,1.95595,1.956,73700000.0
2008-08-06 04:12:00,1.956,1.9561,1.9559,1.956,179600000.0
2008-08-06 04:13:00,1.956,1.956,1.95595,1.95595,24600000.0
2008-08-06 04:14:00,1.95595,1.956,1.95595,1.95595,40700000.0
2008-08-06 04:15:00,1.956,1.956,1.9552,1.95565,155800000.0
2008-08-06 04:16:00,1.95565,1.95565,1.9555,1.9555,189600000.0
2008-08-06 04:17:00,1.9555,1.9555,1.9551,1.9553,207600000.0
2008-08-06 04:18:00,1.9554,1.9554,1.9552,1.9553,87900000.0
2008-08-06 04:19:00,1.9553,1.9553,1.9552,1.9552,79600000.0
2008-08-06 04:20:00,1.9552,1.9553,1.9551,1.9553,139500000.0
2008-08-06 04:21:00,1.9553,1.9553,1.9549,1.9549,293800000.0
2008-08-06 04:22:00,1.9549,1.9552,1.9547,1.9552,95300000.0
2008-08-06 04:23:00,1.9552,1.9552,1.95515,1.95515,25100000.0
2008-08-06 04:24:00,1.9551,1.9552,1.95505,1.9552,41300000.0
2008-08-06 04:25:00,1.9552,1.9552,1.9546,1.9546,377300000.0
2008-08-06 04:26:00,1.95465,1.955,1.95465,1.9547,147400000.0
2008-08-06 04:27:00,1.9547,1.9547,1.9543,1.9544,155100000.0
2008-08-06 04:28:00,1.9544,1.9546,1.9542,1.9544,78000000.0
2008-08-06 04:29:00,1.9544,1.9545,1.954,1.9545,230200002.0
2008-08-06 04:30:00,1.9545,1.9545,1.9545,1.9545,68300000.0
2008-08-06 04:31:00,1.9545,1.9545,1.9545,1.9545,20100000.0
2008-08-06 04:32:00,1.9545,1.95475,1.9545,1.9545,229562100.0
2008-08-06 04:33:00,1.9545,1.95465,1.9545,1.9546,82900000.0
2008-08-06 04:34:00,1.9545,1.9546,1.9544,1.9546,23424200.0
2008-08-06 04:35:00,1.9545,1.9546,1.9545,1.9545,81100000.0
2008-08-06 04:36:00,1.9545,1.9547,1.9545,1.9546,50600000.0
2008-08-06 04:37:00,1.9546,1.9547,1.9546,1.9547,32800000.0
2008-08-06 04:38:00,1.9547,1.9547,1.9547,1.9547,22900000.0
2008-08-06 04:39:00,1.9547,1.9552,1.9547,1.95505,128600000.0
2008-08-06 04:40:00,1.95505,1.9551,1.95505,1.9551,7000000.0
2008-08-06 04:41:00,1.95515,1.95525,1.95515,1.95525,17000000.0
2008-08-06 04:42:00,1.95525,1.95525,1.95525,1.95525,3600000.0
2008-08-06 04:43:00,1.95505,1.95527,1.95505,1.95506,12100000.0
2008-08-06 04:44:00,1.9553,1.9554,1.9553,1.9554,25700000.0
2008-08-06 04:45:00,1.95545,1.9555,1.95535,1.9554,25300000.0
2008-08-06 04:46:00,1.9554,1.9557,1.9554,1.9556,44800000.0
2008-08-06 04:47:00,1.9556,1.9556,1.9556,1.9556,3700000.0
2008-08-06 04:48:00,1.9556,1.95565,1.9556,1.9556,22400000.0
2008-08-06 04:49:00,1.9556,1.9556,1.9556,1.9556,1000000.0
2008-08-06 04:50:00,1.9556,1.9557,1.9556,1.95565,31700000.0
2008-08-06 04:51:00,1.9556,1.9556,1.9556,1.9556,4700000.0
2008-08-06 04:52:00,1.95543,1.95554,1.95535,1.95535,46700000.0
2008-08-06 04:53:00,1.9557,1.9557,1.9556,1.9556,8000000.0
2008-08-06 04:54:00,1.9556,1.9556,1.95555,1.95555,12200000.0
2008-08-06 04:55:00,1.9556,1.9556,1.9556,1.9556,2700000.0
2008-08-06 04:56:00,1.9556,1.9556,1.9556,1.9556,6400000.0
2008-08-06 04:57:00,1.95565,1.9558,1.95565,1.95575,12800000.0
2008-08-06 04:58:00,1.95575,1.95575,1.9557,1.9557,10800000.0
2008-08-06 04:59:00,1.9557,1.9557,1.9557,1.9557,3000000.0
2008-08-06 05:00:00,1.9557,1.95575,1.9557,1.95575,9400000.0
2008-08-06 05:01:00,1.95556,1.95576,1.95546,1.95576,36400000.0
2008-08-06 05:02:00,1.95561,1.95583,1.95546,1.95583,55700000.0
2008-08-06 05:03:00,1.9557,1.9557,1.9556,1.9556,23000000.0
2008-08-06 05:04:00,1.9556,1.9556,1.9555,1.9556,71700000.0
2008-08-06 05:05:00,1.95575,1.95575,1.95565,1.95565,13400000.0
2008-08-06 05:06:00,1.95565,1.95565,1.95565,1.95565,1000000.0
2008-08-06 05:07:00,1.9556,1.9556,1.9556,1.9556,3200000.0
2008-08-06 05:08:00,1.9556,1.9558,1.95555,1.95565,35500000.0
2008-08-06 05:09:00,1.9556,1.95575,1.95525,1.9555,58000000.0
2008-08-06 05:10:00,1.9555,1.9557,1.9555,1.9557,14400000.0
2008-08-06 05:11:00,1.9557,1.9557,1.9557,1.9557,7600000.0
2008-08-06 05:12:00,1.9557,1.9557,1.9557,1.9557,11300000.0
2008-08-06 05:13:00,1.95558,1.95577,1.95548,1.95577,47400000.0
2008-08-06 05:14:00,1.95554,1.95575,1.95547,1.9556,76200000.0
2008-08-06 05:15:00,1.9557,1.9557,1.9557,1.9557,3700000.0
2008-08-06 05:16:00,1.95575,1.95575,1.9557,1.9557,5700000.0
2008-08-06 05:17:00,1.95553,1.95582,1.95553,1.95582,68600000.0
2008-08-06 05:18:00,1.95565,1.9557,1.95565,1.9557,13300000.0
2008-08-06 05:19:00,1.95554,1.9557,1.95554,1.95558,26600000.0
2008-08-06 05:20:00,1.95575,1.95575,1.95575,1.95575,1000000.0
2008-08-06 05:21:00,1.95575,1.95575,1.95575,1.95575,5000000.0
2008-08-06 05:22:00,1.95575,1.95575,1.95575,1.95575,3000000.0
2008-08-06 05:23:00,1.95578,1.95585,1.95566,1.95585,80700000.0
2008-08-06 05:24:00,1.95575,1.95575,1.95575,1.95575,1000000.0
2008-08-06 05:25:00,1.95575,1.95575,1.95575,1.95575,1000000.0
2008-08-06 05:26:00,1.9557,1.9558,1.9556,1.9558,66800000.0
2008-08-06 05:27:00,1.9558,1.9558,1.9557,1.9557,4200000.0
2008-08-06 05:28:00,1.95575,1.9562,1.95575,1.9562,13600000.0
2008-08-06 05:29:00,1.9561,1.9561,1.9559,1.956,10000000.0
2008-08-06 05:30:00,1.956,1.9562,1.9559,1.9562,54500000.0
2008-08-06 05:31:00,1.9562,1.9564,1.9562,1.9562,42000000.0
2008-08-06 05:32:00,1.9562,1.9562,1.9562,1.9562,13500000.0
2008-08-06 05:33:00,1.95625,1.95625,1.9562,1.9562,11800000.0
2008-08-06 05:34:00,1.9562,1.9562,1.9562,1.9562,3300000.0
2008-08-06 05:35:00,1.9562,1.9562,1.9562,1.9562,3100000.0
2008-08-06 05:36:00,1.95607,1.95627,1.95601,1.95605,25400000.0
2008-08-06 05:37:00,1.9562,1.9562,1.9562,1.9562,10800000.0
2008-08-06 05:38:00,1.9562,1.9562,1.9562,1.9562,2700000.0
2008-08-06 05:39:00,1.95615,1.9567,1.95615,1.9566,46800000.0
2008-08-06 05:40:00,1.9566,1.95685,1.9566,1.95665,57000000.0
2008-08-06 05:41:00,1.95665,1.9568,1.95655,1.95655,100400000.0
2008-08-06 05:42:00,1.9565,1.9566,1.95625,1.95625,76400000.0
2008-08-06 05:43:00,1.95625,1.9564,1.95625,1.95625,41200000.0
2008-08-06 05:44:00,1.95625,1.9563,1.95615,1.95615,24500000.0
2008-08-06 05:45:00,1.95615,1.9563,1.95605,1.9563,29300000.0
2008-08-06 05:46:00,1.9563,1.9563,1.95615,1.95615,28800000.0
2008-08-06 05:47:00,1.9563,1.9563,1.9562,1.95625,33500000.0
2008-08-06 05:48:00,1.9563,1.9563,1.9563,1.9563,5300000.0
2008-08-06 05:49:00,1.9563,1.95675,1.9563,1.9566,166300000.0
2008-08-06 05:50:00,1.95665,1.95685,1.9564,1.9565,134400000.0
2008-08-06 05:51:00,1.95645,1.9567,1.95645,1.9566,61200000.0
2008-08-06 05:52:00,1.9566,1.9566,1.95645,1.9566,41900000.0
2008-08-06 05:53:00,1.9566,1.9568,1.95655,1.95675,103100000.0
2008-08-06 05:54:00,1.95675,1.9568,1.95665,1.9568,128900000.0
2008-08-06 05:55:00,1.9568,1.9569,1.95665,1.9568,208800003.0
2008-08-06 05:56:00,1.9568,1.9569,1.95645,1.95665,105300000.0
2008-08-06 05:57:00,1.95665,1.9567,1.95655,1.95665,64300000.0
2008-08-06 05:58:00,1.95665,1.9567,1.95655,1.9566,70700000.0
2008-08-06 05:59:00,1.9567,1.9567,1.95615,1.9562,93400000.0
2008-08-06 06:00:00,1.95625,1.9565,1.95625,1.95635,75400000.0
2008-08-06 06:01:00,1.9563,1.9563,1.95625,1.9563,31100000.0
2008-08-06 06:02:00,1.9563,1.9565,1.9563,1.9565,21800000.0
2008-08-06 06:03:00,1.95645,1.95645,1.9563,1.9563,23500000.0
2008-08-06 06:04:00,1.9563,1.9563,1.95625,1.9563,33900000.0
2008-08-06 06:05:00,1.9563,1.9569,1.9563,1.9569,196500000.0
2008-08-06 06:06:00,1.9569,1.9569,1.95655,1.95685,388000003.0
2008-08-06 06:07:00,1.9567,1.9572,1.9567,1.957,294000000.0
2008-08-06 06:08:00,1.957,1.957,1.957,1.957,29700000.0
2008-08-06 06:09:00,1.957,1.957,1.9566,1.95665,46400000.0
2008-08-06 06:10:00,1.95665,1.9571,1.95665,1.957,106600000.0
2008-08-06 06:11:00,1.957,1.957,1.957,1.957,14000000.0
2008-08-06 06:12:00,1.957,1.957,1.957,1.957,11300000.0
2008-08-06 06:13:00,1.957,1.9571,1.957,1.9571,28500000.0
2008-08-06 06:14:00,1.9571,1.9571,1.9571,1.9571,26800000.0
2008-08-06 06:15:00,1.9571,1.9571,1.957,1.957,9100000.0
2008-08-06 06:16:00,1.957,1.957,1.957,1.957,16000000.0
2008-08-06 06:17:00,1.957,1.9571,1.957,1.957,23400000.0
2008-08-06 06:18:00,1.95682,1.95699,1.95678,1.95699,77700000.0
2008-08-06 06:19:00,1.957,1.957,1.957,1.957,3200000.0
2008-08-06 06:20:00,1.957,1.957,1.95685,1.95685,72900000.0
2008-08-06 06:21:00,1.95685,1.957,1.9567,1.9567,44500000.0
2008-08-06 06:22:00,1.9568,1.9569,1.9567,1.9569,10700000.0
2008-08-06 06:23:00,1.9567,1.9567,1.9566,1.95665,45500000.0
2008-08-06 06:24:00,1.95665,1.9568,1.95665,1.95665,36000000.0
2008-08-06 06:25:00,1.95665,1.95665,1.9565,1.9565,28600000.0
2008-08-06 06:26:00,1.9565,1.95665,1.9562,1.95655,63300000.0
2008-08-06 06:27:00,1.95655,1.95665,1.95655,1.9566,14400000.0
2008-08-06 06:28:00,1.9566,1.9566,1.95655,1.95655,10600000.0
2008-08-06 06:29:00,1.95655,1.95655,1.9565,1.9565,18700000.0
2008-08-06 06:30:00,1.9566,1.9566,1.95645,1.9565,42600000.0
2008-08-06 06:31:00,1.9565,1.9565,1.95625,1.9563,140600000.0
2008-08-06 06:32:00,1.9563,1.95645,1.95625,1.9563,117900000.0
2008-08-06 06:33:00,1.9563,1.9563,1.9561,1.9562,64900000.0
2008-08-06 06:34:00,1.9562,1.9562,1.95615,1.95615,12400000.0
2008-08-06 06:35:00,1.9562,1.95625,1.9562,1.95625,17100000.0
2008-08-06 06:36:00,1.95616,1.95632,1.95597,1.95632,116400000.0
2008-08-06 06:37:00,1.9563,1.9563,1.95625,1.95625,5700000.0
2008-08-06 06:38:00,1.95613,1.95637,1.9561,1.95617,210500000.0
2008-08-06 06:39:00,1.9563,1.95635,1.9563,1.95635,11100000.0
2008-08-06 06:40:00,1.95635,1.95635,1.9563,1.9563,24300000.0
2008-08-06 06:41:00,1.9563,1.9564,1.9563,1.95635,40000000.0
2008-08-06 06:42:00,1.95635,1.95635,1.9563,1.9563,26100000.0
2008-08-06 06:43:00,1.9563,1.9563,1.9563,1.9563,3200000.0
2008-08-06 06:44:00,1.95617,1.9563,1.95612,1.95615,49000000.0
2008-08-06 06:45:00,1.9564,1.9565,1.95635,1.9565,43100000.0
2008-08-06 06:46:00,1.9564,1.9565,1.9564,1.9565,6100000.0
2008-08-06 06:47:00,1.95626,1.9565,1.95626,1.9565,43400000.0
2008-08-06 06:48:00,1.9565,1.9565,1.95645,1.9565,10500000.0
2008-08-06 06:49:00,1.9565,1.9565,1.9565,1.9565,5800000.0
2008-08-06 06:50:00,1.9566,1.9568,1.95655,1.9568,26600000.0
2008-08-06 06:51:00,1.9568,1.9568,1.95665,1.9567,63300000.0
2008-08-06 06:52:00,1.9567,1.9567,1.9567,1.9567,28200000.0
2008-08-06 06:53:00,1.9567,1.95675,1.9567,1.95675,31200000.0
2008-08-06 06:54:00,1.9568,1.9568,1.9568,1.9568,1000000.0
2008-08-06 06:55:00,1.9568,1.9572,1.95675,1.9571,118400000.0
2008-08-06 06:56:00,1.9571,1.9571,1.957,1.957,45700000.0
2008-08-06 06:57:00,1.9571,1.9571,1.957,1.957,5400000.0
2008-08-06 06:58:00,1.957,1.957,1.957,1.957,131600000.0
2008-08-06 06:59:00,1.957,1.9572,1.957,1.9571,213500000.0
2008-08-06 07:00:00,1.9571,1.9571,1.957,1.957,19900000.0
2008-08-06 07:01:00,1.957,1.9572,1.957,1.9572,57800000.0
2008-08-06 07:02:00,1.9572,1.9573,1.9572,1.9572,49600000.0
2008-08-06 07:03:00,1.9572,1.9573,1.9571,1.9571,85299999.0
2008-08-06 07:04:00,1.9572,1.9573,1.9572,1.9573,16200000.0
2008-08-06 07:05:00,1.9572,1.9573,1.9572,1.9572,13300000.0
2008-08-06 07:06:00,1.9572,1.9575,1.9572,1.9575,152400000.0
2008-08-06 07:07:00,1.9574,1.9574,1.9572,1.9572,68000000.0
2008-08-06 07:08:00,1.9572,1.9572,1.9572,1.9572,20900000.0
2008-08-06 07:09:00,1.9572,1.9572,1.9572,1.9572,6400000.0
2008-08-06 07:10:00,1.95718,1.95719,1.95692,1.95711,373400001.0
2008-08-06 07:11:00,1.9572,1.9572,1.9571,1.9572,54200000.0
2008-08-06 07:12:00,1.9572,1.95735,1.9572,1.9572,79800000.0
2008-08-06 07:13:00,1.9572,1.9572,1.9572,1.9572,2700000.0
2008-08-06 07:14:00,1.95713,1.95726,1.95694,1.95707,170000000.0
2008-08-06 07:15:00,1.9572,1.9572,1.9572,1.9572,2700000.0
2008-08-06 07:16:00,1.9572,1.9572,1.9572,1.9572,18200000.0
2008-08-06 07:17:00,1.9572,1.9572,1.9571,1.9572,45700000.0
2008-08-06 07:18:00,1.9573,1.9573,1.9571,1.9572,42000000.0
2008-08-06 07:19:00,1.9572,1.9572,1.9572,1.9572,13500000.0
2008-08-06 07:20:00,1.9572,1.9572,1.957,1.9572,125700000.0
2008-08-06 07:21:00,1.9571,1.9571,1.9571,1.9571,8100000.0
2008-08-06 07:22:00,1.9571,1.9571,1.9571,1.9571,51100000.0
2008-08-06 07:23:00,1.9571,1.9571,1.9571,1.9571,13500000.0
2008-08-06 07:24:00,1.9571,1.9571,1.9571,1.9571,20400000.0
2008-08-06 07:25:00,1.9571,1.9571,1.9571,1.9571,36100000.0
2008-08-06 07:26:00,1.9571,1.9571,1.9569,1.9569,88600000.0
2008-08-06 07:27:00,1.957,1.9571,1.9569,1.957,49100000.0
2008-08-06 07:28:00,1.957,1.957,1.9567,1.9569,260400000.0
2008-08-06 07:29:00,1.9569,1.9569,1.9568,1.9568,620500000.0
2008-08-06 07:30:00,1.9568,1.9568,1.9568,1.9568,288800000.0
2008-08-06 07:31:00,1.9568,1.9571,1.9568,1.9571,116400000.0
2008-08-06 07:32:00,1.95705,1.9571,1.95675,1.95685,165000000.0
2008-08-06 07:33:00,1.95685,1.957,1.9568,1.9569,223200000.0
2008-08-06 07:34:00,1.9569,1.957,1.95685,1.957,122300000.0
2008-08-06 07:35:00,1.95685,1.957,1.9568,1.957,92400000.0
2008-08-06 07:36:00,1.957,1.9571,1.9569,1.95695,136800000.0
2008-08-06 07:37:00,1.95695,1.95725,1.95695,1.9572,62800000.0
2008-08-06 07:38:00,1.9572,1.9574,1.957,1.9574,207800000.0
2008-08-06 07:39:00,1.9574,1.9576,1.9574,1.9576,53700000.0
2008-08-06 07:40:00,1.9576,1.9576,1.9575,1.9575,16200000.0
2008-08-06 07:41:00,1.9575,1.9577,1.9574,1.9575,221400000.0
2008-08-06 07:42:00,1.9575,1.9576,1.9575,1.9576,30200000.0
2008-08-06 07:43:00,1.9575,1.9576,1.9575,1.9575,45600000.0
2008-08-06 07:44:00,1.9576,1.9577,1.9576,1.9576,63100000.0
2008-08-06 07:45:00,1.9576,1.9578,1.9576,1.9578,76200000.0
2008-08-06 07:46:00,1.9578,1.95785,1.9576,1.9577,177100000.0
2008-08-06 07:47:00,1.9577,1.9577,1.9577,1.9577,13500000.0
2008-08-06 07:48:00,1.9577,1.9578,1.9576,1.9578,39100000.0
2008-08-06 07:49:00,1.9578,1.9578,1.9576,1.9576,74800000.0
2008-08-06 07:50:00,1.9576,1.9576,1.9575,1.9575,33900000.0
2008-08-06 07:51:00,1.9575,1.9576,1.9568,1.9568,105700000.0
2008-08-06 07:52:00,1.9568,1.957,1.9568,1.957,114700000.0
2008-08-06 07:53:00,1.9571,1.9571,1.9568,1.9568,130700000.0
2008-08-06 07:54:00,1.95675,1.9568,1.9567,1.9567,34200000.0
2008-08-06 07:55:00,1.9567,1.9568,1.9566,1.9567,296400000.0
2008-08-06 07:56:00,1.9568,1.9568,1.95665,1.9568,89600000.0
2008-08-06 07:57:00,1.9567,1.9568,1.95635,1.95645,139700000.0
2008-08-06 07:58:00,1.95645,1.95645,1.9558,1.956,297800000.0
2008-08-06 07:59:00,1.956,1.956,1.9556,1.9556,323800000.0
2008-08-06 08:00:00,1.9556,1.9559,1.9555,1.9557,128400000.0
2008-08-06 08:01:00,1.9557,1.9557,1.9555,1.9557,101000000.0
2008-08-06 08:02:00,1.9557,1.95585,1.95565,1.95585,82000000.0
2008-08-06 08:03:00,1.95585,1.95585,1.9557,1.9558,57800000.0
2008-08-06 08:04:00,1.9558,1.95585,1.9557,1.9557,80900000.0
2008-08-06 08:05:00,1.9557,1.9557,1.9555,1.9555,85200000.0
2008-08-06 08:06:00,1.9555,1.9557,1.9554,1.95555,87900000.0
2008-08-06 08:07:00,1.95545,1.956,1.95545,1.9557,90200000.0
2008-08-06 08:08:00,1.9557,1.9557,1.9555,1.95555,57500000.0
2008-08-06 08:09:00,1.95555,1.9557,1.95555,1.9557,59400000.0
2008-08-06 08:10:00,1.95565,1.95595,1.95565,1.9559,129000000.0
2008-08-06 08:11:00,1.95585,1.9559,1.95575,1.95575,116200000.0
2008-08-06 08:12:00,1.95575,1.9558,1.95515,1.95515,191800000.0
2008-08-06 08:13:00,1.95515,1.95525,1.95515,1.9552,81000000.0
2008-08-06 08:14:00,1.9552,1.9552,1.9551,1.95515,31000000.0
2008-08-06 08:15:00,1.95515,1.9554,1.95505,1.9554,98500000.0
2008-08-06 08:16:00,1.9553,1.9555,1.95525,1.9553,114200000.0
2008-08-06 08:17:00,1.9553,1.9555,1.95525,1.9555,46700000.0
2008-08-06 08:18:00,1.9555,1.9556,1.9554,1.9554,76900000.0
2008-08-06 08:19:00,1.9554,1.9555,1.95535,1.9554,94400000.0
2008-08-06 08:20:00,1.9554,1.9559,1.9554,1.9558,76100000.0
2008-08-06 08:21:00,1.95575,1.9558,1.9557,1.9558,65700000.0
2008-08-06 08:22:00,1.9558,1.9559,1.95575,1.9558,136100000.0
2008-08-06 08:23:00,1.95575,1.9559,1.9557,1.9557,118300000.0
2008-08-06 08:24:00,1.9557,1.9557,1.9552,1.9552,151400000.0
2008-08-06 08:25:00,1.9552,1.9556,1.9552,1.95535,80600000.0
2008-08-06 08:26:00,1.95535,1.95535,1.95515,1.9553,80800000.0
2008-08-06 08:27:00,1.9553,1.9553,1.9552,1.95525,40700000.0
2008-08-06 08:28:00,1.9553,1.95545,1.95525,1.95525,143500000.0
2008-08-06 08:29:00,1.9552,1.9555,1.9552,1.9555,58900000.0
2008-08-06 08:30:00,1.9555,1.9559,1.9555,1.95575,116400000.0
2008-08-06 08:31:00,1.9558,1.9559,1.95575,1.9558,56900000.0
2008-08-06 08:32:00,1.9558,1.9558,1.9555,1.95555,272600000.0
2008-08-06 08:33:00,1.95555,1.95595,1.95555,1.95595,131200000.0
2008-08-06 08:34:00,1.95585,1.9561,1.95585,1.956,122900000.0
2008-08-06 08:35:00,1.956,1.9561,1.9559,1.9559,34300000.0
2008-08-06 08:36:00,1.9559,1.9559,1.95585,1.9559,67900000.0
2008-08-06 08:37:00,1.9559,1.95605,1.95585,1.956,114200000.0
2008-08-06 08:38:00,1.956,1.95605,1.95595,1.95595,168100000.0
2008-08-06 08:39:00,1.95595,1.95595,1.9559,1.95595,21100000.0
2008-08-06 08:40:00,1.95595,1.9563,1.9559,1.9563,149800000.0
2008-08-06 08:41:00,1.95625,1.95625,1.9561,1.9562,49900000.0
2008-08-06 08:42:00,1.9562,1.9568,1.9562,1.9567,217500000.0
2008-08-06 08:43:00,1.95665,1.95705,1.9566,1.957,289500000.0
2008-08-06 08:44:00,1.957,1.9582,1.95695,1.9581,214600000.0
2008-08-06 08:45:00,1.9582,1.9588,1.95815,1.9586,348000001.0
2008-08-06 08:46:00,1.95865,1.9596,1.95865,1.95875,190900000.0
2008-08-06 08:47:00,1.95875,1.959,1.9584,1.9584,375600000.0
2008-08-06 08:48:00,1.9584,1.9586,1.95805,1.95805,301600000.0
2008-08-06 08:49:00,1.9581,1.9585,1.9581,1.9585,320700000.0
2008-08-06 08:50:00,1.9585,1.95885,1.95835,1.95865,185900000.0
2008-08-06 08:51:00,1.95865,1.9587,1.9582,1.95835,159900000.0
2008-08-06 08:52:00,1.95835,1.95835,1.95625,1.957,245300000.0
2008-08-06 08:53:00,1.95705,1.9571,1.95655,1.9569,146000000.0
2008-08-06 08:54:00,1.9568,1.9573,1.9568,1.95725,172700001.0
2008-08-06 08:55:00,1.95725,1.9574,1.95715,1.9572,93600000.0
2008-08-06 08:56:00,1.9572,1.9573,1.95695,1.95705,204600001.0
2008-08-06 08:57:00,1.95705,1.9572,1.95705,1.9572,155800000.0
2008-08-06 08:58:00,1.9572,1.9572,1.9571,1.9572,112300000.0
2008-08-06 08:59:00,1.9573,1.9574,1.95655,1.95655,519800001.0
2008-08-06 09:00:00,1.9566,1.9572,1.9566,1.95705,247100000.0
2008-08-06 09:01:00,1.9571,1.9576,1.9571,1.9574,347299999.0
2008-08-06 09:02:00,1.95735,1.9575,1.95705,1.95715,247100000.0
2008-08-06 09:03:00,1.9572,1.9575,1.95695,1.9573,252200000.0
2008-08-06 09:04:00,1.9573,1.9575,1.9569,1.9573,211800000.0
2008-08-06 09:05:00,1.9573,1.95735,1.95705,1.9572,266600000.0
2008-08-06 09:06:00,1.9572,1.9575,1.95705,1.95705,249700000.0
2008-08-06 09:07:00,1.95705,1.9571,1.95685,1.9569,131200000.0
2008-08-06 09:08:00,1.9569,1.95695,1.95655,1.9566,338500002.0
2008-08-06 09:09:00,1.95655,1.9567,1.9562,1.9566,321400000.0
2008-08-06 09:10:00,1.9566,1.9566,1.95625,1.9563,190200001.0
2008-08-06 09:11:00,1.9563,1.9565,1.95625,1.95635,158000000.0
2008-08-06 09:12:00,1.9564,1.9565,1.95635,1.95645,59000000.0
2008-08-06 09:13:00,1.95645,1.9566,1.9564,1.9566,82600000.0
2008-08-06 09:14:00,1.9566,1.9566,1.95645,1.95645,54900000.0
2008-08-06 09:15:00,1.95645,1.9566,1.9564,1.95655,138400000.0
2008-08-06 09:16:00,1.9565,1.9566,1.9564,1.9565,230700000.0
2008-08-06 09:17:00,1.95655,1.9566,1.9565,1.9565,183100000.0
2008-08-06 09:18:00,1.9565,1.9565,1.95635,1.95645,78500001.0
2008-08-06 09:19:00,1.95645,1.95645,1.95635,1.9564,80700000.0
2008-08-06 09:20:00,1.9564,1.9567,1.9563,1.95655,320599999.0
2008-08-06 09:21:00,1.95655,1.95665,1.9564,1.9566,168800001.0
2008-08-06 09:22:00,1.95665,1.95675,1.95655,1.95665,135499999.0
2008-08-06 09:23:00,1.95665,1.9569,1.9566,1.9569,119700000.0
2008-08-06 09:24:00,1.9569,1.957,1.95655,1.9567,100400000.0
2008-08-06 09:25:00,1.9567,1.9568,1.95635,1.95655,134300000.0
2008-08-06 09:26:00,1.95655,1.9566,1.95635,1.9564,167400000.0
2008-08-06 09:27:00,1.9564,1.9565,1.95635,1.95645,189400000.0
2008-08-06 09:28:00,1.95645,1.95655,1.95635,1.9564,63300000.0
2008-08-06 09:29:00,1.95645,1.9566,1.95635,1.95655,220300000.0
2008-08-06 09:30:00,1.9565,1.95695,1.9565,1.95685,185100000.0
2008-08-06 09:31:00,1.9568,1.957,1.9566,1.95695,219699999.0
2008-08-06 09:32:00,1.957,1.957,1.95655,1.95675,249500000.0
2008-08-06 09:33:00,1.95675,1.95685,1.95635,1.95655,224900000.0
2008-08-06 09:34:00,1.95655,1.95655,1.95565,1.95565,427600001.0
2008-08-06 09:35:00,1.95565,1.9557,1.9553,1.9555,525900000.0
2008-08-06 09:36:00,1.95545,1.95555,1.95535,1.9555,259700001.0
2008-08-06 09:37:00,1.95545,1.95555,1.9553,1.95535,323600000.0
2008-08-06 09:38:00,1.95535,1.9557,1.95535,1.95565,115800000.0
2008-08-06 09:39:00,1.9557,1.95585,1.95565,1.9558,166100000.0
2008-08-06 09:40:00,1.9558,1.9559,1.95565,1.9559,182200000.0
2008-08-06 09:41:00,1.9559,1.9562,1.9558,1.95615,343300000.0
2008-08-06 09:42:00,1.95615,1.95615,1.95575,1.9559,351100000.0
2008-08-06 09:43:00,1.95585,1.9562,1.95585,1.956,215700000.0
2008-08-06 09:44:00,1.956,1.95605,1.9558,1.9559,104000000.0
2008-08-06 09:45:00,1.95595,1.9561,1.95585,1.95605,143700000.0
2008-08-06 09:46:00,1.95605,1.95605,1.9558,1.9558,101900000.0
2008-08-06 09:47:00,1.9558,1.95605,1.95575,1.956,129900000.0
2008-08-06 09:48:00,1.9561,1.9562,1.95605,1.9561,101000000.0
2008-08-06 09:49:00,1.9561,1.95625,1.95605,1.95625,54800000.0
2008-08-06 09:50:00,1.95625,1.95625,1.9562,1.9562,63400000.0
2008-08-06 09:51:00,1.9562,1.9564,1.95615,1.9563,212200000.0
2008-08-06 09:52:00,1.9563,1.95645,1.9562,1.9563,214899999.0
2008-08-06 09:53:00,1.9563,1.95635,1.95605,1.95605,268700000.0
2008-08-06 09:54:00,1.95605,1.9563,1.956,1.9563,371800000.0
2008-08-06 09:55:00,1.9563,1.9563,1.9562,1.9562,330300000.0
2008-08-06 09:56:00,1.9562,1.9563,1.95605,1.95615,266700000.0
2008-08-06 09:57:00,1.9562,1.9564,1.9562,1.9563,146600000.0
2008-08-06 09:58:00,1.9563,1.9567,1.9561,1.9561,218100000.0
2008-08-06 09:59:00,1.9561,1.95655,1.9561,1.95645,757600000.0
2008-08-06 10:00:00,1.95645,1.95665,1.95645,1.9565,708500000.0
2008-08-06 10:01:00,1.9565,1.9566,1.9564,1.9565,572800000.0
2008-08-06 10:02:00,1.9565,1.95655,1.95635,1.95635,323300000.0
2008-08-06 10:03:00,1.9564,1.95645,1.9563,1.95635,426000000.0
2008-08-06 10:04:00,1.9563,1.95645,1.9563,1.95635,251800000.0
2008-08-06 10:05:00,1.95635,1.9564,1.956,1.9562,673700000.0
2008-08-06 10:06:00,1.9562,1.9564,1.95595,1.95605,359300000.0
2008-08-06 10:07:00,1.9561,1.9561,1.9558,1.95585,66800000.0
2008-08-06 10:08:00,1.95585,1.9561,1.9558,1.9558,137400000.0
2008-08-06 10:09:00,1.9558,1.95585,1.95575,1.9558,187900000.0
2008-08-06 10:10:00,1.9558,1.95585,1.9558,1.9558,59100000.0
2008-08-06 10:11:00,1.9558,1.9558,1.9557,1.95575,160500000.0
2008-08-06 10:12:00,1.95575,1.9558,1.95575,1.9558,80900000.0
2008-08-06 10:13:00,1.9558,1.9559,1.9555,1.9558,262699999.0
2008-08-06 10:14:00,1.9558,1.9558,1.9557,1.9557,91300000.0
2008-08-06 10:15:00,1.9557,1.9558,1.9556,1.95575,275500000.0
2008-08-06 10:16:00,1.95575,1.956,1.9557,1.9557,335700001.0
2008-08-06 10:17:00,1.9558,1.95605,1.95575,1.95605,293700000.0
2008-08-06 10:18:00,1.95605,1.95615,1.95585,1.9559,410800000.0
2008-08-06 10:19:00,1.9559,1.956,1.9558,1.956,325500000.0
2008-08-06 10:20:00,1.95595,1.95595,1.9559,1.95595,163600000.0
2008-08-06 10:21:00,1.95595,1.956,1.9557,1.9557,272200000.0
2008-08-06 10:22:00,1.9557,1.9558,1.9557,1.9558,52200000.0
2008-08-06 10:23:00,1.9558,1.956,1.9558,1.95585,168699996.0
2008-08-06 10:24:00,1.95585,1.956,1.95585,1.95595,344300001.0
2008-08-06 10:25:00,1.95595,1.956,1.95595,1.956,34700000.0
2008-08-06 10:26:00,1.956,1.956,1.95595,1.956,131500000.0
2008-08-06 10:27:00,1.95595,1.956,1.9555,1.95555,207100001.0
2008-08-06 10:28:00,1.9555,1.95555,1.9555,1.95555,157600000.0
2008-08-06 10:29:00,1.95555,1.9556,1.9555,1.9555,142300000.0
2008-08-06 10:30:00,1.9555,1.9555,1.9552,1.95525,234300000.0
2008-08-06 10:31:00,1.95525,1.9554,1.95515,1.9554,220300000.0
2008-08-06 10:32:00,1.9554,1.9554,1.95515,1.95515,315100000.0
2008-08-06 10:33:00,1.95515,1.9553,1.95505,1.95525,363400000.0
2008-08-06 10:34:00,1.95525,1.9554,1.955,1.95505,506200000.0
2008-08-06 10:35:00,1.95505,1.9553,1.955,1.95515,208400000.0
2008-08-06 10:36:00,1.9552,1.9554,1.95505,1.9554,286200002.0
2008-08-06 10:37:00,1.9554,1.9555,1.955,1.955,496800001.0
2008-08-06 10:38:00,1.95505,1.95505,1.95385,1.95395,1475499998.0
2008-08-06 10:39:00,1.95395,1.9542,1.9539,1.95395,649100000.0
2008-08-06 10:40:00,1.95395,1.9541,1.95375,1.95405,546600000.0
2008-08-06 10:41:00,1.95405,1.9541,1.9535,1.9535,702000009.0
2008-08-06 10:42:00,1.9534,1.9534,1.9527,1.9528,756200000.0
2008-08-06 10:43:00,1.9528,1.9533,1.9528,1.95325,293000001.0
2008-08-06 10:44:00,1.95325,1.9535,1.95315,1.95315,283799999.0
2008-08-06 10:45:00,1.9532,1.9533,1.95305,1.95325,228000001.0
2008-08-06 10:46:00,1.95325,1.95325,1.95315,1.95315,183800000.0
2008-08-06 10:47:00,1.95315,1.95335,1.95315,1.95325,309400000.0
2008-08-06 10:48:00,1.9533,1.9533,1.953,1.9532,189900000.0
2008-08-06 10:49:00,1.9532,1.95325,1.9524,1.95265,538099999.0
2008-08-06 10:50:00,1.95265,1.9528,1.95255,1.95275,224400000.0
2008-08-06 10:51:00,1.9528,1.9533,1.9528,1.9531,372000000.0
2008-08-06 10:52:00,1.9531,1.9534,1.953,1.9532,422000002.0
2008-08-06 10:53:00,1.9532,1.9532,1.953,1.95305,219600000.0
2008-08-06 10:54:00,1.95305,1.9531,1.9528,1.9528,191200001.0
2008-08-06 10:55:00,1.9528,1.9528,1.95265,1.9527,248100000.0
2008-08-06 10:56:00,1.9527,1.9528,1.9526,1.95265,399800000.0
2008-08-06 10:57:00,1.95265,1.9528,1.95265,1.95265,289100001.0
2008-08-06 10:58:00,1.95265,1.9528,1.95265,1.9528,171600000.0
2008-08-06 10:59:00,1.9528,1.9529,1.9528,1.9529,80300000.0
2008-08-06 11:00:00,1.9529,1.953,1.9529,1.9529,110000000.0
2008-08-06 11:01:00,1.953,1.953,1.9529,1.953,144300000.0
2008-08-06 11:02:00,1.953,1.9534,1.9529,1.9531,126600000.0
2008-08-06 11:03:00,1.9531,1.95315,1.95295,1.95305,270900000.0
2008-08-06 11:04:00,1.95305,1.9532,1.95295,1.95305,385600000.0
2008-08-06 11:05:00,1.95295,1.9534,1.9529,1.9533,615700002.0
2008-08-06 11:06:00,1.9533,1.9534,1.95305,1.95315,361800000.0
2008-08-06 11:07:00,1.95325,1.9534,1.9532,1.9533,268500000.0
2008-08-06 11:08:00,1.9533,1.9533,1.953,1.95305,173800000.0
2008-08-06 11:09:00,1.95305,1.9533,1.95305,1.9533,111800000.0
2008-08-06 11:10:00,1.9533,1.9533,1.95305,1.9531,292600000.0
2008-08-06 11:11:00,1.9531,1.9532,1.95305,1.9532,190500000.0
2008-08-06 11:12:00,1.9532,1.9538,1.95315,1.95365,260599998.0
2008-08-06 11:13:00,1.95365,1.9538,1.9536,1.95375,232100000.0
2008-08-06 11:14:00,1.95375,1.954,1.95375,1.954,376300000.0
2008-08-06 11:15:00,1.954,1.9542,1.95385,1.954,665000001.0
2008-08-06 11:16:00,1.95405,1.9542,1.954,1.9542,280000000.0
2008-08-06 11:17:00,1.95415,1.95425,1.954,1.95425,329800000.0
2008-08-06 11:18:00,1.95425,1.95425,1.9541,1.9541,123400000.0
2008-08-06 11:19:00,1.95405,1.9543,1.954,1.95425,204600000.0
2008-08-06 11:20:00,1.95425,1.9543,1.95405,1.95405,242100000.0
2008-08-06 11:21:00,1.9541,1.9542,1.9541,1.9541,299700000.0
2008-08-06 11:22:00,1.9541,1.9541,1.9538,1.95395,721300000.0
2008-08-06 11:23:00,1.95395,1.954,1.9538,1.95395,458200000.0
2008-08-06 11:24:00,1.95395,1.9541,1.95385,1.9539,165100000.0
2008-08-06 11:25:00,1.954,1.954,1.95395,1.954,149100000.0
2008-08-06 11:26:00,1.954,1.954,1.95385,1.95395,263000000.0
2008-08-06 11:27:00,1.954,1.9541,1.9539,1.95405,199300000.0
2008-08-06 11:28:00,1.95405,1.9548,1.95405,1.9547,708200003.0
2008-08-06 11:29:00,1.9547,1.9547,1.9541,1.9541,472300002.0
2008-08-06 11:30:00,1.95415,1.9543,1.95385,1.95425,509400001.0
2008-08-06 11:31:00,1.95425,1.95425,1.95395,1.95405,345900000.0
2008-08-06 11:32:00,1.95405,1.9541,1.95395,1.9541,236100000.0
2008-08-06 11:33:00,1.9541,1.9543,1.95405,1.9543,360600001.0
2008-08-06 11:34:00,1.9543,1.95455,1.95415,1.9545,573700002.0
2008-08-06 11:35:00,1.9545,1.95455,1.9543,1.9544,366500001.0
2008-08-06 11:36:00,1.9544,1.9544,1.9542,1.95435,98200000.0
2008-08-06 11:37:00,1.95435,1.95445,1.9542,1.9543,341900001.0
2008-08-06 11:38:00,1.9543,1.9547,1.9543,1.9546,567699998.0
2008-08-06 11:39:00,1.9546,1.9546,1.9542,1.9542,512400001.0
2008-08-06 11:40:00,1.95425,1.9543,1.95395,1.9542,816899998.0
2008-08-06 11:41:00,1.9542,1.9543,1.9541,1.95425,371900000.0
2008-08-06 11:42:00,1.95425,1.95445,1.9542,1.9544,442600000.0
2008-08-06 11:43:00,1.95425,1.9547,1.95425,1.9547,494099998.0
2008-08-06 11:44:00,1.9547,1.9549,1.95435,1.95465,781500000.0
2008-08-06 11:45:00,1.95465,1.9547,1.9544,1.9544,592800001.0
2008-08-06 11:46:00,1.95445,1.9545,1.95415,1.9544,324200000.0
2008-08-06 11:47:00,1.9544,1.9547,1.95425,1.95455,476200000.0
2008-08-06 11:48:00,1.9546,1.9547,1.95435,1.9547,382400000.0
2008-08-06 11:49:00,1.95465,1.9552,1.95445,1.9552,548600000.0
2008-08-06 11:50:00,1.9552,1.9552,1.95485,1.95495,168400000.0
2008-08-06 11:51:00,1.95495,1.95505,1.9544,1.9545,257299997.0
2008-08-06 11:52:00,1.9545,1.9549,1.9545,1.9548,153200000.0
2008-08-06 11:53:00,1.9548,1.9552,1.95475,1.95505,359400000.0
2008-08-06 11:54:00,1.95505,1.9551,1.95495,1.955,412000000.0
2008-08-06 11:55:00,1.955,1.955,1.9548,1.9548,147000000.0
2008-08-06 11:56:00,1.9549,1.955,1.95485,1.95485,74700000.0
2008-08-06 11:57:00,1.9549,1.95512,1.95463,1.95508,246800000.0
2008-08-06 11:58:00,1.95492,1.95519,1.95459,1.95463,271800000.0
2008-08-06 11:59:00,1.9549,1.9549,1.95475,1.9548,113600000.0
2008-08-06 12:00:00,1.9548,1.9548,1.9547,1.9547,158900000.0
2008-08-06 12:01:00,1.95436,1.95442,1.95357,1.954,347500000.0
2008-08-06 12:02:00,1.95415,1.9542,1.95395,1.9541,405000000.0
2008-08-06 12:03:00,1.9542,1.9547,1.9541,1.9547,213000000.0
2008-08-06 12:04:00,1.9546,1.9546,1.954,1.95425,638300000.0
2008-08-06 12:05:00,1.95425,1.9545,1.95425,1.9543,364300000.0
2008-08-06 12:06:00,1.9543,1.95435,1.9541,1.9542,403800002.0
2008-08-06 12:07:00,1.9542,1.9542,1.95385,1.95395,419400000.0
2008-08-06 12:08:00,1.95395,1.9544,1.95395,1.9543,450100000.0
2008-08-06 12:09:00,1.9543,1.9544,1.95415,1.9544,577499999.0
2008-08-06 12:10:00,1.9544,1.9544,1.9542,1.9542,351500000.0
2008-08-06 12:11:00,1.9542,1.9544,1.9541,1.95435,431600000.0
2008-08-06 12:12:00,1.9544,1.9544,1.95375,1.95375,747700001.0
2008-08-06 12:13:00,1.95375,1.9539,1.9537,1.95375,953699998.0
2008-08-06 12:14:00,1.95375,1.954,1.95375,1.95385,529800001.0
2008-08-06 12:15:00,1.95385,1.95395,1.9537,1.95395,516499995.0
2008-08-06 12:16:00,1.95395,1.95395,1.9537,1.9539,355500000.0
2008-08-06 12:17:00,1.9539,1.954,1.95365,1.9539,360499999.0
2008-08-06 12:18:00,1.9539,1.9542,1.9539,1.9541,491400001.0
2008-08-06 12:19:00,1.9541,1.9543,1.954,1.9543,410100002.0
2008-08-06 12:20:00,1.9543,1.9546,1.95415,1.95455,813800000.0
2008-08-06 12:21:00,1.9544,1.9544,1.9542,1.9543,462099999.0
2008-08-06 12:22:00,1.9543,1.9544,1.95425,1.9544,448800001.0
2008-08-06 12:23:00,1.9544,1.9544,1.9543,1.9543,314400001.0
2008-08-06 12:24:00,1.9543,1.9544,1.9543,1.9543,268900000.0
2008-08-06 12:25:00,1.9543,1.95435,1.9543,1.9543,64100000.0
2008-08-06 12:26:00,1.9543,1.9543,1.9542,1.95425,197600001.0
2008-08-06 12:27:00,1.95425,1.9543,1.9542,1.95425,435600000.0
2008-08-06 12:28:00,1.95425,1.9543,1.95415,1.95415,935099996.0
2008-08-06 12:29:00,1.95415,1.95415,1.954,1.954,121300000.0
2008-08-06 12:30:00,1.954,1.954,1.95375,1.95375,106500000.0
2008-08-06 12:31:00,1.95375,1.9538,1.9536,1.9537,293300000.0
2008-08-06 12:32:00,1.9537,1.9542,1.9536,1.9537,660300001.0
2008-08-06 12:33:00,1.9537,1.9538,1.95365,1.9538,311400000.0
2008-08-06 12:34:00,1.9537,1.9538,1.9537,1.95375,335799999.0
2008-08-06 12:35:00,1.95375,1.95375,1.9531,1.95325,740000004.0
2008-08-06 12:36:00,1.95325,1.9537,1.95325,1.9537,584899999.0
2008-08-06 12:37:00,1.9537,1.9537,1.9535,1.95355,83900000.0
2008-08-06 12:38:00,1.9535,1.9536,1.95345,1.9536,494500005.0
2008-08-06 12:39:00,1.9536,1.9539,1.9536,1.95385,248400003.0
2008-08-06 12:40:00,1.95385,1.9539,1.95375,1.9538,416000001.0
2008-08-06 12:41:00,1.9538,1.9538,1.95375,1.95375,711500001.0
2008-08-06 12:42:00,1.95375,1.9539,1.9537,1.9538,381199998.0
2008-08-06 12:43:00,1.9538,1.9538,1.95355,1.9536,189300002.0
2008-08-06 12:44:00,1.9536,1.9539,1.9536,1.95375,475000001.0
2008-08-06 12:45:00,1.95375,1.9539,1.95375,1.95375,466900000.0
2008-08-06 12:46:00,1.95375,1.9541,1.95375,1.9541,451400000.0
2008-08-06 12:47:00,1.95405,1.95425,1.9537,1.9537,636100004.0
2008-08-06 12:48:00,1.9537,1.95395,1.9536,1.9537,296900000.0
2008-08-06 12:49:00,1.9537,1.9538,1.95325,1.9533,381100000.0
2008-08-06 12:50:00,1.9533,1.95365,1.9531,1.9536,556300001.0
2008-08-06 12:51:00,1.9536,1.9538,1.95335,1.9538,487400000.0
2008-08-06 12:52:00,1.95385,1.954,1.9537,1.9538,427200000.0
2008-08-06 12:53:00,1.95375,1.9542,1.9536,1.954,268400000.0
2008-08-06 12:54:00,1.954,1.954,1.95395,1.95395,234000000.0
2008-08-06 12:55:00,1.95395,1.9541,1.95395,1.95405,216100000.0
2008-08-06 12:56:00,1.95405,1.9541,1.95385,1.95385,244500000.0
2008-08-06 12:57:00,1.9539,1.95415,1.9539,1.954,184600000.0
2008-08-06 12:58:00,1.954,1.95405,1.95375,1.954,361200000.0
2008-08-06 12:59:00,1.954,1.9541,1.9538,1.95385,494200000.0
2008-08-06 13:00:00,1.95385,1.95385,1.9535,1.9535,308600000.0
2008-08-06 13:01:00,1.9535,1.95365,1.95345,1.9536,242900000.0
2008-08-06 13:02:00,1.9536,1.954,1.95355,1.9539,249300000.0
2008-08-06 13:03:00,1.9539,1.9539,1.95355,1.9537,186300000.0
2008-08-06 13:04:00,1.95365,1.9539,1.9534,1.95345,495500000.0
2008-08-06 13:05:00,1.95345,1.9537,1.95345,1.9536,214000000.0
2008-08-06 13:06:00,1.9536,1.9536,1.95345,1.9536,209100000.0
2008-08-06 13:07:00,1.9536,1.9536,1.95355,1.95355,228500000.0
2008-08-06 13:08:00,1.95355,1.9536,1.95345,1.95355,170400000.0
2008-08-06 13:09:00,1.95355,1.9538,1.95355,1.9537,331700000.0
2008-08-06 13:10:00,1.9537,1.9537,1.95345,1.9535,240400000.0
2008-08-06 13:11:00,1.9535,1.9536,1.9535,1.9535,169400000.0
2008-08-06 13:12:00,1.95355,1.9537,1.95355,1.9536,70400000.0
2008-08-06 13:13:00,1.9537,1.9537,1.9537,1.9537,8100000.0
2008-08-06 13:14:00,1.9537,1.9537,1.95355,1.9536,101300000.0
2008-08-06 13:15:00,1.9536,1.9537,1.9536,1.95365,44900000.0
2008-08-06 13:16:00,1.95365,1.9537,1.9536,1.9536,44100000.0
2008-08-06 13:17:00,1.9536,1.9537,1.9535,1.9536,301200000.0
2008-08-06 13:18:00,1.95365,1.9537,1.95355,1.9536,175500000.0
2008-08-06 13:19:00,1.95365,1.9537,1.95355,1.9536,199400000.0
2008-08-06 13:20:00,1.9536,1.9537,1.95355,1.95365,156200000.0
2008-08-06 13:21:00,1.95365,1.9537,1.9536,1.9536,190500000.0
2008-08-06 13:22:00,1.9536,1.954,1.9536,1.9538,220800000.0
2008-08-06 13:23:00,1.95395,1.954,1.95375,1.95375,312100000.0
2008-08-06 13:24:00,1.95365,1.9538,1.95355,1.95355,214000000.0
2008-08-06 13:25:00,1.9536,1.9538,1.9536,1.95365,229900000.0
2008-08-06 13:26:00,1.95365,1.95375,1.95335,1.9534,222100000.0
2008-08-06 13:27:00,1.9534,1.9537,1.95325,1.9535,291400000.0
2008-08-06 13:28:00,1.9535,1.9538,1.9535,1.95365,178000000.0
2008-08-06 13:29:00,1.95365,1.95365,1.9535,1.9535,288900000.0
2008-08-06 13:30:00,1.9535,1.95355,1.9531,1.95315,234300000.0
2008-08-06 13:31:00,1.9532,1.9536,1.9532,1.95355,182200000.0
2008-08-06 13:32:00,1.95355,1.9536,1.9532,1.95325,194300001.0
2008-08-06 13:33:00,1.95325,1.95325,1.95285,1.95295,283600000.0
2008-08-06 13:34:00,1.953,1.9532,1.95275,1.95275,196200000.0
2008-08-06 13:35:00,1.95275,1.9533,1.95275,1.95325,227700000.0
2008-08-06 13:36:00,1.95325,1.9534,1.953,1.953,154400000.0
2008-08-06 13:37:00,1.953,1.9533,1.95285,1.95325,343699999.0
2008-08-06 13:38:00,1.9533,1.9533,1.95295,1.95315,388200000.0
2008-08-06 13:39:00,1.9531,1.9531,1.952,1.9522,708699999.0
2008-08-06 13:40:00,1.9522,1.95285,1.9522,1.95285,339100000.0
2008-08-06 13:41:00,1.95285,1.9531,1.9528,1.9531,429800000.0
2008-08-06 13:42:00,1.9531,1.95325,1.95305,1.95315,463600000.0
2008-08-06 13:43:00,1.95315,1.95325,1.9531,1.95325,99800000.0
2008-08-06 13:44:00,1.95325,1.9534,1.9532,1.95335,497900000.0
2008-08-06 13:45:00,1.95335,1.9536,1.9533,1.9536,554900000.0
2008-08-06 13:46:00,1.9536,1.9538,1.95335,1.95345,671100001.0
2008-08-06 13:47:00,1.9535,1.9536,1.95335,1.95335,464700000.0
2008-08-06 13:48:00,1.95335,1.9536,1.95335,1.9535,138200000.0
2008-08-06 13:49:00,1.9535,1.9536,1.95345,1.9536,349400000.0
2008-08-06 13:50:00,1.9536,1.9537,1.95335,1.9534,668900000.0
2008-08-06 13:51:00,1.9534,1.9536,1.95335,1.95355,473800000.0
2008-08-06 13:52:00,1.95355,1.9536,1.9534,1.9536,159800000.0
2008-08-06 13:53:00,1.9536,1.95365,1.9535,1.95355,334800000.0
2008-08-06 13:54:00,1.95355,1.9541,1.95355,1.9537,534400000.0
2008-08-06 13:55:00,1.9537,1.9543,1.9537,1.95425,470800000.0
2008-08-06 13:56:00,1.9544,1.9544,1.95425,1.9543,211100000.0
2008-08-06 13:57:00,1.9543,1.9543,1.95395,1.9541,336400000.0
2008-08-06 13:58:00,1.95405,1.95455,1.954,1.95455,435000000.0
2008-08-06 13:59:00,1.95465,1.95475,1.95445,1.95445,340000001.0
2008-08-06 14:00:00,1.95445,1.95445,1.95405,1.9542,532900001.0
2008-08-06 14:01:00,1.9542,1.95425,1.954,1.954,312400000.0
2008-08-06 14:02:00,1.954,1.9543,1.954,1.9543,104800000.0
2008-08-06 14:03:00,1.95425,1.9543,1.95375,1.95395,554100000.0
2008-08-06 14:04:00,1.95395,1.954,1.9538,1.9538,333600000.0
2008-08-06 14:05:00,1.9538,1.9542,1.9538,1.9542,227900000.0
2008-08-06 14:06:00,1.9542,1.9543,1.9542,1.9542,177500000.0
2008-08-06 14:07:00,1.9542,1.9542,1.9541,1.9541,228900000.0
2008-08-06 14:08:00,1.9541,1.9542,1.95405,1.9541,263100000.0
2008-08-06 14:09:00,1.9541,1.9541,1.95375,1.95375,275300000.0
2008-08-06 14:10:00,1.95375,1.9538,1.9535,1.9536,327800000.0
2008-08-06 14:11:00,1.9536,1.95375,1.95345,1.9537,639200000.0
2008-08-06 14:12:00,1.9537,1.9538,1.95325,1.95325,329800000.0
2008-08-06 14:13:00,1.9533,1.9542,1.9533,1.95405,423400000.0
2008-08-06 14:14:00,1.95405,1.9544,1.954,1.95425,217300000.0
2008-08-06 14:15:00,1.9542,1.9542,1.954,1.95415,266800000.0
2008-08-06 14:16:00,1.95415,1.9543,1.9541,1.9543,137800000.0
2008-08-06 14:17:00,1.9543,1.9544,1.95425,1.9543,219000000.0
2008-08-06 14:18:00,1.9543,1.9543,1.95415,1.9542,228600000.0
2008-08-06 14:19:00,1.9542,1.9542,1.95395,1.95405,259400000.0
2008-08-06 14:20:00,1.95405,1.9541,1.95375,1.95385,379000000.0
2008-08-06 14:21:00,1.9538,1.9541,1.9538,1.95395,376900000.0
2008-08-06 14:22:00,1.95395,1.9542,1.95395,1.95405,231900000.0
2008-08-06 14:23:00,1.95405,1.9542,1.95375,1.95375,373000000.0
2008-08-06 14:24:00,1.9538,1.9539,1.95375,1.95385,71100000.0
2008-08-06 14:25:00,1.9539,1.95405,1.9538,1.95405,191100000.0
2008-08-06 14:26:00,1.954,1.95405,1.95385,1.95385,104100000.0
2008-08-06 14:27:00,1.9539,1.9539,1.9535,1.9535,334000000.0
2008-08-06 14:28:00,1.9535,1.9536,1.9535,1.9535,117400000.0
2008-08-06 14:29:00,1.9535,1.9535,1.95315,1.95325,315000000.0
2008-08-06 14:30:00,1.95325,1.9533,1.953,1.9533,425300000.0
2008-08-06 14:31:00,1.9533,1.9534,1.95325,1.9534,487900000.0
2008-08-06 14:32:00,1.9534,1.9536,1.95335,1.9534,375700000.0
2008-08-06 14:33:00,1.9534,1.9535,1.95315,1.9533,505400000.0
2008-08-06 14:34:00,1.9533,1.9533,1.953,1.9531,164400000.0
2008-08-06 14:35:00,1.953,1.9531,1.95295,1.95305,220100000.0
2008-08-06 14:36:00,1.95305,1.9533,1.953,1.95305,939100000.0
2008-08-06 14:37:00,1.9531,1.9531,1.95275,1.9528,973300000.0
2008-08-06 14:38:00,1.9528,1.9528,1.95225,1.95225,693200000.0
2008-08-06 14:39:00,1.95225,1.95275,1.95215,1.9527,541300000.0
2008-08-06 14:40:00,1.95265,1.95265,1.95235,1.9524,391600000.0
2008-08-06 14:41:00,1.9524,1.9528,1.9524,1.95255,597900000.0
2008-08-06 14:42:00,1.95255,1.9527,1.95215,1.9523,495100000.0
2008-08-06 14:43:00,1.9523,1.9524,1.9518,1.9518,517100000.0
2008-08-06 14:44:00,1.9518,1.95215,1.95175,1.95215,717900000.0
2008-08-06 14:45:00,1.9522,1.9523,1.95195,1.95215,370900000.0
2008-08-06 14:46:00,1.95215,1.9523,1.9519,1.95195,517000001.0
2008-08-06 14:47:00,1.952,1.9522,1.9516,1.95175,777800001.0
2008-08-06 14:48:00,1.95175,1.9522,1.9517,1.95215,258800000.0
2008-08-06 14:49:00,1.9522,1.9528,1.9522,1.9528,637500000.0
2008-08-06 14:50:00,1.9528,1.9528,1.9525,1.9525,261900000.0
2008-08-06 14:51:00,1.9525,1.9527,1.95245,1.95265,243500000.0
2008-08-06 14:52:00,1.95265,1.9528,1.95255,1.95255,546700001.0
2008-08-06 14:53:00,1.95255,1.9527,1.95245,1.9526,832100000.0
2008-08-06 14:54:00,1.95255,1.9526,1.9523,1.95245,472000000.0
2008-08-06 14:55:00,1.95245,1.9528,1.95245,1.95265,424800000.0
2008-08-06 14:56:00,1.95265,1.95265,1.95205,1.95215,519600000.0
2008-08-06 14:57:00,1.95215,1.9523,1.9519,1.9519,263300000.0
2008-08-06 14:58:00,1.95195,1.9522,1.9519,1.9521,559300000.0
2008-08-06 14:59:00,1.9522,1.9522,1.95205,1.95215,287100000.0
2008-08-06 15:00:00,1.9522,1.95245,1.95215,1.9523,435100000.0
2008-08-06 15:01:00,1.95225,1.9524,1.9521,1.95225,541100000.0
2008-08-06 15:02:00,1.9522,1.9523,1.952,1.952,739000000.0
2008-08-06 15:03:00,1.952,1.952,1.9513,1.9517,987900004.0
2008-08-06 15:04:00,1.95165,1.95185,1.95165,1.95175,334900000.0
2008-08-06 15:05:00,1.9518,1.9518,1.95125,1.95135,463700000.0
2008-08-06 15:06:00,1.95135,1.9517,1.95135,1.9517,730800000.0
2008-08-06 15:07:00,1.95165,1.9519,1.9516,1.95185,591700000.0
2008-08-06 15:08:00,1.95185,1.952,1.95175,1.9519,467300001.0
2008-08-06 15:09:00,1.9519,1.9523,1.9519,1.95215,851500000.0
2008-08-06 15:10:00,1.95215,1.9522,1.95165,1.9517,310500000.0
2008-08-06 15:11:00,1.95165,1.9517,1.95105,1.9511,493000000.0
2008-08-06 15:12:00,1.9511,1.9511,1.9501,1.95025,547700003.0
2008-08-06 15:13:00,1.9503,1.95055,1.9501,1.95055,646200000.0
2008-08-06 15:14:00,1.95055,1.951,1.95055,1.9509,616600000.0
2008-08-06 15:15:00,1.9509,1.9512,1.9509,1.95115,775900000.0
2008-08-06 15:16:00,1.95115,1.9514,1.9511,1.95135,912300000.0
2008-08-06 15:17:00,1.95135,1.95175,1.9513,1.9515,629000000.0
2008-08-06 15:18:00,1.9515,1.9517,1.9514,1.9515,1180300005.0
2008-08-06 15:19:00,1.9515,1.9516,1.95115,1.9512,1231600004.0
2008-08-06 15:20:00,1.95125,1.9513,1.951,1.951,359100001.0
2008-08-06 15:21:00,1.95095,1.95095,1.95055,1.9506,511700000.0
2008-08-06 15:22:00,1.9506,1.9509,1.95045,1.95045,534600000.0
2008-08-06 15:23:00,1.95045,1.9511,1.95045,1.9508,702900000.0
2008-08-06 15:24:00,1.9509,1.9509,1.95045,1.9506,566500000.0
2008-08-06 15:25:00,1.9506,1.9507,1.95015,1.95015,787700001.0
2008-08-06 15:26:00,1.9502,1.9505,1.9502,1.9503,764800000.0
2008-08-06 15:27:00,1.9503,1.9511,1.95025,1.9511,740700000.0
2008-08-06 15:28:00,1.9511,1.9514,1.95095,1.9513,633700000.0
2008-08-06 15:29:00,1.9513,1.9513,1.95075,1.95075,344700000.0
2008-08-06 15:30:00,1.95075,1.951,1.95055,1.95095,725799998.0
2008-08-06 15:31:00,1.95095,1.951,1.9508,1.951,491700000.0
2008-08-06 15:32:00,1.951,1.951,1.9505,1.95065,586900004.0
2008-08-06 15:33:00,1.95065,1.95105,1.95065,1.95105,805500005.0
2008-08-06 15:34:00,1.95105,1.9513,1.95085,1.9509,437900002.0
2008-08-06 15:35:00,1.95095,1.95135,1.9509,1.9513,431000001.0
2008-08-06 15:36:00,1.9513,1.9513,1.95045,1.9505,607699999.0
2008-08-06 15:37:00,1.9505,1.95075,1.9503,1.9504,401300000.0
2008-08-06 15:38:00,1.9504,1.9505,1.95,1.9501,653000003.0
2008-08-06 15:39:00,1.9501,1.9507,1.9501,1.95065,490900000.0
2008-08-06 15:40:00,1.95065,1.95085,1.94975,1.9498,630500003.0
2008-08-06 15:41:00,1.94975,1.9502,1.94965,1.9498,578700000.0
2008-08-06 15:42:00,1.9498,1.95,1.9491,1.94915,555000001.0
2008-08-06 15:43:00,1.9492,1.9495,1.94915,1.9492,512600000.0
2008-08-06 15:44:00,1.9492,1.9492,1.94895,1.9491,448099999.0
2008-08-06 15:45:00,1.94915,1.9494,1.94905,1.9493,509400000.0
2008-08-06 15:46:00,1.9494,1.9497,1.9494,1.9497,358900000.0
2008-08-06 15:47:00,1.9497,1.9505,1.94955,1.9505,540599998.0
2008-08-06 15:48:00,1.9505,1.9506,1.94995,1.95005,485733751.0
2008-08-06 15:49:00,1.95005,1.9504,1.9498,1.95035,464700000.0
2008-08-06 15:50:00,1.95035,1.9506,1.9502,1.95035,461500001.0
2008-08-06 15:51:00,1.95035,1.95035,1.95,1.95,488100000.0
2008-08-06 15:52:00,1.95,1.9505,1.95,1.9505,701800000.0
2008-08-06 15:53:00,1.9505,1.9506,1.95035,1.95055,599900000.0
2008-08-06 15:54:00,1.95055,1.95075,1.95055,1.95065,366500000.0
2008-08-06 15:55:00,1.95065,1.9508,1.95,1.9501,717600001.0
2008-08-06 15:56:00,1.9501,1.9503,1.95005,1.9501,441800000.0
2008-08-06 15:57:00,1.9501,1.9501,1.94955,1.9497,633499999.0
2008-08-06 15:58:00,1.9497,1.9498,1.94925,1.9495,601400000.0
2008-08-06 15:59:00,1.9496,1.9501,1.9495,1.9501,515500000.0
2008-08-06 16:00:00,1.95005,1.95035,1.95,1.95015,487600000.0
2008-08-06 16:01:00,1.9502,1.9502,1.9495,1.95,529900000.0
2008-08-06 16:02:00,1.94975,1.9504,1.9496,1.9503,820700000.0
2008-08-06 16:03:00,1.9503,1.9511,1.9502,1.95095,635499999.0
2008-08-06 16:04:00,1.95095,1.9513,1.9506,1.9512,550000000.0
2008-08-06 16:05:00,1.9512,1.9513,1.951,1.9511,405599998.0
2008-08-06 16:06:00,1.9511,1.9512,1.9507,1.9508,571200003.0
2008-08-06 16:07:00,1.9508,1.9512,1.9507,1.9511,434600000.0
2008-08-06 16:08:00,1.9511,1.9512,1.951,1.951,249400000.0
2008-08-06 16:09:00,1.95105,1.95115,1.9509,1.951,336900000.0
2008-08-06 16:10:00,1.951,1.951,1.95045,1.9507,535600001.0
2008-08-06 16:11:00,1.9507,1.95095,1.95065,1.9507,498799999.0
2008-08-06 16:12:00,1.9507,1.9511,1.9506,1.951,512700000.0
2008-08-06 16:13:00,1.95105,1.9513,1.951,1.9512,395299999.0
2008-08-06 16:14:00,1.9512,1.9512,1.95095,1.95095,441800002.0
2008-08-06 16:15:00,1.951,1.9512,1.9507,1.9511,849999998.0
2008-08-06 16:16:00,1.9511,1.9513,1.951,1.9512,463099998.0
2008-08-06 16:17:00,1.9512,1.9513,1.95105,1.9511,421000000.0
2008-08-06 16:18:00,1.9511,1.9513,1.95095,1.95095,284300000.0
2008-08-06 16:19:00,1.951,1.95105,1.9508,1.9509,306100000.0
2008-08-06 16:20:00,1.9509,1.951,1.9508,1.95085,126700000.0
2008-08-06 16:21:00,1.9508,1.95115,1.95075,1.95095,271000000.0
2008-08-06 16:22:00,1.951,1.9511,1.95095,1.951,351200000.0
2008-08-06 16:23:00,1.951,1.9511,1.95085,1.95105,435500000.0
2008-08-06 16:24:00,1.95105,1.9512,1.95085,1.95085,371200000.0
2008-08-06 16:25:00,1.95085,1.9509,1.9507,1.9508,222900000.0
2008-08-06 16:26:00,1.9508,1.9509,1.9508,1.9508,181800000.0
2008-08-06 16:27:00,1.9508,1.951,1.9505,1.9505,186500000.0
2008-08-06 16:28:00,1.9505,1.95055,1.95045,1.95045,291700000.0
2008-08-06 16:29:00,1.9505,1.9506,1.9505,1.9505,331400000.0
2008-08-06 16:30:00,1.9505,1.9509,1.95045,1.95055,717899998.0
2008-08-06 16:31:00,1.95055,1.9511,1.95055,1.95095,388200000.0
2008-08-06 16:32:00,1.9509,1.9511,1.95055,1.951,435300000.0
2008-08-06 16:33:00,1.951,1.9512,1.95095,1.9511,355800000.0
2008-08-06 16:34:00,1.9511,1.95135,1.9509,1.9509,298300000.0
2008-08-06 16:35:00,1.9509,1.9515,1.95075,1.95075,534800000.0
2008-08-06 16:36:00,1.95075,1.951,1.95035,1.9505,720699997.0
2008-08-06 16:37:00,1.9505,1.95055,1.9503,1.9505,459700000.0
2008-08-06 16:38:00,1.9505,1.95115,1.9504,1.9504,510300000.0
2008-08-06 16:39:00,1.9505,1.9509,1.95045,1.9506,331200000.0
2008-08-06 16:40:00,1.95065,1.9513,1.9506,1.9512,502600001.0
2008-08-06 16:41:00,1.9512,1.9512,1.95075,1.9509,475800001.0
2008-08-06 16:42:00,1.95095,1.9512,1.9507,1.9507,416700000.0
2008-08-06 16:43:00,1.9507,1.9512,1.9506,1.9506,475900000.0
2008-08-06 16:44:00,1.9506,1.95085,1.9506,1.9507,485600000.0
2008-08-06 16:45:00,1.9507,1.9508,1.9506,1.9506,224500000.0
2008-08-06 16:46:00,1.95055,1.9506,1.95035,1.9504,494900000.0
2008-08-06 16:47:00,1.9504,1.9506,1.9503,1.9503,335900000.0
2008-08-06 16:48:00,1.9503,1.9504,1.9501,1.9502,345400000.0
2008-08-06 16:49:00,1.9502,1.9503,1.94995,1.95,510600000.0
2008-08-06 16:50:00,1.95,1.9501,1.95,1.95,173300000.0
2008-08-06 16:51:00,1.95,1.9501,1.9496,1.95,533900000.0
2008-08-06 16:52:00,1.95,1.9502,1.94995,1.9501,276300000.0
2008-08-06 16:53:00,1.9501,1.9504,1.9501,1.95025,405100000.0
2008-08-06 16:54:00,1.95025,1.9504,1.94975,1.95025,615800000.0
2008-08-06 16:55:00,1.95025,1.9507,1.95025,1.9507,236200000.0
2008-08-06 16:56:00,1.9507,1.9508,1.9506,1.95065,233300000.0
2008-08-06 16:57:00,1.95065,1.9507,1.95005,1.95035,477900001.0
2008-08-06 16:58:00,1.95035,1.95075,1.9503,1.95055,248100000.0
2008-08-06 16:59:00,1.95055,1.9507,1.95025,1.95055,536100000.0
2008-08-06 17:00:00,1.9506,1.951,1.9506,1.951,572200000.0
2008-08-06 17:01:00,1.9509,1.9512,1.95055,1.95075,317767500.0
2008-08-06 17:02:00,1.95075,1.9511,1.95065,1.95085,369000000.0
2008-08-06 17:03:00,1.95085,1.95085,1.9505,1.9505,478300000.0
2008-08-06 17:04:00,1.9505,1.9506,1.95035,1.95035,474200000.0
2008-08-06 17:05:00,1.95035,1.9508,1.95035,1.95055,667300000.0
2008-08-06 17:06:00,1.95055,1.9508,1.95055,1.9508,411600000.0
2008-08-06 17:07:00,1.9508,1.9508,1.9503,1.95035,397200000.0
2008-08-06 17:08:00,1.95035,1.9504,1.9503,1.9503,85400000.0
2008-08-06 17:09:00,1.9503,1.9504,1.95015,1.95025,297100000.0
2008-08-06 17:10:00,1.9503,1.9504,1.95005,1.95005,198000000.0
2008-08-06 17:11:00,1.95005,1.9502,1.95,1.95,227000000.0
2008-08-06 17:12:00,1.9501,1.9501,1.9495,1.94955,633300000.0
2008-08-06 17:13:00,1.94955,1.9497,1.9493,1.94955,693700000.0
2008-08-06 17:14:00,1.9496,1.9498,1.9494,1.9495,397900000.0
2008-08-06 17:15:00,1.94945,1.9495,1.9493,1.9494,572300002.0
2008-08-06 17:16:00,1.9494,1.94945,1.949,1.94905,764900000.0
2008-08-06 17:17:00,1.9491,1.9492,1.9488,1.9491,904699996.0
2008-08-06 17:18:00,1.9491,1.9492,1.94895,1.94895,384400000.0
2008-08-06 17:19:00,1.94895,1.9491,1.9487,1.9487,370700000.0
2008-08-06 17:20:00,1.9487,1.94895,1.9484,1.9484,313700000.0
2008-08-06 17:21:00,1.9484,1.9487,1.9484,1.94845,316900000.0
2008-08-06 17:22:00,1.9484,1.949,1.9484,1.9489,453199999.0
2008-08-06 17:23:00,1.949,1.949,1.9487,1.9487,157700000.0
2008-08-06 17:24:00,1.9487,1.9491,1.94865,1.949,364500000.0
2008-08-06 17:25:00,1.949,1.9493,1.9486,1.9488,297600000.0
2008-08-06 17:26:00,1.9488,1.9492,1.9488,1.9491,270500000.0
2008-08-06 17:27:00,1.94905,1.94905,1.94865,1.9488,324100000.0
2008-08-06 17:28:00,1.9488,1.9489,1.94855,1.94855,535500000.0
2008-08-06 17:29:00,1.94855,1.9486,1.9477,1.9478,872299996.0
2008-08-06 17:30:00,1.9478,1.9483,1.94775,1.948,420500001.0
2008-08-06 17:31:00,1.948,1.9485,1.948,1.94835,453300000.0
2008-08-06 17:32:00,1.9484,1.9487,1.94835,1.9485,615400000.0
2008-08-06 17:33:00,1.9485,1.9487,1.94845,1.94855,351700000.0
2008-08-06 17:34:00,1.9485,1.9487,1.9485,1.9487,300100000.0
2008-08-06 17:35:00,1.9487,1.94885,1.9485,1.94875,389600001.0
2008-08-06 17:36:00,1.9488,1.949,1.94865,1.9488,666199998.0
2008-08-06 17:37:00,1.94885,1.94885,1.9485,1.94855,212400000.0
2008-08-06 17:38:00,1.9485,1.9486,1.94715,1.94715,775100002.0
2008-08-06 17:39:00,1.9472,1.9473,1.94695,1.947,829499999.0
2008-08-06 17:40:00,1.947,1.94715,1.94695,1.9471,373900000.0
2008-08-06 17:41:00,1.9471,1.9472,1.947,1.9471,287400000.0
2008-08-06 17:42:00,1.947,1.9472,1.9467,1.94695,427700000.0
2008-08-06 17:43:00,1.94695,1.94695,1.9467,1.94675,373600000.0
2008-08-06 17:44:00,1.9468,1.9472,1.9467,1.9471,391900000.0
2008-08-06 17:45:00,1.94715,1.9474,1.94705,1.9473,383900000.0
2008-08-06 17:46:00,1.9473,1.9476,1.9472,1.9476,282800000.0
2008-08-06 17:47:00,1.94765,1.9481,1.9476,1.948,230800000.0
2008-08-06 17:48:00,1.948,1.9483,1.9479,1.9483,181600000.0
2008-08-06 17:49:00,1.9483,1.9483,1.9479,1.9479,345900000.0
2008-08-06 17:50:00,1.9479,1.948,1.9475,1.94795,297199999.0
2008-08-06 17:51:00,1.94795,1.94795,1.94765,1.94775,157700000.0
2008-08-06 17:52:00,1.9477,1.9482,1.9476,1.9481,169100000.0
2008-08-06 17:53:00,1.9481,1.9483,1.94775,1.94775,373000000.0
2008-08-06 17:54:00,1.94775,1.948,1.94775,1.94795,178800000.0
2008-08-06 17:55:00,1.94795,1.94795,1.94765,1.9477,163300000.0
2008-08-06 17:56:00,1.9476,1.9476,1.94705,1.94705,119100000.0
2008-08-06 17:57:00,1.94705,1.94755,1.94705,1.94735,110800000.0
2008-08-06 17:58:00,1.94735,1.94755,1.94715,1.94715,105800000.0
2008-08-06 17:59:00,1.94715,1.94785,1.9471,1.9477,155200000.0
2008-08-06 18:00:00,1.94775,1.94815,1.9477,1.94775,195800000.0
2008-08-06 18:01:00,1.9477,1.9482,1.9477,1.94815,368000003.0
2008-08-06 18:02:00,1.9481,1.9482,1.94785,1.9481,465100003.0
2008-08-06 18:03:00,1.9481,1.9487,1.9481,1.9487,573299998.0
2008-08-06 18:04:00,1.9487,1.94875,1.94855,1.9486,457800000.0
2008-08-06 18:05:00,1.9486,1.9488,1.9484,1.9484,363300000.0
2008-08-06 18:06:00,1.9484,1.9485,1.9483,1.9485,173900000.0
2008-08-06 18:07:00,1.9486,1.9487,1.9485,1.94865,206100000.0
2008-08-06 18:08:00,1.94865,1.94895,1.9486,1.94895,167800000.0
2008-08-06 18:09:00,1.94895,1.9491,1.94885,1.9489,408400000.0
2008-08-06 18:10:00,1.94885,1.949,1.94885,1.9489,152800000.0
2008-08-06 18:11:00,1.9489,1.949,1.9488,1.9488,389700000.0
2008-08-06 18:12:00,1.9488,1.9489,1.94865,1.94885,208000000.0
2008-08-06 18:13:00,1.94885,1.94895,1.9487,1.94875,391500002.0
2008-08-06 18:14:00,1.94875,1.94895,1.94865,1.9488,353400002.0
2008-08-06 18:15:00,1.9487,1.9489,1.9487,1.9488,243500000.0
2008-08-06 18:16:00,1.9488,1.9494,1.9488,1.9493,224300000.0
2008-08-06 18:17:00,1.9493,1.9494,1.94895,1.949,259300000.0
2008-08-06 18:18:00,1.949,1.94905,1.949,1.949,63900000.0
2008-08-06 18:19:00,1.9491,1.9493,1.949,1.94925,353500000.0
2008-08-06 18:20:00,1.94925,1.9493,1.9491,1.9492,177400000.0
2008-08-06 18:21:00,1.9492,1.9493,1.9492,1.9492,155600000.0
2008-08-06 18:22:00,1.9492,1.9496,1.9492,1.94925,320900000.0
2008-08-06 18:23:00,1.94925,1.9493,1.9492,1.9492,269600002.0
2008-08-06 18:24:00,1.9492,1.9493,1.949,1.949,290100006.0
2008-08-06 18:25:00,1.94905,1.9491,1.94835,1.94835,263600000.0
2008-08-06 18:26:00,1.94835,1.94855,1.94835,1.9484,229100000.0
2008-08-06 18:27:00,1.9486,1.9487,1.9482,1.9482,174600000.0
2008-08-06 18:28:00,1.9482,1.9482,1.94805,1.9481,138100000.0
2008-08-06 18:29:00,1.94815,1.9483,1.9481,1.9482,155000001.0
2008-08-06 18:30:00,1.9482,1.9484,1.94815,1.94815,265400000.0
2008-08-06 18:31:00,1.9482,1.9483,1.9481,1.9482,245400003.0
2008-08-06 18:32:00,1.94825,1.9488,1.94825,1.9487,232600000.0
2008-08-06 18:33:00,1.9487,1.949,1.9486,1.9489,469400000.0
2008-08-06 18:34:00,1.9489,1.9494,1.94885,1.9494,663300001.0
2008-08-06 18:35:00,1.9494,1.9494,1.94905,1.94915,251600000.0
2008-08-06 18:36:00,1.94915,1.94935,1.9489,1.949,324299999.0
2008-08-06 18:37:00,1.94895,1.94905,1.94835,1.94835,322200000.0
2008-08-06 18:38:00,1.94835,1.94875,1.94815,1.94875,442300000.0
2008-08-06 18:39:00,1.9487,1.9488,1.94835,1.94845,675900000.0
2008-08-06 18:40:00,1.9485,1.94905,1.94845,1.949,307900001.0
2008-08-06 18:41:00,1.94885,1.9492,1.94855,1.9486,456600000.0
2008-08-06 18:42:00,1.9486,1.9491,1.9486,1.94885,287200000.0
2008-08-06 18:43:00,1.9488,1.949,1.9488,1.9488,216100000.0
2008-08-06 18:44:00,1.9488,1.94895,1.9488,1.94895,148200000.0
2008-08-06 18:45:00,1.94895,1.94905,1.9489,1.949,89300000.0
2008-08-06 18:46:00,1.949,1.949,1.94855,1.9488,363500001.0
2008-08-06 18:47:00,1.9488,1.9488,1.9485,1.94855,376800000.0
2008-08-06 18:48:00,1.94855,1.94875,1.94855,1.94865,321000000.0
2008-08-06 18:49:00,1.9486,1.949,1.9486,1.94885,403100000.0
2008-08-06 18:50:00,1.94885,1.9495,1.9488,1.9494,308000000.0
2008-08-06 18:51:00,1.9494,1.9495,1.94915,1.9492,385300000.0
2008-08-06 18:52:00,1.9492,1.94925,1.9489,1.94895,520100000.0
2008-08-06 18:53:00,1.94895,1.949,1.94885,1.94895,419200000.0
2008-08-06 18:54:00,1.949,1.9495,1.949,1.9494,309900000.0
2008-08-06 18:55:00,1.9495,1.9498,1.94945,1.94965,358100001.0
2008-08-06 18:56:00,1.9497,1.9498,1.94955,1.9497,302400000.0
2008-08-06 18:57:00,1.9497,1.94985,1.9496,1.9496,259700000.0
2008-08-06 18:58:00,1.9496,1.9498,1.9495,1.9496,220600000.0
2008-08-06 18:59:00,1.9496,1.94965,1.9494,1.94945,305100000.0
2008-08-06 19:00:00,1.94945,1.9499,1.94945,1.94965,491000000.0
2008-08-06 19:01:00,1.94965,1.94995,1.94965,1.9499,449400000.0
2008-08-06 19:02:00,1.9499,1.95,1.94985,1.94985,229999999.0
2008-08-06 19:03:00,1.95,1.95,1.94975,1.9499,312600001.0
2008-08-06 19:04:00,1.94995,1.95,1.94985,1.9499,525700004.0
2008-08-06 19:05:00,1.94995,1.95,1.9498,1.9499,387699998.0
2008-08-06 19:06:00,1.9499,1.95,1.94985,1.9499,116600000.0
2008-08-06 19:07:00,1.9499,1.95,1.94985,1.95,201000000.0
2008-08-06 19:08:00,1.95,1.95,1.9499,1.95,117300000.0
2008-08-06 19:09:00,1.95,1.95,1.9499,1.95,160700003.0
2008-08-06 19:10:00,1.9499,1.95,1.94985,1.94995,321800001.0
2008-08-06 19:11:00,1.94995,1.95,1.9498,1.94985,348300000.0
2008-08-06 19:12:00,1.94985,1.94985,1.94965,1.9497,265500002.0
2008-08-06 19:13:00,1.9497,1.94975,1.94965,1.9497,37000000.0
2008-08-06 19:14:00,1.9497,1.9498,1.9497,1.94975,101800000.0
2008-08-06 19:15:00,1.94975,1.9498,1.94975,1.9498,40800001.0
2008-08-06 19:16:00,1.9499,1.95,1.94985,1.95,165900000.0
2008-08-06 19:17:00,1.9499,1.95,1.9499,1.94995,87100001.0
2008-08-06 19:18:00,1.94995,1.94995,1.94995,1.94995,16200001.0
2008-08-06 19:19:00,1.94995,1.95,1.94965,1.94965,135300001.0
2008-08-06 19:20:00,1.9497,1.9498,1.9492,1.94925,277400001.0
2008-08-06 19:21:00,1.94925,1.9495,1.9491,1.9495,481000000.0
2008-08-06 19:22:00,1.9495,1.9495,1.94935,1.9494,121200000.0
2008-08-06 19:23:00,1.9494,1.9494,1.9492,1.94925,276100000.0
2008-08-06 19:24:00,1.94925,1.9493,1.9491,1.9491,168000000.0
2008-08-06 19:25:00,1.9491,1.9491,1.94865,1.94875,671800000.0
2008-08-06 19:26:00,1.94875,1.9491,1.94875,1.949,707100000.0
2008-08-06 19:27:00,1.949,1.9491,1.949,1.949,91900000.0
2008-08-06 19:28:00,1.949,1.9491,1.949,1.94905,69100000.0
2008-08-06 19:29:00,1.94905,1.9492,1.94905,1.94915,201900002.0
2008-08-06 19:30:00,1.94915,1.9493,1.9491,1.9492,240600000.0
2008-08-06 19:31:00,1.9492,1.94935,1.9492,1.9493,364500001.0
2008-08-06 19:32:00,1.9493,1.9494,1.9491,1.9491,256400000.0
2008-08-06 19:33:00,1.9491,1.9491,1.94865,1.94875,436400001.0
2008-08-06 19:34:00,1.94875,1.9488,1.9487,1.9488,167200000.0
2008-08-06 19:35:00,1.9488,1.9488,1.9488,1.9488,15300000.0
2008-08-06 19:36:00,1.9488,1.9488,1.9488,1.9488,48400000.0
2008-08-06 19:37:00,1.9489,1.9493,1.9489,1.9492,187600000.0
2008-08-06 19:38:00,1.9492,1.94925,1.9492,1.9492,31500000.0
2008-08-06 19:39:00,1.9492,1.9492,1.9492,1.9492,53700000.0
2008-08-06 19:40:00,1.9492,1.9492,1.9492,1.9492,7500000.0
2008-08-06 19:41:00,1.9492,1.94925,1.94915,1.9492,113100000.0
2008-08-06 19:42:00,1.9492,1.94945,1.9492,1.9494,93100000.0
2008-08-06 19:43:00,1.9494,1.9494,1.94885,1.9489,425100001.0
2008-08-06 19:44:00,1.94885,1.94925,1.94885,1.9492,505200004.0
2008-08-06 19:45:00,1.9492,1.9493,1.949,1.94925,342300000.0
2008-08-06 19:46:00,1.94925,1.9493,1.9491,1.9491,204100000.0
2008-08-06 19:47:00,1.9492,1.9494,1.94915,1.9493,146300000.0
2008-08-06 19:48:00,1.9493,1.9493,1.94905,1.9492,206900000.0
2008-08-06 19:49:00,1.9492,1.9494,1.94915,1.9494,148400000.0
2008-08-06 19:50:00,1.9494,1.9496,1.9494,1.9496,172000003.0
2008-08-06 19:51:00,1.9496,1.9497,1.94955,1.94965,126800000.0
2008-08-06 19:52:00,1.94965,1.9497,1.94955,1.94955,310300000.0
2008-08-06 19:53:00,1.94955,1.9496,1.9495,1.9495,56700000.0
2008-08-06 19:54:00,1.9495,1.94965,1.9495,1.9496,62100000.0
2008-08-06 19:55:00,1.9496,1.94965,1.9496,1.94965,6000000.0
2008-08-06 19:56:00,1.94965,1.94975,1.9496,1.9497,109000000.0
2008-08-06 19:57:00,1.9497,1.94975,1.9497,1.9497,65900000.0
2008-08-06 19:58:00,1.94965,1.9497,1.94955,1.94965,168100002.0
2008-08-06 19:59:00,1.94965,1.9497,1.94965,1.9497,49000000.0
2008-08-06 20:00:00,1.9497,1.9497,1.9494,1.9494,68500000.0
2008-08-06 20:01:00,1.9494,1.9494,1.9493,1.9494,85300000.0
2008-08-06 20:02:00,1.94935,1.94945,1.9493,1.9493,443100000.0
2008-08-06 20:03:00,1.9493,1.9493,1.9489,1.94895,172800000.0
2008-08-06 20:04:00,1.949,1.949,1.94855,1.94855,237600000.0
2008-08-06 20:05:00,1.94855,1.949,1.94855,1.949,173400000.0
2008-08-06 20:06:00,1.949,1.949,1.9489,1.94895,120200000.0
2008-08-06 20:07:00,1.94895,1.94895,1.9487,1.9488,322699999.0
2008-08-06 20:08:00,1.9488,1.9488,1.9486,1.94865,173500000.0
2008-08-06 20:09:00,1.94865,1.94875,1.9486,1.9487,217100000.0
2008-08-06 20:10:00,1.94875,1.9491,1.9487,1.94895,219600000.0
2008-08-06 20:11:00,1.94895,1.949,1.94865,1.9488,234299999.0
2008-08-06 20:12:00,1.9488,1.94895,1.9488,1.94895,226300000.0
2008-08-06 20:13:00,1.949,1.94905,1.94895,1.94895,141500000.0
2008-08-06 20:14:00,1.94895,1.9492,1.94895,1.94915,215400000.0
2008-08-06 20:15:00,1.94915,1.9492,1.94905,1.94915,72800000.0
2008-08-06 20:16:00,1.94915,1.94915,1.94895,1.94895,73000000.0
2008-08-06 20:17:00,1.94895,1.94895,1.94875,1.94875,55600000.0
2008-08-06 20:18:00,1.9487,1.9491,1.9487,1.9489,150300000.0
2008-08-06 20:19:00,1.9489,1.94895,1.94885,1.94895,73800000.0
2008-08-06 20:20:00,1.9489,1.94895,1.9489,1.94895,15800000.0
2008-08-06 20:21:00,1.94895,1.94895,1.94885,1.94885,28400000.0
2008-08-06 20:22:00,1.94885,1.94885,1.94885,1.94885,2000000.0
2008-08-06 20:23:00,1.94885,1.9489,1.94885,1.94885,56200000.0
2008-08-06 20:24:00,1.9489,1.94915,1.94885,1.94915,219600000.0
2008-08-06 20:25:00,1.94915,1.94915,1.9491,1.9491,143300000.0
2008-08-06 20:26:00,1.9491,1.9491,1.9491,1.9491,12000000.0
2008-08-06 20:27:00,1.9491,1.9491,1.9491,1.9491,92500000.0
2008-08-06 20:28:00,1.9491,1.9493,1.9491,1.9493,189600000.0
2008-08-06 20:29:00,1.9493,1.9495,1.9491,1.9491,149800000.0
2008-08-06 20:30:00,1.9493,1.9493,1.94905,1.9492,154900001.0
2008-08-06 20:31:00,1.9492,1.9492,1.9492,1.9492,17400000.0
2008-08-06 20:32:00,1.94925,1.94925,1.949,1.949,22799999.0
2008-08-06 20:33:00,1.94905,1.9491,1.9483,1.94835,445500002.0
2008-08-06 20:34:00,1.9483,1.9485,1.9482,1.9484,447300000.0
2008-08-06 20:35:00,1.94835,1.9485,1.94835,1.94845,148600000.0
2008-08-06 20:36:00,1.94845,1.94845,1.9484,1.9484,50500000.0
2008-08-06 20:37:00,1.94835,1.9484,1.9479,1.94805,388200001.0
2008-08-06 20:38:00,1.94805,1.94805,1.94785,1.9479,146500000.0
2008-08-06 20:39:00,1.9479,1.9481,1.9479,1.9481,157300000.0
2008-08-06 20:40:00,1.948,1.9483,1.948,1.94825,239400001.0
2008-08-06 20:41:00,1.9482,1.9485,1.9482,1.94845,211200002.0
2008-08-06 20:42:00,1.94845,1.94875,1.94835,1.9487,279900000.0
2008-08-06 20:43:00,1.9488,1.9489,1.9487,1.9487,254400000.0
2008-08-06 20:44:00,1.9487,1.9487,1.94845,1.9485,125000000.0
2008-08-06 20:45:00,1.9485,1.9487,1.9485,1.94865,97400000.0
2008-08-06 20:46:00,1.94865,1.9487,1.94855,1.9486,32000000.0
2008-08-06 20:47:00,1.9486,1.9486,1.94855,1.94855,24900000.0
2008-08-06 20:48:00,1.94845,1.94845,1.94795,1.94805,436000000.0
2008-08-06 20:49:00,1.94805,1.94815,1.94805,1.94805,241400000.0
2008-08-06 20:50:00,1.94805,1.9482,1.948,1.948,386900000.0
2008-08-06 20:51:00,1.948,1.948,1.9476,1.9476,108400000.0
2008-08-06 20:52:00,1.9476,1.9478,1.9476,1.9477,316900000.0
2008-08-06 20:53:00,1.9477,1.94785,1.94765,1.94765,414900000.0
2008-08-06 20:54:00,1.94765,1.9477,1.94755,1.94765,379300000.0
2008-08-06 20:55:00,1.94765,1.94775,1.94715,1.94765,581200000.0
2008-08-06 20:56:00,1.94765,1.9478,1.9475,1.9477,246800000.0
2008-08-06 20:57:00,1.9477,1.9479,1.94765,1.94775,260600000.0
2008-08-06 20:58:00,1.94775,1.9479,1.94765,1.94775,170800000.0
2008-08-06 20:59:00,1.94775,1.9479,1.94735,1.94745,255800000.0
2008-08-06 21:00:00,1.94745,1.94745,1.94705,1.9472,192300001.0
2008-08-06 21:01:00,1.9472,1.9473,1.94715,1.9472,84500000.0
2008-08-06 21:02:00,1.9473,1.9476,1.94715,1.9474,122400000.0
2008-08-06 21:03:00,1.9474,1.9476,1.9472,1.9474,189300000.0
2008-08-06 21:04:00,1.94735,1.9475,1.9473,1.9473,96600000.0
2008-08-06 21:05:00,1.9473,1.9474,1.94725,1.94725,254500000.0
2008-08-06 21:06:00,1.94725,1.94735,1.9469,1.94735,308500000.0
2008-08-06 21:07:00,1.9473,1.9473,1.94715,1.94715,81000000.0
2008-08-06 21:08:00,1.94715,1.94715,1.94705,1.94705,89000000.0
2008-08-06 21:09:00,1.94705,1.94705,1.94705,1.94705,58500000.0
2008-08-06 21:10:00,1.94705,1.9472,1.94705,1.94715,58100000.0
2008-08-06 21:11:00,1.94715,1.94715,1.9471,1.9471,45400000.0
2008-08-06 21:12:00,1.9471,1.9471,1.94695,1.947,116400000.0
2008-08-06 21:13:00,1.947,1.9472,1.947,1.94705,52000000.0
2008-08-06 21:14:00,1.94705,1.94705,1.947,1.947,8200000.0
2008-08-06 21:15:00,1.947,1.947,1.94695,1.94695,43100000.0
2008-08-06 21:16:00,1.9471,1.94735,1.94705,1.94715,135700000.0
2008-08-06 21:17:00,1.9472,1.9473,1.9472,1.94725,63600000.0
2008-08-06 21:18:00,1.94725,1.94735,1.94725,1.94735,46300000.0
2008-08-06 21:19:00,1.9475,1.94755,1.94735,1.9474,135800000.0
2008-08-06 21:20:00,1.9474,1.9474,1.94705,1.9471,228700000.0
2008-08-06 21:21:00,1.9471,1.9471,1.94675,1.9469,275500000.0
2008-08-06 21:22:00,1.9469,1.94695,1.9468,1.94685,279500000.0
2008-08-06 21:23:00,1.94685,1.94685,1.9468,1.9468,49300000.0
2008-08-06 21:24:00,1.9468,1.9469,1.9468,1.94685,202800002.0
2008-08-06 21:25:00,1.94685,1.94685,1.9468,1.9468,19400000.0
2008-08-06 21:26:00,1.9468,1.9469,1.9468,1.9468,55200000.0
2008-08-06 21:27:00,1.9468,1.9468,1.9467,1.94675,36200000.0
2008-08-06 21:28:00,1.94675,1.9469,1.94675,1.9468,104600000.0
2008-08-06 21:29:00,1.9468,1.94685,1.9468,1.9468,100700000.0
2008-08-06 21:30:00,1.9468,1.9469,1.9468,1.9469,44800000.0
2008-08-06 21:31:00,1.94685,1.9469,1.94685,1.94685,33500000.0
2008-08-06 21:32:00,1.94685,1.9474,1.94685,1.94725,230900000.0
2008-08-06 21:33:00,1.94725,1.9475,1.9472,1.94725,120600000.0
2008-08-06 21:34:00,1.9473,1.9473,1.94715,1.9473,81800000.0
2008-08-06 21:35:00,1.9474,1.94755,1.9473,1.94755,64100000.0
2008-08-06 21:36:00,1.94755,1.9477,1.9474,1.9476,194300000.0
2008-08-06 21:37:00,1.9476,1.9477,1.9476,1.94765,121200000.0
2008-08-06 21:38:00,1.94765,1.9483,1.94765,1.9481,365800000.0
2008-08-06 21:39:00,1.94805,1.94815,1.9478,1.9478,265500000.0
2008-08-06 21:40:00,1.9478,1.9478,1.9477,1.94775,16700000.0
2008-08-06 21:41:00,1.94775,1.94775,1.9474,1.9475,471100000.0
2008-08-06 21:42:00,1.9475,1.9476,1.9474,1.9474,100500000.0
2008-08-06 21:43:00,1.9474,1.9474,1.9473,1.9473,188000000.0
2008-08-06 21:44:00,1.9474,1.9474,1.94735,1.94735,90300000.0
2008-08-06 21:45:00,1.94735,1.94735,1.947,1.947,234500000.0
2008-08-06 21:46:00,1.947,1.94775,1.947,1.94765,163800000.0
2008-08-06 21:47:00,1.94765,1.94765,1.9475,1.9475,91800000.0
2008-08-06 21:48:00,1.9475,1.9475,1.94745,1.94745,25000000.0
2008-08-06 21:49:00,1.94745,1.9475,1.9474,1.9474,16300000.0
2008-08-06 21:50:00,1.9474,1.9474,1.94735,1.94735,5000000.0
2008-08-06 21:51:00,1.94701,1.94731,1.94694,1.94716,56700000.0
2008-08-06 21:52:00,1.94735,1.94735,1.94715,1.94715,49800000.0
2008-08-06 21:53:00,1.94715,1.94725,1.947,1.9472,116100000.0
2008-08-06 21:54:00,1.9472,1.9472,1.94715,1.94715,6200000.0
2008-08-06 21:55:00,1.94725,1.9473,1.94725,1.94725,64300000.0
2008-08-06 21:56:00,1.94725,1.94725,1.94715,1.94725,212600000.0
2008-08-06 21:57:00,1.9472,1.94725,1.9472,1.9472,117700000.0
2008-08-06 21:58:00,1.9472,1.9475,1.9472,1.9475,142500000.0
2008-08-06 21:59:00,1.9475,1.9475,1.94705,1.9471,88500000.0
2008-08-06 22:00:00,1.94705,1.9471,1.9469,1.94695,141600000.0
2008-08-06 22:01:00,1.947,1.947,1.947,1.947,26300000.0
2008-08-06 22:02:00,1.947,1.947,1.94695,1.94695,54100000.0
2008-08-06 22:03:00,1.9471,1.9472,1.9471,1.9471,33500000.0
2008-08-06 22:04:00,1.9471,1.9471,1.9471,1.9471,26200000.0
2008-08-06 22:05:00,1.9471,1.9471,1.947,1.947,54400000.0
2008-08-06 22:06:00,1.947,1.947,1.9468,1.9468,26800000.0
2008-08-06 22:07:00,1.94671,1.94687,1.9466,1.94684,15100000.0
2008-08-06 22:08:00,1.9469,1.9469,1.94665,1.9468,44700000.0
2008-08-06 22:09:00,1.9468,1.9468,1.9467,1.94675,22500000.0
2008-08-06 22:10:00,1.94675,1.9471,1.94675,1.947,101200000.0
2008-08-06 22:11:00,1.9471,1.9471,1.947,1.9471,32200000.0
2008-08-06 22:12:00,1.947,1.947,1.94695,1.94695,16400000.0
2008-08-06 22:13:00,1.9469,1.9469,1.9469,1.9469,2000000.0
2008-08-06 22:14:00,1.9469,1.9469,1.9469,1.9469,3300000.0
2008-08-06 22:15:00,1.9469,1.94715,1.9469,1.94705,48200000.0
2008-08-06 22:16:00,1.94705,1.94705,1.947,1.947,36300000.0
2008-08-06 22:17:00,1.947,1.9476,1.947,1.9473,137100000.0
2008-08-06 22:18:00,1.94725,1.9474,1.94725,1.94725,64600000.0
2008-08-06 22:19:00,1.94725,1.9473,1.9472,1.94725,51400000.0
2008-08-06 22:20:00,1.94725,1.94755,1.94725,1.94745,104900000.0
2008-08-06 22:21:00,1.9474,1.9476,1.9474,1.9476,72700000.0
2008-08-06 22:22:00,1.9476,1.9476,1.94745,1.9475,34100000.0
2008-08-06 22:23:00,1.9475,1.9475,1.9475,1.9475,9300000.0
2008-08-06 22:24:00,1.9475,1.94755,1.94745,1.9475,16200000.0
2008-08-06 22:25:00,1.9475,1.9477,1.9475,1.9477,45300000.0
2008-08-06 22:26:00,1.94775,1.94775,1.94765,1.9477,69700000.0
2008-08-06 22:27:00,1.9477,1.9478,1.94755,1.9477,80400000.0
2008-08-06 22:28:00,1.94765,1.9477,1.94765,1.9477,4800000.0
2008-08-06 22:29:00,1.94768,1.94773,1.94746,1.9476,75000000.0
2008-08-06 22:30:00,1.9477,1.9478,1.94765,1.9477,75900000.0
2008-08-06 22:31:00,1.9477,1.9478,1.9477,1.94775,71600000.0
2008-08-06 22:32:00,1.9478,1.9478,1.9476,1.9477,58500000.0
2008-08-06 22:33:00,1.9476,1.9476,1.94755,1.94755,6400000.0
2008-08-06 22:34:00,1.94755,1.94755,1.94755,1.94755,20700000.0
2008-08-06 22:35:00,1.9476,1.9476,1.94755,1.94755,32000000.0
2008-08-06 22:36:00,1.94755,1.9477,1.94755,1.9477,22300000.0
2008-08-06 22:37:00,1.94765,1.94765,1.9476,1.9476,6400000.0
2008-08-06 22:38:00,1.9477,1.9477,1.9476,1.94765,55700000.0
2008-08-06 22:39:00,1.94765,1.94765,1.94755,1.94755,26400000.0
2008-08-06 22:40:00,1.94755,1.94765,1.94755,1.9476,36600000.0
2008-08-06 22:41:00,1.9476,1.9476,1.9476,1.9476,17600000.0
2008-08-06 22:42:00,1.9476,1.9476,1.9476,1.9476,4400000.0
2008-08-06 22:43:00,1.9476,1.9476,1.94755,1.9476,21100000.0
2008-08-06 22:44:00,1.9476,1.9477,1.94755,1.9476,22300000.0
2008-08-06 22:45:00,1.9475,1.9477,1.9475,1.94755,107500000.0
2008-08-06 22:46:00,1.9475,1.94775,1.9475,1.9476,50700000.0
2008-08-06 22:47:00,1.94765,1.9478,1.94765,1.9478,37700000.0
2008-08-06 22:48:00,1.9478,1.9478,1.94765,1.94765,4700000.0
2008-08-06 22:49:00,1.9477,1.9477,1.9476,1.9476,44900000.0
2008-08-06 22:50:00,1.9476,1.9476,1.94755,1.9476,30800000.0
2008-08-06 22:51:00,1.9476,1.9477,1.94755,1.9477,29600000.0
2008-08-06 22:52:00,1.94765,1.94765,1.94765,1.94765,11200000.0
2008-08-06 22:53:00,1.94757,1.94774,1.94757,1.9477,122100000.0
2008-08-06 22:54:00,1.94765,1.94765,1.94765,1.94765,11700000.0
2008-08-06 22:55:00,1.94765,1.9478,1.94765,1.9478,52000000.0
2008-08-06 22:56:00,1.9477,1.9478,1.94765,1.9477,72800000.0
2008-08-06 22:57:00,1.94775,1.9478,1.94765,1.9477,28400000.0
2008-08-06 22:58:00,1.94775,1.9478,1.94765,1.94775,42300000.0
2008-08-06 22:59:00,1.94775,1.9478,1.94765,1.9477,9800000.0
2008-08-06 23:00:00,1.9477,1.9477,1.94745,1.94755,103100000.0
2008-08-06 23:01:00,1.9476,1.9477,1.9474,1.9475,16400000.0
2008-08-06 23:02:00,1.9475,1.9475,1.9475,1.9475,1000000.0
2008-08-06 23:03:00,1.9475,1.9475,1.9473,1.9473,8000000.0
2008-08-06 23:04:00,1.9474,1.94755,1.9474,1.94755,2000000.0
2008-08-06 23:05:00,1.94755,1.94755,1.94755,1.94755,2000000.0
2008-08-06 23:06:00,1.94755,1.94755,1.94755,1.94755,1000000.0
2008-08-06 23:07:00,1.9476,1.9476,1.9476,1.9476,1000000.0
2008-08-06 23:08:00,1.94755,1.94755,1.94736,1.94746,20500000.0
2008-08-06 23:09:00,1.9476,1.9476,1.9476,1.9476,3000000.0
2008-08-06 23:10:00,1.9476,1.9476,1.9476,1.9476,2000000.0
2008-08-06 23:11:00,1.9476,1.9476,1.9474,1.9476,12700000.0
2008-08-06 23:12:00,1.9476,1.9476,1.9476,1.9476,3000000.0
2008-08-06 23:13:00,1.9475,1.94755,1.94745,1.94745,5700000.0
2008-08-06 23:14:00,1.94745,1.9476,1.94695,1.94695,55900000.0
2008-08-06 23:15:00,1.947,1.94735,1.947,1.947,10000000.0
2008-08-06 23:16:00,1.9471,1.9471,1.947,1.947,5000000.0
2008-08-06 23:17:00,1.94705,1.94705,1.947,1.947,3000000.0
2008-08-06 23:18:00,1.94705,1.94715,1.94705,1.9471,6600000.0
2008-08-06 23:19:00,1.9471,1.9471,1.94705,1.9471,3000000.0
2008-08-06 23:20:00,1.9472,1.9472,1.9471,1.9471,11000000.0
2008-08-06 23:21:00,1.9473,1.9475,1.94725,1.9473,33700000.0
2008-08-06 23:22:00,1.9473,1.9475,1.9473,1.94745,5700000.0
2008-08-06 23:23:00,1.94745,1.94755,1.94745,1.94755,12800000.0
2008-08-06 23:24:00,1.9476,1.9477,1.9476,1.9477,4000000.0
2008-08-06 23:25:00,1.9477,1.9477,1.9476,1.9477,12100000.0
2008-08-06 23:26:00,1.9477,1.9477,1.9477,1.9477,1000000.0
2008-08-06 23:27:00,1.94764,1.94768,1.94753,1.94768,26400000.0
2008-08-06 23:28:00,1.9477,1.9477,1.9476,1.9477,30600000.0
2008-08-06 23:29:00,1.9477,1.94775,1.9476,1.9477,22600000.0
2008-08-06 23:30:00,1.9477,1.9477,1.9477,1.9477,2000000.0
2008-08-06 23:31:00,1.9477,1.94785,1.9476,1.9477,15800000.0
2008-08-06 23:32:00,1.9477,1.94785,1.94765,1.94775,66300000.0
2008-08-06 23:33:00,1.94785,1.94785,1.9478,1.9478,17700000.0
2008-08-06 23:34:00,1.94775,1.948,1.94775,1.948,31400000.0
2008-08-06 23:35:00,1.9479,1.9479,1.94775,1.94775,15400000.0
2008-08-06 23:36:00,1.9477,1.9477,1.9477,1.9477,23300000.0
2008-08-06 23:37:00,1.9477,1.94775,1.9477,1.94775,11500000.0
2008-08-06 23:38:00,1.9478,1.9481,1.94775,1.9478,48800000.0
2008-08-06 23:39:00,1.9478,1.9478,1.9478,1.9478,23300000.0
2008-08-06 23:40:00,1.9478,1.9483,1.94765,1.94785,122600000.0
2008-08-06 23:41:00,1.9479,1.9483,1.94775,1.94775,34100000.0
2008-08-06 23:42:00,1.94775,1.9478,1.9477,1.9478,11100000.0
2008-08-06 23:43:00,1.94805,1.94825,1.9478,1.9478,24600000.0
2008-08-06 23:44:00,1.9479,1.948,1.9477,1.94775,62300000.0
2008-08-06 23:45:00,1.94775,1.9478,1.9477,1.9477,8700000.0
2008-08-06 23:46:00,1.94775,1.9478,1.94775,1.9478,5200000.0
2008-08-06 23:47:00,1.94775,1.94775,1.94775,1.94775,2600000.0
2008-08-06 23:48:00,1.94775,1.94775,1.9472,1.9473,12200000.0
2008-08-06 23:49:00,1.9472,1.9474,1.94715,1.94725,8200000.0
2008-08-06 23:50:00,1.9473,1.9474,1.9471,1.9474,22700000.0
2008-08-06 23:51:00,1.9473,1.9473,1.9473,1.9473,8000000.0
2008-08-06 23:52:00,1.9473,1.9474,1.94695,1.947,55100000.0
2008-08-06 23:53:00,1.94725,1.9474,1.9469,1.947,44600000.0
2008-08-06 23:54:00,1.9472,1.9472,1.947,1.94705,87300000.0
2008-08-06 23:55:00,1.94705,1.9471,1.94705,1.94705,13100000.0
2008-08-06 23:56:00,1.94705,1.94705,1.94705,1.94705,2600000.0
2008-08-06 23:57:00,1.94705,1.94705,1.94705,1.94705,5000000.0
2008-08-06 23:58:00,1.947,1.9471,1.947,1.9471,21700000.0
2008-08-06 23:59:00,1.94705,1.94705,1.94695,1.947,29000000.0
2008-08-07 00:00:00,1.94705,1.9471,1.94705,1.9471,3600000.0
2008-08-07 00:01:00,1.9471,1.9471,1.94685,1.9469,17000000.0
2008-08-07 00:02:00,1.9469,1.9469,1.9468,1.9468,17100000.0
2008-08-07 00:03:00,1.9469,1.9469,1.9469,1.9469,1000000.0
2008-08-07 00:04:00,1.947,1.947,1.947,1.947,1000000.0
2008-08-07 00:05:00,1.947,1.947,1.9469,1.9469,10000000.0
2008-08-07 00:06:00,1.9469,1.9469,1.9469,1.9469,1000000.0
2008-08-07 00:07:00,1.9469,1.9469,1.9469,1.9469,3000000.0
2008-08-07 00:08:00,1.9467,1.94696,1.94663,1.94685,26700000.0
2008-08-07 00:09:00,1.9469,1.9469,1.9469,1.9469,17200000.0
2008-08-07 00:10:00,1.9469,1.9469,1.9469,1.9469,6400000.0
2008-08-07 00:11:00,1.9469,1.947,1.9469,1.9469,13800000.0
2008-08-07 00:12:00,1.9469,1.94695,1.9469,1.9469,97800000.0
2008-08-07 00:13:00,1.9469,1.9471,1.9469,1.9471,94500000.0
2008-08-07 00:14:00,1.94705,1.94705,1.94695,1.94695,23400000.0
2008-08-07 00:15:00,1.9469,1.9469,1.9469,1.9469,36500000.0
2008-08-07 00:16:00,1.9469,1.9469,1.9469,1.9469,11800000.0
2008-08-07 00:17:00,1.9469,1.9469,1.9469,1.9469,5900000.0
2008-08-07 00:18:00,1.9469,1.9472,1.9469,1.9471,81500000.0
2008-08-07 00:19:00,1.94705,1.9474,1.94705,1.9474,23400000.0
2008-08-07 00:20:00,1.94735,1.9474,1.94725,1.94725,3100000.0
2008-08-07 00:21:00,1.94725,1.94725,1.94725,1.94725,1000000.0
2008-08-07 00:22:00,1.94725,1.9474,1.94725,1.9474,20100000.0
2008-08-07 00:23:00,1.9474,1.9474,1.94704,1.94715,172800000.0
2008-08-07 00:24:00,1.9473,1.9473,1.9469,1.947,8800000.0
2008-08-07 00:25:00,1.947,1.947,1.947,1.947,1000000.0
2008-08-07 00:26:00,1.947,1.9473,1.947,1.9473,33800000.0
2008-08-07 00:27:00,1.9473,1.9473,1.9471,1.9471,12000000.0
2008-08-07 00:28:00,1.9471,1.9471,1.9471,1.9471,2000000.0
2008-08-07 00:29:00,1.94715,1.94717,1.9469,1.9469,12200000.0
2008-08-07 00:30:00,1.94713,1.94713,1.94691,1.94691,18100000.0
2008-08-07 00:31:00,1.9471,1.9474,1.947,1.94705,46100000.0
2008-08-07 00:32:00,1.94705,1.94705,1.947,1.94705,14700000.0
2008-08-07 00:33:00,1.94705,1.9472,1.94705,1.9472,9800000.0
2008-08-07 00:34:00,1.9473,1.9474,1.94715,1.9474,29500000.0
2008-08-07 00:35:00,1.94735,1.9476,1.94735,1.9474,37300000.0
2008-08-07 00:36:00,1.9474,1.9479,1.9474,1.9478,58800000.0
2008-08-07 00:37:00,1.9478,1.948,1.9478,1.9478,40000000.0
2008-08-07 00:38:00,1.9478,1.9478,1.9477,1.9477,11500000.0
2008-08-07 00:39:00,1.9477,1.9478,1.9476,1.9478,15300000.0
2008-08-07 00:40:00,1.9476,1.9476,1.9476,1.9476,29900000.0
2008-08-07 00:41:00,1.9477,1.9477,1.9477,1.9477,3000000.0
2008-08-07 00:42:00,1.9476,1.9476,1.9476,1.9476,32800000.0
2008-08-07 00:43:00,1.9476,1.9477,1.9476,1.9476,44800000.0
2008-08-07 00:44:00,1.9476,1.9477,1.9476,1.94765,18800000.0
2008-08-07 00:45:00,1.9477,1.9477,1.9477,1.9477,2000000.0
2008-08-07 00:46:00,1.9478,1.9478,1.9476,1.9478,34700000.0
2008-08-07 00:47:00,1.94751,1.94782,1.94751,1.94759,27700000.0
2008-08-07 00:48:00,1.9478,1.9478,1.9477,1.9477,3000000.0
2008-08-07 00:49:00,1.9477,1.9477,1.9476,1.9476,20300001.0
2008-08-07 00:50:00,1.9476,1.9476,1.9476,1.9476,167200002.0
2008-08-07 00:51:00,1.9476,1.9476,1.9476,1.9476,14900000.0
2008-08-07 00:52:00,1.9476,1.9476,1.9475,1.9475,15500000.0
2008-08-07 00:53:00,1.9475,1.9475,1.9475,1.9475,23700000.0
2008-08-07 00:54:00,1.94755,1.94755,1.94755,1.94755,10600000.0
2008-08-07 00:55:00,1.94755,1.94755,1.9475,1.9475,12800000.0
2008-08-07 00:56:00,1.94755,1.94755,1.9475,1.9475,9600000.0
2008-08-07 00:57:00,1.9475,1.9478,1.9475,1.9477,22400000.0
2008-08-07 00:58:00,1.94755,1.9476,1.94755,1.9476,9000000.0
2008-08-07 00:59:00,1.9475,1.94765,1.9475,1.9475,63200000.0
2008-08-07 01:00:00,1.9475,1.9476,1.9475,1.9476,29600000.0
2008-08-07 01:01:00,1.9475,1.9475,1.9475,1.9475,13500000.0
2008-08-07 01:02:00,1.9475,1.9476,1.9475,1.94755,58400000.0
2008-08-07 01:03:00,1.9476,1.9477,1.9476,1.9477,21700000.0
2008-08-07 01:04:00,1.9477,1.9477,1.9477,1.9477,5000000.0
2008-08-07 01:05:00,1.9478,1.9478,1.94765,1.94765,52600000.0
2008-08-07 01:06:00,1.94765,1.9478,1.94765,1.9477,9600000.0
2008-08-07 01:07:00,1.9477,1.9477,1.94765,1.94765,6600000.0
2008-08-07 01:08:00,1.9478,1.9478,1.94765,1.9477,11600000.0
2008-08-07 01:09:00,1.9477,1.9477,1.94765,1.9477,31200000.0
2008-08-07 01:10:00,1.9477,1.9477,1.9477,1.9477,25500000.0
2008-08-07 01:11:00,1.9477,1.9477,1.9476,1.94765,81300000.0
2008-08-07 01:12:00,1.9476,1.9477,1.9476,1.9477,37200000.0
2008-08-07 01:13:00,1.9477,1.9477,1.9476,1.9476,31900000.0
2008-08-07 01:14:00,1.9476,1.9476,1.9475,1.9475,67400000.0
2008-08-07 01:15:00,1.94755,1.94755,1.9475,1.9475,41300000.0
2008-08-07 01:16:00,1.9475,1.94755,1.9475,1.9475,14300000.0
2008-08-07 01:17:00,1.9475,1.9475,1.9475,1.9475,16100000.0
2008-08-07 01:18:00,1.9475,1.9475,1.9474,1.9474,21900000.0
2008-08-07 01:19:00,1.9474,1.9474,1.9474,1.9474,6400000.0
2008-08-07 01:20:00,1.9474,1.9474,1.9474,1.9474,6400000.0
2008-08-07 01:21:00,1.9474,1.9474,1.9474,1.9474,3200000.0
2008-08-07 01:22:00,1.9474,1.9474,1.9474,1.9474,3200000.0
2008-08-07 01:23:00,1.9474,1.9474,1.9474,1.9474,25100000.0
2008-08-07 01:24:00,1.9474,1.9474,1.9473,1.9473,28400000.0
2008-08-07 01:25:00,1.9473,1.9474,1.9473,1.9474,54000000.0
2008-08-07 01:26:00,1.9474,1.9474,1.9474,1.9474,51400000.0
2008-08-07 01:27:00,1.9474,1.9475,1.9474,1.9475,18600000.0
2008-08-07 01:28:00,1.9475,1.94755,1.9475,1.94755,12800000.0
2008-08-07 01:29:00,1.9475,1.9475,1.9475,1.9475,25800000.0
2008-08-07 01:30:00,1.94755,1.9477,1.94755,1.9477,73200000.0
2008-08-07 01:31:00,1.9476,1.9477,1.9476,1.9477,76900000.0
2008-08-07 01:32:00,1.9477,1.9478,1.9477,1.9477,105900000.0
2008-08-07 01:33:00,1.9477,1.9478,1.9477,1.9477,200000000.0
2008-08-07 01:34:00,1.94775,1.9479,1.94775,1.9479,16500000.0
2008-08-07 01:35:00,1.9478,1.9478,1.9476,1.9477,199700001.0
2008-08-07 01:36:00,1.9477,1.9478,1.9477,1.9478,153300000.0
2008-08-07 01:37:00,1.9478,1.9478,1.9477,1.9478,46000000.0
2008-08-07 01:38:00,1.94775,1.9479,1.9477,1.9478,140300000.0
2008-08-07 01:39:00,1.9478,1.9478,1.9477,1.9478,116200003.0
2008-08-07 01:40:00,1.9478,1.9479,1.9478,1.9478,196200000.0
2008-08-07 01:41:00,1.9478,1.9479,1.94755,1.9479,121700000.0
2008-08-07 01:42:00,1.9479,1.9481,1.9478,1.948,66200000.0
2008-08-07 01:43:00,1.948,1.9481,1.948,1.9481,155300000.0
2008-08-07 01:44:00,1.9481,1.9482,1.9481,1.9481,167400000.0
2008-08-07 01:45:00,1.9482,1.9482,1.9478,1.948,180000000.0
2008-08-07 01:46:00,1.948,1.948,1.9479,1.9479,37400000.0
2008-08-07 01:47:00,1.9479,1.94795,1.9479,1.94795,11700000.0
2008-08-07 01:48:00,1.94795,1.94805,1.94795,1.948,25800000.0
2008-08-07 01:49:00,1.948,1.94805,1.94795,1.948,238200000.0
2008-08-07 01:50:00,1.948,1.94805,1.948,1.948,170000000.0
2008-08-07 01:51:00,1.948,1.948,1.9479,1.9479,185800000.0
2008-08-07 01:52:00,1.9479,1.948,1.9479,1.9479,105300000.0
2008-08-07 01:53:00,1.9479,1.9479,1.9479,1.9479,8600000.0
2008-08-07 01:54:00,1.9479,1.9479,1.9479,1.9479,4300000.0
2008-08-07 01:55:00,1.9479,1.9479,1.9479,1.9479,4300000.0
2008-08-07 01:56:00,1.9479,1.9479,1.9479,1.9479,17200000.0
2008-08-07 01:57:00,1.9479,1.9479,1.9479,1.9479,34200000.0
2008-08-07 01:58:00,1.9479,1.9479,1.9478,1.9478,57700000.0
2008-08-07 01:59:00,1.9478,1.94785,1.94765,1.94765,93400000.0
2008-08-07 02:00:00,1.94765,1.94775,1.94765,1.94775,32100000.0
2008-08-07 02:01:00,1.94775,1.94775,1.94765,1.94775,117100000.0
2008-08-07 02:02:00,1.94775,1.9482,1.94775,1.9481,118000000.0
2008-08-07 02:03:00,1.9481,1.94855,1.9481,1.94855,55600000.0
2008-08-07 02:04:00,1.9485,1.94855,1.9485,1.94855,19600000.0
2008-08-07 02:05:00,1.94855,1.94885,1.94855,1.9486,193900001.0
2008-08-07 02:06:00,1.9486,1.9489,1.9486,1.9489,79700000.0
2008-08-07 02:07:00,1.94895,1.94915,1.9488,1.9488,94100000.0
2008-08-07 02:08:00,1.94875,1.94885,1.94875,1.94885,10900000.0
2008-08-07 02:09:00,1.94885,1.94885,1.9488,1.94885,33800000.0
2008-08-07 02:10:00,1.9488,1.9488,1.94875,1.9488,72300000.0
2008-08-07 02:11:00,1.9488,1.94885,1.9488,1.9488,38500000.0
2008-08-07 02:12:00,1.9488,1.9488,1.9488,1.9488,21500000.0
2008-08-07 02:13:00,1.9488,1.9488,1.94855,1.9486,91100000.0
2008-08-07 02:14:00,1.9486,1.9486,1.9486,1.9486,30100000.0
2008-08-07 02:15:00,1.9486,1.9486,1.9485,1.9485,42900000.0
2008-08-07 02:16:00,1.9485,1.9485,1.9485,1.9485,141200000.0
2008-08-07 02:17:00,1.9485,1.94875,1.94845,1.9486,148300001.0
2008-08-07 02:18:00,1.9486,1.9488,1.9485,1.9488,73700000.0
2008-08-07 02:19:00,1.9488,1.9488,1.9486,1.9488,56600000.0
2008-08-07 02:20:00,1.94885,1.94895,1.94885,1.94895,44300000.0
2008-08-07 02:21:00,1.94895,1.949,1.94895,1.94895,34100000.0
2008-08-07 02:22:00,1.94895,1.94895,1.94895,1.94895,9800000.0
2008-08-07 02:23:00,1.94895,1.94895,1.9489,1.94895,17700000.0
2008-08-07 02:24:00,1.94895,1.94895,1.94895,1.94895,4800000.0
2008-08-07 02:25:00,1.94895,1.94895,1.94895,1.94895,6000000.0
2008-08-07 02:26:00,1.94895,1.94895,1.94885,1.9489,12800000.0
2008-08-07 02:27:00,1.94885,1.9489,1.94875,1.94875,86600000.0
2008-08-07 02:28:00,1.94875,1.9488,1.94825,1.94825,145500000.0
2008-08-07 02:29:00,1.94825,1.94825,1.94825,1.94825,48700000.0
2008-08-07 02:30:00,1.94825,1.94825,1.94805,1.9481,52000000.0
2008-08-07 02:31:00,1.9481,1.9482,1.948,1.948,31200000.0
2008-08-07 02:32:00,1.9481,1.94855,1.9481,1.94855,119200000.0
2008-08-07 02:33:00,1.94845,1.9488,1.94845,1.9488,88100000.0
2008-08-07 02:34:00,1.9488,1.9488,1.9487,1.9487,21600000.0
2008-08-07 02:35:00,1.9487,1.94875,1.9487,1.9487,92200000.0
2008-08-07 02:36:00,1.9487,1.9489,1.9487,1.9489,106400000.0
2008-08-07 02:37:00,1.9489,1.949,1.9489,1.949,64300000.0
2008-08-07 02:38:00,1.949,1.949,1.9489,1.9489,71300000.0
2008-08-07 02:39:00,1.9489,1.949,1.9489,1.949,53900000.0
2008-08-07 02:40:00,1.949,1.949,1.949,1.949,4000000.0
2008-08-07 02:41:00,1.949,1.9491,1.949,1.949,73700000.0
2008-08-07 02:42:00,1.949,1.949,1.949,1.949,48400000.0
2008-08-07 02:43:00,1.949,1.94915,1.949,1.949,101500000.0
2008-08-07 02:44:00,1.94905,1.94905,1.94905,1.94905,1000000.0
2008-08-07 02:45:00,1.94896,1.94919,1.94891,1.94892,164200000.0
2008-08-07 02:46:00,1.94888,1.9491,1.94886,1.94888,40000000.0
2008-08-07 02:47:00,1.949,1.9491,1.949,1.9491,24800000.0
2008-08-07 02:48:00,1.9491,1.94915,1.94905,1.9491,69800001.0
2008-08-07 02:49:00,1.9491,1.9491,1.94905,1.94905,2000000.0
2008-08-07 02:50:00,1.94905,1.9491,1.94905,1.9491,11000000.0
2008-08-07 02:51:00,1.9491,1.9491,1.9491,1.9491,13800000.0
2008-08-07 02:52:00,1.9491,1.9492,1.9491,1.9491,72800000.0
2008-08-07 02:53:00,1.9491,1.9492,1.9491,1.9492,115200000.0
2008-08-07 02:54:00,1.9492,1.9495,1.9491,1.9494,577200001.0
2008-08-07 02:55:00,1.9494,1.9494,1.9492,1.9493,92000000.0
2008-08-07 02:56:00,1.9493,1.9494,1.9493,1.9494,83500000.0
2008-08-07 02:57:00,1.9494,1.94945,1.9494,1.9494,40800000.0
2008-08-07 02:58:00,1.9494,1.9494,1.94905,1.94905,209800001.0
2008-08-07 02:59:00,1.94905,1.94915,1.9488,1.94885,114800000.0
2008-08-07 03:00:00,1.94885,1.9489,1.9487,1.9487,114400000.0
2008-08-07 03:01:00,1.9487,1.9488,1.9485,1.9485,119800000.0
2008-08-07 03:02:00,1.9485,1.9487,1.9485,1.9486,191200000.0
2008-08-07 03:03:00,1.9486,1.9486,1.94815,1.9482,144000000.0
2008-08-07 03:04:00,1.9482,1.9482,1.9481,1.9482,11000000.0
2008-08-07 03:05:00,1.9482,1.9482,1.9481,1.9481,16900000.0
2008-08-07 03:06:00,1.9481,1.9482,1.9481,1.9481,7000000.0
2008-08-07 03:07:00,1.94805,1.9481,1.9478,1.948,87800000.0
2008-08-07 03:08:00,1.9479,1.948,1.9479,1.948,23300000.0
2008-08-07 03:09:00,1.948,1.948,1.948,1.948,6400000.0
2008-08-07 03:10:00,1.948,1.9481,1.948,1.948,102100000.0
2008-08-07 03:11:00,1.948,1.9481,1.948,1.9481,58700000.0
2008-08-07 03:12:00,1.948,1.9481,1.9479,1.948,116000000.0
2008-08-07 03:13:00,1.948,1.948,1.948,1.948,21400000.0
2008-08-07 03:14:00,1.948,1.948,1.948,1.948,29100000.0
2008-08-07 03:15:00,1.94795,1.94795,1.9478,1.9479,57700000.0
2008-08-07 03:16:00,1.9479,1.94795,1.9479,1.94795,107500000.0
2008-08-07 03:17:00,1.9479,1.94795,1.9479,1.9479,46700000.0
2008-08-07 03:18:00,1.9479,1.9479,1.9479,1.9479,97200000.0
2008-08-07 03:19:00,1.9479,1.9479,1.94785,1.94785,23100000.0
2008-08-07 03:20:00,1.9478,1.9478,1.9478,1.9478,39600000.0
2008-08-07 03:21:00,1.9478,1.94785,1.9477,1.94775,34200000.0
2008-08-07 03:22:00,1.9478,1.9478,1.9477,1.9477,15000000.0
2008-08-07 03:23:00,1.9477,1.9477,1.94765,1.94765,198500000.0
2008-08-07 03:24:00,1.94765,1.9477,1.9476,1.9476,194900000.0
2008-08-07 03:25:00,1.9476,1.9476,1.9475,1.94755,173700001.0
2008-08-07 03:26:00,1.94755,1.9476,1.94755,1.9476,21300000.0
2008-08-07 03:27:00,1.9476,1.9476,1.9476,1.9476,11400000.0
2008-08-07 03:28:00,1.9476,1.9476,1.9476,1.9476,14200000.0
2008-08-07 03:29:00,1.9476,1.9476,1.9474,1.9474,149700000.0
2008-08-07 03:30:00,1.9474,1.9483,1.9474,1.94815,166900000.0
2008-08-07 03:31:00,1.94815,1.9482,1.9481,1.9482,27600000.0
2008-08-07 03:32:00,1.94825,1.94835,1.9481,1.94825,161100000.0
2008-08-07 03:33:00,1.94825,1.9487,1.9482,1.9485,123700000.0
2008-08-07 03:34:00,1.94855,1.9486,1.94855,1.9486,5800000.0
2008-08-07 03:35:00,1.9486,1.9486,1.9486,1.9486,30900000.0
2008-08-07 03:36:00,1.9486,1.9486,1.9486,1.9486,25400000.0
2008-08-07 03:37:00,1.9486,1.9487,1.9486,1.9486,318800000.0
2008-08-07 03:38:00,1.9486,1.9486,1.9486,1.9486,27500000.0
2008-08-07 03:39:00,1.9486,1.9486,1.94845,1.94845,52500000.0
2008-08-07 03:40:00,1.94845,1.94845,1.9482,1.9482,31800000.0
2008-08-07 03:41:00,1.9482,1.94825,1.94815,1.94825,56900000.0
2008-08-07 03:42:00,1.9483,1.9485,1.9483,1.9485,38500000.0
2008-08-07 03:43:00,1.9485,1.9485,1.9483,1.9483,37600000.0
2008-08-07 03:44:00,1.9483,1.9484,1.9483,1.9483,88600000.0
2008-08-07 03:45:00,1.9484,1.9485,1.9483,1.9485,129300000.0
2008-08-07 03:46:00,1.9486,1.9486,1.9486,1.9486,18700000.0
2008-08-07 03:47:00,1.9486,1.9486,1.9484,1.9485,43300000.0
2008-08-07 03:48:00,1.9485,1.9485,1.9485,1.9485,13100000.0
2008-08-07 03:49:00,1.9485,1.9485,1.9483,1.9485,57400000.0
2008-08-07 03:50:00,1.9485,1.9485,1.9483,1.9483,48300000.0
2008-08-07 03:51:00,1.9483,1.9484,1.94825,1.9483,63100000.0
2008-08-07 03:52:00,1.9483,1.9484,1.9481,1.94815,98900000.0
2008-08-07 03:53:00,1.94815,1.94815,1.94815,1.94815,1000000.0
2008-08-07 03:54:00,1.94815,1.94815,1.9481,1.9481,27300001.0
2008-08-07 03:55:00,1.9481,1.94815,1.9481,1.94815,15900000.0
2008-08-07 03:56:00,1.94815,1.9482,1.94815,1.9482,8400000.0
2008-08-07 03:57:00,1.9482,1.9483,1.9481,1.9483,83200000.0
2008-08-07 03:58:00,1.9484,1.9484,1.9483,1.9484,57300000.0
2008-08-07 03:59:00,1.9484,1.9486,1.9484,1.9485,24300000.0
2008-08-07 04:00:00,1.9486,1.9486,1.9485,1.9486,3600000.0
2008-08-07 04:01:00,1.9485,1.9486,1.9485,1.9486,8200000.0
2008-08-07 04:02:00,1.9486,1.9487,1.9486,1.9487,64400000.0
2008-08-07 04:03:00,1.9487,1.9487,1.9487,1.9487,19900000.0
2008-08-07 04:04:00,1.94835,1.94852,1.94823,1.94852,35200000.0
2008-08-07 04:05:00,1.9487,1.9487,1.9485,1.9486,19700000.0
2008-08-07 04:06:00,1.9486,1.9486,1.9486,1.9486,7000000.0
2008-08-07 04:07:00,1.9486,1.9486,1.94855,1.9486,21600000.0
2008-08-07 04:08:00,1.9486,1.9486,1.9485,1.9485,37800000.0
2008-08-07 04:09:00,1.9485,1.9485,1.9485,1.9485,12400000.0
2008-08-07 04:10:00,1.9485,1.9486,1.9484,1.9486,123200000.0
2008-08-07 04:11:00,1.9486,1.9486,1.9485,1.9485,6600000.0
2008-08-07 04:12:00,1.9485,1.94855,1.94845,1.9485,170999999.0
2008-08-07 04:13:00,1.9485,1.94855,1.9484,1.9484,152799997.0
2008-08-07 04:14:00,1.9485,1.9485,1.94815,1.94825,175300000.0
2008-08-07 04:15:00,1.94825,1.9483,1.9482,1.94825,103100000.0
2008-08-07 04:16:00,1.94825,1.9486,1.94825,1.9486,139400000.0
2008-08-07 04:17:00,1.9486,1.9486,1.9485,1.94855,313200001.0
2008-08-07 04:18:00,1.9485,1.9487,1.9485,1.94855,420299996.0
2008-08-07 04:19:00,1.94855,1.94865,1.9485,1.94865,251400003.0
2008-08-07 04:20:00,1.9487,1.9487,1.9486,1.9486,54700000.0
2008-08-07 04:21:00,1.94865,1.94875,1.94865,1.9487,46400000.0
2008-08-07 04:22:00,1.9487,1.9488,1.9486,1.9488,107400000.0
2008-08-07 04:23:00,1.9488,1.9488,1.9487,1.9488,15200000.0
2008-08-07 04:24:00,1.94875,1.94875,1.9487,1.9487,35600000.0
2008-08-07 04:25:00,1.94875,1.9488,1.9487,1.9488,85000000.0
2008-08-07 04:26:00,1.9488,1.94925,1.9488,1.94915,113400000.0
2008-08-07 04:27:00,1.9491,1.9493,1.9491,1.9493,18300000.0
2008-08-07 04:28:00,1.9493,1.9493,1.9491,1.94925,50900000.0
2008-08-07 04:29:00,1.9493,1.9493,1.94925,1.9493,5000000.0
2008-08-07 04:30:00,1.9493,1.9493,1.9492,1.9492,13900000.0
2008-08-07 04:31:00,1.94902,1.94924,1.94893,1.94924,7600000.0
2008-08-07 04:32:00,1.9492,1.9492,1.9492,1.9492,24600000.0
2008-08-07 04:33:00,1.9492,1.9492,1.9492,1.9492,19300000.0
2008-08-07 04:34:00,1.9492,1.9492,1.9491,1.9491,72600000.0
2008-08-07 04:35:00,1.9491,1.9491,1.9489,1.949,98200000.0
2008-08-07 04:36:00,1.949,1.949,1.949,1.949,14000000.0
2008-08-07 04:37:00,1.949,1.94905,1.949,1.949,34000000.0
2008-08-07 04:38:00,1.949,1.949,1.949,1.949,1300000.0
2008-08-07 04:39:00,1.949,1.9492,1.949,1.949,133300000.0
2008-08-07 04:40:00,1.94905,1.9491,1.9486,1.9486,139500000.0
2008-08-07 04:41:00,1.9486,1.9487,1.9486,1.9487,111000000.0
2008-08-07 04:42:00,1.94875,1.9488,1.94875,1.9488,15500000.0
2008-08-07 04:43:00,1.9488,1.9492,1.9488,1.949,57300000.0
2008-08-07 04:44:00,1.949,1.9491,1.949,1.9491,11700000.0
2008-08-07 04:45:00,1.9491,1.9491,1.949,1.949,25400000.0
2008-08-07 04:46:00,1.949,1.949,1.9489,1.9489,15600000.0
2008-08-07 04:47:00,1.9489,1.949,1.9489,1.949,9200000.0
2008-08-07 04:48:00,1.949,1.949,1.949,1.949,1000000.0
2008-08-07 04:49:00,1.949,1.94905,1.949,1.94905,48300000.0
2008-08-07 04:50:00,1.94905,1.94905,1.94905,1.94905,2000000.0
2008-08-07 04:51:00,1.94905,1.94905,1.9489,1.9489,31300000.0
2008-08-07 04:52:00,1.9489,1.9489,1.9489,1.9489,15300000.0
2008-08-07 04:53:00,1.9489,1.949,1.9489,1.949,30000000.0
2008-08-07 04:54:00,1.949,1.949,1.949,1.949,6400000.0
2008-08-07 04:55:00,1.949,1.949,1.94885,1.94885,46000000.0
2008-08-07 04:56:00,1.9488,1.94885,1.94875,1.94875,31300000.0
2008-08-07 04:57:00,1.94875,1.94875,1.94875,1.94875,2000000.0
2008-08-07 04:58:00,1.94875,1.9488,1.9487,1.94875,44200001.0
2008-08-07 04:59:00,1.94875,1.94875,1.94875,1.94875,8000000.0
2008-08-07 05:00:00,1.9487,1.9487,1.9479,1.9482,157000000.0
2008-08-07 05:01:00,1.9482,1.9483,1.948,1.948,187800000.0
2008-08-07 05:02:00,1.948,1.9483,1.948,1.948,89500000.0
2008-08-07 05:03:00,1.948,1.9482,1.948,1.948,79400000.0
2008-08-07 05:04:00,1.9478,1.94801,1.94761,1.94801,8700000.0
2008-08-07 05:05:00,1.94805,1.9482,1.9478,1.948,211900000.0
2008-08-07 05:06:00,1.948,1.9481,1.948,1.9481,30000000.0
2008-08-07 05:07:00,1.94805,1.94805,1.948,1.948,18300000.0
2008-08-07 05:08:00,1.948,1.948,1.9479,1.948,102500000.0
2008-08-07 05:09:00,1.948,1.94805,1.94783,1.94804,27600000.0
2008-08-07 05:10:00,1.94787,1.94804,1.94787,1.94793,54500000.0
2008-08-07 05:11:00,1.948,1.9482,1.948,1.9482,65500000.0
2008-08-07 05:12:00,1.9482,1.9482,1.9481,1.9481,15600000.0
2008-08-07 05:13:00,1.9481,1.9482,1.9481,1.9482,37700000.0
2008-08-07 05:14:00,1.9482,1.9482,1.9482,1.9482,33000000.0
2008-08-07 05:15:00,1.9482,1.9482,1.9482,1.9482,17500000.0
2008-08-07 05:16:00,1.94825,1.9483,1.94825,1.9483,14600000.0
2008-08-07 05:17:00,1.94835,1.9485,1.94835,1.9484,90100000.0
2008-08-07 05:18:00,1.94845,1.9485,1.94845,1.9485,4200000.0
2008-08-07 05:19:00,1.9485,1.9485,1.94845,1.9485,31600000.0
2008-08-07 05:20:00,1.9485,1.9485,1.9484,1.9484,38000000.0
2008-08-07 05:21:00,1.9484,1.9484,1.9483,1.9483,29500000.0
2008-08-07 05:22:00,1.94825,1.9484,1.94825,1.9484,50200000.0
2008-08-07 05:23:00,1.9484,1.9485,1.9484,1.9484,183700000.0
2008-08-07 05:24:00,1.9484,1.9484,1.9484,1.9484,47300000.0
2008-08-07 05:25:00,1.9484,1.9486,1.9484,1.9486,11300000.0
2008-08-07 05:26:00,1.9486,1.9486,1.94845,1.94845,4000000.0
2008-08-07 05:27:00,1.94845,1.94845,1.94845,1.94845,3100000.0
2008-08-07 05:28:00,1.9485,1.94855,1.9485,1.9485,67100000.0
2008-08-07 05:29:00,1.9485,1.9485,1.9485,1.9485,62700000.0
2008-08-07 05:30:00,1.9485,1.9485,1.9485,1.9485,12800000.0
2008-08-07 05:31:00,1.9485,1.9485,1.9484,1.9484,59200000.0
2008-08-07 05:32:00,1.9484,1.9484,1.9484,1.9484,13500000.0
2008-08-07 05:33:00,1.9484,1.9484,1.9484,1.9484,13500000.0
2008-08-07 05:34:00,1.9484,1.9484,1.9484,1.9484,108000000.0
2008-08-07 05:35:00,1.9484,1.9485,1.9484,1.9484,168500000.0
2008-08-07 05:36:00,1.9484,1.9485,1.94825,1.94835,131100000.0
2008-08-07 05:37:00,1.9484,1.94845,1.94835,1.94835,52200000.0
2008-08-07 05:38:00,1.94835,1.9484,1.94835,1.9484,20200000.0
2008-08-07 05:39:00,1.9483,1.94835,1.94825,1.9483,65200000.0
2008-08-07 05:40:00,1.9483,1.9484,1.94825,1.9483,96400000.0
2008-08-07 05:41:00,1.9483,1.9483,1.94825,1.9483,29000000.0
2008-08-07 05:42:00,1.9482,1.9482,1.9481,1.94815,73200000.0
2008-08-07 05:43:00,1.94815,1.94815,1.9481,1.94815,23300000.0
2008-08-07 05:44:00,1.94815,1.9482,1.948,1.9481,23700000.0
2008-08-07 05:45:00,1.9481,1.9481,1.94805,1.94805,8000000.0
2008-08-07 05:46:00,1.94805,1.9482,1.94805,1.9481,40800000.0
2008-08-07 05:47:00,1.9481,1.9481,1.94795,1.948,28000000.0
2008-08-07 05:48:00,1.94805,1.94805,1.948,1.94805,32900000.0
2008-08-07 05:49:00,1.94805,1.94805,1.94805,1.94805,26600000.0
2008-08-07 05:50:00,1.94805,1.9483,1.94795,1.9481,88200000.0
2008-08-07 05:51:00,1.9481,1.9481,1.9479,1.9479,181100000.0
2008-08-07 05:52:00,1.9479,1.94795,1.9478,1.9479,121100000.0
2008-08-07 05:53:00,1.9479,1.9479,1.9479,1.9479,9000000.0
2008-08-07 05:54:00,1.9479,1.9479,1.9478,1.9478,12700000.0
2008-08-07 05:55:00,1.9478,1.9479,1.9477,1.9477,50100000.0
2008-08-07 05:56:00,1.94765,1.9478,1.94765,1.9477,64500000.0
2008-08-07 05:57:00,1.9477,1.9478,1.9477,1.9478,50800000.0
2008-08-07 05:58:00,1.9478,1.9479,1.9477,1.9477,270300000.0
2008-08-07 05:59:00,1.9477,1.9479,1.9477,1.94775,163000000.0
2008-08-07 06:00:00,1.9478,1.9478,1.9478,1.9478,1000000.0
2008-08-07 06:01:00,1.9478,1.9478,1.9477,1.9477,27400000.0
2008-08-07 06:02:00,1.9477,1.9477,1.9477,1.9477,37000000.0
2008-08-07 06:03:00,1.9477,1.9477,1.9477,1.9477,72200000.0
2008-08-07 06:04:00,1.9477,1.9477,1.9475,1.94755,94900000.0
2008-08-07 06:05:00,1.94755,1.9476,1.9475,1.94755,67800000.0
2008-08-07 06:06:00,1.94755,1.94755,1.94755,1.94755,8000000.0
2008-08-07 06:07:00,1.94755,1.9476,1.94745,1.94745,17400000.0
2008-08-07 06:08:00,1.94745,1.94745,1.94745,1.94745,1000000.0
2008-08-07 06:09:00,1.94745,1.94745,1.94745,1.94745,2000000.0
2008-08-07 06:10:00,1.94745,1.94745,1.94745,1.94745,3000000.0
2008-08-07 06:11:00,1.94718,1.94743,1.94699,1.9472,89600000.0
2008-08-07 06:12:00,1.94745,1.94745,1.94745,1.94745,6000000.0
2008-08-07 06:13:00,1.94745,1.9475,1.9472,1.9472,123100000.0
2008-08-07 06:14:00,1.9473,1.9473,1.9473,1.9473,5600000.0
2008-08-07 06:15:00,1.9473,1.9473,1.9473,1.9473,7800000.0
2008-08-07 06:16:00,1.9473,1.9473,1.9473,1.9473,5200000.0
2008-08-07 06:17:00,1.94735,1.94755,1.9473,1.94755,35100000.0
2008-08-07 06:18:00,1.94755,1.94765,1.9474,1.9474,109000001.0
2008-08-07 06:19:00,1.9474,1.94755,1.94735,1.94755,45800000.0
2008-08-07 06:20:00,1.94745,1.9478,1.94745,1.9477,33200000.0
2008-08-07 06:21:00,1.9477,1.9477,1.94735,1.9476,31700000.0
2008-08-07 06:22:00,1.9477,1.9477,1.9474,1.9474,82100001.0
2008-08-07 06:23:00,1.9474,1.94765,1.9474,1.94765,54600000.0
2008-08-07 06:24:00,1.94765,1.94765,1.9476,1.94765,13200000.0
2008-08-07 06:25:00,1.94765,1.9478,1.9476,1.9476,115000000.0
2008-08-07 06:26:00,1.9477,1.9477,1.94765,1.9477,9600000.0
2008-08-07 06:27:00,1.9477,1.9478,1.9477,1.9477,337500000.0
2008-08-07 06:28:00,1.9477,1.9479,1.9477,1.9479,293299999.0
2008-08-07 06:29:00,1.94795,1.948,1.9478,1.948,155000000.0
2008-08-07 06:30:00,1.94795,1.94805,1.9478,1.9479,175700000.0
2008-08-07 06:31:00,1.9479,1.9479,1.94765,1.9477,31900000.0
2008-08-07 06:32:00,1.94775,1.94775,1.9477,1.9477,8300000.0
2008-08-07 06:33:00,1.9477,1.9477,1.94765,1.94765,12000000.0
2008-08-07 06:34:00,1.94765,1.94765,1.9476,1.94765,52100000.0
2008-08-07 06:35:00,1.9476,1.9476,1.94755,1.94755,99100000.0
2008-08-07 06:36:00,1.9476,1.9477,1.9475,1.94765,185500000.0
2008-08-07 06:37:00,1.94765,1.94765,1.9476,1.9476,115800000.0
2008-08-07 06:38:00,1.9476,1.9476,1.9475,1.9475,62500000.0
2008-08-07 06:39:00,1.9475,1.9475,1.9474,1.94745,128200000.0
2008-08-07 06:40:00,1.94745,1.94765,1.9474,1.9476,205599999.0
2008-08-07 06:41:00,1.94765,1.9477,1.9476,1.9477,13400000.0
2008-08-07 06:42:00,1.9477,1.9477,1.9476,1.9477,21000000.0
2008-08-07 06:43:00,1.94765,1.9477,1.94765,1.9477,12400000.0
2008-08-07 06:44:00,1.9477,1.9478,1.9476,1.9478,32800000.0
2008-08-07 06:45:00,1.9478,1.9478,1.94775,1.94775,4000000.0
2008-08-07 06:46:00,1.9477,1.9477,1.9477,1.9477,64100000.0
2008-08-07 06:47:00,1.9477,1.9479,1.9477,1.9479,112300000.0
2008-08-07 06:48:00,1.94795,1.9483,1.94795,1.9483,72000000.0
2008-08-07 06:49:00,1.9483,1.9484,1.94825,1.9484,147400000.0
2008-08-07 06:50:00,1.9484,1.9484,1.9483,1.9483,130600000.0
2008-08-07 06:51:00,1.9483,1.9484,1.94825,1.9483,65800000.0
2008-08-07 06:52:00,1.9483,1.94835,1.9483,1.9483,43300000.0
2008-08-07 06:53:00,1.9483,1.94835,1.9483,1.9483,88900000.0
2008-08-07 06:54:00,1.9483,1.94855,1.9483,1.9485,128900001.0
2008-08-07 06:55:00,1.9485,1.94895,1.9485,1.94895,95700000.0
2008-08-07 06:56:00,1.949,1.949,1.9488,1.9489,34300000.0
2008-08-07 06:57:00,1.9489,1.949,1.9488,1.9489,44000000.0
2008-08-07 06:58:00,1.9489,1.9493,1.9489,1.9491,97100000.0
2008-08-07 06:59:00,1.94915,1.94915,1.94895,1.94895,69100000.0
2008-08-07 07:00:00,1.9489,1.94905,1.9488,1.94905,62900000.0
2008-08-07 07:01:00,1.949,1.949,1.94895,1.94895,5000000.0
2008-08-07 07:02:00,1.94895,1.94895,1.9483,1.9483,289900000.0
2008-08-07 07:03:00,1.9483,1.94855,1.9483,1.94845,40400000.0
2008-08-07 07:04:00,1.94845,1.94845,1.94805,1.94805,81800000.0
2008-08-07 07:05:00,1.94805,1.9482,1.9478,1.948,197200000.0
2008-08-07 07:06:00,1.948,1.94805,1.9479,1.9479,102500000.0
2008-08-07 07:07:00,1.94795,1.94795,1.94795,1.94795,79100000.0
2008-08-07 07:08:00,1.94795,1.948,1.94795,1.948,51300000.0
2008-08-07 07:09:00,1.94795,1.948,1.94795,1.94795,47100000.0
2008-08-07 07:10:00,1.94795,1.94795,1.9479,1.9479,38300000.0
2008-08-07 07:11:00,1.9479,1.948,1.9479,1.948,12200000.0
2008-08-07 07:12:00,1.948,1.94825,1.9479,1.948,148400001.0
2008-08-07 07:13:00,1.948,1.948,1.948,1.948,125200000.0
2008-08-07 07:14:00,1.948,1.948,1.948,1.948,26700000.0
2008-08-07 07:15:00,1.948,1.948,1.948,1.948,83200000.0
2008-08-07 07:16:00,1.948,1.948,1.948,1.948,160000000.0
2008-08-07 07:17:00,1.948,1.948,1.94795,1.94795,129400000.0
2008-08-07 07:18:00,1.94795,1.94795,1.94795,1.94795,1000000.0
2008-08-07 07:19:00,1.94795,1.94795,1.94795,1.94795,1000000.0
2008-08-07 07:20:00,1.9479,1.948,1.9479,1.94795,42400000.0
2008-08-07 07:21:00,1.94762,1.94792,1.94762,1.94792,238600000.0
2008-08-07 07:22:00,1.9479,1.94795,1.9477,1.9477,24200000.0
2008-08-07 07:23:00,1.9477,1.94775,1.9476,1.9476,26600000.0
2008-08-07 07:24:00,1.9476,1.9476,1.9475,1.94755,87900000.0
2008-08-07 07:25:00,1.94755,1.9477,1.94745,1.9475,180400001.0
2008-08-07 07:26:00,1.94755,1.9476,1.9475,1.9476,24400000.0
2008-08-07 07:27:00,1.9475,1.9475,1.9475,1.9475,5800000.0
2008-08-07 07:28:00,1.9475,1.9476,1.9475,1.94755,8500000.0
2008-08-07 07:29:00,1.9475,1.9475,1.9475,1.9475,11700000.0
2008-08-07 07:30:00,1.9475,1.9475,1.9475,1.9475,2100000.0
2008-08-07 07:31:00,1.9475,1.9475,1.9475,1.9475,2100000.0
2008-08-07 07:32:00,1.94745,1.9475,1.9474,1.9475,29700000.0
2008-08-07 07:33:00,1.94745,1.94745,1.94745,1.94745,1000000.0
2008-08-07 07:34:00,1.94704,1.94748,1.94704,1.94722,486200001.0
2008-08-07 07:35:00,1.94713,1.94749,1.94709,1.94722,381200000.0
2008-08-07 07:36:00,1.94745,1.94745,1.9474,1.94745,26500000.0
2008-08-07 07:37:00,1.9475,1.9475,1.94745,1.94745,6100000.0
2008-08-07 07:38:00,1.94745,1.9477,1.94745,1.9477,103400000.0
2008-08-07 07:39:00,1.9477,1.94825,1.9477,1.9482,326300000.0
2008-08-07 07:40:00,1.9481,1.9487,1.9481,1.9484,181500000.0
2008-08-07 07:41:00,1.9484,1.9485,1.9484,1.9484,34900000.0
2008-08-07 07:42:00,1.9484,1.9485,1.9484,1.9484,106300000.0
2008-08-07 07:43:00,1.9484,1.9484,1.9477,1.9478,310200000.0
2008-08-07 07:44:00,1.9478,1.94785,1.9477,1.94785,104600000.0
2008-08-07 07:45:00,1.94785,1.9479,1.94785,1.9479,40700000.0
2008-08-07 07:46:00,1.9479,1.94815,1.9479,1.94815,82800000.0
2008-08-07 07:47:00,1.94825,1.9485,1.9482,1.9485,109500000.0
2008-08-07 07:48:00,1.9485,1.9485,1.94805,1.94815,369300000.0
2008-08-07 07:49:00,1.94815,1.94815,1.94775,1.9478,541900000.0
2008-08-07 07:50:00,1.94775,1.9478,1.94775,1.9478,34500000.0
2008-08-07 07:51:00,1.9478,1.948,1.9477,1.9479,136700000.0
2008-08-07 07:52:00,1.9479,1.948,1.94755,1.94755,150500000.0
2008-08-07 07:53:00,1.94755,1.94765,1.9475,1.94765,232800000.0
2008-08-07 07:54:00,1.94765,1.9477,1.94755,1.9476,95300000.0
2008-08-07 07:55:00,1.94775,1.94785,1.94765,1.9477,208900000.0
2008-08-07 07:56:00,1.9477,1.94785,1.9477,1.9478,336800000.0
2008-08-07 07:57:00,1.9479,1.9479,1.94775,1.9478,178400000.0
2008-08-07 07:58:00,1.9478,1.948,1.9478,1.9479,316999999.0
2008-08-07 07:59:00,1.9479,1.94865,1.9479,1.9484,310300000.0
2008-08-07 08:00:00,1.9484,1.9487,1.94825,1.9483,258400001.0
2008-08-07 08:01:00,1.9483,1.9484,1.94815,1.9483,219800000.0
2008-08-07 08:02:00,1.9483,1.9483,1.9478,1.94785,165100000.0
2008-08-07 08:03:00,1.9479,1.9481,1.9479,1.9479,108600000.0
2008-08-07 08:04:00,1.9479,1.9482,1.9479,1.94795,103000000.0
2008-08-07 08:05:00,1.94795,1.9488,1.9479,1.94865,404300001.0
2008-08-07 08:06:00,1.9486,1.94865,1.9483,1.9484,115200000.0
2008-08-07 08:07:00,1.9484,1.9484,1.9481,1.9482,171200000.0
2008-08-07 08:08:00,1.9482,1.9482,1.94775,1.948,146900000.0
2008-08-07 08:09:00,1.9479,1.948,1.9476,1.9476,101400000.0
2008-08-07 08:10:00,1.9476,1.9479,1.9474,1.9478,128668755.0
2008-08-07 08:11:00,1.9478,1.94785,1.94765,1.9477,118200000.0
2008-08-07 08:12:00,1.94765,1.9484,1.94745,1.9484,165000000.0
2008-08-07 08:13:00,1.9484,1.9485,1.9481,1.9482,224200000.0
2008-08-07 08:14:00,1.94825,1.9486,1.9482,1.9486,244000000.0
2008-08-07 08:15:00,1.9486,1.9488,1.9484,1.9488,172600000.0
2008-08-07 08:16:00,1.9488,1.9491,1.94875,1.94895,215700001.0
2008-08-07 08:17:00,1.94895,1.9491,1.9484,1.9485,181100000.0
2008-08-07 08:18:00,1.9485,1.9486,1.9485,1.9485,177700000.0
2008-08-07 08:19:00,1.9485,1.949,1.9485,1.94895,214200000.0
2008-08-07 08:20:00,1.94895,1.9495,1.94895,1.9495,314400001.0
2008-08-07 08:21:00,1.9495,1.9495,1.9487,1.9487,378200000.0
2008-08-07 08:22:00,1.9487,1.94885,1.9486,1.9487,247500000.0
2008-08-07 08:23:00,1.94875,1.9493,1.9487,1.94925,237300000.0
2008-08-07 08:24:00,1.94925,1.95015,1.94925,1.95005,430500001.0
2008-08-07 08:25:00,1.9501,1.9507,1.95005,1.95035,373400000.0
2008-08-07 08:26:00,1.9504,1.95065,1.95035,1.9506,747600003.0
2008-08-07 08:27:00,1.9506,1.9516,1.9506,1.951,492600000.0
2008-08-07 08:28:00,1.951,1.951,1.9506,1.95075,356700000.0
2008-08-07 08:29:00,1.9508,1.9515,1.9505,1.95065,559000002.0
2008-08-07 08:30:00,1.95065,1.951,1.9506,1.9509,420900000.0
2008-08-07 08:31:00,1.95095,1.951,1.9508,1.9508,399399999.0
2008-08-07 08:32:00,1.95075,1.9508,1.9505,1.95065,283100000.0
2008-08-07 08:33:00,1.95065,1.95075,1.9505,1.9505,76900000.0
2008-08-07 08:34:00,1.9505,1.95115,1.9505,1.951,112100000.0
2008-08-07 08:35:00,1.95095,1.951,1.9506,1.95065,165900000.0
2008-08-07 08:36:00,1.95075,1.9508,1.9504,1.95055,105000000.0
2008-08-07 08:37:00,1.9505,1.9506,1.9504,1.95045,91400000.0
2008-08-07 08:38:00,1.95045,1.95045,1.95,1.9503,160000000.0
2008-08-07 08:39:00,1.95035,1.95035,1.95005,1.9501,290800000.0
2008-08-07 08:40:00,1.9501,1.95035,1.95,1.9501,305100000.0
2008-08-07 08:41:00,1.95015,1.95035,1.95005,1.9501,121000000.0
2008-08-07 08:42:00,1.95005,1.9502,1.94965,1.94975,133400000.0
2008-08-07 08:43:00,1.9497,1.95025,1.9497,1.95,199400000.0
2008-08-07 08:44:00,1.95,1.9502,1.94995,1.9501,121700000.0
2008-08-07 08:45:00,1.9501,1.9503,1.9501,1.95025,54200000.0
2008-08-07 08:46:00,1.95025,1.9504,1.95025,1.95035,46000000.0
2008-08-07 08:47:00,1.9504,1.95055,1.95035,1.95035,56300000.0
2008-08-07 08:48:00,1.95035,1.95075,1.95035,1.95045,132600000.0
2008-08-07 08:49:00,1.95045,1.9508,1.95045,1.9507,71700000.0
2008-08-07 08:50:00,1.9508,1.9508,1.9505,1.95075,76100000.0
2008-08-07 08:51:00,1.95075,1.951,1.95075,1.9509,48500000.0
2008-08-07 08:52:00,1.9509,1.9513,1.9509,1.9511,106200000.0
2008-08-07 08:53:00,1.9512,1.9514,1.9509,1.95125,195900000.0
2008-08-07 08:54:00,1.9513,1.9513,1.95065,1.95065,178700000.0
2008-08-07 08:55:00,1.95065,1.9508,1.9505,1.95055,130100000.0
2008-08-07 08:56:00,1.95055,1.9508,1.95025,1.9503,119300000.0
2008-08-07 08:57:00,1.9503,1.9503,1.9501,1.9502,45100000.0
2008-08-07 08:58:00,1.9502,1.9503,1.94985,1.9502,81100000.0
2008-08-07 08:59:00,1.9502,1.9503,1.9498,1.9498,125900000.0
2008-08-07 09:00:00,1.94975,1.95,1.9497,1.9498,122500000.0
2008-08-07 09:01:00,1.9498,1.9498,1.9493,1.94975,207800000.0
2008-08-07 09:02:00,1.94975,1.9499,1.94965,1.9497,98000000.0
2008-08-07 09:03:00,1.9497,1.94985,1.9497,1.9498,33500000.0
2008-08-07 09:04:00,1.9498,1.94985,1.94975,1.94975,30600000.0
2008-08-07 09:05:00,1.9498,1.95005,1.94975,1.94995,67500000.0
2008-08-07 09:06:00,1.9499,1.94995,1.9498,1.9498,90700000.0
2008-08-07 09:07:00,1.94985,1.9499,1.9498,1.9499,97900000.0
2008-08-07 09:08:00,1.94985,1.95,1.9497,1.95,67400000.0
2008-08-07 09:09:00,1.9499,1.95,1.9499,1.95,84600000.0
2008-08-07 09:10:00,1.95,1.9501,1.9499,1.95,136600000.0
2008-08-07 09:11:00,1.9501,1.9507,1.9501,1.9503,202700000.0
2008-08-07 09:12:00,1.95035,1.9504,1.95025,1.9503,138100000.0
2008-08-07 09:13:00,1.95025,1.95035,1.9502,1.9502,97900000.0
2008-08-07 09:14:00,1.95025,1.95025,1.95015,1.95025,42200000.0
2008-08-07 09:15:00,1.9503,1.9507,1.9503,1.9505,127000000.0
2008-08-07 09:16:00,1.9505,1.9507,1.9503,1.95045,302100000.0
2008-08-07 09:17:00,1.9505,1.9507,1.95035,1.95045,149200000.0
2008-08-07 09:18:00,1.95045,1.9506,1.9503,1.9503,188600000.0
2008-08-07 09:19:00,1.95035,1.95045,1.95035,1.9504,72900000.0
2008-08-07 09:20:00,1.9504,1.9504,1.95005,1.95025,206600000.0
2008-08-07 09:21:00,1.9502,1.95025,1.9501,1.95025,66000000.0
2008-08-07 09:22:00,1.9502,1.95025,1.9502,1.9502,25400000.0
2008-08-07 09:23:00,1.95025,1.9503,1.9502,1.9502,158500000.0
2008-08-07 09:24:00,1.9502,1.9503,1.9495,1.94955,270454000.0
2008-08-07 09:25:00,1.94955,1.9497,1.94935,1.94945,254400000.0
2008-08-07 09:26:00,1.9494,1.94945,1.94865,1.94875,383200000.0
2008-08-07 09:27:00,1.94875,1.9488,1.9486,1.9487,252000000.0
2008-08-07 09:28:00,1.9487,1.9488,1.94855,1.9486,178600000.0
2008-08-07 09:29:00,1.9486,1.9491,1.9486,1.94885,223300000.0
2008-08-07 09:30:00,1.94885,1.94885,1.9486,1.9487,133800000.0
2008-08-07 09:31:00,1.94875,1.9489,1.94865,1.9489,145400000.0
2008-08-07 09:32:00,1.9488,1.9491,1.94865,1.94865,396800000.0
2008-08-07 09:33:00,1.94865,1.9487,1.9485,1.9485,217100000.0
2008-08-07 09:34:00,1.9485,1.949,1.9485,1.9486,376300000.0
2008-08-07 09:35:00,1.94875,1.9489,1.94865,1.94865,290500000.0
2008-08-07 09:36:00,1.9487,1.9489,1.94855,1.94875,298600000.0
2008-08-07 09:37:00,1.94875,1.94895,1.94865,1.94895,262900001.0
2008-08-07 09:38:00,1.94895,1.9492,1.94895,1.9492,193500000.0
2008-08-07 09:39:00,1.9492,1.9493,1.9489,1.949,329500000.0
2008-08-07 09:40:00,1.949,1.94915,1.9489,1.949,144500000.0
2008-08-07 09:41:00,1.94905,1.9493,1.949,1.9492,195400000.0
2008-08-07 09:42:00,1.9492,1.9493,1.94915,1.9492,143200000.0
2008-08-07 09:43:00,1.9492,1.9498,1.9492,1.9497,346400000.0
2008-08-07 09:44:00,1.94975,1.94995,1.94965,1.94965,130200000.0
2008-08-07 09:45:00,1.94965,1.94965,1.9493,1.94945,303000000.0
2008-08-07 09:46:00,1.94945,1.94945,1.9491,1.9492,122400000.0
2008-08-07 09:47:00,1.9492,1.9496,1.9491,1.9496,138900000.0
2008-08-07 09:48:00,1.94955,1.9497,1.9495,1.94965,248600000.0
2008-08-07 09:49:00,1.94965,1.9498,1.94965,1.9497,208200000.0
2008-08-07 09:50:00,1.9497,1.94995,1.94965,1.94995,167400000.0
2008-08-07 09:51:00,1.94995,1.94995,1.94975,1.94995,461300000.0
2008-08-07 09:52:00,1.94995,1.94995,1.9495,1.9497,276300000.0
2008-08-07 09:53:00,1.9497,1.94975,1.9496,1.9497,139800000.0
2008-08-07 09:54:00,1.9497,1.95005,1.9497,1.95,224100000.0
2008-08-07 09:55:00,1.95,1.9502,1.95,1.9502,343000000.0
2008-08-07 09:56:00,1.9502,1.9505,1.9502,1.9503,231200000.0
2008-08-07 09:57:00,1.9503,1.95035,1.95025,1.9503,151300000.0
2008-08-07 09:58:00,1.9503,1.9503,1.94985,1.94995,140600000.0
2008-08-07 09:59:00,1.94995,1.95015,1.94995,1.95015,142800000.0
2008-08-07 10:00:00,1.9502,1.95025,1.94985,1.94995,268600000.0
2008-08-07 10:01:00,1.94995,1.9507,1.9499,1.95065,286100000.0
2008-08-07 10:02:00,1.95075,1.95085,1.95025,1.9506,473100000.0
2008-08-07 10:03:00,1.9506,1.9511,1.95055,1.95105,536800000.0
2008-08-07 10:04:00,1.951,1.9515,1.951,1.95135,642800000.0
2008-08-07 10:05:00,1.95135,1.9514,1.9512,1.9514,327200000.0
2008-08-07 10:06:00,1.9513,1.9513,1.95085,1.95095,231900000.0
2008-08-07 10:07:00,1.95095,1.95115,1.95085,1.95115,290700000.0
2008-08-07 10:08:00,1.95115,1.9514,1.9506,1.9507,421200000.0
2008-08-07 10:09:00,1.9507,1.9507,1.94955,1.94985,647400001.0
2008-08-07 10:10:00,1.94985,1.95085,1.94965,1.95015,465899999.0
2008-08-07 10:11:00,1.9502,1.95025,1.95,1.95015,234500000.0
2008-08-07 10:12:00,1.95015,1.9502,1.9501,1.95015,70800000.0
2008-08-07 10:13:00,1.95015,1.95055,1.95015,1.95055,111200000.0
2008-08-07 10:14:00,1.95055,1.95055,1.95025,1.9503,151900000.0
2008-08-07 10:15:00,1.9503,1.95035,1.95015,1.95025,160500000.0
2008-08-07 10:16:00,1.95025,1.9503,1.9497,1.9498,313400000.0
2008-08-07 10:17:00,1.9497,1.9498,1.94945,1.9497,184600000.0
2008-08-07 10:18:00,1.9497,1.9497,1.94935,1.9494,151800000.0
2008-08-07 10:19:00,1.94945,1.94995,1.94945,1.94965,235100000.0
2008-08-07 10:20:00,1.94965,1.94985,1.94965,1.94985,140400000.0
2008-08-07 10:21:00,1.9499,1.94995,1.94965,1.9497,87900000.0
2008-08-07 10:22:00,1.9496,1.94965,1.94955,1.94955,8600000.0
2008-08-07 10:23:00,1.94955,1.9498,1.9494,1.9498,185300000.0
2008-08-07 10:24:00,1.94975,1.9503,1.9495,1.94955,381900000.0
2008-08-07 10:25:00,1.94955,1.94975,1.94955,1.94955,165600000.0
2008-08-07 10:26:00,1.94955,1.94975,1.94945,1.9497,96300000.0
2008-08-07 10:27:00,1.9497,1.9498,1.94955,1.94965,130500000.0
2008-08-07 10:28:00,1.94965,1.94965,1.9495,1.9495,100900000.0
2008-08-07 10:29:00,1.9495,1.94965,1.9494,1.9494,94700000.0
2008-08-07 10:30:00,1.9495,1.94955,1.9495,1.9495,32600000.0
2008-08-07 10:31:00,1.94933,1.94951,1.94924,1.94935,261100000.0
2008-08-07 10:32:00,1.9495,1.9497,1.9494,1.94945,235400000.0
2008-08-07 10:33:00,1.94945,1.9496,1.94945,1.9495,92700000.0
2008-08-07 10:34:00,1.9495,1.9499,1.9495,1.94975,225100000.0
2008-08-07 10:35:00,1.9498,1.9498,1.9496,1.9497,120800000.0
2008-08-07 10:36:00,1.9497,1.9497,1.94935,1.9494,168700000.0
2008-08-07 10:37:00,1.9494,1.9494,1.94885,1.9489,267699999.0
2008-08-07 10:38:00,1.9489,1.9492,1.94885,1.94895,283599999.0
2008-08-07 10:39:00,1.949,1.9491,1.9488,1.94905,213600000.0
2008-08-07 10:40:00,1.94905,1.94945,1.94905,1.94935,220099999.0
2008-08-07 10:41:00,1.94945,1.94945,1.9492,1.9493,136600002.0
2008-08-07 10:42:00,1.9494,1.9494,1.9492,1.9492,63100000.0
2008-08-07 10:43:00,1.94925,1.94925,1.94875,1.94885,225900000.0
2008-08-07 10:44:00,1.94885,1.9489,1.9487,1.9488,88900000.0
2008-08-07 10:45:00,1.9488,1.94895,1.94875,1.94895,69800000.0
2008-08-07 10:46:00,1.94895,1.9492,1.94875,1.949,168700000.0
2008-08-07 10:47:00,1.9489,1.94915,1.9488,1.9491,120100000.0
2008-08-07 10:48:00,1.9491,1.9491,1.94895,1.94905,128200001.0
2008-08-07 10:49:00,1.94905,1.94945,1.94905,1.9494,212000000.0
2008-08-07 10:50:00,1.9494,1.9495,1.9493,1.94945,131500000.0
2008-08-07 10:51:00,1.9495,1.94965,1.94935,1.9495,232800000.0
2008-08-07 10:52:00,1.94945,1.9495,1.9492,1.94925,340600000.0
2008-08-07 10:53:00,1.94925,1.9496,1.9492,1.9496,101300000.0
2008-08-07 10:54:00,1.94955,1.95015,1.94955,1.95005,221500000.0
2008-08-07 10:55:00,1.95005,1.9502,1.94975,1.95,222000000.0
2008-08-07 10:56:00,1.95,1.95005,1.94985,1.9499,177000000.0
2008-08-07 10:57:00,1.9499,1.9499,1.94965,1.9497,139600000.0
2008-08-07 10:58:00,1.9497,1.94995,1.9497,1.94985,77100000.0
2008-08-07 10:59:00,1.94985,1.95025,1.94985,1.9502,234700000.0
2008-08-07 11:00:00,1.9503,1.9503,1.94995,1.94995,216400000.0
2008-08-07 11:01:00,1.94995,1.9502,1.9499,1.9501,175600000.0
2008-08-07 11:02:00,1.95,1.95005,1.9499,1.95,196700000.0
2008-08-07 11:03:00,1.95,1.9501,1.94985,1.9499,168300000.0
2008-08-07 11:04:00,1.9499,1.9504,1.9499,1.95035,231600000.0
2008-08-07 11:05:00,1.95035,1.95075,1.95035,1.9505,322700000.0
2008-08-07 11:06:00,1.9505,1.95115,1.9503,1.95115,254800000.0
2008-08-07 11:07:00,1.9511,1.95115,1.9509,1.9509,290200000.0
2008-08-07 11:08:00,1.9509,1.9514,1.95085,1.95135,256600000.0
2008-08-07 11:09:00,1.95135,1.9514,1.95095,1.95105,211600000.0
2008-08-07 11:10:00,1.951,1.9511,1.95085,1.95085,233700000.0
2008-08-07 11:11:00,1.95085,1.95085,1.9503,1.95035,205100000.0
2008-08-07 11:12:00,1.95035,1.9507,1.9503,1.95045,200900001.0
2008-08-07 11:13:00,1.9505,1.9506,1.95045,1.9506,180400000.0
2008-08-07 11:14:00,1.9506,1.9508,1.9505,1.9508,229200000.0
2008-08-07 11:15:00,1.95065,1.9508,1.95055,1.95065,332800000.0
2008-08-07 11:16:00,1.9507,1.95085,1.95055,1.95055,153300000.0
2008-08-07 11:17:00,1.95055,1.9507,1.9505,1.95055,150300000.0
2008-08-07 11:18:00,1.9506,1.95125,1.9506,1.9512,499100000.0
2008-08-07 11:19:00,1.9512,1.9512,1.95105,1.9512,172100000.0
2008-08-07 11:20:00,1.9512,1.95125,1.95095,1.9512,333200000.0
2008-08-07 11:21:00,1.9512,1.9512,1.9509,1.95105,425800002.0
2008-08-07 11:22:00,1.95105,1.9512,1.9507,1.9509,586699998.0
2008-08-07 11:23:00,1.9508,1.951,1.9507,1.95075,436100000.0
2008-08-07 11:24:00,1.95075,1.9508,1.95065,1.95065,166899999.0
2008-08-07 11:25:00,1.9507,1.9508,1.95065,1.9507,93400000.0
2008-08-07 11:26:00,1.9507,1.9507,1.9507,1.9507,80500000.0
2008-08-07 11:27:00,1.9507,1.9507,1.9507,1.9507,86300000.0
2008-08-07 11:28:00,1.9507,1.95115,1.9507,1.9511,264399999.0
2008-08-07 11:29:00,1.9511,1.9513,1.95105,1.95115,179300000.0
2008-08-07 11:30:00,1.95115,1.9513,1.9511,1.9513,348000000.0
2008-08-07 11:31:00,1.9513,1.9518,1.9512,1.9517,398600000.0
2008-08-07 11:32:00,1.9517,1.952,1.9516,1.9518,314300000.0
2008-08-07 11:33:00,1.9518,1.952,1.95175,1.9518,347900000.0
2008-08-07 11:34:00,1.9518,1.952,1.9517,1.9519,218900000.0
2008-08-07 11:35:00,1.9519,1.952,1.9516,1.9516,334300000.0
2008-08-07 11:36:00,1.9516,1.95175,1.9513,1.9517,389800000.0
2008-08-07 11:37:00,1.9517,1.95175,1.95165,1.95165,145000000.0
2008-08-07 11:38:00,1.95165,1.95165,1.95145,1.9516,334800000.0
2008-08-07 11:39:00,1.9516,1.952,1.9515,1.9519,382500000.0
2008-08-07 11:40:00,1.9519,1.9521,1.9518,1.95195,340700000.0
2008-08-07 11:41:00,1.952,1.952,1.9517,1.9518,395900000.0
2008-08-07 11:42:00,1.9518,1.95185,1.9518,1.9518,139200000.0
2008-08-07 11:43:00,1.9518,1.952,1.9515,1.95185,408600000.0
2008-08-07 11:44:00,1.95185,1.9519,1.9518,1.9518,84100000.0
2008-08-07 11:45:00,1.9518,1.95185,1.9518,1.95185,63600000.0
2008-08-07 11:46:00,1.95185,1.952,1.95185,1.9519,143800000.0
2008-08-07 11:47:00,1.952,1.9521,1.95185,1.95185,314600000.0
2008-08-07 11:48:00,1.95185,1.9519,1.9518,1.9519,128900000.0
2008-08-07 11:49:00,1.9519,1.9519,1.9517,1.9517,220200000.0
2008-08-07 11:50:00,1.9517,1.95185,1.95165,1.9518,224000000.0
2008-08-07 11:51:00,1.9518,1.95185,1.95165,1.95185,253700000.0
2008-08-07 11:52:00,1.95185,1.95185,1.9514,1.9515,190200000.0
2008-08-07 11:53:00,1.9515,1.9515,1.9514,1.95145,173400000.0
2008-08-07 11:54:00,1.95145,1.9517,1.9514,1.9514,364900000.0
2008-08-07 11:55:00,1.9514,1.9514,1.95125,1.9513,237800000.0
2008-08-07 11:56:00,1.9513,1.9516,1.9512,1.95145,361300000.0
2008-08-07 11:57:00,1.95145,1.95145,1.9513,1.95135,184900000.0
2008-08-07 11:58:00,1.9514,1.95155,1.9513,1.9513,210300000.0
2008-08-07 11:59:00,1.9513,1.95165,1.9513,1.95145,404999999.0
2008-08-07 12:00:00,1.9515,1.95155,1.95135,1.95145,278000000.0
2008-08-07 12:01:00,1.95145,1.95155,1.95135,1.9514,223500000.0
2008-08-07 12:02:00,1.9514,1.9514,1.9512,1.95125,160700000.0
2008-08-07 12:03:00,1.95125,1.95125,1.9512,1.9512,84500000.0
2008-08-07 12:04:00,1.9512,1.9514,1.9512,1.9512,183300000.0
2008-08-07 12:05:00,1.9512,1.9512,1.95095,1.95095,267200000.0
2008-08-07 12:06:00,1.95095,1.951,1.95075,1.95085,366800000.0
2008-08-07 12:07:00,1.9509,1.9512,1.95085,1.9512,91900000.0
2008-08-07 12:08:00,1.9512,1.9512,1.951,1.95105,37800000.0
2008-08-07 12:09:00,1.95105,1.95105,1.9507,1.9507,148000000.0
2008-08-07 12:10:00,1.9507,1.9509,1.95065,1.95085,146000000.0
2008-08-07 12:11:00,1.95085,1.951,1.9508,1.951,83200000.0
2008-08-07 12:12:00,1.951,1.951,1.9509,1.95095,104400000.0
2008-08-07 12:13:00,1.95095,1.95115,1.95095,1.9511,339100000.0
2008-08-07 12:14:00,1.9511,1.95115,1.95105,1.95105,72900000.0
2008-08-07 12:15:00,1.95105,1.95115,1.95105,1.9511,263600000.0
2008-08-07 12:16:00,1.9511,1.9511,1.9511,1.9511,144900000.0
2008-08-07 12:17:00,1.9511,1.9512,1.9511,1.9512,261300000.0
2008-08-07 12:18:00,1.9512,1.9512,1.9511,1.9511,225200000.0
2008-08-07 12:19:00,1.9511,1.9512,1.9509,1.9509,482900000.0
2008-08-07 12:20:00,1.9509,1.95135,1.9508,1.9513,270400000.0
2008-08-07 12:21:00,1.95125,1.9513,1.95115,1.9512,92000000.0
2008-08-07 12:22:00,1.9512,1.95125,1.951,1.95105,347300000.0
2008-08-07 12:23:00,1.95105,1.9511,1.9506,1.9506,128900000.0
2008-08-07 12:24:00,1.9506,1.9507,1.9505,1.9506,343500000.0
2008-08-07 12:25:00,1.9506,1.9508,1.95055,1.95065,158000000.0
2008-08-07 12:26:00,1.9507,1.9511,1.9506,1.9509,385700000.0
2008-08-07 12:27:00,1.9508,1.9509,1.95065,1.9507,204000000.0
2008-08-07 12:28:00,1.9507,1.9512,1.9507,1.951,153500000.0
2008-08-07 12:29:00,1.951,1.9511,1.951,1.95105,89400000.0
2008-08-07 12:30:00,1.95105,1.9511,1.95075,1.95075,143100000.0
2008-08-07 12:31:00,1.95075,1.9508,1.95065,1.9507,68900000.0
2008-08-07 12:32:00,1.9507,1.9507,1.9506,1.9507,87400000.0
2008-08-07 12:33:00,1.9507,1.9507,1.95055,1.95055,195100000.0
2008-08-07 12:34:00,1.95045,1.9506,1.95025,1.9505,514100000.0
2008-08-07 12:35:00,1.9505,1.9506,1.95025,1.9503,190300000.0
2008-08-07 12:36:00,1.9503,1.95035,1.95025,1.9503,72100000.0
2008-08-07 12:37:00,1.9503,1.9504,1.9502,1.95035,258900000.0
2008-08-07 12:38:00,1.95035,1.9509,1.95035,1.9508,379400000.0
2008-08-07 12:39:00,1.9508,1.95095,1.9507,1.95075,444400000.0
2008-08-07 12:40:00,1.95075,1.9509,1.9507,1.9509,275300000.0
2008-08-07 12:41:00,1.9509,1.9511,1.9509,1.951,305000000.0
2008-08-07 12:42:00,1.951,1.951,1.9507,1.9509,276000000.0
2008-08-07 12:43:00,1.9509,1.9512,1.9508,1.9508,561800000.0
2008-08-07 12:44:00,1.9508,1.9512,1.95075,1.951,512100000.0
2008-08-07 12:45:00,1.951,1.9512,1.951,1.95105,349500000.0
2008-08-07 12:46:00,1.95105,1.9515,1.95105,1.9513,290000000.0
2008-08-07 12:47:00,1.9513,1.95135,1.9512,1.95125,196900000.0
2008-08-07 12:48:00,1.95125,1.95175,1.95125,1.9517,303700000.0
2008-08-07 12:49:00,1.9517,1.9517,1.9514,1.95145,65600000.0
2008-08-07 12:50:00,1.9514,1.9516,1.951,1.9516,150300000.0
2008-08-07 12:51:00,1.9516,1.95165,1.9511,1.95125,233000000.0
2008-08-07 12:52:00,1.9513,1.9513,1.9511,1.95125,204200000.0
2008-08-07 12:53:00,1.95125,1.9513,1.95095,1.95105,326650000.0
2008-08-07 12:54:00,1.95105,1.9515,1.95095,1.9515,232900000.0
2008-08-07 12:55:00,1.9515,1.9516,1.9512,1.9514,260200000.0
2008-08-07 12:56:00,1.9514,1.9515,1.951,1.95105,249199999.0
2008-08-07 12:57:00,1.9511,1.9511,1.95085,1.9511,335300001.0
2008-08-07 12:58:00,1.95125,1.9513,1.9505,1.95055,325100000.0
2008-08-07 12:59:00,1.95055,1.95115,1.9501,1.9507,292300000.0
2008-08-07 13:00:00,1.95072,1.95118,1.9501,1.95035,505000000.0
2008-08-07 13:01:00,1.95035,1.9508,1.95035,1.9506,149500000.0
2008-08-07 13:02:00,1.9506,1.9507,1.95055,1.9507,112500000.0
2008-08-07 13:03:00,1.95065,1.9508,1.95055,1.95075,150100001.0
2008-08-07 13:04:00,1.95075,1.9511,1.9507,1.9511,102000000.0
2008-08-07 13:05:00,1.95105,1.95115,1.951,1.951,111600000.0
2008-08-07 13:06:00,1.95095,1.95095,1.95075,1.95075,82900000.0
2008-08-07 13:07:00,1.95075,1.9511,1.95075,1.95105,95700000.0
2008-08-07 13:08:00,1.95105,1.95165,1.95105,1.95155,112000000.0
2008-08-07 13:09:00,1.95155,1.9516,1.9515,1.95155,114900000.0
2008-08-07 13:10:00,1.95155,1.9516,1.9515,1.9516,66200000.0
2008-08-07 13:11:00,1.95155,1.9516,1.95155,1.95155,116100000.0
2008-08-07 13:12:00,1.95155,1.95155,1.9514,1.95145,268500000.0
2008-08-07 13:13:00,1.95145,1.95155,1.9514,1.9514,202600000.0
2008-08-07 13:14:00,1.9514,1.95145,1.9513,1.95135,101800000.0
2008-08-07 13:15:00,1.9514,1.95145,1.9513,1.9513,55100000.0
2008-08-07 13:16:00,1.9513,1.95145,1.9513,1.9513,105300000.0
2008-08-07 13:17:00,1.9513,1.9514,1.9513,1.95135,79200000.0
2008-08-07 13:18:00,1.95135,1.9515,1.9513,1.95145,185100000.0
2008-08-07 13:19:00,1.95145,1.9515,1.95145,1.9515,465100000.0
2008-08-07 13:20:00,1.9515,1.95155,1.9515,1.9515,212300000.0
2008-08-07 13:21:00,1.9515,1.95275,1.9515,1.95275,325600000.0
2008-08-07 13:22:00,1.95275,1.95305,1.95235,1.9526,574000000.0
2008-08-07 13:23:00,1.9526,1.9528,1.9525,1.9525,288300000.0
2008-08-07 13:24:00,1.9525,1.95275,1.9525,1.95265,223300000.0
2008-08-07 13:25:00,1.95265,1.953,1.95265,1.95275,165200000.0
2008-08-07 13:26:00,1.95285,1.95285,1.95265,1.9528,38300000.0
2008-08-07 13:27:00,1.9528,1.95315,1.9528,1.9531,73800000.0
2008-08-07 13:28:00,1.9531,1.95325,1.9527,1.9528,69600000.0
2008-08-07 13:29:00,1.95285,1.95295,1.9526,1.9527,99000000.0
2008-08-07 13:30:00,1.9527,1.9528,1.95255,1.9527,50100000.0
2008-08-07 13:31:00,1.9527,1.95285,1.9527,1.95275,64600000.0
2008-08-07 13:32:00,1.9527,1.95275,1.95245,1.9525,34000000.0
2008-08-07 13:33:00,1.95245,1.95275,1.95245,1.9525,53500000.0
2008-08-07 13:34:00,1.9525,1.9525,1.95215,1.95215,97300000.0
2008-08-07 13:35:00,1.95215,1.9527,1.9521,1.95265,189600000.0
2008-08-07 13:36:00,1.95265,1.9528,1.9523,1.95275,328200000.0
2008-08-07 13:37:00,1.95275,1.95295,1.95255,1.9526,164500000.0
2008-08-07 13:38:00,1.95255,1.95255,1.95225,1.9523,120400000.0
2008-08-07 13:39:00,1.9523,1.9524,1.9523,1.95235,23200000.0
2008-08-07 13:40:00,1.9523,1.95275,1.9523,1.95255,131600000.0
2008-08-07 13:41:00,1.9526,1.95265,1.95255,1.95255,47700000.0
2008-08-07 13:42:00,1.9526,1.9527,1.95245,1.95245,59600000.0
2008-08-07 13:43:00,1.95245,1.9525,1.95235,1.9524,75500000.0
2008-08-07 13:44:00,1.95245,1.95245,1.95205,1.95215,87200000.0
2008-08-07 13:45:00,1.9523,1.95235,1.95195,1.9521,101400000.0
2008-08-07 13:46:00,1.95205,1.95225,1.95195,1.95205,372600000.0
2008-08-07 13:47:00,1.95205,1.95225,1.95205,1.9521,309900000.0
2008-08-07 13:48:00,1.9521,1.9523,1.9521,1.9521,339900000.0
2008-08-07 13:49:00,1.9521,1.9522,1.95205,1.95205,266600000.0
2008-08-07 13:50:00,1.95205,1.9522,1.9519,1.95215,168400000.0
2008-08-07 13:51:00,1.95215,1.9524,1.9521,1.9522,121800000.0
2008-08-07 13:52:00,1.95225,1.9524,1.952,1.952,239500000.0
2008-08-07 13:53:00,1.95195,1.9523,1.95185,1.9519,319800000.0
2008-08-07 13:54:00,1.9519,1.95205,1.9518,1.95205,393700000.0
2008-08-07 13:55:00,1.95205,1.9521,1.95195,1.9521,119000000.0
2008-08-07 13:56:00,1.9521,1.9523,1.95205,1.9521,261400000.0
2008-08-07 13:57:00,1.9521,1.9523,1.95205,1.95205,217500000.0
2008-08-07 13:58:00,1.95205,1.95225,1.95205,1.9522,268300000.0
2008-08-07 13:59:00,1.9522,1.9522,1.95175,1.95175,229000000.0
2008-08-07 14:00:00,1.9518,1.952,1.95175,1.9519,157300000.0
2008-08-07 14:01:00,1.9519,1.9521,1.9519,1.95205,312500000.0
2008-08-07 14:02:00,1.95205,1.9527,1.95205,1.9523,480800000.0
2008-08-07 14:03:00,1.9523,1.9524,1.95205,1.9521,257000000.0
2008-08-07 14:04:00,1.9521,1.9522,1.95205,1.9521,95300000.0
2008-08-07 14:05:00,1.9521,1.95245,1.9521,1.95235,211400000.0
2008-08-07 14:06:00,1.95235,1.9524,1.95225,1.95225,149900000.0
2008-08-07 14:07:00,1.9522,1.9524,1.9522,1.9523,218800000.0
2008-08-07 14:08:00,1.9523,1.9524,1.95195,1.9523,384400000.0
2008-08-07 14:09:00,1.9523,1.9529,1.9523,1.9528,382300000.0
2008-08-07 14:10:00,1.9527,1.9527,1.9525,1.95255,271000000.0
2008-08-07 14:11:00,1.95255,1.9527,1.95205,1.9521,405100000.0
2008-08-07 14:12:00,1.9521,1.9522,1.95205,1.95215,244999999.0
2008-08-07 14:13:00,1.95215,1.95215,1.95195,1.952,210000000.0
2008-08-07 14:14:00,1.952,1.9521,1.95175,1.95195,365000000.0
2008-08-07 14:15:00,1.952,1.95225,1.95185,1.95225,332100000.0
2008-08-07 14:16:00,1.9522,1.95235,1.952,1.95205,317300000.0
2008-08-07 14:17:00,1.95205,1.9522,1.95205,1.95215,611800000.0
2008-08-07 14:18:00,1.95215,1.95215,1.9518,1.952,746900000.0
2008-08-07 14:19:00,1.95195,1.95225,1.95195,1.95215,254600000.0
2008-08-07 14:20:00,1.9522,1.9523,1.95205,1.95215,235500000.0
2008-08-07 14:21:00,1.95215,1.9525,1.952,1.9524,302100000.0
2008-08-07 14:22:00,1.9524,1.9526,1.9524,1.9525,212000000.0
2008-08-07 14:23:00,1.9525,1.9526,1.95245,1.95245,233900000.0
2008-08-07 14:24:00,1.9525,1.9525,1.952,1.952,307200000.0
2008-08-07 14:25:00,1.952,1.95205,1.9519,1.9519,176600000.0
2008-08-07 14:26:00,1.9519,1.952,1.95165,1.952,389100000.0
2008-08-07 14:27:00,1.952,1.9521,1.95185,1.9521,177100000.0
2008-08-07 14:28:00,1.95205,1.9522,1.95175,1.952,404300001.0
2008-08-07 14:29:00,1.95195,1.952,1.9514,1.9518,267900000.0
2008-08-07 14:30:00,1.9518,1.9525,1.9515,1.9525,341100000.0
2008-08-07 14:31:00,1.9525,1.9533,1.9525,1.9533,579800003.0
2008-08-07 14:32:00,1.9533,1.9538,1.9529,1.953,532299999.0
2008-08-07 14:33:00,1.953,1.9537,1.95285,1.9533,454600000.0
2008-08-07 14:34:00,1.9532,1.95375,1.9532,1.9535,574900000.0
2008-08-07 14:35:00,1.9534,1.9535,1.9507,1.9507,1058499999.0
2008-08-07 14:36:00,1.9509,1.952,1.9508,1.9516,903399998.0
2008-08-07 14:37:00,1.9517,1.9517,1.95015,1.9504,687900000.0
2008-08-07 14:38:00,1.9505,1.9505,1.9494,1.9499,754400003.0
2008-08-07 14:39:00,1.94985,1.95045,1.9498,1.9503,415400000.0
2008-08-07 14:40:00,1.9503,1.9507,1.9502,1.9504,376000000.0
2008-08-07 14:41:00,1.9504,1.9508,1.9503,1.9505,440600000.0
2008-08-07 14:42:00,1.9506,1.9506,1.9504,1.9504,243800000.0
2008-08-07 14:43:00,1.9504,1.9504,1.94955,1.95,449100000.0
2008-08-07 14:44:00,1.95,1.9507,1.94955,1.9504,549799999.0
2008-08-07 14:45:00,1.9504,1.9505,1.94965,1.9501,387000000.0
2008-08-07 14:46:00,1.95005,1.9503,1.9497,1.9497,467400000.0
2008-08-07 14:47:00,1.9497,1.9503,1.94965,1.9503,475000004.0
2008-08-07 14:48:00,1.9503,1.9504,1.9495,1.9497,622400000.0
2008-08-07 14:49:00,1.9497,1.9503,1.94965,1.95025,370000000.0
2008-08-07 14:50:00,1.9503,1.9507,1.94975,1.95,461299998.0
2008-08-07 14:51:00,1.95,1.95,1.9483,1.9484,803200001.0
2008-08-07 14:52:00,1.94835,1.9485,1.94735,1.9477,569900000.0
2008-08-07 14:53:00,1.9476,1.9478,1.94705,1.9472,818900002.0
2008-08-07 14:54:00,1.9472,1.9478,1.9472,1.9476,632300000.0
2008-08-07 14:55:00,1.9476,1.948,1.9475,1.9479,544200000.0
2008-08-07 14:56:00,1.9479,1.9485,1.9479,1.94825,605500000.0
2008-08-07 14:57:00,1.9483,1.9483,1.9479,1.9479,429699999.0
2008-08-07 14:58:00,1.9479,1.94835,1.94775,1.94815,448800000.0
2008-08-07 14:59:00,1.94815,1.94815,1.94715,1.9474,689500000.0
2008-08-07 15:00:00,1.9473,1.9474,1.9464,1.9465,1184099986.0
2008-08-07 15:01:00,1.9465,1.9467,1.9458,1.9458,742999998.0
2008-08-07 15:02:00,1.94575,1.9462,1.9456,1.9459,660100001.0
2008-08-07 15:03:00,1.9458,1.9464,1.94565,1.9462,605299999.0
2008-08-07 15:04:00,1.9462,1.9465,1.946,1.9462,304500000.0
2008-08-07 15:05:00,1.9463,1.9471,1.94625,1.9471,370199999.0
2008-08-07 15:06:00,1.9471,1.9476,1.94675,1.9468,481300000.0
2008-08-07 15:07:00,1.94675,1.9471,1.9465,1.9468,424100000.0
2008-08-07 15:08:00,1.9468,1.9469,1.9464,1.9468,389400000.0
2008-08-07 15:09:00,1.9468,1.9473,1.9467,1.9473,175700000.0
2008-08-07 15:10:00,1.94735,1.9477,1.94735,1.9476,342600000.0
2008-08-07 15:11:00,1.9475,1.94765,1.94725,1.94755,490399999.0
2008-08-07 15:12:00,1.94755,1.9477,1.9475,1.9476,329800000.0
2008-08-07 15:13:00,1.9476,1.9477,1.94725,1.9475,413800000.0
2008-08-07 15:14:00,1.9475,1.9477,1.94745,1.94755,231900000.0
2008-08-07 15:15:00,1.94755,1.94765,1.9471,1.9471,185300000.0
2008-08-07 15:16:00,1.9471,1.94715,1.94675,1.94675,279000000.0
2008-08-07 15:17:00,1.94675,1.947,1.9456,1.9458,670700002.0
2008-08-07 15:18:00,1.9458,1.9461,1.9457,1.94585,420600000.0
2008-08-07 15:19:00,1.94585,1.9463,1.94555,1.94595,647799999.0
2008-08-07 15:20:00,1.94595,1.9466,1.9458,1.94595,462800000.0
2008-08-07 15:21:00,1.94595,1.9465,1.9459,1.9463,425900000.0
2008-08-07 15:22:00,1.9463,1.94645,1.94615,1.94635,260600000.0
2008-08-07 15:23:00,1.9463,1.94665,1.9463,1.9463,445999999.0
2008-08-07 15:24:00,1.9463,1.9464,1.94585,1.9459,387900000.0
2008-08-07 15:25:00,1.94585,1.94625,1.94565,1.9461,642399995.0
2008-08-07 15:26:00,1.9461,1.9464,1.9458,1.94615,564900000.0
2008-08-07 15:27:00,1.9461,1.9469,1.94605,1.94665,621000000.0
2008-08-07 15:28:00,1.94665,1.9467,1.94635,1.9465,427400000.0
2008-08-07 15:29:00,1.9465,1.9467,1.9463,1.94665,450600000.0
2008-08-07 15:30:00,1.9467,1.9469,1.94645,1.94645,417900001.0
2008-08-07 15:31:00,1.94645,1.9466,1.9463,1.94655,348400000.0
2008-08-07 15:32:00,1.94655,1.9468,1.9464,1.9465,922900000.0
2008-08-07 15:33:00,1.9465,1.9466,1.9463,1.94655,424900000.0
2008-08-07 15:34:00,1.9466,1.9469,1.94635,1.9466,375100000.0
2008-08-07 15:35:00,1.9466,1.9467,1.94635,1.9466,294700000.0
2008-08-07 15:36:00,1.9466,1.9469,1.9466,1.9467,306300000.0
2008-08-07 15:37:00,1.9467,1.9468,1.94625,1.94625,160100000.0
2008-08-07 15:38:00,1.94635,1.94665,1.9461,1.94625,412500000.0
2008-08-07 15:39:00,1.94625,1.9467,1.9462,1.9465,389500000.0
2008-08-07 15:40:00,1.94655,1.9466,1.94645,1.9465,259700000.0
2008-08-07 15:41:00,1.9465,1.9467,1.9465,1.9466,336800000.0
2008-08-07 15:42:00,1.9466,1.9466,1.9463,1.9464,281500000.0
2008-08-07 15:43:00,1.94635,1.94645,1.946,1.9464,415800001.0
2008-08-07 15:44:00,1.9463,1.9464,1.94625,1.9463,422000000.0
2008-08-07 15:45:00,1.9463,1.9464,1.9462,1.9462,324600000.0
2008-08-07 15:46:00,1.9462,1.9463,1.94605,1.9463,228600000.0
2008-08-07 15:47:00,1.9463,1.9464,1.9458,1.94585,435100000.0
2008-08-07 15:48:00,1.94585,1.9461,1.94575,1.94605,424500000.0
2008-08-07 15:49:00,1.94605,1.9462,1.94565,1.9458,285200000.0
2008-08-07 15:50:00,1.9459,1.9463,1.9459,1.9461,420300000.0
2008-08-07 15:51:00,1.94615,1.9462,1.9461,1.9462,136400000.0
2008-08-07 15:52:00,1.9462,1.9463,1.9461,1.9462,490800000.0
2008-08-07 15:53:00,1.94615,1.9463,1.9459,1.94625,475100000.0
2008-08-07 15:54:00,1.9462,1.9462,1.94515,1.94525,493799999.0
2008-08-07 15:55:00,1.9453,1.9457,1.9452,1.94535,363700000.0
2008-08-07 15:56:00,1.94535,1.9457,1.9453,1.9454,390999999.0
2008-08-07 15:57:00,1.9454,1.9456,1.9453,1.94555,359300000.0
2008-08-07 15:58:00,1.94555,1.94595,1.9453,1.9459,304400000.0
2008-08-07 15:59:00,1.94595,1.946,1.94565,1.94565,195900000.0
2008-08-07 16:00:00,1.9457,1.94575,1.94445,1.94475,427800000.0
2008-08-07 16:01:00,1.94475,1.9448,1.94315,1.9434,429399999.0
2008-08-07 16:02:00,1.9434,1.9441,1.9434,1.9435,379400000.0
2008-08-07 16:03:00,1.9435,1.94355,1.9429,1.943,281200000.0
2008-08-07 16:04:00,1.943,1.94305,1.94245,1.94245,316400000.0
2008-08-07 16:05:00,1.9425,1.9428,1.9424,1.9424,304700000.0
2008-08-07 16:06:00,1.9424,1.94245,1.942,1.94225,460399998.0
2008-08-07 16:07:00,1.94225,1.9426,1.94205,1.9421,297300000.0
2008-08-07 16:08:00,1.94205,1.9424,1.942,1.9423,402600000.0
2008-08-07 16:09:00,1.9425,1.9432,1.94225,1.9432,417600000.0
2008-08-07 16:10:00,1.9432,1.9433,1.9425,1.943,449200001.0
2008-08-07 16:11:00,1.943,1.9433,1.9428,1.94315,296800000.0
2008-08-07 16:12:00,1.9432,1.9434,1.9432,1.9433,247600000.0
2008-08-07 16:13:00,1.9433,1.94335,1.94305,1.94325,358400000.0
2008-08-07 16:14:00,1.94325,1.94365,1.94305,1.9435,674400000.0
2008-08-07 16:15:00,1.94345,1.9435,1.94285,1.94285,319000000.0
2008-08-07 16:16:00,1.94285,1.9429,1.9424,1.9428,262100000.0
2008-08-07 16:17:00,1.9428,1.9429,1.9427,1.9429,323800000.0
2008-08-07 16:18:00,1.9429,1.9431,1.9427,1.9427,283000000.0
2008-08-07 16:19:00,1.9427,1.9428,1.94265,1.94265,104100000.0
2008-08-07 16:20:00,1.94265,1.9427,1.942,1.9424,301300000.0
2008-08-07 16:21:00,1.9425,1.9427,1.94225,1.9424,219300000.0
2008-08-07 16:22:00,1.9424,1.9425,1.9421,1.9424,278300000.0
2008-08-07 16:23:00,1.94235,1.9428,1.9422,1.9428,281800000.0
2008-08-07 16:24:00,1.9429,1.9429,1.94235,1.9424,171400000.0
2008-08-07 16:25:00,1.9424,1.9429,1.94235,1.94275,216600000.0
2008-08-07 16:26:00,1.94275,1.94275,1.94255,1.9426,274100000.0
2008-08-07 16:27:00,1.94255,1.9426,1.9422,1.9425,228100000.0
2008-08-07 16:28:00,1.9425,1.9427,1.94235,1.9427,135800000.0
2008-08-07 16:29:00,1.94275,1.94305,1.94275,1.943,167900000.0
2008-08-07 16:30:00,1.943,1.943,1.9424,1.94265,274500000.0
2008-08-07 16:31:00,1.9426,1.94335,1.9426,1.9433,154399999.0
2008-08-07 16:32:00,1.9433,1.9433,1.943,1.9432,185300000.0
2008-08-07 16:33:00,1.9432,1.9434,1.9431,1.9432,232800000.0
2008-08-07 16:34:00,1.94315,1.9433,1.94305,1.9431,262000000.0
2008-08-07 16:35:00,1.9431,1.94375,1.9431,1.94375,247300000.0
2008-08-07 16:36:00,1.94375,1.9439,1.9437,1.9437,251300000.0
2008-08-07 16:37:00,1.9437,1.9438,1.94355,1.94365,149200000.0
2008-08-07 16:38:00,1.94365,1.9447,1.94365,1.9446,281100000.0
2008-08-07 16:39:00,1.9446,1.94465,1.94455,1.94455,87800000.0
2008-08-07 16:40:00,1.94455,1.9448,1.9445,1.9446,269100000.0
2008-08-07 16:41:00,1.9446,1.9453,1.9446,1.9453,404800000.0
2008-08-07 16:42:00,1.9453,1.9454,1.94485,1.9449,357700000.0
2008-08-07 16:43:00,1.9449,1.9452,1.9447,1.94485,356600000.0
2008-08-07 16:44:00,1.94485,1.9449,1.94465,1.9448,236200000.0
2008-08-07 16:45:00,1.9448,1.9452,1.9446,1.945,241200000.0
2008-08-07 16:46:00,1.945,1.9452,1.9445,1.9445,228700000.0
2008-08-07 16:47:00,1.9445,1.9449,1.9445,1.9448,315500000.0
2008-08-07 16:48:00,1.9448,1.9448,1.94455,1.9447,322300000.0
2008-08-07 16:49:00,1.9448,1.9448,1.9444,1.9445,203300000.0
2008-08-07 16:50:00,1.94445,1.94445,1.9442,1.9442,183100000.0
2008-08-07 16:51:00,1.9442,1.9445,1.9442,1.9445,147300000.0
2008-08-07 16:52:00,1.94445,1.9447,1.9443,1.9443,207000000.0
2008-08-07 16:53:00,1.9443,1.9445,1.94425,1.94425,155600000.0
2008-08-07 16:54:00,1.94425,1.94455,1.9441,1.9444,386800000.0
2008-08-07 16:55:00,1.9444,1.9448,1.9441,1.9441,395800000.0
2008-08-07 16:56:00,1.94415,1.9444,1.94395,1.94395,381100000.0
2008-08-07 16:57:00,1.94395,1.9444,1.94395,1.94425,222400000.0
2008-08-07 16:58:00,1.94435,1.945,1.94425,1.9448,223900000.0
2008-08-07 16:59:00,1.9447,1.94475,1.9442,1.9443,308200000.0
2008-08-07 17:00:00,1.94435,1.94435,1.9439,1.944,364300000.0
2008-08-07 17:01:00,1.944,1.9441,1.9439,1.944,277300000.0
2008-08-07 17:02:00,1.944,1.9443,1.9439,1.94415,248000000.0
2008-08-07 17:03:00,1.94425,1.9443,1.9442,1.94425,100100000.0
2008-08-07 17:04:00,1.9442,1.9446,1.94415,1.9444,188200000.0
2008-08-07 17:05:00,1.9444,1.9453,1.9443,1.94525,576300000.0
2008-08-07 17:06:00,1.9452,1.9452,1.94465,1.94465,304300000.0
2008-08-07 17:07:00,1.9448,1.945,1.94475,1.945,153200000.0
2008-08-07 17:08:00,1.94505,1.94515,1.9445,1.94455,182600000.0
2008-08-07 17:09:00,1.94455,1.9449,1.94425,1.9449,262900000.0
2008-08-07 17:10:00,1.9449,1.945,1.9445,1.94465,264700000.0
2008-08-07 17:11:00,1.94465,1.9447,1.94445,1.94465,186100000.0
2008-08-07 17:12:00,1.94475,1.9449,1.94465,1.9448,147100000.0
2008-08-07 17:13:00,1.9448,1.9448,1.9445,1.94465,185900000.0
2008-08-07 17:14:00,1.9447,1.94485,1.9446,1.9448,346900000.0
2008-08-07 17:15:00,1.9448,1.9449,1.94465,1.94485,389900000.0
2008-08-07 17:16:00,1.9448,1.9448,1.9446,1.94465,123500000.0
2008-08-07 17:17:00,1.94465,1.9448,1.94455,1.9447,101900000.0
2008-08-07 17:18:00,1.94475,1.94505,1.94465,1.94485,385000000.0
2008-08-07 17:19:00,1.94485,1.94515,1.94485,1.9449,270500000.0
2008-08-07 17:20:00,1.9449,1.9449,1.94465,1.9447,464900000.0
2008-08-07 17:21:00,1.9447,1.94475,1.9444,1.9447,377500000.0
2008-08-07 17:22:00,1.94475,1.94475,1.9445,1.94465,176300000.0
2008-08-07 17:23:00,1.94465,1.9451,1.9446,1.945,284200000.0
2008-08-07 17:24:00,1.945,1.9451,1.9448,1.945,337800000.0
2008-08-07 17:25:00,1.94505,1.9453,1.9448,1.9452,508000000.0
2008-08-07 17:26:00,1.9452,1.9452,1.9447,1.9447,351700001.0
2008-08-07 17:27:00,1.9447,1.945,1.94465,1.9449,299400000.0
2008-08-07 17:28:00,1.9449,1.9452,1.94485,1.94505,765700003.0
2008-08-07 17:29:00,1.94515,1.9452,1.94495,1.94505,359800000.0
2008-08-07 17:30:00,1.94505,1.9452,1.94465,1.94485,427299999.0
2008-08-07 17:31:00,1.94485,1.94495,1.9446,1.9448,153100000.0
2008-08-07 17:32:00,1.9448,1.94505,1.94465,1.94465,272400000.0
2008-08-07 17:33:00,1.9447,1.9447,1.9443,1.94445,169600000.0
2008-08-07 17:34:00,1.9445,1.9448,1.9445,1.9448,102500000.0
2008-08-07 17:35:00,1.9448,1.9448,1.94445,1.9445,129500000.0
2008-08-07 17:36:00,1.9445,1.94465,1.94435,1.94435,245400000.0
2008-08-07 17:37:00,1.9443,1.9443,1.944,1.94425,181500000.0
2008-08-07 17:38:00,1.94425,1.9443,1.94415,1.9443,200200000.0
2008-08-07 17:39:00,1.9443,1.9444,1.94425,1.9443,293100000.0
2008-08-07 17:40:00,1.9443,1.94435,1.94415,1.94415,152900000.0
2008-08-07 17:41:00,1.94415,1.94435,1.9441,1.94415,481000001.0
2008-08-07 17:42:00,1.94405,1.9441,1.94385,1.944,236000002.0
2008-08-07 17:43:00,1.944,1.9444,1.94395,1.94425,414300000.0
2008-08-07 17:44:00,1.94425,1.94425,1.9435,1.9441,553299999.0
2008-08-07 17:45:00,1.9441,1.9441,1.94355,1.9437,294500002.0
2008-08-07 17:46:00,1.94375,1.94405,1.94355,1.94385,379300000.0
2008-08-07 17:47:00,1.9438,1.9438,1.94275,1.9428,305400000.0
2008-08-07 17:48:00,1.94275,1.943,1.9427,1.9429,277400000.0
2008-08-07 17:49:00,1.9429,1.9429,1.94245,1.94265,338899999.0
2008-08-07 17:50:00,1.9427,1.94325,1.9427,1.9432,402500000.0
2008-08-07 17:51:00,1.9432,1.9433,1.94295,1.94315,400400001.0
2008-08-07 17:52:00,1.94315,1.9435,1.94305,1.9431,458400000.0
2008-08-07 17:53:00,1.9431,1.9431,1.94285,1.9429,127900000.0
2008-08-07 17:54:00,1.9429,1.94295,1.94275,1.9429,186500000.0
2008-08-07 17:55:00,1.9429,1.9431,1.9429,1.943,464999998.0
2008-08-07 17:56:00,1.9431,1.94335,1.94295,1.94325,285100000.0
2008-08-07 17:57:00,1.94325,1.9433,1.9431,1.9432,174600000.0
2008-08-07 17:58:00,1.9432,1.9435,1.9432,1.94345,195200000.0
2008-08-07 17:59:00,1.94345,1.94375,1.9434,1.94375,279500000.0
2008-08-07 18:00:00,1.9437,1.94415,1.9437,1.9441,160300000.0
2008-08-07 18:01:00,1.9441,1.9442,1.944,1.944,129200000.0
2008-08-07 18:02:00,1.944,1.9442,1.944,1.94415,190700000.0
2008-08-07 18:03:00,1.94415,1.9444,1.94385,1.94425,176600000.0
2008-08-07 18:04:00,1.9443,1.94495,1.9443,1.94495,332300002.0
2008-08-07 18:05:00,1.94495,1.9451,1.9442,1.94425,398500000.0
2008-08-07 18:06:00,1.94425,1.9445,1.94405,1.9444,194100000.0
2008-08-07 18:07:00,1.9444,1.9447,1.9441,1.9445,300199999.0
2008-08-07 18:08:00,1.9445,1.9445,1.9441,1.94435,231500000.0
2008-08-07 18:09:00,1.9444,1.9447,1.9444,1.9446,179700000.0
2008-08-07 18:10:00,1.9446,1.9449,1.94455,1.94475,327799999.0
2008-08-07 18:11:00,1.9448,1.94515,1.94445,1.94515,391700000.0
2008-08-07 18:12:00,1.94515,1.9457,1.9449,1.94505,514100000.0
2008-08-07 18:13:00,1.94505,1.9452,1.94475,1.9451,240700000.0
2008-08-07 18:14:00,1.94505,1.94555,1.94505,1.9455,252500000.0
2008-08-07 18:15:00,1.94545,1.9455,1.94465,1.94465,199600000.0
2008-08-07 18:16:00,1.94465,1.94505,1.9446,1.94505,118900000.0
2008-08-07 18:17:00,1.945,1.945,1.94435,1.94455,196400000.0
2008-08-07 18:18:00,1.94455,1.94465,1.9445,1.94455,70300000.0
2008-08-07 18:19:00,1.94455,1.9447,1.94445,1.9447,63900000.0
2008-08-07 18:20:00,1.94455,1.9449,1.94435,1.9449,97500000.0
2008-08-07 18:21:00,1.9449,1.94505,1.9448,1.9448,92100000.0
2008-08-07 18:22:00,1.94485,1.9449,1.9448,1.9449,78800000.0
2008-08-07 18:23:00,1.94495,1.94495,1.9448,1.9448,51400000.0
2008-08-07 18:24:00,1.9448,1.9449,1.9447,1.9448,98800000.0
2008-08-07 18:25:00,1.9448,1.94485,1.9448,1.9448,70200000.0
2008-08-07 18:26:00,1.9448,1.9448,1.9448,1.9448,19200000.0
2008-08-07 18:27:00,1.9448,1.9449,1.9447,1.9447,154900000.0
2008-08-07 18:28:00,1.9447,1.9448,1.94455,1.9447,140800000.0
2008-08-07 18:29:00,1.94475,1.94485,1.94475,1.94485,55500000.0
2008-08-07 18:30:00,1.9448,1.9449,1.9448,1.9448,48200000.0
2008-08-07 18:31:00,1.9448,1.9449,1.94465,1.94465,169000000.0
2008-08-07 18:32:00,1.94465,1.9448,1.94455,1.94465,176500000.0
2008-08-07 18:33:00,1.94465,1.94465,1.94455,1.9446,54700000.0
2008-08-07 18:34:00,1.9446,1.9447,1.94455,1.9447,170000000.0
2008-08-07 18:35:00,1.9447,1.9448,1.9445,1.9445,289400000.0
2008-08-07 18:36:00,1.9445,1.94455,1.9443,1.9444,156400000.0
2008-08-07 18:37:00,1.9444,1.94455,1.94435,1.9445,183400000.0
2008-08-07 18:38:00,1.94445,1.94465,1.94435,1.9445,274800000.0
2008-08-07 18:39:00,1.9444,1.9444,1.9438,1.9441,333800000.0
2008-08-07 18:40:00,1.9441,1.9444,1.94405,1.94405,170400000.0
2008-08-07 18:41:00,1.944,1.94405,1.94375,1.94375,170600000.0
2008-08-07 18:42:00,1.94375,1.94375,1.94265,1.94265,258600000.0
2008-08-07 18:43:00,1.94265,1.94295,1.94265,1.9428,302700000.0
2008-08-07 18:44:00,1.94275,1.9433,1.9427,1.9433,266400000.0
2008-08-07 18:45:00,1.9433,1.9434,1.9429,1.9429,329200000.0
2008-08-07 18:46:00,1.9429,1.9429,1.94265,1.9428,182400000.0
2008-08-07 18:47:00,1.94275,1.9429,1.9426,1.9427,111300000.0
2008-08-07 18:48:00,1.9428,1.9428,1.94265,1.9427,173900000.0
2008-08-07 18:49:00,1.9427,1.94285,1.94265,1.9428,132300000.0
2008-08-07 18:50:00,1.94285,1.94305,1.94285,1.94305,22100000.0
2008-08-07 18:51:00,1.94305,1.94305,1.94225,1.9427,137100000.0
2008-08-07 18:52:00,1.94275,1.94325,1.94235,1.943,305500000.0
2008-08-07 18:53:00,1.943,1.9433,1.94275,1.94315,140800000.0
2008-08-07 18:54:00,1.94315,1.9437,1.94315,1.94345,150400000.0
2008-08-07 18:55:00,1.94345,1.94365,1.9432,1.9435,227400000.0
2008-08-07 18:56:00,1.9435,1.9436,1.94315,1.9435,298700000.0
2008-08-07 18:57:00,1.9435,1.9436,1.9432,1.9436,183400000.0
2008-08-07 18:58:00,1.9436,1.94365,1.94355,1.9436,122600000.0
2008-08-07 18:59:00,1.9437,1.9447,1.9436,1.94455,204400000.0
2008-08-07 19:00:00,1.94465,1.94465,1.94425,1.94425,256800000.0
2008-08-07 19:01:00,1.94425,1.9444,1.9442,1.94425,139900000.0
2008-08-07 19:02:00,1.94425,1.9452,1.94425,1.9452,322700000.0
2008-08-07 19:03:00,1.9452,1.9454,1.9452,1.94535,383100000.0
2008-08-07 19:04:00,1.94535,1.94535,1.9449,1.9449,328600000.0
2008-08-07 19:05:00,1.9449,1.9455,1.94485,1.94525,262200000.0
2008-08-07 19:06:00,1.94525,1.9454,1.9449,1.94495,277300000.0
2008-08-07 19:07:00,1.9449,1.9452,1.94485,1.945,292700000.0
2008-08-07 19:08:00,1.94505,1.9452,1.9445,1.9446,210600000.0
2008-08-07 19:09:00,1.94465,1.9453,1.94465,1.94515,155500000.0
2008-08-07 19:10:00,1.9453,1.9453,1.94475,1.94495,180200000.0
2008-08-07 19:11:00,1.94495,1.945,1.9449,1.94495,44800000.0
2008-08-07 19:12:00,1.94495,1.9452,1.9449,1.9451,142899999.0
2008-08-07 19:13:00,1.9451,1.9453,1.945,1.94505,140200000.0
2008-08-07 19:14:00,1.94505,1.9451,1.945,1.945,42800000.0
2008-08-07 19:15:00,1.945,1.9451,1.9448,1.9448,212400000.0
2008-08-07 19:16:00,1.9448,1.9448,1.9448,1.9448,18200000.0
2008-08-07 19:17:00,1.9448,1.9449,1.9448,1.9449,35700000.0
2008-08-07 19:18:00,1.9449,1.9449,1.9448,1.94485,136400000.0
2008-08-07 19:19:00,1.9448,1.9448,1.9448,1.9448,98500000.0
2008-08-07 19:20:00,1.9448,1.9449,1.9448,1.9449,72400000.0
2008-08-07 19:21:00,1.9449,1.9449,1.9449,1.9449,61900000.0
2008-08-07 19:22:00,1.9449,1.945,1.94485,1.94485,203600000.0
2008-08-07 19:23:00,1.9449,1.945,1.94485,1.94485,41300000.0
2008-08-07 19:24:00,1.94485,1.9449,1.9448,1.9449,67700000.0
2008-08-07 19:25:00,1.94485,1.9449,1.94485,1.9449,53500000.0
2008-08-07 19:26:00,1.9449,1.9453,1.9449,1.94515,258700000.0
2008-08-07 19:27:00,1.94515,1.94545,1.9451,1.94515,189100000.0
2008-08-07 19:28:00,1.94515,1.9452,1.94505,1.9451,89800000.0
2008-08-07 19:29:00,1.9451,1.9452,1.94485,1.9449,167000000.0
2008-08-07 19:30:00,1.94485,1.94495,1.9444,1.94455,196400000.0
2008-08-07 19:31:00,1.94455,1.9446,1.9445,1.9446,81300000.0
2008-08-07 19:32:00,1.9446,1.94475,1.9446,1.94475,74500000.0
2008-08-07 19:33:00,1.94475,1.9448,1.9446,1.9447,138200000.0
2008-08-07 19:34:00,1.94465,1.94475,1.9441,1.9441,235900000.0
2008-08-07 19:35:00,1.9441,1.9441,1.9436,1.94385,235900000.0
2008-08-07 19:36:00,1.94385,1.9439,1.94365,1.9438,167600000.0
2008-08-07 19:37:00,1.9438,1.94415,1.94365,1.9437,174800000.0
2008-08-07 19:38:00,1.94375,1.94375,1.94355,1.94355,47200000.0
2008-08-07 19:39:00,1.94355,1.94355,1.94295,1.94295,130600000.0
2008-08-07 19:40:00,1.94295,1.9432,1.94295,1.9431,119300000.0
2008-08-07 19:41:00,1.9431,1.9431,1.9429,1.9429,90000000.0
2008-08-07 19:42:00,1.943,1.943,1.9428,1.94285,102800000.0
2008-08-07 19:43:00,1.94285,1.9429,1.9428,1.94285,21600000.0
2008-08-07 19:44:00,1.94285,1.94295,1.9428,1.94295,140600000.0
2008-08-07 19:45:00,1.94295,1.94295,1.9428,1.9429,167200000.0
2008-08-07 19:46:00,1.9429,1.9429,1.94285,1.9429,34700000.0
2008-08-07 19:47:00,1.9429,1.9434,1.9429,1.9434,172200000.0
2008-08-07 19:48:00,1.9434,1.9438,1.94315,1.94325,193300000.0
2008-08-07 19:49:00,1.94325,1.94335,1.9432,1.9432,68800000.0
2008-08-07 19:50:00,1.9432,1.9433,1.9432,1.94325,43600000.0
2008-08-07 19:51:00,1.94325,1.9433,1.94315,1.94315,14900000.0
2008-08-07 19:52:00,1.94315,1.94335,1.94315,1.94335,80600000.0
2008-08-07 19:53:00,1.94335,1.94345,1.9432,1.94345,143400000.0
2008-08-07 19:54:00,1.94345,1.9437,1.94335,1.94335,99900000.0
2008-08-07 19:55:00,1.9434,1.94375,1.94335,1.94375,159200000.0
2008-08-07 19:56:00,1.9437,1.9437,1.9437,1.9437,39900000.0
2008-08-07 19:57:00,1.9437,1.94375,1.9437,1.94375,25900000.0
2008-08-07 19:58:00,1.94375,1.94375,1.94365,1.9437,33600000.0
2008-08-07 19:59:00,1.9437,1.944,1.9437,1.94375,99000000.0
2008-08-07 20:00:00,1.9437,1.9437,1.9433,1.94335,72100000.0
2008-08-07 20:01:00,1.9433,1.94345,1.9433,1.94335,70400000.0
2008-08-07 20:02:00,1.9434,1.9437,1.9433,1.94345,137200000.0
2008-08-07 20:03:00,1.94345,1.94355,1.94345,1.9435,27000000.0
2008-08-07 20:04:00,1.9435,1.9435,1.9434,1.9434,41200000.0
2008-08-07 20:05:00,1.9434,1.94355,1.9434,1.94345,86200000.0
2008-08-07 20:06:00,1.94345,1.9435,1.94345,1.94345,115900000.0
2008-08-07 20:07:00,1.94345,1.94345,1.94345,1.94345,61400000.0
2008-08-07 20:08:00,1.94345,1.9435,1.94345,1.94345,85300000.0
2008-08-07 20:09:00,1.94345,1.9436,1.94325,1.94355,240900000.0
2008-08-07 20:10:00,1.9435,1.9435,1.94315,1.94315,153900000.0
2008-08-07 20:11:00,1.94315,1.9434,1.94315,1.94335,84700000.0
2008-08-07 20:12:00,1.9434,1.94345,1.94305,1.94305,84200000.0
2008-08-07 20:13:00,1.94305,1.94325,1.94305,1.9432,159000000.0
2008-08-07 20:14:00,1.9432,1.9432,1.943,1.943,51100000.0
2008-08-07 20:15:00,1.943,1.9432,1.94295,1.9432,79900000.0
2008-08-07 20:16:00,1.9432,1.9432,1.94305,1.94305,15200000.0
2008-08-07 20:17:00,1.94305,1.9432,1.94285,1.9429,270800000.0
2008-08-07 20:18:00,1.94285,1.943,1.94285,1.943,61400000.0
2008-08-07 20:19:00,1.943,1.94305,1.943,1.94305,27700000.0
2008-08-07 20:20:00,1.94305,1.94335,1.94305,1.94335,52100000.0
2008-08-07 20:21:00,1.94335,1.94355,1.94335,1.9435,68600000.0
2008-08-07 20:22:00,1.9435,1.9435,1.9434,1.94345,72100000.0
2008-08-07 20:23:00,1.9435,1.94355,1.94325,1.94355,342600000.0
2008-08-07 20:24:00,1.9435,1.94365,1.94345,1.9436,112100000.0
2008-08-07 20:25:00,1.9436,1.94375,1.9433,1.9434,160000000.0
2008-08-07 20:26:00,1.94345,1.94355,1.9432,1.94335,479900000.0
2008-08-07 20:27:00,1.94335,1.94355,1.94335,1.9434,194900000.0
2008-08-07 20:28:00,1.94345,1.9437,1.9434,1.9435,198400000.0
2008-08-07 20:29:00,1.9435,1.9435,1.9435,1.9435,3200000.0
2008-08-07 20:30:00,1.9436,1.9436,1.9433,1.9433,196800000.0
2008-08-07 20:31:00,1.9433,1.94335,1.9433,1.94335,23800000.0
2008-08-07 20:32:00,1.94335,1.9435,1.94295,1.943,424800000.0
2008-08-07 20:33:00,1.943,1.9433,1.943,1.94305,86100000.0
2008-08-07 20:34:00,1.94305,1.9431,1.9429,1.9429,75800000.0
2008-08-07 20:35:00,1.9429,1.9429,1.9427,1.9428,141400000.0
2008-08-07 20:36:00,1.9428,1.9436,1.94275,1.94355,208800000.0
2008-08-07 20:37:00,1.94355,1.94355,1.94345,1.9435,40800000.0
2008-08-07 20:38:00,1.94345,1.94345,1.94345,1.94345,52400000.0
2008-08-07 20:39:00,1.94345,1.9436,1.94345,1.94345,245800000.0
2008-08-07 20:40:00,1.94345,1.9435,1.94335,1.94345,206500000.0
2008-08-07 20:41:00,1.94345,1.94355,1.9434,1.94355,153200000.0
2008-08-07 20:42:00,1.94355,1.9437,1.9435,1.94355,330900000.0
2008-08-07 20:43:00,1.9435,1.9437,1.9434,1.9435,145100000.0
2008-08-07 20:44:00,1.9435,1.9437,1.94345,1.9436,228000000.0
2008-08-07 20:45:00,1.94365,1.9437,1.94365,1.9437,87000000.0
2008-08-07 20:46:00,1.9437,1.9437,1.94345,1.94365,221300000.0
2008-08-07 20:47:00,1.94365,1.9438,1.94365,1.9437,50000000.0
2008-08-07 20:48:00,1.9437,1.944,1.94365,1.94385,138300000.0
2008-08-07 20:49:00,1.94395,1.944,1.94385,1.94395,72600000.0
2008-08-07 20:50:00,1.94395,1.944,1.94365,1.9439,167300000.0
2008-08-07 20:51:00,1.9439,1.9439,1.94355,1.94355,136700000.0
2008-08-07 20:52:00,1.94355,1.94355,1.94355,1.94355,26300000.0
2008-08-07 20:53:00,1.94355,1.94355,1.94355,1.94355,43300000.0
2008-08-07 20:54:00,1.94355,1.9436,1.9433,1.94345,170600000.0
2008-08-07 20:55:00,1.9434,1.9436,1.9434,1.9435,178900000.0
2008-08-07 20:56:00,1.9435,1.9435,1.9434,1.9434,108700000.0
2008-08-07 20:57:00,1.9434,1.9435,1.943,1.94305,181800000.0
2008-08-07 20:58:00,1.94305,1.94335,1.94305,1.9433,149300000.0
2008-08-07 20:59:00,1.94335,1.9435,1.9433,1.94345,223500000.0
2008-08-07 21:00:00,1.9435,1.9435,1.9433,1.9435,283100000.0
2008-08-07 21:01:00,1.9435,1.9435,1.9432,1.9433,101800000.0
2008-08-07 21:02:00,1.9433,1.94335,1.9432,1.9432,47600000.0
2008-08-07 21:03:00,1.94325,1.9433,1.9429,1.9429,129700000.0
2008-08-07 21:04:00,1.9429,1.94305,1.9428,1.943,122300000.0
2008-08-07 21:05:00,1.9429,1.94335,1.9429,1.94335,151900000.0
2008-08-07 21:06:00,1.94335,1.94335,1.9432,1.94325,184100000.0
2008-08-07 21:07:00,1.94325,1.9433,1.94325,1.94325,41400000.0
2008-08-07 21:08:00,1.9433,1.9433,1.94325,1.9433,15700000.0
2008-08-07 21:09:00,1.94325,1.9433,1.94325,1.9433,6600000.0
2008-08-07 21:10:00,1.94318,1.94336,1.94307,1.94336,14400000.0
2008-08-07 21:11:00,1.94325,1.94325,1.94325,1.94325,3000000.0
2008-08-07 21:12:00,1.9432,1.9433,1.94295,1.943,137700000.0
2008-08-07 21:13:00,1.943,1.943,1.94285,1.94285,51500000.0
2008-08-07 21:14:00,1.94285,1.9429,1.94285,1.94285,63400000.0
2008-08-07 21:15:00,1.94285,1.9429,1.94275,1.94275,48300000.0
2008-08-07 21:16:00,1.94275,1.9428,1.94265,1.9427,59800000.0
2008-08-07 21:17:00,1.9427,1.9428,1.94265,1.94265,5600000.0
2008-08-07 21:18:00,1.94265,1.9428,1.9426,1.9428,45200000.0
2008-08-07 21:19:00,1.94285,1.943,1.94285,1.94295,83500000.0
2008-08-07 21:20:00,1.94295,1.94325,1.94295,1.94305,122300000.0
2008-08-07 21:21:00,1.94305,1.9431,1.94305,1.9431,27100000.0
2008-08-07 21:22:00,1.94305,1.9431,1.94305,1.9431,124100000.0
2008-08-07 21:23:00,1.9432,1.9432,1.9432,1.9432,1000000.0
2008-08-07 21:24:00,1.9431,1.94315,1.9431,1.94315,26300000.0
2008-08-07 21:25:00,1.94315,1.94325,1.94315,1.9432,21600000.0
2008-08-07 21:26:00,1.94315,1.94335,1.9431,1.9431,86500000.0
2008-08-07 21:27:00,1.9431,1.94325,1.94295,1.9431,286200000.0
2008-08-07 21:28:00,1.9431,1.9432,1.9428,1.9428,111400000.0
2008-08-07 21:29:00,1.94295,1.943,1.94275,1.9428,94900000.0
2008-08-07 21:30:00,1.94263,1.94286,1.94234,1.94276,67800000.0
2008-08-07 21:31:00,1.9428,1.9428,1.94252,1.94278,22300000.0
2008-08-07 21:32:00,1.9428,1.94295,1.9428,1.94285,54700000.0
2008-08-07 21:33:00,1.94285,1.9432,1.94285,1.9432,113800000.0
2008-08-07 21:34:00,1.9432,1.94325,1.9432,1.94325,141200000.0
2008-08-07 21:35:00,1.94325,1.9438,1.94325,1.9438,92800000.0
2008-08-07 21:36:00,1.9438,1.9442,1.94375,1.94395,140700000.0
2008-08-07 21:37:00,1.94395,1.944,1.9439,1.944,46000000.0
2008-08-07 21:38:00,1.944,1.944,1.9437,1.94375,93900000.0
2008-08-07 21:39:00,1.94375,1.94375,1.9436,1.94375,42400000.0
2008-08-07 21:40:00,1.9437,1.9438,1.9437,1.9437,7000000.0
2008-08-07 21:41:00,1.9437,1.9437,1.94315,1.9432,141900000.0
2008-08-07 21:42:00,1.94325,1.9435,1.9431,1.9432,148000000.0
2008-08-07 21:43:00,1.9432,1.9434,1.94265,1.9432,178800000.0
2008-08-07 21:44:00,1.9431,1.9432,1.943,1.94305,133600000.0
2008-08-07 21:45:00,1.94305,1.94305,1.9426,1.9427,117300000.0
2008-08-07 21:46:00,1.9427,1.9431,1.94265,1.94275,142500000.0
2008-08-07 21:47:00,1.94275,1.9429,1.9426,1.94265,155600000.0
2008-08-07 21:48:00,1.94265,1.94265,1.942,1.9424,307200000.0
2008-08-07 21:49:00,1.9424,1.9424,1.9422,1.9422,163300000.0
2008-08-07 21:50:00,1.94215,1.9424,1.94205,1.94225,132100000.0
2008-08-07 21:51:00,1.9423,1.94265,1.9423,1.94265,55400000.0
2008-08-07 21:52:00,1.94265,1.9427,1.94265,1.9427,16300000.0
2008-08-07 21:53:00,1.9427,1.9427,1.9425,1.9425,22200000.0
2008-08-07 21:54:00,1.94255,1.94265,1.94255,1.94265,9400000.0
2008-08-07 21:55:00,1.94265,1.9427,1.94265,1.9427,31800000.0
2008-08-07 21:56:00,1.9427,1.9427,1.9427,1.9427,20200000.0
2008-08-07 21:57:00,1.9427,1.9427,1.9427,1.9427,10800000.0
2008-08-07 21:58:00,1.9427,1.9427,1.9426,1.9426,30300000.0
2008-08-07 21:59:00,1.9426,1.9427,1.9425,1.9426,125700000.0
2008-08-07 22:00:00,1.94255,1.9426,1.9425,1.9426,138200000.0
2008-08-07 22:01:00,1.9426,1.9426,1.9426,1.9426,5400000.0
2008-08-07 22:02:00,1.9425,1.9425,1.9425,1.9425,3700000.0
2008-08-07 22:03:00,1.9425,1.9425,1.9425,1.9425,14600000.0
2008-08-07 22:04:00,1.9425,1.9425,1.94245,1.94245,32700000.0
2008-08-07 22:05:00,1.94245,1.9425,1.9424,1.94245,25000000.0
2008-08-07 22:06:00,1.9424,1.94245,1.94235,1.94235,67100000.0
2008-08-07 22:07:00,1.94235,1.9425,1.94235,1.9424,99400000.0
2008-08-07 22:08:00,1.9424,1.94245,1.9422,1.94225,85600000.0
2008-08-07 22:09:00,1.94225,1.9423,1.9422,1.9422,41400000.0
2008-08-07 22:10:00,1.94225,1.9425,1.94225,1.9424,82900000.0
2008-08-07 22:11:00,1.9424,1.94245,1.94235,1.9424,25000000.0
2008-08-07 22:12:00,1.9424,1.94255,1.94235,1.9425,61000000.0
2008-08-07 22:13:00,1.94245,1.94265,1.94245,1.94265,92100000.0
2008-08-07 22:14:00,1.94265,1.943,1.94265,1.94285,73000000.0
2008-08-07 22:15:00,1.94285,1.9429,1.9425,1.94275,143200000.0
2008-08-07 22:16:00,1.94275,1.94275,1.94275,1.94275,16500000.0
2008-08-07 22:17:00,1.94275,1.94275,1.94265,1.94275,9000000.0
2008-08-07 22:18:00,1.94275,1.94275,1.9427,1.94275,5000000.0
2008-08-07 22:19:00,1.9427,1.9428,1.9427,1.94275,17400000.0
2008-08-07 22:20:00,1.94275,1.94275,1.94275,1.94275,1000000.0
2008-08-07 22:21:00,1.94258,1.9427,1.94247,1.94263,15200000.0
2008-08-07 22:22:00,1.94275,1.94315,1.94275,1.94315,36000000.0
2008-08-07 22:23:00,1.94315,1.94315,1.94315,1.94315,13200000.0
2008-08-07 22:24:00,1.94325,1.9436,1.94325,1.9435,134100000.0
2008-08-07 22:25:00,1.9435,1.9435,1.94325,1.94325,25300000.0
2008-08-07 22:26:00,1.94325,1.94325,1.94325,1.94325,1000000.0
2008-08-07 22:27:00,1.9433,1.9436,1.9433,1.9436,27000000.0
2008-08-07 22:28:00,1.94355,1.9437,1.94355,1.9437,73100000.0
2008-08-07 22:29:00,1.9437,1.94375,1.9436,1.94375,17100000.0
2008-08-07 22:30:00,1.9437,1.9438,1.94365,1.9437,55200000.0
2008-08-07 22:31:00,1.9437,1.9437,1.94365,1.94365,14700000.0
2008-08-07 22:32:00,1.94365,1.9437,1.94365,1.94365,26200000.0
2008-08-07 22:33:00,1.94365,1.9438,1.94365,1.9438,23900000.0
2008-08-07 22:34:00,1.94375,1.94375,1.9435,1.94355,78800000.0
2008-08-07 22:35:00,1.94355,1.94355,1.9435,1.9435,15800000.0
2008-08-07 22:36:00,1.9435,1.9435,1.9435,1.9435,15500000.0
2008-08-07 22:37:00,1.9435,1.9435,1.94335,1.9435,83000000.0
2008-08-07 22:38:00,1.9435,1.9435,1.9434,1.9434,18400000.0
2008-08-07 22:39:00,1.9434,1.9435,1.9434,1.9434,277300001.0
2008-08-07 22:40:00,1.9434,1.94345,1.9434,1.94345,4000000.0
2008-08-07 22:41:00,1.9434,1.94345,1.9434,1.94345,7900000.0
2008-08-07 22:42:00,1.94345,1.9437,1.94335,1.9435,102000000.0
2008-08-07 22:43:00,1.94355,1.9437,1.9435,1.9436,55500000.0
2008-08-07 22:44:00,1.9436,1.9437,1.9435,1.94355,69700000.0
2008-08-07 22:45:00,1.94355,1.9437,1.94335,1.9436,85400000.0
2008-08-07 22:46:00,1.9437,1.9437,1.9435,1.9437,20700000.0
2008-08-07 22:47:00,1.9437,1.94375,1.9435,1.9437,102900000.0
2008-08-07 22:48:00,1.9436,1.9438,1.9436,1.9438,37000000.0
2008-08-07 22:49:00,1.9438,1.9438,1.9438,1.9438,4800000.0
2008-08-07 22:50:00,1.9438,1.9438,1.9437,1.9437,13500000.0
2008-08-07 22:51:00,1.94365,1.9438,1.94365,1.9437,27900000.0
2008-08-07 22:52:00,1.94365,1.94375,1.94355,1.94375,56000000.0
2008-08-07 22:53:00,1.9438,1.9438,1.94365,1.94375,26500000.0
2008-08-07 22:54:00,1.94375,1.94385,1.94375,1.9438,25900000.0
2008-08-07 22:55:00,1.9438,1.9438,1.9438,1.9438,3700000.0
2008-08-07 22:56:00,1.9437,1.9438,1.94365,1.9437,17400000.0
2008-08-07 22:57:00,1.9437,1.94375,1.9437,1.94375,9900000.0
2008-08-07 22:58:00,1.94375,1.9439,1.9437,1.9439,23400000.0
2008-08-07 22:59:00,1.94375,1.9439,1.94365,1.9439,29400000.0
2008-08-07 23:00:00,1.9437,1.94375,1.9436,1.94365,29900000.0
2008-08-07 23:01:00,1.9435,1.9436,1.9435,1.94355,6400000.0
2008-08-07 23:02:00,1.9435,1.94355,1.9435,1.94355,3700000.0
2008-08-07 23:03:00,1.94355,1.94365,1.94355,1.94365,8700000.0
2008-08-07 23:04:00,1.94355,1.94365,1.94355,1.9436,7500000.0
2008-08-07 23:05:00,1.9436,1.94365,1.9436,1.9436,49100000.0
2008-08-07 23:06:00,1.9436,1.94365,1.9436,1.94365,64500000.0
2008-08-07 23:07:00,1.9436,1.94375,1.9436,1.9436,31000000.0
2008-08-07 23:08:00,1.9436,1.9437,1.9436,1.94365,24600000.0
2008-08-07 23:09:00,1.94352,1.94362,1.94339,1.94362,14000000.0
2008-08-07 23:10:00,1.94365,1.94365,1.9436,1.9436,12400000.0
2008-08-07 23:11:00,1.9436,1.9436,1.9436,1.9436,7000000.0
2008-08-07 23:12:00,1.9436,1.9436,1.94355,1.94355,14500000.0
2008-08-07 23:13:00,1.94357,1.9436,1.94333,1.94341,35100000.0
2008-08-07 23:14:00,1.94355,1.94361,1.94341,1.94361,25400000.0
2008-08-07 23:15:00,1.94355,1.94365,1.94355,1.94365,11900000.0
2008-08-07 23:16:00,1.9437,1.9438,1.9437,1.9438,4000000.0
2008-08-07 23:17:00,1.9438,1.9438,1.9437,1.9437,19700000.0
2008-08-07 23:18:00,1.9437,1.9437,1.9437,1.9437,19300000.0
2008-08-07 23:19:00,1.9437,1.9438,1.9437,1.9438,16200000.0
2008-08-07 23:20:00,1.9438,1.9438,1.9437,1.9437,28900000.0
2008-08-07 23:21:00,1.9437,1.9437,1.9435,1.9437,35500000.0
2008-08-07 23:22:00,1.9437,1.9437,1.94355,1.94355,4000000.0
2008-08-07 23:23:00,1.94355,1.94355,1.94355,1.94355,2200000.0
2008-08-07 23:24:00,1.9436,1.9437,1.9436,1.9437,2000000.0
2008-08-07 23:25:00,1.9437,1.9438,1.9436,1.9437,9700000.0
2008-08-07 23:26:00,1.9437,1.9438,1.9436,1.9438,23100000.0
2008-08-07 23:27:00,1.9438,1.9438,1.9437,1.9438,4000000.0
2008-08-07 23:28:00,1.9438,1.9438,1.9438,1.9438,4000000.0
2008-08-07 23:29:00,1.9438,1.9438,1.9437,1.9437,13700000.0
2008-08-07 23:30:00,1.9437,1.9438,1.9437,1.9437,8000000.0
2008-08-07 23:31:00,1.9437,1.9437,1.9437,1.9437,28500000.0
2008-08-07 23:32:00,1.9437,1.9437,1.9437,1.9437,2100000.0
2008-08-07 23:33:00,1.9437,1.9437,1.9436,1.9437,18500000.0
2008-08-07 23:34:00,1.9437,1.9437,1.9436,1.9436,23900000.0
2008-08-07 23:35:00,1.9436,1.9438,1.9436,1.9437,32000000.0
2008-08-07 23:36:00,1.9436,1.9437,1.9436,1.9436,45300000.0
2008-08-07 23:37:00,1.9436,1.9437,1.9436,1.9436,22700000.0
2008-08-07 23:38:00,1.9436,1.9436,1.9436,1.9436,8800000.0
2008-08-07 23:39:00,1.9436,1.9436,1.9434,1.9436,33300000.0
2008-08-07 23:40:00,1.9436,1.9436,1.9435,1.9435,24100000.0
2008-08-07 23:41:00,1.9435,1.9435,1.94345,1.94345,20300000.0
2008-08-07 23:42:00,1.94345,1.9435,1.9434,1.9434,42100000.0
2008-08-07 23:43:00,1.9434,1.9435,1.9434,1.9435,16400000.0
2008-08-07 23:44:00,1.9435,1.9435,1.94345,1.94345,8000000.0
2008-08-07 23:45:00,1.9434,1.9434,1.9434,1.9434,16900000.0
2008-08-07 23:46:00,1.9434,1.9434,1.94335,1.9434,30500000.0
2008-08-07 23:47:00,1.94335,1.9434,1.94335,1.9434,16100000.0
2008-08-07 23:48:00,1.94335,1.94345,1.94335,1.94345,7300000.0
2008-08-07 23:49:00,1.9434,1.94345,1.943,1.9432,46000000.0
2008-08-07 23:50:00,1.9431,1.9431,1.9431,1.9431,5500000.0
2008-08-07 23:51:00,1.94315,1.9432,1.94315,1.9432,2000000.0
2008-08-07 23:52:00,1.9434,1.9434,1.9433,1.9433,9400000.0
2008-08-07 23:53:00,1.9433,1.9433,1.9433,1.9433,2700000.0
2008-08-07 23:54:00,1.94328,1.94328,1.94309,1.9431,49900000.0
2008-08-07 23:55:00,1.9433,1.9434,1.9433,1.9434,7400000.0
2008-08-07 23:56:00,1.9433,1.9433,1.9431,1.9431,26300000.0
2008-08-07 23:57:00,1.9433,1.9433,1.9433,1.9433,3000000.0
2008-08-07 23:58:00,1.9432,1.9432,1.9431,1.9431,25500000.0
2008-08-07 23:59:00,1.9431,1.9432,1.9431,1.9431,15500000.0
2008-08-08 00:00:00,1.9431,1.9432,1.9431,1.9431,47800000.0
2008-08-08 00:01:00,1.9431,1.9431,1.9431,1.9431,10200000.0
2008-08-08 00:02:00,1.9431,1.9431,1.94305,1.94305,9100000.0
2008-08-08 00:03:00,1.943,1.943,1.943,1.943,12500000.0
2008-08-08 00:04:00,1.94283,1.94299,1.94281,1.94292,35200000.0
2008-08-08 00:05:00,1.94305,1.9431,1.94305,1.9431,6900000.0
2008-08-08 00:06:00,1.9431,1.9432,1.9431,1.9432,20800000.0
2008-08-08 00:07:00,1.9431,1.9431,1.9431,1.9431,10900000.0
2008-08-08 00:08:00,1.9431,1.94315,1.9431,1.9431,63100001.0
2008-08-08 00:09:00,1.9431,1.9432,1.9431,1.9432,22800000.0
2008-08-08 00:10:00,1.9431,1.9431,1.9431,1.9431,18000000.0
2008-08-08 00:11:00,1.9431,1.9432,1.9431,1.9432,8600000.0
2008-08-08 00:12:00,1.9433,1.9433,1.9433,1.9433,2000000.0
2008-08-08 00:13:00,1.9433,1.9433,1.9433,1.9433,1000000.0
2008-08-08 00:14:00,1.94303,1.94332,1.94303,1.9431,106400000.0
2008-08-08 00:15:00,1.9433,1.9433,1.9432,1.9432,8200000.0
2008-08-08 00:16:00,1.94325,1.94325,1.9431,1.9431,10000000.0
2008-08-08 00:17:00,1.9431,1.9434,1.9431,1.9432,14800000.0
2008-08-08 00:18:00,1.9432,1.9432,1.9432,1.9432,17400000.0
2008-08-08 00:19:00,1.9432,1.9432,1.9432,1.9432,9900000.0
2008-08-08 00:20:00,1.9432,1.9432,1.94265,1.94285,20000000.0
2008-08-08 00:21:00,1.943,1.9431,1.9429,1.943,6000000.0
2008-08-08 00:22:00,1.94295,1.94305,1.94295,1.94305,7200000.0
2008-08-08 00:23:00,1.9431,1.9432,1.943,1.9431,44000000.0
2008-08-08 00:24:00,1.94305,1.9434,1.94305,1.9434,27200000.0
2008-08-08 00:25:00,1.94335,1.9434,1.943,1.9431,27400000.0
2008-08-08 00:26:00,1.9431,1.9431,1.9431,1.9431,24400000.0
2008-08-08 00:27:00,1.9431,1.9431,1.9431,1.9431,15700000.0
2008-08-08 00:28:00,1.9431,1.9431,1.9431,1.9431,2000000.0
2008-08-08 00:29:00,1.9431,1.9431,1.9431,1.9431,1000000.0
2008-08-08 00:30:00,1.9431,1.9433,1.9431,1.9433,11400000.0
2008-08-08 00:31:00,1.9433,1.94335,1.9433,1.94335,21400000.0
2008-08-08 00:32:00,1.94335,1.94335,1.94335,1.94335,5000000.0
2008-08-08 00:33:00,1.94335,1.94335,1.94335,1.94335,5000000.0
2008-08-08 00:34:00,1.94335,1.9434,1.94335,1.9434,3200000.0
2008-08-08 00:35:00,1.9434,1.9434,1.9434,1.9434,22800000.0
2008-08-08 00:36:00,1.94335,1.9434,1.9433,1.9433,69900000.0
2008-08-08 00:37:00,1.9433,1.9433,1.9433,1.9433,57400000.0
2008-08-08 00:38:00,1.94312,1.94319,1.94299,1.94299,18200000.0
2008-08-08 00:39:00,1.9433,1.94335,1.9433,1.94335,28500000.0
2008-08-08 00:40:00,1.94335,1.9434,1.94335,1.94335,16000000.0
2008-08-08 00:41:00,1.94335,1.9434,1.94335,1.94335,34400000.0
2008-08-08 00:42:00,1.9434,1.9434,1.94335,1.94335,24000000.0
2008-08-08 00:43:00,1.94335,1.9434,1.9433,1.9433,48200000.0
2008-08-08 00:44:00,1.94335,1.9434,1.9433,1.9434,32500000.0
2008-08-08 00:45:00,1.9433,1.94345,1.9433,1.94345,19600000.0
2008-08-08 00:46:00,1.9434,1.94345,1.9433,1.9434,61100000.0
2008-08-08 00:47:00,1.9433,1.9434,1.9433,1.9434,54200000.0
2008-08-08 00:48:00,1.9434,1.9434,1.94335,1.9434,9800000.0
2008-08-08 00:49:00,1.9434,1.94345,1.94335,1.9434,20000000.0
2008-08-08 00:50:00,1.9434,1.9434,1.94335,1.94335,5000000.0
2008-08-08 00:51:00,1.94335,1.9434,1.94335,1.9434,6800000.0
2008-08-08 00:52:00,1.9434,1.94345,1.94335,1.9434,19500000.0
2008-08-08 00:53:00,1.9434,1.9434,1.94335,1.9434,13100000.0
2008-08-08 00:54:00,1.9434,1.9434,1.9433,1.9433,70300000.0
2008-08-08 00:55:00,1.9433,1.9433,1.9433,1.9433,3900000.0
2008-08-08 00:56:00,1.94308,1.94333,1.94308,1.94333,16300000.0
2008-08-08 00:57:00,1.9433,1.9433,1.9433,1.9433,9400000.0
2008-08-08 00:58:00,1.9433,1.9434,1.9433,1.94335,42300000.0
2008-08-08 00:59:00,1.94335,1.94335,1.9433,1.94335,280100000.0
2008-08-08 01:00:00,1.9433,1.9434,1.9433,1.94335,158500000.0
2008-08-08 01:01:00,1.9433,1.9434,1.9433,1.9433,128200001.0
2008-08-08 01:02:00,1.9433,1.94335,1.9433,1.94335,152500000.0
2008-08-08 01:03:00,1.94335,1.94345,1.94335,1.9434,107400000.0
2008-08-08 01:04:00,1.9434,1.9435,1.9434,1.94345,35400000.0
2008-08-08 01:05:00,1.94345,1.94345,1.9434,1.9434,6500000.0
2008-08-08 01:06:00,1.9434,1.9434,1.94335,1.94335,48200000.0
2008-08-08 01:07:00,1.9434,1.9435,1.94305,1.9432,195900000.0
2008-08-08 01:08:00,1.9435,1.9437,1.9433,1.9433,114800000.0
2008-08-08 01:09:00,1.9433,1.9433,1.943,1.9431,53500000.0
2008-08-08 01:10:00,1.9431,1.9431,1.94305,1.94305,9400000.0
2008-08-08 01:11:00,1.943,1.943,1.9429,1.943,25000000.0
2008-08-08 01:12:00,1.943,1.943,1.9428,1.9428,24200000.0
2008-08-08 01:13:00,1.9428,1.9428,1.9428,1.9428,11800000.0
2008-08-08 01:14:00,1.94285,1.9429,1.94285,1.9429,4000000.0
2008-08-08 01:15:00,1.9429,1.9429,1.9429,1.9429,1000000.0
2008-08-08 01:16:00,1.94278,1.94294,1.94269,1.94274,26600000.0
2008-08-08 01:17:00,1.9429,1.9429,1.9429,1.9429,1000000.0
2008-08-08 01:18:00,1.9429,1.943,1.9429,1.943,32500000.0
2008-08-08 01:19:00,1.943,1.943,1.943,1.943,25800000.0
2008-08-08 01:20:00,1.943,1.943,1.943,1.943,6600000.0
2008-08-08 01:21:00,1.943,1.9431,1.943,1.9431,9800000.0
2008-08-08 01:22:00,1.9431,1.9431,1.943,1.9431,54900000.0
2008-08-08 01:23:00,1.943,1.9431,1.943,1.9431,37900000.0
2008-08-08 01:24:00,1.9431,1.9432,1.9431,1.9432,12200000.0
2008-08-08 01:25:00,1.9431,1.9432,1.9431,1.9432,6800000.0
2008-08-08 01:26:00,1.9432,1.9432,1.9432,1.9432,3000000.0
2008-08-08 01:27:00,1.9432,1.9432,1.9432,1.9432,13900000.0
2008-08-08 01:28:00,1.9432,1.9432,1.9431,1.9431,18500000.0
2008-08-08 01:29:00,1.9431,1.9432,1.9431,1.9431,14700000.0
2008-08-08 01:30:00,1.9431,1.9431,1.9431,1.9431,27900000.0
2008-08-08 01:31:00,1.9431,1.94325,1.9431,1.94325,29300000.0
2008-08-08 01:32:00,1.94325,1.94325,1.94315,1.94315,12900000.0
2008-08-08 01:33:00,1.94315,1.94315,1.9431,1.9431,12200000.0
2008-08-08 01:34:00,1.9431,1.9432,1.9431,1.9431,61000000.0
2008-08-08 01:35:00,1.9432,1.9433,1.9431,1.9432,79800000.0
2008-08-08 01:36:00,1.9432,1.9432,1.9432,1.9432,32300000.0
2008-08-08 01:37:00,1.9432,1.9433,1.9432,1.9433,22400000.0
2008-08-08 01:38:00,1.9433,1.9435,1.94325,1.9435,94500000.0
2008-08-08 01:39:00,1.9435,1.9437,1.9435,1.9435,50800000.0
2008-08-08 01:40:00,1.9435,1.9436,1.9434,1.9436,63100000.0
2008-08-08 01:41:00,1.9436,1.94375,1.9433,1.9433,104600000.0
2008-08-08 01:42:00,1.94335,1.94355,1.9433,1.9434,100200000.0
2008-08-08 01:43:00,1.9434,1.9436,1.9434,1.9434,69400000.0
2008-08-08 01:44:00,1.9434,1.9435,1.9434,1.9434,53100000.0
2008-08-08 01:45:00,1.9434,1.9435,1.9434,1.9434,66000000.0
2008-08-08 01:46:00,1.9434,1.9436,1.9434,1.9434,93600000.0
2008-08-08 01:47:00,1.9434,1.94355,1.9434,1.94355,74000000.0
2008-08-08 01:48:00,1.9435,1.9435,1.9435,1.9435,22900000.0
2008-08-08 01:49:00,1.9435,1.9435,1.9433,1.9433,50700000.0
2008-08-08 01:50:00,1.9433,1.9433,1.9433,1.9433,16500000.0
2008-08-08 01:51:00,1.9434,1.9434,1.9432,1.9432,94100000.0
2008-08-08 01:52:00,1.94325,1.9434,1.94325,1.9434,37500000.0
2008-08-08 01:53:00,1.9434,1.9434,1.9434,1.9434,3000000.0
2008-08-08 01:54:00,1.9434,1.9434,1.9434,1.9434,6000000.0
2008-08-08 01:55:00,1.9434,1.9434,1.943,1.943,43500000.0
2008-08-08 01:56:00,1.943,1.9431,1.9429,1.943,13000000.0
2008-08-08 01:57:00,1.943,1.9431,1.9429,1.9431,79700000.0
2008-08-08 01:58:00,1.943,1.9433,1.943,1.9432,32400000.0
2008-08-08 01:59:00,1.9433,1.9433,1.9432,1.9433,59700000.0
2008-08-08 02:00:00,1.9433,1.9433,1.94315,1.94315,34900000.0
2008-08-08 02:01:00,1.9432,1.9432,1.9425,1.9425,121100000.0
2008-08-08 02:02:00,1.9426,1.9428,1.9421,1.9426,210000000.0
2008-08-08 02:03:00,1.9426,1.94275,1.9425,1.9426,50200000.0
2008-08-08 02:04:00,1.9426,1.94305,1.9425,1.94255,101500000.0
2008-08-08 02:05:00,1.94255,1.9429,1.94255,1.9429,118300003.0
2008-08-08 02:06:00,1.9429,1.943,1.9427,1.9427,122300000.0
2008-08-08 02:07:00,1.9427,1.9427,1.9427,1.9427,9000000.0
2008-08-08 02:08:00,1.9427,1.9428,1.9427,1.9428,128500000.0
2008-08-08 02:09:00,1.9428,1.9428,1.94155,1.9416,310299999.0
2008-08-08 02:10:00,1.9416,1.9417,1.94155,1.9416,200100000.0
2008-08-08 02:11:00,1.9416,1.9416,1.94095,1.94105,528000000.0
2008-08-08 02:12:00,1.94105,1.94105,1.9401,1.94025,292500000.0
2008-08-08 02:13:00,1.94025,1.9405,1.94,1.94005,112300000.0
2008-08-08 02:14:00,1.94005,1.9409,1.94005,1.9402,151900000.0
2008-08-08 02:15:00,1.9402,1.9402,1.94,1.9401,110200000.0
2008-08-08 02:16:00,1.9401,1.9404,1.94,1.94035,114900000.0
2008-08-08 02:17:00,1.94035,1.9404,1.94,1.94015,70400000.0
2008-08-08 02:18:00,1.94015,1.94015,1.93985,1.9399,74800000.0
2008-08-08 02:19:00,1.9398,1.9399,1.9386,1.9392,269300002.0
2008-08-08 02:20:00,1.9392,1.9395,1.93855,1.9388,228300002.0
2008-08-08 02:21:00,1.9388,1.93915,1.9382,1.93865,312200001.0
2008-08-08 02:22:00,1.93875,1.9388,1.9383,1.93855,300100002.0
2008-08-08 02:23:00,1.9385,1.939,1.9382,1.93855,192699999.0
2008-08-08 02:24:00,1.93855,1.93875,1.9383,1.93855,194900001.0
2008-08-08 02:25:00,1.93855,1.9389,1.9385,1.93875,156399999.0
2008-08-08 02:26:00,1.93875,1.93875,1.93845,1.9386,118100000.0
2008-08-08 02:27:00,1.9386,1.93865,1.93855,1.9386,130100000.0
2008-08-08 02:28:00,1.9386,1.9387,1.9382,1.93835,55100000.0
2008-08-08 02:29:00,1.9383,1.93835,1.93785,1.9383,90400000.0
2008-08-08 02:30:00,1.9384,1.9384,1.938,1.9384,115400000.0
2008-08-08 02:31:00,1.93825,1.93855,1.9382,1.9385,65100000.0
2008-08-08 02:32:00,1.9385,1.9385,1.9382,1.9385,92400000.0
2008-08-08 02:33:00,1.9385,1.9388,1.93845,1.93855,167799999.0
2008-08-08 02:34:00,1.93855,1.9392,1.93855,1.9392,106200000.0
2008-08-08 02:35:00,1.93905,1.93925,1.9388,1.93905,119900000.0
2008-08-08 02:36:00,1.93905,1.93925,1.93885,1.93925,81300000.0
2008-08-08 02:37:00,1.9392,1.93945,1.93915,1.93925,83100000.0
2008-08-08 02:38:00,1.93925,1.93925,1.9389,1.9389,183300001.0
2008-08-08 02:39:00,1.9389,1.9389,1.93855,1.9386,102300000.0
2008-08-08 02:40:00,1.9386,1.9386,1.93825,1.93845,99700000.0
2008-08-08 02:41:00,1.93845,1.9385,1.93825,1.93845,233599997.0
2008-08-08 02:42:00,1.93835,1.9384,1.93825,1.9383,109100000.0
2008-08-08 02:43:00,1.9383,1.9383,1.93815,1.9383,24600000.0
2008-08-08 02:44:00,1.93835,1.939,1.9382,1.939,109000000.0
2008-08-08 02:45:00,1.939,1.93945,1.93895,1.93935,267300002.0
2008-08-08 02:46:00,1.93935,1.93935,1.9392,1.9393,31600000.0
2008-08-08 02:47:00,1.9393,1.9393,1.9386,1.93865,103800000.0
2008-08-08 02:48:00,1.9386,1.93875,1.9386,1.93875,73600000.0
2008-08-08 02:49:00,1.93875,1.9388,1.93865,1.93875,36500000.0
2008-08-08 02:50:00,1.93875,1.9389,1.9387,1.93875,53800000.0
2008-08-08 02:51:00,1.93875,1.93875,1.9387,1.9387,41300000.0
2008-08-08 02:52:00,1.9387,1.9387,1.9384,1.9385,174900000.0
2008-08-08 02:53:00,1.93855,1.9386,1.93845,1.93845,14000000.0
2008-08-08 02:54:00,1.93855,1.9388,1.9385,1.9387,47300000.0
2008-08-08 02:55:00,1.93865,1.93875,1.9386,1.9386,158900000.0
2008-08-08 02:56:00,1.9386,1.93895,1.9386,1.9388,125700000.0
2008-08-08 02:57:00,1.9389,1.9389,1.9386,1.9386,52200000.0
2008-08-08 02:58:00,1.9386,1.9387,1.9384,1.9384,121200000.0
2008-08-08 02:59:00,1.9384,1.9384,1.93795,1.93815,136200000.0
2008-08-08 03:00:00,1.93815,1.93815,1.9381,1.93815,27600000.0
2008-08-08 03:01:00,1.93815,1.93815,1.93805,1.93805,23000000.0
2008-08-08 03:02:00,1.93805,1.93805,1.93785,1.93785,176400000.0
2008-08-08 03:03:00,1.93785,1.9379,1.93785,1.9379,91200000.0
2008-08-08 03:04:00,1.9379,1.93805,1.93785,1.938,66400000.0
2008-08-08 03:05:00,1.938,1.9387,1.938,1.9386,32900000.0
2008-08-08 03:06:00,1.93855,1.9386,1.93845,1.9385,122300000.0
2008-08-08 03:07:00,1.9385,1.93855,1.93835,1.93835,47200000.0
2008-08-08 03:08:00,1.93835,1.93835,1.9383,1.93835,94000000.0
2008-08-08 03:09:00,1.93835,1.93835,1.93835,1.93835,11200000.0
2008-08-08 03:10:00,1.9383,1.93835,1.93825,1.9383,38900000.0
2008-08-08 03:11:00,1.9383,1.93835,1.9383,1.9383,44700000.0
2008-08-08 03:12:00,1.9383,1.9383,1.9382,1.9382,79200000.0
2008-08-08 03:13:00,1.9382,1.9382,1.93775,1.9378,168700000.0
2008-08-08 03:14:00,1.9378,1.93815,1.9377,1.9377,84000000.0
2008-08-08 03:15:00,1.93775,1.93775,1.93715,1.93735,480299997.0
2008-08-08 03:16:00,1.93735,1.9376,1.93725,1.9375,29700000.0
2008-08-08 03:17:00,1.9376,1.93775,1.93755,1.9377,84300000.0
2008-08-08 03:18:00,1.9377,1.9377,1.9373,1.9374,148700000.0
2008-08-08 03:19:00,1.9374,1.9376,1.9374,1.93745,68900000.0
2008-08-08 03:20:00,1.93745,1.9375,1.93745,1.9375,126000000.0
2008-08-08 03:21:00,1.9375,1.9375,1.9375,1.9375,30500000.0
2008-08-08 03:22:00,1.9375,1.9375,1.93505,1.93595,303399999.0
2008-08-08 03:23:00,1.93595,1.9363,1.93555,1.93605,523700001.0
2008-08-08 03:24:00,1.9361,1.9362,1.9359,1.93595,367100000.0
2008-08-08 03:25:00,1.93595,1.93675,1.93575,1.93665,290200000.0
2008-08-08 03:26:00,1.9366,1.9367,1.9358,1.93585,180899999.0
2008-08-08 03:27:00,1.93585,1.93585,1.9351,1.93555,250800000.0
2008-08-08 03:28:00,1.93555,1.93595,1.93535,1.93555,151300000.0
2008-08-08 03:29:00,1.93535,1.93645,1.93535,1.9363,214300000.0
2008-08-08 03:30:00,1.9365,1.93735,1.9363,1.93725,399900000.0
2008-08-08 03:31:00,1.93725,1.9373,1.9365,1.9365,374600000.0
2008-08-08 03:32:00,1.9365,1.9365,1.93575,1.9363,221900000.0
2008-08-08 03:33:00,1.9363,1.93645,1.9361,1.9361,113600000.0
2008-08-08 03:34:00,1.9361,1.9363,1.936,1.9361,62200000.0
2008-08-08 03:35:00,1.9362,1.9369,1.9361,1.93675,112900000.0
2008-08-08 03:36:00,1.93665,1.93685,1.9366,1.93675,176600000.0
2008-08-08 03:37:00,1.93675,1.937,1.9367,1.9369,79300000.0
2008-08-08 03:38:00,1.937,1.9379,1.937,1.9376,127700000.0
2008-08-08 03:39:00,1.93755,1.93765,1.9373,1.9373,104400000.0
2008-08-08 03:40:00,1.9373,1.93745,1.9368,1.9371,133800001.0
2008-08-08 03:41:00,1.9371,1.93765,1.9371,1.9373,167300003.0
2008-08-08 03:42:00,1.9373,1.9375,1.93725,1.9375,80100000.0
2008-08-08 03:43:00,1.9375,1.9375,1.9373,1.93735,146200000.0
2008-08-08 03:44:00,1.9375,1.9375,1.93725,1.9373,75900000.0
2008-08-08 03:45:00,1.9373,1.9373,1.9372,1.9372,320200000.0
2008-08-08 03:46:00,1.9372,1.9373,1.9371,1.93715,228000000.0
2008-08-08 03:47:00,1.9371,1.9372,1.93685,1.9372,107100000.0
2008-08-08 03:48:00,1.9372,1.9373,1.937,1.93715,119700000.0
2008-08-08 03:49:00,1.93715,1.93725,1.93715,1.9372,58000000.0
2008-08-08 03:50:00,1.93725,1.93725,1.9371,1.9371,78800000.0
2008-08-08 03:51:00,1.9371,1.9372,1.9371,1.9371,108200000.0
2008-08-08 03:52:00,1.9371,1.9371,1.9369,1.9369,53700000.0
2008-08-08 03:53:00,1.9369,1.937,1.9367,1.9367,97000000.0
2008-08-08 03:54:00,1.9367,1.9367,1.93625,1.9365,90200000.0
2008-08-08 03:55:00,1.9365,1.93655,1.93645,1.93655,20900000.0
2008-08-08 03:56:00,1.93655,1.9366,1.9365,1.9366,30600000.0
2008-08-08 03:57:00,1.9366,1.93675,1.9366,1.93675,36400000.0
2008-08-08 03:58:00,1.9368,1.9368,1.9365,1.9367,130900000.0
2008-08-08 03:59:00,1.9367,1.9368,1.93655,1.9367,110700000.0
2008-08-08 04:00:00,1.9367,1.9368,1.9367,1.9368,23300000.0
2008-08-08 04:01:00,1.9368,1.9368,1.9366,1.9366,14200000.0
2008-08-08 04:02:00,1.93665,1.93665,1.9366,1.93665,62800000.0
2008-08-08 04:03:00,1.93665,1.93665,1.93645,1.93655,132135000.0
2008-08-08 04:04:00,1.9365,1.93655,1.9365,1.93655,15700000.0
2008-08-08 04:05:00,1.93655,1.93655,1.93645,1.9365,23200000.0
2008-08-08 04:06:00,1.93628,1.9365,1.93624,1.9365,9000000.0
2008-08-08 04:07:00,1.9366,1.9366,1.9365,1.9365,12700000.0
2008-08-08 04:08:00,1.9365,1.9366,1.93625,1.9365,43802500.0
2008-08-08 04:09:00,1.9366,1.9366,1.9364,1.9364,49840000.0
2008-08-08 04:10:00,1.93635,1.93635,1.93625,1.93635,34600000.0
2008-08-08 04:11:00,1.93635,1.93655,1.93635,1.93635,24700000.0
2008-08-08 04:12:00,1.93635,1.9369,1.93635,1.9369,30300000.0
2008-08-08 04:13:00,1.9369,1.937,1.9369,1.937,10700000.0
2008-08-08 04:14:00,1.9372,1.9372,1.937,1.937,30300000.0
2008-08-08 04:15:00,1.937,1.937,1.93695,1.937,24600000.0
2008-08-08 04:16:00,1.93705,1.93715,1.937,1.93715,42000000.0
2008-08-08 04:17:00,1.9372,1.93725,1.9371,1.93715,76500000.0
2008-08-08 04:18:00,1.93715,1.93725,1.93715,1.9372,22400000.0
2008-08-08 04:19:00,1.9372,1.9372,1.9372,1.9372,21600000.0
2008-08-08 04:20:00,1.9372,1.9372,1.9369,1.9369,107600001.0
2008-08-08 04:21:00,1.9369,1.937,1.9365,1.9366,108100000.0
2008-08-08 04:22:00,1.9366,1.9366,1.93545,1.9359,157800000.0
2008-08-08 04:23:00,1.9359,1.93605,1.93565,1.936,89467500.0
2008-08-08 04:24:00,1.93595,1.93595,1.9355,1.9355,179400000.0
2008-08-08 04:25:00,1.9354,1.93555,1.93535,1.93545,62900000.0
2008-08-08 04:26:00,1.9355,1.9356,1.9351,1.93535,157000000.0
2008-08-08 04:27:00,1.93535,1.93555,1.93495,1.9354,130285000.0
2008-08-08 04:28:00,1.9354,1.9354,1.9349,1.9349,177667500.0
2008-08-08 04:29:00,1.935,1.93545,1.93485,1.93545,119500000.0
2008-08-08 04:30:00,1.93545,1.9356,1.93535,1.9354,64600000.0
2008-08-08 04:31:00,1.93535,1.93535,1.93525,1.93525,62900000.0
2008-08-08 04:32:00,1.93525,1.9353,1.93505,1.9351,41500000.0
2008-08-08 04:33:00,1.9351,1.9351,1.9349,1.93505,44700000.0
2008-08-08 04:34:00,1.93495,1.935,1.93455,1.93455,177600000.0
2008-08-08 04:35:00,1.9345,1.9345,1.9325,1.9326,443167501.0
2008-08-08 04:36:00,1.9326,1.9326,1.93075,1.93075,299967500.0
2008-08-08 04:37:00,1.9311,1.93175,1.93105,1.9315,227200000.0
2008-08-08 04:38:00,1.9315,1.9317,1.9312,1.9313,349600001.0
2008-08-08 04:39:00,1.9313,1.93165,1.9311,1.9315,212902500.0
2008-08-08 04:40:00,1.9314,1.9318,1.9314,1.93165,215035000.0
2008-08-08 04:41:00,1.93165,1.93185,1.93155,1.9316,160600001.0
2008-08-08 04:42:00,1.9317,1.9317,1.9309,1.93125,153100000.0
2008-08-08 04:43:00,1.9314,1.9316,1.93125,1.93135,135100000.0
2008-08-08 04:44:00,1.93135,1.93135,1.93105,1.93125,92900000.0
2008-08-08 04:45:00,1.9312,1.9315,1.93105,1.9312,156700000.0
2008-08-08 04:46:00,1.93115,1.93215,1.93115,1.93215,365600000.0
2008-08-08 04:47:00,1.93215,1.93225,1.9317,1.9319,145600000.0
2008-08-08 04:48:00,1.9319,1.9321,1.9317,1.93195,131900000.0
2008-08-08 04:49:00,1.93205,1.9323,1.9319,1.9323,135900000.0
2008-08-08 04:50:00,1.9323,1.93255,1.93215,1.93245,252800000.0
2008-08-08 04:51:00,1.93235,1.9325,1.93215,1.93215,146000001.0
2008-08-08 04:52:00,1.93225,1.93245,1.93225,1.9324,135200000.0
2008-08-08 04:53:00,1.9324,1.9327,1.9323,1.9325,127500000.0
2008-08-08 04:54:00,1.9327,1.9327,1.9325,1.9327,193300000.0
2008-08-08 04:55:00,1.9325,1.9329,1.9325,1.9326,161300000.0
2008-08-08 04:56:00,1.9326,1.9326,1.9324,1.9324,53800000.0
2008-08-08 04:57:00,1.9324,1.9324,1.9317,1.9319,179700000.0
2008-08-08 04:58:00,1.9319,1.93265,1.9318,1.9325,154500000.0
2008-08-08 04:59:00,1.93245,1.93265,1.93245,1.9325,115800000.0
2008-08-08 05:00:00,1.9325,1.9325,1.93235,1.93235,96700000.0
2008-08-08 05:01:00,1.93235,1.9324,1.93165,1.9319,159467501.0
2008-08-08 05:02:00,1.932,1.93215,1.9317,1.9317,102967500.0
2008-08-08 05:03:00,1.93175,1.93175,1.9311,1.9311,136800000.0
2008-08-08 05:04:00,1.93105,1.9312,1.93095,1.9312,64500000.0
2008-08-08 05:05:00,1.93125,1.9315,1.9311,1.9315,27600000.0
2008-08-08 05:06:00,1.9315,1.93155,1.93115,1.93125,152150000.0
2008-08-08 05:07:00,1.93125,1.93125,1.93085,1.93085,267400000.0
2008-08-08 05:08:00,1.9309,1.9309,1.93075,1.9308,82500000.0
2008-08-08 05:09:00,1.93085,1.93085,1.9307,1.9307,47400000.0
2008-08-08 05:10:00,1.9307,1.9309,1.9307,1.93075,40400000.0
2008-08-08 05:11:00,1.93075,1.9309,1.93075,1.93085,29900000.0
2008-08-08 05:12:00,1.9309,1.93095,1.93065,1.9308,61800000.0
2008-08-08 05:13:00,1.9308,1.931,1.93075,1.93085,99000000.0
2008-08-08 05:14:00,1.93095,1.931,1.93015,1.93015,143900000.0
2008-08-08 05:15:00,1.93015,1.93015,1.929,1.929,473235001.0
2008-08-08 05:16:00,1.929,1.929,1.92855,1.92885,270199999.0
2008-08-08 05:17:00,1.92875,1.929,1.92845,1.9288,241900003.0
2008-08-08 05:18:00,1.9288,1.92885,1.9283,1.9283,134600000.0
2008-08-08 05:19:00,1.9283,1.9285,1.92795,1.92845,205500000.0
2008-08-08 05:20:00,1.9285,1.92895,1.9282,1.9282,157700000.0
2008-08-08 05:21:00,1.92815,1.92815,1.927,1.9271,274900000.0
2008-08-08 05:22:00,1.9271,1.9276,1.9271,1.9276,284299999.0
2008-08-08 05:23:00,1.9276,1.9278,1.9271,1.9276,284567500.0
2008-08-08 05:24:00,1.9276,1.9287,1.9275,1.9285,286000000.0
2008-08-08 05:25:00,1.9285,1.92905,1.92835,1.92905,150900000.0
2008-08-08 05:26:00,1.92905,1.9292,1.929,1.92905,89900000.0
2008-08-08 05:27:00,1.9291,1.9293,1.9288,1.9288,184100000.0
2008-08-08 05:28:00,1.9288,1.9291,1.9288,1.92895,143100000.0
2008-08-08 05:29:00,1.9289,1.92905,1.9288,1.9289,76400000.0
2008-08-08 05:30:00,1.9288,1.9288,1.9287,1.92875,59400000.0
2008-08-08 05:31:00,1.9287,1.9287,1.9285,1.9286,85200000.0
2008-08-08 05:32:00,1.92855,1.92875,1.9285,1.92855,110567502.0
2008-08-08 05:33:00,1.92855,1.92865,1.9284,1.9286,403699993.0
2008-08-08 05:34:00,1.9286,1.9294,1.92855,1.9294,222000000.0
2008-08-08 05:35:00,1.9294,1.92955,1.9292,1.92945,132800000.0
2008-08-08 05:36:00,1.92945,1.9295,1.929,1.92935,102100000.0
2008-08-08 05:37:00,1.92935,1.9297,1.92935,1.9294,135400000.0
2008-08-08 05:38:00,1.9294,1.92945,1.92925,1.92935,55300000.0
2008-08-08 05:39:00,1.92935,1.92945,1.92925,1.92925,110700000.0
2008-08-08 05:40:00,1.92925,1.92925,1.9289,1.92905,138500000.0
2008-08-08 05:41:00,1.92905,1.9291,1.9285,1.92865,131400000.0
2008-08-08 05:42:00,1.9287,1.9288,1.92865,1.92875,56400000.0
2008-08-08 05:43:00,1.92875,1.92905,1.9283,1.9283,133000000.0
2008-08-08 05:44:00,1.9283,1.9285,1.9283,1.9285,397400000.0
2008-08-08 05:45:00,1.9285,1.92855,1.9285,1.92855,129400000.0
2008-08-08 05:46:00,1.9285,1.92855,1.92845,1.92855,97500000.0
2008-08-08 05:47:00,1.9285,1.9286,1.92845,1.92855,44400000.0
2008-08-08 05:48:00,1.92855,1.92855,1.9282,1.9284,206700000.0
2008-08-08 05:49:00,1.9284,1.9285,1.92835,1.9285,46900000.0
2008-08-08 05:50:00,1.92845,1.92865,1.9284,1.92855,82900000.0
2008-08-08 05:51:00,1.92855,1.92875,1.92855,1.9286,217500000.0
2008-08-08 05:52:00,1.9286,1.9287,1.9286,1.92865,204200000.0
2008-08-08 05:53:00,1.92865,1.92945,1.92865,1.9293,130450000.0
2008-08-08 05:54:00,1.9292,1.9302,1.9292,1.93,91200000.0
2008-08-08 05:55:00,1.93005,1.9302,1.9297,1.93015,130000000.0
2008-08-08 05:56:00,1.93015,1.93025,1.93015,1.9302,16700000.0
2008-08-08 05:57:00,1.93015,1.93015,1.9296,1.9296,104200000.0
2008-08-08 05:58:00,1.9295,1.92985,1.9295,1.9296,96800001.0
2008-08-08 05:59:00,1.92965,1.92965,1.9296,1.9296,12800000.0
2008-08-08 06:00:00,1.9296,1.9297,1.92945,1.9296,68000000.0
2008-08-08 06:01:00,1.92965,1.93,1.9294,1.92985,151000000.0
2008-08-08 06:02:00,1.92985,1.92995,1.9297,1.9297,42200000.0
2008-08-08 06:03:00,1.92965,1.92965,1.9296,1.9296,98600000.0
2008-08-08 06:04:00,1.9296,1.92975,1.9295,1.92965,41967501.0
2008-08-08 06:05:00,1.92965,1.9297,1.9291,1.9291,215300000.0
2008-08-08 06:06:00,1.9291,1.9297,1.9291,1.92965,173867499.0
2008-08-08 06:07:00,1.92965,1.93,1.9295,1.92995,75700000.0
2008-08-08 06:08:00,1.92995,1.93015,1.92975,1.93015,126800000.0
2008-08-08 06:09:00,1.93015,1.9302,1.93005,1.9302,68200000.0
2008-08-08 06:10:00,1.9302,1.93025,1.9301,1.9301,56200000.0
2008-08-08 06:11:00,1.9301,1.9303,1.93005,1.9303,225600000.0
2008-08-08 06:12:00,1.9303,1.9303,1.9302,1.9303,268600000.0
2008-08-08 06:13:00,1.9303,1.9303,1.9302,1.9302,167700000.0
2008-08-08 06:14:00,1.9302,1.9304,1.9302,1.9302,80400000.0
2008-08-08 06:15:00,1.9302,1.9302,1.92995,1.9301,127600000.0
2008-08-08 06:16:00,1.9301,1.93025,1.9301,1.93025,65300000.0
2008-08-08 06:17:00,1.93025,1.9303,1.93015,1.9302,43500000.0
2008-08-08 06:18:00,1.9302,1.9303,1.9302,1.93025,24900000.0
2008-08-08 06:19:00,1.9303,1.9305,1.9303,1.9304,42800000.0
2008-08-08 06:20:00,1.9304,1.9305,1.93005,1.93025,88200000.0
2008-08-08 06:21:00,1.9302,1.9303,1.9301,1.9302,55300000.0
2008-08-08 06:22:00,1.9302,1.9302,1.93,1.93,130700000.0
2008-08-08 06:23:00,1.9301,1.9301,1.92995,1.93,37100000.0
2008-08-08 06:24:00,1.93,1.93015,1.92985,1.92985,41400000.0
2008-08-08 06:25:00,1.92985,1.9303,1.92985,1.9302,219800000.0
2008-08-08 06:26:00,1.9303,1.9306,1.93025,1.9306,73800000.0
2008-08-08 06:27:00,1.9306,1.93065,1.9304,1.93065,100800000.0
2008-08-08 06:28:00,1.93065,1.9308,1.93055,1.9307,56900000.0
2008-08-08 06:29:00,1.9307,1.93175,1.9307,1.931,253200000.0
2008-08-08 06:30:00,1.931,1.93115,1.93085,1.93085,394300002.0
2008-08-08 06:31:00,1.93085,1.93085,1.93035,1.93035,41100000.0
2008-08-08 06:32:00,1.93035,1.9305,1.9299,1.92995,93100000.0
2008-08-08 06:33:00,1.9299,1.9306,1.9299,1.9306,230500000.0
2008-08-08 06:34:00,1.9306,1.9307,1.93035,1.93035,76400001.0
2008-08-08 06:35:00,1.9303,1.9307,1.93025,1.9307,62600000.0
2008-08-08 06:36:00,1.9309,1.9312,1.9309,1.9312,71900000.0
2008-08-08 06:37:00,1.9312,1.93145,1.93115,1.93145,88500000.0
2008-08-08 06:38:00,1.9315,1.9316,1.93135,1.93155,57300000.0
2008-08-08 06:39:00,1.93155,1.93155,1.9315,1.9315,87400000.0
2008-08-08 06:40:00,1.9315,1.9315,1.9312,1.9312,164200000.0
2008-08-08 06:41:00,1.9312,1.9312,1.93065,1.93085,229099999.0
2008-08-08 06:42:00,1.9309,1.9309,1.9308,1.9309,27000000.0
2008-08-08 06:43:00,1.9309,1.931,1.93085,1.9309,140300000.0
2008-08-08 06:44:00,1.9309,1.9309,1.9309,1.9309,2000000.0
2008-08-08 06:45:00,1.93085,1.931,1.9307,1.9308,162400000.0
2008-08-08 06:46:00,1.93075,1.93085,1.9307,1.9308,234900000.0
2008-08-08 06:47:00,1.9308,1.9308,1.92995,1.92995,90267500.0
2008-08-08 06:48:00,1.92995,1.93,1.9298,1.92995,82100000.0
2008-08-08 06:49:00,1.92995,1.93,1.92995,1.92995,14900000.0
2008-08-08 06:50:00,1.9299,1.92995,1.9299,1.9299,19100000.0
2008-08-08 06:51:00,1.9299,1.9302,1.9299,1.9302,54399999.0
2008-08-08 06:52:00,1.93015,1.9303,1.93,1.9303,169900000.0
2008-08-08 06:53:00,1.9303,1.9307,1.92995,1.9305,89100000.0
2008-08-08 06:54:00,1.9305,1.9306,1.9301,1.9304,24200000.0
2008-08-08 06:55:00,1.9304,1.9304,1.93005,1.9302,53700000.0
2008-08-08 06:56:00,1.9302,1.9302,1.9302,1.9302,1600000.0
2008-08-08 06:57:00,1.9302,1.9302,1.93015,1.9302,15900000.0
2008-08-08 06:58:00,1.93015,1.9305,1.93,1.93,82800000.0
2008-08-08 06:59:00,1.93,1.93,1.93,1.93,2700000.0
2008-08-08 07:00:00,1.93,1.93,1.9298,1.9298,12900000.0
2008-08-08 07:01:00,1.9298,1.9298,1.9291,1.92955,204000002.0
2008-08-08 07:02:00,1.92955,1.9298,1.92935,1.9295,182100000.0
2008-08-08 07:03:00,1.9295,1.92965,1.92945,1.9296,260900000.0
2008-08-08 07:04:00,1.9296,1.9297,1.9294,1.9296,403867500.0
2008-08-08 07:05:00,1.9296,1.9301,1.9296,1.9301,59567500.0
2008-08-08 07:06:00,1.93,1.9302,1.9296,1.9296,173100000.0
2008-08-08 07:07:00,1.9296,1.92985,1.9293,1.9295,123000000.0
2008-08-08 07:08:00,1.9295,1.92965,1.92945,1.92965,61400000.0
2008-08-08 07:09:00,1.9296,1.92965,1.9296,1.92965,8600000.0
2008-08-08 07:10:00,1.9297,1.9297,1.9297,1.9297,4000000.0
2008-08-08 07:11:00,1.9297,1.9297,1.92945,1.92945,17400000.0
2008-08-08 07:12:00,1.92945,1.92955,1.92945,1.92945,58300000.0
2008-08-08 07:13:00,1.9295,1.9298,1.9295,1.9296,66900000.0
2008-08-08 07:14:00,1.92965,1.92975,1.9296,1.9296,30700000.0
2008-08-08 07:15:00,1.9296,1.9299,1.9296,1.9299,108600000.0
2008-08-08 07:16:00,1.9299,1.9308,1.9298,1.9308,132400000.0
2008-08-08 07:17:00,1.9308,1.93105,1.93075,1.931,103700000.0
2008-08-08 07:18:00,1.931,1.9312,1.931,1.9312,144067500.0
2008-08-08 07:19:00,1.9312,1.9313,1.931,1.9313,113499999.0
2008-08-08 07:20:00,1.9313,1.93145,1.9313,1.9314,62600000.0
2008-08-08 07:21:00,1.9314,1.93145,1.9309,1.931,128700000.0
2008-08-08 07:22:00,1.931,1.931,1.9307,1.93085,220100000.0
2008-08-08 07:23:00,1.9309,1.9314,1.93085,1.931,288300000.0
2008-08-08 07:24:00,1.9311,1.93165,1.9311,1.93165,76500000.0
2008-08-08 07:25:00,1.93165,1.9318,1.93165,1.93175,99100000.0
2008-08-08 07:26:00,1.93175,1.93175,1.9312,1.9313,346900000.0
2008-08-08 07:27:00,1.9313,1.9318,1.9313,1.9316,280000000.0
2008-08-08 07:28:00,1.93165,1.93165,1.93125,1.9314,301900001.0
2008-08-08 07:29:00,1.9314,1.93145,1.9312,1.9313,204400000.0
2008-08-08 07:30:00,1.93125,1.9313,1.9309,1.9312,258800000.0
2008-08-08 07:31:00,1.9312,1.9312,1.93115,1.9312,207500000.0
2008-08-08 07:32:00,1.9312,1.9312,1.9312,1.9312,66500000.0
2008-08-08 07:33:00,1.9312,1.93155,1.9312,1.9314,153600000.0
2008-08-08 07:34:00,1.9314,1.9314,1.9313,1.9313,70200000.0
2008-08-08 07:35:00,1.93125,1.9313,1.93105,1.93115,49367500.0
2008-08-08 07:36:00,1.93125,1.9316,1.93125,1.9315,50500000.0
2008-08-08 07:37:00,1.9315,1.9315,1.93125,1.9314,79800000.0
2008-08-08 07:38:00,1.93135,1.9317,1.93135,1.9316,117800000.0
2008-08-08 07:39:00,1.9316,1.9319,1.9314,1.93155,169299999.0
2008-08-08 07:40:00,1.9316,1.93175,1.93155,1.93175,33700000.0
2008-08-08 07:41:00,1.9317,1.9318,1.93165,1.93165,44800000.0
2008-08-08 07:42:00,1.9316,1.9317,1.93145,1.93145,78000000.0
2008-08-08 07:43:00,1.9316,1.93195,1.9316,1.93175,247900000.0
2008-08-08 07:44:00,1.93165,1.93185,1.9314,1.9314,142500000.0
2008-08-08 07:45:00,1.93155,1.9317,1.93135,1.93135,104300000.0
2008-08-08 07:46:00,1.93125,1.93145,1.9311,1.93145,76100000.0
2008-08-08 07:47:00,1.93145,1.93155,1.9313,1.9314,39100000.0
2008-08-08 07:48:00,1.9314,1.93155,1.9314,1.9315,64400000.0
2008-08-08 07:49:00,1.9315,1.9316,1.9313,1.93135,163100000.0
2008-08-08 07:50:00,1.9314,1.93145,1.93135,1.9314,95000000.0
2008-08-08 07:51:00,1.93155,1.93165,1.9313,1.93145,247300000.0
2008-08-08 07:52:00,1.9315,1.93155,1.9314,1.9315,210000000.0
2008-08-08 07:53:00,1.9314,1.9315,1.93125,1.93125,206400001.0
2008-08-08 07:54:00,1.9312,1.9312,1.9302,1.9302,329100000.0
2008-08-08 07:55:00,1.9302,1.9303,1.929,1.9294,290300000.0
2008-08-08 07:56:00,1.9294,1.93005,1.9292,1.9298,204300000.0
2008-08-08 07:57:00,1.9298,1.93025,1.9298,1.9302,137800000.0
2008-08-08 07:58:00,1.93015,1.9303,1.93,1.9303,55100000.0
2008-08-08 07:59:00,1.9302,1.9303,1.9301,1.9303,73900000.0
2008-08-08 08:00:00,1.9303,1.9305,1.9301,1.93015,89400000.0
2008-08-08 08:01:00,1.93015,1.9303,1.93015,1.9303,27000000.0
2008-08-08 08:02:00,1.9303,1.9303,1.93015,1.93015,29400000.0
2008-08-08 08:03:00,1.93015,1.93055,1.9301,1.9303,89000000.0
2008-08-08 08:04:00,1.93035,1.9306,1.9303,1.93035,244500000.0
2008-08-08 08:05:00,1.9304,1.93075,1.93035,1.9307,284500001.0
2008-08-08 08:06:00,1.93065,1.931,1.93065,1.9308,180600000.0
2008-08-08 08:07:00,1.9308,1.9316,1.93075,1.9313,259500000.0
2008-08-08 08:08:00,1.9313,1.93135,1.931,1.931,186900001.0
2008-08-08 08:09:00,1.931,1.9315,1.93095,1.93135,269199999.0
2008-08-08 08:10:00,1.93135,1.9316,1.9313,1.93155,129200000.0
2008-08-08 08:11:00,1.9315,1.9318,1.9315,1.9316,230800001.0
2008-08-08 08:12:00,1.9316,1.9318,1.9316,1.9318,142000000.0
2008-08-08 08:13:00,1.9318,1.93235,1.9318,1.9322,224600001.0
2008-08-08 08:14:00,1.9322,1.9324,1.93205,1.93205,136900000.0
2008-08-08 08:15:00,1.9321,1.9323,1.93185,1.93185,215767500.0
2008-08-08 08:16:00,1.93185,1.93185,1.9308,1.9309,317700000.0
2008-08-08 08:17:00,1.9309,1.9311,1.9304,1.93065,314300000.0
2008-08-08 08:18:00,1.9307,1.9311,1.93065,1.93075,236900002.0
2008-08-08 08:19:00,1.9306,1.93065,1.92955,1.9296,710199999.0
2008-08-08 08:20:00,1.9296,1.9306,1.9294,1.9305,189700000.0
2008-08-08 08:21:00,1.9305,1.9306,1.9305,1.9306,237999998.0
2008-08-08 08:22:00,1.9306,1.9314,1.9306,1.93095,193500000.0
2008-08-08 08:23:00,1.93095,1.9312,1.9306,1.93105,118500000.0
2008-08-08 08:24:00,1.93105,1.9311,1.9307,1.9308,226300000.0
2008-08-08 08:25:00,1.9308,1.9313,1.9305,1.9313,161200000.0
2008-08-08 08:26:00,1.9313,1.93145,1.9312,1.9314,105200000.0
2008-08-08 08:27:00,1.9315,1.9317,1.9312,1.9312,92400000.0
2008-08-08 08:28:00,1.93115,1.9312,1.9308,1.931,113600000.0
2008-08-08 08:29:00,1.9309,1.9311,1.93065,1.93065,66300000.0
2008-08-08 08:30:00,1.9307,1.9312,1.9305,1.9312,138800000.0
2008-08-08 08:31:00,1.9312,1.9314,1.9309,1.931,224100000.0
2008-08-08 08:32:00,1.931,1.93105,1.9308,1.93085,129000000.0
2008-08-08 08:33:00,1.9308,1.93135,1.9308,1.9313,119300000.0
2008-08-08 08:34:00,1.9313,1.9313,1.9309,1.9313,71700000.0
2008-08-08 08:35:00,1.9313,1.9314,1.93115,1.9314,80700000.0
2008-08-08 08:36:00,1.9314,1.9319,1.9314,1.9318,101700000.0
2008-08-08 08:37:00,1.9318,1.9318,1.9317,1.9317,68800000.0
2008-08-08 08:38:00,1.9317,1.93195,1.9316,1.93185,338800000.0
2008-08-08 08:39:00,1.93185,1.9326,1.9318,1.93255,171699999.0
2008-08-08 08:40:00,1.9325,1.9326,1.9322,1.9324,179767500.0
2008-08-08 08:41:00,1.93235,1.93265,1.9323,1.93255,179600000.0
2008-08-08 08:42:00,1.93255,1.93255,1.9323,1.9323,194900000.0
2008-08-08 08:43:00,1.9323,1.9324,1.9319,1.9321,379600000.0
2008-08-08 08:44:00,1.9321,1.93225,1.9321,1.9321,203200000.0
2008-08-08 08:45:00,1.93215,1.93235,1.93165,1.93235,388300003.0
2008-08-08 08:46:00,1.9323,1.93255,1.9323,1.9325,367600000.0
2008-08-08 08:47:00,1.9325,1.9325,1.9322,1.9325,411300001.0
2008-08-08 08:48:00,1.93245,1.93275,1.9317,1.9323,460400000.0
2008-08-08 08:49:00,1.9323,1.9323,1.93165,1.93165,440900000.0
2008-08-08 08:50:00,1.9317,1.9317,1.931,1.931,320400000.0
2008-08-08 08:51:00,1.931,1.9312,1.9298,1.93,518667497.0
2008-08-08 08:52:00,1.9299,1.9304,1.9295,1.9303,360800000.0
2008-08-08 08:53:00,1.9303,1.9305,1.93,1.9304,322400000.0
2008-08-08 08:54:00,1.9304,1.9304,1.93025,1.9303,113900000.0
2008-08-08 08:55:00,1.9303,1.9304,1.9299,1.9301,116700000.0
2008-08-08 08:56:00,1.9301,1.9302,1.9292,1.9292,128400000.0
2008-08-08 08:57:00,1.9292,1.9293,1.92825,1.92825,104550000.0
2008-08-08 08:58:00,1.9283,1.92955,1.9283,1.92945,184900000.0
2008-08-08 08:59:00,1.92945,1.93035,1.9293,1.93,189500000.0
2008-08-08 09:00:00,1.9299,1.93015,1.92965,1.92985,171100000.0
2008-08-08 09:01:00,1.9299,1.9308,1.9299,1.9303,182000000.0
2008-08-08 09:02:00,1.9303,1.9304,1.929,1.9295,350400000.0
2008-08-08 09:03:00,1.9294,1.9294,1.9281,1.9281,358200000.0
2008-08-08 09:04:00,1.9281,1.92835,1.9276,1.9281,407000003.0
2008-08-08 09:05:00,1.92815,1.92885,1.92785,1.92855,487100000.0
2008-08-08 09:06:00,1.92845,1.9294,1.9284,1.9289,310799999.0
2008-08-08 09:07:00,1.9288,1.92935,1.9288,1.929,310000000.0
2008-08-08 09:08:00,1.92877,1.92903,1.9284,1.92862,124600000.0
2008-08-08 09:09:00,1.92838,1.92924,1.9279,1.92889,78300000.0
2008-08-08 09:10:00,1.929,1.92933,1.92855,1.92909,46800000.0
2008-08-08 09:11:00,1.9291,1.92939,1.92885,1.92928,126300002.0
2008-08-08 09:12:00,1.9293,1.92952,1.92874,1.92944,181999999.0
2008-08-08 09:13:00,1.9295,1.92969,1.92905,1.92936,73100000.0
2008-08-08 09:14:00,1.92942,1.92988,1.92919,1.92957,96900000.0
2008-08-08 09:15:00,1.92945,1.9295,1.92862,1.92874,106800000.0
2008-08-08 09:16:00,1.92877,1.92924,1.92855,1.92893,133000000.0
2008-08-08 09:17:00,1.92903,1.92964,1.92859,1.92954,236500000.0
2008-08-08 09:18:00,1.92941,1.92945,1.92878,1.92926,173400001.0
2008-08-08 09:19:00,1.92908,1.92921,1.92832,1.9285,320900000.0
2008-08-08 09:20:00,1.92832,1.92909,1.92815,1.92821,322500000.0
2008-08-08 09:21:00,1.92802,1.92803,1.92604,1.92607,112800000.0
2008-08-08 09:22:00,1.92585,1.92614,1.92542,1.92569,507500001.0
2008-08-08 09:23:00,1.9256,1.92632,1.92541,1.92604,357800000.0
2008-08-08 09:24:00,1.9261,1.92659,1.92571,1.92637,271700000.0
2008-08-08 09:25:00,1.92642,1.92808,1.92606,1.92735,407300000.0
2008-08-08 09:26:00,1.9273,1.92765,1.92655,1.92709,383800000.0
2008-08-08 09:27:00,1.9269,1.92706,1.92641,1.92676,394800001.0
2008-08-08 09:28:00,1.92674,1.92725,1.92648,1.9271,146600001.0
2008-08-08 09:29:00,1.9271,1.92722,1.9267,1.9269,243800000.0
2008-08-08 09:30:00,1.92704,1.92769,1.92684,1.92746,202700000.0
2008-08-08 09:31:00,1.9276,1.92805,1.9275,1.92795,274900000.0
2008-08-08 09:32:00,1.92789,1.92912,1.92741,1.92878,290700000.0
2008-08-08 09:33:00,1.92873,1.92923,1.92829,1.92888,262400000.0
2008-08-08 09:34:00,1.92875,1.92897,1.92832,1.92846,123900000.0
2008-08-08 09:35:00,1.92855,1.92865,1.92808,1.92848,317400002.0
2008-08-08 09:36:00,1.92864,1.92867,1.92835,1.92845,40300000.0
2008-08-08 09:37:00,1.92827,1.92891,1.92818,1.92822,33500000.0
2008-08-08 09:38:00,1.92838,1.92881,1.92802,1.92849,200500000.0
2008-08-08 09:39:00,1.92832,1.92864,1.92792,1.92804,339600001.0
2008-08-08 09:40:00,1.92805,1.92846,1.92753,1.9279,318200000.0
2008-08-08 09:41:00,1.92788,1.92813,1.92761,1.92793,301400000.0
2008-08-08 09:42:00,1.92803,1.9284,1.92755,1.92839,186300000.0
2008-08-08 09:43:00,1.92841,1.92877,1.92804,1.9285,216700000.0
2008-08-08 09:44:00,1.92839,1.92855,1.9277,1.92835,246000002.0
2008-08-08 09:45:00,1.92823,1.92843,1.92781,1.92794,123600000.0
2008-08-08 09:46:00,1.92788,1.92805,1.92758,1.92773,206400000.0
2008-08-08 09:47:00,1.92792,1.92887,1.92765,1.9287,278800000.0
2008-08-08 09:48:00,1.92883,1.92909,1.92839,1.9287,263599998.0
2008-08-08 09:49:00,1.92857,1.92949,1.92857,1.92934,483300000.0
2008-08-08 09:50:00,1.92919,1.92941,1.92844,1.92877,298800000.0
2008-08-08 09:51:00,1.92854,1.92901,1.92844,1.92883,297899999.0
2008-08-08 09:52:00,1.92876,1.92912,1.92859,1.92874,405000001.0
2008-08-08 09:53:00,1.92877,1.92887,1.92849,1.92873,335500000.0
2008-08-08 09:54:00,1.92875,1.92913,1.9287,1.92913,305900000.0
2008-08-08 09:55:00,1.92898,1.92925,1.92861,1.92916,356899999.0
2008-08-08 09:56:00,1.92911,1.92953,1.92887,1.92912,370000000.0
2008-08-08 09:57:00,1.9293,1.92964,1.92909,1.92949,243700001.0
2008-08-08 09:58:00,1.92947,1.92989,1.92899,1.92989,127800000.0
2008-08-08 09:59:00,1.9296,1.93017,1.92943,1.92962,192200000.0
2008-08-08 10:00:00,1.92978,1.93058,1.92962,1.9305,270900000.0
2008-08-08 10:01:00,1.93053,1.9307,1.93013,1.93039,104000000.0
2008-08-08 10:02:00,1.93019,1.93041,1.92918,1.92972,140800000.0
2008-08-08 10:03:00,1.92972,1.93026,1.92943,1.92961,258800000.0
2008-08-08 10:04:00,1.92985,1.93032,1.92936,1.93019,252800000.0
2008-08-08 10:05:00,1.93023,1.93059,1.92982,1.93009,265700000.0
2008-08-08 10:06:00,1.92997,1.93021,1.9296,1.92969,345200000.0
2008-08-08 10:07:00,1.92964,1.92996,1.9294,1.92969,271300000.0
2008-08-08 10:08:00,1.92992,1.93006,1.92976,1.92984,257000000.0
2008-08-08 10:09:00,1.92998,1.93015,1.92941,1.92971,286200001.0
2008-08-08 10:10:00,1.92989,1.93049,1.9296,1.93046,526100000.0
2008-08-08 10:11:00,1.93053,1.93104,1.93004,1.93101,212700000.0
2008-08-08 10:12:00,1.93086,1.9309,1.9304,1.9304,363800000.0
2008-08-08 10:13:00,1.93041,1.93057,1.93001,1.93027,560300000.0
2008-08-08 10:14:00,1.93015,1.93044,1.9298,1.93023,305499999.0
2008-08-08 10:15:00,1.93021,1.93039,1.92973,1.92978,571100001.0
2008-08-08 10:16:00,1.92987,1.92996,1.92917,1.92939,463000000.0
2008-08-08 10:17:00,1.92945,1.92952,1.92899,1.92899,408000001.0
2008-08-08 10:18:00,1.92907,1.92993,1.92884,1.92916,448600001.0
2008-08-08 10:19:00,1.92909,1.92953,1.92901,1.92904,255700001.0
2008-08-08 10:20:00,1.9292,1.92991,1.92901,1.92925,582400000.0
2008-08-08 10:21:00,1.92913,1.92944,1.92882,1.9293,313300000.0
2008-08-08 10:22:00,1.92929,1.9294,1.92863,1.92884,418800001.0
2008-08-08 10:23:00,1.92872,1.92904,1.92825,1.92865,334900000.0
2008-08-08 10:24:00,1.92862,1.92918,1.92854,1.92918,254500000.0
2008-08-08 10:25:00,1.92896,1.92914,1.92825,1.92825,319200000.0
2008-08-08 10:26:00,1.92843,1.92907,1.92807,1.9286,381100000.0
2008-08-08 10:27:00,1.92857,1.92863,1.92811,1.92838,259100000.0
2008-08-08 10:28:00,1.92838,1.92854,1.92804,1.92833,455000000.0
2008-08-08 10:29:00,1.92847,1.92847,1.92799,1.92822,351799998.0
2008-08-08 10:30:00,1.9282,1.92834,1.92781,1.92812,166000000.0
2008-08-08 10:31:00,1.92819,1.92829,1.92784,1.92797,243700000.0
2008-08-08 10:32:00,1.92809,1.92809,1.92748,1.92773,412200001.0
2008-08-08 10:33:00,1.92767,1.92793,1.92741,1.92775,283300000.0
2008-08-08 10:34:00,1.92766,1.92802,1.92751,1.92773,358400000.0
2008-08-08 10:35:00,1.92776,1.92783,1.92733,1.92755,331399999.0
2008-08-08 10:36:00,1.92748,1.92765,1.92724,1.92749,508399998.0
2008-08-08 10:37:00,1.92753,1.92765,1.92728,1.92762,517700000.0
2008-08-08 10:38:00,1.92768,1.92771,1.92704,1.92728,374399999.0
2008-08-08 10:39:00,1.92735,1.92763,1.9271,1.9275,412000000.0
2008-08-08 10:40:00,1.92753,1.92769,1.92706,1.92753,411900000.0
2008-08-08 10:41:00,1.92773,1.92773,1.92711,1.92748,302800000.0
2008-08-08 10:42:00,1.92773,1.92773,1.92722,1.9274,210100000.0
2008-08-08 10:43:00,1.9275,1.92774,1.9274,1.9275,274000000.0
2008-08-08 10:44:00,1.92743,1.9279,1.92732,1.92778,279600000.0
2008-08-08 10:45:00,1.92768,1.92811,1.92752,1.92807,407500001.0
2008-08-08 10:46:00,1.92812,1.92844,1.92794,1.92798,312500000.0
2008-08-08 10:47:00,1.92799,1.92805,1.92758,1.92774,253300000.0
2008-08-08 10:48:00,1.92775,1.92812,1.92745,1.92802,230200000.0
2008-08-08 10:49:00,1.92789,1.92805,1.92751,1.92761,467600000.0
2008-08-08 10:50:00,1.92765,1.92802,1.92757,1.92782,523500000.0
2008-08-08 10:51:00,1.92786,1.92822,1.92761,1.9281,343500000.0
2008-08-08 10:52:00,1.9281,1.92823,1.92758,1.92758,554100000.0
2008-08-08 10:53:00,1.92782,1.928,1.92752,1.92752,418300000.0
2008-08-08 10:54:00,1.92754,1.92778,1.92742,1.92762,456500001.0
2008-08-08 10:55:00,1.92744,1.92777,1.92728,1.9276,448600000.0
2008-08-08 10:56:00,1.92756,1.92773,1.92739,1.92755,329600000.0
2008-08-08 10:57:00,1.92735,1.92764,1.92719,1.9275,274800000.0
2008-08-08 10:58:00,1.92742,1.92769,1.92716,1.92716,428200000.0
2008-08-08 10:59:00,1.92744,1.92766,1.92721,1.9275,560999999.0
2008-08-08 11:00:00,1.92753,1.92767,1.92714,1.92714,675000000.0
2008-08-08 11:01:00,1.92719,1.92746,1.92678,1.9274,334499999.0
2008-08-08 11:02:00,1.92733,1.92766,1.92699,1.92742,356300000.0
2008-08-08 11:03:00,1.92732,1.92771,1.92714,1.92761,229800000.0
2008-08-08 11:04:00,1.92767,1.92774,1.92729,1.92769,330700000.0
2008-08-08 11:05:00,1.92774,1.92814,1.92762,1.92811,284100000.0
2008-08-08 11:06:00,1.92791,1.92803,1.9275,1.92773,269100000.0
2008-08-08 11:07:00,1.92767,1.92785,1.92702,1.92712,484900000.0
2008-08-08 11:08:00,1.92729,1.92743,1.92641,1.92723,394199999.0
2008-08-08 11:09:00,1.92736,1.92754,1.92702,1.92706,211100000.0
2008-08-08 11:10:00,1.92716,1.92766,1.92681,1.92715,147700000.0
2008-08-08 11:11:00,1.92711,1.92731,1.92671,1.92702,355300000.0
2008-08-08 11:12:00,1.92707,1.92727,1.92681,1.92708,296800000.0
2008-08-08 11:13:00,1.92706,1.92741,1.92671,1.92725,262100000.0
2008-08-08 11:14:00,1.92731,1.9275,1.92683,1.92732,404800000.0
2008-08-08 11:15:00,1.92754,1.928,1.92715,1.928,280300000.0
2008-08-08 11:16:00,1.92792,1.92792,1.92728,1.92765,340800000.0
2008-08-08 11:17:00,1.92768,1.92792,1.92707,1.92731,260700000.0
2008-08-08 11:18:00,1.92725,1.92735,1.92686,1.92728,449000000.0
2008-08-08 11:19:00,1.92727,1.9274,1.92709,1.92724,373600000.0
2008-08-08 11:20:00,1.92723,1.92752,1.92717,1.92735,422000001.0
2008-08-08 11:21:00,1.92741,1.92765,1.92709,1.92714,150700000.0
2008-08-08 11:22:00,1.92722,1.92747,1.92708,1.92716,354000000.0
2008-08-08 11:23:00,1.9274,1.92772,1.92714,1.92757,410500000.0
2008-08-08 11:24:00,1.92752,1.92774,1.92718,1.9274,417400001.0
2008-08-08 11:25:00,1.9275,1.92766,1.9271,1.92743,525300000.0
2008-08-08 11:26:00,1.92758,1.92789,1.92726,1.92783,410099999.0
2008-08-08 11:27:00,1.92756,1.9279,1.92717,1.92722,329600000.0
2008-08-08 11:28:00,1.9272,1.92725,1.92698,1.92713,280300000.0
2008-08-08 11:29:00,1.92701,1.92715,1.92634,1.9266,310200000.0
2008-08-08 11:30:00,1.9266,1.92673,1.92632,1.92655,199100000.0
2008-08-08 11:31:00,1.92653,1.92685,1.92641,1.92665,291600000.0
2008-08-08 11:32:00,1.92682,1.92699,1.92632,1.92655,148200000.0
2008-08-08 11:33:00,1.92677,1.92718,1.92621,1.92663,217400000.0
2008-08-08 11:34:00,1.92674,1.9272,1.92643,1.92701,484300000.0
2008-08-08 11:35:00,1.92692,1.92718,1.92641,1.92641,434600000.0
2008-08-08 11:36:00,1.92647,1.92647,1.9259,1.92624,247800000.0
2008-08-08 11:37:00,1.9261,1.92624,1.92576,1.92605,318200000.0
2008-08-08 11:38:00,1.92609,1.92636,1.92579,1.92598,329100001.0
2008-08-08 11:39:00,1.9259,1.92609,1.92539,1.92554,204400000.0
2008-08-08 11:40:00,1.92545,1.92545,1.92449,1.92487,289200000.0
2008-08-08 11:41:00,1.92468,1.92474,1.9237,1.92442,141899999.0
2008-08-08 11:42:00,1.92433,1.92475,1.92355,1.92459,421700000.0
2008-08-08 11:43:00,1.9245,1.92482,1.92386,1.92402,432200000.0
2008-08-08 11:44:00,1.92397,1.92397,1.92281,1.92281,536700000.0
2008-08-08 11:45:00,1.92287,1.92408,1.92287,1.92395,460100000.0
2008-08-08 11:46:00,1.924,1.92423,1.92364,1.92416,217100000.0
2008-08-08 11:47:00,1.92405,1.92413,1.92362,1.92391,319200001.0
2008-08-08 11:48:00,1.92387,1.92399,1.92342,1.92358,309300001.0
2008-08-08 11:49:00,1.92353,1.92364,1.92211,1.92257,386100000.0
2008-08-08 11:50:00,1.9226,1.92286,1.9221,1.92238,531700001.0
2008-08-08 11:51:00,1.92258,1.92306,1.92243,1.92254,362000000.0
2008-08-08 11:52:00,1.9225,1.92271,1.92196,1.92224,374500000.0
2008-08-08 11:53:00,1.92211,1.92251,1.92173,1.92194,111900000.0
2008-08-08 11:54:00,1.92192,1.92234,1.92146,1.92172,194600000.0
2008-08-08 11:55:00,1.92183,1.92212,1.92139,1.922,169400000.0
2008-08-08 11:56:00,1.92198,1.92205,1.92152,1.92205,409300000.0
2008-08-08 11:57:00,1.922,1.92237,1.92153,1.92167,431000000.0
2008-08-08 11:58:00,1.92163,1.92196,1.92148,1.92175,472200000.0
2008-08-08 11:59:00,1.92182,1.92209,1.9215,1.92163,624800001.0
2008-08-08 12:00:00,1.92164,1.92219,1.92155,1.92201,349000000.0
2008-08-08 12:01:00,1.9221,1.9222,1.92164,1.92192,265700000.0
2008-08-08 12:02:00,1.92186,1.92227,1.92184,1.92201,373900001.0
2008-08-08 12:03:00,1.92202,1.92356,1.92192,1.92339,563400001.0
2008-08-08 12:04:00,1.92359,1.9239,1.92298,1.92298,215300000.0
2008-08-08 12:05:00,1.92294,1.92339,1.92266,1.9232,65800000.0
2008-08-08 12:06:00,1.92322,1.92322,1.92243,1.92257,223200000.0
2008-08-08 12:07:00,1.92267,1.92321,1.9226,1.923,290900000.0
2008-08-08 12:08:00,1.92297,1.92386,1.92289,1.92374,469100000.0
2008-08-08 12:09:00,1.92367,1.92372,1.92312,1.92358,465700001.0
2008-08-08 12:10:00,1.92347,1.92379,1.92282,1.92323,431600000.0
2008-08-08 12:11:00,1.92325,1.92377,1.92311,1.92357,545300000.0
2008-08-08 12:12:00,1.92348,1.92366,1.92254,1.9233,332700000.0
2008-08-08 12:13:00,1.9231,1.92351,1.92278,1.92328,365300001.0
2008-08-08 12:14:00,1.92314,1.92371,1.92311,1.92353,148500000.0
2008-08-08 12:15:00,1.92355,1.92378,1.92311,1.92311,351800000.0
2008-08-08 12:16:00,1.9233,1.92352,1.92284,1.92299,158700000.0
2008-08-08 12:17:00,1.92296,1.92302,1.92226,1.92252,300500000.0
2008-08-08 12:18:00,1.92245,1.92258,1.92188,1.92196,453500000.0
2008-08-08 12:19:00,1.92237,1.92297,1.92203,1.9227,251200001.0
2008-08-08 12:20:00,1.92293,1.92335,1.92278,1.92294,269900000.0
2008-08-08 12:21:00,1.92317,1.92336,1.92276,1.92307,440999998.0
2008-08-08 12:22:00,1.92281,1.92297,1.92226,1.92226,276300000.0
2008-08-08 12:23:00,1.92248,1.92273,1.92231,1.9226,305500000.0
2008-08-08 12:24:00,1.92243,1.92278,1.92226,1.92266,272800000.0
2008-08-08 12:25:00,1.92271,1.92286,1.92227,1.92271,407600000.0
2008-08-08 12:26:00,1.92263,1.92287,1.92247,1.92259,343800000.0
2008-08-08 12:27:00,1.92253,1.92271,1.92214,1.9225,278700000.0
2008-08-08 12:28:00,1.9227,1.92276,1.92232,1.9226,298300000.0
2008-08-08 12:29:00,1.92258,1.92264,1.92212,1.92242,466500000.0
2008-08-08 12:30:00,1.92243,1.92268,1.92206,1.92268,530399998.0
2008-08-08 12:31:00,1.92255,1.92303,1.92243,1.92299,309300000.0
2008-08-08 12:32:00,1.92274,1.92324,1.92271,1.92298,210500000.0
2008-08-08 12:33:00,1.92287,1.92306,1.92239,1.92255,66000000.0
2008-08-08 12:34:00,1.92254,1.92258,1.92143,1.92147,82100000.0
2008-08-08 12:35:00,1.92157,1.92208,1.92144,1.92179,295400000.0
2008-08-08 12:36:00,1.92189,1.92206,1.92165,1.92188,400400000.0
2008-08-08 12:37:00,1.92206,1.92254,1.92192,1.92231,332100000.0
2008-08-08 12:38:00,1.92226,1.92269,1.92194,1.92257,331900000.0
2008-08-08 12:39:00,1.92255,1.92269,1.92198,1.92254,271100000.0
2008-08-08 12:40:00,1.92255,1.92343,1.92239,1.92306,366700000.0
2008-08-08 12:41:00,1.9235,1.92371,1.92319,1.92346,528400001.0
2008-08-08 12:42:00,1.92333,1.92367,1.92291,1.92348,319800000.0
2008-08-08 12:43:00,1.92338,1.92352,1.92302,1.9232,435100000.0
2008-08-08 12:44:00,1.92323,1.92352,1.92302,1.92302,282900000.0
2008-08-08 12:45:00,1.92313,1.92328,1.92271,1.92271,331500000.0
2008-08-08 12:46:00,1.92275,1.92338,1.92275,1.9232,272000000.0
2008-08-08 12:47:00,1.92325,1.92341,1.92292,1.92324,461199999.0
2008-08-08 12:48:00,1.92334,1.92353,1.92301,1.92322,278600000.0
2008-08-08 12:49:00,1.92317,1.92372,1.92301,1.9233,334600000.0
2008-08-08 12:50:00,1.92357,1.92372,1.92322,1.92348,307700000.0
2008-08-08 12:51:00,1.92353,1.92367,1.92327,1.92348,406300000.0
2008-08-08 12:52:00,1.92372,1.92403,1.92357,1.9238,161900000.0
2008-08-08 12:53:00,1.924,1.92425,1.92379,1.92413,534200003.0
2008-08-08 12:54:00,1.92403,1.92407,1.92359,1.92375,330999999.0
2008-08-08 12:55:00,1.92377,1.92385,1.92324,1.92353,333200000.0
2008-08-08 12:56:00,1.9236,1.92391,1.92314,1.92337,354200001.0
2008-08-08 12:57:00,1.92355,1.92365,1.92315,1.92365,508000000.0
2008-08-08 12:58:00,1.92386,1.92391,1.9235,1.92373,480400000.0
2008-08-08 12:59:00,1.92385,1.92397,1.9234,1.92359,333400000.0
2008-08-08 13:00:00,1.92348,1.92361,1.92293,1.92297,312000001.0
2008-08-08 13:01:00,1.92358,1.92406,1.92331,1.92385,124200000.0
2008-08-08 13:02:00,1.92384,1.92402,1.92327,1.92369,598400000.0
2008-08-08 13:03:00,1.92354,1.92385,1.92321,1.92337,222800000.0
2008-08-08 13:04:00,1.92355,1.92375,1.92303,1.92304,214500000.0
2008-08-08 13:05:00,1.9231,1.9234,1.92279,1.92311,243999999.0
2008-08-08 13:06:00,1.92311,1.92372,1.9229,1.92358,235300001.0
2008-08-08 13:07:00,1.92358,1.92364,1.92311,1.92314,245300000.0
2008-08-08 13:08:00,1.92335,1.92434,1.9231,1.92429,266800000.0
2008-08-08 13:09:00,1.92453,1.92473,1.92418,1.92458,141200000.0
2008-08-08 13:10:00,1.92445,1.92465,1.92418,1.92458,226500000.0
2008-08-08 13:11:00,1.92448,1.92463,1.92381,1.92404,288300000.0
2008-08-08 13:12:00,1.92397,1.92458,1.92372,1.92435,158400000.0
2008-08-08 13:13:00,1.92427,1.92449,1.92402,1.92404,64800000.0
2008-08-08 13:14:00,1.92422,1.92455,1.92378,1.92429,140400000.0
2008-08-08 13:15:00,1.9244,1.92455,1.9234,1.92387,253400000.0
2008-08-08 13:16:00,1.92347,1.92371,1.92324,1.92324,236000000.0
2008-08-08 13:17:00,1.92339,1.92393,1.92335,1.9238,390200000.0
2008-08-08 13:18:00,1.92384,1.92437,1.92351,1.92416,377600000.0
2008-08-08 13:19:00,1.92414,1.92464,1.92406,1.92428,209099999.0
2008-08-08 13:20:00,1.92459,1.92526,1.92455,1.92526,336500000.0
2008-08-08 13:21:00,1.92512,1.92559,1.92482,1.92528,326500000.0
2008-08-08 13:22:00,1.9253,1.9258,1.92511,1.92555,177199999.0
2008-08-08 13:23:00,1.92553,1.92622,1.92521,1.92583,368100000.0
2008-08-08 13:24:00,1.92583,1.92619,1.92552,1.9258,230100000.0
2008-08-08 13:25:00,1.92558,1.92599,1.92531,1.92568,386600000.0
2008-08-08 13:26:00,1.92555,1.9257,1.92479,1.92508,246700000.0
2008-08-08 13:27:00,1.92492,1.92617,1.92486,1.92579,278800000.0
2008-08-08 13:28:00,1.926,1.9265,1.92561,1.92642,87100000.0
2008-08-08 13:29:00,1.92637,1.92661,1.92596,1.92635,327699999.0
2008-08-08 13:30:00,1.92637,1.92637,1.92584,1.92614,295900000.0
2008-08-08 13:31:00,1.92604,1.92643,1.92535,1.92537,532500001.0
2008-08-08 13:32:00,1.92532,1.92565,1.92496,1.92535,271500000.0
2008-08-08 13:33:00,1.92536,1.92558,1.92505,1.92516,491199999.0
2008-08-08 13:34:00,1.92526,1.92593,1.92506,1.92565,481300000.0
2008-08-08 13:35:00,1.92588,1.92611,1.92557,1.92593,475400000.0
2008-08-08 13:36:00,1.92592,1.92619,1.92556,1.92556,245700001.0
2008-08-08 13:37:00,1.9255,1.92581,1.92514,1.92541,309300000.0
2008-08-08 13:38:00,1.92532,1.92553,1.92521,1.9254,255100000.0
2008-08-08 13:39:00,1.92531,1.92551,1.92498,1.92532,583400000.0
2008-08-08 13:40:00,1.9255,1.92619,1.92509,1.92615,408000000.0
2008-08-08 13:41:00,1.926,1.92664,1.92573,1.92643,754500000.0
2008-08-08 13:42:00,1.92666,1.92672,1.92615,1.92633,238000001.0
2008-08-08 13:43:00,1.92643,1.92667,1.92619,1.92659,356700000.0
2008-08-08 13:44:00,1.9265,1.92666,1.92561,1.92574,501100001.0
2008-08-08 13:45:00,1.92552,1.92587,1.92536,1.92569,596000000.0
2008-08-08 13:46:00,1.92562,1.92634,1.92553,1.92608,502900001.0
2008-08-08 13:47:00,1.92626,1.92665,1.92605,1.92605,232500000.0
2008-08-08 13:48:00,1.92603,1.92666,1.92597,1.9265,295700000.0
2008-08-08 13:49:00,1.92655,1.92685,1.92621,1.92642,446700000.0
2008-08-08 13:50:00,1.9264,1.92669,1.92617,1.92655,404400000.0
2008-08-08 13:51:00,1.92634,1.92666,1.92629,1.92642,309100000.0
2008-08-08 13:52:00,1.92639,1.92663,1.92579,1.92613,330000000.0
2008-08-08 13:53:00,1.92607,1.92612,1.92558,1.92581,375000000.0
2008-08-08 13:54:00,1.92553,1.92592,1.92542,1.9257,441200001.0
2008-08-08 13:55:00,1.92578,1.92651,1.92578,1.92607,462300001.0
2008-08-08 13:56:00,1.92625,1.92642,1.9255,1.92566,398899999.0
2008-08-08 13:57:00,1.92597,1.92753,1.9251,1.9252,155200001.0
2008-08-08 13:58:00,1.9252,1.92545,1.92485,1.92545,158600000.0
2008-08-08 13:59:00,1.92545,1.92545,1.92495,1.9252,270000001.0
2008-08-08 14:00:00,1.9252,1.92565,1.9252,1.9255,283900000.0
2008-08-08 14:01:00,1.9255,1.9257,1.9254,1.92545,216400000.0
2008-08-08 14:02:00,1.92545,1.926,1.9253,1.9256,513500001.0
2008-08-08 14:03:00,1.9257,1.92595,1.9256,1.9259,188300000.0
2008-08-08 14:04:00,1.9259,1.92635,1.92545,1.9259,273400000.0
2008-08-08 14:05:00,1.92595,1.92615,1.92505,1.92525,333700000.0
2008-08-08 14:06:00,1.92525,1.9259,1.92525,1.92575,166700000.0
2008-08-08 14:07:00,1.92575,1.92585,1.9252,1.9257,250600000.0
2008-08-08 14:08:00,1.92565,1.9259,1.92565,1.92565,159600000.0
2008-08-08 14:09:00,1.9258,1.9258,1.92475,1.92495,340700000.0
2008-08-08 14:10:00,1.925,1.92505,1.9246,1.92475,235600000.0
2008-08-08 14:11:00,1.92485,1.92485,1.92415,1.9243,374500000.0
2008-08-08 14:12:00,1.9243,1.9246,1.9241,1.9244,330900000.0
2008-08-08 14:13:00,1.9244,1.92445,1.92425,1.92435,324300000.0
2008-08-08 14:14:00,1.92435,1.9244,1.922,1.92235,575200002.0
2008-08-08 14:15:00,1.9224,1.9234,1.9224,1.923,596100001.0
2008-08-08 14:16:00,1.923,1.9231,1.9226,1.92305,590800005.0
2008-08-08 14:17:00,1.9231,1.9232,1.92265,1.9231,534300005.0
2008-08-08 14:18:00,1.9231,1.92345,1.92275,1.92305,405700000.0
2008-08-08 14:19:00,1.9231,1.9237,1.9231,1.92355,184000000.0
2008-08-08 14:20:00,1.92355,1.92355,1.923,1.92335,450100000.0
2008-08-08 14:21:00,1.92335,1.9236,1.92335,1.9236,202300000.0
2008-08-08 14:22:00,1.9236,1.92375,1.92345,1.9235,251000001.0
2008-08-08 14:23:00,1.92355,1.9236,1.9234,1.92345,139000000.0
2008-08-08 14:24:00,1.92345,1.9235,1.9231,1.9231,238600000.0
2008-08-08 14:25:00,1.9231,1.9237,1.923,1.92365,242600000.0
2008-08-08 14:26:00,1.92365,1.92475,1.92365,1.9246,360100000.0
2008-08-08 14:27:00,1.9247,1.9247,1.9242,1.92455,356099999.0
2008-08-08 14:28:00,1.92455,1.92455,1.92405,1.92425,206900000.0
2008-08-08 14:29:00,1.92425,1.9243,1.92295,1.92295,211700000.0
2008-08-08 14:30:00,1.9229,1.9234,1.9229,1.9234,575000000.0
2008-08-08 14:31:00,1.9234,1.9234,1.9227,1.9231,322500000.0
2008-08-08 14:32:00,1.9231,1.9233,1.92285,1.9232,295400000.0
2008-08-08 14:33:00,1.92325,1.9234,1.92285,1.923,347500000.0
2008-08-08 14:34:00,1.92305,1.9231,1.92215,1.9222,467900000.0
2008-08-08 14:35:00,1.9222,1.9222,1.92125,1.92125,316700000.0
2008-08-08 14:36:00,1.92125,1.92125,1.921,1.92105,212000000.0
2008-08-08 14:37:00,1.92105,1.9211,1.9207,1.92085,513000001.0
2008-08-08 14:38:00,1.92085,1.9211,1.9202,1.92105,489900000.0
2008-08-08 14:39:00,1.92105,1.9213,1.921,1.9211,469600000.0
2008-08-08 14:40:00,1.9211,1.9211,1.9205,1.9206,479500001.0
2008-08-08 14:41:00,1.9206,1.9206,1.9202,1.9202,565800000.0
2008-08-08 14:42:00,1.92025,1.92045,1.91995,1.92025,462799999.0
2008-08-08 14:43:00,1.92025,1.9207,1.92025,1.9205,337100000.0
2008-08-08 14:44:00,1.92055,1.9206,1.91915,1.9198,473100000.0
2008-08-08 14:45:00,1.9198,1.9198,1.91905,1.9197,357300000.0
2008-08-08 14:46:00,1.91975,1.92,1.9192,1.91985,367300000.0
2008-08-08 14:47:00,1.91975,1.9199,1.91945,1.9195,292600000.0
2008-08-08 14:48:00,1.91945,1.9199,1.91925,1.91975,411500000.0
2008-08-08 14:49:00,1.91975,1.9198,1.9191,1.9196,321000000.0
2008-08-08 14:50:00,1.9196,1.9201,1.91955,1.92005,358100000.0
2008-08-08 14:51:00,1.92005,1.9201,1.91975,1.91975,243100000.0
2008-08-08 14:52:00,1.91975,1.9202,1.9196,1.9198,243000000.0
2008-08-08 14:53:00,1.9199,1.9208,1.91985,1.92075,296100000.0
2008-08-08 14:54:00,1.92075,1.9209,1.92035,1.9204,276500000.0
2008-08-08 14:55:00,1.9204,1.9206,1.9201,1.92015,390600000.0
2008-08-08 14:56:00,1.9201,1.9204,1.92005,1.9201,390600000.0
2008-08-08 14:57:00,1.92005,1.92045,1.91965,1.9198,357499999.0
2008-08-08 14:58:00,1.9198,1.9198,1.9195,1.9196,641299999.0
2008-08-08 14:59:00,1.9196,1.9196,1.9193,1.91935,316600000.0
2008-08-08 15:00:00,1.91935,1.9196,1.91925,1.91955,197600000.0
2008-08-08 15:01:00,1.91955,1.9198,1.91955,1.91975,364400000.0
2008-08-08 15:02:00,1.91965,1.91985,1.9195,1.91955,587900000.0
2008-08-08 15:03:00,1.9196,1.91975,1.91905,1.91905,431067500.0
2008-08-08 15:04:00,1.919,1.9201,1.919,1.92,361200000.0
2008-08-08 15:05:00,1.92,1.9201,1.9199,1.92,329300000.0
2008-08-08 15:06:00,1.92005,1.9201,1.91965,1.9198,708299999.0
2008-08-08 15:07:00,1.9198,1.9204,1.91975,1.9203,498900000.0
2008-08-08 15:08:00,1.92035,1.92085,1.9203,1.9208,526100000.0
2008-08-08 15:09:00,1.9208,1.9209,1.9207,1.9207,281600000.0
2008-08-08 15:10:00,1.9207,1.9207,1.9197,1.92045,782799999.0
2008-08-08 15:11:00,1.9205,1.92085,1.92025,1.92065,616800000.0
2008-08-08 15:12:00,1.92065,1.92075,1.92055,1.92055,390700000.0
2008-08-08 15:13:00,1.92055,1.9209,1.92055,1.9207,589400000.0
2008-08-08 15:14:00,1.9206,1.921,1.9206,1.92065,227200000.0
2008-08-08 15:15:00,1.9207,1.9211,1.9207,1.92105,540500001.0
2008-08-08 15:16:00,1.9211,1.9211,1.92065,1.921,227900001.0
2008-08-08 15:17:00,1.92095,1.921,1.92065,1.92085,313900000.0
2008-08-08 15:18:00,1.92085,1.92115,1.92065,1.9211,439000000.0
2008-08-08 15:19:00,1.9211,1.9217,1.9211,1.92165,352500000.0
2008-08-08 15:20:00,1.92165,1.92175,1.9214,1.9216,457399999.0
2008-08-08 15:21:00,1.92165,1.92165,1.92105,1.92125,590800000.0
2008-08-08 15:22:00,1.92125,1.92135,1.92115,1.9212,242600000.0
2008-08-08 15:23:00,1.9212,1.9212,1.9206,1.92065,440200001.0
2008-08-08 15:24:00,1.92065,1.9211,1.9206,1.9209,282700000.0
2008-08-08 15:25:00,1.9209,1.921,1.92085,1.9209,249800000.0
2008-08-08 15:26:00,1.9209,1.9209,1.9203,1.9204,459700000.0
2008-08-08 15:27:00,1.9204,1.9208,1.92025,1.9207,292800000.0
2008-08-08 15:28:00,1.92075,1.9211,1.92065,1.9208,430400000.0
2008-08-08 15:29:00,1.9208,1.9208,1.9196,1.9199,488600001.0
2008-08-08 15:30:00,1.9199,1.9207,1.9199,1.9206,485300002.0
2008-08-08 15:31:00,1.92065,1.92065,1.92015,1.9203,246800000.0
2008-08-08 15:32:00,1.92035,1.9209,1.9202,1.92085,379400000.0
2008-08-08 15:33:00,1.92085,1.9212,1.9207,1.92075,215600000.0
2008-08-08 15:34:00,1.92075,1.92095,1.9204,1.9204,297500000.0
2008-08-08 15:35:00,1.9204,1.9208,1.9203,1.9206,246100000.0
2008-08-08 15:36:00,1.9206,1.9207,1.9204,1.9206,206800000.0
2008-08-08 15:37:00,1.92055,1.921,1.92055,1.92095,260000000.0
2008-08-08 15:38:00,1.921,1.92105,1.92075,1.921,326100000.0
2008-08-08 15:39:00,1.921,1.92105,1.92075,1.9208,244800000.0
2008-08-08 15:40:00,1.9208,1.92095,1.92015,1.92015,360300000.0
2008-08-08 15:41:00,1.9202,1.9209,1.9202,1.92065,377800000.0
2008-08-08 15:42:00,1.9207,1.92095,1.92065,1.9207,246600000.0
2008-08-08 15:43:00,1.92075,1.9209,1.92035,1.9204,280713500.0
2008-08-08 15:44:00,1.92035,1.9204,1.9194,1.9198,464000001.0
2008-08-08 15:45:00,1.9198,1.92015,1.9198,1.9201,712100001.0
2008-08-08 15:46:00,1.92015,1.9202,1.9196,1.91965,352000000.0
2008-08-08 15:47:00,1.91965,1.92065,1.91965,1.92065,491000000.0
2008-08-08 15:48:00,1.92065,1.92075,1.92025,1.9203,408300000.0
2008-08-08 15:49:00,1.92025,1.92025,1.919,1.9194,490000000.0
2008-08-08 15:50:00,1.91945,1.91955,1.9184,1.9185,699899999.0
2008-08-08 15:51:00,1.9185,1.9186,1.9181,1.91825,516900000.0
2008-08-08 15:52:00,1.91825,1.9183,1.9171,1.91725,528299999.0
2008-08-08 15:53:00,1.9173,1.91765,1.9172,1.9173,510800000.0
2008-08-08 15:54:00,1.9173,1.9178,1.9172,1.9175,405500000.0
2008-08-08 15:55:00,1.9175,1.9179,1.91735,1.91785,397000000.0
2008-08-08 15:56:00,1.91785,1.9181,1.91775,1.91805,224300000.0
2008-08-08 15:57:00,1.91805,1.91845,1.91805,1.9181,284700000.0
2008-08-08 15:58:00,1.91815,1.9182,1.9172,1.9172,633899999.0
2008-08-08 15:59:00,1.91715,1.9172,1.9165,1.91655,406200000.0
2008-08-08 16:00:00,1.91655,1.917,1.91635,1.91695,502800001.0
2008-08-08 16:01:00,1.9169,1.9169,1.9155,1.9156,597100001.0
2008-08-08 16:02:00,1.9156,1.91605,1.91555,1.91605,214100001.0
2008-08-08 16:03:00,1.91595,1.91615,1.91555,1.9158,460600001.0
2008-08-08 16:04:00,1.9158,1.91595,1.91505,1.9154,613300000.0
2008-08-08 16:05:00,1.9154,1.91555,1.9151,1.91535,337700001.0
2008-08-08 16:06:00,1.91535,1.9155,1.91455,1.915,493800000.0
2008-08-08 16:07:00,1.915,1.9155,1.91495,1.91545,383900000.0
2008-08-08 16:08:00,1.91545,1.9169,1.91545,1.9165,575900001.0
2008-08-08 16:09:00,1.91655,1.91655,1.9158,1.9161,545800000.0
2008-08-08 16:10:00,1.9161,1.9163,1.916,1.91625,501200000.0
2008-08-08 16:11:00,1.9163,1.91635,1.9157,1.9158,448600000.0
2008-08-08 16:12:00,1.9158,1.9159,1.9154,1.91545,455600000.0
2008-08-08 16:13:00,1.91545,1.9159,1.91535,1.9157,573299999.0
2008-08-08 16:14:00,1.9157,1.91615,1.91545,1.91605,518900002.0
2008-08-08 16:15:00,1.91605,1.9166,1.916,1.9166,366900000.0
2008-08-08 16:16:00,1.9166,1.9176,1.91655,1.91735,582700002.0
2008-08-08 16:17:00,1.91735,1.9176,1.9172,1.9175,462000000.0
2008-08-08 16:18:00,1.9175,1.9178,1.917,1.91765,546199998.0
2008-08-08 16:19:00,1.91765,1.91865,1.91735,1.9184,587600001.0
2008-08-08 16:20:00,1.9184,1.9189,1.9183,1.9185,487200001.0
2008-08-08 16:21:00,1.9185,1.9185,1.91755,1.91765,451900000.0
2008-08-08 16:22:00,1.91765,1.9181,1.91765,1.91785,307800000.0
2008-08-08 16:23:00,1.91785,1.91815,1.9175,1.91755,423000000.0
2008-08-08 16:24:00,1.9176,1.9183,1.91755,1.91825,319200000.0
2008-08-08 16:25:00,1.91825,1.9187,1.9181,1.9185,274100000.0
2008-08-08 16:26:00,1.9185,1.9189,1.91835,1.9186,306500000.0
2008-08-08 16:27:00,1.9186,1.91895,1.91845,1.91895,289000000.0
2008-08-08 16:28:00,1.919,1.9194,1.91875,1.9193,335500000.0
2008-08-08 16:29:00,1.91935,1.9194,1.91845,1.91875,372400000.0
2008-08-08 16:30:00,1.91875,1.91875,1.9183,1.9185,351300000.0
2008-08-08 16:31:00,1.91855,1.9192,1.91845,1.91885,341400000.0
2008-08-08 16:32:00,1.9189,1.91905,1.91865,1.91895,302000000.0
2008-08-08 16:33:00,1.9189,1.9191,1.91875,1.91875,164900000.0
2008-08-08 16:34:00,1.9188,1.919,1.9187,1.9188,189900000.0
2008-08-08 16:35:00,1.9188,1.919,1.91855,1.91875,210400000.0
2008-08-08 16:36:00,1.9187,1.9189,1.91865,1.9188,137900000.0
2008-08-08 16:37:00,1.9188,1.9191,1.91875,1.91905,382400000.0
2008-08-08 16:38:00,1.91905,1.9192,1.9187,1.91875,182500000.0
2008-08-08 16:39:00,1.9188,1.919,1.9187,1.91885,213400000.0
2008-08-08 16:40:00,1.91885,1.9191,1.9187,1.9189,200700000.0
2008-08-08 16:41:00,1.9189,1.91925,1.91885,1.91915,228500000.0
2008-08-08 16:42:00,1.91915,1.9193,1.919,1.91915,191200000.0
2008-08-08 16:43:00,1.9192,1.9193,1.91895,1.9193,182700000.0
2008-08-08 16:44:00,1.91925,1.9194,1.919,1.9192,261700000.0
2008-08-08 16:45:00,1.91925,1.91925,1.91865,1.9187,307400000.0
2008-08-08 16:46:00,1.9187,1.91885,1.9182,1.9182,417500000.0
2008-08-08 16:47:00,1.9182,1.9183,1.91805,1.91825,177500000.0
2008-08-08 16:48:00,1.9182,1.9183,1.91805,1.91805,232600000.0
2008-08-08 16:49:00,1.9181,1.9182,1.9178,1.9179,214400000.0
2008-08-08 16:50:00,1.9178,1.918,1.91745,1.9179,333600000.0
2008-08-08 16:51:00,1.9179,1.9179,1.91755,1.9177,188400000.0
2008-08-08 16:52:00,1.9177,1.91775,1.9166,1.9168,289100000.0
2008-08-08 16:53:00,1.91685,1.9177,1.91685,1.91765,310100000.0
2008-08-08 16:54:00,1.9176,1.9176,1.91705,1.9171,296200000.0
2008-08-08 16:55:00,1.9172,1.9174,1.91685,1.91715,221200000.0
2008-08-08 16:56:00,1.91715,1.9174,1.91705,1.9171,284500000.0
2008-08-08 16:57:00,1.91715,1.9174,1.917,1.9171,255500000.0
2008-08-08 16:58:00,1.91715,1.9178,1.91715,1.91745,284700000.0
2008-08-08 16:59:00,1.9174,1.9175,1.9157,1.9158,621399999.0
2008-08-08 17:00:00,1.91575,1.9159,1.91545,1.9155,331500000.0
2008-08-08 17:01:00,1.91555,1.9161,1.9155,1.9161,315300000.0
2008-08-08 17:02:00,1.9161,1.91635,1.9161,1.9162,197300000.0
2008-08-08 17:03:00,1.9163,1.9167,1.9162,1.9165,322000000.0
2008-08-08 17:04:00,1.9166,1.9168,1.91645,1.9165,192200000.0
2008-08-08 17:05:00,1.9166,1.9168,1.91645,1.91645,480100000.0
2008-08-08 17:06:00,1.9165,1.917,1.9165,1.9169,241500000.0
2008-08-08 17:07:00,1.9168,1.9173,1.91675,1.9172,223200000.0
2008-08-08 17:08:00,1.9172,1.9173,1.917,1.91725,248000000.0
2008-08-08 17:09:00,1.91735,1.9174,1.91705,1.9172,172500000.0
2008-08-08 17:10:00,1.9172,1.9172,1.9165,1.9165,354900000.0
2008-08-08 17:11:00,1.9165,1.9172,1.9165,1.9167,302500000.0
2008-08-08 17:12:00,1.91665,1.9172,1.91655,1.9169,494300000.0
2008-08-08 17:13:00,1.9169,1.9171,1.9169,1.917,128900000.0
2008-08-08 17:14:00,1.9171,1.9171,1.9165,1.91675,262400000.0
2008-08-08 17:15:00,1.91675,1.9171,1.91675,1.9168,360300000.0
2008-08-08 17:16:00,1.91685,1.91745,1.9168,1.91705,296900000.0
2008-08-08 17:17:00,1.9171,1.9174,1.91705,1.91725,461200000.0
2008-08-08 17:18:00,1.91725,1.9178,1.91725,1.91775,349200000.0
2008-08-08 17:19:00,1.91775,1.9181,1.91775,1.91805,393500000.0
2008-08-08 17:20:00,1.9179,1.9184,1.91775,1.9184,322600000.0
2008-08-08 17:21:00,1.9184,1.9185,1.9181,1.91815,251400000.0
2008-08-08 17:22:00,1.91815,1.9182,1.9175,1.91775,242900000.0
2008-08-08 17:23:00,1.9178,1.9178,1.91755,1.9176,402900000.0
2008-08-08 17:24:00,1.9176,1.9178,1.91725,1.9176,351200000.0
2008-08-08 17:25:00,1.9176,1.9176,1.91665,1.9169,342800000.0
2008-08-08 17:26:00,1.9169,1.9172,1.91675,1.91715,277900000.0
2008-08-08 17:27:00,1.91715,1.9178,1.91715,1.9176,302300000.0
2008-08-08 17:28:00,1.9176,1.9177,1.9172,1.9174,244900000.0
2008-08-08 17:29:00,1.9174,1.9182,1.91735,1.9181,277300000.0
2008-08-08 17:30:00,1.9181,1.9183,1.9178,1.9181,240700000.0
2008-08-08 17:31:00,1.9181,1.9181,1.91765,1.9178,287100000.0
2008-08-08 17:32:00,1.9178,1.91785,1.9177,1.9177,80100000.0
2008-08-08 17:33:00,1.91775,1.9179,1.9177,1.9179,59400000.0
2008-08-08 17:34:00,1.9178,1.9178,1.9173,1.9177,136000000.0
2008-08-08 17:35:00,1.9176,1.91775,1.9175,1.91765,79600000.0
2008-08-08 17:36:00,1.9176,1.9178,1.9175,1.9178,160200000.0
2008-08-08 17:37:00,1.9178,1.9183,1.9178,1.91825,70100000.0
2008-08-08 17:38:00,1.9183,1.9184,1.9177,1.91785,219100000.0
2008-08-08 17:39:00,1.9178,1.918,1.9172,1.9173,226800000.0
2008-08-08 17:40:00,1.9173,1.9174,1.91705,1.9172,208300000.0
2008-08-08 17:41:00,1.91725,1.9175,1.9172,1.91735,115800000.0
2008-08-08 17:42:00,1.91735,1.9179,1.91735,1.9179,88800000.0
2008-08-08 17:43:00,1.918,1.91855,1.9179,1.91855,207600000.0
2008-08-08 17:44:00,1.9186,1.9189,1.91825,1.9186,201900000.0
2008-08-08 17:45:00,1.91855,1.9189,1.91845,1.91875,165600000.0
2008-08-08 17:46:00,1.91875,1.9188,1.91855,1.91855,174800000.0
2008-08-08 17:47:00,1.9186,1.9191,1.9185,1.91875,321700000.0
2008-08-08 17:48:00,1.91865,1.9192,1.9185,1.9186,364900000.0
2008-08-08 17:49:00,1.9186,1.91885,1.9186,1.91875,166500000.0
2008-08-08 17:50:00,1.9187,1.9188,1.9184,1.9184,229000000.0
2008-08-08 17:51:00,1.9184,1.91865,1.9183,1.9186,81200000.0
2008-08-08 17:52:00,1.9186,1.9188,1.91845,1.9187,126300000.0
2008-08-08 17:53:00,1.9187,1.91895,1.91855,1.91885,110200000.0
2008-08-08 17:54:00,1.9189,1.9191,1.9189,1.919,82500000.0
2008-08-08 17:55:00,1.919,1.91905,1.9187,1.9187,64800000.0
2008-08-08 17:56:00,1.91865,1.9191,1.91865,1.919,57300000.0
2008-08-08 17:57:00,1.919,1.91905,1.91895,1.919,32200000.0
2008-08-08 17:58:00,1.919,1.91935,1.9189,1.91915,106600000.0
2008-08-08 17:59:00,1.91915,1.9192,1.9189,1.9191,118200000.0
2008-08-08 18:00:00,1.91905,1.9193,1.919,1.9191,108400000.0
2008-08-08 18:01:00,1.9191,1.9206,1.919,1.92045,158200000.0
2008-08-08 18:02:00,1.92045,1.9208,1.9202,1.92075,216400000.0
2008-08-08 18:03:00,1.92075,1.9214,1.9207,1.9213,287300000.0
2008-08-08 18:04:00,1.92135,1.9223,1.9212,1.9223,295900000.0
2008-08-08 18:05:00,1.9222,1.9222,1.92145,1.9215,178800000.0
2008-08-08 18:06:00,1.92155,1.9216,1.9213,1.9213,96000000.0
2008-08-08 18:07:00,1.9213,1.9214,1.9212,1.9213,51100000.0
2008-08-08 18:08:00,1.9212,1.9213,1.9212,1.9212,57500000.0
2008-08-08 18:09:00,1.9212,1.9213,1.9211,1.9211,65000000.0
2008-08-08 18:10:00,1.92105,1.9211,1.9205,1.9206,286900000.0
2008-08-08 18:11:00,1.9206,1.9206,1.9202,1.9202,252600000.0
2008-08-08 18:12:00,1.92015,1.9205,1.92,1.9205,158000000.0
2008-08-08 18:13:00,1.9204,1.9207,1.92015,1.9203,110900000.0
2008-08-08 18:14:00,1.92025,1.92045,1.92025,1.92035,42000000.0
2008-08-08 18:15:00,1.9203,1.92075,1.92025,1.92075,77000000.0
2008-08-08 18:16:00,1.92075,1.9208,1.9205,1.9206,93900000.0
2008-08-08 18:17:00,1.9206,1.9213,1.92055,1.92095,152600000.0
2008-08-08 18:18:00,1.921,1.92105,1.9206,1.9206,80400000.0
2008-08-08 18:19:00,1.9205,1.92095,1.92045,1.9206,103200000.0
2008-08-08 18:20:00,1.92065,1.92075,1.92005,1.92005,77400000.0
2008-08-08 18:21:00,1.92005,1.9205,1.92005,1.9205,67600000.0
2008-08-08 18:22:00,1.9205,1.92055,1.9203,1.9205,59900000.0
2008-08-08 18:23:00,1.9205,1.9206,1.9202,1.9204,137200000.0
2008-08-08 18:24:00,1.9204,1.92045,1.92015,1.9204,112400000.0
2008-08-08 18:25:00,1.92035,1.92035,1.92005,1.9201,90200000.0
2008-08-08 18:26:00,1.9201,1.92025,1.9201,1.9202,54700000.0
2008-08-08 18:27:00,1.9202,1.9202,1.92,1.92,66900000.0
2008-08-08 18:28:00,1.92,1.9202,1.9198,1.92,76300000.0
2008-08-08 18:29:00,1.9201,1.9201,1.9198,1.92005,44300000.0
2008-08-08 18:30:00,1.92005,1.9202,1.9197,1.92005,110800000.0
2008-08-08 18:31:00,1.9201,1.92085,1.91985,1.9204,178500000.0
2008-08-08 18:32:00,1.9204,1.92105,1.9204,1.9209,88900000.0
2008-08-08 18:33:00,1.9209,1.9216,1.9207,1.9207,268900000.0
2008-08-08 18:34:00,1.92075,1.92095,1.92065,1.92075,113700000.0
2008-08-08 18:35:00,1.9207,1.921,1.9205,1.921,120500000.0
2008-08-08 18:36:00,1.921,1.921,1.921,1.921,8000000.0
2008-08-08 18:37:00,1.921,1.9212,1.921,1.9212,12900000.0
2008-08-08 18:38:00,1.9213,1.9217,1.9212,1.9216,117800000.0
2008-08-08 18:39:00,1.9216,1.92165,1.92125,1.9213,60000000.0
2008-08-08 18:40:00,1.9213,1.9215,1.9211,1.92135,48800000.0
2008-08-08 18:41:00,1.92135,1.9214,1.92125,1.92125,55400000.0
2008-08-08 18:42:00,1.92125,1.9214,1.9212,1.9213,49600000.0
2008-08-08 18:43:00,1.92135,1.92135,1.9211,1.9211,34000000.0
2008-08-08 18:44:00,1.92105,1.92105,1.92045,1.92045,62900000.0
2008-08-08 18:45:00,1.92045,1.9205,1.92035,1.9204,56200000.0
2008-08-08 18:46:00,1.9204,1.92045,1.9204,1.9204,4800000.0
2008-08-08 18:47:00,1.9204,1.9204,1.9203,1.9204,62000000.0
2008-08-08 18:48:00,1.92035,1.9204,1.9201,1.9201,79900000.0
2008-08-08 18:49:00,1.9202,1.9202,1.9201,1.9201,25400000.0
2008-08-08 18:50:00,1.92015,1.92015,1.9201,1.9201,41500000.0
2008-08-08 18:51:00,1.9201,1.92025,1.91995,1.92,76000000.0
2008-08-08 18:52:00,1.92,1.9201,1.92,1.92,76100000.0
2008-08-08 18:53:00,1.92,1.9202,1.92,1.9201,37100000.0
2008-08-08 18:54:00,1.9202,1.9203,1.9201,1.9202,23000000.0
2008-08-08 18:55:00,1.92015,1.9202,1.92005,1.92005,20600000.0
2008-08-08 18:56:00,1.9201,1.9204,1.92005,1.9203,49100000.0
2008-08-08 18:57:00,1.9203,1.9203,1.9198,1.9198,56900000.0
2008-08-08 18:58:00,1.9198,1.92025,1.9198,1.9202,58200000.0
2008-08-08 18:59:00,1.92015,1.9202,1.91995,1.9201,68600000.0
2008-08-08 19:00:00,1.9201,1.9202,1.91995,1.92,68300000.0
2008-08-08 19:01:00,1.92005,1.92015,1.92,1.92015,28800000.0
2008-08-08 19:02:00,1.9202,1.9203,1.9202,1.9202,13500000.0
2008-08-08 19:03:00,1.9202,1.92055,1.9202,1.9203,87000000.0
2008-08-08 19:04:00,1.92025,1.9203,1.9202,1.92025,26700000.0
2008-08-08 19:05:00,1.9202,1.9203,1.92,1.92,39900000.0
2008-08-08 19:06:00,1.92,1.9201,1.92,1.92,44600000.0
2008-08-08 19:07:00,1.92,1.9201,1.92,1.9201,9300000.0
2008-08-08 19:08:00,1.9201,1.9201,1.9201,1.9201,6800000.0
2008-08-08 19:09:00,1.92,1.9201,1.92,1.9201,14400000.0
2008-08-08 19:10:00,1.9201,1.9201,1.9201,1.9201,5100000.0
2008-08-08 19:11:00,1.9201,1.9201,1.92,1.92,29700000.0
2008-08-08 19:12:00,1.92005,1.9201,1.92,1.92,29600000.0
2008-08-08 19:13:00,1.92,1.92035,1.92,1.92035,33400000.0
2008-08-08 19:14:00,1.9204,1.92055,1.9202,1.92055,77400000.0
2008-08-08 19:15:00,1.92055,1.9214,1.9205,1.9211,112200000.0
2008-08-08 19:16:00,1.92105,1.92105,1.92055,1.92055,40000000.0
2008-08-08 19:17:00,1.9206,1.9206,1.92035,1.9204,60900000.0
2008-08-08 19:18:00,1.9204,1.9204,1.91995,1.92,48500000.0
2008-08-08 19:19:00,1.92,1.92,1.9198,1.91985,47000000.0
2008-08-08 19:20:00,1.91985,1.9199,1.9198,1.9198,26900000.0
2008-08-08 19:21:00,1.92,1.92,1.91985,1.91985,16500000.0
2008-08-08 19:22:00,1.91985,1.9204,1.91985,1.92035,97600000.0
2008-08-08 19:23:00,1.9204,1.9206,1.9203,1.9203,117400000.0
2008-08-08 19:24:00,1.92025,1.92035,1.92015,1.92035,21900000.0
2008-08-08 19:25:00,1.92035,1.92045,1.92025,1.9204,30900000.0
2008-08-08 19:26:00,1.9204,1.9205,1.92035,1.9204,30900000.0
2008-08-08 19:27:00,1.9204,1.9207,1.92035,1.9207,67800000.0
2008-08-08 19:28:00,1.9207,1.9209,1.92035,1.9206,116700000.0
2008-08-08 19:29:00,1.9206,1.9207,1.9203,1.9206,143800000.0
2008-08-08 19:30:00,1.9206,1.9206,1.92035,1.92055,54300000.0
2008-08-08 19:31:00,1.9206,1.9206,1.9206,1.9206,4800000.0
2008-08-08 19:32:00,1.9206,1.9207,1.9205,1.9205,82900000.0
2008-08-08 19:33:00,1.9205,1.9209,1.9205,1.92075,74700000.0
2008-08-08 19:34:00,1.9209,1.921,1.9205,1.9205,79600000.0
2008-08-08 19:35:00,1.9204,1.9206,1.9204,1.92055,43200000.0
2008-08-08 19:36:00,1.92055,1.9208,1.92045,1.9205,78000000.0
2008-08-08 19:37:00,1.92045,1.9207,1.92045,1.9205,109300000.0
2008-08-08 19:38:00,1.92055,1.92055,1.9204,1.92045,29800000.0
2008-08-08 19:39:00,1.92045,1.9206,1.9204,1.9206,15400000.0
2008-08-08 19:40:00,1.9206,1.9206,1.9204,1.9205,34100000.0
2008-08-08 19:41:00,1.9205,1.9206,1.92045,1.92045,28400000.0
2008-08-08 19:42:00,1.92045,1.92045,1.9201,1.9201,96900000.0
2008-08-08 19:43:00,1.9202,1.9203,1.9201,1.92015,48800000.0
2008-08-08 19:44:00,1.9202,1.9204,1.9202,1.9204,15600000.0
2008-08-08 19:45:00,1.9204,1.9204,1.92015,1.92015,71000000.0
2008-08-08 19:46:00,1.92015,1.92025,1.9201,1.9202,72500000.0
2008-08-08 19:47:00,1.9202,1.92055,1.92015,1.92055,43800000.0
2008-08-08 19:48:00,1.9206,1.92075,1.92025,1.92075,81000000.0
2008-08-08 19:49:00,1.9207,1.9208,1.92015,1.92035,136400000.0
2008-08-08 19:50:00,1.9202,1.9205,1.9202,1.9204,106100000.0
2008-08-08 19:51:00,1.92035,1.92065,1.92035,1.92065,26900000.0
2008-08-08 19:52:00,1.92065,1.9208,1.92045,1.9207,60600000.0
2008-08-08 19:53:00,1.92075,1.92075,1.92065,1.9207,12200000.0
2008-08-08 19:54:00,1.9207,1.92075,1.92065,1.92075,14700000.0
2008-08-08 19:55:00,1.9207,1.9209,1.9207,1.92085,28900000.0
2008-08-08 19:56:00,1.9209,1.9211,1.92065,1.92085,97900000.0
2008-08-08 19:57:00,1.9209,1.92105,1.9209,1.92105,20300000.0
2008-08-08 19:58:00,1.921,1.9211,1.921,1.92105,48300000.0
2008-08-08 19:59:00,1.92105,1.9211,1.9209,1.92095,44500000.0
2008-08-08 20:00:00,1.921,1.92105,1.9208,1.9209,57300000.0
2008-08-08 20:01:00,1.921,1.921,1.9206,1.9208,176900000.0
2008-08-08 20:02:00,1.9208,1.9209,1.92055,1.9207,61100000.0
2008-08-08 20:03:00,1.9207,1.921,1.9207,1.9209,80300000.0
2008-08-08 20:04:00,1.9208,1.9209,1.9207,1.9209,57400000.0
2008-08-08 20:05:00,1.9209,1.92105,1.92075,1.9209,58100000.0
2008-08-08 20:06:00,1.9209,1.9211,1.9209,1.921,128500000.0
2008-08-08 20:07:00,1.92095,1.9211,1.92095,1.9211,43400000.0
2008-08-08 20:08:00,1.921,1.921,1.9204,1.9204,108600000.0
2008-08-08 20:09:00,1.9204,1.9206,1.9204,1.92045,34800000.0
2008-08-08 20:10:00,1.92045,1.92055,1.92045,1.92055,19500000.0
2008-08-08 20:11:00,1.9205,1.9205,1.9204,1.92045,24800000.0
2008-08-08 20:12:00,1.9204,1.9205,1.92035,1.9205,15900000.0
2008-08-08 20:13:00,1.9205,1.9206,1.9205,1.92055,22100000.0
2008-08-08 20:14:00,1.9205,1.9205,1.9202,1.9205,96300000.0
2008-08-08 20:15:00,1.92045,1.9207,1.9204,1.9207,82700000.0
2008-08-08 20:16:00,1.9207,1.9209,1.92045,1.9207,106000000.0
2008-08-08 20:17:00,1.9207,1.9208,1.9205,1.9206,63800000.0
2008-08-08 20:18:00,1.9205,1.9206,1.9205,1.9205,82000000.0
2008-08-08 20:19:00,1.9205,1.9209,1.9205,1.9209,36800000.0
2008-08-08 20:20:00,1.9209,1.92095,1.92065,1.92075,82300000.0
2008-08-08 20:21:00,1.9208,1.92085,1.9207,1.92075,39300000.0
2008-08-08 20:22:00,1.92075,1.92085,1.9207,1.92085,50800000.0
2008-08-08 20:23:00,1.92085,1.9211,1.9208,1.9211,59300000.0
2008-08-08 20:24:00,1.9211,1.92125,1.9211,1.92115,42800000.0
2008-08-08 20:25:00,1.9212,1.92125,1.9211,1.9212,62700000.0
2008-08-08 20:26:00,1.92115,1.9215,1.921,1.9215,50000000.0
2008-08-08 20:27:00,1.9215,1.9218,1.9215,1.92175,42800000.0
2008-08-08 20:28:00,1.9218,1.9218,1.92155,1.9216,79700000.0
2008-08-08 20:29:00,1.9216,1.9216,1.92125,1.9214,65600000.0
2008-08-08 20:30:00,1.9214,1.9214,1.9212,1.9212,31000000.0
2008-08-08 20:31:00,1.9212,1.9218,1.9212,1.9217,93400000.0
2008-08-08 20:32:00,1.9217,1.9217,1.92125,1.9215,54000000.0
2008-08-08 20:33:00,1.92155,1.92155,1.9213,1.9214,65400000.0
2008-08-08 20:34:00,1.9214,1.9214,1.9212,1.9212,92700000.0
2008-08-08 20:35:00,1.9211,1.9212,1.921,1.921,85000000.0
2008-08-08 20:36:00,1.921,1.921,1.9209,1.9209,35200000.0
2008-08-08 20:37:00,1.9209,1.921,1.9209,1.9209,28300000.0
2008-08-08 20:38:00,1.9209,1.9209,1.9208,1.92085,33000000.0
2008-08-08 20:39:00,1.92085,1.92085,1.9208,1.9208,20800000.0
2008-08-08 20:40:00,1.9208,1.92105,1.9208,1.921,70000000.0
2008-08-08 20:41:00,1.9211,1.9211,1.92085,1.92085,24700000.0
2008-08-08 20:42:00,1.92085,1.9212,1.92085,1.9212,69200000.0
2008-08-08 20:43:00,1.9212,1.9212,1.9212,1.9212,33900000.0
2008-08-08 20:44:00,1.9213,1.9213,1.9212,1.9212,38500000.0
2008-08-08 20:45:00,1.9211,1.9211,1.9208,1.9209,67400000.0
2008-08-08 20:46:00,1.9208,1.9211,1.92065,1.9211,93400000.0
2008-08-08 20:47:00,1.92105,1.9212,1.92085,1.92105,51200000.0
2008-08-08 20:48:00,1.9211,1.9211,1.92055,1.92065,84600000.0
2008-08-08 20:49:00,1.9206,1.92075,1.9204,1.9204,55300000.0
2008-08-08 20:50:00,1.92045,1.9205,1.9202,1.9202,101400000.0
2008-08-08 20:51:00,1.9203,1.9203,1.9201,1.9202,62300000.0
2008-08-08 20:52:00,1.92015,1.9202,1.9197,1.9197,64900000.0
2008-08-08 20:53:00,1.91965,1.9197,1.9195,1.9196,78700000.0
2008-08-08 20:54:00,1.9195,1.9196,1.9195,1.9196,14200000.0
2008-08-08 20:55:00,1.9196,1.9198,1.9195,1.9198,60100000.0
2008-08-08 20:56:00,1.9198,1.9202,1.9198,1.9201,49800000.0
2008-08-08 20:57:00,1.9201,1.9201,1.9201,1.9201,60300000.0
2008-08-08 20:58:00,1.9201,1.9202,1.92,1.9202,31700000.0
2008-08-08 20:59:00,1.9202,1.9202,1.9195,1.9195,83200000.0
2008-08-08 21:00:00,1.9195,1.9195,1.9192,1.9193,95800000.0
2008-08-08 21:01:00,1.9193,1.9193,1.91915,1.91925,87200000.0
2008-08-08 21:02:00,1.91925,1.9193,1.9192,1.91925,52000000.0
2008-08-08 21:03:00,1.9193,1.9193,1.9191,1.91915,41500000.0
2008-08-08 21:04:00,1.91915,1.91925,1.91915,1.91915,37100000.0
2008-08-08 21:05:00,1.91915,1.91925,1.91915,1.91925,4000000.0
2008-08-08 21:06:00,1.9192,1.91935,1.9192,1.9193,9000000.0
2008-08-08 21:07:00,1.91935,1.91935,1.9193,1.9193,10600000.0
2008-08-08 21:08:00,1.91925,1.9194,1.9192,1.91925,45800000.0
2008-08-08 21:09:00,1.9193,1.9193,1.9192,1.9192,12600000.0
2008-08-08 21:10:00,1.9192,1.91935,1.9192,1.91935,17600000.0
2008-08-08 21:11:00,1.91935,1.9194,1.91925,1.9193,56700000.0
2008-08-08 21:12:00,1.91925,1.91925,1.9188,1.9188,30100000.0
2008-08-08 21:13:00,1.9189,1.919,1.9188,1.9188,19900000.0
2008-08-08 21:14:00,1.9188,1.91895,1.9188,1.9188,49100000.0
2008-08-08 21:15:00,1.91885,1.91885,1.91855,1.91855,33600000.0
2008-08-08 21:16:00,1.9186,1.91885,1.9186,1.91865,39400000.0
2008-08-08 21:17:00,1.9187,1.9188,1.91865,1.9188,8800000.0
2008-08-08 21:18:00,1.9187,1.9188,1.9186,1.9187,21700000.0
2008-08-08 21:19:00,1.91875,1.9188,1.91865,1.91875,32700000.0
2008-08-08 21:20:00,1.9187,1.9188,1.91865,1.9188,33600000.0
2008-08-08 21:21:00,1.91845,1.9189,1.9182,1.9188,71300000.0
2008-08-08 21:22:00,1.9187,1.91925,1.91865,1.91915,52300000.0
2008-08-08 21:23:00,1.91925,1.9193,1.9189,1.919,58500000.0
2008-08-08 21:24:00,1.91895,1.91915,1.9188,1.9189,37200000.0
2008-08-08 21:25:00,1.9188,1.9188,1.91875,1.91875,14100000.0
2008-08-08 21:26:00,1.91875,1.9191,1.91875,1.919,23000000.0
2008-08-08 21:27:00,1.9191,1.9193,1.919,1.9192,32900000.0
2008-08-08 21:28:00,1.9193,1.9196,1.9193,1.9194,33300000.0
2008-08-08 21:29:00,1.9194,1.9194,1.9188,1.9189,64500000.0
2008-08-08 21:30:00,1.9189,1.919,1.91845,1.91855,43700000.0
2008-08-08 21:31:00,1.9186,1.9186,1.91845,1.91845,17200000.0
2008-08-08 21:32:00,1.9185,1.9187,1.91845,1.9186,17600000.0
2008-08-08 21:33:00,1.91855,1.9186,1.9182,1.9183,35500000.0
2008-08-08 21:34:00,1.9183,1.91835,1.9182,1.91835,6000000.0
2008-08-08 21:35:00,1.91835,1.91835,1.9182,1.9182,8000000.0
2008-08-08 21:36:00,1.91815,1.91815,1.9181,1.9181,2000000.0
2008-08-08 21:37:00,1.9181,1.9189,1.9181,1.9188,80400000.0
2008-08-08 21:38:00,1.91875,1.9193,1.91875,1.9193,43000000.0
2008-08-08 21:39:00,1.9193,1.91945,1.9192,1.91935,31000000.0
2008-08-08 21:40:00,1.91935,1.91935,1.91925,1.91925,24600000.0
2008-08-08 21:41:00,1.9188,1.91907,1.9188,1.91883,186100000.0
2008-08-08 21:42:00,1.9193,1.91985,1.9193,1.91985,28200000.0
2008-08-08 21:43:00,1.91985,1.91985,1.91965,1.9197,12600000.0
2008-08-08 21:44:00,1.91985,1.9203,1.91985,1.92015,30600000.0
2008-08-08 21:45:00,1.9201,1.9203,1.92005,1.92025,50800000.0
2008-08-08 21:46:00,1.9203,1.9203,1.9198,1.9202,38100000.0
2008-08-08 21:47:00,1.9202,1.9204,1.9202,1.9204,29600000.0
2008-08-08 21:48:00,1.9204,1.9205,1.92025,1.92035,30300000.0
2008-08-08 21:49:00,1.9203,1.9203,1.9199,1.92025,52200000.0
2008-08-08 21:50:00,1.9203,1.9203,1.92005,1.92005,13100000.0
2008-08-08 21:51:00,1.92005,1.92025,1.92005,1.92025,14800000.0
2008-08-08 21:52:00,1.92025,1.9203,1.92025,1.92025,10500000.0
2008-08-08 21:53:00,1.92025,1.92025,1.92025,1.92025,2000000.0
2008-08-08 21:54:00,1.9202,1.9202,1.92005,1.92005,10300000.0
2008-08-08 21:55:00,1.92005,1.9202,1.9199,1.9199,16100000.0
2008-08-08 21:56:00,1.91985,1.9199,1.91975,1.91975,10100000.0
2008-08-08 21:57:00,1.91975,1.9199,1.91945,1.9196,44500000.0
2008-08-08 21:58:00,1.9197,1.9198,1.9197,1.91975,13800000.0
2008-08-08 21:59:00,1.9198,1.92,1.9198,1.92,6000000.0
2008-08-08 22:00:00,1.9199,1.9199,1.9197,1.9198,10200000.0
2008-08-08 22:01:00,1.9198,1.92005,1.9198,1.92005,10600000.0
2008-08-08 22:02:00,1.9201,1.9202,1.91995,1.92,10900000.0
2008-08-08 22:03:00,1.91985,1.92025,1.91985,1.92025,21700000.0
2008-08-08 22:04:00,1.92025,1.92025,1.92025,1.92025,3000000.0
2008-08-08 22:05:00,1.9202,1.9202,1.9202,1.9202,1000000.0
2008-08-08 22:06:00,1.92025,1.92025,1.92025,1.92025,2000000.0
2008-08-08 22:07:00,1.9203,1.92065,1.9203,1.9206,33800000.0
2008-08-08 22:08:00,1.9204,1.9205,1.9204,1.9205,14200000.0
2008-08-08 22:09:00,1.9205,1.9207,1.9205,1.92065,24600000.0
2008-08-08 22:10:00,1.92065,1.9208,1.92065,1.92075,7000000.0
2008-08-08 22:11:00,1.92075,1.92145,1.92075,1.92125,33000000.0
2008-08-08 22:12:00,1.9212,1.9212,1.92095,1.92105,41800000.0
2008-08-08 22:13:00,1.92105,1.92115,1.921,1.921,11200000.0
2008-08-08 22:14:00,1.92095,1.9211,1.92095,1.9211,13700000.0
2008-08-08 22:15:00,1.921,1.921,1.921,1.921,1000000.0
2008-08-08 22:16:00,1.92105,1.92105,1.92105,1.92105,1000000.0
2008-08-08 22:17:00,1.92105,1.92105,1.92105,1.92105,3200000.0
2008-08-08 22:18:00,1.9211,1.9212,1.92105,1.9212,7200000.0
2008-08-08 22:19:00,1.9213,1.9219,1.9213,1.9219,11200000.0
2008-08-08 22:20:00,1.92185,1.92185,1.92175,1.92175,10400000.0
2008-08-08 22:21:00,1.92175,1.92175,1.9217,1.9217,4000000.0
2008-08-08 22:22:00,1.9218,1.9218,1.9217,1.9217,3000000.0
2008-08-08 22:23:00,1.92165,1.92165,1.92145,1.92145,7600000.0
2008-08-08 22:24:00,1.9216,1.9218,1.92155,1.92175,13600000.0
2008-08-08 22:25:00,1.92175,1.92215,1.92175,1.92215,25400000.0
2008-08-08 22:26:00,1.9223,1.9223,1.92195,1.922,39500000.0
2008-08-08 22:27:00,1.9219,1.9219,1.9219,1.9219,1000000.0
2008-08-08 22:28:00,1.92215,1.92215,1.92195,1.92205,22200000.0
2008-08-08 22:29:00,1.9221,1.9221,1.922,1.922,2000000.0
2008-08-08 22:30:00,1.92195,1.92195,1.9218,1.92185,39400000.0
2008-08-08 22:31:00,1.92195,1.922,1.92195,1.92195,5300000.0
2008-08-08 22:32:00,1.922,1.9222,1.922,1.9222,27500000.0
2008-08-08 22:33:00,1.92215,1.9226,1.92215,1.9225,54600000.0
2008-08-08 22:34:00,1.92245,1.92255,1.92225,1.92225,17600000.0
2008-08-08 22:35:00,1.92225,1.9224,1.92225,1.92235,19900000.0
2008-08-08 22:36:00,1.92235,1.9225,1.92225,1.92225,18000000.0
2008-08-08 22:37:00,1.92225,1.9223,1.92175,1.9221,18500000.0
2008-08-08 22:38:00,1.9221,1.9221,1.92095,1.92125,57100000.0
2008-08-08 22:39:00,1.92125,1.9215,1.921,1.92135,119100000.0
2008-08-08 22:40:00,1.92135,1.92135,1.92125,1.92125,14400000.0
2008-08-08 22:41:00,1.92135,1.9214,1.92125,1.9213,16000000.0
2008-08-08 22:42:00,1.9213,1.9213,1.92105,1.9211,28600000.0
2008-08-08 22:43:00,1.9211,1.9211,1.92075,1.9209,39700000.0
2008-08-08 22:44:00,1.9208,1.9212,1.9208,1.9212,71100000.0
2008-08-08 22:45:00,1.9212,1.9212,1.92105,1.92105,6100000.0
2008-08-08 22:46:00,1.921,1.921,1.9209,1.9209,8000000.0
2008-08-08 22:47:00,1.9208,1.9211,1.92075,1.9211,25700000.0
2008-08-08 22:48:00,1.9211,1.9211,1.9209,1.9211,47000000.0
2008-08-08 22:49:00,1.9211,1.9212,1.921,1.921,20600000.0
2008-08-08 22:50:00,1.921,1.921,1.9209,1.921,74800000.0
2008-08-08 22:51:00,1.921,1.92135,1.921,1.9213,40400000.0
2008-08-08 22:52:00,1.9213,1.9213,1.9211,1.9212,18300000.0
2008-08-08 22:53:00,1.92125,1.9215,1.92125,1.9214,55700000.0
2008-08-08 22:54:00,1.9215,1.92175,1.9215,1.92175,49500000.0
2008-08-08 22:55:00,1.92165,1.92175,1.92135,1.9215,70500000.0
2008-08-08 22:56:00,1.9215,1.92165,1.92125,1.92155,40600000.0
2008-08-08 22:57:00,1.92155,1.92155,1.9215,1.9215,16400000.0
2008-08-08 22:58:00,1.9214,1.92165,1.9212,1.9212,47200000.0
2008-08-08 22:59:00,1.9213,1.9213,1.92095,1.92095,61300000.0
2008-08-11 00:02:00,1.9131,1.9132,1.9131,1.9132,170700000.0
2008-08-11 00:04:00,1.9138,1.9138,1.9137,1.9138,170700000.0
2008-08-11 00:05:00,1.9137,1.9138,1.9137,1.9138,170700000.0
2008-08-11 00:06:00,1.9137,1.9137,1.9137,1.9137,170700000.0
2008-08-11 00:07:00,1.9138,1.9138,1.9137,1.9137,170700000.0
2008-08-11 00:08:00,1.9138,1.9143,1.9138,1.9139,170700000.0
2008-08-11 00:09:00,1.9138,1.9141,1.9138,1.9141,170700000.0
2008-08-11 00:10:00,1.914,1.914,1.914,1.914,170700000.0
2008-08-11 00:11:00,1.9139,1.9139,1.9139,1.9139,170700000.0
2008-08-11 00:12:00,1.914,1.914,1.9139,1.9139,170700000.0
2008-08-11 00:13:00,1.9138,1.914,1.9138,1.914,170700000.0
2008-08-11 00:14:00,1.9139,1.9145,1.9138,1.9141,170700000.0
2008-08-11 00:15:00,1.914,1.914,1.914,1.914,170700000.0
2008-08-11 00:16:00,1.9141,1.9141,1.914,1.914,170700000.0
2008-08-11 00:17:00,1.9139,1.9144,1.9139,1.914,170700000.0
2008-08-11 00:18:00,1.9143,1.9143,1.9143,1.9143,170700000.0
2008-08-11 00:19:00,1.9144,1.9144,1.9142,1.9143,170700000.0
2008-08-11 00:23:00,1.9142,1.9142,1.9138,1.9138,170700000.0
2008-08-11 00:24:00,1.9139,1.9139,1.9139,1.9139,170700000.0
2008-08-11 00:25:00,1.9141,1.9141,1.9141,1.9141,170700000.0
2008-08-11 00:26:00,1.914,1.914,1.914,1.914,170700000.0
2008-08-11 00:27:00,1.9139,1.9142,1.9139,1.9141,170700000.0
2008-08-11 00:28:00,1.914,1.9143,1.914,1.9142,170700000.0
2008-08-11 00:29:00,1.9141,1.9142,1.9141,1.9142,170700000.0
2008-08-11 00:30:00,1.9141,1.9143,1.9141,1.9143,170700000.0
2008-08-11 00:31:00,1.9142,1.9143,1.914,1.9142,170700000.0
2008-08-11 00:32:00,1.9143,1.9143,1.9138,1.914,170700000.0
2008-08-11 00:33:00,1.9138,1.914,1.9138,1.9138,170700000.0
2008-08-11 00:36:00,1.9139,1.9139,1.9139,1.9139,170700000.0
2008-08-11 00:37:00,1.914,1.914,1.9136,1.9136,170700000.0
2008-08-11 00:38:00,1.9135,1.9135,1.9133,1.9133,170700000.0
2008-08-11 00:39:00,1.9135,1.9135,1.9134,1.9135,170700000.0
2008-08-11 00:40:00,1.9136,1.9136,1.9134,1.9135,170700000.0
2008-08-11 00:41:00,1.9136,1.9136,1.9135,1.9136,170700000.0
2008-08-11 00:42:00,1.9137,1.9137,1.9137,1.9137,170700000.0
2008-08-11 00:43:00,1.9138,1.9138,1.9137,1.9138,170700000.0
2008-08-11 00:44:00,1.914,1.9145,1.9138,1.9144,170700000.0
2008-08-11 00:45:00,1.9145,1.9145,1.9145,1.9145,170700000.0
2008-08-11 00:46:00,1.9144,1.9147,1.9144,1.9147,170700000.0
2008-08-11 00:47:00,1.9144,1.9145,1.9137,1.9141,170700000.0
2008-08-11 00:48:00,1.9144,1.9144,1.9143,1.9143,170700000.0
2008-08-11 00:49:00,1.9144,1.9145,1.9143,1.9145,170700000.0
2008-08-11 00:50:00,1.9144,1.9144,1.9144,1.9144,170700000.0
2008-08-11 00:51:00,1.9145,1.9145,1.9145,1.9145,170700000.0
2008-08-11 00:52:00,1.9146,1.9146,1.9146,1.9146,170700000.0
2008-08-11 00:53:00,1.9148,1.9149,1.9148,1.9148,170700000.0
2008-08-11 00:57:00,1.9149,1.915,1.9149,1.9149,170700000.0
2008-08-11 00:58:00,1.9152,1.9152,1.9152,1.9152,170700000.0
2008-08-11 00:59:00,1.9154,1.9154,1.9152,1.9152,170700000.0
2008-08-11 01:01:00,1.9156,1.916,1.9156,1.9158,170700000.0
2008-08-11 01:04:00,1.9157,1.9158,1.9156,1.9158,170700000.0
2008-08-11 01:05:00,1.9157,1.9157,1.9153,1.9154,170700000.0
2008-08-11 01:06:00,1.9157,1.916,1.9152,1.9152,170700000.0
2008-08-11 01:07:00,1.9153,1.9157,1.9153,1.9156,170700000.0
2008-08-11 01:08:00,1.9157,1.9159,1.9157,1.9158,170700000.0
2008-08-11 01:09:00,1.9157,1.9162,1.9157,1.9162,170700000.0
2008-08-11 01:10:00,1.9161,1.9161,1.9159,1.9159,170700000.0
2008-08-11 01:11:00,1.916,1.9161,1.916,1.9161,170700000.0
2008-08-11 01:13:00,1.9164,1.9164,1.9161,1.9162,170700000.0
2008-08-11 01:15:00,1.9161,1.9164,1.9161,1.9163,170700000.0
2008-08-11 01:16:00,1.9164,1.9164,1.9164,1.9164,170700000.0
2008-08-11 01:22:00,1.9165,1.9166,1.9161,1.9161,170700000.0
2008-08-11 01:23:00,1.9162,1.9164,1.9161,1.9162,170700000.0
2008-08-11 01:25:00,1.9163,1.9165,1.9163,1.9163,170700000.0
2008-08-11 01:26:00,1.9164,1.9165,1.9163,1.9165,170700000.0
2008-08-11 01:27:00,1.9166,1.9166,1.9162,1.9162,170700000.0
2008-08-11 01:28:00,1.9163,1.9163,1.9163,1.9163,170700000.0
2008-08-11 01:29:00,1.9162,1.9162,1.9161,1.9161,170700000.0
2008-08-11 01:30:00,1.9159,1.9159,1.9151,1.9157,170700000.0
2008-08-11 01:31:00,1.9155,1.9155,1.9154,1.9154,170700000.0
2008-08-11 01:32:00,1.9152,1.9152,1.9152,1.9152,170700000.0
2008-08-11 01:33:00,1.9151,1.9156,1.915,1.9154,170700000.0
2008-08-11 01:34:00,1.9153,1.9154,1.9145,1.9152,170700000.0
2008-08-11 01:35:00,1.915,1.9152,1.915,1.9152,170700000.0
2008-08-11 01:36:00,1.9151,1.9151,1.9148,1.9151,170700000.0
2008-08-11 01:37:00,1.915,1.9152,1.914,1.9146,170700000.0
2008-08-11 01:38:00,1.9147,1.9147,1.9147,1.9147,170700000.0
2008-08-11 01:39:00,1.915,1.9152,1.9148,1.9152,170700000.0
2008-08-11 01:40:00,1.915,1.9153,1.915,1.9152,170700000.0
2008-08-11 01:41:00,1.9151,1.9151,1.915,1.915,170700000.0
2008-08-11 01:42:00,1.9149,1.915,1.9139,1.914,170700000.0
2008-08-11 01:43:00,1.9141,1.9141,1.9138,1.9139,170700000.0
2008-08-11 01:44:00,1.914,1.9141,1.9136,1.9136,170700000.0
2008-08-11 01:45:00,1.9135,1.9141,1.9133,1.9134,170700000.0
2008-08-11 01:46:00,1.9133,1.9137,1.9133,1.9133,170700000.0
2008-08-11 01:47:00,1.9135,1.9137,1.913,1.913,170700000.0
2008-08-11 01:48:00,1.9126,1.9135,1.9126,1.9134,170700000.0
2008-08-11 01:49:00,1.9133,1.9134,1.9131,1.9132,170700000.0
2008-08-11 01:50:00,1.9133,1.9133,1.9128,1.9129,170700000.0
2008-08-11 01:51:00,1.9127,1.9131,1.9127,1.9131,170700000.0
2008-08-11 01:52:00,1.9129,1.9132,1.9128,1.9132,170700000.0
2008-08-11 01:53:00,1.9131,1.9132,1.9128,1.9131,170700000.0
2008-08-11 01:54:00,1.913,1.913,1.9125,1.9126,170700000.0
2008-08-11 01:55:00,1.9127,1.9131,1.9126,1.913,170700000.0
2008-08-11 01:56:00,1.9131,1.9131,1.9129,1.9131,170700000.0
2008-08-11 01:57:00,1.913,1.913,1.9128,1.9129,170700000.0
2008-08-11 01:58:00,1.913,1.9134,1.9128,1.9134,170700000.0
2008-08-11 01:59:00,1.9136,1.9139,1.9134,1.9139,170700000.0
2008-08-11 02:00:00,1.9138,1.9144,1.9138,1.914,170700000.0
2008-08-11 02:01:00,1.914,1.9144,1.914,1.9143,63600000.0
2008-08-11 02:02:00,1.9143,1.9152,1.9143,1.9152,103400000.0
2008-08-11 02:03:00,1.9153,1.9166,1.9153,1.9166,471100000.0
2008-08-11 02:04:00,1.9165,1.9168,1.9165,1.9168,229700000.0
2008-08-11 02:05:00,1.91625,1.9164,1.91575,1.91575,218899999.0
2008-08-11 02:06:00,1.9158,1.9161,1.9158,1.9158,26000000.0
2008-08-11 02:07:00,1.9158,1.9162,1.91565,1.916,168999999.0
2008-08-11 02:08:00,1.916,1.9164,1.916,1.9161,32000000.0
2008-08-11 02:09:00,1.9162,1.9163,1.91565,1.9162,84200000.0
2008-08-11 02:10:00,1.9162,1.9163,1.9162,1.9162,14600000.0
2008-08-11 02:11:00,1.9162,1.91635,1.91575,1.91635,107200001.0
2008-08-11 02:12:00,1.9165,1.9165,1.9165,1.9165,10800000.0
2008-08-11 02:13:00,1.91635,1.9167,1.9163,1.9167,78400000.0
2008-08-11 02:14:00,1.9167,1.9167,1.91625,1.9165,135400000.0
2008-08-11 02:15:00,1.9165,1.9165,1.9162,1.9164,115600000.0
2008-08-11 02:16:00,1.9164,1.9164,1.9164,1.9164,22400000.0
2008-08-11 02:17:00,1.9164,1.9166,1.9164,1.91645,66400000.0
2008-08-11 02:18:00,1.91645,1.91645,1.91645,1.91645,18000000.0
2008-08-11 02:19:00,1.91645,1.91645,1.916,1.916,130600000.0
2008-08-11 02:20:00,1.91605,1.9161,1.916,1.916,101900000.0
2008-08-11 02:21:00,1.916,1.9162,1.916,1.9161,209300000.0
2008-08-11 02:22:00,1.9161,1.9163,1.91605,1.9163,142800000.0
2008-08-11 02:23:00,1.9162,1.91645,1.9162,1.91645,31500000.0
2008-08-11 02:24:00,1.9165,1.9168,1.9165,1.9168,122100000.0
2008-08-11 02:25:00,1.9168,1.9172,1.9168,1.9172,67000000.0
2008-08-11 02:26:00,1.9172,1.9172,1.9171,1.91715,31800000.0
2008-08-11 02:27:00,1.9172,1.9172,1.917,1.9171,128700000.0
2008-08-11 02:28:00,1.917,1.9172,1.917,1.91715,56300000.0
2008-08-11 02:29:00,1.91715,1.9172,1.91675,1.9169,91100000.0
2008-08-11 02:30:00,1.91695,1.917,1.9169,1.9169,23600000.0
2008-08-11 02:31:00,1.9169,1.91695,1.91675,1.9168,29800000.0
2008-08-11 02:32:00,1.9168,1.9168,1.9163,1.9166,234800001.0
2008-08-11 02:33:00,1.9166,1.91675,1.9165,1.9165,154800000.0
2008-08-11 02:34:00,1.9165,1.9167,1.91645,1.91655,139000000.0
2008-08-11 02:35:00,1.91655,1.9166,1.9165,1.9165,230800000.0
2008-08-11 02:36:00,1.9166,1.9166,1.9163,1.9163,210000001.0
2008-08-11 02:37:00,1.9163,1.9163,1.916,1.916,102900000.0
2008-08-11 02:38:00,1.916,1.916,1.9159,1.916,42700000.0
2008-08-11 02:39:00,1.916,1.916,1.9158,1.916,91700000.0
2008-08-11 02:40:00,1.9161,1.91655,1.91575,1.9165,63500000.0
2008-08-11 02:41:00,1.9165,1.9165,1.91635,1.91635,9000000.0
2008-08-11 02:42:00,1.91635,1.91645,1.9159,1.916,127199999.0
2008-08-11 02:43:00,1.9161,1.9166,1.9161,1.91635,50200000.0
2008-08-11 02:44:00,1.91635,1.9164,1.91635,1.9164,25600000.0
2008-08-11 02:45:00,1.9164,1.9166,1.9162,1.9165,149600000.0
2008-08-11 02:46:00,1.9167,1.9168,1.9167,1.9168,12400000.0
2008-08-11 02:47:00,1.9168,1.9172,1.9167,1.9172,37100000.0
2008-08-11 02:48:00,1.9172,1.9172,1.9166,1.9168,88100000.0
2008-08-11 02:49:00,1.9168,1.9168,1.9166,1.9166,84900000.0
2008-08-11 02:50:00,1.9166,1.9168,1.9166,1.9168,19200000.0
2008-08-11 02:51:00,1.9168,1.9168,1.9166,1.9167,37500000.0
2008-08-11 02:52:00,1.9167,1.9167,1.9166,1.9167,74500000.0
2008-08-11 02:53:00,1.9167,1.9167,1.9166,1.9166,87900000.0
2008-08-11 02:54:00,1.9166,1.9166,1.9165,1.9166,147700000.0
2008-08-11 02:55:00,1.9166,1.9166,1.9166,1.9166,19900000.0
2008-08-11 02:56:00,1.9166,1.9167,1.9166,1.9166,39400000.0
2008-08-11 02:57:00,1.9166,1.9168,1.9166,1.9166,205500000.0
2008-08-11 02:58:00,1.9168,1.9168,1.9168,1.9168,2000000.0
2008-08-11 02:59:00,1.9168,1.9172,1.9167,1.9169,46600000.0
2008-08-11 03:00:00,1.9169,1.91695,1.91675,1.91675,169400000.0
2008-08-11 03:01:00,1.91675,1.91685,1.9161,1.9161,78600000.0
2008-08-11 03:02:00,1.9161,1.9165,1.9157,1.916,148300001.0
2008-08-11 03:03:00,1.916,1.9163,1.916,1.9162,187100000.0
2008-08-11 03:04:00,1.9163,1.9163,1.9161,1.9162,57300000.0
2008-08-11 03:05:00,1.9161,1.91635,1.9161,1.9163,33100000.0
2008-08-11 03:06:00,1.91635,1.9164,1.91625,1.9164,7000000.0
2008-08-11 03:07:00,1.9165,1.9165,1.91615,1.9165,29000000.0
2008-08-11 03:08:00,1.9165,1.91665,1.9165,1.91665,45200000.0
2008-08-11 03:09:00,1.91665,1.9168,1.91665,1.9168,14300000.0
2008-08-11 03:10:00,1.9168,1.917,1.9168,1.91695,16400000.0
2008-08-11 03:11:00,1.91685,1.91685,1.91685,1.91685,7000000.0
2008-08-11 03:12:00,1.9169,1.9176,1.9169,1.9176,119200000.0
2008-08-11 03:13:00,1.9175,1.9178,1.91725,1.9178,96700000.0
2008-08-11 03:14:00,1.9178,1.9181,1.9173,1.9177,182400000.0
2008-08-11 03:15:00,1.9179,1.9192,1.9179,1.9191,409700003.0
2008-08-11 03:16:00,1.9191,1.9197,1.9191,1.9194,126800000.0
2008-08-11 03:17:00,1.9194,1.91975,1.9194,1.91975,94300000.0
2008-08-11 03:18:00,1.9198,1.9198,1.9196,1.9196,33600000.0
2008-08-11 03:19:00,1.9196,1.9196,1.91935,1.9195,40800000.0
2008-08-11 03:20:00,1.9195,1.9195,1.9195,1.9195,26800000.0
2008-08-11 03:21:00,1.9195,1.9197,1.9193,1.9193,91800000.0
2008-08-11 03:22:00,1.9195,1.9195,1.9193,1.91935,136200000.0
2008-08-11 03:23:00,1.91935,1.9195,1.91935,1.9194,3000000.0
2008-08-11 03:24:00,1.9194,1.9195,1.91915,1.9195,195200000.0
2008-08-11 03:25:00,1.9196,1.9199,1.9196,1.9199,30900000.0
2008-08-11 03:26:00,1.9199,1.9203,1.91985,1.92025,90200000.0
2008-08-11 03:27:00,1.92025,1.9209,1.9202,1.9203,72000000.0
2008-08-11 03:28:00,1.9203,1.9208,1.9203,1.92035,34000000.0
2008-08-11 03:29:00,1.9207,1.9208,1.91945,1.91965,92200000.0
2008-08-11 03:30:00,1.9195,1.9196,1.9195,1.91955,7400000.0
2008-08-11 03:31:00,1.91955,1.91955,1.9177,1.9187,135000000.0
2008-08-11 03:32:00,1.91875,1.91985,1.9187,1.9196,36700000.0
2008-08-11 03:33:00,1.91965,1.92,1.9196,1.9196,10000000.0
2008-08-11 03:34:00,1.91965,1.9201,1.9196,1.91975,11000000.0
2008-08-11 03:35:00,1.91995,1.9203,1.91995,1.9201,33400000.0
2008-08-11 03:36:00,1.92015,1.9203,1.9201,1.9201,33600000.0
2008-08-11 03:37:00,1.9201,1.9201,1.9194,1.9194,33300000.0
2008-08-11 03:38:00,1.91955,1.9196,1.9193,1.9193,8300000.0
2008-08-11 03:39:00,1.9194,1.9195,1.9193,1.9194,19200000.0
2008-08-11 03:40:00,1.9194,1.9197,1.9193,1.9195,32500000.0
2008-08-11 03:41:00,1.9197,1.9197,1.9195,1.9196,66700000.0
2008-08-11 03:42:00,1.9196,1.9198,1.9195,1.91965,47000000.0
2008-08-11 03:43:00,1.9196,1.92015,1.9196,1.9196,57800000.0
2008-08-11 03:44:00,1.9196,1.9197,1.9195,1.91955,24700000.0
2008-08-11 03:45:00,1.91955,1.9198,1.9195,1.9195,18000000.0
2008-08-11 03:46:00,1.9195,1.9195,1.9194,1.9194,11800000.0
2008-08-11 03:47:00,1.9194,1.9194,1.9193,1.9193,18200000.0
2008-08-11 03:48:00,1.9193,1.9194,1.9193,1.9194,18700000.0
2008-08-11 03:49:00,1.9194,1.9194,1.91915,1.91925,15600000.0
2008-08-11 03:50:00,1.9192,1.9192,1.9191,1.9191,23300000.0
2008-08-11 03:51:00,1.9191,1.9191,1.91885,1.91885,15200000.0
2008-08-11 03:52:00,1.9188,1.919,1.91865,1.919,38800000.0
2008-08-11 03:53:00,1.91895,1.919,1.9186,1.9186,35700000.0
2008-08-11 03:54:00,1.9187,1.9187,1.91845,1.91845,38700000.0
2008-08-11 03:55:00,1.91845,1.9186,1.91845,1.9186,23200000.0
2008-08-11 03:56:00,1.9185,1.91865,1.9185,1.91865,39300000.0
2008-08-11 03:57:00,1.9186,1.9187,1.91855,1.91865,26300000.0
2008-08-11 03:58:00,1.91865,1.91865,1.9185,1.9185,14700000.0
2008-08-11 03:59:00,1.9185,1.9185,1.9185,1.9185,9600000.0
2008-08-11 04:00:00,1.9185,1.9185,1.91825,1.9183,18500000.0
2008-08-11 04:01:00,1.91825,1.91825,1.91815,1.9182,6000000.0
2008-08-11 04:02:00,1.91825,1.9184,1.9182,1.9184,29700000.0
2008-08-11 04:03:00,1.9184,1.9184,1.91805,1.91805,41600000.0
2008-08-11 04:04:00,1.91805,1.91805,1.918,1.918,19100000.0
2008-08-11 04:05:00,1.918,1.918,1.91795,1.91795,20200000.0
2008-08-11 04:06:00,1.918,1.918,1.918,1.918,1600000.0
2008-08-11 04:07:00,1.91805,1.9185,1.91805,1.9185,37900000.0
2008-08-11 04:08:00,1.9185,1.9188,1.9185,1.9187,42700000.0
2008-08-11 04:09:00,1.9187,1.9187,1.9185,1.9185,30300000.0
2008-08-11 04:10:00,1.9185,1.9185,1.91805,1.9182,41200000.0
2008-08-11 04:11:00,1.9182,1.9184,1.9182,1.9182,54100000.0
2008-08-11 04:12:00,1.9182,1.9182,1.9175,1.9175,52600000.0
2008-08-11 04:13:00,1.9175,1.9175,1.91735,1.91735,22100000.0
2008-08-11 04:14:00,1.9174,1.91745,1.9174,1.91745,7000000.0
2008-08-11 04:15:00,1.91745,1.9175,1.91745,1.91745,6000000.0
2008-08-11 04:16:00,1.91745,1.91745,1.91735,1.91735,7000000.0
2008-08-11 04:17:00,1.91735,1.9177,1.9168,1.9173,65200000.0
2008-08-11 04:18:00,1.9173,1.91765,1.9169,1.9169,46800000.0
2008-08-11 04:19:00,1.9169,1.9173,1.9167,1.91695,47200000.0
2008-08-11 04:20:00,1.91695,1.9172,1.9169,1.9171,103700000.0
2008-08-11 04:21:00,1.9171,1.9182,1.9171,1.9182,94300000.0
2008-08-11 04:22:00,1.9182,1.9182,1.9174,1.91765,330499999.0
2008-08-11 04:23:00,1.91765,1.9182,1.91765,1.91785,104000000.0
2008-08-11 04:24:00,1.91769,1.91779,1.91746,1.91746,7000000.0
2008-08-11 04:25:00,1.91775,1.91775,1.91725,1.9175,22900000.0
2008-08-11 04:26:00,1.9175,1.9176,1.9174,1.9176,9600000.0
2008-08-11 04:27:00,1.9177,1.9178,1.91755,1.91755,17900000.0
2008-08-11 04:28:00,1.91737,1.91759,1.91715,1.91727,23700000.0
2008-08-11 04:29:00,1.91755,1.9176,1.91755,1.9176,6000000.0
2008-08-11 04:30:00,1.91755,1.9176,1.91755,1.9176,4000000.0
2008-08-11 04:31:00,1.9176,1.9176,1.9175,1.9175,19200000.0
2008-08-11 04:32:00,1.91745,1.9175,1.91745,1.9175,17000000.0
2008-08-11 04:33:00,1.9175,1.9175,1.9175,1.9175,5400000.0
2008-08-11 04:34:00,1.9175,1.9175,1.9175,1.9175,21600000.0
2008-08-11 04:35:00,1.91745,1.91757,1.91721,1.91748,80900000.0
2008-08-11 04:36:00,1.9175,1.9175,1.9175,1.9175,19300000.0
2008-08-11 04:37:00,1.9175,1.91795,1.9175,1.9178,17400000.0
2008-08-11 04:38:00,1.9178,1.918,1.9175,1.9177,26900000.0
2008-08-11 04:39:00,1.9178,1.9178,1.9176,1.9176,15000000.0
2008-08-11 04:40:00,1.9176,1.9178,1.9176,1.9176,22000000.0
2008-08-11 04:41:00,1.9176,1.9181,1.91745,1.9178,52000000.0
2008-08-11 04:42:00,1.9178,1.9179,1.9178,1.9179,9600000.0
2008-08-11 04:43:00,1.91783,1.91783,1.91772,1.9178,20900000.0
2008-08-11 04:44:00,1.918,1.918,1.9178,1.91785,15500000.0
2008-08-11 04:45:00,1.9179,1.918,1.9178,1.9178,33800000.0
2008-08-11 04:46:00,1.9178,1.9178,1.91755,1.9176,30800000.0
2008-08-11 04:47:00,1.9176,1.9176,1.91755,1.9176,15800000.0
2008-08-11 04:48:00,1.9176,1.9177,1.91755,1.9176,46000000.0
2008-08-11 04:49:00,1.9176,1.91765,1.91755,1.9176,14000000.0
2008-08-11 04:50:00,1.9176,1.9176,1.9176,1.9176,2700000.0
2008-08-11 04:51:00,1.91755,1.9179,1.91755,1.9177,28800000.0
2008-08-11 04:52:00,1.9177,1.9178,1.9177,1.9177,10000000.0
2008-08-11 04:53:00,1.91765,1.91785,1.91755,1.9178,39800000.0
2008-08-11 04:54:00,1.9178,1.9179,1.9178,1.9179,13800000.0
2008-08-11 04:55:00,1.9179,1.9183,1.9178,1.9181,79600000.0
2008-08-11 04:56:00,1.9181,1.9182,1.9181,1.9181,10700000.0
2008-08-11 04:57:00,1.91813,1.91824,1.91779,1.91786,46400000.0
2008-08-11 04:58:00,1.9181,1.9181,1.9181,1.9181,3200000.0
2008-08-11 04:59:00,1.9181,1.9181,1.91795,1.91795,11500000.0
2008-08-11 05:00:00,1.91795,1.91815,1.91795,1.9181,49300000.0
2008-08-11 05:01:00,1.9182,1.9184,1.91785,1.91835,26200000.0
2008-08-11 05:02:00,1.91835,1.91835,1.91835,1.91835,4000000.0
2008-08-11 05:03:00,1.91835,1.91845,1.91835,1.9184,9600000.0
2008-08-11 05:04:00,1.9185,1.9186,1.9185,1.9186,19100000.0
2008-08-11 05:05:00,1.9185,1.9185,1.91825,1.91825,14700000.0
2008-08-11 05:06:00,1.9182,1.9183,1.9182,1.9183,5000000.0
2008-08-11 05:07:00,1.9183,1.9183,1.91825,1.91825,5000000.0
2008-08-11 05:08:00,1.91825,1.9183,1.91825,1.9183,26300000.0
2008-08-11 05:09:00,1.9183,1.91835,1.9183,1.91835,19700000.0
2008-08-11 05:10:00,1.91835,1.9184,1.91835,1.91835,21200000.0
2008-08-11 05:11:00,1.91835,1.9184,1.9183,1.9184,19700000.0
2008-08-11 05:12:00,1.9184,1.9184,1.9184,1.9184,8800000.0
2008-08-11 05:13:00,1.9184,1.9184,1.91815,1.91815,24300000.0
2008-08-11 05:14:00,1.91815,1.9182,1.9181,1.91815,26500000.0
2008-08-11 05:15:00,1.9182,1.91825,1.9182,1.91825,4700000.0
2008-08-11 05:16:00,1.918,1.918,1.91795,1.918,9600000.0
2008-08-11 05:17:00,1.9183,1.9187,1.9183,1.9185,29100000.0
2008-08-11 05:18:00,1.9185,1.9187,1.9185,1.9185,6000000.0
2008-08-11 05:19:00,1.91845,1.9189,1.91845,1.9189,69999999.0
2008-08-11 05:20:00,1.91925,1.91955,1.91905,1.9193,41600000.0
2008-08-11 05:21:00,1.9193,1.9193,1.9193,1.9193,7200000.0
2008-08-11 05:22:00,1.9193,1.9193,1.918,1.91805,25400000.0
2008-08-11 05:23:00,1.91825,1.9183,1.9181,1.9181,11000000.0
2008-08-11 05:24:00,1.918,1.91835,1.918,1.91835,16300000.0
2008-08-11 05:25:00,1.9185,1.91855,1.9185,1.91855,3000000.0
2008-08-11 05:26:00,1.91855,1.91855,1.91835,1.91835,8700000.0
2008-08-11 05:27:00,1.9183,1.9183,1.9183,1.9183,1000000.0
2008-08-11 05:28:00,1.91835,1.9184,1.9183,1.9183,24600000.0
2008-08-11 05:29:00,1.91825,1.9185,1.91825,1.9185,13100000.0
2008-08-11 05:30:00,1.9185,1.9187,1.9185,1.9187,13000000.0
2008-08-11 05:31:00,1.9189,1.91895,1.9187,1.9187,7000000.0
2008-08-11 05:32:00,1.9186,1.91875,1.91855,1.91866,52100000.0
2008-08-11 05:33:00,1.9187,1.9187,1.91815,1.91865,30300000.0
2008-08-11 05:34:00,1.91865,1.9191,1.91865,1.919,23100000.0
2008-08-11 05:35:00,1.9191,1.9193,1.9189,1.9192,38600000.0
2008-08-11 05:36:00,1.91905,1.9191,1.91875,1.91875,38400000.0
2008-08-11 05:37:00,1.91885,1.919,1.9186,1.9186,69599999.0
2008-08-11 05:38:00,1.9188,1.9189,1.9185,1.9187,19800000.0
2008-08-11 05:39:00,1.9187,1.9187,1.9182,1.9182,60100001.0
2008-08-11 05:40:00,1.91815,1.9183,1.91805,1.9182,102200004.0
2008-08-11 05:41:00,1.9182,1.9186,1.9181,1.9184,43700000.0
2008-08-11 05:42:00,1.9183,1.9187,1.9183,1.9186,26000000.0
2008-08-11 05:43:00,1.9185,1.9185,1.91825,1.9184,77300003.0
2008-08-11 05:44:00,1.9184,1.9185,1.91825,1.91835,111100004.0
2008-08-11 05:45:00,1.91835,1.9185,1.91835,1.9185,81700001.0
2008-08-11 05:46:00,1.9185,1.9185,1.9183,1.9183,10100000.0
2008-08-11 05:47:00,1.9183,1.91835,1.9183,1.9183,7600000.0
2008-08-11 05:48:00,1.9183,1.9184,1.9182,1.9184,15600000.0
2008-08-11 05:49:00,1.9184,1.91875,1.9184,1.91875,18400000.0
2008-08-11 05:50:00,1.91875,1.91875,1.91875,1.91875,4000000.0
2008-08-11 05:51:00,1.91847,1.91875,1.91847,1.91869,48600000.0
2008-08-11 05:52:00,1.9188,1.9191,1.9188,1.9191,32400000.0
2008-08-11 05:53:00,1.9191,1.9193,1.9191,1.9191,46900000.0
2008-08-11 05:54:00,1.9191,1.9191,1.919,1.919,17400000.0
2008-08-11 05:55:00,1.91895,1.9195,1.91895,1.91935,181200001.0
2008-08-11 05:56:00,1.91925,1.9197,1.91925,1.9197,59500001.0
2008-08-11 05:57:00,1.9198,1.9198,1.9197,1.9197,3600000.0
2008-08-11 05:58:00,1.9195,1.9201,1.9195,1.9201,40200000.0
2008-08-11 05:59:00,1.9202,1.92035,1.91995,1.9203,37800000.0
2008-08-11 06:00:00,1.9203,1.9203,1.91995,1.92,26600000.0
2008-08-11 06:01:00,1.92,1.9202,1.92,1.9202,25400000.0
2008-08-11 06:02:00,1.9202,1.9202,1.91995,1.91995,39300000.0
2008-08-11 06:03:00,1.91995,1.9202,1.91995,1.9202,82800000.0
2008-08-11 06:04:00,1.9202,1.9203,1.92005,1.9203,27300000.0
2008-08-11 06:05:00,1.9203,1.9206,1.9203,1.9206,13100000.0
2008-08-11 06:06:00,1.9206,1.9206,1.9203,1.9204,52200000.0
2008-08-11 06:07:00,1.9204,1.92045,1.9203,1.9203,8500000.0
2008-08-11 06:08:00,1.92024,1.92049,1.92016,1.92033,49000000.0
2008-08-11 06:09:00,1.9204,1.9206,1.92025,1.92035,23600000.0
2008-08-11 06:10:00,1.92035,1.9206,1.92035,1.9206,24000000.0
2008-08-11 06:11:00,1.92055,1.92055,1.92035,1.9204,39100000.0
2008-08-11 06:12:00,1.92025,1.92025,1.91935,1.9196,110500000.0
2008-08-11 06:13:00,1.9196,1.9197,1.919,1.919,38700000.0
2008-08-11 06:14:00,1.919,1.9192,1.919,1.9192,29400000.0
2008-08-11 06:15:00,1.9192,1.91945,1.91905,1.91945,95800000.0
2008-08-11 06:16:00,1.91945,1.91945,1.9192,1.9192,25400000.0
2008-08-11 06:17:00,1.91925,1.91935,1.91925,1.91925,18200000.0
2008-08-11 06:18:00,1.91925,1.91925,1.9184,1.9188,85900002.0
2008-08-11 06:19:00,1.9189,1.9189,1.91845,1.9189,115700002.0
2008-08-11 06:20:00,1.919,1.91925,1.9183,1.9184,86200001.0
2008-08-11 06:21:00,1.9184,1.9188,1.9182,1.91835,78300000.0
2008-08-11 06:22:00,1.91821,1.91829,1.91805,1.91828,129500000.0
2008-08-11 06:23:00,1.9184,1.9185,1.9184,1.9185,5500000.0
2008-08-11 06:24:00,1.91835,1.91855,1.91835,1.9185,42500000.0
2008-08-11 06:25:00,1.9185,1.9185,1.918,1.9182,60000000.0
2008-08-11 06:26:00,1.91825,1.9183,1.91815,1.9182,72700000.0
2008-08-11 06:27:00,1.9182,1.9183,1.9182,1.9183,57300000.0
2008-08-11 06:28:00,1.91835,1.9187,1.91835,1.9186,54700000.0
2008-08-11 06:29:00,1.9187,1.9187,1.9184,1.9184,81000001.0
2008-08-11 06:30:00,1.9184,1.9184,1.9183,1.9184,229400007.0
2008-08-11 06:31:00,1.9184,1.9186,1.9184,1.9184,118600004.0
2008-08-11 06:32:00,1.9186,1.9186,1.9184,1.9185,55200001.0
2008-08-11 06:33:00,1.9186,1.9187,1.9185,1.9187,87500000.0
2008-08-11 06:34:00,1.9185,1.9188,1.9185,1.9187,256600007.0
2008-08-11 06:35:00,1.9187,1.9187,1.91865,1.9187,11000000.0
2008-08-11 06:36:00,1.9188,1.9188,1.91855,1.9187,59500001.0
2008-08-11 06:37:00,1.9188,1.9191,1.91875,1.9191,33900000.0
2008-08-11 06:38:00,1.9191,1.9191,1.91905,1.9191,8000000.0
2008-08-11 06:39:00,1.91915,1.9193,1.91915,1.9193,16300000.0
2008-08-11 06:40:00,1.91965,1.9202,1.9196,1.9199,84300000.0
2008-08-11 06:41:00,1.9198,1.91985,1.9194,1.9195,28400000.0
2008-08-11 06:42:00,1.9196,1.9196,1.91925,1.91925,90400000.0
2008-08-11 06:43:00,1.9194,1.9195,1.91925,1.91935,65700001.0
2008-08-11 06:44:00,1.9194,1.9194,1.91925,1.91935,176299996.0
2008-08-11 06:45:00,1.9194,1.92,1.91935,1.9197,54100000.0
2008-08-11 06:46:00,1.9197,1.9198,1.9197,1.9198,14600000.0
2008-08-11 06:47:00,1.9197,1.9198,1.91945,1.9196,34700000.0
2008-08-11 06:48:00,1.9197,1.9199,1.9196,1.9199,224400001.0
2008-08-11 06:49:00,1.92,1.9205,1.9199,1.92015,105400001.0
2008-08-11 06:50:00,1.9202,1.9204,1.9202,1.92035,28000000.0
2008-08-11 06:51:00,1.9204,1.9207,1.92035,1.9206,55300000.0
2008-08-11 06:52:00,1.9206,1.9207,1.9206,1.9206,20900000.0
2008-08-11 06:53:00,1.9206,1.9206,1.9206,1.9206,6800000.0
2008-08-11 06:54:00,1.9206,1.9206,1.92045,1.92045,11900000.0
2008-08-11 06:55:00,1.9203,1.92035,1.91985,1.92005,75800002.0
2008-08-11 06:56:00,1.9197,1.9199,1.91965,1.9198,67400002.0
2008-08-11 06:57:00,1.91985,1.91985,1.9198,1.9198,9800000.0
2008-08-11 06:58:00,1.91968,1.91986,1.91942,1.9197,209300000.0
2008-08-11 06:59:00,1.9198,1.9198,1.9196,1.9196,102300001.0
2008-08-11 07:00:00,1.9197,1.9197,1.9195,1.9197,107700000.0
2008-08-11 07:01:00,1.9195,1.9195,1.9186,1.9186,137900001.0
2008-08-11 07:02:00,1.9186,1.9188,1.91755,1.91815,321400001.0
2008-08-11 07:03:00,1.91815,1.9184,1.91815,1.91825,52300000.0
2008-08-11 07:04:00,1.9182,1.9184,1.9182,1.9184,21900000.0
2008-08-11 07:05:00,1.9184,1.91845,1.9181,1.9182,32600000.0
2008-08-11 07:06:00,1.9181,1.9182,1.9181,1.9182,11200000.0
2008-08-11 07:07:00,1.9182,1.9182,1.91785,1.9181,67800000.0
2008-08-11 07:08:00,1.9181,1.9182,1.918,1.918,24100000.0
2008-08-11 07:09:00,1.918,1.9183,1.918,1.9183,9400000.0
2008-08-11 07:10:00,1.9185,1.91855,1.9185,1.91855,2000000.0
2008-08-11 07:11:00,1.91855,1.91855,1.91855,1.91855,2000000.0
2008-08-11 07:12:00,1.91855,1.9186,1.91855,1.9186,5000000.0
2008-08-11 07:13:00,1.91865,1.91865,1.91865,1.91865,7000000.0
2008-08-11 07:14:00,1.9186,1.9186,1.91855,1.91855,10000000.0
2008-08-11 07:15:00,1.91855,1.9186,1.9185,1.9186,22300000.0
2008-08-11 07:16:00,1.9185,1.91855,1.9185,1.91855,7900000.0
2008-08-11 07:17:00,1.91855,1.91855,1.91855,1.91855,3000000.0
2008-08-11 07:18:00,1.9185,1.9185,1.91845,1.91845,3200000.0
2008-08-11 07:19:00,1.91835,1.91835,1.91835,1.91835,7000000.0
2008-08-11 07:20:00,1.91835,1.91835,1.91835,1.91835,13000000.0
2008-08-11 07:21:00,1.91835,1.91835,1.91835,1.91835,5000000.0
2008-08-11 07:22:00,1.91835,1.9188,1.91835,1.9188,19200000.0
2008-08-11 07:23:00,1.91895,1.919,1.9185,1.91875,22700000.0
2008-08-11 07:24:00,1.91852,1.91875,1.91849,1.91868,199200000.0
2008-08-11 07:25:00,1.9188,1.919,1.9188,1.919,41800001.0
2008-08-11 07:26:00,1.9189,1.9189,1.91855,1.9187,35400001.0
2008-08-11 07:27:00,1.9187,1.919,1.9186,1.9187,92400002.0
2008-08-11 07:28:00,1.91875,1.9188,1.9187,1.91875,50000000.0
2008-08-11 07:29:00,1.91905,1.9192,1.91865,1.91875,11500000.0
2008-08-11 07:30:00,1.9188,1.9188,1.9184,1.9185,24400000.0
2008-08-11 07:31:00,1.9185,1.91875,1.91825,1.9186,16800000.0
2008-08-11 07:32:00,1.9187,1.9187,1.91865,1.91865,4000000.0
2008-08-11 07:33:00,1.9187,1.9187,1.91865,1.9187,9000000.0
2008-08-11 07:34:00,1.9187,1.9195,1.9185,1.91945,99800001.0
2008-08-11 07:35:00,1.91945,1.9196,1.91925,1.91925,46400000.0
2008-08-11 07:36:00,1.91925,1.91935,1.91905,1.91905,32000000.0
2008-08-11 07:37:00,1.91905,1.9193,1.9189,1.9192,84000000.0
2008-08-11 07:38:00,1.91905,1.9193,1.91895,1.919,107000000.0
2008-08-11 07:39:00,1.91915,1.9194,1.9191,1.9194,40600000.0
2008-08-11 07:40:00,1.9194,1.9194,1.9194,1.9194,8400000.0
2008-08-11 07:41:00,1.9194,1.9194,1.9194,1.9194,15600000.0
2008-08-11 07:42:00,1.9194,1.9194,1.91895,1.91905,14700000.0
2008-08-11 07:43:00,1.919,1.9192,1.919,1.9192,49200000.0
2008-08-11 07:44:00,1.9192,1.9193,1.9188,1.9191,81700000.0
2008-08-11 07:45:00,1.9192,1.91925,1.9191,1.91925,190000000.0
2008-08-11 07:46:00,1.9193,1.91945,1.91915,1.9194,99200000.0
2008-08-11 07:47:00,1.9194,1.9194,1.91915,1.9194,104900000.0
2008-08-11 07:48:00,1.9194,1.9194,1.9182,1.9182,136700000.0
2008-08-11 07:49:00,1.9182,1.9183,1.9176,1.918,109700000.0
2008-08-11 07:50:00,1.918,1.9182,1.91765,1.9178,53400000.0
2008-08-11 07:51:00,1.9178,1.91805,1.9176,1.9177,115100000.0
2008-08-11 07:52:00,1.9177,1.9179,1.9177,1.9179,70700000.0
2008-08-11 07:53:00,1.9179,1.918,1.91725,1.91725,47000000.0
2008-08-11 07:54:00,1.9175,1.9175,1.9161,1.9163,78300000.0
2008-08-11 07:55:00,1.91635,1.9166,1.9163,1.9166,26400000.0
2008-08-11 07:56:00,1.9166,1.9166,1.9165,1.9165,18400000.0
2008-08-11 07:57:00,1.9165,1.9169,1.9165,1.91665,26000000.0
2008-08-11 07:58:00,1.91675,1.9168,1.91665,1.91665,24000000.0
2008-08-11 07:59:00,1.9166,1.9166,1.9161,1.9161,25100000.0
2008-08-11 08:00:00,1.91615,1.91665,1.91615,1.91665,21600000.0
2008-08-11 08:01:00,1.9168,1.917,1.9168,1.91695,23200000.0
2008-08-11 08:02:00,1.9169,1.9171,1.91685,1.91685,19200000.0
2008-08-11 08:03:00,1.9169,1.917,1.9166,1.917,36000000.0
2008-08-11 08:04:00,1.91705,1.9173,1.91705,1.9171,23000000.0
2008-08-11 08:05:00,1.9171,1.91765,1.9171,1.91755,24000000.0
2008-08-11 08:06:00,1.9176,1.9188,1.9176,1.91875,41600000.0
2008-08-11 08:07:00,1.9187,1.91895,1.9183,1.9186,61100000.0
2008-08-11 08:08:00,1.91855,1.9186,1.9181,1.91855,36000000.0
2008-08-11 08:09:00,1.9185,1.9185,1.9184,1.91845,4000000.0
2008-08-11 08:10:00,1.91845,1.91845,1.91805,1.91815,31000000.0
2008-08-11 08:11:00,1.9181,1.91815,1.9181,1.9181,6000000.0
2008-08-11 08:12:00,1.9181,1.9184,1.9181,1.91825,14600000.0
2008-08-11 08:13:00,1.91825,1.91845,1.91695,1.91695,138300000.0
2008-08-11 08:14:00,1.917,1.91725,1.91675,1.9171,39200000.0
2008-08-11 08:15:00,1.917,1.91725,1.91685,1.91725,21400000.0
2008-08-11 08:16:00,1.91725,1.91745,1.9171,1.9174,32800000.0
2008-08-11 08:17:00,1.91745,1.91745,1.9173,1.91735,25400000.0
2008-08-11 08:18:00,1.9174,1.9181,1.9174,1.9178,47500000.0
2008-08-11 08:19:00,1.91785,1.91785,1.9178,1.91785,12400000.0
2008-08-11 08:20:00,1.91785,1.91815,1.91785,1.9181,20100000.0
2008-08-11 08:21:00,1.9181,1.9182,1.91805,1.9181,21400000.0
2008-08-11 08:22:00,1.9182,1.91825,1.9176,1.9176,8000000.0
2008-08-11 08:23:00,1.91755,1.91755,1.91745,1.91745,4000000.0
2008-08-11 08:24:00,1.9174,1.9175,1.9169,1.9169,67600000.0
2008-08-11 08:25:00,1.91695,1.91735,1.916,1.9161,92700000.0
2008-08-11 08:26:00,1.91605,1.9161,1.9155,1.9155,59900000.0
2008-08-11 08:27:00,1.91555,1.9159,1.91555,1.9159,15200000.0
2008-08-11 08:28:00,1.91585,1.91585,1.91555,1.91575,19900000.0
2008-08-11 08:29:00,1.9157,1.9159,1.91545,1.91565,40400000.0
2008-08-11 08:30:00,1.9157,1.91665,1.91555,1.9164,68000000.0
2008-08-11 08:31:00,1.9163,1.91705,1.9163,1.9165,59300000.0
2008-08-11 08:32:00,1.9165,1.9165,1.9158,1.9162,52000000.0
2008-08-11 08:33:00,1.91615,1.9168,1.9161,1.9167,95900000.0
2008-08-11 08:34:00,1.91675,1.91675,1.9157,1.9164,366399998.0
2008-08-11 08:35:00,1.91645,1.9166,1.91615,1.91645,32000000.0
2008-08-11 08:36:00,1.9165,1.9171,1.91645,1.91645,139600000.0
2008-08-11 08:37:00,1.91645,1.9166,1.91615,1.91615,40100000.0
2008-08-11 08:38:00,1.9162,1.91655,1.9161,1.9165,34600000.0
2008-08-11 08:39:00,1.9164,1.9165,1.9149,1.91505,160000000.0
2008-08-11 08:40:00,1.9151,1.9152,1.91425,1.91465,163000000.0
2008-08-11 08:41:00,1.9147,1.91495,1.91455,1.9147,66600000.0
2008-08-11 08:42:00,1.9147,1.91495,1.91445,1.9148,128700000.0
2008-08-11 08:43:00,1.91465,1.91495,1.91465,1.9149,51500000.0
2008-08-11 08:44:00,1.91495,1.9151,1.91385,1.91385,306800000.0
2008-08-11 08:45:00,1.9138,1.91465,1.9138,1.9146,88700000.0
2008-08-11 08:46:00,1.9146,1.9148,1.91445,1.9147,55000000.0
2008-08-11 08:47:00,1.91465,1.9148,1.9144,1.91465,61900000.0
2008-08-11 08:48:00,1.91475,1.9154,1.91465,1.91515,73600000.0
2008-08-11 08:49:00,1.9151,1.9156,1.9151,1.91555,110400000.0
2008-08-11 08:50:00,1.9155,1.9155,1.9151,1.9153,94500000.0
2008-08-11 08:51:00,1.9151,1.9153,1.915,1.91525,36300000.0
2008-08-11 08:52:00,1.9152,1.91595,1.9152,1.91575,42700000.0
2008-08-11 08:53:00,1.9157,1.916,1.9153,1.9156,81200000.0
2008-08-11 08:54:00,1.9156,1.9159,1.91515,1.9159,93000000.0
2008-08-11 08:55:00,1.91595,1.9167,1.91595,1.9167,52300000.0
2008-08-11 08:56:00,1.91665,1.9168,1.9165,1.9165,64700000.0
2008-08-11 08:57:00,1.9165,1.91655,1.91565,1.91575,108300000.0
2008-08-11 08:58:00,1.9158,1.91725,1.9158,1.9172,75300000.0
2008-08-11 08:59:00,1.9172,1.91745,1.917,1.917,74200000.0
2008-08-11 09:00:00,1.917,1.9171,1.91695,1.91705,32500000.0
2008-08-11 09:01:00,1.917,1.917,1.91635,1.91635,70100000.0
2008-08-11 09:02:00,1.9163,1.91645,1.9163,1.91645,9100000.0
2008-08-11 09:03:00,1.91668,1.91696,1.91641,1.9166,242600000.0
2008-08-11 09:04:00,1.9166,1.91717,1.91609,1.91701,175600000.0
2008-08-11 09:05:00,1.91691,1.91691,1.91592,1.91607,181100000.0
2008-08-11 09:06:00,1.91608,1.91679,1.91562,1.91676,142200000.0
2008-08-11 09:07:00,1.91683,1.91702,1.91643,1.91672,64400000.0
2008-08-11 09:08:00,1.91647,1.91681,1.91609,1.91623,99100000.0
2008-08-11 09:09:00,1.91603,1.91652,1.91593,1.91602,244700000.0
2008-08-11 09:10:00,1.9162,1.91669,1.91569,1.91595,185300000.0
2008-08-11 09:11:00,1.91592,1.91592,1.91531,1.9155,196100000.0
2008-08-11 09:12:00,1.91529,1.91558,1.91492,1.91508,107900000.0
2008-08-11 09:13:00,1.91508,1.91584,1.91496,1.91556,287200000.0
2008-08-11 09:14:00,1.91557,1.91587,1.91507,1.91536,60500000.0
2008-08-11 09:15:00,1.91523,1.91571,1.91512,1.91561,190100000.0
2008-08-11 09:16:00,1.91571,1.91609,1.91536,1.91564,186800000.0
2008-08-11 09:17:00,1.91573,1.91592,1.91556,1.91581,112300000.0
2008-08-11 09:18:00,1.91582,1.91591,1.91544,1.91557,65500000.0
2008-08-11 09:19:00,1.91555,1.91583,1.9155,1.91576,31000000.0
2008-08-11 09:20:00,1.91555,1.91581,1.9149,1.9152,217400000.0
2008-08-11 09:21:00,1.91521,1.91551,1.91503,1.91551,157600000.0
2008-08-11 09:22:00,1.91554,1.91582,1.91539,1.91578,241200000.0
2008-08-11 09:23:00,1.91588,1.91603,1.91562,1.91571,259200000.0
2008-08-11 09:24:00,1.91557,1.91585,1.91518,1.91571,189800000.0
2008-08-11 09:25:00,1.9159,1.91596,1.91566,1.91574,51400000.0
2008-08-11 09:26:00,1.9157,1.91661,1.91558,1.91606,55300000.0
2008-08-11 09:27:00,1.91583,1.91644,1.91572,1.91608,158500000.0
2008-08-11 09:28:00,1.91598,1.91621,1.91566,1.91592,125200000.0
2008-08-11 09:29:00,1.91585,1.91604,1.91578,1.91582,79600000.0
2008-08-11 09:30:00,1.91585,1.91636,1.91585,1.91612,29500000.0
2008-08-11 09:31:00,1.91611,1.91652,1.91592,1.91651,128700000.0
2008-08-11 09:32:00,1.91653,1.91678,1.91607,1.91655,237200000.0
2008-08-11 09:33:00,1.91635,1.91667,1.91599,1.91627,314100000.0
2008-08-11 09:34:00,1.91618,1.91701,1.91594,1.91651,267300000.0
2008-08-11 09:35:00,1.91674,1.91692,1.91635,1.9168,91700000.0
2008-08-11 09:36:00,1.91685,1.917,1.9168,1.917,35800000.0
2008-08-11 09:37:00,1.9171,1.9174,1.91705,1.91735,44400000.0
2008-08-11 09:38:00,1.91755,1.91765,1.9173,1.9175,84000000.0
2008-08-11 09:39:00,1.9175,1.9176,1.9175,1.9175,46800000.0
2008-08-11 09:40:00,1.9175,1.91755,1.9174,1.91755,23800000.0
2008-08-11 09:41:00,1.9176,1.9179,1.9176,1.91775,29200000.0
2008-08-11 09:42:00,1.9178,1.9183,1.9177,1.9182,60100000.0
2008-08-11 09:43:00,1.9182,1.91825,1.91805,1.91815,42000000.0
2008-08-11 09:44:00,1.91815,1.91845,1.91815,1.91825,61300000.0
2008-08-11 09:45:00,1.9182,1.9182,1.9178,1.918,78400000.0
2008-08-11 09:46:00,1.91795,1.918,1.91745,1.918,105200000.0
2008-08-11 09:47:00,1.91805,1.9188,1.9177,1.9188,72400000.0
2008-08-11 09:48:00,1.91885,1.91995,1.9184,1.9199,135800000.0
2008-08-11 09:49:00,1.9199,1.9199,1.91955,1.91955,66800000.0
2008-08-11 09:50:00,1.9196,1.9198,1.9195,1.9197,92200000.0
2008-08-11 09:51:00,1.9197,1.9207,1.9196,1.9207,279600000.0
2008-08-11 09:52:00,1.9207,1.9214,1.9207,1.92115,183200000.0
2008-08-11 09:53:00,1.9211,1.9222,1.92105,1.922,407199999.0
2008-08-11 09:54:00,1.9221,1.9241,1.92195,1.9238,314000000.0
2008-08-11 09:55:00,1.92375,1.9241,1.9231,1.9233,515000001.0
2008-08-11 09:56:00,1.9233,1.9235,1.9227,1.9227,413943201.0
2008-08-11 09:57:00,1.9227,1.9228,1.92255,1.9227,227200000.0
2008-08-11 09:58:00,1.9228,1.92325,1.9226,1.92265,243000000.0
2008-08-11 09:59:00,1.92265,1.92265,1.92215,1.92235,169600000.0
2008-08-11 10:00:00,1.9223,1.9226,1.922,1.92245,201200000.0
2008-08-11 10:01:00,1.92245,1.923,1.92225,1.9228,234000000.0
2008-08-11 10:02:00,1.9228,1.92295,1.9226,1.92295,209600000.0
2008-08-11 10:03:00,1.923,1.9234,1.92295,1.92315,320400000.0
2008-08-11 10:04:00,1.9232,1.9235,1.92285,1.92305,304400000.0
2008-08-11 10:05:00,1.92305,1.92365,1.92305,1.92365,116400000.0
2008-08-11 10:06:00,1.92365,1.9237,1.9229,1.923,574800000.0
2008-08-11 10:07:00,1.923,1.9231,1.92245,1.9228,640700002.0
2008-08-11 10:08:00,1.9228,1.92295,1.9221,1.92235,672500002.0
2008-08-11 10:09:00,1.9223,1.92325,1.9223,1.92325,572000000.0
2008-08-11 10:10:00,1.9233,1.9234,1.9232,1.9233,1036899996.0
2008-08-11 10:11:00,1.9233,1.92335,1.9229,1.92335,663399998.0
2008-08-11 10:12:00,1.92335,1.92345,1.92255,1.9231,599900000.0
2008-08-11 10:13:00,1.923,1.92365,1.92275,1.92365,576000000.0
2008-08-11 10:14:00,1.92365,1.9242,1.92345,1.9242,625099997.0
2008-08-11 10:15:00,1.9242,1.92435,1.92395,1.924,747000003.0
2008-08-11 10:16:00,1.924,1.9242,1.9238,1.92415,562300002.0
2008-08-11 10:17:00,1.92405,1.9244,1.9238,1.9238,634800001.0
2008-08-11 10:18:00,1.9238,1.92425,1.92345,1.92425,431499998.0
2008-08-11 10:19:00,1.9242,1.92435,1.92375,1.92415,420700001.0
2008-08-11 10:20:00,1.9241,1.9241,1.9237,1.9237,157400000.0
2008-08-11 10:21:00,1.9237,1.9243,1.9236,1.9241,716400006.0
2008-08-11 10:22:00,1.9241,1.9241,1.9235,1.9235,353799999.0
2008-08-11 10:23:00,1.9235,1.9237,1.9232,1.9237,578900001.0
2008-08-11 10:24:00,1.9236,1.9237,1.92335,1.92355,825800000.0
2008-08-11 10:25:00,1.92345,1.9239,1.92345,1.9237,489100002.0
2008-08-11 10:26:00,1.9237,1.9237,1.92335,1.92355,239200000.0
2008-08-11 10:27:00,1.92355,1.9237,1.9235,1.9235,216800003.0
2008-08-11 10:28:00,1.9235,1.9237,1.92345,1.9237,399700000.0
2008-08-11 10:29:00,1.9237,1.9243,1.9237,1.92375,357100001.0
2008-08-11 10:30:00,1.92405,1.92405,1.9223,1.9231,546700004.0
2008-08-11 10:31:00,1.92315,1.9243,1.92295,1.9243,473499999.0
2008-08-11 10:32:00,1.9243,1.9254,1.9243,1.92495,1026400002.0
2008-08-11 10:33:00,1.92495,1.9254,1.92485,1.925,712800002.0
2008-08-11 10:34:00,1.9251,1.9251,1.92485,1.9249,728299999.0
2008-08-11 10:35:00,1.9249,1.9251,1.9243,1.9243,546399999.0
2008-08-11 10:36:00,1.9243,1.9245,1.9241,1.9245,650599999.0
2008-08-11 10:37:00,1.9244,1.9246,1.9242,1.9243,370800001.0
2008-08-11 10:38:00,1.9243,1.92455,1.92405,1.92455,478500002.0
2008-08-11 10:39:00,1.9246,1.92515,1.9246,1.9251,149700000.0
2008-08-11 10:40:00,1.9251,1.9251,1.9248,1.9248,126900000.0
2008-08-11 10:41:00,1.92475,1.9249,1.9246,1.92465,218899999.0
2008-08-11 10:42:00,1.92465,1.9248,1.92425,1.9247,363100000.0
2008-08-11 10:43:00,1.9247,1.9248,1.9244,1.9245,457600000.0
2008-08-11 10:44:00,1.9245,1.9245,1.92405,1.92405,420500001.0
2008-08-11 10:45:00,1.92405,1.9242,1.92375,1.92385,395200000.0
2008-08-11 10:46:00,1.92385,1.9241,1.92375,1.924,401999999.0
2008-08-11 10:47:00,1.924,1.9243,1.9238,1.9241,601900001.0
2008-08-11 10:48:00,1.9241,1.9242,1.9238,1.9238,1074200003.0
2008-08-11 10:49:00,1.9237,1.9238,1.9236,1.92375,842299998.0
2008-08-11 10:50:00,1.9238,1.9242,1.92365,1.9237,826200003.0
2008-08-11 10:51:00,1.9237,1.92385,1.92335,1.9238,777200001.0
2008-08-11 10:52:00,1.9239,1.9239,1.9235,1.9237,605700002.0
2008-08-11 10:53:00,1.9237,1.9242,1.9237,1.9242,676800001.0
2008-08-11 10:54:00,1.9242,1.9244,1.92395,1.9244,588500001.0
2008-08-11 10:55:00,1.9244,1.9245,1.9242,1.9243,284899999.0
2008-08-11 10:56:00,1.9242,1.9246,1.9242,1.9244,591200005.0
2008-08-11 10:57:00,1.9244,1.9246,1.9242,1.9246,630900001.0
2008-08-11 10:58:00,1.9246,1.9248,1.9245,1.9246,734100005.0
2008-08-11 10:59:00,1.9246,1.9249,1.92425,1.9249,602600000.0
2008-08-11 11:00:00,1.9249,1.9252,1.9247,1.9249,222900000.0
2008-08-11 11:01:00,1.92485,1.9254,1.9248,1.9253,404000000.0
2008-08-11 11:02:00,1.92535,1.9255,1.9251,1.92525,428300003.0
2008-08-11 11:03:00,1.9252,1.9252,1.9247,1.9248,161400000.0
2008-08-11 11:04:00,1.9248,1.9248,1.9242,1.9242,195800000.0
2008-08-11 11:05:00,1.9242,1.9242,1.92385,1.92395,257000000.0
2008-08-11 11:06:00,1.92395,1.9241,1.9236,1.9237,227500000.0
2008-08-11 11:07:00,1.9237,1.924,1.9234,1.9239,325900000.0
2008-08-11 11:08:00,1.9239,1.9241,1.9234,1.92395,254100000.0
2008-08-11 11:09:00,1.92395,1.92395,1.92375,1.9238,147799999.0
2008-08-11 11:10:00,1.9238,1.9238,1.9232,1.9236,465700000.0
2008-08-11 11:11:00,1.9236,1.9239,1.92355,1.92365,276900001.0
2008-08-11 11:12:00,1.9237,1.9237,1.9233,1.9234,177199999.0
2008-08-11 11:13:00,1.9234,1.9235,1.9233,1.9235,221700000.0
2008-08-11 11:14:00,1.9235,1.9235,1.92325,1.9234,320500001.0
2008-08-11 11:15:00,1.9234,1.9235,1.92325,1.9234,271399997.0
2008-08-11 11:16:00,1.9234,1.9234,1.92315,1.9232,271200001.0
2008-08-11 11:17:00,1.9232,1.9233,1.9232,1.9232,64800000.0
2008-08-11 11:18:00,1.9232,1.9232,1.923,1.9231,193300000.0
2008-08-11 11:19:00,1.9231,1.9233,1.92305,1.9233,140000000.0
2008-08-11 11:20:00,1.9233,1.92345,1.923,1.9231,243900000.0
2008-08-11 11:21:00,1.9231,1.9235,1.923,1.9235,404200001.0
2008-08-11 11:22:00,1.92355,1.9236,1.9235,1.9235,186299999.0
2008-08-11 11:23:00,1.9235,1.9235,1.9234,1.9235,437500005.0
2008-08-11 11:24:00,1.9235,1.9235,1.9234,1.9235,58100000.0
2008-08-11 11:25:00,1.9235,1.9235,1.92335,1.9234,16400000.0
2008-08-11 11:26:00,1.9234,1.9235,1.9234,1.9234,103900000.0
2008-08-11 11:27:00,1.9234,1.92345,1.9234,1.92345,38000000.0
2008-08-11 11:28:00,1.9235,1.9236,1.92345,1.92345,228000000.0
2008-08-11 11:29:00,1.9235,1.924,1.9235,1.92355,172500000.0
2008-08-11 11:30:00,1.92355,1.9237,1.9232,1.9232,208800000.0
2008-08-11 11:31:00,1.9232,1.9241,1.9232,1.92375,485600000.0
2008-08-11 11:32:00,1.92375,1.9238,1.9233,1.9236,476400001.0
2008-08-11 11:33:00,1.9236,1.9239,1.92345,1.9239,314600000.0
2008-08-11 11:34:00,1.9239,1.924,1.9237,1.9238,475900000.0
2008-08-11 11:35:00,1.9237,1.9239,1.92355,1.92355,397700003.0
2008-08-11 11:36:00,1.92355,1.9236,1.9231,1.9233,286800000.0
2008-08-11 11:37:00,1.9233,1.9234,1.92305,1.9233,253900000.0
2008-08-11 11:38:00,1.9233,1.92385,1.9233,1.9234,131900000.0
2008-08-11 11:39:00,1.9234,1.9234,1.92305,1.9231,300500000.0
2008-08-11 11:40:00,1.92305,1.9233,1.92305,1.9233,147700000.0
2008-08-11 11:41:00,1.92335,1.92345,1.9232,1.9233,190300000.0
2008-08-11 11:42:00,1.9232,1.92325,1.9231,1.9232,70700000.0
2008-08-11 11:43:00,1.9232,1.9232,1.92305,1.92315,276000000.0
2008-08-11 11:44:00,1.9231,1.9235,1.9231,1.92345,207300000.0
2008-08-11 11:45:00,1.9235,1.9237,1.9234,1.9234,101600000.0
2008-08-11 11:46:00,1.9234,1.9234,1.9229,1.92305,96700000.0
2008-08-11 11:47:00,1.92305,1.92305,1.9228,1.92285,101200000.0
2008-08-11 11:48:00,1.9229,1.9229,1.9224,1.9224,393999999.0
2008-08-11 11:49:00,1.9224,1.9227,1.9224,1.9226,214600000.0
2008-08-11 11:50:00,1.9226,1.9227,1.9226,1.92265,243400000.0
2008-08-11 11:51:00,1.92265,1.92265,1.9224,1.9226,199800000.0
2008-08-11 11:52:00,1.9226,1.9226,1.9224,1.9224,429500000.0
2008-08-11 11:53:00,1.9224,1.9225,1.9223,1.9224,328800000.0
2008-08-11 11:54:00,1.9224,1.9224,1.9222,1.9223,149400000.0
2008-08-11 11:55:00,1.92235,1.9227,1.92235,1.92255,83400000.0
2008-08-11 11:56:00,1.92255,1.92255,1.92235,1.92255,67200000.0
2008-08-11 11:57:00,1.9225,1.9226,1.92235,1.9224,58000000.0
2008-08-11 11:58:00,1.92235,1.92235,1.9222,1.92225,14000000.0
2008-08-11 11:59:00,1.92225,1.92225,1.9214,1.92145,157900000.0
2008-08-11 12:00:00,1.9214,1.9215,1.92125,1.92145,65400000.0
2008-08-11 12:01:00,1.9214,1.9214,1.9213,1.9213,29100000.0
2008-08-11 12:02:00,1.92125,1.92135,1.92045,1.92075,51300000.0
2008-08-11 12:03:00,1.9208,1.9212,1.9207,1.9211,60800000.0
2008-08-11 12:04:00,1.9212,1.9212,1.9206,1.9208,95500000.0
2008-08-11 12:05:00,1.9206,1.921,1.9206,1.9207,44100000.0
2008-08-11 12:06:00,1.92075,1.9211,1.9206,1.9211,131100000.0
2008-08-11 12:07:00,1.921,1.9213,1.92085,1.9213,69800000.0
2008-08-11 12:08:00,1.9213,1.9215,1.92125,1.92125,34500000.0
2008-08-11 12:09:00,1.92115,1.92145,1.92105,1.92125,56800000.0
2008-08-11 12:10:00,1.9213,1.9215,1.9212,1.92145,34000000.0
2008-08-11 12:11:00,1.9215,1.9215,1.9212,1.9212,40900000.0
2008-08-11 12:12:00,1.9212,1.9212,1.92065,1.9208,75900000.0
2008-08-11 12:13:00,1.92085,1.9214,1.92085,1.92135,47000000.0
2008-08-11 12:14:00,1.9214,1.92145,1.92135,1.9214,14600000.0
2008-08-11 12:15:00,1.92135,1.9214,1.92105,1.92125,68900000.0
2008-08-11 12:16:00,1.92135,1.9218,1.9212,1.9212,84000000.0
2008-08-11 12:17:00,1.92115,1.9217,1.9211,1.92165,59900000.0
2008-08-11 12:18:00,1.92165,1.9218,1.9216,1.92165,69900000.0
2008-08-11 12:19:00,1.9216,1.92165,1.92125,1.92145,70700000.0
2008-08-11 12:20:00,1.9214,1.9215,1.92125,1.9213,61600000.0
2008-08-11 12:21:00,1.9213,1.9216,1.92125,1.92155,62900000.0
2008-08-11 12:22:00,1.9215,1.9216,1.9213,1.9216,262500002.0
2008-08-11 12:23:00,1.9215,1.9217,1.9213,1.92145,131500000.0
2008-08-11 12:24:00,1.9214,1.92155,1.9214,1.92145,52200000.0
2008-08-11 12:25:00,1.9215,1.92155,1.92135,1.92135,45800000.0
2008-08-11 12:26:00,1.92135,1.92155,1.9212,1.92145,48500000.0
2008-08-11 12:27:00,1.92145,1.92145,1.921,1.92125,44700000.0
2008-08-11 12:28:00,1.9213,1.9213,1.92115,1.92115,39800000.0
2008-08-11 12:29:00,1.9212,1.9212,1.9211,1.9211,53100000.0
2008-08-11 12:30:00,1.9211,1.9212,1.92105,1.9212,36700000.0
2008-08-11 12:31:00,1.9212,1.9212,1.92115,1.92115,47600000.0
2008-08-11 12:32:00,1.92115,1.92135,1.921,1.92125,63800000.0
2008-08-11 12:33:00,1.92125,1.92135,1.92125,1.92125,58100000.0
2008-08-11 12:34:00,1.92125,1.92135,1.9211,1.9211,36500000.0
2008-08-11 12:35:00,1.92115,1.92125,1.9209,1.92105,40200000.0
2008-08-11 12:36:00,1.92105,1.9211,1.9207,1.921,91500000.0
2008-08-11 12:37:00,1.92105,1.92115,1.921,1.92105,43900000.0
2008-08-11 12:38:00,1.92105,1.9211,1.92095,1.92095,49100000.0
2008-08-11 12:39:00,1.921,1.92105,1.921,1.92105,15300000.0
2008-08-11 12:40:00,1.92105,1.9212,1.921,1.9211,69800000.0
2008-08-11 12:41:00,1.9211,1.92145,1.9211,1.92145,21000000.0
2008-08-11 12:42:00,1.92145,1.92145,1.92105,1.9211,41200000.0
2008-08-11 12:43:00,1.92105,1.92155,1.92105,1.92155,20400000.0
2008-08-11 12:44:00,1.92155,1.92155,1.9211,1.9211,49300000.0
2008-08-11 12:45:00,1.9211,1.9211,1.92055,1.9207,69100000.0
2008-08-11 12:46:00,1.92075,1.921,1.92065,1.921,39000000.0
2008-08-11 12:47:00,1.921,1.92135,1.92095,1.92115,78200000.0
2008-08-11 12:48:00,1.9212,1.9212,1.9211,1.9212,25900000.0
2008-08-11 12:49:00,1.92115,1.92135,1.92115,1.9213,56100000.0
2008-08-11 12:50:00,1.92135,1.9215,1.9213,1.92135,19500000.0
2008-08-11 12:51:00,1.92135,1.92135,1.92115,1.9212,21400000.0
2008-08-11 12:52:00,1.9212,1.9212,1.92095,1.9211,75300000.0
2008-08-11 12:53:00,1.9211,1.9212,1.92105,1.92115,35300000.0
2008-08-11 12:54:00,1.9212,1.9212,1.921,1.92115,29400000.0
2008-08-11 12:55:00,1.9211,1.9211,1.92095,1.92105,6600000.0
2008-08-11 12:56:00,1.92095,1.9212,1.92095,1.9212,130800000.0
2008-08-11 12:57:00,1.92125,1.9215,1.92115,1.92145,67500000.0
2008-08-11 12:58:00,1.92145,1.92185,1.92135,1.92185,38400000.0
2008-08-11 12:59:00,1.92185,1.9219,1.92155,1.92165,63700000.0
2008-08-11 13:00:00,1.92155,1.9217,1.92135,1.9217,55000000.0
2008-08-11 13:01:00,1.9217,1.9232,1.9217,1.923,126800000.0
2008-08-11 13:02:00,1.92305,1.92385,1.92255,1.92275,139400000.0
2008-08-11 13:03:00,1.92275,1.9234,1.92275,1.923,123100000.0
2008-08-11 13:04:00,1.923,1.9232,1.92245,1.9226,243000000.0
2008-08-11 13:05:00,1.92255,1.9229,1.9223,1.9227,97200000.0
2008-08-11 13:06:00,1.92275,1.923,1.92255,1.923,44000000.0
2008-08-11 13:07:00,1.92295,1.92325,1.92275,1.92275,133900000.0
2008-08-11 13:08:00,1.9227,1.9233,1.9227,1.9229,56400000.0
2008-08-11 13:09:00,1.92295,1.923,1.92265,1.9228,40700000.0
2008-08-11 13:10:00,1.9228,1.9228,1.92265,1.9227,47300000.0
2008-08-11 13:11:00,1.92265,1.9227,1.92255,1.9226,29900000.0
2008-08-11 13:12:00,1.9226,1.9226,1.92245,1.92255,22000000.0
2008-08-11 13:13:00,1.9226,1.9228,1.9226,1.9227,15300000.0
2008-08-11 13:14:00,1.9227,1.9229,1.9227,1.92275,26500000.0
2008-08-11 13:15:00,1.9228,1.9228,1.9228,1.9228,1000000.0
2008-08-11 13:16:00,1.92275,1.9228,1.9223,1.9223,61900000.0
2008-08-11 13:17:00,1.92225,1.9226,1.92225,1.9225,31800000.0
2008-08-11 13:18:00,1.9226,1.9227,1.92205,1.9222,107900000.0
2008-08-11 13:19:00,1.92215,1.92235,1.922,1.9222,82700000.0
2008-08-11 13:20:00,1.92215,1.9223,1.92215,1.9223,58700000.0
2008-08-11 13:21:00,1.9223,1.9223,1.92225,1.92225,24600000.0
2008-08-11 13:22:00,1.92225,1.9223,1.92205,1.92215,41000000.0
2008-08-11 13:23:00,1.9221,1.9221,1.92205,1.92205,34900000.0
2008-08-11 13:24:00,1.922,1.92205,1.922,1.922,5200000.0
2008-08-11 13:25:00,1.922,1.9221,1.92175,1.9218,38500000.0
2008-08-11 13:26:00,1.92185,1.922,1.92175,1.9218,78700000.0
2008-08-11 13:27:00,1.9217,1.92195,1.9216,1.92165,97500000.0
2008-08-11 13:28:00,1.9216,1.9217,1.9213,1.92135,143300000.0
2008-08-11 13:29:00,1.9214,1.9214,1.92055,1.9206,224600005.0
2008-08-11 13:30:00,1.9206,1.9208,1.9205,1.92065,46400000.0
2008-08-11 13:31:00,1.92065,1.9208,1.92045,1.9205,100200000.0
2008-08-11 13:32:00,1.9205,1.9205,1.92025,1.92045,60000000.0
2008-08-11 13:33:00,1.9205,1.92115,1.9203,1.92075,194800000.0
2008-08-11 13:34:00,1.92075,1.921,1.9207,1.92085,48300000.0
2008-08-11 13:35:00,1.92085,1.92125,1.92075,1.92125,98500000.0
2008-08-11 13:36:00,1.9213,1.9215,1.92125,1.92135,119400000.0
2008-08-11 13:37:00,1.92135,1.92135,1.92115,1.92135,117100000.0
2008-08-11 13:38:00,1.92135,1.9214,1.9213,1.92135,72000000.0
2008-08-11 13:39:00,1.92135,1.92135,1.9211,1.9211,96600000.0
2008-08-11 13:40:00,1.92105,1.92105,1.92035,1.92035,261700000.0
2008-08-11 13:41:00,1.92035,1.92045,1.9201,1.92015,108400000.0
2008-08-11 13:42:00,1.9201,1.9203,1.9201,1.92025,69800000.0
2008-08-11 13:43:00,1.9203,1.9206,1.9203,1.92045,68100000.0
2008-08-11 13:44:00,1.92045,1.92065,1.92045,1.9206,48500000.0
2008-08-11 13:45:00,1.92065,1.9207,1.9205,1.92055,32800000.0
2008-08-11 13:46:00,1.9205,1.9205,1.9204,1.92045,33900000.0
2008-08-11 13:47:00,1.92045,1.92065,1.92025,1.9206,60800000.0
2008-08-11 13:48:00,1.92065,1.92085,1.9205,1.9205,129400000.0
2008-08-11 13:49:00,1.9205,1.9207,1.9205,1.92065,67000000.0
2008-08-11 13:50:00,1.92065,1.92075,1.9206,1.92065,62200000.0
2008-08-11 13:51:00,1.9207,1.9207,1.92065,1.92065,41700000.0
2008-08-11 13:52:00,1.92065,1.9207,1.92055,1.9207,82300000.0
2008-08-11 13:53:00,1.9207,1.9209,1.92065,1.9208,60900000.0
2008-08-11 13:54:00,1.9208,1.92115,1.9208,1.9211,146800000.0
2008-08-11 13:55:00,1.9211,1.9212,1.9209,1.92105,120200000.0
2008-08-11 13:56:00,1.92105,1.9211,1.921,1.921,107900000.0
2008-08-11 13:57:00,1.921,1.921,1.92095,1.921,7800000.0
2008-08-11 13:58:00,1.921,1.9212,1.921,1.9211,135600000.0
2008-08-11 13:59:00,1.92105,1.92145,1.92105,1.92145,64800000.0
2008-08-11 14:00:00,1.9215,1.9217,1.9213,1.92145,87300000.0
2008-08-11 14:01:00,1.92135,1.92145,1.92105,1.9211,111500000.0
2008-08-11 14:02:00,1.9212,1.9212,1.9207,1.9208,127400000.0
2008-08-11 14:03:00,1.9207,1.9208,1.92065,1.92075,111100000.0
2008-08-11 14:04:00,1.9208,1.92085,1.92075,1.92075,67100000.0
2008-08-11 14:05:00,1.92075,1.9208,1.92045,1.9205,159400000.0
2008-08-11 14:06:00,1.92055,1.92075,1.9204,1.9207,65700000.0
2008-08-11 14:07:00,1.9206,1.9207,1.92055,1.92065,202300000.0
2008-08-11 14:08:00,1.9207,1.92075,1.92065,1.9207,36300000.0
2008-08-11 14:09:00,1.9208,1.9209,1.9208,1.92085,99900000.0
2008-08-11 14:10:00,1.9208,1.9208,1.9204,1.9204,102900000.0
2008-08-11 14:11:00,1.9204,1.9206,1.9204,1.9206,27200000.0
2008-08-11 14:12:00,1.92055,1.9207,1.9205,1.92065,85400000.0
2008-08-11 14:13:00,1.92065,1.9211,1.9206,1.92105,80900000.0
2008-08-11 14:14:00,1.92095,1.92105,1.92045,1.92055,173500000.0
2008-08-11 14:15:00,1.92045,1.92065,1.9204,1.92065,46100000.0
2008-08-11 14:16:00,1.9205,1.9206,1.92045,1.92055,364600000.0
2008-08-11 14:17:00,1.9206,1.9206,1.92035,1.9205,204700000.0
2008-08-11 14:18:00,1.9205,1.9206,1.92035,1.92055,82700000.0
2008-08-11 14:19:00,1.92055,1.9206,1.9204,1.9205,60100000.0
2008-08-11 14:20:00,1.9204,1.9205,1.9191,1.91995,490800001.0
2008-08-11 14:21:00,1.92,1.92005,1.91945,1.91955,364999999.0
2008-08-11 14:22:00,1.9196,1.91965,1.9192,1.91965,328399999.0
2008-08-11 14:23:00,1.91965,1.92005,1.91965,1.92005,89100000.0
2008-08-11 14:24:00,1.91995,1.9201,1.9198,1.9201,118700000.0
2008-08-11 14:25:00,1.9202,1.92065,1.9202,1.92055,158100000.0
2008-08-11 14:26:00,1.92055,1.92095,1.9204,1.92085,85800000.0
2008-08-11 14:27:00,1.92085,1.92125,1.92085,1.92115,155800000.0
2008-08-11 14:28:00,1.9212,1.92185,1.9212,1.92165,281700000.0
2008-08-11 14:29:00,1.92165,1.92165,1.92135,1.9214,127000000.0
2008-08-11 14:30:00,1.92135,1.9214,1.92115,1.9212,62900000.0
2008-08-11 14:31:00,1.9212,1.92135,1.9209,1.921,201100000.0
2008-08-11 14:32:00,1.92105,1.92115,1.9209,1.92095,290200000.0
2008-08-11 14:33:00,1.92095,1.921,1.9207,1.9209,159300000.0
2008-08-11 14:34:00,1.9209,1.921,1.92085,1.921,212100000.0
2008-08-11 14:35:00,1.921,1.921,1.9208,1.92085,89200000.0
2008-08-11 14:36:00,1.9209,1.9213,1.92085,1.9212,169000000.0
2008-08-11 14:37:00,1.92105,1.9212,1.92045,1.92055,73800000.0
2008-08-11 14:38:00,1.92055,1.9208,1.92015,1.92055,181300000.0
2008-08-11 14:39:00,1.9206,1.9207,1.92055,1.9206,39100000.0
2008-08-11 14:40:00,1.9207,1.92085,1.92055,1.9207,108000000.0
2008-08-11 14:41:00,1.9207,1.92105,1.92065,1.921,86100000.0
2008-08-11 14:42:00,1.92095,1.92175,1.92085,1.92145,178100000.0
2008-08-11 14:43:00,1.9215,1.9217,1.9213,1.92135,152800000.0
2008-08-11 14:44:00,1.92135,1.92145,1.92095,1.92105,108000000.0
2008-08-11 14:45:00,1.92105,1.92135,1.921,1.92115,251899995.0
2008-08-11 14:46:00,1.9212,1.9214,1.9212,1.92125,150100000.0
2008-08-11 14:47:00,1.9213,1.9214,1.92065,1.9208,113400000.0
2008-08-11 14:48:00,1.9208,1.9213,1.92075,1.9212,127500000.0
2008-08-11 14:49:00,1.92115,1.9212,1.92105,1.92105,42000000.0
2008-08-11 14:50:00,1.92105,1.92105,1.9208,1.921,90400000.0
2008-08-11 14:51:00,1.92105,1.9211,1.9208,1.9208,64000000.0
2008-08-11 14:52:00,1.9208,1.921,1.92075,1.9209,98800000.0
2008-08-11 14:53:00,1.92085,1.9209,1.92075,1.92075,123800000.0
2008-08-11 14:54:00,1.9207,1.9207,1.91945,1.91965,155900000.0
2008-08-11 14:55:00,1.9196,1.9196,1.9192,1.91935,191600000.0
2008-08-11 14:56:00,1.91935,1.9194,1.9187,1.9188,223700000.0
2008-08-11 14:57:00,1.91885,1.9189,1.918,1.91805,260400000.0
2008-08-11 14:58:00,1.9181,1.9181,1.91745,1.9175,204700000.0
2008-08-11 14:59:00,1.9175,1.918,1.9174,1.91795,250400000.0
2008-08-11 15:00:00,1.918,1.9184,1.918,1.9182,367200000.0
2008-08-11 15:01:00,1.9183,1.9183,1.9176,1.9179,270167500.0
2008-08-11 15:02:00,1.9179,1.9187,1.91785,1.9187,248800000.0
2008-08-11 15:03:00,1.91875,1.9189,1.91845,1.9187,555300001.0
2008-08-11 15:04:00,1.9187,1.9188,1.9184,1.9184,247500000.0
2008-08-11 15:05:00,1.91825,1.9183,1.9177,1.9178,350000000.0
2008-08-11 15:06:00,1.91785,1.9186,1.91785,1.91845,159200000.0
2008-08-11 15:07:00,1.9185,1.91855,1.91795,1.9181,230100000.0
2008-08-11 15:08:00,1.9181,1.9185,1.9179,1.91835,234600000.0
2008-08-11 15:09:00,1.91835,1.9184,1.91815,1.91835,196100000.0
2008-08-11 15:10:00,1.91835,1.9185,1.91835,1.9184,82200000.0
2008-08-11 15:11:00,1.91845,1.91845,1.91825,1.91825,86300000.0
2008-08-11 15:12:00,1.91825,1.9183,1.918,1.9181,206100000.0
2008-08-11 15:13:00,1.9181,1.91835,1.91805,1.9182,178300000.0
2008-08-11 15:14:00,1.91815,1.9185,1.91815,1.91835,416700000.0
2008-08-11 15:15:00,1.91835,1.91855,1.91835,1.9185,123100000.0
2008-08-11 15:16:00,1.9185,1.91935,1.91845,1.9191,195100000.0
2008-08-11 15:17:00,1.9191,1.9191,1.9186,1.91895,194500000.0
2008-08-11 15:18:00,1.91895,1.91935,1.91895,1.919,263700000.0
2008-08-11 15:19:00,1.919,1.9194,1.9189,1.91915,242700000.0
2008-08-11 15:20:00,1.9192,1.91995,1.91915,1.91965,486400000.0
2008-08-11 15:21:00,1.9197,1.92005,1.9196,1.91995,320400000.0
2008-08-11 15:22:00,1.91995,1.91995,1.9196,1.91965,96400000.0
2008-08-11 15:23:00,1.91965,1.9199,1.91955,1.91965,98800000.0
2008-08-11 15:24:00,1.9197,1.91975,1.9195,1.91975,116200000.0
2008-08-11 15:25:00,1.91975,1.92,1.91965,1.91965,95800000.0
2008-08-11 15:26:00,1.91965,1.9201,1.9194,1.9199,131100000.0
2008-08-11 15:27:00,1.9199,1.9202,1.91985,1.92005,153600000.0
2008-08-11 15:28:00,1.92005,1.92045,1.92,1.92035,293300001.0
2008-08-11 15:29:00,1.92045,1.92055,1.92025,1.9205,459200000.0
2008-08-11 15:30:00,1.9205,1.9205,1.91995,1.9201,188400000.0
2008-08-11 15:31:00,1.9202,1.9207,1.92015,1.9204,324400000.0
2008-08-11 15:32:00,1.92045,1.9208,1.9204,1.92065,378000000.0
2008-08-11 15:33:00,1.92065,1.9212,1.92065,1.92075,249200000.0
2008-08-11 15:34:00,1.92075,1.92105,1.9206,1.9209,323200000.0
2008-08-11 15:35:00,1.92095,1.921,1.9207,1.92095,187400000.0
2008-08-11 15:36:00,1.92095,1.921,1.9208,1.92095,144500000.0
2008-08-11 15:37:00,1.9209,1.9209,1.92015,1.92015,132200000.0
2008-08-11 15:38:00,1.9202,1.9204,1.92005,1.92035,178600000.0
2008-08-11 15:39:00,1.9203,1.9203,1.91985,1.92,224700000.0
2008-08-11 15:40:00,1.91995,1.9202,1.9198,1.9198,142400000.0
2008-08-11 15:41:00,1.91985,1.92,1.9195,1.9199,178500000.0
2008-08-11 15:42:00,1.9198,1.9201,1.91965,1.92005,212400000.0
2008-08-11 15:43:00,1.92005,1.92025,1.9198,1.9198,189400000.0
2008-08-11 15:44:00,1.91985,1.92005,1.91955,1.9196,133800000.0
2008-08-11 15:45:00,1.9196,1.9197,1.91925,1.9195,179600000.0
2008-08-11 15:46:00,1.9195,1.91965,1.9194,1.9196,107900000.0
2008-08-11 15:47:00,1.9196,1.91995,1.91955,1.9199,172000000.0
2008-08-11 15:48:00,1.9199,1.91995,1.9197,1.9197,150000000.0
2008-08-11 15:49:00,1.91975,1.92005,1.91975,1.91985,156100000.0
2008-08-11 15:50:00,1.9199,1.92025,1.9198,1.92025,242500000.0
2008-08-11 15:51:00,1.92025,1.9203,1.9201,1.9202,243800000.0
2008-08-11 15:52:00,1.9202,1.9202,1.92005,1.9201,56600000.0
2008-08-11 15:53:00,1.92,1.9202,1.92,1.9201,162000000.0
2008-08-11 15:54:00,1.92015,1.9202,1.9197,1.91995,267700000.0
2008-08-11 15:55:00,1.91995,1.91995,1.91945,1.91945,166400000.0
2008-08-11 15:56:00,1.91945,1.9196,1.9193,1.9196,123800000.0
2008-08-11 15:57:00,1.91955,1.91955,1.9195,1.9195,89000000.0
2008-08-11 15:58:00,1.91945,1.91945,1.919,1.91905,154800000.0
2008-08-11 15:59:00,1.9191,1.91925,1.91895,1.91915,135400000.0
2008-08-11 16:00:00,1.91915,1.91925,1.91895,1.9191,247400000.0
2008-08-11 16:01:00,1.9191,1.9191,1.9183,1.91855,348500000.0
2008-08-11 16:02:00,1.91855,1.9192,1.91815,1.91905,208900000.0
2008-08-11 16:03:00,1.9191,1.9191,1.9186,1.919,168800000.0
2008-08-11 16:04:00,1.919,1.9193,1.91895,1.91925,96700000.0
2008-08-11 16:05:00,1.91925,1.91925,1.9189,1.919,113300000.0
2008-08-11 16:06:00,1.919,1.91935,1.919,1.91915,96800000.0
2008-08-11 16:07:00,1.91915,1.91915,1.919,1.919,55200000.0
2008-08-11 16:08:00,1.919,1.9192,1.91865,1.9187,146700000.0
2008-08-11 16:09:00,1.91875,1.9189,1.91865,1.9187,113900000.0
2008-08-11 16:10:00,1.91855,1.9186,1.9183,1.91845,185800000.0
2008-08-11 16:11:00,1.91855,1.9191,1.91855,1.9189,161000000.0
2008-08-11 16:12:00,1.9189,1.919,1.91885,1.91885,62700000.0
2008-08-11 16:13:00,1.9189,1.919,1.91885,1.919,54600000.0
2008-08-11 16:14:00,1.919,1.9191,1.9188,1.9188,69700000.0
2008-08-11 16:15:00,1.91885,1.9189,1.9186,1.9186,107700000.0
2008-08-11 16:16:00,1.9186,1.919,1.91855,1.91885,116300000.0
2008-08-11 16:17:00,1.91885,1.919,1.9186,1.91875,156300000.0
2008-08-11 16:18:00,1.91875,1.91875,1.91845,1.9185,105200000.0
2008-08-11 16:19:00,1.91845,1.9185,1.91825,1.9184,243700000.0
2008-08-11 16:20:00,1.9184,1.9186,1.91815,1.91835,163200000.0
2008-08-11 16:21:00,1.9184,1.91865,1.9183,1.9184,198500000.0
2008-08-11 16:22:00,1.91845,1.91855,1.9183,1.91845,278600000.0
2008-08-11 16:23:00,1.91845,1.9188,1.9184,1.9187,168500000.0
2008-08-11 16:24:00,1.91875,1.91885,1.91865,1.91885,149300000.0
2008-08-11 16:25:00,1.91885,1.91885,1.91855,1.9186,242100000.0
2008-08-11 16:26:00,1.9186,1.91865,1.91855,1.9186,65000000.0
2008-08-11 16:27:00,1.91865,1.91885,1.9186,1.91865,181300000.0
2008-08-11 16:28:00,1.91865,1.9189,1.9186,1.9188,133500000.0
2008-08-11 16:29:00,1.9188,1.9188,1.91855,1.9187,114400000.0
2008-08-11 16:30:00,1.9187,1.91885,1.9184,1.9184,272600000.0
2008-08-11 16:31:00,1.91835,1.91895,1.9183,1.91895,161600000.0
2008-08-11 16:32:00,1.919,1.9192,1.9188,1.91895,181400000.0
2008-08-11 16:33:00,1.91895,1.91895,1.91835,1.91855,218200000.0
2008-08-11 16:34:00,1.91855,1.9192,1.91855,1.9187,146800000.0
2008-08-11 16:35:00,1.9187,1.9189,1.91865,1.91885,169900000.0
2008-08-11 16:36:00,1.919,1.9194,1.9189,1.91905,188200000.0
2008-08-11 16:37:00,1.91905,1.9199,1.91885,1.9197,288400000.0
2008-08-11 16:38:00,1.9197,1.91975,1.91945,1.91955,200600000.0
2008-08-11 16:39:00,1.91935,1.91965,1.91845,1.91905,238000000.0
2008-08-11 16:40:00,1.919,1.9193,1.91885,1.919,97800000.0
2008-08-11 16:41:00,1.91905,1.9192,1.91895,1.91895,118400000.0
2008-08-11 16:42:00,1.919,1.91915,1.9187,1.91905,127600000.0
2008-08-11 16:43:00,1.91905,1.91955,1.9188,1.91885,206000000.0
2008-08-11 16:44:00,1.9188,1.91885,1.9182,1.9185,248800000.0
2008-08-11 16:45:00,1.91845,1.91845,1.9175,1.9175,179300000.0
2008-08-11 16:46:00,1.9176,1.9179,1.9175,1.9179,246400000.0
2008-08-11 16:47:00,1.91785,1.9179,1.91765,1.9178,120500000.0
2008-08-11 16:48:00,1.9178,1.9179,1.9177,1.9178,87400000.0
2008-08-11 16:49:00,1.9178,1.9182,1.91775,1.9178,99600000.0
2008-08-11 16:50:00,1.91785,1.918,1.9178,1.9179,105800000.0
2008-08-11 16:51:00,1.918,1.9181,1.9178,1.91785,62000000.0
2008-08-11 16:52:00,1.91785,1.9179,1.91745,1.9178,152700000.0
2008-08-11 16:53:00,1.9178,1.9182,1.9178,1.9179,161000000.0
2008-08-11 16:54:00,1.91785,1.9179,1.9175,1.9175,189600000.0
2008-08-11 16:55:00,1.9176,1.91775,1.9175,1.91775,135900000.0
2008-08-11 16:56:00,1.9177,1.91815,1.91765,1.9181,127600000.0
2008-08-11 16:57:00,1.9181,1.9181,1.91765,1.91765,110200000.0
2008-08-11 16:58:00,1.9177,1.9177,1.9173,1.9175,135500001.0
2008-08-11 16:59:00,1.9175,1.9176,1.9174,1.9175,146000000.0
2008-08-11 17:00:00,1.9175,1.91755,1.9172,1.9175,222100000.0
2008-08-11 17:01:00,1.9175,1.9176,1.91745,1.9175,93100000.0
2008-08-11 17:02:00,1.91765,1.91765,1.9172,1.9173,59300000.0
2008-08-11 17:03:00,1.9173,1.9173,1.9166,1.9166,231100000.0
2008-08-11 17:04:00,1.91655,1.9166,1.9158,1.9158,198000000.0
2008-08-11 17:05:00,1.9158,1.9158,1.9155,1.9158,118300000.0
2008-08-11 17:06:00,1.9158,1.9163,1.9157,1.91585,204900000.0
2008-08-11 17:07:00,1.91585,1.916,1.9157,1.91575,91700000.0
2008-08-11 17:08:00,1.9157,1.9158,1.9154,1.91555,109600000.0
2008-08-11 17:09:00,1.9155,1.9161,1.9155,1.9156,233120000.0
2008-08-11 17:10:00,1.91575,1.9162,1.9156,1.91595,148300000.0
2008-08-11 17:11:00,1.91595,1.916,1.9157,1.91595,137600000.0
2008-08-11 17:12:00,1.91595,1.9162,1.9159,1.9161,169200000.0
2008-08-11 17:13:00,1.9161,1.91635,1.91605,1.91635,103600000.0
2008-08-11 17:14:00,1.91635,1.91655,1.91625,1.91645,93000000.0
2008-08-11 17:15:00,1.91655,1.9167,1.9165,1.9166,73900000.0
2008-08-11 17:16:00,1.91655,1.9166,1.9161,1.91615,136600000.0
2008-08-11 17:17:00,1.91615,1.91615,1.916,1.916,61800000.0
2008-08-11 17:18:00,1.916,1.91605,1.9157,1.91575,73900000.0
2008-08-11 17:19:00,1.91575,1.9164,1.91575,1.91605,128800000.0
2008-08-11 17:20:00,1.9161,1.9165,1.91605,1.9164,78300000.0
2008-08-11 17:21:00,1.9165,1.9168,1.9164,1.9168,82100000.0
2008-08-11 17:22:00,1.9168,1.9168,1.91605,1.91605,134900000.0
2008-08-11 17:23:00,1.9161,1.9161,1.9159,1.9161,108000000.0
2008-08-11 17:24:00,1.916,1.9167,1.916,1.91665,90200000.0
2008-08-11 17:25:00,1.9167,1.9167,1.91655,1.9166,49000000.0
2008-08-11 17:26:00,1.9166,1.9167,1.91655,1.91655,59300000.0
2008-08-11 17:27:00,1.91655,1.91655,1.91585,1.9159,122000000.0
2008-08-11 17:28:00,1.9159,1.9159,1.91565,1.91565,73300000.0
2008-08-11 17:29:00,1.9157,1.9162,1.91555,1.9158,160000000.0
2008-08-11 17:30:00,1.9158,1.9162,1.91565,1.916,102700000.0
2008-08-11 17:31:00,1.916,1.9162,1.91595,1.9161,73000000.0
2008-08-11 17:32:00,1.9161,1.91625,1.9159,1.9162,122900000.0
2008-08-11 17:33:00,1.91625,1.9164,1.91605,1.9163,82100000.0
2008-08-11 17:34:00,1.9164,1.9164,1.9161,1.9161,81400000.0
2008-08-11 17:35:00,1.9161,1.9161,1.9157,1.9158,133300000.0
2008-08-11 17:36:00,1.91585,1.9159,1.9155,1.91565,76500000.0
2008-08-11 17:37:00,1.9156,1.9157,1.9155,1.9155,111500000.0
2008-08-11 17:38:00,1.9155,1.91565,1.91525,1.91555,119500000.0
2008-08-11 17:39:00,1.9156,1.9156,1.91515,1.91515,156500000.0
2008-08-11 17:40:00,1.91515,1.9152,1.9149,1.91505,141000000.0
2008-08-11 17:41:00,1.9151,1.9153,1.915,1.915,86800000.0
2008-08-11 17:42:00,1.91495,1.915,1.9148,1.9149,196800000.0
2008-08-11 17:43:00,1.9149,1.9151,1.9148,1.9151,99200000.0
2008-08-11 17:44:00,1.9151,1.91525,1.915,1.9152,319600000.0
2008-08-11 17:45:00,1.9152,1.9153,1.915,1.91505,147900000.0
2008-08-11 17:46:00,1.9151,1.9152,1.91485,1.915,273800000.0
2008-08-11 17:47:00,1.915,1.9153,1.91495,1.915,252800000.0
2008-08-11 17:48:00,1.9151,1.9151,1.91485,1.9149,120200000.0
2008-08-11 17:49:00,1.91495,1.9151,1.91485,1.91495,78400000.0
2008-08-11 17:50:00,1.91495,1.915,1.91485,1.9149,104900000.0
2008-08-11 17:51:00,1.91495,1.915,1.9149,1.9149,234800000.0
2008-08-11 17:52:00,1.9149,1.915,1.91485,1.91495,116000000.0
2008-08-11 17:53:00,1.91495,1.91495,1.9147,1.91475,129000000.0
2008-08-11 17:54:00,1.9147,1.9147,1.914,1.9145,311800000.0
2008-08-11 17:55:00,1.91455,1.9148,1.9145,1.9148,121900000.0
2008-08-11 17:56:00,1.91475,1.9153,1.9147,1.91525,237200000.0
2008-08-11 17:57:00,1.9153,1.91535,1.9148,1.9148,257800000.0
2008-08-11 17:58:00,1.91485,1.915,1.9146,1.9146,287800000.0
2008-08-11 17:59:00,1.9146,1.9147,1.91415,1.9142,180100000.0
2008-08-11 18:00:00,1.9142,1.9143,1.914,1.91415,147100000.0
2008-08-11 18:01:00,1.9141,1.91415,1.9131,1.91325,265300000.0
2008-08-11 18:02:00,1.91315,1.91325,1.913,1.9131,85600000.0
2008-08-11 18:03:00,1.9131,1.91335,1.9131,1.9133,122000000.0
2008-08-11 18:04:00,1.9133,1.9138,1.9133,1.91355,133200000.0
2008-08-11 18:05:00,1.9136,1.9137,1.9133,1.9135,89500000.0
2008-08-11 18:06:00,1.9135,1.9135,1.91315,1.9135,100700000.0
2008-08-11 18:07:00,1.91345,1.91365,1.9132,1.91355,169200000.0
2008-08-11 18:08:00,1.91355,1.91385,1.91355,1.91365,84400000.0
2008-08-11 18:09:00,1.91365,1.91375,1.91325,1.91325,125500000.0
2008-08-11 18:10:00,1.91325,1.9134,1.913,1.9133,116000000.0
2008-08-11 18:11:00,1.91335,1.9137,1.9133,1.9137,100500000.0
2008-08-11 18:12:00,1.91375,1.9141,1.9137,1.91395,156400000.0
2008-08-11 18:13:00,1.914,1.9144,1.91395,1.9144,154600000.0
2008-08-11 18:14:00,1.9144,1.9145,1.91395,1.9141,225300000.0
2008-08-11 18:15:00,1.91405,1.9142,1.914,1.9141,89600000.0
2008-08-11 18:16:00,1.9141,1.9141,1.91365,1.91375,55500000.0
2008-08-11 18:17:00,1.9137,1.9138,1.9135,1.9137,238400000.0
2008-08-11 18:18:00,1.9136,1.9137,1.91355,1.9137,53300000.0
2008-08-11 18:19:00,1.9137,1.9137,1.9136,1.9136,39600000.0
2008-08-11 18:20:00,1.9136,1.9136,1.913,1.913,134700000.0
2008-08-11 18:21:00,1.913,1.9131,1.91245,1.9125,74200000.0
2008-08-11 18:22:00,1.9126,1.9126,1.9125,1.9126,140500000.0
2008-08-11 18:23:00,1.9126,1.91365,1.9126,1.9136,311400000.0
2008-08-11 18:24:00,1.9136,1.9138,1.9135,1.9138,77100000.0
2008-08-11 18:25:00,1.91385,1.91385,1.9137,1.9138,155000000.0
2008-08-11 18:26:00,1.91375,1.9143,1.91355,1.91425,491400000.0
2008-08-11 18:27:00,1.91425,1.91425,1.9135,1.9135,317700001.0
2008-08-11 18:28:00,1.91355,1.9136,1.91325,1.9134,108700000.0
2008-08-11 18:29:00,1.9134,1.9134,1.91295,1.913,202400000.0
2008-08-11 18:30:00,1.913,1.9132,1.913,1.9132,110900000.0
2008-08-11 18:31:00,1.91315,1.91315,1.91245,1.9126,176400000.0
2008-08-11 18:32:00,1.91265,1.9128,1.91165,1.912,175600000.0
2008-08-11 18:33:00,1.912,1.9121,1.9115,1.9116,148800000.0
2008-08-11 18:34:00,1.9116,1.91175,1.91055,1.9109,278000000.0
2008-08-11 18:35:00,1.9108,1.9113,1.9107,1.9112,280500000.0
2008-08-11 18:36:00,1.9113,1.9113,1.9106,1.9108,251900000.0
2008-08-11 18:37:00,1.91075,1.9112,1.91075,1.9112,91500000.0
2008-08-11 18:38:00,1.9112,1.9113,1.9111,1.9111,115900000.0
2008-08-11 18:39:00,1.9111,1.91135,1.9111,1.9113,102800000.0
2008-08-11 18:40:00,1.91135,1.9118,1.91135,1.91155,130300000.0
2008-08-11 18:41:00,1.91155,1.9116,1.91115,1.9114,167100000.0
2008-08-11 18:42:00,1.91135,1.9115,1.91135,1.91145,126700000.0
2008-08-11 18:43:00,1.91145,1.9116,1.9114,1.9115,95900000.0
2008-08-11 18:44:00,1.9115,1.9122,1.91145,1.91205,123500000.0
2008-08-11 18:45:00,1.91205,1.9121,1.91195,1.912,97000000.0
2008-08-11 18:46:00,1.912,1.9127,1.91195,1.9125,264000000.0
2008-08-11 18:47:00,1.9125,1.9131,1.9125,1.91295,141300000.0
2008-08-11 18:48:00,1.9129,1.9129,1.91255,1.91265,112400000.0
2008-08-11 18:49:00,1.9127,1.9129,1.91265,1.9127,68300000.0
2008-08-11 18:50:00,1.91275,1.9128,1.9126,1.9127,66300000.0
2008-08-11 18:51:00,1.9127,1.91295,1.91265,1.9129,66500000.0
2008-08-11 18:52:00,1.9129,1.91305,1.91285,1.91295,37600000.0
2008-08-11 18:53:00,1.91295,1.9132,1.9129,1.9131,73100000.0
2008-08-11 18:54:00,1.9131,1.9131,1.91265,1.91265,49000000.0
2008-08-11 18:55:00,1.9127,1.9127,1.9126,1.9126,69700000.0
2008-08-11 18:56:00,1.9126,1.9129,1.9126,1.9128,105400000.0
2008-08-11 18:57:00,1.9128,1.91285,1.9127,1.91275,79800000.0
2008-08-11 18:58:00,1.91275,1.9128,1.9127,1.9127,58800000.0
2008-08-11 18:59:00,1.9128,1.9128,1.9126,1.9126,160700000.0
2008-08-11 19:00:00,1.91265,1.9127,1.9126,1.91265,18800000.0
2008-08-11 19:01:00,1.9127,1.91285,1.9126,1.9128,70400000.0
2008-08-11 19:02:00,1.9128,1.9132,1.9128,1.9131,35900000.0
2008-08-11 19:03:00,1.9132,1.9136,1.91315,1.9136,290900000.0
2008-08-11 19:04:00,1.91355,1.9136,1.91345,1.91345,81900000.0
2008-08-11 19:05:00,1.9134,1.9135,1.9133,1.91335,89100000.0
2008-08-11 19:06:00,1.91335,1.91335,1.91305,1.9131,62900000.0
2008-08-11 19:07:00,1.9131,1.9131,1.91285,1.91305,35500000.0
2008-08-11 19:08:00,1.913,1.91305,1.91295,1.913,44400000.0
2008-08-11 19:09:00,1.91295,1.913,1.9129,1.913,26600000.0
2008-08-11 19:10:00,1.91305,1.91305,1.9129,1.9129,62200000.0
2008-08-11 19:11:00,1.9129,1.9129,1.9125,1.9126,70800000.0
2008-08-11 19:12:00,1.9126,1.9126,1.91235,1.9124,51700000.0
2008-08-11 19:13:00,1.9124,1.91245,1.9121,1.9122,99700000.0
2008-08-11 19:14:00,1.9122,1.9123,1.91205,1.9121,56000000.0
2008-08-11 19:15:00,1.912,1.9122,1.91195,1.91195,59400000.0
2008-08-11 19:16:00,1.91195,1.9121,1.91185,1.9119,60800000.0
2008-08-11 19:17:00,1.91185,1.91185,1.91135,1.91135,114600000.0
2008-08-11 19:18:00,1.9115,1.9115,1.9113,1.9114,58600000.0
2008-08-11 19:19:00,1.9114,1.91165,1.911,1.911,98200000.0
2008-08-11 19:20:00,1.911,1.911,1.91035,1.9105,84500000.0
2008-08-11 19:21:00,1.9105,1.9105,1.9103,1.9104,41200000.0
2008-08-11 19:22:00,1.91045,1.91085,1.9104,1.9105,146700000.0
2008-08-11 19:23:00,1.91055,1.9107,1.9104,1.91045,105400000.0
2008-08-11 19:24:00,1.9105,1.91055,1.9104,1.9104,77500000.0
2008-08-11 19:25:00,1.9104,1.9106,1.9104,1.9104,47000000.0
2008-08-11 19:26:00,1.9104,1.9107,1.9103,1.91055,64500000.0
2008-08-11 19:27:00,1.91055,1.9107,1.91035,1.9105,155600000.0
2008-08-11 19:28:00,1.9105,1.9105,1.9103,1.91035,60000000.0
2008-08-11 19:29:00,1.91035,1.9104,1.9096,1.90965,217099998.0
2008-08-11 19:30:00,1.90965,1.90965,1.9094,1.9096,105900000.0
2008-08-11 19:31:00,1.9096,1.9098,1.9095,1.9098,125200000.0
2008-08-11 19:32:00,1.9098,1.9101,1.9098,1.9101,64700000.0
2008-08-11 19:33:00,1.9101,1.9101,1.90985,1.90985,70300000.0
2008-08-11 19:34:00,1.90985,1.9099,1.90815,1.9082,200500000.0
2008-08-11 19:35:00,1.90815,1.9082,1.90665,1.9069,282000000.0
2008-08-11 19:36:00,1.90695,1.908,1.9068,1.9077,286300000.0
2008-08-11 19:37:00,1.90775,1.90795,1.9074,1.9077,231400000.0
2008-08-11 19:38:00,1.9077,1.9078,1.90725,1.9076,233700000.0
2008-08-11 19:39:00,1.9076,1.90845,1.9076,1.90805,97000000.0
2008-08-11 19:40:00,1.90805,1.9087,1.90805,1.90825,161900000.0
2008-08-11 19:41:00,1.9083,1.90855,1.9081,1.9081,105500000.0
2008-08-11 19:42:00,1.9082,1.90875,1.9082,1.90845,243000000.0
2008-08-11 19:43:00,1.9084,1.9086,1.90835,1.90855,154300000.0
2008-08-11 19:44:00,1.9085,1.9085,1.90835,1.90845,101700000.0
2008-08-11 19:45:00,1.90845,1.9089,1.9083,1.90875,255700000.0
2008-08-11 19:46:00,1.90875,1.909,1.9087,1.9088,186900000.0
2008-08-11 19:47:00,1.9088,1.909,1.90875,1.90875,149800000.0
2008-08-11 19:48:00,1.9087,1.909,1.90865,1.90885,134700000.0
2008-08-11 19:49:00,1.9088,1.90895,1.90855,1.9089,195600000.0
2008-08-11 19:50:00,1.909,1.9093,1.90895,1.9092,149000000.0
2008-08-11 19:51:00,1.9092,1.9094,1.9091,1.9092,61100000.0
2008-08-11 19:52:00,1.9092,1.9093,1.9087,1.9087,214100000.0
2008-08-11 19:53:00,1.9087,1.9087,1.908,1.908,159000000.0
2008-08-11 19:54:00,1.908,1.9083,1.90795,1.9082,181600000.0
2008-08-11 19:55:00,1.9082,1.90855,1.9082,1.9084,66300000.0
2008-08-11 19:56:00,1.9084,1.9086,1.9083,1.90845,58200000.0
2008-08-11 19:57:00,1.9084,1.9088,1.9084,1.9088,109900000.0
2008-08-11 19:58:00,1.9088,1.9093,1.9088,1.9092,131000000.0
2008-08-11 19:59:00,1.90925,1.9097,1.9091,1.90965,211000000.0
2008-08-11 20:00:00,1.90965,1.9098,1.90965,1.9097,31100000.0
2008-08-11 20:01:00,1.9097,1.91005,1.9094,1.91005,143900000.0
2008-08-11 20:02:00,1.91005,1.9102,1.9098,1.9102,198600000.0
2008-08-11 20:03:00,1.91015,1.9103,1.91,1.9102,164700000.0
2008-08-11 20:04:00,1.91015,1.9103,1.91,1.91,211200000.0
2008-08-11 20:05:00,1.91,1.91,1.9088,1.9091,252900000.0
2008-08-11 20:06:00,1.90905,1.9092,1.90875,1.9091,168500000.0
2008-08-11 20:07:00,1.9091,1.9097,1.9091,1.90955,92800000.0
2008-08-11 20:08:00,1.90955,1.90975,1.90955,1.9097,36200000.0
2008-08-11 20:09:00,1.9097,1.91,1.90965,1.90975,110400000.0
2008-08-11 20:10:00,1.9097,1.90995,1.9097,1.90995,85400000.0
2008-08-11 20:11:00,1.9099,1.91,1.90965,1.9098,153000000.0
2008-08-11 20:12:00,1.9097,1.9097,1.90965,1.90965,21700000.0
2008-08-11 20:13:00,1.9097,1.90975,1.90955,1.9096,64100000.0
2008-08-11 20:14:00,1.9096,1.91,1.90955,1.91,156300000.0
2008-08-11 20:15:00,1.91005,1.9102,1.91,1.91015,150200000.0
2008-08-11 20:16:00,1.91015,1.9102,1.9101,1.9101,85400000.0
2008-08-11 20:17:00,1.9101,1.9102,1.91,1.91005,134000000.0
2008-08-11 20:18:00,1.9101,1.9103,1.91005,1.91005,76100000.0
2008-08-11 20:19:00,1.9101,1.9102,1.91,1.9102,75700000.0
2008-08-11 20:20:00,1.91015,1.9105,1.9101,1.9103,170700000.0
2008-08-11 20:21:00,1.9103,1.9104,1.9102,1.9102,32900000.0
2008-08-11 20:22:00,1.9102,1.91045,1.9102,1.9104,61100000.0
2008-08-11 20:23:00,1.9104,1.91075,1.91025,1.91075,138200000.0
2008-08-11 20:24:00,1.91075,1.91075,1.91055,1.91065,72700000.0
2008-08-11 20:25:00,1.91065,1.9108,1.9106,1.9107,79800000.0
2008-08-11 20:26:00,1.9107,1.9108,1.9107,1.9107,39700000.0
2008-08-11 20:27:00,1.9107,1.9116,1.9107,1.91105,231900000.0
2008-08-11 20:28:00,1.91105,1.9112,1.91075,1.91085,130800000.0
2008-08-11 20:29:00,1.9109,1.911,1.9105,1.9108,113300000.0
2008-08-11 20:30:00,1.9108,1.9109,1.91065,1.9109,84200000.0
2008-08-11 20:31:00,1.9109,1.9109,1.91055,1.91055,138700000.0
2008-08-11 20:32:00,1.9106,1.9113,1.91055,1.9111,163400000.0
2008-08-11 20:33:00,1.91115,1.9115,1.91105,1.9114,80300000.0
2008-08-11 20:34:00,1.91145,1.9126,1.91145,1.91255,323300000.0
2008-08-11 20:35:00,1.91255,1.9126,1.91225,1.91235,176300000.0
2008-08-11 20:36:00,1.9124,1.9126,1.91235,1.9124,100000000.0
2008-08-11 20:37:00,1.9124,1.9126,1.91235,1.91245,58800000.0
2008-08-11 20:38:00,1.9125,1.9125,1.91215,1.91215,105700000.0
2008-08-11 20:39:00,1.9122,1.9122,1.9117,1.91175,181800000.0
2008-08-11 20:40:00,1.91175,1.9119,1.91165,1.91175,55600000.0
2008-08-11 20:41:00,1.91175,1.9123,1.91175,1.9123,126900000.0
2008-08-11 20:42:00,1.9122,1.9123,1.91205,1.9122,83800000.0
2008-08-11 20:43:00,1.9122,1.9126,1.91215,1.9125,172700000.0
2008-08-11 20:44:00,1.9125,1.9125,1.9121,1.9122,77300000.0
2008-08-11 20:45:00,1.9122,1.9122,1.91195,1.912,81200000.0
2008-08-11 20:46:00,1.912,1.912,1.91165,1.91195,138400000.0
2008-08-11 20:47:00,1.91195,1.9121,1.91185,1.9119,179800000.0
2008-08-11 20:48:00,1.91185,1.9119,1.91165,1.9117,180000000.0
2008-08-11 20:49:00,1.9117,1.9118,1.9116,1.91165,108900000.0
2008-08-11 20:50:00,1.9117,1.9118,1.91165,1.91165,38000000.0
2008-08-11 20:51:00,1.91165,1.9118,1.9116,1.9117,166700000.0
2008-08-11 20:52:00,1.91175,1.91175,1.91155,1.91155,115700000.0
2008-08-11 20:53:00,1.9116,1.91175,1.9115,1.9117,44000000.0
2008-08-11 20:54:00,1.9117,1.91205,1.9117,1.91205,126700000.0
2008-08-11 20:55:00,1.91205,1.9121,1.91195,1.9121,70400000.0
2008-08-11 20:56:00,1.9121,1.91275,1.91205,1.9126,189400000.0
2008-08-11 20:57:00,1.91265,1.91275,1.9126,1.91275,158600000.0
2008-08-11 20:58:00,1.91275,1.91275,1.91235,1.9124,226300000.0
2008-08-11 20:59:00,1.91235,1.9124,1.9118,1.9118,192300000.0
2008-08-11 21:00:00,1.9117,1.9119,1.9116,1.9118,51800000.0
2008-08-11 21:01:00,1.9118,1.91195,1.9118,1.91195,33300000.0
2008-08-11 21:02:00,1.91195,1.9121,1.91195,1.912,32600000.0
2008-08-11 21:03:00,1.912,1.91205,1.9117,1.91185,105300000.0
2008-08-11 21:04:00,1.91185,1.91205,1.9118,1.91185,92800000.0
2008-08-11 21:05:00,1.91185,1.91185,1.9115,1.91165,63800000.0
2008-08-11 21:06:00,1.9116,1.9116,1.91155,1.91155,20800000.0
2008-08-11 21:07:00,1.91155,1.91155,1.9111,1.9111,52900000.0
2008-08-11 21:08:00,1.91115,1.9115,1.91115,1.91145,95500000.0
2008-08-11 21:09:00,1.9115,1.9115,1.91135,1.91135,48600000.0
2008-08-11 21:10:00,1.9114,1.91155,1.91125,1.91125,114800000.0
2008-08-11 21:11:00,1.9113,1.91145,1.91125,1.9114,52300000.0
2008-08-11 21:12:00,1.91135,1.9117,1.91135,1.9117,35200000.0
2008-08-11 21:13:00,1.9117,1.9119,1.9117,1.9118,50000000.0
2008-08-11 21:14:00,1.9118,1.9119,1.9117,1.9117,95600000.0
2008-08-11 21:15:00,1.91175,1.91175,1.91155,1.91165,65900000.0
2008-08-11 21:16:00,1.91165,1.91165,1.9114,1.9115,86600000.0
2008-08-11 21:17:00,1.9115,1.9115,1.91135,1.9115,45300000.0
2008-08-11 21:18:00,1.91145,1.9115,1.9112,1.91135,101600000.0
2008-08-11 21:19:00,1.9114,1.9117,1.91135,1.9116,51400000.0
2008-08-11 21:20:00,1.9116,1.9116,1.91155,1.91155,7600000.0
2008-08-11 21:21:00,1.91155,1.91155,1.9113,1.9113,61800000.0
2008-08-11 21:22:00,1.9113,1.9114,1.91125,1.91135,66100000.0
2008-08-11 21:23:00,1.91135,1.9114,1.91135,1.91135,14700000.0
2008-08-11 21:24:00,1.9114,1.9114,1.91135,1.9114,44600000.0
2008-08-11 21:25:00,1.91135,1.91135,1.91115,1.91115,96000000.0
2008-08-11 21:26:00,1.91115,1.9112,1.91,1.91035,266100000.0
2008-08-11 21:27:00,1.91055,1.9106,1.9104,1.9105,64400000.0
2008-08-11 21:28:00,1.9105,1.9106,1.91015,1.91015,85100000.0
2008-08-11 21:29:00,1.9102,1.91045,1.9102,1.9103,116700000.0
2008-08-11 21:30:00,1.9103,1.9104,1.91025,1.91035,62100000.0
2008-08-11 21:31:00,1.91035,1.91035,1.91005,1.91005,101050000.0
2008-08-11 21:32:00,1.9101,1.9102,1.9101,1.9102,32000000.0
2008-08-11 21:33:00,1.9101,1.9101,1.9097,1.91005,60800000.0
2008-08-11 21:34:00,1.91005,1.9101,1.91,1.91,71300000.0
2008-08-11 21:35:00,1.91,1.91,1.90895,1.9096,261900000.0
2008-08-11 21:36:00,1.9096,1.91015,1.9093,1.90955,108900000.0
2008-08-11 21:37:00,1.90925,1.9097,1.90915,1.90965,79570000.0
2008-08-11 21:38:00,1.9097,1.9097,1.90955,1.90955,34735000.0
2008-08-11 21:39:00,1.9095,1.90965,1.9092,1.90945,121600000.0
2008-08-11 21:40:00,1.90945,1.9096,1.9091,1.9091,96000000.0
2008-08-11 21:41:00,1.9091,1.90925,1.9091,1.90925,19300000.0
2008-08-11 21:42:00,1.90935,1.90955,1.90925,1.90955,42500000.0
2008-08-11 21:43:00,1.9095,1.90955,1.9095,1.90955,3000000.0
2008-08-11 21:44:00,1.90955,1.9099,1.90955,1.9099,14200000.0
2008-08-11 21:45:00,1.9099,1.91,1.9099,1.9099,23000000.0
2008-08-11 21:46:00,1.9099,1.9099,1.9099,1.9099,12000000.0
2008-08-11 21:47:00,1.9099,1.9099,1.9099,1.9099,6000000.0
2008-08-11 21:48:00,1.9099,1.90995,1.9099,1.9099,12000000.0
2008-08-11 21:49:00,1.9099,1.90995,1.9098,1.90995,31000000.0
2008-08-11 21:50:00,1.91,1.91,1.90985,1.90985,10200000.0
2008-08-11 21:51:00,1.91,1.91025,1.91,1.91005,35867500.0
2008-08-11 21:52:00,1.9101,1.91075,1.90965,1.91065,133350000.0
2008-08-11 21:53:00,1.9106,1.9106,1.91025,1.91025,25367500.0
2008-08-11 21:54:00,1.91025,1.91025,1.9102,1.9102,5000000.0
2008-08-11 21:55:00,1.9102,1.9102,1.90985,1.91005,40467500.0
2008-08-11 21:56:00,1.91005,1.9104,1.91,1.9104,31300000.0
2008-08-11 21:57:00,1.9106,1.91075,1.91035,1.9104,103867500.0
2008-08-11 21:58:00,1.9104,1.9104,1.91035,1.9104,28900000.0
2008-08-11 21:59:00,1.9104,1.91045,1.91035,1.91035,77200000.0
2008-08-11 22:00:00,1.91035,1.91035,1.9099,1.9099,98500000.0
2008-08-11 22:01:00,1.91,1.91,1.9097,1.90975,139199999.0
2008-08-11 22:02:00,1.9098,1.90995,1.90915,1.90965,144700000.0
2008-08-11 22:03:00,1.90955,1.90975,1.90945,1.9095,76300000.0
2008-08-11 22:04:00,1.9095,1.90965,1.90925,1.90925,100700000.0
2008-08-11 22:05:00,1.9093,1.9094,1.9093,1.90935,37300000.0
2008-08-11 22:06:00,1.9094,1.9094,1.90935,1.9094,6200000.0
2008-08-11 22:07:00,1.9094,1.90945,1.9094,1.90945,7300000.0
2008-08-11 22:08:00,1.90945,1.90945,1.90935,1.9094,35200000.0
2008-08-11 22:09:00,1.9094,1.9094,1.9092,1.9092,56300000.0
2008-08-11 22:10:00,1.90935,1.9097,1.9092,1.90965,98100000.0
2008-08-11 22:11:00,1.90965,1.90985,1.9093,1.9094,364199997.0
2008-08-11 22:12:00,1.9095,1.90975,1.90935,1.9095,113000000.0
2008-08-11 22:13:00,1.90945,1.9096,1.90945,1.9095,28800000.0
2008-08-11 22:14:00,1.9095,1.9096,1.9092,1.90945,68000000.0
2008-08-11 22:15:00,1.9093,1.90955,1.9092,1.90925,123200001.0
2008-08-11 22:16:00,1.90925,1.9095,1.90925,1.9095,16000000.0
2008-08-11 22:17:00,1.9095,1.9095,1.909,1.90915,50600000.0
2008-08-11 22:18:00,1.9092,1.9092,1.90905,1.90915,40900000.0
2008-08-11 22:19:00,1.90915,1.90945,1.90915,1.90925,74100000.0
2008-08-11 22:20:00,1.90925,1.9097,1.90925,1.9097,38500000.0
2008-08-11 22:21:00,1.90965,1.9098,1.90925,1.9093,188600000.0
2008-08-11 22:22:00,1.9095,1.9095,1.90945,1.9095,26800000.0
2008-08-11 22:23:00,1.90945,1.90945,1.90925,1.90925,38000000.0
2008-08-11 22:24:00,1.90925,1.9095,1.90925,1.90945,60000000.0
2008-08-11 22:25:00,1.90945,1.9095,1.90935,1.9094,45700000.0
2008-08-11 22:26:00,1.9094,1.9094,1.9094,1.9094,1000000.0
2008-08-11 22:27:00,1.9094,1.9096,1.9094,1.90955,18100000.0
2008-08-11 22:28:00,1.9095,1.9095,1.90935,1.90935,20100000.0
2008-08-11 22:29:00,1.9095,1.90975,1.90945,1.90975,43100000.0
2008-08-11 22:30:00,1.9097,1.9102,1.90955,1.9102,62100000.0
2008-08-11 22:31:00,1.9102,1.9102,1.9101,1.9102,18800000.0
2008-08-11 22:32:00,1.9102,1.9102,1.91005,1.9102,36400000.0
2008-08-11 22:33:00,1.9102,1.9102,1.90945,1.91,103300000.0
2008-08-11 22:34:00,1.91,1.91,1.9099,1.9099,26200000.0
2008-08-11 22:35:00,1.9097,1.90994,1.9097,1.90972,20700000.0
2008-08-11 22:36:00,1.90985,1.91,1.9098,1.90995,70600000.0
2008-08-11 22:37:00,1.9101,1.9101,1.90975,1.90985,14800000.0
2008-08-11 22:38:00,1.9099,1.9099,1.9098,1.9098,7900000.0
2008-08-11 22:39:00,1.90975,1.9098,1.90955,1.90965,112800000.0
2008-08-11 22:40:00,1.90975,1.91,1.90965,1.90995,59700000.0
2008-08-11 22:41:00,1.91005,1.9102,1.91005,1.9102,37300000.0
2008-08-11 22:42:00,1.9102,1.9102,1.90995,1.9101,45100000.0
2008-08-11 22:43:00,1.9101,1.9105,1.91,1.9105,101000000.0
2008-08-11 22:44:00,1.9105,1.9106,1.91045,1.91055,47500000.0
2008-08-11 22:45:00,1.9106,1.9107,1.91045,1.9106,56400000.0
2008-08-11 22:46:00,1.9106,1.9111,1.91035,1.91095,132500000.0
2008-08-11 22:47:00,1.91095,1.911,1.91075,1.91095,34300000.0
2008-08-11 22:48:00,1.911,1.9111,1.91075,1.91075,25600000.0
2008-08-11 22:49:00,1.91075,1.911,1.91075,1.9109,35800000.0
2008-08-11 22:50:00,1.9109,1.91145,1.91075,1.911,166100000.0
2008-08-11 22:51:00,1.911,1.9113,1.911,1.9113,66700000.0
2008-08-11 22:52:00,1.9113,1.9114,1.91115,1.91115,61600000.0
2008-08-11 22:53:00,1.91115,1.9115,1.91115,1.91145,54800000.0
2008-08-11 22:54:00,1.9114,1.9114,1.9113,1.9113,25100000.0
2008-08-11 22:55:00,1.9113,1.9114,1.91125,1.9113,17800000.0
2008-08-11 22:56:00,1.9112,1.9112,1.911,1.911,17600000.0
2008-08-11 22:57:00,1.91105,1.91105,1.91095,1.91095,6800000.0
2008-08-11 22:58:00,1.9109,1.9112,1.9109,1.911,11200000.0
2008-08-11 22:59:00,1.9109,1.9109,1.9108,1.9108,14800000.0
2008-08-11 23:00:00,1.91015,1.91065,1.91015,1.9106,67600000.0
2008-08-11 23:01:00,1.9106,1.9106,1.9103,1.9103,42600000.0
2008-08-11 23:02:00,1.9105,1.91065,1.9105,1.9106,14400000.0
2008-08-11 23:03:00,1.9106,1.9107,1.9106,1.9107,8000000.0
2008-08-11 23:04:00,1.9106,1.9106,1.9106,1.9106,3700000.0
2008-08-11 23:05:00,1.9106,1.9106,1.9106,1.9106,1000000.0
2008-08-11 23:06:00,1.9106,1.91065,1.9106,1.91065,9300000.0
2008-08-11 23:07:00,1.91065,1.911,1.91065,1.911,20000000.0
2008-08-11 23:08:00,1.911,1.911,1.9108,1.9108,5200000.0
2008-08-11 23:09:00,1.9106,1.9108,1.9106,1.9108,19200000.0
2008-08-11 23:10:00,1.91065,1.9108,1.91065,1.9108,7400000.0
2008-08-11 23:11:00,1.91065,1.91065,1.91065,1.91065,1000000.0
2008-08-11 23:12:00,1.9108,1.91085,1.91065,1.91065,14500000.0
2008-08-11 23:13:00,1.91065,1.91065,1.91065,1.91065,1000000.0
2008-08-11 23:14:00,1.9106,1.9109,1.9105,1.91065,227299997.0
2008-08-11 23:15:00,1.91065,1.9107,1.91065,1.9107,35100000.0
2008-08-11 23:16:00,1.9107,1.9108,1.9107,1.9107,23500000.0
2008-08-11 23:17:00,1.9107,1.9108,1.9107,1.9108,3600000.0
2008-08-11 23:18:00,1.9107,1.9107,1.91065,1.9107,9600000.0
2008-08-11 23:19:00,1.9107,1.9107,1.91065,1.91065,11200000.0
2008-08-11 23:20:00,1.91065,1.91065,1.9104,1.91055,18200000.0
2008-08-11 23:21:00,1.91055,1.91055,1.91055,1.91055,5300000.0
2008-08-11 23:22:00,1.91045,1.91045,1.91045,1.91045,3700000.0
2008-08-11 23:23:00,1.9106,1.9106,1.91045,1.9105,4100000.0
2008-08-11 23:24:00,1.9105,1.9105,1.9103,1.91035,38600000.0
2008-08-11 23:25:00,1.9104,1.9105,1.91035,1.9105,4700000.0
2008-08-11 23:26:00,1.9104,1.9104,1.9104,1.9104,3200000.0
2008-08-11 23:27:00,1.91045,1.91045,1.91025,1.91025,10800000.0
2008-08-11 23:28:00,1.91025,1.9105,1.91025,1.9105,20400000.0
2008-08-11 23:29:00,1.91045,1.9106,1.9103,1.91045,22400000.0
2008-08-11 23:30:00,1.91045,1.91045,1.90985,1.90985,36600000.0
2008-08-11 23:31:00,1.90985,1.9103,1.90975,1.91005,74900000.0
2008-08-11 23:32:00,1.9101,1.9101,1.9099,1.9099,30000000.0
2008-08-11 23:33:00,1.9099,1.9102,1.9099,1.9102,68800000.0
2008-08-11 23:34:00,1.9103,1.9103,1.91015,1.9102,11600000.0
2008-08-11 23:35:00,1.9101,1.9102,1.9101,1.9102,3000000.0
2008-08-11 23:36:00,1.9103,1.9103,1.9103,1.9103,1000000.0
2008-08-11 23:37:00,1.9102,1.9103,1.9102,1.9103,3000000.0
2008-08-11 23:38:00,1.9104,1.9104,1.9103,1.9103,20100000.0
2008-08-11 23:39:00,1.9103,1.9103,1.9102,1.9102,6900000.0
2008-08-11 23:40:00,1.9104,1.9104,1.9103,1.9104,22000000.0
2008-08-11 23:41:00,1.9104,1.9105,1.9103,1.9105,9100000.0
2008-08-11 23:42:00,1.9105,1.9105,1.9103,1.9103,43900000.0
2008-08-11 23:43:00,1.9103,1.9103,1.9101,1.9101,16600000.0
2008-08-11 23:44:00,1.9102,1.9105,1.9102,1.9104,35700000.0
2008-08-11 23:45:00,1.9104,1.9104,1.9102,1.9104,26200000.0
2008-08-11 23:46:00,1.9105,1.9106,1.9105,1.9106,8000000.0
2008-08-11 23:47:00,1.91055,1.9109,1.9104,1.91055,83500000.0
2008-08-11 23:48:00,1.91055,1.91055,1.9105,1.9105,22100000.0
2008-08-11 23:49:00,1.9104,1.9104,1.9104,1.9104,1000000.0
2008-08-11 23:50:00,1.9103,1.9103,1.9103,1.9103,5000000.0
2008-08-11 23:51:00,1.91013,1.91047,1.91013,1.91027,15200000.0
2008-08-11 23:52:00,1.9104,1.9104,1.9104,1.9104,1000000.0
2008-08-11 23:53:00,1.9104,1.9104,1.9103,1.9104,7800000.0
2008-08-11 23:54:00,1.9103,1.9103,1.9103,1.9103,1000000.0
2008-08-11 23:55:00,1.9103,1.9104,1.9103,1.9103,53100000.0
2008-08-11 23:56:00,1.9103,1.9106,1.9103,1.9103,46600000.0
2008-08-11 23:57:00,1.9103,1.9105,1.91,1.91,26500000.0
2008-08-11 23:58:00,1.9101,1.9103,1.91,1.9101,53800000.0
2008-08-11 23:59:00,1.9101,1.9101,1.9101,1.9101,76600000.0
2008-08-12 00:00:00,1.9101,1.9101,1.9101,1.9101,9100000.0
2008-08-12 00:01:00,1.9101,1.9101,1.91,1.91,13100000.0
2008-08-12 00:02:00,1.91,1.9101,1.90995,1.90995,30600000.0
2008-08-12 00:03:00,1.90995,1.90995,1.90985,1.90985,5300000.0
2008-08-12 00:04:00,1.90985,1.90985,1.90975,1.90985,104900000.0
2008-08-12 00:05:00,1.90985,1.90985,1.90795,1.9087,208500001.0
2008-08-12 00:06:00,1.9086,1.9086,1.90855,1.90855,4100000.0
2008-08-12 00:07:00,1.90855,1.90855,1.9078,1.9082,173299999.0
2008-08-12 00:08:00,1.9084,1.9084,1.90785,1.9081,76500000.0
2008-08-12 00:09:00,1.90805,1.90805,1.90805,1.90805,9500000.0
2008-08-12 00:10:00,1.9081,1.9082,1.908,1.9082,18500000.0
2008-08-12 00:11:00,1.9082,1.9082,1.9081,1.9082,13400000.0
2008-08-12 00:12:00,1.9082,1.9083,1.9081,1.9081,44800000.0
2008-08-12 00:13:00,1.9081,1.9082,1.9081,1.90815,70100000.0
2008-08-12 00:14:00,1.90815,1.90815,1.9081,1.90815,31500000.0
2008-08-12 00:15:00,1.9082,1.9087,1.9082,1.9087,140800000.0
2008-08-12 00:16:00,1.9087,1.9087,1.9084,1.9086,45700000.0
2008-08-12 00:17:00,1.9086,1.9094,1.9084,1.9091,114600000.0
2008-08-12 00:18:00,1.9091,1.9091,1.9091,1.9091,15300000.0
2008-08-12 00:19:00,1.9091,1.9091,1.9091,1.9091,10200000.0
2008-08-12 00:20:00,1.9091,1.9091,1.9091,1.9091,26100000.0
2008-08-12 00:21:00,1.9091,1.9091,1.9091,1.9091,101700000.0
2008-08-12 00:22:00,1.9091,1.9091,1.9091,1.9091,3200000.0
2008-08-12 00:23:00,1.90891,1.90924,1.90891,1.90919,33200000.0
2008-08-12 00:24:00,1.90955,1.90955,1.90895,1.909,32400000.0
2008-08-12 00:25:00,1.909,1.90925,1.90885,1.909,47300000.0
2008-08-12 00:26:00,1.909,1.909,1.909,1.909,19500000.0
2008-08-12 00:27:00,1.9092,1.9094,1.9091,1.9094,16000000.0
2008-08-12 00:28:00,1.9094,1.9094,1.9093,1.9093,6200000.0
2008-08-12 00:29:00,1.9093,1.9093,1.9093,1.9093,1000000.0
2008-08-12 00:30:00,1.9093,1.9093,1.909,1.90905,57500000.0
2008-08-12 00:31:00,1.90905,1.9091,1.909,1.90905,45400000.0
2008-08-12 00:32:00,1.90905,1.9091,1.90855,1.90855,13700000.0
2008-08-12 00:33:00,1.9087,1.9087,1.9087,1.9087,9100000.0
2008-08-12 00:34:00,1.9087,1.9087,1.9087,1.9087,52300001.0
2008-08-12 00:35:00,1.9087,1.9091,1.90855,1.90855,47200000.0
2008-08-12 00:36:00,1.9087,1.909,1.9086,1.9088,54500001.0
2008-08-12 00:37:00,1.9088,1.9088,1.9088,1.9088,10800000.0
2008-08-12 00:38:00,1.9088,1.9093,1.9088,1.9092,128400000.0
2008-08-12 00:39:00,1.9092,1.9094,1.9092,1.9094,63800000.0
2008-08-12 00:40:00,1.9095,1.9096,1.90895,1.90915,45400000.0
2008-08-12 00:41:00,1.90915,1.90925,1.9091,1.90915,59400000.0
2008-08-12 00:42:00,1.90915,1.90915,1.90895,1.90905,26000000.0
2008-08-12 00:43:00,1.90905,1.90905,1.90895,1.909,22400000.0
2008-08-12 00:44:00,1.909,1.9091,1.9089,1.9091,163700003.0
2008-08-12 00:45:00,1.90915,1.90915,1.90915,1.90915,1600000.0
2008-08-12 00:46:00,1.9092,1.9093,1.90915,1.9092,23600000.0
2008-08-12 00:47:00,1.9091,1.90925,1.9091,1.90925,51000000.0
2008-08-12 00:48:00,1.90925,1.90925,1.9091,1.9091,16600000.0
2008-08-12 00:49:00,1.9093,1.9093,1.9093,1.9093,1000000.0
2008-08-12 00:50:00,1.9095,1.9095,1.9095,1.9095,12800000.0
2008-08-12 00:51:00,1.9095,1.9095,1.9095,1.9095,6400000.0
2008-08-12 00:52:00,1.9095,1.9095,1.9095,1.9095,6400000.0
2008-08-12 00:53:00,1.9095,1.9095,1.9095,1.9095,6400000.0
2008-08-12 00:54:00,1.9095,1.9095,1.9095,1.9095,19200000.0
2008-08-12 00:55:00,1.9095,1.9095,1.9091,1.9091,7600000.0
2008-08-12 00:56:00,1.9091,1.9091,1.9091,1.9091,6800000.0
2008-08-12 00:57:00,1.9091,1.9091,1.9091,1.9091,4000000.0
2008-08-12 00:58:00,1.9091,1.9092,1.9091,1.9092,48200000.0
2008-08-12 00:59:00,1.9092,1.90955,1.9092,1.90945,131900000.0
2008-08-12 01:00:00,1.90935,1.9094,1.90935,1.9094,9600000.0
2008-08-12 01:01:00,1.90935,1.9099,1.90925,1.9099,158700000.0
2008-08-12 01:02:00,1.91,1.9102,1.91,1.91015,46000001.0
2008-08-12 01:03:00,1.9102,1.9105,1.9102,1.9105,51700000.0
2008-08-12 01:04:00,1.9105,1.9107,1.9105,1.9106,117900000.0
2008-08-12 01:05:00,1.91065,1.91075,1.9106,1.9106,16000000.0
2008-08-12 01:06:00,1.9106,1.9107,1.9105,1.9105,68900000.0
2008-08-12 01:07:00,1.9105,1.9107,1.9105,1.9107,48400000.0
2008-08-12 01:08:00,1.9107,1.9107,1.91055,1.91055,11000000.0
2008-08-12 01:09:00,1.91055,1.91055,1.91055,1.91055,28000000.0
2008-08-12 01:10:00,1.9106,1.9107,1.91055,1.91055,8000000.0
2008-08-12 01:11:00,1.91055,1.91055,1.91035,1.9104,85300000.0
2008-08-12 01:12:00,1.9104,1.9104,1.9099,1.91,142700002.0
2008-08-12 01:13:00,1.91,1.91005,1.90965,1.9098,88900000.0
2008-08-12 01:14:00,1.90975,1.9101,1.90975,1.9099,102400001.0
2008-08-12 01:15:00,1.90995,1.9101,1.9099,1.91,30700000.0
2008-08-12 01:16:00,1.91,1.9102,1.9099,1.9101,96200000.0
2008-08-12 01:17:00,1.9101,1.9103,1.9101,1.91015,35800000.0
2008-08-12 01:18:00,1.91015,1.9102,1.9099,1.9099,49900000.0
2008-08-12 01:19:00,1.9099,1.91,1.9098,1.91,22800000.0
2008-08-12 01:20:00,1.9099,1.9099,1.9099,1.9099,1600000.0
2008-08-12 01:21:00,1.9098,1.9102,1.9098,1.9102,14800000.0
2008-08-12 01:22:00,1.9101,1.9101,1.9101,1.9101,2100000.0
2008-08-12 01:23:00,1.90995,1.9102,1.90995,1.9101,36800000.0
2008-08-12 01:24:00,1.90995,1.90995,1.90995,1.90995,8600000.0
2008-08-12 01:25:00,1.90995,1.9101,1.90995,1.9101,12800000.0
2008-08-12 01:26:00,1.90995,1.9101,1.90995,1.9101,10200000.0
2008-08-12 01:27:00,1.90995,1.90995,1.90995,1.90995,8600000.0
2008-08-12 01:28:00,1.91005,1.91014,1.90992,1.91014,6000000.0
2008-08-12 01:29:00,1.9101,1.91029,1.90995,1.91029,9000000.0
2008-08-12 01:30:00,1.91021,1.9107,1.91016,1.91053,9000000.0
2008-08-12 01:31:00,1.91055,1.91082,1.91051,1.91067,20000000.0
2008-08-12 01:32:00,1.91056,1.91082,1.91044,1.91044,8000000.0
2008-08-12 01:33:00,1.91065,1.91073,1.91004,1.91019,26900000.0
2008-08-12 01:34:00,1.91017,1.91038,1.91012,1.91017,18900000.0
2008-08-12 01:35:00,1.91004,1.91033,1.91004,1.91007,36600000.0
2008-08-12 01:36:00,1.90995,1.91005,1.90995,1.91005,39800000.0
2008-08-12 01:37:00,1.90995,1.91015,1.90995,1.91015,101200000.0
2008-08-12 01:38:00,1.91005,1.91055,1.90985,1.9105,145500001.0
2008-08-12 01:39:00,1.9105,1.9106,1.9105,1.9106,17000000.0
2008-08-12 01:40:00,1.9106,1.9106,1.9105,1.9106,9000000.0
2008-08-12 01:41:00,1.9106,1.9106,1.91045,1.91045,5000000.0
2008-08-12 01:42:00,1.91045,1.9107,1.91045,1.9106,27800000.0
2008-08-12 01:43:00,1.9106,1.9108,1.91025,1.91025,135500002.0
2008-08-12 01:44:00,1.91035,1.9107,1.91025,1.9106,145499999.0
2008-08-12 01:45:00,1.9106,1.911,1.9106,1.911,21200000.0
2008-08-12 01:46:00,1.911,1.911,1.9107,1.9107,34400000.0
2008-08-12 01:47:00,1.91075,1.9111,1.91075,1.9111,34800000.0
2008-08-12 01:48:00,1.9111,1.91115,1.91095,1.911,315800015.0
2008-08-12 01:49:00,1.911,1.911,1.91095,1.91095,18200001.0
2008-08-12 01:50:00,1.91095,1.91095,1.9108,1.91085,25200001.0
2008-08-12 01:51:00,1.91085,1.91115,1.91075,1.9109,46200000.0
2008-08-12 01:52:00,1.9109,1.9109,1.9108,1.9108,7000000.0
2008-08-12 01:53:00,1.91075,1.91125,1.91075,1.91115,145500000.0
2008-08-12 01:54:00,1.9111,1.91145,1.9111,1.91145,26000000.0
2008-08-12 01:55:00,1.91135,1.91135,1.91085,1.91135,270400004.0
2008-08-12 01:56:00,1.91135,1.91145,1.91105,1.91105,413100008.0
2008-08-12 01:57:00,1.91105,1.9116,1.91105,1.9116,89100000.0
2008-08-12 01:58:00,1.9115,1.9118,1.9115,1.9118,15300000.0
2008-08-12 01:59:00,1.9117,1.912,1.9117,1.912,36100000.0
2008-08-12 02:00:00,1.912,1.9121,1.91195,1.9121,19500000.0
2008-08-12 02:01:00,1.9121,1.9121,1.9118,1.9118,57400000.0
2008-08-12 02:02:00,1.9118,1.9118,1.91135,1.9114,42500000.0
2008-08-12 02:03:00,1.9114,1.9119,1.9114,1.9119,96100000.0
2008-08-12 02:04:00,1.9119,1.91195,1.91175,1.9118,82199998.0
2008-08-12 02:05:00,1.91185,1.9119,1.9114,1.9115,54400000.0
2008-08-12 02:06:00,1.9115,1.9117,1.9115,1.9117,13000000.0
2008-08-12 02:07:00,1.91165,1.9118,1.91165,1.91175,82000000.0
2008-08-12 02:08:00,1.91175,1.9119,1.91175,1.9118,14200000.0
2008-08-12 02:09:00,1.9118,1.91195,1.91175,1.91195,67100000.0
2008-08-12 02:10:00,1.91195,1.91205,1.91185,1.91205,20000000.0
2008-08-12 02:11:00,1.91205,1.91215,1.91205,1.91215,40000000.0
2008-08-12 02:12:00,1.91215,1.91215,1.9118,1.9118,27000000.0
2008-08-12 02:13:00,1.91185,1.91185,1.9118,1.91185,7000000.0
2008-08-12 02:14:00,1.9118,1.91195,1.9118,1.91195,18500000.0
2008-08-12 02:15:00,1.91195,1.91195,1.91185,1.9119,13000000.0
2008-08-12 02:16:00,1.9119,1.91205,1.9119,1.91205,8000000.0
2008-08-12 02:17:00,1.91205,1.91215,1.91195,1.91205,18000000.0
2008-08-12 02:18:00,1.91205,1.91205,1.91205,1.91205,27000000.0
2008-08-12 02:19:00,1.91205,1.91205,1.91205,1.91205,9000000.0
2008-08-12 02:20:00,1.91205,1.91205,1.91185,1.91205,5000000.0
2008-08-12 02:21:00,1.91185,1.91205,1.91185,1.91205,7000000.0
2008-08-12 02:22:00,1.91205,1.91205,1.9116,1.9116,14000000.0
2008-08-12 02:23:00,1.9116,1.91165,1.9115,1.91155,26000000.0
2008-08-12 02:24:00,1.9115,1.9116,1.91135,1.9115,35000000.0
2008-08-12 02:25:00,1.91155,1.9117,1.9115,1.9116,16000000.0
2008-08-12 02:26:00,1.9116,1.9117,1.91135,1.91145,25800000.0
2008-08-12 02:27:00,1.9114,1.9114,1.91135,1.91135,8000000.0
2008-08-12 02:28:00,1.9114,1.91155,1.9114,1.9115,20000000.0
2008-08-12 02:29:00,1.91128,1.91146,1.91112,1.91125,56800000.0
2008-08-12 02:30:00,1.91155,1.91155,1.9115,1.9115,6000000.0
2008-08-12 02:31:00,1.91155,1.9116,1.91145,1.91145,6000000.0
2008-08-12 02:32:00,1.9114,1.9114,1.9114,1.9114,1000000.0
2008-08-12 02:33:00,1.91115,1.91132,1.911,1.91121,15500000.0
2008-08-12 02:34:00,1.91133,1.9114,1.9111,1.9111,36500000.0
2008-08-12 02:35:00,1.9114,1.9115,1.9114,1.9115,8000000.0
2008-08-12 02:36:00,1.91145,1.9115,1.91135,1.91145,7000000.0
2008-08-12 02:37:00,1.9114,1.9114,1.9114,1.9114,2000000.0
2008-08-12 02:38:00,1.91145,1.91145,1.9114,1.9114,4000000.0
2008-08-12 02:39:00,1.91145,1.91145,1.9114,1.9114,6000000.0
2008-08-12 02:40:00,1.9114,1.9114,1.9113,1.9113,6000000.0
2008-08-12 02:41:00,1.9113,1.9113,1.91125,1.9113,13000000.0
2008-08-12 02:42:00,1.9113,1.9114,1.9113,1.9114,16000000.0
2008-08-12 02:43:00,1.9114,1.9114,1.91135,1.91135,12000000.0
2008-08-12 02:44:00,1.91135,1.91135,1.91135,1.91135,7000000.0
2008-08-12 02:45:00,1.9114,1.9114,1.9114,1.9114,5000000.0
2008-08-12 02:46:00,1.9114,1.9114,1.91135,1.91135,8000000.0
2008-08-12 02:47:00,1.91135,1.91135,1.91135,1.91135,12000000.0
2008-08-12 02:48:00,1.91135,1.9114,1.91135,1.9114,3000000.0
2008-08-12 02:49:00,1.9114,1.9114,1.91135,1.91135,9000000.0
2008-08-12 02:50:00,1.91135,1.9114,1.91125,1.91125,18000000.0
2008-08-12 02:51:00,1.91125,1.91125,1.911,1.91115,22200000.0
2008-08-12 02:52:00,1.91115,1.9112,1.9111,1.9111,25000000.0
2008-08-12 02:53:00,1.9111,1.9111,1.91025,1.91035,40900000.0
2008-08-12 02:54:00,1.91035,1.9104,1.91,1.91025,53000000.0
2008-08-12 02:55:00,1.9102,1.91025,1.9102,1.9102,16000000.0
2008-08-12 02:56:00,1.9102,1.9102,1.9097,1.9099,59800000.0
2008-08-12 02:57:00,1.9099,1.9099,1.90955,1.9096,58400000.0
2008-08-12 02:58:00,1.90955,1.9096,1.90905,1.90955,84200000.0
2008-08-12 02:59:00,1.9096,1.9097,1.9092,1.9093,58400000.0
2008-08-12 03:00:00,1.9093,1.90965,1.9092,1.90955,137000000.0
2008-08-12 03:01:00,1.90955,1.90955,1.90915,1.9092,41000000.0
2008-08-12 03:02:00,1.90925,1.9097,1.90905,1.90905,167200000.0
2008-08-12 03:03:00,1.90905,1.9091,1.90755,1.9077,65700000.0
2008-08-12 03:04:00,1.9077,1.90855,1.90725,1.90735,132700000.0
2008-08-12 03:05:00,1.9075,1.90785,1.90725,1.90765,129000000.0
2008-08-12 03:06:00,1.90765,1.90775,1.90715,1.90715,97400000.0
2008-08-12 03:07:00,1.9072,1.90735,1.90705,1.90725,71200000.0
2008-08-12 03:08:00,1.90725,1.9075,1.90675,1.90685,81600000.0
2008-08-12 03:09:00,1.90675,1.90675,1.9053,1.90535,150500000.0
2008-08-12 03:10:00,1.90535,1.90655,1.9052,1.90655,63800000.0
2008-08-12 03:11:00,1.9065,1.9071,1.9061,1.9061,91500000.0
2008-08-12 03:12:00,1.9062,1.90665,1.90595,1.9062,78700000.0
2008-08-12 03:13:00,1.9063,1.9068,1.9063,1.9066,52700001.0
2008-08-12 03:14:00,1.90665,1.9068,1.90625,1.90655,64800000.0
2008-08-12 03:15:00,1.90655,1.90655,1.906,1.90605,115900000.0
2008-08-12 03:16:00,1.90605,1.90635,1.90605,1.9062,86900000.0
2008-08-12 03:17:00,1.9063,1.9064,1.9062,1.90635,25400000.0
2008-08-12 03:18:00,1.90635,1.90675,1.90635,1.9066,43200000.0
2008-08-12 03:19:00,1.90665,1.90675,1.90665,1.90675,4000000.0
2008-08-12 03:20:00,1.90685,1.90705,1.9061,1.9061,40800000.0
2008-08-12 03:21:00,1.90605,1.90605,1.90485,1.90495,115800000.0
2008-08-12 03:22:00,1.90495,1.90585,1.90485,1.9052,65200000.0
2008-08-12 03:23:00,1.90525,1.9067,1.9052,1.9056,187200000.0
2008-08-12 03:24:00,1.90555,1.90675,1.90555,1.90645,104800000.0
2008-08-12 03:25:00,1.90645,1.90725,1.90625,1.90725,98700000.0
2008-08-12 03:26:00,1.90725,1.90725,1.90625,1.90625,149800000.0
2008-08-12 03:27:00,1.90625,1.90635,1.90615,1.9062,47700000.0
2008-08-12 03:28:00,1.9062,1.9062,1.9055,1.9062,156800000.0
2008-08-12 03:29:00,1.9062,1.9063,1.9057,1.9059,52000000.0
2008-08-12 03:30:00,1.90585,1.90595,1.90585,1.9059,7000000.0
2008-08-12 03:31:00,1.9059,1.90595,1.90575,1.90595,76100000.0
2008-08-12 03:32:00,1.9058,1.90595,1.90555,1.90595,58500000.0
2008-08-12 03:33:00,1.90595,1.90595,1.90505,1.90515,96100000.0
2008-08-12 03:34:00,1.90515,1.90525,1.90485,1.90505,251500000.0
2008-08-12 03:35:00,1.905,1.90545,1.90465,1.90535,154400000.0
2008-08-12 03:36:00,1.9053,1.90545,1.9053,1.9054,33600000.0
2008-08-12 03:37:00,1.9054,1.90615,1.9054,1.9061,50300000.0
2008-08-12 03:38:00,1.9061,1.90625,1.90605,1.9061,59000000.0
2008-08-12 03:39:00,1.90605,1.90625,1.90575,1.90605,139400000.0
2008-08-12 03:40:00,1.90605,1.90635,1.90605,1.9063,123500000.0
2008-08-12 03:41:00,1.9063,1.90675,1.9063,1.90675,23800000.0
2008-08-12 03:42:00,1.90675,1.90685,1.90675,1.90675,15100000.0
2008-08-12 03:43:00,1.90675,1.90675,1.9066,1.90675,38200000.0
2008-08-12 03:44:00,1.90675,1.90745,1.90675,1.90735,51700000.0
2008-08-12 03:45:00,1.90745,1.90745,1.9073,1.90735,18000000.0
2008-08-12 03:46:00,1.9074,1.9075,1.90705,1.90705,55600000.0
2008-08-12 03:47:00,1.907,1.90755,1.90685,1.90735,58900000.0
2008-08-12 03:48:00,1.90735,1.9074,1.90735,1.9074,4000000.0
2008-08-12 03:49:00,1.90745,1.90745,1.9074,1.9074,6200000.0
2008-08-12 03:50:00,1.90745,1.90765,1.9073,1.90755,70000000.0
2008-08-12 03:51:00,1.9075,1.90765,1.9075,1.90765,80100000.0
2008-08-12 03:52:00,1.90765,1.90795,1.90765,1.90785,73200000.0
2008-08-12 03:53:00,1.90785,1.9083,1.90785,1.908,75400000.0
2008-08-12 03:54:00,1.908,1.90815,1.90785,1.90785,35100000.0
2008-08-12 03:55:00,1.9079,1.9079,1.90755,1.90755,16100000.0
2008-08-12 03:56:00,1.90755,1.9078,1.9075,1.9077,35600000.0
2008-08-12 03:57:00,1.9078,1.9079,1.9075,1.9079,50800000.0
2008-08-12 03:58:00,1.9078,1.90805,1.90775,1.90805,50900000.0
2008-08-12 03:59:00,1.90805,1.9084,1.908,1.9083,17600000.0
2008-08-12 04:00:00,1.9083,1.9083,1.90765,1.90765,27400000.0
2008-08-12 04:01:00,1.9076,1.90765,1.90755,1.90765,107500000.0
2008-08-12 04:02:00,1.9077,1.9081,1.9077,1.9081,40600000.0
2008-08-12 04:03:00,1.9081,1.90865,1.90795,1.90865,50200000.0
2008-08-12 04:04:00,1.90845,1.909,1.908,1.90825,265900000.0
2008-08-12 04:05:00,1.90825,1.90825,1.908,1.908,46000000.0
2008-08-12 04:06:00,1.90805,1.90805,1.90745,1.90765,54700000.0
2008-08-12 04:07:00,1.9076,1.9076,1.90755,1.9076,15100000.0
2008-08-12 04:08:00,1.90755,1.9076,1.9075,1.9076,15200000.0
2008-08-12 04:09:00,1.90755,1.9077,1.9075,1.9077,30200000.0
2008-08-12 04:10:00,1.9077,1.9077,1.90755,1.9077,21800000.0
2008-08-12 04:11:00,1.9077,1.9078,1.9077,1.9078,8200000.0
2008-08-12 04:12:00,1.9078,1.9078,1.9078,1.9078,1000000.0
2008-08-12 04:13:00,1.9078,1.9078,1.9078,1.9078,4000000.0
2008-08-12 04:14:00,1.9078,1.9079,1.9078,1.90785,15000000.0
2008-08-12 04:15:00,1.9078,1.9078,1.90775,1.90775,6000000.0
2008-08-12 04:16:00,1.90775,1.90775,1.90775,1.90775,10000000.0
2008-08-12 04:17:00,1.90775,1.90775,1.90775,1.90775,1000000.0
2008-08-12 04:18:00,1.90775,1.90775,1.9077,1.90775,15600000.0
2008-08-12 04:19:00,1.90775,1.90775,1.9073,1.90735,58800000.0
2008-08-12 04:20:00,1.90735,1.90745,1.907,1.907,49900000.0
2008-08-12 04:21:00,1.90695,1.907,1.90645,1.9069,78800000.0
2008-08-12 04:22:00,1.9069,1.9071,1.90685,1.907,70000000.0
2008-08-12 04:23:00,1.907,1.90715,1.9069,1.907,35600000.0
2008-08-12 04:24:00,1.907,1.90725,1.907,1.9072,19200000.0
2008-08-12 04:25:00,1.90725,1.9073,1.90725,1.9073,30000000.0
2008-08-12 04:26:00,1.9073,1.90775,1.9073,1.90755,60000000.0
2008-08-12 04:27:00,1.9075,1.90755,1.90745,1.9075,17800000.0
2008-08-12 04:28:00,1.9076,1.9079,1.9075,1.9079,48600000.0
2008-08-12 04:29:00,1.9079,1.9079,1.9078,1.9078,18000000.0
2008-08-12 04:30:00,1.9077,1.9078,1.9077,1.9078,8000000.0
2008-08-12 04:31:00,1.90775,1.90795,1.9077,1.90795,28800000.0
2008-08-12 04:32:00,1.90795,1.90795,1.9078,1.90795,6000000.0
2008-08-12 04:33:00,1.9079,1.908,1.90775,1.908,54100000.0
2008-08-12 04:34:00,1.908,1.908,1.9077,1.90775,23000000.0
2008-08-12 04:35:00,1.9077,1.90775,1.9077,1.9077,15000000.0
2008-08-12 04:36:00,1.90785,1.90785,1.90725,1.90725,15600000.0
2008-08-12 04:37:00,1.90696,1.90721,1.90685,1.90685,26200000.0
2008-08-12 04:38:00,1.9072,1.9072,1.9072,1.9072,15000000.0
2008-08-12 04:39:00,1.9072,1.90745,1.90715,1.9074,21000000.0
2008-08-12 04:40:00,1.90745,1.9075,1.9074,1.9074,10000000.0
2008-08-12 04:41:00,1.90745,1.90745,1.9074,1.9074,16000000.0
2008-08-12 04:42:00,1.9074,1.9074,1.90735,1.9074,33000000.0
2008-08-12 04:43:00,1.9074,1.9074,1.9074,1.9074,8000000.0
2008-08-12 04:44:00,1.9074,1.90745,1.9074,1.90745,7000000.0
2008-08-12 04:45:00,1.90745,1.90765,1.90725,1.90725,13000000.0
2008-08-12 04:46:00,1.90725,1.9074,1.90725,1.9074,6000000.0
2008-08-12 04:47:00,1.90745,1.90755,1.9074,1.9074,8000000.0
2008-08-12 04:48:00,1.9074,1.90755,1.9074,1.90755,6000000.0
2008-08-12 04:49:00,1.90765,1.90785,1.90745,1.9075,74799998.0
2008-08-12 04:50:00,1.9075,1.9076,1.9075,1.9076,3000000.0
2008-08-12 04:51:00,1.90765,1.90765,1.9075,1.9075,12000000.0
2008-08-12 04:52:00,1.9074,1.90745,1.90725,1.9073,104700001.0
2008-08-12 04:53:00,1.9073,1.90765,1.9073,1.9076,56100000.0
2008-08-12 04:54:00,1.9076,1.9076,1.90755,1.90755,28000000.0
2008-08-12 04:55:00,1.9076,1.90765,1.90755,1.90765,37100000.0
2008-08-12 04:56:00,1.90765,1.90765,1.9074,1.9074,38000000.0
2008-08-12 04:57:00,1.90745,1.90745,1.9074,1.90745,7000000.0
2008-08-12 04:58:00,1.90745,1.90755,1.9074,1.90745,29900000.0
2008-08-12 04:59:00,1.90745,1.90765,1.9074,1.90745,62400000.0
2008-08-12 05:00:00,1.9074,1.90745,1.9074,1.9074,33000000.0
2008-08-12 05:01:00,1.9074,1.9074,1.90725,1.90735,31700000.0
2008-08-12 05:02:00,1.9073,1.9074,1.90715,1.9073,48500000.0
2008-08-12 05:03:00,1.9073,1.9073,1.90725,1.90725,2000000.0
2008-08-12 05:04:00,1.9073,1.9073,1.90725,1.90725,2000000.0
2008-08-12 05:05:00,1.90717,1.90752,1.90708,1.9072,140500000.0
2008-08-12 05:06:00,1.90725,1.90725,1.90725,1.90725,1000000.0
2008-08-12 05:07:00,1.9071,1.90739,1.90694,1.90704,24200000.0
2008-08-12 05:08:00,1.90725,1.90725,1.90725,1.90725,1000000.0
2008-08-12 05:09:00,1.907,1.90734,1.90697,1.90712,17600000.0
2008-08-12 05:10:00,1.90705,1.90705,1.90705,1.90705,12500000.0
2008-08-12 05:11:00,1.90705,1.9071,1.90705,1.9071,6000000.0
2008-08-12 05:12:00,1.9071,1.9071,1.9071,1.9071,2000000.0
2008-08-12 05:13:00,1.90715,1.9072,1.9071,1.90715,37300000.0
2008-08-12 05:14:00,1.90715,1.90735,1.90715,1.9073,17900000.0
2008-08-12 05:15:00,1.9074,1.9075,1.9072,1.9073,25400000.0
2008-08-12 05:16:00,1.9073,1.9073,1.9073,1.9073,1000000.0
2008-08-12 05:17:00,1.9073,1.9073,1.9071,1.90715,13300000.0
2008-08-12 05:18:00,1.90715,1.9072,1.9071,1.9072,23300000.0
2008-08-12 05:19:00,1.9073,1.9073,1.90715,1.9072,8000000.0
2008-08-12 05:20:00,1.9072,1.9072,1.907,1.9071,25500000.0
2008-08-12 05:21:00,1.90705,1.9071,1.907,1.9071,17500000.0
2008-08-12 05:22:00,1.9071,1.90715,1.90705,1.90715,11900000.0
2008-08-12 05:23:00,1.90715,1.90715,1.907,1.9071,10900000.0
2008-08-12 05:24:00,1.907,1.907,1.907,1.907,2000000.0
2008-08-12 05:25:00,1.90705,1.90705,1.90705,1.90705,2000000.0
2008-08-12 05:26:00,1.907,1.9071,1.907,1.9071,2000000.0
2008-08-12 05:27:00,1.907,1.907,1.907,1.907,1000000.0
2008-08-12 05:28:00,1.90705,1.90705,1.90705,1.90705,3000000.0
2008-08-12 05:29:00,1.9071,1.9071,1.9071,1.9071,1000000.0
2008-08-12 05:30:00,1.90705,1.90725,1.90705,1.90725,3000000.0
2008-08-12 05:31:00,1.90725,1.90725,1.90725,1.90725,2000000.0
2008-08-12 05:32:00,1.90725,1.90725,1.90715,1.90715,2000000.0
2008-08-12 05:33:00,1.90715,1.9072,1.90715,1.9072,8000000.0
2008-08-12 05:34:00,1.90735,1.90735,1.9072,1.9072,8000000.0
2008-08-12 05:35:00,1.9072,1.9072,1.9072,1.9072,1000000.0
2008-08-12 05:36:00,1.90702,1.90733,1.90701,1.90701,65000000.0
2008-08-12 05:37:00,1.9071,1.90715,1.9071,1.90715,6000000.0
2008-08-12 05:38:00,1.90715,1.9072,1.9071,1.90715,12000000.0
2008-08-12 05:39:00,1.9071,1.90715,1.9071,1.9071,11000000.0
2008-08-12 05:40:00,1.90697,1.90714,1.90685,1.90685,25300000.0
2008-08-12 05:41:00,1.9071,1.9071,1.9071,1.9071,2000000.0
2008-08-12 05:42:00,1.9071,1.9072,1.9071,1.9072,9100000.0
2008-08-12 05:43:00,1.9072,1.9072,1.90705,1.9072,25200000.0
2008-08-12 05:44:00,1.90715,1.9072,1.9071,1.9071,14400000.0
2008-08-12 05:45:00,1.9071,1.9073,1.9071,1.9071,14100000.0
2008-08-12 05:46:00,1.90725,1.90725,1.9071,1.9071,4000000.0
2008-08-12 05:47:00,1.9071,1.90725,1.90705,1.90715,12000000.0
2008-08-12 05:48:00,1.90715,1.90735,1.90715,1.90715,9000000.0
2008-08-12 05:49:00,1.90725,1.90725,1.90695,1.9071,23300000.0
2008-08-12 05:50:00,1.9071,1.90735,1.90705,1.90735,39900000.0
2008-08-12 05:51:00,1.90735,1.90745,1.90715,1.9073,19000000.0
2008-08-12 05:52:00,1.9073,1.90735,1.9073,1.9073,10600000.0
2008-08-12 05:53:00,1.9073,1.90735,1.9073,1.90735,5600000.0
2008-08-12 05:54:00,1.90735,1.9074,1.9073,1.9073,4300000.0
2008-08-12 05:55:00,1.9073,1.9073,1.90725,1.9073,15600000.0
2008-08-12 05:56:00,1.9073,1.9073,1.9073,1.9073,1000000.0
2008-08-12 05:57:00,1.9073,1.9073,1.90725,1.90725,7000000.0
2008-08-12 05:58:00,1.90725,1.9074,1.90725,1.9074,15800000.0
2008-08-12 05:59:00,1.9074,1.9074,1.9074,1.9074,3000000.0
2008-08-12 06:00:00,1.9074,1.9074,1.9074,1.9074,8000000.0
2008-08-12 06:01:00,1.9074,1.9074,1.9074,1.9074,1000000.0
2008-08-12 06:02:00,1.9074,1.9074,1.9074,1.9074,1000000.0
2008-08-12 06:03:00,1.9074,1.9074,1.90725,1.9073,11400000.0
2008-08-12 06:04:00,1.9073,1.9073,1.90725,1.9073,6000000.0
2008-08-12 06:05:00,1.9073,1.9074,1.90725,1.9073,16800000.0
2008-08-12 06:06:00,1.9073,1.90735,1.9072,1.90735,10600000.0
2008-08-12 06:07:00,1.9074,1.9074,1.9071,1.9071,30700000.0
2008-08-12 06:08:00,1.9071,1.90715,1.907,1.9071,40100000.0
2008-08-12 06:09:00,1.9071,1.9073,1.90685,1.9072,65700000.0
2008-08-12 06:10:00,1.9072,1.9074,1.907,1.907,37800000.0
2008-08-12 06:11:00,1.907,1.907,1.90615,1.9066,88100000.0
2008-08-12 06:12:00,1.9066,1.9066,1.9066,1.9066,16000000.0
2008-08-12 06:13:00,1.9067,1.9069,1.9066,1.9069,32000000.0
2008-08-12 06:14:00,1.9069,1.907,1.90675,1.90675,23400000.0
2008-08-12 06:15:00,1.9069,1.9071,1.90675,1.9068,38500000.0
2008-08-12 06:16:00,1.9068,1.9069,1.9067,1.90675,19000000.0
2008-08-12 06:17:00,1.90675,1.9069,1.90675,1.9069,21000000.0
2008-08-12 06:18:00,1.90685,1.90685,1.9068,1.9068,16400000.0
2008-08-12 06:19:00,1.9068,1.9069,1.9068,1.9069,4000000.0
2008-08-12 06:20:00,1.9069,1.9069,1.9068,1.9068,13000000.0
2008-08-12 06:21:00,1.9068,1.9068,1.9068,1.9068,20000000.0
2008-08-12 06:22:00,1.9068,1.907,1.9068,1.9068,29400000.0
2008-08-12 06:23:00,1.9068,1.9068,1.9062,1.9066,41000000.0
2008-08-12 06:24:00,1.9064,1.9066,1.90595,1.9061,59500000.0
2008-08-12 06:25:00,1.9061,1.90675,1.9061,1.9066,95300000.0
2008-08-12 06:26:00,1.9066,1.9066,1.9063,1.9063,21600000.0
2008-08-12 06:27:00,1.9063,1.90635,1.90585,1.90585,73700000.0
2008-08-12 06:28:00,1.90585,1.9061,1.90575,1.9061,111400000.0
2008-08-12 06:29:00,1.9061,1.90665,1.9061,1.9062,32900000.0
2008-08-12 06:30:00,1.90625,1.90635,1.90495,1.9055,153800000.0
2008-08-12 06:31:00,1.90555,1.9061,1.90535,1.906,76800000.0
2008-08-12 06:32:00,1.906,1.906,1.90545,1.9057,40800000.0
2008-08-12 06:33:00,1.9057,1.90575,1.90445,1.9045,47300000.0
2008-08-12 06:34:00,1.9045,1.9046,1.9042,1.9043,55300000.0
2008-08-12 06:35:00,1.9043,1.9044,1.9039,1.9044,71200000.0
2008-08-12 06:36:00,1.9044,1.9051,1.9044,1.9049,71400000.0
2008-08-12 06:37:00,1.9049,1.9055,1.9049,1.9049,53800000.0
2008-08-12 06:38:00,1.9049,1.905,1.9047,1.9047,36300000.0
2008-08-12 06:39:00,1.9047,1.9047,1.9045,1.9045,27900000.0
2008-08-12 06:40:00,1.9045,1.9045,1.9041,1.9042,26300000.0
2008-08-12 06:41:00,1.90425,1.9045,1.90405,1.9045,53400000.0
2008-08-12 06:42:00,1.9044,1.9048,1.9042,1.90465,121700000.0
2008-08-12 06:43:00,1.90465,1.90475,1.90445,1.90445,101000000.0
2008-08-12 06:44:00,1.90445,1.90445,1.9042,1.9043,30000000.0
2008-08-12 06:45:00,1.9043,1.9043,1.9043,1.9043,2000000.0
2008-08-12 06:46:00,1.9044,1.9044,1.9044,1.9044,1000000.0
2008-08-12 06:47:00,1.9044,1.9044,1.90405,1.90415,75800000.0
2008-08-12 06:48:00,1.90415,1.9042,1.90385,1.90405,67000000.0
2008-08-12 06:49:00,1.90405,1.90405,1.90345,1.90365,76900000.0
2008-08-12 06:50:00,1.9038,1.90405,1.9038,1.9039,41600000.0
2008-08-12 06:51:00,1.9039,1.904,1.9039,1.9039,33200000.0
2008-08-12 06:52:00,1.9038,1.9039,1.9033,1.90355,42400000.0
2008-08-12 06:53:00,1.90345,1.9038,1.9034,1.9036,76600000.0
2008-08-12 06:54:00,1.90365,1.9038,1.90365,1.9037,18800000.0
2008-08-12 06:55:00,1.9037,1.904,1.9037,1.9039,29700000.0
2008-08-12 06:56:00,1.90395,1.9041,1.9038,1.9039,37300000.0
2008-08-12 06:57:00,1.9039,1.904,1.90385,1.904,10000000.0
2008-08-12 06:58:00,1.904,1.9043,1.904,1.9042,23400000.0
2008-08-12 06:59:00,1.9042,1.90435,1.9041,1.90435,23000000.0
2008-08-12 07:00:00,1.9043,1.90455,1.9042,1.90455,32600000.0
2008-08-12 07:01:00,1.9046,1.905,1.90455,1.9049,43300000.0
2008-08-12 07:02:00,1.9049,1.90565,1.9049,1.90535,98100000.0
2008-08-12 07:03:00,1.90535,1.90535,1.9047,1.9052,31300000.0
2008-08-12 07:04:00,1.9052,1.9052,1.90365,1.90375,228900000.0
2008-08-12 07:05:00,1.90375,1.9041,1.90365,1.904,80300000.0
2008-08-12 07:06:00,1.90405,1.90405,1.9039,1.90395,24000000.0
2008-08-12 07:07:00,1.90395,1.90395,1.90395,1.90395,10000000.0
2008-08-12 07:08:00,1.90395,1.90395,1.90395,1.90395,17000000.0
2008-08-12 07:09:00,1.90395,1.90415,1.90375,1.90415,54500000.0
2008-08-12 07:10:00,1.9042,1.90425,1.9038,1.9038,90900000.0
2008-08-12 07:11:00,1.90385,1.90395,1.90365,1.9037,76400000.0
2008-08-12 07:12:00,1.9037,1.9037,1.9036,1.9037,11900000.0
2008-08-12 07:13:00,1.90375,1.90395,1.9037,1.90385,23800000.0
2008-08-12 07:14:00,1.90405,1.9052,1.90405,1.90475,68500000.0
2008-08-12 07:15:00,1.9048,1.9048,1.90375,1.904,83100000.0
2008-08-12 07:16:00,1.904,1.904,1.9037,1.9037,29700000.0
2008-08-12 07:17:00,1.9037,1.9038,1.9036,1.9037,14400000.0
2008-08-12 07:18:00,1.9037,1.9039,1.90365,1.90375,25100000.0
2008-08-12 07:19:00,1.90365,1.90375,1.9034,1.9036,64900000.0
2008-08-12 07:20:00,1.9036,1.9037,1.90355,1.9037,35600000.0
2008-08-12 07:21:00,1.90365,1.9037,1.90365,1.9037,22900000.0
2008-08-12 07:22:00,1.9037,1.904,1.9036,1.9039,57500000.0
2008-08-12 07:23:00,1.9039,1.9039,1.90365,1.9038,22400000.0
2008-08-12 07:24:00,1.9038,1.9038,1.9036,1.90375,24900000.0
2008-08-12 07:25:00,1.90375,1.9038,1.90375,1.90375,15000000.0
2008-08-12 07:26:00,1.90375,1.90425,1.90375,1.90415,194000000.0
2008-08-12 07:27:00,1.90425,1.90425,1.9039,1.904,212000000.0
2008-08-12 07:28:00,1.904,1.904,1.9037,1.90375,25500000.0
2008-08-12 07:29:00,1.90375,1.904,1.90365,1.904,23900000.0
2008-08-12 07:30:00,1.904,1.904,1.904,1.904,19000000.0
2008-08-12 07:31:00,1.90395,1.904,1.9038,1.9038,22200000.0
2008-08-12 07:32:00,1.9038,1.9038,1.9036,1.9036,29200000.0
2008-08-12 07:33:00,1.9036,1.9037,1.9035,1.9037,62400000.0
2008-08-12 07:34:00,1.90365,1.90365,1.9033,1.9034,130000000.0
2008-08-12 07:35:00,1.90345,1.90355,1.9034,1.9035,69400000.0
2008-08-12 07:36:00,1.90355,1.90375,1.9035,1.9036,57300000.0
2008-08-12 07:37:00,1.90355,1.9037,1.90355,1.9036,18400000.0
2008-08-12 07:38:00,1.90355,1.90365,1.9035,1.90365,36300000.0
2008-08-12 07:39:00,1.90365,1.90365,1.9033,1.9033,50600000.0
2008-08-12 07:40:00,1.9033,1.90375,1.90305,1.9037,101700000.0
2008-08-12 07:41:00,1.9037,1.9037,1.9033,1.9033,46200000.0
2008-08-12 07:42:00,1.9033,1.9033,1.903,1.9032,40400000.0
2008-08-12 07:43:00,1.9032,1.9032,1.9021,1.9021,93500000.0
2008-08-12 07:44:00,1.9021,1.9023,1.90175,1.9018,90200000.0
2008-08-12 07:45:00,1.90165,1.90205,1.9012,1.9014,200300000.0
2008-08-12 07:46:00,1.90145,1.90145,1.9008,1.9009,83700000.0
2008-08-12 07:47:00,1.9009,1.9017,1.9009,1.90155,115500000.0
2008-08-12 07:48:00,1.90155,1.90185,1.901,1.90175,98500000.0
2008-08-12 07:49:00,1.90175,1.90185,1.9013,1.90145,58900000.0
2008-08-12 07:50:00,1.9014,1.90155,1.9013,1.90135,132300000.0
2008-08-12 07:51:00,1.90135,1.90205,1.9013,1.90205,79200000.0
2008-08-12 07:52:00,1.90205,1.9025,1.902,1.902,145300000.0
2008-08-12 07:53:00,1.90185,1.9019,1.9011,1.90145,103000000.0
2008-08-12 07:54:00,1.90145,1.90145,1.90035,1.90045,132700000.0
2008-08-12 07:55:00,1.90045,1.90095,1.90025,1.9007,67700000.0
2008-08-12 07:56:00,1.90065,1.9009,1.90025,1.90025,117600000.0
2008-08-12 07:57:00,1.90025,1.90045,1.89925,1.89955,177300000.0
2008-08-12 07:58:00,1.8996,1.90025,1.8992,1.89925,152600000.0
2008-08-12 07:59:00,1.8992,1.8997,1.899,1.8995,106100000.0
2008-08-12 08:00:00,1.8995,1.89965,1.89825,1.8985,130200000.0
2008-08-12 08:01:00,1.8985,1.89865,1.8974,1.8978,181500000.0
2008-08-12 08:02:00,1.8978,1.8981,1.8975,1.8976,134500002.0
2008-08-12 08:03:00,1.89745,1.89775,1.89725,1.8976,70100000.0
2008-08-12 08:04:00,1.89765,1.8977,1.8975,1.8977,46800000.0
2008-08-12 08:05:00,1.89775,1.8981,1.89775,1.898,53300000.0
2008-08-12 08:06:00,1.89805,1.89885,1.89805,1.8984,148600000.0
2008-08-12 08:07:00,1.8984,1.89865,1.8984,1.8986,46700000.0
2008-08-12 08:08:00,1.8986,1.8986,1.89825,1.8984,89000000.0
2008-08-12 08:09:00,1.89835,1.89845,1.89825,1.89825,37300000.0
2008-08-12 08:10:00,1.89825,1.8983,1.89695,1.89745,81700000.0
2008-08-12 08:11:00,1.8975,1.8984,1.8971,1.8984,74900000.0
2008-08-12 08:12:00,1.89845,1.8992,1.89835,1.8992,75800000.0
2008-08-12 08:13:00,1.8994,1.8995,1.89905,1.89905,93100000.0
2008-08-12 08:14:00,1.89905,1.89905,1.8987,1.89905,83900000.0
2008-08-12 08:15:00,1.89905,1.8992,1.89845,1.89855,68900000.0
2008-08-12 08:16:00,1.89855,1.8993,1.89855,1.8993,46900000.0
2008-08-12 08:17:00,1.8993,1.90025,1.8993,1.89965,141700000.0
2008-08-12 08:18:00,1.89955,1.8998,1.89885,1.89885,121900000.0
2008-08-12 08:19:00,1.8988,1.8988,1.89825,1.8983,115300000.0
2008-08-12 08:20:00,1.8983,1.89845,1.89805,1.89845,76600000.0
2008-08-12 08:21:00,1.8984,1.8991,1.8984,1.899,162600000.0
2008-08-12 08:22:00,1.89905,1.89965,1.89905,1.8995,91400000.0
2008-08-12 08:23:00,1.8995,1.89965,1.8995,1.89965,44300000.0
2008-08-12 08:24:00,1.89985,1.9002,1.8995,1.9002,87800000.0
2008-08-12 08:25:00,1.9002,1.9005,1.8999,1.90005,135400000.0
2008-08-12 08:26:00,1.90005,1.90005,1.89925,1.8993,105400000.0
2008-08-12 08:27:00,1.89935,1.89935,1.8988,1.89895,88800000.0
2008-08-12 08:28:00,1.89895,1.8995,1.89885,1.8995,163500000.0
2008-08-12 08:29:00,1.89955,1.8996,1.89885,1.89915,72400000.0
2008-08-12 08:30:00,1.89905,1.8997,1.89905,1.8997,75100000.0
2008-08-12 08:31:00,1.8997,1.9002,1.8997,1.8999,141800000.0
2008-08-12 08:32:00,1.89995,1.9002,1.8998,1.9001,182000000.0
2008-08-12 08:33:00,1.9002,1.9006,1.89995,1.90035,215000000.0
2008-08-12 08:34:00,1.90035,1.9008,1.9003,1.90055,166600000.0
2008-08-12 08:35:00,1.90055,1.90075,1.9005,1.9007,185000000.0
2008-08-12 08:36:00,1.9007,1.9008,1.90055,1.90075,343199999.0
2008-08-12 08:37:00,1.90075,1.9014,1.9007,1.9014,196200000.0
2008-08-12 08:38:00,1.9014,1.9041,1.9014,1.90355,490100000.0
2008-08-12 08:39:00,1.90355,1.9038,1.90265,1.90285,657100001.0
2008-08-12 08:40:00,1.90285,1.9029,1.9025,1.9028,329400000.0
2008-08-12 08:41:00,1.9029,1.9029,1.90205,1.90205,260400000.0
2008-08-12 08:42:00,1.90195,1.9021,1.90175,1.9021,398900000.0
2008-08-12 08:43:00,1.90195,1.9025,1.90175,1.9025,390800000.0
2008-08-12 08:44:00,1.9025,1.9026,1.9024,1.9025,107100000.0
2008-08-12 08:45:00,1.9024,1.9038,1.9023,1.9038,329600000.0
2008-08-12 08:46:00,1.9037,1.9047,1.90365,1.9045,387200000.0
2008-08-12 08:47:00,1.9046,1.9049,1.90415,1.90415,437800000.0
2008-08-12 08:48:00,1.90415,1.9045,1.90395,1.904,258700000.0
2008-08-12 08:49:00,1.904,1.9041,1.9032,1.9032,574700001.0
2008-08-12 08:50:00,1.9032,1.9035,1.90305,1.9035,321000000.0
2008-08-12 08:51:00,1.9035,1.9043,1.90345,1.90405,528100000.0
2008-08-12 08:52:00,1.90405,1.9047,1.90385,1.9047,643700000.0
2008-08-12 08:53:00,1.9048,1.9048,1.9044,1.9045,253400001.0
2008-08-12 08:54:00,1.9045,1.9045,1.9043,1.9044,179200000.0
2008-08-12 08:55:00,1.9044,1.9044,1.9036,1.9036,405899998.0
2008-08-12 08:56:00,1.9037,1.9039,1.9035,1.9035,460600000.0
2008-08-12 08:57:00,1.9035,1.9036,1.90315,1.9032,484400000.0
2008-08-12 08:58:00,1.9032,1.9032,1.9025,1.903,402900000.0
2008-08-12 08:59:00,1.9031,1.9031,1.90235,1.9024,349700000.0
2008-08-12 09:00:00,1.9024,1.9024,1.9017,1.9018,660499999.0
2008-08-12 09:01:00,1.9018,1.9024,1.9018,1.9024,363200000.0
2008-08-12 09:02:00,1.9024,1.9025,1.9019,1.90205,618300001.0
2008-08-12 09:03:00,1.90205,1.9027,1.90205,1.9027,481400000.0
2008-08-12 09:04:00,1.9028,1.90355,1.9027,1.90345,465000003.0
2008-08-12 09:05:00,1.90345,1.9037,1.90305,1.9035,905400001.0
2008-08-12 09:06:00,1.90355,1.9037,1.903,1.9035,634400001.0
2008-08-12 09:07:00,1.90335,1.9034,1.90305,1.9033,433000001.0
2008-08-12 09:08:00,1.9033,1.9033,1.9017,1.9017,674900001.0
2008-08-12 09:09:00,1.9017,1.90195,1.9012,1.9014,862200000.0
2008-08-12 09:10:00,1.9014,1.9014,1.9,1.9005,679199998.0
2008-08-12 09:11:00,1.9005,1.9005,1.8995,1.90005,743199998.0
2008-08-12 09:12:00,1.90005,1.9004,1.8997,1.8997,309300000.0
2008-08-12 09:13:00,1.8999,1.9003,1.89975,1.90025,343300001.0
2008-08-12 09:14:00,1.90025,1.9003,1.89975,1.9,294100000.0
2008-08-12 09:15:00,1.90005,1.90025,1.9,1.90025,492000001.0
2008-08-12 09:16:00,1.90025,1.9012,1.90015,1.90105,463400001.0
2008-08-12 09:17:00,1.9011,1.90135,1.9008,1.90085,160400000.0
2008-08-12 09:18:00,1.9009,1.9013,1.90055,1.9013,550600000.0
2008-08-12 09:19:00,1.9014,1.9016,1.90125,1.9013,347400000.0
2008-08-12 09:20:00,1.9012,1.9015,1.90095,1.9015,158600000.0
2008-08-12 09:21:00,1.9016,1.9021,1.9015,1.90185,547000000.0
2008-08-12 09:22:00,1.90185,1.9026,1.90185,1.9026,341200001.0
2008-08-12 09:23:00,1.9026,1.903,1.9024,1.90295,313400000.0
2008-08-12 09:24:00,1.903,1.90315,1.90215,1.9023,489500000.0
2008-08-12 09:25:00,1.90225,1.9026,1.90215,1.90245,616700001.0
2008-08-12 09:26:00,1.90245,1.9035,1.90245,1.90345,595799999.0
2008-08-12 09:27:00,1.90345,1.9038,1.90285,1.9033,577700000.0
2008-08-12 09:28:00,1.9033,1.9034,1.9027,1.903,515899999.0
2008-08-12 09:29:00,1.903,1.903,1.90265,1.9028,374899996.0
2008-08-12 09:30:00,1.9028,1.9029,1.90255,1.9026,314399998.0
2008-08-12 09:31:00,1.9026,1.90265,1.90245,1.9025,174500001.0
2008-08-12 09:32:00,1.9025,1.9025,1.90165,1.90165,599399998.0
2008-08-12 09:33:00,1.90175,1.9021,1.90155,1.90175,532500003.0
2008-08-12 09:34:00,1.9018,1.9018,1.90085,1.90135,544300001.0
2008-08-12 09:35:00,1.90135,1.9016,1.9011,1.90125,451699999.0
2008-08-12 09:36:00,1.90125,1.9018,1.90105,1.9013,365500000.0
2008-08-12 09:37:00,1.90135,1.90135,1.9008,1.90085,331699999.0
2008-08-12 09:38:00,1.90085,1.9018,1.90085,1.90175,421600000.0
2008-08-12 09:39:00,1.90175,1.9019,1.9014,1.90185,536200000.0
2008-08-12 09:40:00,1.90185,1.90235,1.90165,1.90235,480767501.0
2008-08-12 09:41:00,1.9023,1.903,1.90215,1.90285,296399999.0
2008-08-12 09:42:00,1.9029,1.9031,1.9028,1.9029,170900000.0
2008-08-12 09:43:00,1.9029,1.903,1.90275,1.9028,470899995.0
2008-08-12 09:44:00,1.9028,1.9035,1.90265,1.9034,532800001.0
2008-08-12 09:45:00,1.9034,1.9034,1.90305,1.90305,234800000.0
2008-08-12 09:46:00,1.9031,1.9035,1.9028,1.9035,632499999.0
2008-08-12 09:47:00,1.9035,1.9036,1.90335,1.9036,559600000.0
2008-08-12 09:48:00,1.9035,1.9045,1.9035,1.9044,597500000.0
2008-08-12 09:49:00,1.9044,1.9044,1.90375,1.9039,385400000.0
2008-08-12 09:50:00,1.9039,1.9039,1.9037,1.9037,113500000.0
2008-08-12 09:51:00,1.90375,1.9047,1.90355,1.9047,193300000.0
2008-08-12 09:52:00,1.90465,1.9055,1.90465,1.9054,522000000.0
2008-08-12 09:53:00,1.9054,1.90635,1.9053,1.9063,737100000.0
2008-08-12 09:54:00,1.9063,1.9068,1.9056,1.9058,534900000.0
2008-08-12 09:55:00,1.9057,1.906,1.90535,1.9057,1093400002.0
2008-08-12 09:56:00,1.9057,1.9057,1.90505,1.9051,1026700000.0
2008-08-12 09:57:00,1.90515,1.9055,1.90515,1.90535,779299997.0
2008-08-12 09:58:00,1.90535,1.9055,1.90465,1.9048,574600002.0
2008-08-12 09:59:00,1.9047,1.9048,1.904,1.9043,790400001.0
2008-08-12 10:00:00,1.9044,1.9046,1.9042,1.90425,365300000.0
2008-08-12 10:01:00,1.9043,1.9056,1.9043,1.9054,401100000.0
2008-08-12 10:02:00,1.90525,1.9055,1.9049,1.9051,726000000.0
2008-08-12 10:03:00,1.9051,1.9053,1.90445,1.9045,521300001.0
2008-08-12 10:04:00,1.9045,1.9052,1.90445,1.9051,625900002.0
2008-08-12 10:05:00,1.9051,1.9058,1.9049,1.90545,885900002.0
2008-08-12 10:06:00,1.90535,1.90615,1.9053,1.906,353500000.0
2008-08-12 10:07:00,1.906,1.90645,1.90575,1.9064,591900000.0
2008-08-12 10:08:00,1.9064,1.9064,1.90595,1.90605,231800001.0
2008-08-12 10:09:00,1.90605,1.9069,1.90605,1.9067,306800000.0
2008-08-12 10:10:00,1.90665,1.90755,1.9065,1.90655,510700001.0
2008-08-12 10:11:00,1.9067,1.9069,1.9065,1.9066,426900000.0
2008-08-12 10:12:00,1.9066,1.90695,1.9066,1.9067,390400001.0
2008-08-12 10:13:00,1.90675,1.907,1.90655,1.9067,509899997.0
2008-08-12 10:14:00,1.9067,1.90715,1.9067,1.9071,299100000.0
2008-08-12 10:15:00,1.90705,1.90705,1.9063,1.90655,448000001.0
2008-08-12 10:16:00,1.90655,1.9068,1.90605,1.90605,356100000.0
2008-08-12 10:17:00,1.9061,1.9061,1.90565,1.90565,254000000.0
2008-08-12 10:18:00,1.9056,1.90615,1.9056,1.90615,147800000.0
2008-08-12 10:19:00,1.90615,1.9064,1.9061,1.9063,197400000.0
2008-08-12 10:20:00,1.90625,1.9064,1.90625,1.9063,286200000.0
2008-08-12 10:21:00,1.9063,1.9065,1.90625,1.9063,98661500.0
2008-08-12 10:22:00,1.9063,1.9064,1.9061,1.90615,241600000.0
2008-08-12 10:23:00,1.9063,1.9063,1.90615,1.90615,216000000.0
2008-08-12 10:24:00,1.9061,1.90625,1.9056,1.9056,335700000.0
2008-08-12 10:25:00,1.9056,1.9059,1.9049,1.90495,655800000.0
2008-08-12 10:26:00,1.905,1.90525,1.9046,1.90505,291900000.0
2008-08-12 10:27:00,1.90505,1.9051,1.90455,1.905,521900000.0
2008-08-12 10:28:00,1.905,1.905,1.90435,1.90435,380500000.0
2008-08-12 10:29:00,1.90425,1.9045,1.9036,1.9037,261400000.0
2008-08-12 10:30:00,1.9037,1.9085,1.9037,1.9058,773400000.0
2008-08-12 10:31:00,1.9057,1.9058,1.90375,1.90405,674700001.0
2008-08-12 10:32:00,1.90405,1.9041,1.90285,1.90295,763900000.0
2008-08-12 10:33:00,1.90295,1.9031,1.9018,1.90205,520000000.0
2008-08-12 10:34:00,1.90205,1.9027,1.9017,1.90255,443200000.0
2008-08-12 10:35:00,1.90255,1.90305,1.9024,1.90305,412600002.0
2008-08-12 10:36:00,1.90305,1.90325,1.903,1.903,269699999.0
2008-08-12 10:37:00,1.903,1.9032,1.90285,1.9032,307800000.0
2008-08-12 10:38:00,1.9032,1.9033,1.90265,1.90275,471400000.0
2008-08-12 10:39:00,1.90275,1.90305,1.9026,1.90265,453700000.0
2008-08-12 10:40:00,1.90265,1.90265,1.9025,1.9026,196500000.0
2008-08-12 10:41:00,1.9026,1.903,1.90255,1.90265,383899998.0
2008-08-12 10:42:00,1.90265,1.9031,1.9026,1.90275,429100001.0
2008-08-12 10:43:00,1.90275,1.9028,1.9019,1.9019,315400000.0
2008-08-12 10:44:00,1.9019,1.90195,1.9011,1.9011,569400000.0
2008-08-12 10:45:00,1.9011,1.90115,1.8985,1.89855,1026400000.0
2008-08-12 10:46:00,1.8986,1.89885,1.89745,1.898,812600001.0
2008-08-12 10:47:00,1.898,1.8984,1.8978,1.8983,517100000.0
2008-08-12 10:48:00,1.8983,1.8987,1.8983,1.8985,734500004.0
2008-08-12 10:49:00,1.8985,1.8988,1.8984,1.8988,373300000.0
2008-08-12 10:50:00,1.89865,1.8988,1.898,1.89855,715600000.0
2008-08-12 10:51:00,1.89855,1.8988,1.89825,1.8983,418199998.0
2008-08-12 10:52:00,1.89825,1.8985,1.8982,1.8982,352700000.0
2008-08-12 10:53:00,1.8982,1.89935,1.8982,1.8993,158699999.0
2008-08-12 10:54:00,1.8993,1.8997,1.89915,1.8992,423599999.0
2008-08-12 10:55:00,1.8992,1.8992,1.89805,1.8982,452400000.0
2008-08-12 10:56:00,1.8982,1.8984,1.8968,1.89685,753900003.0
2008-08-12 10:57:00,1.8968,1.89755,1.8968,1.8973,278400000.0
2008-08-12 10:58:00,1.89725,1.8978,1.89725,1.8976,278400000.0
2008-08-12 10:59:00,1.8976,1.89805,1.8974,1.89795,374500000.0
2008-08-12 11:00:00,1.8979,1.8982,1.89785,1.89795,300400000.0
2008-08-12 11:01:00,1.89805,1.8991,1.8979,1.8991,492100000.0
2008-08-12 11:02:00,1.89905,1.8994,1.8988,1.89935,400300001.0
2008-08-12 11:03:00,1.8993,1.89995,1.89925,1.89995,488200001.0
2008-08-12 11:04:00,1.89995,1.90015,1.8993,1.89985,509500000.0
2008-08-12 11:05:00,1.8999,1.9002,1.8995,1.9001,762800001.0
2008-08-12 11:06:00,1.90005,1.9004,1.90005,1.90035,691300001.0
2008-08-12 11:07:00,1.9004,1.9014,1.90015,1.9013,273700000.0
2008-08-12 11:08:00,1.90125,1.90165,1.9008,1.90085,549900001.0
2008-08-12 11:09:00,1.90085,1.9016,1.90055,1.9014,424400000.0
2008-08-12 11:10:00,1.9014,1.9018,1.90125,1.9017,389800000.0
2008-08-12 11:11:00,1.9017,1.902,1.90155,1.90195,432800000.0
2008-08-12 11:12:00,1.90195,1.90215,1.9014,1.90185,438099999.0
2008-08-12 11:13:00,1.9018,1.9021,1.9016,1.90185,301900000.0
2008-08-12 11:14:00,1.9019,1.90225,1.9018,1.902,305200000.0
2008-08-12 11:15:00,1.90205,1.90245,1.90185,1.9019,541199999.0
2008-08-12 11:16:00,1.9019,1.90245,1.90185,1.90195,746400003.0
2008-08-12 11:17:00,1.902,1.9021,1.9009,1.901,697900005.0
2008-08-12 11:18:00,1.901,1.90135,1.90075,1.9013,269699999.0
2008-08-12 11:19:00,1.9013,1.902,1.9013,1.9016,390000000.0
2008-08-12 11:20:00,1.90145,1.9015,1.901,1.901,403700000.0
2008-08-12 11:21:00,1.901,1.90145,1.9007,1.9014,316000000.0
2008-08-12 11:22:00,1.9014,1.90175,1.9014,1.90155,290000001.0
2008-08-12 11:23:00,1.9016,1.9016,1.90115,1.9014,312500000.0
2008-08-12 11:24:00,1.9014,1.9014,1.9009,1.90095,135100000.0
2008-08-12 11:25:00,1.90095,1.90105,1.90055,1.9007,222900000.0
2008-08-12 11:26:00,1.9007,1.9007,1.90025,1.9004,290400000.0
2008-08-12 11:27:00,1.9004,1.9006,1.9002,1.90055,257900000.0
2008-08-12 11:28:00,1.90055,1.90055,1.9001,1.90055,203300001.0
2008-08-12 11:29:00,1.90055,1.9007,1.9001,1.9002,268400000.0
2008-08-12 11:30:00,1.9002,1.9002,1.89975,1.8998,178400000.0
2008-08-12 11:31:00,1.8998,1.8999,1.8984,1.8984,502400000.0
2008-08-12 11:32:00,1.89835,1.8986,1.89825,1.89845,404600000.0
2008-08-12 11:33:00,1.89845,1.89865,1.89805,1.8981,324300000.0
2008-08-12 11:34:00,1.8981,1.89875,1.89755,1.8986,559800000.0
2008-08-12 11:35:00,1.8986,1.89915,1.8982,1.89825,542699999.0
2008-08-12 11:36:00,1.89825,1.89905,1.89805,1.89905,350600000.0
2008-08-12 11:37:00,1.89905,1.8994,1.89895,1.8994,240300000.0
2008-08-12 11:38:00,1.8996,1.9007,1.8996,1.90045,449300000.0
2008-08-12 11:39:00,1.90045,1.90055,1.9003,1.9004,370900000.0
2008-08-12 11:40:00,1.9004,1.9004,1.89995,1.9,335900000.0
2008-08-12 11:41:00,1.9,1.90005,1.8996,1.9,287600000.0
2008-08-12 11:42:00,1.90005,1.9005,1.89995,1.89995,607700000.0
2008-08-12 11:43:00,1.9,1.90035,1.9,1.9003,385100000.0
2008-08-12 11:44:00,1.9003,1.9008,1.90015,1.90075,365200001.0
2008-08-12 11:45:00,1.9008,1.9011,1.90065,1.90065,298600001.0
2008-08-12 11:46:00,1.90065,1.901,1.9005,1.9006,262900002.0
2008-08-12 11:47:00,1.9006,1.9007,1.89985,1.9,244500000.0
2008-08-12 11:48:00,1.89995,1.9003,1.89975,1.89975,191200000.0
2008-08-12 11:49:00,1.8998,1.9002,1.8996,1.8998,336700000.0
2008-08-12 11:50:00,1.8998,1.9005,1.89965,1.90035,285600000.0
2008-08-12 11:51:00,1.9004,1.90075,1.9004,1.9007,222000000.0
2008-08-12 11:52:00,1.9007,1.90085,1.9005,1.9007,260900000.0
2008-08-12 11:53:00,1.90065,1.9009,1.9005,1.9005,180700000.0
2008-08-12 11:54:00,1.9005,1.9011,1.9005,1.9011,96600000.0
2008-08-12 11:55:00,1.9012,1.9012,1.9003,1.9003,368500002.0
2008-08-12 11:56:00,1.9003,1.9003,1.89985,1.9001,373900000.0
2008-08-12 11:57:00,1.9001,1.9004,1.8998,1.9002,519800002.0
2008-08-12 11:58:00,1.9002,1.9002,1.89935,1.89935,463600000.0
2008-08-12 11:59:00,1.89935,1.89955,1.89925,1.8994,458500000.0
2008-08-12 12:00:00,1.8994,1.8999,1.8994,1.8999,310400000.0
2008-08-12 12:01:00,1.89995,1.9003,1.89995,1.90005,213400000.0
2008-08-12 12:02:00,1.90005,1.9004,1.8999,1.9003,197500001.0
2008-08-12 12:03:00,1.9003,1.9003,1.90005,1.90005,312100001.0
2008-08-12 12:04:00,1.90005,1.9005,1.8999,1.9002,432900001.0
2008-08-12 12:05:00,1.9002,1.90055,1.90015,1.9005,332800000.0
2008-08-12 12:06:00,1.90055,1.90065,1.90045,1.90055,200800000.0
2008-08-12 12:07:00,1.90055,1.9008,1.90055,1.90075,207200001.0
2008-08-12 12:08:00,1.90075,1.9016,1.90075,1.90135,324500001.0
2008-08-12 12:09:00,1.90135,1.9016,1.901,1.9011,356800000.0
2008-08-12 12:10:00,1.9011,1.9012,1.90105,1.9011,156800000.0
2008-08-12 12:11:00,1.9011,1.9012,1.901,1.901,135100000.0
2008-08-12 12:12:00,1.901,1.9011,1.9008,1.9009,228200000.0
2008-08-12 12:13:00,1.9009,1.9011,1.9009,1.901,214400000.0
2008-08-12 12:14:00,1.901,1.90145,1.9009,1.90135,229800001.0
2008-08-12 12:15:00,1.90135,1.9014,1.90105,1.9011,165000000.0
2008-08-12 12:16:00,1.9011,1.9013,1.9011,1.9013,73800000.0
2008-08-12 12:17:00,1.90135,1.90135,1.9013,1.90135,6000000.0
2008-08-12 12:18:00,1.90135,1.9016,1.90125,1.90155,245500001.0
2008-08-12 12:19:00,1.90155,1.9016,1.90125,1.90125,102400000.0
2008-08-12 12:20:00,1.90125,1.9013,1.901,1.901,221199999.0
2008-08-12 12:21:00,1.901,1.90105,1.90095,1.90105,55300000.0
2008-08-12 12:22:00,1.90105,1.90125,1.90095,1.90105,204700000.0
2008-08-12 12:23:00,1.90105,1.90115,1.90085,1.9011,219700000.0
2008-08-12 12:24:00,1.9011,1.90115,1.901,1.90105,168000000.0
2008-08-12 12:25:00,1.90105,1.90145,1.901,1.90145,266300000.0
2008-08-12 12:26:00,1.90145,1.9018,1.9014,1.9016,205100000.0
2008-08-12 12:27:00,1.90165,1.90165,1.90135,1.90145,241100000.0
2008-08-12 12:28:00,1.90145,1.90145,1.9012,1.9014,149300000.0
2008-08-12 12:29:00,1.9013,1.9017,1.9013,1.9017,232400002.0
2008-08-12 12:30:00,1.9016,1.902,1.9016,1.9019,287100000.0
2008-08-12 12:31:00,1.9018,1.90185,1.9018,1.90185,26600000.0
2008-08-12 12:32:00,1.9018,1.9021,1.90165,1.90185,286799999.0
2008-08-12 12:33:00,1.90185,1.90185,1.9011,1.9012,374700000.0
2008-08-12 12:34:00,1.9011,1.90145,1.90095,1.90105,245800000.0
2008-08-12 12:35:00,1.90105,1.90155,1.90075,1.90155,273300000.0
2008-08-12 12:36:00,1.90155,1.90155,1.9015,1.9015,47000000.0
2008-08-12 12:37:00,1.9015,1.9016,1.9015,1.90155,54700000.0
2008-08-12 12:38:00,1.9015,1.9018,1.9014,1.9018,152499999.0
2008-08-12 12:39:00,1.90175,1.9018,1.90135,1.9014,275500000.0
2008-08-12 12:40:00,1.90135,1.90155,1.90135,1.90145,144700000.0
2008-08-12 12:41:00,1.9014,1.9017,1.9014,1.90165,216200000.0
2008-08-12 12:42:00,1.9016,1.9016,1.90135,1.90145,175900000.0
2008-08-12 12:43:00,1.90145,1.90145,1.90135,1.9014,190099999.0
2008-08-12 12:44:00,1.9014,1.9019,1.9014,1.9018,318400000.0
2008-08-12 12:45:00,1.90185,1.90185,1.90155,1.90175,492700000.0
2008-08-12 12:46:00,1.90175,1.9018,1.9015,1.90165,414200001.0
2008-08-12 12:47:00,1.90165,1.9019,1.90165,1.9018,232100002.0
2008-08-12 12:48:00,1.9018,1.90185,1.90125,1.90145,503700001.0
2008-08-12 12:49:00,1.90145,1.90175,1.90145,1.9017,238800001.0
2008-08-12 12:50:00,1.9017,1.9017,1.90165,1.9017,91500000.0
2008-08-12 12:51:00,1.9018,1.90225,1.9018,1.90225,368200000.0
2008-08-12 12:52:00,1.9023,1.9024,1.9022,1.9024,214000000.0
2008-08-12 12:53:00,1.9024,1.9026,1.90215,1.9026,547200007.0
2008-08-12 12:54:00,1.90255,1.9026,1.90235,1.90235,555300007.0
2008-08-12 12:55:00,1.9024,1.9024,1.9019,1.90195,562700002.0
2008-08-12 12:56:00,1.90195,1.902,1.9018,1.90195,106800000.0
2008-08-12 12:57:00,1.902,1.9026,1.902,1.9024,634800001.0
2008-08-12 12:58:00,1.90245,1.90275,1.9023,1.9026,471600000.0
2008-08-12 12:59:00,1.9027,1.90285,1.90245,1.90245,423300000.0
2008-08-12 13:00:00,1.90245,1.90245,1.9022,1.90235,215000000.0
2008-08-12 13:01:00,1.90235,1.90235,1.90215,1.90225,113600000.0
2008-08-12 13:02:00,1.90225,1.9023,1.9021,1.90215,175500000.0
2008-08-12 13:03:00,1.90215,1.90215,1.9021,1.9021,125100000.0
2008-08-12 13:04:00,1.9021,1.9021,1.9015,1.90155,426800001.0
2008-08-12 13:05:00,1.90155,1.9016,1.90145,1.9015,96100000.0
2008-08-12 13:06:00,1.9015,1.9017,1.9013,1.9014,282700000.0
2008-08-12 13:07:00,1.9014,1.9015,1.90105,1.9011,388400000.0
2008-08-12 13:08:00,1.901,1.901,1.9003,1.90045,433700000.0
2008-08-12 13:09:00,1.90045,1.9008,1.90045,1.9007,263500000.0
2008-08-12 13:10:00,1.9007,1.9007,1.90045,1.9005,149800000.0
2008-08-12 13:11:00,1.90055,1.9009,1.90055,1.9008,130800000.0
2008-08-12 13:12:00,1.9008,1.9008,1.9004,1.9005,178000000.0
2008-08-12 13:13:00,1.90055,1.90075,1.9005,1.90065,45000000.0
2008-08-12 13:14:00,1.90065,1.90065,1.90035,1.9005,80567500.0
2008-08-12 13:15:00,1.9005,1.9006,1.90045,1.90045,109035000.0
2008-08-12 13:16:00,1.9005,1.90055,1.9005,1.90055,17200000.0
2008-08-12 13:17:00,1.9005,1.9005,1.90045,1.9005,72000000.0
2008-08-12 13:18:00,1.90045,1.90055,1.9004,1.9005,89200000.0
2008-08-12 13:19:00,1.9005,1.90055,1.9004,1.90045,65800000.0
2008-08-12 13:20:00,1.90045,1.9005,1.9004,1.90045,92400000.0
2008-08-12 13:21:00,1.90045,1.9006,1.9004,1.90055,191000001.0
2008-08-12 13:22:00,1.90055,1.9006,1.90055,1.9006,76800000.0
2008-08-12 13:23:00,1.90065,1.9007,1.9006,1.9006,36800000.0
2008-08-12 13:24:00,1.9005,1.9006,1.9004,1.90045,232800000.0
2008-08-12 13:25:00,1.90045,1.9005,1.8995,1.89955,520700000.0
2008-08-12 13:26:00,1.89955,1.89985,1.89955,1.89985,445800000.0
2008-08-12 13:27:00,1.89985,1.9,1.89975,1.89985,137700000.0
2008-08-12 13:28:00,1.8999,1.9003,1.8998,1.8998,412800001.0
2008-08-12 13:29:00,1.8998,1.9001,1.8997,1.9,412900000.0
2008-08-12 13:30:00,1.9,1.90005,1.8993,1.89935,391000003.0
2008-08-12 13:31:00,1.8992,1.8994,1.8989,1.89905,576600001.0
2008-08-12 13:32:00,1.89905,1.8996,1.899,1.8994,324200000.0
2008-08-12 13:33:00,1.8994,1.8994,1.89885,1.89905,429500000.0
2008-08-12 13:34:00,1.89905,1.89915,1.8986,1.89865,306100000.0
2008-08-12 13:35:00,1.89865,1.8991,1.8986,1.89905,117700000.0
2008-08-12 13:36:00,1.89905,1.8991,1.8988,1.8991,109200000.0
2008-08-12 13:37:00,1.89915,1.8995,1.89905,1.89935,512500000.0
2008-08-12 13:38:00,1.89935,1.8995,1.8987,1.8989,306600000.0
2008-08-12 13:39:00,1.8989,1.8989,1.89865,1.89875,498700000.0
2008-08-12 13:40:00,1.89875,1.8989,1.89875,1.8989,86400000.0
2008-08-12 13:41:00,1.8989,1.8994,1.89885,1.8992,301800000.0
2008-08-12 13:42:00,1.89925,1.89955,1.89915,1.89955,203100000.0
2008-08-12 13:43:00,1.8996,1.9005,1.8996,1.9004,245400000.0
2008-08-12 13:44:00,1.9004,1.9004,1.8995,1.8996,363499999.0
2008-08-12 13:45:00,1.8996,1.8998,1.8996,1.89965,184800000.0
2008-08-12 13:46:00,1.89965,1.8997,1.89915,1.8993,200900000.0
2008-08-12 13:47:00,1.8994,1.8997,1.89935,1.8997,152900000.0
2008-08-12 13:48:00,1.8997,1.8998,1.8997,1.89975,80600000.0
2008-08-12 13:49:00,1.89975,1.9,1.89975,1.89995,119000000.0
2008-08-12 13:50:00,1.89995,1.90005,1.89975,1.90005,231800000.0
2008-08-12 13:51:00,1.90005,1.9006,1.90005,1.90055,262000000.0
2008-08-12 13:52:00,1.9005,1.9005,1.8995,1.89955,233100000.0
2008-08-12 13:53:00,1.8996,1.8997,1.8995,1.89965,190800000.0
2008-08-12 13:54:00,1.89965,1.90035,1.89955,1.9003,242000000.0
2008-08-12 13:55:00,1.9003,1.9007,1.89975,1.9006,250300000.0
2008-08-12 13:56:00,1.90055,1.901,1.9005,1.9008,340700000.0
2008-08-12 13:57:00,1.9008,1.9008,1.90005,1.90015,257900000.0
2008-08-12 13:58:00,1.90015,1.9003,1.90015,1.90025,83500000.0
2008-08-12 13:59:00,1.9004,1.9006,1.90025,1.9006,104000000.0
2008-08-12 14:00:00,1.9006,1.9007,1.9005,1.9007,143600000.0
2008-08-12 14:01:00,1.9007,1.9009,1.90055,1.9006,254300000.0
2008-08-12 14:02:00,1.9007,1.9007,1.9005,1.90055,81200000.0
2008-08-12 14:03:00,1.90055,1.9006,1.90035,1.9004,108500000.0
2008-08-12 14:04:00,1.9004,1.9004,1.9002,1.9004,130500000.0
2008-08-12 14:05:00,1.9004,1.9005,1.90005,1.90025,395100000.0
2008-08-12 14:06:00,1.9003,1.9005,1.90025,1.9004,73900000.0
2008-08-12 14:07:00,1.9004,1.9005,1.9004,1.90045,49800000.0
2008-08-12 14:08:00,1.90045,1.90095,1.90045,1.90095,130000000.0
2008-08-12 14:09:00,1.90095,1.90115,1.9008,1.9008,257700000.0
2008-08-12 14:10:00,1.90095,1.901,1.90065,1.901,151800000.0
2008-08-12 14:11:00,1.901,1.9015,1.9008,1.9014,362800000.0
2008-08-12 14:12:00,1.90135,1.90135,1.9009,1.9011,182700000.0
2008-08-12 14:13:00,1.901,1.9011,1.90055,1.9009,346800000.0
2008-08-12 14:14:00,1.9009,1.9009,1.90045,1.90045,297500000.0
2008-08-12 14:15:00,1.90045,1.90095,1.90025,1.9009,355900001.0
2008-08-12 14:16:00,1.9009,1.9014,1.90085,1.9013,287800000.0
2008-08-12 14:17:00,1.9013,1.9015,1.90125,1.9014,367200000.0
2008-08-12 14:18:00,1.9014,1.90145,1.90115,1.90115,368099999.0
2008-08-12 14:19:00,1.90115,1.9022,1.90115,1.9021,583500003.0
2008-08-12 14:20:00,1.9021,1.9027,1.90205,1.9024,696899999.0
2008-08-12 14:21:00,1.9024,1.9029,1.9023,1.9029,487700000.0
2008-08-12 14:22:00,1.9029,1.9031,1.90275,1.90305,507900000.0
2008-08-12 14:23:00,1.90305,1.9031,1.90265,1.9028,775700003.0
2008-08-12 14:24:00,1.9028,1.9029,1.90255,1.9027,527999999.0
2008-08-12 14:25:00,1.9027,1.90275,1.90255,1.90275,340600000.0
2008-08-12 14:26:00,1.90275,1.9028,1.90195,1.9023,724899995.0
2008-08-12 14:27:00,1.90225,1.90255,1.90225,1.9025,276100002.0
2008-08-12 14:28:00,1.90255,1.9027,1.9021,1.90215,401700000.0
2008-08-12 14:29:00,1.9021,1.9026,1.90135,1.90155,388700000.0
2008-08-12 14:30:00,1.90155,1.90155,1.89995,1.9004,628199999.0
2008-08-12 14:31:00,1.9004,1.90095,1.9003,1.9006,340000000.0
2008-08-12 14:32:00,1.9006,1.9009,1.90015,1.9008,259699999.0
2008-08-12 14:33:00,1.90085,1.9013,1.9007,1.9013,167600000.0
2008-08-12 14:34:00,1.9013,1.9015,1.90115,1.90145,201900000.0
2008-08-12 14:35:00,1.90145,1.9023,1.90145,1.9023,298400000.0
2008-08-12 14:36:00,1.9023,1.9029,1.90225,1.9028,398900001.0
2008-08-12 14:37:00,1.9028,1.9029,1.90185,1.90215,737700002.0
2008-08-12 14:38:00,1.90215,1.9031,1.90215,1.9031,625099999.0
2008-08-12 14:39:00,1.9031,1.9042,1.90305,1.90405,435100001.0
2008-08-12 14:40:00,1.90405,1.9051,1.90405,1.90425,792300000.0
2008-08-12 14:41:00,1.90425,1.9043,1.90365,1.90425,626700000.0
2008-08-12 14:42:00,1.9043,1.9043,1.9034,1.90345,706299998.0
2008-08-12 14:43:00,1.90345,1.90385,1.9032,1.9038,385500000.0
2008-08-12 14:44:00,1.9038,1.9042,1.90365,1.904,691300004.0
2008-08-12 14:45:00,1.90405,1.9046,1.90395,1.90425,558200000.0
2008-08-12 14:46:00,1.9043,1.9059,1.9042,1.9057,251754000.0
2008-08-12 14:47:00,1.9057,1.9057,1.90445,1.9055,768099999.0
2008-08-12 14:48:00,1.9055,1.90555,1.9043,1.9044,585900001.0
2008-08-12 14:49:00,1.9043,1.9045,1.9037,1.90425,361200000.0
2008-08-12 14:50:00,1.9043,1.9045,1.9043,1.9044,221600000.0
2008-08-12 14:51:00,1.90435,1.9045,1.9039,1.904,338300000.0
2008-08-12 14:52:00,1.90405,1.90425,1.90405,1.9042,289600000.0
2008-08-12 14:53:00,1.9042,1.9046,1.90415,1.9045,244800000.0
2008-08-12 14:54:00,1.9044,1.9046,1.90415,1.90415,396100000.0
2008-08-12 14:55:00,1.90415,1.90415,1.90335,1.90365,419800000.0
2008-08-12 14:56:00,1.90365,1.9045,1.90365,1.90445,414700000.0
2008-08-12 14:57:00,1.90445,1.9048,1.9043,1.9048,276400000.0
2008-08-12 14:58:00,1.9048,1.9048,1.90435,1.90445,391100000.0
2008-08-12 14:59:00,1.90445,1.90455,1.90445,1.9045,95300000.0
2008-08-12 15:00:00,1.9045,1.9047,1.90395,1.904,384400000.0
2008-08-12 15:01:00,1.90385,1.9039,1.9036,1.9038,177300000.0
2008-08-12 15:02:00,1.9038,1.9039,1.90365,1.9037,170100000.0
2008-08-12 15:03:00,1.90365,1.90385,1.90345,1.9035,405600000.0
2008-08-12 15:04:00,1.9035,1.9038,1.9035,1.9035,277300000.0
2008-08-12 15:05:00,1.9035,1.9039,1.9034,1.9039,569500000.0
2008-08-12 15:06:00,1.9039,1.9045,1.90385,1.9044,686754000.0
2008-08-12 15:07:00,1.9044,1.9047,1.9042,1.9046,424000000.0
2008-08-12 15:08:00,1.90475,1.90475,1.9044,1.90455,510700000.0
2008-08-12 15:09:00,1.90455,1.9056,1.90455,1.9055,456400000.0
2008-08-12 15:10:00,1.9056,1.9056,1.9046,1.9048,748999994.0
2008-08-12 15:11:00,1.9048,1.9048,1.90425,1.90435,262200000.0
2008-08-12 15:12:00,1.9044,1.9051,1.9044,1.905,244100000.0
2008-08-12 15:13:00,1.905,1.9051,1.90435,1.90475,610899997.0
2008-08-12 15:14:00,1.90465,1.9058,1.90445,1.9057,654500000.0
2008-08-12 15:15:00,1.90575,1.9058,1.90545,1.90545,445100002.0
2008-08-12 15:16:00,1.90545,1.9064,1.9054,1.90615,618399997.0
2008-08-12 15:17:00,1.9062,1.9066,1.90605,1.90605,494700001.0
2008-08-12 15:18:00,1.90605,1.9063,1.9058,1.906,322100000.0
2008-08-12 15:19:00,1.9059,1.906,1.90585,1.9059,214700001.0
2008-08-12 15:20:00,1.9058,1.9059,1.90555,1.90585,481200000.0
2008-08-12 15:21:00,1.90585,1.906,1.90545,1.90545,517000000.0
2008-08-12 15:22:00,1.90545,1.9056,1.9051,1.9053,425453999.0
2008-08-12 15:23:00,1.9053,1.9058,1.9052,1.9053,660499997.0
2008-08-12 15:24:00,1.9053,1.9055,1.905,1.905,454300000.0
2008-08-12 15:25:00,1.90505,1.90525,1.90485,1.9051,304200000.0
2008-08-12 15:26:00,1.9051,1.9051,1.9046,1.9047,944700003.0
2008-08-12 15:27:00,1.9047,1.9049,1.90445,1.90475,452500000.0
2008-08-12 15:28:00,1.90475,1.9049,1.90475,1.9048,548000000.0
2008-08-12 15:29:00,1.90485,1.9052,1.90485,1.9051,448900000.0
2008-08-12 15:30:00,1.9051,1.9052,1.90445,1.9045,480600000.0
2008-08-12 15:31:00,1.90445,1.9045,1.90365,1.904,676199998.0
2008-08-12 15:32:00,1.904,1.9041,1.90365,1.904,547500002.0
2008-08-12 15:33:00,1.90405,1.9042,1.9038,1.9041,329500000.0
2008-08-12 15:34:00,1.9042,1.9044,1.90405,1.9043,289500000.0
2008-08-12 15:35:00,1.9043,1.9043,1.9039,1.90405,524400003.0
2008-08-12 15:36:00,1.90405,1.9041,1.9039,1.90395,234954000.0
2008-08-12 15:37:00,1.9039,1.9042,1.9039,1.90415,323199999.0
2008-08-12 15:38:00,1.90405,1.9047,1.90405,1.90455,285899999.0
2008-08-12 15:39:00,1.90455,1.905,1.90455,1.905,169600000.0
2008-08-12 15:40:00,1.9051,1.90525,1.9047,1.9049,212600000.0
2008-08-12 15:41:00,1.90495,1.905,1.9048,1.90495,416900000.0
2008-08-12 15:42:00,1.905,1.9052,1.90455,1.9046,336000000.0
2008-08-12 15:43:00,1.9046,1.9046,1.9041,1.9041,483799996.0
2008-08-12 15:44:00,1.9041,1.9042,1.9035,1.9036,592090000.0
2008-08-12 15:45:00,1.9037,1.9038,1.9035,1.9036,354800000.0
2008-08-12 15:46:00,1.90365,1.9037,1.9035,1.9035,190600000.0
2008-08-12 15:47:00,1.90355,1.9039,1.9035,1.90355,152440000.0
2008-08-12 15:48:00,1.90355,1.90365,1.90335,1.9036,218408000.0
2008-08-12 15:49:00,1.9036,1.9038,1.90325,1.9037,384462000.0
2008-08-12 15:50:00,1.9037,1.9042,1.90355,1.9039,423500000.0
2008-08-12 15:51:00,1.90395,1.90415,1.90355,1.9037,562800000.0
2008-08-12 15:52:00,1.90365,1.90385,1.90335,1.90365,283799998.0
2008-08-12 15:53:00,1.9036,1.9037,1.9034,1.9037,234700000.0
2008-08-12 15:54:00,1.9037,1.904,1.9036,1.9038,142800000.0
2008-08-12 15:55:00,1.9038,1.9045,1.9038,1.9044,221362001.0
2008-08-12 15:56:00,1.90445,1.905,1.90425,1.9043,334399999.0
2008-08-12 15:57:00,1.9043,1.9043,1.9037,1.9038,209400000.0
2008-08-12 15:58:00,1.9038,1.9039,1.90365,1.9037,235200000.0
2008-08-12 15:59:00,1.9037,1.9038,1.9033,1.9033,292800000.0
2008-08-12 16:00:00,1.90325,1.9034,1.9027,1.9034,547999998.0
2008-08-12 16:01:00,1.9034,1.9035,1.9031,1.90325,295800000.0
2008-08-12 16:02:00,1.90325,1.90335,1.90295,1.90295,375200002.0
2008-08-12 16:03:00,1.90295,1.90315,1.9028,1.903,310100000.0
2008-08-12 16:04:00,1.903,1.903,1.90235,1.9024,327600000.0
2008-08-12 16:05:00,1.9024,1.9025,1.90225,1.9023,154700000.0
2008-08-12 16:06:00,1.9023,1.9028,1.90225,1.9027,372300000.0
2008-08-12 16:07:00,1.90275,1.903,1.9026,1.9027,180900000.0
2008-08-12 16:08:00,1.9027,1.903,1.9023,1.9023,290400000.0
2008-08-12 16:09:00,1.90225,1.9026,1.9021,1.9022,267700001.0
2008-08-12 16:10:00,1.9022,1.9024,1.90215,1.90235,287300000.0
2008-08-12 16:11:00,1.90235,1.9027,1.9023,1.9026,192900000.0
2008-08-12 16:12:00,1.9025,1.9025,1.90205,1.90205,202400000.0
2008-08-12 16:13:00,1.9021,1.90215,1.902,1.902,96200000.0
2008-08-12 16:14:00,1.90205,1.9025,1.90205,1.9021,485200001.0
2008-08-12 16:15:00,1.90215,1.9022,1.90145,1.90165,631300001.0
2008-08-12 16:16:00,1.90165,1.9018,1.9015,1.9018,300500000.0
2008-08-12 16:17:00,1.9018,1.9019,1.90155,1.90155,235100000.0
2008-08-12 16:18:00,1.90155,1.90165,1.90085,1.9012,399099999.0
2008-08-12 16:19:00,1.90115,1.9015,1.9011,1.9012,360900000.0
2008-08-12 16:20:00,1.9012,1.9014,1.90085,1.9012,265800001.0
2008-08-12 16:21:00,1.9012,1.9015,1.9011,1.9014,307800002.0
2008-08-12 16:22:00,1.90135,1.9015,1.9013,1.9013,311200000.0
2008-08-12 16:23:00,1.9013,1.9013,1.90075,1.901,256100000.0
2008-08-12 16:24:00,1.901,1.9012,1.9009,1.90115,193700000.0
2008-08-12 16:25:00,1.90115,1.9016,1.90095,1.9015,510300000.0
2008-08-12 16:26:00,1.9015,1.9023,1.9015,1.9022,396300000.0
2008-08-12 16:27:00,1.90225,1.9026,1.90205,1.90215,556599999.0
2008-08-12 16:28:00,1.9021,1.9023,1.902,1.90225,189200000.0
2008-08-12 16:29:00,1.9023,1.9028,1.9022,1.9028,277000000.0
2008-08-12 16:30:00,1.9028,1.9033,1.9026,1.90315,523900000.0
2008-08-12 16:31:00,1.90315,1.9035,1.90315,1.9035,540999999.0
2008-08-12 16:32:00,1.9035,1.9035,1.90295,1.90315,305800000.0
2008-08-12 16:33:00,1.9032,1.90365,1.90305,1.90365,373800000.0
2008-08-12 16:34:00,1.9037,1.9038,1.90335,1.9035,443199999.0
2008-08-12 16:35:00,1.9035,1.9037,1.9029,1.9029,771899997.0
2008-08-12 16:36:00,1.9029,1.903,1.90285,1.9029,389800003.0
2008-08-12 16:37:00,1.90285,1.9032,1.90275,1.9028,352100000.0
2008-08-12 16:38:00,1.9028,1.903,1.90265,1.903,187900000.0
2008-08-12 16:39:00,1.903,1.9032,1.90275,1.90275,175900000.0
2008-08-12 16:40:00,1.90275,1.9029,1.9026,1.9027,199135000.0
2008-08-12 16:41:00,1.9027,1.9029,1.9026,1.9026,283300000.0
2008-08-12 16:42:00,1.90255,1.9027,1.90205,1.9021,363100000.0
2008-08-12 16:43:00,1.9021,1.9021,1.902,1.9021,221599999.0
2008-08-12 16:44:00,1.9021,1.9023,1.9019,1.902,578600000.0
2008-08-12 16:45:00,1.902,1.902,1.90145,1.9017,485300002.0
2008-08-12 16:46:00,1.90155,1.9019,1.9015,1.9017,392100000.0
2008-08-12 16:47:00,1.9017,1.9017,1.90145,1.9015,265000000.0
2008-08-12 16:48:00,1.9015,1.9015,1.9013,1.90135,214700000.0
2008-08-12 16:49:00,1.90135,1.9016,1.9013,1.9015,149100000.0
2008-08-12 16:50:00,1.9014,1.9015,1.9013,1.9014,122000000.0
2008-08-12 16:51:00,1.90145,1.9017,1.9014,1.90145,210300000.0
2008-08-12 16:52:00,1.90145,1.9017,1.90145,1.9017,243200000.0
2008-08-12 16:53:00,1.9017,1.9019,1.90165,1.90175,238900000.0
2008-08-12 16:54:00,1.90175,1.9019,1.9015,1.9016,273900000.0
2008-08-12 16:55:00,1.9016,1.9016,1.9012,1.90135,339700000.0
2008-08-12 16:56:00,1.90135,1.9015,1.90135,1.9014,123200000.0
2008-08-12 16:57:00,1.9014,1.9014,1.90105,1.9011,343600000.0
2008-08-12 16:58:00,1.9011,1.9013,1.90105,1.9013,236600000.0
2008-08-12 16:59:00,1.90135,1.90135,1.90085,1.90115,382200000.0
2008-08-12 17:00:00,1.90115,1.9013,1.90095,1.90125,423500000.0
2008-08-12 17:01:00,1.90125,1.90135,1.9003,1.9004,489300000.0
2008-08-12 17:02:00,1.9004,1.9009,1.90035,1.9006,466500000.0
2008-08-12 17:03:00,1.90045,1.9008,1.90045,1.90065,360700000.0
2008-08-12 17:04:00,1.9007,1.9007,1.89925,1.8993,1125600002.0
2008-08-12 17:05:00,1.8993,1.8995,1.8991,1.8992,517500000.0
2008-08-12 17:06:00,1.89915,1.89935,1.8982,1.89855,999100004.0
2008-08-12 17:07:00,1.89855,1.8986,1.89825,1.8985,375400000.0
2008-08-12 17:08:00,1.8985,1.8987,1.8983,1.8983,413800000.0
2008-08-12 17:09:00,1.8982,1.8983,1.89765,1.8977,467700001.0
2008-08-12 17:10:00,1.89765,1.8983,1.89755,1.8982,749099999.0
2008-08-12 17:11:00,1.8982,1.89895,1.89795,1.8988,882000001.0
2008-08-12 17:12:00,1.8988,1.8995,1.8988,1.8994,708800000.0
2008-08-12 17:13:00,1.8994,1.8994,1.89895,1.8993,533000000.0
2008-08-12 17:14:00,1.8994,1.8996,1.8987,1.8989,821499999.0
2008-08-12 17:15:00,1.8989,1.8991,1.8987,1.899,495499999.0
2008-08-12 17:16:00,1.899,1.8992,1.8987,1.89885,482800000.0
2008-08-12 17:17:00,1.89885,1.899,1.89885,1.8989,119500000.0
2008-08-12 17:18:00,1.8989,1.8993,1.8989,1.8993,380600000.0
2008-08-12 17:19:00,1.8993,1.9001,1.89915,1.9,368800000.0
2008-08-12 17:20:00,1.89995,1.90015,1.8998,1.89995,465500000.0
2008-08-12 17:21:00,1.89995,1.89995,1.89935,1.8994,451000000.0
2008-08-12 17:22:00,1.8994,1.8994,1.8991,1.89915,292400000.0
2008-08-12 17:23:00,1.89915,1.8997,1.89915,1.8996,232800001.0
2008-08-12 17:24:00,1.8996,1.8999,1.89935,1.89975,247700000.0
2008-08-12 17:25:00,1.89975,1.89985,1.89915,1.89915,380900000.0
2008-08-12 17:26:00,1.89915,1.89915,1.899,1.89905,318500000.0
2008-08-12 17:27:00,1.89905,1.89905,1.8986,1.89865,342500000.0
2008-08-12 17:28:00,1.8988,1.8988,1.8984,1.8986,443400000.0
2008-08-12 17:29:00,1.89865,1.8991,1.8982,1.89825,587400000.0
2008-08-12 17:30:00,1.89825,1.89865,1.89795,1.89865,296900000.0
2008-08-12 17:31:00,1.89865,1.89885,1.8986,1.89885,48900000.0
2008-08-12 17:32:00,1.8989,1.89925,1.8989,1.89905,194000000.0
2008-08-12 17:33:00,1.8991,1.8992,1.89885,1.89915,186300000.0
2008-08-12 17:34:00,1.89915,1.89915,1.8985,1.8986,340200000.0
2008-08-12 17:35:00,1.8986,1.89885,1.8986,1.89875,434600000.0
2008-08-12 17:36:00,1.89885,1.89925,1.89885,1.89885,629900001.0
2008-08-12 17:37:00,1.8988,1.8988,1.89855,1.8986,305100000.0
2008-08-12 17:38:00,1.89875,1.89925,1.89875,1.89915,430000000.0
2008-08-12 17:39:00,1.89915,1.8993,1.89895,1.89905,296100000.0
2008-08-12 17:40:00,1.899,1.89935,1.899,1.8993,379200000.0
2008-08-12 17:41:00,1.8993,1.8993,1.899,1.8992,309200000.0
2008-08-12 17:42:00,1.8992,1.89925,1.89905,1.8991,494900000.0
2008-08-12 17:43:00,1.8991,1.8995,1.899,1.89945,307300000.0
2008-08-12 17:44:00,1.89945,1.8995,1.89875,1.899,453700001.0
2008-08-12 17:45:00,1.899,1.89925,1.89875,1.8992,612299999.0
2008-08-12 17:46:00,1.8991,1.89915,1.8985,1.89875,508800000.0
2008-08-12 17:47:00,1.89875,1.89895,1.8987,1.89895,226600000.0
2008-08-12 17:48:00,1.8989,1.8991,1.8989,1.89905,239400000.0
2008-08-12 17:49:00,1.8991,1.9001,1.8991,1.9,251900000.0
2008-08-12 17:50:00,1.9,1.9002,1.89975,1.9002,422700000.0
2008-08-12 17:51:00,1.90015,1.9005,1.9,1.9003,477800001.0
2008-08-12 17:52:00,1.9003,1.9003,1.89985,1.89995,240600000.0
2008-08-12 17:53:00,1.8999,1.9002,1.8998,1.8998,260100000.0
2008-08-12 17:54:00,1.8998,1.9003,1.8996,1.9003,197800000.0
2008-08-12 17:55:00,1.9003,1.9003,1.89975,1.8998,309300000.0
2008-08-12 17:56:00,1.8998,1.89995,1.89965,1.89995,195799999.0
2008-08-12 17:57:00,1.89995,1.89995,1.89965,1.8998,103500000.0
2008-08-12 17:58:00,1.89975,1.90005,1.89975,1.8999,219000000.0
2008-08-12 17:59:00,1.89995,1.9003,1.89995,1.9003,105100000.0
2008-08-12 18:00:00,1.90035,1.90115,1.90035,1.9011,156600000.0
2008-08-12 18:01:00,1.9011,1.90115,1.9005,1.90115,138900000.0
2008-08-12 18:02:00,1.90115,1.90115,1.9008,1.9008,162800000.0
2008-08-12 18:03:00,1.90075,1.9009,1.90065,1.90065,87600000.0
2008-08-12 18:04:00,1.90065,1.9008,1.9005,1.90065,105100000.0
2008-08-12 18:05:00,1.90065,1.90065,1.9001,1.90015,199800000.0
2008-08-12 18:06:00,1.9002,1.9002,1.8995,1.8995,134600000.0
2008-08-12 18:07:00,1.89955,1.9,1.89955,1.8999,76100000.0
2008-08-12 18:08:00,1.8999,1.8999,1.8996,1.89965,51700000.0
2008-08-12 18:09:00,1.89965,1.90015,1.89965,1.9001,109300000.0
2008-08-12 18:10:00,1.9001,1.9003,1.90005,1.9002,145200000.0
2008-08-12 18:11:00,1.9002,1.90055,1.9002,1.9004,135500000.0
2008-08-12 18:12:00,1.90035,1.90035,1.90005,1.9001,146000000.0
2008-08-12 18:13:00,1.90015,1.90035,1.9001,1.90025,103200000.0
2008-08-12 18:14:00,1.90025,1.9003,1.90015,1.9003,135300000.0
2008-08-12 18:15:00,1.9003,1.9003,1.89975,1.8999,172700000.0
2008-08-12 18:16:00,1.8999,1.90015,1.8999,1.9001,240100000.0
2008-08-12 18:17:00,1.90005,1.9002,1.89995,1.9002,436800000.0
2008-08-12 18:18:00,1.9002,1.9003,1.9001,1.9001,58400000.0
2008-08-12 18:19:00,1.9001,1.9001,1.89995,1.89995,73800000.0
2008-08-12 18:20:00,1.89995,1.90025,1.8999,1.90025,99200000.0
2008-08-12 18:21:00,1.9003,1.9004,1.90015,1.9003,167400000.0
2008-08-12 18:22:00,1.9003,1.9009,1.90025,1.9007,190600000.0
2008-08-12 18:23:00,1.9007,1.90085,1.9006,1.9006,162800000.0
2008-08-12 18:24:00,1.9006,1.90065,1.90055,1.9006,57900000.0
2008-08-12 18:25:00,1.9006,1.90075,1.9001,1.9001,245800000.0
2008-08-12 18:26:00,1.90015,1.9002,1.89995,1.9,167200000.0
2008-08-12 18:27:00,1.9,1.9001,1.8996,1.8999,254600000.0
2008-08-12 18:28:00,1.8999,1.9,1.8998,1.8998,161700000.0
2008-08-12 18:29:00,1.8998,1.89985,1.89975,1.89985,30000000.0
2008-08-12 18:30:00,1.89985,1.90005,1.89985,1.89995,122000000.0
2008-08-12 18:31:00,1.89995,1.89995,1.89975,1.8998,150000000.0
2008-08-12 18:32:00,1.8998,1.9,1.89975,1.8998,122600000.0
2008-08-12 18:33:00,1.8998,1.90005,1.8998,1.9,40300000.0
2008-08-12 18:34:00,1.9,1.9,1.8998,1.89985,52400000.0
2008-08-12 18:35:00,1.8999,1.9,1.8998,1.8998,161000000.0
2008-08-12 18:36:00,1.8998,1.8998,1.8987,1.8987,222700000.0
2008-08-12 18:37:00,1.89865,1.89865,1.89815,1.89825,315500000.0
2008-08-12 18:38:00,1.8983,1.8988,1.8983,1.89865,140800000.0
2008-08-12 18:39:00,1.89865,1.8988,1.8985,1.89875,238600000.0
2008-08-12 18:40:00,1.89875,1.89885,1.89875,1.8988,39700000.0
2008-08-12 18:41:00,1.8989,1.8989,1.89875,1.8988,65400000.0
2008-08-12 18:42:00,1.8988,1.8988,1.89865,1.8987,86700000.0
2008-08-12 18:43:00,1.8987,1.89895,1.89865,1.8988,158500000.0
2008-08-12 18:44:00,1.89875,1.8988,1.8987,1.8987,138500000.0
2008-08-12 18:45:00,1.8988,1.89885,1.8987,1.89885,37300000.0
2008-08-12 18:46:00,1.899,1.8993,1.89895,1.899,228200000.0
2008-08-12 18:47:00,1.8991,1.8993,1.89905,1.8992,88300000.0
2008-08-12 18:48:00,1.8993,1.8998,1.8992,1.89975,243300000.0
2008-08-12 18:49:00,1.89975,1.9,1.8997,1.8998,253300000.0
2008-08-12 18:50:00,1.89975,1.8999,1.89955,1.89955,353700000.0
2008-08-12 18:51:00,1.89955,1.89985,1.89955,1.89985,103800000.0
2008-08-12 18:52:00,1.89985,1.8999,1.89975,1.89975,73800000.0
2008-08-12 18:53:00,1.89975,1.8998,1.89945,1.8995,183900000.0
2008-08-12 18:54:00,1.8995,1.8995,1.8991,1.89915,173800000.0
2008-08-12 18:55:00,1.89915,1.8996,1.89915,1.89955,191300000.0
2008-08-12 18:56:00,1.89955,1.89955,1.89875,1.8988,240800000.0
2008-08-12 18:57:00,1.8988,1.89895,1.8987,1.89895,72300000.0
2008-08-12 18:58:00,1.89895,1.8991,1.89895,1.899,114700000.0
2008-08-12 18:59:00,1.899,1.8991,1.89895,1.89905,63200000.0
2008-08-12 19:00:00,1.89905,1.8992,1.89905,1.8991,69900000.0
2008-08-12 19:01:00,1.8992,1.8996,1.8991,1.89935,102700000.0
2008-08-12 19:02:00,1.8993,1.9,1.8993,1.89985,270500000.0
2008-08-12 19:03:00,1.89995,1.9001,1.89955,1.8996,251300000.0
2008-08-12 19:04:00,1.8996,1.8998,1.8994,1.89975,244800000.0
2008-08-12 19:05:00,1.89975,1.9004,1.89975,1.90035,267400000.0
2008-08-12 19:06:00,1.90035,1.9005,1.9002,1.9005,465700000.0
2008-08-12 19:07:00,1.9005,1.9005,1.90035,1.9005,190500000.0
2008-08-12 19:08:00,1.9005,1.9007,1.90045,1.90065,193000000.0
2008-08-12 19:09:00,1.90065,1.90065,1.9006,1.9006,14800000.0
2008-08-12 19:10:00,1.90065,1.9007,1.90065,1.9007,32100000.0
2008-08-12 19:11:00,1.9007,1.9007,1.9003,1.9004,59500000.0
2008-08-12 19:12:00,1.90045,1.90045,1.90035,1.90035,74400000.0
2008-08-12 19:13:00,1.90035,1.9005,1.90035,1.9005,96600000.0
2008-08-12 19:14:00,1.9005,1.9006,1.90045,1.90045,78900000.0
2008-08-12 19:15:00,1.90045,1.9015,1.90045,1.9014,180400000.0
2008-08-12 19:16:00,1.9014,1.90145,1.90125,1.90125,57300000.0
2008-08-12 19:17:00,1.90125,1.90125,1.90075,1.9008,135300000.0
2008-08-12 19:18:00,1.9008,1.9008,1.90035,1.9004,106500000.0
2008-08-12 19:19:00,1.9004,1.90045,1.90015,1.9004,189500000.0
2008-08-12 19:20:00,1.9004,1.9008,1.9004,1.9007,128000000.0
2008-08-12 19:21:00,1.9007,1.9007,1.9002,1.90035,352900000.0
2008-08-12 19:22:00,1.90035,1.90035,1.90005,1.9001,122700000.0
2008-08-12 19:23:00,1.9001,1.9002,1.89995,1.89995,107300000.0
2008-08-12 19:24:00,1.8999,1.9003,1.89975,1.9003,213400000.0
2008-08-12 19:25:00,1.9003,1.9003,1.9002,1.9002,66300000.0
2008-08-12 19:26:00,1.9002,1.9003,1.8999,1.8999,214800000.0
2008-08-12 19:27:00,1.8999,1.8999,1.89985,1.8999,30400000.0
2008-08-12 19:28:00,1.8999,1.90005,1.89975,1.89985,95300000.0
2008-08-12 19:29:00,1.89985,1.90015,1.8998,1.90015,62800000.0
2008-08-12 19:30:00,1.90015,1.90015,1.8999,1.90015,112500000.0
2008-08-12 19:31:00,1.90015,1.9005,1.9001,1.9005,258900000.0
2008-08-12 19:32:00,1.90045,1.9007,1.90045,1.90065,83700000.0
2008-08-12 19:33:00,1.90065,1.90095,1.9006,1.90095,107600000.0
2008-08-12 19:34:00,1.90095,1.90105,1.90085,1.90095,301800000.0
2008-08-12 19:35:00,1.901,1.9011,1.9008,1.9009,76600000.0
2008-08-12 19:36:00,1.90085,1.90135,1.90085,1.9013,202200000.0
2008-08-12 19:37:00,1.9013,1.9014,1.90115,1.9014,179300000.0
2008-08-12 19:38:00,1.9014,1.9014,1.9013,1.9013,25200000.0
2008-08-12 19:39:00,1.90125,1.90125,1.90095,1.9011,298900000.0
2008-08-12 19:40:00,1.90105,1.9012,1.9004,1.9004,331399999.0
2008-08-12 19:41:00,1.90045,1.9007,1.90005,1.90025,336000000.0
2008-08-12 19:42:00,1.90025,1.9007,1.90025,1.90065,117600000.0
2008-08-12 19:43:00,1.9007,1.9007,1.90055,1.9006,169700000.0
2008-08-12 19:44:00,1.9006,1.9007,1.90055,1.90055,81200000.0
2008-08-12 19:45:00,1.90055,1.9006,1.90025,1.9003,128000000.0
2008-08-12 19:46:00,1.90035,1.9007,1.90035,1.9004,132900000.0
2008-08-12 19:47:00,1.9004,1.9007,1.9004,1.9007,48400000.0
2008-08-12 19:48:00,1.9006,1.9006,1.9006,1.9006,8000000.0
2008-08-12 19:49:00,1.9006,1.90065,1.9006,1.9006,17000000.0
2008-08-12 19:50:00,1.9006,1.90075,1.9006,1.9006,86700000.0
2008-08-12 19:51:00,1.9006,1.9007,1.9006,1.90065,34700000.0
2008-08-12 19:52:00,1.9007,1.9007,1.90055,1.9006,12400000.0
2008-08-12 19:53:00,1.90055,1.90055,1.90055,1.90055,26000000.0
2008-08-12 19:54:00,1.90055,1.90055,1.90055,1.90055,52100000.0
2008-08-12 19:55:00,1.90055,1.90105,1.9004,1.901,205400000.0
2008-08-12 19:56:00,1.901,1.9016,1.901,1.90135,140400000.0
2008-08-12 19:57:00,1.90135,1.9014,1.9012,1.9012,149300000.0
2008-08-12 19:58:00,1.9012,1.9016,1.9012,1.90145,111700000.0
2008-08-12 19:59:00,1.90145,1.9017,1.9014,1.90155,160500000.0
2008-08-12 20:00:00,1.90155,1.9018,1.90145,1.9018,223300000.0
2008-08-12 20:01:00,1.9017,1.9021,1.9017,1.90185,172100000.0
2008-08-12 20:02:00,1.90185,1.9019,1.9017,1.90175,98900000.0
2008-08-12 20:03:00,1.90175,1.9018,1.90135,1.9014,143900000.0
2008-08-12 20:04:00,1.9014,1.90145,1.90135,1.90145,20100000.0
2008-08-12 20:05:00,1.90145,1.9016,1.90145,1.9015,17500000.0
2008-08-12 20:06:00,1.9015,1.9016,1.90145,1.9015,63600000.0
2008-08-12 20:07:00,1.9015,1.9015,1.9013,1.90135,75400000.0
2008-08-12 20:08:00,1.90135,1.9014,1.90115,1.9013,87100000.0
2008-08-12 20:09:00,1.9013,1.90135,1.90115,1.90115,54000000.0
2008-08-12 20:10:00,1.9011,1.9013,1.90095,1.9013,95700000.0
2008-08-12 20:11:00,1.90135,1.90135,1.90125,1.90125,23200000.0
2008-08-12 20:12:00,1.9013,1.9014,1.9009,1.901,141900000.0
2008-08-12 20:13:00,1.9011,1.9011,1.90095,1.901,34600000.0
2008-08-12 20:14:00,1.9009,1.901,1.90055,1.9009,217000000.0
2008-08-12 20:15:00,1.90075,1.9011,1.90075,1.90085,619700000.0
2008-08-12 20:16:00,1.90095,1.9016,1.90085,1.90155,195700000.0
2008-08-12 20:17:00,1.9015,1.9018,1.9015,1.9016,422700000.0
2008-08-12 20:18:00,1.9016,1.9017,1.90155,1.9017,152300000.0
2008-08-12 20:19:00,1.9017,1.9017,1.90155,1.9016,145300000.0
2008-08-12 20:20:00,1.90155,1.9016,1.90135,1.9014,107400000.0
2008-08-12 20:21:00,1.9014,1.9016,1.90125,1.90125,321800000.0
2008-08-12 20:22:00,1.90125,1.9013,1.90105,1.90125,354600001.0
2008-08-12 20:23:00,1.90125,1.9015,1.9011,1.90135,211200000.0
2008-08-12 20:24:00,1.90135,1.9015,1.9012,1.9014,85300000.0
2008-08-12 20:25:00,1.9014,1.9015,1.9012,1.9012,118100000.0
2008-08-12 20:26:00,1.9012,1.9014,1.9012,1.9013,58200000.0
2008-08-12 20:27:00,1.90125,1.90125,1.9006,1.9006,259100000.0
2008-08-12 20:28:00,1.9006,1.901,1.90045,1.90045,149100000.0
2008-08-12 20:29:00,1.90045,1.9008,1.9003,1.9004,307700000.0
2008-08-12 20:30:00,1.9004,1.9005,1.9003,1.90035,342900000.0
2008-08-12 20:31:00,1.90035,1.9009,1.9003,1.9004,408500000.0
2008-08-12 20:32:00,1.9005,1.9008,1.90045,1.90065,145600000.0
2008-08-12 20:33:00,1.90065,1.9007,1.90055,1.90055,62000000.0
2008-08-12 20:34:00,1.9007,1.9008,1.9006,1.90065,62000000.0
2008-08-12 20:35:00,1.90065,1.90115,1.90055,1.9007,193800000.0
2008-08-12 20:36:00,1.90075,1.90095,1.90075,1.9009,22000000.0
2008-08-12 20:37:00,1.9009,1.901,1.9008,1.901,117800000.0
2008-08-12 20:38:00,1.901,1.901,1.9009,1.90095,79400000.0
2008-08-12 20:39:00,1.90095,1.9011,1.90095,1.901,74500000.0
2008-08-12 20:40:00,1.901,1.901,1.90095,1.90095,51000000.0
2008-08-12 20:41:00,1.90105,1.90105,1.9008,1.9008,221700000.0
2008-08-12 20:42:00,1.9008,1.9008,1.9006,1.90065,83700000.0
2008-08-12 20:43:00,1.90065,1.9008,1.9004,1.9007,110300000.0
2008-08-12 20:44:00,1.9007,1.9009,1.9006,1.9007,80600000.0
2008-08-12 20:45:00,1.90065,1.9007,1.9006,1.9006,26300000.0
2008-08-12 20:46:00,1.9006,1.9006,1.9006,1.9006,15400000.0
2008-08-12 20:47:00,1.90055,1.9008,1.90055,1.90055,54500000.0
2008-08-12 20:48:00,1.9005,1.90055,1.90015,1.90015,216400000.0
2008-08-12 20:49:00,1.9002,1.90025,1.8998,1.8998,177500000.0
2008-08-12 20:50:00,1.8998,1.8998,1.89955,1.89955,147500000.0
2008-08-12 20:51:00,1.89955,1.8996,1.8993,1.8994,143800000.0
2008-08-12 20:52:00,1.8994,1.8998,1.8994,1.8997,220800000.0
2008-08-12 20:53:00,1.89975,1.8999,1.8997,1.8998,135900000.0
2008-08-12 20:54:00,1.8998,1.8998,1.89965,1.89965,164300000.0
2008-08-12 20:55:00,1.89965,1.8998,1.89965,1.8998,121200000.0
2008-08-12 20:56:00,1.89975,1.8998,1.89955,1.8996,181000000.0
2008-08-12 20:57:00,1.8996,1.89965,1.89955,1.8996,65200000.0
2008-08-12 20:58:00,1.8996,1.8998,1.8996,1.89975,42100000.0
2008-08-12 20:59:00,1.8997,1.8997,1.89925,1.89945,174600000.0
2008-08-12 21:00:00,1.89945,1.89955,1.8993,1.8994,78400000.0
2008-08-12 21:01:00,1.8994,1.8998,1.89935,1.8997,219000000.0
2008-08-12 21:02:00,1.89985,1.89985,1.89955,1.8996,95400000.0
2008-08-12 21:03:00,1.8996,1.89965,1.89955,1.89955,145900000.0
2008-08-12 21:04:00,1.89955,1.90005,1.89955,1.9,159100000.0
2008-08-12 21:05:00,1.89995,1.9,1.89985,1.9,206100000.0
2008-08-12 21:06:00,1.9,1.9002,1.8991,1.8992,200499999.0
2008-08-12 21:07:00,1.89925,1.89945,1.89895,1.89915,402500000.0
2008-08-12 21:08:00,1.89915,1.8995,1.89905,1.89905,230800000.0
2008-08-12 21:09:00,1.89915,1.8992,1.89895,1.89895,190400000.0
2008-08-12 21:10:00,1.89895,1.899,1.89885,1.899,60400000.0
2008-08-12 21:11:00,1.899,1.89905,1.899,1.89905,11400000.0
2008-08-12 21:12:00,1.89905,1.8993,1.899,1.8992,213600000.0
2008-08-12 21:13:00,1.89935,1.9001,1.89935,1.8998,272500000.0
2008-08-12 21:14:00,1.8998,1.8998,1.89895,1.89895,205100000.0
2008-08-12 21:15:00,1.899,1.8991,1.8989,1.89905,142900000.0
2008-08-12 21:16:00,1.89905,1.89905,1.89895,1.899,94300000.0
2008-08-12 21:17:00,1.8989,1.89895,1.89825,1.8983,258000000.0
2008-08-12 21:18:00,1.8984,1.8984,1.89815,1.89825,143700000.0
2008-08-12 21:19:00,1.89825,1.8984,1.89775,1.89785,282000000.0
2008-08-12 21:20:00,1.8979,1.89825,1.8979,1.8981,127200000.0
2008-08-12 21:21:00,1.89805,1.89825,1.898,1.89825,97500000.0
2008-08-12 21:22:00,1.89825,1.8983,1.8982,1.8983,62400000.0
2008-08-12 21:23:00,1.8983,1.89855,1.8983,1.8985,106600000.0
2008-08-12 21:24:00,1.89845,1.89855,1.8984,1.8985,132000000.0
2008-08-12 21:25:00,1.8985,1.8986,1.89845,1.89855,51000000.0
2008-08-12 21:26:00,1.89855,1.8986,1.8983,1.8983,158100000.0
2008-08-12 21:27:00,1.89835,1.8985,1.89835,1.89835,12200000.0
2008-08-12 21:28:00,1.89835,1.89845,1.8982,1.89835,265600000.0
2008-08-12 21:29:00,1.89835,1.8984,1.89775,1.8979,111300000.0
2008-08-12 21:30:00,1.8979,1.898,1.8969,1.89715,327500001.0
2008-08-12 21:31:00,1.89715,1.8973,1.89685,1.8973,337900000.0
2008-08-12 21:32:00,1.8971,1.8973,1.89645,1.89675,288000000.0
2008-08-12 21:33:00,1.8967,1.8971,1.8966,1.8967,375100000.0
2008-08-12 21:34:00,1.8967,1.897,1.8965,1.8969,128900000.0
2008-08-12 21:35:00,1.8969,1.8972,1.89685,1.89695,157700000.0
2008-08-12 21:36:00,1.89695,1.89695,1.89675,1.8969,101200000.0
2008-08-12 21:37:00,1.8969,1.897,1.8968,1.8969,119800000.0
2008-08-12 21:38:00,1.89685,1.8969,1.8968,1.8969,24800000.0
2008-08-12 21:39:00,1.8969,1.897,1.89655,1.8967,113200000.0
2008-08-12 21:40:00,1.89665,1.8969,1.89655,1.89655,54200000.0
2008-08-12 21:41:00,1.89655,1.8968,1.89625,1.89655,108900000.0
2008-08-12 21:42:00,1.89655,1.8966,1.89625,1.8964,136900000.0
2008-08-12 21:43:00,1.8965,1.89655,1.8964,1.8965,123900000.0
2008-08-12 21:44:00,1.89645,1.8965,1.8963,1.8964,142600000.0
2008-08-12 21:45:00,1.89645,1.8967,1.89635,1.8967,65100001.0
2008-08-12 21:46:00,1.8967,1.8967,1.89655,1.8966,50900000.0
2008-08-12 21:47:00,1.8966,1.8966,1.89625,1.89625,89800000.0
2008-08-12 21:48:00,1.89625,1.8964,1.89625,1.8963,14500000.0
2008-08-12 21:49:00,1.89635,1.8966,1.8963,1.89655,101800000.0
2008-08-12 21:50:00,1.89655,1.8966,1.89655,1.8966,39500000.0
2008-08-12 21:51:00,1.89665,1.89675,1.89655,1.8966,54000000.0
2008-08-12 21:52:00,1.89665,1.8968,1.89665,1.89675,57500000.0
2008-08-12 21:53:00,1.8968,1.89695,1.8967,1.89695,110500000.0
2008-08-12 21:54:00,1.89695,1.89715,1.89695,1.89715,95800000.0
2008-08-12 21:55:00,1.89715,1.8972,1.897,1.897,83400000.0
2008-08-12 21:56:00,1.897,1.89705,1.8969,1.897,122100000.0
2008-08-12 21:57:00,1.8969,1.8969,1.8969,1.8969,18800000.0
2008-08-12 21:58:00,1.8969,1.8969,1.89685,1.8969,72000000.0
2008-08-12 21:59:00,1.8969,1.897,1.8969,1.89695,178500000.0
2008-08-12 22:00:00,1.89695,1.8971,1.89695,1.89705,62500000.0
2008-08-12 22:01:00,1.89705,1.8971,1.89695,1.89705,32900000.0
2008-08-12 22:02:00,1.8971,1.8974,1.8971,1.8971,103800000.0
2008-08-12 22:03:00,1.8971,1.8971,1.89705,1.8971,56800000.0
2008-08-12 22:04:00,1.89705,1.8971,1.897,1.897,57100000.0
2008-08-12 22:05:00,1.897,1.897,1.89685,1.89695,42900000.0
2008-08-12 22:06:00,1.897,1.897,1.89655,1.89655,77700000.0
2008-08-12 22:07:00,1.89655,1.8967,1.89655,1.8967,138300000.0
2008-08-12 22:08:00,1.89665,1.8967,1.89655,1.89655,46400000.0
2008-08-12 22:09:00,1.8966,1.89665,1.89655,1.89655,46900000.0
2008-08-12 22:10:00,1.89655,1.8966,1.89635,1.89645,97300000.0
2008-08-12 22:11:00,1.8964,1.8966,1.8963,1.8965,72500000.0
2008-08-12 22:12:00,1.8965,1.89655,1.89635,1.8964,110900000.0
2008-08-12 22:13:00,1.89645,1.8965,1.8964,1.89645,111500000.0
2008-08-12 22:14:00,1.8965,1.8966,1.8964,1.8965,138000000.0
2008-08-12 22:15:00,1.8965,1.89655,1.89645,1.8965,64600000.0
2008-08-12 22:16:00,1.8965,1.8965,1.89615,1.89625,76800000.0
2008-08-12 22:17:00,1.89625,1.89625,1.89575,1.896,278300000.0
2008-08-12 22:18:00,1.89605,1.8962,1.89605,1.89615,74600000.0
2008-08-12 22:19:00,1.8961,1.8961,1.896,1.896,21600000.0
2008-08-12 22:20:00,1.89595,1.896,1.89545,1.89565,179500000.0
2008-08-12 22:21:00,1.8957,1.89575,1.8952,1.89555,77300000.0
2008-08-12 22:22:00,1.89555,1.8957,1.8954,1.8955,81700000.0
2008-08-12 22:23:00,1.8955,1.8956,1.89525,1.89525,68600000.0
2008-08-12 22:24:00,1.89525,1.8953,1.89525,1.8953,29000000.0
2008-08-12 22:25:00,1.89535,1.89555,1.89535,1.89545,103000000.0
2008-08-12 22:26:00,1.89545,1.89555,1.8954,1.89555,64900000.0
2008-08-12 22:27:00,1.89555,1.89565,1.8955,1.8955,50400000.0
2008-08-12 22:28:00,1.8957,1.8957,1.8955,1.8956,38600000.0
2008-08-12 22:29:00,1.8957,1.89585,1.89565,1.89565,19800000.0
2008-08-12 22:30:00,1.89555,1.8961,1.8955,1.8961,165700000.0
2008-08-12 22:31:00,1.89605,1.89615,1.89605,1.89615,18000000.0
2008-08-12 22:32:00,1.89615,1.8964,1.89605,1.89615,237400000.0
2008-08-12 22:33:00,1.89615,1.8966,1.89615,1.8964,150400000.0
2008-08-12 22:34:00,1.89655,1.89655,1.8964,1.8965,181100000.0
2008-08-12 22:35:00,1.8964,1.8965,1.89635,1.8964,137500000.0
2008-08-12 22:36:00,1.8965,1.8965,1.8963,1.8965,122400000.0
2008-08-12 22:37:00,1.8964,1.8964,1.8963,1.8963,8000000.0
2008-08-12 22:38:00,1.89635,1.89645,1.8963,1.8964,40500000.0
2008-08-12 22:39:00,1.8964,1.89645,1.8963,1.8964,19700000.0
2008-08-12 22:40:00,1.8964,1.8964,1.8963,1.8963,14800000.0
2008-08-12 22:41:00,1.8963,1.8964,1.8963,1.89635,40500000.0
2008-08-12 22:42:00,1.8964,1.8965,1.8964,1.8964,21700000.0
2008-08-12 22:43:00,1.8963,1.89645,1.8963,1.89645,12000000.0
2008-08-12 22:44:00,1.8965,1.8967,1.8964,1.8966,57700000.0
2008-08-12 22:45:00,1.8966,1.8968,1.8966,1.8968,25500000.0
2008-08-12 22:46:00,1.8968,1.89695,1.8967,1.8967,115300000.0
2008-08-12 22:47:00,1.8967,1.8967,1.8966,1.8966,93400000.0
2008-08-12 22:48:00,1.8966,1.8966,1.8965,1.8965,33500000.0
2008-08-12 22:49:00,1.8965,1.8965,1.89615,1.89625,74500000.0
2008-08-12 22:50:00,1.89625,1.8963,1.8962,1.89625,15600000.0
2008-08-12 22:51:00,1.89625,1.8964,1.89625,1.89625,3000000.0
2008-08-12 22:52:00,1.89625,1.8963,1.8961,1.8963,25400000.0
2008-08-12 22:53:00,1.8963,1.89635,1.8963,1.89635,2000000.0
2008-08-12 22:54:00,1.89645,1.8969,1.8964,1.8968,126100000.0
2008-08-12 22:55:00,1.8968,1.8969,1.8966,1.8966,37900000.0
2008-08-12 22:56:00,1.8967,1.897,1.8967,1.8969,47700000.0
2008-08-12 22:57:00,1.8971,1.8971,1.8971,1.8971,5200000.0
2008-08-12 22:58:00,1.8971,1.8972,1.89685,1.8969,65000000.0
2008-08-12 22:59:00,1.8969,1.897,1.8968,1.8968,60800000.0
2008-08-12 23:00:00,1.89675,1.8971,1.89635,1.89698,41100000.0
2008-08-12 23:01:00,1.8966,1.89685,1.896,1.8968,49300000.0
2008-08-12 23:02:00,1.89685,1.89705,1.8968,1.89695,44800000.0
2008-08-12 23:03:00,1.8969,1.8969,1.8969,1.8969,1600000.0
2008-08-12 23:04:00,1.8967,1.8967,1.89665,1.89665,18200000.0
2008-08-12 23:05:00,1.89665,1.8967,1.896,1.89625,14800000.0
2008-08-12 23:06:00,1.89625,1.89625,1.89625,1.89625,1000000.0
2008-08-12 23:07:00,1.89605,1.8966,1.89605,1.8962,50600000.0
2008-08-12 23:08:00,1.8963,1.89665,1.8963,1.8963,48700000.0
2008-08-12 23:09:00,1.8965,1.8967,1.8965,1.89665,30700000.0
2008-08-12 23:10:00,1.89665,1.8968,1.8962,1.89665,58700000.0
2008-08-12 23:11:00,1.89665,1.8968,1.89655,1.8968,60300000.0
2008-08-12 23:12:00,1.8968,1.8968,1.8967,1.8967,13400000.0
2008-08-12 23:13:00,1.8967,1.89675,1.8966,1.89665,53400000.0
2008-08-12 23:14:00,1.89665,1.8967,1.89655,1.8966,56400000.0
2008-08-12 23:15:00,1.8966,1.8967,1.89575,1.8965,72000000.0
2008-08-12 23:16:00,1.89645,1.8966,1.8964,1.8966,21800000.0
2008-08-12 23:17:00,1.8965,1.89665,1.8965,1.89665,21200000.0
2008-08-12 23:18:00,1.8966,1.8967,1.8965,1.8966,59600000.0
2008-08-12 23:19:00,1.8966,1.8968,1.8966,1.8966,15300000.0
2008-08-12 23:20:00,1.8966,1.8967,1.8963,1.8967,14200000.0
2008-08-12 23:21:00,1.8967,1.8967,1.8966,1.8966,11600000.0
2008-08-12 23:22:00,1.89645,1.8967,1.89645,1.8967,12700000.0
2008-08-12 23:23:00,1.89655,1.89655,1.89655,1.89655,1000000.0
2008-08-12 23:24:00,1.8965,1.8966,1.8965,1.8966,3000000.0
2008-08-12 23:25:00,1.8966,1.8966,1.8963,1.8963,31600000.0
2008-08-12 23:26:00,1.8963,1.8964,1.8957,1.8961,16200000.0
2008-08-12 23:27:00,1.8962,1.8962,1.8962,1.8962,6800000.0
2008-08-12 23:28:00,1.8962,1.8962,1.89605,1.89605,4700000.0
2008-08-12 23:29:00,1.89615,1.89615,1.89605,1.89605,5700000.0
2008-08-12 23:30:00,1.8962,1.8962,1.8962,1.8962,4000000.0
2008-08-12 23:31:00,1.89605,1.8962,1.89575,1.89585,22700000.0
2008-08-12 23:32:00,1.89585,1.89605,1.89585,1.89595,8000000.0
2008-08-12 23:33:00,1.8959,1.8959,1.8959,1.8959,14600000.0
2008-08-12 23:34:00,1.8959,1.8959,1.89585,1.89585,5000000.0
2008-08-12 23:35:00,1.89585,1.89585,1.89585,1.89585,7000000.0
2008-08-12 23:36:00,1.89585,1.89585,1.8953,1.8956,41000000.0
2008-08-12 23:37:00,1.89545,1.8956,1.8952,1.8952,70700000.0
2008-08-12 23:38:00,1.8953,1.8954,1.8953,1.8954,17800000.0
2008-08-12 23:39:00,1.8954,1.8957,1.8954,1.8956,19100000.0
2008-08-12 23:40:00,1.8958,1.8958,1.8955,1.8955,18600000.0
2008-08-12 23:41:00,1.8955,1.8956,1.8955,1.89555,55100000.0
2008-08-12 23:42:00,1.8955,1.8955,1.8955,1.8955,34000000.0
2008-08-12 23:43:00,1.8955,1.8955,1.8954,1.8954,11600000.0
2008-08-12 23:44:00,1.89545,1.8955,1.8954,1.8954,8800000.0
2008-08-12 23:45:00,1.8955,1.8955,1.89545,1.89545,13600000.0
2008-08-12 23:46:00,1.8955,1.8957,1.8955,1.89555,9600000.0
2008-08-12 23:47:00,1.89555,1.89555,1.89535,1.89535,22600000.0
2008-08-12 23:48:00,1.89535,1.89545,1.89525,1.89525,28600000.0
2008-08-12 23:49:00,1.89525,1.8953,1.89525,1.8953,9000000.0
2008-08-12 23:50:00,1.8953,1.89545,1.89515,1.89535,61100000.0
2008-08-12 23:51:00,1.8954,1.8957,1.8954,1.8955,31600000.0
2008-08-12 23:52:00,1.8955,1.8955,1.8955,1.8955,2600000.0
2008-08-12 23:53:00,1.8955,1.8957,1.8955,1.8957,20400000.0
2008-08-12 23:54:00,1.8957,1.8957,1.89555,1.8956,11100000.0
2008-08-12 23:55:00,1.89555,1.89565,1.89555,1.89565,3000000.0
2008-08-12 23:56:00,1.89565,1.89565,1.89565,1.89565,4000000.0
2008-08-12 23:57:00,1.89565,1.89565,1.89565,1.89565,3000000.0
2008-08-12 23:58:00,1.89555,1.8957,1.8955,1.8957,23900000.0
2008-08-12 23:59:00,1.8957,1.8957,1.8957,1.8957,16800000.0
2008-08-13 00:00:00,1.8957,1.8957,1.89565,1.89565,6200000.0
2008-08-13 00:01:00,1.89565,1.8957,1.89565,1.8957,27700000.0
2008-08-13 00:02:00,1.8957,1.8957,1.8956,1.8956,27500000.0
2008-08-13 00:03:00,1.8956,1.8956,1.8954,1.8954,21400000.0
2008-08-13 00:04:00,1.8954,1.8955,1.8953,1.8955,36200000.0
2008-08-13 00:05:00,1.8955,1.8955,1.8954,1.8954,4100000.0
2008-08-13 00:06:00,1.8955,1.8956,1.8954,1.8954,23400000.0
2008-08-13 00:07:00,1.89545,1.89545,1.8953,1.89535,51400000.0
2008-08-13 00:08:00,1.89535,1.89535,1.8953,1.8953,55200000.0
2008-08-13 00:09:00,1.8953,1.8954,1.8953,1.8954,37300000.0
2008-08-13 00:10:00,1.8954,1.8954,1.8953,1.8953,18000000.0
2008-08-13 00:11:00,1.8953,1.8954,1.8953,1.8954,10800000.0
2008-08-13 00:12:00,1.8954,1.89545,1.8953,1.89545,53800000.0
2008-08-13 00:13:00,1.8954,1.89555,1.8954,1.8955,12200000.0
2008-08-13 00:14:00,1.8955,1.8955,1.8953,1.8953,29300000.0
2008-08-13 00:15:00,1.89535,1.8955,1.8953,1.89535,28000000.0
2008-08-13 00:16:00,1.8955,1.8956,1.89525,1.89535,20400000.0
2008-08-13 00:17:00,1.8953,1.89555,1.8953,1.89555,18500000.0
2008-08-13 00:18:00,1.89555,1.8957,1.8953,1.8954,32300000.0
2008-08-13 00:19:00,1.89555,1.8956,1.89555,1.8956,11400000.0
2008-08-13 00:20:00,1.8956,1.8956,1.8954,1.8956,23300000.0
2008-08-13 00:21:00,1.8956,1.8956,1.8954,1.8955,32100000.0
2008-08-13 00:22:00,1.8955,1.8957,1.8954,1.8957,32800000.0
2008-08-13 00:23:00,1.8957,1.8958,1.8957,1.8957,24800000.0
2008-08-13 00:24:00,1.8957,1.8958,1.8957,1.8958,13000000.0
2008-08-13 00:25:00,1.8957,1.8957,1.89565,1.8957,12500000.0
2008-08-13 00:26:00,1.8957,1.8957,1.89565,1.8957,20800000.0
2008-08-13 00:27:00,1.89565,1.8958,1.89565,1.8958,69400000.0
2008-08-13 00:28:00,1.8958,1.896,1.8958,1.896,11400000.0
2008-08-13 00:29:00,1.896,1.896,1.89565,1.8959,17700000.0
2008-08-13 00:30:00,1.8959,1.896,1.8959,1.8959,8000000.0
2008-08-13 00:31:00,1.8959,1.896,1.8956,1.8958,14700000.0
2008-08-13 00:32:00,1.8957,1.8959,1.8957,1.8959,40300000.0
2008-08-13 00:33:00,1.8959,1.8963,1.8958,1.8958,95400000.0
2008-08-13 00:34:00,1.8959,1.8959,1.8959,1.8959,13200000.0
2008-08-13 00:35:00,1.8959,1.8962,1.8959,1.896,6600000.0
2008-08-13 00:36:00,1.896,1.896,1.8959,1.896,19800000.0
2008-08-13 00:37:00,1.8962,1.8963,1.89545,1.89545,43900000.0
2008-08-13 00:38:00,1.89585,1.896,1.8956,1.89575,28100000.0
2008-08-13 00:39:00,1.896,1.8961,1.89565,1.8959,14000000.0
2008-08-13 00:40:00,1.8959,1.8961,1.8958,1.89605,15500000.0
2008-08-13 00:41:00,1.8961,1.8961,1.896,1.8961,29300000.0
2008-08-13 00:42:00,1.8961,1.8962,1.896,1.8962,27100000.0
2008-08-13 00:43:00,1.8962,1.8962,1.89605,1.89605,3900000.0
2008-08-13 00:44:00,1.89605,1.8963,1.89605,1.8962,22900000.0
2008-08-13 00:45:00,1.8962,1.8962,1.8961,1.8961,14300000.0
2008-08-13 00:46:00,1.8961,1.8961,1.8961,1.8961,7000000.0
2008-08-13 00:47:00,1.8961,1.8964,1.89605,1.8961,38000000.0
2008-08-13 00:48:00,1.89605,1.89615,1.89605,1.89615,10900000.0
2008-08-13 00:49:00,1.89615,1.8966,1.89615,1.89635,44800000.0
2008-08-13 00:50:00,1.89635,1.8965,1.89635,1.8965,4000000.0
2008-08-13 00:51:00,1.8965,1.8965,1.8963,1.8964,27300000.0
2008-08-13 00:52:00,1.8963,1.8963,1.8963,1.8963,1000000.0
2008-08-13 00:53:00,1.8965,1.8965,1.89635,1.89635,5000000.0
2008-08-13 00:54:00,1.8963,1.8963,1.8961,1.8962,11500000.0
2008-08-13 00:55:00,1.89615,1.89615,1.89615,1.89615,2700000.0
2008-08-13 00:56:00,1.8962,1.8963,1.8961,1.89625,13800000.0
2008-08-13 00:57:00,1.89625,1.89625,1.8962,1.8962,7000000.0
2008-08-13 00:58:00,1.8962,1.89625,1.89615,1.89615,17800000.0
2008-08-13 00:59:00,1.89615,1.8963,1.89615,1.8962,9700000.0
2008-08-13 01:00:00,1.8963,1.8963,1.8958,1.89585,31900000.0
2008-08-13 01:01:00,1.8959,1.89595,1.8959,1.89595,5200000.0
2008-08-13 01:02:00,1.8959,1.8962,1.8959,1.8961,66700000.0
2008-08-13 01:03:00,1.8961,1.8962,1.8961,1.8962,15600000.0
2008-08-13 01:04:00,1.8962,1.8963,1.8962,1.8962,7000000.0
2008-08-13 01:05:00,1.8962,1.8963,1.8962,1.8963,6000000.0
2008-08-13 01:06:00,1.8964,1.8964,1.8962,1.8963,7000000.0
2008-08-13 01:07:00,1.8962,1.8964,1.896,1.896,32400000.0
2008-08-13 01:08:00,1.896,1.89605,1.896,1.896,33200000.0
2008-08-13 01:09:00,1.896,1.89605,1.896,1.896,15000000.0
2008-08-13 01:10:00,1.89595,1.8961,1.8958,1.89585,62800000.0
2008-08-13 01:11:00,1.8958,1.89585,1.8956,1.8958,47800000.0
2008-08-13 01:12:00,1.8957,1.8958,1.8955,1.8956,73300000.0
2008-08-13 01:13:00,1.8956,1.89605,1.8956,1.8959,104100000.0
2008-08-13 01:14:00,1.8959,1.896,1.8959,1.896,35000000.0
2008-08-13 01:15:00,1.896,1.8961,1.8959,1.89595,18000000.0
2008-08-13 01:16:00,1.89595,1.89595,1.89595,1.89595,9000000.0
2008-08-13 01:17:00,1.89595,1.89595,1.89565,1.89585,66100000.0
2008-08-13 01:18:00,1.89585,1.8959,1.89585,1.8959,21900000.0
2008-08-13 01:19:00,1.8959,1.8959,1.89575,1.8959,36200000.0
2008-08-13 01:20:00,1.89575,1.89585,1.89575,1.89585,7000000.0
2008-08-13 01:21:00,1.89585,1.8961,1.8958,1.896,88400000.0
2008-08-13 01:22:00,1.896,1.8961,1.8958,1.896,72000000.0
2008-08-13 01:23:00,1.896,1.896,1.8959,1.896,51400000.0
2008-08-13 01:24:00,1.896,1.896,1.8956,1.89565,62300000.0
2008-08-13 01:25:00,1.89565,1.8957,1.8955,1.8956,36500000.0
2008-08-13 01:26:00,1.8956,1.8956,1.8955,1.8956,14000000.0
2008-08-13 01:27:00,1.8956,1.8956,1.8955,1.89555,11600000.0
2008-08-13 01:28:00,1.89555,1.89555,1.8955,1.8955,29500000.0
2008-08-13 01:29:00,1.8955,1.8959,1.8954,1.8959,94000000.0
2008-08-13 01:30:00,1.8959,1.8963,1.89575,1.89585,54200000.0
2008-08-13 01:31:00,1.89585,1.8963,1.89585,1.8959,40200000.0
2008-08-13 01:32:00,1.896,1.8961,1.8958,1.8958,69100000.0
2008-08-13 01:33:00,1.8958,1.8958,1.8956,1.8956,65400000.0
2008-08-13 01:34:00,1.89565,1.8957,1.8956,1.8957,9600000.0
2008-08-13 01:35:00,1.8957,1.8957,1.8955,1.8955,107400000.0
2008-08-13 01:36:00,1.8955,1.8956,1.8953,1.8955,40400000.0
2008-08-13 01:37:00,1.8956,1.8957,1.8955,1.8955,44900000.0
2008-08-13 01:38:00,1.8955,1.8957,1.89525,1.8955,72000000.0
2008-08-13 01:39:00,1.8955,1.8957,1.8954,1.8955,73800000.0
2008-08-13 01:40:00,1.8956,1.8956,1.8955,1.8956,8500000.0
2008-08-13 01:41:00,1.8955,1.8955,1.8955,1.8955,18700000.0
2008-08-13 01:42:00,1.8956,1.8956,1.8955,1.8955,15200000.0
2008-08-13 01:43:00,1.8956,1.8956,1.8954,1.8955,17500000.0
2008-08-13 01:44:00,1.8955,1.8955,1.8954,1.8954,36300000.0
2008-08-13 01:45:00,1.8953,1.8954,1.8953,1.8953,34300000.0
2008-08-13 01:46:00,1.8954,1.8955,1.8953,1.8954,45300000.0
2008-08-13 01:47:00,1.8953,1.8954,1.8953,1.8953,39200000.0
2008-08-13 01:48:00,1.8954,1.8955,1.8953,1.8954,60000000.0
2008-08-13 01:49:00,1.8953,1.8954,1.8953,1.8954,67600000.0
2008-08-13 01:50:00,1.8954,1.8954,1.89525,1.8953,45600000.0
2008-08-13 01:51:00,1.89525,1.8953,1.89525,1.89525,28300000.0
2008-08-13 01:52:00,1.89525,1.8953,1.8952,1.8953,130300000.0
2008-08-13 01:53:00,1.8953,1.8954,1.8953,1.8954,42300000.0
2008-08-13 01:54:00,1.8954,1.8954,1.8954,1.8954,4000000.0
2008-08-13 01:55:00,1.8954,1.8954,1.8954,1.8954,7000000.0
2008-08-13 01:56:00,1.8954,1.8956,1.89535,1.8954,24600000.0
2008-08-13 01:57:00,1.8953,1.8955,1.8953,1.8955,33300000.0
2008-08-13 01:58:00,1.8954,1.8955,1.8954,1.8954,5200000.0
2008-08-13 01:59:00,1.8954,1.8954,1.8952,1.8952,40600000.0
2008-08-13 02:00:00,1.8952,1.8955,1.8952,1.8954,79100000.0
2008-08-13 02:01:00,1.8954,1.8956,1.8954,1.8956,170200000.0
2008-08-13 02:02:00,1.8956,1.8957,1.8956,1.8957,9400000.0
2008-08-13 02:03:00,1.8957,1.8958,1.89555,1.8957,17700000.0
2008-08-13 02:04:00,1.8957,1.8958,1.89555,1.8958,18900000.0
2008-08-13 02:05:00,1.8958,1.8958,1.8958,1.8958,9000000.0
2008-08-13 02:06:00,1.8958,1.8958,1.8958,1.8958,4000000.0
2008-08-13 02:07:00,1.8959,1.896,1.8959,1.8959,11000000.0
2008-08-13 02:08:00,1.8959,1.8961,1.8959,1.8961,9000000.0
2008-08-13 02:09:00,1.896,1.8961,1.8959,1.8961,24000000.0
2008-08-13 02:10:00,1.8961,1.8961,1.896,1.8961,18600000.0
2008-08-13 02:11:00,1.8961,1.8961,1.89555,1.8957,59900000.0
2008-08-13 02:12:00,1.89565,1.896,1.89565,1.89595,15100000.0
2008-08-13 02:13:00,1.8959,1.896,1.8956,1.896,29100000.0
2008-08-13 02:14:00,1.896,1.896,1.8957,1.89595,39200000.0
2008-08-13 02:15:00,1.89595,1.89615,1.8958,1.8958,55600000.0
2008-08-13 02:16:00,1.8958,1.8958,1.8957,1.8957,17400000.0
2008-08-13 02:17:00,1.8957,1.8959,1.89565,1.8958,52500000.0
2008-08-13 02:18:00,1.8958,1.8958,1.89565,1.89565,20800000.0
2008-08-13 02:19:00,1.89565,1.8957,1.89565,1.8957,11400000.0
2008-08-13 02:20:00,1.8957,1.89575,1.8957,1.8957,38700000.0
2008-08-13 02:21:00,1.8957,1.89575,1.89565,1.89575,26500000.0
2008-08-13 02:22:00,1.89575,1.8959,1.8957,1.89575,13100000.0
2008-08-13 02:23:00,1.8959,1.8959,1.8957,1.89585,15600000.0
2008-08-13 02:24:00,1.896,1.8963,1.89595,1.8961,51400000.0
2008-08-13 02:25:00,1.8961,1.8961,1.896,1.896,18600000.0
2008-08-13 02:26:00,1.896,1.8961,1.896,1.8961,4600000.0
2008-08-13 02:27:00,1.8961,1.8963,1.896,1.8961,123000000.0
2008-08-13 02:28:00,1.8961,1.8965,1.8961,1.8965,89700000.0
2008-08-13 02:29:00,1.8965,1.89685,1.8964,1.89665,132600000.0
2008-08-13 02:30:00,1.8967,1.8968,1.8964,1.8968,114300000.0
2008-08-13 02:31:00,1.89695,1.89695,1.8962,1.8968,158000000.0
2008-08-13 02:32:00,1.8968,1.8968,1.8965,1.8966,70700000.0
2008-08-13 02:33:00,1.89655,1.8967,1.8965,1.8967,109200000.0
2008-08-13 02:34:00,1.8967,1.8967,1.8966,1.8966,10000000.0
2008-08-13 02:35:00,1.8966,1.897,1.8966,1.897,39000000.0
2008-08-13 02:36:00,1.897,1.897,1.8967,1.8969,25400000.0
2008-08-13 02:37:00,1.8968,1.8969,1.89675,1.8969,22500000.0
2008-08-13 02:38:00,1.897,1.8971,1.8967,1.8967,50200000.0
2008-08-13 02:39:00,1.8968,1.8969,1.8967,1.8968,32400000.0
2008-08-13 02:40:00,1.8968,1.8968,1.8964,1.8965,44100000.0
2008-08-13 02:41:00,1.8965,1.8966,1.89645,1.89645,5400000.0
2008-08-13 02:42:00,1.8965,1.8972,1.8965,1.8967,80900000.0
2008-08-13 02:43:00,1.89675,1.8968,1.8966,1.8966,23200000.0
2008-08-13 02:44:00,1.8966,1.8967,1.8965,1.8967,60600000.0
2008-08-13 02:45:00,1.8967,1.8967,1.89665,1.89665,6200000.0
2008-08-13 02:46:00,1.89665,1.89665,1.89635,1.89635,25400000.0
2008-08-13 02:47:00,1.89635,1.8967,1.8963,1.8967,54800000.0
2008-08-13 02:48:00,1.8967,1.8967,1.89655,1.89655,23800000.0
2008-08-13 02:49:00,1.89655,1.8967,1.89655,1.8967,20100000.0
2008-08-13 02:50:00,1.8967,1.8969,1.8967,1.8968,90200000.0
2008-08-13 02:51:00,1.8968,1.897,1.8967,1.8969,148299999.0
2008-08-13 02:52:00,1.897,1.8971,1.897,1.8971,23500000.0
2008-08-13 02:53:00,1.8971,1.8973,1.89705,1.8972,60000000.0
2008-08-13 02:54:00,1.8972,1.8972,1.8971,1.8972,76600000.0
2008-08-13 02:55:00,1.89715,1.8974,1.89715,1.89725,105300000.0
2008-08-13 02:56:00,1.89725,1.8973,1.8972,1.89725,17900000.0
2008-08-13 02:57:00,1.89725,1.8974,1.8971,1.8973,59100000.0
2008-08-13 02:58:00,1.8973,1.8975,1.89715,1.8972,187800000.0
2008-08-13 02:59:00,1.8972,1.8973,1.89705,1.8973,210800000.0
2008-08-13 03:00:00,1.8973,1.8973,1.8971,1.8972,132600000.0
2008-08-13 03:01:00,1.8972,1.89775,1.8971,1.8975,336100002.0
2008-08-13 03:02:00,1.8975,1.89815,1.8974,1.89815,445999998.0
2008-08-13 03:03:00,1.89815,1.8986,1.89815,1.8982,231800001.0
2008-08-13 03:04:00,1.8982,1.8983,1.89795,1.89795,235800000.0
2008-08-13 03:05:00,1.8979,1.8979,1.8977,1.8977,100100000.0
2008-08-13 03:06:00,1.8977,1.8978,1.89755,1.8976,97900000.0
2008-08-13 03:07:00,1.8976,1.8979,1.8976,1.89785,52800000.0
2008-08-13 03:08:00,1.89785,1.8981,1.89785,1.8981,32600000.0
2008-08-13 03:09:00,1.89815,1.8984,1.8977,1.8978,158600000.0
2008-08-13 03:10:00,1.8978,1.898,1.8975,1.89755,82300000.0
2008-08-13 03:11:00,1.89755,1.89755,1.8975,1.8975,46700000.0
2008-08-13 03:12:00,1.8975,1.89765,1.8975,1.89755,45000000.0
2008-08-13 03:13:00,1.89755,1.8981,1.89755,1.8979,66000000.0
2008-08-13 03:14:00,1.89785,1.89785,1.8978,1.8978,9300000.0
2008-08-13 03:15:00,1.8978,1.8978,1.8975,1.8976,100500000.0
2008-08-13 03:16:00,1.8976,1.8976,1.89755,1.89755,10600000.0
2008-08-13 03:17:00,1.8976,1.8979,1.8975,1.8978,17000000.0
2008-08-13 03:18:00,1.8977,1.8978,1.8976,1.8977,14700000.0
2008-08-13 03:19:00,1.8977,1.89805,1.8977,1.8979,61000000.0
2008-08-13 03:20:00,1.8979,1.8981,1.8979,1.8981,35300000.0
2008-08-13 03:21:00,1.898,1.8982,1.898,1.89805,123500000.0
2008-08-13 03:22:00,1.89805,1.8981,1.89795,1.8981,179400000.0
2008-08-13 03:23:00,1.8981,1.8982,1.898,1.8982,217100000.0
2008-08-13 03:24:00,1.8982,1.8982,1.8981,1.8981,51900000.0
2008-08-13 03:25:00,1.8981,1.8982,1.8977,1.89795,79900000.0
2008-08-13 03:26:00,1.89795,1.8982,1.8979,1.89815,103000000.0
2008-08-13 03:27:00,1.89825,1.8983,1.8981,1.8982,118200000.0
2008-08-13 03:28:00,1.8982,1.8982,1.89745,1.8975,151900000.0
2008-08-13 03:29:00,1.8975,1.8977,1.8975,1.89765,43600000.0
2008-08-13 03:30:00,1.8977,1.8981,1.8977,1.8978,65400000.0
2008-08-13 03:31:00,1.8978,1.8978,1.8977,1.8978,25600000.0
2008-08-13 03:32:00,1.89785,1.898,1.8978,1.898,16700000.0
2008-08-13 03:33:00,1.8979,1.898,1.8978,1.8979,13100000.0
2008-08-13 03:34:00,1.8979,1.8979,1.8978,1.8978,15000000.0
2008-08-13 03:35:00,1.8979,1.898,1.8976,1.8976,102700000.0
2008-08-13 03:36:00,1.8976,1.8977,1.89745,1.8977,62200000.0
2008-08-13 03:37:00,1.8976,1.8977,1.89745,1.8975,20600000.0
2008-08-13 03:38:00,1.8974,1.8975,1.89735,1.8974,39400000.0
2008-08-13 03:39:00,1.89735,1.8974,1.8966,1.8966,537499999.0
2008-08-13 03:40:00,1.8966,1.8972,1.8966,1.8969,91600000.0
2008-08-13 03:41:00,1.8968,1.897,1.8968,1.8969,156200000.0
2008-08-13 03:42:00,1.8969,1.8978,1.8969,1.89735,217100000.0
2008-08-13 03:43:00,1.89735,1.8977,1.89735,1.8977,291300000.0
2008-08-13 03:44:00,1.8977,1.8977,1.8973,1.89735,368100000.0
2008-08-13 03:45:00,1.89735,1.8978,1.89715,1.89765,191300000.0
2008-08-13 03:46:00,1.89785,1.8986,1.89785,1.8985,133800000.0
2008-08-13 03:47:00,1.89845,1.8989,1.898,1.8982,173200000.0
2008-08-13 03:48:00,1.8981,1.89825,1.89805,1.89825,59000000.0
2008-08-13 03:49:00,1.89825,1.8984,1.89825,1.8983,40700000.0
2008-08-13 03:50:00,1.8984,1.8984,1.8982,1.8982,66700000.0
2008-08-13 03:51:00,1.8982,1.8983,1.8981,1.8981,81500000.0
2008-08-13 03:52:00,1.8981,1.8981,1.89785,1.89795,123900000.0
2008-08-13 03:53:00,1.89795,1.89795,1.89795,1.89795,37200000.0
2008-08-13 03:54:00,1.89795,1.89795,1.8978,1.8978,24200000.0
2008-08-13 03:55:00,1.8978,1.8981,1.8973,1.898,153200000.0
2008-08-13 03:56:00,1.898,1.898,1.8978,1.89785,62200000.0
2008-08-13 03:57:00,1.89785,1.89785,1.8974,1.8976,91000000.0
2008-08-13 03:58:00,1.8976,1.8976,1.89755,1.89755,8900000.0
2008-08-13 03:59:00,1.89755,1.89755,1.89725,1.8973,71200000.0
2008-08-13 04:00:00,1.89725,1.8975,1.89725,1.89745,55600000.0
2008-08-13 04:01:00,1.89745,1.8975,1.8973,1.89735,43300000.0
2008-08-13 04:02:00,1.89735,1.8978,1.89735,1.8978,68500000.0
2008-08-13 04:03:00,1.8977,1.8977,1.8974,1.8974,24000000.0
2008-08-13 04:04:00,1.8973,1.8974,1.8962,1.8964,253000000.0
2008-08-13 04:05:00,1.8964,1.8965,1.8961,1.89645,355600000.0
2008-08-13 04:06:00,1.89635,1.8965,1.8963,1.8963,64600000.0
2008-08-13 04:07:00,1.8963,1.8963,1.8958,1.8958,237900000.0
2008-08-13 04:08:00,1.8958,1.8959,1.8955,1.8956,171200000.0
2008-08-13 04:09:00,1.8956,1.89565,1.89535,1.89545,139000000.0
2008-08-13 04:10:00,1.8955,1.89565,1.8955,1.89565,75000000.0
2008-08-13 04:11:00,1.89565,1.89565,1.8955,1.8956,30300000.0
2008-08-13 04:12:00,1.8956,1.8958,1.8956,1.8958,13600000.0
2008-08-13 04:13:00,1.89565,1.8963,1.89555,1.8962,60100000.0
2008-08-13 04:14:00,1.8962,1.8962,1.8959,1.896,91400000.0
2008-08-13 04:15:00,1.896,1.8961,1.8958,1.8959,51000000.0
2008-08-13 04:16:00,1.8959,1.896,1.8958,1.8958,72200000.0
2008-08-13 04:17:00,1.8959,1.896,1.8958,1.8959,53800000.0
2008-08-13 04:18:00,1.8959,1.8959,1.89575,1.89575,76300000.0
2008-08-13 04:19:00,1.89575,1.89575,1.89525,1.89525,248400000.0
2008-08-13 04:20:00,1.89525,1.8954,1.8952,1.8952,132300000.0
2008-08-13 04:21:00,1.8952,1.8953,1.89435,1.89445,361800000.0
2008-08-13 04:22:00,1.8944,1.8945,1.89425,1.8944,306500000.0
2008-08-13 04:23:00,1.8943,1.8944,1.8942,1.8944,101500000.0
2008-08-13 04:24:00,1.8944,1.8946,1.8941,1.8943,190500000.0
2008-08-13 04:25:00,1.8943,1.8943,1.89315,1.89315,253000001.0
2008-08-13 04:26:00,1.89315,1.89315,1.8926,1.89295,255100000.0
2008-08-13 04:27:00,1.89295,1.893,1.8921,1.8924,241800000.0
2008-08-13 04:28:00,1.8924,1.89285,1.8923,1.89265,156700000.0
2008-08-13 04:29:00,1.89265,1.89285,1.8922,1.8928,132700000.0
2008-08-13 04:30:00,1.8929,1.8929,1.89235,1.8926,127600000.0
2008-08-13 04:31:00,1.8926,1.8927,1.8926,1.8927,39700000.0
2008-08-13 04:32:00,1.89275,1.89315,1.89255,1.8931,87000000.0
2008-08-13 04:33:00,1.89315,1.89345,1.89285,1.893,106400000.0
2008-08-13 04:34:00,1.893,1.8931,1.8927,1.8929,65900000.0
2008-08-13 04:35:00,1.893,1.893,1.89245,1.893,356500000.0
2008-08-13 04:36:00,1.893,1.8933,1.89275,1.8929,129600000.0
2008-08-13 04:37:00,1.8928,1.893,1.8925,1.893,54900000.0
2008-08-13 04:38:00,1.8932,1.8932,1.893,1.8931,16900000.0
2008-08-13 04:39:00,1.8931,1.8941,1.8931,1.8937,248000001.0
2008-08-13 04:40:00,1.8937,1.8939,1.8937,1.8939,56900000.0
2008-08-13 04:41:00,1.8939,1.89415,1.8939,1.8941,79300000.0
2008-08-13 04:42:00,1.8941,1.89415,1.894,1.89405,59800000.0
2008-08-13 04:43:00,1.8941,1.8945,1.8941,1.89445,79000000.0
2008-08-13 04:44:00,1.8944,1.8946,1.89425,1.89435,97700000.0
2008-08-13 04:45:00,1.8944,1.8944,1.8942,1.8942,31500000.0
2008-08-13 04:46:00,1.8941,1.8941,1.8938,1.8938,68700000.0
2008-08-13 04:47:00,1.8938,1.8939,1.89335,1.8936,122500000.0
2008-08-13 04:48:00,1.8936,1.8941,1.8936,1.8938,129000000.0
2008-08-13 04:49:00,1.8938,1.8938,1.89335,1.8936,77400000.0
2008-08-13 04:50:00,1.8936,1.8936,1.893,1.8932,157400002.0
2008-08-13 04:51:00,1.89315,1.89335,1.8924,1.89275,321000000.0
2008-08-13 04:52:00,1.89275,1.8931,1.89265,1.89285,140300000.0
2008-08-13 04:53:00,1.8929,1.893,1.8928,1.89285,37500000.0
2008-08-13 04:54:00,1.89285,1.8929,1.8925,1.89255,167500000.0
2008-08-13 04:55:00,1.8925,1.8925,1.8925,1.8925,18500000.0
2008-08-13 04:56:00,1.8925,1.8926,1.8925,1.8925,102900000.0
2008-08-13 04:57:00,1.8925,1.8926,1.89225,1.89235,100800000.0
2008-08-13 04:58:00,1.89235,1.8926,1.89235,1.89245,160800000.0
2008-08-13 04:59:00,1.8924,1.8926,1.89225,1.8926,57200000.0
2008-08-13 05:00:00,1.8926,1.8928,1.8925,1.89255,154100000.0
2008-08-13 05:01:00,1.89255,1.89285,1.8925,1.89285,39500000.0
2008-08-13 05:02:00,1.8927,1.89325,1.8926,1.89285,114400000.0
2008-08-13 05:03:00,1.89295,1.893,1.8929,1.8929,74900000.0
2008-08-13 05:04:00,1.8929,1.89325,1.8929,1.8931,39400000.0
2008-08-13 05:05:00,1.8931,1.89335,1.8931,1.8932,60100000.0
2008-08-13 05:06:00,1.8932,1.89325,1.8931,1.8931,45300000.0
2008-08-13 05:07:00,1.8931,1.8931,1.893,1.89305,39600000.0
2008-08-13 05:08:00,1.89305,1.89305,1.893,1.893,29900000.0
2008-08-13 05:09:00,1.89305,1.89315,1.893,1.89315,41200000.0
2008-08-13 05:10:00,1.8932,1.89325,1.8932,1.8932,13400000.0
2008-08-13 05:11:00,1.8932,1.8932,1.8932,1.8932,13600000.0
2008-08-13 05:12:00,1.8932,1.8932,1.8932,1.8932,27400000.0
2008-08-13 05:13:00,1.8932,1.89365,1.8932,1.89365,47300000.0
2008-08-13 05:14:00,1.89365,1.8943,1.8936,1.8943,44300000.0
2008-08-13 05:15:00,1.8942,1.89445,1.89415,1.8943,32300000.0
2008-08-13 05:16:00,1.8944,1.8944,1.89415,1.8943,391200000.0
2008-08-13 05:17:00,1.8943,1.8946,1.8942,1.89425,186200002.0
2008-08-13 05:18:00,1.8943,1.8943,1.89415,1.8942,111800000.0
2008-08-13 05:19:00,1.8942,1.8943,1.8942,1.8942,55100000.0
2008-08-13 05:20:00,1.89425,1.8945,1.8942,1.8945,100700000.0
2008-08-13 05:21:00,1.8945,1.8946,1.8945,1.89455,142500000.0
2008-08-13 05:22:00,1.8946,1.8947,1.89445,1.8945,52800000.0
2008-08-13 05:23:00,1.8945,1.8945,1.8944,1.8945,70900000.0
2008-08-13 05:24:00,1.8945,1.8945,1.8944,1.8944,101700000.0
2008-08-13 05:25:00,1.8944,1.8945,1.89435,1.89435,58000000.0
2008-08-13 05:26:00,1.8944,1.8945,1.8944,1.8944,49400000.0
2008-08-13 05:27:00,1.8945,1.89475,1.8945,1.89475,163399999.0
2008-08-13 05:28:00,1.89475,1.8948,1.89435,1.8947,71200000.0
2008-08-13 05:29:00,1.8947,1.89495,1.8947,1.89475,156500000.0
2008-08-13 05:30:00,1.8948,1.8952,1.8948,1.89515,89700000.0
2008-08-13 05:31:00,1.8952,1.89525,1.89515,1.89515,20000000.0
2008-08-13 05:32:00,1.8952,1.89535,1.89485,1.8953,234000000.0
2008-08-13 05:33:00,1.8953,1.8953,1.89515,1.89515,78700000.0
2008-08-13 05:34:00,1.8952,1.8952,1.89505,1.8952,46300000.0
2008-08-13 05:35:00,1.8952,1.8952,1.8952,1.8952,114300000.0
2008-08-13 05:36:00,1.8952,1.8952,1.8946,1.8949,35000000.0
2008-08-13 05:37:00,1.89485,1.8951,1.89485,1.89495,21400000.0
2008-08-13 05:38:00,1.895,1.8957,1.89495,1.8956,57900000.0
2008-08-13 05:39:00,1.8957,1.89605,1.8956,1.8957,39800000.0
2008-08-13 05:40:00,1.8957,1.8964,1.8956,1.8962,129300000.0
2008-08-13 05:41:00,1.8962,1.8963,1.8961,1.8963,120500000.0
2008-08-13 05:42:00,1.8963,1.8965,1.8963,1.8965,44600000.0
2008-08-13 05:43:00,1.8965,1.8971,1.8965,1.897,96600000.0
2008-08-13 05:44:00,1.897,1.8971,1.8966,1.8971,106900000.0
2008-08-13 05:45:00,1.8971,1.8973,1.89705,1.8972,161700000.0
2008-08-13 05:46:00,1.8972,1.8972,1.89695,1.89705,91400000.0
2008-08-13 05:47:00,1.89705,1.89775,1.89705,1.89755,165800000.0
2008-08-13 05:48:00,1.89755,1.898,1.8974,1.8976,273500000.0
2008-08-13 05:49:00,1.8976,1.89765,1.8973,1.8974,112100000.0
2008-08-13 05:50:00,1.8975,1.89785,1.8975,1.8978,85200000.0
2008-08-13 05:51:00,1.8978,1.89815,1.8977,1.898,252100000.0
2008-08-13 05:52:00,1.8981,1.8982,1.898,1.89805,158100000.0
2008-08-13 05:53:00,1.89815,1.8984,1.8981,1.89825,148200000.0
2008-08-13 05:54:00,1.89835,1.8984,1.8982,1.8984,75400000.0
2008-08-13 05:55:00,1.8984,1.8984,1.8981,1.8981,125500000.0
2008-08-13 05:56:00,1.8981,1.89825,1.8979,1.8982,65700000.0
2008-08-13 05:57:00,1.8982,1.8988,1.8982,1.89855,223599998.0
2008-08-13 05:58:00,1.89845,1.8985,1.89825,1.89835,107300000.0
2008-08-13 05:59:00,1.89835,1.8985,1.8983,1.89835,84100000.0
2008-08-13 06:00:00,1.8983,1.8986,1.8983,1.8985,138200000.0
2008-08-13 06:01:00,1.89845,1.8987,1.89845,1.8987,50100000.0
2008-08-13 06:02:00,1.8987,1.8988,1.8986,1.8987,68800000.0
2008-08-13 06:03:00,1.8987,1.89885,1.8986,1.89885,115300000.0
2008-08-13 06:04:00,1.8988,1.8988,1.89865,1.8987,147300000.0
2008-08-13 06:05:00,1.8987,1.89925,1.8987,1.89925,230000000.0
2008-08-13 06:06:00,1.89925,1.8993,1.89925,1.8993,40100000.0
2008-08-13 06:07:00,1.89925,1.8995,1.89925,1.8995,100100000.0
2008-08-13 06:08:00,1.8995,1.8999,1.8995,1.8997,109900000.0
2008-08-13 06:09:00,1.8998,1.8998,1.8996,1.8997,46800000.0
2008-08-13 06:10:00,1.8997,1.8999,1.8995,1.89965,140100000.0
2008-08-13 06:11:00,1.89965,1.89975,1.89955,1.89955,62200000.0
2008-08-13 06:12:00,1.8995,1.8996,1.8992,1.8993,89800000.0
2008-08-13 06:13:00,1.8993,1.8995,1.89905,1.8992,204000002.0
2008-08-13 06:14:00,1.89925,1.89925,1.8981,1.8983,462700000.0
2008-08-13 06:15:00,1.8983,1.8983,1.89795,1.8982,278900000.0
2008-08-13 06:16:00,1.8981,1.89815,1.89795,1.8981,128900001.0
2008-08-13 06:17:00,1.898,1.89815,1.8977,1.8977,167600000.0
2008-08-13 06:18:00,1.8977,1.89785,1.89755,1.8977,79700000.0
2008-08-13 06:19:00,1.8976,1.8979,1.8975,1.8975,97300000.0
2008-08-13 06:20:00,1.8975,1.8978,1.8975,1.8978,37600000.0
2008-08-13 06:21:00,1.89775,1.8982,1.89775,1.8982,204399999.0
2008-08-13 06:22:00,1.8982,1.8982,1.8977,1.8978,95400000.0
2008-08-13 06:23:00,1.8978,1.8978,1.8978,1.8978,7200000.0
2008-08-13 06:24:00,1.8978,1.8979,1.8978,1.8978,17200000.0
2008-08-13 06:25:00,1.89775,1.8979,1.8977,1.89775,54200000.0
2008-08-13 06:26:00,1.8978,1.8978,1.8977,1.8978,21200000.0
2008-08-13 06:27:00,1.8978,1.8979,1.8978,1.8979,6000000.0
2008-08-13 06:28:00,1.8979,1.89865,1.8979,1.8986,83700000.0
2008-08-13 06:29:00,1.8985,1.8985,1.89815,1.89825,17200000.0
2008-08-13 06:30:00,1.8984,1.8984,1.8982,1.8983,29300000.0
2008-08-13 06:31:00,1.8983,1.8984,1.8983,1.8983,68900000.0
2008-08-13 06:32:00,1.89835,1.89835,1.89825,1.89825,28300000.0
2008-08-13 06:33:00,1.8983,1.8983,1.89795,1.8983,89600000.0
2008-08-13 06:34:00,1.89825,1.8983,1.8981,1.8981,138500000.0
2008-08-13 06:35:00,1.89805,1.89805,1.89775,1.8978,85700000.0
2008-08-13 06:36:00,1.8978,1.8978,1.8977,1.8978,44300000.0
2008-08-13 06:37:00,1.8978,1.8978,1.8977,1.89775,32500000.0
2008-08-13 06:38:00,1.89775,1.89775,1.89755,1.89755,83500000.0
2008-08-13 06:39:00,1.89755,1.8976,1.89745,1.89755,49600000.0
2008-08-13 06:40:00,1.89755,1.89755,1.8975,1.8975,23600000.0
2008-08-13 06:41:00,1.89755,1.89765,1.89755,1.8976,36200000.0
2008-08-13 06:42:00,1.8976,1.8976,1.8976,1.8976,43700000.0
2008-08-13 06:43:00,1.89765,1.8978,1.89765,1.8977,36900000.0
2008-08-13 06:44:00,1.8977,1.8977,1.8977,1.8977,47300000.0
2008-08-13 06:45:00,1.8977,1.8978,1.89765,1.8978,89200000.0
2008-08-13 06:46:00,1.8978,1.8978,1.8973,1.8973,110500000.0
2008-08-13 06:47:00,1.8973,1.8975,1.8972,1.8972,164800000.0
2008-08-13 06:48:00,1.8972,1.8973,1.8968,1.8968,90500000.0
2008-08-13 06:49:00,1.8969,1.89705,1.8968,1.89685,54400000.0
2008-08-13 06:50:00,1.89685,1.89715,1.89685,1.89695,38200000.0
2008-08-13 06:51:00,1.89695,1.897,1.8969,1.89695,94000000.0
2008-08-13 06:52:00,1.8969,1.8973,1.8969,1.8973,43200000.0
2008-08-13 06:53:00,1.8972,1.8973,1.8972,1.8972,81400000.0
2008-08-13 06:54:00,1.8972,1.8972,1.897,1.89705,110100000.0
2008-08-13 06:55:00,1.89725,1.8973,1.8972,1.89725,49400000.0
2008-08-13 06:56:00,1.89725,1.89725,1.8972,1.8972,76500000.0
2008-08-13 06:57:00,1.8973,1.8976,1.8972,1.89745,35500000.0
2008-08-13 06:58:00,1.89745,1.8975,1.8974,1.8975,41600000.0
2008-08-13 06:59:00,1.8975,1.8975,1.89745,1.8975,62300000.0
2008-08-13 07:00:00,1.8975,1.8975,1.8974,1.8974,6600000.0
2008-08-13 07:01:00,1.8974,1.8974,1.8973,1.8973,131400000.0
2008-08-13 07:02:00,1.8973,1.8973,1.8972,1.8972,55500000.0
2008-08-13 07:03:00,1.8972,1.8977,1.89715,1.8976,113900000.0
2008-08-13 07:04:00,1.8976,1.8976,1.89755,1.89755,33900000.0
2008-08-13 07:05:00,1.89755,1.89755,1.8963,1.8963,342200000.0
2008-08-13 07:06:00,1.8963,1.8966,1.89595,1.8964,251500000.0
2008-08-13 07:07:00,1.89635,1.89655,1.89635,1.8965,32300000.0
2008-08-13 07:08:00,1.8967,1.897,1.89665,1.897,54600000.0
2008-08-13 07:09:00,1.89715,1.89735,1.89715,1.89735,43600000.0
2008-08-13 07:10:00,1.89735,1.8975,1.89735,1.8975,59800000.0
2008-08-13 07:11:00,1.89765,1.8983,1.8976,1.8983,107000000.0
2008-08-13 07:12:00,1.89825,1.8984,1.89775,1.89775,108500000.0
2008-08-13 07:13:00,1.89775,1.89775,1.8975,1.8976,84700000.0
2008-08-13 07:14:00,1.8976,1.8976,1.8976,1.8976,55800000.0
2008-08-13 07:15:00,1.8976,1.89765,1.89755,1.89755,120300000.0
2008-08-13 07:16:00,1.89755,1.8976,1.89755,1.8976,144000000.0
2008-08-13 07:17:00,1.8976,1.8976,1.8974,1.8976,147600000.0
2008-08-13 07:18:00,1.8976,1.8977,1.8975,1.8977,48400000.0
2008-08-13 07:19:00,1.8977,1.89835,1.8977,1.8983,53300000.0
2008-08-13 07:20:00,1.8983,1.8985,1.8982,1.8985,212000000.0
2008-08-13 07:21:00,1.8985,1.899,1.8985,1.8986,204000000.0
2008-08-13 07:22:00,1.8985,1.8988,1.8985,1.8985,115300000.0
2008-08-13 07:23:00,1.8985,1.8985,1.8985,1.8985,28400000.0
2008-08-13 07:24:00,1.8985,1.8985,1.8983,1.8983,82200000.0
2008-08-13 07:25:00,1.8983,1.8987,1.8983,1.8986,86700000.0
2008-08-13 07:26:00,1.8986,1.89865,1.8985,1.8985,66900000.0
2008-08-13 07:27:00,1.8985,1.8985,1.8984,1.8985,42600000.0
2008-08-13 07:28:00,1.8985,1.8988,1.8985,1.8988,35900000.0
2008-08-13 07:29:00,1.89885,1.89905,1.89865,1.8988,147900000.0
2008-08-13 07:30:00,1.8988,1.8988,1.89845,1.8985,84800000.0
2008-08-13 07:31:00,1.8985,1.8985,1.89805,1.8983,64300000.0
2008-08-13 07:32:00,1.8983,1.8984,1.89795,1.89805,87900000.0
2008-08-13 07:33:00,1.8981,1.8981,1.8977,1.8977,54100000.0
2008-08-13 07:34:00,1.8977,1.8979,1.8971,1.8974,224500000.0
2008-08-13 07:35:00,1.8974,1.8976,1.8974,1.8974,131500000.0
2008-08-13 07:36:00,1.8973,1.8974,1.8973,1.8974,16200000.0
2008-08-13 07:37:00,1.8974,1.8975,1.8973,1.8974,61900000.0
2008-08-13 07:38:00,1.8974,1.8977,1.8974,1.8977,125000000.0
2008-08-13 07:39:00,1.8977,1.89815,1.8977,1.8979,43000000.0
2008-08-13 07:40:00,1.89785,1.8979,1.8974,1.8976,165200000.0
2008-08-13 07:41:00,1.8977,1.8977,1.8973,1.8974,63500000.0
2008-08-13 07:42:00,1.8974,1.8974,1.8972,1.8973,77200000.0
2008-08-13 07:43:00,1.8973,1.8973,1.8971,1.8971,86300000.0
2008-08-13 07:44:00,1.8971,1.8975,1.8971,1.8972,121600000.0
2008-08-13 07:45:00,1.8972,1.8973,1.8971,1.8972,90900000.0
2008-08-13 07:46:00,1.8971,1.89725,1.897,1.89705,98600000.0
2008-08-13 07:47:00,1.8971,1.8972,1.8969,1.8969,88100000.0
2008-08-13 07:48:00,1.8968,1.8968,1.89625,1.8963,125900000.0
2008-08-13 07:49:00,1.8963,1.8965,1.8961,1.8961,209800000.0
2008-08-13 07:50:00,1.89615,1.89625,1.8961,1.8961,59100000.0
2008-08-13 07:51:00,1.8961,1.8961,1.8961,1.8961,7400000.0
2008-08-13 07:52:00,1.8961,1.8963,1.896,1.8962,154200000.0
2008-08-13 07:53:00,1.8962,1.8962,1.89515,1.8952,347500000.0
2008-08-13 07:54:00,1.8952,1.8952,1.8932,1.8932,389699999.0
2008-08-13 07:55:00,1.8933,1.8938,1.89295,1.8933,479400000.0
2008-08-13 07:56:00,1.8933,1.8937,1.89295,1.89335,286200000.0
2008-08-13 07:57:00,1.89355,1.8942,1.89355,1.8941,138900000.0
2008-08-13 07:58:00,1.8941,1.89525,1.8941,1.89525,256000000.0
2008-08-13 07:59:00,1.8953,1.8967,1.89505,1.8966,232500000.0
2008-08-13 08:00:00,1.8966,1.8968,1.8962,1.8966,109700000.0
2008-08-13 08:01:00,1.89665,1.89675,1.896,1.89605,90300000.0
2008-08-13 08:02:00,1.896,1.896,1.8948,1.89485,113500000.0
2008-08-13 08:03:00,1.89485,1.89525,1.89485,1.89505,38600000.0
2008-08-13 08:04:00,1.8951,1.8958,1.89475,1.895,201600000.0
2008-08-13 08:05:00,1.89515,1.8965,1.89515,1.89645,245800000.0
2008-08-13 08:06:00,1.8964,1.8972,1.89635,1.89705,125600000.0
2008-08-13 08:07:00,1.89705,1.8974,1.89655,1.8973,161000000.0
2008-08-13 08:08:00,1.8973,1.8975,1.89625,1.8965,179800000.0
2008-08-13 08:09:00,1.8964,1.8969,1.8963,1.89685,31000000.0
2008-08-13 08:10:00,1.89685,1.8971,1.89685,1.897,48800000.0
2008-08-13 08:11:00,1.89705,1.8974,1.89705,1.8972,165900000.0
2008-08-13 08:12:00,1.89715,1.8973,1.8971,1.89715,70400000.0
2008-08-13 08:13:00,1.89715,1.8972,1.89685,1.8972,74200000.0
2008-08-13 08:14:00,1.89715,1.8974,1.8969,1.89725,146600000.0
2008-08-13 08:15:00,1.8973,1.8975,1.8972,1.8974,171400000.0
2008-08-13 08:16:00,1.8973,1.8976,1.8973,1.8974,46100000.0
2008-08-13 08:17:00,1.8974,1.89765,1.8974,1.8976,142600000.0
2008-08-13 08:18:00,1.8976,1.89765,1.89745,1.8975,50900000.0
2008-08-13 08:19:00,1.8975,1.8977,1.89745,1.8976,55800000.0
2008-08-13 08:20:00,1.8976,1.8977,1.8975,1.89765,112400000.0
2008-08-13 08:21:00,1.89765,1.89765,1.8973,1.8973,146700000.0
2008-08-13 08:22:00,1.8973,1.8973,1.8967,1.8969,305600000.0
2008-08-13 08:23:00,1.89685,1.89705,1.8968,1.897,214900000.0
2008-08-13 08:24:00,1.89695,1.8978,1.8969,1.8977,167600000.0
2008-08-13 08:25:00,1.8977,1.8978,1.89745,1.8976,113500000.0
2008-08-13 08:26:00,1.8976,1.8977,1.89745,1.8977,125800000.0
2008-08-13 08:27:00,1.8977,1.8977,1.8972,1.89725,242800000.0
2008-08-13 08:28:00,1.89735,1.89755,1.8969,1.89725,154400000.0
2008-08-13 08:29:00,1.89725,1.8973,1.8967,1.8967,110500000.0
2008-08-13 08:30:00,1.8967,1.8968,1.8964,1.8964,163500000.0
2008-08-13 08:31:00,1.8964,1.8965,1.8964,1.8965,55400000.0
2008-08-13 08:32:00,1.89655,1.89675,1.89655,1.8966,199400000.0
2008-08-13 08:33:00,1.8966,1.89705,1.8966,1.89685,160100000.0
2008-08-13 08:34:00,1.89675,1.89675,1.8959,1.8959,306500000.0
2008-08-13 08:35:00,1.8959,1.89675,1.8959,1.89675,152200000.0
2008-08-13 08:36:00,1.89675,1.89715,1.8966,1.89675,140200000.0
2008-08-13 08:37:00,1.8968,1.89695,1.89665,1.89685,70100000.0
2008-08-13 08:38:00,1.89685,1.89765,1.89685,1.89765,231600000.0
2008-08-13 08:39:00,1.89765,1.89775,1.8976,1.8977,123200000.0
2008-08-13 08:40:00,1.8977,1.8977,1.89715,1.89725,124000000.0
2008-08-13 08:41:00,1.8973,1.8973,1.8971,1.89725,97400000.0
2008-08-13 08:42:00,1.89725,1.89725,1.897,1.897,29900000.0
2008-08-13 08:43:00,1.897,1.8979,1.8967,1.8976,271700000.0
2008-08-13 08:44:00,1.8976,1.8991,1.89735,1.8989,289800000.0
2008-08-13 08:45:00,1.8991,1.8998,1.89875,1.89885,451299998.0
2008-08-13 08:46:00,1.89895,1.89915,1.8981,1.8981,295100000.0
2008-08-13 08:47:00,1.8981,1.8983,1.89775,1.8979,230700000.0
2008-08-13 08:48:00,1.8979,1.8979,1.89735,1.89735,204600000.0
2008-08-13 08:49:00,1.89745,1.8977,1.8974,1.8975,201800000.0
2008-08-13 08:50:00,1.8975,1.8976,1.8974,1.89755,54400000.0
2008-08-13 08:51:00,1.8976,1.8976,1.8971,1.89725,125100000.0
2008-08-13 08:52:00,1.8973,1.8973,1.89725,1.89725,18000000.0
2008-08-13 08:53:00,1.8972,1.8976,1.8972,1.8976,65100000.0
2008-08-13 08:54:00,1.89755,1.8978,1.89755,1.8977,143300000.0
2008-08-13 08:55:00,1.89765,1.89815,1.89765,1.8979,67900000.0
2008-08-13 08:56:00,1.8979,1.8985,1.8979,1.8983,182000001.0
2008-08-13 08:57:00,1.89825,1.899,1.8982,1.899,108700000.0
2008-08-13 08:58:00,1.8989,1.8992,1.8986,1.89865,161600000.0
2008-08-13 08:59:00,1.89865,1.8988,1.8985,1.8985,267300000.0
2008-08-13 09:00:00,1.8985,1.8988,1.89845,1.8985,318200000.0
2008-08-13 09:01:00,1.8985,1.8986,1.89815,1.8986,121000000.0
2008-08-13 09:02:00,1.89855,1.899,1.89855,1.8988,183400000.0
2008-08-13 09:03:00,1.89875,1.89935,1.89875,1.8992,331300000.0
2008-08-13 09:04:00,1.89915,1.8996,1.8991,1.89955,275700000.0
2008-08-13 09:05:00,1.89955,1.9006,1.89955,1.9006,275800000.0
2008-08-13 09:06:00,1.9006,1.9012,1.9005,1.9009,263300000.0
2008-08-13 09:07:00,1.90095,1.9015,1.9009,1.9009,411200000.0
2008-08-13 09:08:00,1.901,1.9013,1.90055,1.9013,146900000.0
2008-08-13 09:09:00,1.9012,1.9013,1.90065,1.90065,243700000.0
2008-08-13 09:10:00,1.9007,1.9009,1.9006,1.9007,346300000.0
2008-08-13 09:11:00,1.90075,1.9009,1.90045,1.90055,278800000.0
2008-08-13 09:12:00,1.9006,1.901,1.9005,1.9009,201299999.0
2008-08-13 09:13:00,1.90095,1.90115,1.9007,1.901,199400000.0
2008-08-13 09:14:00,1.901,1.90165,1.901,1.9015,360000000.0
2008-08-13 09:15:00,1.90155,1.90215,1.9015,1.90215,414200000.0
2008-08-13 09:16:00,1.90215,1.90265,1.90215,1.9025,338900000.0
2008-08-13 09:17:00,1.90255,1.9029,1.9022,1.9023,279000000.0
2008-08-13 09:18:00,1.9023,1.9023,1.90205,1.90225,368400000.0
2008-08-13 09:19:00,1.9023,1.90295,1.9023,1.9027,309700000.0
2008-08-13 09:20:00,1.90285,1.9036,1.90275,1.90355,309900000.0
2008-08-13 09:21:00,1.9035,1.9035,1.903,1.903,330567500.0
2008-08-13 09:22:00,1.90295,1.9031,1.9028,1.9028,364400000.0
2008-08-13 09:23:00,1.90285,1.90285,1.9026,1.9026,160400000.0
2008-08-13 09:24:00,1.90275,1.9028,1.9024,1.9025,162900000.0
2008-08-13 09:25:00,1.9025,1.9025,1.9018,1.90185,364000000.0
2008-08-13 09:26:00,1.90185,1.902,1.9016,1.90195,280900000.0
2008-08-13 09:27:00,1.90195,1.9023,1.9019,1.90195,199500000.0
2008-08-13 09:28:00,1.90185,1.9026,1.90185,1.9022,303100000.0
2008-08-13 09:29:00,1.90215,1.9022,1.9019,1.902,196900000.0
2008-08-13 09:30:00,1.902,1.9021,1.902,1.902,196300000.0
2008-08-13 09:31:00,1.90205,1.90265,1.90205,1.90265,357100000.0
2008-08-13 09:32:00,1.90265,1.9029,1.9026,1.90265,203500000.0
2008-08-13 09:33:00,1.90265,1.9028,1.9025,1.9028,216500000.0
2008-08-13 09:34:00,1.90275,1.90325,1.90265,1.90265,488700000.0
2008-08-13 09:35:00,1.90265,1.90325,1.9026,1.90305,363500000.0
2008-08-13 09:36:00,1.903,1.9031,1.9027,1.90275,236800000.0
2008-08-13 09:37:00,1.90275,1.90275,1.90215,1.90215,408100000.0
2008-08-13 09:38:00,1.90215,1.9022,1.9018,1.902,274900000.0
2008-08-13 09:39:00,1.902,1.9022,1.9018,1.902,178300000.0
2008-08-13 09:40:00,1.902,1.902,1.9018,1.9018,155400000.0
2008-08-13 09:41:00,1.9018,1.90195,1.9008,1.901,393600000.0
2008-08-13 09:42:00,1.90095,1.9013,1.9009,1.901,256600000.0
2008-08-13 09:43:00,1.901,1.90165,1.9009,1.9014,359900000.0
2008-08-13 09:44:00,1.9015,1.9016,1.901,1.90135,350800000.0
2008-08-13 09:45:00,1.90135,1.90135,1.90085,1.90085,195600000.0
2008-08-13 09:46:00,1.90085,1.9012,1.9008,1.901,273500000.0
2008-08-13 09:47:00,1.90095,1.9011,1.90005,1.9001,354600001.0
2008-08-13 09:48:00,1.9001,1.9007,1.90005,1.90065,209700000.0
2008-08-13 09:49:00,1.90065,1.90105,1.90045,1.901,431800000.0
2008-08-13 09:50:00,1.901,1.9012,1.901,1.901,139900000.0
2008-08-13 09:51:00,1.901,1.9014,1.90095,1.90135,129700000.0
2008-08-13 09:52:00,1.90135,1.90155,1.9013,1.90155,56800000.0
2008-08-13 09:53:00,1.90155,1.9017,1.90155,1.90155,107100000.0
2008-08-13 09:54:00,1.90155,1.90165,1.90155,1.9016,56600000.0
2008-08-13 09:55:00,1.9016,1.9016,1.90135,1.90145,145800000.0
2008-08-13 09:56:00,1.9014,1.90145,1.90075,1.901,218300000.0
2008-08-13 09:57:00,1.90085,1.9009,1.90015,1.9004,435199998.0
2008-08-13 09:58:00,1.9004,1.9007,1.9001,1.9001,300500001.0
2008-08-13 09:59:00,1.90005,1.9003,1.90005,1.90025,202500000.0
2008-08-13 10:00:00,1.9002,1.9003,1.89985,1.89995,337099999.0
2008-08-13 10:01:00,1.89985,1.8999,1.8989,1.89915,875599997.0
2008-08-13 10:02:00,1.8992,1.8996,1.899,1.89955,304400000.0
2008-08-13 10:03:00,1.8995,1.89955,1.89915,1.89935,243600000.0
2008-08-13 10:04:00,1.8993,1.8993,1.8986,1.8986,367500000.0
2008-08-13 10:05:00,1.8986,1.8987,1.89815,1.89825,283500000.0
2008-08-13 10:06:00,1.89825,1.89885,1.8982,1.8988,294200000.0
2008-08-13 10:07:00,1.8988,1.89925,1.8987,1.899,435400000.0
2008-08-13 10:08:00,1.89895,1.8993,1.89885,1.89905,306300000.0
2008-08-13 10:09:00,1.8991,1.8991,1.89845,1.8985,329200001.0
2008-08-13 10:10:00,1.8987,1.8988,1.8984,1.8986,471800000.0
2008-08-13 10:11:00,1.8986,1.8988,1.89755,1.8978,471700000.0
2008-08-13 10:12:00,1.8978,1.8983,1.8975,1.8977,320899999.0
2008-08-13 10:13:00,1.8977,1.8977,1.89715,1.8973,443500000.0
2008-08-13 10:14:00,1.89725,1.8979,1.8972,1.8977,187200000.0
2008-08-13 10:15:00,1.8977,1.8977,1.89745,1.8975,113600000.0
2008-08-13 10:16:00,1.89745,1.8978,1.89745,1.8978,241300000.0
2008-08-13 10:17:00,1.8976,1.898,1.8976,1.89795,403700001.0
2008-08-13 10:18:00,1.89795,1.8982,1.89785,1.8982,189700000.0
2008-08-13 10:19:00,1.8982,1.8983,1.898,1.898,135500000.0
2008-08-13 10:20:00,1.89795,1.8981,1.89775,1.8978,235700001.0
2008-08-13 10:21:00,1.8978,1.89815,1.89735,1.8975,361900001.0
2008-08-13 10:22:00,1.89755,1.89755,1.8973,1.8974,432599999.0
2008-08-13 10:23:00,1.8974,1.8974,1.89725,1.8973,280300000.0
2008-08-13 10:24:00,1.89725,1.8974,1.89675,1.89675,563999999.0
2008-08-13 10:25:00,1.89675,1.89685,1.8965,1.8967,428800002.0
2008-08-13 10:26:00,1.8967,1.8968,1.8965,1.89655,214400000.0
2008-08-13 10:27:00,1.8965,1.8966,1.89585,1.896,381900000.0
2008-08-13 10:28:00,1.896,1.8965,1.8959,1.89615,312199999.0
2008-08-13 10:29:00,1.8963,1.8968,1.89595,1.8967,300600001.0
2008-08-13 10:30:00,1.89655,1.89675,1.89495,1.89625,574700000.0
2008-08-13 10:31:00,1.89625,1.8971,1.8961,1.897,561400000.0
2008-08-13 10:32:00,1.89705,1.89705,1.89685,1.89705,123300000.0
2008-08-13 10:33:00,1.8969,1.8985,1.89685,1.89785,365600000.0
2008-08-13 10:34:00,1.89785,1.89845,1.8978,1.89785,387999999.0
2008-08-13 10:35:00,1.89785,1.89795,1.8975,1.8975,250199998.0
2008-08-13 10:36:00,1.8975,1.8976,1.8968,1.89685,402699999.0
2008-08-13 10:37:00,1.8968,1.8969,1.89655,1.8968,252400000.0
2008-08-13 10:38:00,1.8968,1.8976,1.89665,1.8975,224000000.0
2008-08-13 10:39:00,1.89745,1.8979,1.89745,1.8979,206800000.0
2008-08-13 10:40:00,1.8979,1.8984,1.8979,1.8984,175600000.0
2008-08-13 10:41:00,1.8984,1.8993,1.8984,1.89925,420200000.0
2008-08-13 10:42:00,1.89925,1.8993,1.89865,1.89875,411700000.0
2008-08-13 10:43:00,1.89875,1.89875,1.89835,1.8985,209100000.0
2008-08-13 10:44:00,1.8985,1.8986,1.8985,1.8985,54600000.0
2008-08-13 10:45:00,1.89855,1.8987,1.8979,1.8979,281900000.0
2008-08-13 10:46:00,1.8979,1.8982,1.8978,1.8982,269200000.0
2008-08-13 10:47:00,1.8982,1.8987,1.89815,1.8983,174300000.0
2008-08-13 10:48:00,1.8983,1.8983,1.8982,1.8982,89700000.0
2008-08-13 10:49:00,1.8982,1.8983,1.89815,1.8982,108000000.0
2008-08-13 10:50:00,1.8982,1.8982,1.89795,1.898,138500000.0
2008-08-13 10:51:00,1.898,1.898,1.8978,1.8979,203200000.0
2008-08-13 10:52:00,1.8979,1.89825,1.89785,1.8982,370700000.0
2008-08-13 10:53:00,1.89815,1.8982,1.8981,1.8982,79000000.0
2008-08-13 10:54:00,1.8982,1.8987,1.8982,1.8986,239500000.0
2008-08-13 10:55:00,1.8986,1.89865,1.89795,1.8981,194400000.0
2008-08-13 10:56:00,1.8981,1.8988,1.898,1.8983,298000000.0
2008-08-13 10:57:00,1.8984,1.89865,1.89835,1.8986,95300000.0
2008-08-13 10:58:00,1.8986,1.8991,1.8985,1.899,385800000.0
2008-08-13 10:59:00,1.8991,1.8991,1.8981,1.8983,299800000.0
2008-08-13 11:00:00,1.8983,1.8993,1.8982,1.899,369600000.0
2008-08-13 11:01:00,1.89895,1.899,1.89885,1.89885,38800000.0
2008-08-13 11:02:00,1.8989,1.89925,1.89855,1.89925,145000000.0
2008-08-13 11:03:00,1.8993,1.90005,1.8991,1.9,220900000.0
2008-08-13 11:04:00,1.9,1.9,1.89935,1.89935,243600000.0
2008-08-13 11:05:00,1.89935,1.8997,1.89915,1.8997,129500000.0
2008-08-13 11:06:00,1.8997,1.8997,1.89935,1.8997,98000000.0
2008-08-13 11:07:00,1.8997,1.9002,1.89925,1.9002,213500000.0
2008-08-13 11:08:00,1.90015,1.90055,1.8999,1.9005,185500000.0
2008-08-13 11:09:00,1.90055,1.90075,1.90035,1.90035,154700000.0
2008-08-13 11:10:00,1.90035,1.9005,1.9002,1.9003,178500000.0
2008-08-13 11:11:00,1.9004,1.9008,1.9004,1.90065,284100000.0
2008-08-13 11:12:00,1.9007,1.9011,1.90065,1.90075,278000000.0
2008-08-13 11:13:00,1.90075,1.9008,1.90025,1.90025,227200000.0
2008-08-13 11:14:00,1.9003,1.9003,1.899,1.8997,407600003.0
2008-08-13 11:15:00,1.8997,1.90025,1.8997,1.8998,317500000.0
2008-08-13 11:16:00,1.8998,1.9001,1.8996,1.8998,167200000.0
2008-08-13 11:17:00,1.8998,1.8999,1.8996,1.8996,144100000.0
2008-08-13 11:18:00,1.8996,1.8997,1.8995,1.8996,110900000.0
2008-08-13 11:19:00,1.8996,1.8998,1.8996,1.8997,79600000.0
2008-08-13 11:20:00,1.8997,1.8998,1.89965,1.89975,35400000.0
2008-08-13 11:21:00,1.8998,1.8998,1.8997,1.8997,74600000.0
2008-08-13 11:22:00,1.89965,1.89965,1.89925,1.89925,139400000.0
2008-08-13 11:23:00,1.89925,1.89995,1.89925,1.8999,162200000.0
2008-08-13 11:24:00,1.8999,1.90025,1.8997,1.89995,206600000.0
2008-08-13 11:25:00,1.9,1.90015,1.9,1.9001,48600000.0
2008-08-13 11:26:00,1.90015,1.9003,1.89955,1.89955,238800001.0
2008-08-13 11:27:00,1.89955,1.8998,1.8994,1.8997,89500000.0
2008-08-13 11:28:00,1.8997,1.8999,1.8997,1.8998,86300000.0
2008-08-13 11:29:00,1.8998,1.8998,1.8991,1.8991,241700000.0
2008-08-13 11:30:00,1.8992,1.89935,1.8924,1.89275,839011243.0
2008-08-13 11:31:00,1.8927,1.8929,1.89045,1.89045,898400000.0
2008-08-13 11:32:00,1.89045,1.8907,1.88945,1.8906,676200000.0
2008-08-13 11:33:00,1.89055,1.8916,1.89045,1.89065,578120000.0
2008-08-13 11:34:00,1.8908,1.8909,1.889,1.8891,556000002.0
2008-08-13 11:35:00,1.8891,1.8903,1.88895,1.88975,455100000.0
2008-08-13 11:36:00,1.8898,1.8902,1.8892,1.89015,581800000.0
2008-08-13 11:37:00,1.89015,1.8903,1.8898,1.8902,600200000.0
2008-08-13 11:38:00,1.8902,1.8908,1.8899,1.89,543500000.0
2008-08-13 11:39:00,1.89,1.8905,1.88975,1.88975,484500000.0
2008-08-13 11:40:00,1.8898,1.8898,1.88835,1.8884,1037200003.0
2008-08-13 11:41:00,1.8884,1.8884,1.88645,1.88655,767100002.0
2008-08-13 11:42:00,1.88655,1.8873,1.88655,1.887,726300001.0
2008-08-13 11:43:00,1.887,1.8879,1.8869,1.88775,575100001.0
2008-08-13 11:44:00,1.8878,1.8879,1.8875,1.8876,367700000.0
2008-08-13 11:45:00,1.88755,1.88755,1.88565,1.88595,454600000.0
2008-08-13 11:46:00,1.8859,1.8861,1.88505,1.88505,430600000.0
2008-08-13 11:47:00,1.8851,1.8856,1.88435,1.8853,429400000.0
2008-08-13 11:48:00,1.8853,1.8853,1.8837,1.8837,677100003.0
2008-08-13 11:49:00,1.8837,1.8839,1.8821,1.88235,661800000.0
2008-08-13 11:50:00,1.8824,1.8837,1.88225,1.88365,329200000.0
2008-08-13 11:51:00,1.88365,1.88395,1.88365,1.88375,240700000.0
2008-08-13 11:52:00,1.8838,1.8838,1.88265,1.8833,375300000.0
2008-08-13 11:53:00,1.8833,1.8836,1.88315,1.88355,161100000.0
2008-08-13 11:54:00,1.8836,1.884,1.8836,1.8838,202299999.0
2008-08-13 11:55:00,1.8838,1.8842,1.8837,1.8838,262500000.0
2008-08-13 11:56:00,1.88375,1.8841,1.8836,1.8836,297300000.0
2008-08-13 11:57:00,1.8836,1.8843,1.8836,1.8838,201000000.0
2008-08-13 11:58:00,1.8838,1.88385,1.8833,1.8836,269800000.0
2008-08-13 11:59:00,1.88365,1.8841,1.88365,1.8838,317500000.0
2008-08-13 12:00:00,1.88375,1.884,1.88325,1.8834,403600000.0
2008-08-13 12:01:00,1.8834,1.8836,1.8831,1.8831,186100000.0
2008-08-13 12:02:00,1.8831,1.8831,1.881,1.8812,666099999.0
2008-08-13 12:03:00,1.8812,1.88145,1.8806,1.88075,511100000.0
2008-08-13 12:04:00,1.88075,1.881,1.88,1.8802,465100000.0
2008-08-13 12:05:00,1.88015,1.8802,1.8797,1.8798,487400000.0
2008-08-13 12:06:00,1.8798,1.88,1.8784,1.8786,388400000.0
2008-08-13 12:07:00,1.8787,1.8797,1.87865,1.87945,248100000.0
2008-08-13 12:08:00,1.8794,1.8795,1.87895,1.879,455500000.0
2008-08-13 12:09:00,1.879,1.87915,1.87775,1.878,615699996.0
2008-08-13 12:10:00,1.8782,1.87835,1.8777,1.8778,548500000.0
2008-08-13 12:11:00,1.8779,1.8779,1.87685,1.8769,536800001.0
2008-08-13 12:12:00,1.8769,1.8771,1.8755,1.87575,671300000.0
2008-08-13 12:13:00,1.87575,1.8772,1.8756,1.87705,571200000.0
2008-08-13 12:14:00,1.877,1.87805,1.8769,1.8778,427000000.0
2008-08-13 12:15:00,1.8778,1.87865,1.8778,1.8786,335600000.0
2008-08-13 12:16:00,1.8786,1.8787,1.8783,1.8787,286500000.0
2008-08-13 12:17:00,1.8787,1.87925,1.87865,1.8788,291200000.0
2008-08-13 12:18:00,1.8788,1.8793,1.87875,1.8791,307000000.0
2008-08-13 12:19:00,1.8791,1.8793,1.8779,1.878,436400002.0
2008-08-13 12:20:00,1.878,1.8783,1.87655,1.8767,821600002.0
2008-08-13 12:21:00,1.87695,1.87715,1.8759,1.8759,472400001.0
2008-08-13 12:22:00,1.8759,1.8771,1.87585,1.8767,248500000.0
2008-08-13 12:23:00,1.8767,1.87745,1.87665,1.87745,148500000.0
2008-08-13 12:24:00,1.8774,1.8777,1.8774,1.8776,222300000.0
2008-08-13 12:25:00,1.87765,1.8781,1.87765,1.8778,161900000.0
2008-08-13 12:26:00,1.87785,1.8779,1.87755,1.87755,100500000.0
2008-08-13 12:27:00,1.87755,1.8779,1.8775,1.8778,145200000.0
2008-08-13 12:28:00,1.8778,1.8779,1.87695,1.87755,350400000.0
2008-08-13 12:29:00,1.87755,1.8784,1.87725,1.8782,335300000.0
2008-08-13 12:30:00,1.8781,1.8781,1.87755,1.87795,250300000.0
2008-08-13 12:31:00,1.8779,1.8784,1.8779,1.8784,96700000.0
2008-08-13 12:32:00,1.8784,1.8784,1.87815,1.8782,82000000.0
2008-08-13 12:33:00,1.8782,1.8787,1.8782,1.87855,117800000.0
2008-08-13 12:34:00,1.8786,1.87905,1.87825,1.87905,170200000.0
2008-08-13 12:35:00,1.8791,1.8792,1.87855,1.87855,275900000.0
2008-08-13 12:36:00,1.87855,1.87915,1.87855,1.87885,194700000.0
2008-08-13 12:37:00,1.87885,1.879,1.8785,1.8785,230900000.0
2008-08-13 12:38:00,1.87855,1.8787,1.8785,1.87865,70000000.0
2008-08-13 12:39:00,1.87865,1.87865,1.87725,1.8775,506600001.0
2008-08-13 12:40:00,1.8775,1.8776,1.87735,1.8776,319400000.0
2008-08-13 12:41:00,1.8776,1.8776,1.8773,1.87735,206200000.0
2008-08-13 12:42:00,1.8773,1.8773,1.8765,1.8765,205100000.0
2008-08-13 12:43:00,1.8765,1.8772,1.87645,1.877,346600000.0
2008-08-13 12:44:00,1.87695,1.8773,1.8766,1.8766,324800001.0
2008-08-13 12:45:00,1.87655,1.8766,1.8761,1.87615,296400000.0
2008-08-13 12:46:00,1.87615,1.87615,1.87425,1.8752,832100001.0
2008-08-13 12:47:00,1.8752,1.8754,1.87435,1.8754,507300000.0
2008-08-13 12:48:00,1.8752,1.8759,1.8749,1.8757,396400000.0
2008-08-13 12:49:00,1.8757,1.87605,1.87565,1.87605,97300000.0
2008-08-13 12:50:00,1.876,1.876,1.87555,1.87575,122200000.0
2008-08-13 12:51:00,1.8758,1.8759,1.8753,1.87585,358900000.0
2008-08-13 12:52:00,1.87585,1.87625,1.8756,1.876,291400000.0
2008-08-13 12:53:00,1.87595,1.87615,1.87565,1.8758,461600000.0
2008-08-13 12:54:00,1.8758,1.8765,1.8758,1.8764,999000000.0
2008-08-13 12:55:00,1.8764,1.8771,1.8763,1.87705,259800000.0
2008-08-13 12:56:00,1.877,1.8772,1.8765,1.87655,113800000.0
2008-08-13 12:57:00,1.8765,1.87655,1.8763,1.8764,96500000.0
2008-08-13 12:58:00,1.8764,1.8765,1.8757,1.87575,370200000.0
2008-08-13 12:59:00,1.8758,1.8761,1.87565,1.8759,205000000.0
2008-08-13 13:00:00,1.8759,1.876,1.875,1.8751,272700000.0
2008-08-13 13:01:00,1.8752,1.8753,1.8748,1.8749,77900000.0
2008-08-13 13:02:00,1.87485,1.8749,1.87455,1.8747,96900000.0
2008-08-13 13:03:00,1.8747,1.8747,1.87355,1.8736,396500001.0
2008-08-13 13:04:00,1.87365,1.87505,1.87365,1.8748,435200000.0
2008-08-13 13:05:00,1.8749,1.8749,1.87425,1.8743,290400000.0
2008-08-13 13:06:00,1.87435,1.8749,1.87435,1.8749,280600000.0
2008-08-13 13:07:00,1.87495,1.8755,1.87495,1.87505,172900000.0
2008-08-13 13:08:00,1.87505,1.8751,1.8747,1.8751,84100000.0
2008-08-13 13:09:00,1.8752,1.8758,1.8752,1.8758,160600000.0
2008-08-13 13:10:00,1.8759,1.8759,1.87545,1.8755,147500000.0
2008-08-13 13:11:00,1.8755,1.8755,1.8753,1.8753,217300000.0
2008-08-13 13:12:00,1.8753,1.8755,1.875,1.8754,296100000.0
2008-08-13 13:13:00,1.8754,1.8757,1.87535,1.8757,180200000.0
2008-08-13 13:14:00,1.87565,1.87625,1.87555,1.8761,210700000.0
2008-08-13 13:15:00,1.8761,1.87635,1.87605,1.87615,274900000.0
2008-08-13 13:16:00,1.8762,1.8764,1.87605,1.87635,283700000.0
2008-08-13 13:17:00,1.87635,1.8768,1.87635,1.8768,248800000.0
2008-08-13 13:18:00,1.8768,1.8775,1.8767,1.8768,546399999.0
2008-08-13 13:19:00,1.8768,1.8768,1.87635,1.87635,114500000.0
2008-08-13 13:20:00,1.87635,1.8768,1.87635,1.87645,216500000.0
2008-08-13 13:21:00,1.87645,1.8765,1.87605,1.87605,247700000.0
2008-08-13 13:22:00,1.87605,1.8763,1.87605,1.87615,94300000.0
2008-08-13 13:23:00,1.87615,1.8765,1.87615,1.8763,173800000.0
2008-08-13 13:24:00,1.8763,1.8766,1.8762,1.8765,171900000.0
2008-08-13 13:25:00,1.87645,1.8769,1.87645,1.87685,362800000.0
2008-08-13 13:26:00,1.87685,1.8773,1.8768,1.8772,482600000.0
2008-08-13 13:27:00,1.8772,1.8775,1.87715,1.8773,608300000.0
2008-08-13 13:28:00,1.8773,1.8776,1.8771,1.8776,303400000.0
2008-08-13 13:29:00,1.8776,1.87785,1.87695,1.8773,554799997.0
2008-08-13 13:30:00,1.8773,1.8775,1.87725,1.87735,279100000.0
2008-08-13 13:31:00,1.87735,1.8774,1.8771,1.8773,393600000.0
2008-08-13 13:32:00,1.8773,1.87735,1.877,1.877,260100001.0
2008-08-13 13:33:00,1.877,1.877,1.8767,1.8768,234800000.0
2008-08-13 13:34:00,1.8767,1.8768,1.87655,1.87655,187500000.0
2008-08-13 13:35:00,1.87655,1.87655,1.8758,1.8761,413600000.0
2008-08-13 13:36:00,1.8761,1.8763,1.8758,1.8758,353200000.0
2008-08-13 13:37:00,1.87585,1.8764,1.87585,1.8761,274800000.0
2008-08-13 13:38:00,1.8761,1.877,1.87575,1.877,299600000.0
2008-08-13 13:39:00,1.877,1.877,1.87645,1.8767,511300000.0
2008-08-13 13:40:00,1.8767,1.8769,1.8763,1.8767,425800000.0
2008-08-13 13:41:00,1.87675,1.8768,1.8763,1.8766,292100000.0
2008-08-13 13:42:00,1.8766,1.87685,1.8765,1.8765,509900000.0
2008-08-13 13:43:00,1.8765,1.8766,1.8765,1.8766,277800000.0
2008-08-13 13:44:00,1.8766,1.8773,1.8766,1.8767,588700001.0
2008-08-13 13:45:00,1.8767,1.87715,1.87665,1.8771,242000000.0
2008-08-13 13:46:00,1.8771,1.8771,1.8768,1.8769,301400000.0
2008-08-13 13:47:00,1.8769,1.8769,1.8766,1.8767,221700000.0
2008-08-13 13:48:00,1.8767,1.8767,1.8763,1.8763,389600000.0
2008-08-13 13:49:00,1.8763,1.87655,1.8754,1.876,550000001.0
2008-08-13 13:50:00,1.876,1.8763,1.8759,1.87615,234200000.0
2008-08-13 13:51:00,1.8762,1.8763,1.87575,1.876,262800000.0
2008-08-13 13:52:00,1.8761,1.8763,1.8759,1.87625,203200000.0
2008-08-13 13:53:00,1.87625,1.8763,1.87575,1.87575,143000000.0
2008-08-13 13:54:00,1.8758,1.8759,1.87565,1.8759,145000000.0
2008-08-13 13:55:00,1.8759,1.8764,1.8759,1.8764,361600000.0
2008-08-13 13:56:00,1.8764,1.87655,1.87625,1.8765,241000000.0
2008-08-13 13:57:00,1.8765,1.87655,1.8764,1.8765,184900000.0
2008-08-13 13:58:00,1.8765,1.8766,1.8764,1.8765,138400000.0
2008-08-13 13:59:00,1.8765,1.8765,1.876,1.876,350600000.0
2008-08-13 14:00:00,1.87605,1.8761,1.8759,1.8761,86500000.0
2008-08-13 14:01:00,1.8761,1.8766,1.8761,1.8766,154700000.0
2008-08-13 14:02:00,1.8766,1.8766,1.87615,1.87615,247400000.0
2008-08-13 14:03:00,1.8762,1.8764,1.87615,1.8764,54200000.0
2008-08-13 14:04:00,1.8764,1.8766,1.8764,1.8766,22800000.0
2008-08-13 14:05:00,1.8766,1.8768,1.8766,1.8768,52900000.0
2008-08-13 14:06:00,1.87675,1.8768,1.87635,1.8765,161900000.0
2008-08-13 14:07:00,1.87645,1.8766,1.87625,1.8764,85000000.0
2008-08-13 14:08:00,1.8764,1.8767,1.8764,1.87665,111700000.0
2008-08-13 14:09:00,1.8767,1.8769,1.87655,1.8767,132700000.0
2008-08-13 14:10:00,1.87665,1.8767,1.8762,1.87645,227700000.0
2008-08-13 14:11:00,1.87645,1.8765,1.87595,1.87595,342200000.0
2008-08-13 14:12:00,1.876,1.87625,1.87595,1.8762,294000000.0
2008-08-13 14:13:00,1.8762,1.8762,1.87575,1.8762,418900000.0
2008-08-13 14:14:00,1.8762,1.8763,1.8757,1.8763,333000000.0
2008-08-13 14:15:00,1.8763,1.8767,1.8763,1.8765,322200000.0
2008-08-13 14:16:00,1.8765,1.8767,1.87645,1.87645,328900001.0
2008-08-13 14:17:00,1.87645,1.8768,1.8764,1.8766,423700000.0
2008-08-13 14:18:00,1.87655,1.8779,1.87655,1.87785,394500000.0
2008-08-13 14:19:00,1.8779,1.878,1.8777,1.8778,420200000.0
2008-08-13 14:20:00,1.87785,1.8779,1.87715,1.87735,285100000.0
2008-08-13 14:21:00,1.8773,1.8775,1.8773,1.87735,133100000.0
2008-08-13 14:22:00,1.87735,1.87775,1.87735,1.87775,162500000.0
2008-08-13 14:23:00,1.8778,1.8781,1.8777,1.87775,292400000.0
2008-08-13 14:24:00,1.87775,1.878,1.8776,1.8776,177600000.0
2008-08-13 14:25:00,1.8776,1.8777,1.87725,1.87735,347500000.0
2008-08-13 14:26:00,1.8773,1.8775,1.8772,1.8774,364200000.0
2008-08-13 14:27:00,1.8774,1.87795,1.8774,1.87795,213000000.0
2008-08-13 14:28:00,1.87795,1.87825,1.8779,1.87825,213900000.0
2008-08-13 14:29:00,1.87825,1.87825,1.87695,1.8771,259900000.0
2008-08-13 14:30:00,1.8772,1.87792,1.8762,1.8767,527800000.0
2008-08-13 14:31:00,1.8767,1.87765,1.8766,1.8776,329100000.0
2008-08-13 14:32:00,1.8776,1.8796,1.8775,1.8791,767000003.0
2008-08-13 14:33:00,1.879,1.87955,1.87855,1.8793,535600001.0
2008-08-13 14:34:00,1.8793,1.87945,1.8787,1.87945,407300000.0
2008-08-13 14:35:00,1.87945,1.87945,1.87815,1.8782,873000005.0
2008-08-13 14:36:00,1.8782,1.87865,1.878,1.87865,284200000.0
2008-08-13 14:37:00,1.87865,1.8793,1.87865,1.8791,236800001.0
2008-08-13 14:38:00,1.8792,1.8795,1.8785,1.8786,622300005.0
2008-08-13 14:39:00,1.8786,1.8789,1.87835,1.87845,403999999.0
2008-08-13 14:40:00,1.87845,1.87855,1.87795,1.87845,410700001.0
2008-08-13 14:41:00,1.8785,1.8785,1.87795,1.8783,373200001.0
2008-08-13 14:42:00,1.8783,1.8786,1.87825,1.87825,180500000.0
2008-08-13 14:43:00,1.8782,1.8783,1.87795,1.87805,286300000.0
2008-08-13 14:44:00,1.8781,1.87815,1.8776,1.8778,248600000.0
2008-08-13 14:45:00,1.8778,1.8778,1.87745,1.8777,267600000.0
2008-08-13 14:46:00,1.8777,1.878,1.87745,1.8775,227200000.0
2008-08-13 14:47:00,1.8775,1.8775,1.87715,1.87745,194500000.0
2008-08-13 14:48:00,1.87745,1.87795,1.87745,1.8777,513299999.0
2008-08-13 14:49:00,1.8777,1.87825,1.87765,1.8781,215200000.0
2008-08-13 14:50:00,1.87815,1.8783,1.87785,1.8779,484700000.0
2008-08-13 14:51:00,1.8779,1.8784,1.87755,1.878,334700000.0
2008-08-13 14:52:00,1.87795,1.87825,1.87775,1.878,451100000.0
2008-08-13 14:53:00,1.878,1.8785,1.87785,1.8784,341200000.0
2008-08-13 14:54:00,1.8784,1.8785,1.87805,1.8783,253400000.0
2008-08-13 14:55:00,1.87825,1.8785,1.87805,1.87805,247200000.0
2008-08-13 14:56:00,1.87805,1.8782,1.87805,1.87815,177400000.0
2008-08-13 14:57:00,1.8782,1.8787,1.87815,1.8787,266200000.0
2008-08-13 14:58:00,1.87865,1.879,1.8782,1.87825,941300003.0
2008-08-13 14:59:00,1.87825,1.87855,1.878,1.8782,374200000.0
2008-08-13 15:00:00,1.8782,1.8782,1.87725,1.8775,382700000.0
2008-08-13 15:01:00,1.87745,1.8776,1.87715,1.8772,413700002.0
2008-08-13 15:02:00,1.8772,1.8773,1.8769,1.877,283200000.0
2008-08-13 15:03:00,1.877,1.877,1.8766,1.87675,385200000.0
2008-08-13 15:04:00,1.8768,1.8772,1.8768,1.8769,195500000.0
2008-08-13 15:05:00,1.8769,1.8769,1.8756,1.8759,1061899996.0
2008-08-13 15:06:00,1.8759,1.8761,1.8757,1.876,285100000.0
2008-08-13 15:07:00,1.876,1.876,1.87575,1.8758,195200000.0
2008-08-13 15:08:00,1.8759,1.876,1.8756,1.8758,254600000.0
2008-08-13 15:09:00,1.8758,1.87595,1.87565,1.87565,213400000.0
2008-08-13 15:10:00,1.87565,1.87565,1.87465,1.8752,676499998.0
2008-08-13 15:11:00,1.8752,1.87545,1.87505,1.8751,398600000.0
2008-08-13 15:12:00,1.87515,1.87515,1.8747,1.875,275600000.0
2008-08-13 15:13:00,1.875,1.8751,1.87455,1.875,320000000.0
2008-08-13 15:14:00,1.87505,1.87515,1.8748,1.8748,213500000.0
2008-08-13 15:15:00,1.87485,1.87485,1.87425,1.8743,277300000.0
2008-08-13 15:16:00,1.8743,1.8747,1.8743,1.8746,199400000.0
2008-08-13 15:17:00,1.8746,1.875,1.8744,1.875,356900000.0
2008-08-13 15:18:00,1.875,1.87535,1.875,1.8753,269100000.0
2008-08-13 15:19:00,1.8753,1.8754,1.8746,1.87485,478600000.0
2008-08-13 15:20:00,1.8749,1.87495,1.8746,1.8748,500200000.0
2008-08-13 15:21:00,1.87475,1.87475,1.8735,1.8736,708800000.0
2008-08-13 15:22:00,1.87305,1.8737,1.8728,1.8735,483200001.0
2008-08-13 15:23:00,1.87355,1.87415,1.87325,1.87415,491500000.0
2008-08-13 15:24:00,1.8743,1.87435,1.87365,1.8737,550499999.0
2008-08-13 15:25:00,1.87385,1.8744,1.8737,1.8744,424300000.0
2008-08-13 15:26:00,1.8744,1.87495,1.8742,1.87425,689600003.0
2008-08-13 15:27:00,1.8743,1.8743,1.8738,1.8739,382400000.0
2008-08-13 15:28:00,1.8739,1.8739,1.8732,1.8732,524300000.0
2008-08-13 15:29:00,1.8732,1.8734,1.8725,1.8725,1358000019.0
2008-08-13 15:30:00,1.87255,1.8727,1.872,1.872,372100000.0
2008-08-13 15:31:00,1.872,1.8725,1.8719,1.8722,481300000.0
2008-08-13 15:32:00,1.87225,1.8724,1.87125,1.87145,1347400003.0
2008-08-13 15:33:00,1.87135,1.87145,1.87055,1.87115,973900001.0
2008-08-13 15:34:00,1.87135,1.8719,1.8711,1.8717,417500000.0
2008-08-13 15:35:00,1.8717,1.8718,1.8713,1.87155,380600000.0
2008-08-13 15:36:00,1.87155,1.872,1.8715,1.87175,183600001.0
2008-08-13 15:37:00,1.87175,1.8722,1.87175,1.87215,209900000.0
2008-08-13 15:38:00,1.8722,1.8722,1.87175,1.87195,304400000.0
2008-08-13 15:39:00,1.87195,1.8728,1.87195,1.87245,290600000.0
2008-08-13 15:40:00,1.87245,1.87245,1.87205,1.8722,197500000.0
2008-08-13 15:41:00,1.8722,1.8728,1.8722,1.8727,114300000.0
2008-08-13 15:42:00,1.87275,1.87295,1.8726,1.87265,318900000.0
2008-08-13 15:43:00,1.87265,1.8728,1.87235,1.87245,559699999.0
2008-08-13 15:44:00,1.87245,1.8727,1.8722,1.8723,582100000.0
2008-08-13 15:45:00,1.8723,1.87265,1.87185,1.87185,450999999.0
2008-08-13 15:46:00,1.8719,1.8728,1.87175,1.8727,446200000.0
2008-08-13 15:47:00,1.8727,1.8728,1.87245,1.8725,500899998.0
2008-08-13 15:48:00,1.87255,1.8727,1.8721,1.8723,378899998.0
2008-08-13 15:49:00,1.87225,1.8723,1.8717,1.87185,432200000.0
2008-08-13 15:50:00,1.87185,1.87195,1.87155,1.8719,339500000.0
2008-08-13 15:51:00,1.87195,1.872,1.87185,1.8719,266100000.0
2008-08-13 15:52:00,1.8719,1.8719,1.8713,1.87135,381600001.0
2008-08-13 15:53:00,1.87135,1.87145,1.87085,1.871,416400001.0
2008-08-13 15:54:00,1.871,1.8713,1.87085,1.8713,146600000.0
2008-08-13 15:55:00,1.87125,1.8713,1.87105,1.8712,115000000.0
2008-08-13 15:56:00,1.8713,1.8713,1.8705,1.8706,607000000.0
2008-08-13 15:57:00,1.8705,1.87055,1.86945,1.8697,476000001.0
2008-08-13 15:58:00,1.8697,1.8697,1.8684,1.8686,461440001.0
2008-08-13 15:59:00,1.86855,1.8692,1.8685,1.8691,445599999.0
2008-08-13 16:00:00,1.8692,1.86985,1.869,1.8697,316600000.0
2008-08-13 16:01:00,1.8697,1.8698,1.8692,1.8695,526700000.0
2008-08-13 16:02:00,1.8695,1.86965,1.8684,1.86875,560200000.0
2008-08-13 16:03:00,1.86875,1.86875,1.8674,1.8677,569700001.0
2008-08-13 16:04:00,1.86775,1.86835,1.8669,1.86725,524200002.0
2008-08-13 16:05:00,1.86725,1.8677,1.8672,1.86745,268100000.0
2008-08-13 16:06:00,1.8675,1.8682,1.8675,1.86785,177800000.0
2008-08-13 16:07:00,1.86785,1.86785,1.8669,1.86755,816000002.0
2008-08-13 16:08:00,1.86755,1.86845,1.8675,1.8681,530700007.0
2008-08-13 16:09:00,1.8681,1.8681,1.8673,1.8673,267499998.0
2008-08-13 16:10:00,1.8673,1.8676,1.8672,1.8676,395100000.0
2008-08-13 16:11:00,1.8676,1.8677,1.86745,1.86745,138900000.0
2008-08-13 16:12:00,1.8675,1.8676,1.8657,1.86575,921000002.0
2008-08-13 16:13:00,1.86575,1.86585,1.8654,1.86555,345000000.0
2008-08-13 16:14:00,1.8656,1.8658,1.865,1.865,734700011.0
2008-08-13 16:15:00,1.8651,1.86515,1.8647,1.86505,459800001.0
2008-08-13 16:16:00,1.865,1.8656,1.86485,1.8656,205000000.0
2008-08-13 16:17:00,1.8656,1.8661,1.8656,1.86605,309100000.0
2008-08-13 16:18:00,1.86605,1.8661,1.8658,1.8659,358600000.0
2008-08-13 16:19:00,1.8658,1.8662,1.8658,1.86595,373300000.0
2008-08-13 16:20:00,1.86595,1.86605,1.86545,1.86605,408600000.0
2008-08-13 16:21:00,1.86605,1.8663,1.86605,1.8663,325200000.0
2008-08-13 16:22:00,1.8662,1.8665,1.8662,1.8663,266900000.0
2008-08-13 16:23:00,1.8663,1.8666,1.8662,1.8663,210100000.0
2008-08-13 16:24:00,1.8662,1.8668,1.86615,1.8667,393600000.0
2008-08-13 16:25:00,1.8667,1.8674,1.8667,1.86735,693099999.0
2008-08-13 16:26:00,1.86735,1.86805,1.8673,1.86805,438200000.0
2008-08-13 16:27:00,1.86805,1.8687,1.86795,1.86855,382700000.0
2008-08-13 16:28:00,1.86855,1.8691,1.86845,1.86865,608400001.0
2008-08-13 16:29:00,1.8686,1.8686,1.8678,1.8678,462100000.0
2008-08-13 16:30:00,1.8678,1.8681,1.86765,1.8681,111500000.0
2008-08-13 16:31:00,1.8681,1.8681,1.8676,1.86785,336500000.0
2008-08-13 16:32:00,1.86785,1.8683,1.8677,1.8683,146600000.0
2008-08-13 16:33:00,1.8683,1.8683,1.86795,1.86805,122000000.0
2008-08-13 16:34:00,1.868,1.8682,1.86775,1.86805,216200000.0
2008-08-13 16:35:00,1.8682,1.8695,1.86805,1.8688,1115000006.0
2008-08-13 16:36:00,1.86865,1.8703,1.8686,1.8695,757899998.0
2008-08-13 16:37:00,1.8694,1.8694,1.86895,1.86925,583999999.0
2008-08-13 16:38:00,1.86925,1.8701,1.86925,1.86995,344600000.0
2008-08-13 16:39:00,1.87,1.8705,1.86935,1.86935,747800005.0
2008-08-13 16:40:00,1.8694,1.8697,1.86895,1.869,460599998.0
2008-08-13 16:41:00,1.86895,1.86905,1.86855,1.8687,475000000.0
2008-08-13 16:42:00,1.8687,1.8687,1.86815,1.8683,570200000.0
2008-08-13 16:43:00,1.8683,1.8684,1.86725,1.8675,584799999.0
2008-08-13 16:44:00,1.8675,1.8675,1.8668,1.86715,606899999.0
2008-08-13 16:45:00,1.8671,1.8676,1.86695,1.86755,375900000.0
2008-08-13 16:46:00,1.86755,1.86755,1.8662,1.8665,841700000.0
2008-08-13 16:47:00,1.86655,1.8668,1.8659,1.866,599699998.0
2008-08-13 16:48:00,1.86595,1.8667,1.86565,1.86655,474100000.0
2008-08-13 16:49:00,1.8665,1.8668,1.8653,1.8653,585500001.0
2008-08-13 16:50:00,1.8653,1.86595,1.8653,1.8659,394799999.0
2008-08-13 16:51:00,1.8659,1.8662,1.86575,1.8659,224100000.0
2008-08-13 16:52:00,1.8659,1.8662,1.8655,1.8657,293800000.0
2008-08-13 16:53:00,1.86565,1.86565,1.8654,1.8655,104600000.0
2008-08-13 16:54:00,1.86545,1.8656,1.86455,1.86475,356400000.0
2008-08-13 16:55:00,1.86475,1.865,1.8639,1.8644,400900000.0
2008-08-13 16:56:00,1.8644,1.8654,1.8642,1.86505,340199999.0
2008-08-13 16:57:00,1.86505,1.8654,1.86505,1.8651,225500000.0
2008-08-13 16:58:00,1.8651,1.8652,1.8647,1.8647,213700000.0
2008-08-13 16:59:00,1.8647,1.8652,1.8646,1.86505,448600000.0
2008-08-13 17:00:00,1.8652,1.8654,1.8647,1.86535,642200003.0
2008-08-13 17:01:00,1.86535,1.8657,1.86525,1.8656,244699999.0
2008-08-13 17:02:00,1.86555,1.8656,1.8649,1.86535,331300000.0
2008-08-13 17:03:00,1.86535,1.8656,1.8653,1.86555,236000000.0
2008-08-13 17:04:00,1.8656,1.8656,1.8655,1.8656,58800000.0
2008-08-13 17:05:00,1.8656,1.8666,1.8656,1.86645,343499999.0
2008-08-13 17:06:00,1.86645,1.8669,1.86625,1.8669,207400000.0
2008-08-13 17:07:00,1.8669,1.8673,1.8666,1.8671,176400001.0
2008-08-13 17:08:00,1.8671,1.8674,1.8669,1.867,255200000.0
2008-08-13 17:09:00,1.867,1.867,1.86645,1.86645,206300000.0
2008-08-13 17:10:00,1.86645,1.867,1.86645,1.867,116900000.0
2008-08-13 17:11:00,1.867,1.867,1.8664,1.8668,288600000.0
2008-08-13 17:12:00,1.8668,1.8668,1.86625,1.86625,148100000.0
2008-08-13 17:13:00,1.86615,1.8669,1.86615,1.86685,282700000.0
2008-08-13 17:14:00,1.86685,1.8674,1.8668,1.86695,289200000.0
2008-08-13 17:15:00,1.867,1.867,1.86675,1.8668,140600000.0
2008-08-13 17:16:00,1.86675,1.8669,1.8666,1.8667,190200000.0
2008-08-13 17:17:00,1.8667,1.8667,1.86645,1.86645,110900000.0
2008-08-13 17:18:00,1.8665,1.8665,1.86585,1.86585,237900000.0
2008-08-13 17:19:00,1.8659,1.8661,1.8657,1.86605,246600000.0
2008-08-13 17:20:00,1.8661,1.8662,1.86535,1.8654,437700001.0
2008-08-13 17:21:00,1.8654,1.8655,1.8648,1.8654,357900000.0
2008-08-13 17:22:00,1.8655,1.86575,1.8654,1.8655,269600000.0
2008-08-13 17:23:00,1.8655,1.8655,1.8651,1.8655,206000000.0
2008-08-13 17:24:00,1.8655,1.86585,1.8654,1.86565,152700000.0
2008-08-13 17:25:00,1.8656,1.866,1.8654,1.86595,232900000.0
2008-08-13 17:26:00,1.866,1.8661,1.8658,1.8658,187400000.0
2008-08-13 17:27:00,1.86585,1.8659,1.8654,1.8654,327300000.0
2008-08-13 17:28:00,1.8654,1.8654,1.8652,1.8653,190700000.0
2008-08-13 17:29:00,1.8653,1.8654,1.8651,1.86525,455600000.0
2008-08-13 17:30:00,1.8652,1.8655,1.8652,1.8652,173700000.0
2008-08-13 17:31:00,1.8652,1.8656,1.8652,1.8653,176700000.0
2008-08-13 17:32:00,1.86535,1.86555,1.86535,1.86555,126300000.0
2008-08-13 17:33:00,1.86555,1.86585,1.8655,1.8658,80100000.0
2008-08-13 17:34:00,1.8658,1.866,1.8658,1.8659,212700000.0
2008-08-13 17:35:00,1.8658,1.8663,1.8657,1.8657,220800000.0
2008-08-13 17:36:00,1.8657,1.8665,1.8655,1.8665,218900000.0
2008-08-13 17:37:00,1.8665,1.8666,1.8665,1.8665,102500000.0
2008-08-13 17:38:00,1.8665,1.86655,1.866,1.86605,392800000.0
2008-08-13 17:39:00,1.86605,1.8662,1.8659,1.866,385800000.0
2008-08-13 17:40:00,1.8658,1.866,1.8658,1.86595,305600000.0
2008-08-13 17:41:00,1.86595,1.86625,1.8659,1.86625,255000000.0
2008-08-13 17:42:00,1.86625,1.8663,1.86615,1.8663,122500000.0
2008-08-13 17:43:00,1.8663,1.8663,1.86605,1.8662,223900000.0
2008-08-13 17:44:00,1.8662,1.86625,1.8659,1.86615,235900000.0
2008-08-13 17:45:00,1.8661,1.86635,1.86595,1.86625,213700000.0
2008-08-13 17:46:00,1.8663,1.8664,1.8662,1.8663,120600000.0
2008-08-13 17:47:00,1.86635,1.8666,1.86625,1.8665,193700000.0
2008-08-13 17:48:00,1.8665,1.8668,1.86625,1.8668,371300000.0
2008-08-13 17:49:00,1.86685,1.8671,1.8666,1.8671,235200000.0
2008-08-13 17:50:00,1.8671,1.8671,1.86685,1.867,69000000.0
2008-08-13 17:51:00,1.867,1.8674,1.8669,1.86705,230100001.0
2008-08-13 17:52:00,1.86705,1.8675,1.86705,1.8674,122700000.0
2008-08-13 17:53:00,1.8674,1.8676,1.8673,1.8675,158700000.0
2008-08-13 17:54:00,1.8675,1.8683,1.8674,1.868,205100000.0
2008-08-13 17:55:00,1.86805,1.86845,1.86785,1.8683,406000000.0
2008-08-13 17:56:00,1.86815,1.86845,1.868,1.8683,353800000.0
2008-08-13 17:57:00,1.8683,1.8683,1.8681,1.8681,174600000.0
2008-08-13 17:58:00,1.8681,1.8682,1.868,1.8681,57300000.0
2008-08-13 17:59:00,1.8681,1.8681,1.86765,1.86805,276700000.0
2008-08-13 18:00:00,1.868,1.8683,1.86795,1.868,202200000.0
2008-08-13 18:01:00,1.868,1.868,1.8676,1.86765,120800000.0
2008-08-13 18:02:00,1.86765,1.8679,1.86745,1.86785,126700000.0
2008-08-13 18:03:00,1.8679,1.8683,1.8678,1.8682,235700000.0
2008-08-13 18:04:00,1.8682,1.8684,1.8682,1.8682,190700000.0
2008-08-13 18:05:00,1.8682,1.8694,1.86815,1.8694,174400000.0
2008-08-13 18:06:00,1.8694,1.8695,1.8692,1.86925,259200000.0
2008-08-13 18:07:00,1.86925,1.8694,1.86915,1.86915,127900000.0
2008-08-13 18:08:00,1.86915,1.8697,1.8691,1.8697,169700000.0
2008-08-13 18:09:00,1.8697,1.8703,1.8697,1.8703,270200000.0
2008-08-13 18:10:00,1.8704,1.8708,1.87035,1.8707,364100001.0
2008-08-13 18:11:00,1.87075,1.87085,1.8701,1.8702,447900000.0
2008-08-13 18:12:00,1.8702,1.8706,1.8702,1.8703,326500000.0
2008-08-13 18:13:00,1.87035,1.87055,1.8703,1.8703,77300000.0
2008-08-13 18:14:00,1.8703,1.8703,1.8696,1.8697,247399999.0
2008-08-13 18:15:00,1.8697,1.86975,1.86925,1.86925,95100000.0
2008-08-13 18:16:00,1.86925,1.8693,1.869,1.8693,93600000.0
2008-08-13 18:17:00,1.8693,1.8703,1.8693,1.8703,175400000.0
2008-08-13 18:18:00,1.8703,1.8705,1.8698,1.8705,203600000.0
2008-08-13 18:19:00,1.8705,1.8708,1.87035,1.87035,206100000.0
2008-08-13 18:20:00,1.8703,1.8706,1.87025,1.8703,191900000.0
2008-08-13 18:21:00,1.8703,1.8711,1.8703,1.87095,236300000.0
2008-08-13 18:22:00,1.87095,1.8712,1.87055,1.87085,329899998.0
2008-08-13 18:23:00,1.8708,1.8708,1.8698,1.8698,175700000.0
2008-08-13 18:24:00,1.8698,1.86995,1.8698,1.8698,119500000.0
2008-08-13 18:25:00,1.8698,1.87,1.8698,1.8699,64800000.0
2008-08-13 18:26:00,1.8699,1.8709,1.8699,1.8707,168000000.0
2008-08-13 18:27:00,1.8707,1.871,1.8707,1.87075,138100000.0
2008-08-13 18:28:00,1.87065,1.87095,1.8705,1.87075,103200000.0
2008-08-13 18:29:00,1.8707,1.8708,1.8705,1.8705,74700000.0
2008-08-13 18:30:00,1.87045,1.8706,1.8702,1.87035,95400000.0
2008-08-13 18:31:00,1.87035,1.87035,1.86975,1.86975,169500000.0
2008-08-13 18:32:00,1.86975,1.86975,1.869,1.8691,264400000.0
2008-08-13 18:33:00,1.8691,1.8694,1.869,1.8694,129300000.0
2008-08-13 18:34:00,1.8695,1.86955,1.8694,1.8695,50700000.0
2008-08-13 18:35:00,1.8694,1.8696,1.8694,1.8696,85600000.0
2008-08-13 18:36:00,1.8696,1.8702,1.8696,1.8699,150500000.0
2008-08-13 18:37:00,1.86985,1.8702,1.86985,1.8701,127300000.0
2008-08-13 18:38:00,1.8701,1.8705,1.86995,1.8701,183300000.0
2008-08-13 18:39:00,1.8701,1.8703,1.86955,1.86955,196400000.0
2008-08-13 18:40:00,1.86955,1.8699,1.86955,1.8698,82800000.0
2008-08-13 18:41:00,1.8698,1.87,1.86975,1.8698,93600000.0
2008-08-13 18:42:00,1.8698,1.86985,1.8697,1.86975,51300000.0
2008-08-13 18:43:00,1.8697,1.86975,1.86895,1.8691,184000000.0
2008-08-13 18:44:00,1.869,1.8691,1.86855,1.86865,163600000.0
2008-08-13 18:45:00,1.86865,1.869,1.86865,1.86875,144700000.0
2008-08-13 18:46:00,1.86875,1.8691,1.86875,1.86895,119000000.0
2008-08-13 18:47:00,1.86895,1.8691,1.86865,1.8687,141400000.0
2008-08-13 18:48:00,1.86865,1.8687,1.8686,1.86865,30100000.0
2008-08-13 18:49:00,1.86865,1.8698,1.86865,1.8691,143300000.0
2008-08-13 18:50:00,1.8691,1.8694,1.8691,1.8694,188700000.0
2008-08-13 18:51:00,1.8694,1.8699,1.8694,1.86955,210900000.0
2008-08-13 18:52:00,1.8696,1.87,1.8694,1.86985,190100000.0
2008-08-13 18:53:00,1.86985,1.8701,1.8694,1.86955,160200000.0
2008-08-13 18:54:00,1.86955,1.8703,1.86955,1.8703,198300000.0
2008-08-13 18:55:00,1.8703,1.8704,1.87005,1.8702,135300000.0
2008-08-13 18:56:00,1.8702,1.871,1.8702,1.8708,237800000.0
2008-08-13 18:57:00,1.8707,1.8712,1.87045,1.8711,211899999.0
2008-08-13 18:58:00,1.8711,1.8713,1.871,1.8711,175500000.0
2008-08-13 18:59:00,1.8711,1.8711,1.8705,1.871,178100000.0
2008-08-13 19:00:00,1.87105,1.87175,1.87095,1.8717,280500000.0
2008-08-13 19:01:00,1.8717,1.8717,1.87125,1.87155,348900000.0
2008-08-13 19:02:00,1.87155,1.87155,1.87055,1.87055,198900000.0
2008-08-13 19:03:00,1.87055,1.8706,1.87035,1.8704,93900000.0
2008-08-13 19:04:00,1.8704,1.8704,1.8701,1.87025,98200000.0
2008-08-13 19:05:00,1.87025,1.8704,1.8702,1.87035,78700000.0
2008-08-13 19:06:00,1.87035,1.8704,1.86995,1.87005,135500000.0
2008-08-13 19:07:00,1.87005,1.8704,1.87,1.8703,126400000.0
2008-08-13 19:08:00,1.87025,1.8703,1.86995,1.87025,180800000.0
2008-08-13 19:09:00,1.87025,1.87045,1.87025,1.87025,76300000.0
2008-08-13 19:10:00,1.87025,1.87025,1.86985,1.8701,74300000.0
2008-08-13 19:11:00,1.8701,1.87105,1.8701,1.87095,132500000.0
2008-08-13 19:12:00,1.87095,1.87095,1.87015,1.87025,113400000.0
2008-08-13 19:13:00,1.8703,1.8703,1.8703,1.8703,49000000.0
2008-08-13 19:14:00,1.8703,1.871,1.8703,1.871,93700000.0
2008-08-13 19:15:00,1.871,1.87155,1.871,1.87135,176400000.0
2008-08-13 19:16:00,1.8714,1.8714,1.871,1.87125,111200000.0
2008-08-13 19:17:00,1.87125,1.8715,1.8705,1.87055,365900000.0
2008-08-13 19:18:00,1.87055,1.87055,1.86965,1.8697,152300000.0
2008-08-13 19:19:00,1.8698,1.8703,1.8697,1.8701,133800000.0
2008-08-13 19:20:00,1.8701,1.8705,1.8701,1.8701,131600000.0
2008-08-13 19:21:00,1.87015,1.87015,1.87,1.87015,208000000.0
2008-08-13 19:22:00,1.87015,1.87035,1.87005,1.8703,109300000.0
2008-08-13 19:23:00,1.8703,1.8704,1.87005,1.8701,136500000.0
2008-08-13 19:24:00,1.8702,1.87035,1.87015,1.8702,34300000.0
2008-08-13 19:25:00,1.8702,1.87055,1.8702,1.87055,127800000.0
2008-08-13 19:26:00,1.8705,1.87055,1.87045,1.87055,48200000.0
2008-08-13 19:27:00,1.87055,1.87055,1.87005,1.8702,104900000.0
2008-08-13 19:28:00,1.8702,1.8704,1.8701,1.8702,51700000.0
2008-08-13 19:29:00,1.8702,1.8702,1.87,1.87,29400000.0
2008-08-13 19:30:00,1.87005,1.8702,1.87,1.8701,135900000.0
2008-08-13 19:31:00,1.8701,1.87055,1.8701,1.87055,155200000.0
2008-08-13 19:32:00,1.87055,1.8712,1.8705,1.8712,48900000.0
2008-08-13 19:33:00,1.87115,1.8718,1.8709,1.8718,259700000.0
2008-08-13 19:34:00,1.8718,1.8719,1.8716,1.8717,281900000.0
2008-08-13 19:35:00,1.87175,1.8718,1.8714,1.8718,128000000.0
2008-08-13 19:36:00,1.87175,1.8718,1.8716,1.8716,103700000.0
2008-08-13 19:37:00,1.8716,1.8719,1.8713,1.8713,155000000.0
2008-08-13 19:38:00,1.8713,1.8719,1.87125,1.8718,130800000.0
2008-08-13 19:39:00,1.8718,1.8719,1.8716,1.8717,185700000.0
2008-08-13 19:40:00,1.8717,1.8717,1.87155,1.87155,59300000.0
2008-08-13 19:41:00,1.8716,1.8716,1.8713,1.8713,104100000.0
2008-08-13 19:42:00,1.8713,1.8717,1.8713,1.87155,133900000.0
2008-08-13 19:43:00,1.87155,1.87155,1.8713,1.8714,77200000.0
2008-08-13 19:44:00,1.8714,1.8714,1.871,1.87115,142400000.0
2008-08-13 19:45:00,1.87115,1.8718,1.87115,1.8715,166000000.0
2008-08-13 19:46:00,1.8715,1.8715,1.8712,1.8714,234100000.0
2008-08-13 19:47:00,1.8714,1.8715,1.8712,1.8713,232800000.0
2008-08-13 19:48:00,1.8713,1.8714,1.8713,1.87135,36600000.0
2008-08-13 19:49:00,1.87135,1.87175,1.8713,1.87155,170100000.0
2008-08-13 19:50:00,1.87155,1.872,1.8715,1.87175,219700000.0
2008-08-13 19:51:00,1.87175,1.87175,1.87145,1.8716,212100000.0
2008-08-13 19:52:00,1.8716,1.8718,1.8707,1.8711,230300000.0
2008-08-13 19:53:00,1.8711,1.8711,1.871,1.871,26600000.0
2008-08-13 19:54:00,1.871,1.871,1.871,1.871,11200000.0
2008-08-13 19:55:00,1.871,1.8711,1.871,1.871,22600000.0
2008-08-13 19:56:00,1.871,1.8713,1.871,1.8712,61500000.0
2008-08-13 19:57:00,1.8712,1.87255,1.87115,1.87255,187700000.0
2008-08-13 19:58:00,1.87255,1.8728,1.87255,1.87265,108500000.0
2008-08-13 19:59:00,1.8727,1.8728,1.87225,1.8723,111200000.0
2008-08-13 20:00:00,1.8723,1.8724,1.8723,1.8724,80500000.0
2008-08-13 20:01:00,1.8724,1.87295,1.8724,1.87295,147400000.0
2008-08-13 20:02:00,1.87295,1.873,1.8726,1.87265,225700000.0
2008-08-13 20:03:00,1.87265,1.8728,1.87255,1.87255,154100000.0
2008-08-13 20:04:00,1.87255,1.8728,1.8723,1.8727,205000000.0
2008-08-13 20:05:00,1.8726,1.87315,1.87255,1.8729,230500000.0
2008-08-13 20:06:00,1.87285,1.8732,1.87285,1.8732,85900000.0
2008-08-13 20:07:00,1.87315,1.87335,1.87315,1.8732,437800000.0
2008-08-13 20:08:00,1.8732,1.8732,1.8729,1.8729,69900000.0
2008-08-13 20:09:00,1.8729,1.8729,1.8725,1.8725,135400000.0
2008-08-13 20:10:00,1.8725,1.8727,1.8721,1.8721,185200000.0
2008-08-13 20:11:00,1.8721,1.8722,1.8717,1.8721,434400000.0
2008-08-13 20:12:00,1.872,1.872,1.87195,1.872,50900000.0
2008-08-13 20:13:00,1.872,1.8722,1.87195,1.8721,79500000.0
2008-08-13 20:14:00,1.8721,1.8721,1.8717,1.8717,249900000.0
2008-08-13 20:15:00,1.8717,1.87175,1.8713,1.87145,136800000.0
2008-08-13 20:16:00,1.87145,1.872,1.87145,1.8718,119700000.0
2008-08-13 20:17:00,1.87175,1.8719,1.87165,1.8718,75300000.0
2008-08-13 20:18:00,1.8718,1.8718,1.8715,1.8716,60500000.0
2008-08-13 20:19:00,1.8716,1.8717,1.87145,1.87155,120000000.0
2008-08-13 20:20:00,1.87155,1.87155,1.8713,1.87145,118600000.0
2008-08-13 20:21:00,1.8715,1.87195,1.8715,1.87175,257500000.0
2008-08-13 20:22:00,1.87175,1.8719,1.8717,1.8718,156800000.0
2008-08-13 20:23:00,1.8718,1.8723,1.8718,1.8719,317600000.0
2008-08-13 20:24:00,1.8719,1.8719,1.87135,1.8714,245300000.0
2008-08-13 20:25:00,1.8714,1.87165,1.87105,1.87145,197100000.0
2008-08-13 20:26:00,1.8714,1.8716,1.8714,1.8715,86500000.0
2008-08-13 20:27:00,1.8715,1.8716,1.87135,1.87145,102100000.0
2008-08-13 20:28:00,1.87145,1.87145,1.8713,1.8714,36000000.0
2008-08-13 20:29:00,1.8714,1.8715,1.8713,1.87135,60400000.0
2008-08-13 20:30:00,1.8713,1.8714,1.87125,1.8714,86600000.0
2008-08-13 20:31:00,1.8714,1.8714,1.8713,1.8713,15200000.0
2008-08-13 20:32:00,1.8713,1.8716,1.8713,1.8715,110300000.0
2008-08-13 20:33:00,1.8715,1.87155,1.87145,1.87155,110000000.0
2008-08-13 20:34:00,1.8715,1.8718,1.87145,1.8717,52500000.0
2008-08-13 20:35:00,1.8718,1.8718,1.8717,1.8718,17100000.0
2008-08-13 20:36:00,1.8718,1.8719,1.8717,1.8717,66600000.0
2008-08-13 20:37:00,1.8717,1.8717,1.8714,1.8714,30800000.0
2008-08-13 20:38:00,1.8714,1.8714,1.8713,1.87135,37900000.0
2008-08-13 20:39:00,1.8714,1.87155,1.8713,1.87145,187800000.0
2008-08-13 20:40:00,1.8715,1.8715,1.8713,1.8714,72200000.0
2008-08-13 20:41:00,1.8714,1.8716,1.8713,1.8716,56600000.0
2008-08-13 20:42:00,1.87155,1.8716,1.87145,1.8716,146400000.0
2008-08-13 20:43:00,1.8715,1.8718,1.8715,1.8718,69800000.0
2008-08-13 20:44:00,1.8718,1.8718,1.8717,1.8718,44600000.0
2008-08-13 20:45:00,1.8717,1.8717,1.87155,1.8716,28900000.0
2008-08-13 20:46:00,1.87155,1.87155,1.8715,1.8715,124900000.0
2008-08-13 20:47:00,1.8715,1.87155,1.8715,1.8715,69500000.0
2008-08-13 20:48:00,1.8715,1.8715,1.8712,1.8713,108500000.0
2008-08-13 20:49:00,1.87125,1.87145,1.87125,1.8713,166200000.0
2008-08-13 20:50:00,1.8713,1.8716,1.8713,1.8716,103000000.0
2008-08-13 20:51:00,1.8716,1.872,1.8716,1.87195,130300000.0
2008-08-13 20:52:00,1.87195,1.8721,1.8717,1.8719,129200000.0
2008-08-13 20:53:00,1.87185,1.87225,1.87185,1.8722,200700000.0
2008-08-13 20:54:00,1.87225,1.87255,1.87225,1.87255,107200000.0
2008-08-13 20:55:00,1.87255,1.873,1.87255,1.8729,146500000.0
2008-08-13 20:56:00,1.8729,1.8729,1.8727,1.8728,182800000.0
2008-08-13 20:57:00,1.87275,1.8728,1.87265,1.87265,131800000.0
2008-08-13 20:58:00,1.8727,1.8727,1.87255,1.87265,127200000.0
2008-08-13 20:59:00,1.87265,1.8727,1.8725,1.8726,100400000.0
2008-08-13 21:00:00,1.8725,1.8727,1.87215,1.8722,329500000.0
2008-08-13 21:01:00,1.87215,1.8722,1.8717,1.8717,342800000.0
2008-08-13 21:02:00,1.8718,1.8719,1.8717,1.87175,77300000.0
2008-08-13 21:03:00,1.87175,1.8718,1.87165,1.8718,127000000.0
2008-08-13 21:04:00,1.8718,1.8721,1.87175,1.8721,89200000.0
2008-08-13 21:05:00,1.8721,1.87225,1.872,1.8722,98500000.0
2008-08-13 21:06:00,1.8721,1.8727,1.8721,1.8724,203900000.0
2008-08-13 21:07:00,1.8724,1.8726,1.8724,1.8725,81000000.0
2008-08-13 21:08:00,1.8725,1.8727,1.8725,1.87265,66600000.0
2008-08-13 21:09:00,1.8727,1.8727,1.87245,1.87245,68700000.0
2008-08-13 21:10:00,1.8724,1.8726,1.87205,1.87205,143400000.0
2008-08-13 21:11:00,1.8722,1.8722,1.8719,1.8719,155000000.0
2008-08-13 21:12:00,1.8719,1.8722,1.8717,1.8717,103800000.0
2008-08-13 21:13:00,1.8717,1.8718,1.8716,1.8717,87000000.0
2008-08-13 21:14:00,1.8717,1.8718,1.8717,1.87175,18100000.0
2008-08-13 21:15:00,1.87175,1.87175,1.87155,1.87155,35000000.0
2008-08-13 21:16:00,1.87155,1.87155,1.87085,1.8712,153100000.0
2008-08-13 21:17:00,1.8712,1.8714,1.8712,1.8713,100900000.0
2008-08-13 21:18:00,1.8713,1.8713,1.87065,1.87085,121400000.0
2008-08-13 21:19:00,1.87085,1.8709,1.8708,1.8709,20300000.0
2008-08-13 21:20:00,1.8709,1.87095,1.87065,1.87085,92900000.0
2008-08-13 21:21:00,1.8709,1.8709,1.87065,1.87075,85300000.0
2008-08-13 21:22:00,1.8708,1.8711,1.87075,1.8708,176600000.0
2008-08-13 21:23:00,1.8708,1.8711,1.87055,1.87055,223400000.0
2008-08-13 21:24:00,1.87055,1.87055,1.8705,1.8705,22700000.0
2008-08-13 21:25:00,1.8705,1.8705,1.8703,1.8703,66300000.0
2008-08-13 21:26:00,1.8703,1.87055,1.8703,1.87055,54700000.0
2008-08-13 21:27:00,1.8706,1.871,1.87055,1.8709,215200000.0
2008-08-13 21:28:00,1.8709,1.87095,1.87085,1.87085,76700000.0
2008-08-13 21:29:00,1.87085,1.871,1.87075,1.871,189800000.0
2008-08-13 21:30:00,1.871,1.871,1.8707,1.87075,124200000.0
2008-08-13 21:31:00,1.87075,1.8709,1.87055,1.8706,89700000.0
2008-08-13 21:32:00,1.87055,1.87065,1.87035,1.87035,92900000.0
2008-08-13 21:33:00,1.87035,1.8707,1.87015,1.8705,222800000.0
2008-08-13 21:34:00,1.8705,1.8707,1.8702,1.8702,94800000.0
2008-08-13 21:35:00,1.8702,1.8702,1.86985,1.8701,137300000.0
2008-08-13 21:36:00,1.8701,1.87015,1.8701,1.87015,17900000.0
2008-08-13 21:37:00,1.87015,1.8702,1.87015,1.8702,6100000.0
2008-08-13 21:38:00,1.8702,1.8704,1.87015,1.87035,68500000.0
2008-08-13 21:39:00,1.87035,1.8704,1.8703,1.87035,35200000.0
2008-08-13 21:40:00,1.87035,1.87035,1.8702,1.8703,66000000.0
2008-08-13 21:41:00,1.8703,1.8703,1.87025,1.87025,29100000.0
2008-08-13 21:42:00,1.87025,1.87025,1.8702,1.8702,67900000.0
2008-08-13 21:43:00,1.8702,1.8702,1.87005,1.8701,18200000.0
2008-08-13 21:44:00,1.87005,1.8705,1.87005,1.8705,53700000.0
2008-08-13 21:45:00,1.8706,1.8709,1.87045,1.8708,187800000.0
2008-08-13 21:46:00,1.8708,1.8708,1.87055,1.8708,142500000.0
2008-08-13 21:47:00,1.8708,1.8708,1.87075,1.87075,31800000.0
2008-08-13 21:48:00,1.8708,1.87105,1.8708,1.871,111400000.0
2008-08-13 21:49:00,1.871,1.871,1.8707,1.87075,137400000.0
2008-08-13 21:50:00,1.87075,1.87075,1.8707,1.8707,20500000.0
2008-08-13 21:51:00,1.8707,1.8707,1.87065,1.8707,30500000.0
2008-08-13 21:52:00,1.8707,1.8707,1.8706,1.87065,64500000.0
2008-08-13 21:53:00,1.87065,1.8707,1.87065,1.87065,34200000.0
2008-08-13 21:54:00,1.87065,1.8707,1.87055,1.8706,84300000.0
2008-08-13 21:55:00,1.8706,1.8706,1.8706,1.8706,30200000.0
2008-08-13 21:56:00,1.8706,1.8708,1.87055,1.87055,73200000.0
2008-08-13 21:57:00,1.87055,1.87055,1.8704,1.8705,33100000.0
2008-08-13 21:58:00,1.8705,1.8705,1.87015,1.8703,80900000.0
2008-08-13 21:59:00,1.8703,1.8706,1.8703,1.87055,76500000.0
2008-08-13 22:00:00,1.87055,1.8706,1.8705,1.87055,39100000.0
2008-08-13 22:01:00,1.8705,1.8705,1.8704,1.8704,32000000.0
2008-08-13 22:02:00,1.8704,1.87045,1.8703,1.8703,18400000.0
2008-08-13 22:03:00,1.87035,1.87035,1.8703,1.87035,21300000.0
2008-08-13 22:04:00,1.87035,1.87035,1.87015,1.8702,46200000.0
2008-08-13 22:05:00,1.8702,1.87045,1.86975,1.8702,160500000.0
2008-08-13 22:06:00,1.87015,1.8704,1.87005,1.8702,46500000.0
2008-08-13 22:07:00,1.8702,1.8702,1.8701,1.8701,44100000.0
2008-08-13 22:08:00,1.8701,1.8703,1.8701,1.8702,40100000.0
2008-08-13 22:09:00,1.8702,1.8703,1.8701,1.8701,35100000.0
2008-08-13 22:10:00,1.8701,1.8702,1.8701,1.8701,37000000.0
2008-08-13 22:11:00,1.8701,1.8701,1.86935,1.8694,174000000.0
2008-08-13 22:12:00,1.8694,1.8694,1.8693,1.8693,41000000.0
2008-08-13 22:13:00,1.8694,1.8694,1.86905,1.8691,135500000.0
2008-08-13 22:14:00,1.8692,1.8694,1.86915,1.86925,79400000.0
2008-08-13 22:15:00,1.86925,1.8693,1.869,1.869,28200000.0
2008-08-13 22:16:00,1.869,1.869,1.869,1.869,13700000.0
2008-08-13 22:17:00,1.8691,1.8695,1.86905,1.86925,73900000.0
2008-08-13 22:18:00,1.8692,1.8693,1.8691,1.8692,45200000.0
2008-08-13 22:19:00,1.8692,1.8692,1.86905,1.86905,13100000.0
2008-08-13 22:20:00,1.869,1.869,1.86875,1.86875,70000000.0
2008-08-13 22:21:00,1.86875,1.86905,1.86875,1.86895,80400000.0
2008-08-13 22:22:00,1.869,1.8693,1.869,1.8693,40600000.0
2008-08-13 22:23:00,1.8693,1.8696,1.8693,1.8696,65100000.0
2008-08-13 22:24:00,1.8696,1.87,1.86945,1.8696,73900000.0
2008-08-13 22:25:00,1.86945,1.8695,1.869,1.869,58100000.0
2008-08-13 22:26:00,1.869,1.869,1.86875,1.86875,129000000.0
2008-08-13 22:27:00,1.86875,1.8693,1.8687,1.8691,166500000.0
2008-08-13 22:28:00,1.8691,1.86975,1.8689,1.8695,101300000.0
2008-08-13 22:29:00,1.86945,1.8695,1.8692,1.8693,31100000.0
2008-08-13 22:30:00,1.86935,1.8702,1.86935,1.87005,108900000.0
2008-08-13 22:31:00,1.87005,1.8703,1.86985,1.8701,179699999.0
2008-08-13 22:32:00,1.8702,1.87035,1.86995,1.8703,89800000.0
2008-08-13 22:33:00,1.8701,1.8705,1.86985,1.87,125300000.0
2008-08-13 22:34:00,1.87,1.87005,1.8699,1.87005,49700000.0
2008-08-13 22:35:00,1.87005,1.8704,1.8699,1.87035,125000000.0
2008-08-13 22:36:00,1.8703,1.87045,1.87025,1.87045,168300000.0
2008-08-13 22:37:00,1.8704,1.8705,1.87035,1.8704,39300000.0
2008-08-13 22:38:00,1.8704,1.8704,1.8703,1.87035,46300000.0
2008-08-13 22:39:00,1.87035,1.87035,1.87,1.87005,49000000.0
2008-08-13 22:40:00,1.87005,1.87015,1.87005,1.87015,13300000.0
2008-08-13 22:41:00,1.87015,1.8702,1.8701,1.8701,14300000.0
2008-08-13 22:42:00,1.8701,1.8701,1.8701,1.8701,7200000.0
2008-08-13 22:43:00,1.8701,1.8702,1.8701,1.8702,45000000.0
2008-08-13 22:44:00,1.8702,1.8703,1.8701,1.8701,46300000.0
2008-08-13 22:45:00,1.8701,1.8701,1.8701,1.8701,15000000.0
2008-08-13 22:46:00,1.87005,1.87005,1.86965,1.8697,123100000.0
2008-08-13 22:47:00,1.8697,1.8703,1.8697,1.87,77300000.0
2008-08-13 22:48:00,1.86995,1.87005,1.86995,1.87,28500000.0
2008-08-13 22:49:00,1.87,1.87005,1.86995,1.87005,27000000.0
2008-08-13 22:50:00,1.8702,1.87055,1.87015,1.8703,67400000.0
2008-08-13 22:51:00,1.8703,1.8703,1.8703,1.8703,6800000.0
2008-08-13 22:52:00,1.8703,1.8703,1.87015,1.87025,81900000.0
2008-08-13 22:53:00,1.8702,1.87025,1.8702,1.8702,57200000.0
2008-08-13 22:54:00,1.8702,1.8702,1.8702,1.8702,9400000.0
2008-08-13 22:55:00,1.8702,1.8702,1.8701,1.8702,16000000.0
2008-08-13 22:56:00,1.87015,1.87015,1.8701,1.8701,4800000.0
2008-08-13 22:57:00,1.8701,1.8704,1.8701,1.8704,10400000.0
2008-08-13 22:58:00,1.8703,1.8703,1.8703,1.8703,10000000.0
2008-08-13 22:59:00,1.8703,1.8703,1.8702,1.8702,27000000.0
2008-08-13 23:00:00,1.8702,1.8702,1.8701,1.8701,13500000.0
2008-08-13 23:01:00,1.8701,1.8704,1.8701,1.8702,13800000.0
2008-08-13 23:02:00,1.8702,1.8703,1.8702,1.8703,9300000.0
2008-08-13 23:03:00,1.8702,1.8702,1.8702,1.8702,11000000.0
2008-08-13 23:04:00,1.8702,1.8702,1.86985,1.86985,39100000.0
2008-08-13 23:05:00,1.86985,1.86985,1.8695,1.8696,17700000.0
2008-08-13 23:06:00,1.86965,1.86965,1.8695,1.8696,33900000.0
2008-08-13 23:07:00,1.8695,1.86955,1.8695,1.86955,18800000.0
2008-08-13 23:08:00,1.86948,1.86948,1.86935,1.86948,12000000.0
2008-08-13 23:09:00,1.8695,1.86955,1.8695,1.86955,37800000.0
2008-08-13 23:10:00,1.86955,1.8696,1.86955,1.8696,6000000.0
2008-08-13 23:11:00,1.8696,1.86965,1.86955,1.86965,15300000.0
2008-08-13 23:12:00,1.86965,1.86965,1.86965,1.86965,5000000.0
2008-08-13 23:13:00,1.86965,1.86965,1.86965,1.86965,16600000.0
2008-08-13 23:14:00,1.86965,1.86975,1.86965,1.86975,24400000.0
2008-08-13 23:15:00,1.86975,1.86975,1.86965,1.8697,16700000.0
2008-08-13 23:16:00,1.8698,1.8698,1.8698,1.8698,5000000.0
2008-08-13 23:17:00,1.8697,1.8697,1.8695,1.8695,10100000.0
2008-08-13 23:18:00,1.8695,1.8695,1.8695,1.8695,2000000.0
2008-08-13 23:19:00,1.8695,1.8696,1.8695,1.8695,11600000.0
2008-08-13 23:20:00,1.8695,1.8695,1.8694,1.8695,14000000.0
2008-08-13 23:21:00,1.8695,1.8695,1.8695,1.8695,3000000.0
2008-08-13 23:22:00,1.8695,1.8695,1.8695,1.8695,2000000.0
2008-08-13 23:23:00,1.8695,1.8695,1.8695,1.8695,3000000.0
2008-08-13 23:24:00,1.8695,1.8695,1.8695,1.8695,2000000.0
2008-08-13 23:25:00,1.8697,1.8698,1.8695,1.8698,12300000.0
2008-08-13 23:26:00,1.8697,1.8698,1.8694,1.8698,14000000.0
2008-08-13 23:27:00,1.8696,1.8698,1.8695,1.8695,14300000.0
2008-08-13 23:28:00,1.8695,1.8696,1.8695,1.8696,29000000.0
2008-08-13 23:29:00,1.8696,1.8696,1.8696,1.8696,2800000.0
2008-08-13 23:30:00,1.8696,1.86965,1.8695,1.8695,50200000.0
2008-08-13 23:31:00,1.8695,1.8695,1.8695,1.8695,16000000.0
2008-08-13 23:32:00,1.8695,1.8695,1.8692,1.8692,14000000.0
2008-08-13 23:33:00,1.8692,1.8695,1.8691,1.8695,14300000.0
2008-08-13 23:34:00,1.8695,1.8695,1.86915,1.8695,17400000.0
2008-08-13 23:35:00,1.8695,1.8695,1.8694,1.8695,9200000.0
2008-08-13 23:36:00,1.8695,1.8695,1.8695,1.8695,4000000.0
2008-08-13 23:37:00,1.8695,1.8695,1.86925,1.8695,8400000.0
2008-08-13 23:38:00,1.8695,1.8695,1.8695,1.8695,23000000.0
2008-08-13 23:39:00,1.8695,1.8695,1.86885,1.8692,12000000.0
2008-08-13 23:40:00,1.8692,1.8692,1.86915,1.86915,4400000.0
2008-08-13 23:41:00,1.86915,1.86915,1.86915,1.86915,1000000.0
2008-08-13 23:42:00,1.86915,1.8692,1.86915,1.8692,4400000.0
2008-08-13 23:43:00,1.8692,1.8692,1.8692,1.8692,1000000.0
2008-08-13 23:44:00,1.86915,1.8692,1.86915,1.8692,4400000.0
2008-08-13 23:45:00,1.8692,1.8692,1.86915,1.86915,7000000.0
2008-08-13 23:46:00,1.8692,1.8692,1.8692,1.8692,1400000.0
2008-08-13 23:47:00,1.8692,1.8692,1.8692,1.8692,1000000.0
2008-08-13 23:48:00,1.8692,1.8692,1.8692,1.8692,3500000.0
2008-08-13 23:49:00,1.8692,1.8692,1.8692,1.8692,4500000.0
2008-08-13 23:50:00,1.8692,1.8692,1.8692,1.8692,1000000.0
2008-08-13 23:51:00,1.86925,1.86925,1.86925,1.86925,3000000.0
2008-08-13 23:52:00,1.86925,1.86925,1.8692,1.8692,4100000.0
2008-08-13 23:53:00,1.86915,1.8692,1.8691,1.86915,19400000.0
2008-08-13 23:54:00,1.8691,1.8691,1.8691,1.8691,12300000.0
2008-08-13 23:55:00,1.8691,1.8691,1.869,1.869,24100000.0
2008-08-13 23:56:00,1.86905,1.86905,1.869,1.869,45100000.0
2008-08-13 23:57:00,1.869,1.869,1.869,1.869,4000000.0
2008-08-13 23:58:00,1.86905,1.8691,1.869,1.8691,50200000.0
2008-08-13 23:59:00,1.8691,1.8691,1.869,1.869,9100000.0
2008-08-14 00:00:00,1.869,1.8694,1.869,1.8691,51100000.0
2008-08-14 00:01:00,1.8693,1.8694,1.8692,1.8693,23100000.0
2008-08-14 00:02:00,1.8693,1.8693,1.8693,1.8693,47300000.0
2008-08-14 00:03:00,1.8693,1.8693,1.86925,1.8693,22100000.0
2008-08-14 00:04:00,1.86925,1.86925,1.86925,1.86925,14500000.0
2008-08-14 00:05:00,1.86925,1.86925,1.86925,1.86925,70300000.0
2008-08-14 00:06:00,1.86925,1.8693,1.86925,1.86925,23000000.0
2008-08-14 00:07:00,1.86925,1.86925,1.8692,1.8692,20100000.0
2008-08-14 00:08:00,1.8692,1.8692,1.869,1.869,11900000.0
2008-08-14 00:09:00,1.869,1.869,1.869,1.869,10200000.0
2008-08-14 00:10:00,1.869,1.8691,1.869,1.8691,21000000.0
2008-08-14 00:11:00,1.8691,1.8692,1.8691,1.8692,102800000.0
2008-08-14 00:12:00,1.8692,1.8694,1.8692,1.8694,41700000.0
2008-08-14 00:13:00,1.8694,1.8695,1.8694,1.8695,91500000.0
2008-08-14 00:14:00,1.8695,1.8695,1.8694,1.8695,40600000.0
2008-08-14 00:15:00,1.8695,1.8698,1.8695,1.8698,199800000.0
2008-08-14 00:16:00,1.8698,1.8702,1.8698,1.8702,101700000.0
2008-08-14 00:17:00,1.8702,1.87105,1.8702,1.8705,149500000.0
2008-08-14 00:18:00,1.87045,1.8706,1.87025,1.87025,19300000.0
2008-08-14 00:19:00,1.87025,1.8705,1.8699,1.8704,136500000.0
2008-08-14 00:20:00,1.8704,1.8704,1.87005,1.87035,27700000.0
2008-08-14 00:21:00,1.8705,1.8705,1.8705,1.8705,6200000.0
2008-08-14 00:22:00,1.8705,1.8705,1.8705,1.8705,12400000.0
2008-08-14 00:23:00,1.8705,1.8706,1.8705,1.8706,28400000.0
2008-08-14 00:24:00,1.87065,1.87065,1.8705,1.8705,46100000.0
2008-08-14 00:25:00,1.8705,1.8705,1.8705,1.8705,6200000.0
2008-08-14 00:26:00,1.8705,1.8705,1.8705,1.8705,69800000.0
2008-08-14 00:27:00,1.8705,1.8705,1.86995,1.87,66900000.0
2008-08-14 00:28:00,1.87,1.8701,1.87,1.8701,26300000.0
2008-08-14 00:29:00,1.87,1.87,1.87,1.87,9900000.0
2008-08-14 00:30:00,1.87,1.87,1.87,1.87,9900000.0
2008-08-14 00:31:00,1.8701,1.8701,1.8701,1.8701,1000000.0
2008-08-14 00:32:00,1.8702,1.87025,1.8702,1.87025,5000000.0
2008-08-14 00:33:00,1.86974,1.87043,1.86974,1.87023,162200000.0
2008-08-14 00:34:00,1.87005,1.87044,1.86989,1.86998,100800000.0
2008-08-14 00:35:00,1.87015,1.87025,1.87015,1.87025,5000000.0
2008-08-14 00:36:00,1.8701,1.87042,1.86971,1.87042,167700000.0
2008-08-14 00:37:00,1.86986,1.87035,1.86986,1.87001,87300000.0
2008-08-14 00:38:00,1.87065,1.87065,1.8701,1.8701,3000000.0
2008-08-14 00:39:00,1.86997,1.8706,1.86997,1.8706,38900000.0
2008-08-14 00:40:00,1.8702,1.8702,1.8702,1.8702,1000000.0
2008-08-14 00:41:00,1.87015,1.87025,1.87015,1.87025,7400000.0
2008-08-14 00:42:00,1.87025,1.87025,1.87025,1.87025,3000000.0
2008-08-14 00:43:00,1.8703,1.87045,1.8703,1.87045,32400000.0
2008-08-14 00:44:00,1.87045,1.8705,1.87045,1.8705,7200000.0
2008-08-14 00:45:00,1.8705,1.8705,1.8704,1.87045,26200000.0
2008-08-14 00:46:00,1.87045,1.87045,1.8703,1.8703,32100000.0
2008-08-14 00:47:00,1.8702,1.8703,1.8702,1.8703,67300000.0
2008-08-14 00:48:00,1.8703,1.8703,1.8702,1.8702,22400000.0
2008-08-14 00:49:00,1.8702,1.8702,1.8702,1.8702,61800000.0
2008-08-14 00:50:00,1.8702,1.8703,1.8702,1.8703,9300000.0
2008-08-14 00:51:00,1.8703,1.8703,1.8701,1.8702,28400000.0
2008-08-14 00:52:00,1.8702,1.8702,1.8701,1.8701,8100000.0
2008-08-14 00:53:00,1.8701,1.8701,1.8701,1.8701,15300000.0
2008-08-14 00:54:00,1.8701,1.8701,1.8691,1.8691,66000000.0
2008-08-14 00:55:00,1.8694,1.8695,1.8688,1.86885,87300000.0
2008-08-14 00:56:00,1.8689,1.869,1.868,1.8682,245900000.0
2008-08-14 00:57:00,1.8683,1.8683,1.86725,1.8674,231099998.0
2008-08-14 00:58:00,1.8674,1.86805,1.8672,1.8674,264900000.0
2008-08-14 00:59:00,1.8674,1.86745,1.8671,1.8671,56500000.0
2008-08-14 01:00:00,1.86715,1.8674,1.8671,1.8674,171600000.0
2008-08-14 01:01:00,1.86735,1.8675,1.86735,1.8674,237600000.0
2008-08-14 01:02:00,1.8674,1.8674,1.86715,1.86715,33500000.0
2008-08-14 01:03:00,1.86715,1.86715,1.8671,1.8671,49200000.0
2008-08-14 01:04:00,1.8671,1.8672,1.8671,1.8671,68700000.0
2008-08-14 01:05:00,1.8671,1.8672,1.8669,1.867,184700000.0
2008-08-14 01:06:00,1.867,1.867,1.8665,1.8665,201400000.0
2008-08-14 01:07:00,1.8665,1.8667,1.86635,1.8664,105500000.0
2008-08-14 01:08:00,1.8664,1.8665,1.8662,1.8663,103300000.0
2008-08-14 01:09:00,1.8663,1.8664,1.866,1.866,53200000.0
2008-08-14 01:10:00,1.86605,1.8661,1.866,1.866,117600000.0
2008-08-14 01:11:00,1.866,1.8665,1.866,1.8665,136500000.0
2008-08-14 01:12:00,1.8665,1.86685,1.8663,1.8668,201800000.0
2008-08-14 01:13:00,1.86675,1.8674,1.8666,1.867,301700001.0
2008-08-14 01:14:00,1.867,1.867,1.86655,1.867,193500000.0
2008-08-14 01:15:00,1.867,1.867,1.8667,1.867,28000000.0
2008-08-14 01:16:00,1.8672,1.8673,1.86685,1.8673,49600000.0
2008-08-14 01:17:00,1.8673,1.86745,1.8672,1.8674,51600000.0
2008-08-14 01:18:00,1.8674,1.8678,1.86735,1.8678,57600000.0
2008-08-14 01:19:00,1.8674,1.86785,1.8673,1.8677,208900000.0
2008-08-14 01:20:00,1.8677,1.8677,1.8671,1.8675,140600000.0
2008-08-14 01:21:00,1.8675,1.8675,1.8674,1.86745,40900000.0
2008-08-14 01:22:00,1.8675,1.8675,1.8675,1.8675,7000000.0
2008-08-14 01:23:00,1.86745,1.86745,1.8674,1.8674,77400000.0
2008-08-14 01:24:00,1.8674,1.8674,1.8674,1.8674,29300000.0
2008-08-14 01:25:00,1.8674,1.8674,1.8674,1.8674,53300000.0
2008-08-14 01:26:00,1.8674,1.86745,1.8674,1.86745,79800000.0
2008-08-14 01:27:00,1.8674,1.8674,1.8674,1.8674,10800000.0
2008-08-14 01:28:00,1.8674,1.8674,1.867,1.8674,173000001.0
2008-08-14 01:29:00,1.8674,1.8674,1.86735,1.8674,8000000.0
2008-08-14 01:30:00,1.8674,1.8674,1.8673,1.8673,46200002.0
2008-08-14 01:31:00,1.86735,1.86735,1.8672,1.8672,35700000.0
2008-08-14 01:32:00,1.8672,1.8672,1.8672,1.8672,30400000.0
2008-08-14 01:33:00,1.8672,1.8672,1.8672,1.8672,19900000.0
2008-08-14 01:34:00,1.8672,1.8672,1.8672,1.8672,54400000.0
2008-08-14 01:35:00,1.8672,1.8672,1.8672,1.8672,20300000.0
2008-08-14 01:36:00,1.8672,1.8672,1.8666,1.86675,122400000.0
2008-08-14 01:37:00,1.8667,1.8667,1.8663,1.8664,80500000.0
2008-08-14 01:38:00,1.8664,1.8667,1.8664,1.8666,84800000.0
2008-08-14 01:39:00,1.8666,1.8666,1.8664,1.8664,22100000.0
2008-08-14 01:40:00,1.8664,1.8665,1.86545,1.8658,51000000.0
2008-08-14 01:41:00,1.8657,1.8657,1.8654,1.8654,617100001.0
2008-08-14 01:42:00,1.8655,1.8655,1.8653,1.8653,35900001.0
2008-08-14 01:43:00,1.8655,1.8656,1.865,1.8654,190000000.0
2008-08-14 01:44:00,1.8654,1.8655,1.8652,1.8653,67300000.0
2008-08-14 01:45:00,1.8652,1.8657,1.8652,1.8656,106900000.0
2008-08-14 01:46:00,1.8656,1.8657,1.8655,1.8656,55700000.0
2008-08-14 01:47:00,1.8656,1.8656,1.8653,1.8654,44200000.0
2008-08-14 01:48:00,1.8655,1.8656,1.8654,1.8656,22000000.0
2008-08-14 01:49:00,1.8656,1.8656,1.8654,1.8655,24000000.0
2008-08-14 01:50:00,1.8654,1.8654,1.8652,1.86535,32800000.0
2008-08-14 01:51:00,1.86535,1.8655,1.86535,1.86545,35500000.0
2008-08-14 01:52:00,1.86545,1.8657,1.86545,1.8657,20500000.0
2008-08-14 01:53:00,1.8657,1.8661,1.86565,1.8661,155400000.0
2008-08-14 01:54:00,1.866,1.866,1.866,1.866,75300000.0
2008-08-14 01:55:00,1.8659,1.866,1.8659,1.866,30600000.0
2008-08-14 01:56:00,1.86605,1.8662,1.86605,1.8662,169900000.0
2008-08-14 01:57:00,1.8663,1.8666,1.8661,1.8666,51100000.0
2008-08-14 01:58:00,1.8666,1.8667,1.8666,1.8666,69200000.0
2008-08-14 01:59:00,1.8666,1.8666,1.8664,1.8666,37800000.0
2008-08-14 02:00:00,1.8666,1.8667,1.8665,1.8666,48600000.0
2008-08-14 02:01:00,1.8666,1.8668,1.8664,1.8668,138699999.0
2008-08-14 02:02:00,1.8668,1.867,1.8667,1.8669,15000000.0
2008-08-14 02:03:00,1.8668,1.8669,1.8668,1.8669,25000000.0
2008-08-14 02:04:00,1.8669,1.8669,1.8666,1.8667,25600000.0
2008-08-14 02:05:00,1.8667,1.8673,1.8667,1.8672,114900000.0
2008-08-14 02:06:00,1.8672,1.8679,1.8672,1.8679,99300000.0
2008-08-14 02:07:00,1.8679,1.8688,1.86775,1.8683,231800000.0
2008-08-14 02:08:00,1.8682,1.8684,1.8682,1.8683,97400000.0
2008-08-14 02:09:00,1.8684,1.8694,1.8684,1.8694,110300000.0
2008-08-14 02:10:00,1.8694,1.8694,1.8685,1.8688,70000000.0
2008-08-14 02:11:00,1.8687,1.8688,1.8682,1.86865,64100000.0
2008-08-14 02:12:00,1.86865,1.8691,1.86865,1.869,31200000.0
2008-08-14 02:13:00,1.869,1.8692,1.8689,1.8692,30200000.0
2008-08-14 02:14:00,1.8692,1.8695,1.8692,1.86945,34800000.0
2008-08-14 02:15:00,1.8694,1.8694,1.8692,1.8692,7500000.0
2008-08-14 02:16:00,1.8692,1.8693,1.86855,1.8689,118700000.0
2008-08-14 02:17:00,1.8691,1.8691,1.8686,1.8687,42000000.0
2008-08-14 02:18:00,1.8687,1.8688,1.8687,1.8688,6200000.0
2008-08-14 02:19:00,1.8688,1.869,1.8688,1.869,18800000.0
2008-08-14 02:20:00,1.869,1.869,1.8688,1.8688,3000000.0
2008-08-14 02:21:00,1.8688,1.8688,1.8682,1.8684,51800000.0
2008-08-14 02:22:00,1.8685,1.8686,1.8685,1.8685,7000000.0
2008-08-14 02:23:00,1.8686,1.8686,1.8685,1.8685,10000000.0
2008-08-14 02:24:00,1.8685,1.8685,1.8681,1.86815,55400000.0
2008-08-14 02:25:00,1.8681,1.8683,1.8681,1.8681,15800000.0
2008-08-14 02:26:00,1.8681,1.8683,1.8681,1.8681,58300000.0
2008-08-14 02:27:00,1.8682,1.8682,1.8679,1.8681,155900000.0
2008-08-14 02:28:00,1.868,1.8681,1.8678,1.8678,107900000.0
2008-08-14 02:29:00,1.8678,1.8678,1.8676,1.8677,63600000.0
2008-08-14 02:30:00,1.8677,1.8679,1.8675,1.8676,46500000.0
2008-08-14 02:31:00,1.8676,1.8678,1.8676,1.8678,34600000.0
2008-08-14 02:32:00,1.8678,1.8681,1.8678,1.868,78900000.0
2008-08-14 02:33:00,1.868,1.8681,1.8679,1.8681,48000000.0
2008-08-14 02:34:00,1.8681,1.8681,1.8678,1.8679,37000000.0
2008-08-14 02:35:00,1.8679,1.8684,1.8679,1.8683,102700000.0
2008-08-14 02:36:00,1.8683,1.8684,1.8682,1.8682,30600000.0
2008-08-14 02:37:00,1.8682,1.8684,1.86815,1.86835,53800000.0
2008-08-14 02:38:00,1.8683,1.86835,1.8682,1.8682,128600000.0
2008-08-14 02:39:00,1.86815,1.8682,1.8681,1.8681,10500000.0
2008-08-14 02:40:00,1.8681,1.8681,1.8679,1.8679,99900000.0
2008-08-14 02:41:00,1.8678,1.8679,1.8678,1.8679,103200000.0
2008-08-14 02:42:00,1.8679,1.86805,1.8677,1.8678,149400000.0
2008-08-14 02:43:00,1.8678,1.868,1.8678,1.86795,44100000.0
2008-08-14 02:44:00,1.86795,1.8681,1.8678,1.8681,264100000.0
2008-08-14 02:45:00,1.8681,1.8681,1.8679,1.8679,57300000.0
2008-08-14 02:46:00,1.86785,1.8683,1.86785,1.8682,22300000.0
2008-08-14 02:47:00,1.8682,1.8683,1.8681,1.86815,23000000.0
2008-08-14 02:48:00,1.86815,1.8682,1.8681,1.8681,74600000.0
2008-08-14 02:49:00,1.8681,1.8681,1.8681,1.8681,23700000.0
2008-08-14 02:50:00,1.8681,1.8682,1.8681,1.8681,52100000.0
2008-08-14 02:51:00,1.8681,1.8682,1.8679,1.86795,119600000.0
2008-08-14 02:52:00,1.868,1.868,1.8679,1.868,190299998.0
2008-08-14 02:53:00,1.868,1.86805,1.8679,1.8679,76400000.0
2008-08-14 02:54:00,1.8679,1.8679,1.8672,1.86745,205499999.0
2008-08-14 02:55:00,1.86755,1.8676,1.8672,1.86755,89500000.0
2008-08-14 02:56:00,1.8676,1.8676,1.8675,1.8675,33800000.0
2008-08-14 02:57:00,1.86755,1.8676,1.86755,1.8676,19300000.0
2008-08-14 02:58:00,1.8676,1.8676,1.8676,1.8676,3000000.0
2008-08-14 02:59:00,1.8676,1.8676,1.86755,1.86755,3000000.0
2008-08-14 03:00:00,1.8675,1.86765,1.8675,1.8676,39300000.0
2008-08-14 03:01:00,1.8676,1.8676,1.86755,1.86755,4900000.0
2008-08-14 03:02:00,1.86755,1.8676,1.86755,1.8676,12400000.0
2008-08-14 03:03:00,1.8677,1.8678,1.8676,1.86765,39500000.0
2008-08-14 03:04:00,1.86765,1.86765,1.86755,1.8676,20900000.0
2008-08-14 03:05:00,1.8676,1.8676,1.8674,1.8674,44600000.0
2008-08-14 03:06:00,1.8674,1.8674,1.8666,1.867,104400000.0
2008-08-14 03:07:00,1.867,1.867,1.8668,1.8668,26300000.0
2008-08-14 03:08:00,1.8668,1.86695,1.8667,1.8667,121400000.0
2008-08-14 03:09:00,1.86665,1.86675,1.86655,1.86655,97000000.0
2008-08-14 03:10:00,1.86655,1.86655,1.8663,1.86645,115499999.0
2008-08-14 03:11:00,1.86645,1.86645,1.86585,1.86585,84900000.0
2008-08-14 03:12:00,1.86585,1.8659,1.8655,1.8656,79300000.0
2008-08-14 03:13:00,1.86565,1.86565,1.865,1.8653,110400000.0
2008-08-14 03:14:00,1.8653,1.8655,1.8652,1.8653,51100000.0
2008-08-14 03:15:00,1.8654,1.8654,1.8651,1.86515,98800000.0
2008-08-14 03:16:00,1.86515,1.8655,1.86515,1.8654,97400000.0
2008-08-14 03:17:00,1.8654,1.8656,1.86535,1.8655,39100000.0
2008-08-14 03:18:00,1.8655,1.8657,1.8653,1.8653,86900000.0
2008-08-14 03:19:00,1.86555,1.86555,1.86515,1.86535,19500000.0
2008-08-14 03:20:00,1.86535,1.8655,1.8653,1.8655,21200000.0
2008-08-14 03:21:00,1.8653,1.8653,1.86505,1.8651,69200000.0
2008-08-14 03:22:00,1.8651,1.8651,1.8646,1.8649,96800000.0
2008-08-14 03:23:00,1.8649,1.8649,1.8649,1.8649,21000000.0
2008-08-14 03:24:00,1.8649,1.8651,1.8649,1.8651,42500000.0
2008-08-14 03:25:00,1.8651,1.8654,1.86495,1.86505,70900000.0
2008-08-14 03:26:00,1.8651,1.8653,1.86505,1.8653,33400000.0
2008-08-14 03:27:00,1.86525,1.8653,1.8649,1.86505,180300000.0
2008-08-14 03:28:00,1.86505,1.86505,1.8649,1.8649,50100000.0
2008-08-14 03:29:00,1.8649,1.8652,1.8649,1.865,227500000.0
2008-08-14 03:30:00,1.865,1.8652,1.865,1.8652,76500000.0
2008-08-14 03:31:00,1.86515,1.8657,1.86515,1.8655,97900000.0
2008-08-14 03:32:00,1.8655,1.8657,1.8655,1.8656,112600000.0
2008-08-14 03:33:00,1.8656,1.86635,1.8656,1.866,212000000.0
2008-08-14 03:34:00,1.866,1.8661,1.8659,1.866,45700000.0
2008-08-14 03:35:00,1.866,1.8662,1.8659,1.8661,61900000.0
2008-08-14 03:36:00,1.8661,1.86615,1.86535,1.8657,141500000.0
2008-08-14 03:37:00,1.8655,1.8656,1.8646,1.8648,229500000.0
2008-08-14 03:38:00,1.8648,1.8648,1.8639,1.8641,256200000.0
2008-08-14 03:39:00,1.8639,1.8639,1.8621,1.8622,615799999.0
2008-08-14 03:40:00,1.86215,1.8628,1.862,1.8624,180500000.0
2008-08-14 03:41:00,1.8623,1.8624,1.8619,1.8622,120100000.0
2008-08-14 03:42:00,1.8622,1.8623,1.862,1.8623,69600000.0
2008-08-14 03:43:00,1.8623,1.8629,1.8623,1.8629,91400000.0
2008-08-14 03:44:00,1.863,1.8632,1.8628,1.8632,80900000.0
2008-08-14 03:45:00,1.8632,1.8633,1.8631,1.8633,53200000.0
2008-08-14 03:46:00,1.8633,1.8637,1.8633,1.8636,111800000.0
2008-08-14 03:47:00,1.86355,1.8636,1.8634,1.8635,89400000.0
2008-08-14 03:48:00,1.8636,1.8639,1.8636,1.8639,29000000.0
2008-08-14 03:49:00,1.8639,1.8643,1.86365,1.8643,33000000.0
2008-08-14 03:50:00,1.8644,1.8648,1.8644,1.8648,61800000.0
2008-08-14 03:51:00,1.8648,1.8655,1.8647,1.8653,56700000.0
2008-08-14 03:52:00,1.8653,1.8657,1.865,1.8651,131300000.0
2008-08-14 03:53:00,1.8651,1.8653,1.86475,1.8651,94600000.0
2008-08-14 03:54:00,1.8651,1.8653,1.86485,1.86495,32200000.0
2008-08-14 03:55:00,1.86495,1.8652,1.8648,1.8652,67000000.0
2008-08-14 03:56:00,1.8652,1.8653,1.8651,1.8653,56200000.0
2008-08-14 03:57:00,1.8653,1.8658,1.8652,1.86575,261800002.0
2008-08-14 03:58:00,1.86575,1.8658,1.86535,1.8656,89100000.0
2008-08-14 03:59:00,1.8658,1.8661,1.8656,1.8661,47400000.0
2008-08-14 04:00:00,1.8661,1.8661,1.8655,1.86575,107000000.0
2008-08-14 04:01:00,1.86575,1.86575,1.8656,1.8657,41800000.0
2008-08-14 04:02:00,1.8657,1.8657,1.8653,1.8654,147900000.0
2008-08-14 04:03:00,1.86535,1.8654,1.86515,1.8652,65500000.0
2008-08-14 04:04:00,1.86525,1.8654,1.8652,1.8652,57100000.0
2008-08-14 04:05:00,1.8652,1.8652,1.8652,1.8652,13000000.0
2008-08-14 04:06:00,1.8652,1.8652,1.8649,1.865,110700000.0
2008-08-14 04:07:00,1.8649,1.86505,1.86475,1.8649,206600000.0
2008-08-14 04:08:00,1.8649,1.86525,1.8649,1.86525,154000000.0
2008-08-14 04:09:00,1.8652,1.8657,1.8652,1.8657,138400000.0
2008-08-14 04:10:00,1.8658,1.8667,1.8658,1.86645,198800000.0
2008-08-14 04:11:00,1.8664,1.8673,1.8664,1.86725,274900000.0
2008-08-14 04:12:00,1.86725,1.8674,1.8671,1.8672,120000000.0
2008-08-14 04:13:00,1.8672,1.86745,1.8672,1.86725,66700000.0
2008-08-14 04:14:00,1.8673,1.8674,1.8672,1.8672,132900000.0
2008-08-14 04:15:00,1.8672,1.8672,1.8665,1.8669,146100000.0
2008-08-14 04:16:00,1.867,1.867,1.8667,1.8669,87800000.0
2008-08-14 04:17:00,1.8669,1.8669,1.8669,1.8669,115800000.0
2008-08-14 04:18:00,1.8669,1.8673,1.8669,1.867,103000000.0
2008-08-14 04:19:00,1.867,1.86715,1.8668,1.867,182600000.0
2008-08-14 04:20:00,1.8669,1.8669,1.8667,1.8667,17700000.0
2008-08-14 04:21:00,1.8667,1.8667,1.86645,1.8665,49700000.0
2008-08-14 04:22:00,1.8665,1.8666,1.8663,1.8665,226600000.0
2008-08-14 04:23:00,1.8665,1.8669,1.8665,1.8667,140200000.0
2008-08-14 04:24:00,1.8667,1.8668,1.8667,1.8668,21100000.0
2008-08-14 04:25:00,1.8667,1.8669,1.8667,1.8669,7700000.0
2008-08-14 04:26:00,1.8668,1.8673,1.8668,1.8673,287399999.0
2008-08-14 04:27:00,1.8673,1.8674,1.8664,1.8665,305700002.0
2008-08-14 04:28:00,1.8665,1.8668,1.8665,1.8668,248900000.0
2008-08-14 04:29:00,1.8668,1.867,1.8668,1.867,31300000.0
2008-08-14 04:30:00,1.867,1.867,1.8662,1.86625,268300000.0
2008-08-14 04:31:00,1.8662,1.8663,1.8656,1.86565,168699999.0
2008-08-14 04:32:00,1.86565,1.8658,1.8654,1.8656,192500000.0
2008-08-14 04:33:00,1.8656,1.8661,1.8656,1.866,240800000.0
2008-08-14 04:34:00,1.866,1.8662,1.866,1.8661,63500000.0
2008-08-14 04:35:00,1.8661,1.8664,1.8661,1.8664,95900000.0
2008-08-14 04:36:00,1.8664,1.8664,1.8663,1.86635,18700000.0
2008-08-14 04:37:00,1.86635,1.8671,1.86635,1.8671,44300000.0
2008-08-14 04:38:00,1.8671,1.8672,1.867,1.8671,90700000.0
2008-08-14 04:39:00,1.8671,1.8673,1.8671,1.8672,117000000.0
2008-08-14 04:40:00,1.8672,1.8672,1.8669,1.867,106200000.0
2008-08-14 04:41:00,1.867,1.86705,1.867,1.867,133900000.0
2008-08-14 04:42:00,1.86695,1.867,1.86655,1.86655,173000000.0
2008-08-14 04:43:00,1.86655,1.86655,1.8661,1.8662,160800002.0
2008-08-14 04:44:00,1.8662,1.8662,1.8659,1.86605,188900000.0
2008-08-14 04:45:00,1.86605,1.8662,1.86605,1.8661,106500000.0
2008-08-14 04:46:00,1.8661,1.8666,1.8661,1.8666,92000003.0
2008-08-14 04:47:00,1.8665,1.8665,1.8664,1.8664,2000000.0
2008-08-14 04:48:00,1.8663,1.8665,1.8663,1.8664,126600000.0
2008-08-14 04:49:00,1.8664,1.8664,1.8661,1.86615,99500000.0
2008-08-14 04:50:00,1.8661,1.8661,1.8661,1.8661,10100000.0
2008-08-14 04:51:00,1.8661,1.8661,1.86605,1.86605,33500000.0
2008-08-14 04:52:00,1.86605,1.8662,1.86605,1.8662,10400000.0
2008-08-14 04:53:00,1.86615,1.8663,1.8661,1.86615,72900000.0
2008-08-14 04:54:00,1.86615,1.8662,1.86605,1.86605,16800000.0
2008-08-14 04:55:00,1.86605,1.8661,1.8659,1.8659,75100000.0
2008-08-14 04:56:00,1.8659,1.8659,1.8656,1.8656,106800000.0
2008-08-14 04:57:00,1.8656,1.8658,1.8656,1.8658,107300000.0
2008-08-14 04:58:00,1.8658,1.8658,1.8657,1.8658,69300000.0
2008-08-14 04:59:00,1.8658,1.8658,1.8658,1.8658,10000000.0
2008-08-14 05:00:00,1.8658,1.8661,1.8657,1.8657,51900000.0
2008-08-14 05:01:00,1.86575,1.8658,1.8657,1.8658,9100000.0
2008-08-14 05:02:00,1.86575,1.8658,1.8657,1.8658,22400000.0
2008-08-14 05:03:00,1.8658,1.8662,1.86575,1.8662,77000000.0
2008-08-14 05:04:00,1.8662,1.8662,1.8661,1.8661,20400000.0
2008-08-14 05:05:00,1.8661,1.8661,1.8661,1.8661,25300000.0
2008-08-14 05:06:00,1.8661,1.8665,1.8661,1.8665,30000000.0
2008-08-14 05:07:00,1.8667,1.8667,1.86655,1.8666,17000000.0
2008-08-14 05:08:00,1.8666,1.8666,1.8665,1.8665,12000000.0
2008-08-14 05:09:00,1.8665,1.8667,1.86645,1.86655,20500000.0
2008-08-14 05:10:00,1.86655,1.86655,1.86655,1.86655,6800000.0
2008-08-14 05:11:00,1.86655,1.8668,1.86655,1.8667,24400000.0
2008-08-14 05:12:00,1.8667,1.8667,1.8666,1.86665,20800000.0
2008-08-14 05:13:00,1.86665,1.86665,1.8665,1.86655,39100000.0
2008-08-14 05:14:00,1.86655,1.86655,1.86655,1.86655,10000000.0
2008-08-14 05:15:00,1.86655,1.86655,1.86655,1.86655,3000000.0
2008-08-14 05:16:00,1.86655,1.86655,1.8665,1.8665,26700000.0
2008-08-14 05:17:00,1.8665,1.8665,1.8665,1.8665,45100000.0
2008-08-14 05:18:00,1.8665,1.86655,1.86645,1.86645,26100000.0
2008-08-14 05:19:00,1.86655,1.86655,1.86645,1.86655,9600000.0
2008-08-14 05:20:00,1.86655,1.86655,1.8665,1.86655,9000000.0
2008-08-14 05:21:00,1.86655,1.86655,1.86645,1.86645,3000000.0
2008-08-14 05:22:00,1.86645,1.86655,1.86645,1.86655,26400000.0
2008-08-14 05:23:00,1.86655,1.8666,1.86645,1.86655,43100000.0
2008-08-14 05:24:00,1.86655,1.86665,1.8665,1.8666,103600000.0
2008-08-14 05:25:00,1.8666,1.8667,1.8665,1.8665,104400000.0
2008-08-14 05:26:00,1.8665,1.8666,1.86645,1.8665,40300000.0
2008-08-14 05:27:00,1.86631,1.86648,1.86622,1.8664,240000000.0
2008-08-14 05:28:00,1.8665,1.8666,1.86645,1.8666,40200000.0
2008-08-14 05:29:00,1.8666,1.8666,1.86655,1.8666,22200000.0
2008-08-14 05:30:00,1.86665,1.86665,1.8665,1.8665,35200000.0
2008-08-14 05:31:00,1.8665,1.86655,1.86525,1.86545,131300000.0
2008-08-14 05:32:00,1.8655,1.8663,1.8652,1.866,113900000.0
2008-08-14 05:33:00,1.866,1.8663,1.8658,1.86615,192400000.0
2008-08-14 05:34:00,1.8662,1.8665,1.8662,1.8665,254600000.0
2008-08-14 05:35:00,1.8666,1.8667,1.8663,1.8664,80600000.0
2008-08-14 05:36:00,1.8664,1.86655,1.8664,1.8665,80200000.0
2008-08-14 05:37:00,1.8665,1.8665,1.8665,1.8665,20300000.0
2008-08-14 05:38:00,1.86645,1.8665,1.8664,1.8664,63500000.0
2008-08-14 05:39:00,1.8664,1.8664,1.8664,1.8664,16000000.0
2008-08-14 05:40:00,1.8664,1.8665,1.8664,1.8665,77400000.0
2008-08-14 05:41:00,1.86645,1.86655,1.86645,1.8665,75700000.0
2008-08-14 05:42:00,1.8665,1.86655,1.8664,1.8665,212400000.0
2008-08-14 05:43:00,1.8665,1.86655,1.8665,1.86655,72900000.0
2008-08-14 05:44:00,1.86655,1.86655,1.8665,1.86655,13100000.0
2008-08-14 05:45:00,1.86655,1.8666,1.86655,1.8666,4200000.0
2008-08-14 05:46:00,1.8666,1.867,1.8666,1.86665,123300000.0
2008-08-14 05:47:00,1.86665,1.86745,1.86655,1.86745,244900002.0
2008-08-14 05:48:00,1.8675,1.8675,1.86725,1.86725,60300000.0
2008-08-14 05:49:00,1.86725,1.86725,1.86685,1.867,96200000.0
2008-08-14 05:50:00,1.867,1.8671,1.8668,1.8668,161800000.0
2008-08-14 05:51:00,1.8668,1.8668,1.8668,1.8668,13100000.0
2008-08-14 05:52:00,1.8668,1.8672,1.8666,1.867,53600000.0
2008-08-14 05:53:00,1.86705,1.8678,1.86705,1.86765,86200000.0
2008-08-14 05:54:00,1.86755,1.8678,1.86745,1.8678,35200000.0
2008-08-14 05:55:00,1.8679,1.8679,1.8676,1.8679,67000000.0
2008-08-14 05:56:00,1.8679,1.8679,1.8678,1.86785,39300000.0
2008-08-14 05:57:00,1.8679,1.8679,1.86785,1.8679,31800000.0
2008-08-14 05:58:00,1.86795,1.8684,1.8679,1.86825,157500000.0
2008-08-14 05:59:00,1.8682,1.8682,1.868,1.86805,113600000.0
2008-08-14 06:00:00,1.86805,1.86805,1.868,1.86805,48300000.0
2008-08-14 06:01:00,1.86805,1.8682,1.86775,1.86775,84700000.0
2008-08-14 06:02:00,1.8678,1.86785,1.86775,1.86775,96700000.0
2008-08-14 06:03:00,1.86775,1.86775,1.8676,1.86765,89900000.0
2008-08-14 06:04:00,1.86765,1.8678,1.86765,1.86765,67800000.0
2008-08-14 06:05:00,1.86765,1.86765,1.86755,1.86755,19900000.0
2008-08-14 06:06:00,1.86755,1.8676,1.86745,1.8676,124300000.0
2008-08-14 06:07:00,1.8676,1.8676,1.8671,1.86715,90200000.0
2008-08-14 06:08:00,1.86715,1.86755,1.86715,1.86745,111900000.0
2008-08-14 06:09:00,1.86745,1.8677,1.86745,1.86765,57400000.0
2008-08-14 06:10:00,1.8677,1.8679,1.8677,1.86785,64400000.0
2008-08-14 06:11:00,1.86785,1.86785,1.86775,1.86775,37400000.0
2008-08-14 06:12:00,1.86775,1.86785,1.8677,1.86785,37600000.0
2008-08-14 06:13:00,1.86785,1.86785,1.8677,1.8678,65900000.0
2008-08-14 06:14:00,1.86775,1.8678,1.8677,1.8677,48900000.0
2008-08-14 06:15:00,1.8677,1.86775,1.8673,1.86735,166600000.0
2008-08-14 06:16:00,1.8674,1.86755,1.8674,1.8675,75500000.0
2008-08-14 06:17:00,1.8675,1.8675,1.86705,1.86705,95100000.0
2008-08-14 06:18:00,1.8671,1.8671,1.86705,1.86705,16100000.0
2008-08-14 06:19:00,1.86705,1.86725,1.86705,1.86715,53800000.0
2008-08-14 06:20:00,1.8671,1.8671,1.8671,1.8671,11000000.0
2008-08-14 06:21:00,1.8671,1.86715,1.86705,1.8671,40300000.0
2008-08-14 06:22:00,1.867,1.8674,1.867,1.8671,41800000.0
2008-08-14 06:23:00,1.8671,1.8671,1.8664,1.8666,136600000.0
2008-08-14 06:24:00,1.8666,1.8668,1.86635,1.8664,73400000.0
2008-08-14 06:25:00,1.8664,1.8664,1.8664,1.8664,24900000.0
2008-08-14 06:26:00,1.8664,1.8665,1.86635,1.8664,19900000.0
2008-08-14 06:27:00,1.8664,1.8666,1.8664,1.8666,47600000.0
2008-08-14 06:28:00,1.8666,1.8666,1.8665,1.86655,156300000.0
2008-08-14 06:29:00,1.8666,1.8666,1.8666,1.8666,1000000.0
2008-08-14 06:30:00,1.8666,1.8666,1.86645,1.86645,16900000.0
2008-08-14 06:31:00,1.86645,1.86645,1.8663,1.8663,73900001.0
2008-08-14 06:32:00,1.8663,1.8663,1.86595,1.8662,235700000.0
2008-08-14 06:33:00,1.8662,1.8666,1.8661,1.8664,96700000.0
2008-08-14 06:34:00,1.8664,1.86685,1.86625,1.8663,138700000.0
2008-08-14 06:35:00,1.8663,1.8664,1.86625,1.8664,57900001.0
2008-08-14 06:36:00,1.8665,1.8666,1.8661,1.8661,107300000.0
2008-08-14 06:37:00,1.8661,1.8661,1.8659,1.866,243500004.0
2008-08-14 06:38:00,1.866,1.86615,1.866,1.86615,162600000.0
2008-08-14 06:39:00,1.8661,1.86615,1.8661,1.8661,117100000.0
2008-08-14 06:40:00,1.8661,1.8661,1.8661,1.8661,2000000.0
2008-08-14 06:41:00,1.8661,1.8661,1.8661,1.8661,3000000.0
2008-08-14 06:42:00,1.8661,1.8661,1.8661,1.8661,12000000.0
2008-08-14 06:43:00,1.8661,1.8661,1.8657,1.8658,16400000.0
2008-08-14 06:44:00,1.86585,1.86585,1.8655,1.8657,208200002.0
2008-08-14 06:45:00,1.8657,1.8657,1.8656,1.8656,63000000.0
2008-08-14 06:46:00,1.8656,1.8656,1.8656,1.8656,16800000.0
2008-08-14 06:47:00,1.8656,1.86605,1.8656,1.866,171400000.0
2008-08-14 06:48:00,1.866,1.8665,1.866,1.8662,304799997.0
2008-08-14 06:49:00,1.8662,1.8664,1.8658,1.8662,92700000.0
2008-08-14 06:50:00,1.8662,1.86695,1.8662,1.8668,60800000.0
2008-08-14 06:51:00,1.86685,1.868,1.86685,1.868,202000000.0
2008-08-14 06:52:00,1.868,1.868,1.8669,1.8669,174400000.0
2008-08-14 06:53:00,1.8669,1.8669,1.8669,1.8669,12800000.0
2008-08-14 06:54:00,1.86695,1.86705,1.8667,1.8667,152900000.0
2008-08-14 06:55:00,1.86675,1.8673,1.86675,1.8672,227200000.0
2008-08-14 06:56:00,1.8672,1.8673,1.8672,1.8672,70900000.0
2008-08-14 06:57:00,1.8672,1.8674,1.8672,1.8673,42600000.0
2008-08-14 06:58:00,1.8674,1.8679,1.8674,1.8676,202200000.0
2008-08-14 06:59:00,1.8676,1.8676,1.8676,1.8676,119000000.0
2008-08-14 07:00:00,1.8676,1.8679,1.8676,1.8678,167000000.0
2008-08-14 07:01:00,1.8678,1.86845,1.8678,1.8682,202500000.0
2008-08-14 07:02:00,1.86815,1.8683,1.8681,1.8681,82600000.0
2008-08-14 07:03:00,1.8681,1.8681,1.86765,1.86765,112800000.0
2008-08-14 07:04:00,1.86765,1.8678,1.8672,1.8672,328400000.0
2008-08-14 07:05:00,1.8672,1.8678,1.8672,1.8676,317200000.0
2008-08-14 07:06:00,1.8676,1.8677,1.8676,1.8677,68000000.0
2008-08-14 07:07:00,1.8677,1.86775,1.8666,1.86665,358800000.0
2008-08-14 07:08:00,1.8667,1.8671,1.8666,1.86665,192900000.0
2008-08-14 07:09:00,1.86665,1.8668,1.8665,1.8665,145600000.0
2008-08-14 07:10:00,1.8665,1.8668,1.8662,1.8666,398100000.0
2008-08-14 07:11:00,1.8666,1.867,1.86655,1.867,257900000.0
2008-08-14 07:12:00,1.86695,1.8671,1.8668,1.867,57400000.0
2008-08-14 07:13:00,1.867,1.8671,1.86695,1.86705,77600000.0
2008-08-14 07:14:00,1.86705,1.86705,1.8669,1.867,31500000.0
2008-08-14 07:15:00,1.86695,1.86695,1.86685,1.8669,78600000.0
2008-08-14 07:16:00,1.86695,1.86695,1.8668,1.8669,81500000.0
2008-08-14 07:17:00,1.8669,1.8669,1.8668,1.8669,48200000.0
2008-08-14 07:18:00,1.8669,1.8669,1.8669,1.8669,27100000.0
2008-08-14 07:19:00,1.867,1.8671,1.8667,1.867,244800000.0
2008-08-14 07:20:00,1.867,1.8671,1.8668,1.8668,282400000.0
2008-08-14 07:21:00,1.8668,1.86705,1.8668,1.86705,135100000.0
2008-08-14 07:22:00,1.86705,1.8671,1.86695,1.867,146000000.0
2008-08-14 07:23:00,1.867,1.8675,1.867,1.86725,425800001.0
2008-08-14 07:24:00,1.86725,1.8675,1.86725,1.8675,416100002.0
2008-08-14 07:25:00,1.8675,1.86755,1.8674,1.86755,147800000.0
2008-08-14 07:26:00,1.86755,1.86755,1.86755,1.86755,41600000.0
2008-08-14 07:27:00,1.86755,1.86755,1.86745,1.8675,45300000.0
2008-08-14 07:28:00,1.86745,1.8675,1.86745,1.8675,38500000.0
2008-08-14 07:29:00,1.8675,1.8675,1.8671,1.8671,168400000.0
2008-08-14 07:30:00,1.8671,1.8671,1.8668,1.8669,212600000.0
2008-08-14 07:31:00,1.8669,1.867,1.8669,1.867,62000000.0
2008-08-14 07:32:00,1.86695,1.86695,1.86685,1.86685,63300000.0
2008-08-14 07:33:00,1.86685,1.8671,1.86685,1.86705,76800000.0
2008-08-14 07:34:00,1.8671,1.86715,1.8671,1.86715,52000000.0
2008-08-14 07:35:00,1.86715,1.86715,1.8669,1.8669,50800000.0
2008-08-14 07:36:00,1.8669,1.867,1.8669,1.867,131300000.0
2008-08-14 07:37:00,1.867,1.867,1.86685,1.86685,131100000.0
2008-08-14 07:38:00,1.86685,1.8669,1.8667,1.8667,106800000.0
2008-08-14 07:39:00,1.8668,1.8668,1.86655,1.86655,116600000.0
2008-08-14 07:40:00,1.86655,1.8666,1.86655,1.86655,119300000.0
2008-08-14 07:41:00,1.8666,1.8667,1.86655,1.86655,213400000.0
2008-08-14 07:42:00,1.86655,1.86655,1.8664,1.8665,160600000.0
2008-08-14 07:43:00,1.8665,1.86655,1.8659,1.8659,287500003.0
2008-08-14 07:44:00,1.8659,1.866,1.8659,1.866,48500000.0
2008-08-14 07:45:00,1.86605,1.8666,1.86605,1.86655,148500000.0
2008-08-14 07:46:00,1.86655,1.86675,1.86655,1.8667,73700000.0
2008-08-14 07:47:00,1.8667,1.8667,1.86535,1.8654,357199998.0
2008-08-14 07:48:00,1.8654,1.8657,1.8652,1.8652,226400000.0
2008-08-14 07:49:00,1.8652,1.86555,1.8652,1.86545,131700000.0
2008-08-14 07:50:00,1.86545,1.8655,1.865,1.8652,123600000.0
2008-08-14 07:51:00,1.8652,1.8654,1.8651,1.86535,364800000.0
2008-08-14 07:52:00,1.86535,1.8656,1.86535,1.86535,115400000.0
2008-08-14 07:53:00,1.8654,1.8656,1.8654,1.8656,249000000.0
2008-08-14 07:54:00,1.8656,1.8661,1.8656,1.8658,417700000.0
2008-08-14 07:55:00,1.8658,1.866,1.86575,1.86575,201700000.0
2008-08-14 07:56:00,1.86575,1.8664,1.86575,1.8663,263700000.0
2008-08-14 07:57:00,1.8663,1.8665,1.8659,1.8663,337299996.0
2008-08-14 07:58:00,1.8663,1.8664,1.8661,1.8662,274800000.0
2008-08-14 07:59:00,1.8662,1.8662,1.86605,1.8661,80400000.0
2008-08-14 08:00:00,1.8661,1.8679,1.8661,1.86705,225100000.0
2008-08-14 08:01:00,1.867,1.868,1.8669,1.868,179900000.0
2008-08-14 08:02:00,1.86805,1.8684,1.868,1.8683,176800000.0
2008-08-14 08:03:00,1.86825,1.8684,1.86735,1.86745,178099999.0
2008-08-14 08:04:00,1.8674,1.8679,1.86685,1.8672,165500000.0
2008-08-14 08:05:00,1.8673,1.86765,1.86705,1.8676,173900000.0
2008-08-14 08:06:00,1.8675,1.8677,1.8675,1.86765,41900000.0
2008-08-14 08:07:00,1.8677,1.8678,1.8677,1.8678,207000000.0
2008-08-14 08:08:00,1.8678,1.868,1.8678,1.868,56400000.0
2008-08-14 08:09:00,1.86805,1.86835,1.8674,1.8675,197200001.0
2008-08-14 08:10:00,1.8676,1.8676,1.8659,1.8659,312800001.0
2008-08-14 08:11:00,1.8659,1.8659,1.86475,1.86565,272300000.0
2008-08-14 08:12:00,1.86565,1.86655,1.86565,1.8665,88400000.0
2008-08-14 08:13:00,1.8665,1.86665,1.8664,1.86645,42200000.0
2008-08-14 08:14:00,1.8665,1.8676,1.8664,1.86735,87400000.0
2008-08-14 08:15:00,1.8675,1.86755,1.86715,1.8672,35000000.0
2008-08-14 08:16:00,1.8672,1.86755,1.8671,1.8673,44200000.0
2008-08-14 08:17:00,1.86725,1.8673,1.86705,1.86705,41700000.0
2008-08-14 08:18:00,1.86705,1.8671,1.86695,1.86695,27000000.0
2008-08-14 08:19:00,1.86705,1.8674,1.867,1.86715,76100000.0
2008-08-14 08:20:00,1.86705,1.8677,1.86705,1.86705,152900000.0
2008-08-14 08:21:00,1.86705,1.8671,1.86695,1.8671,125700000.0
2008-08-14 08:22:00,1.86705,1.86705,1.8661,1.8662,97000000.0
2008-08-14 08:23:00,1.8662,1.8667,1.86575,1.8667,190700000.0
2008-08-14 08:24:00,1.86675,1.8676,1.8667,1.8676,263300000.0
2008-08-14 08:25:00,1.8676,1.8681,1.86735,1.8681,108800000.0
2008-08-14 08:26:00,1.8681,1.8682,1.8679,1.86805,141800000.0
2008-08-14 08:27:00,1.86805,1.8681,1.86785,1.86805,70400000.0
2008-08-14 08:28:00,1.8681,1.8686,1.86805,1.8686,137000000.0
2008-08-14 08:29:00,1.8686,1.8688,1.8685,1.8688,73500000.0
2008-08-14 08:30:00,1.8688,1.8688,1.8686,1.8687,110500000.0
2008-08-14 08:31:00,1.8688,1.8688,1.86825,1.8688,146900000.0
2008-08-14 08:32:00,1.8688,1.86905,1.86855,1.8689,208600000.0
2008-08-14 08:33:00,1.86895,1.86935,1.86885,1.8691,179000000.0
2008-08-14 08:34:00,1.86905,1.8701,1.8689,1.8698,301400000.0
2008-08-14 08:35:00,1.86985,1.8706,1.86985,1.87045,131800000.0
2008-08-14 08:36:00,1.87045,1.8716,1.8703,1.8711,315000000.0
2008-08-14 08:37:00,1.87115,1.8716,1.8702,1.8713,199200000.0
2008-08-14 08:38:00,1.8713,1.87185,1.8708,1.87175,133900000.0
2008-08-14 08:39:00,1.87185,1.872,1.871,1.8715,170300000.0
2008-08-14 08:40:00,1.8715,1.8716,1.8711,1.87125,116100000.0
2008-08-14 08:41:00,1.87125,1.8713,1.8709,1.8709,79200000.0
2008-08-14 08:42:00,1.8709,1.8713,1.8709,1.8712,72500000.0
2008-08-14 08:43:00,1.8712,1.8715,1.87115,1.8713,98400000.0
2008-08-14 08:44:00,1.8715,1.8715,1.871,1.87125,110200000.0
2008-08-14 08:45:00,1.8712,1.8714,1.8706,1.8706,320300000.0
2008-08-14 08:46:00,1.8706,1.871,1.8702,1.87065,297600000.0
2008-08-14 08:47:00,1.8707,1.87145,1.8707,1.871,232300000.0
2008-08-14 08:48:00,1.871,1.871,1.8707,1.8708,114200000.0
2008-08-14 08:49:00,1.8708,1.87115,1.8708,1.87085,173000000.0
2008-08-14 08:50:00,1.8708,1.8708,1.87015,1.87055,304600000.0
2008-08-14 08:51:00,1.87055,1.87065,1.87015,1.87025,175900000.0
2008-08-14 08:52:00,1.87025,1.8706,1.8702,1.87035,75100000.0
2008-08-14 08:53:00,1.87035,1.87035,1.86955,1.8701,216100000.0
2008-08-14 08:54:00,1.87015,1.8702,1.86975,1.87,116600000.0
2008-08-14 08:55:00,1.87,1.871,1.86995,1.8708,329000000.0
2008-08-14 08:56:00,1.8708,1.8708,1.8704,1.8705,91700000.0
2008-08-14 08:57:00,1.8706,1.8706,1.87035,1.8705,79900000.0
2008-08-14 08:58:00,1.87045,1.8705,1.87005,1.8701,119700000.0
2008-08-14 08:59:00,1.8701,1.8701,1.868,1.8682,669000001.0
2008-08-14 09:00:00,1.8682,1.8682,1.8667,1.8668,458400000.0
2008-08-14 09:01:00,1.8668,1.86705,1.86665,1.86705,399400000.0
2008-08-14 09:02:00,1.86705,1.8674,1.86685,1.8669,288400000.0
2008-08-14 09:03:00,1.867,1.8681,1.8669,1.8681,125800000.0
2008-08-14 09:04:00,1.8681,1.8683,1.8664,1.8669,938700007.0
2008-08-14 09:05:00,1.8669,1.8669,1.8664,1.86645,259400000.0
2008-08-14 09:06:00,1.86645,1.86715,1.86645,1.86655,382500000.0
2008-08-14 09:07:00,1.86655,1.8674,1.8665,1.8673,148600000.0
2008-08-14 09:08:00,1.86725,1.86735,1.86715,1.8672,157200000.0
2008-08-14 09:09:00,1.86715,1.86715,1.86565,1.866,496000001.0
2008-08-14 09:10:00,1.86605,1.8666,1.86575,1.86575,400300000.0
2008-08-14 09:11:00,1.86575,1.8666,1.8655,1.8665,283200000.0
2008-08-14 09:12:00,1.8665,1.86665,1.86645,1.8665,128100000.0
2008-08-14 09:13:00,1.86645,1.8668,1.866,1.86615,104000000.0
2008-08-14 09:14:00,1.8661,1.8664,1.86595,1.8664,240600000.0
2008-08-14 09:15:00,1.8664,1.86685,1.8664,1.8668,118800000.0
2008-08-14 09:16:00,1.8668,1.867,1.8668,1.8668,21900000.0
2008-08-14 09:17:00,1.8669,1.86695,1.8667,1.86685,141700000.0
2008-08-14 09:18:00,1.8669,1.8673,1.86685,1.86715,257900000.0
2008-08-14 09:19:00,1.86715,1.8676,1.86715,1.8675,128900000.0
2008-08-14 09:20:00,1.8675,1.86775,1.8674,1.8677,265000000.0
2008-08-14 09:21:00,1.8677,1.86775,1.8676,1.8676,141100000.0
2008-08-14 09:22:00,1.86765,1.86825,1.86765,1.86805,205700000.0
2008-08-14 09:23:00,1.86805,1.8681,1.8679,1.86805,208100000.0
2008-08-14 09:24:00,1.86805,1.8684,1.86805,1.8683,175100000.0
2008-08-14 09:25:00,1.8683,1.8686,1.86815,1.8682,170900000.0
2008-08-14 09:26:00,1.86815,1.86815,1.86765,1.8679,223800000.0
2008-08-14 09:27:00,1.8679,1.8679,1.86775,1.8678,138500000.0
2008-08-14 09:28:00,1.8678,1.86795,1.8676,1.8677,211400000.0
2008-08-14 09:29:00,1.8677,1.8678,1.86745,1.8676,150400000.0
2008-08-14 09:30:00,1.8676,1.8676,1.8674,1.86755,129100000.0
2008-08-14 09:31:00,1.86755,1.8686,1.86745,1.8686,236500000.0
2008-08-14 09:32:00,1.8686,1.8698,1.86855,1.8698,398000000.0
2008-08-14 09:33:00,1.8698,1.8709,1.8698,1.87,462300000.0
2008-08-14 09:34:00,1.86995,1.87,1.8696,1.8699,363200000.0
2008-08-14 09:35:00,1.86985,1.86995,1.8696,1.8696,304500000.0
2008-08-14 09:36:00,1.8696,1.8697,1.86935,1.8695,419800000.0
2008-08-14 09:37:00,1.8695,1.8696,1.86935,1.8695,351200000.0
2008-08-14 09:38:00,1.8695,1.8696,1.8692,1.8696,317200000.0
2008-08-14 09:39:00,1.8696,1.8703,1.86925,1.86925,474200000.0
2008-08-14 09:40:00,1.86925,1.86935,1.8692,1.86925,175400000.0
2008-08-14 09:41:00,1.8693,1.8696,1.86905,1.8696,222700000.0
2008-08-14 09:42:00,1.86955,1.86995,1.86955,1.8696,147700000.0
2008-08-14 09:43:00,1.8696,1.8697,1.8694,1.86955,244800000.0
2008-08-14 09:44:00,1.8695,1.8695,1.86885,1.86885,169000000.0
2008-08-14 09:45:00,1.86885,1.86905,1.86855,1.86875,290200000.0
2008-08-14 09:46:00,1.86875,1.8691,1.86875,1.86895,199800000.0
2008-08-14 09:47:00,1.869,1.86915,1.8688,1.8688,390600000.0
2008-08-14 09:48:00,1.8688,1.86935,1.8688,1.86935,171800000.0
2008-08-14 09:49:00,1.86935,1.8703,1.86935,1.8703,366800000.0
2008-08-14 09:50:00,1.8703,1.87055,1.87005,1.8705,359100000.0
2008-08-14 09:51:00,1.8705,1.8709,1.8704,1.8708,385500000.0
2008-08-14 09:52:00,1.87075,1.8716,1.87075,1.87105,343200000.0
2008-08-14 09:53:00,1.87105,1.87115,1.8709,1.87095,300500000.0
2008-08-14 09:54:00,1.871,1.8711,1.87065,1.871,237800000.0
2008-08-14 09:55:00,1.871,1.87135,1.8709,1.8713,181900000.0
2008-08-14 09:56:00,1.8713,1.8714,1.87115,1.8713,174400000.0
2008-08-14 09:57:00,1.87125,1.87125,1.8707,1.8707,201400000.0
2008-08-14 09:58:00,1.8707,1.8708,1.8705,1.8706,183300000.0
2008-08-14 09:59:00,1.8706,1.8706,1.8699,1.87,308400000.0
2008-08-14 10:00:00,1.87,1.87055,1.8699,1.8703,293000000.0
2008-08-14 10:01:00,1.8703,1.8713,1.8702,1.8709,499300002.0
2008-08-14 10:02:00,1.8709,1.87095,1.8708,1.8709,220500000.0
2008-08-14 10:03:00,1.8709,1.872,1.8704,1.872,170900000.0
2008-08-14 10:04:00,1.87195,1.8728,1.87195,1.8721,324200000.0
2008-08-14 10:05:00,1.8721,1.8721,1.8718,1.8718,185100000.0
2008-08-14 10:06:00,1.8718,1.8723,1.8717,1.8723,158600000.0
2008-08-14 10:07:00,1.8722,1.8725,1.872,1.8725,177800000.0
2008-08-14 10:08:00,1.8725,1.8735,1.8725,1.8731,292300002.0
2008-08-14 10:09:00,1.8731,1.8732,1.8725,1.8726,380900002.0
2008-08-14 10:10:00,1.8726,1.873,1.8725,1.8729,186900000.0
2008-08-14 10:11:00,1.873,1.8734,1.8726,1.8728,290900001.0
2008-08-14 10:12:00,1.8728,1.8728,1.8722,1.8722,150300000.0
2008-08-14 10:13:00,1.8722,1.8724,1.8719,1.872,225700000.0
2008-08-14 10:14:00,1.872,1.872,1.8714,1.8714,259400000.0
2008-08-14 10:15:00,1.8714,1.8714,1.8708,1.87115,491700000.0
2008-08-14 10:16:00,1.8711,1.8713,1.871,1.8711,204200000.0
2008-08-14 10:17:00,1.8711,1.8715,1.8711,1.8715,144100000.0
2008-08-14 10:18:00,1.8715,1.8724,1.8715,1.8717,288600000.0
2008-08-14 10:19:00,1.8717,1.87235,1.8717,1.8722,170100000.0
2008-08-14 10:20:00,1.8722,1.8728,1.8722,1.8727,259600000.0
2008-08-14 10:21:00,1.8727,1.8729,1.87255,1.87255,101700000.0
2008-08-14 10:22:00,1.8726,1.87275,1.87255,1.87265,64000000.0
2008-08-14 10:23:00,1.87265,1.8728,1.87225,1.87225,140200000.0
2008-08-14 10:24:00,1.87225,1.8723,1.8722,1.8723,88300000.0
2008-08-14 10:25:00,1.8723,1.8723,1.87185,1.8719,180400000.0
2008-08-14 10:26:00,1.8719,1.872,1.8715,1.87155,290900000.0
2008-08-14 10:27:00,1.87155,1.8721,1.87155,1.8719,149400000.0
2008-08-14 10:28:00,1.8719,1.8721,1.8718,1.8721,110400000.0
2008-08-14 10:29:00,1.8721,1.8721,1.87195,1.87195,99800000.0
2008-08-14 10:30:00,1.87195,1.87215,1.87175,1.8719,243900000.0
2008-08-14 10:31:00,1.8719,1.872,1.8719,1.87195,12500000.0
2008-08-14 10:32:00,1.872,1.872,1.8718,1.8718,83300000.0
2008-08-14 10:33:00,1.8718,1.8719,1.87175,1.8719,149400000.0
2008-08-14 10:34:00,1.87185,1.8721,1.87175,1.87205,148300000.0
2008-08-14 10:35:00,1.87205,1.8721,1.8718,1.8718,250700000.0
2008-08-14 10:36:00,1.8718,1.8722,1.8718,1.872,238700000.0
2008-08-14 10:37:00,1.872,1.8723,1.8719,1.87225,126500000.0
2008-08-14 10:38:00,1.87225,1.8723,1.8721,1.8721,74600000.0
2008-08-14 10:39:00,1.8721,1.8722,1.872,1.8721,74700000.0
2008-08-14 10:40:00,1.8721,1.8721,1.8715,1.8715,110500000.0
2008-08-14 10:41:00,1.8715,1.8715,1.87115,1.87125,235100000.0
2008-08-14 10:42:00,1.8713,1.8713,1.8711,1.87115,87300000.0
2008-08-14 10:43:00,1.8712,1.8714,1.87115,1.8713,60500000.0
2008-08-14 10:44:00,1.8713,1.8715,1.8712,1.8712,118200000.0
2008-08-14 10:45:00,1.8712,1.8713,1.8712,1.8713,111300000.0
2008-08-14 10:46:00,1.8713,1.8714,1.8712,1.8713,55400000.0
2008-08-14 10:47:00,1.8713,1.87135,1.8711,1.87125,142000000.0
2008-08-14 10:48:00,1.8713,1.8713,1.8709,1.87095,133200000.0
2008-08-14 10:49:00,1.871,1.871,1.8707,1.8707,99500000.0
2008-08-14 10:50:00,1.8707,1.87085,1.8704,1.87085,276000000.0
2008-08-14 10:51:00,1.87085,1.87085,1.87015,1.87015,267200000.0
2008-08-14 10:52:00,1.8703,1.8703,1.8694,1.86965,356100000.0
2008-08-14 10:53:00,1.8697,1.87,1.86965,1.86975,198900000.0
2008-08-14 10:54:00,1.8697,1.87115,1.86935,1.87095,525700000.0
2008-08-14 10:55:00,1.871,1.8719,1.871,1.8717,427767500.0
2008-08-14 10:56:00,1.8717,1.8723,1.87145,1.87145,300300000.0
2008-08-14 10:57:00,1.87145,1.8719,1.87125,1.87185,191000000.0
2008-08-14 10:58:00,1.87185,1.8719,1.87045,1.8706,339200000.0
2008-08-14 10:59:00,1.87065,1.87305,1.87065,1.87285,338700000.0
2008-08-14 11:00:00,1.873,1.8732,1.8717,1.87245,358000001.0
2008-08-14 11:01:00,1.8724,1.8725,1.8716,1.8717,348300000.0
2008-08-14 11:02:00,1.8716,1.8721,1.8716,1.872,159600000.0
2008-08-14 11:03:00,1.872,1.8725,1.872,1.8725,105300000.0
2008-08-14 11:04:00,1.87245,1.8728,1.8722,1.8727,177900000.0
2008-08-14 11:05:00,1.8728,1.8728,1.8725,1.8725,172700000.0
2008-08-14 11:06:00,1.87255,1.87255,1.8723,1.8725,185400000.0
2008-08-14 11:07:00,1.87245,1.87245,1.8719,1.87205,234500000.0
2008-08-14 11:08:00,1.87205,1.8721,1.8719,1.8719,96200000.0
2008-08-14 11:09:00,1.8719,1.8719,1.87105,1.8711,204400000.0
2008-08-14 11:10:00,1.8711,1.8712,1.8709,1.8709,60900000.0
2008-08-14 11:11:00,1.87085,1.87085,1.87035,1.87065,278400000.0
2008-08-14 11:12:00,1.8706,1.8706,1.8704,1.8705,287900000.0
2008-08-14 11:13:00,1.8705,1.8705,1.87025,1.8703,222899999.0
2008-08-14 11:14:00,1.8703,1.8705,1.8698,1.87005,310200002.0
2008-08-14 11:15:00,1.87005,1.8702,1.86915,1.8692,437700000.0
2008-08-14 11:16:00,1.8692,1.8693,1.869,1.8691,375900000.0
2008-08-14 11:17:00,1.8692,1.86935,1.8689,1.8692,358200000.0
2008-08-14 11:18:00,1.8692,1.8694,1.86905,1.8693,306500000.0
2008-08-14 11:19:00,1.86925,1.8697,1.86875,1.86895,328400000.0
2008-08-14 11:20:00,1.869,1.86965,1.869,1.8696,328600001.0
2008-08-14 11:21:00,1.8696,1.8698,1.8693,1.8693,299000000.0
2008-08-14 11:22:00,1.8693,1.8693,1.8686,1.86895,231300000.0
2008-08-14 11:23:00,1.869,1.8691,1.8686,1.8687,137600000.0
2008-08-14 11:24:00,1.8687,1.869,1.86855,1.8688,194800000.0
2008-08-14 11:25:00,1.8688,1.86925,1.8687,1.86925,148600000.0
2008-08-14 11:26:00,1.86915,1.86985,1.86915,1.86975,295300000.0
2008-08-14 11:27:00,1.86985,1.87045,1.86975,1.8703,209000000.0
2008-08-14 11:28:00,1.8703,1.8704,1.8697,1.87,156800000.0
2008-08-14 11:29:00,1.87,1.8703,1.87,1.87,134000000.0
2008-08-14 11:30:00,1.87,1.87,1.86955,1.8697,131100000.0
2008-08-14 11:31:00,1.8697,1.8698,1.8696,1.8696,190400000.0
2008-08-14 11:32:00,1.8697,1.8698,1.8696,1.8697,114200000.0
2008-08-14 11:33:00,1.8697,1.86985,1.86965,1.8698,121900001.0
2008-08-14 11:34:00,1.8698,1.86985,1.86925,1.86945,292199999.0
2008-08-14 11:35:00,1.86945,1.86975,1.86925,1.86975,208300000.0
2008-08-14 11:36:00,1.86975,1.87005,1.86975,1.87,101400000.0
2008-08-14 11:37:00,1.87,1.8705,1.86995,1.8704,262900000.0
2008-08-14 11:38:00,1.87045,1.87065,1.87015,1.8702,227900000.0
2008-08-14 11:39:00,1.8702,1.8702,1.87005,1.8702,218300000.0
2008-08-14 11:40:00,1.8702,1.8702,1.87,1.8701,129500000.0
2008-08-14 11:41:00,1.8702,1.8704,1.8701,1.87035,58000000.0
2008-08-14 11:42:00,1.8703,1.87045,1.8703,1.8703,93300000.0
2008-08-14 11:43:00,1.8703,1.8704,1.8701,1.8702,112000000.0
2008-08-14 11:44:00,1.8702,1.8702,1.8696,1.8697,201300000.0
2008-08-14 11:45:00,1.8697,1.8698,1.8696,1.86975,86500000.0
2008-08-14 11:46:00,1.86975,1.8698,1.8692,1.86935,182800000.0
2008-08-14 11:47:00,1.86935,1.86935,1.869,1.869,145600000.0
2008-08-14 11:48:00,1.869,1.86915,1.8686,1.8687,242700000.0
2008-08-14 11:49:00,1.8687,1.8688,1.86855,1.86855,96200000.0
2008-08-14 11:50:00,1.8686,1.8689,1.8686,1.8687,180800000.0
2008-08-14 11:51:00,1.8687,1.8689,1.8686,1.8688,203300000.0
2008-08-14 11:52:00,1.8688,1.8689,1.8687,1.8689,115400000.0
2008-08-14 11:53:00,1.8689,1.8689,1.86875,1.8689,52600000.0
2008-08-14 11:54:00,1.8689,1.8694,1.8689,1.8693,98300000.0
2008-08-14 11:55:00,1.8693,1.8694,1.8692,1.86925,85000000.0
2008-08-14 11:56:00,1.86925,1.86925,1.869,1.8691,159100000.0
2008-08-14 11:57:00,1.8691,1.8691,1.86865,1.8691,178300000.0
2008-08-14 11:58:00,1.8693,1.86965,1.8693,1.8695,204300000.0
2008-08-14 11:59:00,1.8695,1.86975,1.8695,1.8697,84600000.0
2008-08-14 12:00:00,1.8697,1.8697,1.8695,1.86955,170700000.0
2008-08-14 12:01:00,1.86955,1.8697,1.8695,1.8697,85300000.0
2008-08-14 12:02:00,1.8697,1.8701,1.8696,1.8701,160500000.0
2008-08-14 12:03:00,1.8701,1.8704,1.8701,1.8704,149700000.0
2008-08-14 12:04:00,1.8704,1.8705,1.87015,1.8704,90000000.0
2008-08-14 12:05:00,1.8704,1.8708,1.87025,1.8706,182700000.0
2008-08-14 12:06:00,1.8707,1.87095,1.87055,1.8708,284400000.0
2008-08-14 12:07:00,1.8708,1.8708,1.87035,1.8704,372400000.0
2008-08-14 12:08:00,1.8704,1.87065,1.8704,1.8705,174200000.0
2008-08-14 12:09:00,1.8705,1.8707,1.8705,1.8706,329600000.0
2008-08-14 12:10:00,1.8706,1.8707,1.8705,1.8705,203900000.0
2008-08-14 12:11:00,1.8705,1.87075,1.8705,1.8706,179400000.0
2008-08-14 12:12:00,1.8706,1.8706,1.87055,1.8706,122100000.0
2008-08-14 12:13:00,1.8706,1.87075,1.87055,1.8707,161600000.0
2008-08-14 12:14:00,1.8707,1.8713,1.8706,1.8713,123500000.0
2008-08-14 12:15:00,1.8713,1.8721,1.87125,1.872,400600000.0
2008-08-14 12:16:00,1.872,1.873,1.8719,1.87295,577300001.0
2008-08-14 12:17:00,1.8729,1.873,1.87245,1.8728,439600000.0
2008-08-14 12:18:00,1.8727,1.87285,1.8726,1.8727,246300000.0
2008-08-14 12:19:00,1.87265,1.8729,1.8726,1.8729,200700000.0
2008-08-14 12:20:00,1.8729,1.873,1.8727,1.8728,290300000.0
2008-08-14 12:21:00,1.8729,1.8729,1.8726,1.8726,243500000.0
2008-08-14 12:22:00,1.8726,1.8726,1.872,1.8725,325700000.0
2008-08-14 12:23:00,1.8725,1.8725,1.8721,1.8721,215199999.0
2008-08-14 12:24:00,1.8721,1.8725,1.87195,1.8724,572100000.0
2008-08-14 12:25:00,1.8724,1.8725,1.87225,1.8723,302600000.0
2008-08-14 12:26:00,1.8723,1.8723,1.87205,1.8722,314800000.0
2008-08-14 12:27:00,1.8722,1.8722,1.87195,1.87205,204400001.0
2008-08-14 12:28:00,1.87195,1.8721,1.87185,1.8719,199300000.0
2008-08-14 12:29:00,1.8719,1.87215,1.87165,1.87205,270100000.0
2008-08-14 12:30:00,1.87215,1.87215,1.87175,1.872,155400000.0
2008-08-14 12:31:00,1.872,1.87205,1.8718,1.8719,340700000.0
2008-08-14 12:32:00,1.87195,1.8721,1.8718,1.872,170700000.0
2008-08-14 12:33:00,1.872,1.8722,1.8719,1.872,164700000.0
2008-08-14 12:34:00,1.872,1.8721,1.8719,1.8721,60800000.0
2008-08-14 12:35:00,1.8721,1.87265,1.8721,1.8725,339800000.0
2008-08-14 12:36:00,1.8725,1.8726,1.8725,1.8725,209000000.0
2008-08-14 12:37:00,1.87255,1.8727,1.8725,1.8726,164700000.0
2008-08-14 12:38:00,1.8727,1.8728,1.87265,1.8727,255800000.0
2008-08-14 12:39:00,1.8727,1.8727,1.8725,1.8726,174800000.0
2008-08-14 12:40:00,1.8726,1.8726,1.87245,1.87245,176000000.0
2008-08-14 12:41:00,1.8725,1.8726,1.87235,1.87235,160900000.0
2008-08-14 12:42:00,1.8723,1.8723,1.8723,1.8723,176000000.0
2008-08-14 12:43:00,1.8723,1.8724,1.8722,1.8723,251100000.0
2008-08-14 12:44:00,1.8723,1.8723,1.8718,1.8718,471400001.0
2008-08-14 12:45:00,1.87175,1.87185,1.8715,1.8716,233200000.0
2008-08-14 12:46:00,1.8716,1.87205,1.8715,1.872,320900000.0
2008-08-14 12:47:00,1.87195,1.8721,1.87195,1.8721,120500000.0
2008-08-14 12:48:00,1.8721,1.8721,1.8719,1.872,206400000.0
2008-08-14 12:49:00,1.872,1.872,1.8716,1.87165,204200000.0
2008-08-14 12:50:00,1.87165,1.87185,1.8715,1.8716,182800000.0
2008-08-14 12:51:00,1.8716,1.8717,1.8715,1.8717,65900000.0
2008-08-14 12:52:00,1.8717,1.8717,1.87155,1.87155,40900000.0
2008-08-14 12:53:00,1.87155,1.8716,1.87135,1.8716,57000000.0
2008-08-14 12:54:00,1.8716,1.87175,1.87155,1.8716,91600000.0
2008-08-14 12:55:00,1.8716,1.87175,1.8716,1.8717,102000000.0
2008-08-14 12:56:00,1.8717,1.8717,1.8715,1.8716,93500000.0
2008-08-14 12:57:00,1.8716,1.87195,1.8716,1.8719,182000000.0
2008-08-14 12:58:00,1.87195,1.8724,1.8719,1.8723,201800000.0
2008-08-14 12:59:00,1.8723,1.8723,1.8719,1.8723,282900001.0
2008-08-14 13:00:00,1.87225,1.87225,1.87195,1.87205,144000000.0
2008-08-14 13:01:00,1.87205,1.8721,1.8719,1.8721,118500000.0
2008-08-14 13:02:00,1.8721,1.87235,1.8721,1.8723,108200000.0
2008-08-14 13:03:00,1.8723,1.8723,1.8719,1.87195,205300000.0
2008-08-14 13:04:00,1.87195,1.8723,1.8719,1.8722,123600000.0
2008-08-14 13:05:00,1.8722,1.87245,1.8722,1.8723,131300000.0
2008-08-14 13:06:00,1.8723,1.87255,1.8722,1.87245,137500000.0
2008-08-14 13:07:00,1.87245,1.8728,1.87245,1.8725,215200000.0
2008-08-14 13:08:00,1.87255,1.87265,1.87245,1.87245,139000000.0
2008-08-14 13:09:00,1.87245,1.8726,1.87245,1.8725,85500000.0
2008-08-14 13:10:00,1.8725,1.8725,1.872,1.87245,250200000.0
2008-08-14 13:11:00,1.87245,1.8727,1.8724,1.8727,364900000.0
2008-08-14 13:12:00,1.8727,1.8738,1.8727,1.8736,377400000.0
2008-08-14 13:13:00,1.8736,1.8736,1.8731,1.8732,383100000.0
2008-08-14 13:14:00,1.87325,1.8738,1.87325,1.8737,194300000.0
2008-08-14 13:15:00,1.87375,1.8738,1.8736,1.8737,168400000.0
2008-08-14 13:16:00,1.87375,1.8746,1.87375,1.8746,534200000.0
2008-08-14 13:17:00,1.87485,1.875,1.87465,1.8747,297700000.0
2008-08-14 13:18:00,1.87465,1.87485,1.87455,1.8746,378000000.0
2008-08-14 13:19:00,1.87465,1.8755,1.87465,1.8755,327600000.0
2008-08-14 13:20:00,1.8755,1.8765,1.8753,1.87605,413900000.0
2008-08-14 13:21:00,1.8761,1.8761,1.8753,1.8753,362700000.0
2008-08-14 13:22:00,1.8752,1.87555,1.8752,1.87535,134800000.0
2008-08-14 13:23:00,1.8754,1.8756,1.87535,1.87555,177500000.0
2008-08-14 13:24:00,1.87555,1.87555,1.8754,1.8754,198900000.0
2008-08-14 13:25:00,1.87535,1.87565,1.8753,1.8756,156900000.0
2008-08-14 13:26:00,1.87555,1.87555,1.8753,1.8753,123300000.0
2008-08-14 13:27:00,1.87525,1.87545,1.87525,1.87535,130200000.0
2008-08-14 13:28:00,1.87535,1.87535,1.875,1.87505,262900000.0
2008-08-14 13:29:00,1.87505,1.8754,1.87495,1.8754,161900000.0
2008-08-14 13:30:00,1.8754,1.8761,1.87515,1.87595,457700000.0
2008-08-14 13:31:00,1.87595,1.87695,1.8759,1.8767,558000000.0
2008-08-14 13:32:00,1.8767,1.8772,1.87655,1.87715,477400000.0
2008-08-14 13:33:00,1.87715,1.8772,1.876,1.87625,558000000.0
2008-08-14 13:34:00,1.87625,1.8763,1.8758,1.87595,353500000.0
2008-08-14 13:35:00,1.87595,1.8761,1.8754,1.8755,368600000.0
2008-08-14 13:36:00,1.87545,1.8755,1.87525,1.8753,224300000.0
2008-08-14 13:37:00,1.87535,1.8756,1.87525,1.87535,149900000.0
2008-08-14 13:38:00,1.87535,1.8754,1.8745,1.87455,331799999.0
2008-08-14 13:39:00,1.87445,1.8749,1.87445,1.8748,290400000.0
2008-08-14 13:40:00,1.87475,1.8749,1.8746,1.8747,143100000.0
2008-08-14 13:41:00,1.8748,1.875,1.8747,1.8749,140700000.0
2008-08-14 13:42:00,1.87495,1.875,1.8747,1.8748,160600000.0
2008-08-14 13:43:00,1.8748,1.8749,1.87465,1.8747,99100000.0
2008-08-14 13:44:00,1.87475,1.8748,1.87415,1.87415,208099999.0
2008-08-14 13:45:00,1.87415,1.87435,1.87395,1.8743,297500000.0
2008-08-14 13:46:00,1.87425,1.87455,1.87425,1.8745,52700000.0
2008-08-14 13:47:00,1.8745,1.8747,1.87435,1.8745,202600000.0
2008-08-14 13:48:00,1.87415,1.8744,1.87395,1.87395,365100000.0
2008-08-14 13:49:00,1.874,1.874,1.8736,1.87385,274900000.0
2008-08-14 13:50:00,1.87385,1.8742,1.87375,1.8742,189700000.0
2008-08-14 13:51:00,1.87425,1.8746,1.87425,1.8746,226700000.0
2008-08-14 13:52:00,1.8746,1.8746,1.8744,1.8744,230200000.0
2008-08-14 13:53:00,1.87445,1.8748,1.87445,1.8748,60400000.0
2008-08-14 13:54:00,1.8747,1.875,1.8744,1.8744,516100002.0
2008-08-14 13:55:00,1.8744,1.87465,1.8743,1.87465,226400000.0
2008-08-14 13:56:00,1.8747,1.8748,1.87455,1.8748,389100000.0
2008-08-14 13:57:00,1.8748,1.87505,1.8745,1.8749,195800000.0
2008-08-14 13:58:00,1.8749,1.8751,1.8748,1.87485,376800000.0
2008-08-14 13:59:00,1.87485,1.87485,1.87465,1.8748,120800000.0
2008-08-14 14:00:00,1.8748,1.8748,1.8745,1.87455,224200000.0
2008-08-14 14:01:00,1.87465,1.8751,1.87465,1.875,339200000.0
2008-08-14 14:02:00,1.875,1.87515,1.8749,1.8751,250000000.0
2008-08-14 14:03:00,1.8751,1.87525,1.8749,1.8749,314600000.0
2008-08-14 14:04:00,1.8749,1.8752,1.8749,1.87515,359900000.0
2008-08-14 14:05:00,1.8752,1.8754,1.8751,1.8753,243200000.0
2008-08-14 14:06:00,1.8752,1.8753,1.875,1.875,260500000.0
2008-08-14 14:07:00,1.875,1.87515,1.8747,1.87475,415500000.0
2008-08-14 14:08:00,1.87475,1.87475,1.8746,1.8746,131200000.0
2008-08-14 14:09:00,1.8746,1.8748,1.8745,1.8747,168200000.0
2008-08-14 14:10:00,1.8747,1.8749,1.8746,1.87465,294800000.0
2008-08-14 14:11:00,1.87465,1.8749,1.8745,1.8745,263500000.0
2008-08-14 14:12:00,1.87455,1.87465,1.87405,1.87405,373300000.0
2008-08-14 14:13:00,1.87415,1.87435,1.874,1.8743,503100000.0
2008-08-14 14:14:00,1.87435,1.87455,1.8741,1.87435,514000000.0
2008-08-14 14:15:00,1.87455,1.87455,1.8742,1.8744,269900000.0
2008-08-14 14:16:00,1.87445,1.8746,1.8742,1.87425,341400000.0
2008-08-14 14:17:00,1.87425,1.8746,1.8742,1.87455,136300000.0
2008-08-14 14:18:00,1.87455,1.87485,1.87455,1.87485,240600000.0
2008-08-14 14:19:00,1.87485,1.87485,1.87455,1.87475,303400000.0
2008-08-14 14:20:00,1.87475,1.87515,1.8745,1.87515,577500000.0
2008-08-14 14:21:00,1.87515,1.8752,1.87445,1.87455,343500001.0
2008-08-14 14:22:00,1.8746,1.87505,1.87455,1.87505,342200000.0
2008-08-14 14:23:00,1.87505,1.8751,1.87485,1.8749,294100000.0
2008-08-14 14:24:00,1.8749,1.87495,1.8747,1.8748,507800000.0
2008-08-14 14:25:00,1.8748,1.8749,1.87455,1.87485,260500000.0
2008-08-14 14:26:00,1.8749,1.8751,1.87485,1.8749,295700000.0
2008-08-14 14:27:00,1.8749,1.875,1.87485,1.87495,363100000.0
2008-08-14 14:28:00,1.87495,1.8752,1.87455,1.8747,354800000.0
2008-08-14 14:29:00,1.8747,1.8747,1.874,1.8744,176200000.0
2008-08-14 14:30:00,1.874,1.8751,1.87235,1.8751,469700000.0
2008-08-14 14:31:00,1.8753,1.8766,1.8752,1.87655,615100001.0
2008-08-14 14:32:00,1.8764,1.8777,1.8761,1.8777,570900001.0
2008-08-14 14:33:00,1.8778,1.8778,1.8766,1.8767,1051500000.0
2008-08-14 14:34:00,1.87665,1.877,1.8765,1.877,689600000.0
2008-08-14 14:35:00,1.8769,1.877,1.8765,1.8769,572800001.0
2008-08-14 14:36:00,1.8769,1.8775,1.8767,1.8774,429900000.0
2008-08-14 14:37:00,1.8775,1.8776,1.877,1.8776,334500000.0
2008-08-14 14:38:00,1.8777,1.87785,1.8773,1.8773,476100001.0
2008-08-14 14:39:00,1.8773,1.8775,1.8768,1.8769,438700000.0
2008-08-14 14:40:00,1.8769,1.877,1.876,1.87615,754800002.0
2008-08-14 14:41:00,1.87615,1.8769,1.87615,1.87675,237999999.0
2008-08-14 14:42:00,1.87675,1.8772,1.87645,1.8771,319700000.0
2008-08-14 14:43:00,1.8771,1.8773,1.8768,1.8768,487200001.0
2008-08-14 14:44:00,1.8768,1.8777,1.87655,1.8776,479999999.0
2008-08-14 14:45:00,1.87755,1.87855,1.8775,1.8785,461200000.0
2008-08-14 14:46:00,1.8785,1.8786,1.87775,1.87855,362500001.0
2008-08-14 14:47:00,1.8785,1.87865,1.87775,1.8778,615600004.0
2008-08-14 14:48:00,1.8778,1.8778,1.8764,1.87645,828500002.0
2008-08-14 14:49:00,1.8764,1.8768,1.87585,1.8766,741300003.0
2008-08-14 14:50:00,1.8767,1.87675,1.8762,1.87635,561600003.0
2008-08-14 14:51:00,1.87635,1.8765,1.8762,1.87645,446800000.0
2008-08-14 14:52:00,1.87645,1.8768,1.8762,1.8762,333400000.0
2008-08-14 14:53:00,1.8762,1.87645,1.8762,1.87645,151700000.0
2008-08-14 14:54:00,1.87645,1.877,1.8753,1.8753,853699995.0
2008-08-14 14:55:00,1.8755,1.8759,1.87525,1.8758,221900000.0
2008-08-14 14:56:00,1.8758,1.87625,1.87565,1.87575,313500000.0
2008-08-14 14:57:00,1.87575,1.8759,1.87535,1.8754,291600000.0
2008-08-14 14:58:00,1.8754,1.8761,1.87535,1.8759,281600000.0
2008-08-14 14:59:00,1.8759,1.8759,1.8749,1.87525,590399998.0
2008-08-14 15:00:00,1.87525,1.87525,1.8745,1.87475,444600000.0
2008-08-14 15:01:00,1.8747,1.8749,1.87405,1.8744,615499999.0
2008-08-14 15:02:00,1.87435,1.87445,1.87285,1.87355,786800001.0
2008-08-14 15:03:00,1.8736,1.8741,1.87345,1.8736,277700000.0
2008-08-14 15:04:00,1.87355,1.8738,1.8732,1.8733,276700000.0
2008-08-14 15:05:00,1.8733,1.87365,1.8733,1.87355,192700000.0
2008-08-14 15:06:00,1.87355,1.8738,1.87325,1.8738,568499994.0
2008-08-14 15:07:00,1.8737,1.87425,1.8735,1.8742,327600000.0
2008-08-14 15:08:00,1.87425,1.8746,1.87415,1.8742,378500000.0
2008-08-14 15:09:00,1.8741,1.8742,1.87275,1.8728,687799999.0
2008-08-14 15:10:00,1.8728,1.873,1.87255,1.87255,253200001.0
2008-08-14 15:11:00,1.8725,1.8727,1.87235,1.8725,257500000.0
2008-08-14 15:12:00,1.8725,1.8728,1.8724,1.8724,312700000.0
2008-08-14 15:13:00,1.8724,1.8732,1.8723,1.873,359500000.0
2008-08-14 15:14:00,1.873,1.8735,1.873,1.8733,230800000.0
2008-08-14 15:15:00,1.87325,1.8736,1.8732,1.8736,184900000.0
2008-08-14 15:16:00,1.87355,1.8741,1.8735,1.8736,218600000.0
2008-08-14 15:17:00,1.87365,1.8739,1.8734,1.8734,331600001.0
2008-08-14 15:18:00,1.87345,1.8735,1.87305,1.8731,435300001.0
2008-08-14 15:19:00,1.8731,1.8733,1.87275,1.873,480900000.0
2008-08-14 15:20:00,1.873,1.873,1.87245,1.87245,694600000.0
2008-08-14 15:21:00,1.8725,1.8727,1.87225,1.8724,286900000.0
2008-08-14 15:22:00,1.87245,1.87265,1.8721,1.8721,229200000.0
2008-08-14 15:23:00,1.8721,1.87265,1.87155,1.87155,628200003.0
2008-08-14 15:24:00,1.8715,1.8715,1.87095,1.87105,234500000.0
2008-08-14 15:25:00,1.8711,1.87175,1.8711,1.8717,232200000.0
2008-08-14 15:26:00,1.8717,1.8717,1.8713,1.87145,161900000.0
2008-08-14 15:27:00,1.87145,1.8718,1.87145,1.87175,109800000.0
2008-08-14 15:28:00,1.87175,1.87195,1.8716,1.87165,141300000.0
2008-08-14 15:29:00,1.8716,1.87205,1.8716,1.87175,188200000.0
2008-08-14 15:30:00,1.87175,1.872,1.8717,1.872,83300000.0
2008-08-14 15:31:00,1.872,1.872,1.8716,1.8716,168600000.0
2008-08-14 15:32:00,1.8716,1.8717,1.87155,1.87165,142000000.0
2008-08-14 15:33:00,1.8716,1.8717,1.871,1.871,221300000.0
2008-08-14 15:34:00,1.871,1.8712,1.8708,1.8711,297400000.0
2008-08-14 15:35:00,1.87105,1.87125,1.8709,1.87095,250100000.0
2008-08-14 15:36:00,1.871,1.87105,1.8709,1.871,159300000.0
2008-08-14 15:37:00,1.871,1.8711,1.8709,1.8711,83200000.0
2008-08-14 15:38:00,1.8711,1.87175,1.8711,1.87175,176300000.0
2008-08-14 15:39:00,1.8717,1.87195,1.87165,1.87185,56700000.0
2008-08-14 15:40:00,1.87185,1.87195,1.87165,1.8719,187000000.0
2008-08-14 15:41:00,1.8719,1.87195,1.87075,1.8708,551600000.0
2008-08-14 15:42:00,1.8708,1.8709,1.87,1.8708,588299999.0
2008-08-14 15:43:00,1.8708,1.8708,1.87025,1.8707,305100000.0
2008-08-14 15:44:00,1.8707,1.87085,1.8702,1.8703,375600000.0
2008-08-14 15:45:00,1.8703,1.8705,1.87015,1.8705,312600000.0
2008-08-14 15:46:00,1.8705,1.8708,1.8704,1.8705,264800000.0
2008-08-14 15:47:00,1.8705,1.87055,1.8702,1.8702,344100000.0
2008-08-14 15:48:00,1.8702,1.8706,1.8702,1.8706,326800000.0
2008-08-14 15:49:00,1.8706,1.8708,1.8705,1.8705,285500000.0
2008-08-14 15:50:00,1.8705,1.8712,1.8705,1.8709,437100000.0
2008-08-14 15:51:00,1.8709,1.87115,1.87085,1.871,361100000.0
2008-08-14 15:52:00,1.871,1.8713,1.8708,1.87125,369800000.0
2008-08-14 15:53:00,1.87125,1.87145,1.8711,1.8711,163000000.0
2008-08-14 15:54:00,1.8711,1.8712,1.871,1.87115,151100000.0
2008-08-14 15:55:00,1.8712,1.87175,1.8712,1.87165,299200000.0
2008-08-14 15:56:00,1.8716,1.8723,1.8716,1.87225,217200000.0
2008-08-14 15:57:00,1.87225,1.8725,1.872,1.8723,350000001.0
2008-08-14 15:58:00,1.8723,1.8723,1.87115,1.8714,419200000.0
2008-08-14 15:59:00,1.8714,1.87145,1.8709,1.87115,286100000.0
2008-08-14 16:00:00,1.8712,1.8716,1.8712,1.8715,368200000.0
2008-08-14 16:01:00,1.8715,1.8717,1.87145,1.8715,223100000.0
2008-08-14 16:02:00,1.87155,1.87155,1.87085,1.8709,300600000.0
2008-08-14 16:03:00,1.87075,1.8712,1.87075,1.87105,258200000.0
2008-08-14 16:04:00,1.87105,1.87135,1.8709,1.8712,300700000.0
2008-08-14 16:05:00,1.8712,1.8718,1.87095,1.87175,216800000.0
2008-08-14 16:06:00,1.87175,1.8718,1.8712,1.8712,196700000.0
2008-08-14 16:07:00,1.8712,1.8713,1.87115,1.8712,127200000.0
2008-08-14 16:08:00,1.8712,1.87135,1.87105,1.87135,181400000.0
2008-08-14 16:09:00,1.87135,1.87175,1.87135,1.87175,301400000.0
2008-08-14 16:10:00,1.87175,1.8718,1.87165,1.87165,69100000.0
2008-08-14 16:11:00,1.87165,1.8717,1.8715,1.8716,253400000.0
2008-08-14 16:12:00,1.8716,1.8717,1.87145,1.8715,315100000.0
2008-08-14 16:13:00,1.87155,1.8716,1.8713,1.8715,223500000.0
2008-08-14 16:14:00,1.8715,1.872,1.8715,1.8718,257700000.0
2008-08-14 16:15:00,1.8718,1.8718,1.8712,1.8712,185900000.0
2008-08-14 16:16:00,1.87125,1.8713,1.87105,1.8713,142700000.0
2008-08-14 16:17:00,1.8713,1.8719,1.87125,1.8717,315000000.0
2008-08-14 16:18:00,1.8718,1.8721,1.87165,1.87205,95100000.0
2008-08-14 16:19:00,1.87205,1.87235,1.87165,1.8719,300300000.0
2008-08-14 16:20:00,1.8719,1.87225,1.8718,1.87185,307500000.0
2008-08-14 16:21:00,1.87185,1.8722,1.8718,1.8722,137100000.0
2008-08-14 16:22:00,1.8722,1.8724,1.8722,1.8723,229700000.0
2008-08-14 16:23:00,1.87235,1.8725,1.87185,1.8721,598699995.0
2008-08-14 16:24:00,1.8721,1.87225,1.8719,1.8722,121100000.0
2008-08-14 16:25:00,1.87225,1.8723,1.8719,1.8719,343200000.0
2008-08-14 16:26:00,1.8719,1.87215,1.8719,1.87215,174900000.0
2008-08-14 16:27:00,1.8722,1.8726,1.8721,1.8721,197100000.0
2008-08-14 16:28:00,1.87205,1.8725,1.8719,1.87245,193200000.0
2008-08-14 16:29:00,1.87245,1.8727,1.87245,1.8726,155600000.0
2008-08-14 16:30:00,1.8726,1.87265,1.8721,1.8721,340900000.0
2008-08-14 16:31:00,1.8721,1.873,1.8721,1.87275,300600000.0
2008-08-14 16:32:00,1.87275,1.87285,1.8727,1.8727,69300000.0
2008-08-14 16:33:00,1.87265,1.8732,1.8726,1.8732,121700000.0
2008-08-14 16:34:00,1.8732,1.8732,1.87295,1.8731,79800000.0
2008-08-14 16:35:00,1.8731,1.8732,1.87245,1.87285,494300000.0
2008-08-14 16:36:00,1.8729,1.873,1.8723,1.8727,346700000.0
2008-08-14 16:37:00,1.87265,1.8727,1.87235,1.87235,231900000.0
2008-08-14 16:38:00,1.8723,1.8724,1.8721,1.8723,355700000.0
2008-08-14 16:39:00,1.8723,1.8753,1.87215,1.87305,577899998.0
2008-08-14 16:40:00,1.8731,1.87335,1.8728,1.87315,244200000.0
2008-08-14 16:41:00,1.87315,1.87315,1.8727,1.8727,225800000.0
2008-08-14 16:42:00,1.8727,1.87315,1.87255,1.8731,308900000.0
2008-08-14 16:43:00,1.87305,1.8733,1.8729,1.8732,157100000.0
2008-08-14 16:44:00,1.8732,1.87375,1.8732,1.87375,196200000.0
2008-08-14 16:45:00,1.87375,1.8739,1.8737,1.8738,223900000.0
2008-08-14 16:46:00,1.8738,1.8739,1.8737,1.8739,88700000.0
2008-08-14 16:47:00,1.874,1.8748,1.874,1.8748,327500000.0
2008-08-14 16:48:00,1.8748,1.8748,1.87435,1.8747,332500000.0
2008-08-14 16:49:00,1.8747,1.87595,1.8747,1.8758,338900000.0
2008-08-14 16:50:00,1.876,1.8767,1.87585,1.8767,455600000.0
2008-08-14 16:51:00,1.8767,1.8767,1.87615,1.8762,320900000.0
2008-08-14 16:52:00,1.8762,1.8767,1.87585,1.87655,433400001.0
2008-08-14 16:53:00,1.8766,1.8768,1.8766,1.8766,254500000.0
2008-08-14 16:54:00,1.8766,1.8766,1.87595,1.876,382000001.0
2008-08-14 16:55:00,1.8761,1.8767,1.876,1.87665,123700000.0
2008-08-14 16:56:00,1.8767,1.8767,1.87635,1.8764,209800000.0
2008-08-14 16:57:00,1.8764,1.8767,1.8764,1.87645,164400000.0
2008-08-14 16:58:00,1.87645,1.87645,1.8756,1.87565,205800000.0
2008-08-14 16:59:00,1.8757,1.87595,1.8751,1.8752,812100001.0
2008-08-14 17:00:00,1.8752,1.87545,1.875,1.87545,322300000.0
2008-08-14 17:01:00,1.87545,1.87545,1.8753,1.8753,74200000.0
2008-08-14 17:02:00,1.8753,1.8754,1.87525,1.8754,179900000.0
2008-08-14 17:03:00,1.8754,1.8755,1.8751,1.8752,226200000.0
2008-08-14 17:04:00,1.8752,1.8755,1.87505,1.87505,202400000.0
2008-08-14 17:05:00,1.875,1.875,1.87455,1.87475,405600000.0
2008-08-14 17:06:00,1.8747,1.8748,1.8744,1.8745,229000000.0
2008-08-14 17:07:00,1.8745,1.8746,1.874,1.8746,332200000.0
2008-08-14 17:08:00,1.8745,1.8746,1.8737,1.8738,407500000.0
2008-08-14 17:09:00,1.8738,1.8739,1.8735,1.8737,203600000.0
2008-08-14 17:10:00,1.8737,1.8738,1.8735,1.8735,250900000.0
2008-08-14 17:11:00,1.8735,1.8735,1.8726,1.8729,560400001.0
2008-08-14 17:12:00,1.8729,1.8732,1.8728,1.87295,323400000.0
2008-08-14 17:13:00,1.87295,1.873,1.8728,1.8728,206400000.0
2008-08-14 17:14:00,1.8728,1.8728,1.8725,1.8726,108800000.0
2008-08-14 17:15:00,1.8726,1.87275,1.8723,1.87245,337600000.0
2008-08-14 17:16:00,1.87245,1.87265,1.8723,1.8725,248500000.0
2008-08-14 17:17:00,1.8725,1.8729,1.8725,1.8726,266900000.0
2008-08-14 17:18:00,1.8726,1.8728,1.8726,1.8727,110900000.0
2008-08-14 17:19:00,1.8727,1.87285,1.87245,1.87285,159900000.0
2008-08-14 17:20:00,1.87285,1.8732,1.87285,1.873,187200000.0
2008-08-14 17:21:00,1.87305,1.8733,1.87295,1.8732,246200000.0
2008-08-14 17:22:00,1.8731,1.8734,1.873,1.873,320100000.0
2008-08-14 17:23:00,1.873,1.8731,1.8727,1.8727,243100000.0
2008-08-14 17:24:00,1.8727,1.8728,1.8726,1.8727,164000000.0
2008-08-14 17:25:00,1.8727,1.87295,1.87255,1.8729,223300000.0
2008-08-14 17:26:00,1.8729,1.8729,1.8728,1.87285,122200000.0
2008-08-14 17:27:00,1.87285,1.873,1.8728,1.873,109900000.0
2008-08-14 17:28:00,1.8729,1.87305,1.8729,1.873,136200000.0
2008-08-14 17:29:00,1.873,1.87355,1.873,1.87335,190500000.0
2008-08-14 17:30:00,1.87335,1.8735,1.8731,1.8732,350600000.0
2008-08-14 17:31:00,1.8731,1.87355,1.8731,1.8735,119300000.0
2008-08-14 17:32:00,1.8735,1.87375,1.87335,1.87375,245600000.0
2008-08-14 17:33:00,1.8737,1.8738,1.87335,1.8736,324400000.0
2008-08-14 17:34:00,1.87355,1.87375,1.87335,1.87365,310400000.0
2008-08-14 17:35:00,1.87365,1.87365,1.87325,1.87325,115700000.0
2008-08-14 17:36:00,1.8732,1.87335,1.87305,1.8732,124100000.0
2008-08-14 17:37:00,1.8732,1.8734,1.873,1.873,115000000.0
2008-08-14 17:38:00,1.873,1.8732,1.873,1.87305,115300000.0
2008-08-14 17:39:00,1.873,1.8731,1.87295,1.8731,182700000.0
2008-08-14 17:40:00,1.8731,1.8732,1.87295,1.8732,181400000.0
2008-08-14 17:41:00,1.87315,1.87315,1.8727,1.8727,242700001.0
2008-08-14 17:42:00,1.87265,1.8727,1.87225,1.8723,92400000.0
2008-08-14 17:43:00,1.87225,1.8724,1.87225,1.8723,158400000.0
2008-08-14 17:44:00,1.8723,1.8723,1.8722,1.87225,43300000.0
2008-08-14 17:45:00,1.8722,1.8726,1.8722,1.8726,130900000.0
2008-08-14 17:46:00,1.8726,1.8728,1.8726,1.87275,70600000.0
2008-08-14 17:47:00,1.8727,1.8727,1.87245,1.8725,58400000.0
2008-08-14 17:48:00,1.8725,1.87285,1.8725,1.8727,165600000.0
2008-08-14 17:49:00,1.8727,1.8727,1.8726,1.8726,77200000.0
2008-08-14 17:50:00,1.8726,1.8728,1.8726,1.87275,74500000.0
2008-08-14 17:51:00,1.87275,1.873,1.8727,1.8729,124100000.0
2008-08-14 17:52:00,1.87295,1.873,1.87265,1.87265,119300000.0
2008-08-14 17:53:00,1.87265,1.87265,1.87225,1.8724,159800000.0
2008-08-14 17:54:00,1.8724,1.8727,1.8724,1.8726,152000000.0
2008-08-14 17:55:00,1.87265,1.87275,1.87265,1.87265,68100000.0
2008-08-14 17:56:00,1.87265,1.87265,1.87195,1.87195,414600000.0
2008-08-14 17:57:00,1.87195,1.872,1.87125,1.8714,249000000.0
2008-08-14 17:58:00,1.87145,1.8715,1.8712,1.8713,315700000.0
2008-08-14 17:59:00,1.8713,1.8713,1.8711,1.87125,117800000.0
2008-08-14 18:00:00,1.87125,1.8718,1.87115,1.87135,240100000.0
2008-08-14 18:01:00,1.87135,1.8716,1.8713,1.8713,86700000.0
2008-08-14 18:02:00,1.8713,1.87135,1.87125,1.87125,79400000.0
2008-08-14 18:03:00,1.8713,1.8713,1.8707,1.87095,156200000.0
2008-08-14 18:04:00,1.8709,1.8713,1.8709,1.8712,68600000.0
2008-08-14 18:05:00,1.87125,1.87125,1.87025,1.87025,364499997.0
2008-08-14 18:06:00,1.87025,1.87025,1.86925,1.86925,319499999.0
2008-08-14 18:07:00,1.86925,1.8694,1.86895,1.86905,183799999.0
2008-08-14 18:08:00,1.86905,1.8697,1.86905,1.86965,168500000.0
2008-08-14 18:09:00,1.86965,1.8703,1.86965,1.87015,129600000.0
2008-08-14 18:10:00,1.8701,1.8703,1.8697,1.8697,299800000.0
2008-08-14 18:11:00,1.86965,1.8701,1.8693,1.8695,374200000.0
2008-08-14 18:12:00,1.8695,1.8696,1.86865,1.8687,263499998.0
2008-08-14 18:13:00,1.8687,1.869,1.86865,1.86895,113800000.0
2008-08-14 18:14:00,1.869,1.8696,1.869,1.8692,149100000.0
2008-08-14 18:15:00,1.86925,1.8694,1.8692,1.8692,93900000.0
2008-08-14 18:16:00,1.8692,1.87,1.8692,1.8697,425299995.0
2008-08-14 18:17:00,1.8696,1.86975,1.8693,1.86955,192600000.0
2008-08-14 18:18:00,1.86955,1.86965,1.86915,1.86925,128800000.0
2008-08-14 18:19:00,1.86925,1.8697,1.86925,1.86935,309300000.0
2008-08-14 18:20:00,1.86935,1.8694,1.86915,1.8692,122600000.0
2008-08-14 18:21:00,1.8692,1.86935,1.8692,1.86935,71000000.0
2008-08-14 18:22:00,1.8694,1.8694,1.86925,1.8694,117500000.0
2008-08-14 18:23:00,1.86935,1.86955,1.8693,1.8695,119100000.0
2008-08-14 18:24:00,1.8695,1.8695,1.8693,1.86945,71900000.0
2008-08-14 18:25:00,1.86945,1.8698,1.86945,1.86965,83400000.0
2008-08-14 18:26:00,1.8696,1.86965,1.86955,1.8696,39600000.0
2008-08-14 18:27:00,1.86955,1.86965,1.8695,1.8695,36800000.0
2008-08-14 18:28:00,1.86945,1.8695,1.86915,1.86925,85500000.0
2008-08-14 18:29:00,1.86925,1.8697,1.86925,1.86935,200100000.0
2008-08-14 18:30:00,1.8693,1.86965,1.8692,1.86955,90600000.0
2008-08-14 18:31:00,1.86955,1.8697,1.8688,1.86885,245000000.0
2008-08-14 18:32:00,1.8688,1.869,1.86845,1.8686,300100000.0
2008-08-14 18:33:00,1.8685,1.8687,1.86745,1.86785,1346900012.0
2008-08-14 18:34:00,1.86775,1.86795,1.8668,1.8668,473400000.0
2008-08-14 18:35:00,1.8668,1.867,1.8668,1.8668,292300000.0
2008-08-14 18:36:00,1.8668,1.86685,1.8661,1.86615,267700001.0
2008-08-14 18:37:00,1.86615,1.8664,1.86605,1.86635,347300000.0
2008-08-14 18:38:00,1.86635,1.8674,1.86625,1.86655,420900004.0
2008-08-14 18:39:00,1.86655,1.8673,1.8665,1.86705,208600000.0
2008-08-14 18:40:00,1.86695,1.86795,1.8669,1.8679,228100000.0
2008-08-14 18:41:00,1.8679,1.868,1.86775,1.8679,116400000.0
2008-08-14 18:42:00,1.868,1.8683,1.8677,1.86775,102600000.0
2008-08-14 18:43:00,1.86775,1.86805,1.86765,1.86805,90500000.0
2008-08-14 18:44:00,1.8681,1.86845,1.8681,1.8684,122600000.0
2008-08-14 18:45:00,1.8684,1.8685,1.86805,1.8681,142100000.0
2008-08-14 18:46:00,1.8681,1.8684,1.86725,1.86775,263999999.0
2008-08-14 18:47:00,1.8677,1.8677,1.86725,1.86765,178500000.0
2008-08-14 18:48:00,1.86765,1.868,1.86725,1.86795,134600000.0
2008-08-14 18:49:00,1.86795,1.86795,1.86755,1.86765,80900000.0
2008-08-14 18:50:00,1.86765,1.86805,1.86765,1.86805,80600000.0
2008-08-14 18:51:00,1.868,1.86805,1.86755,1.86775,81700000.0
2008-08-14 18:52:00,1.8677,1.868,1.8674,1.86745,175600000.0
2008-08-14 18:53:00,1.8675,1.86795,1.8675,1.86775,132900000.0
2008-08-14 18:54:00,1.86775,1.868,1.8676,1.86765,137000000.0
2008-08-14 18:55:00,1.86765,1.86795,1.8676,1.86795,80900000.0
2008-08-14 18:56:00,1.868,1.868,1.86755,1.8677,71100000.0
2008-08-14 18:57:00,1.8677,1.868,1.8677,1.8679,63500000.0
2008-08-14 18:58:00,1.8679,1.8686,1.8679,1.8685,67500000.0
2008-08-14 18:59:00,1.86845,1.8685,1.8679,1.868,66500000.0
2008-08-14 19:00:00,1.868,1.8681,1.86765,1.8679,123400000.0
2008-08-14 19:01:00,1.8679,1.86835,1.8679,1.86825,150900000.0
2008-08-14 19:02:00,1.8682,1.8685,1.86815,1.8683,129600000.0
2008-08-14 19:03:00,1.8683,1.8684,1.8682,1.86825,44100000.0
2008-08-14 19:04:00,1.8682,1.8682,1.8682,1.8682,3700000.0
2008-08-14 19:05:00,1.86825,1.86845,1.86775,1.8678,90300000.0
2008-08-14 19:06:00,1.8678,1.86835,1.86755,1.86835,107000000.0
2008-08-14 19:07:00,1.8683,1.8683,1.8679,1.86795,63800000.0
2008-08-14 19:08:00,1.8679,1.8682,1.86775,1.8682,80000000.0
2008-08-14 19:09:00,1.8683,1.8683,1.86805,1.86825,86300000.0
2008-08-14 19:10:00,1.8683,1.8685,1.86795,1.8681,186100002.0
2008-08-14 19:11:00,1.868,1.86805,1.868,1.868,36600000.0
2008-08-14 19:12:00,1.868,1.8682,1.86775,1.86775,233400000.0
2008-08-14 19:13:00,1.86775,1.8679,1.86765,1.8677,109000000.0
2008-08-14 19:14:00,1.8677,1.8677,1.8674,1.8674,34200000.0
2008-08-14 19:15:00,1.8675,1.8676,1.86715,1.8673,129900000.0
2008-08-14 19:16:00,1.86725,1.8673,1.8671,1.8671,42700000.0
2008-08-14 19:17:00,1.8671,1.8671,1.8667,1.8669,91600000.0
2008-08-14 19:18:00,1.86685,1.86735,1.8668,1.86735,173600000.0
2008-08-14 19:19:00,1.86735,1.8679,1.86735,1.8679,149600000.0
2008-08-14 19:20:00,1.86785,1.8679,1.86785,1.8679,71100000.0
2008-08-14 19:21:00,1.8679,1.86795,1.86785,1.8679,21700000.0
2008-08-14 19:22:00,1.86795,1.86825,1.86795,1.86825,90100000.0
2008-08-14 19:23:00,1.86825,1.86825,1.86825,1.86825,58600000.0
2008-08-14 19:24:00,1.86825,1.86825,1.86805,1.86805,78400000.0
2008-08-14 19:25:00,1.86805,1.86835,1.86795,1.86825,127300000.0
2008-08-14 19:26:00,1.86825,1.86825,1.868,1.86805,58400000.0
2008-08-14 19:27:00,1.86805,1.86805,1.868,1.868,19500000.0
2008-08-14 19:28:00,1.86805,1.86815,1.8676,1.86805,128700000.0
2008-08-14 19:29:00,1.868,1.86805,1.868,1.868,73800000.0
2008-08-14 19:30:00,1.868,1.86815,1.868,1.86815,65800000.0
2008-08-14 19:31:00,1.8681,1.8688,1.8681,1.86875,103700000.0
2008-08-14 19:32:00,1.86875,1.86875,1.8684,1.86865,92100000.0
2008-08-14 19:33:00,1.86865,1.8689,1.86865,1.86885,79000000.0
2008-08-14 19:34:00,1.8688,1.8689,1.86875,1.8689,51300000.0
2008-08-14 19:35:00,1.8689,1.8689,1.8687,1.8687,50900000.0
2008-08-14 19:36:00,1.86865,1.86875,1.8679,1.8679,149900000.0
2008-08-14 19:37:00,1.86785,1.86805,1.86765,1.8677,94400000.0
2008-08-14 19:38:00,1.8677,1.86775,1.8677,1.8677,18800000.0
2008-08-14 19:39:00,1.8677,1.8677,1.8672,1.8673,125100000.0
2008-08-14 19:40:00,1.8672,1.86725,1.8672,1.86725,57500000.0
2008-08-14 19:41:00,1.86725,1.8673,1.86725,1.8673,16300000.0
2008-08-14 19:42:00,1.86735,1.8675,1.8672,1.8672,98000000.0
2008-08-14 19:43:00,1.86725,1.86745,1.8672,1.86735,44400000.0
2008-08-14 19:44:00,1.86735,1.86745,1.86735,1.86745,21000000.0
2008-08-14 19:45:00,1.86745,1.86765,1.86745,1.8676,29300000.0
2008-08-14 19:46:00,1.86765,1.86775,1.8676,1.86775,15600000.0
2008-08-14 19:47:00,1.86775,1.8678,1.86775,1.86775,24800000.0
2008-08-14 19:48:00,1.86775,1.8678,1.86775,1.8678,23400000.0
2008-08-14 19:49:00,1.86785,1.8679,1.8673,1.8674,139500000.0
2008-08-14 19:50:00,1.8674,1.86755,1.86735,1.8674,37700000.0
2008-08-14 19:51:00,1.86745,1.86745,1.86735,1.86745,27100000.0
2008-08-14 19:52:00,1.86745,1.8675,1.8674,1.8675,7000000.0
2008-08-14 19:53:00,1.8675,1.86765,1.8675,1.8676,75500000.0
2008-08-14 19:54:00,1.8676,1.8677,1.8675,1.8677,48900000.0
2008-08-14 19:55:00,1.8677,1.86775,1.8674,1.8674,75800000.0
2008-08-14 19:56:00,1.8674,1.86755,1.86735,1.8674,83700000.0
2008-08-14 19:57:00,1.8674,1.86745,1.8674,1.8674,16000000.0
2008-08-14 19:58:00,1.8674,1.8675,1.8674,1.86745,34200000.0
2008-08-14 19:59:00,1.8674,1.8675,1.8674,1.8675,22800000.0
2008-08-14 20:00:00,1.8675,1.8675,1.86745,1.8675,129300000.0
2008-08-14 20:01:00,1.8675,1.86755,1.86745,1.86745,40600000.0
2008-08-14 20:02:00,1.8675,1.8675,1.86735,1.86735,152500000.0
2008-08-14 20:03:00,1.86735,1.86745,1.86735,1.8674,99800000.0
2008-08-14 20:04:00,1.8674,1.8674,1.8673,1.8673,37600000.0
2008-08-14 20:05:00,1.8673,1.8674,1.86725,1.8673,16900000.0
2008-08-14 20:06:00,1.8673,1.8675,1.8673,1.8674,54200000.0
2008-08-14 20:07:00,1.8674,1.86745,1.86735,1.8674,64300000.0
2008-08-14 20:08:00,1.8674,1.8675,1.86735,1.86745,39400000.0
2008-08-14 20:09:00,1.8675,1.8675,1.8674,1.86745,32900000.0
2008-08-14 20:10:00,1.86745,1.8675,1.8674,1.8674,45300000.0
2008-08-14 20:11:00,1.86745,1.8676,1.86745,1.86755,24500000.0
2008-08-14 20:12:00,1.8673,1.86754,1.8673,1.86753,118600000.0
2008-08-14 20:13:00,1.86755,1.86755,1.8674,1.86745,36700000.0
2008-08-14 20:14:00,1.8674,1.8676,1.8674,1.86745,76800000.0
2008-08-14 20:15:00,1.86745,1.86745,1.86745,1.86745,4800000.0
2008-08-14 20:16:00,1.86745,1.86745,1.86745,1.86745,20100000.0
2008-08-14 20:17:00,1.86745,1.86755,1.86745,1.8675,26400000.0
2008-08-14 20:18:00,1.86745,1.8675,1.8674,1.86745,31200000.0
2008-08-14 20:19:00,1.86745,1.8676,1.86745,1.8676,35200000.0
2008-08-14 20:20:00,1.8675,1.86765,1.8675,1.86765,70000000.0
2008-08-14 20:21:00,1.8676,1.8679,1.8676,1.8678,98600000.0
2008-08-14 20:22:00,1.8678,1.8682,1.86775,1.8681,72900000.0
2008-08-14 20:23:00,1.8681,1.86815,1.86805,1.86815,27800000.0
2008-08-14 20:24:00,1.8682,1.8683,1.86805,1.8683,64500000.0
2008-08-14 20:25:00,1.8683,1.8683,1.86795,1.86795,100500000.0
2008-08-14 20:26:00,1.86805,1.86805,1.8677,1.86775,124500000.0
2008-08-14 20:27:00,1.86775,1.8679,1.86765,1.8677,81700000.0
2008-08-14 20:28:00,1.86765,1.86775,1.86765,1.8677,57000000.0
2008-08-14 20:29:00,1.8677,1.8679,1.8677,1.86785,19100000.0
2008-08-14 20:30:00,1.86785,1.868,1.86775,1.8679,96400000.0
2008-08-14 20:31:00,1.8679,1.8679,1.8678,1.8679,34800000.0
2008-08-14 20:32:00,1.8679,1.8679,1.86785,1.8679,94200000.0
2008-08-14 20:33:00,1.86785,1.8679,1.86785,1.8679,60600000.0
2008-08-14 20:34:00,1.8679,1.868,1.8679,1.86795,8700000.0
2008-08-14 20:35:00,1.86795,1.86805,1.86795,1.86795,26100000.0
2008-08-14 20:36:00,1.86795,1.86795,1.86785,1.86795,44600000.0
2008-08-14 20:37:00,1.86795,1.86805,1.86795,1.86805,22500000.0
2008-08-14 20:38:00,1.86805,1.8681,1.86805,1.8681,32400000.0
2008-08-14 20:39:00,1.86805,1.8681,1.86795,1.8681,88900000.0
2008-08-14 20:40:00,1.868,1.8682,1.86795,1.8682,108700000.0
2008-08-14 20:41:00,1.86805,1.8682,1.86805,1.8681,121000000.0
2008-08-14 20:42:00,1.8681,1.8682,1.8679,1.868,96300000.0
2008-08-14 20:43:00,1.868,1.868,1.8677,1.8678,181800000.0
2008-08-14 20:44:00,1.86775,1.86805,1.86775,1.868,222100000.0
2008-08-14 20:45:00,1.868,1.8683,1.868,1.8681,105900000.0
2008-08-14 20:46:00,1.86815,1.86855,1.86815,1.86845,186800000.0
2008-08-14 20:47:00,1.8685,1.86865,1.86845,1.86855,244800000.0
2008-08-14 20:48:00,1.86855,1.8688,1.8685,1.8687,163200000.0
2008-08-14 20:49:00,1.8687,1.8689,1.8686,1.8687,140600000.0
2008-08-14 20:50:00,1.86865,1.8688,1.86835,1.86835,130500000.0
2008-08-14 20:51:00,1.8684,1.8684,1.8681,1.8681,148100000.0
2008-08-14 20:52:00,1.8681,1.86825,1.8681,1.86825,77700000.0
2008-08-14 20:53:00,1.86825,1.86835,1.8681,1.8683,154900000.0
2008-08-14 20:54:00,1.86835,1.86835,1.8679,1.8679,200000000.0
2008-08-14 20:55:00,1.8679,1.86795,1.86775,1.86775,117700000.0
2008-08-14 20:56:00,1.86775,1.8678,1.8677,1.86775,52200000.0
2008-08-14 20:57:00,1.86765,1.8678,1.86765,1.8677,92500000.0
2008-08-14 20:58:00,1.86765,1.8677,1.86755,1.8677,74400000.0
2008-08-14 20:59:00,1.8677,1.8678,1.86755,1.8678,96900000.0
2008-08-14 21:00:00,1.8678,1.8678,1.86765,1.86765,117600000.0
2008-08-14 21:01:00,1.86765,1.86765,1.8676,1.8676,57800000.0
2008-08-14 21:02:00,1.8676,1.8676,1.8671,1.8671,130800000.0
2008-08-14 21:03:00,1.8671,1.8673,1.86695,1.8672,60100000.0
2008-08-14 21:04:00,1.86705,1.8672,1.867,1.8671,56900000.0
2008-08-14 21:05:00,1.8671,1.8676,1.86705,1.86705,149600000.0
2008-08-14 21:06:00,1.86705,1.86735,1.86705,1.86715,43900000.0
2008-08-14 21:07:00,1.86715,1.8672,1.867,1.86705,29300000.0
2008-08-14 21:08:00,1.86715,1.86715,1.86705,1.8671,7000000.0
2008-08-14 21:09:00,1.867,1.867,1.86685,1.86685,35300000.0
2008-08-14 21:10:00,1.86685,1.86685,1.86675,1.86675,30600000.0
2008-08-14 21:11:00,1.86675,1.8668,1.8664,1.8664,201100000.0
2008-08-14 21:12:00,1.8664,1.8668,1.8664,1.8667,271600000.0
2008-08-14 21:13:00,1.8667,1.867,1.86665,1.8669,93800000.0
2008-08-14 21:14:00,1.8669,1.86695,1.86675,1.8668,69000000.0
2008-08-14 21:15:00,1.8667,1.8668,1.8665,1.8666,128400000.0
2008-08-14 21:16:00,1.8666,1.86665,1.8666,1.86665,58900000.0
2008-08-14 21:17:00,1.86665,1.86675,1.86655,1.8666,60100000.0
2008-08-14 21:18:00,1.86655,1.8666,1.86645,1.8666,170800000.0
2008-08-14 21:19:00,1.86655,1.86675,1.86655,1.8667,99500000.0
2008-08-14 21:20:00,1.86665,1.86675,1.86665,1.8667,106900000.0
2008-08-14 21:21:00,1.8667,1.8667,1.86655,1.86655,88800000.0
2008-08-14 21:22:00,1.86655,1.86655,1.86645,1.8665,13600000.0
2008-08-14 21:23:00,1.86645,1.86645,1.86645,1.86645,2000000.0
2008-08-14 21:24:00,1.86645,1.86645,1.86645,1.86645,3000000.0
2008-08-14 21:25:00,1.86655,1.86655,1.8664,1.8665,6700000.0
2008-08-14 21:26:00,1.8665,1.8665,1.86645,1.86645,6600000.0
2008-08-14 21:27:00,1.86645,1.8666,1.86645,1.86645,109800000.0
2008-08-14 21:28:00,1.8665,1.8665,1.8663,1.8663,167900000.0
2008-08-14 21:29:00,1.8664,1.86655,1.8662,1.86625,257900000.0
2008-08-14 21:30:00,1.86625,1.86665,1.86625,1.86665,95200000.0
2008-08-14 21:31:00,1.86665,1.8668,1.86665,1.8668,73300000.0
2008-08-14 21:32:00,1.86685,1.86685,1.8667,1.8667,50600000.0
2008-08-14 21:33:00,1.86665,1.867,1.86665,1.86675,151000000.0
2008-08-14 21:34:00,1.86675,1.8668,1.86675,1.8668,72800000.0
2008-08-14 21:35:00,1.86685,1.86705,1.8668,1.86705,75900000.0
2008-08-14 21:36:00,1.86705,1.8671,1.867,1.8671,52700000.0
2008-08-14 21:37:00,1.8671,1.8673,1.867,1.8671,171400000.0
2008-08-14 21:38:00,1.8671,1.86715,1.86705,1.8671,31900000.0
2008-08-14 21:39:00,1.8671,1.8671,1.86705,1.86705,19400000.0
2008-08-14 21:40:00,1.8669,1.8669,1.86635,1.8669,180200000.0
2008-08-14 21:41:00,1.8669,1.86695,1.86685,1.8669,69200000.0
2008-08-14 21:42:00,1.8669,1.867,1.8669,1.867,69800000.0
2008-08-14 21:43:00,1.86695,1.867,1.86695,1.867,92900000.0
2008-08-14 21:44:00,1.867,1.867,1.8668,1.86685,62400000.0
2008-08-14 21:45:00,1.86685,1.86685,1.8668,1.86685,42000000.0
2008-08-14 21:46:00,1.86685,1.86685,1.86685,1.86685,13900000.0
2008-08-14 21:47:00,1.86685,1.867,1.86685,1.86685,65800000.0
2008-08-14 21:48:00,1.86674,1.86677,1.86634,1.86677,91500000.0
2008-08-14 21:49:00,1.8668,1.8669,1.8668,1.8669,6300000.0
2008-08-14 21:50:00,1.8669,1.8669,1.8669,1.8669,2100000.0
2008-08-14 21:51:00,1.8668,1.86715,1.8668,1.86715,59300000.0
2008-08-14 21:52:00,1.8671,1.8672,1.8671,1.8672,94500000.0
2008-08-14 21:53:00,1.86715,1.8672,1.8671,1.8671,274200000.0
2008-08-14 21:54:00,1.86715,1.8672,1.8671,1.8671,127800000.0
2008-08-14 21:55:00,1.8671,1.8672,1.8671,1.8671,39800000.0
2008-08-14 21:56:00,1.86715,1.8673,1.8671,1.8673,66600000.0
2008-08-14 21:57:00,1.8672,1.8672,1.86715,1.8672,14200000.0
2008-08-14 21:58:00,1.8671,1.8672,1.867,1.86715,61000000.0
2008-08-14 21:59:00,1.8672,1.8672,1.86715,1.86715,37300000.0
2008-08-14 22:00:00,1.86715,1.86715,1.86715,1.86715,4100000.0
2008-08-14 22:01:00,1.86715,1.86735,1.86715,1.86735,52100000.0
2008-08-14 22:02:00,1.8673,1.86745,1.867,1.86745,125700000.0
2008-08-14 22:03:00,1.86755,1.86765,1.86755,1.86765,19000000.0
2008-08-14 22:04:00,1.86765,1.8681,1.86765,1.8678,65600000.0
2008-08-14 22:05:00,1.8679,1.8679,1.86755,1.86785,67300000.0
2008-08-14 22:06:00,1.86785,1.8679,1.86785,1.8679,59300000.0
2008-08-14 22:07:00,1.86805,1.8681,1.86795,1.868,27400000.0
2008-08-14 22:08:00,1.86805,1.86825,1.868,1.8682,55700000.0
2008-08-14 22:09:00,1.8682,1.86905,1.86815,1.8686,185700000.0
2008-08-14 22:10:00,1.86855,1.86855,1.8684,1.86855,42300000.0
2008-08-14 22:11:00,1.8685,1.8686,1.86845,1.86845,22900000.0
2008-08-14 22:12:00,1.86845,1.86895,1.86845,1.8688,62500000.0
2008-08-14 22:13:00,1.86875,1.8688,1.86875,1.8688,20400000.0
2008-08-14 22:14:00,1.86885,1.8691,1.86885,1.869,96600000.0
2008-08-14 22:15:00,1.86895,1.8692,1.86895,1.86895,61900000.0
2008-08-14 22:16:00,1.86905,1.8691,1.8688,1.86895,100900000.0
2008-08-14 22:17:00,1.86915,1.8695,1.86905,1.8692,99200000.0
2008-08-14 22:18:00,1.8692,1.8693,1.8692,1.8693,5700000.0
2008-08-14 22:19:00,1.8693,1.86945,1.8693,1.86935,11700000.0
2008-08-14 22:20:00,1.8694,1.8696,1.86935,1.8696,25700000.0
2008-08-14 22:21:00,1.8696,1.8698,1.8696,1.8697,71200000.0
2008-08-14 22:22:00,1.8697,1.8697,1.8696,1.8696,11400000.0
2008-08-14 22:23:00,1.8697,1.8697,1.86935,1.8697,53800000.0
2008-08-14 22:24:00,1.8697,1.8698,1.8696,1.8696,33800000.0
2008-08-14 22:25:00,1.86942,1.86944,1.86922,1.86932,8000000.0
2008-08-14 22:26:00,1.86965,1.86965,1.86945,1.8695,17500000.0
2008-08-14 22:27:00,1.8695,1.8696,1.8695,1.8696,18700000.0
2008-08-14 22:28:00,1.8696,1.8696,1.86945,1.8695,17700000.0
2008-08-14 22:29:00,1.8695,1.86955,1.86945,1.86955,28300000.0
2008-08-14 22:30:00,1.86955,1.86975,1.86945,1.8697,43600000.0
2008-08-14 22:31:00,1.8699,1.87,1.8697,1.86975,34600000.0
2008-08-14 22:32:00,1.86975,1.86975,1.8696,1.86965,60900000.0
2008-08-14 22:33:00,1.8697,1.8698,1.8697,1.86975,9700000.0
2008-08-14 22:34:00,1.8698,1.8698,1.8698,1.8698,1000000.0
2008-08-14 22:35:00,1.8698,1.86985,1.8696,1.86985,16000000.0
2008-08-14 22:36:00,1.86985,1.86985,1.86985,1.86985,4000000.0
2008-08-14 22:37:00,1.86985,1.86985,1.8697,1.8697,16700000.0
2008-08-14 22:38:00,1.86975,1.8698,1.8697,1.8697,12700000.0
2008-08-14 22:39:00,1.86975,1.86975,1.86955,1.86975,16800000.0
2008-08-14 22:40:00,1.86975,1.8698,1.86975,1.86975,15100000.0
2008-08-14 22:41:00,1.8698,1.8698,1.86975,1.86975,3700000.0
2008-08-14 22:42:00,1.86975,1.86985,1.8697,1.8697,21800000.0
2008-08-14 22:43:00,1.8697,1.87,1.8697,1.87,54700000.0
2008-08-14 22:44:00,1.8701,1.87045,1.8701,1.87035,49000000.0
2008-08-14 22:45:00,1.87025,1.8704,1.8702,1.8704,19000000.0
2008-08-14 22:46:00,1.8705,1.8705,1.8704,1.8704,8200000.0
2008-08-14 22:47:00,1.87045,1.8707,1.8703,1.87045,55300000.0
2008-08-14 22:48:00,1.87045,1.8705,1.87,1.87,67400000.0
2008-08-14 22:49:00,1.8701,1.8702,1.86995,1.87005,53200000.0
2008-08-14 22:50:00,1.87005,1.87005,1.87005,1.87005,10600000.0
2008-08-14 22:51:00,1.8701,1.8701,1.8698,1.87005,99900000.0
2008-08-14 22:52:00,1.87005,1.87055,1.8699,1.8704,137900000.0
2008-08-14 22:53:00,1.8704,1.87055,1.87035,1.87035,75300000.0
2008-08-14 22:54:00,1.87035,1.87035,1.8701,1.8701,35900000.0
2008-08-14 22:55:00,1.8701,1.8701,1.87,1.87005,5100000.0
2008-08-14 22:56:00,1.8702,1.8702,1.8697,1.8697,60700000.0
2008-08-14 22:57:00,1.8697,1.86985,1.86965,1.86965,43299999.0
2008-08-14 22:58:00,1.8696,1.8697,1.86945,1.86965,42600000.0
2008-08-14 22:59:00,1.8697,1.8698,1.86965,1.8698,30100000.0
2008-08-14 23:00:00,1.8696,1.86965,1.86955,1.86965,6000000.0
2008-08-14 23:01:00,1.86965,1.8698,1.86965,1.8697,9400000.0
2008-08-14 23:02:00,1.86975,1.86985,1.86975,1.8698,7300000.0
2008-08-14 23:03:00,1.86937,1.8695,1.86928,1.86942,35800000.0
2008-08-14 23:04:00,1.8698,1.8698,1.8694,1.8694,2000000.0
2008-08-14 23:05:00,1.86945,1.8698,1.8694,1.8697,35400000.0
2008-08-14 23:06:00,1.8697,1.8697,1.86935,1.86955,9100000.0
2008-08-14 23:07:00,1.86965,1.86965,1.86955,1.86955,2000000.0
2008-08-14 23:08:00,1.86945,1.86955,1.86945,1.86955,2000000.0
2008-08-14 23:09:00,1.86965,1.86965,1.86965,1.86965,2000000.0
2008-08-14 23:10:00,1.8697,1.8697,1.8697,1.8697,1000000.0
2008-08-14 23:11:00,1.8696,1.8696,1.86955,1.8696,4400000.0
2008-08-14 23:12:00,1.86955,1.86965,1.86955,1.8696,5000000.0
2008-08-14 23:13:00,1.86955,1.86955,1.86955,1.86955,5000000.0
2008-08-14 23:14:00,1.86955,1.86955,1.86955,1.86955,4000000.0
2008-08-14 23:15:00,1.86955,1.8696,1.86855,1.86865,44100000.0
2008-08-14 23:16:00,1.8687,1.869,1.8687,1.8689,31700000.0
2008-08-14 23:17:00,1.8689,1.8689,1.8688,1.8688,3700000.0
2008-08-14 23:18:00,1.8689,1.8689,1.8689,1.8689,1600000.0
2008-08-14 23:19:00,1.8689,1.869,1.8689,1.869,15000000.0
2008-08-14 23:20:00,1.8691,1.8691,1.8691,1.8691,1000000.0
2008-08-14 23:21:00,1.869,1.869,1.869,1.869,2000000.0
2008-08-14 23:22:00,1.869,1.869,1.8689,1.8689,4000000.0
2008-08-14 23:23:00,1.8689,1.8689,1.8689,1.8689,2000000.0
2008-08-14 23:24:00,1.8689,1.8689,1.8689,1.8689,3000000.0
2008-08-14 23:25:00,1.86898,1.86898,1.86857,1.86882,23000000.0
2008-08-14 23:26:00,1.8689,1.8693,1.8689,1.8693,9600000.0
2008-08-14 23:27:00,1.8693,1.8693,1.8691,1.8691,5000000.0
2008-08-14 23:28:00,1.869,1.8692,1.869,1.8692,6900000.0
2008-08-14 23:29:00,1.86905,1.8691,1.869,1.8691,9700000.0
2008-08-14 23:30:00,1.8691,1.8691,1.869,1.869,16600000.0
2008-08-14 23:31:00,1.869,1.8692,1.869,1.8692,21200000.0
2008-08-14 23:32:00,1.86905,1.86905,1.86905,1.86905,1000000.0
2008-08-14 23:33:00,1.86905,1.8691,1.869,1.8691,8400000.0
2008-08-14 23:34:00,1.8691,1.8691,1.86895,1.86895,7200000.0
2008-08-14 23:35:00,1.86895,1.8692,1.86895,1.8692,17800000.0
2008-08-14 23:36:00,1.86905,1.8691,1.8689,1.86895,18300000.0
2008-08-14 23:37:00,1.8689,1.8689,1.8689,1.8689,2000000.0
2008-08-14 23:38:00,1.8689,1.8689,1.8688,1.8689,27500000.0
2008-08-14 23:39:00,1.8689,1.8689,1.8689,1.8689,3000000.0
2008-08-14 23:40:00,1.8689,1.8689,1.86835,1.86835,12400000.0
2008-08-14 23:41:00,1.8685,1.8689,1.8685,1.8689,14600000.0
2008-08-14 23:42:00,1.86895,1.8692,1.86875,1.86905,77900000.0
2008-08-14 23:43:00,1.8687,1.869,1.8686,1.8686,48200000.0
2008-08-14 23:44:00,1.8686,1.8686,1.868,1.86815,58000000.0
2008-08-14 23:45:00,1.86815,1.8685,1.86805,1.86825,100500000.0
2008-08-14 23:46:00,1.8683,1.8684,1.8681,1.86815,29900000.0
2008-08-14 23:47:00,1.86815,1.8682,1.8681,1.8681,21200000.0
2008-08-14 23:48:00,1.8681,1.8681,1.8681,1.8681,2000000.0
2008-08-14 23:49:00,1.8681,1.8681,1.8681,1.8681,2000000.0
2008-08-14 23:50:00,1.86815,1.86815,1.86815,1.86815,2000000.0
2008-08-14 23:51:00,1.86812,1.8683,1.86787,1.86804,15600000.0
2008-08-14 23:52:00,1.86793,1.86834,1.86791,1.8682,14700000.0
2008-08-14 23:53:00,1.8683,1.8683,1.86825,1.86825,3000000.0
2008-08-14 23:54:00,1.86825,1.86825,1.86825,1.86825,2000000.0
2008-08-14 23:55:00,1.86825,1.86825,1.86825,1.86825,1000000.0
2008-08-14 23:56:00,1.86815,1.86825,1.86815,1.86825,5700000.0
2008-08-14 23:57:00,1.8682,1.8682,1.8682,1.8682,21800000.0
2008-08-14 23:58:00,1.8682,1.8682,1.8682,1.8682,18200000.0
2008-08-14 23:59:00,1.8682,1.8682,1.8681,1.86815,19600000.0
2008-08-15 00:00:00,1.8683,1.8683,1.8683,1.8683,1000000.0
2008-08-15 00:01:00,1.8682,1.8683,1.8681,1.8683,22000000.0
2008-08-15 00:02:00,1.8681,1.8682,1.8681,1.8682,8000000.0
2008-08-15 00:03:00,1.8681,1.8681,1.8681,1.8681,3000000.0
2008-08-15 00:04:00,1.8681,1.8681,1.86795,1.86795,6000000.0
2008-08-15 00:05:00,1.86755,1.86825,1.86755,1.86817,18900000.0
2008-08-15 00:06:00,1.86815,1.8683,1.86815,1.86815,8000000.0
2008-08-15 00:07:00,1.86825,1.8683,1.8677,1.8677,32100000.0
2008-08-15 00:08:00,1.8677,1.868,1.8677,1.868,11300000.0
2008-08-15 00:09:00,1.868,1.86805,1.868,1.86805,9300000.0
2008-08-15 00:10:00,1.8681,1.8681,1.86805,1.86805,5700000.0
2008-08-15 00:11:00,1.86805,1.8681,1.86805,1.8681,4200000.0
2008-08-15 00:12:00,1.86805,1.86805,1.86805,1.86805,1000000.0
2008-08-15 00:13:00,1.86795,1.86814,1.86795,1.86808,50400000.0
2008-08-15 00:14:00,1.8681,1.8681,1.8678,1.86785,16700000.0
2008-08-15 00:15:00,1.8679,1.8679,1.8678,1.8678,7200000.0
2008-08-15 00:16:00,1.8678,1.8678,1.8678,1.8678,1600000.0
2008-08-15 00:17:00,1.8679,1.8679,1.8678,1.8678,8900000.0
2008-08-15 00:18:00,1.8678,1.8678,1.8678,1.8678,16500000.0
2008-08-15 00:19:00,1.8678,1.8678,1.8678,1.8678,1600000.0
2008-08-15 00:20:00,1.8678,1.8678,1.8678,1.8678,2100000.0
2008-08-15 00:21:00,1.8678,1.8678,1.8678,1.8678,1600000.0
2008-08-15 00:22:00,1.8678,1.8678,1.86765,1.86765,12700000.0
2008-08-15 00:23:00,1.8677,1.8677,1.8677,1.8677,1000000.0
2008-08-15 00:24:00,1.8676,1.8676,1.86755,1.86755,6800000.0
2008-08-15 00:25:00,1.8676,1.86765,1.8676,1.8676,28700000.0
2008-08-15 00:26:00,1.8676,1.86785,1.8675,1.8675,32400000.0
2008-08-15 00:27:00,1.8675,1.8675,1.86745,1.86745,3100000.0
2008-08-15 00:28:00,1.8675,1.8675,1.8675,1.8675,1000000.0
2008-08-15 00:29:00,1.8675,1.8677,1.8675,1.8675,51300000.0
2008-08-15 00:30:00,1.8675,1.86755,1.8673,1.8675,50700000.0
2008-08-15 00:31:00,1.8675,1.86755,1.8672,1.8672,18700000.0
2008-08-15 00:32:00,1.8671,1.8672,1.8671,1.8672,10700000.0
2008-08-15 00:33:00,1.86715,1.86715,1.86715,1.86715,1000000.0
2008-08-15 00:34:00,1.8672,1.86745,1.8667,1.8667,48800000.0
2008-08-15 00:35:00,1.8666,1.86675,1.8666,1.86675,10000000.0
2008-08-15 00:36:00,1.86675,1.8671,1.8667,1.8667,21800000.0
2008-08-15 00:37:00,1.8667,1.8667,1.8667,1.8667,6400000.0
2008-08-15 00:38:00,1.8667,1.8667,1.8667,1.8667,1000000.0
2008-08-15 00:39:00,1.8667,1.8668,1.8667,1.8668,75500000.0
2008-08-15 00:40:00,1.8667,1.8667,1.8666,1.8666,13900000.0
2008-08-15 00:41:00,1.8665,1.8665,1.8665,1.8665,2700000.0
2008-08-15 00:42:00,1.8665,1.8665,1.8665,1.8665,2100000.0
2008-08-15 00:43:00,1.8665,1.8665,1.86615,1.86615,31600000.0
2008-08-15 00:44:00,1.8661,1.86635,1.8661,1.86635,27400000.0
2008-08-15 00:45:00,1.8663,1.86645,1.8663,1.86645,12000000.0
2008-08-15 00:46:00,1.86645,1.86645,1.8664,1.8664,6000000.0
2008-08-15 00:47:00,1.86635,1.8664,1.86635,1.8664,20000000.0
2008-08-15 00:48:00,1.8664,1.86645,1.86635,1.86635,6000000.0
2008-08-15 00:49:00,1.86635,1.8664,1.8663,1.8664,11100000.0
2008-08-15 00:50:00,1.8664,1.8665,1.8664,1.8665,3000000.0
2008-08-15 00:51:00,1.8665,1.8668,1.86645,1.8668,89800000.0
2008-08-15 00:52:00,1.8668,1.8669,1.8668,1.8669,9800000.0
2008-08-15 00:53:00,1.8668,1.8668,1.8668,1.8668,40800000.0
2008-08-15 00:54:00,1.8668,1.8668,1.8668,1.8668,149600000.0
2008-08-15 00:55:00,1.8669,1.867,1.8669,1.867,23800000.0
2008-08-15 00:56:00,1.867,1.867,1.8665,1.8666,49200000.0
2008-08-15 00:57:00,1.8666,1.8666,1.866,1.8662,212800000.0
2008-08-15 00:58:00,1.8662,1.8662,1.8658,1.8658,61300000.0
2008-08-15 00:59:00,1.8658,1.8659,1.86575,1.8658,17200000.0
2008-08-15 01:00:00,1.8659,1.8659,1.86575,1.86575,15200000.0
2008-08-15 01:01:00,1.86575,1.86575,1.86575,1.86575,4200000.0
2008-08-15 01:02:00,1.8657,1.8657,1.8657,1.8657,16600000.0
2008-08-15 01:03:00,1.8657,1.86575,1.8653,1.8653,77600000.0
2008-08-15 01:04:00,1.8655,1.8655,1.8651,1.8651,83000000.0
2008-08-15 01:05:00,1.86515,1.8654,1.86515,1.8654,29000000.0
2008-08-15 01:06:00,1.8654,1.8654,1.8654,1.8654,20700000.0
2008-08-15 01:07:00,1.8654,1.86555,1.8654,1.8655,42400000.0
2008-08-15 01:08:00,1.8655,1.866,1.8655,1.8657,54500000.0
2008-08-15 01:09:00,1.8656,1.8656,1.8656,1.8656,17600000.0
2008-08-15 01:10:00,1.8656,1.8656,1.8655,1.8655,21700000.0
2008-08-15 01:11:00,1.86545,1.86545,1.86545,1.86545,3000000.0
2008-08-15 01:12:00,1.86545,1.86545,1.86545,1.86545,10100000.0
2008-08-15 01:13:00,1.86545,1.8655,1.86545,1.8655,4700000.0
2008-08-15 01:14:00,1.86545,1.86545,1.86545,1.86545,24800000.0
2008-08-15 01:15:00,1.86545,1.86545,1.8653,1.8654,88700000.0
2008-08-15 01:16:00,1.8654,1.8654,1.8653,1.8653,31500000.0
2008-08-15 01:17:00,1.8653,1.8654,1.8652,1.8654,71000000.0
2008-08-15 01:18:00,1.8654,1.8654,1.8652,1.8652,77400000.0
2008-08-15 01:19:00,1.8652,1.8652,1.8652,1.8652,44400000.0
2008-08-15 01:20:00,1.8652,1.8652,1.86515,1.8652,31600000.0
2008-08-15 01:21:00,1.8652,1.8652,1.8651,1.8651,69500000.0
2008-08-15 01:22:00,1.8651,1.86515,1.8651,1.8651,74700000.0
2008-08-15 01:23:00,1.8651,1.8652,1.8651,1.8652,45000000.0
2008-08-15 01:24:00,1.8651,1.8651,1.865,1.865,31100000.0
2008-08-15 01:25:00,1.865,1.8651,1.8649,1.8649,320100004.0
2008-08-15 01:26:00,1.8649,1.8651,1.8649,1.865,186299998.0
2008-08-15 01:27:00,1.865,1.8652,1.865,1.8651,39600000.0
2008-08-15 01:28:00,1.8651,1.8652,1.865,1.8651,29600000.0
2008-08-15 01:29:00,1.8651,1.8653,1.865,1.86525,104900000.0
2008-08-15 01:30:00,1.86525,1.8655,1.8652,1.86535,147500000.0
2008-08-15 01:31:00,1.8655,1.8657,1.86535,1.8654,89800000.0
2008-08-15 01:32:00,1.8654,1.866,1.8654,1.86585,168000000.0
2008-08-15 01:33:00,1.8655,1.8658,1.8655,1.8658,44200000.0
2008-08-15 01:34:00,1.8658,1.8674,1.8658,1.86655,437000004.0
2008-08-15 01:35:00,1.86675,1.86795,1.8667,1.86795,137600000.0
2008-08-15 01:36:00,1.86795,1.86805,1.8674,1.8678,83600000.0
2008-08-15 01:37:00,1.8678,1.8678,1.86765,1.8677,151200000.0
2008-08-15 01:38:00,1.8677,1.86825,1.8676,1.8677,193899998.0
2008-08-15 01:39:00,1.8678,1.8678,1.8674,1.8674,98700000.0
2008-08-15 01:40:00,1.8674,1.8674,1.8671,1.8672,15400000.0
2008-08-15 01:41:00,1.8672,1.8675,1.8672,1.8675,18000000.0
2008-08-15 01:42:00,1.8671,1.8675,1.8671,1.8675,15800000.0
2008-08-15 01:43:00,1.8675,1.8675,1.86685,1.8669,107000000.0
2008-08-15 01:44:00,1.8669,1.867,1.8664,1.8665,82400000.0
2008-08-15 01:45:00,1.8665,1.8665,1.8663,1.8663,51600000.0
2008-08-15 01:46:00,1.8663,1.8664,1.866,1.866,218100000.0
2008-08-15 01:47:00,1.866,1.86625,1.866,1.8662,96200001.0
2008-08-15 01:48:00,1.8662,1.8663,1.8661,1.8662,128100000.0
2008-08-15 01:49:00,1.8662,1.8662,1.8661,1.8661,60600000.0
2008-08-15 01:50:00,1.8662,1.8662,1.8658,1.86585,48700000.0
2008-08-15 01:51:00,1.8659,1.8661,1.8657,1.8661,68900000.0
2008-08-15 01:52:00,1.8661,1.8661,1.8661,1.8661,3200000.0
2008-08-15 01:53:00,1.86622,1.86622,1.86588,1.86588,13000000.0
2008-08-15 01:54:00,1.8661,1.8664,1.86605,1.8661,45500000.0
2008-08-15 01:55:00,1.8661,1.86635,1.8661,1.8662,45900000.0
2008-08-15 01:56:00,1.8662,1.8663,1.8662,1.8663,20100000.0
2008-08-15 01:57:00,1.8663,1.8663,1.8662,1.86625,35400000.0
2008-08-15 01:58:00,1.86625,1.8664,1.86625,1.8663,58500000.0
2008-08-15 01:59:00,1.8663,1.8663,1.8662,1.8662,118700000.0
2008-08-15 02:00:00,1.8662,1.8665,1.8662,1.86635,53700000.0
2008-08-15 02:01:00,1.86635,1.86635,1.8662,1.86625,68800000.0
2008-08-15 02:02:00,1.86625,1.86635,1.8662,1.86635,78700000.0
2008-08-15 02:03:00,1.8663,1.8663,1.8657,1.86605,112100000.0
2008-08-15 02:04:00,1.8661,1.8661,1.8658,1.8661,53300000.0
2008-08-15 02:05:00,1.8661,1.8661,1.8659,1.866,49000000.0
2008-08-15 02:06:00,1.86605,1.86605,1.86595,1.866,6000000.0
2008-08-15 02:07:00,1.866,1.8661,1.866,1.866,55000000.0
2008-08-15 02:08:00,1.86605,1.8662,1.86585,1.86605,81500000.0
2008-08-15 02:09:00,1.86605,1.86615,1.86605,1.86615,27000000.0
2008-08-15 02:10:00,1.86615,1.8663,1.86615,1.8663,22600000.0
2008-08-15 02:11:00,1.8663,1.8665,1.86625,1.8665,47300000.0
2008-08-15 02:12:00,1.86645,1.8665,1.8663,1.8665,46000000.0
2008-08-15 02:13:00,1.8665,1.8665,1.8665,1.8665,1000000.0
2008-08-15 02:14:00,1.86645,1.8665,1.8663,1.8663,55400000.0
2008-08-15 02:15:00,1.8663,1.8663,1.86625,1.86625,5000000.0
2008-08-15 02:16:00,1.8662,1.8665,1.866,1.8662,69600000.0
2008-08-15 02:17:00,1.8662,1.8663,1.8661,1.8663,69300000.0
2008-08-15 02:18:00,1.8663,1.8664,1.8661,1.8662,37700000.0
2008-08-15 02:19:00,1.8663,1.86645,1.86565,1.8657,70700000.0
2008-08-15 02:20:00,1.8657,1.8658,1.8654,1.8654,44100000.0
2008-08-15 02:21:00,1.8654,1.8654,1.8651,1.86515,97300000.0
2008-08-15 02:22:00,1.86515,1.8654,1.865,1.865,82600000.0
2008-08-15 02:23:00,1.865,1.865,1.8647,1.8648,296900003.0
2008-08-15 02:24:00,1.8648,1.8648,1.8647,1.8648,107700000.0
2008-08-15 02:25:00,1.8648,1.86485,1.8647,1.8647,50700000.0
2008-08-15 02:26:00,1.8647,1.8648,1.8647,1.8647,81300000.0
2008-08-15 02:27:00,1.8647,1.8649,1.8646,1.8649,61700000.0
2008-08-15 02:28:00,1.8648,1.8649,1.8645,1.8646,41100000.0
2008-08-15 02:29:00,1.8646,1.8647,1.8643,1.8645,134900000.0
2008-08-15 02:30:00,1.8645,1.8645,1.8645,1.8645,24000000.0
2008-08-15 02:31:00,1.8645,1.8645,1.8643,1.8644,88200000.0
2008-08-15 02:32:00,1.8644,1.8645,1.8644,1.8645,28400000.0
2008-08-15 02:33:00,1.8645,1.86455,1.8645,1.86455,11600000.0
2008-08-15 02:34:00,1.8646,1.8646,1.8645,1.8645,58400000.0
2008-08-15 02:35:00,1.8645,1.8645,1.8645,1.8645,14500000.0
2008-08-15 02:36:00,1.8645,1.8646,1.8645,1.86455,12800000.0
2008-08-15 02:37:00,1.8645,1.8645,1.86435,1.8645,44200000.0
2008-08-15 02:38:00,1.8645,1.8645,1.8645,1.8645,9300000.0
2008-08-15 02:39:00,1.86455,1.8646,1.8645,1.8645,25700000.0
2008-08-15 02:40:00,1.8645,1.8646,1.8644,1.8645,42700000.0
2008-08-15 02:41:00,1.86445,1.8645,1.86445,1.8645,5800000.0
2008-08-15 02:42:00,1.8645,1.8645,1.8644,1.8644,61300000.0
2008-08-15 02:43:00,1.8644,1.8646,1.8644,1.8646,46800000.0
2008-08-15 02:44:00,1.8646,1.8646,1.8646,1.8646,7000000.0
2008-08-15 02:45:00,1.8646,1.8646,1.8645,1.8645,53500000.0
2008-08-15 02:46:00,1.8645,1.8655,1.8645,1.8652,135200000.0
2008-08-15 02:47:00,1.8652,1.8653,1.8651,1.8652,75500000.0
2008-08-15 02:48:00,1.8652,1.8657,1.8651,1.8657,76700000.0
2008-08-15 02:49:00,1.86585,1.8663,1.86555,1.8663,115700000.0
2008-08-15 02:50:00,1.8663,1.8663,1.86585,1.8661,20900000.0
2008-08-15 02:51:00,1.8661,1.8661,1.8659,1.8659,78100000.0
2008-08-15 02:52:00,1.8659,1.8661,1.86555,1.8657,98600000.0
2008-08-15 02:53:00,1.86565,1.866,1.8654,1.8659,100500000.0
2008-08-15 02:54:00,1.8659,1.8659,1.8654,1.8654,175500000.0
2008-08-15 02:55:00,1.8655,1.8656,1.8652,1.8652,93000000.0
2008-08-15 02:56:00,1.8652,1.8652,1.8648,1.8649,127000000.0
2008-08-15 02:57:00,1.8649,1.8651,1.8648,1.86495,127600000.0
2008-08-15 02:58:00,1.86495,1.86515,1.86495,1.8651,19100000.0
2008-08-15 02:59:00,1.86515,1.8652,1.8651,1.8652,23100000.0
2008-08-15 03:00:00,1.8654,1.8657,1.86505,1.86515,58800000.0
2008-08-15 03:01:00,1.86525,1.8655,1.86515,1.8655,93100000.0
2008-08-15 03:02:00,1.8654,1.86555,1.8654,1.86555,5200000.0
2008-08-15 03:03:00,1.8656,1.8657,1.8655,1.8657,19500000.0
2008-08-15 03:04:00,1.86565,1.8657,1.8654,1.8654,65700000.0
2008-08-15 03:05:00,1.86535,1.86535,1.86525,1.86525,23400000.0
2008-08-15 03:06:00,1.86525,1.8656,1.86525,1.8656,38100000.0
2008-08-15 03:07:00,1.8656,1.8656,1.86515,1.86515,63500000.0
2008-08-15 03:08:00,1.8652,1.86525,1.8652,1.86525,9000000.0
2008-08-15 03:09:00,1.86525,1.86525,1.86505,1.86505,37000000.0
2008-08-15 03:10:00,1.8651,1.8651,1.86445,1.86445,71000000.0
2008-08-15 03:11:00,1.86445,1.8646,1.86445,1.8645,33700000.0
2008-08-15 03:12:00,1.8645,1.86455,1.8645,1.8645,30500000.0
2008-08-15 03:13:00,1.8645,1.8648,1.86445,1.86445,45100000.0
2008-08-15 03:14:00,1.8647,1.8648,1.8644,1.8645,32400000.0
2008-08-15 03:15:00,1.86455,1.86465,1.86455,1.86465,19900000.0
2008-08-15 03:16:00,1.86465,1.86465,1.8646,1.8646,10100000.0
2008-08-15 03:17:00,1.8646,1.8648,1.8646,1.86465,22800000.0
2008-08-15 03:18:00,1.86465,1.8648,1.8645,1.8648,60100000.0
2008-08-15 03:19:00,1.8648,1.8648,1.8648,1.8648,5000000.0
2008-08-15 03:20:00,1.8648,1.8649,1.8646,1.8646,8600000.0
2008-08-15 03:21:00,1.8649,1.8649,1.8646,1.86475,8000000.0
2008-08-15 03:22:00,1.8648,1.8652,1.86465,1.86465,16500000.0
2008-08-15 03:23:00,1.8648,1.86545,1.86465,1.86545,55100000.0
2008-08-15 03:24:00,1.8654,1.8655,1.86515,1.86515,10300000.0
2008-08-15 03:25:00,1.86515,1.86535,1.86495,1.86495,13800000.0
2008-08-15 03:26:00,1.86555,1.86555,1.86495,1.8651,14600000.0
2008-08-15 03:27:00,1.8652,1.86545,1.8651,1.8651,22800000.0
2008-08-15 03:28:00,1.86555,1.8657,1.86505,1.8652,29200000.0
2008-08-15 03:29:00,1.8652,1.8658,1.86505,1.86505,28500000.0
2008-08-15 03:30:00,1.86525,1.86545,1.8652,1.8652,82500000.0
2008-08-15 03:31:00,1.8653,1.86585,1.8653,1.86575,193400000.0
2008-08-15 03:32:00,1.8657,1.86575,1.8656,1.8656,138900000.0
2008-08-15 03:33:00,1.86565,1.8664,1.8656,1.8659,193900000.0
2008-08-15 03:34:00,1.8659,1.86605,1.86565,1.86585,54300000.0
2008-08-15 03:35:00,1.86585,1.8661,1.86575,1.86595,51600000.0
2008-08-15 03:36:00,1.86595,1.86615,1.8659,1.86615,72400000.0
2008-08-15 03:37:00,1.8662,1.8663,1.86605,1.8661,130900000.0
2008-08-15 03:38:00,1.86615,1.86625,1.8661,1.86625,50500000.0
2008-08-15 03:39:00,1.86625,1.86625,1.86565,1.86565,208900000.0
2008-08-15 03:40:00,1.8656,1.866,1.8656,1.866,193500000.0
2008-08-15 03:41:00,1.866,1.866,1.8657,1.8659,70200000.0
2008-08-15 03:42:00,1.8659,1.8659,1.8659,1.8659,22200000.0
2008-08-15 03:43:00,1.8659,1.8659,1.8659,1.8659,9000000.0
2008-08-15 03:44:00,1.8659,1.8659,1.8659,1.8659,3000000.0
2008-08-15 03:45:00,1.8659,1.8659,1.8658,1.8659,10000000.0
2008-08-15 03:46:00,1.8659,1.8659,1.8659,1.8659,7000000.0
2008-08-15 03:47:00,1.8659,1.8659,1.8658,1.8658,8000000.0
2008-08-15 03:48:00,1.8659,1.8659,1.8659,1.8659,6000000.0
2008-08-15 03:49:00,1.8659,1.8659,1.8659,1.8659,9000000.0
2008-08-15 03:50:00,1.8659,1.8659,1.8659,1.8659,9000000.0
2008-08-15 03:51:00,1.8661,1.8661,1.8658,1.8658,54300000.0
2008-08-15 03:52:00,1.8658,1.8663,1.8658,1.8659,55500000.0
2008-08-15 03:53:00,1.8658,1.86595,1.86565,1.86595,32400000.0
2008-08-15 03:54:00,1.86595,1.866,1.8656,1.8656,140500000.0
2008-08-15 03:55:00,1.8656,1.8656,1.8649,1.8649,105700000.0
2008-08-15 03:56:00,1.86505,1.8652,1.8649,1.86495,132400000.0
2008-08-15 03:57:00,1.8649,1.8651,1.8649,1.8651,27500000.0
2008-08-15 03:58:00,1.86505,1.8651,1.8648,1.8649,66500000.0
2008-08-15 03:59:00,1.8649,1.86505,1.8649,1.86505,40000000.0
2008-08-15 04:00:00,1.86505,1.8652,1.865,1.8652,83100000.0
2008-08-15 04:01:00,1.8652,1.8652,1.865,1.865,46900000.0
2008-08-15 04:02:00,1.865,1.86505,1.86495,1.865,170700000.0
2008-08-15 04:03:00,1.865,1.86505,1.86495,1.86495,171500000.0
2008-08-15 04:04:00,1.865,1.865,1.8648,1.8649,166800000.0
2008-08-15 04:05:00,1.8649,1.8649,1.8649,1.8649,18200000.0
2008-08-15 04:06:00,1.8649,1.8649,1.86485,1.86485,38500000.0
2008-08-15 04:07:00,1.86485,1.86485,1.8648,1.86485,48300000.0
2008-08-15 04:08:00,1.86485,1.8651,1.86485,1.86505,53100000.0
2008-08-15 04:09:00,1.86505,1.86505,1.8648,1.8649,85100000.0
2008-08-15 04:10:00,1.8649,1.86505,1.8649,1.86505,34700000.0
2008-08-15 04:11:00,1.86505,1.8652,1.8648,1.8652,35300000.0
2008-08-15 04:12:00,1.8652,1.8654,1.86475,1.8654,36800000.0
2008-08-15 04:13:00,1.8655,1.8655,1.8653,1.8653,6000000.0
2008-08-15 04:14:00,1.8655,1.8656,1.8653,1.8653,27000000.0
2008-08-15 04:15:00,1.8653,1.8655,1.8651,1.8653,15800000.0
2008-08-15 04:16:00,1.8653,1.8655,1.8652,1.8654,14000000.0
2008-08-15 04:17:00,1.8654,1.8656,1.865,1.8655,95000000.0
2008-08-15 04:18:00,1.8656,1.8656,1.8651,1.8654,17800000.0
2008-08-15 04:19:00,1.86515,1.8655,1.86515,1.8652,12700000.0
2008-08-15 04:20:00,1.8652,1.86555,1.8651,1.8652,19600000.0
2008-08-15 04:21:00,1.8655,1.8663,1.8655,1.86565,182900000.0
2008-08-15 04:22:00,1.86565,1.8661,1.86565,1.8658,115500000.0
2008-08-15 04:23:00,1.8658,1.8663,1.8657,1.8657,35700000.0
2008-08-15 04:24:00,1.86578,1.86578,1.86543,1.86557,7000000.0
2008-08-15 04:25:00,1.8659,1.8664,1.86575,1.86575,58100000.0
2008-08-15 04:26:00,1.86625,1.86625,1.86575,1.866,14800000.0
2008-08-15 04:27:00,1.866,1.866,1.866,1.866,2400000.0
2008-08-15 04:28:00,1.866,1.866,1.8659,1.8659,21300000.0
2008-08-15 04:29:00,1.8659,1.86595,1.8659,1.8659,21600000.0
2008-08-15 04:30:00,1.86595,1.86595,1.86595,1.86595,2000000.0
2008-08-15 04:31:00,1.86595,1.866,1.8659,1.866,15100000.0
2008-08-15 04:32:00,1.866,1.866,1.866,1.866,2800000.0
2008-08-15 04:33:00,1.866,1.866,1.866,1.866,2800000.0
2008-08-15 04:34:00,1.866,1.86615,1.8659,1.86605,53700000.0
2008-08-15 04:35:00,1.86605,1.8661,1.8659,1.8659,61000000.0
2008-08-15 04:36:00,1.8659,1.866,1.8656,1.8659,57900000.0
2008-08-15 04:37:00,1.8659,1.866,1.8657,1.8657,21800000.0
2008-08-15 04:38:00,1.8659,1.8659,1.86535,1.8655,253500000.0
2008-08-15 04:39:00,1.8655,1.8655,1.8651,1.86515,163500000.0
2008-08-15 04:40:00,1.8651,1.86515,1.8651,1.8651,39300000.0
2008-08-15 04:41:00,1.8651,1.8651,1.8651,1.8651,78600000.0
2008-08-15 04:42:00,1.8651,1.8651,1.8649,1.8651,53800000.0
2008-08-15 04:43:00,1.865,1.86505,1.8649,1.86505,33900000.0
2008-08-15 04:44:00,1.86505,1.86505,1.86495,1.86495,43300000.0
2008-08-15 04:45:00,1.86495,1.865,1.8649,1.8649,41400000.0
2008-08-15 04:46:00,1.8649,1.8649,1.8649,1.8649,16100000.0
2008-08-15 04:47:00,1.86495,1.865,1.86495,1.865,18300000.0
2008-08-15 04:48:00,1.86505,1.86505,1.865,1.865,53100000.0
2008-08-15 04:49:00,1.86505,1.86505,1.865,1.865,15000000.0
2008-08-15 04:50:00,1.86495,1.865,1.86495,1.865,41600000.0
2008-08-15 04:51:00,1.865,1.865,1.86495,1.865,25900000.0
2008-08-15 04:52:00,1.865,1.865,1.865,1.865,6000000.0
2008-08-15 04:53:00,1.865,1.865,1.86495,1.865,27900000.0
2008-08-15 04:54:00,1.865,1.86505,1.865,1.865,42400000.0
2008-08-15 04:55:00,1.86505,1.8651,1.86505,1.8651,47100000.0
2008-08-15 04:56:00,1.8651,1.8651,1.865,1.8651,81600000.0
2008-08-15 04:57:00,1.8651,1.8651,1.865,1.8651,59000000.0
2008-08-15 04:58:00,1.8651,1.8651,1.865,1.8651,36700000.0
2008-08-15 04:59:00,1.8651,1.8651,1.8651,1.8651,7000000.0
2008-08-15 05:00:00,1.8651,1.8651,1.8646,1.8646,69700000.0
2008-08-15 05:01:00,1.86455,1.8646,1.86455,1.8646,5000000.0
2008-08-15 05:02:00,1.8647,1.8648,1.86455,1.86455,48100000.0
2008-08-15 05:03:00,1.8648,1.865,1.8644,1.8646,25500000.0
2008-08-15 05:04:00,1.8647,1.8647,1.8643,1.8643,30300000.0
2008-08-15 05:05:00,1.8643,1.8647,1.8641,1.8641,67700000.0
2008-08-15 05:06:00,1.8642,1.8642,1.8642,1.8642,3700000.0
2008-08-15 05:07:00,1.8642,1.8644,1.86415,1.86415,8900000.0
2008-08-15 05:08:00,1.8643,1.8645,1.8643,1.8645,82900000.0
2008-08-15 05:09:00,1.8642,1.8647,1.86415,1.8643,73500000.0
2008-08-15 05:10:00,1.8643,1.8646,1.86415,1.8646,60600000.0
2008-08-15 05:11:00,1.86415,1.8646,1.86415,1.86415,33500000.0
2008-08-15 05:12:00,1.86455,1.86455,1.86415,1.8645,22400000.0
2008-08-15 05:13:00,1.8645,1.8645,1.8643,1.86435,15000000.0
2008-08-15 05:14:00,1.8643,1.8645,1.8643,1.8645,9200000.0
2008-08-15 05:15:00,1.8645,1.8645,1.8643,1.8643,33700000.0
2008-08-15 05:16:00,1.8643,1.86432,1.86409,1.86409,8600000.0
2008-08-15 05:17:00,1.8643,1.86435,1.86425,1.8643,6000000.0
2008-08-15 05:18:00,1.86435,1.8645,1.86435,1.8645,6000000.0
2008-08-15 05:19:00,1.8645,1.8645,1.86445,1.86445,5000000.0
2008-08-15 05:20:00,1.8644,1.86495,1.8644,1.86495,34000000.0
2008-08-15 05:21:00,1.8649,1.865,1.8649,1.865,9400000.0
2008-08-15 05:22:00,1.865,1.865,1.86495,1.86495,5000000.0
2008-08-15 05:23:00,1.865,1.865,1.86495,1.865,9000000.0
2008-08-15 05:24:00,1.865,1.865,1.865,1.865,1000000.0
2008-08-15 05:25:00,1.86495,1.86495,1.8649,1.8649,21700000.0
2008-08-15 05:26:00,1.8649,1.8651,1.8649,1.8651,9300000.0
2008-08-15 05:27:00,1.86482,1.86506,1.86482,1.865,215800000.0
2008-08-15 05:28:00,1.86497,1.86501,1.86475,1.86487,24500000.0
2008-08-15 05:29:00,1.8649,1.8649,1.8649,1.8649,16100000.0
2008-08-15 05:30:00,1.8649,1.8649,1.8649,1.8649,4700000.0
2008-08-15 05:31:00,1.8649,1.8649,1.8649,1.8649,1000000.0
2008-08-15 05:32:00,1.8649,1.8649,1.8649,1.8649,1600000.0
2008-08-15 05:33:00,1.8649,1.8649,1.8649,1.8649,1000000.0
2008-08-15 05:34:00,1.86495,1.865,1.86485,1.8649,30900000.0
2008-08-15 05:35:00,1.8649,1.8649,1.8645,1.8647,73300000.0
2008-08-15 05:36:00,1.86475,1.8648,1.86475,1.8648,3000000.0
2008-08-15 05:37:00,1.86471,1.86483,1.86469,1.8647,68500000.0
2008-08-15 05:38:00,1.8648,1.86485,1.8648,1.86485,11600000.0
2008-08-15 05:39:00,1.86485,1.8649,1.86485,1.8649,5100000.0
2008-08-15 05:40:00,1.86495,1.86505,1.86495,1.865,12000000.0
2008-08-15 05:41:00,1.865,1.86505,1.8649,1.8649,25600000.0
2008-08-15 05:42:00,1.8649,1.865,1.86485,1.865,68400000.0
2008-08-15 05:43:00,1.865,1.865,1.8649,1.865,47900000.0
2008-08-15 05:44:00,1.865,1.865,1.8648,1.8648,25400000.0
2008-08-15 05:45:00,1.86485,1.86485,1.8648,1.8648,5000000.0
2008-08-15 05:46:00,1.86485,1.86485,1.8648,1.8648,3000000.0
2008-08-15 05:47:00,1.8648,1.8648,1.8648,1.8648,1600000.0
2008-08-15 05:48:00,1.8648,1.86495,1.8647,1.8649,84900000.0
2008-08-15 05:49:00,1.8649,1.8649,1.86475,1.86475,19700000.0
2008-08-15 05:50:00,1.8648,1.8654,1.8648,1.8654,65000000.0
2008-08-15 05:51:00,1.8653,1.8653,1.86495,1.8651,78400000.0
2008-08-15 05:52:00,1.8651,1.8651,1.8651,1.8651,28600000.0
2008-08-15 05:53:00,1.8651,1.8651,1.8651,1.8651,22500000.0
2008-08-15 05:54:00,1.8651,1.8651,1.865,1.8651,43600000.0
2008-08-15 05:55:00,1.8651,1.8651,1.8651,1.8651,5300000.0
2008-08-15 05:56:00,1.86492,1.86518,1.86476,1.86506,42200000.0
2008-08-15 05:57:00,1.86498,1.86506,1.86487,1.86487,113400000.0
2008-08-15 05:58:00,1.8651,1.8651,1.8651,1.8651,4800000.0
2008-08-15 05:59:00,1.8651,1.8651,1.86505,1.86505,5800000.0
2008-08-15 06:00:00,1.8651,1.8651,1.86505,1.86505,5000000.0
2008-08-15 06:01:00,1.86505,1.86505,1.86505,1.86505,1000000.0
2008-08-15 06:02:00,1.8649,1.86501,1.86476,1.86501,31600000.0
2008-08-15 06:03:00,1.86505,1.8651,1.865,1.86505,9900000.0
2008-08-15 06:04:00,1.86505,1.86505,1.86505,1.86505,1000000.0
2008-08-15 06:05:00,1.86505,1.86525,1.86505,1.8651,38100000.0
2008-08-15 06:06:00,1.8651,1.8652,1.8651,1.8652,4600000.0
2008-08-15 06:07:00,1.86503,1.86517,1.86479,1.86498,62400000.0
2008-08-15 06:08:00,1.8652,1.8652,1.86515,1.86515,7000000.0
2008-08-15 06:09:00,1.8652,1.8652,1.86515,1.86515,3000000.0
2008-08-15 06:10:00,1.8652,1.8652,1.8652,1.8652,2000000.0
2008-08-15 06:11:00,1.8654,1.8658,1.8654,1.86565,27300000.0
2008-08-15 06:12:00,1.8656,1.8657,1.86545,1.8657,13800000.0
2008-08-15 06:13:00,1.8657,1.86595,1.86555,1.8658,73099999.0
2008-08-15 06:14:00,1.86585,1.8659,1.86585,1.86585,12800000.0
2008-08-15 06:15:00,1.866,1.8661,1.8656,1.86575,125300000.0
2008-08-15 06:16:00,1.86575,1.86575,1.8657,1.8657,5000000.0
2008-08-15 06:17:00,1.8657,1.86575,1.8657,1.86575,3600000.0
2008-08-15 06:18:00,1.8657,1.86575,1.8657,1.86575,6000000.0
2008-08-15 06:19:00,1.8657,1.8657,1.8657,1.8657,15300000.0
2008-08-15 06:20:00,1.86565,1.86565,1.86565,1.86565,1000000.0
2008-08-15 06:21:00,1.8657,1.8657,1.8657,1.8657,1000000.0
2008-08-15 06:22:00,1.86565,1.8657,1.86565,1.8657,2000000.0
2008-08-15 06:23:00,1.8657,1.8657,1.8657,1.8657,1600000.0
2008-08-15 06:24:00,1.8657,1.8657,1.86545,1.86545,23800000.0
2008-08-15 06:25:00,1.86545,1.86545,1.86545,1.86545,2000000.0
2008-08-15 06:26:00,1.86545,1.86545,1.86545,1.86545,1000000.0
2008-08-15 06:27:00,1.86545,1.8656,1.86545,1.8656,37000000.0
2008-08-15 06:28:00,1.8656,1.8657,1.86545,1.8655,110300000.0
2008-08-15 06:29:00,1.86565,1.86565,1.8655,1.8655,10600000.0
2008-08-15 06:30:00,1.86545,1.86545,1.86545,1.86545,11000000.0
2008-08-15 06:31:00,1.86545,1.86545,1.8653,1.8653,28600000.0
2008-08-15 06:32:00,1.8653,1.8653,1.8653,1.8653,1000000.0
2008-08-15 06:33:00,1.86525,1.86528,1.86508,1.86513,171400000.0
2008-08-15 06:34:00,1.86525,1.8653,1.86525,1.8653,2000000.0
2008-08-15 06:35:00,1.8653,1.8655,1.8653,1.8655,69500000.0
2008-08-15 06:36:00,1.8655,1.8655,1.8654,1.8654,4600000.0
2008-08-15 06:37:00,1.86535,1.86535,1.8652,1.8652,15900000.0
2008-08-15 06:38:00,1.8652,1.86525,1.8652,1.8652,35500000.0
2008-08-15 06:39:00,1.8652,1.8652,1.8652,1.8652,13700000.0
2008-08-15 06:40:00,1.86525,1.8654,1.86525,1.86525,39200000.0
2008-08-15 06:41:00,1.86525,1.8655,1.86525,1.8655,4600000.0
2008-08-15 06:42:00,1.8656,1.8656,1.86515,1.86525,14500000.0
2008-08-15 06:43:00,1.86525,1.86525,1.86525,1.86525,2000000.0
2008-08-15 06:44:00,1.86526,1.86534,1.86492,1.86531,132800000.0
2008-08-15 06:45:00,1.86525,1.8653,1.86515,1.86515,24700000.0
2008-08-15 06:46:00,1.8653,1.8653,1.8653,1.8653,2000000.0
2008-08-15 06:47:00,1.8653,1.8653,1.86515,1.86515,8000000.0
2008-08-15 06:48:00,1.86515,1.8652,1.86515,1.86515,7000000.0
2008-08-15 06:49:00,1.86515,1.86515,1.86515,1.86515,1000000.0
2008-08-15 06:50:00,1.86515,1.86515,1.86505,1.8651,17500000.0
2008-08-15 06:51:00,1.8651,1.8651,1.86505,1.86505,12800000.0
2008-08-15 06:52:00,1.86505,1.86505,1.865,1.865,9000000.0
2008-08-15 06:53:00,1.865,1.865,1.8645,1.865,65200000.0
2008-08-15 06:54:00,1.865,1.865,1.865,1.865,7700000.0
2008-08-15 06:55:00,1.865,1.865,1.865,1.865,2400000.0
2008-08-15 06:56:00,1.865,1.865,1.865,1.865,9800000.0
2008-08-15 06:57:00,1.865,1.8651,1.865,1.86505,38000000.0
2008-08-15 06:58:00,1.865,1.865,1.86465,1.86465,76400000.0
2008-08-15 06:59:00,1.86465,1.8648,1.8645,1.8647,34400000.0
2008-08-15 07:00:00,1.8647,1.8647,1.8643,1.8643,50100000.0
2008-08-15 07:01:00,1.8643,1.8644,1.8643,1.8644,59700000.0
2008-08-15 07:02:00,1.8644,1.8645,1.8644,1.8644,9400000.0
2008-08-15 07:03:00,1.86435,1.86435,1.86435,1.86435,3000000.0
2008-08-15 07:04:00,1.8643,1.8644,1.8643,1.8644,22800000.0
2008-08-15 07:05:00,1.8643,1.8643,1.86415,1.8643,30400000.0
2008-08-15 07:06:00,1.8643,1.8643,1.8639,1.8642,56400000.0
2008-08-15 07:07:00,1.8642,1.8642,1.8641,1.8641,43200000.0
2008-08-15 07:08:00,1.8641,1.8641,1.8639,1.864,88700000.0
2008-08-15 07:09:00,1.86405,1.8642,1.8639,1.86405,97300000.0
2008-08-15 07:10:00,1.86395,1.86415,1.8639,1.86415,44500000.0
2008-08-15 07:11:00,1.8641,1.8642,1.864,1.8641,38400000.0
2008-08-15 07:12:00,1.8641,1.8643,1.8641,1.8643,14000000.0
2008-08-15 07:13:00,1.8643,1.8644,1.86405,1.8643,109300000.0
2008-08-15 07:14:00,1.8643,1.86465,1.8642,1.8643,125300000.0
2008-08-15 07:15:00,1.8643,1.86445,1.86415,1.8644,38700000.0
2008-08-15 07:16:00,1.8645,1.8651,1.86425,1.8648,179000000.0
2008-08-15 07:17:00,1.86495,1.86495,1.8647,1.8647,28400000.0
2008-08-15 07:18:00,1.8647,1.8647,1.8643,1.8645,101100000.0
2008-08-15 07:19:00,1.86465,1.86475,1.8644,1.8645,56700000.0
2008-08-15 07:20:00,1.8645,1.8646,1.8645,1.8646,36500000.0
2008-08-15 07:21:00,1.8646,1.8646,1.8642,1.8642,38700000.0
2008-08-15 07:22:00,1.8642,1.8644,1.8642,1.8643,68500000.0
2008-08-15 07:23:00,1.86435,1.8644,1.8642,1.8644,48200000.0
2008-08-15 07:24:00,1.8644,1.8644,1.8644,1.8644,4000000.0
2008-08-15 07:25:00,1.8644,1.86455,1.8644,1.8645,12800000.0
2008-08-15 07:26:00,1.8645,1.8648,1.8645,1.8646,48200000.0
2008-08-15 07:27:00,1.8646,1.8646,1.8645,1.8645,75500000.0
2008-08-15 07:28:00,1.8645,1.8645,1.86425,1.86435,38100000.0
2008-08-15 07:29:00,1.86435,1.86435,1.86405,1.86415,28500000.0
2008-08-15 07:30:00,1.86415,1.8642,1.86405,1.86415,27100000.0
2008-08-15 07:31:00,1.86415,1.8643,1.8641,1.8641,36300000.0
2008-08-15 07:32:00,1.8641,1.86415,1.864,1.8641,20400000.0
2008-08-15 07:33:00,1.8641,1.86415,1.8641,1.8641,6200000.0
2008-08-15 07:34:00,1.86415,1.8642,1.8641,1.8642,14800000.0
2008-08-15 07:35:00,1.86425,1.8643,1.86425,1.8643,5600000.0
2008-08-15 07:36:00,1.8642,1.8642,1.86405,1.86415,12200000.0
2008-08-15 07:37:00,1.86415,1.8642,1.8641,1.8641,9800000.0
2008-08-15 07:38:00,1.8641,1.86415,1.8641,1.86415,14500000.0
2008-08-15 07:39:00,1.8641,1.86425,1.8641,1.86425,29800000.0
2008-08-15 07:40:00,1.8642,1.86425,1.8641,1.8642,40400000.0
2008-08-15 07:41:00,1.8642,1.86425,1.8641,1.8642,27100000.0
2008-08-15 07:42:00,1.86415,1.8642,1.86395,1.864,35300000.0
2008-08-15 07:43:00,1.86405,1.86415,1.86405,1.86415,6000000.0
2008-08-15 07:44:00,1.86415,1.86415,1.86415,1.86415,2000000.0
2008-08-15 07:45:00,1.8642,1.8644,1.8642,1.86425,8000000.0
2008-08-15 07:46:00,1.8642,1.8644,1.86405,1.8642,17100000.0
2008-08-15 07:47:00,1.8642,1.8642,1.8642,1.8642,13400000.0
2008-08-15 07:48:00,1.8642,1.86425,1.86415,1.86415,29900000.0
2008-08-15 07:49:00,1.86415,1.86415,1.8641,1.86415,11000000.0
2008-08-15 07:50:00,1.86415,1.8642,1.8641,1.8642,6000000.0
2008-08-15 07:51:00,1.86415,1.8643,1.86415,1.86425,11600000.0
2008-08-15 07:52:00,1.8644,1.8648,1.86435,1.8645,171000000.0
2008-08-15 07:53:00,1.8645,1.8645,1.8644,1.8644,60600000.0
2008-08-15 07:54:00,1.8644,1.8645,1.86435,1.8644,43500000.0
2008-08-15 07:55:00,1.8644,1.86465,1.8644,1.8645,23200000.0
2008-08-15 07:56:00,1.8645,1.8646,1.8641,1.8644,301700000.0
2008-08-15 07:57:00,1.86435,1.8646,1.86435,1.86435,125400000.0
2008-08-15 07:58:00,1.8644,1.86475,1.86435,1.8645,271100000.0
2008-08-15 07:59:00,1.86445,1.8647,1.8642,1.86435,109500000.0
2008-08-15 08:00:00,1.86435,1.8645,1.86415,1.8643,112100000.0
2008-08-15 08:01:00,1.86435,1.8648,1.86435,1.8647,82100000.0
2008-08-15 08:02:00,1.8646,1.8647,1.8643,1.86455,67300000.0
2008-08-15 08:03:00,1.8646,1.8646,1.86405,1.86415,85200000.0
2008-08-15 08:04:00,1.8642,1.8645,1.864,1.8644,98400000.0
2008-08-15 08:05:00,1.8644,1.8645,1.8643,1.86445,26900000.0
2008-08-15 08:06:00,1.86445,1.86445,1.86425,1.86425,12400000.0
2008-08-15 08:07:00,1.86425,1.8647,1.86425,1.86455,31300000.0
2008-08-15 08:08:00,1.86455,1.8647,1.8645,1.8645,31700000.0
2008-08-15 08:09:00,1.8645,1.8645,1.8643,1.8643,61600000.0
2008-08-15 08:10:00,1.86425,1.86425,1.86365,1.86385,75400000.0
2008-08-15 08:11:00,1.86385,1.86385,1.86305,1.86305,51200000.0
2008-08-15 08:12:00,1.863,1.86305,1.8629,1.8629,458300001.0
2008-08-15 08:13:00,1.8629,1.86315,1.8629,1.86315,112100000.0
2008-08-15 08:14:00,1.86325,1.86355,1.86315,1.86325,103600000.0
2008-08-15 08:15:00,1.86325,1.86325,1.86255,1.86285,119300001.0
2008-08-15 08:16:00,1.86285,1.8629,1.8626,1.86265,65500000.0
2008-08-15 08:17:00,1.86265,1.86275,1.86265,1.8627,16600000.0
2008-08-15 08:18:00,1.8627,1.8628,1.8624,1.86265,59400000.0
2008-08-15 08:19:00,1.8626,1.8627,1.8625,1.8626,65100000.0
2008-08-15 08:20:00,1.86255,1.86265,1.86245,1.86255,72800000.0
2008-08-15 08:21:00,1.8625,1.8625,1.8607,1.8607,205500000.0
2008-08-15 08:22:00,1.8607,1.8608,1.8603,1.86075,167500000.0
2008-08-15 08:23:00,1.86075,1.8616,1.86075,1.86135,65000000.0
2008-08-15 08:24:00,1.86135,1.8616,1.8611,1.86125,102400000.0
2008-08-15 08:25:00,1.8613,1.8615,1.8603,1.8608,167100000.0
2008-08-15 08:26:00,1.8608,1.86115,1.8608,1.8611,64900000.0
2008-08-15 08:27:00,1.86105,1.8611,1.8604,1.86045,69700000.0
2008-08-15 08:28:00,1.86045,1.8607,1.86,1.86055,117900000.0
2008-08-15 08:29:00,1.8605,1.8605,1.8602,1.8604,128000000.0
2008-08-15 08:30:00,1.8604,1.8606,1.86015,1.86015,90300000.0
2008-08-15 08:31:00,1.86015,1.8603,1.85945,1.85945,245800000.0
2008-08-15 08:32:00,1.85945,1.85985,1.8593,1.8593,202235000.0
2008-08-15 08:33:00,1.8593,1.85935,1.85825,1.8592,292900000.0
2008-08-15 08:34:00,1.8593,1.8599,1.8592,1.8597,83300000.0
2008-08-15 08:35:00,1.8596,1.8597,1.8593,1.8593,109800000.0
2008-08-15 08:36:00,1.8592,1.8595,1.85905,1.8593,170300000.0
2008-08-15 08:37:00,1.8593,1.8595,1.85855,1.85875,263000001.0
2008-08-15 08:38:00,1.85875,1.8589,1.85765,1.8578,157600000.0
2008-08-15 08:39:00,1.85775,1.8579,1.8576,1.8578,205700000.0
2008-08-15 08:40:00,1.8578,1.8584,1.8578,1.8583,104400000.0
2008-08-15 08:41:00,1.85835,1.8586,1.85805,1.8584,136400000.0
2008-08-15 08:42:00,1.8584,1.85905,1.8584,1.859,164400000.0
2008-08-15 08:43:00,1.859,1.8591,1.85835,1.8584,197400000.0
2008-08-15 08:44:00,1.85835,1.85835,1.85705,1.85745,235800000.0
2008-08-15 08:45:00,1.8574,1.8574,1.85675,1.85675,222700000.0
2008-08-15 08:46:00,1.85675,1.8571,1.8564,1.8567,274100000.0
2008-08-15 08:47:00,1.8567,1.8568,1.8563,1.8567,223000000.0
2008-08-15 08:48:00,1.8567,1.8568,1.8564,1.8564,167000000.0
2008-08-15 08:49:00,1.8566,1.85685,1.8564,1.8567,221700000.0
2008-08-15 08:50:00,1.85675,1.8573,1.85665,1.8572,159900000.0
2008-08-15 08:51:00,1.8572,1.858,1.8572,1.858,203900000.0
2008-08-15 08:52:00,1.85795,1.8583,1.85775,1.8583,127000000.0
2008-08-15 08:53:00,1.8583,1.8585,1.85745,1.85755,95300000.0
2008-08-15 08:54:00,1.8576,1.8585,1.8575,1.85825,125100000.0
2008-08-15 08:55:00,1.8583,1.85835,1.8567,1.85715,166300000.0
2008-08-15 08:56:00,1.8571,1.8571,1.85565,1.856,321900000.0
2008-08-15 08:57:00,1.856,1.8566,1.856,1.8562,150800000.0
2008-08-15 08:58:00,1.8562,1.8565,1.85585,1.8561,173700000.0
2008-08-15 08:59:00,1.85605,1.8566,1.85605,1.8564,80300000.0
2008-08-15 09:00:00,1.85625,1.8569,1.8562,1.8567,159800000.0
2008-08-15 09:01:00,1.8568,1.8572,1.8566,1.8572,89900000.0
2008-08-15 09:02:00,1.8572,1.8578,1.85715,1.85765,145400000.0
2008-08-15 09:03:00,1.8577,1.8581,1.85755,1.85765,193900000.0
2008-08-15 09:04:00,1.85765,1.8577,1.85735,1.8574,67100000.0
2008-08-15 09:05:00,1.8574,1.8589,1.8574,1.8587,168200000.0
2008-08-15 09:06:00,1.85875,1.85905,1.8587,1.8589,309300000.0
2008-08-15 09:07:00,1.8589,1.8591,1.85815,1.8582,150500000.0
2008-08-15 09:08:00,1.8581,1.8585,1.8581,1.85845,110800000.0
2008-08-15 09:09:00,1.85845,1.8587,1.85825,1.8587,85700000.0
2008-08-15 09:10:00,1.85875,1.859,1.85875,1.8589,71200000.0
2008-08-15 09:11:00,1.85885,1.85925,1.8588,1.85925,117000000.0
2008-08-15 09:12:00,1.8592,1.8594,1.85885,1.85885,84200000.0
2008-08-15 09:13:00,1.8589,1.8589,1.85825,1.8583,62400000.0
2008-08-15 09:14:00,1.8583,1.8586,1.85805,1.85805,97100000.0
2008-08-15 09:15:00,1.8581,1.8582,1.8576,1.8576,161300000.0
2008-08-15 09:16:00,1.8576,1.8577,1.8572,1.8573,140400000.0
2008-08-15 09:17:00,1.85725,1.8573,1.8564,1.8564,114300000.0
2008-08-15 09:18:00,1.8564,1.8574,1.8564,1.8574,120500000.0
2008-08-15 09:19:00,1.85725,1.85725,1.85675,1.85675,100900000.0
2008-08-15 09:20:00,1.8568,1.85685,1.85625,1.85685,79700000.0
2008-08-15 09:21:00,1.85685,1.8573,1.8562,1.8562,158900000.0
2008-08-15 09:22:00,1.8562,1.8567,1.8561,1.85665,152800000.0
2008-08-15 09:23:00,1.8566,1.8569,1.8563,1.85645,96600000.0
2008-08-15 09:24:00,1.85645,1.85695,1.85645,1.8567,149200000.0
2008-08-15 09:25:00,1.85665,1.85675,1.8563,1.85675,93200000.0
2008-08-15 09:26:00,1.8567,1.857,1.8567,1.85685,91600000.0
2008-08-15 09:27:00,1.8569,1.8569,1.85645,1.8565,108200000.0
2008-08-15 09:28:00,1.8566,1.85715,1.8565,1.85705,106700000.0
2008-08-15 09:29:00,1.85705,1.85705,1.85595,1.85595,139900000.0
2008-08-15 09:30:00,1.85575,1.85655,1.8556,1.8558,192500000.0
2008-08-15 09:31:00,1.8558,1.8559,1.8552,1.8555,130700000.0
2008-08-15 09:32:00,1.8555,1.8556,1.85505,1.8553,161300000.0
2008-08-15 09:33:00,1.8553,1.8554,1.8551,1.85535,136600000.0
2008-08-15 09:34:00,1.85535,1.856,1.85525,1.85535,200900000.0
2008-08-15 09:35:00,1.85535,1.85565,1.85505,1.85565,121500000.0
2008-08-15 09:36:00,1.8557,1.85595,1.8553,1.8553,194900000.0
2008-08-15 09:37:00,1.8552,1.85565,1.85515,1.8556,83300000.0
2008-08-15 09:38:00,1.8556,1.8556,1.85505,1.8551,90300000.0
2008-08-15 09:39:00,1.8551,1.8555,1.8549,1.85545,89000000.0
2008-08-15 09:40:00,1.8554,1.85545,1.8553,1.8553,51400000.0
2008-08-15 09:41:00,1.8553,1.8553,1.8545,1.8546,235700000.0
2008-08-15 09:42:00,1.85455,1.85465,1.85415,1.8543,158700000.0
2008-08-15 09:43:00,1.8545,1.85455,1.8541,1.85415,131900000.0
2008-08-15 09:44:00,1.85415,1.8549,1.85415,1.8544,159500000.0
2008-08-15 09:45:00,1.8544,1.8546,1.85425,1.8543,110900000.0
2008-08-15 09:46:00,1.8543,1.8543,1.8538,1.8541,137500000.0
2008-08-15 09:47:00,1.85415,1.8547,1.85385,1.8546,158700000.0
2008-08-15 09:48:00,1.8546,1.8553,1.8545,1.8551,142100000.0
2008-08-15 09:49:00,1.8551,1.8551,1.85445,1.8545,86400000.0
2008-08-15 09:50:00,1.8545,1.8551,1.8545,1.8549,147500000.0
2008-08-15 09:51:00,1.8549,1.8557,1.8548,1.85555,112000000.0
2008-08-15 09:52:00,1.8555,1.8558,1.85515,1.85515,128300000.0
2008-08-15 09:53:00,1.8551,1.8553,1.85505,1.85515,60700000.0
2008-08-15 09:54:00,1.8551,1.85545,1.8551,1.85535,73300000.0
2008-08-15 09:55:00,1.8554,1.85555,1.85515,1.8555,69800000.0
2008-08-15 09:56:00,1.8556,1.8556,1.85525,1.8554,80900000.0
2008-08-15 09:57:00,1.85545,1.8556,1.85545,1.85545,13600000.0
2008-08-15 09:58:00,1.8555,1.8557,1.85535,1.85535,161500000.0
2008-08-15 09:59:00,1.85545,1.8556,1.8554,1.8554,50600000.0
2008-08-15 10:00:00,1.8554,1.85545,1.85455,1.85545,115400000.0
2008-08-15 10:01:00,1.85545,1.8555,1.85535,1.8555,55400000.0
2008-08-15 10:02:00,1.8555,1.85565,1.8555,1.8556,47000000.0
2008-08-15 10:03:00,1.8557,1.8562,1.85565,1.85565,117200000.0
2008-08-15 10:04:00,1.8558,1.8559,1.8557,1.8559,24300000.0
2008-08-15 10:05:00,1.8559,1.8559,1.8553,1.85535,98000000.0
2008-08-15 10:06:00,1.85535,1.8558,1.85535,1.85545,93900000.0
2008-08-15 10:07:00,1.85535,1.8554,1.8553,1.8553,49500000.0
2008-08-15 10:08:00,1.8554,1.8555,1.85535,1.8555,54300000.0
2008-08-15 10:09:00,1.8554,1.8556,1.85535,1.85545,57500000.0
2008-08-15 10:10:00,1.85555,1.8556,1.85535,1.8554,42700000.0
2008-08-15 10:11:00,1.8554,1.8556,1.8554,1.8556,67400000.0
2008-08-15 10:12:00,1.8556,1.85565,1.8555,1.85555,44700000.0
2008-08-15 10:13:00,1.8556,1.8557,1.85555,1.85565,67800000.0
2008-08-15 10:14:00,1.8558,1.85585,1.85525,1.8553,338800000.0
2008-08-15 10:15:00,1.8553,1.8554,1.8552,1.85535,71900000.0
2008-08-15 10:16:00,1.85535,1.8556,1.85515,1.85525,250200000.0
2008-08-15 10:17:00,1.85525,1.8553,1.85435,1.85445,274200000.0
2008-08-15 10:18:00,1.85445,1.8548,1.8541,1.8542,268600001.0
2008-08-15 10:19:00,1.85425,1.85425,1.85385,1.85395,206000000.0
2008-08-15 10:20:00,1.8541,1.8543,1.8529,1.853,424900002.0
2008-08-15 10:21:00,1.853,1.85325,1.85285,1.85305,163300000.0
2008-08-15 10:22:00,1.853,1.8533,1.853,1.85325,97900000.0
2008-08-15 10:23:00,1.8533,1.8536,1.85325,1.85325,109800000.0
2008-08-15 10:24:00,1.85325,1.8535,1.85315,1.8534,104500000.0
2008-08-15 10:25:00,1.8532,1.85335,1.8522,1.8525,145300000.0
2008-08-15 10:26:00,1.8521,1.8527,1.8519,1.85225,177300000.0
2008-08-15 10:27:00,1.8522,1.8525,1.8512,1.8517,241700000.0
2008-08-15 10:28:00,1.8517,1.8523,1.8515,1.8519,163000000.0
2008-08-15 10:29:00,1.85195,1.85245,1.85185,1.8521,174000000.0
2008-08-15 10:30:00,1.8519,1.8519,1.85125,1.8519,311800000.0
2008-08-15 10:31:00,1.852,1.8524,1.8518,1.8524,139300000.0
2008-08-15 10:32:00,1.8523,1.8525,1.85205,1.85235,135800000.0
2008-08-15 10:33:00,1.8524,1.8534,1.8523,1.85315,206000000.0
2008-08-15 10:34:00,1.85315,1.8535,1.8531,1.85315,199700000.0
2008-08-15 10:35:00,1.8531,1.8532,1.85265,1.85295,152100000.0
2008-08-15 10:36:00,1.8529,1.8529,1.8526,1.8526,146000000.0
2008-08-15 10:37:00,1.85255,1.8528,1.85235,1.8527,269200000.0
2008-08-15 10:38:00,1.85275,1.8532,1.8527,1.85305,316200000.0
2008-08-15 10:39:00,1.8531,1.8534,1.853,1.8532,285500000.0
2008-08-15 10:40:00,1.8533,1.8534,1.8528,1.8528,212400000.0
2008-08-15 10:41:00,1.8528,1.853,1.8528,1.8528,44200000.0
2008-08-15 10:42:00,1.85285,1.8529,1.8527,1.85275,86700000.0
2008-08-15 10:43:00,1.85275,1.85335,1.85275,1.8533,184000000.0
2008-08-15 10:44:00,1.8533,1.85335,1.85285,1.853,183500000.0
2008-08-15 10:45:00,1.8531,1.8531,1.8528,1.8528,124100000.0
2008-08-15 10:46:00,1.8529,1.8529,1.8526,1.85265,183700000.0
2008-08-15 10:47:00,1.85265,1.8528,1.85255,1.85255,79300000.0
2008-08-15 10:48:00,1.85255,1.8527,1.8524,1.8525,154000000.0
2008-08-15 10:49:00,1.8527,1.8529,1.8525,1.85285,116700000.0
2008-08-15 10:50:00,1.85285,1.8532,1.8528,1.853,179800000.0
2008-08-15 10:51:00,1.853,1.8531,1.85265,1.8529,179500000.0
2008-08-15 10:52:00,1.85275,1.8532,1.85255,1.8531,203500000.0
2008-08-15 10:53:00,1.8531,1.8533,1.8529,1.85295,98200000.0
2008-08-15 10:54:00,1.853,1.8535,1.85285,1.8535,143300000.0
2008-08-15 10:55:00,1.8535,1.8537,1.8533,1.8536,219200000.0
2008-08-15 10:56:00,1.8536,1.8536,1.85295,1.8532,207600000.0
2008-08-15 10:57:00,1.8532,1.8532,1.85285,1.85285,113200000.0
2008-08-15 10:58:00,1.8529,1.853,1.8528,1.853,59000000.0
2008-08-15 10:59:00,1.853,1.8538,1.85295,1.8536,196500000.0
2008-08-15 11:00:00,1.8536,1.8539,1.8535,1.8539,107000000.0
2008-08-15 11:01:00,1.85385,1.8549,1.85385,1.8547,214000000.0
2008-08-15 11:02:00,1.8547,1.8549,1.8542,1.8545,271800000.0
2008-08-15 11:03:00,1.8545,1.85465,1.8544,1.8544,172200000.0
2008-08-15 11:04:00,1.85435,1.85455,1.85405,1.85435,224400000.0
2008-08-15 11:05:00,1.85435,1.8544,1.85405,1.8543,179000000.0
2008-08-15 11:06:00,1.8543,1.85455,1.8541,1.8544,214100000.0
2008-08-15 11:07:00,1.8543,1.8547,1.8543,1.8546,245999999.0
2008-08-15 11:08:00,1.8546,1.8547,1.85445,1.8545,65000000.0
2008-08-15 11:09:00,1.8546,1.8548,1.85445,1.8548,220300000.0
2008-08-15 11:10:00,1.85485,1.8554,1.85485,1.855,272900000.0
2008-08-15 11:11:00,1.8549,1.8551,1.8545,1.8551,236700000.0
2008-08-15 11:12:00,1.8552,1.8552,1.85475,1.8548,161000000.0
2008-08-15 11:13:00,1.8548,1.85485,1.8541,1.8544,396500000.0
2008-08-15 11:14:00,1.8544,1.8545,1.85435,1.8545,217200000.0
2008-08-15 11:15:00,1.8545,1.8551,1.8544,1.85495,362200000.0
2008-08-15 11:16:00,1.855,1.85505,1.8546,1.85475,314300000.0
2008-08-15 11:17:00,1.8548,1.85495,1.8543,1.8545,291099999.0
2008-08-15 11:18:00,1.8545,1.8551,1.8545,1.85495,153500000.0
2008-08-15 11:19:00,1.8551,1.8551,1.85495,1.855,54000000.0
2008-08-15 11:20:00,1.855,1.8553,1.855,1.8551,185500000.0
2008-08-15 11:21:00,1.8551,1.8555,1.8551,1.8554,269700000.0
2008-08-15 11:22:00,1.85545,1.8555,1.8551,1.8552,186400000.0
2008-08-15 11:23:00,1.8552,1.8552,1.8551,1.85515,60100000.0
2008-08-15 11:24:00,1.85515,1.8552,1.8551,1.8552,112900000.0
2008-08-15 11:25:00,1.8552,1.856,1.8552,1.85585,122000000.0
2008-08-15 11:26:00,1.85585,1.8566,1.85575,1.85655,201400000.0
2008-08-15 11:27:00,1.8566,1.8569,1.8566,1.8567,361300002.0
2008-08-15 11:28:00,1.85675,1.85725,1.8567,1.857,199000000.0
2008-08-15 11:29:00,1.85705,1.8571,1.8564,1.8565,235800000.0
2008-08-15 11:30:00,1.85645,1.8569,1.8563,1.8563,85200000.0
2008-08-15 11:31:00,1.8563,1.8564,1.8562,1.8564,74400000.0
2008-08-15 11:32:00,1.8564,1.85665,1.8563,1.85665,189500000.0
2008-08-15 11:33:00,1.85665,1.8567,1.8565,1.8565,86600000.0
2008-08-15 11:34:00,1.8565,1.8565,1.8561,1.8565,281400000.0
2008-08-15 11:35:00,1.8565,1.8569,1.85635,1.8569,382200000.0
2008-08-15 11:36:00,1.85695,1.858,1.85695,1.8577,329100000.0
2008-08-15 11:37:00,1.85765,1.85785,1.85735,1.8575,258900000.0
2008-08-15 11:38:00,1.8575,1.8575,1.8571,1.85715,201100000.0
2008-08-15 11:39:00,1.85715,1.8574,1.8571,1.85725,174700000.0
2008-08-15 11:40:00,1.8573,1.8575,1.8572,1.85735,227100000.0
2008-08-15 11:41:00,1.85735,1.8575,1.85725,1.85735,183800000.0
2008-08-15 11:42:00,1.8574,1.8576,1.8573,1.8575,197000000.0
2008-08-15 11:43:00,1.8575,1.8575,1.857,1.85715,305000000.0
2008-08-15 11:44:00,1.85715,1.85725,1.85685,1.85695,320400000.0
2008-08-15 11:45:00,1.85695,1.85735,1.85695,1.85735,149800000.0
2008-08-15 11:46:00,1.85725,1.85735,1.85715,1.85715,188600000.0
2008-08-15 11:47:00,1.85715,1.8573,1.8569,1.8571,290200000.0
2008-08-15 11:48:00,1.8571,1.85755,1.8571,1.8574,284400000.0
2008-08-15 11:49:00,1.8574,1.8576,1.85705,1.8571,206400000.0
2008-08-15 11:50:00,1.85705,1.8571,1.8569,1.85705,137700000.0
2008-08-15 11:51:00,1.8571,1.8576,1.857,1.8575,148100000.0
2008-08-15 11:52:00,1.8576,1.85775,1.8574,1.8575,118000000.0
2008-08-15 11:53:00,1.8575,1.8575,1.85715,1.85715,220300000.0
2008-08-15 11:54:00,1.8572,1.8574,1.85705,1.85705,109200000.0
2008-08-15 11:55:00,1.85705,1.85705,1.85655,1.8566,152000000.0
2008-08-15 11:56:00,1.8566,1.8566,1.85645,1.85645,75400000.0
2008-08-15 11:57:00,1.85645,1.8567,1.8562,1.8563,125000000.0
2008-08-15 11:58:00,1.8563,1.8564,1.85625,1.85625,38800000.0
2008-08-15 11:59:00,1.85625,1.8565,1.85625,1.85635,96400000.0
2008-08-15 12:00:00,1.8564,1.8568,1.85625,1.8567,56200000.0
2008-08-15 12:01:00,1.8567,1.857,1.85655,1.85685,128100000.0
2008-08-15 12:02:00,1.8568,1.8568,1.85655,1.85665,53000000.0
2008-08-15 12:03:00,1.85665,1.857,1.85665,1.85695,141800000.0
2008-08-15 12:04:00,1.85695,1.857,1.8567,1.8567,87800000.0
2008-08-15 12:05:00,1.85675,1.8568,1.8564,1.85665,105900000.0
2008-08-15 12:06:00,1.8567,1.8573,1.8567,1.85725,142500000.0
2008-08-15 12:07:00,1.85725,1.8574,1.8571,1.8573,147000000.0
2008-08-15 12:08:00,1.8572,1.8576,1.8572,1.8575,172700000.0
2008-08-15 12:09:00,1.8575,1.8575,1.85735,1.85735,85000000.0
2008-08-15 12:10:00,1.85735,1.8577,1.85735,1.8577,44400000.0
2008-08-15 12:11:00,1.8577,1.8577,1.85765,1.85765,45400000.0
2008-08-15 12:12:00,1.85765,1.8578,1.85765,1.8577,44000000.0
2008-08-15 12:13:00,1.8578,1.8578,1.8575,1.8575,97300000.0
2008-08-15 12:14:00,1.8575,1.8575,1.85675,1.85735,243600000.0
2008-08-15 12:15:00,1.8573,1.8575,1.85685,1.8569,147500000.0
2008-08-15 12:16:00,1.8569,1.85695,1.85675,1.85675,28100000.0
2008-08-15 12:17:00,1.85675,1.85675,1.8565,1.85655,72200000.0
2008-08-15 12:18:00,1.8565,1.8578,1.8565,1.8577,243200000.0
2008-08-15 12:19:00,1.8578,1.8585,1.8577,1.8585,219800000.0
2008-08-15 12:20:00,1.8585,1.8586,1.8584,1.8585,73400000.0
2008-08-15 12:21:00,1.8585,1.8586,1.8584,1.8585,136000000.0
2008-08-15 12:22:00,1.8585,1.8585,1.85805,1.8582,160200000.0
2008-08-15 12:23:00,1.8583,1.8584,1.8581,1.8584,87300000.0
2008-08-15 12:24:00,1.8584,1.8584,1.8581,1.85825,173800000.0
2008-08-15 12:25:00,1.85835,1.8585,1.85795,1.85805,234000000.0
2008-08-15 12:26:00,1.85805,1.85805,1.8575,1.8575,132900000.0
2008-08-15 12:27:00,1.85755,1.85755,1.8571,1.8574,122400000.0
2008-08-15 12:28:00,1.85735,1.8576,1.85735,1.8574,49800000.0
2008-08-15 12:29:00,1.8574,1.8575,1.8573,1.8573,50500000.0
2008-08-15 12:30:00,1.8573,1.8574,1.85715,1.8574,150100000.0
2008-08-15 12:31:00,1.8574,1.8575,1.8572,1.8573,126300000.0
2008-08-15 12:32:00,1.8573,1.8574,1.857,1.8571,207000000.0
2008-08-15 12:33:00,1.8571,1.8572,1.857,1.85705,165600000.0
2008-08-15 12:34:00,1.85705,1.85705,1.85655,1.85655,216400000.0
2008-08-15 12:35:00,1.85655,1.8567,1.85625,1.8566,257700000.0
2008-08-15 12:36:00,1.8566,1.8566,1.85635,1.85645,43000000.0
2008-08-15 12:37:00,1.8565,1.8567,1.8565,1.8567,17500000.0
2008-08-15 12:38:00,1.8568,1.8568,1.85635,1.8566,56200000.0
2008-08-15 12:39:00,1.8566,1.8572,1.8566,1.8572,153100000.0
2008-08-15 12:40:00,1.85715,1.8572,1.85705,1.8571,207300000.0
2008-08-15 12:41:00,1.8572,1.8572,1.8572,1.8572,4200000.0
2008-08-15 12:42:00,1.8572,1.8572,1.8571,1.85715,49800000.0
2008-08-15 12:43:00,1.85715,1.8573,1.85715,1.8572,29400000.0
2008-08-15 12:44:00,1.8572,1.85725,1.85705,1.8571,44100000.0
2008-08-15 12:45:00,1.8572,1.8573,1.8569,1.8573,103200000.0
2008-08-15 12:46:00,1.8573,1.8573,1.8571,1.8572,114900000.0
2008-08-15 12:47:00,1.8572,1.8573,1.857,1.8571,116800000.0
2008-08-15 12:48:00,1.8571,1.85725,1.85685,1.8569,130000000.0
2008-08-15 12:49:00,1.8569,1.8572,1.8569,1.857,151400000.0
2008-08-15 12:50:00,1.85705,1.8571,1.85685,1.8569,75600000.0
2008-08-15 12:51:00,1.8569,1.85695,1.85675,1.85675,75900000.0
2008-08-15 12:52:00,1.85675,1.8572,1.8566,1.85705,294700000.0
2008-08-15 12:53:00,1.85705,1.85735,1.85705,1.8572,130300000.0
2008-08-15 12:54:00,1.8572,1.85725,1.8569,1.85705,184300000.0
2008-08-15 12:55:00,1.8569,1.85695,1.8565,1.8565,143600000.0
2008-08-15 12:56:00,1.8565,1.8567,1.8565,1.8566,67300000.0
2008-08-15 12:57:00,1.8566,1.85665,1.8565,1.8566,52300000.0
2008-08-15 12:58:00,1.8566,1.8567,1.8565,1.85655,38800000.0
2008-08-15 12:59:00,1.85655,1.857,1.8565,1.857,137100000.0
2008-08-15 13:00:00,1.85695,1.857,1.85665,1.8567,223200000.0
2008-08-15 13:01:00,1.8567,1.8568,1.85655,1.8566,111200000.0
2008-08-15 13:02:00,1.8566,1.8567,1.8566,1.8566,36000000.0
2008-08-15 13:03:00,1.85665,1.8567,1.8566,1.8567,84500000.0
2008-08-15 13:04:00,1.8567,1.85685,1.8566,1.85685,63900000.0
2008-08-15 13:05:00,1.8568,1.8568,1.8566,1.8567,195200000.0
2008-08-15 13:06:00,1.8567,1.8571,1.8565,1.85685,148000000.0
2008-08-15 13:07:00,1.85685,1.8574,1.85685,1.85735,210400000.0
2008-08-15 13:08:00,1.85735,1.8574,1.85715,1.85715,234300000.0
2008-08-15 13:09:00,1.85715,1.8574,1.85715,1.85725,89200000.0
2008-08-15 13:10:00,1.8573,1.8575,1.85725,1.8575,96500000.0
2008-08-15 13:11:00,1.8575,1.8582,1.8574,1.85795,241000000.0
2008-08-15 13:12:00,1.85795,1.85845,1.85795,1.8582,208300000.0
2008-08-15 13:13:00,1.8583,1.85885,1.8581,1.85885,175300000.0
2008-08-15 13:14:00,1.85885,1.85915,1.8587,1.859,277400000.0
2008-08-15 13:15:00,1.859,1.8591,1.85875,1.85885,191000000.0
2008-08-15 13:16:00,1.8589,1.8592,1.85875,1.8592,115400000.0
2008-08-15 13:17:00,1.85895,1.8591,1.85875,1.85895,411995000.0
2008-08-15 13:18:00,1.85895,1.8595,1.8587,1.85925,376700000.0
2008-08-15 13:19:00,1.85935,1.86035,1.8593,1.8603,481500000.0
2008-08-15 13:20:00,1.8603,1.8603,1.8599,1.8599,243100000.0
2008-08-15 13:21:00,1.8599,1.86,1.8592,1.85935,212490000.0
2008-08-15 13:22:00,1.8593,1.85945,1.85905,1.8591,225500000.0
2008-08-15 13:23:00,1.8591,1.8595,1.859,1.85945,156400000.0
2008-08-15 13:24:00,1.85945,1.85945,1.85905,1.85915,204200000.0
2008-08-15 13:25:00,1.85915,1.8597,1.85915,1.8597,95800000.0
2008-08-15 13:26:00,1.8597,1.8604,1.8597,1.8602,205600000.0
2008-08-15 13:27:00,1.8603,1.8603,1.85995,1.85995,101100000.0
2008-08-15 13:28:00,1.8599,1.8599,1.8598,1.8598,75900000.0
2008-08-15 13:29:00,1.8598,1.8598,1.85955,1.85975,57900000.0
2008-08-15 13:30:00,1.8598,1.8601,1.85965,1.8599,267300000.0
2008-08-15 13:31:00,1.8598,1.8602,1.85975,1.86015,302800000.0
2008-08-15 13:32:00,1.86015,1.8607,1.8601,1.8606,246800000.0
2008-08-15 13:33:00,1.8606,1.8613,1.8605,1.86125,295700000.0
2008-08-15 13:34:00,1.86125,1.8613,1.861,1.86105,240600000.0
2008-08-15 13:35:00,1.8611,1.8618,1.8611,1.8617,331000000.0
2008-08-15 13:36:00,1.8617,1.8617,1.8614,1.8616,191700000.0
2008-08-15 13:37:00,1.8615,1.863,1.8615,1.8629,185000000.0
2008-08-15 13:38:00,1.863,1.8639,1.863,1.8632,496200000.0
2008-08-15 13:39:00,1.8632,1.8634,1.863,1.863,212000000.0
2008-08-15 13:40:00,1.863,1.863,1.86285,1.86285,237500000.0
2008-08-15 13:41:00,1.86285,1.86285,1.8621,1.86215,353300000.0
2008-08-15 13:42:00,1.86215,1.86225,1.86215,1.8622,147500000.0
2008-08-15 13:43:00,1.8622,1.8626,1.8622,1.8624,195300000.0
2008-08-15 13:44:00,1.8624,1.8624,1.8622,1.8624,226000000.0
2008-08-15 13:45:00,1.8624,1.8624,1.86215,1.8622,258400000.0
2008-08-15 13:46:00,1.8622,1.8625,1.8622,1.86235,211200000.0
2008-08-15 13:47:00,1.8624,1.8624,1.8617,1.8618,380200000.0
2008-08-15 13:48:00,1.86185,1.8621,1.86185,1.862,104100000.0
2008-08-15 13:49:00,1.8619,1.8626,1.8619,1.8626,79400000.0
2008-08-15 13:50:00,1.86255,1.86325,1.86245,1.86325,228900000.0
2008-08-15 13:51:00,1.8632,1.8634,1.86265,1.8627,337600000.0
2008-08-15 13:52:00,1.8627,1.8631,1.86265,1.86265,316900000.0
2008-08-15 13:53:00,1.86265,1.8628,1.8626,1.8628,165600000.0
2008-08-15 13:54:00,1.8628,1.86305,1.86275,1.86305,181100000.0
2008-08-15 13:55:00,1.8631,1.8631,1.86275,1.86275,151300000.0
2008-08-15 13:56:00,1.86275,1.8628,1.86215,1.86215,410500000.0
2008-08-15 13:57:00,1.86215,1.8622,1.862,1.862,189400000.0
2008-08-15 13:58:00,1.862,1.862,1.8618,1.8619,213800000.0
2008-08-15 13:59:00,1.8619,1.8626,1.8619,1.8623,354200000.0
2008-08-15 14:00:00,1.86235,1.8627,1.8622,1.86235,255400000.0
2008-08-15 14:01:00,1.8624,1.8624,1.86215,1.8624,184000000.0
2008-08-15 14:02:00,1.8624,1.8628,1.8624,1.8626,256200000.0
2008-08-15 14:03:00,1.8625,1.8627,1.86245,1.86245,232500000.0
2008-08-15 14:04:00,1.86245,1.8628,1.8623,1.8627,302300000.0
2008-08-15 14:05:00,1.8627,1.8631,1.86255,1.8631,215800000.0
2008-08-15 14:06:00,1.8631,1.8634,1.86295,1.8634,125700000.0
2008-08-15 14:07:00,1.8634,1.8634,1.86315,1.8632,76900000.0
2008-08-15 14:08:00,1.8632,1.8634,1.86305,1.8632,246000000.0
2008-08-15 14:09:00,1.8632,1.8635,1.8631,1.8633,282600000.0
2008-08-15 14:10:00,1.8633,1.8635,1.8631,1.8631,317000000.0
2008-08-15 14:11:00,1.8631,1.8633,1.863,1.86315,147800000.0
2008-08-15 14:12:00,1.8631,1.8633,1.8626,1.8626,236500000.0
2008-08-15 14:13:00,1.8626,1.863,1.8626,1.863,113600000.0
2008-08-15 14:14:00,1.8631,1.8632,1.86245,1.86275,362100000.0
2008-08-15 14:15:00,1.86275,1.863,1.8627,1.8628,339300000.0
2008-08-15 14:16:00,1.8628,1.8631,1.8627,1.8631,147000000.0
2008-08-15 14:17:00,1.863,1.863,1.86245,1.8626,323800000.0
2008-08-15 14:18:00,1.8626,1.8637,1.8626,1.8637,231300000.0
2008-08-15 14:19:00,1.8637,1.86465,1.86335,1.86465,203700000.0
2008-08-15 14:20:00,1.86465,1.8655,1.8644,1.8648,621800000.0
2008-08-15 14:21:00,1.8648,1.8652,1.8648,1.8652,271700000.0
2008-08-15 14:22:00,1.8652,1.8652,1.8648,1.8649,301000000.0
2008-08-15 14:23:00,1.8649,1.8649,1.8646,1.8648,267300000.0
2008-08-15 14:24:00,1.8648,1.8652,1.8647,1.865,281500000.0
2008-08-15 14:25:00,1.865,1.865,1.8645,1.86455,293400000.0
2008-08-15 14:26:00,1.8645,1.8647,1.8645,1.8647,201200000.0
2008-08-15 14:27:00,1.8647,1.8647,1.8645,1.8646,211000000.0
2008-08-15 14:28:00,1.8646,1.865,1.8646,1.86495,279900000.0
2008-08-15 14:29:00,1.865,1.8651,1.86435,1.8645,145100000.0
2008-08-15 14:30:00,1.8645,1.8651,1.86375,1.86505,360200000.0
2008-08-15 14:31:00,1.8652,1.8653,1.8645,1.8645,526000000.0
2008-08-15 14:32:00,1.8645,1.8648,1.86415,1.8645,412200001.0
2008-08-15 14:33:00,1.8645,1.8651,1.8643,1.8651,229700000.0
2008-08-15 14:34:00,1.8651,1.8669,1.8651,1.8667,363900000.0
2008-08-15 14:35:00,1.8667,1.8676,1.86665,1.8675,498400001.0
2008-08-15 14:36:00,1.8675,1.8683,1.8673,1.8674,515200000.0
2008-08-15 14:37:00,1.8673,1.8676,1.8669,1.8672,278400000.0
2008-08-15 14:38:00,1.8672,1.86725,1.8665,1.8667,423600001.0
2008-08-15 14:39:00,1.8667,1.8671,1.86655,1.867,185800000.0
2008-08-15 14:40:00,1.867,1.8673,1.8669,1.8671,283200000.0
2008-08-15 14:41:00,1.8671,1.8672,1.8668,1.8668,291200000.0
2008-08-15 14:42:00,1.8668,1.8669,1.8664,1.8664,475599997.0
2008-08-15 14:43:00,1.8664,1.867,1.8664,1.8667,195500000.0
2008-08-15 14:44:00,1.8667,1.8673,1.8667,1.8672,186000000.0
2008-08-15 14:45:00,1.8672,1.8672,1.8671,1.8671,110700000.0
2008-08-15 14:46:00,1.8671,1.8673,1.8665,1.8667,356600002.0
2008-08-15 14:47:00,1.8667,1.867,1.8666,1.867,88600000.0
2008-08-15 14:48:00,1.867,1.8676,1.867,1.8675,171600000.0
2008-08-15 14:49:00,1.8675,1.8676,1.8671,1.8671,337600000.0
2008-08-15 14:50:00,1.867,1.8671,1.8668,1.8671,154100000.0
2008-08-15 14:51:00,1.8671,1.8671,1.8669,1.867,120700000.0
2008-08-15 14:52:00,1.867,1.867,1.8667,1.867,162800000.0
2008-08-15 14:53:00,1.867,1.8674,1.8668,1.86685,431700000.0
2008-08-15 14:54:00,1.86695,1.8671,1.8663,1.8664,243400000.0
2008-08-15 14:55:00,1.8664,1.8669,1.8663,1.8667,108800000.0
2008-08-15 14:56:00,1.86675,1.8672,1.86675,1.867,146300000.0
2008-08-15 14:57:00,1.867,1.8672,1.8667,1.8667,151700000.0
2008-08-15 14:58:00,1.8667,1.8667,1.8663,1.86655,123800000.0
2008-08-15 14:59:00,1.86655,1.8669,1.86615,1.8662,109800000.0
2008-08-15 15:00:00,1.8662,1.8671,1.86605,1.8671,330299999.0
2008-08-15 15:01:00,1.867,1.8674,1.86665,1.8672,325700001.0
2008-08-15 15:02:00,1.8672,1.8676,1.8667,1.8668,288200002.0
2008-08-15 15:03:00,1.8668,1.8671,1.86625,1.867,236600000.0
2008-08-15 15:04:00,1.867,1.867,1.8668,1.8668,71900000.0
2008-08-15 15:05:00,1.8668,1.8668,1.86625,1.8664,442299999.0
2008-08-15 15:06:00,1.8664,1.8664,1.8655,1.8657,392600001.0
2008-08-15 15:07:00,1.8656,1.866,1.8653,1.8658,321700000.0
2008-08-15 15:08:00,1.8658,1.8661,1.8656,1.8657,129900000.0
2008-08-15 15:09:00,1.8657,1.8658,1.8653,1.86575,180300000.0
2008-08-15 15:10:00,1.8658,1.866,1.8657,1.866,156400000.0
2008-08-15 15:11:00,1.86615,1.8663,1.8654,1.8655,160300000.0
2008-08-15 15:12:00,1.86545,1.8657,1.8654,1.8656,131900000.0
2008-08-15 15:13:00,1.8656,1.8658,1.8655,1.8657,92000000.0
2008-08-15 15:14:00,1.8657,1.8658,1.86525,1.8655,143800000.0
2008-08-15 15:15:00,1.8655,1.8655,1.8646,1.8648,288500001.0
2008-08-15 15:16:00,1.8648,1.8655,1.8648,1.86515,239500000.0
2008-08-15 15:17:00,1.8652,1.8652,1.8649,1.86505,190700000.0
2008-08-15 15:18:00,1.86505,1.8656,1.865,1.8656,177400000.0
2008-08-15 15:19:00,1.8656,1.8664,1.86555,1.8663,239000000.0
2008-08-15 15:20:00,1.8663,1.8668,1.8663,1.8665,188400000.0
2008-08-15 15:21:00,1.8664,1.8665,1.8657,1.86605,233800000.0
2008-08-15 15:22:00,1.8661,1.8662,1.8657,1.8657,121000000.0
2008-08-15 15:23:00,1.8657,1.8658,1.86565,1.8657,70200000.0
2008-08-15 15:24:00,1.8657,1.8658,1.8656,1.86565,75200000.0
2008-08-15 15:25:00,1.8656,1.8658,1.86545,1.8658,127400000.0
2008-08-15 15:26:00,1.86575,1.866,1.86565,1.86565,150300000.0
2008-08-15 15:27:00,1.8657,1.8661,1.86565,1.866,172900000.0
2008-08-15 15:28:00,1.86605,1.8664,1.86605,1.8662,92900001.0
2008-08-15 15:29:00,1.86625,1.8664,1.8654,1.86555,826900007.0
2008-08-15 15:30:00,1.8656,1.8658,1.8653,1.86565,227900000.0
2008-08-15 15:31:00,1.8657,1.8657,1.8648,1.8651,453800000.0
2008-08-15 15:32:00,1.8651,1.8653,1.86495,1.8652,205700000.0
2008-08-15 15:33:00,1.8653,1.8653,1.8652,1.86525,38100000.0
2008-08-15 15:34:00,1.8652,1.86535,1.8647,1.8648,277099998.0
2008-08-15 15:35:00,1.8647,1.865,1.86455,1.865,109200000.0
2008-08-15 15:36:00,1.865,1.865,1.8643,1.8643,123100000.0
2008-08-15 15:37:00,1.8642,1.8644,1.8633,1.8634,456199999.0
2008-08-15 15:38:00,1.8634,1.86355,1.863,1.86355,231100000.0
2008-08-15 15:39:00,1.8636,1.86375,1.8632,1.8636,123700000.0
2008-08-15 15:40:00,1.8636,1.8636,1.86315,1.86345,96900000.0
2008-08-15 15:41:00,1.8635,1.8635,1.8627,1.8627,211400000.0
2008-08-15 15:42:00,1.8627,1.8628,1.86255,1.8628,138300000.0
2008-08-15 15:43:00,1.8628,1.863,1.86265,1.863,158500000.0
2008-08-15 15:44:00,1.8631,1.86315,1.86275,1.8629,189800000.0
2008-08-15 15:45:00,1.8629,1.863,1.8618,1.8619,314200000.0
2008-08-15 15:46:00,1.8619,1.8623,1.8616,1.8623,328199994.0
2008-08-15 15:47:00,1.8623,1.8625,1.8621,1.8622,149300000.0
2008-08-15 15:48:00,1.8622,1.8622,1.8618,1.8619,139800000.0
2008-08-15 15:49:00,1.8619,1.8619,1.86105,1.8614,193500000.0
2008-08-15 15:50:00,1.8614,1.8614,1.85965,1.8598,791500001.0
2008-08-15 15:51:00,1.8598,1.8599,1.8592,1.8597,291600000.0
2008-08-15 15:52:00,1.8597,1.86,1.85945,1.8595,318100000.0
2008-08-15 15:53:00,1.8595,1.85955,1.85925,1.8593,230100000.0
2008-08-15 15:54:00,1.8593,1.8594,1.85795,1.858,218899999.0
2008-08-15 15:55:00,1.8581,1.8593,1.8579,1.8593,234700000.0
2008-08-15 15:56:00,1.85935,1.85935,1.8583,1.8583,396200002.0
2008-08-15 15:57:00,1.8583,1.85875,1.8583,1.8585,219000000.0
2008-08-15 15:58:00,1.8585,1.8588,1.8585,1.8587,157700000.0
2008-08-15 15:59:00,1.8588,1.859,1.85785,1.858,462500000.0
2008-08-15 16:00:00,1.858,1.8586,1.85775,1.8585,256600000.0
2008-08-15 16:01:00,1.8585,1.8587,1.8584,1.8586,89900000.0
2008-08-15 16:02:00,1.8587,1.8587,1.85825,1.8584,207600000.0
2008-08-15 16:03:00,1.85845,1.85845,1.8572,1.8579,761499998.0
2008-08-15 16:04:00,1.8579,1.8579,1.8575,1.8577,253000000.0
2008-08-15 16:05:00,1.8577,1.8582,1.85755,1.8581,207200000.0
2008-08-15 16:06:00,1.8581,1.8587,1.85805,1.85845,236600000.0
2008-08-15 16:07:00,1.8584,1.8585,1.8581,1.85815,220800000.0
2008-08-15 16:08:00,1.8581,1.8586,1.8581,1.8585,275200000.0
2008-08-15 16:09:00,1.8586,1.85875,1.8584,1.8584,307700000.0
2008-08-15 16:10:00,1.8584,1.8589,1.8584,1.8587,266400000.0
2008-08-15 16:11:00,1.8587,1.8591,1.8585,1.859,224000000.0
2008-08-15 16:12:00,1.859,1.859,1.8583,1.85845,405900002.0
2008-08-15 16:13:00,1.85845,1.8591,1.85845,1.8588,485600000.0
2008-08-15 16:14:00,1.8588,1.859,1.8585,1.859,495000000.0
2008-08-15 16:15:00,1.8591,1.8595,1.85895,1.8595,328600000.0
2008-08-15 16:16:00,1.8595,1.8596,1.8593,1.8595,161700000.0
2008-08-15 16:17:00,1.8595,1.8598,1.85945,1.8598,115800000.0
2008-08-15 16:18:00,1.8598,1.86045,1.8598,1.86045,175600000.0
2008-08-15 16:19:00,1.86045,1.8619,1.86045,1.8613,328200000.0
2008-08-15 16:20:00,1.8613,1.8619,1.8613,1.8619,478300000.0
2008-08-15 16:21:00,1.8619,1.8619,1.8613,1.86175,415299993.0
2008-08-15 16:22:00,1.8617,1.8624,1.8616,1.86225,302100000.0
2008-08-15 16:23:00,1.86225,1.8631,1.8621,1.86295,430500000.0
2008-08-15 16:24:00,1.86285,1.8632,1.86275,1.8631,461900000.0
2008-08-15 16:25:00,1.8631,1.8631,1.86255,1.8627,352800000.0
2008-08-15 16:26:00,1.8628,1.863,1.86245,1.8627,427400000.0
2008-08-15 16:27:00,1.8627,1.86415,1.8626,1.8641,401200000.0
2008-08-15 16:28:00,1.8641,1.86465,1.8638,1.86465,264299999.0
2008-08-15 16:29:00,1.86465,1.8662,1.86465,1.8662,318200000.0
2008-08-15 16:30:00,1.8661,1.8665,1.8653,1.8654,258700000.0
2008-08-15 16:31:00,1.8654,1.86555,1.8648,1.8648,202800000.0
2008-08-15 16:32:00,1.8648,1.8649,1.8637,1.86425,560299995.0
2008-08-15 16:33:00,1.8643,1.8643,1.86365,1.8637,332500000.0
2008-08-15 16:34:00,1.8637,1.86385,1.8635,1.8635,188400000.0
2008-08-15 16:35:00,1.8636,1.8639,1.86345,1.8638,213300000.0
2008-08-15 16:36:00,1.86375,1.8638,1.86355,1.86355,130900000.0
2008-08-15 16:37:00,1.86355,1.8636,1.8631,1.86325,328100004.0
2008-08-15 16:38:00,1.86325,1.8635,1.86315,1.8634,152700000.0
2008-08-15 16:39:00,1.8634,1.8635,1.8628,1.8628,214500000.0
2008-08-15 16:40:00,1.8628,1.8628,1.8626,1.86275,193400000.0
2008-08-15 16:41:00,1.86275,1.8628,1.86235,1.86235,211200000.0
2008-08-15 16:42:00,1.8624,1.8626,1.86225,1.8625,311200000.0
2008-08-15 16:43:00,1.8625,1.8628,1.86245,1.86245,182900000.0
2008-08-15 16:44:00,1.8624,1.8625,1.8624,1.8624,68300000.0
2008-08-15 16:45:00,1.8624,1.8629,1.86235,1.8626,160700000.0
2008-08-15 16:46:00,1.86265,1.8635,1.8626,1.8635,211000000.0
2008-08-15 16:47:00,1.8634,1.8635,1.8633,1.8633,98300000.0
2008-08-15 16:48:00,1.8633,1.86335,1.86295,1.86335,131100000.0
2008-08-15 16:49:00,1.86335,1.8636,1.8632,1.86355,165100000.0
2008-08-15 16:50:00,1.8636,1.8636,1.8633,1.8634,234100000.0
2008-08-15 16:51:00,1.8635,1.8637,1.863,1.863,158400000.0
2008-08-15 16:52:00,1.863,1.86345,1.8629,1.8632,268900000.0
2008-08-15 16:53:00,1.8632,1.86355,1.8628,1.8634,206200000.0
2008-08-15 16:54:00,1.8632,1.8634,1.8629,1.863,459799995.0
2008-08-15 16:55:00,1.8629,1.86345,1.8629,1.86325,344500000.0
2008-08-15 16:56:00,1.86325,1.86355,1.86305,1.8632,348000001.0
2008-08-15 16:57:00,1.8632,1.86325,1.86255,1.8627,233400000.0
2008-08-15 16:58:00,1.8627,1.8628,1.86255,1.8627,145800000.0
2008-08-15 16:59:00,1.8627,1.8634,1.8627,1.8631,319200000.0
2008-08-15 17:00:00,1.8631,1.8637,1.863,1.86325,288200000.0
2008-08-15 17:01:00,1.8633,1.8636,1.8633,1.86345,109700000.0
2008-08-15 17:02:00,1.8634,1.8637,1.8634,1.8636,231800001.0
2008-08-15 17:03:00,1.8636,1.864,1.8636,1.8638,236400001.0
2008-08-15 17:04:00,1.86375,1.8641,1.8634,1.8641,201400000.0
2008-08-15 17:05:00,1.8641,1.8641,1.86365,1.8638,198400000.0
2008-08-15 17:06:00,1.86375,1.8639,1.8637,1.8639,80200000.0
2008-08-15 17:07:00,1.8639,1.864,1.8634,1.8634,320600000.0
2008-08-15 17:08:00,1.86345,1.8636,1.86335,1.86355,213600000.0
2008-08-15 17:09:00,1.8636,1.8636,1.8632,1.8632,182900000.0
2008-08-15 17:10:00,1.8632,1.8632,1.86295,1.8631,104300000.0
2008-08-15 17:11:00,1.8631,1.8632,1.8628,1.8631,357900000.0
2008-08-15 17:12:00,1.86305,1.86335,1.8629,1.86325,224000000.0
2008-08-15 17:13:00,1.86325,1.8636,1.863,1.863,194400000.0
2008-08-15 17:14:00,1.863,1.8634,1.86255,1.8632,447300000.0
2008-08-15 17:15:00,1.8632,1.8634,1.86285,1.863,236900000.0
2008-08-15 17:16:00,1.863,1.86325,1.8626,1.8628,272400000.0
2008-08-15 17:17:00,1.8628,1.8628,1.8623,1.8623,247600000.0
2008-08-15 17:18:00,1.86235,1.8627,1.862,1.8625,233200000.0
2008-08-15 17:19:00,1.8625,1.86255,1.86205,1.86245,267200000.0
2008-08-15 17:20:00,1.8625,1.86255,1.8622,1.8622,117200000.0
2008-08-15 17:21:00,1.86215,1.86255,1.8618,1.86255,182100000.0
2008-08-15 17:22:00,1.8626,1.863,1.8624,1.8624,340600002.0
2008-08-15 17:23:00,1.8625,1.86315,1.8625,1.8629,120900000.0
2008-08-15 17:24:00,1.8629,1.8632,1.8629,1.8631,145600000.0
2008-08-15 17:25:00,1.8631,1.8631,1.863,1.863,65600000.0
2008-08-15 17:26:00,1.863,1.8632,1.863,1.863,52200000.0
2008-08-15 17:27:00,1.8629,1.8629,1.8627,1.8629,79500000.0
2008-08-15 17:28:00,1.86295,1.863,1.86295,1.86295,22500000.0
2008-08-15 17:29:00,1.86285,1.86345,1.8628,1.86345,149400000.0
2008-08-15 17:30:00,1.8634,1.8634,1.863,1.8632,231800000.0
2008-08-15 17:31:00,1.8632,1.8636,1.86315,1.86335,167600000.0
2008-08-15 17:32:00,1.86325,1.86335,1.8624,1.8628,381200002.0
2008-08-15 17:33:00,1.8629,1.8629,1.86255,1.86265,457100000.0
2008-08-15 17:34:00,1.86265,1.863,1.8626,1.8627,444700000.0
2008-08-15 17:35:00,1.8627,1.86305,1.8627,1.8629,323400000.0
2008-08-15 17:36:00,1.86295,1.86365,1.8629,1.8633,289000000.0
2008-08-15 17:37:00,1.8633,1.8633,1.86295,1.8631,216500000.0
2008-08-15 17:38:00,1.86315,1.86335,1.86295,1.863,256000000.0
2008-08-15 17:39:00,1.863,1.86305,1.8627,1.86275,312400000.0
2008-08-15 17:40:00,1.86275,1.863,1.8627,1.863,310900000.0
2008-08-15 17:41:00,1.863,1.8637,1.86295,1.8636,260900000.0
2008-08-15 17:42:00,1.8636,1.86415,1.8635,1.86415,213700000.0
2008-08-15 17:43:00,1.8643,1.865,1.86425,1.8648,352500000.0
2008-08-15 17:44:00,1.8648,1.8648,1.8646,1.8647,284000000.0
2008-08-15 17:45:00,1.86465,1.8648,1.8646,1.8647,152300000.0
2008-08-15 17:46:00,1.86475,1.865,1.8647,1.8649,158400000.0
2008-08-15 17:47:00,1.8649,1.8652,1.8647,1.8652,263500000.0
2008-08-15 17:48:00,1.8652,1.8656,1.8652,1.8653,187500000.0
2008-08-15 17:49:00,1.8653,1.8653,1.8646,1.8647,186700000.0
2008-08-15 17:50:00,1.8647,1.8647,1.8645,1.8645,199500000.0
2008-08-15 17:51:00,1.8645,1.8645,1.864,1.86445,233200000.0
2008-08-15 17:52:00,1.8644,1.8644,1.8641,1.8643,270700000.0
2008-08-15 17:53:00,1.8644,1.8644,1.8641,1.8641,157200000.0
2008-08-15 17:54:00,1.8641,1.8643,1.86405,1.8643,145500000.0
2008-08-15 17:55:00,1.8643,1.8644,1.8642,1.8642,285600000.0
2008-08-15 17:56:00,1.8643,1.8649,1.8643,1.8646,281400000.0
2008-08-15 17:57:00,1.8646,1.865,1.8646,1.8649,234300000.0
2008-08-15 17:58:00,1.8649,1.86505,1.86465,1.8647,173400000.0
2008-08-15 17:59:00,1.86475,1.8649,1.8644,1.86485,362100000.0
2008-08-15 18:00:00,1.8649,1.8649,1.8647,1.8648,175600000.0
2008-08-15 18:01:00,1.8648,1.86495,1.8647,1.86495,133200000.0
2008-08-15 18:02:00,1.86495,1.86515,1.86455,1.86455,270800000.0
2008-08-15 18:03:00,1.86455,1.86465,1.8645,1.8646,116000000.0
2008-08-15 18:04:00,1.8646,1.8647,1.8646,1.86465,118700000.0
2008-08-15 18:05:00,1.86465,1.86465,1.86465,1.86465,2000000.0
2008-08-15 18:06:00,1.86465,1.8647,1.8646,1.8647,22200000.0
2008-08-15 18:07:00,1.8647,1.86555,1.8647,1.86555,249700000.0
2008-08-15 18:08:00,1.86555,1.86555,1.86505,1.86505,211500000.0
2008-08-15 18:09:00,1.86505,1.8654,1.86495,1.86535,231400000.0
2008-08-15 18:10:00,1.86545,1.86545,1.86505,1.8653,137100000.0
2008-08-15 18:11:00,1.8653,1.86585,1.8653,1.86575,200800000.0
2008-08-15 18:12:00,1.86575,1.86625,1.86565,1.86625,245600000.0
2008-08-15 18:13:00,1.8663,1.8667,1.8663,1.8667,213100000.0
2008-08-15 18:14:00,1.8667,1.8676,1.86665,1.8671,268300000.0
2008-08-15 18:15:00,1.86705,1.86715,1.8667,1.86695,301800000.0
2008-08-15 18:16:00,1.867,1.8673,1.867,1.8672,200400000.0
2008-08-15 18:17:00,1.86725,1.86725,1.86715,1.86715,129900000.0
2008-08-15 18:18:00,1.86715,1.86725,1.8665,1.8666,221400000.0
2008-08-15 18:19:00,1.86665,1.86665,1.8658,1.86585,240400000.0
2008-08-15 18:20:00,1.8658,1.8659,1.86555,1.8657,249500000.0
2008-08-15 18:21:00,1.8656,1.8658,1.8654,1.86565,255500000.0
2008-08-15 18:22:00,1.86565,1.86565,1.8653,1.8653,125400000.0
2008-08-15 18:23:00,1.8653,1.8657,1.8649,1.8656,155600000.0
2008-08-15 18:24:00,1.8656,1.8656,1.8654,1.8654,159700000.0
2008-08-15 18:25:00,1.8654,1.8658,1.8654,1.8656,85200000.0
2008-08-15 18:26:00,1.8656,1.8658,1.8654,1.8655,146000000.0
2008-08-15 18:27:00,1.86535,1.8655,1.8653,1.86545,75000000.0
2008-08-15 18:28:00,1.86545,1.8656,1.8652,1.8653,66300000.0
2008-08-15 18:29:00,1.8653,1.8653,1.8647,1.865,129700000.0
2008-08-15 18:30:00,1.865,1.8651,1.8646,1.8646,219100000.0
2008-08-15 18:31:00,1.8646,1.8646,1.86445,1.8646,65400000.0
2008-08-15 18:32:00,1.8646,1.865,1.8646,1.865,101100000.0
2008-08-15 18:33:00,1.865,1.865,1.86455,1.8646,170600000.0
2008-08-15 18:34:00,1.8645,1.8646,1.8645,1.8645,56100000.0
2008-08-15 18:35:00,1.8645,1.86455,1.8641,1.8641,109600000.0
2008-08-15 18:36:00,1.86415,1.86415,1.8635,1.86385,178900000.0
2008-08-15 18:37:00,1.8639,1.864,1.86385,1.86395,54800000.0
2008-08-15 18:38:00,1.8639,1.8641,1.86385,1.864,75100000.0
2008-08-15 18:39:00,1.86405,1.8641,1.8635,1.8639,146100000.0
2008-08-15 18:40:00,1.8639,1.8639,1.86325,1.8633,166300000.0
2008-08-15 18:41:00,1.8633,1.86355,1.8633,1.8633,97400000.0
2008-08-15 18:42:00,1.8633,1.86355,1.8633,1.8635,60800000.0
2008-08-15 18:43:00,1.8635,1.86355,1.8633,1.8633,60700000.0
2008-08-15 18:44:00,1.8633,1.8636,1.8633,1.8634,31500000.0
2008-08-15 18:45:00,1.8634,1.8635,1.8633,1.86335,98900000.0
2008-08-15 18:46:00,1.8634,1.8636,1.8634,1.86355,92400000.0
2008-08-15 18:47:00,1.86355,1.8637,1.8635,1.8637,40800000.0
2008-08-15 18:48:00,1.8637,1.86375,1.8636,1.8637,53800000.0
2008-08-15 18:49:00,1.8637,1.8639,1.8637,1.8638,46000000.0
2008-08-15 18:50:00,1.8638,1.8638,1.86335,1.8634,65900000.0
2008-08-15 18:51:00,1.8634,1.8634,1.8632,1.8632,120400000.0
2008-08-15 18:52:00,1.8632,1.8634,1.8632,1.8634,103400000.0
2008-08-15 18:53:00,1.8634,1.86345,1.8633,1.8633,36200000.0
2008-08-15 18:54:00,1.8633,1.8635,1.8633,1.8634,20400000.0
2008-08-15 18:55:00,1.8634,1.8634,1.8633,1.8633,69900000.0
2008-08-15 18:56:00,1.8634,1.8635,1.86335,1.8635,58900000.0
2008-08-15 18:57:00,1.8635,1.8635,1.8631,1.8631,58200000.0
2008-08-15 18:58:00,1.8631,1.8631,1.8628,1.8628,75000000.0
2008-08-15 18:59:00,1.8628,1.8628,1.8621,1.8621,203300000.0
2008-08-15 19:00:00,1.86205,1.8621,1.86165,1.8617,148100000.0
2008-08-15 19:01:00,1.8617,1.8619,1.8617,1.8618,31700000.0
2008-08-15 19:02:00,1.8618,1.86195,1.8617,1.8618,116400000.0
2008-08-15 19:03:00,1.8618,1.862,1.86175,1.862,96700000.0
2008-08-15 19:04:00,1.862,1.862,1.86185,1.8619,49700000.0
2008-08-15 19:05:00,1.8619,1.8622,1.86185,1.8622,110600000.0
2008-08-15 19:06:00,1.86215,1.8622,1.8616,1.8618,119400000.0
2008-08-15 19:07:00,1.8618,1.8618,1.86125,1.8614,122300000.0
2008-08-15 19:08:00,1.8614,1.8618,1.8614,1.8618,27200000.0
2008-08-15 19:09:00,1.8618,1.8619,1.8612,1.8613,176800001.0
2008-08-15 19:10:00,1.8613,1.8614,1.8613,1.8614,35200000.0
2008-08-15 19:11:00,1.8614,1.8614,1.8613,1.8613,32800000.0
2008-08-15 19:12:00,1.8613,1.8614,1.8613,1.8614,25900000.0
2008-08-15 19:13:00,1.8614,1.8615,1.86125,1.86125,73400000.0
2008-08-15 19:14:00,1.8612,1.8614,1.8609,1.8614,202700000.0
2008-08-15 19:15:00,1.8615,1.8617,1.8615,1.86155,64900000.0
2008-08-15 19:16:00,1.8615,1.8617,1.8614,1.8616,100200000.0
2008-08-15 19:17:00,1.8616,1.8622,1.8615,1.86215,80300000.0
2008-08-15 19:18:00,1.8621,1.8623,1.86205,1.8623,100100000.0
2008-08-15 19:19:00,1.8623,1.8625,1.8622,1.8625,86500000.0
2008-08-15 19:20:00,1.8624,1.8624,1.8624,1.8624,9500000.0
2008-08-15 19:21:00,1.8624,1.8625,1.8624,1.8625,13700000.0
2008-08-15 19:22:00,1.8625,1.8625,1.8624,1.8624,38400000.0
2008-08-15 19:23:00,1.8624,1.8626,1.8624,1.8625,50400000.0
2008-08-15 19:24:00,1.8626,1.8626,1.8624,1.86245,32600000.0
2008-08-15 19:25:00,1.86245,1.8625,1.86245,1.8625,6200000.0
2008-08-15 19:26:00,1.8625,1.8626,1.8623,1.8624,73800000.0
2008-08-15 19:27:00,1.8624,1.8624,1.8624,1.8624,2100000.0
2008-08-15 19:28:00,1.8623,1.8623,1.8619,1.8619,75100000.0
2008-08-15 19:29:00,1.86195,1.86195,1.8614,1.8614,125700000.0
2008-08-15 19:30:00,1.8614,1.8614,1.8604,1.8606,245100000.0
2008-08-15 19:31:00,1.8606,1.8607,1.8599,1.8599,155700000.0
2008-08-15 19:32:00,1.8599,1.86025,1.8599,1.8602,128000000.0
2008-08-15 19:33:00,1.8602,1.8608,1.8602,1.8608,59100000.0
2008-08-15 19:34:00,1.86085,1.86095,1.8608,1.8608,71500000.0
2008-08-15 19:35:00,1.8608,1.8611,1.8607,1.86095,102000000.0
2008-08-15 19:36:00,1.8609,1.86095,1.8608,1.8609,17200000.0
2008-08-15 19:37:00,1.8609,1.8609,1.8606,1.8607,95200000.0
2008-08-15 19:38:00,1.86065,1.8609,1.8606,1.8607,26000000.0
2008-08-15 19:39:00,1.86065,1.8607,1.86065,1.8607,13300000.0
2008-08-15 19:40:00,1.8607,1.8608,1.8607,1.8608,32800000.0
2008-08-15 19:41:00,1.8608,1.861,1.8608,1.861,17200000.0
2008-08-15 19:42:00,1.861,1.861,1.86095,1.86095,41500000.0
2008-08-15 19:43:00,1.86095,1.861,1.86095,1.861,33900000.0
2008-08-15 19:44:00,1.861,1.8615,1.861,1.8615,84500000.0
2008-08-15 19:45:00,1.8615,1.8615,1.8614,1.8614,66600000.0
2008-08-15 19:46:00,1.8614,1.8615,1.8612,1.8614,45900000.0
2008-08-15 19:47:00,1.8614,1.8614,1.8614,1.8614,21100000.0
2008-08-15 19:48:00,1.8614,1.8617,1.8614,1.8617,34300000.0
2008-08-15 19:49:00,1.8618,1.8619,1.8609,1.8609,137900000.0
2008-08-15 19:50:00,1.86085,1.8611,1.8607,1.861,167200000.0
2008-08-15 19:51:00,1.861,1.8611,1.861,1.8611,55100000.0
2008-08-15 19:52:00,1.8612,1.8613,1.8611,1.8612,50300000.0
2008-08-15 19:53:00,1.8612,1.8613,1.8612,1.86125,21200000.0
2008-08-15 19:54:00,1.8613,1.8618,1.8613,1.8618,55700000.0
2008-08-15 19:55:00,1.8618,1.8619,1.8617,1.8617,119200000.0
2008-08-15 19:56:00,1.8617,1.8617,1.8613,1.8613,57700000.0
2008-08-15 19:57:00,1.8613,1.8613,1.8612,1.8612,69600000.0
2008-08-15 19:58:00,1.8612,1.8614,1.8612,1.86135,131900000.0
2008-08-15 19:59:00,1.86135,1.8616,1.8613,1.8616,21600000.0
2008-08-15 20:00:00,1.86155,1.8616,1.8614,1.8614,26800000.0
2008-08-15 20:01:00,1.8614,1.8615,1.8613,1.8615,439500000.0
2008-08-15 20:02:00,1.86145,1.8616,1.8614,1.86155,56900000.0
2008-08-15 20:03:00,1.8615,1.8618,1.8615,1.8618,62800000.0
2008-08-15 20:04:00,1.8618,1.8618,1.8616,1.8616,24700000.0
2008-08-15 20:05:00,1.8616,1.8617,1.86155,1.86155,84200000.0
2008-08-15 20:06:00,1.8615,1.8615,1.8613,1.8614,153600000.0
2008-08-15 20:07:00,1.86145,1.8617,1.86145,1.8615,92900000.0
2008-08-15 20:08:00,1.8615,1.8618,1.8613,1.86165,122000000.0
2008-08-15 20:09:00,1.8617,1.8617,1.86145,1.8616,41800000.0
2008-08-15 20:10:00,1.8616,1.8618,1.8615,1.8616,42000000.0
2008-08-15 20:11:00,1.8616,1.8618,1.8615,1.8618,99000000.0
2008-08-15 20:12:00,1.8618,1.8618,1.8617,1.86175,12800000.0
2008-08-15 20:13:00,1.8617,1.8619,1.8617,1.8619,61200000.0
2008-08-15 20:14:00,1.8619,1.8624,1.86185,1.86225,148600000.0
2008-08-15 20:15:00,1.8623,1.8628,1.8623,1.86275,98800000.0
2008-08-15 20:16:00,1.86275,1.86335,1.8626,1.86325,147000000.0
2008-08-15 20:17:00,1.8633,1.8633,1.86295,1.863,91600000.0
2008-08-15 20:18:00,1.86305,1.86305,1.8626,1.8628,138800000.0
2008-08-15 20:19:00,1.8628,1.8628,1.8627,1.8628,71800000.0
2008-08-15 20:20:00,1.8627,1.8627,1.8621,1.86245,163800000.0
2008-08-15 20:21:00,1.8624,1.86255,1.8623,1.8625,88300000.0
2008-08-15 20:22:00,1.86255,1.86255,1.8625,1.8625,16800000.0
2008-08-15 20:23:00,1.8625,1.86255,1.86245,1.8625,32400000.0
2008-08-15 20:24:00,1.8625,1.8628,1.8625,1.8627,56100000.0
2008-08-15 20:25:00,1.8627,1.8628,1.86265,1.8627,57000000.0
2008-08-15 20:26:00,1.8627,1.8628,1.8627,1.86275,77300000.0
2008-08-15 20:27:00,1.86275,1.86295,1.86275,1.86285,103400000.0
2008-08-15 20:28:00,1.86285,1.8633,1.86275,1.8632,148100000.0
2008-08-15 20:29:00,1.8632,1.8635,1.8631,1.8634,141100000.0
2008-08-15 20:30:00,1.8634,1.8634,1.8631,1.8632,42300000.0
2008-08-15 20:31:00,1.86325,1.8633,1.8632,1.8632,25700000.0
2008-08-15 20:32:00,1.8632,1.8634,1.86315,1.86335,79600000.0
2008-08-15 20:33:00,1.8633,1.8633,1.8631,1.86315,26500000.0
2008-08-15 20:34:00,1.86315,1.86315,1.8631,1.8631,21600000.0
2008-08-15 20:35:00,1.863,1.8631,1.8628,1.8628,77700000.0
2008-08-15 20:36:00,1.8628,1.8635,1.8628,1.8634,88500000.0
2008-08-15 20:37:00,1.8634,1.8635,1.8633,1.8634,17900000.0
2008-08-15 20:38:00,1.8634,1.8635,1.8634,1.8634,35800000.0
2008-08-15 20:39:00,1.8634,1.8635,1.8628,1.8628,81800000.0
2008-08-15 20:40:00,1.8628,1.8629,1.8627,1.8628,89600000.0
2008-08-15 20:41:00,1.8629,1.8632,1.8629,1.8631,111500000.0
2008-08-15 20:42:00,1.8631,1.8636,1.8631,1.8635,90800000.0
2008-08-15 20:43:00,1.8635,1.8635,1.86345,1.8635,98600000.0
2008-08-15 20:44:00,1.8635,1.8636,1.86345,1.8636,47700000.0
2008-08-15 20:45:00,1.8636,1.8636,1.8635,1.8635,16200000.0
2008-08-15 20:46:00,1.8635,1.8636,1.8635,1.8636,9300000.0
2008-08-15 20:47:00,1.8635,1.8637,1.8635,1.8637,47100000.0
2008-08-15 20:48:00,1.8636,1.8637,1.8636,1.8637,31700000.0
2008-08-15 20:49:00,1.8637,1.8637,1.86275,1.8629,97400000.0
2008-08-15 20:50:00,1.8628,1.8629,1.8625,1.86265,129900000.0
2008-08-15 20:51:00,1.8626,1.8629,1.8625,1.8629,49400000.0
2008-08-15 20:52:00,1.8629,1.86305,1.8629,1.863,58500000.0
2008-08-15 20:53:00,1.86295,1.8631,1.86295,1.8631,52200000.0
2008-08-15 20:54:00,1.8631,1.8631,1.8629,1.863,47100000.0
2008-08-15 20:55:00,1.8631,1.8631,1.8629,1.863,66000000.0
2008-08-15 20:56:00,1.863,1.8631,1.863,1.8631,41300000.0
2008-08-15 20:57:00,1.8631,1.8631,1.8628,1.86285,55000000.0
2008-08-15 20:58:00,1.8628,1.86285,1.8628,1.8628,13300000.0
2008-08-15 20:59:00,1.8628,1.8628,1.86245,1.86245,119600000.0
2008-08-15 21:00:00,1.86245,1.8628,1.86245,1.8627,85500000.0
2008-08-15 21:01:00,1.8627,1.8628,1.8627,1.8627,40700000.0
2008-08-15 21:02:00,1.8627,1.8627,1.8627,1.8627,3500000.0
2008-08-15 21:03:00,1.86275,1.86275,1.86275,1.86275,1000000.0
2008-08-15 21:04:00,1.8628,1.8629,1.8628,1.8629,46200000.0
2008-08-15 21:05:00,1.8629,1.86305,1.8629,1.8629,20400000.0
2008-08-15 21:06:00,1.8629,1.86295,1.8629,1.8629,6000000.0
2008-08-15 21:07:00,1.8629,1.8629,1.8628,1.8629,27000000.0
2008-08-15 21:08:00,1.8629,1.8629,1.8628,1.8628,10000000.0
2008-08-15 21:09:00,1.8628,1.86295,1.86275,1.8629,11000000.0
2008-08-15 21:10:00,1.8629,1.863,1.8629,1.8629,34600000.0
2008-08-15 21:11:00,1.8629,1.8633,1.8629,1.8633,28500000.0
2008-08-15 21:12:00,1.8633,1.8633,1.8633,1.8633,5000000.0
2008-08-15 21:13:00,1.86315,1.86315,1.8631,1.8631,6500000.0
2008-08-15 21:14:00,1.8631,1.8632,1.8631,1.8632,31000000.0
2008-08-15 21:15:00,1.8632,1.8633,1.8632,1.8633,9900000.0
2008-08-15 21:16:00,1.8634,1.86345,1.8634,1.86345,5500000.0
2008-08-15 21:17:00,1.86345,1.86345,1.86345,1.86345,1000000.0
2008-08-15 21:18:00,1.8634,1.86355,1.8634,1.86355,12900000.0
2008-08-15 21:19:00,1.8635,1.86355,1.86315,1.8634,35800000.0
2008-08-15 21:20:00,1.86345,1.8637,1.8634,1.8635,54900000.0
2008-08-15 21:21:00,1.8636,1.8636,1.8635,1.86355,7000000.0
2008-08-15 21:22:00,1.8636,1.8636,1.8636,1.8636,10600000.0
2008-08-15 21:23:00,1.8636,1.8636,1.8636,1.8636,3600000.0
2008-08-15 21:24:00,1.86355,1.86355,1.86355,1.86355,4100000.0
2008-08-15 21:25:00,1.86355,1.8636,1.86355,1.8636,7100000.0
2008-08-15 21:26:00,1.8636,1.8636,1.8636,1.8636,9700000.0
2008-08-15 21:27:00,1.8636,1.8636,1.8636,1.8636,11100000.0
2008-08-15 21:28:00,1.86365,1.86365,1.86355,1.86355,21700000.0
2008-08-15 21:29:00,1.86355,1.86365,1.86355,1.8636,25700000.0
2008-08-15 21:30:00,1.8636,1.8637,1.86355,1.86355,9100000.0
2008-08-15 21:31:00,1.86355,1.86355,1.86355,1.86355,6800000.0
2008-08-15 21:32:00,1.86365,1.86365,1.8636,1.8636,7100000.0
2008-08-15 21:33:00,1.8636,1.8636,1.8636,1.8636,3000000.0
2008-08-15 21:34:00,1.86365,1.8638,1.8636,1.8636,72200000.0
2008-08-15 21:35:00,1.8636,1.86365,1.86355,1.8636,15900000.0
2008-08-15 21:36:00,1.8636,1.86365,1.8636,1.8636,13600000.0
2008-08-15 21:37:00,1.86365,1.86365,1.8636,1.8636,16000000.0
2008-08-15 21:38:00,1.8636,1.8636,1.8636,1.8636,4400000.0
2008-08-15 21:39:00,1.8636,1.8636,1.86355,1.86355,35900000.0
2008-08-15 21:40:00,1.86355,1.8636,1.86355,1.8636,7000000.0
2008-08-15 21:41:00,1.86355,1.86355,1.8634,1.8635,21600000.0
2008-08-15 21:42:00,1.86345,1.86345,1.8631,1.8632,74500000.0
2008-08-15 21:43:00,1.8632,1.8635,1.8632,1.86335,31200000.0
2008-08-15 21:44:00,1.8634,1.8634,1.8634,1.8634,7000000.0
2008-08-15 21:45:00,1.8634,1.8634,1.8634,1.8634,1000000.0
2008-08-15 21:46:00,1.8634,1.8634,1.8632,1.8633,76500000.0
2008-08-15 21:47:00,1.8633,1.8633,1.8633,1.8633,38200000.0
2008-08-15 21:48:00,1.8633,1.8633,1.8632,1.86325,25600000.0
2008-08-15 21:49:00,1.86325,1.86335,1.8632,1.86325,38500000.0
2008-08-15 21:50:00,1.86325,1.8633,1.8632,1.8633,56700000.0
2008-08-15 21:51:00,1.8634,1.8635,1.8632,1.86335,86000000.0
2008-08-15 21:52:00,1.86335,1.8638,1.8632,1.86335,66200000.0
2008-08-15 21:53:00,1.8633,1.86335,1.8631,1.86315,38500000.0
2008-08-15 21:54:00,1.8631,1.8631,1.863,1.863,17000000.0
2008-08-15 21:55:00,1.863,1.863,1.863,1.863,7000000.0
2008-08-15 21:56:00,1.863,1.863,1.8629,1.8629,26700000.0
2008-08-15 21:57:00,1.8629,1.863,1.8629,1.8629,16300000.0
2008-08-15 21:58:00,1.8629,1.86295,1.86275,1.86275,30300000.0
2008-08-15 21:59:00,1.86275,1.86275,1.86275,1.86275,5000000.0
2008-08-15 22:00:00,1.86275,1.86275,1.86265,1.86265,30000000.0
2008-08-15 22:01:00,1.8626,1.8626,1.86255,1.86255,13400000.0
2008-08-15 22:02:00,1.86255,1.8628,1.8625,1.8628,21700000.0
2008-08-15 22:03:00,1.8628,1.8629,1.8628,1.86285,12200000.0
2008-08-15 22:04:00,1.86285,1.86285,1.86285,1.86285,1000000.0
2008-08-15 22:05:00,1.8629,1.86355,1.86285,1.8632,24900000.0
2008-08-15 22:06:00,1.86315,1.86315,1.8627,1.86275,26400000.0
2008-08-15 22:07:00,1.8627,1.86285,1.8627,1.8628,7000000.0
2008-08-15 22:08:00,1.86285,1.86285,1.8628,1.8628,4000000.0
2008-08-15 22:09:00,1.8628,1.8628,1.86275,1.86275,8000000.0
2008-08-15 22:10:00,1.86285,1.86285,1.8626,1.86285,27900000.0
2008-08-15 22:11:00,1.86275,1.8629,1.86275,1.8629,21500000.0
2008-08-15 22:12:00,1.86245,1.86269,1.8624,1.8626,14900000.0
2008-08-15 22:13:00,1.86262,1.86273,1.86249,1.86273,7700000.0
2008-08-15 22:14:00,1.86267,1.86267,1.86255,1.86267,12100000.0
2008-08-15 22:15:00,1.8628,1.86295,1.8627,1.8627,10400000.0
2008-08-15 22:16:00,1.86241,1.86243,1.86218,1.86243,22500000.0
2008-08-15 22:17:00,1.8628,1.8629,1.8627,1.8629,24200000.0
2008-08-15 22:18:00,1.8629,1.8629,1.8628,1.8628,3400000.0
2008-08-15 22:19:00,1.8629,1.86345,1.8629,1.86345,65500000.0
2008-08-15 22:20:00,1.86355,1.86355,1.8629,1.86325,41100000.0
2008-08-15 22:21:00,1.8633,1.8635,1.8633,1.86345,36200000.0
2008-08-15 22:22:00,1.8634,1.8634,1.86325,1.8633,17300000.0
2008-08-15 22:23:00,1.86335,1.86335,1.8633,1.8633,6000000.0
2008-08-15 22:24:00,1.8633,1.86345,1.8633,1.86345,29200000.0
2008-08-15 22:25:00,1.8635,1.86365,1.8634,1.86365,15100000.0
2008-08-15 22:26:00,1.86365,1.8642,1.8636,1.86415,70100000.0
2008-08-15 22:27:00,1.8641,1.8643,1.8641,1.8643,10700000.0
2008-08-15 22:28:00,1.8643,1.8643,1.8642,1.8642,20100000.0
2008-08-15 22:29:00,1.8642,1.86435,1.8642,1.8642,54800000.0
2008-08-15 22:30:00,1.8642,1.8647,1.8642,1.8645,140400000.0
2008-08-15 22:31:00,1.8645,1.8645,1.8645,1.8645,20100000.0
2008-08-15 22:32:00,1.86455,1.86485,1.86455,1.8648,35100000.0
2008-08-15 22:33:00,1.8648,1.8649,1.8648,1.8648,23000000.0
2008-08-15 22:34:00,1.86485,1.86485,1.8646,1.8648,69800000.0
2008-08-15 22:35:00,1.86475,1.86495,1.8646,1.8647,19200000.0
2008-08-15 22:36:00,1.8648,1.8649,1.86475,1.86475,9700000.0
2008-08-15 22:37:00,1.86455,1.865,1.86455,1.86475,12100000.0
2008-08-15 22:38:00,1.8648,1.8648,1.8646,1.8648,27500000.0
2008-08-15 22:39:00,1.8646,1.865,1.8646,1.865,74199999.0
2008-08-15 22:40:00,1.8648,1.865,1.8648,1.8649,37700000.0
2008-08-15 22:41:00,1.8649,1.86515,1.8649,1.865,59700000.0
2008-08-15 22:42:00,1.86495,1.8652,1.86485,1.8652,54099999.0
2008-08-15 22:43:00,1.8652,1.8653,1.86505,1.8653,24800000.0
2008-08-15 22:44:00,1.8651,1.8653,1.86505,1.8653,103200002.0
2008-08-15 22:45:00,1.86525,1.86535,1.8649,1.865,102300000.0
2008-08-15 22:46:00,1.86505,1.86525,1.8649,1.86525,61300000.0
2008-08-15 22:47:00,1.8653,1.8653,1.865,1.8652,36100000.0
2008-08-15 22:48:00,1.8652,1.8652,1.8652,1.8652,3700000.0
2008-08-15 22:49:00,1.86494,1.86501,1.86487,1.86495,34000000.0
2008-08-15 22:50:00,1.8653,1.8653,1.8652,1.8652,5000000.0
2008-08-15 22:51:00,1.86525,1.8653,1.86525,1.8653,4000000.0
2008-08-15 22:52:00,1.8654,1.86545,1.86525,1.8654,8600000.0
2008-08-15 22:53:00,1.86535,1.86535,1.86535,1.86535,1000000.0
2008-08-15 22:54:00,1.86535,1.86565,1.86535,1.86555,25700000.0
2008-08-15 22:55:00,1.8656,1.8656,1.86555,1.8656,6100000.0
2008-08-15 22:56:00,1.8656,1.86575,1.8656,1.86575,4300000.0
2008-08-15 22:57:00,1.86575,1.8658,1.8657,1.8658,16600000.0
2008-08-15 22:58:00,1.8658,1.8658,1.8656,1.86565,7500000.0
2008-08-15 22:59:00,1.86565,1.8662,1.86555,1.8658,26700000.0
2008-08-18 00:01:00,1.8644,1.8644,1.8644,1.8644,11600000.0
2008-08-18 00:02:00,1.8642,1.8644,1.8641,1.8644,11600000.0
2008-08-18 00:03:00,1.8642,1.8645,1.8642,1.8645,11600000.0
2008-08-18 00:04:00,1.8644,1.8646,1.8643,1.8644,11600000.0
2008-08-18 00:05:00,1.8643,1.8645,1.8642,1.8642,11600000.0
2008-08-18 00:06:00,1.8646,1.8653,1.8646,1.8653,11600000.0
2008-08-18 00:07:00,1.8651,1.8652,1.8651,1.8652,11600000.0
2008-08-18 00:11:00,1.8653,1.8653,1.8653,1.8653,11600000.0
2008-08-18 00:12:00,1.8654,1.8658,1.8654,1.8656,11600000.0
2008-08-18 00:13:00,1.8654,1.8655,1.8652,1.8655,11600000.0
2008-08-18 00:14:00,1.8656,1.8657,1.8655,1.8657,11600000.0
2008-08-18 00:20:00,1.8658,1.8658,1.8657,1.8658,11600000.0
2008-08-18 00:21:00,1.8659,1.8659,1.8658,1.8658,11600000.0
2008-08-18 00:22:00,1.8659,1.8665,1.8659,1.8663,11600000.0
2008-08-18 00:24:00,1.8664,1.8664,1.8663,1.8663,11600000.0
2008-08-18 00:26:00,1.8662,1.8662,1.8662,1.8662,11600000.0
2008-08-18 00:28:00,1.8663,1.8665,1.8663,1.8663,11600000.0
2008-08-18 00:29:00,1.8664,1.8666,1.8664,1.8666,11600000.0
2008-08-18 00:35:00,1.8665,1.8665,1.8665,1.8665,11600000.0
2008-08-18 00:39:00,1.8664,1.8665,1.8664,1.8665,11600000.0
2008-08-18 00:40:00,1.8663,1.8663,1.8661,1.8661,11600000.0
2008-08-18 00:41:00,1.866,1.866,1.8656,1.8657,11600000.0
2008-08-18 00:42:00,1.8658,1.866,1.8657,1.8658,11600000.0
2008-08-18 00:43:00,1.8657,1.8659,1.8656,1.8659,11600000.0
2008-08-18 00:44:00,1.8658,1.8658,1.8658,1.8658,11600000.0
2008-08-18 00:45:00,1.8657,1.8658,1.8655,1.8658,11600000.0
2008-08-18 00:46:00,1.8661,1.8662,1.8658,1.866,11600000.0
2008-08-18 00:47:00,1.8659,1.866,1.8657,1.8658,11600000.0
2008-08-18 00:48:00,1.8657,1.8658,1.8655,1.8656,11600000.0
2008-08-18 00:49:00,1.8657,1.866,1.8655,1.8658,11600000.0
2008-08-18 00:51:00,1.8657,1.8657,1.8657,1.8657,11600000.0
2008-08-18 00:52:00,1.8658,1.8659,1.8658,1.8659,11600000.0
2008-08-18 00:53:00,1.8658,1.8659,1.8658,1.8659,11600000.0
2008-08-18 00:55:00,1.8658,1.8659,1.8658,1.8659,11600000.0
2008-08-18 00:56:00,1.8658,1.8659,1.8655,1.8655,11600000.0
2008-08-18 00:59:00,1.8656,1.8656,1.8654,1.8655,11600000.0
2008-08-18 01:00:00,1.8654,1.8655,1.8654,1.8655,11600000.0
2008-08-18 01:02:00,1.8654,1.8654,1.8653,1.8653,11600000.0
2008-08-18 01:03:00,1.8651,1.8651,1.8644,1.8644,11600000.0
2008-08-18 01:05:00,1.8642,1.8642,1.8642,1.8642,11600000.0
2008-08-18 01:06:00,1.8637,1.8638,1.8636,1.8636,11600000.0
2008-08-18 01:07:00,1.8637,1.8637,1.8636,1.8636,11600000.0
2008-08-18 01:08:00,1.8637,1.8637,1.8636,1.8637,11600000.0
2008-08-18 01:09:00,1.8638,1.8638,1.8637,1.8637,11600000.0
2008-08-18 01:10:00,1.8636,1.8637,1.8636,1.8636,11600000.0
2008-08-18 01:11:00,1.8637,1.8637,1.8637,1.8637,11600000.0
2008-08-18 01:13:00,1.8634,1.8635,1.8633,1.8633,11600000.0
2008-08-18 01:14:00,1.8634,1.8634,1.8633,1.8633,11600000.0
2008-08-18 01:16:00,1.8632,1.8632,1.8628,1.8628,11600000.0
2008-08-18 01:17:00,1.8626,1.8626,1.8626,1.8626,11600000.0
2008-08-18 01:18:00,1.8625,1.8625,1.8625,1.8625,11600000.0
2008-08-18 01:19:00,1.8626,1.8627,1.8626,1.8627,11600000.0
2008-08-18 01:20:00,1.8628,1.8632,1.8628,1.863,11600000.0
2008-08-18 01:21:00,1.8631,1.8631,1.863,1.863,11600000.0
2008-08-18 01:23:00,1.8631,1.8632,1.8631,1.8632,11600000.0
2008-08-18 01:24:00,1.8633,1.8638,1.8632,1.8637,11600000.0
2008-08-18 01:25:00,1.8636,1.8637,1.8634,1.8636,11600000.0
2008-08-18 01:26:00,1.8638,1.8639,1.8636,1.8636,11600000.0
2008-08-18 01:29:00,1.8637,1.8642,1.8637,1.8637,11600000.0
2008-08-18 01:31:00,1.8638,1.8644,1.8638,1.8644,11600000.0
2008-08-18 01:32:00,1.8643,1.8643,1.864,1.8641,11600000.0
2008-08-18 01:34:00,1.8642,1.8644,1.8642,1.8644,11600000.0
2008-08-18 01:35:00,1.8645,1.8647,1.8645,1.8647,11600000.0
2008-08-18 01:39:00,1.8646,1.8654,1.8646,1.8652,11600000.0
2008-08-18 01:40:00,1.8653,1.8653,1.8653,1.8653,11600000.0
2008-08-18 01:43:00,1.8654,1.8657,1.8653,1.8656,11600000.0
2008-08-18 01:44:00,1.8657,1.8658,1.8656,1.8658,11600000.0
2008-08-18 01:45:00,1.8661,1.8662,1.8661,1.8662,11600000.0
2008-08-18 01:46:00,1.8663,1.8663,1.8658,1.8659,11600000.0
2008-08-18 01:48:00,1.8658,1.8658,1.8655,1.8656,11600000.0
2008-08-18 01:49:00,1.8657,1.8657,1.8657,1.8657,11600000.0
2008-08-18 01:50:00,1.8656,1.8657,1.8656,1.8657,11600000.0
2008-08-18 01:52:00,1.8656,1.8657,1.8656,1.8657,11600000.0
2008-08-18 01:53:00,1.8656,1.8656,1.8651,1.8653,11600000.0
2008-08-18 01:54:00,1.8652,1.8652,1.8648,1.8648,11600000.0
2008-08-18 01:55:00,1.8647,1.8647,1.8638,1.8642,11600000.0
2008-08-18 01:56:00,1.8641,1.8641,1.8641,1.8641,11600000.0
2008-08-18 01:57:00,1.864,1.8641,1.864,1.8641,11600000.0
2008-08-18 01:58:00,1.8642,1.8644,1.8642,1.8644,11600000.0
2008-08-18 01:59:00,1.8645,1.865,1.8645,1.865,11600000.0
2008-08-18 02:00:00,1.8649,1.865,1.8649,1.865,11600000.0
2008-08-18 02:01:00,1.865,1.86525,1.8649,1.86515,34400000.0
2008-08-18 02:02:00,1.86515,1.8654,1.86505,1.86515,42400000.0
2008-08-18 02:03:00,1.8652,1.86585,1.8651,1.8655,35100000.0
2008-08-18 02:04:00,1.8655,1.8657,1.8654,1.8655,21200000.0
2008-08-18 02:05:00,1.86575,1.8659,1.86535,1.8655,32900000.0
2008-08-18 02:06:00,1.86625,1.86625,1.8658,1.866,81000000.0
2008-08-18 02:07:00,1.866,1.8662,1.8659,1.86595,57700000.0
2008-08-18 02:08:00,1.86595,1.8667,1.86595,1.8667,74400000.0
2008-08-18 02:09:00,1.86675,1.8669,1.86635,1.86665,116000000.0
2008-08-18 02:10:00,1.86675,1.8668,1.8665,1.8666,45500000.0
2008-08-18 02:11:00,1.8664,1.86655,1.86555,1.866,95600000.0
2008-08-18 02:12:00,1.8658,1.86635,1.8657,1.8663,138299997.0
2008-08-18 02:13:00,1.8663,1.86705,1.86615,1.86695,70800000.0
2008-08-18 02:14:00,1.8671,1.8672,1.8662,1.8664,144500000.0
2008-08-18 02:15:00,1.86645,1.86665,1.8661,1.8661,37400000.0
2008-08-18 02:16:00,1.8661,1.8662,1.866,1.8661,100200001.0
2008-08-18 02:17:00,1.8661,1.8665,1.8661,1.8665,22800000.0
2008-08-18 02:18:00,1.8665,1.8665,1.86645,1.86645,10000000.0
2008-08-18 02:19:00,1.86645,1.86645,1.86645,1.86645,7700000.0
2008-08-18 02:20:00,1.86645,1.8666,1.86645,1.8666,10000000.0
2008-08-18 02:21:00,1.8666,1.86705,1.8666,1.867,38500000.0
2008-08-18 02:22:00,1.86695,1.86755,1.86695,1.86735,181900000.0
2008-08-18 02:23:00,1.8674,1.8687,1.8674,1.8684,218400000.0
2008-08-18 02:24:00,1.8683,1.869,1.8681,1.8682,239000000.0
2008-08-18 02:25:00,1.8684,1.8686,1.868,1.8684,58200000.0
2008-08-18 02:26:00,1.8684,1.8684,1.8683,1.8683,119500000.0
2008-08-18 02:27:00,1.8683,1.8683,1.8679,1.8682,93000000.0
2008-08-18 02:28:00,1.8682,1.86825,1.8682,1.86825,46500000.0
2008-08-18 02:29:00,1.86825,1.86825,1.8682,1.8682,15600000.0
2008-08-18 02:30:00,1.8682,1.8687,1.8682,1.8687,157000000.0
2008-08-18 02:31:00,1.8688,1.8689,1.86845,1.8689,114600000.0
2008-08-18 02:32:00,1.86885,1.8698,1.86885,1.8697,132900000.0
2008-08-18 02:33:00,1.8697,1.8698,1.8697,1.86975,85000000.0
2008-08-18 02:34:00,1.86975,1.87,1.86975,1.8699,69900000.0
2008-08-18 02:35:00,1.8699,1.8707,1.8699,1.8707,119100000.0
2008-08-18 02:36:00,1.8707,1.87145,1.8707,1.8714,159900000.0
2008-08-18 02:37:00,1.87145,1.8715,1.8714,1.8714,48400000.0
2008-08-18 02:38:00,1.8714,1.8714,1.87105,1.8713,196700000.0
2008-08-18 02:39:00,1.8713,1.87135,1.8712,1.8713,88000000.0
2008-08-18 02:40:00,1.8713,1.8713,1.87065,1.8711,41200000.0
2008-08-18 02:41:00,1.8711,1.8713,1.8706,1.8707,219400000.0
2008-08-18 02:42:00,1.8706,1.8707,1.8705,1.8707,57300000.0
2008-08-18 02:43:00,1.8707,1.8707,1.8707,1.8707,13800000.0
2008-08-18 02:44:00,1.8707,1.8707,1.8701,1.8703,70000000.0
2008-08-18 02:45:00,1.87025,1.8704,1.8701,1.8701,263600000.0
2008-08-18 02:46:00,1.8701,1.8705,1.8699,1.8702,290700000.0
2008-08-18 02:47:00,1.8702,1.8705,1.8702,1.8704,229500000.0
2008-08-18 02:48:00,1.8704,1.8707,1.8704,1.8705,117200000.0
2008-08-18 02:49:00,1.8705,1.8706,1.8704,1.8705,97100000.0
2008-08-18 02:50:00,1.8705,1.8706,1.8703,1.8703,89800000.0
2008-08-18 02:51:00,1.8702,1.8702,1.8701,1.8701,113100000.0
2008-08-18 02:52:00,1.8701,1.8702,1.8699,1.8699,171900000.0
2008-08-18 02:53:00,1.8699,1.8699,1.8691,1.8691,465800000.0
2008-08-18 02:54:00,1.8693,1.8693,1.8684,1.8685,382800001.0
2008-08-18 02:55:00,1.8685,1.8687,1.8685,1.8685,155900000.0
2008-08-18 02:56:00,1.8684,1.8684,1.8678,1.8679,249600000.0
2008-08-18 02:57:00,1.8679,1.8679,1.8678,1.8678,78300000.0
2008-08-18 02:58:00,1.8678,1.86795,1.8678,1.86795,100100000.0
2008-08-18 02:59:00,1.8679,1.8692,1.8679,1.8692,190500000.0
2008-08-18 03:00:00,1.8692,1.8692,1.8687,1.8687,75200000.0
2008-08-18 03:01:00,1.8687,1.8687,1.8686,1.8687,109600000.0
2008-08-18 03:02:00,1.8687,1.8687,1.8685,1.8685,78200000.0
2008-08-18 03:03:00,1.8685,1.8685,1.868,1.868,112900000.0
2008-08-18 03:04:00,1.868,1.8682,1.868,1.8682,102900000.0
2008-08-18 03:05:00,1.8682,1.8683,1.8682,1.8682,121100000.0
2008-08-18 03:06:00,1.8682,1.8682,1.8681,1.8681,96200000.0
2008-08-18 03:07:00,1.8681,1.8681,1.86785,1.86795,167700000.0
2008-08-18 03:08:00,1.8679,1.868,1.8679,1.8679,57000000.0
2008-08-18 03:09:00,1.868,1.868,1.86775,1.86775,64400000.0
2008-08-18 03:10:00,1.86785,1.86785,1.86775,1.86775,7400000.0
2008-08-18 03:11:00,1.86775,1.8678,1.86775,1.8678,4000000.0
2008-08-18 03:12:00,1.8678,1.8681,1.8678,1.8681,25800000.0
2008-08-18 03:13:00,1.8681,1.8681,1.8681,1.8681,26500000.0
2008-08-18 03:14:00,1.8681,1.8682,1.8681,1.8681,79100000.0
2008-08-18 03:15:00,1.8681,1.8681,1.8681,1.8681,14900000.0
2008-08-18 03:16:00,1.8681,1.8683,1.86795,1.868,132900000.0
2008-08-18 03:17:00,1.8679,1.8679,1.8679,1.8679,10000000.0
2008-08-18 03:18:00,1.86785,1.868,1.8678,1.868,14900000.0
2008-08-18 03:19:00,1.868,1.8682,1.868,1.86805,13300000.0
2008-08-18 03:20:00,1.868,1.868,1.8679,1.8679,9700000.0
2008-08-18 03:21:00,1.8679,1.8679,1.8679,1.8679,2000000.0
2008-08-18 03:22:00,1.868,1.868,1.868,1.868,4700000.0
2008-08-18 03:23:00,1.868,1.868,1.868,1.868,29600000.0
2008-08-18 03:24:00,1.86805,1.86825,1.86805,1.8682,51500000.0
2008-08-18 03:25:00,1.8682,1.8682,1.8682,1.8682,31100000.0
2008-08-18 03:26:00,1.8682,1.8682,1.8681,1.8681,67200000.0
2008-08-18 03:27:00,1.8681,1.8681,1.8681,1.8681,15600000.0
2008-08-18 03:28:00,1.8682,1.8683,1.8682,1.8682,46700000.0
2008-08-18 03:29:00,1.8682,1.8684,1.8681,1.8684,27400000.0
2008-08-18 03:30:00,1.8684,1.8684,1.8682,1.8682,42800000.0
2008-08-18 03:31:00,1.8682,1.8682,1.8681,1.8681,9900000.0
2008-08-18 03:32:00,1.86815,1.8683,1.8681,1.8683,57800000.0
2008-08-18 03:33:00,1.8683,1.8683,1.8682,1.8683,7200000.0
2008-08-18 03:34:00,1.8683,1.8683,1.8683,1.8683,1000000.0
2008-08-18 03:35:00,1.8682,1.8682,1.86805,1.86805,28800000.0
2008-08-18 03:36:00,1.86805,1.8681,1.86805,1.8681,106600000.0
2008-08-18 03:37:00,1.8681,1.86825,1.8681,1.8681,63900000.0
2008-08-18 03:38:00,1.8681,1.8684,1.8681,1.8684,81200000.0
2008-08-18 03:39:00,1.8684,1.8684,1.86835,1.86835,11700000.0
2008-08-18 03:40:00,1.8683,1.8683,1.8683,1.8683,10200000.0
2008-08-18 03:41:00,1.8683,1.8684,1.8683,1.8684,50500000.0
2008-08-18 03:42:00,1.8684,1.8684,1.8684,1.8684,31100000.0
2008-08-18 03:43:00,1.8684,1.8687,1.8684,1.8687,47700000.0
2008-08-18 03:44:00,1.86875,1.8691,1.86875,1.8691,73400000.0
2008-08-18 03:45:00,1.8691,1.86915,1.86895,1.869,82600000.0
2008-08-18 03:46:00,1.869,1.869,1.869,1.869,26400000.0
2008-08-18 03:47:00,1.869,1.869,1.8686,1.8686,15400000.0
2008-08-18 03:48:00,1.8687,1.8687,1.8686,1.8686,3000000.0
2008-08-18 03:49:00,1.8686,1.8686,1.8685,1.8685,10600000.0
2008-08-18 03:50:00,1.86855,1.86855,1.8684,1.86845,22700000.0
2008-08-18 03:51:00,1.8684,1.8684,1.86835,1.86835,7000000.0
2008-08-18 03:52:00,1.86835,1.8684,1.86835,1.86835,12000000.0
2008-08-18 03:53:00,1.86828,1.86843,1.86823,1.86824,13600000.0
2008-08-18 03:54:00,1.86835,1.86835,1.8683,1.8683,133700000.0
2008-08-18 03:55:00,1.8683,1.86835,1.8683,1.86835,53000000.0
2008-08-18 03:56:00,1.86855,1.8687,1.8684,1.8685,47300000.0
2008-08-18 03:57:00,1.8685,1.8685,1.8685,1.8685,43500000.0
2008-08-18 03:58:00,1.8685,1.8685,1.86825,1.86825,16400000.0
2008-08-18 03:59:00,1.86825,1.86825,1.86785,1.8679,21400000.0
2008-08-18 04:00:00,1.86785,1.86795,1.8678,1.86795,70900000.0
2008-08-18 04:01:00,1.868,1.8682,1.868,1.8682,8200000.0
2008-08-18 04:02:00,1.8682,1.8682,1.86805,1.86805,31700000.0
2008-08-18 04:03:00,1.86805,1.8681,1.8679,1.8679,16000000.0
2008-08-18 04:04:00,1.8679,1.8679,1.8677,1.8677,58800000.0
2008-08-18 04:05:00,1.8677,1.8677,1.8677,1.8677,17700000.0
2008-08-18 04:06:00,1.8677,1.8677,1.86725,1.8673,58200000.0
2008-08-18 04:07:00,1.8672,1.8672,1.8672,1.8672,5400000.0
2008-08-18 04:08:00,1.86724,1.86727,1.86686,1.86686,13900000.0
2008-08-18 04:09:00,1.8672,1.8673,1.8672,1.8673,5700000.0
2008-08-18 04:10:00,1.8673,1.8674,1.8672,1.8674,29900001.0
2008-08-18 04:11:00,1.8674,1.8674,1.8674,1.8674,9700000.0
2008-08-18 04:12:00,1.8674,1.8674,1.8674,1.8674,16100000.0
2008-08-18 04:13:00,1.86745,1.86745,1.8674,1.8674,18300000.0
2008-08-18 04:14:00,1.86735,1.86735,1.86687,1.86715,28400000.0
2008-08-18 04:15:00,1.8674,1.8674,1.867,1.8671,70400000.0
2008-08-18 04:16:00,1.8671,1.8671,1.8666,1.8667,21700000.0
2008-08-18 04:17:00,1.8667,1.867,1.8667,1.867,240000004.0
2008-08-18 04:18:00,1.867,1.8671,1.86695,1.86705,14400000.0
2008-08-18 04:19:00,1.86705,1.8671,1.8669,1.867,73700000.0
2008-08-18 04:20:00,1.867,1.86725,1.867,1.86725,49300000.0
2008-08-18 04:21:00,1.8672,1.8672,1.8671,1.8671,45000000.0
2008-08-18 04:22:00,1.86715,1.86755,1.86715,1.8675,15200000.0
2008-08-18 04:23:00,1.8675,1.8675,1.867,1.86735,41000000.0
2008-08-18 04:24:00,1.86711,1.86724,1.86708,1.8672,28600000.0
2008-08-18 04:25:00,1.86735,1.86735,1.86725,1.86725,3000000.0
2008-08-18 04:26:00,1.8672,1.8672,1.8672,1.8672,4300000.0
2008-08-18 04:27:00,1.86725,1.86725,1.86725,1.86725,1000000.0
2008-08-18 04:28:00,1.86725,1.86725,1.86725,1.86725,12000000.0
2008-08-18 04:29:00,1.8673,1.8673,1.8672,1.8672,6000000.0
2008-08-18 04:30:00,1.86697,1.86714,1.86697,1.86703,26900000.0
2008-08-18 04:31:00,1.86699,1.86703,1.86695,1.86703,7100000.0
2008-08-18 04:32:00,1.86702,1.86709,1.86702,1.86709,11200000.0
2008-08-18 04:33:00,1.86702,1.86705,1.86702,1.86705,5000000.0
2008-08-18 04:34:00,1.8671,1.8705,1.8671,1.8703,95200000.0
2008-08-18 04:35:00,1.8703,1.8703,1.8679,1.86805,156700000.0
2008-08-18 04:36:00,1.86805,1.8684,1.86795,1.8683,202700000.0
2008-08-18 04:37:00,1.8683,1.8683,1.8677,1.8677,174400000.0
2008-08-18 04:38:00,1.8677,1.8677,1.8677,1.8677,72000000.0
2008-08-18 04:39:00,1.8677,1.8677,1.8677,1.8677,175400000.0
2008-08-18 04:40:00,1.86775,1.8678,1.8677,1.8678,94500000.0
2008-08-18 04:41:00,1.86775,1.8678,1.8677,1.8678,88700000.0
2008-08-18 04:42:00,1.8678,1.8678,1.8677,1.8677,82200000.0
2008-08-18 04:43:00,1.8677,1.8678,1.8677,1.8678,76400000.0
2008-08-18 04:44:00,1.8678,1.8678,1.8668,1.8668,137400000.0
2008-08-18 04:45:00,1.8668,1.8668,1.8667,1.8667,110300000.0
2008-08-18 04:46:00,1.86675,1.86675,1.8663,1.8663,132500000.0
2008-08-18 04:47:00,1.86635,1.8667,1.8663,1.8665,84000000.0
2008-08-18 04:48:00,1.86645,1.86645,1.866,1.8661,164500000.0
2008-08-18 04:49:00,1.8661,1.8662,1.8661,1.8662,57800000.0
2008-08-18 04:50:00,1.8662,1.8662,1.8662,1.8662,59700000.0
2008-08-18 04:51:00,1.8662,1.8662,1.8662,1.8662,64300000.0
2008-08-18 04:52:00,1.8662,1.86625,1.8662,1.86625,16500000.0
2008-08-18 04:53:00,1.86625,1.86635,1.86625,1.86635,6400000.0
2008-08-18 04:54:00,1.8662,1.8663,1.8662,1.8663,11700000.0
2008-08-18 04:55:00,1.8663,1.8664,1.8662,1.8664,10400000.0
2008-08-18 04:56:00,1.8664,1.8664,1.86595,1.86625,42900000.0
2008-08-18 04:57:00,1.8663,1.86635,1.8661,1.8661,42399999.0
2008-08-18 04:58:00,1.86615,1.8662,1.86605,1.8662,17600000.0
2008-08-18 04:59:00,1.8662,1.8663,1.8661,1.8661,41300000.0
2008-08-18 05:00:00,1.8661,1.8672,1.8661,1.8672,146900001.0
2008-08-18 05:01:00,1.86685,1.86695,1.86685,1.86695,8000000.0
2008-08-18 05:02:00,1.8668,1.86695,1.8666,1.8668,53400000.0
2008-08-18 05:03:00,1.86685,1.8669,1.86685,1.8669,4000000.0
2008-08-18 05:04:00,1.86685,1.867,1.86685,1.867,11000000.0
2008-08-18 05:05:00,1.86705,1.8672,1.867,1.8672,42800000.0
2008-08-18 05:06:00,1.86715,1.86715,1.867,1.867,13400000.0
2008-08-18 05:07:00,1.867,1.86715,1.867,1.8671,95300000.0
2008-08-18 05:08:00,1.86715,1.86715,1.8671,1.8671,27300000.0
2008-08-18 05:09:00,1.86715,1.8674,1.86715,1.8674,49300000.0
2008-08-18 05:10:00,1.86745,1.86745,1.86725,1.8673,30700000.0
2008-08-18 05:11:00,1.8673,1.86765,1.8673,1.8673,30700000.0
2008-08-18 05:12:00,1.8673,1.86755,1.8673,1.8673,65000001.0
2008-08-18 05:13:00,1.8673,1.8673,1.8673,1.8673,1000000.0
2008-08-18 05:14:00,1.8673,1.8673,1.8673,1.8673,1000000.0
2008-08-18 05:15:00,1.8673,1.8673,1.8673,1.8673,1000000.0
2008-08-18 05:16:00,1.8674,1.8674,1.86735,1.86735,5000000.0
2008-08-18 05:17:00,1.86735,1.86735,1.86735,1.86735,1000000.0
2008-08-18 05:18:00,1.86727,1.86741,1.86722,1.86722,11000000.0
2008-08-18 05:19:00,1.86735,1.86735,1.86735,1.86735,1000000.0
2008-08-18 05:20:00,1.86725,1.86725,1.8672,1.8672,4000000.0
2008-08-18 05:21:00,1.86715,1.86725,1.86715,1.86725,5000000.0
2008-08-18 05:22:00,1.8673,1.8685,1.8673,1.8683,213100000.0
2008-08-18 05:23:00,1.8683,1.8684,1.8681,1.8681,124800000.0
2008-08-18 05:24:00,1.8681,1.8683,1.8681,1.8682,12400000.0
2008-08-18 05:25:00,1.86825,1.86825,1.86825,1.86825,2000000.0
2008-08-18 05:26:00,1.8683,1.8686,1.86815,1.8685,113900000.0
2008-08-18 05:27:00,1.8685,1.8685,1.8681,1.8682,33200000.0
2008-08-18 05:28:00,1.8682,1.86835,1.8681,1.8683,48600000.0
2008-08-18 05:29:00,1.8683,1.8686,1.8683,1.8686,58300000.0
2008-08-18 05:30:00,1.8686,1.86885,1.8686,1.86885,13000000.0
2008-08-18 05:31:00,1.8685,1.8686,1.8685,1.8686,45400000.0
2008-08-18 05:32:00,1.8686,1.8686,1.8686,1.8686,7000000.0
2008-08-18 05:33:00,1.8686,1.8691,1.8686,1.86905,31200000.0
2008-08-18 05:34:00,1.8691,1.8691,1.86905,1.86905,6000000.0
2008-08-18 05:35:00,1.869,1.86905,1.86895,1.86905,122100000.0
2008-08-18 05:36:00,1.8692,1.8692,1.8692,1.8692,2000000.0
2008-08-18 05:37:00,1.8691,1.8691,1.8691,1.8691,11100000.0
2008-08-18 05:38:00,1.869,1.869,1.8689,1.8689,22900000.0
2008-08-18 05:39:00,1.8692,1.8692,1.8692,1.8692,5700000.0
2008-08-18 05:40:00,1.8692,1.8692,1.8692,1.8692,51200000.0
2008-08-18 05:41:00,1.8692,1.8692,1.86915,1.86915,25200000.0
2008-08-18 05:42:00,1.8692,1.8695,1.86915,1.8695,69600000.0
2008-08-18 05:43:00,1.8695,1.8696,1.8694,1.8694,20200000.0
2008-08-18 05:44:00,1.8694,1.8694,1.8692,1.8694,15500000.0
2008-08-18 05:45:00,1.8694,1.8694,1.8693,1.8694,11400000.0
2008-08-18 05:46:00,1.8694,1.8694,1.8693,1.8693,3000000.0
2008-08-18 05:47:00,1.8693,1.86945,1.8693,1.8694,24000000.0
2008-08-18 05:48:00,1.8694,1.8705,1.8693,1.8703,362299999.0
2008-08-18 05:49:00,1.8702,1.8705,1.87015,1.87025,190700000.0
2008-08-18 05:50:00,1.8703,1.8703,1.8701,1.8701,60100000.0
2008-08-18 05:51:00,1.8701,1.8701,1.8694,1.86975,116100000.0
2008-08-18 05:52:00,1.8699,1.87005,1.8698,1.86985,35400000.0
2008-08-18 05:53:00,1.86985,1.86985,1.86975,1.8698,188000000.0
2008-08-18 05:54:00,1.8698,1.87055,1.8698,1.87045,98500000.0
2008-08-18 05:55:00,1.8705,1.8706,1.87015,1.87035,136400000.0
2008-08-18 05:56:00,1.8704,1.8705,1.8703,1.87045,95400000.0
2008-08-18 05:57:00,1.87045,1.87065,1.8701,1.8703,127800001.0
2008-08-18 05:58:00,1.8703,1.8705,1.8703,1.8704,85400000.0
2008-08-18 05:59:00,1.8704,1.8706,1.87035,1.8706,255600000.0
2008-08-18 06:00:00,1.8706,1.8707,1.87045,1.87055,40200000.0
2008-08-18 06:01:00,1.87055,1.8707,1.87055,1.8707,62500000.0
2008-08-18 06:02:00,1.8707,1.8707,1.8707,1.8707,18000000.0
2008-08-18 06:03:00,1.8707,1.8707,1.87,1.87,182900000.0
2008-08-18 06:04:00,1.87,1.8701,1.8699,1.8701,125400000.0
2008-08-18 06:05:00,1.87,1.87,1.87,1.87,65200000.0
2008-08-18 06:06:00,1.87005,1.87035,1.87005,1.8701,53000000.0
2008-08-18 06:07:00,1.8702,1.87035,1.8701,1.87035,44600000.0
2008-08-18 06:08:00,1.8702,1.8705,1.87015,1.8702,166200000.0
2008-08-18 06:09:00,1.8704,1.8705,1.8701,1.8701,45300000.0
2008-08-18 06:10:00,1.8701,1.8702,1.86985,1.86985,31000000.0
2008-08-18 06:11:00,1.8699,1.8701,1.8698,1.8699,77500000.0
2008-08-18 06:12:00,1.86995,1.8702,1.8699,1.8702,58300000.0
2008-08-18 06:13:00,1.8702,1.8702,1.86975,1.87,55500000.0
2008-08-18 06:14:00,1.87,1.87,1.8698,1.8699,46600000.0
2008-08-18 06:15:00,1.8699,1.87005,1.8698,1.87,184300000.0
2008-08-18 06:16:00,1.87,1.8701,1.87,1.87,144000000.0
2008-08-18 06:17:00,1.87,1.87,1.87,1.87,52500000.0
2008-08-18 06:18:00,1.87,1.87005,1.87,1.87005,31100000.0
2008-08-18 06:19:00,1.87015,1.8702,1.8701,1.8702,47400000.0
2008-08-18 06:20:00,1.8703,1.8706,1.8703,1.8706,16500000.0
2008-08-18 06:21:00,1.8706,1.8706,1.8705,1.8706,48000000.0
2008-08-18 06:22:00,1.8706,1.8706,1.8705,1.8705,78300000.0
2008-08-18 06:23:00,1.8705,1.8705,1.8703,1.8703,39500000.0
2008-08-18 06:24:00,1.87025,1.87025,1.87,1.87,32300000.0
2008-08-18 06:25:00,1.87,1.87,1.8699,1.8699,7300000.0
2008-08-18 06:26:00,1.8699,1.8699,1.8694,1.8694,98600000.0
2008-08-18 06:27:00,1.8694,1.8694,1.8694,1.8694,55700000.0
2008-08-18 06:28:00,1.8694,1.8695,1.8693,1.8693,95700000.0
2008-08-18 06:29:00,1.8693,1.8694,1.8693,1.8693,95100000.0
2008-08-18 06:30:00,1.8693,1.8693,1.8693,1.8693,63100000.0
2008-08-18 06:31:00,1.8693,1.8693,1.8692,1.8692,63800000.0
2008-08-18 06:32:00,1.86925,1.86935,1.8692,1.8693,54500000.0
2008-08-18 06:33:00,1.86925,1.8695,1.8692,1.8692,126800000.0
2008-08-18 06:34:00,1.8692,1.8692,1.8692,1.8692,12800000.0
2008-08-18 06:35:00,1.8692,1.8692,1.8692,1.8692,69800000.0
2008-08-18 06:36:00,1.8692,1.8692,1.8692,1.8692,44700000.0
2008-08-18 06:37:00,1.8693,1.8693,1.86925,1.86925,32700000.0
2008-08-18 06:38:00,1.86925,1.86925,1.8691,1.8691,52800000.0
2008-08-18 06:39:00,1.8691,1.8691,1.8691,1.8691,14900000.0
2008-08-18 06:40:00,1.8691,1.8691,1.8691,1.8691,7400000.0
2008-08-18 06:41:00,1.8691,1.8691,1.8691,1.8691,27700000.0
2008-08-18 06:42:00,1.8691,1.8691,1.869,1.869,68900000.0
2008-08-18 06:43:00,1.869,1.8692,1.869,1.8692,16800000.0
2008-08-18 06:44:00,1.8692,1.86925,1.8689,1.8689,68200001.0
2008-08-18 06:45:00,1.8689,1.8696,1.8689,1.86905,133900002.0
2008-08-18 06:46:00,1.86905,1.86905,1.8688,1.8688,66900000.0
2008-08-18 06:47:00,1.8688,1.8688,1.8687,1.8687,70800000.0
2008-08-18 06:48:00,1.8687,1.8688,1.8687,1.8688,88700000.0
2008-08-18 06:49:00,1.8688,1.8688,1.8687,1.8687,10700000.0
2008-08-18 06:50:00,1.86875,1.8688,1.86875,1.8688,58300000.0
2008-08-18 06:51:00,1.8688,1.8688,1.86875,1.86875,13900000.0
2008-08-18 06:52:00,1.8688,1.86885,1.86875,1.86875,20800000.0
2008-08-18 06:53:00,1.8688,1.8691,1.8688,1.8691,12800000.0
2008-08-18 06:54:00,1.8691,1.8691,1.8687,1.86875,6000000.0
2008-08-18 06:55:00,1.86875,1.8688,1.86875,1.8688,2000000.0
2008-08-18 06:56:00,1.86868,1.86872,1.86852,1.86868,51100000.0
2008-08-18 06:57:00,1.8688,1.8688,1.86875,1.8688,25500000.0
2008-08-18 06:58:00,1.8688,1.8688,1.8688,1.8688,22700000.0
2008-08-18 06:59:00,1.8688,1.8688,1.8688,1.8688,9700000.0
2008-08-18 07:00:00,1.8688,1.8688,1.86875,1.86875,6000000.0
2008-08-18 07:01:00,1.86875,1.86875,1.8686,1.86875,28300000.0
2008-08-18 07:02:00,1.8688,1.8688,1.8687,1.8688,9700000.0
2008-08-18 07:03:00,1.8688,1.8688,1.8683,1.8683,163400000.0
2008-08-18 07:04:00,1.8683,1.8683,1.8678,1.8682,148000000.0
2008-08-18 07:05:00,1.8682,1.8685,1.8682,1.8683,41000000.0
2008-08-18 07:06:00,1.8683,1.8683,1.86815,1.86815,52200000.0
2008-08-18 07:07:00,1.86815,1.86825,1.8678,1.8681,32000000.0
2008-08-18 07:08:00,1.868,1.8683,1.8679,1.868,49500000.0
2008-08-18 07:09:00,1.86815,1.8682,1.868,1.868,21000000.0
2008-08-18 07:10:00,1.86815,1.86825,1.868,1.86825,44800000.0
2008-08-18 07:11:00,1.86825,1.8683,1.86825,1.8683,24700000.0
2008-08-18 07:12:00,1.8684,1.8684,1.8682,1.8683,39600000.0
2008-08-18 07:13:00,1.8684,1.8684,1.86825,1.8684,35600000.0
2008-08-18 07:14:00,1.86845,1.8685,1.8684,1.8685,49800000.0
2008-08-18 07:15:00,1.86855,1.86865,1.8685,1.86855,80200000.0
2008-08-18 07:16:00,1.86865,1.8687,1.86855,1.86855,9600000.0
2008-08-18 07:17:00,1.86855,1.8687,1.86855,1.86865,30500000.0
2008-08-18 07:18:00,1.8686,1.8689,1.86835,1.86875,123600000.0
2008-08-18 07:19:00,1.86875,1.8691,1.8687,1.8691,76500000.0
2008-08-18 07:20:00,1.8691,1.8698,1.869,1.8698,81800000.0
2008-08-18 07:21:00,1.86915,1.8702,1.8689,1.8689,32400000.0
2008-08-18 07:22:00,1.86885,1.8696,1.86885,1.8694,15000000.0
2008-08-18 07:23:00,1.86935,1.8696,1.86935,1.86955,5000000.0
2008-08-18 07:24:00,1.8691,1.86975,1.8691,1.8696,52900000.0
2008-08-18 07:25:00,1.8696,1.8698,1.8692,1.86945,16100000.0
2008-08-18 07:26:00,1.8693,1.8704,1.8691,1.8704,107800000.0
2008-08-18 07:27:00,1.87055,1.871,1.87015,1.871,76300000.0
2008-08-18 07:28:00,1.871,1.87115,1.869,1.869,265800000.0
2008-08-18 07:29:00,1.8691,1.8706,1.8688,1.8706,141400000.0
2008-08-18 07:30:00,1.8707,1.8707,1.87045,1.8705,25000000.0
2008-08-18 07:31:00,1.8705,1.8705,1.8703,1.8703,21500000.0
2008-08-18 07:32:00,1.8703,1.8703,1.8702,1.8702,43100000.0
2008-08-18 07:33:00,1.8702,1.8703,1.8701,1.8702,76800000.0
2008-08-18 07:34:00,1.8702,1.8702,1.8696,1.8696,90000000.0
2008-08-18 07:35:00,1.8696,1.8697,1.8689,1.8692,181000000.0
2008-08-18 07:36:00,1.8692,1.8692,1.8685,1.8685,193100001.0
2008-08-18 07:37:00,1.8685,1.8685,1.8682,1.8683,76300000.0
2008-08-18 07:38:00,1.8683,1.86835,1.8683,1.86835,13400000.0
2008-08-18 07:39:00,1.86835,1.86835,1.86835,1.86835,2000000.0
2008-08-18 07:40:00,1.8683,1.8683,1.86825,1.8683,53900000.0
2008-08-18 07:41:00,1.86825,1.8683,1.86825,1.8683,23400000.0
2008-08-18 07:42:00,1.8683,1.8684,1.8683,1.8684,13200000.0
2008-08-18 07:43:00,1.8684,1.8684,1.8683,1.8683,35700000.0
2008-08-18 07:44:00,1.8683,1.86855,1.8683,1.86855,44800000.0
2008-08-18 07:45:00,1.86855,1.86895,1.8685,1.86885,23500000.0
2008-08-18 07:46:00,1.86885,1.86885,1.8688,1.8688,2000000.0
2008-08-18 07:47:00,1.8688,1.87005,1.8688,1.8698,54300000.0
2008-08-18 07:48:00,1.8698,1.87005,1.86955,1.87005,36200000.0
2008-08-18 07:49:00,1.87005,1.87005,1.86995,1.86995,3000000.0
2008-08-18 07:50:00,1.86995,1.8701,1.86955,1.86965,59000000.0
2008-08-18 07:51:00,1.86965,1.86965,1.8695,1.8695,41800000.0
2008-08-18 07:52:00,1.8695,1.8695,1.86885,1.86885,66900000.0
2008-08-18 07:53:00,1.86885,1.8689,1.8688,1.86885,21000000.0
2008-08-18 07:54:00,1.86885,1.869,1.8686,1.86865,51200000.0
2008-08-18 07:55:00,1.86865,1.8688,1.86865,1.8688,14400000.0
2008-08-18 07:56:00,1.86885,1.86935,1.86875,1.869,75500000.0
2008-08-18 07:57:00,1.869,1.8695,1.8689,1.8692,135600000.0
2008-08-18 07:58:00,1.8692,1.86945,1.86915,1.8694,91400000.0
2008-08-18 07:59:00,1.8694,1.8694,1.869,1.869,33700000.0
2008-08-18 08:00:00,1.86905,1.8691,1.869,1.869,27600000.0
2008-08-18 08:01:00,1.869,1.8693,1.8687,1.86915,124000000.0
2008-08-18 08:02:00,1.8692,1.86925,1.8689,1.8691,50400000.0
2008-08-18 08:03:00,1.8691,1.8691,1.8687,1.8687,28000000.0
2008-08-18 08:04:00,1.86885,1.86925,1.8688,1.869,29300000.0
2008-08-18 08:05:00,1.86905,1.86905,1.8687,1.86875,56000000.0
2008-08-18 08:06:00,1.86875,1.86875,1.868,1.868,57800000.0
2008-08-18 08:07:00,1.86785,1.8681,1.8677,1.86785,67600000.0
2008-08-18 08:08:00,1.86785,1.8679,1.86775,1.8678,32100000.0
2008-08-18 08:09:00,1.8679,1.8682,1.8678,1.8682,14600000.0
2008-08-18 08:10:00,1.8682,1.86885,1.8682,1.86885,68700000.0
2008-08-18 08:11:00,1.8687,1.869,1.8687,1.86885,78800000.0
2008-08-18 08:12:00,1.86875,1.8688,1.86865,1.8687,33600000.0
2008-08-18 08:13:00,1.8687,1.86945,1.8687,1.8692,74400000.0
2008-08-18 08:14:00,1.86915,1.8693,1.86905,1.86925,79300000.0
2008-08-18 08:15:00,1.86925,1.8699,1.8692,1.8696,73800000.0
2008-08-18 08:16:00,1.86965,1.86965,1.8693,1.86945,43900001.0
2008-08-18 08:17:00,1.86945,1.8696,1.86935,1.8695,32600000.0
2008-08-18 08:18:00,1.8695,1.8695,1.869,1.8691,124600000.0
2008-08-18 08:19:00,1.869,1.8692,1.8689,1.8692,43800000.0
2008-08-18 08:20:00,1.8692,1.8693,1.8692,1.8693,11600000.0
2008-08-18 08:21:00,1.8693,1.8698,1.8693,1.8695,70900000.0
2008-08-18 08:22:00,1.8695,1.87,1.86945,1.8699,82900000.0
2008-08-18 08:23:00,1.87,1.8701,1.86985,1.87,87600000.0
2008-08-18 08:24:00,1.87,1.8705,1.87,1.8704,87900000.0
2008-08-18 08:25:00,1.87035,1.8708,1.8703,1.87075,77200000.0
2008-08-18 08:26:00,1.87075,1.87155,1.8707,1.8715,94000000.0
2008-08-18 08:27:00,1.8715,1.87205,1.8715,1.872,249700000.0
2008-08-18 08:28:00,1.872,1.872,1.87135,1.87155,78500000.0
2008-08-18 08:29:00,1.8715,1.8722,1.8715,1.87155,244700001.0
2008-08-18 08:30:00,1.8715,1.8715,1.87105,1.8711,123400000.0
2008-08-18 08:31:00,1.8711,1.8711,1.8709,1.8709,60700000.0
2008-08-18 08:32:00,1.8709,1.8709,1.87055,1.87055,163700000.0
2008-08-18 08:33:00,1.87055,1.8706,1.87025,1.87035,96899999.0
2008-08-18 08:34:00,1.8703,1.8704,1.8699,1.8699,91800000.0
2008-08-18 08:35:00,1.87,1.87,1.86915,1.86925,136700000.0
2008-08-18 08:36:00,1.86925,1.8694,1.8692,1.8694,93900000.0
2008-08-18 08:37:00,1.8695,1.8696,1.8694,1.86955,97300000.0
2008-08-18 08:38:00,1.86955,1.86965,1.86925,1.86965,91400000.0
2008-08-18 08:39:00,1.8696,1.8698,1.8696,1.86975,74600000.0
2008-08-18 08:40:00,1.86975,1.86985,1.86945,1.8695,202100000.0
2008-08-18 08:41:00,1.8695,1.8695,1.86925,1.86935,47000000.0
2008-08-18 08:42:00,1.8693,1.86955,1.86925,1.86945,97000000.0
2008-08-18 08:43:00,1.86945,1.8696,1.86945,1.8696,69500000.0
2008-08-18 08:44:00,1.8696,1.86965,1.8695,1.8696,42100000.0
2008-08-18 08:45:00,1.8696,1.8699,1.8695,1.86985,142600000.0
2008-08-18 08:46:00,1.86985,1.8703,1.8698,1.8701,123600000.0
2008-08-18 08:47:00,1.8703,1.8717,1.87025,1.87155,205500000.0
2008-08-18 08:48:00,1.87145,1.8717,1.8707,1.8712,190100000.0
2008-08-18 08:49:00,1.8712,1.8715,1.8711,1.8714,147700000.0
2008-08-18 08:50:00,1.8714,1.87145,1.8711,1.87125,86700000.0
2008-08-18 08:51:00,1.8713,1.8714,1.8712,1.87125,104000000.0
2008-08-18 08:52:00,1.87125,1.8713,1.871,1.8712,83200000.0
2008-08-18 08:53:00,1.8712,1.8712,1.87095,1.87095,44700000.0
2008-08-18 08:54:00,1.8709,1.87145,1.8706,1.87135,173500000.0
2008-08-18 08:55:00,1.8714,1.8718,1.87115,1.8717,69700000.0
2008-08-18 08:56:00,1.8717,1.8717,1.8716,1.87165,69900000.0
2008-08-18 08:57:00,1.87165,1.8718,1.8716,1.8717,50400000.0
2008-08-18 08:58:00,1.8717,1.8717,1.8714,1.8715,103100000.0
2008-08-18 08:59:00,1.87145,1.8715,1.87145,1.8715,58100000.0
2008-08-18 09:00:00,1.8715,1.8715,1.871,1.871,117400000.0
2008-08-18 09:01:00,1.871,1.871,1.86965,1.86975,357100003.0
2008-08-18 09:02:00,1.86975,1.86985,1.8693,1.86945,80700000.0
2008-08-18 09:03:00,1.86945,1.8697,1.86945,1.8697,63000000.0
2008-08-18 09:04:00,1.8697,1.8697,1.8693,1.8693,114200000.0
2008-08-18 09:05:00,1.8693,1.8693,1.86815,1.86835,257100000.0
2008-08-18 09:06:00,1.86835,1.8688,1.86835,1.8686,140300000.0
2008-08-18 09:07:00,1.8685,1.8685,1.8683,1.8683,33700000.0
2008-08-18 09:08:00,1.8683,1.8683,1.86735,1.8677,262700000.0
2008-08-18 09:09:00,1.8678,1.8681,1.8677,1.8681,75400000.0
2008-08-18 09:10:00,1.8681,1.8684,1.8679,1.86835,85800000.0
2008-08-18 09:11:00,1.86835,1.86835,1.86775,1.8678,70900000.0
2008-08-18 09:12:00,1.8678,1.86815,1.8671,1.8671,162200001.0
2008-08-18 09:13:00,1.8671,1.86715,1.86615,1.86675,186100000.0
2008-08-18 09:14:00,1.8667,1.8675,1.86655,1.8675,94400000.0
2008-08-18 09:15:00,1.8675,1.8675,1.8667,1.8668,201999996.0
2008-08-18 09:16:00,1.86675,1.867,1.86655,1.8666,124400000.0
2008-08-18 09:17:00,1.86655,1.8666,1.86585,1.8663,110500000.0
2008-08-18 09:18:00,1.86635,1.8664,1.8663,1.8663,19400000.0
2008-08-18 09:19:00,1.86635,1.86635,1.86575,1.86605,66100000.0
2008-08-18 09:20:00,1.866,1.8667,1.86585,1.86665,159300000.0
2008-08-18 09:21:00,1.86665,1.8668,1.86605,1.8663,114200000.0
2008-08-18 09:22:00,1.86635,1.86675,1.86615,1.8663,82400000.0
2008-08-18 09:23:00,1.86635,1.86645,1.86565,1.86575,219999998.0
2008-08-18 09:24:00,1.8658,1.8661,1.86565,1.8657,74800000.0
2008-08-18 09:25:00,1.8657,1.86585,1.8656,1.86565,49600000.0
2008-08-18 09:26:00,1.8658,1.86585,1.86565,1.8657,81500000.0
2008-08-18 09:27:00,1.86575,1.86585,1.8657,1.86575,38200000.0
2008-08-18 09:28:00,1.86595,1.86595,1.86565,1.8657,52500000.0
2008-08-18 09:29:00,1.8657,1.8657,1.86565,1.86565,9000000.0
2008-08-18 09:30:00,1.8657,1.866,1.8657,1.8659,41800000.0
2008-08-18 09:31:00,1.8659,1.8661,1.8659,1.86595,47500000.0
2008-08-18 09:32:00,1.866,1.8661,1.86595,1.86605,51300000.0
2008-08-18 09:33:00,1.86605,1.8663,1.86605,1.86615,87500000.0
2008-08-18 09:34:00,1.86615,1.86615,1.86565,1.86565,48400000.0
2008-08-18 09:35:00,1.8656,1.86605,1.8656,1.866,58900000.0
2008-08-18 09:36:00,1.86595,1.86595,1.8656,1.86565,111100000.0
2008-08-18 09:37:00,1.86565,1.86595,1.86555,1.8658,69700000.0
2008-08-18 09:38:00,1.86585,1.8659,1.8656,1.86565,40900000.0
2008-08-18 09:39:00,1.86565,1.86565,1.86555,1.8656,17700000.0
2008-08-18 09:40:00,1.86555,1.86585,1.86555,1.86585,41600000.0
2008-08-18 09:41:00,1.8658,1.86645,1.8658,1.86635,140500000.0
2008-08-18 09:42:00,1.86635,1.86645,1.866,1.8662,64400000.0
2008-08-18 09:43:00,1.8662,1.8665,1.86615,1.8665,73800000.0
2008-08-18 09:44:00,1.86645,1.8666,1.8664,1.8665,37400000.0
2008-08-18 09:45:00,1.8665,1.8667,1.8665,1.8666,52800000.0
2008-08-18 09:46:00,1.8666,1.867,1.8666,1.867,26400000.0
2008-08-18 09:47:00,1.867,1.86725,1.867,1.8671,50700000.0
2008-08-18 09:48:00,1.86696,1.86696,1.86652,1.8669,349600000.0
2008-08-18 09:49:00,1.86715,1.86715,1.86705,1.86705,13800000.0
2008-08-18 09:50:00,1.86715,1.8672,1.86685,1.8671,130300000.0
2008-08-18 09:51:00,1.8672,1.8673,1.86675,1.86675,212900001.0
2008-08-18 09:52:00,1.86675,1.8671,1.8666,1.8666,161600000.0
2008-08-18 09:53:00,1.86665,1.8668,1.86645,1.8665,82600000.0
2008-08-18 09:54:00,1.8665,1.8665,1.8663,1.8664,95000000.0
2008-08-18 09:55:00,1.8663,1.8664,1.8663,1.8663,35000000.0
2008-08-18 09:56:00,1.86635,1.8665,1.8663,1.86645,45200000.0
2008-08-18 09:57:00,1.86645,1.8665,1.8663,1.86635,83600000.0
2008-08-18 09:58:00,1.86635,1.8665,1.86595,1.86615,291800001.0
2008-08-18 09:59:00,1.86615,1.8665,1.8661,1.8665,85000000.0
2008-08-18 10:00:00,1.8665,1.8665,1.86635,1.8664,80000000.0
2008-08-18 10:01:00,1.86645,1.8667,1.86635,1.86665,48900000.0
2008-08-18 10:02:00,1.86665,1.8667,1.8666,1.8667,14700000.0
2008-08-18 10:03:00,1.8667,1.86675,1.8666,1.86665,35800000.0
2008-08-18 10:04:00,1.86665,1.8667,1.86645,1.8665,44300000.0
2008-08-18 10:05:00,1.8664,1.8667,1.86635,1.8665,115300000.0
2008-08-18 10:06:00,1.8665,1.86675,1.86645,1.86665,120400000.0
2008-08-18 10:07:00,1.86665,1.8668,1.8665,1.8667,120700000.0
2008-08-18 10:08:00,1.86675,1.86675,1.86655,1.8666,105500000.0
2008-08-18 10:09:00,1.8666,1.8668,1.86635,1.8665,140900000.0
2008-08-18 10:10:00,1.8665,1.8666,1.86615,1.8662,121700000.0
2008-08-18 10:11:00,1.8662,1.86645,1.8661,1.8661,97500000.0
2008-08-18 10:12:00,1.86615,1.8665,1.86605,1.8662,112500000.0
2008-08-18 10:13:00,1.8662,1.8662,1.86605,1.8661,29900000.0
2008-08-18 10:14:00,1.8661,1.86615,1.866,1.86615,52700000.0
2008-08-18 10:15:00,1.8661,1.8661,1.866,1.8661,22600000.0
2008-08-18 10:16:00,1.8661,1.8661,1.866,1.866,141800000.0
2008-08-18 10:17:00,1.86605,1.86605,1.866,1.866,46500000.0
2008-08-18 10:18:00,1.866,1.86635,1.8659,1.86635,121300000.0
2008-08-18 10:19:00,1.8664,1.86655,1.8662,1.86645,93900000.0
2008-08-18 10:20:00,1.8664,1.8665,1.8661,1.8665,161700000.0
2008-08-18 10:21:00,1.8665,1.8669,1.8665,1.8668,114700000.0
2008-08-18 10:22:00,1.8668,1.86685,1.8663,1.8664,248800000.0
2008-08-18 10:23:00,1.86635,1.8666,1.8659,1.86605,198700001.0
2008-08-18 10:24:00,1.86605,1.8662,1.86605,1.8662,84100000.0
2008-08-18 10:25:00,1.86625,1.86635,1.8661,1.8663,121800000.0
2008-08-18 10:26:00,1.8663,1.86645,1.8663,1.8664,71600000.0
2008-08-18 10:27:00,1.8664,1.8664,1.86605,1.8661,82100000.0
2008-08-18 10:28:00,1.86615,1.86615,1.8659,1.8659,78800000.0
2008-08-18 10:29:00,1.86595,1.86595,1.8654,1.8654,265700000.0
2008-08-18 10:30:00,1.8654,1.8656,1.86515,1.8656,273200000.0
2008-08-18 10:31:00,1.8656,1.8658,1.86555,1.86565,63500000.0
2008-08-18 10:32:00,1.8657,1.86605,1.86545,1.8657,209500002.0
2008-08-18 10:33:00,1.8657,1.8659,1.86565,1.8658,96400000.0
2008-08-18 10:34:00,1.8658,1.86605,1.8656,1.8657,172400000.0
2008-08-18 10:35:00,1.8657,1.86585,1.8656,1.86565,108600000.0
2008-08-18 10:36:00,1.86565,1.86565,1.86555,1.86555,28400000.0
2008-08-18 10:37:00,1.86555,1.86555,1.8655,1.8655,18200000.0
2008-08-18 10:38:00,1.86555,1.8657,1.8655,1.8656,121600000.0
2008-08-18 10:39:00,1.8656,1.86615,1.8656,1.86595,143700000.0
2008-08-18 10:40:00,1.86595,1.8661,1.8659,1.86595,108900000.0
2008-08-18 10:41:00,1.8659,1.8662,1.8659,1.866,102100000.0
2008-08-18 10:42:00,1.866,1.86635,1.866,1.8661,173400000.0
2008-08-18 10:43:00,1.8661,1.8661,1.8656,1.86575,104000000.0
2008-08-18 10:44:00,1.86575,1.8658,1.8657,1.8658,53600000.0
2008-08-18 10:45:00,1.86575,1.8664,1.8657,1.8663,188700000.0
2008-08-18 10:46:00,1.86635,1.8665,1.86565,1.86565,140400000.0
2008-08-18 10:47:00,1.86565,1.86575,1.86555,1.8657,42600000.0
2008-08-18 10:48:00,1.86575,1.86575,1.86555,1.86555,29200000.0
2008-08-18 10:49:00,1.86555,1.8657,1.86555,1.8657,53700000.0
2008-08-18 10:50:00,1.8657,1.8659,1.86565,1.8657,53900000.0
2008-08-18 10:51:00,1.86565,1.8657,1.8656,1.8657,36700000.0
2008-08-18 10:52:00,1.8657,1.866,1.8655,1.866,98000000.0
2008-08-18 10:53:00,1.866,1.8663,1.866,1.8661,173400000.0
2008-08-18 10:54:00,1.86615,1.86625,1.8661,1.8662,86400000.0
2008-08-18 10:55:00,1.8662,1.86655,1.86615,1.8665,161400000.0
2008-08-18 10:56:00,1.8665,1.8666,1.86635,1.86645,95200000.0
2008-08-18 10:57:00,1.86645,1.8667,1.8663,1.86645,126700000.0
2008-08-18 10:58:00,1.86645,1.8666,1.86645,1.86655,19000000.0
2008-08-18 10:59:00,1.8665,1.8668,1.86645,1.8667,57100000.0
2008-08-18 11:00:00,1.86665,1.86735,1.86665,1.86715,285400000.0
2008-08-18 11:01:00,1.86715,1.86715,1.867,1.867,64800000.0
2008-08-18 11:02:00,1.86705,1.86715,1.86695,1.867,36900000.0
2008-08-18 11:03:00,1.86695,1.867,1.8669,1.8669,18900000.0
2008-08-18 11:04:00,1.8669,1.867,1.8669,1.867,11600000.0
2008-08-18 11:05:00,1.867,1.86715,1.86695,1.867,100500000.0
2008-08-18 11:06:00,1.867,1.8672,1.8668,1.86715,47200000.0
2008-08-18 11:07:00,1.8672,1.8675,1.8672,1.8675,137200000.0
2008-08-18 11:08:00,1.8675,1.8677,1.86725,1.86755,245700000.0
2008-08-18 11:09:00,1.86755,1.86755,1.86745,1.8675,21600000.0
2008-08-18 11:10:00,1.86755,1.86765,1.86745,1.86765,181800000.0
2008-08-18 11:11:00,1.8677,1.8677,1.8674,1.8674,199600000.0
2008-08-18 11:12:00,1.8674,1.8674,1.8674,1.8674,17800000.0
2008-08-18 11:13:00,1.8674,1.8674,1.8674,1.8674,25600000.0
2008-08-18 11:14:00,1.8674,1.8678,1.8674,1.8678,108100000.0
2008-08-18 11:15:00,1.8678,1.8685,1.8677,1.86835,250900000.0
2008-08-18 11:16:00,1.86835,1.8684,1.86805,1.86805,135300000.0
2008-08-18 11:17:00,1.86805,1.8681,1.8672,1.8673,204700000.0
2008-08-18 11:18:00,1.8673,1.86735,1.8673,1.8673,48200000.0
2008-08-18 11:19:00,1.86725,1.8673,1.86725,1.8673,36700000.0
2008-08-18 11:20:00,1.8673,1.8674,1.8672,1.8673,38300000.0
2008-08-18 11:21:00,1.8673,1.86735,1.86725,1.8673,63500000.0
2008-08-18 11:22:00,1.86735,1.8681,1.8673,1.8678,97800000.0
2008-08-18 11:23:00,1.8678,1.86815,1.8676,1.8681,151800000.0
2008-08-18 11:24:00,1.86815,1.8685,1.86805,1.8683,241500000.0
2008-08-18 11:25:00,1.8683,1.86895,1.86815,1.86895,177400000.0
2008-08-18 11:26:00,1.869,1.86935,1.8689,1.86935,240200000.0
2008-08-18 11:27:00,1.8693,1.8693,1.8688,1.8688,278400000.0
2008-08-18 11:28:00,1.8688,1.869,1.86875,1.86875,104900000.0
2008-08-18 11:29:00,1.86875,1.869,1.86865,1.8688,168200000.0
2008-08-18 11:30:00,1.86895,1.8691,1.8687,1.8688,138800000.0
2008-08-18 11:31:00,1.86875,1.8689,1.8687,1.86885,46500000.0
2008-08-18 11:32:00,1.86885,1.86885,1.8687,1.8687,14000000.0
2008-08-18 11:33:00,1.86875,1.8688,1.86865,1.86875,84400000.0
2008-08-18 11:34:00,1.86875,1.869,1.8687,1.869,67700000.0
2008-08-18 11:35:00,1.869,1.86905,1.86885,1.8689,101000000.0
2008-08-18 11:36:00,1.8689,1.86895,1.8688,1.86895,53900000.0
2008-08-18 11:37:00,1.86895,1.86895,1.8687,1.8687,72300000.0
2008-08-18 11:38:00,1.8687,1.8688,1.8686,1.86865,35200000.0
2008-08-18 11:39:00,1.8686,1.86865,1.86855,1.8686,48800000.0
2008-08-18 11:40:00,1.8686,1.8686,1.8685,1.86855,82600000.0
2008-08-18 11:41:00,1.86855,1.8686,1.86845,1.8685,42400000.0
2008-08-18 11:42:00,1.86845,1.86845,1.8683,1.86835,107000000.0
2008-08-18 11:43:00,1.86835,1.8685,1.86835,1.8684,46500000.0
2008-08-18 11:44:00,1.8684,1.8684,1.8684,1.8684,11800000.0
2008-08-18 11:45:00,1.8684,1.8685,1.8684,1.86845,10300000.0
2008-08-18 11:46:00,1.8684,1.8687,1.86835,1.8686,66200000.0
2008-08-18 11:47:00,1.8686,1.86865,1.8684,1.8685,247300000.0
2008-08-18 11:48:00,1.86845,1.8685,1.8684,1.8685,41300000.0
2008-08-18 11:49:00,1.86855,1.8687,1.8679,1.86795,224900000.0
2008-08-18 11:50:00,1.8679,1.86795,1.8673,1.86755,180400000.0
2008-08-18 11:51:00,1.86755,1.8676,1.86735,1.8674,150100000.0
2008-08-18 11:52:00,1.8674,1.86765,1.8674,1.86745,167300000.0
2008-08-18 11:53:00,1.86745,1.86755,1.8674,1.86745,94000000.0
2008-08-18 11:54:00,1.8674,1.8676,1.8673,1.8675,106500000.0
2008-08-18 11:55:00,1.8675,1.8675,1.86715,1.86715,68200000.0
2008-08-18 11:56:00,1.86715,1.8674,1.86705,1.8674,105700000.0
2008-08-18 11:57:00,1.8674,1.86765,1.86735,1.8675,102300000.0
2008-08-18 11:58:00,1.8675,1.8676,1.8672,1.8674,150600000.0
2008-08-18 11:59:00,1.8674,1.8674,1.86725,1.86725,92900000.0
2008-08-18 12:00:00,1.8673,1.86755,1.86715,1.86755,157400000.0
2008-08-18 12:01:00,1.86755,1.8681,1.86755,1.868,128900000.0
2008-08-18 12:02:00,1.868,1.8682,1.86785,1.868,94200000.0
2008-08-18 12:03:00,1.8681,1.8681,1.8677,1.8678,173900000.0
2008-08-18 12:04:00,1.8678,1.86815,1.86765,1.86815,176000000.0
2008-08-18 12:05:00,1.8682,1.8682,1.86805,1.86805,29600000.0
2008-08-18 12:06:00,1.86805,1.8682,1.86805,1.86815,110700000.0
2008-08-18 12:07:00,1.8682,1.8684,1.86815,1.8684,123600000.0
2008-08-18 12:08:00,1.8684,1.8684,1.86765,1.8677,147200000.0
2008-08-18 12:09:00,1.8676,1.8676,1.867,1.8672,130900000.0
2008-08-18 12:10:00,1.8673,1.8673,1.867,1.8672,44100000.0
2008-08-18 12:11:00,1.86715,1.8676,1.86715,1.8675,103800000.0
2008-08-18 12:12:00,1.86755,1.86755,1.8675,1.8675,13000000.0
2008-08-18 12:13:00,1.86745,1.8675,1.86745,1.8675,13300000.0
2008-08-18 12:14:00,1.8675,1.8675,1.86745,1.86745,12000000.0
2008-08-18 12:15:00,1.8675,1.8675,1.8674,1.86745,147600000.0
2008-08-18 12:16:00,1.86745,1.8675,1.86735,1.86745,35000000.0
2008-08-18 12:17:00,1.86745,1.8676,1.8674,1.8675,72100000.0
2008-08-18 12:18:00,1.86755,1.8677,1.8674,1.8676,96500000.0
2008-08-18 12:19:00,1.8676,1.8678,1.86745,1.86745,80000000.0
2008-08-18 12:20:00,1.86745,1.8677,1.867,1.8676,122000000.0
2008-08-18 12:21:00,1.8676,1.8676,1.8676,1.8676,8800000.0
2008-08-18 12:22:00,1.86755,1.8683,1.86755,1.8682,109600000.0
2008-08-18 12:23:00,1.8682,1.86825,1.86775,1.86775,58800000.0
2008-08-18 12:24:00,1.8678,1.8678,1.86775,1.86775,27700000.0
2008-08-18 12:25:00,1.86775,1.86785,1.86775,1.8678,58300000.0
2008-08-18 12:26:00,1.8678,1.8678,1.8676,1.8677,39100000.0
2008-08-18 12:27:00,1.86775,1.86785,1.86765,1.8678,89000000.0
2008-08-18 12:28:00,1.8678,1.86785,1.8677,1.8677,49600000.0
2008-08-18 12:29:00,1.86775,1.86785,1.86755,1.86755,69300000.0
2008-08-18 12:30:00,1.8676,1.86765,1.86755,1.86765,16900000.0
2008-08-18 12:31:00,1.86765,1.86775,1.86765,1.86775,92600000.0
2008-08-18 12:32:00,1.86775,1.86775,1.8675,1.86755,31300000.0
2008-08-18 12:33:00,1.86755,1.86755,1.86705,1.86715,183400000.0
2008-08-18 12:34:00,1.8672,1.86735,1.86715,1.86725,45600000.0
2008-08-18 12:35:00,1.8673,1.86745,1.86725,1.8674,56900000.0
2008-08-18 12:36:00,1.86745,1.86745,1.86735,1.86735,29800000.0
2008-08-18 12:37:00,1.86735,1.86735,1.8673,1.86735,58100000.0
2008-08-18 12:38:00,1.86735,1.86735,1.8672,1.8673,88800000.0
2008-08-18 12:39:00,1.8673,1.86735,1.8672,1.86725,45700000.0
2008-08-18 12:40:00,1.8673,1.86735,1.8673,1.86735,16900000.0
2008-08-18 12:41:00,1.86735,1.8676,1.8673,1.86755,88500000.0
2008-08-18 12:42:00,1.8676,1.8676,1.86735,1.8674,128200000.0
2008-08-18 12:43:00,1.8674,1.8676,1.8673,1.8673,131500000.0
2008-08-18 12:44:00,1.86735,1.86765,1.86735,1.8675,66400000.0
2008-08-18 12:45:00,1.86755,1.86765,1.86715,1.8675,174900000.0
2008-08-18 12:46:00,1.8676,1.86765,1.8672,1.86725,142500000.0
2008-08-18 12:47:00,1.86725,1.86725,1.8672,1.86725,25300000.0
2008-08-18 12:48:00,1.86725,1.86725,1.8671,1.8672,59400000.0
2008-08-18 12:49:00,1.8672,1.8675,1.8671,1.8673,110800000.0
2008-08-18 12:50:00,1.86725,1.8673,1.8672,1.86725,116800000.0
2008-08-18 12:51:00,1.86725,1.8676,1.86725,1.86755,62500000.0
2008-08-18 12:52:00,1.8676,1.86765,1.86715,1.86715,157000000.0
2008-08-18 12:53:00,1.8671,1.8672,1.867,1.8671,80700000.0
2008-08-18 12:54:00,1.8671,1.86715,1.8665,1.8666,173400000.0
2008-08-18 12:55:00,1.8666,1.86685,1.86655,1.8667,96200000.0
2008-08-18 12:56:00,1.8667,1.8667,1.8665,1.86655,38000000.0
2008-08-18 12:57:00,1.86655,1.86665,1.86655,1.8666,19000000.0
2008-08-18 12:58:00,1.8666,1.86665,1.8664,1.86645,68900000.0
2008-08-18 12:59:00,1.8664,1.8665,1.8658,1.8658,179200000.0
2008-08-18 13:00:00,1.86585,1.866,1.8656,1.8657,140200000.0
2008-08-18 13:01:00,1.86575,1.8659,1.86565,1.86585,116600000.0
2008-08-18 13:02:00,1.8658,1.86615,1.86575,1.86615,113000000.0
2008-08-18 13:03:00,1.8662,1.8664,1.86605,1.86615,75600000.0
2008-08-18 13:04:00,1.8662,1.86625,1.8661,1.86615,77300000.0
2008-08-18 13:05:00,1.86615,1.8663,1.8657,1.86605,279800002.0
2008-08-18 13:06:00,1.86605,1.8663,1.866,1.8663,38300000.0
2008-08-18 13:07:00,1.8663,1.8664,1.86625,1.8663,74600000.0
2008-08-18 13:08:00,1.8663,1.8665,1.866,1.8663,331000000.0
2008-08-18 13:09:00,1.8663,1.8664,1.8661,1.8664,70100000.0
2008-08-18 13:10:00,1.8664,1.8664,1.8661,1.86615,104900000.0
2008-08-18 13:11:00,1.8662,1.8664,1.86615,1.8664,33700000.0
2008-08-18 13:12:00,1.8663,1.8666,1.86615,1.8666,117200000.0
2008-08-18 13:13:00,1.8666,1.8667,1.86635,1.86645,63200000.0
2008-08-18 13:14:00,1.8665,1.8666,1.8664,1.8665,60700000.0
2008-08-18 13:15:00,1.8665,1.8666,1.8665,1.8665,52200000.0
2008-08-18 13:16:00,1.8665,1.86725,1.8663,1.867,157300000.0
2008-08-18 13:17:00,1.867,1.867,1.8664,1.86665,295200000.0
2008-08-18 13:18:00,1.86665,1.86695,1.86645,1.86645,176900000.0
2008-08-18 13:19:00,1.86645,1.8665,1.86635,1.8664,44300000.0
2008-08-18 13:20:00,1.8664,1.8665,1.86635,1.86645,84500000.0
2008-08-18 13:21:00,1.86645,1.8665,1.86635,1.8665,160600000.0
2008-08-18 13:22:00,1.8665,1.8665,1.86625,1.8663,140400000.0
2008-08-18 13:23:00,1.8663,1.86635,1.86615,1.86615,124500000.0
2008-08-18 13:24:00,1.86615,1.86635,1.86615,1.8662,61500000.0
2008-08-18 13:25:00,1.8662,1.8662,1.8662,1.8662,6600000.0
2008-08-18 13:26:00,1.8662,1.8662,1.8662,1.8662,1700000.0
2008-08-18 13:27:00,1.8662,1.8663,1.8662,1.86625,44200000.0
2008-08-18 13:28:00,1.86625,1.8663,1.8662,1.8662,96600000.0
2008-08-18 13:29:00,1.86625,1.86625,1.8662,1.8662,134500000.0
2008-08-18 13:30:00,1.8662,1.8662,1.86585,1.86585,90200000.0
2008-08-18 13:31:00,1.86585,1.86585,1.86505,1.86525,305200000.0
2008-08-18 13:32:00,1.86525,1.8659,1.8652,1.8658,195600000.0
2008-08-18 13:33:00,1.8658,1.86635,1.8656,1.8663,323000000.0
2008-08-18 13:34:00,1.86635,1.8664,1.86625,1.8663,79300000.0
2008-08-18 13:35:00,1.8663,1.8665,1.86595,1.8662,184200000.0
2008-08-18 13:36:00,1.8661,1.8662,1.86605,1.8662,50200000.0
2008-08-18 13:37:00,1.8662,1.8662,1.86615,1.8662,19100000.0
2008-08-18 13:38:00,1.8662,1.8664,1.86615,1.8663,98900000.0
2008-08-18 13:39:00,1.86635,1.8666,1.86635,1.8665,105300000.0
2008-08-18 13:40:00,1.86645,1.8668,1.86645,1.8668,71300000.0
2008-08-18 13:41:00,1.86675,1.8669,1.8667,1.8667,32500000.0
2008-08-18 13:42:00,1.8667,1.8669,1.8667,1.8667,52900000.0
2008-08-18 13:43:00,1.8667,1.8669,1.8667,1.8668,117500000.0
2008-08-18 13:44:00,1.8668,1.8671,1.86675,1.8669,102500000.0
2008-08-18 13:45:00,1.86685,1.8672,1.86685,1.8672,111200000.0
2008-08-18 13:46:00,1.8672,1.8672,1.8668,1.86685,89800000.0
2008-08-18 13:47:00,1.86685,1.867,1.86685,1.8669,91400000.0
2008-08-18 13:48:00,1.8669,1.8675,1.8669,1.8675,134500000.0
2008-08-18 13:49:00,1.8674,1.8676,1.8672,1.8673,102900000.0
2008-08-18 13:50:00,1.8673,1.8675,1.8672,1.8673,143800000.0
2008-08-18 13:51:00,1.8671,1.86715,1.86665,1.86665,215300000.0
2008-08-18 13:52:00,1.8667,1.86675,1.8663,1.8664,173467500.0
2008-08-18 13:53:00,1.8664,1.8667,1.86635,1.86665,116900000.0
2008-08-18 13:54:00,1.8667,1.8667,1.8665,1.8666,44600000.0
2008-08-18 13:55:00,1.8666,1.8667,1.86645,1.86655,89800000.0
2008-08-18 13:56:00,1.86655,1.86715,1.86655,1.8671,143800000.0
2008-08-18 13:57:00,1.8671,1.8675,1.8671,1.8674,130700000.0
2008-08-18 13:58:00,1.8674,1.8674,1.8672,1.8674,71400000.0
2008-08-18 13:59:00,1.8673,1.8674,1.8672,1.86725,68600000.0
2008-08-18 14:00:00,1.86725,1.8673,1.8666,1.8666,160400000.0
2008-08-18 14:01:00,1.86665,1.8668,1.8666,1.86665,174900000.0
2008-08-18 14:02:00,1.86665,1.8669,1.8666,1.8667,67300000.0
2008-08-18 14:03:00,1.8667,1.8671,1.8666,1.8671,66000000.0
2008-08-18 14:04:00,1.8671,1.86715,1.867,1.867,90100000.0
2008-08-18 14:05:00,1.867,1.867,1.8668,1.86685,64900000.0
2008-08-18 14:06:00,1.8668,1.8668,1.8668,1.8668,34300000.0
2008-08-18 14:07:00,1.8668,1.8668,1.8665,1.8665,80300000.0
2008-08-18 14:08:00,1.8665,1.8665,1.86615,1.8663,136400000.0
2008-08-18 14:09:00,1.8663,1.8663,1.86585,1.86585,52900000.0
2008-08-18 14:10:00,1.86585,1.8659,1.86575,1.86585,45700000.0
2008-08-18 14:11:00,1.86595,1.866,1.8657,1.8659,166800000.0
2008-08-18 14:12:00,1.866,1.866,1.8656,1.8657,113400000.0
2008-08-18 14:13:00,1.8657,1.8663,1.8657,1.8662,114600000.0
2008-08-18 14:14:00,1.8662,1.86635,1.86585,1.8661,228400000.0
2008-08-18 14:15:00,1.8661,1.86635,1.8658,1.8661,153200000.0
2008-08-18 14:16:00,1.866,1.8664,1.86595,1.86635,73000000.0
2008-08-18 14:17:00,1.86635,1.8665,1.8663,1.8664,97700000.0
2008-08-18 14:18:00,1.86635,1.86655,1.86635,1.8665,124800000.0
2008-08-18 14:19:00,1.86655,1.86675,1.8665,1.86675,42000000.0
2008-08-18 14:20:00,1.86675,1.86675,1.8665,1.8665,126700000.0
2008-08-18 14:21:00,1.8665,1.867,1.8665,1.8669,134800000.0
2008-08-18 14:22:00,1.86695,1.8673,1.86695,1.867,195400001.0
2008-08-18 14:23:00,1.867,1.8671,1.86695,1.86695,49200000.0
2008-08-18 14:24:00,1.86695,1.8672,1.8669,1.8672,119500000.0
2008-08-18 14:25:00,1.86715,1.8673,1.86705,1.8672,140300000.0
2008-08-18 14:26:00,1.8672,1.86735,1.8672,1.8673,92700000.0
2008-08-18 14:27:00,1.8673,1.8682,1.86725,1.86805,136600000.0
2008-08-18 14:28:00,1.86805,1.8681,1.86765,1.86765,102200000.0
2008-08-18 14:29:00,1.86765,1.8681,1.86755,1.8681,101900000.0
2008-08-18 14:30:00,1.8681,1.86815,1.868,1.868,60900000.0
2008-08-18 14:31:00,1.868,1.868,1.8677,1.8679,57500000.0
2008-08-18 14:32:00,1.8678,1.8679,1.8675,1.8675,82700000.0
2008-08-18 14:33:00,1.8675,1.8677,1.8675,1.8676,60200000.0
2008-08-18 14:34:00,1.8675,1.8675,1.8674,1.8674,38000000.0
2008-08-18 14:35:00,1.86745,1.86765,1.8674,1.86765,72200000.0
2008-08-18 14:36:00,1.8676,1.86775,1.86755,1.8677,119500000.0
2008-08-18 14:37:00,1.86775,1.86775,1.8671,1.8671,183000000.0
2008-08-18 14:38:00,1.86715,1.86755,1.86715,1.86755,161100000.0
2008-08-18 14:39:00,1.8675,1.8676,1.8675,1.8676,24200000.0
2008-08-18 14:40:00,1.8676,1.8677,1.86745,1.86755,126900000.0
2008-08-18 14:41:00,1.8675,1.8675,1.86705,1.86705,95800000.0
2008-08-18 14:42:00,1.8671,1.8673,1.8671,1.8672,72400000.0
2008-08-18 14:43:00,1.8672,1.86725,1.86715,1.8672,122400000.0
2008-08-18 14:44:00,1.8672,1.8672,1.8671,1.8671,54900000.0
2008-08-18 14:45:00,1.8671,1.8671,1.8668,1.8668,92200000.0
2008-08-18 14:46:00,1.86675,1.8669,1.8666,1.86675,131100000.0
2008-08-18 14:47:00,1.86675,1.86695,1.8665,1.86655,204000000.0
2008-08-18 14:48:00,1.86655,1.86665,1.866,1.8661,122500000.0
2008-08-18 14:49:00,1.8661,1.8661,1.8652,1.86525,553100000.0
2008-08-18 14:50:00,1.86525,1.8656,1.86525,1.86545,174200000.0
2008-08-18 14:51:00,1.86545,1.86575,1.8654,1.86545,183800000.0
2008-08-18 14:52:00,1.8655,1.86595,1.8655,1.8659,92300000.0
2008-08-18 14:53:00,1.86595,1.86605,1.86565,1.8657,52200000.0
2008-08-18 14:54:00,1.8657,1.8658,1.8656,1.86565,42800000.0
2008-08-18 14:55:00,1.8656,1.8664,1.8656,1.8664,96900000.0
2008-08-18 14:56:00,1.86635,1.8664,1.866,1.86615,45600000.0
2008-08-18 14:57:00,1.86615,1.8663,1.8661,1.8661,60200000.0
2008-08-18 14:58:00,1.8661,1.8664,1.8661,1.8662,93800000.0
2008-08-18 14:59:00,1.86625,1.8668,1.86625,1.86675,137000000.0
2008-08-18 15:00:00,1.8668,1.8668,1.8661,1.8661,194100000.0
2008-08-18 15:01:00,1.86615,1.8664,1.8661,1.86635,50500000.0
2008-08-18 15:02:00,1.8663,1.8663,1.86605,1.8662,186300000.0
2008-08-18 15:03:00,1.8662,1.8662,1.8658,1.866,107800000.0
2008-08-18 15:04:00,1.866,1.8662,1.866,1.86615,40700000.0
2008-08-18 15:05:00,1.8662,1.8667,1.86615,1.86655,223500000.0
2008-08-18 15:06:00,1.86655,1.8668,1.86645,1.8665,121600000.0
2008-08-18 15:07:00,1.8665,1.86665,1.8665,1.8666,20800000.0
2008-08-18 15:08:00,1.8666,1.8669,1.86655,1.86685,40700000.0
2008-08-18 15:09:00,1.8669,1.8673,1.8669,1.8673,38400000.0
2008-08-18 15:10:00,1.8673,1.8674,1.8672,1.8673,48800000.0
2008-08-18 15:11:00,1.86725,1.8673,1.86695,1.8671,97600000.0
2008-08-18 15:12:00,1.86715,1.8674,1.86715,1.86715,153700000.0
2008-08-18 15:13:00,1.86705,1.8672,1.86695,1.867,37400000.0
2008-08-18 15:14:00,1.867,1.8671,1.86695,1.86705,28600000.0
2008-08-18 15:15:00,1.867,1.86715,1.86675,1.8668,358699998.0
2008-08-18 15:16:00,1.8669,1.8669,1.86675,1.8669,213900000.0
2008-08-18 15:17:00,1.8669,1.8669,1.8667,1.86675,44400000.0
2008-08-18 15:18:00,1.8668,1.8669,1.86665,1.86665,163100000.0
2008-08-18 15:19:00,1.86665,1.86665,1.8664,1.8665,64600000.0
2008-08-18 15:20:00,1.86645,1.86675,1.86645,1.86675,54900000.0
2008-08-18 15:21:00,1.86675,1.8668,1.86645,1.86665,183600000.0
2008-08-18 15:22:00,1.86665,1.86665,1.866,1.8661,129500000.0
2008-08-18 15:23:00,1.86615,1.86645,1.86615,1.8663,119900000.0
2008-08-18 15:24:00,1.8664,1.8664,1.86615,1.8662,250300000.0
2008-08-18 15:25:00,1.86625,1.86625,1.866,1.8661,145000000.0
2008-08-18 15:26:00,1.86605,1.8662,1.866,1.866,87200000.0
2008-08-18 15:27:00,1.866,1.8663,1.866,1.86605,162800000.0
2008-08-18 15:28:00,1.86605,1.8661,1.866,1.866,55200000.0
2008-08-18 15:29:00,1.866,1.86605,1.86585,1.86595,69700000.0
2008-08-18 15:30:00,1.86595,1.8664,1.86595,1.8664,124600000.0
2008-08-18 15:31:00,1.86635,1.8668,1.86635,1.8668,142400000.0
2008-08-18 15:32:00,1.8668,1.8668,1.86655,1.8667,107000000.0
2008-08-18 15:33:00,1.8668,1.867,1.86675,1.867,86000000.0
2008-08-18 15:34:00,1.867,1.8671,1.86675,1.86675,182200000.0
2008-08-18 15:35:00,1.86675,1.8668,1.86655,1.86655,101100000.0
2008-08-18 15:36:00,1.86655,1.8671,1.86655,1.867,145400000.0
2008-08-18 15:37:00,1.86705,1.86795,1.86705,1.86715,294200000.0
2008-08-18 15:38:00,1.86715,1.86715,1.8669,1.8669,109400000.0
2008-08-18 15:39:00,1.8669,1.8671,1.86645,1.8667,530599997.0
2008-08-18 15:40:00,1.86675,1.8668,1.86585,1.86615,461399996.0
2008-08-18 15:41:00,1.8662,1.8664,1.866,1.8661,91400000.0
2008-08-18 15:42:00,1.866,1.8663,1.86585,1.8659,155000000.0
2008-08-18 15:43:00,1.8659,1.8659,1.8657,1.8658,90300000.0
2008-08-18 15:44:00,1.8659,1.8662,1.86585,1.86615,58800000.0
2008-08-18 15:45:00,1.86615,1.8663,1.866,1.86615,164600000.0
2008-08-18 15:46:00,1.8662,1.86625,1.86615,1.8662,25100000.0
2008-08-18 15:47:00,1.8662,1.8662,1.866,1.8662,161600000.0
2008-08-18 15:48:00,1.8662,1.8663,1.86615,1.8662,129500000.0
2008-08-18 15:49:00,1.8662,1.8662,1.86605,1.8661,87100000.0
2008-08-18 15:50:00,1.8661,1.8662,1.8661,1.86615,27200000.0
2008-08-18 15:51:00,1.8662,1.86625,1.8656,1.8657,229900000.0
2008-08-18 15:52:00,1.8657,1.86585,1.8656,1.86585,197300000.0
2008-08-18 15:53:00,1.86585,1.86585,1.8656,1.8656,81900000.0
2008-08-18 15:54:00,1.86555,1.86565,1.86545,1.86565,53100000.0
2008-08-18 15:55:00,1.86565,1.866,1.86565,1.8658,219400000.0
2008-08-18 15:56:00,1.8658,1.866,1.86545,1.8656,186300000.0
2008-08-18 15:57:00,1.86565,1.8658,1.8656,1.8658,98800000.0
2008-08-18 15:58:00,1.8658,1.8658,1.8653,1.8653,204100000.0
2008-08-18 15:59:00,1.8653,1.86535,1.8648,1.86525,280500000.0
2008-08-18 16:00:00,1.86525,1.86535,1.865,1.8651,470300000.0
2008-08-18 16:01:00,1.86515,1.86515,1.86475,1.865,246200000.0
2008-08-18 16:02:00,1.865,1.86515,1.8649,1.8649,257600000.0
2008-08-18 16:03:00,1.8649,1.8653,1.8648,1.86515,236500001.0
2008-08-18 16:04:00,1.86515,1.8652,1.8649,1.86495,183700000.0
2008-08-18 16:05:00,1.86495,1.86525,1.86485,1.8651,192800000.0
2008-08-18 16:06:00,1.8651,1.8651,1.86465,1.86465,137600000.0
2008-08-18 16:07:00,1.8647,1.86485,1.8647,1.8647,93700000.0
2008-08-18 16:08:00,1.8647,1.8649,1.8647,1.8647,87900000.0
2008-08-18 16:09:00,1.8647,1.86475,1.86405,1.86425,241400000.0
2008-08-18 16:10:00,1.86425,1.86465,1.86425,1.86465,108600000.0
2008-08-18 16:11:00,1.86465,1.865,1.86465,1.8648,132700000.0
2008-08-18 16:12:00,1.86475,1.865,1.86475,1.86495,167500000.0
2008-08-18 16:13:00,1.865,1.8652,1.86495,1.86505,131800000.0
2008-08-18 16:14:00,1.86505,1.86515,1.8648,1.8649,105000000.0
2008-08-18 16:15:00,1.86485,1.8651,1.8648,1.86505,93800000.0
2008-08-18 16:16:00,1.86505,1.8653,1.865,1.8652,82000000.0
2008-08-18 16:17:00,1.86515,1.86525,1.86505,1.86505,52100000.0
2008-08-18 16:18:00,1.86505,1.8652,1.86485,1.8649,112400000.0
2008-08-18 16:19:00,1.86485,1.86535,1.86485,1.86525,135300000.0
2008-08-18 16:20:00,1.86525,1.86525,1.8651,1.86515,162699999.0
2008-08-18 16:21:00,1.8651,1.8652,1.86485,1.8649,156200000.0
2008-08-18 16:22:00,1.8649,1.8649,1.86485,1.8649,35800000.0
2008-08-18 16:23:00,1.8649,1.8649,1.86455,1.8648,172700000.0
2008-08-18 16:24:00,1.8648,1.8648,1.86455,1.86465,122300000.0
2008-08-18 16:25:00,1.86465,1.865,1.8644,1.865,318800000.0
2008-08-18 16:26:00,1.86495,1.86495,1.86425,1.86435,299700000.0
2008-08-18 16:27:00,1.86435,1.86435,1.8637,1.86375,410700000.0
2008-08-18 16:28:00,1.86375,1.8638,1.8635,1.86365,163800000.0
2008-08-18 16:29:00,1.8636,1.8637,1.86345,1.86355,150200000.0
2008-08-18 16:30:00,1.8635,1.8637,1.86335,1.8637,178400000.0
2008-08-18 16:31:00,1.86365,1.864,1.8636,1.86385,160500000.0
2008-08-18 16:32:00,1.86385,1.864,1.8638,1.8639,204200000.0
2008-08-18 16:33:00,1.8639,1.864,1.8638,1.86395,102500000.0
2008-08-18 16:34:00,1.86395,1.86415,1.8639,1.86415,136400000.0
2008-08-18 16:35:00,1.86405,1.86425,1.86385,1.864,257700000.0
2008-08-18 16:36:00,1.86395,1.864,1.8637,1.8637,81000000.0
2008-08-18 16:37:00,1.8637,1.86405,1.8636,1.8638,89700000.0
2008-08-18 16:38:00,1.86375,1.864,1.8637,1.86385,95100000.0
2008-08-18 16:39:00,1.86385,1.8641,1.86385,1.8641,57800000.0
2008-08-18 16:40:00,1.8641,1.8644,1.86385,1.8643,177400000.0
2008-08-18 16:41:00,1.8643,1.8651,1.8643,1.8651,170000000.0
2008-08-18 16:42:00,1.8651,1.8654,1.86505,1.8652,131000000.0
2008-08-18 16:43:00,1.8652,1.86545,1.8651,1.8654,208200000.0
2008-08-18 16:44:00,1.86545,1.8655,1.86535,1.86535,164800000.0
2008-08-18 16:45:00,1.8654,1.8654,1.865,1.8653,216100000.0
2008-08-18 16:46:00,1.86535,1.8663,1.86535,1.86615,380599999.0
2008-08-18 16:47:00,1.8662,1.8662,1.86585,1.86595,196700000.0
2008-08-18 16:48:00,1.86585,1.8663,1.86575,1.8662,317000000.0
2008-08-18 16:49:00,1.8662,1.8665,1.8662,1.86625,170500000.0
2008-08-18 16:50:00,1.86625,1.86625,1.8659,1.866,114600000.0
2008-08-18 16:51:00,1.8659,1.86595,1.8657,1.86585,132900000.0
2008-08-18 16:52:00,1.86585,1.86605,1.86585,1.86585,153900000.0
2008-08-18 16:53:00,1.86585,1.86595,1.86585,1.86595,77500000.0
2008-08-18 16:54:00,1.8659,1.86635,1.86585,1.86635,168100000.0
2008-08-18 16:55:00,1.8663,1.8667,1.8661,1.8661,208000000.0
2008-08-18 16:56:00,1.8661,1.8661,1.8658,1.86585,204900000.0
2008-08-18 16:57:00,1.8659,1.8661,1.8659,1.86595,135400000.0
2008-08-18 16:58:00,1.86595,1.8663,1.86595,1.8661,151600000.0
2008-08-18 16:59:00,1.8661,1.8662,1.8655,1.8657,216300001.0
2008-08-18 17:00:00,1.8657,1.8662,1.8657,1.86595,302600000.0
2008-08-18 17:01:00,1.866,1.866,1.8656,1.8659,138600000.0
2008-08-18 17:02:00,1.86585,1.86585,1.86565,1.8657,137200000.0
2008-08-18 17:03:00,1.8657,1.8657,1.8656,1.8657,50200000.0
2008-08-18 17:04:00,1.8657,1.8658,1.86565,1.86575,125200000.0
2008-08-18 17:05:00,1.8657,1.866,1.8657,1.8659,131100000.0
2008-08-18 17:06:00,1.8659,1.866,1.8657,1.8658,200200000.0
2008-08-18 17:07:00,1.8658,1.8658,1.86455,1.86465,150400000.0
2008-08-18 17:08:00,1.8646,1.86535,1.8646,1.8653,134100000.0
2008-08-18 17:09:00,1.8653,1.86555,1.865,1.8655,119600000.0
2008-08-18 17:10:00,1.8656,1.8657,1.8648,1.8649,431099996.0
2008-08-18 17:11:00,1.86495,1.86555,1.86495,1.86545,181500000.0
2008-08-18 17:12:00,1.8654,1.8654,1.8649,1.865,192500000.0
2008-08-18 17:13:00,1.865,1.86525,1.8648,1.8651,141800000.0
2008-08-18 17:14:00,1.8651,1.86515,1.8649,1.865,102300000.0
2008-08-18 17:15:00,1.86505,1.86515,1.865,1.86515,79900000.0
2008-08-18 17:16:00,1.86515,1.86525,1.8651,1.8652,131000000.0
2008-08-18 17:17:00,1.8652,1.86545,1.8652,1.8654,116900000.0
2008-08-18 17:18:00,1.86535,1.86535,1.86525,1.86535,26800000.0
2008-08-18 17:19:00,1.86535,1.86545,1.8648,1.865,112300000.0
2008-08-18 17:20:00,1.8651,1.86525,1.86505,1.86525,110200000.0
2008-08-18 17:21:00,1.86525,1.86545,1.86515,1.86545,112600000.0
2008-08-18 17:22:00,1.8655,1.8656,1.86545,1.8656,76300000.0
2008-08-18 17:23:00,1.8656,1.8657,1.8654,1.86545,80100000.0
2008-08-18 17:24:00,1.8654,1.86545,1.86485,1.8649,233099999.0
2008-08-18 17:25:00,1.86495,1.86545,1.86495,1.86535,76000000.0
2008-08-18 17:26:00,1.86535,1.86535,1.865,1.86515,100400000.0
2008-08-18 17:27:00,1.8652,1.8656,1.8651,1.86545,140400000.0
2008-08-18 17:28:00,1.86545,1.866,1.8653,1.866,107600000.0
2008-08-18 17:29:00,1.8659,1.86595,1.8654,1.8659,268800001.0
2008-08-18 17:30:00,1.86585,1.8659,1.8652,1.86535,269200000.0
2008-08-18 17:31:00,1.8653,1.8657,1.8653,1.86535,101800000.0
2008-08-18 17:32:00,1.8654,1.866,1.8654,1.8657,105300000.0
2008-08-18 17:33:00,1.8657,1.8659,1.8653,1.86535,206000000.0
2008-08-18 17:34:00,1.86535,1.86565,1.8653,1.86545,95900000.0
2008-08-18 17:35:00,1.8654,1.86595,1.8654,1.8659,160200000.0
2008-08-18 17:36:00,1.8659,1.8659,1.8656,1.86565,137200000.0
2008-08-18 17:37:00,1.86565,1.86595,1.86565,1.86595,137600000.0
2008-08-18 17:38:00,1.8661,1.8665,1.866,1.86635,134300000.0
2008-08-18 17:39:00,1.86635,1.86635,1.86605,1.8661,143500000.0
2008-08-18 17:40:00,1.86605,1.86625,1.866,1.86605,50600000.0
2008-08-18 17:41:00,1.866,1.86605,1.866,1.866,33300000.0
2008-08-18 17:42:00,1.866,1.8661,1.8658,1.8658,125800000.0
2008-08-18 17:43:00,1.8658,1.8661,1.8657,1.8661,139600000.0
2008-08-18 17:44:00,1.8661,1.8663,1.8661,1.8661,102500000.0
2008-08-18 17:45:00,1.86605,1.8661,1.8658,1.86585,57100000.0
2008-08-18 17:46:00,1.86585,1.8661,1.86585,1.866,98000000.0
2008-08-18 17:47:00,1.86605,1.86605,1.8657,1.8657,236700000.0
2008-08-18 17:48:00,1.8657,1.86605,1.8657,1.86585,150600000.0
2008-08-18 17:49:00,1.8658,1.86605,1.86565,1.86605,152100000.0
2008-08-18 17:50:00,1.866,1.8662,1.8658,1.8658,72700000.0
2008-08-18 17:51:00,1.8658,1.86615,1.86575,1.8661,74300000.0
2008-08-18 17:52:00,1.8661,1.8662,1.86585,1.8659,120800000.0
2008-08-18 17:53:00,1.8659,1.8662,1.86585,1.866,226600000.0
2008-08-18 17:54:00,1.866,1.86615,1.8659,1.866,90900000.0
2008-08-18 17:55:00,1.86605,1.8663,1.8658,1.8659,197900000.0
2008-08-18 17:56:00,1.8659,1.8666,1.86585,1.8663,274400000.0
2008-08-18 17:57:00,1.86625,1.8667,1.8662,1.8667,147500000.0
2008-08-18 17:58:00,1.8667,1.8668,1.86655,1.86665,61700000.0
2008-08-18 17:59:00,1.8667,1.8672,1.86665,1.86705,77900000.0
2008-08-18 18:00:00,1.86705,1.8685,1.867,1.8685,256300000.0
2008-08-18 18:01:00,1.8685,1.8695,1.86845,1.86915,271400000.0
2008-08-18 18:02:00,1.8691,1.86915,1.86855,1.86855,209600000.0
2008-08-18 18:03:00,1.86855,1.8687,1.8684,1.8685,228700000.0
2008-08-18 18:04:00,1.8685,1.86855,1.8677,1.86775,207900000.0
2008-08-18 18:05:00,1.8677,1.86835,1.8677,1.86815,242100000.0
2008-08-18 18:06:00,1.86815,1.86815,1.86785,1.868,141500000.0
2008-08-18 18:07:00,1.868,1.8682,1.868,1.868,92300000.0
2008-08-18 18:08:00,1.868,1.86805,1.868,1.868,12400000.0
2008-08-18 18:09:00,1.8679,1.8682,1.86775,1.8681,131100000.0
2008-08-18 18:10:00,1.8681,1.8682,1.86805,1.86805,126400000.0
2008-08-18 18:11:00,1.86805,1.8681,1.868,1.8681,79400000.0
2008-08-18 18:12:00,1.8682,1.8688,1.8682,1.8684,114600000.0
2008-08-18 18:13:00,1.86845,1.8685,1.8684,1.86845,27100000.0
2008-08-18 18:14:00,1.8684,1.8684,1.8684,1.8684,13000000.0
2008-08-18 18:15:00,1.8684,1.86855,1.8684,1.8685,72100000.0
2008-08-18 18:16:00,1.86845,1.86845,1.868,1.8682,122000000.0
2008-08-18 18:17:00,1.8682,1.8686,1.8682,1.86855,215500000.0
2008-08-18 18:18:00,1.8686,1.8686,1.86785,1.86785,160500000.0
2008-08-18 18:19:00,1.8679,1.8681,1.8679,1.8681,89000000.0
2008-08-18 18:20:00,1.8681,1.86825,1.8679,1.8679,221800000.0
2008-08-18 18:21:00,1.86785,1.86785,1.8677,1.8677,51600000.0
2008-08-18 18:22:00,1.8677,1.8678,1.86765,1.86765,163800000.0
2008-08-18 18:23:00,1.8678,1.8679,1.86755,1.86785,227700000.0
2008-08-18 18:24:00,1.86785,1.86865,1.86785,1.8686,330900000.0
2008-08-18 18:25:00,1.8686,1.8687,1.8685,1.8685,199700000.0
2008-08-18 18:26:00,1.8685,1.8685,1.86805,1.86835,238900000.0
2008-08-18 18:27:00,1.86835,1.86845,1.8683,1.8683,105100000.0
2008-08-18 18:28:00,1.8683,1.86845,1.8683,1.86835,31400000.0
2008-08-18 18:29:00,1.8683,1.8684,1.8682,1.86825,58700000.0
2008-08-18 18:30:00,1.8682,1.8682,1.86785,1.86785,88700000.0
2008-08-18 18:31:00,1.8679,1.8679,1.8679,1.8679,1000000.0
2008-08-18 18:32:00,1.86795,1.86795,1.8679,1.8679,2000000.0
2008-08-18 18:33:00,1.86785,1.86795,1.8678,1.8679,129000000.0
2008-08-18 18:34:00,1.8679,1.868,1.86785,1.86795,133700000.0
2008-08-18 18:35:00,1.86795,1.86795,1.8678,1.8679,315900000.0
2008-08-18 18:36:00,1.8679,1.86865,1.8679,1.86855,157900000.0
2008-08-18 18:37:00,1.86855,1.8687,1.86835,1.86835,317500000.0
2008-08-18 18:38:00,1.8684,1.86865,1.86835,1.8685,205600000.0
2008-08-18 18:39:00,1.8685,1.8686,1.86845,1.86845,127500000.0
2008-08-18 18:40:00,1.86845,1.86885,1.86845,1.8687,66500000.0
2008-08-18 18:41:00,1.8687,1.8688,1.8686,1.8687,113100000.0
2008-08-18 18:42:00,1.8687,1.8688,1.8686,1.8686,38400000.0
2008-08-18 18:43:00,1.8686,1.8687,1.8685,1.8687,92200000.0
2008-08-18 18:44:00,1.8687,1.8688,1.8687,1.8688,107100000.0
2008-08-18 18:45:00,1.8688,1.86915,1.86875,1.8688,173100000.0
2008-08-18 18:46:00,1.8688,1.86905,1.8688,1.86905,199300000.0
2008-08-18 18:47:00,1.86905,1.86925,1.869,1.8692,148700000.0
2008-08-18 18:48:00,1.86925,1.86925,1.8691,1.8691,94100000.0
2008-08-18 18:49:00,1.8691,1.8691,1.86875,1.8688,83700000.0
2008-08-18 18:50:00,1.8688,1.8688,1.86865,1.8688,99800000.0
2008-08-18 18:51:00,1.8688,1.8688,1.86865,1.86865,56500000.0
2008-08-18 18:52:00,1.8687,1.86875,1.8682,1.8684,226300000.0
2008-08-18 18:53:00,1.86835,1.86835,1.868,1.86815,263300000.0
2008-08-18 18:54:00,1.8682,1.8683,1.86815,1.86815,129700000.0
2008-08-18 18:55:00,1.86815,1.86835,1.86815,1.86835,63900000.0
2008-08-18 18:56:00,1.8684,1.86845,1.86825,1.86825,79800000.0
2008-08-18 18:57:00,1.86825,1.86835,1.86825,1.86835,26100000.0
2008-08-18 18:58:00,1.8684,1.8686,1.8682,1.8682,185700000.0
2008-08-18 18:59:00,1.8682,1.86825,1.86775,1.86775,94800000.0
2008-08-18 19:00:00,1.8678,1.8679,1.8676,1.86785,260300000.0
2008-08-18 19:01:00,1.86785,1.8679,1.86775,1.8679,113300000.0
2008-08-18 19:02:00,1.86762,1.86787,1.86743,1.86787,107100000.0
2008-08-18 19:03:00,1.8679,1.8679,1.86755,1.86755,131800000.0
2008-08-18 19:04:00,1.8676,1.86765,1.86745,1.8675,184800000.0
2008-08-18 19:05:00,1.86745,1.8675,1.86735,1.8674,373100000.0
2008-08-18 19:06:00,1.8674,1.8675,1.8673,1.8674,161800000.0
2008-08-18 19:07:00,1.8674,1.86745,1.8673,1.8674,36400000.0
2008-08-18 19:08:00,1.8674,1.8675,1.8674,1.8674,38700000.0
2008-08-18 19:09:00,1.86735,1.8674,1.8672,1.8674,122600000.0
2008-08-18 19:10:00,1.8674,1.86745,1.8673,1.8674,176100000.0
2008-08-18 19:11:00,1.8674,1.8675,1.8674,1.8675,70000000.0
2008-08-18 19:12:00,1.86755,1.8678,1.86755,1.86765,322700000.0
2008-08-18 19:13:00,1.8676,1.86775,1.8676,1.86765,65800000.0
2008-08-18 19:14:00,1.86765,1.86805,1.8676,1.86795,131300000.0
2008-08-18 19:15:00,1.86795,1.868,1.8679,1.8679,66200000.0
2008-08-18 19:16:00,1.8679,1.86795,1.86785,1.86785,55200000.0
2008-08-18 19:17:00,1.86785,1.86785,1.8676,1.8676,221400000.0
2008-08-18 19:18:00,1.8676,1.8676,1.8675,1.8675,28500000.0
2008-08-18 19:19:00,1.8675,1.8676,1.86745,1.86755,90600000.0
2008-08-18 19:20:00,1.86755,1.86755,1.8675,1.86755,48900000.0
2008-08-18 19:21:00,1.86755,1.8676,1.86755,1.8676,5200000.0
2008-08-18 19:22:00,1.86739,1.86751,1.86734,1.8675,106500000.0
2008-08-18 19:23:00,1.86755,1.86755,1.86725,1.86735,101700000.0
2008-08-18 19:24:00,1.8673,1.8676,1.867,1.8674,305300000.0
2008-08-18 19:25:00,1.8674,1.8676,1.8674,1.8676,111700000.0
2008-08-18 19:26:00,1.8676,1.8676,1.8675,1.8676,71000000.0
2008-08-18 19:27:00,1.86765,1.86765,1.86765,1.86765,2000000.0
2008-08-18 19:28:00,1.86765,1.86765,1.86765,1.86765,8000000.0
2008-08-18 19:29:00,1.86765,1.86765,1.86755,1.8676,10300000.0
2008-08-18 19:30:00,1.8676,1.8676,1.8676,1.8676,4900000.0
2008-08-18 19:31:00,1.8676,1.86765,1.8674,1.8674,46900000.0
2008-08-18 19:32:00,1.86735,1.86755,1.86735,1.8675,42900000.0
2008-08-18 19:33:00,1.86755,1.8676,1.8675,1.86755,21300000.0
2008-08-18 19:34:00,1.86755,1.86755,1.8673,1.86745,207900000.0
2008-08-18 19:35:00,1.86745,1.86755,1.86745,1.86745,313300000.0
2008-08-18 19:36:00,1.86745,1.86745,1.86725,1.8674,385200000.0
2008-08-18 19:37:00,1.8674,1.8674,1.86715,1.8673,186200000.0
2008-08-18 19:38:00,1.86725,1.8673,1.86715,1.86715,128800000.0
2008-08-18 19:39:00,1.86715,1.86725,1.867,1.867,178100000.0
2008-08-18 19:40:00,1.867,1.8671,1.867,1.867,89500000.0
2008-08-18 19:41:00,1.867,1.8671,1.867,1.8671,54900000.0
2008-08-18 19:42:00,1.86715,1.8674,1.86715,1.86725,90000000.0
2008-08-18 19:43:00,1.86725,1.86725,1.8672,1.8672,6600000.0
2008-08-18 19:44:00,1.8672,1.8672,1.8672,1.8672,1000000.0
2008-08-18 19:45:00,1.8672,1.8672,1.86705,1.86705,42400000.0
2008-08-18 19:46:00,1.86705,1.8671,1.86695,1.86705,263000000.0
2008-08-18 19:47:00,1.86705,1.86705,1.867,1.867,42200000.0
2008-08-18 19:48:00,1.867,1.8671,1.867,1.86705,29200000.0
2008-08-18 19:49:00,1.8671,1.8671,1.86705,1.8671,25400000.0
2008-08-18 19:50:00,1.8671,1.8672,1.86705,1.8672,57900000.0
2008-08-18 19:51:00,1.8672,1.8673,1.86715,1.8672,13000000.0
2008-08-18 19:52:00,1.8672,1.8673,1.86705,1.86715,55100000.0
2008-08-18 19:53:00,1.86715,1.8672,1.8671,1.8672,20800000.0
2008-08-18 19:54:00,1.86715,1.8673,1.86715,1.86725,63800000.0
2008-08-18 19:55:00,1.86725,1.86725,1.86665,1.8668,212800000.0
2008-08-18 19:56:00,1.8668,1.86715,1.86675,1.86705,145400000.0
2008-08-18 19:57:00,1.86705,1.8671,1.86695,1.867,126200000.0
2008-08-18 19:58:00,1.86695,1.8671,1.86695,1.8671,46300000.0
2008-08-18 19:59:00,1.86705,1.8672,1.86705,1.86715,179400000.0
2008-08-18 20:00:00,1.86715,1.86725,1.8668,1.86685,194200000.0
2008-08-18 20:01:00,1.8668,1.8668,1.86635,1.86635,146600000.0
2008-08-18 20:02:00,1.86635,1.86665,1.8663,1.86665,179500000.0
2008-08-18 20:03:00,1.86665,1.86675,1.86635,1.8665,142600000.0
2008-08-18 20:04:00,1.8665,1.8665,1.86635,1.8664,53200000.0
2008-08-18 20:05:00,1.8664,1.8672,1.86635,1.8668,190200000.0
2008-08-18 20:06:00,1.8668,1.86685,1.86665,1.8667,101200000.0
2008-08-18 20:07:00,1.86665,1.867,1.86665,1.86685,231100000.0
2008-08-18 20:08:00,1.86685,1.8669,1.86665,1.86685,202000000.0
2008-08-18 20:09:00,1.86685,1.86695,1.8666,1.86665,131100000.0
2008-08-18 20:10:00,1.8667,1.8668,1.8661,1.8662,333700002.0
2008-08-18 20:11:00,1.86615,1.86635,1.866,1.86615,293000000.0
2008-08-18 20:12:00,1.86615,1.86615,1.86595,1.8661,35800000.0
2008-08-18 20:13:00,1.8661,1.8662,1.8661,1.86615,255800000.0
2008-08-18 20:14:00,1.86615,1.8662,1.8661,1.86615,188500000.0
2008-08-18 20:15:00,1.86615,1.8664,1.86615,1.8664,72900000.0
2008-08-18 20:16:00,1.86635,1.86635,1.8662,1.8663,99600000.0
2008-08-18 20:17:00,1.86625,1.86625,1.86605,1.86605,184300001.0
2008-08-18 20:18:00,1.8662,1.8662,1.86605,1.86605,118500000.0
2008-08-18 20:19:00,1.86605,1.86605,1.86595,1.86605,66300000.0
2008-08-18 20:20:00,1.86605,1.8661,1.86595,1.86605,85500000.0
2008-08-18 20:21:00,1.866,1.866,1.86575,1.86585,98400000.0
2008-08-18 20:22:00,1.86585,1.8662,1.8658,1.866,302300000.0
2008-08-18 20:23:00,1.86595,1.8661,1.86585,1.8661,171700000.0
2008-08-18 20:24:00,1.86605,1.8662,1.866,1.866,177900000.0
2008-08-18 20:25:00,1.866,1.86625,1.866,1.8661,68500000.0
2008-08-18 20:26:00,1.866,1.8661,1.866,1.8661,25700000.0
2008-08-18 20:27:00,1.86605,1.8661,1.8657,1.86585,182500000.0
2008-08-18 20:28:00,1.8658,1.86595,1.8658,1.86585,107300000.0
2008-08-18 20:29:00,1.8659,1.866,1.86575,1.8658,69700000.0
2008-08-18 20:30:00,1.8658,1.8659,1.86575,1.86575,45200000.0
2008-08-18 20:31:00,1.86575,1.86575,1.86575,1.86575,14500000.0
2008-08-18 20:32:00,1.86575,1.86575,1.86575,1.86575,8600000.0
2008-08-18 20:33:00,1.8659,1.8659,1.8658,1.8658,12600000.0
2008-08-18 20:34:00,1.8658,1.86605,1.8658,1.866,129600000.0
2008-08-18 20:35:00,1.86595,1.86595,1.8659,1.8659,14900000.0
2008-08-18 20:36:00,1.86595,1.8662,1.86595,1.86605,25700000.0
2008-08-18 20:37:00,1.8661,1.8661,1.8659,1.8659,18300000.0
2008-08-18 20:38:00,1.8659,1.8661,1.86585,1.866,38200000.0
2008-08-18 20:39:00,1.866,1.8661,1.86595,1.86595,18800000.0
2008-08-18 20:40:00,1.866,1.8661,1.86595,1.8661,27000000.0
2008-08-18 20:41:00,1.8661,1.8661,1.86565,1.8657,44800000.0
2008-08-18 20:42:00,1.8657,1.866,1.8657,1.8658,51400000.0
2008-08-18 20:43:00,1.8658,1.8659,1.8655,1.8656,73000000.0
2008-08-18 20:44:00,1.8656,1.8656,1.86525,1.86525,78100000.0
2008-08-18 20:45:00,1.86525,1.8653,1.865,1.865,44100000.0
2008-08-18 20:46:00,1.865,1.865,1.8646,1.86475,106600000.0
2008-08-18 20:47:00,1.8646,1.8647,1.86385,1.86385,197199998.0
2008-08-18 20:48:00,1.8639,1.86465,1.86385,1.8646,137300000.0
2008-08-18 20:49:00,1.86455,1.8648,1.86455,1.8648,53300000.0
2008-08-18 20:50:00,1.8647,1.8649,1.86465,1.86485,89300000.0
2008-08-18 20:51:00,1.8648,1.8648,1.8647,1.8648,64300000.0
2008-08-18 20:52:00,1.8648,1.86505,1.8648,1.86485,60700000.0
2008-08-18 20:53:00,1.8648,1.865,1.8648,1.86485,29400000.0
2008-08-18 20:54:00,1.86485,1.8649,1.8648,1.8648,10400000.0
2008-08-18 20:55:00,1.8648,1.8649,1.86465,1.86465,36000000.0
2008-08-18 20:56:00,1.86465,1.86465,1.86465,1.86465,4600000.0
2008-08-18 20:57:00,1.86465,1.8648,1.8646,1.86475,72000000.0
2008-08-18 20:58:00,1.86475,1.8648,1.86455,1.8647,136400000.0
2008-08-18 20:59:00,1.8647,1.8647,1.8639,1.8641,221600000.0
2008-08-18 21:00:00,1.8641,1.8643,1.86395,1.8641,84800000.0
2008-08-18 21:01:00,1.86405,1.8646,1.86405,1.8646,111800000.0
2008-08-18 21:02:00,1.86455,1.8647,1.8644,1.86455,72700000.0
2008-08-18 21:03:00,1.86455,1.86455,1.86445,1.86455,50200000.0
2008-08-18 21:04:00,1.8646,1.8647,1.86455,1.86455,40300000.0
2008-08-18 21:05:00,1.8646,1.8646,1.8645,1.8645,56600000.0
2008-08-18 21:06:00,1.8645,1.8645,1.8644,1.8645,37000000.0
2008-08-18 21:07:00,1.8645,1.8645,1.86445,1.8645,13600000.0
2008-08-18 21:08:00,1.8645,1.86485,1.8645,1.86465,140700000.0
2008-08-18 21:09:00,1.8647,1.8649,1.8647,1.8649,24200000.0
2008-08-18 21:10:00,1.8649,1.865,1.86475,1.86475,127700000.0
2008-08-18 21:11:00,1.86475,1.86485,1.86475,1.8648,38400000.0
2008-08-18 21:12:00,1.8648,1.865,1.8648,1.8649,54600000.0
2008-08-18 21:13:00,1.8649,1.8649,1.8647,1.8647,19800000.0
2008-08-18 21:14:00,1.86475,1.86475,1.86455,1.8646,67400000.0
2008-08-18 21:15:00,1.86455,1.8647,1.86455,1.8646,45300000.0
2008-08-18 21:16:00,1.8646,1.8646,1.8645,1.8645,45900000.0
2008-08-18 21:17:00,1.86445,1.86445,1.8638,1.864,166000000.0
2008-08-18 21:18:00,1.864,1.864,1.86385,1.864,60200000.0
2008-08-18 21:19:00,1.8639,1.864,1.8639,1.86395,13800000.0
2008-08-18 21:20:00,1.86395,1.8646,1.86395,1.86425,185500000.0
2008-08-18 21:21:00,1.86425,1.8643,1.86415,1.8643,27500000.0
2008-08-18 21:22:00,1.8642,1.8642,1.8642,1.8642,6400000.0
2008-08-18 21:23:00,1.86405,1.86406,1.86395,1.86396,43600000.0
2008-08-18 21:24:00,1.8643,1.8643,1.8643,1.8643,1000000.0
2008-08-18 21:25:00,1.86425,1.8643,1.86405,1.86405,28800000.0
2008-08-18 21:26:00,1.8641,1.8643,1.86405,1.86415,37100000.0
2008-08-18 21:27:00,1.8642,1.8643,1.86415,1.86415,15000000.0
2008-08-18 21:28:00,1.86415,1.8642,1.86405,1.8642,31300000.0
2008-08-18 21:29:00,1.8642,1.8643,1.8641,1.8643,6000000.0
2008-08-18 21:30:00,1.8642,1.8642,1.86405,1.86405,48800000.0
2008-08-18 21:31:00,1.8641,1.8643,1.8641,1.8643,22300000.0
2008-08-18 21:32:00,1.86415,1.86415,1.86415,1.86415,4300000.0
2008-08-18 21:33:00,1.8642,1.8642,1.8642,1.8642,1000000.0
2008-08-18 21:34:00,1.8643,1.8643,1.8643,1.8643,1000000.0
2008-08-18 21:35:00,1.8642,1.8643,1.86415,1.8643,21700000.0
2008-08-18 21:36:00,1.8643,1.8643,1.8642,1.86425,21400000.0
2008-08-18 21:37:00,1.86425,1.8644,1.86425,1.86425,44300000.0
2008-08-18 21:38:00,1.86425,1.8644,1.86425,1.8643,50000000.0
2008-08-18 21:39:00,1.8643,1.8643,1.8643,1.8643,3700000.0
2008-08-18 21:40:00,1.8643,1.86435,1.8643,1.86435,11100000.0
2008-08-18 21:41:00,1.8643,1.8645,1.8643,1.8644,63800000.0
2008-08-18 21:42:00,1.8644,1.8644,1.8643,1.8643,29100000.0
2008-08-18 21:43:00,1.8643,1.865,1.8643,1.8648,139600000.0
2008-08-18 21:44:00,1.8648,1.86505,1.8648,1.865,135600004.0
2008-08-18 21:45:00,1.865,1.865,1.86485,1.86485,65300000.0
2008-08-18 21:46:00,1.86485,1.86485,1.86455,1.8646,47000000.0
2008-08-18 21:47:00,1.8645,1.8645,1.8642,1.8642,166100000.0
2008-08-18 21:48:00,1.8642,1.86425,1.86405,1.86425,122100000.0
2008-08-18 21:49:00,1.86425,1.86425,1.86425,1.86425,3000000.0
2008-08-18 21:50:00,1.86425,1.86435,1.86415,1.86435,73800000.0
2008-08-18 21:51:00,1.8644,1.8647,1.8644,1.8646,62100000.0
2008-08-18 21:52:00,1.8646,1.8647,1.8645,1.8646,57700000.0
2008-08-18 21:53:00,1.8646,1.8646,1.86455,1.86455,37600000.0
2008-08-18 21:54:00,1.86455,1.8653,1.86455,1.86525,69400000.0
2008-08-18 21:55:00,1.86525,1.86525,1.86515,1.8652,43100000.0
2008-08-18 21:56:00,1.8652,1.86525,1.8645,1.86465,196700000.0
2008-08-18 21:57:00,1.86465,1.8648,1.8639,1.8641,140900000.0
2008-08-18 21:58:00,1.8641,1.8648,1.864,1.8645,223200001.0
2008-08-18 21:59:00,1.8645,1.8647,1.86425,1.86425,153700000.0
2008-08-18 22:00:00,1.86425,1.8643,1.864,1.86415,105254000.0
2008-08-18 22:01:00,1.86415,1.86465,1.86415,1.86465,122000000.0
2008-08-18 22:02:00,1.86465,1.86465,1.8645,1.8646,48600000.0
2008-08-18 22:03:00,1.86445,1.8645,1.8644,1.8644,14100000.0
2008-08-18 22:04:00,1.86455,1.86535,1.86455,1.8652,98600000.0
2008-08-18 22:05:00,1.8652,1.8653,1.8652,1.86525,47900000.0
2008-08-18 22:06:00,1.86525,1.86535,1.8652,1.86535,34000000.0
2008-08-18 22:07:00,1.8652,1.86525,1.8652,1.86525,7700000.0
2008-08-18 22:08:00,1.8652,1.86525,1.86505,1.8651,20600000.0
2008-08-18 22:09:00,1.8651,1.8651,1.86495,1.86495,35200000.0
2008-08-18 22:10:00,1.8649,1.8649,1.8648,1.8649,85600000.0
2008-08-18 22:11:00,1.8649,1.8649,1.8648,1.8648,4700000.0
2008-08-18 22:12:00,1.8648,1.8648,1.8648,1.8648,6400000.0
2008-08-18 22:13:00,1.8649,1.865,1.86485,1.86485,19100000.0
2008-08-18 22:14:00,1.8649,1.865,1.8648,1.8648,18400000.0
2008-08-18 22:15:00,1.8648,1.8649,1.8648,1.8649,4300000.0
2008-08-18 22:16:00,1.8648,1.86485,1.8648,1.86485,7300000.0
2008-08-18 22:17:00,1.86485,1.86485,1.86485,1.86485,1000000.0
2008-08-18 22:18:00,1.86485,1.865,1.86485,1.86495,25200000.0
2008-08-18 22:19:00,1.86495,1.86495,1.86495,1.86495,15500000.0
2008-08-18 22:20:00,1.865,1.865,1.865,1.865,1000000.0
2008-08-18 22:21:00,1.86505,1.8652,1.86505,1.8651,45100000.0
2008-08-18 22:22:00,1.8651,1.86515,1.86505,1.86505,37900000.0
2008-08-18 22:23:00,1.86505,1.86505,1.865,1.86505,26700000.0
2008-08-18 22:24:00,1.8652,1.8653,1.86515,1.8653,20700000.0
2008-08-18 22:25:00,1.8652,1.86525,1.86515,1.86525,29200000.0
2008-08-18 22:26:00,1.86525,1.86525,1.86525,1.86525,27700000.0
2008-08-18 22:27:00,1.86508,1.86517,1.865,1.86503,14700000.0
2008-08-18 22:28:00,1.86525,1.8653,1.86525,1.86525,11200000.0
2008-08-18 22:29:00,1.86525,1.86545,1.86525,1.86545,45100000.0
2008-08-18 22:30:00,1.8655,1.8657,1.8651,1.86565,161700000.0
2008-08-18 22:31:00,1.86565,1.8657,1.86565,1.86565,28800000.0
2008-08-18 22:32:00,1.86565,1.8657,1.86555,1.8656,37800000.0
2008-08-18 22:33:00,1.8655,1.86555,1.8655,1.8655,14400000.0
2008-08-18 22:34:00,1.8655,1.8655,1.86535,1.86535,29100000.0
2008-08-18 22:35:00,1.86535,1.86535,1.86535,1.86535,3700000.0
2008-08-18 22:36:00,1.86535,1.86535,1.8653,1.8653,6700000.0
2008-08-18 22:37:00,1.8653,1.8653,1.86505,1.86505,42500000.0
2008-08-18 22:38:00,1.86505,1.86505,1.86505,1.86505,12300000.0
2008-08-18 22:39:00,1.86475,1.86499,1.86475,1.86491,32600000.0
2008-08-18 22:40:00,1.865,1.86505,1.86485,1.86485,66100000.0
2008-08-18 22:41:00,1.86485,1.865,1.8648,1.8648,21800000.0
2008-08-18 22:42:00,1.8648,1.8648,1.86475,1.86475,25700000.0
2008-08-18 22:43:00,1.86475,1.86485,1.86475,1.8648,23500000.0
2008-08-18 22:44:00,1.86485,1.865,1.86475,1.86475,46000000.0
2008-08-18 22:45:00,1.86475,1.865,1.8647,1.8647,34900000.0
2008-08-18 22:46:00,1.86475,1.86485,1.86465,1.86475,20400000.0
2008-08-18 22:47:00,1.86475,1.86475,1.86475,1.86475,9000000.0
2008-08-18 22:48:00,1.86475,1.86475,1.86475,1.86475,5000000.0
2008-08-18 22:49:00,1.86475,1.86475,1.86475,1.86475,3000000.0
2008-08-18 22:50:00,1.86475,1.8651,1.86475,1.86505,39700000.0
2008-08-18 22:51:00,1.865,1.86505,1.865,1.86505,2000000.0
2008-08-18 22:52:00,1.865,1.865,1.86495,1.865,11100000.0
2008-08-18 22:53:00,1.8651,1.8651,1.8651,1.8651,5000000.0
2008-08-18 22:54:00,1.8651,1.8651,1.8651,1.8651,2000000.0
2008-08-18 22:55:00,1.86505,1.8651,1.865,1.8651,16000000.0
2008-08-18 22:56:00,1.86505,1.86505,1.86505,1.86505,5800000.0
2008-08-18 22:57:00,1.86515,1.8652,1.865,1.865,19200000.0
2008-08-18 22:58:00,1.8651,1.8651,1.86495,1.8651,22300000.0
2008-08-18 22:59:00,1.8651,1.8652,1.8651,1.8651,9200000.0
2008-08-18 23:00:00,1.86495,1.86495,1.8648,1.8648,14800000.0
2008-08-18 23:01:00,1.86465,1.86483,1.86465,1.86483,18200000.0
2008-08-18 23:02:00,1.8648,1.86495,1.8648,1.86495,44200000.0
2008-08-18 23:03:00,1.8649,1.8649,1.8647,1.86475,12500000.0
2008-08-18 23:04:00,1.8647,1.8647,1.8647,1.8647,3100000.0
2008-08-18 23:05:00,1.86453,1.86453,1.86445,1.86453,22500000.0
2008-08-18 23:06:00,1.8647,1.8647,1.86455,1.86455,2000000.0
2008-08-18 23:07:00,1.86424,1.86429,1.864,1.86423,15000000.0
2008-08-18 23:08:00,1.86436,1.86447,1.86422,1.86423,32400000.0
2008-08-18 23:09:00,1.86435,1.86444,1.86428,1.86431,16800000.0
2008-08-18 23:10:00,1.86416,1.86429,1.86416,1.86429,14900000.0
2008-08-18 23:11:00,1.86427,1.86444,1.8642,1.86426,147500000.0
2008-08-18 23:12:00,1.8645,1.8645,1.8645,1.8645,5900000.0
2008-08-18 23:13:00,1.8645,1.8645,1.8645,1.8645,1000000.0
2008-08-18 23:14:00,1.86431,1.86451,1.86431,1.86436,76300000.0
2008-08-18 23:15:00,1.8645,1.8645,1.8645,1.8645,5700000.0
2008-08-18 23:16:00,1.8646,1.8646,1.8645,1.8645,4100000.0
2008-08-18 23:17:00,1.8646,1.8646,1.8646,1.8646,1000000.0
2008-08-18 23:18:00,1.86445,1.86445,1.86445,1.86445,1000000.0
2008-08-18 23:19:00,1.86434,1.86434,1.86427,1.86434,26900000.0
2008-08-18 23:20:00,1.8646,1.8646,1.8646,1.8646,1000000.0
2008-08-18 23:21:00,1.86445,1.8646,1.86445,1.8646,2000000.0
2008-08-18 23:22:00,1.86435,1.86435,1.86435,1.86435,1000000.0
2008-08-18 23:23:00,1.8645,1.8647,1.86445,1.8646,11000000.0
2008-08-18 23:24:00,1.8647,1.8647,1.8646,1.8646,10000000.0
2008-08-18 23:25:00,1.86445,1.86445,1.86445,1.86445,1000000.0
2008-08-18 23:26:00,1.86455,1.86455,1.8644,1.8644,4600000.0
2008-08-18 23:27:00,1.86455,1.8646,1.86455,1.8646,2000000.0
2008-08-18 23:28:00,1.86445,1.8646,1.86445,1.8646,3000000.0
2008-08-18 23:29:00,1.8645,1.8645,1.8645,1.8645,7300000.0
2008-08-18 23:30:00,1.8645,1.8645,1.8644,1.8644,10400000.0
2008-08-18 23:31:00,1.8644,1.8646,1.8644,1.8646,7800000.0
2008-08-18 23:32:00,1.8644,1.8645,1.8644,1.8645,5100000.0
2008-08-18 23:33:00,1.8645,1.8645,1.86425,1.86425,15600000.0
2008-08-18 23:34:00,1.8642,1.8642,1.8642,1.8642,3200000.0
2008-08-18 23:35:00,1.8642,1.8642,1.8642,1.8642,11600000.0
2008-08-18 23:36:00,1.8642,1.8643,1.8642,1.8643,14400000.0
2008-08-18 23:37:00,1.8643,1.8643,1.8642,1.8642,6000000.0
2008-08-18 23:38:00,1.86415,1.86425,1.8641,1.8641,11700000.0
2008-08-18 23:39:00,1.8641,1.8641,1.864,1.864,11600000.0
2008-08-18 23:40:00,1.864,1.8642,1.864,1.8642,12200000.0
2008-08-18 23:41:00,1.8642,1.8642,1.8642,1.8642,5000000.0
2008-08-18 23:42:00,1.8641,1.8641,1.8641,1.8641,22600000.0
2008-08-18 23:43:00,1.8641,1.86415,1.86405,1.8641,22600000.0
2008-08-18 23:44:00,1.8641,1.8641,1.8633,1.86335,39700000.0
2008-08-18 23:45:00,1.86335,1.86335,1.8625,1.8626,50400000.0
2008-08-18 23:46:00,1.8626,1.8627,1.8625,1.8626,41500000.0
2008-08-18 23:47:00,1.86265,1.86275,1.8626,1.86275,17300000.0
2008-08-18 23:48:00,1.86275,1.863,1.86265,1.8628,19500000.0
2008-08-18 23:49:00,1.8628,1.8628,1.86275,1.86275,3700000.0
2008-08-18 23:50:00,1.86275,1.8628,1.86265,1.8628,10200000.0
2008-08-18 23:51:00,1.8628,1.86325,1.8628,1.86325,90500000.0
2008-08-18 23:52:00,1.86325,1.86345,1.86325,1.8634,17600000.0
2008-08-18 23:53:00,1.8634,1.8634,1.8633,1.8633,12800000.0
2008-08-18 23:54:00,1.86345,1.86345,1.8633,1.8633,12400000.0
2008-08-18 23:55:00,1.8632,1.8632,1.8632,1.8632,13300000.0
2008-08-18 23:56:00,1.8632,1.8632,1.86265,1.86265,35200000.0
2008-08-18 23:57:00,1.86265,1.86265,1.86255,1.86255,6400000.0
2008-08-18 23:58:00,1.8624,1.8625,1.86205,1.8622,45600000.0
2008-08-18 23:59:00,1.8621,1.8622,1.86185,1.86185,24800000.0
2008-08-19 00:00:00,1.8618,1.8619,1.86105,1.8613,68800000.0
2008-08-19 00:01:00,1.8613,1.8616,1.8611,1.8611,77000000.0
2008-08-19 00:02:00,1.8611,1.8615,1.86105,1.8614,81000000.0
2008-08-19 00:03:00,1.8614,1.8614,1.86125,1.8614,28300000.0
2008-08-19 00:04:00,1.8614,1.8614,1.86135,1.8614,79800000.0
2008-08-19 00:05:00,1.8615,1.8621,1.8614,1.862,46500001.0
2008-08-19 00:06:00,1.862,1.8626,1.862,1.8626,35100000.0
2008-08-19 00:07:00,1.8626,1.863,1.8626,1.8627,69100000.0
2008-08-19 00:08:00,1.8626,1.8626,1.8626,1.8626,5200000.0
2008-08-19 00:09:00,1.8626,1.8627,1.8626,1.8626,45900000.0
2008-08-19 00:10:00,1.8626,1.8627,1.8626,1.8626,11200000.0
2008-08-19 00:11:00,1.8625,1.8626,1.8623,1.8623,16400000.0
2008-08-19 00:12:00,1.8624,1.8625,1.8624,1.8624,4000000.0
2008-08-19 00:13:00,1.8623,1.8623,1.8623,1.8623,7500000.0
2008-08-19 00:14:00,1.8623,1.8625,1.8623,1.8625,31199999.0
2008-08-19 00:15:00,1.8625,1.8625,1.8624,1.8624,3000000.0
2008-08-19 00:16:00,1.8624,1.8624,1.86225,1.86225,3700000.0
2008-08-19 00:17:00,1.8623,1.8623,1.86195,1.862,16000000.0
2008-08-19 00:18:00,1.862,1.862,1.8619,1.8619,4000000.0
2008-08-19 00:19:00,1.8619,1.862,1.8619,1.8619,7000000.0
2008-08-19 00:20:00,1.8621,1.8622,1.8621,1.8622,5700000.0
2008-08-19 00:21:00,1.8622,1.8622,1.862,1.862,7700000.0
2008-08-19 00:22:00,1.862,1.86205,1.862,1.862,26700000.0
2008-08-19 00:23:00,1.862,1.862,1.8619,1.8619,27400000.0
2008-08-19 00:24:00,1.8619,1.8621,1.8618,1.8621,122799999.0
2008-08-19 00:25:00,1.8621,1.8621,1.8619,1.8619,36100000.0
2008-08-19 00:26:00,1.8619,1.8621,1.8619,1.8621,74600000.0
2008-08-19 00:27:00,1.8622,1.8624,1.8622,1.8622,61500000.0
2008-08-19 00:28:00,1.8624,1.8624,1.8621,1.8621,37400000.0
2008-08-19 00:29:00,1.8623,1.8624,1.8623,1.8624,7800000.0
2008-08-19 00:30:00,1.8623,1.8623,1.8622,1.8622,22600000.0
2008-08-19 00:31:00,1.8622,1.8625,1.8622,1.8625,77400001.0
2008-08-19 00:32:00,1.8626,1.8628,1.8626,1.8626,79100000.0
2008-08-19 00:33:00,1.8626,1.8628,1.8625,1.8627,44600000.0
2008-08-19 00:34:00,1.8626,1.8627,1.8626,1.8627,6000000.0
2008-08-19 00:35:00,1.8627,1.8628,1.8626,1.8628,10200000.0
2008-08-19 00:36:00,1.8629,1.8629,1.8625,1.8629,22900000.0
2008-08-19 00:37:00,1.8629,1.8629,1.8626,1.8629,13000000.0
2008-08-19 00:38:00,1.8629,1.8629,1.8625,1.8625,25500000.0
2008-08-19 00:39:00,1.8628,1.8628,1.8627,1.8627,21000000.0
2008-08-19 00:40:00,1.8627,1.8627,1.8627,1.8627,8000000.0
2008-08-19 00:41:00,1.86265,1.8628,1.8626,1.8626,10300000.0
2008-08-19 00:42:00,1.8626,1.8627,1.8626,1.8627,26400000.0
2008-08-19 00:43:00,1.8627,1.8629,1.8626,1.8629,28300000.0
2008-08-19 00:44:00,1.8629,1.8629,1.8627,1.8627,72200000.0
2008-08-19 00:45:00,1.8627,1.8629,1.8626,1.8627,59300000.0
2008-08-19 00:46:00,1.8627,1.8629,1.86265,1.86265,31900000.0
2008-08-19 00:47:00,1.86265,1.8627,1.8626,1.86265,32900000.0
2008-08-19 00:48:00,1.8627,1.8629,1.86265,1.8628,46300000.0
2008-08-19 00:49:00,1.8628,1.8629,1.86275,1.8629,28900000.0
2008-08-19 00:50:00,1.86295,1.8635,1.8629,1.8632,124100000.0
2008-08-19 00:51:00,1.8632,1.86335,1.863,1.8631,158599999.0
2008-08-19 00:52:00,1.8631,1.8631,1.86305,1.8631,54300001.0
2008-08-19 00:53:00,1.8631,1.86325,1.8631,1.86325,48900000.0
2008-08-19 00:54:00,1.8633,1.8633,1.8632,1.8633,13300000.0
2008-08-19 00:55:00,1.8633,1.8633,1.8631,1.8632,34700000.0
2008-08-19 00:56:00,1.8632,1.86325,1.8632,1.86325,8000000.0
2008-08-19 00:57:00,1.8631,1.86325,1.8631,1.86315,26900000.0
2008-08-19 00:58:00,1.86315,1.8633,1.86315,1.8633,20400000.0
2008-08-19 00:59:00,1.8633,1.86335,1.8633,1.8633,55600000.0
2008-08-19 01:00:00,1.8633,1.86355,1.8633,1.86355,23800000.0
2008-08-19 01:01:00,1.86355,1.86355,1.86355,1.86355,1600000.0
2008-08-19 01:02:00,1.86355,1.86355,1.86345,1.86355,13700000.0
2008-08-19 01:03:00,1.8635,1.8635,1.8635,1.8635,3200000.0
2008-08-19 01:04:00,1.86345,1.86355,1.86345,1.86355,5800000.0
2008-08-19 01:05:00,1.86355,1.86355,1.86345,1.86355,9000000.0
2008-08-19 01:06:00,1.8635,1.8635,1.8635,1.8635,26300000.0
2008-08-19 01:07:00,1.8635,1.8635,1.86345,1.86345,19200000.0
2008-08-19 01:08:00,1.8635,1.8635,1.86345,1.8635,6300000.0
2008-08-19 01:09:00,1.86345,1.86345,1.86345,1.86345,3700000.0
2008-08-19 01:10:00,1.8635,1.8635,1.8635,1.8635,1000000.0
2008-08-19 01:11:00,1.8635,1.8635,1.8633,1.86335,22800000.0
2008-08-19 01:12:00,1.86335,1.8634,1.863,1.8631,50300000.0
2008-08-19 01:13:00,1.8631,1.8631,1.863,1.863,25100000.0
2008-08-19 01:14:00,1.86305,1.86305,1.863,1.863,81600000.0
2008-08-19 01:15:00,1.863,1.8631,1.863,1.8631,32300000.0
2008-08-19 01:16:00,1.8631,1.8631,1.86305,1.86305,5700000.0
2008-08-19 01:17:00,1.86305,1.8631,1.86305,1.8631,2000000.0
2008-08-19 01:18:00,1.8631,1.86325,1.8631,1.8632,40700000.0
2008-08-19 01:19:00,1.8633,1.8634,1.8633,1.8634,5600000.0
2008-08-19 01:20:00,1.8634,1.8637,1.8634,1.8637,10800000.0
2008-08-19 01:21:00,1.86365,1.86365,1.86365,1.86365,1000000.0
2008-08-19 01:22:00,1.86365,1.86375,1.8636,1.86365,23800000.0
2008-08-19 01:23:00,1.8637,1.8637,1.86365,1.86365,42900000.0
2008-08-19 01:24:00,1.8637,1.8637,1.8636,1.86365,31200000.0
2008-08-19 01:25:00,1.86365,1.86365,1.86355,1.86365,4200000.0
2008-08-19 01:26:00,1.86365,1.86365,1.8635,1.86365,84700000.0
2008-08-19 01:27:00,1.8637,1.8637,1.86365,1.8637,44900000.0
2008-08-19 01:28:00,1.8637,1.8637,1.86365,1.86365,10800000.0
2008-08-19 01:29:00,1.86365,1.8638,1.86365,1.8638,8000000.0
2008-08-19 01:30:00,1.86375,1.8643,1.86365,1.8643,32200000.0
2008-08-19 01:31:00,1.8643,1.8644,1.8641,1.8643,26100000.0
2008-08-19 01:32:00,1.86425,1.86425,1.86425,1.86425,3100000.0
2008-08-19 01:33:00,1.8642,1.8643,1.8642,1.8642,4000000.0
2008-08-19 01:34:00,1.8642,1.8644,1.86415,1.8644,49700000.0
2008-08-19 01:35:00,1.8643,1.8643,1.8643,1.8643,1200000.0
2008-08-19 01:36:00,1.8644,1.8646,1.86435,1.86455,13200000.0
2008-08-19 01:37:00,1.8646,1.86465,1.8644,1.8644,150600000.0
2008-08-19 01:38:00,1.8644,1.86445,1.8644,1.8644,52800000.0
2008-08-19 01:39:00,1.86445,1.86445,1.8644,1.8644,10200000.0
2008-08-19 01:40:00,1.8644,1.8644,1.8643,1.8643,81000000.0
2008-08-19 01:41:00,1.8643,1.8644,1.8643,1.8643,7600000.0
2008-08-19 01:42:00,1.8642,1.8643,1.8642,1.8643,15400000.0
2008-08-19 01:43:00,1.8643,1.8643,1.8642,1.8642,16600000.0
2008-08-19 01:44:00,1.8643,1.8643,1.8643,1.8643,1000000.0
2008-08-19 01:45:00,1.86425,1.8643,1.8642,1.8643,13400000.0
2008-08-19 01:46:00,1.8642,1.8643,1.8642,1.8643,23600000.0
2008-08-19 01:47:00,1.8643,1.8643,1.86425,1.86425,5700000.0
2008-08-19 01:48:00,1.8643,1.8644,1.8643,1.8644,3000000.0
2008-08-19 01:49:00,1.8643,1.8643,1.8643,1.8643,45100000.0
2008-08-19 01:50:00,1.8644,1.8646,1.8644,1.8646,17200000.0
2008-08-19 01:51:00,1.8646,1.8646,1.8645,1.8646,41400000.0
2008-08-19 01:52:00,1.8646,1.86475,1.8646,1.86475,21800000.0
2008-08-19 01:53:00,1.8648,1.865,1.8648,1.8649,41900000.0
2008-08-19 01:54:00,1.86495,1.86505,1.8648,1.8649,263400000.0
2008-08-19 01:55:00,1.8649,1.8649,1.8648,1.8649,29700000.0
2008-08-19 01:56:00,1.8648,1.8648,1.8648,1.8648,1600000.0
2008-08-19 01:57:00,1.8648,1.8648,1.8648,1.8648,1000000.0
2008-08-19 01:58:00,1.8648,1.8648,1.8648,1.8648,1600000.0
2008-08-19 01:59:00,1.8648,1.8648,1.86475,1.86475,6200000.0
2008-08-19 02:00:00,1.86475,1.86485,1.8645,1.8645,35200000.0
2008-08-19 02:01:00,1.8645,1.8645,1.86335,1.8635,267799999.0
2008-08-19 02:02:00,1.8635,1.8637,1.8632,1.8636,70200000.0
2008-08-19 02:03:00,1.8634,1.86365,1.86335,1.8634,25800000.0
2008-08-19 02:04:00,1.8634,1.8634,1.86305,1.8631,57000000.0
2008-08-19 02:05:00,1.8631,1.8631,1.8626,1.8629,55500000.0
2008-08-19 02:06:00,1.8629,1.8631,1.86285,1.8631,30900000.0
2008-08-19 02:07:00,1.8631,1.8638,1.8631,1.8637,60800000.0
2008-08-19 02:08:00,1.8637,1.86385,1.8637,1.86385,13100000.0
2008-08-19 02:09:00,1.8638,1.8639,1.8635,1.8635,51300000.0
2008-08-19 02:10:00,1.8635,1.8635,1.8635,1.8635,17500000.0
2008-08-19 02:11:00,1.8635,1.8636,1.8634,1.8634,18200000.0
2008-08-19 02:12:00,1.8634,1.8634,1.8633,1.8633,9500000.0
2008-08-19 02:13:00,1.8633,1.8633,1.8629,1.8632,34800000.0
2008-08-19 02:14:00,1.8632,1.8632,1.8629,1.8629,34200000.0
2008-08-19 02:15:00,1.8629,1.8629,1.8626,1.8626,22400000.0
2008-08-19 02:16:00,1.8626,1.8631,1.8624,1.8626,102300000.0
2008-08-19 02:17:00,1.8626,1.8627,1.8625,1.8627,27700000.0
2008-08-19 02:18:00,1.8627,1.8627,1.8626,1.8627,18200000.0
2008-08-19 02:19:00,1.8627,1.8628,1.8627,1.8628,12800000.0
2008-08-19 02:20:00,1.8627,1.8628,1.8627,1.8628,6900000.0
2008-08-19 02:21:00,1.8627,1.86315,1.8627,1.8631,113000000.0
2008-08-19 02:22:00,1.8631,1.8635,1.8631,1.8635,34500000.0
2008-08-19 02:23:00,1.8634,1.8634,1.8632,1.8632,7000000.0
2008-08-19 02:24:00,1.86325,1.8635,1.86325,1.8634,24700000.0
2008-08-19 02:25:00,1.8634,1.8638,1.86325,1.86325,57000000.0
2008-08-19 02:26:00,1.8634,1.8635,1.8634,1.8635,16600000.0
2008-08-19 02:27:00,1.8635,1.8635,1.863,1.863,27400000.0
2008-08-19 02:28:00,1.863,1.8631,1.863,1.8631,38600000.0
2008-08-19 02:29:00,1.8631,1.8631,1.86295,1.8631,47900000.0
2008-08-19 02:30:00,1.8631,1.8632,1.863,1.863,39500000.0
2008-08-19 02:31:00,1.863,1.863,1.86285,1.863,44300000.0
2008-08-19 02:32:00,1.863,1.86305,1.86295,1.863,19200000.0
2008-08-19 02:33:00,1.863,1.86305,1.8625,1.8625,62000000.0
2008-08-19 02:34:00,1.8625,1.86275,1.86245,1.8627,74200000.0
2008-08-19 02:35:00,1.86265,1.86265,1.8625,1.86255,23400000.0
2008-08-19 02:36:00,1.8626,1.8627,1.8626,1.8627,7100000.0
2008-08-19 02:37:00,1.8627,1.86315,1.86265,1.8628,105100000.0
2008-08-19 02:38:00,1.8628,1.863,1.86255,1.86255,116300000.0
2008-08-19 02:39:00,1.8626,1.8626,1.8624,1.8624,53800000.0
2008-08-19 02:40:00,1.8624,1.8625,1.8621,1.8621,51300000.0
2008-08-19 02:41:00,1.8622,1.86265,1.8621,1.8626,105800000.0
2008-08-19 02:42:00,1.8626,1.86265,1.86255,1.86255,55800000.0
2008-08-19 02:43:00,1.8627,1.8634,1.8627,1.86285,113500000.0
2008-08-19 02:44:00,1.8627,1.8628,1.86265,1.8628,32200000.0
2008-08-19 02:45:00,1.8628,1.86285,1.8628,1.8628,17300000.0
2008-08-19 02:46:00,1.8628,1.8629,1.8628,1.8628,6700000.0
2008-08-19 02:47:00,1.8629,1.8629,1.8628,1.86285,16600000.0
2008-08-19 02:48:00,1.86285,1.8629,1.86235,1.86235,77000000.0
2008-08-19 02:49:00,1.8625,1.8628,1.86225,1.8627,139900000.0
2008-08-19 02:50:00,1.8627,1.8627,1.8624,1.8626,37300000.0
2008-08-19 02:51:00,1.8626,1.8628,1.86255,1.86265,26600000.0
2008-08-19 02:52:00,1.8626,1.8626,1.8626,1.8626,4600000.0
2008-08-19 02:53:00,1.8626,1.8626,1.8625,1.8625,28600000.0
2008-08-19 02:54:00,1.8624,1.8625,1.8621,1.86215,84200000.0
2008-08-19 02:55:00,1.8622,1.86285,1.8622,1.8627,28900000.0
2008-08-19 02:56:00,1.8627,1.8627,1.8627,1.8627,1000000.0
2008-08-19 02:57:00,1.8627,1.86295,1.8627,1.8629,16200000.0
2008-08-19 02:58:00,1.86285,1.8631,1.86285,1.8631,43200000.0
2008-08-19 02:59:00,1.8631,1.8634,1.8631,1.8634,10700000.0
2008-08-19 03:00:00,1.8634,1.8638,1.86335,1.8637,73100000.0
2008-08-19 03:01:00,1.8638,1.8638,1.8634,1.8634,32900000.0
2008-08-19 03:02:00,1.8634,1.8634,1.8633,1.8634,29500000.0
2008-08-19 03:03:00,1.8635,1.8635,1.86335,1.8635,51300000.0
2008-08-19 03:04:00,1.86335,1.8637,1.86335,1.8636,89900000.0
2008-08-19 03:05:00,1.86365,1.8637,1.8634,1.8634,44600000.0
2008-08-19 03:06:00,1.8634,1.8634,1.86325,1.8634,37900000.0
2008-08-19 03:07:00,1.86335,1.86335,1.86335,1.86335,7000000.0
2008-08-19 03:08:00,1.86335,1.8635,1.8633,1.8635,93700000.0
2008-08-19 03:09:00,1.8634,1.8636,1.8634,1.86345,21100000.0
2008-08-19 03:10:00,1.86345,1.8638,1.8634,1.8635,56300000.0
2008-08-19 03:11:00,1.8635,1.8635,1.8633,1.8634,27500000.0
2008-08-19 03:12:00,1.86335,1.8637,1.86335,1.8637,74000000.0
2008-08-19 03:13:00,1.8637,1.86375,1.8636,1.86365,30900000.0
2008-08-19 03:14:00,1.86365,1.86375,1.86355,1.86355,49600000.0
2008-08-19 03:15:00,1.86355,1.86385,1.86355,1.8636,172200000.0
2008-08-19 03:16:00,1.86355,1.86355,1.8635,1.86355,113300000.0
2008-08-19 03:17:00,1.86355,1.86355,1.8635,1.8635,102300000.0
2008-08-19 03:18:00,1.8635,1.86355,1.86315,1.86325,75200000.0
2008-08-19 03:19:00,1.86325,1.86325,1.8632,1.86325,52500000.0
2008-08-19 03:20:00,1.8633,1.8634,1.86325,1.8634,33600000.0
2008-08-19 03:21:00,1.86335,1.8637,1.863,1.86305,115900000.0
2008-08-19 03:22:00,1.86295,1.8634,1.86295,1.863,182200000.0
2008-08-19 03:23:00,1.863,1.863,1.8627,1.8628,84200000.0
2008-08-19 03:24:00,1.8628,1.8628,1.8623,1.8623,149900000.0
2008-08-19 03:25:00,1.8623,1.86245,1.86225,1.8624,73200000.0
2008-08-19 03:26:00,1.8624,1.8626,1.8624,1.86245,58400000.0
2008-08-19 03:27:00,1.8624,1.8624,1.86225,1.8624,45900000.0
2008-08-19 03:28:00,1.8623,1.86235,1.8622,1.8622,37400000.0
2008-08-19 03:29:00,1.86225,1.8627,1.86225,1.8626,41800000.0
2008-08-19 03:30:00,1.86255,1.8629,1.86255,1.8629,32600000.0
2008-08-19 03:31:00,1.86285,1.8629,1.8627,1.8627,18300000.0
2008-08-19 03:32:00,1.86275,1.8628,1.8627,1.8627,16400000.0
2008-08-19 03:33:00,1.8627,1.8628,1.86245,1.8627,177300000.0
2008-08-19 03:34:00,1.8627,1.8627,1.8626,1.8627,33400000.0
2008-08-19 03:35:00,1.8627,1.8627,1.86245,1.8627,86700000.0
2008-08-19 03:36:00,1.8627,1.8627,1.8627,1.8627,9200000.0
2008-08-19 03:37:00,1.8627,1.8627,1.86265,1.86265,9600000.0
2008-08-19 03:38:00,1.86265,1.86265,1.86265,1.86265,2000000.0
2008-08-19 03:39:00,1.86265,1.8628,1.86255,1.8628,50100000.0
2008-08-19 03:40:00,1.8629,1.8632,1.8628,1.8632,38000000.0
2008-08-19 03:41:00,1.8631,1.8632,1.8631,1.8631,13600000.0
2008-08-19 03:42:00,1.8631,1.8633,1.8631,1.86315,30200000.0
2008-08-19 03:43:00,1.86315,1.86325,1.8631,1.8632,28200000.0
2008-08-19 03:44:00,1.86325,1.86325,1.863,1.8631,37900000.0
2008-08-19 03:45:00,1.8631,1.8632,1.8631,1.8631,30400000.0
2008-08-19 03:46:00,1.86305,1.86305,1.86305,1.86305,5000000.0
2008-08-19 03:47:00,1.86305,1.8631,1.86295,1.8631,46200000.0
2008-08-19 03:48:00,1.8631,1.86315,1.8631,1.86315,9200000.0
2008-08-19 03:49:00,1.8631,1.8631,1.8631,1.8631,2600000.0
2008-08-19 03:50:00,1.86286,1.86296,1.86274,1.86296,14600000.0
2008-08-19 03:51:00,1.8631,1.8631,1.86305,1.8631,5600000.0
2008-08-19 03:52:00,1.8631,1.8631,1.8629,1.8629,10300000.0
2008-08-19 03:53:00,1.86305,1.86305,1.86295,1.863,14700000.0
2008-08-19 03:54:00,1.863,1.8632,1.863,1.8631,10200000.0
2008-08-19 03:55:00,1.86305,1.86305,1.86305,1.86305,1000000.0
2008-08-19 03:56:00,1.863,1.8632,1.863,1.8632,7500000.0
2008-08-19 03:57:00,1.8632,1.8632,1.8632,1.8632,6300000.0
2008-08-19 03:58:00,1.86293,1.86293,1.86269,1.86293,66999999.0
2008-08-19 03:59:00,1.86315,1.8632,1.8631,1.86315,26900000.0
2008-08-19 04:00:00,1.86315,1.8632,1.86315,1.8632,36000000.0
2008-08-19 04:01:00,1.8632,1.8632,1.8631,1.8631,5900000.0
2008-08-19 04:02:00,1.8631,1.8631,1.8631,1.8631,11500000.0
2008-08-19 04:03:00,1.8631,1.8631,1.86255,1.86255,61400000.0
2008-08-19 04:04:00,1.86255,1.86255,1.86235,1.86235,3000000.0
2008-08-19 04:05:00,1.86235,1.86235,1.86225,1.8623,32200000.0
2008-08-19 04:06:00,1.8623,1.8625,1.8623,1.8625,17100000.0
2008-08-19 04:07:00,1.86255,1.8626,1.86255,1.8626,6000000.0
2008-08-19 04:08:00,1.86255,1.86255,1.8624,1.8624,19100000.0
2008-08-19 04:09:00,1.86235,1.86235,1.86225,1.8623,26200000.0
2008-08-19 04:10:00,1.8623,1.8623,1.86225,1.8623,19800000.0
2008-08-19 04:11:00,1.8623,1.8624,1.86225,1.8624,79600000.0
2008-08-19 04:12:00,1.86245,1.8625,1.86245,1.8625,48800000.0
2008-08-19 04:13:00,1.8625,1.8625,1.86225,1.86225,84800000.0
2008-08-19 04:14:00,1.8622,1.86225,1.8622,1.86225,50900000.0
2008-08-19 04:15:00,1.86225,1.8623,1.86225,1.8623,38400000.0
2008-08-19 04:16:00,1.8623,1.8623,1.8622,1.8622,9400000.0
2008-08-19 04:17:00,1.86225,1.86225,1.8622,1.86225,10300000.0
2008-08-19 04:18:00,1.8623,1.8623,1.8623,1.8623,3100000.0
2008-08-19 04:19:00,1.8623,1.8623,1.8622,1.86225,21900000.0
2008-08-19 04:20:00,1.86225,1.8623,1.86225,1.8623,22900000.0
2008-08-19 04:21:00,1.8623,1.86275,1.86225,1.86265,85500000.0
2008-08-19 04:22:00,1.86265,1.86265,1.86235,1.86255,54300000.0
2008-08-19 04:23:00,1.8626,1.8628,1.8626,1.8627,22300000.0
2008-08-19 04:24:00,1.8626,1.8631,1.8624,1.8627,110500000.0
2008-08-19 04:25:00,1.86275,1.863,1.86275,1.8629,22000000.0
2008-08-19 04:26:00,1.86295,1.8634,1.8629,1.86335,60500000.0
2008-08-19 04:27:00,1.86325,1.8634,1.8632,1.86335,37800000.0
2008-08-19 04:28:00,1.86335,1.8634,1.8633,1.8634,50200000.0
2008-08-19 04:29:00,1.8634,1.8635,1.8634,1.8635,17500000.0
2008-08-19 04:30:00,1.8635,1.8636,1.8635,1.8635,13900000.0
2008-08-19 04:31:00,1.8635,1.8636,1.8634,1.8636,68800000.0
2008-08-19 04:32:00,1.8636,1.8636,1.8635,1.8636,8200000.0
2008-08-19 04:33:00,1.8636,1.8641,1.8636,1.8641,76800000.0
2008-08-19 04:34:00,1.8641,1.8641,1.8639,1.864,63400000.0
2008-08-19 04:35:00,1.864,1.86415,1.864,1.86415,36500000.0
2008-08-19 04:36:00,1.8642,1.8643,1.8642,1.8643,11800000.0
2008-08-19 04:37:00,1.8643,1.8643,1.8636,1.86385,87500000.0
2008-08-19 04:38:00,1.8637,1.8638,1.8637,1.8638,12700000.0
2008-08-19 04:39:00,1.8638,1.8639,1.8638,1.8638,21400000.0
2008-08-19 04:40:00,1.8638,1.8638,1.86375,1.86375,22100000.0
2008-08-19 04:41:00,1.86375,1.86385,1.8637,1.8637,35400000.0
2008-08-19 04:42:00,1.8637,1.86375,1.8636,1.86375,75600000.0
2008-08-19 04:43:00,1.8637,1.8639,1.8637,1.8639,52700000.0
2008-08-19 04:44:00,1.8639,1.8639,1.8639,1.8639,3900000.0
2008-08-19 04:45:00,1.8639,1.864,1.86365,1.86365,64000000.0
2008-08-19 04:46:00,1.86375,1.86375,1.86345,1.86345,27100000.0
2008-08-19 04:47:00,1.86345,1.8638,1.86335,1.86355,69100000.0
2008-08-19 04:48:00,1.86355,1.8638,1.86345,1.8635,151800000.0
2008-08-19 04:49:00,1.86345,1.8635,1.8634,1.86345,17800000.0
2008-08-19 04:50:00,1.86345,1.86345,1.86345,1.86345,1000000.0
2008-08-19 04:51:00,1.86345,1.86345,1.86345,1.86345,3000000.0
2008-08-19 04:52:00,1.86316,1.86326,1.86312,1.86322,8300000.0
2008-08-19 04:53:00,1.86345,1.8637,1.86345,1.8637,48200000.0
2008-08-19 04:54:00,1.8637,1.86375,1.86365,1.86375,20300000.0
2008-08-19 04:55:00,1.86375,1.8638,1.86365,1.86365,7500000.0
2008-08-19 04:56:00,1.8637,1.8637,1.8637,1.8637,2000000.0
2008-08-19 04:57:00,1.8637,1.8637,1.8636,1.86365,13500000.0
2008-08-19 04:58:00,1.8637,1.86375,1.8637,1.8637,17000000.0
2008-08-19 04:59:00,1.8637,1.8637,1.86355,1.86355,39100000.0
2008-08-19 05:00:00,1.8635,1.8635,1.8635,1.8635,1000000.0
2008-08-19 05:01:00,1.86337,1.86337,1.86329,1.86334,8600000.0
2008-08-19 05:02:00,1.86365,1.8638,1.86365,1.8638,29300000.0
2008-08-19 05:03:00,1.8638,1.8642,1.8638,1.8638,34400000.0
2008-08-19 05:04:00,1.8638,1.8638,1.8636,1.8638,64100000.0
2008-08-19 05:05:00,1.8638,1.8639,1.86365,1.86365,67600000.0
2008-08-19 05:06:00,1.8635,1.86355,1.86332,1.86355,6000000.0
2008-08-19 05:07:00,1.86362,1.86362,1.86324,1.86348,107500000.0
2008-08-19 05:08:00,1.86355,1.86365,1.86355,1.86365,262500000.0
2008-08-19 05:09:00,1.86355,1.8639,1.86355,1.8639,109600000.0
2008-08-19 05:10:00,1.8639,1.8639,1.8638,1.8638,46300000.0
2008-08-19 05:11:00,1.86375,1.8638,1.8636,1.8636,62500000.0
2008-08-19 05:12:00,1.8636,1.8636,1.86355,1.86355,37600000.0
2008-08-19 05:13:00,1.8636,1.86365,1.86345,1.86345,52500000.0
2008-08-19 05:14:00,1.86345,1.86345,1.8634,1.8634,10600000.0
2008-08-19 05:15:00,1.8634,1.8634,1.8633,1.8634,12100000.0
2008-08-19 05:16:00,1.86335,1.86335,1.8633,1.8633,8100000.0
2008-08-19 05:17:00,1.8633,1.8633,1.86325,1.86325,6700000.0
2008-08-19 05:18:00,1.86325,1.8635,1.86325,1.86335,25100000.0
2008-08-19 05:19:00,1.8633,1.8633,1.8631,1.8631,39400000.0
2008-08-19 05:20:00,1.8631,1.8631,1.86305,1.86305,28700000.0
2008-08-19 05:21:00,1.86305,1.8632,1.86305,1.86305,54500000.0
2008-08-19 05:22:00,1.86305,1.8631,1.86305,1.8631,111600000.0
2008-08-19 05:23:00,1.86305,1.8631,1.863,1.863,56300000.0
2008-08-19 05:24:00,1.863,1.86305,1.863,1.86305,12000000.0
2008-08-19 05:25:00,1.86305,1.8631,1.86305,1.86305,6800000.0
2008-08-19 05:26:00,1.86295,1.86315,1.86295,1.86315,59400000.0
2008-08-19 05:27:00,1.86315,1.86315,1.86315,1.86315,2000000.0
2008-08-19 05:28:00,1.86304,1.86304,1.86296,1.863,13400000.0
2008-08-19 05:29:00,1.86315,1.8632,1.86315,1.8632,2000000.0
2008-08-19 05:30:00,1.86315,1.86315,1.86315,1.86315,1000000.0
2008-08-19 05:31:00,1.8633,1.86375,1.8632,1.86375,37200000.0
2008-08-19 05:32:00,1.86375,1.86375,1.8637,1.8637,6300000.0
2008-08-19 05:33:00,1.8637,1.8637,1.8637,1.8637,3200000.0
2008-08-19 05:34:00,1.8636,1.86372,1.86314,1.86372,17000000.0
2008-08-19 05:35:00,1.8638,1.8638,1.86375,1.86375,11100000.0
2008-08-19 05:36:00,1.86375,1.86375,1.86375,1.86375,11800000.0
2008-08-19 05:37:00,1.86375,1.86375,1.86375,1.86375,12900000.0
2008-08-19 05:38:00,1.86375,1.86375,1.86375,1.86375,8600000.0
2008-08-19 05:39:00,1.86375,1.86375,1.86375,1.86375,4500000.0
2008-08-19 05:40:00,1.8638,1.8639,1.8638,1.8638,4000000.0
2008-08-19 05:41:00,1.86385,1.86385,1.86369,1.86369,18600000.0
2008-08-19 05:42:00,1.86375,1.86375,1.8637,1.8637,4300000.0
2008-08-19 05:43:00,1.8637,1.8637,1.8637,1.8637,27900000.0
2008-08-19 05:44:00,1.8637,1.8637,1.86335,1.86335,56000000.0
2008-08-19 05:45:00,1.86345,1.86365,1.8634,1.86365,18900000.0
2008-08-19 05:46:00,1.86365,1.86365,1.86365,1.86365,12800000.0
2008-08-19 05:47:00,1.86353,1.86362,1.86339,1.86361,22000000.0
2008-08-19 05:48:00,1.8635,1.86358,1.8634,1.86358,12000000.0
2008-08-19 05:49:00,1.86361,1.86363,1.86349,1.86354,25300000.0
2008-08-19 05:50:00,1.8637,1.86375,1.8637,1.86375,9600000.0
2008-08-19 05:51:00,1.86359,1.86376,1.86343,1.86363,64100000.0
2008-08-19 05:52:00,1.86365,1.86374,1.86355,1.8636,14500000.0
2008-08-19 05:53:00,1.86371,1.8638,1.86356,1.86363,40300000.0
2008-08-19 05:54:00,1.8639,1.864,1.86365,1.8638,118200000.0
2008-08-19 05:55:00,1.8638,1.8638,1.8636,1.8636,176100000.0
2008-08-19 05:56:00,1.8636,1.8637,1.8636,1.8637,10900000.0
2008-08-19 05:57:00,1.8637,1.864,1.8637,1.864,26200000.0
2008-08-19 05:58:00,1.864,1.864,1.8639,1.864,28400000.0
2008-08-19 05:59:00,1.864,1.864,1.8639,1.86395,11000000.0
2008-08-19 06:00:00,1.8639,1.8639,1.8639,1.8639,7200000.0
2008-08-19 06:01:00,1.864,1.864,1.864,1.864,6600000.0
2008-08-19 06:02:00,1.864,1.864,1.864,1.864,4500000.0
2008-08-19 06:03:00,1.864,1.8641,1.864,1.8641,24400000.0
2008-08-19 06:04:00,1.8641,1.8643,1.8641,1.8643,32800000.0
2008-08-19 06:05:00,1.86435,1.8647,1.86425,1.8647,97400000.0
2008-08-19 06:06:00,1.8647,1.8647,1.8646,1.8646,11600000.0
2008-08-19 06:07:00,1.8648,1.8648,1.8646,1.8647,48500000.0
2008-08-19 06:08:00,1.86465,1.8648,1.8646,1.8646,49800000.0
2008-08-19 06:09:00,1.8646,1.8647,1.8646,1.8646,87300000.0
2008-08-19 06:10:00,1.8646,1.8646,1.8646,1.8646,9000000.0
2008-08-19 06:11:00,1.8646,1.8646,1.8646,1.8646,4000000.0
2008-08-19 06:12:00,1.8646,1.8646,1.86455,1.8646,29600000.0
2008-08-19 06:13:00,1.8646,1.8646,1.8646,1.8646,16500000.0
2008-08-19 06:14:00,1.8646,1.8646,1.86455,1.86455,7000000.0
2008-08-19 06:15:00,1.86455,1.86455,1.8645,1.8645,12900000.0
2008-08-19 06:16:00,1.8645,1.8645,1.8645,1.8645,4600000.0
2008-08-19 06:17:00,1.86455,1.8646,1.86455,1.8646,13800000.0
2008-08-19 06:18:00,1.86455,1.86455,1.8643,1.86435,60000000.0
2008-08-19 06:19:00,1.8644,1.86455,1.86425,1.8645,35700000.0
2008-08-19 06:20:00,1.8645,1.8646,1.86445,1.86445,12300000.0
2008-08-19 06:21:00,1.86445,1.8645,1.86445,1.8645,5700000.0
2008-08-19 06:22:00,1.8645,1.8647,1.8644,1.8644,140700000.0
2008-08-19 06:23:00,1.8644,1.8645,1.8643,1.8645,69000000.0
2008-08-19 06:24:00,1.86445,1.86445,1.86445,1.86445,8700000.0
2008-08-19 06:25:00,1.86445,1.8645,1.8644,1.8645,11500000.0
2008-08-19 06:26:00,1.8645,1.8646,1.8645,1.8646,32100000.0
2008-08-19 06:27:00,1.8646,1.8646,1.8644,1.8645,148900000.0
2008-08-19 06:28:00,1.86455,1.86455,1.8645,1.8645,33900000.0
2008-08-19 06:29:00,1.8645,1.8645,1.8644,1.8645,17800000.0
2008-08-19 06:30:00,1.86445,1.86445,1.86445,1.86445,4600000.0
2008-08-19 06:31:00,1.86445,1.8645,1.86445,1.8645,10000000.0
2008-08-19 06:32:00,1.86455,1.86465,1.86455,1.86465,16900000.0
2008-08-19 06:33:00,1.8646,1.8646,1.86445,1.86445,11100000.0
2008-08-19 06:34:00,1.86445,1.86455,1.86445,1.86445,37900000.0
2008-08-19 06:35:00,1.8644,1.86465,1.8644,1.8646,24200000.0
2008-08-19 06:36:00,1.86455,1.86455,1.8644,1.8644,60300000.0
2008-08-19 06:37:00,1.86445,1.865,1.8644,1.86495,85300000.0
2008-08-19 06:38:00,1.865,1.86625,1.865,1.86565,269200001.0
2008-08-19 06:39:00,1.8658,1.8661,1.86575,1.8659,151000000.0
2008-08-19 06:40:00,1.8659,1.86595,1.86565,1.8657,55400000.0
2008-08-19 06:41:00,1.8658,1.8658,1.86525,1.8654,46300000.0
2008-08-19 06:42:00,1.8654,1.86555,1.8652,1.86535,103900000.0
2008-08-19 06:43:00,1.8653,1.8657,1.8653,1.8657,43000000.0
2008-08-19 06:44:00,1.8656,1.8656,1.86555,1.8656,15700000.0
2008-08-19 06:45:00,1.8656,1.8657,1.8656,1.8656,12300000.0
2008-08-19 06:46:00,1.8657,1.86575,1.8656,1.86575,24500000.0
2008-08-19 06:47:00,1.86575,1.86575,1.8657,1.8657,10200000.0
2008-08-19 06:48:00,1.8657,1.8657,1.8657,1.8657,3600000.0
2008-08-19 06:49:00,1.8657,1.8657,1.86565,1.86565,8400000.0
2008-08-19 06:50:00,1.8656,1.86565,1.8656,1.86565,4600000.0
2008-08-19 06:51:00,1.8656,1.8656,1.8655,1.8655,12500000.0
2008-08-19 06:52:00,1.86545,1.86555,1.86545,1.86555,19400000.0
2008-08-19 06:53:00,1.86555,1.86555,1.8654,1.8654,27600000.0
2008-08-19 06:54:00,1.8654,1.86555,1.8654,1.86555,10500000.0
2008-08-19 06:55:00,1.86555,1.86595,1.86545,1.8658,51800000.0
2008-08-19 06:56:00,1.86575,1.86575,1.8655,1.8656,59600000.0
2008-08-19 06:57:00,1.86555,1.86585,1.8653,1.8655,41600000.0
2008-08-19 06:58:00,1.86545,1.86555,1.8654,1.86555,33400000.0
2008-08-19 06:59:00,1.86555,1.86555,1.86555,1.86555,5400000.0
2008-08-19 07:00:00,1.8656,1.86565,1.8652,1.8652,79500000.0
2008-08-19 07:01:00,1.8652,1.8652,1.8651,1.8651,58400000.0
2008-08-19 07:02:00,1.86515,1.86575,1.8651,1.86555,63500000.0
2008-08-19 07:03:00,1.86555,1.8657,1.86535,1.86535,102300000.0
2008-08-19 07:04:00,1.86535,1.8654,1.8648,1.8649,95600000.0
2008-08-19 07:05:00,1.8649,1.86495,1.86485,1.86495,34800000.0
2008-08-19 07:06:00,1.86495,1.86495,1.86435,1.8645,133600000.0
2008-08-19 07:07:00,1.86445,1.8645,1.86445,1.8645,93600000.0
2008-08-19 07:08:00,1.86455,1.86455,1.8645,1.8645,20000000.0
2008-08-19 07:09:00,1.86445,1.8645,1.8644,1.8645,69100000.0
2008-08-19 07:10:00,1.8644,1.8644,1.86435,1.86435,26000000.0
2008-08-19 07:11:00,1.86435,1.8645,1.86435,1.8645,35800000.0
2008-08-19 07:12:00,1.8645,1.8645,1.8645,1.8645,10100000.0
2008-08-19 07:13:00,1.8645,1.8645,1.8644,1.86445,33100000.0
2008-08-19 07:14:00,1.86445,1.86445,1.86435,1.86435,18200000.0
2008-08-19 07:15:00,1.8643,1.8643,1.8642,1.8642,44200000.0
2008-08-19 07:16:00,1.8642,1.8643,1.86405,1.8641,64500000.0
2008-08-19 07:17:00,1.86415,1.8643,1.86415,1.86415,16500000.0
2008-08-19 07:18:00,1.86425,1.8643,1.8641,1.8642,28300000.0
2008-08-19 07:19:00,1.86425,1.8644,1.86425,1.8643,17000000.0
2008-08-19 07:20:00,1.8643,1.8644,1.86425,1.8644,15000000.0
2008-08-19 07:21:00,1.8644,1.8644,1.8642,1.8642,16200000.0
2008-08-19 07:22:00,1.86415,1.86415,1.8641,1.8641,15800000.0
2008-08-19 07:23:00,1.86415,1.86415,1.86395,1.86405,20600000.0
2008-08-19 07:24:00,1.864,1.8641,1.864,1.86405,5000000.0
2008-08-19 07:25:00,1.86405,1.8642,1.86405,1.8642,9200000.0
2008-08-19 07:26:00,1.8642,1.8642,1.86395,1.86405,51700000.0
2008-08-19 07:27:00,1.86405,1.86405,1.8634,1.8634,32400000.0
2008-08-19 07:28:00,1.86345,1.8635,1.86155,1.8616,108600000.0
2008-08-19 07:29:00,1.8616,1.86245,1.86145,1.8623,355700000.0
2008-08-19 07:30:00,1.8621,1.86225,1.86175,1.8619,316100000.0
2008-08-19 07:31:00,1.8619,1.8619,1.8612,1.86175,282800001.0
2008-08-19 07:32:00,1.8618,1.8625,1.8617,1.8624,136300000.0
2008-08-19 07:33:00,1.86245,1.8626,1.8616,1.8617,78300000.0
2008-08-19 07:34:00,1.8617,1.8619,1.8617,1.8618,39300000.0
2008-08-19 07:35:00,1.8618,1.862,1.8618,1.8619,38000000.0
2008-08-19 07:36:00,1.8619,1.8621,1.8619,1.8619,53900000.0
2008-08-19 07:37:00,1.862,1.862,1.8617,1.8617,43800000.0
2008-08-19 07:38:00,1.8618,1.8621,1.8616,1.862,70100000.0
2008-08-19 07:39:00,1.862,1.8622,1.8617,1.8621,80800000.0
2008-08-19 07:40:00,1.8621,1.8623,1.8619,1.8622,89500000.0
2008-08-19 07:41:00,1.8622,1.8622,1.86195,1.86195,47600000.0
2008-08-19 07:42:00,1.86195,1.8625,1.8619,1.8623,67400000.0
2008-08-19 07:43:00,1.8623,1.8624,1.8622,1.8622,105700000.0
2008-08-19 07:44:00,1.8623,1.86245,1.8622,1.8623,63800000.0
2008-08-19 07:45:00,1.8623,1.8623,1.8618,1.86185,127900000.0
2008-08-19 07:46:00,1.862,1.8622,1.8616,1.8618,73800000.0
2008-08-19 07:47:00,1.8617,1.8618,1.8617,1.8617,33600000.0
2008-08-19 07:48:00,1.8617,1.8617,1.8616,1.8616,34200000.0
2008-08-19 07:49:00,1.8616,1.8616,1.8616,1.8616,12000000.0
2008-08-19 07:50:00,1.8616,1.8616,1.8613,1.86155,60000000.0
2008-08-19 07:51:00,1.8615,1.8616,1.8612,1.8613,137600000.0
2008-08-19 07:52:00,1.8613,1.8613,1.8591,1.8597,323100000.0
2008-08-19 07:53:00,1.8595,1.8597,1.8591,1.8592,296200000.0
2008-08-19 07:54:00,1.8592,1.8592,1.8586,1.8588,264800001.0
2008-08-19 07:55:00,1.8588,1.8589,1.8576,1.8576,284200000.0
2008-08-19 07:56:00,1.8576,1.8586,1.8576,1.8585,228800000.0
2008-08-19 07:57:00,1.85845,1.8587,1.8581,1.8584,206899998.0
2008-08-19 07:58:00,1.8584,1.859,1.8584,1.8587,318299999.0
2008-08-19 07:59:00,1.8587,1.8588,1.85785,1.8579,91100000.0
2008-08-19 08:00:00,1.8578,1.85885,1.8578,1.85875,197400000.0
2008-08-19 08:01:00,1.8588,1.8589,1.8577,1.85775,85700000.0
2008-08-19 08:02:00,1.85775,1.85775,1.8571,1.8573,116500000.0
2008-08-19 08:03:00,1.8573,1.85735,1.8566,1.85675,150900000.0
2008-08-19 08:04:00,1.8567,1.8571,1.85655,1.85675,110200000.0
2008-08-19 08:05:00,1.8569,1.85745,1.8569,1.8574,98100000.0
2008-08-19 08:06:00,1.8574,1.8575,1.8573,1.85745,82700000.0
2008-08-19 08:07:00,1.8574,1.85775,1.8574,1.8576,57500000.0
2008-08-19 08:08:00,1.8576,1.8579,1.85755,1.8576,70300000.0
2008-08-19 08:09:00,1.8576,1.8578,1.8573,1.8573,114300000.0
2008-08-19 08:10:00,1.85725,1.85725,1.85695,1.857,122300000.0
2008-08-19 08:11:00,1.85695,1.8572,1.85675,1.857,63500000.0
2008-08-19 08:12:00,1.857,1.857,1.8566,1.8567,94300000.0
2008-08-19 08:13:00,1.8567,1.8568,1.8566,1.8567,42400000.0
2008-08-19 08:14:00,1.8567,1.8567,1.8562,1.8565,86400000.0
2008-08-19 08:15:00,1.85655,1.85685,1.85585,1.85615,184900000.0
2008-08-19 08:16:00,1.85605,1.85615,1.8546,1.85495,324199999.0
2008-08-19 08:17:00,1.85495,1.8551,1.8542,1.8545,262300000.0
2008-08-19 08:18:00,1.8545,1.8546,1.8538,1.85425,422799996.0
2008-08-19 08:19:00,1.85425,1.8547,1.8539,1.85455,96300000.0
2008-08-19 08:20:00,1.8546,1.8549,1.85455,1.85465,103800000.0
2008-08-19 08:21:00,1.8547,1.8551,1.85465,1.8549,87300000.0
2008-08-19 08:22:00,1.8549,1.8552,1.8545,1.8545,148600000.0
2008-08-19 08:23:00,1.8545,1.85455,1.85365,1.8541,282300003.0
2008-08-19 08:24:00,1.8541,1.8546,1.85385,1.8546,137000000.0
2008-08-19 08:25:00,1.85455,1.85455,1.8539,1.8544,162200000.0
2008-08-19 08:26:00,1.8544,1.8549,1.8543,1.85475,154300000.0
2008-08-19 08:27:00,1.8549,1.85515,1.8547,1.8548,66200000.0
2008-08-19 08:28:00,1.8548,1.8555,1.85475,1.8553,69700000.0
2008-08-19 08:29:00,1.8553,1.8554,1.85475,1.8548,165700000.0
2008-08-19 08:30:00,1.8548,1.8553,1.85455,1.8552,174400000.0
2008-08-19 08:31:00,1.8552,1.85525,1.85465,1.85485,186000000.0
2008-08-19 08:32:00,1.85485,1.85545,1.8547,1.8554,170800000.0
2008-08-19 08:33:00,1.8554,1.8554,1.8548,1.85495,161500000.0
2008-08-19 08:34:00,1.855,1.8557,1.85485,1.8555,117000000.0
2008-08-19 08:35:00,1.85545,1.8557,1.8553,1.85555,59200000.0
2008-08-19 08:36:00,1.8556,1.8558,1.85515,1.8556,139100000.0
2008-08-19 08:37:00,1.85565,1.8562,1.85545,1.85565,111800000.0
2008-08-19 08:38:00,1.85565,1.8561,1.8555,1.8561,47800000.0
2008-08-19 08:39:00,1.8562,1.85625,1.85595,1.85625,92900000.0
2008-08-19 08:40:00,1.85625,1.8564,1.85625,1.8564,66400000.0
2008-08-19 08:41:00,1.8564,1.8564,1.85615,1.8562,25000000.0
2008-08-19 08:42:00,1.85615,1.85615,1.85515,1.85555,105700000.0
2008-08-19 08:43:00,1.8556,1.8556,1.85525,1.8554,100900000.0
2008-08-19 08:44:00,1.85535,1.8555,1.85515,1.8552,82400000.0
2008-08-19 08:45:00,1.8552,1.8553,1.8551,1.85525,29200000.0
2008-08-19 08:46:00,1.8552,1.8553,1.85505,1.8552,59900000.0
2008-08-19 08:47:00,1.85505,1.8552,1.85405,1.8542,387800000.0
2008-08-19 08:48:00,1.8542,1.8544,1.85415,1.85435,187800000.0
2008-08-19 08:49:00,1.85435,1.8544,1.8542,1.85435,100600000.0
2008-08-19 08:50:00,1.85435,1.8545,1.85425,1.8545,168900000.0
2008-08-19 08:51:00,1.8545,1.8545,1.85435,1.8544,72900000.0
2008-08-19 08:52:00,1.8544,1.85495,1.8544,1.8548,70700000.0
2008-08-19 08:53:00,1.85485,1.8554,1.85485,1.85525,102100000.0
2008-08-19 08:54:00,1.85525,1.8553,1.85515,1.8552,39400000.0
2008-08-19 08:55:00,1.85515,1.85565,1.85515,1.85555,57200000.0
2008-08-19 08:56:00,1.85555,1.8557,1.8555,1.85565,98800000.0
2008-08-19 08:57:00,1.8557,1.8563,1.8557,1.8561,113400000.0
2008-08-19 08:58:00,1.8561,1.8564,1.85595,1.8563,136800000.0
2008-08-19 08:59:00,1.8563,1.85635,1.85625,1.85635,54400000.0
2008-08-19 09:00:00,1.85635,1.85745,1.85635,1.85705,219900000.0
2008-08-19 09:01:00,1.857,1.8583,1.857,1.85825,246200000.0
2008-08-19 09:02:00,1.85825,1.85835,1.8573,1.85755,165100000.0
2008-08-19 09:03:00,1.85755,1.85755,1.8569,1.8569,195900000.0
2008-08-19 09:04:00,1.8569,1.857,1.8565,1.8566,288100000.0
2008-08-19 09:05:00,1.85655,1.8566,1.8563,1.8563,265100000.0
2008-08-19 09:06:00,1.8563,1.8567,1.85625,1.85665,164100000.0
2008-08-19 09:07:00,1.85665,1.8567,1.8562,1.85625,426700000.0
2008-08-19 09:08:00,1.85625,1.8565,1.8562,1.8563,226300000.0
2008-08-19 09:09:00,1.85625,1.8563,1.8558,1.8558,384200001.0
2008-08-19 09:10:00,1.8558,1.8563,1.85575,1.85605,162800000.0
2008-08-19 09:11:00,1.85605,1.85645,1.85605,1.85635,142700000.0
2008-08-19 09:12:00,1.85635,1.85635,1.8557,1.8559,218300000.0
2008-08-19 09:13:00,1.8559,1.8559,1.85565,1.85575,142300000.0
2008-08-19 09:14:00,1.85575,1.8565,1.85575,1.8565,185700000.0
2008-08-19 09:15:00,1.8565,1.8565,1.8563,1.85635,112400000.0
2008-08-19 09:16:00,1.85635,1.8565,1.85605,1.85645,100894500.0
2008-08-19 09:17:00,1.8564,1.85665,1.85615,1.85615,97100000.0
2008-08-19 09:18:00,1.85615,1.8563,1.85605,1.85605,95900000.0
2008-08-19 09:19:00,1.85605,1.8563,1.85595,1.856,127500000.0
2008-08-19 09:20:00,1.85595,1.8564,1.85595,1.8564,104900000.0
2008-08-19 09:21:00,1.8564,1.85655,1.8562,1.8563,82500000.0
2008-08-19 09:22:00,1.8563,1.8564,1.8563,1.8563,8200000.0
2008-08-19 09:23:00,1.85635,1.8568,1.85635,1.8564,140700000.0
2008-08-19 09:24:00,1.8564,1.8565,1.8562,1.85625,98100000.0
2008-08-19 09:25:00,1.85625,1.8566,1.85625,1.85635,248800000.0
2008-08-19 09:26:00,1.8563,1.85645,1.8563,1.85645,85100000.0
2008-08-19 09:27:00,1.85645,1.85645,1.85595,1.85595,166900000.0
2008-08-19 09:28:00,1.856,1.856,1.8558,1.8559,126800000.0
2008-08-19 09:29:00,1.8559,1.8562,1.8558,1.8561,187300000.0
2008-08-19 09:30:00,1.8561,1.8561,1.85565,1.85565,219000000.0
2008-08-19 09:31:00,1.8557,1.8557,1.8549,1.8549,221900000.0
2008-08-19 09:32:00,1.85495,1.85575,1.85495,1.8557,131600000.0
2008-08-19 09:33:00,1.8557,1.856,1.85565,1.85595,152200000.0
2008-08-19 09:34:00,1.85595,1.8561,1.8559,1.85595,56300000.0
2008-08-19 09:35:00,1.8559,1.8562,1.8559,1.85605,95400000.0
2008-08-19 09:36:00,1.85605,1.85625,1.85605,1.85625,52800000.0
2008-08-19 09:37:00,1.8563,1.8564,1.85625,1.8563,60200000.0
2008-08-19 09:38:00,1.8563,1.8564,1.85625,1.85625,68700000.0
2008-08-19 09:39:00,1.8563,1.85665,1.85625,1.85665,160700000.0
2008-08-19 09:40:00,1.85665,1.85725,1.85665,1.8571,211100000.0
2008-08-19 09:41:00,1.8571,1.8571,1.8562,1.8563,225000000.0
2008-08-19 09:42:00,1.8563,1.8565,1.8563,1.8564,61700000.0
2008-08-19 09:43:00,1.8564,1.8565,1.8564,1.85645,65100000.0
2008-08-19 09:44:00,1.8566,1.8573,1.8566,1.8571,412100000.0
2008-08-19 09:45:00,1.8571,1.85715,1.857,1.8571,82500000.0
2008-08-19 09:46:00,1.85705,1.8571,1.8565,1.8567,262600000.0
2008-08-19 09:47:00,1.85675,1.85675,1.8565,1.8565,112300000.0
2008-08-19 09:48:00,1.85645,1.85645,1.85575,1.8561,293900000.0
2008-08-19 09:49:00,1.8561,1.8566,1.8561,1.85645,258400000.0
2008-08-19 09:50:00,1.8565,1.8575,1.8565,1.8575,179000000.0
2008-08-19 09:51:00,1.85755,1.85755,1.857,1.8571,232200000.0
2008-08-19 09:52:00,1.8571,1.85755,1.85705,1.85745,140200000.0
2008-08-19 09:53:00,1.85745,1.85785,1.8573,1.85785,249700000.0
2008-08-19 09:54:00,1.8578,1.858,1.8575,1.8576,216500000.0
2008-08-19 09:55:00,1.8576,1.8577,1.8572,1.8574,181300000.0
2008-08-19 09:56:00,1.85735,1.8576,1.8572,1.8573,100600000.0
2008-08-19 09:57:00,1.85735,1.8574,1.85725,1.85725,85100000.0
2008-08-19 09:58:00,1.85725,1.8573,1.8571,1.8571,16200000.0
2008-08-19 09:59:00,1.85705,1.8572,1.857,1.85705,107800000.0
2008-08-19 10:00:00,1.85705,1.85735,1.85685,1.85685,119400000.0
2008-08-19 10:01:00,1.8569,1.85695,1.85675,1.85675,211100000.0
2008-08-19 10:02:00,1.85675,1.8568,1.8566,1.85665,87200000.0
2008-08-19 10:03:00,1.8566,1.8576,1.8566,1.85755,229800000.0
2008-08-19 10:04:00,1.8575,1.8575,1.8572,1.8573,136000000.0
2008-08-19 10:05:00,1.8573,1.8574,1.8571,1.85715,147800000.0
2008-08-19 10:06:00,1.85715,1.8576,1.85715,1.85755,154600000.0
2008-08-19 10:07:00,1.8576,1.8576,1.85735,1.85735,95400000.0
2008-08-19 10:08:00,1.8573,1.8574,1.8571,1.8571,107200000.0
2008-08-19 10:09:00,1.8571,1.8571,1.85695,1.857,80600000.0
2008-08-19 10:10:00,1.857,1.85705,1.857,1.85705,40300000.0
2008-08-19 10:11:00,1.8572,1.8572,1.85715,1.85715,11400000.0
2008-08-19 10:12:00,1.8572,1.8572,1.8571,1.8571,17600000.0
2008-08-19 10:13:00,1.8571,1.85715,1.85705,1.85715,30100000.0
2008-08-19 10:14:00,1.85715,1.8572,1.857,1.857,49700000.0
2008-08-19 10:15:00,1.857,1.8574,1.8568,1.85725,128300000.0
2008-08-19 10:16:00,1.8575,1.8578,1.8574,1.8576,247100000.0
2008-08-19 10:17:00,1.8576,1.85785,1.8574,1.85775,376700000.0
2008-08-19 10:18:00,1.85775,1.8589,1.85775,1.8588,374600000.0
2008-08-19 10:19:00,1.85875,1.85875,1.85835,1.8585,234900000.0
2008-08-19 10:20:00,1.85855,1.85855,1.8583,1.8584,84000000.0
2008-08-19 10:21:00,1.8584,1.8584,1.85785,1.85785,120500000.0
2008-08-19 10:22:00,1.85785,1.858,1.85775,1.8578,187400000.0
2008-08-19 10:23:00,1.85775,1.8578,1.85745,1.85755,165200000.0
2008-08-19 10:24:00,1.85755,1.85775,1.85755,1.8577,109000000.0
2008-08-19 10:25:00,1.85765,1.8578,1.85765,1.8577,79000000.0
2008-08-19 10:26:00,1.8577,1.8577,1.8575,1.8575,40400000.0
2008-08-19 10:27:00,1.85755,1.8579,1.8574,1.8578,244900000.0
2008-08-19 10:28:00,1.8578,1.8582,1.8578,1.8578,100500000.0
2008-08-19 10:29:00,1.85775,1.85775,1.8575,1.8576,161300000.0
2008-08-19 10:30:00,1.8576,1.8576,1.8575,1.8576,54900000.0
2008-08-19 10:31:00,1.8576,1.85785,1.8576,1.85785,108600000.0
2008-08-19 10:32:00,1.85785,1.8584,1.85775,1.85775,204100000.0
2008-08-19 10:33:00,1.85775,1.8578,1.8576,1.85765,79500000.0
2008-08-19 10:34:00,1.8576,1.8576,1.85755,1.8576,30500000.0
2008-08-19 10:35:00,1.85765,1.85815,1.85765,1.8581,187400000.0
2008-08-19 10:36:00,1.85815,1.85815,1.8578,1.85785,93200000.0
2008-08-19 10:37:00,1.85785,1.85785,1.8578,1.8578,30100000.0
2008-08-19 10:38:00,1.8578,1.8578,1.85765,1.8577,59300000.0
2008-08-19 10:39:00,1.8577,1.8578,1.85765,1.85765,24000000.0
2008-08-19 10:40:00,1.8577,1.8577,1.85745,1.85745,160800000.0
2008-08-19 10:41:00,1.8575,1.8576,1.8575,1.8575,23300000.0
2008-08-19 10:42:00,1.8575,1.8575,1.8575,1.8575,21500000.0
2008-08-19 10:43:00,1.8575,1.8577,1.8574,1.8574,89000000.0
2008-08-19 10:44:00,1.8574,1.85775,1.85735,1.85765,192400000.0
2008-08-19 10:45:00,1.85765,1.85775,1.85765,1.8577,55600000.0
2008-08-19 10:46:00,1.8577,1.8578,1.85745,1.85755,109000000.0
2008-08-19 10:47:00,1.85755,1.8581,1.85755,1.85795,155800000.0
2008-08-19 10:48:00,1.85795,1.858,1.8576,1.85765,84100000.0
2008-08-19 10:49:00,1.85765,1.8578,1.8575,1.8576,61500000.0
2008-08-19 10:50:00,1.85755,1.8576,1.8575,1.8576,32800000.0
2008-08-19 10:51:00,1.8576,1.8577,1.85745,1.8575,104900000.0
2008-08-19 10:52:00,1.85755,1.85815,1.8575,1.858,177600000.0
2008-08-19 10:53:00,1.85795,1.858,1.85765,1.85785,287300000.0
2008-08-19 10:54:00,1.85785,1.8579,1.85775,1.8578,80600000.0
2008-08-19 10:55:00,1.8578,1.85805,1.85775,1.85785,208300000.0
2008-08-19 10:56:00,1.858,1.858,1.85785,1.8579,36800000.0
2008-08-19 10:57:00,1.8579,1.8583,1.8579,1.85825,127600000.0
2008-08-19 10:58:00,1.8582,1.8586,1.8582,1.8586,190100000.0
2008-08-19 10:59:00,1.85845,1.8587,1.85835,1.85865,188200000.0
2008-08-19 11:00:00,1.85865,1.8595,1.85845,1.85895,445600000.0
2008-08-19 11:01:00,1.859,1.859,1.85835,1.85835,375599999.0
2008-08-19 11:02:00,1.85825,1.8594,1.85825,1.8592,227700000.0
2008-08-19 11:03:00,1.8592,1.8593,1.85885,1.8593,128500000.0
2008-08-19 11:04:00,1.8593,1.8595,1.8586,1.8586,307000000.0
2008-08-19 11:05:00,1.8586,1.8587,1.85835,1.85865,414200000.0
2008-08-19 11:06:00,1.85865,1.8588,1.8583,1.8584,310300000.0
2008-08-19 11:07:00,1.8584,1.8585,1.85815,1.8585,184400000.0
2008-08-19 11:08:00,1.8585,1.8586,1.8584,1.8585,174200000.0
2008-08-19 11:09:00,1.8585,1.8586,1.85835,1.85835,71600000.0
2008-08-19 11:10:00,1.8584,1.8585,1.8584,1.85845,114100000.0
2008-08-19 11:11:00,1.85845,1.85865,1.8584,1.85865,33400000.0
2008-08-19 11:12:00,1.85865,1.85865,1.8585,1.8586,82100000.0
2008-08-19 11:13:00,1.8586,1.85865,1.85855,1.8586,111400000.0
2008-08-19 11:14:00,1.85865,1.85865,1.8584,1.8584,38500000.0
2008-08-19 11:15:00,1.8584,1.8586,1.8583,1.8583,89400000.0
2008-08-19 11:16:00,1.85835,1.85835,1.85715,1.85755,237700000.0
2008-08-19 11:17:00,1.85755,1.85765,1.85685,1.85685,337100000.0
2008-08-19 11:18:00,1.85685,1.857,1.85665,1.8567,291299998.0
2008-08-19 11:19:00,1.8567,1.85695,1.85645,1.8565,199900000.0
2008-08-19 11:20:00,1.85655,1.85665,1.8564,1.85645,131700000.0
2008-08-19 11:21:00,1.85645,1.8566,1.8563,1.8564,212900000.0
2008-08-19 11:22:00,1.8564,1.8567,1.8564,1.8567,160600000.0
2008-08-19 11:23:00,1.8566,1.8566,1.85655,1.85655,37200000.0
2008-08-19 11:24:00,1.85655,1.85655,1.85595,1.85595,166900000.0
2008-08-19 11:25:00,1.85595,1.8562,1.85595,1.85615,177700000.0
2008-08-19 11:26:00,1.8562,1.85645,1.85615,1.85625,275800000.0
2008-08-19 11:27:00,1.85625,1.8564,1.85625,1.85625,109300000.0
2008-08-19 11:28:00,1.85625,1.8564,1.85615,1.85625,215000000.0
2008-08-19 11:29:00,1.8562,1.8564,1.85615,1.8563,217400000.0
2008-08-19 11:30:00,1.85635,1.8565,1.85635,1.85635,54200000.0
2008-08-19 11:31:00,1.8564,1.8564,1.85605,1.8561,145000000.0
2008-08-19 11:32:00,1.8561,1.8561,1.8558,1.85585,149200000.0
2008-08-19 11:33:00,1.85585,1.856,1.85565,1.8559,149900000.0
2008-08-19 11:34:00,1.8559,1.8559,1.8557,1.8558,55200000.0
2008-08-19 11:35:00,1.8558,1.8559,1.85565,1.85575,69900000.0
2008-08-19 11:36:00,1.85575,1.8561,1.85575,1.8561,107500000.0
2008-08-19 11:37:00,1.856,1.85615,1.85595,1.85615,224800000.0
2008-08-19 11:38:00,1.85615,1.8564,1.85605,1.8563,138200000.0
2008-08-19 11:39:00,1.8563,1.8564,1.8562,1.85625,162900000.0
2008-08-19 11:40:00,1.85635,1.8564,1.85625,1.8564,98600000.0
2008-08-19 11:41:00,1.8564,1.85685,1.8564,1.8568,172300000.0
2008-08-19 11:42:00,1.8568,1.85685,1.8566,1.8568,151200000.0
2008-08-19 11:43:00,1.8568,1.857,1.85675,1.85695,144600000.0
2008-08-19 11:44:00,1.8569,1.8569,1.8566,1.8567,98000000.0
2008-08-19 11:45:00,1.85675,1.8569,1.8567,1.8568,36400000.0
2008-08-19 11:46:00,1.8568,1.8572,1.8568,1.8572,89200000.0
2008-08-19 11:47:00,1.8572,1.85755,1.8572,1.8574,60700000.0
2008-08-19 11:48:00,1.85745,1.85755,1.85715,1.85735,201999999.0
2008-08-19 11:49:00,1.8573,1.8575,1.85695,1.85705,197200000.0
2008-08-19 11:50:00,1.8571,1.8575,1.8571,1.85745,89300000.0
2008-08-19 11:51:00,1.8575,1.85755,1.8571,1.8571,148700000.0
2008-08-19 11:52:00,1.8571,1.85715,1.8567,1.85715,159100000.0
2008-08-19 11:53:00,1.8572,1.8572,1.85695,1.85715,129000000.0
2008-08-19 11:54:00,1.8571,1.8572,1.8569,1.85695,133900000.0
2008-08-19 11:55:00,1.85695,1.8572,1.85695,1.8572,155000000.0
2008-08-19 11:56:00,1.8572,1.8576,1.8572,1.85755,212000000.0
2008-08-19 11:57:00,1.85755,1.8576,1.8575,1.8575,99500000.0
2008-08-19 11:58:00,1.8575,1.85775,1.85745,1.8577,125100000.0
2008-08-19 11:59:00,1.85775,1.8583,1.85775,1.8582,302100000.0
2008-08-19 12:00:00,1.85825,1.8588,1.8581,1.8584,436599999.0
2008-08-19 12:01:00,1.8584,1.85885,1.85825,1.8586,155700000.0
2008-08-19 12:02:00,1.8586,1.8586,1.85815,1.8584,200400000.0
2008-08-19 12:03:00,1.8584,1.8584,1.85815,1.8584,61700000.0
2008-08-19 12:04:00,1.8584,1.8584,1.8575,1.8578,294100000.0
2008-08-19 12:05:00,1.8578,1.8583,1.8578,1.8582,244800000.0
2008-08-19 12:06:00,1.8582,1.8584,1.8582,1.8582,181800001.0
2008-08-19 12:07:00,1.8582,1.8582,1.858,1.85815,106900000.0
2008-08-19 12:08:00,1.8582,1.85845,1.85815,1.85845,88500000.0
2008-08-19 12:09:00,1.85845,1.85855,1.8584,1.85845,69800000.0
2008-08-19 12:10:00,1.8585,1.8585,1.85825,1.8584,192900000.0
2008-08-19 12:11:00,1.8586,1.8586,1.8582,1.8582,303600000.0
2008-08-19 12:12:00,1.8582,1.8583,1.85815,1.8582,150500000.0
2008-08-19 12:13:00,1.8582,1.85825,1.85815,1.8582,141400000.0
2008-08-19 12:14:00,1.8582,1.85835,1.8582,1.85835,198500000.0
2008-08-19 12:15:00,1.8583,1.8585,1.85815,1.8583,423527949.0
2008-08-19 12:16:00,1.8583,1.85865,1.8583,1.8586,345000000.0
2008-08-19 12:17:00,1.8586,1.8587,1.85835,1.8585,238000000.0
2008-08-19 12:18:00,1.85845,1.85845,1.8578,1.8578,356600000.0
2008-08-19 12:19:00,1.8578,1.85785,1.8575,1.8577,440600000.0
2008-08-19 12:20:00,1.8577,1.8579,1.8577,1.8578,301500000.0
2008-08-19 12:21:00,1.8578,1.8581,1.8577,1.85805,222100000.0
2008-08-19 12:22:00,1.85805,1.8582,1.85805,1.8581,133900000.0
2008-08-19 12:23:00,1.8581,1.8581,1.85805,1.8581,70500000.0
2008-08-19 12:24:00,1.85815,1.8582,1.8579,1.85795,311400000.0
2008-08-19 12:25:00,1.85795,1.85805,1.8578,1.85805,147500000.0
2008-08-19 12:26:00,1.85805,1.85855,1.85805,1.85855,277100000.0
2008-08-19 12:27:00,1.8586,1.8586,1.85835,1.8586,161100000.0
2008-08-19 12:28:00,1.8586,1.85885,1.85855,1.85855,216400000.0
2008-08-19 12:29:00,1.8586,1.86095,1.8586,1.86085,603900002.0
2008-08-19 12:30:00,1.86085,1.86085,1.8603,1.8605,475400000.0
2008-08-19 12:31:00,1.86055,1.8608,1.8605,1.8606,427200000.0
2008-08-19 12:32:00,1.8606,1.8608,1.86045,1.8605,231200000.0
2008-08-19 12:33:00,1.8605,1.8605,1.86015,1.86025,338500000.0
2008-08-19 12:34:00,1.86025,1.86045,1.8602,1.86045,261700000.0
2008-08-19 12:35:00,1.86045,1.86155,1.8604,1.86155,459300000.0
2008-08-19 12:36:00,1.86155,1.8618,1.8612,1.8618,522400000.0
2008-08-19 12:37:00,1.8618,1.86185,1.86165,1.86175,173300000.0
2008-08-19 12:38:00,1.86175,1.86175,1.8613,1.86135,252900000.0
2008-08-19 12:39:00,1.86135,1.86145,1.86085,1.86105,252000000.0
2008-08-19 12:40:00,1.861,1.8612,1.8609,1.861,131700000.0
2008-08-19 12:41:00,1.861,1.861,1.8606,1.86065,191600000.0
2008-08-19 12:42:00,1.86065,1.86095,1.86055,1.86095,250700000.0
2008-08-19 12:43:00,1.86095,1.86095,1.8607,1.8609,166200000.0
2008-08-19 12:44:00,1.8609,1.8613,1.86075,1.86125,290200000.0
2008-08-19 12:45:00,1.8612,1.8615,1.8611,1.86125,282100000.0
2008-08-19 12:46:00,1.86125,1.86145,1.8612,1.86135,347700000.0
2008-08-19 12:47:00,1.86145,1.86145,1.8612,1.8613,180900000.0
2008-08-19 12:48:00,1.8613,1.8614,1.86115,1.86135,140200000.0
2008-08-19 12:49:00,1.86135,1.8638,1.8613,1.8637,140000000.0
2008-08-19 12:50:00,1.8637,1.8638,1.8626,1.86275,525000000.0
2008-08-19 12:51:00,1.86275,1.8629,1.8625,1.8629,249700000.0
2008-08-19 12:52:00,1.8629,1.86305,1.86255,1.86275,420500000.0
2008-08-19 12:53:00,1.8628,1.8629,1.8623,1.8624,200100000.0
2008-08-19 12:54:00,1.8624,1.8627,1.86235,1.86255,153400000.0
2008-08-19 12:55:00,1.8626,1.8632,1.8625,1.8631,191400000.0
2008-08-19 12:56:00,1.8631,1.8636,1.863,1.86345,347300000.0
2008-08-19 12:57:00,1.86345,1.86355,1.86325,1.86335,109600000.0
2008-08-19 12:58:00,1.8634,1.86345,1.8632,1.86325,159300000.0
2008-08-19 12:59:00,1.86325,1.8633,1.86275,1.8628,383300002.0
2008-08-19 13:00:00,1.8628,1.8631,1.8627,1.86285,235800001.0
2008-08-19 13:01:00,1.86285,1.863,1.86225,1.86235,295100000.0
2008-08-19 13:02:00,1.86235,1.86275,1.8622,1.8627,436400000.0
2008-08-19 13:03:00,1.8627,1.8628,1.86255,1.8626,123500002.0
2008-08-19 13:04:00,1.8626,1.8626,1.86185,1.8621,192000000.0
2008-08-19 13:05:00,1.8621,1.8621,1.86185,1.86195,117900000.0
2008-08-19 13:06:00,1.862,1.86205,1.86175,1.8619,165900000.0
2008-08-19 13:07:00,1.8619,1.86205,1.8618,1.8618,97600000.0
2008-08-19 13:08:00,1.8618,1.8618,1.86145,1.8617,286500000.0
2008-08-19 13:09:00,1.8618,1.86185,1.8617,1.8618,122400000.0
2008-08-19 13:10:00,1.8618,1.86185,1.86175,1.8618,134800000.0
2008-08-19 13:11:00,1.8618,1.8621,1.8618,1.8621,139500000.0
2008-08-19 13:12:00,1.8621,1.8621,1.86175,1.86175,85600000.0
2008-08-19 13:13:00,1.8618,1.8618,1.8615,1.8616,128600000.0
2008-08-19 13:14:00,1.86165,1.8618,1.8614,1.8614,291099999.0
2008-08-19 13:15:00,1.8615,1.8617,1.8612,1.8615,258600000.0
2008-08-19 13:16:00,1.8615,1.86185,1.8615,1.86175,75300000.0
2008-08-19 13:17:00,1.8618,1.86185,1.86175,1.86185,50800000.0
2008-08-19 13:18:00,1.8618,1.8618,1.86115,1.86115,197000000.0
2008-08-19 13:19:00,1.8612,1.86175,1.86115,1.86175,186300000.0
2008-08-19 13:20:00,1.86175,1.86175,1.86105,1.86105,271000000.0
2008-08-19 13:21:00,1.861,1.86105,1.8607,1.861,181000000.0
2008-08-19 13:22:00,1.861,1.86115,1.861,1.8611,119200000.0
2008-08-19 13:23:00,1.8611,1.8612,1.86085,1.861,211400000.0
2008-08-19 13:24:00,1.86105,1.8611,1.86085,1.86085,255500000.0
2008-08-19 13:25:00,1.86085,1.8609,1.8607,1.86085,200800000.0
2008-08-19 13:26:00,1.86085,1.8612,1.8608,1.86105,160100000.0
2008-08-19 13:27:00,1.86105,1.8614,1.86105,1.8614,143600000.0
2008-08-19 13:28:00,1.86145,1.8624,1.86145,1.86235,216800000.0
2008-08-19 13:29:00,1.86235,1.8624,1.86205,1.86235,379200000.0
2008-08-19 13:30:00,1.86235,1.8625,1.86225,1.86245,170500000.0
2008-08-19 13:31:00,1.8624,1.8627,1.86225,1.8626,134600000.0
2008-08-19 13:32:00,1.8626,1.8633,1.86255,1.8633,201600000.0
2008-08-19 13:33:00,1.8633,1.86365,1.8627,1.86285,396800000.0
2008-08-19 13:34:00,1.86285,1.86285,1.8626,1.86265,202200000.0
2008-08-19 13:35:00,1.86265,1.86265,1.8622,1.8622,127800000.0
2008-08-19 13:36:00,1.8622,1.8623,1.86215,1.86225,190500000.0
2008-08-19 13:37:00,1.86225,1.86225,1.8622,1.86225,37000000.0
2008-08-19 13:38:00,1.86225,1.8623,1.86195,1.8621,100200000.0
2008-08-19 13:39:00,1.86215,1.86215,1.8621,1.86215,106600000.0
2008-08-19 13:40:00,1.86215,1.8622,1.8621,1.86215,34600000.0
2008-08-19 13:41:00,1.86215,1.8624,1.86205,1.8623,90900000.0
2008-08-19 13:42:00,1.8623,1.8625,1.86215,1.8622,133600000.0
2008-08-19 13:43:00,1.8622,1.8622,1.86195,1.862,113800000.0
2008-08-19 13:44:00,1.862,1.8621,1.862,1.862,101100000.0
2008-08-19 13:45:00,1.862,1.86205,1.86185,1.862,188700000.0
2008-08-19 13:46:00,1.862,1.862,1.8618,1.8618,94100000.0
2008-08-19 13:47:00,1.8618,1.86205,1.8616,1.86205,190100000.0
2008-08-19 13:48:00,1.86205,1.86215,1.862,1.8621,171600000.0
2008-08-19 13:49:00,1.8621,1.8621,1.8616,1.86165,435399999.0
2008-08-19 13:50:00,1.86175,1.8619,1.8617,1.86185,169500000.0
2008-08-19 13:51:00,1.86185,1.8619,1.86175,1.8618,71100000.0
2008-08-19 13:52:00,1.8618,1.86205,1.8618,1.8619,130700000.0
2008-08-19 13:53:00,1.8619,1.86195,1.86115,1.86115,280600000.0
2008-08-19 13:54:00,1.86115,1.86165,1.86105,1.86165,142400000.0
2008-08-19 13:55:00,1.86165,1.86175,1.8616,1.86165,74500000.0
2008-08-19 13:56:00,1.86165,1.8617,1.86165,1.86165,68600000.0
2008-08-19 13:57:00,1.86165,1.86165,1.8616,1.86165,27600000.0
2008-08-19 13:58:00,1.86165,1.8617,1.86155,1.86155,102900000.0
2008-08-19 13:59:00,1.8616,1.8616,1.86145,1.86145,76600000.0
2008-08-19 14:00:00,1.86145,1.86175,1.86145,1.8617,74400000.0
2008-08-19 14:01:00,1.8617,1.8618,1.86155,1.86155,124400000.0
2008-08-19 14:02:00,1.8615,1.86165,1.8613,1.86135,288000000.0
2008-08-19 14:03:00,1.86135,1.8619,1.8613,1.8619,246800000.0
2008-08-19 14:04:00,1.8619,1.86195,1.8618,1.8619,208700000.0
2008-08-19 14:05:00,1.8619,1.8623,1.8619,1.8621,178300000.0
2008-08-19 14:06:00,1.86215,1.86225,1.86205,1.86205,210400000.0
2008-08-19 14:07:00,1.8621,1.86215,1.86185,1.8621,324000000.0
2008-08-19 14:08:00,1.8621,1.8623,1.8621,1.8622,241700000.0
2008-08-19 14:09:00,1.8622,1.8622,1.8619,1.8619,101100000.0
2008-08-19 14:10:00,1.86195,1.8621,1.8618,1.86195,137200000.0
2008-08-19 14:11:00,1.86195,1.86205,1.8619,1.86195,126700000.0
2008-08-19 14:12:00,1.8621,1.8622,1.86205,1.8621,57900000.0
2008-08-19 14:13:00,1.86215,1.8623,1.862,1.862,237500000.0
2008-08-19 14:14:00,1.8621,1.86215,1.8612,1.8612,475700001.0
2008-08-19 14:15:00,1.8613,1.8615,1.86125,1.86135,224500000.0
2008-08-19 14:16:00,1.86135,1.8614,1.861,1.8611,115700000.0
2008-08-19 14:17:00,1.8611,1.8618,1.861,1.86165,346700001.0
2008-08-19 14:18:00,1.86165,1.8619,1.86155,1.8618,80500000.0
2008-08-19 14:19:00,1.8617,1.86185,1.86145,1.86145,131400000.0
2008-08-19 14:20:00,1.8614,1.8615,1.8613,1.86145,109600000.0
2008-08-19 14:21:00,1.8615,1.86175,1.86135,1.86175,233800000.0
2008-08-19 14:22:00,1.86175,1.86175,1.8616,1.86165,136600000.0
2008-08-19 14:23:00,1.86165,1.86165,1.86135,1.8615,233200000.0
2008-08-19 14:24:00,1.86145,1.86155,1.86135,1.8614,134400000.0
2008-08-19 14:25:00,1.8613,1.8614,1.86115,1.8612,172500000.0
2008-08-19 14:26:00,1.86115,1.8612,1.86095,1.86115,110400000.0
2008-08-19 14:27:00,1.8611,1.86115,1.86105,1.8611,111400000.0
2008-08-19 14:28:00,1.8611,1.86115,1.86065,1.861,198600000.0
2008-08-19 14:29:00,1.86105,1.8611,1.8605,1.8608,70300000.0
2008-08-19 14:30:00,1.86075,1.861,1.86025,1.8608,437199999.0
2008-08-19 14:31:00,1.8608,1.8608,1.8594,1.8597,817900004.0
2008-08-19 14:32:00,1.8598,1.8605,1.85975,1.86045,303000000.0
2008-08-19 14:33:00,1.86045,1.86045,1.85915,1.8597,781500001.0
2008-08-19 14:34:00,1.85955,1.86,1.8595,1.8599,472600000.0
2008-08-19 14:35:00,1.8599,1.8599,1.8595,1.8595,213200000.0
2008-08-19 14:36:00,1.8595,1.8595,1.85885,1.85895,317799999.0
2008-08-19 14:37:00,1.85895,1.8595,1.85775,1.8578,607500002.0
2008-08-19 14:38:00,1.85785,1.8584,1.8578,1.85815,796199998.0
2008-08-19 14:39:00,1.85815,1.8586,1.8573,1.85745,883900004.0
2008-08-19 14:40:00,1.8574,1.8577,1.8572,1.85765,346300000.0
2008-08-19 14:41:00,1.8577,1.8579,1.8577,1.85785,189900000.0
2008-08-19 14:42:00,1.85785,1.8588,1.85785,1.85855,605499997.0
2008-08-19 14:43:00,1.85855,1.85885,1.8581,1.8581,317700003.0
2008-08-19 14:44:00,1.85805,1.8586,1.85805,1.85845,221500000.0
2008-08-19 14:45:00,1.85845,1.85925,1.85825,1.8592,166300000.0
2008-08-19 14:46:00,1.8592,1.85975,1.8592,1.8597,92800000.0
2008-08-19 14:47:00,1.8597,1.8597,1.85845,1.85915,482599999.0
2008-08-19 14:48:00,1.8593,1.8593,1.85885,1.85905,231900000.0
2008-08-19 14:49:00,1.85905,1.85925,1.859,1.8591,151500000.0
2008-08-19 14:50:00,1.85905,1.8592,1.8588,1.8589,229499999.0
2008-08-19 14:51:00,1.85895,1.8591,1.85885,1.8589,168900000.0
2008-08-19 14:52:00,1.8589,1.8596,1.85885,1.85955,188200000.0
2008-08-19 14:53:00,1.85955,1.8598,1.8595,1.85975,330100000.0
2008-08-19 14:54:00,1.8597,1.8597,1.8589,1.8591,521000000.0
2008-08-19 14:55:00,1.8591,1.85915,1.859,1.85905,130700000.0
2008-08-19 14:56:00,1.859,1.859,1.85865,1.8587,249400001.0
2008-08-19 14:57:00,1.85875,1.85875,1.8584,1.8584,220867500.0
2008-08-19 14:58:00,1.85835,1.8584,1.8578,1.8581,458100000.0
2008-08-19 14:59:00,1.8581,1.8582,1.8579,1.858,458600003.0
2008-08-19 15:00:00,1.858,1.8582,1.858,1.8581,211300000.0
2008-08-19 15:01:00,1.8581,1.8581,1.85785,1.85785,250000000.0
2008-08-19 15:02:00,1.85785,1.8581,1.85775,1.8581,221900000.0
2008-08-19 15:03:00,1.85815,1.85815,1.85795,1.85805,156100000.0
2008-08-19 15:04:00,1.85805,1.8584,1.8577,1.8579,496100001.0
2008-08-19 15:05:00,1.85775,1.8579,1.8576,1.8577,327100000.0
2008-08-19 15:06:00,1.8577,1.85805,1.8577,1.85805,298000000.0
2008-08-19 15:07:00,1.8582,1.85885,1.8579,1.8588,325300001.0
2008-08-19 15:08:00,1.8588,1.8588,1.85835,1.85855,319700000.0
2008-08-19 15:09:00,1.85855,1.85865,1.8584,1.85865,327400000.0
2008-08-19 15:10:00,1.85875,1.8597,1.8587,1.8597,398800000.0
2008-08-19 15:11:00,1.8597,1.8597,1.8591,1.85925,440699999.0
2008-08-19 15:12:00,1.8592,1.86065,1.8592,1.8606,622399999.0
2008-08-19 15:13:00,1.8606,1.8612,1.8606,1.8611,465600003.0
2008-08-19 15:14:00,1.8611,1.8618,1.8611,1.8613,441500000.0
2008-08-19 15:15:00,1.86135,1.8615,1.8608,1.86095,373600000.0
2008-08-19 15:16:00,1.8609,1.8611,1.8608,1.861,253500000.0
2008-08-19 15:17:00,1.861,1.8611,1.8608,1.861,164300000.0
2008-08-19 15:18:00,1.86095,1.86095,1.8608,1.8608,182400000.0
2008-08-19 15:19:00,1.86085,1.86085,1.86015,1.8602,221700000.0
2008-08-19 15:20:00,1.8602,1.8607,1.86015,1.8607,277700000.0
2008-08-19 15:21:00,1.8607,1.8607,1.8603,1.8606,276300000.0
2008-08-19 15:22:00,1.8606,1.86065,1.8602,1.8602,480400001.0
2008-08-19 15:23:00,1.8602,1.8606,1.86015,1.8606,352100000.0
2008-08-19 15:24:00,1.8606,1.8613,1.86045,1.86115,340700001.0
2008-08-19 15:25:00,1.86115,1.8614,1.86095,1.861,364900000.0
2008-08-19 15:26:00,1.861,1.861,1.86065,1.86095,533500002.0
2008-08-19 15:27:00,1.861,1.86145,1.8607,1.86075,975700002.0
2008-08-19 15:28:00,1.8608,1.8608,1.8604,1.8607,329799998.0
2008-08-19 15:29:00,1.8607,1.86085,1.8604,1.8608,274499999.0
2008-08-19 15:30:00,1.86075,1.86105,1.86065,1.86105,194800000.0
2008-08-19 15:31:00,1.861,1.86135,1.86095,1.8612,250700000.0
2008-08-19 15:32:00,1.8612,1.86125,1.86095,1.861,132500000.0
2008-08-19 15:33:00,1.861,1.861,1.86075,1.86075,278100000.0
2008-08-19 15:34:00,1.86075,1.8613,1.86075,1.8613,273800000.0
2008-08-19 15:35:00,1.8613,1.8615,1.86105,1.86105,405800000.0
2008-08-19 15:36:00,1.8611,1.86115,1.861,1.86115,284300000.0
2008-08-19 15:37:00,1.86115,1.86195,1.86115,1.8618,651700000.0
2008-08-19 15:38:00,1.8618,1.862,1.86155,1.86165,535500000.0
2008-08-19 15:39:00,1.86165,1.86225,1.86165,1.86205,344300000.0
2008-08-19 15:40:00,1.86205,1.8627,1.86205,1.8622,746200003.0
2008-08-19 15:41:00,1.8622,1.86255,1.8621,1.8625,301800000.0
2008-08-19 15:42:00,1.8625,1.86275,1.86235,1.86275,274900000.0
2008-08-19 15:43:00,1.86275,1.8628,1.8622,1.8624,252400000.0
2008-08-19 15:44:00,1.86245,1.8626,1.8622,1.8622,317100000.0
2008-08-19 15:45:00,1.8622,1.8622,1.8618,1.862,191200000.0
2008-08-19 15:46:00,1.862,1.86235,1.862,1.8621,79600000.0
2008-08-19 15:47:00,1.86215,1.86215,1.86185,1.86205,137000000.0
2008-08-19 15:48:00,1.8621,1.8621,1.86195,1.86205,39500000.0
2008-08-19 15:49:00,1.86205,1.8623,1.862,1.86225,88300000.0
2008-08-19 15:50:00,1.86225,1.8626,1.8621,1.8621,111900000.0
2008-08-19 15:51:00,1.86225,1.86225,1.86195,1.86205,99200000.0
2008-08-19 15:52:00,1.8621,1.8621,1.8619,1.8619,25800000.0
2008-08-19 15:53:00,1.8619,1.8619,1.8617,1.8618,44900000.0
2008-08-19 15:54:00,1.86175,1.86175,1.86115,1.8615,107200000.0
2008-08-19 15:55:00,1.8615,1.86225,1.86145,1.86185,199100000.0
2008-08-19 15:56:00,1.86185,1.862,1.86155,1.86155,306600000.0
2008-08-19 15:57:00,1.86155,1.8619,1.8615,1.86175,205200000.0
2008-08-19 15:58:00,1.86175,1.86195,1.8617,1.8619,103600000.0
2008-08-19 15:59:00,1.8619,1.8619,1.86145,1.86155,244800000.0
2008-08-19 16:00:00,1.86155,1.86165,1.86115,1.86115,217100000.0
2008-08-19 16:01:00,1.8611,1.8612,1.86095,1.8612,215000000.0
2008-08-19 16:02:00,1.86105,1.86123,1.86062,1.86077,98100000.0
2008-08-19 16:03:00,1.8607,1.86093,1.86029,1.86052,211600000.0
2008-08-19 16:04:00,1.8606,1.8609,1.8605,1.8605,68100000.0
2008-08-19 16:05:00,1.86055,1.8606,1.86015,1.8602,141000000.0
2008-08-19 16:06:00,1.85992,1.85992,1.85876,1.85913,113700000.0
2008-08-19 16:07:00,1.85915,1.8593,1.85915,1.8592,79100000.0
2008-08-19 16:08:00,1.8592,1.85975,1.8591,1.8596,224699999.0
2008-08-19 16:09:00,1.85915,1.85965,1.85901,1.85953,122500000.0
2008-08-19 16:10:00,1.85952,1.85994,1.85932,1.85952,181300000.0
2008-08-19 16:11:00,1.8598,1.86015,1.8598,1.8599,141500000.0
2008-08-19 16:12:00,1.8599,1.8599,1.8596,1.85965,99200000.0
2008-08-19 16:13:00,1.85942,1.85949,1.85922,1.85926,78700000.0
2008-08-19 16:14:00,1.85985,1.85985,1.85985,1.85985,5000000.0
2008-08-19 16:15:00,1.85985,1.8601,1.85985,1.86005,198400000.0
2008-08-19 16:16:00,1.86005,1.86005,1.8595,1.8595,65300000.0
2008-08-19 16:17:00,1.8595,1.8599,1.8595,1.85965,217300000.0
2008-08-19 16:18:00,1.8595,1.8595,1.85935,1.8594,92800000.0
2008-08-19 16:19:00,1.85935,1.85945,1.85925,1.85945,191500000.0
2008-08-19 16:20:00,1.85945,1.85945,1.85935,1.85945,96600000.0
2008-08-19 16:21:00,1.85945,1.85945,1.8593,1.8594,159700000.0
2008-08-19 16:22:00,1.8594,1.8598,1.8594,1.85965,307000000.0
2008-08-19 16:23:00,1.8596,1.86005,1.8596,1.8599,346500000.0
2008-08-19 16:24:00,1.8599,1.8602,1.8598,1.85995,378100000.0
2008-08-19 16:25:00,1.86005,1.8602,1.8598,1.8602,485200000.0
2008-08-19 16:26:00,1.8602,1.86035,1.86015,1.8603,436500000.0
2008-08-19 16:27:00,1.8603,1.86125,1.8601,1.86125,658700000.0
2008-08-19 16:28:00,1.86125,1.8614,1.8612,1.8613,144500000.0
2008-08-19 16:29:00,1.8613,1.8616,1.8613,1.86135,278400000.0
2008-08-19 16:30:00,1.86135,1.8616,1.8613,1.8616,173100000.0
2008-08-19 16:31:00,1.86155,1.86155,1.8613,1.8613,86800000.0
2008-08-19 16:32:00,1.8613,1.8616,1.8611,1.8611,245700000.0
2008-08-19 16:33:00,1.8611,1.86165,1.86105,1.86165,411700000.0
2008-08-19 16:34:00,1.8616,1.86205,1.86135,1.862,136200000.0
2008-08-19 16:35:00,1.86205,1.8626,1.86205,1.8622,549000003.0
2008-08-19 16:36:00,1.8622,1.86235,1.86155,1.862,532400000.0
2008-08-19 16:37:00,1.862,1.86245,1.86195,1.86195,273400000.0
2008-08-19 16:38:00,1.86195,1.8621,1.86155,1.86165,274100002.0
2008-08-19 16:39:00,1.86165,1.8618,1.8613,1.8616,399700001.0
2008-08-19 16:40:00,1.8616,1.86185,1.8616,1.86165,137100000.0
2008-08-19 16:41:00,1.86165,1.86165,1.8613,1.86145,105800000.0
2008-08-19 16:42:00,1.8614,1.86155,1.8612,1.8612,227600000.0
2008-08-19 16:43:00,1.8612,1.8615,1.86095,1.8612,380400000.0
2008-08-19 16:44:00,1.8612,1.86155,1.8612,1.8615,248800000.0
2008-08-19 16:45:00,1.8616,1.8618,1.86135,1.8616,491200002.0
2008-08-19 16:46:00,1.8616,1.86165,1.86115,1.8613,378900000.0
2008-08-19 16:47:00,1.86135,1.86155,1.8613,1.86145,183900000.0
2008-08-19 16:48:00,1.86145,1.8617,1.8612,1.8612,258700000.0
2008-08-19 16:49:00,1.8612,1.86185,1.8612,1.86185,131200000.0
2008-08-19 16:50:00,1.86185,1.8625,1.86185,1.8625,327100000.0
2008-08-19 16:51:00,1.8625,1.8625,1.86185,1.86195,478200000.0
2008-08-19 16:52:00,1.86195,1.862,1.8618,1.8618,296300000.0
2008-08-19 16:53:00,1.8618,1.86235,1.8618,1.8622,197900000.0
2008-08-19 16:54:00,1.8622,1.8628,1.86205,1.8627,343100000.0
2008-08-19 16:55:00,1.8627,1.8628,1.862,1.862,506000000.0
2008-08-19 16:56:00,1.862,1.8624,1.862,1.86215,344000000.0
2008-08-19 16:57:00,1.86215,1.86235,1.86205,1.86205,267000000.0
2008-08-19 16:58:00,1.862,1.86215,1.862,1.86205,142400000.0
2008-08-19 16:59:00,1.8621,1.8623,1.8615,1.8621,314200000.0
2008-08-19 17:00:00,1.86205,1.86215,1.86185,1.862,455100000.0
2008-08-19 17:01:00,1.862,1.86215,1.862,1.86205,118500000.0
2008-08-19 17:02:00,1.86205,1.8622,1.86175,1.8621,214600000.0
2008-08-19 17:03:00,1.8621,1.86215,1.86205,1.86215,88600000.0
2008-08-19 17:04:00,1.8621,1.86225,1.86205,1.86215,191400000.0
2008-08-19 17:05:00,1.8621,1.8624,1.862,1.8624,119200000.0
2008-08-19 17:06:00,1.8625,1.8625,1.86225,1.86225,161100000.0
2008-08-19 17:07:00,1.8623,1.8629,1.8623,1.8629,152400000.0
2008-08-19 17:08:00,1.8628,1.8632,1.86265,1.86305,338900000.0
2008-08-19 17:09:00,1.86305,1.8641,1.86305,1.8639,435800000.0
2008-08-19 17:10:00,1.8639,1.86485,1.8639,1.86435,599799997.0
2008-08-19 17:11:00,1.8643,1.8646,1.86425,1.8643,547300000.0
2008-08-19 17:12:00,1.8643,1.8643,1.86365,1.8637,404200000.0
2008-08-19 17:13:00,1.8637,1.86415,1.8637,1.8641,219200000.0
2008-08-19 17:14:00,1.86405,1.8646,1.86405,1.86445,224300000.0
2008-08-19 17:15:00,1.86455,1.86455,1.86435,1.86455,215900000.0
2008-08-19 17:16:00,1.8645,1.86485,1.8644,1.8647,391700005.0
2008-08-19 17:17:00,1.86475,1.8657,1.8647,1.86565,315600000.0
2008-08-19 17:18:00,1.8656,1.8659,1.86525,1.86575,364200000.0
2008-08-19 17:19:00,1.8657,1.8658,1.86555,1.86575,125400000.0
2008-08-19 17:20:00,1.8657,1.86585,1.8657,1.86575,184200000.0
2008-08-19 17:21:00,1.86575,1.86595,1.86535,1.8654,301800000.0
2008-08-19 17:22:00,1.8653,1.8653,1.8648,1.86485,356300000.0
2008-08-19 17:23:00,1.86485,1.8654,1.86485,1.8651,232100000.0
2008-08-19 17:24:00,1.8651,1.8651,1.86445,1.86485,172900000.0
2008-08-19 17:25:00,1.86485,1.86485,1.8642,1.86435,279400000.0
2008-08-19 17:26:00,1.86435,1.8644,1.8638,1.86415,119800000.0
2008-08-19 17:27:00,1.86415,1.8644,1.86405,1.8643,333600000.0
2008-08-19 17:28:00,1.8643,1.8647,1.86405,1.86405,412700000.0
2008-08-19 17:29:00,1.8641,1.86425,1.86405,1.86415,65300000.0
2008-08-19 17:30:00,1.86415,1.8645,1.86415,1.8643,239900000.0
2008-08-19 17:31:00,1.86435,1.86525,1.8643,1.86525,252700000.0
2008-08-19 17:32:00,1.86525,1.86535,1.865,1.8653,275500000.0
2008-08-19 17:33:00,1.86535,1.8659,1.86525,1.8653,436800000.0
2008-08-19 17:34:00,1.86525,1.86525,1.8649,1.8652,276800001.0
2008-08-19 17:35:00,1.8652,1.86525,1.8649,1.8652,199200000.0
2008-08-19 17:36:00,1.8652,1.8656,1.865,1.8654,188000000.0
2008-08-19 17:37:00,1.8654,1.8656,1.8652,1.86535,225500000.0
2008-08-19 17:38:00,1.86535,1.86535,1.86475,1.86475,277000001.0
2008-08-19 17:39:00,1.8648,1.86505,1.86445,1.86455,350999999.0
2008-08-19 17:40:00,1.8645,1.8648,1.8643,1.8643,317700000.0
2008-08-19 17:41:00,1.8644,1.8648,1.8643,1.8648,360200000.0
2008-08-19 17:42:00,1.86485,1.86545,1.86485,1.8654,366100001.0
2008-08-19 17:43:00,1.8654,1.86585,1.8653,1.86555,295900000.0
2008-08-19 17:44:00,1.86555,1.86575,1.8655,1.8656,220400000.0
2008-08-19 17:45:00,1.8656,1.8661,1.8656,1.866,179500000.0
2008-08-19 17:46:00,1.866,1.86725,1.86595,1.8671,359400000.0
2008-08-19 17:47:00,1.8671,1.86725,1.866,1.866,496699999.0
2008-08-19 17:48:00,1.866,1.8664,1.866,1.8663,141600000.0
2008-08-19 17:49:00,1.86625,1.8666,1.86625,1.8664,182400000.0
2008-08-19 17:50:00,1.86635,1.8664,1.86545,1.86545,383500000.0
2008-08-19 17:51:00,1.8654,1.86565,1.86495,1.8656,438900000.0
2008-08-19 17:52:00,1.8656,1.8657,1.86505,1.86515,521999999.0
2008-08-19 17:53:00,1.86505,1.8652,1.8645,1.86475,231300000.0
2008-08-19 17:54:00,1.86475,1.8648,1.86455,1.8647,197800000.0
2008-08-19 17:55:00,1.86475,1.86475,1.8645,1.8646,172500000.0
2008-08-19 17:56:00,1.8646,1.86475,1.8646,1.8647,169000000.0
2008-08-19 17:57:00,1.8647,1.86545,1.8647,1.8649,368800000.0
2008-08-19 17:58:00,1.8649,1.8654,1.86485,1.8654,190700000.0
2008-08-19 17:59:00,1.8654,1.8655,1.86475,1.86525,397400000.0
2008-08-19 18:00:00,1.86525,1.86605,1.86525,1.86575,280400000.0
2008-08-19 18:01:00,1.86585,1.866,1.8655,1.866,267100000.0
2008-08-19 18:02:00,1.866,1.8661,1.86555,1.866,371400000.0
2008-08-19 18:03:00,1.866,1.8664,1.86585,1.8662,277200000.0
2008-08-19 18:04:00,1.8662,1.8662,1.86565,1.866,239100000.0
2008-08-19 18:05:00,1.866,1.8661,1.8654,1.8654,329300000.0
2008-08-19 18:06:00,1.86535,1.86535,1.8644,1.86445,390200000.0
2008-08-19 18:07:00,1.8645,1.8646,1.8643,1.86455,303300000.0
2008-08-19 18:08:00,1.86455,1.8646,1.86405,1.86405,325100000.0
2008-08-19 18:09:00,1.86405,1.8646,1.864,1.8645,287200000.0
2008-08-19 18:10:00,1.8645,1.8648,1.8644,1.8648,308300000.0
2008-08-19 18:11:00,1.8648,1.8655,1.8648,1.8653,353200000.0
2008-08-19 18:12:00,1.8653,1.86585,1.8653,1.86585,343700000.0
2008-08-19 18:13:00,1.8658,1.8664,1.8658,1.8659,142200000.0
2008-08-19 18:14:00,1.86585,1.86625,1.86585,1.8662,72800000.0
2008-08-19 18:15:00,1.86615,1.86635,1.866,1.86625,93300000.0
2008-08-19 18:16:00,1.8661,1.8667,1.86605,1.86645,126800000.0
2008-08-19 18:17:00,1.8665,1.8665,1.8658,1.86585,77500000.0
2008-08-19 18:18:00,1.8659,1.8659,1.86545,1.86565,50727000.0
2008-08-19 18:19:00,1.86565,1.8657,1.8654,1.8656,71000000.0
2008-08-19 18:20:00,1.86565,1.86565,1.86505,1.8651,92600000.0
2008-08-19 18:21:00,1.86515,1.86535,1.86515,1.86515,58100000.0
2008-08-19 18:22:00,1.86515,1.8654,1.86505,1.8654,116900000.0
2008-08-19 18:23:00,1.8653,1.8656,1.86525,1.8655,81800000.0
2008-08-19 18:24:00,1.86545,1.86555,1.86525,1.86525,28900000.0
2008-08-19 18:25:00,1.86525,1.8655,1.86515,1.86545,48000000.0
2008-08-19 18:26:00,1.8654,1.8668,1.86535,1.8668,109400000.0
2008-08-19 18:27:00,1.86685,1.86745,1.86665,1.86675,129000000.0
2008-08-19 18:28:00,1.86675,1.86715,1.86675,1.867,68800000.0
2008-08-19 18:29:00,1.86705,1.8674,1.867,1.8673,68900000.0
2008-08-19 18:30:00,1.86735,1.86735,1.86725,1.86725,21600000.0
2008-08-19 18:31:00,1.8672,1.86735,1.86695,1.86735,83500000.0
2008-08-19 18:32:00,1.86735,1.8674,1.8673,1.8673,44700000.0
2008-08-19 18:33:00,1.86725,1.8673,1.86705,1.8672,57000000.0
2008-08-19 18:34:00,1.86715,1.86715,1.867,1.8671,35800000.0
2008-08-19 18:35:00,1.8671,1.8671,1.86655,1.86675,91000000.0
2008-08-19 18:36:00,1.8667,1.8667,1.8661,1.8666,203800000.0
2008-08-19 18:37:00,1.86655,1.8666,1.8661,1.8663,106300000.0
2008-08-19 18:38:00,1.8663,1.8663,1.866,1.86615,104400000.0
2008-08-19 18:39:00,1.86615,1.86635,1.86595,1.8662,90300000.0
2008-08-19 18:40:00,1.86615,1.8667,1.8661,1.8665,70000000.0
2008-08-19 18:41:00,1.86655,1.8667,1.8665,1.8667,34300000.0
2008-08-19 18:42:00,1.8667,1.8667,1.8665,1.86665,43600000.0
2008-08-19 18:43:00,1.86665,1.86665,1.8662,1.8666,134700000.0
2008-08-19 18:44:00,1.86665,1.867,1.86645,1.867,114800000.0
2008-08-19 18:45:00,1.8671,1.8673,1.8669,1.8673,87200000.0
2008-08-19 18:46:00,1.8673,1.86735,1.86695,1.867,55100000.0
2008-08-19 18:47:00,1.86705,1.8671,1.867,1.86705,10400000.0
2008-08-19 18:48:00,1.867,1.8671,1.8669,1.8669,25000000.0
2008-08-19 18:49:00,1.8669,1.8669,1.8666,1.86665,47100000.0
2008-08-19 18:50:00,1.8666,1.86665,1.8662,1.86645,65000000.0
2008-08-19 18:51:00,1.86645,1.8667,1.8664,1.8667,24000000.0
2008-08-19 18:52:00,1.86665,1.86705,1.8666,1.8666,53100000.0
2008-08-19 18:53:00,1.86665,1.8668,1.8663,1.86655,146700000.0
2008-08-19 18:54:00,1.8665,1.8666,1.8664,1.8664,62200000.0
2008-08-19 18:55:00,1.8664,1.8666,1.8662,1.8662,126400000.0
2008-08-19 18:56:00,1.8662,1.86625,1.86595,1.86615,85000000.0
2008-08-19 18:57:00,1.86605,1.86615,1.866,1.8661,26000000.0
2008-08-19 18:58:00,1.8661,1.8661,1.86585,1.86605,82500000.0
2008-08-19 18:59:00,1.86605,1.86645,1.86605,1.86645,71300000.0
2008-08-19 19:00:00,1.8664,1.86685,1.8663,1.8667,66900000.0
2008-08-19 19:01:00,1.8668,1.86695,1.8666,1.86695,79300000.0
2008-08-19 19:02:00,1.86695,1.86735,1.86685,1.8673,191800000.0
2008-08-19 19:03:00,1.8673,1.86765,1.86725,1.8675,95000000.0
2008-08-19 19:04:00,1.8675,1.8676,1.86745,1.8675,45200000.0
2008-08-19 19:05:00,1.86745,1.8677,1.8674,1.86765,43900000.0
2008-08-19 19:06:00,1.8677,1.8678,1.8677,1.8678,43600000.0
2008-08-19 19:07:00,1.8678,1.8678,1.86765,1.8677,43000000.0
2008-08-19 19:08:00,1.86775,1.86775,1.8677,1.86775,16000000.0
2008-08-19 19:09:00,1.86785,1.86785,1.86775,1.86775,28700000.0
2008-08-19 19:10:00,1.8677,1.86775,1.86765,1.86765,26000000.0
2008-08-19 19:11:00,1.86765,1.86765,1.8669,1.8671,333800006.0
2008-08-19 19:12:00,1.86705,1.86765,1.8666,1.8666,771100013.0
2008-08-19 19:13:00,1.86655,1.8666,1.86625,1.8666,131100000.0
2008-08-19 19:14:00,1.8666,1.8666,1.8661,1.8662,83900000.0
2008-08-19 19:15:00,1.86615,1.86615,1.86615,1.86615,15000000.0
2008-08-19 19:16:00,1.8662,1.86745,1.8662,1.86745,122900000.0
2008-08-19 19:17:00,1.86745,1.86745,1.8672,1.86725,29400000.0
2008-08-19 19:18:00,1.86715,1.86715,1.8666,1.8669,186900000.0
2008-08-19 19:19:00,1.86685,1.8669,1.8667,1.8667,63900000.0
2008-08-19 19:20:00,1.86665,1.8667,1.86655,1.8666,66400000.0
2008-08-19 19:21:00,1.8666,1.8668,1.8666,1.86675,36500000.0
2008-08-19 19:22:00,1.8667,1.86675,1.86635,1.86635,78300000.0
2008-08-19 19:23:00,1.8664,1.86645,1.86605,1.8662,161100000.0
2008-08-19 19:24:00,1.86615,1.8664,1.86605,1.8664,42800000.0
2008-08-19 19:25:00,1.8664,1.8664,1.8661,1.86615,40500000.0
2008-08-19 19:26:00,1.86615,1.86615,1.86575,1.8661,83500000.0
2008-08-19 19:27:00,1.8661,1.86625,1.86595,1.86625,56600000.0
2008-08-19 19:28:00,1.86615,1.86655,1.86605,1.8665,86100000.0
2008-08-19 19:29:00,1.86655,1.86665,1.8665,1.8666,36000000.0
2008-08-19 19:30:00,1.86655,1.8666,1.86625,1.8663,74900000.0
2008-08-19 19:31:00,1.86635,1.86635,1.86545,1.86555,90100000.0
2008-08-19 19:32:00,1.8655,1.8659,1.8654,1.8657,88400000.0
2008-08-19 19:33:00,1.8657,1.8659,1.86565,1.86585,92000000.0
2008-08-19 19:34:00,1.8658,1.86635,1.8658,1.8661,136500000.0
2008-08-19 19:35:00,1.8661,1.86615,1.86595,1.866,29200000.0
2008-08-19 19:36:00,1.86605,1.86605,1.8659,1.8659,21600000.0
2008-08-19 19:37:00,1.86595,1.86595,1.8657,1.8657,69400000.0
2008-08-19 19:38:00,1.86575,1.86575,1.8656,1.8657,15000000.0
2008-08-19 19:39:00,1.86565,1.8657,1.86545,1.8657,55300000.0
2008-08-19 19:40:00,1.86575,1.86595,1.86565,1.86575,59400000.0
2008-08-19 19:41:00,1.8658,1.86585,1.8658,1.86585,14400000.0
2008-08-19 19:42:00,1.8658,1.8659,1.8656,1.86575,117200000.0
2008-08-19 19:43:00,1.8658,1.8662,1.86575,1.8662,64600000.0
2008-08-19 19:44:00,1.86615,1.86645,1.86595,1.8664,210400000.0
2008-08-19 19:45:00,1.86645,1.86645,1.8663,1.8664,147900000.0
2008-08-19 19:46:00,1.86645,1.86645,1.86635,1.8664,24600000.0
2008-08-19 19:47:00,1.86635,1.86645,1.86625,1.8664,44100000.0
2008-08-19 19:48:00,1.8664,1.8664,1.8657,1.8657,178299999.0
2008-08-19 19:49:00,1.8657,1.86575,1.86555,1.86555,113300000.0
2008-08-19 19:50:00,1.8656,1.86575,1.86545,1.86565,126200000.0
2008-08-19 19:51:00,1.86575,1.86575,1.86555,1.8656,122000000.0
2008-08-19 19:52:00,1.86565,1.86605,1.86555,1.86605,89300000.0
2008-08-19 19:53:00,1.8661,1.8662,1.8657,1.86585,86400000.0
2008-08-19 19:54:00,1.8658,1.86595,1.86575,1.86595,81100000.0
2008-08-19 19:55:00,1.86595,1.86605,1.8655,1.86575,114600000.0
2008-08-19 19:56:00,1.8658,1.86605,1.8658,1.86595,35600000.0
2008-08-19 19:57:00,1.86595,1.866,1.8657,1.8657,72100000.0
2008-08-19 19:58:00,1.86565,1.8658,1.86565,1.8658,41600000.0
2008-08-19 19:59:00,1.86585,1.8662,1.86585,1.86605,86000000.0
2008-08-19 20:00:00,1.866,1.866,1.8658,1.86585,74900000.0
2008-08-19 20:01:00,1.86585,1.86595,1.86575,1.8658,45300000.0
2008-08-19 20:02:00,1.8658,1.8659,1.8656,1.86575,72400000.0
2008-08-19 20:03:00,1.86575,1.8658,1.86555,1.8657,91500000.0
2008-08-19 20:04:00,1.86565,1.8657,1.86545,1.86555,46300000.0
2008-08-19 20:05:00,1.8653,1.86547,1.86518,1.86528,229400001.0
2008-08-19 20:06:00,1.8655,1.8657,1.86545,1.8657,72500000.0
2008-08-19 20:07:00,1.8657,1.86575,1.8657,1.86575,12000000.0
2008-08-19 20:08:00,1.86575,1.86575,1.8657,1.8657,3000000.0
2008-08-19 20:09:00,1.86565,1.86565,1.8656,1.86565,16200000.0
2008-08-19 20:10:00,1.86565,1.86565,1.8652,1.86525,74267500.0
2008-08-19 20:11:00,1.8652,1.86525,1.8651,1.8652,35700000.0
2008-08-19 20:12:00,1.8652,1.86535,1.86495,1.86515,58000000.0
2008-08-19 20:13:00,1.8651,1.86525,1.8651,1.8652,36800000.0
2008-08-19 20:14:00,1.8652,1.86565,1.8652,1.86565,79700000.0
2008-08-19 20:15:00,1.86565,1.8658,1.86565,1.86575,64500000.0
2008-08-19 20:16:00,1.8658,1.86585,1.8653,1.8653,54500000.0
2008-08-19 20:17:00,1.8653,1.8656,1.8653,1.8656,68600000.0
2008-08-19 20:18:00,1.8656,1.8658,1.86555,1.86555,206000000.0
2008-08-19 20:19:00,1.86555,1.8663,1.86555,1.8662,180300000.0
2008-08-19 20:20:00,1.86625,1.8664,1.86615,1.86625,32700000.0
2008-08-19 20:21:00,1.8662,1.8662,1.86545,1.86545,99000000.0
2008-08-19 20:22:00,1.8654,1.86585,1.86505,1.86585,360599996.0
2008-08-19 20:23:00,1.8658,1.86615,1.8658,1.86615,48300000.0
2008-08-19 20:24:00,1.86615,1.86635,1.86615,1.86635,69000000.0
2008-08-19 20:25:00,1.8663,1.86635,1.86575,1.86575,94300000.0
2008-08-19 20:26:00,1.86575,1.866,1.8653,1.866,105400000.0
2008-08-19 20:27:00,1.86605,1.8663,1.86585,1.866,75500000.0
2008-08-19 20:28:00,1.8659,1.8665,1.8655,1.8665,186100000.0
2008-08-19 20:29:00,1.8665,1.8665,1.86645,1.8665,21200000.0
2008-08-19 20:30:00,1.8665,1.8665,1.866,1.866,39400000.0
2008-08-19 20:31:00,1.866,1.8662,1.866,1.8662,30800000.0
2008-08-19 20:32:00,1.8662,1.86635,1.8662,1.8662,17000000.0
2008-08-19 20:33:00,1.8662,1.8662,1.8661,1.8661,12400000.0
2008-08-19 20:34:00,1.8661,1.8663,1.8661,1.8662,34000000.0
2008-08-19 20:35:00,1.86615,1.86625,1.86615,1.8662,35300000.0
2008-08-19 20:36:00,1.8662,1.86635,1.8661,1.8662,35900000.0
2008-08-19 20:37:00,1.86615,1.86615,1.8661,1.86615,24400000.0
2008-08-19 20:38:00,1.86615,1.86615,1.8661,1.8661,5400000.0
2008-08-19 20:39:00,1.8661,1.8661,1.8661,1.8661,2000000.0
2008-08-19 20:40:00,1.8661,1.8662,1.8661,1.8662,21800000.0
2008-08-19 20:41:00,1.86625,1.86625,1.8662,1.86625,7000000.0
2008-08-19 20:42:00,1.86625,1.86625,1.86625,1.86625,1000000.0
2008-08-19 20:43:00,1.8662,1.86625,1.8662,1.86625,15000000.0
2008-08-19 20:44:00,1.86625,1.86625,1.8662,1.86625,22000000.0
2008-08-19 20:45:00,1.86625,1.86625,1.8658,1.8658,42200000.0
2008-08-19 20:46:00,1.86575,1.86595,1.86575,1.86595,30800000.0
2008-08-19 20:47:00,1.86595,1.86605,1.86595,1.866,36100000.0
2008-08-19 20:48:00,1.86605,1.86615,1.866,1.86615,37000000.0
2008-08-19 20:49:00,1.8661,1.8661,1.86595,1.866,35700000.0
2008-08-19 20:50:00,1.86605,1.8663,1.86595,1.86615,57000000.0
2008-08-19 20:51:00,1.86615,1.86645,1.8661,1.8663,40400000.0
2008-08-19 20:52:00,1.8663,1.8663,1.8662,1.86625,28000000.0
2008-08-19 20:53:00,1.86625,1.86625,1.8662,1.8662,11000000.0
2008-08-19 20:54:00,1.8662,1.86625,1.8662,1.86625,4000000.0
2008-08-19 20:55:00,1.86625,1.86625,1.8662,1.8662,7000000.0
2008-08-19 20:56:00,1.8662,1.8662,1.86595,1.866,16400000.0
2008-08-19 20:57:00,1.86595,1.86595,1.86595,1.86595,5000000.0
2008-08-19 20:58:00,1.8659,1.86615,1.8659,1.86605,88200000.0
2008-08-19 20:59:00,1.86605,1.8662,1.86585,1.86585,77400000.0
2008-08-19 21:00:00,1.86585,1.8659,1.86585,1.8659,36200000.0
2008-08-19 21:01:00,1.8659,1.8659,1.8659,1.8659,11600000.0
2008-08-19 21:02:00,1.8659,1.8659,1.86585,1.86585,12800000.0
2008-08-19 21:03:00,1.8658,1.8658,1.86555,1.86555,51400000.0
2008-08-19 21:04:00,1.8656,1.8657,1.86555,1.86565,19800000.0
2008-08-19 21:05:00,1.86565,1.86565,1.86565,1.86565,2000000.0
2008-08-19 21:06:00,1.86575,1.86575,1.86555,1.8657,36400000.0
2008-08-19 21:07:00,1.86575,1.8658,1.86555,1.86565,59700000.0
2008-08-19 21:08:00,1.86565,1.86585,1.86555,1.8658,82700000.0
2008-08-19 21:09:00,1.8658,1.8658,1.8658,1.8658,5000000.0
2008-08-19 21:10:00,1.86575,1.86625,1.86575,1.8662,35000000.0
2008-08-19 21:11:00,1.8662,1.86655,1.8662,1.8665,72400000.0
2008-08-19 21:12:00,1.8665,1.86665,1.8665,1.8666,50200000.0
2008-08-19 21:13:00,1.86655,1.86655,1.86645,1.8665,79400000.0
2008-08-19 21:14:00,1.8665,1.8666,1.86645,1.8665,26200000.0
2008-08-19 21:15:00,1.8665,1.8665,1.86615,1.8663,28800000.0
2008-08-19 21:16:00,1.8663,1.8665,1.86615,1.8664,134600000.0
2008-08-19 21:17:00,1.8664,1.86655,1.86625,1.86635,126100000.0
2008-08-19 21:18:00,1.8663,1.8664,1.8662,1.86635,44600000.0
2008-08-19 21:19:00,1.86635,1.86635,1.86625,1.86625,22100000.0
2008-08-19 21:20:00,1.8662,1.86645,1.8662,1.86645,15000000.0
2008-08-19 21:21:00,1.86645,1.86645,1.8664,1.8664,19000000.0
2008-08-19 21:22:00,1.86635,1.86645,1.86635,1.86645,16000000.0
2008-08-19 21:23:00,1.86645,1.86695,1.86645,1.86695,21300000.0
2008-08-19 21:24:00,1.86695,1.86695,1.8669,1.86695,10000000.0
2008-08-19 21:25:00,1.86695,1.86695,1.8664,1.86665,82300000.0
2008-08-19 21:26:00,1.86665,1.8667,1.86665,1.86665,6000000.0
2008-08-19 21:27:00,1.8666,1.86665,1.8664,1.86665,34600000.0
2008-08-19 21:28:00,1.8666,1.8668,1.8666,1.8668,13000000.0
2008-08-19 21:29:00,1.86685,1.86685,1.8668,1.8668,11000000.0
2008-08-19 21:30:00,1.8668,1.8668,1.8668,1.8668,3200000.0
2008-08-19 21:31:00,1.86685,1.86685,1.86675,1.86685,23200000.0
2008-08-19 21:32:00,1.86658,1.86668,1.86644,1.86655,125300000.0
2008-08-19 21:33:00,1.86685,1.86735,1.86685,1.86735,17200000.0
2008-08-19 21:34:00,1.8674,1.8674,1.8671,1.8672,100700000.0
2008-08-19 21:35:00,1.8672,1.8672,1.86715,1.8672,16000000.0
2008-08-19 21:36:00,1.8672,1.8672,1.86715,1.86715,31000000.0
2008-08-19 21:37:00,1.86715,1.8678,1.86715,1.8675,75600000.0
2008-08-19 21:38:00,1.86745,1.86755,1.86745,1.86755,21900000.0
2008-08-19 21:39:00,1.86755,1.8676,1.86755,1.8676,7200000.0
2008-08-19 21:40:00,1.86755,1.8677,1.86745,1.86745,125900000.0
2008-08-19 21:41:00,1.86745,1.8676,1.8674,1.86755,47100000.0
2008-08-19 21:42:00,1.86755,1.8678,1.8675,1.8677,39400000.0
2008-08-19 21:43:00,1.86765,1.86765,1.86755,1.86755,9200000.0
2008-08-19 21:44:00,1.86765,1.86765,1.86755,1.86755,8000000.0
2008-08-19 21:45:00,1.86755,1.86755,1.86755,1.86755,8000000.0
2008-08-19 21:46:00,1.86755,1.8676,1.86735,1.86745,21600000.0
2008-08-19 21:47:00,1.86745,1.8676,1.86745,1.86745,6000000.0
2008-08-19 21:48:00,1.8674,1.86755,1.86735,1.86755,26400000.0
2008-08-19 21:49:00,1.86755,1.86755,1.86755,1.86755,12000000.0
2008-08-19 21:50:00,1.86755,1.86755,1.8675,1.8675,15000000.0
2008-08-19 21:51:00,1.8675,1.8675,1.8675,1.8675,9000000.0
2008-08-19 21:52:00,1.8675,1.8675,1.8673,1.8675,28900000.0
2008-08-19 21:53:00,1.8674,1.8675,1.8674,1.8675,37500000.0
2008-08-19 21:54:00,1.86745,1.8675,1.86735,1.8674,18500000.0
2008-08-19 21:55:00,1.8674,1.86755,1.8674,1.8675,19800000.0
2008-08-19 21:56:00,1.8675,1.86755,1.8675,1.86755,7200000.0
2008-08-19 21:57:00,1.8675,1.86755,1.86735,1.8674,18200000.0
2008-08-19 21:58:00,1.8672,1.8672,1.86707,1.86712,22200000.0
2008-08-19 21:59:00,1.8674,1.8674,1.86725,1.86725,22900000.0
2008-08-19 22:00:00,1.86725,1.8674,1.86715,1.86725,41200000.0
2008-08-19 22:01:00,1.86725,1.86725,1.86705,1.8672,18400000.0
2008-08-19 22:02:00,1.8672,1.8674,1.8668,1.8673,247200002.0
2008-08-19 22:03:00,1.86725,1.86725,1.8672,1.8672,7000000.0
2008-08-19 22:04:00,1.86725,1.86725,1.86725,1.86725,3000000.0
2008-08-19 22:05:00,1.86735,1.8674,1.86735,1.8674,12000000.0
2008-08-19 22:06:00,1.8674,1.8674,1.86735,1.86735,7000000.0
2008-08-19 22:07:00,1.86706,1.86709,1.86696,1.86704,8600000.0
2008-08-19 22:08:00,1.86735,1.8674,1.86735,1.8674,10200000.0
2008-08-19 22:09:00,1.8674,1.86775,1.8674,1.86775,51000000.0
2008-08-19 22:10:00,1.8677,1.86775,1.86745,1.8675,27300000.0
2008-08-19 22:11:00,1.8675,1.8676,1.86745,1.8676,11000000.0
2008-08-19 22:12:00,1.8676,1.8677,1.86755,1.8676,18000000.0
2008-08-19 22:13:00,1.8676,1.86765,1.86755,1.86765,14000000.0
2008-08-19 22:14:00,1.86765,1.86765,1.86755,1.8676,23700000.0
2008-08-19 22:15:00,1.8676,1.86775,1.8676,1.86775,8000000.0
2008-08-19 22:16:00,1.8677,1.8677,1.8677,1.8677,2200000.0
2008-08-19 22:17:00,1.86765,1.86765,1.86765,1.86765,3600000.0
2008-08-19 22:18:00,1.8677,1.8678,1.86765,1.8677,19800000.0
2008-08-19 22:19:00,1.86775,1.86785,1.86775,1.8678,7000000.0
2008-08-19 22:20:00,1.86785,1.86785,1.8678,1.8678,4000000.0
2008-08-19 22:21:00,1.86775,1.86785,1.86775,1.86785,3000000.0
2008-08-19 22:22:00,1.86752,1.86771,1.86749,1.86762,90900000.0
2008-08-19 22:23:00,1.8678,1.8678,1.8678,1.8678,2000000.0
2008-08-19 22:24:00,1.86755,1.86763,1.86737,1.86751,27100000.0
2008-08-19 22:25:00,1.8678,1.8678,1.86765,1.8678,17200000.0
2008-08-19 22:26:00,1.8678,1.86785,1.86775,1.86785,9600000.0
2008-08-19 22:27:00,1.86785,1.86785,1.86785,1.86785,1000000.0
2008-08-19 22:28:00,1.8678,1.86785,1.8678,1.86785,5000000.0
2008-08-19 22:29:00,1.8675,1.8676,1.8673,1.86759,8200000.0
2008-08-19 22:30:00,1.8678,1.8678,1.8678,1.8678,4000000.0
2008-08-19 22:31:00,1.86785,1.86785,1.86775,1.8678,11000000.0
2008-08-19 22:32:00,1.8678,1.8678,1.8677,1.8677,12000000.0
2008-08-19 22:33:00,1.8677,1.8677,1.8677,1.8677,2200000.0
2008-08-19 22:34:00,1.8677,1.8677,1.8677,1.8677,6700000.0
2008-08-19 22:35:00,1.86765,1.86765,1.86765,1.86765,2000000.0
2008-08-19 22:36:00,1.8676,1.8676,1.8676,1.8676,2000000.0
2008-08-19 22:37:00,1.86728,1.86745,1.86719,1.86745,106200000.0
2008-08-19 22:38:00,1.8676,1.8677,1.8676,1.8677,6000000.0
2008-08-19 22:39:00,1.8677,1.8677,1.8677,1.8677,1000000.0
2008-08-19 22:40:00,1.86775,1.86775,1.86775,1.86775,2000000.0
2008-08-19 22:41:00,1.86775,1.8678,1.86765,1.8677,12200000.0
2008-08-19 22:42:00,1.86775,1.8679,1.8677,1.8679,19100000.0
2008-08-19 22:43:00,1.8679,1.8679,1.8678,1.86785,11200000.0
2008-08-19 22:44:00,1.8679,1.8679,1.86785,1.86785,12000000.0
2008-08-19 22:45:00,1.8679,1.8679,1.86785,1.8679,14200000.0
2008-08-19 22:46:00,1.86785,1.86785,1.8677,1.8677,21600000.0
2008-08-19 22:47:00,1.8677,1.8677,1.8677,1.8677,3000000.0
2008-08-19 22:48:00,1.8677,1.8677,1.8677,1.8677,3000000.0
2008-08-19 22:49:00,1.8676,1.8676,1.86715,1.8672,219100000.0
2008-08-19 22:50:00,1.8672,1.86735,1.86715,1.8673,76300002.0
2008-08-19 22:51:00,1.8668,1.86706,1.8668,1.86701,261400000.0
2008-08-19 22:52:00,1.86715,1.86735,1.86615,1.86735,116200000.0
2008-08-19 22:53:00,1.86702,1.86711,1.86695,1.86702,8300000.0
2008-08-19 22:54:00,1.8673,1.8673,1.8673,1.8673,2000000.0
2008-08-19 22:55:00,1.86715,1.8672,1.86705,1.8671,9400000.0
2008-08-19 22:56:00,1.8672,1.8672,1.86715,1.86715,7200000.0
2008-08-19 22:57:00,1.86694,1.86707,1.86665,1.86674,28900000.0
2008-08-19 22:58:00,1.86675,1.86701,1.86675,1.86695,19500000.0
2008-08-19 22:59:00,1.86715,1.86715,1.867,1.867,8500000.0
2008-08-19 23:00:00,1.8668,1.86695,1.8668,1.86685,14000000.0
2008-08-19 23:01:00,1.8669,1.8671,1.8669,1.86705,31400000.0
2008-08-19 23:02:00,1.86695,1.867,1.86695,1.867,22500000.0
2008-08-19 23:03:00,1.867,1.867,1.867,1.867,3500000.0
2008-08-19 23:04:00,1.867,1.8673,1.867,1.86725,20200000.0
2008-08-19 23:05:00,1.86725,1.86735,1.86725,1.8673,54500000.0
2008-08-19 23:06:00,1.8673,1.8673,1.8673,1.8673,1000000.0
2008-08-19 23:07:00,1.86705,1.8671,1.867,1.86705,8600000.0
2008-08-19 23:08:00,1.8673,1.8675,1.8673,1.8673,44700000.0
2008-08-19 23:09:00,1.86725,1.86735,1.86725,1.86725,17200000.0
2008-08-19 23:10:00,1.86686,1.86703,1.86686,1.86702,17600000.0
2008-08-19 23:11:00,1.8674,1.8674,1.86725,1.86725,33800000.0
2008-08-19 23:12:00,1.86725,1.8674,1.86725,1.86725,46700000.0
2008-08-19 23:13:00,1.86725,1.86725,1.86725,1.86725,12700000.0
2008-08-19 23:14:00,1.8673,1.8674,1.8673,1.86735,5000000.0
2008-08-19 23:15:00,1.86735,1.86735,1.86735,1.86735,1000000.0
2008-08-19 23:16:00,1.8674,1.8675,1.8674,1.8674,9600000.0
2008-08-19 23:17:00,1.8675,1.8675,1.8675,1.8675,8600000.0
2008-08-19 23:18:00,1.8675,1.8677,1.8675,1.8677,9600000.0
2008-08-19 23:19:00,1.86775,1.8678,1.86775,1.8678,8000000.0
2008-08-19 23:20:00,1.8678,1.8679,1.86775,1.8679,30400000.0
2008-08-19 23:21:00,1.8679,1.86795,1.8678,1.8678,20500000.0
2008-08-19 23:22:00,1.8678,1.8681,1.8678,1.8679,50500000.0
2008-08-19 23:23:00,1.8679,1.86805,1.8678,1.868,34000000.0
2008-08-19 23:24:00,1.868,1.868,1.8677,1.8678,45300000.0
2008-08-19 23:25:00,1.8677,1.86795,1.8676,1.8677,20000000.0
2008-08-19 23:26:00,1.8677,1.8677,1.86748,1.8676,68700000.0
2008-08-19 23:27:00,1.8678,1.8678,1.8678,1.8678,3100000.0
2008-08-19 23:28:00,1.8677,1.86775,1.8677,1.8677,8600000.0
2008-08-19 23:29:00,1.86775,1.86785,1.86765,1.8678,25100000.0
2008-08-19 23:30:00,1.8678,1.8678,1.86735,1.86735,7500000.0
2008-08-19 23:31:00,1.86745,1.8676,1.8672,1.8674,17400000.0
2008-08-19 23:32:00,1.8674,1.8676,1.8673,1.8676,14000000.0
2008-08-19 23:33:00,1.86755,1.86755,1.8675,1.8675,3700000.0
2008-08-19 23:34:00,1.86755,1.8677,1.8675,1.8677,21600000.0
2008-08-19 23:35:00,1.8676,1.8676,1.8676,1.8676,1300000.0
2008-08-19 23:36:00,1.86755,1.8678,1.86745,1.8676,30000000.0
2008-08-19 23:37:00,1.8676,1.8676,1.8675,1.8675,4400000.0
2008-08-19 23:38:00,1.8674,1.8674,1.8673,1.8673,2000000.0
2008-08-19 23:39:00,1.86725,1.86725,1.86725,1.86725,1000000.0
2008-08-19 23:40:00,1.86735,1.8675,1.86735,1.8675,14900000.0
2008-08-19 23:41:00,1.8675,1.8675,1.86715,1.8672,4200000.0
2008-08-19 23:42:00,1.86715,1.86715,1.86715,1.86715,1200000.0
2008-08-19 23:43:00,1.86717,1.86718,1.86708,1.86718,6000000.0
2008-08-19 23:44:00,1.86702,1.86718,1.86702,1.86717,46000000.0
2008-08-19 23:45:00,1.8673,1.8673,1.8673,1.8673,1400000.0
2008-08-19 23:46:00,1.86719,1.8673,1.86709,1.86719,87200000.0
2008-08-19 23:47:00,1.8674,1.8675,1.8674,1.8675,17500000.0
2008-08-19 23:48:00,1.8675,1.8675,1.8674,1.8674,5400000.0
2008-08-19 23:49:00,1.8674,1.8676,1.8674,1.8675,9400000.0
2008-08-19 23:50:00,1.8675,1.8675,1.8675,1.8675,1000000.0
2008-08-19 23:51:00,1.8675,1.8676,1.8675,1.8676,3100000.0
2008-08-19 23:52:00,1.8674,1.8674,1.8674,1.8674,5900000.0
2008-08-19 23:53:00,1.8675,1.8675,1.8675,1.8675,1000000.0
2008-08-19 23:54:00,1.8676,1.8676,1.8676,1.8676,2000000.0
2008-08-19 23:55:00,1.8674,1.8674,1.8674,1.8674,4800000.0
2008-08-19 23:56:00,1.8674,1.8675,1.8674,1.8675,27600000.0
2008-08-19 23:57:00,1.8676,1.8678,1.8676,1.8677,6100000.0
2008-08-19 23:58:00,1.8678,1.8678,1.8664,1.8664,144500000.0
2008-08-19 23:59:00,1.8665,1.8666,1.8665,1.8666,16600000.0
2008-08-20 00:00:00,1.8666,1.8666,1.8665,1.8666,13400000.0
2008-08-20 00:01:00,1.8666,1.8666,1.8666,1.8666,2700000.0
2008-08-20 00:02:00,1.8667,1.8668,1.8666,1.8666,37900000.0
2008-08-20 00:03:00,1.8666,1.8667,1.8666,1.8667,55900000.0
2008-08-20 00:04:00,1.8667,1.8667,1.8667,1.8667,78900000.0
2008-08-20 00:05:00,1.8667,1.8672,1.8667,1.8671,20500000.0
2008-08-20 00:06:00,1.8672,1.8675,1.8672,1.8673,7200000.0
2008-08-20 00:07:00,1.86725,1.8673,1.86715,1.8673,26000000.0
2008-08-20 00:08:00,1.8672,1.8675,1.8672,1.8675,65400000.0
2008-08-20 00:09:00,1.86755,1.8678,1.86755,1.8678,17800000.0
2008-08-20 00:10:00,1.8677,1.8678,1.8677,1.8677,24700000.0
2008-08-20 00:11:00,1.8676,1.8676,1.8676,1.8676,1000000.0
2008-08-20 00:12:00,1.86755,1.86762,1.86744,1.86749,54700000.0
2008-08-20 00:13:00,1.8676,1.8677,1.8676,1.8676,4700000.0
2008-08-20 00:14:00,1.8676,1.8676,1.86755,1.86755,4500000.0
2008-08-20 00:15:00,1.8675,1.86755,1.8675,1.86755,62000000.0
2008-08-20 00:16:00,1.8676,1.86785,1.8676,1.8677,52800000.0
2008-08-20 00:17:00,1.86765,1.8677,1.8676,1.8676,9000000.0
2008-08-20 00:18:00,1.8676,1.8676,1.8675,1.8675,62700000.0
2008-08-20 00:19:00,1.8675,1.86755,1.86735,1.8674,76200000.0
2008-08-20 00:20:00,1.86735,1.8674,1.86735,1.8674,82700000.0
2008-08-20 00:21:00,1.8674,1.86745,1.86725,1.8673,115900000.0
2008-08-20 00:22:00,1.8673,1.8674,1.8673,1.8673,8000000.0
2008-08-20 00:23:00,1.8673,1.8675,1.8673,1.8675,10200000.0
2008-08-20 00:24:00,1.8674,1.8674,1.8674,1.8674,6000000.0
2008-08-20 00:25:00,1.8674,1.8674,1.8674,1.8674,3000000.0
2008-08-20 00:26:00,1.8674,1.8675,1.86725,1.8675,54499999.0
2008-08-20 00:27:00,1.8675,1.8676,1.86735,1.8675,18200000.0
2008-08-20 00:28:00,1.8675,1.8675,1.8673,1.8674,9100000.0
2008-08-20 00:29:00,1.8674,1.8674,1.8673,1.8674,36900000.0
2008-08-20 00:30:00,1.8674,1.8674,1.86725,1.8673,21300000.0
2008-08-20 00:31:00,1.8673,1.8674,1.8673,1.8673,50600000.0
2008-08-20 00:32:00,1.8673,1.8674,1.86725,1.8673,41600000.0
2008-08-20 00:33:00,1.8673,1.8674,1.8673,1.8674,50000000.0
2008-08-20 00:34:00,1.8674,1.8674,1.86725,1.8673,34600000.0
2008-08-20 00:35:00,1.8673,1.8674,1.8673,1.86735,39800000.0
2008-08-20 00:36:00,1.8673,1.86735,1.8673,1.86735,50400000.0
2008-08-20 00:37:00,1.86735,1.86735,1.86725,1.8673,72700000.0
2008-08-20 00:38:00,1.8673,1.8673,1.86675,1.867,54600000.0
2008-08-20 00:39:00,1.867,1.867,1.8665,1.8668,62100000.0
2008-08-20 00:40:00,1.8668,1.86695,1.86665,1.8669,34000000.0
2008-08-20 00:41:00,1.8669,1.8669,1.8666,1.8666,18200000.0
2008-08-20 00:42:00,1.8666,1.86685,1.8665,1.86675,18300000.0
2008-08-20 00:43:00,1.8665,1.8666,1.8665,1.86655,17300000.0
2008-08-20 00:44:00,1.86655,1.86685,1.86655,1.8666,23300000.0
2008-08-20 00:45:00,1.86661,1.86669,1.86642,1.86646,49400000.0
2008-08-20 00:46:00,1.8666,1.86685,1.8666,1.86685,5000000.0
2008-08-20 00:47:00,1.86647,1.86653,1.86629,1.86653,80100000.0
2008-08-20 00:48:00,1.86685,1.86685,1.86655,1.8666,7600000.0
2008-08-20 00:49:00,1.86675,1.86685,1.8665,1.8667,5000000.0
2008-08-20 00:50:00,1.86685,1.86685,1.86685,1.86685,2000000.0
2008-08-20 00:51:00,1.8666,1.8666,1.86643,1.8666,90200000.0
2008-08-20 00:52:00,1.86685,1.86685,1.86685,1.86685,1000000.0
2008-08-20 00:53:00,1.8669,1.86695,1.86685,1.86695,27600000.0
2008-08-20 00:54:00,1.86695,1.8672,1.86685,1.86695,132100000.0
2008-08-20 00:55:00,1.86695,1.86695,1.86695,1.86695,11200000.0
2008-08-20 00:56:00,1.86695,1.86695,1.86695,1.86695,9600000.0
2008-08-20 00:57:00,1.86695,1.86695,1.86695,1.86695,3200000.0
2008-08-20 00:58:00,1.8665,1.86695,1.8661,1.8661,99200000.0
2008-08-20 00:59:00,1.8662,1.8664,1.8658,1.8664,84900001.0
2008-08-20 01:00:00,1.8664,1.86655,1.86615,1.86635,29300000.0
2008-08-20 01:01:00,1.86635,1.86635,1.86605,1.86605,18900000.0
2008-08-20 01:02:00,1.8661,1.8666,1.8661,1.8666,29900000.0
2008-08-20 01:03:00,1.86665,1.8672,1.8666,1.8669,57700000.0
2008-08-20 01:04:00,1.86695,1.86735,1.86685,1.8673,100100001.0
2008-08-20 01:05:00,1.8673,1.8673,1.8673,1.8673,13900000.0
2008-08-20 01:06:00,1.8673,1.8673,1.86725,1.86725,34400000.0
2008-08-20 01:07:00,1.8674,1.8675,1.8673,1.8674,26900000.0
2008-08-20 01:08:00,1.8673,1.8676,1.8673,1.8675,54600000.0
2008-08-20 01:09:00,1.8675,1.8675,1.8674,1.8674,3000000.0
2008-08-20 01:10:00,1.86735,1.86735,1.86735,1.86735,2000000.0
2008-08-20 01:11:00,1.86745,1.8675,1.8674,1.8674,26200000.0
2008-08-20 01:12:00,1.8673,1.8673,1.8673,1.8673,14000000.0
2008-08-20 01:13:00,1.86723,1.8673,1.86723,1.8673,5600000.0
2008-08-20 01:14:00,1.8673,1.8674,1.8673,1.8674,8000000.0
2008-08-20 01:15:00,1.8674,1.8674,1.8673,1.8673,8000000.0
2008-08-20 01:16:00,1.86732,1.86741,1.86726,1.86728,101600000.0
2008-08-20 01:17:00,1.8674,1.8674,1.8674,1.8674,1000000.0
2008-08-20 01:18:00,1.8673,1.86735,1.8673,1.86735,20100000.0
2008-08-20 01:19:00,1.86724,1.8673,1.86721,1.86724,53600000.0
2008-08-20 01:20:00,1.86735,1.8674,1.86735,1.8674,24900000.0
2008-08-20 01:21:00,1.86735,1.8674,1.8673,1.8674,23600000.0
2008-08-20 01:22:00,1.8674,1.8674,1.8673,1.8673,5600000.0
2008-08-20 01:23:00,1.8673,1.8673,1.8669,1.867,58400000.0
2008-08-20 01:24:00,1.867,1.8671,1.8669,1.8669,13400000.0
2008-08-20 01:25:00,1.867,1.867,1.86685,1.86685,6500000.0
2008-08-20 01:26:00,1.867,1.86705,1.867,1.86705,23000000.0
2008-08-20 01:27:00,1.867,1.8671,1.867,1.867,44000000.0
2008-08-20 01:28:00,1.86695,1.8671,1.86685,1.8671,102700000.0
2008-08-20 01:29:00,1.867,1.8671,1.867,1.86705,20900000.0
2008-08-20 01:30:00,1.86705,1.8671,1.86705,1.86705,15300000.0
2008-08-20 01:31:00,1.8672,1.8674,1.8672,1.8674,36700000.0
2008-08-20 01:32:00,1.8674,1.8674,1.8672,1.8673,31900000.0
2008-08-20 01:33:00,1.86695,1.8672,1.86695,1.8671,30500000.0
2008-08-20 01:34:00,1.8671,1.8672,1.8671,1.8671,14600000.0
2008-08-20 01:35:00,1.8671,1.8672,1.86705,1.8672,22700000.0
2008-08-20 01:36:00,1.8672,1.8676,1.86705,1.8674,53800000.0
2008-08-20 01:37:00,1.8674,1.8674,1.86715,1.8672,46700000.0
2008-08-20 01:38:00,1.8672,1.8673,1.86695,1.8672,170800000.0
2008-08-20 01:39:00,1.86705,1.8675,1.86705,1.8673,96000000.0
2008-08-20 01:40:00,1.8674,1.8675,1.8674,1.8675,15200000.0
2008-08-20 01:41:00,1.8675,1.8675,1.86745,1.86745,6000000.0
2008-08-20 01:42:00,1.86745,1.8675,1.86745,1.8675,32700000.0
2008-08-20 01:43:00,1.8675,1.8677,1.86735,1.8676,93100000.0
2008-08-20 01:44:00,1.8676,1.8678,1.8675,1.8677,30700000.0
2008-08-20 01:45:00,1.8677,1.8678,1.8674,1.8675,25800000.0
2008-08-20 01:46:00,1.8675,1.8676,1.8673,1.8674,43100000.0
2008-08-20 01:47:00,1.8673,1.8677,1.8673,1.8676,72100000.0
2008-08-20 01:48:00,1.8676,1.8676,1.86755,1.86755,15400000.0
2008-08-20 01:49:00,1.86755,1.8676,1.8675,1.8675,61000000.0
2008-08-20 01:50:00,1.8675,1.8675,1.8673,1.8673,67200000.0
2008-08-20 01:51:00,1.8673,1.8674,1.8673,1.8674,21200000.0
2008-08-20 01:52:00,1.86745,1.8679,1.8674,1.8679,163900000.0
2008-08-20 01:53:00,1.8679,1.8681,1.8678,1.868,96400000.0
2008-08-20 01:54:00,1.868,1.8681,1.8677,1.8678,27100000.0
2008-08-20 01:55:00,1.8678,1.8678,1.86755,1.86755,20600000.0
2008-08-20 01:56:00,1.8676,1.8677,1.8675,1.8677,52200000.0
2008-08-20 01:57:00,1.8677,1.8678,1.8677,1.8678,5000000.0
2008-08-20 01:58:00,1.8678,1.8678,1.8678,1.8678,1000000.0
2008-08-20 01:59:00,1.8677,1.8678,1.8676,1.8677,8300000.0
2008-08-20 02:00:00,1.8677,1.8677,1.8676,1.8676,18000000.0
2008-08-20 02:01:00,1.8676,1.86765,1.86735,1.8676,30100000.0
2008-08-20 02:02:00,1.86755,1.8676,1.86755,1.8676,11400000.0
2008-08-20 02:03:00,1.8675,1.8676,1.8675,1.8675,8900000.0
2008-08-20 02:04:00,1.8675,1.8676,1.86745,1.8676,9000000.0
2008-08-20 02:05:00,1.8676,1.868,1.8676,1.86775,27700000.0
2008-08-20 02:06:00,1.86775,1.868,1.86775,1.868,15600000.0
2008-08-20 02:07:00,1.8681,1.8681,1.8681,1.8681,4800000.0
2008-08-20 02:08:00,1.8681,1.8682,1.868,1.8681,27000000.0
2008-08-20 02:09:00,1.8681,1.8683,1.8681,1.8683,14800000.0
2008-08-20 02:10:00,1.8683,1.8684,1.8682,1.8683,35400000.0
2008-08-20 02:11:00,1.8683,1.8684,1.8681,1.8681,37000000.0
2008-08-20 02:12:00,1.8681,1.8682,1.8679,1.86795,67200000.0
2008-08-20 02:13:00,1.86795,1.8683,1.86795,1.86815,28700000.0
2008-08-20 02:14:00,1.8682,1.8684,1.868,1.868,32400000.0
2008-08-20 02:15:00,1.8681,1.8681,1.8679,1.8679,24400000.0
2008-08-20 02:16:00,1.868,1.86805,1.8679,1.868,12400000.0
2008-08-20 02:17:00,1.868,1.868,1.8672,1.8674,35600000.0
2008-08-20 02:18:00,1.8674,1.8676,1.8674,1.8676,71500000.0
2008-08-20 02:19:00,1.8676,1.8676,1.8675,1.8675,9600000.0
2008-08-20 02:20:00,1.8675,1.8675,1.8673,1.8673,46400000.0
2008-08-20 02:21:00,1.8673,1.8673,1.8671,1.8672,70800000.0
2008-08-20 02:22:00,1.8672,1.8673,1.8671,1.86715,39200000.0
2008-08-20 02:23:00,1.86715,1.8673,1.86705,1.8671,18000000.0
2008-08-20 02:24:00,1.8671,1.8673,1.8671,1.8672,14000000.0
2008-08-20 02:25:00,1.8671,1.8671,1.8671,1.8671,2700000.0
2008-08-20 02:26:00,1.8671,1.8672,1.8671,1.8672,12000000.0
2008-08-20 02:27:00,1.8672,1.8672,1.8671,1.8671,15300000.0
2008-08-20 02:28:00,1.8672,1.8672,1.8671,1.86715,30800000.0
2008-08-20 02:29:00,1.8671,1.8671,1.8671,1.8671,7800000.0
2008-08-20 02:30:00,1.8671,1.8672,1.8671,1.8672,37000000.0
2008-08-20 02:31:00,1.8673,1.86735,1.86715,1.8673,26800000.0
2008-08-20 02:32:00,1.8673,1.8675,1.8673,1.86745,39300000.0
2008-08-20 02:33:00,1.8675,1.8675,1.86715,1.8672,104100000.0
2008-08-20 02:34:00,1.8673,1.8673,1.8672,1.8672,25800000.0
2008-08-20 02:35:00,1.8672,1.8672,1.86695,1.86695,36000000.0
2008-08-20 02:36:00,1.86695,1.86695,1.8665,1.86655,85800000.0
2008-08-20 02:37:00,1.86655,1.86685,1.86645,1.8668,133600000.0
2008-08-20 02:38:00,1.8668,1.86695,1.8668,1.86685,90200000.0
2008-08-20 02:39:00,1.86685,1.8669,1.86685,1.8669,12100000.0
2008-08-20 02:40:00,1.86695,1.867,1.8669,1.86695,20900000.0
2008-08-20 02:41:00,1.86695,1.8671,1.86685,1.86695,45400000.0
2008-08-20 02:42:00,1.86695,1.86695,1.86685,1.86685,72700000.0
2008-08-20 02:43:00,1.86685,1.86695,1.86685,1.86685,31100000.0
2008-08-20 02:44:00,1.86685,1.86705,1.86685,1.86705,26400000.0
2008-08-20 02:45:00,1.86705,1.8674,1.86705,1.8674,78600000.0
2008-08-20 02:46:00,1.86735,1.86735,1.86695,1.867,37200000.0
2008-08-20 02:47:00,1.86705,1.86705,1.8669,1.867,51600000.0
2008-08-20 02:48:00,1.86695,1.867,1.8666,1.86685,101100000.0
2008-08-20 02:49:00,1.86685,1.86695,1.86675,1.86685,25600000.0
2008-08-20 02:50:00,1.86685,1.86685,1.86665,1.86665,6100000.0
2008-08-20 02:51:00,1.86685,1.86685,1.86675,1.86675,29100000.0
2008-08-20 02:52:00,1.8668,1.86685,1.86665,1.86685,24700000.0
2008-08-20 02:53:00,1.8668,1.8668,1.86625,1.8664,67800000.0
2008-08-20 02:54:00,1.8664,1.8667,1.8661,1.86655,169300000.0
2008-08-20 02:55:00,1.86655,1.8668,1.86655,1.8666,70800000.0
2008-08-20 02:56:00,1.8666,1.8667,1.8666,1.8667,46600000.0
2008-08-20 02:57:00,1.8667,1.8667,1.86655,1.8666,34700000.0
2008-08-20 02:58:00,1.8666,1.8666,1.8664,1.86655,30900000.0
2008-08-20 02:59:00,1.8665,1.8667,1.8665,1.8667,6000000.0
2008-08-20 03:00:00,1.8667,1.8667,1.8664,1.86645,20600000.0
2008-08-20 03:01:00,1.8664,1.8664,1.8658,1.866,65200000.0
2008-08-20 03:02:00,1.866,1.86605,1.86585,1.8659,95000000.0
2008-08-20 03:03:00,1.8659,1.8659,1.8656,1.8656,21900000.0
2008-08-20 03:04:00,1.8655,1.8656,1.86505,1.86515,86600000.0
2008-08-20 03:05:00,1.86515,1.8652,1.86425,1.8644,235200000.0
2008-08-20 03:06:00,1.86435,1.8646,1.8643,1.8646,92200000.0
2008-08-20 03:07:00,1.8646,1.8647,1.86445,1.8646,26200000.0
2008-08-20 03:08:00,1.8646,1.8647,1.86455,1.8646,7200000.0
2008-08-20 03:09:00,1.8646,1.8648,1.86435,1.8645,60800000.0
2008-08-20 03:10:00,1.8645,1.8645,1.8641,1.86425,72600000.0
2008-08-20 03:11:00,1.86425,1.86435,1.8641,1.86435,32000000.0
2008-08-20 03:12:00,1.86435,1.86435,1.86425,1.86425,8000000.0
2008-08-20 03:13:00,1.86425,1.86425,1.8638,1.8639,63100000.0
2008-08-20 03:14:00,1.8639,1.8643,1.86385,1.8642,60800000.0
2008-08-20 03:15:00,1.8641,1.8641,1.864,1.8641,17600000.0
2008-08-20 03:16:00,1.8641,1.8643,1.86405,1.8643,31700000.0
2008-08-20 03:17:00,1.8643,1.8643,1.8642,1.8642,44200000.0
2008-08-20 03:18:00,1.8643,1.8653,1.86415,1.86505,209500000.0
2008-08-20 03:19:00,1.8649,1.86515,1.8649,1.865,53500000.0
2008-08-20 03:20:00,1.865,1.8651,1.8648,1.86485,57800000.0
2008-08-20 03:21:00,1.8648,1.86485,1.8645,1.8648,72000000.0
2008-08-20 03:22:00,1.8648,1.865,1.8648,1.8648,17300000.0
2008-08-20 03:23:00,1.8648,1.8648,1.8647,1.86475,22800000.0
2008-08-20 03:24:00,1.8647,1.8648,1.8647,1.8648,13400000.0
2008-08-20 03:25:00,1.8648,1.8649,1.8648,1.8649,63500000.0
2008-08-20 03:26:00,1.8649,1.865,1.8648,1.865,35900000.0
2008-08-20 03:27:00,1.865,1.8651,1.865,1.86505,48400000.0
2008-08-20 03:28:00,1.865,1.865,1.865,1.865,14400000.0
2008-08-20 03:29:00,1.8651,1.8651,1.865,1.865,37900000.0
2008-08-20 03:30:00,1.865,1.8652,1.8649,1.8649,95900000.0
2008-08-20 03:31:00,1.8649,1.8651,1.86475,1.8651,42600000.0
2008-08-20 03:32:00,1.86505,1.8651,1.865,1.865,36600000.0
2008-08-20 03:33:00,1.865,1.8651,1.8649,1.865,34000000.0
2008-08-20 03:34:00,1.865,1.865,1.8648,1.8649,46100000.0
2008-08-20 03:35:00,1.8649,1.86495,1.8649,1.86495,15900000.0
2008-08-20 03:36:00,1.8649,1.8649,1.86485,1.8649,25500000.0
2008-08-20 03:37:00,1.8649,1.865,1.8648,1.8648,88600000.0
2008-08-20 03:38:00,1.8648,1.8649,1.8646,1.8649,168800000.0
2008-08-20 03:39:00,1.86485,1.8649,1.8648,1.8649,18400000.0
2008-08-20 03:40:00,1.8649,1.8649,1.86475,1.86475,29400000.0
2008-08-20 03:41:00,1.8648,1.8648,1.86465,1.8647,7200000.0
2008-08-20 03:42:00,1.8647,1.8647,1.8646,1.86465,30700000.0
2008-08-20 03:43:00,1.86465,1.8647,1.86465,1.8647,9400000.0
2008-08-20 03:44:00,1.8647,1.8647,1.86465,1.86465,2200000.0
2008-08-20 03:45:00,1.86455,1.86455,1.8643,1.86442,11100000.0
2008-08-20 03:46:00,1.8647,1.8648,1.8647,1.8647,17400000.0
2008-08-20 03:47:00,1.8647,1.8647,1.86465,1.86465,3000000.0
2008-08-20 03:48:00,1.86465,1.8648,1.86465,1.8648,17500000.0
2008-08-20 03:49:00,1.8648,1.8648,1.8648,1.8648,4000000.0
2008-08-20 03:50:00,1.8648,1.865,1.8648,1.8649,25800000.0
2008-08-20 03:51:00,1.86485,1.86485,1.8648,1.8648,11300000.0
2008-08-20 03:52:00,1.8648,1.8648,1.8648,1.8648,1300000.0
2008-08-20 03:53:00,1.86446,1.86464,1.86441,1.86447,28200000.0
2008-08-20 03:54:00,1.8648,1.8651,1.8648,1.865,58000000.0
2008-08-20 03:55:00,1.865,1.8651,1.865,1.8651,32500000.0
2008-08-20 03:56:00,1.8651,1.8651,1.8651,1.8651,1300000.0
2008-08-20 03:57:00,1.8651,1.8651,1.8651,1.8651,8500000.0
2008-08-20 03:58:00,1.86505,1.86505,1.86495,1.865,26900000.0
2008-08-20 03:59:00,1.865,1.865,1.8649,1.86495,33700000.0
2008-08-20 04:00:00,1.8649,1.8649,1.86485,1.86485,5800000.0
2008-08-20 04:01:00,1.86485,1.8649,1.86465,1.8647,20600000.0
2008-08-20 04:02:00,1.8647,1.8647,1.8646,1.8646,10600000.0
2008-08-20 04:03:00,1.8646,1.8649,1.8646,1.8648,60800000.0
2008-08-20 04:04:00,1.8648,1.8648,1.8648,1.8648,3400000.0
2008-08-20 04:05:00,1.86475,1.8648,1.86475,1.8648,3200000.0
2008-08-20 04:06:00,1.86454,1.86458,1.86431,1.86451,19800000.0
2008-08-20 04:07:00,1.86422,1.86464,1.86421,1.86447,12400000.0
2008-08-20 04:08:00,1.86475,1.8648,1.86475,1.8648,6500000.0
2008-08-20 04:09:00,1.8649,1.8649,1.86475,1.8649,16900000.0
2008-08-20 04:10:00,1.865,1.865,1.865,1.865,2000000.0
2008-08-20 04:11:00,1.865,1.8652,1.865,1.8651,23400000.0
2008-08-20 04:12:00,1.865,1.865,1.8649,1.8649,3000000.0
2008-08-20 04:13:00,1.8649,1.8649,1.8649,1.8649,1000000.0
2008-08-20 04:14:00,1.865,1.865,1.8649,1.8649,5000000.0
2008-08-20 04:15:00,1.8649,1.8649,1.8649,1.8649,2000000.0
2008-08-20 04:16:00,1.8649,1.8649,1.8649,1.8649,2000000.0
2008-08-20 04:17:00,1.86462,1.86472,1.86442,1.86472,27700000.0
2008-08-20 04:18:00,1.8648,1.8649,1.8648,1.8648,20000000.0
2008-08-20 04:19:00,1.8648,1.8648,1.8643,1.8643,61500000.0
2008-08-20 04:20:00,1.8643,1.8643,1.864,1.8642,36300000.0
2008-08-20 04:21:00,1.8642,1.8644,1.8641,1.8642,30500000.0
2008-08-20 04:22:00,1.86425,1.8643,1.86355,1.864,103600000.0
2008-08-20 04:23:00,1.864,1.864,1.8638,1.8639,5000000.0
2008-08-20 04:24:00,1.8638,1.8644,1.8638,1.8641,49700000.0
2008-08-20 04:25:00,1.8641,1.86435,1.864,1.8643,27900000.0
2008-08-20 04:26:00,1.8643,1.8644,1.86425,1.8644,9400000.0
2008-08-20 04:27:00,1.8644,1.8645,1.8643,1.8644,30200000.0
2008-08-20 04:28:00,1.86455,1.86485,1.86455,1.8646,44500000.0
2008-08-20 04:29:00,1.8646,1.8646,1.864,1.8645,97100000.0
2008-08-20 04:30:00,1.8645,1.8646,1.86435,1.8646,89800000.0
2008-08-20 04:31:00,1.8646,1.8646,1.8646,1.8646,11800000.0
2008-08-20 04:32:00,1.8646,1.8648,1.8646,1.8647,71200000.0
2008-08-20 04:33:00,1.8647,1.8648,1.8647,1.8647,17200000.0
2008-08-20 04:34:00,1.86475,1.8651,1.86475,1.8649,76300000.0
2008-08-20 04:35:00,1.865,1.8656,1.865,1.8656,41500000.0
2008-08-20 04:36:00,1.8656,1.8656,1.8653,1.8656,44700000.0
2008-08-20 04:37:00,1.8657,1.8657,1.8656,1.8656,4000000.0
2008-08-20 04:38:00,1.8655,1.8657,1.8655,1.8656,10700000.0
2008-08-20 04:39:00,1.8657,1.8657,1.8656,1.8656,26600000.0
2008-08-20 04:40:00,1.8656,1.8656,1.8656,1.8656,1300000.0
2008-08-20 04:41:00,1.8656,1.8656,1.8654,1.8654,14700000.0
2008-08-20 04:42:00,1.8654,1.8657,1.8654,1.8656,36700000.0
2008-08-20 04:43:00,1.8656,1.8656,1.8656,1.8656,2400000.0
2008-08-20 04:44:00,1.86537,1.86541,1.86514,1.86532,16500000.0
2008-08-20 04:45:00,1.8656,1.8656,1.8656,1.8656,2900000.0
2008-08-20 04:46:00,1.86565,1.8657,1.86565,1.8657,8500000.0
2008-08-20 04:47:00,1.8657,1.8657,1.86565,1.8657,8900000.0
2008-08-20 04:48:00,1.8657,1.8657,1.86565,1.86565,5100000.0
2008-08-20 04:49:00,1.8658,1.8664,1.8656,1.86595,44000000.0
2008-08-20 04:50:00,1.8659,1.8659,1.86585,1.86585,16600000.0
2008-08-20 04:51:00,1.86585,1.86585,1.86545,1.86565,32500000.0
2008-08-20 04:52:00,1.86551,1.86583,1.8654,1.8655,27200000.0
2008-08-20 04:53:00,1.86547,1.86565,1.86536,1.86542,22100000.0
2008-08-20 04:54:00,1.86565,1.86585,1.86565,1.86585,57400000.0
2008-08-20 04:55:00,1.86585,1.8659,1.86575,1.8659,33900000.0
2008-08-20 04:56:00,1.8659,1.8659,1.8659,1.8659,9600000.0
2008-08-20 04:57:00,1.8659,1.8659,1.8659,1.8659,11300000.0
2008-08-20 04:58:00,1.8659,1.8659,1.8657,1.8657,50800000.0
2008-08-20 04:59:00,1.8657,1.86585,1.8657,1.86575,22000000.0
2008-08-20 05:00:00,1.86575,1.86585,1.86565,1.86585,16300000.0
2008-08-20 05:01:00,1.86585,1.86585,1.86575,1.86575,6700000.0
2008-08-20 05:02:00,1.86575,1.86575,1.86575,1.86575,1000000.0
2008-08-20 05:03:00,1.86575,1.8658,1.86575,1.8658,18900000.0
2008-08-20 05:04:00,1.8658,1.8658,1.8658,1.8658,2400000.0
2008-08-20 05:05:00,1.8658,1.8658,1.8658,1.8658,2400000.0
2008-08-20 05:06:00,1.86585,1.86595,1.86585,1.86595,13200000.0
2008-08-20 05:07:00,1.866,1.8661,1.866,1.8661,24400000.0
2008-08-20 05:08:00,1.8661,1.8661,1.8658,1.8659,63400000.0
2008-08-20 05:09:00,1.86595,1.8661,1.86595,1.8661,45800000.0
2008-08-20 05:10:00,1.8661,1.8661,1.8657,1.8657,101500000.0
2008-08-20 05:11:00,1.8657,1.8657,1.8654,1.86545,119500000.0
2008-08-20 05:12:00,1.86545,1.86565,1.86545,1.8655,40800000.0
2008-08-20 05:13:00,1.86555,1.8656,1.86555,1.86555,33700000.0
2008-08-20 05:14:00,1.8655,1.86585,1.8655,1.8656,92900000.0
2008-08-20 05:15:00,1.8656,1.86575,1.8655,1.8656,66400000.0
2008-08-20 05:16:00,1.86565,1.8657,1.8656,1.8656,22800000.0
2008-08-20 05:17:00,1.8656,1.8656,1.8656,1.8656,4400000.0
2008-08-20 05:18:00,1.8657,1.8657,1.8656,1.8656,2000000.0
2008-08-20 05:19:00,1.8656,1.8656,1.8656,1.8656,2600000.0
2008-08-20 05:20:00,1.8656,1.8657,1.8656,1.8657,3300000.0
2008-08-20 05:21:00,1.8656,1.8656,1.8656,1.8656,6100000.0
2008-08-20 05:22:00,1.8657,1.8657,1.8656,1.8656,5700000.0
2008-08-20 05:23:00,1.86565,1.86565,1.86565,1.86565,12000000.0
2008-08-20 05:24:00,1.86542,1.86549,1.86533,1.86542,23100000.0
2008-08-20 05:25:00,1.86553,1.86553,1.86538,1.8655,16500000.0
2008-08-20 05:26:00,1.86565,1.8657,1.86565,1.86565,26400000.0
2008-08-20 05:27:00,1.86565,1.86565,1.86565,1.86565,9200000.0
2008-08-20 05:28:00,1.86565,1.8659,1.86565,1.86565,90600000.0
2008-08-20 05:29:00,1.86565,1.86585,1.86565,1.86575,67900000.0
2008-08-20 05:30:00,1.86575,1.8661,1.86575,1.866,78000000.0
2008-08-20 05:31:00,1.866,1.866,1.866,1.866,7200000.0
2008-08-20 05:32:00,1.866,1.86605,1.866,1.866,46500000.0
2008-08-20 05:33:00,1.86605,1.86605,1.866,1.866,15800000.0
2008-08-20 05:34:00,1.8661,1.86625,1.86605,1.86625,51400000.0
2008-08-20 05:35:00,1.86625,1.86625,1.8662,1.8662,16900000.0
2008-08-20 05:36:00,1.8662,1.8662,1.8661,1.8661,26300000.0
2008-08-20 05:37:00,1.8661,1.8661,1.8661,1.8661,5600000.0
2008-08-20 05:38:00,1.86615,1.86615,1.86615,1.86615,4100000.0
2008-08-20 05:39:00,1.86615,1.86615,1.86615,1.86615,4100000.0
2008-08-20 05:40:00,1.86615,1.86615,1.86615,1.86615,4100000.0
2008-08-20 05:41:00,1.8662,1.86625,1.8662,1.8662,17400000.0
2008-08-20 05:42:00,1.8662,1.8662,1.8662,1.8662,5600000.0
2008-08-20 05:43:00,1.8662,1.86645,1.86615,1.86645,113300000.0
2008-08-20 05:44:00,1.86645,1.86645,1.8664,1.8664,18800000.0
2008-08-20 05:45:00,1.8664,1.86645,1.8664,1.86645,52700000.0
2008-08-20 05:46:00,1.86645,1.8665,1.86645,1.8665,29500000.0
2008-08-20 05:47:00,1.8665,1.8665,1.86635,1.86645,99400001.0
2008-08-20 05:48:00,1.86645,1.8668,1.86645,1.8668,105700000.0
2008-08-20 05:49:00,1.8668,1.86685,1.8668,1.8668,28000000.0
2008-08-20 05:50:00,1.8668,1.8668,1.8665,1.8665,45400000.0
2008-08-20 05:51:00,1.8665,1.8667,1.86645,1.86645,18600000.0
2008-08-20 05:52:00,1.8667,1.8667,1.86645,1.86655,10600000.0
2008-08-20 05:53:00,1.86637,1.86651,1.8663,1.86635,30300000.0
2008-08-20 05:54:00,1.86655,1.86655,1.86655,1.86655,3200000.0
2008-08-20 05:55:00,1.86655,1.86655,1.86645,1.8665,31000000.0
2008-08-20 05:56:00,1.86645,1.86645,1.86645,1.86645,7400000.0
2008-08-20 05:57:00,1.86645,1.86645,1.86645,1.86645,7400000.0
2008-08-20 05:58:00,1.86645,1.86645,1.86645,1.86645,18500000.0
2008-08-20 05:59:00,1.86645,1.86645,1.86645,1.86645,3700000.0
2008-08-20 06:00:00,1.86645,1.8665,1.8663,1.8663,42400000.0
2008-08-20 06:01:00,1.8663,1.86635,1.86625,1.8663,58500000.0
2008-08-20 06:02:00,1.8663,1.8663,1.86625,1.86625,48600000.0
2008-08-20 06:03:00,1.86625,1.86625,1.86625,1.86625,7400000.0
2008-08-20 06:04:00,1.86625,1.86625,1.86615,1.86615,62900000.0
2008-08-20 06:05:00,1.86615,1.86615,1.86585,1.86585,39500000.0
2008-08-20 06:06:00,1.86585,1.86585,1.86585,1.86585,4100000.0
2008-08-20 06:07:00,1.86585,1.86585,1.86585,1.86585,3200000.0
2008-08-20 06:08:00,1.8658,1.8658,1.8657,1.8657,37200000.0
2008-08-20 06:09:00,1.8657,1.8657,1.8657,1.8657,5600000.0
2008-08-20 06:10:00,1.8659,1.866,1.8659,1.866,5000000.0
2008-08-20 06:11:00,1.866,1.8663,1.8657,1.8663,94000000.0
2008-08-20 06:12:00,1.8663,1.8663,1.8659,1.866,89500000.0
2008-08-20 06:13:00,1.866,1.866,1.866,1.866,2000000.0
2008-08-20 06:14:00,1.8658,1.866,1.8656,1.8656,26500000.0
2008-08-20 06:15:00,1.8657,1.8657,1.86565,1.86565,23600000.0
2008-08-20 06:16:00,1.86565,1.86565,1.86565,1.86565,4100000.0
2008-08-20 06:17:00,1.8657,1.8657,1.8655,1.8655,49300000.0
2008-08-20 06:18:00,1.8655,1.86565,1.86545,1.86555,48800000.0
2008-08-20 06:19:00,1.8656,1.8656,1.8656,1.8656,11300000.0
2008-08-20 06:20:00,1.8656,1.86565,1.8656,1.86565,9700000.0
2008-08-20 06:21:00,1.8657,1.8657,1.86565,1.86565,9900000.0
2008-08-20 06:22:00,1.86565,1.86575,1.86565,1.86565,14800000.0
2008-08-20 06:23:00,1.86565,1.8657,1.86555,1.8657,76000001.0
2008-08-20 06:24:00,1.8657,1.8657,1.86545,1.86555,223900000.0
2008-08-20 06:25:00,1.8656,1.8658,1.8656,1.8658,109200001.0
2008-08-20 06:26:00,1.86575,1.86585,1.86575,1.8658,27500000.0
2008-08-20 06:27:00,1.86585,1.86585,1.86555,1.8656,118500000.0
2008-08-20 06:28:00,1.86565,1.86575,1.8656,1.8656,33300000.0
2008-08-20 06:29:00,1.86565,1.86575,1.86565,1.86575,10000000.0
2008-08-20 06:30:00,1.8657,1.86575,1.86555,1.86575,22300000.0
2008-08-20 06:31:00,1.8658,1.866,1.86575,1.866,19900000.0
2008-08-20 06:32:00,1.866,1.8663,1.866,1.8663,28300000.0
2008-08-20 06:33:00,1.8663,1.8666,1.86625,1.8664,95800000.0
2008-08-20 06:34:00,1.8664,1.8665,1.8664,1.8665,88200000.0
2008-08-20 06:35:00,1.8664,1.8665,1.8664,1.8665,26900000.0
2008-08-20 06:36:00,1.8665,1.867,1.8664,1.8669,84800000.0
2008-08-20 06:37:00,1.8669,1.8669,1.86655,1.86655,36500000.0
2008-08-20 06:38:00,1.86655,1.8666,1.8664,1.86645,109300000.0
2008-08-20 06:39:00,1.86645,1.86645,1.8664,1.8664,6300000.0
2008-08-20 06:40:00,1.8664,1.8664,1.86625,1.8663,21200000.0
2008-08-20 06:41:00,1.8663,1.8663,1.86625,1.86625,9300000.0
2008-08-20 06:42:00,1.8663,1.8663,1.86625,1.8663,24500000.0
2008-08-20 06:43:00,1.8663,1.8668,1.8663,1.8667,79200000.0
2008-08-20 06:44:00,1.8667,1.86725,1.8667,1.86705,105600000.0
2008-08-20 06:45:00,1.86705,1.86705,1.8669,1.867,70100000.0
2008-08-20 06:46:00,1.8669,1.867,1.86685,1.86685,41100000.0
2008-08-20 06:47:00,1.86685,1.86695,1.8668,1.8668,68900000.0
2008-08-20 06:48:00,1.8668,1.86685,1.86625,1.8667,53900000.0
2008-08-20 06:49:00,1.8667,1.8667,1.8667,1.8667,10700000.0
2008-08-20 06:50:00,1.8667,1.8667,1.8667,1.8667,32500000.0
2008-08-20 06:51:00,1.8667,1.8667,1.86635,1.86635,65300000.0
2008-08-20 06:52:00,1.86635,1.86635,1.86625,1.8663,22900000.0
2008-08-20 06:53:00,1.8663,1.86635,1.8663,1.86635,14800000.0
2008-08-20 06:54:00,1.86635,1.8664,1.86635,1.8664,40500000.0
2008-08-20 06:55:00,1.8664,1.86645,1.8664,1.86645,10200000.0
2008-08-20 06:56:00,1.86645,1.86645,1.86645,1.86645,3000000.0
2008-08-20 06:57:00,1.86645,1.86645,1.86645,1.86645,2000000.0
2008-08-20 06:58:00,1.86645,1.86645,1.86645,1.86645,3000000.0
2008-08-20 06:59:00,1.86645,1.86645,1.86645,1.86645,12000000.0
2008-08-20 07:00:00,1.86645,1.86645,1.86645,1.86645,5000000.0
2008-08-20 07:01:00,1.86645,1.86645,1.8662,1.86625,34700000.0
2008-08-20 07:02:00,1.8662,1.8662,1.8656,1.8656,162400000.0
2008-08-20 07:03:00,1.8656,1.86565,1.8651,1.86545,214300000.0
2008-08-20 07:04:00,1.8655,1.8657,1.8655,1.8656,34900000.0
2008-08-20 07:05:00,1.86565,1.86595,1.86565,1.86595,26700000.0
2008-08-20 07:06:00,1.8659,1.866,1.8659,1.86595,18600000.0
2008-08-20 07:07:00,1.866,1.866,1.86595,1.86595,21900000.0
2008-08-20 07:08:00,1.86595,1.866,1.86595,1.86595,20700000.0
2008-08-20 07:09:00,1.866,1.8662,1.86595,1.866,22300000.0
2008-08-20 07:10:00,1.866,1.8661,1.8659,1.8661,58300000.0
2008-08-20 07:11:00,1.8661,1.8664,1.8661,1.8663,90100000.0
2008-08-20 07:12:00,1.8663,1.86635,1.866,1.866,88100000.0
2008-08-20 07:13:00,1.8661,1.8661,1.866,1.8661,16200000.0
2008-08-20 07:14:00,1.86605,1.86605,1.86595,1.86595,26700000.0
2008-08-20 07:15:00,1.866,1.866,1.8659,1.86595,27500000.0
2008-08-20 07:16:00,1.86595,1.86595,1.86595,1.86595,5000000.0
2008-08-20 07:17:00,1.86595,1.866,1.86595,1.866,50700000.0
2008-08-20 07:18:00,1.866,1.866,1.8659,1.8659,34500000.0
2008-08-20 07:19:00,1.8659,1.8661,1.8659,1.8661,50300000.0
2008-08-20 07:20:00,1.8661,1.8661,1.8661,1.8661,1300000.0
2008-08-20 07:21:00,1.8661,1.8661,1.8659,1.866,222500001.0
2008-08-20 07:22:00,1.866,1.866,1.8658,1.866,99700000.0
2008-08-20 07:23:00,1.8659,1.866,1.8659,1.86595,17400000.0
2008-08-20 07:24:00,1.866,1.866,1.866,1.866,2000000.0
2008-08-20 07:25:00,1.86595,1.866,1.86595,1.86595,14800000.0
2008-08-20 07:26:00,1.866,1.866,1.866,1.866,19500000.0
2008-08-20 07:27:00,1.866,1.8662,1.866,1.8661,57100000.0
2008-08-20 07:28:00,1.86605,1.86605,1.8659,1.866,28200000.0
2008-08-20 07:29:00,1.86605,1.8661,1.86605,1.8661,27600000.0
2008-08-20 07:30:00,1.8661,1.86615,1.86605,1.8661,17500000.0
2008-08-20 07:31:00,1.8661,1.8661,1.866,1.8661,47500000.0
2008-08-20 07:32:00,1.8661,1.8661,1.86595,1.86595,28700000.0
2008-08-20 07:33:00,1.86595,1.866,1.8658,1.866,37600000.0
2008-08-20 07:34:00,1.866,1.866,1.8659,1.866,23900000.0
2008-08-20 07:35:00,1.866,1.8661,1.8659,1.8661,129500000.0
2008-08-20 07:36:00,1.8661,1.8662,1.8661,1.8661,82100000.0
2008-08-20 07:37:00,1.8663,1.8663,1.8661,1.8661,21200000.0
2008-08-20 07:38:00,1.8662,1.8665,1.8662,1.8664,15300000.0
2008-08-20 07:39:00,1.8665,1.8665,1.8664,1.8664,51300000.0
2008-08-20 07:40:00,1.8664,1.8665,1.8664,1.8664,58000000.0
2008-08-20 07:41:00,1.8664,1.8665,1.8664,1.8664,30600000.0
2008-08-20 07:42:00,1.8664,1.8667,1.8664,1.8666,83500000.0
2008-08-20 07:43:00,1.8666,1.8666,1.86635,1.86635,47000000.0
2008-08-20 07:44:00,1.8665,1.8665,1.86615,1.8663,40800000.0
2008-08-20 07:45:00,1.8664,1.8664,1.8662,1.86625,32700000.0
2008-08-20 07:46:00,1.86625,1.8663,1.8662,1.86625,61500000.0
2008-08-20 07:47:00,1.86625,1.86625,1.86625,1.86625,1000000.0
2008-08-20 07:48:00,1.86625,1.86625,1.8658,1.8659,58000000.0
2008-08-20 07:49:00,1.8659,1.8663,1.8659,1.8663,52900000.0
2008-08-20 07:50:00,1.8663,1.8665,1.866,1.8661,165800000.0
2008-08-20 07:51:00,1.8661,1.8661,1.8658,1.8658,68500000.0
2008-08-20 07:52:00,1.8658,1.86585,1.86535,1.8655,96500000.0
2008-08-20 07:53:00,1.8655,1.8656,1.86525,1.86535,83900000.0
2008-08-20 07:54:00,1.8654,1.86575,1.86475,1.865,163600000.0
2008-08-20 07:55:00,1.865,1.86505,1.86455,1.865,163000000.0
2008-08-20 07:56:00,1.86505,1.86505,1.8646,1.8648,165600000.0
2008-08-20 07:57:00,1.8648,1.8648,1.86465,1.8647,11200000.0
2008-08-20 07:58:00,1.8647,1.8647,1.86455,1.86465,45100000.0
2008-08-20 07:59:00,1.8647,1.8648,1.8644,1.8645,215000000.0
2008-08-20 08:00:00,1.86455,1.8646,1.8641,1.8642,205600000.0
2008-08-20 08:01:00,1.8642,1.86425,1.86405,1.8642,53500000.0
2008-08-20 08:02:00,1.8642,1.8642,1.86375,1.8638,78100000.0
2008-08-20 08:03:00,1.8638,1.8641,1.8638,1.86395,86700000.0
2008-08-20 08:04:00,1.864,1.86405,1.8635,1.8637,80000000.0
2008-08-20 08:05:00,1.86365,1.8637,1.86355,1.86365,86300000.0
2008-08-20 08:06:00,1.86365,1.86395,1.8636,1.86395,116100000.0
2008-08-20 08:07:00,1.86395,1.8642,1.8638,1.8639,66400000.0
2008-08-20 08:08:00,1.8639,1.8639,1.86375,1.86375,39300000.0
2008-08-20 08:09:00,1.86375,1.8642,1.86375,1.8641,125700000.0
2008-08-20 08:10:00,1.86405,1.8642,1.86405,1.8641,21800000.0
2008-08-20 08:11:00,1.8642,1.8642,1.86405,1.86405,27000000.0
2008-08-20 08:12:00,1.8641,1.8642,1.86405,1.86415,8000000.0
2008-08-20 08:13:00,1.86415,1.86415,1.864,1.8641,59700000.0
2008-08-20 08:14:00,1.86405,1.8641,1.86395,1.8641,41200000.0
2008-08-20 08:15:00,1.8641,1.8641,1.8639,1.86395,32400000.0
2008-08-20 08:16:00,1.864,1.86405,1.864,1.86405,12400000.0
2008-08-20 08:17:00,1.8641,1.8641,1.864,1.864,19000000.0
2008-08-20 08:18:00,1.864,1.86405,1.86365,1.86365,42700000.0
2008-08-20 08:19:00,1.86365,1.8637,1.8634,1.8635,87700000.0
2008-08-20 08:20:00,1.8635,1.8636,1.86275,1.86315,174000001.0
2008-08-20 08:21:00,1.86305,1.8635,1.86305,1.86325,103900000.0
2008-08-20 08:22:00,1.8633,1.86345,1.8632,1.86345,74800000.0
2008-08-20 08:23:00,1.8635,1.8635,1.86335,1.86345,36200000.0
2008-08-20 08:24:00,1.8634,1.86345,1.86315,1.86315,67200000.0
2008-08-20 08:25:00,1.8631,1.8633,1.86285,1.86285,43500000.0
2008-08-20 08:26:00,1.86295,1.86315,1.8628,1.8631,100700000.0
2008-08-20 08:27:00,1.8631,1.86315,1.86285,1.86285,80300000.0
2008-08-20 08:28:00,1.8628,1.86315,1.86275,1.86305,90800000.0
2008-08-20 08:29:00,1.863,1.8631,1.8628,1.863,154900000.0
2008-08-20 08:30:00,1.863,1.8631,1.8628,1.8631,149700000.0
2008-08-20 08:31:00,1.8631,1.8632,1.8631,1.8632,156700000.0
2008-08-20 08:32:00,1.8632,1.8632,1.86285,1.8632,83800000.0
2008-08-20 08:33:00,1.86315,1.8636,1.86315,1.86355,105200000.0
2008-08-20 08:34:00,1.8637,1.8641,1.86355,1.864,113500000.0
2008-08-20 08:35:00,1.86385,1.8642,1.8634,1.86375,154700000.0
2008-08-20 08:36:00,1.86375,1.864,1.86355,1.86365,86400000.0
2008-08-20 08:37:00,1.8637,1.8638,1.8636,1.86375,43400000.0
2008-08-20 08:38:00,1.8638,1.8638,1.86315,1.86325,93800000.0
2008-08-20 08:39:00,1.86325,1.8633,1.86265,1.86265,87800000.0
2008-08-20 08:40:00,1.8627,1.8627,1.8618,1.86235,308961499.0
2008-08-20 08:41:00,1.86235,1.8627,1.86235,1.8625,93700000.0
2008-08-20 08:42:00,1.8625,1.8627,1.8623,1.8625,96100000.0
2008-08-20 08:43:00,1.8625,1.8625,1.86245,1.86245,22900000.0
2008-08-20 08:44:00,1.86245,1.86245,1.8619,1.8623,156900000.0
2008-08-20 08:45:00,1.8623,1.8624,1.86205,1.8623,76700000.0
2008-08-20 08:46:00,1.8624,1.86265,1.86215,1.86255,103400000.0
2008-08-20 08:47:00,1.86255,1.8629,1.8625,1.8627,285800000.0
2008-08-20 08:48:00,1.8627,1.8638,1.86245,1.8634,319400000.0
2008-08-20 08:49:00,1.8634,1.8634,1.86295,1.863,58100000.0
2008-08-20 08:50:00,1.8632,1.8638,1.8631,1.8638,201200000.0
2008-08-20 08:51:00,1.8638,1.8639,1.86345,1.86375,134300000.0
2008-08-20 08:52:00,1.8638,1.8639,1.8637,1.8639,98400000.0
2008-08-20 08:53:00,1.8639,1.8639,1.8636,1.8638,84000000.0
2008-08-20 08:54:00,1.86375,1.8638,1.8633,1.8633,131400000.0
2008-08-20 08:55:00,1.8633,1.8635,1.86295,1.863,197300000.0
2008-08-20 08:56:00,1.863,1.863,1.86235,1.86235,180100000.0
2008-08-20 08:57:00,1.86235,1.8625,1.86235,1.8625,72400000.0
2008-08-20 08:58:00,1.86235,1.86255,1.86235,1.86245,37700000.0
2008-08-20 08:59:00,1.86245,1.8626,1.86215,1.86225,131900000.0
2008-08-20 09:00:00,1.86225,1.8623,1.86215,1.8622,65800000.0
2008-08-20 09:01:00,1.8622,1.8623,1.8621,1.8621,112800000.0
2008-08-20 09:02:00,1.86215,1.86215,1.86185,1.86195,94300000.0
2008-08-20 09:03:00,1.862,1.8622,1.8619,1.8621,124300000.0
2008-08-20 09:04:00,1.8622,1.8622,1.8619,1.8621,277400000.0
2008-08-20 09:05:00,1.86205,1.86235,1.86185,1.86195,305500000.0
2008-08-20 09:06:00,1.8619,1.8624,1.8619,1.8623,355699999.0
2008-08-20 09:07:00,1.8623,1.8625,1.8623,1.8623,95300000.0
2008-08-20 09:08:00,1.8623,1.86235,1.86065,1.86105,893200000.0
2008-08-20 09:09:00,1.861,1.8613,1.8607,1.86105,469700000.0
2008-08-20 09:10:00,1.861,1.8613,1.8609,1.8612,331400000.0
2008-08-20 09:11:00,1.8613,1.8617,1.86105,1.8611,378700000.0
2008-08-20 09:12:00,1.86115,1.8614,1.86115,1.86135,83800000.0
2008-08-20 09:13:00,1.86135,1.8615,1.86135,1.86145,34100000.0
2008-08-20 09:14:00,1.86145,1.8616,1.86135,1.8616,241400000.0
2008-08-20 09:15:00,1.86145,1.8616,1.8609,1.861,272500000.0
2008-08-20 09:16:00,1.86105,1.86145,1.86105,1.86145,114100000.0
2008-08-20 09:17:00,1.86145,1.8617,1.8614,1.86165,111900001.0
2008-08-20 09:18:00,1.8617,1.8618,1.8616,1.8616,143900000.0
2008-08-20 09:19:00,1.86165,1.8617,1.86155,1.86155,121800000.0
2008-08-20 09:20:00,1.86155,1.8617,1.8613,1.8617,129200000.0
2008-08-20 09:21:00,1.86175,1.8618,1.8615,1.86155,133500000.0
2008-08-20 09:22:00,1.86145,1.86145,1.8613,1.86145,61600000.0
2008-08-20 09:23:00,1.8615,1.8616,1.86135,1.86135,68000000.0
2008-08-20 09:24:00,1.8614,1.86145,1.86085,1.86085,249600000.0
2008-08-20 09:25:00,1.86085,1.8611,1.8608,1.86105,71600000.0
2008-08-20 09:26:00,1.86105,1.8614,1.86105,1.8611,228600000.0
2008-08-20 09:27:00,1.86115,1.86125,1.86105,1.8611,59700000.0
2008-08-20 09:28:00,1.8611,1.8612,1.861,1.861,94400000.0
2008-08-20 09:29:00,1.86105,1.8614,1.86105,1.86115,124200000.0
2008-08-20 09:30:00,1.8612,1.8614,1.8611,1.8614,109700000.0
2008-08-20 09:31:00,1.8614,1.8614,1.861,1.8611,152300000.0
2008-08-20 09:32:00,1.8611,1.8611,1.86005,1.86015,686500001.0
2008-08-20 09:33:00,1.8602,1.8606,1.8602,1.86055,218900000.0
2008-08-20 09:34:00,1.86055,1.861,1.86055,1.8607,259500000.0
2008-08-20 09:35:00,1.86065,1.861,1.86055,1.8606,194800000.0
2008-08-20 09:36:00,1.8606,1.86095,1.8605,1.8606,247100000.0
2008-08-20 09:37:00,1.8606,1.8606,1.8603,1.8604,183000000.0
2008-08-20 09:38:00,1.8604,1.8609,1.86035,1.8608,234300000.0
2008-08-20 09:39:00,1.8608,1.8612,1.8606,1.8611,330300000.0
2008-08-20 09:40:00,1.86115,1.8615,1.861,1.861,213400000.0
2008-08-20 09:41:00,1.86095,1.8611,1.86075,1.861,126600000.0
2008-08-20 09:42:00,1.86105,1.8612,1.861,1.8611,103400000.0
2008-08-20 09:43:00,1.86115,1.86115,1.8608,1.8609,167900000.0
2008-08-20 09:44:00,1.8609,1.8609,1.8606,1.86065,163300000.0
2008-08-20 09:45:00,1.8606,1.86065,1.8606,1.8606,67500000.0
2008-08-20 09:46:00,1.86065,1.86075,1.8606,1.86075,79100000.0
2008-08-20 09:47:00,1.86075,1.8608,1.8606,1.8608,186300000.0
2008-08-20 09:48:00,1.8609,1.8614,1.8608,1.8614,179200000.0
2008-08-20 09:49:00,1.86145,1.8616,1.8614,1.8614,250700000.0
2008-08-20 09:50:00,1.8614,1.8617,1.8611,1.86165,398400000.0
2008-08-20 09:51:00,1.8617,1.862,1.8616,1.8616,216600000.0
2008-08-20 09:52:00,1.8616,1.86175,1.8616,1.8617,161300000.0
2008-08-20 09:53:00,1.86165,1.86175,1.86125,1.8615,216200000.0
2008-08-20 09:54:00,1.86145,1.8617,1.86125,1.8613,221200000.0
2008-08-20 09:55:00,1.8614,1.86165,1.8611,1.86165,236300000.0
2008-08-20 09:56:00,1.8617,1.8619,1.8617,1.86175,143600000.0
2008-08-20 09:57:00,1.8618,1.86235,1.86165,1.8622,355100000.0
2008-08-20 09:58:00,1.8622,1.86225,1.862,1.86215,351000000.0
2008-08-20 09:59:00,1.86225,1.86235,1.86195,1.86195,245700000.0
2008-08-20 10:00:00,1.862,1.8622,1.86195,1.86195,201100000.0
2008-08-20 10:01:00,1.8619,1.8619,1.8613,1.86135,492199999.0
2008-08-20 10:02:00,1.86135,1.86135,1.861,1.861,303600000.0
2008-08-20 10:03:00,1.861,1.8614,1.8608,1.8614,583000000.0
2008-08-20 10:04:00,1.86145,1.8618,1.8614,1.86175,131500000.0
2008-08-20 10:05:00,1.86175,1.86175,1.8613,1.86135,329450000.0
2008-08-20 10:06:00,1.86135,1.86145,1.86095,1.8611,300750000.0
2008-08-20 10:07:00,1.8611,1.8612,1.86105,1.8611,142800000.0
2008-08-20 10:08:00,1.8611,1.8613,1.8611,1.8613,76100000.0
2008-08-20 10:09:00,1.8613,1.86145,1.8613,1.8613,32700000.0
2008-08-20 10:10:00,1.8613,1.8614,1.86125,1.86125,60800000.0
2008-08-20 10:11:00,1.8613,1.8613,1.8608,1.86085,68900000.0
2008-08-20 10:12:00,1.86085,1.86085,1.8606,1.8606,248000000.0
2008-08-20 10:13:00,1.8607,1.8608,1.86045,1.86045,223700000.0
2008-08-20 10:14:00,1.86045,1.8606,1.86035,1.86035,156800000.0
2008-08-20 10:15:00,1.86035,1.8604,1.8592,1.8596,684999999.0
2008-08-20 10:16:00,1.8596,1.8596,1.8587,1.85905,943899997.0
2008-08-20 10:17:00,1.85905,1.8595,1.859,1.8594,276000000.0
2008-08-20 10:18:00,1.8594,1.8595,1.85925,1.8594,293200000.0
2008-08-20 10:19:00,1.8594,1.8595,1.8591,1.8593,336400000.0
2008-08-20 10:20:00,1.85925,1.8595,1.8591,1.8593,381400000.0
2008-08-20 10:21:00,1.8593,1.8598,1.8593,1.8597,230700000.0
2008-08-20 10:22:00,1.8597,1.8598,1.8597,1.85975,173800000.0
2008-08-20 10:23:00,1.8599,1.8604,1.85955,1.8604,289000000.0
2008-08-20 10:24:00,1.8604,1.8607,1.86025,1.86055,538299999.0
2008-08-20 10:25:00,1.86055,1.8611,1.86055,1.8611,259400000.0
2008-08-20 10:26:00,1.8611,1.86125,1.86105,1.8612,244200000.0
2008-08-20 10:27:00,1.8612,1.8613,1.8608,1.86085,247400000.0
2008-08-20 10:28:00,1.86085,1.8612,1.8607,1.86105,194900000.0
2008-08-20 10:29:00,1.861,1.86125,1.8597,1.8598,319400000.0
2008-08-20 10:30:00,1.8598,1.8632,1.8598,1.8628,715600001.0
2008-08-20 10:31:00,1.8628,1.8628,1.8617,1.8623,698100000.0
2008-08-20 10:32:00,1.8623,1.8625,1.86165,1.86165,683400000.0
2008-08-20 10:33:00,1.86165,1.8618,1.8598,1.8604,895800000.0
2008-08-20 10:34:00,1.8604,1.8606,1.85945,1.8601,775100000.0
2008-08-20 10:35:00,1.86005,1.861,1.86005,1.86065,438700000.0
2008-08-20 10:36:00,1.86065,1.86065,1.8602,1.8602,312100000.0
2008-08-20 10:37:00,1.8602,1.8602,1.85965,1.85975,532500000.0
2008-08-20 10:38:00,1.85975,1.8605,1.85975,1.86015,346200000.0
2008-08-20 10:39:00,1.8601,1.8605,1.86005,1.8605,153100000.0
2008-08-20 10:40:00,1.8605,1.8607,1.86045,1.8607,158400000.0
2008-08-20 10:41:00,1.8607,1.8609,1.86065,1.8608,228200000.0
2008-08-20 10:42:00,1.8608,1.8612,1.8606,1.86115,356400000.0
2008-08-20 10:43:00,1.86115,1.8612,1.86085,1.86095,154100000.0
2008-08-20 10:44:00,1.86095,1.8611,1.8609,1.86095,81800000.0
2008-08-20 10:45:00,1.86095,1.861,1.86065,1.8609,168650000.0
2008-08-20 10:46:00,1.86085,1.8611,1.8607,1.8607,167900000.0
2008-08-20 10:47:00,1.8607,1.8608,1.8606,1.8608,155800000.0
2008-08-20 10:48:00,1.8608,1.8614,1.8608,1.8613,253900000.0
2008-08-20 10:49:00,1.8613,1.8613,1.86105,1.86105,52600000.0
2008-08-20 10:50:00,1.86105,1.86125,1.86075,1.86085,145200000.0
2008-08-20 10:51:00,1.86085,1.86115,1.8608,1.8608,306200000.0
2008-08-20 10:52:00,1.8608,1.86085,1.86015,1.86015,209400000.0
2008-08-20 10:53:00,1.8602,1.8602,1.8599,1.85995,326800000.0
2008-08-20 10:54:00,1.8599,1.85995,1.85955,1.85965,340000000.0
2008-08-20 10:55:00,1.85965,1.8597,1.85935,1.8594,424600000.0
2008-08-20 10:56:00,1.8594,1.8595,1.8587,1.85915,500900001.0
2008-08-20 10:57:00,1.85905,1.8592,1.85865,1.8588,399300000.0
2008-08-20 10:58:00,1.8588,1.8591,1.8586,1.8588,339400000.0
2008-08-20 10:59:00,1.8588,1.85905,1.85855,1.859,521699998.0
2008-08-20 11:00:00,1.859,1.8591,1.85875,1.8589,272500004.0
2008-08-20 11:01:00,1.8589,1.8591,1.85885,1.8589,193000000.0
2008-08-20 11:02:00,1.8589,1.859,1.8588,1.8588,130900000.0
2008-08-20 11:03:00,1.8588,1.8593,1.8588,1.8591,243100000.0
2008-08-20 11:04:00,1.8591,1.85935,1.85905,1.8593,118900000.0
2008-08-20 11:05:00,1.85935,1.8595,1.85935,1.8594,167100000.0
2008-08-20 11:06:00,1.8595,1.8597,1.8594,1.8596,85500000.0
2008-08-20 11:07:00,1.8596,1.8598,1.8596,1.85975,161900000.0
2008-08-20 11:08:00,1.8597,1.8597,1.85935,1.8594,425099999.0
2008-08-20 11:09:00,1.8595,1.8595,1.8592,1.8592,396799999.0
2008-08-20 11:10:00,1.85925,1.8596,1.8592,1.85955,320800000.0
2008-08-20 11:11:00,1.85955,1.8596,1.8595,1.8595,29500000.0
2008-08-20 11:12:00,1.8595,1.8596,1.8595,1.8596,150100000.0
2008-08-20 11:13:00,1.8596,1.8599,1.8596,1.85965,139700000.0
2008-08-20 11:14:00,1.85965,1.8599,1.8596,1.8596,129900000.0
2008-08-20 11:15:00,1.8596,1.8598,1.8594,1.8597,120300000.0
2008-08-20 11:16:00,1.8597,1.8597,1.85945,1.8595,109000000.0
2008-08-20 11:17:00,1.85945,1.8595,1.85895,1.8594,333700000.0
2008-08-20 11:18:00,1.8594,1.85955,1.8592,1.85935,314600000.0
2008-08-20 11:19:00,1.85935,1.8597,1.85925,1.85945,315500000.0
2008-08-20 11:20:00,1.85945,1.8596,1.8592,1.8593,411600000.0
2008-08-20 11:21:00,1.8593,1.85935,1.8591,1.8592,117500000.0
2008-08-20 11:22:00,1.85905,1.85915,1.8588,1.85885,229900000.0
2008-08-20 11:23:00,1.85885,1.8589,1.8585,1.8585,242000000.0
2008-08-20 11:24:00,1.85855,1.85865,1.85715,1.8574,1028375195.0
2008-08-20 11:25:00,1.85745,1.8577,1.8574,1.85745,373300000.0
2008-08-20 11:26:00,1.8575,1.8579,1.85735,1.8578,278100000.0
2008-08-20 11:27:00,1.8578,1.858,1.85775,1.858,177900000.0
2008-08-20 11:28:00,1.8579,1.8583,1.85785,1.858,168100000.0
2008-08-20 11:29:00,1.858,1.8582,1.8576,1.8576,226300000.0
2008-08-20 11:30:00,1.85765,1.85765,1.8571,1.85715,467499999.0
2008-08-20 11:31:00,1.8573,1.8576,1.8572,1.8572,271000000.0
2008-08-20 11:32:00,1.85725,1.8574,1.8572,1.85735,121500000.0
2008-08-20 11:33:00,1.85735,1.8575,1.85725,1.8573,158700000.0
2008-08-20 11:34:00,1.8573,1.8576,1.8572,1.8576,268800000.0
2008-08-20 11:35:00,1.8576,1.8577,1.8576,1.8576,107800000.0
2008-08-20 11:36:00,1.8576,1.858,1.8576,1.8579,198200000.0
2008-08-20 11:37:00,1.8578,1.8579,1.85775,1.85775,217600000.0
2008-08-20 11:38:00,1.85775,1.8578,1.8573,1.85735,315699996.0
2008-08-20 11:39:00,1.8573,1.85735,1.857,1.85715,136900000.0
2008-08-20 11:40:00,1.8572,1.8577,1.85715,1.8575,301300000.0
2008-08-20 11:41:00,1.8575,1.8581,1.8575,1.85805,165400000.0
2008-08-20 11:42:00,1.85805,1.85805,1.85785,1.85785,128500000.0
2008-08-20 11:43:00,1.8578,1.85795,1.8576,1.8576,168100000.0
2008-08-20 11:44:00,1.8576,1.8577,1.8574,1.8574,184500000.0
2008-08-20 11:45:00,1.8574,1.8575,1.857,1.85705,108200000.0
2008-08-20 11:46:00,1.8571,1.85735,1.857,1.8571,132900000.0
2008-08-20 11:47:00,1.85715,1.8572,1.8565,1.8565,242600000.0
2008-08-20 11:48:00,1.8564,1.8569,1.8562,1.8568,355300000.0
2008-08-20 11:49:00,1.8568,1.8568,1.85635,1.8564,255800000.0
2008-08-20 11:50:00,1.8564,1.8565,1.8557,1.8557,211400000.0
2008-08-20 11:51:00,1.85575,1.856,1.8553,1.856,245870001.0
2008-08-20 11:52:00,1.856,1.856,1.85555,1.8557,208500000.0
2008-08-20 11:53:00,1.8557,1.8558,1.85545,1.8558,268500000.0
2008-08-20 11:54:00,1.8558,1.8567,1.85575,1.8567,157000000.0
2008-08-20 11:55:00,1.85665,1.8567,1.85625,1.8563,111500000.0
2008-08-20 11:56:00,1.85625,1.8564,1.8562,1.85625,106700000.0
2008-08-20 11:57:00,1.8563,1.8567,1.8563,1.8566,207000000.0
2008-08-20 11:58:00,1.8565,1.8566,1.85625,1.8564,156200000.0
2008-08-20 11:59:00,1.8563,1.8564,1.85625,1.8563,149900000.0
2008-08-20 12:00:00,1.8563,1.8563,1.85555,1.85565,656939997.0
2008-08-20 12:01:00,1.8557,1.8558,1.85485,1.85485,263800000.0
2008-08-20 12:02:00,1.8549,1.8552,1.8547,1.85475,320800002.0
2008-08-20 12:03:00,1.85475,1.855,1.85475,1.855,105600000.0
2008-08-20 12:04:00,1.85495,1.85535,1.85495,1.8553,255500000.0
2008-08-20 12:05:00,1.85535,1.8554,1.8553,1.85535,90100000.0
2008-08-20 12:06:00,1.85535,1.8555,1.85515,1.85515,204500000.0
2008-08-20 12:07:00,1.85515,1.85515,1.854,1.8541,845099998.0
2008-08-20 12:08:00,1.854,1.8552,1.85395,1.8549,451600002.0
2008-08-20 12:09:00,1.8549,1.8556,1.85475,1.8553,215400000.0
2008-08-20 12:10:00,1.85535,1.8558,1.85535,1.8556,172500000.0
2008-08-20 12:11:00,1.8556,1.8558,1.85545,1.8555,269500000.0
2008-08-20 12:12:00,1.8556,1.85575,1.85545,1.8555,258900000.0
2008-08-20 12:13:00,1.85555,1.8557,1.85555,1.85565,216100000.0
2008-08-20 12:14:00,1.8557,1.8557,1.85525,1.85545,129500000.0
2008-08-20 12:15:00,1.8554,1.8558,1.85535,1.8558,121000000.0
2008-08-20 12:16:00,1.8558,1.85605,1.8557,1.85605,167600000.0
2008-08-20 12:17:00,1.85605,1.8563,1.856,1.8562,124200000.0
2008-08-20 12:18:00,1.8562,1.8562,1.85595,1.85605,179100000.0
2008-08-20 12:19:00,1.85605,1.8566,1.85605,1.8565,207900000.0
2008-08-20 12:20:00,1.8565,1.85735,1.85645,1.8573,328400000.0
2008-08-20 12:21:00,1.8573,1.85775,1.85715,1.85775,275200000.0
2008-08-20 12:22:00,1.85775,1.85795,1.8576,1.8576,358800000.0
2008-08-20 12:23:00,1.8576,1.8576,1.8575,1.8575,204900000.0
2008-08-20 12:24:00,1.8575,1.8575,1.85725,1.8573,114400000.0
2008-08-20 12:25:00,1.8573,1.8575,1.8573,1.8575,110700000.0
2008-08-20 12:26:00,1.85745,1.8575,1.85745,1.8575,37900000.0
2008-08-20 12:27:00,1.85745,1.8577,1.85745,1.85765,112600000.0
2008-08-20 12:28:00,1.8576,1.85765,1.85755,1.8576,64300000.0
2008-08-20 12:29:00,1.85765,1.85785,1.8576,1.8578,91300000.0
2008-08-20 12:30:00,1.8578,1.85805,1.85775,1.85785,156800000.0
2008-08-20 12:31:00,1.85785,1.8579,1.85755,1.8576,142600000.0
2008-08-20 12:32:00,1.8576,1.8576,1.8576,1.8576,21300000.0
2008-08-20 12:33:00,1.85755,1.8576,1.85745,1.85745,24500000.0
2008-08-20 12:34:00,1.85745,1.85745,1.85695,1.857,172900000.0
2008-08-20 12:35:00,1.85695,1.85725,1.8568,1.8571,359899999.0
2008-08-20 12:36:00,1.8571,1.8574,1.8568,1.85685,226100000.0
2008-08-20 12:37:00,1.8568,1.85705,1.85675,1.857,256300000.0
2008-08-20 12:38:00,1.8571,1.8576,1.85695,1.85745,180300000.0
2008-08-20 12:39:00,1.8575,1.85775,1.85735,1.85755,217800000.0
2008-08-20 12:40:00,1.85755,1.85775,1.85755,1.85775,223600000.0
2008-08-20 12:41:00,1.85775,1.8578,1.8573,1.8573,185100000.0
2008-08-20 12:42:00,1.8573,1.8578,1.8572,1.8577,212200000.0
2008-08-20 12:43:00,1.85765,1.8579,1.85765,1.8578,122000000.0
2008-08-20 12:44:00,1.8579,1.858,1.8578,1.85785,41000000.0
2008-08-20 12:45:00,1.85795,1.85815,1.85755,1.85755,125600000.0
2008-08-20 12:46:00,1.85755,1.85755,1.8572,1.8573,187000000.0
2008-08-20 12:47:00,1.8573,1.8574,1.8573,1.85735,33300000.0
2008-08-20 12:48:00,1.85735,1.85735,1.8573,1.8573,46800000.0
2008-08-20 12:49:00,1.85725,1.85725,1.8571,1.8571,77600000.0
2008-08-20 12:50:00,1.85715,1.8572,1.85715,1.8572,85000000.0
2008-08-20 12:51:00,1.85725,1.8574,1.8572,1.85735,142000000.0
2008-08-20 12:52:00,1.85735,1.85755,1.8573,1.85745,160900000.0
2008-08-20 12:53:00,1.85745,1.8577,1.85745,1.85755,225300000.0
2008-08-20 12:54:00,1.8576,1.8576,1.8574,1.8575,112900000.0
2008-08-20 12:55:00,1.8575,1.8575,1.85715,1.85715,109100000.0
2008-08-20 12:56:00,1.8572,1.8572,1.8567,1.8567,145900000.0
2008-08-20 12:57:00,1.8567,1.8568,1.8563,1.8564,258500000.0
2008-08-20 12:58:00,1.8564,1.8564,1.8563,1.8564,145399999.0
2008-08-20 12:59:00,1.8565,1.85675,1.8563,1.8563,408900000.0
2008-08-20 13:00:00,1.8563,1.8567,1.8563,1.8563,178400000.0
2008-08-20 13:01:00,1.8563,1.8564,1.85625,1.8563,172700000.0
2008-08-20 13:02:00,1.8562,1.8563,1.8561,1.8561,148200000.0
2008-08-20 13:03:00,1.85615,1.8562,1.8556,1.8556,175700000.0
2008-08-20 13:04:00,1.85565,1.8559,1.8556,1.85565,144400000.0
2008-08-20 13:05:00,1.8556,1.8556,1.85525,1.8553,197400000.0
2008-08-20 13:06:00,1.8553,1.85555,1.8553,1.8555,135600000.0
2008-08-20 13:07:00,1.85555,1.8557,1.8554,1.85565,150600000.0
2008-08-20 13:08:00,1.85565,1.8563,1.85565,1.85595,280200000.0
2008-08-20 13:09:00,1.85595,1.8567,1.85595,1.8564,180700000.0
2008-08-20 13:10:00,1.8563,1.8564,1.8561,1.8561,102900000.0
2008-08-20 13:11:00,1.8561,1.8561,1.8561,1.8561,39700000.0
2008-08-20 13:12:00,1.8561,1.8564,1.85605,1.85635,67100000.0
2008-08-20 13:13:00,1.85635,1.8564,1.8563,1.8563,84200000.0
2008-08-20 13:14:00,1.8563,1.8563,1.8562,1.8562,72200000.0
2008-08-20 13:15:00,1.8562,1.85625,1.85615,1.8562,105900000.0
2008-08-20 13:16:00,1.8562,1.8562,1.8562,1.8562,9400000.0
2008-08-20 13:17:00,1.8562,1.85625,1.85615,1.8562,81200000.0
2008-08-20 13:18:00,1.8562,1.85635,1.8562,1.85635,79700000.0
2008-08-20 13:19:00,1.8563,1.85675,1.8563,1.8567,217200000.0
2008-08-20 13:20:00,1.8567,1.8568,1.8566,1.8566,122400000.0
2008-08-20 13:21:00,1.8566,1.8571,1.8566,1.85695,274100000.0
2008-08-20 13:22:00,1.8571,1.8572,1.85645,1.8566,262200000.0
2008-08-20 13:23:00,1.8566,1.857,1.8566,1.8568,166600000.0
2008-08-20 13:24:00,1.8568,1.8568,1.8566,1.8566,70800000.0
2008-08-20 13:25:00,1.8566,1.8567,1.8566,1.85665,80050000.0
2008-08-20 13:26:00,1.8567,1.8568,1.85665,1.8567,170150000.0
2008-08-20 13:27:00,1.8567,1.8571,1.8567,1.85705,140800000.0
2008-08-20 13:28:00,1.857,1.857,1.85655,1.8566,139250000.0
2008-08-20 13:29:00,1.85665,1.8568,1.85655,1.8566,117500000.0
2008-08-20 13:30:00,1.8566,1.8566,1.8563,1.85645,145800000.0
2008-08-20 13:31:00,1.8565,1.8565,1.8562,1.8563,162700000.0
2008-08-20 13:32:00,1.8563,1.8563,1.85525,1.85525,428700002.0
2008-08-20 13:33:00,1.85525,1.8556,1.8548,1.8555,303400000.0
2008-08-20 13:34:00,1.8555,1.8555,1.85505,1.8553,183800000.0
2008-08-20 13:35:00,1.85535,1.85565,1.85535,1.85565,161400000.0
2008-08-20 13:36:00,1.85565,1.8565,1.85565,1.85645,300700000.0
2008-08-20 13:37:00,1.85645,1.85645,1.85605,1.85605,135500000.0
2008-08-20 13:38:00,1.85605,1.85615,1.85605,1.85605,51700000.0
2008-08-20 13:39:00,1.856,1.8561,1.85565,1.85605,205000000.0
2008-08-20 13:40:00,1.85605,1.8562,1.85575,1.8559,65900000.0
2008-08-20 13:41:00,1.8559,1.856,1.85585,1.85585,71600000.0
2008-08-20 13:42:00,1.8559,1.8561,1.8558,1.85595,177200000.0
2008-08-20 13:43:00,1.85595,1.8561,1.85595,1.8561,115800000.0
2008-08-20 13:44:00,1.8561,1.8562,1.8558,1.8559,194899998.0
2008-08-20 13:45:00,1.8559,1.856,1.85575,1.8558,341300000.0
2008-08-20 13:46:00,1.85585,1.8559,1.85545,1.85565,72300000.0
2008-08-20 13:47:00,1.85565,1.85595,1.85555,1.85585,124000000.0
2008-08-20 13:48:00,1.85585,1.8561,1.85565,1.8557,96700000.0
2008-08-20 13:49:00,1.8557,1.8562,1.8557,1.85605,120700000.0
2008-08-20 13:50:00,1.85605,1.8562,1.856,1.85605,120500000.0
2008-08-20 13:51:00,1.85605,1.8561,1.85515,1.85525,272200000.0
2008-08-20 13:52:00,1.85525,1.8559,1.85525,1.8556,146500000.0
2008-08-20 13:53:00,1.8557,1.8561,1.85555,1.856,225900000.0
2008-08-20 13:54:00,1.856,1.85605,1.856,1.85605,69100000.0
2008-08-20 13:55:00,1.85605,1.8562,1.85605,1.8562,67800000.0
2008-08-20 13:56:00,1.8562,1.8562,1.8562,1.8562,63700000.0
2008-08-20 13:57:00,1.8562,1.8563,1.85615,1.85625,60900000.0
2008-08-20 13:58:00,1.85625,1.85625,1.8561,1.8561,54700000.0
2008-08-20 13:59:00,1.8561,1.8562,1.85585,1.85605,240300000.0
2008-08-20 14:00:00,1.856,1.8561,1.85545,1.85585,213200000.0
2008-08-20 14:01:00,1.85585,1.85625,1.85585,1.85625,160200000.0
2008-08-20 14:02:00,1.85625,1.8564,1.85625,1.8564,105000000.0
2008-08-20 14:03:00,1.8564,1.8568,1.8563,1.8567,214600000.0
2008-08-20 14:04:00,1.85675,1.85725,1.85675,1.85715,202400000.0
2008-08-20 14:05:00,1.85715,1.8578,1.8571,1.85745,417100000.0
2008-08-20 14:06:00,1.85745,1.85755,1.85725,1.85725,223100000.0
2008-08-20 14:07:00,1.8573,1.85755,1.8573,1.85745,264100000.0
2008-08-20 14:08:00,1.8574,1.8577,1.8574,1.85765,232500000.0
2008-08-20 14:09:00,1.85765,1.85875,1.85765,1.8586,285300000.0
2008-08-20 14:10:00,1.8586,1.8586,1.85785,1.8579,387799999.0
2008-08-20 14:11:00,1.8579,1.8585,1.8579,1.8585,182700000.0
2008-08-20 14:12:00,1.8585,1.85855,1.85765,1.8577,219500000.0
2008-08-20 14:13:00,1.8577,1.8578,1.8573,1.8573,144300000.0
2008-08-20 14:14:00,1.85735,1.8576,1.85735,1.85755,136700000.0
2008-08-20 14:15:00,1.8575,1.8578,1.85735,1.85775,217100000.0
2008-08-20 14:16:00,1.85775,1.8583,1.85775,1.85825,306700000.0
2008-08-20 14:17:00,1.85825,1.85825,1.85815,1.85825,74700000.0
2008-08-20 14:18:00,1.85825,1.8583,1.858,1.8582,188399999.0
2008-08-20 14:19:00,1.8582,1.85865,1.8582,1.8583,322500000.0
2008-08-20 14:20:00,1.8583,1.8584,1.8581,1.8581,216500000.0
2008-08-20 14:21:00,1.8581,1.85815,1.85805,1.8581,94500000.0
2008-08-20 14:22:00,1.85805,1.8581,1.85785,1.8579,126300000.0
2008-08-20 14:23:00,1.8579,1.85795,1.8577,1.85775,177500000.0
2008-08-20 14:24:00,1.85775,1.85835,1.8577,1.85835,218200000.0
2008-08-20 14:25:00,1.85835,1.85835,1.85805,1.8581,109700000.0
2008-08-20 14:26:00,1.85815,1.8582,1.8579,1.85815,85400000.0
2008-08-20 14:27:00,1.8581,1.8595,1.8581,1.85925,170900000.0
2008-08-20 14:28:00,1.8593,1.85935,1.85895,1.85895,227500000.0
2008-08-20 14:29:00,1.85895,1.8593,1.85885,1.85925,268900000.0
2008-08-20 14:30:00,1.8593,1.86005,1.8593,1.8595,332400000.0
2008-08-20 14:31:00,1.8595,1.85985,1.8595,1.8597,381900000.0
2008-08-20 14:32:00,1.8597,1.85975,1.85935,1.85975,234100000.0
2008-08-20 14:33:00,1.85975,1.8601,1.85945,1.85985,393400000.0
2008-08-20 14:34:00,1.8598,1.85995,1.85965,1.8598,217199999.0
2008-08-20 14:35:00,1.85975,1.85975,1.8593,1.8593,331400000.0
2008-08-20 14:36:00,1.8593,1.8594,1.85885,1.8589,330800000.0
2008-08-20 14:37:00,1.8589,1.8589,1.8586,1.8588,309000000.0
2008-08-20 14:38:00,1.8588,1.85925,1.8588,1.85915,206800000.0
2008-08-20 14:39:00,1.8592,1.8593,1.85875,1.85875,144800000.0
2008-08-20 14:40:00,1.85875,1.8588,1.8586,1.85865,115800000.0
2008-08-20 14:41:00,1.85865,1.8589,1.85865,1.8589,42200000.0
2008-08-20 14:42:00,1.8588,1.85885,1.8587,1.8588,149500000.0
2008-08-20 14:43:00,1.85875,1.8588,1.85845,1.85845,84400000.0
2008-08-20 14:44:00,1.85845,1.85845,1.8579,1.85835,368700000.0
2008-08-20 14:45:00,1.85835,1.8585,1.8583,1.85845,205300000.0
2008-08-20 14:46:00,1.85845,1.8587,1.8583,1.8587,273499999.0
2008-08-20 14:47:00,1.85875,1.8592,1.85875,1.85905,230900000.0
2008-08-20 14:48:00,1.85915,1.8594,1.85875,1.8588,219600000.0
2008-08-20 14:49:00,1.8588,1.8591,1.85875,1.85905,55100000.0
2008-08-20 14:50:00,1.85905,1.8596,1.859,1.8596,172600000.0
2008-08-20 14:51:00,1.85965,1.85965,1.85935,1.85935,120100000.0
2008-08-20 14:52:00,1.8594,1.8598,1.8591,1.85955,358600000.0
2008-08-20 14:53:00,1.85955,1.8598,1.8594,1.85965,240299999.0
2008-08-20 14:54:00,1.8596,1.86,1.8594,1.8598,492800000.0
2008-08-20 14:55:00,1.8598,1.8598,1.8595,1.8596,136600000.0
2008-08-20 14:56:00,1.8596,1.85975,1.85945,1.85945,109700000.0
2008-08-20 14:57:00,1.8595,1.85955,1.8592,1.85925,241600000.0
2008-08-20 14:58:00,1.85925,1.85935,1.85915,1.85935,70500000.0
2008-08-20 14:59:00,1.85935,1.8594,1.85915,1.8593,115600000.0
2008-08-20 15:00:00,1.8593,1.85995,1.85895,1.8598,302600000.0
2008-08-20 15:01:00,1.8598,1.86,1.8597,1.86,295400000.0
2008-08-20 15:02:00,1.86,1.8607,1.86,1.8605,391800001.0
2008-08-20 15:03:00,1.8605,1.8607,1.86045,1.8605,632999995.0
2008-08-20 15:04:00,1.8605,1.8605,1.8603,1.86035,176400000.0
2008-08-20 15:05:00,1.86035,1.86055,1.86035,1.8604,205500000.0
2008-08-20 15:06:00,1.8604,1.86055,1.8604,1.8605,223500000.0
2008-08-20 15:07:00,1.8605,1.8606,1.86045,1.86055,144600000.0
2008-08-20 15:08:00,1.86055,1.86065,1.8603,1.86065,352000000.0
2008-08-20 15:09:00,1.8607,1.8611,1.8606,1.8611,376700000.0
2008-08-20 15:10:00,1.8611,1.8616,1.86085,1.86145,432471551.0
2008-08-20 15:11:00,1.86145,1.8616,1.86125,1.86125,329200000.0
2008-08-20 15:12:00,1.8613,1.8613,1.861,1.8611,277400001.0
2008-08-20 15:13:00,1.8611,1.8611,1.8605,1.86055,166700000.0
2008-08-20 15:14:00,1.86055,1.8608,1.86045,1.8606,158600000.0
2008-08-20 15:15:00,1.8606,1.8606,1.85975,1.86,287700000.0
2008-08-20 15:16:00,1.86005,1.86025,1.8596,1.8596,164100000.0
2008-08-20 15:17:00,1.85965,1.8599,1.85955,1.8598,153400000.0
2008-08-20 15:18:00,1.8598,1.8598,1.8592,1.85935,238000000.0
2008-08-20 15:19:00,1.85935,1.8596,1.85925,1.85945,129300000.0
2008-08-20 15:20:00,1.8595,1.8602,1.8595,1.86005,316000000.0
2008-08-20 15:21:00,1.86005,1.8609,1.86005,1.8606,335000000.0
2008-08-20 15:22:00,1.8606,1.8606,1.8602,1.86055,458799997.0
2008-08-20 15:23:00,1.8605,1.86145,1.8605,1.86135,470500000.0
2008-08-20 15:24:00,1.86135,1.86175,1.86115,1.8613,488100001.0
2008-08-20 15:25:00,1.8613,1.8617,1.86095,1.8617,312100002.0
2008-08-20 15:26:00,1.86165,1.8621,1.86155,1.8621,420600000.0
2008-08-20 15:27:00,1.8621,1.8622,1.8616,1.8617,265000000.0
2008-08-20 15:28:00,1.8617,1.8618,1.86135,1.86145,273000000.0
2008-08-20 15:29:00,1.86145,1.86165,1.86135,1.8615,262100000.0
2008-08-20 15:30:00,1.8615,1.8616,1.8613,1.8614,351100001.0
2008-08-20 15:31:00,1.8614,1.86275,1.8614,1.86265,471700001.0
2008-08-20 15:32:00,1.86265,1.86285,1.8625,1.8627,383900000.0
2008-08-20 15:33:00,1.8627,1.8629,1.8627,1.86275,336600000.0
2008-08-20 15:34:00,1.86275,1.86315,1.86265,1.86285,167900000.0
2008-08-20 15:35:00,1.86285,1.8631,1.86285,1.8631,89500000.0
2008-08-20 15:36:00,1.8631,1.86355,1.86305,1.8633,215000000.0
2008-08-20 15:37:00,1.8634,1.86345,1.8631,1.86335,416799999.0
2008-08-20 15:38:00,1.86335,1.86345,1.86265,1.8627,665800000.0
2008-08-20 15:39:00,1.86265,1.86285,1.8622,1.86275,675500000.0
2008-08-20 15:40:00,1.86275,1.86325,1.86265,1.86325,355000000.0
2008-08-20 15:41:00,1.8632,1.8633,1.8627,1.863,573499999.0
2008-08-20 15:42:00,1.863,1.863,1.86255,1.86265,262800000.0
2008-08-20 15:43:00,1.8627,1.86295,1.86265,1.8627,312900000.0
2008-08-20 15:44:00,1.8627,1.8631,1.8627,1.86285,319500000.0
2008-08-20 15:45:00,1.86285,1.863,1.86275,1.8628,211300000.0
2008-08-20 15:46:00,1.8628,1.8629,1.8627,1.8629,334400000.0
2008-08-20 15:47:00,1.86295,1.8639,1.86295,1.8638,409400000.0
2008-08-20 15:48:00,1.8639,1.8639,1.86315,1.8634,370300000.0
2008-08-20 15:49:00,1.86345,1.86365,1.8631,1.8631,170900000.0
2008-08-20 15:50:00,1.8631,1.8634,1.86285,1.8629,322700000.0
2008-08-20 15:51:00,1.8629,1.8629,1.8625,1.8626,392200000.0
2008-08-20 15:52:00,1.8626,1.8627,1.8625,1.86255,330600000.0
2008-08-20 15:53:00,1.86255,1.86275,1.8623,1.86265,160700000.0
2008-08-20 15:54:00,1.8627,1.86305,1.8626,1.86275,526900002.0
2008-08-20 15:55:00,1.86275,1.8631,1.8627,1.863,184800000.0
2008-08-20 15:56:00,1.86305,1.86305,1.8629,1.8629,175600000.0
2008-08-20 15:57:00,1.8629,1.8632,1.8628,1.86315,391300000.0
2008-08-20 15:58:00,1.86315,1.86315,1.8624,1.8624,409600000.0
2008-08-20 15:59:00,1.86235,1.8625,1.8622,1.86225,358100000.0
2008-08-20 16:00:00,1.86225,1.8628,1.86225,1.86265,516900000.0
2008-08-20 16:01:00,1.86265,1.8628,1.8624,1.8628,457300000.0
2008-08-20 16:02:00,1.8628,1.86305,1.86275,1.86295,283500000.0
2008-08-20 16:03:00,1.86295,1.8631,1.86265,1.8629,318100000.0
2008-08-20 16:04:00,1.8629,1.8629,1.8623,1.86245,387900000.0
2008-08-20 16:05:00,1.86245,1.863,1.86245,1.8629,350400000.0
2008-08-20 16:06:00,1.8629,1.86305,1.8628,1.86305,339800000.0
2008-08-20 16:07:00,1.8631,1.86335,1.86305,1.8633,436800000.0
2008-08-20 16:08:00,1.8633,1.8635,1.86315,1.8635,214700000.0
2008-08-20 16:09:00,1.8635,1.86375,1.86345,1.8635,433100000.0
2008-08-20 16:10:00,1.8635,1.8635,1.8631,1.8632,331300000.0
2008-08-20 16:11:00,1.8632,1.8634,1.863,1.863,310800000.0
2008-08-20 16:12:00,1.863,1.8631,1.8626,1.8629,557300000.0
2008-08-20 16:13:00,1.86295,1.86295,1.8626,1.8626,341400000.0
2008-08-20 16:14:00,1.8626,1.86285,1.8624,1.8624,409400000.0
2008-08-20 16:15:00,1.8624,1.8625,1.86185,1.86185,361500000.0
2008-08-20 16:16:00,1.8618,1.86205,1.8617,1.86175,464000000.0
2008-08-20 16:17:00,1.86175,1.8621,1.86175,1.86185,233100000.0
2008-08-20 16:18:00,1.8619,1.8619,1.86165,1.86165,248899999.0
2008-08-20 16:19:00,1.86165,1.86165,1.8611,1.8611,424899997.0
2008-08-20 16:20:00,1.8611,1.86125,1.861,1.8612,144200000.0
2008-08-20 16:21:00,1.86125,1.86155,1.86095,1.86105,314399999.0
2008-08-20 16:22:00,1.86105,1.8612,1.86075,1.8608,323200000.0
2008-08-20 16:23:00,1.8608,1.8608,1.86065,1.86065,118000001.0
2008-08-20 16:24:00,1.86065,1.86085,1.8606,1.86065,236200000.0
2008-08-20 16:25:00,1.86065,1.86105,1.8606,1.861,220500000.0
2008-08-20 16:26:00,1.861,1.8615,1.861,1.8615,230700000.0
2008-08-20 16:27:00,1.8615,1.86155,1.8613,1.86155,96200000.0
2008-08-20 16:28:00,1.86155,1.86175,1.8614,1.86165,134300000.0
2008-08-20 16:29:00,1.86165,1.8617,1.8612,1.8616,617800009.0
2008-08-20 16:30:00,1.8616,1.8617,1.86125,1.8613,166400000.0
2008-08-20 16:31:00,1.8613,1.86145,1.8612,1.86125,219900000.0
2008-08-20 16:32:00,1.86125,1.8615,1.86125,1.8613,90500000.0
2008-08-20 16:33:00,1.8614,1.8621,1.8613,1.8621,146200000.0
2008-08-20 16:34:00,1.86205,1.8626,1.8611,1.86135,436400001.0
2008-08-20 16:35:00,1.8613,1.8614,1.8601,1.86055,1260300000.0
2008-08-20 16:36:00,1.86055,1.8607,1.86035,1.8606,357100000.0
2008-08-20 16:37:00,1.8606,1.8618,1.8606,1.86155,359200000.0
2008-08-20 16:38:00,1.8615,1.8618,1.86135,1.8618,151800000.0
2008-08-20 16:39:00,1.8618,1.8619,1.8614,1.86155,257699999.0
2008-08-20 16:40:00,1.86155,1.8619,1.86145,1.86155,385000000.0
2008-08-20 16:41:00,1.8616,1.8621,1.861,1.86125,613899998.0
2008-08-20 16:42:00,1.86135,1.8617,1.8612,1.8615,540900001.0
2008-08-20 16:43:00,1.86145,1.86145,1.86115,1.8612,200100000.0
2008-08-20 16:44:00,1.86115,1.86135,1.8611,1.86125,247800000.0
2008-08-20 16:45:00,1.86135,1.86135,1.86085,1.86115,267800000.0
2008-08-20 16:46:00,1.86115,1.8613,1.8611,1.86115,218500000.0
2008-08-20 16:47:00,1.8611,1.86115,1.86085,1.86095,313800000.0
2008-08-20 16:48:00,1.86095,1.8612,1.8609,1.861,349800000.0
2008-08-20 16:49:00,1.861,1.86105,1.8609,1.8609,319399999.0
2008-08-20 16:50:00,1.8609,1.8611,1.8609,1.861,296200000.0
2008-08-20 16:51:00,1.861,1.8611,1.8608,1.8608,325500000.0
2008-08-20 16:52:00,1.8608,1.86085,1.8606,1.86065,289000000.0
2008-08-20 16:53:00,1.8607,1.8609,1.86055,1.8607,169500000.0
2008-08-20 16:54:00,1.8607,1.8607,1.85995,1.86,524299998.0
2008-08-20 16:55:00,1.85995,1.8601,1.8599,1.8601,547900002.0
2008-08-20 16:56:00,1.8601,1.8601,1.85985,1.8599,564400000.0
2008-08-20 16:57:00,1.8599,1.8602,1.85975,1.8598,378799999.0
2008-08-20 16:58:00,1.8598,1.85985,1.8591,1.8591,396300000.0
2008-08-20 16:59:00,1.8591,1.8591,1.85835,1.8585,826300000.0
2008-08-20 17:00:00,1.8585,1.8589,1.85845,1.8589,488000000.0
2008-08-20 17:01:00,1.85895,1.85915,1.85865,1.859,400700000.0
2008-08-20 17:02:00,1.85905,1.85905,1.85845,1.8589,454200000.0
2008-08-20 17:03:00,1.8589,1.8594,1.8586,1.8593,360700000.0
2008-08-20 17:04:00,1.8593,1.85935,1.85865,1.8592,539200002.0
2008-08-20 17:05:00,1.8593,1.8595,1.85915,1.85935,362500000.0
2008-08-20 17:06:00,1.85945,1.85975,1.85945,1.85965,325200000.0
2008-08-20 17:07:00,1.85955,1.8597,1.8595,1.8597,246200000.0
2008-08-20 17:08:00,1.8598,1.8599,1.8596,1.85965,224000000.0
2008-08-20 17:09:00,1.85965,1.85975,1.8595,1.85965,307400000.0
2008-08-20 17:10:00,1.85965,1.85965,1.8584,1.8584,466699996.0
2008-08-20 17:11:00,1.8583,1.8586,1.8577,1.8586,638500000.0
2008-08-20 17:12:00,1.8586,1.8587,1.85765,1.85765,397800000.0
2008-08-20 17:13:00,1.8577,1.8578,1.85715,1.85745,1220199999.0
2008-08-20 17:14:00,1.85745,1.85815,1.85725,1.8578,474700000.0
2008-08-20 17:15:00,1.8578,1.858,1.8577,1.85785,331300000.0
2008-08-20 17:16:00,1.85785,1.8582,1.8578,1.85785,418400000.0
2008-08-20 17:17:00,1.85785,1.8582,1.85775,1.8582,357900000.0
2008-08-20 17:18:00,1.8582,1.85825,1.85775,1.8581,434200000.0
2008-08-20 17:19:00,1.8581,1.8581,1.8572,1.8576,349699999.0
2008-08-20 17:20:00,1.8576,1.858,1.85755,1.85755,361399999.0
2008-08-20 17:21:00,1.85755,1.85775,1.8575,1.85775,181600000.0
2008-08-20 17:22:00,1.8578,1.8578,1.85745,1.8576,387400000.0
2008-08-20 17:23:00,1.85755,1.85775,1.8574,1.85745,407000000.0
2008-08-20 17:24:00,1.8574,1.85765,1.85695,1.85705,485700000.0
2008-08-20 17:25:00,1.85705,1.8571,1.8565,1.85665,647934998.0
2008-08-20 17:26:00,1.8566,1.8571,1.8566,1.8571,280300000.0
2008-08-20 17:27:00,1.8571,1.8572,1.85665,1.8568,371400003.0
2008-08-20 17:28:00,1.8568,1.857,1.8567,1.85675,159200000.0
2008-08-20 17:29:00,1.85675,1.8569,1.8563,1.85665,739399995.0
2008-08-20 17:30:00,1.85665,1.8567,1.85625,1.85665,419000000.0
2008-08-20 17:31:00,1.85665,1.8568,1.85645,1.85675,286300000.0
2008-08-20 17:32:00,1.85675,1.8568,1.8565,1.85655,272900000.0
2008-08-20 17:33:00,1.8566,1.85675,1.8565,1.85655,174500000.0
2008-08-20 17:34:00,1.85655,1.8568,1.8564,1.8564,268000000.0
2008-08-20 17:35:00,1.8564,1.8567,1.85595,1.8566,453100000.0
2008-08-20 17:36:00,1.8566,1.8572,1.8564,1.85715,434900000.0
2008-08-20 17:37:00,1.85715,1.85795,1.85715,1.8578,386800000.0
2008-08-20 17:38:00,1.8578,1.85845,1.85775,1.85845,375500000.0
2008-08-20 17:39:00,1.85845,1.8585,1.8582,1.8584,469600000.0
2008-08-20 17:40:00,1.85845,1.8587,1.85835,1.8587,225600000.0
2008-08-20 17:41:00,1.85875,1.85875,1.8584,1.85855,183800000.0
2008-08-20 17:42:00,1.8586,1.85905,1.85845,1.859,265800000.0
2008-08-20 17:43:00,1.859,1.8591,1.85835,1.85835,293500000.0
2008-08-20 17:44:00,1.8584,1.8586,1.8582,1.8584,166500000.0
2008-08-20 17:45:00,1.8584,1.8585,1.8583,1.85835,453100000.0
2008-08-20 17:46:00,1.8584,1.8584,1.8582,1.8583,414400000.0
2008-08-20 17:47:00,1.8583,1.85875,1.85825,1.85845,311700000.0
2008-08-20 17:48:00,1.8584,1.8586,1.8583,1.85855,270200000.0
2008-08-20 17:49:00,1.8586,1.85865,1.8583,1.8585,228900000.0
2008-08-20 17:50:00,1.85855,1.8586,1.8584,1.85855,119500000.0
2008-08-20 17:51:00,1.85855,1.8586,1.8583,1.8586,236000000.0
2008-08-20 17:52:00,1.8585,1.8586,1.85805,1.8582,241700000.0
2008-08-20 17:53:00,1.8582,1.85895,1.8582,1.8588,335300000.0
2008-08-20 17:54:00,1.8588,1.8588,1.85845,1.8586,343300000.0
2008-08-20 17:55:00,1.8586,1.8587,1.85845,1.8585,107800000.0
2008-08-20 17:56:00,1.85845,1.85885,1.85835,1.85875,158900000.0
2008-08-20 17:57:00,1.85875,1.8599,1.85875,1.8598,165600000.0
2008-08-20 17:58:00,1.85975,1.86005,1.8597,1.86,100400000.0
2008-08-20 17:59:00,1.8601,1.8607,1.8601,1.8601,315000000.0
2008-08-20 18:00:00,1.8601,1.8603,1.85985,1.85985,139400000.0
2008-08-20 18:01:00,1.85985,1.86,1.85975,1.8598,47700000.0
2008-08-20 18:02:00,1.8598,1.8598,1.8597,1.85975,39100000.0
2008-08-20 18:03:00,1.85975,1.8598,1.8595,1.8596,159700000.0
2008-08-20 18:04:00,1.85965,1.86,1.85965,1.85995,74400000.0
2008-08-20 18:05:00,1.85995,1.85995,1.85975,1.8598,70100000.0
2008-08-20 18:06:00,1.8598,1.8605,1.85975,1.8604,236900000.0
2008-08-20 18:07:00,1.8604,1.8606,1.86025,1.8604,197800000.0
2008-08-20 18:08:00,1.8604,1.8605,1.8603,1.86035,92300000.0
2008-08-20 18:09:00,1.86035,1.8605,1.8601,1.8601,109200000.0
2008-08-20 18:10:00,1.86015,1.8604,1.86015,1.8603,186300000.0
2008-08-20 18:11:00,1.8603,1.8603,1.8599,1.8599,318200000.0
2008-08-20 18:12:00,1.85985,1.85985,1.8598,1.8598,63200000.0
2008-08-20 18:13:00,1.8598,1.8602,1.8598,1.86,118300000.0
2008-08-20 18:14:00,1.8601,1.8601,1.85965,1.85965,175800000.0
2008-08-20 18:15:00,1.85965,1.86005,1.8596,1.86,134100000.0
2008-08-20 18:16:00,1.86,1.86005,1.8599,1.85995,137900000.0
2008-08-20 18:17:00,1.86,1.8602,1.86,1.86015,162200000.0
2008-08-20 18:18:00,1.86015,1.86045,1.86015,1.86035,193600000.0
2008-08-20 18:19:00,1.86035,1.8608,1.86035,1.86065,249200000.0
2008-08-20 18:20:00,1.86065,1.8607,1.8606,1.8607,91400000.0
2008-08-20 18:21:00,1.8607,1.8607,1.8606,1.8606,58200000.0
2008-08-20 18:22:00,1.86065,1.86065,1.8605,1.8605,135800000.0
2008-08-20 18:23:00,1.8605,1.8605,1.85985,1.8599,233799999.0
2008-08-20 18:24:00,1.8599,1.85995,1.8599,1.8599,105100000.0
2008-08-20 18:25:00,1.8599,1.8599,1.8596,1.85965,177700000.0
2008-08-20 18:26:00,1.8597,1.8597,1.8596,1.8597,75100000.0
2008-08-20 18:27:00,1.8597,1.8597,1.8596,1.8596,111900000.0
2008-08-20 18:28:00,1.8596,1.8597,1.8596,1.85965,74700000.0
2008-08-20 18:29:00,1.85965,1.8597,1.8596,1.85965,43400000.0
2008-08-20 18:30:00,1.85965,1.8598,1.85965,1.85965,221300000.0
2008-08-20 18:31:00,1.85965,1.85965,1.8596,1.8596,12400000.0
2008-08-20 18:32:00,1.85965,1.85965,1.85945,1.85945,85200000.0
2008-08-20 18:33:00,1.8595,1.85955,1.8593,1.8595,177800000.0
2008-08-20 18:34:00,1.85945,1.85945,1.8587,1.8587,133100000.0
2008-08-20 18:35:00,1.8587,1.85895,1.85865,1.8588,168600000.0
2008-08-20 18:36:00,1.85885,1.8591,1.85865,1.8587,203800000.0
2008-08-20 18:37:00,1.8587,1.8589,1.85815,1.8582,382600001.0
2008-08-20 18:38:00,1.85825,1.85835,1.8581,1.85815,299800002.0
2008-08-20 18:39:00,1.8582,1.8585,1.8582,1.85835,327200001.0
2008-08-20 18:40:00,1.85835,1.8585,1.85835,1.8585,95800000.0
2008-08-20 18:41:00,1.8585,1.8585,1.85805,1.8581,195100000.0
2008-08-20 18:42:00,1.8582,1.8582,1.85805,1.8582,390800002.0
2008-08-20 18:43:00,1.8582,1.85845,1.8581,1.8583,379400000.0
2008-08-20 18:44:00,1.85825,1.8583,1.85815,1.8583,111600001.0
2008-08-20 18:45:00,1.8583,1.8587,1.8583,1.8587,88600000.0
2008-08-20 18:46:00,1.85875,1.85895,1.85855,1.8586,207700000.0
2008-08-20 18:47:00,1.85855,1.8589,1.85855,1.8587,188300000.0
2008-08-20 18:48:00,1.8587,1.8587,1.85855,1.85865,79700000.0
2008-08-20 18:49:00,1.85865,1.85875,1.8586,1.8587,54400000.0
2008-08-20 18:50:00,1.85875,1.859,1.85875,1.859,173900000.0
2008-08-20 18:51:00,1.85905,1.8597,1.85905,1.8596,115300000.0
2008-08-20 18:52:00,1.8596,1.8597,1.8594,1.8594,133700000.0
2008-08-20 18:53:00,1.8594,1.8595,1.8594,1.85945,27300000.0
2008-08-20 18:54:00,1.85945,1.85945,1.8585,1.85885,167700000.0
2008-08-20 18:55:00,1.85885,1.8592,1.8587,1.85915,328200000.0
2008-08-20 18:56:00,1.8592,1.8593,1.85885,1.859,188100000.0
2008-08-20 18:57:00,1.85895,1.859,1.8588,1.85885,90500000.0
2008-08-20 18:58:00,1.85885,1.8589,1.8588,1.85885,74500000.0
2008-08-20 18:59:00,1.8589,1.8589,1.8583,1.85835,118400000.0
2008-08-20 19:00:00,1.85835,1.8586,1.8583,1.8584,195700000.0
2008-08-20 19:01:00,1.8584,1.85845,1.8581,1.85815,551000000.0
2008-08-20 19:02:00,1.85825,1.8585,1.85815,1.8584,297900000.0
2008-08-20 19:03:00,1.8584,1.8586,1.8584,1.8585,116400000.0
2008-08-20 19:04:00,1.8585,1.8586,1.8582,1.8583,160500000.0
2008-08-20 19:05:00,1.8583,1.8583,1.8579,1.8579,406800000.0
2008-08-20 19:06:00,1.8579,1.8583,1.8579,1.85825,311300000.0
2008-08-20 19:07:00,1.8582,1.8584,1.8582,1.8584,154200000.0
2008-08-20 19:08:00,1.8584,1.8584,1.85805,1.85805,267600000.0
2008-08-20 19:09:00,1.85805,1.85835,1.85805,1.85835,191900000.0
2008-08-20 19:10:00,1.85835,1.8584,1.8583,1.8584,36700000.0
2008-08-20 19:11:00,1.85835,1.8584,1.85825,1.85835,37100000.0
2008-08-20 19:12:00,1.85835,1.8585,1.85835,1.8585,80300000.0
2008-08-20 19:13:00,1.8585,1.8586,1.8584,1.85855,124300000.0
2008-08-20 19:14:00,1.85855,1.8586,1.8585,1.85855,42400000.0
2008-08-20 19:15:00,1.85855,1.8587,1.85855,1.8586,45300000.0
2008-08-20 19:16:00,1.8586,1.8586,1.8586,1.8586,6000000.0
2008-08-20 19:17:00,1.85835,1.85862,1.85833,1.85847,93400000.0
2008-08-20 19:18:00,1.85865,1.85865,1.8586,1.8586,2000000.0
2008-08-20 19:19:00,1.8586,1.8586,1.8586,1.8586,17100000.0
2008-08-20 19:20:00,1.8586,1.8586,1.8585,1.85855,41800000.0
2008-08-20 19:21:00,1.85855,1.85865,1.85855,1.8586,34500000.0
2008-08-20 19:22:00,1.8586,1.85865,1.8585,1.8586,248700000.0
2008-08-20 19:23:00,1.8586,1.85865,1.8586,1.8586,260100000.0
2008-08-20 19:24:00,1.8586,1.8594,1.8586,1.85925,292500000.0
2008-08-20 19:25:00,1.85925,1.85925,1.8588,1.85895,181200000.0
2008-08-20 19:26:00,1.85875,1.85895,1.8587,1.8589,349900000.0
2008-08-20 19:27:00,1.85885,1.859,1.85885,1.85895,64200000.0
2008-08-20 19:28:00,1.85895,1.8592,1.8589,1.85915,133900000.0
2008-08-20 19:29:00,1.85915,1.8592,1.85895,1.85915,204200000.0
2008-08-20 19:30:00,1.85925,1.85945,1.85925,1.85925,229600000.0
2008-08-20 19:31:00,1.85925,1.85925,1.8591,1.85915,161000000.0
2008-08-20 19:32:00,1.85915,1.8592,1.8591,1.8592,122900000.0
2008-08-20 19:33:00,1.8592,1.8592,1.85905,1.85915,97400000.0
2008-08-20 19:34:00,1.8591,1.8593,1.8591,1.8592,163200000.0
2008-08-20 19:35:00,1.8592,1.8592,1.8591,1.85915,61300000.0
2008-08-20 19:36:00,1.8591,1.8592,1.85905,1.8591,90300000.0
2008-08-20 19:37:00,1.8591,1.85925,1.8591,1.8592,96600000.0
2008-08-20 19:38:00,1.8592,1.85925,1.8592,1.8592,50500000.0
2008-08-20 19:39:00,1.8592,1.8592,1.8592,1.8592,58300000.0
2008-08-20 19:40:00,1.8592,1.8593,1.8592,1.85925,127200000.0
2008-08-20 19:41:00,1.85925,1.85925,1.85925,1.85925,25100000.0
2008-08-20 19:42:00,1.85925,1.85925,1.85925,1.85925,17700000.0
2008-08-20 19:43:00,1.85925,1.8598,1.85925,1.8597,256300000.0
2008-08-20 19:44:00,1.85975,1.8598,1.85965,1.85965,118200000.0
2008-08-20 19:45:00,1.85965,1.85985,1.8596,1.85975,244900000.0
2008-08-20 19:46:00,1.8598,1.85995,1.8598,1.85995,227000000.0
2008-08-20 19:47:00,1.85995,1.85995,1.85945,1.8596,323600000.0
2008-08-20 19:48:00,1.8596,1.8599,1.85955,1.8596,104500000.0
2008-08-20 19:49:00,1.8596,1.8601,1.8596,1.8601,79100000.0
2008-08-20 19:50:00,1.86005,1.86025,1.8597,1.86015,331800000.0
2008-08-20 19:51:00,1.8601,1.86015,1.85995,1.86005,263300000.0
2008-08-20 19:52:00,1.86005,1.8602,1.85995,1.8602,122800000.0
2008-08-20 19:53:00,1.8602,1.8606,1.8602,1.8606,178100000.0
2008-08-20 19:54:00,1.8606,1.8608,1.8604,1.8604,362600000.0
2008-08-20 19:55:00,1.8604,1.86065,1.8603,1.8606,140500000.0
2008-08-20 19:56:00,1.8606,1.8606,1.86055,1.86055,96600000.0
2008-08-20 19:57:00,1.86055,1.8606,1.8602,1.86055,140500000.0
2008-08-20 19:58:00,1.86055,1.86055,1.8605,1.8605,59600000.0
2008-08-20 19:59:00,1.8605,1.8605,1.8602,1.8604,236100000.0
2008-08-20 20:00:00,1.8604,1.8609,1.86025,1.86085,204600000.0
2008-08-20 20:01:00,1.86085,1.861,1.8607,1.8607,212900000.0
2008-08-20 20:02:00,1.86075,1.8608,1.8607,1.8608,23600000.0
2008-08-20 20:03:00,1.86075,1.8609,1.8607,1.8608,135300000.0
2008-08-20 20:04:00,1.8608,1.86085,1.86075,1.8608,137600000.0
2008-08-20 20:05:00,1.8608,1.8608,1.8606,1.8606,260900000.0
2008-08-20 20:06:00,1.86065,1.8608,1.8606,1.8608,120000000.0
2008-08-20 20:07:00,1.86075,1.8608,1.8606,1.8606,82500000.0
2008-08-20 20:08:00,1.8606,1.86075,1.8606,1.86075,101400000.0
2008-08-20 20:09:00,1.86075,1.86085,1.8607,1.86085,73500000.0
2008-08-20 20:10:00,1.8608,1.86085,1.86075,1.8608,50300000.0
2008-08-20 20:11:00,1.8608,1.8609,1.86075,1.86085,91400000.0
2008-08-20 20:12:00,1.86085,1.8617,1.86085,1.86145,184300000.0
2008-08-20 20:13:00,1.86145,1.8615,1.86115,1.86115,233200000.0
2008-08-20 20:14:00,1.86115,1.8612,1.861,1.8611,219000000.0
2008-08-20 20:15:00,1.8611,1.8614,1.8611,1.86135,186800000.0
2008-08-20 20:16:00,1.86135,1.86155,1.86125,1.86155,193100000.0
2008-08-20 20:17:00,1.86155,1.8616,1.8614,1.8615,152000000.0
2008-08-20 20:18:00,1.8615,1.8617,1.86145,1.8617,259400000.0
2008-08-20 20:19:00,1.8617,1.862,1.8617,1.86195,203800000.0
2008-08-20 20:20:00,1.86195,1.86195,1.86155,1.86175,211500000.0
2008-08-20 20:21:00,1.8617,1.8617,1.8616,1.8616,153600000.0
2008-08-20 20:22:00,1.8616,1.86205,1.8616,1.862,129400000.0
2008-08-20 20:23:00,1.86195,1.8622,1.8617,1.8618,148100000.0
2008-08-20 20:24:00,1.86175,1.8618,1.86175,1.86175,133800000.0
2008-08-20 20:25:00,1.86175,1.8618,1.86155,1.86155,97700000.0
2008-08-20 20:26:00,1.86155,1.8617,1.86155,1.8616,40700000.0
2008-08-20 20:27:00,1.86155,1.8616,1.86155,1.8616,39000000.0
2008-08-20 20:28:00,1.8616,1.8618,1.86155,1.86175,169900000.0
2008-08-20 20:29:00,1.8618,1.862,1.86165,1.86165,201300000.0
2008-08-20 20:30:00,1.86165,1.8617,1.8616,1.8616,84800000.0
2008-08-20 20:31:00,1.8616,1.8617,1.8616,1.8616,74000000.0
2008-08-20 20:32:00,1.8616,1.86165,1.8616,1.8616,49600000.0
2008-08-20 20:33:00,1.8616,1.8616,1.8616,1.8616,10000000.0
2008-08-20 20:34:00,1.8616,1.8616,1.86155,1.86155,26500000.0
2008-08-20 20:35:00,1.86155,1.86155,1.8615,1.8615,16400000.0
2008-08-20 20:36:00,1.86145,1.8615,1.86145,1.8615,17700000.0
2008-08-20 20:37:00,1.8615,1.86165,1.8615,1.86165,74000000.0
2008-08-20 20:38:00,1.8617,1.8618,1.86165,1.86175,103200000.0
2008-08-20 20:39:00,1.86175,1.86175,1.86165,1.86175,101400000.0
2008-08-20 20:40:00,1.86175,1.86175,1.86145,1.86165,291500000.0
2008-08-20 20:41:00,1.8617,1.8617,1.8616,1.86165,130000000.0
2008-08-20 20:42:00,1.8617,1.86175,1.86155,1.86155,203600000.0
2008-08-20 20:43:00,1.8616,1.8619,1.86155,1.86185,304500000.0
2008-08-20 20:44:00,1.86185,1.8622,1.8618,1.86185,411000000.0
2008-08-20 20:45:00,1.86185,1.86195,1.86175,1.86185,177300000.0
2008-08-20 20:46:00,1.8619,1.862,1.86175,1.86175,211900000.0
2008-08-20 20:47:00,1.86175,1.8628,1.86175,1.86235,239700000.0
2008-08-20 20:48:00,1.86235,1.86235,1.862,1.86205,159500000.0
2008-08-20 20:49:00,1.86205,1.86215,1.862,1.86205,94900000.0
2008-08-20 20:50:00,1.86205,1.8621,1.86205,1.86205,28600000.0
2008-08-20 20:51:00,1.86205,1.8621,1.86205,1.86205,19000000.0
2008-08-20 20:52:00,1.86205,1.86205,1.86205,1.86205,17400000.0
2008-08-20 20:53:00,1.86205,1.86205,1.86205,1.86205,21800000.0
2008-08-20 20:54:00,1.86205,1.86205,1.86185,1.8619,78700000.0
2008-08-20 20:55:00,1.86195,1.86195,1.86165,1.86185,163200000.0
2008-08-20 20:56:00,1.8619,1.8621,1.8618,1.86185,207700000.0
2008-08-20 20:57:00,1.86185,1.86185,1.86145,1.8617,172300000.0
2008-08-20 20:58:00,1.86165,1.8617,1.86155,1.8616,99400000.0
2008-08-20 20:59:00,1.86165,1.86165,1.8611,1.8611,216400000.0
2008-08-20 21:00:00,1.8611,1.86115,1.8607,1.86115,310000000.0
2008-08-20 21:01:00,1.8612,1.8616,1.86115,1.86155,181000000.0
2008-08-20 21:02:00,1.8615,1.8616,1.86135,1.86135,192800000.0
2008-08-20 21:03:00,1.86135,1.86135,1.8612,1.8612,101400000.0
2008-08-20 21:04:00,1.8612,1.8612,1.86095,1.86095,42800000.0
2008-08-20 21:05:00,1.86095,1.861,1.86085,1.861,91600000.0
2008-08-20 21:06:00,1.8609,1.8614,1.86085,1.8612,123800000.0
2008-08-20 21:07:00,1.8612,1.8612,1.86085,1.8609,65300000.0
2008-08-20 21:08:00,1.8609,1.8609,1.86075,1.8608,61600000.0
2008-08-20 21:09:00,1.8608,1.861,1.8608,1.861,34800000.0
2008-08-20 21:10:00,1.861,1.861,1.86085,1.8609,30400000.0
2008-08-20 21:11:00,1.8609,1.8615,1.8609,1.8615,210800000.0
2008-08-20 21:12:00,1.8615,1.8615,1.86135,1.86145,212100000.0
2008-08-20 21:13:00,1.86145,1.8616,1.86145,1.86155,66300000.0
2008-08-20 21:14:00,1.86155,1.86155,1.86155,1.86155,27900000.0
2008-08-20 21:15:00,1.86155,1.86155,1.86155,1.86155,12500000.0
2008-08-20 21:16:00,1.8616,1.86165,1.8616,1.86165,22500000.0
2008-08-20 21:17:00,1.86165,1.8621,1.86165,1.86205,114700000.0
2008-08-20 21:18:00,1.86205,1.8621,1.86195,1.86195,75600000.0
2008-08-20 21:19:00,1.86195,1.8621,1.86195,1.862,57300000.0
2008-08-20 21:20:00,1.862,1.86205,1.862,1.86205,148400000.0
2008-08-20 21:21:00,1.86205,1.8621,1.862,1.86205,46600000.0
2008-08-20 21:22:00,1.86205,1.8621,1.86195,1.86205,112800000.0
2008-08-20 21:23:00,1.86205,1.86205,1.86195,1.86195,23800000.0
2008-08-20 21:24:00,1.8619,1.8619,1.8619,1.8619,9700000.0
2008-08-20 21:25:00,1.8619,1.8622,1.8619,1.8622,57400000.0
2008-08-20 21:26:00,1.8622,1.86225,1.8622,1.8622,23300000.0
2008-08-20 21:27:00,1.8622,1.8622,1.8618,1.8619,81800000.0
2008-08-20 21:28:00,1.86185,1.8622,1.8617,1.8617,149300000.0
2008-08-20 21:29:00,1.8617,1.8617,1.86135,1.86135,139100000.0
2008-08-20 21:30:00,1.86135,1.8614,1.8613,1.8613,74700000.0
2008-08-20 21:31:00,1.8613,1.86135,1.8612,1.86135,103000000.0
2008-08-20 21:32:00,1.8614,1.86155,1.86135,1.86145,86400000.0
2008-08-20 21:33:00,1.8614,1.8614,1.86135,1.8614,32400000.0
2008-08-20 21:34:00,1.8614,1.86145,1.86135,1.86135,27400000.0
2008-08-20 21:35:00,1.8614,1.86155,1.86135,1.8615,45100000.0
2008-08-20 21:36:00,1.8615,1.8615,1.8615,1.8615,19800000.0
2008-08-20 21:37:00,1.8615,1.86155,1.8615,1.86155,51900000.0
2008-08-20 21:38:00,1.86155,1.86155,1.8614,1.86155,109200000.0
2008-08-20 21:39:00,1.86155,1.86155,1.86155,1.86155,112300000.0
2008-08-20 21:40:00,1.86155,1.86155,1.8615,1.8615,57500000.0
2008-08-20 21:41:00,1.8615,1.8616,1.8615,1.8616,28200000.0
2008-08-20 21:42:00,1.86155,1.8616,1.86155,1.86155,46900000.0
2008-08-20 21:43:00,1.86155,1.8617,1.86155,1.86165,92700000.0
2008-08-20 21:44:00,1.86165,1.8617,1.8616,1.8617,130100000.0
2008-08-20 21:45:00,1.8617,1.8619,1.86165,1.8618,86500000.0
2008-08-20 21:46:00,1.8618,1.8621,1.86175,1.8621,80500000.0
2008-08-20 21:47:00,1.86205,1.8622,1.86205,1.8621,198100000.0
2008-08-20 21:48:00,1.86215,1.8622,1.86205,1.8622,89500000.0
2008-08-20 21:49:00,1.8622,1.8622,1.86215,1.86215,63800000.0
2008-08-20 21:50:00,1.86215,1.86225,1.86215,1.8622,63300000.0
2008-08-20 21:51:00,1.86225,1.86225,1.86215,1.86225,72600000.0
2008-08-20 21:52:00,1.8622,1.86225,1.8619,1.8619,162800000.0
2008-08-20 21:53:00,1.8619,1.86205,1.8619,1.86195,71900000.0
2008-08-20 21:54:00,1.86195,1.862,1.86195,1.862,13400000.0
2008-08-20 21:55:00,1.862,1.8621,1.862,1.862,52900000.0
2008-08-20 21:56:00,1.862,1.8621,1.862,1.8621,4000000.0
2008-08-20 21:57:00,1.862,1.862,1.86195,1.86195,52200000.0
2008-08-20 21:58:00,1.86195,1.862,1.8619,1.8619,46000000.0
2008-08-20 21:59:00,1.8619,1.8619,1.8616,1.86175,94400000.0
2008-08-20 22:00:00,1.8617,1.8617,1.8614,1.8615,83300000.0
2008-08-20 22:01:00,1.8615,1.8615,1.86145,1.86145,15600000.0
2008-08-20 22:02:00,1.86145,1.8615,1.86145,1.8615,20000000.0
2008-08-20 22:03:00,1.8615,1.8615,1.8615,1.8615,7000000.0
2008-08-20 22:04:00,1.8615,1.8616,1.8615,1.8615,14900000.0
2008-08-20 22:05:00,1.8615,1.8616,1.8615,1.8616,9400000.0
2008-08-20 22:06:00,1.8616,1.8617,1.8615,1.86155,13900000.0
2008-08-20 22:07:00,1.8616,1.8616,1.86155,1.86155,2600000.0
2008-08-20 22:08:00,1.86155,1.86185,1.86155,1.8618,38600000.0
2008-08-20 22:09:00,1.86165,1.8618,1.8616,1.86165,33800000.0
2008-08-20 22:10:00,1.86165,1.86165,1.86155,1.86155,21800000.0
2008-08-20 22:11:00,1.86155,1.86155,1.8614,1.8615,27500000.0
2008-08-20 22:12:00,1.8615,1.8615,1.86065,1.8613,138400000.0
2008-08-20 22:13:00,1.8613,1.8613,1.86115,1.8612,68000000.0
2008-08-20 22:14:00,1.86115,1.8612,1.86105,1.86105,18700000.0
2008-08-20 22:15:00,1.86105,1.86115,1.86095,1.86115,30400000.0
2008-08-20 22:16:00,1.86115,1.86125,1.86115,1.86125,7600000.0
2008-08-20 22:17:00,1.86084,1.86116,1.86084,1.86116,30300000.0
2008-08-20 22:18:00,1.86104,1.86106,1.8609,1.86097,8300000.0
2008-08-20 22:19:00,1.8612,1.86125,1.8612,1.86125,2000000.0
2008-08-20 22:20:00,1.86115,1.86115,1.8607,1.861,69600000.0
2008-08-20 22:21:00,1.861,1.8611,1.86085,1.86105,80100000.0
2008-08-20 22:22:00,1.86095,1.8614,1.8607,1.8613,82499999.0
2008-08-20 22:23:00,1.86125,1.86125,1.8612,1.8612,5600000.0
2008-08-20 22:24:00,1.86115,1.86115,1.86115,1.86115,4200000.0
2008-08-20 22:25:00,1.8611,1.8613,1.8611,1.86125,18800000.0
2008-08-20 22:26:00,1.8612,1.8613,1.8612,1.86125,18300000.0
2008-08-20 22:27:00,1.86125,1.8614,1.86125,1.8614,35900000.0
2008-08-20 22:28:00,1.8614,1.8614,1.8613,1.8613,7400000.0
2008-08-20 22:29:00,1.8613,1.8614,1.8613,1.8613,26800000.0
2008-08-20 22:30:00,1.86135,1.8615,1.86135,1.8615,6600000.0
2008-08-20 22:31:00,1.8614,1.8618,1.8614,1.8618,39500000.0
2008-08-20 22:32:00,1.86185,1.86185,1.86175,1.8618,4600000.0
2008-08-20 22:33:00,1.86175,1.86175,1.86175,1.86175,2000000.0
2008-08-20 22:34:00,1.86175,1.86175,1.86175,1.86175,1600000.0
2008-08-20 22:35:00,1.86175,1.8622,1.86175,1.86205,39800000.0
2008-08-20 22:36:00,1.86205,1.86205,1.86205,1.86205,3000000.0
2008-08-20 22:37:00,1.862,1.86205,1.862,1.86205,6600000.0
2008-08-20 22:38:00,1.86205,1.86205,1.86195,1.86195,12900000.0
2008-08-20 22:39:00,1.86195,1.86195,1.86195,1.86195,3000000.0
2008-08-20 22:40:00,1.86195,1.86195,1.86195,1.86195,3000000.0
2008-08-20 22:41:00,1.86195,1.8621,1.8613,1.8616,204199996.0
2008-08-20 22:42:00,1.86165,1.8622,1.86165,1.86205,63800000.0
2008-08-20 22:43:00,1.86195,1.862,1.86125,1.86165,27700000.0
2008-08-20 22:44:00,1.8616,1.8616,1.86155,1.8616,10100000.0
2008-08-20 22:45:00,1.86155,1.86155,1.8613,1.8615,106400004.0
2008-08-20 22:46:00,1.8615,1.8615,1.8614,1.8614,9000000.0
2008-08-20 22:47:00,1.8614,1.8615,1.86135,1.86145,35500000.0
2008-08-20 22:48:00,1.8615,1.86155,1.8612,1.86155,73200000.0
2008-08-20 22:49:00,1.86155,1.86175,1.86155,1.86175,18500000.0
2008-08-20 22:50:00,1.86175,1.8621,1.86175,1.8621,46700000.0
2008-08-20 22:51:00,1.8621,1.8621,1.86185,1.86205,51800000.0
2008-08-20 22:52:00,1.8621,1.8621,1.86195,1.86195,15000000.0
2008-08-20 22:53:00,1.86195,1.86205,1.86195,1.862,27000000.0
2008-08-20 22:54:00,1.862,1.862,1.8619,1.862,26000000.0
2008-08-20 22:55:00,1.8619,1.862,1.8619,1.862,8300000.0
2008-08-20 22:56:00,1.8619,1.86195,1.8619,1.86195,5800000.0
2008-08-20 22:57:00,1.862,1.8621,1.86195,1.862,22400000.0
2008-08-20 22:58:00,1.862,1.862,1.862,1.862,1000000.0
2008-08-20 22:59:00,1.8619,1.8619,1.8619,1.8619,14000000.0
2008-08-20 23:00:00,1.8619,1.8619,1.86185,1.8619,27000000.0
2008-08-20 23:01:00,1.8618,1.86205,1.8618,1.862,30300000.0
2008-08-20 23:02:00,1.86205,1.86205,1.8617,1.8618,91500000.0
2008-08-20 23:03:00,1.8618,1.8618,1.8618,1.8618,7400000.0
2008-08-20 23:04:00,1.8617,1.86185,1.8616,1.8616,51100000.0
2008-08-20 23:05:00,1.8616,1.8616,1.8616,1.8616,48600000.0
2008-08-20 23:06:00,1.86155,1.86155,1.8615,1.8615,3700000.0
2008-08-20 23:07:00,1.8615,1.8617,1.8615,1.8616,22300000.0
2008-08-20 23:08:00,1.8616,1.8617,1.8616,1.8617,27300000.0
2008-08-20 23:09:00,1.8618,1.862,1.8617,1.862,70400001.0
2008-08-20 23:10:00,1.862,1.862,1.86085,1.86185,189500000.0
2008-08-20 23:11:00,1.8618,1.8618,1.8618,1.8618,59400000.0
2008-08-20 23:12:00,1.86159,1.86174,1.86155,1.86166,57500000.0
2008-08-20 23:13:00,1.86158,1.86164,1.86158,1.86162,26900000.0
2008-08-20 23:14:00,1.8618,1.8618,1.8617,1.86175,95500000.0
2008-08-20 23:15:00,1.86175,1.86175,1.8615,1.8616,191200000.0
2008-08-20 23:16:00,1.8617,1.8617,1.8617,1.8617,3000000.0
2008-08-20 23:17:00,1.8616,1.8616,1.8616,1.8616,23400000.0
2008-08-20 23:18:00,1.8616,1.8616,1.8614,1.8615,35600000.0
2008-08-20 23:19:00,1.8615,1.8615,1.8614,1.8614,4200000.0
2008-08-20 23:20:00,1.8614,1.8616,1.8614,1.8615,18900000.0
2008-08-20 23:21:00,1.8615,1.8615,1.8614,1.8614,36700000.0
2008-08-20 23:22:00,1.8614,1.8614,1.8614,1.8614,26000000.0
2008-08-20 23:23:00,1.86117,1.86127,1.86108,1.86127,13300000.0
2008-08-20 23:24:00,1.8614,1.8614,1.8614,1.8614,14000000.0
2008-08-20 23:25:00,1.8614,1.8614,1.8614,1.8614,2700000.0
2008-08-20 23:26:00,1.8614,1.8614,1.8613,1.8614,40600000.0
2008-08-20 23:27:00,1.8614,1.8614,1.8614,1.8614,25200000.0
2008-08-20 23:28:00,1.8614,1.8614,1.8614,1.8614,19200000.0
2008-08-20 23:29:00,1.8614,1.8614,1.86105,1.8611,49900000.0
2008-08-20 23:30:00,1.8611,1.8611,1.8611,1.8611,1000000.0
2008-08-20 23:31:00,1.8611,1.8611,1.8611,1.8611,1000000.0
2008-08-20 23:32:00,1.8611,1.8611,1.8611,1.8611,4200000.0
2008-08-20 23:33:00,1.861,1.8611,1.861,1.861,5600000.0
2008-08-20 23:34:00,1.8609,1.8609,1.8609,1.8609,13500000.0
2008-08-20 23:35:00,1.8609,1.861,1.8609,1.8609,54300000.0
2008-08-20 23:36:00,1.861,1.8611,1.8607,1.861,115200000.0
2008-08-20 23:37:00,1.861,1.8612,1.861,1.8612,59000000.0
2008-08-20 23:38:00,1.8612,1.8615,1.8612,1.8615,34900000.0
2008-08-20 23:39:00,1.8615,1.8615,1.8615,1.8615,9100000.0
2008-08-20 23:40:00,1.8615,1.8615,1.8615,1.8615,2700000.0
2008-08-20 23:41:00,1.86125,1.86131,1.86125,1.86131,4200000.0
2008-08-20 23:42:00,1.8615,1.8616,1.8615,1.8615,25600000.0
2008-08-20 23:43:00,1.8615,1.8616,1.8615,1.8615,194900000.0
2008-08-20 23:44:00,1.8615,1.8615,1.8615,1.8615,8100000.0
2008-08-20 23:45:00,1.8612,1.8612,1.86111,1.8612,57500000.0
2008-08-20 23:46:00,1.8615,1.8615,1.8615,1.8615,3200000.0
2008-08-20 23:47:00,1.8615,1.8615,1.8615,1.8615,2700000.0
2008-08-20 23:48:00,1.8615,1.8615,1.8615,1.8615,3200000.0
2008-08-20 23:49:00,1.8615,1.8615,1.8615,1.8615,2700000.0
2008-08-20 23:50:00,1.8615,1.8615,1.8615,1.8615,3200000.0
2008-08-20 23:51:00,1.8615,1.8615,1.8615,1.8615,2700000.0
2008-08-20 23:52:00,1.8615,1.8615,1.8615,1.8615,3200000.0
2008-08-20 23:53:00,1.8615,1.8615,1.8615,1.8615,15500000.0
2008-08-20 23:54:00,1.8615,1.8615,1.8614,1.8615,27300000.0
2008-08-20 23:55:00,1.8615,1.8615,1.8613,1.8613,26200000.0
2008-08-20 23:56:00,1.8612,1.8612,1.8612,1.8612,6000000.0
2008-08-20 23:57:00,1.86115,1.8612,1.8607,1.86075,52400000.0
2008-08-20 23:58:00,1.8603,1.861,1.8603,1.861,90600000.0
2008-08-20 23:59:00,1.8612,1.8616,1.861,1.861,114400000.0
2008-08-21 00:00:00,1.861,1.8611,1.8608,1.861,112700000.0
2008-08-21 00:01:00,1.861,1.861,1.8609,1.8609,128200000.0
2008-08-21 00:02:00,1.8609,1.8609,1.8608,1.8608,163900004.0
2008-08-21 00:03:00,1.8608,1.8609,1.8608,1.8609,46000000.0
2008-08-21 00:04:00,1.8609,1.8609,1.8609,1.8609,20900000.0
2008-08-21 00:05:00,1.8609,1.8609,1.8609,1.8609,5900000.0
2008-08-21 00:06:00,1.8609,1.8609,1.8609,1.8609,6900000.0
2008-08-21 00:07:00,1.8609,1.8609,1.8609,1.8609,13800000.0
2008-08-21 00:08:00,1.8609,1.8609,1.8609,1.8609,3700000.0
2008-08-21 00:09:00,1.8609,1.8609,1.8608,1.8608,43500000.0
2008-08-21 00:10:00,1.8608,1.8608,1.8605,1.8606,51800000.0
2008-08-21 00:11:00,1.8606,1.8606,1.8606,1.8606,19000000.0
2008-08-21 00:12:00,1.8606,1.8607,1.8606,1.8606,22300000.0
2008-08-21 00:13:00,1.8606,1.8607,1.8606,1.8607,76100000.0
2008-08-21 00:14:00,1.8606,1.8608,1.8606,1.8608,139500000.0
2008-08-21 00:15:00,1.8608,1.8608,1.86055,1.8607,143600000.0
2008-08-21 00:16:00,1.8607,1.8611,1.8605,1.8609,174200004.0
2008-08-21 00:17:00,1.8608,1.861,1.8608,1.861,9400000.0
2008-08-21 00:18:00,1.861,1.861,1.861,1.861,1000000.0
2008-08-21 00:19:00,1.8608,1.8608,1.8608,1.8608,157300002.0
2008-08-21 00:20:00,1.8608,1.861,1.8608,1.8608,167500004.0
2008-08-21 00:21:00,1.8608,1.8609,1.8608,1.8609,158399999.0
2008-08-21 00:22:00,1.8609,1.8609,1.8609,1.8609,23100000.0
2008-08-21 00:23:00,1.8609,1.8609,1.8608,1.8609,62499999.0
2008-08-21 00:24:00,1.8609,1.8609,1.8608,1.8609,72799999.0
2008-08-21 00:25:00,1.8609,1.8609,1.8609,1.8609,23100000.0
2008-08-21 00:26:00,1.8609,1.8609,1.8608,1.8609,49600001.0
2008-08-21 00:27:00,1.861,1.861,1.8609,1.8609,31300000.0
2008-08-21 00:28:00,1.8609,1.8609,1.8609,1.8609,33900000.0
2008-08-21 00:29:00,1.8609,1.861,1.8609,1.861,70300000.0
2008-08-21 00:30:00,1.861,1.861,1.8608,1.861,91800000.0
2008-08-21 00:31:00,1.861,1.861,1.8609,1.8609,45200000.0
2008-08-21 00:32:00,1.8609,1.8611,1.8608,1.8611,214100003.0
2008-08-21 00:33:00,1.8611,1.8611,1.861,1.861,57999999.0
2008-08-21 00:34:00,1.861,1.861,1.861,1.861,81700000.0
2008-08-21 00:35:00,1.861,1.8611,1.8608,1.8611,92800000.0
2008-08-21 00:36:00,1.8611,1.8613,1.861,1.86125,53300000.0
2008-08-21 00:37:00,1.8612,1.86125,1.8612,1.8612,7200000.0
2008-08-21 00:38:00,1.86125,1.86125,1.8612,1.86125,3000000.0
2008-08-21 00:39:00,1.86125,1.86125,1.86125,1.86125,1000000.0
2008-08-21 00:40:00,1.86135,1.8614,1.86135,1.8614,20800000.0
2008-08-21 00:41:00,1.86135,1.8619,1.8613,1.8619,41000000.0
2008-08-21 00:42:00,1.8619,1.8619,1.8618,1.8618,42300001.0
2008-08-21 00:43:00,1.8618,1.8619,1.8618,1.8619,12000000.0
2008-08-21 00:44:00,1.8618,1.8618,1.8618,1.8618,13500000.0
2008-08-21 00:45:00,1.8618,1.8622,1.8618,1.8619,65200000.0
2008-08-21 00:46:00,1.8619,1.8625,1.8619,1.86195,109100000.0
2008-08-21 00:47:00,1.8622,1.8622,1.862,1.862,4000000.0
2008-08-21 00:48:00,1.8619,1.8619,1.86185,1.86185,5300000.0
2008-08-21 00:49:00,1.86185,1.8621,1.86185,1.862,21100000.0
2008-08-21 00:50:00,1.86185,1.86185,1.86185,1.86185,3200000.0
2008-08-21 00:51:00,1.86185,1.86185,1.86185,1.86185,2100000.0
2008-08-21 00:52:00,1.862,1.862,1.862,1.862,1000000.0
2008-08-21 00:53:00,1.862,1.862,1.86185,1.86185,13600000.0
2008-08-21 00:54:00,1.862,1.862,1.862,1.862,1000000.0
2008-08-21 00:55:00,1.862,1.862,1.86185,1.86185,3100000.0
2008-08-21 00:56:00,1.86185,1.86185,1.86185,1.86185,20100000.0
2008-08-21 00:57:00,1.86185,1.862,1.86185,1.862,15000000.0
2008-08-21 00:58:00,1.86185,1.86185,1.86185,1.86185,12000000.0
2008-08-21 00:59:00,1.8618,1.862,1.8618,1.862,17200000.0
2008-08-21 01:00:00,1.8619,1.8619,1.8617,1.86175,51400000.0
2008-08-21 01:01:00,1.8617,1.862,1.8617,1.8619,61800000.0
2008-08-21 01:02:00,1.862,1.862,1.8617,1.8618,14500000.0
2008-08-21 01:03:00,1.8618,1.8619,1.8617,1.8617,19700000.0
2008-08-21 01:04:00,1.8617,1.8617,1.8616,1.8616,37699999.0
2008-08-21 01:05:00,1.8618,1.8618,1.8617,1.8618,19300000.0
2008-08-21 01:06:00,1.8619,1.862,1.8618,1.8619,64300000.0
2008-08-21 01:07:00,1.8619,1.862,1.8619,1.8619,33400000.0
2008-08-21 01:08:00,1.862,1.8623,1.862,1.8623,41900000.0
2008-08-21 01:09:00,1.8624,1.86255,1.86195,1.8624,47800000.0
2008-08-21 01:10:00,1.8626,1.8627,1.86175,1.8624,147500000.0
2008-08-21 01:11:00,1.8624,1.8625,1.8622,1.8624,61000000.0
2008-08-21 01:12:00,1.8624,1.8625,1.8624,1.8625,96300000.0
2008-08-21 01:13:00,1.8625,1.8625,1.8622,1.8622,144100001.0
2008-08-21 01:14:00,1.8622,1.8624,1.8621,1.8622,93600000.0
2008-08-21 01:15:00,1.8622,1.8624,1.8622,1.8622,83300000.0
2008-08-21 01:16:00,1.8621,1.8621,1.8621,1.8621,24200000.0
2008-08-21 01:17:00,1.86215,1.86215,1.8621,1.8621,12800000.0
2008-08-21 01:18:00,1.8621,1.8621,1.8619,1.8621,102700000.0
2008-08-21 01:19:00,1.8621,1.8621,1.8621,1.8621,9100000.0
2008-08-21 01:20:00,1.8621,1.8621,1.8621,1.8621,5400000.0
2008-08-21 01:21:00,1.8621,1.8621,1.8621,1.8621,41400000.0
2008-08-21 01:22:00,1.86225,1.8626,1.8622,1.8626,140200000.0
2008-08-21 01:23:00,1.8626,1.8626,1.8626,1.8626,6400000.0
2008-08-21 01:24:00,1.8626,1.8626,1.8626,1.8626,2700000.0
2008-08-21 01:25:00,1.8626,1.8626,1.8626,1.8626,5400000.0
2008-08-21 01:26:00,1.8626,1.8626,1.8626,1.8626,9600000.0
2008-08-21 01:27:00,1.8626,1.8629,1.8626,1.8628,121400000.0
2008-08-21 01:28:00,1.8628,1.8628,1.8626,1.8627,110099998.0
2008-08-21 01:29:00,1.8626,1.8627,1.8626,1.8627,59500000.0
2008-08-21 01:30:00,1.8627,1.8627,1.8627,1.8627,22400000.0
2008-08-21 01:31:00,1.8627,1.8627,1.8626,1.8627,94799999.0
2008-08-21 01:32:00,1.8627,1.8627,1.8626,1.8626,37300000.0
2008-08-21 01:33:00,1.8626,1.8626,1.8624,1.8624,128399999.0
2008-08-21 01:34:00,1.8624,1.8625,1.86235,1.86245,182999998.0
2008-08-21 01:35:00,1.8624,1.8624,1.8623,1.8624,153699998.0
2008-08-21 01:36:00,1.8624,1.8624,1.8624,1.8624,157400001.0
2008-08-21 01:37:00,1.8624,1.86245,1.8624,1.86245,84800002.0
2008-08-21 01:38:00,1.86245,1.86245,1.86245,1.86245,1000000.0
2008-08-21 01:39:00,1.86245,1.86245,1.86245,1.86245,1000000.0
2008-08-21 01:40:00,1.86245,1.86245,1.86245,1.86245,3000000.0
2008-08-21 01:41:00,1.8624,1.8624,1.8624,1.8624,37700000.0
2008-08-21 01:42:00,1.8624,1.8624,1.8623,1.8623,21900000.0
2008-08-21 01:43:00,1.86225,1.86225,1.86225,1.86225,1000000.0
2008-08-21 01:44:00,1.8623,1.8623,1.8621,1.8621,70500000.0
2008-08-21 01:45:00,1.8621,1.8622,1.8621,1.8622,70900001.0
2008-08-21 01:46:00,1.8622,1.8624,1.8621,1.8623,103400000.0
2008-08-21 01:47:00,1.8623,1.8625,1.8621,1.8621,114500005.0
2008-08-21 01:48:00,1.86235,1.8627,1.8622,1.8625,579600011.0
2008-08-21 01:49:00,1.8625,1.8626,1.8625,1.8625,287100005.0
2008-08-21 01:50:00,1.8625,1.8627,1.8625,1.8626,100500000.0
2008-08-21 01:51:00,1.8626,1.8628,1.8626,1.8626,288500006.0
2008-08-21 01:52:00,1.8626,1.8626,1.8625,1.8626,93500000.0
2008-08-21 01:53:00,1.8626,1.863,1.8626,1.863,299400000.0
2008-08-21 01:54:00,1.863,1.8631,1.8629,1.863,313499997.0
2008-08-21 01:55:00,1.8631,1.8631,1.8631,1.8631,45800000.0
2008-08-21 01:56:00,1.8631,1.8631,1.8631,1.8631,41100000.0
2008-08-21 01:57:00,1.8631,1.8631,1.8631,1.8631,3000000.0
2008-08-21 01:58:00,1.8631,1.8631,1.863,1.863,40400000.0
2008-08-21 01:59:00,1.863,1.863,1.8628,1.8628,70400000.0
2008-08-21 02:00:00,1.8629,1.8631,1.8629,1.8631,125500000.0
2008-08-21 02:01:00,1.8631,1.8631,1.8631,1.8631,11000000.0
2008-08-21 02:02:00,1.8631,1.8631,1.8631,1.8631,9000000.0
2008-08-21 02:03:00,1.8631,1.8632,1.86305,1.8632,26600000.0
2008-08-21 02:04:00,1.8632,1.8633,1.86315,1.8632,25200000.0
2008-08-21 02:05:00,1.8634,1.8636,1.8633,1.8635,27500000.0
2008-08-21 02:06:00,1.86345,1.8637,1.8634,1.8636,34200000.0
2008-08-21 02:07:00,1.8636,1.8639,1.8636,1.8639,176700000.0
2008-08-21 02:08:00,1.8639,1.8641,1.8638,1.8638,66500000.0
2008-08-21 02:09:00,1.8638,1.864,1.8638,1.864,13000000.0
2008-08-21 02:10:00,1.864,1.864,1.8639,1.8639,3200000.0
2008-08-21 02:11:00,1.8639,1.8641,1.8639,1.8641,4500000.0
2008-08-21 02:12:00,1.8641,1.8641,1.8641,1.8641,1000000.0
2008-08-21 02:13:00,1.8641,1.8641,1.864,1.864,3000000.0
2008-08-21 02:14:00,1.864,1.8641,1.86395,1.86405,35400000.0
2008-08-21 02:15:00,1.8642,1.8642,1.8642,1.8642,5000000.0
2008-08-21 02:16:00,1.8642,1.8642,1.8642,1.8642,5000000.0
2008-08-21 02:17:00,1.8642,1.8642,1.8642,1.8642,3000000.0
2008-08-21 02:18:00,1.8642,1.8642,1.8642,1.8642,25800000.0
2008-08-21 02:19:00,1.86425,1.86445,1.8642,1.86445,226900000.0
2008-08-21 02:20:00,1.86455,1.86455,1.86435,1.8645,97600000.0
2008-08-21 02:21:00,1.8645,1.8646,1.8644,1.8645,187300000.0
2008-08-21 02:22:00,1.86455,1.8646,1.8644,1.8644,287400006.0
2008-08-21 02:23:00,1.8645,1.8646,1.86445,1.8646,170300000.0
2008-08-21 02:24:00,1.8646,1.8647,1.86445,1.8646,92600000.0
2008-08-21 02:25:00,1.8646,1.8647,1.8646,1.8647,25200000.0
2008-08-21 02:26:00,1.8647,1.8648,1.8646,1.8647,70300000.0
2008-08-21 02:27:00,1.8646,1.8649,1.8645,1.8646,158400004.0
2008-08-21 02:28:00,1.8644,1.8645,1.8644,1.8645,34600000.0
2008-08-21 02:29:00,1.8645,1.8645,1.8644,1.8645,34500000.0
2008-08-21 02:30:00,1.8645,1.8649,1.8645,1.8648,178700000.0
2008-08-21 02:31:00,1.86475,1.8648,1.8647,1.8647,11700000.0
2008-08-21 02:32:00,1.8647,1.8648,1.8647,1.8647,73200000.0
2008-08-21 02:33:00,1.8646,1.8647,1.8646,1.8646,85100000.0
2008-08-21 02:34:00,1.8646,1.8646,1.8646,1.8646,27200000.0
2008-08-21 02:35:00,1.8646,1.8646,1.8645,1.8645,25800000.0
2008-08-21 02:36:00,1.8645,1.8645,1.86445,1.86445,41600000.0
2008-08-21 02:37:00,1.86445,1.86445,1.8644,1.8644,19500000.0
2008-08-21 02:38:00,1.8644,1.8645,1.86435,1.8644,57900000.0
2008-08-21 02:39:00,1.86408,1.86417,1.86401,1.86417,22900000.0
2008-08-21 02:40:00,1.8644,1.8644,1.8644,1.8644,37400000.0
2008-08-21 02:41:00,1.86445,1.8646,1.86445,1.8646,74900000.0
2008-08-21 02:42:00,1.8646,1.8646,1.8646,1.8646,2000000.0
2008-08-21 02:43:00,1.8646,1.8646,1.8646,1.8646,5000000.0
2008-08-21 02:44:00,1.8646,1.8646,1.8646,1.8646,1000000.0
2008-08-21 02:45:00,1.8646,1.8649,1.8646,1.8648,58900000.0
2008-08-21 02:46:00,1.8648,1.8649,1.8647,1.8648,284300002.0
2008-08-21 02:47:00,1.8648,1.8657,1.8648,1.8656,157100000.0
2008-08-21 02:48:00,1.8656,1.8656,1.8655,1.8655,48200000.0
2008-08-21 02:49:00,1.8655,1.86575,1.8655,1.86565,87300000.0
2008-08-21 02:50:00,1.8657,1.8658,1.8656,1.8658,386200001.0
2008-08-21 02:51:00,1.8658,1.8658,1.8656,1.8657,160499999.0
2008-08-21 02:52:00,1.8657,1.8657,1.86525,1.86525,137200001.0
2008-08-21 02:53:00,1.86525,1.86525,1.8647,1.8648,298100000.0
2008-08-21 02:54:00,1.8648,1.8652,1.8647,1.8647,235100000.0
2008-08-21 02:55:00,1.8647,1.8647,1.8641,1.8647,438300002.0
2008-08-21 02:56:00,1.86475,1.86505,1.8647,1.8648,71400000.0
2008-08-21 02:57:00,1.8648,1.8648,1.8645,1.8645,43000000.0
2008-08-21 02:58:00,1.8645,1.86465,1.8645,1.8645,77800000.0
2008-08-21 02:59:00,1.8645,1.8645,1.8643,1.8643,39300000.0
2008-08-21 03:00:00,1.8643,1.86435,1.8643,1.86435,47200000.0
2008-08-21 03:01:00,1.8644,1.8645,1.8644,1.8645,34900000.0
2008-08-21 03:02:00,1.8645,1.8646,1.8645,1.8646,17300000.0
2008-08-21 03:03:00,1.86455,1.8647,1.86455,1.8647,34400000.0
2008-08-21 03:04:00,1.8647,1.8647,1.8647,1.8647,17000000.0
2008-08-21 03:05:00,1.8647,1.8647,1.8647,1.8647,6900000.0
2008-08-21 03:06:00,1.8647,1.8647,1.8646,1.8646,30800000.0
2008-08-21 03:07:00,1.86465,1.8647,1.8646,1.8646,37000000.0
2008-08-21 03:08:00,1.8646,1.8646,1.8644,1.86445,55400000.0
2008-08-21 03:09:00,1.86455,1.86455,1.86435,1.86435,37200000.0
2008-08-21 03:10:00,1.86435,1.86435,1.86435,1.86435,1000000.0
2008-08-21 03:11:00,1.8643,1.8644,1.8643,1.8643,70600000.0
2008-08-21 03:12:00,1.8643,1.8643,1.86415,1.8642,67500000.0
2008-08-21 03:13:00,1.8642,1.8642,1.86415,1.86415,31900000.0
2008-08-21 03:14:00,1.86415,1.8642,1.8641,1.8642,58300000.0
2008-08-21 03:15:00,1.8642,1.8642,1.86415,1.86415,6300000.0
2008-08-21 03:16:00,1.86415,1.86415,1.86415,1.86415,5000000.0
2008-08-21 03:17:00,1.86415,1.86415,1.864,1.864,30500000.0
2008-08-21 03:18:00,1.86395,1.86395,1.8635,1.8637,208200001.0
2008-08-21 03:19:00,1.8637,1.86375,1.86355,1.8637,95600000.0
2008-08-21 03:20:00,1.8637,1.86405,1.86365,1.86385,120900000.0
2008-08-21 03:21:00,1.86385,1.86425,1.86385,1.8642,53800000.0
2008-08-21 03:22:00,1.8642,1.86445,1.8641,1.8642,20100000.0
2008-08-21 03:23:00,1.8642,1.8643,1.8642,1.8643,6700000.0
2008-08-21 03:24:00,1.8643,1.8645,1.8641,1.86425,60300000.0
2008-08-21 03:25:00,1.86425,1.8644,1.86425,1.8644,31100000.0
2008-08-21 03:26:00,1.8644,1.86485,1.8644,1.86465,63000000.0
2008-08-21 03:27:00,1.8647,1.8647,1.8647,1.8647,8800000.0
2008-08-21 03:28:00,1.8647,1.8647,1.8646,1.8646,11900000.0
2008-08-21 03:29:00,1.8646,1.86465,1.86445,1.8645,53800000.0
2008-08-21 03:30:00,1.86445,1.8646,1.86445,1.86455,16600000.0
2008-08-21 03:31:00,1.86455,1.86455,1.8645,1.86455,18100000.0
2008-08-21 03:32:00,1.8645,1.8649,1.8645,1.8648,74000000.0
2008-08-21 03:33:00,1.8648,1.8649,1.8648,1.8648,18400000.0
2008-08-21 03:34:00,1.8648,1.8648,1.8647,1.8647,67200000.0
2008-08-21 03:35:00,1.8647,1.86485,1.8647,1.86485,27400000.0
2008-08-21 03:36:00,1.8648,1.86485,1.8646,1.8647,26100000.0
2008-08-21 03:37:00,1.8647,1.8647,1.8647,1.8647,4800000.0
2008-08-21 03:38:00,1.8647,1.8648,1.8647,1.8648,4700000.0
2008-08-21 03:39:00,1.8647,1.8648,1.8647,1.8647,16400000.0
2008-08-21 03:40:00,1.8647,1.8647,1.8647,1.8647,5000000.0
2008-08-21 03:41:00,1.8647,1.8647,1.8647,1.8647,4000000.0
2008-08-21 03:42:00,1.8647,1.8647,1.8645,1.8645,60300000.0
2008-08-21 03:43:00,1.8644,1.8644,1.8644,1.8644,36200000.0
2008-08-21 03:44:00,1.8644,1.8644,1.8643,1.8643,220500000.0
2008-08-21 03:45:00,1.8643,1.86465,1.8643,1.8646,42800000.0
2008-08-21 03:46:00,1.8646,1.8647,1.8645,1.8645,44500000.0
2008-08-21 03:47:00,1.8645,1.8645,1.8645,1.8645,7700000.0
2008-08-21 03:48:00,1.8645,1.8645,1.8645,1.8645,7200000.0
2008-08-21 03:49:00,1.8645,1.8645,1.8645,1.8645,3600000.0
2008-08-21 03:50:00,1.8646,1.86465,1.8646,1.8646,98200000.0
2008-08-21 03:51:00,1.8646,1.8646,1.8646,1.8646,18300000.0
2008-08-21 03:52:00,1.8646,1.8646,1.8646,1.8646,17800000.0
2008-08-21 03:53:00,1.86438,1.8645,1.8643,1.8643,7200000.0
2008-08-21 03:54:00,1.8646,1.8646,1.8646,1.8646,16900000.0
2008-08-21 03:55:00,1.8645,1.8647,1.8645,1.8647,39800000.0
2008-08-21 03:56:00,1.8647,1.86495,1.8646,1.8649,57200000.0
2008-08-21 03:57:00,1.8649,1.8649,1.8647,1.8647,20700000.0
2008-08-21 03:58:00,1.8647,1.8647,1.8647,1.8647,11700000.0
2008-08-21 03:59:00,1.8647,1.8648,1.8646,1.8648,20400000.0
2008-08-21 04:00:00,1.8648,1.8652,1.8648,1.8651,54700000.0
2008-08-21 04:01:00,1.8651,1.8652,1.8651,1.8651,32400000.0
2008-08-21 04:02:00,1.8651,1.8651,1.8651,1.8651,8600000.0
2008-08-21 04:03:00,1.8651,1.8651,1.8651,1.8651,21300000.0
2008-08-21 04:04:00,1.8651,1.8651,1.86505,1.86505,4200000.0
2008-08-21 04:05:00,1.86505,1.8651,1.86505,1.86505,13900000.0
2008-08-21 04:06:00,1.86505,1.86505,1.86505,1.86505,4300000.0
2008-08-21 04:07:00,1.8651,1.8651,1.86505,1.86505,9600000.0
2008-08-21 04:08:00,1.8651,1.86535,1.8651,1.86525,77200000.0
2008-08-21 04:09:00,1.86525,1.8654,1.86525,1.86535,13600000.0
2008-08-21 04:10:00,1.8655,1.8656,1.8651,1.86525,65000000.0
2008-08-21 04:11:00,1.86525,1.8653,1.86525,1.8653,28400000.0
2008-08-21 04:12:00,1.8653,1.8653,1.86525,1.8653,7300000.0
2008-08-21 04:13:00,1.8653,1.8653,1.8653,1.8653,1000000.0
2008-08-21 04:14:00,1.86516,1.86533,1.86496,1.86517,58000000.0
2008-08-21 04:15:00,1.8653,1.86535,1.8653,1.86535,3000000.0
2008-08-21 04:16:00,1.86535,1.86535,1.86535,1.86535,1000000.0
2008-08-21 04:17:00,1.86535,1.86535,1.86535,1.86535,1000000.0
2008-08-21 04:18:00,1.8653,1.8653,1.86525,1.86525,3000000.0
2008-08-21 04:19:00,1.86525,1.86525,1.86525,1.86525,1000000.0
2008-08-21 04:20:00,1.8652,1.8652,1.865,1.865,42100000.0
2008-08-21 04:21:00,1.865,1.865,1.8649,1.86495,105600000.0
2008-08-21 04:22:00,1.865,1.8651,1.86495,1.8651,34500000.0
2008-08-21 04:23:00,1.8652,1.8653,1.8648,1.8652,341600000.0
2008-08-21 04:24:00,1.8652,1.8653,1.86505,1.8651,44800000.0
2008-08-21 04:25:00,1.8651,1.8651,1.86485,1.86485,101000000.0
2008-08-21 04:26:00,1.8648,1.8649,1.8646,1.8647,115600000.0
2008-08-21 04:27:00,1.8647,1.8648,1.8646,1.8648,122600000.0
2008-08-21 04:28:00,1.8648,1.8648,1.8647,1.8647,6200000.0
2008-08-21 04:29:00,1.8648,1.8649,1.8647,1.8648,34000000.0
2008-08-21 04:30:00,1.8648,1.8648,1.8647,1.8647,76600000.0
2008-08-21 04:31:00,1.8647,1.8647,1.8646,1.8646,25900000.0
2008-08-21 04:32:00,1.8647,1.8647,1.8645,1.86455,63000000.0
2008-08-21 04:33:00,1.8646,1.8646,1.8645,1.8646,97800001.0
2008-08-21 04:34:00,1.8646,1.8646,1.8646,1.8646,13000000.0
2008-08-21 04:35:00,1.8646,1.8646,1.8646,1.8646,1000000.0
2008-08-21 04:36:00,1.8646,1.8646,1.8646,1.8646,2000000.0
2008-08-21 04:37:00,1.8646,1.8647,1.8646,1.8647,2000000.0
2008-08-21 04:38:00,1.8647,1.8647,1.8647,1.8647,7000000.0
2008-08-21 04:39:00,1.8647,1.86475,1.8647,1.8647,127800000.0
2008-08-21 04:40:00,1.8647,1.8647,1.8647,1.8647,93700000.0
2008-08-21 04:41:00,1.8647,1.8647,1.8647,1.8647,165900000.0
2008-08-21 04:42:00,1.8646,1.8646,1.86445,1.86445,112800000.0
2008-08-21 04:43:00,1.8645,1.8645,1.8644,1.8644,36400000.0
2008-08-21 04:44:00,1.8644,1.8646,1.8644,1.8646,54300000.0
2008-08-21 04:45:00,1.8645,1.8646,1.8645,1.8646,67800000.0
2008-08-21 04:46:00,1.8646,1.8646,1.8646,1.8646,18800000.0
2008-08-21 04:47:00,1.8646,1.8647,1.8646,1.86465,42800000.0
2008-08-21 04:48:00,1.8647,1.8647,1.86465,1.86465,2000000.0
2008-08-21 04:49:00,1.8647,1.8647,1.86465,1.8647,61000000.0
2008-08-21 04:50:00,1.8647,1.8647,1.8647,1.8647,3200000.0
2008-08-21 04:51:00,1.8648,1.8648,1.8647,1.8648,4700000.0
2008-08-21 04:52:00,1.8648,1.8648,1.8648,1.8648,3000000.0
2008-08-21 04:53:00,1.8648,1.8648,1.8648,1.8648,13200000.0
2008-08-21 04:54:00,1.8648,1.8648,1.8648,1.8648,2000000.0
2008-08-21 04:55:00,1.8648,1.8648,1.86455,1.8646,28500000.0
2008-08-21 04:56:00,1.8646,1.8646,1.86455,1.86455,11300000.0
2008-08-21 04:57:00,1.86455,1.86455,1.86455,1.86455,1000000.0
2008-08-21 04:58:00,1.8646,1.8647,1.8646,1.8647,20800000.0
2008-08-21 04:59:00,1.8646,1.8647,1.8646,1.8646,3000000.0
2008-08-21 05:00:00,1.8646,1.865,1.8645,1.8648,65200000.0
2008-08-21 05:01:00,1.8648,1.8649,1.8645,1.8646,66000000.0
2008-08-21 05:02:00,1.8645,1.86455,1.8645,1.86455,43500000.0
2008-08-21 05:03:00,1.86455,1.8646,1.86455,1.8646,5600000.0
2008-08-21 05:04:00,1.86465,1.86465,1.86465,1.86465,1000000.0
2008-08-21 05:05:00,1.86447,1.86456,1.86442,1.86456,6600000.0
2008-08-21 05:06:00,1.86448,1.86454,1.86432,1.86432,9900000.0
2008-08-21 05:07:00,1.8646,1.8646,1.8645,1.8646,48600000.0
2008-08-21 05:08:00,1.8646,1.8647,1.8646,1.8646,8400000.0
2008-08-21 05:09:00,1.86436,1.86448,1.86424,1.86434,46600001.0
2008-08-21 05:10:00,1.8646,1.8649,1.8646,1.86475,28600000.0
2008-08-21 05:11:00,1.86475,1.8648,1.8647,1.8648,25600000.0
2008-08-21 05:12:00,1.8648,1.865,1.86475,1.8649,25200000.0
2008-08-21 05:13:00,1.8649,1.8649,1.8649,1.8649,1000000.0
2008-08-21 05:14:00,1.8649,1.8649,1.8649,1.8649,1000000.0
2008-08-21 05:15:00,1.8649,1.8649,1.8649,1.8649,2000000.0
2008-08-21 05:16:00,1.8649,1.8649,1.8648,1.8649,11600000.0
2008-08-21 05:17:00,1.8648,1.8648,1.8646,1.8647,24300000.0
2008-08-21 05:18:00,1.8647,1.8647,1.8647,1.8647,3600000.0
2008-08-21 05:19:00,1.8647,1.8647,1.8647,1.8647,4000000.0
2008-08-21 05:20:00,1.86465,1.8649,1.8646,1.8649,45900000.0
2008-08-21 05:21:00,1.86485,1.86505,1.86485,1.86505,6200000.0
2008-08-21 05:22:00,1.865,1.8652,1.8649,1.865,158600000.0
2008-08-21 05:23:00,1.865,1.8652,1.8649,1.8652,180600001.0
2008-08-21 05:24:00,1.8653,1.8655,1.8653,1.86545,46900000.0
2008-08-21 05:25:00,1.86545,1.8658,1.86545,1.8658,64500000.0
2008-08-21 05:26:00,1.86545,1.8657,1.8654,1.8654,123300000.0
2008-08-21 05:27:00,1.8654,1.8654,1.8653,1.8653,187000000.0
2008-08-21 05:28:00,1.8653,1.86535,1.8653,1.86535,14400000.0
2008-08-21 05:29:00,1.86535,1.8654,1.8653,1.8654,38100000.0
2008-08-21 05:30:00,1.8654,1.8654,1.8653,1.8653,58300000.0
2008-08-21 05:31:00,1.8653,1.8653,1.8646,1.8647,123600000.0
2008-08-21 05:32:00,1.8646,1.8651,1.8646,1.86495,80200000.0
2008-08-21 05:33:00,1.86495,1.86495,1.86485,1.86485,74500000.0
2008-08-21 05:34:00,1.86485,1.86485,1.8647,1.8647,49700000.0
2008-08-21 05:35:00,1.8647,1.8647,1.8647,1.8647,36000000.0
2008-08-21 05:36:00,1.8647,1.8647,1.8645,1.8645,70400000.0
2008-08-21 05:37:00,1.8645,1.86465,1.8645,1.8646,109200000.0
2008-08-21 05:38:00,1.8646,1.8646,1.86455,1.86455,17000000.0
2008-08-21 05:39:00,1.86455,1.8646,1.86455,1.86455,6000000.0
2008-08-21 05:40:00,1.86455,1.8646,1.8645,1.8646,86300000.0
2008-08-21 05:41:00,1.8646,1.8647,1.8646,1.8646,30800000.0
2008-08-21 05:42:00,1.8646,1.8646,1.8646,1.8646,2700000.0
2008-08-21 05:43:00,1.8646,1.8646,1.8645,1.8645,18100000.0
2008-08-21 05:44:00,1.8645,1.8645,1.8644,1.8644,132200003.0
2008-08-21 05:45:00,1.8644,1.8644,1.8644,1.8644,79800002.0
2008-08-21 05:46:00,1.8645,1.8645,1.8645,1.8645,1000000.0
2008-08-21 05:47:00,1.8645,1.8645,1.8644,1.8644,27400000.0
2008-08-21 05:48:00,1.8644,1.8646,1.8644,1.8644,81800000.0
2008-08-21 05:49:00,1.8644,1.8644,1.8644,1.8644,33400000.0
2008-08-21 05:50:00,1.8645,1.86465,1.8644,1.8646,84300000.0
2008-08-21 05:51:00,1.8646,1.8646,1.8645,1.8645,9300000.0
2008-08-21 05:52:00,1.86455,1.8646,1.86455,1.8646,20200000.0
2008-08-21 05:53:00,1.8646,1.8646,1.8644,1.8645,51600000.0
2008-08-21 05:54:00,1.8645,1.8646,1.8645,1.8646,57200000.0
2008-08-21 05:55:00,1.8646,1.8646,1.86455,1.86455,7000000.0
2008-08-21 05:56:00,1.86455,1.8646,1.8645,1.8646,31400000.0
2008-08-21 05:57:00,1.8645,1.8645,1.8644,1.86445,41200000.0
2008-08-21 05:58:00,1.86445,1.8647,1.86445,1.8646,28600000.0
2008-08-21 05:59:00,1.8646,1.8646,1.86455,1.8646,18600000.0
2008-08-21 06:00:00,1.86455,1.8646,1.86455,1.8646,4300000.0
2008-08-21 06:01:00,1.8646,1.8646,1.8644,1.86455,44600000.0
2008-08-21 06:02:00,1.86455,1.8647,1.86455,1.86455,15000000.0
2008-08-21 06:03:00,1.8646,1.8646,1.86455,1.86455,10000000.0
2008-08-21 06:04:00,1.8646,1.8647,1.8646,1.8646,11100000.0
2008-08-21 06:05:00,1.8646,1.8648,1.8646,1.8647,7200000.0
2008-08-21 06:06:00,1.86465,1.865,1.86465,1.865,68100000.0
2008-08-21 06:07:00,1.865,1.865,1.865,1.865,7400000.0
2008-08-21 06:08:00,1.86495,1.8651,1.86495,1.865,8300000.0
2008-08-21 06:09:00,1.865,1.865,1.8648,1.8648,51200000.0
2008-08-21 06:10:00,1.8648,1.8648,1.8648,1.8648,73400000.0
2008-08-21 06:11:00,1.8648,1.8648,1.8648,1.8648,179100000.0
2008-08-21 06:12:00,1.8648,1.8648,1.8648,1.8648,507400006.0
2008-08-21 06:13:00,1.8648,1.8648,1.8648,1.8648,60600000.0
2008-08-21 06:14:00,1.8648,1.8648,1.8648,1.8648,8100000.0
2008-08-21 06:15:00,1.8648,1.8648,1.8648,1.8648,50700000.0
2008-08-21 06:16:00,1.8648,1.8648,1.8647,1.8647,170400000.0
2008-08-21 06:17:00,1.8647,1.8647,1.8647,1.8647,42400000.0
2008-08-21 06:18:00,1.8647,1.8647,1.8645,1.8645,144500000.0
2008-08-21 06:19:00,1.8645,1.86455,1.8645,1.86455,61999999.0
2008-08-21 06:20:00,1.8644,1.8645,1.86434,1.86447,7200000.0
2008-08-21 06:21:00,1.8646,1.8646,1.86455,1.86455,12400000.0
2008-08-21 06:22:00,1.86435,1.86462,1.86419,1.86423,83400000.0
2008-08-21 06:23:00,1.86446,1.86446,1.86427,1.86433,34200000.0
2008-08-21 06:24:00,1.8646,1.8646,1.8646,1.8646,4000000.0
2008-08-21 06:25:00,1.86455,1.86455,1.86455,1.86455,1000000.0
2008-08-21 06:26:00,1.8645,1.8645,1.8645,1.8645,32900000.0
2008-08-21 06:27:00,1.8646,1.8646,1.8646,1.8646,3000000.0
2008-08-21 06:28:00,1.8645,1.8645,1.8645,1.8645,11300000.0
2008-08-21 06:29:00,1.8645,1.8645,1.8645,1.8645,10800000.0
2008-08-21 06:30:00,1.86455,1.8646,1.86455,1.8646,4000000.0
2008-08-21 06:31:00,1.8646,1.8646,1.86455,1.8646,12600000.0
2008-08-21 06:32:00,1.8646,1.8648,1.8646,1.8647,27800000.0
2008-08-21 06:33:00,1.8647,1.8647,1.8646,1.8646,21100000.0
2008-08-21 06:34:00,1.8646,1.8646,1.8646,1.8646,1000000.0
2008-08-21 06:35:00,1.86455,1.8646,1.86455,1.86455,3000000.0
2008-08-21 06:36:00,1.8646,1.8646,1.8645,1.8645,157699999.0
2008-08-21 06:37:00,1.8645,1.8647,1.8644,1.8644,221700000.0
2008-08-21 06:38:00,1.8644,1.8644,1.86415,1.86415,251299997.0
2008-08-21 06:39:00,1.86425,1.8643,1.8642,1.8642,92199999.0
2008-08-21 06:40:00,1.86425,1.86425,1.86425,1.86425,2000000.0
2008-08-21 06:41:00,1.8643,1.8644,1.86415,1.86425,137200000.0
2008-08-21 06:42:00,1.86425,1.8644,1.8642,1.8643,79300000.0
2008-08-21 06:43:00,1.8643,1.8643,1.86425,1.8643,43100000.0
2008-08-21 06:44:00,1.8644,1.8644,1.8643,1.86435,37100000.0
2008-08-21 06:45:00,1.8643,1.8645,1.86425,1.8643,84400000.0
2008-08-21 06:46:00,1.8643,1.8643,1.8643,1.8643,3200000.0
2008-08-21 06:47:00,1.8643,1.8643,1.8643,1.8643,3200000.0
2008-08-21 06:48:00,1.8643,1.8643,1.86415,1.86425,28400000.0
2008-08-21 06:49:00,1.8643,1.8643,1.8643,1.8643,3200000.0
2008-08-21 06:50:00,1.8643,1.8643,1.86425,1.8643,87399998.0
2008-08-21 06:51:00,1.8643,1.8643,1.8643,1.8643,37600000.0
2008-08-21 06:52:00,1.8643,1.8643,1.8643,1.8643,9700000.0
2008-08-21 06:53:00,1.8643,1.8644,1.8643,1.8644,30400000.0
2008-08-21 06:54:00,1.8644,1.8644,1.86435,1.86435,6900000.0
2008-08-21 06:55:00,1.86435,1.86435,1.86435,1.86435,1000000.0
2008-08-21 06:56:00,1.86435,1.86435,1.86435,1.86435,4000000.0
2008-08-21 06:57:00,1.86435,1.8644,1.8642,1.8643,118400000.0
2008-08-21 06:58:00,1.8643,1.8643,1.8643,1.8643,36400000.0
2008-08-21 06:59:00,1.8643,1.8643,1.8643,1.8643,7700000.0
2008-08-21 07:00:00,1.8643,1.8647,1.8643,1.8647,110600000.0
2008-08-21 07:01:00,1.8647,1.8647,1.8647,1.8647,74500000.0
2008-08-21 07:02:00,1.8647,1.8647,1.8647,1.8647,2700000.0
2008-08-21 07:03:00,1.8647,1.8647,1.8647,1.8647,19100000.0
2008-08-21 07:04:00,1.8647,1.8647,1.8647,1.8647,9100000.0
2008-08-21 07:05:00,1.86465,1.86465,1.86465,1.86465,1000000.0
2008-08-21 07:06:00,1.86465,1.86465,1.86455,1.8646,17800000.0
2008-08-21 07:07:00,1.8646,1.86475,1.86455,1.86475,40000000.0
2008-08-21 07:08:00,1.86475,1.8652,1.86475,1.8652,114800000.0
2008-08-21 07:09:00,1.8653,1.86565,1.8651,1.8651,180899998.0
2008-08-21 07:10:00,1.8651,1.8654,1.8651,1.8652,79700000.0
2008-08-21 07:11:00,1.8652,1.86545,1.86505,1.86535,228599999.0
2008-08-21 07:12:00,1.8654,1.8654,1.86535,1.86535,136700000.0
2008-08-21 07:13:00,1.86535,1.86535,1.86515,1.86515,129600000.0
2008-08-21 07:14:00,1.8652,1.8653,1.86515,1.8652,37400000.0
2008-08-21 07:15:00,1.8652,1.86545,1.8652,1.8654,201600000.0
2008-08-21 07:16:00,1.8654,1.8656,1.8654,1.8655,127300000.0
2008-08-21 07:17:00,1.8655,1.8655,1.8655,1.8655,99800000.0
2008-08-21 07:18:00,1.8655,1.8655,1.8655,1.8655,9000000.0
2008-08-21 07:19:00,1.86545,1.8655,1.86545,1.8655,17100000.0
2008-08-21 07:20:00,1.8655,1.8655,1.8649,1.86495,465199999.0
2008-08-21 07:21:00,1.865,1.8651,1.86435,1.8645,312200000.0
2008-08-21 07:22:00,1.86455,1.8646,1.8641,1.8643,261100000.0
2008-08-21 07:23:00,1.86435,1.8647,1.86425,1.8643,453299998.0
2008-08-21 07:24:00,1.86435,1.86435,1.8636,1.8636,486200001.0
2008-08-21 07:25:00,1.8636,1.8638,1.8633,1.8635,321500000.0
2008-08-21 07:26:00,1.8635,1.8636,1.863,1.86315,362500001.0
2008-08-21 07:27:00,1.86315,1.8633,1.86265,1.8628,439499999.0
2008-08-21 07:28:00,1.8628,1.8629,1.8618,1.8618,318100000.0
2008-08-21 07:29:00,1.8618,1.8627,1.8618,1.8627,158100000.0
2008-08-21 07:30:00,1.8627,1.8633,1.86265,1.863,194300001.0
2008-08-21 07:31:00,1.863,1.8638,1.863,1.8636,277199999.0
2008-08-21 07:32:00,1.8636,1.86405,1.86355,1.8638,178900002.0
2008-08-21 07:33:00,1.8637,1.86415,1.8633,1.86355,387400001.0
2008-08-21 07:34:00,1.86355,1.8638,1.8635,1.86365,84700000.0
2008-08-21 07:35:00,1.86365,1.86365,1.8634,1.8634,257800001.0
2008-08-21 07:36:00,1.8634,1.8641,1.8634,1.864,140000000.0
2008-08-21 07:37:00,1.8641,1.8642,1.86405,1.8641,43700000.0
2008-08-21 07:38:00,1.8641,1.8643,1.8641,1.8643,50300000.0
2008-08-21 07:39:00,1.86435,1.8644,1.8641,1.8641,136700000.0
2008-08-21 07:40:00,1.8641,1.8643,1.864,1.8643,220200000.0
2008-08-21 07:41:00,1.8643,1.8643,1.86365,1.86375,122800000.0
2008-08-21 07:42:00,1.86375,1.86405,1.8637,1.864,125600000.0
2008-08-21 07:43:00,1.864,1.864,1.86365,1.86385,332700000.0
2008-08-21 07:44:00,1.86385,1.86385,1.8634,1.8638,313500001.0
2008-08-21 07:45:00,1.8638,1.8641,1.8638,1.864,300700000.0
2008-08-21 07:46:00,1.864,1.864,1.86335,1.86355,261400001.0
2008-08-21 07:47:00,1.86355,1.8638,1.8631,1.8638,161800000.0
2008-08-21 07:48:00,1.8638,1.8639,1.86355,1.86355,67900000.0
2008-08-21 07:49:00,1.86355,1.8638,1.8632,1.8637,84100000.0
2008-08-21 07:50:00,1.8637,1.8637,1.8632,1.86325,196200000.0
2008-08-21 07:51:00,1.8632,1.86355,1.86315,1.86345,151500000.0
2008-08-21 07:52:00,1.8635,1.8636,1.8633,1.8633,144700000.0
2008-08-21 07:53:00,1.8633,1.8635,1.86325,1.86345,159400000.0
2008-08-21 07:54:00,1.8634,1.8637,1.8634,1.8636,166000000.0
2008-08-21 07:55:00,1.8636,1.86375,1.8636,1.86375,60400000.0
2008-08-21 07:56:00,1.8638,1.86385,1.86375,1.8638,56500000.0
2008-08-21 07:57:00,1.8638,1.8638,1.8637,1.8638,46000000.0
2008-08-21 07:58:00,1.8638,1.864,1.86375,1.8639,73200000.0
2008-08-21 07:59:00,1.8639,1.864,1.8635,1.8635,176900000.0
2008-08-21 08:00:00,1.8635,1.86435,1.8633,1.8643,179600000.0
2008-08-21 08:01:00,1.8642,1.8644,1.86415,1.8643,73100000.0
2008-08-21 08:02:00,1.8642,1.8647,1.8642,1.86455,124100000.0
2008-08-21 08:03:00,1.8646,1.8655,1.8646,1.8655,192200000.0
2008-08-21 08:04:00,1.8655,1.86565,1.8655,1.8656,66900000.0
2008-08-21 08:05:00,1.8656,1.8656,1.86495,1.8651,273700000.0
2008-08-21 08:06:00,1.86515,1.8655,1.865,1.8651,89400000.0
2008-08-21 08:07:00,1.8651,1.8651,1.8648,1.86495,106700000.0
2008-08-21 08:08:00,1.865,1.865,1.8642,1.8645,100900000.0
2008-08-21 08:09:00,1.8645,1.8646,1.86445,1.8646,13000000.0
2008-08-21 08:10:00,1.8646,1.86545,1.8646,1.86525,84800000.0
2008-08-21 08:11:00,1.86525,1.8653,1.86505,1.86515,106600000.0
2008-08-21 08:12:00,1.8652,1.8652,1.8647,1.86475,37200000.0
2008-08-21 08:13:00,1.8648,1.8653,1.86475,1.8652,70500000.0
2008-08-21 08:14:00,1.8652,1.8652,1.865,1.8651,29300000.0
2008-08-21 08:15:00,1.8651,1.8655,1.8651,1.86525,68600000.0
2008-08-21 08:16:00,1.8652,1.8654,1.8652,1.8654,35900000.0
2008-08-21 08:17:00,1.8654,1.8655,1.86495,1.86495,67300000.0
2008-08-21 08:18:00,1.865,1.865,1.8646,1.8646,37500000.0
2008-08-21 08:19:00,1.8647,1.8648,1.8645,1.8646,41200000.0
2008-08-21 08:20:00,1.8646,1.8646,1.8646,1.8646,9100000.0
2008-08-21 08:21:00,1.8646,1.8649,1.8644,1.8649,141600000.0
2008-08-21 08:22:00,1.8649,1.8664,1.8648,1.86635,181500000.0
2008-08-21 08:23:00,1.8663,1.86685,1.86615,1.86685,256600000.0
2008-08-21 08:24:00,1.86685,1.86715,1.8665,1.86705,400000001.0
2008-08-21 08:25:00,1.86715,1.8688,1.86715,1.8681,255700000.0
2008-08-21 08:26:00,1.8682,1.8686,1.86745,1.8684,276100000.0
2008-08-21 08:27:00,1.86845,1.8687,1.86825,1.8684,224000000.0
2008-08-21 08:28:00,1.8684,1.8687,1.86815,1.8685,165400000.0
2008-08-21 08:29:00,1.8685,1.8685,1.868,1.86815,241300000.0
2008-08-21 08:30:00,1.8682,1.8686,1.8681,1.8686,83400000.0
2008-08-21 08:31:00,1.8686,1.86925,1.8684,1.86925,239400000.0
2008-08-21 08:32:00,1.86925,1.87,1.86925,1.8697,304300000.0
2008-08-21 08:33:00,1.86955,1.8697,1.86865,1.8687,211400000.0
2008-08-21 08:34:00,1.8687,1.869,1.86865,1.8687,69400000.0
2008-08-21 08:35:00,1.8687,1.8687,1.8681,1.8681,201500000.0
2008-08-21 08:36:00,1.86815,1.8687,1.86795,1.86855,146600000.0
2008-08-21 08:37:00,1.86855,1.86905,1.8685,1.8689,65900000.0
2008-08-21 08:38:00,1.8689,1.8698,1.8687,1.8697,258400000.0
2008-08-21 08:39:00,1.8697,1.87,1.8693,1.87,187700000.0
2008-08-21 08:40:00,1.87,1.87,1.86925,1.86925,165100000.0
2008-08-21 08:41:00,1.86925,1.8702,1.8692,1.87,236600000.0
2008-08-21 08:42:00,1.87,1.87,1.8697,1.8697,73400000.0
2008-08-21 08:43:00,1.8697,1.8697,1.8693,1.8693,60400000.0
2008-08-21 08:44:00,1.8692,1.86925,1.8685,1.8685,166700000.0
2008-08-21 08:45:00,1.86845,1.8693,1.8684,1.869,335600000.0
2008-08-21 08:46:00,1.869,1.86945,1.8689,1.86935,276300000.0
2008-08-21 08:47:00,1.86935,1.86935,1.8685,1.8688,231700000.0
2008-08-21 08:48:00,1.86895,1.86935,1.86895,1.8691,120900000.0
2008-08-21 08:49:00,1.86915,1.8697,1.86915,1.86925,201400000.0
2008-08-21 08:50:00,1.8693,1.8694,1.8689,1.8689,163100000.0
2008-08-21 08:51:00,1.8689,1.8689,1.86825,1.8687,206600000.0
2008-08-21 08:52:00,1.8687,1.8692,1.8687,1.869,231200000.0
2008-08-21 08:53:00,1.86895,1.8691,1.86865,1.8688,187200000.0
2008-08-21 08:54:00,1.86875,1.86895,1.86875,1.86875,53200000.0
2008-08-21 08:55:00,1.86885,1.86935,1.8688,1.86925,235500000.0
2008-08-21 08:56:00,1.86925,1.86965,1.8691,1.8696,149600000.0
2008-08-21 08:57:00,1.86955,1.86975,1.86925,1.86925,162700000.0
2008-08-21 08:58:00,1.86925,1.8697,1.86925,1.8697,142600000.0
2008-08-21 08:59:00,1.86975,1.8698,1.8685,1.8686,297500000.0
2008-08-21 09:00:00,1.8686,1.8686,1.86825,1.8684,226000001.0
2008-08-21 09:01:00,1.8684,1.86905,1.8684,1.86905,116400000.0
2008-08-21 09:02:00,1.86905,1.86915,1.8689,1.869,281299999.0
2008-08-21 09:03:00,1.869,1.8691,1.86865,1.86895,233200000.0
2008-08-21 09:04:00,1.86895,1.8693,1.86885,1.8691,166100000.0
2008-08-21 09:05:00,1.8691,1.86935,1.86905,1.8691,189400000.0
2008-08-21 09:06:00,1.86905,1.86905,1.8672,1.8672,325400003.0
2008-08-21 09:07:00,1.86725,1.8684,1.8672,1.8679,508700000.0
2008-08-21 09:08:00,1.8679,1.86795,1.8672,1.8673,396600001.0
2008-08-21 09:09:00,1.8673,1.8679,1.8673,1.8679,327900000.0
2008-08-21 09:10:00,1.8679,1.8679,1.86775,1.86785,140900000.0
2008-08-21 09:11:00,1.86785,1.8682,1.86785,1.8681,107100000.0
2008-08-21 09:12:00,1.86825,1.86865,1.86825,1.86855,202100000.0
2008-08-21 09:13:00,1.86855,1.86885,1.86855,1.86875,73000000.0
2008-08-21 09:14:00,1.8687,1.86875,1.86865,1.8687,65400000.0
2008-08-21 09:15:00,1.86875,1.86885,1.8687,1.8688,82900000.0
2008-08-21 09:16:00,1.8688,1.8688,1.86855,1.8686,76000000.0
2008-08-21 09:17:00,1.8686,1.8686,1.8686,1.8686,4000000.0
2008-08-21 09:18:00,1.8686,1.8688,1.8685,1.8686,83100000.0
2008-08-21 09:19:00,1.8685,1.86855,1.86835,1.86835,88800000.0
2008-08-21 09:20:00,1.86845,1.86845,1.86805,1.8682,218300001.0
2008-08-21 09:21:00,1.8682,1.86855,1.86815,1.86855,275100000.0
2008-08-21 09:22:00,1.86855,1.8687,1.86845,1.86865,393700004.0
2008-08-21 09:23:00,1.86865,1.8688,1.8686,1.8688,436900000.0
2008-08-21 09:24:00,1.8688,1.86885,1.8687,1.8688,206000000.0
2008-08-21 09:25:00,1.8688,1.8688,1.8681,1.8682,352100000.0
2008-08-21 09:26:00,1.8682,1.8685,1.8682,1.8683,234600000.0
2008-08-21 09:27:00,1.86835,1.8686,1.8683,1.86845,186400000.0
2008-08-21 09:28:00,1.86845,1.86875,1.86815,1.86875,130400000.0
2008-08-21 09:29:00,1.8687,1.8688,1.8681,1.8681,232000000.0
2008-08-21 09:30:00,1.86805,1.8681,1.86775,1.8679,236200000.0
2008-08-21 09:31:00,1.8679,1.8679,1.8677,1.86785,162000000.0
2008-08-21 09:32:00,1.86785,1.8684,1.86785,1.8681,233300000.0
2008-08-21 09:33:00,1.8681,1.8681,1.8678,1.86785,198000000.0
2008-08-21 09:34:00,1.86785,1.8682,1.86775,1.86805,412300000.0
2008-08-21 09:35:00,1.868,1.868,1.8678,1.86785,312100000.0
2008-08-21 09:36:00,1.8679,1.8683,1.86785,1.86785,220600000.0
2008-08-21 09:37:00,1.86785,1.8679,1.8673,1.8675,282300001.0
2008-08-21 09:38:00,1.8675,1.8675,1.8667,1.8667,636400000.0
2008-08-21 09:39:00,1.86665,1.86695,1.8665,1.8668,390900000.0
2008-08-21 09:40:00,1.8668,1.8672,1.86675,1.86715,312800000.0
2008-08-21 09:41:00,1.86715,1.8672,1.8666,1.8667,400000001.0
2008-08-21 09:42:00,1.8666,1.8667,1.8666,1.8667,189800000.0
2008-08-21 09:43:00,1.8667,1.86715,1.8667,1.8671,107400000.0
2008-08-21 09:44:00,1.8671,1.86735,1.867,1.8671,311900001.0
2008-08-21 09:45:00,1.8671,1.8672,1.86695,1.86695,180400000.0
2008-08-21 09:46:00,1.86695,1.86695,1.86605,1.8663,548100000.0
2008-08-21 09:47:00,1.8663,1.8663,1.86575,1.8661,274100000.0
2008-08-21 09:48:00,1.86605,1.86615,1.86535,1.86555,255700000.0
2008-08-21 09:49:00,1.8655,1.86585,1.86545,1.8655,179800000.0
2008-08-21 09:50:00,1.86555,1.86595,1.8655,1.86575,254700000.0
2008-08-21 09:51:00,1.86575,1.86585,1.8652,1.8653,203000000.0
2008-08-21 09:52:00,1.8653,1.86545,1.86455,1.8647,503500000.0
2008-08-21 09:53:00,1.86475,1.8651,1.86475,1.86495,309400000.0
2008-08-21 09:54:00,1.865,1.86505,1.8648,1.86505,120600000.0
2008-08-21 09:55:00,1.86505,1.86505,1.8644,1.8646,315400001.0
2008-08-21 09:56:00,1.86455,1.8646,1.86445,1.86445,63200000.0
2008-08-21 09:57:00,1.86445,1.8645,1.8644,1.86445,104400000.0
2008-08-21 09:58:00,1.8645,1.8645,1.86445,1.8645,78100000.0
2008-08-21 09:59:00,1.8645,1.8649,1.86445,1.86485,88800000.0
2008-08-21 10:00:00,1.86485,1.86545,1.86465,1.86545,383500000.0
2008-08-21 10:01:00,1.86545,1.86645,1.86485,1.8651,611700001.0
2008-08-21 10:02:00,1.8651,1.8651,1.86435,1.8644,347700000.0
2008-08-21 10:03:00,1.86445,1.86525,1.86445,1.8652,188500000.0
2008-08-21 10:04:00,1.8652,1.8652,1.8647,1.8648,312500000.0
2008-08-21 10:05:00,1.8648,1.86515,1.86475,1.8649,177300000.0
2008-08-21 10:06:00,1.86485,1.8653,1.86485,1.8653,280000000.0
2008-08-21 10:07:00,1.8653,1.86555,1.8653,1.86555,103000000.0
2008-08-21 10:08:00,1.86555,1.86575,1.86505,1.86515,311000000.0
2008-08-21 10:09:00,1.86515,1.8652,1.86455,1.86465,252400000.0
2008-08-21 10:10:00,1.86465,1.86475,1.86455,1.8646,104300000.0
2008-08-21 10:11:00,1.8646,1.8647,1.86415,1.86425,309900002.0
2008-08-21 10:12:00,1.86425,1.86445,1.86415,1.8642,188900000.0
2008-08-21 10:13:00,1.8642,1.86455,1.8639,1.8641,344250000.0
2008-08-21 10:14:00,1.86415,1.86425,1.8636,1.8636,177500000.0
2008-08-21 10:15:00,1.8636,1.8638,1.86345,1.86365,271900000.0
2008-08-21 10:16:00,1.86365,1.8638,1.8636,1.8637,247300001.0
2008-08-21 10:17:00,1.86365,1.86395,1.8636,1.8637,404400000.0
2008-08-21 10:18:00,1.8637,1.864,1.86365,1.864,106700000.0
2008-08-21 10:19:00,1.86395,1.86415,1.86385,1.86405,64500000.0
2008-08-21 10:20:00,1.8641,1.8643,1.86405,1.8643,192100000.0
2008-08-21 10:21:00,1.8643,1.86455,1.8642,1.86455,80800000.0
2008-08-21 10:22:00,1.86455,1.86465,1.8645,1.8646,109700000.0
2008-08-21 10:23:00,1.8647,1.8647,1.86425,1.8643,120000000.0
2008-08-21 10:24:00,1.8643,1.86455,1.8643,1.86455,37500000.0
2008-08-21 10:25:00,1.86455,1.8646,1.86425,1.86445,60500000.0
2008-08-21 10:26:00,1.86445,1.8648,1.86445,1.86455,92100000.0
2008-08-21 10:27:00,1.86445,1.8648,1.86445,1.8648,96600000.0
2008-08-21 10:28:00,1.8648,1.86535,1.8648,1.8651,134200000.0
2008-08-21 10:29:00,1.8651,1.86745,1.865,1.86695,402700003.0
2008-08-21 10:30:00,1.867,1.87065,1.86625,1.8681,938300002.0
2008-08-21 10:31:00,1.8681,1.86815,1.8665,1.86735,703399999.0
2008-08-21 10:32:00,1.86725,1.8679,1.86665,1.8669,545200000.0
2008-08-21 10:33:00,1.8668,1.86705,1.8667,1.8668,371600000.0
2008-08-21 10:34:00,1.8669,1.8669,1.8663,1.86665,605500000.0
2008-08-21 10:35:00,1.86665,1.86685,1.8666,1.8666,200900000.0
2008-08-21 10:36:00,1.86665,1.8668,1.86655,1.86655,192100000.0
2008-08-21 10:37:00,1.8666,1.8666,1.8659,1.8659,224400000.0
2008-08-21 10:38:00,1.8659,1.866,1.86495,1.86515,410400000.0
2008-08-21 10:39:00,1.86505,1.8652,1.86465,1.8651,378699998.0
2008-08-21 10:40:00,1.8651,1.86545,1.8651,1.86545,120400000.0
2008-08-21 10:41:00,1.8655,1.8656,1.8654,1.86545,129600000.0
2008-08-21 10:42:00,1.86545,1.86605,1.86545,1.86605,81000000.0
2008-08-21 10:43:00,1.86605,1.8665,1.86595,1.86635,119900000.0
2008-08-21 10:44:00,1.8663,1.86635,1.86625,1.8663,102800000.0
2008-08-21 10:45:00,1.8663,1.8663,1.86585,1.86595,231399999.0
2008-08-21 10:46:00,1.86575,1.86615,1.8656,1.8661,130400000.0
2008-08-21 10:47:00,1.86615,1.86625,1.86595,1.8662,167400000.0
2008-08-21 10:48:00,1.8662,1.8668,1.86595,1.86675,308400000.0
2008-08-21 10:49:00,1.86675,1.86685,1.86625,1.8666,222600000.0
2008-08-21 10:50:00,1.8666,1.86675,1.86625,1.86625,160000000.0
2008-08-21 10:51:00,1.86625,1.8672,1.86615,1.86715,196700000.0
2008-08-21 10:52:00,1.86715,1.86745,1.86705,1.86725,126400000.0
2008-08-21 10:53:00,1.86725,1.8674,1.8669,1.86695,255000000.0
2008-08-21 10:54:00,1.86695,1.86735,1.8669,1.8673,157700000.0
2008-08-21 10:55:00,1.86735,1.86755,1.8673,1.86755,118400000.0
2008-08-21 10:56:00,1.8676,1.8676,1.86735,1.86745,94500000.0
2008-08-21 10:57:00,1.86745,1.86775,1.86745,1.8676,116600000.0
2008-08-21 10:58:00,1.86765,1.8684,1.86765,1.8684,138200000.0
2008-08-21 10:59:00,1.86835,1.86995,1.86835,1.8694,513099999.0
2008-08-21 11:00:00,1.8692,1.8697,1.86915,1.8693,254600000.0
2008-08-21 11:01:00,1.86935,1.8694,1.86855,1.86855,138100000.0
2008-08-21 11:02:00,1.8686,1.86915,1.8686,1.8687,265700000.0
2008-08-21 11:03:00,1.8687,1.86955,1.8686,1.8692,322300000.0
2008-08-21 11:04:00,1.8692,1.8693,1.86895,1.86895,171300000.0
2008-08-21 11:05:00,1.869,1.86925,1.86865,1.86865,237000000.0
2008-08-21 11:06:00,1.86865,1.8689,1.86835,1.86835,351999999.0
2008-08-21 11:07:00,1.8683,1.86905,1.86815,1.86895,402400000.0
2008-08-21 11:08:00,1.86895,1.869,1.8685,1.8686,311400000.0
2008-08-21 11:09:00,1.8686,1.8688,1.8685,1.86855,191500000.0
2008-08-21 11:10:00,1.86855,1.86855,1.8681,1.8683,193800000.0
2008-08-21 11:11:00,1.8683,1.86845,1.86815,1.8684,86500000.0
2008-08-21 11:12:00,1.8683,1.8685,1.8681,1.8681,169100000.0
2008-08-21 11:13:00,1.8681,1.86825,1.86805,1.8681,234500000.0
2008-08-21 11:14:00,1.8681,1.86825,1.868,1.868,186700000.0
2008-08-21 11:15:00,1.868,1.8681,1.8675,1.8675,285100001.0
2008-08-21 11:16:00,1.8675,1.8675,1.86655,1.8668,462200000.0
2008-08-21 11:17:00,1.8668,1.8671,1.86675,1.867,174200000.0
2008-08-21 11:18:00,1.867,1.8675,1.867,1.86735,180800000.0
2008-08-21 11:19:00,1.8673,1.86775,1.86725,1.8676,159200000.0
2008-08-21 11:20:00,1.8676,1.8677,1.86715,1.86765,275800000.0
2008-08-21 11:21:00,1.86765,1.86815,1.8676,1.86785,279900000.0
2008-08-21 11:22:00,1.8678,1.86795,1.8678,1.8679,88500000.0
2008-08-21 11:23:00,1.8679,1.8683,1.86785,1.868,154200000.0
2008-08-21 11:24:00,1.868,1.8682,1.868,1.868,148000000.0
2008-08-21 11:25:00,1.868,1.8682,1.868,1.868,94700000.0
2008-08-21 11:26:00,1.868,1.868,1.86795,1.868,99400000.0
2008-08-21 11:27:00,1.868,1.86815,1.868,1.86815,74900000.0
2008-08-21 11:28:00,1.86815,1.8683,1.86805,1.8683,173800000.0
2008-08-21 11:29:00,1.8683,1.8684,1.86805,1.8682,152600000.0
2008-08-21 11:30:00,1.86815,1.86835,1.8681,1.86825,156700000.0
2008-08-21 11:31:00,1.86825,1.86825,1.8681,1.86825,103500000.0
2008-08-21 11:32:00,1.86825,1.86875,1.86825,1.86875,90300000.0
2008-08-21 11:33:00,1.8688,1.86935,1.8686,1.86935,114900000.0
2008-08-21 11:34:00,1.86935,1.86945,1.8691,1.86925,267500000.0
2008-08-21 11:35:00,1.86925,1.86935,1.86895,1.8691,212900001.0
2008-08-21 11:36:00,1.86915,1.8692,1.8684,1.8684,246200000.0
2008-08-21 11:37:00,1.8683,1.86925,1.8683,1.86905,248400000.0
2008-08-21 11:38:00,1.86895,1.86905,1.8687,1.8687,278000000.0
2008-08-21 11:39:00,1.8687,1.8687,1.8678,1.86785,227600000.0
2008-08-21 11:40:00,1.8678,1.8679,1.86745,1.86755,110100000.0
2008-08-21 11:41:00,1.8676,1.86785,1.86755,1.86775,120100000.0
2008-08-21 11:42:00,1.86775,1.8679,1.8677,1.8678,74000000.0
2008-08-21 11:43:00,1.8678,1.8678,1.86765,1.8677,37000000.0
2008-08-21 11:44:00,1.8677,1.8678,1.8677,1.8677,43700000.0
2008-08-21 11:45:00,1.86775,1.868,1.8673,1.86735,400800000.0
2008-08-21 11:46:00,1.8673,1.86745,1.8665,1.8665,638299999.0
2008-08-21 11:47:00,1.86655,1.8666,1.8653,1.8653,676700002.0
2008-08-21 11:48:00,1.8653,1.8657,1.8643,1.86455,728900004.0
2008-08-21 11:49:00,1.8646,1.86465,1.86435,1.8646,256200000.0
2008-08-21 11:50:00,1.86455,1.86455,1.8636,1.86365,503100001.0
2008-08-21 11:51:00,1.86365,1.86435,1.8636,1.86425,290000000.0
2008-08-21 11:52:00,1.86425,1.8647,1.86425,1.8646,202600000.0
2008-08-21 11:53:00,1.8646,1.86525,1.8646,1.8652,251500000.0
2008-08-21 11:54:00,1.8652,1.86535,1.86515,1.86535,167400000.0
2008-08-21 11:55:00,1.8653,1.86535,1.86525,1.86535,82600000.0
2008-08-21 11:56:00,1.86535,1.8654,1.86495,1.8653,274700000.0
2008-08-21 11:57:00,1.86535,1.86535,1.86495,1.86495,273800000.0
2008-08-21 11:58:00,1.86495,1.86515,1.86485,1.8651,160200000.0
2008-08-21 11:59:00,1.865,1.8651,1.8649,1.8651,75300000.0
2008-08-21 12:00:00,1.8651,1.86545,1.86505,1.8654,184400000.0
2008-08-21 12:01:00,1.8654,1.8656,1.8654,1.86555,87500000.0
2008-08-21 12:02:00,1.86555,1.8656,1.86495,1.86525,154800000.0
2008-08-21 12:03:00,1.86525,1.86535,1.865,1.86505,218000000.0
2008-08-21 12:04:00,1.86505,1.8653,1.8647,1.86525,206200000.0
2008-08-21 12:05:00,1.86525,1.8653,1.86475,1.8651,208900000.0
2008-08-21 12:06:00,1.86505,1.8654,1.865,1.86515,100400000.0
2008-08-21 12:07:00,1.86515,1.86555,1.865,1.8653,165400000.0
2008-08-21 12:08:00,1.86535,1.8654,1.86515,1.8652,82400000.0
2008-08-21 12:09:00,1.8652,1.8652,1.8651,1.86515,58900000.0
2008-08-21 12:10:00,1.8652,1.86525,1.8651,1.8651,73400000.0
2008-08-21 12:11:00,1.8651,1.8651,1.8647,1.8648,177000000.0
2008-08-21 12:12:00,1.86475,1.8649,1.8647,1.8648,151400000.0
2008-08-21 12:13:00,1.86485,1.86485,1.8645,1.8645,142100000.0
2008-08-21 12:14:00,1.8645,1.8645,1.8641,1.86415,298200000.0
2008-08-21 12:15:00,1.86415,1.86415,1.86405,1.86415,223100000.0
2008-08-21 12:16:00,1.86415,1.8644,1.86415,1.86425,127100000.0
2008-08-21 12:17:00,1.86425,1.865,1.86425,1.86495,381300000.0
2008-08-21 12:18:00,1.86495,1.8653,1.86485,1.8652,115100000.0
2008-08-21 12:19:00,1.8652,1.8655,1.8652,1.8654,52100000.0
2008-08-21 12:20:00,1.8654,1.86565,1.86535,1.8655,131200000.0
2008-08-21 12:21:00,1.8655,1.86565,1.8655,1.86555,88200000.0
2008-08-21 12:22:00,1.86555,1.8657,1.8655,1.86555,146500000.0
2008-08-21 12:23:00,1.86555,1.86595,1.86555,1.86575,94300000.0
2008-08-21 12:24:00,1.86565,1.86615,1.86565,1.86605,241800000.0
2008-08-21 12:25:00,1.866,1.86615,1.8659,1.8661,108000000.0
2008-08-21 12:26:00,1.86605,1.8661,1.86585,1.86605,123600000.0
2008-08-21 12:27:00,1.8661,1.86635,1.866,1.86635,215000000.0
2008-08-21 12:28:00,1.8663,1.86645,1.8662,1.86625,194600000.0
2008-08-21 12:29:00,1.8662,1.8662,1.8657,1.8659,319400000.0
2008-08-21 12:30:00,1.8659,1.86615,1.86585,1.86595,240000000.0
2008-08-21 12:31:00,1.86595,1.8661,1.8657,1.8657,138400000.0
2008-08-21 12:32:00,1.8657,1.8657,1.8653,1.86535,183400000.0
2008-08-21 12:33:00,1.8653,1.8654,1.86495,1.865,220900000.0
2008-08-21 12:34:00,1.865,1.865,1.8639,1.8639,341600000.0
2008-08-21 12:35:00,1.86395,1.864,1.86355,1.86355,299699999.0
2008-08-21 12:36:00,1.8636,1.8638,1.8631,1.8631,288600000.0
2008-08-21 12:37:00,1.8631,1.86315,1.8621,1.86235,355299999.0
2008-08-21 12:38:00,1.86235,1.8626,1.8623,1.8626,182700000.0
2008-08-21 12:39:00,1.8626,1.86285,1.86255,1.8626,126500000.0
2008-08-21 12:40:00,1.86265,1.86265,1.86075,1.8611,1047800008.0
2008-08-21 12:41:00,1.86115,1.8622,1.86105,1.86215,347200000.0
2008-08-21 12:42:00,1.8621,1.8623,1.8621,1.8622,134200000.0
2008-08-21 12:43:00,1.86215,1.8626,1.86175,1.86255,226800000.0
2008-08-21 12:44:00,1.86255,1.8629,1.8625,1.8628,250000000.0
2008-08-21 12:45:00,1.8628,1.86295,1.86245,1.8625,215600000.0
2008-08-21 12:46:00,1.8625,1.8627,1.86205,1.8621,180300000.0
2008-08-21 12:47:00,1.86205,1.86205,1.86135,1.86135,264800000.0
2008-08-21 12:48:00,1.86135,1.86175,1.86085,1.86175,234000000.0
2008-08-21 12:49:00,1.86175,1.8627,1.86175,1.8627,157000000.0
2008-08-21 12:50:00,1.8626,1.8628,1.8623,1.8624,138900000.0
2008-08-21 12:51:00,1.8624,1.8635,1.8624,1.86345,150400000.0
2008-08-21 12:52:00,1.86345,1.8636,1.8633,1.86355,96200000.0
2008-08-21 12:53:00,1.86355,1.86355,1.8634,1.8634,110900000.0
2008-08-21 12:54:00,1.8634,1.86345,1.86305,1.86305,138900000.0
2008-08-21 12:55:00,1.86305,1.8631,1.8626,1.86265,213700000.0
2008-08-21 12:56:00,1.8626,1.86315,1.8626,1.8631,107500000.0
2008-08-21 12:57:00,1.86315,1.8632,1.86295,1.86295,61000000.0
2008-08-21 12:58:00,1.86295,1.863,1.8621,1.86235,201600000.0
2008-08-21 12:59:00,1.86235,1.8628,1.86225,1.86275,83000000.0
2008-08-21 13:00:00,1.8628,1.86295,1.8626,1.86295,112600000.0
2008-08-21 13:01:00,1.86295,1.863,1.8627,1.8627,69700000.0
2008-08-21 13:02:00,1.8627,1.86335,1.8627,1.8633,81600000.0
2008-08-21 13:03:00,1.86325,1.86335,1.863,1.86335,116800000.0
2008-08-21 13:04:00,1.8633,1.86335,1.8633,1.8633,7200000.0
2008-08-21 13:05:00,1.8633,1.86345,1.8631,1.86325,62800000.0
2008-08-21 13:06:00,1.86325,1.86345,1.86325,1.86335,73700000.0
2008-08-21 13:07:00,1.86335,1.86355,1.86315,1.8635,75400000.0
2008-08-21 13:08:00,1.86355,1.86355,1.8632,1.86335,201600000.0
2008-08-21 13:09:00,1.86335,1.86355,1.8633,1.86355,26300000.0
2008-08-21 13:10:00,1.86355,1.86405,1.86355,1.86395,48600000.0
2008-08-21 13:11:00,1.86395,1.864,1.8639,1.864,35400000.0
2008-08-21 13:12:00,1.86405,1.86405,1.86375,1.86385,86900000.0
2008-08-21 13:13:00,1.86385,1.86395,1.86385,1.86385,40000000.0
2008-08-21 13:14:00,1.86395,1.86395,1.86385,1.8639,50500000.0
2008-08-21 13:15:00,1.8639,1.864,1.8638,1.86385,37000000.0
2008-08-21 13:16:00,1.8638,1.8638,1.8634,1.8634,130600000.0
2008-08-21 13:17:00,1.8634,1.8634,1.8627,1.8627,187200000.0
2008-08-21 13:18:00,1.8627,1.8635,1.86255,1.8633,157500000.0
2008-08-21 13:19:00,1.86335,1.86365,1.86255,1.86325,219200000.0
2008-08-21 13:20:00,1.86325,1.86355,1.86325,1.86335,76200000.0
2008-08-21 13:21:00,1.8634,1.8636,1.8634,1.86355,59300000.0
2008-08-21 13:22:00,1.86355,1.86355,1.8632,1.86325,57400000.0
2008-08-21 13:23:00,1.86315,1.86315,1.86225,1.8623,422200004.0
2008-08-21 13:24:00,1.8623,1.8626,1.86215,1.86235,238900000.0
2008-08-21 13:25:00,1.8625,1.8628,1.86235,1.8627,215900000.0
2008-08-21 13:26:00,1.8627,1.8631,1.8626,1.86295,177100000.0
2008-08-21 13:27:00,1.86295,1.86355,1.8629,1.8633,185600000.0
2008-08-21 13:28:00,1.8633,1.86335,1.86315,1.86315,117100000.0
2008-08-21 13:29:00,1.86315,1.86385,1.8631,1.8638,95600000.0
2008-08-21 13:30:00,1.8638,1.86395,1.8633,1.8634,151300000.0
2008-08-21 13:31:00,1.86345,1.8635,1.8631,1.8632,161600000.0
2008-08-21 13:32:00,1.8632,1.8633,1.8631,1.8631,55600000.0
2008-08-21 13:33:00,1.86315,1.86365,1.86305,1.86365,58000000.0
2008-08-21 13:34:00,1.86365,1.86405,1.8633,1.86395,141000000.0
2008-08-21 13:35:00,1.86385,1.86385,1.8634,1.86365,152200000.0
2008-08-21 13:36:00,1.86365,1.8638,1.86355,1.86355,95500000.0
2008-08-21 13:37:00,1.8636,1.86365,1.86345,1.86355,102000000.0
2008-08-21 13:38:00,1.86355,1.8636,1.8635,1.86355,46800000.0
2008-08-21 13:39:00,1.8636,1.8637,1.86355,1.86365,46600000.0
2008-08-21 13:40:00,1.8636,1.8636,1.8632,1.8633,46800000.0
2008-08-21 13:41:00,1.8633,1.8635,1.86315,1.8634,174200000.0
2008-08-21 13:42:00,1.8634,1.86395,1.8634,1.8638,149700000.0
2008-08-21 13:43:00,1.86375,1.864,1.86375,1.86385,115500000.0
2008-08-21 13:44:00,1.86385,1.8646,1.86385,1.8645,121800000.0
2008-08-21 13:45:00,1.8645,1.8653,1.8645,1.86515,253100000.0
2008-08-21 13:46:00,1.86505,1.8653,1.865,1.8653,117300000.0
2008-08-21 13:47:00,1.8653,1.866,1.86495,1.866,229100000.0
2008-08-21 13:48:00,1.86595,1.86595,1.86505,1.86535,268700000.0
2008-08-21 13:49:00,1.8654,1.8657,1.86525,1.86565,224500000.0
2008-08-21 13:50:00,1.86575,1.86605,1.8656,1.86565,233700000.0
2008-08-21 13:51:00,1.8657,1.86575,1.8655,1.8655,155900000.0
2008-08-21 13:52:00,1.86555,1.86585,1.8651,1.86535,217400000.0
2008-08-21 13:53:00,1.86535,1.8654,1.865,1.86505,142200000.0
2008-08-21 13:54:00,1.86505,1.8651,1.86495,1.865,160400000.0
2008-08-21 13:55:00,1.86505,1.86575,1.86485,1.86575,101800000.0
2008-08-21 13:56:00,1.8657,1.8657,1.86495,1.86505,132000000.0
2008-08-21 13:57:00,1.86505,1.8656,1.86505,1.86525,134900000.0
2008-08-21 13:58:00,1.86525,1.86575,1.8652,1.8657,156000000.0
2008-08-21 13:59:00,1.86575,1.86585,1.86535,1.86545,215500000.0
2008-08-21 14:00:00,1.8654,1.8655,1.865,1.865,121000000.0
2008-08-21 14:01:00,1.865,1.8659,1.86495,1.8659,185800000.0
2008-08-21 14:02:00,1.8659,1.8659,1.865,1.8651,598099999.0
2008-08-21 14:03:00,1.8652,1.86525,1.86505,1.86515,171000000.0
2008-08-21 14:04:00,1.86515,1.86555,1.86505,1.86545,172200000.0
2008-08-21 14:05:00,1.8655,1.86555,1.8653,1.8654,309900002.0
2008-08-21 14:06:00,1.8654,1.86585,1.8654,1.8658,309100000.0
2008-08-21 14:07:00,1.8658,1.866,1.8656,1.8658,187100000.0
2008-08-21 14:08:00,1.8658,1.86595,1.86555,1.86585,276800000.0
2008-08-21 14:09:00,1.86585,1.86585,1.8654,1.86545,151200000.0
2008-08-21 14:10:00,1.86545,1.86555,1.8653,1.8654,97600000.0
2008-08-21 14:11:00,1.8654,1.8654,1.86525,1.86535,80800000.0
2008-08-21 14:12:00,1.86535,1.86555,1.86525,1.86555,67800000.0
2008-08-21 14:13:00,1.8656,1.86565,1.8654,1.8655,179100000.0
2008-08-21 14:14:00,1.86555,1.8672,1.8655,1.86675,526300001.0
2008-08-21 14:15:00,1.86675,1.8669,1.8665,1.8667,252200001.0
2008-08-21 14:16:00,1.8667,1.8671,1.86665,1.8668,241800000.0
2008-08-21 14:17:00,1.8667,1.8667,1.86645,1.86665,283100001.0
2008-08-21 14:18:00,1.86665,1.86705,1.8666,1.86685,295400000.0
2008-08-21 14:19:00,1.86685,1.8669,1.86665,1.86675,162699999.0
2008-08-21 14:20:00,1.86675,1.8668,1.8666,1.86675,82500000.0
2008-08-21 14:21:00,1.86675,1.8669,1.86665,1.8667,180200000.0
2008-08-21 14:22:00,1.86665,1.8668,1.8666,1.8668,123000000.0
2008-08-21 14:23:00,1.86685,1.867,1.86675,1.86695,53800000.0
2008-08-21 14:24:00,1.867,1.86725,1.8668,1.86685,242800000.0
2008-08-21 14:25:00,1.86685,1.86695,1.86635,1.86655,341399999.0
2008-08-21 14:26:00,1.86655,1.8666,1.86535,1.86545,199500000.0
2008-08-21 14:27:00,1.86545,1.8656,1.86535,1.8655,128699999.0
2008-08-21 14:28:00,1.8655,1.86575,1.86545,1.8657,122300000.0
2008-08-21 14:29:00,1.8657,1.866,1.8654,1.866,168400001.0
2008-08-21 14:30:00,1.8652,1.866,1.8647,1.8651,217000000.0
2008-08-21 14:31:00,1.86505,1.8654,1.86395,1.864,454499999.0
2008-08-21 14:32:00,1.86405,1.8644,1.86375,1.8638,178800000.0
2008-08-21 14:33:00,1.8639,1.8646,1.8639,1.8644,270000000.0
2008-08-21 14:34:00,1.8644,1.8646,1.8642,1.8646,117500000.0
2008-08-21 14:35:00,1.86465,1.86505,1.86465,1.86475,121700000.0
2008-08-21 14:36:00,1.8647,1.8647,1.864,1.864,144400000.0
2008-08-21 14:37:00,1.8639,1.86395,1.8636,1.86375,222500000.0
2008-08-21 14:38:00,1.8637,1.8639,1.86355,1.86355,218900000.0
2008-08-21 14:39:00,1.86355,1.86415,1.86355,1.86415,83800000.0
2008-08-21 14:40:00,1.86415,1.8648,1.864,1.8648,101600000.0
2008-08-21 14:41:00,1.86475,1.8648,1.8642,1.8642,211400000.0
2008-08-21 14:42:00,1.8643,1.86445,1.8643,1.8644,108900000.0
2008-08-21 14:43:00,1.86445,1.8647,1.86445,1.8647,31600000.0
2008-08-21 14:44:00,1.86465,1.86465,1.8642,1.8642,252300000.0
2008-08-21 14:45:00,1.8642,1.8643,1.86405,1.8643,29600000.0
2008-08-21 14:46:00,1.86415,1.8643,1.86395,1.86395,212200000.0
2008-08-21 14:47:00,1.8639,1.86395,1.86355,1.86395,243100000.0
2008-08-21 14:48:00,1.86405,1.86435,1.86405,1.86415,205700000.0
2008-08-21 14:49:00,1.86425,1.8648,1.86415,1.8648,95500000.0
2008-08-21 14:50:00,1.8648,1.86575,1.8648,1.8657,185900001.0
2008-08-21 14:51:00,1.86565,1.8657,1.86545,1.8656,118000000.0
2008-08-21 14:52:00,1.8656,1.8659,1.86555,1.86565,87400000.0
2008-08-21 14:53:00,1.86565,1.8681,1.8656,1.8679,220800000.0
2008-08-21 14:54:00,1.86785,1.8679,1.8667,1.86675,677099998.0
2008-08-21 14:55:00,1.86675,1.86725,1.86675,1.8669,198200000.0
2008-08-21 14:56:00,1.8667,1.86705,1.8667,1.86705,114100000.0
2008-08-21 14:57:00,1.86705,1.86735,1.8669,1.86705,183300000.0
2008-08-21 14:58:00,1.86705,1.86735,1.8668,1.8669,460399996.0
2008-08-21 14:59:00,1.8669,1.86765,1.8669,1.86715,294200000.0
2008-08-21 15:00:00,1.86715,1.86795,1.86685,1.8679,320400000.0
2008-08-21 15:01:00,1.86785,1.8685,1.86785,1.8684,134900000.0
2008-08-21 15:02:00,1.8684,1.86845,1.8683,1.8684,174500000.0
2008-08-21 15:03:00,1.8684,1.86855,1.86825,1.8685,159500000.0
2008-08-21 15:04:00,1.8685,1.8693,1.86845,1.8693,229900000.0
2008-08-21 15:05:00,1.8693,1.8696,1.86895,1.86895,349599997.0
2008-08-21 15:06:00,1.86895,1.8695,1.8689,1.869,174300000.0
2008-08-21 15:07:00,1.869,1.87125,1.869,1.8708,379500001.0
2008-08-21 15:08:00,1.8708,1.87085,1.87025,1.87025,190500000.0
2008-08-21 15:09:00,1.8702,1.87025,1.86995,1.87005,233000000.0
2008-08-21 15:10:00,1.87005,1.87055,1.86985,1.87045,216100000.0
2008-08-21 15:11:00,1.87045,1.87055,1.8703,1.8704,229800000.0
2008-08-21 15:12:00,1.8704,1.87045,1.8701,1.8701,147800000.0
2008-08-21 15:13:00,1.8701,1.8701,1.8695,1.86955,305100003.0
2008-08-21 15:14:00,1.86945,1.8695,1.8688,1.86885,251200000.0
2008-08-21 15:15:00,1.86885,1.8689,1.8685,1.8687,188500000.0
2008-08-21 15:16:00,1.86875,1.8694,1.86875,1.8693,321899999.0
2008-08-21 15:17:00,1.8693,1.86975,1.8692,1.8696,196700000.0
2008-08-21 15:18:00,1.8696,1.87005,1.86905,1.87,197400000.0
2008-08-21 15:19:00,1.87,1.87005,1.8691,1.8693,189500000.0
2008-08-21 15:20:00,1.8693,1.8693,1.869,1.8691,131700000.0
2008-08-21 15:21:00,1.8691,1.8695,1.8691,1.8693,147600000.0
2008-08-21 15:22:00,1.86935,1.8694,1.8691,1.8694,203200000.0
2008-08-21 15:23:00,1.8694,1.87,1.86935,1.86985,273500000.0
2008-08-21 15:24:00,1.8698,1.8699,1.86975,1.86975,67300000.0
2008-08-21 15:25:00,1.8698,1.86985,1.86965,1.8697,116500000.0
2008-08-21 15:26:00,1.8697,1.87,1.86965,1.86995,134400000.0
2008-08-21 15:27:00,1.87,1.87005,1.86995,1.87,189400000.0
2008-08-21 15:28:00,1.87,1.8701,1.8695,1.86955,172600000.0
2008-08-21 15:29:00,1.86955,1.8704,1.86955,1.8704,144700000.0
2008-08-21 15:30:00,1.8705,1.8707,1.87035,1.87065,272100000.0
2008-08-21 15:31:00,1.8706,1.87075,1.8702,1.87025,281600000.0
2008-08-21 15:32:00,1.87025,1.87025,1.86965,1.8699,167800000.0
2008-08-21 15:33:00,1.8699,1.87,1.8693,1.86945,331799998.0
2008-08-21 15:34:00,1.86945,1.86955,1.86935,1.8694,236000000.0
2008-08-21 15:35:00,1.8694,1.86955,1.8694,1.8694,90500000.0
2008-08-21 15:36:00,1.8694,1.8695,1.8688,1.8689,226500000.0
2008-08-21 15:37:00,1.86895,1.86975,1.86895,1.8697,309300000.0
2008-08-21 15:38:00,1.86975,1.8703,1.8696,1.8703,147100000.0
2008-08-21 15:39:00,1.8703,1.8705,1.8702,1.87025,134400000.0
2008-08-21 15:40:00,1.87025,1.87045,1.8702,1.8702,233300000.0
2008-08-21 15:41:00,1.87025,1.87025,1.8701,1.8702,101900000.0
2008-08-21 15:42:00,1.87015,1.8702,1.86945,1.8698,338999997.0
2008-08-21 15:43:00,1.86975,1.8704,1.86975,1.87035,242400000.0
2008-08-21 15:44:00,1.87035,1.8704,1.87,1.8703,342100000.0
2008-08-21 15:45:00,1.87045,1.871,1.8703,1.87055,338200000.0
2008-08-21 15:46:00,1.8705,1.8705,1.8698,1.86995,779800003.0
2008-08-21 15:47:00,1.87005,1.8705,1.87,1.87035,362499999.0
2008-08-21 15:48:00,1.87025,1.87045,1.87,1.87025,368000001.0
2008-08-21 15:49:00,1.8702,1.87095,1.87015,1.8709,123800000.0
2008-08-21 15:50:00,1.8708,1.87085,1.87025,1.8704,257600000.0
2008-08-21 15:51:00,1.8704,1.87075,1.8701,1.87075,275100000.0
2008-08-21 15:52:00,1.8707,1.87075,1.8702,1.8702,241600000.0
2008-08-21 15:53:00,1.87025,1.87055,1.87025,1.87045,162300000.0
2008-08-21 15:54:00,1.87045,1.872,1.87045,1.8716,342000001.0
2008-08-21 15:55:00,1.87165,1.8733,1.87155,1.87295,458700000.0
2008-08-21 15:56:00,1.87295,1.8735,1.87285,1.87335,421100000.0
2008-08-21 15:57:00,1.87335,1.874,1.87335,1.8738,245300000.0
2008-08-21 15:58:00,1.8738,1.87395,1.8734,1.87345,215400000.0
2008-08-21 15:59:00,1.8735,1.8737,1.87325,1.8736,155700000.0
2008-08-21 16:00:00,1.8736,1.8748,1.87335,1.8746,348500000.0
2008-08-21 16:01:00,1.8746,1.8746,1.8736,1.87375,276000000.0
2008-08-21 16:02:00,1.8738,1.87385,1.8734,1.87365,294300000.0
2008-08-21 16:03:00,1.87365,1.87425,1.87355,1.87415,585000000.0
2008-08-21 16:04:00,1.87415,1.8744,1.87395,1.87395,188600000.0
2008-08-21 16:05:00,1.874,1.8746,1.87395,1.87425,216100000.0
2008-08-21 16:06:00,1.87425,1.8746,1.8741,1.8745,303800000.0
2008-08-21 16:07:00,1.8745,1.8747,1.87445,1.8746,227700000.0
2008-08-21 16:08:00,1.87465,1.8748,1.87445,1.87445,131500000.0
2008-08-21 16:09:00,1.87445,1.87455,1.87415,1.8744,180600000.0
2008-08-21 16:10:00,1.87445,1.87485,1.8744,1.8747,237600000.0
2008-08-21 16:11:00,1.8747,1.87515,1.87465,1.8751,437500000.0
2008-08-21 16:12:00,1.87505,1.8751,1.8744,1.8745,336000000.0
2008-08-21 16:13:00,1.8745,1.87535,1.8745,1.87505,409399999.0
2008-08-21 16:14:00,1.8751,1.8751,1.8748,1.875,343500000.0
2008-08-21 16:15:00,1.875,1.8755,1.87495,1.8755,284500000.0
2008-08-21 16:16:00,1.87545,1.87545,1.8751,1.8751,303199998.0
2008-08-21 16:17:00,1.8751,1.8752,1.87485,1.87485,256100000.0
2008-08-21 16:18:00,1.8749,1.8752,1.8746,1.87465,315200000.0
2008-08-21 16:19:00,1.87465,1.87525,1.87465,1.87505,346200000.0
2008-08-21 16:20:00,1.87505,1.87515,1.87495,1.875,236400000.0
2008-08-21 16:21:00,1.875,1.87515,1.8749,1.875,157200000.0
2008-08-21 16:22:00,1.87495,1.87495,1.87445,1.87445,235800000.0
2008-08-21 16:23:00,1.87445,1.87465,1.87445,1.87455,219100000.0
2008-08-21 16:24:00,1.87455,1.8751,1.87455,1.87465,270700000.0
2008-08-21 16:25:00,1.87465,1.87505,1.8746,1.87485,210900000.0
2008-08-21 16:26:00,1.87485,1.8752,1.87465,1.87485,165500000.0
2008-08-21 16:27:00,1.8748,1.8748,1.8744,1.87445,220200000.0
2008-08-21 16:28:00,1.8745,1.8746,1.87435,1.87435,156800000.0
2008-08-21 16:29:00,1.87435,1.8746,1.87425,1.87425,203700000.0
2008-08-21 16:30:00,1.87425,1.87475,1.874,1.8746,277400000.0
2008-08-21 16:31:00,1.8746,1.8756,1.87455,1.87545,420900000.0
2008-08-21 16:32:00,1.8754,1.87545,1.8746,1.8748,439800001.0
2008-08-21 16:33:00,1.87485,1.87515,1.8748,1.875,232100000.0
2008-08-21 16:34:00,1.8751,1.8751,1.8735,1.874,712300000.0
2008-08-21 16:35:00,1.8739,1.87425,1.8733,1.87365,716600004.0
2008-08-21 16:36:00,1.87365,1.87395,1.87325,1.8737,714999999.0
2008-08-21 16:37:00,1.8737,1.87425,1.8737,1.87425,240700000.0
2008-08-21 16:38:00,1.87425,1.87425,1.8737,1.87395,277200000.0
2008-08-21 16:39:00,1.87395,1.8741,1.87385,1.8741,160800000.0
2008-08-21 16:40:00,1.8741,1.87425,1.874,1.87415,170500000.0
2008-08-21 16:41:00,1.87415,1.8747,1.8741,1.8747,211300000.0
2008-08-21 16:42:00,1.8747,1.87485,1.87445,1.87485,447600004.0
2008-08-21 16:43:00,1.87485,1.87595,1.87475,1.87595,510200000.0
2008-08-21 16:44:00,1.876,1.8767,1.87585,1.8765,412600001.0
2008-08-21 16:45:00,1.8765,1.8766,1.87635,1.87655,305100000.0
2008-08-21 16:46:00,1.8766,1.8771,1.8766,1.87705,345000000.0
2008-08-21 16:47:00,1.87705,1.8779,1.87705,1.8774,335600000.0
2008-08-21 16:48:00,1.8775,1.87765,1.87675,1.8769,334500000.0
2008-08-21 16:49:00,1.8769,1.87715,1.8769,1.87705,126200000.0
2008-08-21 16:50:00,1.87715,1.8778,1.87705,1.87775,193700000.0
2008-08-21 16:51:00,1.87775,1.8778,1.87725,1.87725,382400000.0
2008-08-21 16:52:00,1.8773,1.87745,1.877,1.87705,188000000.0
2008-08-21 16:53:00,1.87705,1.87755,1.87705,1.8773,224600000.0
2008-08-21 16:54:00,1.87735,1.87785,1.87735,1.87765,193000000.0
2008-08-21 16:55:00,1.8776,1.87785,1.87755,1.87785,145700000.0
2008-08-21 16:56:00,1.878,1.878,1.87765,1.87785,235100000.0
2008-08-21 16:57:00,1.87775,1.87785,1.87695,1.877,296200000.0
2008-08-21 16:58:00,1.8769,1.877,1.8763,1.87645,344000000.0
2008-08-21 16:59:00,1.87645,1.87645,1.87545,1.876,482999999.0
2008-08-21 17:00:00,1.876,1.8764,1.8758,1.8764,386600000.0
2008-08-21 17:01:00,1.8764,1.87715,1.87635,1.87705,261400000.0
2008-08-21 17:02:00,1.8771,1.87815,1.8769,1.87795,376800001.0
2008-08-21 17:03:00,1.87805,1.8781,1.8778,1.87795,163500000.0
2008-08-21 17:04:00,1.87795,1.87795,1.87695,1.877,315700000.0
2008-08-21 17:05:00,1.877,1.8773,1.8768,1.87725,272500000.0
2008-08-21 17:06:00,1.87725,1.8782,1.87725,1.8776,394300000.0
2008-08-21 17:07:00,1.87765,1.8779,1.87765,1.8779,193500000.0
2008-08-21 17:08:00,1.8779,1.87805,1.8777,1.87785,432800001.0
2008-08-21 17:09:00,1.8779,1.8781,1.8778,1.8781,382900000.0
2008-08-21 17:10:00,1.87805,1.8781,1.87785,1.878,268300000.0
2008-08-21 17:11:00,1.878,1.87805,1.87755,1.8779,367100000.0
2008-08-21 17:12:00,1.87795,1.87795,1.8774,1.8774,365100000.0
2008-08-21 17:13:00,1.8774,1.8777,1.8771,1.8771,279100000.0
2008-08-21 17:14:00,1.8771,1.87735,1.8767,1.8771,364900000.0
2008-08-21 17:15:00,1.877,1.87735,1.877,1.87735,225200000.0
2008-08-21 17:16:00,1.87735,1.8774,1.87715,1.87715,323200000.0
2008-08-21 17:17:00,1.87715,1.87715,1.87675,1.87675,186700000.0
2008-08-21 17:18:00,1.87685,1.8769,1.87645,1.87645,168500000.0
2008-08-21 17:19:00,1.87645,1.8766,1.8763,1.8765,241400000.0
2008-08-21 17:20:00,1.8765,1.87655,1.8763,1.8765,170900000.0
2008-08-21 17:21:00,1.8765,1.8766,1.87615,1.87615,274600000.0
2008-08-21 17:22:00,1.87615,1.8762,1.8752,1.8754,366500000.0
2008-08-21 17:23:00,1.8754,1.87565,1.87525,1.8756,261400000.0
2008-08-21 17:24:00,1.8756,1.8757,1.8754,1.8755,224300000.0
2008-08-21 17:25:00,1.8755,1.87565,1.8753,1.8756,128900000.0
2008-08-21 17:26:00,1.8756,1.8756,1.87465,1.8748,233000000.0
2008-08-21 17:27:00,1.87485,1.8751,1.87465,1.8748,298600000.0
2008-08-21 17:28:00,1.87475,1.87505,1.8747,1.8748,182500000.0
2008-08-21 17:29:00,1.8748,1.8749,1.8746,1.87465,114200000.0
2008-08-21 17:30:00,1.87465,1.87485,1.8745,1.87465,155600000.0
2008-08-21 17:31:00,1.8747,1.8753,1.8747,1.87505,273500000.0
2008-08-21 17:32:00,1.87505,1.87515,1.87485,1.87515,305400000.0
2008-08-21 17:33:00,1.8752,1.8757,1.8751,1.8757,311200000.0
2008-08-21 17:34:00,1.8757,1.87575,1.87535,1.8754,283000000.0
2008-08-21 17:35:00,1.87545,1.87565,1.8754,1.87565,164100000.0
2008-08-21 17:36:00,1.87565,1.8758,1.87565,1.87575,35800000.0
2008-08-21 17:37:00,1.87575,1.87615,1.87575,1.87605,232300000.0
2008-08-21 17:38:00,1.87605,1.87635,1.87575,1.87575,323500000.0
2008-08-21 17:39:00,1.87575,1.8758,1.8751,1.87515,271600000.0
2008-08-21 17:40:00,1.8752,1.8752,1.87465,1.87465,258600000.0
2008-08-21 17:41:00,1.87465,1.87465,1.87445,1.87455,117900000.0
2008-08-21 17:42:00,1.87455,1.87485,1.8745,1.87465,203300000.0
2008-08-21 17:43:00,1.87465,1.8747,1.8745,1.8745,117700000.0
2008-08-21 17:44:00,1.8745,1.8746,1.8744,1.8745,232200000.0
2008-08-21 17:45:00,1.8745,1.87455,1.87435,1.87445,217200000.0
2008-08-21 17:46:00,1.8745,1.8745,1.8744,1.8744,103900000.0
2008-08-21 17:47:00,1.8744,1.8751,1.8743,1.87505,187300000.0
2008-08-21 17:48:00,1.87505,1.87545,1.87465,1.87475,215100000.0
2008-08-21 17:49:00,1.8747,1.87545,1.8746,1.87545,131800000.0
2008-08-21 17:50:00,1.8755,1.87575,1.8755,1.8757,75200000.0
2008-08-21 17:51:00,1.87575,1.8761,1.8756,1.8761,88100000.0
2008-08-21 17:52:00,1.87615,1.87665,1.87595,1.87595,244100000.0
2008-08-21 17:53:00,1.87595,1.87595,1.8754,1.87565,318000000.0
2008-08-21 17:54:00,1.87565,1.87575,1.8755,1.87565,248700000.0
2008-08-21 17:55:00,1.87565,1.8758,1.8753,1.8753,230000000.0
2008-08-21 17:56:00,1.8753,1.87555,1.87515,1.87535,237500000.0
2008-08-21 17:57:00,1.87535,1.8754,1.87505,1.87525,170500000.0
2008-08-21 17:58:00,1.87525,1.8753,1.87505,1.87505,171200000.0
2008-08-21 17:59:00,1.87505,1.8756,1.87505,1.8756,198400000.0
2008-08-21 18:00:00,1.8756,1.87585,1.8754,1.8754,109300000.0
2008-08-21 18:01:00,1.8754,1.8755,1.8753,1.8755,45200000.0
2008-08-21 18:02:00,1.8755,1.8755,1.87515,1.87515,65100000.0
2008-08-21 18:03:00,1.8751,1.8756,1.8751,1.87555,119100000.0
2008-08-21 18:04:00,1.87555,1.87555,1.8752,1.87535,103600000.0
2008-08-21 18:05:00,1.87535,1.87535,1.8751,1.8751,82500000.0
2008-08-21 18:06:00,1.8751,1.87525,1.875,1.875,84700000.0
2008-08-21 18:07:00,1.875,1.8751,1.875,1.8751,77700000.0
2008-08-21 18:08:00,1.8751,1.87515,1.87495,1.8751,171600000.0
2008-08-21 18:09:00,1.8751,1.87515,1.875,1.87505,92900000.0
2008-08-21 18:10:00,1.87505,1.8753,1.875,1.8751,113100000.0
2008-08-21 18:11:00,1.87515,1.87535,1.875,1.87535,167700000.0
2008-08-21 18:12:00,1.87535,1.87535,1.87485,1.8749,94700000.0
2008-08-21 18:13:00,1.8749,1.8752,1.8749,1.87515,135800000.0
2008-08-21 18:14:00,1.8752,1.87545,1.87515,1.8753,286300000.0
2008-08-21 18:15:00,1.87535,1.87535,1.87525,1.87525,59200000.0
2008-08-21 18:16:00,1.87525,1.87525,1.8747,1.8747,114800000.0
2008-08-21 18:17:00,1.8747,1.87475,1.87465,1.87465,15000000.0
2008-08-21 18:18:00,1.87465,1.87465,1.87405,1.8742,229900000.0
2008-08-21 18:19:00,1.8742,1.8748,1.87415,1.87475,149800000.0
2008-08-21 18:20:00,1.87475,1.87495,1.8747,1.8749,98900000.0
2008-08-21 18:21:00,1.8749,1.87505,1.87485,1.8749,118700000.0
2008-08-21 18:22:00,1.8749,1.875,1.8744,1.8744,138400000.0
2008-08-21 18:23:00,1.87445,1.87485,1.8744,1.8748,158900000.0
2008-08-21 18:24:00,1.8748,1.8749,1.87475,1.87485,17100000.0
2008-08-21 18:25:00,1.8749,1.87545,1.8749,1.87535,103200000.0
2008-08-21 18:26:00,1.87535,1.8755,1.87515,1.87515,92300000.0
2008-08-21 18:27:00,1.87515,1.8753,1.87495,1.8753,112200000.0
2008-08-21 18:28:00,1.87525,1.8753,1.87515,1.8752,54600000.0
2008-08-21 18:29:00,1.87525,1.87525,1.8749,1.8749,106500000.0
2008-08-21 18:30:00,1.87495,1.8751,1.8749,1.8749,54000000.0
2008-08-21 18:31:00,1.8749,1.875,1.8748,1.8749,92700000.0
2008-08-21 18:32:00,1.87495,1.875,1.8749,1.87495,66900000.0
2008-08-21 18:33:00,1.87495,1.87495,1.8748,1.8748,8700000.0
2008-08-21 18:34:00,1.8748,1.8748,1.8748,1.8748,1000000.0
2008-08-21 18:35:00,1.87452,1.8747,1.87449,1.87452,99100000.0
2008-08-21 18:36:00,1.8748,1.8748,1.8748,1.8748,1000000.0
2008-08-21 18:37:00,1.8748,1.8748,1.8747,1.8747,26000000.0
2008-08-21 18:38:00,1.8747,1.8747,1.87465,1.87465,12600000.0
2008-08-21 18:39:00,1.8747,1.8747,1.8747,1.8747,15000000.0
2008-08-21 18:40:00,1.8747,1.8748,1.87465,1.87475,69800000.0
2008-08-21 18:41:00,1.87475,1.87525,1.87475,1.87525,150300000.0
2008-08-21 18:42:00,1.87525,1.87535,1.87525,1.87535,75900000.0
2008-08-21 18:43:00,1.87535,1.87535,1.87525,1.87525,62400000.0
2008-08-21 18:44:00,1.8753,1.8753,1.87505,1.8752,98400000.0
2008-08-21 18:45:00,1.8752,1.87525,1.8752,1.8752,36500000.0
2008-08-21 18:46:00,1.8752,1.8752,1.875,1.87505,100900000.0
2008-08-21 18:47:00,1.87505,1.8751,1.875,1.87505,311900000.0
2008-08-21 18:48:00,1.8751,1.8751,1.87485,1.8751,189000000.0
2008-08-21 18:49:00,1.8751,1.8751,1.8747,1.8748,108400000.0
2008-08-21 18:50:00,1.87475,1.8749,1.8746,1.8746,49000000.0
2008-08-21 18:51:00,1.8746,1.8746,1.87455,1.87455,8000000.0
2008-08-21 18:52:00,1.87455,1.87475,1.8745,1.8747,46800000.0
2008-08-21 18:53:00,1.8747,1.8748,1.87465,1.8747,103000000.0
2008-08-21 18:54:00,1.87465,1.87475,1.8746,1.87465,38900000.0
2008-08-21 18:55:00,1.87465,1.87475,1.87465,1.87465,38300000.0
2008-08-21 18:56:00,1.8747,1.87495,1.87465,1.87485,79400000.0
2008-08-21 18:57:00,1.8748,1.8752,1.8747,1.87505,191700000.0
2008-08-21 18:58:00,1.875,1.875,1.8747,1.8747,143200000.0
2008-08-21 18:59:00,1.8747,1.8747,1.8743,1.8743,66800000.0
2008-08-21 19:00:00,1.87425,1.8744,1.8742,1.8743,259500000.0
2008-08-21 19:01:00,1.87425,1.87435,1.87425,1.87435,108000000.0
2008-08-21 19:02:00,1.87435,1.87435,1.8743,1.8743,26700000.0
2008-08-21 19:03:00,1.8743,1.8744,1.8742,1.8744,29200000.0
2008-08-21 19:04:00,1.8744,1.875,1.8744,1.875,77900000.0
2008-08-21 19:05:00,1.87505,1.87515,1.87505,1.87515,49000000.0
2008-08-21 19:06:00,1.8751,1.8753,1.8751,1.87525,62200000.0
2008-08-21 19:07:00,1.87525,1.87535,1.8752,1.87535,13400000.0
2008-08-21 19:08:00,1.87535,1.87535,1.87495,1.8751,78100000.0
2008-08-21 19:09:00,1.87505,1.8751,1.87495,1.875,45000000.0
2008-08-21 19:10:00,1.875,1.87515,1.87495,1.87515,33000000.0
2008-08-21 19:11:00,1.8752,1.8752,1.8751,1.87515,37700000.0
2008-08-21 19:12:00,1.87515,1.8752,1.87515,1.87515,25000000.0
2008-08-21 19:13:00,1.87515,1.87515,1.87505,1.8751,66700000.0
2008-08-21 19:14:00,1.8751,1.8751,1.87475,1.87475,35500000.0
2008-08-21 19:15:00,1.87475,1.87475,1.87435,1.87435,57300000.0
2008-08-21 19:16:00,1.87435,1.87435,1.8737,1.874,216700000.0
2008-08-21 19:17:00,1.874,1.874,1.8739,1.87395,25100000.0
2008-08-21 19:18:00,1.87395,1.874,1.8739,1.87395,24800000.0
2008-08-21 19:19:00,1.87395,1.87395,1.8739,1.8739,28200000.0
2008-08-21 19:20:00,1.8739,1.87395,1.8739,1.8739,24300000.0
2008-08-21 19:21:00,1.8739,1.8739,1.8739,1.8739,3700000.0
2008-08-21 19:22:00,1.8739,1.87395,1.87365,1.87395,163500000.0
2008-08-21 19:23:00,1.87395,1.8741,1.87385,1.87405,44100000.0
2008-08-21 19:24:00,1.87405,1.8741,1.87405,1.87405,30900000.0
2008-08-21 19:25:00,1.87405,1.87415,1.87405,1.87415,25700000.0
2008-08-21 19:26:00,1.87415,1.8742,1.8741,1.8742,33900000.0
2008-08-21 19:27:00,1.8742,1.87455,1.8742,1.87455,56700000.0
2008-08-21 19:28:00,1.8745,1.8748,1.87435,1.87475,166400000.0
2008-08-21 19:29:00,1.87475,1.8748,1.8745,1.87465,148400000.0
2008-08-21 19:30:00,1.8747,1.8747,1.87435,1.87445,111400000.0
2008-08-21 19:31:00,1.87445,1.8745,1.8744,1.8744,24800000.0
2008-08-21 19:32:00,1.87445,1.8745,1.87425,1.87425,89100000.0
2008-08-21 19:33:00,1.8742,1.8742,1.874,1.87405,56000000.0
2008-08-21 19:34:00,1.87405,1.87415,1.87405,1.8741,27800000.0
2008-08-21 19:35:00,1.8741,1.8741,1.87385,1.874,72500000.0
2008-08-21 19:36:00,1.87395,1.87405,1.8735,1.87355,201900002.0
2008-08-21 19:37:00,1.87355,1.87405,1.87355,1.874,150400000.0
2008-08-21 19:38:00,1.87405,1.87405,1.8737,1.87385,165400000.0
2008-08-21 19:39:00,1.87385,1.8739,1.87385,1.8739,66100000.0
2008-08-21 19:40:00,1.8739,1.87395,1.87385,1.8739,16400000.0
2008-08-21 19:41:00,1.8739,1.8739,1.8739,1.8739,26400000.0
2008-08-21 19:42:00,1.87385,1.8739,1.87385,1.8739,4700000.0
2008-08-21 19:43:00,1.87395,1.874,1.87395,1.874,10400000.0
2008-08-21 19:44:00,1.87405,1.8742,1.87405,1.87415,43600000.0
2008-08-21 19:45:00,1.8742,1.87425,1.8742,1.87425,7900000.0
2008-08-21 19:46:00,1.87425,1.87435,1.87405,1.8741,107500000.0
2008-08-21 19:47:00,1.87425,1.87425,1.87415,1.87415,23600000.0
2008-08-21 19:48:00,1.87415,1.8743,1.8741,1.8741,27700000.0
2008-08-21 19:49:00,1.8741,1.87435,1.87405,1.8741,144800000.0
2008-08-21 19:50:00,1.87415,1.8744,1.8741,1.8742,192500000.0
2008-08-21 19:51:00,1.87415,1.87455,1.87415,1.87455,171300000.0
2008-08-21 19:52:00,1.87445,1.87475,1.87445,1.87475,140300000.0
2008-08-21 19:53:00,1.87475,1.8753,1.8747,1.87525,175400000.0
2008-08-21 19:54:00,1.87525,1.8753,1.875,1.875,127200000.0
2008-08-21 19:55:00,1.87495,1.8751,1.87485,1.875,132400000.0
2008-08-21 19:56:00,1.875,1.8751,1.87495,1.87495,99800000.0
2008-08-21 19:57:00,1.87495,1.87495,1.8745,1.87455,191500000.0
2008-08-21 19:58:00,1.87455,1.87465,1.8745,1.87455,230900000.0
2008-08-21 19:59:00,1.87455,1.87495,1.87455,1.87495,114900000.0
2008-08-21 20:00:00,1.87495,1.87505,1.8748,1.87505,192700000.0
2008-08-21 20:01:00,1.87505,1.8752,1.87475,1.8748,103400000.0
2008-08-21 20:02:00,1.87475,1.875,1.87475,1.87485,170000000.0
2008-08-21 20:03:00,1.87485,1.87495,1.87485,1.87495,61400000.0
2008-08-21 20:04:00,1.87495,1.87505,1.8749,1.8749,121700000.0
2008-08-21 20:05:00,1.87495,1.87495,1.8749,1.87495,58700000.0
2008-08-21 20:06:00,1.875,1.875,1.8749,1.8749,31700000.0
2008-08-21 20:07:00,1.8749,1.87495,1.87485,1.8749,15000000.0
2008-08-21 20:08:00,1.8749,1.8749,1.87475,1.87475,26700000.0
2008-08-21 20:09:00,1.87475,1.87475,1.87465,1.87475,50900000.0
2008-08-21 20:10:00,1.87475,1.8748,1.87475,1.8748,58500000.0
2008-08-21 20:11:00,1.8748,1.8748,1.87415,1.87415,193700000.0
2008-08-21 20:12:00,1.8741,1.8742,1.87395,1.87415,104800000.0
2008-08-21 20:13:00,1.87415,1.87465,1.87415,1.87445,192800000.0
2008-08-21 20:14:00,1.87445,1.87475,1.87415,1.8745,285900000.0
2008-08-21 20:15:00,1.8745,1.87455,1.8744,1.87445,96500000.0
2008-08-21 20:16:00,1.87445,1.87465,1.87445,1.87455,94100000.0
2008-08-21 20:17:00,1.8745,1.87485,1.8744,1.8748,102300000.0
2008-08-21 20:18:00,1.87475,1.87505,1.87475,1.875,42000000.0
2008-08-21 20:19:00,1.87495,1.87495,1.8747,1.8748,70800000.0
2008-08-21 20:20:00,1.8748,1.8749,1.8748,1.8748,52300000.0
2008-08-21 20:21:00,1.8748,1.8751,1.8747,1.87485,154400000.0
2008-08-21 20:22:00,1.8748,1.87505,1.8748,1.87495,121200000.0
2008-08-21 20:23:00,1.87495,1.87525,1.8747,1.8752,119600000.0
2008-08-21 20:24:00,1.8752,1.8752,1.8747,1.8748,135500000.0
2008-08-21 20:25:00,1.8748,1.87505,1.87465,1.875,160700000.0
2008-08-21 20:26:00,1.87505,1.87505,1.87495,1.87495,60600000.0
2008-08-21 20:27:00,1.87495,1.87495,1.87485,1.8749,89900000.0
2008-08-21 20:28:00,1.8749,1.8753,1.87485,1.8753,56300000.0
2008-08-21 20:29:00,1.8753,1.8753,1.8752,1.8753,97000000.0
2008-08-21 20:30:00,1.8753,1.87565,1.87525,1.87555,132900000.0
2008-08-21 20:31:00,1.87555,1.87575,1.8754,1.87555,184100000.0
2008-08-21 20:32:00,1.87555,1.87555,1.87515,1.8752,88200000.0
2008-08-21 20:33:00,1.8752,1.8752,1.87485,1.87495,114000000.0
2008-08-21 20:34:00,1.8749,1.8751,1.8749,1.87505,103400000.0
2008-08-21 20:35:00,1.87505,1.87505,1.87465,1.87465,68100000.0
2008-08-21 20:36:00,1.87465,1.8747,1.8742,1.8742,96200000.0
2008-08-21 20:37:00,1.87415,1.87455,1.87415,1.87445,131500000.0
2008-08-21 20:38:00,1.87445,1.87465,1.87445,1.87455,93700000.0
2008-08-21 20:39:00,1.87455,1.8746,1.87455,1.87455,14700000.0
2008-08-21 20:40:00,1.87455,1.8747,1.87455,1.87465,56000000.0
2008-08-21 20:41:00,1.87465,1.87465,1.87465,1.87465,4000000.0
2008-08-21 20:42:00,1.87465,1.8748,1.87465,1.87475,17100000.0
2008-08-21 20:43:00,1.87475,1.87475,1.87475,1.87475,1000000.0
2008-08-21 20:44:00,1.8748,1.87485,1.8747,1.8747,44600000.0
2008-08-21 20:45:00,1.8747,1.8747,1.87465,1.87465,12700000.0
2008-08-21 20:46:00,1.87465,1.87465,1.8746,1.87465,35300000.0
2008-08-21 20:47:00,1.87465,1.87465,1.8745,1.87455,44000000.0
2008-08-21 20:48:00,1.87455,1.8746,1.8745,1.87455,105100000.0
2008-08-21 20:49:00,1.87455,1.87485,1.8745,1.87475,89800000.0
2008-08-21 20:50:00,1.87475,1.87475,1.87425,1.8744,77600000.0
2008-08-21 20:51:00,1.87435,1.8744,1.8742,1.87435,102400000.0
2008-08-21 20:52:00,1.87435,1.8744,1.8742,1.87425,67200000.0
2008-08-21 20:53:00,1.8744,1.8746,1.8743,1.8743,48500000.0
2008-08-21 20:54:00,1.87425,1.8747,1.87425,1.87455,177600000.0
2008-08-21 20:55:00,1.8746,1.87485,1.8746,1.87475,327300000.0
2008-08-21 20:56:00,1.8749,1.8749,1.8746,1.8748,126500000.0
2008-08-21 20:57:00,1.87475,1.8751,1.87475,1.87495,66800000.0
2008-08-21 20:58:00,1.8749,1.8749,1.8748,1.87485,37100000.0
2008-08-21 20:59:00,1.87485,1.8751,1.8748,1.87495,177600000.0
2008-08-21 21:00:00,1.87495,1.8752,1.87485,1.875,97400000.0
2008-08-21 21:01:00,1.875,1.87515,1.875,1.87515,50600000.0
2008-08-21 21:02:00,1.8751,1.8757,1.8747,1.8748,147400000.0
2008-08-21 21:03:00,1.8748,1.876,1.8748,1.87535,143700000.0
2008-08-21 21:04:00,1.87535,1.8759,1.87515,1.8755,251100000.0
2008-08-21 21:05:00,1.87545,1.8759,1.8754,1.8755,80300000.0
2008-08-21 21:06:00,1.8755,1.87575,1.8755,1.8757,42600000.0
2008-08-21 21:07:00,1.87575,1.87615,1.87575,1.87615,29200000.0
2008-08-21 21:08:00,1.8763,1.87645,1.87585,1.87635,187000000.0
2008-08-21 21:09:00,1.87635,1.87655,1.8763,1.87635,88200000.0
2008-08-21 21:10:00,1.8763,1.87635,1.87625,1.8763,28400000.0
2008-08-21 21:11:00,1.87625,1.87635,1.87615,1.8763,100200000.0
2008-08-21 21:12:00,1.87625,1.8763,1.87625,1.8763,20900000.0
2008-08-21 21:13:00,1.8763,1.8763,1.876,1.876,33300000.0
2008-08-21 21:14:00,1.876,1.876,1.8759,1.876,34800000.0
2008-08-21 21:15:00,1.87595,1.8761,1.87595,1.8761,25700000.0
2008-08-21 21:16:00,1.8761,1.8764,1.87605,1.8763,67200000.0
2008-08-21 21:17:00,1.8763,1.8764,1.87615,1.87615,72900000.0
2008-08-21 21:18:00,1.87615,1.87645,1.876,1.87625,148200000.0
2008-08-21 21:19:00,1.87625,1.87645,1.87605,1.8764,125200000.0
2008-08-21 21:20:00,1.8764,1.87645,1.8764,1.87645,25800000.0
2008-08-21 21:21:00,1.87645,1.8766,1.87645,1.8766,10300000.0
2008-08-21 21:22:00,1.8766,1.87665,1.87655,1.8766,26200000.0
2008-08-21 21:23:00,1.8766,1.87665,1.8766,1.87665,38600000.0
2008-08-21 21:24:00,1.87665,1.87665,1.8764,1.8765,76000000.0
2008-08-21 21:25:00,1.8765,1.8766,1.8764,1.87645,71400000.0
2008-08-21 21:26:00,1.87645,1.8765,1.87635,1.8764,40900000.0
2008-08-21 21:27:00,1.8764,1.87645,1.87625,1.87645,85400000.0
2008-08-21 21:28:00,1.8764,1.87655,1.8763,1.8763,67100000.0
2008-08-21 21:29:00,1.8763,1.87635,1.8763,1.87635,46000000.0
2008-08-21 21:30:00,1.87635,1.87635,1.87635,1.87635,15600000.0
2008-08-21 21:31:00,1.87635,1.8767,1.8763,1.8766,109900000.0
2008-08-21 21:32:00,1.8766,1.8766,1.8765,1.8765,7600000.0
2008-08-21 21:33:00,1.87645,1.8766,1.8764,1.8766,24100000.0
2008-08-21 21:34:00,1.87665,1.87675,1.87655,1.8766,25500000.0
2008-08-21 21:35:00,1.8766,1.8767,1.8765,1.8765,28400000.0
2008-08-21 21:36:00,1.8765,1.87655,1.8764,1.87655,42400000.0
2008-08-21 21:37:00,1.8765,1.8766,1.8765,1.8765,37400000.0
2008-08-21 21:38:00,1.8765,1.87655,1.8765,1.87655,12600000.0
2008-08-21 21:39:00,1.87655,1.8767,1.87655,1.8767,13000000.0
2008-08-21 21:40:00,1.8767,1.8771,1.8767,1.8768,72400000.0
2008-08-21 21:41:00,1.8768,1.87695,1.8767,1.87695,62800000.0
2008-08-21 21:42:00,1.87685,1.877,1.87675,1.8768,51000000.0
2008-08-21 21:43:00,1.8768,1.877,1.87675,1.87675,14900000.0
2008-08-21 21:44:00,1.87675,1.877,1.87675,1.877,57700000.0
2008-08-21 21:45:00,1.877,1.8771,1.87685,1.877,42800000.0
2008-08-21 21:46:00,1.8771,1.8771,1.877,1.8771,42200000.0
2008-08-21 21:47:00,1.877,1.8772,1.8769,1.8771,76200000.0
2008-08-21 21:48:00,1.8772,1.8773,1.87695,1.8772,102100000.0
2008-08-21 21:49:00,1.8772,1.8774,1.8772,1.8772,7500000.0
2008-08-21 21:50:00,1.8772,1.8772,1.8772,1.8772,19500000.0
2008-08-21 21:51:00,1.8772,1.8774,1.8772,1.87725,39300000.0
2008-08-21 21:52:00,1.8773,1.8775,1.87725,1.87725,28900000.0
2008-08-21 21:53:00,1.87725,1.8774,1.87725,1.8774,3000000.0
2008-08-21 21:54:00,1.87725,1.8774,1.8772,1.8772,32800000.0
2008-08-21 21:55:00,1.8772,1.8774,1.8772,1.8772,34100000.0
2008-08-21 21:56:00,1.8772,1.8774,1.8772,1.87735,35800000.0
2008-08-21 21:57:00,1.8773,1.8776,1.8773,1.8773,113700000.0
2008-08-21 21:58:00,1.8773,1.8775,1.87725,1.8774,70700000.0
2008-08-21 21:59:00,1.87725,1.8774,1.8771,1.8774,35800000.0
2008-08-21 22:00:00,1.877,1.8773,1.877,1.8773,24000000.0
2008-08-21 22:01:00,1.87695,1.8771,1.8769,1.8771,28300000.0
2008-08-21 22:02:00,1.87725,1.8773,1.8771,1.87725,39000000.0
2008-08-21 22:03:00,1.8772,1.8774,1.8772,1.8774,37500000.0
2008-08-21 22:04:00,1.8774,1.8775,1.87725,1.8773,25200000.0
2008-08-21 22:05:00,1.87735,1.87735,1.87725,1.87725,29100000.0
2008-08-21 22:06:00,1.87725,1.8774,1.87725,1.8774,39400000.0
2008-08-21 22:07:00,1.8774,1.8775,1.87725,1.8774,135400000.0
2008-08-21 22:08:00,1.87745,1.87755,1.87735,1.87745,71900000.0
2008-08-21 22:09:00,1.87745,1.8775,1.87745,1.8775,2000000.0
2008-08-21 22:10:00,1.8775,1.8775,1.87745,1.87745,8000000.0
2008-08-21 22:11:00,1.8774,1.87745,1.8774,1.8774,4000000.0
2008-08-21 22:12:00,1.8774,1.87745,1.8774,1.8774,9700000.0
2008-08-21 22:13:00,1.8774,1.8774,1.8773,1.8773,3000000.0
2008-08-21 22:14:00,1.87694,1.87713,1.87691,1.87693,25500000.0
2008-08-21 22:15:00,1.8773,1.8773,1.87715,1.87715,11000000.0
2008-08-21 22:16:00,1.8771,1.87715,1.8771,1.87715,12700000.0
2008-08-21 22:17:00,1.87715,1.8772,1.87715,1.8772,24200000.0
2008-08-21 22:18:00,1.87725,1.8774,1.87725,1.87725,16100000.0
2008-08-21 22:19:00,1.8773,1.8773,1.87715,1.87715,19000000.0
2008-08-21 22:20:00,1.8771,1.8771,1.87695,1.8771,16100000.0
2008-08-21 22:21:00,1.87705,1.87712,1.8768,1.87695,28200000.0
2008-08-21 22:22:00,1.87697,1.8771,1.87683,1.87699,26000000.0
2008-08-21 22:23:00,1.8771,1.87715,1.8771,1.87715,26000000.0
2008-08-21 22:24:00,1.87715,1.87725,1.8771,1.87725,24100000.0
2008-08-21 22:25:00,1.87725,1.87725,1.87715,1.87715,34000000.0
2008-08-21 22:26:00,1.87715,1.8772,1.87715,1.8772,48100000.0
2008-08-21 22:27:00,1.8772,1.8773,1.87715,1.8772,35000000.0
2008-08-21 22:28:00,1.8772,1.8772,1.8772,1.8772,2000000.0
2008-08-21 22:29:00,1.87711,1.87722,1.87693,1.87702,22400000.0
2008-08-21 22:30:00,1.8772,1.87725,1.877,1.87725,118900000.0
2008-08-21 22:31:00,1.87725,1.87725,1.87725,1.87725,1000000.0
2008-08-21 22:32:00,1.87706,1.87714,1.87701,1.87702,13800000.0
2008-08-21 22:33:00,1.87735,1.87735,1.87695,1.8771,111000000.0
2008-08-21 22:34:00,1.8771,1.87715,1.8769,1.87705,41000000.0
2008-08-21 22:35:00,1.87705,1.8772,1.87705,1.8772,21200000.0
2008-08-21 22:36:00,1.8772,1.8772,1.8772,1.8772,26900000.0
2008-08-21 22:37:00,1.8772,1.8772,1.8772,1.8772,13700000.0
2008-08-21 22:38:00,1.8774,1.8774,1.8772,1.87725,16400000.0
2008-08-21 22:39:00,1.87725,1.87735,1.87725,1.87735,14000000.0
2008-08-21 22:40:00,1.8774,1.87745,1.8774,1.87745,3000000.0
2008-08-21 22:41:00,1.8774,1.8778,1.8774,1.87765,45400000.0
2008-08-21 22:42:00,1.87765,1.87815,1.87765,1.87815,122000000.0
2008-08-21 22:43:00,1.8781,1.8784,1.87805,1.8784,53100000.0
2008-08-21 22:44:00,1.87855,1.87855,1.87815,1.87825,141199999.0
2008-08-21 22:45:00,1.8782,1.8789,1.8782,1.8784,140200000.0
2008-08-21 22:46:00,1.8787,1.87875,1.87835,1.87845,72000000.0
2008-08-21 22:47:00,1.87845,1.87845,1.87815,1.87825,28800000.0
2008-08-21 22:48:00,1.87825,1.87825,1.878,1.87815,67800000.0
2008-08-21 22:49:00,1.87825,1.87825,1.87825,1.87825,2000000.0
2008-08-21 22:50:00,1.87815,1.87825,1.87815,1.87825,5300000.0
2008-08-21 22:51:00,1.87815,1.87825,1.87815,1.87825,9000000.0
2008-08-21 22:52:00,1.87815,1.8784,1.87805,1.8784,31500000.0
2008-08-21 22:53:00,1.87835,1.8784,1.8781,1.8784,58700000.0
2008-08-21 22:54:00,1.8784,1.8784,1.87825,1.87825,24100000.0
2008-08-21 22:55:00,1.87825,1.87835,1.87825,1.87835,8600000.0
2008-08-21 22:56:00,1.8784,1.8786,1.8782,1.8783,31300000.0
2008-08-21 22:57:00,1.8782,1.8784,1.8782,1.87835,15000000.0
2008-08-21 22:58:00,1.87835,1.8784,1.87835,1.8784,2000000.0
2008-08-21 22:59:00,1.8784,1.8784,1.87805,1.87805,9000000.0
2008-08-21 23:00:00,1.878,1.8781,1.87785,1.87785,14200000.0
2008-08-21 23:01:00,1.87795,1.87795,1.87795,1.87795,3200000.0
2008-08-21 23:02:00,1.87815,1.8785,1.8777,1.8785,13000000.0
2008-08-21 23:03:00,1.87855,1.87855,1.87765,1.8785,22000000.0
2008-08-21 23:04:00,1.8783,1.8786,1.87775,1.87845,10300000.0
2008-08-21 23:05:00,1.87845,1.8789,1.87845,1.8789,38700000.0
2008-08-21 23:06:00,1.87905,1.87905,1.87885,1.87895,5000000.0
2008-08-21 23:07:00,1.87868,1.87868,1.87837,1.87837,8000000.0
2008-08-21 23:08:00,1.87895,1.87895,1.87885,1.87885,4000000.0
2008-08-21 23:09:00,1.8789,1.8789,1.8789,1.8789,1000000.0
2008-08-21 23:10:00,1.8789,1.8789,1.87845,1.87875,17200000.0
2008-08-21 23:11:00,1.87885,1.8789,1.87885,1.8789,4700000.0
2008-08-21 23:12:00,1.8789,1.8789,1.8789,1.8789,4000000.0
2008-08-21 23:13:00,1.87895,1.87895,1.87875,1.87875,16900000.0
2008-08-21 23:14:00,1.87865,1.87865,1.8783,1.8783,12700000.0
2008-08-21 23:15:00,1.87845,1.8785,1.8782,1.8785,51100000.0
2008-08-21 23:16:00,1.8785,1.8785,1.8785,1.8785,2700000.0
2008-08-21 23:17:00,1.8785,1.8785,1.8785,1.8785,8100000.0
2008-08-21 23:18:00,1.8785,1.8786,1.8785,1.8786,19900000.0
2008-08-21 23:19:00,1.8786,1.8786,1.87845,1.87845,6000000.0
2008-08-21 23:20:00,1.87845,1.8785,1.87845,1.8785,2000000.0
2008-08-21 23:21:00,1.8784,1.8784,1.8784,1.8784,2700000.0
2008-08-21 23:22:00,1.8786,1.8788,1.8786,1.8788,8000000.0
2008-08-21 23:23:00,1.8789,1.8793,1.8788,1.8793,27600000.0
2008-08-21 23:24:00,1.8793,1.8793,1.87915,1.87925,20100000.0
2008-08-21 23:25:00,1.8793,1.87935,1.87925,1.87925,12200000.0
2008-08-21 23:26:00,1.879,1.87928,1.879,1.87912,70200000.0
2008-08-21 23:27:00,1.8793,1.8793,1.8789,1.8791,16400000.0
2008-08-21 23:28:00,1.8791,1.8791,1.8789,1.8789,8600000.0
2008-08-21 23:29:00,1.879,1.879,1.879,1.879,6600000.0
2008-08-21 23:30:00,1.879,1.879,1.879,1.879,1000000.0
2008-08-21 23:31:00,1.87895,1.87895,1.8787,1.8787,15000000.0
2008-08-21 23:32:00,1.8787,1.8787,1.8784,1.87845,19400000.0
2008-08-21 23:33:00,1.8784,1.8785,1.8784,1.87845,5100000.0
2008-08-21 23:34:00,1.8785,1.8785,1.8784,1.8784,12000000.0
2008-08-21 23:35:00,1.8785,1.8785,1.8783,1.8784,16000000.0
2008-08-21 23:36:00,1.87805,1.8783,1.8779,1.8781,28200000.0
2008-08-21 23:37:00,1.8781,1.87825,1.87795,1.8781,24000000.0
2008-08-21 23:38:00,1.87815,1.87815,1.8779,1.878,6600000.0
2008-08-21 23:39:00,1.878,1.8782,1.878,1.8782,8600000.0
2008-08-21 23:40:00,1.8782,1.8782,1.8781,1.8781,9000000.0
2008-08-21 23:41:00,1.878,1.8782,1.878,1.8782,6700000.0
2008-08-21 23:42:00,1.8782,1.8782,1.8781,1.8781,4700000.0
2008-08-21 23:43:00,1.87791,1.87801,1.87779,1.87786,54900000.0
2008-08-21 23:44:00,1.8781,1.8781,1.878,1.8781,15800000.0
2008-08-21 23:45:00,1.878,1.8781,1.878,1.8781,22200000.0
2008-08-21 23:46:00,1.8781,1.8781,1.8779,1.8779,60600000.0
2008-08-21 23:47:00,1.8779,1.8779,1.8778,1.8778,16300000.0
2008-08-21 23:48:00,1.8778,1.8779,1.8778,1.8778,21700000.0
2008-08-21 23:49:00,1.8777,1.8779,1.8777,1.8778,4000000.0
2008-08-21 23:50:00,1.8779,1.8779,1.8778,1.8779,7200000.0
2008-08-21 23:51:00,1.878,1.878,1.8779,1.8779,4200000.0
2008-08-21 23:52:00,1.8779,1.8779,1.8779,1.8779,2700000.0
2008-08-21 23:53:00,1.8779,1.8779,1.87775,1.8778,8000000.0
2008-08-21 23:54:00,1.87775,1.8778,1.8777,1.8778,7700000.0
2008-08-21 23:55:00,1.87775,1.8778,1.87775,1.8778,23900000.0
2008-08-21 23:56:00,1.87775,1.87775,1.8774,1.8774,102400000.0
2008-08-21 23:57:00,1.8774,1.8774,1.8773,1.8774,69200000.0
2008-08-21 23:58:00,1.8774,1.8776,1.8774,1.8774,46600000.0
2008-08-21 23:59:00,1.8774,1.8775,1.8774,1.8775,21300000.0
2008-08-22 00:00:00,1.8774,1.8774,1.8774,1.8774,23200000.0
2008-08-22 00:01:00,1.8774,1.8774,1.8774,1.8774,14500000.0
2008-08-22 00:02:00,1.8775,1.8775,1.8775,1.8775,1000000.0
2008-08-22 00:03:00,1.8774,1.87745,1.87725,1.87745,88600000.0
2008-08-22 00:04:00,1.8776,1.8776,1.8776,1.8776,8100000.0
2008-08-22 00:05:00,1.8777,1.8778,1.8777,1.8778,3000000.0
2008-08-22 00:06:00,1.8778,1.8779,1.8778,1.8778,21300000.0
2008-08-22 00:07:00,1.8777,1.8777,1.8777,1.8777,5900000.0
2008-08-22 00:08:00,1.8777,1.8777,1.8776,1.8776,35400000.0
2008-08-22 00:09:00,1.8777,1.8777,1.8777,1.8777,1000000.0
2008-08-22 00:10:00,1.8776,1.8776,1.8776,1.8776,22000000.0
2008-08-22 00:11:00,1.8776,1.8777,1.8776,1.8777,8000000.0
2008-08-22 00:12:00,1.87757,1.87769,1.87751,1.87751,41000000.0
2008-08-22 00:13:00,1.8776,1.87765,1.8776,1.87765,27300000.0
2008-08-22 00:14:00,1.8777,1.8777,1.8777,1.8777,1000000.0
2008-08-22 00:15:00,1.87765,1.87765,1.87765,1.87765,1000000.0
2008-08-22 00:16:00,1.87758,1.87768,1.87741,1.87741,27600000.0
2008-08-22 00:17:00,1.8777,1.8777,1.8777,1.8777,1000000.0
2008-08-22 00:18:00,1.8778,1.8778,1.8776,1.8776,10000000.0
2008-08-22 00:19:00,1.8776,1.8777,1.8776,1.8777,8500000.0
2008-08-22 00:20:00,1.8776,1.8776,1.8776,1.8776,7500000.0
2008-08-22 00:21:00,1.8776,1.8776,1.8776,1.8776,37500000.0
2008-08-22 00:22:00,1.8776,1.8776,1.8776,1.8776,37700000.0
2008-08-22 00:23:00,1.8776,1.8776,1.8776,1.8776,6900000.0
2008-08-22 00:24:00,1.8776,1.8776,1.87755,1.87755,16500000.0
2008-08-22 00:25:00,1.87755,1.87755,1.8774,1.8774,25800000.0
2008-08-22 00:26:00,1.8773,1.8773,1.8773,1.8773,12900000.0
2008-08-22 00:27:00,1.8773,1.8773,1.8773,1.8773,12900000.0
2008-08-22 00:28:00,1.8773,1.8774,1.8773,1.8774,5300000.0
2008-08-22 00:29:00,1.8773,1.8773,1.8773,1.8773,12300000.0
2008-08-22 00:30:00,1.8773,1.8774,1.8773,1.8774,11600000.0
2008-08-22 00:31:00,1.8774,1.8774,1.8773,1.8773,5700000.0
2008-08-22 00:32:00,1.8773,1.8773,1.877,1.877,25700000.0
2008-08-22 00:33:00,1.877,1.877,1.877,1.877,42400000.0
2008-08-22 00:34:00,1.877,1.877,1.8766,1.8767,50700000.0
2008-08-22 00:35:00,1.87665,1.8767,1.87655,1.87655,5100000.0
2008-08-22 00:36:00,1.87655,1.8766,1.87655,1.8766,4000000.0
2008-08-22 00:37:00,1.8766,1.8766,1.8764,1.8764,68200000.0
2008-08-22 00:38:00,1.8763,1.8763,1.8763,1.8763,42000000.0
2008-08-22 00:39:00,1.8763,1.8765,1.8763,1.8765,37300000.0
2008-08-22 00:40:00,1.8765,1.8765,1.8764,1.8764,50200000.0
2008-08-22 00:41:00,1.8764,1.87645,1.87625,1.87625,30300000.0
2008-08-22 00:42:00,1.87625,1.8763,1.8762,1.8762,139300000.0
2008-08-22 00:43:00,1.8763,1.8763,1.8762,1.8762,103100000.0
2008-08-22 00:44:00,1.8762,1.8762,1.8762,1.8762,9700000.0
2008-08-22 00:45:00,1.8762,1.8762,1.876,1.876,48600000.0
2008-08-22 00:46:00,1.876,1.876,1.876,1.876,5900000.0
2008-08-22 00:47:00,1.876,1.876,1.8755,1.8755,18600000.0
2008-08-22 00:48:00,1.87555,1.87555,1.8752,1.8753,70000000.0
2008-08-22 00:49:00,1.8753,1.87545,1.87455,1.8749,156500000.0
2008-08-22 00:50:00,1.8748,1.87505,1.8748,1.875,136100000.0
2008-08-22 00:51:00,1.875,1.8754,1.875,1.8753,77900000.0
2008-08-22 00:52:00,1.8754,1.8754,1.8751,1.87535,24300000.0
2008-08-22 00:53:00,1.8754,1.8754,1.8754,1.8754,23000000.0
2008-08-22 00:54:00,1.8754,1.8755,1.87535,1.8754,54400000.0
2008-08-22 00:55:00,1.8753,1.8753,1.8753,1.8753,26700000.0
2008-08-22 00:56:00,1.8753,1.87535,1.8753,1.8753,19200000.0
2008-08-22 00:57:00,1.8753,1.8753,1.8753,1.8753,2700000.0
2008-08-22 00:58:00,1.8753,1.87545,1.8753,1.8753,80600000.0
2008-08-22 00:59:00,1.8753,1.8753,1.8752,1.8752,17200000.0
2008-08-22 01:00:00,1.8752,1.87555,1.8751,1.87555,13700000.0
2008-08-22 01:01:00,1.8748,1.87495,1.8748,1.8748,9700000.0
2008-08-22 01:02:00,1.87475,1.87475,1.87475,1.87475,1000000.0
2008-08-22 01:03:00,1.8747,1.8749,1.8743,1.8749,20300000.0
2008-08-22 01:04:00,1.8748,1.8753,1.8748,1.875,63900000.0
2008-08-22 01:05:00,1.875,1.875,1.8746,1.8748,35100000.0
2008-08-22 01:06:00,1.87485,1.8749,1.87485,1.8749,5700000.0
2008-08-22 01:07:00,1.8749,1.8749,1.8749,1.8749,2600000.0
2008-08-22 01:08:00,1.87515,1.87515,1.87475,1.8748,3000000.0
2008-08-22 01:09:00,1.87495,1.87505,1.87495,1.87505,13300000.0
2008-08-22 01:10:00,1.8751,1.8751,1.8751,1.8751,6000000.0
2008-08-22 01:11:00,1.8751,1.8754,1.87505,1.8754,11200000.0
2008-08-22 01:12:00,1.8754,1.87555,1.87535,1.87555,10600000.0
2008-08-22 01:13:00,1.87555,1.8756,1.8755,1.8756,16600000.0
2008-08-22 01:14:00,1.8755,1.8756,1.8755,1.8756,9400000.0
2008-08-22 01:15:00,1.8756,1.87605,1.8754,1.8759,39300000.0
2008-08-22 01:16:00,1.8759,1.876,1.8759,1.8759,7000000.0
2008-08-22 01:17:00,1.8761,1.8761,1.87575,1.8759,25200000.0
2008-08-22 01:18:00,1.8758,1.876,1.8758,1.876,17000000.0
2008-08-22 01:19:00,1.8758,1.8759,1.8758,1.8759,13700000.0
2008-08-22 01:20:00,1.8759,1.8759,1.8758,1.8759,11200000.0
2008-08-22 01:21:00,1.8758,1.8759,1.8758,1.8759,10400000.0
2008-08-22 01:22:00,1.87595,1.87605,1.87595,1.876,6700000.0
2008-08-22 01:23:00,1.876,1.876,1.8759,1.876,30000000.0
2008-08-22 01:24:00,1.8759,1.876,1.8759,1.876,18200000.0
2008-08-22 01:25:00,1.876,1.876,1.876,1.876,5000000.0
2008-08-22 01:26:00,1.876,1.8764,1.876,1.8762,81300000.0
2008-08-22 01:27:00,1.8762,1.8764,1.8762,1.8764,6000000.0
2008-08-22 01:28:00,1.8764,1.8765,1.8764,1.8764,9000000.0
2008-08-22 01:29:00,1.8764,1.8764,1.8762,1.8763,8000000.0
2008-08-22 01:30:00,1.8763,1.8763,1.87615,1.8763,3000000.0
2008-08-22 01:31:00,1.87615,1.8766,1.876,1.8766,9000000.0
2008-08-22 01:32:00,1.8767,1.8767,1.8766,1.8766,5000000.0
2008-08-22 01:33:00,1.8766,1.8767,1.87605,1.8764,36200000.0
2008-08-22 01:34:00,1.8764,1.8765,1.8763,1.8765,16800000.0
2008-08-22 01:35:00,1.8764,1.8764,1.8762,1.8763,22900000.0
2008-08-22 01:36:00,1.8763,1.8764,1.8763,1.8764,3000000.0
2008-08-22 01:37:00,1.8764,1.8764,1.8764,1.8764,2000000.0
2008-08-22 01:38:00,1.8765,1.8766,1.8765,1.8766,8000000.0
2008-08-22 01:39:00,1.8766,1.8766,1.8766,1.8766,1000000.0
2008-08-22 01:40:00,1.8765,1.8766,1.8765,1.8766,16000000.0
2008-08-22 01:41:00,1.8766,1.8767,1.8763,1.8763,21300000.0
2008-08-22 01:42:00,1.8763,1.8764,1.8762,1.8764,50500000.0
2008-08-22 01:43:00,1.8763,1.8764,1.8763,1.8764,10000000.0
2008-08-22 01:44:00,1.8764,1.8764,1.8763,1.8763,4000000.0
2008-08-22 01:45:00,1.8763,1.8766,1.8763,1.8766,10100000.0
2008-08-22 01:46:00,1.8767,1.8767,1.8767,1.8767,4000000.0
2008-08-22 01:47:00,1.8768,1.8768,1.8768,1.8768,8000000.0
2008-08-22 01:48:00,1.8768,1.8768,1.8765,1.8767,10000000.0
2008-08-22 01:49:00,1.8767,1.8768,1.8766,1.8766,20000000.0
2008-08-22 01:50:00,1.8766,1.8766,1.8765,1.8765,3000000.0
2008-08-22 01:51:00,1.8764,1.8765,1.8764,1.8765,29800000.0
2008-08-22 01:52:00,1.8765,1.8765,1.8765,1.8765,6300000.0
2008-08-22 01:53:00,1.8765,1.8765,1.8764,1.8764,13800000.0
2008-08-22 01:54:00,1.8764,1.8766,1.8764,1.8766,7000000.0
2008-08-22 01:55:00,1.8766,1.8766,1.8763,1.8764,76100000.0
2008-08-22 01:56:00,1.8764,1.8764,1.8764,1.8764,28800000.0
2008-08-22 01:57:00,1.8764,1.8765,1.8763,1.8765,18100000.0
2008-08-22 01:58:00,1.8765,1.8765,1.8765,1.8765,1000000.0
2008-08-22 01:59:00,1.8766,1.8767,1.8765,1.8765,6000000.0
2008-08-22 02:00:00,1.8766,1.8766,1.8753,1.8756,210100001.0
2008-08-22 02:01:00,1.8756,1.8758,1.8756,1.87565,27000000.0
2008-08-22 02:02:00,1.87565,1.87565,1.8755,1.8755,22500000.0
2008-08-22 02:03:00,1.8755,1.8755,1.87545,1.87545,22000000.0
2008-08-22 02:04:00,1.87545,1.8756,1.87545,1.87555,25900000.0
2008-08-22 02:05:00,1.87555,1.87555,1.87555,1.87555,6000000.0
2008-08-22 02:06:00,1.8756,1.8756,1.8756,1.8756,2000000.0
2008-08-22 02:07:00,1.8756,1.8757,1.8756,1.8756,9500000.0
2008-08-22 02:08:00,1.8756,1.8756,1.8756,1.8756,3800000.0
2008-08-22 02:09:00,1.8756,1.87565,1.8756,1.8756,4600000.0
2008-08-22 02:10:00,1.8756,1.87565,1.8756,1.8756,35300000.0
2008-08-22 02:11:00,1.8756,1.87565,1.87555,1.87565,27100000.0
2008-08-22 02:12:00,1.87565,1.8757,1.87565,1.8757,4700000.0
2008-08-22 02:13:00,1.8757,1.87575,1.8757,1.87575,6300000.0
2008-08-22 02:14:00,1.87575,1.8758,1.87575,1.8758,5000000.0
2008-08-22 02:15:00,1.8758,1.876,1.8758,1.8759,13300000.0
2008-08-22 02:16:00,1.8759,1.87595,1.8759,1.87595,9400000.0
2008-08-22 02:17:00,1.87566,1.87591,1.87561,1.87577,40400000.0
2008-08-22 02:18:00,1.87595,1.87595,1.8759,1.8759,2600000.0
2008-08-22 02:19:00,1.8759,1.8762,1.8759,1.8762,54400000.0
2008-08-22 02:20:00,1.8762,1.8764,1.8762,1.8762,19900000.0
2008-08-22 02:21:00,1.8762,1.8762,1.8762,1.8762,35100000.0
2008-08-22 02:22:00,1.8762,1.8762,1.87615,1.8762,9100000.0
2008-08-22 02:23:00,1.87615,1.87615,1.8761,1.8761,25800000.0
2008-08-22 02:24:00,1.8761,1.8762,1.8761,1.8761,5700000.0
2008-08-22 02:25:00,1.8761,1.8761,1.876,1.8761,12800000.0
2008-08-22 02:26:00,1.8761,1.8762,1.8761,1.8762,19900000.0
2008-08-22 02:27:00,1.8761,1.8761,1.8756,1.8757,179500000.0
2008-08-22 02:28:00,1.8757,1.8757,1.87545,1.8756,163600000.0
2008-08-22 02:29:00,1.8756,1.8756,1.87555,1.87555,6800000.0
2008-08-22 02:30:00,1.8755,1.8756,1.8755,1.8756,58500000.0
2008-08-22 02:31:00,1.8756,1.8756,1.8755,1.8755,18100000.0
2008-08-22 02:32:00,1.8755,1.87555,1.8755,1.87555,57200000.0
2008-08-22 02:33:00,1.87555,1.87555,1.87555,1.87555,8600000.0
2008-08-22 02:34:00,1.8756,1.8756,1.87555,1.87555,9500000.0
2008-08-22 02:35:00,1.87555,1.87555,1.8754,1.8754,51400000.0
2008-08-22 02:36:00,1.8754,1.8755,1.8751,1.8751,134000000.0
2008-08-22 02:37:00,1.8751,1.87515,1.8751,1.8751,21800000.0
2008-08-22 02:38:00,1.8751,1.8751,1.87505,1.87505,24900000.0
2008-08-22 02:39:00,1.875,1.87505,1.875,1.87505,15000000.0
2008-08-22 02:40:00,1.87505,1.87505,1.87505,1.87505,12800000.0
2008-08-22 02:41:00,1.87505,1.87505,1.875,1.875,50300000.0
2008-08-22 02:42:00,1.875,1.87535,1.875,1.8753,36000000.0
2008-08-22 02:43:00,1.87525,1.87525,1.8752,1.8752,24300000.0
2008-08-22 02:44:00,1.8752,1.8752,1.8751,1.8752,54500000.0
2008-08-22 02:45:00,1.8752,1.8753,1.8752,1.87525,76300000.0
2008-08-22 02:46:00,1.87525,1.87525,1.87505,1.87505,25000000.0
2008-08-22 02:47:00,1.875,1.87525,1.875,1.87505,83500000.0
2008-08-22 02:48:00,1.87505,1.87505,1.87505,1.87505,7500000.0
2008-08-22 02:49:00,1.87505,1.87525,1.87505,1.87525,27600000.0
2008-08-22 02:50:00,1.8753,1.87535,1.87445,1.8748,243100000.0
2008-08-22 02:51:00,1.8748,1.8749,1.8748,1.8748,40600000.0
2008-08-22 02:52:00,1.8748,1.8748,1.8746,1.8746,72400000.0
2008-08-22 02:53:00,1.8746,1.87465,1.8746,1.8746,34300000.0
2008-08-22 02:54:00,1.8746,1.8746,1.8745,1.8745,85300000.0
2008-08-22 02:55:00,1.8745,1.8745,1.8745,1.8745,81500000.0
2008-08-22 02:56:00,1.8745,1.8745,1.8744,1.8744,206600000.0
2008-08-22 02:57:00,1.87445,1.87445,1.8744,1.87445,59000000.0
2008-08-22 02:58:00,1.87445,1.87445,1.87445,1.87445,9100000.0
2008-08-22 02:59:00,1.87445,1.87445,1.8744,1.8744,38900000.0
2008-08-22 03:00:00,1.8744,1.8744,1.8744,1.8744,99700000.0
2008-08-22 03:01:00,1.8745,1.8747,1.8744,1.8746,80200000.0
2008-08-22 03:02:00,1.8746,1.8746,1.8744,1.8744,67400000.0
2008-08-22 03:03:00,1.8745,1.8746,1.87445,1.8745,130800000.0
2008-08-22 03:04:00,1.8745,1.8745,1.8745,1.8745,148900000.0
2008-08-22 03:05:00,1.8745,1.8746,1.87445,1.8746,108000003.0
2008-08-22 03:06:00,1.87455,1.8746,1.87455,1.8746,5300000.0
2008-08-22 03:07:00,1.8746,1.87545,1.8746,1.87545,112400000.0
2008-08-22 03:08:00,1.8755,1.8757,1.8754,1.8757,16200000.0
2008-08-22 03:09:00,1.8756,1.8757,1.8754,1.8755,16000000.0
2008-08-22 03:10:00,1.8755,1.8756,1.8752,1.8752,33600000.0
2008-08-22 03:11:00,1.87525,1.8754,1.8752,1.8752,51500000.0
2008-08-22 03:12:00,1.87525,1.8754,1.87515,1.8753,45500000.0
2008-08-22 03:13:00,1.8753,1.87535,1.87485,1.875,117600000.0
2008-08-22 03:14:00,1.875,1.875,1.875,1.875,1000000.0
2008-08-22 03:15:00,1.875,1.875,1.8745,1.8745,69900000.0
2008-08-22 03:16:00,1.8745,1.8746,1.87445,1.8746,139400000.0
2008-08-22 03:17:00,1.8746,1.8747,1.8746,1.8747,81200000.0
2008-08-22 03:18:00,1.8748,1.8749,1.87465,1.8747,117600000.0
2008-08-22 03:19:00,1.8747,1.8748,1.87465,1.87475,19900000.0
2008-08-22 03:20:00,1.8747,1.8748,1.8746,1.8748,18600000.0
2008-08-22 03:21:00,1.87475,1.8748,1.8747,1.8747,52700000.0
2008-08-22 03:22:00,1.8747,1.8747,1.8747,1.8747,43200000.0
2008-08-22 03:23:00,1.87475,1.875,1.87475,1.8748,50600000.0
2008-08-22 03:24:00,1.8748,1.8748,1.8745,1.8745,99600000.0
2008-08-22 03:25:00,1.8745,1.8745,1.8744,1.8744,96300000.0
2008-08-22 03:26:00,1.8744,1.8745,1.8744,1.8744,80800000.0
2008-08-22 03:27:00,1.8744,1.87445,1.8744,1.8744,38200000.0
2008-08-22 03:28:00,1.8744,1.8745,1.87435,1.87435,58500000.0
2008-08-22 03:29:00,1.8744,1.8744,1.8744,1.8744,7600000.0
2008-08-22 03:30:00,1.87435,1.8744,1.87435,1.8744,17500000.0
2008-08-22 03:31:00,1.87445,1.87445,1.87435,1.87435,19700000.0
2008-08-22 03:32:00,1.87435,1.87435,1.87435,1.87435,4000000.0
2008-08-22 03:33:00,1.87445,1.8745,1.8744,1.87445,15500000.0
2008-08-22 03:34:00,1.87445,1.8745,1.87435,1.87435,28100000.0
2008-08-22 03:35:00,1.8744,1.87445,1.87435,1.87445,27500000.0
2008-08-22 03:36:00,1.87445,1.87445,1.87445,1.87445,7000000.0
2008-08-22 03:37:00,1.87445,1.87445,1.87445,1.87445,5000000.0
2008-08-22 03:38:00,1.87445,1.8745,1.87445,1.87445,8000000.0
2008-08-22 03:39:00,1.87445,1.8745,1.87445,1.87445,4000000.0
2008-08-22 03:40:00,1.87445,1.8745,1.87445,1.87445,10000000.0
2008-08-22 03:41:00,1.87445,1.8746,1.87445,1.8745,49800000.0
2008-08-22 03:42:00,1.8745,1.87455,1.8745,1.87455,20600000.0
2008-08-22 03:43:00,1.87455,1.87455,1.87455,1.87455,2000000.0
2008-08-22 03:44:00,1.87455,1.87455,1.87445,1.87445,159000000.0
2008-08-22 03:45:00,1.8745,1.8745,1.8745,1.8745,48000000.0
2008-08-22 03:46:00,1.87445,1.87455,1.87445,1.87455,99400000.0
2008-08-22 03:47:00,1.87455,1.87455,1.8744,1.8744,32300000.0
2008-08-22 03:48:00,1.8744,1.8745,1.8744,1.8745,58400000.0
2008-08-22 03:49:00,1.8746,1.8746,1.87445,1.8745,41200000.0
2008-08-22 03:50:00,1.8745,1.8746,1.8745,1.8745,23900000.0
2008-08-22 03:51:00,1.8745,1.87455,1.87445,1.8745,81500000.0
2008-08-22 03:52:00,1.8745,1.8745,1.8744,1.8744,31600000.0
2008-08-22 03:53:00,1.8745,1.8745,1.8744,1.87445,46400000.0
2008-08-22 03:54:00,1.8744,1.8745,1.8744,1.8744,40800000.0
2008-08-22 03:55:00,1.8745,1.8745,1.8744,1.8745,18200000.0
2008-08-22 03:56:00,1.8745,1.8745,1.8743,1.8743,113000000.0
2008-08-22 03:57:00,1.8743,1.87435,1.8743,1.8743,109200000.0
2008-08-22 03:58:00,1.8743,1.8743,1.8743,1.8743,184600000.0
2008-08-22 03:59:00,1.8743,1.8743,1.8742,1.8742,88900000.0
2008-08-22 04:00:00,1.8742,1.8743,1.8741,1.87415,55900000.0
2008-08-22 04:01:00,1.87415,1.8743,1.87415,1.87425,15500000.0
2008-08-22 04:02:00,1.87425,1.87425,1.8742,1.8742,21600000.0
2008-08-22 04:03:00,1.8742,1.8742,1.8742,1.8742,12900000.0
2008-08-22 04:04:00,1.8742,1.8742,1.8742,1.8742,14400000.0
2008-08-22 04:05:00,1.8742,1.8744,1.8742,1.8742,38200000.0
2008-08-22 04:06:00,1.8742,1.8744,1.8742,1.8743,70700000.0
2008-08-22 04:07:00,1.8743,1.8744,1.8743,1.8744,44400000.0
2008-08-22 04:08:00,1.8744,1.8744,1.8744,1.8744,21800000.0
2008-08-22 04:09:00,1.8744,1.8744,1.8743,1.8744,38600000.0
2008-08-22 04:10:00,1.8744,1.8746,1.8744,1.8745,10000000.0
2008-08-22 04:11:00,1.8744,1.8751,1.8744,1.8747,76200000.0
2008-08-22 04:12:00,1.8746,1.8746,1.8746,1.8746,13100000.0
2008-08-22 04:13:00,1.8746,1.8746,1.8745,1.8746,90400000.0
2008-08-22 04:14:00,1.8746,1.8746,1.8746,1.8746,22500000.0
2008-08-22 04:15:00,1.8746,1.8746,1.8746,1.8746,8600000.0
2008-08-22 04:16:00,1.8748,1.875,1.8745,1.875,68600000.0
2008-08-22 04:17:00,1.875,1.87515,1.875,1.875,90200000.0
2008-08-22 04:18:00,1.875,1.8751,1.875,1.8751,17900000.0
2008-08-22 04:19:00,1.875,1.8751,1.875,1.8751,25200000.0
2008-08-22 04:20:00,1.8751,1.8751,1.87505,1.87505,4000000.0
2008-08-22 04:21:00,1.875,1.8751,1.875,1.8751,19400000.0
2008-08-22 04:22:00,1.87515,1.87515,1.8749,1.8749,18000000.0
2008-08-22 04:23:00,1.8749,1.8749,1.8749,1.8749,2000000.0
2008-08-22 04:24:00,1.87485,1.87485,1.87485,1.87485,2000000.0
2008-08-22 04:25:00,1.87485,1.87485,1.8747,1.8747,17000000.0
2008-08-22 04:26:00,1.8747,1.8748,1.8746,1.8748,36800000.0
2008-08-22 04:27:00,1.8748,1.8748,1.8747,1.8747,18400000.0
2008-08-22 04:28:00,1.8747,1.8747,1.8745,1.87455,7600000.0
2008-08-22 04:29:00,1.87455,1.87455,1.87455,1.87455,7000000.0
2008-08-22 04:30:00,1.87455,1.8747,1.87455,1.8747,109600000.0
2008-08-22 04:31:00,1.8747,1.8747,1.87455,1.8747,64600000.0
2008-08-22 04:32:00,1.8747,1.8748,1.8747,1.8747,20000000.0
2008-08-22 04:33:00,1.8747,1.8747,1.8746,1.8746,19600000.0
2008-08-22 04:34:00,1.8746,1.8746,1.8743,1.8743,27600000.0
2008-08-22 04:35:00,1.8743,1.8743,1.87425,1.87425,9300000.0
2008-08-22 04:36:00,1.87425,1.87425,1.8742,1.87425,12800000.0
2008-08-22 04:37:00,1.8742,1.8743,1.8742,1.8742,15300000.0
2008-08-22 04:38:00,1.8742,1.8742,1.8741,1.8742,7800000.0
2008-08-22 04:39:00,1.8742,1.87435,1.87415,1.87415,10000000.0
2008-08-22 04:40:00,1.87415,1.8743,1.8741,1.8741,14900000.0
2008-08-22 04:41:00,1.8742,1.8745,1.87415,1.87435,44700000.0
2008-08-22 04:42:00,1.87435,1.8744,1.8741,1.87415,28800000.0
2008-08-22 04:43:00,1.87415,1.8742,1.87415,1.8742,9400000.0
2008-08-22 04:44:00,1.8743,1.8743,1.8742,1.8742,2000000.0
2008-08-22 04:45:00,1.8743,1.8743,1.8742,1.8743,4000000.0
2008-08-22 04:46:00,1.8742,1.8742,1.8742,1.8742,2000000.0
2008-08-22 04:47:00,1.87425,1.8744,1.87425,1.8744,6000000.0
2008-08-22 04:48:00,1.87435,1.87465,1.8742,1.87435,59500000.0
2008-08-22 04:49:00,1.8744,1.8745,1.87435,1.8745,6000000.0
2008-08-22 04:50:00,1.8745,1.87455,1.87435,1.8745,18000000.0
2008-08-22 04:51:00,1.87445,1.8746,1.8744,1.8744,16600000.0
2008-08-22 04:52:00,1.8744,1.87445,1.8744,1.8744,8300000.0
2008-08-22 04:53:00,1.8744,1.8745,1.8744,1.8745,19100000.0
2008-08-22 04:54:00,1.87455,1.8746,1.8745,1.8745,10300000.0
2008-08-22 04:55:00,1.87455,1.8746,1.87455,1.87455,5000000.0
2008-08-22 04:56:00,1.87455,1.87455,1.87455,1.87455,2000000.0
2008-08-22 04:57:00,1.87455,1.87455,1.87435,1.87445,25900000.0
2008-08-22 04:58:00,1.87445,1.8753,1.87435,1.8747,69800000.0
2008-08-22 04:59:00,1.8746,1.8748,1.8746,1.8748,48700000.0
2008-08-22 05:00:00,1.8748,1.8748,1.8747,1.8747,82100000.0
2008-08-22 05:01:00,1.8747,1.8749,1.8747,1.8749,39600000.0
2008-08-22 05:02:00,1.8749,1.8753,1.87485,1.87515,111900000.0
2008-08-22 05:03:00,1.8753,1.8765,1.8753,1.8764,268100000.0
2008-08-22 05:04:00,1.8763,1.8763,1.87575,1.8759,285000000.0
2008-08-22 05:05:00,1.87595,1.876,1.8759,1.8759,79500000.0
2008-08-22 05:06:00,1.8759,1.8759,1.8758,1.8758,13000000.0
2008-08-22 05:07:00,1.87585,1.87585,1.87585,1.87585,2000000.0
2008-08-22 05:08:00,1.87585,1.87585,1.8757,1.87575,15300000.0
2008-08-22 05:09:00,1.87575,1.8758,1.87565,1.87565,40900000.0
2008-08-22 05:10:00,1.87565,1.87565,1.87555,1.87555,21900000.0
2008-08-22 05:11:00,1.8756,1.8757,1.87555,1.8756,41500000.0
2008-08-22 05:12:00,1.8756,1.8759,1.8755,1.8758,66400000.0
2008-08-22 05:13:00,1.8756,1.8759,1.8755,1.8758,22400000.0
2008-08-22 05:14:00,1.8758,1.8759,1.8753,1.8753,143400000.0
2008-08-22 05:15:00,1.8753,1.8753,1.8751,1.87525,23300000.0
2008-08-22 05:16:00,1.87525,1.87525,1.8751,1.8751,7400000.0
2008-08-22 05:17:00,1.8752,1.87535,1.87505,1.87535,83100000.0
2008-08-22 05:18:00,1.87535,1.8754,1.87535,1.8754,24700000.0
2008-08-22 05:19:00,1.87545,1.8756,1.8754,1.8756,52200000.0
2008-08-22 05:20:00,1.87555,1.87585,1.87545,1.87555,59400000.0
2008-08-22 05:21:00,1.87555,1.87565,1.87545,1.87545,110200000.0
2008-08-22 05:22:00,1.87545,1.87575,1.8751,1.8752,173400000.0
2008-08-22 05:23:00,1.8751,1.8752,1.8751,1.8751,25000000.0
2008-08-22 05:24:00,1.87505,1.8751,1.8748,1.8748,45900000.0
2008-08-22 05:25:00,1.8748,1.875,1.8747,1.8747,68600000.0
2008-08-22 05:26:00,1.8747,1.8747,1.8745,1.8746,84900000.0
2008-08-22 05:27:00,1.87465,1.8747,1.8745,1.8746,48100000.0
2008-08-22 05:28:00,1.87465,1.87485,1.8746,1.87485,12000000.0
2008-08-22 05:29:00,1.8747,1.8748,1.87465,1.8748,8000000.0
2008-08-22 05:30:00,1.8748,1.8749,1.87465,1.8749,17600000.0
2008-08-22 05:31:00,1.8748,1.87515,1.87475,1.875,64700000.0
2008-08-22 05:32:00,1.875,1.875,1.87495,1.87495,26700000.0
2008-08-22 05:33:00,1.87495,1.87495,1.8749,1.8749,5600000.0
2008-08-22 05:34:00,1.87485,1.87485,1.87468,1.87485,17300000.0
2008-08-22 05:35:00,1.8749,1.8749,1.8749,1.8749,1600000.0
2008-08-22 05:36:00,1.8749,1.8749,1.8748,1.8748,28500000.0
2008-08-22 05:37:00,1.8748,1.8748,1.87455,1.87455,23800000.0
2008-08-22 05:38:00,1.87455,1.87455,1.87445,1.8745,12800000.0
2008-08-22 05:39:00,1.8745,1.8745,1.8743,1.8743,6000000.0
2008-08-22 05:40:00,1.8743,1.8743,1.8743,1.8743,3000000.0
2008-08-22 05:41:00,1.8743,1.8743,1.8743,1.8743,2000000.0
2008-08-22 05:42:00,1.8743,1.8745,1.87425,1.87445,10000000.0
2008-08-22 05:43:00,1.87445,1.87445,1.87425,1.8744,14400000.0
2008-08-22 05:44:00,1.8744,1.8744,1.8742,1.8744,13300000.0
2008-08-22 05:45:00,1.87435,1.87435,1.8743,1.8743,4200000.0
2008-08-22 05:46:00,1.8744,1.87445,1.87425,1.87425,62000000.0
2008-08-22 05:47:00,1.8743,1.8743,1.8743,1.8743,1000000.0
2008-08-22 05:48:00,1.87425,1.8744,1.87425,1.8743,11600000.0
2008-08-22 05:49:00,1.87416,1.87448,1.87406,1.87448,26400000.0
2008-08-22 05:50:00,1.8744,1.8745,1.87435,1.87435,125500000.0
2008-08-22 05:51:00,1.8745,1.8745,1.87435,1.87435,4600000.0
2008-08-22 05:52:00,1.87435,1.87435,1.87435,1.87435,1000000.0
2008-08-22 05:53:00,1.87435,1.87435,1.87425,1.87425,11000000.0
2008-08-22 05:54:00,1.87425,1.8744,1.87425,1.8743,30400000.0
2008-08-22 05:55:00,1.8743,1.8743,1.87425,1.87425,9600000.0
2008-08-22 05:56:00,1.8743,1.8743,1.8743,1.8743,2600000.0
2008-08-22 05:57:00,1.8743,1.87435,1.87425,1.87435,18700000.0
2008-08-22 05:58:00,1.87435,1.8745,1.87435,1.8744,12500000.0
2008-08-22 05:59:00,1.8744,1.8745,1.8744,1.8745,18700000.0
2008-08-22 06:00:00,1.8745,1.8746,1.8744,1.8744,183300000.0
2008-08-22 06:01:00,1.8744,1.8745,1.87425,1.8744,183100000.0
2008-08-22 06:02:00,1.8744,1.8747,1.8744,1.8746,42900000.0
2008-08-22 06:03:00,1.8746,1.8747,1.87455,1.8746,52100000.0
2008-08-22 06:04:00,1.8746,1.8746,1.8745,1.8745,27100000.0
2008-08-22 06:05:00,1.8745,1.8745,1.8743,1.8743,16300000.0
2008-08-22 06:06:00,1.87425,1.87425,1.87425,1.87425,1000000.0
2008-08-22 06:07:00,1.87425,1.87435,1.87415,1.87435,29200000.0
2008-08-22 06:08:00,1.87435,1.87465,1.87435,1.8746,44800000.0
2008-08-22 06:09:00,1.8746,1.8746,1.87455,1.87455,11200000.0
2008-08-22 06:10:00,1.87455,1.8746,1.87455,1.87455,20100000.0
2008-08-22 06:11:00,1.87463,1.87463,1.87439,1.87458,27000000.0
2008-08-22 06:12:00,1.8746,1.87465,1.87455,1.87465,14100000.0
2008-08-22 06:13:00,1.8746,1.87475,1.8745,1.8747,72800000.0
2008-08-22 06:14:00,1.8749,1.875,1.87455,1.8749,25400000.0
2008-08-22 06:15:00,1.8751,1.8751,1.875,1.8751,56100000.0
2008-08-22 06:16:00,1.875,1.87535,1.875,1.8752,93200000.0
2008-08-22 06:17:00,1.8752,1.87545,1.87515,1.87535,35800000.0
2008-08-22 06:18:00,1.8754,1.8756,1.87525,1.87525,8000000.0
2008-08-22 06:19:00,1.87535,1.8756,1.87535,1.87535,11300000.0
2008-08-22 06:20:00,1.8754,1.8756,1.8754,1.8754,106100000.0
2008-08-22 06:21:00,1.8754,1.8756,1.87525,1.87545,94500000.0
2008-08-22 06:22:00,1.87545,1.87585,1.87545,1.87545,24700000.0
2008-08-22 06:23:00,1.87545,1.87565,1.87515,1.8754,55300000.0
2008-08-22 06:24:00,1.8754,1.8755,1.87525,1.8755,76900000.0
2008-08-22 06:25:00,1.8756,1.8757,1.8751,1.8753,137000000.0
2008-08-22 06:26:00,1.8753,1.8754,1.8753,1.87535,8600000.0
2008-08-22 06:27:00,1.8753,1.87535,1.8753,1.87535,6600000.0
2008-08-22 06:28:00,1.8753,1.8753,1.8753,1.8753,3000000.0
2008-08-22 06:29:00,1.87525,1.87525,1.8752,1.8752,8400000.0
2008-08-22 06:30:00,1.8752,1.8752,1.8752,1.8752,2000000.0
2008-08-22 06:31:00,1.8752,1.8752,1.8752,1.8752,17600000.0
2008-08-22 06:32:00,1.8752,1.8752,1.87475,1.8752,111800000.0
2008-08-22 06:33:00,1.8752,1.8752,1.87505,1.87505,20400000.0
2008-08-22 06:34:00,1.875,1.8752,1.875,1.8751,27300000.0
2008-08-22 06:35:00,1.8751,1.8751,1.875,1.8751,34100000.0
2008-08-22 06:36:00,1.8751,1.8751,1.8751,1.8751,3600000.0
2008-08-22 06:37:00,1.87515,1.8752,1.87515,1.8752,10600000.0
2008-08-22 06:38:00,1.8752,1.8752,1.87505,1.8751,15900000.0
2008-08-22 06:39:00,1.8751,1.8751,1.87495,1.87495,31100000.0
2008-08-22 06:40:00,1.87475,1.87495,1.87475,1.87495,25100000.0
2008-08-22 06:41:00,1.8749,1.87495,1.8749,1.8749,12800000.0
2008-08-22 06:42:00,1.8749,1.8749,1.8749,1.8749,4300000.0
2008-08-22 06:43:00,1.8749,1.8749,1.87485,1.8749,9600000.0
2008-08-22 06:44:00,1.8749,1.87495,1.8746,1.87465,27400000.0
2008-08-22 06:45:00,1.87475,1.8748,1.87475,1.8748,26000000.0
2008-08-22 06:46:00,1.8749,1.87495,1.8749,1.87495,20100000.0
2008-08-22 06:47:00,1.87495,1.87495,1.87495,1.87495,4000000.0
2008-08-22 06:48:00,1.87495,1.87495,1.8748,1.8748,23800000.0
2008-08-22 06:49:00,1.8748,1.8749,1.8748,1.8748,12800000.0
2008-08-22 06:50:00,1.8748,1.875,1.8748,1.8748,10500000.0
2008-08-22 06:51:00,1.8748,1.8748,1.8748,1.8748,1000000.0
2008-08-22 06:52:00,1.87472,1.87472,1.8744,1.87455,58800000.0
2008-08-22 06:53:00,1.8748,1.8748,1.8748,1.8748,1600000.0
2008-08-22 06:54:00,1.8748,1.8748,1.8748,1.8748,1000000.0
2008-08-22 06:55:00,1.8748,1.8748,1.87475,1.8748,4600000.0
2008-08-22 06:56:00,1.8748,1.8748,1.8748,1.8748,2000000.0
2008-08-22 06:57:00,1.87485,1.87485,1.87485,1.87485,1000000.0
2008-08-22 06:58:00,1.87485,1.8749,1.8747,1.8748,93100000.0
2008-08-22 06:59:00,1.8748,1.8748,1.8748,1.8748,1000000.0
2008-08-22 07:00:00,1.87512,1.87512,1.87457,1.87457,81700000.0
2008-08-22 07:01:00,1.8749,1.8749,1.8748,1.8748,22300000.0
2008-08-22 07:02:00,1.8748,1.87485,1.8748,1.87485,4000000.0
2008-08-22 07:03:00,1.87485,1.87485,1.87485,1.87485,1000000.0
2008-08-22 07:04:00,1.87473,1.87483,1.8747,1.87482,7000000.0
2008-08-22 07:05:00,1.87485,1.87485,1.8748,1.8748,8400000.0
2008-08-22 07:06:00,1.8748,1.8748,1.8747,1.8748,8400000.0
2008-08-22 07:07:00,1.8748,1.8748,1.8741,1.8743,161600000.0
2008-08-22 07:08:00,1.8743,1.87505,1.8743,1.87485,69300000.0
2008-08-22 07:09:00,1.87485,1.87485,1.8748,1.8748,2600000.0
2008-08-22 07:10:00,1.8748,1.8748,1.8748,1.8748,1000000.0
2008-08-22 07:11:00,1.87485,1.875,1.87455,1.87465,33900000.0
2008-08-22 07:12:00,1.87475,1.8752,1.87475,1.8751,70100000.0
2008-08-22 07:13:00,1.87505,1.87595,1.87505,1.87575,177800000.0
2008-08-22 07:14:00,1.87575,1.876,1.87575,1.87575,34200000.0
2008-08-22 07:15:00,1.87575,1.87575,1.8756,1.8756,19100000.0
2008-08-22 07:16:00,1.87565,1.87565,1.8756,1.8756,2000000.0
2008-08-22 07:17:00,1.8756,1.8756,1.87555,1.8756,9900000.0
2008-08-22 07:18:00,1.8756,1.8757,1.8755,1.87555,134400000.0
2008-08-22 07:19:00,1.87555,1.87575,1.87555,1.8757,53300000.0
2008-08-22 07:20:00,1.8757,1.8757,1.87565,1.8757,8900000.0
2008-08-22 07:21:00,1.87565,1.87565,1.87565,1.87565,3600000.0
2008-08-22 07:22:00,1.87565,1.87565,1.87565,1.87565,10600000.0
2008-08-22 07:23:00,1.87565,1.87565,1.8756,1.87565,7200000.0
2008-08-22 07:24:00,1.87565,1.87565,1.8755,1.8755,6700000.0
2008-08-22 07:25:00,1.8755,1.8755,1.87545,1.87545,6900000.0
2008-08-22 07:26:00,1.87545,1.87545,1.8754,1.8754,4600000.0
2008-08-22 07:27:00,1.87535,1.87545,1.87535,1.87545,14900000.0
2008-08-22 07:28:00,1.87532,1.87532,1.87516,1.87531,28600000.0
2008-08-22 07:29:00,1.8754,1.8754,1.87535,1.87535,5300000.0
2008-08-22 07:30:00,1.87535,1.87545,1.87525,1.8753,38200000.0
2008-08-22 07:31:00,1.87535,1.87545,1.87535,1.87545,17900000.0
2008-08-22 07:32:00,1.87545,1.87545,1.87545,1.87545,3000000.0
2008-08-22 07:33:00,1.8754,1.8754,1.8754,1.8754,18000000.0
2008-08-22 07:34:00,1.8754,1.87545,1.87535,1.87545,36800000.0
2008-08-22 07:35:00,1.8755,1.8755,1.8755,1.8755,12600000.0
2008-08-22 07:36:00,1.8755,1.8755,1.8754,1.8754,6600000.0
2008-08-22 07:37:00,1.8754,1.8755,1.8754,1.8755,15100000.0
2008-08-22 07:38:00,1.8755,1.87555,1.8754,1.8755,16000000.0
2008-08-22 07:39:00,1.8755,1.8755,1.87545,1.87545,5000000.0
2008-08-22 07:40:00,1.8755,1.8755,1.87535,1.87535,10000000.0
2008-08-22 07:41:00,1.87535,1.87545,1.87535,1.87545,10400000.0
2008-08-22 07:42:00,1.8754,1.8758,1.8754,1.87575,99100000.0
2008-08-22 07:43:00,1.87575,1.87635,1.87575,1.876,268200000.0
2008-08-22 07:44:00,1.876,1.87655,1.8759,1.8761,124200000.0
2008-08-22 07:45:00,1.8761,1.8763,1.8761,1.8762,36700000.0
2008-08-22 07:46:00,1.8762,1.8762,1.8756,1.8756,86200000.0
2008-08-22 07:47:00,1.87565,1.87565,1.87565,1.87565,2000000.0
2008-08-22 07:48:00,1.8756,1.8756,1.8756,1.8756,3000000.0
2008-08-22 07:49:00,1.87555,1.87555,1.8755,1.8755,5600000.0
2008-08-22 07:50:00,1.8755,1.8756,1.8754,1.8756,23400000.0
2008-08-22 07:51:00,1.87555,1.87585,1.8755,1.8758,66500000.0
2008-08-22 07:52:00,1.87575,1.87595,1.87575,1.87595,84200000.0
2008-08-22 07:53:00,1.87595,1.87595,1.87595,1.87595,2000000.0
2008-08-22 07:54:00,1.87568,1.87588,1.87565,1.87579,8600000.0
2008-08-22 07:55:00,1.876,1.876,1.876,1.876,2000000.0
2008-08-22 07:56:00,1.876,1.8762,1.87585,1.8762,14200000.0
2008-08-22 07:57:00,1.87615,1.87615,1.87615,1.87615,1000000.0
2008-08-22 07:58:00,1.8761,1.8761,1.8761,1.8761,4300000.0
2008-08-22 07:59:00,1.87625,1.8765,1.876,1.876,96900000.0
2008-08-22 08:00:00,1.876,1.8763,1.876,1.8763,48600000.0
2008-08-22 08:01:00,1.8762,1.8765,1.8762,1.8764,22400000.0
2008-08-22 08:02:00,1.8764,1.8766,1.87625,1.8765,49800000.0
2008-08-22 08:03:00,1.87645,1.87655,1.87635,1.8764,19200000.0
2008-08-22 08:04:00,1.8764,1.87645,1.8763,1.8763,14200000.0
2008-08-22 08:05:00,1.8763,1.8763,1.87605,1.87605,6000000.0
2008-08-22 08:06:00,1.87605,1.8761,1.876,1.8761,12600000.0
2008-08-22 08:07:00,1.8761,1.8761,1.8761,1.8761,2000000.0
2008-08-22 08:08:00,1.87605,1.87605,1.87605,1.87605,1000000.0
2008-08-22 08:09:00,1.8761,1.8761,1.8761,1.8761,1000000.0
2008-08-22 08:10:00,1.87605,1.8761,1.87605,1.87605,17600000.0
2008-08-22 08:11:00,1.876,1.87605,1.87595,1.876,42500000.0
2008-08-22 08:12:00,1.876,1.87605,1.87595,1.87595,14200000.0
2008-08-22 08:13:00,1.876,1.876,1.8759,1.8759,8100000.0
2008-08-22 08:14:00,1.8759,1.8759,1.8759,1.8759,1000000.0
2008-08-22 08:15:00,1.87585,1.8759,1.8755,1.8758,120700000.0
2008-08-22 08:16:00,1.87585,1.87595,1.8758,1.87585,33900000.0
2008-08-22 08:17:00,1.87585,1.87595,1.87535,1.87535,84700000.0
2008-08-22 08:18:00,1.87525,1.87525,1.8751,1.87515,35600000.0
2008-08-22 08:19:00,1.87515,1.87575,1.87505,1.87575,72500000.0
2008-08-22 08:20:00,1.8757,1.87585,1.87555,1.8757,83300000.0
2008-08-22 08:21:00,1.87575,1.8758,1.8755,1.8755,69100000.0
2008-08-22 08:22:00,1.8755,1.8756,1.8755,1.8756,16400000.0
2008-08-22 08:23:00,1.8756,1.8756,1.87525,1.87525,17400000.0
2008-08-22 08:24:00,1.8754,1.8754,1.8754,1.8754,3000000.0
2008-08-22 08:25:00,1.8754,1.8756,1.87535,1.8756,27600000.0
2008-08-22 08:26:00,1.8756,1.8756,1.87515,1.87515,68200000.0
2008-08-22 08:27:00,1.87515,1.87545,1.87515,1.87525,61900000.0
2008-08-22 08:28:00,1.87525,1.8753,1.8751,1.8752,26600000.0
2008-08-22 08:29:00,1.8752,1.8752,1.87495,1.8751,82900000.0
2008-08-22 08:30:00,1.87505,1.87535,1.87505,1.8753,28500000.0
2008-08-22 08:31:00,1.8753,1.8753,1.87505,1.8751,67100000.0
2008-08-22 08:32:00,1.8751,1.8751,1.87505,1.8751,35200000.0
2008-08-22 08:33:00,1.8751,1.8754,1.8751,1.87535,28400000.0
2008-08-22 08:34:00,1.8754,1.8758,1.8754,1.8758,74700000.0
2008-08-22 08:35:00,1.8758,1.8758,1.8755,1.8756,46900000.0
2008-08-22 08:36:00,1.8757,1.8758,1.8756,1.8757,50700000.0
2008-08-22 08:37:00,1.87565,1.8758,1.87555,1.8757,57600000.0
2008-08-22 08:38:00,1.8757,1.8758,1.87565,1.8758,101900000.0
2008-08-22 08:39:00,1.8758,1.8758,1.8757,1.8757,11800000.0
2008-08-22 08:40:00,1.87575,1.8758,1.87555,1.87565,76500000.0
2008-08-22 08:41:00,1.87565,1.8757,1.87555,1.87555,41900000.0
2008-08-22 08:42:00,1.8756,1.8758,1.87555,1.87555,58200000.0
2008-08-22 08:43:00,1.8756,1.8758,1.87515,1.8756,122700000.0
2008-08-22 08:44:00,1.8756,1.8758,1.8756,1.8758,40300000.0
2008-08-22 08:45:00,1.8758,1.8758,1.87565,1.8758,31500000.0
2008-08-22 08:46:00,1.87585,1.876,1.8758,1.876,27100000.0
2008-08-22 08:47:00,1.876,1.8761,1.87595,1.87595,30000000.0
2008-08-22 08:48:00,1.876,1.876,1.876,1.876,1000000.0
2008-08-22 08:49:00,1.87605,1.8763,1.87605,1.8763,30300000.0
2008-08-22 08:50:00,1.87635,1.8766,1.87605,1.8761,83000000.0
2008-08-22 08:51:00,1.87615,1.8762,1.876,1.8761,74600000.0
2008-08-22 08:52:00,1.8761,1.8761,1.87575,1.8759,59700000.0
2008-08-22 08:53:00,1.8759,1.8761,1.8759,1.87605,92800000.0
2008-08-22 08:54:00,1.87595,1.87645,1.87595,1.876,130100000.0
2008-08-22 08:55:00,1.876,1.876,1.87575,1.87585,134899998.0
2008-08-22 08:56:00,1.876,1.8762,1.87585,1.8762,38800000.0
2008-08-22 08:57:00,1.8762,1.8762,1.87565,1.8761,142099999.0
2008-08-22 08:58:00,1.8761,1.8761,1.8758,1.8758,58600000.0
2008-08-22 08:59:00,1.8759,1.87595,1.87555,1.8756,111899999.0
2008-08-22 09:00:00,1.87565,1.87585,1.87565,1.87585,46800000.0
2008-08-22 09:01:00,1.8759,1.876,1.87575,1.876,164600001.0
2008-08-22 09:02:00,1.8761,1.8762,1.87585,1.876,212400001.0
2008-08-22 09:03:00,1.876,1.8764,1.87585,1.87595,192200001.0
2008-08-22 09:04:00,1.876,1.87615,1.87585,1.87595,153100000.0
2008-08-22 09:05:00,1.87595,1.876,1.87585,1.87595,67100000.0
2008-08-22 09:06:00,1.87595,1.8762,1.87595,1.876,57800000.0
2008-08-22 09:07:00,1.876,1.876,1.87515,1.87515,308600000.0
2008-08-22 09:08:00,1.87515,1.8752,1.87495,1.8751,221310000.0
2008-08-22 09:09:00,1.87505,1.87505,1.87415,1.87425,201000000.0
2008-08-22 09:10:00,1.8742,1.8746,1.87415,1.87445,171600000.0
2008-08-22 09:11:00,1.8745,1.8747,1.8744,1.87455,200300000.0
2008-08-22 09:12:00,1.87455,1.8748,1.87455,1.8747,85600000.0
2008-08-22 09:13:00,1.8747,1.8747,1.87445,1.87455,95700000.0
2008-08-22 09:14:00,1.8746,1.8747,1.8745,1.8747,158900001.0
2008-08-22 09:15:00,1.8747,1.87485,1.8746,1.87475,99200000.0
2008-08-22 09:16:00,1.87475,1.87485,1.87455,1.8747,350500000.0
2008-08-22 09:17:00,1.87475,1.8748,1.87405,1.87405,347600001.0
2008-08-22 09:18:00,1.87405,1.8741,1.8739,1.874,129600000.0
2008-08-22 09:19:00,1.874,1.8741,1.874,1.874,74900000.0
2008-08-22 09:20:00,1.874,1.8742,1.874,1.87405,76400000.0
2008-08-22 09:21:00,1.87405,1.8741,1.874,1.87405,138000000.0
2008-08-22 09:22:00,1.87405,1.8741,1.87405,1.8741,81200000.0
2008-08-22 09:23:00,1.8741,1.8742,1.8737,1.8737,179600000.0
2008-08-22 09:24:00,1.8737,1.8737,1.8725,1.8726,550413501.0
2008-08-22 09:25:00,1.8726,1.873,1.8723,1.87245,456300000.0
2008-08-22 09:26:00,1.8724,1.8727,1.8724,1.87265,241800000.0
2008-08-22 09:27:00,1.8727,1.8728,1.8727,1.87275,233000000.0
2008-08-22 09:28:00,1.87275,1.8729,1.87265,1.8727,330900000.0
2008-08-22 09:29:00,1.87275,1.87275,1.87095,1.87155,640710001.0
2008-08-22 09:30:00,1.87155,1.8718,1.87155,1.87165,297800000.0
2008-08-22 09:31:00,1.8716,1.8718,1.87015,1.8707,727000003.0
2008-08-22 09:32:00,1.87065,1.87085,1.8706,1.8707,494100000.0
2008-08-22 09:33:00,1.8707,1.87095,1.8706,1.8709,305000000.0
2008-08-22 09:34:00,1.8709,1.87105,1.87065,1.87105,466100000.0
2008-08-22 09:35:00,1.87105,1.8711,1.8709,1.8709,144200001.0
2008-08-22 09:36:00,1.8709,1.871,1.87055,1.87055,308600000.0
2008-08-22 09:37:00,1.87055,1.8706,1.8702,1.8703,298500000.0
2008-08-22 09:38:00,1.8703,1.8703,1.86905,1.86905,703299999.0
2008-08-22 09:39:00,1.86905,1.8694,1.86895,1.86935,379300000.0
2008-08-22 09:40:00,1.86935,1.8694,1.8685,1.8688,516899999.0
2008-08-22 09:41:00,1.8688,1.86905,1.8685,1.8688,491500000.0
2008-08-22 09:42:00,1.8688,1.869,1.86835,1.8686,333300000.0
2008-08-22 09:43:00,1.8686,1.8687,1.86815,1.86825,295100000.0
2008-08-22 09:44:00,1.86825,1.8683,1.8671,1.8676,809100005.0
2008-08-22 09:45:00,1.86755,1.86775,1.867,1.8672,473799999.0
2008-08-22 09:46:00,1.8672,1.8673,1.8667,1.8672,367200000.0
2008-08-22 09:47:00,1.8672,1.8682,1.8671,1.86805,336900000.0
2008-08-22 09:48:00,1.86805,1.8683,1.86785,1.868,442000000.0
2008-08-22 09:49:00,1.868,1.8686,1.86775,1.8684,391400000.0
2008-08-22 09:50:00,1.8684,1.8685,1.86795,1.868,282900000.0
2008-08-22 09:51:00,1.86805,1.8683,1.86805,1.8682,224100000.0
2008-08-22 09:52:00,1.86825,1.8686,1.8681,1.8686,269400000.0
2008-08-22 09:53:00,1.8686,1.8687,1.86795,1.86795,278800000.0
2008-08-22 09:54:00,1.868,1.8681,1.86785,1.8681,310100000.0
2008-08-22 09:55:00,1.86795,1.8687,1.86795,1.86865,408100000.0
2008-08-22 09:56:00,1.86865,1.869,1.8685,1.8688,552600000.0
2008-08-22 09:57:00,1.8689,1.869,1.86815,1.86815,221700000.0
2008-08-22 09:58:00,1.8682,1.86845,1.8681,1.86845,163200000.0
2008-08-22 09:59:00,1.86845,1.86845,1.86785,1.86805,116100000.0
2008-08-22 10:00:00,1.8681,1.8686,1.86805,1.86835,528899997.0
2008-08-22 10:01:00,1.86835,1.8684,1.86785,1.8679,168300000.0
2008-08-22 10:02:00,1.86785,1.86785,1.86625,1.86625,545399997.0
2008-08-22 10:03:00,1.8663,1.8671,1.8662,1.86685,387100000.0
2008-08-22 10:04:00,1.86685,1.8674,1.86675,1.8673,471000000.0
2008-08-22 10:05:00,1.86735,1.8676,1.86725,1.8674,319500000.0
2008-08-22 10:06:00,1.86735,1.86755,1.86735,1.86755,132600000.0
2008-08-22 10:07:00,1.86755,1.86765,1.86725,1.86725,469400000.0
2008-08-22 10:08:00,1.86735,1.86735,1.8669,1.8671,410500000.0
2008-08-22 10:09:00,1.8671,1.8678,1.86695,1.86765,211200000.0
2008-08-22 10:10:00,1.86765,1.86805,1.8675,1.86805,322400000.0
2008-08-22 10:11:00,1.86805,1.86805,1.86785,1.86785,185300000.0
2008-08-22 10:12:00,1.86785,1.8679,1.86765,1.8677,183100000.0
2008-08-22 10:13:00,1.8677,1.8679,1.86765,1.8677,142900000.0
2008-08-22 10:14:00,1.8677,1.8677,1.86735,1.86765,319699999.0
2008-08-22 10:15:00,1.86765,1.86815,1.86755,1.86815,329700000.0
2008-08-22 10:16:00,1.8681,1.8683,1.86805,1.86815,207500000.0
2008-08-22 10:17:00,1.86815,1.8683,1.86805,1.86805,242300000.0
2008-08-22 10:18:00,1.86805,1.8682,1.868,1.86805,258000000.0
2008-08-22 10:19:00,1.86805,1.8684,1.86805,1.86815,251800000.0
2008-08-22 10:20:00,1.86815,1.8684,1.8679,1.86795,319100000.0
2008-08-22 10:21:00,1.86795,1.8682,1.86705,1.8671,398300000.0
2008-08-22 10:22:00,1.8671,1.8677,1.8671,1.8675,385900000.0
2008-08-22 10:23:00,1.8675,1.8678,1.8675,1.8677,691399999.0
2008-08-22 10:24:00,1.8677,1.8677,1.8672,1.8672,504300000.0
2008-08-22 10:25:00,1.8672,1.8672,1.8658,1.86585,748799998.0
2008-08-22 10:26:00,1.8658,1.86625,1.86565,1.86615,446300000.0
2008-08-22 10:27:00,1.86615,1.8668,1.86605,1.8665,267399999.0
2008-08-22 10:28:00,1.86635,1.86635,1.86585,1.86585,317500000.0
2008-08-22 10:29:00,1.866,1.8666,1.8656,1.8659,508300001.0
2008-08-22 10:30:00,1.8659,1.8659,1.8638,1.8639,673499997.0
2008-08-22 10:31:00,1.86385,1.86385,1.86295,1.86355,680299999.0
2008-08-22 10:32:00,1.8635,1.86395,1.8627,1.86275,622600000.0
2008-08-22 10:33:00,1.8627,1.86405,1.8627,1.86405,539899998.0
2008-08-22 10:34:00,1.864,1.8643,1.8638,1.86385,239000000.0
2008-08-22 10:35:00,1.86385,1.8639,1.86345,1.86355,533900000.0
2008-08-22 10:36:00,1.86355,1.86355,1.86285,1.86295,398900000.0
2008-08-22 10:37:00,1.863,1.8631,1.8627,1.86275,576200000.0
2008-08-22 10:38:00,1.86275,1.8628,1.86225,1.8624,459000000.0
2008-08-22 10:39:00,1.8623,1.8623,1.86125,1.86135,543300000.0
2008-08-22 10:40:00,1.86135,1.8614,1.86005,1.8603,946600000.0
2008-08-22 10:41:00,1.8603,1.86035,1.85985,1.85995,624300000.0
2008-08-22 10:42:00,1.85995,1.8601,1.85925,1.8599,634900001.0
2008-08-22 10:43:00,1.86,1.86,1.85905,1.85915,680900000.0
2008-08-22 10:44:00,1.85915,1.85985,1.8591,1.85975,539600000.0
2008-08-22 10:45:00,1.85975,1.85995,1.85965,1.85995,418900001.0
2008-08-22 10:46:00,1.85995,1.8605,1.85995,1.86045,700700000.0
2008-08-22 10:47:00,1.86045,1.8605,1.8599,1.86035,897999999.0
2008-08-22 10:48:00,1.86035,1.86085,1.86015,1.8606,560400002.0
2008-08-22 10:49:00,1.8606,1.8608,1.86045,1.86045,449100000.0
2008-08-22 10:50:00,1.8604,1.8604,1.8592,1.85925,643900000.0
2008-08-22 10:51:00,1.8593,1.8604,1.85915,1.8603,219700000.0
2008-08-22 10:52:00,1.86035,1.86065,1.86,1.86,421899999.0
2008-08-22 10:53:00,1.86,1.86055,1.85985,1.8605,581299999.0
2008-08-22 10:54:00,1.86045,1.8611,1.86045,1.8605,684600000.0
2008-08-22 10:55:00,1.86045,1.86075,1.86025,1.8604,371700000.0
2008-08-22 10:56:00,1.8603,1.8607,1.86,1.86,278900000.0
2008-08-22 10:57:00,1.86,1.86015,1.85935,1.8595,490900002.0
2008-08-22 10:58:00,1.8595,1.86,1.85945,1.8598,396499999.0
2008-08-22 10:59:00,1.85975,1.86,1.85935,1.85935,183700000.0
2008-08-22 11:00:00,1.8594,1.8598,1.8584,1.8584,467499999.0
2008-08-22 11:01:00,1.8584,1.8584,1.8575,1.8576,718799999.0
2008-08-22 11:02:00,1.8576,1.8581,1.85735,1.8579,583900000.0
2008-08-22 11:03:00,1.85785,1.8582,1.8575,1.85805,218700000.0
2008-08-22 11:04:00,1.8581,1.8586,1.85805,1.8584,397800000.0
2008-08-22 11:05:00,1.85835,1.8584,1.85825,1.85835,201700000.0
2008-08-22 11:06:00,1.8583,1.8586,1.8583,1.85855,297700000.0
2008-08-22 11:07:00,1.85855,1.85915,1.85855,1.85875,345300000.0
2008-08-22 11:08:00,1.85875,1.8591,1.85875,1.8591,365200000.0
2008-08-22 11:09:00,1.8591,1.86015,1.859,1.86015,586400002.0
2008-08-22 11:10:00,1.8601,1.86025,1.85955,1.85995,638199999.0
2008-08-22 11:11:00,1.85995,1.86025,1.85945,1.8598,687200003.0
2008-08-22 11:12:00,1.85985,1.8606,1.85985,1.86005,297300000.0
2008-08-22 11:13:00,1.86005,1.8601,1.85965,1.85975,266300000.0
2008-08-22 11:14:00,1.85975,1.85995,1.85975,1.85975,84300000.0
2008-08-22 11:15:00,1.8598,1.86005,1.85905,1.85945,463099998.0
2008-08-22 11:16:00,1.85945,1.85945,1.8588,1.8591,331000000.0
2008-08-22 11:17:00,1.8591,1.86045,1.8591,1.86045,428100000.0
2008-08-22 11:18:00,1.86045,1.86045,1.8594,1.85975,491800000.0
2008-08-22 11:19:00,1.85975,1.8603,1.8597,1.8603,177100000.0
2008-08-22 11:20:00,1.8603,1.86055,1.8601,1.86055,263200000.0
2008-08-22 11:21:00,1.8605,1.8607,1.8605,1.86055,229400000.0
2008-08-22 11:22:00,1.86055,1.8607,1.86,1.86015,352500000.0
2008-08-22 11:23:00,1.86015,1.8604,1.8599,1.8599,216600000.0
2008-08-22 11:24:00,1.85995,1.86005,1.8599,1.86,113700000.0
2008-08-22 11:25:00,1.86,1.8605,1.85995,1.8605,216200000.0
2008-08-22 11:26:00,1.86055,1.86075,1.86055,1.8607,374099998.0
2008-08-22 11:27:00,1.86075,1.86075,1.86005,1.86015,423500000.0
2008-08-22 11:28:00,1.8602,1.8604,1.8602,1.8603,214800000.0
2008-08-22 11:29:00,1.8603,1.86035,1.86005,1.86015,431600000.0
2008-08-22 11:30:00,1.86015,1.8602,1.8598,1.8599,406800000.0
2008-08-22 11:31:00,1.8599,1.85995,1.85975,1.85975,175900000.0
2008-08-22 11:32:00,1.85975,1.86025,1.85975,1.86015,415200002.0
2008-08-22 11:33:00,1.8602,1.86045,1.86,1.8603,438700000.0
2008-08-22 11:34:00,1.8602,1.86035,1.86015,1.8603,84600000.0
2008-08-22 11:35:00,1.8604,1.8605,1.8602,1.86025,245100000.0
2008-08-22 11:36:00,1.86005,1.86005,1.85945,1.8596,327400002.0
2008-08-22 11:37:00,1.8596,1.8602,1.8596,1.8602,307300000.0
2008-08-22 11:38:00,1.86015,1.8602,1.85985,1.86005,171600000.0
2008-08-22 11:39:00,1.86005,1.8601,1.86,1.86,80400000.0
2008-08-22 11:40:00,1.86,1.8601,1.8596,1.8596,351800000.0
2008-08-22 11:41:00,1.85955,1.86005,1.8595,1.85955,224900000.0
2008-08-22 11:42:00,1.85955,1.86005,1.85945,1.8599,141600000.0
2008-08-22 11:43:00,1.8599,1.85995,1.8596,1.8596,135400000.0
2008-08-22 11:44:00,1.8596,1.85965,1.85935,1.85935,333600000.0
2008-08-22 11:45:00,1.8593,1.8596,1.8592,1.8596,157500000.0
2008-08-22 11:46:00,1.8596,1.85985,1.8596,1.85965,119800000.0
2008-08-22 11:47:00,1.85965,1.8601,1.85965,1.8601,366700000.0
2008-08-22 11:48:00,1.8601,1.8601,1.85905,1.8594,479300000.0
2008-08-22 11:49:00,1.8594,1.8595,1.85905,1.85905,313100000.0
2008-08-22 11:50:00,1.85905,1.85905,1.85885,1.859,194400000.0
2008-08-22 11:51:00,1.859,1.85905,1.85835,1.85835,248600000.0
2008-08-22 11:52:00,1.8584,1.85885,1.85825,1.85865,342000000.0
2008-08-22 11:53:00,1.85865,1.859,1.85865,1.85895,342500000.0
2008-08-22 11:54:00,1.85895,1.8592,1.85895,1.8592,204600000.0
2008-08-22 11:55:00,1.8591,1.8594,1.85875,1.8588,546900001.0
2008-08-22 11:56:00,1.8587,1.8588,1.8586,1.8586,160400000.0
2008-08-22 11:57:00,1.85865,1.8587,1.85845,1.8585,302700000.0
2008-08-22 11:58:00,1.8586,1.8587,1.85855,1.8586,90400000.0
2008-08-22 11:59:00,1.8585,1.8587,1.85835,1.8587,182200000.0
2008-08-22 12:00:00,1.8587,1.8587,1.85835,1.85835,353800000.0
2008-08-22 12:01:00,1.85835,1.8584,1.85765,1.85775,206600000.0
2008-08-22 12:02:00,1.8578,1.8578,1.8565,1.8565,884600001.0
2008-08-22 12:03:00,1.8565,1.85655,1.8562,1.8562,572300000.0
2008-08-22 12:04:00,1.8562,1.85705,1.8561,1.8567,498400001.0
2008-08-22 12:05:00,1.85665,1.8571,1.85655,1.8569,382000000.0
2008-08-22 12:06:00,1.8569,1.85715,1.85665,1.85695,289400000.0
2008-08-22 12:07:00,1.85705,1.8575,1.85705,1.85735,822199998.0
2008-08-22 12:08:00,1.85735,1.8575,1.8571,1.85745,410000000.0
2008-08-22 12:09:00,1.85745,1.85755,1.8572,1.85725,215200000.0
2008-08-22 12:10:00,1.85725,1.858,1.85725,1.8577,583000004.0
2008-08-22 12:11:00,1.8577,1.8577,1.85725,1.8574,311100000.0
2008-08-22 12:12:00,1.85735,1.8574,1.85655,1.85705,467799999.0
2008-08-22 12:13:00,1.85715,1.8572,1.85695,1.85695,354100001.0
2008-08-22 12:14:00,1.85705,1.85765,1.85705,1.8576,514000000.0
2008-08-22 12:15:00,1.85755,1.8577,1.85735,1.8576,610900006.0
2008-08-22 12:16:00,1.8576,1.8576,1.8574,1.85745,225799999.0
2008-08-22 12:17:00,1.85745,1.8576,1.85745,1.85755,253300000.0
2008-08-22 12:18:00,1.85755,1.8576,1.85715,1.8572,303300000.0
2008-08-22 12:19:00,1.8572,1.8578,1.85705,1.8577,261300000.0
2008-08-22 12:20:00,1.85775,1.8582,1.85715,1.8576,865300001.0
2008-08-22 12:21:00,1.85755,1.8581,1.85745,1.8576,383900001.0
2008-08-22 12:22:00,1.8576,1.8578,1.85755,1.85765,493500000.0
2008-08-22 12:23:00,1.8577,1.85775,1.8575,1.85755,390600001.0
2008-08-22 12:24:00,1.85755,1.858,1.85755,1.8577,297600000.0
2008-08-22 12:25:00,1.8577,1.85805,1.85765,1.8578,292799999.0
2008-08-22 12:26:00,1.85775,1.85785,1.85765,1.85765,410400000.0
2008-08-22 12:27:00,1.85765,1.8579,1.85765,1.85775,497100000.0
2008-08-22 12:28:00,1.85775,1.8584,1.85775,1.8581,342900001.0
2008-08-22 12:29:00,1.8581,1.8588,1.85805,1.85835,599699999.0
2008-08-22 12:30:00,1.85835,1.8587,1.8583,1.8587,124400000.0
2008-08-22 12:31:00,1.85875,1.8588,1.8583,1.8584,165700000.0
2008-08-22 12:32:00,1.8583,1.8588,1.85825,1.85875,535600010.0
2008-08-22 12:33:00,1.85875,1.859,1.8586,1.85865,417800000.0
2008-08-22 12:34:00,1.85855,1.8586,1.8579,1.85835,238099999.0
2008-08-22 12:35:00,1.85835,1.85855,1.8583,1.85855,96900000.0
2008-08-22 12:36:00,1.85855,1.8588,1.8584,1.8588,96900000.0
2008-08-22 12:37:00,1.8588,1.8591,1.8588,1.8589,89200000.0
2008-08-22 12:38:00,1.85895,1.859,1.85865,1.8589,152200000.0
2008-08-22 12:39:00,1.8589,1.8591,1.8587,1.8588,237300000.0
2008-08-22 12:40:00,1.85875,1.8588,1.85835,1.85855,223900000.0
2008-08-22 12:41:00,1.8585,1.8587,1.85815,1.85855,322200000.0
2008-08-22 12:42:00,1.85855,1.85915,1.85855,1.85915,180999999.0
2008-08-22 12:43:00,1.8592,1.8592,1.8588,1.859,267000001.0
2008-08-22 12:44:00,1.859,1.859,1.8585,1.85865,193900002.0
2008-08-22 12:45:00,1.85865,1.8588,1.85865,1.8588,25500000.0
2008-08-22 12:46:00,1.8588,1.8591,1.8588,1.85905,141600000.0
2008-08-22 12:47:00,1.85895,1.85925,1.85885,1.8589,232800000.0
2008-08-22 12:48:00,1.8589,1.859,1.8588,1.85885,99300000.0
2008-08-22 12:49:00,1.8588,1.8589,1.8587,1.8588,95800000.0
2008-08-22 12:50:00,1.8588,1.8591,1.85865,1.85865,123800000.0
2008-08-22 12:51:00,1.85865,1.8588,1.8586,1.8588,146400000.0
2008-08-22 12:52:00,1.85875,1.85885,1.85875,1.8588,154200000.0
2008-08-22 12:53:00,1.8588,1.85885,1.8586,1.85885,104354000.0
2008-08-22 12:54:00,1.85885,1.8592,1.85885,1.8592,152800000.0
2008-08-22 12:55:00,1.8592,1.8592,1.859,1.85915,263400001.0
2008-08-22 12:56:00,1.85915,1.85925,1.85915,1.8592,360800000.0
2008-08-22 12:57:00,1.8592,1.85925,1.85895,1.85895,379200001.0
2008-08-22 12:58:00,1.85895,1.8593,1.8589,1.8589,181100001.0
2008-08-22 12:59:00,1.8589,1.8589,1.8586,1.8588,174100000.0
2008-08-22 13:00:00,1.8588,1.8591,1.85865,1.859,229700000.0
2008-08-22 13:01:00,1.859,1.8593,1.859,1.8592,307600000.0
2008-08-22 13:02:00,1.85915,1.8595,1.85885,1.85935,381200001.0
2008-08-22 13:03:00,1.85935,1.8597,1.85935,1.85965,427200000.0
2008-08-22 13:04:00,1.8598,1.8599,1.85955,1.85985,444300000.0
2008-08-22 13:05:00,1.85985,1.8601,1.85985,1.8601,334000000.0
2008-08-22 13:06:00,1.8602,1.8609,1.86005,1.86035,320000000.0
2008-08-22 13:07:00,1.86035,1.8605,1.8603,1.86035,320800000.0
2008-08-22 13:08:00,1.86035,1.86035,1.86005,1.86015,282400000.0
2008-08-22 13:09:00,1.86015,1.8604,1.8601,1.8602,248100000.0
2008-08-22 13:10:00,1.8603,1.8606,1.8601,1.8606,372500000.0
2008-08-22 13:11:00,1.8606,1.8606,1.86025,1.8603,392000000.0
2008-08-22 13:12:00,1.86025,1.8605,1.86025,1.86045,204500000.0
2008-08-22 13:13:00,1.8605,1.8608,1.86035,1.8604,351400000.0
2008-08-22 13:14:00,1.86045,1.8605,1.8603,1.8603,187700000.0
2008-08-22 13:15:00,1.8603,1.8603,1.86,1.86015,191300000.0
2008-08-22 13:16:00,1.86015,1.8609,1.86015,1.8608,266800000.0
2008-08-22 13:17:00,1.8608,1.8609,1.8608,1.86085,63800000.0
2008-08-22 13:18:00,1.86085,1.8615,1.86085,1.861,485500001.0
2008-08-22 13:19:00,1.86095,1.861,1.8609,1.86095,147700000.0
2008-08-22 13:20:00,1.86095,1.8611,1.86045,1.8606,234000001.0
2008-08-22 13:21:00,1.86055,1.86075,1.8605,1.86065,207600000.0
2008-08-22 13:22:00,1.86065,1.8609,1.86055,1.86075,304400000.0
2008-08-22 13:23:00,1.86075,1.86075,1.8606,1.86065,91600000.0
2008-08-22 13:24:00,1.86065,1.8607,1.8603,1.86045,309400000.0
2008-08-22 13:25:00,1.8605,1.8606,1.86,1.86,316900000.0
2008-08-22 13:26:00,1.86,1.86,1.85905,1.85915,462600000.0
2008-08-22 13:27:00,1.85915,1.8592,1.85825,1.85825,377400000.0
2008-08-22 13:28:00,1.85825,1.85835,1.85815,1.85815,419299999.0
2008-08-22 13:29:00,1.8582,1.85825,1.85745,1.85755,480400000.0
2008-08-22 13:30:00,1.85755,1.8583,1.85755,1.8583,337300000.0
2008-08-22 13:31:00,1.8583,1.8586,1.8583,1.85835,339200000.0
2008-08-22 13:32:00,1.85835,1.85855,1.8583,1.85855,291800000.0
2008-08-22 13:33:00,1.85855,1.8586,1.85795,1.85795,266500000.0
2008-08-22 13:34:00,1.8579,1.85795,1.8578,1.85795,77400000.0
2008-08-22 13:35:00,1.8579,1.8581,1.8575,1.8576,299100000.0
2008-08-22 13:36:00,1.8576,1.8578,1.8575,1.8575,333500000.0
2008-08-22 13:37:00,1.8575,1.85775,1.85745,1.85745,176700000.0
2008-08-22 13:38:00,1.85745,1.85745,1.857,1.857,116300000.0
2008-08-22 13:39:00,1.85695,1.857,1.8561,1.85615,524599999.0
2008-08-22 13:40:00,1.85615,1.8567,1.85615,1.8565,388100001.0
2008-08-22 13:41:00,1.8565,1.8574,1.85645,1.85725,343500000.0
2008-08-22 13:42:00,1.85725,1.8573,1.85675,1.85675,592600000.0
2008-08-22 13:43:00,1.85675,1.857,1.85675,1.857,400700000.0
2008-08-22 13:44:00,1.857,1.8571,1.85675,1.8571,281500000.0
2008-08-22 13:45:00,1.85705,1.8573,1.85685,1.85695,407400000.0
2008-08-22 13:46:00,1.857,1.857,1.85665,1.85665,213899999.0
2008-08-22 13:47:00,1.85665,1.8567,1.856,1.856,372799999.0
2008-08-22 13:48:00,1.8562,1.8564,1.8559,1.856,630900003.0
2008-08-22 13:49:00,1.856,1.8564,1.856,1.8563,254100001.0
2008-08-22 13:50:00,1.8563,1.8563,1.85545,1.8555,261300001.0
2008-08-22 13:51:00,1.85555,1.8562,1.85555,1.8562,387500000.0
2008-08-22 13:52:00,1.85615,1.8564,1.856,1.8561,510700002.0
2008-08-22 13:53:00,1.85605,1.8562,1.85585,1.85605,351300002.0
2008-08-22 13:54:00,1.8561,1.8563,1.85555,1.8556,951699996.0
2008-08-22 13:55:00,1.85555,1.85575,1.85555,1.8557,390400000.0
2008-08-22 13:56:00,1.8557,1.8562,1.8557,1.8561,212700001.0
2008-08-22 13:57:00,1.8561,1.85645,1.85595,1.85615,481100001.0
2008-08-22 13:58:00,1.8562,1.8563,1.85565,1.8557,485500002.0
2008-08-22 13:59:00,1.8557,1.8559,1.85535,1.85585,456899999.0
2008-08-22 14:00:00,1.85585,1.856,1.85555,1.8558,415700000.0
2008-08-22 14:01:00,1.8558,1.8559,1.85565,1.8557,499599999.0
2008-08-22 14:02:00,1.8557,1.8558,1.8556,1.85575,204600001.0
2008-08-22 14:03:00,1.85575,1.8558,1.8554,1.85545,283600000.0
2008-08-22 14:04:00,1.8555,1.8556,1.8553,1.8553,349199999.0
2008-08-22 14:05:00,1.85535,1.8555,1.8548,1.8555,883600002.0
2008-08-22 14:06:00,1.85555,1.856,1.85545,1.8557,475900000.0
2008-08-22 14:07:00,1.85575,1.856,1.85575,1.85585,769600001.0
2008-08-22 14:08:00,1.8558,1.85615,1.8558,1.85615,520800005.0
2008-08-22 14:09:00,1.8562,1.8576,1.8561,1.85725,880399999.0
2008-08-22 14:10:00,1.8572,1.8582,1.85705,1.85815,553300000.0
2008-08-22 14:11:00,1.85815,1.8584,1.85805,1.85825,703299999.0
2008-08-22 14:12:00,1.85825,1.8583,1.85775,1.85775,417000000.0
2008-08-22 14:13:00,1.85775,1.8578,1.85715,1.85735,674400000.0
2008-08-22 14:14:00,1.8573,1.8584,1.8573,1.8584,523600001.0
2008-08-22 14:15:00,1.8584,1.8584,1.85755,1.85775,425800000.0
2008-08-22 14:16:00,1.8578,1.8579,1.85775,1.85785,67200000.0
2008-08-22 14:17:00,1.85785,1.8584,1.8578,1.8579,164900000.0
2008-08-22 14:18:00,1.85785,1.858,1.8575,1.85785,177500000.0
2008-08-22 14:19:00,1.85785,1.8584,1.8576,1.85825,273400000.0
2008-08-22 14:20:00,1.8583,1.8583,1.85725,1.85765,702099997.0
2008-08-22 14:21:00,1.85765,1.8583,1.85765,1.85815,446500000.0
2008-08-22 14:22:00,1.85815,1.8585,1.8578,1.8578,744700000.0
2008-08-22 14:23:00,1.8578,1.8583,1.8578,1.85825,400300000.0
2008-08-22 14:24:00,1.85825,1.8583,1.85795,1.85815,428400000.0
2008-08-22 14:25:00,1.85815,1.85815,1.8574,1.85745,447100000.0
2008-08-22 14:26:00,1.85745,1.8575,1.85715,1.8575,367700000.0
2008-08-22 14:27:00,1.8575,1.85775,1.85735,1.8576,346200000.0
2008-08-22 14:28:00,1.8576,1.8578,1.85745,1.8577,420500002.0
2008-08-22 14:29:00,1.85765,1.8578,1.8574,1.85745,296999999.0
2008-08-22 14:30:00,1.85745,1.8575,1.8572,1.85725,214500000.0
2008-08-22 14:31:00,1.85725,1.8574,1.8571,1.8572,278500000.0
2008-08-22 14:32:00,1.8572,1.8573,1.8568,1.85725,375000001.0
2008-08-22 14:33:00,1.8573,1.8575,1.85705,1.8575,527900001.0
2008-08-22 14:34:00,1.8574,1.8574,1.8568,1.85685,197500000.0
2008-08-22 14:35:00,1.8568,1.85695,1.85665,1.85665,242300000.0
2008-08-22 14:36:00,1.8566,1.8568,1.85655,1.85665,409300000.0
2008-08-22 14:37:00,1.8568,1.8568,1.8562,1.8563,353900000.0
2008-08-22 14:38:00,1.85635,1.8564,1.8558,1.8558,245300000.0
2008-08-22 14:39:00,1.8558,1.8565,1.8557,1.85625,378000000.0
2008-08-22 14:40:00,1.85625,1.8563,1.8556,1.8561,648000002.0
2008-08-22 14:41:00,1.85605,1.85625,1.85575,1.85585,443700000.0
2008-08-22 14:42:00,1.85585,1.856,1.8557,1.8558,447600000.0
2008-08-22 14:43:00,1.8558,1.85615,1.85575,1.85615,350100000.0
2008-08-22 14:44:00,1.85615,1.85675,1.85615,1.8567,280700000.0
2008-08-22 14:45:00,1.85665,1.8567,1.85635,1.85635,79300001.0
2008-08-22 14:46:00,1.8564,1.8564,1.85595,1.85615,327900002.0
2008-08-22 14:47:00,1.8562,1.8565,1.85615,1.8565,48200000.0
2008-08-22 14:48:00,1.85655,1.8566,1.85585,1.85585,193400000.0
2008-08-22 14:49:00,1.85585,1.85595,1.85575,1.85575,161700000.0
2008-08-22 14:50:00,1.8558,1.8558,1.8555,1.8555,163300000.0
2008-08-22 14:51:00,1.8555,1.8556,1.85515,1.85555,287600001.0
2008-08-22 14:52:00,1.8556,1.8563,1.85555,1.856,376500004.0
2008-08-22 14:53:00,1.856,1.85645,1.856,1.8563,139600000.0
2008-08-22 14:54:00,1.8563,1.8564,1.856,1.856,185900000.0
2008-08-22 14:55:00,1.85605,1.85625,1.85605,1.8561,221200000.0
2008-08-22 14:56:00,1.85615,1.8563,1.8561,1.8563,107700000.0
2008-08-22 14:57:00,1.85635,1.8567,1.8563,1.85665,354800001.0
2008-08-22 14:58:00,1.85665,1.8567,1.85635,1.8564,237900000.0
2008-08-22 14:59:00,1.8565,1.8566,1.8564,1.8565,290100000.0
2008-08-22 15:00:00,1.8565,1.8567,1.8565,1.8565,162700000.0
2008-08-22 15:01:00,1.8565,1.8565,1.85625,1.85645,178300000.0
2008-08-22 15:02:00,1.85645,1.8565,1.8563,1.85645,132500000.0
2008-08-22 15:03:00,1.8564,1.8568,1.8564,1.8567,333700000.0
2008-08-22 15:04:00,1.8567,1.85755,1.85665,1.85715,271500000.0
2008-08-22 15:05:00,1.85725,1.85755,1.85705,1.85745,367700000.0
2008-08-22 15:06:00,1.85745,1.8577,1.85715,1.8576,408900000.0
2008-08-22 15:07:00,1.85755,1.8578,1.85715,1.85725,746073043.0
2008-08-22 15:08:00,1.8573,1.85755,1.8572,1.85745,192800000.0
2008-08-22 15:09:00,1.8575,1.8577,1.85725,1.8573,157300000.0
2008-08-22 15:10:00,1.85725,1.8573,1.85705,1.85705,75900000.0
2008-08-22 15:11:00,1.85705,1.8578,1.857,1.8577,250700000.0
2008-08-22 15:12:00,1.8577,1.8581,1.85765,1.85785,485200000.0
2008-08-22 15:13:00,1.85785,1.8581,1.8577,1.85785,317600000.0
2008-08-22 15:14:00,1.85785,1.8579,1.8577,1.8578,170400000.0
2008-08-22 15:15:00,1.8578,1.8581,1.8578,1.858,206700000.0
2008-08-22 15:16:00,1.858,1.8581,1.8579,1.8579,257800000.0
2008-08-22 15:17:00,1.858,1.858,1.8576,1.85765,297500000.0
2008-08-22 15:18:00,1.85765,1.8579,1.8574,1.85775,371500001.0
2008-08-22 15:19:00,1.85775,1.858,1.8577,1.8577,281900000.0
2008-08-22 15:20:00,1.85775,1.8579,1.85745,1.85785,656700006.0
2008-08-22 15:21:00,1.8579,1.8579,1.8577,1.85785,356200002.0
2008-08-22 15:22:00,1.85785,1.8579,1.85735,1.85755,1007200015.0
2008-08-22 15:23:00,1.85755,1.8577,1.8575,1.8575,227200000.0
2008-08-22 15:24:00,1.8575,1.8576,1.85725,1.85755,383900001.0
2008-08-22 15:25:00,1.8576,1.8576,1.857,1.857,255900000.0
2008-08-22 15:26:00,1.8571,1.85715,1.8569,1.8571,350200000.0
2008-08-22 15:27:00,1.8571,1.85735,1.857,1.85705,491700000.0
2008-08-22 15:28:00,1.85705,1.8576,1.85705,1.8576,247000000.0
2008-08-22 15:29:00,1.8576,1.85765,1.85705,1.8574,571500001.0
2008-08-22 15:30:00,1.8574,1.85755,1.8574,1.85755,134900000.0
2008-08-22 15:31:00,1.85755,1.8578,1.85755,1.85775,164300000.0
2008-08-22 15:32:00,1.8577,1.8579,1.85765,1.8578,244500000.0
2008-08-22 15:33:00,1.85775,1.8579,1.85745,1.8575,227200000.0
2008-08-22 15:34:00,1.8575,1.8579,1.8572,1.85765,374900000.0
2008-08-22 15:35:00,1.85765,1.85795,1.85765,1.85795,361100000.0
2008-08-22 15:36:00,1.85795,1.858,1.85755,1.8576,200400000.0
2008-08-22 15:37:00,1.8576,1.8577,1.8575,1.85765,126100000.0
2008-08-22 15:38:00,1.85765,1.8577,1.85755,1.85755,275299998.0
2008-08-22 15:39:00,1.85755,1.8577,1.85745,1.85745,357799997.0
2008-08-22 15:40:00,1.85745,1.8575,1.8571,1.85715,535599997.0
2008-08-22 15:41:00,1.85715,1.85725,1.8569,1.8571,632000001.0
2008-08-22 15:42:00,1.85705,1.8572,1.85685,1.85705,310800000.0
2008-08-22 15:43:00,1.85705,1.8577,1.85705,1.85735,313900000.0
2008-08-22 15:44:00,1.8574,1.85795,1.85735,1.85795,230700000.0
2008-08-22 15:45:00,1.85795,1.858,1.85755,1.8577,294099999.0
2008-08-22 15:46:00,1.8577,1.8577,1.85745,1.85755,168300000.0
2008-08-22 15:47:00,1.8575,1.8579,1.8573,1.85765,459800000.0
2008-08-22 15:48:00,1.8576,1.8579,1.8574,1.8577,438700000.0
2008-08-22 15:49:00,1.8577,1.8577,1.8574,1.85745,281100000.0
2008-08-22 15:50:00,1.85745,1.8578,1.8573,1.8577,511299999.0
2008-08-22 15:51:00,1.85775,1.8579,1.85735,1.8578,488699999.0
2008-08-22 15:52:00,1.8577,1.8578,1.85755,1.8576,310899998.0
2008-08-22 15:53:00,1.8576,1.8577,1.8573,1.8576,973300003.0
2008-08-22 15:54:00,1.8575,1.8582,1.8575,1.8581,535199998.0
2008-08-22 15:55:00,1.8581,1.85825,1.8579,1.858,394199995.0
2008-08-22 15:56:00,1.858,1.8583,1.8579,1.8581,446500000.0
2008-08-22 15:57:00,1.8581,1.8586,1.8581,1.85845,710599997.0
2008-08-22 15:58:00,1.85845,1.8585,1.85805,1.8583,818900004.0
2008-08-22 15:59:00,1.85815,1.8584,1.8581,1.85825,434099998.0
2008-08-22 16:00:00,1.85815,1.85835,1.85785,1.8582,546500000.0
2008-08-22 16:01:00,1.85825,1.85915,1.8582,1.8587,740500005.0
2008-08-22 16:02:00,1.8587,1.859,1.8582,1.85875,944099997.0
2008-08-22 16:03:00,1.85865,1.859,1.85845,1.8589,957900007.0
2008-08-22 16:04:00,1.8589,1.8592,1.8586,1.85885,760699999.0
2008-08-22 16:05:00,1.85885,1.859,1.8581,1.8583,876000001.0
2008-08-22 16:06:00,1.85815,1.8582,1.8573,1.85805,615900002.0
2008-08-22 16:07:00,1.85805,1.85895,1.85805,1.85845,749400000.0
2008-08-22 16:08:00,1.8586,1.85885,1.85835,1.85845,428199998.0
2008-08-22 16:09:00,1.8585,1.85935,1.8584,1.85935,266000000.0
2008-08-22 16:10:00,1.85935,1.85945,1.8587,1.8587,377200000.0
2008-08-22 16:11:00,1.85865,1.8596,1.85855,1.8592,370300000.0
2008-08-22 16:12:00,1.85915,1.8596,1.85915,1.85955,604700001.0
2008-08-22 16:13:00,1.8596,1.8604,1.8593,1.8604,353600000.0
2008-08-22 16:14:00,1.8604,1.86045,1.85935,1.8596,689499999.0
2008-08-22 16:15:00,1.8596,1.85965,1.8591,1.8595,579300003.0
2008-08-22 16:16:00,1.8595,1.8595,1.85915,1.8593,379000001.0
2008-08-22 16:17:00,1.85925,1.8593,1.85855,1.85855,324500000.0
2008-08-22 16:18:00,1.85855,1.85885,1.8585,1.8587,265300000.0
2008-08-22 16:19:00,1.8587,1.859,1.85865,1.8588,426000000.0
2008-08-22 16:20:00,1.85875,1.85885,1.8587,1.85875,108600000.0
2008-08-22 16:21:00,1.85875,1.859,1.85875,1.85885,551200002.0
2008-08-22 16:22:00,1.85885,1.8589,1.85875,1.85875,191500000.0
2008-08-22 16:23:00,1.85875,1.85875,1.858,1.85805,329000000.0
2008-08-22 16:24:00,1.85805,1.8584,1.85805,1.85825,389000000.0
2008-08-22 16:25:00,1.85825,1.8589,1.85825,1.8584,548600000.0
2008-08-22 16:26:00,1.8584,1.85885,1.85835,1.8587,411500000.0
2008-08-22 16:27:00,1.8587,1.8591,1.85845,1.85865,551300001.0
2008-08-22 16:28:00,1.85865,1.85885,1.8583,1.8583,125000000.0
2008-08-22 16:29:00,1.85835,1.8587,1.85815,1.8586,272500000.0
2008-08-22 16:30:00,1.8586,1.8588,1.85855,1.8588,224000000.0
2008-08-22 16:31:00,1.8589,1.85905,1.85875,1.85905,219100000.0
2008-08-22 16:32:00,1.859,1.85915,1.8589,1.859,303100000.0
2008-08-22 16:33:00,1.859,1.85905,1.8589,1.8589,79000000.0
2008-08-22 16:34:00,1.8589,1.8591,1.85885,1.85905,218800000.0
2008-08-22 16:35:00,1.85905,1.85905,1.85855,1.8586,359699999.0
2008-08-22 16:36:00,1.85865,1.8589,1.85855,1.85875,374500000.0
2008-08-22 16:37:00,1.85875,1.85875,1.8585,1.85855,152400001.0
2008-08-22 16:38:00,1.85855,1.8586,1.85855,1.85855,78200000.0
2008-08-22 16:39:00,1.85855,1.8587,1.8585,1.8586,162000000.0
2008-08-22 16:40:00,1.8587,1.8589,1.85835,1.85835,278200000.0
2008-08-22 16:41:00,1.85835,1.85875,1.85825,1.8583,534600000.0
2008-08-22 16:42:00,1.8583,1.8583,1.85795,1.85795,293200000.0
2008-08-22 16:43:00,1.85785,1.8579,1.8575,1.8578,432200000.0
2008-08-22 16:44:00,1.8579,1.85805,1.85785,1.85795,181100000.0
2008-08-22 16:45:00,1.8579,1.8581,1.8578,1.85785,290500000.0
2008-08-22 16:46:00,1.85785,1.8582,1.85775,1.85795,432500000.0
2008-08-22 16:47:00,1.85795,1.8582,1.85785,1.85805,498800000.0
2008-08-22 16:48:00,1.85805,1.8588,1.8578,1.8584,404600000.0
2008-08-22 16:49:00,1.8584,1.85875,1.8582,1.8587,196900000.0
2008-08-22 16:50:00,1.85875,1.8588,1.8585,1.85855,280100000.0
2008-08-22 16:51:00,1.85855,1.8586,1.85785,1.85795,346300000.0
2008-08-22 16:52:00,1.858,1.8581,1.8576,1.85765,266300000.0
2008-08-22 16:53:00,1.85765,1.8583,1.85765,1.8581,411600000.0
2008-08-22 16:54:00,1.85815,1.8587,1.8578,1.85865,420400000.0
2008-08-22 16:55:00,1.85865,1.859,1.85845,1.8586,557500000.0
2008-08-22 16:56:00,1.85865,1.85915,1.8585,1.85885,349300000.0
2008-08-22 16:57:00,1.85885,1.85905,1.85825,1.8586,763899997.0
2008-08-22 16:58:00,1.8586,1.859,1.8585,1.85865,407700000.0
2008-08-22 16:59:00,1.8588,1.8588,1.85815,1.85815,467100001.0
2008-08-22 17:00:00,1.85815,1.85815,1.8577,1.85775,737500003.0
2008-08-22 17:01:00,1.85775,1.8578,1.857,1.857,587900001.0
2008-08-22 17:02:00,1.857,1.85725,1.85415,1.85435,1138500002.0
2008-08-22 17:03:00,1.85435,1.85445,1.8526,1.85345,826200001.0
2008-08-22 17:04:00,1.85345,1.8538,1.85335,1.85355,511700000.0
2008-08-22 17:05:00,1.8536,1.8549,1.8536,1.8546,340700000.0
2008-08-22 17:06:00,1.8546,1.855,1.85455,1.85485,219500000.0
2008-08-22 17:07:00,1.8549,1.8549,1.85455,1.8546,453005400.0
2008-08-22 17:08:00,1.85465,1.8551,1.8546,1.8549,414400000.0
2008-08-22 17:09:00,1.8549,1.855,1.85455,1.85485,248800000.0
2008-08-22 17:10:00,1.85485,1.85495,1.8546,1.85485,321299999.0
2008-08-22 17:11:00,1.85485,1.8551,1.85485,1.85495,399100000.0
2008-08-22 17:12:00,1.85495,1.8551,1.85465,1.85465,431700000.0
2008-08-22 17:13:00,1.85465,1.8548,1.85455,1.85475,341700000.0
2008-08-22 17:14:00,1.85475,1.8548,1.8542,1.85435,632600000.0
2008-08-22 17:15:00,1.85435,1.8545,1.8538,1.8538,513400001.0
2008-08-22 17:16:00,1.8538,1.8539,1.8536,1.8536,591500000.0
2008-08-22 17:17:00,1.8536,1.8538,1.8532,1.85365,316100000.0
2008-08-22 17:18:00,1.8537,1.8539,1.85355,1.85365,529800000.0
2008-08-22 17:19:00,1.8537,1.85385,1.8535,1.85355,513400001.0
2008-08-22 17:20:00,1.85355,1.85365,1.85295,1.8531,317100000.0
2008-08-22 17:21:00,1.85315,1.85315,1.8522,1.8523,399400000.0
2008-08-22 17:22:00,1.8523,1.85245,1.85165,1.85175,686600001.0
2008-08-22 17:23:00,1.8517,1.8523,1.8516,1.85195,395300000.0
2008-08-22 17:24:00,1.85205,1.8524,1.85205,1.8522,343200000.0
2008-08-22 17:25:00,1.8523,1.8526,1.8523,1.85255,230000000.0
2008-08-22 17:26:00,1.85255,1.8526,1.8521,1.85215,531900000.0
2008-08-22 17:27:00,1.85215,1.85235,1.852,1.85205,341000000.0
2008-08-22 17:28:00,1.85205,1.8521,1.85135,1.85135,344000000.0
2008-08-22 17:29:00,1.85135,1.852,1.85135,1.8518,585099998.0
2008-08-22 17:30:00,1.8518,1.852,1.85155,1.852,329400000.0
2008-08-22 17:31:00,1.85205,1.85205,1.8514,1.8515,272700000.0
2008-08-22 17:32:00,1.8515,1.8515,1.8506,1.85085,504300000.0
2008-08-22 17:33:00,1.85085,1.8518,1.85085,1.8518,499900000.0
2008-08-22 17:34:00,1.8518,1.8518,1.85145,1.8517,500200000.0
2008-08-22 17:35:00,1.8516,1.8525,1.8516,1.85225,559300000.0
2008-08-22 17:36:00,1.85225,1.85225,1.85145,1.85145,315900000.0
2008-08-22 17:37:00,1.8515,1.85205,1.8514,1.8519,422200000.0
2008-08-22 17:38:00,1.85175,1.852,1.85155,1.85185,301700000.0
2008-08-22 17:39:00,1.85185,1.8519,1.85145,1.85175,574999999.0
2008-08-22 17:40:00,1.85175,1.8528,1.85175,1.85275,426800000.0
2008-08-22 17:41:00,1.85275,1.8533,1.85275,1.8531,363200000.0
2008-08-22 17:42:00,1.8531,1.8533,1.85265,1.85325,686900001.0
2008-08-22 17:43:00,1.85325,1.85325,1.8528,1.85285,356200000.0
2008-08-22 17:44:00,1.85285,1.85285,1.85255,1.85275,553400000.0
2008-08-22 17:45:00,1.85275,1.8528,1.8526,1.8527,354500000.0
2008-08-22 17:46:00,1.8527,1.8534,1.8527,1.8529,520200000.0
2008-08-22 17:47:00,1.8529,1.8532,1.8529,1.85315,171900000.0
2008-08-22 17:48:00,1.85315,1.85325,1.8528,1.85305,386800000.0
2008-08-22 17:49:00,1.85305,1.8538,1.85305,1.85375,347600000.0
2008-08-22 17:50:00,1.85375,1.85405,1.85325,1.85325,503200000.0
2008-08-22 17:51:00,1.85325,1.8536,1.85325,1.8535,340000000.0
2008-08-22 17:52:00,1.8535,1.8535,1.85295,1.85325,414700000.0
2008-08-22 17:53:00,1.8532,1.85335,1.8531,1.8533,197600000.0
2008-08-22 17:54:00,1.85335,1.8537,1.85325,1.8537,101900000.0
2008-08-22 17:55:00,1.85365,1.85385,1.8536,1.8538,194200000.0
2008-08-22 17:56:00,1.85375,1.85405,1.85375,1.854,177700000.0
2008-08-22 17:57:00,1.854,1.8541,1.8539,1.85405,187800000.0
2008-08-22 17:58:00,1.85405,1.8543,1.85405,1.8542,273800000.0
2008-08-22 17:59:00,1.8543,1.8545,1.85365,1.8541,489400000.0
2008-08-22 18:00:00,1.8541,1.8543,1.85405,1.85415,202300000.0
2008-08-22 18:01:00,1.85415,1.8542,1.85385,1.85395,254600000.0
2008-08-22 18:02:00,1.854,1.8543,1.85385,1.8543,350700000.0
2008-08-22 18:03:00,1.8543,1.8543,1.8541,1.8541,162500000.0
2008-08-22 18:04:00,1.8541,1.8544,1.8541,1.85425,191000000.0
2008-08-22 18:05:00,1.85425,1.85445,1.85425,1.85445,122300000.0
2008-08-22 18:06:00,1.8545,1.8552,1.8545,1.8548,238700000.0
2008-08-22 18:07:00,1.8548,1.856,1.8548,1.85555,471700000.0
2008-08-22 18:08:00,1.8557,1.8557,1.85525,1.8553,314600000.0
2008-08-22 18:09:00,1.8553,1.85535,1.855,1.85525,293900000.0
2008-08-22 18:10:00,1.85525,1.85535,1.8551,1.8551,218700000.0
2008-08-22 18:11:00,1.8552,1.8554,1.8552,1.85525,128700000.0
2008-08-22 18:12:00,1.8553,1.85545,1.8553,1.85545,169200000.0
2008-08-22 18:13:00,1.85565,1.8558,1.8554,1.8556,238500000.0
2008-08-22 18:14:00,1.8556,1.85595,1.8556,1.8557,239600000.0
2008-08-22 18:15:00,1.85575,1.85585,1.8555,1.8556,171700000.0
2008-08-22 18:16:00,1.8556,1.8556,1.85515,1.8555,154100000.0
2008-08-22 18:17:00,1.85545,1.85565,1.8553,1.85545,112600000.0
2008-08-22 18:18:00,1.85545,1.8555,1.8553,1.85545,114200000.0
2008-08-22 18:19:00,1.85545,1.85545,1.85515,1.85525,319700000.0
2008-08-22 18:20:00,1.85525,1.85525,1.85515,1.8552,349800000.0
2008-08-22 18:21:00,1.8552,1.8553,1.85475,1.85475,245137500.0
2008-08-22 18:22:00,1.85485,1.855,1.8548,1.8548,351600000.0
2008-08-22 18:23:00,1.85485,1.8552,1.8548,1.8552,245900000.0
2008-08-22 18:24:00,1.8552,1.8552,1.8545,1.8545,197200000.0
2008-08-22 18:25:00,1.8545,1.85465,1.8545,1.85465,66200000.0
2008-08-22 18:26:00,1.85465,1.8548,1.85465,1.85475,23000000.0
2008-08-22 18:27:00,1.85475,1.85475,1.8545,1.8545,60900000.0
2008-08-22 18:28:00,1.8545,1.85455,1.85425,1.85435,135400000.0
2008-08-22 18:29:00,1.85435,1.8547,1.85435,1.85465,87800000.0
2008-08-22 18:30:00,1.8547,1.8549,1.8547,1.8547,203400000.0
2008-08-22 18:31:00,1.85475,1.85485,1.85465,1.8548,73000000.0
2008-08-22 18:32:00,1.8548,1.8548,1.8546,1.85465,84900000.0
2008-08-22 18:33:00,1.85465,1.8549,1.85465,1.8549,118500000.0
2008-08-22 18:34:00,1.85485,1.85495,1.85475,1.85485,76300000.0
2008-08-22 18:35:00,1.85485,1.8551,1.85485,1.855,97400000.0
2008-08-22 18:36:00,1.855,1.85525,1.85495,1.8551,172800000.0
2008-08-22 18:37:00,1.8551,1.8553,1.85505,1.8551,200500000.0
2008-08-22 18:38:00,1.8551,1.85535,1.8551,1.85535,39300000.0
2008-08-22 18:39:00,1.85535,1.85565,1.85535,1.8556,56300000.0
2008-08-22 18:40:00,1.8556,1.8558,1.85555,1.85555,76700000.0
2008-08-22 18:41:00,1.85555,1.8556,1.85535,1.85535,135000000.0
2008-08-22 18:42:00,1.85535,1.85535,1.85475,1.85485,332700000.0
2008-08-22 18:43:00,1.8549,1.855,1.8545,1.8545,287300000.0
2008-08-22 18:44:00,1.8545,1.8548,1.8545,1.8548,126800000.0
2008-08-22 18:45:00,1.8547,1.8548,1.8543,1.8544,179200000.0
2008-08-22 18:46:00,1.8544,1.8545,1.8542,1.8544,217900000.0
2008-08-22 18:47:00,1.8544,1.85445,1.85415,1.8542,64600000.0
2008-08-22 18:48:00,1.8542,1.8545,1.8541,1.8545,159800000.0
2008-08-22 18:49:00,1.8545,1.85485,1.85445,1.8548,60200000.0
2008-08-22 18:50:00,1.85475,1.8548,1.8546,1.8548,20900000.0
2008-08-22 18:51:00,1.8548,1.8548,1.8547,1.85475,13700000.0
2008-08-22 18:52:00,1.85475,1.8548,1.85435,1.85435,156000000.0
2008-08-22 18:53:00,1.85435,1.85445,1.85415,1.85435,105500000.0
2008-08-22 18:54:00,1.85435,1.8544,1.85405,1.85415,114200000.0
2008-08-22 18:55:00,1.85415,1.8544,1.85415,1.8544,38600000.0
2008-08-22 18:56:00,1.85435,1.8544,1.8543,1.8544,75200000.0
2008-08-22 18:57:00,1.8544,1.8545,1.8544,1.8545,39400000.0
2008-08-22 18:58:00,1.8546,1.8546,1.8541,1.8542,86700000.0
2008-08-22 18:59:00,1.8542,1.8543,1.854,1.85405,54600000.0
2008-08-22 19:00:00,1.85405,1.8541,1.8536,1.85375,183200000.0
2008-08-22 19:01:00,1.85375,1.85375,1.85355,1.8536,67000000.0
2008-08-22 19:02:00,1.85355,1.85355,1.85335,1.85335,108900000.0
2008-08-22 19:03:00,1.85335,1.8536,1.85335,1.8534,72800000.0
2008-08-22 19:04:00,1.8534,1.85345,1.8533,1.85335,75800000.0
2008-08-22 19:05:00,1.85335,1.85345,1.85335,1.85335,33100000.0
2008-08-22 19:06:00,1.85335,1.8535,1.85325,1.85325,37600000.0
2008-08-22 19:07:00,1.85325,1.8533,1.8527,1.8527,226300000.0
2008-08-22 19:08:00,1.8526,1.8526,1.85205,1.85205,251600000.0
2008-08-22 19:09:00,1.85205,1.8524,1.85205,1.8523,125100000.0
2008-08-22 19:10:00,1.8523,1.8523,1.85205,1.8522,117100000.0
2008-08-22 19:11:00,1.8522,1.8522,1.85205,1.85215,40700000.0
2008-08-22 19:12:00,1.85215,1.8523,1.8521,1.8522,92000000.0
2008-08-22 19:13:00,1.8523,1.8523,1.852,1.852,101900000.0
2008-08-22 19:14:00,1.852,1.8523,1.852,1.8522,105200000.0
2008-08-22 19:15:00,1.8523,1.8523,1.85215,1.8523,69400000.0
2008-08-22 19:16:00,1.85215,1.8526,1.85215,1.85255,72300000.0
2008-08-22 19:17:00,1.85255,1.8531,1.85255,1.8529,251800000.0
2008-08-22 19:18:00,1.8529,1.8531,1.8528,1.8531,91300000.0
2008-08-22 19:19:00,1.85315,1.8532,1.85305,1.8531,82800000.0
2008-08-22 19:20:00,1.8532,1.8532,1.8531,1.85315,141600000.0
2008-08-22 19:21:00,1.85315,1.85315,1.8529,1.85295,75600000.0
2008-08-22 19:22:00,1.85295,1.853,1.8529,1.85295,45700000.0
2008-08-22 19:23:00,1.85295,1.85295,1.85285,1.8529,32600000.0
2008-08-22 19:24:00,1.8528,1.8529,1.8525,1.8525,137900000.0
2008-08-22 19:25:00,1.8525,1.8527,1.8525,1.85255,63900000.0
2008-08-22 19:26:00,1.85255,1.8529,1.85255,1.8529,163000000.0
2008-08-22 19:27:00,1.8529,1.853,1.8529,1.85295,121000000.0
2008-08-22 19:28:00,1.85295,1.853,1.85295,1.853,63700000.0
2008-08-22 19:29:00,1.853,1.853,1.85285,1.85295,97400000.0
2008-08-22 19:30:00,1.85295,1.853,1.8529,1.85295,194100000.0
2008-08-22 19:31:00,1.85295,1.853,1.85265,1.8527,136600000.0
2008-08-22 19:32:00,1.8527,1.8527,1.85255,1.8526,89900000.0
2008-08-22 19:33:00,1.8527,1.8531,1.85265,1.8531,57300000.0
2008-08-22 19:34:00,1.85295,1.8532,1.85295,1.8532,100800000.0
2008-08-22 19:35:00,1.8532,1.8533,1.8532,1.8533,38400000.0
2008-08-22 19:36:00,1.8533,1.8535,1.8533,1.8535,67200000.0
2008-08-22 19:37:00,1.8535,1.8543,1.8535,1.8543,121200000.0
2008-08-22 19:38:00,1.85425,1.8544,1.854,1.8541,276600000.0
2008-08-22 19:39:00,1.85405,1.8542,1.854,1.85405,158600000.0
2008-08-22 19:40:00,1.8541,1.8541,1.8536,1.85365,159100000.0
2008-08-22 19:41:00,1.85365,1.8541,1.85355,1.8541,160000000.0
2008-08-22 19:42:00,1.8541,1.8544,1.8541,1.8544,141200000.0
2008-08-22 19:43:00,1.85435,1.85445,1.85415,1.85415,335900000.0
2008-08-22 19:44:00,1.85415,1.8542,1.85385,1.85415,120600000.0
2008-08-22 19:45:00,1.8542,1.85445,1.8542,1.85425,140200000.0
2008-08-22 19:46:00,1.85425,1.85455,1.8538,1.8545,102800000.0
2008-08-22 19:47:00,1.8545,1.8545,1.85415,1.8543,40000000.0
2008-08-22 19:48:00,1.8543,1.8546,1.8543,1.85445,45700000.0
2008-08-22 19:49:00,1.85445,1.85465,1.85445,1.8545,68000000.0
2008-08-22 19:50:00,1.8545,1.8547,1.85445,1.85445,69200000.0
2008-08-22 19:51:00,1.85445,1.8546,1.8544,1.85445,60300000.0
2008-08-22 19:52:00,1.8546,1.8548,1.85445,1.85475,179300000.0
2008-08-22 19:53:00,1.8548,1.8548,1.85425,1.8543,128200000.0
2008-08-22 19:54:00,1.8544,1.8544,1.85365,1.85375,165000000.0
2008-08-22 19:55:00,1.85375,1.8539,1.8537,1.85375,62900000.0
2008-08-22 19:56:00,1.85375,1.8539,1.85375,1.85375,116600000.0
2008-08-22 19:57:00,1.8538,1.8538,1.85325,1.8533,192800000.0
2008-08-22 19:58:00,1.85325,1.85335,1.85315,1.8532,62800000.0
2008-08-22 19:59:00,1.85305,1.85335,1.85305,1.8533,158300000.0
2008-08-22 20:00:00,1.8533,1.85355,1.85315,1.8535,186900000.0
2008-08-22 20:01:00,1.8535,1.8538,1.8535,1.8538,82500000.0
2008-08-22 20:02:00,1.85385,1.85395,1.85365,1.85365,130300000.0
2008-08-22 20:03:00,1.85365,1.85405,1.8536,1.854,182300000.0
2008-08-22 20:04:00,1.854,1.854,1.85395,1.854,20200000.0
2008-08-22 20:05:00,1.854,1.854,1.85355,1.8536,183100000.0
2008-08-22 20:06:00,1.8536,1.854,1.8535,1.8535,225600000.0
2008-08-22 20:07:00,1.8535,1.8535,1.8533,1.85335,125600000.0
2008-08-22 20:08:00,1.85335,1.85335,1.85325,1.85325,112800000.0
2008-08-22 20:09:00,1.85325,1.8533,1.8531,1.8531,210900000.0
2008-08-22 20:10:00,1.85315,1.85315,1.85305,1.85305,416400000.0
2008-08-22 20:11:00,1.8531,1.8531,1.85265,1.8527,220700000.0
2008-08-22 20:12:00,1.8527,1.8527,1.85235,1.85235,192300000.0
2008-08-22 20:13:00,1.85235,1.8525,1.85205,1.85225,223800000.0
2008-08-22 20:14:00,1.8523,1.8523,1.85165,1.8519,217000000.0
2008-08-22 20:15:00,1.8519,1.85215,1.85175,1.8518,84600000.0
2008-08-22 20:16:00,1.8518,1.85205,1.85175,1.8519,80000000.0
2008-08-22 20:17:00,1.8519,1.8522,1.8519,1.85205,50700000.0
2008-08-22 20:18:00,1.85205,1.8524,1.85205,1.8524,67700000.0
2008-08-22 20:19:00,1.85235,1.85235,1.85165,1.85165,245000000.0
2008-08-22 20:20:00,1.85165,1.852,1.85165,1.85175,276000000.0
2008-08-22 20:21:00,1.85175,1.8518,1.8512,1.85125,370000000.0
2008-08-22 20:22:00,1.85125,1.85125,1.85045,1.85055,420600000.0
2008-08-22 20:23:00,1.85055,1.851,1.85055,1.8509,173900000.0
2008-08-22 20:24:00,1.8509,1.851,1.85085,1.85095,259100000.0
2008-08-22 20:25:00,1.85095,1.8512,1.85095,1.8512,145400000.0
2008-08-22 20:26:00,1.8512,1.8517,1.8512,1.8516,140500000.0
2008-08-22 20:27:00,1.8516,1.85165,1.85135,1.8515,130900000.0
2008-08-22 20:28:00,1.85145,1.8516,1.85115,1.85125,87500000.0
2008-08-22 20:29:00,1.85135,1.85155,1.85115,1.85145,279300000.0
2008-08-22 20:30:00,1.85145,1.85145,1.85085,1.851,121200000.0
2008-08-22 20:31:00,1.85105,1.8518,1.85105,1.85115,346200000.0
2008-08-22 20:32:00,1.85115,1.85115,1.85045,1.8506,176100000.0
2008-08-22 20:33:00,1.8506,1.8506,1.8504,1.85045,133900000.0
2008-08-22 20:34:00,1.8505,1.85085,1.8505,1.85055,185800000.0
2008-08-22 20:35:00,1.85055,1.8506,1.85055,1.85055,159400000.0
2008-08-22 20:36:00,1.85055,1.8507,1.85055,1.8507,35300000.0
2008-08-22 20:37:00,1.8507,1.85095,1.8507,1.85095,187700000.0
2008-08-22 20:38:00,1.85095,1.8511,1.8508,1.8511,96900000.0
2008-08-22 20:39:00,1.85105,1.8513,1.85095,1.8511,269700000.0
2008-08-22 20:40:00,1.8511,1.8512,1.85105,1.8512,81000000.0
2008-08-22 20:41:00,1.8512,1.8512,1.8509,1.8512,205600000.0
2008-08-22 20:42:00,1.8512,1.8513,1.8511,1.8512,69500000.0
2008-08-22 20:43:00,1.85125,1.8513,1.8512,1.8513,65000000.0
2008-08-22 20:44:00,1.8513,1.8513,1.8506,1.85075,261400000.0
2008-08-22 20:45:00,1.8508,1.8513,1.8508,1.8512,110300000.0
2008-08-22 20:46:00,1.8512,1.8512,1.85085,1.851,149300000.0
2008-08-22 20:47:00,1.851,1.851,1.8506,1.8507,246200000.0
2008-08-22 20:48:00,1.8506,1.85105,1.8506,1.8509,243000000.0
2008-08-22 20:49:00,1.8509,1.8509,1.85055,1.8506,148500000.0
2008-08-22 20:50:00,1.85045,1.8512,1.85045,1.8511,229900001.0
2008-08-22 20:51:00,1.8511,1.8511,1.8508,1.8508,42900000.0
2008-08-22 20:52:00,1.8508,1.85115,1.85075,1.851,104900000.0
2008-08-22 20:53:00,1.85105,1.8513,1.8509,1.85115,98500000.0
2008-08-22 20:54:00,1.8512,1.8515,1.8512,1.8515,145600000.0
2008-08-22 20:55:00,1.85145,1.85165,1.8514,1.8515,120400000.0
2008-08-22 20:56:00,1.8515,1.8517,1.8514,1.85155,54800000.0
2008-08-22 20:57:00,1.85155,1.85165,1.85155,1.85165,9900000.0
2008-08-22 20:58:00,1.85165,1.85175,1.85155,1.8516,49300000.0
2008-08-22 20:59:00,1.8516,1.85165,1.8515,1.8515,32600000.0
2008-08-22 21:00:00,1.8515,1.8515,1.851,1.8511,248100000.0
2008-08-22 21:01:00,1.85105,1.8511,1.85085,1.85085,125700000.0
2008-08-22 21:02:00,1.8509,1.8509,1.8508,1.85085,37400000.0
2008-08-22 21:03:00,1.85085,1.8509,1.85085,1.8509,99500000.0
2008-08-22 21:04:00,1.8509,1.8509,1.8509,1.8509,8000000.0
2008-08-22 21:05:00,1.8509,1.85105,1.8509,1.8509,46400000.0
2008-08-22 21:06:00,1.8509,1.851,1.8509,1.851,34600000.0
2008-08-22 21:07:00,1.85067,1.8509,1.85065,1.85065,20600000.0
2008-08-22 21:08:00,1.851,1.851,1.851,1.851,1000000.0
2008-08-22 21:09:00,1.85095,1.85095,1.85085,1.85085,104900000.0
2008-08-22 21:10:00,1.85085,1.85085,1.85085,1.85085,56400000.0
2008-08-22 21:11:00,1.85085,1.85085,1.85085,1.85085,30400000.0
2008-08-22 21:12:00,1.85085,1.851,1.85085,1.8509,152200000.0
2008-08-22 21:13:00,1.8509,1.8509,1.8509,1.8509,30800000.0
2008-08-22 21:14:00,1.85061,1.85075,1.8506,1.85074,10100000.0
2008-08-22 21:15:00,1.85095,1.85095,1.85095,1.85095,5300000.0
2008-08-22 21:16:00,1.85095,1.85095,1.85095,1.85095,26800000.0
2008-08-22 21:17:00,1.85095,1.85105,1.85095,1.851,25900000.0
2008-08-22 21:18:00,1.85095,1.85095,1.85095,1.85095,4300000.0
2008-08-22 21:19:00,1.85095,1.851,1.85095,1.851,2000000.0
2008-08-22 21:20:00,1.851,1.851,1.85095,1.851,55900000.0
2008-08-22 21:21:00,1.85105,1.8511,1.85095,1.85095,26700000.0
2008-08-22 21:22:00,1.85095,1.85095,1.85095,1.85095,5300000.0
2008-08-22 21:23:00,1.851,1.851,1.851,1.851,6100000.0
2008-08-22 21:24:00,1.851,1.85105,1.851,1.851,38400000.0
2008-08-22 21:25:00,1.851,1.8511,1.851,1.851,83700000.0
2008-08-22 21:26:00,1.851,1.8511,1.85095,1.85095,117900000.0
2008-08-22 21:27:00,1.851,1.85105,1.851,1.851,18200000.0
2008-08-22 21:28:00,1.851,1.8512,1.851,1.85115,36600000.0
2008-08-22 21:29:00,1.85105,1.8512,1.85105,1.85115,47600000.0
2008-08-22 21:30:00,1.85115,1.85125,1.85115,1.85115,61500000.0
2008-08-22 21:31:00,1.85115,1.85115,1.85115,1.85115,7000000.0
2008-08-22 21:32:00,1.85115,1.85115,1.85105,1.85105,34800000.0
2008-08-22 21:33:00,1.8511,1.8511,1.85095,1.85095,95600000.0
2008-08-22 21:34:00,1.85095,1.851,1.85095,1.85095,9000000.0
2008-08-22 21:35:00,1.85095,1.85095,1.85095,1.85095,1000000.0
2008-08-22 21:36:00,1.851,1.851,1.85075,1.85075,28300000.0
2008-08-22 21:37:00,1.85075,1.85085,1.85075,1.85085,77800000.0
2008-08-22 21:38:00,1.85085,1.85085,1.85075,1.85075,26900000.0
2008-08-22 21:39:00,1.85075,1.851,1.85075,1.85095,39200000.0
2008-08-22 21:40:00,1.85095,1.85095,1.85095,1.85095,2000000.0
2008-08-22 21:41:00,1.85095,1.8511,1.85095,1.85105,25400000.0
2008-08-22 21:42:00,1.851,1.85135,1.851,1.85105,78300000.0
2008-08-22 21:43:00,1.85105,1.85115,1.851,1.85115,38300000.0
2008-08-22 21:44:00,1.8511,1.8511,1.85095,1.851,68300000.0
2008-08-22 21:45:00,1.851,1.8513,1.851,1.85125,49300000.0
2008-08-22 21:46:00,1.85125,1.85125,1.85115,1.8512,13100000.0
2008-08-22 21:47:00,1.85088,1.85101,1.85088,1.85088,27900000.0
2008-08-22 21:48:00,1.8512,1.8513,1.8512,1.8513,29300000.0
2008-08-22 21:49:00,1.8513,1.8513,1.8513,1.8513,13600000.0
2008-08-22 21:50:00,1.8513,1.8513,1.85115,1.85115,22700000.0
2008-08-22 21:51:00,1.85115,1.8512,1.85105,1.85105,39800000.0
2008-08-22 21:52:00,1.851,1.85105,1.851,1.851,20300000.0
2008-08-22 21:53:00,1.851,1.851,1.851,1.851,3100000.0
2008-08-22 21:54:00,1.851,1.851,1.851,1.851,7100000.0
2008-08-22 21:55:00,1.851,1.851,1.851,1.851,13100000.0
2008-08-22 21:56:00,1.851,1.851,1.85095,1.851,43100000.0
2008-08-22 21:57:00,1.851,1.851,1.8508,1.8508,37400000.0
2008-08-22 21:58:00,1.85075,1.8511,1.85075,1.8511,23300000.0
2008-08-22 21:59:00,1.8511,1.8511,1.8509,1.8509,3000000.0
2008-08-22 22:00:00,1.8509,1.8509,1.8508,1.8508,10000000.0
2008-08-22 22:01:00,1.8508,1.85085,1.85075,1.8508,25600000.0
2008-08-22 22:02:00,1.8508,1.8508,1.8508,1.8508,3000000.0
2008-08-22 22:03:00,1.85075,1.85075,1.85075,1.85075,9600000.0
2008-08-22 22:04:00,1.85075,1.8508,1.85075,1.8508,15200000.0
2008-08-22 22:05:00,1.8508,1.8508,1.8508,1.8508,4000000.0
2008-08-22 22:06:00,1.8509,1.851,1.8509,1.8509,10300000.0
2008-08-22 22:07:00,1.85072,1.85085,1.85059,1.85072,27900000.0
2008-08-22 22:08:00,1.85072,1.85092,1.85066,1.85083,39900000.0
2008-08-22 22:09:00,1.8509,1.8511,1.8509,1.851,24400000.0
2008-08-22 22:10:00,1.85095,1.8512,1.8509,1.85105,52100000.0
2008-08-22 22:11:00,1.8511,1.8511,1.8509,1.85095,13700000.0
2008-08-22 22:12:00,1.851,1.8511,1.851,1.8511,6600000.0
2008-08-22 22:13:00,1.8511,1.8511,1.85095,1.85095,8700000.0
2008-08-22 22:14:00,1.85095,1.851,1.8509,1.85095,10800000.0
2008-08-22 22:15:00,1.85095,1.851,1.85095,1.851,2000000.0
2008-08-22 22:16:00,1.8511,1.8511,1.8511,1.8511,1000000.0
2008-08-22 22:17:00,1.8511,1.8512,1.85095,1.8512,20000000.0
2008-08-22 22:18:00,1.85115,1.8513,1.85115,1.85125,4700000.0
2008-08-22 22:19:00,1.8512,1.8513,1.8512,1.8513,4000000.0
2008-08-22 22:20:00,1.8512,1.8513,1.8512,1.8513,4000000.0
2008-08-22 22:21:00,1.85125,1.85125,1.85115,1.85115,8700000.0
2008-08-22 22:22:00,1.85115,1.85115,1.85115,1.85115,1000000.0
2008-08-22 22:23:00,1.85115,1.8512,1.85115,1.85115,13800000.0
2008-08-22 22:24:00,1.85115,1.8512,1.85115,1.85115,16700000.0
2008-08-22 22:25:00,1.8512,1.85125,1.85115,1.85125,11300000.0
2008-08-22 22:26:00,1.8512,1.8515,1.8512,1.8513,34100000.0
2008-08-22 22:27:00,1.8514,1.8515,1.8513,1.85145,25400000.0
2008-08-22 22:28:00,1.8516,1.8516,1.85145,1.85145,10400000.0
2008-08-22 22:29:00,1.85145,1.8516,1.85145,1.8516,19800000.0
2008-08-22 22:30:00,1.8516,1.8518,1.85125,1.8518,145100001.0
2008-08-22 22:31:00,1.85175,1.8521,1.8517,1.85195,24400000.0
2008-08-22 22:32:00,1.852,1.85205,1.85195,1.85195,10300000.0
2008-08-22 22:33:00,1.8519,1.8521,1.85185,1.852,27400000.0
2008-08-22 22:34:00,1.852,1.8521,1.85195,1.8521,57200000.0
2008-08-22 22:35:00,1.85205,1.8521,1.85205,1.85205,22900000.0
2008-08-22 22:36:00,1.85205,1.85205,1.85195,1.85195,31800000.0
2008-08-22 22:37:00,1.85195,1.85195,1.85195,1.85195,6900000.0
2008-08-22 22:38:00,1.85195,1.852,1.8519,1.85195,14500000.0
2008-08-22 22:39:00,1.85195,1.852,1.85185,1.8519,56500000.0
2008-08-22 22:40:00,1.8519,1.852,1.85175,1.85175,67600000.0
2008-08-22 22:41:00,1.85175,1.852,1.85175,1.852,10200000.0
2008-08-22 22:42:00,1.852,1.852,1.8517,1.8518,47600000.0
2008-08-22 22:43:00,1.8519,1.852,1.85185,1.852,5600000.0
2008-08-22 22:44:00,1.85185,1.85185,1.85185,1.85185,1600000.0
2008-08-22 22:45:00,1.8519,1.852,1.85175,1.852,19000000.0
2008-08-22 22:46:00,1.852,1.8522,1.852,1.8521,24600000.0
2008-08-22 22:47:00,1.8521,1.8521,1.8521,1.8521,20800000.0
2008-08-22 22:48:00,1.852,1.85205,1.8518,1.85205,46100001.0
2008-08-22 22:49:00,1.85205,1.8522,1.8518,1.852,141700000.0
2008-08-22 22:50:00,1.852,1.8521,1.852,1.8521,37300000.0
2008-08-22 22:51:00,1.8521,1.8522,1.852,1.8521,39200000.0
2008-08-22 22:52:00,1.8521,1.8521,1.8516,1.852,68500000.0
2008-08-22 22:53:00,1.852,1.8522,1.85195,1.8522,26800000.0
2008-08-22 22:54:00,1.85215,1.8523,1.85215,1.8522,5200000.0
2008-08-22 22:55:00,1.8523,1.8523,1.8523,1.8523,1000000.0
2008-08-22 22:56:00,1.8524,1.8524,1.85235,1.85235,9800000.0
2008-08-22 22:57:00,1.85235,1.8524,1.8519,1.852,30000000.0
2008-08-22 22:58:00,1.852,1.85255,1.8518,1.85255,137900000.0
2008-08-22 22:59:00,1.8525,1.85275,1.85225,1.8526,58900000.0
2008-08-25 00:00:00,1.8516,1.8517,1.8516,1.8516,164100000.0
2008-08-25 00:01:00,1.8517,1.8517,1.8516,1.8516,164100000.0
2008-08-25 00:03:00,1.8517,1.8517,1.8517,1.8517,164100000.0
2008-08-25 00:04:00,1.8518,1.8518,1.8517,1.8517,164100000.0
2008-08-25 00:08:00,1.8516,1.8517,1.8516,1.8516,164100000.0
2008-08-25 00:09:00,1.8515,1.8516,1.8515,1.8516,164100000.0
2008-08-25 00:10:00,1.8513,1.8518,1.8513,1.8518,164100000.0
2008-08-25 00:14:00,1.8519,1.8519,1.8516,1.8517,164100000.0
2008-08-25 00:15:00,1.8516,1.8517,1.8516,1.8517,164100000.0
2008-08-25 00:24:00,1.8518,1.8518,1.8518,1.8518,164100000.0
2008-08-25 00:25:00,1.8517,1.8518,1.8517,1.8517,164100000.0
2008-08-25 00:28:00,1.8518,1.8518,1.8517,1.8517,164100000.0
2008-08-25 00:29:00,1.8518,1.8518,1.8517,1.8518,164100000.0
2008-08-25 00:30:00,1.8517,1.852,1.8517,1.8519,164100000.0
2008-08-25 00:31:00,1.852,1.852,1.8519,1.8519,164100000.0
2008-08-25 00:32:00,1.8518,1.8519,1.8518,1.8519,164100000.0
2008-08-25 00:33:00,1.8518,1.8519,1.8518,1.8519,164100000.0
2008-08-25 00:37:00,1.8518,1.852,1.8518,1.8518,164100000.0
2008-08-25 00:38:00,1.8519,1.8519,1.8519,1.8519,164100000.0
2008-08-25 00:39:00,1.852,1.852,1.8517,1.8517,164100000.0
2008-08-25 00:40:00,1.8516,1.8518,1.8516,1.8516,164100000.0
2008-08-25 00:41:00,1.8517,1.8517,1.8516,1.8516,164100000.0
2008-08-25 00:42:00,1.8517,1.8517,1.8513,1.8513,164100000.0
2008-08-25 00:43:00,1.8514,1.8515,1.8514,1.8515,164100000.0
2008-08-25 00:44:00,1.8516,1.8516,1.8515,1.8516,164100000.0
2008-08-25 00:45:00,1.8515,1.8515,1.8514,1.8515,164100000.0
2008-08-25 00:46:00,1.8517,1.8517,1.8515,1.8517,164100000.0
2008-08-25 00:48:00,1.8516,1.8517,1.8516,1.8517,164100000.0
2008-08-25 00:49:00,1.8516,1.8517,1.8516,1.8517,164100000.0
2008-08-25 00:51:00,1.8516,1.8517,1.8515,1.8515,164100000.0
2008-08-25 00:52:00,1.8516,1.8518,1.8516,1.8518,164100000.0
2008-08-25 00:53:00,1.8517,1.8518,1.8517,1.8517,164100000.0
2008-08-25 00:54:00,1.8518,1.852,1.8518,1.852,164100000.0
2008-08-25 00:56:00,1.8518,1.8521,1.8518,1.8521,164100000.0
2008-08-25 00:57:00,1.8519,1.852,1.8519,1.852,164100000.0
2008-08-25 00:58:00,1.8521,1.8521,1.8521,1.8521,164100000.0
2008-08-25 01:00:00,1.8519,1.8519,1.8519,1.8519,164100000.0
2008-08-25 01:01:00,1.852,1.8521,1.852,1.8521,164100000.0
2008-08-25 01:03:00,1.852,1.852,1.852,1.852,164100000.0
2008-08-25 01:04:00,1.8521,1.8522,1.8521,1.8522,164100000.0
2008-08-25 01:05:00,1.8523,1.8523,1.8523,1.8523,164100000.0
2008-08-25 01:06:00,1.8521,1.8521,1.852,1.8521,164100000.0
2008-08-25 01:07:00,1.8522,1.8522,1.8522,1.8522,164100000.0
2008-08-25 01:08:00,1.8521,1.8522,1.8521,1.8522,164100000.0
2008-08-25 01:09:00,1.8523,1.8523,1.8523,1.8523,164100000.0
2008-08-25 01:11:00,1.8524,1.8524,1.8523,1.8523,164100000.0
2008-08-25 01:12:00,1.8524,1.8525,1.8522,1.8522,164100000.0
2008-08-25 01:13:00,1.8523,1.8524,1.8521,1.8522,164100000.0
2008-08-25 01:14:00,1.8521,1.8522,1.852,1.8522,164100000.0
2008-08-25 01:15:00,1.8521,1.8522,1.8521,1.8522,164100000.0
2008-08-25 01:18:00,1.8521,1.8523,1.852,1.8522,164100000.0
2008-08-25 01:19:00,1.8521,1.8522,1.8521,1.8522,164100000.0
2008-08-25 01:21:00,1.8523,1.8523,1.8523,1.8523,164100000.0
2008-08-25 01:22:00,1.8522,1.8524,1.8522,1.8523,164100000.0
2008-08-25 01:24:00,1.8522,1.8523,1.8522,1.8522,164100000.0
2008-08-25 01:25:00,1.8523,1.8523,1.8523,1.8523,164100000.0
2008-08-25 01:26:00,1.8522,1.8523,1.8522,1.8523,164100000.0
2008-08-25 01:28:00,1.8522,1.8523,1.8522,1.8522,164100000.0
2008-08-25 01:29:00,1.8523,1.8523,1.8522,1.8522,164100000.0
2008-08-25 01:30:00,1.8523,1.8523,1.8522,1.8523,164100000.0
2008-08-25 01:31:00,1.8522,1.8523,1.8522,1.8523,164100000.0
2008-08-25 01:33:00,1.8522,1.8523,1.8522,1.8523,164100000.0
2008-08-25 01:35:00,1.8524,1.8524,1.8523,1.8523,164100000.0
2008-08-25 01:37:00,1.8524,1.8524,1.8522,1.8523,164100000.0
2008-08-25 01:38:00,1.8522,1.8523,1.8522,1.8522,164100000.0
2008-08-25 01:40:00,1.8523,1.8523,1.8521,1.8521,164100000.0
2008-08-25 01:41:00,1.852,1.852,1.852,1.852,164100000.0
2008-08-25 01:42:00,1.8519,1.8519,1.8519,1.8519,164100000.0
2008-08-25 01:43:00,1.8518,1.8518,1.8514,1.8518,164100000.0
2008-08-25 01:44:00,1.8513,1.8514,1.8513,1.8513,164100000.0
2008-08-25 01:45:00,1.8514,1.8514,1.8512,1.8512,164100000.0
2008-08-25 01:46:00,1.8513,1.8513,1.8512,1.8512,164100000.0
2008-08-25 01:47:00,1.8505,1.8507,1.8505,1.8507,164100000.0
2008-08-25 01:48:00,1.8506,1.8507,1.8505,1.8505,164100000.0
2008-08-25 01:49:00,1.8504,1.8504,1.8502,1.8504,164100000.0
2008-08-25 01:50:00,1.8502,1.8504,1.8502,1.8504,164100000.0
2008-08-25 01:51:00,1.8503,1.8504,1.8503,1.8503,164100000.0
2008-08-25 01:52:00,1.8504,1.8504,1.8502,1.8502,164100000.0
2008-08-25 01:53:00,1.8503,1.8504,1.8503,1.8504,164100000.0
2008-08-25 01:54:00,1.8505,1.8505,1.8505,1.8505,164100000.0
2008-08-25 01:55:00,1.8504,1.8505,1.8503,1.8505,164100000.0
2008-08-25 01:56:00,1.8504,1.8504,1.8502,1.8502,164100000.0
2008-08-25 01:57:00,1.8503,1.8504,1.8503,1.8503,164100000.0
2008-08-25 01:58:00,1.8504,1.8505,1.8503,1.8505,164100000.0
2008-08-25 01:59:00,1.8504,1.8506,1.8504,1.8506,164100000.0
2008-08-25 02:00:00,1.8507,1.8507,1.8503,1.8503,164100000.0
2008-08-25 02:01:00,1.8503,1.8503,1.8501,1.85015,70700000.0
2008-08-25 02:02:00,1.85015,1.8503,1.85015,1.8503,44200000.0
2008-08-25 02:03:00,1.8503,1.8504,1.8503,1.8503,6100000.0
2008-08-25 02:04:00,1.8503,1.8503,1.847,1.847,373200000.0
2008-08-25 02:05:00,1.84705,1.8471,1.8451,1.8451,416200000.0
2008-08-25 02:06:00,1.8451,1.8459,1.8451,1.8459,194200000.0
2008-08-25 02:07:00,1.8459,1.8462,1.8455,1.8455,233600000.0
2008-08-25 02:08:00,1.8454,1.84555,1.84415,1.8447,279100000.0
2008-08-25 02:09:00,1.8448,1.8457,1.8447,1.8456,107900000.0
2008-08-25 02:10:00,1.8456,1.846,1.8455,1.8458,151400000.0
2008-08-25 02:11:00,1.8458,1.8458,1.8449,1.8449,191100000.0
2008-08-25 02:12:00,1.8447,1.8447,1.8434,1.84355,237400000.0
2008-08-25 02:13:00,1.8435,1.8442,1.84345,1.8436,215200000.0
2008-08-25 02:14:00,1.8435,1.8435,1.8425,1.8425,139500000.0
2008-08-25 02:15:00,1.8425,1.8425,1.84155,1.8422,293200000.0
2008-08-25 02:16:00,1.8421,1.84275,1.8419,1.84255,188100000.0
2008-08-25 02:17:00,1.8427,1.8429,1.8422,1.8423,124200000.0
2008-08-25 02:18:00,1.8423,1.8427,1.8422,1.8425,125100000.0
2008-08-25 02:19:00,1.8425,1.8428,1.8415,1.84165,148300000.0
2008-08-25 02:20:00,1.84165,1.8418,1.84145,1.8417,54900000.0
2008-08-25 02:21:00,1.8417,1.8422,1.8417,1.8422,79100000.0
2008-08-25 02:22:00,1.8421,1.8427,1.8421,1.8426,91500000.0
2008-08-25 02:23:00,1.8426,1.8428,1.8426,1.84265,71900000.0
2008-08-25 02:24:00,1.8427,1.843,1.8427,1.84285,79800000.0
2008-08-25 02:25:00,1.84285,1.84285,1.8417,1.842,150700000.0
2008-08-25 02:26:00,1.84205,1.84215,1.84195,1.8421,36900000.0
2008-08-25 02:27:00,1.8421,1.8426,1.8421,1.8425,112300000.0
2008-08-25 02:28:00,1.84245,1.8429,1.8423,1.8428,127600000.0
2008-08-25 02:29:00,1.8428,1.8428,1.84215,1.84215,142500000.0
2008-08-25 02:30:00,1.84215,1.84235,1.8419,1.8421,176600000.0
2008-08-25 02:31:00,1.8421,1.8422,1.8421,1.8421,73300000.0
2008-08-25 02:32:00,1.8422,1.8422,1.84205,1.84205,42800000.0
2008-08-25 02:33:00,1.84205,1.8424,1.84165,1.84205,118800000.0
2008-08-25 02:34:00,1.84205,1.8428,1.84195,1.8425,108100000.0
2008-08-25 02:35:00,1.84255,1.8427,1.84225,1.84255,53700000.0
2008-08-25 02:36:00,1.84265,1.84285,1.84245,1.84245,59800000.0
2008-08-25 02:37:00,1.8424,1.8428,1.8424,1.8425,172000002.0
2008-08-25 02:38:00,1.8425,1.84265,1.84245,1.84255,37400000.0
2008-08-25 02:39:00,1.84255,1.84255,1.8424,1.8424,71100000.0
2008-08-25 02:40:00,1.84235,1.8424,1.8422,1.8422,30900000.0
2008-08-25 02:41:00,1.8422,1.8423,1.8422,1.8422,22900000.0
2008-08-25 02:42:00,1.8422,1.8426,1.8421,1.8424,60100000.0
2008-08-25 02:43:00,1.84245,1.8426,1.8424,1.8424,87800000.0
2008-08-25 02:44:00,1.8424,1.8432,1.8424,1.8431,113800000.0
2008-08-25 02:45:00,1.84315,1.84335,1.84265,1.8428,132000000.0
2008-08-25 02:46:00,1.84275,1.843,1.84275,1.8428,77200000.0
2008-08-25 02:47:00,1.8428,1.8429,1.8428,1.8429,28300000.0
2008-08-25 02:48:00,1.84268,1.84268,1.84245,1.84256,104200000.0
2008-08-25 02:49:00,1.8428,1.8431,1.84255,1.843,56100000.0
2008-08-25 02:50:00,1.843,1.8432,1.8429,1.8432,56800000.0
2008-08-25 02:51:00,1.8432,1.8433,1.8431,1.8433,10600000.0
2008-08-25 02:52:00,1.8432,1.8432,1.8432,1.8432,22200000.0
2008-08-25 02:53:00,1.8432,1.8432,1.84285,1.8429,134900000.0
2008-08-25 02:54:00,1.8429,1.84295,1.8428,1.84295,47600000.0
2008-08-25 02:55:00,1.84295,1.84295,1.84245,1.84265,53700000.0
2008-08-25 02:56:00,1.8428,1.84285,1.84275,1.84275,32900000.0
2008-08-25 02:57:00,1.84275,1.8429,1.84275,1.84285,52500000.0
2008-08-25 02:58:00,1.84285,1.84285,1.84285,1.84285,18000000.0
2008-08-25 02:59:00,1.84285,1.84285,1.84285,1.84285,5000000.0
2008-08-25 03:00:00,1.84285,1.84285,1.8426,1.84285,23100000.0
2008-08-25 03:01:00,1.84285,1.84285,1.84285,1.84285,12000000.0
2008-08-25 03:02:00,1.84285,1.84285,1.84285,1.84285,2000000.0
2008-08-25 03:03:00,1.84285,1.8429,1.84265,1.84265,30400000.0
2008-08-25 03:04:00,1.8427,1.84285,1.8427,1.84285,44600000.0
2008-08-25 03:05:00,1.8429,1.843,1.84285,1.84285,20200000.0
2008-08-25 03:06:00,1.84285,1.84305,1.84285,1.84305,61700000.0
2008-08-25 03:07:00,1.8431,1.84315,1.8431,1.84315,4000000.0
2008-08-25 03:08:00,1.84315,1.8434,1.84315,1.8433,64700000.0
2008-08-25 03:09:00,1.8433,1.8435,1.8433,1.8434,226900000.0
2008-08-25 03:10:00,1.8436,1.8437,1.8435,1.84365,174500000.0
2008-08-25 03:11:00,1.8437,1.8439,1.8437,1.8439,98600000.0
2008-08-25 03:12:00,1.8439,1.8439,1.8437,1.8437,61600000.0
2008-08-25 03:13:00,1.8437,1.8442,1.84365,1.8442,237400000.0
2008-08-25 03:14:00,1.8442,1.8442,1.84395,1.84395,15300000.0
2008-08-25 03:15:00,1.8439,1.8439,1.8436,1.8437,101100000.0
2008-08-25 03:16:00,1.8437,1.8437,1.84365,1.8437,22600000.0
2008-08-25 03:17:00,1.8439,1.8439,1.84365,1.84365,32700000.0
2008-08-25 03:18:00,1.84365,1.84365,1.8432,1.8432,76900000.0
2008-08-25 03:19:00,1.8432,1.8434,1.8431,1.8434,67200000.0
2008-08-25 03:20:00,1.8434,1.8434,1.84325,1.8434,10000000.0
2008-08-25 03:21:00,1.8434,1.8436,1.8434,1.8436,40900000.0
2008-08-25 03:22:00,1.8435,1.8435,1.8434,1.8434,13200000.0
2008-08-25 03:23:00,1.8434,1.8436,1.8434,1.8435,49000000.0
2008-08-25 03:24:00,1.8435,1.84365,1.8435,1.8436,71200000.0
2008-08-25 03:25:00,1.84355,1.84355,1.84355,1.84355,3200000.0
2008-08-25 03:26:00,1.84355,1.84385,1.84355,1.84385,18100000.0
2008-08-25 03:27:00,1.844,1.844,1.84335,1.8435,30800000.0
2008-08-25 03:28:00,1.84355,1.8437,1.8435,1.8435,71100000.0
2008-08-25 03:29:00,1.8435,1.8436,1.8435,1.8436,20900000.0
2008-08-25 03:30:00,1.8436,1.8438,1.8436,1.8436,70400000.0
2008-08-25 03:31:00,1.8436,1.8436,1.8436,1.8436,6600000.0
2008-08-25 03:32:00,1.8436,1.84375,1.8436,1.8437,51500000.0
2008-08-25 03:33:00,1.8437,1.8438,1.8437,1.8438,62300000.0
2008-08-25 03:34:00,1.8438,1.8438,1.8438,1.8438,68400000.0
2008-08-25 03:35:00,1.8438,1.8438,1.8436,1.8438,152900000.0
2008-08-25 03:36:00,1.8438,1.84385,1.8438,1.8438,139300000.0
2008-08-25 03:37:00,1.8438,1.8439,1.8438,1.8439,31600000.0
2008-08-25 03:38:00,1.8438,1.8439,1.8438,1.8438,28200000.0
2008-08-25 03:39:00,1.8438,1.844,1.8438,1.844,48900000.0
2008-08-25 03:40:00,1.844,1.844,1.844,1.844,9900000.0
2008-08-25 03:41:00,1.844,1.844,1.8438,1.8439,188500000.0
2008-08-25 03:42:00,1.8439,1.844,1.8439,1.8439,53800000.0
2008-08-25 03:43:00,1.8439,1.84395,1.8439,1.8439,71699998.0
2008-08-25 03:44:00,1.8439,1.8442,1.8439,1.8442,20100000.0
2008-08-25 03:45:00,1.8442,1.8442,1.8442,1.8442,28500000.0
2008-08-25 03:46:00,1.8442,1.8442,1.8442,1.8442,7200000.0
2008-08-25 03:47:00,1.8442,1.8443,1.8442,1.8443,17600000.0
2008-08-25 03:48:00,1.8443,1.8443,1.8442,1.8442,43200000.0
2008-08-25 03:49:00,1.8442,1.84455,1.8442,1.8442,71100000.0
2008-08-25 03:50:00,1.8442,1.84435,1.8442,1.84425,85199999.0
2008-08-25 03:51:00,1.84425,1.84425,1.8442,1.8442,14200000.0
2008-08-25 03:52:00,1.8442,1.8442,1.844,1.844,111900000.0
2008-08-25 03:53:00,1.8441,1.8441,1.8441,1.8441,3000000.0
2008-08-25 03:54:00,1.844,1.844,1.844,1.844,75000000.0
2008-08-25 03:55:00,1.844,1.844,1.844,1.844,40400000.0
2008-08-25 03:56:00,1.8441,1.8442,1.8441,1.84415,21000000.0
2008-08-25 03:57:00,1.844,1.84435,1.844,1.8442,70700000.0
2008-08-25 03:58:00,1.8442,1.84425,1.8441,1.8441,279300000.0
2008-08-25 03:59:00,1.844,1.8441,1.844,1.844,82400000.0
2008-08-25 04:00:00,1.844,1.8441,1.8439,1.84405,52500001.0
2008-08-25 04:01:00,1.84405,1.8441,1.84395,1.844,14000000.0
2008-08-25 04:02:00,1.844,1.844,1.8438,1.8438,24300000.0
2008-08-25 04:03:00,1.8438,1.8438,1.8438,1.8438,122700000.0
2008-08-25 04:04:00,1.8438,1.8438,1.8438,1.8438,60100000.0
2008-08-25 04:05:00,1.8438,1.8438,1.8438,1.8438,35000000.0
2008-08-25 04:06:00,1.8438,1.8438,1.84375,1.84375,60700000.0
2008-08-25 04:07:00,1.84375,1.8438,1.84325,1.8434,112200000.0
2008-08-25 04:08:00,1.8434,1.8436,1.8433,1.84335,183500000.0
2008-08-25 04:09:00,1.84335,1.84365,1.8433,1.84345,211900000.0
2008-08-25 04:10:00,1.84345,1.8437,1.8434,1.8436,155900000.0
2008-08-25 04:11:00,1.8436,1.8436,1.8436,1.8436,18200000.0
2008-08-25 04:12:00,1.8436,1.8436,1.8434,1.8434,90200000.0
2008-08-25 04:13:00,1.8434,1.84345,1.8433,1.8433,223200000.0
2008-08-25 04:14:00,1.8433,1.84335,1.843,1.843,104500000.0
2008-08-25 04:15:00,1.8432,1.8433,1.8432,1.8433,5000000.0
2008-08-25 04:16:00,1.8429,1.8431,1.8429,1.8431,69100000.0
2008-08-25 04:17:00,1.8431,1.8431,1.843,1.843,186700000.0
2008-08-25 04:18:00,1.843,1.8431,1.8429,1.8429,200800000.0
2008-08-25 04:19:00,1.8429,1.84295,1.8428,1.8428,79500000.0
2008-08-25 04:20:00,1.8428,1.843,1.8428,1.843,57700000.0
2008-08-25 04:21:00,1.843,1.8431,1.8429,1.843,23000000.0
2008-08-25 04:22:00,1.843,1.8431,1.84295,1.8431,27700000.0
2008-08-25 04:23:00,1.8431,1.84315,1.843,1.84305,29000000.0
2008-08-25 04:24:00,1.84305,1.84315,1.84305,1.84315,10300000.0
2008-08-25 04:25:00,1.8432,1.8432,1.8432,1.8432,1000000.0
2008-08-25 04:26:00,1.8432,1.8432,1.8429,1.8429,74200000.0
2008-08-25 04:27:00,1.8428,1.84315,1.8428,1.8431,65600000.0
2008-08-25 04:28:00,1.8431,1.8432,1.843,1.84315,118600000.0
2008-08-25 04:29:00,1.8432,1.84345,1.8431,1.84345,79900000.0
2008-08-25 04:30:00,1.84355,1.84355,1.8434,1.8434,100900000.0
2008-08-25 04:31:00,1.8434,1.8437,1.8434,1.8435,111200003.0
2008-08-25 04:32:00,1.8435,1.8436,1.8435,1.8436,11800000.0
2008-08-25 04:33:00,1.84355,1.8437,1.84355,1.8437,7500000.0
2008-08-25 04:34:00,1.8437,1.8437,1.8437,1.8437,26900000.0
2008-08-25 04:35:00,1.84352,1.84352,1.84341,1.84345,10600000.0
2008-08-25 04:36:00,1.8437,1.8437,1.8436,1.8436,37300000.0
2008-08-25 04:37:00,1.84355,1.84355,1.84355,1.84355,3200000.0
2008-08-25 04:38:00,1.84353,1.84353,1.84334,1.8435,7800000.0
2008-08-25 04:39:00,1.8436,1.8436,1.8436,1.8436,1000000.0
2008-08-25 04:40:00,1.8436,1.84365,1.8436,1.84365,15600000.0
2008-08-25 04:41:00,1.8436,1.8437,1.8436,1.8437,8400000.0
2008-08-25 04:42:00,1.8437,1.8437,1.84365,1.8437,8000000.0
2008-08-25 04:43:00,1.8437,1.8437,1.8437,1.8437,10000000.0
2008-08-25 04:44:00,1.8439,1.844,1.8439,1.844,37700000.0
2008-08-25 04:45:00,1.8439,1.84395,1.8439,1.84395,13500000.0
2008-08-25 04:46:00,1.84395,1.84395,1.84395,1.84395,7500000.0
2008-08-25 04:47:00,1.8439,1.8442,1.8439,1.8442,112200000.0
2008-08-25 04:48:00,1.8442,1.8442,1.8442,1.8442,10000000.0
2008-08-25 04:49:00,1.8442,1.8442,1.844,1.844,12000000.0
2008-08-25 04:50:00,1.84405,1.8441,1.8438,1.844,82400000.0
2008-08-25 04:51:00,1.8439,1.8439,1.8439,1.8439,11700000.0
2008-08-25 04:52:00,1.844,1.844,1.844,1.844,1000000.0
2008-08-25 04:53:00,1.844,1.844,1.8438,1.8438,22900000.0
2008-08-25 04:54:00,1.8438,1.8439,1.8438,1.8439,19400000.0
2008-08-25 04:55:00,1.8439,1.8439,1.8437,1.8437,12000000.0
2008-08-25 04:56:00,1.8436,1.8436,1.8435,1.8435,37100000.0
2008-08-25 04:57:00,1.8435,1.8436,1.8434,1.8436,36100000.0
2008-08-25 04:58:00,1.8437,1.8437,1.8435,1.8435,36500000.0
2008-08-25 04:59:00,1.8435,1.8435,1.8435,1.8435,4900000.0
2008-08-25 05:00:00,1.8436,1.8436,1.8436,1.8436,1000000.0
2008-08-25 05:01:00,1.8435,1.8435,1.8435,1.8435,4900000.0
2008-08-25 05:02:00,1.84325,1.84333,1.84321,1.84333,5000000.0
2008-08-25 05:03:00,1.84355,1.8438,1.8435,1.8435,7200000.0
2008-08-25 05:04:00,1.84337,1.84351,1.84328,1.84351,24600000.0
2008-08-25 05:05:00,1.84355,1.84355,1.84355,1.84355,3200000.0
2008-08-25 05:06:00,1.84355,1.8439,1.84355,1.8438,86200000.0
2008-08-25 05:07:00,1.8438,1.8438,1.8434,1.8435,98600000.0
2008-08-25 05:08:00,1.8435,1.8435,1.8434,1.8435,191000000.0
2008-08-25 05:09:00,1.8435,1.8436,1.8435,1.8436,16300000.0
2008-08-25 05:10:00,1.8436,1.8438,1.8436,1.8438,5900000.0
2008-08-25 05:11:00,1.8438,1.8438,1.8438,1.8438,2000000.0
2008-08-25 05:12:00,1.8438,1.8439,1.8438,1.8438,7600000.0
2008-08-25 05:13:00,1.8438,1.8438,1.8437,1.8438,50500000.0
2008-08-25 05:14:00,1.8437,1.8437,1.8437,1.8437,10300000.0
2008-08-25 05:15:00,1.8437,1.8437,1.8437,1.8437,30900000.0
2008-08-25 05:16:00,1.8438,1.8439,1.8438,1.8439,149000000.0
2008-08-25 05:17:00,1.844,1.844,1.84375,1.844,22800000.0
2008-08-25 05:18:00,1.844,1.844,1.844,1.844,13000000.0
2008-08-25 05:19:00,1.844,1.84405,1.844,1.84405,71600000.0
2008-08-25 05:20:00,1.844,1.8441,1.844,1.8441,54300000.0
2008-08-25 05:21:00,1.8441,1.8441,1.8439,1.8439,113500000.0
2008-08-25 05:22:00,1.8439,1.844,1.8439,1.844,62799999.0
2008-08-25 05:23:00,1.844,1.844,1.844,1.844,26500000.0
2008-08-25 05:24:00,1.844,1.844,1.8439,1.844,47400000.0
2008-08-25 05:25:00,1.844,1.844,1.8439,1.844,13300000.0
2008-08-25 05:26:00,1.84405,1.8441,1.8439,1.84405,111900000.0
2008-08-25 05:27:00,1.84405,1.84415,1.844,1.844,57200000.0
2008-08-25 05:28:00,1.84405,1.84405,1.844,1.84405,12800000.0
2008-08-25 05:29:00,1.84405,1.84405,1.84375,1.8438,178300000.0
2008-08-25 05:30:00,1.8437,1.8438,1.8437,1.8437,67400000.0
2008-08-25 05:31:00,1.8437,1.8437,1.8437,1.8437,2900000.0
2008-08-25 05:32:00,1.8437,1.8437,1.8437,1.8437,8500000.0
2008-08-25 05:33:00,1.8437,1.8437,1.8437,1.8437,10600000.0
2008-08-25 05:34:00,1.8437,1.8438,1.8437,1.8438,14800000.0
2008-08-25 05:35:00,1.8437,1.8437,1.8437,1.8437,7100000.0
2008-08-25 05:36:00,1.84337,1.84363,1.84337,1.84348,36900000.0
2008-08-25 05:37:00,1.8437,1.8437,1.8437,1.8437,21700000.0
2008-08-25 05:38:00,1.8437,1.8437,1.8433,1.8433,62800000.0
2008-08-25 05:39:00,1.8433,1.8433,1.8432,1.8432,65400000.0
2008-08-25 05:40:00,1.8432,1.8432,1.8431,1.8431,102700000.0
2008-08-25 05:41:00,1.8431,1.8431,1.8431,1.8431,31300000.0
2008-08-25 05:42:00,1.8431,1.8431,1.8431,1.8431,31200000.0
2008-08-25 05:43:00,1.8431,1.8431,1.8431,1.8431,3300000.0
2008-08-25 05:44:00,1.8433,1.8433,1.843,1.8431,88900000.0
2008-08-25 05:45:00,1.8431,1.8431,1.8428,1.8428,75600000.0
2008-08-25 05:46:00,1.8428,1.8428,1.8425,1.8425,293899999.0
2008-08-25 05:47:00,1.8425,1.8426,1.84215,1.8425,306299998.0
2008-08-25 05:48:00,1.8425,1.8425,1.8423,1.8424,296799998.0
2008-08-25 05:49:00,1.8424,1.8425,1.8424,1.8425,24200000.0
2008-08-25 05:50:00,1.8425,1.8425,1.8423,1.8423,160400000.0
2008-08-25 05:51:00,1.8423,1.8424,1.8423,1.8424,105400000.0
2008-08-25 05:52:00,1.8424,1.8424,1.8422,1.8422,24700000.0
2008-08-25 05:53:00,1.8422,1.8422,1.8418,1.8418,89600000.0
2008-08-25 05:54:00,1.8418,1.8418,1.8418,1.8418,25800000.0
2008-08-25 05:55:00,1.8418,1.8418,1.8417,1.8417,42400000.0
2008-08-25 05:56:00,1.8417,1.8419,1.8415,1.84165,213399999.0
2008-08-25 05:57:00,1.84165,1.84165,1.8414,1.8415,186700000.0
2008-08-25 05:58:00,1.8415,1.8416,1.8413,1.8413,252300000.0
2008-08-25 05:59:00,1.8413,1.8415,1.8413,1.8415,219800000.0
2008-08-25 06:00:00,1.8415,1.8415,1.8413,1.8414,77800000.0
2008-08-25 06:01:00,1.8414,1.8417,1.8414,1.8417,191300000.0
2008-08-25 06:02:00,1.8417,1.8419,1.8417,1.8417,35600000.0
2008-08-25 06:03:00,1.8417,1.8417,1.8417,1.8417,109300000.0
2008-08-25 06:04:00,1.8417,1.84175,1.8416,1.8417,257000000.0
2008-08-25 06:05:00,1.8417,1.8418,1.8417,1.8417,211300000.0
2008-08-25 06:06:00,1.8417,1.8418,1.8417,1.8418,75700000.0
2008-08-25 06:07:00,1.8418,1.8419,1.8418,1.8419,22900000.0
2008-08-25 06:08:00,1.8418,1.842,1.8418,1.842,72500000.0
2008-08-25 06:09:00,1.842,1.842,1.842,1.842,6400000.0
2008-08-25 06:10:00,1.8419,1.8419,1.8418,1.8418,12600000.0
2008-08-25 06:11:00,1.8418,1.8419,1.8416,1.8417,114700000.0
2008-08-25 06:12:00,1.8418,1.8418,1.8416,1.8416,82300000.0
2008-08-25 06:13:00,1.8416,1.8416,1.8412,1.8413,96500000.0
2008-08-25 06:14:00,1.8413,1.8415,1.8412,1.8414,144300000.0
2008-08-25 06:15:00,1.8414,1.8416,1.8413,1.8416,51500000.0
2008-08-25 06:16:00,1.8414,1.8418,1.8414,1.8418,80700000.0
2008-08-25 06:17:00,1.8418,1.8419,1.8417,1.8417,156600000.0
2008-08-25 06:18:00,1.8417,1.8418,1.8417,1.8418,108300000.0
2008-08-25 06:19:00,1.8418,1.8418,1.8416,1.8417,44500001.0
2008-08-25 06:20:00,1.8417,1.8417,1.8417,1.8417,9400000.0
2008-08-25 06:21:00,1.8417,1.8419,1.8417,1.8417,20000000.0
2008-08-25 06:22:00,1.8417,1.8417,1.8417,1.8417,3300000.0
2008-08-25 06:23:00,1.8417,1.8417,1.8417,1.8417,13500000.0
2008-08-25 06:24:00,1.8417,1.8419,1.8417,1.8419,63300000.0
2008-08-25 06:25:00,1.8419,1.8419,1.8418,1.8418,12400000.0
2008-08-25 06:26:00,1.8417,1.8417,1.8417,1.8417,41400000.0
2008-08-25 06:27:00,1.8417,1.8417,1.8417,1.8417,34400000.0
2008-08-25 06:28:00,1.8417,1.8417,1.8416,1.8417,46500000.0
2008-08-25 06:29:00,1.8416,1.8416,1.8416,1.8416,1000000.0
2008-08-25 06:30:00,1.8416,1.8416,1.8413,1.8413,177800000.0
2008-08-25 06:31:00,1.8413,1.84135,1.841,1.8411,192400000.0
2008-08-25 06:32:00,1.84105,1.84105,1.8409,1.841,155100000.0
2008-08-25 06:33:00,1.841,1.841,1.8405,1.8408,325100000.0
2008-08-25 06:34:00,1.8408,1.8408,1.8405,1.8406,295800000.0
2008-08-25 06:35:00,1.8405,1.8406,1.8405,1.8406,317299999.0
2008-08-25 06:36:00,1.8405,1.8408,1.8405,1.8406,438899990.0
2008-08-25 06:37:00,1.8406,1.8408,1.8405,1.8406,417600001.0
2008-08-25 06:38:00,1.8406,1.8407,1.8406,1.8407,120800001.0
2008-08-25 06:39:00,1.8407,1.8412,1.8407,1.841,246600000.0
2008-08-25 06:40:00,1.841,1.8412,1.841,1.8412,33300000.0
2008-08-25 06:41:00,1.841,1.8416,1.841,1.84125,230500000.0
2008-08-25 06:42:00,1.84125,1.8415,1.84115,1.8414,91200001.0
2008-08-25 06:43:00,1.8415,1.8416,1.8412,1.8413,83900000.0
2008-08-25 06:44:00,1.8413,1.8416,1.8412,1.8413,93400000.0
2008-08-25 06:45:00,1.8413,1.8414,1.8413,1.8413,45700000.0
2008-08-25 06:46:00,1.8413,1.8414,1.8407,1.8408,356300000.0
2008-08-25 06:47:00,1.8408,1.8409,1.8407,1.8407,38500000.0
2008-08-25 06:48:00,1.8407,1.841,1.8407,1.8409,161700000.0
2008-08-25 06:49:00,1.8409,1.841,1.8408,1.8409,22400000.0
2008-08-25 06:50:00,1.8409,1.8413,1.8409,1.8413,91400000.0
2008-08-25 06:51:00,1.8413,1.8415,1.8412,1.8412,170500000.0
2008-08-25 06:52:00,1.8412,1.8417,1.8412,1.8415,180800000.0
2008-08-25 06:53:00,1.8414,1.8415,1.8412,1.8415,268799999.0
2008-08-25 06:54:00,1.8415,1.8416,1.8415,1.8415,16000000.0
2008-08-25 06:55:00,1.8415,1.8417,1.8415,1.8416,17000000.0
2008-08-25 06:56:00,1.8416,1.8418,1.8415,1.8418,74800000.0
2008-08-25 06:57:00,1.8418,1.8421,1.8417,1.8421,81100000.0
2008-08-25 06:58:00,1.8421,1.8422,1.842,1.842,60900000.0
2008-08-25 06:59:00,1.842,1.8422,1.842,1.8422,53700000.0
2008-08-25 07:00:00,1.8422,1.8423,1.842,1.842,81800000.0
2008-08-25 07:01:00,1.842,1.8427,1.842,1.8427,56400000.0
2008-08-25 07:02:00,1.84265,1.84265,1.84255,1.84255,158699998.0
2008-08-25 07:03:00,1.8426,1.8434,1.8426,1.84325,262800001.0
2008-08-25 07:04:00,1.84325,1.84335,1.8429,1.8433,128800000.0
2008-08-25 07:05:00,1.8433,1.84335,1.8427,1.84285,227000000.0
2008-08-25 07:06:00,1.84285,1.8431,1.84285,1.843,226400000.0
2008-08-25 07:07:00,1.843,1.8433,1.8428,1.8428,128400000.0
2008-08-25 07:08:00,1.8428,1.8428,1.8427,1.8427,157000000.0
2008-08-25 07:09:00,1.8427,1.8428,1.8427,1.8427,270000000.0
2008-08-25 07:10:00,1.84275,1.8429,1.84275,1.8428,12200000.0
2008-08-25 07:11:00,1.84275,1.84275,1.84244,1.84266,292500000.0
2008-08-25 07:12:00,1.8428,1.8431,1.8428,1.843,43500000.0
2008-08-25 07:13:00,1.843,1.8431,1.8426,1.8426,96800000.0
2008-08-25 07:14:00,1.8426,1.8426,1.8421,1.8423,607200006.0
2008-08-25 07:15:00,1.8423,1.8423,1.8421,1.8422,267700000.0
2008-08-25 07:16:00,1.8422,1.8422,1.84215,1.84215,14500000.0
2008-08-25 07:17:00,1.8422,1.8424,1.84215,1.8423,74100000.0
2008-08-25 07:18:00,1.8423,1.8423,1.8423,1.8423,1000000.0
2008-08-25 07:19:00,1.8423,1.8424,1.8421,1.8421,76200000.0
2008-08-25 07:20:00,1.84205,1.84205,1.8411,1.84145,155900000.0
2008-08-25 07:21:00,1.8414,1.8414,1.84085,1.84085,199000000.0
2008-08-25 07:22:00,1.84085,1.8415,1.8408,1.84115,121500000.0
2008-08-25 07:23:00,1.8411,1.84115,1.8408,1.8408,70300000.0
2008-08-25 07:24:00,1.84085,1.8411,1.84085,1.8411,88000003.0
2008-08-25 07:25:00,1.8411,1.8414,1.84105,1.8414,150800002.0
2008-08-25 07:26:00,1.8413,1.8417,1.8413,1.8417,34300000.0
2008-08-25 07:27:00,1.8417,1.8417,1.8416,1.8417,7000000.0
2008-08-25 07:28:00,1.8417,1.8418,1.8415,1.8415,75799999.0
2008-08-25 07:29:00,1.8415,1.8415,1.8415,1.8415,111499998.0
2008-08-25 07:30:00,1.8416,1.8417,1.8415,1.8417,21299999.0
2008-08-25 07:31:00,1.8417,1.8423,1.8417,1.8418,314900001.0
2008-08-25 07:32:00,1.8419,1.8421,1.8417,1.8418,77500000.0
2008-08-25 07:33:00,1.8418,1.8419,1.8418,1.8419,139200000.0
2008-08-25 07:34:00,1.842,1.84235,1.8419,1.8423,123700000.0
2008-08-25 07:35:00,1.8423,1.8425,1.8422,1.8425,77700000.0
2008-08-25 07:36:00,1.8424,1.8426,1.8423,1.8426,114699999.0
2008-08-25 07:37:00,1.8425,1.8426,1.8424,1.8426,99600000.0
2008-08-25 07:38:00,1.8426,1.8434,1.8426,1.8433,180000000.0
2008-08-25 07:39:00,1.8433,1.8435,1.84275,1.8432,291900000.0
2008-08-25 07:40:00,1.8432,1.8432,1.8426,1.8426,139200000.0
2008-08-25 07:41:00,1.8426,1.84265,1.8423,1.8425,164500000.0
2008-08-25 07:42:00,1.8426,1.8426,1.8423,1.84235,233900000.0
2008-08-25 07:43:00,1.8424,1.8424,1.8423,1.8423,48800000.0
2008-08-25 07:44:00,1.8423,1.8423,1.8423,1.8423,23600000.0
2008-08-25 07:45:00,1.8423,1.84235,1.8423,1.84235,12900000.0
2008-08-25 07:46:00,1.84235,1.84235,1.84225,1.84225,4000000.0
2008-08-25 07:47:00,1.8421,1.8422,1.8421,1.8422,43800002.0
2008-08-25 07:48:00,1.84205,1.8423,1.84205,1.8423,110700000.0
2008-08-25 07:49:00,1.8423,1.8431,1.8423,1.843,102700000.0
2008-08-25 07:50:00,1.8428,1.8431,1.8426,1.84305,229700000.0
2008-08-25 07:51:00,1.84305,1.8431,1.8427,1.8427,71400000.0
2008-08-25 07:52:00,1.84265,1.84265,1.84265,1.84265,1000000.0
2008-08-25 07:53:00,1.8426,1.8426,1.8425,1.8425,65600000.0
2008-08-25 07:54:00,1.8425,1.8426,1.8425,1.8426,27200000.0
2008-08-25 07:55:00,1.8426,1.8428,1.8425,1.84255,92099998.0
2008-08-25 07:56:00,1.84255,1.8429,1.8425,1.8428,193400000.0
2008-08-25 07:57:00,1.8428,1.8428,1.8426,1.8427,91400000.0
2008-08-25 07:58:00,1.8427,1.843,1.8426,1.8427,145300000.0
2008-08-25 07:59:00,1.8429,1.8432,1.8428,1.8432,46000000.0
2008-08-25 08:00:00,1.84305,1.84355,1.843,1.8435,109800000.0
2008-08-25 08:01:00,1.8434,1.8436,1.8426,1.8427,154600000.0
2008-08-25 08:02:00,1.84265,1.8437,1.84265,1.8437,69200000.0
2008-08-25 08:03:00,1.8437,1.8437,1.84315,1.8433,66600000.0
2008-08-25 08:04:00,1.84315,1.8434,1.8429,1.8431,168200000.0
2008-08-25 08:05:00,1.84315,1.8435,1.8429,1.84325,127100001.0
2008-08-25 08:06:00,1.84325,1.8436,1.84325,1.8434,37300000.0
2008-08-25 08:07:00,1.8434,1.8435,1.8433,1.8434,60600000.0
2008-08-25 08:08:00,1.8434,1.8436,1.8434,1.8435,69800000.0
2008-08-25 08:09:00,1.8436,1.8436,1.8434,1.84345,23000000.0
2008-08-25 08:10:00,1.84345,1.8435,1.84325,1.84345,39000000.0
2008-08-25 08:11:00,1.8436,1.8436,1.84345,1.8436,23600000.0
2008-08-25 08:12:00,1.8436,1.8437,1.8436,1.8437,9200000.0
2008-08-25 08:13:00,1.8437,1.84395,1.84365,1.8437,117000000.0
2008-08-25 08:14:00,1.8437,1.8438,1.84365,1.8437,70800000.0
2008-08-25 08:15:00,1.8438,1.8439,1.8437,1.84375,77400000.0
2008-08-25 08:16:00,1.8437,1.8439,1.8436,1.84365,86800000.0
2008-08-25 08:17:00,1.8437,1.8437,1.84345,1.8436,64500000.0
2008-08-25 08:18:00,1.8436,1.8436,1.84345,1.84345,6400000.0
2008-08-25 08:19:00,1.84345,1.8435,1.84335,1.84345,12800000.0
2008-08-25 08:20:00,1.8435,1.8436,1.84345,1.84345,5200000.0
2008-08-25 08:21:00,1.8436,1.8436,1.8434,1.8434,10200000.0
2008-08-25 08:22:00,1.8434,1.8435,1.8433,1.84335,31200000.0
2008-08-25 08:23:00,1.84335,1.8436,1.8433,1.84355,96500000.0
2008-08-25 08:24:00,1.84355,1.84355,1.84345,1.84345,11100000.0
2008-08-25 08:25:00,1.84345,1.8436,1.8433,1.8434,44700000.0
2008-08-25 08:26:00,1.8434,1.8434,1.8433,1.8433,10000000.0
2008-08-25 08:27:00,1.84325,1.84325,1.8424,1.8425,221400000.0
2008-08-25 08:28:00,1.8424,1.8426,1.84215,1.8425,181700000.0
2008-08-25 08:29:00,1.8425,1.84255,1.8424,1.84255,58700000.0
2008-08-25 08:30:00,1.84255,1.8426,1.84245,1.8425,55400000.0
2008-08-25 08:31:00,1.8425,1.8429,1.8424,1.8429,93700000.0
2008-08-25 08:32:00,1.8428,1.84295,1.8425,1.8426,76400000.0
2008-08-25 08:33:00,1.8426,1.8427,1.8426,1.8426,5000000.0
2008-08-25 08:34:00,1.84275,1.8428,1.84255,1.84255,57700000.0
2008-08-25 08:35:00,1.84255,1.84255,1.84255,1.84255,9600000.0
2008-08-25 08:36:00,1.84255,1.8429,1.84255,1.8429,23100000.0
2008-08-25 08:37:00,1.8429,1.8429,1.8427,1.8427,22900000.0
2008-08-25 08:38:00,1.8427,1.8427,1.84225,1.8423,105600000.0
2008-08-25 08:39:00,1.8422,1.84235,1.8422,1.84235,98500000.0
2008-08-25 08:40:00,1.84235,1.8424,1.8423,1.84235,32100000.0
2008-08-25 08:41:00,1.84235,1.8427,1.84235,1.8427,14600000.0
2008-08-25 08:42:00,1.8426,1.8428,1.84245,1.84265,46400000.0
2008-08-25 08:43:00,1.84265,1.8428,1.84265,1.8427,156600000.0
2008-08-25 08:44:00,1.8428,1.8428,1.8427,1.8428,22500000.0
2008-08-25 08:45:00,1.8428,1.8428,1.8427,1.8428,23500000.0
2008-08-25 08:46:00,1.8427,1.8428,1.84265,1.84275,41400000.0
2008-08-25 08:47:00,1.8428,1.843,1.84275,1.843,66100000.0
2008-08-25 08:48:00,1.84285,1.84335,1.84285,1.84335,104200000.0
2008-08-25 08:49:00,1.8434,1.84345,1.84335,1.84345,80500000.0
2008-08-25 08:50:00,1.84345,1.8435,1.84345,1.8435,37900000.0
2008-08-25 08:51:00,1.84355,1.8439,1.84355,1.8437,196200000.0
2008-08-25 08:52:00,1.8436,1.84465,1.8436,1.84455,169500000.0
2008-08-25 08:53:00,1.84455,1.8446,1.84435,1.8445,212500000.0
2008-08-25 08:54:00,1.8445,1.8445,1.84385,1.8439,231600000.0
2008-08-25 08:55:00,1.8439,1.84395,1.8435,1.84375,288300000.0
2008-08-25 08:56:00,1.84375,1.84385,1.8433,1.8433,264400000.0
2008-08-25 08:57:00,1.8434,1.84355,1.84335,1.8435,80000000.0
2008-08-25 08:58:00,1.8435,1.84355,1.84345,1.8435,28200000.0
2008-08-25 08:59:00,1.84355,1.84405,1.84345,1.84395,144000000.0
2008-08-25 09:00:00,1.844,1.8443,1.84395,1.84405,279600000.0
2008-08-25 09:01:00,1.84405,1.84415,1.8438,1.844,180900000.0
2008-08-25 09:02:00,1.844,1.844,1.84355,1.84365,252900000.0
2008-08-25 09:03:00,1.84365,1.844,1.84365,1.8438,302400000.0
2008-08-25 09:04:00,1.8438,1.8442,1.8438,1.8442,173600000.0
2008-08-25 09:05:00,1.8443,1.8445,1.8441,1.8444,304099999.0
2008-08-25 09:06:00,1.84445,1.84455,1.84435,1.84445,240000000.0
2008-08-25 09:07:00,1.84445,1.8455,1.84445,1.84545,284300000.0
2008-08-25 09:08:00,1.8455,1.8465,1.8455,1.8457,445900001.0
2008-08-25 09:09:00,1.8456,1.8459,1.8456,1.84575,294800000.0
2008-08-25 09:10:00,1.8458,1.84605,1.8452,1.8453,524600001.0
2008-08-25 09:11:00,1.84535,1.8456,1.8452,1.84545,233300000.0
2008-08-25 09:12:00,1.84545,1.84545,1.84505,1.84515,336700000.0
2008-08-25 09:13:00,1.84515,1.84515,1.84435,1.84435,176400000.0
2008-08-25 09:14:00,1.84435,1.84465,1.84415,1.84445,197300000.0
2008-08-25 09:15:00,1.84445,1.8449,1.84445,1.8449,231200000.0
2008-08-25 09:16:00,1.84485,1.84485,1.84435,1.84475,114800000.0
2008-08-25 09:17:00,1.8448,1.8449,1.8446,1.8449,101100000.0
2008-08-25 09:18:00,1.8449,1.8449,1.84485,1.84485,13700000.0
2008-08-25 09:19:00,1.84485,1.84515,1.84485,1.84515,112100000.0
2008-08-25 09:20:00,1.8451,1.84565,1.845,1.8455,388000001.0
2008-08-25 09:21:00,1.84545,1.84595,1.84545,1.8459,184500000.0
2008-08-25 09:22:00,1.8459,1.8461,1.84585,1.84595,143500000.0
2008-08-25 09:23:00,1.8459,1.8459,1.84555,1.8457,230300000.0
2008-08-25 09:24:00,1.84565,1.84585,1.84545,1.8458,359400000.0
2008-08-25 09:25:00,1.8458,1.8458,1.84575,1.84575,43600000.0
2008-08-25 09:26:00,1.8457,1.8458,1.84565,1.84565,114800000.0
2008-08-25 09:27:00,1.84565,1.84575,1.8456,1.84565,59800000.0
2008-08-25 09:28:00,1.84565,1.84575,1.8455,1.8457,210800000.0
2008-08-25 09:29:00,1.8457,1.8458,1.84555,1.8456,116600000.0
2008-08-25 09:30:00,1.84565,1.8459,1.84545,1.84545,190300000.0
2008-08-25 09:31:00,1.84545,1.8458,1.8453,1.84545,144700000.0
2008-08-25 09:32:00,1.84545,1.84575,1.8454,1.84565,96500000.0
2008-08-25 09:33:00,1.84565,1.8459,1.8455,1.8455,209000000.0
2008-08-25 09:34:00,1.84555,1.84565,1.8454,1.8455,86500000.0
2008-08-25 09:35:00,1.8455,1.8455,1.8455,1.8455,24600000.0
2008-08-25 09:36:00,1.8455,1.8458,1.84545,1.8458,132600000.0
2008-08-25 09:37:00,1.84565,1.8458,1.84545,1.8458,145900000.0
2008-08-25 09:38:00,1.8458,1.8461,1.84575,1.84595,241899999.0
2008-08-25 09:39:00,1.84585,1.8462,1.84585,1.84615,120800000.0
2008-08-25 09:40:00,1.8461,1.84615,1.84585,1.84605,135900000.0
2008-08-25 09:41:00,1.846,1.8461,1.84565,1.84565,104700000.0
2008-08-25 09:42:00,1.84565,1.84565,1.84555,1.84555,116500000.0
2008-08-25 09:43:00,1.84555,1.8456,1.8453,1.8453,193100000.0
2008-08-25 09:44:00,1.8453,1.84555,1.8453,1.84555,153500000.0
2008-08-25 09:45:00,1.8455,1.8455,1.8453,1.8453,82500000.0
2008-08-25 09:46:00,1.8453,1.8453,1.8453,1.8453,1000000.0
2008-08-25 09:47:00,1.84525,1.8454,1.8452,1.84525,89800000.0
2008-08-25 09:48:00,1.8453,1.8454,1.84515,1.84525,124100000.0
2008-08-25 09:49:00,1.84525,1.8454,1.84525,1.84535,128800000.0
2008-08-25 09:50:00,1.84535,1.8457,1.8453,1.8457,38300000.0
2008-08-25 09:51:00,1.8458,1.8461,1.8457,1.846,60800000.0
2008-08-25 09:52:00,1.846,1.8461,1.84565,1.84595,192200000.0
2008-08-25 09:53:00,1.84595,1.84595,1.84555,1.8456,131700000.0
2008-08-25 09:54:00,1.8456,1.8456,1.8453,1.84535,95200000.0
2008-08-25 09:55:00,1.84535,1.8454,1.84495,1.84505,215600000.0
2008-08-25 09:56:00,1.84515,1.84545,1.8451,1.84545,90900000.0
2008-08-25 09:57:00,1.84545,1.8458,1.84545,1.8457,102200000.0
2008-08-25 09:58:00,1.8457,1.8461,1.84565,1.8461,169400000.0
2008-08-25 09:59:00,1.84595,1.8461,1.84545,1.8459,183900000.0
2008-08-25 10:00:00,1.84595,1.8461,1.8459,1.84595,251200000.0
2008-08-25 10:01:00,1.84595,1.84595,1.8459,1.8459,50300000.0
2008-08-25 10:02:00,1.8459,1.8459,1.84585,1.84585,98400000.0
2008-08-25 10:03:00,1.8459,1.8459,1.8452,1.8454,245699999.0
2008-08-25 10:04:00,1.8454,1.84555,1.8453,1.8455,67600000.0
2008-08-25 10:05:00,1.8455,1.8456,1.8455,1.84555,201000000.0
2008-08-25 10:06:00,1.8455,1.8456,1.8455,1.8455,47100000.0
2008-08-25 10:07:00,1.8455,1.8457,1.84535,1.8454,143900000.0
2008-08-25 10:08:00,1.8454,1.8454,1.84515,1.84535,227400000.0
2008-08-25 10:09:00,1.84535,1.8454,1.84505,1.8453,477700000.0
2008-08-25 10:10:00,1.84535,1.8458,1.8453,1.84555,530000001.0
2008-08-25 10:11:00,1.84555,1.84555,1.8455,1.84555,51100000.0
2008-08-25 10:12:00,1.84555,1.84565,1.84555,1.84555,83300000.0
2008-08-25 10:13:00,1.84555,1.84555,1.8453,1.8454,214100000.0
2008-08-25 10:14:00,1.84535,1.8455,1.8451,1.8455,141900000.0
2008-08-25 10:15:00,1.8455,1.8455,1.84505,1.8452,199100000.0
2008-08-25 10:16:00,1.8452,1.8456,1.84495,1.8456,234800000.0
2008-08-25 10:17:00,1.84565,1.84565,1.8453,1.8455,181800000.0
2008-08-25 10:18:00,1.8455,1.84575,1.8453,1.84575,197367500.0
2008-08-25 10:19:00,1.84575,1.84575,1.8455,1.84565,175600000.0
2008-08-25 10:20:00,1.8456,1.84565,1.8453,1.8455,156700000.0
2008-08-25 10:21:00,1.84545,1.8456,1.84545,1.8456,117400000.0
2008-08-25 10:22:00,1.8456,1.84565,1.8455,1.8456,60000000.0
2008-08-25 10:23:00,1.84555,1.84565,1.84555,1.84565,87500000.0
2008-08-25 10:24:00,1.84565,1.84575,1.8454,1.8457,109900000.0
2008-08-25 10:25:00,1.8457,1.8457,1.84555,1.84565,50200000.0
2008-08-25 10:26:00,1.84565,1.84565,1.8456,1.8456,18100000.0
2008-08-25 10:27:00,1.8456,1.8456,1.84555,1.84555,55600000.0
2008-08-25 10:28:00,1.84555,1.8457,1.84535,1.84545,190800000.0
2008-08-25 10:29:00,1.84545,1.84555,1.84545,1.84555,44000000.0
2008-08-25 10:30:00,1.8455,1.84575,1.8455,1.8457,57700000.0
2008-08-25 10:31:00,1.8458,1.8461,1.8457,1.846,235500000.0
2008-08-25 10:32:00,1.84605,1.84605,1.8456,1.8457,83300000.0
2008-08-25 10:33:00,1.8457,1.8462,1.84565,1.8462,80600000.0
2008-08-25 10:34:00,1.8462,1.84635,1.84595,1.8462,380100000.0
2008-08-25 10:35:00,1.84625,1.84625,1.84605,1.84605,21500000.0
2008-08-25 10:36:00,1.84605,1.8462,1.846,1.8461,280200000.0
2008-08-25 10:37:00,1.8461,1.8462,1.8461,1.8462,49800000.0
2008-08-25 10:38:00,1.84625,1.8467,1.84615,1.84655,392700000.0
2008-08-25 10:39:00,1.84655,1.8467,1.8464,1.84665,137200000.0
2008-08-25 10:40:00,1.8466,1.84675,1.8466,1.84675,66500000.0
2008-08-25 10:41:00,1.84675,1.8473,1.84675,1.84705,378299997.0
2008-08-25 10:42:00,1.8471,1.8472,1.84705,1.8472,358399997.0
2008-08-25 10:43:00,1.84715,1.84735,1.847,1.8472,407100002.0
2008-08-25 10:44:00,1.8471,1.8471,1.8467,1.84675,278400000.0
2008-08-25 10:45:00,1.84675,1.8469,1.84675,1.8469,179500000.0
2008-08-25 10:46:00,1.84695,1.84705,1.8468,1.8469,95200000.0
2008-08-25 10:47:00,1.8469,1.8469,1.84675,1.8468,87300000.0
2008-08-25 10:48:00,1.8468,1.8469,1.84675,1.8468,65700000.0
2008-08-25 10:49:00,1.8468,1.847,1.8468,1.8468,31400000.0
2008-08-25 10:50:00,1.8468,1.8469,1.8466,1.8466,78500000.0
2008-08-25 10:51:00,1.8466,1.8466,1.8466,1.8466,9600000.0
2008-08-25 10:52:00,1.8466,1.8466,1.84655,1.8466,71700000.0
2008-08-25 10:53:00,1.8466,1.847,1.8466,1.84695,192600000.0
2008-08-25 10:54:00,1.8469,1.8472,1.84685,1.84695,337200000.0
2008-08-25 10:55:00,1.84695,1.8471,1.8468,1.84705,109900000.0
2008-08-25 10:56:00,1.8471,1.8471,1.84705,1.84705,26400000.0
2008-08-25 10:57:00,1.84705,1.84705,1.84705,1.84705,50000000.0
2008-08-25 10:58:00,1.84705,1.8473,1.847,1.8473,303999999.0
2008-08-25 10:59:00,1.84735,1.84735,1.8473,1.8473,9000000.0
2008-08-25 11:00:00,1.84725,1.84735,1.847,1.8473,236900002.0
2008-08-25 11:01:00,1.84735,1.84755,1.84725,1.8475,220799998.0
2008-08-25 11:02:00,1.8476,1.8477,1.84755,1.84755,524100000.0
2008-08-25 11:03:00,1.84755,1.8476,1.8475,1.8475,478500000.0
2008-08-25 11:04:00,1.8476,1.84765,1.8476,1.84765,7000000.0
2008-08-25 11:05:00,1.84765,1.84765,1.8475,1.84765,47400000.0
2008-08-25 11:06:00,1.84765,1.84765,1.8475,1.8475,11500000.0
2008-08-25 11:07:00,1.84745,1.84755,1.8473,1.84735,58300000.0
2008-08-25 11:08:00,1.8473,1.84735,1.84725,1.84735,113400000.0
2008-08-25 11:09:00,1.84735,1.84735,1.8473,1.8473,32200000.0
2008-08-25 11:10:00,1.8473,1.8474,1.8473,1.8474,6400000.0
2008-08-25 11:11:00,1.8474,1.8474,1.8474,1.8474,2100000.0
2008-08-25 11:12:00,1.8474,1.8474,1.8474,1.8474,2000000.0
2008-08-25 11:13:00,1.8474,1.8474,1.84735,1.84735,20700000.0
2008-08-25 11:14:00,1.8474,1.8474,1.84725,1.8473,27200000.0
2008-08-25 11:15:00,1.84735,1.84735,1.8469,1.8469,225300000.0
2008-08-25 11:16:00,1.8469,1.84745,1.84685,1.8474,229000000.0
2008-08-25 11:17:00,1.8474,1.8475,1.84725,1.8474,239400000.0
2008-08-25 11:18:00,1.8474,1.84755,1.8474,1.84755,90400000.0
2008-08-25 11:19:00,1.84755,1.8478,1.84755,1.8477,190800000.0
2008-08-25 11:20:00,1.8477,1.8477,1.84755,1.84755,115600000.0
2008-08-25 11:21:00,1.8475,1.84775,1.84745,1.8476,260400001.0
2008-08-25 11:22:00,1.8476,1.84805,1.84745,1.84805,379100001.0
2008-08-25 11:23:00,1.84805,1.84855,1.848,1.84845,233600000.0
2008-08-25 11:24:00,1.8485,1.8486,1.84805,1.84815,184800000.0
2008-08-25 11:25:00,1.8481,1.84825,1.8481,1.8482,169800000.0
2008-08-25 11:26:00,1.8482,1.8483,1.8482,1.8483,148500000.0
2008-08-25 11:27:00,1.8483,1.8483,1.8479,1.8481,94000000.0
2008-08-25 11:28:00,1.848,1.848,1.8479,1.84795,32600000.0
2008-08-25 11:29:00,1.8479,1.84795,1.84785,1.84795,90500000.0
2008-08-25 11:30:00,1.84795,1.8482,1.84795,1.8482,57800000.0
2008-08-25 11:31:00,1.84825,1.8483,1.8481,1.84825,179800002.0
2008-08-25 11:32:00,1.84825,1.8483,1.84805,1.84805,52700000.0
2008-08-25 11:33:00,1.8481,1.8482,1.84805,1.8481,89200000.0
2008-08-25 11:34:00,1.8481,1.8483,1.8481,1.84815,208600000.0
2008-08-25 11:35:00,1.84815,1.84855,1.84815,1.84855,298000001.0
2008-08-25 11:36:00,1.84855,1.84865,1.84825,1.8484,344300001.0
2008-08-25 11:37:00,1.84845,1.84875,1.84835,1.8487,140200000.0
2008-08-25 11:38:00,1.8487,1.8495,1.8487,1.8495,142000000.0
2008-08-25 11:39:00,1.8495,1.84975,1.84935,1.8495,215300000.0
2008-08-25 11:40:00,1.8495,1.8495,1.84915,1.84915,190300000.0
2008-08-25 11:41:00,1.84915,1.8492,1.84875,1.8491,226300000.0
2008-08-25 11:42:00,1.849,1.84915,1.8488,1.8488,297700000.0
2008-08-25 11:43:00,1.8488,1.8491,1.8488,1.849,128200000.0
2008-08-25 11:44:00,1.849,1.849,1.84895,1.84895,15600000.0
2008-08-25 11:45:00,1.84895,1.849,1.84885,1.849,44300000.0
2008-08-25 11:46:00,1.849,1.84915,1.84885,1.8489,99400000.0
2008-08-25 11:47:00,1.84895,1.84905,1.84885,1.84885,133400000.0
2008-08-25 11:48:00,1.84885,1.849,1.84885,1.84885,125700000.0
2008-08-25 11:49:00,1.84885,1.84895,1.84865,1.8488,79200000.0
2008-08-25 11:50:00,1.8488,1.84895,1.8488,1.84895,34400000.0
2008-08-25 11:51:00,1.84895,1.8495,1.8489,1.8495,230900000.0
2008-08-25 11:52:00,1.8495,1.84965,1.84925,1.8495,308400000.0
2008-08-25 11:53:00,1.8495,1.8498,1.84945,1.8498,166600000.0
2008-08-25 11:54:00,1.8498,1.85205,1.84975,1.8511,666300000.0
2008-08-25 11:55:00,1.8511,1.85155,1.85075,1.85115,315500000.0
2008-08-25 11:56:00,1.8512,1.8512,1.8508,1.85105,220500000.0
2008-08-25 11:57:00,1.851,1.851,1.85025,1.8503,355300001.0
2008-08-25 11:58:00,1.85035,1.85055,1.8503,1.85035,124200000.0
2008-08-25 11:59:00,1.85035,1.8504,1.85025,1.8503,75100000.0
2008-08-25 12:00:00,1.8503,1.8509,1.85025,1.85075,328600000.0
2008-08-25 12:01:00,1.85095,1.8516,1.85075,1.8509,401600000.0
2008-08-25 12:02:00,1.8509,1.851,1.85085,1.85085,71700000.0
2008-08-25 12:03:00,1.8508,1.8508,1.85045,1.85045,141500000.0
2008-08-25 12:04:00,1.85045,1.85055,1.85005,1.85035,355800000.0
2008-08-25 12:05:00,1.8503,1.8503,1.84945,1.84945,446100000.0
2008-08-25 12:06:00,1.84945,1.8501,1.84945,1.8501,282800001.0
2008-08-25 12:07:00,1.8501,1.8504,1.8501,1.8501,148900000.0
2008-08-25 12:08:00,1.8501,1.85015,1.8497,1.85015,62200000.0
2008-08-25 12:09:00,1.8501,1.8502,1.8498,1.8499,115200000.0
2008-08-25 12:10:00,1.8499,1.85,1.84975,1.8498,62300000.0
2008-08-25 12:11:00,1.8498,1.8499,1.84975,1.8498,82500000.0
2008-08-25 12:12:00,1.8498,1.8498,1.8496,1.8496,88999999.0
2008-08-25 12:13:00,1.8496,1.8496,1.8494,1.8495,53500000.0
2008-08-25 12:14:00,1.8496,1.84965,1.8492,1.8494,52800000.0
2008-08-25 12:15:00,1.8494,1.84975,1.8494,1.8497,39900000.0
2008-08-25 12:16:00,1.8497,1.8498,1.8494,1.8497,169600000.0
2008-08-25 12:17:00,1.84965,1.8499,1.84945,1.8497,335800002.0
2008-08-25 12:18:00,1.8497,1.8497,1.84915,1.8494,199500000.0
2008-08-25 12:19:00,1.84935,1.8499,1.84935,1.8499,180400000.0
2008-08-25 12:20:00,1.84975,1.8498,1.84955,1.84975,184600000.0
2008-08-25 12:21:00,1.84975,1.8499,1.84975,1.8498,39500000.0
2008-08-25 12:22:00,1.8498,1.8499,1.8498,1.8498,48500000.0
2008-08-25 12:23:00,1.8498,1.8498,1.84955,1.84955,98500000.0
2008-08-25 12:24:00,1.84955,1.8496,1.84925,1.8495,313900000.0
2008-08-25 12:25:00,1.8495,1.84955,1.84945,1.84945,83400000.0
2008-08-25 12:26:00,1.84955,1.84955,1.8493,1.8494,55300000.0
2008-08-25 12:27:00,1.84935,1.8494,1.84925,1.84925,55100000.0
2008-08-25 12:28:00,1.84925,1.84925,1.8489,1.8489,78700000.0
2008-08-25 12:29:00,1.8489,1.8489,1.84855,1.84855,203399999.0
2008-08-25 12:30:00,1.84855,1.84855,1.84855,1.84855,73300000.0
2008-08-25 12:31:00,1.84855,1.8486,1.84825,1.84825,246700000.0
2008-08-25 12:32:00,1.84835,1.849,1.84815,1.8487,196400000.0
2008-08-25 12:33:00,1.8488,1.8488,1.8484,1.8485,152900000.0
2008-08-25 12:34:00,1.8485,1.84865,1.8483,1.8486,97000000.0
2008-08-25 12:35:00,1.8486,1.84915,1.8486,1.8491,171100000.0
2008-08-25 12:36:00,1.84905,1.8492,1.84905,1.84905,81100000.0
2008-08-25 12:37:00,1.84905,1.8494,1.849,1.8494,260500003.0
2008-08-25 12:38:00,1.8494,1.8496,1.84935,1.84955,125200000.0
2008-08-25 12:39:00,1.84945,1.84955,1.84905,1.8491,179900000.0
2008-08-25 12:40:00,1.8491,1.8492,1.84905,1.8491,183300000.0
2008-08-25 12:41:00,1.84915,1.84925,1.84915,1.8492,23400000.0
2008-08-25 12:42:00,1.8492,1.8492,1.849,1.849,36900000.0
2008-08-25 12:43:00,1.8491,1.8491,1.8491,1.8491,3200000.0
2008-08-25 12:44:00,1.84905,1.8493,1.84905,1.8493,34000000.0
2008-08-25 12:45:00,1.84935,1.84935,1.84935,1.84935,18100000.0
2008-08-25 12:46:00,1.84935,1.8497,1.84935,1.84965,128700000.0
2008-08-25 12:47:00,1.84965,1.84965,1.84965,1.84965,78200000.0
2008-08-25 12:48:00,1.84965,1.8497,1.8496,1.84965,70400000.0
2008-08-25 12:49:00,1.84965,1.84985,1.84965,1.8498,30000000.0
2008-08-25 12:50:00,1.8498,1.85035,1.8498,1.8501,163900000.0
2008-08-25 12:51:00,1.8501,1.85065,1.85005,1.8503,94700000.0
2008-08-25 12:52:00,1.8503,1.8503,1.84975,1.8499,240600000.0
2008-08-25 12:53:00,1.8499,1.8499,1.84985,1.8499,59900000.0
2008-08-25 12:54:00,1.8499,1.8502,1.8498,1.85015,165500000.0
2008-08-25 12:55:00,1.85015,1.8502,1.85,1.8501,145500000.0
2008-08-25 12:56:00,1.8502,1.8507,1.85015,1.8507,65800000.0
2008-08-25 12:57:00,1.85065,1.8508,1.8506,1.8508,115600000.0
2008-08-25 12:58:00,1.8508,1.8511,1.8508,1.851,39700000.0
2008-08-25 12:59:00,1.851,1.851,1.8506,1.8507,170700000.0
2008-08-25 13:00:00,1.8507,1.8508,1.85055,1.85055,235900000.0
2008-08-25 13:01:00,1.8505,1.8505,1.84985,1.8502,239100000.0
2008-08-25 13:02:00,1.8502,1.8504,1.85,1.85,155100000.0
2008-08-25 13:03:00,1.8501,1.8502,1.85,1.8501,221200000.0
2008-08-25 13:04:00,1.8501,1.8502,1.8501,1.8501,67200000.0
2008-08-25 13:05:00,1.8502,1.8502,1.85,1.85,23200000.0
2008-08-25 13:06:00,1.85,1.85,1.84975,1.84995,170900000.0
2008-08-25 13:07:00,1.84995,1.85,1.84985,1.84995,250500000.0
2008-08-25 13:08:00,1.84995,1.85,1.8499,1.85,409200000.0
2008-08-25 13:09:00,1.85,1.85,1.84995,1.85,121600000.0
2008-08-25 13:10:00,1.85,1.85,1.8495,1.84955,218200000.0
2008-08-25 13:11:00,1.84955,1.8496,1.8491,1.84915,540400000.0
2008-08-25 13:12:00,1.84915,1.8495,1.8491,1.8495,377500000.0
2008-08-25 13:13:00,1.8496,1.8496,1.84905,1.8491,146900000.0
2008-08-25 13:14:00,1.8491,1.8492,1.849,1.8491,148600000.0
2008-08-25 13:15:00,1.8491,1.84925,1.849,1.849,379300000.0
2008-08-25 13:16:00,1.849,1.8492,1.849,1.849,68000000.0
2008-08-25 13:17:00,1.849,1.8493,1.849,1.8493,95200000.0
2008-08-25 13:18:00,1.8492,1.8493,1.84915,1.84915,115000000.0
2008-08-25 13:19:00,1.8493,1.8496,1.8493,1.8495,228700000.0
2008-08-25 13:20:00,1.8495,1.8496,1.84935,1.8494,138200000.0
2008-08-25 13:21:00,1.8494,1.8496,1.8494,1.8495,184800000.0
2008-08-25 13:22:00,1.8494,1.8498,1.8493,1.84945,425600000.0
2008-08-25 13:23:00,1.84945,1.8496,1.8494,1.8496,124800000.0
2008-08-25 13:24:00,1.84955,1.8498,1.84955,1.8498,216200000.0
2008-08-25 13:25:00,1.8498,1.8498,1.84955,1.8497,213100000.0
2008-08-25 13:26:00,1.8497,1.8501,1.84955,1.85,167700000.0
2008-08-25 13:27:00,1.8501,1.8502,1.85,1.85,200200000.0
2008-08-25 13:28:00,1.85,1.8501,1.8499,1.8501,203000000.0
2008-08-25 13:29:00,1.85015,1.85015,1.85005,1.85005,101000000.0
2008-08-25 13:30:00,1.8501,1.8501,1.85005,1.8501,120400000.0
2008-08-25 13:31:00,1.8501,1.8501,1.8497,1.84985,183400000.0
2008-08-25 13:32:00,1.84985,1.8499,1.84985,1.8499,51400000.0
2008-08-25 13:33:00,1.85,1.8502,1.84995,1.85015,113600000.0
2008-08-25 13:34:00,1.85015,1.8503,1.85,1.8501,118200000.0
2008-08-25 13:35:00,1.85,1.85,1.84985,1.8499,82200000.0
2008-08-25 13:36:00,1.8499,1.8499,1.8496,1.8498,148600001.0
2008-08-25 13:37:00,1.84985,1.85,1.8498,1.8498,85100000.0
2008-08-25 13:38:00,1.8498,1.8498,1.84975,1.84975,57000000.0
2008-08-25 13:39:00,1.8498,1.85005,1.8498,1.84995,86800000.0
2008-08-25 13:40:00,1.84995,1.85005,1.8499,1.84995,119900000.0
2008-08-25 13:41:00,1.84995,1.8501,1.84995,1.8501,66100000.0
2008-08-25 13:42:00,1.8501,1.8501,1.8501,1.8501,1000000.0
2008-08-25 13:43:00,1.84982,1.84993,1.84974,1.84992,139100000.0
2008-08-25 13:44:00,1.8501,1.8501,1.85,1.85,15600000.0
2008-08-25 13:45:00,1.84977,1.84987,1.84959,1.84973,134000000.0
2008-08-25 13:46:00,1.84995,1.8503,1.84995,1.8503,129800000.0
2008-08-25 13:47:00,1.8503,1.8505,1.85025,1.85025,98700000.0
2008-08-25 13:48:00,1.85025,1.8503,1.8502,1.8503,80400000.0
2008-08-25 13:49:00,1.8503,1.85035,1.85025,1.85025,198700000.0
2008-08-25 13:50:00,1.8503,1.85125,1.85015,1.85115,443900000.0
2008-08-25 13:51:00,1.8512,1.85175,1.8511,1.8515,304200000.0
2008-08-25 13:52:00,1.8515,1.8515,1.85095,1.85095,486499998.0
2008-08-25 13:53:00,1.85095,1.851,1.85075,1.85095,471299998.0
2008-08-25 13:54:00,1.851,1.8513,1.85095,1.85105,212500000.0
2008-08-25 13:55:00,1.85105,1.85125,1.851,1.85125,227800001.0
2008-08-25 13:56:00,1.8513,1.8513,1.85075,1.8508,337100000.0
2008-08-25 13:57:00,1.8508,1.8508,1.85065,1.8507,100000000.0
2008-08-25 13:58:00,1.8507,1.8509,1.8507,1.85085,207500000.0
2008-08-25 13:59:00,1.85085,1.85105,1.85085,1.851,139600000.0
2008-08-25 14:00:00,1.851,1.8514,1.851,1.85125,931000004.0
2008-08-25 14:01:00,1.85125,1.8514,1.851,1.85105,456600000.0
2008-08-25 14:02:00,1.85105,1.8514,1.85105,1.85125,322599999.0
2008-08-25 14:03:00,1.85125,1.8517,1.85125,1.8517,245400000.0
2008-08-25 14:04:00,1.8517,1.852,1.8517,1.8517,369400000.0
2008-08-25 14:05:00,1.8517,1.852,1.8517,1.8519,406500000.0
2008-08-25 14:06:00,1.8519,1.8523,1.85175,1.85205,416599998.0
2008-08-25 14:07:00,1.85215,1.8528,1.85215,1.85255,547700000.0
2008-08-25 14:08:00,1.85255,1.85255,1.8521,1.85215,645099999.0
2008-08-25 14:09:00,1.85215,1.8523,1.8521,1.85225,114800000.0
2008-08-25 14:10:00,1.8523,1.853,1.85225,1.8529,450900000.0
2008-08-25 14:11:00,1.85295,1.8535,1.85295,1.8534,258200000.0
2008-08-25 14:12:00,1.85345,1.85435,1.85345,1.854,1043300000.0
2008-08-25 14:13:00,1.854,1.8542,1.8535,1.8535,659499999.0
2008-08-25 14:14:00,1.8535,1.8539,1.85345,1.8535,396800001.0
2008-08-25 14:15:00,1.8535,1.8536,1.85325,1.85335,477800001.0
2008-08-25 14:16:00,1.85335,1.85365,1.85335,1.85335,242800000.0
2008-08-25 14:17:00,1.8534,1.8535,1.85275,1.85275,246400000.0
2008-08-25 14:18:00,1.85275,1.8529,1.85265,1.85265,183400000.0
2008-08-25 14:19:00,1.8526,1.853,1.8526,1.853,143200000.0
2008-08-25 14:20:00,1.853,1.8531,1.8526,1.8527,307300001.0
2008-08-25 14:21:00,1.8527,1.85275,1.8526,1.8527,117300000.0
2008-08-25 14:22:00,1.8527,1.85275,1.8526,1.8526,151600000.0
2008-08-25 14:23:00,1.8526,1.8527,1.8522,1.85225,135700000.0
2008-08-25 14:24:00,1.8522,1.8526,1.8522,1.8524,311900000.0
2008-08-25 14:25:00,1.8525,1.8526,1.85225,1.85225,197400000.0
2008-08-25 14:26:00,1.85225,1.8524,1.8522,1.8523,123100000.0
2008-08-25 14:27:00,1.8523,1.8525,1.8522,1.85235,162900000.0
2008-08-25 14:28:00,1.85235,1.85235,1.85215,1.85215,167500000.0
2008-08-25 14:29:00,1.85215,1.8524,1.85215,1.8523,142000000.0
2008-08-25 14:30:00,1.8523,1.8525,1.8522,1.85235,311000000.0
2008-08-25 14:31:00,1.8525,1.8537,1.8525,1.85365,276800000.0
2008-08-25 14:32:00,1.85365,1.8539,1.8528,1.8528,607100002.0
2008-08-25 14:33:00,1.8528,1.85305,1.8528,1.85305,120400000.0
2008-08-25 14:34:00,1.8532,1.8533,1.8531,1.85315,336900000.0
2008-08-25 14:35:00,1.85315,1.8533,1.8531,1.8532,297700000.0
2008-08-25 14:36:00,1.8532,1.854,1.8532,1.85385,518600000.0
2008-08-25 14:37:00,1.85385,1.8541,1.8537,1.8537,915499997.0
2008-08-25 14:38:00,1.8537,1.8557,1.8537,1.85565,782300003.0
2008-08-25 14:39:00,1.8557,1.8559,1.8555,1.8555,289800000.0
2008-08-25 14:40:00,1.8555,1.8555,1.85505,1.85505,523400002.0
2008-08-25 14:41:00,1.85505,1.8552,1.855,1.85515,415800000.0
2008-08-25 14:42:00,1.85515,1.8552,1.8544,1.8545,1062200005.0
2008-08-25 14:43:00,1.85455,1.85475,1.85445,1.8546,230400000.0
2008-08-25 14:44:00,1.8547,1.8551,1.85465,1.85505,287900000.0
2008-08-25 14:45:00,1.855,1.8552,1.85485,1.8551,439300000.0
2008-08-25 14:46:00,1.8551,1.8552,1.8551,1.8552,244000000.0
2008-08-25 14:47:00,1.8553,1.8553,1.8548,1.8549,281200000.0
2008-08-25 14:48:00,1.8549,1.8549,1.85425,1.85455,467500000.0
2008-08-25 14:49:00,1.8546,1.8547,1.85445,1.85455,348500001.0
2008-08-25 14:50:00,1.85445,1.8549,1.85445,1.8548,527999999.0
2008-08-25 14:51:00,1.85465,1.8548,1.8546,1.8547,451399999.0
2008-08-25 14:52:00,1.8547,1.8547,1.8545,1.8546,529499998.0
2008-08-25 14:53:00,1.8548,1.8548,1.8545,1.85455,567300000.0
2008-08-25 14:54:00,1.8546,1.8547,1.8544,1.85455,417599999.0
2008-08-25 14:55:00,1.85455,1.8547,1.8544,1.85445,299500002.0
2008-08-25 14:56:00,1.85445,1.8546,1.8544,1.85445,236999999.0
2008-08-25 14:57:00,1.85455,1.8546,1.8544,1.85455,392899996.0
2008-08-25 14:58:00,1.85455,1.85455,1.8543,1.8543,155599999.0
2008-08-25 14:59:00,1.85445,1.85445,1.8543,1.85435,83200000.0
2008-08-25 15:00:00,1.85435,1.85435,1.85395,1.85395,502500000.0
2008-08-25 15:01:00,1.85395,1.8541,1.8539,1.854,367100000.0
2008-08-25 15:02:00,1.854,1.854,1.85345,1.8536,285400000.0
2008-08-25 15:03:00,1.8536,1.8538,1.85355,1.8536,211400001.0
2008-08-25 15:04:00,1.8536,1.8537,1.85355,1.85355,279800000.0
2008-08-25 15:05:00,1.85355,1.8539,1.85355,1.8537,183500000.0
2008-08-25 15:06:00,1.85365,1.8539,1.85365,1.85375,281600001.0
2008-08-25 15:07:00,1.85375,1.85405,1.85365,1.85405,288000000.0
2008-08-25 15:08:00,1.85405,1.85415,1.8538,1.85385,290600000.0
2008-08-25 15:09:00,1.85395,1.854,1.8538,1.854,498200002.0
2008-08-25 15:10:00,1.8541,1.85415,1.8538,1.8539,142800000.0
2008-08-25 15:11:00,1.8539,1.8543,1.85385,1.85415,276000002.0
2008-08-25 15:12:00,1.85415,1.8542,1.85345,1.8535,369500000.0
2008-08-25 15:13:00,1.85355,1.8537,1.85345,1.85345,253100000.0
2008-08-25 15:14:00,1.85345,1.8537,1.85345,1.8536,274000000.0
2008-08-25 15:15:00,1.85355,1.8536,1.85335,1.85335,364200000.0
2008-08-25 15:16:00,1.85335,1.8534,1.85255,1.85255,674900001.0
2008-08-25 15:17:00,1.85255,1.85305,1.85245,1.853,337900000.0
2008-08-25 15:18:00,1.853,1.85305,1.85245,1.85255,324000001.0
2008-08-25 15:19:00,1.85255,1.853,1.85255,1.8528,201899999.0
2008-08-25 15:20:00,1.8528,1.85325,1.8528,1.853,226300000.0
2008-08-25 15:21:00,1.853,1.85305,1.85265,1.85265,172800000.0
2008-08-25 15:22:00,1.85265,1.85275,1.85225,1.8523,379200000.0
2008-08-25 15:23:00,1.8523,1.8531,1.8522,1.8531,260100000.0
2008-08-25 15:24:00,1.8531,1.8532,1.853,1.85305,175400000.0
2008-08-25 15:25:00,1.85305,1.85305,1.8529,1.8529,173900001.0
2008-08-25 15:26:00,1.8529,1.8531,1.8527,1.8528,199300000.0
2008-08-25 15:27:00,1.8527,1.85305,1.8527,1.85305,107500000.0
2008-08-25 15:28:00,1.85305,1.85345,1.85305,1.8533,255700000.0
2008-08-25 15:29:00,1.8534,1.8544,1.85335,1.8542,319100000.0
2008-08-25 15:30:00,1.8542,1.8542,1.8541,1.8541,104600000.0
2008-08-25 15:31:00,1.8542,1.85425,1.85395,1.85395,252300000.0
2008-08-25 15:32:00,1.854,1.854,1.8533,1.85335,362800000.0
2008-08-25 15:33:00,1.8533,1.85335,1.853,1.853,193100000.0
2008-08-25 15:34:00,1.853,1.85335,1.85285,1.85325,272100000.0
2008-08-25 15:35:00,1.85325,1.8534,1.8529,1.85325,267900000.0
2008-08-25 15:36:00,1.8533,1.85345,1.85325,1.8534,131000000.0
2008-08-25 15:37:00,1.85335,1.8534,1.8532,1.8532,122800000.0
2008-08-25 15:38:00,1.8532,1.8532,1.8529,1.853,245300000.0
2008-08-25 15:39:00,1.853,1.85355,1.85285,1.85355,276600000.0
2008-08-25 15:40:00,1.85355,1.8536,1.85315,1.85325,288100001.0
2008-08-25 15:41:00,1.8532,1.85325,1.8529,1.853,163600000.0
2008-08-25 15:42:00,1.853,1.85355,1.853,1.8534,213400000.0
2008-08-25 15:43:00,1.85335,1.85365,1.85335,1.8534,291000000.0
2008-08-25 15:44:00,1.8534,1.854,1.85335,1.8538,325300000.0
2008-08-25 15:45:00,1.8538,1.8543,1.85375,1.85425,190600000.0
2008-08-25 15:46:00,1.8543,1.8543,1.8543,1.8543,2100000.0
2008-08-25 15:47:00,1.85421,1.85426,1.85351,1.85396,156100000.0
2008-08-25 15:48:00,1.8542,1.8542,1.85415,1.85415,18700000.0
2008-08-25 15:49:00,1.85415,1.8544,1.85415,1.85425,122100000.0
2008-08-25 15:50:00,1.8544,1.85555,1.85428,1.85533,202700000.0
2008-08-25 15:51:00,1.85549,1.85555,1.85446,1.8548,281600000.0
2008-08-25 15:52:00,1.8549,1.8549,1.85455,1.85455,584400000.0
2008-08-25 15:53:00,1.85455,1.8546,1.85455,1.8546,43200000.0
2008-08-25 15:54:00,1.85444,1.85473,1.85412,1.8546,201800000.0
2008-08-25 15:55:00,1.85465,1.8548,1.8546,1.85465,156600000.0
2008-08-25 15:56:00,1.85465,1.8548,1.85455,1.85465,282100000.0
2008-08-25 15:57:00,1.85465,1.85475,1.85455,1.85465,304500000.0
2008-08-25 15:58:00,1.85465,1.8547,1.85445,1.8545,234100000.0
2008-08-25 15:59:00,1.8545,1.8546,1.8543,1.8546,151600000.0
2008-08-25 16:00:00,1.8545,1.8545,1.8527,1.8527,502000000.0
2008-08-25 16:01:00,1.8528,1.8541,1.85265,1.85405,474400000.0
2008-08-25 16:02:00,1.8541,1.8543,1.85345,1.8536,435999999.0
2008-08-25 16:03:00,1.85365,1.85395,1.8536,1.85375,445300001.0
2008-08-25 16:04:00,1.85375,1.854,1.85345,1.8538,878700000.0
2008-08-25 16:05:00,1.8538,1.8538,1.85365,1.8537,217200000.0
2008-08-25 16:06:00,1.8537,1.8537,1.85325,1.85335,329500000.0
2008-08-25 16:07:00,1.85325,1.8534,1.85305,1.8531,734800000.0
2008-08-25 16:08:00,1.8532,1.8532,1.85295,1.85315,274699999.0
2008-08-25 16:09:00,1.85315,1.85325,1.85305,1.8532,195200000.0
2008-08-25 16:10:00,1.8532,1.85335,1.85305,1.85305,222400000.0
2008-08-25 16:11:00,1.8531,1.8532,1.85295,1.85295,143200000.0
2008-08-25 16:12:00,1.85295,1.85315,1.85275,1.8529,168100000.0
2008-08-25 16:13:00,1.8529,1.8534,1.8529,1.8533,308300000.0
2008-08-25 16:14:00,1.85325,1.8534,1.85315,1.8532,278600000.0
2008-08-25 16:15:00,1.85315,1.8533,1.85285,1.8529,624300000.0
2008-08-25 16:16:00,1.8529,1.85315,1.8529,1.85305,264800000.0
2008-08-25 16:17:00,1.853,1.8531,1.85295,1.85295,285000000.0
2008-08-25 16:18:00,1.853,1.8532,1.8529,1.8532,123900000.0
2008-08-25 16:19:00,1.8532,1.8534,1.85285,1.85325,388500000.0
2008-08-25 16:20:00,1.85325,1.8538,1.85325,1.8538,284400000.0
2008-08-25 16:21:00,1.8538,1.8539,1.85315,1.8532,175400000.0
2008-08-25 16:22:00,1.8532,1.85355,1.8532,1.8535,270900000.0
2008-08-25 16:23:00,1.8535,1.8535,1.85325,1.8533,140100000.0
2008-08-25 16:24:00,1.8533,1.8533,1.8531,1.8531,436600000.0
2008-08-25 16:25:00,1.8531,1.8531,1.8525,1.8528,398100001.0
2008-08-25 16:26:00,1.8528,1.853,1.8525,1.8525,284900000.0
2008-08-25 16:27:00,1.8525,1.8527,1.8524,1.8524,192000000.0
2008-08-25 16:28:00,1.8524,1.8525,1.8523,1.8524,223900000.0
2008-08-25 16:29:00,1.8524,1.8525,1.8523,1.85235,259700000.0
2008-08-25 16:30:00,1.85235,1.8525,1.8523,1.8525,246499999.0
2008-08-25 16:31:00,1.8525,1.8528,1.8525,1.8528,58100000.0
2008-08-25 16:32:00,1.8527,1.8529,1.8526,1.8526,154800000.0
2008-08-25 16:33:00,1.8526,1.8528,1.85255,1.8528,195900000.0
2008-08-25 16:34:00,1.8528,1.8528,1.8522,1.8523,310200000.0
2008-08-25 16:35:00,1.8523,1.8523,1.8521,1.8521,67900000.0
2008-08-25 16:36:00,1.8521,1.85215,1.8514,1.8514,444699995.0
2008-08-25 16:37:00,1.85145,1.8517,1.85135,1.8514,165600000.0
2008-08-25 16:38:00,1.8515,1.8516,1.8508,1.8509,390400001.0
2008-08-25 16:39:00,1.8509,1.8511,1.85085,1.85095,184000000.0
2008-08-25 16:40:00,1.85095,1.85095,1.8507,1.85075,194400000.0
2008-08-25 16:41:00,1.85075,1.85085,1.8507,1.85085,124400000.0
2008-08-25 16:42:00,1.85085,1.8511,1.8508,1.8511,78100000.0
2008-08-25 16:43:00,1.8511,1.8515,1.8511,1.8513,83900000.0
2008-08-25 16:44:00,1.8513,1.8513,1.8511,1.8512,75500000.0
2008-08-25 16:45:00,1.85135,1.8517,1.85135,1.8517,266600000.0
2008-08-25 16:46:00,1.85165,1.852,1.85165,1.85195,251400000.0
2008-08-25 16:47:00,1.852,1.8522,1.852,1.852,68900000.0
2008-08-25 16:48:00,1.852,1.852,1.8517,1.8517,342100000.0
2008-08-25 16:49:00,1.85165,1.8518,1.85155,1.85165,233500000.0
2008-08-25 16:50:00,1.85165,1.8519,1.8515,1.8515,349400000.0
2008-08-25 16:51:00,1.8515,1.8518,1.8515,1.8518,211200000.0
2008-08-25 16:52:00,1.8518,1.8521,1.85165,1.8521,171100000.0
2008-08-25 16:53:00,1.8521,1.8523,1.8519,1.8523,163400000.0
2008-08-25 16:54:00,1.8523,1.8523,1.852,1.8521,233400000.0
2008-08-25 16:55:00,1.8521,1.8524,1.8521,1.85235,231500000.0
2008-08-25 16:56:00,1.8523,1.8523,1.8522,1.85225,254300000.0
2008-08-25 16:57:00,1.85225,1.8524,1.85225,1.8523,172200000.0
2008-08-25 16:58:00,1.85235,1.8525,1.8523,1.8524,142200000.0
2008-08-25 16:59:00,1.8524,1.853,1.85235,1.8529,287500000.0
2008-08-25 17:00:00,1.8529,1.853,1.8524,1.85255,452100000.0
2008-08-25 17:01:00,1.8526,1.8529,1.8525,1.8529,332000000.0
2008-08-25 17:02:00,1.8529,1.853,1.85265,1.8527,398300000.0
2008-08-25 17:03:00,1.85275,1.8528,1.8526,1.85275,243500000.0
2008-08-25 17:04:00,1.8528,1.8528,1.8524,1.8524,115500000.0
2008-08-25 17:05:00,1.85235,1.8524,1.8522,1.8522,465100000.0
2008-08-25 17:06:00,1.8522,1.85265,1.8521,1.85245,271100000.0
2008-08-25 17:07:00,1.85245,1.85245,1.8521,1.8521,223800000.0
2008-08-25 17:08:00,1.8521,1.85235,1.8521,1.8522,246800000.0
2008-08-25 17:09:00,1.8522,1.8528,1.8522,1.8527,375100000.0
2008-08-25 17:10:00,1.85265,1.8528,1.8526,1.85265,177400000.0
2008-08-25 17:11:00,1.85265,1.8528,1.85255,1.8527,174200000.0
2008-08-25 17:12:00,1.85265,1.8528,1.85265,1.85265,226800000.0
2008-08-25 17:13:00,1.85265,1.85335,1.85265,1.85325,222900000.0
2008-08-25 17:14:00,1.85325,1.85325,1.85305,1.8531,144400000.0
2008-08-25 17:15:00,1.85315,1.8532,1.85285,1.8529,122800000.0
2008-08-25 17:16:00,1.85295,1.85295,1.8526,1.8527,245700000.0
2008-08-25 17:17:00,1.8527,1.8528,1.8526,1.85275,201800000.0
2008-08-25 17:18:00,1.85275,1.8528,1.8527,1.85275,50100000.0
2008-08-25 17:19:00,1.85275,1.8536,1.85275,1.85355,241200000.0
2008-08-25 17:20:00,1.85355,1.8538,1.8533,1.8533,263800000.0
2008-08-25 17:21:00,1.8533,1.85395,1.8529,1.8539,305700000.0
2008-08-25 17:22:00,1.8539,1.8543,1.8538,1.85415,275200000.0
2008-08-25 17:23:00,1.85415,1.8546,1.85405,1.8544,283200000.0
2008-08-25 17:24:00,1.85445,1.8546,1.8543,1.8543,451399999.0
2008-08-25 17:25:00,1.8543,1.8545,1.85385,1.8539,258000000.0
2008-08-25 17:26:00,1.8539,1.8539,1.8536,1.85365,257200000.0
2008-08-25 17:27:00,1.85365,1.8537,1.8536,1.85365,132300000.0
2008-08-25 17:28:00,1.85365,1.85365,1.8535,1.8536,140000000.0
2008-08-25 17:29:00,1.8536,1.8537,1.8536,1.8537,81300000.0
2008-08-25 17:30:00,1.8537,1.8537,1.8534,1.8534,158300000.0
2008-08-25 17:31:00,1.8534,1.8535,1.8534,1.8535,86500000.0
2008-08-25 17:32:00,1.8533,1.85348,1.85298,1.85342,402700000.0
2008-08-25 17:33:00,1.8535,1.8538,1.8535,1.8535,248500000.0
2008-08-25 17:34:00,1.8536,1.854,1.8535,1.8539,574399999.0
2008-08-25 17:35:00,1.8539,1.854,1.85365,1.8538,452600000.0
2008-08-25 17:36:00,1.8538,1.8541,1.85365,1.854,337900000.0
2008-08-25 17:37:00,1.854,1.854,1.85385,1.854,479800001.0
2008-08-25 17:38:00,1.854,1.854,1.85365,1.8539,270300000.0
2008-08-25 17:39:00,1.85385,1.8541,1.85385,1.8541,158200000.0
2008-08-25 17:40:00,1.8541,1.8545,1.8541,1.85435,249100000.0
2008-08-25 17:41:00,1.8544,1.8544,1.8543,1.85435,113300000.0
2008-08-25 17:42:00,1.85435,1.8544,1.854,1.854,267300001.0
2008-08-25 17:43:00,1.8541,1.8544,1.85405,1.85425,354100000.0
2008-08-25 17:44:00,1.85425,1.85485,1.85425,1.85485,112300000.0
2008-08-25 17:45:00,1.85485,1.8553,1.85475,1.8553,334000000.0
2008-08-25 17:46:00,1.85515,1.85535,1.8549,1.8553,424400000.0
2008-08-25 17:47:00,1.8553,1.8557,1.8551,1.8557,432200000.0
2008-08-25 17:48:00,1.8557,1.85655,1.8556,1.85655,358700000.0
2008-08-25 17:49:00,1.8567,1.8568,1.85655,1.85665,528999998.0
2008-08-25 17:50:00,1.85665,1.85815,1.85665,1.8579,430100001.0
2008-08-25 17:51:00,1.8579,1.8581,1.85785,1.8581,707900000.0
2008-08-25 17:52:00,1.858,1.858,1.85745,1.85745,631300001.0
2008-08-25 17:53:00,1.85745,1.858,1.85735,1.858,556600000.0
2008-08-25 17:54:00,1.85795,1.8581,1.85775,1.8579,269700000.0
2008-08-25 17:55:00,1.8579,1.858,1.85785,1.858,295500000.0
2008-08-25 17:56:00,1.858,1.8581,1.85785,1.858,178500000.0
2008-08-25 17:57:00,1.858,1.85835,1.8579,1.85825,343800001.0
2008-08-25 17:58:00,1.85825,1.85895,1.85825,1.8588,575700000.0
2008-08-25 17:59:00,1.8587,1.8588,1.8585,1.8585,370800000.0
2008-08-25 18:00:00,1.8585,1.85875,1.85835,1.8586,373800000.0
2008-08-25 18:01:00,1.8586,1.8586,1.8581,1.8583,337200000.0
2008-08-25 18:02:00,1.8584,1.8584,1.85795,1.85805,196900000.0
2008-08-25 18:03:00,1.8582,1.8582,1.858,1.858,484799998.0
2008-08-25 18:04:00,1.8581,1.8582,1.85785,1.858,260800000.0
2008-08-25 18:05:00,1.858,1.8582,1.8577,1.8582,224000000.0
2008-08-25 18:06:00,1.8582,1.8583,1.85815,1.8582,61900000.0
2008-08-25 18:07:00,1.8582,1.8584,1.85805,1.85825,422900000.0
2008-08-25 18:08:00,1.85825,1.8587,1.8582,1.8583,406500000.0
2008-08-25 18:09:00,1.8583,1.8583,1.85795,1.85795,124100000.0
2008-08-25 18:10:00,1.85795,1.8582,1.85755,1.8577,244800000.0
2008-08-25 18:11:00,1.8576,1.8577,1.85745,1.8575,129900000.0
2008-08-25 18:12:00,1.8575,1.8578,1.85745,1.85755,244999999.0
2008-08-25 18:13:00,1.85755,1.8576,1.85745,1.85745,142000000.0
2008-08-25 18:14:00,1.85745,1.8577,1.8574,1.85755,268800000.0
2008-08-25 18:15:00,1.85755,1.85765,1.8574,1.8575,170900000.0
2008-08-25 18:16:00,1.8574,1.85755,1.8573,1.85755,273300000.0
2008-08-25 18:17:00,1.8576,1.8578,1.8575,1.8576,238200000.0
2008-08-25 18:18:00,1.85765,1.85815,1.85765,1.8579,227600000.0
2008-08-25 18:19:00,1.8579,1.85805,1.85745,1.85775,500700000.0
2008-08-25 18:20:00,1.8578,1.85795,1.85755,1.85755,240600000.0
2008-08-25 18:21:00,1.85755,1.8579,1.85745,1.8579,220200000.0
2008-08-25 18:22:00,1.8579,1.858,1.8578,1.85785,141900000.0
2008-08-25 18:23:00,1.8579,1.858,1.85765,1.8578,318700000.0
2008-08-25 18:24:00,1.8578,1.85785,1.8576,1.8577,211400000.0
2008-08-25 18:25:00,1.8577,1.85785,1.8573,1.8573,183500000.0
2008-08-25 18:26:00,1.8573,1.8579,1.8573,1.85755,279100000.0
2008-08-25 18:27:00,1.85755,1.8576,1.8574,1.85745,197400000.0
2008-08-25 18:28:00,1.85745,1.8575,1.85715,1.85715,216300000.0
2008-08-25 18:29:00,1.8572,1.8574,1.85705,1.8574,329799999.0
2008-08-25 18:30:00,1.85735,1.8574,1.85695,1.8573,279600000.0
2008-08-25 18:31:00,1.8574,1.8575,1.85715,1.85725,226100000.0
2008-08-25 18:32:00,1.85725,1.8574,1.85705,1.8571,241900000.0
2008-08-25 18:33:00,1.8571,1.8572,1.857,1.857,66800000.0
2008-08-25 18:34:00,1.857,1.8571,1.8569,1.8569,93900000.0
2008-08-25 18:35:00,1.8569,1.857,1.8561,1.8562,419668750.0
2008-08-25 18:36:00,1.85625,1.857,1.8562,1.8566,467400000.0
2008-08-25 18:37:00,1.85665,1.8569,1.8564,1.85645,262200000.0
2008-08-25 18:38:00,1.85645,1.8565,1.85615,1.85615,248400000.0
2008-08-25 18:39:00,1.85615,1.85655,1.85615,1.8562,353900000.0
2008-08-25 18:40:00,1.8562,1.8565,1.8562,1.8562,272800000.0
2008-08-25 18:41:00,1.8563,1.85635,1.856,1.8561,204700000.0
2008-08-25 18:42:00,1.85595,1.8562,1.85575,1.856,240600000.0
2008-08-25 18:43:00,1.85595,1.8563,1.8559,1.8561,292200000.0
2008-08-25 18:44:00,1.8561,1.8562,1.85595,1.85615,182100000.0
2008-08-25 18:45:00,1.85615,1.85615,1.8559,1.85605,151000000.0
2008-08-25 18:46:00,1.85605,1.8563,1.856,1.85605,339100000.0
2008-08-25 18:47:00,1.85605,1.85605,1.85575,1.85575,84600000.0
2008-08-25 18:48:00,1.85575,1.8561,1.8557,1.8557,203700000.0
2008-08-25 18:49:00,1.8557,1.8562,1.8557,1.85595,312000000.0
2008-08-25 18:50:00,1.8559,1.8559,1.8554,1.8554,302500001.0
2008-08-25 18:51:00,1.8554,1.8556,1.85515,1.8552,119200000.0
2008-08-25 18:52:00,1.8553,1.8554,1.8551,1.8553,130100000.0
2008-08-25 18:53:00,1.85525,1.8555,1.85515,1.85545,149200000.0
2008-08-25 18:54:00,1.8556,1.8556,1.85535,1.85535,46800000.0
2008-08-25 18:55:00,1.85535,1.8554,1.85495,1.85505,131000000.0
2008-08-25 18:56:00,1.85505,1.8552,1.8549,1.855,132500000.0
2008-08-25 18:57:00,1.855,1.8551,1.85495,1.85495,178100000.0
2008-08-25 18:58:00,1.85495,1.85525,1.85495,1.85505,262200000.0
2008-08-25 18:59:00,1.85505,1.8552,1.8547,1.8547,161420000.0
2008-08-25 19:00:00,1.8547,1.8549,1.8546,1.8548,357500000.0
2008-08-25 19:01:00,1.8548,1.8548,1.85425,1.8543,240800000.0
2008-08-25 19:02:00,1.8543,1.8543,1.85395,1.854,196300000.0
2008-08-25 19:03:00,1.854,1.8541,1.85365,1.85365,237800000.0
2008-08-25 19:04:00,1.85365,1.8538,1.85295,1.85365,517500001.0
2008-08-25 19:05:00,1.8537,1.8537,1.853,1.853,256700000.0
2008-08-25 19:06:00,1.853,1.853,1.8524,1.8525,285800000.0
2008-08-25 19:07:00,1.8525,1.8526,1.8521,1.8524,382100000.0
2008-08-25 19:08:00,1.8523,1.8528,1.8523,1.8528,226000000.0
2008-08-25 19:09:00,1.85285,1.853,1.8526,1.85295,89200000.0
2008-08-25 19:10:00,1.85295,1.8538,1.85295,1.85355,216100000.0
2008-08-25 19:11:00,1.85355,1.8536,1.8535,1.85355,360800000.0
2008-08-25 19:12:00,1.85355,1.85365,1.8535,1.85355,162700000.0
2008-08-25 19:13:00,1.85355,1.85395,1.85355,1.85395,171700000.0
2008-08-25 19:14:00,1.854,1.854,1.8539,1.854,75900000.0
2008-08-25 19:15:00,1.8539,1.854,1.8536,1.85365,121200000.0
2008-08-25 19:16:00,1.85365,1.8538,1.8536,1.8538,257900000.0
2008-08-25 19:17:00,1.8538,1.85425,1.8538,1.85425,147900000.0
2008-08-25 19:18:00,1.85425,1.8545,1.8542,1.8543,169400000.0
2008-08-25 19:19:00,1.85435,1.8544,1.85425,1.85425,81100000.0
2008-08-25 19:20:00,1.85425,1.85425,1.8539,1.85405,189800000.0
2008-08-25 19:21:00,1.854,1.8541,1.85375,1.85375,211700000.0
2008-08-25 19:22:00,1.85375,1.8541,1.85375,1.85375,114900000.0
2008-08-25 19:23:00,1.85375,1.8538,1.85375,1.85375,40500000.0
2008-08-25 19:24:00,1.8538,1.8538,1.8534,1.8534,121100000.0
2008-08-25 19:25:00,1.85345,1.8537,1.8534,1.85365,221700000.0
2008-08-25 19:26:00,1.85345,1.85345,1.85305,1.85305,215300000.0
2008-08-25 19:27:00,1.8532,1.8534,1.8532,1.8534,203700000.0
2008-08-25 19:28:00,1.8534,1.85365,1.85335,1.8534,215100000.0
2008-08-25 19:29:00,1.85345,1.8536,1.85335,1.8535,88000000.0
2008-08-25 19:30:00,1.8535,1.8537,1.85345,1.85345,308000000.0
2008-08-25 19:31:00,1.8535,1.8537,1.85345,1.85365,122600000.0
2008-08-25 19:32:00,1.8537,1.8538,1.8535,1.8536,196100000.0
2008-08-25 19:33:00,1.8537,1.8537,1.8535,1.8535,50400000.0
2008-08-25 19:34:00,1.8535,1.85355,1.85345,1.8535,20500000.0
2008-08-25 19:35:00,1.85348,1.85348,1.85328,1.85332,44800000.0
2008-08-25 19:36:00,1.85345,1.85345,1.85255,1.85255,214300000.0
2008-08-25 19:37:00,1.85255,1.8526,1.85165,1.8518,323100000.0
2008-08-25 19:38:00,1.8518,1.85195,1.85165,1.85165,181200000.0
2008-08-25 19:39:00,1.8517,1.85185,1.8515,1.8518,124800000.0
2008-08-25 19:40:00,1.8518,1.85225,1.85165,1.85195,226200000.0
2008-08-25 19:41:00,1.852,1.8521,1.85175,1.85195,132600000.0
2008-08-25 19:42:00,1.85195,1.852,1.85175,1.85195,188600000.0
2008-08-25 19:43:00,1.8519,1.8522,1.85185,1.8519,182600000.0
2008-08-25 19:44:00,1.85185,1.85215,1.8518,1.85215,105700000.0
2008-08-25 19:45:00,1.8522,1.8523,1.85195,1.8523,111400000.0
2008-08-25 19:46:00,1.8523,1.8525,1.85225,1.8523,131500000.0
2008-08-25 19:47:00,1.85225,1.8523,1.8521,1.8521,68000000.0
2008-08-25 19:48:00,1.8521,1.8521,1.8517,1.8517,154700000.0
2008-08-25 19:49:00,1.8517,1.8519,1.85165,1.8519,137500000.0
2008-08-25 19:50:00,1.8519,1.8521,1.8518,1.85185,147100000.0
2008-08-25 19:51:00,1.85185,1.852,1.85125,1.8516,237100001.0
2008-08-25 19:52:00,1.85155,1.8516,1.85155,1.8516,61200000.0
2008-08-25 19:53:00,1.8516,1.8516,1.8516,1.8516,5300000.0
2008-08-25 19:54:00,1.8516,1.8516,1.85115,1.85115,174600000.0
2008-08-25 19:55:00,1.85115,1.8521,1.85115,1.85195,103500000.0
2008-08-25 19:56:00,1.85195,1.85195,1.85145,1.8515,223400000.0
2008-08-25 19:57:00,1.85145,1.8519,1.85135,1.85185,199800000.0
2008-08-25 19:58:00,1.8519,1.8519,1.85155,1.85185,110400000.0
2008-08-25 19:59:00,1.8519,1.85235,1.85185,1.85235,182900000.0
2008-08-25 20:00:00,1.85235,1.8524,1.8523,1.8523,32400000.0
2008-08-25 20:01:00,1.85225,1.8523,1.85205,1.85205,73100000.0
2008-08-25 20:02:00,1.85205,1.8521,1.8517,1.85175,222200000.0
2008-08-25 20:03:00,1.85175,1.8519,1.85155,1.85155,181300000.0
2008-08-25 20:04:00,1.85155,1.85205,1.85155,1.85205,143800000.0
2008-08-25 20:05:00,1.8521,1.8523,1.85195,1.8521,157300000.0
2008-08-25 20:06:00,1.8521,1.8528,1.8521,1.85275,183400000.0
2008-08-25 20:07:00,1.8528,1.8528,1.85265,1.85265,115000000.0
2008-08-25 20:08:00,1.85265,1.8527,1.8522,1.85245,257000000.0
2008-08-25 20:09:00,1.8524,1.85255,1.8522,1.85255,219100000.0
2008-08-25 20:10:00,1.85255,1.8526,1.8523,1.8525,130200000.0
2008-08-25 20:11:00,1.85245,1.8528,1.85235,1.8528,171800000.0
2008-08-25 20:12:00,1.8528,1.8529,1.85235,1.8526,223000000.0
2008-08-25 20:13:00,1.85255,1.8527,1.85175,1.8521,268900000.0
2008-08-25 20:14:00,1.8521,1.8523,1.8519,1.8523,71337500.0
2008-08-25 20:15:00,1.85225,1.85225,1.85185,1.85195,181300000.0
2008-08-25 20:16:00,1.8519,1.85195,1.85185,1.8519,60200000.0
2008-08-25 20:17:00,1.8519,1.8521,1.8519,1.85205,114000000.0
2008-08-25 20:18:00,1.8521,1.8523,1.85195,1.8522,247000000.0
2008-08-25 20:19:00,1.8521,1.8521,1.8518,1.85205,105500000.0
2008-08-25 20:20:00,1.85205,1.8522,1.852,1.852,163700000.0
2008-08-25 20:21:00,1.852,1.85205,1.85195,1.85195,39800000.0
2008-08-25 20:22:00,1.85195,1.85195,1.8516,1.85185,90700000.0
2008-08-25 20:23:00,1.85185,1.85185,1.85155,1.8516,118800000.0
2008-08-25 20:24:00,1.8516,1.8517,1.85145,1.8517,86600000.0
2008-08-25 20:25:00,1.8517,1.8519,1.85165,1.85185,129000000.0
2008-08-25 20:26:00,1.8519,1.8519,1.85165,1.85165,69000000.0
2008-08-25 20:27:00,1.85165,1.8521,1.85165,1.85205,60000000.0
2008-08-25 20:28:00,1.8521,1.8527,1.8521,1.85255,185900000.0
2008-08-25 20:29:00,1.85255,1.8527,1.8524,1.85255,92300000.0
2008-08-25 20:30:00,1.85255,1.8528,1.85255,1.85275,45900000.0
2008-08-25 20:31:00,1.8528,1.8528,1.8527,1.8527,10000000.0
2008-08-25 20:32:00,1.8527,1.85275,1.8526,1.85265,119600000.0
2008-08-25 20:33:00,1.85265,1.8527,1.8526,1.8526,101000000.0
2008-08-25 20:34:00,1.8526,1.8527,1.8525,1.8525,104400000.0
2008-08-25 20:35:00,1.8525,1.8525,1.85195,1.85205,228200000.0
2008-08-25 20:36:00,1.85215,1.8522,1.85205,1.8521,68400000.0
2008-08-25 20:37:00,1.8521,1.8522,1.85205,1.85215,66100000.0
2008-08-25 20:38:00,1.8522,1.8523,1.8521,1.8523,42700000.0
2008-08-25 20:39:00,1.85225,1.8524,1.85225,1.85225,25900000.0
2008-08-25 20:40:00,1.85225,1.85225,1.852,1.852,82900000.0
2008-08-25 20:41:00,1.85205,1.8521,1.852,1.852,15900000.0
2008-08-25 20:42:00,1.852,1.852,1.8516,1.8517,72200000.0
2008-08-25 20:43:00,1.85175,1.85215,1.85175,1.852,180700000.0
2008-08-25 20:44:00,1.8521,1.8522,1.85205,1.85205,84800000.0
2008-08-25 20:45:00,1.852,1.85205,1.85155,1.85155,110800000.0
2008-08-25 20:46:00,1.85155,1.8516,1.85125,1.85125,124600000.0
2008-08-25 20:47:00,1.85125,1.8514,1.8512,1.8513,171600000.0
2008-08-25 20:48:00,1.8513,1.8514,1.8513,1.8514,110200000.0
2008-08-25 20:49:00,1.8514,1.852,1.8514,1.852,77400000.0
2008-08-25 20:50:00,1.852,1.852,1.85185,1.8519,52600000.0
2008-08-25 20:51:00,1.8519,1.8521,1.8519,1.85205,58200000.0
2008-08-25 20:52:00,1.8521,1.8523,1.852,1.85215,59700000.0
2008-08-25 20:53:00,1.8523,1.8523,1.85215,1.85215,4000000.0
2008-08-25 20:54:00,1.8521,1.8521,1.85185,1.8519,65000000.0
2008-08-25 20:55:00,1.8519,1.85205,1.85185,1.85205,262900000.0
2008-08-25 20:56:00,1.85205,1.8522,1.85195,1.852,55600000.0
2008-08-25 20:57:00,1.852,1.8521,1.852,1.8521,43400000.0
2008-08-25 20:58:00,1.852,1.8521,1.852,1.8521,48500000.0
2008-08-25 20:59:00,1.8521,1.85245,1.852,1.852,186099999.0
2008-08-25 21:00:00,1.8519,1.852,1.8518,1.85195,42600000.0
2008-08-25 21:01:00,1.852,1.8522,1.852,1.852,55700000.0
2008-08-25 21:02:00,1.852,1.85205,1.85195,1.852,70700000.0
2008-08-25 21:03:00,1.852,1.8521,1.852,1.8521,22900000.0
2008-08-25 21:04:00,1.8521,1.8521,1.8521,1.8521,10800000.0
2008-08-25 21:05:00,1.8521,1.8521,1.85195,1.852,19700000.0
2008-08-25 21:06:00,1.85195,1.852,1.8516,1.8516,114200000.0
2008-08-25 21:07:00,1.8516,1.8516,1.8516,1.8516,5900000.0
2008-08-25 21:08:00,1.85155,1.8516,1.8515,1.85155,31900000.0
2008-08-25 21:09:00,1.85155,1.85155,1.85145,1.85145,28900000.0
2008-08-25 21:10:00,1.85145,1.8515,1.85145,1.85145,25300000.0
2008-08-25 21:11:00,1.85145,1.8515,1.85145,1.8515,5000000.0
2008-08-25 21:12:00,1.85145,1.8516,1.8513,1.8513,68500000.0
2008-08-25 21:13:00,1.8513,1.85135,1.8513,1.85135,11700000.0
2008-08-25 21:14:00,1.85135,1.85135,1.85115,1.8512,31400000.0
2008-08-25 21:15:00,1.8512,1.8512,1.8511,1.8512,28000000.0
2008-08-25 21:16:00,1.8512,1.8512,1.8508,1.8512,582700001.0
2008-08-25 21:17:00,1.8512,1.8512,1.85095,1.8511,107500000.0
2008-08-25 21:18:00,1.8511,1.8511,1.851,1.851,46500000.0
2008-08-25 21:19:00,1.851,1.851,1.85095,1.851,22900000.0
2008-08-25 21:20:00,1.851,1.851,1.851,1.851,5000000.0
2008-08-25 21:21:00,1.851,1.8511,1.85095,1.8511,9000000.0
2008-08-25 21:22:00,1.851,1.85105,1.851,1.85105,27200000.0
2008-08-25 21:23:00,1.85105,1.8511,1.851,1.85105,53700000.0
2008-08-25 21:24:00,1.851,1.85105,1.85085,1.851,46800000.0
2008-08-25 21:25:00,1.851,1.851,1.85095,1.851,9100000.0
2008-08-25 21:26:00,1.851,1.85105,1.851,1.85105,5100000.0
2008-08-25 21:27:00,1.85105,1.85105,1.85105,1.85105,1000000.0
2008-08-25 21:28:00,1.85105,1.85135,1.85105,1.85135,32100000.0
2008-08-25 21:29:00,1.85135,1.85135,1.85125,1.85125,43200000.0
2008-08-25 21:30:00,1.85125,1.85125,1.85115,1.85115,14100000.0
2008-08-25 21:31:00,1.85115,1.85125,1.85115,1.85125,11300000.0
2008-08-25 21:32:00,1.85125,1.85125,1.85125,1.85125,5000000.0
2008-08-25 21:33:00,1.85125,1.8513,1.85125,1.8513,4000000.0
2008-08-25 21:34:00,1.85125,1.85135,1.85125,1.8513,5000000.0
2008-08-25 21:35:00,1.85135,1.8515,1.85135,1.8515,12200000.0
2008-08-25 21:36:00,1.8515,1.8515,1.8515,1.8515,2000000.0
2008-08-25 21:37:00,1.8515,1.85165,1.8515,1.85155,20000000.0
2008-08-25 21:38:00,1.85132,1.85145,1.8511,1.85131,40900000.0
2008-08-25 21:39:00,1.85155,1.85155,1.85155,1.85155,2000000.0
2008-08-25 21:40:00,1.85155,1.85155,1.85155,1.85155,3000000.0
2008-08-25 21:41:00,1.8516,1.8517,1.8516,1.85165,14000000.0
2008-08-25 21:42:00,1.85165,1.85165,1.85145,1.8515,30400000.0
2008-08-25 21:43:00,1.8515,1.8517,1.8514,1.8517,99900000.0
2008-08-25 21:44:00,1.85165,1.85165,1.8516,1.85165,47300000.0
2008-08-25 21:45:00,1.85165,1.85165,1.8514,1.8515,41600000.0
2008-08-25 21:46:00,1.85155,1.85165,1.8515,1.8516,62700000.0
2008-08-25 21:47:00,1.85165,1.85165,1.85165,1.85165,4000000.0
2008-08-25 21:48:00,1.85165,1.85165,1.85165,1.85165,4000000.0
2008-08-25 21:49:00,1.85165,1.85165,1.85165,1.85165,9000000.0
2008-08-25 21:50:00,1.85165,1.85165,1.85155,1.85165,62600000.0
2008-08-25 21:51:00,1.85165,1.85165,1.85165,1.85165,7000000.0
2008-08-25 21:52:00,1.85165,1.85165,1.85165,1.85165,7000000.0
2008-08-25 21:53:00,1.85155,1.85155,1.85155,1.85155,5300000.0
2008-08-25 21:54:00,1.8516,1.8516,1.8516,1.8516,4700000.0
2008-08-25 21:55:00,1.85155,1.8516,1.85155,1.8516,21700000.0
2008-08-25 21:56:00,1.8516,1.8516,1.85155,1.8516,30200000.0
2008-08-25 21:57:00,1.85155,1.8516,1.85155,1.8516,10700000.0
2008-08-25 21:58:00,1.8516,1.8517,1.85155,1.8516,114400000.0
2008-08-25 21:59:00,1.8516,1.85165,1.8516,1.8516,22800000.0
2008-08-25 22:00:00,1.8516,1.8516,1.85155,1.85155,19600000.0
2008-08-25 22:01:00,1.85155,1.8518,1.8515,1.85175,59000000.0
2008-08-25 22:02:00,1.8517,1.8517,1.8516,1.8516,51100000.0
2008-08-25 22:03:00,1.8517,1.8517,1.85155,1.85155,26700000.0
2008-08-25 22:04:00,1.85155,1.8516,1.85155,1.8516,18600000.0
2008-08-25 22:05:00,1.8516,1.8516,1.85155,1.85155,6800000.0
2008-08-25 22:06:00,1.85155,1.8518,1.8515,1.8517,53900000.0
2008-08-25 22:07:00,1.8518,1.8518,1.8517,1.8517,2000000.0
2008-08-25 22:08:00,1.8517,1.8518,1.8516,1.8518,31200000.0
2008-08-25 22:09:00,1.85175,1.8518,1.8516,1.8517,7000000.0
2008-08-25 22:10:00,1.85155,1.85155,1.85155,1.85155,9300000.0
2008-08-25 22:11:00,1.85155,1.85155,1.85155,1.85155,13000000.0
2008-08-25 22:12:00,1.85155,1.85155,1.85155,1.85155,5300000.0
2008-08-25 22:13:00,1.85155,1.85155,1.8515,1.8515,6300000.0
2008-08-25 22:14:00,1.8515,1.8516,1.8515,1.8516,3600000.0
2008-08-25 22:15:00,1.85155,1.8516,1.8515,1.8515,9500000.0
2008-08-25 22:16:00,1.8515,1.85155,1.8515,1.85155,6200000.0
2008-08-25 22:17:00,1.85155,1.85155,1.8515,1.8515,23400000.0
2008-08-25 22:18:00,1.85155,1.8518,1.85145,1.8517,65100000.0
2008-08-25 22:19:00,1.8517,1.8517,1.85145,1.8516,28900000.0
2008-08-25 22:20:00,1.85155,1.85155,1.85155,1.85155,20800000.0
2008-08-25 22:21:00,1.85155,1.8519,1.85155,1.8519,30500000.0
2008-08-25 22:22:00,1.8519,1.85245,1.85185,1.8523,89100000.0
2008-08-25 22:23:00,1.8524,1.8524,1.8522,1.8523,34500000.0
2008-08-25 22:24:00,1.85225,1.85235,1.85225,1.8523,55000000.0
2008-08-25 22:25:00,1.8524,1.85245,1.8524,1.85245,13900000.0
2008-08-25 22:26:00,1.85245,1.8525,1.85225,1.8525,74700000.0
2008-08-25 22:27:00,1.8525,1.8525,1.85245,1.85245,26300000.0
2008-08-25 22:28:00,1.8525,1.8527,1.8525,1.8527,50200000.0
2008-08-25 22:29:00,1.85265,1.8527,1.85255,1.85255,51900000.0
2008-08-25 22:30:00,1.85255,1.8526,1.85245,1.85245,14300000.0
2008-08-25 22:31:00,1.8525,1.8525,1.85235,1.85245,37200000.0
2008-08-25 22:32:00,1.85245,1.85245,1.8524,1.85245,5700000.0
2008-08-25 22:33:00,1.8524,1.8524,1.8524,1.8524,3700000.0
2008-08-25 22:34:00,1.85245,1.8525,1.8524,1.85245,83400000.0
2008-08-25 22:35:00,1.85245,1.85245,1.85245,1.85245,14500000.0
2008-08-25 22:36:00,1.85245,1.8526,1.8524,1.8526,24900000.0
2008-08-25 22:37:00,1.8525,1.8526,1.8524,1.8526,40667500.0
2008-08-25 22:38:00,1.8526,1.8526,1.8526,1.8526,2000000.0
2008-08-25 22:39:00,1.85211,1.85222,1.85205,1.85218,13200000.0
2008-08-25 22:40:00,1.85245,1.85245,1.8521,1.8521,44200000.0
2008-08-25 22:41:00,1.8521,1.85215,1.85205,1.8521,26500000.0
2008-08-25 22:42:00,1.8521,1.8521,1.8521,1.8521,5300000.0
2008-08-25 22:43:00,1.8519,1.85204,1.85179,1.8519,50900000.0
2008-08-25 22:44:00,1.85215,1.85215,1.85205,1.8521,13600000.0
2008-08-25 22:45:00,1.8521,1.8521,1.8521,1.8521,28400000.0
2008-08-25 22:46:00,1.8521,1.8521,1.85205,1.8521,9300000.0
2008-08-25 22:47:00,1.8521,1.85215,1.8521,1.85215,15400000.0
2008-08-25 22:48:00,1.8521,1.8526,1.8521,1.8526,90100000.0
2008-08-25 22:49:00,1.8526,1.8526,1.8525,1.8525,24800000.0
2008-08-25 22:50:00,1.85255,1.8529,1.85255,1.85275,114700000.0
2008-08-25 22:51:00,1.85275,1.853,1.85265,1.85295,146600000.0
2008-08-25 22:52:00,1.85295,1.85315,1.85295,1.85315,106200000.0
2008-08-25 22:53:00,1.85315,1.8532,1.85285,1.8529,44500000.0
2008-08-25 22:54:00,1.8529,1.85295,1.8529,1.85295,5600000.0
2008-08-25 22:55:00,1.8531,1.8532,1.8531,1.8531,18400000.0
2008-08-25 22:56:00,1.8531,1.8531,1.8531,1.8531,3100000.0
2008-08-25 22:57:00,1.8532,1.8532,1.8532,1.8532,1000000.0
2008-08-25 22:58:00,1.8532,1.8532,1.8532,1.8532,5200000.0
2008-08-25 22:59:00,1.8532,1.8533,1.8532,1.8532,12000000.0
2008-08-25 23:00:00,1.8532,1.8532,1.85275,1.8529,39600000.0
2008-08-25 23:01:00,1.8529,1.853,1.8529,1.8529,38700000.0
2008-08-25 23:02:00,1.8529,1.85295,1.85285,1.85285,10600000.0
2008-08-25 23:03:00,1.85247,1.8525,1.85232,1.85232,6800000.0
2008-08-25 23:04:00,1.85285,1.85285,1.85275,1.85275,11800000.0
2008-08-25 23:05:00,1.85275,1.8528,1.8527,1.8527,11700000.0
2008-08-25 23:06:00,1.85275,1.8528,1.85275,1.85275,10100000.0
2008-08-25 23:07:00,1.85275,1.85275,1.85275,1.85275,10700000.0
2008-08-25 23:08:00,1.85275,1.85275,1.85275,1.85275,32100000.0
2008-08-25 23:09:00,1.8528,1.8528,1.8528,1.8528,7500000.0
2008-08-25 23:10:00,1.8528,1.8528,1.85275,1.85275,36400000.0
2008-08-25 23:11:00,1.85275,1.85275,1.85275,1.85275,49000000.0
2008-08-25 23:12:00,1.85265,1.85269,1.85257,1.85257,10200000.0
2008-08-25 23:13:00,1.85275,1.85275,1.85275,1.85275,7000000.0
2008-08-25 23:14:00,1.85257,1.85271,1.85257,1.85265,29200000.0
2008-08-25 23:15:00,1.85275,1.85285,1.85275,1.85285,5700000.0
2008-08-25 23:16:00,1.85253,1.85267,1.85244,1.85244,11900000.0
2008-08-25 23:17:00,1.85245,1.85252,1.85233,1.85242,34600000.0
2008-08-25 23:18:00,1.8528,1.8528,1.85275,1.85275,2000000.0
2008-08-25 23:19:00,1.85253,1.85261,1.85247,1.85258,42200000.0
2008-08-25 23:20:00,1.8528,1.8528,1.8525,1.8526,24500000.0
2008-08-25 23:21:00,1.8526,1.8527,1.8526,1.8527,4200000.0
2008-08-25 23:22:00,1.8527,1.8527,1.85255,1.8526,24000000.0
2008-08-25 23:23:00,1.8526,1.8526,1.8526,1.8526,4200000.0
2008-08-25 23:24:00,1.8527,1.8527,1.8527,1.8527,1000000.0
2008-08-25 23:25:00,1.85285,1.8529,1.8525,1.85255,34000000.0
2008-08-25 23:26:00,1.85255,1.8527,1.85255,1.8527,13600000.0
2008-08-25 23:27:00,1.8527,1.85275,1.8527,1.85275,6800000.0
2008-08-25 23:28:00,1.85253,1.85258,1.85244,1.85258,20700000.0
2008-08-25 23:29:00,1.85275,1.85275,1.85275,1.85275,1000000.0
2008-08-25 23:30:00,1.8527,1.8527,1.85245,1.85265,27100000.0
2008-08-25 23:31:00,1.85247,1.85252,1.85229,1.85242,66600000.0
2008-08-25 23:32:00,1.85242,1.85244,1.85229,1.85241,18700000.0
2008-08-25 23:33:00,1.85248,1.85258,1.85245,1.8525,53800000.0
2008-08-25 23:34:00,1.8526,1.8526,1.85255,1.85255,4600000.0
2008-08-25 23:35:00,1.85255,1.85255,1.85225,1.8523,9500000.0
2008-08-25 23:36:00,1.85215,1.85215,1.8521,1.8521,5600000.0
2008-08-25 23:37:00,1.85205,1.85205,1.8516,1.85165,27700000.0
2008-08-25 23:38:00,1.85165,1.852,1.8516,1.852,70700000.0
2008-08-25 23:39:00,1.8521,1.8522,1.8521,1.8522,5000000.0
2008-08-25 23:40:00,1.8522,1.8522,1.8521,1.8521,6800000.0
2008-08-25 23:41:00,1.85205,1.85205,1.85205,1.85205,2000000.0
2008-08-25 23:42:00,1.8521,1.8521,1.8521,1.8521,1600000.0
2008-08-25 23:43:00,1.8521,1.8522,1.85205,1.8522,17600000.0
2008-08-25 23:44:00,1.8523,1.8523,1.8523,1.8523,2000000.0
2008-08-25 23:45:00,1.8523,1.8523,1.85225,1.85225,3600000.0
2008-08-25 23:46:00,1.8523,1.85235,1.8523,1.85235,2000000.0
2008-08-25 23:47:00,1.8523,1.85245,1.8522,1.85235,27400000.0
2008-08-25 23:48:00,1.8524,1.8525,1.8524,1.8525,3000000.0
2008-08-25 23:49:00,1.8524,1.8524,1.8524,1.8524,1000000.0
2008-08-25 23:50:00,1.8524,1.8524,1.8524,1.8524,1000000.0
2008-08-25 23:51:00,1.85223,1.85223,1.8521,1.8521,4000000.0
2008-08-25 23:52:00,1.8521,1.85221,1.85204,1.85209,32500000.0
2008-08-25 23:53:00,1.8525,1.8525,1.85245,1.85245,2300000.0
2008-08-25 23:54:00,1.8525,1.8525,1.8525,1.8525,2000000.0
2008-08-25 23:55:00,1.8523,1.85244,1.8522,1.85223,13000000.0
2008-08-25 23:56:00,1.8525,1.8525,1.85245,1.8525,3200000.0
2008-08-25 23:57:00,1.85239,1.85245,1.85228,1.85238,26300000.0
2008-08-25 23:58:00,1.8525,1.8525,1.8525,1.8525,1000000.0
2008-08-25 23:59:00,1.8525,1.8525,1.8525,1.8525,4000000.0
2008-08-26 00:00:00,1.8525,1.8525,1.8525,1.8525,3000000.0
2008-08-26 00:01:00,1.8525,1.8525,1.8525,1.8525,1000000.0
2008-08-26 00:02:00,1.8525,1.8525,1.8523,1.8525,75700000.0
2008-08-26 00:03:00,1.8525,1.8526,1.8525,1.8526,15600000.0
2008-08-26 00:04:00,1.8525,1.8525,1.8525,1.8525,30300000.0
2008-08-26 00:05:00,1.8526,1.8526,1.8526,1.8526,124500000.0
2008-08-26 00:06:00,1.8527,1.8527,1.8526,1.8527,32900000.0
2008-08-26 00:07:00,1.8527,1.8529,1.8527,1.8528,25100000.0
2008-08-26 00:08:00,1.8527,1.8528,1.8527,1.8528,4000000.0
2008-08-26 00:09:00,1.8528,1.8528,1.8528,1.8528,2300000.0
2008-08-26 00:10:00,1.85262,1.85271,1.85243,1.85271,11200000.0
2008-08-26 00:11:00,1.8528,1.8528,1.8528,1.8528,3000000.0
2008-08-26 00:12:00,1.8528,1.8528,1.8528,1.8528,4600000.0
2008-08-26 00:13:00,1.8528,1.8528,1.85275,1.85275,3000000.0
2008-08-26 00:14:00,1.85261,1.85261,1.85246,1.85254,6800000.0
2008-08-26 00:15:00,1.85275,1.8528,1.85275,1.8528,3000000.0
2008-08-26 00:16:00,1.85275,1.85275,1.85275,1.85275,1000000.0
2008-08-26 00:17:00,1.85255,1.85267,1.85252,1.85252,49400000.0
2008-08-26 00:18:00,1.8528,1.8528,1.8528,1.8528,1000000.0
2008-08-26 00:19:00,1.85275,1.85275,1.85275,1.85275,1000000.0
2008-08-26 00:20:00,1.8528,1.8528,1.8528,1.8528,1000000.0
2008-08-26 00:21:00,1.85275,1.85275,1.85275,1.85275,1000000.0
2008-08-26 00:22:00,1.85254,1.85255,1.85248,1.85252,20600000.0
2008-08-26 00:23:00,1.85275,1.8528,1.85275,1.8528,2000000.0
2008-08-26 00:24:00,1.85275,1.85275,1.85275,1.85275,1000000.0
2008-08-26 00:25:00,1.85275,1.85275,1.85275,1.85275,13900000.0
2008-08-26 00:26:00,1.8528,1.8528,1.8528,1.8528,3200000.0
2008-08-26 00:27:00,1.85275,1.85275,1.85275,1.85275,3700000.0
2008-08-26 00:28:00,1.85275,1.85275,1.85275,1.85275,4300000.0
2008-08-26 00:29:00,1.8528,1.8528,1.8528,1.8528,3700000.0
2008-08-26 00:30:00,1.8528,1.8528,1.8527,1.85275,26000000.0
2008-08-26 00:31:00,1.85275,1.8528,1.8524,1.8528,28100000.0
2008-08-26 00:32:00,1.85275,1.85275,1.8526,1.8526,9400000.0
2008-08-26 00:33:00,1.8526,1.8526,1.8523,1.8523,46200000.0
2008-08-26 00:34:00,1.8522,1.8523,1.8522,1.8523,12300000.0
2008-08-26 00:35:00,1.8523,1.85235,1.8523,1.8523,10600000.0
2008-08-26 00:36:00,1.85225,1.85225,1.8522,1.85225,10200000.0
2008-08-26 00:37:00,1.85225,1.8524,1.85225,1.8524,6300000.0
2008-08-26 00:38:00,1.8523,1.85235,1.8523,1.85235,10600000.0
2008-08-26 00:39:00,1.8524,1.8524,1.8524,1.8524,2600000.0
2008-08-26 00:40:00,1.8524,1.8525,1.8523,1.8524,43000000.0
2008-08-26 00:41:00,1.8524,1.85265,1.8524,1.85265,15400000.0
2008-08-26 00:42:00,1.85265,1.85265,1.8525,1.8525,12600000.0
2008-08-26 00:43:00,1.8525,1.8525,1.85245,1.8525,3600000.0
2008-08-26 00:44:00,1.8525,1.8525,1.85245,1.8525,5600000.0
2008-08-26 00:45:00,1.8524,1.8526,1.85235,1.85235,32500000.0
2008-08-26 00:46:00,1.8524,1.8524,1.8524,1.8524,9200000.0
2008-08-26 00:47:00,1.85245,1.8525,1.85245,1.8525,7300000.0
2008-08-26 00:48:00,1.8525,1.85265,1.8524,1.8526,62400000.0
2008-08-26 00:49:00,1.8526,1.8526,1.85255,1.85255,2000000.0
2008-08-26 00:50:00,1.8525,1.8526,1.8524,1.8526,30600000.0
2008-08-26 00:51:00,1.8526,1.85275,1.8524,1.85275,13200000.0
2008-08-26 00:52:00,1.8529,1.8529,1.8529,1.8529,2000000.0
2008-08-26 00:53:00,1.8528,1.8529,1.8527,1.8527,8600000.0
2008-08-26 00:54:00,1.85275,1.85275,1.8527,1.8527,15800000.0
2008-08-26 00:55:00,1.8527,1.85275,1.85265,1.85265,45800000.0
2008-08-26 00:56:00,1.85265,1.85275,1.8526,1.8527,13000000.0
2008-08-26 00:57:00,1.8527,1.8527,1.8526,1.8526,24900000.0
2008-08-26 00:58:00,1.85265,1.8527,1.85265,1.8527,17400000.0
2008-08-26 00:59:00,1.8527,1.8529,1.8527,1.8527,10000000.0
2008-08-26 01:00:00,1.8527,1.8527,1.8527,1.8527,6000000.0
2008-08-26 01:01:00,1.8527,1.8527,1.8527,1.8527,2600000.0
2008-08-26 01:02:00,1.8527,1.8527,1.8527,1.8527,6000000.0
2008-08-26 01:03:00,1.8527,1.8527,1.8527,1.8527,5600000.0
2008-08-26 01:04:00,1.8527,1.8527,1.8527,1.8527,5800000.0
2008-08-26 01:05:00,1.8527,1.8529,1.8527,1.8529,15000000.0
2008-08-26 01:06:00,1.8529,1.8529,1.8529,1.8529,6000000.0
2008-08-26 01:07:00,1.85275,1.85275,1.85275,1.85275,18700000.0
2008-08-26 01:08:00,1.85275,1.85275,1.85275,1.85275,2000000.0
2008-08-26 01:09:00,1.8528,1.8528,1.8528,1.8528,5800000.0
2008-08-26 01:10:00,1.8528,1.8528,1.8528,1.8528,3600000.0
2008-08-26 01:11:00,1.8528,1.8528,1.8528,1.8528,1000000.0
2008-08-26 01:12:00,1.8528,1.8528,1.8528,1.8528,1600000.0
2008-08-26 01:13:00,1.8528,1.8528,1.8528,1.8528,1000000.0
2008-08-26 01:14:00,1.8528,1.8528,1.8528,1.8528,4000000.0
2008-08-26 01:15:00,1.8528,1.853,1.8528,1.8529,15800000.0
2008-08-26 01:16:00,1.8529,1.853,1.85255,1.8527,55300000.0
2008-08-26 01:17:00,1.8527,1.8527,1.85225,1.8523,64800000.0
2008-08-26 01:18:00,1.85225,1.85225,1.85225,1.85225,1000000.0
2008-08-26 01:19:00,1.85225,1.85225,1.85225,1.85225,4600000.0
2008-08-26 01:20:00,1.85225,1.8523,1.8521,1.8521,34100000.0
2008-08-26 01:21:00,1.8521,1.8523,1.852,1.85225,63000000.0
2008-08-26 01:22:00,1.8521,1.8522,1.8519,1.85195,74499999.0
2008-08-26 01:23:00,1.852,1.85205,1.8519,1.85205,32399999.0
2008-08-26 01:24:00,1.85195,1.85195,1.85195,1.85195,1000000.0
2008-08-26 01:25:00,1.8519,1.85205,1.85175,1.85185,95000000.0
2008-08-26 01:26:00,1.85185,1.85195,1.85185,1.85195,149600003.0
2008-08-26 01:27:00,1.852,1.85205,1.85185,1.85195,34100000.0
2008-08-26 01:28:00,1.85185,1.85195,1.85175,1.85175,10100000.0
2008-08-26 01:29:00,1.85185,1.8519,1.8515,1.8517,24300000.0
2008-08-26 01:30:00,1.8516,1.85165,1.8516,1.8516,20200000.0
2008-08-26 01:31:00,1.8516,1.8518,1.8516,1.8517,17600000.0
2008-08-26 01:32:00,1.8517,1.8519,1.8517,1.8519,11600000.0
2008-08-26 01:33:00,1.8518,1.8519,1.8518,1.8519,8700000.0
2008-08-26 01:34:00,1.8518,1.8518,1.8511,1.8511,59300000.0
2008-08-26 01:35:00,1.8511,1.8511,1.8506,1.8506,84300000.0
2008-08-26 01:36:00,1.8506,1.8507,1.85025,1.85025,42400000.0
2008-08-26 01:37:00,1.85015,1.8503,1.84965,1.8499,139600000.0
2008-08-26 01:38:00,1.84985,1.84985,1.8496,1.8497,35700000.0
2008-08-26 01:39:00,1.8498,1.84985,1.8494,1.8496,51100000.0
2008-08-26 01:40:00,1.8494,1.8497,1.8493,1.8493,84600000.0
2008-08-26 01:41:00,1.8492,1.8492,1.8479,1.8482,209700000.0
2008-08-26 01:42:00,1.8482,1.8483,1.84785,1.8482,102600000.0
2008-08-26 01:43:00,1.8482,1.84895,1.8482,1.8488,77600000.0
2008-08-26 01:44:00,1.84865,1.8488,1.84835,1.8484,36200000.0
2008-08-26 01:45:00,1.8483,1.8486,1.8478,1.84795,143000000.0
2008-08-26 01:46:00,1.84795,1.8481,1.8476,1.8476,105800000.0
2008-08-26 01:47:00,1.8475,1.8478,1.8475,1.8476,46700000.0
2008-08-26 01:48:00,1.8477,1.8477,1.8475,1.8477,60600000.0
2008-08-26 01:49:00,1.8477,1.8483,1.8476,1.84825,90300000.0
2008-08-26 01:50:00,1.84825,1.8484,1.848,1.8482,41600000.0
2008-08-26 01:51:00,1.8481,1.8481,1.84785,1.84785,15000000.0
2008-08-26 01:52:00,1.84785,1.848,1.84765,1.84785,30800000.0
2008-08-26 01:53:00,1.84795,1.84825,1.84795,1.848,90400000.0
2008-08-26 01:54:00,1.84795,1.84815,1.8479,1.8481,44000000.0
2008-08-26 01:55:00,1.8481,1.8483,1.84795,1.8481,95100000.0
2008-08-26 01:56:00,1.8481,1.8488,1.8479,1.8488,163500000.0
2008-08-26 01:57:00,1.84885,1.84895,1.8487,1.8488,53100000.0
2008-08-26 01:58:00,1.8487,1.8487,1.8482,1.8486,55800000.0
2008-08-26 01:59:00,1.8485,1.8494,1.8485,1.8486,106300000.0
2008-08-26 02:00:00,1.8486,1.849,1.8486,1.8486,130300000.0
2008-08-26 02:01:00,1.8486,1.8486,1.8485,1.8485,44200000.0
2008-08-26 02:02:00,1.8485,1.8485,1.8485,1.8485,12300000.0
2008-08-26 02:03:00,1.8485,1.8486,1.8483,1.8483,95100000.0
2008-08-26 02:04:00,1.8483,1.8487,1.8483,1.8483,63100000.0
2008-08-26 02:05:00,1.8483,1.8485,1.848,1.848,61300000.0
2008-08-26 02:06:00,1.848,1.848,1.84765,1.8477,19300000.0
2008-08-26 02:07:00,1.84755,1.84755,1.84715,1.84715,67300000.0
2008-08-26 02:08:00,1.8471,1.8471,1.84705,1.84705,17000000.0
2008-08-26 02:09:00,1.84705,1.8472,1.847,1.8471,87000000.0
2008-08-26 02:10:00,1.8471,1.84715,1.84695,1.8471,93800000.0
2008-08-26 02:11:00,1.8471,1.8471,1.847,1.847,11700000.0
2008-08-26 02:12:00,1.847,1.84705,1.847,1.84705,16500000.0
2008-08-26 02:13:00,1.84705,1.84705,1.84625,1.84655,139500000.0
2008-08-26 02:14:00,1.84655,1.8466,1.84615,1.84615,65100000.0
2008-08-26 02:15:00,1.84625,1.8465,1.8456,1.8456,139800000.0
2008-08-26 02:16:00,1.8457,1.8457,1.8456,1.8457,139400000.0
2008-08-26 02:17:00,1.84575,1.8468,1.84575,1.8466,39300000.0
2008-08-26 02:18:00,1.84665,1.8475,1.84645,1.8471,117300000.0
2008-08-26 02:19:00,1.84705,1.8473,1.847,1.8472,67800000.0
2008-08-26 02:20:00,1.84705,1.8472,1.84705,1.84705,29200000.0
2008-08-26 02:21:00,1.84705,1.84705,1.84665,1.84665,35800000.0
2008-08-26 02:22:00,1.8465,1.8468,1.84635,1.84635,48900000.0
2008-08-26 02:23:00,1.84635,1.8465,1.8462,1.8465,19400000.0
2008-08-26 02:24:00,1.84655,1.84655,1.8464,1.8464,8000000.0
2008-08-26 02:25:00,1.8464,1.84645,1.8464,1.84645,8200000.0
2008-08-26 02:26:00,1.84645,1.84645,1.84645,1.84645,12800000.0
2008-08-26 02:27:00,1.84645,1.84645,1.84645,1.84645,4300000.0
2008-08-26 02:28:00,1.84645,1.8466,1.84645,1.8466,34100000.0
2008-08-26 02:29:00,1.84655,1.8469,1.84655,1.84685,71800000.0
2008-08-26 02:30:00,1.84685,1.8471,1.84685,1.84705,38300000.0
2008-08-26 02:31:00,1.84705,1.84715,1.84695,1.84715,22300000.0
2008-08-26 02:32:00,1.8471,1.84725,1.8471,1.84725,24000000.0
2008-08-26 02:33:00,1.8473,1.8476,1.8472,1.8472,88000000.0
2008-08-26 02:34:00,1.8473,1.8475,1.8472,1.8474,58300000.0
2008-08-26 02:35:00,1.84735,1.8474,1.8473,1.8474,11000000.0
2008-08-26 02:36:00,1.8474,1.84755,1.8474,1.84755,13300000.0
2008-08-26 02:37:00,1.8477,1.8477,1.8475,1.84755,42500000.0
2008-08-26 02:38:00,1.8476,1.8477,1.84755,1.8477,60600000.0
2008-08-26 02:39:00,1.84765,1.8478,1.8476,1.84765,46500000.0
2008-08-26 02:40:00,1.8476,1.8476,1.8476,1.8476,3700000.0
2008-08-26 02:41:00,1.8476,1.8476,1.8476,1.8476,7400000.0
2008-08-26 02:42:00,1.8476,1.8476,1.8475,1.84755,23900000.0
2008-08-26 02:43:00,1.84755,1.8476,1.8474,1.8475,22800000.0
2008-08-26 02:44:00,1.8474,1.8474,1.8474,1.8474,3600000.0
2008-08-26 02:45:00,1.84735,1.8474,1.8471,1.8473,44300000.0
2008-08-26 02:46:00,1.8473,1.8473,1.84715,1.84715,17900000.0
2008-08-26 02:47:00,1.84715,1.8473,1.84715,1.8473,31900000.0
2008-08-26 02:48:00,1.8473,1.8473,1.84725,1.84725,8800000.0
2008-08-26 02:49:00,1.84725,1.8475,1.84715,1.8473,98800000.0
2008-08-26 02:50:00,1.8472,1.8473,1.8471,1.8471,59500000.0
2008-08-26 02:51:00,1.8471,1.8471,1.8466,1.8468,105800000.0
2008-08-26 02:52:00,1.8468,1.8468,1.84675,1.84675,21800000.0
2008-08-26 02:53:00,1.84675,1.8468,1.8461,1.8461,77800000.0
2008-08-26 02:54:00,1.8461,1.8461,1.84585,1.846,85400000.0
2008-08-26 02:55:00,1.846,1.8462,1.8456,1.8462,121600000.0
2008-08-26 02:56:00,1.84595,1.84665,1.84595,1.84645,203100000.0
2008-08-26 02:57:00,1.84645,1.8467,1.84645,1.8465,132600000.0
2008-08-26 02:58:00,1.8465,1.84705,1.8465,1.8469,134700000.0
2008-08-26 02:59:00,1.84695,1.847,1.84695,1.847,6200000.0
2008-08-26 03:00:00,1.8471,1.8475,1.8471,1.8474,91900000.0
2008-08-26 03:01:00,1.8475,1.8475,1.84725,1.8474,91800000.0
2008-08-26 03:02:00,1.8474,1.8475,1.8473,1.8473,34800000.0
2008-08-26 03:03:00,1.8473,1.84735,1.8473,1.8473,28500000.0
2008-08-26 03:04:00,1.8473,1.8473,1.84725,1.8473,76800000.0
2008-08-26 03:05:00,1.8473,1.8473,1.84725,1.84725,12300000.0
2008-08-26 03:06:00,1.8473,1.8474,1.84725,1.84725,57200000.0
2008-08-26 03:07:00,1.8473,1.8476,1.84725,1.8476,61900000.0
2008-08-26 03:08:00,1.8476,1.8478,1.84745,1.84745,89400000.0
2008-08-26 03:09:00,1.84745,1.8477,1.84745,1.8476,23200000.0
2008-08-26 03:10:00,1.8476,1.8476,1.8475,1.8475,9000000.0
2008-08-26 03:11:00,1.8472,1.8476,1.8472,1.8473,9100000.0
2008-08-26 03:12:00,1.84715,1.8475,1.84715,1.8474,174100000.0
2008-08-26 03:13:00,1.8474,1.8477,1.84725,1.8474,158700000.0
2008-08-26 03:14:00,1.8473,1.8474,1.8472,1.8472,30600000.0
2008-08-26 03:15:00,1.8472,1.8474,1.84715,1.8473,102500000.0
2008-08-26 03:16:00,1.8473,1.8474,1.84725,1.84725,21000000.0
2008-08-26 03:17:00,1.84725,1.8473,1.8471,1.8473,71600000.0
2008-08-26 03:18:00,1.8473,1.8473,1.84715,1.8472,30500000.0
2008-08-26 03:19:00,1.8472,1.8472,1.8472,1.8472,4800000.0
2008-08-26 03:20:00,1.8472,1.84745,1.8472,1.84745,15800000.0
2008-08-26 03:21:00,1.84745,1.84755,1.84745,1.8475,16000000.0
2008-08-26 03:22:00,1.84755,1.84765,1.8473,1.8473,37500000.0
2008-08-26 03:23:00,1.8473,1.8475,1.8473,1.8475,46700000.0
2008-08-26 03:24:00,1.8475,1.8476,1.8475,1.8475,23500000.0
2008-08-26 03:25:00,1.8475,1.8477,1.8475,1.8477,52500000.0
2008-08-26 03:26:00,1.8478,1.8478,1.8475,1.8476,27400000.0
2008-08-26 03:27:00,1.8476,1.8477,1.8476,1.8477,20200000.0
2008-08-26 03:28:00,1.84775,1.84775,1.84775,1.84775,2000000.0
2008-08-26 03:29:00,1.84775,1.84775,1.8477,1.8477,4700000.0
2008-08-26 03:30:00,1.8477,1.8477,1.84755,1.8476,15000000.0
2008-08-26 03:31:00,1.8476,1.8476,1.84745,1.84745,9600000.0
2008-08-26 03:32:00,1.8475,1.84755,1.8474,1.8474,9400000.0
2008-08-26 03:33:00,1.84735,1.8475,1.84715,1.84715,31500000.0
2008-08-26 03:34:00,1.8472,1.8472,1.8472,1.8472,4200000.0
2008-08-26 03:35:00,1.8472,1.8472,1.8472,1.8472,1000000.0
2008-08-26 03:36:00,1.84687,1.84699,1.84678,1.84699,30200000.0
2008-08-26 03:37:00,1.8472,1.8472,1.8472,1.8472,1600000.0
2008-08-26 03:38:00,1.8472,1.8472,1.8472,1.8472,1000000.0
2008-08-26 03:39:00,1.84715,1.84725,1.8471,1.8471,45800000.0
2008-08-26 03:40:00,1.8471,1.8473,1.8471,1.8472,24400000.0
2008-08-26 03:41:00,1.8472,1.8474,1.8472,1.8473,54200000.0
2008-08-26 03:42:00,1.8473,1.8475,1.8473,1.8474,48300000.0
2008-08-26 03:43:00,1.8474,1.8474,1.8473,1.8473,7200000.0
2008-08-26 03:44:00,1.8473,1.8473,1.8473,1.8473,4200000.0
2008-08-26 03:45:00,1.8473,1.84745,1.8473,1.84745,6400000.0
2008-08-26 03:46:00,1.8475,1.84755,1.8475,1.8475,10400000.0
2008-08-26 03:47:00,1.84745,1.8475,1.84745,1.8475,10400000.0
2008-08-26 03:48:00,1.8475,1.84755,1.84745,1.8475,10800000.0
2008-08-26 03:49:00,1.8475,1.8475,1.84745,1.8475,4000000.0
2008-08-26 03:50:00,1.84745,1.84745,1.8474,1.8474,5300000.0
2008-08-26 03:51:00,1.8474,1.8475,1.8474,1.84745,8300000.0
2008-08-26 03:52:00,1.8475,1.8475,1.8474,1.8474,27400000.0
2008-08-26 03:53:00,1.84745,1.84745,1.8474,1.8474,17000000.0
2008-08-26 03:54:00,1.8474,1.8475,1.8472,1.8472,23200000.0
2008-08-26 03:55:00,1.8473,1.8473,1.8473,1.8473,24700000.0
2008-08-26 03:56:00,1.8473,1.8474,1.8473,1.8473,20700000.0
2008-08-26 03:57:00,1.8473,1.8473,1.84715,1.84715,28900000.0
2008-08-26 03:58:00,1.84715,1.84715,1.84715,1.84715,7000000.0
2008-08-26 03:59:00,1.8471,1.8471,1.84705,1.84705,4000000.0
2008-08-26 04:00:00,1.8471,1.84715,1.84705,1.8471,12800000.0
2008-08-26 04:01:00,1.8471,1.8471,1.847,1.84705,19100000.0
2008-08-26 04:02:00,1.8472,1.8472,1.8472,1.8472,5000000.0
2008-08-26 04:03:00,1.84705,1.8473,1.84705,1.84725,31800000.0
2008-08-26 04:04:00,1.84725,1.84735,1.84725,1.84735,16900000.0
2008-08-26 04:05:00,1.84735,1.8474,1.84735,1.8474,6000000.0
2008-08-26 04:06:00,1.8474,1.8474,1.8474,1.8474,59100000.0
2008-08-26 04:07:00,1.8474,1.8474,1.84715,1.84715,43300000.0
2008-08-26 04:08:00,1.84715,1.84715,1.8471,1.8471,4000000.0
2008-08-26 04:09:00,1.8471,1.84715,1.8471,1.8471,4000000.0
2008-08-26 04:10:00,1.84715,1.8473,1.84715,1.8473,30500000.0
2008-08-26 04:11:00,1.8473,1.8473,1.8471,1.8471,21000000.0
2008-08-26 04:12:00,1.8471,1.8472,1.8471,1.8472,28000000.0
2008-08-26 04:13:00,1.8472,1.8473,1.8472,1.8473,18900000.0
2008-08-26 04:14:00,1.8473,1.8473,1.8473,1.8473,2700000.0
2008-08-26 04:15:00,1.8473,1.8473,1.84715,1.8473,49400000.0
2008-08-26 04:16:00,1.8473,1.8473,1.8473,1.8473,7400000.0
2008-08-26 04:17:00,1.84735,1.8478,1.84735,1.84765,84500000.0
2008-08-26 04:18:00,1.8477,1.84795,1.8477,1.84795,45600000.0
2008-08-26 04:19:00,1.84795,1.848,1.84755,1.84785,73600000.0
2008-08-26 04:20:00,1.8479,1.8482,1.8479,1.84805,106000000.0
2008-08-26 04:21:00,1.8481,1.8481,1.84795,1.84795,19100000.0
2008-08-26 04:22:00,1.84795,1.84795,1.8476,1.8478,48100000.0
2008-08-26 04:23:00,1.8477,1.8478,1.84765,1.84765,12500000.0
2008-08-26 04:24:00,1.8477,1.8477,1.8477,1.8477,2000000.0
2008-08-26 04:25:00,1.84765,1.8477,1.84755,1.84765,17500000.0
2008-08-26 04:26:00,1.84775,1.848,1.84765,1.84785,53500000.0
2008-08-26 04:27:00,1.8479,1.848,1.8478,1.8479,28200000.0
2008-08-26 04:28:00,1.8479,1.8479,1.8477,1.8478,61300000.0
2008-08-26 04:29:00,1.8478,1.8478,1.8477,1.8477,4600000.0
2008-08-26 04:30:00,1.8477,1.848,1.8476,1.848,35100000.0
2008-08-26 04:31:00,1.848,1.848,1.8479,1.848,18400000.0
2008-08-26 04:32:00,1.848,1.848,1.8478,1.84795,35300000.0
2008-08-26 04:33:00,1.84795,1.848,1.8479,1.8479,45300000.0
2008-08-26 04:34:00,1.8479,1.8481,1.8478,1.8478,31100000.0
2008-08-26 04:35:00,1.84785,1.8479,1.8478,1.8478,22200000.0
2008-08-26 04:36:00,1.8478,1.8479,1.8477,1.8479,71700000.0
2008-08-26 04:37:00,1.8479,1.8479,1.84745,1.84745,40400000.0
2008-08-26 04:38:00,1.8474,1.84745,1.84735,1.84735,29100000.0
2008-08-26 04:39:00,1.8474,1.8478,1.8474,1.8475,97800000.0
2008-08-26 04:40:00,1.8475,1.8475,1.84735,1.8474,46800000.0
2008-08-26 04:41:00,1.8474,1.8474,1.8474,1.8474,2700000.0
2008-08-26 04:42:00,1.84735,1.84735,1.8471,1.8471,34200000.0
2008-08-26 04:43:00,1.8471,1.8471,1.84705,1.8471,16400000.0
2008-08-26 04:44:00,1.8471,1.8471,1.8471,1.8471,18800000.0
2008-08-26 04:45:00,1.8471,1.8471,1.8471,1.8471,12300000.0
2008-08-26 04:46:00,1.8471,1.8471,1.8471,1.8471,3700000.0
2008-08-26 04:47:00,1.8469,1.84701,1.84684,1.84684,38400000.0
2008-08-26 04:48:00,1.8471,1.8472,1.84705,1.8471,50500000.0
2008-08-26 04:49:00,1.8471,1.84715,1.847,1.847,60100000.0
2008-08-26 04:50:00,1.847,1.847,1.84595,1.8461,128700000.0
2008-08-26 04:51:00,1.8461,1.8462,1.8457,1.846,143300000.0
2008-08-26 04:52:00,1.846,1.8462,1.84595,1.84595,64600000.0
2008-08-26 04:53:00,1.84595,1.8465,1.84595,1.8462,178200000.0
2008-08-26 04:54:00,1.8462,1.84655,1.8462,1.8464,170100000.0
2008-08-26 04:55:00,1.84635,1.84645,1.8463,1.8463,62700000.0
2008-08-26 04:56:00,1.8463,1.8463,1.8463,1.8463,9500000.0
2008-08-26 04:57:00,1.8463,1.84635,1.8462,1.84625,129100000.0
2008-08-26 04:58:00,1.84625,1.84635,1.84625,1.84635,87800000.0
2008-08-26 04:59:00,1.84635,1.84635,1.84625,1.8463,27900000.0
2008-08-26 05:00:00,1.8463,1.8463,1.84595,1.846,190900000.0
2008-08-26 05:01:00,1.846,1.846,1.84575,1.8458,108600000.0
2008-08-26 05:02:00,1.84585,1.8461,1.84585,1.84605,19500000.0
2008-08-26 05:03:00,1.8462,1.8462,1.84595,1.84595,12000000.0
2008-08-26 05:04:00,1.84595,1.84605,1.84595,1.84595,14300000.0
2008-08-26 05:05:00,1.84595,1.84595,1.8459,1.8459,4600000.0
2008-08-26 05:06:00,1.84595,1.8464,1.84595,1.8464,17800000.0
2008-08-26 05:07:00,1.8464,1.8464,1.8462,1.84625,31100000.0
2008-08-26 05:08:00,1.84625,1.84645,1.84625,1.84645,10200000.0
2008-08-26 05:09:00,1.84645,1.84645,1.8462,1.8462,21600000.0
2008-08-26 05:10:00,1.84625,1.84625,1.8461,1.8461,11900000.0
2008-08-26 05:11:00,1.846,1.8464,1.846,1.8464,33300000.0
2008-08-26 05:12:00,1.84611,1.84611,1.84589,1.84609,48400000.0
2008-08-26 05:13:00,1.8462,1.8462,1.84598,1.84609,40200000.0
2008-08-26 05:14:00,1.84625,1.8464,1.8462,1.8463,17300000.0
2008-08-26 05:15:00,1.8463,1.8464,1.84605,1.8461,24200000.0
2008-08-26 05:16:00,1.846,1.8463,1.846,1.8463,55100000.0
2008-08-26 05:17:00,1.8462,1.8462,1.8462,1.8462,6800000.0
2008-08-26 05:18:00,1.84609,1.84613,1.84582,1.84602,9700000.0
2008-08-26 05:19:00,1.8462,1.84655,1.8462,1.8464,39800000.0
2008-08-26 05:20:00,1.8464,1.84645,1.8464,1.84645,12600000.0
2008-08-26 05:21:00,1.8465,1.8467,1.8463,1.8467,54300000.0
2008-08-26 05:22:00,1.8467,1.8472,1.8467,1.8471,63700000.0
2008-08-26 05:23:00,1.8471,1.8472,1.8469,1.8471,46400000.0
2008-08-26 05:24:00,1.8472,1.8472,1.8469,1.847,66100000.0
2008-08-26 05:25:00,1.847,1.847,1.8469,1.8469,31000000.0
2008-08-26 05:26:00,1.8469,1.847,1.8469,1.8469,52900000.0
2008-08-26 05:27:00,1.8469,1.8469,1.8469,1.8469,34500000.0
2008-08-26 05:28:00,1.8469,1.8469,1.8469,1.8469,68700000.0
2008-08-26 05:29:00,1.8469,1.847,1.8469,1.8469,32300000.0
2008-08-26 05:30:00,1.8469,1.847,1.8469,1.8469,32400000.0
2008-08-26 05:31:00,1.84695,1.84695,1.8469,1.84695,11100000.0
2008-08-26 05:32:00,1.84695,1.84695,1.8469,1.8469,13900000.0
2008-08-26 05:33:00,1.8469,1.8469,1.8469,1.8469,14900000.0
2008-08-26 05:34:00,1.8469,1.8469,1.8468,1.8469,27800000.0
2008-08-26 05:35:00,1.8469,1.8469,1.8469,1.8469,11900000.0
2008-08-26 05:36:00,1.84685,1.8469,1.8468,1.8468,24700000.0
2008-08-26 05:37:00,1.8468,1.8468,1.84665,1.8467,12800000.0
2008-08-26 05:38:00,1.8467,1.8467,1.8466,1.8466,9700000.0
2008-08-26 05:39:00,1.8466,1.8466,1.8466,1.8466,29100000.0
2008-08-26 05:40:00,1.8466,1.8466,1.8466,1.8466,4400000.0
2008-08-26 05:41:00,1.8466,1.8466,1.8466,1.8466,5200000.0
2008-08-26 05:42:00,1.8466,1.8467,1.8466,1.8466,15100000.0
2008-08-26 05:43:00,1.8466,1.8466,1.8466,1.8466,10400000.0
2008-08-26 05:44:00,1.8466,1.8466,1.8466,1.8466,30000000.0
2008-08-26 05:45:00,1.8466,1.8466,1.8466,1.8466,4500000.0
2008-08-26 05:46:00,1.8466,1.8466,1.8466,1.8466,12800000.0
2008-08-26 05:47:00,1.8466,1.84665,1.8466,1.8466,231400000.0
2008-08-26 05:48:00,1.8466,1.8467,1.8465,1.8467,212600000.0
2008-08-26 05:49:00,1.8467,1.8467,1.84665,1.8467,30800000.0
2008-08-26 05:50:00,1.8467,1.8467,1.8467,1.8467,37100000.0
2008-08-26 05:51:00,1.8467,1.8467,1.8465,1.8466,38100000.0
2008-08-26 05:52:00,1.8466,1.8466,1.84655,1.84655,4000000.0
2008-08-26 05:53:00,1.8465,1.84695,1.8465,1.8469,150100000.0
2008-08-26 05:54:00,1.8469,1.8469,1.84675,1.84675,19500000.0
2008-08-26 05:55:00,1.84675,1.84675,1.84675,1.84675,8400000.0
2008-08-26 05:56:00,1.84675,1.84675,1.8466,1.8466,29100000.0
2008-08-26 05:57:00,1.8466,1.8468,1.8466,1.8467,42100000.0
2008-08-26 05:58:00,1.8467,1.8468,1.8465,1.8465,86500000.0
2008-08-26 05:59:00,1.8465,1.8465,1.84645,1.84645,52200000.0
2008-08-26 06:00:00,1.84645,1.84655,1.84645,1.8465,12000000.0
2008-08-26 06:01:00,1.84655,1.8467,1.84655,1.8467,12400000.0
2008-08-26 06:02:00,1.84675,1.84685,1.8467,1.84675,73900000.0
2008-08-26 06:03:00,1.8468,1.8469,1.84645,1.84655,189500000.0
2008-08-26 06:04:00,1.8466,1.8469,1.8466,1.8467,79800000.0
2008-08-26 06:05:00,1.84665,1.8467,1.84665,1.8467,17200000.0
2008-08-26 06:06:00,1.8467,1.8467,1.8466,1.8466,14500000.0
2008-08-26 06:07:00,1.8467,1.8468,1.8467,1.8468,18500000.0
2008-08-26 06:08:00,1.84675,1.847,1.8467,1.8467,30100000.0
2008-08-26 06:09:00,1.84675,1.8468,1.8467,1.8467,9200000.0
2008-08-26 06:10:00,1.84665,1.84665,1.84665,1.84665,3400000.0
2008-08-26 06:11:00,1.84665,1.84685,1.8465,1.8468,39600000.0
2008-08-26 06:12:00,1.84675,1.8468,1.8466,1.8466,44700000.0
2008-08-26 06:13:00,1.8466,1.84685,1.8466,1.84685,92000000.0
2008-08-26 06:14:00,1.84685,1.8469,1.84635,1.84655,165600000.0
2008-08-26 06:15:00,1.84655,1.8467,1.84575,1.84585,379300000.0
2008-08-26 06:16:00,1.84585,1.8459,1.84585,1.84585,18400000.0
2008-08-26 06:17:00,1.8459,1.8463,1.8459,1.8462,37200000.0
2008-08-26 06:18:00,1.8462,1.8462,1.8461,1.8462,17500000.0
2008-08-26 06:19:00,1.8463,1.8465,1.8462,1.84645,33600000.0
2008-08-26 06:20:00,1.8465,1.8468,1.84625,1.84625,47300000.0
2008-08-26 06:21:00,1.84625,1.84625,1.84625,1.84625,2000000.0
2008-08-26 06:22:00,1.84625,1.8465,1.84625,1.8464,44600000.0
2008-08-26 06:23:00,1.8464,1.8464,1.8462,1.8463,28400000.0
2008-08-26 06:24:00,1.8463,1.8463,1.8462,1.84625,20000000.0
2008-08-26 06:25:00,1.8463,1.8463,1.8463,1.8463,3000000.0
2008-08-26 06:26:00,1.84625,1.84625,1.84625,1.84625,2000000.0
2008-08-26 06:27:00,1.84625,1.8463,1.84625,1.8463,6000000.0
2008-08-26 06:28:00,1.84625,1.8463,1.8462,1.84625,27400000.0
2008-08-26 06:29:00,1.8462,1.8462,1.8462,1.8462,18700000.0
2008-08-26 06:30:00,1.8462,1.8462,1.84575,1.84575,26500000.0
2008-08-26 06:31:00,1.8457,1.8457,1.8452,1.8454,467399999.0
2008-08-26 06:32:00,1.8454,1.8458,1.84535,1.84535,37800000.0
2008-08-26 06:33:00,1.8454,1.8454,1.8452,1.8453,26600000.0
2008-08-26 06:34:00,1.8453,1.8454,1.8453,1.84535,15000000.0
2008-08-26 06:35:00,1.84535,1.8456,1.84535,1.8455,83200000.0
2008-08-26 06:36:00,1.8456,1.8458,1.8456,1.8458,16500000.0
2008-08-26 06:37:00,1.84575,1.84575,1.84575,1.84575,1200000.0
2008-08-26 06:38:00,1.84575,1.8458,1.84565,1.8458,19300000.0
2008-08-26 06:39:00,1.8459,1.8459,1.8459,1.8459,4000000.0
2008-08-26 06:40:00,1.8457,1.8457,1.8454,1.84555,32800000.0
2008-08-26 06:41:00,1.84555,1.8459,1.84555,1.84565,110100000.0
2008-08-26 06:42:00,1.84565,1.8457,1.8456,1.8457,9200000.0
2008-08-26 06:43:00,1.8457,1.8457,1.84545,1.8456,38500000.0
2008-08-26 06:44:00,1.8456,1.8456,1.8456,1.8456,2000000.0
2008-08-26 06:45:00,1.8456,1.8456,1.84545,1.84555,47700000.0
2008-08-26 06:46:00,1.8456,1.8457,1.84555,1.8457,14000000.0
2008-08-26 06:47:00,1.8457,1.8457,1.84555,1.8456,36000000.0
2008-08-26 06:48:00,1.8456,1.8462,1.8456,1.8461,84100000.0
2008-08-26 06:49:00,1.8461,1.84615,1.84605,1.84605,12800000.0
2008-08-26 06:50:00,1.84605,1.84605,1.8458,1.84585,22600000.0
2008-08-26 06:51:00,1.8458,1.8459,1.8458,1.8458,16800000.0
2008-08-26 06:52:00,1.8458,1.8458,1.84555,1.8457,59500000.0
2008-08-26 06:53:00,1.8457,1.8457,1.8457,1.8457,1600000.0
2008-08-26 06:54:00,1.8457,1.84585,1.84565,1.8457,20600000.0
2008-08-26 06:55:00,1.84565,1.8459,1.8456,1.8457,54500000.0
2008-08-26 06:56:00,1.84565,1.84565,1.84565,1.84565,1200000.0
2008-08-26 06:57:00,1.84565,1.8458,1.8456,1.8458,28700000.0
2008-08-26 06:58:00,1.8458,1.8458,1.84575,1.84575,19200000.0
2008-08-26 06:59:00,1.8458,1.8461,1.8458,1.8461,21900000.0
2008-08-26 07:00:00,1.8461,1.8461,1.8457,1.8458,79800000.0
2008-08-26 07:01:00,1.8458,1.8458,1.8457,1.84575,62100000.0
2008-08-26 07:02:00,1.8458,1.8459,1.8457,1.8458,46800000.0
2008-08-26 07:03:00,1.8457,1.8458,1.84565,1.8458,59300000.0
2008-08-26 07:04:00,1.8458,1.8458,1.8454,1.8454,64600000.0
2008-08-26 07:05:00,1.8454,1.84545,1.8452,1.8452,72600000.0
2008-08-26 07:06:00,1.8452,1.8453,1.8451,1.8453,16000000.0
2008-08-26 07:07:00,1.8453,1.8453,1.845,1.845,39500000.0
2008-08-26 07:08:00,1.84505,1.84515,1.8449,1.84505,58800000.0
2008-08-26 07:09:00,1.8451,1.8452,1.845,1.8451,22300000.0
2008-08-26 07:10:00,1.84505,1.8452,1.845,1.84505,40800000.0
2008-08-26 07:11:00,1.84505,1.84515,1.84495,1.8451,60600000.0
2008-08-26 07:12:00,1.8451,1.8454,1.8451,1.84535,10000000.0
2008-08-26 07:13:00,1.84535,1.84535,1.8452,1.8452,10200000.0
2008-08-26 07:14:00,1.8452,1.8452,1.8451,1.8451,79000000.0
2008-08-26 07:15:00,1.8451,1.84515,1.84505,1.8451,32800000.0
2008-08-26 07:16:00,1.8451,1.8451,1.84505,1.84505,36300000.0
2008-08-26 07:17:00,1.84505,1.8451,1.8448,1.84505,103800000.0
2008-08-26 07:18:00,1.845,1.845,1.8449,1.8449,23000000.0
2008-08-26 07:19:00,1.8449,1.8449,1.84475,1.84475,182900001.0
2008-08-26 07:20:00,1.8448,1.8448,1.84375,1.8438,145900000.0
2008-08-26 07:21:00,1.84385,1.8443,1.84385,1.8442,81600000.0
2008-08-26 07:22:00,1.8442,1.84455,1.84415,1.84435,89100000.0
2008-08-26 07:23:00,1.8443,1.8444,1.84395,1.84415,61500000.0
2008-08-26 07:24:00,1.8442,1.8442,1.8436,1.8437,107600000.0
2008-08-26 07:25:00,1.8437,1.84385,1.84365,1.8438,82900000.0
2008-08-26 07:26:00,1.8438,1.84405,1.84375,1.84395,50500000.0
2008-08-26 07:27:00,1.8439,1.84395,1.84375,1.8438,23000000.0
2008-08-26 07:28:00,1.8438,1.8438,1.84365,1.84375,35200000.0
2008-08-26 07:29:00,1.8438,1.8438,1.8434,1.8435,57000000.0
2008-08-26 07:30:00,1.8435,1.8435,1.8431,1.84315,47300000.0
2008-08-26 07:31:00,1.84315,1.8435,1.84315,1.84335,81400000.0
2008-08-26 07:32:00,1.8433,1.8438,1.8433,1.8438,21600000.0
2008-08-26 07:33:00,1.84375,1.8446,1.84375,1.8443,98200000.0
2008-08-26 07:34:00,1.8444,1.8446,1.84425,1.84425,94600000.0
2008-08-26 07:35:00,1.84425,1.84425,1.8436,1.84395,68800000.0
2008-08-26 07:36:00,1.844,1.8441,1.8438,1.8438,25600000.0
2008-08-26 07:37:00,1.84375,1.84375,1.84335,1.84345,129900000.0
2008-08-26 07:38:00,1.8435,1.8435,1.8434,1.84345,29200000.0
2008-08-26 07:39:00,1.84345,1.84355,1.8433,1.84355,60300000.0
2008-08-26 07:40:00,1.8436,1.844,1.8435,1.844,123400000.0
2008-08-26 07:41:00,1.844,1.8442,1.8436,1.8436,184100000.0
2008-08-26 07:42:00,1.84355,1.84405,1.84355,1.8437,99100000.0
2008-08-26 07:43:00,1.8437,1.8444,1.8437,1.8444,137800000.0
2008-08-26 07:44:00,1.8444,1.8445,1.844,1.84435,280900000.0
2008-08-26 07:45:00,1.84435,1.8444,1.844,1.8442,90500000.0
2008-08-26 07:46:00,1.84415,1.8443,1.84405,1.8441,75300000.0
2008-08-26 07:47:00,1.8441,1.8442,1.8438,1.8438,119300000.0
2008-08-26 07:48:00,1.84385,1.8442,1.8438,1.8442,41000000.0
2008-08-26 07:49:00,1.8442,1.8442,1.8441,1.8441,9100000.0
2008-08-26 07:50:00,1.8441,1.8442,1.8438,1.8442,96400000.0
2008-08-26 07:51:00,1.8443,1.8445,1.8441,1.8442,133800000.0
2008-08-26 07:52:00,1.8442,1.8447,1.8442,1.8445,188300000.0
2008-08-26 07:53:00,1.8445,1.8447,1.8445,1.8447,77100000.0
2008-08-26 07:54:00,1.84465,1.8448,1.8445,1.8445,39100000.0
2008-08-26 07:55:00,1.84455,1.8446,1.84435,1.8444,163200000.0
2008-08-26 07:56:00,1.8444,1.8446,1.84435,1.8446,102800000.0
2008-08-26 07:57:00,1.84455,1.8447,1.84435,1.8444,71600000.0
2008-08-26 07:58:00,1.8444,1.8446,1.84435,1.8446,24400000.0
2008-08-26 07:59:00,1.8446,1.84475,1.8443,1.8445,51500000.0
2008-08-26 08:00:00,1.8445,1.8445,1.8441,1.84425,47200000.0
2008-08-26 08:01:00,1.8442,1.84425,1.84405,1.84415,24300000.0
2008-08-26 08:02:00,1.84405,1.8442,1.84385,1.844,57900000.0
2008-08-26 08:03:00,1.844,1.84405,1.844,1.84405,18000000.0
2008-08-26 08:04:00,1.84405,1.84445,1.84405,1.84405,56900000.0
2008-08-26 08:05:00,1.8441,1.8441,1.84395,1.84395,11700000.0
2008-08-26 08:06:00,1.84395,1.84405,1.84365,1.844,59200000.0
2008-08-26 08:07:00,1.84405,1.8445,1.84405,1.8444,56200000.0
2008-08-26 08:08:00,1.84445,1.8448,1.8444,1.8447,49400000.0
2008-08-26 08:09:00,1.8447,1.8447,1.84425,1.84425,57900000.0
2008-08-26 08:10:00,1.84425,1.8444,1.8442,1.8442,48000000.0
2008-08-26 08:11:00,1.84425,1.8443,1.8441,1.8441,69900000.0
2008-08-26 08:12:00,1.84405,1.8441,1.84375,1.84375,75600000.0
2008-08-26 08:13:00,1.8437,1.84375,1.8437,1.8437,19500000.0
2008-08-26 08:14:00,1.8437,1.8438,1.84355,1.84355,34321500.0
2008-08-26 08:15:00,1.8436,1.8436,1.84325,1.84335,86200000.0
2008-08-26 08:16:00,1.8434,1.8435,1.84325,1.8434,59200000.0
2008-08-26 08:17:00,1.8434,1.8435,1.8432,1.84325,91400000.0
2008-08-26 08:18:00,1.84325,1.8434,1.84325,1.8433,80000000.0
2008-08-26 08:19:00,1.84325,1.84325,1.84305,1.84305,125799998.0
2008-08-26 08:20:00,1.8431,1.84335,1.843,1.8432,84500000.0
2008-08-26 08:21:00,1.8432,1.8432,1.8428,1.84285,79500000.0
2008-08-26 08:22:00,1.8428,1.84295,1.84265,1.84295,234299997.0
2008-08-26 08:23:00,1.8429,1.84295,1.84275,1.84275,39600000.0
2008-08-26 08:24:00,1.84275,1.84305,1.8427,1.84275,45100000.0
2008-08-26 08:25:00,1.84275,1.843,1.8427,1.84285,69500000.0
2008-08-26 08:26:00,1.8429,1.8432,1.84275,1.843,155000000.0
2008-08-26 08:27:00,1.84295,1.8431,1.84285,1.84295,66400000.0
2008-08-26 08:28:00,1.84295,1.8431,1.84295,1.84305,43700000.0
2008-08-26 08:29:00,1.84305,1.844,1.843,1.8436,168400000.0
2008-08-26 08:30:00,1.8436,1.84425,1.84355,1.84425,133400000.0
2008-08-26 08:31:00,1.8441,1.8445,1.8441,1.84435,113700000.0
2008-08-26 08:32:00,1.84435,1.8447,1.84435,1.84455,51600000.0
2008-08-26 08:33:00,1.84455,1.8451,1.84455,1.84465,115400000.0
2008-08-26 08:34:00,1.84465,1.84465,1.8437,1.8439,123600000.0
2008-08-26 08:35:00,1.8439,1.8439,1.8433,1.8433,34400000.0
2008-08-26 08:36:00,1.8433,1.8435,1.8432,1.8435,81600000.0
2008-08-26 08:37:00,1.84335,1.84335,1.84275,1.84275,72800000.0
2008-08-26 08:38:00,1.84265,1.8428,1.84245,1.84275,231600000.0
2008-08-26 08:39:00,1.8428,1.843,1.8426,1.84295,92000000.0
2008-08-26 08:40:00,1.84285,1.84305,1.84275,1.84305,102700000.0
2008-08-26 08:41:00,1.8431,1.84365,1.8431,1.84365,81300000.0
2008-08-26 08:42:00,1.8437,1.8437,1.8432,1.8432,94200000.0
2008-08-26 08:43:00,1.84325,1.8434,1.84315,1.8432,105500000.0
2008-08-26 08:44:00,1.8432,1.84325,1.84315,1.84325,25700000.0
2008-08-26 08:45:00,1.84325,1.8437,1.84325,1.8437,102700000.0
2008-08-26 08:46:00,1.8437,1.8437,1.8435,1.8435,82100000.0
2008-08-26 08:47:00,1.84355,1.8437,1.8434,1.84365,87300000.0
2008-08-26 08:48:00,1.84365,1.8443,1.8436,1.84425,67900000.0
2008-08-26 08:49:00,1.84425,1.84435,1.8441,1.84415,168400000.0
2008-08-26 08:50:00,1.8442,1.84465,1.84395,1.84465,123700000.0
2008-08-26 08:51:00,1.84465,1.8448,1.8446,1.8447,53400000.0
2008-08-26 08:52:00,1.84465,1.8449,1.84465,1.8448,25400000.0
2008-08-26 08:53:00,1.84475,1.8449,1.84455,1.84455,51800000.0
2008-08-26 08:54:00,1.8445,1.8445,1.8442,1.84425,79700000.0
2008-08-26 08:55:00,1.84425,1.8447,1.84425,1.84435,105600000.0
2008-08-26 08:56:00,1.8445,1.84455,1.844,1.8443,101600000.0
2008-08-26 08:57:00,1.8443,1.8445,1.8443,1.8444,102700000.0
2008-08-26 08:58:00,1.8444,1.8444,1.8438,1.84395,132200000.0
2008-08-26 08:59:00,1.84395,1.84455,1.8439,1.8445,240900000.0
2008-08-26 09:00:00,1.8445,1.8445,1.8438,1.8439,249000000.0
2008-08-26 09:01:00,1.844,1.8441,1.8436,1.8436,261000000.0
2008-08-26 09:02:00,1.8436,1.84365,1.8432,1.8436,486500001.0
2008-08-26 09:03:00,1.8436,1.8436,1.84265,1.8428,330500000.0
2008-08-26 09:04:00,1.8428,1.84315,1.84265,1.84315,334200000.0
2008-08-26 09:05:00,1.84315,1.8433,1.8429,1.84295,395900000.0
2008-08-26 09:06:00,1.8429,1.843,1.84195,1.842,583300001.0
2008-08-26 09:07:00,1.842,1.84225,1.84195,1.84195,381200000.0
2008-08-26 09:08:00,1.84195,1.842,1.84155,1.8416,252699999.0
2008-08-26 09:09:00,1.84165,1.8419,1.84155,1.8416,417099999.0
2008-08-26 09:10:00,1.8416,1.84165,1.8413,1.8414,436000001.0
2008-08-26 09:11:00,1.84145,1.8422,1.8414,1.8421,574900000.0
2008-08-26 09:12:00,1.8421,1.8423,1.84185,1.84195,347200002.0
2008-08-26 09:13:00,1.84195,1.8421,1.84155,1.84155,398099999.0
2008-08-26 09:14:00,1.8415,1.8415,1.8407,1.8408,742599999.0
2008-08-26 09:15:00,1.8408,1.8415,1.8408,1.84125,828000001.0
2008-08-26 09:16:00,1.84125,1.8424,1.84125,1.84175,684700001.0
2008-08-26 09:17:00,1.8418,1.84195,1.84115,1.8415,495700000.0
2008-08-26 09:18:00,1.84155,1.8418,1.8415,1.8415,372600001.0
2008-08-26 09:19:00,1.8416,1.8418,1.84135,1.84175,258100000.0
2008-08-26 09:20:00,1.84185,1.84195,1.8418,1.84185,126200000.0
2008-08-26 09:21:00,1.8419,1.84215,1.8418,1.84215,212000000.0
2008-08-26 09:22:00,1.84215,1.84245,1.842,1.8421,436499999.0
2008-08-26 09:23:00,1.8421,1.84245,1.84205,1.8423,306200000.0
2008-08-26 09:24:00,1.84235,1.8425,1.8421,1.8422,408999999.0
2008-08-26 09:25:00,1.8422,1.8423,1.8419,1.84195,519199999.0
2008-08-26 09:26:00,1.84215,1.8424,1.84205,1.8422,401000000.0
2008-08-26 09:27:00,1.8422,1.8423,1.8418,1.842,375899997.0
2008-08-26 09:28:00,1.842,1.842,1.84185,1.84185,180200000.0
2008-08-26 09:29:00,1.84185,1.84185,1.8417,1.8417,111000000.0
2008-08-26 09:30:00,1.8417,1.8422,1.8417,1.842,182400000.0
2008-08-26 09:31:00,1.842,1.842,1.84175,1.8419,186200000.0
2008-08-26 09:32:00,1.8419,1.84195,1.84185,1.84185,99000000.0
2008-08-26 09:33:00,1.84185,1.8421,1.8417,1.84195,262000000.0
2008-08-26 09:34:00,1.84195,1.84205,1.84185,1.842,214200000.0
2008-08-26 09:35:00,1.842,1.8424,1.84165,1.8424,345699999.0
2008-08-26 09:36:00,1.8424,1.8426,1.8424,1.8425,141400000.0
2008-08-26 09:37:00,1.84245,1.8425,1.8424,1.8425,120300000.0
2008-08-26 09:38:00,1.8425,1.843,1.8425,1.84295,257400000.0
2008-08-26 09:39:00,1.84305,1.8441,1.843,1.8436,268900000.0
2008-08-26 09:40:00,1.8436,1.8438,1.8434,1.8436,341400000.0
2008-08-26 09:41:00,1.8436,1.8443,1.8436,1.84425,415100000.0
2008-08-26 09:42:00,1.84425,1.84425,1.84395,1.84405,137299999.0
2008-08-26 09:43:00,1.84405,1.84405,1.84375,1.84375,238700000.0
2008-08-26 09:44:00,1.84375,1.84375,1.8434,1.84355,397800000.0
2008-08-26 09:45:00,1.8436,1.8441,1.84355,1.84405,431500001.0
2008-08-26 09:46:00,1.8441,1.8442,1.8439,1.8442,422900002.0
2008-08-26 09:47:00,1.8442,1.8443,1.8439,1.8441,446900001.0
2008-08-26 09:48:00,1.8441,1.8447,1.84385,1.8447,343900000.0
2008-08-26 09:49:00,1.84475,1.84695,1.84475,1.8465,500799999.0
2008-08-26 09:50:00,1.8465,1.8466,1.8457,1.84575,449300000.0
2008-08-26 09:51:00,1.84575,1.84575,1.84515,1.84525,416900001.0
2008-08-26 09:52:00,1.8453,1.8455,1.84525,1.84535,293000000.0
2008-08-26 09:53:00,1.8454,1.8457,1.84525,1.8456,257400000.0
2008-08-26 09:54:00,1.84555,1.846,1.84545,1.84555,457500000.0
2008-08-26 09:55:00,1.8455,1.8456,1.84525,1.8455,272800000.0
2008-08-26 09:56:00,1.8455,1.846,1.8455,1.8458,262200000.0
2008-08-26 09:57:00,1.8458,1.846,1.84545,1.846,345300000.0
2008-08-26 09:58:00,1.84595,1.8461,1.84575,1.84605,318800000.0
2008-08-26 09:59:00,1.84615,1.84715,1.84615,1.84695,352900000.0
2008-08-26 10:00:00,1.8469,1.847,1.84435,1.84435,567845902.0
2008-08-26 10:01:00,1.84475,1.84475,1.84165,1.8423,665799997.0
2008-08-26 10:02:00,1.84235,1.8425,1.84155,1.84195,571200000.0
2008-08-26 10:03:00,1.8419,1.84305,1.84185,1.8426,501199999.0
2008-08-26 10:04:00,1.8428,1.8428,1.8418,1.8418,344900000.0
2008-08-26 10:05:00,1.84175,1.8424,1.8414,1.8414,455500000.0
2008-08-26 10:06:00,1.8414,1.84165,1.84005,1.84015,459300003.0
2008-08-26 10:07:00,1.84005,1.8402,1.8393,1.83935,452400000.0
2008-08-26 10:08:00,1.8393,1.8394,1.8369,1.83735,598000001.0
2008-08-26 10:09:00,1.83735,1.8377,1.8367,1.83725,533699998.0
2008-08-26 10:10:00,1.8373,1.8385,1.8372,1.8383,377000000.0
2008-08-26 10:11:00,1.8383,1.8383,1.8381,1.8383,338200000.0
2008-08-26 10:12:00,1.8384,1.8387,1.8382,1.8384,321400000.0
2008-08-26 10:13:00,1.83855,1.839,1.8385,1.8386,303300000.0
2008-08-26 10:14:00,1.8386,1.8387,1.83815,1.8386,312500000.0
2008-08-26 10:15:00,1.8385,1.83885,1.83825,1.8388,424100000.0
2008-08-26 10:16:00,1.8388,1.8394,1.8388,1.83905,286100000.0
2008-08-26 10:17:00,1.83905,1.8391,1.838,1.8382,418800000.0
2008-08-26 10:18:00,1.8382,1.8383,1.8379,1.8383,122300000.0
2008-08-26 10:19:00,1.8383,1.8384,1.83805,1.8383,201700000.0
2008-08-26 10:20:00,1.8384,1.8387,1.8378,1.83785,324599999.0
2008-08-26 10:21:00,1.83775,1.8386,1.8373,1.8385,395000000.0
2008-08-26 10:22:00,1.8385,1.8387,1.8381,1.8382,349000000.0
2008-08-26 10:23:00,1.8382,1.8387,1.8381,1.8386,128000000.0
2008-08-26 10:24:00,1.8386,1.8389,1.83845,1.8388,256300000.0
2008-08-26 10:25:00,1.8388,1.8392,1.83865,1.8392,264499999.0
2008-08-26 10:26:00,1.8392,1.8392,1.8388,1.839,265700000.0
2008-08-26 10:27:00,1.839,1.839,1.83825,1.8386,464100000.0
2008-08-26 10:28:00,1.83845,1.8386,1.838,1.8385,320300000.0
2008-08-26 10:29:00,1.8384,1.8384,1.83805,1.8381,167500000.0
2008-08-26 10:30:00,1.8382,1.8392,1.8382,1.8391,162500000.0
2008-08-26 10:31:00,1.8392,1.8396,1.83905,1.8394,294100000.0
2008-08-26 10:32:00,1.83895,1.83935,1.8387,1.8389,288300001.0
2008-08-26 10:33:00,1.8389,1.83895,1.8385,1.83865,172800000.0
2008-08-26 10:34:00,1.83865,1.83885,1.8385,1.8386,154699999.0
2008-08-26 10:35:00,1.8385,1.8387,1.83835,1.83845,214400000.0
2008-08-26 10:36:00,1.83845,1.8391,1.83835,1.83905,351300000.0
2008-08-26 10:37:00,1.83905,1.8395,1.839,1.83945,165500000.0
2008-08-26 10:38:00,1.83945,1.8396,1.83945,1.8396,237500000.0
2008-08-26 10:39:00,1.8396,1.8397,1.8394,1.8394,186200000.0
2008-08-26 10:40:00,1.8394,1.8394,1.839,1.83925,301200000.0
2008-08-26 10:41:00,1.8393,1.8394,1.839,1.83905,127200000.0
2008-08-26 10:42:00,1.83905,1.83915,1.83895,1.83895,64600000.0
2008-08-26 10:43:00,1.83895,1.8393,1.8383,1.83845,709399999.0
2008-08-26 10:44:00,1.8385,1.83855,1.8375,1.83755,237100000.0
2008-08-26 10:45:00,1.83755,1.83915,1.83755,1.83915,185800000.0
2008-08-26 10:46:00,1.83915,1.83915,1.83855,1.8386,246700000.0
2008-08-26 10:47:00,1.8386,1.83875,1.8384,1.8384,133600000.0
2008-08-26 10:48:00,1.83835,1.8384,1.8379,1.838,226300000.0
2008-08-26 10:49:00,1.83795,1.83835,1.83795,1.83835,253700000.0
2008-08-26 10:50:00,1.8384,1.8387,1.83835,1.8386,117400001.0
2008-08-26 10:51:00,1.8386,1.83885,1.83855,1.8386,163800000.0
2008-08-26 10:52:00,1.8386,1.8389,1.8386,1.8388,164900000.0
2008-08-26 10:53:00,1.8389,1.8389,1.8388,1.83885,108700000.0
2008-08-26 10:54:00,1.8389,1.8389,1.83855,1.8386,306700000.0
2008-08-26 10:55:00,1.8386,1.8386,1.8376,1.8378,541900002.0
2008-08-26 10:56:00,1.8378,1.838,1.83775,1.838,193200000.0
2008-08-26 10:57:00,1.838,1.8389,1.838,1.8386,248600000.0
2008-08-26 10:58:00,1.8386,1.839,1.8384,1.8386,337300001.0
2008-08-26 10:59:00,1.83845,1.83875,1.83825,1.83865,346799999.0
2008-08-26 11:00:00,1.8387,1.839,1.8386,1.83865,305900000.0
2008-08-26 11:01:00,1.83865,1.83865,1.8383,1.8383,130000000.0
2008-08-26 11:02:00,1.8383,1.8387,1.8383,1.83865,179800000.0
2008-08-26 11:03:00,1.83865,1.8387,1.83825,1.83825,219400000.0
2008-08-26 11:04:00,1.83825,1.83825,1.8375,1.8377,395300000.0
2008-08-26 11:05:00,1.8378,1.83805,1.8373,1.8373,262600000.0
2008-08-26 11:06:00,1.8373,1.8374,1.83575,1.8359,543700000.0
2008-08-26 11:07:00,1.8359,1.836,1.83495,1.8351,471700001.0
2008-08-26 11:08:00,1.8351,1.8354,1.83465,1.8354,305600000.0
2008-08-26 11:09:00,1.8354,1.8358,1.83525,1.83575,192100000.0
2008-08-26 11:10:00,1.83575,1.8359,1.8354,1.8356,382600000.0
2008-08-26 11:11:00,1.8356,1.8358,1.8354,1.8356,237600000.0
2008-08-26 11:12:00,1.83555,1.8359,1.8355,1.83585,189300000.0
2008-08-26 11:13:00,1.8359,1.8359,1.8353,1.8353,201600001.0
2008-08-26 11:14:00,1.8353,1.83545,1.835,1.83545,121600000.0
2008-08-26 11:15:00,1.83545,1.83575,1.8354,1.83555,103100000.0
2008-08-26 11:16:00,1.83555,1.836,1.83555,1.8359,149400000.0
2008-08-26 11:17:00,1.83595,1.8363,1.83585,1.8362,153200000.0
2008-08-26 11:18:00,1.8362,1.83645,1.83615,1.83645,108300000.0
2008-08-26 11:19:00,1.8365,1.83655,1.83625,1.83655,186100000.0
2008-08-26 11:20:00,1.83645,1.83655,1.83625,1.83625,116700000.0
2008-08-26 11:21:00,1.83625,1.8364,1.8355,1.8357,285800003.0
2008-08-26 11:22:00,1.83575,1.8368,1.8355,1.83595,275800000.0
2008-08-26 11:23:00,1.83595,1.8361,1.8358,1.836,220800000.0
2008-08-26 11:24:00,1.836,1.8361,1.83555,1.83555,148400000.0
2008-08-26 11:25:00,1.83555,1.8357,1.83555,1.8357,154400000.0
2008-08-26 11:26:00,1.8356,1.8357,1.83555,1.83555,164600000.0
2008-08-26 11:27:00,1.83555,1.8358,1.83555,1.8358,161300000.0
2008-08-26 11:28:00,1.8359,1.8362,1.83565,1.8357,290200000.0
2008-08-26 11:29:00,1.8358,1.8358,1.83555,1.8358,120000000.0
2008-08-26 11:30:00,1.8359,1.8363,1.8358,1.836,185100000.0
2008-08-26 11:31:00,1.83605,1.8364,1.83605,1.8363,292100000.0
2008-08-26 11:32:00,1.83625,1.8368,1.83605,1.83605,412699999.0
2008-08-26 11:33:00,1.83605,1.8361,1.8357,1.8358,225900000.0
2008-08-26 11:34:00,1.8358,1.8359,1.83575,1.83575,112600000.0
2008-08-26 11:35:00,1.83575,1.83685,1.83575,1.83685,282100000.0
2008-08-26 11:36:00,1.837,1.83735,1.83645,1.8366,425000000.0
2008-08-26 11:37:00,1.8366,1.8368,1.83625,1.83625,342300000.0
2008-08-26 11:38:00,1.8363,1.8366,1.83575,1.83655,370600000.0
2008-08-26 11:39:00,1.83655,1.83675,1.83655,1.83675,177300000.0
2008-08-26 11:40:00,1.83675,1.83675,1.8366,1.83665,44200000.0
2008-08-26 11:41:00,1.83665,1.83665,1.8365,1.8365,57600000.0
2008-08-26 11:42:00,1.83655,1.83655,1.83495,1.8351,376700000.0
2008-08-26 11:43:00,1.83505,1.83545,1.83505,1.8354,112800000.0
2008-08-26 11:44:00,1.83545,1.8358,1.83535,1.8355,250800000.0
2008-08-26 11:45:00,1.8355,1.8355,1.8351,1.83515,277500001.0
2008-08-26 11:46:00,1.8352,1.8352,1.83425,1.83435,588700000.0
2008-08-26 11:47:00,1.83435,1.8346,1.8343,1.8345,192700000.0
2008-08-26 11:48:00,1.83445,1.8349,1.83445,1.83475,101000000.0
2008-08-26 11:49:00,1.83475,1.835,1.83445,1.8345,209200000.0
2008-08-26 11:50:00,1.8345,1.83455,1.83435,1.83455,75400000.0
2008-08-26 11:51:00,1.83455,1.83455,1.834,1.83405,300000000.0
2008-08-26 11:52:00,1.834,1.834,1.83355,1.8336,250500000.0
2008-08-26 11:53:00,1.83355,1.8339,1.83355,1.83375,347899999.0
2008-08-26 11:54:00,1.83375,1.8338,1.83355,1.8338,177300000.0
2008-08-26 11:55:00,1.83365,1.83425,1.8336,1.83425,379900000.0
2008-08-26 11:56:00,1.8343,1.8344,1.8341,1.83435,331900000.0
2008-08-26 11:57:00,1.83435,1.8346,1.83415,1.8342,163700000.0
2008-08-26 11:58:00,1.8341,1.8345,1.834,1.8345,306100001.0
2008-08-26 11:59:00,1.83445,1.8346,1.8343,1.83435,295300000.0
2008-08-26 12:00:00,1.83435,1.8346,1.83435,1.8345,284300000.0
2008-08-26 12:01:00,1.83455,1.8347,1.8345,1.83465,257700000.0
2008-08-26 12:02:00,1.8346,1.83475,1.8345,1.8347,225000000.0
2008-08-26 12:03:00,1.83475,1.83475,1.83435,1.8346,239100000.0
2008-08-26 12:04:00,1.8345,1.8345,1.8341,1.8343,146800000.0
2008-08-26 12:05:00,1.8343,1.8347,1.83425,1.83445,216300000.0
2008-08-26 12:06:00,1.83445,1.83465,1.83445,1.83445,78200000.0
2008-08-26 12:07:00,1.83445,1.8345,1.83405,1.8341,340000000.0
2008-08-26 12:08:00,1.8342,1.8343,1.83355,1.8337,303800000.0
2008-08-26 12:09:00,1.8337,1.8338,1.8335,1.83375,185900000.0
2008-08-26 12:10:00,1.83375,1.83385,1.8336,1.8336,260500000.0
2008-08-26 12:11:00,1.8336,1.83385,1.8335,1.83375,259400000.0
2008-08-26 12:12:00,1.8338,1.8342,1.8338,1.83415,158400000.0
2008-08-26 12:13:00,1.83415,1.8348,1.8341,1.8346,260900001.0
2008-08-26 12:14:00,1.8346,1.8349,1.8346,1.8349,211600000.0
2008-08-26 12:15:00,1.83475,1.8349,1.83415,1.83415,400500000.0
2008-08-26 12:16:00,1.83415,1.8347,1.8341,1.8346,193800000.0
2008-08-26 12:17:00,1.83465,1.8348,1.83455,1.83465,356300000.0
2008-08-26 12:18:00,1.83465,1.8348,1.8346,1.8348,188000000.0
2008-08-26 12:19:00,1.83475,1.8349,1.8346,1.83465,196200000.0
2008-08-26 12:20:00,1.8347,1.8347,1.83435,1.83435,262200000.0
2008-08-26 12:21:00,1.8345,1.8346,1.83425,1.8345,315700000.0
2008-08-26 12:22:00,1.8345,1.8345,1.8343,1.8344,153500000.0
2008-08-26 12:23:00,1.8344,1.8346,1.83435,1.8346,265800000.0
2008-08-26 12:24:00,1.8346,1.8348,1.83445,1.8345,174000000.0
2008-08-26 12:25:00,1.8345,1.8346,1.8344,1.8346,232700000.0
2008-08-26 12:26:00,1.8346,1.8346,1.83445,1.8345,84300001.0
2008-08-26 12:27:00,1.8345,1.8349,1.8344,1.83485,197300000.0
2008-08-26 12:28:00,1.83485,1.835,1.83435,1.83475,244399999.0
2008-08-26 12:29:00,1.83475,1.8349,1.8347,1.83475,156200000.0
2008-08-26 12:30:00,1.83475,1.8351,1.83475,1.83495,395600000.0
2008-08-26 12:31:00,1.83495,1.83505,1.8346,1.8346,314000000.0
2008-08-26 12:32:00,1.8346,1.8347,1.83425,1.83445,299399999.0
2008-08-26 12:33:00,1.83445,1.8348,1.8344,1.8347,325700000.0
2008-08-26 12:34:00,1.8347,1.8348,1.83455,1.83455,253900001.0
2008-08-26 12:35:00,1.8346,1.83465,1.83455,1.83465,63900000.0
2008-08-26 12:36:00,1.83465,1.835,1.83455,1.83485,282100000.0
2008-08-26 12:37:00,1.8349,1.83495,1.8348,1.8349,68900000.0
2008-08-26 12:38:00,1.8349,1.83515,1.83485,1.83485,406999999.0
2008-08-26 12:39:00,1.83485,1.8349,1.8344,1.83485,215300000.0
2008-08-26 12:40:00,1.83485,1.83525,1.83475,1.83505,151400000.0
2008-08-26 12:41:00,1.83505,1.8352,1.83465,1.83485,182300000.0
2008-08-26 12:42:00,1.8348,1.8349,1.8346,1.83475,124300000.0
2008-08-26 12:43:00,1.8348,1.8349,1.8347,1.8348,52500000.0
2008-08-26 12:44:00,1.8349,1.8352,1.83475,1.83515,89500000.0
2008-08-26 12:45:00,1.83515,1.8352,1.83475,1.8348,298299999.0
2008-08-26 12:46:00,1.8349,1.8349,1.8348,1.8348,80700000.0
2008-08-26 12:47:00,1.8348,1.8348,1.83435,1.8345,167600000.0
2008-08-26 12:48:00,1.83445,1.83445,1.83395,1.8341,220700000.0
2008-08-26 12:49:00,1.834,1.8342,1.83395,1.83415,92400000.0
2008-08-26 12:50:00,1.83415,1.8343,1.8339,1.834,124500000.0
2008-08-26 12:51:00,1.834,1.834,1.83355,1.83365,207200000.0
2008-08-26 12:52:00,1.8336,1.8337,1.83315,1.8332,216400001.0
2008-08-26 12:53:00,1.8332,1.8335,1.8331,1.83315,346999999.0
2008-08-26 12:54:00,1.8331,1.83385,1.83305,1.8336,374300000.0
2008-08-26 12:55:00,1.83355,1.8338,1.83355,1.83365,156600000.0
2008-08-26 12:56:00,1.83365,1.8337,1.8333,1.8334,181100000.0
2008-08-26 12:57:00,1.8334,1.8334,1.8332,1.8332,108300000.0
2008-08-26 12:58:00,1.83325,1.8335,1.8332,1.83345,113200000.0
2008-08-26 12:59:00,1.83345,1.8336,1.8333,1.83345,130500000.0
2008-08-26 13:00:00,1.83345,1.83365,1.83335,1.83345,263900001.0
2008-08-26 13:01:00,1.83345,1.8335,1.83315,1.8332,435099999.0
2008-08-26 13:02:00,1.8332,1.8332,1.83305,1.83305,178000000.0
2008-08-26 13:03:00,1.83305,1.8332,1.833,1.83305,142700000.0
2008-08-26 13:04:00,1.83305,1.8333,1.83305,1.8332,193200000.0
2008-08-26 13:05:00,1.8332,1.8335,1.8331,1.8334,215000001.0
2008-08-26 13:06:00,1.8334,1.8336,1.8334,1.8336,182600000.0
2008-08-26 13:07:00,1.8336,1.8336,1.83335,1.8334,309600000.0
2008-08-26 13:08:00,1.83335,1.83345,1.83325,1.8333,193600000.0
2008-08-26 13:09:00,1.83335,1.834,1.8332,1.83395,257200000.0
2008-08-26 13:10:00,1.83395,1.8341,1.8339,1.834,196700000.0
2008-08-26 13:11:00,1.83395,1.8342,1.83385,1.8339,165100000.0
2008-08-26 13:12:00,1.8338,1.834,1.83375,1.8339,143300000.0
2008-08-26 13:13:00,1.8339,1.8339,1.83365,1.8337,332500000.0
2008-08-26 13:14:00,1.8337,1.83425,1.8337,1.8341,193700000.0
2008-08-26 13:15:00,1.8341,1.8342,1.83395,1.8342,273200000.0
2008-08-26 13:16:00,1.83415,1.8345,1.83395,1.83395,232600001.0
2008-08-26 13:17:00,1.834,1.8342,1.8337,1.83385,187800000.0
2008-08-26 13:18:00,1.8338,1.8341,1.8338,1.834,91200000.0
2008-08-26 13:19:00,1.834,1.8344,1.834,1.83405,204200000.0
2008-08-26 13:20:00,1.83405,1.8342,1.83325,1.8335,377200000.0
2008-08-26 13:21:00,1.8335,1.8336,1.833,1.83335,246100000.0
2008-08-26 13:22:00,1.83335,1.834,1.83335,1.834,245600000.0
2008-08-26 13:23:00,1.834,1.8344,1.83375,1.83425,325400000.0
2008-08-26 13:24:00,1.83425,1.8347,1.8342,1.83425,257100000.0
2008-08-26 13:25:00,1.83425,1.8345,1.83425,1.8344,236300000.0
2008-08-26 13:26:00,1.83435,1.83445,1.8341,1.83445,174800000.0
2008-08-26 13:27:00,1.83445,1.83505,1.83415,1.8348,211900000.0
2008-08-26 13:28:00,1.8348,1.83515,1.8348,1.83515,366800000.0
2008-08-26 13:29:00,1.83515,1.83545,1.83495,1.83545,386200000.0
2008-08-26 13:30:00,1.83545,1.8369,1.83545,1.8368,473700000.0
2008-08-26 13:31:00,1.837,1.837,1.83625,1.8363,530300000.0
2008-08-26 13:32:00,1.8363,1.837,1.8363,1.8365,286100000.0
2008-08-26 13:33:00,1.8365,1.8365,1.836,1.8361,123200000.0
2008-08-26 13:34:00,1.8361,1.8362,1.8354,1.8354,377400000.0
2008-08-26 13:35:00,1.8354,1.8359,1.8353,1.83585,255100000.0
2008-08-26 13:36:00,1.83585,1.83595,1.8356,1.8356,210700000.0
2008-08-26 13:37:00,1.8356,1.8357,1.83555,1.8356,73500000.0
2008-08-26 13:38:00,1.83555,1.836,1.83555,1.8359,188300000.0
2008-08-26 13:39:00,1.8359,1.8359,1.83525,1.83525,388200000.0
2008-08-26 13:40:00,1.83535,1.8354,1.83525,1.8354,237100000.0
2008-08-26 13:41:00,1.83525,1.8356,1.83515,1.83555,167000000.0
2008-08-26 13:42:00,1.8355,1.8356,1.83475,1.8348,197700000.0
2008-08-26 13:43:00,1.83475,1.8348,1.83365,1.83415,403900000.0
2008-08-26 13:44:00,1.83415,1.8343,1.83385,1.83425,189600000.0
2008-08-26 13:45:00,1.83425,1.83455,1.83385,1.8341,359400000.0
2008-08-26 13:46:00,1.8341,1.83455,1.8339,1.8339,263400000.0
2008-08-26 13:47:00,1.83395,1.8342,1.83395,1.8341,111400000.0
2008-08-26 13:48:00,1.8342,1.8344,1.83415,1.8343,182900000.0
2008-08-26 13:49:00,1.8342,1.8347,1.83415,1.8347,196600000.0
2008-08-26 13:50:00,1.8347,1.8349,1.8344,1.83455,463999999.0
2008-08-26 13:51:00,1.83455,1.8349,1.8345,1.83465,166000000.0
2008-08-26 13:52:00,1.83465,1.8354,1.83465,1.8351,181100000.0
2008-08-26 13:53:00,1.8351,1.8353,1.83405,1.8351,391800001.0
2008-08-26 13:54:00,1.835,1.8351,1.83475,1.83495,136000000.0
2008-08-26 13:55:00,1.83495,1.835,1.8348,1.83485,80700000.0
2008-08-26 13:56:00,1.8349,1.8351,1.83485,1.835,130300000.0
2008-08-26 13:57:00,1.835,1.8352,1.835,1.835,293600000.0
2008-08-26 13:58:00,1.8351,1.8351,1.8347,1.83495,334899999.0
2008-08-26 13:59:00,1.83495,1.8352,1.83465,1.8349,217300000.0
2008-08-26 14:00:00,1.8349,1.8349,1.8347,1.8348,97000000.0
2008-08-26 14:01:00,1.8349,1.8351,1.8348,1.8351,202500000.0
2008-08-26 14:02:00,1.8351,1.8351,1.83485,1.83495,248900000.0
2008-08-26 14:03:00,1.83495,1.8351,1.8348,1.8348,184400000.0
2008-08-26 14:04:00,1.8349,1.8351,1.83465,1.83505,158000000.0
2008-08-26 14:05:00,1.8351,1.8356,1.83495,1.8356,284900000.0
2008-08-26 14:06:00,1.83555,1.83605,1.83555,1.83595,252800000.0
2008-08-26 14:07:00,1.836,1.83605,1.8358,1.8359,211500000.0
2008-08-26 14:08:00,1.83585,1.836,1.83535,1.8354,274400000.0
2008-08-26 14:09:00,1.8355,1.8356,1.83515,1.8352,305500000.0
2008-08-26 14:10:00,1.8352,1.8353,1.83485,1.8353,291700000.0
2008-08-26 14:11:00,1.83535,1.8354,1.83495,1.8352,245500001.0
2008-08-26 14:12:00,1.8352,1.8354,1.83505,1.83525,290800000.0
2008-08-26 14:13:00,1.83525,1.8355,1.83505,1.8353,404400000.0
2008-08-26 14:14:00,1.83535,1.8354,1.8352,1.8354,141100000.0
2008-08-26 14:15:00,1.8355,1.83555,1.83535,1.83545,276300000.0
2008-08-26 14:16:00,1.8355,1.8355,1.8353,1.8353,124000000.0
2008-08-26 14:17:00,1.8353,1.8353,1.835,1.8352,232400000.0
2008-08-26 14:18:00,1.8352,1.8355,1.8348,1.83485,302300000.0
2008-08-26 14:19:00,1.83485,1.83505,1.83475,1.83485,220900000.0
2008-08-26 14:20:00,1.83485,1.8349,1.8342,1.83475,385800001.0
2008-08-26 14:21:00,1.83465,1.8351,1.83465,1.83505,186000000.0
2008-08-26 14:22:00,1.8351,1.8352,1.8349,1.83505,294200000.0
2008-08-26 14:23:00,1.83505,1.8351,1.83485,1.83485,318500000.0
2008-08-26 14:24:00,1.83485,1.83495,1.8346,1.8347,262100000.0
2008-08-26 14:25:00,1.8347,1.83485,1.83425,1.83465,389599999.0
2008-08-26 14:26:00,1.8348,1.83515,1.8347,1.83505,211500000.0
2008-08-26 14:27:00,1.83505,1.83515,1.83505,1.83505,342700000.0
2008-08-26 14:28:00,1.83505,1.83505,1.83465,1.83475,151100000.0
2008-08-26 14:29:00,1.83475,1.83515,1.83475,1.83505,241000000.0
2008-08-26 14:30:00,1.83505,1.8352,1.8348,1.83515,254100001.0
2008-08-26 14:31:00,1.83515,1.8356,1.83515,1.8354,158500000.0
2008-08-26 14:32:00,1.8354,1.8359,1.83515,1.83515,590700001.0
2008-08-26 14:33:00,1.83515,1.83555,1.83505,1.83555,254900000.0
2008-08-26 14:34:00,1.8355,1.8368,1.8354,1.8368,312800000.0
2008-08-26 14:35:00,1.83675,1.8368,1.83635,1.8366,478300000.0
2008-08-26 14:36:00,1.8366,1.837,1.8364,1.837,405400000.0
2008-08-26 14:37:00,1.837,1.8378,1.83695,1.83745,523799999.0
2008-08-26 14:38:00,1.83745,1.8377,1.8374,1.83755,355600000.0
2008-08-26 14:39:00,1.83745,1.8376,1.8371,1.8371,556100000.0
2008-08-26 14:40:00,1.8371,1.8372,1.837,1.8372,238400000.0
2008-08-26 14:41:00,1.83715,1.8372,1.83645,1.8365,318900000.0
2008-08-26 14:42:00,1.8365,1.8369,1.83645,1.83675,476600001.0
2008-08-26 14:43:00,1.8367,1.83705,1.8367,1.8369,404300000.0
2008-08-26 14:44:00,1.837,1.837,1.83655,1.83655,292300000.0
2008-08-26 14:45:00,1.83655,1.8367,1.83615,1.83635,286000000.0
2008-08-26 14:46:00,1.83635,1.8364,1.8359,1.8359,140700000.0
2008-08-26 14:47:00,1.83595,1.83595,1.8358,1.83585,106900000.0
2008-08-26 14:48:00,1.83585,1.8362,1.83585,1.8361,160400000.0
2008-08-26 14:49:00,1.8361,1.8367,1.83605,1.8366,332900000.0
2008-08-26 14:50:00,1.8366,1.8368,1.8364,1.8365,444300002.0
2008-08-26 14:51:00,1.8365,1.8372,1.8365,1.8371,386700000.0
2008-08-26 14:52:00,1.8371,1.83725,1.83675,1.83675,675600000.0
2008-08-26 14:53:00,1.8368,1.8368,1.8364,1.83665,474600001.0
2008-08-26 14:54:00,1.83665,1.837,1.8366,1.83685,413600000.0
2008-08-26 14:55:00,1.83685,1.8374,1.83685,1.83705,508999998.0
2008-08-26 14:56:00,1.83705,1.83725,1.8367,1.837,511600000.0
2008-08-26 14:57:00,1.8369,1.83705,1.83645,1.83655,614799999.0
2008-08-26 14:58:00,1.8366,1.8368,1.8365,1.83665,243800000.0
2008-08-26 14:59:00,1.83665,1.83675,1.83655,1.8366,275300000.0
2008-08-26 15:00:00,1.8366,1.83705,1.83625,1.83705,413900000.0
2008-08-26 15:01:00,1.8371,1.8375,1.83695,1.83705,283300000.0
2008-08-26 15:02:00,1.83705,1.8374,1.837,1.8374,368200000.0
2008-08-26 15:03:00,1.83725,1.8375,1.83695,1.83695,421600000.0
2008-08-26 15:04:00,1.83695,1.8371,1.8368,1.837,427800000.0
2008-08-26 15:05:00,1.83695,1.837,1.83665,1.83695,533100000.0
2008-08-26 15:06:00,1.83695,1.837,1.83665,1.8367,408000000.0
2008-08-26 15:07:00,1.8367,1.8368,1.83645,1.8366,319300000.0
2008-08-26 15:08:00,1.8366,1.8369,1.83655,1.8368,288300000.0
2008-08-26 15:09:00,1.83675,1.83675,1.8358,1.83615,880600004.0
2008-08-26 15:10:00,1.83615,1.8362,1.83575,1.83615,419900000.0
2008-08-26 15:11:00,1.83615,1.8369,1.83595,1.8369,501699999.0
2008-08-26 15:12:00,1.83685,1.8371,1.8366,1.83685,444600000.0
2008-08-26 15:13:00,1.83685,1.8369,1.83575,1.8359,549599999.0
2008-08-26 15:14:00,1.8359,1.8359,1.83535,1.83545,695669392.0
2008-08-26 15:15:00,1.83545,1.836,1.8353,1.83595,335700000.0
2008-08-26 15:16:00,1.83595,1.8361,1.83545,1.8356,486900000.0
2008-08-26 15:17:00,1.83555,1.8358,1.83545,1.8356,577800000.0
2008-08-26 15:18:00,1.8356,1.8363,1.8355,1.8358,593000000.0
2008-08-26 15:19:00,1.8358,1.8361,1.83565,1.83595,553200000.0
2008-08-26 15:20:00,1.83595,1.8367,1.83595,1.83645,507400000.0
2008-08-26 15:21:00,1.83645,1.8372,1.83645,1.837,388599999.0
2008-08-26 15:22:00,1.83705,1.83725,1.83685,1.8369,646800001.0
2008-08-26 15:23:00,1.837,1.8373,1.83665,1.83685,492100001.0
2008-08-26 15:24:00,1.83685,1.8372,1.83685,1.83695,278200000.0
2008-08-26 15:25:00,1.83695,1.83715,1.83655,1.83715,509800002.0
2008-08-26 15:26:00,1.83715,1.8375,1.83695,1.83725,555499998.0
2008-08-26 15:27:00,1.83725,1.83785,1.83725,1.8374,1084900002.0
2008-08-26 15:28:00,1.83735,1.8378,1.8372,1.8374,491400000.0
2008-08-26 15:29:00,1.83745,1.83795,1.83745,1.83775,542400000.0
2008-08-26 15:30:00,1.8378,1.83795,1.8377,1.83775,951300005.0
2008-08-26 15:31:00,1.83775,1.8379,1.8376,1.83775,492700000.0
2008-08-26 15:32:00,1.83775,1.83775,1.8373,1.83745,446900000.0
2008-08-26 15:33:00,1.83745,1.8385,1.83745,1.8384,575700002.0
2008-08-26 15:34:00,1.8384,1.8386,1.83825,1.8384,339800000.0
2008-08-26 15:35:00,1.83835,1.8386,1.8383,1.8385,230900000.0
2008-08-26 15:36:00,1.8385,1.8386,1.83845,1.83845,240300000.0
2008-08-26 15:37:00,1.83845,1.8385,1.83815,1.8383,505499999.0
2008-08-26 15:38:00,1.83835,1.8393,1.83825,1.8392,539900002.0
2008-08-26 15:39:00,1.8392,1.83955,1.83905,1.8394,592900001.0
2008-08-26 15:40:00,1.83935,1.8405,1.83935,1.8404,525700001.0
2008-08-26 15:41:00,1.8404,1.8407,1.8401,1.8401,447100001.0
2008-08-26 15:42:00,1.84005,1.8401,1.83955,1.8398,459000000.0
2008-08-26 15:43:00,1.8398,1.84005,1.83965,1.83965,455800000.0
2008-08-26 15:44:00,1.83965,1.8398,1.8391,1.8393,480800002.0
2008-08-26 15:45:00,1.8394,1.8397,1.83925,1.8395,443600000.0
2008-08-26 15:46:00,1.8394,1.8397,1.83925,1.8397,443799999.0
2008-08-26 15:47:00,1.8397,1.8404,1.8397,1.8403,319100000.0
2008-08-26 15:48:00,1.8403,1.8417,1.84025,1.84145,464000000.0
2008-08-26 15:49:00,1.84145,1.84155,1.84125,1.84125,561200000.0
2008-08-26 15:50:00,1.84125,1.8414,1.8407,1.8407,380299999.0
2008-08-26 15:51:00,1.8407,1.8408,1.84025,1.8403,296600000.0
2008-08-26 15:52:00,1.8403,1.8405,1.83985,1.84005,417600000.0
2008-08-26 15:53:00,1.84005,1.8401,1.83985,1.84,439300000.0
2008-08-26 15:54:00,1.84,1.8402,1.83995,1.84005,161500000.0
2008-08-26 15:55:00,1.8401,1.8402,1.8398,1.84,313900000.0
2008-08-26 15:56:00,1.8401,1.8405,1.83995,1.84005,441700000.0
2008-08-26 15:57:00,1.84005,1.8403,1.83975,1.8403,290700000.0
2008-08-26 15:58:00,1.84035,1.8405,1.8396,1.83965,524700000.0
2008-08-26 15:59:00,1.8398,1.8404,1.83965,1.8404,358200001.0
2008-08-26 16:00:00,1.8404,1.8404,1.83825,1.8386,586666185.0
2008-08-26 16:01:00,1.83865,1.8393,1.83855,1.8389,425900000.0
2008-08-26 16:02:00,1.8389,1.8395,1.83865,1.8393,400400002.0
2008-08-26 16:03:00,1.8393,1.8393,1.839,1.839,350400000.0
2008-08-26 16:04:00,1.83895,1.83915,1.83865,1.83915,297300000.0
2008-08-26 16:05:00,1.8392,1.8395,1.8391,1.83915,285499999.0
2008-08-26 16:06:00,1.83915,1.8393,1.8386,1.8386,279300000.0
2008-08-26 16:07:00,1.8386,1.8393,1.83855,1.83925,317200000.0
2008-08-26 16:08:00,1.8393,1.8401,1.8392,1.84005,248100000.0
2008-08-26 16:09:00,1.84005,1.8401,1.8396,1.8397,342099999.0
2008-08-26 16:10:00,1.8397,1.8398,1.83935,1.83945,175500000.0
2008-08-26 16:11:00,1.8394,1.8394,1.8389,1.8389,408100000.0
2008-08-26 16:12:00,1.83895,1.83905,1.83855,1.8387,405800001.0
2008-08-26 16:13:00,1.83875,1.8397,1.83865,1.83955,362400000.0
2008-08-26 16:14:00,1.83955,1.84,1.83955,1.8396,353600000.0
2008-08-26 16:15:00,1.83965,1.84025,1.83965,1.84005,430799998.0
2008-08-26 16:16:00,1.84005,1.84065,1.84,1.8406,353999999.0
2008-08-26 16:17:00,1.8406,1.8414,1.8406,1.8411,394800000.0
2008-08-26 16:18:00,1.8411,1.8411,1.8409,1.84105,450600000.0
2008-08-26 16:19:00,1.84105,1.8412,1.841,1.841,440000000.0
2008-08-26 16:20:00,1.8411,1.8411,1.8401,1.8401,554900000.0
2008-08-26 16:21:00,1.8401,1.8409,1.8401,1.84055,361000000.0
2008-08-26 16:22:00,1.84055,1.84055,1.83985,1.8399,496000000.0
2008-08-26 16:23:00,1.8399,1.84055,1.8398,1.84,753499999.0
2008-08-26 16:24:00,1.84,1.84055,1.83995,1.84045,367100001.0
2008-08-26 16:25:00,1.8405,1.8412,1.84045,1.8409,572700001.0
2008-08-26 16:26:00,1.8409,1.8409,1.8401,1.8402,415100001.0
2008-08-26 16:27:00,1.8403,1.8405,1.8398,1.83985,478600002.0
2008-08-26 16:28:00,1.83985,1.8401,1.83965,1.83965,620300000.0
2008-08-26 16:29:00,1.83965,1.8397,1.8392,1.8393,548900001.0
2008-08-26 16:30:00,1.83935,1.8394,1.83915,1.83925,356500001.0
2008-08-26 16:31:00,1.83925,1.8398,1.8391,1.83935,545700001.0
2008-08-26 16:32:00,1.83935,1.8395,1.8393,1.8393,194700000.0
2008-08-26 16:33:00,1.8393,1.8395,1.83915,1.8392,394700000.0
2008-08-26 16:34:00,1.8392,1.8395,1.839,1.83905,740300000.0
2008-08-26 16:35:00,1.83905,1.8392,1.8389,1.839,456600000.0
2008-08-26 16:36:00,1.83905,1.83925,1.8389,1.83895,479284375.0
2008-08-26 16:37:00,1.83895,1.8394,1.83875,1.8393,432100001.0
2008-08-26 16:38:00,1.8392,1.83945,1.83915,1.8393,374900000.0
2008-08-26 16:39:00,1.8393,1.8394,1.83905,1.8391,388900000.0
2008-08-26 16:40:00,1.83915,1.8395,1.839,1.8395,260400000.0
2008-08-26 16:41:00,1.8395,1.8399,1.83935,1.8398,507700000.0
2008-08-26 16:42:00,1.8398,1.83985,1.839,1.839,452000000.0
2008-08-26 16:43:00,1.8391,1.8391,1.83845,1.8385,561800000.0
2008-08-26 16:44:00,1.8385,1.8388,1.8385,1.8387,214000000.0
2008-08-26 16:45:00,1.8387,1.8389,1.8387,1.8388,418100000.0
2008-08-26 16:46:00,1.8388,1.8396,1.8388,1.83945,460000000.0
2008-08-26 16:47:00,1.83945,1.8399,1.83935,1.8396,560400000.0
2008-08-26 16:48:00,1.8396,1.8396,1.83925,1.8394,241600001.0
2008-08-26 16:49:00,1.8394,1.8394,1.83885,1.83895,440000001.0
2008-08-26 16:50:00,1.83895,1.8399,1.83895,1.8398,321200000.0
2008-08-26 16:51:00,1.8399,1.8404,1.8399,1.84025,286500000.0
2008-08-26 16:52:00,1.84025,1.84025,1.83985,1.84,225500000.0
2008-08-26 16:53:00,1.84,1.84,1.8393,1.8393,342900000.0
2008-08-26 16:54:00,1.8393,1.8395,1.83915,1.8393,602800001.0
2008-08-26 16:55:00,1.8393,1.8394,1.83895,1.83895,608099999.0
2008-08-26 16:56:00,1.83895,1.839,1.8388,1.8389,445240000.0
2008-08-26 16:57:00,1.83885,1.8391,1.83885,1.839,232800000.0
2008-08-26 16:58:00,1.839,1.83905,1.83895,1.83895,261600000.0
2008-08-26 16:59:00,1.83895,1.8391,1.83845,1.8385,643199997.0
2008-08-26 17:00:00,1.83855,1.8387,1.8383,1.8387,513400000.0
2008-08-26 17:01:00,1.8387,1.8387,1.8385,1.8386,573300000.0
2008-08-26 17:02:00,1.83865,1.8387,1.83865,1.8387,261900000.0
2008-08-26 17:03:00,1.8387,1.839,1.83865,1.8389,374000000.0
2008-08-26 17:04:00,1.8389,1.8394,1.8389,1.83925,478099999.0
2008-08-26 17:05:00,1.83925,1.8394,1.83925,1.8393,386300000.0
2008-08-26 17:06:00,1.8394,1.83985,1.83925,1.83985,345600000.0
2008-08-26 17:07:00,1.83985,1.84,1.8398,1.83995,412600000.0
2008-08-26 17:08:00,1.83995,1.84,1.8397,1.8397,317800000.0
2008-08-26 17:09:00,1.8397,1.8403,1.8397,1.83985,462000000.0
2008-08-26 17:10:00,1.8399,1.84015,1.8399,1.84005,207500000.0
2008-08-26 17:11:00,1.84005,1.84035,1.84005,1.8401,682700002.0
2008-08-26 17:12:00,1.8401,1.8403,1.8398,1.8398,378900000.0
2008-08-26 17:13:00,1.8398,1.84035,1.8398,1.84035,368400000.0
2008-08-26 17:14:00,1.8403,1.8405,1.84025,1.84025,333100000.0
2008-08-26 17:15:00,1.84025,1.8403,1.83965,1.83965,631900000.0
2008-08-26 17:16:00,1.83965,1.83985,1.83965,1.83965,263100000.0
2008-08-26 17:17:00,1.83965,1.8398,1.83955,1.83975,314900000.0
2008-08-26 17:18:00,1.83975,1.8398,1.8396,1.83965,517500000.0
2008-08-26 17:19:00,1.83965,1.83965,1.8391,1.8393,395000000.0
2008-08-26 17:20:00,1.83915,1.83945,1.839,1.8393,833999997.0
2008-08-26 17:21:00,1.8393,1.8393,1.8387,1.83875,590300000.0
2008-08-26 17:22:00,1.8388,1.8395,1.8388,1.8395,478400000.0
2008-08-26 17:23:00,1.83945,1.8395,1.8393,1.83935,333700000.0
2008-08-26 17:24:00,1.83935,1.8395,1.8393,1.8395,167800000.0
2008-08-26 17:25:00,1.8395,1.8396,1.8393,1.83945,295400000.0
2008-08-26 17:26:00,1.83945,1.8396,1.83935,1.83945,299700000.0
2008-08-26 17:27:00,1.83945,1.8395,1.83935,1.8394,288100000.0
2008-08-26 17:28:00,1.83935,1.8394,1.83935,1.8394,66900000.0
2008-08-26 17:29:00,1.8394,1.83945,1.83905,1.8391,187900002.0
2008-08-26 17:30:00,1.8391,1.8391,1.839,1.839,121600000.0
2008-08-26 17:31:00,1.83895,1.8391,1.83885,1.839,255100000.0
2008-08-26 17:32:00,1.8389,1.83935,1.8389,1.83925,402700000.0
2008-08-26 17:33:00,1.83925,1.8395,1.8392,1.83945,462700000.0
2008-08-26 17:34:00,1.83945,1.8397,1.83945,1.83945,374200000.0
2008-08-26 17:35:00,1.8395,1.8398,1.83945,1.8397,180100000.0
2008-08-26 17:36:00,1.8397,1.8398,1.83965,1.83965,257900000.0
2008-08-26 17:37:00,1.83965,1.8399,1.8395,1.8398,459500000.0
2008-08-26 17:38:00,1.8398,1.8401,1.83975,1.8399,428000001.0
2008-08-26 17:39:00,1.83985,1.83995,1.8398,1.83985,130700000.0
2008-08-26 17:40:00,1.83985,1.84,1.83965,1.83995,417200000.0
2008-08-26 17:41:00,1.8399,1.84,1.83925,1.8393,404100000.0
2008-08-26 17:42:00,1.8393,1.8393,1.8391,1.83915,440300000.0
2008-08-26 17:43:00,1.83915,1.8394,1.8386,1.8386,683500002.0
2008-08-26 17:44:00,1.8386,1.8387,1.83845,1.8387,306500000.0
2008-08-26 17:45:00,1.8387,1.8387,1.83795,1.83815,379100000.0
2008-08-26 17:46:00,1.83825,1.83825,1.83755,1.8379,525400000.0
2008-08-26 17:47:00,1.8379,1.83835,1.8379,1.8382,376100000.0
2008-08-26 17:48:00,1.8381,1.8383,1.8381,1.8382,297000000.0
2008-08-26 17:49:00,1.83815,1.8383,1.8381,1.83825,167700000.0
2008-08-26 17:50:00,1.83825,1.8383,1.838,1.83805,169900000.0
2008-08-26 17:51:00,1.838,1.8382,1.838,1.83815,214700000.0
2008-08-26 17:52:00,1.8381,1.8382,1.83805,1.8381,129900000.0
2008-08-26 17:53:00,1.8381,1.8384,1.83805,1.8381,187899999.0
2008-08-26 17:54:00,1.83805,1.83825,1.838,1.8381,209900000.0
2008-08-26 17:55:00,1.8381,1.8384,1.838,1.83835,198900000.0
2008-08-26 17:56:00,1.8384,1.83855,1.8383,1.8383,237700000.0
2008-08-26 17:57:00,1.83825,1.8383,1.8379,1.8381,293400000.0
2008-08-26 17:58:00,1.83805,1.83825,1.838,1.8382,133300000.0
2008-08-26 17:59:00,1.8383,1.8385,1.83805,1.8385,389400000.0
2008-08-26 18:00:00,1.83845,1.8388,1.83805,1.8382,240100000.0
2008-08-26 18:01:00,1.8382,1.8382,1.83755,1.83765,211400000.0
2008-08-26 18:02:00,1.8377,1.8377,1.83745,1.8376,159600000.0
2008-08-26 18:03:00,1.83765,1.838,1.83765,1.83775,121700000.0
2008-08-26 18:04:00,1.83775,1.8378,1.83755,1.8377,247400000.0
2008-08-26 18:05:00,1.8377,1.8377,1.83755,1.83755,114100000.0
2008-08-26 18:06:00,1.83755,1.83775,1.83755,1.8377,105500000.0
2008-08-26 18:07:00,1.8378,1.83785,1.8377,1.83785,58700000.0
2008-08-26 18:08:00,1.8379,1.8379,1.83755,1.83785,104200000.0
2008-08-26 18:09:00,1.8378,1.8379,1.8375,1.8375,173100000.0
2008-08-26 18:10:00,1.8375,1.8376,1.83735,1.8374,137000000.0
2008-08-26 18:11:00,1.83745,1.8375,1.8374,1.8374,119200000.0
2008-08-26 18:12:00,1.8375,1.8376,1.83745,1.83755,94900000.0
2008-08-26 18:13:00,1.83755,1.8377,1.8375,1.8376,75200000.0
2008-08-26 18:14:00,1.8375,1.838,1.8375,1.838,100100000.0
2008-08-26 18:15:00,1.83795,1.838,1.8379,1.838,189500000.0
2008-08-26 18:16:00,1.83795,1.838,1.83765,1.8377,153400000.0
2008-08-26 18:17:00,1.8378,1.83795,1.83735,1.8374,184500000.0
2008-08-26 18:18:00,1.8374,1.8374,1.8364,1.8364,278000000.0
2008-08-26 18:19:00,1.8363,1.8363,1.83565,1.8357,280600000.0
2008-08-26 18:20:00,1.8357,1.836,1.8356,1.83565,315600000.0
2008-08-26 18:21:00,1.83565,1.8358,1.83565,1.8357,243500000.0
2008-08-26 18:22:00,1.83575,1.83585,1.8356,1.8357,139100000.0
2008-08-26 18:23:00,1.8357,1.836,1.83565,1.83575,167400000.0
2008-08-26 18:24:00,1.83575,1.8362,1.83575,1.83615,116800000.0
2008-08-26 18:25:00,1.83615,1.83655,1.83605,1.8362,212100000.0
2008-08-26 18:26:00,1.83615,1.83635,1.83615,1.83635,158000000.0
2008-08-26 18:27:00,1.83635,1.83685,1.83635,1.83685,124200000.0
2008-08-26 18:28:00,1.8369,1.83725,1.8369,1.8372,37800000.0
2008-08-26 18:29:00,1.8372,1.8373,1.8372,1.8373,24400000.0
2008-08-26 18:30:00,1.8373,1.8373,1.8366,1.8366,220100001.0
2008-08-26 18:31:00,1.8365,1.8367,1.83605,1.8366,262900000.0
2008-08-26 18:32:00,1.8366,1.8368,1.8365,1.8367,375000000.0
2008-08-26 18:33:00,1.8367,1.8367,1.83615,1.8363,160700000.0
2008-08-26 18:34:00,1.8363,1.837,1.8362,1.8369,285700000.0
2008-08-26 18:35:00,1.83685,1.8374,1.83685,1.8374,179600000.0
2008-08-26 18:36:00,1.8374,1.8374,1.83695,1.83695,135800000.0
2008-08-26 18:37:00,1.83695,1.837,1.83665,1.8367,122500000.0
2008-08-26 18:38:00,1.8367,1.83685,1.8365,1.83675,183000000.0
2008-08-26 18:39:00,1.83675,1.837,1.8364,1.83645,203300000.0
2008-08-26 18:40:00,1.83645,1.8367,1.8364,1.83665,110000000.0
2008-08-26 18:41:00,1.8366,1.8366,1.83615,1.83615,95200000.0
2008-08-26 18:42:00,1.8361,1.83615,1.836,1.836,95100000.0
2008-08-26 18:43:00,1.836,1.836,1.8359,1.83595,36800000.0
2008-08-26 18:44:00,1.83595,1.836,1.8356,1.8358,145900000.0
2008-08-26 18:45:00,1.83585,1.83585,1.8357,1.8357,35000000.0
2008-08-26 18:46:00,1.8357,1.8358,1.83565,1.83565,184800000.0
2008-08-26 18:47:00,1.83565,1.8363,1.83565,1.8363,130900000.0
2008-08-26 18:48:00,1.83635,1.83635,1.8362,1.83625,42100000.0
2008-08-26 18:49:00,1.8362,1.8363,1.8362,1.8362,37300000.0
2008-08-26 18:50:00,1.83625,1.8365,1.83605,1.8365,107600000.0
2008-08-26 18:51:00,1.83645,1.83705,1.83645,1.8369,206100000.0
2008-08-26 18:52:00,1.8369,1.837,1.83675,1.8368,175700002.0
2008-08-26 18:53:00,1.83675,1.837,1.83675,1.837,79500000.0
2008-08-26 18:54:00,1.83705,1.8372,1.8369,1.83705,71200000.0
2008-08-26 18:55:00,1.8371,1.8376,1.83705,1.8376,93100000.0
2008-08-26 18:56:00,1.8376,1.83765,1.83705,1.83715,129400000.0
2008-08-26 18:57:00,1.8372,1.83725,1.83705,1.83705,139200000.0
2008-08-26 18:58:00,1.83705,1.83715,1.837,1.837,101100000.0
2008-08-26 18:59:00,1.837,1.837,1.8368,1.8368,151200000.0
2008-08-26 19:00:00,1.8368,1.8369,1.8367,1.83685,85400000.0
2008-08-26 19:01:00,1.8369,1.8372,1.8369,1.83715,51500000.0
2008-08-26 19:02:00,1.8371,1.83725,1.8371,1.83725,15700000.0
2008-08-26 19:03:00,1.8372,1.8373,1.8372,1.83725,43100000.0
2008-08-26 19:04:00,1.83725,1.8373,1.83705,1.8371,71500000.0
2008-08-26 19:05:00,1.83705,1.8371,1.83705,1.83705,118200000.0
2008-08-26 19:06:00,1.83705,1.83705,1.8368,1.8368,33500000.0
2008-08-26 19:07:00,1.83675,1.83675,1.83665,1.8367,23300000.0
2008-08-26 19:08:00,1.8367,1.8367,1.8364,1.83655,92500000.0
2008-08-26 19:09:00,1.83655,1.8366,1.8365,1.83655,61000000.0
2008-08-26 19:10:00,1.8365,1.83665,1.8365,1.83655,69900000.0
2008-08-26 19:11:00,1.83655,1.8367,1.8365,1.8365,101700000.0
2008-08-26 19:12:00,1.8365,1.8365,1.83615,1.8362,106400000.0
2008-08-26 19:13:00,1.83625,1.8364,1.83605,1.8364,109800000.0
2008-08-26 19:14:00,1.8364,1.8366,1.83635,1.83635,98300000.0
2008-08-26 19:15:00,1.83635,1.83635,1.83615,1.8362,84000000.0
2008-08-26 19:16:00,1.8362,1.8365,1.83615,1.83635,144300000.0
2008-08-26 19:17:00,1.8363,1.8368,1.8363,1.8366,134800000.0
2008-08-26 19:18:00,1.8367,1.83685,1.8366,1.8368,149800000.0
2008-08-26 19:19:00,1.8368,1.83715,1.8367,1.83685,78300000.0
2008-08-26 19:20:00,1.83685,1.8369,1.83655,1.8366,61200000.0
2008-08-26 19:21:00,1.8366,1.8368,1.8366,1.8366,82700000.0
2008-08-26 19:22:00,1.83665,1.83665,1.83645,1.8365,66600000.0
2008-08-26 19:23:00,1.8365,1.83655,1.8364,1.8364,44200000.0
2008-08-26 19:24:00,1.8364,1.8364,1.83635,1.83635,84200000.0
2008-08-26 19:25:00,1.83635,1.8368,1.83625,1.8367,149900000.0
2008-08-26 19:26:00,1.8367,1.8368,1.83665,1.8367,64700000.0
2008-08-26 19:27:00,1.8367,1.83675,1.83665,1.8367,35900000.0
2008-08-26 19:28:00,1.8368,1.8368,1.8367,1.8368,35100000.0
2008-08-26 19:29:00,1.8368,1.8369,1.8368,1.8368,43800000.0
2008-08-26 19:30:00,1.83685,1.8382,1.83685,1.83805,203400000.0
2008-08-26 19:31:00,1.8381,1.8383,1.8378,1.8378,109700000.0
2008-08-26 19:32:00,1.83785,1.8381,1.8375,1.8375,99900000.0
2008-08-26 19:33:00,1.8375,1.83755,1.83725,1.83725,104600000.0
2008-08-26 19:34:00,1.83725,1.83725,1.8371,1.8371,16200000.0
2008-08-26 19:35:00,1.8373,1.8373,1.8367,1.8367,52800000.0
2008-08-26 19:36:00,1.8367,1.8369,1.8367,1.8368,41300000.0
2008-08-26 19:37:00,1.8368,1.8368,1.83675,1.83675,86600000.0
2008-08-26 19:38:00,1.83675,1.8368,1.83645,1.83645,90000000.0
2008-08-26 19:39:00,1.8365,1.8366,1.83645,1.83645,55000000.0
2008-08-26 19:40:00,1.8365,1.8366,1.83645,1.83645,89000000.0
2008-08-26 19:41:00,1.83645,1.8366,1.83635,1.8365,60800000.0
2008-08-26 19:42:00,1.8365,1.8366,1.83645,1.83645,100900000.0
2008-08-26 19:43:00,1.83645,1.83655,1.83645,1.8365,7700000.0
2008-08-26 19:44:00,1.8365,1.8366,1.8365,1.8366,247100000.0
2008-08-26 19:45:00,1.8365,1.83705,1.8365,1.83705,330100000.0
2008-08-26 19:46:00,1.83705,1.8374,1.83685,1.8371,260300000.0
2008-08-26 19:47:00,1.83705,1.83725,1.837,1.837,138800000.0
2008-08-26 19:48:00,1.837,1.837,1.837,1.837,30600000.0
2008-08-26 19:49:00,1.837,1.8374,1.837,1.8374,74300000.0
2008-08-26 19:50:00,1.8374,1.83755,1.8374,1.8375,90300000.0
2008-08-26 19:51:00,1.8375,1.8375,1.83725,1.8373,77400000.0
2008-08-26 19:52:00,1.8373,1.8373,1.8372,1.8372,96800000.0
2008-08-26 19:53:00,1.8372,1.8372,1.83695,1.8371,71100000.0
2008-08-26 19:54:00,1.8371,1.8371,1.83705,1.8371,79000000.0
2008-08-26 19:55:00,1.8371,1.8375,1.8371,1.8375,116500000.0
2008-08-26 19:56:00,1.8375,1.8375,1.83705,1.83705,147300000.0
2008-08-26 19:57:00,1.83705,1.8371,1.83705,1.8371,74100000.0
2008-08-26 19:58:00,1.8371,1.8371,1.83705,1.8371,34400000.0
2008-08-26 19:59:00,1.8371,1.8371,1.83675,1.8368,119600000.0
2008-08-26 20:00:00,1.8368,1.8368,1.83635,1.83665,138700000.0
2008-08-26 20:01:00,1.83665,1.8376,1.8366,1.83715,314200000.0
2008-08-26 20:02:00,1.83715,1.83725,1.83675,1.83675,386400000.0
2008-08-26 20:03:00,1.83675,1.837,1.83675,1.8369,335200000.0
2008-08-26 20:04:00,1.8369,1.8371,1.83675,1.83695,150700000.0
2008-08-26 20:05:00,1.83695,1.8372,1.83675,1.8368,222200000.0
2008-08-26 20:06:00,1.8368,1.8379,1.8368,1.8376,252400000.0
2008-08-26 20:07:00,1.83755,1.8376,1.83705,1.83705,83700000.0
2008-08-26 20:08:00,1.83695,1.8372,1.83675,1.83715,267700000.0
2008-08-26 20:09:00,1.83715,1.83725,1.83705,1.8372,70400000.0
2008-08-26 20:10:00,1.8372,1.8373,1.8372,1.8372,75500000.0
2008-08-26 20:11:00,1.8373,1.83745,1.8372,1.8373,71200000.0
2008-08-26 20:12:00,1.83725,1.83725,1.8372,1.83725,92500000.0
2008-08-26 20:13:00,1.8372,1.83735,1.8372,1.83735,41900000.0
2008-08-26 20:14:00,1.83735,1.83735,1.83685,1.8371,163600000.0
2008-08-26 20:15:00,1.8371,1.83715,1.83695,1.83695,92100000.0
2008-08-26 20:16:00,1.8369,1.8369,1.83685,1.83685,86300000.0
2008-08-26 20:17:00,1.83685,1.8369,1.83665,1.83685,140600000.0
2008-08-26 20:18:00,1.83685,1.8373,1.8368,1.83725,70100000.0
2008-08-26 20:19:00,1.8372,1.8379,1.8372,1.83785,116700000.0
2008-08-26 20:20:00,1.8379,1.838,1.83785,1.83785,61900000.0
2008-08-26 20:21:00,1.83785,1.83815,1.83785,1.83805,147200000.0
2008-08-26 20:22:00,1.83805,1.8381,1.83785,1.83795,85600000.0
2008-08-26 20:23:00,1.83795,1.8382,1.83795,1.83815,85700000.0
2008-08-26 20:24:00,1.83815,1.8386,1.83815,1.8385,112900000.0
2008-08-26 20:25:00,1.8385,1.8386,1.8385,1.8386,57900000.0
2008-08-26 20:26:00,1.8386,1.83915,1.83855,1.8389,158600000.0
2008-08-26 20:27:00,1.8389,1.839,1.8386,1.8386,72200000.0
2008-08-26 20:28:00,1.83855,1.8388,1.83855,1.83865,166300000.0
2008-08-26 20:29:00,1.83865,1.8388,1.83865,1.83865,47000000.0
2008-08-26 20:30:00,1.8386,1.83865,1.8386,1.83865,24500000.0
2008-08-26 20:31:00,1.83865,1.8387,1.83865,1.83865,19700000.0
2008-08-26 20:32:00,1.83865,1.8387,1.8386,1.8386,30100000.0
2008-08-26 20:33:00,1.8386,1.8386,1.8386,1.8386,55500000.0
2008-08-26 20:34:00,1.83855,1.83865,1.83855,1.83865,27600000.0
2008-08-26 20:35:00,1.83865,1.83865,1.8386,1.8386,17000000.0
2008-08-26 20:36:00,1.83855,1.8386,1.8385,1.8386,57000000.0
2008-08-26 20:37:00,1.8386,1.8387,1.8385,1.83865,44500000.0
2008-08-26 20:38:00,1.83865,1.8387,1.8386,1.8386,21300000.0
2008-08-26 20:39:00,1.83838,1.83859,1.83827,1.83839,140700000.0
2008-08-26 20:40:00,1.8386,1.83865,1.83855,1.83865,47100000.0
2008-08-26 20:41:00,1.8386,1.83865,1.83845,1.8385,92300000.0
2008-08-26 20:42:00,1.8385,1.83875,1.8384,1.8387,114200000.0
2008-08-26 20:43:00,1.8387,1.83885,1.83865,1.83875,103500000.0
2008-08-26 20:44:00,1.8388,1.8388,1.8387,1.8387,24300000.0
2008-08-26 20:45:00,1.8387,1.83905,1.83865,1.8389,140500000.0
2008-08-26 20:46:00,1.8389,1.8389,1.83855,1.83865,295700000.0
2008-08-26 20:47:00,1.83865,1.83875,1.83865,1.83875,21000000.0
2008-08-26 20:48:00,1.8387,1.83875,1.83845,1.8386,278900000.0
2008-08-26 20:49:00,1.8386,1.83865,1.8384,1.8385,136700000.0
2008-08-26 20:50:00,1.8385,1.8385,1.8383,1.8383,96700000.0
2008-08-26 20:51:00,1.8383,1.83835,1.8383,1.8383,14300000.0
2008-08-26 20:52:00,1.83835,1.8385,1.83835,1.8385,99300000.0
2008-08-26 20:53:00,1.8385,1.8385,1.8383,1.8383,24700000.0
2008-08-26 20:54:00,1.83835,1.8385,1.83835,1.83845,189500000.0
2008-08-26 20:55:00,1.8385,1.83855,1.8385,1.83855,39800000.0
2008-08-26 20:56:00,1.8385,1.83885,1.8385,1.8386,96500000.0
2008-08-26 20:57:00,1.8386,1.83915,1.8386,1.83915,91600000.0
2008-08-26 20:58:00,1.83915,1.8392,1.8389,1.8389,82800000.0
2008-08-26 20:59:00,1.8389,1.8389,1.83865,1.8387,155600000.0
2008-08-26 21:00:00,1.8387,1.8387,1.83765,1.83765,196500000.0
2008-08-26 21:01:00,1.83765,1.8378,1.83765,1.8378,121800000.0
2008-08-26 21:02:00,1.8378,1.83805,1.83775,1.8379,84700000.0
2008-08-26 21:03:00,1.838,1.838,1.83785,1.83795,50900000.0
2008-08-26 21:04:00,1.83795,1.8381,1.83785,1.8379,43800000.0
2008-08-26 21:05:00,1.838,1.838,1.83785,1.838,14000000.0
2008-08-26 21:06:00,1.838,1.83805,1.83785,1.83805,66500000.0
2008-08-26 21:07:00,1.83805,1.8385,1.83805,1.83845,111000000.0
2008-08-26 21:08:00,1.83845,1.8387,1.83845,1.8387,39200000.0
2008-08-26 21:09:00,1.8387,1.8387,1.83865,1.8387,63100000.0
2008-08-26 21:10:00,1.8387,1.8389,1.83865,1.8389,122200000.0
2008-08-26 21:11:00,1.8389,1.8391,1.8389,1.839,77100000.0
2008-08-26 21:12:00,1.839,1.8391,1.8388,1.83885,132100000.0
2008-08-26 21:13:00,1.8388,1.8388,1.83875,1.83875,32300000.0
2008-08-26 21:14:00,1.83875,1.83875,1.8385,1.8385,41700000.0
2008-08-26 21:15:00,1.8385,1.83855,1.83845,1.8385,31300000.0
2008-08-26 21:16:00,1.8385,1.8385,1.83845,1.83845,15900000.0
2008-08-26 21:17:00,1.83845,1.8386,1.83845,1.8386,40700000.0
2008-08-26 21:18:00,1.8386,1.8386,1.83855,1.8386,31100000.0
2008-08-26 21:19:00,1.83855,1.83855,1.83825,1.8384,114100000.0
2008-08-26 21:20:00,1.8384,1.83855,1.8384,1.8385,170900000.0
2008-08-26 21:21:00,1.8385,1.8385,1.83845,1.83845,49300000.0
2008-08-26 21:22:00,1.83845,1.8387,1.8384,1.83865,100700000.0
2008-08-26 21:23:00,1.83855,1.83855,1.8385,1.83855,19400000.0
2008-08-26 21:24:00,1.8385,1.8385,1.8381,1.8382,58100000.0
2008-08-26 21:25:00,1.8382,1.8382,1.83785,1.83795,38000000.0
2008-08-26 21:26:00,1.83785,1.83795,1.8378,1.83795,40100000.0
2008-08-26 21:27:00,1.83775,1.8379,1.8377,1.83775,78300000.0
2008-08-26 21:28:00,1.83775,1.8383,1.83765,1.83765,189100000.0
2008-08-26 21:29:00,1.8377,1.838,1.8377,1.8379,41700000.0
2008-08-26 21:30:00,1.8379,1.8379,1.8379,1.8379,8300000.0
2008-08-26 21:31:00,1.8379,1.838,1.8379,1.838,30900000.0
2008-08-26 21:32:00,1.838,1.8381,1.83785,1.8381,94500000.0
2008-08-26 21:33:00,1.83815,1.83815,1.83805,1.83805,54000000.0
2008-08-26 21:34:00,1.83805,1.83805,1.83785,1.83795,79500000.0
2008-08-26 21:35:00,1.83795,1.83885,1.83795,1.83845,64900000.0
2008-08-26 21:36:00,1.83808,1.83827,1.83808,1.83827,27800000.0
2008-08-26 21:37:00,1.83845,1.8389,1.83845,1.8389,85900000.0
2008-08-26 21:38:00,1.83885,1.8392,1.83875,1.8389,202300000.0
2008-08-26 21:39:00,1.8389,1.839,1.8389,1.8389,81800000.0
2008-08-26 21:40:00,1.8389,1.8391,1.8389,1.8391,49400000.0
2008-08-26 21:41:00,1.83905,1.8391,1.83905,1.8391,29300000.0
2008-08-26 21:42:00,1.8391,1.8392,1.8391,1.8392,12300000.0
2008-08-26 21:43:00,1.8392,1.8394,1.83895,1.83915,238700000.0
2008-08-26 21:44:00,1.83915,1.83925,1.83915,1.83925,17200000.0
2008-08-26 21:45:00,1.83925,1.8393,1.83915,1.83915,12900000.0
2008-08-26 21:46:00,1.83925,1.8393,1.83915,1.83915,115700000.0
2008-08-26 21:47:00,1.83915,1.83915,1.83885,1.839,115200000.0
2008-08-26 21:48:00,1.839,1.839,1.83855,1.83855,76400000.0
2008-08-26 21:49:00,1.83855,1.83855,1.83855,1.83855,46400000.0
2008-08-26 21:50:00,1.8385,1.8386,1.8383,1.8386,127400000.0
2008-08-26 21:51:00,1.8386,1.8389,1.8385,1.8388,71700000.0
2008-08-26 21:52:00,1.8388,1.8388,1.8387,1.8387,29200000.0
2008-08-26 21:53:00,1.8387,1.8387,1.8386,1.8386,30100000.0
2008-08-26 21:54:00,1.83865,1.83865,1.8386,1.8386,40100000.0
2008-08-26 21:55:00,1.8386,1.8387,1.83855,1.83855,135100000.0
2008-08-26 21:56:00,1.83855,1.8386,1.83845,1.83845,166799999.0
2008-08-26 21:57:00,1.83845,1.8385,1.83835,1.83845,114700000.0
2008-08-26 21:58:00,1.83845,1.8386,1.8384,1.83845,50100000.0
2008-08-26 21:59:00,1.83845,1.8386,1.8384,1.8384,84000000.0
2008-08-26 22:00:00,1.8384,1.8384,1.8384,1.8384,41100000.0
2008-08-26 22:01:00,1.8384,1.8385,1.8384,1.8385,35800000.0
2008-08-26 22:02:00,1.8384,1.8387,1.8384,1.8386,46200000.0
2008-08-26 22:03:00,1.8386,1.8387,1.8386,1.8386,47200000.0
2008-08-26 22:04:00,1.8386,1.83875,1.83855,1.83865,76800000.0
2008-08-26 22:05:00,1.8387,1.8388,1.8386,1.8388,106000000.0
2008-08-26 22:06:00,1.8388,1.839,1.8388,1.83895,76800000.0
2008-08-26 22:07:00,1.8389,1.8391,1.8389,1.83905,48500000.0
2008-08-26 22:08:00,1.83905,1.83925,1.83905,1.8392,44000000.0
2008-08-26 22:09:00,1.83925,1.83925,1.8391,1.8391,21200000.0
2008-08-26 22:10:00,1.8391,1.83945,1.8391,1.8394,74100000.0
2008-08-26 22:11:00,1.83935,1.83945,1.83915,1.83915,69900000.0
2008-08-26 22:12:00,1.8392,1.8393,1.8391,1.83915,32300000.0
2008-08-26 22:13:00,1.8392,1.8393,1.8391,1.8393,21700000.0
2008-08-26 22:14:00,1.8393,1.8395,1.83915,1.83925,69400000.0
2008-08-26 22:15:00,1.8393,1.8394,1.83925,1.83935,38800000.0
2008-08-26 22:16:00,1.83935,1.83935,1.83915,1.83915,32800000.0
2008-08-26 22:17:00,1.83915,1.83915,1.83915,1.83915,6900000.0
2008-08-26 22:18:00,1.83915,1.83915,1.8387,1.8388,77400000.0
2008-08-26 22:19:00,1.83875,1.83915,1.83875,1.83885,90700000.0
2008-08-26 22:20:00,1.83885,1.83905,1.83885,1.8389,20400000.0
2008-08-26 22:21:00,1.8389,1.839,1.8389,1.839,12700000.0
2008-08-26 22:22:00,1.839,1.83935,1.839,1.83915,62800000.0
2008-08-26 22:23:00,1.83915,1.83935,1.83905,1.8391,61300000.0
2008-08-26 22:24:00,1.8391,1.83925,1.83905,1.83925,63400000.0
2008-08-26 22:25:00,1.83915,1.83935,1.83915,1.83935,62900001.0
2008-08-26 22:26:00,1.8393,1.83935,1.8391,1.8391,116000000.0
2008-08-26 22:27:00,1.8391,1.8392,1.8391,1.8392,12100000.0
2008-08-26 22:28:00,1.8392,1.83945,1.83905,1.8393,100500000.0
2008-08-26 22:29:00,1.8393,1.8394,1.8393,1.8393,24700000.0
2008-08-26 22:30:00,1.8393,1.83935,1.8393,1.83935,11500000.0
2008-08-26 22:31:00,1.83935,1.8394,1.83925,1.8394,15800000.0
2008-08-26 22:32:00,1.8394,1.8394,1.8393,1.8393,28800000.0
2008-08-26 22:33:00,1.8393,1.8395,1.8393,1.8395,34300000.0
2008-08-26 22:34:00,1.8397,1.8397,1.8395,1.8395,53700000.0
2008-08-26 22:35:00,1.8395,1.83965,1.8395,1.8395,89800000.0
2008-08-26 22:36:00,1.8395,1.8395,1.8394,1.8394,14500000.0
2008-08-26 22:37:00,1.8394,1.8394,1.8394,1.8394,16100000.0
2008-08-26 22:38:00,1.8394,1.8394,1.8393,1.8394,22900000.0
2008-08-26 22:39:00,1.8394,1.8394,1.8393,1.83935,51800000.0
2008-08-26 22:40:00,1.83935,1.8394,1.83935,1.8394,9400000.0
2008-08-26 22:41:00,1.8394,1.8394,1.8394,1.8394,5400000.0
2008-08-26 22:42:00,1.8394,1.8395,1.8394,1.83945,24000000.0
2008-08-26 22:43:00,1.8395,1.8395,1.8395,1.8395,8000000.0
2008-08-26 22:44:00,1.83925,1.83937,1.83913,1.83925,24200000.0
2008-08-26 22:45:00,1.83945,1.83955,1.8394,1.83955,28500000.0
2008-08-26 22:46:00,1.83955,1.8398,1.83955,1.8396,41400000.0
2008-08-26 22:47:00,1.83965,1.8399,1.83965,1.8398,61300000.0
2008-08-26 22:48:00,1.8398,1.83985,1.8397,1.8397,68400000.0
2008-08-26 22:49:00,1.8397,1.8398,1.83965,1.8398,7200000.0
2008-08-26 22:50:00,1.83975,1.8398,1.83975,1.8398,5400000.0
2008-08-26 22:51:00,1.8398,1.8398,1.8398,1.8398,3000000.0
2008-08-26 22:52:00,1.8399,1.8399,1.83965,1.83965,28600000.0
2008-08-26 22:53:00,1.8397,1.83985,1.8397,1.83985,18300000.0
2008-08-26 22:54:00,1.83985,1.83985,1.83985,1.83985,5000000.0
2008-08-26 22:55:00,1.8399,1.8399,1.8399,1.8399,1000000.0
2008-08-26 22:56:00,1.8399,1.8399,1.83985,1.83985,7200000.0
2008-08-26 22:57:00,1.8399,1.84,1.83975,1.83975,5600000.0
2008-08-26 22:58:00,1.83985,1.83985,1.8397,1.8398,34400000.0
2008-08-26 22:59:00,1.8398,1.84005,1.8398,1.84,24200000.0
2008-08-26 23:00:00,1.8399,1.8399,1.83955,1.83955,12300000.0
2008-08-26 23:01:00,1.83955,1.83955,1.8394,1.8395,59000000.0
2008-08-26 23:02:00,1.8395,1.8396,1.8394,1.83945,62800000.0
2008-08-26 23:03:00,1.8394,1.83945,1.8394,1.83945,40000000.0
2008-08-26 23:04:00,1.8394,1.83945,1.8394,1.83945,8800000.0
2008-08-26 23:05:00,1.83945,1.8397,1.8394,1.8395,45800000.0
2008-08-26 23:06:00,1.83955,1.8397,1.8395,1.8395,16900000.0
2008-08-26 23:07:00,1.83945,1.83945,1.83945,1.83945,6400000.0
2008-08-26 23:08:00,1.83945,1.83945,1.83945,1.83945,6400000.0
2008-08-26 23:09:00,1.83945,1.8395,1.83945,1.83945,33000000.0
2008-08-26 23:10:00,1.83945,1.83945,1.83945,1.83945,3200000.0
2008-08-26 23:11:00,1.83945,1.8395,1.83945,1.83945,23400000.0
2008-08-26 23:12:00,1.83945,1.83945,1.83945,1.83945,38400000.0
2008-08-26 23:13:00,1.83945,1.83945,1.83945,1.83945,12800000.0
2008-08-26 23:14:00,1.83945,1.83945,1.83945,1.83945,15000000.0
2008-08-26 23:15:00,1.83945,1.83945,1.83945,1.83945,28800000.0
2008-08-26 23:16:00,1.83945,1.83945,1.8394,1.8394,29600000.0
2008-08-26 23:17:00,1.8394,1.8394,1.83935,1.8394,40800000.0
2008-08-26 23:18:00,1.8393,1.8393,1.8393,1.8393,5600000.0
2008-08-26 23:19:00,1.83935,1.83945,1.8393,1.83935,18200000.0
2008-08-26 23:20:00,1.8394,1.8394,1.83935,1.83935,3000000.0
2008-08-26 23:21:00,1.8393,1.8394,1.8393,1.8394,7800000.0
2008-08-26 23:22:00,1.83935,1.8394,1.8393,1.8394,9200000.0
2008-08-26 23:23:00,1.83935,1.83935,1.83935,1.83935,1000000.0
2008-08-26 23:24:00,1.839,1.83912,1.839,1.83911,22500000.0
2008-08-26 23:25:00,1.8394,1.8394,1.8394,1.8394,5400000.0
2008-08-26 23:26:00,1.8394,1.8395,1.8394,1.8395,104000000.0
2008-08-26 23:27:00,1.8395,1.8395,1.8395,1.8395,2700000.0
2008-08-26 23:28:00,1.8395,1.8395,1.8395,1.8395,3200000.0
2008-08-26 23:29:00,1.8395,1.8395,1.8395,1.8395,9100000.0
2008-08-26 23:30:00,1.8394,1.83945,1.8394,1.8394,42000000.0
2008-08-26 23:31:00,1.8394,1.8395,1.8394,1.8395,29500000.0
2008-08-26 23:32:00,1.8395,1.8395,1.8394,1.8394,31800000.0
2008-08-26 23:33:00,1.8394,1.8394,1.8394,1.8394,48800000.0
2008-08-26 23:34:00,1.8394,1.8398,1.8394,1.83975,57000000.0
2008-08-26 23:35:00,1.83975,1.83975,1.83945,1.83945,37600000.0
2008-08-26 23:36:00,1.83945,1.83945,1.8394,1.8394,63900000.0
2008-08-26 23:37:00,1.8396,1.8397,1.8396,1.8397,14600000.0
2008-08-26 23:38:00,1.8397,1.8397,1.8396,1.8396,56300000.0
2008-08-26 23:39:00,1.8396,1.83965,1.83945,1.83965,67100000.0
2008-08-26 23:40:00,1.83965,1.83965,1.83945,1.83945,29900000.0
2008-08-26 23:41:00,1.8395,1.8397,1.83945,1.83945,57300000.0
2008-08-26 23:42:00,1.83945,1.83945,1.8391,1.8391,61000000.0
2008-08-26 23:43:00,1.8393,1.8393,1.83885,1.839,15200000.0
2008-08-26 23:44:00,1.839,1.839,1.839,1.839,14000000.0
2008-08-26 23:45:00,1.839,1.839,1.83895,1.83895,16000000.0
2008-08-26 23:46:00,1.83895,1.83905,1.8387,1.83895,18200000.0
2008-08-26 23:47:00,1.83895,1.83895,1.83875,1.83875,19000000.0
2008-08-26 23:48:00,1.83875,1.8388,1.8386,1.8388,33500000.0
2008-08-26 23:49:00,1.8388,1.8389,1.8388,1.8388,22800000.0
2008-08-26 23:50:00,1.8388,1.8388,1.83735,1.8377,82100000.0
2008-08-26 23:51:00,1.8378,1.8383,1.8378,1.8383,48900000.0
2008-08-26 23:52:00,1.8383,1.8383,1.83825,1.8383,9000000.0
2008-08-26 23:53:00,1.83825,1.8383,1.83825,1.8383,20800000.0
2008-08-26 23:54:00,1.8383,1.8383,1.8381,1.8381,70100000.0
2008-08-26 23:55:00,1.8381,1.8382,1.8381,1.8382,65800000.0
2008-08-26 23:56:00,1.8381,1.8383,1.838,1.83815,44600000.0
2008-08-26 23:57:00,1.83815,1.83815,1.83815,1.83815,12000000.0
2008-08-26 23:58:00,1.8381,1.8381,1.8381,1.8381,37600000.0
2008-08-26 23:59:00,1.8381,1.8382,1.8381,1.8382,22600000.0
2008-08-27 00:00:00,1.8382,1.8382,1.8382,1.8382,11000000.0
2008-08-27 00:01:00,1.8382,1.8382,1.8382,1.8382,18000000.0
2008-08-27 00:02:00,1.8382,1.8382,1.83765,1.8378,236200000.0
2008-08-27 00:03:00,1.8378,1.8378,1.83745,1.83745,65100000.0
2008-08-27 00:04:00,1.8375,1.8375,1.83735,1.8374,20800000.0
2008-08-27 00:05:00,1.8374,1.8374,1.8374,1.8374,78400000.0
2008-08-27 00:06:00,1.8374,1.8374,1.8374,1.8374,83500000.0
2008-08-27 00:07:00,1.8374,1.8374,1.8374,1.8374,118800000.0
2008-08-27 00:08:00,1.8374,1.8375,1.8373,1.8373,47000000.0
2008-08-27 00:09:00,1.8373,1.8373,1.8371,1.8371,100000000.0
2008-08-27 00:10:00,1.8371,1.8372,1.83705,1.8371,41600000.0
2008-08-27 00:11:00,1.8371,1.8371,1.8371,1.8371,10800000.0
2008-08-27 00:12:00,1.8371,1.8372,1.8371,1.8372,9200000.0
2008-08-27 00:13:00,1.8372,1.83755,1.8372,1.8375,26900000.0
2008-08-27 00:14:00,1.8375,1.8375,1.83745,1.8375,13400000.0
2008-08-27 00:15:00,1.83745,1.8375,1.83745,1.83745,5000000.0
2008-08-27 00:16:00,1.8376,1.83765,1.8376,1.83765,4000000.0
2008-08-27 00:17:00,1.83765,1.83765,1.8375,1.8375,3000000.0
2008-08-27 00:18:00,1.8374,1.8374,1.8374,1.8374,1000000.0
2008-08-27 00:19:00,1.83735,1.83735,1.83735,1.83735,1000000.0
2008-08-27 00:20:00,1.83735,1.8374,1.83735,1.8374,2000000.0
2008-08-27 00:21:00,1.83735,1.83735,1.8372,1.8372,7200000.0
2008-08-27 00:22:00,1.8372,1.8372,1.8372,1.8372,1000000.0
2008-08-27 00:23:00,1.83715,1.8372,1.8368,1.8369,26500000.0
2008-08-27 00:24:00,1.8368,1.8368,1.8368,1.8368,7900000.0
2008-08-27 00:25:00,1.8368,1.8368,1.8368,1.8368,7400000.0
2008-08-27 00:26:00,1.83685,1.83685,1.8367,1.8368,114200000.0
2008-08-27 00:27:00,1.8367,1.837,1.8367,1.83695,130200001.0
2008-08-27 00:28:00,1.8369,1.83715,1.8369,1.83715,38000000.0
2008-08-27 00:29:00,1.8371,1.83735,1.83705,1.83735,51400000.0
2008-08-27 00:30:00,1.8373,1.83735,1.83695,1.83715,119200000.0
2008-08-27 00:31:00,1.8371,1.8373,1.8371,1.83725,67800000.0
2008-08-27 00:32:00,1.8372,1.8374,1.8372,1.8374,58400000.0
2008-08-27 00:33:00,1.8374,1.8375,1.83715,1.8375,124900000.0
2008-08-27 00:34:00,1.8375,1.8375,1.8374,1.8374,133400000.0
2008-08-27 00:35:00,1.8374,1.8375,1.8374,1.8374,129400000.0
2008-08-27 00:36:00,1.8374,1.8376,1.8374,1.8375,23400000.0
2008-08-27 00:37:00,1.8374,1.8375,1.8374,1.83745,11100000.0
2008-08-27 00:38:00,1.83745,1.83765,1.83745,1.83765,40800000.0
2008-08-27 00:39:00,1.8376,1.8376,1.83735,1.83735,11000000.0
2008-08-27 00:40:00,1.8375,1.8375,1.8373,1.8373,27300000.0
2008-08-27 00:41:00,1.8373,1.8374,1.8373,1.8374,5000000.0
2008-08-27 00:42:00,1.83745,1.8381,1.83745,1.8381,57800000.0
2008-08-27 00:43:00,1.83815,1.8382,1.83815,1.83815,4000000.0
2008-08-27 00:44:00,1.83815,1.8383,1.83795,1.8383,26400000.0
2008-08-27 00:45:00,1.8382,1.8382,1.83815,1.83815,2000000.0
2008-08-27 00:46:00,1.83815,1.8382,1.83815,1.8382,6000000.0
2008-08-27 00:47:00,1.8382,1.8382,1.83815,1.83815,6000000.0
2008-08-27 00:48:00,1.83815,1.83815,1.83815,1.83815,6000000.0
2008-08-27 00:49:00,1.83815,1.8382,1.83815,1.8382,11000000.0
2008-08-27 00:50:00,1.8382,1.8383,1.83815,1.8383,11000000.0
2008-08-27 00:51:00,1.8383,1.8383,1.8383,1.8383,1000000.0
2008-08-27 00:52:00,1.8383,1.8383,1.8383,1.8383,1000000.0
2008-08-27 00:53:00,1.8383,1.8383,1.8383,1.8383,1000000.0
2008-08-27 00:54:00,1.8383,1.8383,1.8383,1.8383,1000000.0
2008-08-27 00:55:00,1.83835,1.8384,1.8383,1.8384,6200000.0
2008-08-27 00:56:00,1.8385,1.8386,1.83825,1.83855,26100000.0
2008-08-27 00:57:00,1.83855,1.8389,1.83855,1.8389,10000000.0
2008-08-27 00:58:00,1.8388,1.83885,1.83865,1.83885,6000000.0
2008-08-27 00:59:00,1.8389,1.8389,1.83835,1.8387,27200000.0
2008-08-27 01:00:00,1.83885,1.83885,1.83875,1.83885,3000000.0
2008-08-27 01:01:00,1.83885,1.83915,1.83885,1.83905,10200000.0
2008-08-27 01:02:00,1.8391,1.8391,1.8391,1.8391,3200000.0
2008-08-27 01:03:00,1.8391,1.8391,1.839,1.839,10800000.0
2008-08-27 01:04:00,1.839,1.839,1.839,1.839,52400000.0
2008-08-27 01:05:00,1.8391,1.8391,1.83855,1.8389,22200000.0
2008-08-27 01:06:00,1.8389,1.8389,1.8382,1.8383,53600000.0
2008-08-27 01:07:00,1.8383,1.8383,1.8382,1.8383,39600000.0
2008-08-27 01:08:00,1.83835,1.8384,1.83835,1.8384,16200000.0
2008-08-27 01:09:00,1.8384,1.8384,1.8383,1.8383,18900000.0
2008-08-27 01:10:00,1.8383,1.8383,1.8381,1.8382,73800000.0
2008-08-27 01:11:00,1.8382,1.83835,1.8382,1.83825,107600000.0
2008-08-27 01:12:00,1.83825,1.8386,1.83825,1.8386,107099999.0
2008-08-27 01:13:00,1.8386,1.8386,1.83855,1.83855,7200000.0
2008-08-27 01:14:00,1.83832,1.83844,1.83826,1.83837,55400000.0
2008-08-27 01:15:00,1.83855,1.8386,1.8385,1.8385,17700000.0
2008-08-27 01:16:00,1.8385,1.8386,1.8385,1.8386,8500000.0
2008-08-27 01:17:00,1.8386,1.8386,1.83855,1.83855,3600000.0
2008-08-27 01:18:00,1.8385,1.83855,1.8385,1.83855,24300000.0
2008-08-27 01:19:00,1.83855,1.8386,1.83855,1.8386,48400000.0
2008-08-27 01:20:00,1.83855,1.83855,1.83855,1.83855,1000000.0
2008-08-27 01:21:00,1.83855,1.83855,1.83855,1.83855,3000000.0
2008-08-27 01:22:00,1.83855,1.8386,1.83855,1.8386,5100000.0
2008-08-27 01:23:00,1.83855,1.83855,1.83855,1.83855,1000000.0
2008-08-27 01:24:00,1.83855,1.8386,1.83855,1.8386,5100000.0
2008-08-27 01:25:00,1.8386,1.8386,1.8386,1.8386,1600000.0
2008-08-27 01:26:00,1.8386,1.8386,1.8386,1.8386,10600000.0
2008-08-27 01:27:00,1.8386,1.8386,1.83855,1.8386,3000000.0
2008-08-27 01:28:00,1.8386,1.8386,1.8386,1.8386,4200000.0
2008-08-27 01:29:00,1.8386,1.8386,1.8385,1.8385,14100000.0
2008-08-27 01:30:00,1.8386,1.8386,1.8386,1.8386,2600000.0
2008-08-27 01:31:00,1.8386,1.8386,1.8385,1.8385,5800000.0
2008-08-27 01:32:00,1.8385,1.8385,1.8383,1.8385,57700000.0
2008-08-27 01:33:00,1.8385,1.8385,1.8384,1.8385,24300000.0
2008-08-27 01:34:00,1.8385,1.8385,1.8384,1.8384,6300000.0
2008-08-27 01:35:00,1.8384,1.8386,1.8384,1.8386,45600000.0
2008-08-27 01:36:00,1.8386,1.8386,1.8386,1.8386,3000000.0
2008-08-27 01:37:00,1.8386,1.8386,1.8385,1.8385,20900000.0
2008-08-27 01:38:00,1.8385,1.8385,1.8382,1.8382,34600000.0
2008-08-27 01:39:00,1.8382,1.8382,1.8382,1.8382,58400000.0
2008-08-27 01:40:00,1.8382,1.8382,1.8382,1.8382,67100000.0
2008-08-27 01:41:00,1.8382,1.8382,1.8382,1.8382,73100000.0
2008-08-27 01:42:00,1.8382,1.8382,1.8375,1.8381,79700000.0
2008-08-27 01:43:00,1.8382,1.8382,1.8381,1.8381,8200000.0
2008-08-27 01:44:00,1.83773,1.83801,1.83772,1.83785,122300000.0
2008-08-27 01:45:00,1.8381,1.8381,1.8381,1.8381,1600000.0
2008-08-27 01:46:00,1.8381,1.8382,1.8381,1.8382,35800000.0
2008-08-27 01:47:00,1.8382,1.8385,1.8381,1.8383,54200000.0
2008-08-27 01:48:00,1.8383,1.8386,1.8382,1.8386,131300000.0
2008-08-27 01:49:00,1.8386,1.8386,1.8385,1.8385,18600000.0
2008-08-27 01:50:00,1.8385,1.83865,1.8385,1.83865,96600000.0
2008-08-27 01:51:00,1.83865,1.8388,1.83865,1.8387,8000000.0
2008-08-27 01:52:00,1.8387,1.83915,1.8386,1.83905,95400000.0
2008-08-27 01:53:00,1.839,1.839,1.83885,1.83895,21700000.0
2008-08-27 01:54:00,1.83871,1.83872,1.83839,1.83853,68400000.0
2008-08-27 01:55:00,1.83885,1.83905,1.83885,1.839,10800000.0
2008-08-27 01:56:00,1.839,1.83905,1.839,1.83905,2000000.0
2008-08-27 01:57:00,1.839,1.83915,1.839,1.839,7400000.0
2008-08-27 01:58:00,1.839,1.839,1.839,1.839,3600000.0
2008-08-27 01:59:00,1.839,1.8391,1.83895,1.83905,10400000.0
2008-08-27 02:00:00,1.8391,1.8391,1.8391,1.8391,2000000.0
2008-08-27 02:01:00,1.8391,1.8391,1.8391,1.8391,1200000.0
2008-08-27 02:02:00,1.8392,1.8402,1.8392,1.8401,80500000.0
2008-08-27 02:03:00,1.84005,1.8405,1.84005,1.8405,110500000.0
2008-08-27 02:04:00,1.8405,1.84125,1.8405,1.8411,88300000.0
2008-08-27 02:05:00,1.8411,1.8412,1.8411,1.8411,45100000.0
2008-08-27 02:06:00,1.8411,1.8415,1.8411,1.8415,95200000.0
2008-08-27 02:07:00,1.84145,1.8418,1.8413,1.8417,78200000.0
2008-08-27 02:08:00,1.8417,1.8419,1.8417,1.8418,89900000.0
2008-08-27 02:09:00,1.8418,1.8422,1.84175,1.84205,127100000.0
2008-08-27 02:10:00,1.842,1.8422,1.84185,1.8419,162500000.0
2008-08-27 02:11:00,1.8419,1.842,1.84175,1.84175,36400000.0
2008-08-27 02:12:00,1.84175,1.8419,1.8417,1.8418,81800000.0
2008-08-27 02:13:00,1.8418,1.84185,1.8416,1.8417,71300000.0
2008-08-27 02:14:00,1.8417,1.842,1.8417,1.8418,59200000.0
2008-08-27 02:15:00,1.8419,1.842,1.8419,1.842,48500000.0
2008-08-27 02:16:00,1.842,1.8427,1.8419,1.8427,68400000.0
2008-08-27 02:17:00,1.8427,1.84375,1.8423,1.8432,219300000.0
2008-08-27 02:18:00,1.84335,1.8438,1.84335,1.8438,47300000.0
2008-08-27 02:19:00,1.8437,1.84375,1.8435,1.8436,173100000.0
2008-08-27 02:20:00,1.8437,1.8437,1.8436,1.8437,117500000.0
2008-08-27 02:21:00,1.84365,1.84365,1.84365,1.84365,2100000.0
2008-08-27 02:22:00,1.8437,1.8438,1.8437,1.8437,64800000.0
2008-08-27 02:23:00,1.84365,1.84385,1.8435,1.8436,219200000.0
2008-08-27 02:24:00,1.8437,1.8438,1.8436,1.8438,168700000.0
2008-08-27 02:25:00,1.8438,1.8438,1.84315,1.84335,234300000.0
2008-08-27 02:26:00,1.8433,1.8435,1.8432,1.8434,41500000.0
2008-08-27 02:27:00,1.8435,1.8435,1.8432,1.8432,66200000.0
2008-08-27 02:28:00,1.8432,1.8432,1.8426,1.8427,177700000.0
2008-08-27 02:29:00,1.8427,1.8428,1.8425,1.8428,296600001.0
2008-08-27 02:30:00,1.84275,1.84285,1.8427,1.84285,220100002.0
2008-08-27 02:31:00,1.84285,1.84355,1.8428,1.84305,168300000.0
2008-08-27 02:32:00,1.84305,1.84335,1.843,1.84325,117100000.0
2008-08-27 02:33:00,1.84325,1.8433,1.8432,1.84325,72100000.0
2008-08-27 02:34:00,1.8432,1.8433,1.84305,1.8431,120300000.0
2008-08-27 02:35:00,1.84305,1.8431,1.8429,1.84295,83100000.0
2008-08-27 02:36:00,1.84295,1.84295,1.84245,1.8425,315700000.0
2008-08-27 02:37:00,1.8425,1.8425,1.8423,1.8423,189500000.0
2008-08-27 02:38:00,1.8423,1.84235,1.8419,1.842,153500000.0
2008-08-27 02:39:00,1.84215,1.8424,1.8418,1.84185,81300000.0
2008-08-27 02:40:00,1.84185,1.84185,1.84155,1.84155,58600000.0
2008-08-27 02:41:00,1.8415,1.84225,1.84135,1.84225,154400000.0
2008-08-27 02:42:00,1.84225,1.84225,1.8421,1.8422,22600000.0
2008-08-27 02:43:00,1.8422,1.8422,1.8419,1.8419,69700000.0
2008-08-27 02:44:00,1.8419,1.8422,1.8419,1.842,233100000.0
2008-08-27 02:45:00,1.842,1.8423,1.842,1.8422,101300000.0
2008-08-27 02:46:00,1.8422,1.8431,1.8422,1.8429,118500000.0
2008-08-27 02:47:00,1.84295,1.8431,1.8429,1.8431,86700000.0
2008-08-27 02:48:00,1.84305,1.84305,1.8425,1.8425,25400000.0
2008-08-27 02:49:00,1.84255,1.8428,1.8425,1.8428,34900000.0
2008-08-27 02:50:00,1.8428,1.84345,1.8428,1.8431,158300000.0
2008-08-27 02:51:00,1.84315,1.8432,1.84315,1.84315,8500000.0
2008-08-27 02:52:00,1.84315,1.84315,1.843,1.843,267400000.0
2008-08-27 02:53:00,1.843,1.843,1.843,1.843,47600000.0
2008-08-27 02:54:00,1.843,1.8434,1.843,1.84315,130600000.0
2008-08-27 02:55:00,1.8431,1.8432,1.8431,1.8431,71300000.0
2008-08-27 02:56:00,1.8431,1.8431,1.843,1.8431,44900000.0
2008-08-27 02:57:00,1.8431,1.8431,1.8431,1.8431,25500000.0
2008-08-27 02:58:00,1.8431,1.8431,1.8431,1.8431,17100000.0
2008-08-27 02:59:00,1.8431,1.8431,1.8429,1.8431,21274655.0
2008-08-27 03:00:00,1.8431,1.8431,1.84235,1.8427,98600000.0
2008-08-27 03:01:00,1.84275,1.84345,1.8426,1.84335,231300000.0
2008-08-27 03:02:00,1.84345,1.8445,1.84345,1.8443,268000000.0
2008-08-27 03:03:00,1.8444,1.8444,1.84365,1.8439,395100000.0
2008-08-27 03:04:00,1.8439,1.844,1.8437,1.84395,241500000.0
2008-08-27 03:05:00,1.84395,1.84395,1.8435,1.84395,222600000.0
2008-08-27 03:06:00,1.84395,1.8444,1.8439,1.8443,241400000.0
2008-08-27 03:07:00,1.8443,1.84435,1.8441,1.8441,157800000.0
2008-08-27 03:08:00,1.8442,1.8442,1.8441,1.8442,165900000.0
2008-08-27 03:09:00,1.8442,1.8442,1.8433,1.8437,173800000.0
2008-08-27 03:10:00,1.8437,1.8438,1.8437,1.8437,69200000.0
2008-08-27 03:11:00,1.8437,1.844,1.8437,1.844,352599996.0
2008-08-27 03:12:00,1.844,1.8443,1.844,1.844,141200000.0
2008-08-27 03:13:00,1.8441,1.8443,1.8439,1.8443,134500000.0
2008-08-27 03:14:00,1.8443,1.8446,1.8443,1.8444,18100000.0
2008-08-27 03:15:00,1.8444,1.8445,1.8439,1.8439,59100000.0
2008-08-27 03:16:00,1.8439,1.8441,1.8439,1.8441,153000000.0
2008-08-27 03:17:00,1.8441,1.8441,1.8437,1.8437,48800000.0
2008-08-27 03:18:00,1.84365,1.84385,1.8434,1.8437,96800000.0
2008-08-27 03:19:00,1.8437,1.8437,1.8437,1.8437,23600000.0
2008-08-27 03:20:00,1.8437,1.8438,1.8435,1.8435,88400000.0
2008-08-27 03:21:00,1.8435,1.8436,1.84345,1.8435,72300000.0
2008-08-27 03:22:00,1.8435,1.8436,1.84335,1.84335,63500000.0
2008-08-27 03:23:00,1.84335,1.84345,1.84335,1.84345,33300000.0
2008-08-27 03:24:00,1.8436,1.8438,1.8434,1.8437,49400000.0
2008-08-27 03:25:00,1.8437,1.8441,1.8437,1.8441,128700000.0
2008-08-27 03:26:00,1.8441,1.8441,1.8441,1.8441,20200000.0
2008-08-27 03:27:00,1.8441,1.8441,1.844,1.844,37800000.0
2008-08-27 03:28:00,1.844,1.844,1.8439,1.8439,3000000.0
2008-08-27 03:29:00,1.8438,1.8439,1.8436,1.8438,127300000.0
2008-08-27 03:30:00,1.8437,1.8437,1.8434,1.8434,131800000.0
2008-08-27 03:31:00,1.84345,1.8435,1.8434,1.8435,26100000.0
2008-08-27 03:32:00,1.8435,1.8436,1.8435,1.8436,11000000.0
2008-08-27 03:33:00,1.8436,1.8436,1.84345,1.8435,82200000.0
2008-08-27 03:34:00,1.8435,1.8435,1.84325,1.84325,22100000.0
2008-08-27 03:35:00,1.8433,1.84355,1.8433,1.84335,33400000.0
2008-08-27 03:36:00,1.8433,1.8434,1.8433,1.84335,63100000.0
2008-08-27 03:37:00,1.8434,1.8434,1.84325,1.84325,114400000.0
2008-08-27 03:38:00,1.84325,1.8433,1.8418,1.8422,125200000.0
2008-08-27 03:39:00,1.8422,1.8428,1.8422,1.8424,54100000.0
2008-08-27 03:40:00,1.8424,1.8427,1.8424,1.8427,185500000.0
2008-08-27 03:41:00,1.8428,1.84305,1.8428,1.843,25500000.0
2008-08-27 03:42:00,1.843,1.84335,1.843,1.84335,43700000.0
2008-08-27 03:43:00,1.8433,1.8433,1.8433,1.8433,10600000.0
2008-08-27 03:44:00,1.8433,1.8433,1.8433,1.8433,1000000.0
2008-08-27 03:45:00,1.8433,1.8433,1.84325,1.84325,16000000.0
2008-08-27 03:46:00,1.84325,1.84335,1.8432,1.8432,104700000.0
2008-08-27 03:47:00,1.8432,1.8433,1.8432,1.8433,33600000.0
2008-08-27 03:48:00,1.8433,1.8433,1.84325,1.84325,30300000.0
2008-08-27 03:49:00,1.84325,1.84325,1.8432,1.8432,82000000.0
2008-08-27 03:50:00,1.8432,1.8432,1.843,1.843,69000000.0
2008-08-27 03:51:00,1.843,1.843,1.8428,1.8428,19400000.0
2008-08-27 03:52:00,1.8428,1.84355,1.8427,1.84355,111900000.0
2008-08-27 03:53:00,1.84355,1.84355,1.8433,1.8433,47200000.0
2008-08-27 03:54:00,1.8433,1.8434,1.8432,1.84335,43300000.0
2008-08-27 03:55:00,1.84335,1.84345,1.843,1.84305,161600000.0
2008-08-27 03:56:00,1.8431,1.84315,1.8429,1.84305,115100000.0
2008-08-27 03:57:00,1.84305,1.84305,1.84305,1.84305,26000000.0
2008-08-27 03:58:00,1.84295,1.843,1.84285,1.84295,44400000.0
2008-08-27 03:59:00,1.84295,1.84305,1.8428,1.84305,40800000.0
2008-08-27 04:00:00,1.843,1.84305,1.843,1.84305,33100000.0
2008-08-27 04:01:00,1.843,1.8432,1.843,1.8432,27400000.0
2008-08-27 04:02:00,1.8432,1.8432,1.843,1.84315,58000000.0
2008-08-27 04:03:00,1.84315,1.8433,1.843,1.8432,103500000.0
2008-08-27 04:04:00,1.84315,1.84315,1.84305,1.84315,34700000.0
2008-08-27 04:05:00,1.8432,1.8434,1.8432,1.8434,84800000.0
2008-08-27 04:06:00,1.8433,1.8433,1.8433,1.8433,56600000.0
2008-08-27 04:07:00,1.8433,1.8436,1.8433,1.8436,99400000.0
2008-08-27 04:08:00,1.8437,1.84375,1.8435,1.8436,140800000.0
2008-08-27 04:09:00,1.84365,1.84375,1.8436,1.8437,121600000.0
2008-08-27 04:10:00,1.8437,1.8437,1.8436,1.8437,86600000.0
2008-08-27 04:11:00,1.8437,1.8439,1.8437,1.8438,66700000.0
2008-08-27 04:12:00,1.8438,1.8438,1.8436,1.8438,28600000.0
2008-08-27 04:13:00,1.8438,1.844,1.8438,1.844,91300000.0
2008-08-27 04:14:00,1.844,1.8443,1.84395,1.8443,114300000.0
2008-08-27 04:15:00,1.84435,1.8447,1.84435,1.8447,238500000.0
2008-08-27 04:16:00,1.8447,1.8448,1.8446,1.84475,151700000.0
2008-08-27 04:17:00,1.84475,1.8448,1.84475,1.8448,26200000.0
2008-08-27 04:18:00,1.8448,1.8448,1.84465,1.8447,28900000.0
2008-08-27 04:19:00,1.8447,1.84475,1.84465,1.84465,33300000.0
2008-08-27 04:20:00,1.8447,1.8448,1.8447,1.84475,33000000.0
2008-08-27 04:21:00,1.84475,1.84485,1.84475,1.84475,42200000.0
2008-08-27 04:22:00,1.84475,1.845,1.84475,1.84485,67900000.0
2008-08-27 04:23:00,1.84485,1.84485,1.8446,1.84465,17100000.0
2008-08-27 04:24:00,1.84465,1.84465,1.8437,1.8437,137000000.0
2008-08-27 04:25:00,1.8437,1.8443,1.8437,1.84405,122200000.0
2008-08-27 04:26:00,1.8441,1.8441,1.8439,1.8439,94000000.0
2008-08-27 04:27:00,1.8439,1.8439,1.84365,1.8439,76000000.0
2008-08-27 04:28:00,1.8439,1.844,1.8439,1.844,44300000.0
2008-08-27 04:29:00,1.844,1.844,1.8438,1.844,124300000.0
2008-08-27 04:30:00,1.844,1.84405,1.844,1.84405,27900000.0
2008-08-27 04:31:00,1.84405,1.8441,1.84405,1.84405,55200000.0
2008-08-27 04:32:00,1.84405,1.8441,1.84395,1.84395,64600000.0
2008-08-27 04:33:00,1.84395,1.844,1.84395,1.844,11700000.0
2008-08-27 04:34:00,1.844,1.844,1.8436,1.8436,73500000.0
2008-08-27 04:35:00,1.8436,1.8436,1.8435,1.8435,24100000.0
2008-08-27 04:36:00,1.8435,1.8435,1.843,1.84315,158400000.0
2008-08-27 04:37:00,1.84325,1.84335,1.8431,1.8432,60100000.0
2008-08-27 04:38:00,1.8432,1.8436,1.8432,1.8434,187900000.0
2008-08-27 04:39:00,1.8434,1.8435,1.8433,1.84345,107800000.0
2008-08-27 04:40:00,1.8434,1.8435,1.8432,1.84345,79800000.0
2008-08-27 04:41:00,1.84345,1.8438,1.84345,1.8438,55400000.0
2008-08-27 04:42:00,1.8437,1.84375,1.84365,1.8437,61500000.0
2008-08-27 04:43:00,1.8437,1.8437,1.8436,1.84365,29200000.0
2008-08-27 04:44:00,1.8437,1.8437,1.8436,1.8436,16200000.0
2008-08-27 04:45:00,1.8436,1.8436,1.8434,1.8434,59400000.0
2008-08-27 04:46:00,1.8434,1.8434,1.84335,1.84335,2000000.0
2008-08-27 04:47:00,1.8433,1.8434,1.8433,1.8434,2600000.0
2008-08-27 04:48:00,1.8433,1.84335,1.8433,1.84335,21300000.0
2008-08-27 04:49:00,1.84335,1.8434,1.8433,1.84335,32800000.0
2008-08-27 04:50:00,1.84335,1.8434,1.84325,1.8433,81800000.0
2008-08-27 04:51:00,1.8433,1.8434,1.8433,1.8434,56200000.0
2008-08-27 04:52:00,1.8434,1.8434,1.84315,1.84315,116400000.0
2008-08-27 04:53:00,1.8431,1.8434,1.8431,1.84335,18400000.0
2008-08-27 04:54:00,1.84335,1.8434,1.8433,1.8433,8000000.0
2008-08-27 04:55:00,1.84335,1.84335,1.84325,1.84325,49000000.0
2008-08-27 04:56:00,1.8433,1.8433,1.8432,1.8432,71400000.0
2008-08-27 04:57:00,1.84325,1.84325,1.8432,1.8432,11500000.0
2008-08-27 04:58:00,1.8432,1.8434,1.8432,1.8434,20200000.0
2008-08-27 04:59:00,1.8434,1.8434,1.8434,1.8434,1000000.0
2008-08-27 05:00:00,1.8434,1.8435,1.84325,1.84325,21900000.0
2008-08-27 05:01:00,1.84325,1.8433,1.84325,1.8433,4200000.0
2008-08-27 05:02:00,1.8433,1.8434,1.8433,1.8433,34400000.0
2008-08-27 05:03:00,1.84335,1.84405,1.84325,1.84405,193599998.0
2008-08-27 05:04:00,1.844,1.84435,1.84395,1.8442,188200000.0
2008-08-27 05:05:00,1.84415,1.8443,1.84415,1.84425,10800000.0
2008-08-27 05:06:00,1.8443,1.8444,1.84385,1.84385,39100000.0
2008-08-27 05:07:00,1.84385,1.8439,1.8438,1.8438,84800000.0
2008-08-27 05:08:00,1.8438,1.8441,1.8438,1.844,28900000.0
2008-08-27 05:09:00,1.844,1.844,1.8438,1.8438,74300000.0
2008-08-27 05:10:00,1.8438,1.84385,1.8438,1.84385,12600000.0
2008-08-27 05:11:00,1.84385,1.8439,1.84385,1.84385,12800000.0
2008-08-27 05:12:00,1.84385,1.8441,1.8438,1.8439,32000000.0
2008-08-27 05:13:00,1.8439,1.8439,1.8439,1.8439,6700000.0
2008-08-27 05:14:00,1.8439,1.844,1.84385,1.8439,20100000.0
2008-08-27 05:15:00,1.8441,1.8442,1.844,1.84415,18400000.0
2008-08-27 05:16:00,1.8441,1.84415,1.8441,1.8441,20100000.0
2008-08-27 05:17:00,1.8441,1.8443,1.8441,1.8443,23800000.0
2008-08-27 05:18:00,1.8443,1.8448,1.8442,1.84465,116900000.0
2008-08-27 05:19:00,1.84465,1.84465,1.84445,1.84455,63800000.0
2008-08-27 05:20:00,1.84465,1.84535,1.84455,1.8453,186700000.0
2008-08-27 05:21:00,1.84535,1.84615,1.8453,1.846,159100000.0
2008-08-27 05:22:00,1.84595,1.846,1.8452,1.8452,47600000.0
2008-08-27 05:23:00,1.8452,1.8454,1.845,1.84515,26700000.0
2008-08-27 05:24:00,1.8452,1.8454,1.8452,1.8453,21900000.0
2008-08-27 05:25:00,1.8453,1.8453,1.8451,1.8452,72200000.0
2008-08-27 05:26:00,1.8452,1.84545,1.8452,1.8452,109300000.0
2008-08-27 05:27:00,1.8452,1.8453,1.84475,1.84495,89200000.0
2008-08-27 05:28:00,1.845,1.8452,1.8446,1.8446,51100000.0
2008-08-27 05:29:00,1.84465,1.8451,1.84465,1.84505,75700000.0
2008-08-27 05:30:00,1.84505,1.8454,1.845,1.8454,89800000.0
2008-08-27 05:31:00,1.8454,1.8455,1.8451,1.8451,59700000.0
2008-08-27 05:32:00,1.8451,1.8452,1.8451,1.8451,39500000.0
2008-08-27 05:33:00,1.8452,1.8452,1.8452,1.8452,2000000.0
2008-08-27 05:34:00,1.8452,1.8453,1.8449,1.84495,128400000.0
2008-08-27 05:35:00,1.845,1.8452,1.845,1.8451,52200000.0
2008-08-27 05:36:00,1.8451,1.8451,1.84485,1.8449,121100000.0
2008-08-27 05:37:00,1.845,1.8457,1.845,1.8455,221399999.0
2008-08-27 05:38:00,1.8455,1.8467,1.8455,1.8462,230900000.0
2008-08-27 05:39:00,1.8464,1.8466,1.846,1.8461,69800000.0
2008-08-27 05:40:00,1.8461,1.8461,1.84605,1.84605,7000000.0
2008-08-27 05:41:00,1.846,1.8461,1.8459,1.8459,153500000.0
2008-08-27 05:42:00,1.8458,1.8461,1.8456,1.84595,257000000.0
2008-08-27 05:43:00,1.846,1.846,1.84555,1.84595,122100000.0
2008-08-27 05:44:00,1.846,1.8461,1.8458,1.8458,56200000.0
2008-08-27 05:45:00,1.8458,1.8462,1.8458,1.846,135700000.0
2008-08-27 05:46:00,1.84615,1.8463,1.8459,1.84615,195000000.0
2008-08-27 05:47:00,1.8461,1.84685,1.8461,1.84675,156000000.0
2008-08-27 05:48:00,1.84665,1.84685,1.84645,1.84655,455799998.0
2008-08-27 05:49:00,1.8466,1.8468,1.84655,1.8467,525599998.0
2008-08-27 05:50:00,1.8467,1.8467,1.8461,1.8462,141400000.0
2008-08-27 05:51:00,1.8462,1.8466,1.8462,1.8465,32400000.0
2008-08-27 05:52:00,1.84655,1.84715,1.84655,1.8471,325199999.0
2008-08-27 05:53:00,1.8471,1.84715,1.8468,1.8469,175500000.0
2008-08-27 05:54:00,1.8469,1.8473,1.8469,1.8471,99900000.0
2008-08-27 05:55:00,1.84675,1.8469,1.8467,1.8467,162500000.0
2008-08-27 05:56:00,1.8467,1.8467,1.84655,1.8466,112400000.0
2008-08-27 05:57:00,1.8466,1.84675,1.8466,1.84675,30900000.0
2008-08-27 05:58:00,1.84675,1.8468,1.8464,1.8468,43100000.0
2008-08-27 05:59:00,1.8468,1.8468,1.84675,1.8468,8300000.0
2008-08-27 06:00:00,1.8466,1.8468,1.84655,1.8467,87200000.0
2008-08-27 06:01:00,1.84665,1.8467,1.8465,1.8467,109400000.0
2008-08-27 06:02:00,1.84665,1.8468,1.8466,1.84665,63500000.0
2008-08-27 06:03:00,1.84665,1.84665,1.8465,1.8465,18000000.0
2008-08-27 06:04:00,1.8465,1.8466,1.84635,1.84635,24600000.0
2008-08-27 06:05:00,1.8464,1.8466,1.8464,1.8466,8200000.0
2008-08-27 06:06:00,1.8466,1.8466,1.8462,1.8463,74300000.0
2008-08-27 06:07:00,1.8463,1.8464,1.8463,1.8463,111700000.0
2008-08-27 06:08:00,1.8463,1.8464,1.84605,1.84605,83000000.0
2008-08-27 06:09:00,1.84605,1.8461,1.8458,1.84595,25400000.0
2008-08-27 06:10:00,1.846,1.846,1.8458,1.84585,62300000.0
2008-08-27 06:11:00,1.84585,1.84585,1.84565,1.8458,76800000.0
2008-08-27 06:12:00,1.8458,1.8458,1.8456,1.8457,24200000.0
2008-08-27 06:13:00,1.8456,1.8458,1.8456,1.8458,33600000.0
2008-08-27 06:14:00,1.8458,1.8458,1.8458,1.8458,15400000.0
2008-08-27 06:15:00,1.8458,1.8458,1.8457,1.8457,12700000.0
2008-08-27 06:16:00,1.84575,1.84575,1.8457,1.8457,26600000.0
2008-08-27 06:17:00,1.8457,1.8457,1.8454,1.8454,20300000.0
2008-08-27 06:18:00,1.8454,1.8458,1.8454,1.8456,37500000.0
2008-08-27 06:19:00,1.8456,1.8457,1.84555,1.84555,8500000.0
2008-08-27 06:20:00,1.84555,1.8458,1.84555,1.8457,111700000.0
2008-08-27 06:21:00,1.84575,1.8458,1.84565,1.8458,83100000.0
2008-08-27 06:22:00,1.8457,1.8458,1.8457,1.8458,56400000.0
2008-08-27 06:23:00,1.8458,1.8459,1.84575,1.8459,84100000.0
2008-08-27 06:24:00,1.8459,1.8459,1.84575,1.8458,16200000.0
2008-08-27 06:25:00,1.84575,1.8458,1.84575,1.8458,13200000.0
2008-08-27 06:26:00,1.84575,1.8458,1.84575,1.8458,8600000.0
2008-08-27 06:27:00,1.84575,1.8459,1.84575,1.8458,5500000.0
2008-08-27 06:28:00,1.8459,1.8459,1.8458,1.8458,7000000.0
2008-08-27 06:29:00,1.8458,1.8463,1.8458,1.8461,42900000.0
2008-08-27 06:30:00,1.84605,1.8464,1.84605,1.8464,7300000.0
2008-08-27 06:31:00,1.8464,1.8465,1.846,1.8462,58100000.0
2008-08-27 06:32:00,1.8462,1.8462,1.8462,1.8462,46700000.0
2008-08-27 06:33:00,1.84615,1.8465,1.8461,1.8464,144800000.0
2008-08-27 06:34:00,1.84635,1.8466,1.84635,1.8465,100000000.0
2008-08-27 06:35:00,1.84645,1.8465,1.84645,1.8465,13000000.0
2008-08-27 06:36:00,1.84645,1.8465,1.84605,1.84635,29400000.0
2008-08-27 06:37:00,1.84645,1.84645,1.84605,1.84615,15800000.0
2008-08-27 06:38:00,1.84635,1.84635,1.84605,1.84615,20800000.0
2008-08-27 06:39:00,1.84605,1.8461,1.84575,1.8459,140600000.0
2008-08-27 06:40:00,1.8458,1.8458,1.84525,1.8455,140900000.0
2008-08-27 06:41:00,1.8455,1.8457,1.8454,1.8457,98900001.0
2008-08-27 06:42:00,1.84565,1.84565,1.8455,1.84555,49600000.0
2008-08-27 06:43:00,1.8455,1.8456,1.84545,1.84555,62800000.0
2008-08-27 06:44:00,1.84555,1.84555,1.84555,1.84555,3000000.0
2008-08-27 06:45:00,1.84555,1.84565,1.8455,1.8455,69800000.0
2008-08-27 06:46:00,1.8455,1.8457,1.8455,1.84565,57200000.0
2008-08-27 06:47:00,1.84565,1.8457,1.84555,1.84565,82800000.0
2008-08-27 06:48:00,1.8456,1.84645,1.8456,1.84635,275099998.0
2008-08-27 06:49:00,1.8464,1.847,1.84635,1.8466,161000000.0
2008-08-27 06:50:00,1.84665,1.84695,1.8463,1.8465,192800001.0
2008-08-27 06:51:00,1.8465,1.84655,1.84645,1.8465,87800000.0
2008-08-27 06:52:00,1.8465,1.84665,1.8465,1.8466,14000000.0
2008-08-27 06:53:00,1.8466,1.8466,1.84635,1.8465,31100000.0
2008-08-27 06:54:00,1.8465,1.8468,1.8465,1.8468,65400000.0
2008-08-27 06:55:00,1.8468,1.8468,1.8467,1.8467,62500000.0
2008-08-27 06:56:00,1.8467,1.8468,1.8467,1.8467,43400000.0
2008-08-27 06:57:00,1.8466,1.8466,1.8466,1.8466,55300000.0
2008-08-27 06:58:00,1.8467,1.8469,1.8466,1.8469,30600000.0
2008-08-27 06:59:00,1.847,1.847,1.8469,1.8469,23200000.0
2008-08-27 07:00:00,1.84685,1.847,1.8468,1.84695,177000000.0
2008-08-27 07:01:00,1.84695,1.847,1.84675,1.8469,80000000.0
2008-08-27 07:02:00,1.8469,1.84695,1.8468,1.8468,36500000.0
2008-08-27 07:03:00,1.8468,1.8468,1.8467,1.84675,41900000.0
2008-08-27 07:04:00,1.84675,1.84675,1.84675,1.84675,1000000.0
2008-08-27 07:05:00,1.8468,1.8472,1.8468,1.84715,84700000.0
2008-08-27 07:06:00,1.84715,1.8472,1.84705,1.8471,29500000.0
2008-08-27 07:07:00,1.8471,1.8472,1.8468,1.8471,85200000.0
2008-08-27 07:08:00,1.8471,1.8473,1.84705,1.8471,46800000.0
2008-08-27 07:09:00,1.8471,1.8474,1.8471,1.84735,56600000.0
2008-08-27 07:10:00,1.8474,1.8479,1.8474,1.8477,72100000.0
2008-08-27 07:11:00,1.8478,1.8478,1.84775,1.84775,18000000.0
2008-08-27 07:12:00,1.8477,1.8477,1.84745,1.8475,48800000.0
2008-08-27 07:13:00,1.84745,1.8475,1.84725,1.84725,22700000.0
2008-08-27 07:14:00,1.84725,1.8473,1.8471,1.8472,26500000.0
2008-08-27 07:15:00,1.84715,1.8472,1.84695,1.84695,44700000.0
2008-08-27 07:16:00,1.8469,1.8473,1.8468,1.84685,120100000.0
2008-08-27 07:17:00,1.8468,1.8469,1.8466,1.8466,86900000.0
2008-08-27 07:18:00,1.8466,1.8467,1.8466,1.8466,225500000.0
2008-08-27 07:19:00,1.8466,1.8466,1.84655,1.8466,71200000.0
2008-08-27 07:20:00,1.8466,1.8466,1.8465,1.8466,123900000.0
2008-08-27 07:21:00,1.8466,1.8468,1.84645,1.8466,156100000.0
2008-08-27 07:22:00,1.84645,1.8466,1.84645,1.84655,62100000.0
2008-08-27 07:23:00,1.84655,1.84655,1.8463,1.84635,31200000.0
2008-08-27 07:24:00,1.84635,1.84635,1.84615,1.84615,31900000.0
2008-08-27 07:25:00,1.8461,1.84615,1.84595,1.846,90500000.0
2008-08-27 07:26:00,1.8459,1.84645,1.84575,1.84635,154800000.0
2008-08-27 07:27:00,1.8463,1.8465,1.84625,1.8465,88800000.0
2008-08-27 07:28:00,1.8465,1.8465,1.8461,1.8462,166300000.0
2008-08-27 07:29:00,1.8462,1.8464,1.8462,1.8463,42200000.0
2008-08-27 07:30:00,1.8463,1.84645,1.8463,1.84645,98600000.0
2008-08-27 07:31:00,1.8465,1.8466,1.8464,1.8465,34000000.0
2008-08-27 07:32:00,1.8465,1.8466,1.8465,1.8466,37600000.0
2008-08-27 07:33:00,1.8466,1.84665,1.8466,1.84665,5000000.0
2008-08-27 07:34:00,1.84665,1.8468,1.84665,1.84675,40400000.0
2008-08-27 07:35:00,1.84685,1.8469,1.8468,1.8468,56600000.0
2008-08-27 07:36:00,1.8468,1.8469,1.8468,1.8468,24000000.0
2008-08-27 07:37:00,1.8468,1.8468,1.8465,1.8466,27500000.0
2008-08-27 07:38:00,1.8466,1.8466,1.84655,1.8466,10800000.0
2008-08-27 07:39:00,1.84665,1.84665,1.8466,1.8466,7700000.0
2008-08-27 07:40:00,1.8466,1.8466,1.8465,1.8465,58600000.0
2008-08-27 07:41:00,1.8465,1.8466,1.8465,1.8465,42900000.0
2008-08-27 07:42:00,1.8465,1.8465,1.8463,1.8463,75900000.0
2008-08-27 07:43:00,1.8463,1.8463,1.8455,1.8455,117400000.0
2008-08-27 07:44:00,1.8455,1.8459,1.84535,1.8458,122300000.0
2008-08-27 07:45:00,1.8458,1.8458,1.8449,1.84495,166100000.0
2008-08-27 07:46:00,1.84505,1.8453,1.8446,1.8449,143300000.0
2008-08-27 07:47:00,1.8449,1.8452,1.84465,1.84495,220000000.0
2008-08-27 07:48:00,1.84515,1.84515,1.8443,1.8444,94100000.0
2008-08-27 07:49:00,1.8445,1.84515,1.84405,1.8442,352500000.0
2008-08-27 07:50:00,1.8442,1.84525,1.8442,1.8445,177400000.0
2008-08-27 07:51:00,1.8445,1.8445,1.8443,1.8445,52700000.0
2008-08-27 07:52:00,1.8444,1.8454,1.8444,1.8445,262400000.0
2008-08-27 07:53:00,1.8445,1.8446,1.84425,1.8443,154500000.0
2008-08-27 07:54:00,1.8443,1.8443,1.8441,1.8442,62500000.0
2008-08-27 07:55:00,1.84415,1.8447,1.84415,1.8446,95400000.0
2008-08-27 07:56:00,1.8446,1.8446,1.8445,1.8446,25500000.0
2008-08-27 07:57:00,1.8445,1.8446,1.8444,1.8444,36200000.0
2008-08-27 07:58:00,1.8444,1.84445,1.84405,1.8442,66300000.0
2008-08-27 07:59:00,1.84415,1.84415,1.8429,1.843,164000000.0
2008-08-27 08:00:00,1.843,1.843,1.84245,1.84255,56600000.0
2008-08-27 08:01:00,1.8425,1.84275,1.8425,1.84275,45300000.0
2008-08-27 08:02:00,1.84275,1.84325,1.8427,1.8428,113300000.0
2008-08-27 08:03:00,1.8428,1.8428,1.8421,1.84215,73700000.0
2008-08-27 08:04:00,1.84215,1.84245,1.84215,1.8423,29000000.0
2008-08-27 08:05:00,1.8423,1.84365,1.8423,1.84365,189700000.0
2008-08-27 08:06:00,1.8436,1.8439,1.84325,1.8438,71500000.0
2008-08-27 08:07:00,1.84385,1.8439,1.8435,1.84375,79100000.0
2008-08-27 08:08:00,1.84375,1.844,1.84355,1.84395,38400000.0
2008-08-27 08:09:00,1.8438,1.844,1.8438,1.8439,39900000.0
2008-08-27 08:10:00,1.84395,1.844,1.84355,1.84355,60700000.0
2008-08-27 08:11:00,1.8435,1.8437,1.84335,1.84355,32300000.0
2008-08-27 08:12:00,1.84355,1.8441,1.84355,1.844,75100000.0
2008-08-27 08:13:00,1.84395,1.8444,1.8439,1.84435,59900000.0
2008-08-27 08:14:00,1.84435,1.8446,1.84435,1.8444,81700000.0
2008-08-27 08:15:00,1.8444,1.8445,1.8442,1.84445,68800000.0
2008-08-27 08:16:00,1.8444,1.84455,1.8443,1.8444,60300000.0
2008-08-27 08:17:00,1.8445,1.84475,1.8444,1.8447,126000000.0
2008-08-27 08:18:00,1.8447,1.8449,1.8446,1.84485,100500000.0
2008-08-27 08:19:00,1.8448,1.845,1.84475,1.8448,45400000.0
2008-08-27 08:20:00,1.8448,1.8448,1.84465,1.8447,27200000.0
2008-08-27 08:21:00,1.8447,1.8447,1.84455,1.8447,18400000.0
2008-08-27 08:22:00,1.8447,1.8447,1.8443,1.8443,52400000.0
2008-08-27 08:23:00,1.84425,1.84425,1.84375,1.84395,120900000.0
2008-08-27 08:24:00,1.844,1.844,1.8437,1.8437,49500000.0
2008-08-27 08:25:00,1.8436,1.84385,1.8427,1.8427,70000000.0
2008-08-27 08:26:00,1.8427,1.84285,1.84255,1.8427,204300000.0
2008-08-27 08:27:00,1.8428,1.84285,1.8426,1.84275,178800000.0
2008-08-27 08:28:00,1.84275,1.8429,1.8427,1.84285,43800000.0
2008-08-27 08:29:00,1.84285,1.84305,1.84285,1.8429,46200000.0
2008-08-27 08:30:00,1.8429,1.843,1.8426,1.8429,139300000.0
2008-08-27 08:31:00,1.84295,1.8432,1.8427,1.8427,144800000.0
2008-08-27 08:32:00,1.8428,1.8435,1.8426,1.8429,221600000.0
2008-08-27 08:33:00,1.8429,1.8431,1.8424,1.8427,153900000.0
2008-08-27 08:34:00,1.8426,1.8428,1.8426,1.8427,113000000.0
2008-08-27 08:35:00,1.8427,1.8438,1.8427,1.84355,110100000.0
2008-08-27 08:36:00,1.84365,1.8442,1.84365,1.8438,85100000.0
2008-08-27 08:37:00,1.8438,1.844,1.84365,1.8439,79800000.0
2008-08-27 08:38:00,1.84395,1.8449,1.84395,1.8449,211300000.0
2008-08-27 08:39:00,1.8449,1.8449,1.84445,1.8445,81000000.0
2008-08-27 08:40:00,1.84455,1.8449,1.8445,1.8447,50500000.0
2008-08-27 08:41:00,1.8447,1.8448,1.84465,1.8447,61600000.0
2008-08-27 08:42:00,1.8447,1.8448,1.8446,1.84465,69000000.0
2008-08-27 08:43:00,1.84465,1.845,1.8446,1.84475,152900000.0
2008-08-27 08:44:00,1.8447,1.8447,1.84385,1.8446,168400000.0
2008-08-27 08:45:00,1.8446,1.8446,1.8434,1.84345,169500000.0
2008-08-27 08:46:00,1.84335,1.8434,1.84305,1.84305,100600000.0
2008-08-27 08:47:00,1.843,1.84325,1.84295,1.84325,98700000.0
2008-08-27 08:48:00,1.84325,1.8434,1.8431,1.8434,98100000.0
2008-08-27 08:49:00,1.8434,1.84345,1.8433,1.8434,77400000.0
2008-08-27 08:50:00,1.84335,1.844,1.84335,1.84385,109400000.0
2008-08-27 08:51:00,1.8439,1.8439,1.843,1.8432,310400000.0
2008-08-27 08:52:00,1.8432,1.8432,1.8427,1.84305,232400000.0
2008-08-27 08:53:00,1.84315,1.84325,1.84285,1.8429,110400000.0
2008-08-27 08:54:00,1.8429,1.8432,1.8427,1.84275,260300000.0
2008-08-27 08:55:00,1.8427,1.8427,1.8416,1.8416,404800000.0
2008-08-27 08:56:00,1.8416,1.8419,1.84135,1.84155,246900002.0
2008-08-27 08:57:00,1.8416,1.8417,1.84115,1.8412,234200000.0
2008-08-27 08:58:00,1.8412,1.8413,1.8408,1.8409,308600000.0
2008-08-27 08:59:00,1.84085,1.84105,1.8406,1.8407,153900000.0
2008-08-27 09:00:00,1.8407,1.841,1.84,1.84015,424800000.0
2008-08-27 09:01:00,1.8402,1.84085,1.84015,1.8405,238200000.0
2008-08-27 09:02:00,1.8405,1.84085,1.8404,1.8408,520100000.0
2008-08-27 09:03:00,1.84085,1.8414,1.84085,1.84125,105400000.0
2008-08-27 09:04:00,1.84125,1.8413,1.8412,1.84125,105300000.0
2008-08-27 09:05:00,1.8412,1.8412,1.84065,1.8407,186400000.0
2008-08-27 09:06:00,1.8407,1.8409,1.8407,1.84085,69400000.0
2008-08-27 09:07:00,1.84085,1.841,1.8408,1.84095,112399999.0
2008-08-27 09:08:00,1.84095,1.84125,1.84095,1.8412,40800000.0
2008-08-27 09:09:00,1.8412,1.8412,1.84115,1.84115,23000000.0
2008-08-27 09:10:00,1.84115,1.84125,1.841,1.84105,136600000.0
2008-08-27 09:11:00,1.84105,1.8411,1.84085,1.841,199800000.0
2008-08-27 09:12:00,1.841,1.8411,1.8409,1.84105,107600000.0
2008-08-27 09:13:00,1.84105,1.84115,1.841,1.841,157300000.0
2008-08-27 09:14:00,1.841,1.8411,1.84085,1.84095,166900000.0
2008-08-27 09:15:00,1.84095,1.8411,1.8409,1.8411,68300000.0
2008-08-27 09:16:00,1.841,1.84165,1.841,1.8415,101800000.0
2008-08-27 09:17:00,1.8415,1.84295,1.84145,1.84255,199100000.0
2008-08-27 09:18:00,1.84255,1.8429,1.84245,1.8425,292400000.0
2008-08-27 09:19:00,1.8425,1.84255,1.8424,1.8425,159700000.0
2008-08-27 09:20:00,1.8424,1.8425,1.84225,1.8423,151400000.0
2008-08-27 09:21:00,1.8423,1.8423,1.84195,1.84195,171800000.0
2008-08-27 09:22:00,1.842,1.84255,1.84195,1.8421,219600000.0
2008-08-27 09:23:00,1.8422,1.8429,1.8422,1.8426,275100000.0
2008-08-27 09:24:00,1.8426,1.84275,1.84255,1.84265,88800000.0
2008-08-27 09:25:00,1.84265,1.8428,1.8425,1.8425,214900000.0
2008-08-27 09:26:00,1.84235,1.84245,1.84235,1.84245,54499999.0
2008-08-27 09:27:00,1.84245,1.8427,1.8424,1.84265,207100000.0
2008-08-27 09:28:00,1.8426,1.8436,1.84255,1.84325,294700000.0
2008-08-27 09:29:00,1.8433,1.84365,1.8433,1.8436,119100000.0
2008-08-27 09:30:00,1.8436,1.8436,1.84315,1.8433,128200000.0
2008-08-27 09:31:00,1.8433,1.8438,1.8433,1.8438,103100000.0
2008-08-27 09:32:00,1.84385,1.8446,1.8437,1.84435,129300000.0
2008-08-27 09:33:00,1.84435,1.8458,1.84435,1.8456,223400000.0
2008-08-27 09:34:00,1.8456,1.8456,1.84495,1.84495,171100000.0
2008-08-27 09:35:00,1.8449,1.84655,1.84485,1.84645,365600000.0
2008-08-27 09:36:00,1.84645,1.84675,1.8463,1.8466,283100000.0
2008-08-27 09:37:00,1.84645,1.8469,1.84645,1.8465,221000000.0
2008-08-27 09:38:00,1.8464,1.84645,1.846,1.84605,183500000.0
2008-08-27 09:39:00,1.8461,1.84665,1.846,1.84665,72000000.0
2008-08-27 09:40:00,1.8466,1.84695,1.8464,1.84645,160200000.0
2008-08-27 09:41:00,1.84645,1.8468,1.8464,1.84645,112000000.0
2008-08-27 09:42:00,1.84645,1.84655,1.84625,1.8463,202200001.0
2008-08-27 09:43:00,1.84615,1.8464,1.846,1.84625,120100000.0
2008-08-27 09:44:00,1.8464,1.8465,1.84605,1.84605,53700000.0
2008-08-27 09:45:00,1.8461,1.8461,1.8451,1.84525,243200000.0
2008-08-27 09:46:00,1.8452,1.84575,1.8452,1.84575,197600000.0
2008-08-27 09:47:00,1.84575,1.84575,1.84505,1.84525,95300000.0
2008-08-27 09:48:00,1.8452,1.8452,1.8448,1.8449,91000000.0
2008-08-27 09:49:00,1.8449,1.8452,1.8449,1.84505,81800000.0
2008-08-27 09:50:00,1.8451,1.8451,1.84475,1.8449,24300000.0
2008-08-27 09:51:00,1.8449,1.8449,1.84475,1.84485,31000000.0
2008-08-27 09:52:00,1.84485,1.845,1.84405,1.84405,145200000.0
2008-08-27 09:53:00,1.84405,1.8444,1.84385,1.8441,120100000.0
2008-08-27 09:54:00,1.84405,1.8442,1.84385,1.8441,112400000.0
2008-08-27 09:55:00,1.8441,1.8443,1.844,1.8442,160100000.0
2008-08-27 09:56:00,1.8442,1.8443,1.8442,1.84425,54900000.0
2008-08-27 09:57:00,1.84425,1.84435,1.84415,1.8442,70800000.0
2008-08-27 09:58:00,1.8442,1.8446,1.84405,1.8444,255500000.0
2008-08-27 09:59:00,1.8444,1.8445,1.84355,1.84365,376000000.0
2008-08-27 10:00:00,1.84365,1.84425,1.8436,1.8441,348000000.0
2008-08-27 10:01:00,1.84405,1.84405,1.84365,1.844,244000000.0
2008-08-27 10:02:00,1.84395,1.844,1.84375,1.8439,203600000.0
2008-08-27 10:03:00,1.8439,1.844,1.84385,1.84385,167300000.0
2008-08-27 10:04:00,1.84385,1.8449,1.84385,1.84485,223500000.0
2008-08-27 10:05:00,1.845,1.8451,1.8444,1.84445,223200000.0
2008-08-27 10:06:00,1.84445,1.8446,1.8444,1.8446,144400000.0
2008-08-27 10:07:00,1.8446,1.8453,1.84455,1.8453,250000000.0
2008-08-27 10:08:00,1.8453,1.84555,1.8449,1.84515,274100000.0
2008-08-27 10:09:00,1.84515,1.8454,1.84485,1.8453,161500000.0
2008-08-27 10:10:00,1.8453,1.84535,1.84505,1.84515,274400000.0
2008-08-27 10:11:00,1.8452,1.8452,1.845,1.845,69300000.0
2008-08-27 10:12:00,1.84505,1.8451,1.84485,1.845,80500000.0
2008-08-27 10:13:00,1.845,1.8451,1.8448,1.8449,120600000.0
2008-08-27 10:14:00,1.8449,1.8452,1.8448,1.8452,47600000.0
2008-08-27 10:15:00,1.8452,1.8453,1.84505,1.8453,61100000.0
2008-08-27 10:16:00,1.8453,1.8454,1.8451,1.8451,206900000.0
2008-08-27 10:17:00,1.8451,1.8451,1.84455,1.8446,199200000.0
2008-08-27 10:18:00,1.84455,1.8446,1.84425,1.8445,245900000.0
2008-08-27 10:19:00,1.8445,1.845,1.84445,1.84495,128700000.0
2008-08-27 10:20:00,1.8449,1.8449,1.84435,1.84435,103000000.0
2008-08-27 10:21:00,1.8444,1.8446,1.84435,1.84445,170600000.0
2008-08-27 10:22:00,1.84445,1.8446,1.84445,1.84455,57100000.0
2008-08-27 10:23:00,1.84455,1.84475,1.8443,1.8443,137000000.0
2008-08-27 10:24:00,1.8443,1.8443,1.84375,1.844,273600000.0
2008-08-27 10:25:00,1.8441,1.84415,1.84385,1.8439,184300000.0
2008-08-27 10:26:00,1.8439,1.84405,1.8438,1.8439,175700000.0
2008-08-27 10:27:00,1.8439,1.84435,1.84385,1.8442,274200000.0
2008-08-27 10:28:00,1.8441,1.8445,1.84405,1.8442,223200000.0
2008-08-27 10:29:00,1.8442,1.84435,1.844,1.8443,143900000.0
2008-08-27 10:30:00,1.8443,1.84435,1.84425,1.8443,37500000.0
2008-08-27 10:31:00,1.8443,1.8443,1.84415,1.84415,59000000.0
2008-08-27 10:32:00,1.84415,1.84415,1.8435,1.84375,292000000.0
2008-08-27 10:33:00,1.84385,1.84405,1.8438,1.844,168400000.0
2008-08-27 10:34:00,1.844,1.84405,1.8439,1.84395,69600000.0
2008-08-27 10:35:00,1.84395,1.8441,1.84355,1.84355,236500000.0
2008-08-27 10:36:00,1.84355,1.8437,1.8435,1.8435,138100000.0
2008-08-27 10:37:00,1.8435,1.84385,1.8435,1.8438,90800000.0
2008-08-27 10:38:00,1.8438,1.8438,1.84365,1.84365,75800000.0
2008-08-27 10:39:00,1.84365,1.84365,1.8435,1.84355,66000000.0
2008-08-27 10:40:00,1.84355,1.84365,1.84355,1.8436,85500000.0
2008-08-27 10:41:00,1.8436,1.8442,1.8436,1.84405,319000000.0
2008-08-27 10:42:00,1.8441,1.8443,1.8441,1.8442,135600000.0
2008-08-27 10:43:00,1.8442,1.8442,1.8441,1.84415,31400000.0
2008-08-27 10:44:00,1.8441,1.84415,1.844,1.844,150700000.0
2008-08-27 10:45:00,1.844,1.8443,1.844,1.84415,118800000.0
2008-08-27 10:46:00,1.84415,1.8443,1.8441,1.84425,30400000.0
2008-08-27 10:47:00,1.8442,1.8443,1.8435,1.844,377900000.0
2008-08-27 10:48:00,1.84405,1.8441,1.8438,1.844,341900000.0
2008-08-27 10:49:00,1.844,1.84465,1.8439,1.8446,356800000.0
2008-08-27 10:50:00,1.8447,1.8451,1.8447,1.84495,300100000.0
2008-08-27 10:51:00,1.845,1.8453,1.84495,1.84525,211300000.0
2008-08-27 10:52:00,1.84525,1.84525,1.8448,1.84485,290400000.0
2008-08-27 10:53:00,1.84495,1.84525,1.84495,1.84515,308900000.0
2008-08-27 10:54:00,1.84515,1.84535,1.8448,1.84535,240500000.0
2008-08-27 10:55:00,1.84535,1.84555,1.84515,1.8452,148800000.0
2008-08-27 10:56:00,1.8452,1.8453,1.8448,1.8449,410500000.0
2008-08-27 10:57:00,1.8449,1.84575,1.8448,1.84575,323000000.0
2008-08-27 10:58:00,1.8458,1.84595,1.8457,1.84575,178400000.0
2008-08-27 10:59:00,1.84565,1.8458,1.84555,1.84555,217000000.0
2008-08-27 11:00:00,1.8454,1.8455,1.84515,1.84535,187600000.0
2008-08-27 11:01:00,1.8454,1.8455,1.8452,1.84545,191800000.0
2008-08-27 11:02:00,1.8454,1.84555,1.84535,1.84545,177700000.0
2008-08-27 11:03:00,1.84545,1.84545,1.8446,1.8446,184800000.0
2008-08-27 11:04:00,1.84465,1.84525,1.84465,1.84505,99500000.0
2008-08-27 11:05:00,1.84505,1.84535,1.84505,1.8453,255100000.0
2008-08-27 11:06:00,1.84525,1.84545,1.8452,1.8454,218300000.0
2008-08-27 11:07:00,1.84535,1.84535,1.8451,1.8451,101700000.0
2008-08-27 11:08:00,1.8451,1.8453,1.84485,1.84525,166400000.0
2008-08-27 11:09:00,1.84525,1.84525,1.8449,1.84505,162300000.0
2008-08-27 11:10:00,1.845,1.8457,1.845,1.84535,299500000.0
2008-08-27 11:11:00,1.8454,1.84545,1.8452,1.84545,142300000.0
2008-08-27 11:12:00,1.84545,1.8457,1.84535,1.8454,198200000.0
2008-08-27 11:13:00,1.8454,1.8456,1.8452,1.84545,176000000.0
2008-08-27 11:14:00,1.84545,1.84555,1.84525,1.84535,266500000.0
2008-08-27 11:15:00,1.8453,1.84545,1.84505,1.84505,94500000.0
2008-08-27 11:16:00,1.845,1.8451,1.84475,1.8448,153800000.0
2008-08-27 11:17:00,1.84475,1.8457,1.84475,1.8457,168100000.0
2008-08-27 11:18:00,1.8457,1.8459,1.84545,1.8459,165600000.0
2008-08-27 11:19:00,1.84585,1.8461,1.84575,1.84575,201000000.0
2008-08-27 11:20:00,1.8458,1.8458,1.8454,1.8456,150000000.0
2008-08-27 11:21:00,1.8456,1.84575,1.8455,1.84565,247700000.0
2008-08-27 11:22:00,1.8457,1.8458,1.84545,1.8455,157100000.0
2008-08-27 11:23:00,1.84545,1.84545,1.8452,1.8453,94900000.0
2008-08-27 11:24:00,1.8453,1.84535,1.8451,1.84535,124000000.0
2008-08-27 11:25:00,1.84535,1.8455,1.8452,1.84525,235000000.0
2008-08-27 11:26:00,1.84525,1.84525,1.84485,1.84525,249500002.0
2008-08-27 11:27:00,1.84525,1.8453,1.84495,1.845,102100000.0
2008-08-27 11:28:00,1.845,1.8451,1.8449,1.845,78100000.0
2008-08-27 11:29:00,1.845,1.84505,1.8448,1.84505,125600000.0
2008-08-27 11:30:00,1.84505,1.8453,1.8449,1.8452,200100000.0
2008-08-27 11:31:00,1.8452,1.8453,1.8451,1.84515,136600000.0
2008-08-27 11:32:00,1.84515,1.84595,1.8451,1.84575,179800000.0
2008-08-27 11:33:00,1.84575,1.8458,1.84515,1.84515,210800000.0
2008-08-27 11:34:00,1.84515,1.8452,1.845,1.845,90200000.0
2008-08-27 11:35:00,1.845,1.84525,1.845,1.84515,50900000.0
2008-08-27 11:36:00,1.84515,1.8453,1.845,1.845,113500000.0
2008-08-27 11:37:00,1.84495,1.84495,1.84485,1.8449,67300000.0
2008-08-27 11:38:00,1.84495,1.845,1.84485,1.84495,147300000.0
2008-08-27 11:39:00,1.845,1.845,1.84495,1.84495,21200000.0
2008-08-27 11:40:00,1.84495,1.84495,1.8449,1.84495,77900000.0
2008-08-27 11:41:00,1.84495,1.84495,1.8449,1.8449,100800000.0
2008-08-27 11:42:00,1.845,1.845,1.84485,1.8449,98500000.0
2008-08-27 11:43:00,1.8449,1.845,1.84455,1.84455,179899999.0
2008-08-27 11:44:00,1.8446,1.84485,1.8446,1.8448,126000000.0
2008-08-27 11:45:00,1.84475,1.8449,1.8447,1.8448,104700000.0
2008-08-27 11:46:00,1.8448,1.8448,1.84445,1.84455,200700000.0
2008-08-27 11:47:00,1.8446,1.8448,1.8444,1.8446,210100000.0
2008-08-27 11:48:00,1.84465,1.8452,1.84465,1.84505,250600000.0
2008-08-27 11:49:00,1.84515,1.846,1.84505,1.84595,373600000.0
2008-08-27 11:50:00,1.84595,1.84595,1.84505,1.84505,252200000.0
2008-08-27 11:51:00,1.84505,1.84505,1.84475,1.84475,178200000.0
2008-08-27 11:52:00,1.8448,1.84505,1.8447,1.8447,133900000.0
2008-08-27 11:53:00,1.8447,1.84475,1.84445,1.84445,56100000.0
2008-08-27 11:54:00,1.84445,1.8448,1.84435,1.84455,162700000.0
2008-08-27 11:55:00,1.8446,1.8449,1.8446,1.84475,270800000.0
2008-08-27 11:56:00,1.84475,1.8448,1.8446,1.84475,162400000.0
2008-08-27 11:57:00,1.84475,1.84475,1.84465,1.84465,107000000.0
2008-08-27 11:58:00,1.84465,1.84465,1.8445,1.8445,140200000.0
2008-08-27 11:59:00,1.8445,1.8446,1.8445,1.84455,76100000.0
2008-08-27 12:00:00,1.8446,1.8446,1.8444,1.84445,103100000.0
2008-08-27 12:01:00,1.84445,1.84445,1.8443,1.8444,243000000.0
2008-08-27 12:02:00,1.8444,1.8444,1.8442,1.84425,148400000.0
2008-08-27 12:03:00,1.84425,1.84425,1.8441,1.8441,25400000.0
2008-08-27 12:04:00,1.8441,1.8441,1.84385,1.84395,41200000.0
2008-08-27 12:05:00,1.84395,1.8443,1.84395,1.84425,112600000.0
2008-08-27 12:06:00,1.84425,1.84435,1.84425,1.84425,66200000.0
2008-08-27 12:07:00,1.8443,1.8445,1.8443,1.8444,114700000.0
2008-08-27 12:08:00,1.8444,1.84455,1.8442,1.8443,161400000.0
2008-08-27 12:09:00,1.8443,1.8443,1.84405,1.84415,174600000.0
2008-08-27 12:10:00,1.84415,1.84415,1.844,1.844,48700000.0
2008-08-27 12:11:00,1.844,1.8447,1.844,1.8444,252600000.0
2008-08-27 12:12:00,1.84435,1.84495,1.84435,1.84485,157300000.0
2008-08-27 12:13:00,1.84485,1.8453,1.8448,1.84525,175400000.0
2008-08-27 12:14:00,1.84525,1.8453,1.84505,1.84525,149600000.0
2008-08-27 12:15:00,1.8453,1.8466,1.8453,1.8465,332700000.0
2008-08-27 12:16:00,1.8465,1.8466,1.84635,1.84645,285600000.0
2008-08-27 12:17:00,1.8464,1.8466,1.84625,1.8465,151400000.0
2008-08-27 12:18:00,1.84655,1.84665,1.84645,1.84655,262400000.0
2008-08-27 12:19:00,1.8465,1.8467,1.84635,1.8465,337700000.0
2008-08-27 12:20:00,1.8465,1.8465,1.8459,1.846,211500000.0
2008-08-27 12:21:00,1.846,1.84645,1.846,1.8463,151600000.0
2008-08-27 12:22:00,1.84625,1.84655,1.84615,1.8464,127800000.0
2008-08-27 12:23:00,1.8464,1.84655,1.84625,1.84645,177400000.0
2008-08-27 12:24:00,1.8464,1.8473,1.8464,1.8468,509300000.0
2008-08-27 12:25:00,1.8468,1.8487,1.84675,1.84855,451000000.0
2008-08-27 12:26:00,1.84855,1.8486,1.84815,1.8484,444600002.0
2008-08-27 12:27:00,1.8483,1.8484,1.8478,1.8479,292500000.0
2008-08-27 12:28:00,1.84785,1.8479,1.8472,1.84735,246900000.0
2008-08-27 12:29:00,1.8473,1.8474,1.84725,1.8474,105700000.0
2008-08-27 12:30:00,1.84745,1.84765,1.8473,1.8473,174000000.0
2008-08-27 12:31:00,1.8473,1.8474,1.84715,1.8472,168800000.0
2008-08-27 12:32:00,1.8472,1.8472,1.8463,1.8464,352299998.0
2008-08-27 12:33:00,1.8464,1.8466,1.8461,1.8464,397800000.0
2008-08-27 12:34:00,1.8464,1.8472,1.84635,1.8469,276300000.0
2008-08-27 12:35:00,1.84685,1.84705,1.84665,1.8469,261400000.0
2008-08-27 12:36:00,1.8469,1.8474,1.8469,1.8473,144400000.0
2008-08-27 12:37:00,1.8474,1.8474,1.84715,1.84725,164000000.0
2008-08-27 12:38:00,1.84725,1.8474,1.8471,1.8471,212000000.0
2008-08-27 12:39:00,1.8471,1.8474,1.8471,1.84715,198000000.0
2008-08-27 12:40:00,1.8472,1.848,1.84715,1.848,155000000.0
2008-08-27 12:41:00,1.848,1.8484,1.8478,1.84795,284100000.0
2008-08-27 12:42:00,1.848,1.8482,1.8477,1.8477,269500000.0
2008-08-27 12:43:00,1.8477,1.8484,1.84765,1.8484,315700000.0
2008-08-27 12:44:00,1.8485,1.84885,1.84825,1.8483,363400000.0
2008-08-27 12:45:00,1.8483,1.8483,1.8477,1.84795,383800000.0
2008-08-27 12:46:00,1.848,1.84845,1.848,1.84845,236200000.0
2008-08-27 12:47:00,1.84845,1.8485,1.8481,1.8481,230900000.0
2008-08-27 12:48:00,1.84815,1.84825,1.84785,1.84795,407100000.0
2008-08-27 12:49:00,1.84795,1.8482,1.84755,1.84755,470300000.0
2008-08-27 12:50:00,1.84755,1.8477,1.84715,1.8474,275500000.0
2008-08-27 12:51:00,1.8474,1.84785,1.8473,1.8473,678300000.0
2008-08-27 12:52:00,1.8473,1.8474,1.84685,1.84705,521600000.0
2008-08-27 12:53:00,1.847,1.8471,1.8468,1.84685,310200000.0
2008-08-27 12:54:00,1.84695,1.847,1.8468,1.84685,148800000.0
2008-08-27 12:55:00,1.84675,1.84685,1.846,1.84615,218000000.0
2008-08-27 12:56:00,1.8462,1.84635,1.8461,1.84625,186500000.0
2008-08-27 12:57:00,1.84625,1.8464,1.84615,1.8462,132700000.0
2008-08-27 12:58:00,1.8461,1.8463,1.8461,1.8463,144700000.0
2008-08-27 12:59:00,1.8463,1.8463,1.84615,1.8462,192900000.0
2008-08-27 13:00:00,1.84615,1.8463,1.8461,1.8462,216800000.0
2008-08-27 13:01:00,1.84625,1.84635,1.84625,1.84635,115400000.0
2008-08-27 13:02:00,1.8463,1.84635,1.8456,1.8458,302937500.0
2008-08-27 13:03:00,1.8458,1.84585,1.8455,1.8456,376800000.0
2008-08-27 13:04:00,1.8456,1.84575,1.8452,1.8453,352200002.0
2008-08-27 13:05:00,1.8452,1.8458,1.8452,1.84555,231500000.0
2008-08-27 13:06:00,1.8456,1.8458,1.8451,1.84525,334700000.0
2008-08-27 13:07:00,1.84525,1.84535,1.84515,1.84535,319000000.0
2008-08-27 13:08:00,1.8454,1.8456,1.8453,1.8455,241700000.0
2008-08-27 13:09:00,1.8455,1.84555,1.84535,1.84545,117000000.0
2008-08-27 13:10:00,1.84545,1.84545,1.84515,1.8452,99000000.0
2008-08-27 13:11:00,1.84515,1.8454,1.84515,1.84535,223300000.0
2008-08-27 13:12:00,1.84535,1.8457,1.84525,1.84555,549100000.0
2008-08-27 13:13:00,1.84565,1.84565,1.84515,1.84515,383800000.0
2008-08-27 13:14:00,1.84515,1.84525,1.8446,1.8446,362099999.0
2008-08-27 13:15:00,1.8446,1.8447,1.84455,1.84465,232900000.0
2008-08-27 13:16:00,1.84465,1.84485,1.8446,1.8448,239400000.0
2008-08-27 13:17:00,1.8448,1.845,1.8448,1.84495,164400001.0
2008-08-27 13:18:00,1.8449,1.8451,1.8449,1.845,111300000.0
2008-08-27 13:19:00,1.845,1.84545,1.845,1.8454,240900000.0
2008-08-27 13:20:00,1.8454,1.8456,1.8454,1.8456,212100000.0
2008-08-27 13:21:00,1.8455,1.84585,1.8455,1.8458,201100000.0
2008-08-27 13:22:00,1.84575,1.84575,1.84575,1.84575,20100000.0
2008-08-27 13:23:00,1.8457,1.8457,1.84525,1.84555,163600000.0
2008-08-27 13:24:00,1.84555,1.8457,1.8451,1.8451,248600000.0
2008-08-27 13:25:00,1.8451,1.8451,1.84475,1.84495,399300000.0
2008-08-27 13:26:00,1.84495,1.8453,1.8449,1.84515,176500000.0
2008-08-27 13:27:00,1.8452,1.8454,1.8451,1.8452,254000000.0
2008-08-27 13:28:00,1.8452,1.8455,1.84515,1.8453,199500000.0
2008-08-27 13:29:00,1.84525,1.8456,1.84525,1.84545,154500000.0
2008-08-27 13:30:00,1.8454,1.8462,1.84515,1.8459,556600000.0
2008-08-27 13:31:00,1.846,1.84635,1.8456,1.8456,348000000.0
2008-08-27 13:32:00,1.84545,1.8458,1.8452,1.84525,74600000.0
2008-08-27 13:33:00,1.84525,1.8454,1.84515,1.84525,44200000.0
2008-08-27 13:34:00,1.84525,1.8456,1.84525,1.84545,51200000.0
2008-08-27 13:35:00,1.84545,1.8464,1.84545,1.8464,169500000.0
2008-08-27 13:36:00,1.8464,1.84675,1.84635,1.8467,122400000.0
2008-08-27 13:37:00,1.8467,1.8471,1.84655,1.84695,226400000.0
2008-08-27 13:38:00,1.84695,1.84695,1.8467,1.8467,216500000.0
2008-08-27 13:39:00,1.84675,1.84685,1.8462,1.84655,327600000.0
2008-08-27 13:40:00,1.84655,1.8466,1.84645,1.84645,99600000.0
2008-08-27 13:41:00,1.84645,1.8466,1.84645,1.8465,88700000.0
2008-08-27 13:42:00,1.84655,1.8466,1.8464,1.8465,103200000.0
2008-08-27 13:43:00,1.8465,1.8468,1.8465,1.8468,103000000.0
2008-08-27 13:44:00,1.8468,1.8468,1.8466,1.8468,85500000.0
2008-08-27 13:45:00,1.8467,1.8471,1.8467,1.8471,138100000.0
2008-08-27 13:46:00,1.847,1.847,1.847,1.847,67200000.0
2008-08-27 13:47:00,1.847,1.847,1.8469,1.8469,95200000.0
2008-08-27 13:48:00,1.8469,1.8469,1.8463,1.84635,182700000.0
2008-08-27 13:49:00,1.84635,1.8465,1.8463,1.8464,231300000.0
2008-08-27 13:50:00,1.84635,1.84685,1.84635,1.84685,211100000.0
2008-08-27 13:51:00,1.84685,1.84705,1.84675,1.84705,133400000.0
2008-08-27 13:52:00,1.84705,1.84705,1.8468,1.8468,108700000.0
2008-08-27 13:53:00,1.8468,1.8468,1.84635,1.84635,75400000.0
2008-08-27 13:54:00,1.8464,1.8467,1.8463,1.8467,112300000.0
2008-08-27 13:55:00,1.8467,1.84675,1.84635,1.8464,160500000.0
2008-08-27 13:56:00,1.84645,1.8465,1.84635,1.8464,165200000.0
2008-08-27 13:57:00,1.8464,1.8464,1.84605,1.8462,169200000.0
2008-08-27 13:58:00,1.8462,1.8464,1.8462,1.8463,110800000.0
2008-08-27 13:59:00,1.8463,1.84635,1.846,1.84605,199500000.0
2008-08-27 14:00:00,1.84605,1.8461,1.84555,1.84555,236500001.0
2008-08-27 14:01:00,1.8456,1.8458,1.8455,1.8456,143700000.0
2008-08-27 14:02:00,1.84555,1.84565,1.84545,1.84555,119700000.0
2008-08-27 14:03:00,1.84555,1.8459,1.8455,1.84585,175800000.0
2008-08-27 14:04:00,1.8458,1.8461,1.8458,1.84605,110000000.0
2008-08-27 14:05:00,1.84605,1.84625,1.846,1.846,117300000.0
2008-08-27 14:06:00,1.846,1.8461,1.84545,1.8455,334900000.0
2008-08-27 14:07:00,1.84555,1.8459,1.84545,1.84565,194400000.0
2008-08-27 14:08:00,1.84565,1.8459,1.8455,1.84585,446200000.0
2008-08-27 14:09:00,1.84585,1.8462,1.8458,1.8462,136400000.0
2008-08-27 14:10:00,1.8462,1.84625,1.8459,1.8459,207800000.0
2008-08-27 14:11:00,1.84595,1.8461,1.84585,1.846,115300000.0
2008-08-27 14:12:00,1.846,1.8462,1.84585,1.84615,357600001.0
2008-08-27 14:13:00,1.84615,1.8462,1.846,1.8461,140600000.0
2008-08-27 14:14:00,1.8461,1.8462,1.8458,1.8462,264500000.0
2008-08-27 14:15:00,1.8461,1.8465,1.84575,1.84585,579700000.0
2008-08-27 14:16:00,1.84575,1.8459,1.8455,1.8459,352899999.0
2008-08-27 14:17:00,1.8458,1.84585,1.84565,1.8457,228600000.0
2008-08-27 14:18:00,1.8457,1.846,1.8457,1.846,285900000.0
2008-08-27 14:19:00,1.846,1.8463,1.846,1.8463,311900000.0
2008-08-27 14:20:00,1.8462,1.8465,1.84575,1.8463,513500000.0
2008-08-27 14:21:00,1.8463,1.84665,1.8462,1.8465,386400000.0
2008-08-27 14:22:00,1.8465,1.8466,1.8461,1.8462,397500001.0
2008-08-27 14:23:00,1.8462,1.8472,1.8461,1.847,386400000.0
2008-08-27 14:24:00,1.84705,1.8472,1.84645,1.84675,551200000.0
2008-08-27 14:25:00,1.84675,1.8468,1.84665,1.8467,299500000.0
2008-08-27 14:26:00,1.8467,1.8469,1.84665,1.84675,155000000.0
2008-08-27 14:27:00,1.84675,1.847,1.84675,1.8469,99700000.0
2008-08-27 14:28:00,1.8469,1.8477,1.8469,1.8477,111500000.0
2008-08-27 14:29:00,1.8477,1.8478,1.8473,1.8475,249200000.0
2008-08-27 14:30:00,1.8473,1.8474,1.84585,1.8459,921700004.0
2008-08-27 14:31:00,1.84605,1.84605,1.8455,1.8457,396000000.0
2008-08-27 14:32:00,1.84575,1.8459,1.8455,1.84555,398400000.0
2008-08-27 14:33:00,1.8456,1.8459,1.84465,1.8447,462300001.0
2008-08-27 14:34:00,1.8447,1.8447,1.8443,1.84435,679700003.0
2008-08-27 14:35:00,1.84435,1.8445,1.84405,1.84405,335300000.0
2008-08-27 14:36:00,1.844,1.844,1.84255,1.84305,652200001.0
2008-08-27 14:37:00,1.843,1.84375,1.843,1.84375,246100000.0
2008-08-27 14:38:00,1.84375,1.8446,1.84375,1.84425,326400000.0
2008-08-27 14:39:00,1.84425,1.8449,1.8441,1.84475,455100000.0
2008-08-27 14:40:00,1.84475,1.84505,1.8447,1.845,309403375.0
2008-08-27 14:41:00,1.84505,1.8456,1.845,1.84555,391100001.0
2008-08-27 14:42:00,1.84555,1.84575,1.8453,1.84565,337100000.0
2008-08-27 14:43:00,1.84565,1.8462,1.8455,1.84575,448106750.0
2008-08-27 14:44:00,1.84575,1.8459,1.8457,1.84585,318500000.0
2008-08-27 14:45:00,1.84585,1.8459,1.8454,1.84545,287300000.0
2008-08-27 14:46:00,1.84545,1.84565,1.84515,1.8453,469400001.0
2008-08-27 14:47:00,1.84525,1.84525,1.8446,1.8446,304800000.0
2008-08-27 14:48:00,1.8447,1.8456,1.8447,1.8455,394000000.0
2008-08-27 14:49:00,1.8455,1.846,1.8454,1.84595,446500000.0
2008-08-27 14:50:00,1.846,1.846,1.845,1.8453,504400000.0
2008-08-27 14:51:00,1.84525,1.84525,1.84475,1.8448,513400000.0
2008-08-27 14:52:00,1.8448,1.84545,1.8447,1.8453,502500000.0
2008-08-27 14:53:00,1.84525,1.8453,1.8447,1.8448,667300000.0
2008-08-27 14:54:00,1.8448,1.8448,1.84445,1.8447,571199998.0
2008-08-27 14:55:00,1.8447,1.8448,1.84435,1.8445,263900000.0
2008-08-27 14:56:00,1.84445,1.8445,1.8438,1.8442,794600004.0
2008-08-27 14:57:00,1.84425,1.84425,1.844,1.84425,238500000.0
2008-08-27 14:58:00,1.8442,1.8443,1.8437,1.8438,535100001.0
2008-08-27 14:59:00,1.8437,1.8438,1.84335,1.8436,421100000.0
2008-08-27 15:00:00,1.8436,1.8443,1.84355,1.84405,472500000.0
2008-08-27 15:01:00,1.844,1.84425,1.84395,1.844,390100000.0
2008-08-27 15:02:00,1.844,1.8443,1.844,1.84405,265800000.0
2008-08-27 15:03:00,1.84415,1.8442,1.8436,1.8436,418800000.0
2008-08-27 15:04:00,1.8437,1.8438,1.84355,1.8438,276700000.0
2008-08-27 15:05:00,1.8438,1.8443,1.8435,1.8436,448999999.0
2008-08-27 15:06:00,1.84355,1.8439,1.84355,1.84385,336400000.0
2008-08-27 15:07:00,1.84385,1.84405,1.84375,1.84405,349500000.0
2008-08-27 15:08:00,1.84405,1.8445,1.84405,1.8444,375100000.0
2008-08-27 15:09:00,1.8444,1.8445,1.8443,1.8443,287200000.0
2008-08-27 15:10:00,1.8443,1.8445,1.84405,1.8441,521600000.0
2008-08-27 15:11:00,1.8441,1.8441,1.84385,1.84385,161100000.0
2008-08-27 15:12:00,1.8438,1.8444,1.8437,1.8444,314800000.0
2008-08-27 15:13:00,1.8444,1.8445,1.8443,1.8444,393800001.0
2008-08-27 15:14:00,1.8444,1.84465,1.84435,1.8446,223900000.0
2008-08-27 15:15:00,1.8446,1.8453,1.8446,1.8452,321000000.0
2008-08-27 15:16:00,1.8451,1.8452,1.84505,1.8451,330700000.0
2008-08-27 15:17:00,1.84505,1.8451,1.84475,1.84495,192900000.0
2008-08-27 15:18:00,1.84495,1.845,1.84475,1.8448,215600000.0
2008-08-27 15:19:00,1.8448,1.8448,1.844,1.8441,361300002.0
2008-08-27 15:20:00,1.84405,1.84455,1.8439,1.84455,300000000.0
2008-08-27 15:21:00,1.84455,1.8447,1.84415,1.84435,293700000.0
2008-08-27 15:22:00,1.8443,1.84435,1.84425,1.8443,93400000.0
2008-08-27 15:23:00,1.8443,1.8443,1.84365,1.84395,228200001.0
2008-08-27 15:24:00,1.844,1.8442,1.8438,1.844,431899998.0
2008-08-27 15:25:00,1.8439,1.84405,1.8438,1.84405,86600000.0
2008-08-27 15:26:00,1.84405,1.8442,1.8439,1.844,209600000.0
2008-08-27 15:27:00,1.844,1.8441,1.8438,1.84385,347900000.0
2008-08-27 15:28:00,1.84385,1.8441,1.84385,1.8441,215700000.0
2008-08-27 15:29:00,1.84415,1.84425,1.844,1.84415,348000000.0
2008-08-27 15:30:00,1.8442,1.8444,1.8442,1.84425,149500000.0
2008-08-27 15:31:00,1.84425,1.8444,1.84415,1.8443,180200000.0
2008-08-27 15:32:00,1.8443,1.8444,1.8442,1.84435,114900000.0
2008-08-27 15:33:00,1.8443,1.8443,1.8442,1.8443,172600000.0
2008-08-27 15:34:00,1.8443,1.8443,1.8441,1.84415,189000000.0
2008-08-27 15:35:00,1.84415,1.8442,1.8439,1.8439,298000000.0
2008-08-27 15:36:00,1.8439,1.8439,1.8436,1.8436,235300000.0
2008-08-27 15:37:00,1.8436,1.84365,1.84335,1.84345,318200002.0
2008-08-27 15:38:00,1.84355,1.8436,1.8434,1.8435,388800000.0
2008-08-27 15:39:00,1.8435,1.8437,1.84345,1.8435,194800000.0
2008-08-27 15:40:00,1.84355,1.8436,1.8434,1.8436,195900001.0
2008-08-27 15:41:00,1.8436,1.8436,1.84335,1.84345,152300000.0
2008-08-27 15:42:00,1.8435,1.8436,1.84315,1.84315,129400000.0
2008-08-27 15:43:00,1.8431,1.84315,1.84285,1.84285,194400000.0
2008-08-27 15:44:00,1.8428,1.8429,1.84235,1.84255,414900000.0
2008-08-27 15:45:00,1.84255,1.84255,1.8422,1.8423,323800001.0
2008-08-27 15:46:00,1.8423,1.84235,1.84195,1.8423,315200000.0
2008-08-27 15:47:00,1.8423,1.8429,1.8423,1.8429,321600000.0
2008-08-27 15:48:00,1.8429,1.843,1.8427,1.8429,257600000.0
2008-08-27 15:49:00,1.84285,1.8429,1.8426,1.84265,134200000.0
2008-08-27 15:50:00,1.84265,1.8429,1.84265,1.84275,121700000.0
2008-08-27 15:51:00,1.8428,1.8432,1.8428,1.8431,54000000.0
2008-08-27 15:52:00,1.8431,1.8431,1.8429,1.8431,242100000.0
2008-08-27 15:53:00,1.84305,1.8431,1.84285,1.84285,131900000.0
2008-08-27 15:54:00,1.84285,1.8429,1.8419,1.8422,269100000.0
2008-08-27 15:55:00,1.8422,1.8422,1.84185,1.84185,421600000.0
2008-08-27 15:56:00,1.84185,1.8421,1.8416,1.842,478100000.0
2008-08-27 15:57:00,1.842,1.8423,1.8419,1.842,334700000.0
2008-08-27 15:58:00,1.84195,1.842,1.8416,1.8416,149100000.0
2008-08-27 15:59:00,1.8417,1.8419,1.8415,1.8416,227400001.0
2008-08-27 16:00:00,1.8416,1.8421,1.8416,1.842,395800000.0
2008-08-27 16:01:00,1.842,1.8422,1.8418,1.8419,225800000.0
2008-08-27 16:02:00,1.8419,1.8419,1.84145,1.84145,331900000.0
2008-08-27 16:03:00,1.8414,1.8416,1.841,1.84125,579800004.0
2008-08-27 16:04:00,1.84125,1.8413,1.84075,1.84085,202800000.0
2008-08-27 16:05:00,1.8409,1.8412,1.8409,1.84115,176000000.0
2008-08-27 16:06:00,1.8411,1.84125,1.841,1.8411,249500000.0
2008-08-27 16:07:00,1.8411,1.84135,1.84095,1.8412,376100001.0
2008-08-27 16:08:00,1.84125,1.84145,1.84115,1.84145,358200000.0
2008-08-27 16:09:00,1.84145,1.8415,1.8413,1.8414,85800000.0
2008-08-27 16:10:00,1.8415,1.8416,1.8413,1.8414,176600000.0
2008-08-27 16:11:00,1.8414,1.84145,1.84135,1.8414,41100000.0
2008-08-27 16:12:00,1.84145,1.84165,1.84145,1.8416,163400000.0
2008-08-27 16:13:00,1.8416,1.8418,1.84145,1.8417,170400000.0
2008-08-27 16:14:00,1.8417,1.84195,1.84165,1.8417,82600000.0
2008-08-27 16:15:00,1.8417,1.842,1.8417,1.84195,94000000.0
2008-08-27 16:16:00,1.842,1.84225,1.84185,1.8419,387900000.0
2008-08-27 16:17:00,1.8419,1.8419,1.8411,1.84115,262199999.0
2008-08-27 16:18:00,1.8412,1.8413,1.84085,1.84085,145000000.0
2008-08-27 16:19:00,1.84085,1.84105,1.8408,1.84085,109800000.0
2008-08-27 16:20:00,1.84085,1.8411,1.8406,1.8407,206900000.0
2008-08-27 16:21:00,1.8408,1.841,1.83995,1.84005,953699991.0
2008-08-27 16:22:00,1.84,1.8401,1.8394,1.8398,563700001.0
2008-08-27 16:23:00,1.8398,1.8399,1.8392,1.8392,616800004.0
2008-08-27 16:24:00,1.8392,1.8394,1.83895,1.8393,267000001.0
2008-08-27 16:25:00,1.83925,1.83945,1.8391,1.83935,119500000.0
2008-08-27 16:26:00,1.83935,1.83935,1.8387,1.83875,248000000.0
2008-08-27 16:27:00,1.8388,1.83925,1.8386,1.83905,339300000.0
2008-08-27 16:28:00,1.8391,1.83915,1.83815,1.8382,855599999.0
2008-08-27 16:29:00,1.83825,1.8383,1.8381,1.83825,247400000.0
2008-08-27 16:30:00,1.83825,1.8383,1.83785,1.83785,265600000.0
2008-08-27 16:31:00,1.83785,1.8381,1.8377,1.8381,466099998.0
2008-08-27 16:32:00,1.83805,1.8383,1.838,1.83815,265200000.0
2008-08-27 16:33:00,1.8381,1.8386,1.8381,1.8385,233900000.0
2008-08-27 16:34:00,1.8385,1.8387,1.83845,1.83845,230700000.0
2008-08-27 16:35:00,1.8385,1.8391,1.83825,1.83895,364600000.0
2008-08-27 16:36:00,1.83895,1.8395,1.83855,1.83885,624399997.0
2008-08-27 16:37:00,1.83885,1.839,1.8381,1.83845,450100000.0
2008-08-27 16:38:00,1.83845,1.8388,1.83845,1.8386,159700000.0
2008-08-27 16:39:00,1.8386,1.83885,1.83825,1.83885,370600000.0
2008-08-27 16:40:00,1.83895,1.8391,1.8389,1.8391,226000000.0
2008-08-27 16:41:00,1.8391,1.8393,1.83895,1.8392,269700000.0
2008-08-27 16:42:00,1.8393,1.8393,1.83875,1.83915,369700000.0
2008-08-27 16:43:00,1.83915,1.8393,1.83885,1.83885,381500000.0
2008-08-27 16:44:00,1.83885,1.8393,1.83845,1.839,581399998.0
2008-08-27 16:45:00,1.83895,1.8393,1.83855,1.8393,307300000.0
2008-08-27 16:46:00,1.8393,1.8394,1.8389,1.83915,265900000.0
2008-08-27 16:47:00,1.83915,1.8395,1.83905,1.83935,240500000.0
2008-08-27 16:48:00,1.8394,1.8395,1.8391,1.8391,188300000.0
2008-08-27 16:49:00,1.8391,1.8394,1.8391,1.83915,197500000.0
2008-08-27 16:50:00,1.8392,1.8392,1.83905,1.8391,92200000.0
2008-08-27 16:51:00,1.8391,1.8398,1.8391,1.8397,239600000.0
2008-08-27 16:52:00,1.83965,1.8397,1.8392,1.83925,339700000.0
2008-08-27 16:53:00,1.8393,1.8396,1.83915,1.8396,408200000.0
2008-08-27 16:54:00,1.8396,1.8399,1.8393,1.83945,493300000.0
2008-08-27 16:55:00,1.83945,1.83945,1.8391,1.8394,292800000.0
2008-08-27 16:56:00,1.83925,1.8393,1.83895,1.839,297000000.0
2008-08-27 16:57:00,1.83895,1.8391,1.8389,1.83895,148000000.0
2008-08-27 16:58:00,1.83895,1.8391,1.83885,1.8391,198100000.0
2008-08-27 16:59:00,1.8391,1.8392,1.83815,1.8383,770099999.0
2008-08-27 17:00:00,1.83825,1.8383,1.838,1.8383,413600000.0
2008-08-27 17:01:00,1.8383,1.8383,1.838,1.83805,253800000.0
2008-08-27 17:02:00,1.83805,1.8382,1.83745,1.8375,693400001.0
2008-08-27 17:03:00,1.8375,1.83785,1.83745,1.83745,413300000.0
2008-08-27 17:04:00,1.83745,1.8383,1.83745,1.8382,371800000.0
2008-08-27 17:05:00,1.8382,1.83825,1.8376,1.8378,321100000.0
2008-08-27 17:06:00,1.83775,1.8378,1.8375,1.8376,438500000.0
2008-08-27 17:07:00,1.8376,1.8378,1.8375,1.8376,350100000.0
2008-08-27 17:08:00,1.8376,1.8376,1.83605,1.8361,648900003.0
2008-08-27 17:09:00,1.83605,1.83625,1.8358,1.8362,616300002.0
2008-08-27 17:10:00,1.8361,1.8366,1.83605,1.83615,538000001.0
2008-08-27 17:11:00,1.83615,1.8362,1.836,1.83605,202700000.0
2008-08-27 17:12:00,1.83605,1.8365,1.83605,1.8363,448100000.0
2008-08-27 17:13:00,1.8363,1.83635,1.8362,1.8363,243000000.0
2008-08-27 17:14:00,1.8363,1.83635,1.836,1.836,355200000.0
2008-08-27 17:15:00,1.836,1.8361,1.8353,1.8353,611999996.0
2008-08-27 17:16:00,1.8353,1.8353,1.8346,1.83505,621700001.0
2008-08-27 17:17:00,1.83505,1.83525,1.8349,1.83515,385500000.0
2008-08-27 17:18:00,1.83515,1.8354,1.83505,1.8351,435300000.0
2008-08-27 17:19:00,1.8351,1.8352,1.83455,1.8346,350300000.0
2008-08-27 17:20:00,1.83455,1.83495,1.8342,1.8342,424400000.0
2008-08-27 17:21:00,1.8341,1.8342,1.8338,1.834,488800000.0
2008-08-27 17:22:00,1.83405,1.8348,1.8339,1.83475,754300000.0
2008-08-27 17:23:00,1.83475,1.8349,1.8345,1.83455,398500000.0
2008-08-27 17:24:00,1.8345,1.8345,1.8343,1.8343,253100000.0
2008-08-27 17:25:00,1.8343,1.8345,1.8343,1.83445,242000000.0
2008-08-27 17:26:00,1.83445,1.8348,1.83415,1.8342,377900000.0
2008-08-27 17:27:00,1.83405,1.8342,1.8339,1.834,461100000.0
2008-08-27 17:28:00,1.834,1.83405,1.8324,1.8326,715800000.0
2008-08-27 17:29:00,1.83255,1.8326,1.83225,1.83235,114700000.0
2008-08-27 17:30:00,1.8323,1.83285,1.8323,1.83275,108900000.0
2008-08-27 17:31:00,1.83275,1.83275,1.8324,1.8325,227000000.0
2008-08-27 17:32:00,1.83245,1.8326,1.832,1.83205,170100000.0
2008-08-27 17:33:00,1.83205,1.8322,1.8312,1.8313,479000001.0
2008-08-27 17:34:00,1.8313,1.8319,1.8312,1.83175,375000001.0
2008-08-27 17:35:00,1.8316,1.8322,1.83125,1.83205,297499998.0
2008-08-27 17:36:00,1.8321,1.8328,1.83195,1.83195,508899998.0
2008-08-27 17:37:00,1.83205,1.8326,1.83205,1.83235,360700000.0
2008-08-27 17:38:00,1.83235,1.83275,1.83235,1.8326,354100000.0
2008-08-27 17:39:00,1.8326,1.83295,1.83255,1.8329,96700000.0
2008-08-27 17:40:00,1.8329,1.833,1.83255,1.83255,251700000.0
2008-08-27 17:41:00,1.8326,1.8327,1.83205,1.8321,342900000.0
2008-08-27 17:42:00,1.8321,1.8321,1.83165,1.8321,393900000.0
2008-08-27 17:43:00,1.832,1.83205,1.8313,1.8313,302500000.0
2008-08-27 17:44:00,1.83135,1.8316,1.83105,1.83105,242300000.0
2008-08-27 17:45:00,1.83105,1.83105,1.8299,1.8301,303300000.0
2008-08-27 17:46:00,1.83005,1.8305,1.8298,1.8305,236400001.0
2008-08-27 17:47:00,1.83045,1.83095,1.8303,1.8307,235000000.0
2008-08-27 17:48:00,1.8305,1.83075,1.8299,1.8299,240699999.0
2008-08-27 17:49:00,1.82985,1.8302,1.8298,1.8298,177900000.0
2008-08-27 17:50:00,1.8298,1.8298,1.8285,1.8286,475799998.0
2008-08-27 17:51:00,1.8286,1.8288,1.82855,1.82865,254000000.0
2008-08-27 17:52:00,1.82865,1.82915,1.82855,1.8291,205300000.0
2008-08-27 17:53:00,1.8293,1.8303,1.82925,1.8302,508800000.0
2008-08-27 17:54:00,1.8302,1.8306,1.83,1.83055,511299998.0
2008-08-27 17:55:00,1.83055,1.8308,1.8305,1.8307,325900000.0
2008-08-27 17:56:00,1.8307,1.8311,1.83065,1.83105,181500000.0
2008-08-27 17:57:00,1.83105,1.8313,1.83105,1.83115,184300000.0
2008-08-27 17:58:00,1.83115,1.8316,1.83115,1.8316,271300000.0
2008-08-27 17:59:00,1.83165,1.8322,1.83145,1.8316,316600000.0
2008-08-27 18:00:00,1.8316,1.8317,1.83155,1.8317,153500000.0
2008-08-27 18:01:00,1.8317,1.8319,1.8317,1.83175,352500000.0
2008-08-27 18:02:00,1.83175,1.8318,1.83175,1.8318,156900000.0
2008-08-27 18:03:00,1.8318,1.8318,1.83145,1.83165,221000000.0
2008-08-27 18:04:00,1.8317,1.8319,1.8316,1.8318,135500000.0
2008-08-27 18:05:00,1.8318,1.8318,1.83135,1.83165,138600000.0
2008-08-27 18:06:00,1.8317,1.83175,1.83125,1.83125,224000000.0
2008-08-27 18:07:00,1.83125,1.8318,1.83125,1.83175,123700000.0
2008-08-27 18:08:00,1.83175,1.83175,1.83135,1.8314,86100000.0
2008-08-27 18:09:00,1.8314,1.8316,1.83135,1.8316,88400000.0
2008-08-27 18:10:00,1.83165,1.8318,1.8316,1.8316,45300000.0
2008-08-27 18:11:00,1.8316,1.83175,1.83155,1.83165,107900000.0
2008-08-27 18:12:00,1.83165,1.8317,1.83155,1.83165,65000000.0
2008-08-27 18:13:00,1.83165,1.83175,1.8316,1.83175,78500000.0
2008-08-27 18:14:00,1.83175,1.83175,1.8317,1.8317,7200000.0
2008-08-27 18:15:00,1.8317,1.8317,1.83165,1.83165,31800000.0
2008-08-27 18:16:00,1.83165,1.8317,1.8316,1.83165,45100000.0
2008-08-27 18:17:00,1.8317,1.8317,1.83165,1.8317,18000000.0
2008-08-27 18:18:00,1.83165,1.8317,1.83155,1.8317,118100000.0
2008-08-27 18:19:00,1.83175,1.83175,1.83155,1.83155,72100000.0
2008-08-27 18:20:00,1.83155,1.83165,1.83135,1.83135,77100000.0
2008-08-27 18:21:00,1.83135,1.83135,1.8309,1.8313,115100000.0
2008-08-27 18:22:00,1.83125,1.8313,1.831,1.8311,201100000.0
2008-08-27 18:23:00,1.8311,1.8312,1.831,1.831,210600000.0
2008-08-27 18:24:00,1.831,1.831,1.8304,1.8305,262400000.0
2008-08-27 18:25:00,1.8305,1.8308,1.8305,1.83075,109600000.0
2008-08-27 18:26:00,1.83075,1.8308,1.8307,1.8307,45400000.0
2008-08-27 18:27:00,1.8307,1.83105,1.8307,1.83105,51100000.0
2008-08-27 18:28:00,1.83105,1.83115,1.83105,1.83115,46300000.0
2008-08-27 18:29:00,1.8312,1.8314,1.8312,1.83135,44800000.0
2008-08-27 18:30:00,1.8313,1.8315,1.8313,1.8314,69170000.0
2008-08-27 18:31:00,1.8314,1.8315,1.83135,1.83145,47500000.0
2008-08-27 18:32:00,1.83145,1.832,1.83145,1.83185,147500000.0
2008-08-27 18:33:00,1.83185,1.832,1.8318,1.8318,84300000.0
2008-08-27 18:34:00,1.8318,1.8318,1.8316,1.83165,133900000.0
2008-08-27 18:35:00,1.83165,1.8319,1.8315,1.8316,79400000.0
2008-08-27 18:36:00,1.83165,1.83165,1.83125,1.83125,96700000.0
2008-08-27 18:37:00,1.83125,1.83125,1.83085,1.8309,210300000.0
2008-08-27 18:38:00,1.8309,1.8309,1.8306,1.8306,129000000.0
2008-08-27 18:39:00,1.8307,1.8307,1.8305,1.83065,97600000.0
2008-08-27 18:40:00,1.8306,1.8307,1.8305,1.83055,97700000.0
2008-08-27 18:41:00,1.83055,1.831,1.83055,1.8309,141300000.0
2008-08-27 18:42:00,1.8309,1.831,1.83025,1.8306,145100000.0
2008-08-27 18:43:00,1.8306,1.8308,1.8304,1.8306,110100000.0
2008-08-27 18:44:00,1.8306,1.8307,1.83015,1.83035,146200000.0
2008-08-27 18:45:00,1.83035,1.8307,1.83035,1.83065,108000000.0
2008-08-27 18:46:00,1.8307,1.8309,1.8307,1.8308,84900000.0
2008-08-27 18:47:00,1.8308,1.8309,1.83065,1.83065,61400000.0
2008-08-27 18:48:00,1.83065,1.8307,1.83035,1.83035,126000000.0
2008-08-27 18:49:00,1.8304,1.8308,1.83035,1.8308,107200000.0
2008-08-27 18:50:00,1.8308,1.8308,1.83035,1.8304,59100000.0
2008-08-27 18:51:00,1.83035,1.8307,1.83025,1.83065,154300000.0
2008-08-27 18:52:00,1.8307,1.8309,1.83065,1.8309,147200000.0
2008-08-27 18:53:00,1.8309,1.831,1.83085,1.8309,64600000.0
2008-08-27 18:54:00,1.8309,1.831,1.8308,1.8309,56700000.0
2008-08-27 18:55:00,1.8309,1.831,1.8308,1.831,82600000.0
2008-08-27 18:56:00,1.831,1.8313,1.83085,1.8313,97200000.0
2008-08-27 18:57:00,1.8313,1.8313,1.83075,1.8309,175600000.0
2008-08-27 18:58:00,1.8309,1.8309,1.8303,1.8303,113200000.0
2008-08-27 18:59:00,1.8303,1.83055,1.8302,1.8305,146500000.0
2008-08-27 19:00:00,1.8305,1.8309,1.8305,1.83075,186400000.0
2008-08-27 19:01:00,1.83075,1.83095,1.83075,1.8309,23400000.0
2008-08-27 19:02:00,1.8309,1.8309,1.8305,1.83055,71300000.0
2008-08-27 19:03:00,1.83055,1.83055,1.83015,1.83025,94800000.0
2008-08-27 19:04:00,1.83025,1.8305,1.8302,1.8303,128100000.0
2008-08-27 19:05:00,1.8303,1.8303,1.8302,1.8303,30000000.0
2008-08-27 19:06:00,1.8303,1.8309,1.83025,1.8309,70700000.0
2008-08-27 19:07:00,1.8309,1.8309,1.83065,1.8309,39800000.0
2008-08-27 19:08:00,1.8309,1.8309,1.8304,1.8307,80700000.0
2008-08-27 19:09:00,1.8307,1.8308,1.83065,1.8308,35300000.0
2008-08-27 19:10:00,1.8308,1.8308,1.83065,1.8307,53600000.0
2008-08-27 19:11:00,1.8307,1.8307,1.83025,1.8306,82200000.0
2008-08-27 19:12:00,1.8306,1.8307,1.83025,1.83065,164000000.0
2008-08-27 19:13:00,1.83065,1.83065,1.8305,1.8306,84900000.0
2008-08-27 19:14:00,1.8306,1.83065,1.8306,1.8306,35100000.0
2008-08-27 19:15:00,1.8306,1.83065,1.8306,1.83065,29700000.0
2008-08-27 19:16:00,1.83065,1.8308,1.8306,1.8308,63300000.0
2008-08-27 19:17:00,1.8308,1.8308,1.83065,1.8308,27700000.0
2008-08-27 19:18:00,1.8308,1.83085,1.8308,1.83085,9400000.0
2008-08-27 19:19:00,1.83085,1.831,1.83085,1.8309,121700000.0
2008-08-27 19:20:00,1.8309,1.8311,1.8309,1.83095,59400000.0
2008-08-27 19:21:00,1.831,1.8311,1.83095,1.83095,33400000.0
2008-08-27 19:22:00,1.831,1.8313,1.83095,1.8313,88400000.0
2008-08-27 19:23:00,1.83135,1.8314,1.8313,1.8314,84600000.0
2008-08-27 19:24:00,1.8314,1.8318,1.8314,1.8315,308400000.0
2008-08-27 19:25:00,1.8315,1.83165,1.83145,1.83165,104900000.0
2008-08-27 19:26:00,1.8317,1.8317,1.83155,1.8316,113300000.0
2008-08-27 19:27:00,1.83155,1.83165,1.83155,1.8316,95800000.0
2008-08-27 19:28:00,1.83165,1.8317,1.83155,1.8317,256300000.0
2008-08-27 19:29:00,1.8317,1.8317,1.8317,1.8317,20300000.0
2008-08-27 19:30:00,1.8317,1.8317,1.83155,1.8316,45500000.0
2008-08-27 19:31:00,1.8316,1.83165,1.8315,1.8315,60900000.0
2008-08-27 19:32:00,1.8315,1.8315,1.8315,1.8315,1000000.0
2008-08-27 19:33:00,1.8315,1.8315,1.83105,1.83105,33900000.0
2008-08-27 19:34:00,1.83105,1.8312,1.83105,1.83115,40700000.0
2008-08-27 19:35:00,1.8311,1.8313,1.8311,1.8313,78300000.0
2008-08-27 19:36:00,1.8313,1.8313,1.8312,1.8312,11800000.0
2008-08-27 19:37:00,1.83125,1.8315,1.83125,1.8315,54700000.0
2008-08-27 19:38:00,1.8315,1.8316,1.8312,1.8312,115300000.0
2008-08-27 19:39:00,1.8312,1.8314,1.8312,1.8314,73300000.0
2008-08-27 19:40:00,1.8314,1.8315,1.83135,1.8314,40300000.0
2008-08-27 19:41:00,1.83135,1.8314,1.83115,1.83125,109600000.0
2008-08-27 19:42:00,1.83125,1.83125,1.8311,1.8311,23700000.0
2008-08-27 19:43:00,1.83105,1.8311,1.83105,1.8311,17300000.0
2008-08-27 19:44:00,1.83105,1.8311,1.83105,1.83105,30700000.0
2008-08-27 19:45:00,1.83105,1.8312,1.83105,1.83115,26400000.0
2008-08-27 19:46:00,1.83115,1.83115,1.83105,1.83105,26600000.0
2008-08-27 19:47:00,1.83105,1.8312,1.83105,1.8311,54900000.0
2008-08-27 19:48:00,1.8311,1.83115,1.83095,1.831,17800000.0
2008-08-27 19:49:00,1.831,1.831,1.83085,1.8309,13400000.0
2008-08-27 19:50:00,1.8309,1.83125,1.8309,1.8311,66100000.0
2008-08-27 19:51:00,1.83115,1.83115,1.83095,1.831,85500000.0
2008-08-27 19:52:00,1.831,1.8311,1.8309,1.831,109000000.0
2008-08-27 19:53:00,1.8309,1.831,1.8309,1.83095,27100000.0
2008-08-27 19:54:00,1.83095,1.83125,1.83095,1.83105,114000000.0
2008-08-27 19:55:00,1.8311,1.8312,1.8309,1.8309,106200001.0
2008-08-27 19:56:00,1.831,1.8311,1.83095,1.831,96000000.0
2008-08-27 19:57:00,1.8311,1.8313,1.831,1.8312,83400000.0
2008-08-27 19:58:00,1.83115,1.8312,1.83095,1.831,122700000.0
2008-08-27 19:59:00,1.831,1.8312,1.83095,1.8311,63900000.0
2008-08-27 20:00:00,1.83105,1.8314,1.83105,1.83135,86700000.0
2008-08-27 20:01:00,1.83135,1.8316,1.83135,1.8315,92700000.0
2008-08-27 20:02:00,1.83135,1.832,1.83135,1.83195,140100000.0
2008-08-27 20:03:00,1.832,1.8323,1.8319,1.83205,102600000.0
2008-08-27 20:04:00,1.83205,1.8321,1.83195,1.8321,21600000.0
2008-08-27 20:05:00,1.8321,1.8321,1.83185,1.8319,66000000.0
2008-08-27 20:06:00,1.8319,1.8321,1.83185,1.83185,66900000.0
2008-08-27 20:07:00,1.832,1.8321,1.8319,1.8321,22000000.0
2008-08-27 20:08:00,1.8321,1.8322,1.83195,1.8322,38100000.0
2008-08-27 20:09:00,1.83215,1.8324,1.83215,1.83235,63100000.0
2008-08-27 20:10:00,1.83235,1.8327,1.83235,1.8326,52500000.0
2008-08-27 20:11:00,1.8326,1.833,1.8326,1.833,136600000.0
2008-08-27 20:12:00,1.833,1.83305,1.83295,1.833,30800000.0
2008-08-27 20:13:00,1.8329,1.833,1.83285,1.8329,22900000.0
2008-08-27 20:14:00,1.83285,1.8329,1.8327,1.83275,36100000.0
2008-08-27 20:15:00,1.83275,1.8329,1.8327,1.8329,53000000.0
2008-08-27 20:16:00,1.8329,1.8332,1.8329,1.8332,136400000.0
2008-08-27 20:17:00,1.8333,1.83385,1.8333,1.83385,80400000.0
2008-08-27 20:18:00,1.83385,1.834,1.8335,1.8335,94700000.0
2008-08-27 20:19:00,1.83355,1.83365,1.83355,1.83355,87300000.0
2008-08-27 20:20:00,1.83355,1.8337,1.83305,1.83305,113700000.0
2008-08-27 20:21:00,1.833,1.8332,1.833,1.833,78900000.0
2008-08-27 20:22:00,1.83305,1.83305,1.8326,1.8327,148700000.0
2008-08-27 20:23:00,1.8327,1.8327,1.8326,1.83265,27000000.0
2008-08-27 20:24:00,1.8327,1.8327,1.83255,1.83255,17400000.0
2008-08-27 20:25:00,1.83255,1.83255,1.8323,1.83245,43700000.0
2008-08-27 20:26:00,1.83245,1.8326,1.83245,1.8326,30900000.0
2008-08-27 20:27:00,1.8326,1.8326,1.8325,1.83255,56400000.0
2008-08-27 20:28:00,1.83255,1.833,1.83255,1.83285,155000000.0
2008-08-27 20:29:00,1.8329,1.833,1.83275,1.8329,53000000.0
2008-08-27 20:30:00,1.8328,1.83285,1.83268,1.83274,47300000.0
2008-08-27 20:31:00,1.83285,1.83285,1.83255,1.83255,35800000.0
2008-08-27 20:32:00,1.83255,1.83255,1.8322,1.8322,35600000.0
2008-08-27 20:33:00,1.8322,1.83235,1.832,1.83205,104300000.0
2008-08-27 20:34:00,1.832,1.832,1.832,1.832,17800000.0
2008-08-27 20:35:00,1.83205,1.8322,1.83205,1.8322,37100000.0
2008-08-27 20:36:00,1.83215,1.8324,1.83215,1.83235,48500000.0
2008-08-27 20:37:00,1.8324,1.8325,1.8324,1.83245,22400000.0
2008-08-27 20:38:00,1.8325,1.83265,1.8325,1.83265,39600000.0
2008-08-27 20:39:00,1.8327,1.8328,1.8327,1.83275,36400000.0
2008-08-27 20:40:00,1.8328,1.833,1.8328,1.83285,32800000.0
2008-08-27 20:41:00,1.833,1.8334,1.8329,1.8333,119300000.0
2008-08-27 20:42:00,1.83315,1.8335,1.8331,1.83315,81500000.0
2008-08-27 20:43:00,1.83315,1.8332,1.83285,1.8332,41200000.0
2008-08-27 20:44:00,1.8332,1.8332,1.83305,1.83305,23400000.0
2008-08-27 20:45:00,1.8332,1.8332,1.83305,1.83315,14500000.0
2008-08-27 20:46:00,1.83315,1.8333,1.8331,1.8333,19700000.0
2008-08-27 20:47:00,1.8334,1.8335,1.83325,1.83325,40500000.0
2008-08-27 20:48:00,1.8334,1.8334,1.8332,1.8332,14800000.0
2008-08-27 20:49:00,1.8332,1.8333,1.8332,1.83325,34800000.0
2008-08-27 20:50:00,1.83325,1.8333,1.83315,1.83315,11800000.0
2008-08-27 20:51:00,1.8332,1.8332,1.83275,1.8328,79600000.0
2008-08-27 20:52:00,1.8328,1.8329,1.83275,1.83275,40300000.0
2008-08-27 20:53:00,1.83275,1.83275,1.83265,1.8327,29700000.0
2008-08-27 20:54:00,1.8327,1.8327,1.8327,1.8327,3000000.0
2008-08-27 20:55:00,1.8327,1.8329,1.8327,1.8328,44500000.0
2008-08-27 20:56:00,1.83285,1.83285,1.8328,1.8328,20000000.0
2008-08-27 20:57:00,1.8328,1.8328,1.8328,1.8328,15000000.0
2008-08-27 20:58:00,1.8328,1.8328,1.8326,1.8328,101400000.0
2008-08-27 20:59:00,1.8327,1.8329,1.8324,1.8328,141700000.0
2008-08-27 21:00:00,1.8327,1.8329,1.83265,1.83265,57900000.0
2008-08-27 21:01:00,1.8328,1.8329,1.8328,1.8328,31000000.0
2008-08-27 21:02:00,1.8328,1.8331,1.8328,1.8329,75800000.0
2008-08-27 21:03:00,1.8329,1.8332,1.8329,1.8332,56500000.0
2008-08-27 21:04:00,1.8332,1.8334,1.8331,1.83335,30100000.0
2008-08-27 21:05:00,1.8335,1.8337,1.83345,1.83355,74900000.0
2008-08-27 21:06:00,1.8336,1.8342,1.8336,1.8342,91600000.0
2008-08-27 21:07:00,1.8342,1.8342,1.834,1.83405,66400000.0
2008-08-27 21:08:00,1.83405,1.8341,1.83405,1.83405,17800000.0
2008-08-27 21:09:00,1.83405,1.8341,1.83355,1.8337,86543000.0
2008-08-27 21:10:00,1.8337,1.8339,1.8337,1.83385,36300000.0
2008-08-27 21:11:00,1.83385,1.834,1.8338,1.83395,65100000.0
2008-08-27 21:12:00,1.834,1.834,1.8338,1.83385,48400000.0
2008-08-27 21:13:00,1.83385,1.83385,1.83385,1.83385,4200000.0
2008-08-27 21:14:00,1.8338,1.8338,1.83355,1.83365,45600000.0
2008-08-27 21:15:00,1.8337,1.8337,1.8335,1.8337,70700000.0
2008-08-27 21:16:00,1.8337,1.8339,1.8337,1.8338,150100001.0
2008-08-27 21:17:00,1.83375,1.83395,1.83375,1.8339,103800000.0
2008-08-27 21:18:00,1.8339,1.834,1.83385,1.8339,56800000.0
2008-08-27 21:19:00,1.8339,1.83395,1.8339,1.8339,267400001.0
2008-08-27 21:20:00,1.8339,1.83395,1.83365,1.8338,227999999.0
2008-08-27 21:21:00,1.83385,1.8339,1.8338,1.83385,10000000.0
2008-08-27 21:22:00,1.83385,1.83395,1.8338,1.8338,5800000.0
2008-08-27 21:23:00,1.8338,1.8339,1.83365,1.83365,42500000.0
2008-08-27 21:24:00,1.8337,1.8338,1.83355,1.8336,124000000.0
2008-08-27 21:25:00,1.8336,1.8338,1.83345,1.83365,166700000.0
2008-08-27 21:26:00,1.8337,1.8338,1.83365,1.8337,58200000.0
2008-08-27 21:27:00,1.8337,1.8338,1.8337,1.8338,36300000.0
2008-08-27 21:28:00,1.8339,1.8341,1.83375,1.83405,63500000.0
2008-08-27 21:29:00,1.83405,1.83455,1.83405,1.83445,115400000.0
2008-08-27 21:30:00,1.83445,1.83535,1.83435,1.8351,137500000.0
2008-08-27 21:31:00,1.835,1.8352,1.83445,1.8345,239200000.0
2008-08-27 21:32:00,1.8345,1.8345,1.8341,1.83445,82900000.0
2008-08-27 21:33:00,1.83445,1.8345,1.8344,1.83445,73600000.0
2008-08-27 21:34:00,1.83445,1.83475,1.83445,1.8347,69300000.0
2008-08-27 21:35:00,1.8347,1.8347,1.8347,1.8347,35000000.0
2008-08-27 21:36:00,1.8347,1.8349,1.8347,1.8347,38000000.0
2008-08-27 21:37:00,1.83475,1.8353,1.83465,1.8352,130700000.0
2008-08-27 21:38:00,1.8352,1.83525,1.8348,1.8351,177700000.0
2008-08-27 21:39:00,1.8351,1.83555,1.83505,1.8355,92500000.0
2008-08-27 21:40:00,1.8355,1.8355,1.83505,1.83505,59300000.0
2008-08-27 21:41:00,1.83505,1.8351,1.8346,1.8346,34200000.0
2008-08-27 21:42:00,1.8346,1.83465,1.8346,1.8346,33800000.0
2008-08-27 21:43:00,1.8346,1.8346,1.83455,1.83455,7000000.0
2008-08-27 21:44:00,1.8345,1.8346,1.8345,1.8346,30400000.0
2008-08-27 21:45:00,1.8346,1.8347,1.8344,1.8344,30500000.0
2008-08-27 21:46:00,1.8344,1.8345,1.83425,1.83425,44100000.0
2008-08-27 21:47:00,1.8344,1.8347,1.8344,1.8346,49100000.0
2008-08-27 21:48:00,1.8345,1.8346,1.8345,1.8346,21900000.0
2008-08-27 21:49:00,1.8346,1.8346,1.8346,1.8346,5400000.0
2008-08-27 21:50:00,1.8346,1.83465,1.8346,1.83465,11400000.0
2008-08-27 21:51:00,1.83465,1.83475,1.83465,1.83475,5600000.0
2008-08-27 21:52:00,1.83475,1.8348,1.83475,1.8348,7900000.0
2008-08-27 21:53:00,1.8348,1.8349,1.8345,1.8347,109800000.0
2008-08-27 21:54:00,1.83485,1.83485,1.8347,1.8347,11000000.0
2008-08-27 21:55:00,1.8347,1.8347,1.8347,1.8347,2800000.0
2008-08-27 21:56:00,1.8348,1.8348,1.8347,1.8348,13500000.0
2008-08-27 21:57:00,1.8347,1.8347,1.83465,1.8347,5600000.0
2008-08-27 21:58:00,1.8347,1.83485,1.83465,1.8347,65100000.0
2008-08-27 21:59:00,1.8347,1.8348,1.8347,1.83475,26200000.0
2008-08-27 22:00:00,1.8347,1.8348,1.83465,1.83475,30900000.0
2008-08-27 22:01:00,1.83475,1.83475,1.83475,1.83475,1000000.0
2008-08-27 22:02:00,1.8348,1.8349,1.83475,1.8349,14700000.0
2008-08-27 22:03:00,1.8348,1.8352,1.83475,1.83515,54400000.0
2008-08-27 22:04:00,1.83515,1.8352,1.83515,1.83515,5000000.0
2008-08-27 22:05:00,1.83515,1.83515,1.83515,1.83515,3000000.0
2008-08-27 22:06:00,1.83515,1.83525,1.83515,1.8352,15400000.0
2008-08-27 22:07:00,1.8352,1.8353,1.8351,1.83515,40800000.0
2008-08-27 22:08:00,1.8353,1.83535,1.8352,1.8353,26700000.0
2008-08-27 22:09:00,1.83525,1.8354,1.83525,1.8354,7600000.0
2008-08-27 22:10:00,1.8354,1.8354,1.8352,1.8352,11200000.0
2008-08-27 22:11:00,1.83525,1.8353,1.8351,1.8351,27700000.0
2008-08-27 22:12:00,1.8351,1.8353,1.8351,1.8353,18800000.0
2008-08-27 22:13:00,1.83535,1.8355,1.83525,1.83545,58300000.0
2008-08-27 22:14:00,1.83545,1.83545,1.83545,1.83545,6800000.0
2008-08-27 22:15:00,1.8355,1.8355,1.83505,1.8352,20500000.0
2008-08-27 22:16:00,1.8353,1.8355,1.8353,1.83545,27300000.0
2008-08-27 22:17:00,1.83545,1.83545,1.83535,1.8354,8600000.0
2008-08-27 22:18:00,1.8354,1.8357,1.8354,1.8356,41500000.0
2008-08-27 22:19:00,1.8355,1.83565,1.83545,1.8356,61800000.0
2008-08-27 22:20:00,1.8356,1.83565,1.83555,1.8356,10400000.0
2008-08-27 22:21:00,1.83565,1.83575,1.8355,1.83575,26400000.0
2008-08-27 22:22:00,1.8358,1.8359,1.83555,1.83555,27100000.0
2008-08-27 22:23:00,1.83565,1.83565,1.83515,1.83555,47400000.0
2008-08-27 22:24:00,1.83555,1.8356,1.8355,1.8355,25800000.0
2008-08-27 22:25:00,1.8356,1.8357,1.8356,1.83565,67300000.0
2008-08-27 22:26:00,1.83565,1.83575,1.83565,1.83565,8900000.0
2008-08-27 22:27:00,1.83565,1.8357,1.83565,1.8357,2000000.0
2008-08-27 22:28:00,1.8357,1.83575,1.8356,1.8357,18700000.0
2008-08-27 22:29:00,1.83565,1.83565,1.83555,1.83555,15700000.0
2008-08-27 22:30:00,1.8357,1.8357,1.83555,1.83555,10200000.0
2008-08-27 22:31:00,1.8356,1.8363,1.8356,1.836,125900000.0
2008-08-27 22:32:00,1.8361,1.8362,1.83605,1.8361,14800000.0
2008-08-27 22:33:00,1.8362,1.8363,1.83595,1.8361,77700000.0
2008-08-27 22:34:00,1.83615,1.83615,1.836,1.8361,77900000.0
2008-08-27 22:35:00,1.8361,1.8361,1.8358,1.836,61700000.0
2008-08-27 22:36:00,1.83595,1.83595,1.83595,1.83595,2600000.0
2008-08-27 22:37:00,1.83595,1.83605,1.83595,1.836,31100000.0
2008-08-27 22:38:00,1.8359,1.83595,1.8359,1.83595,17000000.0
2008-08-27 22:39:00,1.83595,1.836,1.8359,1.836,15000000.0
2008-08-27 22:40:00,1.8359,1.836,1.83565,1.83595,49200000.0
2008-08-27 22:41:00,1.83585,1.8359,1.8356,1.83585,158400000.0
2008-08-27 22:42:00,1.83585,1.83585,1.83535,1.83565,70100000.0
2008-08-27 22:43:00,1.83575,1.8358,1.8357,1.8358,9400000.0
2008-08-27 22:44:00,1.8358,1.8358,1.83545,1.83565,55500000.0
2008-08-27 22:45:00,1.83555,1.83555,1.83515,1.8353,85600000.0
2008-08-27 22:46:00,1.8354,1.8357,1.8354,1.83555,51400000.0
2008-08-27 22:47:00,1.8356,1.8356,1.83545,1.83545,56200000.0
2008-08-27 22:48:00,1.83545,1.8355,1.83545,1.8355,46300000.0
2008-08-27 22:49:00,1.8355,1.8355,1.83545,1.8355,46200000.0
2008-08-27 22:50:00,1.83545,1.8356,1.83545,1.8355,120800000.0
2008-08-27 22:51:00,1.83545,1.83555,1.83545,1.8355,29800000.0
2008-08-27 22:52:00,1.8355,1.8358,1.83545,1.83575,50700000.0
2008-08-27 22:53:00,1.8357,1.8357,1.8356,1.8356,6200000.0
2008-08-27 22:54:00,1.8356,1.8358,1.8356,1.8357,24400000.0
2008-08-27 22:55:00,1.8356,1.8358,1.8356,1.8358,6500000.0
2008-08-27 22:56:00,1.8358,1.8358,1.8357,1.8357,21600000.0
2008-08-27 22:57:00,1.8357,1.8357,1.8357,1.8357,8600000.0
2008-08-27 22:58:00,1.8356,1.8357,1.8355,1.8356,16200000.0
2008-08-27 22:59:00,1.8357,1.8357,1.8355,1.8355,14800000.0
2008-08-27 23:00:00,1.83535,1.8357,1.83535,1.8356,244800014.0
2008-08-27 23:01:00,1.8358,1.8359,1.8355,1.8356,522400032.0
2008-08-27 23:02:00,1.8356,1.8356,1.83505,1.8352,162400002.0
2008-08-27 23:03:00,1.8352,1.83535,1.83515,1.83535,263100000.0
2008-08-27 23:04:00,1.8352,1.83535,1.8352,1.83535,2000000.0
2008-08-27 23:05:00,1.8353,1.8353,1.83505,1.8351,296100017.0
2008-08-27 23:06:00,1.83515,1.83515,1.83495,1.83495,10400000.0
2008-08-27 23:07:00,1.83505,1.8351,1.83495,1.8351,22000000.0
2008-08-27 23:08:00,1.8351,1.8351,1.83495,1.83505,21100000.0
2008-08-27 23:09:00,1.83495,1.83525,1.83495,1.83515,136300002.0
2008-08-27 23:10:00,1.8351,1.8351,1.8351,1.8351,220900002.0
2008-08-27 23:11:00,1.8351,1.8351,1.8351,1.8351,88900002.0
2008-08-27 23:12:00,1.8351,1.83515,1.83505,1.83505,272000000.0
2008-08-27 23:13:00,1.8351,1.8351,1.83505,1.8351,408000000.0
2008-08-27 23:14:00,1.8351,1.83515,1.83505,1.83515,357000000.0
2008-08-27 23:15:00,1.83505,1.8353,1.83505,1.8351,124200000.0
2008-08-27 23:16:00,1.8352,1.8352,1.8351,1.8351,6900000.0
2008-08-27 23:17:00,1.83505,1.8351,1.835,1.835,12200000.0
2008-08-27 23:18:00,1.8351,1.8351,1.835,1.835,19600000.0
2008-08-27 23:19:00,1.835,1.835,1.83485,1.83485,97600000.0
2008-08-27 23:20:00,1.8349,1.8349,1.83485,1.83485,140400000.0
2008-08-27 23:21:00,1.8349,1.8349,1.83485,1.8349,103900000.0
2008-08-27 23:22:00,1.8349,1.8349,1.8349,1.8349,10900000.0
2008-08-27 23:23:00,1.8349,1.8349,1.8344,1.8345,104800001.0
2008-08-27 23:24:00,1.8345,1.8345,1.8345,1.8345,414100017.0
2008-08-27 23:25:00,1.8345,1.8345,1.8345,1.8345,156400002.0
2008-08-27 23:26:00,1.8345,1.8345,1.8345,1.8345,156400002.0
2008-08-27 23:27:00,1.8345,1.8345,1.8345,1.8345,22600000.0
2008-08-27 23:28:00,1.8345,1.8345,1.83445,1.8345,214400003.0
2008-08-27 23:29:00,1.8345,1.8345,1.8345,1.8345,1000000.0
2008-08-27 23:30:00,1.8344,1.83467,1.8344,1.83453,6000000.0
2008-08-27 23:31:00,1.8345,1.8345,1.8345,1.8345,2800000.0
2008-08-27 23:32:00,1.8345,1.8345,1.83445,1.8345,197400007.0
2008-08-27 23:33:00,1.83445,1.8346,1.83445,1.8346,126700002.0
2008-08-27 23:34:00,1.8346,1.8346,1.8346,1.8346,1600000.0
2008-08-27 23:35:00,1.8346,1.83475,1.8346,1.8347,8200000.0
2008-08-27 23:36:00,1.83475,1.83475,1.83425,1.8343,36400000.0
2008-08-27 23:37:00,1.83435,1.8345,1.83435,1.8345,13600000.0
2008-08-27 23:38:00,1.83435,1.8344,1.83435,1.8344,11000000.0
2008-08-27 23:39:00,1.8344,1.8344,1.83425,1.83425,34600000.0
2008-08-27 23:40:00,1.83425,1.83425,1.8341,1.8341,95600000.0
2008-08-27 23:41:00,1.8342,1.8342,1.8342,1.8342,1000000.0
2008-08-27 23:42:00,1.8342,1.8343,1.83395,1.8342,42200000.0
2008-08-27 23:43:00,1.8342,1.8344,1.8341,1.83425,88000000.0
2008-08-27 23:44:00,1.83425,1.8344,1.83425,1.8344,54900000.0
2008-08-27 23:45:00,1.8343,1.8344,1.8343,1.8344,2000000.0
2008-08-27 23:46:00,1.83435,1.83455,1.8343,1.83455,17200000.0
2008-08-27 23:47:00,1.83382,1.83427,1.83382,1.83398,29700000.0
2008-08-27 23:48:00,1.83398,1.83428,1.83398,1.83422,17800000.0
2008-08-27 23:49:00,1.8345,1.8345,1.8345,1.8345,1000000.0
2008-08-27 23:50:00,1.8344,1.8344,1.8344,1.8344,1000000.0
2008-08-27 23:51:00,1.83415,1.8342,1.83415,1.8342,5500000.0
2008-08-27 23:52:00,1.83374,1.83402,1.83368,1.83402,55500000.0
2008-08-27 23:53:00,1.83382,1.8341,1.83377,1.8338,54900000.0
2008-08-27 23:54:00,1.8342,1.83435,1.8337,1.83425,58600002.0
2008-08-27 23:55:00,1.83405,1.8344,1.83385,1.8341,53400000.0
2008-08-27 23:56:00,1.8341,1.83445,1.8341,1.8342,24200000.0
2008-08-27 23:57:00,1.8342,1.8344,1.8342,1.8344,32800000.0
2008-08-27 23:58:00,1.8342,1.8344,1.8341,1.8341,25800000.0
2008-08-27 23:59:00,1.8341,1.8341,1.834,1.834,11000000.0
2008-08-28 00:00:00,1.8342,1.8342,1.8342,1.8342,3000000.0
2008-08-28 00:01:00,1.83405,1.8342,1.834,1.8342,53400000.0
2008-08-28 00:02:00,1.83415,1.83435,1.83415,1.8342,95200000.0
2008-08-28 00:03:00,1.8342,1.8343,1.8342,1.8343,23100000.0
2008-08-28 00:04:00,1.8342,1.8342,1.8342,1.8342,21600000.0
2008-08-28 00:05:00,1.8342,1.8344,1.8342,1.8344,49900000.0
2008-08-28 00:06:00,1.83405,1.83405,1.83405,1.83405,1000000.0
2008-08-28 00:07:00,1.83413,1.83419,1.83409,1.83414,27700000.0
2008-08-28 00:08:00,1.8343,1.8343,1.8343,1.8343,1000000.0
2008-08-28 00:09:00,1.8344,1.8344,1.8341,1.8341,15500000.0
2008-08-28 00:10:00,1.8341,1.8342,1.8341,1.8342,8200000.0
2008-08-28 00:11:00,1.8342,1.8342,1.8341,1.8341,16700000.0
2008-08-28 00:12:00,1.8341,1.8341,1.8341,1.8341,44400000.0
2008-08-28 00:13:00,1.8341,1.8341,1.834,1.8341,21600000.0
2008-08-28 00:14:00,1.8341,1.8341,1.834,1.834,24900000.0
2008-08-28 00:15:00,1.834,1.834,1.8336,1.8336,53900000.0
2008-08-28 00:16:00,1.8338,1.8338,1.83365,1.83375,9600000.0
2008-08-28 00:17:00,1.83385,1.83385,1.8338,1.8338,25600000.0
2008-08-28 00:18:00,1.8338,1.8339,1.8338,1.8338,14600000.0
2008-08-28 00:19:00,1.834,1.834,1.8338,1.834,14800000.0
2008-08-28 00:20:00,1.8338,1.8338,1.8338,1.8338,4000000.0
2008-08-28 00:21:00,1.8338,1.8338,1.8338,1.8338,5600000.0
2008-08-28 00:22:00,1.8338,1.8338,1.83375,1.8338,6600000.0
2008-08-28 00:23:00,1.8338,1.8339,1.83375,1.8339,5200000.0
2008-08-28 00:24:00,1.83365,1.834,1.83365,1.834,15200000.0
2008-08-28 00:25:00,1.8339,1.834,1.83385,1.834,21000000.0
2008-08-28 00:26:00,1.834,1.8342,1.83395,1.8342,7200000.0
2008-08-28 00:27:00,1.8342,1.8345,1.8342,1.8345,32200000.0
2008-08-28 00:28:00,1.8345,1.83465,1.8345,1.83465,8200000.0
2008-08-28 00:29:00,1.83475,1.83485,1.8347,1.83485,15400000.0
2008-08-28 00:30:00,1.83485,1.8352,1.83485,1.8351,38300000.0
2008-08-28 00:31:00,1.8351,1.8355,1.8351,1.8354,43000000.0
2008-08-28 00:32:00,1.8354,1.8354,1.83535,1.8354,7300000.0
2008-08-28 00:33:00,1.83508,1.83538,1.83508,1.83528,45200000.0
2008-08-28 00:34:00,1.83509,1.83535,1.83509,1.83535,29300000.0
2008-08-28 00:35:00,1.8354,1.8354,1.8354,1.8354,10000000.0
2008-08-28 00:36:00,1.8352,1.8354,1.8352,1.8353,5700000.0
2008-08-28 00:37:00,1.8353,1.8353,1.8353,1.8353,1000000.0
2008-08-28 00:38:00,1.8349,1.8349,1.8349,1.8349,1000000.0
2008-08-28 00:39:00,1.835,1.8352,1.835,1.8352,3600000.0
2008-08-28 00:40:00,1.8352,1.8352,1.8352,1.8352,1000000.0
2008-08-28 00:41:00,1.83508,1.83508,1.83488,1.83504,24200000.0
2008-08-28 00:42:00,1.83515,1.83515,1.83515,1.83515,1000000.0
2008-08-28 00:43:00,1.83489,1.83506,1.83478,1.83506,36200000.0
2008-08-28 00:44:00,1.83508,1.83516,1.8347,1.83476,79900000.0
2008-08-28 00:45:00,1.8352,1.8355,1.8352,1.83525,9400000.0
2008-08-28 00:46:00,1.83503,1.8352,1.835,1.835,118800000.0
2008-08-28 00:47:00,1.83498,1.83519,1.83487,1.83494,201200000.0
2008-08-28 00:48:00,1.83525,1.83525,1.83525,1.83525,1200000.0
2008-08-28 00:49:00,1.83525,1.83525,1.83525,1.83525,1200000.0
2008-08-28 00:50:00,1.83503,1.83519,1.83499,1.83499,27000000.0
2008-08-28 00:51:00,1.83525,1.83525,1.83525,1.83525,1200000.0
2008-08-28 00:52:00,1.83525,1.83525,1.83525,1.83525,1200000.0
2008-08-28 00:53:00,1.83525,1.83525,1.83525,1.83525,1200000.0
2008-08-28 00:54:00,1.83525,1.83525,1.83525,1.83525,1200000.0
2008-08-28 00:55:00,1.8353,1.8353,1.83525,1.83525,3400000.0
2008-08-28 00:56:00,1.83525,1.83525,1.83525,1.83525,2000000.0
2008-08-28 00:57:00,1.8353,1.8353,1.8352,1.8352,9800000.0
2008-08-28 00:58:00,1.8352,1.8352,1.83495,1.835,50500000.0
2008-08-28 00:59:00,1.835,1.83515,1.8349,1.83515,147600000.0
2008-08-28 01:00:00,1.83515,1.8352,1.83515,1.8352,21100000.0
2008-08-28 01:01:00,1.83515,1.8352,1.8351,1.83515,36000000.0
2008-08-28 01:02:00,1.8351,1.83515,1.8351,1.83515,2000000.0
2008-08-28 01:03:00,1.8352,1.8352,1.8351,1.8351,11800000.0
2008-08-28 01:04:00,1.8351,1.8351,1.835,1.835,4000000.0
2008-08-28 01:05:00,1.83495,1.83495,1.83495,1.83495,1000000.0
2008-08-28 01:06:00,1.83495,1.8351,1.83495,1.8351,27400000.0
2008-08-28 01:07:00,1.8352,1.8352,1.8351,1.8351,2300000.0
2008-08-28 01:08:00,1.83515,1.83515,1.8351,1.8351,3800000.0
2008-08-28 01:09:00,1.8352,1.8353,1.8352,1.8353,39400000.0
2008-08-28 01:10:00,1.8352,1.8352,1.8352,1.8352,36900000.0
2008-08-28 01:11:00,1.83515,1.8352,1.83515,1.8352,11000000.0
2008-08-28 01:12:00,1.83507,1.83507,1.83488,1.83499,25600000.0
2008-08-28 01:13:00,1.8352,1.8353,1.8352,1.8353,85900000.0
2008-08-28 01:14:00,1.8353,1.83545,1.8352,1.8354,72200000.0
2008-08-28 01:15:00,1.8354,1.8354,1.8353,1.8353,10000000.0
2008-08-28 01:16:00,1.83517,1.8352,1.83505,1.83517,25400000.0
2008-08-28 01:17:00,1.8353,1.83535,1.8352,1.83535,33800000.0
2008-08-28 01:18:00,1.83527,1.83534,1.83516,1.83534,18500000.0
2008-08-28 01:19:00,1.83515,1.8352,1.8351,1.83514,14100000.0
2008-08-28 01:20:00,1.83535,1.83535,1.83535,1.83535,1000000.0
2008-08-28 01:21:00,1.83545,1.83545,1.83545,1.83545,1000000.0
2008-08-28 01:22:00,1.8354,1.8354,1.8354,1.8354,1000000.0
2008-08-28 01:23:00,1.83535,1.83535,1.83535,1.83535,1000000.0
2008-08-28 01:24:00,1.83525,1.83535,1.83507,1.83523,11000000.0
2008-08-28 01:25:00,1.8353,1.8353,1.8353,1.8353,3000000.0
2008-08-28 01:26:00,1.83535,1.83535,1.83535,1.83535,1000000.0
2008-08-28 01:27:00,1.8353,1.8356,1.8353,1.8356,36200000.0
2008-08-28 01:28:00,1.8356,1.8357,1.8356,1.83565,22000000.0
2008-08-28 01:29:00,1.83565,1.83565,1.83565,1.83565,14900000.0
2008-08-28 01:30:00,1.8357,1.836,1.8357,1.8358,22800000.0
2008-08-28 01:31:00,1.83575,1.83575,1.83575,1.83575,1000000.0
2008-08-28 01:32:00,1.8358,1.8359,1.8358,1.8358,47500000.0
2008-08-28 01:33:00,1.8358,1.8358,1.8357,1.8357,5000000.0
2008-08-28 01:34:00,1.8357,1.83575,1.8357,1.8357,4000000.0
2008-08-28 01:35:00,1.8358,1.8358,1.8358,1.8358,2000000.0
2008-08-28 01:36:00,1.8358,1.8358,1.83565,1.8357,13100000.0
2008-08-28 01:37:00,1.83575,1.8359,1.8357,1.8359,47000000.0
2008-08-28 01:38:00,1.8359,1.836,1.8359,1.836,12900000.0
2008-08-28 01:39:00,1.8361,1.8361,1.836,1.836,75600000.0
2008-08-28 01:40:00,1.836,1.8361,1.836,1.8361,17100000.0
2008-08-28 01:41:00,1.8361,1.8361,1.8361,1.8361,11700000.0
2008-08-28 01:42:00,1.8361,1.83615,1.8361,1.83615,22000000.0
2008-08-28 01:43:00,1.8362,1.8364,1.8362,1.8364,20200000.0
2008-08-28 01:44:00,1.8364,1.8364,1.8363,1.8363,11400000.0
2008-08-28 01:45:00,1.8363,1.8363,1.8362,1.8362,25200000.0
2008-08-28 01:46:00,1.8362,1.83635,1.8362,1.83635,35400000.0
2008-08-28 01:47:00,1.8364,1.8368,1.8363,1.8367,134000001.0
2008-08-28 01:48:00,1.8367,1.83675,1.8367,1.8367,315400000.0
2008-08-28 01:49:00,1.8367,1.83685,1.8367,1.8368,233599998.0
2008-08-28 01:50:00,1.8368,1.8371,1.8368,1.8369,33500000.0
2008-08-28 01:51:00,1.837,1.8371,1.8369,1.8369,10100000.0
2008-08-28 01:52:00,1.8368,1.8368,1.8366,1.8366,23600000.0
2008-08-28 01:53:00,1.8366,1.8371,1.8366,1.8371,106500000.0
2008-08-28 01:54:00,1.837,1.8371,1.83695,1.8371,81000000.0
2008-08-28 01:55:00,1.837,1.83715,1.83695,1.83705,30000000.0
2008-08-28 01:56:00,1.83705,1.8371,1.83705,1.8371,7600000.0
2008-08-28 01:57:00,1.8371,1.83715,1.837,1.83705,19200000.0
2008-08-28 01:58:00,1.8371,1.8371,1.837,1.837,13700000.0
2008-08-28 01:59:00,1.8371,1.8371,1.8367,1.8368,31500000.0
2008-08-28 02:00:00,1.8369,1.8372,1.83685,1.83685,55500000.0
2008-08-28 02:01:00,1.83685,1.837,1.8366,1.8366,79400000.0
2008-08-28 02:02:00,1.83665,1.8367,1.8366,1.8366,57600000.0
2008-08-28 02:03:00,1.8366,1.8367,1.8363,1.8363,82700000.0
2008-08-28 02:04:00,1.8363,1.8363,1.83615,1.8363,27500000.0
2008-08-28 02:05:00,1.8363,1.8365,1.8363,1.8364,69600000.0
2008-08-28 02:06:00,1.83645,1.8366,1.8363,1.8366,79000000.0
2008-08-28 02:07:00,1.8366,1.83665,1.8364,1.8364,40900000.0
2008-08-28 02:08:00,1.8364,1.8367,1.8364,1.8367,116700000.0
2008-08-28 02:09:00,1.8366,1.8367,1.8358,1.8361,73200000.0
2008-08-28 02:10:00,1.83605,1.83615,1.83545,1.83555,120000000.0
2008-08-28 02:11:00,1.83555,1.83565,1.8353,1.83545,89900000.0
2008-08-28 02:12:00,1.8354,1.8354,1.83395,1.8341,107100000.0
2008-08-28 02:13:00,1.83405,1.83425,1.83365,1.83395,44200000.0
2008-08-28 02:14:00,1.83395,1.834,1.83345,1.83345,135900000.0
2008-08-28 02:15:00,1.8334,1.83395,1.8334,1.8339,156700000.0
2008-08-28 02:16:00,1.834,1.834,1.8339,1.8339,34700000.0
2008-08-28 02:17:00,1.83395,1.834,1.8331,1.8333,52500000.0
2008-08-28 02:18:00,1.83335,1.8335,1.83225,1.8326,167700000.0
2008-08-28 02:19:00,1.8326,1.833,1.8326,1.833,45700000.0
2008-08-28 02:20:00,1.83305,1.8333,1.8329,1.8329,105800000.0
2008-08-28 02:21:00,1.8329,1.83305,1.83265,1.8328,67400000.0
2008-08-28 02:22:00,1.8328,1.83355,1.8328,1.8335,125700000.0
2008-08-28 02:23:00,1.83345,1.8335,1.8333,1.8335,53700000.0
2008-08-28 02:24:00,1.8335,1.8339,1.8335,1.8338,54800000.0
2008-08-28 02:25:00,1.8338,1.83405,1.8338,1.834,28900000.0
2008-08-28 02:26:00,1.834,1.8341,1.8338,1.8339,49400000.0
2008-08-28 02:27:00,1.83385,1.83385,1.8335,1.8336,56600000.0
2008-08-28 02:28:00,1.8337,1.83385,1.83365,1.8338,36000000.0
2008-08-28 02:29:00,1.8338,1.8338,1.83335,1.8336,92900000.0
2008-08-28 02:30:00,1.8336,1.8336,1.8334,1.8336,68600000.0
2008-08-28 02:31:00,1.8336,1.83365,1.8335,1.83365,26200000.0
2008-08-28 02:32:00,1.83365,1.8338,1.83365,1.83375,94400000.0
2008-08-28 02:33:00,1.8337,1.83375,1.8336,1.8336,55200000.0
2008-08-28 02:34:00,1.8336,1.8337,1.8336,1.8337,36900000.0
2008-08-28 02:35:00,1.8337,1.8338,1.8336,1.8336,48500000.0
2008-08-28 02:36:00,1.8336,1.8338,1.83295,1.8331,76500000.0
2008-08-28 02:37:00,1.8332,1.83335,1.83315,1.8332,25200000.0
2008-08-28 02:38:00,1.8332,1.83325,1.8331,1.8332,60100000.0
2008-08-28 02:39:00,1.8332,1.8334,1.8331,1.8333,41800000.0
2008-08-28 02:40:00,1.8334,1.8338,1.8333,1.8336,66700000.0
2008-08-28 02:41:00,1.8336,1.8336,1.8334,1.83345,96000000.0
2008-08-28 02:42:00,1.83345,1.83345,1.8334,1.8334,19400000.0
2008-08-28 02:43:00,1.8334,1.8334,1.83335,1.83335,41000000.0
2008-08-28 02:44:00,1.8334,1.8335,1.83335,1.8335,99900000.0
2008-08-28 02:45:00,1.8335,1.8335,1.8331,1.8331,93200000.0
2008-08-28 02:46:00,1.8332,1.8332,1.8331,1.8331,25500000.0
2008-08-28 02:47:00,1.8331,1.8331,1.8328,1.83285,54200000.0
2008-08-28 02:48:00,1.83295,1.83305,1.8329,1.83295,14800000.0
2008-08-28 02:49:00,1.83295,1.8331,1.83285,1.8331,39700000.0
2008-08-28 02:50:00,1.8331,1.8331,1.8327,1.8329,39800000.0
2008-08-28 02:51:00,1.8329,1.8329,1.8322,1.83235,85800000.0
2008-08-28 02:52:00,1.83235,1.8326,1.83235,1.83255,54600000.0
2008-08-28 02:53:00,1.83255,1.83265,1.8325,1.83255,49500000.0
2008-08-28 02:54:00,1.83265,1.83345,1.83265,1.83315,234600000.0
2008-08-28 02:55:00,1.83335,1.83345,1.83305,1.8332,106700000.0
2008-08-28 02:56:00,1.8332,1.8333,1.83315,1.83315,48200000.0
2008-08-28 02:57:00,1.8333,1.8333,1.83315,1.8333,12000000.0
2008-08-28 02:58:00,1.83325,1.8338,1.83325,1.8338,154300000.0
2008-08-28 02:59:00,1.8338,1.8341,1.8338,1.8339,107700000.0
2008-08-28 03:00:00,1.8339,1.8339,1.8333,1.83335,143000000.0
2008-08-28 03:01:00,1.83335,1.8335,1.83325,1.8334,80000000.0
2008-08-28 03:02:00,1.83345,1.8336,1.8334,1.8334,32000000.0
2008-08-28 03:03:00,1.8334,1.8334,1.8333,1.83335,23800000.0
2008-08-28 03:04:00,1.83335,1.8335,1.83335,1.8334,19200000.0
2008-08-28 03:05:00,1.83335,1.83335,1.8327,1.83295,147100000.0
2008-08-28 03:06:00,1.8329,1.83295,1.83275,1.83285,72500000.0
2008-08-28 03:07:00,1.83285,1.83305,1.83265,1.833,64300000.0
2008-08-28 03:08:00,1.833,1.83315,1.8326,1.83315,403600000.0
2008-08-28 03:09:00,1.83325,1.83355,1.8332,1.8333,163300000.0
2008-08-28 03:10:00,1.83335,1.83335,1.83325,1.83325,12600000.0
2008-08-28 03:11:00,1.8333,1.83335,1.83325,1.83325,9300000.0
2008-08-28 03:12:00,1.83325,1.8333,1.83325,1.8333,38900000.0
2008-08-28 03:13:00,1.83325,1.83355,1.83325,1.83335,56900000.0
2008-08-28 03:14:00,1.83345,1.8339,1.8334,1.8336,227400000.0
2008-08-28 03:15:00,1.8336,1.83395,1.83345,1.8338,139800000.0
2008-08-28 03:16:00,1.8338,1.8339,1.8338,1.83385,50500000.0
2008-08-28 03:17:00,1.8339,1.83395,1.8339,1.83395,5000000.0
2008-08-28 03:18:00,1.83405,1.83405,1.83395,1.83395,25000000.0
2008-08-28 03:19:00,1.83395,1.8341,1.83395,1.834,20600000.0
2008-08-28 03:20:00,1.834,1.8341,1.834,1.8341,12000000.0
2008-08-28 03:21:00,1.8341,1.83415,1.8341,1.83415,6000000.0
2008-08-28 03:22:00,1.8342,1.8343,1.8342,1.8343,5600000.0
2008-08-28 03:23:00,1.8343,1.83455,1.83385,1.834,92100000.0
2008-08-28 03:24:00,1.834,1.8341,1.83395,1.8341,31600000.0
2008-08-28 03:25:00,1.8341,1.8341,1.8338,1.8338,44300000.0
2008-08-28 03:26:00,1.834,1.8342,1.8339,1.8339,27200000.0
2008-08-28 03:27:00,1.8338,1.8341,1.83365,1.8339,41500000.0
2008-08-28 03:28:00,1.8339,1.8339,1.83355,1.8339,90200000.0
2008-08-28 03:29:00,1.8339,1.8341,1.8338,1.8341,51600000.0
2008-08-28 03:30:00,1.8341,1.8345,1.8339,1.8345,332600000.0
2008-08-28 03:31:00,1.8345,1.83505,1.8345,1.835,117200000.0
2008-08-28 03:32:00,1.835,1.836,1.835,1.8355,156200000.0
2008-08-28 03:33:00,1.8355,1.8357,1.8354,1.8356,85900000.0
2008-08-28 03:34:00,1.8356,1.83565,1.8351,1.83535,39700000.0
2008-08-28 03:35:00,1.8355,1.8358,1.83545,1.8358,106300000.0
2008-08-28 03:36:00,1.8358,1.836,1.8358,1.836,91800000.0
2008-08-28 03:37:00,1.836,1.83635,1.83575,1.83635,183900000.0
2008-08-28 03:38:00,1.8364,1.8364,1.8361,1.8363,93700000.0
2008-08-28 03:39:00,1.8363,1.8364,1.83545,1.8356,297200000.0
2008-08-28 03:40:00,1.8356,1.8358,1.8351,1.8353,205700000.0
2008-08-28 03:41:00,1.8354,1.83555,1.83525,1.83555,41300000.0
2008-08-28 03:42:00,1.83555,1.83575,1.8354,1.83575,55800000.0
2008-08-28 03:43:00,1.83575,1.83595,1.83555,1.8358,137800000.0
2008-08-28 03:44:00,1.8358,1.836,1.8357,1.8359,549699999.0
2008-08-28 03:45:00,1.83565,1.8359,1.8353,1.83545,260199999.0
2008-08-28 03:46:00,1.83545,1.8356,1.83535,1.8355,236500000.0
2008-08-28 03:47:00,1.8355,1.8355,1.8352,1.83535,96200000.0
2008-08-28 03:48:00,1.8354,1.8354,1.83525,1.8353,54900000.0
2008-08-28 03:49:00,1.8353,1.8353,1.8349,1.8351,140600000.0
2008-08-28 03:50:00,1.8351,1.8356,1.835,1.8354,187600000.0
2008-08-28 03:51:00,1.8354,1.8361,1.8354,1.8359,89300000.0
2008-08-28 03:52:00,1.8359,1.836,1.8353,1.8356,102400000.0
2008-08-28 03:53:00,1.83535,1.8356,1.8351,1.8354,160400000.0
2008-08-28 03:54:00,1.8355,1.83575,1.8353,1.8355,138700000.0
2008-08-28 03:55:00,1.83545,1.8355,1.83525,1.83535,71200000.0
2008-08-28 03:56:00,1.83535,1.83535,1.8346,1.8346,97300000.0
2008-08-28 03:57:00,1.8345,1.8347,1.8341,1.8346,178500000.0
2008-08-28 03:58:00,1.8345,1.8347,1.8342,1.83425,199400000.0
2008-08-28 03:59:00,1.83425,1.8343,1.83375,1.8343,190800000.0
2008-08-28 04:00:00,1.83455,1.83505,1.83435,1.8349,198900000.0
2008-08-28 04:01:00,1.8349,1.8351,1.8348,1.8351,128800000.0
2008-08-28 04:02:00,1.8351,1.8351,1.83455,1.8348,150900000.0
2008-08-28 04:03:00,1.8348,1.8351,1.83455,1.8348,148600000.0
2008-08-28 04:04:00,1.8348,1.83495,1.8348,1.8349,41700000.0
2008-08-28 04:05:00,1.8351,1.8353,1.83495,1.8351,207200000.0
2008-08-28 04:06:00,1.8351,1.8352,1.8349,1.8352,189100000.0
2008-08-28 04:07:00,1.8351,1.83545,1.835,1.8353,259600000.0
2008-08-28 04:08:00,1.8353,1.8356,1.8352,1.8356,49000000.0
2008-08-28 04:09:00,1.8356,1.83615,1.83535,1.8359,133500000.0
2008-08-28 04:10:00,1.83585,1.8363,1.8356,1.836,192200000.0
2008-08-28 04:11:00,1.836,1.83605,1.8359,1.836,237500000.0
2008-08-28 04:12:00,1.836,1.8364,1.836,1.8363,149900000.0
2008-08-28 04:13:00,1.8363,1.8369,1.8363,1.83665,228400002.0
2008-08-28 04:14:00,1.83665,1.83695,1.83655,1.8368,64100000.0
2008-08-28 04:15:00,1.8368,1.8368,1.8364,1.8364,85500000.0
2008-08-28 04:16:00,1.8364,1.8364,1.8363,1.8364,42600000.0
2008-08-28 04:17:00,1.8364,1.8365,1.83625,1.8363,50100000.0
2008-08-28 04:18:00,1.83625,1.8365,1.8362,1.8365,129600000.0
2008-08-28 04:19:00,1.8365,1.83655,1.836,1.8362,248700000.0
2008-08-28 04:20:00,1.8362,1.83645,1.83615,1.83645,122700000.0
2008-08-28 04:21:00,1.8365,1.8365,1.83615,1.8362,36000000.0
2008-08-28 04:22:00,1.8362,1.8362,1.8355,1.8357,154700000.0
2008-08-28 04:23:00,1.83585,1.83605,1.8357,1.83575,18200000.0
2008-08-28 04:24:00,1.83575,1.83595,1.83575,1.83585,41700000.0
2008-08-28 04:25:00,1.83585,1.83585,1.8358,1.8358,23300000.0
2008-08-28 04:26:00,1.83585,1.83585,1.8357,1.8357,17700000.0
2008-08-28 04:27:00,1.83565,1.8358,1.83565,1.8358,19100000.0
2008-08-28 04:28:00,1.8358,1.8358,1.8356,1.8356,65100000.0
2008-08-28 04:29:00,1.8356,1.8357,1.8356,1.8357,11800000.0
2008-08-28 04:30:00,1.8357,1.83575,1.8356,1.83565,34600000.0
2008-08-28 04:31:00,1.83565,1.83565,1.8353,1.83545,65300000.0
2008-08-28 04:32:00,1.83545,1.8355,1.8354,1.8355,58200000.0
2008-08-28 04:33:00,1.8355,1.8355,1.8352,1.8352,43100000.0
2008-08-28 04:34:00,1.8352,1.8352,1.83515,1.8352,41700000.0
2008-08-28 04:35:00,1.8352,1.8354,1.83515,1.8354,17200000.0
2008-08-28 04:36:00,1.8353,1.8354,1.8353,1.8353,26000000.0
2008-08-28 04:37:00,1.8353,1.8353,1.8352,1.8352,15400000.0
2008-08-28 04:38:00,1.8352,1.8352,1.8352,1.8352,43800000.0
2008-08-28 04:39:00,1.8352,1.83525,1.8352,1.83525,36100000.0
2008-08-28 04:40:00,1.83525,1.8354,1.83525,1.83535,13200000.0
2008-08-28 04:41:00,1.8354,1.8354,1.83535,1.83535,2000000.0
2008-08-28 04:42:00,1.83535,1.83535,1.83535,1.83535,2800000.0
2008-08-28 04:43:00,1.83535,1.83535,1.83535,1.83535,2200000.0
2008-08-28 04:44:00,1.83535,1.83535,1.83535,1.83535,3000000.0
2008-08-28 04:45:00,1.8353,1.8353,1.83525,1.8353,38300000.0
2008-08-28 04:46:00,1.83535,1.83535,1.8353,1.8353,12800000.0
2008-08-28 04:47:00,1.8353,1.8356,1.8353,1.8356,16100000.0
2008-08-28 04:48:00,1.83545,1.8356,1.83545,1.8356,25100000.0
2008-08-28 04:49:00,1.8355,1.8356,1.8355,1.8356,8500000.0
2008-08-28 04:50:00,1.8355,1.8355,1.8355,1.8355,8000000.0
2008-08-28 04:51:00,1.8356,1.8356,1.8355,1.8355,5300000.0
2008-08-28 04:52:00,1.8355,1.8355,1.8355,1.8355,3700000.0
2008-08-28 04:53:00,1.8355,1.83555,1.8354,1.83555,82400000.0
2008-08-28 04:54:00,1.8355,1.83555,1.83545,1.83545,29200000.0
2008-08-28 04:55:00,1.8355,1.83555,1.8355,1.83555,4700000.0
2008-08-28 04:56:00,1.83555,1.8356,1.83555,1.8356,7800000.0
2008-08-28 04:57:00,1.8356,1.8356,1.8355,1.8355,9600000.0
2008-08-28 04:58:00,1.8355,1.8355,1.8353,1.83535,72600000.0
2008-08-28 04:59:00,1.8353,1.8356,1.8352,1.8354,98800000.0
2008-08-28 05:00:00,1.8354,1.8355,1.8352,1.8354,92600000.0
2008-08-28 05:01:00,1.8354,1.8354,1.83515,1.83515,52100000.0
2008-08-28 05:02:00,1.8351,1.8352,1.8349,1.8351,79900000.0
2008-08-28 05:03:00,1.8351,1.83515,1.8351,1.83515,16100000.0
2008-08-28 05:04:00,1.83535,1.8355,1.83525,1.8354,33400000.0
2008-08-28 05:05:00,1.83545,1.8355,1.83515,1.8355,84700000.0
2008-08-28 05:06:00,1.83545,1.83565,1.8354,1.8355,31300000.0
2008-08-28 05:07:00,1.83545,1.8357,1.83545,1.8355,26300000.0
2008-08-28 05:08:00,1.83555,1.8357,1.83555,1.8357,11000000.0
2008-08-28 05:09:00,1.8358,1.83615,1.8357,1.83575,60800000.0
2008-08-28 05:10:00,1.8358,1.83585,1.8358,1.8358,5000000.0
2008-08-28 05:11:00,1.83585,1.8359,1.83585,1.8359,52000000.0
2008-08-28 05:12:00,1.8359,1.8359,1.83585,1.83585,30000000.0
2008-08-28 05:13:00,1.83585,1.83585,1.83585,1.83585,16000000.0
2008-08-28 05:14:00,1.83585,1.83585,1.83585,1.83585,8200000.0
2008-08-28 05:15:00,1.8359,1.8359,1.8357,1.8357,28700000.0
2008-08-28 05:16:00,1.83575,1.83575,1.8357,1.8357,4600000.0
2008-08-28 05:17:00,1.83575,1.8359,1.83575,1.8359,28800000.0
2008-08-28 05:18:00,1.83595,1.8363,1.83595,1.83625,12600000.0
2008-08-28 05:19:00,1.83625,1.83625,1.83615,1.83625,12400000.0
2008-08-28 05:20:00,1.8362,1.8365,1.8362,1.8364,45700000.0
2008-08-28 05:21:00,1.8366,1.8366,1.8364,1.8364,43300000.0
2008-08-28 05:22:00,1.8365,1.8365,1.8363,1.8363,24300000.0
2008-08-28 05:23:00,1.8363,1.8366,1.8363,1.8365,51500000.0
2008-08-28 05:24:00,1.8365,1.8367,1.83625,1.83625,91800000.0
2008-08-28 05:25:00,1.83625,1.8366,1.8361,1.8363,118700000.0
2008-08-28 05:26:00,1.8363,1.8363,1.8361,1.8363,34200000.0
2008-08-28 05:27:00,1.8363,1.8363,1.83585,1.83585,91400000.0
2008-08-28 05:28:00,1.8359,1.83595,1.83575,1.8359,23200000.0
2008-08-28 05:29:00,1.8359,1.836,1.8357,1.83595,78500000.0
2008-08-28 05:30:00,1.836,1.836,1.8359,1.836,22800000.0
2008-08-28 05:31:00,1.836,1.836,1.836,1.836,13600000.0
2008-08-28 05:32:00,1.836,1.8361,1.83595,1.8361,22500000.0
2008-08-28 05:33:00,1.8361,1.8361,1.8359,1.83605,25000000.0
2008-08-28 05:34:00,1.83605,1.83605,1.83595,1.83595,4600000.0
2008-08-28 05:35:00,1.836,1.8361,1.836,1.8361,13200000.0
2008-08-28 05:36:00,1.8361,1.8361,1.83605,1.83605,4000000.0
2008-08-28 05:37:00,1.83596,1.83596,1.83574,1.83576,66100000.0
2008-08-28 05:38:00,1.83605,1.83605,1.83605,1.83605,4800000.0
2008-08-28 05:39:00,1.83605,1.8362,1.83605,1.8361,24400000.0
2008-08-28 05:40:00,1.8362,1.8362,1.83605,1.83605,13800000.0
2008-08-28 05:41:00,1.83605,1.83605,1.83605,1.83605,9600000.0
2008-08-28 05:42:00,1.83605,1.8361,1.83605,1.8361,84600000.0
2008-08-28 05:43:00,1.836,1.8361,1.83595,1.8361,95600000.0
2008-08-28 05:44:00,1.8361,1.8361,1.83575,1.836,34300000.0
2008-08-28 05:45:00,1.836,1.8362,1.836,1.8361,54200000.0
2008-08-28 05:46:00,1.8361,1.8361,1.8359,1.8361,61000000.0
2008-08-28 05:47:00,1.8362,1.8364,1.8362,1.8363,15000000.0
2008-08-28 05:48:00,1.8362,1.8364,1.8362,1.83625,71200000.0
2008-08-28 05:49:00,1.8363,1.8366,1.8363,1.8364,34300000.0
2008-08-28 05:50:00,1.8364,1.8364,1.8363,1.8363,31200000.0
2008-08-28 05:51:00,1.83635,1.83635,1.8362,1.8362,34600000.0
2008-08-28 05:52:00,1.8362,1.8363,1.8362,1.8363,14200000.0
2008-08-28 05:53:00,1.8363,1.8366,1.8363,1.8364,51200000.0
2008-08-28 05:54:00,1.83645,1.83645,1.83635,1.83635,9400000.0
2008-08-28 05:55:00,1.8364,1.8366,1.83635,1.8365,59400000.0
2008-08-28 05:56:00,1.8365,1.8366,1.8365,1.8366,29600000.0
2008-08-28 05:57:00,1.8366,1.8367,1.83655,1.83655,22600000.0
2008-08-28 05:58:00,1.8365,1.8366,1.8364,1.8366,15800000.0
2008-08-28 05:59:00,1.8366,1.8367,1.8366,1.8367,36600000.0
2008-08-28 06:00:00,1.8367,1.8369,1.8366,1.8369,113800000.0
2008-08-28 06:01:00,1.837,1.837,1.83685,1.8369,43800000.0
2008-08-28 06:02:00,1.8369,1.83705,1.8369,1.83705,19700000.0
2008-08-28 06:03:00,1.8371,1.8371,1.837,1.83705,32100000.0
2008-08-28 06:04:00,1.83705,1.83705,1.83705,1.83705,3000000.0
2008-08-28 06:05:00,1.83715,1.83715,1.83705,1.83705,5000000.0
2008-08-28 06:06:00,1.83705,1.83705,1.8369,1.83705,59500000.0
2008-08-28 06:07:00,1.83705,1.83715,1.837,1.837,51900000.0
2008-08-28 06:08:00,1.83705,1.8372,1.83705,1.8372,23300000.0
2008-08-28 06:09:00,1.83715,1.83715,1.83715,1.83715,1000000.0
2008-08-28 06:10:00,1.83725,1.83765,1.837,1.83755,146500000.0
2008-08-28 06:11:00,1.83765,1.838,1.83765,1.8379,72000000.0
2008-08-28 06:12:00,1.8379,1.8379,1.8377,1.8379,58600000.0
2008-08-28 06:13:00,1.8379,1.8379,1.8378,1.8378,14100000.0
2008-08-28 06:14:00,1.8378,1.83835,1.8378,1.8382,142200000.0
2008-08-28 06:15:00,1.8382,1.8383,1.8381,1.8383,64100000.0
2008-08-28 06:16:00,1.8383,1.8387,1.8381,1.8387,91400000.0
2008-08-28 06:17:00,1.8387,1.8396,1.8387,1.8395,245200000.0
2008-08-28 06:18:00,1.8395,1.8395,1.83895,1.8393,110700000.0
2008-08-28 06:19:00,1.83925,1.8393,1.8392,1.8392,83600000.0
2008-08-28 06:20:00,1.8392,1.8394,1.8392,1.8393,100300000.0
2008-08-28 06:21:00,1.83935,1.84,1.83925,1.8398,133000000.0
2008-08-28 06:22:00,1.8398,1.8398,1.8387,1.8388,232700000.0
2008-08-28 06:23:00,1.8388,1.839,1.83855,1.8389,92300000.0
2008-08-28 06:24:00,1.8389,1.8392,1.83885,1.839,110700000.0
2008-08-28 06:25:00,1.83895,1.839,1.83845,1.8385,77500000.0
2008-08-28 06:26:00,1.8385,1.83855,1.8384,1.8385,304899994.0
2008-08-28 06:27:00,1.8385,1.83855,1.8385,1.8385,24999999.0
2008-08-28 06:28:00,1.83845,1.8385,1.83845,1.8385,149999994.0
2008-08-28 06:29:00,1.8385,1.8385,1.8385,1.8385,195599988.0
2008-08-28 06:30:00,1.8385,1.8385,1.8385,1.8385,48899997.0
2008-08-28 06:31:00,1.8385,1.8385,1.838,1.8382,87799996.0
2008-08-28 06:32:00,1.8382,1.8386,1.8382,1.8385,81800000.0
2008-08-28 06:33:00,1.83845,1.8387,1.8384,1.8387,92500000.0
2008-08-28 06:34:00,1.8388,1.8388,1.83865,1.8387,592000000.0
2008-08-28 06:35:00,1.8387,1.8388,1.83845,1.8387,230000000.0
2008-08-28 06:36:00,1.8387,1.83895,1.8386,1.83895,104500000.0
2008-08-28 06:37:00,1.8389,1.83895,1.83885,1.83895,17900000.0
2008-08-28 06:38:00,1.8389,1.839,1.8389,1.839,20000000.0
2008-08-28 06:39:00,1.839,1.8391,1.83895,1.83905,53900000.0
2008-08-28 06:40:00,1.8391,1.8391,1.83895,1.8391,91300000.0
2008-08-28 06:41:00,1.8391,1.8391,1.83905,1.83905,65100000.0
2008-08-28 06:42:00,1.8391,1.83955,1.8391,1.8394,64900000.0
2008-08-28 06:43:00,1.8394,1.83965,1.8394,1.83965,94100000.0
2008-08-28 06:44:00,1.8397,1.8397,1.83875,1.8391,365500000.0
2008-08-28 06:45:00,1.8392,1.8394,1.8391,1.83915,89400000.0
2008-08-28 06:46:00,1.8391,1.83925,1.8385,1.8385,118600000.0
2008-08-28 06:47:00,1.8385,1.83865,1.8384,1.8384,47100000.0
2008-08-28 06:48:00,1.8384,1.8385,1.8383,1.8384,82700000.0
2008-08-28 06:49:00,1.8385,1.8385,1.83835,1.83835,17300000.0
2008-08-28 06:50:00,1.8383,1.8383,1.8376,1.8377,47800000.0
2008-08-28 06:51:00,1.8377,1.8379,1.8374,1.83765,245200000.0
2008-08-28 06:52:00,1.8376,1.83775,1.83665,1.83665,148800000.0
2008-08-28 06:53:00,1.83685,1.83755,1.8367,1.83755,200300001.0
2008-08-28 06:54:00,1.83755,1.83755,1.83745,1.83755,21600000.0
2008-08-28 06:55:00,1.8375,1.83755,1.83655,1.8366,131200000.0
2008-08-28 06:56:00,1.83655,1.83685,1.83655,1.8368,19000000.0
2008-08-28 06:57:00,1.8368,1.8368,1.8366,1.83665,16800000.0
2008-08-28 06:58:00,1.83665,1.83665,1.83625,1.8364,52600000.0
2008-08-28 06:59:00,1.8364,1.8368,1.83635,1.8366,190300000.0
2008-08-28 07:00:00,1.8366,1.8369,1.8362,1.8362,111600000.0
2008-08-28 07:01:00,1.8362,1.8362,1.8362,1.8362,10800000.0
2008-08-28 07:02:00,1.8362,1.8368,1.8362,1.83665,55400000.0
2008-08-28 07:03:00,1.83665,1.83725,1.83665,1.83715,135000000.0
2008-08-28 07:04:00,1.8372,1.8377,1.8372,1.8376,66000000.0
2008-08-28 07:05:00,1.8376,1.838,1.83755,1.838,147300000.0
2008-08-28 07:06:00,1.8378,1.8382,1.8378,1.838,92100000.0
2008-08-28 07:07:00,1.8381,1.8383,1.8381,1.8383,13800000.0
2008-08-28 07:08:00,1.8383,1.8386,1.83815,1.8386,112100000.0
2008-08-28 07:09:00,1.8385,1.8392,1.8384,1.83875,168500000.0
2008-08-28 07:10:00,1.83865,1.8392,1.83865,1.8391,165000000.0
2008-08-28 07:11:00,1.8391,1.8394,1.83885,1.8394,177999999.0
2008-08-28 07:12:00,1.8394,1.8394,1.83875,1.8391,174100000.0
2008-08-28 07:13:00,1.839,1.83905,1.83895,1.839,24100000.0
2008-08-28 07:14:00,1.839,1.839,1.83875,1.8388,59100000.0
2008-08-28 07:15:00,1.8388,1.8388,1.8386,1.8386,18700000.0
2008-08-28 07:16:00,1.8388,1.839,1.8387,1.8388,61400000.0
2008-08-28 07:17:00,1.83875,1.83875,1.8386,1.8387,65500000.0
2008-08-28 07:18:00,1.8388,1.8388,1.8386,1.8387,29400000.0
2008-08-28 07:19:00,1.8387,1.8388,1.8386,1.8387,144800000.0
2008-08-28 07:20:00,1.8387,1.8387,1.8384,1.83845,99500000.0
2008-08-28 07:21:00,1.83835,1.83845,1.8381,1.8382,28900000.0
2008-08-28 07:22:00,1.8382,1.83825,1.8381,1.8381,22600000.0
2008-08-28 07:23:00,1.8381,1.8382,1.8381,1.8381,90200000.0
2008-08-28 07:24:00,1.8381,1.8382,1.838,1.8382,114400000.0
2008-08-28 07:25:00,1.8382,1.8382,1.838,1.8381,40700000.0
2008-08-28 07:26:00,1.83805,1.83805,1.83785,1.83785,8300000.0
2008-08-28 07:27:00,1.8379,1.8379,1.8372,1.83725,103300000.0
2008-08-28 07:28:00,1.8373,1.8377,1.83675,1.8368,188600000.0
2008-08-28 07:29:00,1.8368,1.8372,1.8368,1.8372,69000000.0
2008-08-28 07:30:00,1.83715,1.8372,1.837,1.837,96700000.0
2008-08-28 07:31:00,1.837,1.837,1.8369,1.8369,26600000.0
2008-08-28 07:32:00,1.83695,1.837,1.8368,1.837,86400000.0
2008-08-28 07:33:00,1.837,1.8371,1.8369,1.8371,144600000.0
2008-08-28 07:34:00,1.8371,1.8372,1.8371,1.8372,15800000.0
2008-08-28 07:35:00,1.8372,1.8373,1.8372,1.8373,12200000.0
2008-08-28 07:36:00,1.83735,1.838,1.83735,1.83795,69200000.0
2008-08-28 07:37:00,1.8379,1.8379,1.8371,1.83715,34200000.0
2008-08-28 07:38:00,1.837,1.8371,1.83655,1.8368,53100000.0
2008-08-28 07:39:00,1.8368,1.837,1.83665,1.8368,192100000.0
2008-08-28 07:40:00,1.8369,1.8369,1.8363,1.8365,270399999.0
2008-08-28 07:41:00,1.8365,1.83675,1.8365,1.8367,114000000.0
2008-08-28 07:42:00,1.8367,1.8371,1.8365,1.8371,128200000.0
2008-08-28 07:43:00,1.83715,1.83715,1.83685,1.83695,70700000.0
2008-08-28 07:44:00,1.8369,1.8373,1.8369,1.8373,77600000.0
2008-08-28 07:45:00,1.8373,1.8373,1.8369,1.8373,139800000.0
2008-08-28 07:46:00,1.8373,1.8376,1.8372,1.8375,72500000.0
2008-08-28 07:47:00,1.8375,1.8379,1.83745,1.83785,82500000.0
2008-08-28 07:48:00,1.8379,1.8385,1.8375,1.8383,103300000.0
2008-08-28 07:49:00,1.8383,1.8385,1.8381,1.8385,304100003.0
2008-08-28 07:50:00,1.8384,1.8385,1.8381,1.8383,539200008.0
2008-08-28 07:51:00,1.8382,1.8385,1.8382,1.8383,180800000.0
2008-08-28 07:52:00,1.8383,1.8383,1.8373,1.8379,469600006.0
2008-08-28 07:53:00,1.83785,1.8379,1.83725,1.83725,1201800069.0
2008-08-28 07:54:00,1.83745,1.83755,1.8371,1.8374,398299998.0
2008-08-28 07:55:00,1.8374,1.8374,1.8368,1.837,138000000.0
2008-08-28 07:56:00,1.837,1.83735,1.837,1.83705,87400000.0
2008-08-28 07:57:00,1.8371,1.8372,1.83675,1.8371,68500000.0
2008-08-28 07:58:00,1.8367,1.83675,1.8361,1.8361,126900000.0
2008-08-28 07:59:00,1.83605,1.8361,1.8345,1.835,761199996.0
2008-08-28 08:00:00,1.835,1.8354,1.83335,1.8354,669000007.0
2008-08-28 08:01:00,1.8354,1.83645,1.8354,1.83585,162100000.0
2008-08-28 08:02:00,1.8359,1.83625,1.8358,1.8358,197500000.0
2008-08-28 08:03:00,1.8358,1.8359,1.8351,1.8354,920400009.0
2008-08-28 08:04:00,1.8354,1.8354,1.83365,1.8339,535500003.0
2008-08-28 08:05:00,1.8339,1.8342,1.8338,1.8341,153800000.0
2008-08-28 08:06:00,1.8341,1.83545,1.8341,1.8354,224100000.0
2008-08-28 08:07:00,1.8356,1.8356,1.8346,1.83485,273700000.0
2008-08-28 08:08:00,1.83485,1.8351,1.8347,1.835,181600000.0
2008-08-28 08:09:00,1.8348,1.83605,1.83475,1.83545,342700000.0
2008-08-28 08:10:00,1.8355,1.8355,1.83455,1.8346,218200000.0
2008-08-28 08:11:00,1.8346,1.8352,1.83445,1.8351,100400000.0
2008-08-28 08:12:00,1.8351,1.83575,1.8351,1.83575,228800001.0
2008-08-28 08:13:00,1.8357,1.8357,1.83465,1.8348,103700000.0
2008-08-28 08:14:00,1.8348,1.83525,1.8345,1.83525,168800000.0
2008-08-28 08:15:00,1.83525,1.8356,1.8352,1.83525,76600000.0
2008-08-28 08:16:00,1.83525,1.8353,1.8351,1.83515,42300000.0
2008-08-28 08:17:00,1.8353,1.8358,1.83515,1.8356,79300000.0
2008-08-28 08:18:00,1.8356,1.8359,1.83555,1.8359,53500000.0
2008-08-28 08:19:00,1.8359,1.8365,1.8359,1.83635,108000000.0
2008-08-28 08:20:00,1.83635,1.8378,1.83635,1.83745,145100000.0
2008-08-28 08:21:00,1.83745,1.8375,1.8363,1.83635,322000000.0
2008-08-28 08:22:00,1.8364,1.83675,1.83635,1.83675,33600000.0
2008-08-28 08:23:00,1.8368,1.837,1.8358,1.8358,118500000.0
2008-08-28 08:24:00,1.8358,1.8358,1.83465,1.8353,254799999.0
2008-08-28 08:25:00,1.8354,1.8356,1.8352,1.8355,97100000.0
2008-08-28 08:26:00,1.8355,1.8357,1.8355,1.8357,63200000.0
2008-08-28 08:27:00,1.8357,1.8357,1.83545,1.8357,42400000.0
2008-08-28 08:28:00,1.8356,1.8357,1.8356,1.8357,23900000.0
2008-08-28 08:29:00,1.8357,1.836,1.83565,1.8359,57300000.0
2008-08-28 08:30:00,1.83595,1.8362,1.83585,1.83605,329500000.0
2008-08-28 08:31:00,1.83625,1.8364,1.83615,1.8362,122000000.0
2008-08-28 08:32:00,1.8362,1.8364,1.8361,1.8364,125700000.0
2008-08-28 08:33:00,1.8364,1.83685,1.8364,1.8368,144300000.0
2008-08-28 08:34:00,1.8368,1.8369,1.8367,1.8367,63200000.0
2008-08-28 08:35:00,1.8367,1.8367,1.8358,1.8361,163000000.0
2008-08-28 08:36:00,1.8361,1.83635,1.83585,1.8362,73000000.0
2008-08-28 08:37:00,1.8359,1.8365,1.8359,1.83625,273800000.0
2008-08-28 08:38:00,1.83625,1.83635,1.83535,1.83555,477900000.0
2008-08-28 08:39:00,1.83555,1.8358,1.83535,1.83575,258400000.0
2008-08-28 08:40:00,1.83575,1.8363,1.83575,1.8362,215100000.0
2008-08-28 08:41:00,1.83615,1.8363,1.8355,1.8363,227400000.0
2008-08-28 08:42:00,1.8363,1.83705,1.8362,1.8367,371300000.0
2008-08-28 08:43:00,1.8367,1.837,1.83655,1.83675,374199998.0
2008-08-28 08:44:00,1.8369,1.837,1.83665,1.83685,171200000.0
2008-08-28 08:45:00,1.8368,1.8373,1.83675,1.8373,259500000.0
2008-08-28 08:46:00,1.83725,1.8373,1.83705,1.8372,290200000.0
2008-08-28 08:47:00,1.8372,1.8372,1.8368,1.837,135300000.0
2008-08-28 08:48:00,1.837,1.837,1.8368,1.83685,118100000.0
2008-08-28 08:49:00,1.8369,1.8369,1.83685,1.83685,62400000.0
2008-08-28 08:50:00,1.8369,1.8369,1.8363,1.8363,150900000.0
2008-08-28 08:51:00,1.8363,1.8367,1.8363,1.83645,244600000.0
2008-08-28 08:52:00,1.8365,1.8374,1.83645,1.8372,292400000.0
2008-08-28 08:53:00,1.8372,1.83895,1.83705,1.83895,393600000.0
2008-08-28 08:54:00,1.83895,1.83935,1.83855,1.8388,447300001.0
2008-08-28 08:55:00,1.8388,1.8388,1.8385,1.8386,177800000.0
2008-08-28 08:56:00,1.8386,1.8386,1.83855,1.83855,94900000.0
2008-08-28 08:57:00,1.83855,1.8386,1.83835,1.8384,252500000.0
2008-08-28 08:58:00,1.83825,1.8385,1.83805,1.8383,182900000.0
2008-08-28 08:59:00,1.83825,1.83915,1.83825,1.83905,189900000.0
2008-08-28 09:00:00,1.8391,1.8391,1.83895,1.839,122900000.0
2008-08-28 09:01:00,1.839,1.839,1.8382,1.8382,282600000.0
2008-08-28 09:02:00,1.8382,1.8386,1.8382,1.83845,257600000.0
2008-08-28 09:03:00,1.83845,1.8388,1.83835,1.83845,273200000.0
2008-08-28 09:04:00,1.83845,1.83845,1.8383,1.8383,85000000.0
2008-08-28 09:05:00,1.8383,1.8383,1.8377,1.83785,251400000.0
2008-08-28 09:06:00,1.83785,1.83795,1.83715,1.8372,559300001.0
2008-08-28 09:07:00,1.8372,1.83755,1.8366,1.83735,382700000.0
2008-08-28 09:08:00,1.8374,1.83785,1.83735,1.83785,214600000.0
2008-08-28 09:09:00,1.8378,1.83795,1.83775,1.83775,305000000.0
2008-08-28 09:10:00,1.8377,1.8377,1.83755,1.83755,153600000.0
2008-08-28 09:11:00,1.83755,1.8376,1.8372,1.8374,136700000.0
2008-08-28 09:12:00,1.8373,1.8379,1.83725,1.8379,265800000.0
2008-08-28 09:13:00,1.8379,1.8379,1.8373,1.8374,116200000.0
2008-08-28 09:14:00,1.83735,1.8376,1.83715,1.83715,188200000.0
2008-08-28 09:15:00,1.83715,1.83715,1.83615,1.83685,387800000.0
2008-08-28 09:16:00,1.83685,1.83685,1.83655,1.8366,163500000.0
2008-08-28 09:17:00,1.8366,1.8374,1.8366,1.83715,146200000.0
2008-08-28 09:18:00,1.8372,1.8374,1.8369,1.83715,297999999.0
2008-08-28 09:19:00,1.83715,1.83715,1.8369,1.8369,143200000.0
2008-08-28 09:20:00,1.83685,1.8369,1.8365,1.8365,371900000.0
2008-08-28 09:21:00,1.8365,1.83675,1.8363,1.83675,169900000.0
2008-08-28 09:22:00,1.83675,1.8374,1.83665,1.83705,468500000.0
2008-08-28 09:23:00,1.83705,1.83705,1.8368,1.8369,376200000.0
2008-08-28 09:24:00,1.83695,1.8371,1.83625,1.83645,396200001.0
2008-08-28 09:25:00,1.83635,1.8369,1.8361,1.83645,356000000.0
2008-08-28 09:26:00,1.8364,1.8366,1.8364,1.8365,171000000.0
2008-08-28 09:27:00,1.8365,1.8368,1.83645,1.83675,327000000.0
2008-08-28 09:28:00,1.8368,1.8373,1.83675,1.8373,187400000.0
2008-08-28 09:29:00,1.8373,1.8373,1.8367,1.83685,188200000.0
2008-08-28 09:30:00,1.83685,1.83685,1.8358,1.8358,269184374.0
2008-08-28 09:31:00,1.83585,1.8359,1.8349,1.83555,612199999.0
2008-08-28 09:32:00,1.83555,1.83555,1.83335,1.83415,890799998.0
2008-08-28 09:33:00,1.83415,1.83475,1.83415,1.83465,286000000.0
2008-08-28 09:34:00,1.83465,1.8349,1.83455,1.8348,200100000.0
2008-08-28 09:35:00,1.83475,1.83535,1.8347,1.83525,204400000.0
2008-08-28 09:36:00,1.83525,1.83525,1.83415,1.8345,335300000.0
2008-08-28 09:37:00,1.8345,1.8354,1.8342,1.8353,390300000.0
2008-08-28 09:38:00,1.8354,1.8357,1.8349,1.8355,357400000.0
2008-08-28 09:39:00,1.8355,1.8356,1.83525,1.8356,206500000.0
2008-08-28 09:40:00,1.8356,1.83665,1.8355,1.83645,147000000.0
2008-08-28 09:41:00,1.83645,1.8365,1.836,1.8362,237700000.0
2008-08-28 09:42:00,1.83625,1.8369,1.8362,1.8367,236600000.0
2008-08-28 09:43:00,1.83665,1.8367,1.83605,1.83605,201600000.0
2008-08-28 09:44:00,1.83605,1.83625,1.8357,1.8357,291700000.0
2008-08-28 09:45:00,1.8357,1.8362,1.8357,1.83615,171800000.0
2008-08-28 09:46:00,1.83615,1.8373,1.83615,1.8371,138699999.0
2008-08-28 09:47:00,1.837,1.83715,1.83685,1.8369,171900000.0
2008-08-28 09:48:00,1.8369,1.8369,1.8365,1.8367,210000000.0
2008-08-28 09:49:00,1.83675,1.8372,1.83665,1.837,298000000.0
2008-08-28 09:50:00,1.837,1.83715,1.8369,1.83715,121900000.0
2008-08-28 09:51:00,1.8371,1.8371,1.83595,1.8362,392800000.0
2008-08-28 09:52:00,1.8362,1.83655,1.8357,1.8357,288400000.0
2008-08-28 09:53:00,1.8358,1.8362,1.83575,1.8358,250900000.0
2008-08-28 09:54:00,1.8358,1.8361,1.83555,1.8361,173200000.0
2008-08-28 09:55:00,1.83615,1.8366,1.83615,1.83645,252700000.0
2008-08-28 09:56:00,1.83645,1.8368,1.83625,1.8363,312800001.0
2008-08-28 09:57:00,1.8363,1.8364,1.835,1.83515,428900000.0
2008-08-28 09:58:00,1.83515,1.8357,1.8351,1.83545,276200000.0
2008-08-28 09:59:00,1.83545,1.8358,1.83545,1.83565,124000000.0
2008-08-28 10:00:00,1.83565,1.8362,1.83565,1.83595,117500000.0
2008-08-28 10:01:00,1.83595,1.83595,1.8358,1.83585,160400000.0
2008-08-28 10:02:00,1.83585,1.836,1.83575,1.83585,99400000.0
2008-08-28 10:03:00,1.83585,1.8359,1.83575,1.8358,100800000.0
2008-08-28 10:04:00,1.8358,1.83625,1.8358,1.8362,307800000.0
2008-08-28 10:05:00,1.83635,1.8368,1.8362,1.8368,230400000.0
2008-08-28 10:06:00,1.8367,1.8368,1.8362,1.8367,144200000.0
2008-08-28 10:07:00,1.8367,1.8372,1.8367,1.83705,266300000.0
2008-08-28 10:08:00,1.83705,1.83725,1.83675,1.83695,409400001.0
2008-08-28 10:09:00,1.83695,1.83735,1.83695,1.83695,377400000.0
2008-08-28 10:10:00,1.83695,1.8376,1.83695,1.8372,490300000.0
2008-08-28 10:11:00,1.8373,1.8373,1.83685,1.837,360400000.0
2008-08-28 10:12:00,1.83705,1.83705,1.83665,1.83675,99000000.0
2008-08-28 10:13:00,1.8367,1.83685,1.83665,1.83685,143600000.0
2008-08-28 10:14:00,1.8368,1.8369,1.8365,1.83675,546700000.0
2008-08-28 10:15:00,1.83675,1.83725,1.83675,1.83705,202300000.0
2008-08-28 10:16:00,1.83705,1.8373,1.83695,1.8372,340300000.0
2008-08-28 10:17:00,1.8372,1.8373,1.837,1.8373,437700000.0
2008-08-28 10:18:00,1.8372,1.83775,1.8372,1.83775,227000001.0
2008-08-28 10:19:00,1.83775,1.8378,1.83755,1.83755,170600000.0
2008-08-28 10:20:00,1.83755,1.83755,1.83695,1.83715,193900000.0
2008-08-28 10:21:00,1.8372,1.8373,1.83685,1.8369,231900000.0
2008-08-28 10:22:00,1.8369,1.837,1.83685,1.8369,182900000.0
2008-08-28 10:23:00,1.83695,1.8373,1.83695,1.8372,102100000.0
2008-08-28 10:24:00,1.8372,1.8375,1.83715,1.83715,33200000.0
2008-08-28 10:25:00,1.83715,1.83715,1.83675,1.83685,244499999.0
2008-08-28 10:26:00,1.83685,1.83695,1.8367,1.8369,176400000.0
2008-08-28 10:27:00,1.83695,1.8372,1.83685,1.8372,217800000.0
2008-08-28 10:28:00,1.8372,1.83725,1.83705,1.8372,148900000.0
2008-08-28 10:29:00,1.8372,1.8373,1.83705,1.8371,135000000.0
2008-08-28 10:30:00,1.8371,1.8372,1.83695,1.83705,85800000.0
2008-08-28 10:31:00,1.837,1.8373,1.837,1.837,135700000.0
2008-08-28 10:32:00,1.837,1.8376,1.837,1.8375,98100000.0
2008-08-28 10:33:00,1.8376,1.8378,1.8375,1.83775,74500000.0
2008-08-28 10:34:00,1.8378,1.8381,1.83765,1.8378,182800000.0
2008-08-28 10:35:00,1.8377,1.8377,1.8368,1.83695,396500000.0
2008-08-28 10:36:00,1.83685,1.8369,1.8362,1.83625,312600000.0
2008-08-28 10:37:00,1.83625,1.8365,1.83625,1.83635,232000000.0
2008-08-28 10:38:00,1.83635,1.8366,1.8363,1.8365,231500000.0
2008-08-28 10:39:00,1.8365,1.83675,1.83635,1.83665,224400000.0
2008-08-28 10:40:00,1.8367,1.83745,1.83655,1.83745,279400000.0
2008-08-28 10:41:00,1.8375,1.83795,1.83745,1.83795,318400000.0
2008-08-28 10:42:00,1.8379,1.838,1.83745,1.83765,259900001.0
2008-08-28 10:43:00,1.83765,1.83765,1.83735,1.8374,291700000.0
2008-08-28 10:44:00,1.8374,1.8374,1.83725,1.83725,174300000.0
2008-08-28 10:45:00,1.83725,1.8373,1.8372,1.83725,223400000.0
2008-08-28 10:46:00,1.8372,1.83725,1.8368,1.8369,227800000.0
2008-08-28 10:47:00,1.8369,1.8369,1.8366,1.8367,205100000.0
2008-08-28 10:48:00,1.8367,1.8367,1.8362,1.8365,174100000.0
2008-08-28 10:49:00,1.8365,1.8368,1.8364,1.8368,96400000.0
2008-08-28 10:50:00,1.83675,1.83685,1.83675,1.8368,62600000.0
2008-08-28 10:51:00,1.8368,1.8369,1.83675,1.8368,132600000.0
2008-08-28 10:52:00,1.83685,1.8371,1.8368,1.8371,165500000.0
2008-08-28 10:53:00,1.8371,1.8372,1.83675,1.83695,240800000.0
2008-08-28 10:54:00,1.83695,1.8372,1.83655,1.8367,348800000.0
2008-08-28 10:55:00,1.83665,1.8371,1.8366,1.83695,285800000.0
2008-08-28 10:56:00,1.83695,1.83765,1.83695,1.83755,690999997.0
2008-08-28 10:57:00,1.8376,1.8378,1.83755,1.8378,317600000.0
2008-08-28 10:58:00,1.8378,1.8379,1.83705,1.83705,557900000.0
2008-08-28 10:59:00,1.837,1.8376,1.8367,1.8375,595200000.0
2008-08-28 11:00:00,1.8375,1.8379,1.8374,1.8374,288400000.0
2008-08-28 11:01:00,1.8374,1.8374,1.83715,1.8372,128200000.0
2008-08-28 11:02:00,1.8372,1.8373,1.837,1.83705,173900000.0
2008-08-28 11:03:00,1.83705,1.8371,1.83665,1.83685,170500000.0
2008-08-28 11:04:00,1.83675,1.8368,1.83645,1.83665,178900000.0
2008-08-28 11:05:00,1.8367,1.8367,1.836,1.83635,231500000.0
2008-08-28 11:06:00,1.83635,1.83635,1.83585,1.83605,102000000.0
2008-08-28 11:07:00,1.83605,1.8365,1.83605,1.8364,190100000.0
2008-08-28 11:08:00,1.8365,1.8366,1.8364,1.8365,138700000.0
2008-08-28 11:09:00,1.8365,1.8368,1.8365,1.8366,169400000.0
2008-08-28 11:10:00,1.8366,1.8367,1.8363,1.8364,127800000.0
2008-08-28 11:11:00,1.8364,1.8369,1.8364,1.8366,158200000.0
2008-08-28 11:12:00,1.8366,1.8368,1.83655,1.8366,67500000.0
2008-08-28 11:13:00,1.8366,1.8367,1.83635,1.83665,147900000.0
2008-08-28 11:14:00,1.83665,1.8369,1.83635,1.83665,387800000.0
2008-08-28 11:15:00,1.8367,1.8372,1.83665,1.83695,129400000.0
2008-08-28 11:16:00,1.837,1.83705,1.8366,1.83675,75600000.0
2008-08-28 11:17:00,1.83675,1.83725,1.8367,1.83695,335300000.0
2008-08-28 11:18:00,1.83695,1.8373,1.8367,1.8373,216367500.0
2008-08-28 11:19:00,1.8373,1.83765,1.83715,1.8372,250999999.0
2008-08-28 11:20:00,1.83725,1.83725,1.8368,1.83685,186400000.0
2008-08-28 11:21:00,1.83695,1.83695,1.8367,1.8369,177100001.0
2008-08-28 11:22:00,1.8369,1.8379,1.83675,1.83755,233000000.0
2008-08-28 11:23:00,1.8375,1.8379,1.8375,1.8378,346599999.0
2008-08-28 11:24:00,1.8378,1.83805,1.83775,1.838,148000000.0
2008-08-28 11:25:00,1.838,1.83805,1.83795,1.83795,42200000.0
2008-08-28 11:26:00,1.83795,1.8381,1.83795,1.838,133100000.0
2008-08-28 11:27:00,1.83805,1.8388,1.83795,1.83865,596900000.0
2008-08-28 11:28:00,1.83865,1.83875,1.838,1.83805,506900000.0
2008-08-28 11:29:00,1.83805,1.83855,1.83805,1.8384,207800000.0
2008-08-28 11:30:00,1.8384,1.83855,1.8378,1.838,237800000.0
2008-08-28 11:31:00,1.83795,1.838,1.83785,1.8379,184600000.0
2008-08-28 11:32:00,1.8379,1.838,1.83785,1.83785,119100000.0
2008-08-28 11:33:00,1.83785,1.8379,1.8372,1.83735,266300000.0
2008-08-28 11:34:00,1.83735,1.83745,1.8372,1.83735,268300000.0
2008-08-28 11:35:00,1.8373,1.8376,1.8373,1.8374,129200000.0
2008-08-28 11:36:00,1.83735,1.8374,1.83705,1.83725,177000000.0
2008-08-28 11:37:00,1.83725,1.83735,1.83715,1.83735,122100000.0
2008-08-28 11:38:00,1.83735,1.83775,1.83725,1.83755,376300001.0
2008-08-28 11:39:00,1.83745,1.8378,1.83725,1.8373,374299998.0
2008-08-28 11:40:00,1.8373,1.83765,1.8372,1.8376,254099999.0
2008-08-28 11:41:00,1.8375,1.8376,1.8367,1.8369,404800000.0
2008-08-28 11:42:00,1.8369,1.8372,1.8367,1.83715,287800000.0
2008-08-28 11:43:00,1.8372,1.8372,1.8367,1.8367,485400002.0
2008-08-28 11:44:00,1.83665,1.83675,1.8361,1.83675,549900000.0
2008-08-28 11:45:00,1.83675,1.8368,1.8364,1.8365,290399999.0
2008-08-28 11:46:00,1.8365,1.8366,1.8364,1.8366,330799997.0
2008-08-28 11:47:00,1.8366,1.83705,1.8365,1.837,404400000.0
2008-08-28 11:48:00,1.8369,1.83705,1.83645,1.83665,605369998.0
2008-08-28 11:49:00,1.83665,1.83685,1.8365,1.83665,243799999.0
2008-08-28 11:50:00,1.83665,1.83685,1.83655,1.83665,344599999.0
2008-08-28 11:51:00,1.83665,1.83695,1.83665,1.8369,181400000.0
2008-08-28 11:52:00,1.83685,1.837,1.8368,1.83695,158800000.0
2008-08-28 11:53:00,1.83695,1.83705,1.83685,1.83695,239300000.0
2008-08-28 11:54:00,1.83695,1.8371,1.8369,1.83705,338000000.0
2008-08-28 11:55:00,1.837,1.8371,1.8368,1.8368,401800000.0
2008-08-28 11:56:00,1.8368,1.8372,1.83675,1.8371,324199999.0
2008-08-28 11:57:00,1.8371,1.83715,1.83695,1.83705,289700000.0
2008-08-28 11:58:00,1.83715,1.83715,1.8368,1.8369,187500000.0
2008-08-28 11:59:00,1.83685,1.83685,1.83665,1.83665,46400000.0
2008-08-28 12:00:00,1.8366,1.8366,1.83465,1.83545,596299998.0
2008-08-28 12:01:00,1.8356,1.83635,1.8354,1.83635,184300000.0
2008-08-28 12:02:00,1.83625,1.8364,1.83585,1.83615,315100001.0
2008-08-28 12:03:00,1.8362,1.8363,1.83565,1.83565,440700001.0
2008-08-28 12:04:00,1.83565,1.83565,1.8346,1.83475,675999997.0
2008-08-28 12:05:00,1.83475,1.83475,1.83415,1.8346,643700001.0
2008-08-28 12:06:00,1.8346,1.8346,1.83335,1.83345,524500000.0
2008-08-28 12:07:00,1.83345,1.8341,1.83335,1.83375,458600000.0
2008-08-28 12:08:00,1.83375,1.8339,1.83275,1.8328,367500002.0
2008-08-28 12:09:00,1.8328,1.8334,1.83255,1.83325,508900000.0
2008-08-28 12:10:00,1.83325,1.8334,1.8327,1.83275,367300000.0
2008-08-28 12:11:00,1.8328,1.83305,1.83265,1.83305,232300000.0
2008-08-28 12:12:00,1.833,1.8331,1.8329,1.8329,139600000.0
2008-08-28 12:13:00,1.8329,1.8329,1.8323,1.83235,322500000.0
2008-08-28 12:14:00,1.8323,1.8326,1.83225,1.8324,174300000.0
2008-08-28 12:15:00,1.8324,1.8329,1.83225,1.83285,514700000.0
2008-08-28 12:16:00,1.83285,1.83335,1.83275,1.8332,384000000.0
2008-08-28 12:17:00,1.8332,1.8332,1.83275,1.83305,201600000.0
2008-08-28 12:18:00,1.83305,1.8332,1.83305,1.8331,66400000.0
2008-08-28 12:19:00,1.8331,1.83325,1.8331,1.83325,57100000.0
2008-08-28 12:20:00,1.8332,1.8336,1.8332,1.8335,201100000.0
2008-08-28 12:21:00,1.83355,1.8339,1.83355,1.8338,177600000.0
2008-08-28 12:22:00,1.8338,1.83385,1.83375,1.8338,71400000.0
2008-08-28 12:23:00,1.8338,1.8341,1.8335,1.8339,208600000.0
2008-08-28 12:24:00,1.8339,1.8343,1.83385,1.8343,80100000.0
2008-08-28 12:25:00,1.83435,1.8346,1.8342,1.8346,159700000.0
2008-08-28 12:26:00,1.8346,1.83465,1.8343,1.8345,187600000.0
2008-08-28 12:27:00,1.83445,1.8345,1.8343,1.83435,99500000.0
2008-08-28 12:28:00,1.83425,1.8343,1.8336,1.8337,355700001.0
2008-08-28 12:29:00,1.8337,1.8339,1.83355,1.8336,207200000.0
2008-08-28 12:30:00,1.83365,1.8337,1.8334,1.8337,234200000.0
2008-08-28 12:31:00,1.8336,1.8337,1.83355,1.8336,117500000.0
2008-08-28 12:32:00,1.8336,1.8336,1.83335,1.83345,82300000.0
2008-08-28 12:33:00,1.83345,1.83375,1.8334,1.83375,174000000.0
2008-08-28 12:34:00,1.83375,1.8338,1.83365,1.8337,65800000.0
2008-08-28 12:35:00,1.8337,1.8339,1.83365,1.8337,194800000.0
2008-08-28 12:36:00,1.83365,1.8337,1.8332,1.83365,172800000.0
2008-08-28 12:37:00,1.83365,1.8339,1.83365,1.83385,120300000.0
2008-08-28 12:38:00,1.8338,1.8342,1.8338,1.834,183100000.0
2008-08-28 12:39:00,1.834,1.83465,1.834,1.83465,221000000.0
2008-08-28 12:40:00,1.8346,1.8347,1.8344,1.8346,118100000.0
2008-08-28 12:41:00,1.8347,1.8351,1.83465,1.8351,309700000.0
2008-08-28 12:42:00,1.8352,1.8356,1.83505,1.8353,795399999.0
2008-08-28 12:43:00,1.83535,1.8357,1.8352,1.8357,341100000.0
2008-08-28 12:44:00,1.8357,1.8363,1.8351,1.83535,662200001.0
2008-08-28 12:45:00,1.83535,1.8354,1.8351,1.8353,243700000.0
2008-08-28 12:46:00,1.8353,1.83595,1.8353,1.8358,173500000.0
2008-08-28 12:47:00,1.83585,1.83605,1.8354,1.83545,211900000.0
2008-08-28 12:48:00,1.8355,1.8355,1.83515,1.83535,325000000.0
2008-08-28 12:49:00,1.83535,1.83545,1.8353,1.8354,104999999.0
2008-08-28 12:50:00,1.8354,1.8355,1.8353,1.8355,85300001.0
2008-08-28 12:51:00,1.83555,1.8357,1.83545,1.83565,98300000.0
2008-08-28 12:52:00,1.83565,1.8357,1.83545,1.8355,216700000.0
2008-08-28 12:53:00,1.8355,1.8356,1.83545,1.83555,68300000.0
2008-08-28 12:54:00,1.8355,1.8356,1.83545,1.8355,43600000.0
2008-08-28 12:55:00,1.8355,1.8356,1.8354,1.83545,84700000.0
2008-08-28 12:56:00,1.83545,1.8355,1.8352,1.83525,433400000.0
2008-08-28 12:57:00,1.83525,1.8354,1.83505,1.8353,407000000.0
2008-08-28 12:58:00,1.83535,1.8354,1.83505,1.83535,173000000.0
2008-08-28 12:59:00,1.83535,1.83535,1.83485,1.835,321400000.0
2008-08-28 13:00:00,1.835,1.8354,1.835,1.8354,241400000.0
2008-08-28 13:01:00,1.8356,1.8356,1.83535,1.83535,160500000.0
2008-08-28 13:02:00,1.83545,1.83585,1.83545,1.83575,252700000.0
2008-08-28 13:03:00,1.83585,1.836,1.83565,1.83565,151500000.0
2008-08-28 13:04:00,1.83565,1.8359,1.83565,1.83585,98200000.0
2008-08-28 13:05:00,1.8359,1.8359,1.83565,1.8357,200200000.0
2008-08-28 13:06:00,1.8357,1.83595,1.8357,1.8359,145400000.0
2008-08-28 13:07:00,1.8359,1.8359,1.83545,1.8358,259700000.0
2008-08-28 13:08:00,1.8358,1.8358,1.83555,1.8356,81900001.0
2008-08-28 13:09:00,1.8356,1.83565,1.8354,1.8355,136900000.0
2008-08-28 13:10:00,1.83545,1.83575,1.8354,1.8357,278500000.0
2008-08-28 13:11:00,1.8357,1.8362,1.83555,1.83555,310500000.0
2008-08-28 13:12:00,1.83555,1.83585,1.83555,1.8358,95500000.0
2008-08-28 13:13:00,1.8358,1.8358,1.83555,1.83565,82400000.0
2008-08-28 13:14:00,1.8356,1.83595,1.8356,1.8359,137600001.0
2008-08-28 13:15:00,1.8359,1.83625,1.8359,1.83615,176700000.0
2008-08-28 13:16:00,1.83615,1.8363,1.83615,1.8362,217099999.0
2008-08-28 13:17:00,1.8362,1.8363,1.8362,1.83625,155700000.0
2008-08-28 13:18:00,1.8363,1.8367,1.8363,1.83665,336200000.0
2008-08-28 13:19:00,1.83665,1.83665,1.83645,1.83655,158199999.0
2008-08-28 13:20:00,1.8365,1.8365,1.8362,1.8363,200000000.0
2008-08-28 13:21:00,1.83625,1.8363,1.836,1.836,124500000.0
2008-08-28 13:22:00,1.8361,1.8361,1.83585,1.836,158700000.0
2008-08-28 13:23:00,1.836,1.836,1.8356,1.8356,129300000.0
2008-08-28 13:24:00,1.8356,1.8359,1.8356,1.83585,53200000.0
2008-08-28 13:25:00,1.83585,1.836,1.83575,1.8358,101000000.0
2008-08-28 13:26:00,1.8358,1.8363,1.8358,1.8362,190300000.0
2008-08-28 13:27:00,1.8362,1.8364,1.8361,1.83625,189800000.0
2008-08-28 13:28:00,1.8362,1.83675,1.8362,1.83655,331100000.0
2008-08-28 13:29:00,1.83655,1.8368,1.83655,1.83665,300900000.0
2008-08-28 13:30:00,1.8366,1.8367,1.8363,1.8363,182700000.0
2008-08-28 13:31:00,1.8364,1.8364,1.83625,1.8363,132300000.0
2008-08-28 13:32:00,1.8363,1.8363,1.83615,1.8362,162100000.0
2008-08-28 13:33:00,1.83625,1.8363,1.8361,1.8361,122200000.0
2008-08-28 13:34:00,1.8361,1.8361,1.8361,1.8361,51500000.0
2008-08-28 13:35:00,1.8361,1.8363,1.836,1.836,198000000.0
2008-08-28 13:36:00,1.836,1.8362,1.83595,1.836,281200000.0
2008-08-28 13:37:00,1.836,1.8361,1.83595,1.8361,106500000.0
2008-08-28 13:38:00,1.8361,1.8361,1.83585,1.83605,156500000.0
2008-08-28 13:39:00,1.83605,1.8364,1.83605,1.83635,304800000.0
2008-08-28 13:40:00,1.83635,1.83755,1.83635,1.83755,317000000.0
2008-08-28 13:41:00,1.83755,1.83785,1.83745,1.8378,225300000.0
2008-08-28 13:42:00,1.83785,1.838,1.83775,1.838,183800000.0
2008-08-28 13:43:00,1.838,1.838,1.83765,1.83765,196500000.0
2008-08-28 13:44:00,1.83765,1.8386,1.83765,1.8386,273400000.0
2008-08-28 13:45:00,1.8386,1.8395,1.8384,1.8392,515700000.0
2008-08-28 13:46:00,1.8392,1.83925,1.8387,1.8388,760600000.0
2008-08-28 13:47:00,1.8388,1.8388,1.8378,1.8381,472600000.0
2008-08-28 13:48:00,1.8379,1.8383,1.8379,1.83815,181200000.0
2008-08-28 13:49:00,1.83815,1.83835,1.838,1.83805,282600001.0
2008-08-28 13:50:00,1.83805,1.8383,1.838,1.83805,183300000.0
2008-08-28 13:51:00,1.83805,1.83825,1.83795,1.838,190400000.0
2008-08-28 13:52:00,1.838,1.8382,1.8379,1.8381,195600000.0
2008-08-28 13:53:00,1.8381,1.83815,1.83795,1.838,135000000.0
2008-08-28 13:54:00,1.8381,1.8381,1.83755,1.8377,177700000.0
2008-08-28 13:55:00,1.83765,1.8381,1.83765,1.83805,141300000.0
2008-08-28 13:56:00,1.83805,1.8381,1.8368,1.83695,287000000.0
2008-08-28 13:57:00,1.837,1.83735,1.83695,1.8373,169500000.0
2008-08-28 13:58:00,1.8373,1.8375,1.8373,1.8374,261100000.0
2008-08-28 13:59:00,1.8374,1.8374,1.83695,1.8373,206700000.0
2008-08-28 14:00:00,1.8373,1.8374,1.8372,1.83735,212800000.0
2008-08-28 14:01:00,1.83735,1.8374,1.8373,1.8373,145500000.0
2008-08-28 14:02:00,1.8373,1.8373,1.8371,1.8372,150800000.0
2008-08-28 14:03:00,1.8372,1.8372,1.8369,1.837,173000000.0
2008-08-28 14:04:00,1.837,1.837,1.83665,1.8367,312400000.0
2008-08-28 14:05:00,1.8367,1.8368,1.83635,1.8365,247100000.0
2008-08-28 14:06:00,1.8365,1.8366,1.83635,1.83635,212800000.0
2008-08-28 14:07:00,1.83635,1.8365,1.8363,1.8363,94800000.0
2008-08-28 14:08:00,1.8363,1.8364,1.83615,1.8362,275700001.0
2008-08-28 14:09:00,1.83625,1.8364,1.8362,1.8364,174300000.0
2008-08-28 14:10:00,1.8364,1.8367,1.8363,1.8367,239800000.0
2008-08-28 14:11:00,1.8367,1.8368,1.83645,1.8365,179900000.0
2008-08-28 14:12:00,1.8365,1.8365,1.83595,1.83605,314300000.0
2008-08-28 14:13:00,1.83605,1.8365,1.83595,1.8363,246600001.0
2008-08-28 14:14:00,1.8363,1.8364,1.83525,1.8355,409500000.0
2008-08-28 14:15:00,1.8355,1.8358,1.83545,1.83565,469200000.0
2008-08-28 14:16:00,1.8357,1.8359,1.83565,1.8359,142600000.0
2008-08-28 14:17:00,1.83585,1.8359,1.83555,1.8356,335300002.0
2008-08-28 14:18:00,1.8357,1.8357,1.83555,1.8357,120700000.0
2008-08-28 14:19:00,1.8357,1.8358,1.8355,1.8355,457900000.0
2008-08-28 14:20:00,1.8355,1.8359,1.83545,1.8357,330200000.0
2008-08-28 14:21:00,1.83575,1.8358,1.8355,1.83575,207600000.0
2008-08-28 14:22:00,1.8357,1.836,1.8357,1.8358,125400000.0
2008-08-28 14:23:00,1.83565,1.8358,1.8356,1.83565,185200000.0
2008-08-28 14:24:00,1.83555,1.8364,1.83555,1.8363,311899999.0
2008-08-28 14:25:00,1.83625,1.8364,1.83595,1.83605,233000001.0
2008-08-28 14:26:00,1.83605,1.83635,1.8351,1.83525,592700001.0
2008-08-28 14:27:00,1.83525,1.8354,1.8351,1.8354,217300000.0
2008-08-28 14:28:00,1.8354,1.8359,1.8351,1.8358,332500000.0
2008-08-28 14:29:00,1.83585,1.8366,1.8357,1.8364,167400000.0
2008-08-28 14:30:00,1.8354,1.83615,1.8331,1.8334,1157599995.0
2008-08-28 14:31:00,1.8334,1.8334,1.8314,1.8324,929084372.0
2008-08-28 14:32:00,1.8324,1.833,1.8321,1.8325,611499999.0
2008-08-28 14:33:00,1.83235,1.8327,1.8322,1.83255,496653133.0
2008-08-28 14:34:00,1.8326,1.8339,1.83255,1.83375,382000001.0
2008-08-28 14:35:00,1.83385,1.8339,1.83355,1.8338,457499998.0
2008-08-28 14:36:00,1.8338,1.8345,1.8336,1.834,618899996.0
2008-08-28 14:37:00,1.83405,1.8344,1.8336,1.8344,483600000.0
2008-08-28 14:38:00,1.8344,1.8344,1.83405,1.83415,237000000.0
2008-08-28 14:39:00,1.8342,1.8344,1.83385,1.8339,272300000.0
2008-08-28 14:40:00,1.834,1.834,1.83365,1.83385,443900000.0
2008-08-28 14:41:00,1.83385,1.834,1.8338,1.834,210700000.0
2008-08-28 14:42:00,1.83395,1.8349,1.83395,1.8347,348999999.0
2008-08-28 14:43:00,1.8347,1.83475,1.8346,1.83475,142600000.0
2008-08-28 14:44:00,1.83475,1.83475,1.83455,1.8346,227500000.0
2008-08-28 14:45:00,1.83455,1.8347,1.83425,1.8343,282300000.0
2008-08-28 14:46:00,1.8343,1.8343,1.83405,1.83405,246500000.0
2008-08-28 14:47:00,1.8341,1.8345,1.8341,1.83415,227400000.0
2008-08-28 14:48:00,1.8342,1.8349,1.8342,1.8348,284500000.0
2008-08-28 14:49:00,1.8348,1.836,1.8348,1.83555,557800000.0
2008-08-28 14:50:00,1.83545,1.8355,1.8349,1.83495,449699998.0
2008-08-28 14:51:00,1.83495,1.835,1.83455,1.8347,325700001.0
2008-08-28 14:52:00,1.8347,1.8354,1.8347,1.8349,248199999.0
2008-08-28 14:53:00,1.83485,1.83535,1.8346,1.83535,197900000.0
2008-08-28 14:54:00,1.83535,1.83545,1.83505,1.8351,264400000.0
2008-08-28 14:55:00,1.8351,1.8351,1.83475,1.8348,170400000.0
2008-08-28 14:56:00,1.8348,1.8348,1.83415,1.8347,405100000.0
2008-08-28 14:57:00,1.8347,1.8354,1.8347,1.8349,372500000.0
2008-08-28 14:58:00,1.83505,1.8357,1.83505,1.8356,299100000.0
2008-08-28 14:59:00,1.83565,1.8361,1.8356,1.8359,432200000.0
2008-08-28 15:00:00,1.8359,1.8359,1.8357,1.83585,264900000.0
2008-08-28 15:01:00,1.83585,1.8362,1.83575,1.8359,357300000.0
2008-08-28 15:02:00,1.8359,1.83605,1.83585,1.83595,146500000.0
2008-08-28 15:03:00,1.83595,1.8369,1.83585,1.83655,465900001.0
2008-08-28 15:04:00,1.83655,1.8368,1.83655,1.83675,489300000.0
2008-08-28 15:05:00,1.8367,1.83675,1.83665,1.8367,64800000.0
2008-08-28 15:06:00,1.8368,1.8379,1.83675,1.83775,477800001.0
2008-08-28 15:07:00,1.83775,1.8382,1.83775,1.8378,441200000.0
2008-08-28 15:08:00,1.83785,1.8382,1.8377,1.83775,259500000.0
2008-08-28 15:09:00,1.83775,1.83845,1.8375,1.83825,550300000.0
2008-08-28 15:10:00,1.83825,1.83855,1.838,1.83815,713600002.0
2008-08-28 15:11:00,1.83815,1.83825,1.83675,1.8375,783200003.0
2008-08-28 15:12:00,1.83755,1.838,1.8374,1.83755,514999999.0
2008-08-28 15:13:00,1.83755,1.8382,1.83715,1.8374,337500000.0
2008-08-28 15:14:00,1.8373,1.8382,1.83725,1.83815,208300000.0
2008-08-28 15:15:00,1.8382,1.8382,1.8372,1.83735,344900000.0
2008-08-28 15:16:00,1.83735,1.83745,1.83715,1.83715,344600000.0
2008-08-28 15:17:00,1.83715,1.8375,1.83705,1.8375,354700000.0
2008-08-28 15:18:00,1.8375,1.838,1.8372,1.83725,350000000.0
2008-08-28 15:19:00,1.83735,1.8378,1.8373,1.83775,384800002.0
2008-08-28 15:20:00,1.83775,1.8379,1.83755,1.8379,189000000.0
2008-08-28 15:21:00,1.8379,1.838,1.8372,1.83725,424499999.0
2008-08-28 15:22:00,1.83725,1.83775,1.83705,1.83755,352000000.0
2008-08-28 15:23:00,1.8377,1.8384,1.83725,1.83765,959984374.0
2008-08-28 15:24:00,1.83765,1.838,1.83745,1.83795,462600003.0
2008-08-28 15:25:00,1.83795,1.838,1.83735,1.8374,501099999.0
2008-08-28 15:26:00,1.8374,1.8374,1.83655,1.8369,589699998.0
2008-08-28 15:27:00,1.83685,1.8371,1.83665,1.8368,284300000.0
2008-08-28 15:28:00,1.83675,1.8374,1.83675,1.83725,391100001.0
2008-08-28 15:29:00,1.83735,1.8381,1.83725,1.83805,265300000.0
2008-08-28 15:30:00,1.83805,1.8382,1.838,1.8382,306200001.0
2008-08-28 15:31:00,1.83815,1.8384,1.838,1.83815,435500000.0
2008-08-28 15:32:00,1.83815,1.83815,1.83745,1.83775,436600002.0
2008-08-28 15:33:00,1.83775,1.83785,1.83745,1.83755,303300002.0
2008-08-28 15:34:00,1.8376,1.8376,1.8371,1.8371,288200000.0
2008-08-28 15:35:00,1.8371,1.8373,1.83695,1.83695,283700000.0
2008-08-28 15:36:00,1.83705,1.83725,1.837,1.83705,278100000.0
2008-08-28 15:37:00,1.83725,1.83725,1.837,1.83715,156400000.0
2008-08-28 15:38:00,1.8372,1.8372,1.83665,1.83665,319700000.0
2008-08-28 15:39:00,1.83665,1.83685,1.83615,1.8364,450500002.0
2008-08-28 15:40:00,1.8364,1.8369,1.83625,1.83665,409399999.0
2008-08-28 15:41:00,1.8367,1.8367,1.8359,1.83615,428600000.0
2008-08-28 15:42:00,1.83615,1.83635,1.8357,1.8362,713100001.0
2008-08-28 15:43:00,1.83615,1.8366,1.836,1.8363,656200001.0
2008-08-28 15:44:00,1.8363,1.8372,1.8363,1.8369,480700000.0
2008-08-28 15:45:00,1.8369,1.8369,1.8357,1.83585,260700000.0
2008-08-28 15:46:00,1.8359,1.8362,1.8356,1.83575,209400000.0
2008-08-28 15:47:00,1.83575,1.8362,1.8357,1.836,285500000.0
2008-08-28 15:48:00,1.836,1.8362,1.83555,1.83555,303500000.0
2008-08-28 15:49:00,1.8356,1.8361,1.8356,1.83595,326400000.0
2008-08-28 15:50:00,1.83595,1.83635,1.8357,1.8357,417700000.0
2008-08-28 15:51:00,1.83565,1.8364,1.8356,1.83625,568700000.0
2008-08-28 15:52:00,1.83625,1.8364,1.83605,1.83635,210100000.0
2008-08-28 15:53:00,1.83635,1.83635,1.83615,1.8362,216400000.0
2008-08-28 15:54:00,1.8362,1.8365,1.83595,1.8364,411400000.0
2008-08-28 15:55:00,1.8364,1.83665,1.8364,1.8366,415400000.0
2008-08-28 15:56:00,1.8366,1.83665,1.83635,1.83645,467700000.0
2008-08-28 15:57:00,1.83645,1.8368,1.8364,1.8364,268100000.0
2008-08-28 15:58:00,1.8364,1.8371,1.8363,1.837,320500000.0
2008-08-28 15:59:00,1.837,1.8371,1.83665,1.8367,463600000.0
2008-08-28 16:00:00,1.83675,1.8369,1.8362,1.83625,380800000.0
2008-08-28 16:01:00,1.83625,1.8363,1.83575,1.8358,336500001.0
2008-08-28 16:02:00,1.8358,1.8362,1.8358,1.836,197900001.0
2008-08-28 16:03:00,1.8361,1.8363,1.83575,1.8363,335900000.0
2008-08-28 16:04:00,1.83615,1.8365,1.83605,1.8364,286700000.0
2008-08-28 16:05:00,1.83635,1.8364,1.83395,1.83395,1453500002.0
2008-08-28 16:06:00,1.83395,1.8346,1.83385,1.83445,470600000.0
2008-08-28 16:07:00,1.83445,1.8347,1.83415,1.83425,257800000.0
2008-08-28 16:08:00,1.83425,1.8353,1.83425,1.835,558800001.0
2008-08-28 16:09:00,1.8349,1.835,1.8345,1.8347,324000000.0
2008-08-28 16:10:00,1.83465,1.835,1.8346,1.8349,227400000.0
2008-08-28 16:11:00,1.83485,1.8351,1.83455,1.8346,435800002.0
2008-08-28 16:12:00,1.8347,1.8348,1.8343,1.8343,262200000.0
2008-08-28 16:13:00,1.8343,1.8346,1.83405,1.8342,479100000.0
2008-08-28 16:14:00,1.8342,1.83455,1.83385,1.8339,438300000.0
2008-08-28 16:15:00,1.83395,1.8346,1.83365,1.8343,847399999.0
2008-08-28 16:16:00,1.8343,1.8345,1.83395,1.83395,538600000.0
2008-08-28 16:17:00,1.834,1.8344,1.83395,1.83425,220900000.0
2008-08-28 16:18:00,1.83425,1.8343,1.83355,1.8336,602900002.0
2008-08-28 16:19:00,1.8336,1.8342,1.8336,1.83385,314700000.0
2008-08-28 16:20:00,1.83385,1.8339,1.8336,1.83375,258300000.0
2008-08-28 16:21:00,1.8337,1.8337,1.83295,1.83325,776199998.0
2008-08-28 16:22:00,1.8332,1.83335,1.83305,1.8331,827600001.0
2008-08-28 16:23:00,1.8331,1.8331,1.83255,1.8326,652600002.0
2008-08-28 16:24:00,1.83265,1.83275,1.8316,1.8319,640000000.0
2008-08-28 16:25:00,1.83195,1.8326,1.8317,1.8317,681600000.0
2008-08-28 16:26:00,1.83165,1.8322,1.8316,1.83215,317300000.0
2008-08-28 16:27:00,1.83215,1.8322,1.83185,1.83195,250200000.0
2008-08-28 16:28:00,1.83195,1.8321,1.83155,1.8318,367100000.0
2008-08-28 16:29:00,1.83175,1.83225,1.8317,1.83225,226800000.0
2008-08-28 16:30:00,1.83235,1.8327,1.83235,1.8326,368100000.0
2008-08-28 16:31:00,1.8326,1.833,1.8326,1.83285,165500000.0
2008-08-28 16:32:00,1.83285,1.833,1.8324,1.8324,199000000.0
2008-08-28 16:33:00,1.8324,1.8324,1.83195,1.83195,308600000.0
2008-08-28 16:34:00,1.832,1.832,1.8309,1.83125,628499998.0
2008-08-28 16:35:00,1.8312,1.83135,1.8309,1.831,522500000.0
2008-08-28 16:36:00,1.83105,1.8312,1.8308,1.8311,450100000.0
2008-08-28 16:37:00,1.8311,1.8312,1.8308,1.8308,852200003.0
2008-08-28 16:38:00,1.8308,1.8313,1.8307,1.8313,469200000.0
2008-08-28 16:39:00,1.83125,1.8319,1.8312,1.8317,461200000.0
2008-08-28 16:40:00,1.8315,1.83155,1.8308,1.8312,755399998.0
2008-08-28 16:41:00,1.8312,1.8312,1.8309,1.8311,598400000.0
2008-08-28 16:42:00,1.8311,1.83115,1.8305,1.8308,473300001.0
2008-08-28 16:43:00,1.8308,1.8308,1.83015,1.8302,337199999.0
2008-08-28 16:44:00,1.8302,1.8302,1.82905,1.8291,909000002.0
2008-08-28 16:45:00,1.82895,1.8292,1.8288,1.829,733600000.0
2008-08-28 16:46:00,1.829,1.8296,1.82895,1.8295,544299999.0
2008-08-28 16:47:00,1.8295,1.8298,1.82895,1.82925,649600002.0
2008-08-28 16:48:00,1.82925,1.82925,1.8287,1.82895,874399997.0
2008-08-28 16:49:00,1.82895,1.8295,1.8289,1.82945,458300000.0
2008-08-28 16:50:00,1.82945,1.82985,1.82935,1.82955,310999999.0
2008-08-28 16:51:00,1.82955,1.82985,1.82945,1.8298,490400000.0
2008-08-28 16:52:00,1.82975,1.82985,1.8294,1.8295,231700000.0
2008-08-28 16:53:00,1.8295,1.8295,1.82915,1.8295,415000000.0
2008-08-28 16:54:00,1.82945,1.8295,1.82915,1.82925,300300000.0
2008-08-28 16:55:00,1.82935,1.8294,1.8287,1.8289,430800001.0
2008-08-28 16:56:00,1.8289,1.82945,1.82885,1.8291,436800001.0
2008-08-28 16:57:00,1.8291,1.82935,1.829,1.82905,271300000.0
2008-08-28 16:58:00,1.8291,1.82915,1.8286,1.82905,383400001.0
2008-08-28 16:59:00,1.82905,1.8292,1.8289,1.8291,368400001.0
2008-08-28 17:00:00,1.82915,1.82985,1.82915,1.82925,278400000.0
2008-08-28 17:01:00,1.82925,1.82985,1.8292,1.8298,373100000.0
2008-08-28 17:02:00,1.8298,1.83025,1.82965,1.83025,393600000.0
2008-08-28 17:03:00,1.8303,1.8308,1.8303,1.8308,619600000.0
2008-08-28 17:04:00,1.8308,1.8313,1.8308,1.8312,255800000.0
2008-08-28 17:05:00,1.8312,1.832,1.83115,1.83145,573400000.0
2008-08-28 17:06:00,1.83145,1.8318,1.83135,1.8314,402600000.0
2008-08-28 17:07:00,1.83145,1.8322,1.83135,1.8317,366699999.0
2008-08-28 17:08:00,1.83165,1.8317,1.83115,1.8313,214500000.0
2008-08-28 17:09:00,1.8312,1.8315,1.8312,1.8315,282800000.0
2008-08-28 17:10:00,1.8314,1.8315,1.8312,1.83145,234700000.0
2008-08-28 17:11:00,1.83145,1.8316,1.8311,1.8311,226700000.0
2008-08-28 17:12:00,1.83115,1.83115,1.8309,1.8309,295500000.0
2008-08-28 17:13:00,1.8309,1.8309,1.8305,1.83055,202400000.0
2008-08-28 17:14:00,1.8306,1.8311,1.8305,1.8307,268300001.0
2008-08-28 17:15:00,1.83075,1.8308,1.83055,1.83055,162067500.0
2008-08-28 17:16:00,1.83055,1.83085,1.8305,1.83055,230100000.0
2008-08-28 17:17:00,1.83055,1.8313,1.8305,1.831,392399999.0
2008-08-28 17:18:00,1.831,1.831,1.83055,1.83065,247600000.0
2008-08-28 17:19:00,1.83065,1.831,1.83065,1.8309,204600000.0
2008-08-28 17:20:00,1.8309,1.8312,1.8309,1.8311,231600000.0
2008-08-28 17:21:00,1.8311,1.8318,1.83105,1.8318,226100000.0
2008-08-28 17:22:00,1.83165,1.8319,1.8316,1.83175,327000000.0
2008-08-28 17:23:00,1.83175,1.8319,1.83155,1.8318,311500000.0
2008-08-28 17:24:00,1.83185,1.83185,1.83155,1.8317,217700000.0
2008-08-28 17:25:00,1.8317,1.8317,1.83125,1.83125,316400000.0
2008-08-28 17:26:00,1.83125,1.8314,1.831,1.831,254100000.0
2008-08-28 17:27:00,1.831,1.831,1.83025,1.8305,584467496.0
2008-08-28 17:28:00,1.8305,1.8305,1.83005,1.8304,459000001.0
2008-08-28 17:29:00,1.8303,1.83105,1.8303,1.83105,222400000.0
2008-08-28 17:30:00,1.83105,1.8314,1.83105,1.8314,186700000.0
2008-08-28 17:31:00,1.8314,1.8315,1.83105,1.83125,434000001.0
2008-08-28 17:32:00,1.8313,1.83185,1.8313,1.83165,342800000.0
2008-08-28 17:33:00,1.83165,1.8319,1.83155,1.83175,244300000.0
2008-08-28 17:34:00,1.83175,1.8319,1.83135,1.83145,226000000.0
2008-08-28 17:35:00,1.83145,1.83165,1.8312,1.83155,357400000.0
2008-08-28 17:36:00,1.8316,1.8318,1.83145,1.83155,318300001.0
2008-08-28 17:37:00,1.83155,1.83165,1.83145,1.8316,331500001.0
2008-08-28 17:38:00,1.8316,1.8317,1.8314,1.8314,224600000.0
2008-08-28 17:39:00,1.83135,1.83135,1.83045,1.8307,851000000.0
2008-08-28 17:40:00,1.8307,1.8311,1.8303,1.8311,408300000.0
2008-08-28 17:41:00,1.83105,1.8311,1.83075,1.8311,260900001.0
2008-08-28 17:42:00,1.8311,1.83125,1.8309,1.8311,330400000.0
2008-08-28 17:43:00,1.8311,1.8313,1.8308,1.8313,231400000.0
2008-08-28 17:44:00,1.8313,1.8313,1.82945,1.8296,756500004.0
2008-08-28 17:45:00,1.82955,1.8304,1.82955,1.83005,472800001.0
2008-08-28 17:46:00,1.8301,1.8304,1.83005,1.8303,518700001.0
2008-08-28 17:47:00,1.8303,1.8304,1.8301,1.8301,219100000.0
2008-08-28 17:48:00,1.8301,1.83015,1.82925,1.82965,540800001.0
2008-08-28 17:49:00,1.82965,1.8298,1.8295,1.82955,246100000.0
2008-08-28 17:50:00,1.82955,1.8296,1.8291,1.82915,732500001.0
2008-08-28 17:51:00,1.82915,1.8292,1.8288,1.8291,612800002.0
2008-08-28 17:52:00,1.82905,1.82905,1.8279,1.82795,754150003.0
2008-08-28 17:53:00,1.82785,1.82785,1.82705,1.8272,767499997.0
2008-08-28 17:54:00,1.82725,1.82735,1.82615,1.8266,703899995.0
2008-08-28 17:55:00,1.8266,1.8271,1.82625,1.8263,488800000.0
2008-08-28 17:56:00,1.8263,1.82735,1.8261,1.82735,486600000.0
2008-08-28 17:57:00,1.82735,1.8276,1.82555,1.8256,735400002.0
2008-08-28 17:58:00,1.8256,1.8256,1.8244,1.8256,612800001.0
2008-08-28 17:59:00,1.8256,1.8262,1.82535,1.82615,494700000.0
2008-08-28 18:00:00,1.82615,1.8264,1.82585,1.82635,354200000.0
2008-08-28 18:01:00,1.8263,1.8263,1.82545,1.8258,446800000.0
2008-08-28 18:02:00,1.82575,1.8261,1.82555,1.8259,210400000.0
2008-08-28 18:03:00,1.8261,1.8266,1.82595,1.8261,313600000.0
2008-08-28 18:04:00,1.8261,1.82635,1.82595,1.8263,264300000.0
2008-08-28 18:05:00,1.8263,1.8268,1.8262,1.8268,274300000.0
2008-08-28 18:06:00,1.8268,1.8272,1.8267,1.8268,429800000.0
2008-08-28 18:07:00,1.8268,1.8271,1.8268,1.82695,187100000.0
2008-08-28 18:08:00,1.82695,1.8274,1.8269,1.8273,256100000.0
2008-08-28 18:09:00,1.8274,1.8274,1.82695,1.8271,250000000.0
2008-08-28 18:10:00,1.8272,1.8273,1.82695,1.8272,163700000.0
2008-08-28 18:11:00,1.8272,1.8272,1.82675,1.8269,258599999.0
2008-08-28 18:12:00,1.8269,1.8269,1.8267,1.8268,125000000.0
2008-08-28 18:13:00,1.8268,1.8268,1.8261,1.8261,137500000.0
2008-08-28 18:14:00,1.8261,1.8264,1.8258,1.8264,321000000.0
2008-08-28 18:15:00,1.8265,1.8269,1.82645,1.8265,244200000.0
2008-08-28 18:16:00,1.8265,1.82675,1.8262,1.8263,210699999.0
2008-08-28 18:17:00,1.8263,1.82665,1.82555,1.82645,437900000.0
2008-08-28 18:18:00,1.82645,1.8269,1.82645,1.82685,181500000.0
2008-08-28 18:19:00,1.82685,1.8269,1.82665,1.8267,87100000.0
2008-08-28 18:20:00,1.82665,1.8267,1.82655,1.82665,115100000.0
2008-08-28 18:21:00,1.82665,1.827,1.82665,1.82685,124800000.0
2008-08-28 18:22:00,1.82685,1.8273,1.8268,1.8269,183100000.0
2008-08-28 18:23:00,1.82675,1.8269,1.8267,1.8267,138500000.0
2008-08-28 18:24:00,1.82675,1.8268,1.82655,1.82665,217900000.0
2008-08-28 18:25:00,1.8267,1.8272,1.82655,1.8268,254300000.0
2008-08-28 18:26:00,1.82675,1.82675,1.8266,1.8266,106500000.0
2008-08-28 18:27:00,1.82655,1.8266,1.8263,1.8266,88100000.0
2008-08-28 18:28:00,1.8266,1.82695,1.82645,1.82695,165800000.0
2008-08-28 18:29:00,1.827,1.8274,1.82675,1.8269,230100000.0
2008-08-28 18:30:00,1.82685,1.8273,1.82685,1.8271,175200000.0
2008-08-28 18:31:00,1.8271,1.8271,1.82685,1.82685,104100000.0
2008-08-28 18:32:00,1.82685,1.82705,1.82675,1.8269,235500000.0
2008-08-28 18:33:00,1.8269,1.82725,1.82685,1.82725,86600000.0
2008-08-28 18:34:00,1.82725,1.8277,1.82725,1.8273,94800000.0
2008-08-28 18:35:00,1.8273,1.82765,1.8273,1.82745,160700000.0
2008-08-28 18:36:00,1.8274,1.8274,1.82675,1.82715,241000000.0
2008-08-28 18:37:00,1.8271,1.8273,1.8271,1.8272,137700000.0
2008-08-28 18:38:00,1.8272,1.8272,1.82705,1.82705,69800000.0
2008-08-28 18:39:00,1.8271,1.8274,1.82705,1.82735,133000000.0
2008-08-28 18:40:00,1.8273,1.8273,1.82725,1.82725,80900000.0
2008-08-28 18:41:00,1.82725,1.8274,1.82725,1.82735,70300000.0
2008-08-28 18:42:00,1.82735,1.8274,1.82725,1.82725,68700000.0
2008-08-28 18:43:00,1.82725,1.8273,1.82715,1.82715,69600000.0
2008-08-28 18:44:00,1.82715,1.8272,1.82705,1.8272,83000000.0
2008-08-28 18:45:00,1.8272,1.82725,1.82715,1.82725,114500000.0
2008-08-28 18:46:00,1.8272,1.8273,1.8272,1.8273,28400000.0
2008-08-28 18:47:00,1.8273,1.82765,1.8273,1.82745,169700000.0
2008-08-28 18:48:00,1.82745,1.8275,1.82735,1.8274,107600000.0
2008-08-28 18:49:00,1.8274,1.82745,1.82735,1.8274,59100000.0
2008-08-28 18:50:00,1.8274,1.82805,1.8274,1.828,230100000.0
2008-08-28 18:51:00,1.828,1.828,1.82765,1.82775,159300000.0
2008-08-28 18:52:00,1.82775,1.82775,1.8276,1.8276,74600000.0
2008-08-28 18:53:00,1.82755,1.82785,1.8275,1.8278,139900000.0
2008-08-28 18:54:00,1.8278,1.828,1.8278,1.8279,123800000.0
2008-08-28 18:55:00,1.82795,1.82815,1.82785,1.82795,204400000.0
2008-08-28 18:56:00,1.828,1.828,1.82785,1.82785,26800000.0
2008-08-28 18:57:00,1.82785,1.82785,1.82765,1.8277,93800000.0
2008-08-28 18:58:00,1.82765,1.82775,1.82755,1.8276,206800000.0
2008-08-28 18:59:00,1.8276,1.8276,1.8272,1.8272,66100000.0
2008-08-28 19:00:00,1.8272,1.8272,1.82655,1.8267,221200000.0
2008-08-28 19:01:00,1.8267,1.8268,1.82645,1.8265,271200000.0
2008-08-28 19:02:00,1.8265,1.8269,1.8265,1.82675,303900000.0
2008-08-28 19:03:00,1.8268,1.8268,1.82575,1.8259,263100000.0
2008-08-28 19:04:00,1.8258,1.82585,1.82555,1.8257,316700000.0
2008-08-28 19:05:00,1.8257,1.8258,1.8256,1.82565,348800000.0
2008-08-28 19:06:00,1.8257,1.82575,1.8255,1.82575,210500000.0
2008-08-28 19:07:00,1.82575,1.8261,1.8256,1.82605,296500000.0
2008-08-28 19:08:00,1.82605,1.82605,1.8255,1.82565,318000000.0
2008-08-28 19:09:00,1.8256,1.82575,1.82545,1.82555,579800001.0
2008-08-28 19:10:00,1.8255,1.8255,1.82515,1.82535,117900000.0
2008-08-28 19:11:00,1.82535,1.8254,1.8251,1.82525,435200000.0
2008-08-28 19:12:00,1.82525,1.8253,1.82455,1.82475,260900000.0
2008-08-28 19:13:00,1.82475,1.82555,1.82475,1.82555,399400001.0
2008-08-28 19:14:00,1.82545,1.82555,1.8251,1.8253,138100000.0
2008-08-28 19:15:00,1.8251,1.8251,1.82465,1.82505,693500002.0
2008-08-28 19:16:00,1.82505,1.8252,1.8249,1.8249,146200000.0
2008-08-28 19:17:00,1.8249,1.825,1.82435,1.8244,270500000.0
2008-08-28 19:18:00,1.8244,1.82465,1.8239,1.82465,503300000.0
2008-08-28 19:19:00,1.82465,1.8249,1.8244,1.82465,307900000.0
2008-08-28 19:20:00,1.8247,1.8251,1.8247,1.82505,335400000.0
2008-08-28 19:21:00,1.82505,1.82525,1.8248,1.82495,440700000.0
2008-08-28 19:22:00,1.82495,1.82515,1.8247,1.8248,279900000.0
2008-08-28 19:23:00,1.8247,1.82485,1.82445,1.8248,350900000.0
2008-08-28 19:24:00,1.8248,1.8253,1.8248,1.8251,414999998.0
2008-08-28 19:25:00,1.8251,1.8254,1.8249,1.82525,469100000.0
2008-08-28 19:26:00,1.8253,1.8254,1.82505,1.8253,481500000.0
2008-08-28 19:27:00,1.82515,1.8255,1.8251,1.82545,326000000.0
2008-08-28 19:28:00,1.8254,1.8255,1.82535,1.82545,129300000.0
2008-08-28 19:29:00,1.82545,1.82545,1.8252,1.8254,77354000.0
2008-08-28 19:30:00,1.8254,1.8254,1.8253,1.8254,10254000.0
2008-08-28 19:31:00,1.82535,1.8254,1.82535,1.8254,27000000.0
2008-08-28 19:32:00,1.8254,1.8254,1.82525,1.8254,43654000.0
2008-08-28 19:33:00,1.8254,1.8254,1.8254,1.8254,4000000.0
2008-08-28 19:34:00,1.8254,1.8254,1.8254,1.8254,5000000.0
2008-08-28 19:35:00,1.82525,1.8254,1.82525,1.8253,10854000.0
2008-08-28 19:36:00,1.8254,1.82555,1.82535,1.82555,42200000.0
2008-08-28 19:37:00,1.82555,1.8256,1.82485,1.8255,167400000.0
2008-08-28 19:38:00,1.8254,1.8255,1.8252,1.82525,93900000.0
2008-08-28 19:39:00,1.82525,1.8254,1.82525,1.8253,160100000.0
2008-08-28 19:40:00,1.8253,1.8254,1.8253,1.8254,62900000.0
2008-08-28 19:41:00,1.82545,1.8256,1.82545,1.82555,101800000.0
2008-08-28 19:42:00,1.82555,1.82575,1.82555,1.82575,40600000.0
2008-08-28 19:43:00,1.82575,1.82645,1.82575,1.8262,115300000.0
2008-08-28 19:44:00,1.8262,1.8267,1.82605,1.82655,245600000.0
2008-08-28 19:45:00,1.8265,1.8268,1.8265,1.82675,171200000.0
2008-08-28 19:46:00,1.8267,1.8269,1.82645,1.82655,223700000.0
2008-08-28 19:47:00,1.82655,1.82665,1.82635,1.8265,269700000.0
2008-08-28 19:48:00,1.8265,1.8266,1.8265,1.8266,294100000.0
2008-08-28 19:49:00,1.8266,1.8267,1.8265,1.82665,347500000.0
2008-08-28 19:50:00,1.82665,1.82665,1.8265,1.82655,553700000.0
2008-08-28 19:51:00,1.8265,1.82665,1.8265,1.82655,155000000.0
2008-08-28 19:52:00,1.8266,1.8266,1.82655,1.82655,20300000.0
2008-08-28 19:53:00,1.82655,1.82665,1.82655,1.8266,10700000.0
2008-08-28 19:54:00,1.8266,1.82665,1.8265,1.82655,48400000.0
2008-08-28 19:55:00,1.82655,1.8266,1.82655,1.8266,22800000.0
2008-08-28 19:56:00,1.8266,1.8268,1.82655,1.82665,84800000.0
2008-08-28 19:57:00,1.82665,1.8267,1.8265,1.82665,113300000.0
2008-08-28 19:58:00,1.82665,1.8267,1.82655,1.82655,186800000.0
2008-08-28 19:59:00,1.82655,1.8267,1.8265,1.8266,272900000.0
2008-08-28 20:00:00,1.8266,1.8267,1.8265,1.8265,95200000.0
2008-08-28 20:01:00,1.82655,1.82655,1.8265,1.82655,64100000.0
2008-08-28 20:02:00,1.82655,1.8268,1.82645,1.8267,131000000.0
2008-08-28 20:03:00,1.8267,1.8267,1.82655,1.82655,78700000.0
2008-08-28 20:04:00,1.82655,1.8266,1.82655,1.82655,133100000.0
2008-08-28 20:05:00,1.82655,1.827,1.82655,1.8269,232800000.0
2008-08-28 20:06:00,1.82695,1.8273,1.8269,1.8273,85500000.0
2008-08-28 20:07:00,1.8273,1.8279,1.8273,1.8278,391000000.0
2008-08-28 20:08:00,1.8278,1.8282,1.8278,1.82815,202100000.0
2008-08-28 20:09:00,1.82815,1.82865,1.8281,1.82855,226600000.0
2008-08-28 20:10:00,1.82855,1.8286,1.82815,1.8283,198800000.0
2008-08-28 20:11:00,1.8283,1.8283,1.8276,1.82785,351000000.0
2008-08-28 20:12:00,1.8279,1.82805,1.82765,1.8277,159800000.0
2008-08-28 20:13:00,1.8276,1.8277,1.82755,1.8276,55600000.0
2008-08-28 20:14:00,1.82755,1.82765,1.82755,1.82755,74800000.0
2008-08-28 20:15:00,1.8276,1.828,1.82755,1.82785,119400000.0
2008-08-28 20:16:00,1.8279,1.82835,1.8277,1.8278,354400001.0
2008-08-28 20:17:00,1.8278,1.8278,1.8276,1.8276,542799997.0
2008-08-28 20:18:00,1.8277,1.8278,1.82765,1.8278,113700000.0
2008-08-28 20:19:00,1.82775,1.82785,1.8276,1.8276,194400000.0
2008-08-28 20:20:00,1.8276,1.8278,1.8273,1.82735,290200002.0
2008-08-28 20:21:00,1.8275,1.8276,1.82725,1.8275,194400000.0
2008-08-28 20:22:00,1.82715,1.828,1.82715,1.82765,323900001.0
2008-08-28 20:23:00,1.8276,1.82775,1.8276,1.82775,53500000.0
2008-08-28 20:24:00,1.8277,1.8277,1.82725,1.8274,226100000.0
2008-08-28 20:25:00,1.82745,1.8276,1.82725,1.82735,350300000.0
2008-08-28 20:26:00,1.82735,1.8274,1.82695,1.82695,130400000.0
2008-08-28 20:27:00,1.82695,1.82735,1.8269,1.82725,428900000.0
2008-08-28 20:28:00,1.8272,1.8273,1.827,1.82715,198700000.0
2008-08-28 20:29:00,1.82715,1.82715,1.8269,1.8269,42200000.0
2008-08-28 20:30:00,1.82685,1.82685,1.82625,1.8266,307200000.0
2008-08-28 20:31:00,1.8266,1.8271,1.8266,1.82665,290500000.0
2008-08-28 20:32:00,1.8267,1.827,1.8266,1.82665,181800000.0
2008-08-28 20:33:00,1.8267,1.827,1.82665,1.8268,198600000.0
2008-08-28 20:34:00,1.82685,1.82725,1.82685,1.82705,154000000.0
2008-08-28 20:35:00,1.82705,1.82755,1.82705,1.82745,161200000.0
2008-08-28 20:36:00,1.82745,1.82785,1.8274,1.8277,165900000.0
2008-08-28 20:37:00,1.8277,1.82775,1.8275,1.8277,203600000.0
2008-08-28 20:38:00,1.8276,1.828,1.82755,1.8278,157200000.0
2008-08-28 20:39:00,1.8278,1.8284,1.8277,1.82815,296600000.0
2008-08-28 20:40:00,1.82815,1.8283,1.828,1.82825,159300000.0
2008-08-28 20:41:00,1.82825,1.82875,1.8282,1.8286,186500000.0
2008-08-28 20:42:00,1.8288,1.8292,1.82875,1.8289,624299988.0
2008-08-28 20:43:00,1.8289,1.82915,1.82865,1.82865,89400000.0
2008-08-28 20:44:00,1.82875,1.8288,1.8285,1.82875,220300000.0
2008-08-28 20:45:00,1.82875,1.82875,1.8282,1.8282,100700000.0
2008-08-28 20:46:00,1.8282,1.82825,1.8279,1.82825,212900000.0
2008-08-28 20:47:00,1.8281,1.82825,1.8281,1.8282,88600000.0
2008-08-28 20:48:00,1.82815,1.8282,1.82805,1.82815,47000000.0
2008-08-28 20:49:00,1.82815,1.8282,1.82805,1.82815,77500000.0
2008-08-28 20:50:00,1.82815,1.8284,1.8281,1.8282,47600000.0
2008-08-28 20:51:00,1.82815,1.82815,1.828,1.828,23400000.0
2008-08-28 20:52:00,1.828,1.828,1.8278,1.8278,77100000.0
2008-08-28 20:53:00,1.82785,1.82795,1.8278,1.82795,136500000.0
2008-08-28 20:54:00,1.82785,1.828,1.82785,1.828,79700000.0
2008-08-28 20:55:00,1.828,1.8283,1.828,1.82805,69800000.0
2008-08-28 20:56:00,1.8281,1.8282,1.82805,1.82815,174700000.0
2008-08-28 20:57:00,1.82815,1.8283,1.8281,1.82815,108000000.0
2008-08-28 20:58:00,1.82815,1.8284,1.8281,1.8284,241100000.0
2008-08-28 20:59:00,1.8284,1.8286,1.8281,1.8281,296400000.0
2008-08-28 21:00:00,1.8284,1.8286,1.82805,1.8282,96800000.0
2008-08-28 21:01:00,1.8281,1.8282,1.828,1.82815,72000000.0
2008-08-28 21:02:00,1.82815,1.82825,1.82815,1.82825,20900000.0
2008-08-28 21:03:00,1.8282,1.8283,1.82805,1.8283,123400000.0
2008-08-28 21:04:00,1.8284,1.8288,1.8284,1.8287,82500000.0
2008-08-28 21:05:00,1.8287,1.8287,1.82825,1.82845,129400000.0
2008-08-28 21:06:00,1.82845,1.8287,1.8283,1.82865,189100000.0
2008-08-28 21:07:00,1.82875,1.8289,1.82865,1.82875,98700000.0
2008-08-28 21:08:00,1.8289,1.8289,1.82865,1.82875,66600000.0
2008-08-28 21:09:00,1.82875,1.8289,1.82875,1.8289,34300000.0
2008-08-28 21:10:00,1.8289,1.8295,1.8289,1.8295,72300000.0
2008-08-28 21:11:00,1.82945,1.8298,1.82925,1.8297,119200000.0
2008-08-28 21:12:00,1.82965,1.82965,1.82945,1.8295,16700000.0
2008-08-28 21:13:00,1.82945,1.8295,1.82935,1.82935,60200000.0
2008-08-28 21:14:00,1.8294,1.8297,1.8293,1.8297,159600000.0
2008-08-28 21:15:00,1.8296,1.8301,1.82955,1.82995,110500000.0
2008-08-28 21:16:00,1.83,1.8307,1.82985,1.8305,166000000.0
2008-08-28 21:17:00,1.8305,1.8313,1.83045,1.83115,576600000.0
2008-08-28 21:18:00,1.83115,1.8313,1.83095,1.8311,279600001.0
2008-08-28 21:19:00,1.8311,1.8311,1.83055,1.8306,142500000.0
2008-08-28 21:20:00,1.8306,1.83065,1.8304,1.83045,152500000.0
2008-08-28 21:21:00,1.8305,1.8305,1.83025,1.83025,81200000.0
2008-08-28 21:22:00,1.83025,1.83085,1.83025,1.8308,315800001.0
2008-08-28 21:23:00,1.8307,1.8308,1.8305,1.8305,204400000.0
2008-08-28 21:24:00,1.8305,1.8308,1.8304,1.8305,354499998.0
2008-08-28 21:25:00,1.8306,1.8306,1.83015,1.83025,1146999968.0
2008-08-28 21:26:00,1.8302,1.8303,1.83015,1.83015,55500000.0
2008-08-28 21:27:00,1.83015,1.8302,1.8296,1.82975,310200000.0
2008-08-28 21:28:00,1.82975,1.8302,1.82965,1.82995,230900000.0
2008-08-28 21:29:00,1.83,1.8302,1.8298,1.83005,172500000.0
2008-08-28 21:30:00,1.83005,1.8302,1.83,1.83,146600000.0
2008-08-28 21:31:00,1.83,1.8301,1.8299,1.83,146300000.0
2008-08-28 21:32:00,1.8299,1.83015,1.8299,1.83005,43700000.0
2008-08-28 21:33:00,1.83005,1.8303,1.83,1.83015,107300000.0
2008-08-28 21:34:00,1.83015,1.8304,1.83015,1.8302,74600000.0
2008-08-28 21:35:00,1.83025,1.83035,1.83025,1.8303,36300000.0
2008-08-28 21:36:00,1.83025,1.83025,1.83015,1.8302,28400000.0
2008-08-28 21:37:00,1.8302,1.8302,1.8299,1.8299,128800000.0
2008-08-28 21:38:00,1.82975,1.82995,1.82965,1.8298,110600000.0
2008-08-28 21:39:00,1.8298,1.82995,1.8297,1.82995,89100000.0
2008-08-28 21:40:00,1.82995,1.8301,1.82995,1.83005,63000000.0
2008-08-28 21:41:00,1.8301,1.8302,1.83,1.8302,102400000.0
2008-08-28 21:42:00,1.8301,1.83015,1.82965,1.82965,120400000.0
2008-08-28 21:43:00,1.82965,1.8298,1.8294,1.8296,67300000.0
2008-08-28 21:44:00,1.82955,1.8298,1.82955,1.8296,292700005.0
2008-08-28 21:45:00,1.82965,1.8299,1.82965,1.82985,97900000.0
2008-08-28 21:46:00,1.82985,1.82985,1.8297,1.82985,49000000.0
2008-08-28 21:47:00,1.82985,1.83015,1.82985,1.82995,250600000.0
2008-08-28 21:48:00,1.82995,1.83,1.8296,1.82975,112400000.0
2008-08-28 21:49:00,1.82975,1.82975,1.8295,1.8295,49600000.0
2008-08-28 21:50:00,1.8295,1.8295,1.8292,1.82925,332900000.0
2008-08-28 21:51:00,1.82925,1.8296,1.82925,1.8293,130600000.0
2008-08-28 21:52:00,1.82935,1.82935,1.82925,1.82925,23500000.0
2008-08-28 21:53:00,1.82925,1.8293,1.829,1.82905,75000000.0
2008-08-28 21:54:00,1.82915,1.8293,1.82915,1.8293,44500000.0
2008-08-28 21:55:00,1.8293,1.8295,1.8293,1.8295,53400000.0
2008-08-28 21:56:00,1.8295,1.8297,1.82945,1.82955,66200000.0
2008-08-28 21:57:00,1.82955,1.8297,1.8295,1.8296,77000000.0
2008-08-28 21:58:00,1.8296,1.8296,1.8294,1.8294,96400000.0
2008-08-28 21:59:00,1.8295,1.8295,1.82925,1.8294,212300000.0
2008-08-28 22:00:00,1.8294,1.82945,1.82935,1.8294,115000000.0
2008-08-28 22:01:00,1.8294,1.82965,1.82925,1.8295,49600000.0
2008-08-28 22:02:00,1.8296,1.8296,1.82935,1.82945,33700000.0
2008-08-28 22:03:00,1.82945,1.82945,1.82935,1.82935,44200000.0
2008-08-28 22:04:00,1.82935,1.8294,1.82855,1.82855,187100000.0
2008-08-28 22:05:00,1.82855,1.8289,1.82855,1.82885,62700000.0
2008-08-28 22:06:00,1.82895,1.82925,1.82895,1.82905,54300000.0
2008-08-28 22:07:00,1.82915,1.82915,1.82875,1.82875,54300000.0
2008-08-28 22:08:00,1.82875,1.8288,1.82875,1.8288,42200000.0
2008-08-28 22:09:00,1.8288,1.8288,1.82875,1.8288,31200000.0
2008-08-28 22:10:00,1.82885,1.8292,1.82885,1.82895,13600000.0
2008-08-28 22:11:00,1.82895,1.82895,1.82885,1.82885,44000000.0
2008-08-28 22:12:00,1.82885,1.8289,1.8288,1.8288,41500000.0
2008-08-28 22:13:00,1.82869,1.82869,1.82848,1.82858,18200000.0
2008-08-28 22:14:00,1.8289,1.8289,1.8288,1.8288,5000000.0
2008-08-28 22:15:00,1.82875,1.82885,1.82875,1.82875,20600000.0
2008-08-28 22:16:00,1.82875,1.8288,1.82875,1.82875,30800000.0
2008-08-28 22:17:00,1.8288,1.8288,1.8287,1.8288,31100000.0
2008-08-28 22:18:00,1.8288,1.82885,1.82865,1.82865,33800000.0
2008-08-28 22:19:00,1.82865,1.8289,1.82865,1.8289,19000000.0
2008-08-28 22:20:00,1.82895,1.8291,1.8289,1.8289,27600000.0
2008-08-28 22:21:00,1.8289,1.82905,1.8287,1.8289,41400000.0
2008-08-28 22:22:00,1.82895,1.8291,1.82895,1.8291,11000000.0
2008-08-28 22:23:00,1.8291,1.8296,1.82895,1.8295,56200000.0
2008-08-28 22:24:00,1.82965,1.82965,1.8295,1.8295,8000000.0
2008-08-28 22:25:00,1.8296,1.8296,1.8296,1.8296,1000000.0
2008-08-28 22:26:00,1.82965,1.82975,1.8295,1.82975,23100000.0
2008-08-28 22:27:00,1.8299,1.83,1.82985,1.82985,34400000.0
2008-08-28 22:28:00,1.82985,1.82985,1.82965,1.82965,87100000.0
2008-08-28 22:29:00,1.8296,1.8297,1.8296,1.8297,5700000.0
2008-08-28 22:30:00,1.8296,1.8297,1.8296,1.82965,7300000.0
2008-08-28 22:31:00,1.8297,1.8297,1.8296,1.8296,6000000.0
2008-08-28 22:32:00,1.8297,1.82975,1.82965,1.82965,55200000.0
2008-08-28 22:33:00,1.82965,1.83035,1.82965,1.8301,123400000.0
2008-08-28 22:34:00,1.83005,1.83005,1.8299,1.82995,21900000.0
2008-08-28 22:35:00,1.83005,1.8301,1.82985,1.82985,42200000.0
2008-08-28 22:36:00,1.82985,1.83,1.82985,1.82995,20900000.0
2008-08-28 22:37:00,1.8299,1.8301,1.82985,1.8301,24700000.0
2008-08-28 22:38:00,1.83005,1.83005,1.8299,1.83,13600000.0
2008-08-28 22:39:00,1.83,1.83,1.82995,1.83,6600000.0
2008-08-28 22:40:00,1.82995,1.83015,1.8299,1.83005,40200000.0
2008-08-28 22:41:00,1.8301,1.8304,1.8301,1.8304,19400000.0
2008-08-28 22:42:00,1.8302,1.8302,1.8302,1.8302,11100000.0
2008-08-28 22:43:00,1.83006,1.83009,1.82981,1.82981,68300000.0
2008-08-28 22:44:00,1.8304,1.83055,1.83035,1.83055,41900000.0
2008-08-28 22:45:00,1.83055,1.83055,1.83035,1.83045,46500000.0
2008-08-28 22:46:00,1.83045,1.83045,1.83025,1.83025,51000000.0
2008-08-28 22:47:00,1.83025,1.83025,1.83025,1.83025,11700000.0
2008-08-28 22:48:00,1.83025,1.83035,1.83025,1.8303,4000000.0
2008-08-28 22:49:00,1.8303,1.8304,1.8303,1.8303,12300000.0
2008-08-28 22:50:00,1.83003,1.83021,1.83003,1.83007,28200000.0
2008-08-28 22:51:00,1.83035,1.83035,1.8303,1.8303,2000000.0
2008-08-28 22:52:00,1.8303,1.8304,1.8303,1.8304,17300000.0
2008-08-28 22:53:00,1.8305,1.8311,1.8304,1.8309,61500000.0
2008-08-28 22:54:00,1.8309,1.831,1.8307,1.83075,28600000.0
2008-08-28 22:55:00,1.8308,1.8308,1.8305,1.8305,22100000.0
2008-08-28 22:56:00,1.83055,1.83085,1.8305,1.83055,18100000.0
2008-08-28 22:57:00,1.8304,1.8305,1.82955,1.8296,613099996.0
2008-08-28 22:58:00,1.82945,1.8297,1.82915,1.82925,541900000.0
2008-08-28 22:59:00,1.8293,1.82955,1.8293,1.82935,33500000.0
2008-08-28 23:00:00,1.82935,1.82945,1.8292,1.82925,60899999.0
2008-08-28 23:01:00,1.82925,1.82925,1.82865,1.82885,615700002.0
2008-08-28 23:02:00,1.829,1.829,1.829,1.829,1000000.0
2008-08-28 23:03:00,1.829,1.829,1.8286,1.829,4300000.0
2008-08-28 23:04:00,1.8287,1.829,1.8287,1.829,3000000.0
2008-08-28 23:05:00,1.82905,1.8291,1.829,1.829,6200000.0
2008-08-28 23:06:00,1.82828,1.82866,1.82828,1.82865,183000000.0
2008-08-28 23:07:00,1.82895,1.829,1.82895,1.829,5400000.0
2008-08-28 23:08:00,1.82895,1.82895,1.8288,1.8288,83000000.0
2008-08-28 23:09:00,1.8289,1.8289,1.8289,1.8289,10800000.0
2008-08-28 23:10:00,1.82835,1.82856,1.82829,1.82856,55600000.0
2008-08-28 23:11:00,1.82845,1.82857,1.82844,1.82857,45000000.0
2008-08-28 23:12:00,1.82856,1.82856,1.82851,1.82856,6200000.0
2008-08-28 23:13:00,1.8289,1.8289,1.8289,1.8289,10800000.0
2008-08-28 23:14:00,1.82868,1.82868,1.82833,1.8286,21400000.0
2008-08-28 23:15:00,1.8289,1.82895,1.82885,1.82885,136800000.0
2008-08-28 23:16:00,1.8289,1.8289,1.8287,1.8287,392200014.0
2008-08-28 23:17:00,1.8287,1.8287,1.8287,1.8287,1000000.0
2008-08-28 23:18:00,1.82859,1.82859,1.82833,1.82834,8900000.0
2008-08-28 23:19:00,1.82838,1.82866,1.8283,1.82866,41000000.0
2008-08-28 23:20:00,1.8287,1.8287,1.8287,1.8287,217000010.0
2008-08-28 23:21:00,1.8287,1.8287,1.82795,1.8281,692700016.0
2008-08-28 23:22:00,1.828,1.828,1.828,1.828,3000000.0
2008-08-28 23:23:00,1.8279,1.828,1.8279,1.8279,8200000.0
2008-08-28 23:24:00,1.8279,1.8279,1.8278,1.8278,7400000.0
2008-08-28 23:25:00,1.8279,1.8284,1.8279,1.8284,44200000.0
2008-08-28 23:26:00,1.8284,1.8284,1.8284,1.8284,15700000.0
2008-08-28 23:27:00,1.8284,1.8284,1.82835,1.8284,18900000.0
2008-08-28 23:28:00,1.8285,1.8285,1.8285,1.8285,1000000.0
2008-08-28 23:29:00,1.8284,1.8284,1.828,1.828,13200000.0
2008-08-28 23:30:00,1.8281,1.8283,1.828,1.8283,11400000.0
2008-08-28 23:31:00,1.82795,1.8284,1.82795,1.8284,14800000.0
2008-08-28 23:32:00,1.8283,1.8283,1.8283,1.8283,3200000.0
2008-08-28 23:33:00,1.8283,1.8284,1.8283,1.8284,9600000.0
2008-08-28 23:34:00,1.8283,1.8284,1.8283,1.8284,5800000.0
2008-08-28 23:35:00,1.8283,1.8284,1.8283,1.8284,25900000.0
2008-08-28 23:36:00,1.8284,1.8285,1.8283,1.8284,59400000.0
2008-08-28 23:37:00,1.82835,1.82835,1.82815,1.82825,32400000.0
2008-08-28 23:38:00,1.82825,1.8283,1.82815,1.8283,50200000.0
2008-08-28 23:39:00,1.82835,1.8284,1.8282,1.82825,24000000.0
2008-08-28 23:40:00,1.82825,1.8285,1.82815,1.8283,206199996.0
2008-08-28 23:41:00,1.8283,1.8283,1.8281,1.8283,188199995.0
2008-08-28 23:42:00,1.82825,1.8283,1.82825,1.8283,132399995.0
2008-08-28 23:43:00,1.8283,1.8283,1.8283,1.8283,21799999.0
2008-08-28 23:44:00,1.8283,1.8283,1.8283,1.8283,43599998.0
2008-08-28 23:45:00,1.8283,1.8283,1.82825,1.82825,70299999.0
2008-08-28 23:46:00,1.8283,1.8285,1.8283,1.8285,25799999.0
2008-08-28 23:47:00,1.8285,1.82885,1.8285,1.82885,14000000.0
2008-08-28 23:48:00,1.8288,1.829,1.8288,1.829,14800000.0
2008-08-28 23:49:00,1.829,1.829,1.82875,1.82875,21800000.0
2008-08-28 23:50:00,1.82847,1.82851,1.82829,1.8283,32900000.0
2008-08-28 23:51:00,1.82844,1.82853,1.8283,1.8283,30500000.0
2008-08-28 23:52:00,1.82845,1.82862,1.82827,1.82862,52800000.0
2008-08-28 23:53:00,1.8286,1.8286,1.82822,1.82822,44800000.0
2008-08-28 23:54:00,1.82875,1.82875,1.8286,1.8286,3000000.0
2008-08-28 23:55:00,1.82845,1.82845,1.82845,1.82845,2000000.0
2008-08-28 23:56:00,1.82845,1.8285,1.82845,1.8285,6000000.0
2008-08-28 23:57:00,1.8285,1.8285,1.8285,1.8285,5000000.0
2008-08-28 23:58:00,1.8285,1.8285,1.8285,1.8285,1000000.0
2008-08-28 23:59:00,1.8285,1.8285,1.8285,1.8285,2000000.0
2008-08-29 00:00:00,1.82845,1.8285,1.8284,1.8285,61100000.0
2008-08-29 00:01:00,1.8285,1.8287,1.8285,1.8287,21400000.0
2008-08-29 00:02:00,1.8287,1.8287,1.82815,1.8286,33600000.0
2008-08-29 00:03:00,1.8286,1.8286,1.8285,1.8285,5300000.0
2008-08-29 00:04:00,1.8284,1.8286,1.8284,1.8286,11100000.0
2008-08-29 00:05:00,1.82865,1.8287,1.82865,1.82865,12800000.0
2008-08-29 00:06:00,1.82865,1.82865,1.82865,1.82865,1600000.0
2008-08-29 00:07:00,1.82865,1.82865,1.82865,1.82865,1600000.0
2008-08-29 00:08:00,1.8286,1.8286,1.8286,1.8286,1600000.0
2008-08-29 00:09:00,1.8286,1.8286,1.82855,1.8286,8000000.0
2008-08-29 00:10:00,1.8285,1.82865,1.82845,1.8285,79900000.0
2008-08-29 00:11:00,1.8285,1.8285,1.8285,1.8285,21600000.0
2008-08-29 00:12:00,1.8285,1.8285,1.8285,1.8285,10800000.0
2008-08-29 00:13:00,1.8285,1.8285,1.8285,1.8285,10800000.0
2008-08-29 00:14:00,1.8285,1.8285,1.8285,1.8285,10800000.0
2008-08-29 00:15:00,1.8285,1.8285,1.8285,1.8285,10800000.0
2008-08-29 00:16:00,1.8285,1.8285,1.8285,1.8285,64800000.0
2008-08-29 00:17:00,1.8285,1.8285,1.8277,1.8277,126800000.0
2008-08-29 00:18:00,1.8276,1.8276,1.8276,1.8276,11300000.0
2008-08-29 00:19:00,1.8276,1.8279,1.8276,1.8279,51500000.0
2008-08-29 00:20:00,1.8278,1.8278,1.8278,1.8278,3300000.0
2008-08-29 00:21:00,1.8278,1.828,1.8278,1.828,56200000.0
2008-08-29 00:22:00,1.82785,1.82785,1.82785,1.82785,1000000.0
2008-08-29 00:23:00,1.82835,1.8286,1.82835,1.8286,16600000.0
2008-08-29 00:24:00,1.8286,1.8286,1.8285,1.82855,72800000.0
2008-08-29 00:25:00,1.82855,1.8286,1.8285,1.8285,60600000.0
2008-08-29 00:26:00,1.8285,1.8287,1.8285,1.8287,70400000.0
2008-08-29 00:27:00,1.82855,1.8287,1.82855,1.8287,14500000.0
2008-08-29 00:28:00,1.82865,1.8287,1.82865,1.8287,15000000.0
2008-08-29 00:29:00,1.8287,1.82875,1.8287,1.82875,11300000.0
2008-08-29 00:30:00,1.8288,1.8289,1.8288,1.8289,83800000.0
2008-08-29 00:31:00,1.8289,1.8289,1.8288,1.8288,150499997.0
2008-08-29 00:32:00,1.82835,1.82871,1.82835,1.82868,20300000.0
2008-08-29 00:33:00,1.82866,1.8288,1.82847,1.82868,36700000.0
2008-08-29 00:34:00,1.82847,1.82868,1.82844,1.82844,30600000.0
2008-08-29 00:35:00,1.8288,1.82885,1.8288,1.8288,168700001.0
2008-08-29 00:36:00,1.8288,1.8288,1.8288,1.8288,132400002.0
2008-08-29 00:37:00,1.8288,1.82885,1.8288,1.8288,138199996.0
2008-08-29 00:38:00,1.82865,1.82867,1.82842,1.8285,16400000.0
2008-08-29 00:39:00,1.82848,1.82873,1.82843,1.82868,15800000.0
2008-08-29 00:40:00,1.8288,1.829,1.8288,1.829,405000002.0
2008-08-29 00:41:00,1.829,1.829,1.829,1.829,3200000.0
2008-08-29 00:42:00,1.82895,1.829,1.82895,1.82895,24000000.0
2008-08-29 00:43:00,1.82895,1.82915,1.82895,1.8291,22000000.0
2008-08-29 00:44:00,1.8291,1.8292,1.8291,1.8292,16300000.0
2008-08-29 00:45:00,1.8292,1.8295,1.8292,1.8294,66200000.0
2008-08-29 00:46:00,1.8294,1.82965,1.8294,1.82965,95500000.0
2008-08-29 00:47:00,1.8297,1.83,1.8297,1.83,12300000.0
2008-08-29 00:48:00,1.8299,1.83,1.8299,1.82995,17500000.0
2008-08-29 00:49:00,1.82995,1.82995,1.8297,1.8298,383100000.0
2008-08-29 00:50:00,1.8299,1.8299,1.8297,1.82975,32000000.0
2008-08-29 00:51:00,1.82975,1.8299,1.82975,1.8299,20500000.0
2008-08-29 00:52:00,1.8299,1.8299,1.82965,1.8299,28800000.0
2008-08-29 00:53:00,1.8298,1.8298,1.8297,1.8297,22400000.0
2008-08-29 00:54:00,1.8297,1.8297,1.82955,1.8296,22400000.0
2008-08-29 00:55:00,1.8296,1.8296,1.82945,1.82955,28100000.0
2008-08-29 00:56:00,1.8297,1.8297,1.8293,1.8293,49300000.0
2008-08-29 00:57:00,1.8293,1.8293,1.8292,1.8293,30700000.0
2008-08-29 00:58:00,1.8293,1.8294,1.8293,1.8293,8600000.0
2008-08-29 00:59:00,1.8293,1.8295,1.8293,1.8295,24600000.0
2008-08-29 01:00:00,1.8295,1.8295,1.8293,1.8294,51300000.0
2008-08-29 01:01:00,1.8294,1.8296,1.82935,1.8296,23000000.0
2008-08-29 01:02:00,1.8296,1.8296,1.82915,1.8292,20600000.0
2008-08-29 01:03:00,1.8293,1.8293,1.8291,1.8291,29800000.0
2008-08-29 01:04:00,1.8291,1.8291,1.8289,1.8289,76800000.0
2008-08-29 01:05:00,1.8288,1.82895,1.8283,1.82875,89100000.0
2008-08-29 01:06:00,1.82835,1.82855,1.82835,1.8284,43200000.0
2008-08-29 01:07:00,1.8284,1.8284,1.8284,1.8284,10100000.0
2008-08-29 01:08:00,1.8284,1.8284,1.8278,1.828,121599999.0
2008-08-29 01:09:00,1.8278,1.828,1.8276,1.8277,7000000.0
2008-08-29 01:10:00,1.8277,1.8279,1.8277,1.8277,85700000.0
2008-08-29 01:11:00,1.8277,1.8277,1.8277,1.8277,27000000.0
2008-08-29 01:12:00,1.8278,1.82795,1.8274,1.8276,228900000.0
2008-08-29 01:13:00,1.8276,1.8277,1.8276,1.8277,65900000.0
2008-08-29 01:14:00,1.8277,1.8278,1.8277,1.8278,3000000.0
2008-08-29 01:15:00,1.8278,1.828,1.8278,1.8279,13000000.0
2008-08-29 01:16:00,1.8279,1.8279,1.8276,1.8276,16300000.0
2008-08-29 01:17:00,1.8276,1.8279,1.8276,1.8279,6000000.0
2008-08-29 01:18:00,1.8279,1.8281,1.8279,1.828,42300000.0
2008-08-29 01:19:00,1.828,1.828,1.8279,1.8279,9000000.0
2008-08-29 01:20:00,1.8279,1.828,1.8277,1.8279,11000000.0
2008-08-29 01:21:00,1.8279,1.828,1.8276,1.8279,33200000.0
2008-08-29 01:22:00,1.8279,1.8279,1.8277,1.8277,21000000.0
2008-08-29 01:23:00,1.8277,1.828,1.8277,1.828,13000000.0
2008-08-29 01:24:00,1.828,1.828,1.8278,1.8278,7000000.0
2008-08-29 01:25:00,1.8279,1.828,1.8279,1.828,6200000.0
2008-08-29 01:26:00,1.828,1.8285,1.828,1.8283,44600000.0
2008-08-29 01:27:00,1.8283,1.8283,1.8281,1.8281,15300000.0
2008-08-29 01:28:00,1.8281,1.8281,1.8281,1.8281,32900000.0
2008-08-29 01:29:00,1.8281,1.8281,1.8281,1.8281,5400000.0
2008-08-29 01:30:00,1.8281,1.8281,1.8281,1.8281,5400000.0
2008-08-29 01:31:00,1.8281,1.8282,1.8281,1.8282,29900000.0
2008-08-29 01:32:00,1.8282,1.8283,1.8282,1.8283,22700000.0
2008-08-29 01:33:00,1.82825,1.8283,1.8282,1.8283,26500000.0
2008-08-29 01:34:00,1.8284,1.8284,1.8282,1.8283,36400000.0
2008-08-29 01:35:00,1.8283,1.8284,1.8283,1.8284,9600000.0
2008-08-29 01:36:00,1.8283,1.8283,1.8283,1.8283,4500000.0
2008-08-29 01:37:00,1.8285,1.8286,1.8285,1.8286,15300000.0
2008-08-29 01:38:00,1.8286,1.8286,1.8286,1.8286,9300000.0
2008-08-29 01:39:00,1.8286,1.8289,1.8286,1.8289,37500000.0
2008-08-29 01:40:00,1.8289,1.8293,1.8289,1.8293,14100000.0
2008-08-29 01:41:00,1.8291,1.8293,1.8291,1.8293,20000000.0
2008-08-29 01:42:00,1.82917,1.82925,1.82898,1.82906,40100000.0
2008-08-29 01:43:00,1.8293,1.8294,1.8293,1.8294,2700000.0
2008-08-29 01:44:00,1.8294,1.8295,1.8294,1.8295,35300000.0
2008-08-29 01:45:00,1.8295,1.8296,1.82945,1.8296,10900000.0
2008-08-29 01:46:00,1.8296,1.8296,1.8294,1.8295,46100000.0
2008-08-29 01:47:00,1.82945,1.82945,1.8291,1.8292,10700000.0
2008-08-29 01:48:00,1.8292,1.8292,1.8288,1.8288,26400000.0
2008-08-29 01:49:00,1.8288,1.8289,1.8285,1.8286,46700000.0
2008-08-29 01:50:00,1.82855,1.82855,1.82855,1.82855,1000000.0
2008-08-29 01:51:00,1.8286,1.8286,1.8286,1.8286,2000000.0
2008-08-29 01:52:00,1.8286,1.8287,1.8286,1.8286,28500000.0
2008-08-29 01:53:00,1.8286,1.8287,1.8286,1.8286,46100000.0
2008-08-29 01:54:00,1.8286,1.8288,1.8286,1.8288,55900000.0
2008-08-29 01:55:00,1.8287,1.8289,1.8286,1.8289,58500000.0
2008-08-29 01:56:00,1.829,1.829,1.829,1.829,2600000.0
2008-08-29 01:57:00,1.829,1.829,1.8289,1.829,11600000.0
2008-08-29 01:58:00,1.829,1.829,1.829,1.829,1000000.0
2008-08-29 01:59:00,1.829,1.829,1.829,1.829,4000000.0
2008-08-29 02:00:00,1.829,1.8292,1.829,1.8292,48000000.0
2008-08-29 02:01:00,1.82905,1.8293,1.8288,1.8288,26100000.0
2008-08-29 02:02:00,1.8288,1.8288,1.82845,1.8285,6100000.0
2008-08-29 02:03:00,1.8286,1.8286,1.8286,1.8286,5000000.0
2008-08-29 02:04:00,1.8285,1.8285,1.82835,1.82835,14600000.0
2008-08-29 02:05:00,1.8285,1.8285,1.8283,1.8285,49600000.0
2008-08-29 02:06:00,1.8285,1.8285,1.82825,1.8285,47500000.0
2008-08-29 02:07:00,1.8285,1.8285,1.8285,1.8285,9000000.0
2008-08-29 02:08:00,1.8285,1.8285,1.8283,1.8283,11800000.0
2008-08-29 02:09:00,1.82835,1.8288,1.82835,1.8288,13600000.0
2008-08-29 02:10:00,1.82855,1.82867,1.82853,1.82867,47400000.0
2008-08-29 02:11:00,1.8288,1.82885,1.8288,1.82885,7700000.0
2008-08-29 02:12:00,1.82885,1.8289,1.8288,1.8288,32900000.0
2008-08-29 02:13:00,1.8288,1.8289,1.8288,1.8289,17800000.0
2008-08-29 02:14:00,1.8289,1.8289,1.82885,1.82885,10300000.0
2008-08-29 02:15:00,1.82885,1.82885,1.82885,1.82885,6000000.0
2008-08-29 02:16:00,1.82885,1.82885,1.82885,1.82885,4000000.0
2008-08-29 02:17:00,1.82885,1.82885,1.82885,1.82885,1000000.0
2008-08-29 02:18:00,1.8288,1.8289,1.8288,1.8289,43200000.0
2008-08-29 02:19:00,1.8289,1.8289,1.8286,1.8286,32100000.0
2008-08-29 02:20:00,1.8286,1.8286,1.8286,1.8286,4000000.0
2008-08-29 02:21:00,1.8286,1.8286,1.8286,1.8286,4000000.0
2008-08-29 02:22:00,1.8284,1.8284,1.8281,1.8281,143100003.0
2008-08-29 02:23:00,1.8281,1.8281,1.82685,1.8273,429000012.0
2008-08-29 02:24:00,1.8273,1.82745,1.8273,1.8274,49300000.0
2008-08-29 02:25:00,1.8274,1.8274,1.82705,1.8273,251400000.0
2008-08-29 02:26:00,1.8273,1.8273,1.82715,1.8273,20000000.0
2008-08-29 02:27:00,1.8273,1.8273,1.8273,1.8273,2000000.0
2008-08-29 02:28:00,1.8273,1.8273,1.8273,1.8273,30600000.0
2008-08-29 02:29:00,1.8273,1.8273,1.8273,1.8273,6000000.0
2008-08-29 02:30:00,1.8273,1.8274,1.8273,1.82735,106800000.0
2008-08-29 02:31:00,1.8274,1.8274,1.8273,1.8273,22200000.0
2008-08-29 02:32:00,1.8273,1.82735,1.82725,1.8273,17500000.0
2008-08-29 02:33:00,1.8273,1.82765,1.8273,1.82755,46500000.0
2008-08-29 02:34:00,1.82755,1.8283,1.82755,1.8282,46300000.0
2008-08-29 02:35:00,1.8282,1.8282,1.828,1.8282,15200000.0
2008-08-29 02:36:00,1.8282,1.8282,1.8282,1.8282,1000000.0
2008-08-29 02:37:00,1.82774,1.82777,1.82758,1.82768,10800000.0
2008-08-29 02:38:00,1.8279,1.8282,1.8279,1.8282,28900000.0
2008-08-29 02:39:00,1.8282,1.8282,1.8282,1.8282,4000000.0
2008-08-29 02:40:00,1.8283,1.82865,1.8282,1.8285,91700000.0
2008-08-29 02:41:00,1.8285,1.8293,1.8285,1.8293,33100000.0
2008-08-29 02:42:00,1.82925,1.8295,1.8292,1.8293,120700000.0
2008-08-29 02:43:00,1.8293,1.8293,1.8293,1.8293,16200000.0
2008-08-29 02:44:00,1.8293,1.8293,1.82855,1.8287,186400000.0
2008-08-29 02:45:00,1.8287,1.8287,1.8284,1.8284,125800000.0
2008-08-29 02:46:00,1.8285,1.8289,1.8285,1.82885,56900000.0
2008-08-29 02:47:00,1.8289,1.82895,1.8287,1.8288,31800000.0
2008-08-29 02:48:00,1.8288,1.8289,1.8288,1.8289,5600000.0
2008-08-29 02:49:00,1.8289,1.8289,1.8289,1.8289,1000000.0
2008-08-29 02:50:00,1.82895,1.8298,1.82895,1.8298,86200000.0
2008-08-29 02:51:00,1.8299,1.83015,1.8295,1.83,143100000.0
2008-08-29 02:52:00,1.83,1.83055,1.82995,1.8305,244300000.0
2008-08-29 02:53:00,1.8305,1.8305,1.8302,1.8302,327800000.0
2008-08-29 02:54:00,1.8303,1.8303,1.8298,1.8299,338100000.0
2008-08-29 02:55:00,1.8299,1.8305,1.8296,1.8296,379699999.0
2008-08-29 02:56:00,1.8296,1.83,1.8294,1.8299,610100000.0
2008-08-29 02:57:00,1.8299,1.8299,1.8298,1.8298,70000000.0
2008-08-29 02:58:00,1.8298,1.8298,1.8294,1.8295,156900000.0
2008-08-29 02:59:00,1.8295,1.82965,1.8295,1.82965,75600000.0
2008-08-29 03:00:00,1.8296,1.8298,1.8296,1.8297,85400000.0
2008-08-29 03:01:00,1.82975,1.82985,1.8296,1.8297,143999998.0
2008-08-29 03:02:00,1.8297,1.8297,1.82955,1.82955,184200006.0
2008-08-29 03:03:00,1.82955,1.82975,1.82955,1.8297,108200000.0
2008-08-29 03:04:00,1.8297,1.82975,1.8295,1.82975,139100000.0
2008-08-29 03:05:00,1.82975,1.82975,1.8295,1.8295,79100000.0
2008-08-29 03:06:00,1.8295,1.8296,1.8293,1.8296,115300000.0
2008-08-29 03:07:00,1.8296,1.82975,1.8295,1.8296,162200002.0
2008-08-29 03:08:00,1.82921,1.82943,1.82916,1.82917,10000000.0
2008-08-29 03:09:00,1.8292,1.82942,1.82915,1.82942,11000000.0
2008-08-29 03:10:00,1.82941,1.82941,1.8292,1.82923,11000000.0
2008-08-29 03:11:00,1.8296,1.82965,1.8296,1.8296,122100002.0
2008-08-29 03:12:00,1.8296,1.82965,1.82945,1.82955,218100000.0
2008-08-29 03:13:00,1.8296,1.8297,1.8295,1.8296,90200000.0
2008-08-29 03:14:00,1.8297,1.8297,1.8297,1.8297,2000000.0
2008-08-29 03:15:00,1.8297,1.8297,1.82955,1.8296,30100000.0
2008-08-29 03:16:00,1.8296,1.8296,1.8296,1.8296,1000000.0
2008-08-29 03:17:00,1.8296,1.8299,1.8295,1.82955,20400000.0
2008-08-29 03:18:00,1.82965,1.82975,1.82965,1.8297,70600000.0
2008-08-29 03:19:00,1.8297,1.8298,1.8297,1.8298,7500000.0
2008-08-29 03:20:00,1.8298,1.83005,1.8298,1.83,17000000.0
2008-08-29 03:21:00,1.8301,1.8302,1.83,1.8302,22100000.0
2008-08-29 03:22:00,1.83025,1.8303,1.8301,1.83015,31500000.0
2008-08-29 03:23:00,1.83015,1.83015,1.83015,1.83015,1000000.0
2008-08-29 03:24:00,1.83015,1.8304,1.8301,1.8304,246800000.0
2008-08-29 03:25:00,1.8304,1.83075,1.8304,1.8306,120800000.0
2008-08-29 03:26:00,1.8306,1.83125,1.8306,1.83105,170100000.0
2008-08-29 03:27:00,1.83105,1.8321,1.83095,1.8318,398400000.0
2008-08-29 03:28:00,1.8318,1.8318,1.8318,1.8318,14000000.0
2008-08-29 03:29:00,1.8318,1.8318,1.8318,1.8318,27000000.0
2008-08-29 03:30:00,1.8314,1.8315,1.83105,1.8315,180000000.0
2008-08-29 03:31:00,1.8315,1.8318,1.83115,1.8312,162300000.0
2008-08-29 03:32:00,1.8312,1.8315,1.8311,1.83125,155200000.0
2008-08-29 03:33:00,1.83125,1.8316,1.83115,1.8314,183200000.0
2008-08-29 03:34:00,1.8314,1.8314,1.8314,1.8314,5400000.0
2008-08-29 03:35:00,1.8314,1.8315,1.8314,1.8315,74000000.0
2008-08-29 03:36:00,1.8315,1.8319,1.8312,1.8312,194100000.0
2008-08-29 03:37:00,1.83125,1.83125,1.8311,1.8311,128800000.0
2008-08-29 03:38:00,1.8311,1.8312,1.83085,1.8309,201400000.0
2008-08-29 03:39:00,1.83085,1.83105,1.83085,1.83105,58900000.0
2008-08-29 03:40:00,1.83105,1.83105,1.83055,1.8307,362299999.0
2008-08-29 03:41:00,1.8307,1.831,1.8305,1.831,201200000.0
2008-08-29 03:42:00,1.831,1.831,1.8306,1.8306,51300000.0
2008-08-29 03:43:00,1.8306,1.8307,1.8305,1.8305,242900000.0
2008-08-29 03:44:00,1.8305,1.83065,1.8304,1.8305,75000000.0
2008-08-29 03:45:00,1.8305,1.8307,1.8305,1.83055,91200000.0
2008-08-29 03:46:00,1.83055,1.8306,1.8304,1.8304,21400000.0
2008-08-29 03:47:00,1.8304,1.8304,1.8301,1.83015,37200000.0
2008-08-29 03:48:00,1.8302,1.8305,1.8302,1.8305,50800000.0
2008-08-29 03:49:00,1.8305,1.8305,1.8304,1.8304,25300000.0
2008-08-29 03:50:00,1.8303,1.8303,1.83015,1.83025,29500000.0
2008-08-29 03:51:00,1.83025,1.8306,1.83025,1.8305,174200000.0
2008-08-29 03:52:00,1.8305,1.83125,1.8305,1.8311,235300000.0
2008-08-29 03:53:00,1.83105,1.8314,1.83105,1.83125,144100000.0
2008-08-29 03:54:00,1.83125,1.832,1.83125,1.83175,183400000.0
2008-08-29 03:55:00,1.8316,1.8318,1.8315,1.8317,405100014.0
2008-08-29 03:56:00,1.8317,1.83205,1.8315,1.8318,208399999.0
2008-08-29 03:57:00,1.8318,1.83195,1.8318,1.8319,251400000.0
2008-08-29 03:58:00,1.8319,1.832,1.8315,1.83185,128000000.0
2008-08-29 03:59:00,1.8319,1.8319,1.831,1.8311,146500000.0
2008-08-29 04:00:00,1.8311,1.83125,1.8309,1.83125,141000000.0
2008-08-29 04:01:00,1.83125,1.83185,1.8312,1.8318,148500000.0
2008-08-29 04:02:00,1.83185,1.8321,1.8317,1.83195,361100006.0
2008-08-29 04:03:00,1.83195,1.8322,1.8319,1.8322,284800000.0
2008-08-29 04:04:00,1.83205,1.83205,1.8316,1.8316,179500000.0
2008-08-29 04:05:00,1.8316,1.8321,1.8316,1.8318,201800000.0
2008-08-29 04:06:00,1.8318,1.832,1.8317,1.832,132100000.0
2008-08-29 04:07:00,1.832,1.832,1.8317,1.83175,302700000.0
2008-08-29 04:08:00,1.8318,1.8318,1.8317,1.8317,300800000.0
2008-08-29 04:09:00,1.83175,1.8318,1.8317,1.83175,264000000.0
2008-08-29 04:10:00,1.83175,1.8318,1.8312,1.83135,102700000.0
2008-08-29 04:11:00,1.83135,1.83175,1.83135,1.8317,64100000.0
2008-08-29 04:12:00,1.8317,1.8317,1.8317,1.8317,122400001.0
2008-08-29 04:13:00,1.8317,1.832,1.8317,1.832,94800000.0
2008-08-29 04:14:00,1.832,1.832,1.8316,1.8318,36700000.0
2008-08-29 04:15:00,1.8318,1.8318,1.8317,1.8317,113000000.0
2008-08-29 04:16:00,1.8317,1.8317,1.8317,1.8317,273300000.0
2008-08-29 04:17:00,1.8317,1.8317,1.8315,1.8315,310800000.0
2008-08-29 04:18:00,1.8317,1.8317,1.8317,1.8317,11000000.0
2008-08-29 04:19:00,1.8317,1.8317,1.8315,1.8315,26000000.0
2008-08-29 04:20:00,1.8312,1.8312,1.8312,1.8312,12300000.0
2008-08-29 04:21:00,1.8315,1.8315,1.8312,1.8315,13300000.0
2008-08-29 04:22:00,1.8312,1.8315,1.83095,1.83105,14200000.0
2008-08-29 04:23:00,1.8311,1.8317,1.831,1.8316,103100000.0
2008-08-29 04:24:00,1.8315,1.83155,1.8315,1.8315,22300000.0
2008-08-29 04:25:00,1.8315,1.8315,1.8315,1.8315,34100000.0
2008-08-29 04:26:00,1.83155,1.83155,1.83155,1.83155,1000000.0
2008-08-29 04:27:00,1.83132,1.8314,1.83121,1.8314,37800000.0
2008-08-29 04:28:00,1.8315,1.8315,1.83115,1.83145,43900000.0
2008-08-29 04:29:00,1.8315,1.8316,1.8312,1.8312,102500000.0
2008-08-29 04:30:00,1.8312,1.8312,1.8312,1.8312,4000000.0
2008-08-29 04:31:00,1.8312,1.8312,1.8312,1.8312,13000000.0
2008-08-29 04:32:00,1.8312,1.8312,1.83085,1.83095,22000000.0
2008-08-29 04:33:00,1.83095,1.83095,1.83085,1.83085,3000000.0
2008-08-29 04:34:00,1.8309,1.8309,1.8308,1.8308,15400000.0
2008-08-29 04:35:00,1.8309,1.8309,1.8308,1.8309,24300000.0
2008-08-29 04:36:00,1.8309,1.831,1.8305,1.8307,41200000.0
2008-08-29 04:37:00,1.8306,1.8306,1.8305,1.8305,40300000.0
2008-08-29 04:38:00,1.8305,1.83055,1.8303,1.8303,68500000.0
2008-08-29 04:39:00,1.8305,1.8306,1.8304,1.8306,128900000.0
2008-08-29 04:40:00,1.8306,1.8306,1.8306,1.8306,65800000.0
2008-08-29 04:41:00,1.8306,1.8306,1.8306,1.8306,32400000.0
2008-08-29 04:42:00,1.8306,1.8307,1.8305,1.8305,129600000.0
2008-08-29 04:43:00,1.8305,1.8305,1.8302,1.8303,124400000.0
2008-08-29 04:44:00,1.8303,1.8303,1.83025,1.83025,4000000.0
2008-08-29 04:45:00,1.8304,1.8304,1.8304,1.8304,1000000.0
2008-08-29 04:46:00,1.83015,1.8303,1.83015,1.8303,47100000.0
2008-08-29 04:47:00,1.8303,1.8305,1.83025,1.8305,104400000.0
2008-08-29 04:48:00,1.8305,1.8305,1.8304,1.8305,83300000.0
2008-08-29 04:49:00,1.8305,1.8305,1.8305,1.8305,236100000.0
2008-08-29 04:50:00,1.83055,1.83065,1.83055,1.83065,43700000.0
2008-08-29 04:51:00,1.83065,1.8307,1.8306,1.83065,191300000.0
2008-08-29 04:52:00,1.83065,1.83125,1.83065,1.83125,191399999.0
2008-08-29 04:53:00,1.8312,1.8313,1.8312,1.8312,97400000.0
2008-08-29 04:54:00,1.8312,1.8316,1.8312,1.8316,143000000.0
2008-08-29 04:55:00,1.8315,1.8315,1.8315,1.8315,11900000.0
2008-08-29 04:56:00,1.8315,1.8315,1.8314,1.8314,2000000.0
2008-08-29 04:57:00,1.8314,1.8314,1.83135,1.83135,17200000.0
2008-08-29 04:58:00,1.83135,1.8314,1.83135,1.8314,6200000.0
2008-08-29 04:59:00,1.83135,1.83135,1.83135,1.83135,1000000.0
2008-08-29 05:00:00,1.83135,1.8315,1.8313,1.8313,55600000.0
2008-08-29 05:01:00,1.8313,1.8313,1.8311,1.8311,24300000.0
2008-08-29 05:02:00,1.8311,1.8312,1.8311,1.8312,8600000.0
2008-08-29 05:03:00,1.8312,1.8312,1.8312,1.8312,27300000.0
2008-08-29 05:04:00,1.83115,1.8312,1.83115,1.8312,3000000.0
2008-08-29 05:05:00,1.8312,1.8312,1.8312,1.8312,7000000.0
2008-08-29 05:06:00,1.8312,1.8312,1.8312,1.8312,5700000.0
2008-08-29 05:07:00,1.8314,1.8315,1.8312,1.8312,30200000.0
2008-08-29 05:08:00,1.8312,1.8312,1.8312,1.8312,8800000.0
2008-08-29 05:09:00,1.8312,1.8312,1.831,1.8311,35900000.0
2008-08-29 05:10:00,1.8311,1.8311,1.8311,1.8311,6400000.0
2008-08-29 05:11:00,1.8311,1.8311,1.8311,1.8311,5200000.0
2008-08-29 05:12:00,1.8311,1.8311,1.8311,1.8311,3000000.0
2008-08-29 05:13:00,1.8311,1.83125,1.8311,1.83115,29800000.0
2008-08-29 05:14:00,1.83115,1.83115,1.83115,1.83115,1000000.0
2008-08-29 05:15:00,1.83115,1.83115,1.83115,1.83115,1000000.0
2008-08-29 05:16:00,1.83125,1.83125,1.83125,1.83125,1000000.0
2008-08-29 05:17:00,1.8312,1.8312,1.83115,1.83115,14300000.0
2008-08-29 05:18:00,1.83125,1.83125,1.83125,1.83125,2000000.0
2008-08-29 05:19:00,1.83105,1.83105,1.83091,1.83105,18500000.0
2008-08-29 05:20:00,1.831,1.83105,1.83087,1.83089,37700000.0
2008-08-29 05:21:00,1.83112,1.83112,1.83097,1.83109,16100000.0
2008-08-29 05:22:00,1.8312,1.8312,1.8311,1.8312,14300000.0
2008-08-29 05:23:00,1.8312,1.8314,1.8312,1.8312,33200000.0
2008-08-29 05:24:00,1.8312,1.8312,1.8311,1.8311,36000000.0
2008-08-29 05:25:00,1.8311,1.8311,1.831,1.831,22100000.0
2008-08-29 05:26:00,1.831,1.831,1.831,1.831,10400000.0
2008-08-29 05:27:00,1.831,1.831,1.83075,1.8308,56300000.0
2008-08-29 05:28:00,1.8308,1.8311,1.8305,1.8311,100900000.0
2008-08-29 05:29:00,1.8311,1.8312,1.8311,1.8312,5000000.0
2008-08-29 05:30:00,1.8312,1.8312,1.8311,1.8311,37600000.0
2008-08-29 05:31:00,1.8311,1.8311,1.8311,1.8311,24100000.0
2008-08-29 05:32:00,1.8311,1.8312,1.831,1.8311,142100000.0
2008-08-29 05:33:00,1.8311,1.8312,1.8311,1.8311,173000000.0
2008-08-29 05:34:00,1.8311,1.8311,1.8311,1.8311,81500000.0
2008-08-29 05:35:00,1.8311,1.8311,1.8311,1.8311,11300000.0
2008-08-29 05:36:00,1.8311,1.8312,1.8311,1.8312,92600000.0
2008-08-29 05:37:00,1.8312,1.8313,1.8312,1.8313,79000000.0
2008-08-29 05:38:00,1.8313,1.8314,1.8313,1.8313,24500000.0
2008-08-29 05:39:00,1.8313,1.83135,1.83125,1.8313,39400000.0
2008-08-29 05:40:00,1.8313,1.83135,1.8313,1.8313,140500000.0
2008-08-29 05:41:00,1.8313,1.8313,1.8313,1.8313,13400000.0
2008-08-29 05:42:00,1.8313,1.83135,1.8313,1.8313,105400000.0
2008-08-29 05:43:00,1.8313,1.8313,1.83115,1.8313,53100000.0
2008-08-29 05:44:00,1.8313,1.8313,1.8313,1.8313,8300000.0
2008-08-29 05:45:00,1.83118,1.83124,1.83105,1.83124,72700000.0
2008-08-29 05:46:00,1.8313,1.8313,1.8313,1.8313,64500000.0
2008-08-29 05:47:00,1.8313,1.8313,1.8312,1.8312,60500000.0
2008-08-29 05:48:00,1.83115,1.83115,1.83105,1.8311,16200000.0
2008-08-29 05:49:00,1.8311,1.8311,1.83105,1.83105,16000000.0
2008-08-29 05:50:00,1.8311,1.8311,1.831,1.8311,23800000.0
2008-08-29 05:51:00,1.8311,1.8311,1.831,1.83105,24300000.0
2008-08-29 05:52:00,1.8311,1.8311,1.8311,1.8311,6000000.0
2008-08-29 05:53:00,1.8311,1.8311,1.83105,1.83105,2000000.0
2008-08-29 05:54:00,1.8312,1.8312,1.8312,1.8312,17400000.0
2008-08-29 05:55:00,1.8312,1.83135,1.8312,1.8313,84200000.0
2008-08-29 05:56:00,1.83135,1.83135,1.83135,1.83135,5200000.0
2008-08-29 05:57:00,1.83135,1.83135,1.83135,1.83135,4700000.0
2008-08-29 05:58:00,1.8314,1.8314,1.83125,1.83125,19100000.0
2008-08-29 05:59:00,1.8313,1.8314,1.8312,1.8313,67800000.0
2008-08-29 06:00:00,1.83135,1.83135,1.8313,1.8313,29300000.0
2008-08-29 06:01:00,1.83114,1.83114,1.83093,1.83105,47700000.0
2008-08-29 06:02:00,1.8313,1.8314,1.8313,1.8314,9900000.0
2008-08-29 06:03:00,1.83145,1.83145,1.83135,1.8314,27100000.0
2008-08-29 06:04:00,1.8314,1.8315,1.8314,1.8315,92600000.0
2008-08-29 06:05:00,1.8315,1.8315,1.8313,1.8314,114900000.0
2008-08-29 06:06:00,1.8314,1.8315,1.83135,1.8315,134300000.0
2008-08-29 06:07:00,1.8315,1.8317,1.8314,1.8317,35700000.0
2008-08-29 06:08:00,1.83142,1.83142,1.83111,1.83132,56100000.0
2008-08-29 06:09:00,1.8315,1.8315,1.8314,1.8315,18600000.0
2008-08-29 06:10:00,1.8315,1.8317,1.8315,1.8317,10400000.0
2008-08-29 06:11:00,1.8316,1.8317,1.8316,1.8317,67400000.0
2008-08-29 06:12:00,1.8317,1.8317,1.8315,1.8315,42700000.0
2008-08-29 06:13:00,1.8315,1.8316,1.8314,1.8316,105900000.0
2008-08-29 06:14:00,1.8316,1.8318,1.8316,1.8318,77900000.0
2008-08-29 06:15:00,1.83185,1.83185,1.8317,1.8317,16000000.0
2008-08-29 06:16:00,1.83165,1.8323,1.83165,1.8321,54500000.0
2008-08-29 06:17:00,1.83215,1.83235,1.83205,1.8322,103600000.0
2008-08-29 06:18:00,1.8322,1.8322,1.83215,1.83215,4400000.0
2008-08-29 06:19:00,1.8321,1.8324,1.8321,1.8324,193000000.0
2008-08-29 06:20:00,1.8324,1.8326,1.8323,1.8325,147900000.0
2008-08-29 06:21:00,1.8325,1.8325,1.8324,1.8324,94200000.0
2008-08-29 06:22:00,1.8324,1.8324,1.83205,1.8322,77600000.0
2008-08-29 06:23:00,1.8322,1.8323,1.8322,1.83225,53800000.0
2008-08-29 06:24:00,1.8322,1.83225,1.8321,1.8321,50500000.0
2008-08-29 06:25:00,1.8321,1.8321,1.8319,1.83195,263500004.0
2008-08-29 06:26:00,1.83195,1.8325,1.8315,1.83235,242000001.0
2008-08-29 06:27:00,1.83235,1.83235,1.8321,1.83215,117700002.0
2008-08-29 06:28:00,1.8322,1.8322,1.8319,1.8319,64200000.0
2008-08-29 06:29:00,1.8319,1.8319,1.8318,1.8319,77300000.0
2008-08-29 06:30:00,1.8319,1.832,1.8317,1.832,137400000.0
2008-08-29 06:31:00,1.832,1.832,1.832,1.832,15000000.0
2008-08-29 06:32:00,1.832,1.832,1.832,1.832,64200000.0
2008-08-29 06:33:00,1.832,1.832,1.8319,1.832,42100000.0
2008-08-29 06:34:00,1.832,1.832,1.8319,1.832,41300000.0
2008-08-29 06:35:00,1.832,1.8322,1.8319,1.8321,17300000.0
2008-08-29 06:36:00,1.8321,1.8321,1.8321,1.8321,33500000.0
2008-08-29 06:37:00,1.8321,1.83235,1.8321,1.8322,55200000.0
2008-08-29 06:38:00,1.8322,1.8323,1.8322,1.8323,104100000.0
2008-08-29 06:39:00,1.8323,1.8323,1.8323,1.8323,9000000.0
2008-08-29 06:40:00,1.8323,1.8324,1.83225,1.8323,24700000.0
2008-08-29 06:41:00,1.8323,1.83245,1.83225,1.8323,53000000.0
2008-08-29 06:42:00,1.8323,1.8323,1.8322,1.8323,42500000.0
2008-08-29 06:43:00,1.8322,1.83225,1.83215,1.83225,10400000.0
2008-08-29 06:44:00,1.8322,1.8323,1.83215,1.83225,32500000.0
2008-08-29 06:45:00,1.8322,1.8323,1.8322,1.8323,14800000.0
2008-08-29 06:46:00,1.8323,1.8323,1.8323,1.8323,24600000.0
2008-08-29 06:47:00,1.8323,1.8323,1.83225,1.8323,29700000.0
2008-08-29 06:48:00,1.83225,1.8323,1.83225,1.8323,10000000.0
2008-08-29 06:49:00,1.8323,1.8323,1.83225,1.8323,12300000.0
2008-08-29 06:50:00,1.83225,1.8323,1.8321,1.8322,27500000.0
2008-08-29 06:51:00,1.8322,1.83225,1.8321,1.83225,22200000.0
2008-08-29 06:52:00,1.8323,1.8323,1.8323,1.8323,1000000.0
2008-08-29 06:53:00,1.8322,1.8322,1.8322,1.8322,9000000.0
2008-08-29 06:54:00,1.83225,1.8323,1.83225,1.83225,3000000.0
2008-08-29 06:55:00,1.8323,1.8324,1.83225,1.8324,6000000.0
2008-08-29 06:56:00,1.8323,1.83245,1.83225,1.8323,75500000.0
2008-08-29 06:57:00,1.8323,1.8323,1.8323,1.8323,1000000.0
2008-08-29 06:58:00,1.83212,1.83219,1.83196,1.83196,126600000.0
2008-08-29 06:59:00,1.83245,1.8326,1.83245,1.8326,41800000.0
2008-08-29 07:00:00,1.8326,1.8333,1.8326,1.8333,162500000.0
2008-08-29 07:01:00,1.8333,1.8336,1.8333,1.83355,164600002.0
2008-08-29 07:02:00,1.8336,1.8336,1.8335,1.8336,38700000.0
2008-08-29 07:03:00,1.8336,1.834,1.83335,1.834,149200000.0
2008-08-29 07:04:00,1.834,1.8344,1.83395,1.834,105000000.0
2008-08-29 07:05:00,1.834,1.8343,1.8339,1.8341,82600000.0
2008-08-29 07:06:00,1.8341,1.8341,1.8332,1.83345,116900000.0
2008-08-29 07:07:00,1.8334,1.8334,1.8331,1.8332,43500000.0
2008-08-29 07:08:00,1.8332,1.8335,1.8332,1.8333,61700000.0
2008-08-29 07:09:00,1.8333,1.8335,1.8333,1.83335,65300000.0
2008-08-29 07:10:00,1.8333,1.83335,1.83325,1.83335,20600000.0
2008-08-29 07:11:00,1.83335,1.83335,1.83335,1.83335,4000000.0
2008-08-29 07:12:00,1.83335,1.83335,1.83335,1.83335,2000000.0
2008-08-29 07:13:00,1.8333,1.8333,1.8332,1.83325,16200000.0
2008-08-29 07:14:00,1.8332,1.8333,1.8332,1.8333,31500000.0
2008-08-29 07:15:00,1.83335,1.83335,1.83325,1.8333,47200000.0
2008-08-29 07:16:00,1.8333,1.8334,1.8333,1.8334,112800000.0
2008-08-29 07:17:00,1.8334,1.83345,1.83335,1.83345,61000000.0
2008-08-29 07:18:00,1.83345,1.8336,1.83345,1.8335,55000000.0
2008-08-29 07:19:00,1.8335,1.8338,1.8335,1.83355,57000000.0
2008-08-29 07:20:00,1.8335,1.8335,1.83345,1.8335,16000000.0
2008-08-29 07:21:00,1.8335,1.8335,1.83345,1.8335,33400000.0
2008-08-29 07:22:00,1.83345,1.8335,1.83345,1.8335,96600000.0
2008-08-29 07:23:00,1.8335,1.8336,1.83335,1.8334,67800000.0
2008-08-29 07:24:00,1.83345,1.83355,1.8334,1.8335,59100000.0
2008-08-29 07:25:00,1.83345,1.83355,1.83345,1.83345,65800000.0
2008-08-29 07:26:00,1.83345,1.8335,1.83345,1.8335,74900002.0
2008-08-29 07:27:00,1.83355,1.8336,1.8335,1.8335,23900000.0
2008-08-29 07:28:00,1.8335,1.8336,1.8334,1.8336,52500000.0
2008-08-29 07:29:00,1.8336,1.8336,1.8335,1.8335,8000000.0
2008-08-29 07:30:00,1.8335,1.8335,1.8329,1.8329,26800000.0
2008-08-29 07:31:00,1.83275,1.8329,1.83265,1.8329,12200000.0
2008-08-29 07:32:00,1.8329,1.8329,1.8327,1.8327,12000000.0
2008-08-29 07:33:00,1.8329,1.8329,1.8329,1.8329,3000000.0
2008-08-29 07:34:00,1.8329,1.8329,1.8327,1.8329,15000000.0
2008-08-29 07:35:00,1.8326,1.8329,1.83245,1.83255,42700000.0
2008-08-29 07:36:00,1.83255,1.83255,1.83255,1.83255,6200000.0
2008-08-29 07:37:00,1.8325,1.8325,1.8325,1.8325,7000000.0
2008-08-29 07:38:00,1.83255,1.8326,1.83255,1.8326,41300000.0
2008-08-29 07:39:00,1.83255,1.8326,1.83255,1.8326,31000000.0
2008-08-29 07:40:00,1.8326,1.8326,1.8321,1.8321,127900000.0
2008-08-29 07:41:00,1.8321,1.8321,1.8312,1.83125,171500000.0
2008-08-29 07:42:00,1.83125,1.8314,1.83125,1.8313,271899999.0
2008-08-29 07:43:00,1.8313,1.8313,1.83115,1.8312,72200000.0
2008-08-29 07:44:00,1.8312,1.8313,1.83065,1.8313,172500000.0
2008-08-29 07:45:00,1.8314,1.8315,1.8314,1.8314,18400000.0
2008-08-29 07:46:00,1.8314,1.8315,1.83125,1.8314,20800000.0
2008-08-29 07:47:00,1.8314,1.8315,1.83135,1.8314,21600000.0
2008-08-29 07:48:00,1.8314,1.8317,1.8314,1.8317,115000000.0
2008-08-29 07:49:00,1.8317,1.8317,1.8315,1.8315,33600000.0
2008-08-29 07:50:00,1.8315,1.8315,1.8313,1.8313,24200000.0
2008-08-29 07:51:00,1.83135,1.83135,1.8313,1.8313,21700000.0
2008-08-29 07:52:00,1.8313,1.8315,1.8313,1.8314,71100000.0
2008-08-29 07:53:00,1.8314,1.8316,1.8314,1.8316,84300000.0
2008-08-29 07:54:00,1.8316,1.8316,1.8314,1.8316,39300000.0
2008-08-29 07:55:00,1.83165,1.8317,1.8316,1.8317,86400000.0
2008-08-29 07:56:00,1.8317,1.8317,1.83135,1.8314,41100000.0
2008-08-29 07:57:00,1.8314,1.8316,1.8314,1.8314,102000000.0
2008-08-29 07:58:00,1.8314,1.8314,1.8313,1.8313,56500000.0
2008-08-29 07:59:00,1.8313,1.8314,1.8311,1.8312,231100000.0
2008-08-29 08:00:00,1.8313,1.8315,1.8312,1.8315,28700000.0
2008-08-29 08:01:00,1.83155,1.8316,1.83145,1.83155,9600000.0
2008-08-29 08:02:00,1.8316,1.8318,1.83155,1.8318,31000000.0
2008-08-29 08:03:00,1.8317,1.8317,1.8316,1.8316,27200000.0
2008-08-29 08:04:00,1.83155,1.8316,1.8307,1.83105,132600000.0
2008-08-29 08:05:00,1.83105,1.83105,1.83075,1.8308,100400000.0
2008-08-29 08:06:00,1.83075,1.8309,1.83055,1.83085,84500000.0
2008-08-29 08:07:00,1.8309,1.83115,1.83085,1.83095,53400000.0
2008-08-29 08:08:00,1.831,1.8312,1.83065,1.8309,65700000.0
2008-08-29 08:09:00,1.8307,1.83085,1.83065,1.83065,62900000.0
2008-08-29 08:10:00,1.83065,1.8307,1.8302,1.8302,165100000.0
2008-08-29 08:11:00,1.8302,1.83025,1.8287,1.82905,413400001.0
2008-08-29 08:12:00,1.8291,1.8294,1.82905,1.8293,39600000.0
2008-08-29 08:13:00,1.82925,1.82925,1.829,1.82905,54800000.0
2008-08-29 08:14:00,1.829,1.829,1.82815,1.8282,220300000.0
2008-08-29 08:15:00,1.8282,1.8286,1.8282,1.8286,109400000.0
2008-08-29 08:16:00,1.8286,1.8297,1.8286,1.8295,100900000.0
2008-08-29 08:17:00,1.8295,1.8297,1.8291,1.8291,92900000.0
2008-08-29 08:18:00,1.8292,1.8293,1.8291,1.82925,63200000.0
2008-08-29 08:19:00,1.8293,1.8294,1.82915,1.8293,45200000.0
2008-08-29 08:20:00,1.8293,1.8296,1.8293,1.82945,57800000.0
2008-08-29 08:21:00,1.82945,1.8297,1.82945,1.8295,124900000.0
2008-08-29 08:22:00,1.82955,1.8297,1.82905,1.8293,90100000.0
2008-08-29 08:23:00,1.8293,1.8294,1.82925,1.8294,52800000.0
2008-08-29 08:24:00,1.8293,1.8295,1.8293,1.8295,124700000.0
2008-08-29 08:25:00,1.8295,1.8295,1.8293,1.82935,207400000.0
2008-08-29 08:26:00,1.82935,1.82935,1.82925,1.82925,15700000.0
2008-08-29 08:27:00,1.82925,1.8294,1.8292,1.8293,22300000.0
2008-08-29 08:28:00,1.8293,1.8293,1.82925,1.8293,18400000.0
2008-08-29 08:29:00,1.8293,1.8293,1.8288,1.8288,60700000.0
2008-08-29 08:30:00,1.8287,1.8288,1.82795,1.82805,136300000.0
2008-08-29 08:31:00,1.82805,1.8285,1.828,1.8281,189300000.0
2008-08-29 08:32:00,1.8281,1.8284,1.82805,1.82815,229390625.0
2008-08-29 08:33:00,1.8282,1.82865,1.82815,1.8285,153400000.0
2008-08-29 08:34:00,1.8285,1.8285,1.82805,1.8281,98800000.0
2008-08-29 08:35:00,1.8281,1.8284,1.8278,1.8281,401300000.0
2008-08-29 08:36:00,1.8281,1.8284,1.8281,1.8282,53400000.0
2008-08-29 08:37:00,1.8282,1.8284,1.82805,1.8282,73400000.0
2008-08-29 08:38:00,1.8283,1.8286,1.8282,1.82835,138300000.0
2008-08-29 08:39:00,1.8284,1.8286,1.8283,1.8283,64600000.0
2008-08-29 08:40:00,1.8283,1.8283,1.8277,1.8277,173100000.0
2008-08-29 08:41:00,1.8277,1.8277,1.82765,1.82765,42600000.0
2008-08-29 08:42:00,1.82775,1.8282,1.82765,1.8281,164800000.0
2008-08-29 08:43:00,1.8281,1.8281,1.8275,1.8277,117700000.0
2008-08-29 08:44:00,1.82765,1.8278,1.8275,1.8275,72400000.0
2008-08-29 08:45:00,1.8276,1.8277,1.8276,1.82765,50000000.0
2008-08-29 08:46:00,1.8277,1.8279,1.82765,1.8278,109100000.0
2008-08-29 08:47:00,1.82775,1.8278,1.8277,1.82775,22300000.0
2008-08-29 08:48:00,1.82775,1.8278,1.82735,1.82755,295900001.0
2008-08-29 08:49:00,1.8276,1.8277,1.82725,1.82735,123300000.0
2008-08-29 08:50:00,1.8273,1.82735,1.82695,1.827,113700000.0
2008-08-29 08:51:00,1.827,1.827,1.8265,1.82665,133200000.0
2008-08-29 08:52:00,1.82665,1.8267,1.82655,1.8266,39100000.0
2008-08-29 08:53:00,1.8266,1.82705,1.8266,1.82705,77300000.0
2008-08-29 08:54:00,1.82705,1.8272,1.827,1.8272,56000000.0
2008-08-29 08:55:00,1.8272,1.82725,1.82665,1.82695,173100000.0
2008-08-29 08:56:00,1.8269,1.8269,1.82675,1.82675,69800000.0
2008-08-29 08:57:00,1.8269,1.8269,1.82645,1.8266,153200000.0
2008-08-29 08:58:00,1.8266,1.82665,1.826,1.8261,244100000.0
2008-08-29 08:59:00,1.8261,1.8265,1.8258,1.82635,506300000.0
2008-08-29 09:00:00,1.8262,1.827,1.82605,1.8269,332000000.0
2008-08-29 09:01:00,1.8269,1.8276,1.8269,1.8272,166200000.0
2008-08-29 09:02:00,1.8272,1.82745,1.8269,1.82745,72200000.0
2008-08-29 09:03:00,1.82745,1.82765,1.8272,1.82765,118400000.0
2008-08-29 09:04:00,1.82765,1.82765,1.8271,1.8271,80500000.0
2008-08-29 09:05:00,1.8272,1.8274,1.8271,1.8273,90600000.0
2008-08-29 09:06:00,1.8274,1.8277,1.8274,1.8276,66300000.0
2008-08-29 09:07:00,1.8277,1.8279,1.82765,1.8279,65200000.0
2008-08-29 09:08:00,1.8278,1.8281,1.8278,1.8281,53000000.0
2008-08-29 09:09:00,1.8281,1.8281,1.8277,1.828,105400000.0
2008-08-29 09:10:00,1.828,1.828,1.8278,1.8279,30600000.0
2008-08-29 09:11:00,1.8278,1.8278,1.8277,1.8277,46000000.0
2008-08-29 09:12:00,1.82765,1.8277,1.8271,1.8273,79800000.0
2008-08-29 09:13:00,1.8273,1.82755,1.8269,1.827,91200000.0
2008-08-29 09:14:00,1.827,1.8271,1.827,1.8271,91600000.0
2008-08-29 09:15:00,1.8271,1.8271,1.8269,1.827,85300000.0
2008-08-29 09:16:00,1.8269,1.827,1.8268,1.827,258400000.0
2008-08-29 09:17:00,1.827,1.8271,1.827,1.8271,91500000.0
2008-08-29 09:18:00,1.8271,1.8272,1.8271,1.8271,72300000.0
2008-08-29 09:19:00,1.8271,1.8272,1.82705,1.8272,115600000.0
2008-08-29 09:20:00,1.8272,1.8274,1.8272,1.8274,58100000.0
2008-08-29 09:21:00,1.8274,1.8274,1.82735,1.8274,21000000.0
2008-08-29 09:22:00,1.82755,1.8281,1.8275,1.8281,86200000.0
2008-08-29 09:23:00,1.8281,1.8282,1.828,1.8281,77500000.0
2008-08-29 09:24:00,1.8281,1.8282,1.8281,1.8282,35900000.0
2008-08-29 09:25:00,1.8282,1.8283,1.8281,1.8282,24000000.0
2008-08-29 09:26:00,1.8283,1.8296,1.8282,1.8296,200000000.0
2008-08-29 09:27:00,1.8296,1.8296,1.82895,1.82935,175000000.0
2008-08-29 09:28:00,1.8294,1.8296,1.82925,1.82925,133100000.0
2008-08-29 09:29:00,1.82925,1.8295,1.828,1.82825,368999999.0
2008-08-29 09:30:00,1.8283,1.82895,1.8283,1.82835,157800000.0
2008-08-29 09:31:00,1.82835,1.8284,1.8279,1.82795,159900000.0
2008-08-29 09:32:00,1.82795,1.82825,1.8279,1.8279,105800000.0
2008-08-29 09:33:00,1.8278,1.8281,1.82775,1.82805,97000000.0
2008-08-29 09:34:00,1.82805,1.8282,1.828,1.8282,44500000.0
2008-08-29 09:35:00,1.82825,1.8285,1.8282,1.8285,46900000.0
2008-08-29 09:36:00,1.8285,1.8287,1.82845,1.8287,45800000.0
2008-08-29 09:37:00,1.8287,1.8293,1.8287,1.82925,94300000.0
2008-08-29 09:38:00,1.82925,1.82925,1.82915,1.8292,25200000.0
2008-08-29 09:39:00,1.8292,1.8296,1.82915,1.8296,78500000.0
2008-08-29 09:40:00,1.8296,1.8297,1.8294,1.8296,104000000.0
2008-08-29 09:41:00,1.8296,1.8297,1.8294,1.8294,70500000.0
2008-08-29 09:42:00,1.82925,1.8293,1.82905,1.82905,135400000.0
2008-08-29 09:43:00,1.8291,1.8293,1.82905,1.8291,69800000.0
2008-08-29 09:44:00,1.82915,1.8292,1.82895,1.82905,68500000.0
2008-08-29 09:45:00,1.82905,1.8296,1.82905,1.8291,112500000.0
2008-08-29 09:46:00,1.82905,1.82915,1.829,1.8291,41500000.0
2008-08-29 09:47:00,1.82915,1.82915,1.82885,1.8289,48800000.0
2008-08-29 09:48:00,1.8289,1.829,1.8288,1.82895,63700000.0
2008-08-29 09:49:00,1.82895,1.8292,1.82895,1.8291,44700000.0
2008-08-29 09:50:00,1.82915,1.8292,1.82905,1.8291,37000000.0
2008-08-29 09:51:00,1.8291,1.8291,1.829,1.82905,13000000.0
2008-08-29 09:52:00,1.82905,1.8291,1.829,1.82905,58900000.0
2008-08-29 09:53:00,1.82905,1.82915,1.82885,1.8289,115499999.0
2008-08-29 09:54:00,1.8289,1.829,1.82875,1.8289,69400000.0
2008-08-29 09:55:00,1.82885,1.82905,1.8288,1.82895,99300000.0
2008-08-29 09:56:00,1.82895,1.829,1.82885,1.82895,69600000.0
2008-08-29 09:57:00,1.8289,1.8289,1.82855,1.8286,151600000.0
2008-08-29 09:58:00,1.8286,1.82865,1.82815,1.82845,221600000.0
2008-08-29 09:59:00,1.82845,1.8288,1.8284,1.8286,186800000.0
2008-08-29 10:00:00,1.8285,1.8286,1.82825,1.8285,141600000.0
2008-08-29 10:01:00,1.8285,1.8285,1.82845,1.82845,31900000.0
2008-08-29 10:02:00,1.82845,1.8285,1.82835,1.82845,219200000.0
2008-08-29 10:03:00,1.82835,1.8286,1.82815,1.8286,253300000.0
2008-08-29 10:04:00,1.82855,1.829,1.82845,1.82865,291800000.0
2008-08-29 10:05:00,1.82865,1.829,1.82835,1.82895,175400000.0
2008-08-29 10:06:00,1.82905,1.82915,1.829,1.8291,76000000.0
2008-08-29 10:07:00,1.82905,1.8291,1.829,1.8291,75500000.0
2008-08-29 10:08:00,1.829,1.82905,1.829,1.82905,15600000.0
2008-08-29 10:09:00,1.8291,1.82915,1.82905,1.8291,94300000.0
2008-08-29 10:10:00,1.82915,1.8299,1.8291,1.8299,166400000.0
2008-08-29 10:11:00,1.8299,1.8301,1.8297,1.8301,113900000.0
2008-08-29 10:12:00,1.8301,1.8303,1.8299,1.83,157900000.0
2008-08-29 10:13:00,1.83,1.83025,1.8299,1.83025,276700000.0
2008-08-29 10:14:00,1.83025,1.8304,1.8302,1.8303,196000000.0
2008-08-29 10:15:00,1.8303,1.8304,1.8302,1.83035,136700000.0
2008-08-29 10:16:00,1.83045,1.8318,1.83045,1.83145,397900001.0
2008-08-29 10:17:00,1.83145,1.83175,1.83135,1.83175,183700000.0
2008-08-29 10:18:00,1.83165,1.8318,1.83125,1.83125,223400000.0
2008-08-29 10:19:00,1.83125,1.83125,1.83095,1.831,92000000.0
2008-08-29 10:20:00,1.83105,1.83115,1.83095,1.831,76000000.0
2008-08-29 10:21:00,1.83095,1.831,1.8304,1.83045,254200000.0
2008-08-29 10:22:00,1.83055,1.8309,1.83055,1.8307,198400000.0
2008-08-29 10:23:00,1.83075,1.83105,1.83075,1.83075,165400000.0
2008-08-29 10:24:00,1.83075,1.8309,1.82965,1.82965,251700000.0
2008-08-29 10:25:00,1.82975,1.8304,1.82945,1.8302,326000000.0
2008-08-29 10:26:00,1.8302,1.8302,1.82975,1.8298,167700000.0
2008-08-29 10:27:00,1.8298,1.8299,1.82965,1.82975,151300000.0
2008-08-29 10:28:00,1.82975,1.8299,1.8296,1.8298,89000000.0
2008-08-29 10:29:00,1.82975,1.8298,1.8296,1.82975,82000000.0
2008-08-29 10:30:00,1.82975,1.8301,1.8297,1.83,194700000.0
2008-08-29 10:31:00,1.83005,1.8302,1.83,1.83,63800000.0
2008-08-29 10:32:00,1.82995,1.83,1.8296,1.8297,259500000.0
2008-08-29 10:33:00,1.8296,1.8296,1.8293,1.82935,86000000.0
2008-08-29 10:34:00,1.82935,1.8294,1.8292,1.8293,50600000.0
2008-08-29 10:35:00,1.8293,1.8293,1.82925,1.82925,21200000.0
2008-08-29 10:36:00,1.8292,1.82925,1.82915,1.8292,30600000.0
2008-08-29 10:37:00,1.82925,1.8293,1.82915,1.82915,101100000.0
2008-08-29 10:38:00,1.82915,1.8293,1.8291,1.82915,70700000.0
2008-08-29 10:39:00,1.82915,1.8292,1.8288,1.829,154800000.0
2008-08-29 10:40:00,1.829,1.829,1.82875,1.8288,124000000.0
2008-08-29 10:41:00,1.8288,1.8288,1.82855,1.82855,99100000.0
2008-08-29 10:42:00,1.82855,1.8286,1.8284,1.8285,107200000.0
2008-08-29 10:43:00,1.8285,1.8289,1.82845,1.8289,96400000.0
2008-08-29 10:44:00,1.82895,1.8291,1.8289,1.829,104200000.0
2008-08-29 10:45:00,1.8289,1.8292,1.8288,1.82885,76900000.0
2008-08-29 10:46:00,1.82885,1.8289,1.8287,1.8288,105600000.0
2008-08-29 10:47:00,1.82875,1.82885,1.8283,1.82875,106100000.0
2008-08-29 10:48:00,1.82875,1.82875,1.82835,1.8287,121900000.0
2008-08-29 10:49:00,1.8287,1.82885,1.82845,1.82845,93800000.0
2008-08-29 10:50:00,1.82845,1.8286,1.8284,1.82855,198800000.0
2008-08-29 10:51:00,1.82855,1.82885,1.82855,1.82885,257500000.0
2008-08-29 10:52:00,1.8289,1.8293,1.8289,1.82925,192100000.0
2008-08-29 10:53:00,1.8292,1.8293,1.829,1.8292,207500000.0
2008-08-29 10:54:00,1.82925,1.8294,1.82925,1.8293,92800000.0
2008-08-29 10:55:00,1.8294,1.8294,1.82915,1.82925,100300000.0
2008-08-29 10:56:00,1.82925,1.82925,1.8286,1.82875,324800000.0
2008-08-29 10:57:00,1.8288,1.8289,1.8286,1.8287,179700000.0
2008-08-29 10:58:00,1.8287,1.8288,1.8284,1.8288,247900000.0
2008-08-29 10:59:00,1.8288,1.82905,1.82875,1.82905,68200000.0
2008-08-29 11:00:00,1.8291,1.8291,1.82805,1.82835,347500000.0
2008-08-29 11:01:00,1.82835,1.82845,1.8282,1.82825,123500000.0
2008-08-29 11:02:00,1.82825,1.8285,1.82825,1.82825,109700000.0
2008-08-29 11:03:00,1.82825,1.82845,1.8282,1.8284,103800000.0
2008-08-29 11:04:00,1.82835,1.8288,1.8283,1.8287,121100000.0
2008-08-29 11:05:00,1.82875,1.8296,1.82865,1.8295,151500000.0
2008-08-29 11:06:00,1.8295,1.83,1.82945,1.82995,118000000.0
2008-08-29 11:07:00,1.83,1.8301,1.82965,1.83005,227799999.0
2008-08-29 11:08:00,1.83005,1.8303,1.83,1.83,103300000.0
2008-08-29 11:09:00,1.83005,1.8306,1.83005,1.8305,134000000.0
2008-08-29 11:10:00,1.8305,1.8306,1.83025,1.83025,78900000.0
2008-08-29 11:11:00,1.83025,1.8303,1.82965,1.8297,124500000.0
2008-08-29 11:12:00,1.82965,1.83005,1.8296,1.83005,122200000.0
2008-08-29 11:13:00,1.83005,1.83015,1.82965,1.8299,283799999.0
2008-08-29 11:14:00,1.8299,1.8301,1.8298,1.82985,165600000.0
2008-08-29 11:15:00,1.82985,1.82985,1.82965,1.8297,100500000.0
2008-08-29 11:16:00,1.82965,1.82975,1.82935,1.8297,63200000.0
2008-08-29 11:17:00,1.8297,1.8297,1.82925,1.8293,166000000.0
2008-08-29 11:18:00,1.82925,1.8293,1.82895,1.82895,156500000.0
2008-08-29 11:19:00,1.82895,1.82915,1.82895,1.82905,239400000.0
2008-08-29 11:20:00,1.82905,1.82925,1.82905,1.82915,101700000.0
2008-08-29 11:21:00,1.82915,1.8292,1.82915,1.8292,9300000.0
2008-08-29 11:22:00,1.8292,1.8302,1.8292,1.8297,185600000.0
2008-08-29 11:23:00,1.8296,1.82975,1.8296,1.8297,134000000.0
2008-08-29 11:24:00,1.8297,1.83,1.8297,1.8299,174200000.0
2008-08-29 11:25:00,1.8299,1.8299,1.82955,1.82955,278500000.0
2008-08-29 11:26:00,1.82955,1.82955,1.82905,1.8291,148300000.0
2008-08-29 11:27:00,1.8291,1.8303,1.82905,1.8303,410700000.0
2008-08-29 11:28:00,1.8303,1.83065,1.83015,1.83025,243500000.0
2008-08-29 11:29:00,1.8303,1.8303,1.82905,1.82945,435399998.0
2008-08-29 11:30:00,1.82945,1.8308,1.82945,1.8298,451800001.0
2008-08-29 11:31:00,1.8299,1.8299,1.82925,1.8295,224899999.0
2008-08-29 11:32:00,1.8295,1.8297,1.8295,1.8297,100400000.0
2008-08-29 11:33:00,1.8297,1.8307,1.82965,1.8307,160900000.0
2008-08-29 11:34:00,1.83065,1.83065,1.8305,1.8305,122600000.0
2008-08-29 11:35:00,1.8305,1.8305,1.83025,1.8303,191600000.0
2008-08-29 11:36:00,1.8303,1.83035,1.82975,1.83,214700000.0
2008-08-29 11:37:00,1.83,1.8303,1.82975,1.82975,107600000.0
2008-08-29 11:38:00,1.8298,1.82985,1.8296,1.82965,125900000.0
2008-08-29 11:39:00,1.8296,1.8307,1.8296,1.8307,210900000.0
2008-08-29 11:40:00,1.8307,1.8307,1.8298,1.8299,166400000.0
2008-08-29 11:41:00,1.83,1.83005,1.8297,1.83005,147500000.0
2008-08-29 11:42:00,1.83005,1.8301,1.82905,1.8291,289000000.0
2008-08-29 11:43:00,1.82915,1.82915,1.8286,1.8288,318300000.0
2008-08-29 11:44:00,1.8288,1.82925,1.8288,1.8292,175600000.0
2008-08-29 11:45:00,1.8292,1.8299,1.82915,1.8299,110300000.0
2008-08-29 11:46:00,1.8299,1.83065,1.82975,1.83065,129100000.0
2008-08-29 11:47:00,1.8306,1.8307,1.83025,1.8304,257700000.0
2008-08-29 11:48:00,1.83045,1.83065,1.8297,1.8306,407400000.0
2008-08-29 11:49:00,1.8305,1.8306,1.8299,1.8306,402400000.0
2008-08-29 11:50:00,1.8306,1.83065,1.8303,1.8304,178800000.0
2008-08-29 11:51:00,1.83045,1.8307,1.8303,1.8303,152400000.0
2008-08-29 11:52:00,1.8303,1.8306,1.8303,1.8305,77800000.0
2008-08-29 11:53:00,1.8305,1.8305,1.8304,1.83045,71000000.0
2008-08-29 11:54:00,1.83045,1.83045,1.83035,1.8304,20300000.0
2008-08-29 11:55:00,1.8304,1.83045,1.8304,1.8304,7000000.0
2008-08-29 11:56:00,1.83035,1.8304,1.8302,1.83025,56600001.0
2008-08-29 11:57:00,1.8303,1.83045,1.83025,1.83045,111900000.0
2008-08-29 11:58:00,1.83045,1.83045,1.8303,1.83035,235300000.0
2008-08-29 11:59:00,1.83035,1.8304,1.8302,1.8302,57200000.0
2008-08-29 12:00:00,1.8304,1.8307,1.8299,1.83035,228400000.0
2008-08-29 12:01:00,1.83035,1.8307,1.8303,1.83055,220800000.0
2008-08-29 12:02:00,1.83055,1.83055,1.8304,1.8305,109000000.0
2008-08-29 12:03:00,1.8305,1.83055,1.8303,1.8303,76000000.0
2008-08-29 12:04:00,1.8303,1.83035,1.82935,1.82935,335600000.0
2008-08-29 12:05:00,1.82935,1.8294,1.8292,1.8292,108600000.0
2008-08-29 12:06:00,1.8292,1.8293,1.82895,1.8293,132800000.0
2008-08-29 12:07:00,1.8294,1.8294,1.8292,1.8294,62600000.0
2008-08-29 12:08:00,1.82935,1.82955,1.82915,1.8294,212300000.0
2008-08-29 12:09:00,1.8294,1.8299,1.8294,1.8298,107800000.0
2008-08-29 12:10:00,1.8298,1.8298,1.8297,1.8298,140200000.0
2008-08-29 12:11:00,1.8298,1.8298,1.829,1.8292,380100000.0
2008-08-29 12:12:00,1.8292,1.8295,1.82915,1.8295,102300000.0
2008-08-29 12:13:00,1.8295,1.8296,1.8293,1.8295,74600000.0
2008-08-29 12:14:00,1.8295,1.82955,1.8294,1.82955,92000000.0
2008-08-29 12:15:00,1.8295,1.82955,1.82945,1.82945,39400000.0
2008-08-29 12:16:00,1.8295,1.8295,1.8294,1.82945,41400000.0
2008-08-29 12:17:00,1.8294,1.82945,1.82935,1.82945,34600000.0
2008-08-29 12:18:00,1.8294,1.82945,1.8294,1.82945,26700000.0
2008-08-29 12:19:00,1.8295,1.8295,1.82935,1.8294,90800000.0
2008-08-29 12:20:00,1.82945,1.82965,1.82945,1.8296,146500000.0
2008-08-29 12:21:00,1.8296,1.8296,1.8295,1.8295,69000000.0
2008-08-29 12:22:00,1.82945,1.8295,1.8293,1.82935,107800000.0
2008-08-29 12:23:00,1.8294,1.8295,1.82935,1.82935,112600000.0
2008-08-29 12:24:00,1.82935,1.82935,1.8284,1.82845,292500000.0
2008-08-29 12:25:00,1.8284,1.8285,1.828,1.828,358000000.0
2008-08-29 12:26:00,1.828,1.82805,1.8278,1.8279,377100000.0
2008-08-29 12:27:00,1.82795,1.82805,1.82775,1.82785,210500000.0
2008-08-29 12:28:00,1.82785,1.8281,1.8278,1.8278,73800000.0
2008-08-29 12:29:00,1.8278,1.82785,1.8276,1.82785,146500000.0
2008-08-29 12:30:00,1.82785,1.828,1.8278,1.8279,152700000.0
2008-08-29 12:31:00,1.82795,1.828,1.82755,1.82765,221500000.0
2008-08-29 12:32:00,1.82765,1.8279,1.8276,1.8279,253800000.0
2008-08-29 12:33:00,1.8279,1.82795,1.82765,1.8277,128900000.0
2008-08-29 12:34:00,1.8276,1.8277,1.8275,1.82755,528999990.0
2008-08-29 12:35:00,1.82755,1.8277,1.82755,1.8276,139300000.0
2008-08-29 12:36:00,1.8276,1.8276,1.82755,1.8276,102400000.0
2008-08-29 12:37:00,1.8276,1.8278,1.8276,1.82765,74600000.0
2008-08-29 12:38:00,1.8277,1.8281,1.82765,1.82805,101900000.0
2008-08-29 12:39:00,1.828,1.8283,1.8279,1.82825,200800000.0
2008-08-29 12:40:00,1.8283,1.8283,1.828,1.82825,150700000.0
2008-08-29 12:41:00,1.8283,1.8288,1.82795,1.82875,371500000.0
2008-08-29 12:42:00,1.82875,1.82895,1.8286,1.8286,104500000.0
2008-08-29 12:43:00,1.8286,1.8286,1.82855,1.82855,31200000.0
2008-08-29 12:44:00,1.82855,1.8287,1.8285,1.82865,147100000.0
2008-08-29 12:45:00,1.82865,1.82865,1.8285,1.82855,67700000.0
2008-08-29 12:46:00,1.8286,1.8286,1.82745,1.8278,381699996.0
2008-08-29 12:47:00,1.8278,1.82805,1.8275,1.8279,185600000.0
2008-08-29 12:48:00,1.8279,1.8282,1.8278,1.82805,334200000.0
2008-08-29 12:49:00,1.828,1.82815,1.82775,1.82815,196300000.0
2008-08-29 12:50:00,1.82815,1.8286,1.8281,1.82855,262100000.0
2008-08-29 12:51:00,1.82855,1.8291,1.8284,1.82895,383200000.0
2008-08-29 12:52:00,1.82895,1.8294,1.82895,1.82895,288900000.0
2008-08-29 12:53:00,1.82895,1.829,1.82885,1.8289,73100000.0
2008-08-29 12:54:00,1.82885,1.82885,1.8285,1.82855,132800000.0
2008-08-29 12:55:00,1.82855,1.8286,1.8282,1.82845,236600000.0
2008-08-29 12:56:00,1.82845,1.8288,1.82835,1.8288,60000000.0
2008-08-29 12:57:00,1.8288,1.8288,1.8284,1.8285,79300000.0
2008-08-29 12:58:00,1.8285,1.8286,1.8284,1.8285,34600000.0
2008-08-29 12:59:00,1.82845,1.8287,1.82835,1.8287,74200000.0
2008-08-29 13:00:00,1.82875,1.8292,1.82825,1.82845,191800000.0
2008-08-29 13:01:00,1.82845,1.82855,1.82835,1.82835,90700000.0
2008-08-29 13:02:00,1.82835,1.8284,1.82805,1.82835,200400000.0
2008-08-29 13:03:00,1.82835,1.82845,1.8282,1.82825,108700000.0
2008-08-29 13:04:00,1.82825,1.82885,1.8282,1.82885,105400000.0
2008-08-29 13:05:00,1.82885,1.8292,1.82885,1.82895,143200000.0
2008-08-29 13:06:00,1.82895,1.82935,1.82885,1.82905,140100000.0
2008-08-29 13:07:00,1.82905,1.82905,1.82875,1.8288,44200000.0
2008-08-29 13:08:00,1.8288,1.8289,1.82865,1.8288,83100000.0
2008-08-29 13:09:00,1.8287,1.8288,1.82865,1.8287,116000000.0
2008-08-29 13:10:00,1.82865,1.8288,1.8286,1.8286,150200000.0
2008-08-29 13:11:00,1.82865,1.82865,1.8281,1.8281,182100000.0
2008-08-29 13:12:00,1.82795,1.8282,1.8276,1.828,193500000.0
2008-08-29 13:13:00,1.828,1.82825,1.8278,1.82785,209500000.0
2008-08-29 13:14:00,1.82785,1.828,1.8278,1.8279,162200000.0
2008-08-29 13:15:00,1.82785,1.8279,1.8277,1.8278,85100000.0
2008-08-29 13:16:00,1.8278,1.82795,1.8276,1.8276,193900000.0
2008-08-29 13:17:00,1.8276,1.8277,1.8274,1.8274,271700000.0
2008-08-29 13:18:00,1.82735,1.8274,1.8271,1.8272,131400000.0
2008-08-29 13:19:00,1.8272,1.8276,1.8272,1.8275,186700000.0
2008-08-29 13:20:00,1.8275,1.8277,1.8275,1.82765,296100000.0
2008-08-29 13:21:00,1.8277,1.8284,1.82755,1.8283,183100000.0
2008-08-29 13:22:00,1.8283,1.82865,1.8282,1.8284,320300000.0
2008-08-29 13:23:00,1.8285,1.82885,1.8284,1.82885,91000000.0
2008-08-29 13:24:00,1.82885,1.82885,1.82855,1.82865,87100000.0
2008-08-29 13:25:00,1.82865,1.8288,1.82865,1.82875,132600000.0
2008-08-29 13:26:00,1.8287,1.8287,1.8285,1.82855,141400000.0
2008-08-29 13:27:00,1.82855,1.82855,1.8282,1.82825,95500000.0
2008-08-29 13:28:00,1.82825,1.8285,1.8282,1.82845,211700000.0
2008-08-29 13:29:00,1.8285,1.82895,1.82845,1.82895,116200000.0
2008-08-29 13:30:00,1.82895,1.82895,1.8286,1.82865,201600000.0
2008-08-29 13:31:00,1.82865,1.82925,1.8286,1.8292,217900000.0
2008-08-29 13:32:00,1.8292,1.8293,1.8292,1.8293,83800000.0
2008-08-29 13:33:00,1.8294,1.82975,1.8294,1.82975,71300000.0
2008-08-29 13:34:00,1.8298,1.8298,1.8295,1.8296,190500000.0
2008-08-29 13:35:00,1.82965,1.8297,1.82945,1.8296,268700000.0
2008-08-29 13:36:00,1.8295,1.8296,1.8293,1.8293,56800000.0
2008-08-29 13:37:00,1.8293,1.82935,1.82905,1.82905,103100000.0
2008-08-29 13:38:00,1.829,1.82925,1.8289,1.82925,281800000.0
2008-08-29 13:39:00,1.82925,1.82935,1.8292,1.8293,126900000.0
2008-08-29 13:40:00,1.8293,1.8295,1.82925,1.8294,226400000.0
2008-08-29 13:41:00,1.8294,1.82945,1.8292,1.8292,81900000.0
2008-08-29 13:42:00,1.8292,1.8293,1.8287,1.8288,151000000.0
2008-08-29 13:43:00,1.8288,1.8288,1.8285,1.8285,294500000.0
2008-08-29 13:44:00,1.8285,1.8286,1.8285,1.82855,147700000.0
2008-08-29 13:45:00,1.82855,1.82855,1.8284,1.8284,86100000.0
2008-08-29 13:46:00,1.82845,1.8285,1.8284,1.8284,140600000.0
2008-08-29 13:47:00,1.8284,1.8288,1.8284,1.82855,143000000.0
2008-08-29 13:48:00,1.8285,1.82875,1.82835,1.82845,195000000.0
2008-08-29 13:49:00,1.82845,1.8285,1.82815,1.82815,224900000.0
2008-08-29 13:50:00,1.82815,1.8282,1.82795,1.82795,128500000.0
2008-08-29 13:51:00,1.82795,1.82795,1.82765,1.82795,216200000.0
2008-08-29 13:52:00,1.82795,1.8283,1.82795,1.8282,337700000.0
2008-08-29 13:53:00,1.8282,1.8283,1.8281,1.8281,138200000.0
2008-08-29 13:54:00,1.82815,1.8282,1.82805,1.8282,268800000.0
2008-08-29 13:55:00,1.8282,1.8282,1.82785,1.82785,215300000.0
2008-08-29 13:56:00,1.828,1.828,1.82785,1.8279,234700000.0
2008-08-29 13:57:00,1.828,1.82825,1.8279,1.8282,130600000.0
2008-08-29 13:58:00,1.82835,1.82835,1.82805,1.8281,108100000.0
2008-08-29 13:59:00,1.8281,1.82825,1.8281,1.82815,171300000.0
2008-08-29 14:00:00,1.8282,1.8287,1.8282,1.8287,198200000.0
2008-08-29 14:01:00,1.8287,1.8287,1.82865,1.8287,137800000.0
2008-08-29 14:02:00,1.8287,1.8287,1.82835,1.8284,179800000.0
2008-08-29 14:03:00,1.8284,1.82845,1.8277,1.82835,385699999.0
2008-08-29 14:04:00,1.82835,1.82885,1.82825,1.8288,207800000.0
2008-08-29 14:05:00,1.82875,1.8289,1.8287,1.8288,247500000.0
2008-08-29 14:06:00,1.829,1.8294,1.8288,1.8293,238400000.0
2008-08-29 14:07:00,1.8293,1.82935,1.82925,1.8293,110800000.0
2008-08-29 14:08:00,1.82925,1.82955,1.8292,1.82955,163300000.0
2008-08-29 14:09:00,1.8297,1.8303,1.8297,1.82995,259200000.0
2008-08-29 14:10:00,1.82995,1.8301,1.82975,1.82985,333900000.0
2008-08-29 14:11:00,1.8298,1.83005,1.8298,1.83005,68900000.0
2008-08-29 14:12:00,1.83005,1.83025,1.82975,1.8302,229000000.0
2008-08-29 14:13:00,1.8302,1.8303,1.8301,1.8303,270800000.0
2008-08-29 14:14:00,1.83025,1.8304,1.8302,1.83025,272400000.0
2008-08-29 14:15:00,1.8303,1.8305,1.83015,1.8303,331600000.0
2008-08-29 14:16:00,1.8303,1.83035,1.8302,1.83035,105800000.0
2008-08-29 14:17:00,1.83035,1.8304,1.8302,1.8304,241300000.0
2008-08-29 14:18:00,1.8304,1.8305,1.83035,1.83035,71600000.0
2008-08-29 14:19:00,1.83035,1.83045,1.8303,1.8304,127900000.0
2008-08-29 14:20:00,1.8304,1.8304,1.83005,1.83005,430900000.0
2008-08-29 14:21:00,1.83005,1.83065,1.83,1.83055,290500000.0
2008-08-29 14:22:00,1.8306,1.8308,1.8306,1.8307,238000000.0
2008-08-29 14:23:00,1.8307,1.831,1.83055,1.83085,257400000.0
2008-08-29 14:24:00,1.83085,1.8314,1.8308,1.8312,319400000.0
2008-08-29 14:25:00,1.8312,1.8315,1.8312,1.8314,111500000.0
2008-08-29 14:26:00,1.83145,1.83145,1.83125,1.83125,93400000.0
2008-08-29 14:27:00,1.83125,1.83125,1.8311,1.8311,75200000.0
2008-08-29 14:28:00,1.83105,1.83105,1.83055,1.83075,378200000.0
2008-08-29 14:29:00,1.83075,1.8311,1.83075,1.8309,301900000.0
2008-08-29 14:30:00,1.83133,1.8324,1.83075,1.83125,347100001.0
2008-08-29 14:31:00,1.8314,1.8321,1.8312,1.8321,418000000.0
2008-08-29 14:32:00,1.8321,1.83215,1.8315,1.8316,243999999.0
2008-08-29 14:33:00,1.8316,1.8318,1.83145,1.83155,346400000.0
2008-08-29 14:34:00,1.83155,1.8316,1.83095,1.831,360800000.0
2008-08-29 14:35:00,1.831,1.83115,1.8305,1.8305,485800000.0
2008-08-29 14:36:00,1.8305,1.8307,1.8303,1.8303,288500000.0
2008-08-29 14:37:00,1.8304,1.83065,1.8297,1.8298,503499998.0
2008-08-29 14:38:00,1.8298,1.8298,1.8288,1.8297,460100000.0
2008-08-29 14:39:00,1.8297,1.83025,1.82965,1.8302,225100000.0
2008-08-29 14:40:00,1.83025,1.8305,1.83005,1.83015,402000000.0
2008-08-29 14:41:00,1.8302,1.8305,1.83015,1.8304,313200000.0
2008-08-29 14:42:00,1.8304,1.83045,1.8302,1.8303,272700000.0
2008-08-29 14:43:00,1.83015,1.83025,1.82975,1.83025,317300000.0
2008-08-29 14:44:00,1.8302,1.8302,1.82915,1.8292,497199999.0
2008-08-29 14:45:00,1.8292,1.8295,1.82915,1.82935,346700000.0
2008-08-29 14:46:00,1.82935,1.8295,1.8292,1.8292,372500000.0
2008-08-29 14:47:00,1.82925,1.8293,1.8287,1.82885,338200000.0
2008-08-29 14:48:00,1.82885,1.82915,1.82875,1.82885,379600000.0
2008-08-29 14:49:00,1.82885,1.8292,1.8288,1.8291,312200000.0
2008-08-29 14:50:00,1.8291,1.82975,1.8291,1.82955,456100000.0
2008-08-29 14:51:00,1.82955,1.82955,1.8293,1.8295,340100000.0
2008-08-29 14:52:00,1.82945,1.8299,1.82945,1.8299,197600000.0
2008-08-29 14:53:00,1.82985,1.8307,1.82985,1.8301,507600000.0
2008-08-29 14:54:00,1.8301,1.83015,1.8298,1.8298,148200000.0
2008-08-29 14:55:00,1.8298,1.82985,1.82965,1.82965,214500000.0
2008-08-29 14:56:00,1.82965,1.82965,1.8294,1.8294,187700000.0
2008-08-29 14:57:00,1.8294,1.8294,1.82905,1.82935,354500000.0
2008-08-29 14:58:00,1.8294,1.8294,1.82915,1.8292,130400000.0
2008-08-29 14:59:00,1.82915,1.8296,1.82915,1.82945,371200000.0
2008-08-29 15:00:00,1.82945,1.83,1.82945,1.8299,442700000.0
2008-08-29 15:01:00,1.8299,1.8305,1.82985,1.83045,231000000.0
2008-08-29 15:02:00,1.83045,1.83105,1.83045,1.83085,410900000.0
2008-08-29 15:03:00,1.8308,1.83085,1.8304,1.8304,605900001.0
2008-08-29 15:04:00,1.83045,1.8305,1.83015,1.8302,349399999.0
2008-08-29 15:05:00,1.8302,1.83025,1.8299,1.83,312600001.0
2008-08-29 15:06:00,1.83,1.8301,1.83,1.83,159900000.0
2008-08-29 15:07:00,1.83,1.83005,1.8299,1.82995,202900000.0
2008-08-29 15:08:00,1.83,1.8303,1.82995,1.8303,196700000.0
2008-08-29 15:09:00,1.8303,1.8313,1.8303,1.83055,539000000.0
2008-08-29 15:10:00,1.8306,1.83095,1.83035,1.8308,390400000.0
2008-08-29 15:11:00,1.8308,1.8308,1.83045,1.8306,284800000.0
2008-08-29 15:12:00,1.8306,1.8307,1.83045,1.83065,391900000.0
2008-08-29 15:13:00,1.83065,1.83065,1.8301,1.83015,266100000.0
2008-08-29 15:14:00,1.83015,1.83065,1.83005,1.8304,431500000.0
2008-08-29 15:15:00,1.8304,1.8304,1.8301,1.8301,131600000.0
2008-08-29 15:16:00,1.83025,1.8303,1.83,1.83,122600000.0
2008-08-29 15:17:00,1.83,1.83025,1.83,1.83015,348700000.0
2008-08-29 15:18:00,1.8302,1.8302,1.8299,1.83,241600000.0
2008-08-29 15:19:00,1.83,1.83005,1.8298,1.82995,230900000.0
2008-08-29 15:20:00,1.8301,1.8301,1.8298,1.83,335400000.0
2008-08-29 15:21:00,1.83,1.8302,1.82995,1.83015,124900000.0
2008-08-29 15:22:00,1.83025,1.8303,1.8302,1.8303,97800000.0
2008-08-29 15:23:00,1.8302,1.8304,1.8302,1.8302,182600000.0
2008-08-29 15:24:00,1.8302,1.8303,1.83,1.8302,283200000.0
2008-08-29 15:25:00,1.8302,1.8303,1.8301,1.8301,331300000.0
2008-08-29 15:26:00,1.8301,1.8302,1.82915,1.82925,619900000.0
2008-08-29 15:27:00,1.82925,1.82925,1.82895,1.82905,352200000.0
2008-08-29 15:28:00,1.82905,1.82935,1.8289,1.82925,315500000.0
2008-08-29 15:29:00,1.82935,1.82935,1.8291,1.8293,264500000.0
2008-08-29 15:30:00,1.82935,1.8295,1.829,1.82945,405000000.0
2008-08-29 15:31:00,1.82945,1.8295,1.82935,1.82935,129200000.0
2008-08-29 15:32:00,1.82935,1.82935,1.82885,1.829,215400000.0
2008-08-29 15:33:00,1.829,1.8293,1.829,1.82915,203900000.0
2008-08-29 15:34:00,1.82915,1.8293,1.82905,1.8293,138500000.0
2008-08-29 15:35:00,1.8293,1.8293,1.829,1.8292,237000000.0
2008-08-29 15:36:00,1.8291,1.8295,1.8291,1.8294,361000000.0
2008-08-29 15:37:00,1.8294,1.8297,1.8292,1.8292,231400000.0
2008-08-29 15:38:00,1.8292,1.8293,1.82905,1.82925,178800000.0
2008-08-29 15:39:00,1.82925,1.8295,1.8292,1.8295,108800000.0
2008-08-29 15:40:00,1.82945,1.8298,1.82945,1.8296,303000000.0
2008-08-29 15:41:00,1.8297,1.8298,1.8294,1.8296,262900000.0
2008-08-29 15:42:00,1.8296,1.8296,1.82845,1.82875,455200001.0
2008-08-29 15:43:00,1.82875,1.82895,1.82825,1.82825,388700000.0
2008-08-29 15:44:00,1.8285,1.8285,1.82705,1.8274,625500001.0
2008-08-29 15:45:00,1.8274,1.8275,1.8267,1.82685,405600000.0
2008-08-29 15:46:00,1.827,1.8278,1.82685,1.8273,233500000.0
2008-08-29 15:47:00,1.82725,1.8273,1.8248,1.82505,759000001.0
2008-08-29 15:48:00,1.82495,1.8256,1.82455,1.8256,336800002.0
2008-08-29 15:49:00,1.8256,1.8256,1.82455,1.82455,285000000.0
2008-08-29 15:50:00,1.82455,1.82465,1.8241,1.8245,310800000.0
2008-08-29 15:51:00,1.8245,1.82505,1.8243,1.82495,458800000.0
2008-08-29 15:52:00,1.82495,1.8256,1.82495,1.82545,176600000.0
2008-08-29 15:53:00,1.82545,1.8255,1.8251,1.8252,187100000.0
2008-08-29 15:54:00,1.8252,1.8252,1.8246,1.82495,344000000.0
2008-08-29 15:55:00,1.82495,1.8252,1.8246,1.82495,523900003.0
2008-08-29 15:56:00,1.82495,1.8255,1.8248,1.825,346200001.0
2008-08-29 15:57:00,1.82505,1.8257,1.82505,1.8256,215700000.0
2008-08-29 15:58:00,1.8255,1.826,1.8253,1.82535,259300000.0
2008-08-29 15:59:00,1.82535,1.82535,1.82455,1.82465,363700000.0
2008-08-29 16:00:00,1.82465,1.82475,1.8242,1.82475,395800001.0
2008-08-29 16:01:00,1.82475,1.82525,1.8246,1.82495,358200000.0
2008-08-29 16:02:00,1.8249,1.82505,1.8246,1.8248,240700000.0
2008-08-29 16:03:00,1.82475,1.82475,1.82425,1.82435,190700000.0
2008-08-29 16:04:00,1.82435,1.8246,1.8242,1.8243,268800000.0
2008-08-29 16:05:00,1.82425,1.8245,1.8241,1.8245,140300000.0
2008-08-29 16:06:00,1.8245,1.825,1.8245,1.8248,259300000.0
2008-08-29 16:07:00,1.8248,1.8248,1.8245,1.82465,296800000.0
2008-08-29 16:08:00,1.8247,1.8248,1.8246,1.82465,107800000.0
2008-08-29 16:09:00,1.82465,1.8247,1.8242,1.82425,391200000.0
2008-08-29 16:10:00,1.82425,1.82425,1.8235,1.8239,573500000.0
2008-08-29 16:11:00,1.82395,1.82415,1.82385,1.824,567200000.0
2008-08-29 16:12:00,1.824,1.824,1.8237,1.8239,240199999.0
2008-08-29 16:13:00,1.8239,1.82415,1.82375,1.8241,154899999.0
2008-08-29 16:14:00,1.8241,1.8246,1.82405,1.8246,117600000.0
2008-08-29 16:15:00,1.8246,1.8251,1.8246,1.8251,442700000.0
2008-08-29 16:16:00,1.8251,1.82515,1.82475,1.82495,358600000.0
2008-08-29 16:17:00,1.82495,1.82505,1.8248,1.8249,253199999.0
2008-08-29 16:18:00,1.82495,1.82505,1.82445,1.8245,424199997.0
2008-08-29 16:19:00,1.82445,1.82505,1.8244,1.8248,463899999.0
2008-08-29 16:20:00,1.8248,1.82525,1.82455,1.8249,710300001.0
2008-08-29 16:21:00,1.8249,1.825,1.82395,1.8241,752100000.0
2008-08-29 16:22:00,1.8241,1.82435,1.82395,1.82395,488099999.0
2008-08-29 16:23:00,1.824,1.82405,1.82295,1.82315,1007299997.0
2008-08-29 16:24:00,1.82305,1.8233,1.823,1.82325,252000000.0
2008-08-29 16:25:00,1.82325,1.8235,1.82295,1.82295,492500000.0
2008-08-29 16:26:00,1.823,1.823,1.82265,1.8227,672199999.0
2008-08-29 16:27:00,1.8227,1.82355,1.82265,1.8234,352700000.0
2008-08-29 16:28:00,1.82345,1.8237,1.82335,1.82345,269400000.0
2008-08-29 16:29:00,1.82345,1.8237,1.8231,1.8232,434900000.0
2008-08-29 16:30:00,1.82305,1.8233,1.82285,1.8231,267900000.0
2008-08-29 16:31:00,1.8231,1.8231,1.82275,1.8229,346400001.0
2008-08-29 16:32:00,1.8229,1.8231,1.82265,1.8229,325100000.0
2008-08-29 16:33:00,1.8229,1.8231,1.8228,1.82295,316999999.0
2008-08-29 16:34:00,1.823,1.8234,1.82295,1.8234,70500000.0
2008-08-29 16:35:00,1.8234,1.8235,1.82325,1.82345,100300000.0
2008-08-29 16:36:00,1.8235,1.8236,1.8231,1.8233,353800000.0
2008-08-29 16:37:00,1.8233,1.8233,1.8229,1.82295,195799999.0
2008-08-29 16:38:00,1.8231,1.8237,1.82295,1.8236,868900000.0
2008-08-29 16:39:00,1.8237,1.8238,1.82325,1.8237,432200000.0
2008-08-29 16:40:00,1.8237,1.8239,1.82345,1.8239,423200000.0
2008-08-29 16:41:00,1.8239,1.8245,1.8239,1.8245,537400000.0
2008-08-29 16:42:00,1.8245,1.8245,1.82415,1.82435,430400001.0
2008-08-29 16:43:00,1.82445,1.8246,1.82435,1.8244,353400000.0
2008-08-29 16:44:00,1.8244,1.8247,1.8244,1.8246,317100000.0
2008-08-29 16:45:00,1.8246,1.8246,1.8242,1.82425,122400000.0
2008-08-29 16:46:00,1.8243,1.8247,1.8243,1.8244,93100000.0
2008-08-29 16:47:00,1.82435,1.8249,1.8243,1.8247,271500000.0
2008-08-29 16:48:00,1.8247,1.82505,1.8243,1.82505,365900000.0
2008-08-29 16:49:00,1.82505,1.8251,1.8245,1.82475,406799999.0
2008-08-29 16:50:00,1.82485,1.82485,1.82455,1.8247,325600000.0
2008-08-29 16:51:00,1.82465,1.8247,1.8243,1.82445,210000000.0
2008-08-29 16:52:00,1.82445,1.8249,1.82395,1.82395,357700000.0
2008-08-29 16:53:00,1.824,1.824,1.8231,1.8232,379100000.0
2008-08-29 16:54:00,1.8232,1.8236,1.82305,1.82345,421600000.0
2008-08-29 16:55:00,1.82345,1.824,1.82325,1.8239,270400000.0
2008-08-29 16:56:00,1.82385,1.8241,1.8235,1.82365,336500000.0
2008-08-29 16:57:00,1.82365,1.82415,1.8235,1.8235,443200000.0
2008-08-29 16:58:00,1.8235,1.8237,1.8231,1.82355,435700000.0
2008-08-29 16:59:00,1.82365,1.8238,1.823,1.82375,641500001.0
2008-08-29 17:00:00,1.8238,1.82465,1.8237,1.82425,412200000.0
2008-08-29 17:01:00,1.8242,1.8247,1.8241,1.82455,242500000.0
2008-08-29 17:02:00,1.82455,1.8247,1.8243,1.8246,284800001.0
2008-08-29 17:03:00,1.82465,1.8248,1.82395,1.82435,555900001.0
2008-08-29 17:04:00,1.82435,1.8244,1.8236,1.82375,359300000.0
2008-08-29 17:05:00,1.8238,1.8239,1.82335,1.82375,321600000.0
2008-08-29 17:06:00,1.82375,1.8242,1.82365,1.824,533600000.0
2008-08-29 17:07:00,1.824,1.8249,1.824,1.82485,447900000.0
2008-08-29 17:08:00,1.8248,1.82485,1.8242,1.8242,418000000.0
2008-08-29 17:09:00,1.8242,1.8242,1.82375,1.8238,259700000.0
2008-08-29 17:10:00,1.8238,1.8238,1.8234,1.8236,266900000.0
2008-08-29 17:11:00,1.8236,1.8237,1.8233,1.8235,119800000.0
2008-08-29 17:12:00,1.8235,1.82375,1.82315,1.82375,170500000.0
2008-08-29 17:13:00,1.8238,1.8244,1.8238,1.82415,239200000.0
2008-08-29 17:14:00,1.8241,1.82415,1.82355,1.8239,255900000.0
2008-08-29 17:15:00,1.824,1.8242,1.8238,1.82385,359700000.0
2008-08-29 17:16:00,1.82385,1.82385,1.82315,1.82315,259500000.0
2008-08-29 17:17:00,1.82315,1.82315,1.8225,1.8226,308400000.0
2008-08-29 17:18:00,1.8226,1.8229,1.82245,1.8226,242500000.0
2008-08-29 17:19:00,1.8226,1.8226,1.82175,1.822,522800000.0
2008-08-29 17:20:00,1.82205,1.82225,1.8218,1.82225,378700000.0
2008-08-29 17:21:00,1.82225,1.82235,1.8217,1.8217,172400000.0
2008-08-29 17:22:00,1.8217,1.82205,1.8215,1.8216,284000000.0
2008-08-29 17:23:00,1.8216,1.8218,1.82155,1.8217,176100000.0
2008-08-29 17:24:00,1.8217,1.8219,1.82115,1.82115,464800000.0
2008-08-29 17:25:00,1.82115,1.82135,1.821,1.82115,337600000.0
2008-08-29 17:26:00,1.82115,1.8213,1.821,1.8211,211600000.0
2008-08-29 17:27:00,1.8211,1.8214,1.8211,1.8214,449100000.0
2008-08-29 17:28:00,1.8214,1.8217,1.82125,1.8216,257800000.0
2008-08-29 17:29:00,1.82155,1.822,1.82155,1.8218,363100000.0
2008-08-29 17:30:00,1.82175,1.8221,1.82175,1.82195,250700000.0
2008-08-29 17:31:00,1.82195,1.8223,1.8219,1.8222,286000000.0
2008-08-29 17:32:00,1.8222,1.8223,1.82205,1.8223,400800000.0
2008-08-29 17:33:00,1.82235,1.82235,1.8221,1.8221,369800000.0
2008-08-29 17:34:00,1.8222,1.8222,1.82165,1.8221,397100000.0
2008-08-29 17:35:00,1.82215,1.8223,1.8219,1.82195,337300000.0
2008-08-29 17:36:00,1.82185,1.8219,1.8213,1.82135,201200000.0
2008-08-29 17:37:00,1.8214,1.82145,1.82115,1.82145,61000000.0
2008-08-29 17:38:00,1.82145,1.82145,1.82095,1.821,197300000.0
2008-08-29 17:39:00,1.821,1.82105,1.82065,1.8207,163999999.0
2008-08-29 17:40:00,1.8207,1.8207,1.82055,1.8206,200100000.0
2008-08-29 17:41:00,1.8206,1.82065,1.82045,1.82045,238800000.0
2008-08-29 17:42:00,1.82045,1.8205,1.82015,1.8202,301700001.0
2008-08-29 17:43:00,1.8202,1.8203,1.82015,1.82025,184800000.0
2008-08-29 17:44:00,1.8203,1.8204,1.8202,1.8202,176500000.0
2008-08-29 17:45:00,1.8202,1.8202,1.819,1.8191,705799998.0
2008-08-29 17:46:00,1.8191,1.81915,1.81855,1.8187,321900000.0
2008-08-29 17:47:00,1.81875,1.8191,1.81875,1.81905,246200000.0
2008-08-29 17:48:00,1.81905,1.8192,1.819,1.81905,159700000.0
2008-08-29 17:49:00,1.81905,1.8192,1.8187,1.81875,241000000.0
2008-08-29 17:50:00,1.8188,1.81905,1.8188,1.8188,139100000.0
2008-08-29 17:51:00,1.8188,1.81905,1.8187,1.8187,208700000.0
2008-08-29 17:52:00,1.81865,1.8192,1.81865,1.81915,297400000.0
2008-08-29 17:53:00,1.8191,1.81925,1.81885,1.8192,185400000.0
2008-08-29 17:54:00,1.8192,1.8194,1.8187,1.8192,402999999.0
2008-08-29 17:55:00,1.8192,1.8192,1.81875,1.8192,342500000.0
2008-08-29 17:56:00,1.8193,1.81945,1.8191,1.81935,209000000.0
2008-08-29 17:57:00,1.81935,1.81955,1.81935,1.81945,177900000.0
2008-08-29 17:58:00,1.81945,1.81945,1.8189,1.8192,194800000.0
2008-08-29 17:59:00,1.81915,1.8195,1.8188,1.8189,324400000.0
2008-08-29 18:00:00,1.8189,1.8195,1.8189,1.8193,244200000.0
2008-08-29 18:01:00,1.8193,1.8194,1.8192,1.81925,269300000.0
2008-08-29 18:02:00,1.8192,1.8194,1.8188,1.81885,170200000.0
2008-08-29 18:03:00,1.81885,1.8192,1.81885,1.81895,116800000.0
2008-08-29 18:04:00,1.819,1.819,1.8187,1.8187,186000000.0
2008-08-29 18:05:00,1.8187,1.8189,1.8187,1.81885,173000000.0
2008-08-29 18:06:00,1.8188,1.8189,1.8188,1.8189,45400000.0
2008-08-29 18:07:00,1.8188,1.8189,1.8187,1.8188,47900000.0
2008-08-29 18:08:00,1.8188,1.8189,1.8188,1.8189,75000000.0
2008-08-29 18:09:00,1.8188,1.8193,1.8188,1.8193,109300000.0
2008-08-29 18:10:00,1.81935,1.8195,1.8192,1.8192,230800000.0
2008-08-29 18:11:00,1.8192,1.8197,1.8192,1.81955,360500001.0
2008-08-29 18:12:00,1.8196,1.82,1.8196,1.8198,129000000.0
2008-08-29 18:13:00,1.81975,1.81995,1.8197,1.8199,234100000.0
2008-08-29 18:14:00,1.8199,1.8203,1.81975,1.8203,261800000.0
2008-08-29 18:15:00,1.8203,1.82075,1.8202,1.82055,239300000.0
2008-08-29 18:16:00,1.82055,1.8206,1.82025,1.8203,243900000.0
2008-08-29 18:17:00,1.8202,1.8203,1.82,1.82015,213400000.0
2008-08-29 18:18:00,1.82015,1.8204,1.8201,1.82035,195300000.0
2008-08-29 18:19:00,1.8203,1.8205,1.82025,1.8205,156300000.0
2008-08-29 18:20:00,1.82035,1.8205,1.8202,1.82025,294400000.0
2008-08-29 18:21:00,1.8204,1.8208,1.82025,1.82055,319900000.0
2008-08-29 18:22:00,1.8206,1.82115,1.8204,1.8211,239300000.0
2008-08-29 18:23:00,1.8211,1.82165,1.82105,1.8216,193400000.0
2008-08-29 18:24:00,1.8216,1.82225,1.8215,1.8218,129800000.0
2008-08-29 18:25:00,1.8218,1.8218,1.82135,1.8215,150900000.0
2008-08-29 18:26:00,1.8214,1.8214,1.8213,1.82135,105400000.0
2008-08-29 18:27:00,1.82135,1.8214,1.8209,1.821,136700000.0
2008-08-29 18:28:00,1.82095,1.82095,1.82075,1.8208,96700000.0
2008-08-29 18:29:00,1.8208,1.821,1.81995,1.82045,425099999.0
2008-08-29 18:30:00,1.82045,1.8207,1.81995,1.81995,221700000.0
2008-08-29 18:31:00,1.8199,1.82,1.81935,1.8195,229300000.0
2008-08-29 18:32:00,1.81955,1.8201,1.81945,1.81995,206500000.0
2008-08-29 18:33:00,1.82,1.8202,1.8198,1.8198,152000000.0
2008-08-29 18:34:00,1.8198,1.81985,1.81955,1.8196,72400000.0
2008-08-29 18:35:00,1.8196,1.8196,1.8193,1.81935,72600000.0
2008-08-29 18:36:00,1.81935,1.81955,1.81935,1.8194,187700000.0
2008-08-29 18:37:00,1.8194,1.81965,1.81935,1.81955,97700000.0
2008-08-29 18:38:00,1.8197,1.8202,1.8196,1.81985,153900000.0
2008-08-29 18:39:00,1.81985,1.81985,1.81955,1.81985,105900000.0
2008-08-29 18:40:00,1.8199,1.8199,1.8198,1.8198,135900000.0
2008-08-29 18:41:00,1.8198,1.81995,1.8196,1.8199,165400000.0
2008-08-29 18:42:00,1.8199,1.8201,1.81985,1.82005,144000000.0
2008-08-29 18:43:00,1.8201,1.8201,1.8196,1.8196,170700000.0
2008-08-29 18:44:00,1.81965,1.8202,1.8196,1.81975,145900000.0
2008-08-29 18:45:00,1.8198,1.8198,1.81945,1.81945,130700000.0
2008-08-29 18:46:00,1.81945,1.81945,1.8191,1.8191,228800000.0
2008-08-29 18:47:00,1.8191,1.8193,1.8191,1.81915,71100000.0
2008-08-29 18:48:00,1.8192,1.8193,1.81865,1.81865,174167500.0
2008-08-29 18:49:00,1.81865,1.8193,1.81865,1.8192,228600000.0
2008-08-29 18:50:00,1.8192,1.8193,1.81875,1.8189,187000000.0
2008-08-29 18:51:00,1.81885,1.8189,1.81855,1.8187,188100000.0
2008-08-29 18:52:00,1.8187,1.8187,1.81835,1.81845,233000000.0
2008-08-29 18:53:00,1.81845,1.81865,1.81835,1.8184,131300000.0
2008-08-29 18:54:00,1.8183,1.8185,1.8183,1.8184,107300000.0
2008-08-29 18:55:00,1.8184,1.8185,1.8183,1.81845,123500000.0
2008-08-29 18:56:00,1.8184,1.81845,1.8183,1.8183,93200000.0
2008-08-29 18:57:00,1.8183,1.8183,1.8182,1.8182,89700000.0
2008-08-29 18:58:00,1.8182,1.8182,1.81775,1.81775,103700000.0
2008-08-29 18:59:00,1.81785,1.8179,1.8173,1.8173,160000000.0
2008-08-29 19:00:00,1.8173,1.818,1.8173,1.8178,245800000.0
2008-08-29 19:01:00,1.8178,1.818,1.81775,1.81785,160600000.0
2008-08-29 19:02:00,1.81785,1.8179,1.81755,1.81765,124000000.0
2008-08-29 19:03:00,1.81765,1.81785,1.8176,1.81775,53700000.0
2008-08-29 19:04:00,1.81775,1.81775,1.8177,1.8177,4600000.0
2008-08-29 19:05:00,1.8177,1.8177,1.81745,1.81745,87500000.0
2008-08-29 19:06:00,1.81745,1.81755,1.8174,1.81755,91200000.0
2008-08-29 19:07:00,1.81755,1.8178,1.81755,1.8177,521000006.0
2008-08-29 19:08:00,1.8177,1.81775,1.8176,1.81765,171600000.0
2008-08-29 19:09:00,1.81765,1.818,1.81765,1.8179,184400000.0
2008-08-29 19:10:00,1.818,1.81825,1.81795,1.81825,134600000.0
2008-08-29 19:11:00,1.81825,1.81835,1.818,1.81835,143000000.0
2008-08-29 19:12:00,1.8184,1.8186,1.81815,1.8185,206100001.0
2008-08-29 19:13:00,1.81835,1.8186,1.81815,1.81855,141000000.0
2008-08-29 19:14:00,1.8186,1.8187,1.81825,1.8185,56400000.0
2008-08-29 19:15:00,1.8185,1.8186,1.8184,1.8186,89100000.0
2008-08-29 19:16:00,1.8186,1.8186,1.81855,1.8186,53700000.0
2008-08-29 19:17:00,1.8187,1.8188,1.81865,1.8187,63000000.0
2008-08-29 19:18:00,1.8187,1.8192,1.8187,1.8191,158600000.0
2008-08-29 19:19:00,1.81915,1.8194,1.8189,1.81935,71500000.0
2008-08-29 19:20:00,1.81935,1.8194,1.81895,1.8193,142500000.0
2008-08-29 19:21:00,1.8193,1.8194,1.81905,1.81905,136200000.0
2008-08-29 19:22:00,1.81905,1.8194,1.81905,1.81925,93100000.0
2008-08-29 19:23:00,1.81925,1.8194,1.81905,1.8194,66700000.0
2008-08-29 19:24:00,1.81935,1.8196,1.81935,1.81945,26800000.0
2008-08-29 19:25:00,1.81945,1.8197,1.81945,1.8195,40500000.0
2008-08-29 19:26:00,1.81945,1.8203,1.8194,1.8201,139600000.0
2008-08-29 19:27:00,1.8201,1.8201,1.82,1.82005,291400000.0
2008-08-29 19:28:00,1.8201,1.8201,1.81985,1.82005,237800000.0
2008-08-29 19:29:00,1.82005,1.82005,1.8197,1.8197,87600000.0
2008-08-29 19:30:00,1.8196,1.8197,1.8192,1.8197,111700000.0
2008-08-29 19:31:00,1.8197,1.81985,1.81965,1.8197,78200000.0
2008-08-29 19:32:00,1.8197,1.8198,1.8197,1.8198,57800000.0
2008-08-29 19:33:00,1.8198,1.8198,1.8197,1.8197,21800000.0
2008-08-29 19:34:00,1.8197,1.8198,1.8196,1.81975,37502500.0
2008-08-29 19:35:00,1.81975,1.81975,1.8197,1.8197,99300000.0
2008-08-29 19:36:00,1.8197,1.81975,1.8197,1.81975,34200000.0
2008-08-29 19:37:00,1.81975,1.8199,1.8197,1.8197,96500000.0
2008-08-29 19:38:00,1.8196,1.8202,1.81955,1.8201,240300000.0
2008-08-29 19:39:00,1.8201,1.8211,1.8201,1.82095,90400000.0
2008-08-29 19:40:00,1.82095,1.82095,1.8202,1.82025,133200000.0
2008-08-29 19:41:00,1.82025,1.82035,1.82025,1.82025,37700000.0
2008-08-29 19:42:00,1.82025,1.82025,1.8201,1.8201,25800000.0
2008-08-29 19:43:00,1.8201,1.8201,1.81945,1.8197,54200000.0
2008-08-29 19:44:00,1.8196,1.8198,1.81935,1.81955,64400000.0
2008-08-29 19:45:00,1.81955,1.8204,1.81955,1.82025,102900000.0
2008-08-29 19:46:00,1.82025,1.8205,1.8202,1.82045,99700000.0
2008-08-29 19:47:00,1.82045,1.8207,1.82045,1.82045,92500000.0
2008-08-29 19:48:00,1.82055,1.8206,1.82055,1.82055,16700000.0
2008-08-29 19:49:00,1.82055,1.82055,1.82055,1.82055,17000000.0
2008-08-29 19:50:00,1.82055,1.8208,1.8202,1.8208,83800000.0
2008-08-29 19:51:00,1.82085,1.82085,1.82075,1.82075,15300000.0
2008-08-29 19:52:00,1.82075,1.82095,1.82075,1.82095,25400000.0
2008-08-29 19:53:00,1.82095,1.8215,1.8209,1.82135,132100000.0
2008-08-29 19:54:00,1.82135,1.82135,1.82125,1.82125,26200000.0
2008-08-29 19:55:00,1.82125,1.8213,1.8204,1.8205,133800000.0
2008-08-29 19:56:00,1.8205,1.82145,1.8205,1.8214,119000000.0
2008-08-29 19:57:00,1.8214,1.82175,1.8214,1.8217,49200000.0
2008-08-29 19:58:00,1.82165,1.8217,1.82135,1.82155,69700000.0
2008-08-29 19:59:00,1.8216,1.8217,1.8215,1.8215,34100000.0
2008-08-29 20:00:00,1.82145,1.8216,1.82125,1.8215,101800000.0
2008-08-29 20:01:00,1.8214,1.8214,1.82115,1.8212,138000000.0
2008-08-29 20:02:00,1.8212,1.8212,1.821,1.821,18300000.0
2008-08-29 20:03:00,1.821,1.821,1.82055,1.82065,127200000.0
2008-08-29 20:04:00,1.8206,1.82085,1.8206,1.82075,41900000.0
2008-08-29 20:05:00,1.8208,1.8209,1.8208,1.82085,9900000.0
2008-08-29 20:06:00,1.8208,1.8209,1.82075,1.82075,49300000.0
2008-08-29 20:07:00,1.8208,1.82085,1.8208,1.82085,8700000.0
2008-08-29 20:08:00,1.82085,1.8209,1.82085,1.82085,17200000.0
2008-08-29 20:09:00,1.82085,1.821,1.82085,1.82085,16400000.0
2008-08-29 20:10:00,1.82085,1.821,1.82085,1.8209,13600000.0
2008-08-29 20:11:00,1.82085,1.82085,1.8208,1.8208,60100000.0
2008-08-29 20:12:00,1.8208,1.8209,1.8208,1.8209,149800000.0
2008-08-29 20:13:00,1.8208,1.8209,1.8208,1.8208,37500000.0
2008-08-29 20:14:00,1.82075,1.8209,1.82035,1.82035,123900000.0
2008-08-29 20:15:00,1.82035,1.8214,1.82035,1.8211,81300000.0
2008-08-29 20:16:00,1.82115,1.8212,1.8209,1.8209,71000000.0
2008-08-29 20:17:00,1.8209,1.821,1.82085,1.82095,45000000.0
2008-08-29 20:18:00,1.82095,1.821,1.82095,1.82095,18600000.0
2008-08-29 20:19:00,1.8209,1.82095,1.82065,1.82065,78700000.0
2008-08-29 20:20:00,1.82065,1.82095,1.82065,1.8207,60300000.0
2008-08-29 20:21:00,1.82065,1.82075,1.8205,1.82065,74600000.0
2008-08-29 20:22:00,1.82065,1.8207,1.82045,1.82055,40600000.0
2008-08-29 20:23:00,1.8206,1.8211,1.8206,1.82095,99000000.0
2008-08-29 20:24:00,1.82095,1.8211,1.8209,1.821,68100000.0
2008-08-29 20:25:00,1.8209,1.82105,1.8208,1.82095,123000000.0
2008-08-29 20:26:00,1.82095,1.8211,1.82095,1.82095,43500000.0
2008-08-29 20:27:00,1.82095,1.821,1.8208,1.8209,74300000.0
2008-08-29 20:28:00,1.82095,1.8212,1.8205,1.8207,202900000.0
2008-08-29 20:29:00,1.8207,1.8209,1.8206,1.82075,52500000.0
2008-08-29 20:30:00,1.8208,1.82085,1.82075,1.82075,20800000.0
2008-08-29 20:31:00,1.82075,1.8208,1.8207,1.82075,32400000.0
2008-08-29 20:32:00,1.8208,1.8211,1.82075,1.8211,145300000.0
2008-08-29 20:33:00,1.82115,1.8212,1.82105,1.8212,51300000.0
2008-08-29 20:34:00,1.8212,1.8212,1.8211,1.8212,45800000.0
2008-08-29 20:35:00,1.8212,1.8213,1.8211,1.82115,90900000.0
2008-08-29 20:36:00,1.8212,1.8213,1.82115,1.82125,29700000.0
2008-08-29 20:37:00,1.8213,1.8213,1.82125,1.82125,17400000.0
2008-08-29 20:38:00,1.8212,1.8213,1.8211,1.8211,112400000.0
2008-08-29 20:39:00,1.82105,1.8211,1.82105,1.8211,5200000.0
2008-08-29 20:40:00,1.8211,1.8211,1.82095,1.8211,31000000.0
2008-08-29 20:41:00,1.8211,1.8212,1.821,1.8211,40100000.0
2008-08-29 20:42:00,1.8211,1.82115,1.821,1.8211,18600000.0
2008-08-29 20:43:00,1.8211,1.8212,1.8211,1.8212,11100000.0
2008-08-29 20:44:00,1.8212,1.8212,1.82105,1.82105,5200000.0
2008-08-29 20:45:00,1.82105,1.82115,1.821,1.821,34000000.0
2008-08-29 20:46:00,1.821,1.8211,1.82075,1.8211,175500000.0
2008-08-29 20:47:00,1.8211,1.8211,1.8207,1.8211,66400000.0
2008-08-29 20:48:00,1.821,1.8211,1.82075,1.82075,66200000.0
2008-08-29 20:49:00,1.82075,1.8211,1.82075,1.82105,19100000.0
2008-08-29 20:50:00,1.82115,1.82135,1.82115,1.8213,45000000.0
2008-08-29 20:51:00,1.82135,1.8215,1.82115,1.82125,33000000.0
2008-08-29 20:52:00,1.82135,1.82135,1.8212,1.8212,26600000.0
2008-08-29 20:53:00,1.8212,1.8214,1.8212,1.8214,63100000.0
2008-08-29 20:54:00,1.8215,1.8215,1.8215,1.8215,1000000.0
2008-08-29 20:55:00,1.8214,1.8214,1.82125,1.8214,34000000.0
2008-08-29 20:56:00,1.8214,1.8217,1.8214,1.82165,83300000.0
2008-08-29 20:57:00,1.82175,1.82175,1.82155,1.8217,57200000.0
2008-08-29 20:58:00,1.8217,1.8218,1.8217,1.82175,20800000.0
2008-08-29 20:59:00,1.82175,1.8218,1.8217,1.8218,25700000.0
2008-08-29 21:00:00,1.8218,1.8218,1.8217,1.8217,25800000.0
2008-08-29 21:01:00,1.8217,1.8217,1.8215,1.8215,56500000.0
2008-08-29 21:02:00,1.8215,1.82165,1.8214,1.82165,45800000.0
2008-08-29 21:03:00,1.8216,1.82165,1.82145,1.8216,67400000.0
2008-08-29 21:04:00,1.82155,1.8216,1.82125,1.8213,93800000.0
2008-08-29 21:05:00,1.8214,1.8215,1.82135,1.8215,57400000.0
2008-08-29 21:06:00,1.8215,1.8217,1.8214,1.82155,44400000.0
2008-08-29 21:07:00,1.82155,1.8216,1.82145,1.8216,20000000.0
2008-08-29 21:08:00,1.8216,1.8217,1.8215,1.8217,41000000.0
2008-08-29 21:09:00,1.8217,1.8217,1.82135,1.8217,35800000.0
2008-08-29 21:10:00,1.8217,1.8217,1.8215,1.8215,23200000.0
2008-08-29 21:11:00,1.8215,1.8218,1.8214,1.8217,207200003.0
2008-08-29 21:12:00,1.8218,1.822,1.82165,1.8218,141300000.0
2008-08-29 21:13:00,1.82175,1.8222,1.8217,1.8222,251499997.0
2008-08-29 21:14:00,1.8222,1.8222,1.8222,1.8222,4000000.0
2008-08-29 21:15:00,1.8222,1.8222,1.82215,1.82215,12700000.0
2008-08-29 21:16:00,1.82215,1.8223,1.82195,1.822,132900000.0
2008-08-29 21:17:00,1.82195,1.8222,1.82195,1.82215,37300000.0
2008-08-29 21:18:00,1.82215,1.82225,1.82215,1.8222,11900000.0
2008-08-29 21:19:00,1.82225,1.8224,1.82225,1.8224,19500000.0
2008-08-29 21:20:00,1.8224,1.8226,1.82235,1.8225,57200000.0
2008-08-29 21:21:00,1.8224,1.82255,1.82235,1.8224,203300000.0
2008-08-29 21:22:00,1.8224,1.8226,1.8224,1.8225,142500002.0
2008-08-29 21:23:00,1.8225,1.8227,1.82235,1.8226,245100000.0
2008-08-29 21:24:00,1.82255,1.82265,1.82255,1.8226,65300000.0
2008-08-29 21:25:00,1.8226,1.8233,1.8225,1.8228,202900000.0
2008-08-29 21:26:00,1.82285,1.82285,1.82275,1.8228,24000000.0
2008-08-29 21:27:00,1.82275,1.8228,1.8227,1.8227,118800001.0
2008-08-29 21:28:00,1.82245,1.82255,1.82245,1.8225,18800000.0
2008-08-29 21:29:00,1.8225,1.8225,1.82225,1.8223,15200000.0
2008-08-29 21:30:00,1.82245,1.8226,1.82245,1.8225,74100000.0
2008-08-29 21:31:00,1.8225,1.8226,1.82245,1.8226,31400000.0
2008-08-29 21:32:00,1.8225,1.82295,1.8225,1.8229,17900000.0
2008-08-29 21:33:00,1.8229,1.8232,1.82285,1.82315,37300000.0
2008-08-29 21:34:00,1.82315,1.82315,1.8231,1.8231,18800000.0
2008-08-29 21:35:00,1.8231,1.82315,1.8231,1.82315,10600000.0
2008-08-29 21:36:00,1.82315,1.8232,1.82305,1.8231,20600000.0
2008-08-29 21:37:00,1.82315,1.8234,1.82315,1.82325,53500000.0
2008-08-29 21:38:00,1.82315,1.8232,1.82295,1.82295,46800000.0
2008-08-29 21:39:00,1.823,1.823,1.82285,1.82285,10200000.0
2008-08-29 21:40:00,1.82285,1.8229,1.8227,1.8227,16700000.0
2008-08-29 21:41:00,1.8227,1.823,1.82255,1.8228,66000000.0
2008-08-29 21:42:00,1.82285,1.8229,1.82275,1.8228,9000000.0
2008-08-29 21:43:00,1.8228,1.8228,1.8228,1.8228,1000000.0
2008-08-29 21:44:00,1.8227,1.8227,1.82255,1.8227,34700000.0
2008-08-29 21:45:00,1.8228,1.8228,1.82245,1.8227,36400000.0
2008-08-29 21:46:00,1.8226,1.8226,1.8226,1.8226,9600000.0
2008-08-29 21:47:00,1.8226,1.82275,1.8226,1.82275,49800000.0
2008-08-29 21:48:00,1.82275,1.8228,1.82225,1.8225,118200000.0
2008-08-29 21:49:00,1.8224,1.8227,1.82235,1.8227,37600000.0
2008-08-29 21:50:00,1.82255,1.8227,1.82255,1.8227,10400000.0
2008-08-29 21:51:00,1.82255,1.8227,1.82255,1.82255,17800000.0
2008-08-29 21:52:00,1.8226,1.8228,1.8225,1.8227,35000000.0
2008-08-29 21:53:00,1.82265,1.8227,1.8225,1.8227,20200000.0
2008-08-29 21:54:00,1.8226,1.8226,1.8225,1.8225,5000000.0
2008-08-29 21:55:00,1.8225,1.82265,1.8225,1.82265,5000000.0
2008-08-29 21:56:00,1.8226,1.8228,1.82255,1.8228,37100000.0
2008-08-29 21:57:00,1.8227,1.8227,1.8227,1.8227,5900000.0
2008-08-29 21:58:00,1.8227,1.8228,1.8227,1.82275,37900000.0
2008-08-29 21:59:00,1.82275,1.82275,1.82255,1.82265,40400000.0
2008-08-29 22:00:00,1.82265,1.8227,1.82245,1.82245,56200000.0
2008-08-29 22:01:00,1.8225,1.8225,1.82215,1.82235,8700000.0
2008-08-29 22:02:00,1.82235,1.82245,1.82235,1.8224,12400000.0
2008-08-29 22:03:00,1.82245,1.8225,1.82235,1.82235,13500000.0
2008-08-29 22:04:00,1.82235,1.8225,1.82235,1.82235,14100000.0
2008-08-29 22:05:00,1.82235,1.82235,1.82235,1.82235,6900000.0
2008-08-29 22:06:00,1.82235,1.82255,1.82235,1.82255,19900000.0
2008-08-29 22:07:00,1.8225,1.8225,1.82245,1.82245,6000000.0
2008-08-29 22:08:00,1.82245,1.8225,1.82245,1.82245,5000000.0
2008-08-29 22:09:00,1.82245,1.8227,1.82245,1.82265,8800000.0
2008-08-29 22:10:00,1.82265,1.8228,1.82265,1.8228,5600000.0
2008-08-29 22:11:00,1.8228,1.8228,1.8228,1.8228,6000000.0
2008-08-29 22:12:00,1.8229,1.82295,1.8229,1.82295,3000000.0
2008-08-29 22:13:00,1.82295,1.82315,1.82285,1.823,28400000.0
2008-08-29 22:14:00,1.82295,1.82305,1.82295,1.82305,6600000.0
2008-08-29 22:15:00,1.82315,1.8233,1.82315,1.82325,30400000.0
2008-08-29 22:16:00,1.8233,1.8233,1.8231,1.8231,9100000.0
2008-08-29 22:17:00,1.8231,1.8231,1.82295,1.82305,17400000.0
2008-08-29 22:18:00,1.82282,1.82283,1.8227,1.82283,5600000.0
2008-08-29 22:19:00,1.82305,1.8231,1.82305,1.8231,6000000.0
2008-08-29 22:20:00,1.8231,1.8231,1.823,1.823,5000000.0
2008-08-29 22:21:00,1.82305,1.8233,1.82305,1.82305,39100000.0
2008-08-29 22:22:00,1.82305,1.8231,1.8227,1.8228,40300000.0
2008-08-29 22:23:00,1.8228,1.8228,1.82265,1.82275,19500000.0
2008-08-29 22:24:00,1.82275,1.8228,1.82265,1.8227,14200000.0
2008-08-29 22:25:00,1.8227,1.8227,1.8227,1.8227,1000000.0
2008-08-29 22:26:00,1.82275,1.82275,1.82265,1.82265,5000000.0
2008-08-29 22:27:00,1.82265,1.82265,1.82265,1.82265,8600000.0
2008-08-29 22:28:00,1.82265,1.82265,1.82255,1.8226,10400000.0
2008-08-29 22:29:00,1.82265,1.82275,1.8226,1.82275,16200000.0
2008-08-29 22:30:00,1.82285,1.82285,1.82285,1.82285,14300000.0
2008-08-29 22:31:00,1.823,1.8231,1.823,1.8231,2000000.0
2008-08-29 22:32:00,1.8231,1.8231,1.8229,1.8229,2000000.0
2008-08-29 22:33:00,1.8229,1.8231,1.8229,1.8231,7900000.0
2008-08-29 22:34:00,1.82305,1.8232,1.8228,1.8228,49400000.0
2008-08-29 22:35:00,1.82245,1.82275,1.82207,1.82275,63500000.0
2008-08-29 22:36:00,1.82246,1.8229,1.82234,1.82265,46800000.0
2008-08-29 22:37:00,1.82275,1.82275,1.82275,1.82275,2100000.0
2008-08-29 22:38:00,1.8229,1.8229,1.82275,1.82275,11600000.0
2008-08-29 22:39:00,1.8229,1.823,1.82285,1.823,30700000.0
2008-08-29 22:40:00,1.82295,1.823,1.8228,1.8229,41600000.0
2008-08-29 22:41:00,1.82278,1.82278,1.82251,1.82251,10600000.0
2008-08-29 22:42:00,1.8229,1.8229,1.8229,1.8229,1600000.0
2008-08-29 22:43:00,1.8229,1.8229,1.82235,1.8225,67100000.0
2008-08-29 22:44:00,1.8226,1.8226,1.82195,1.8226,103800000.0
2008-08-29 22:45:00,1.8226,1.8226,1.82195,1.8221,172800000.0
2008-08-29 22:46:00,1.82245,1.8227,1.82205,1.82255,96000000.0
2008-08-29 22:47:00,1.82265,1.82275,1.82265,1.82275,3000000.0
2008-08-29 22:48:00,1.82275,1.82285,1.82215,1.8224,5000000.0
2008-08-29 22:49:00,1.8224,1.82265,1.8222,1.8224,244399996.0
2008-08-29 22:50:00,1.8224,1.8224,1.8223,1.8224,55000000.0
2008-08-29 22:51:00,1.8223,1.8223,1.82185,1.82185,28200000.0
2008-08-29 22:52:00,1.82185,1.82185,1.8215,1.8216,74000000.0
2008-08-29 22:53:00,1.8215,1.8216,1.8215,1.8216,25700000.0
2008-08-29 22:54:00,1.8217,1.822,1.82105,1.82105,125900000.0
2008-08-29 22:55:00,1.82115,1.8212,1.8211,1.8211,27900000.0
2008-08-29 22:56:00,1.8211,1.8211,1.8211,1.8211,88000000.0
2008-08-29 22:57:00,1.8211,1.8211,1.8211,1.8211,75600000.0
2008-08-29 22:58:00,1.8211,1.8211,1.8211,1.8211,21600000.0
2008-08-29 22:59:00,1.8211,1.82135,1.8208,1.8208,92800000.0
2008-09-01 00:00:00,1.8116,1.8116,1.8115,1.8115,15700000.0
2008-09-01 00:01:00,1.8114,1.8114,1.8108,1.811,15700000.0
2008-09-01 00:02:00,1.8112,1.8113,1.811,1.8111,15700000.0
2008-09-01 00:03:00,1.8112,1.8112,1.8111,1.8111,15700000.0
2008-09-01 00:04:00,1.8113,1.8113,1.8111,1.8111,15700000.0
2008-09-01 00:05:00,1.8109,1.8113,1.8109,1.8113,15700000.0
2008-09-01 00:06:00,1.8112,1.8113,1.8111,1.8111,15700000.0
2008-09-01 00:07:00,1.811,1.8111,1.811,1.811,15700000.0
2008-09-01 00:08:00,1.8108,1.8109,1.8107,1.8108,15700000.0
2008-09-01 00:09:00,1.8107,1.8108,1.8105,1.8107,15700000.0
2008-09-01 00:10:00,1.8106,1.8106,1.8104,1.8106,15700000.0
2008-09-01 00:11:00,1.8103,1.8106,1.8103,1.8106,15700000.0
2008-09-01 00:12:00,1.8105,1.8105,1.8103,1.8103,15700000.0
2008-09-01 00:13:00,1.8098,1.81,1.8093,1.8094,15700000.0
2008-09-01 00:14:00,1.8095,1.8099,1.8093,1.8094,15700000.0
2008-09-01 00:15:00,1.8093,1.8098,1.8086,1.8098,15700000.0
2008-09-01 00:16:00,1.8091,1.8091,1.8088,1.8088,15700000.0
2008-09-01 00:17:00,1.809,1.8093,1.8087,1.8087,15700000.0
2008-09-01 00:18:00,1.8088,1.8094,1.8086,1.8086,15700000.0
2008-09-01 00:19:00,1.8091,1.8095,1.8088,1.8088,15700000.0
2008-09-01 00:20:00,1.8089,1.809,1.8088,1.8088,15700000.0
2008-09-01 00:21:00,1.8092,1.8092,1.8087,1.8088,15700000.0
2008-09-01 00:22:00,1.8089,1.8091,1.8088,1.8091,15700000.0
2008-09-01 00:23:00,1.809,1.8091,1.809,1.8091,15700000.0
2008-09-01 00:24:00,1.809,1.809,1.8087,1.809,15700000.0
2008-09-01 00:25:00,1.8089,1.8091,1.8087,1.8088,15700000.0
2008-09-01 00:26:00,1.8089,1.809,1.8086,1.8086,15700000.0
2008-09-01 00:28:00,1.8085,1.8087,1.8085,1.8087,15700000.0
2008-09-01 00:29:00,1.8088,1.8089,1.8085,1.8085,15700000.0
2008-09-01 00:30:00,1.8086,1.8087,1.8086,1.8087,15700000.0
2008-09-01 00:31:00,1.8086,1.8086,1.8084,1.8085,15700000.0
2008-09-01 00:33:00,1.8084,1.809,1.8084,1.8088,15700000.0
2008-09-01 00:34:00,1.8086,1.8089,1.8086,1.8088,15700000.0
2008-09-01 00:35:00,1.8089,1.8091,1.8089,1.8091,15700000.0
2008-09-01 00:37:00,1.8092,1.8099,1.8092,1.8097,15700000.0
2008-09-01 00:38:00,1.8098,1.8106,1.8098,1.8103,15700000.0
2008-09-01 00:39:00,1.8104,1.8104,1.8103,1.8103,15700000.0
2008-09-01 00:40:00,1.8104,1.8106,1.8103,1.8104,15700000.0
2008-09-01 00:41:00,1.8103,1.8105,1.8102,1.8105,15700000.0
2008-09-01 00:42:00,1.8106,1.8108,1.8103,1.8107,15700000.0
2008-09-01 00:43:00,1.8104,1.8106,1.8103,1.8104,15700000.0
2008-09-01 00:44:00,1.8105,1.8106,1.8105,1.8106,15700000.0
2008-09-01 00:45:00,1.8107,1.8109,1.8104,1.8109,15700000.0
2008-09-01 00:46:00,1.811,1.8112,1.8105,1.811,15700000.0
2008-09-01 00:47:00,1.8109,1.8112,1.8109,1.8109,15700000.0
2008-09-01 00:48:00,1.8108,1.811,1.8108,1.811,15700000.0
2008-09-01 00:49:00,1.8109,1.8109,1.8103,1.8105,15700000.0
2008-09-01 00:50:00,1.8106,1.8106,1.8105,1.8106,15700000.0
2008-09-01 00:51:00,1.8104,1.8106,1.8104,1.8106,15700000.0
2008-09-01 00:52:00,1.8107,1.8107,1.8107,1.8107,15700000.0
2008-09-01 00:53:00,1.8108,1.8108,1.8105,1.8107,15700000.0
2008-09-01 00:54:00,1.8108,1.8108,1.8107,1.8108,15700000.0
2008-09-01 00:55:00,1.8107,1.8107,1.8105,1.8106,15700000.0
2008-09-01 00:56:00,1.8105,1.8106,1.8101,1.8103,15700000.0
2008-09-01 00:57:00,1.8105,1.8107,1.8101,1.8105,15700000.0
2008-09-01 00:58:00,1.8102,1.8105,1.81,1.8103,15700000.0
2008-09-01 00:59:00,1.8104,1.8104,1.81,1.8104,15700000.0
2008-09-01 01:00:00,1.8105,1.8105,1.81,1.81,15700000.0
2008-09-01 01:01:00,1.8101,1.8101,1.8101,1.8101,15700000.0
2008-09-01 01:05:00,1.8098,1.8098,1.8097,1.8097,15700000.0
2008-09-01 01:06:00,1.8096,1.8097,1.8095,1.8096,15700000.0
2008-09-01 01:07:00,1.8095,1.8095,1.8094,1.8095,15700000.0
2008-09-01 01:08:00,1.8096,1.8097,1.8093,1.8095,15700000.0
2008-09-01 01:09:00,1.8089,1.8089,1.8087,1.8088,15700000.0
2008-09-01 01:10:00,1.809,1.8093,1.809,1.8093,15700000.0
2008-09-01 01:11:00,1.809,1.8094,1.809,1.8094,15700000.0
2008-09-01 01:16:00,1.8092,1.8094,1.8092,1.8094,15700000.0
2008-09-01 01:17:00,1.8095,1.8095,1.8091,1.8094,15700000.0
2008-09-01 01:18:00,1.8095,1.8101,1.8095,1.81,15700000.0
2008-09-01 01:19:00,1.8101,1.8101,1.81,1.8101,15700000.0
2008-09-01 01:20:00,1.81,1.81,1.81,1.81,15700000.0
2008-09-01 01:23:00,1.8101,1.8107,1.81,1.8107,15700000.0
2008-09-01 01:24:00,1.8108,1.8108,1.8108,1.8108,15700000.0
2008-09-01 01:25:00,1.8109,1.8112,1.8109,1.811,15700000.0
2008-09-01 01:26:00,1.8111,1.8114,1.8111,1.8114,15700000.0
2008-09-01 01:27:00,1.8115,1.8115,1.8113,1.8115,15700000.0
2008-09-01 01:28:00,1.8116,1.8121,1.8116,1.8117,15700000.0
2008-09-01 01:29:00,1.8118,1.8121,1.8116,1.812,15700000.0
2008-09-01 01:30:00,1.8118,1.8121,1.8117,1.812,15700000.0
2008-09-01 01:31:00,1.8121,1.8121,1.8119,1.8119,15700000.0
2008-09-01 01:32:00,1.8118,1.8121,1.8117,1.8118,15700000.0
2008-09-01 01:33:00,1.812,1.812,1.8118,1.8118,15700000.0
2008-09-01 01:34:00,1.8119,1.8119,1.8119,1.8119,15700000.0
2008-09-01 01:37:00,1.812,1.8123,1.8119,1.8119,15700000.0
2008-09-01 01:38:00,1.8121,1.8123,1.8121,1.8123,15700000.0
2008-09-01 01:39:00,1.8122,1.8123,1.8121,1.8123,15700000.0
2008-09-01 01:40:00,1.8122,1.8123,1.8119,1.8122,15700000.0
2008-09-01 01:41:00,1.8123,1.8125,1.8121,1.8122,15700000.0
2008-09-01 01:42:00,1.8121,1.8122,1.8117,1.8119,15700000.0
2008-09-01 01:43:00,1.812,1.812,1.812,1.812,15700000.0
2008-09-01 01:45:00,1.8121,1.8122,1.8118,1.8121,15700000.0
2008-09-01 01:46:00,1.812,1.8123,1.8119,1.8122,15700000.0
2008-09-01 01:47:00,1.8119,1.8122,1.8119,1.8122,15700000.0
2008-09-01 01:48:00,1.812,1.8121,1.8116,1.8118,15700000.0
2008-09-01 01:49:00,1.8119,1.812,1.8118,1.812,15700000.0
2008-09-01 01:51:00,1.8119,1.8119,1.8119,1.8119,15700000.0
2008-09-01 01:52:00,1.8118,1.8118,1.8116,1.8116,15700000.0
2008-09-01 01:53:00,1.8117,1.8118,1.8117,1.8117,15700000.0
2008-09-01 01:55:00,1.8118,1.8118,1.8117,1.8117,15700000.0
2008-09-01 01:56:00,1.8118,1.8119,1.8118,1.8118,15700000.0
2008-09-01 01:57:00,1.8119,1.8119,1.8118,1.8118,15700000.0
2008-09-01 01:58:00,1.8119,1.812,1.8118,1.8118,15700000.0
2008-09-01 02:00:00,1.8118,1.812,1.8118,1.8118,15700000.0
2008-09-01 02:01:00,1.8119,1.8122,1.8117,1.81195,42900000.0
2008-09-01 02:02:00,1.812,1.81225,1.812,1.8122,33600000.0
2008-09-01 02:03:00,1.81215,1.8125,1.8121,1.81235,213000000.0
2008-09-01 02:04:00,1.81245,1.8128,1.81245,1.8126,45700000.0
2008-09-01 02:05:00,1.8126,1.8126,1.8125,1.8125,41500000.0
2008-09-01 02:06:00,1.8125,1.8127,1.8125,1.8125,27700000.0
2008-09-01 02:07:00,1.81255,1.8126,1.81255,1.8126,10000000.0
2008-09-01 02:08:00,1.8126,1.8126,1.8126,1.8126,4000000.0
2008-09-01 02:09:00,1.8126,1.8129,1.81245,1.8126,36400000.0
2008-09-01 02:10:00,1.8126,1.8129,1.81255,1.8129,30400000.0
2008-09-01 02:11:00,1.8128,1.8128,1.8125,1.8125,39900000.0
2008-09-01 02:12:00,1.81255,1.8126,1.81255,1.8126,5600000.0
2008-09-01 02:13:00,1.8126,1.8126,1.8125,1.8125,20100000.0
2008-09-01 02:14:00,1.8125,1.8127,1.81245,1.8127,8200000.0
2008-09-01 02:15:00,1.8127,1.8127,1.8125,1.8125,25400000.0
2008-09-01 02:16:00,1.8125,1.8125,1.8121,1.81215,57300000.0
2008-09-01 02:17:00,1.81215,1.8122,1.81205,1.8121,29800000.0
2008-09-01 02:18:00,1.8121,1.8121,1.81165,1.81195,81600000.0
2008-09-01 02:19:00,1.812,1.812,1.81175,1.81175,37500000.0
2008-09-01 02:20:00,1.81195,1.81215,1.8118,1.8119,351700000.0
2008-09-01 02:21:00,1.8119,1.81205,1.81155,1.81155,103600000.0
2008-09-01 02:22:00,1.81165,1.8118,1.81155,1.8116,17800000.0
2008-09-01 02:23:00,1.81155,1.8116,1.8114,1.8116,54300000.0
2008-09-01 02:24:00,1.8114,1.8114,1.8109,1.81115,68500000.0
2008-09-01 02:25:00,1.81115,1.81115,1.80975,1.8101,371100006.0
2008-09-01 02:26:00,1.81055,1.81055,1.81005,1.8101,70100000.0
2008-09-01 02:27:00,1.8101,1.8103,1.8095,1.8096,145600000.0
2008-09-01 02:28:00,1.8095,1.8096,1.8083,1.80885,196600000.0
2008-09-01 02:29:00,1.8091,1.8093,1.80855,1.8088,313100000.0
2008-09-01 02:30:00,1.8088,1.8093,1.8087,1.80905,100800000.0
2008-09-01 02:31:00,1.80885,1.80925,1.8087,1.809,193500000.0
2008-09-01 02:32:00,1.809,1.809,1.8083,1.8087,305100000.0
2008-09-01 02:33:00,1.8087,1.8095,1.8087,1.80925,163100001.0
2008-09-01 02:34:00,1.8095,1.8095,1.8091,1.8092,26100000.0
2008-09-01 02:35:00,1.8092,1.8092,1.8091,1.8092,47200000.0
2008-09-01 02:36:00,1.8092,1.8092,1.8086,1.8086,30900000.0
2008-09-01 02:37:00,1.8089,1.8089,1.80855,1.80855,18700000.0
2008-09-01 02:38:00,1.8086,1.8087,1.8086,1.8087,30700000.0
2008-09-01 02:39:00,1.8086,1.8087,1.8086,1.8087,12500000.0
2008-09-01 02:40:00,1.80865,1.80915,1.8086,1.8091,79000000.0
2008-09-01 02:41:00,1.809,1.809,1.8084,1.8085,184000000.0
2008-09-01 02:42:00,1.8085,1.80855,1.8076,1.80815,230900000.0
2008-09-01 02:43:00,1.8082,1.8083,1.8071,1.80745,122700000.0
2008-09-01 02:44:00,1.80745,1.8078,1.80745,1.8077,56200000.0
2008-09-01 02:45:00,1.8077,1.808,1.8077,1.808,137600000.0
2008-09-01 02:46:00,1.80805,1.8082,1.8078,1.80785,139100000.0
2008-09-01 02:47:00,1.8078,1.8079,1.80775,1.80775,42600000.0
2008-09-01 02:48:00,1.80775,1.80775,1.80735,1.8074,115000000.0
2008-09-01 02:49:00,1.8075,1.8076,1.8071,1.8076,129700000.0
2008-09-01 02:50:00,1.8076,1.8077,1.8073,1.80745,76100000.0
2008-09-01 02:51:00,1.80745,1.80765,1.80745,1.80765,23200000.0
2008-09-01 02:52:00,1.80765,1.8079,1.80725,1.80725,332199993.0
2008-09-01 02:53:00,1.80735,1.80755,1.8061,1.8071,331400000.0
2008-09-01 02:54:00,1.80715,1.80715,1.80605,1.80665,227300000.0
2008-09-01 02:55:00,1.80665,1.807,1.8058,1.8059,218000000.0
2008-09-01 02:56:00,1.80585,1.8063,1.8058,1.806,111600000.0
2008-09-01 02:57:00,1.806,1.806,1.8056,1.8059,70400000.0
2008-09-01 02:58:00,1.8058,1.8058,1.80545,1.8057,102300000.0
2008-09-01 02:59:00,1.80535,1.80545,1.8031,1.80425,255000000.0
2008-09-01 03:00:00,1.8043,1.8045,1.80395,1.8045,248900000.0
2008-09-01 03:01:00,1.8046,1.8047,1.8041,1.8043,351300002.0
2008-09-01 03:02:00,1.80435,1.8048,1.8042,1.80465,66100000.0
2008-09-01 03:03:00,1.80465,1.8048,1.8045,1.8046,105200000.0
2008-09-01 03:04:00,1.8045,1.8045,1.8043,1.8044,252900000.0
2008-09-01 03:05:00,1.8044,1.80455,1.80405,1.80455,233600000.0
2008-09-01 03:06:00,1.8046,1.80525,1.80445,1.80505,163000000.0
2008-09-01 03:07:00,1.8049,1.8052,1.8046,1.8049,64500000.0
2008-09-01 03:08:00,1.8049,1.805,1.8046,1.8047,181400000.0
2008-09-01 03:09:00,1.8047,1.8052,1.80455,1.8052,338199998.0
2008-09-01 03:10:00,1.80495,1.80505,1.80455,1.80485,235800000.0
2008-09-01 03:11:00,1.80485,1.80485,1.8046,1.80465,76000000.0
2008-09-01 03:12:00,1.80465,1.80465,1.8042,1.8042,324800000.0
2008-09-01 03:13:00,1.8042,1.8043,1.8039,1.804,140900000.0
2008-09-01 03:14:00,1.80395,1.804,1.8039,1.804,115000000.0
2008-09-01 03:15:00,1.80395,1.804,1.80305,1.8035,132405050.0
2008-09-01 03:16:00,1.8035,1.8035,1.80245,1.8027,203700000.0
2008-09-01 03:17:00,1.8027,1.80315,1.80245,1.80285,162500000.0
2008-09-01 03:18:00,1.8029,1.80325,1.8026,1.8031,181300000.0
2008-09-01 03:19:00,1.80335,1.8035,1.803,1.8033,164700000.0
2008-09-01 03:20:00,1.8033,1.8035,1.8031,1.80315,107300000.0
2008-09-01 03:21:00,1.8032,1.80325,1.8022,1.80275,144300001.0
2008-09-01 03:22:00,1.80275,1.80275,1.80185,1.8021,142200000.0
2008-09-01 03:23:00,1.8018,1.80275,1.80165,1.8023,216400000.0
2008-09-01 03:24:00,1.8023,1.8024,1.80165,1.80175,469799998.0
2008-09-01 03:25:00,1.80175,1.80195,1.80135,1.80165,172500000.0
2008-09-01 03:26:00,1.80165,1.80175,1.80115,1.8017,297300000.0
2008-09-01 03:27:00,1.8017,1.8017,1.8015,1.8017,48000000.0
2008-09-01 03:28:00,1.80175,1.8022,1.80175,1.8021,148400000.0
2008-09-01 03:29:00,1.8021,1.80295,1.8021,1.80285,78200000.0
2008-09-01 03:30:00,1.8029,1.8031,1.8028,1.8031,140000000.0
2008-09-01 03:31:00,1.8031,1.8042,1.80305,1.8042,112600000.0
2008-09-01 03:32:00,1.80415,1.8049,1.80385,1.80485,183400000.0
2008-09-01 03:33:00,1.80495,1.80515,1.8046,1.8048,100900000.0
2008-09-01 03:34:00,1.8047,1.8047,1.8045,1.8046,330300000.0
2008-09-01 03:35:00,1.8046,1.8046,1.8039,1.8039,114500000.0
2008-09-01 03:36:00,1.80385,1.8041,1.80355,1.8041,75300000.0
2008-09-01 03:37:00,1.8041,1.80455,1.8041,1.8045,122200000.0
2008-09-01 03:38:00,1.80445,1.80445,1.80415,1.80415,228300000.0
2008-09-01 03:39:00,1.80415,1.80445,1.8041,1.8043,59600000.0
2008-09-01 03:40:00,1.8043,1.8045,1.80425,1.8044,54200000.0
2008-09-01 03:41:00,1.8043,1.80445,1.8043,1.80445,30000000.0
2008-09-01 03:42:00,1.80445,1.8048,1.8043,1.8048,84200000.0
2008-09-01 03:43:00,1.8048,1.8048,1.8045,1.8046,70100000.0
2008-09-01 03:44:00,1.8046,1.8047,1.8046,1.8047,32600000.0
2008-09-01 03:45:00,1.8049,1.8053,1.8047,1.8052,66600000.0
2008-09-01 03:46:00,1.80525,1.80555,1.80525,1.80555,105400000.0
2008-09-01 03:47:00,1.80555,1.80675,1.8054,1.80625,142600000.0
2008-09-01 03:48:00,1.80625,1.80645,1.80545,1.806,240000000.0
2008-09-01 03:49:00,1.806,1.80605,1.8056,1.8056,126300000.0
2008-09-01 03:50:00,1.80565,1.80595,1.80505,1.8052,77200000.0
2008-09-01 03:51:00,1.8053,1.8057,1.8053,1.80555,45500000.0
2008-09-01 03:52:00,1.80565,1.80565,1.8051,1.8056,144700000.0
2008-09-01 03:53:00,1.80555,1.80555,1.80515,1.8053,82200000.0
2008-09-01 03:54:00,1.8052,1.8053,1.8051,1.80515,24900000.0
2008-09-01 03:55:00,1.80515,1.8057,1.8051,1.8057,81400000.0
2008-09-01 03:56:00,1.8056,1.8057,1.8055,1.8057,12600000.0
2008-09-01 03:57:00,1.8055,1.8055,1.80535,1.80545,33400000.0
2008-09-01 03:58:00,1.80545,1.80545,1.80485,1.80505,90300000.0
2008-09-01 03:59:00,1.80505,1.80505,1.80505,1.80505,1000000.0
2008-09-01 04:00:00,1.80505,1.8051,1.80495,1.805,65000000.0
2008-09-01 04:01:00,1.805,1.805,1.805,1.805,1600000.0
2008-09-01 04:02:00,1.805,1.8051,1.805,1.8051,42200000.0
2008-09-01 04:03:00,1.8051,1.8051,1.8051,1.8051,3700000.0
2008-09-01 04:04:00,1.8051,1.8051,1.8051,1.8051,3700000.0
2008-09-01 04:05:00,1.80515,1.80565,1.80515,1.80565,62700000.0
2008-09-01 04:06:00,1.8056,1.8056,1.80545,1.80555,10700000.0
2008-09-01 04:07:00,1.8056,1.8056,1.80535,1.80535,22100000.0
2008-09-01 04:08:00,1.8054,1.8054,1.8052,1.8052,26300000.0
2008-09-01 04:09:00,1.8052,1.8054,1.80515,1.80535,47800000.0
2008-09-01 04:10:00,1.80535,1.8057,1.80535,1.8057,48600000.0
2008-09-01 04:11:00,1.8057,1.8057,1.8054,1.8055,320500000.0
2008-09-01 04:12:00,1.8055,1.8058,1.80545,1.80545,104000000.0
2008-09-01 04:13:00,1.8054,1.80565,1.8054,1.8055,72600000.0
2008-09-01 04:14:00,1.8055,1.8055,1.80545,1.80545,63600000.0
2008-09-01 04:15:00,1.8055,1.8056,1.80545,1.80555,109000000.0
2008-09-01 04:16:00,1.8056,1.8056,1.8055,1.8056,71100000.0
2008-09-01 04:17:00,1.8057,1.80595,1.8056,1.8057,81500000.0
2008-09-01 04:18:00,1.8057,1.8058,1.80565,1.80575,29000000.0
2008-09-01 04:19:00,1.80575,1.80575,1.8056,1.8057,54000000.0
2008-09-01 04:20:00,1.8057,1.80575,1.8057,1.80575,26600000.0
2008-09-01 04:21:00,1.80575,1.8058,1.80575,1.8058,19000000.0
2008-09-01 04:22:00,1.8058,1.8058,1.8057,1.8057,14000000.0
2008-09-01 04:23:00,1.8057,1.80575,1.8054,1.8054,21500000.0
2008-09-01 04:24:00,1.80525,1.80555,1.80525,1.80535,91100000.0
2008-09-01 04:25:00,1.80525,1.8055,1.80515,1.8052,178700000.0
2008-09-01 04:26:00,1.8052,1.8052,1.8046,1.80465,146200000.0
2008-09-01 04:27:00,1.8047,1.8047,1.8043,1.8043,114200000.0
2008-09-01 04:28:00,1.8043,1.8043,1.8039,1.804,128800000.0
2008-09-01 04:29:00,1.8039,1.804,1.8037,1.804,64800000.0
2008-09-01 04:30:00,1.804,1.804,1.8039,1.804,76500000.0
2008-09-01 04:31:00,1.804,1.804,1.80365,1.80375,86000000.0
2008-09-01 04:32:00,1.80375,1.8038,1.80375,1.8038,45000000.0
2008-09-01 04:33:00,1.80375,1.804,1.80335,1.8034,164500000.0
2008-09-01 04:34:00,1.80355,1.804,1.80355,1.804,205000000.0
2008-09-01 04:35:00,1.80365,1.804,1.80365,1.804,22800000.0
2008-09-01 04:36:00,1.8039,1.804,1.8039,1.8039,68200000.0
2008-09-01 04:37:00,1.8039,1.804,1.8036,1.8037,42400000.0
2008-09-01 04:38:00,1.8037,1.804,1.8037,1.8039,126900000.0
2008-09-01 04:39:00,1.80395,1.80415,1.8038,1.8041,239500000.0
2008-09-01 04:40:00,1.8041,1.8043,1.8041,1.8043,71800000.0
2008-09-01 04:41:00,1.8043,1.8043,1.80425,1.8043,4000000.0
2008-09-01 04:42:00,1.8043,1.8043,1.8041,1.8041,14700000.0
2008-09-01 04:43:00,1.8041,1.8041,1.8041,1.8041,18800000.0
2008-09-01 04:44:00,1.8041,1.80435,1.8041,1.8043,47700000.0
2008-09-01 04:45:00,1.80425,1.80435,1.80425,1.80435,15200000.0
2008-09-01 04:46:00,1.80435,1.8044,1.8043,1.8043,26100000.0
2008-09-01 04:47:00,1.8043,1.80435,1.8043,1.80435,4700000.0
2008-09-01 04:48:00,1.80445,1.8047,1.80445,1.8046,34600000.0
2008-09-01 04:49:00,1.8046,1.805,1.8045,1.80495,82400000.0
2008-09-01 04:50:00,1.80495,1.80555,1.80495,1.80555,82900000.0
2008-09-01 04:51:00,1.80555,1.80615,1.8055,1.8059,234300000.0
2008-09-01 04:52:00,1.8059,1.80595,1.8058,1.8058,24200000.0
2008-09-01 04:53:00,1.8058,1.8061,1.80555,1.8061,173300000.0
2008-09-01 04:54:00,1.8061,1.80625,1.806,1.80625,107699998.0
2008-09-01 04:55:00,1.80625,1.8066,1.8061,1.8066,69683700.0
2008-09-01 04:56:00,1.8065,1.8067,1.80635,1.80635,87700000.0
2008-09-01 04:57:00,1.80635,1.8065,1.8062,1.80635,155700000.0
2008-09-01 04:58:00,1.80635,1.80635,1.8062,1.8062,70600000.0
2008-09-01 04:59:00,1.8062,1.8063,1.80595,1.80615,105200000.0
2008-09-01 05:00:00,1.8059,1.8062,1.8056,1.8056,264600000.0
2008-09-01 05:01:00,1.8056,1.8057,1.805,1.805,106000000.0
2008-09-01 05:02:00,1.80515,1.8052,1.80515,1.80515,4000000.0
2008-09-01 05:03:00,1.8051,1.8054,1.8051,1.80525,38600000.0
2008-09-01 05:04:00,1.80525,1.8055,1.8052,1.8054,70500002.0
2008-09-01 05:05:00,1.8055,1.8055,1.8055,1.8055,2000000.0
2008-09-01 05:06:00,1.8055,1.8055,1.8055,1.8055,5000000.0
2008-09-01 05:07:00,1.8055,1.8055,1.8053,1.8053,23200000.0
2008-09-01 05:08:00,1.8053,1.8054,1.8051,1.8052,903000000.0
2008-09-01 05:09:00,1.8052,1.80525,1.8051,1.8052,222499999.0
2008-09-01 05:10:00,1.8052,1.8052,1.805,1.80515,74799999.0
2008-09-01 05:11:00,1.80515,1.80515,1.8051,1.8051,59300001.0
2008-09-01 05:12:00,1.8051,1.8053,1.80505,1.8053,56300001.0
2008-09-01 05:13:00,1.80535,1.80555,1.80525,1.80535,134000000.0
2008-09-01 05:14:00,1.80545,1.80555,1.8053,1.8053,25200000.0
2008-09-01 05:15:00,1.8053,1.8054,1.80525,1.80525,8600000.0
2008-09-01 05:16:00,1.8052,1.8053,1.8052,1.8052,10300000.0
2008-09-01 05:17:00,1.8052,1.80525,1.8052,1.80525,12800000.0
2008-09-01 05:18:00,1.80525,1.80525,1.80525,1.80525,5000000.0
2008-09-01 05:19:00,1.80525,1.80525,1.80525,1.80525,2000000.0
2008-09-01 05:20:00,1.80525,1.80525,1.80525,1.80525,3000000.0
2008-09-01 05:21:00,1.80525,1.80525,1.805,1.805,28400000.0
2008-09-01 05:22:00,1.805,1.805,1.80495,1.80495,6600000.0
2008-09-01 05:23:00,1.80495,1.805,1.8045,1.80465,154600000.0
2008-09-01 05:24:00,1.8047,1.8047,1.8046,1.8047,74400000.0
2008-09-01 05:25:00,1.8047,1.8047,1.8046,1.80465,24000000.0
2008-09-01 05:26:00,1.80465,1.80465,1.80455,1.80455,88900000.0
2008-09-01 05:27:00,1.8046,1.8047,1.80455,1.8047,93200000.0
2008-09-01 05:28:00,1.8046,1.8047,1.80425,1.8047,198700000.0
2008-09-01 05:29:00,1.8047,1.8047,1.80405,1.80415,162500000.0
2008-09-01 05:30:00,1.80415,1.8045,1.80355,1.80385,305500000.0
2008-09-01 05:31:00,1.80385,1.80385,1.8025,1.8027,104300000.0
2008-09-01 05:32:00,1.8027,1.80315,1.8025,1.8031,161600000.0
2008-09-01 05:33:00,1.8031,1.8031,1.8031,1.8031,2000000.0
2008-09-01 05:34:00,1.803,1.8032,1.8025,1.8028,102700000.0
2008-09-01 05:35:00,1.8028,1.8028,1.8021,1.80215,156600001.0
2008-09-01 05:36:00,1.8023,1.8024,1.8019,1.802,71100000.0
2008-09-01 05:37:00,1.80205,1.80205,1.8017,1.80175,75700000.0
2008-09-01 05:38:00,1.8018,1.80185,1.8017,1.80175,165700000.0
2008-09-01 05:39:00,1.80175,1.8019,1.8017,1.8017,52400000.0
2008-09-01 05:40:00,1.8017,1.8017,1.80105,1.8011,137700000.0
2008-09-01 05:41:00,1.801,1.801,1.8006,1.8007,1587000032.0
2008-09-01 05:42:00,1.8006,1.80095,1.8006,1.8009,69700000.0
2008-09-01 05:43:00,1.8008,1.8011,1.80075,1.801,80200000.0
2008-09-01 05:44:00,1.801,1.8012,1.8008,1.8008,42600000.0
2008-09-01 05:45:00,1.8009,1.80145,1.80055,1.80145,157000000.0
2008-09-01 05:46:00,1.80145,1.8022,1.8014,1.8018,164000000.0
2008-09-01 05:47:00,1.8017,1.8017,1.8016,1.8016,31800000.0
2008-09-01 05:48:00,1.8016,1.8019,1.8016,1.8019,61300000.0
2008-09-01 05:49:00,1.8019,1.80215,1.8019,1.802,108800000.0
2008-09-01 05:50:00,1.802,1.8022,1.8018,1.8021,427799996.0
2008-09-01 05:51:00,1.80205,1.80205,1.8019,1.802,37700000.0
2008-09-01 05:52:00,1.802,1.80205,1.8018,1.80205,118300000.0
2008-09-01 05:53:00,1.802,1.80205,1.8019,1.8019,49600000.0
2008-09-01 05:54:00,1.8019,1.8019,1.80185,1.8019,45200000.0
2008-09-01 05:55:00,1.8019,1.8025,1.80185,1.8025,57800000.0
2008-09-01 05:56:00,1.8025,1.80325,1.8025,1.80305,162200000.0
2008-09-01 05:57:00,1.8031,1.8032,1.8031,1.8031,145000000.0
2008-09-01 05:58:00,1.80315,1.80315,1.8028,1.803,140399999.0
2008-09-01 05:59:00,1.8029,1.803,1.8027,1.8027,96300000.0
2008-09-01 06:00:00,1.8027,1.803,1.8027,1.8029,109300000.0
2008-09-01 06:01:00,1.80295,1.8034,1.8027,1.80325,93300000.0
2008-09-01 06:02:00,1.80325,1.8034,1.803,1.8031,34900000.0
2008-09-01 06:03:00,1.8031,1.8032,1.8031,1.80315,35900000.0
2008-09-01 06:04:00,1.8032,1.8032,1.8029,1.80305,150500000.0
2008-09-01 06:05:00,1.80305,1.8036,1.80305,1.8033,651799997.0
2008-09-01 06:06:00,1.8035,1.80365,1.8032,1.8033,130900000.0
2008-09-01 06:07:00,1.8033,1.8033,1.80255,1.80305,81700000.0
2008-09-01 06:08:00,1.803,1.8037,1.80295,1.8037,45100000.0
2008-09-01 06:09:00,1.8031,1.8035,1.80305,1.8031,91300000.0
2008-09-01 06:10:00,1.8032,1.8035,1.80295,1.80295,142399997.0
2008-09-01 06:11:00,1.80335,1.8034,1.80285,1.8034,112499999.0
2008-09-01 06:12:00,1.8035,1.8035,1.8035,1.8035,32400000.0
2008-09-01 06:13:00,1.8035,1.8035,1.8031,1.8032,134400000.0
2008-09-01 06:14:00,1.8032,1.8032,1.8031,1.80315,98500000.0
2008-09-01 06:15:00,1.8031,1.8032,1.8031,1.80315,146700000.0
2008-09-01 06:16:00,1.80315,1.8035,1.8031,1.8034,86300000.0
2008-09-01 06:17:00,1.8034,1.8039,1.8033,1.80355,204000000.0
2008-09-01 06:18:00,1.8035,1.8035,1.8034,1.8035,144500001.0
2008-09-01 06:19:00,1.8035,1.8036,1.8035,1.8036,60700000.0
2008-09-01 06:20:00,1.80365,1.80385,1.80365,1.8037,23200000.0
2008-09-01 06:21:00,1.8037,1.80395,1.8035,1.8035,53200000.0
2008-09-01 06:22:00,1.8036,1.8043,1.8035,1.8043,289000000.0
2008-09-01 06:23:00,1.8043,1.8043,1.8035,1.8039,274500007.0
2008-09-01 06:24:00,1.8036,1.8042,1.80335,1.8039,304800004.0
2008-09-01 06:25:00,1.80395,1.80525,1.80365,1.8049,296400000.0
2008-09-01 06:26:00,1.8049,1.806,1.80455,1.806,213000000.0
2008-09-01 06:27:00,1.8059,1.8061,1.8055,1.8059,120700000.0
2008-09-01 06:28:00,1.8059,1.806,1.8058,1.806,61200000.0
2008-09-01 06:29:00,1.80595,1.8068,1.80595,1.8064,297900000.0
2008-09-01 06:30:00,1.8064,1.8065,1.80535,1.8059,382099999.0
2008-09-01 06:31:00,1.8059,1.806,1.8057,1.8059,121500000.0
2008-09-01 06:32:00,1.8059,1.806,1.80575,1.80585,137000000.0
2008-09-01 06:33:00,1.80585,1.8061,1.80585,1.806,18000000.0
2008-09-01 06:34:00,1.80605,1.80605,1.80575,1.8058,70500000.0
2008-09-01 06:35:00,1.8058,1.80595,1.8057,1.8058,67300000.0
2008-09-01 06:36:00,1.8058,1.8058,1.8056,1.8058,42000000.0
2008-09-01 06:37:00,1.8058,1.8058,1.8054,1.8055,22000000.0
2008-09-01 06:38:00,1.8055,1.8055,1.8051,1.8051,63998000.0
2008-09-01 06:39:00,1.80515,1.8053,1.80505,1.8052,18300000.0
2008-09-01 06:40:00,1.8051,1.8052,1.8046,1.80465,110100000.0
2008-09-01 06:41:00,1.8046,1.8046,1.80455,1.80455,37400000.0
2008-09-01 06:42:00,1.80455,1.80465,1.80455,1.80465,20800000.0
2008-09-01 06:43:00,1.80465,1.80465,1.80455,1.80455,20500000.0
2008-09-01 06:44:00,1.80455,1.80455,1.80425,1.80425,35700000.0
2008-09-01 06:45:00,1.80425,1.80425,1.80385,1.8042,177000001.0
2008-09-01 06:46:00,1.8042,1.80465,1.8041,1.8043,701800011.0
2008-09-01 06:47:00,1.8043,1.8043,1.8041,1.8041,317099992.0
2008-09-01 06:48:00,1.8041,1.8041,1.8035,1.8035,255100000.0
2008-09-01 06:49:00,1.80355,1.8036,1.8035,1.80355,110700000.0
2008-09-01 06:50:00,1.8035,1.8035,1.80195,1.8022,189900000.0
2008-09-01 06:51:00,1.8022,1.8027,1.8021,1.8026,256700002.0
2008-09-01 06:52:00,1.80245,1.80245,1.80165,1.80165,88700000.0
2008-09-01 06:53:00,1.80175,1.8022,1.8017,1.8022,29000000.0
2008-09-01 06:54:00,1.8022,1.8029,1.8022,1.8026,132000000.0
2008-09-01 06:55:00,1.8025,1.8029,1.8025,1.8028,234000000.0
2008-09-01 06:56:00,1.8029,1.8029,1.8028,1.8028,77000000.0
2008-09-01 06:57:00,1.8028,1.8039,1.8028,1.80375,120500000.0
2008-09-01 06:58:00,1.8037,1.8039,1.8029,1.8029,766500017.0
2008-09-01 06:59:00,1.8031,1.8031,1.8028,1.8029,347900000.0
2008-09-01 07:00:00,1.80295,1.8039,1.80275,1.8031,236599999.0
2008-09-01 07:01:00,1.8031,1.8038,1.803,1.80365,144000000.0
2008-09-01 07:02:00,1.8036,1.8044,1.8036,1.80395,136300000.0
2008-09-01 07:03:00,1.804,1.80425,1.8037,1.804,165200000.0
2008-09-01 07:04:00,1.804,1.804,1.80375,1.8039,103300000.0
2008-09-01 07:05:00,1.8039,1.80405,1.8038,1.8038,58900000.0
2008-09-01 07:06:00,1.8038,1.80445,1.8038,1.80445,38300000.0
2008-09-01 07:07:00,1.80445,1.80445,1.8038,1.8038,37100000.0
2008-09-01 07:08:00,1.80385,1.80415,1.80385,1.80405,21400000.0
2008-09-01 07:09:00,1.80405,1.80415,1.8038,1.80415,19300000.0
2008-09-01 07:10:00,1.80415,1.8044,1.8039,1.80405,81300000.0
2008-09-01 07:11:00,1.80405,1.80405,1.80405,1.80405,15000000.0
2008-09-01 07:12:00,1.80405,1.80405,1.80395,1.80395,106400000.0
2008-09-01 07:13:00,1.80395,1.8047,1.8039,1.80465,55100000.0
2008-09-01 07:14:00,1.8044,1.80465,1.80405,1.8041,51400000.0
2008-09-01 07:15:00,1.8041,1.8041,1.8041,1.8041,14800000.0
2008-09-01 07:16:00,1.8041,1.8044,1.804,1.8043,66600000.0
2008-09-01 07:17:00,1.8043,1.8044,1.8036,1.8036,116000000.0
2008-09-01 07:18:00,1.8036,1.8037,1.80295,1.8031,73800000.0
2008-09-01 07:19:00,1.8031,1.8038,1.8031,1.8034,90500000.0
2008-09-01 07:20:00,1.8033,1.8035,1.8032,1.8035,61600000.0
2008-09-01 07:21:00,1.8035,1.8035,1.8032,1.8033,39200000.0
2008-09-01 07:22:00,1.8033,1.8033,1.80275,1.80285,64300000.0
2008-09-01 07:23:00,1.80285,1.80305,1.8028,1.803,237700001.0
2008-09-01 07:24:00,1.803,1.8031,1.80295,1.8031,449699998.0
2008-09-01 07:25:00,1.8031,1.80315,1.80305,1.80315,71200000.0
2008-09-01 07:26:00,1.8033,1.8033,1.8032,1.8033,4600000.0
2008-09-01 07:27:00,1.80315,1.80315,1.80305,1.8031,13800000.0
2008-09-01 07:28:00,1.8031,1.80315,1.80295,1.8031,38900000.0
2008-09-01 07:29:00,1.8031,1.8031,1.803,1.803,16200000.0
2008-09-01 07:30:00,1.80305,1.80305,1.80245,1.80245,38400000.0
2008-09-01 07:31:00,1.8024,1.8027,1.8024,1.8027,77300000.0
2008-09-01 07:32:00,1.8027,1.80275,1.8025,1.8026,73900000.0
2008-09-01 07:33:00,1.8026,1.80275,1.8026,1.80265,95300000.0
2008-09-01 07:34:00,1.80265,1.80265,1.80265,1.80265,6300000.0
2008-09-01 07:35:00,1.80265,1.80275,1.8026,1.8027,289300000.0
2008-09-01 07:36:00,1.8027,1.80275,1.8021,1.8027,558000000.0
2008-09-01 07:37:00,1.80235,1.8027,1.80235,1.8025,301899994.0
2008-09-01 07:38:00,1.8025,1.8025,1.8022,1.80225,353699991.0
2008-09-01 07:39:00,1.8024,1.8029,1.80225,1.8024,291799999.0
2008-09-01 07:40:00,1.8024,1.8025,1.80195,1.80225,409600000.0
2008-09-01 07:41:00,1.80225,1.8024,1.8022,1.8022,166100001.0
2008-09-01 07:42:00,1.8022,1.8024,1.80175,1.80215,186200000.0
2008-09-01 07:43:00,1.8021,1.80275,1.8021,1.80245,266200004.0
2008-09-01 07:44:00,1.8024,1.80245,1.8022,1.80225,135000000.0
2008-09-01 07:45:00,1.8022,1.8026,1.8022,1.8023,168800000.0
2008-09-01 07:46:00,1.8023,1.8026,1.8023,1.8026,43500000.0
2008-09-01 07:47:00,1.8026,1.8033,1.8023,1.8029,47600000.0
2008-09-01 07:48:00,1.80295,1.8033,1.8029,1.80325,56600000.0
2008-09-01 07:49:00,1.80335,1.80395,1.8033,1.8037,170600000.0
2008-09-01 07:50:00,1.8037,1.8037,1.80345,1.8035,180100000.0
2008-09-01 07:51:00,1.8035,1.80365,1.8034,1.8036,63000000.0
2008-09-01 07:52:00,1.80365,1.8037,1.8036,1.8037,6000000.0
2008-09-01 07:53:00,1.80365,1.8038,1.80365,1.8038,12700000.0
2008-09-01 07:54:00,1.80385,1.80385,1.80345,1.80355,89100000.0
2008-09-01 07:55:00,1.8036,1.80395,1.80345,1.8039,88300000.0
2008-09-01 07:56:00,1.8039,1.8039,1.80355,1.80355,29999999.0
2008-09-01 07:57:00,1.80365,1.8043,1.80365,1.8043,168300000.0
2008-09-01 07:58:00,1.80425,1.8043,1.8037,1.80385,126800000.0
2008-09-01 07:59:00,1.80395,1.80405,1.8039,1.80405,81000000.0
2008-09-01 08:00:00,1.80395,1.80405,1.80335,1.80335,127900000.0
2008-09-01 08:01:00,1.80335,1.8035,1.80325,1.8034,43100000.0
2008-09-01 08:02:00,1.8033,1.80355,1.80305,1.8031,184700002.0
2008-09-01 08:03:00,1.8031,1.8031,1.8026,1.8026,130500000.0
2008-09-01 08:04:00,1.80255,1.80275,1.80245,1.8026,153200000.0
2008-09-01 08:05:00,1.8026,1.8028,1.8025,1.8027,216400000.0
2008-09-01 08:06:00,1.8027,1.8027,1.8025,1.8027,201200001.0
2008-09-01 08:07:00,1.80235,1.8024,1.80225,1.8024,180700000.0
2008-09-01 08:08:00,1.8024,1.8024,1.802,1.8021,296100000.0
2008-09-01 08:09:00,1.802,1.802,1.8012,1.80145,483200000.0
2008-09-01 08:10:00,1.80145,1.8016,1.8012,1.8015,258200002.0
2008-09-01 08:11:00,1.8015,1.8015,1.8013,1.8015,31408000.0
2008-09-01 08:12:00,1.8015,1.8016,1.8015,1.8015,35700000.0
2008-09-01 08:13:00,1.8016,1.8022,1.8016,1.80215,89600000.0
2008-09-01 08:14:00,1.8021,1.8031,1.8021,1.803,124600000.0
2008-09-01 08:15:00,1.803,1.803,1.8023,1.8027,180800000.0
2008-09-01 08:16:00,1.8026,1.8032,1.80255,1.8032,147300000.0
2008-09-01 08:17:00,1.8032,1.80365,1.80295,1.80345,192700000.0
2008-09-01 08:18:00,1.8037,1.8037,1.80345,1.80365,68900000.0
2008-09-01 08:19:00,1.8037,1.8042,1.80345,1.8035,199900000.0
2008-09-01 08:20:00,1.8037,1.8038,1.8032,1.8033,167800000.0
2008-09-01 08:21:00,1.8032,1.8034,1.80275,1.803,139920250.0
2008-09-01 08:22:00,1.803,1.8032,1.80285,1.803,131800000.0
2008-09-01 08:23:00,1.80305,1.8038,1.803,1.8038,159899999.0
2008-09-01 08:24:00,1.8038,1.8038,1.8035,1.8038,245800000.0
2008-09-01 08:25:00,1.8038,1.8038,1.8034,1.8038,186500000.0
2008-09-01 08:26:00,1.8037,1.8039,1.80365,1.80385,188800000.0
2008-09-01 08:27:00,1.80375,1.8041,1.80375,1.80385,121300000.0
2008-09-01 08:28:00,1.80405,1.8045,1.80405,1.80415,146800000.0
2008-09-01 08:29:00,1.80415,1.8044,1.804,1.80435,88100000.0
2008-09-01 08:30:00,1.80435,1.8044,1.8041,1.8042,111300000.0
2008-09-01 08:31:00,1.804,1.8042,1.80395,1.80405,75300000.0
2008-09-01 08:32:00,1.80405,1.8042,1.80395,1.80415,49200000.0
2008-09-01 08:33:00,1.80415,1.80415,1.80375,1.8038,202900000.0
2008-09-01 08:34:00,1.8038,1.8039,1.8033,1.8037,166400000.0
2008-09-01 08:35:00,1.8037,1.80375,1.80345,1.8037,89200000.0
2008-09-01 08:36:00,1.8037,1.8038,1.80365,1.8037,25800000.0
2008-09-01 08:37:00,1.80365,1.80425,1.80365,1.8042,59800000.0
2008-09-01 08:38:00,1.80415,1.8046,1.80415,1.8045,113000000.0
2008-09-01 08:39:00,1.80455,1.80465,1.80445,1.8045,72900000.0
2008-09-01 08:40:00,1.8045,1.8049,1.8045,1.8048,185300000.0
2008-09-01 08:41:00,1.8048,1.80555,1.8048,1.80545,123600000.0
2008-09-01 08:42:00,1.80545,1.8055,1.8051,1.8052,71700000.0
2008-09-01 08:43:00,1.8052,1.8052,1.80485,1.80485,131300000.0
2008-09-01 08:44:00,1.80495,1.8051,1.8047,1.805,141700000.0
2008-09-01 08:45:00,1.80495,1.8053,1.80495,1.8052,71900000.0
2008-09-01 08:46:00,1.80535,1.8055,1.8051,1.8053,133600000.0
2008-09-01 08:47:00,1.8053,1.80635,1.80515,1.8062,130300000.0
2008-09-01 08:48:00,1.80625,1.80695,1.80605,1.8069,183800000.0
2008-09-01 08:49:00,1.80695,1.80695,1.8064,1.80655,169100000.0
2008-09-01 08:50:00,1.8065,1.80655,1.806,1.8061,175100000.0
2008-09-01 08:51:00,1.8061,1.8061,1.80565,1.80565,271200000.0
2008-09-01 08:52:00,1.80565,1.80575,1.8054,1.8054,143800000.0
2008-09-01 08:53:00,1.80535,1.8054,1.80495,1.8053,128000000.0
2008-09-01 08:54:00,1.8053,1.80535,1.805,1.80525,144500000.0
2008-09-01 08:55:00,1.80525,1.8056,1.80515,1.8055,149900000.0
2008-09-01 08:56:00,1.8055,1.80565,1.80535,1.8056,135200000.0
2008-09-01 08:57:00,1.8056,1.8057,1.80555,1.80565,135200000.0
2008-09-01 08:58:00,1.8057,1.8058,1.80565,1.8057,159500000.0
2008-09-01 08:59:00,1.8057,1.8057,1.8054,1.80565,288800000.0
2008-09-01 09:00:00,1.80565,1.8058,1.8054,1.8057,255000000.0
2008-09-01 09:01:00,1.8057,1.8058,1.8056,1.8058,98000000.0
2008-09-01 09:02:00,1.8058,1.80615,1.8058,1.80615,128800000.0
2008-09-01 09:03:00,1.80605,1.80645,1.80605,1.80635,398999999.0
2008-09-01 09:04:00,1.80635,1.8066,1.80635,1.8066,257400000.0
2008-09-01 09:05:00,1.8066,1.8066,1.80605,1.80605,207000000.0
2008-09-01 09:06:00,1.80605,1.8062,1.80605,1.80615,349500001.0
2008-09-01 09:07:00,1.8062,1.8065,1.8062,1.8064,246500000.0
2008-09-01 09:08:00,1.8064,1.8077,1.8064,1.8077,685500001.0
2008-09-01 09:09:00,1.8077,1.8081,1.8077,1.808,261200000.0
2008-09-01 09:10:00,1.8081,1.8083,1.8074,1.80745,385600000.0
2008-09-01 09:11:00,1.80745,1.80765,1.80735,1.8075,172900000.0
2008-09-01 09:12:00,1.8075,1.8076,1.8073,1.80755,108500000.0
2008-09-01 09:13:00,1.8075,1.80765,1.80675,1.80675,424500000.0
2008-09-01 09:14:00,1.8068,1.8068,1.8062,1.80625,391600000.0
2008-09-01 09:15:00,1.8063,1.8068,1.80615,1.8062,284000000.0
2008-09-01 09:16:00,1.8063,1.8065,1.80595,1.806,333899999.0
2008-09-01 09:17:00,1.80595,1.8064,1.80595,1.8063,284100000.0
2008-09-01 09:18:00,1.8063,1.8077,1.8063,1.8077,196200000.0
2008-09-01 09:19:00,1.80755,1.80765,1.80705,1.80725,180200000.0
2008-09-01 09:20:00,1.80725,1.8073,1.80685,1.807,166199999.0
2008-09-01 09:21:00,1.807,1.80735,1.8069,1.80715,87800000.0
2008-09-01 09:22:00,1.80715,1.80735,1.807,1.80725,279000000.0
2008-09-01 09:23:00,1.80715,1.80735,1.807,1.80705,139100000.0
2008-09-01 09:24:00,1.8071,1.8073,1.80705,1.80715,336500001.0
2008-09-01 09:25:00,1.80715,1.8072,1.80665,1.8067,478200003.0
2008-09-01 09:26:00,1.8067,1.807,1.8067,1.8069,147100000.0
2008-09-01 09:27:00,1.8069,1.80695,1.80665,1.80675,179000000.0
2008-09-01 09:28:00,1.8068,1.8069,1.8065,1.8066,292099999.0
2008-09-01 09:29:00,1.8066,1.8075,1.8058,1.8075,654099998.0
2008-09-01 09:30:00,1.8075,1.8075,1.80715,1.8072,368700002.0
2008-09-01 09:31:00,1.8072,1.8072,1.80675,1.8068,149900000.0
2008-09-01 09:32:00,1.8069,1.8069,1.80655,1.80655,336300001.0
2008-09-01 09:33:00,1.80655,1.80655,1.8061,1.8063,242600000.0
2008-09-01 09:34:00,1.8063,1.8069,1.8063,1.8067,191200000.0
2008-09-01 09:35:00,1.8067,1.8069,1.80655,1.8066,112500000.0
2008-09-01 09:36:00,1.8066,1.80675,1.8066,1.80675,47900000.0
2008-09-01 09:37:00,1.8068,1.8069,1.80655,1.8069,200300000.0
2008-09-01 09:38:00,1.8068,1.8069,1.80645,1.80645,185300000.0
2008-09-01 09:39:00,1.80645,1.8068,1.8064,1.80675,147200000.0
2008-09-01 09:40:00,1.80675,1.80685,1.80655,1.80665,135800000.0
2008-09-01 09:41:00,1.80665,1.80715,1.8064,1.80715,341200000.0
2008-09-01 09:42:00,1.8073,1.80745,1.80705,1.8073,262600000.0
2008-09-01 09:43:00,1.80725,1.8074,1.8071,1.8073,378900000.0
2008-09-01 09:44:00,1.80725,1.80735,1.80675,1.8072,344200000.0
2008-09-01 09:45:00,1.8072,1.8073,1.8071,1.8072,113099999.0
2008-09-01 09:46:00,1.80715,1.8073,1.8071,1.8072,89200000.0
2008-09-01 09:47:00,1.8072,1.8073,1.80715,1.80715,127700000.0
2008-09-01 09:48:00,1.8071,1.8072,1.80685,1.8069,145800000.0
2008-09-01 09:49:00,1.80695,1.80705,1.8068,1.8068,33100000.0
2008-09-01 09:50:00,1.8068,1.807,1.80655,1.80655,181100000.0
2008-09-01 09:51:00,1.80655,1.8067,1.8061,1.8061,271100000.0
2008-09-01 09:52:00,1.80605,1.8062,1.80545,1.80545,452800001.0
2008-09-01 09:53:00,1.8054,1.80555,1.8044,1.80455,447700000.0
2008-09-01 09:54:00,1.80455,1.80485,1.80445,1.80465,231600000.0
2008-09-01 09:55:00,1.8046,1.805,1.8045,1.80455,150500000.0
2008-09-01 09:56:00,1.80455,1.8046,1.8045,1.8045,156900000.0
2008-09-01 09:57:00,1.8045,1.8045,1.80425,1.8044,182400000.0
2008-09-01 09:58:00,1.8045,1.8048,1.8043,1.8046,374100000.0
2008-09-01 09:59:00,1.8046,1.80495,1.8046,1.80475,368700000.0
2008-09-01 10:00:00,1.80475,1.80545,1.80465,1.80545,124900000.0
2008-09-01 10:01:00,1.80545,1.80635,1.80535,1.80625,407800000.0
2008-09-01 10:02:00,1.80635,1.8064,1.80605,1.80615,444099998.0
2008-09-01 10:03:00,1.80615,1.80675,1.80605,1.80665,328900000.0
2008-09-01 10:04:00,1.80665,1.8068,1.80655,1.80665,264400000.0
2008-09-01 10:05:00,1.80665,1.8069,1.8066,1.80665,245800000.0
2008-09-01 10:06:00,1.80665,1.8067,1.80625,1.8063,178800000.0
2008-09-01 10:07:00,1.8063,1.80645,1.80615,1.80645,330700000.0
2008-09-01 10:08:00,1.80645,1.8065,1.80595,1.80595,392300000.0
2008-09-01 10:09:00,1.80595,1.8061,1.8054,1.8058,299268750.0
2008-09-01 10:10:00,1.80575,1.806,1.80535,1.806,305900000.0
2008-09-01 10:11:00,1.80595,1.8061,1.80565,1.80565,189900000.0
2008-09-01 10:12:00,1.80565,1.8058,1.8053,1.80535,113084375.0
2008-09-01 10:13:00,1.8053,1.8053,1.80495,1.8052,169800000.0
2008-09-01 10:14:00,1.8052,1.8054,1.80515,1.8053,119500000.0
2008-09-01 10:15:00,1.80515,1.8052,1.80465,1.8048,248599999.0
2008-09-01 10:16:00,1.8048,1.8048,1.80445,1.80455,159000000.0
2008-09-01 10:17:00,1.80455,1.80455,1.80425,1.80425,286200000.0
2008-09-01 10:18:00,1.80425,1.8043,1.80395,1.804,322399999.0
2008-09-01 10:19:00,1.804,1.80475,1.80395,1.80475,248700000.0
2008-09-01 10:20:00,1.80475,1.80475,1.8046,1.8046,54200000.0
2008-09-01 10:21:00,1.8047,1.8047,1.8046,1.8046,72200000.0
2008-09-01 10:22:00,1.8046,1.8047,1.8045,1.80455,135400000.0
2008-09-01 10:23:00,1.80455,1.80465,1.80435,1.80465,138000000.0
2008-09-01 10:24:00,1.80465,1.8048,1.8046,1.80465,114200000.0
2008-09-01 10:25:00,1.80465,1.80465,1.8045,1.8045,56500000.0
2008-09-01 10:26:00,1.8045,1.80455,1.8044,1.8044,220100000.0
2008-09-01 10:27:00,1.8044,1.80445,1.80395,1.80405,220300000.0
2008-09-01 10:28:00,1.80405,1.80425,1.8038,1.80395,785799998.0
2008-09-01 10:29:00,1.80395,1.80415,1.8033,1.8038,267599999.0
2008-09-01 10:30:00,1.8038,1.8051,1.8034,1.8045,567700002.0
2008-09-01 10:31:00,1.8045,1.8051,1.8045,1.8048,424362000.0
2008-09-01 10:32:00,1.8048,1.805,1.8046,1.80485,258400000.0
2008-09-01 10:33:00,1.80485,1.8049,1.80465,1.80465,156200000.0
2008-09-01 10:34:00,1.8046,1.8047,1.80405,1.80405,349899999.0
2008-09-01 10:35:00,1.80405,1.8041,1.80325,1.80325,362400000.0
2008-09-01 10:36:00,1.8032,1.80325,1.80175,1.80175,310300000.0
2008-09-01 10:37:00,1.80175,1.8023,1.80125,1.80125,390200003.0
2008-09-01 10:38:00,1.80135,1.8021,1.8007,1.8017,684900003.0
2008-09-01 10:39:00,1.8017,1.8018,1.80085,1.80085,381500000.0
2008-09-01 10:40:00,1.8009,1.8011,1.8003,1.801,449800000.0
2008-09-01 10:41:00,1.801,1.80155,1.80095,1.80155,220300000.0
2008-09-01 10:42:00,1.80155,1.8019,1.80145,1.8017,295300000.0
2008-09-01 10:43:00,1.8017,1.8019,1.8013,1.80145,413700001.0
2008-09-01 10:44:00,1.80145,1.8028,1.80145,1.8028,382599999.0
2008-09-01 10:45:00,1.8028,1.8029,1.80235,1.80245,383999999.0
2008-09-01 10:46:00,1.8024,1.80315,1.80225,1.8031,495800000.0
2008-09-01 10:47:00,1.8031,1.8034,1.8029,1.80315,267800000.0
2008-09-01 10:48:00,1.80315,1.8033,1.80315,1.80325,201200000.0
2008-09-01 10:49:00,1.80325,1.8036,1.80315,1.80345,580599999.0
2008-09-01 10:50:00,1.80345,1.80375,1.80345,1.80365,242300000.0
2008-09-01 10:51:00,1.80355,1.8038,1.8028,1.80315,426300001.0
2008-09-01 10:52:00,1.80315,1.8032,1.8028,1.80295,267300000.0
2008-09-01 10:53:00,1.8029,1.8033,1.8028,1.80315,403900000.0
2008-09-01 10:54:00,1.8033,1.8035,1.8032,1.80335,355100000.0
2008-09-01 10:55:00,1.80335,1.8037,1.80335,1.80355,127300000.0
2008-09-01 10:56:00,1.80355,1.80365,1.80335,1.80345,240000000.0
2008-09-01 10:57:00,1.80345,1.8035,1.8033,1.80335,173600000.0
2008-09-01 10:58:00,1.80335,1.80355,1.80335,1.8035,222600001.0
2008-09-01 10:59:00,1.80355,1.8037,1.8035,1.8037,222700000.0
2008-09-01 11:00:00,1.8037,1.8042,1.8037,1.80415,255500000.0
2008-09-01 11:01:00,1.80415,1.80435,1.80415,1.8042,175827000.0
2008-09-01 11:02:00,1.8042,1.8042,1.8041,1.8041,177000000.0
2008-09-01 11:03:00,1.80405,1.80405,1.80385,1.8039,124100000.0
2008-09-01 11:04:00,1.8039,1.8039,1.80365,1.8037,163900000.0
2008-09-01 11:05:00,1.80375,1.8039,1.80335,1.8039,366100000.0
2008-09-01 11:06:00,1.8039,1.8039,1.80355,1.8038,236700000.0
2008-09-01 11:07:00,1.8038,1.80385,1.80355,1.80375,180900000.0
2008-09-01 11:08:00,1.80375,1.80385,1.8036,1.8036,266000000.0
2008-09-01 11:09:00,1.8036,1.8037,1.8035,1.80365,160800000.0
2008-09-01 11:10:00,1.8036,1.8037,1.8036,1.80365,79900000.0
2008-09-01 11:11:00,1.80365,1.8037,1.8036,1.8036,61700000.0
2008-09-01 11:12:00,1.8036,1.8038,1.8035,1.8038,100900000.0
2008-09-01 11:13:00,1.8038,1.8039,1.80375,1.80375,115100000.0
2008-09-01 11:14:00,1.80375,1.8038,1.80355,1.80355,113300000.0
2008-09-01 11:15:00,1.80355,1.8036,1.8035,1.8035,89200000.0
2008-09-01 11:16:00,1.80355,1.8036,1.80355,1.8036,8400000.0
2008-09-01 11:17:00,1.80365,1.8039,1.80365,1.8038,290500000.0
2008-09-01 11:18:00,1.8038,1.8039,1.8038,1.8039,98400000.0
2008-09-01 11:19:00,1.8039,1.80405,1.8039,1.80395,83000000.0
2008-09-01 11:20:00,1.80395,1.8042,1.8039,1.8042,176700000.0
2008-09-01 11:21:00,1.8042,1.8042,1.8041,1.8042,237400000.0
2008-09-01 11:22:00,1.8042,1.8042,1.804,1.804,273700000.0
2008-09-01 11:23:00,1.804,1.8041,1.804,1.8041,61000000.0
2008-09-01 11:24:00,1.804,1.8041,1.804,1.804,106100000.0
2008-09-01 11:25:00,1.804,1.804,1.80395,1.80395,36600000.0
2008-09-01 11:26:00,1.8039,1.8039,1.8038,1.8038,156500000.0
2008-09-01 11:27:00,1.8038,1.8039,1.8038,1.8038,164000000.0
2008-09-01 11:28:00,1.8038,1.8041,1.8038,1.80395,248200000.0
2008-09-01 11:29:00,1.80395,1.80415,1.80375,1.8041,341800001.0
2008-09-01 11:30:00,1.8041,1.8043,1.80405,1.80425,285100000.0
2008-09-01 11:31:00,1.80415,1.80425,1.80395,1.8041,250500001.0
2008-09-01 11:32:00,1.80415,1.80445,1.80405,1.8044,269700000.0
2008-09-01 11:33:00,1.8044,1.8058,1.80435,1.8053,434100000.0
2008-09-01 11:34:00,1.8053,1.8053,1.8046,1.8048,415900000.0
2008-09-01 11:35:00,1.8048,1.80485,1.8041,1.8042,309700000.0
2008-09-01 11:36:00,1.8042,1.8042,1.8039,1.804,178800000.0
2008-09-01 11:37:00,1.804,1.80435,1.8039,1.8042,437500000.0
2008-09-01 11:38:00,1.8042,1.80435,1.8041,1.8042,274700000.0
2008-09-01 11:39:00,1.8042,1.8042,1.80415,1.8042,52400000.0
2008-09-01 11:40:00,1.80415,1.80425,1.8041,1.8042,156100000.0
2008-09-01 11:41:00,1.8042,1.8044,1.8041,1.8041,175700000.0
2008-09-01 11:42:00,1.8041,1.8044,1.80405,1.8043,323000000.0
2008-09-01 11:43:00,1.8043,1.80445,1.8043,1.80435,70000000.0
2008-09-01 11:44:00,1.8043,1.80435,1.80405,1.80415,135300000.0
2008-09-01 11:45:00,1.80425,1.8044,1.8041,1.80435,130700000.0
2008-09-01 11:46:00,1.8043,1.8043,1.8043,1.8043,4000000.0
2008-09-01 11:47:00,1.80425,1.80425,1.804,1.80405,112600000.0
2008-09-01 11:48:00,1.80405,1.8048,1.80405,1.80465,339200000.0
2008-09-01 11:49:00,1.80465,1.8047,1.80455,1.8046,108500000.0
2008-09-01 11:50:00,1.8046,1.8047,1.80425,1.80435,168800000.0
2008-09-01 11:51:00,1.80435,1.8045,1.80435,1.8045,122900000.0
2008-09-01 11:52:00,1.8045,1.8045,1.8044,1.80445,157900000.0
2008-09-01 11:53:00,1.80445,1.8045,1.80435,1.80445,116400000.0
2008-09-01 11:54:00,1.80445,1.80475,1.80445,1.8046,191200000.0
2008-09-01 11:55:00,1.8046,1.80465,1.80445,1.80445,93400000.0
2008-09-01 11:56:00,1.80445,1.8046,1.8044,1.8045,219100000.0
2008-09-01 11:57:00,1.8045,1.8058,1.80445,1.8058,388200000.0
2008-09-01 11:58:00,1.8058,1.8059,1.80555,1.8057,124400000.0
2008-09-01 11:59:00,1.8057,1.8057,1.80495,1.805,564800000.0
2008-09-01 12:00:00,1.805,1.8052,1.80415,1.80445,359500000.0
2008-09-01 12:01:00,1.80445,1.8048,1.80445,1.8048,113275000.0
2008-09-01 12:02:00,1.8048,1.8057,1.8048,1.80565,208400000.0
2008-09-01 12:03:00,1.80565,1.8065,1.80565,1.80645,429467500.0
2008-09-01 12:04:00,1.80645,1.80645,1.8059,1.8061,254700000.0
2008-09-01 12:05:00,1.80615,1.8062,1.80585,1.8059,177900000.0
2008-09-01 12:06:00,1.8059,1.806,1.80545,1.80575,242300000.0
2008-09-01 12:07:00,1.80595,1.8063,1.80565,1.80565,548299998.0
2008-09-01 12:08:00,1.8057,1.8057,1.80495,1.805,448699999.0
2008-09-01 12:09:00,1.805,1.80505,1.8047,1.80485,412400001.0
2008-09-01 12:10:00,1.80485,1.80495,1.8047,1.80485,214899999.0
2008-09-01 12:11:00,1.80485,1.805,1.80475,1.80485,335599997.0
2008-09-01 12:12:00,1.8049,1.80535,1.8049,1.8052,160100000.0
2008-09-01 12:13:00,1.8052,1.8054,1.80515,1.8052,142199999.0
2008-09-01 12:14:00,1.8052,1.8057,1.8052,1.80555,246600000.0
2008-09-01 12:15:00,1.8056,1.8056,1.80535,1.8055,99700000.0
2008-09-01 12:16:00,1.8055,1.8056,1.8054,1.8055,131400000.0
2008-09-01 12:17:00,1.8055,1.8056,1.80535,1.80535,82600000.0
2008-09-01 12:18:00,1.8053,1.8053,1.8053,1.8053,1000000.0
2008-09-01 12:19:00,1.8053,1.8054,1.80525,1.8053,103000000.0
2008-09-01 12:20:00,1.8053,1.8054,1.8052,1.8053,114500000.0
2008-09-01 12:21:00,1.8053,1.8054,1.80525,1.80525,65381000.0
2008-09-01 12:22:00,1.80525,1.8054,1.8052,1.80525,236300000.0
2008-09-01 12:23:00,1.80525,1.80525,1.8052,1.8052,66600000.0
2008-09-01 12:24:00,1.8052,1.8053,1.80515,1.80515,98400000.0
2008-09-01 12:25:00,1.80515,1.80515,1.805,1.805,151300000.0
2008-09-01 12:26:00,1.805,1.80505,1.80495,1.805,56300000.0
2008-09-01 12:27:00,1.805,1.805,1.80475,1.80475,145600000.0
2008-09-01 12:28:00,1.80475,1.8049,1.80475,1.8049,109400000.0
2008-09-01 12:29:00,1.8049,1.80555,1.8049,1.80555,119700000.0
2008-09-01 12:30:00,1.80555,1.80565,1.80545,1.8055,127800000.0
2008-09-01 12:31:00,1.8055,1.8055,1.8054,1.8054,92400000.0
2008-09-01 12:32:00,1.8054,1.8054,1.8054,1.8054,27400000.0
2008-09-01 12:33:00,1.80555,1.8056,1.80535,1.8054,230100000.0
2008-09-01 12:34:00,1.8054,1.8056,1.8054,1.80555,71200000.0
2008-09-01 12:35:00,1.80555,1.8056,1.80515,1.8054,186100000.0
2008-09-01 12:36:00,1.80545,1.8059,1.8053,1.80565,324200000.0
2008-09-01 12:37:00,1.8057,1.8057,1.80505,1.80505,335800000.0
2008-09-01 12:38:00,1.80505,1.80515,1.805,1.80515,247200000.0
2008-09-01 12:39:00,1.80515,1.8055,1.80505,1.80535,316200000.0
2008-09-01 12:40:00,1.80535,1.8055,1.80535,1.8054,139600000.0
2008-09-01 12:41:00,1.80535,1.80535,1.80475,1.80485,378000005.0
2008-09-01 12:42:00,1.80485,1.805,1.8045,1.80455,247699999.0
2008-09-01 12:43:00,1.8045,1.80455,1.8045,1.8045,51200000.0
2008-09-01 12:44:00,1.80445,1.80465,1.80445,1.8046,108100000.0
2008-09-01 12:45:00,1.80455,1.80455,1.80365,1.8037,245300000.0
2008-09-01 12:46:00,1.8037,1.8038,1.8032,1.80355,335200000.0
2008-09-01 12:47:00,1.80355,1.8037,1.8028,1.8028,559617500.0
2008-09-01 12:48:00,1.8029,1.80325,1.8029,1.8032,214900000.0
2008-09-01 12:49:00,1.8032,1.8032,1.8031,1.80315,87800000.0
2008-09-01 12:50:00,1.80315,1.80315,1.80225,1.80235,328400000.0
2008-09-01 12:51:00,1.80245,1.80285,1.80245,1.80255,183100000.0
2008-09-01 12:52:00,1.8027,1.80275,1.80245,1.8026,168450000.0
2008-09-01 12:53:00,1.8026,1.80275,1.8024,1.8024,199500000.0
2008-09-01 12:54:00,1.8024,1.8025,1.8021,1.8023,129000000.0
2008-09-01 12:55:00,1.8024,1.8032,1.8024,1.80305,399000000.0
2008-09-01 12:56:00,1.80305,1.80305,1.8023,1.8023,155400000.0
2008-09-01 12:57:00,1.8023,1.8025,1.80205,1.80205,314700000.0
2008-09-01 12:58:00,1.8021,1.8023,1.80205,1.80225,97700000.0
2008-09-01 12:59:00,1.8023,1.80285,1.80225,1.80275,106200000.0
2008-09-01 13:00:00,1.8028,1.8028,1.80225,1.8023,420000000.0
2008-09-01 13:01:00,1.8023,1.8023,1.8019,1.80225,146250000.0
2008-09-01 13:02:00,1.8023,1.8023,1.8015,1.80155,272300000.0
2008-09-01 13:03:00,1.80155,1.80165,1.8014,1.80145,281800000.0
2008-09-01 13:04:00,1.80155,1.8017,1.8014,1.8015,399700000.0
2008-09-01 13:05:00,1.8015,1.8017,1.8015,1.8017,98200000.0
2008-09-01 13:06:00,1.8017,1.80215,1.8017,1.80195,156600000.0
2008-09-01 13:07:00,1.80195,1.802,1.80185,1.8019,190500000.0
2008-09-01 13:08:00,1.8019,1.8021,1.80175,1.8018,183200000.0
2008-09-01 13:09:00,1.8018,1.80215,1.8017,1.802,234000000.0
2008-09-01 13:10:00,1.80205,1.8022,1.8018,1.8018,274500000.0
2008-09-01 13:11:00,1.8018,1.8024,1.80155,1.80225,193000000.0
2008-09-01 13:12:00,1.80225,1.80225,1.80205,1.8021,84800000.0
2008-09-01 13:13:00,1.80215,1.80235,1.80215,1.8022,53600000.0
2008-09-01 13:14:00,1.8022,1.8025,1.8021,1.8023,259500000.0
2008-09-01 13:15:00,1.8023,1.8026,1.8023,1.80235,72400000.0
2008-09-01 13:16:00,1.8024,1.80265,1.80175,1.8018,251400000.0
2008-09-01 13:17:00,1.80175,1.802,1.80175,1.80195,179400000.0
2008-09-01 13:18:00,1.80195,1.802,1.8018,1.8019,173400000.0
2008-09-01 13:19:00,1.8019,1.80195,1.80185,1.80195,25900000.0
2008-09-01 13:20:00,1.8019,1.802,1.8018,1.802,51700000.0
2008-09-01 13:21:00,1.80205,1.8025,1.80205,1.8024,181000000.0
2008-09-01 13:22:00,1.8024,1.8027,1.80235,1.80255,217700000.0
2008-09-01 13:23:00,1.8027,1.8034,1.8024,1.8034,261150000.0
2008-09-01 13:24:00,1.8034,1.80395,1.80325,1.8036,276500000.0
2008-09-01 13:25:00,1.8035,1.8036,1.8031,1.8033,167200000.0
2008-09-01 13:26:00,1.8033,1.8033,1.8024,1.8027,213000000.0
2008-09-01 13:27:00,1.8027,1.8027,1.8021,1.8021,305500000.0
2008-09-01 13:28:00,1.80205,1.8022,1.80175,1.80175,330100000.0
2008-09-01 13:29:00,1.80175,1.8025,1.80175,1.8023,195700000.0
2008-09-01 13:30:00,1.8023,1.80235,1.8022,1.8023,117900000.0
2008-09-01 13:31:00,1.8023,1.8029,1.8023,1.80285,302450000.0
2008-09-01 13:32:00,1.8029,1.80305,1.80275,1.80295,186400000.0
2008-09-01 13:33:00,1.803,1.80305,1.8028,1.80305,311100000.0
2008-09-01 13:34:00,1.80295,1.8033,1.8029,1.80325,176800000.0
2008-09-01 13:35:00,1.8033,1.8033,1.8031,1.8031,91300000.0
2008-09-01 13:36:00,1.8031,1.8031,1.8026,1.8027,214800000.0
2008-09-01 13:37:00,1.8027,1.8028,1.80255,1.8028,217000000.0
2008-09-01 13:38:00,1.80275,1.80285,1.8026,1.80265,332300000.0
2008-09-01 13:39:00,1.80265,1.803,1.8026,1.803,192000000.0
2008-09-01 13:40:00,1.803,1.803,1.8029,1.80295,115000000.0
2008-09-01 13:41:00,1.80285,1.8029,1.80275,1.80285,50900000.0
2008-09-01 13:42:00,1.80285,1.803,1.8027,1.803,82100000.0
2008-09-01 13:43:00,1.803,1.803,1.8027,1.80275,38900000.0
2008-09-01 13:44:00,1.80275,1.80275,1.8027,1.8027,32900000.0
2008-09-01 13:45:00,1.8027,1.8027,1.8026,1.80265,27700000.0
2008-09-01 13:46:00,1.80265,1.8027,1.80225,1.80255,306000000.0
2008-09-01 13:47:00,1.8026,1.8027,1.80215,1.80225,515900000.0
2008-09-01 13:48:00,1.80225,1.8023,1.8022,1.8022,468400001.0
2008-09-01 13:49:00,1.8022,1.8023,1.80155,1.80155,257800000.0
2008-09-01 13:50:00,1.80155,1.80165,1.80145,1.8015,213700000.0
2008-09-01 13:51:00,1.8015,1.8016,1.8011,1.8014,258800000.0
2008-09-01 13:52:00,1.80135,1.80155,1.80135,1.80135,127500000.0
2008-09-01 13:53:00,1.80135,1.80135,1.80105,1.80115,144400000.0
2008-09-01 13:54:00,1.80115,1.80125,1.8007,1.80085,206600000.0
2008-09-01 13:55:00,1.8008,1.80115,1.8006,1.801,169000000.0
2008-09-01 13:56:00,1.801,1.8012,1.801,1.8012,73200000.0
2008-09-01 13:57:00,1.80125,1.80135,1.80105,1.8011,304900000.0
2008-09-01 13:58:00,1.8011,1.8012,1.8008,1.8008,232800000.0
2008-09-01 13:59:00,1.8008,1.8009,1.80065,1.8009,99500000.0
2008-09-01 14:00:00,1.8009,1.801,1.8008,1.8009,212800000.0
2008-09-01 14:01:00,1.80085,1.8011,1.80075,1.80075,321500000.0
2008-09-01 14:02:00,1.80075,1.80195,1.80075,1.8015,442400000.0
2008-09-01 14:03:00,1.8015,1.8015,1.80125,1.80135,186500000.0
2008-09-01 14:04:00,1.8014,1.8016,1.8014,1.8016,41400000.0
2008-09-01 14:05:00,1.80155,1.80315,1.80155,1.80315,233500000.0
2008-09-01 14:06:00,1.80315,1.8036,1.8026,1.80285,349200000.0
2008-09-01 14:07:00,1.80285,1.80285,1.8026,1.8027,181500000.0
2008-09-01 14:08:00,1.80265,1.8027,1.8026,1.8027,53100000.0
2008-09-01 14:09:00,1.8026,1.8026,1.80255,1.8026,112700000.0
2008-09-01 14:10:00,1.80265,1.80275,1.8026,1.8027,341300000.0
2008-09-01 14:11:00,1.80275,1.80285,1.80265,1.80275,83000000.0
2008-09-01 14:12:00,1.80275,1.8028,1.8021,1.80225,104400000.0
2008-09-01 14:13:00,1.8021,1.8022,1.8012,1.8014,270300000.0
2008-09-01 14:14:00,1.8014,1.8015,1.80115,1.8013,306500000.0
2008-09-01 14:15:00,1.8013,1.8014,1.80115,1.8013,201000000.0
2008-09-01 14:16:00,1.8013,1.80135,1.8012,1.8013,165800000.0
2008-09-01 14:17:00,1.8013,1.8015,1.80115,1.8014,133800000.0
2008-09-01 14:18:00,1.8014,1.8014,1.80115,1.80135,116900000.0
2008-09-01 14:19:00,1.80135,1.8015,1.8013,1.8015,274000000.0
2008-09-01 14:20:00,1.8015,1.80175,1.8015,1.80155,398300000.0
2008-09-01 14:21:00,1.80155,1.80185,1.8014,1.80175,199600000.0
2008-09-01 14:22:00,1.80175,1.80175,1.80155,1.8016,149100000.0
2008-09-01 14:23:00,1.8016,1.80165,1.8016,1.80165,57800000.0
2008-09-01 14:24:00,1.80165,1.80165,1.8015,1.8015,114700000.0
2008-09-01 14:25:00,1.8015,1.8015,1.80135,1.80135,47100000.0
2008-09-01 14:26:00,1.80135,1.8014,1.8012,1.8013,154100000.0
2008-09-01 14:27:00,1.8014,1.80165,1.80125,1.80165,232700000.0
2008-09-01 14:28:00,1.80155,1.8018,1.80155,1.80175,128400000.0
2008-09-01 14:29:00,1.80175,1.8018,1.8017,1.80175,15600000.0
2008-09-01 14:30:00,1.80175,1.80195,1.80165,1.8019,201500000.0
2008-09-01 14:31:00,1.8019,1.8022,1.8019,1.802,212500000.0
2008-09-01 14:32:00,1.802,1.8021,1.8019,1.8021,245700000.0
2008-09-01 14:33:00,1.80215,1.8024,1.8021,1.80235,298300000.0
2008-09-01 14:34:00,1.80235,1.8025,1.80225,1.8024,302300000.0
2008-09-01 14:35:00,1.8024,1.8024,1.8022,1.80225,165000000.0
2008-09-01 14:36:00,1.8022,1.80235,1.8022,1.8022,124700000.0
2008-09-01 14:37:00,1.80225,1.80225,1.8022,1.8022,12700000.0
2008-09-01 14:38:00,1.8022,1.8022,1.8022,1.8022,42400000.0
2008-09-01 14:39:00,1.8022,1.8022,1.8021,1.8022,32100000.0
2008-09-01 14:40:00,1.8023,1.8023,1.8021,1.8021,34900000.0
2008-09-01 14:41:00,1.8021,1.8021,1.80205,1.80205,45200000.0
2008-09-01 14:42:00,1.80205,1.8022,1.80205,1.80205,24200000.0
2008-09-01 14:43:00,1.80205,1.8021,1.802,1.80205,62600000.0
2008-09-01 14:44:00,1.80205,1.8022,1.80195,1.80215,370900001.0
2008-09-01 14:45:00,1.80215,1.80215,1.80195,1.80195,50200000.0
2008-09-01 14:46:00,1.8019,1.802,1.8017,1.8017,333200000.0
2008-09-01 14:47:00,1.8017,1.8019,1.8017,1.8018,126700000.0
2008-09-01 14:48:00,1.80175,1.80185,1.80125,1.8014,185600000.0
2008-09-01 14:49:00,1.8014,1.8017,1.8013,1.80145,214200000.0
2008-09-01 14:50:00,1.80145,1.80165,1.80135,1.8015,198000000.0
2008-09-01 14:51:00,1.80145,1.8015,1.80135,1.8014,68900000.0
2008-09-01 14:52:00,1.8014,1.8015,1.80135,1.8014,89300000.0
2008-09-01 14:53:00,1.8015,1.8015,1.80135,1.80135,29200000.0
2008-09-01 14:54:00,1.80135,1.80145,1.80135,1.8014,171000000.0
2008-09-01 14:55:00,1.8014,1.8014,1.8013,1.80135,107800000.0
2008-09-01 14:56:00,1.80135,1.8014,1.80135,1.8014,99000000.0
2008-09-01 14:57:00,1.8014,1.8015,1.8013,1.8014,169300000.0
2008-09-01 14:58:00,1.8015,1.8015,1.80105,1.80125,109300000.0
2008-09-01 14:59:00,1.8013,1.8016,1.8012,1.8016,132700000.0
2008-09-01 15:00:00,1.8016,1.8016,1.80135,1.80135,48200000.0
2008-09-01 15:01:00,1.80135,1.80155,1.80135,1.80145,192800000.0
2008-09-01 15:02:00,1.80135,1.8017,1.80135,1.80165,179600000.0
2008-09-01 15:03:00,1.80165,1.80175,1.80165,1.80175,59000000.0
2008-09-01 15:04:00,1.80175,1.8022,1.80175,1.80215,222100000.0
2008-09-01 15:05:00,1.80215,1.8023,1.80205,1.80205,235900000.0
2008-09-01 15:06:00,1.8021,1.80215,1.802,1.802,71700000.0
2008-09-01 15:07:00,1.802,1.802,1.80165,1.80165,355800000.0
2008-09-01 15:08:00,1.8016,1.8017,1.8004,1.8004,427300001.0
2008-09-01 15:09:00,1.8005,1.801,1.8,1.8008,506000000.0
2008-09-01 15:10:00,1.8008,1.80145,1.8006,1.8012,602500000.0
2008-09-01 15:11:00,1.80115,1.80165,1.80115,1.8014,290700000.0
2008-09-01 15:12:00,1.8014,1.8015,1.8011,1.80135,169500000.0
2008-09-01 15:13:00,1.80145,1.8015,1.80075,1.80095,252200000.0
2008-09-01 15:14:00,1.80095,1.80115,1.8006,1.8008,372100000.0
2008-09-01 15:15:00,1.80085,1.80085,1.79945,1.80015,588943199.0
2008-09-01 15:16:00,1.80015,1.80025,1.79975,1.80025,427900000.0
2008-09-01 15:17:00,1.8001,1.8008,1.8001,1.8008,313900000.0
2008-09-01 15:18:00,1.80065,1.80115,1.80065,1.8009,464800000.0
2008-09-01 15:19:00,1.8009,1.80105,1.8007,1.80095,249600000.0
2008-09-01 15:20:00,1.80095,1.8014,1.80095,1.80125,273600000.0
2008-09-01 15:21:00,1.80125,1.80195,1.80115,1.8015,368200000.0
2008-09-01 15:22:00,1.8016,1.80175,1.8016,1.8017,362600001.0
2008-09-01 15:23:00,1.80165,1.8018,1.80145,1.80175,160600000.0
2008-09-01 15:24:00,1.80175,1.8021,1.80175,1.80205,81300000.0
2008-09-01 15:25:00,1.80205,1.80225,1.802,1.8022,162768750.0
2008-09-01 15:26:00,1.8022,1.8023,1.802,1.8023,241000000.0
2008-09-01 15:27:00,1.8023,1.80295,1.80215,1.80275,250800000.0
2008-09-01 15:28:00,1.80275,1.8028,1.8023,1.8024,344700000.0
2008-09-01 15:29:00,1.8024,1.8032,1.8024,1.8032,143600000.0
2008-09-01 15:30:00,1.8032,1.804,1.8031,1.80335,338400000.0
2008-09-01 15:31:00,1.80335,1.8034,1.8031,1.8034,240200000.0
2008-09-01 15:32:00,1.8034,1.8045,1.80335,1.80425,323000000.0
2008-09-01 15:33:00,1.80415,1.8042,1.8038,1.8038,445600000.0
2008-09-01 15:34:00,1.8038,1.80485,1.80375,1.8048,601600001.0
2008-09-01 15:35:00,1.8048,1.8055,1.8047,1.80525,260000000.0
2008-09-01 15:36:00,1.80525,1.8056,1.80495,1.80555,328000000.0
2008-09-01 15:37:00,1.8057,1.8059,1.80525,1.8056,451200000.0
2008-09-01 15:38:00,1.8056,1.8056,1.805,1.805,302900000.0
2008-09-01 15:39:00,1.805,1.8053,1.8046,1.80485,376400000.0
2008-09-01 15:40:00,1.8049,1.80495,1.80435,1.8045,171700000.0
2008-09-01 15:41:00,1.8045,1.8046,1.80425,1.80455,116100000.0
2008-09-01 15:42:00,1.80455,1.8047,1.8037,1.80385,230899998.0
2008-09-01 15:43:00,1.80385,1.80395,1.80355,1.8036,234600000.0
2008-09-01 15:44:00,1.80355,1.80355,1.80315,1.8034,127800000.0
2008-09-01 15:45:00,1.8033,1.8033,1.80315,1.80325,112400000.0
2008-09-01 15:46:00,1.8032,1.80355,1.80285,1.80345,309400000.0
2008-09-01 15:47:00,1.80345,1.80345,1.80315,1.8032,131600000.0
2008-09-01 15:48:00,1.8031,1.8032,1.80295,1.80305,71800000.0
2008-09-01 15:49:00,1.80305,1.80345,1.80295,1.80325,149500000.0
2008-09-01 15:50:00,1.80325,1.80345,1.8031,1.80325,173900000.0
2008-09-01 15:51:00,1.80325,1.8035,1.80325,1.8034,194700000.0
2008-09-01 15:52:00,1.80335,1.8035,1.8032,1.8034,111300000.0
2008-09-01 15:53:00,1.8034,1.8034,1.8023,1.8024,227400000.0
2008-09-01 15:54:00,1.80245,1.80275,1.8022,1.8024,492900001.0
2008-09-01 15:55:00,1.8024,1.80265,1.80225,1.8024,189700000.0
2008-09-01 15:56:00,1.8024,1.8027,1.80225,1.8023,245300000.0
2008-09-01 15:57:00,1.8023,1.80265,1.80215,1.80215,252999998.0
2008-09-01 15:58:00,1.80225,1.80255,1.80215,1.80235,178600000.0
2008-09-01 15:59:00,1.80235,1.80285,1.80235,1.8026,358200000.0
2008-09-01 16:00:00,1.8026,1.8029,1.80245,1.8029,233300000.0
2008-09-01 16:01:00,1.80285,1.8033,1.80265,1.80325,310700000.0
2008-09-01 16:02:00,1.80325,1.8035,1.80305,1.8032,185700000.0
2008-09-01 16:03:00,1.8032,1.8037,1.8028,1.80365,146300000.0
2008-09-01 16:04:00,1.8037,1.80385,1.80345,1.80345,169200000.0
2008-09-01 16:05:00,1.8035,1.8036,1.8033,1.8033,174900000.0
2008-09-01 16:06:00,1.80325,1.804,1.80325,1.8037,239000000.0
2008-09-01 16:07:00,1.80365,1.80365,1.80335,1.8034,178600000.0
2008-09-01 16:08:00,1.80335,1.80365,1.80315,1.8036,124100000.0
2008-09-01 16:09:00,1.8036,1.80365,1.80325,1.80325,117700000.0
2008-09-01 16:10:00,1.80325,1.8033,1.8029,1.8029,295500000.0
2008-09-01 16:11:00,1.8029,1.8034,1.80285,1.80325,195600000.0
2008-09-01 16:12:00,1.80325,1.80365,1.80325,1.80355,315100000.0
2008-09-01 16:13:00,1.80355,1.80375,1.80345,1.8035,150900000.0
2008-09-01 16:14:00,1.8035,1.80375,1.80345,1.8036,279600000.0
2008-09-01 16:15:00,1.80345,1.804,1.80345,1.80345,474900000.0
2008-09-01 16:16:00,1.80345,1.8035,1.80285,1.8029,328500000.0
2008-09-01 16:17:00,1.80285,1.80285,1.80255,1.80255,228400000.0
2008-09-01 16:18:00,1.80255,1.8026,1.80195,1.80195,456499999.0
2008-09-01 16:19:00,1.80195,1.8021,1.8019,1.8019,252100000.0
2008-09-01 16:20:00,1.80185,1.80195,1.80175,1.80175,214100000.0
2008-09-01 16:21:00,1.80175,1.80185,1.8017,1.80175,327800000.0
2008-09-01 16:22:00,1.80175,1.80185,1.80125,1.8014,235400000.0
2008-09-01 16:23:00,1.80155,1.8019,1.8015,1.8019,404800000.0
2008-09-01 16:24:00,1.8019,1.802,1.80185,1.802,343900000.0
2008-09-01 16:25:00,1.802,1.80215,1.80195,1.8021,134900000.0
2008-09-01 16:26:00,1.80215,1.8023,1.802,1.8022,181600000.0
2008-09-01 16:27:00,1.80225,1.8025,1.8022,1.80225,160900000.0
2008-09-01 16:28:00,1.8023,1.80235,1.80215,1.80215,405800000.0
2008-09-01 16:29:00,1.80215,1.80215,1.802,1.802,160400000.0
2008-09-01 16:30:00,1.802,1.802,1.80165,1.8019,111600000.0
2008-09-01 16:31:00,1.8019,1.8023,1.80185,1.8023,74500000.0
2008-09-01 16:32:00,1.8023,1.80285,1.80225,1.80275,158000000.0
2008-09-01 16:33:00,1.8027,1.8034,1.8027,1.80305,145100000.0
2008-09-01 16:34:00,1.80305,1.80315,1.8029,1.8031,100600000.0
2008-09-01 16:35:00,1.8031,1.8031,1.80295,1.80295,24400000.0
2008-09-01 16:36:00,1.80295,1.80325,1.80295,1.8032,153600000.0
2008-09-01 16:37:00,1.8032,1.8032,1.8027,1.8027,171800000.0
2008-09-01 16:38:00,1.80275,1.80325,1.80275,1.8032,160200000.0
2008-09-01 16:39:00,1.80325,1.80325,1.80265,1.80265,307200000.0
2008-09-01 16:40:00,1.80265,1.80285,1.80265,1.80275,101900000.0
2008-09-01 16:41:00,1.80275,1.80275,1.80235,1.80265,279400000.0
2008-09-01 16:42:00,1.80265,1.80265,1.80245,1.80255,223500000.0
2008-09-01 16:43:00,1.8026,1.8027,1.8026,1.80265,46900000.0
2008-09-01 16:44:00,1.80265,1.80265,1.80255,1.8026,84300000.0
2008-09-01 16:45:00,1.80265,1.80265,1.8026,1.80265,56400000.0
2008-09-01 16:46:00,1.80265,1.80285,1.80265,1.8028,108700000.0
2008-09-01 16:47:00,1.8028,1.8028,1.8027,1.8028,76600000.0
2008-09-01 16:48:00,1.8028,1.80305,1.8022,1.80255,126800000.0
2008-09-01 16:49:00,1.80255,1.80255,1.8018,1.8018,205900000.0
2008-09-01 16:50:00,1.80175,1.80195,1.8016,1.8018,255700000.0
2008-09-01 16:51:00,1.80145,1.80175,1.8013,1.80175,256500000.0
2008-09-01 16:52:00,1.8017,1.8017,1.8011,1.8011,129600000.0
2008-09-01 16:53:00,1.8011,1.8011,1.80085,1.8009,101500000.0
2008-09-01 16:54:00,1.80085,1.80105,1.8008,1.80105,114500000.0
2008-09-01 16:55:00,1.80105,1.8011,1.80075,1.80075,214000000.0
2008-09-01 16:56:00,1.80075,1.8008,1.8005,1.8005,179300000.0
2008-09-01 16:57:00,1.80055,1.80055,1.80005,1.8001,177300000.0
2008-09-01 16:58:00,1.8001,1.8002,1.79925,1.79935,329100000.0
2008-09-01 16:59:00,1.7994,1.7994,1.79835,1.7987,511000000.0
2008-09-01 17:00:00,1.7987,1.7994,1.79865,1.79915,468300000.0
2008-09-01 17:01:00,1.7991,1.7996,1.799,1.7995,318600000.0
2008-09-01 17:02:00,1.7995,1.79965,1.79935,1.79935,155800000.0
2008-09-01 17:03:00,1.79935,1.79955,1.79935,1.7994,188900000.0
2008-09-01 17:04:00,1.7996,1.7996,1.79935,1.7995,100200000.0
2008-09-01 17:05:00,1.7995,1.7996,1.79945,1.79945,213300000.0
2008-09-01 17:06:00,1.79965,1.7997,1.79945,1.79955,227700000.0
2008-09-01 17:07:00,1.79955,1.7998,1.7995,1.79955,66000000.0
2008-09-01 17:08:00,1.79955,1.7997,1.79945,1.79965,126800000.0
2008-09-01 17:09:00,1.79965,1.80045,1.7996,1.8004,396800000.0
2008-09-01 17:10:00,1.80035,1.80055,1.80015,1.80015,275600000.0
2008-09-01 17:11:00,1.80015,1.8003,1.8001,1.80015,222800000.0
2008-09-01 17:12:00,1.80015,1.8002,1.79995,1.8001,213900000.0
2008-09-01 17:13:00,1.8001,1.8002,1.80005,1.8002,43100000.0
2008-09-01 17:14:00,1.8001,1.8001,1.8001,1.8001,28900000.0
2008-09-01 17:15:00,1.8001,1.80075,1.8001,1.8007,150900000.0
2008-09-01 17:16:00,1.80065,1.8009,1.8005,1.80055,411000000.0
2008-09-01 17:17:00,1.80055,1.8009,1.80055,1.80075,283300000.0
2008-09-01 17:18:00,1.80075,1.8008,1.80055,1.8006,191500000.0
2008-09-01 17:19:00,1.8006,1.8007,1.80055,1.8006,72700000.0
2008-09-01 17:20:00,1.8006,1.80065,1.80045,1.8006,208100000.0
2008-09-01 17:21:00,1.8006,1.80065,1.8005,1.80055,195900000.0
2008-09-01 17:22:00,1.8006,1.8006,1.80055,1.80055,115500000.0
2008-09-01 17:23:00,1.80065,1.80065,1.7999,1.8003,309500000.0
2008-09-01 17:24:00,1.8003,1.8004,1.8002,1.8003,188000000.0
2008-09-01 17:25:00,1.8003,1.8004,1.80005,1.8003,280000000.0
2008-09-01 17:26:00,1.8004,1.80065,1.8004,1.80065,106000000.0
2008-09-01 17:27:00,1.8006,1.8008,1.8006,1.8008,238000000.0
2008-09-01 17:28:00,1.8008,1.8015,1.8007,1.80075,393699999.0
2008-09-01 17:29:00,1.8007,1.8015,1.8007,1.8012,377899999.0
2008-09-01 17:30:00,1.8013,1.8018,1.8009,1.8014,1564900015.0
2008-09-01 17:31:00,1.8014,1.802,1.8013,1.80195,222800000.0
2008-09-01 17:32:00,1.8019,1.8019,1.8015,1.80175,143400000.0
2008-09-01 17:33:00,1.80175,1.8023,1.80175,1.80205,400400000.0
2008-09-01 17:34:00,1.80205,1.80205,1.8017,1.8017,141700000.0
2008-09-01 17:35:00,1.8017,1.8017,1.80125,1.80125,108800000.0
2008-09-01 17:36:00,1.8013,1.8013,1.8012,1.8012,61400000.0
2008-09-01 17:37:00,1.80125,1.80185,1.8012,1.8012,202800000.0
2008-09-01 17:38:00,1.8012,1.8016,1.8012,1.80145,116600000.0
2008-09-01 17:39:00,1.80145,1.8017,1.80125,1.8015,99500000.0
2008-09-01 17:40:00,1.8015,1.80165,1.80135,1.80145,243200000.0
2008-09-01 17:41:00,1.80145,1.80165,1.80145,1.80145,41200000.0
2008-09-01 17:42:00,1.8014,1.8015,1.80135,1.8014,36900000.0
2008-09-01 17:43:00,1.8014,1.8014,1.8012,1.8014,59600000.0
2008-09-01 17:44:00,1.8014,1.8015,1.8013,1.8013,29200000.0
2008-09-01 17:45:00,1.8014,1.80155,1.8013,1.80135,101300000.0
2008-09-01 17:46:00,1.8013,1.80145,1.8013,1.8013,62900000.0
2008-09-01 17:47:00,1.8014,1.80145,1.80115,1.80115,65800000.0
2008-09-01 17:48:00,1.80115,1.80125,1.801,1.801,133900000.0
2008-09-01 17:49:00,1.801,1.8014,1.801,1.80115,153200000.0
2008-09-01 17:50:00,1.80115,1.80115,1.80075,1.8009,123900000.0
2008-09-01 17:51:00,1.8009,1.80105,1.8009,1.801,25800000.0
2008-09-01 17:52:00,1.801,1.801,1.801,1.801,2000000.0
2008-09-01 17:53:00,1.80095,1.80095,1.8009,1.80095,19200000.0
2008-09-01 17:54:00,1.80095,1.80135,1.80095,1.8013,194300000.0
2008-09-01 17:55:00,1.8013,1.8022,1.8011,1.8018,388500000.0
2008-09-01 17:56:00,1.8017,1.8017,1.8011,1.8011,231600000.0
2008-09-01 17:57:00,1.80105,1.8012,1.801,1.801,262200000.0
2008-09-01 17:58:00,1.80105,1.80105,1.8007,1.80075,201700000.0
2008-09-01 17:59:00,1.80075,1.80095,1.80075,1.8008,167900000.0
2008-09-01 18:00:00,1.8008,1.8019,1.80075,1.80185,155400000.0
2008-09-01 18:01:00,1.80175,1.8021,1.8017,1.8017,118500000.0
2008-09-01 18:02:00,1.8017,1.8019,1.8015,1.80165,461400000.0
2008-09-01 18:03:00,1.80165,1.802,1.80155,1.8018,132800000.0
2008-09-01 18:04:00,1.8017,1.8019,1.8016,1.8018,217500002.0
2008-09-01 18:05:00,1.8017,1.8018,1.80145,1.8015,81600000.0
2008-09-01 18:06:00,1.80145,1.80175,1.8014,1.80165,188600000.0
2008-09-01 18:07:00,1.8017,1.80185,1.80145,1.80145,65800000.0
2008-09-01 18:08:00,1.8016,1.8016,1.8014,1.8016,79900000.0
2008-09-01 18:09:00,1.8016,1.8018,1.8015,1.8015,83000000.0
2008-09-01 18:10:00,1.8015,1.80165,1.80125,1.8013,52200000.0
2008-09-01 18:11:00,1.8011,1.80135,1.8008,1.8009,156100000.0
2008-09-01 18:12:00,1.801,1.80125,1.8005,1.80065,162300001.0
2008-09-01 18:13:00,1.80065,1.801,1.80065,1.80075,57900000.0
2008-09-01 18:14:00,1.80075,1.8008,1.8006,1.8006,55300000.0
2008-09-01 18:15:00,1.8007,1.80095,1.8006,1.8007,119100000.0
2008-09-01 18:16:00,1.8006,1.80075,1.8006,1.80075,87300000.0
2008-09-01 18:17:00,1.80075,1.8008,1.8005,1.8006,132700000.0
2008-09-01 18:18:00,1.80055,1.8009,1.80055,1.8007,78900000.0
2008-09-01 18:19:00,1.80065,1.80135,1.80065,1.8008,91400000.0
2008-09-01 18:20:00,1.8008,1.8009,1.80075,1.80075,82400000.0
2008-09-01 18:21:00,1.80075,1.8008,1.80075,1.8008,14500000.0
2008-09-01 18:22:00,1.8008,1.8008,1.8007,1.8008,19600000.0
2008-09-01 18:23:00,1.8008,1.80095,1.80075,1.80095,27600000.0
2008-09-01 18:24:00,1.80095,1.80125,1.80095,1.80105,48200000.0
2008-09-01 18:25:00,1.8012,1.8013,1.8012,1.8013,5200000.0
2008-09-01 18:26:00,1.8013,1.8013,1.8011,1.8011,40500000.0
2008-09-01 18:27:00,1.801,1.8013,1.80085,1.80085,14700000.0
2008-09-01 18:28:00,1.801,1.8011,1.801,1.8011,5000000.0
2008-09-01 18:29:00,1.80105,1.8012,1.801,1.80115,28300000.0
2008-09-01 18:30:00,1.8012,1.8012,1.8009,1.8011,56300000.0
2008-09-01 18:31:00,1.8011,1.80115,1.8009,1.80115,67000000.0
2008-09-01 18:32:00,1.80115,1.8013,1.80115,1.8013,13000000.0
2008-09-01 18:33:00,1.8013,1.8016,1.80105,1.80115,284100000.0
2008-09-01 18:34:00,1.80115,1.8014,1.801,1.80115,168900000.0
2008-09-01 18:35:00,1.80115,1.80115,1.8011,1.80115,39100000.0
2008-09-01 18:36:00,1.8011,1.8012,1.8011,1.8012,45800000.0
2008-09-01 18:37:00,1.8012,1.8012,1.80105,1.80115,100900000.0
2008-09-01 18:38:00,1.80115,1.8012,1.80115,1.8012,32000000.0
2008-09-01 18:39:00,1.8012,1.8012,1.80115,1.8012,79700000.0
2008-09-01 18:40:00,1.8012,1.8012,1.80095,1.80095,62900000.0
2008-09-01 18:41:00,1.80095,1.80095,1.80095,1.80095,18700000.0
2008-09-01 18:42:00,1.80095,1.80115,1.80095,1.80115,29000000.0
2008-09-01 18:43:00,1.80115,1.80115,1.80115,1.80115,48300000.0
2008-09-01 18:44:00,1.80115,1.80115,1.80115,1.80115,14700000.0
2008-09-01 18:45:00,1.80115,1.80125,1.80115,1.80125,8200000.0
2008-09-01 18:46:00,1.80125,1.80125,1.80115,1.80125,20400000.0
2008-09-01 18:47:00,1.80125,1.80125,1.80115,1.8012,23200000.0
2008-09-01 18:48:00,1.8012,1.8015,1.8011,1.80115,41802700.0
2008-09-01 18:49:00,1.80115,1.8013,1.80115,1.8012,45400000.0
2008-09-01 18:50:00,1.80115,1.8012,1.80115,1.8012,21100000.0
2008-09-01 18:51:00,1.80115,1.8012,1.8009,1.8009,107400000.0
2008-09-01 18:52:00,1.8009,1.8009,1.8009,1.8009,10500000.0
2008-09-01 18:53:00,1.8009,1.8009,1.8009,1.8009,3000000.0
2008-09-01 18:54:00,1.8009,1.8009,1.80085,1.80085,4000000.0
2008-09-01 18:55:00,1.8009,1.8011,1.8009,1.80095,47000000.0
2008-09-01 18:56:00,1.80095,1.8011,1.80095,1.801,18600000.0
2008-09-01 18:57:00,1.801,1.80105,1.8009,1.80095,35900000.0
2008-09-01 18:58:00,1.80115,1.80115,1.80085,1.80085,57000000.0
2008-09-01 18:59:00,1.80085,1.8009,1.80055,1.8007,140700000.0
2008-09-01 19:00:00,1.80065,1.801,1.80055,1.8009,125600000.0
2008-09-01 19:01:00,1.8009,1.8009,1.8007,1.8009,49199999.0
2008-09-01 19:02:00,1.8007,1.8009,1.8006,1.8007,224899993.0
2008-09-01 19:03:00,1.8007,1.8009,1.8006,1.8009,133499996.0
2008-09-01 19:04:00,1.80085,1.8011,1.80085,1.801,41300000.0
2008-09-01 19:05:00,1.801,1.801,1.80075,1.80075,80200000.0
2008-09-01 19:06:00,1.80085,1.80085,1.80085,1.80085,9000000.0
2008-09-01 19:07:00,1.80085,1.801,1.80085,1.801,145300000.0
2008-09-01 19:08:00,1.801,1.801,1.801,1.801,52500000.0
2008-09-01 19:09:00,1.801,1.8012,1.801,1.80105,46500000.0
2008-09-01 19:10:00,1.80105,1.80105,1.80105,1.80105,23100000.0
2008-09-01 19:11:00,1.80105,1.80105,1.801,1.80105,33500000.0
2008-09-01 19:12:00,1.80105,1.80125,1.80105,1.80125,35500000.0
2008-09-01 19:13:00,1.80125,1.80125,1.80115,1.80125,56100000.0
2008-09-01 19:14:00,1.8012,1.80125,1.8007,1.8012,109999999.0
2008-09-01 19:15:00,1.8012,1.80125,1.8012,1.80125,19200000.0
2008-09-01 19:16:00,1.80125,1.8013,1.8011,1.80115,143100000.0
2008-09-01 19:17:00,1.8013,1.8014,1.8012,1.8012,22200000.0
2008-09-01 19:18:00,1.8012,1.8012,1.80115,1.80115,18900000.0
2008-09-01 19:19:00,1.80115,1.80115,1.80115,1.80115,10500000.0
2008-09-01 19:20:00,1.80115,1.8012,1.80115,1.8012,26200000.0
2008-09-01 19:21:00,1.8012,1.8012,1.80115,1.80115,5200000.0
2008-09-01 19:22:00,1.80115,1.8012,1.80115,1.8012,10400000.0
2008-09-01 19:23:00,1.8012,1.8012,1.8012,1.8012,9000000.0
2008-09-01 19:24:00,1.8012,1.8012,1.8012,1.8012,8600000.0
2008-09-01 19:25:00,1.8012,1.8012,1.8012,1.8012,9000000.0
2008-09-01 19:26:00,1.8012,1.8012,1.8012,1.8012,25100000.0
2008-09-01 19:27:00,1.8012,1.8012,1.8012,1.8012,14400000.0
2008-09-01 19:28:00,1.8012,1.8012,1.8012,1.8012,19200000.0
2008-09-01 19:29:00,1.8012,1.80135,1.8011,1.8013,59900000.0
2008-09-01 19:30:00,1.8013,1.8013,1.8012,1.8012,27100000.0
2008-09-01 19:31:00,1.8014,1.8014,1.8012,1.8012,24100000.0
2008-09-01 19:32:00,1.80125,1.8014,1.8012,1.8013,21600000.0
2008-09-01 19:33:00,1.8012,1.8012,1.80105,1.80115,15100000.0
2008-09-01 19:34:00,1.8008,1.80103,1.80071,1.80093,168500000.0
2008-09-01 19:35:00,1.80115,1.80115,1.80115,1.80115,7000000.0
2008-09-01 19:36:00,1.80115,1.80115,1.80115,1.80115,17000000.0
2008-09-01 19:37:00,1.80115,1.8012,1.80115,1.8012,8000000.0
2008-09-01 19:38:00,1.80115,1.80115,1.80115,1.80115,2000000.0
2008-09-01 19:39:00,1.8012,1.8012,1.8012,1.8012,2000000.0
2008-09-01 19:40:00,1.8012,1.8012,1.8012,1.8012,6000000.0
2008-09-01 19:41:00,1.8012,1.8012,1.8012,1.8012,2000000.0
2008-09-01 19:42:00,1.8012,1.8012,1.8012,1.8012,2000000.0
2008-09-01 19:43:00,1.80105,1.8012,1.80105,1.80105,28300000.0
2008-09-01 19:44:00,1.80105,1.8012,1.80085,1.80105,21600000.0
2008-09-01 19:45:00,1.80105,1.8013,1.80105,1.80105,27000000.0
2008-09-01 19:46:00,1.80095,1.8013,1.80095,1.80105,7000000.0
2008-09-01 19:47:00,1.80105,1.80105,1.80105,1.80105,3000000.0
2008-09-01 19:48:00,1.80105,1.80105,1.80105,1.80105,2000000.0
2008-09-01 19:49:00,1.80105,1.80105,1.80105,1.80105,7000000.0
2008-09-01 19:50:00,1.80105,1.80105,1.80105,1.80105,7000000.0
2008-09-01 19:51:00,1.80105,1.80105,1.80105,1.80105,5000000.0
2008-09-01 19:52:00,1.80105,1.80105,1.80105,1.80105,3000000.0
2008-09-01 19:53:00,1.80105,1.80105,1.80105,1.80105,3000000.0
2008-09-01 19:54:00,1.80105,1.80105,1.8009,1.8009,5000000.0
2008-09-01 19:55:00,1.8009,1.8009,1.8008,1.8008,20900000.0
2008-09-01 19:56:00,1.8008,1.8008,1.8008,1.8008,1000000.0
2008-09-01 19:57:00,1.8008,1.8008,1.80065,1.8007,10000000.0
2008-09-01 19:58:00,1.8008,1.8008,1.8008,1.8008,9000000.0
2008-09-01 19:59:00,1.8008,1.8008,1.8008,1.8008,3000000.0
2008-09-01 20:00:00,1.8008,1.8008,1.8007,1.8007,3000000.0
2008-09-01 20:01:00,1.8007,1.8007,1.8006,1.8006,3000000.0
2008-09-01 20:02:00,1.8006,1.8006,1.80055,1.8006,11000000.0
2008-09-01 20:03:00,1.8006,1.8006,1.80055,1.80055,5200000.0
2008-09-01 20:04:00,1.80055,1.80055,1.80055,1.80055,8400000.0
2008-09-01 20:05:00,1.80055,1.80055,1.80055,1.80055,1000000.0
2008-09-01 20:06:00,1.80055,1.80055,1.80055,1.80055,1000000.0
2008-09-01 20:07:00,1.80055,1.80055,1.80055,1.80055,7400000.0
2008-09-01 20:08:00,1.80055,1.80055,1.80055,1.80055,1000000.0
2008-09-01 20:09:00,1.80021,1.80039,1.80021,1.80031,81300000.0
2008-09-01 20:10:00,1.80055,1.80055,1.80055,1.80055,1600000.0
2008-09-01 20:11:00,1.80055,1.80055,1.80055,1.80055,2000000.0
2008-09-01 20:12:00,1.8005,1.8006,1.8005,1.8006,7200000.0
2008-09-01 20:13:00,1.8005,1.8008,1.8005,1.8008,24000000.0
2008-09-01 20:14:00,1.80075,1.8011,1.80075,1.8011,24500000.0
2008-09-01 20:15:00,1.8011,1.80115,1.8011,1.80115,14000000.0
2008-09-01 20:16:00,1.8012,1.8012,1.80115,1.8012,8900000.0
2008-09-01 20:17:00,1.80115,1.8014,1.80115,1.80125,24900000.0
2008-09-01 20:18:00,1.8012,1.8012,1.8007,1.80105,23200000.0
2008-09-01 20:19:00,1.80105,1.8012,1.80105,1.8011,18800000.0
2008-09-01 20:20:00,1.80105,1.80105,1.80105,1.80105,4200000.0
2008-09-01 20:21:00,1.8011,1.8011,1.8011,1.8011,3000000.0
2008-09-01 20:22:00,1.8011,1.8012,1.8011,1.8012,31100000.0
2008-09-01 20:23:00,1.8012,1.80125,1.8012,1.80125,15700000.0
2008-09-01 20:24:00,1.80125,1.80125,1.80125,1.80125,1000000.0
2008-09-01 20:25:00,1.80125,1.8013,1.80125,1.8013,16800000.0
2008-09-01 20:26:00,1.8013,1.8013,1.8013,1.8013,8000000.0
2008-09-01 20:27:00,1.8014,1.8014,1.80135,1.80135,14700000.0
2008-09-01 20:28:00,1.80135,1.80135,1.80135,1.80135,1000000.0
2008-09-01 20:29:00,1.80135,1.80135,1.80135,1.80135,1000000.0
2008-09-01 20:30:00,1.8015,1.8017,1.8014,1.8014,20300000.0
2008-09-01 20:31:00,1.8015,1.8015,1.8015,1.8015,3000000.0
2008-09-01 20:32:00,1.8014,1.8015,1.8014,1.8015,8200000.0
2008-09-01 20:33:00,1.8013,1.80136,1.801,1.80105,139400000.0
2008-09-01 20:34:00,1.8015,1.8015,1.8015,1.8015,1000000.0
2008-09-01 20:35:00,1.80145,1.8015,1.80145,1.8015,3000000.0
2008-09-01 20:36:00,1.80155,1.80155,1.8015,1.8015,3000000.0
2008-09-01 20:37:00,1.8015,1.8015,1.8015,1.8015,1000000.0
2008-09-01 20:38:00,1.8015,1.8015,1.80145,1.8015,4000000.0
2008-09-01 20:39:00,1.8015,1.8015,1.8015,1.8015,5000000.0
2008-09-01 20:40:00,1.8015,1.8015,1.8015,1.8015,1000000.0
2008-09-01 20:41:00,1.8015,1.80175,1.8015,1.80175,14000000.0
2008-09-01 20:42:00,1.80175,1.80175,1.80175,1.80175,1000000.0
2008-09-01 20:43:00,1.8018,1.80185,1.8017,1.8017,4000000.0
2008-09-01 20:44:00,1.80185,1.80185,1.8016,1.80175,11700000.0
2008-09-01 20:45:00,1.80175,1.8018,1.8016,1.8016,14000000.0
2008-09-01 20:46:00,1.8016,1.80175,1.80155,1.80155,7000000.0
2008-09-01 20:47:00,1.80155,1.80175,1.80155,1.80175,7000000.0
2008-09-01 20:48:00,1.80175,1.80175,1.80165,1.80165,3000000.0
2008-09-01 20:49:00,1.80165,1.80165,1.80165,1.80165,1000000.0
2008-09-01 20:50:00,1.8017,1.80175,1.8017,1.80175,3000000.0
2008-09-01 20:51:00,1.80153,1.8016,1.80125,1.8015,246700000.0
2008-09-01 20:52:00,1.80134,1.8015,1.80119,1.80119,168000000.0
2008-09-01 20:53:00,1.80141,1.80147,1.80123,1.80128,49500000.0
2008-09-01 20:54:00,1.80115,1.80148,1.80115,1.80122,155300000.0
2008-09-01 20:55:00,1.80136,1.8016,1.80116,1.80141,105200000.0
2008-09-01 20:56:00,1.80148,1.80154,1.80132,1.80137,55900000.0
2008-09-01 20:57:00,1.80131,1.8016,1.80119,1.8013,158000000.0
2008-09-01 20:58:00,1.80133,1.80145,1.80121,1.80132,123000000.0
2008-09-01 20:59:00,1.80116,1.8015,1.80116,1.80125,38900000.0
2008-09-01 21:00:00,1.80175,1.80175,1.80125,1.8015,84000000.0
2008-09-01 21:01:00,1.8015,1.80175,1.8015,1.80175,13700000.0
2008-09-01 21:02:00,1.80175,1.80175,1.8014,1.8017,4700000.0
2008-09-01 21:03:00,1.80148,1.80152,1.80128,1.80133,281400000.0
2008-09-01 21:04:00,1.8016,1.8016,1.8016,1.8016,1000000.0
2008-09-01 21:05:00,1.80165,1.8017,1.8016,1.8017,5000000.0
2008-09-01 21:06:00,1.80124,1.80141,1.80119,1.80141,71700000.0
2008-09-01 21:07:00,1.80175,1.80175,1.80175,1.80175,2000000.0
2008-09-01 21:08:00,1.80175,1.80175,1.80175,1.80175,2000000.0
2008-09-01 21:09:00,1.80125,1.80155,1.80123,1.8013,208800000.0
2008-09-01 21:10:00,1.8015,1.80175,1.8015,1.80175,6000000.0
2008-09-01 21:11:00,1.80133,1.80158,1.80118,1.80153,733500012.0
2008-09-01 21:12:00,1.80136,1.8016,1.80132,1.80154,189700006.0
2008-09-01 21:13:00,1.80148,1.80155,1.80138,1.80138,107100000.0
2008-09-01 21:14:00,1.80147,1.80156,1.80119,1.8013,215300003.0
2008-09-01 21:15:00,1.80175,1.80175,1.8014,1.8014,3700000.0
2008-09-01 21:16:00,1.80165,1.8017,1.8014,1.8017,4700000.0
2008-09-01 21:17:00,1.80143,1.80148,1.80135,1.80145,35100000.0
2008-09-01 21:18:00,1.8015,1.80155,1.80127,1.80127,114800000.0
2008-09-01 21:19:00,1.80175,1.80175,1.80155,1.80155,10400000.0
2008-09-01 21:20:00,1.8017,1.8017,1.8017,1.8017,1000000.0
2008-09-01 21:21:00,1.80165,1.80165,1.80165,1.80165,4400000.0
2008-09-01 21:22:00,1.8016,1.8016,1.8016,1.8016,7800000.0
2008-09-01 21:23:00,1.80175,1.8019,1.80165,1.80165,98700000.0
2008-09-01 21:24:00,1.80167,1.80179,1.80159,1.80159,109100000.0
2008-09-01 21:25:00,1.8017,1.80195,1.8017,1.80195,5200000.0
2008-09-01 21:26:00,1.8018,1.8018,1.80175,1.8018,7900000.0
2008-09-01 21:27:00,1.8019,1.8019,1.80175,1.80175,7900000.0
2008-09-01 21:28:00,1.8018,1.8018,1.8018,1.8018,2100000.0
2008-09-01 21:29:00,1.80175,1.80195,1.8016,1.8018,76200000.0
2008-09-01 21:30:00,1.80185,1.80195,1.80165,1.8017,88999998.0
2008-09-01 21:31:00,1.8017,1.80185,1.8017,1.80185,38100000.0
2008-09-01 21:32:00,1.80195,1.80195,1.8018,1.80185,14400000.0
2008-09-01 21:33:00,1.8018,1.80185,1.8018,1.8018,22000001.0
2008-09-01 21:34:00,1.80175,1.8018,1.80175,1.8018,41900000.0
2008-09-01 21:35:00,1.80175,1.8018,1.80175,1.8018,5800000.0
2008-09-01 21:36:00,1.80185,1.80185,1.8017,1.8018,136599999.0
2008-09-01 21:37:00,1.8013,1.80161,1.80121,1.80155,67800000.0
2008-09-01 21:38:00,1.80158,1.80158,1.80124,1.80152,13400000.0
2008-09-01 21:39:00,1.80155,1.80155,1.80137,1.80147,110799999.0
2008-09-01 21:40:00,1.80175,1.8018,1.80175,1.80175,28300001.0
2008-09-01 21:41:00,1.8017,1.80175,1.8017,1.80175,22000000.0
2008-09-01 21:42:00,1.80175,1.80175,1.8017,1.80175,7400000.0
2008-09-01 21:43:00,1.80163,1.80163,1.80138,1.80145,66300000.0
2008-09-01 21:44:00,1.80175,1.80175,1.80175,1.80175,4200000.0
2008-09-01 21:45:00,1.80175,1.8018,1.80175,1.8018,11600000.0
2008-09-01 21:46:00,1.8015,1.80158,1.80141,1.80158,26000000.0
2008-09-01 21:47:00,1.80185,1.80185,1.80175,1.80175,16900000.0
2008-09-01 21:48:00,1.80175,1.80175,1.8016,1.8016,16300000.0
2008-09-01 21:49:00,1.80135,1.80152,1.80135,1.80147,20200000.0
2008-09-01 21:50:00,1.8014,1.80149,1.8014,1.8014,21200000.0
2008-09-01 21:51:00,1.8015,1.80156,1.80139,1.80147,10400000.0
2008-09-01 21:52:00,1.8016,1.8017,1.8016,1.8017,14300000.0
2008-09-01 21:53:00,1.8016,1.8016,1.8016,1.8016,3000000.0
2008-09-01 21:54:00,1.8018,1.8018,1.8018,1.8018,32400002.0
2008-09-01 21:55:00,1.8018,1.8018,1.8016,1.8018,49400002.0
2008-09-01 21:56:00,1.8018,1.8018,1.8014,1.8014,96100002.0
2008-09-01 21:57:00,1.8014,1.80165,1.8014,1.80165,31300000.0
2008-09-01 21:58:00,1.80165,1.80165,1.8014,1.80165,14200000.0
2008-09-01 21:59:00,1.80165,1.80185,1.8015,1.8017,15200000.0
2008-09-01 22:00:00,1.8017,1.8017,1.8015,1.8015,15700000.0
2008-09-01 22:01:00,1.8015,1.8015,1.80145,1.8015,47800000.0
2008-09-01 22:02:00,1.8016,1.8016,1.8016,1.8016,9000000.0
2008-09-01 22:03:00,1.8016,1.8016,1.8016,1.8016,10400000.0
2008-09-01 22:04:00,1.8016,1.8016,1.8016,1.8016,4000000.0
2008-09-01 22:05:00,1.8016,1.8018,1.8015,1.8015,14400000.0
2008-09-01 22:06:00,1.80155,1.8017,1.80155,1.80155,12800000.0
2008-09-01 22:07:00,1.80155,1.80155,1.80155,1.80155,10000000.0
2008-09-01 22:08:00,1.80155,1.8016,1.80155,1.8016,9300000.0
2008-09-01 22:09:00,1.8016,1.8016,1.8016,1.8016,14700000.0
2008-09-01 22:10:00,1.8016,1.8016,1.80155,1.80155,23100000.0
2008-09-01 22:11:00,1.8015,1.8016,1.8014,1.8014,22300000.0
2008-09-01 22:12:00,1.8014,1.80145,1.8014,1.80145,5000000.0
2008-09-01 22:13:00,1.80145,1.80155,1.80145,1.80155,8000000.0
2008-09-01 22:14:00,1.80155,1.80155,1.80145,1.80155,13000000.0
2008-09-01 22:15:00,1.8016,1.8016,1.8016,1.8016,1000000.0
2008-09-01 22:16:00,1.80165,1.80165,1.80165,1.80165,9000000.0
2008-09-01 22:17:00,1.80165,1.8017,1.8015,1.8015,11100000.0
2008-09-01 22:18:00,1.8016,1.8016,1.8016,1.8016,1000000.0
2008-09-01 22:19:00,1.8016,1.8016,1.8016,1.8016,2000000.0
2008-09-01 22:20:00,1.8016,1.8018,1.8016,1.8016,7100000.0
2008-09-01 22:21:00,1.8016,1.8018,1.8016,1.8018,24700000.0
2008-09-01 22:22:00,1.8016,1.8016,1.8015,1.8015,30900000.0
2008-09-01 22:23:00,1.8016,1.8016,1.8015,1.8015,6000000.0
2008-09-01 22:24:00,1.8015,1.8017,1.80125,1.80125,23300000.0
2008-09-01 22:25:00,1.80125,1.80125,1.80115,1.80115,17000000.0
2008-09-01 22:26:00,1.80075,1.80145,1.80075,1.8014,163500000.0
2008-09-01 22:27:00,1.8014,1.8014,1.80115,1.80115,10000000.0
2008-09-01 22:28:00,1.80115,1.8012,1.80115,1.8012,11000000.0
2008-09-01 22:29:00,1.8012,1.80165,1.8011,1.8014,58100000.0
2008-09-01 22:30:00,1.8014,1.80155,1.8012,1.80155,38900000.0
2008-09-01 22:31:00,1.8015,1.8015,1.8014,1.80145,24900000.0
2008-09-01 22:32:00,1.80155,1.80205,1.80155,1.80205,28500000.0
2008-09-01 22:33:00,1.8021,1.8021,1.8016,1.80175,82800000.0
2008-09-01 22:34:00,1.8017,1.8017,1.80165,1.80165,8200000.0
2008-09-01 22:35:00,1.80165,1.80165,1.80165,1.80165,13000000.0
2008-09-01 22:36:00,1.8016,1.80175,1.8015,1.8015,31600000.0
2008-09-01 22:37:00,1.8015,1.80155,1.8015,1.80155,73300000.0
2008-09-01 22:38:00,1.8016,1.8016,1.8016,1.8016,19400000.0
2008-09-01 22:39:00,1.8016,1.80165,1.8016,1.8016,33500000.0
2008-09-01 22:40:00,1.8016,1.8018,1.8016,1.8017,20800000.0
2008-09-01 22:41:00,1.8016,1.8016,1.8016,1.8016,3700000.0
2008-09-01 22:42:00,1.8016,1.8017,1.8016,1.8017,5200000.0
2008-09-01 22:43:00,1.80165,1.80165,1.80165,1.80165,1000000.0
2008-09-01 22:44:00,1.80145,1.80163,1.80141,1.80158,38800000.0
2008-09-01 22:45:00,1.80165,1.8017,1.80165,1.8017,6200000.0
2008-09-01 22:46:00,1.8017,1.8017,1.80085,1.8015,47500000.0
2008-09-01 22:47:00,1.80155,1.80155,1.80135,1.80135,23700000.0
2008-09-01 22:48:00,1.8015,1.80155,1.8014,1.8015,11000000.0
2008-09-01 22:49:00,1.80135,1.80135,1.80135,1.80135,1000000.0
2008-09-01 22:50:00,1.80135,1.80135,1.80135,1.80135,3000000.0
2008-09-01 22:51:00,1.80135,1.80135,1.80135,1.80135,3000000.0
2008-09-01 22:52:00,1.80135,1.80135,1.80135,1.80135,2000000.0
2008-09-01 22:53:00,1.8013,1.8013,1.8013,1.8013,9000000.0
2008-09-01 22:54:00,1.8013,1.80135,1.8012,1.8012,23000000.0
2008-09-01 22:55:00,1.8012,1.8012,1.8009,1.8009,196100004.0
2008-09-01 22:56:00,1.8009,1.80145,1.8009,1.8013,32100000.0
2008-09-01 22:57:00,1.80125,1.8013,1.80115,1.80125,21000000.0
2008-09-01 22:58:00,1.8013,1.8013,1.8013,1.8013,1000000.0
2008-09-01 22:59:00,1.80125,1.80125,1.8011,1.8012,35000000.0
2008-09-01 23:00:00,1.80125,1.8013,1.8011,1.8012,147700000.0
2008-09-01 23:01:00,1.80113,1.80115,1.80092,1.80101,22600000.0
2008-09-01 23:02:00,1.80112,1.80117,1.80103,1.80112,25400000.0
2008-09-01 23:03:00,1.8012,1.8012,1.8012,1.8012,70600000.0
2008-09-01 23:04:00,1.80083,1.80096,1.80071,1.8008,14100000.0
2008-09-01 23:05:00,1.80094,1.80113,1.80078,1.80078,104800000.0
2008-09-01 23:06:00,1.80092,1.80098,1.80046,1.8007,21200000.0
2008-09-01 23:07:00,1.80084,1.80094,1.80076,1.80087,40600000.0
2008-09-01 23:08:00,1.8009,1.80112,1.80082,1.8009,165000000.0
2008-09-01 23:09:00,1.80077,1.80085,1.80061,1.80073,121400000.0
2008-09-01 23:10:00,1.80115,1.80115,1.80105,1.80115,8500000.0
2008-09-01 23:11:00,1.80115,1.80115,1.80005,1.80005,13400000.0
2008-09-01 23:12:00,1.8,1.8002,1.8,1.8002,4800000.0
2008-09-01 23:13:00,1.8002,1.8002,1.8002,1.8002,6900000.0
2008-09-01 23:14:00,1.8002,1.8002,1.8002,1.8002,9100000.0
2008-09-01 23:15:00,1.8003,1.8003,1.8002,1.8003,18400000.0
2008-09-01 23:16:00,1.8003,1.8005,1.8003,1.8005,25500000.0
2008-09-01 23:17:00,1.8004,1.80045,1.8003,1.8004,223099998.0
2008-09-01 23:18:00,1.8004,1.8004,1.8003,1.8004,1111400009.0
2008-09-01 23:19:00,1.8004,1.80045,1.8004,1.8004,117600000.0
2008-09-01 23:20:00,1.8004,1.80055,1.8004,1.8005,366500001.0
2008-09-01 23:21:00,1.8005,1.8006,1.8005,1.8006,274900002.0
2008-09-01 23:22:00,1.8005,1.8005,1.8004,1.80045,99000002.0
2008-09-01 23:23:00,1.8004,1.80045,1.8003,1.8003,102200002.0
2008-09-01 23:24:00,1.8009,1.80105,1.8003,1.8003,7600000.0
2008-09-01 23:25:00,1.80015,1.80015,1.80015,1.80015,1600000.0
2008-09-01 23:26:00,1.8003,1.8003,1.8003,1.8003,18600000.0
2008-09-01 23:27:00,1.8004,1.8004,1.8004,1.8004,1000000.0
2008-09-01 23:28:00,1.8004,1.8005,1.8004,1.8005,26100000.0
2008-09-01 23:29:00,1.8005,1.8005,1.8005,1.8005,12800000.0
2008-09-01 23:30:00,1.8005,1.80075,1.8005,1.80055,76700001.0
2008-09-01 23:31:00,1.8007,1.8007,1.8007,1.8007,21600000.0
2008-09-01 23:32:00,1.8007,1.80093,1.80039,1.80083,113800000.0
2008-09-01 23:33:00,1.80073,1.80076,1.80019,1.80034,216100000.0
2008-09-01 23:34:00,1.8007,1.8007,1.8007,1.8007,1000000.0
2008-09-01 23:35:00,1.80065,1.80065,1.80065,1.80065,1000000.0
2008-09-01 23:36:00,1.80058,1.80071,1.80024,1.80071,77500000.0
2008-09-01 23:37:00,1.80037,1.80079,1.80016,1.80079,102300000.0
2008-09-01 23:38:00,1.80055,1.80083,1.80055,1.80083,19600000.0
2008-09-01 23:39:00,1.8006,1.8008,1.8006,1.8008,14400000.0
2008-09-01 23:40:00,1.80058,1.80091,1.80057,1.8007,334100000.0
2008-09-01 23:41:00,1.8007,1.80079,1.8007,1.80075,44600000.0
2008-09-01 23:42:00,1.8008,1.8008,1.8008,1.8008,3200000.0
2008-09-01 23:43:00,1.80055,1.8007,1.80054,1.80068,114200000.0
2008-09-01 23:44:00,1.8008,1.8008,1.8008,1.8008,1000000.0
2008-09-01 23:45:00,1.8009,1.8009,1.8009,1.8009,3200000.0
2008-09-01 23:46:00,1.80087,1.80091,1.8007,1.8007,24000000.0
2008-09-01 23:47:00,1.80079,1.80081,1.80064,1.80069,55700000.0
2008-09-01 23:48:00,1.8008,1.8008,1.8006,1.8006,54500000.0
2008-09-01 23:49:00,1.8006,1.80065,1.8006,1.80065,17000000.0
2008-09-01 23:50:00,1.80055,1.8007,1.8005,1.8007,22400000.0
2008-09-01 23:51:00,1.8007,1.8007,1.8007,1.8007,5400000.0
2008-09-01 23:52:00,1.8007,1.8007,1.8007,1.8007,2700000.0
2008-09-01 23:53:00,1.8007,1.8007,1.8006,1.8006,26800000.0
2008-09-01 23:54:00,1.80055,1.80055,1.8005,1.8005,6900000.0
2008-09-01 23:55:00,1.8005,1.8005,1.80015,1.80015,27300000.0
2008-09-01 23:56:00,1.80015,1.80015,1.8001,1.8001,827100017.0
2008-09-01 23:57:00,1.8001,1.8001,1.8001,1.8001,302400007.0
2008-09-01 23:58:00,1.8001,1.8001,1.7993,1.7993,1086100024.0
2008-09-01 23:59:00,1.7993,1.7995,1.7993,1.7994,294499996.0
2008-09-02 00:00:00,1.79935,1.7996,1.79935,1.7994,44200000.0
2008-09-02 00:01:00,1.7994,1.7998,1.7992,1.7998,68500000.0
2008-09-02 00:02:00,1.7998,1.79985,1.7998,1.7998,69300000.0
2008-09-02 00:03:00,1.7998,1.7998,1.7998,1.7998,372799994.0
2008-09-02 00:04:00,1.7998,1.7998,1.79975,1.7998,11900000.0
2008-09-02 00:05:00,1.7998,1.8002,1.7998,1.8,85800002.0
2008-09-02 00:06:00,1.8,1.80005,1.8,1.8,169300002.0
2008-09-02 00:07:00,1.8,1.8002,1.7999,1.8,23200000.0
2008-09-02 00:08:00,1.8,1.8,1.7998,1.7998,12000000.0
2008-09-02 00:09:00,1.7998,1.7998,1.7995,1.7995,493800000.0
2008-09-02 00:10:00,1.7995,1.79975,1.7993,1.7993,88600000.0
2008-09-02 00:11:00,1.7993,1.7993,1.799,1.799,102500000.0
2008-09-02 00:12:00,1.799,1.79905,1.799,1.799,67600000.0
2008-09-02 00:13:00,1.799,1.79905,1.79885,1.79885,61700000.0
2008-09-02 00:14:00,1.79885,1.7989,1.79845,1.7986,77700000.0
2008-09-02 00:15:00,1.7986,1.7986,1.7964,1.7969,826400000.0
2008-09-02 00:16:00,1.7969,1.7969,1.79575,1.7958,484900000.0
2008-09-02 00:17:00,1.7957,1.7961,1.7945,1.79525,464300000.0
2008-09-02 00:18:00,1.79545,1.7963,1.79505,1.79595,99800000.0
2008-09-02 00:19:00,1.79595,1.79615,1.7955,1.7955,444399999.0
2008-09-02 00:20:00,1.7955,1.7955,1.79495,1.795,165100000.0
2008-09-02 00:21:00,1.795,1.7951,1.7945,1.7948,200500000.0
2008-09-02 00:22:00,1.7947,1.7949,1.7946,1.7946,46800000.0
2008-09-02 00:23:00,1.7947,1.7947,1.7943,1.7943,180699999.0
2008-09-02 00:24:00,1.79415,1.7942,1.7938,1.7939,201200000.0
2008-09-02 00:25:00,1.7939,1.7939,1.7932,1.7932,233600000.0
2008-09-02 00:26:00,1.7931,1.7931,1.7921,1.7922,630000000.0
2008-09-02 00:27:00,1.7921,1.7924,1.7918,1.7919,332700000.0
2008-09-02 00:28:00,1.7919,1.7919,1.7867,1.7867,765300002.0
2008-09-02 00:29:00,1.7868,1.7869,1.78475,1.7851,349800000.0
2008-09-02 00:30:00,1.7851,1.7881,1.7851,1.78645,407400000.0
2008-09-02 00:31:00,1.7865,1.78775,1.7864,1.7875,219000001.0
2008-09-02 00:32:00,1.7875,1.7876,1.7873,1.7875,165800000.0
2008-09-02 00:33:00,1.7874,1.7884,1.7874,1.7882,135700000.0
2008-09-02 00:34:00,1.7882,1.7882,1.7873,1.7875,158900000.0
2008-09-02 00:35:00,1.7874,1.7875,1.78615,1.7867,385400006.0
2008-09-02 00:36:00,1.7868,1.7872,1.78655,1.7866,106500000.0
2008-09-02 00:37:00,1.7866,1.7875,1.78655,1.7875,478000005.0
2008-09-02 00:38:00,1.7875,1.7882,1.78705,1.7877,187600000.0
2008-09-02 00:39:00,1.7877,1.7878,1.7872,1.78735,102800000.0
2008-09-02 00:40:00,1.787,1.7874,1.787,1.78735,48600000.0
2008-09-02 00:41:00,1.7874,1.78815,1.78735,1.7875,200000001.0
2008-09-02 00:42:00,1.7877,1.7879,1.7877,1.7877,21800000.0
2008-09-02 00:43:00,1.78795,1.78795,1.78745,1.7875,32400000.0
2008-09-02 00:44:00,1.78715,1.7882,1.78715,1.7882,319800001.0
2008-09-02 00:45:00,1.7881,1.7889,1.7881,1.7888,253100001.0
2008-09-02 00:46:00,1.78885,1.789,1.7886,1.7887,67600000.0
2008-09-02 00:47:00,1.7887,1.7891,1.78845,1.7888,184100000.0
2008-09-02 00:48:00,1.7888,1.789,1.78825,1.7886,303700004.0
2008-09-02 00:49:00,1.7886,1.7888,1.7884,1.7888,335800003.0
2008-09-02 00:50:00,1.7888,1.7904,1.7888,1.7904,316499999.0
2008-09-02 00:51:00,1.7902,1.7908,1.78995,1.7906,228900000.0
2008-09-02 00:52:00,1.7906,1.7915,1.7906,1.7913,507899998.0
2008-09-02 00:53:00,1.7913,1.7913,1.7905,1.7909,332500001.0
2008-09-02 00:54:00,1.791,1.79115,1.79095,1.79095,122500000.0
2008-09-02 00:55:00,1.791,1.791,1.79,1.79,233500000.0
2008-09-02 00:56:00,1.79,1.7907,1.79,1.7907,50000001.0
2008-09-02 00:57:00,1.7907,1.7909,1.79035,1.7905,181900000.0
2008-09-02 00:58:00,1.7905,1.7907,1.7901,1.7907,133000000.0
2008-09-02 00:59:00,1.7909,1.7909,1.7902,1.7902,31800000.0
2008-09-02 01:00:00,1.7901,1.7905,1.79,1.7905,18000000.0
2008-09-02 01:01:00,1.7904,1.7906,1.7904,1.7906,39800001.0
2008-09-02 01:02:00,1.7905,1.7909,1.7905,1.7909,21700000.0
2008-09-02 01:03:00,1.7909,1.79115,1.79065,1.79105,62700000.0
2008-09-02 01:04:00,1.7912,1.7914,1.79045,1.7914,106700000.0
2008-09-02 01:05:00,1.791,1.7917,1.791,1.7917,153600000.0
2008-09-02 01:06:00,1.7917,1.7923,1.7915,1.7923,158500000.0
2008-09-02 01:07:00,1.7923,1.793,1.79205,1.7922,230800001.0
2008-09-02 01:08:00,1.7922,1.7927,1.7922,1.7925,167100000.0
2008-09-02 01:09:00,1.7925,1.7927,1.7923,1.7923,90400000.0
2008-09-02 01:10:00,1.7923,1.7924,1.7921,1.7923,95900001.0
2008-09-02 01:11:00,1.7923,1.7926,1.7921,1.7926,50700000.0
2008-09-02 01:12:00,1.7924,1.7928,1.79235,1.7925,92000000.0
2008-09-02 01:13:00,1.7925,1.7925,1.7921,1.7925,105300000.0
2008-09-02 01:14:00,1.7925,1.7925,1.7924,1.7925,53600000.0
2008-09-02 01:15:00,1.7925,1.79295,1.79225,1.7928,59100000.0
2008-09-02 01:16:00,1.7928,1.7928,1.7928,1.7928,10800000.0
2008-09-02 01:17:00,1.7925,1.7928,1.7919,1.7921,243700001.0
2008-09-02 01:18:00,1.7921,1.7925,1.7921,1.7924,207900002.0
2008-09-02 01:19:00,1.7924,1.7924,1.792,1.792,95799999.0
2008-09-02 01:20:00,1.792,1.792,1.792,1.792,184199997.0
2008-09-02 01:21:00,1.792,1.792,1.7908,1.7909,467700000.0
2008-09-02 01:22:00,1.7909,1.7909,1.79,1.7902,92400000.0
2008-09-02 01:23:00,1.7902,1.7902,1.7892,1.7892,401000001.0
2008-09-02 01:24:00,1.7892,1.7892,1.7876,1.7876,331700000.0
2008-09-02 01:25:00,1.7876,1.7882,1.7876,1.788,167900000.0
2008-09-02 01:26:00,1.788,1.78875,1.788,1.78875,101100000.0
2008-09-02 01:27:00,1.789,1.7892,1.7887,1.7887,154800000.0
2008-09-02 01:28:00,1.7887,1.7887,1.7887,1.7887,8600000.0
2008-09-02 01:29:00,1.7886,1.7895,1.7886,1.7895,51700000.0
2008-09-02 01:30:00,1.7895,1.7895,1.78905,1.7891,115300000.0
2008-09-02 01:31:00,1.78905,1.7893,1.78905,1.7893,48500000.0
2008-09-02 01:32:00,1.7893,1.7898,1.7893,1.7898,200400000.0
2008-09-02 01:33:00,1.7898,1.7902,1.78965,1.7901,105000000.0
2008-09-02 01:34:00,1.7901,1.7909,1.7901,1.7909,184700000.0
2008-09-02 01:35:00,1.7908,1.7908,1.79075,1.7908,17800000.0
2008-09-02 01:36:00,1.7908,1.79085,1.7905,1.7905,115700000.0
2008-09-02 01:37:00,1.7905,1.7905,1.7905,1.7905,5400000.0
2008-09-02 01:38:00,1.7905,1.7905,1.7905,1.7905,5400000.0
2008-09-02 01:39:00,1.7905,1.7905,1.7905,1.7905,91800000.0
2008-09-02 01:40:00,1.7905,1.7905,1.78965,1.7899,124500000.0
2008-09-02 01:41:00,1.7899,1.7899,1.7899,1.7899,21600000.0
2008-09-02 01:42:00,1.78952,1.78988,1.78952,1.78971,116900000.0
2008-09-02 01:43:00,1.78952,1.78972,1.78946,1.78961,167400000.0
2008-09-02 01:44:00,1.7896,1.78984,1.78949,1.78949,65000000.0
2008-09-02 01:45:00,1.78995,1.79,1.78995,1.79,11700000.0
2008-09-02 01:46:00,1.79,1.79005,1.78985,1.79005,42500000.0
2008-09-02 01:47:00,1.78985,1.78985,1.7897,1.7897,114100000.0
2008-09-02 01:48:00,1.7897,1.7901,1.7894,1.7897,394300001.0
2008-09-02 01:49:00,1.7897,1.7898,1.7895,1.7896,215000000.0
2008-09-02 01:50:00,1.7895,1.79035,1.78935,1.7902,163900000.0
2008-09-02 01:51:00,1.7902,1.7907,1.7902,1.7906,104200000.0
2008-09-02 01:52:00,1.79055,1.79055,1.7905,1.7905,28900000.0
2008-09-02 01:53:00,1.7905,1.7906,1.7905,1.7906,10500000.0
2008-09-02 01:54:00,1.7906,1.7906,1.7906,1.7906,4600000.0
2008-09-02 01:55:00,1.7907,1.7912,1.7907,1.7907,84700000.0
2008-09-02 01:56:00,1.7907,1.7915,1.7907,1.7915,71300000.0
2008-09-02 01:57:00,1.7915,1.7918,1.79125,1.7918,198200001.0
2008-09-02 01:58:00,1.79145,1.79175,1.79145,1.79175,98699999.0
2008-09-02 01:59:00,1.7915,1.7916,1.7915,1.7916,8600000.0
2008-09-02 02:00:00,1.79155,1.79195,1.7915,1.79195,32500000.0
2008-09-02 02:01:00,1.7921,1.7921,1.79155,1.7917,14400000.0
2008-09-02 02:02:00,1.7917,1.79195,1.7915,1.79195,27500000.0
2008-09-02 02:03:00,1.7919,1.79215,1.7919,1.792,45600000.0
2008-09-02 02:04:00,1.792,1.79205,1.79185,1.79195,45100000.0
2008-09-02 02:05:00,1.7919,1.7919,1.79185,1.79185,19100000.0
2008-09-02 02:06:00,1.79185,1.7922,1.79175,1.79185,125200000.0
2008-09-02 02:07:00,1.7919,1.79205,1.79185,1.792,58000000.0
2008-09-02 02:08:00,1.79195,1.7922,1.7919,1.7922,118200003.0
2008-09-02 02:09:00,1.7922,1.7922,1.79215,1.7922,37600000.0
2008-09-02 02:10:00,1.7921,1.7922,1.7921,1.7922,50100000.0
2008-09-02 02:11:00,1.7921,1.7922,1.7921,1.79215,63600000.0
2008-09-02 02:12:00,1.7922,1.7925,1.79215,1.7925,122500000.0
2008-09-02 02:13:00,1.7924,1.79255,1.7922,1.7923,65400000.0
2008-09-02 02:14:00,1.7923,1.7924,1.7923,1.7923,116800000.0
2008-09-02 02:15:00,1.7923,1.7924,1.7923,1.7924,54600000.0
2008-09-02 02:16:00,1.7924,1.7926,1.7924,1.7925,97500000.0
2008-09-02 02:17:00,1.79255,1.7927,1.7925,1.7926,185000000.0
2008-09-02 02:18:00,1.7926,1.7927,1.7926,1.7926,63000000.0
2008-09-02 02:19:00,1.7927,1.7929,1.7926,1.79285,43800000.0
2008-09-02 02:20:00,1.79285,1.79285,1.7928,1.7928,19100000.0
2008-09-02 02:21:00,1.7928,1.7928,1.79215,1.7922,103800000.0
2008-09-02 02:22:00,1.7922,1.7924,1.7921,1.7921,28000000.0
2008-09-02 02:23:00,1.7921,1.7923,1.79175,1.79195,197200000.0
2008-09-02 02:24:00,1.79195,1.792,1.7919,1.792,42500000.0
2008-09-02 02:25:00,1.792,1.792,1.7918,1.79185,122400000.0
2008-09-02 02:26:00,1.7919,1.7925,1.7919,1.7923,100700000.0
2008-09-02 02:27:00,1.7923,1.7924,1.792,1.7921,175500000.0
2008-09-02 02:28:00,1.7921,1.7922,1.79195,1.79195,39500000.0
2008-09-02 02:29:00,1.79195,1.7921,1.7919,1.7921,224399999.0
2008-09-02 02:30:00,1.7921,1.7921,1.792,1.792,50200000.0
2008-09-02 02:31:00,1.792,1.7921,1.7919,1.7921,86700000.0
2008-09-02 02:32:00,1.7921,1.7921,1.7919,1.7919,45800000.0
2008-09-02 02:33:00,1.7919,1.7924,1.7917,1.79225,121300000.0
2008-09-02 02:34:00,1.79225,1.79235,1.79215,1.79235,53300000.0
2008-09-02 02:35:00,1.7922,1.79255,1.7921,1.7925,109200000.0
2008-09-02 02:36:00,1.7925,1.79315,1.7925,1.7928,423999999.0
2008-09-02 02:37:00,1.7928,1.79335,1.79215,1.79245,545900001.0
2008-09-02 02:38:00,1.79245,1.7925,1.7924,1.7925,129400000.0
2008-09-02 02:39:00,1.79255,1.7926,1.79205,1.7921,77800000.0
2008-09-02 02:40:00,1.79205,1.79235,1.79205,1.79235,50900000.0
2008-09-02 02:41:00,1.7922,1.79235,1.7922,1.79235,5300000.0
2008-09-02 02:42:00,1.7923,1.7924,1.79225,1.7924,9300000.0
2008-09-02 02:43:00,1.7924,1.7924,1.7919,1.7919,192500000.0
2008-09-02 02:44:00,1.7919,1.7921,1.79175,1.79205,38300000.0
2008-09-02 02:45:00,1.79205,1.7923,1.7915,1.7916,110200000.0
2008-09-02 02:46:00,1.7916,1.7918,1.7916,1.7918,117999999.0
2008-09-02 02:47:00,1.79175,1.7921,1.79155,1.79175,184100001.0
2008-09-02 02:48:00,1.7918,1.792,1.7918,1.7918,182100000.0
2008-09-02 02:49:00,1.7918,1.7922,1.7918,1.7922,49100000.0
2008-09-02 02:50:00,1.7921,1.7929,1.7921,1.7929,95600000.0
2008-09-02 02:51:00,1.7929,1.7933,1.7927,1.7927,174700000.0
2008-09-02 02:52:00,1.7926,1.7932,1.79235,1.7931,153800000.0
2008-09-02 02:53:00,1.7933,1.7933,1.793,1.793,44300000.0
2008-09-02 02:54:00,1.793,1.7931,1.7926,1.79265,98800000.0
2008-09-02 02:55:00,1.7927,1.79285,1.7922,1.7926,345600002.0
2008-09-02 02:56:00,1.7927,1.7927,1.7926,1.7927,171600000.0
2008-09-02 02:57:00,1.7927,1.7928,1.7926,1.7926,239600000.0
2008-09-02 02:58:00,1.7926,1.7929,1.7926,1.7929,282700002.0
2008-09-02 02:59:00,1.7929,1.7941,1.7929,1.79365,286000000.0
2008-09-02 03:00:00,1.7937,1.7942,1.7936,1.7939,323300000.0
2008-09-02 03:01:00,1.7939,1.7939,1.79325,1.7935,250300000.0
2008-09-02 03:02:00,1.7935,1.7935,1.7926,1.7927,258700004.0
2008-09-02 03:03:00,1.7927,1.7928,1.7925,1.7925,88300002.0
2008-09-02 03:04:00,1.7927,1.7928,1.7924,1.7928,25600000.0
2008-09-02 03:05:00,1.7928,1.7928,1.7924,1.7924,231200004.0
2008-09-02 03:06:00,1.7924,1.793,1.79235,1.7926,337200005.0
2008-09-02 03:07:00,1.7926,1.7926,1.7917,1.7921,256999999.0
2008-09-02 03:08:00,1.7918,1.7922,1.7918,1.7919,148900000.0
2008-09-02 03:09:00,1.7921,1.7924,1.7919,1.792,50100000.0
2008-09-02 03:10:00,1.792,1.7922,1.792,1.792,57100000.0
2008-09-02 03:11:00,1.792,1.7926,1.7917,1.79245,173000000.0
2008-09-02 03:12:00,1.7925,1.7927,1.79245,1.7925,573900010.0
2008-09-02 03:13:00,1.7925,1.7928,1.7925,1.7926,271800014.0
2008-09-02 03:14:00,1.7926,1.7929,1.79245,1.7925,212800001.0
2008-09-02 03:15:00,1.7925,1.7928,1.7925,1.7926,503299997.0
2008-09-02 03:16:00,1.7926,1.7927,1.7925,1.7925,59300000.0
2008-09-02 03:17:00,1.7925,1.7926,1.7925,1.7926,109000000.0
2008-09-02 03:18:00,1.7926,1.7928,1.7916,1.7919,284300000.0
2008-09-02 03:19:00,1.7919,1.7923,1.7919,1.79225,101199999.0
2008-09-02 03:20:00,1.79225,1.7927,1.79225,1.7925,168600000.0
2008-09-02 03:21:00,1.7925,1.7925,1.7925,1.7925,114200000.0
2008-09-02 03:22:00,1.7925,1.7926,1.7923,1.7925,204100002.0
2008-09-02 03:23:00,1.7925,1.79255,1.79245,1.79255,351600002.0
2008-09-02 03:24:00,1.79255,1.7928,1.79245,1.7928,68900000.0
2008-09-02 03:25:00,1.7927,1.79285,1.7926,1.7928,120600000.0
2008-09-02 03:26:00,1.79275,1.7928,1.7926,1.79275,135900000.0
2008-09-02 03:27:00,1.79275,1.7928,1.7927,1.79275,111300000.0
2008-09-02 03:28:00,1.7928,1.7932,1.7927,1.7931,71500000.0
2008-09-02 03:29:00,1.7931,1.7932,1.7927,1.7931,191500001.0
2008-09-02 03:30:00,1.79295,1.7931,1.7929,1.79295,24400000.0
2008-09-02 03:31:00,1.7929,1.7929,1.79285,1.7929,48100000.0
2008-09-02 03:32:00,1.79285,1.7929,1.7928,1.79285,179900000.0
2008-09-02 03:33:00,1.79285,1.79285,1.7925,1.7928,302299998.0
2008-09-02 03:34:00,1.7928,1.7928,1.7927,1.7927,116900000.0
2008-09-02 03:35:00,1.7927,1.793,1.7927,1.793,57700000.0
2008-09-02 03:36:00,1.793,1.793,1.7928,1.7929,78600000.0
2008-09-02 03:37:00,1.7929,1.79295,1.7929,1.7929,93300000.0
2008-09-02 03:38:00,1.79295,1.793,1.79295,1.793,7700000.0
2008-09-02 03:39:00,1.7929,1.79295,1.7928,1.7929,127700000.0
2008-09-02 03:40:00,1.7929,1.793,1.79285,1.7929,146700000.0
2008-09-02 03:41:00,1.7929,1.7929,1.7928,1.7928,124400000.0
2008-09-02 03:42:00,1.7928,1.793,1.7926,1.7926,91600000.0
2008-09-02 03:43:00,1.7926,1.7931,1.7926,1.7929,221900000.0
2008-09-02 03:44:00,1.7929,1.793,1.7929,1.7929,203500000.0
2008-09-02 03:45:00,1.7929,1.793,1.7929,1.793,255500000.0
2008-09-02 03:46:00,1.793,1.7931,1.793,1.793,171500000.0
2008-09-02 03:47:00,1.793,1.79305,1.793,1.79305,157900000.0
2008-09-02 03:48:00,1.79305,1.7934,1.793,1.7933,291700000.0
2008-09-02 03:49:00,1.7933,1.7934,1.7933,1.7934,69700000.0
2008-09-02 03:50:00,1.7935,1.7939,1.7934,1.7939,190200000.0
2008-09-02 03:51:00,1.7938,1.7939,1.7932,1.7937,209000000.0
2008-09-02 03:52:00,1.79375,1.7938,1.7936,1.7936,221000001.0
2008-09-02 03:53:00,1.7934,1.7936,1.79315,1.7935,128700000.0
2008-09-02 03:54:00,1.7935,1.7935,1.7932,1.7933,97300000.0
2008-09-02 03:55:00,1.7932,1.7932,1.793,1.793,147200001.0
2008-09-02 03:56:00,1.793,1.7932,1.7929,1.793,238700000.0
2008-09-02 03:57:00,1.79305,1.7933,1.793,1.7931,157500000.0
2008-09-02 03:58:00,1.7931,1.7932,1.793,1.7932,255400000.0
2008-09-02 03:59:00,1.7932,1.7933,1.793,1.793,85600000.0
2008-09-02 04:00:00,1.793,1.793,1.79245,1.79245,121800000.0
2008-09-02 04:01:00,1.79245,1.7929,1.79245,1.7925,78400000.0
2008-09-02 04:02:00,1.7926,1.7927,1.7923,1.79235,117400000.0
2008-09-02 04:03:00,1.79235,1.7924,1.79225,1.79235,39900000.0
2008-09-02 04:04:00,1.7923,1.7925,1.7923,1.7923,60700000.0
2008-09-02 04:05:00,1.7923,1.7923,1.7916,1.7916,100500000.0
2008-09-02 04:06:00,1.7915,1.7915,1.791,1.79125,165300000.0
2008-09-02 04:07:00,1.79125,1.7915,1.791,1.7912,115600000.0
2008-09-02 04:08:00,1.7912,1.7912,1.7904,1.7906,253800000.0
2008-09-02 04:09:00,1.79055,1.7906,1.7902,1.7902,51700000.0
2008-09-02 04:10:00,1.7902,1.7902,1.7898,1.7898,91700000.0
2008-09-02 04:11:00,1.7898,1.78985,1.7895,1.7896,285000000.0
2008-09-02 04:12:00,1.7896,1.7898,1.7896,1.7898,59300000.0
2008-09-02 04:13:00,1.7898,1.7899,1.7897,1.7897,17800000.0
2008-09-02 04:14:00,1.7897,1.79,1.7897,1.7899,117900000.0
2008-09-02 04:15:00,1.7899,1.7899,1.7896,1.7898,374699998.0
2008-09-02 04:16:00,1.7899,1.79,1.78975,1.79,109700000.0
2008-09-02 04:17:00,1.79,1.79135,1.79,1.7908,410200000.0
2008-09-02 04:18:00,1.7908,1.7908,1.7908,1.7908,75600000.0
2008-09-02 04:19:00,1.7908,1.7911,1.7908,1.791,268300000.0
2008-09-02 04:20:00,1.791,1.79135,1.791,1.7913,347800000.0
2008-09-02 04:21:00,1.7913,1.7916,1.7913,1.7914,19000000.0
2008-09-02 04:22:00,1.7914,1.79195,1.79135,1.79185,93800000.0
2008-09-02 04:23:00,1.79195,1.7923,1.7919,1.79215,100900000.0
2008-09-02 04:24:00,1.7922,1.79225,1.7921,1.79225,33300000.0
2008-09-02 04:25:00,1.7922,1.79225,1.79205,1.79215,37500000.0
2008-09-02 04:26:00,1.79205,1.7922,1.79195,1.7921,194900000.0
2008-09-02 04:27:00,1.79205,1.7921,1.79185,1.79185,109700000.0
2008-09-02 04:28:00,1.7918,1.7918,1.79025,1.7907,247800000.0
2008-09-02 04:29:00,1.79025,1.7907,1.7901,1.7907,46700000.0
2008-09-02 04:30:00,1.7907,1.79085,1.7907,1.79085,64800000.0
2008-09-02 04:31:00,1.79105,1.79115,1.791,1.791,104600000.0
2008-09-02 04:32:00,1.791,1.791,1.79055,1.7908,96100000.0
2008-09-02 04:33:00,1.7908,1.7909,1.7908,1.7908,249800009.0
2008-09-02 04:34:00,1.79085,1.7909,1.7907,1.79075,59400000.0
2008-09-02 04:35:00,1.7908,1.7908,1.7902,1.7903,220599997.0
2008-09-02 04:36:00,1.7902,1.7905,1.7902,1.7905,112000000.0
2008-09-02 04:37:00,1.7905,1.79065,1.7904,1.79065,85600000.0
2008-09-02 04:38:00,1.7906,1.79065,1.7905,1.7906,41500000.0
2008-09-02 04:39:00,1.79065,1.79075,1.79065,1.7907,102800000.0
2008-09-02 04:40:00,1.7907,1.79075,1.7903,1.7906,187100000.0
2008-09-02 04:41:00,1.7904,1.7904,1.7903,1.7904,26600000.0
2008-09-02 04:42:00,1.7904,1.7904,1.79005,1.79025,37700000.0
2008-09-02 04:43:00,1.7902,1.7902,1.7902,1.7902,1000000.0
2008-09-02 04:44:00,1.79015,1.79015,1.79015,1.79015,1000000.0
2008-09-02 04:45:00,1.7901,1.7901,1.79005,1.79005,21300000.0
2008-09-02 04:46:00,1.79,1.7902,1.79,1.7902,172900000.0
2008-09-02 04:47:00,1.79015,1.79015,1.79,1.79,219200000.0
2008-09-02 04:48:00,1.7901,1.7901,1.78995,1.79,136000000.0
2008-09-02 04:49:00,1.79,1.79005,1.7895,1.78985,242800000.0
2008-09-02 04:50:00,1.78985,1.7899,1.7893,1.7895,95400000.0
2008-09-02 04:51:00,1.7894,1.7899,1.78905,1.7898,107500000.0
2008-09-02 04:52:00,1.7898,1.7899,1.7897,1.7897,76900000.0
2008-09-02 04:53:00,1.7897,1.7897,1.7897,1.7897,50300000.0
2008-09-02 04:54:00,1.7897,1.7897,1.7895,1.7896,132200000.0
2008-09-02 04:55:00,1.7895,1.7896,1.7895,1.7896,9700000.0
2008-09-02 04:56:00,1.7896,1.7896,1.7896,1.7896,2700000.0
2008-09-02 04:57:00,1.7896,1.7896,1.7896,1.7896,3700000.0
2008-09-02 04:58:00,1.78923,1.78935,1.78916,1.78935,5000000.0
2008-09-02 04:59:00,1.7894,1.78949,1.78925,1.7894,20800000.0
2008-09-02 05:00:00,1.7896,1.7896,1.7893,1.7894,70700000.0
2008-09-02 05:01:00,1.7895,1.78955,1.78935,1.7894,39600000.0
2008-09-02 05:02:00,1.78935,1.7895,1.78935,1.7894,18500000.0
2008-09-02 05:03:00,1.78945,1.78945,1.7891,1.7892,31300000.0
2008-09-02 05:04:00,1.78925,1.78925,1.7892,1.7892,3000000.0
2008-09-02 05:05:00,1.7893,1.7893,1.7891,1.78915,20100000.0
2008-09-02 05:06:00,1.7892,1.7892,1.78855,1.78865,63000000.0
2008-09-02 05:07:00,1.78865,1.7892,1.78865,1.7891,57100000.0
2008-09-02 05:08:00,1.7891,1.7891,1.78905,1.78905,10400000.0
2008-09-02 05:09:00,1.78905,1.78905,1.78905,1.78905,8200000.0
2008-09-02 05:10:00,1.78905,1.78945,1.78905,1.7893,100300000.0
2008-09-02 05:11:00,1.78925,1.78935,1.78925,1.7893,31500000.0
2008-09-02 05:12:00,1.78925,1.78925,1.78915,1.78925,13600000.0
2008-09-02 05:13:00,1.7892,1.78975,1.7892,1.78965,57700000.0
2008-09-02 05:14:00,1.7895,1.78955,1.78935,1.7894,35000000.0
2008-09-02 05:15:00,1.78935,1.7896,1.78925,1.7896,33900000.0
2008-09-02 05:16:00,1.7894,1.7897,1.78925,1.7897,143700000.0
2008-09-02 05:17:00,1.7897,1.7901,1.7897,1.78995,59300000.0
2008-09-02 05:18:00,1.79,1.79005,1.7895,1.78975,30200000.0
2008-09-02 05:19:00,1.78975,1.78975,1.7896,1.7896,10600000.0
2008-09-02 05:20:00,1.7896,1.7896,1.7895,1.78955,26000000.0
2008-09-02 05:21:00,1.7895,1.7895,1.78925,1.78935,62100000.0
2008-09-02 05:22:00,1.78935,1.78935,1.78915,1.78925,35100000.0
2008-09-02 05:23:00,1.78925,1.78945,1.7892,1.78945,22400000.0
2008-09-02 05:24:00,1.7894,1.7894,1.7891,1.78915,60500000.0
2008-09-02 05:25:00,1.7891,1.7891,1.7887,1.78875,33000000.0
2008-09-02 05:26:00,1.78875,1.7888,1.7887,1.7887,74900000.0
2008-09-02 05:27:00,1.7887,1.7887,1.7884,1.7884,95500000.0
2008-09-02 05:28:00,1.7884,1.7884,1.7882,1.7884,60100000.0
2008-09-02 05:29:00,1.7884,1.7885,1.7884,1.7885,47400000.0
2008-09-02 05:30:00,1.78845,1.7885,1.78835,1.78845,52800000.0
2008-09-02 05:31:00,1.7884,1.7884,1.7884,1.7884,54100000.0
2008-09-02 05:32:00,1.7884,1.7884,1.7883,1.7883,25940500.0
2008-09-02 05:33:00,1.7885,1.78855,1.7884,1.7885,67900000.0
2008-09-02 05:34:00,1.7885,1.78855,1.7885,1.78855,9200000.0
2008-09-02 05:35:00,1.7886,1.7892,1.7885,1.7892,47000000.0
2008-09-02 05:36:00,1.78915,1.78925,1.78915,1.78925,12500000.0
2008-09-02 05:37:00,1.7893,1.7895,1.7892,1.7895,19100000.0
2008-09-02 05:38:00,1.78945,1.7904,1.78945,1.7902,57300000.0
2008-09-02 05:39:00,1.79025,1.79025,1.78975,1.78995,71500000.0
2008-09-02 05:40:00,1.79,1.7902,1.78995,1.7901,44400000.0
2008-09-02 05:41:00,1.7902,1.79025,1.7902,1.79025,41500000.0
2008-09-02 05:42:00,1.7904,1.79045,1.7902,1.79025,74100000.0
2008-09-02 05:43:00,1.7904,1.7904,1.7902,1.7902,45100000.0
2008-09-02 05:44:00,1.7903,1.7905,1.79015,1.79015,18600000.0
2008-09-02 05:45:00,1.7903,1.7903,1.7901,1.7901,52500000.0
2008-09-02 05:46:00,1.7899,1.7901,1.7898,1.7899,227500002.0
2008-09-02 05:47:00,1.7899,1.7899,1.7898,1.7899,124200000.0
2008-09-02 05:48:00,1.7899,1.7899,1.7891,1.7892,197800000.0
2008-09-02 05:49:00,1.7892,1.7894,1.7892,1.7892,83100000.0
2008-09-02 05:50:00,1.7892,1.7892,1.78905,1.7892,67300000.0
2008-09-02 05:51:00,1.78925,1.7894,1.78925,1.78935,12600000.0
2008-09-02 05:52:00,1.78935,1.78935,1.78935,1.78935,1000000.0
2008-09-02 05:53:00,1.78935,1.7894,1.78935,1.7894,7000000.0
2008-09-02 05:54:00,1.78945,1.78945,1.78945,1.78945,2000000.0
2008-09-02 05:55:00,1.78945,1.78945,1.7892,1.7894,26800000.0
2008-09-02 05:56:00,1.78935,1.7894,1.78935,1.7894,4000000.0
2008-09-02 05:57:00,1.78935,1.78935,1.7893,1.7893,17500000.0
2008-09-02 05:58:00,1.7893,1.7893,1.7892,1.7892,44600000.0
2008-09-02 05:59:00,1.7892,1.7892,1.7892,1.7892,17200000.0
2008-09-02 06:00:00,1.7892,1.7893,1.7892,1.7893,40700000.0
2008-09-02 06:01:00,1.7893,1.78935,1.7893,1.78935,56900000.0
2008-09-02 06:02:00,1.78935,1.7895,1.78935,1.7895,15700000.0
2008-09-02 06:03:00,1.7895,1.7896,1.78945,1.7896,25400000.0
2008-09-02 06:04:00,1.7896,1.7896,1.7896,1.7896,2000000.0
2008-09-02 06:05:00,1.78955,1.7896,1.78955,1.7896,3600000.0
2008-09-02 06:06:00,1.7895,1.79,1.7895,1.78975,65500000.0
2008-09-02 06:07:00,1.7898,1.7898,1.7897,1.7897,36100000.0
2008-09-02 06:08:00,1.78948,1.78967,1.78944,1.78952,55200000.0
2008-09-02 06:09:00,1.7897,1.7899,1.7897,1.7898,17500000.0
2008-09-02 06:10:00,1.7898,1.7899,1.7898,1.7898,28600000.0
2008-09-02 06:11:00,1.7898,1.7899,1.7898,1.7899,9400000.0
2008-09-02 06:12:00,1.7899,1.7899,1.7899,1.7899,6000000.0
2008-09-02 06:13:00,1.7899,1.7899,1.7898,1.7898,34100000.0
2008-09-02 06:14:00,1.7898,1.7899,1.7898,1.7899,29100000.0
2008-09-02 06:15:00,1.7899,1.79,1.78985,1.79,13000000.0
2008-09-02 06:16:00,1.79005,1.7905,1.7899,1.7904,61700000.0
2008-09-02 06:17:00,1.7904,1.7905,1.7902,1.7905,29700000.0
2008-09-02 06:18:00,1.7903,1.7905,1.7903,1.7903,14000000.0
2008-09-02 06:19:00,1.7903,1.7904,1.7901,1.7903,59100000.0
2008-09-02 06:20:00,1.7902,1.7908,1.7902,1.79065,124200000.0
2008-09-02 06:21:00,1.7906,1.7907,1.7904,1.7907,39099999.0
2008-09-02 06:22:00,1.7907,1.7907,1.7903,1.7904,66700000.0
2008-09-02 06:23:00,1.7903,1.7903,1.7903,1.7903,50400000.0
2008-09-02 06:24:00,1.7903,1.7905,1.7903,1.7903,31500000.0
2008-09-02 06:25:00,1.7903,1.7903,1.7899,1.7901,42800000.0
2008-09-02 06:26:00,1.7901,1.7903,1.79,1.7901,45400000.0
2008-09-02 06:27:00,1.7901,1.7903,1.79,1.79005,79700000.0
2008-09-02 06:28:00,1.7903,1.7914,1.7903,1.7913,173800000.0
2008-09-02 06:29:00,1.7913,1.7915,1.79065,1.7915,146900000.0
2008-09-02 06:30:00,1.7915,1.7916,1.791,1.7911,88500000.0
2008-09-02 06:31:00,1.79095,1.7913,1.7902,1.79085,183700000.0
2008-09-02 06:32:00,1.7911,1.79175,1.79065,1.7909,159900000.0
2008-09-02 06:33:00,1.7909,1.79095,1.7909,1.79095,27300000.0
2008-09-02 06:34:00,1.79095,1.791,1.7908,1.79095,148100001.0
2008-09-02 06:35:00,1.79095,1.79095,1.7906,1.7906,117900000.0
2008-09-02 06:36:00,1.7906,1.7906,1.7906,1.7906,48100000.0
2008-09-02 06:37:00,1.7906,1.79105,1.7906,1.7909,64500000.0
2008-09-02 06:38:00,1.79075,1.7911,1.79075,1.7911,151200000.0
2008-09-02 06:39:00,1.7911,1.7912,1.791,1.7912,61700000.0
2008-09-02 06:40:00,1.7912,1.7912,1.791,1.791,51000000.0
2008-09-02 06:41:00,1.7909,1.7912,1.7908,1.7911,132600000.0
2008-09-02 06:42:00,1.7911,1.7911,1.7911,1.7911,18500000.0
2008-09-02 06:43:00,1.7911,1.7912,1.791,1.791,63100000.0
2008-09-02 06:44:00,1.791,1.7914,1.791,1.7914,30500000.0
2008-09-02 06:45:00,1.7913,1.7913,1.791,1.7911,128500000.0
2008-09-02 06:46:00,1.7911,1.7911,1.7911,1.7911,48600000.0
2008-09-02 06:47:00,1.7911,1.7911,1.79045,1.79045,85900000.0
2008-09-02 06:48:00,1.79045,1.7906,1.7902,1.7902,846900023.0
2008-09-02 06:49:00,1.7903,1.7903,1.78965,1.78995,347699999.0
2008-09-02 06:50:00,1.78995,1.7902,1.78985,1.7902,178300000.0
2008-09-02 06:51:00,1.79005,1.79025,1.79,1.79015,165100000.0
2008-09-02 06:52:00,1.79015,1.7905,1.79015,1.7903,151100000.0
2008-09-02 06:53:00,1.7903,1.7904,1.79025,1.7903,76200000.0
2008-09-02 06:54:00,1.7903,1.7904,1.7902,1.7902,201900000.0
2008-09-02 06:55:00,1.7902,1.7906,1.7902,1.7906,74400000.0
2008-09-02 06:56:00,1.79065,1.7914,1.7905,1.7913,270900000.0
2008-09-02 06:57:00,1.7912,1.7913,1.7912,1.7913,342300006.0
2008-09-02 06:58:00,1.7913,1.7916,1.7913,1.7915,93800000.0
2008-09-02 06:59:00,1.7915,1.792,1.7915,1.7918,192800000.0
2008-09-02 07:00:00,1.7917,1.7917,1.7915,1.79155,39600000.0
2008-09-02 07:01:00,1.79155,1.79155,1.7913,1.79145,144000000.0
2008-09-02 07:02:00,1.7915,1.79165,1.79095,1.7912,174300000.0
2008-09-02 07:03:00,1.7912,1.79165,1.79115,1.7916,57000000.0
2008-09-02 07:04:00,1.7913,1.79145,1.7911,1.79145,114100000.0
2008-09-02 07:05:00,1.7914,1.7917,1.7912,1.7916,191600000.0
2008-09-02 07:06:00,1.7916,1.79165,1.7916,1.79165,59000000.0
2008-09-02 07:07:00,1.79165,1.79275,1.7916,1.7925,140900000.0
2008-09-02 07:08:00,1.7926,1.79385,1.7926,1.7936,227100000.0
2008-09-02 07:09:00,1.7936,1.7939,1.79315,1.79335,335800001.0
2008-09-02 07:10:00,1.7933,1.7937,1.793,1.7933,278400000.0
2008-09-02 07:11:00,1.7933,1.7933,1.7931,1.7931,29300000.0
2008-09-02 07:12:00,1.7933,1.7935,1.7931,1.7931,268700003.0
2008-09-02 07:13:00,1.7935,1.7935,1.79245,1.7927,279600000.0
2008-09-02 07:14:00,1.7927,1.7927,1.7919,1.7922,298400002.0
2008-09-02 07:15:00,1.7922,1.7926,1.7921,1.7925,194599999.0
2008-09-02 07:16:00,1.7925,1.7925,1.7923,1.7923,237600005.0
2008-09-02 07:17:00,1.7923,1.7927,1.7922,1.7925,564300005.0
2008-09-02 07:18:00,1.7925,1.7925,1.7922,1.7923,116100000.0
2008-09-02 07:19:00,1.7923,1.7923,1.79175,1.7919,146500000.0
2008-09-02 07:20:00,1.7919,1.7924,1.7919,1.7923,82300000.0
2008-09-02 07:21:00,1.7922,1.7924,1.7921,1.79215,84400000.0
2008-09-02 07:22:00,1.79215,1.7922,1.79215,1.7922,22200000.0
2008-09-02 07:23:00,1.7922,1.7922,1.7922,1.7922,2000000.0
2008-09-02 07:24:00,1.7922,1.7922,1.7919,1.7921,22000000.0
2008-09-02 07:25:00,1.7921,1.79215,1.7921,1.79215,11000000.0
2008-09-02 07:26:00,1.79215,1.79295,1.79215,1.79295,118600000.0
2008-09-02 07:27:00,1.79255,1.79285,1.79245,1.79265,57100000.0
2008-09-02 07:28:00,1.79265,1.79295,1.7926,1.79285,47600000.0
2008-09-02 07:29:00,1.7929,1.7929,1.7927,1.7928,117000000.0
2008-09-02 07:30:00,1.7928,1.7928,1.79245,1.79245,49200000.0
2008-09-02 07:31:00,1.79245,1.7925,1.7921,1.79225,83800000.0
2008-09-02 07:32:00,1.79225,1.7925,1.79225,1.7923,129600000.0
2008-09-02 07:33:00,1.7923,1.7923,1.7922,1.79225,148900000.0
2008-09-02 07:34:00,1.79225,1.7923,1.7917,1.79215,213900000.0
2008-09-02 07:35:00,1.7921,1.79215,1.79175,1.7918,139500000.0
2008-09-02 07:36:00,1.7918,1.79195,1.79155,1.79165,341600000.0
2008-09-02 07:37:00,1.79165,1.7917,1.79155,1.79165,150600000.0
2008-09-02 07:38:00,1.7917,1.79175,1.7915,1.79175,300999999.0
2008-09-02 07:39:00,1.7918,1.7918,1.79125,1.79135,68700000.0
2008-09-02 07:40:00,1.7913,1.7915,1.79125,1.7915,122300000.0
2008-09-02 07:41:00,1.7915,1.7915,1.79095,1.7911,237000000.0
2008-09-02 07:42:00,1.7913,1.7916,1.79125,1.7915,153500000.0
2008-09-02 07:43:00,1.7915,1.7915,1.7911,1.79135,120700000.0
2008-09-02 07:44:00,1.7914,1.7915,1.79105,1.7911,121000000.0
2008-09-02 07:45:00,1.7911,1.7911,1.7909,1.791,226700000.0
2008-09-02 07:46:00,1.791,1.7913,1.79095,1.7912,89700000.0
2008-09-02 07:47:00,1.7911,1.79125,1.791,1.79115,74700000.0
2008-09-02 07:48:00,1.79115,1.7913,1.7911,1.7913,84200000.0
2008-09-02 07:49:00,1.7913,1.7913,1.7912,1.7913,132300000.0
2008-09-02 07:50:00,1.7913,1.7913,1.7911,1.7911,83500000.0
2008-09-02 07:51:00,1.7912,1.79125,1.791,1.79105,112300000.0
2008-09-02 07:52:00,1.79105,1.7916,1.79105,1.7915,106500000.0
2008-09-02 07:53:00,1.7915,1.79165,1.7915,1.7916,250799997.0
2008-09-02 07:54:00,1.7916,1.7921,1.7915,1.792,285499999.0
2008-09-02 07:55:00,1.792,1.7921,1.7917,1.7917,333399998.0
2008-09-02 07:56:00,1.7917,1.7917,1.79105,1.79115,219800000.0
2008-09-02 07:57:00,1.79115,1.7915,1.7909,1.7913,273700000.0
2008-09-02 07:58:00,1.7913,1.7913,1.7899,1.78995,244300003.0
2008-09-02 07:59:00,1.79,1.79,1.78905,1.78965,233400000.0
2008-09-02 08:00:00,1.7897,1.7906,1.7896,1.79025,184100000.0
2008-09-02 08:01:00,1.7902,1.7912,1.7902,1.7912,89000000.0
2008-09-02 08:02:00,1.791,1.79165,1.791,1.7912,56362000.0
2008-09-02 08:03:00,1.79125,1.7916,1.79055,1.7906,303699999.0
2008-09-02 08:04:00,1.7906,1.79075,1.7901,1.7906,67000000.0
2008-09-02 08:05:00,1.7907,1.79075,1.79065,1.7907,19600000.0
2008-09-02 08:06:00,1.79075,1.7908,1.7907,1.7908,4000000.0
2008-09-02 08:07:00,1.79085,1.7911,1.79085,1.791,13400000.0
2008-09-02 08:08:00,1.79105,1.7915,1.79105,1.7913,35200000.0
2008-09-02 08:09:00,1.7912,1.7913,1.7911,1.79115,22300000.0
2008-09-02 08:10:00,1.79115,1.7913,1.79095,1.7911,76300001.0
2008-09-02 08:11:00,1.7911,1.7911,1.79095,1.791,100200000.0
2008-09-02 08:12:00,1.791,1.7913,1.79095,1.7913,131799999.0
2008-09-02 08:13:00,1.79135,1.7917,1.7912,1.7917,212600000.0
2008-09-02 08:14:00,1.7917,1.7917,1.79095,1.791,131800000.0
2008-09-02 08:15:00,1.791,1.791,1.7897,1.7904,245900000.0
2008-09-02 08:16:00,1.7903,1.7903,1.78895,1.789,224200000.0
2008-09-02 08:17:00,1.78895,1.79,1.78895,1.78975,130800000.0
2008-09-02 08:18:00,1.7898,1.7898,1.7889,1.789,193300000.0
2008-09-02 08:19:00,1.78895,1.7898,1.78895,1.7892,141500000.0
2008-09-02 08:20:00,1.7894,1.7904,1.78925,1.7902,90300000.0
2008-09-02 08:21:00,1.7902,1.7908,1.7899,1.7899,193500000.0
2008-09-02 08:22:00,1.7898,1.79,1.78915,1.78915,115500000.0
2008-09-02 08:23:00,1.789,1.7894,1.78865,1.78905,106900000.0
2008-09-02 08:24:00,1.7891,1.7891,1.78825,1.78835,308300000.0
2008-09-02 08:25:00,1.78825,1.78885,1.7881,1.7888,195300000.0
2008-09-02 08:26:00,1.7889,1.7895,1.78885,1.7894,131500000.0
2008-09-02 08:27:00,1.78935,1.7904,1.78935,1.7902,108500000.0
2008-09-02 08:28:00,1.78995,1.7901,1.7895,1.7896,76600000.0
2008-09-02 08:29:00,1.7896,1.7899,1.7896,1.7897,69400000.0
2008-09-02 08:30:00,1.78965,1.78965,1.7891,1.7891,152400000.0
2008-09-02 08:31:00,1.7891,1.7893,1.78905,1.7891,208100000.0
2008-09-02 08:32:00,1.7891,1.7894,1.789,1.78935,136700000.0
2008-09-02 08:33:00,1.78935,1.7894,1.7892,1.7892,96100000.0
2008-09-02 08:34:00,1.7893,1.7893,1.7885,1.78895,118200000.0
2008-09-02 08:35:00,1.789,1.7891,1.7889,1.78905,61500000.0
2008-09-02 08:36:00,1.7892,1.7892,1.78855,1.7886,96600000.0
2008-09-02 08:37:00,1.7886,1.7886,1.78705,1.7876,528099999.0
2008-09-02 08:38:00,1.7876,1.7877,1.78715,1.78725,232100000.0
2008-09-02 08:39:00,1.78725,1.7875,1.7868,1.78705,220900000.0
2008-09-02 08:40:00,1.78705,1.7876,1.78705,1.78715,146500000.0
2008-09-02 08:41:00,1.7871,1.7872,1.78695,1.7872,158000000.0
2008-09-02 08:42:00,1.7871,1.7878,1.7866,1.7877,165100000.0
2008-09-02 08:43:00,1.7877,1.788,1.7875,1.7875,228300000.0
2008-09-02 08:44:00,1.78755,1.7876,1.78625,1.7863,262900000.0
2008-09-02 08:45:00,1.78635,1.78655,1.78565,1.78645,368100000.0
2008-09-02 08:46:00,1.7867,1.7867,1.7861,1.78655,94500000.0
2008-09-02 08:47:00,1.7866,1.78675,1.78625,1.78635,205000000.0
2008-09-02 08:48:00,1.78635,1.7864,1.78545,1.7859,195100000.0
2008-09-02 08:49:00,1.78585,1.7864,1.78565,1.7864,255400000.0
2008-09-02 08:50:00,1.7864,1.7868,1.7861,1.7868,146400000.0
2008-09-02 08:51:00,1.7868,1.78695,1.7863,1.78635,223700000.0
2008-09-02 08:52:00,1.7864,1.7868,1.7864,1.7867,240200000.0
2008-09-02 08:53:00,1.78675,1.788,1.7867,1.7877,541499999.0
2008-09-02 08:54:00,1.7877,1.7878,1.78745,1.7875,392000000.0
2008-09-02 08:55:00,1.7875,1.7876,1.7873,1.7873,135100000.0
2008-09-02 08:56:00,1.7875,1.7875,1.7873,1.7873,61800000.0
2008-09-02 08:57:00,1.7873,1.7875,1.78705,1.7871,430000000.0
2008-09-02 08:58:00,1.78715,1.7872,1.7868,1.7869,270900000.0
2008-09-02 08:59:00,1.78695,1.7871,1.78685,1.78685,174700000.0
2008-09-02 09:00:00,1.78685,1.78705,1.7861,1.7867,231500000.0
2008-09-02 09:01:00,1.7867,1.7876,1.7867,1.78715,333100000.0
2008-09-02 09:02:00,1.78715,1.788,1.78715,1.7879,250299998.0
2008-09-02 09:03:00,1.78785,1.7885,1.78785,1.78845,327100000.0
2008-09-02 09:04:00,1.78845,1.78855,1.78805,1.78815,311000000.0
2008-09-02 09:05:00,1.7881,1.7884,1.7881,1.7882,107200000.0
2008-09-02 09:06:00,1.7883,1.7885,1.7882,1.7884,568500000.0
2008-09-02 09:07:00,1.7884,1.7893,1.7884,1.78915,441800000.0
2008-09-02 09:08:00,1.7892,1.7892,1.78875,1.78885,369799999.0
2008-09-02 09:09:00,1.78895,1.7895,1.7889,1.7894,320700000.0
2008-09-02 09:10:00,1.7894,1.7898,1.7893,1.7895,515199999.0
2008-09-02 09:11:00,1.78955,1.79065,1.7894,1.79065,393800001.0
2008-09-02 09:12:00,1.79055,1.7906,1.7896,1.78965,412500000.0
2008-09-02 09:13:00,1.7896,1.79005,1.78935,1.79005,238300000.0
2008-09-02 09:14:00,1.79005,1.7902,1.7895,1.7895,180000000.0
2008-09-02 09:15:00,1.78945,1.7897,1.78935,1.7896,329900001.0
2008-09-02 09:16:00,1.7895,1.7896,1.78905,1.78945,199000000.0
2008-09-02 09:17:00,1.7893,1.7893,1.78885,1.78885,143500000.0
2008-09-02 09:18:00,1.7889,1.7893,1.78865,1.7888,262100000.0
2008-09-02 09:19:00,1.7888,1.78885,1.78865,1.78865,259300000.0
2008-09-02 09:20:00,1.78865,1.7887,1.78835,1.78845,349000000.0
2008-09-02 09:21:00,1.78845,1.78865,1.7883,1.78855,368400000.0
2008-09-02 09:22:00,1.78855,1.78895,1.7885,1.78895,141100000.0
2008-09-02 09:23:00,1.78895,1.7891,1.78875,1.7888,188800000.0
2008-09-02 09:24:00,1.7888,1.7889,1.78775,1.78775,536700000.0
2008-09-02 09:25:00,1.78775,1.7878,1.78725,1.78725,272800000.0
2008-09-02 09:26:00,1.78725,1.78795,1.7872,1.78765,600500000.0
2008-09-02 09:27:00,1.7877,1.7877,1.78665,1.78705,599700000.0
2008-09-02 09:28:00,1.7872,1.7872,1.7862,1.7862,666000000.0
2008-09-02 09:29:00,1.7862,1.7864,1.786,1.786,333200000.0
2008-09-02 09:30:00,1.78605,1.7866,1.78605,1.7863,386900000.0
2008-09-02 09:31:00,1.7863,1.7866,1.7863,1.7865,412300000.0
2008-09-02 09:32:00,1.78655,1.78685,1.7865,1.7868,334000000.0
2008-09-02 09:33:00,1.7868,1.7868,1.78655,1.7868,123700000.0
2008-09-02 09:34:00,1.7868,1.7869,1.7868,1.78685,237600000.0
2008-09-02 09:35:00,1.78685,1.7872,1.7868,1.7871,242800000.0
2008-09-02 09:36:00,1.7871,1.7876,1.78695,1.7875,289100000.0
2008-09-02 09:37:00,1.7875,1.7881,1.7874,1.7875,355300000.0
2008-09-02 09:38:00,1.7875,1.7879,1.7868,1.7877,406400000.0
2008-09-02 09:39:00,1.7877,1.7878,1.7875,1.7877,498500000.0
2008-09-02 09:40:00,1.7877,1.7884,1.78765,1.7882,338100000.0
2008-09-02 09:41:00,1.7881,1.7885,1.7877,1.7884,425600000.0
2008-09-02 09:42:00,1.7884,1.7892,1.7884,1.7892,255100000.0
2008-09-02 09:43:00,1.7892,1.7892,1.78825,1.78825,271600000.0
2008-09-02 09:44:00,1.7882,1.7882,1.7876,1.7878,335499999.0
2008-09-02 09:45:00,1.7878,1.788,1.78755,1.78785,292600000.0
2008-09-02 09:46:00,1.78785,1.788,1.7878,1.78795,108200000.0
2008-09-02 09:47:00,1.78795,1.78795,1.7869,1.78695,437600000.0
2008-09-02 09:48:00,1.78695,1.787,1.78645,1.78655,348300000.0
2008-09-02 09:49:00,1.78655,1.7866,1.786,1.78645,549200000.0
2008-09-02 09:50:00,1.78645,1.7866,1.78615,1.78625,437300000.0
2008-09-02 09:51:00,1.78625,1.7864,1.78575,1.78595,341900000.0
2008-09-02 09:52:00,1.7861,1.7861,1.78595,1.786,210100000.0
2008-09-02 09:53:00,1.786,1.7862,1.78585,1.786,263900000.0
2008-09-02 09:54:00,1.786,1.78655,1.786,1.78615,314600000.0
2008-09-02 09:55:00,1.78615,1.7867,1.7857,1.7858,1073499998.0
2008-09-02 09:56:00,1.7858,1.78665,1.78575,1.7864,433700000.0
2008-09-02 09:57:00,1.7864,1.7872,1.78625,1.78705,485600000.0
2008-09-02 09:58:00,1.78705,1.78735,1.7867,1.78675,526600000.0
2008-09-02 09:59:00,1.78675,1.787,1.78665,1.787,320500000.0
2008-09-02 10:00:00,1.78705,1.78735,1.7866,1.78665,520800000.0
2008-09-02 10:01:00,1.78665,1.78675,1.7861,1.78675,462499999.0
2008-09-02 10:02:00,1.78665,1.78715,1.78665,1.78715,374000000.0
2008-09-02 10:03:00,1.7872,1.7882,1.78715,1.7882,505100000.0
2008-09-02 10:04:00,1.7882,1.7882,1.7875,1.78815,466900000.0
2008-09-02 10:05:00,1.78815,1.7884,1.78795,1.788,549100000.0
2008-09-02 10:06:00,1.7879,1.7885,1.78785,1.7882,571400000.0
2008-09-02 10:07:00,1.7882,1.7884,1.78815,1.78825,399900000.0
2008-09-02 10:08:00,1.78825,1.78825,1.78745,1.78755,249700000.0
2008-09-02 10:09:00,1.7876,1.7877,1.78755,1.7876,70000000.0
2008-09-02 10:10:00,1.78765,1.7878,1.78755,1.7877,210100000.0
2008-09-02 10:11:00,1.7877,1.7885,1.7876,1.7884,251600000.0
2008-09-02 10:12:00,1.7883,1.7884,1.78785,1.788,261300000.0
2008-09-02 10:13:00,1.788,1.7881,1.78785,1.78785,183200000.0
2008-09-02 10:14:00,1.78785,1.7879,1.78725,1.7874,327700000.0
2008-09-02 10:15:00,1.7874,1.7875,1.7867,1.7867,357200000.0
2008-09-02 10:16:00,1.7867,1.7869,1.7865,1.78655,448200000.0
2008-09-02 10:17:00,1.78655,1.78655,1.78595,1.7862,460800000.0
2008-09-02 10:18:00,1.7862,1.7862,1.78475,1.7853,810067504.0
2008-09-02 10:19:00,1.7853,1.7853,1.7848,1.78495,465200000.0
2008-09-02 10:20:00,1.785,1.7855,1.785,1.78515,358300000.0
2008-09-02 10:21:00,1.78515,1.7856,1.78495,1.7856,341500000.0
2008-09-02 10:22:00,1.7856,1.78675,1.7856,1.7866,634100000.0
2008-09-02 10:23:00,1.7866,1.7868,1.7864,1.7864,604400001.0
2008-09-02 10:24:00,1.78645,1.7865,1.78515,1.78525,702500000.0
2008-09-02 10:25:00,1.7853,1.78555,1.78525,1.78545,394400000.0
2008-09-02 10:26:00,1.78545,1.7865,1.78545,1.7862,353300000.0
2008-09-02 10:27:00,1.7862,1.7862,1.7858,1.78585,160600000.0
2008-09-02 10:28:00,1.78585,1.7865,1.78585,1.7865,250200000.0
2008-09-02 10:29:00,1.7865,1.7868,1.78625,1.7866,361100000.0
2008-09-02 10:30:00,1.78665,1.78705,1.786,1.787,294100000.0
2008-09-02 10:31:00,1.787,1.78705,1.78615,1.78615,463600000.0
2008-09-02 10:32:00,1.7862,1.7867,1.7859,1.7866,475700000.0
2008-09-02 10:33:00,1.78665,1.78745,1.78665,1.7874,503900000.0
2008-09-02 10:34:00,1.7873,1.7878,1.787,1.78725,440600000.0
2008-09-02 10:35:00,1.78725,1.7875,1.7871,1.7871,342300001.0
2008-09-02 10:36:00,1.78705,1.7876,1.78695,1.78755,483600001.0
2008-09-02 10:37:00,1.78755,1.788,1.78755,1.78785,329300000.0
2008-09-02 10:38:00,1.78785,1.788,1.78705,1.78705,296900000.0
2008-09-02 10:39:00,1.78705,1.7873,1.78705,1.78715,104500000.0
2008-09-02 10:40:00,1.7872,1.78775,1.78715,1.7875,488700000.0
2008-09-02 10:41:00,1.7875,1.7876,1.7867,1.78675,410400000.0
2008-09-02 10:42:00,1.78675,1.7868,1.78545,1.7859,566500000.0
2008-09-02 10:43:00,1.7859,1.7864,1.78495,1.785,485199999.0
2008-09-02 10:44:00,1.785,1.78505,1.78455,1.78495,491200000.0
2008-09-02 10:45:00,1.78495,1.7856,1.78495,1.7853,510299998.0
2008-09-02 10:46:00,1.78535,1.7862,1.78535,1.7861,418100000.0
2008-09-02 10:47:00,1.7861,1.7861,1.78495,1.786,414900000.0
2008-09-02 10:48:00,1.78595,1.7864,1.78585,1.78615,345400000.0
2008-09-02 10:49:00,1.7862,1.7862,1.78605,1.78615,213600000.0
2008-09-02 10:50:00,1.78615,1.7864,1.786,1.78605,247100000.0
2008-09-02 10:51:00,1.78605,1.7861,1.7858,1.7859,233000000.0
2008-09-02 10:52:00,1.7859,1.78595,1.7858,1.78585,302700000.0
2008-09-02 10:53:00,1.7859,1.7863,1.78585,1.7861,338700000.0
2008-09-02 10:54:00,1.786,1.78615,1.786,1.7861,176200000.0
2008-09-02 10:55:00,1.78605,1.7861,1.78545,1.7855,348200000.0
2008-09-02 10:56:00,1.78565,1.7862,1.7855,1.78595,675800001.0
2008-09-02 10:57:00,1.786,1.7869,1.786,1.7867,296100000.0
2008-09-02 10:58:00,1.7867,1.7869,1.78645,1.78645,288200000.0
2008-09-02 10:59:00,1.78645,1.7865,1.78545,1.78545,330600000.0
2008-09-02 11:00:00,1.7856,1.78565,1.78515,1.7854,403500000.0
2008-09-02 11:01:00,1.78545,1.7863,1.78545,1.78615,324900000.0
2008-09-02 11:02:00,1.78615,1.7863,1.786,1.78615,255400000.0
2008-09-02 11:03:00,1.7861,1.7862,1.786,1.7861,207200000.0
2008-09-02 11:04:00,1.7861,1.7862,1.78595,1.78595,230900000.0
2008-09-02 11:05:00,1.78595,1.78635,1.7859,1.7859,306800000.0
2008-09-02 11:06:00,1.7859,1.7862,1.7855,1.7862,304500000.0
2008-09-02 11:07:00,1.7862,1.7868,1.7862,1.7863,276600000.0
2008-09-02 11:08:00,1.7863,1.7863,1.7853,1.7853,372400000.0
2008-09-02 11:09:00,1.7854,1.7854,1.7847,1.78485,288800000.0
2008-09-02 11:10:00,1.78485,1.78485,1.78475,1.7848,95300000.0
2008-09-02 11:11:00,1.7848,1.7851,1.7848,1.7849,239100000.0
2008-09-02 11:12:00,1.7849,1.78545,1.7849,1.7854,352100000.0
2008-09-02 11:13:00,1.7854,1.7854,1.78485,1.785,282200000.0
2008-09-02 11:14:00,1.785,1.785,1.78465,1.78465,154100000.0
2008-09-02 11:15:00,1.7847,1.7848,1.78435,1.78455,338300000.0
2008-09-02 11:16:00,1.7846,1.7846,1.78445,1.78445,291600000.0
2008-09-02 11:17:00,1.7845,1.7845,1.7844,1.78445,152800000.0
2008-09-02 11:18:00,1.78445,1.7845,1.78305,1.7832,424226998.0
2008-09-02 11:19:00,1.7832,1.7832,1.78235,1.7829,649400000.0
2008-09-02 11:20:00,1.78285,1.78375,1.78275,1.7836,298000000.0
2008-09-02 11:21:00,1.7835,1.7837,1.7831,1.7832,233300000.0
2008-09-02 11:22:00,1.7832,1.7833,1.78275,1.78285,339900000.0
2008-09-02 11:23:00,1.7829,1.7834,1.782,1.7825,477200000.0
2008-09-02 11:24:00,1.7826,1.7832,1.78245,1.7831,244900000.0
2008-09-02 11:25:00,1.7831,1.7831,1.78285,1.78285,173300000.0
2008-09-02 11:26:00,1.78285,1.7829,1.78175,1.7818,384400000.0
2008-09-02 11:27:00,1.7818,1.7821,1.78125,1.7813,465863450.0
2008-09-02 11:28:00,1.7813,1.7818,1.78095,1.78095,455600000.0
2008-09-02 11:29:00,1.7808,1.7814,1.78045,1.7811,575900000.0
2008-09-02 11:30:00,1.7811,1.7817,1.7811,1.78125,378300000.0
2008-09-02 11:31:00,1.78115,1.7816,1.7811,1.78135,277600000.0
2008-09-02 11:32:00,1.78135,1.7814,1.78055,1.78055,393600000.0
2008-09-02 11:33:00,1.7806,1.78095,1.7804,1.78065,535100000.0
2008-09-02 11:34:00,1.78065,1.78065,1.78025,1.78035,510200000.0
2008-09-02 11:35:00,1.7803,1.78055,1.7801,1.78045,387400000.0
2008-09-02 11:36:00,1.78055,1.78075,1.7801,1.7807,385400000.0
2008-09-02 11:37:00,1.7807,1.7809,1.7802,1.7803,463100000.0
2008-09-02 11:38:00,1.7803,1.7803,1.7794,1.77965,763699999.0
2008-09-02 11:39:00,1.7797,1.78005,1.7794,1.78005,422800000.0
2008-09-02 11:40:00,1.78,1.7804,1.7791,1.77935,904800000.0
2008-09-02 11:41:00,1.77935,1.7799,1.77935,1.7795,640600003.0
2008-09-02 11:42:00,1.7795,1.7799,1.77905,1.77985,397400000.0
2008-09-02 11:43:00,1.7798,1.7805,1.77975,1.7804,371600000.0
2008-09-02 11:44:00,1.7804,1.7805,1.78015,1.7804,316500001.0
2008-09-02 11:45:00,1.7804,1.78075,1.7802,1.78035,319800000.0
2008-09-02 11:46:00,1.78035,1.7805,1.77945,1.7798,432100000.0
2008-09-02 11:47:00,1.77985,1.78,1.77915,1.77965,395600001.0
2008-09-02 11:48:00,1.77965,1.78005,1.77965,1.77995,353700000.0
2008-09-02 11:49:00,1.78,1.7801,1.77835,1.77835,564300002.0
2008-09-02 11:50:00,1.7785,1.7789,1.77815,1.7788,420199999.0
2008-09-02 11:51:00,1.7788,1.7789,1.77845,1.7785,441600000.0
2008-09-02 11:52:00,1.77855,1.77905,1.7784,1.77885,416500000.0
2008-09-02 11:53:00,1.7788,1.779,1.77855,1.77885,465200000.0
2008-09-02 11:54:00,1.77875,1.7789,1.77855,1.7789,422200000.0
2008-09-02 11:55:00,1.7789,1.7789,1.77865,1.7787,231600000.0
2008-09-02 11:56:00,1.7787,1.7788,1.77855,1.77855,325700000.0
2008-09-02 11:57:00,1.7786,1.7792,1.77855,1.7788,457200000.0
2008-09-02 11:58:00,1.7788,1.77935,1.7786,1.77925,405900000.0
2008-09-02 11:59:00,1.7793,1.78,1.7793,1.77995,496000000.0
2008-09-02 12:00:00,1.77995,1.7803,1.7799,1.78,401000000.0
2008-09-02 12:01:00,1.78,1.7803,1.7799,1.7803,200700000.0
2008-09-02 12:02:00,1.7803,1.7803,1.77995,1.77995,282900000.0
2008-09-02 12:03:00,1.77995,1.7804,1.77985,1.7803,352900000.0
2008-09-02 12:04:00,1.7803,1.7807,1.78025,1.7807,234600000.0
2008-09-02 12:05:00,1.7807,1.7814,1.7807,1.7812,164300000.0
2008-09-02 12:06:00,1.7812,1.78125,1.78075,1.78075,235400000.0
2008-09-02 12:07:00,1.7809,1.781,1.7807,1.78085,190700000.0
2008-09-02 12:08:00,1.78085,1.7811,1.78075,1.78075,216600000.0
2008-09-02 12:09:00,1.78075,1.7812,1.78075,1.78115,102600000.0
2008-09-02 12:10:00,1.78115,1.7816,1.78105,1.7815,369500000.0
2008-09-02 12:11:00,1.7815,1.7818,1.7814,1.7818,347600000.0
2008-09-02 12:12:00,1.78175,1.7819,1.7815,1.78155,392999999.0
2008-09-02 12:13:00,1.78155,1.7816,1.78125,1.7815,436199999.0
2008-09-02 12:14:00,1.7815,1.7817,1.7814,1.7814,421400002.0
2008-09-02 12:15:00,1.7814,1.7816,1.7813,1.7815,325399999.0
2008-09-02 12:16:00,1.7815,1.78155,1.7812,1.7813,298300000.0
2008-09-02 12:17:00,1.7813,1.7814,1.78115,1.7812,376400000.0
2008-09-02 12:18:00,1.7812,1.7813,1.78,1.78,387700000.0
2008-09-02 12:19:00,1.78,1.7805,1.77985,1.7805,255900000.0
2008-09-02 12:20:00,1.7805,1.78105,1.7804,1.78055,344500000.0
2008-09-02 12:21:00,1.78055,1.78055,1.7795,1.77955,394100000.0
2008-09-02 12:22:00,1.7796,1.7801,1.77955,1.7798,340600000.0
2008-09-02 12:23:00,1.77985,1.7808,1.7798,1.78055,341300000.0
2008-09-02 12:24:00,1.78055,1.78145,1.78045,1.7811,311800000.0
2008-09-02 12:25:00,1.7811,1.7815,1.7811,1.7812,310900000.0
2008-09-02 12:26:00,1.7812,1.7815,1.7812,1.7813,366700001.0
2008-09-02 12:27:00,1.7813,1.7814,1.78115,1.78125,212900002.0
2008-09-02 12:28:00,1.78125,1.78125,1.78105,1.7812,218500000.0
2008-09-02 12:29:00,1.7812,1.7813,1.78105,1.78115,118100000.0
2008-09-02 12:30:00,1.78115,1.78115,1.78075,1.78095,282200000.0
2008-09-02 12:31:00,1.78095,1.7812,1.78085,1.781,146600000.0
2008-09-02 12:32:00,1.78095,1.7811,1.7808,1.78105,240300000.0
2008-09-02 12:33:00,1.781,1.78115,1.781,1.78115,40500000.0
2008-09-02 12:34:00,1.78115,1.7812,1.78115,1.7812,15300000.0
2008-09-02 12:35:00,1.78125,1.7816,1.78115,1.78155,120600000.0
2008-09-02 12:36:00,1.78155,1.7819,1.78065,1.78065,303500001.0
2008-09-02 12:37:00,1.78065,1.78095,1.78055,1.7806,352500000.0
2008-09-02 12:38:00,1.7806,1.7806,1.7803,1.78045,311200000.0
2008-09-02 12:39:00,1.78045,1.78045,1.7802,1.7802,152200000.0
2008-09-02 12:40:00,1.7802,1.7809,1.7802,1.7809,205300000.0
2008-09-02 12:41:00,1.7809,1.7817,1.7809,1.7816,403200000.0
2008-09-02 12:42:00,1.7816,1.7816,1.781,1.7812,295500000.0
2008-09-02 12:43:00,1.7814,1.7816,1.78135,1.7814,159600000.0
2008-09-02 12:44:00,1.7814,1.7814,1.781,1.781,200000000.0
2008-09-02 12:45:00,1.781,1.7812,1.7809,1.78115,186400000.0
2008-09-02 12:46:00,1.78115,1.7813,1.78115,1.7813,115000000.0
2008-09-02 12:47:00,1.7813,1.7815,1.7813,1.7815,257500000.0
2008-09-02 12:48:00,1.7815,1.7816,1.7808,1.7808,422400000.0
2008-09-02 12:49:00,1.7808,1.7814,1.7808,1.78135,344600000.0
2008-09-02 12:50:00,1.7815,1.7816,1.7812,1.7815,353500000.0
2008-09-02 12:51:00,1.7815,1.7815,1.78125,1.7815,282600000.0
2008-09-02 12:52:00,1.7814,1.7814,1.78045,1.7805,301999999.0
2008-09-02 12:53:00,1.7805,1.7811,1.78035,1.781,404700000.0
2008-09-02 12:54:00,1.781,1.7811,1.78075,1.7811,170000000.0
2008-09-02 12:55:00,1.7811,1.7814,1.78095,1.78125,234800000.0
2008-09-02 12:56:00,1.78125,1.78125,1.7808,1.78095,301200000.0
2008-09-02 12:57:00,1.781,1.7813,1.7808,1.7813,298200000.0
2008-09-02 12:58:00,1.7813,1.78215,1.78125,1.78185,239300000.0
2008-09-02 12:59:00,1.7819,1.7819,1.78165,1.7818,178600000.0
2008-09-02 13:00:00,1.7819,1.78195,1.78165,1.7818,330400000.0
2008-09-02 13:01:00,1.7818,1.78185,1.7816,1.7816,229700000.0
2008-09-02 13:02:00,1.7816,1.7819,1.7816,1.7819,156800000.0
2008-09-02 13:03:00,1.782,1.782,1.78155,1.78155,331700000.0
2008-09-02 13:04:00,1.7817,1.7817,1.78135,1.7814,156700000.0
2008-09-02 13:05:00,1.7814,1.7814,1.7812,1.7812,206400000.0
2008-09-02 13:06:00,1.7812,1.7814,1.7812,1.7813,254500000.0
2008-09-02 13:07:00,1.7813,1.7815,1.78055,1.78055,453800000.0
2008-09-02 13:08:00,1.7805,1.78055,1.7803,1.7804,240500000.0
2008-09-02 13:09:00,1.7804,1.7814,1.78025,1.78135,296500000.0
2008-09-02 13:10:00,1.78135,1.78155,1.7812,1.7813,285200000.0
2008-09-02 13:11:00,1.7813,1.7814,1.7812,1.78125,330100000.0
2008-09-02 13:12:00,1.78125,1.7813,1.7811,1.7811,139000000.0
2008-09-02 13:13:00,1.7811,1.7814,1.7809,1.78135,187700000.0
2008-09-02 13:14:00,1.7814,1.7816,1.7814,1.78155,135300000.0
2008-09-02 13:15:00,1.7816,1.782,1.7816,1.7818,203800000.0
2008-09-02 13:16:00,1.7817,1.7818,1.78155,1.7816,155000000.0
2008-09-02 13:17:00,1.7816,1.7816,1.78135,1.7814,347100000.0
2008-09-02 13:18:00,1.7814,1.7814,1.78035,1.78045,226700000.0
2008-09-02 13:19:00,1.78045,1.7806,1.7803,1.78045,216400000.0
2008-09-02 13:20:00,1.78045,1.7808,1.78035,1.78055,239100000.0
2008-09-02 13:21:00,1.7807,1.7807,1.7803,1.78035,205900000.0
2008-09-02 13:22:00,1.7805,1.7805,1.78035,1.78045,96800000.0
2008-09-02 13:23:00,1.7804,1.7807,1.78035,1.78045,320300000.0
2008-09-02 13:24:00,1.7806,1.7809,1.7806,1.7806,354000000.0
2008-09-02 13:25:00,1.78055,1.7809,1.7805,1.78055,256000000.0
2008-09-02 13:26:00,1.78055,1.7809,1.7805,1.78065,245500000.0
2008-09-02 13:27:00,1.78065,1.7807,1.7805,1.7806,341900000.0
2008-09-02 13:28:00,1.7806,1.7808,1.78045,1.7806,194500000.0
2008-09-02 13:29:00,1.7806,1.7807,1.7805,1.7805,166700000.0
2008-09-02 13:30:00,1.7805,1.7808,1.7805,1.7808,285000000.0
2008-09-02 13:31:00,1.7808,1.78115,1.78065,1.7811,327200000.0
2008-09-02 13:32:00,1.7811,1.7816,1.78105,1.7816,198400000.0
2008-09-02 13:33:00,1.7816,1.7819,1.7815,1.7818,286000000.0
2008-09-02 13:34:00,1.7818,1.78195,1.7816,1.7819,324999999.0
2008-09-02 13:35:00,1.7819,1.7821,1.7814,1.7816,415600004.0
2008-09-02 13:36:00,1.7816,1.7818,1.78145,1.7818,172200000.0
2008-09-02 13:37:00,1.7818,1.782,1.78165,1.78175,445000000.0
2008-09-02 13:38:00,1.7817,1.7831,1.7817,1.7827,689700000.0
2008-09-02 13:39:00,1.78265,1.7829,1.78225,1.78255,623900000.0
2008-09-02 13:40:00,1.7826,1.7827,1.7824,1.78245,316400000.0
2008-09-02 13:41:00,1.78245,1.7827,1.7822,1.7825,279300000.0
2008-09-02 13:42:00,1.7825,1.7828,1.78235,1.7828,379600000.0
2008-09-02 13:43:00,1.7828,1.78325,1.78275,1.7829,484199998.0
2008-09-02 13:44:00,1.7826,1.78285,1.7826,1.7828,205700000.0
2008-09-02 13:45:00,1.7828,1.7832,1.7826,1.7831,220300000.0
2008-09-02 13:46:00,1.7831,1.78395,1.78305,1.7838,333700000.0
2008-09-02 13:47:00,1.7838,1.7838,1.7834,1.78355,158400000.0
2008-09-02 13:48:00,1.7835,1.7839,1.78305,1.7833,408300001.0
2008-09-02 13:49:00,1.78335,1.78355,1.7832,1.78335,228400000.0
2008-09-02 13:50:00,1.78325,1.7835,1.78315,1.78345,222400000.0
2008-09-02 13:51:00,1.7835,1.7839,1.78345,1.7839,266900000.0
2008-09-02 13:52:00,1.78395,1.78395,1.78335,1.7836,310600000.0
2008-09-02 13:53:00,1.7836,1.7839,1.78355,1.7839,294600000.0
2008-09-02 13:54:00,1.7838,1.784,1.78355,1.78385,541399998.0
2008-09-02 13:55:00,1.78385,1.784,1.78365,1.7838,450600000.0
2008-09-02 13:56:00,1.7838,1.78465,1.7838,1.7846,707499998.0
2008-09-02 13:57:00,1.7846,1.78495,1.7845,1.7848,550500000.0
2008-09-02 13:58:00,1.78495,1.785,1.7845,1.7846,299800000.0
2008-09-02 13:59:00,1.7846,1.7847,1.7845,1.7845,87000000.0
2008-09-02 14:00:00,1.7844,1.7846,1.78435,1.7844,465800000.0
2008-09-02 14:01:00,1.7844,1.7855,1.78435,1.78515,870600002.0
2008-09-02 14:02:00,1.78515,1.7852,1.78445,1.78445,366699999.0
2008-09-02 14:03:00,1.7844,1.78465,1.78415,1.7845,506100000.0
2008-09-02 14:04:00,1.78455,1.7847,1.78455,1.78465,292200001.0
2008-09-02 14:05:00,1.7848,1.7852,1.7843,1.7852,619400000.0
2008-09-02 14:06:00,1.7852,1.78555,1.7851,1.7852,303200000.0
2008-09-02 14:07:00,1.7852,1.7853,1.785,1.785,136900000.0
2008-09-02 14:08:00,1.78495,1.785,1.7846,1.78485,237900000.0
2008-09-02 14:09:00,1.7848,1.785,1.78475,1.78475,277300000.0
2008-09-02 14:10:00,1.78475,1.785,1.78475,1.7849,495199999.0
2008-09-02 14:11:00,1.78485,1.785,1.78485,1.7849,242700000.0
2008-09-02 14:12:00,1.7849,1.78505,1.78485,1.785,281500000.0
2008-09-02 14:13:00,1.785,1.7852,1.785,1.7852,402900000.0
2008-09-02 14:14:00,1.7852,1.7854,1.7852,1.7854,151700000.0
2008-09-02 14:15:00,1.7854,1.7858,1.78525,1.78525,390800000.0
2008-09-02 14:16:00,1.7853,1.7853,1.78465,1.7847,321100000.0
2008-09-02 14:17:00,1.78455,1.7847,1.78435,1.78435,346200000.0
2008-09-02 14:18:00,1.78435,1.7845,1.78405,1.78405,290900000.0
2008-09-02 14:19:00,1.78405,1.78405,1.78365,1.7837,333400000.0
2008-09-02 14:20:00,1.7837,1.7839,1.7835,1.7837,526400001.0
2008-09-02 14:21:00,1.7837,1.7839,1.7832,1.7833,630600000.0
2008-09-02 14:22:00,1.7833,1.7836,1.7832,1.7836,615599999.0
2008-09-02 14:23:00,1.7836,1.784,1.7836,1.78385,494300000.0
2008-09-02 14:24:00,1.78385,1.7841,1.7835,1.784,221800000.0
2008-09-02 14:25:00,1.7839,1.7843,1.7836,1.78425,662100001.0
2008-09-02 14:26:00,1.78425,1.7847,1.7842,1.7845,294400000.0
2008-09-02 14:27:00,1.78455,1.7846,1.78385,1.7841,341100000.0
2008-09-02 14:28:00,1.7841,1.7843,1.78365,1.78365,395300000.0
2008-09-02 14:29:00,1.78365,1.7838,1.7826,1.7828,651600003.0
2008-09-02 14:30:00,1.7828,1.783,1.78245,1.7828,492100002.0
2008-09-02 14:31:00,1.7828,1.78305,1.7824,1.7824,674800000.0
2008-09-02 14:32:00,1.7824,1.78305,1.7822,1.783,500000000.0
2008-09-02 14:33:00,1.783,1.783,1.7824,1.78255,531500000.0
2008-09-02 14:34:00,1.7825,1.783,1.7825,1.783,334900000.0
2008-09-02 14:35:00,1.783,1.7834,1.78295,1.78325,256400000.0
2008-09-02 14:36:00,1.7833,1.7835,1.78295,1.7833,346300000.0
2008-09-02 14:37:00,1.7833,1.7835,1.7832,1.78335,753200001.0
2008-09-02 14:38:00,1.78335,1.7834,1.7825,1.7827,558699999.0
2008-09-02 14:39:00,1.7827,1.7829,1.7822,1.78225,572799998.0
2008-09-02 14:40:00,1.78225,1.7826,1.7822,1.78245,732000000.0
2008-09-02 14:41:00,1.78245,1.7827,1.7824,1.7824,430700000.0
2008-09-02 14:42:00,1.78245,1.7832,1.7824,1.7829,667400001.0
2008-09-02 14:43:00,1.7829,1.78295,1.7826,1.7827,620500002.0
2008-09-02 14:44:00,1.78255,1.7828,1.78225,1.78225,318300000.0
2008-09-02 14:45:00,1.78235,1.78235,1.7812,1.7815,652300000.0
2008-09-02 14:46:00,1.78145,1.7816,1.78045,1.7809,734600003.0
2008-09-02 14:47:00,1.7809,1.7814,1.7808,1.7808,464200000.0
2008-09-02 14:48:00,1.78085,1.7809,1.78075,1.7808,143400000.0
2008-09-02 14:49:00,1.78085,1.781,1.7808,1.78085,91900000.0
2008-09-02 14:50:00,1.78095,1.781,1.78075,1.7808,156100000.0
2008-09-02 14:51:00,1.7808,1.7814,1.7808,1.78135,301800001.0
2008-09-02 14:52:00,1.7813,1.7813,1.7809,1.7809,361700000.0
2008-09-02 14:53:00,1.7809,1.7809,1.7799,1.7803,399500000.0
2008-09-02 14:54:00,1.7803,1.7805,1.78025,1.7804,257600000.0
2008-09-02 14:55:00,1.7804,1.7804,1.7799,1.7802,292400000.0
2008-09-02 14:56:00,1.78015,1.7803,1.78005,1.78005,642300000.0
2008-09-02 14:57:00,1.78005,1.78015,1.7786,1.77895,1093099999.0
2008-09-02 14:58:00,1.77895,1.7798,1.77895,1.77955,368600000.0
2008-09-02 14:59:00,1.77955,1.7796,1.77885,1.779,496100000.0
2008-09-02 15:00:00,1.779,1.7792,1.7788,1.7791,428300000.0
2008-09-02 15:01:00,1.7792,1.7792,1.7788,1.77895,342599999.0
2008-09-02 15:02:00,1.77895,1.7794,1.77895,1.7794,406100000.0
2008-09-02 15:03:00,1.7794,1.7798,1.77935,1.7795,371300000.0
2008-09-02 15:04:00,1.7795,1.7798,1.77925,1.77935,334800002.0
2008-09-02 15:05:00,1.77935,1.7797,1.779,1.779,394000000.0
2008-09-02 15:06:00,1.779,1.779,1.7787,1.7787,402700000.0
2008-09-02 15:07:00,1.7787,1.77945,1.7787,1.77925,532600001.0
2008-09-02 15:08:00,1.77925,1.77965,1.77925,1.7796,154100000.0
2008-09-02 15:09:00,1.7797,1.77975,1.77935,1.77965,435400000.0
2008-09-02 15:10:00,1.77965,1.78005,1.77955,1.77995,465600000.0
2008-09-02 15:11:00,1.78005,1.78005,1.7797,1.78,376200000.0
2008-09-02 15:12:00,1.78,1.7801,1.7799,1.78005,498200000.0
2008-09-02 15:13:00,1.78005,1.7809,1.78,1.78055,593299999.0
2008-09-02 15:14:00,1.78065,1.7808,1.78025,1.78065,298900000.0
2008-09-02 15:15:00,1.78065,1.7807,1.78035,1.7805,503800000.0
2008-09-02 15:16:00,1.78055,1.78095,1.7801,1.78045,552400000.0
2008-09-02 15:17:00,1.78045,1.78115,1.78025,1.781,543800002.0
2008-09-02 15:18:00,1.7811,1.7811,1.78045,1.7808,437099999.0
2008-09-02 15:19:00,1.7808,1.781,1.78025,1.78055,618500004.0
2008-09-02 15:20:00,1.78055,1.7812,1.78055,1.7811,670300000.0
2008-09-02 15:21:00,1.78105,1.7818,1.78105,1.7814,573600000.0
2008-09-02 15:22:00,1.78155,1.7816,1.78125,1.7813,420500000.0
2008-09-02 15:23:00,1.78125,1.78135,1.7812,1.7812,146000000.0
2008-09-02 15:24:00,1.78125,1.78125,1.7811,1.7811,138900000.0
2008-09-02 15:25:00,1.78105,1.7821,1.781,1.7819,637899999.0
2008-09-02 15:26:00,1.7819,1.78235,1.7818,1.78215,737400000.0
2008-09-02 15:27:00,1.7822,1.7822,1.7817,1.78205,529800000.0
2008-09-02 15:28:00,1.782,1.78245,1.7816,1.78235,526500000.0
2008-09-02 15:29:00,1.78235,1.78235,1.7821,1.78215,274600000.0
2008-09-02 15:30:00,1.7821,1.7821,1.78175,1.7818,348808000.0
2008-09-02 15:31:00,1.78185,1.7823,1.7818,1.782,519000000.0
2008-09-02 15:32:00,1.782,1.78245,1.782,1.78245,386400000.0
2008-09-02 15:33:00,1.7825,1.7829,1.7823,1.78285,425600002.0
2008-09-02 15:34:00,1.78265,1.7828,1.78235,1.7828,636699999.0
2008-09-02 15:35:00,1.7828,1.78295,1.7827,1.7828,412500001.0
2008-09-02 15:36:00,1.7828,1.78305,1.78255,1.78295,405200000.0
2008-09-02 15:37:00,1.783,1.7831,1.78275,1.78275,424000002.0
2008-09-02 15:38:00,1.7828,1.7828,1.78245,1.78265,501500001.0
2008-09-02 15:39:00,1.7826,1.78275,1.7824,1.78265,433300000.0
2008-09-02 15:40:00,1.78265,1.7827,1.78245,1.7827,213800000.0
2008-09-02 15:41:00,1.7827,1.78295,1.7826,1.7827,284900000.0
2008-09-02 15:42:00,1.78265,1.7828,1.78255,1.7826,215100000.0
2008-09-02 15:43:00,1.78265,1.7832,1.7826,1.7832,285200000.0
2008-09-02 15:44:00,1.7832,1.7837,1.7831,1.7837,269100000.0
2008-09-02 15:45:00,1.7837,1.7839,1.7831,1.7832,611300001.0
2008-09-02 15:46:00,1.7832,1.7832,1.7826,1.7826,442600001.0
2008-09-02 15:47:00,1.7826,1.78285,1.7824,1.7828,291500000.0
2008-09-02 15:48:00,1.7828,1.7829,1.78265,1.7827,262400000.0
2008-09-02 15:49:00,1.7827,1.7829,1.7827,1.7827,477400001.0
2008-09-02 15:50:00,1.78275,1.7831,1.7826,1.78275,468200000.0
2008-09-02 15:51:00,1.78275,1.7829,1.78265,1.7829,160900000.0
2008-09-02 15:52:00,1.7829,1.7829,1.7823,1.7826,414900000.0
2008-09-02 15:53:00,1.7826,1.7828,1.78245,1.7827,230600000.0
2008-09-02 15:54:00,1.78265,1.78275,1.78215,1.78215,287600000.0
2008-09-02 15:55:00,1.78215,1.7822,1.7821,1.7821,207400000.0
2008-09-02 15:56:00,1.7821,1.78255,1.7821,1.78245,264500000.0
2008-09-02 15:57:00,1.78245,1.78315,1.78245,1.7827,459200000.0
2008-09-02 15:58:00,1.78275,1.7832,1.7826,1.7831,471100000.0
2008-09-02 15:59:00,1.7831,1.7831,1.78275,1.7829,420500000.0
2008-09-02 16:00:00,1.7829,1.7837,1.78195,1.7835,556499999.0
2008-09-02 16:01:00,1.7835,1.78385,1.78315,1.78345,743700004.0
2008-09-02 16:02:00,1.7835,1.78375,1.78325,1.78375,582900000.0
2008-09-02 16:03:00,1.7838,1.7848,1.7837,1.7841,561099999.0
2008-09-02 16:04:00,1.78405,1.7849,1.78405,1.78475,569900002.0
2008-09-02 16:05:00,1.7848,1.78505,1.78455,1.785,537800002.0
2008-09-02 16:06:00,1.78505,1.7853,1.7846,1.78465,521100000.0
2008-09-02 16:07:00,1.78465,1.7855,1.78465,1.7854,549500000.0
2008-09-02 16:08:00,1.7854,1.7863,1.7852,1.78625,379000000.0
2008-09-02 16:09:00,1.7863,1.7871,1.78605,1.7861,650200000.0
2008-09-02 16:10:00,1.7861,1.78675,1.78595,1.7863,413500000.0
2008-09-02 16:11:00,1.7863,1.7873,1.7863,1.78665,602300001.0
2008-09-02 16:12:00,1.7867,1.7868,1.7856,1.7857,477800000.0
2008-09-02 16:13:00,1.7857,1.7858,1.785,1.78505,526900000.0
2008-09-02 16:14:00,1.78505,1.7851,1.7847,1.78475,474800000.0
2008-09-02 16:15:00,1.7848,1.7857,1.78465,1.78555,330000000.0
2008-09-02 16:16:00,1.78555,1.7869,1.78555,1.7868,437700000.0
2008-09-02 16:17:00,1.7868,1.7872,1.78615,1.7866,769800001.0
2008-09-02 16:18:00,1.7866,1.7875,1.78655,1.78715,531000000.0
2008-09-02 16:19:00,1.78715,1.7881,1.787,1.788,359000000.0
2008-09-02 16:20:00,1.788,1.788,1.7877,1.7878,219100000.0
2008-09-02 16:21:00,1.7878,1.788,1.78765,1.78785,495800000.0
2008-09-02 16:22:00,1.7879,1.7879,1.7873,1.7874,438600000.0
2008-09-02 16:23:00,1.7874,1.7881,1.78735,1.78735,489399998.0
2008-09-02 16:24:00,1.78735,1.7877,1.7873,1.7875,198205100.0
2008-09-02 16:25:00,1.7875,1.7875,1.7869,1.78705,435800000.0
2008-09-02 16:26:00,1.78705,1.7871,1.78655,1.7868,469900000.0
2008-09-02 16:27:00,1.7868,1.7868,1.7865,1.78655,383800000.0
2008-09-02 16:28:00,1.7865,1.7868,1.78615,1.7862,451200000.0
2008-09-02 16:29:00,1.7862,1.7862,1.78545,1.78565,530900002.0
2008-09-02 16:30:00,1.7857,1.7862,1.78565,1.7857,513999999.0
2008-09-02 16:31:00,1.7857,1.786,1.7855,1.786,253400000.0
2008-09-02 16:32:00,1.7859,1.7859,1.78565,1.7858,273600000.0
2008-09-02 16:33:00,1.7858,1.786,1.78565,1.7858,338200000.0
2008-09-02 16:34:00,1.7858,1.7859,1.78565,1.7859,273400000.0
2008-09-02 16:35:00,1.7859,1.7862,1.78585,1.786,423400000.0
2008-09-02 16:36:00,1.786,1.7864,1.78575,1.78625,441600000.0
2008-09-02 16:37:00,1.7863,1.78695,1.7862,1.7862,468300000.0
2008-09-02 16:38:00,1.7862,1.7867,1.78615,1.7864,467000000.0
2008-09-02 16:39:00,1.7864,1.7874,1.7864,1.7873,523000000.0
2008-09-02 16:40:00,1.78725,1.7881,1.7869,1.7881,568300000.0
2008-09-02 16:41:00,1.78805,1.78895,1.7877,1.78895,600600000.0
2008-09-02 16:42:00,1.7889,1.789,1.78845,1.78845,550599998.0
2008-09-02 16:43:00,1.78845,1.7885,1.7879,1.788,428700000.0
2008-09-02 16:44:00,1.788,1.788,1.7867,1.7868,453900000.0
2008-09-02 16:45:00,1.78685,1.7871,1.7865,1.7865,320900000.0
2008-09-02 16:46:00,1.7865,1.7866,1.7862,1.7863,550700000.0
2008-09-02 16:47:00,1.78625,1.7868,1.78605,1.78675,420100000.0
2008-09-02 16:48:00,1.7868,1.7871,1.78655,1.7867,613500000.0
2008-09-02 16:49:00,1.7866,1.78675,1.78635,1.7865,678800002.0
2008-09-02 16:50:00,1.7865,1.78665,1.78625,1.7865,335200000.0
2008-09-02 16:51:00,1.7865,1.7865,1.7862,1.7863,467500001.0
2008-09-02 16:52:00,1.78635,1.78665,1.78625,1.7865,339800000.0
2008-09-02 16:53:00,1.7865,1.78715,1.7865,1.78715,339000000.0
2008-09-02 16:54:00,1.78715,1.7872,1.78685,1.78695,486700000.0
2008-09-02 16:55:00,1.78695,1.7874,1.78655,1.78655,408099998.0
2008-09-02 16:56:00,1.78655,1.78655,1.786,1.7861,572400000.0
2008-09-02 16:57:00,1.78615,1.7864,1.7852,1.78555,521900000.0
2008-09-02 16:58:00,1.7856,1.786,1.78515,1.78525,520300001.0
2008-09-02 16:59:00,1.78525,1.7863,1.7852,1.78625,370700000.0
2008-09-02 17:00:00,1.7863,1.7863,1.7857,1.78595,394999999.0
2008-09-02 17:01:00,1.78595,1.7861,1.7858,1.7858,340600000.0
2008-09-02 17:02:00,1.7858,1.7858,1.7854,1.7857,232100000.0
2008-09-02 17:03:00,1.7857,1.7858,1.78545,1.7856,431000000.0
2008-09-02 17:04:00,1.7856,1.7858,1.78555,1.7856,283300000.0
2008-09-02 17:05:00,1.7855,1.7857,1.7855,1.7856,211400000.0
2008-09-02 17:06:00,1.7855,1.7858,1.7855,1.7858,152200000.0
2008-09-02 17:07:00,1.7858,1.7861,1.78575,1.7859,214600000.0
2008-09-02 17:08:00,1.78585,1.786,1.78555,1.78575,421400000.0
2008-09-02 17:09:00,1.78575,1.7859,1.7854,1.7859,440000000.0
2008-09-02 17:10:00,1.78595,1.78595,1.7855,1.78555,157700000.0
2008-09-02 17:11:00,1.7856,1.78575,1.7854,1.7856,375300000.0
2008-09-02 17:12:00,1.7856,1.7856,1.78535,1.78545,312600000.0
2008-09-02 17:13:00,1.7854,1.7854,1.78515,1.7853,241800000.0
2008-09-02 17:14:00,1.7853,1.78535,1.78485,1.78485,313200000.0
2008-09-02 17:15:00,1.78485,1.7855,1.78475,1.7853,527000000.0
2008-09-02 17:16:00,1.7853,1.78545,1.7852,1.78535,438600000.0
2008-09-02 17:17:00,1.78535,1.78585,1.78535,1.78575,360400001.0
2008-09-02 17:18:00,1.78575,1.7858,1.78555,1.7856,367800000.0
2008-09-02 17:19:00,1.7856,1.78655,1.78555,1.78655,495700000.0
2008-09-02 17:20:00,1.78655,1.78655,1.7864,1.7864,157700000.0
2008-09-02 17:21:00,1.7864,1.7867,1.7864,1.7866,382300000.0
2008-09-02 17:22:00,1.7865,1.78685,1.7865,1.78665,475000000.0
2008-09-02 17:23:00,1.7867,1.7868,1.78655,1.7866,295500000.0
2008-09-02 17:24:00,1.7866,1.787,1.78655,1.7868,422400000.0
2008-09-02 17:25:00,1.7868,1.7871,1.7867,1.7867,416900000.0
2008-09-02 17:26:00,1.78665,1.7869,1.78665,1.78685,245000000.0
2008-09-02 17:27:00,1.78685,1.787,1.7865,1.7865,260600000.0
2008-09-02 17:28:00,1.7864,1.78645,1.786,1.78625,467200000.0
2008-09-02 17:29:00,1.78625,1.7864,1.78595,1.78605,272000000.0
2008-09-02 17:30:00,1.78605,1.7862,1.78585,1.786,381400001.0
2008-09-02 17:31:00,1.786,1.786,1.7857,1.7858,263300000.0
2008-09-02 17:32:00,1.7858,1.78595,1.78565,1.78585,177800001.0
2008-09-02 17:33:00,1.7859,1.78595,1.78565,1.78565,388600001.0
2008-09-02 17:34:00,1.7857,1.7857,1.7852,1.7852,351300000.0
2008-09-02 17:35:00,1.78505,1.78525,1.7849,1.78515,203699999.0
2008-09-02 17:36:00,1.78515,1.7852,1.78405,1.7843,646200000.0
2008-09-02 17:37:00,1.7843,1.7848,1.7842,1.7845,341400000.0
2008-09-02 17:38:00,1.7845,1.7848,1.7845,1.78475,240900000.0
2008-09-02 17:39:00,1.7847,1.7848,1.7841,1.7841,210500000.0
2008-09-02 17:40:00,1.7841,1.7841,1.7832,1.7832,560300000.0
2008-09-02 17:41:00,1.7832,1.7832,1.7831,1.78315,97800000.0
2008-09-02 17:42:00,1.78315,1.7832,1.7825,1.7827,373500000.0
2008-09-02 17:43:00,1.78275,1.78315,1.78275,1.7831,223400000.0
2008-09-02 17:44:00,1.7833,1.78345,1.7831,1.78325,345300000.0
2008-09-02 17:45:00,1.7832,1.7836,1.7832,1.78355,148500000.0
2008-09-02 17:46:00,1.78355,1.7838,1.78355,1.78375,93800000.0
2008-09-02 17:47:00,1.78375,1.78425,1.78375,1.7842,272000000.0
2008-09-02 17:48:00,1.7842,1.7842,1.7839,1.78395,560900001.0
2008-09-02 17:49:00,1.78395,1.7841,1.78345,1.7837,388900000.0
2008-09-02 17:50:00,1.78355,1.7838,1.7835,1.7838,286100000.0
2008-09-02 17:51:00,1.7838,1.7843,1.7838,1.784,222800000.0
2008-09-02 17:52:00,1.784,1.7845,1.7838,1.78445,364000000.0
2008-09-02 17:53:00,1.7846,1.7851,1.78445,1.7848,544599997.0
2008-09-02 17:54:00,1.7848,1.7853,1.78475,1.78525,278200000.0
2008-09-02 17:55:00,1.7853,1.7856,1.78495,1.78505,278000000.0
2008-09-02 17:56:00,1.78505,1.7853,1.78505,1.7851,251700000.0
2008-09-02 17:57:00,1.7851,1.7852,1.78465,1.78505,489800000.0
2008-09-02 17:58:00,1.78505,1.78555,1.78455,1.78535,336600001.0
2008-09-02 17:59:00,1.78535,1.7855,1.7849,1.78505,345800000.0
2008-09-02 18:00:00,1.78505,1.78505,1.78475,1.7849,148800000.0
2008-09-02 18:01:00,1.7849,1.785,1.7846,1.7846,278200000.0
2008-09-02 18:02:00,1.7846,1.7849,1.78435,1.7847,160700000.0
2008-09-02 18:03:00,1.7847,1.7853,1.7846,1.78525,203100000.0
2008-09-02 18:04:00,1.78525,1.7853,1.7845,1.7846,173500000.0
2008-09-02 18:05:00,1.7846,1.7846,1.78375,1.7844,345700000.0
2008-09-02 18:06:00,1.78445,1.78445,1.78375,1.78415,181100000.0
2008-09-02 18:07:00,1.78425,1.7846,1.784,1.78455,282599999.0
2008-09-02 18:08:00,1.78455,1.7846,1.7842,1.78435,188600000.0
2008-09-02 18:09:00,1.78435,1.7845,1.7843,1.78445,72300000.0
2008-09-02 18:10:00,1.78445,1.78445,1.784,1.784,107100000.0
2008-09-02 18:11:00,1.784,1.784,1.7834,1.7835,239700000.0
2008-09-02 18:12:00,1.78345,1.78345,1.78235,1.78235,204900000.0
2008-09-02 18:13:00,1.78235,1.7828,1.78235,1.78265,219600000.0
2008-09-02 18:14:00,1.78265,1.78275,1.7823,1.7823,108000000.0
2008-09-02 18:15:00,1.7823,1.7824,1.78145,1.7815,171600000.0
2008-09-02 18:16:00,1.7815,1.78175,1.78145,1.78155,212900000.0
2008-09-02 18:17:00,1.7816,1.7818,1.7814,1.7814,285900000.0
2008-09-02 18:18:00,1.7814,1.7818,1.7814,1.78165,92700000.0
2008-09-02 18:19:00,1.78165,1.78165,1.78115,1.78125,330300000.0
2008-09-02 18:20:00,1.78125,1.7813,1.78115,1.78125,75400000.0
2008-09-02 18:21:00,1.78125,1.7814,1.78105,1.7813,225000000.0
2008-09-02 18:22:00,1.7813,1.7816,1.7813,1.7815,180500000.0
2008-09-02 18:23:00,1.7815,1.7815,1.7813,1.78145,211500000.0
2008-09-02 18:24:00,1.7815,1.78205,1.78145,1.782,112100000.0
2008-09-02 18:25:00,1.782,1.7823,1.7818,1.7821,270800000.0
2008-09-02 18:26:00,1.78205,1.7824,1.78205,1.78225,225600000.0
2008-09-02 18:27:00,1.7823,1.7826,1.78225,1.78245,114900000.0
2008-09-02 18:28:00,1.78245,1.7829,1.78245,1.78265,60200000.0
2008-09-02 18:29:00,1.78265,1.78275,1.78245,1.7827,84400000.0
2008-09-02 18:30:00,1.78265,1.7831,1.7826,1.78305,56000000.0
2008-09-02 18:31:00,1.78305,1.7831,1.7826,1.7826,65100000.0
2008-09-02 18:32:00,1.78265,1.78265,1.78205,1.78205,86900000.0
2008-09-02 18:33:00,1.78205,1.7825,1.782,1.7825,93100000.0
2008-09-02 18:34:00,1.78255,1.78295,1.78245,1.7829,49100000.0
2008-09-02 18:35:00,1.7829,1.783,1.78275,1.78285,55900000.0
2008-09-02 18:36:00,1.78285,1.78305,1.78275,1.783,126100000.0
2008-09-02 18:37:00,1.78295,1.7831,1.7827,1.7828,221400000.0
2008-09-02 18:38:00,1.78275,1.783,1.7827,1.783,99200000.0
2008-09-02 18:39:00,1.783,1.7834,1.78295,1.7833,108600000.0
2008-09-02 18:40:00,1.7833,1.78405,1.7832,1.7839,111900000.0
2008-09-02 18:41:00,1.78385,1.7839,1.78355,1.7836,121900000.0
2008-09-02 18:42:00,1.78355,1.7836,1.78325,1.7833,127700000.0
2008-09-02 18:43:00,1.7833,1.7835,1.78325,1.7833,87300000.0
2008-09-02 18:44:00,1.7833,1.7833,1.7832,1.7832,44100000.0
2008-09-02 18:45:00,1.7832,1.7832,1.7832,1.7832,6400000.0
2008-09-02 18:46:00,1.78315,1.7833,1.78315,1.7832,184700000.0
2008-09-02 18:47:00,1.7832,1.7836,1.7832,1.7834,185400000.0
2008-09-02 18:48:00,1.7834,1.7834,1.783,1.78305,147000000.0
2008-09-02 18:49:00,1.78305,1.78305,1.7822,1.78225,143600000.0
2008-09-02 18:50:00,1.7824,1.7829,1.78225,1.7827,145700000.0
2008-09-02 18:51:00,1.78285,1.783,1.7826,1.7828,156400000.0
2008-09-02 18:52:00,1.7828,1.78325,1.78275,1.7829,184500000.0
2008-09-02 18:53:00,1.78285,1.783,1.7827,1.78275,150800000.0
2008-09-02 18:54:00,1.78275,1.78275,1.78225,1.78255,191200001.0
2008-09-02 18:55:00,1.78255,1.78265,1.78235,1.78265,138000000.0
2008-09-02 18:56:00,1.78265,1.78265,1.78215,1.7822,70100000.0
2008-09-02 18:57:00,1.78225,1.7824,1.78225,1.7824,18100000.0
2008-09-02 18:58:00,1.7824,1.7828,1.7824,1.78275,31200000.0
2008-09-02 18:59:00,1.78275,1.7834,1.7827,1.78325,123300000.0
2008-09-02 19:00:00,1.7832,1.7835,1.78315,1.7834,115900000.0
2008-09-02 19:01:00,1.7834,1.7836,1.7834,1.7834,56200000.0
2008-09-02 19:02:00,1.7834,1.7835,1.78335,1.7835,32400000.0
2008-09-02 19:03:00,1.78345,1.78365,1.78345,1.7836,114500000.0
2008-09-02 19:04:00,1.7836,1.7836,1.7835,1.78355,29700000.0
2008-09-02 19:05:00,1.78355,1.7836,1.78345,1.7835,62000000.0
2008-09-02 19:06:00,1.7835,1.7839,1.7835,1.7836,144600000.0
2008-09-02 19:07:00,1.7836,1.78385,1.7836,1.7837,238700000.0
2008-09-02 19:08:00,1.78375,1.7838,1.78345,1.7836,143700000.0
2008-09-02 19:09:00,1.7837,1.7841,1.7836,1.7838,132100000.0
2008-09-02 19:10:00,1.7838,1.78395,1.78375,1.78375,43900000.0
2008-09-02 19:11:00,1.7838,1.7839,1.78365,1.7837,80900000.0
2008-09-02 19:12:00,1.7837,1.7837,1.78355,1.78355,76700000.0
2008-09-02 19:13:00,1.7836,1.7839,1.78355,1.7838,79500000.0
2008-09-02 19:14:00,1.7838,1.7843,1.7838,1.7842,138500000.0
2008-09-02 19:15:00,1.78415,1.7842,1.78405,1.7842,104800000.0
2008-09-02 19:16:00,1.78415,1.78455,1.7841,1.78455,135900000.0
2008-09-02 19:17:00,1.7846,1.7846,1.78445,1.78455,70600000.0
2008-09-02 19:18:00,1.78455,1.78455,1.7839,1.78405,152000000.0
2008-09-02 19:19:00,1.7841,1.7845,1.7841,1.7845,121700000.0
2008-09-02 19:20:00,1.7845,1.7845,1.78415,1.7842,78000000.0
2008-09-02 19:21:00,1.7841,1.78415,1.7838,1.784,229300001.0
2008-09-02 19:22:00,1.7839,1.784,1.7838,1.784,47100000.0
2008-09-02 19:23:00,1.784,1.784,1.78365,1.78375,39900000.0
2008-09-02 19:24:00,1.78375,1.784,1.78375,1.78385,94200000.0
2008-09-02 19:25:00,1.78385,1.78385,1.78345,1.7836,76000000.0
2008-09-02 19:26:00,1.78355,1.784,1.7835,1.7839,101700000.0
2008-09-02 19:27:00,1.7839,1.784,1.7837,1.78375,86900000.0
2008-09-02 19:28:00,1.78375,1.7838,1.7837,1.7837,96600000.0
2008-09-02 19:29:00,1.7837,1.7838,1.78325,1.7833,131100000.0
2008-09-02 19:30:00,1.7833,1.7833,1.7831,1.7832,108500000.0
2008-09-02 19:31:00,1.7832,1.7834,1.7831,1.78335,124000000.0
2008-09-02 19:32:00,1.78335,1.7834,1.7832,1.7832,44500000.0
2008-09-02 19:33:00,1.78325,1.78325,1.78305,1.7832,114200000.0
2008-09-02 19:34:00,1.78315,1.7832,1.78305,1.7831,47900000.0
2008-09-02 19:35:00,1.7831,1.7831,1.78265,1.7828,53700000.0
2008-09-02 19:36:00,1.78295,1.783,1.7829,1.78295,49100000.0
2008-09-02 19:37:00,1.78295,1.7833,1.78295,1.7833,45300000.0
2008-09-02 19:38:00,1.78325,1.78325,1.78325,1.78325,11800000.0
2008-09-02 19:39:00,1.78325,1.78325,1.7832,1.7832,13700000.0
2008-09-02 19:40:00,1.78325,1.7834,1.7832,1.7833,62700000.0
2008-09-02 19:41:00,1.78325,1.7835,1.78325,1.7834,92200000.0
2008-09-02 19:42:00,1.7834,1.7836,1.78335,1.7834,130100000.0
2008-09-02 19:43:00,1.78335,1.7836,1.7833,1.7836,61700000.0
2008-09-02 19:44:00,1.7835,1.78355,1.7835,1.78355,20700000.0
2008-09-02 19:45:00,1.78355,1.7837,1.78355,1.78365,20500000.0
2008-09-02 19:46:00,1.78365,1.784,1.7836,1.7839,63100000.0
2008-09-02 19:47:00,1.7839,1.784,1.78375,1.7838,63100000.0
2008-09-02 19:48:00,1.7838,1.7838,1.78375,1.78375,33200000.0
2008-09-02 19:49:00,1.78375,1.7838,1.78375,1.78375,35700000.0
2008-09-02 19:50:00,1.78375,1.78455,1.78375,1.7844,207000000.0
2008-09-02 19:51:00,1.7844,1.7845,1.7843,1.7845,52300000.0
2008-09-02 19:52:00,1.78445,1.7845,1.7844,1.7844,21800000.0
2008-09-02 19:53:00,1.7844,1.7844,1.78435,1.78435,37600000.0
2008-09-02 19:54:00,1.78435,1.7844,1.78435,1.7844,7000000.0
2008-09-02 19:55:00,1.7843,1.7845,1.7843,1.78445,62300000.0
2008-09-02 19:56:00,1.78445,1.7846,1.7844,1.7844,114000000.0
2008-09-02 19:57:00,1.7844,1.7844,1.78425,1.7843,88200000.0
2008-09-02 19:58:00,1.7843,1.7843,1.78385,1.78395,80000000.0
2008-09-02 19:59:00,1.78385,1.78395,1.78375,1.7838,144900000.0
2008-09-02 20:00:00,1.7838,1.7839,1.7835,1.78365,111000000.0
2008-09-02 20:01:00,1.7837,1.7838,1.7836,1.78375,47800000.0
2008-09-02 20:02:00,1.7838,1.7842,1.7838,1.7841,67200000.0
2008-09-02 20:03:00,1.78405,1.7845,1.78405,1.7845,159500000.0
2008-09-02 20:04:00,1.78455,1.78455,1.7839,1.78425,289400000.0
2008-09-02 20:05:00,1.78425,1.78435,1.78415,1.7843,155100000.0
2008-09-02 20:06:00,1.78435,1.7847,1.78425,1.78425,273800001.0
2008-09-02 20:07:00,1.7842,1.78455,1.78415,1.7845,180700000.0
2008-09-02 20:08:00,1.7845,1.78485,1.7845,1.7847,101900000.0
2008-09-02 20:09:00,1.7847,1.7847,1.7843,1.7847,154500000.0
2008-09-02 20:10:00,1.7847,1.7847,1.7838,1.7838,236600000.0
2008-09-02 20:11:00,1.7838,1.784,1.78365,1.784,282700000.0
2008-09-02 20:12:00,1.784,1.7842,1.7838,1.78405,100900000.0
2008-09-02 20:13:00,1.784,1.784,1.78375,1.78375,114500000.0
2008-09-02 20:14:00,1.7838,1.78385,1.78375,1.78375,27900000.0
2008-09-02 20:15:00,1.7837,1.7843,1.7837,1.78425,75700000.0
2008-09-02 20:16:00,1.7843,1.7844,1.7839,1.78395,104000000.0
2008-09-02 20:17:00,1.78395,1.78405,1.7837,1.7837,125500000.0
2008-09-02 20:18:00,1.78365,1.7837,1.7835,1.7836,57600000.0
2008-09-02 20:19:00,1.78365,1.78395,1.78365,1.78395,108900000.0
2008-09-02 20:20:00,1.784,1.784,1.7837,1.7837,109599999.0
2008-09-02 20:21:00,1.7837,1.78375,1.78345,1.78375,50900000.0
2008-09-02 20:22:00,1.78385,1.78385,1.7837,1.78375,36900000.0
2008-09-02 20:23:00,1.7838,1.7841,1.7837,1.7837,59600000.0
2008-09-02 20:24:00,1.78375,1.7839,1.7829,1.7829,317600000.0
2008-09-02 20:25:00,1.78295,1.78315,1.78255,1.78295,195800000.0
2008-09-02 20:26:00,1.78295,1.7832,1.78245,1.7825,199100000.0
2008-09-02 20:27:00,1.78255,1.78315,1.7825,1.78275,153200000.0
2008-09-02 20:28:00,1.7828,1.7832,1.7828,1.78295,116400000.0
2008-09-02 20:29:00,1.78295,1.78295,1.78255,1.78265,149267500.0
2008-09-02 20:30:00,1.78265,1.783,1.78245,1.78275,152467500.0
2008-09-02 20:31:00,1.78275,1.7828,1.7826,1.7827,158700000.0
2008-09-02 20:32:00,1.7827,1.7827,1.78255,1.78255,25200000.0
2008-09-02 20:33:00,1.78255,1.7827,1.78255,1.78265,15400000.0
2008-09-02 20:34:00,1.7827,1.78275,1.78265,1.78275,38300000.0
2008-09-02 20:35:00,1.7828,1.7828,1.78265,1.7827,33900000.0
2008-09-02 20:36:00,1.7827,1.7829,1.78245,1.78245,156200000.0
2008-09-02 20:37:00,1.78245,1.7829,1.78245,1.7828,88900000.0
2008-09-02 20:38:00,1.7828,1.7829,1.78255,1.7826,88300000.0
2008-09-02 20:39:00,1.7826,1.78265,1.7823,1.7823,96900000.0
2008-09-02 20:40:00,1.78235,1.7824,1.7823,1.7824,39600000.0
2008-09-02 20:41:00,1.7824,1.78255,1.7824,1.78255,80300000.0
2008-09-02 20:42:00,1.7825,1.78255,1.7825,1.78255,13600000.0
2008-09-02 20:43:00,1.78255,1.78255,1.78175,1.78175,167500000.0
2008-09-02 20:44:00,1.78175,1.7818,1.78135,1.78155,105800000.0
2008-09-02 20:45:00,1.78155,1.78175,1.7813,1.7813,132000000.0
2008-09-02 20:46:00,1.7813,1.78145,1.78125,1.78135,63000000.0
2008-09-02 20:47:00,1.78135,1.7816,1.78135,1.7816,221800000.0
2008-09-02 20:48:00,1.7815,1.7818,1.7815,1.7817,139600000.0
2008-09-02 20:49:00,1.78165,1.78165,1.7814,1.7815,71000000.0
2008-09-02 20:50:00,1.7814,1.7814,1.78115,1.78125,77400000.0
2008-09-02 20:51:00,1.78125,1.7817,1.78125,1.7814,102537500.0
2008-09-02 20:52:00,1.78145,1.7815,1.7813,1.7814,109700000.0
2008-09-02 20:53:00,1.7814,1.78175,1.78125,1.78175,129100000.0
2008-09-02 20:54:00,1.78175,1.7821,1.78175,1.782,185300000.0
2008-09-02 20:55:00,1.7821,1.78295,1.78205,1.7828,207300000.0
2008-09-02 20:56:00,1.78275,1.7834,1.78275,1.7831,270100009.0
2008-09-02 20:57:00,1.7831,1.7831,1.7829,1.7831,81600000.0
2008-09-02 20:58:00,1.78305,1.78305,1.78205,1.7822,298500000.0
2008-09-02 20:59:00,1.7822,1.7824,1.78205,1.78225,210600000.0
2008-09-02 21:00:00,1.78225,1.7826,1.78225,1.78255,66100000.0
2008-09-02 21:01:00,1.7826,1.7826,1.7822,1.78225,116600000.0
2008-09-02 21:02:00,1.78225,1.7823,1.7821,1.7821,72300000.0
2008-09-02 21:03:00,1.78192,1.78199,1.78169,1.78187,227100000.0
2008-09-02 21:04:00,1.78205,1.78205,1.782,1.78205,36800000.0
2008-09-02 21:05:00,1.782,1.78205,1.782,1.78205,17400000.0
2008-09-02 21:06:00,1.78205,1.7821,1.78205,1.7821,13200000.0
2008-09-02 21:07:00,1.78215,1.78225,1.78215,1.7822,18900000.0
2008-09-02 21:08:00,1.78225,1.78265,1.7822,1.78265,65500000.0
2008-09-02 21:09:00,1.7827,1.7827,1.78245,1.7825,85000000.0
2008-09-02 21:10:00,1.7825,1.7826,1.78245,1.7826,22600000.0
2008-09-02 21:11:00,1.7825,1.78275,1.7825,1.7826,20600000.0
2008-09-02 21:12:00,1.7825,1.78265,1.7824,1.7826,40400000.0
2008-09-02 21:13:00,1.78255,1.78305,1.78255,1.78265,140000000.0
2008-09-02 21:14:00,1.78265,1.7828,1.7826,1.78275,64800000.0
2008-09-02 21:15:00,1.7828,1.7829,1.7828,1.7829,17200000.0
2008-09-02 21:16:00,1.7829,1.7829,1.7828,1.7828,38700000.0
2008-09-02 21:17:00,1.7828,1.783,1.78275,1.783,47600000.0
2008-09-02 21:18:00,1.783,1.78315,1.7828,1.78315,38600000.0
2008-09-02 21:19:00,1.78315,1.7833,1.7831,1.78325,128200000.0
2008-09-02 21:20:00,1.78325,1.7834,1.7832,1.78325,111300000.0
2008-09-02 21:21:00,1.7833,1.7833,1.7832,1.7833,100900000.0
2008-09-02 21:22:00,1.7834,1.7836,1.78335,1.78335,69400000.0
2008-09-02 21:23:00,1.78335,1.7834,1.7833,1.7833,34400000.0
2008-09-02 21:24:00,1.7834,1.7834,1.78325,1.7833,56900000.0
2008-09-02 21:25:00,1.78325,1.7834,1.78325,1.78335,21600000.0
2008-09-02 21:26:00,1.78335,1.7835,1.78335,1.7835,14700000.0
2008-09-02 21:27:00,1.7834,1.7834,1.7834,1.7834,2100000.0
2008-09-02 21:28:00,1.7834,1.78345,1.7834,1.7834,7800000.0
2008-09-02 21:29:00,1.7834,1.7834,1.7834,1.7834,18700000.0
2008-09-02 21:30:00,1.7834,1.7836,1.7834,1.7834,6700000.0
2008-09-02 21:31:00,1.7834,1.7834,1.78335,1.78335,2600000.0
2008-09-02 21:32:00,1.78335,1.78335,1.78325,1.78335,25500000.0
2008-09-02 21:33:00,1.7833,1.7833,1.78325,1.78325,39400000.0
2008-09-02 21:34:00,1.78325,1.78325,1.78325,1.78325,7400000.0
2008-09-02 21:35:00,1.78325,1.7833,1.78325,1.7833,8700000.0
2008-09-02 21:36:00,1.7833,1.7833,1.7833,1.7833,7000000.0
2008-09-02 21:37:00,1.7833,1.7833,1.78315,1.78325,51900000.0
2008-09-02 21:38:00,1.78325,1.78325,1.7832,1.7832,9900000.0
2008-09-02 21:39:00,1.7832,1.7832,1.7832,1.7832,21400000.0
2008-09-02 21:40:00,1.7832,1.7832,1.7832,1.7832,5600000.0
2008-09-02 21:41:00,1.7833,1.7833,1.7832,1.7833,8400000.0
2008-09-02 21:42:00,1.7832,1.7832,1.78315,1.78315,8100000.0
2008-09-02 21:43:00,1.78315,1.7832,1.7831,1.78315,28100000.0
2008-09-02 21:44:00,1.78315,1.78315,1.78315,1.78315,23500000.0
2008-09-02 21:45:00,1.78315,1.78315,1.78305,1.7831,156399996.0
2008-09-02 21:46:00,1.78305,1.7833,1.78305,1.78315,235499997.0
2008-09-02 21:47:00,1.78315,1.7832,1.78315,1.7832,11600000.0
2008-09-02 21:48:00,1.7832,1.7833,1.7832,1.7833,11500000.0
2008-09-02 21:49:00,1.7833,1.7834,1.7833,1.7833,50800000.0
2008-09-02 21:50:00,1.7833,1.7834,1.7833,1.7833,18500000.0
2008-09-02 21:51:00,1.7833,1.7833,1.7831,1.7832,53700000.0
2008-09-02 21:52:00,1.7832,1.7832,1.78255,1.7827,148700000.0
2008-09-02 21:53:00,1.78255,1.7827,1.78255,1.7826,100599999.0
2008-09-02 21:54:00,1.7826,1.7826,1.78245,1.7825,77500000.0
2008-09-02 21:55:00,1.7825,1.7826,1.7825,1.7826,34100000.0
2008-09-02 21:56:00,1.7826,1.7826,1.782,1.78205,100200000.0
2008-09-02 21:57:00,1.7821,1.7821,1.78185,1.78185,102600000.0
2008-09-02 21:58:00,1.78175,1.7821,1.78165,1.7817,121000000.0
2008-09-02 21:59:00,1.7817,1.7817,1.78145,1.78155,45300000.0
2008-09-02 22:00:00,1.7816,1.7824,1.7816,1.782,87800000.0
2008-09-02 22:01:00,1.78205,1.78205,1.78175,1.78175,70800000.0
2008-09-02 22:02:00,1.78175,1.7818,1.78175,1.7818,29300000.0
2008-09-02 22:03:00,1.7819,1.7819,1.7818,1.7818,17500000.0
2008-09-02 22:04:00,1.7818,1.7818,1.7816,1.7816,18308000.0
2008-09-02 22:05:00,1.78175,1.78175,1.78155,1.7816,17808000.0
2008-09-02 22:06:00,1.7816,1.78165,1.78155,1.7816,14400000.0
2008-09-02 22:07:00,1.7816,1.7816,1.7815,1.7816,20500000.0
2008-09-02 22:08:00,1.7816,1.7817,1.7816,1.78165,37800000.0
2008-09-02 22:09:00,1.78165,1.78165,1.7816,1.7816,15800000.0
2008-09-02 22:10:00,1.7816,1.7816,1.78155,1.78155,16500000.0
2008-09-02 22:11:00,1.7815,1.7815,1.78135,1.7814,42900000.0
2008-09-02 22:12:00,1.78155,1.78155,1.7815,1.7815,59300000.0
2008-09-02 22:13:00,1.78145,1.7815,1.78145,1.7815,10900000.0
2008-09-02 22:14:00,1.7815,1.7815,1.7813,1.7814,75700000.0
2008-09-02 22:15:00,1.7814,1.7814,1.7813,1.78135,55600000.0
2008-09-02 22:16:00,1.78135,1.78135,1.78135,1.78135,1000000.0
2008-09-02 22:17:00,1.7813,1.7814,1.7813,1.7814,15700000.0
2008-09-02 22:18:00,1.78135,1.78135,1.7813,1.7813,10600000.0
2008-09-02 22:19:00,1.78135,1.78135,1.78135,1.78135,3200000.0
2008-09-02 22:20:00,1.78135,1.7816,1.78135,1.78155,49600000.0
2008-09-02 22:21:00,1.78155,1.78155,1.78155,1.78155,17200000.0
2008-09-02 22:22:00,1.78155,1.78175,1.78155,1.78165,23800000.0
2008-09-02 22:23:00,1.78165,1.78175,1.78165,1.78175,8600000.0
2008-09-02 22:24:00,1.78175,1.78185,1.78175,1.7818,13800000.0
2008-09-02 22:25:00,1.7818,1.782,1.78175,1.782,19300000.0
2008-09-02 22:26:00,1.782,1.782,1.7819,1.7819,6800000.0
2008-09-02 22:27:00,1.7819,1.7821,1.7819,1.7819,17100000.0
2008-09-02 22:28:00,1.7819,1.78205,1.7819,1.78205,49100000.0
2008-09-02 22:29:00,1.7821,1.7828,1.7821,1.78255,40300000.0
2008-09-02 22:30:00,1.7825,1.783,1.7825,1.78295,129100000.0
2008-09-02 22:31:00,1.783,1.78305,1.7828,1.78305,22200000.0
2008-09-02 22:32:00,1.78305,1.7833,1.783,1.7831,102600001.0
2008-09-02 22:33:00,1.7831,1.78315,1.78265,1.78275,346599998.0
2008-09-02 22:34:00,1.783,1.7831,1.78275,1.78295,301400001.0
2008-09-02 22:35:00,1.78295,1.7831,1.78285,1.7831,152400000.0
2008-09-02 22:36:00,1.7829,1.7831,1.7828,1.7831,298700004.0
2008-09-02 22:37:00,1.783,1.783,1.7827,1.7828,104900000.0
2008-09-02 22:38:00,1.78275,1.7828,1.78275,1.78275,38700000.0
2008-09-02 22:39:00,1.78275,1.7828,1.7826,1.7827,36700000.0
2008-09-02 22:40:00,1.7827,1.78315,1.7827,1.78315,57000000.0
2008-09-02 22:41:00,1.78315,1.7832,1.78305,1.78315,11800000.0
2008-09-02 22:42:00,1.78315,1.78315,1.783,1.783,9000000.0
2008-09-02 22:43:00,1.78305,1.7836,1.78305,1.78355,40800000.0
2008-09-02 22:44:00,1.78345,1.7835,1.7833,1.78335,27200000.0
2008-09-02 22:45:00,1.78335,1.78335,1.78335,1.78335,7800000.0
2008-09-02 22:46:00,1.78335,1.7835,1.78335,1.78345,23000000.0
2008-09-02 22:47:00,1.7835,1.78365,1.7835,1.7835,45500000.0
2008-09-02 22:48:00,1.78345,1.784,1.7834,1.7838,101400000.0
2008-09-02 22:49:00,1.78385,1.7839,1.78375,1.78375,71000000.0
2008-09-02 22:50:00,1.7839,1.7839,1.78375,1.7838,27500000.0
2008-09-02 22:51:00,1.7839,1.78445,1.7839,1.78415,79100000.0
2008-09-02 22:52:00,1.7842,1.7843,1.78415,1.78415,27400000.0
2008-09-02 22:53:00,1.7842,1.7846,1.7842,1.7845,58600000.0
2008-09-02 22:54:00,1.78445,1.78445,1.78425,1.78435,15600000.0
2008-09-02 22:55:00,1.7845,1.7845,1.78435,1.78435,31300000.0
2008-09-02 22:56:00,1.7843,1.7844,1.78425,1.7844,14200000.0
2008-09-02 22:57:00,1.7844,1.7844,1.7843,1.7843,18000000.0
2008-09-02 22:58:00,1.7843,1.7844,1.78425,1.78425,14500000.0
2008-09-02 22:59:00,1.78435,1.78435,1.78365,1.7838,34000000.0
2008-09-02 23:00:00,1.7837,1.7837,1.7835,1.7835,20800000.0
2008-09-02 23:01:00,1.7835,1.7835,1.7835,1.7835,10800000.0
2008-09-02 23:02:00,1.7835,1.78365,1.7835,1.78365,44200000.0
2008-09-02 23:03:00,1.7837,1.78375,1.7837,1.78375,5000000.0
2008-09-02 23:04:00,1.78375,1.78375,1.78375,1.78375,2000000.0
2008-09-02 23:05:00,1.78375,1.78375,1.7837,1.7837,2000000.0
2008-09-02 23:06:00,1.7837,1.7837,1.78365,1.7837,10000000.0
2008-09-02 23:07:00,1.7837,1.7837,1.7836,1.7837,8000000.0
2008-09-02 23:08:00,1.78375,1.78375,1.78375,1.78375,3000000.0
2008-09-02 23:09:00,1.78375,1.78375,1.78365,1.78365,8000000.0
2008-09-02 23:10:00,1.78365,1.78365,1.78355,1.7836,11000000.0
2008-09-02 23:11:00,1.7835,1.78355,1.7833,1.7835,47300000.0
2008-09-02 23:12:00,1.78345,1.7836,1.78345,1.78355,13200000.0
2008-09-02 23:13:00,1.7835,1.7835,1.78345,1.7835,14200000.0
2008-09-02 23:14:00,1.7835,1.7835,1.7835,1.7835,2000000.0
2008-09-02 23:15:00,1.7835,1.7835,1.78315,1.7832,22700000.0
2008-09-02 23:16:00,1.7832,1.7832,1.78265,1.7828,107300000.0
2008-09-02 23:17:00,1.78275,1.7828,1.7818,1.7821,1105400002.0
2008-09-02 23:18:00,1.78215,1.7824,1.78205,1.78205,39100000.0
2008-09-02 23:19:00,1.78205,1.78245,1.78195,1.7823,48300000.0
2008-09-02 23:20:00,1.7825,1.7825,1.78215,1.78245,68200000.0
2008-09-02 23:21:00,1.7827,1.7827,1.782,1.7822,58700000.0
2008-09-02 23:22:00,1.7824,1.78265,1.7822,1.78245,45900000.0
2008-09-02 23:23:00,1.78245,1.78245,1.78225,1.78225,44200000.0
2008-09-02 23:24:00,1.7823,1.7823,1.78225,1.7823,19000000.0
2008-09-02 23:25:00,1.7823,1.7823,1.7823,1.7823,6000000.0
2008-09-02 23:26:00,1.7823,1.7823,1.78155,1.7818,87800000.0
2008-09-02 23:27:00,1.7818,1.7819,1.78175,1.78175,42100000.0
2008-09-02 23:28:00,1.7818,1.7821,1.78175,1.7821,18000000.0
2008-09-02 23:29:00,1.7822,1.7824,1.78205,1.7822,40000000.0
2008-09-02 23:30:00,1.78215,1.7826,1.78215,1.78245,53000000.0
2008-09-02 23:31:00,1.7826,1.7826,1.78235,1.78235,24600000.0
2008-09-02 23:32:00,1.78245,1.78245,1.78245,1.78245,14500000.0
2008-09-02 23:33:00,1.78245,1.7826,1.78245,1.7825,5400000.0
2008-09-02 23:34:00,1.78245,1.7826,1.78245,1.7826,5000000.0
2008-09-02 23:35:00,1.78245,1.7827,1.78245,1.7826,8400000.0
2008-09-02 23:36:00,1.7827,1.7827,1.7826,1.7826,14000000.0
2008-09-02 23:37:00,1.78245,1.7828,1.78245,1.7828,19400000.0
2008-09-02 23:38:00,1.7826,1.7827,1.7821,1.7821,38500000.0
2008-09-02 23:39:00,1.7821,1.7821,1.7821,1.7821,4000000.0
2008-09-02 23:40:00,1.7821,1.7821,1.7821,1.7821,4000000.0
2008-09-02 23:41:00,1.7821,1.7821,1.7821,1.7821,2000000.0
2008-09-02 23:42:00,1.7821,1.7821,1.78205,1.78205,5000000.0
2008-09-02 23:43:00,1.78205,1.78205,1.78205,1.78205,3100000.0
2008-09-02 23:44:00,1.78205,1.7823,1.78205,1.7823,8800000.0
2008-09-02 23:45:00,1.78215,1.7823,1.78215,1.7822,9500000.0
2008-09-02 23:46:00,1.7821,1.7823,1.78205,1.7822,15600000.0
2008-09-02 23:47:00,1.7824,1.7826,1.7823,1.7826,42200000.0
2008-09-02 23:48:00,1.7826,1.7827,1.7826,1.7827,14200000.0
2008-09-02 23:49:00,1.7826,1.7828,1.78255,1.7828,14400000.0
2008-09-02 23:50:00,1.78265,1.7828,1.78265,1.7827,29400000.0
2008-09-02 23:51:00,1.78255,1.7827,1.78255,1.78255,57300000.0
2008-09-02 23:52:00,1.78255,1.78255,1.78255,1.78255,14300000.0
2008-09-02 23:53:00,1.78255,1.78255,1.78255,1.78255,4200000.0
2008-09-02 23:54:00,1.78255,1.7826,1.78255,1.7826,15400000.0
2008-09-02 23:55:00,1.7826,1.7827,1.7826,1.7827,17700000.0
2008-09-02 23:56:00,1.7828,1.783,1.7827,1.783,33600000.0
2008-09-02 23:57:00,1.7831,1.7831,1.783,1.7831,13300000.0
2008-09-02 23:58:00,1.783,1.783,1.7829,1.7829,63900000.0
2008-09-02 23:59:00,1.783,1.783,1.7829,1.7829,283099997.0
2008-09-03 00:00:00,1.7829,1.7835,1.7829,1.7831,107000000.0
2008-09-03 00:01:00,1.7831,1.7832,1.7831,1.7832,6100000.0
2008-09-03 00:02:00,1.7832,1.7834,1.7832,1.7833,9300000.0
2008-09-03 00:03:00,1.7833,1.78345,1.7833,1.7834,33800000.0
2008-09-03 00:04:00,1.7834,1.78365,1.7833,1.78365,322999994.0
2008-09-03 00:05:00,1.7836,1.7837,1.7836,1.7837,76200000.0
2008-09-03 00:06:00,1.7837,1.7837,1.7835,1.78365,126000000.0
2008-09-03 00:07:00,1.7836,1.7837,1.78355,1.78365,29400000.0
2008-09-03 00:08:00,1.7836,1.78375,1.7835,1.7837,49300000.0
2008-09-03 00:09:00,1.7836,1.7837,1.7836,1.7837,244100000.0
2008-09-03 00:10:00,1.7837,1.7837,1.7837,1.7837,22300000.0
2008-09-03 00:11:00,1.7837,1.7837,1.7835,1.7835,12400000.0
2008-09-03 00:12:00,1.7835,1.7835,1.7834,1.7834,5000000.0
2008-09-03 00:13:00,1.7834,1.7834,1.7834,1.7834,1000000.0
2008-09-03 00:14:00,1.7834,1.7834,1.7829,1.7829,112400000.0
2008-09-03 00:15:00,1.7829,1.7829,1.78225,1.78225,14000000.0
2008-09-03 00:16:00,1.7824,1.7824,1.7824,1.7824,3000000.0
2008-09-03 00:17:00,1.7824,1.7826,1.7824,1.7826,4000000.0
2008-09-03 00:18:00,1.7827,1.7828,1.7827,1.7827,12600000.0
2008-09-03 00:19:00,1.7827,1.7827,1.7827,1.7827,5800000.0
2008-09-03 00:20:00,1.7827,1.7827,1.7825,1.7825,81600000.0
2008-09-03 00:21:00,1.7825,1.7825,1.7823,1.7823,24800000.0
2008-09-03 00:22:00,1.78235,1.7825,1.7822,1.7822,206299998.0
2008-09-03 00:23:00,1.7822,1.7822,1.78205,1.7822,44400000.0
2008-09-03 00:24:00,1.7822,1.78225,1.7821,1.7821,154000000.0
2008-09-03 00:25:00,1.78215,1.78215,1.7821,1.7821,498200018.0
2008-09-03 00:26:00,1.7821,1.7821,1.7821,1.7821,129600008.0
2008-09-03 00:27:00,1.7821,1.7821,1.7821,1.7821,64800004.0
2008-09-03 00:28:00,1.7821,1.7821,1.7821,1.7821,227800014.0
2008-09-03 00:29:00,1.7821,1.7823,1.7821,1.7821,53499998.0
2008-09-03 00:30:00,1.7821,1.7823,1.7821,1.7821,31100000.0
2008-09-03 00:31:00,1.78215,1.7822,1.7821,1.7821,20200000.0
2008-09-03 00:32:00,1.78205,1.78205,1.782,1.782,19400000.0
2008-09-03 00:33:00,1.782,1.7824,1.782,1.7824,35800000.0
2008-09-03 00:34:00,1.78225,1.78225,1.7822,1.7822,57500000.0
2008-09-03 00:35:00,1.7822,1.7822,1.7822,1.7822,16200000.0
2008-09-03 00:36:00,1.7822,1.7822,1.7822,1.7822,5400000.0
2008-09-03 00:37:00,1.7822,1.7822,1.7822,1.7822,27000000.0
2008-09-03 00:38:00,1.7822,1.7822,1.7822,1.7822,64800000.0
2008-09-03 00:39:00,1.7822,1.7822,1.7822,1.7822,5400000.0
2008-09-03 00:40:00,1.7822,1.7822,1.782,1.7822,137800000.0
2008-09-03 00:41:00,1.7822,1.7822,1.7816,1.7817,291600000.0
2008-09-03 00:42:00,1.7816,1.782,1.78135,1.7815,84700000.0
2008-09-03 00:43:00,1.7815,1.7819,1.7814,1.78185,916700005.0
2008-09-03 00:44:00,1.7819,1.7819,1.7819,1.7819,6700000.0
2008-09-03 00:45:00,1.7819,1.7819,1.7817,1.7817,196500007.0
2008-09-03 00:46:00,1.7817,1.7818,1.7815,1.7816,154500000.0
2008-09-03 00:47:00,1.78155,1.78155,1.78145,1.78145,16800000.0
2008-09-03 00:48:00,1.78145,1.78145,1.7814,1.7814,71500000.0
2008-09-03 00:49:00,1.7814,1.7814,1.7812,1.7814,141599999.0
2008-09-03 00:50:00,1.7814,1.7817,1.7811,1.7811,172600000.0
2008-09-03 00:51:00,1.7811,1.7814,1.7811,1.7813,71300000.0
2008-09-03 00:52:00,1.7813,1.7814,1.7813,1.7814,78400000.0
2008-09-03 00:53:00,1.7814,1.7814,1.7813,1.7813,49000000.0
2008-09-03 00:54:00,1.7813,1.7815,1.7813,1.7813,66500001.0
2008-09-03 00:55:00,1.7813,1.7813,1.7813,1.7813,72800002.0
2008-09-03 00:56:00,1.7813,1.7815,1.7813,1.7814,40000001.0
2008-09-03 00:57:00,1.7815,1.7815,1.7814,1.7814,15800000.0
2008-09-03 00:58:00,1.7815,1.7815,1.7814,1.7814,6500000.0
2008-09-03 00:59:00,1.7814,1.7814,1.7813,1.7813,241100000.0
2008-09-03 01:00:00,1.7812,1.78145,1.78115,1.78135,97000000.0
2008-09-03 01:01:00,1.7813,1.7822,1.7813,1.7817,75800000.0
2008-09-03 01:02:00,1.7817,1.7817,1.7817,1.7817,3200000.0
2008-09-03 01:03:00,1.7817,1.7817,1.7817,1.7817,19200000.0
2008-09-03 01:04:00,1.7818,1.782,1.7816,1.7818,32400000.0
2008-09-03 01:05:00,1.7818,1.7818,1.78125,1.7814,56600000.0
2008-09-03 01:06:00,1.7814,1.7816,1.7814,1.7816,54400000.0
2008-09-03 01:07:00,1.7816,1.7816,1.7815,1.7815,24700000.0
2008-09-03 01:08:00,1.7815,1.7815,1.7815,1.7815,17500000.0
2008-09-03 01:09:00,1.7815,1.7815,1.78135,1.7814,43200000.0
2008-09-03 01:10:00,1.7814,1.7815,1.7814,1.7815,41200000.0
2008-09-03 01:11:00,1.78155,1.7822,1.78155,1.7822,125700000.0
2008-09-03 01:12:00,1.7822,1.7822,1.7821,1.7822,90700000.0
2008-09-03 01:13:00,1.7822,1.7822,1.7822,1.7822,32400000.0
2008-09-03 01:14:00,1.7822,1.7822,1.7822,1.7822,27000000.0
2008-09-03 01:15:00,1.7822,1.783,1.7822,1.7827,211300002.0
2008-09-03 01:16:00,1.7827,1.7827,1.7827,1.7827,140400000.0
2008-09-03 01:17:00,1.7829,1.7831,1.78285,1.7829,38100000.0
2008-09-03 01:18:00,1.7829,1.78295,1.7829,1.78295,38700000.0
2008-09-03 01:19:00,1.78295,1.7834,1.7828,1.7834,123000000.0
2008-09-03 01:20:00,1.7835,1.7835,1.7834,1.78345,92900000.0
2008-09-03 01:21:00,1.7834,1.7835,1.7834,1.7835,75000000.0
2008-09-03 01:22:00,1.7835,1.78405,1.7835,1.7836,105700000.0
2008-09-03 01:23:00,1.7837,1.7837,1.7837,1.7837,3000000.0
2008-09-03 01:24:00,1.7837,1.7837,1.78325,1.78335,93800000.0
2008-09-03 01:25:00,1.78335,1.7836,1.78325,1.7836,149300000.0
2008-09-03 01:26:00,1.7836,1.78365,1.7835,1.78365,102199998.0
2008-09-03 01:27:00,1.78365,1.78375,1.7835,1.78365,77300000.0
2008-09-03 01:28:00,1.7836,1.78365,1.7833,1.7833,55800000.0
2008-09-03 01:29:00,1.7833,1.7834,1.7833,1.7833,323200002.0
2008-09-03 01:30:00,1.7833,1.7833,1.7833,1.7833,64800000.0
2008-09-03 01:31:00,1.7833,1.7836,1.7833,1.7836,61800000.0
2008-09-03 01:32:00,1.7836,1.7836,1.7835,1.7836,81100001.0
2008-09-03 01:33:00,1.7835,1.7836,1.7833,1.7835,1090900019.0
2008-09-03 01:34:00,1.7835,1.7835,1.7835,1.7835,43200001.0
2008-09-03 01:35:00,1.78293,1.78313,1.78293,1.78299,43600000.0
2008-09-03 01:36:00,1.7835,1.7835,1.7835,1.7835,259200006.0
2008-09-03 01:37:00,1.7835,1.7835,1.7835,1.7835,43200001.0
2008-09-03 01:38:00,1.78313,1.78313,1.78273,1.78313,98700000.0
2008-09-03 01:39:00,1.7835,1.7835,1.7835,1.7835,43200001.0
2008-09-03 01:40:00,1.7835,1.7835,1.7835,1.7835,86400002.0
2008-09-03 01:41:00,1.7835,1.7835,1.7835,1.7835,172800004.0
2008-09-03 01:42:00,1.7835,1.7835,1.78295,1.78295,217000005.0
2008-09-03 01:43:00,1.78335,1.78335,1.7827,1.7828,249100005.0
2008-09-03 01:44:00,1.7827,1.7828,1.7827,1.7827,13800000.0
2008-09-03 01:45:00,1.7827,1.7827,1.7826,1.7826,2000000.0
2008-09-03 01:46:00,1.7825,1.7825,1.7822,1.7822,81700000.0
2008-09-03 01:47:00,1.7822,1.7827,1.7822,1.7827,109300000.0
2008-09-03 01:48:00,1.7827,1.7827,1.7825,1.7825,25000000.0
2008-09-03 01:49:00,1.7826,1.7826,1.7825,1.7825,2000000.0
2008-09-03 01:50:00,1.7824,1.7825,1.7824,1.7825,2000000.0
2008-09-03 01:51:00,1.7825,1.7825,1.7823,1.7824,59700000.0
2008-09-03 01:52:00,1.7825,1.7825,1.7824,1.7825,10200000.0
2008-09-03 01:53:00,1.7823,1.7824,1.7823,1.7824,22300000.0
2008-09-03 01:54:00,1.7825,1.7825,1.7825,1.7825,1000000.0
2008-09-03 01:55:00,1.7824,1.7824,1.7824,1.7824,12000000.0
2008-09-03 01:56:00,1.7821,1.7821,1.7818,1.7819,136700000.0
2008-09-03 01:57:00,1.7819,1.7819,1.7812,1.7815,62500000.0
2008-09-03 01:58:00,1.7815,1.7815,1.7811,1.7812,70100000.0
2008-09-03 01:59:00,1.7812,1.7812,1.7798,1.7798,102900000.0
2008-09-03 02:00:00,1.7799,1.7801,1.7795,1.7801,297000001.0
2008-09-03 02:01:00,1.78,1.78025,1.78,1.78025,150500000.0
2008-09-03 02:02:00,1.78025,1.78025,1.7799,1.7801,83100000.0
2008-09-03 02:03:00,1.7801,1.7801,1.7801,1.7801,10200000.0
2008-09-03 02:04:00,1.7803,1.78075,1.78,1.7802,135400000.0
2008-09-03 02:05:00,1.7802,1.7809,1.78005,1.78005,38800000.0
2008-09-03 02:06:00,1.7802,1.78185,1.7801,1.7815,585599999.0
2008-09-03 02:07:00,1.7815,1.7818,1.7815,1.7817,244100001.0
2008-09-03 02:08:00,1.7816,1.7816,1.7809,1.7809,62700000.0
2008-09-03 02:09:00,1.7809,1.7809,1.7803,1.7804,351500000.0
2008-09-03 02:10:00,1.78045,1.78115,1.78045,1.78095,98100000.0
2008-09-03 02:11:00,1.78095,1.78095,1.7803,1.7806,248200002.0
2008-09-03 02:12:00,1.7806,1.78125,1.7803,1.7804,181400000.0
2008-09-03 02:13:00,1.7804,1.7808,1.78,1.7808,103500000.0
2008-09-03 02:14:00,1.78075,1.7809,1.7805,1.7807,110999999.0
2008-09-03 02:15:00,1.7807,1.7807,1.7807,1.7807,2000000.0
2008-09-03 02:16:00,1.7807,1.7807,1.7799,1.78015,12200000.0
2008-09-03 02:17:00,1.78005,1.7804,1.77985,1.7803,82200000.0
2008-09-03 02:18:00,1.7803,1.78165,1.78005,1.7814,1427300009.0
2008-09-03 02:19:00,1.7814,1.7814,1.78085,1.7811,47200000.0
2008-09-03 02:20:00,1.7813,1.7813,1.78075,1.7808,136400000.0
2008-09-03 02:21:00,1.7808,1.78105,1.7806,1.78105,80799999.0
2008-09-03 02:22:00,1.78105,1.7812,1.78105,1.78115,32100000.0
2008-09-03 02:23:00,1.78115,1.78115,1.7811,1.7811,72999999.0
2008-09-03 02:24:00,1.7811,1.78115,1.7808,1.78105,165899997.0
2008-09-03 02:25:00,1.781,1.781,1.78095,1.78095,17200000.0
2008-09-03 02:26:00,1.78095,1.7817,1.78095,1.7817,265200000.0
2008-09-03 02:27:00,1.7818,1.78205,1.7818,1.782,345900001.0
2008-09-03 02:28:00,1.7821,1.7825,1.7821,1.78215,205700002.0
2008-09-03 02:29:00,1.7821,1.7821,1.7818,1.7819,109000000.0
2008-09-03 02:30:00,1.78195,1.78205,1.78165,1.7817,77400000.0
2008-09-03 02:31:00,1.7816,1.7817,1.7816,1.78165,34600000.0
2008-09-03 02:32:00,1.78165,1.7818,1.7816,1.78175,87900000.0
2008-09-03 02:33:00,1.7817,1.7817,1.7816,1.7816,39300000.0
2008-09-03 02:34:00,1.7816,1.78165,1.7813,1.7815,192600000.0
2008-09-03 02:35:00,1.78155,1.78165,1.7814,1.7816,137100000.0
2008-09-03 02:36:00,1.7816,1.78175,1.7815,1.7815,164600000.0
2008-09-03 02:37:00,1.7816,1.7816,1.7812,1.7816,158100001.0
2008-09-03 02:38:00,1.78155,1.7817,1.7815,1.7816,194500000.0
2008-09-03 02:39:00,1.7816,1.7817,1.7815,1.78155,209700000.0
2008-09-03 02:40:00,1.7815,1.7816,1.7815,1.7815,187900002.0
2008-09-03 02:41:00,1.7815,1.7815,1.7815,1.7815,90600000.0
2008-09-03 02:42:00,1.7815,1.7815,1.7814,1.7814,235599995.0
2008-09-03 02:43:00,1.78105,1.7815,1.7809,1.7809,98300000.0
2008-09-03 02:44:00,1.78105,1.7815,1.78105,1.7815,80600000.0
2008-09-03 02:45:00,1.78105,1.78125,1.78095,1.7812,78900000.0
2008-09-03 02:46:00,1.7812,1.7813,1.7812,1.7813,86600000.0
2008-09-03 02:47:00,1.7813,1.7817,1.7812,1.7817,216900001.0
2008-09-03 02:48:00,1.7817,1.78235,1.7817,1.78225,127899998.0
2008-09-03 02:49:00,1.7822,1.78255,1.7822,1.7825,225199999.0
2008-09-03 02:50:00,1.78245,1.78245,1.7818,1.7818,1514599998.0
2008-09-03 02:51:00,1.7819,1.7821,1.7819,1.7819,138900000.0
2008-09-03 02:52:00,1.7819,1.7819,1.7818,1.7818,10700000.0
2008-09-03 02:53:00,1.7819,1.782,1.7815,1.7815,141099997.0
2008-09-03 02:54:00,1.7815,1.7818,1.7815,1.7818,227199995.0
2008-09-03 02:55:00,1.7818,1.7818,1.7812,1.78125,137100000.0
2008-09-03 02:56:00,1.7813,1.7815,1.7813,1.7815,76300000.0
2008-09-03 02:57:00,1.7815,1.7815,1.7812,1.7815,104900000.0
2008-09-03 02:58:00,1.7817,1.7817,1.78145,1.7815,146400000.0
2008-09-03 02:59:00,1.7815,1.7815,1.7815,1.7815,140300000.0
2008-09-03 03:00:00,1.7813,1.7815,1.7811,1.7814,178500000.0
2008-09-03 03:01:00,1.7814,1.78155,1.78135,1.7814,118200001.0
2008-09-03 03:02:00,1.7814,1.7814,1.78125,1.7813,64500000.0
2008-09-03 03:03:00,1.7813,1.7815,1.78125,1.7813,106600001.0
2008-09-03 03:04:00,1.7813,1.7813,1.7813,1.7813,2000000.0
2008-09-03 03:05:00,1.7813,1.7813,1.7813,1.7813,9000000.0
2008-09-03 03:06:00,1.7813,1.7813,1.7813,1.7813,7000000.0
2008-09-03 03:07:00,1.7813,1.7813,1.7806,1.7808,73500000.0
2008-09-03 03:08:00,1.7808,1.7808,1.7808,1.7808,7000000.0
2008-09-03 03:09:00,1.7808,1.7808,1.7808,1.7808,3000000.0
2008-09-03 03:10:00,1.7808,1.7809,1.78075,1.7808,137699999.0
2008-09-03 03:11:00,1.781,1.7811,1.78065,1.7807,254000000.0
2008-09-03 03:12:00,1.7807,1.7807,1.77985,1.7802,59100000.0
2008-09-03 03:13:00,1.7802,1.7804,1.78,1.7802,1084000009.0
2008-09-03 03:14:00,1.7802,1.78045,1.78015,1.78045,1013399993.0
2008-09-03 03:15:00,1.78045,1.78055,1.78045,1.7805,40100000.0
2008-09-03 03:16:00,1.7805,1.7805,1.7801,1.7802,84000000.0
2008-09-03 03:17:00,1.7802,1.7806,1.7802,1.7806,187299998.0
2008-09-03 03:18:00,1.78045,1.7806,1.78045,1.78055,107599999.0
2008-09-03 03:19:00,1.7806,1.7806,1.7806,1.7806,4200000.0
2008-09-03 03:20:00,1.78028,1.78037,1.78012,1.78037,31700000.0
2008-09-03 03:21:00,1.7805,1.7805,1.78035,1.7804,16000000.0
2008-09-03 03:22:00,1.78045,1.78075,1.78035,1.78075,135400000.0
2008-09-03 03:23:00,1.7808,1.78095,1.7806,1.78095,227799998.0
2008-09-03 03:24:00,1.78085,1.781,1.7808,1.7808,160999999.0
2008-09-03 03:25:00,1.7808,1.7809,1.78075,1.7808,131000000.0
2008-09-03 03:26:00,1.7808,1.78125,1.78075,1.7812,242600004.0
2008-09-03 03:27:00,1.78105,1.7814,1.78095,1.78135,239499999.0
2008-09-03 03:28:00,1.7814,1.7816,1.78135,1.7816,243900001.0
2008-09-03 03:29:00,1.7816,1.7817,1.78125,1.7813,203299999.0
2008-09-03 03:30:00,1.7815,1.7815,1.781,1.7812,315200000.0
2008-09-03 03:31:00,1.7812,1.7814,1.78105,1.7811,95800001.0
2008-09-03 03:32:00,1.78115,1.78145,1.78105,1.78145,515700001.0
2008-09-03 03:33:00,1.78145,1.7815,1.78055,1.7806,455399997.0
2008-09-03 03:34:00,1.7806,1.78105,1.78035,1.78085,803699994.0
2008-09-03 03:35:00,1.78095,1.78095,1.78065,1.78095,591299996.0
2008-09-03 03:36:00,1.78095,1.78095,1.78095,1.78095,21400000.0
2008-09-03 03:37:00,1.78095,1.7811,1.78095,1.7811,19000000.0
2008-09-03 03:38:00,1.7812,1.7812,1.78095,1.781,36200000.0
2008-09-03 03:39:00,1.781,1.781,1.781,1.781,4000000.0
2008-09-03 03:40:00,1.78062,1.7808,1.78045,1.78062,55000000.0
2008-09-03 03:41:00,1.781,1.781,1.781,1.781,1000000.0
2008-09-03 03:42:00,1.78085,1.78091,1.78054,1.78082,32500001.0
2008-09-03 03:43:00,1.781,1.781,1.781,1.781,2000000.0
2008-09-03 03:44:00,1.7812,1.7812,1.7811,1.7812,14100000.0
2008-09-03 03:45:00,1.78081,1.78098,1.78067,1.78087,116600000.0
2008-09-03 03:46:00,1.7812,1.7816,1.7809,1.7815,79800000.0
2008-09-03 03:47:00,1.7815,1.7815,1.7815,1.7815,22400000.0
2008-09-03 03:48:00,1.7815,1.7815,1.7815,1.7815,40000000.0
2008-09-03 03:49:00,1.7815,1.7815,1.7815,1.7815,9700000.0
2008-09-03 03:50:00,1.7815,1.7815,1.78125,1.7815,49100000.0
2008-09-03 03:51:00,1.7815,1.7815,1.7815,1.7815,19300000.0
2008-09-03 03:52:00,1.7816,1.7816,1.7816,1.7816,1000000.0
2008-09-03 03:53:00,1.78145,1.78145,1.78145,1.78145,19700001.0
2008-09-03 03:54:00,1.78155,1.78155,1.78155,1.78155,1000000.0
2008-09-03 03:55:00,1.78165,1.7827,1.78125,1.78255,315800001.0
2008-09-03 03:56:00,1.78245,1.7826,1.78235,1.7826,106000000.0
2008-09-03 03:57:00,1.7826,1.7832,1.78255,1.7827,100100000.0
2008-09-03 03:58:00,1.78255,1.7826,1.78255,1.7826,6400000.0
2008-09-03 03:59:00,1.7826,1.7827,1.78165,1.7819,98000001.0
2008-09-03 04:00:00,1.7819,1.7821,1.7819,1.7821,68200000.0
2008-09-03 04:01:00,1.7821,1.7824,1.78205,1.7823,153700000.0
2008-09-03 04:02:00,1.7822,1.78245,1.7822,1.7824,68400000.0
2008-09-03 04:03:00,1.7824,1.7824,1.78195,1.7821,123000000.0
2008-09-03 04:04:00,1.7821,1.7821,1.7821,1.7821,4000000.0
2008-09-03 04:05:00,1.7821,1.7822,1.78195,1.782,224100002.0
2008-09-03 04:06:00,1.782,1.78205,1.782,1.78205,38400000.0
2008-09-03 04:07:00,1.78205,1.7821,1.782,1.7821,106100000.0
2008-09-03 04:08:00,1.7821,1.7821,1.782,1.7821,65400000.0
2008-09-03 04:09:00,1.7821,1.7821,1.782,1.782,109200000.0
2008-09-03 04:10:00,1.78205,1.78205,1.782,1.78205,95499999.0
2008-09-03 04:11:00,1.78205,1.7825,1.782,1.7822,88200000.0
2008-09-03 04:12:00,1.78225,1.7825,1.78225,1.7824,128500002.0
2008-09-03 04:13:00,1.7824,1.7824,1.7824,1.7824,6000000.0
2008-09-03 04:14:00,1.7824,1.7824,1.78185,1.7822,92800000.0
2008-09-03 04:15:00,1.7822,1.7822,1.7822,1.7822,6000000.0
2008-09-03 04:16:00,1.7822,1.7822,1.7822,1.7822,1000000.0
2008-09-03 04:17:00,1.7822,1.7822,1.78175,1.7821,9400000.0
2008-09-03 04:18:00,1.7821,1.7821,1.7821,1.7821,2000000.0
2008-09-03 04:19:00,1.7822,1.7822,1.7822,1.7822,3000000.0
2008-09-03 04:20:00,1.7822,1.7822,1.7822,1.7822,4000000.0
2008-09-03 04:21:00,1.7822,1.7822,1.78195,1.7822,8200000.0
2008-09-03 04:22:00,1.7822,1.7822,1.782,1.782,5700000.0
2008-09-03 04:23:00,1.78205,1.7821,1.78205,1.7821,5000000.0
2008-09-03 04:24:00,1.78205,1.78205,1.78205,1.78205,1000000.0
2008-09-03 04:25:00,1.7821,1.7821,1.7821,1.7821,1000000.0
2008-09-03 04:26:00,1.78215,1.7822,1.7821,1.78215,19200000.0
2008-09-03 04:27:00,1.78215,1.7824,1.78215,1.7824,21600000.0
2008-09-03 04:28:00,1.78245,1.7825,1.7824,1.7824,21400000.0
2008-09-03 04:29:00,1.7824,1.7824,1.7824,1.7824,4900000.0
2008-09-03 04:30:00,1.7824,1.7824,1.7824,1.7824,5200000.0
2008-09-03 04:31:00,1.7824,1.7824,1.78235,1.78235,17200000.0
2008-09-03 04:32:00,1.7824,1.7824,1.7824,1.7824,5700000.0
2008-09-03 04:33:00,1.7824,1.7824,1.7824,1.7824,1300000.0
2008-09-03 04:34:00,1.7824,1.78245,1.7824,1.78245,2300000.0
2008-09-03 04:35:00,1.7825,1.7825,1.7825,1.7825,5000000.0
2008-09-03 04:36:00,1.7825,1.7825,1.7824,1.7824,21600000.0
2008-09-03 04:37:00,1.78245,1.7825,1.78245,1.7825,11100000.0
2008-09-03 04:38:00,1.7825,1.7825,1.7825,1.7825,10700000.0
2008-09-03 04:39:00,1.7825,1.7825,1.7825,1.7825,3700000.0
2008-09-03 04:40:00,1.7825,1.7828,1.7822,1.7823,213300000.0
2008-09-03 04:41:00,1.7823,1.7823,1.782,1.7822,172600000.0
2008-09-03 04:42:00,1.7822,1.7826,1.782,1.78235,227500000.0
2008-09-03 04:43:00,1.7823,1.7823,1.7823,1.7823,63500000.0
2008-09-03 04:44:00,1.7823,1.7823,1.7823,1.7823,17200000.0
2008-09-03 04:45:00,1.7823,1.7823,1.782,1.7823,173600000.0
2008-09-03 04:46:00,1.78185,1.7819,1.7815,1.7816,169500000.0
2008-09-03 04:47:00,1.7812,1.78135,1.7812,1.78135,45400000.0
2008-09-03 04:48:00,1.78135,1.78135,1.7813,1.7813,46500000.0
2008-09-03 04:49:00,1.7813,1.78135,1.78115,1.78115,230800001.0
2008-09-03 04:50:00,1.7811,1.7812,1.781,1.7812,142700001.0
2008-09-03 04:51:00,1.7812,1.7815,1.7812,1.7815,72300000.0
2008-09-03 04:52:00,1.7815,1.7815,1.7815,1.7815,8000000.0
2008-09-03 04:53:00,1.7815,1.7815,1.7814,1.7815,20200000.0
2008-09-03 04:54:00,1.7815,1.78165,1.7815,1.7816,49200000.0
2008-09-03 04:55:00,1.7816,1.7816,1.78145,1.78145,7000000.0
2008-09-03 04:56:00,1.78145,1.78145,1.7814,1.78145,21900000.0
2008-09-03 04:57:00,1.78145,1.78145,1.7814,1.7814,11100000.0
2008-09-03 04:58:00,1.78145,1.78145,1.7812,1.7812,48000000.0
2008-09-03 04:59:00,1.7812,1.7813,1.78115,1.7813,11500000.0
2008-09-03 05:00:00,1.7813,1.7813,1.7813,1.7813,2000000.0
2008-09-03 05:01:00,1.7813,1.78135,1.7813,1.78135,10300000.0
2008-09-03 05:02:00,1.78135,1.78135,1.78135,1.78135,5000000.0
2008-09-03 05:03:00,1.78135,1.7814,1.7813,1.7814,16300000.0
2008-09-03 05:04:00,1.7814,1.7814,1.7813,1.7813,25100000.0
2008-09-03 05:05:00,1.7813,1.7816,1.7813,1.78155,146600000.0
2008-09-03 05:06:00,1.7816,1.78165,1.7814,1.7814,644800015.0
2008-09-03 05:07:00,1.7814,1.78155,1.7814,1.7814,970800011.0
2008-09-03 05:08:00,1.7815,1.7816,1.7813,1.78135,153800001.0
2008-09-03 05:09:00,1.78135,1.7815,1.7813,1.7815,59100000.0
2008-09-03 05:10:00,1.78109,1.78133,1.78109,1.78133,71200000.0
2008-09-03 05:11:00,1.7815,1.7815,1.7815,1.7815,2000000.0
2008-09-03 05:12:00,1.78135,1.7815,1.78135,1.7815,8000000.0
2008-09-03 05:13:00,1.7815,1.7815,1.78125,1.78125,18000000.0
2008-09-03 05:14:00,1.78125,1.78125,1.78125,1.78125,4300000.0
2008-09-03 05:15:00,1.7813,1.7815,1.7813,1.7813,3000000.0
2008-09-03 05:16:00,1.7813,1.7814,1.7813,1.7814,45400000.0
2008-09-03 05:17:00,1.7814,1.7817,1.7814,1.78145,66300000.0
2008-09-03 05:18:00,1.78145,1.78145,1.7813,1.7813,133600000.0
2008-09-03 05:19:00,1.7813,1.7813,1.78125,1.78125,7000000.0
2008-09-03 05:20:00,1.7813,1.7813,1.7813,1.7813,2600000.0
2008-09-03 05:21:00,1.7813,1.7813,1.7813,1.7813,1000000.0
2008-09-03 05:22:00,1.7813,1.7814,1.7813,1.78135,5000000.0
2008-09-03 05:23:00,1.78135,1.7814,1.7813,1.7813,176400000.0
2008-09-03 05:24:00,1.7813,1.7815,1.7813,1.7815,53100000.0
2008-09-03 05:25:00,1.7815,1.7816,1.7815,1.7815,33800000.0
2008-09-03 05:26:00,1.7815,1.7815,1.7815,1.7815,6200000.0
2008-09-03 05:27:00,1.7815,1.7815,1.7815,1.7815,3200000.0
2008-09-03 05:28:00,1.7815,1.7816,1.7815,1.7815,13400000.0
2008-09-03 05:29:00,1.7815,1.782,1.7815,1.782,131500000.0
2008-09-03 05:30:00,1.78205,1.7824,1.7819,1.7819,209999999.0
2008-09-03 05:31:00,1.7818,1.7818,1.7817,1.7818,87200000.0
2008-09-03 05:32:00,1.7818,1.782,1.7818,1.78195,53400000.0
2008-09-03 05:33:00,1.78195,1.78195,1.7816,1.7816,86700000.0
2008-09-03 05:34:00,1.7816,1.7816,1.7815,1.7815,97500000.0
2008-09-03 05:35:00,1.7815,1.7815,1.7815,1.7815,2000000.0
2008-09-03 05:36:00,1.7815,1.7815,1.7815,1.7815,1000000.0
2008-09-03 05:37:00,1.7815,1.7816,1.7811,1.7812,116400000.0
2008-09-03 05:38:00,1.7812,1.7812,1.7811,1.7811,132700000.0
2008-09-03 05:39:00,1.7811,1.7813,1.7811,1.7813,93400000.0
2008-09-03 05:40:00,1.78135,1.78135,1.7812,1.7812,28100000.0
2008-09-03 05:41:00,1.7812,1.7812,1.7812,1.7812,1800000.0
2008-09-03 05:42:00,1.78083,1.78097,1.78076,1.78091,16300000.0
2008-09-03 05:43:00,1.7812,1.7812,1.7812,1.7812,23300000.0
2008-09-03 05:44:00,1.7812,1.7813,1.7812,1.7813,49800000.0
2008-09-03 05:45:00,1.7813,1.7813,1.7813,1.7813,27000000.0
2008-09-03 05:46:00,1.7813,1.7813,1.7813,1.7813,2000000.0
2008-09-03 05:47:00,1.7813,1.7813,1.7813,1.7813,14500000.0
2008-09-03 05:48:00,1.78092,1.78132,1.78092,1.78112,40800000.0
2008-09-03 05:49:00,1.7813,1.78155,1.78105,1.78115,170300001.0
2008-09-03 05:50:00,1.7811,1.78115,1.78105,1.7811,90200000.0
2008-09-03 05:51:00,1.7811,1.78135,1.7811,1.7813,112000000.0
2008-09-03 05:52:00,1.7813,1.7813,1.7812,1.7812,92600001.0
2008-09-03 05:53:00,1.7812,1.7813,1.7812,1.7813,124000000.0
2008-09-03 05:54:00,1.7813,1.7813,1.7813,1.7813,21400000.0
2008-09-03 05:55:00,1.7813,1.7817,1.7813,1.7815,55100000.0
2008-09-03 05:56:00,1.7815,1.7816,1.7815,1.78155,15000000.0
2008-09-03 05:57:00,1.7815,1.7815,1.7813,1.7814,358800002.0
2008-09-03 05:58:00,1.7814,1.7814,1.7814,1.7814,188500000.0
2008-09-03 05:59:00,1.7814,1.7814,1.7813,1.7813,87000000.0
2008-09-03 06:00:00,1.7813,1.7813,1.7811,1.7812,199000000.0
2008-09-03 06:01:00,1.7812,1.7813,1.781,1.78105,148000001.0
2008-09-03 06:02:00,1.7811,1.7811,1.78075,1.7808,318200000.0
2008-09-03 06:03:00,1.7808,1.7811,1.7808,1.7809,66900000.0
2008-09-03 06:04:00,1.7809,1.78105,1.78075,1.78075,88000000.0
2008-09-03 06:05:00,1.7807,1.7809,1.7805,1.7807,224100000.0
2008-09-03 06:06:00,1.7807,1.7807,1.78065,1.7807,8900000.0
2008-09-03 06:07:00,1.7807,1.7807,1.78055,1.7806,150800000.0
2008-09-03 06:08:00,1.78055,1.78055,1.7803,1.7803,119300001.0
2008-09-03 06:09:00,1.7804,1.7804,1.7796,1.7796,394700000.0
2008-09-03 06:10:00,1.7796,1.7796,1.7784,1.77875,550100001.0
2008-09-03 06:11:00,1.77875,1.7793,1.7787,1.779,200700000.0
2008-09-03 06:12:00,1.779,1.779,1.77625,1.7766,621699996.0
2008-09-03 06:13:00,1.7766,1.7766,1.7745,1.77455,500600000.0
2008-09-03 06:14:00,1.7746,1.7746,1.77295,1.7733,429300000.0
2008-09-03 06:15:00,1.77305,1.7731,1.7719,1.77305,474399999.0
2008-09-03 06:16:00,1.77305,1.77345,1.773,1.77335,284300000.0
2008-09-03 06:17:00,1.77335,1.7739,1.7719,1.77255,262599999.0
2008-09-03 06:18:00,1.77245,1.7735,1.7724,1.77315,163500000.0
2008-09-03 06:19:00,1.7735,1.7739,1.77315,1.77385,187600000.0
2008-09-03 06:20:00,1.77385,1.7741,1.7734,1.77355,646000002.0
2008-09-03 06:21:00,1.77355,1.77355,1.7721,1.7721,451499994.0
2008-09-03 06:22:00,1.7721,1.7728,1.77155,1.7725,167099999.0
2008-09-03 06:23:00,1.7725,1.7726,1.772,1.7721,569799996.0
2008-09-03 06:24:00,1.7721,1.7721,1.77175,1.77175,142000000.0
2008-09-03 06:25:00,1.7718,1.7725,1.7718,1.7725,185400000.0
2008-09-03 06:26:00,1.7726,1.7728,1.77255,1.7727,102900000.0
2008-09-03 06:27:00,1.7727,1.7727,1.77185,1.7719,215500003.0
2008-09-03 06:28:00,1.7719,1.7719,1.77145,1.77165,1226099988.0
2008-09-03 06:29:00,1.77165,1.7718,1.77145,1.7717,169200000.0
2008-09-03 06:30:00,1.7717,1.772,1.77165,1.772,77800000.0
2008-09-03 06:31:00,1.77195,1.77205,1.77185,1.77195,18900000.0
2008-09-03 06:32:00,1.7718,1.7725,1.7718,1.7725,122799999.0
2008-09-03 06:33:00,1.7724,1.77245,1.77175,1.7721,134000000.0
2008-09-03 06:34:00,1.7721,1.7722,1.77145,1.77145,134900000.0
2008-09-03 06:35:00,1.7715,1.7715,1.77065,1.77065,121300000.0
2008-09-03 06:36:00,1.7707,1.771,1.7704,1.77085,132800000.0
2008-09-03 06:37:00,1.7709,1.77115,1.7706,1.7711,226500000.0
2008-09-03 06:38:00,1.7711,1.7718,1.7711,1.7715,327400000.0
2008-09-03 06:39:00,1.7715,1.77185,1.77095,1.7716,296199997.0
2008-09-03 06:40:00,1.7716,1.7722,1.7716,1.7721,449700000.0
2008-09-03 06:41:00,1.77205,1.7726,1.77205,1.7726,142500000.0
2008-09-03 06:42:00,1.7726,1.773,1.77255,1.77275,471900001.0
2008-09-03 06:43:00,1.77275,1.7728,1.77225,1.7724,155100000.0
2008-09-03 06:44:00,1.7724,1.7725,1.77205,1.7722,51300000.0
2008-09-03 06:45:00,1.7722,1.7723,1.772,1.77225,106200000.0
2008-09-03 06:46:00,1.77225,1.7726,1.77205,1.77205,605400008.0
2008-09-03 06:47:00,1.77205,1.7721,1.7718,1.77185,48400000.0
2008-09-03 06:48:00,1.77155,1.7719,1.77105,1.7713,110200000.0
2008-09-03 06:49:00,1.77135,1.7714,1.77095,1.7713,193500000.0
2008-09-03 06:50:00,1.7713,1.7713,1.7708,1.7708,198000000.0
2008-09-03 06:51:00,1.7708,1.7708,1.77025,1.77035,178200000.0
2008-09-03 06:52:00,1.77035,1.7706,1.7703,1.77055,165800000.0
2008-09-03 06:53:00,1.7706,1.77105,1.77025,1.77105,144300000.0
2008-09-03 06:54:00,1.77105,1.7716,1.77105,1.7714,268400000.0
2008-09-03 06:55:00,1.77155,1.77155,1.7714,1.7715,154300000.0
2008-09-03 06:56:00,1.7715,1.7715,1.7712,1.7715,146900000.0
2008-09-03 06:57:00,1.7715,1.7715,1.7711,1.7711,57800000.0
2008-09-03 06:58:00,1.7712,1.7717,1.7712,1.7715,158400000.0
2008-09-03 06:59:00,1.7715,1.7717,1.7714,1.7717,97100000.0
2008-09-03 07:00:00,1.7716,1.7716,1.7713,1.7713,127200000.0
2008-09-03 07:01:00,1.7711,1.7714,1.771,1.771,173400000.0
2008-09-03 07:02:00,1.7709,1.771,1.7708,1.7708,541600001.0
2008-09-03 07:03:00,1.7708,1.7708,1.77035,1.7705,243900000.0
2008-09-03 07:04:00,1.7705,1.7709,1.7705,1.7709,85700000.0
2008-09-03 07:05:00,1.7709,1.771,1.7709,1.771,10800000.0
2008-09-03 07:06:00,1.771,1.7711,1.7707,1.7707,77900000.0
2008-09-03 07:07:00,1.7707,1.771,1.7706,1.77065,92900000.0
2008-09-03 07:08:00,1.77065,1.77065,1.7705,1.7706,32300000.0
2008-09-03 07:09:00,1.7706,1.77085,1.7705,1.77075,738699981.0
2008-09-03 07:10:00,1.77075,1.77075,1.77045,1.7707,84400000.0
2008-09-03 07:11:00,1.77075,1.77085,1.7706,1.7708,71900000.0
2008-09-03 07:12:00,1.7707,1.7707,1.77055,1.77065,137200000.0
2008-09-03 07:13:00,1.77065,1.7716,1.77065,1.771,229900000.0
2008-09-03 07:14:00,1.7712,1.7714,1.77105,1.7714,156600000.0
2008-09-03 07:15:00,1.7714,1.7717,1.7713,1.77165,160800000.0
2008-09-03 07:16:00,1.77165,1.7719,1.7713,1.7718,460000000.0
2008-09-03 07:17:00,1.7718,1.7726,1.7718,1.7726,267700000.0
2008-09-03 07:18:00,1.7726,1.773,1.7725,1.77285,132800000.0
2008-09-03 07:19:00,1.77285,1.7733,1.7726,1.7732,105200000.0
2008-09-03 07:20:00,1.77325,1.77325,1.773,1.77305,70000000.0
2008-09-03 07:21:00,1.773,1.7733,1.77275,1.77275,171100000.0
2008-09-03 07:22:00,1.77275,1.7729,1.772,1.77205,130500000.0
2008-09-03 07:23:00,1.7721,1.7721,1.77195,1.772,171800000.0
2008-09-03 07:24:00,1.772,1.7722,1.77195,1.772,85700001.0
2008-09-03 07:25:00,1.772,1.77205,1.7718,1.77205,62100000.0
2008-09-03 07:26:00,1.77205,1.7722,1.77205,1.7722,14800000.0
2008-09-03 07:27:00,1.7722,1.773,1.7722,1.773,111800000.0
2008-09-03 07:28:00,1.77295,1.7731,1.7728,1.77305,200700001.0
2008-09-03 07:29:00,1.77305,1.7732,1.77275,1.7729,1340099990.0
2008-09-03 07:30:00,1.7729,1.7729,1.7722,1.7722,1548600026.0
2008-09-03 07:31:00,1.7722,1.7722,1.7721,1.7722,31400000.0
2008-09-03 07:32:00,1.7722,1.7722,1.7721,1.7722,10200000.0
2008-09-03 07:33:00,1.7719,1.7722,1.77185,1.7722,28100000.0
2008-09-03 07:34:00,1.7722,1.7722,1.7722,1.7722,6000000.0
2008-09-03 07:35:00,1.77189,1.77205,1.77176,1.77192,288500000.0
2008-09-03 07:36:00,1.7722,1.7722,1.77165,1.77165,32300000.0
2008-09-03 07:37:00,1.7717,1.7721,1.7717,1.77195,131800000.0
2008-09-03 07:38:00,1.772,1.77205,1.77195,1.772,183900000.0
2008-09-03 07:39:00,1.772,1.7722,1.7719,1.7719,118000000.0
2008-09-03 07:40:00,1.77195,1.77225,1.7719,1.7719,23400000.0
2008-09-03 07:41:00,1.7719,1.772,1.77155,1.7719,176000000.0
2008-09-03 07:42:00,1.7718,1.7718,1.7717,1.7717,6700000.0
2008-09-03 07:43:00,1.7717,1.7718,1.7715,1.7715,54300000.0
2008-09-03 07:44:00,1.77125,1.7715,1.771,1.7711,109400000.0
2008-09-03 07:45:00,1.7711,1.77145,1.7708,1.771,403800001.0
2008-09-03 07:46:00,1.771,1.77115,1.7709,1.7711,62000000.0
2008-09-03 07:47:00,1.7711,1.7712,1.77095,1.77105,153600000.0
2008-09-03 07:48:00,1.77115,1.7715,1.7711,1.7715,72000000.0
2008-09-03 07:49:00,1.7715,1.7717,1.77105,1.77105,56400000.0
2008-09-03 07:50:00,1.77115,1.77115,1.77115,1.77115,1000000.0
2008-09-03 07:51:00,1.77124,1.77134,1.77089,1.7713,114800000.0
2008-09-03 07:52:00,1.7712,1.77175,1.77115,1.77175,50700000.0
2008-09-03 07:53:00,1.7717,1.773,1.77165,1.7724,154000000.0
2008-09-03 07:54:00,1.7723,1.7723,1.7718,1.7719,154900000.0
2008-09-03 07:55:00,1.7718,1.7719,1.77145,1.7716,99000000.0
2008-09-03 07:56:00,1.7716,1.772,1.77155,1.7718,123000000.0
2008-09-03 07:57:00,1.7719,1.7719,1.7717,1.7719,39700000.0
2008-09-03 07:58:00,1.7719,1.772,1.7715,1.7716,78100000.0
2008-09-03 07:59:00,1.7717,1.77185,1.77165,1.77185,161599999.0
2008-09-03 08:00:00,1.77185,1.7721,1.7718,1.7721,50600000.0
2008-09-03 08:01:00,1.772,1.7722,1.7718,1.7719,45900000.0
2008-09-03 08:02:00,1.77185,1.7726,1.77185,1.77245,34900000.0
2008-09-03 08:03:00,1.7725,1.77265,1.7724,1.7726,144900001.0
2008-09-03 08:04:00,1.7726,1.7726,1.7722,1.77225,60900000.0
2008-09-03 08:05:00,1.7723,1.7729,1.77215,1.77285,42500000.0
2008-09-03 08:06:00,1.77285,1.7737,1.77285,1.7737,51900000.0
2008-09-03 08:07:00,1.7737,1.7739,1.7736,1.77365,61600000.0
2008-09-03 08:08:00,1.77365,1.7738,1.77315,1.77315,250199998.0
2008-09-03 08:09:00,1.7732,1.77325,1.7727,1.77285,97300000.0
2008-09-03 08:10:00,1.7729,1.7733,1.7729,1.77315,104300000.0
2008-09-03 08:11:00,1.7732,1.7733,1.77295,1.773,160900000.0
2008-09-03 08:12:00,1.7731,1.7736,1.773,1.7735,179400000.0
2008-09-03 08:13:00,1.7735,1.7747,1.7735,1.7744,231400000.0
2008-09-03 08:14:00,1.7744,1.77475,1.774,1.7747,142500000.0
2008-09-03 08:15:00,1.77475,1.77545,1.77455,1.7747,175300000.0
2008-09-03 08:16:00,1.7747,1.775,1.77425,1.7748,143800000.0
2008-09-03 08:17:00,1.77495,1.7755,1.77485,1.7752,146402025.0
2008-09-03 08:18:00,1.7752,1.77525,1.7748,1.77505,77800000.0
2008-09-03 08:19:00,1.77515,1.7753,1.7748,1.77495,221900000.0
2008-09-03 08:20:00,1.77485,1.7754,1.7747,1.7747,135300000.0
2008-09-03 08:21:00,1.7748,1.7748,1.77405,1.77415,127400000.0
2008-09-03 08:22:00,1.77415,1.77495,1.77415,1.77495,76700000.0
2008-09-03 08:23:00,1.77495,1.77495,1.774,1.77405,95300000.0
2008-09-03 08:24:00,1.774,1.77405,1.7732,1.7733,171300000.0
2008-09-03 08:25:00,1.77335,1.7736,1.77335,1.77355,25300000.0
2008-09-03 08:26:00,1.7736,1.7737,1.77345,1.7737,91100000.0
2008-09-03 08:27:00,1.7737,1.77425,1.77365,1.77425,37800000.0
2008-09-03 08:28:00,1.7743,1.7743,1.7739,1.77415,53900000.0
2008-09-03 08:29:00,1.7741,1.7743,1.7741,1.7743,28900000.0
2008-09-03 08:30:00,1.7743,1.7743,1.7742,1.7743,33600000.0
2008-09-03 08:31:00,1.77425,1.7744,1.7742,1.7743,67100000.0
2008-09-03 08:32:00,1.7743,1.77465,1.7743,1.7746,48700000.0
2008-09-03 08:33:00,1.7746,1.775,1.77455,1.77485,84800000.0
2008-09-03 08:34:00,1.77485,1.7751,1.77475,1.7751,85900000.0
2008-09-03 08:35:00,1.77515,1.7754,1.77485,1.7749,215100000.0
2008-09-03 08:36:00,1.7749,1.775,1.7747,1.7747,139600000.0
2008-09-03 08:37:00,1.7747,1.775,1.77465,1.7749,105200000.0
2008-09-03 08:38:00,1.77495,1.775,1.77465,1.77465,126100000.0
2008-09-03 08:39:00,1.77465,1.77475,1.7735,1.774,283000000.0
2008-09-03 08:40:00,1.774,1.77405,1.77355,1.77355,97700000.0
2008-09-03 08:41:00,1.77355,1.7738,1.77355,1.7737,60700000.0
2008-09-03 08:42:00,1.7737,1.775,1.7737,1.7749,471400001.0
2008-09-03 08:43:00,1.7749,1.7759,1.7747,1.7759,319100000.0
2008-09-03 08:44:00,1.77575,1.7758,1.77475,1.7748,388162500.0
2008-09-03 08:45:00,1.77465,1.7756,1.7745,1.7755,297500000.0
2008-09-03 08:46:00,1.77565,1.77585,1.77515,1.7756,603500002.0
2008-09-03 08:47:00,1.77555,1.7765,1.77555,1.77645,553599999.0
2008-09-03 08:48:00,1.77645,1.7765,1.7761,1.7762,528600002.0
2008-09-03 08:49:00,1.7762,1.7764,1.77615,1.7763,216600000.0
2008-09-03 08:50:00,1.77625,1.7763,1.7758,1.7759,424000000.0
2008-09-03 08:51:00,1.7758,1.7765,1.7758,1.7763,296700000.0
2008-09-03 08:52:00,1.7763,1.7763,1.7755,1.7756,314000000.0
2008-09-03 08:53:00,1.77555,1.77575,1.7752,1.7753,300100000.0
2008-09-03 08:54:00,1.77525,1.77535,1.7745,1.7747,409400000.0
2008-09-03 08:55:00,1.77465,1.7749,1.77445,1.77445,95300000.0
2008-09-03 08:56:00,1.7745,1.7747,1.774,1.7742,196500000.0
2008-09-03 08:57:00,1.7742,1.7743,1.7735,1.7736,316400001.0
2008-09-03 08:58:00,1.7735,1.77355,1.77305,1.7732,246400000.0
2008-09-03 08:59:00,1.7732,1.7733,1.77285,1.77295,160100000.0
2008-09-03 09:00:00,1.773,1.7732,1.77295,1.7731,243500000.0
2008-09-03 09:01:00,1.7731,1.7731,1.77275,1.773,225399999.0
2008-09-03 09:02:00,1.7729,1.77295,1.77255,1.7729,563200002.0
2008-09-03 09:03:00,1.77295,1.7733,1.77295,1.7732,761099999.0
2008-09-03 09:04:00,1.7732,1.77355,1.7732,1.77355,294899999.0
2008-09-03 09:05:00,1.77355,1.7738,1.77355,1.7738,256400000.0
2008-09-03 09:06:00,1.7738,1.7741,1.7738,1.7738,236700000.0
2008-09-03 09:07:00,1.7737,1.77405,1.7737,1.77405,222800000.0
2008-09-03 09:08:00,1.77405,1.7743,1.77405,1.7742,214200000.0
2008-09-03 09:09:00,1.7742,1.7746,1.7742,1.7743,185100000.0
2008-09-03 09:10:00,1.7744,1.7744,1.7741,1.7742,390599999.0
2008-09-03 09:11:00,1.7743,1.77475,1.7741,1.7746,181600000.0
2008-09-03 09:12:00,1.77455,1.77465,1.77435,1.77445,75100000.0
2008-09-03 09:13:00,1.7745,1.775,1.77445,1.7749,309400000.0
2008-09-03 09:14:00,1.7749,1.775,1.77475,1.7748,116800000.0
2008-09-03 09:15:00,1.7749,1.7749,1.7743,1.7743,342500000.0
2008-09-03 09:16:00,1.7743,1.7743,1.7737,1.7737,311000000.0
2008-09-03 09:17:00,1.7737,1.7738,1.77355,1.7736,120700000.0
2008-09-03 09:18:00,1.7736,1.774,1.773,1.77305,314500000.0
2008-09-03 09:19:00,1.77305,1.7732,1.77295,1.77305,567800000.0
2008-09-03 09:20:00,1.7731,1.7731,1.7721,1.7725,686600000.0
2008-09-03 09:21:00,1.7725,1.7725,1.77205,1.7723,427100001.0
2008-09-03 09:22:00,1.7723,1.7728,1.7723,1.77265,185600000.0
2008-09-03 09:23:00,1.77255,1.7726,1.77145,1.7717,497400000.0
2008-09-03 09:24:00,1.7717,1.7717,1.77125,1.77135,367699999.0
2008-09-03 09:25:00,1.7714,1.7715,1.7711,1.7713,235999999.0
2008-09-03 09:26:00,1.77145,1.77155,1.7711,1.7711,314600000.0
2008-09-03 09:27:00,1.7711,1.7713,1.7707,1.7708,224900000.0
2008-09-03 09:28:00,1.77085,1.7712,1.7703,1.7703,480900002.0
2008-09-03 09:29:00,1.7702,1.7709,1.77015,1.7708,327900000.0
2008-09-03 09:30:00,1.7709,1.7709,1.77055,1.7707,198700000.0
2008-09-03 09:31:00,1.7706,1.7712,1.7706,1.7712,230600000.0
2008-09-03 09:32:00,1.7712,1.77125,1.77075,1.7711,270400000.0
2008-09-03 09:33:00,1.7712,1.7716,1.77115,1.7715,171700000.0
2008-09-03 09:34:00,1.7715,1.772,1.7715,1.772,266200000.0
2008-09-03 09:35:00,1.77215,1.77245,1.77155,1.77165,454400001.0
2008-09-03 09:36:00,1.77165,1.77165,1.77075,1.77095,336900000.0
2008-09-03 09:37:00,1.7709,1.7712,1.77075,1.77095,140300000.0
2008-09-03 09:38:00,1.77095,1.77135,1.7709,1.77125,251200000.0
2008-09-03 09:39:00,1.7713,1.7716,1.7712,1.7714,432200000.0
2008-09-03 09:40:00,1.7714,1.7714,1.7705,1.7707,421500000.0
2008-09-03 09:41:00,1.7706,1.7713,1.7706,1.7712,421300000.0
2008-09-03 09:42:00,1.7712,1.7712,1.77085,1.7712,172300000.0
2008-09-03 09:43:00,1.7712,1.7723,1.7712,1.7722,260800000.0
2008-09-03 09:44:00,1.7722,1.7734,1.7722,1.7733,325700000.0
2008-09-03 09:45:00,1.7733,1.7736,1.7727,1.77275,375700000.0
2008-09-03 09:46:00,1.7727,1.7727,1.7725,1.7725,80000000.0
2008-09-03 09:47:00,1.7725,1.7725,1.7718,1.7721,286200000.0
2008-09-03 09:48:00,1.7721,1.7722,1.7719,1.77195,193900000.0
2008-09-03 09:49:00,1.77195,1.772,1.7716,1.7719,196500000.0
2008-09-03 09:50:00,1.7719,1.7722,1.77165,1.77215,161900000.0
2008-09-03 09:51:00,1.77215,1.77235,1.77205,1.7721,327300001.0
2008-09-03 09:52:00,1.7721,1.7722,1.77195,1.77195,172200000.0
2008-09-03 09:53:00,1.77195,1.772,1.7718,1.7718,108600000.0
2008-09-03 09:54:00,1.77175,1.77175,1.77085,1.77085,425999999.0
2008-09-03 09:55:00,1.77085,1.7712,1.77085,1.7712,280700000.0
2008-09-03 09:56:00,1.7712,1.7712,1.77065,1.7711,311300000.0
2008-09-03 09:57:00,1.7711,1.77145,1.771,1.77145,194300000.0
2008-09-03 09:58:00,1.77155,1.77175,1.7703,1.77045,693599998.0
2008-09-03 09:59:00,1.77045,1.77045,1.7692,1.7694,486700000.0
2008-09-03 10:00:00,1.7694,1.7694,1.76865,1.7692,376900002.0
2008-09-03 10:01:00,1.7692,1.7696,1.7692,1.76955,394700000.0
2008-09-03 10:02:00,1.76955,1.76995,1.7695,1.76965,466300001.0
2008-09-03 10:03:00,1.76965,1.7699,1.7692,1.76935,190600000.0
2008-09-03 10:04:00,1.7693,1.77005,1.76915,1.76995,342600000.0
2008-09-03 10:05:00,1.7699,1.7699,1.7695,1.7698,374000000.0
2008-09-03 10:06:00,1.76985,1.77065,1.7697,1.77065,290700000.0
2008-09-03 10:07:00,1.7706,1.7706,1.7699,1.76995,319500000.0
2008-09-03 10:08:00,1.76995,1.77005,1.769,1.7692,365500000.0
2008-09-03 10:09:00,1.7692,1.7693,1.76885,1.7689,376000001.0
2008-09-03 10:10:00,1.7689,1.76895,1.7671,1.7675,815300001.0
2008-09-03 10:11:00,1.76755,1.76785,1.76665,1.7672,531800001.0
2008-09-03 10:12:00,1.7672,1.7673,1.7667,1.7673,615900004.0
2008-09-03 10:13:00,1.7673,1.7676,1.76715,1.7676,350400000.0
2008-09-03 10:14:00,1.7676,1.7679,1.767,1.7677,284100000.0
2008-09-03 10:15:00,1.76775,1.7681,1.76745,1.76795,309300000.0
2008-09-03 10:16:00,1.768,1.7684,1.76745,1.7675,420200000.0
2008-09-03 10:17:00,1.7675,1.76815,1.76735,1.76805,261100000.0
2008-09-03 10:18:00,1.76805,1.7683,1.76795,1.7683,228000000.0
2008-09-03 10:19:00,1.7683,1.7683,1.7679,1.76805,187800000.0
2008-09-03 10:20:00,1.76805,1.76805,1.7675,1.7675,215100000.0
2008-09-03 10:21:00,1.7674,1.7674,1.7672,1.76725,375900000.0
2008-09-03 10:22:00,1.7673,1.7674,1.7668,1.76705,383400001.0
2008-09-03 10:23:00,1.76705,1.7671,1.7667,1.7669,441800002.0
2008-09-03 10:24:00,1.7668,1.76775,1.76675,1.7676,254199999.0
2008-09-03 10:25:00,1.7676,1.76765,1.7669,1.76705,566699999.0
2008-09-03 10:26:00,1.7671,1.7671,1.76675,1.76685,382900001.0
2008-09-03 10:27:00,1.76685,1.7672,1.76675,1.76695,388100000.0
2008-09-03 10:28:00,1.76695,1.7672,1.76685,1.7671,284900000.0
2008-09-03 10:29:00,1.7671,1.7675,1.7669,1.76735,517499999.0
2008-09-03 10:30:00,1.7675,1.7708,1.76715,1.7698,652600001.0
2008-09-03 10:31:00,1.7698,1.7698,1.7687,1.7687,621000000.0
2008-09-03 10:32:00,1.76875,1.7689,1.7679,1.76865,654100003.0
2008-09-03 10:33:00,1.76865,1.769,1.7685,1.7689,159802700.0
2008-09-03 10:34:00,1.76895,1.76935,1.76895,1.7693,229000000.0
2008-09-03 10:35:00,1.7693,1.76975,1.76905,1.7697,338900000.0
2008-09-03 10:36:00,1.7697,1.7703,1.7697,1.7703,374000000.0
2008-09-03 10:37:00,1.77025,1.7709,1.77015,1.7708,365099999.0
2008-09-03 10:38:00,1.7708,1.77095,1.77025,1.77025,622900000.0
2008-09-03 10:39:00,1.77025,1.77035,1.7699,1.7699,239300000.0
2008-09-03 10:40:00,1.77,1.7702,1.76955,1.7701,303770200.0
2008-09-03 10:41:00,1.77005,1.77015,1.7699,1.77005,277700000.0
2008-09-03 10:42:00,1.7701,1.7706,1.77005,1.7706,281900000.0
2008-09-03 10:43:00,1.7706,1.7708,1.77055,1.7706,251300000.0
2008-09-03 10:44:00,1.7706,1.7706,1.7701,1.77045,513400001.0
2008-09-03 10:45:00,1.77045,1.77075,1.77045,1.77075,630900002.0
2008-09-03 10:46:00,1.77075,1.7714,1.7707,1.7711,243300000.0
2008-09-03 10:47:00,1.77105,1.7712,1.771,1.77115,208300000.0
2008-09-03 10:48:00,1.7712,1.7723,1.7711,1.77225,556700000.0
2008-09-03 10:49:00,1.77225,1.7729,1.77225,1.7728,471500000.0
2008-09-03 10:50:00,1.7728,1.7729,1.7724,1.7724,317600000.0
2008-09-03 10:51:00,1.7724,1.7724,1.77125,1.77125,445400001.0
2008-09-03 10:52:00,1.77115,1.7715,1.77065,1.7714,390099999.0
2008-09-03 10:53:00,1.77135,1.7721,1.77135,1.772,363100000.0
2008-09-03 10:54:00,1.77195,1.772,1.77155,1.7717,98700000.0
2008-09-03 10:55:00,1.7716,1.7718,1.7715,1.7718,227199999.0
2008-09-03 10:56:00,1.7718,1.772,1.7718,1.7718,101000000.0
2008-09-03 10:57:00,1.7718,1.77185,1.77175,1.77185,53100000.0
2008-09-03 10:58:00,1.77185,1.7721,1.77185,1.772,65200000.0
2008-09-03 10:59:00,1.772,1.77345,1.772,1.77345,441900000.0
2008-09-03 11:00:00,1.77345,1.7736,1.77265,1.77295,470799999.0
2008-09-03 11:01:00,1.77295,1.77295,1.77125,1.7713,707400000.0
2008-09-03 11:02:00,1.77125,1.7718,1.77105,1.77175,278700000.0
2008-09-03 11:03:00,1.7717,1.7718,1.77105,1.7715,338500003.0
2008-09-03 11:04:00,1.7716,1.77175,1.77125,1.7713,291400000.0
2008-09-03 11:05:00,1.77135,1.7717,1.7713,1.77165,384200000.0
2008-09-03 11:06:00,1.7717,1.77215,1.77155,1.7721,302900000.0
2008-09-03 11:07:00,1.7721,1.7723,1.772,1.77205,214400000.0
2008-09-03 11:08:00,1.77205,1.7724,1.772,1.7723,245600000.0
2008-09-03 11:09:00,1.7723,1.7728,1.77155,1.7716,552700002.0
2008-09-03 11:10:00,1.7716,1.77205,1.77085,1.77085,468900000.0
2008-09-03 11:11:00,1.77085,1.771,1.77035,1.7708,311100001.0
2008-09-03 11:12:00,1.77085,1.77095,1.77035,1.77045,245400000.0
2008-09-03 11:13:00,1.7705,1.77125,1.77,1.77025,408800000.0
2008-09-03 11:14:00,1.7701,1.7706,1.7697,1.7705,480100004.0
2008-09-03 11:15:00,1.7704,1.771,1.7704,1.7706,191200000.0
2008-09-03 11:16:00,1.7706,1.77075,1.7705,1.7707,233100000.0
2008-09-03 11:17:00,1.7706,1.7707,1.77045,1.7706,247900001.0
2008-09-03 11:18:00,1.77065,1.77065,1.7703,1.7705,155700000.0
2008-09-03 11:19:00,1.7705,1.7705,1.7701,1.77015,170300000.0
2008-09-03 11:20:00,1.7703,1.77045,1.77015,1.7704,139700000.0
2008-09-03 11:21:00,1.7703,1.7704,1.76945,1.7695,301800001.0
2008-09-03 11:22:00,1.7694,1.7695,1.7689,1.769,283200000.0
2008-09-03 11:23:00,1.769,1.7693,1.7688,1.7693,331400000.0
2008-09-03 11:24:00,1.7693,1.7693,1.7685,1.76855,429867500.0
2008-09-03 11:25:00,1.7686,1.7688,1.7686,1.76875,184000000.0
2008-09-03 11:26:00,1.76875,1.76955,1.7687,1.7692,359800000.0
2008-09-03 11:27:00,1.7691,1.7696,1.7691,1.7695,180167500.0
2008-09-03 11:28:00,1.7695,1.7706,1.7695,1.77055,303500000.0
2008-09-03 11:29:00,1.7706,1.771,1.7704,1.7705,575300000.0
2008-09-03 11:30:00,1.7705,1.77065,1.77045,1.77065,196900000.0
2008-09-03 11:31:00,1.77065,1.77075,1.7697,1.7698,606200003.0
2008-09-03 11:32:00,1.7698,1.7699,1.76945,1.76955,186800001.0
2008-09-03 11:33:00,1.7695,1.77005,1.76945,1.77005,133100000.0
2008-09-03 11:34:00,1.7701,1.7704,1.77005,1.7701,184100000.0
2008-09-03 11:35:00,1.7701,1.7706,1.77005,1.77025,551600001.0
2008-09-03 11:36:00,1.7703,1.7709,1.7703,1.7707,464799998.0
2008-09-03 11:37:00,1.7707,1.77085,1.77005,1.7702,397000000.0
2008-09-03 11:38:00,1.7702,1.77035,1.7701,1.77015,155300000.0
2008-09-03 11:39:00,1.7702,1.7702,1.7689,1.76905,370700000.0
2008-09-03 11:40:00,1.7691,1.7695,1.76895,1.7694,334500000.0
2008-09-03 11:41:00,1.76945,1.7697,1.7694,1.7696,143800000.0
2008-09-03 11:42:00,1.7696,1.76965,1.7695,1.7695,71300000.0
2008-09-03 11:43:00,1.7695,1.7696,1.76935,1.7696,107600000.0
2008-09-03 11:44:00,1.76965,1.7701,1.76965,1.7701,380300000.0
2008-09-03 11:45:00,1.7701,1.7703,1.76985,1.77015,264300000.0
2008-09-03 11:46:00,1.7701,1.7703,1.77,1.7702,307900000.0
2008-09-03 11:47:00,1.77015,1.7705,1.77015,1.7705,282900000.0
2008-09-03 11:48:00,1.7705,1.7711,1.7703,1.77105,111400000.0
2008-09-03 11:49:00,1.7712,1.77155,1.771,1.7714,331600000.0
2008-09-03 11:50:00,1.7714,1.7718,1.7714,1.7718,150800000.0
2008-09-03 11:51:00,1.7717,1.7717,1.77135,1.7714,218700001.0
2008-09-03 11:52:00,1.7714,1.7715,1.7713,1.7713,45700000.0
2008-09-03 11:53:00,1.7713,1.7714,1.7712,1.77135,72900000.0
2008-09-03 11:54:00,1.77125,1.77165,1.77125,1.77155,93900000.0
2008-09-03 11:55:00,1.7715,1.7717,1.77145,1.77165,105100000.0
2008-09-03 11:56:00,1.7717,1.7726,1.7717,1.77245,130000000.0
2008-09-03 11:57:00,1.77245,1.77245,1.7719,1.772,269100000.0
2008-09-03 11:58:00,1.77195,1.7721,1.77195,1.77205,66600000.0
2008-09-03 11:59:00,1.77205,1.7721,1.772,1.772,39800000.0
2008-09-03 12:00:00,1.772,1.772,1.77175,1.7719,159800000.0
2008-09-03 12:01:00,1.7719,1.77205,1.77185,1.77195,91600000.0
2008-09-03 12:02:00,1.77195,1.7723,1.77195,1.7723,47300000.0
2008-09-03 12:03:00,1.77225,1.77235,1.7721,1.7721,185400000.0
2008-09-03 12:04:00,1.7721,1.7725,1.77185,1.7725,198400000.0
2008-09-03 12:05:00,1.7725,1.773,1.7724,1.77275,382000000.0
2008-09-03 12:06:00,1.77275,1.7734,1.77275,1.7733,167400000.0
2008-09-03 12:07:00,1.7733,1.77345,1.7729,1.77295,386100000.0
2008-09-03 12:08:00,1.7729,1.7733,1.7729,1.7732,154300000.0
2008-09-03 12:09:00,1.7732,1.77335,1.773,1.7731,286800000.0
2008-09-03 12:10:00,1.7731,1.77315,1.7729,1.77295,312800000.0
2008-09-03 12:11:00,1.773,1.7743,1.77295,1.7739,286000001.0
2008-09-03 12:12:00,1.7739,1.774,1.77365,1.7737,355799998.0
2008-09-03 12:13:00,1.7737,1.7738,1.77255,1.77255,459100002.0
2008-09-03 12:14:00,1.77255,1.7727,1.77235,1.77235,167500000.0
2008-09-03 12:15:00,1.7724,1.773,1.7724,1.7729,462699999.0
2008-09-03 12:16:00,1.7729,1.77325,1.7728,1.773,274100000.0
2008-09-03 12:17:00,1.7731,1.77365,1.7731,1.77325,261600000.0
2008-09-03 12:18:00,1.7732,1.7732,1.77275,1.7728,170600000.0
2008-09-03 12:19:00,1.7728,1.7729,1.77275,1.7728,168300000.0
2008-09-03 12:20:00,1.7728,1.7729,1.77275,1.77285,48100000.0
2008-09-03 12:21:00,1.77285,1.77305,1.77285,1.77295,82400000.0
2008-09-03 12:22:00,1.7729,1.773,1.77245,1.7725,244700000.0
2008-09-03 12:23:00,1.7725,1.77255,1.772,1.77225,313900000.0
2008-09-03 12:24:00,1.77225,1.7723,1.77205,1.7721,72600000.0
2008-09-03 12:25:00,1.772,1.7721,1.7716,1.772,239600000.0
2008-09-03 12:26:00,1.77205,1.7722,1.7718,1.77185,142200000.0
2008-09-03 12:27:00,1.7718,1.7721,1.77175,1.772,92700000.0
2008-09-03 12:28:00,1.772,1.77205,1.77195,1.77205,35500000.0
2008-09-03 12:29:00,1.7721,1.77235,1.7721,1.77215,116700000.0
2008-09-03 12:30:00,1.77215,1.77235,1.7721,1.77225,197900000.0
2008-09-03 12:31:00,1.77225,1.77275,1.77225,1.77275,172200000.0
2008-09-03 12:32:00,1.7727,1.77275,1.77265,1.77265,71100000.0
2008-09-03 12:33:00,1.77265,1.7728,1.77175,1.7719,461799998.0
2008-09-03 12:34:00,1.7719,1.772,1.7715,1.7715,157300000.0
2008-09-03 12:35:00,1.7715,1.7716,1.77125,1.7715,280100000.0
2008-09-03 12:36:00,1.7715,1.7717,1.7715,1.7715,82300000.0
2008-09-03 12:37:00,1.7715,1.7715,1.7713,1.7714,41700000.0
2008-09-03 12:38:00,1.7714,1.7717,1.77125,1.77165,167100000.0
2008-09-03 12:39:00,1.7717,1.7718,1.77155,1.77165,186500000.0
2008-09-03 12:40:00,1.7716,1.7717,1.7712,1.77145,245000000.0
2008-09-03 12:41:00,1.77145,1.77155,1.77135,1.7714,237900000.0
2008-09-03 12:42:00,1.7714,1.7715,1.77115,1.77125,186000000.0
2008-09-03 12:43:00,1.7713,1.7714,1.7711,1.7711,211600000.0
2008-09-03 12:44:00,1.7711,1.77145,1.77095,1.77125,149700000.0
2008-09-03 12:45:00,1.77125,1.7715,1.7712,1.7714,154300000.0
2008-09-03 12:46:00,1.77145,1.7715,1.7713,1.7713,74700000.0
2008-09-03 12:47:00,1.7713,1.77145,1.7713,1.7714,74100000.0
2008-09-03 12:48:00,1.7714,1.7717,1.7712,1.77145,186000000.0
2008-09-03 12:49:00,1.7715,1.7717,1.7715,1.77155,140700000.0
2008-09-03 12:50:00,1.77155,1.7722,1.7715,1.77205,223200000.0
2008-09-03 12:51:00,1.772,1.77205,1.77185,1.772,146500001.0
2008-09-03 12:52:00,1.772,1.772,1.77185,1.77195,166000001.0
2008-09-03 12:53:00,1.772,1.772,1.7713,1.77165,473500001.0
2008-09-03 12:54:00,1.77165,1.77215,1.7715,1.77215,256100000.0
2008-09-03 12:55:00,1.7722,1.7722,1.77205,1.77215,110800000.0
2008-09-03 12:56:00,1.7722,1.7724,1.77205,1.7722,163000000.0
2008-09-03 12:57:00,1.7722,1.7723,1.7722,1.77225,67000000.0
2008-09-03 12:58:00,1.77225,1.7725,1.77225,1.7725,103000000.0
2008-09-03 12:59:00,1.7725,1.7725,1.77195,1.772,226100000.0
2008-09-03 13:00:00,1.77205,1.7723,1.772,1.77205,253800000.0
2008-09-03 13:01:00,1.7721,1.7721,1.77175,1.77175,183000000.0
2008-09-03 13:02:00,1.7719,1.77205,1.77175,1.77205,155500000.0
2008-09-03 13:03:00,1.772,1.7723,1.772,1.77215,124800000.0
2008-09-03 13:04:00,1.7721,1.7726,1.77205,1.7722,302900000.0
2008-09-03 13:05:00,1.7722,1.7725,1.7722,1.7725,129300000.0
2008-09-03 13:06:00,1.7724,1.77265,1.7724,1.7725,79200000.0
2008-09-03 13:07:00,1.7725,1.7727,1.7725,1.7727,52700000.0
2008-09-03 13:08:00,1.7727,1.773,1.7725,1.77295,263300001.0
2008-09-03 13:09:00,1.77285,1.77315,1.77285,1.77305,176599999.0
2008-09-03 13:10:00,1.7731,1.77335,1.77305,1.7732,132800000.0
2008-09-03 13:11:00,1.77315,1.77325,1.7729,1.77315,250900000.0
2008-09-03 13:12:00,1.7731,1.7731,1.7726,1.77265,226300000.0
2008-09-03 13:13:00,1.77265,1.7727,1.7723,1.77245,338300000.0
2008-09-03 13:14:00,1.7724,1.77285,1.77235,1.7727,203400000.0
2008-09-03 13:15:00,1.7727,1.773,1.77245,1.7726,317700000.0
2008-09-03 13:16:00,1.7726,1.77285,1.7726,1.7726,160300000.0
2008-09-03 13:17:00,1.7726,1.77315,1.77255,1.77315,177000000.0
2008-09-03 13:18:00,1.77315,1.7738,1.77315,1.7736,360800000.0
2008-09-03 13:19:00,1.7736,1.7741,1.77355,1.77405,243900000.0
2008-09-03 13:20:00,1.77405,1.7742,1.7738,1.77395,381600000.0
2008-09-03 13:21:00,1.77395,1.7741,1.7738,1.774,285500000.0
2008-09-03 13:22:00,1.774,1.774,1.77365,1.77375,228500000.0
2008-09-03 13:23:00,1.7737,1.7741,1.77345,1.774,324500000.0
2008-09-03 13:24:00,1.774,1.7741,1.77385,1.7739,282600000.0
2008-09-03 13:25:00,1.7739,1.7739,1.7733,1.7733,212300000.0
2008-09-03 13:26:00,1.7733,1.7737,1.77315,1.7737,166600000.0
2008-09-03 13:27:00,1.77365,1.7741,1.77355,1.7737,201400000.0
2008-09-03 13:28:00,1.7737,1.77375,1.77345,1.7735,134800000.0
2008-09-03 13:29:00,1.7736,1.7736,1.773,1.7733,244700000.0
2008-09-03 13:30:00,1.7733,1.7736,1.77255,1.77255,269800000.0
2008-09-03 13:31:00,1.7725,1.7728,1.7721,1.7728,234100000.0
2008-09-03 13:32:00,1.7727,1.7733,1.7727,1.7733,191500001.0
2008-09-03 13:33:00,1.7733,1.7742,1.7733,1.7742,624000000.0
2008-09-03 13:34:00,1.77405,1.7744,1.774,1.77425,501999998.0
2008-09-03 13:35:00,1.77425,1.7743,1.7736,1.7737,452900000.0
2008-09-03 13:36:00,1.7737,1.7737,1.77345,1.7735,398300000.0
2008-09-03 13:37:00,1.7735,1.77355,1.7733,1.7733,161300000.0
2008-09-03 13:38:00,1.77335,1.77395,1.77325,1.77395,280700000.0
2008-09-03 13:39:00,1.77395,1.7741,1.7739,1.77395,276100000.0
2008-09-03 13:40:00,1.77395,1.7741,1.7736,1.77375,284200000.0
2008-09-03 13:41:00,1.77375,1.7743,1.77375,1.7743,243400000.0
2008-09-03 13:42:00,1.77425,1.7746,1.77405,1.7744,227400000.0
2008-09-03 13:43:00,1.7744,1.7745,1.7737,1.7737,274000000.0
2008-09-03 13:44:00,1.77375,1.774,1.7737,1.77385,106200000.0
2008-09-03 13:45:00,1.77385,1.77395,1.7731,1.77315,289800002.0
2008-09-03 13:46:00,1.77315,1.7739,1.7731,1.7739,269000000.0
2008-09-03 13:47:00,1.774,1.77405,1.77375,1.77385,145800000.0
2008-09-03 13:48:00,1.77395,1.7741,1.7738,1.77405,87700000.0
2008-09-03 13:49:00,1.774,1.7741,1.7738,1.774,194200000.0
2008-09-03 13:50:00,1.77405,1.77425,1.7739,1.77405,272800000.0
2008-09-03 13:51:00,1.77405,1.7745,1.77395,1.7744,284500000.0
2008-09-03 13:52:00,1.7744,1.7744,1.774,1.7741,214700000.0
2008-09-03 13:53:00,1.7741,1.7741,1.77355,1.7737,221600000.0
2008-09-03 13:54:00,1.7737,1.77375,1.77355,1.77365,133800000.0
2008-09-03 13:55:00,1.77365,1.7737,1.7731,1.7731,192800000.0
2008-09-03 13:56:00,1.7731,1.77325,1.773,1.77315,144500000.0
2008-09-03 13:57:00,1.77315,1.7733,1.7731,1.7731,207200000.0
2008-09-03 13:58:00,1.7731,1.77315,1.77275,1.77285,285600000.0
2008-09-03 13:59:00,1.77285,1.773,1.7727,1.77295,247600000.0
2008-09-03 14:00:00,1.7729,1.7731,1.7727,1.7731,230200000.0
2008-09-03 14:01:00,1.77315,1.7734,1.7731,1.7733,205300000.0
2008-09-03 14:02:00,1.7733,1.7738,1.77315,1.7738,350500000.0
2008-09-03 14:03:00,1.7738,1.774,1.77365,1.7737,364500000.0
2008-09-03 14:04:00,1.7737,1.77385,1.77345,1.77385,294400000.0
2008-09-03 14:05:00,1.77385,1.774,1.77375,1.7738,177400000.0
2008-09-03 14:06:00,1.7738,1.7741,1.77355,1.7741,254000000.0
2008-09-03 14:07:00,1.7741,1.77455,1.7741,1.77455,218700000.0
2008-09-03 14:08:00,1.77445,1.7747,1.77425,1.7745,253400000.0
2008-09-03 14:09:00,1.7745,1.7748,1.7745,1.7747,187600000.0
2008-09-03 14:10:00,1.7747,1.7752,1.7747,1.77505,292400000.0
2008-09-03 14:11:00,1.77505,1.7756,1.775,1.775,454200000.0
2008-09-03 14:12:00,1.775,1.7751,1.77495,1.775,96000000.0
2008-09-03 14:13:00,1.775,1.7751,1.7749,1.7749,152100000.0
2008-09-03 14:14:00,1.7749,1.7756,1.7749,1.7756,293029999.0
2008-09-03 14:15:00,1.77545,1.7762,1.7754,1.77595,172400000.0
2008-09-03 14:16:00,1.7759,1.7772,1.7759,1.7769,334300000.0
2008-09-03 14:17:00,1.7769,1.777,1.7767,1.7767,293700000.0
2008-09-03 14:18:00,1.7767,1.777,1.77655,1.777,250200000.0
2008-09-03 14:19:00,1.77705,1.77705,1.7762,1.7764,371200001.0
2008-09-03 14:20:00,1.7766,1.77665,1.77605,1.77615,606900000.0
2008-09-03 14:21:00,1.7762,1.7764,1.77615,1.7762,295500000.0
2008-09-03 14:22:00,1.7762,1.7762,1.7755,1.77555,622200000.0
2008-09-03 14:23:00,1.77555,1.77605,1.77555,1.776,172700000.0
2008-09-03 14:24:00,1.776,1.77615,1.77565,1.77595,417600000.0
2008-09-03 14:25:00,1.77595,1.77645,1.77595,1.77645,171000001.0
2008-09-03 14:26:00,1.77645,1.77685,1.77635,1.7768,131500000.0
2008-09-03 14:27:00,1.7768,1.7771,1.77665,1.77705,133300001.0
2008-09-03 14:28:00,1.77705,1.7771,1.77605,1.77605,530999998.0
2008-09-03 14:29:00,1.77615,1.7763,1.77595,1.77615,361100000.0
2008-09-03 14:30:00,1.77635,1.77635,1.77585,1.77585,221800000.0
2008-09-03 14:31:00,1.7758,1.7758,1.77565,1.77575,124100000.0
2008-09-03 14:32:00,1.77575,1.77585,1.7757,1.7758,207100000.0
2008-09-03 14:33:00,1.7758,1.7759,1.77575,1.77585,68300000.0
2008-09-03 14:34:00,1.77585,1.77585,1.77535,1.7754,201500000.0
2008-09-03 14:35:00,1.7754,1.7756,1.77535,1.77545,272400000.0
2008-09-03 14:36:00,1.77555,1.77595,1.7755,1.7759,254600000.0
2008-09-03 14:37:00,1.7759,1.77715,1.7759,1.77655,578300000.0
2008-09-03 14:38:00,1.77655,1.7768,1.7763,1.7768,194900000.0
2008-09-03 14:39:00,1.7768,1.7772,1.77675,1.77705,321400000.0
2008-09-03 14:40:00,1.7771,1.77745,1.77705,1.77745,273700000.0
2008-09-03 14:41:00,1.77745,1.7777,1.7774,1.7775,432500000.0
2008-09-03 14:42:00,1.7775,1.7775,1.7773,1.7773,279000000.0
2008-09-03 14:43:00,1.7773,1.7776,1.7773,1.7776,293500000.0
2008-09-03 14:44:00,1.7776,1.7777,1.7774,1.7774,219100000.0
2008-09-03 14:45:00,1.7774,1.77745,1.7769,1.7772,304700000.0
2008-09-03 14:46:00,1.7772,1.7772,1.77665,1.7767,349600000.0
2008-09-03 14:47:00,1.77665,1.7768,1.77645,1.77665,198100000.0
2008-09-03 14:48:00,1.77665,1.7771,1.77655,1.77665,271900000.0
2008-09-03 14:49:00,1.7767,1.7768,1.7762,1.77635,491600002.0
2008-09-03 14:50:00,1.7764,1.77685,1.77615,1.77645,260800000.0
2008-09-03 14:51:00,1.77645,1.77655,1.77625,1.77625,146200000.0
2008-09-03 14:52:00,1.77625,1.77625,1.77605,1.7761,121900000.0
2008-09-03 14:53:00,1.7761,1.7763,1.7761,1.7763,205900000.0
2008-09-03 14:54:00,1.77635,1.7764,1.7762,1.7763,105000000.0
2008-09-03 14:55:00,1.77625,1.77645,1.77605,1.77615,192109450.0
2008-09-03 14:56:00,1.77615,1.7762,1.77595,1.77605,136500000.0
2008-09-03 14:57:00,1.7761,1.7762,1.7759,1.776,137700000.0
2008-09-03 14:58:00,1.776,1.7761,1.7758,1.7758,119200000.0
2008-09-03 14:59:00,1.7758,1.7759,1.77555,1.7756,178267499.0
2008-09-03 15:00:00,1.77565,1.77665,1.77565,1.77665,299400000.0
2008-09-03 15:01:00,1.77665,1.7768,1.7763,1.7764,261900000.0
2008-09-03 15:02:00,1.7764,1.7764,1.776,1.776,255000000.0
2008-09-03 15:03:00,1.7761,1.7761,1.7755,1.7755,293399999.0
2008-09-03 15:04:00,1.77545,1.7756,1.77525,1.77525,294200000.0
2008-09-03 15:05:00,1.77525,1.77545,1.7748,1.7752,427500001.0
2008-09-03 15:06:00,1.7752,1.7757,1.7748,1.77485,474500001.0
2008-09-03 15:07:00,1.77485,1.7752,1.7748,1.77505,414900000.0
2008-09-03 15:08:00,1.77505,1.7753,1.77505,1.77525,227700000.0
2008-09-03 15:09:00,1.77525,1.7755,1.77525,1.77545,76200000.0
2008-09-03 15:10:00,1.77545,1.7758,1.7754,1.7758,282100000.0
2008-09-03 15:11:00,1.7758,1.7759,1.7756,1.7757,287800000.0
2008-09-03 15:12:00,1.7757,1.77575,1.77555,1.77565,139300000.0
2008-09-03 15:13:00,1.77565,1.77585,1.77555,1.7756,297300000.0
2008-09-03 15:14:00,1.7756,1.7758,1.7753,1.7754,404600000.0
2008-09-03 15:15:00,1.77535,1.7755,1.77505,1.77505,221800000.0
2008-09-03 15:16:00,1.775,1.7756,1.775,1.7754,253000000.0
2008-09-03 15:17:00,1.7754,1.7755,1.7747,1.77485,481900000.0
2008-09-03 15:18:00,1.77485,1.775,1.7742,1.7745,559100000.0
2008-09-03 15:19:00,1.7745,1.7748,1.77435,1.77435,359100000.0
2008-09-03 15:20:00,1.7744,1.7744,1.7733,1.7737,632900001.0
2008-09-03 15:21:00,1.7736,1.77365,1.77345,1.77355,344500000.0
2008-09-03 15:22:00,1.7736,1.7739,1.77325,1.7733,628900001.0
2008-09-03 15:23:00,1.77335,1.7739,1.7733,1.7738,475800000.0
2008-09-03 15:24:00,1.77385,1.77435,1.77385,1.77405,271100000.0
2008-09-03 15:25:00,1.77405,1.77445,1.774,1.77445,443800000.0
2008-09-03 15:26:00,1.77445,1.77505,1.77445,1.77495,391900000.0
2008-09-03 15:27:00,1.77495,1.7759,1.7748,1.77575,483900000.0
2008-09-03 15:28:00,1.7757,1.77615,1.77505,1.77615,649000000.0
2008-09-03 15:29:00,1.7763,1.7768,1.77625,1.7766,403000001.0
2008-09-03 15:30:00,1.77665,1.77675,1.7762,1.7765,354200000.0
2008-09-03 15:31:00,1.77645,1.7768,1.77635,1.7765,307100000.0
2008-09-03 15:32:00,1.7765,1.7773,1.7765,1.7773,425800000.0
2008-09-03 15:33:00,1.7773,1.7777,1.777,1.7774,350000000.0
2008-09-03 15:34:00,1.7775,1.7776,1.77685,1.7769,474500000.0
2008-09-03 15:35:00,1.7769,1.77735,1.7769,1.7772,591700000.0
2008-09-03 15:36:00,1.7772,1.77745,1.77685,1.77685,429900001.0
2008-09-03 15:37:00,1.7769,1.7775,1.77685,1.7775,369000000.0
2008-09-03 15:38:00,1.77755,1.77855,1.7775,1.77815,711700001.0
2008-09-03 15:39:00,1.77825,1.7796,1.7782,1.7795,250500000.0
2008-09-03 15:40:00,1.7795,1.7797,1.7793,1.77945,572996825.0
2008-09-03 15:41:00,1.7794,1.78115,1.7792,1.7809,541599999.0
2008-09-03 15:42:00,1.7809,1.7811,1.7804,1.7805,830000003.0
2008-09-03 15:43:00,1.7805,1.78135,1.7805,1.78135,608099998.0
2008-09-03 15:44:00,1.7814,1.782,1.78035,1.78035,759799994.0
2008-09-03 15:45:00,1.7805,1.7805,1.7798,1.7799,454100000.0
2008-09-03 15:46:00,1.7799,1.7801,1.77945,1.77945,386000000.0
2008-09-03 15:47:00,1.77955,1.77955,1.77905,1.7794,375200001.0
2008-09-03 15:48:00,1.7794,1.7799,1.77935,1.7798,170500000.0
2008-09-03 15:49:00,1.7798,1.7798,1.77945,1.7796,298100000.0
2008-09-03 15:50:00,1.7796,1.7802,1.7794,1.7801,315600000.0
2008-09-03 15:51:00,1.78,1.7802,1.7798,1.7799,250200000.0
2008-09-03 15:52:00,1.77985,1.78,1.77955,1.7798,205500000.0
2008-09-03 15:53:00,1.7798,1.7806,1.7798,1.7806,151800000.0
2008-09-03 15:54:00,1.7805,1.7808,1.7794,1.7795,502999998.0
2008-09-03 15:55:00,1.7795,1.7796,1.77915,1.7795,398900001.0
2008-09-03 15:56:00,1.77945,1.77945,1.7789,1.77895,237500000.0
2008-09-03 15:57:00,1.77895,1.77905,1.7786,1.77875,302100000.0
2008-09-03 15:58:00,1.77865,1.77895,1.77845,1.7789,295400000.0
2008-09-03 15:59:00,1.77895,1.7792,1.7788,1.7788,194010125.0
2008-09-03 16:00:00,1.77865,1.7787,1.77785,1.7786,378900000.0
2008-09-03 16:01:00,1.7786,1.7787,1.77785,1.77785,420500000.0
2008-09-03 16:02:00,1.7778,1.7779,1.77655,1.7766,588800001.0
2008-09-03 16:03:00,1.7766,1.77665,1.7758,1.77645,845500002.0
2008-09-03 16:04:00,1.77645,1.77705,1.77635,1.77685,294800000.0
2008-09-03 16:05:00,1.77685,1.7769,1.7766,1.77675,382913501.0
2008-09-03 16:06:00,1.7768,1.77715,1.77675,1.777,164100000.0
2008-09-03 16:07:00,1.777,1.7775,1.777,1.7775,335600000.0
2008-09-03 16:08:00,1.77745,1.77745,1.7772,1.77745,148900000.0
2008-09-03 16:09:00,1.77745,1.7777,1.77745,1.7776,269400000.0
2008-09-03 16:10:00,1.7776,1.778,1.7775,1.77755,354200000.0
2008-09-03 16:11:00,1.77755,1.77755,1.7772,1.77745,418600002.0
2008-09-03 16:12:00,1.77745,1.7787,1.77745,1.7785,497500000.0
2008-09-03 16:13:00,1.7785,1.7785,1.7781,1.7783,444100001.0
2008-09-03 16:14:00,1.7783,1.7788,1.7783,1.77875,183700000.0
2008-09-03 16:15:00,1.7787,1.7788,1.77835,1.7784,248400000.0
2008-09-03 16:16:00,1.7784,1.7787,1.77835,1.7784,162900000.0
2008-09-03 16:17:00,1.7784,1.7784,1.7782,1.7782,174900000.0
2008-09-03 16:18:00,1.7782,1.7783,1.77815,1.7782,241000000.0
2008-09-03 16:19:00,1.7782,1.77865,1.77815,1.7784,396500001.0
2008-09-03 16:20:00,1.7784,1.7786,1.7784,1.77855,248600000.0
2008-09-03 16:21:00,1.77855,1.7788,1.7783,1.7787,219800000.0
2008-09-03 16:22:00,1.77865,1.77885,1.7786,1.7788,248200000.0
2008-09-03 16:23:00,1.7788,1.7791,1.7787,1.7791,181500001.0
2008-09-03 16:24:00,1.7791,1.7791,1.7787,1.77885,180672241.0
2008-09-03 16:25:00,1.7789,1.7792,1.77875,1.7791,337700000.0
2008-09-03 16:26:00,1.779,1.7797,1.779,1.7796,240200000.0
2008-09-03 16:27:00,1.77965,1.7801,1.7796,1.78005,294200000.0
2008-09-03 16:28:00,1.7801,1.781,1.77995,1.7807,722300000.0
2008-09-03 16:29:00,1.7807,1.781,1.78055,1.78085,313700000.0
2008-09-03 16:30:00,1.78085,1.7813,1.78085,1.7812,113102500.0
2008-09-03 16:31:00,1.7812,1.78135,1.78065,1.78065,141700000.0
2008-09-03 16:32:00,1.78065,1.7807,1.7799,1.7801,362700000.0
2008-09-03 16:33:00,1.7801,1.78025,1.7799,1.7801,362300000.0
2008-09-03 16:34:00,1.78005,1.7801,1.7795,1.77955,394300000.0
2008-09-03 16:35:00,1.77955,1.77955,1.77825,1.77825,491300000.0
2008-09-03 16:36:00,1.7783,1.7783,1.7778,1.7779,502199999.0
2008-09-03 16:37:00,1.77785,1.7779,1.77705,1.77705,479100000.0
2008-09-03 16:38:00,1.77715,1.7773,1.77685,1.77695,471700000.0
2008-09-03 16:39:00,1.7769,1.7772,1.7769,1.77715,106100000.0
2008-09-03 16:40:00,1.7771,1.7772,1.77645,1.77645,410200000.0
2008-09-03 16:41:00,1.77645,1.7765,1.77615,1.77645,388400000.0
2008-09-03 16:42:00,1.77645,1.7766,1.7758,1.7758,230035000.0
2008-09-03 16:43:00,1.77575,1.7759,1.77515,1.7756,359000000.0
2008-09-03 16:44:00,1.7756,1.7765,1.77555,1.7765,279000000.0
2008-09-03 16:45:00,1.7765,1.7766,1.77635,1.77635,242800000.0
2008-09-03 16:46:00,1.7764,1.7767,1.7763,1.7764,357600000.0
2008-09-03 16:47:00,1.7764,1.77715,1.77635,1.77715,245700000.0
2008-09-03 16:48:00,1.77715,1.7778,1.77715,1.7776,378000000.0
2008-09-03 16:49:00,1.7776,1.77765,1.77725,1.7773,456699999.0
2008-09-03 16:50:00,1.7773,1.7773,1.777,1.777,249700000.0
2008-09-03 16:51:00,1.7771,1.7772,1.7769,1.7771,305400000.0
2008-09-03 16:52:00,1.7771,1.7773,1.7769,1.77705,408300000.0
2008-09-03 16:53:00,1.7771,1.7776,1.7771,1.7775,258500000.0
2008-09-03 16:54:00,1.7775,1.77825,1.77745,1.778,305600000.0
2008-09-03 16:55:00,1.778,1.7781,1.7774,1.7777,444400000.0
2008-09-03 16:56:00,1.7777,1.7777,1.77725,1.77725,242500000.0
2008-09-03 16:57:00,1.7773,1.7773,1.77695,1.77705,325037500.0
2008-09-03 16:58:00,1.7771,1.7771,1.776,1.7763,454000000.0
2008-09-03 16:59:00,1.7763,1.7768,1.776,1.7764,562100000.0
2008-09-03 17:00:00,1.77635,1.7768,1.77575,1.77575,433600000.0
2008-09-03 17:01:00,1.7757,1.7757,1.77535,1.77555,648799999.0
2008-09-03 17:02:00,1.7756,1.77565,1.77355,1.77355,715400001.0
2008-09-03 17:03:00,1.77355,1.7744,1.77355,1.7743,403500000.0
2008-09-03 17:04:00,1.7743,1.7748,1.7743,1.7747,367400000.0
2008-09-03 17:05:00,1.7749,1.7752,1.77435,1.77435,338900001.0
2008-09-03 17:06:00,1.7745,1.7746,1.7741,1.7742,188000000.0
2008-09-03 17:07:00,1.7742,1.77445,1.7741,1.7744,149600000.0
2008-09-03 17:08:00,1.7744,1.7747,1.7744,1.7746,253200000.0
2008-09-03 17:09:00,1.7746,1.77545,1.77455,1.77515,208700000.0
2008-09-03 17:10:00,1.7751,1.77515,1.7745,1.77485,326500000.0
2008-09-03 17:11:00,1.77485,1.7753,1.77445,1.7752,296500000.0
2008-09-03 17:12:00,1.77515,1.77515,1.77475,1.77485,316800000.0
2008-09-03 17:13:00,1.77485,1.775,1.7745,1.7749,306600000.0
2008-09-03 17:14:00,1.7749,1.7752,1.7748,1.77485,187100000.0
2008-09-03 17:15:00,1.77485,1.77485,1.7745,1.77485,195600000.0
2008-09-03 17:16:00,1.7748,1.7749,1.77455,1.7749,122100000.0
2008-09-03 17:17:00,1.7749,1.7749,1.7748,1.7748,50300000.0
2008-09-03 17:18:00,1.77485,1.77485,1.77425,1.7745,224000000.0
2008-09-03 17:19:00,1.7745,1.7747,1.77415,1.77425,340800000.0
2008-09-03 17:20:00,1.77425,1.7747,1.77425,1.7745,253600000.0
2008-09-03 17:21:00,1.77445,1.77445,1.77405,1.7742,241300000.0
2008-09-03 17:22:00,1.7742,1.7743,1.77395,1.77415,218500000.0
2008-09-03 17:23:00,1.77415,1.77455,1.7741,1.7742,285800000.0
2008-09-03 17:24:00,1.7742,1.7743,1.7738,1.77415,214200000.0
2008-09-03 17:25:00,1.77415,1.7743,1.7735,1.7735,302100000.0
2008-09-03 17:26:00,1.77355,1.77405,1.7735,1.774,286500000.0
2008-09-03 17:27:00,1.77395,1.77395,1.7736,1.77385,220000000.0
2008-09-03 17:28:00,1.77385,1.77405,1.77385,1.77395,129600000.0
2008-09-03 17:29:00,1.77395,1.774,1.77355,1.77355,360500000.0
2008-09-03 17:30:00,1.77355,1.77355,1.7723,1.7725,614799999.0
2008-09-03 17:31:00,1.77235,1.7731,1.77235,1.7731,217300000.0
2008-09-03 17:32:00,1.77305,1.7735,1.77305,1.7732,193200000.0
2008-09-03 17:33:00,1.7732,1.7737,1.77315,1.7737,124800000.0
2008-09-03 17:34:00,1.77365,1.7739,1.77365,1.7737,154900000.0
2008-09-03 17:35:00,1.7737,1.7742,1.7736,1.7742,90700000.0
2008-09-03 17:36:00,1.7742,1.7752,1.774,1.7751,333600000.0
2008-09-03 17:37:00,1.7751,1.7752,1.7746,1.7747,297100000.0
2008-09-03 17:38:00,1.77455,1.7749,1.77455,1.7749,172900000.0
2008-09-03 17:39:00,1.77495,1.77495,1.77465,1.77465,64300000.0
2008-09-03 17:40:00,1.77465,1.775,1.7746,1.775,99400000.0
2008-09-03 17:41:00,1.77505,1.77585,1.77475,1.77585,358100000.0
2008-09-03 17:42:00,1.7759,1.7763,1.77575,1.77605,365600000.0
2008-09-03 17:43:00,1.77605,1.77655,1.7759,1.77655,247100000.0
2008-09-03 17:44:00,1.77655,1.7774,1.77655,1.7771,281500000.0
2008-09-03 17:45:00,1.7771,1.7772,1.77675,1.7772,336800000.0
2008-09-03 17:46:00,1.77725,1.7787,1.77725,1.77865,240600000.0
2008-09-03 17:47:00,1.7786,1.7786,1.7773,1.7775,414800000.0
2008-09-03 17:48:00,1.77755,1.7782,1.77755,1.7777,273300000.0
2008-09-03 17:49:00,1.77765,1.7778,1.7775,1.7776,328500000.0
2008-09-03 17:50:00,1.77755,1.7776,1.7773,1.7775,336600000.0
2008-09-03 17:51:00,1.77745,1.7781,1.7773,1.7781,359800000.0
2008-09-03 17:52:00,1.7781,1.7783,1.77785,1.7783,313400000.0
2008-09-03 17:53:00,1.7783,1.77835,1.7781,1.7781,106800000.0
2008-09-03 17:54:00,1.7781,1.7786,1.77805,1.7785,335000000.0
2008-09-03 17:55:00,1.7785,1.7795,1.7785,1.7795,361700000.0
2008-09-03 17:56:00,1.77955,1.7797,1.77905,1.77925,254100000.0
2008-09-03 17:57:00,1.77925,1.7797,1.77925,1.77955,185800000.0
2008-09-03 17:58:00,1.77955,1.7796,1.7791,1.77915,224500000.0
2008-09-03 17:59:00,1.7791,1.7792,1.779,1.7791,116900000.0
2008-09-03 18:00:00,1.7791,1.7796,1.77865,1.77865,226800000.0
2008-09-03 18:01:00,1.77865,1.7793,1.7786,1.7792,198200000.0
2008-09-03 18:02:00,1.7792,1.7797,1.77915,1.7796,164600000.0
2008-09-03 18:03:00,1.7796,1.77975,1.7796,1.7797,124400000.0
2008-09-03 18:04:00,1.7797,1.7802,1.7797,1.7797,215399999.0
2008-09-03 18:05:00,1.7797,1.77975,1.7787,1.7787,377500000.0
2008-09-03 18:06:00,1.7787,1.7791,1.77865,1.779,173900000.0
2008-09-03 18:07:00,1.779,1.77905,1.77835,1.77905,259500000.0
2008-09-03 18:08:00,1.77905,1.7794,1.77825,1.77845,395699998.0
2008-09-03 18:09:00,1.77845,1.77845,1.77715,1.7772,366000000.0
2008-09-03 18:10:00,1.7771,1.7775,1.7771,1.7773,166400000.0
2008-09-03 18:11:00,1.7773,1.7773,1.77675,1.77705,261100000.0
2008-09-03 18:12:00,1.77705,1.77705,1.7766,1.77675,231800000.0
2008-09-03 18:13:00,1.77675,1.7773,1.77675,1.77715,89200000.0
2008-09-03 18:14:00,1.7772,1.7772,1.77665,1.7767,210600000.0
2008-09-03 18:15:00,1.7767,1.77705,1.7767,1.77685,98000000.0
2008-09-03 18:16:00,1.7768,1.77715,1.77675,1.77695,156900000.0
2008-09-03 18:17:00,1.77695,1.777,1.77685,1.7769,102100000.0
2008-09-03 18:18:00,1.7769,1.77715,1.7768,1.77715,101000000.0
2008-09-03 18:19:00,1.77715,1.77735,1.7769,1.7771,113900000.0
2008-09-03 18:20:00,1.7771,1.7771,1.7769,1.7769,78700000.0
2008-09-03 18:21:00,1.7769,1.7777,1.77685,1.7773,295800001.0
2008-09-03 18:22:00,1.7773,1.7776,1.7773,1.7774,105900000.0
2008-09-03 18:23:00,1.7774,1.7774,1.7768,1.7768,255200000.0
2008-09-03 18:24:00,1.77685,1.77695,1.77675,1.77695,72900000.0
2008-09-03 18:25:00,1.77695,1.77705,1.7767,1.7767,112000000.0
2008-09-03 18:26:00,1.7767,1.7768,1.7767,1.77675,37500000.0
2008-09-03 18:27:00,1.77675,1.77675,1.7763,1.7763,167900000.0
2008-09-03 18:28:00,1.7763,1.7763,1.77595,1.776,187300000.0
2008-09-03 18:29:00,1.77605,1.7765,1.77585,1.77625,131500000.0
2008-09-03 18:30:00,1.7763,1.7766,1.7762,1.77655,124200000.0
2008-09-03 18:31:00,1.7766,1.77665,1.7764,1.77655,115000000.0
2008-09-03 18:32:00,1.77655,1.77695,1.7765,1.7766,140700000.0
2008-09-03 18:33:00,1.7766,1.77675,1.7765,1.7766,79600000.0
2008-09-03 18:34:00,1.77655,1.77665,1.77635,1.7764,75200000.0
2008-09-03 18:35:00,1.77635,1.77635,1.776,1.7761,236600000.0
2008-09-03 18:36:00,1.7761,1.7762,1.7752,1.77535,168700000.0
2008-09-03 18:37:00,1.77535,1.7757,1.7752,1.77555,155700000.0
2008-09-03 18:38:00,1.7755,1.77565,1.7753,1.77565,77900000.0
2008-09-03 18:39:00,1.77565,1.77575,1.77525,1.77525,95800000.0
2008-09-03 18:40:00,1.77525,1.7755,1.77525,1.77545,43900000.0
2008-09-03 18:41:00,1.7755,1.77575,1.77525,1.7757,79400000.0
2008-09-03 18:42:00,1.77575,1.776,1.77575,1.77595,38400000.0
2008-09-03 18:43:00,1.776,1.7762,1.776,1.7762,44600000.0
2008-09-03 18:44:00,1.77615,1.77635,1.77615,1.77625,22500000.0
2008-09-03 18:45:00,1.77625,1.77635,1.7761,1.77615,79700000.0
2008-09-03 18:46:00,1.7762,1.7762,1.77535,1.77535,107200000.0
2008-09-03 18:47:00,1.77535,1.7755,1.7751,1.77535,199200000.0
2008-09-03 18:48:00,1.7754,1.77545,1.77455,1.77455,395700001.0
2008-09-03 18:49:00,1.77455,1.7749,1.7744,1.7748,345200000.0
2008-09-03 18:50:00,1.7748,1.775,1.77465,1.775,168300000.0
2008-09-03 18:51:00,1.775,1.7752,1.7749,1.77515,126900000.0
2008-09-03 18:52:00,1.77515,1.7752,1.77465,1.77465,130800000.0
2008-09-03 18:53:00,1.7747,1.7747,1.7743,1.77435,60700000.0
2008-09-03 18:54:00,1.7743,1.77465,1.7743,1.7745,98500000.0
2008-09-03 18:55:00,1.7745,1.775,1.7742,1.77485,212600000.0
2008-09-03 18:56:00,1.77495,1.7752,1.77495,1.7751,91700000.0
2008-09-03 18:57:00,1.7751,1.7752,1.77465,1.77465,96400000.0
2008-09-03 18:58:00,1.7746,1.77465,1.7744,1.7746,122100000.0
2008-09-03 18:59:00,1.7746,1.7746,1.7745,1.7745,67100000.0
2008-09-03 19:00:00,1.77445,1.7746,1.7741,1.7746,143900000.0
2008-09-03 19:01:00,1.7746,1.77525,1.77445,1.77505,259700000.0
2008-09-03 19:02:00,1.77505,1.7752,1.77485,1.775,125600000.0
2008-09-03 19:03:00,1.775,1.7751,1.7747,1.77475,95300000.0
2008-09-03 19:04:00,1.7747,1.7747,1.7735,1.77355,154300000.0
2008-09-03 19:05:00,1.77355,1.77355,1.77305,1.7732,165700000.0
2008-09-03 19:06:00,1.7732,1.7732,1.77295,1.77305,83000000.0
2008-09-03 19:07:00,1.773,1.77315,1.77285,1.77315,61900000.0
2008-09-03 19:08:00,1.7732,1.7734,1.77305,1.7732,80000000.0
2008-09-03 19:09:00,1.77325,1.774,1.77325,1.7739,159300000.0
2008-09-03 19:10:00,1.7739,1.7742,1.77385,1.77405,170500000.0
2008-09-03 19:11:00,1.77405,1.7744,1.77405,1.7744,65800000.0
2008-09-03 19:12:00,1.7744,1.7745,1.77425,1.7743,60700000.0
2008-09-03 19:13:00,1.7743,1.7743,1.7735,1.7736,130400000.0
2008-09-03 19:14:00,1.77365,1.7738,1.77365,1.7738,60000000.0
2008-09-03 19:15:00,1.77375,1.7738,1.7734,1.77345,174000000.0
2008-09-03 19:16:00,1.77345,1.7737,1.77345,1.7736,97000000.0
2008-09-03 19:17:00,1.7736,1.7736,1.77295,1.77305,155900000.0
2008-09-03 19:18:00,1.77305,1.7731,1.77285,1.77285,83500000.0
2008-09-03 19:19:00,1.77285,1.7729,1.77255,1.7727,182200000.0
2008-09-03 19:20:00,1.7727,1.7731,1.77255,1.7729,99000000.0
2008-09-03 19:21:00,1.7729,1.7731,1.77285,1.77285,95400000.0
2008-09-03 19:22:00,1.77285,1.7729,1.77185,1.77185,285700000.0
2008-09-03 19:23:00,1.77185,1.772,1.7718,1.77195,93100000.0
2008-09-03 19:24:00,1.77195,1.7721,1.7719,1.772,73500000.0
2008-09-03 19:25:00,1.77195,1.7721,1.7719,1.7721,69200000.0
2008-09-03 19:26:00,1.77205,1.7721,1.77195,1.772,35900000.0
2008-09-03 19:27:00,1.77195,1.7722,1.77195,1.7722,112600000.0
2008-09-03 19:28:00,1.77225,1.7727,1.77215,1.7724,296600000.0
2008-09-03 19:29:00,1.77235,1.7726,1.77235,1.7725,221000000.0
2008-09-03 19:30:00,1.7725,1.7725,1.7724,1.77245,133100000.0
2008-09-03 19:31:00,1.7724,1.7724,1.77185,1.7719,95100000.0
2008-09-03 19:32:00,1.7719,1.7722,1.7719,1.77215,62600000.0
2008-09-03 19:33:00,1.7722,1.7723,1.77195,1.772,127300000.0
2008-09-03 19:34:00,1.772,1.7721,1.772,1.772,57200000.0
2008-09-03 19:35:00,1.772,1.7721,1.772,1.77205,76300000.0
2008-09-03 19:36:00,1.77205,1.7721,1.7719,1.772,58500000.0
2008-09-03 19:37:00,1.772,1.7722,1.7719,1.7721,113700000.0
2008-09-03 19:38:00,1.7722,1.7728,1.7722,1.7728,124500000.0
2008-09-03 19:39:00,1.7728,1.7729,1.77255,1.77255,58000000.0
2008-09-03 19:40:00,1.7725,1.77255,1.7724,1.77245,44100000.0
2008-09-03 19:41:00,1.7725,1.77255,1.77245,1.77255,37700000.0
2008-09-03 19:42:00,1.77255,1.7728,1.77255,1.7727,104800000.0
2008-09-03 19:43:00,1.7727,1.7729,1.7727,1.7727,182300000.0
2008-09-03 19:44:00,1.7727,1.7728,1.77265,1.7727,150100000.0
2008-09-03 19:45:00,1.7727,1.7729,1.7727,1.7727,193500000.0
2008-09-03 19:46:00,1.7727,1.7727,1.7724,1.77245,127600000.0
2008-09-03 19:47:00,1.7724,1.7725,1.77225,1.77225,119500000.0
2008-09-03 19:48:00,1.77225,1.77245,1.7721,1.7721,118200000.0
2008-09-03 19:49:00,1.77205,1.7721,1.772,1.772,94200000.0
2008-09-03 19:50:00,1.772,1.7721,1.77195,1.7721,223100000.0
2008-09-03 19:51:00,1.7721,1.7721,1.772,1.7721,77600000.0
2008-09-03 19:52:00,1.772,1.77245,1.7719,1.7724,207500000.0
2008-09-03 19:53:00,1.7724,1.7726,1.7722,1.77245,236100000.0
2008-09-03 19:54:00,1.77245,1.77255,1.77245,1.7725,82000000.0
2008-09-03 19:55:00,1.7725,1.7725,1.7724,1.7724,81100000.0
2008-09-03 19:56:00,1.7724,1.77265,1.7724,1.77265,61000000.0
2008-09-03 19:57:00,1.77265,1.77285,1.77265,1.77265,76400000.0
2008-09-03 19:58:00,1.7727,1.7729,1.7727,1.7728,145500000.0
2008-09-03 19:59:00,1.7728,1.7729,1.77275,1.77285,48600000.0
2008-09-03 20:00:00,1.773,1.7735,1.7728,1.7734,252500000.0
2008-09-03 20:01:00,1.7734,1.77355,1.77285,1.773,282300000.0
2008-09-03 20:02:00,1.7731,1.77325,1.773,1.77325,79300000.0
2008-09-03 20:03:00,1.7733,1.7733,1.77315,1.7733,57100000.0
2008-09-03 20:04:00,1.7733,1.7733,1.7729,1.7729,122900000.0
2008-09-03 20:05:00,1.7729,1.773,1.7727,1.77275,93900000.0
2008-09-03 20:06:00,1.77275,1.7733,1.77275,1.7733,112500000.0
2008-09-03 20:07:00,1.77335,1.77345,1.77315,1.77315,261600000.0
2008-09-03 20:08:00,1.77315,1.77315,1.77275,1.7728,170300000.0
2008-09-03 20:09:00,1.7728,1.77325,1.77275,1.7731,87600000.0
2008-09-03 20:10:00,1.7731,1.7737,1.7731,1.7736,102100000.0
2008-09-03 20:11:00,1.7736,1.77365,1.7732,1.7732,278900000.0
2008-09-03 20:12:00,1.77325,1.77345,1.77325,1.77345,80300000.0
2008-09-03 20:13:00,1.7734,1.77375,1.7734,1.7736,125300000.0
2008-09-03 20:14:00,1.7736,1.77365,1.77345,1.77345,67200000.0
2008-09-03 20:15:00,1.77345,1.7738,1.77335,1.77375,152700000.0
2008-09-03 20:16:00,1.7737,1.7738,1.7735,1.77355,124900000.0
2008-09-03 20:17:00,1.7735,1.7736,1.7735,1.77355,17000000.0
2008-09-03 20:18:00,1.77355,1.77355,1.7735,1.77355,12000000.0
2008-09-03 20:19:00,1.77355,1.7739,1.77355,1.77385,164300000.0
2008-09-03 20:20:00,1.77385,1.77395,1.7737,1.7738,127200000.0
2008-09-03 20:21:00,1.7738,1.7739,1.77365,1.77375,124100000.0
2008-09-03 20:22:00,1.7738,1.7741,1.7736,1.7741,183800000.0
2008-09-03 20:23:00,1.7743,1.7743,1.77415,1.7743,289500000.0
2008-09-03 20:24:00,1.7743,1.7744,1.77405,1.77405,151000000.0
2008-09-03 20:25:00,1.7741,1.77455,1.7741,1.77455,64300000.0
2008-09-03 20:26:00,1.77455,1.7748,1.7745,1.7747,77300000.0
2008-09-03 20:27:00,1.77475,1.77475,1.7746,1.7746,36400000.0
2008-09-03 20:28:00,1.77455,1.7747,1.77455,1.7746,59400000.0
2008-09-03 20:29:00,1.7746,1.77475,1.7746,1.77475,78300000.0
2008-09-03 20:30:00,1.7747,1.7749,1.7747,1.7748,49300000.0
2008-09-03 20:31:00,1.7748,1.7748,1.7746,1.77465,59400000.0
2008-09-03 20:32:00,1.7747,1.77475,1.77455,1.77465,64800000.0
2008-09-03 20:33:00,1.77465,1.7747,1.7746,1.7746,26300000.0
2008-09-03 20:34:00,1.77465,1.7748,1.7746,1.7747,82500000.0
2008-09-03 20:35:00,1.77475,1.7748,1.7746,1.77475,39800000.0
2008-09-03 20:36:00,1.77475,1.77475,1.7745,1.7745,80200000.0
2008-09-03 20:37:00,1.7745,1.77455,1.7745,1.77455,17500000.0
2008-09-03 20:38:00,1.77455,1.7748,1.77455,1.7747,105400000.0
2008-09-03 20:39:00,1.77465,1.77485,1.7746,1.7746,90100000.0
2008-09-03 20:40:00,1.7746,1.7746,1.7745,1.77455,73300000.0
2008-09-03 20:41:00,1.77455,1.77465,1.77455,1.7746,28900000.0
2008-09-03 20:42:00,1.7746,1.77495,1.7746,1.77495,45100000.0
2008-09-03 20:43:00,1.77495,1.775,1.7749,1.77495,70000000.0
2008-09-03 20:44:00,1.77495,1.77495,1.7749,1.7749,10000000.0
2008-09-03 20:45:00,1.7749,1.7753,1.7749,1.7751,102600000.0
2008-09-03 20:46:00,1.77505,1.7753,1.77505,1.77515,160900000.0
2008-09-03 20:47:00,1.77515,1.77555,1.7751,1.77545,85600000.0
2008-09-03 20:48:00,1.77545,1.77575,1.77545,1.7757,27900000.0
2008-09-03 20:49:00,1.7757,1.7759,1.7757,1.77575,50100000.0
2008-09-03 20:50:00,1.77575,1.7767,1.7757,1.7767,235600000.0
2008-09-03 20:51:00,1.7766,1.7771,1.7766,1.77675,279500000.0
2008-09-03 20:52:00,1.77675,1.7772,1.77665,1.777,92400000.0
2008-09-03 20:53:00,1.777,1.777,1.77625,1.7763,175100000.0
2008-09-03 20:54:00,1.7763,1.7763,1.7758,1.7759,222100000.0
2008-09-03 20:55:00,1.7759,1.77595,1.77575,1.77575,95300000.0
2008-09-03 20:56:00,1.77575,1.77585,1.77575,1.77585,9000000.0
2008-09-03 20:57:00,1.7758,1.7758,1.77575,1.77575,18200000.0
2008-09-03 20:58:00,1.77575,1.7758,1.7757,1.77575,64900000.0
2008-09-03 20:59:00,1.77575,1.7758,1.77555,1.7756,143500000.0
2008-09-03 21:00:00,1.77555,1.7756,1.77555,1.7756,49200000.0
2008-09-03 21:01:00,1.7756,1.7756,1.77545,1.77545,102200000.0
2008-09-03 21:02:00,1.77545,1.77555,1.7754,1.7755,43700000.0
2008-09-03 21:03:00,1.7755,1.7756,1.7755,1.7756,86400000.0
2008-09-03 21:04:00,1.7756,1.7757,1.7755,1.77565,84000000.0
2008-09-03 21:05:00,1.77565,1.7759,1.77565,1.7759,84400000.0
2008-09-03 21:06:00,1.7759,1.7759,1.7757,1.7757,58700000.0
2008-09-03 21:07:00,1.7757,1.77575,1.77555,1.77555,68500000.0
2008-09-03 21:08:00,1.77555,1.7756,1.77555,1.77555,19100000.0
2008-09-03 21:09:00,1.77555,1.7758,1.77555,1.7757,53600000.0
2008-09-03 21:10:00,1.7757,1.7757,1.77565,1.77565,15300000.0
2008-09-03 21:11:00,1.77565,1.7757,1.77565,1.7757,10800000.0
2008-09-03 21:12:00,1.7757,1.7759,1.77565,1.7757,66000000.0
2008-09-03 21:13:00,1.7757,1.7761,1.7757,1.7761,35300000.0
2008-09-03 21:14:00,1.77605,1.77625,1.776,1.77605,57000000.0
2008-09-03 21:15:00,1.77605,1.7761,1.77605,1.77605,22800000.0
2008-09-03 21:16:00,1.77605,1.7765,1.77605,1.7764,93600000.0
2008-09-03 21:17:00,1.7764,1.777,1.7764,1.77695,100400000.0
2008-09-03 21:18:00,1.77695,1.7774,1.77695,1.7773,92600000.0
2008-09-03 21:19:00,1.77725,1.77735,1.7769,1.7769,143000000.0
2008-09-03 21:20:00,1.7769,1.7772,1.7769,1.77715,104600000.0
2008-09-03 21:21:00,1.77715,1.7777,1.7771,1.7776,79400000.0
2008-09-03 21:22:00,1.7776,1.77765,1.7774,1.7776,115600000.0
2008-09-03 21:23:00,1.7776,1.77765,1.77755,1.77755,33300000.0
2008-09-03 21:24:00,1.77755,1.7776,1.77735,1.77745,181600000.0
2008-09-03 21:25:00,1.77745,1.7776,1.7773,1.7774,154000000.0
2008-09-03 21:26:00,1.7774,1.77755,1.77725,1.7773,217700000.0
2008-09-03 21:27:00,1.7773,1.7775,1.77725,1.7775,80500000.0
2008-09-03 21:28:00,1.77745,1.7776,1.7774,1.7774,71800000.0
2008-09-03 21:29:00,1.7774,1.7774,1.77735,1.7774,84800000.0
2008-09-03 21:30:00,1.7774,1.7774,1.77725,1.77725,48500000.0
2008-09-03 21:31:00,1.77725,1.7778,1.77725,1.7776,108200000.0
2008-09-03 21:32:00,1.7776,1.7778,1.7776,1.7776,157700000.0
2008-09-03 21:33:00,1.7776,1.7777,1.7776,1.7776,101200000.0
2008-09-03 21:34:00,1.7776,1.7777,1.7776,1.77765,70400000.0
2008-09-03 21:35:00,1.77765,1.7777,1.77765,1.7777,11400000.0
2008-09-03 21:36:00,1.7777,1.7777,1.7774,1.7775,110000000.0
2008-09-03 21:37:00,1.77745,1.7775,1.77705,1.7771,169900000.0
2008-09-03 21:38:00,1.7771,1.7773,1.7771,1.7773,47100000.0
2008-09-03 21:39:00,1.77715,1.7774,1.77705,1.7774,163600000.0
2008-09-03 21:40:00,1.7774,1.7774,1.7773,1.77735,17000000.0
2008-09-03 21:41:00,1.77735,1.77735,1.77705,1.77705,57100000.0
2008-09-03 21:42:00,1.77705,1.77705,1.77705,1.77705,12000000.0
2008-09-03 21:43:00,1.77705,1.7773,1.77705,1.77725,55600000.0
2008-09-03 21:44:00,1.7772,1.7773,1.7772,1.7773,10600000.0
2008-09-03 21:45:00,1.7773,1.7774,1.7773,1.7773,15000000.0
2008-09-03 21:46:00,1.7773,1.7775,1.7771,1.7774,61200000.0
2008-09-03 21:47:00,1.7774,1.7775,1.77715,1.77715,56300000.0
2008-09-03 21:48:00,1.7772,1.7773,1.7771,1.7772,61700000.0
2008-09-03 21:49:00,1.7773,1.7774,1.7773,1.7773,9400000.0
2008-09-03 21:50:00,1.7772,1.7774,1.7772,1.7772,63200000.0
2008-09-03 21:51:00,1.7772,1.7773,1.7772,1.77725,41900000.0
2008-09-03 21:52:00,1.77735,1.7774,1.7772,1.77735,90100000.0
2008-09-03 21:53:00,1.77735,1.7774,1.77725,1.77725,49200000.0
2008-09-03 21:54:00,1.77725,1.7775,1.77725,1.7775,60900000.0
2008-09-03 21:55:00,1.77745,1.77745,1.77725,1.7773,90100000.0
2008-09-03 21:56:00,1.7773,1.7773,1.7773,1.7773,14500000.0
2008-09-03 21:57:00,1.7773,1.7773,1.7773,1.7773,26500000.0
2008-09-03 21:58:00,1.7773,1.7775,1.7773,1.7773,41600000.0
2008-09-03 21:59:00,1.7773,1.7775,1.7773,1.7773,8400000.0
2008-09-03 22:00:00,1.7773,1.7775,1.7773,1.7773,10700000.0
2008-09-03 22:01:00,1.7773,1.77735,1.77725,1.77735,41200000.0
2008-09-03 22:02:00,1.77735,1.7775,1.7773,1.7774,88800000.0
2008-09-03 22:03:00,1.77745,1.77765,1.77735,1.77735,76000000.0
2008-09-03 22:04:00,1.77745,1.7776,1.7774,1.7776,31000000.0
2008-09-03 22:05:00,1.7775,1.7776,1.77745,1.77755,28100000.0
2008-09-03 22:06:00,1.7776,1.7777,1.7775,1.7776,24000000.0
2008-09-03 22:07:00,1.7777,1.77775,1.7776,1.77765,8900000.0
2008-09-03 22:08:00,1.77765,1.77765,1.77765,1.77765,3000000.0
2008-09-03 22:09:00,1.7776,1.7776,1.77755,1.77755,6400000.0
2008-09-03 22:10:00,1.77755,1.7777,1.77755,1.77755,26400000.0
2008-09-03 22:11:00,1.7777,1.7777,1.7775,1.7776,34400000.0
2008-09-03 22:12:00,1.7776,1.7776,1.77755,1.77755,20200000.0
2008-09-03 22:13:00,1.7776,1.7776,1.77735,1.7774,119800000.0
2008-09-03 22:14:00,1.7774,1.7775,1.77735,1.7775,22700000.0
2008-09-03 22:15:00,1.7775,1.7775,1.7774,1.7774,27200000.0
2008-09-03 22:16:00,1.7774,1.77765,1.7774,1.77765,29000000.0
2008-09-03 22:17:00,1.77765,1.77765,1.7774,1.7776,24800000.0
2008-09-03 22:18:00,1.77755,1.778,1.77755,1.77785,42900000.0
2008-09-03 22:19:00,1.77785,1.778,1.77765,1.778,20600000.0
2008-09-03 22:20:00,1.778,1.7781,1.7778,1.7779,35500000.0
2008-09-03 22:21:00,1.7779,1.77795,1.7778,1.77785,31500000.0
2008-09-03 22:22:00,1.7779,1.77795,1.7779,1.77795,12000000.0
2008-09-03 22:23:00,1.7779,1.77795,1.7779,1.77795,4000000.0
2008-09-03 22:24:00,1.77795,1.77795,1.7779,1.7779,26200000.0
2008-09-03 22:25:00,1.7779,1.7779,1.7776,1.7777,41300000.0
2008-09-03 22:26:00,1.7777,1.7777,1.7776,1.7776,29700000.0
2008-09-03 22:27:00,1.7777,1.77785,1.77765,1.77765,61600000.0
2008-09-03 22:28:00,1.77765,1.7777,1.77765,1.7777,25400000.0
2008-09-03 22:29:00,1.7777,1.7777,1.7777,1.7777,22900000.0
2008-09-03 22:30:00,1.7777,1.7777,1.77715,1.77715,106699999.0
2008-09-03 22:31:00,1.7772,1.77725,1.777,1.7771,94000000.0
2008-09-03 22:32:00,1.77705,1.7771,1.777,1.777,24600000.0
2008-09-03 22:33:00,1.777,1.777,1.77655,1.77655,75899999.0
2008-09-03 22:34:00,1.77655,1.7767,1.77625,1.77655,163299997.0
2008-09-03 22:35:00,1.77655,1.7768,1.77655,1.77675,22700000.0
2008-09-03 22:36:00,1.77665,1.77665,1.77665,1.77665,4000000.0
2008-09-03 22:37:00,1.7767,1.77695,1.7766,1.77675,47900000.0
2008-09-03 22:38:00,1.77675,1.77675,1.77675,1.77675,1600000.0
2008-09-03 22:39:00,1.77675,1.77685,1.77665,1.77685,25100000.0
2008-09-03 22:40:00,1.7769,1.777,1.7767,1.7767,40400000.0
2008-09-03 22:41:00,1.7768,1.7769,1.7768,1.7768,34000000.0
2008-09-03 22:42:00,1.7768,1.7769,1.7768,1.7769,37000000.0
2008-09-03 22:43:00,1.7768,1.7769,1.77665,1.7768,72100000.0
2008-09-03 22:44:00,1.7768,1.7768,1.77615,1.7762,280599997.0
2008-09-03 22:45:00,1.7762,1.7766,1.77615,1.7764,423199998.0
2008-09-03 22:46:00,1.7762,1.7764,1.77605,1.7764,189599999.0
2008-09-03 22:47:00,1.7764,1.7764,1.7764,1.7764,1000000.0
2008-09-03 22:48:00,1.7764,1.7764,1.77595,1.776,573700014.0
2008-09-03 22:49:00,1.7759,1.776,1.7759,1.776,11400000.0
2008-09-03 22:50:00,1.776,1.7761,1.776,1.7761,17800000.0
2008-09-03 22:51:00,1.7761,1.7761,1.7761,1.7761,2000000.0
2008-09-03 22:52:00,1.7761,1.7762,1.776,1.77615,19800000.0
2008-09-03 22:53:00,1.7763,1.7763,1.7759,1.7762,63200000.0
2008-09-03 22:54:00,1.77625,1.7763,1.77625,1.7763,4000000.0
2008-09-03 22:55:00,1.77635,1.7764,1.77625,1.77625,6000000.0
2008-09-03 22:56:00,1.77625,1.77635,1.77625,1.7763,4100000.0
2008-09-03 22:57:00,1.77625,1.7764,1.77625,1.77635,5000000.0
2008-09-03 22:58:00,1.77635,1.777,1.7763,1.77675,58200000.0
2008-09-03 22:59:00,1.77675,1.777,1.7767,1.7768,236799998.0
2008-09-03 23:00:00,1.7768,1.777,1.7761,1.7762,162400000.0
2008-09-03 23:01:00,1.7761,1.7761,1.776,1.7761,141500001.0
2008-09-03 23:02:00,1.77625,1.7765,1.7762,1.7763,26000000.0
2008-09-03 23:03:00,1.77625,1.77655,1.77625,1.77645,8000000.0
2008-09-03 23:04:00,1.77635,1.77635,1.77625,1.7763,4000000.0
2008-09-03 23:05:00,1.7763,1.7763,1.7763,1.7763,1000000.0
2008-09-03 23:06:00,1.7763,1.7764,1.7763,1.7763,7700000.0
2008-09-03 23:07:00,1.7763,1.7764,1.7763,1.7764,3600000.0
2008-09-03 23:08:00,1.7764,1.7764,1.7763,1.7763,5100000.0
2008-09-03 23:09:00,1.7763,1.77655,1.7763,1.77655,6000000.0
2008-09-03 23:10:00,1.7766,1.7766,1.77645,1.77655,15100000.0
2008-09-03 23:11:00,1.77655,1.77655,1.7765,1.7765,8500000.0
2008-09-03 23:12:00,1.7764,1.77645,1.7764,1.77645,19800000.0
2008-09-03 23:13:00,1.7764,1.7764,1.7764,1.7764,3700000.0
2008-09-03 23:14:00,1.7764,1.7764,1.77635,1.7764,9400000.0
2008-09-03 23:15:00,1.7765,1.7765,1.7764,1.7765,84800000.0
2008-09-03 23:16:00,1.7765,1.7765,1.7759,1.7759,82500001.0
2008-09-03 23:17:00,1.7759,1.7759,1.7759,1.7759,860000011.0
2008-09-03 23:18:00,1.7759,1.7759,1.7759,1.7759,97199997.0
2008-09-03 23:19:00,1.7759,1.7759,1.7759,1.7759,98800003.0
2008-09-03 23:20:00,1.7759,1.7759,1.7759,1.7759,395200012.0
2008-09-03 23:21:00,1.7759,1.7759,1.77495,1.7751,1066300000.0
2008-09-03 23:22:00,1.7751,1.7751,1.7745,1.7745,898900022.0
2008-09-03 23:23:00,1.7746,1.7747,1.7743,1.7746,37400001.0
2008-09-03 23:24:00,1.7746,1.7746,1.7746,1.7746,2000000.0
2008-09-03 23:25:00,1.7746,1.7746,1.7746,1.7746,1000000.0
2008-09-03 23:26:00,1.7745,1.7745,1.7745,1.7745,2400000.0
2008-09-03 23:27:00,1.7745,1.7745,1.7745,1.7745,8300000.0
2008-09-03 23:28:00,1.7745,1.7745,1.7745,1.7745,2000000.0
2008-09-03 23:29:00,1.7745,1.7746,1.7745,1.7746,16800000.0
2008-09-03 23:30:00,1.7745,1.7746,1.7745,1.7746,4600000.0
2008-09-03 23:31:00,1.7745,1.7746,1.77445,1.7745,15600000.0
2008-09-03 23:32:00,1.7745,1.7745,1.7745,1.7745,8400000.0
2008-09-03 23:33:00,1.7745,1.7745,1.7745,1.7745,4000000.0
2008-09-03 23:34:00,1.7745,1.7745,1.77445,1.77445,8400000.0
2008-09-03 23:35:00,1.77445,1.77445,1.77435,1.77435,7200000.0
2008-09-03 23:36:00,1.7744,1.7745,1.77435,1.7745,11200000.0
2008-09-03 23:37:00,1.7745,1.7745,1.7743,1.7743,6600000.0
2008-09-03 23:38:00,1.7745,1.7746,1.7745,1.7746,10300000.0
2008-09-03 23:39:00,1.7745,1.7746,1.7745,1.7746,2400000.0
2008-09-03 23:40:00,1.77423,1.77436,1.77402,1.77422,271900000.0
2008-09-03 23:41:00,1.77422,1.77439,1.77422,1.77435,64400000.0
2008-09-03 23:42:00,1.77465,1.7748,1.7746,1.77465,16100000.0
2008-09-03 23:43:00,1.7747,1.7747,1.77465,1.77465,15900000.0
2008-09-03 23:44:00,1.7747,1.7747,1.7747,1.7747,2100000.0
2008-09-03 23:45:00,1.77465,1.7747,1.7746,1.7746,18800000.0
2008-09-03 23:46:00,1.77465,1.77465,1.77445,1.77445,24100000.0
2008-09-03 23:47:00,1.7746,1.7748,1.77455,1.77465,43200000.0
2008-09-03 23:48:00,1.7749,1.7749,1.7746,1.7749,27200000.0
2008-09-03 23:49:00,1.7749,1.7749,1.7748,1.7748,23000000.0
2008-09-03 23:50:00,1.7749,1.7749,1.77465,1.7748,139800000.0
2008-09-03 23:51:00,1.7749,1.7749,1.7749,1.7749,28000000.0
2008-09-03 23:52:00,1.7749,1.77495,1.7749,1.7749,48600000.0
2008-09-03 23:53:00,1.775,1.77505,1.775,1.775,8200000.0
2008-09-03 23:54:00,1.77505,1.7751,1.775,1.775,18100000.0
2008-09-03 23:55:00,1.77495,1.77495,1.77495,1.77495,20700000.0
2008-09-03 23:56:00,1.77495,1.77495,1.77495,1.77495,10400000.0
2008-09-03 23:57:00,1.77495,1.77495,1.77495,1.77495,13000000.0
2008-09-03 23:58:00,1.7749,1.7751,1.77455,1.775,73800000.0
2008-09-03 23:59:00,1.775,1.7751,1.775,1.7751,31300000.0
2008-09-04 00:00:00,1.7751,1.7754,1.7751,1.77535,114100000.0
2008-09-04 00:01:00,1.77535,1.77545,1.77535,1.77545,49800000.0
2008-09-04 00:02:00,1.77545,1.7755,1.7754,1.7755,104100001.0
2008-09-04 00:03:00,1.7755,1.7756,1.7755,1.7756,4200000.0
2008-09-04 00:04:00,1.7755,1.7755,1.7755,1.7755,7500000.0
2008-09-04 00:05:00,1.7755,1.7755,1.7755,1.7755,12700000.0
2008-09-04 00:06:00,1.7755,1.7755,1.77515,1.77525,77000000.0
2008-09-04 00:07:00,1.77525,1.77525,1.77525,1.77525,10500000.0
2008-09-04 00:08:00,1.77525,1.7754,1.7752,1.77525,28600000.0
2008-09-04 00:09:00,1.77525,1.7753,1.77525,1.77525,17600000.0
2008-09-04 00:10:00,1.77525,1.7754,1.7752,1.7753,59000000.0
2008-09-04 00:11:00,1.77535,1.7758,1.7753,1.7757,74100000.0
2008-09-04 00:12:00,1.77565,1.7757,1.77535,1.7754,49500000.0
2008-09-04 00:13:00,1.7755,1.7757,1.77515,1.77515,15400000.0
2008-09-04 00:14:00,1.77515,1.7753,1.77515,1.7753,72400000.0
2008-09-04 00:15:00,1.7753,1.7753,1.77505,1.7751,38800000.0
2008-09-04 00:16:00,1.7751,1.7752,1.775,1.7751,26500000.0
2008-09-04 00:17:00,1.7751,1.7752,1.7751,1.7752,6200000.0
2008-09-04 00:18:00,1.7752,1.7753,1.77515,1.77515,78000000.0
2008-09-04 00:19:00,1.7752,1.7752,1.7752,1.7752,5300000.0
2008-09-04 00:20:00,1.77515,1.77515,1.77515,1.77515,31200000.0
2008-09-04 00:21:00,1.77505,1.77505,1.77505,1.77505,1000000.0
2008-09-04 00:22:00,1.7751,1.7751,1.77505,1.77505,20300000.0
2008-09-04 00:23:00,1.7752,1.7752,1.7752,1.7752,1000000.0
2008-09-04 00:24:00,1.77505,1.77505,1.77505,1.77505,3200000.0
2008-09-04 00:25:00,1.77505,1.7751,1.77505,1.77505,27900000.0
2008-09-04 00:26:00,1.77505,1.7751,1.77505,1.7751,10100000.0
2008-09-04 00:27:00,1.775,1.775,1.775,1.775,2100000.0
2008-09-04 00:28:00,1.77495,1.77495,1.77495,1.77495,21100000.0
2008-09-04 00:29:00,1.7749,1.7749,1.77465,1.7747,108300000.0
2008-09-04 00:30:00,1.77465,1.7747,1.7746,1.7747,52600000.0
2008-09-04 00:31:00,1.7747,1.7749,1.77455,1.7748,349499999.0
2008-09-04 00:32:00,1.7748,1.7748,1.7747,1.7747,22400000.0
2008-09-04 00:33:00,1.77465,1.7747,1.77455,1.77465,28600000.0
2008-09-04 00:34:00,1.77465,1.77465,1.77455,1.77455,20200000.0
2008-09-04 00:35:00,1.77455,1.7747,1.77455,1.7747,4200000.0
2008-09-04 00:36:00,1.77455,1.7747,1.77455,1.77455,51800000.0
2008-09-04 00:37:00,1.77455,1.7747,1.77455,1.7747,30600000.0
2008-09-04 00:38:00,1.7747,1.7747,1.77455,1.77455,15200000.0
2008-09-04 00:39:00,1.77455,1.7747,1.77455,1.7747,39200000.0
2008-09-04 00:40:00,1.7747,1.7747,1.7746,1.7746,40400000.0
2008-09-04 00:41:00,1.7746,1.7746,1.7746,1.7746,199999999.0
2008-09-04 00:42:00,1.7746,1.7746,1.77455,1.7746,112700000.0
2008-09-04 00:43:00,1.7746,1.7746,1.77445,1.7746,31200000.0
2008-09-04 00:44:00,1.7746,1.7746,1.77445,1.7746,13600000.0
2008-09-04 00:45:00,1.7746,1.7746,1.77445,1.77445,8300000.0
2008-09-04 00:46:00,1.77445,1.7746,1.77445,1.7745,38600000.0
2008-09-04 00:47:00,1.7745,1.7745,1.7742,1.7743,27100000.0
2008-09-04 00:48:00,1.7743,1.7743,1.7742,1.7742,19000000.0
2008-09-04 00:49:00,1.7742,1.7742,1.7742,1.7742,18000000.0
2008-09-04 00:50:00,1.7742,1.7742,1.7742,1.7742,14000000.0
2008-09-04 00:51:00,1.7742,1.7742,1.77355,1.7738,123400000.0
2008-09-04 00:52:00,1.77355,1.7738,1.7734,1.7734,101100000.0
2008-09-04 00:53:00,1.7737,1.7737,1.7733,1.7733,58400000.0
2008-09-04 00:54:00,1.7733,1.7733,1.7728,1.7729,241799999.0
2008-09-04 00:55:00,1.7729,1.7729,1.7725,1.77265,1305300000.0
2008-09-04 00:56:00,1.7726,1.7727,1.7724,1.77255,1841399970.0
2008-09-04 00:57:00,1.77255,1.77275,1.7725,1.77275,60900000.0
2008-09-04 00:58:00,1.7728,1.7732,1.77265,1.7731,48500000.0
2008-09-04 00:59:00,1.7731,1.7731,1.77245,1.77265,103400000.0
2008-09-04 01:00:00,1.77265,1.77285,1.77265,1.77265,152300003.0
2008-09-04 01:01:00,1.7727,1.77275,1.7726,1.7726,1676699997.0
2008-09-04 01:02:00,1.7726,1.7726,1.7726,1.7726,1521300033.0
2008-09-04 01:03:00,1.7726,1.7726,1.7716,1.7721,1403100026.0
2008-09-04 01:04:00,1.7721,1.7721,1.7721,1.7721,63500000.0
2008-09-04 01:05:00,1.7721,1.7721,1.7721,1.7721,37500000.0
2008-09-04 01:06:00,1.7721,1.7723,1.7721,1.7722,51200000.0
2008-09-04 01:07:00,1.7722,1.77225,1.7722,1.77225,57000000.0
2008-09-04 01:08:00,1.77225,1.7724,1.77225,1.7724,18500000.0
2008-09-04 01:09:00,1.7724,1.773,1.7724,1.773,205300000.0
2008-09-04 01:10:00,1.773,1.7736,1.7729,1.7736,181700000.0
2008-09-04 01:11:00,1.7736,1.7738,1.77345,1.7737,30800000.0
2008-09-04 01:12:00,1.77385,1.77415,1.77375,1.7741,142200000.0
2008-09-04 01:13:00,1.7741,1.7747,1.7741,1.7744,143900000.0
2008-09-04 01:14:00,1.7744,1.7747,1.7744,1.7746,45000000.0
2008-09-04 01:15:00,1.7745,1.7746,1.77435,1.77435,115900000.0
2008-09-04 01:16:00,1.7743,1.77435,1.7743,1.77435,21900000.0
2008-09-04 01:17:00,1.77435,1.7744,1.77435,1.7744,12100000.0
2008-09-04 01:18:00,1.7744,1.77455,1.7743,1.7745,99500001.0
2008-09-04 01:19:00,1.77445,1.7745,1.77435,1.77445,39400000.0
2008-09-04 01:20:00,1.77445,1.7745,1.77435,1.7745,24200000.0
2008-09-04 01:21:00,1.7745,1.7745,1.77425,1.77425,33600000.0
2008-09-04 01:22:00,1.7744,1.7744,1.7744,1.7744,6000000.0
2008-09-04 01:23:00,1.7744,1.7744,1.7741,1.7742,64800000.0
2008-09-04 01:24:00,1.7742,1.7742,1.7742,1.7742,3000000.0
2008-09-04 01:25:00,1.77362,1.77378,1.77344,1.77368,43400000.0
2008-09-04 01:26:00,1.7737,1.77383,1.77362,1.77376,138100000.0
2008-09-04 01:27:00,1.77353,1.77385,1.77353,1.77385,77400000.0
2008-09-04 01:28:00,1.7742,1.7742,1.7742,1.7742,3000000.0
2008-09-04 01:29:00,1.7742,1.7744,1.7741,1.7741,159499998.0
2008-09-04 01:30:00,1.7741,1.7746,1.7741,1.7746,125500000.0
2008-09-04 01:31:00,1.7746,1.7746,1.7746,1.7746,3000000.0
2008-09-04 01:32:00,1.7746,1.7746,1.7746,1.7746,12000000.0
2008-09-04 01:33:00,1.7746,1.7749,1.7746,1.77485,111400000.0
2008-09-04 01:34:00,1.7748,1.77565,1.7747,1.7752,374700009.0
2008-09-04 01:35:00,1.7752,1.77525,1.77495,1.7752,116300000.0
2008-09-04 01:36:00,1.7752,1.7754,1.7745,1.7749,183300001.0
2008-09-04 01:37:00,1.7749,1.7752,1.77265,1.7734,760099999.0
2008-09-04 01:38:00,1.77335,1.77345,1.77275,1.7728,100700000.0
2008-09-04 01:39:00,1.7728,1.7738,1.7728,1.7738,377999999.0
2008-09-04 01:40:00,1.7738,1.7742,1.7738,1.774,158500000.0
2008-09-04 01:41:00,1.774,1.7743,1.774,1.77405,26900000.0
2008-09-04 01:42:00,1.7741,1.7744,1.77395,1.7744,118900000.0
2008-09-04 01:43:00,1.7744,1.77525,1.7742,1.77505,89500000.0
2008-09-04 01:44:00,1.77505,1.7752,1.775,1.77515,78100000.0
2008-09-04 01:45:00,1.7753,1.7754,1.7751,1.7753,112400000.0
2008-09-04 01:46:00,1.7752,1.7753,1.77455,1.7746,229900000.0
2008-09-04 01:47:00,1.7746,1.7746,1.7743,1.7743,114899999.0
2008-09-04 01:48:00,1.7743,1.7746,1.7743,1.7746,173400000.0
2008-09-04 01:49:00,1.7746,1.7748,1.7745,1.7747,823199990.0
2008-09-04 01:50:00,1.77465,1.7748,1.7745,1.7746,77000000.0
2008-09-04 01:51:00,1.7745,1.7749,1.7745,1.77465,95900000.0
2008-09-04 01:52:00,1.7746,1.7747,1.7745,1.7747,58500000.0
2008-09-04 01:53:00,1.77475,1.7748,1.7746,1.7746,34600000.0
2008-09-04 01:54:00,1.7746,1.7747,1.7746,1.7746,74300000.0
2008-09-04 01:55:00,1.7746,1.7752,1.7746,1.7752,139400001.0
2008-09-04 01:56:00,1.77505,1.77505,1.77465,1.7747,98200000.0
2008-09-04 01:57:00,1.7747,1.7747,1.7747,1.7747,43200000.0
2008-09-04 01:58:00,1.7747,1.7751,1.7747,1.775,56700000.0
2008-09-04 01:59:00,1.775,1.775,1.7748,1.7749,162800000.0
2008-09-04 02:00:00,1.7749,1.7751,1.77475,1.77485,60300000.0
2008-09-04 02:01:00,1.77485,1.77485,1.77485,1.77485,8400000.0
2008-09-04 02:02:00,1.77485,1.77485,1.77485,1.77485,2000000.0
2008-09-04 02:03:00,1.77485,1.77485,1.77485,1.77485,1600000.0
2008-09-04 02:04:00,1.77485,1.7752,1.77485,1.7752,10400000.0
2008-09-04 02:05:00,1.7751,1.7753,1.775,1.7753,32300000.0
2008-09-04 02:06:00,1.7753,1.7757,1.7751,1.7754,183800000.0
2008-09-04 02:07:00,1.7754,1.7754,1.7753,1.7754,116700000.0
2008-09-04 02:08:00,1.77545,1.7758,1.7754,1.7756,162800000.0
2008-09-04 02:09:00,1.7756,1.7756,1.7755,1.7755,163900006.0
2008-09-04 02:10:00,1.7753,1.7753,1.7752,1.7752,16200000.0
2008-09-04 02:11:00,1.7752,1.7752,1.775,1.7751,78300000.0
2008-09-04 02:12:00,1.77505,1.77525,1.775,1.7752,69900000.0
2008-09-04 02:13:00,1.7752,1.77565,1.77515,1.77565,67700000.0
2008-09-04 02:14:00,1.7758,1.77625,1.77565,1.7762,49100000.0
2008-09-04 02:15:00,1.7762,1.7763,1.77585,1.7759,75900000.0
2008-09-04 02:16:00,1.7759,1.7759,1.77585,1.77585,24400000.0
2008-09-04 02:17:00,1.77545,1.7757,1.77545,1.7757,21900000.0
2008-09-04 02:18:00,1.7755,1.7757,1.7755,1.77555,23600000.0
2008-09-04 02:19:00,1.77555,1.7759,1.775,1.77515,61500000.0
2008-09-04 02:20:00,1.7752,1.7752,1.77505,1.77505,121200000.0
2008-09-04 02:21:00,1.7752,1.7752,1.7748,1.7748,85300000.0
2008-09-04 02:22:00,1.7748,1.7749,1.7747,1.7749,64600000.0
2008-09-04 02:23:00,1.7749,1.775,1.7747,1.775,67300000.0
2008-09-04 02:24:00,1.775,1.7756,1.77485,1.7753,164500000.0
2008-09-04 02:25:00,1.7753,1.77565,1.77515,1.77545,64100000.0
2008-09-04 02:26:00,1.77545,1.7756,1.77545,1.7756,25600000.0
2008-09-04 02:27:00,1.7756,1.7757,1.7754,1.7757,65400000.0
2008-09-04 02:28:00,1.7757,1.7759,1.7755,1.77565,232100000.0
2008-09-04 02:29:00,1.77565,1.7757,1.7756,1.77565,1645000042.0
2008-09-04 02:30:00,1.77565,1.7759,1.7756,1.77575,255500006.0
2008-09-04 02:31:00,1.7758,1.7762,1.7758,1.7761,222100000.0
2008-09-04 02:32:00,1.7761,1.7761,1.77595,1.776,125100000.0
2008-09-04 02:33:00,1.776,1.77605,1.77585,1.776,85000000.0
2008-09-04 02:34:00,1.77605,1.7761,1.776,1.77605,29700000.0
2008-09-04 02:35:00,1.7761,1.7765,1.776,1.7764,61800000.0
2008-09-04 02:36:00,1.77605,1.7765,1.776,1.7765,37033750.0
2008-09-04 02:37:00,1.7765,1.7765,1.776,1.776,118800000.0
2008-09-04 02:38:00,1.776,1.776,1.776,1.776,74300000.0
2008-09-04 02:39:00,1.776,1.7761,1.7759,1.7759,155700000.0
2008-09-04 02:40:00,1.7759,1.7761,1.77585,1.7759,192400000.0
2008-09-04 02:41:00,1.7759,1.77595,1.7758,1.77585,90200000.0
2008-09-04 02:42:00,1.77585,1.7759,1.7758,1.7759,57900000.0
2008-09-04 02:43:00,1.77585,1.77585,1.7755,1.7758,66300000.0
2008-09-04 02:44:00,1.77585,1.77585,1.77575,1.7758,34200000.0
2008-09-04 02:45:00,1.77575,1.77575,1.7756,1.77575,45600000.0
2008-09-04 02:46:00,1.77585,1.77585,1.77545,1.7755,106600000.0
2008-09-04 02:47:00,1.7755,1.7756,1.7751,1.7752,325999998.0
2008-09-04 02:48:00,1.7752,1.7753,1.77515,1.7753,156300000.0
2008-09-04 02:49:00,1.7753,1.7753,1.7752,1.7753,31500000.0
2008-09-04 02:50:00,1.7753,1.7753,1.7749,1.7749,88184375.0
2008-09-04 02:51:00,1.775,1.775,1.77425,1.77465,771800006.0
2008-09-04 02:52:00,1.77465,1.77475,1.7742,1.77455,232100000.0
2008-09-04 02:53:00,1.77465,1.77465,1.77455,1.77465,19200000.0
2008-09-04 02:54:00,1.77455,1.7746,1.77445,1.7746,36400000.0
2008-09-04 02:55:00,1.774,1.7751,1.77375,1.77505,193500002.0
2008-09-04 02:56:00,1.77505,1.7755,1.7749,1.7754,60800000.0
2008-09-04 02:57:00,1.77545,1.7757,1.7753,1.77555,59300000.0
2008-09-04 02:58:00,1.7756,1.7759,1.7756,1.7758,132000000.0
2008-09-04 02:59:00,1.7758,1.7758,1.7758,1.7758,4000000.0
2008-09-04 03:00:00,1.7758,1.7758,1.7758,1.7758,8700000.0
2008-09-04 03:01:00,1.7758,1.7758,1.77525,1.7754,76800000.0
2008-09-04 03:02:00,1.7752,1.7752,1.77475,1.77475,317300000.0
2008-09-04 03:03:00,1.77475,1.77475,1.7742,1.77445,187500000.0
2008-09-04 03:04:00,1.7745,1.7747,1.77445,1.7746,104500000.0
2008-09-04 03:05:00,1.7746,1.77485,1.77455,1.7747,64100000.0
2008-09-04 03:06:00,1.7747,1.7747,1.7743,1.7744,231300000.0
2008-09-04 03:07:00,1.7744,1.77455,1.7736,1.77385,508800000.0
2008-09-04 03:08:00,1.77385,1.77395,1.77355,1.77355,122900000.0
2008-09-04 03:09:00,1.7736,1.77435,1.77355,1.774,198400000.0
2008-09-04 03:10:00,1.774,1.7741,1.7735,1.7735,48900000.0
2008-09-04 03:11:00,1.77345,1.7737,1.7734,1.7737,162200000.0
2008-09-04 03:12:00,1.7737,1.7737,1.77315,1.77335,138600000.0
2008-09-04 03:13:00,1.77325,1.77345,1.77315,1.7734,112300000.0
2008-09-04 03:14:00,1.7734,1.77395,1.7734,1.7738,88100000.0
2008-09-04 03:15:00,1.7737,1.7738,1.7737,1.7737,45200000.0
2008-09-04 03:16:00,1.7737,1.7738,1.7737,1.7738,87100000.0
2008-09-04 03:17:00,1.7738,1.7739,1.7738,1.77385,31900000.0
2008-09-04 03:18:00,1.7739,1.7744,1.7739,1.7742,452599999.0
2008-09-04 03:19:00,1.7741,1.7751,1.7741,1.77475,196400000.0
2008-09-04 03:20:00,1.7748,1.775,1.7746,1.77495,624299999.0
2008-09-04 03:21:00,1.77485,1.7752,1.7748,1.7751,307299997.0
2008-09-04 03:22:00,1.77505,1.7753,1.77475,1.775,270200003.0
2008-09-04 03:23:00,1.7751,1.7752,1.7747,1.7747,76100000.0
2008-09-04 03:24:00,1.7747,1.77475,1.7747,1.77475,2000000.0
2008-09-04 03:25:00,1.7747,1.77475,1.7747,1.77475,2000000.0
2008-09-04 03:26:00,1.77475,1.77505,1.77475,1.77505,38200000.0
2008-09-04 03:27:00,1.77458,1.77474,1.77447,1.77474,17200000.0
2008-09-04 03:28:00,1.77486,1.7749,1.77464,1.77477,24600000.0
2008-09-04 03:29:00,1.77505,1.7755,1.77505,1.7753,32200000.0
2008-09-04 03:30:00,1.7753,1.7753,1.7746,1.7746,91700000.0
2008-09-04 03:31:00,1.7745,1.7745,1.7737,1.7739,76300000.0
2008-09-04 03:32:00,1.7739,1.774,1.77335,1.7736,105800000.0
2008-09-04 03:33:00,1.7736,1.7737,1.77315,1.7736,126600000.0
2008-09-04 03:34:00,1.7736,1.7737,1.7736,1.7736,66600001.0
2008-09-04 03:35:00,1.77355,1.7739,1.77355,1.7739,503499990.0
2008-09-04 03:36:00,1.7739,1.7739,1.77305,1.7735,216900000.0
2008-09-04 03:37:00,1.7734,1.77355,1.7732,1.7733,195100001.0
2008-09-04 03:38:00,1.77325,1.7734,1.7731,1.7734,23700000.0
2008-09-04 03:39:00,1.7734,1.7737,1.7732,1.7735,206400000.0
2008-09-04 03:40:00,1.77355,1.7749,1.7735,1.7742,102400000.0
2008-09-04 03:41:00,1.7742,1.7742,1.7742,1.7742,1600000.0
2008-09-04 03:42:00,1.7743,1.7743,1.7743,1.7743,5000000.0
2008-09-04 03:43:00,1.7743,1.7743,1.7733,1.7733,137662500.0
2008-09-04 03:44:00,1.77335,1.7736,1.7731,1.7732,92500000.0
2008-09-04 03:45:00,1.7732,1.7734,1.77285,1.7734,47000000.0
2008-09-04 03:46:00,1.7734,1.7735,1.7731,1.7733,130400000.0
2008-09-04 03:47:00,1.7733,1.7734,1.77315,1.7734,43600000.0
2008-09-04 03:48:00,1.7733,1.77365,1.7732,1.7732,74800000.0
2008-09-04 03:49:00,1.7732,1.7733,1.7727,1.77295,74800000.0
2008-09-04 03:50:00,1.7729,1.7729,1.7724,1.7726,76200000.0
2008-09-04 03:51:00,1.7726,1.77265,1.7725,1.7725,54300000.0
2008-09-04 03:52:00,1.7725,1.7726,1.7724,1.7725,177600000.0
2008-09-04 03:53:00,1.7725,1.7725,1.7722,1.7723,286700006.0
2008-09-04 03:54:00,1.7719,1.7722,1.7719,1.772,432300019.0
2008-09-04 03:55:00,1.7718,1.7718,1.7712,1.77135,101200001.0
2008-09-04 03:56:00,1.77135,1.7715,1.7706,1.7708,239900000.0
2008-09-04 03:57:00,1.7708,1.7715,1.7707,1.7715,147200000.0
2008-09-04 03:58:00,1.7715,1.7715,1.7712,1.77125,92400000.0
2008-09-04 03:59:00,1.77125,1.7713,1.7712,1.77125,114600003.0
2008-09-04 04:00:00,1.7713,1.77155,1.77125,1.7713,84399999.0
2008-09-04 04:01:00,1.7715,1.7715,1.77115,1.77135,130700001.0
2008-09-04 04:02:00,1.77135,1.77145,1.7712,1.7714,67800000.0
2008-09-04 04:03:00,1.77135,1.7717,1.77135,1.7716,38100000.0
2008-09-04 04:04:00,1.7719,1.77225,1.7719,1.772,50200000.0
2008-09-04 04:05:00,1.772,1.7723,1.772,1.7721,24100000.0
2008-09-04 04:06:00,1.7721,1.77255,1.77205,1.77255,73300000.0
2008-09-04 04:07:00,1.7726,1.77315,1.7726,1.7731,134800000.0
2008-09-04 04:08:00,1.773,1.7731,1.7724,1.77255,39200000.0
2008-09-04 04:09:00,1.7726,1.7727,1.77255,1.77265,18700000.0
2008-09-04 04:10:00,1.77265,1.77265,1.77265,1.77265,8200000.0
2008-09-04 04:11:00,1.77265,1.7728,1.77265,1.7728,48000000.0
2008-09-04 04:12:00,1.7729,1.773,1.7727,1.77285,59600000.0
2008-09-04 04:13:00,1.77285,1.7731,1.77285,1.77285,134400000.0
2008-09-04 04:14:00,1.77285,1.773,1.7728,1.7728,69900000.0
2008-09-04 04:15:00,1.7728,1.7729,1.77275,1.7728,70100000.0
2008-09-04 04:16:00,1.7728,1.773,1.7726,1.7727,153600000.0
2008-09-04 04:17:00,1.7727,1.7728,1.77255,1.7726,399000002.0
2008-09-04 04:18:00,1.7726,1.773,1.7726,1.7728,119000002.0
2008-09-04 04:19:00,1.7728,1.77295,1.77265,1.7729,79200000.0
2008-09-04 04:20:00,1.773,1.7735,1.77285,1.7735,113900000.0
2008-09-04 04:21:00,1.77355,1.77425,1.77305,1.77365,102200000.0
2008-09-04 04:22:00,1.77375,1.77375,1.7734,1.7735,120500000.0
2008-09-04 04:23:00,1.7735,1.7735,1.77315,1.7733,228100000.0
2008-09-04 04:24:00,1.7731,1.7735,1.7731,1.77335,174800000.0
2008-09-04 04:25:00,1.77335,1.7736,1.773,1.7734,113200000.0
2008-09-04 04:26:00,1.77335,1.7743,1.77335,1.7742,113300000.0
2008-09-04 04:27:00,1.77415,1.7746,1.77415,1.77435,232700000.0
2008-09-04 04:28:00,1.77435,1.7745,1.77425,1.7743,82500000.0
2008-09-04 04:29:00,1.7743,1.77505,1.7741,1.7749,203800000.0
2008-09-04 04:30:00,1.77475,1.7749,1.7743,1.7744,157900000.0
2008-09-04 04:31:00,1.7744,1.7744,1.7742,1.7742,222100000.0
2008-09-04 04:32:00,1.7742,1.7743,1.7742,1.7743,133600000.0
2008-09-04 04:33:00,1.7743,1.7743,1.7742,1.7743,258000000.0
2008-09-04 04:34:00,1.7742,1.7743,1.7742,1.7743,278800000.0
2008-09-04 04:35:00,1.7743,1.7743,1.7741,1.7743,308900000.0
2008-09-04 04:36:00,1.7743,1.7749,1.7743,1.7748,49000000.0
2008-09-04 04:37:00,1.77495,1.77495,1.7747,1.7748,177800000.0
2008-09-04 04:38:00,1.7747,1.77485,1.7747,1.77475,176900000.0
2008-09-04 04:39:00,1.7748,1.77525,1.7744,1.77475,118200000.0
2008-09-04 04:40:00,1.77475,1.77495,1.7744,1.7745,122800000.0
2008-09-04 04:41:00,1.7745,1.7747,1.7745,1.77455,71400000.0
2008-09-04 04:42:00,1.77455,1.7749,1.77455,1.7747,58600000.0
2008-09-04 04:43:00,1.77465,1.77485,1.7746,1.77485,44200000.0
2008-09-04 04:44:00,1.77485,1.7753,1.7748,1.77515,248900000.0
2008-09-04 04:45:00,1.77515,1.77515,1.775,1.775,85800000.0
2008-09-04 04:46:00,1.775,1.77515,1.77495,1.775,81400000.0
2008-09-04 04:47:00,1.775,1.775,1.7747,1.7747,157400000.0
2008-09-04 04:48:00,1.7747,1.7754,1.7747,1.77515,53300000.0
2008-09-04 04:49:00,1.77515,1.77515,1.77495,1.77505,14200000.0
2008-09-04 04:50:00,1.77505,1.77505,1.7749,1.775,52500000.0
2008-09-04 04:51:00,1.77488,1.77498,1.77472,1.77498,31500000.0
2008-09-04 04:52:00,1.775,1.77505,1.7749,1.7749,16000000.0
2008-09-04 04:53:00,1.7749,1.77495,1.7748,1.7748,52900000.0
2008-09-04 04:54:00,1.7749,1.77505,1.7747,1.77485,51600000.0
2008-09-04 04:55:00,1.77485,1.77485,1.7748,1.7748,4700000.0
2008-09-04 04:56:00,1.7748,1.7748,1.7743,1.7743,102700000.0
2008-09-04 04:57:00,1.7744,1.7744,1.7743,1.7744,23000000.0
2008-09-04 04:58:00,1.7744,1.7744,1.7744,1.7744,26500000.0
2008-09-04 04:59:00,1.7744,1.7747,1.77435,1.7746,128600000.0
2008-09-04 05:00:00,1.77465,1.77475,1.77455,1.7747,84800000.0
2008-09-04 05:01:00,1.77475,1.7748,1.7746,1.7748,116600000.0
2008-09-04 05:02:00,1.7748,1.7748,1.7747,1.77475,23200000.0
2008-09-04 05:03:00,1.77475,1.77475,1.77465,1.7747,14600000.0
2008-09-04 05:04:00,1.77475,1.77475,1.77465,1.77465,9000000.0
2008-09-04 05:05:00,1.77465,1.77465,1.77455,1.7746,36200000.0
2008-09-04 05:06:00,1.7746,1.7746,1.7746,1.7746,67200000.0
2008-09-04 05:07:00,1.7746,1.77495,1.7746,1.7749,187600002.0
2008-09-04 05:08:00,1.77495,1.7755,1.77475,1.77545,120600000.0
2008-09-04 05:09:00,1.77545,1.77545,1.77515,1.77515,26400000.0
2008-09-04 05:10:00,1.7754,1.77545,1.77525,1.7753,8300000.0
2008-09-04 05:11:00,1.77525,1.7755,1.7751,1.7751,52000000.0
2008-09-04 05:12:00,1.77515,1.77535,1.77505,1.7752,47100000.0
2008-09-04 05:13:00,1.7752,1.7753,1.77505,1.77505,269899999.0
2008-09-04 05:14:00,1.7751,1.77515,1.7751,1.77515,7000000.0
2008-09-04 05:15:00,1.77515,1.77515,1.77505,1.7751,7000000.0
2008-09-04 05:16:00,1.77505,1.7751,1.77505,1.7751,16000000.0
2008-09-04 05:17:00,1.77505,1.77505,1.77475,1.77475,50700000.0
2008-09-04 05:18:00,1.7747,1.77475,1.7743,1.7744,73100000.0
2008-09-04 05:19:00,1.7744,1.7744,1.7744,1.7744,26100000.0
2008-09-04 05:20:00,1.7744,1.7745,1.7744,1.7745,34500000.0
2008-09-04 05:21:00,1.7744,1.7746,1.7744,1.7746,60100000.0
2008-09-04 05:22:00,1.7746,1.7746,1.7746,1.7746,7400000.0
2008-09-04 05:23:00,1.7746,1.7746,1.7744,1.77445,79600000.0
2008-09-04 05:24:00,1.77445,1.77445,1.77445,1.77445,17100000.0
2008-09-04 05:25:00,1.77455,1.77455,1.77315,1.7735,186200001.0
2008-09-04 05:26:00,1.7734,1.7741,1.7734,1.7741,92800000.0
2008-09-04 05:27:00,1.77388,1.77399,1.77374,1.7738,140600002.0
2008-09-04 05:28:00,1.77415,1.77415,1.77375,1.77375,16400000.0
2008-09-04 05:29:00,1.77375,1.77405,1.77375,1.77395,20800000.0
2008-09-04 05:30:00,1.7736,1.77395,1.7736,1.7739,45400000.0
2008-09-04 05:31:00,1.77385,1.77406,1.77377,1.77396,49200000.0
2008-09-04 05:32:00,1.7738,1.774,1.77373,1.77379,33100000.0
2008-09-04 05:33:00,1.7739,1.7741,1.77385,1.7739,24000000.0
2008-09-04 05:34:00,1.77385,1.77395,1.7738,1.77395,43800000.0
2008-09-04 05:35:00,1.7739,1.7741,1.7739,1.77405,52700000.0
2008-09-04 05:36:00,1.77405,1.77405,1.77405,1.77405,6300000.0
2008-09-04 05:37:00,1.77395,1.77405,1.77395,1.77405,16900000.0
2008-09-04 05:38:00,1.77389,1.7739,1.77383,1.7739,17200000.0
2008-09-04 05:39:00,1.77405,1.77405,1.7738,1.7738,60999998.0
2008-09-04 05:40:00,1.7738,1.774,1.7738,1.774,344499990.0
2008-09-04 05:41:00,1.77405,1.77475,1.77405,1.7747,57000000.0
2008-09-04 05:42:00,1.77465,1.7748,1.77465,1.77465,25700000.0
2008-09-04 05:43:00,1.7746,1.77465,1.7744,1.7744,16000000.0
2008-09-04 05:44:00,1.77435,1.7746,1.7743,1.7745,34200000.0
2008-09-04 05:45:00,1.77455,1.7747,1.7744,1.7746,65000000.0
2008-09-04 05:46:00,1.7746,1.7747,1.77445,1.77445,67300000.0
2008-09-04 05:47:00,1.77445,1.77485,1.77445,1.7748,157200000.0
2008-09-04 05:48:00,1.7748,1.7755,1.7748,1.7753,462400005.0
2008-09-04 05:49:00,1.7755,1.7755,1.7751,1.7755,99900000.0
2008-09-04 05:50:00,1.7755,1.77555,1.77505,1.77555,275900000.0
2008-09-04 05:51:00,1.77545,1.7755,1.7754,1.77545,58400000.0
2008-09-04 05:52:00,1.7754,1.77575,1.7754,1.7755,96700000.0
2008-09-04 05:53:00,1.7758,1.7758,1.77535,1.77535,87100000.0
2008-09-04 05:54:00,1.77525,1.7753,1.775,1.7751,109600000.0
2008-09-04 05:55:00,1.7751,1.7751,1.7751,1.7751,18100000.0
2008-09-04 05:56:00,1.7751,1.7751,1.775,1.7751,9100000.0
2008-09-04 05:57:00,1.7751,1.7751,1.7751,1.7751,4800000.0
2008-09-04 05:58:00,1.7751,1.7753,1.7748,1.7749,167300000.0
2008-09-04 05:59:00,1.7749,1.7754,1.7749,1.7752,54900000.0
2008-09-04 06:00:00,1.77515,1.7755,1.7748,1.7754,124000000.0
2008-09-04 06:01:00,1.7754,1.7754,1.775,1.7752,45200000.0
2008-09-04 06:02:00,1.7751,1.7753,1.7751,1.7753,21000000.0
2008-09-04 06:03:00,1.77535,1.77535,1.7753,1.7753,21500000.0
2008-09-04 06:04:00,1.7753,1.7753,1.7753,1.7753,19700000.0
2008-09-04 06:05:00,1.7753,1.7755,1.7753,1.7754,53300000.0
2008-09-04 06:06:00,1.7753,1.7754,1.7753,1.7753,31500000.0
2008-09-04 06:07:00,1.7753,1.7753,1.7749,1.7749,58100000.0
2008-09-04 06:08:00,1.7749,1.7749,1.77485,1.77485,6200000.0
2008-09-04 06:09:00,1.77495,1.7751,1.77475,1.775,74100000.0
2008-09-04 06:10:00,1.775,1.775,1.77495,1.775,28400000.0
2008-09-04 06:11:00,1.775,1.7752,1.775,1.7752,13300000.0
2008-09-04 06:12:00,1.7752,1.7752,1.7748,1.77505,120200000.0
2008-09-04 06:13:00,1.775,1.7753,1.7749,1.7749,200500000.0
2008-09-04 06:14:00,1.775,1.77525,1.775,1.77515,103600000.0
2008-09-04 06:15:00,1.77515,1.7754,1.77515,1.7753,46000000.0
2008-09-04 06:16:00,1.7753,1.7753,1.7752,1.7752,22800000.0
2008-09-04 06:17:00,1.7753,1.7753,1.77455,1.7747,305500010.0
2008-09-04 06:18:00,1.7748,1.775,1.77375,1.7739,292800001.0
2008-09-04 06:19:00,1.7738,1.77405,1.7731,1.7738,382500000.0
2008-09-04 06:20:00,1.7738,1.774,1.77315,1.7736,162799997.0
2008-09-04 06:21:00,1.7737,1.77395,1.77295,1.7739,228784375.0
2008-09-04 06:22:00,1.7738,1.7743,1.7737,1.7741,112900000.0
2008-09-04 06:23:00,1.7741,1.7745,1.7741,1.7742,130000000.0
2008-09-04 06:24:00,1.77415,1.7745,1.77405,1.77445,70100000.0
2008-09-04 06:25:00,1.77455,1.77485,1.77455,1.7747,115100000.0
2008-09-04 06:26:00,1.7747,1.7748,1.7747,1.7748,12600000.0
2008-09-04 06:27:00,1.7748,1.7752,1.7748,1.77505,54200000.0
2008-09-04 06:28:00,1.775,1.77505,1.7748,1.7748,32500000.0
2008-09-04 06:29:00,1.7748,1.77495,1.7748,1.77495,51700000.0
2008-09-04 06:30:00,1.775,1.7752,1.775,1.7752,21200000.0
2008-09-04 06:31:00,1.7752,1.7752,1.7751,1.7751,22600000.0
2008-09-04 06:32:00,1.7752,1.77565,1.7752,1.7754,60400000.0
2008-09-04 06:33:00,1.77535,1.7754,1.7753,1.7754,62600000.0
2008-09-04 06:34:00,1.7754,1.7754,1.7751,1.7754,27000000.0
2008-09-04 06:35:00,1.7754,1.7755,1.7753,1.7753,153400000.0
2008-09-04 06:36:00,1.77515,1.77515,1.7751,1.7751,79500000.0
2008-09-04 06:37:00,1.7751,1.7751,1.77385,1.7743,155300000.0
2008-09-04 06:38:00,1.7744,1.77475,1.7744,1.77455,112600000.0
2008-09-04 06:39:00,1.77465,1.775,1.7746,1.7749,86400000.0
2008-09-04 06:40:00,1.7749,1.7749,1.77475,1.7748,38200000.0
2008-09-04 06:41:00,1.7748,1.7749,1.7747,1.7749,130900000.0
2008-09-04 06:42:00,1.7749,1.7749,1.77465,1.7747,104900000.0
2008-09-04 06:43:00,1.7747,1.77485,1.7747,1.7748,31300000.0
2008-09-04 06:44:00,1.7748,1.7749,1.77415,1.77445,225400001.0
2008-09-04 06:45:00,1.77445,1.77495,1.77405,1.77495,180500000.0
2008-09-04 06:46:00,1.7749,1.7751,1.77475,1.77475,91100000.0
2008-09-04 06:47:00,1.77475,1.77505,1.77475,1.77485,149000000.0
2008-09-04 06:48:00,1.7748,1.7748,1.77455,1.77455,79300000.0
2008-09-04 06:49:00,1.77455,1.7748,1.77445,1.7748,61300000.0
2008-09-04 06:50:00,1.7748,1.7751,1.7748,1.775,40500000.0
2008-09-04 06:51:00,1.77495,1.77515,1.7749,1.775,112600000.0
2008-09-04 06:52:00,1.775,1.775,1.77435,1.7746,152200000.0
2008-09-04 06:53:00,1.7746,1.7746,1.7745,1.7746,50900000.0
2008-09-04 06:54:00,1.7746,1.7746,1.7745,1.7745,35300000.0
2008-09-04 06:55:00,1.7745,1.7746,1.7739,1.77395,99400000.0
2008-09-04 06:56:00,1.77395,1.774,1.77355,1.7738,275400002.0
2008-09-04 06:57:00,1.7738,1.774,1.7736,1.7737,124800000.0
2008-09-04 06:58:00,1.7737,1.7737,1.7734,1.7734,216300000.0
2008-09-04 06:59:00,1.7734,1.7736,1.7734,1.7735,33700000.0
2008-09-04 07:00:00,1.7735,1.7741,1.7734,1.7741,97200000.0
2008-09-04 07:01:00,1.7741,1.7742,1.7738,1.7739,210600000.0
2008-09-04 07:02:00,1.7739,1.7739,1.7735,1.7739,53600000.0
2008-09-04 07:03:00,1.7738,1.77415,1.7738,1.77405,200400000.0
2008-09-04 07:04:00,1.7741,1.7742,1.7738,1.774,187800000.0
2008-09-04 07:05:00,1.7741,1.77415,1.77395,1.774,67300000.0
2008-09-04 07:06:00,1.774,1.7741,1.774,1.774,70300000.0
2008-09-04 07:07:00,1.7741,1.7743,1.774,1.7743,93000000.0
2008-09-04 07:08:00,1.7743,1.7752,1.7743,1.77495,122500000.0
2008-09-04 07:09:00,1.7751,1.7752,1.775,1.7751,155200000.0
2008-09-04 07:10:00,1.7751,1.7751,1.77495,1.77495,77500000.0
2008-09-04 07:11:00,1.77495,1.775,1.7747,1.7749,80300000.0
2008-09-04 07:12:00,1.7749,1.7749,1.77485,1.77485,47100000.0
2008-09-04 07:13:00,1.7748,1.7749,1.77455,1.77455,140000000.0
2008-09-04 07:14:00,1.7745,1.7746,1.77435,1.7744,76300000.0
2008-09-04 07:15:00,1.7745,1.7745,1.7741,1.77435,25400000.0
2008-09-04 07:16:00,1.77435,1.77435,1.774,1.7742,73500000.0
2008-09-04 07:17:00,1.77425,1.7747,1.77425,1.77465,24100000.0
2008-09-04 07:18:00,1.77465,1.7747,1.77465,1.7747,17700000.0
2008-09-04 07:19:00,1.7747,1.775,1.7747,1.775,59900000.0
2008-09-04 07:20:00,1.775,1.7752,1.775,1.775,49400000.0
2008-09-04 07:21:00,1.775,1.7753,1.77475,1.7752,100900000.0
2008-09-04 07:22:00,1.7752,1.7752,1.7752,1.7752,3700000.0
2008-09-04 07:23:00,1.77525,1.7753,1.7752,1.77525,24100000.0
2008-09-04 07:24:00,1.77525,1.7756,1.77525,1.7756,52900000.0
2008-09-04 07:25:00,1.7756,1.7759,1.7754,1.7759,84400000.0
2008-09-04 07:26:00,1.7759,1.7759,1.77555,1.77555,47700000.0
2008-09-04 07:27:00,1.7755,1.77555,1.7754,1.7754,23200000.0
2008-09-04 07:28:00,1.7755,1.7756,1.7755,1.7756,8700000.0
2008-09-04 07:29:00,1.7755,1.7757,1.7755,1.77555,34500000.0
2008-09-04 07:30:00,1.77545,1.77555,1.7752,1.7753,126900000.0
2008-09-04 07:31:00,1.7753,1.77535,1.7752,1.77535,28700000.0
2008-09-04 07:32:00,1.77535,1.77555,1.77535,1.7755,21700000.0
2008-09-04 07:33:00,1.7755,1.7756,1.7754,1.77545,41300000.0
2008-09-04 07:34:00,1.77545,1.77545,1.77525,1.7754,53900000.0
2008-09-04 07:35:00,1.7754,1.77545,1.77525,1.77535,109800000.0
2008-09-04 07:36:00,1.77535,1.7754,1.77505,1.7753,196400004.0
2008-09-04 07:37:00,1.7754,1.7754,1.7751,1.7751,133400007.0
2008-09-04 07:38:00,1.7751,1.77515,1.7749,1.7749,66900000.0
2008-09-04 07:39:00,1.775,1.775,1.7742,1.77425,214600000.0
2008-09-04 07:40:00,1.77425,1.77465,1.7742,1.77465,76000000.0
2008-09-04 07:41:00,1.7746,1.77475,1.7745,1.7747,102600000.0
2008-09-04 07:42:00,1.7747,1.7748,1.7747,1.7748,43100000.0
2008-09-04 07:43:00,1.77475,1.77475,1.7742,1.77435,83700000.0
2008-09-04 07:44:00,1.77455,1.77455,1.77435,1.77445,83600000.0
2008-09-04 07:45:00,1.77455,1.77455,1.77445,1.7745,23500000.0
2008-09-04 07:46:00,1.77438,1.77448,1.77425,1.77448,103500000.0
2008-09-04 07:47:00,1.77465,1.7747,1.77445,1.77465,20800000.0
2008-09-04 07:48:00,1.7748,1.7753,1.7746,1.77485,233200000.0
2008-09-04 07:49:00,1.77515,1.7752,1.7749,1.775,156200000.0
2008-09-04 07:50:00,1.775,1.775,1.775,1.775,49900000.0
2008-09-04 07:51:00,1.775,1.775,1.7748,1.7748,21300000.0
2008-09-04 07:52:00,1.7746,1.7749,1.77435,1.77435,82500000.0
2008-09-04 07:53:00,1.77485,1.77485,1.77455,1.7748,8900000.0
2008-09-04 07:54:00,1.7748,1.7749,1.7748,1.7748,6000000.0
2008-09-04 07:55:00,1.7749,1.7751,1.7749,1.775,46600000.0
2008-09-04 07:56:00,1.77495,1.775,1.7749,1.77495,65100000.0
2008-09-04 07:57:00,1.77495,1.776,1.77495,1.77595,297700000.0
2008-09-04 07:58:00,1.776,1.77675,1.7759,1.77675,127800000.0
2008-09-04 07:59:00,1.7768,1.77755,1.7767,1.7773,208899999.0
2008-09-04 08:00:00,1.7773,1.7776,1.7765,1.7773,154184375.0
2008-09-04 08:01:00,1.7773,1.7777,1.7771,1.77725,350699999.0
2008-09-04 08:02:00,1.7773,1.7776,1.77725,1.7774,63100000.0
2008-09-04 08:03:00,1.77735,1.7776,1.7773,1.77755,91200000.0
2008-09-04 08:04:00,1.77755,1.77775,1.77755,1.7777,31700000.0
2008-09-04 08:05:00,1.7777,1.7778,1.7776,1.77765,39100000.0
2008-09-04 08:06:00,1.7776,1.77865,1.77725,1.77855,168300000.0
2008-09-04 08:07:00,1.77855,1.7786,1.7781,1.77845,131200000.0
2008-09-04 08:08:00,1.77845,1.7793,1.77845,1.779,186500000.0
2008-09-04 08:09:00,1.7791,1.77965,1.7791,1.77925,126400000.0
2008-09-04 08:10:00,1.7792,1.77925,1.7788,1.7792,98900000.0
2008-09-04 08:11:00,1.7791,1.7794,1.7791,1.77925,66500000.0
2008-09-04 08:12:00,1.77925,1.77925,1.77845,1.7791,145800000.0
2008-09-04 08:13:00,1.779,1.7801,1.779,1.78,349800000.0
2008-09-04 08:14:00,1.78,1.7809,1.77985,1.7803,278999999.0
2008-09-04 08:15:00,1.7803,1.7803,1.7801,1.7803,270900000.0
2008-09-04 08:16:00,1.7803,1.7804,1.78015,1.78035,203800000.0
2008-09-04 08:17:00,1.7804,1.78045,1.77985,1.77985,134800000.0
2008-09-04 08:18:00,1.7799,1.78075,1.77965,1.7807,112200000.0
2008-09-04 08:19:00,1.78065,1.781,1.77995,1.7801,209000000.0
2008-09-04 08:20:00,1.78015,1.7805,1.7798,1.7798,131700000.0
2008-09-04 08:21:00,1.7798,1.77985,1.7794,1.7794,84500000.0
2008-09-04 08:22:00,1.7794,1.77965,1.7793,1.77945,89600000.0
2008-09-04 08:23:00,1.77945,1.7795,1.77935,1.7794,65300000.0
2008-09-04 08:24:00,1.7794,1.7795,1.7793,1.77935,206200000.0
2008-09-04 08:25:00,1.77935,1.7794,1.77875,1.7793,132400000.0
2008-09-04 08:26:00,1.7793,1.7795,1.7791,1.77915,131100000.0
2008-09-04 08:27:00,1.7791,1.77925,1.7791,1.7791,140200000.0
2008-09-04 08:28:00,1.7791,1.77985,1.7791,1.77985,92900000.0
2008-09-04 08:29:00,1.77985,1.78005,1.77965,1.7797,115800000.0
2008-09-04 08:30:00,1.7797,1.7798,1.7792,1.7797,87600000.0
2008-09-04 08:31:00,1.77965,1.7799,1.77915,1.7792,366800000.0
2008-09-04 08:32:00,1.7792,1.7795,1.7791,1.7794,114300000.0
2008-09-04 08:33:00,1.77945,1.77945,1.7793,1.77935,74000000.0
2008-09-04 08:34:00,1.77935,1.77945,1.77885,1.77885,173500000.0
2008-09-04 08:35:00,1.77885,1.7789,1.77855,1.7787,205400000.0
2008-09-04 08:36:00,1.77875,1.7793,1.77865,1.77915,112800000.0
2008-09-04 08:37:00,1.77915,1.77915,1.7785,1.7785,178600000.0
2008-09-04 08:38:00,1.7786,1.77865,1.77845,1.77855,170500000.0
2008-09-04 08:39:00,1.77855,1.7791,1.77855,1.77905,103700000.0
2008-09-04 08:40:00,1.77905,1.77905,1.7789,1.7789,39000000.0
2008-09-04 08:41:00,1.7789,1.77895,1.7785,1.77855,118600000.0
2008-09-04 08:42:00,1.7785,1.7785,1.77805,1.77825,183000000.0
2008-09-04 08:43:00,1.77825,1.7783,1.7781,1.7781,98800000.0
2008-09-04 08:44:00,1.7782,1.77835,1.7781,1.7781,77100000.0
2008-09-04 08:45:00,1.7781,1.7782,1.778,1.778,126900000.0
2008-09-04 08:46:00,1.778,1.7784,1.778,1.7782,56700000.0
2008-09-04 08:47:00,1.77815,1.7782,1.778,1.7781,123800000.0
2008-09-04 08:48:00,1.77805,1.7783,1.77775,1.77805,194800000.0
2008-09-04 08:49:00,1.77815,1.7782,1.7778,1.7779,114600000.0
2008-09-04 08:50:00,1.77795,1.77805,1.77795,1.77795,61100000.0
2008-09-04 08:51:00,1.77795,1.77795,1.77735,1.7774,144500000.0
2008-09-04 08:52:00,1.7774,1.7775,1.77715,1.77725,89500000.0
2008-09-04 08:53:00,1.77725,1.77725,1.77665,1.77665,137000000.0
2008-09-04 08:54:00,1.7767,1.7769,1.7766,1.7768,162400000.0
2008-09-04 08:55:00,1.77685,1.7774,1.77685,1.77725,122600000.0
2008-09-04 08:56:00,1.77725,1.77785,1.77725,1.77785,109800000.0
2008-09-04 08:57:00,1.7778,1.77805,1.77775,1.778,110700000.0
2008-09-04 08:58:00,1.778,1.7782,1.77775,1.77795,322700000.0
2008-09-04 08:59:00,1.77815,1.7785,1.7779,1.77835,290300000.0
2008-09-04 09:00:00,1.77835,1.7784,1.77805,1.7781,121800000.0
2008-09-04 09:01:00,1.77805,1.7785,1.778,1.77825,270100000.0
2008-09-04 09:02:00,1.7782,1.77875,1.7782,1.77855,217600000.0
2008-09-04 09:03:00,1.7786,1.7787,1.77845,1.77865,231400000.0
2008-09-04 09:04:00,1.7787,1.7788,1.7785,1.7787,95000000.0
2008-09-04 09:05:00,1.7787,1.77885,1.7786,1.7787,244299998.0
2008-09-04 09:06:00,1.7787,1.7788,1.77865,1.77865,117300000.0
2008-09-04 09:07:00,1.77865,1.77955,1.7785,1.77955,173200000.0
2008-09-04 09:08:00,1.77955,1.7802,1.77955,1.7799,325100001.0
2008-09-04 09:09:00,1.77975,1.78055,1.77955,1.78055,362500000.0
2008-09-04 09:10:00,1.78055,1.7812,1.78045,1.78115,344400000.0
2008-09-04 09:11:00,1.7812,1.7813,1.7807,1.78105,400200000.0
2008-09-04 09:12:00,1.7811,1.7814,1.78045,1.78045,352000000.0
2008-09-04 09:13:00,1.7805,1.7805,1.78035,1.7805,220000000.0
2008-09-04 09:14:00,1.78045,1.7808,1.7804,1.78045,152600000.0
2008-09-04 09:15:00,1.78045,1.78045,1.77945,1.7797,340100000.0
2008-09-04 09:16:00,1.7796,1.7799,1.7796,1.7799,37900000.0
2008-09-04 09:17:00,1.7799,1.7799,1.7795,1.7795,130300000.0
2008-09-04 09:18:00,1.7795,1.7795,1.7791,1.77915,116700000.0
2008-09-04 09:19:00,1.77915,1.7797,1.77915,1.77935,130500000.0
2008-09-04 09:20:00,1.77935,1.77965,1.7792,1.77965,159700000.0
2008-09-04 09:21:00,1.77965,1.78025,1.7796,1.7802,193100000.0
2008-09-04 09:22:00,1.7802,1.7806,1.7802,1.78045,235700000.0
2008-09-04 09:23:00,1.7805,1.7813,1.78035,1.7812,167600000.0
2008-09-04 09:24:00,1.7812,1.7819,1.78105,1.78145,176100000.0
2008-09-04 09:25:00,1.7815,1.782,1.78105,1.78145,414900000.0
2008-09-04 09:26:00,1.78145,1.7826,1.7813,1.7826,268900000.0
2008-09-04 09:27:00,1.78255,1.7828,1.78215,1.7825,288900000.0
2008-09-04 09:28:00,1.78255,1.78365,1.7825,1.7831,369500001.0
2008-09-04 09:29:00,1.78305,1.7832,1.78295,1.78305,392900000.0
2008-09-04 09:30:00,1.78305,1.7835,1.783,1.78315,371700000.0
2008-09-04 09:31:00,1.7832,1.7832,1.7828,1.78295,441900000.0
2008-09-04 09:32:00,1.78295,1.78295,1.78255,1.78255,308200000.0
2008-09-04 09:33:00,1.78255,1.7826,1.78165,1.7819,442600000.0
2008-09-04 09:34:00,1.7819,1.7828,1.7819,1.78275,529300000.0
2008-09-04 09:35:00,1.7829,1.783,1.7821,1.78265,366800000.0
2008-09-04 09:36:00,1.78265,1.78285,1.7826,1.78265,255000000.0
2008-09-04 09:37:00,1.7827,1.7827,1.7821,1.7822,462200000.0
2008-09-04 09:38:00,1.7822,1.7822,1.78165,1.7817,231700000.0
2008-09-04 09:39:00,1.7817,1.7817,1.7812,1.78155,263500000.0
2008-09-04 09:40:00,1.78155,1.78265,1.7814,1.78255,341900000.0
2008-09-04 09:41:00,1.78255,1.78305,1.78225,1.78285,391100000.0
2008-09-04 09:42:00,1.7829,1.78345,1.7826,1.78305,327000000.0
2008-09-04 09:43:00,1.78305,1.78325,1.78275,1.7832,419100000.0
2008-09-04 09:44:00,1.7832,1.7832,1.7829,1.783,477900001.0
2008-09-04 09:45:00,1.783,1.7835,1.783,1.78315,495800002.0
2008-09-04 09:46:00,1.78315,1.7842,1.78315,1.7838,437500001.0
2008-09-04 09:47:00,1.7838,1.7844,1.78355,1.78355,370999998.0
2008-09-04 09:48:00,1.78355,1.78395,1.78325,1.7839,302500000.0
2008-09-04 09:49:00,1.784,1.784,1.7835,1.7836,270800000.0
2008-09-04 09:50:00,1.78355,1.7838,1.78315,1.7832,283500000.0
2008-09-04 09:51:00,1.7832,1.7832,1.7828,1.78295,152100000.0
2008-09-04 09:52:00,1.78295,1.7833,1.78285,1.78305,190800000.0
2008-09-04 09:53:00,1.78305,1.78315,1.78285,1.7829,143300000.0
2008-09-04 09:54:00,1.7829,1.78305,1.78255,1.78305,208200000.0
2008-09-04 09:55:00,1.78305,1.7831,1.7829,1.7829,125500000.0
2008-09-04 09:56:00,1.78285,1.78285,1.7818,1.782,239700000.0
2008-09-04 09:57:00,1.782,1.7822,1.78185,1.7819,216200000.0
2008-09-04 09:58:00,1.7819,1.782,1.7816,1.7816,185900000.0
2008-09-04 09:59:00,1.7816,1.78165,1.78125,1.78165,158600000.0
2008-09-04 10:00:00,1.7817,1.7824,1.7812,1.78235,335900001.0
2008-09-04 10:01:00,1.78235,1.7834,1.78235,1.7831,288200000.0
2008-09-04 10:02:00,1.7831,1.7831,1.7827,1.78295,146100000.0
2008-09-04 10:03:00,1.78305,1.7831,1.7827,1.78275,155500000.0
2008-09-04 10:04:00,1.78275,1.7828,1.7819,1.7819,342113500.0
2008-09-04 10:05:00,1.78195,1.78195,1.78165,1.7817,160900000.0
2008-09-04 10:06:00,1.78155,1.7819,1.78135,1.78175,265400000.0
2008-09-04 10:07:00,1.78175,1.782,1.78175,1.7819,171500000.0
2008-09-04 10:08:00,1.7819,1.782,1.7816,1.7817,193100000.0
2008-09-04 10:09:00,1.78165,1.7817,1.7814,1.78155,116100000.0
2008-09-04 10:10:00,1.7816,1.7818,1.7816,1.7817,104800000.0
2008-09-04 10:11:00,1.78165,1.7819,1.78165,1.78165,49700000.0
2008-09-04 10:12:00,1.78165,1.78165,1.78145,1.7815,77800000.0
2008-09-04 10:13:00,1.78145,1.7815,1.78135,1.78135,22800000.0
2008-09-04 10:14:00,1.7813,1.7825,1.7813,1.78245,165900000.0
2008-09-04 10:15:00,1.7825,1.7833,1.78245,1.7831,297700000.0
2008-09-04 10:16:00,1.7831,1.78345,1.78295,1.7832,267300000.0
2008-09-04 10:17:00,1.7832,1.7837,1.78315,1.78335,139300000.0
2008-09-04 10:18:00,1.7834,1.7836,1.78315,1.78325,112700000.0
2008-09-04 10:19:00,1.7832,1.78325,1.78295,1.7831,145000000.0
2008-09-04 10:20:00,1.78305,1.7831,1.7829,1.78295,248200000.0
2008-09-04 10:21:00,1.78295,1.7831,1.78295,1.7831,75100000.0
2008-09-04 10:22:00,1.7831,1.78315,1.7829,1.78295,60800000.0
2008-09-04 10:23:00,1.78295,1.78295,1.7826,1.7826,84300000.0
2008-09-04 10:24:00,1.7826,1.7826,1.7819,1.78195,190500000.0
2008-09-04 10:25:00,1.78195,1.7823,1.78175,1.7823,211300000.0
2008-09-04 10:26:00,1.7824,1.7824,1.7821,1.7823,193700000.0
2008-09-04 10:27:00,1.7823,1.7824,1.78225,1.78235,75100000.0
2008-09-04 10:28:00,1.78235,1.7824,1.78225,1.7823,123000000.0
2008-09-04 10:29:00,1.7823,1.7829,1.78215,1.78255,364595849.0
2008-09-04 10:30:00,1.78255,1.78255,1.78195,1.78195,398099999.0
2008-09-04 10:31:00,1.782,1.78215,1.78195,1.78205,150600000.0
2008-09-04 10:32:00,1.78205,1.7822,1.7818,1.78185,275699999.0
2008-09-04 10:33:00,1.7819,1.78225,1.7818,1.78215,374700000.0
2008-09-04 10:34:00,1.78215,1.7822,1.7816,1.7816,272300000.0
2008-09-04 10:35:00,1.78165,1.7817,1.7812,1.7812,292000000.0
2008-09-04 10:36:00,1.78125,1.7814,1.78095,1.7814,481100000.0
2008-09-04 10:37:00,1.78145,1.7817,1.7814,1.7815,251800000.0
2008-09-04 10:38:00,1.7815,1.78155,1.78125,1.7815,193100000.0
2008-09-04 10:39:00,1.7815,1.78195,1.78145,1.7816,348300000.0
2008-09-04 10:40:00,1.7816,1.7817,1.78145,1.7817,318300000.0
2008-09-04 10:41:00,1.78175,1.7819,1.78145,1.7819,589100000.0
2008-09-04 10:42:00,1.7819,1.7823,1.78185,1.78215,249400000.0
2008-09-04 10:43:00,1.78215,1.7822,1.78185,1.7819,165800000.0
2008-09-04 10:44:00,1.78195,1.78205,1.78185,1.7819,307600001.0
2008-09-04 10:45:00,1.7819,1.78225,1.7819,1.7822,442900000.0
2008-09-04 10:46:00,1.7822,1.7827,1.7821,1.78215,537200000.0
2008-09-04 10:47:00,1.7822,1.78225,1.7819,1.7821,561900000.0
2008-09-04 10:48:00,1.7821,1.7825,1.78205,1.78235,362800000.0
2008-09-04 10:49:00,1.78235,1.7827,1.78225,1.78265,205300000.0
2008-09-04 10:50:00,1.7826,1.78285,1.78255,1.78275,145600000.0
2008-09-04 10:51:00,1.78275,1.78275,1.78255,1.78255,213100000.0
2008-09-04 10:52:00,1.78255,1.7827,1.78235,1.7827,419000000.0
2008-09-04 10:53:00,1.78275,1.78425,1.78275,1.7835,766700000.0
2008-09-04 10:54:00,1.7835,1.7858,1.78325,1.78515,727600002.0
2008-09-04 10:55:00,1.78515,1.7857,1.7851,1.7853,594000000.0
2008-09-04 10:56:00,1.7853,1.7854,1.78455,1.78455,488200000.0
2008-09-04 10:57:00,1.78455,1.78465,1.7843,1.78445,351800001.0
2008-09-04 10:58:00,1.78445,1.78445,1.78405,1.7844,447600000.0
2008-09-04 10:59:00,1.7844,1.78445,1.78305,1.7836,669800000.0
2008-09-04 11:00:00,1.78365,1.7837,1.78315,1.78315,432700001.0
2008-09-04 11:01:00,1.78315,1.78325,1.7831,1.7831,134700000.0
2008-09-04 11:02:00,1.78315,1.7833,1.783,1.7831,228200000.0
2008-09-04 11:03:00,1.7831,1.7838,1.7831,1.78365,136800000.0
2008-09-04 11:04:00,1.7837,1.7838,1.78355,1.7836,285500000.0
2008-09-04 11:05:00,1.7836,1.7836,1.7833,1.7834,249300000.0
2008-09-04 11:06:00,1.7833,1.78335,1.7827,1.78275,360800000.0
2008-09-04 11:07:00,1.7828,1.78295,1.7827,1.7829,122600000.0
2008-09-04 11:08:00,1.7829,1.7832,1.78285,1.7829,165300000.0
2008-09-04 11:09:00,1.7829,1.78365,1.7829,1.7835,283000000.0
2008-09-04 11:10:00,1.7835,1.78355,1.78305,1.78305,187400000.0
2008-09-04 11:11:00,1.78305,1.7831,1.7827,1.78275,225600000.0
2008-09-04 11:12:00,1.78275,1.78325,1.78275,1.7831,209700000.0
2008-09-04 11:13:00,1.7831,1.78325,1.78295,1.7831,154500000.0
2008-09-04 11:14:00,1.7831,1.7831,1.7829,1.78295,310200000.0
2008-09-04 11:15:00,1.783,1.7831,1.7829,1.7831,243200000.0
2008-09-04 11:16:00,1.7831,1.7835,1.7831,1.78325,227400000.0
2008-09-04 11:17:00,1.78325,1.78355,1.78315,1.78355,231300000.0
2008-09-04 11:18:00,1.78355,1.78355,1.7831,1.78315,238100000.0
2008-09-04 11:19:00,1.7832,1.78355,1.78315,1.7834,278000000.0
2008-09-04 11:20:00,1.7834,1.7834,1.78305,1.7831,192700000.0
2008-09-04 11:21:00,1.7831,1.7833,1.7831,1.7831,237600000.0
2008-09-04 11:22:00,1.7831,1.78345,1.78305,1.7833,395600000.0
2008-09-04 11:23:00,1.78335,1.7836,1.7833,1.7836,251000000.0
2008-09-04 11:24:00,1.7836,1.78365,1.7833,1.78355,254000000.0
2008-09-04 11:25:00,1.78355,1.78385,1.7834,1.7835,524899999.0
2008-09-04 11:26:00,1.7835,1.7838,1.78345,1.7836,245800000.0
2008-09-04 11:27:00,1.7837,1.7838,1.7832,1.7833,174600000.0
2008-09-04 11:28:00,1.7832,1.7833,1.7831,1.7831,206800000.0
2008-09-04 11:29:00,1.78315,1.78315,1.7827,1.783,311199999.0
2008-09-04 11:30:00,1.78295,1.78385,1.78285,1.7829,666600001.0
2008-09-04 11:31:00,1.7829,1.7831,1.7827,1.78305,480100000.0
2008-09-04 11:32:00,1.78305,1.7834,1.783,1.7833,86100000.0
2008-09-04 11:33:00,1.7833,1.7833,1.7829,1.7829,223200000.0
2008-09-04 11:34:00,1.78295,1.783,1.78285,1.78285,84000000.0
2008-09-04 11:35:00,1.78285,1.78295,1.78275,1.78285,110900000.0
2008-09-04 11:36:00,1.78285,1.7832,1.78285,1.7832,240300000.0
2008-09-04 11:37:00,1.78315,1.7834,1.7828,1.78285,317500000.0
2008-09-04 11:38:00,1.78285,1.78295,1.78275,1.78295,20000000.0
2008-09-04 11:39:00,1.78295,1.7835,1.78295,1.78305,139800000.0
2008-09-04 11:40:00,1.7831,1.7833,1.78305,1.78305,414600000.0
2008-09-04 11:41:00,1.78305,1.7833,1.783,1.78325,310300000.0
2008-09-04 11:42:00,1.78325,1.7833,1.7831,1.78315,173800000.0
2008-09-04 11:43:00,1.78315,1.78315,1.7827,1.78275,220000000.0
2008-09-04 11:44:00,1.78275,1.7828,1.7816,1.78165,519400000.0
2008-09-04 11:45:00,1.78165,1.782,1.78145,1.78165,656800000.0
2008-09-04 11:46:00,1.7816,1.7818,1.7814,1.7818,441200000.0
2008-09-04 11:47:00,1.7818,1.78185,1.78175,1.7818,69900000.0
2008-09-04 11:48:00,1.7818,1.7819,1.7816,1.7817,261800000.0
2008-09-04 11:49:00,1.7818,1.782,1.78165,1.7817,201400000.0
2008-09-04 11:50:00,1.7817,1.7822,1.78125,1.7822,293200000.0
2008-09-04 11:51:00,1.7822,1.7823,1.78195,1.78205,325400000.0
2008-09-04 11:52:00,1.78205,1.7822,1.78205,1.78215,160900000.0
2008-09-04 11:53:00,1.7821,1.7826,1.7821,1.7825,320400001.0
2008-09-04 11:54:00,1.7824,1.7826,1.7822,1.78245,208000000.0
2008-09-04 11:55:00,1.78245,1.7825,1.78165,1.78165,454900000.0
2008-09-04 11:56:00,1.78165,1.78175,1.7813,1.78165,436900000.0
2008-09-04 11:57:00,1.78165,1.78185,1.78135,1.7818,276899999.0
2008-09-04 11:58:00,1.7818,1.78205,1.78165,1.78205,342700000.0
2008-09-04 11:59:00,1.78205,1.7824,1.78205,1.7824,146300000.0
2008-09-04 12:00:00,1.7824,1.7824,1.7819,1.7819,233900000.0
2008-09-04 12:01:00,1.7818,1.7818,1.78155,1.78175,186300000.0
2008-09-04 12:02:00,1.78175,1.7818,1.78115,1.7812,274100000.0
2008-09-04 12:03:00,1.7812,1.7812,1.7808,1.78095,195300000.0
2008-09-04 12:04:00,1.78095,1.7819,1.78095,1.7816,389400000.0
2008-09-04 12:05:00,1.78165,1.7817,1.7813,1.7813,186800000.0
2008-09-04 12:06:00,1.7814,1.7814,1.7808,1.78085,299500000.0
2008-09-04 12:07:00,1.78085,1.7813,1.78075,1.7809,363000000.0
2008-09-04 12:08:00,1.7809,1.7813,1.78085,1.78115,186700000.0
2008-09-04 12:09:00,1.7811,1.7816,1.78105,1.78155,319200000.0
2008-09-04 12:10:00,1.7815,1.7816,1.78125,1.7813,221300000.0
2008-09-04 12:11:00,1.7813,1.7813,1.7808,1.781,386300000.0
2008-09-04 12:12:00,1.781,1.7811,1.78035,1.7804,219400000.0
2008-09-04 12:13:00,1.78045,1.7805,1.78035,1.7804,263600000.0
2008-09-04 12:14:00,1.7804,1.7805,1.78015,1.7804,257500000.0
2008-09-04 12:15:00,1.78035,1.7805,1.7803,1.78045,229200000.0
2008-09-04 12:16:00,1.78045,1.78045,1.78025,1.78025,187100000.0
2008-09-04 12:17:00,1.78025,1.78025,1.77885,1.77885,738200002.0
2008-09-04 12:18:00,1.7788,1.77885,1.77845,1.7786,469999999.0
2008-09-04 12:19:00,1.7786,1.7787,1.77805,1.77815,532099999.0
2008-09-04 12:20:00,1.7782,1.7792,1.7781,1.77905,306300000.0
2008-09-04 12:21:00,1.77905,1.7794,1.77905,1.77915,421400001.0
2008-09-04 12:22:00,1.77915,1.7795,1.7791,1.77925,321400000.0
2008-09-04 12:23:00,1.77925,1.77985,1.77925,1.77955,261100000.0
2008-09-04 12:24:00,1.77955,1.7796,1.77925,1.77925,205700000.0
2008-09-04 12:25:00,1.77925,1.7793,1.77865,1.77865,224700000.0
2008-09-04 12:26:00,1.7788,1.7794,1.77865,1.7793,225800000.0
2008-09-04 12:27:00,1.7793,1.7797,1.7793,1.77945,289300000.0
2008-09-04 12:28:00,1.77945,1.7798,1.77945,1.7796,333100000.0
2008-09-04 12:29:00,1.7796,1.7796,1.77935,1.77945,305100000.0
2008-09-04 12:30:00,1.77945,1.77955,1.77935,1.7795,347400000.0
2008-09-04 12:31:00,1.7795,1.7801,1.7795,1.77995,371700000.0
2008-09-04 12:32:00,1.77995,1.78,1.77965,1.7797,304200000.0
2008-09-04 12:33:00,1.7798,1.7799,1.7796,1.7796,170699999.0
2008-09-04 12:34:00,1.77955,1.7796,1.7795,1.77955,48000000.0
2008-09-04 12:35:00,1.77955,1.7796,1.77955,1.7796,41500000.0
2008-09-04 12:36:00,1.77965,1.7802,1.77965,1.78005,142900000.0
2008-09-04 12:37:00,1.78005,1.78005,1.77975,1.7798,212100000.0
2008-09-04 12:38:00,1.7798,1.7798,1.77945,1.77945,172299999.0
2008-09-04 12:39:00,1.77945,1.7795,1.77915,1.7792,196200000.0
2008-09-04 12:40:00,1.7792,1.7793,1.7787,1.7787,478300000.0
2008-09-04 12:41:00,1.77875,1.7788,1.7785,1.77855,391400000.0
2008-09-04 12:42:00,1.7786,1.7787,1.7785,1.77855,112100000.0
2008-09-04 12:43:00,1.77855,1.7789,1.7785,1.7788,216800000.0
2008-09-04 12:44:00,1.7788,1.7795,1.77875,1.77935,178800000.0
2008-09-04 12:45:00,1.77935,1.7795,1.7791,1.7791,236900000.0
2008-09-04 12:46:00,1.77905,1.7791,1.77845,1.7785,358500000.0
2008-09-04 12:47:00,1.7785,1.779,1.77845,1.77895,377200000.0
2008-09-04 12:48:00,1.77895,1.7792,1.77885,1.779,221100000.0
2008-09-04 12:49:00,1.779,1.779,1.77855,1.7786,187600000.0
2008-09-04 12:50:00,1.7786,1.7787,1.77855,1.7786,128000000.0
2008-09-04 12:51:00,1.7786,1.7786,1.77815,1.7784,98300000.0
2008-09-04 12:52:00,1.7784,1.7786,1.77825,1.7784,396200000.0
2008-09-04 12:53:00,1.7784,1.7785,1.77815,1.7784,167300000.0
2008-09-04 12:54:00,1.7784,1.7784,1.7779,1.77795,359400000.0
2008-09-04 12:55:00,1.7781,1.7785,1.7781,1.77815,232900000.0
2008-09-04 12:56:00,1.7782,1.7782,1.7775,1.7778,402599998.0
2008-09-04 12:57:00,1.7778,1.7782,1.77775,1.77785,353000000.0
2008-09-04 12:58:00,1.7778,1.7779,1.7761,1.7767,672516882.0
2008-09-04 12:59:00,1.7767,1.77795,1.7767,1.77723,378300000.0
2008-09-04 13:00:00,1.77725,1.77915,1.7772,1.7791,708199996.0
2008-09-04 13:01:00,1.7791,1.78045,1.7791,1.78045,803800000.0
2008-09-04 13:02:00,1.7806,1.7809,1.7803,1.7803,689200000.0
2008-09-04 13:03:00,1.7802,1.78125,1.7802,1.78095,724300000.0
2008-09-04 13:04:00,1.781,1.7818,1.7809,1.7818,733300000.0
2008-09-04 13:05:00,1.7818,1.782,1.78145,1.78165,542400001.0
2008-09-04 13:06:00,1.78165,1.7823,1.7815,1.7823,415900000.0
2008-09-04 13:07:00,1.7823,1.7823,1.78175,1.78205,330400000.0
2008-09-04 13:08:00,1.78205,1.7827,1.78205,1.7824,510200000.0
2008-09-04 13:09:00,1.7824,1.78265,1.78195,1.7821,508467501.0
2008-09-04 13:10:00,1.7821,1.7822,1.7817,1.7817,297500000.0
2008-09-04 13:11:00,1.7817,1.78175,1.7797,1.78035,851059619.0
2008-09-04 13:12:00,1.7803,1.78045,1.77935,1.77985,1058199991.0
2008-09-04 13:13:00,1.7799,1.78065,1.7799,1.7804,626499997.0
2008-09-04 13:14:00,1.7804,1.7808,1.7804,1.7805,322400000.0
2008-09-04 13:15:00,1.78055,1.7806,1.77975,1.7798,313400000.0
2008-09-04 13:16:00,1.77975,1.78,1.77965,1.77995,311900000.0
2008-09-04 13:17:00,1.78,1.7802,1.77985,1.77985,181100000.0
2008-09-04 13:18:00,1.77985,1.7803,1.7798,1.7803,165500000.0
2008-09-04 13:19:00,1.78025,1.78055,1.78025,1.7805,198200000.0
2008-09-04 13:20:00,1.78045,1.7809,1.78045,1.7808,328699999.0
2008-09-04 13:21:00,1.78075,1.78095,1.7806,1.78075,367200000.0
2008-09-04 13:22:00,1.7808,1.7808,1.78,1.7801,516879809.0
2008-09-04 13:23:00,1.78015,1.7802,1.77985,1.78,244500000.0
2008-09-04 13:24:00,1.78,1.78015,1.7798,1.77995,182033750.0
2008-09-04 13:25:00,1.77995,1.77995,1.7796,1.7798,212033750.0
2008-09-04 13:26:00,1.77985,1.78,1.7797,1.7797,116000000.0
2008-09-04 13:27:00,1.7797,1.78,1.7797,1.7799,171000000.0
2008-09-04 13:28:00,1.7799,1.78005,1.7797,1.7797,357400000.0
2008-09-04 13:29:00,1.7797,1.77975,1.77955,1.77955,167000000.0
2008-09-04 13:30:00,1.77955,1.7797,1.77945,1.7795,172400000.0
2008-09-04 13:31:00,1.7795,1.77955,1.77915,1.77915,173600000.0
2008-09-04 13:32:00,1.77915,1.7792,1.7783,1.7786,583600001.0
2008-09-04 13:33:00,1.77855,1.7792,1.77855,1.7792,302400000.0
2008-09-04 13:34:00,1.7792,1.7793,1.779,1.779,227200000.0
2008-09-04 13:35:00,1.779,1.7793,1.77885,1.7792,346000000.0
2008-09-04 13:36:00,1.7793,1.7795,1.7793,1.7795,199200000.0
2008-09-04 13:37:00,1.7795,1.7797,1.77925,1.7796,347800000.0
2008-09-04 13:38:00,1.7796,1.78005,1.77945,1.77945,391000000.0
2008-09-04 13:39:00,1.7795,1.7802,1.7794,1.78,415500000.0
2008-09-04 13:40:00,1.78005,1.7801,1.7796,1.7797,295800000.0
2008-09-04 13:41:00,1.7797,1.7799,1.77965,1.7798,178600000.0
2008-09-04 13:42:00,1.7798,1.78,1.7798,1.77995,214200000.0
2008-09-04 13:43:00,1.78,1.78015,1.78,1.78,267900000.0
2008-09-04 13:44:00,1.78005,1.7801,1.77975,1.7799,65100000.0
2008-09-04 13:45:00,1.77995,1.78085,1.7798,1.78055,205500000.0
2008-09-04 13:46:00,1.78055,1.7808,1.78045,1.7808,271000000.0
2008-09-04 13:47:00,1.7808,1.7809,1.7805,1.7805,393300000.0
2008-09-04 13:48:00,1.7805,1.7808,1.78045,1.7807,479100000.0
2008-09-04 13:49:00,1.7807,1.7811,1.78045,1.78055,696400000.0
2008-09-04 13:50:00,1.78055,1.7806,1.7802,1.78025,225199999.0
2008-09-04 13:51:00,1.78025,1.78135,1.78025,1.781,782500000.0
2008-09-04 13:52:00,1.78095,1.782,1.7809,1.78175,561600002.0
2008-09-04 13:53:00,1.7817,1.7819,1.78155,1.78155,326400000.0
2008-09-04 13:54:00,1.78155,1.7817,1.78155,1.78165,228400000.0
2008-09-04 13:55:00,1.7816,1.78225,1.7816,1.7821,571200000.0
2008-09-04 13:56:00,1.7821,1.7821,1.7818,1.7821,276900000.0
2008-09-04 13:57:00,1.7821,1.7821,1.782,1.78205,175200000.0
2008-09-04 13:58:00,1.7821,1.7822,1.782,1.78205,154800000.0
2008-09-04 13:59:00,1.782,1.7825,1.782,1.78225,385200000.0
2008-09-04 14:00:00,1.78225,1.78235,1.78185,1.78185,496800000.0
2008-09-04 14:01:00,1.78185,1.78185,1.78155,1.7816,299200000.0
2008-09-04 14:02:00,1.7815,1.78215,1.7815,1.7821,234600000.0
2008-09-04 14:03:00,1.7821,1.78235,1.7819,1.78205,367679811.0
2008-09-04 14:04:00,1.782,1.7821,1.782,1.782,146400000.0
2008-09-04 14:05:00,1.782,1.78205,1.7817,1.7817,223600000.0
2008-09-04 14:06:00,1.78175,1.7819,1.78165,1.78175,224000000.0
2008-09-04 14:07:00,1.7818,1.7822,1.78175,1.78175,683100000.0
2008-09-04 14:08:00,1.78175,1.78195,1.7817,1.7819,381400000.0
2008-09-04 14:09:00,1.7819,1.7827,1.7819,1.7826,583579809.0
2008-09-04 14:10:00,1.7827,1.783,1.78255,1.78265,503059038.0
2008-09-04 14:11:00,1.78265,1.7829,1.78225,1.7824,726900002.0
2008-09-04 14:12:00,1.7824,1.78255,1.7822,1.7823,328300000.0
2008-09-04 14:13:00,1.7823,1.7823,1.78155,1.78155,326800000.0
2008-09-04 14:14:00,1.7816,1.78225,1.78145,1.78225,273999999.0
2008-09-04 14:15:00,1.78215,1.78225,1.7812,1.78125,214059620.0
2008-09-04 14:16:00,1.78125,1.78145,1.78055,1.7807,403100000.0
2008-09-04 14:17:00,1.7806,1.781,1.78045,1.78095,255000000.0
2008-09-04 14:18:00,1.78095,1.78125,1.78095,1.78125,321399999.0
2008-09-04 14:19:00,1.78125,1.78125,1.78065,1.7808,157600000.0
2008-09-04 14:20:00,1.78075,1.78105,1.78055,1.7808,484300000.0
2008-09-04 14:21:00,1.78085,1.7811,1.7807,1.7808,176700000.0
2008-09-04 14:22:00,1.7808,1.7808,1.7803,1.78035,298700000.0
2008-09-04 14:23:00,1.7804,1.7808,1.7804,1.7807,237400000.0
2008-09-04 14:24:00,1.7807,1.7808,1.7805,1.7808,189800000.0
2008-09-04 14:25:00,1.7808,1.7811,1.7808,1.781,225100000.0
2008-09-04 14:26:00,1.781,1.7812,1.7809,1.781,152000000.0
2008-09-04 14:27:00,1.7809,1.7813,1.7809,1.78115,170800000.0
2008-09-04 14:28:00,1.78115,1.78135,1.78115,1.7813,96300000.0
2008-09-04 14:29:00,1.7813,1.7815,1.78115,1.78115,113900000.0
2008-09-04 14:30:00,1.7814,1.7823,1.7812,1.78185,661600002.0
2008-09-04 14:31:00,1.78185,1.7827,1.78165,1.78245,534000002.0
2008-09-04 14:32:00,1.78245,1.78265,1.78165,1.7823,1004079813.0
2008-09-04 14:33:00,1.78195,1.7822,1.78085,1.7812,1326379808.0
2008-09-04 14:34:00,1.78105,1.78185,1.78055,1.7815,1253079812.0
2008-09-04 14:35:00,1.7814,1.7818,1.7809,1.7813,1702800003.0
2008-09-04 14:36:00,1.7815,1.7818,1.7805,1.78115,1120400009.0
2008-09-04 14:37:00,1.7811,1.78165,1.78035,1.7806,565699052.0
2008-09-04 14:38:00,1.78065,1.7816,1.7797,1.7816,600919242.0
2008-09-04 14:39:00,1.78145,1.7831,1.78095,1.7831,990359616.0
2008-09-04 14:40:00,1.7831,1.7832,1.7821,1.78225,588500002.0
2008-09-04 14:41:00,1.78225,1.7831,1.782,1.7831,524779811.0
2008-09-04 14:42:00,1.7831,1.7832,1.7823,1.7824,639600002.0
2008-09-04 14:43:00,1.7825,1.7825,1.78185,1.7821,453399998.0
2008-09-04 14:44:00,1.7821,1.78295,1.78195,1.78225,555500000.0
2008-09-04 14:45:00,1.78225,1.78285,1.7818,1.7824,1029600000.0
2008-09-04 14:46:00,1.7824,1.78245,1.78145,1.78215,856499999.0
2008-09-04 14:47:00,1.78215,1.7824,1.78165,1.78225,504499999.0
2008-09-04 14:48:00,1.7823,1.7824,1.78195,1.78225,499200003.0
2008-09-04 14:49:00,1.78225,1.78225,1.7811,1.78185,1305379811.0
2008-09-04 14:50:00,1.78185,1.78195,1.78095,1.78105,636639432.0
2008-09-04 14:51:00,1.781,1.78135,1.7806,1.7806,1273800004.0
2008-09-04 14:52:00,1.7806,1.78165,1.7806,1.7808,784179812.0
2008-09-04 14:53:00,1.7807,1.7815,1.7807,1.78085,529000001.0
2008-09-04 14:54:00,1.78085,1.7816,1.78085,1.7816,395400000.0
2008-09-04 14:55:00,1.78165,1.7817,1.781,1.7813,640579810.0
2008-09-04 14:56:00,1.78115,1.78175,1.78095,1.7817,531200000.0
2008-09-04 14:57:00,1.78165,1.78195,1.78145,1.78145,449699998.0
2008-09-04 14:58:00,1.78145,1.78165,1.7813,1.7816,397100001.0
2008-09-04 14:59:00,1.7816,1.78215,1.78155,1.782,441599999.0
2008-09-04 15:00:00,1.782,1.7822,1.7815,1.78205,582300000.0
2008-09-04 15:01:00,1.782,1.7826,1.782,1.7825,501900000.0
2008-09-04 15:02:00,1.78255,1.78255,1.78195,1.782,417200000.0
2008-09-04 15:03:00,1.78205,1.7824,1.7812,1.7817,702179813.0
2008-09-04 15:04:00,1.7817,1.7818,1.7811,1.78155,319900000.0
2008-09-04 15:05:00,1.7816,1.7816,1.78095,1.7812,442500000.0
2008-09-04 15:06:00,1.78115,1.78175,1.78105,1.78175,317699999.0
2008-09-04 15:07:00,1.78175,1.7821,1.78165,1.7817,322100000.0
2008-09-04 15:08:00,1.7817,1.782,1.7817,1.7818,312600000.0
2008-09-04 15:09:00,1.7818,1.78195,1.78165,1.78165,460700001.0
2008-09-04 15:10:00,1.78165,1.7822,1.7815,1.7819,679000000.0
2008-09-04 15:11:00,1.78195,1.7822,1.7817,1.78185,642400001.0
2008-09-04 15:12:00,1.78185,1.7827,1.7817,1.7825,827099999.0
2008-09-04 15:13:00,1.7825,1.7827,1.78215,1.78255,751900002.0
2008-09-04 15:14:00,1.78255,1.7827,1.7823,1.7827,234200000.0
2008-09-04 15:15:00,1.7827,1.783,1.7825,1.78265,324299999.0
2008-09-04 15:16:00,1.7826,1.7828,1.78245,1.78245,207299999.0
2008-09-04 15:17:00,1.78245,1.7826,1.78175,1.7819,424599997.0
2008-09-04 15:18:00,1.7818,1.78185,1.7818,1.7818,102299999.0
2008-09-04 15:19:00,1.7818,1.7819,1.78165,1.7817,285900000.0
2008-09-04 15:20:00,1.7817,1.7817,1.7812,1.7815,389900000.0
2008-09-04 15:21:00,1.78155,1.7816,1.7813,1.7815,336400000.0
2008-09-04 15:22:00,1.7815,1.7818,1.7815,1.78155,306200000.0
2008-09-04 15:23:00,1.78155,1.7817,1.7815,1.7816,366800000.0
2008-09-04 15:24:00,1.7816,1.7819,1.78155,1.7817,329600000.0
2008-09-04 15:25:00,1.7817,1.78185,1.78165,1.78175,100000000.0
2008-09-04 15:26:00,1.78175,1.78235,1.7816,1.7823,451600000.0
2008-09-04 15:27:00,1.7823,1.78275,1.7823,1.78265,506300000.0
2008-09-04 15:28:00,1.78265,1.7833,1.7826,1.7832,630200001.0
2008-09-04 15:29:00,1.7831,1.7835,1.7827,1.78325,851339431.0
2008-09-04 15:30:00,1.78325,1.7834,1.7822,1.7824,676599996.0
2008-09-04 15:31:00,1.7823,1.7824,1.7817,1.7817,430100001.0
2008-09-04 15:32:00,1.7817,1.7818,1.7815,1.78155,565700000.0
2008-09-04 15:33:00,1.7816,1.78195,1.78135,1.7816,382300000.0
2008-09-04 15:34:00,1.78165,1.7817,1.78145,1.7815,156600000.0
2008-09-04 15:35:00,1.7815,1.78155,1.7813,1.7813,210200000.0
2008-09-04 15:36:00,1.7813,1.7815,1.7812,1.78125,248500000.0
2008-09-04 15:37:00,1.78125,1.78175,1.7811,1.7817,637339431.0
2008-09-04 15:38:00,1.7816,1.7818,1.7814,1.7816,370300000.0
2008-09-04 15:39:00,1.7816,1.7819,1.78145,1.7817,241800000.0
2008-09-04 15:40:00,1.7817,1.7826,1.7817,1.78255,160400000.0
2008-09-04 15:41:00,1.7827,1.7827,1.782,1.7821,406799999.0
2008-09-04 15:42:00,1.7821,1.7824,1.782,1.7823,329400000.0
2008-09-04 15:43:00,1.7823,1.78245,1.78215,1.7823,232600000.0
2008-09-04 15:44:00,1.78225,1.78225,1.78155,1.78155,316300000.0
2008-09-04 15:45:00,1.78155,1.78175,1.7813,1.7814,430400000.0
2008-09-04 15:46:00,1.7814,1.7818,1.78135,1.7817,235000000.0
2008-09-04 15:47:00,1.7817,1.7819,1.7814,1.78145,449000000.0
2008-09-04 15:48:00,1.78145,1.7815,1.7812,1.7812,266800000.0
2008-09-04 15:49:00,1.7812,1.78125,1.781,1.78105,327300000.0
2008-09-04 15:50:00,1.78105,1.7813,1.78085,1.7811,379600000.0
2008-09-04 15:51:00,1.7811,1.7811,1.781,1.781,282100000.0
2008-09-04 15:52:00,1.781,1.7811,1.781,1.781,202500000.0
2008-09-04 15:53:00,1.781,1.78105,1.78095,1.781,222900000.0
2008-09-04 15:54:00,1.781,1.78105,1.78085,1.78085,244200000.0
2008-09-04 15:55:00,1.7809,1.78105,1.7808,1.78085,273000000.0
2008-09-04 15:56:00,1.7809,1.78115,1.78075,1.78075,376279810.0
2008-09-04 15:57:00,1.7808,1.7808,1.7806,1.7807,178700000.0
2008-09-04 15:58:00,1.7806,1.7807,1.77975,1.7798,551400001.0
2008-09-04 15:59:00,1.77985,1.7807,1.7797,1.7803,386500000.0
2008-09-04 16:00:00,1.7802,1.7805,1.7798,1.7799,294000000.0
2008-09-04 16:01:00,1.77995,1.7801,1.7789,1.77975,673000000.0
2008-09-04 16:02:00,1.77975,1.7799,1.7793,1.7796,420700000.0
2008-09-04 16:03:00,1.7796,1.7797,1.7793,1.77935,301300000.0
2008-09-04 16:04:00,1.7793,1.7793,1.7782,1.7783,805200001.0
2008-09-04 16:05:00,1.7783,1.7784,1.778,1.7782,513200000.0
2008-09-04 16:06:00,1.7782,1.7785,1.7781,1.7784,284000000.0
2008-09-04 16:07:00,1.7784,1.7785,1.778,1.77805,413300000.0
2008-09-04 16:08:00,1.77805,1.77815,1.77725,1.77775,714679812.0
2008-09-04 16:09:00,1.7778,1.7782,1.7774,1.7781,397000000.0
2008-09-04 16:10:00,1.7781,1.7781,1.77765,1.77805,323000000.0
2008-09-04 16:11:00,1.7781,1.77855,1.7779,1.77835,191600000.0
2008-09-04 16:12:00,1.77835,1.77835,1.7779,1.7779,394800000.0
2008-09-04 16:13:00,1.7779,1.7779,1.77735,1.7776,295000000.0
2008-09-04 16:14:00,1.7776,1.7779,1.7776,1.7778,167800000.0
2008-09-04 16:15:00,1.7779,1.7782,1.7778,1.778,257200000.0
2008-09-04 16:16:00,1.7781,1.7784,1.77785,1.7782,332600000.0
2008-09-04 16:17:00,1.7782,1.7785,1.7782,1.77835,274500000.0
2008-09-04 16:18:00,1.77835,1.7785,1.7782,1.7785,280000000.0
2008-09-04 16:19:00,1.7785,1.7785,1.77755,1.7778,442600000.0
2008-09-04 16:20:00,1.7778,1.7778,1.7772,1.7775,355300000.0
2008-09-04 16:21:00,1.7775,1.7776,1.7772,1.7772,433300003.0
2008-09-04 16:22:00,1.7773,1.7774,1.7768,1.777,616300001.0
2008-09-04 16:23:00,1.777,1.7774,1.77675,1.77675,575500000.0
2008-09-04 16:24:00,1.77675,1.77675,1.77645,1.7765,523879810.0
2008-09-04 16:25:00,1.7765,1.777,1.77515,1.77555,665879806.0
2008-09-04 16:26:00,1.7755,1.77565,1.7753,1.77565,407199999.0
2008-09-04 16:27:00,1.7756,1.7761,1.77545,1.77585,184600000.0
2008-09-04 16:28:00,1.77585,1.77585,1.77485,1.77515,388200000.0
2008-09-04 16:29:00,1.77515,1.7754,1.77425,1.7747,516200000.0
2008-09-04 16:30:00,1.7746,1.7747,1.7732,1.7732,1796400011.0
2008-09-04 16:31:00,1.7733,1.7735,1.7732,1.7734,366800000.0
2008-09-04 16:32:00,1.7735,1.7739,1.7734,1.7737,396200000.0
2008-09-04 16:33:00,1.7737,1.7741,1.7733,1.7733,436400000.0
2008-09-04 16:34:00,1.7733,1.7735,1.77255,1.77305,607500005.0
2008-09-04 16:35:00,1.77305,1.7734,1.7725,1.7727,818700000.0
2008-09-04 16:36:00,1.7727,1.7727,1.77165,1.7721,686599999.0
2008-09-04 16:37:00,1.7721,1.7729,1.7721,1.7729,481700000.0
2008-09-04 16:38:00,1.77275,1.7738,1.77275,1.7738,521500000.0
2008-09-04 16:39:00,1.77365,1.7737,1.7728,1.7737,664300003.0
2008-09-04 16:40:00,1.7737,1.7747,1.7736,1.7746,477800001.0
2008-09-04 16:41:00,1.7746,1.7746,1.77405,1.7744,608199996.0
2008-09-04 16:42:00,1.7744,1.7747,1.77435,1.7746,384300000.0
2008-09-04 16:43:00,1.7746,1.7746,1.77355,1.7743,957100007.0
2008-09-04 16:44:00,1.7744,1.7746,1.774,1.774,242600000.0
2008-09-04 16:45:00,1.774,1.774,1.7729,1.7735,726800001.0
2008-09-04 16:46:00,1.7735,1.7741,1.77335,1.77405,293700000.0
2008-09-04 16:47:00,1.77405,1.7744,1.774,1.77425,282700000.0
2008-09-04 16:48:00,1.77425,1.7744,1.77405,1.7743,435600000.0
2008-09-04 16:49:00,1.7743,1.77475,1.77395,1.7745,383800000.0
2008-09-04 16:50:00,1.7744,1.77465,1.77415,1.7742,250700000.0
2008-09-04 16:51:00,1.77425,1.7744,1.7737,1.77415,358600001.0
2008-09-04 16:52:00,1.77415,1.7743,1.7739,1.7741,273100000.0
2008-09-04 16:53:00,1.7741,1.7741,1.7735,1.77365,381400000.0
2008-09-04 16:54:00,1.7736,1.7741,1.77355,1.7739,556000000.0
2008-09-04 16:55:00,1.77375,1.774,1.77265,1.7729,455200000.0
2008-09-04 16:56:00,1.7729,1.7731,1.77265,1.773,262500000.0
2008-09-04 16:57:00,1.773,1.77465,1.773,1.77465,358800000.0
2008-09-04 16:58:00,1.7746,1.7747,1.7732,1.77325,558200005.0
2008-09-04 16:59:00,1.77325,1.7735,1.7721,1.7722,753900003.0
2008-09-04 17:00:00,1.77225,1.7728,1.77225,1.7725,590000002.0
2008-09-04 17:01:00,1.7724,1.77315,1.7724,1.7731,376700000.0
2008-09-04 17:02:00,1.7731,1.7734,1.77255,1.7732,528199999.0
2008-09-04 17:03:00,1.77315,1.7733,1.77245,1.7729,393700000.0
2008-09-04 17:04:00,1.7729,1.7732,1.77275,1.7731,352300000.0
2008-09-04 17:05:00,1.7731,1.7732,1.77285,1.7731,454200000.0
2008-09-04 17:06:00,1.7731,1.7734,1.7729,1.7734,327900000.0
2008-09-04 17:07:00,1.7734,1.7735,1.7727,1.7727,396800000.0
2008-09-04 17:08:00,1.7727,1.7732,1.7725,1.7727,537500000.0
2008-09-04 17:09:00,1.7727,1.7727,1.7719,1.77195,467000001.0
2008-09-04 17:10:00,1.77195,1.7724,1.7718,1.77225,542399999.0
2008-09-04 17:11:00,1.77225,1.7724,1.7712,1.7712,456800000.0
2008-09-04 17:12:00,1.7712,1.77125,1.7703,1.7703,976500002.0
2008-09-04 17:13:00,1.7703,1.7705,1.7689,1.7691,608600001.0
2008-09-04 17:14:00,1.7691,1.7693,1.76845,1.7689,769699998.0
2008-09-04 17:15:00,1.7689,1.7689,1.7683,1.7688,380300000.0
2008-09-04 17:16:00,1.76866,1.76881,1.76786,1.76802,421000000.0
2008-09-04 17:17:00,1.7678,1.76805,1.76697,1.76697,629999999.0
2008-09-04 17:18:00,1.76732,1.76829,1.76505,1.76515,473700003.0
2008-09-04 17:19:00,1.76515,1.7653,1.7648,1.76515,389199999.0
2008-09-04 17:20:00,1.76487,1.76487,1.76244,1.76333,103900000.0
2008-09-04 17:21:00,1.76355,1.7653,1.76355,1.76515,133200000.0
2008-09-04 17:22:00,1.76515,1.7653,1.76495,1.76505,358800000.0
2008-09-04 17:23:00,1.76517,1.76561,1.76499,1.76561,491400000.0
2008-09-04 17:24:00,1.76549,1.76613,1.76499,1.76576,307700000.0
2008-09-04 17:25:00,1.76605,1.7661,1.76555,1.7658,528900000.0
2008-09-04 17:26:00,1.7658,1.766,1.7657,1.76575,160900000.0
2008-09-04 17:27:00,1.76586,1.76605,1.76532,1.76603,455200000.0
2008-09-04 17:28:00,1.7668,1.7668,1.7667,1.7668,66300000.0
2008-09-04 17:29:00,1.7668,1.7672,1.7668,1.7669,422500000.0
2008-09-04 17:30:00,1.7669,1.7676,1.7668,1.7676,443900000.0
2008-09-04 17:31:00,1.7676,1.7679,1.7675,1.7675,232200000.0
2008-09-04 17:32:00,1.76785,1.76821,1.76769,1.76796,160900000.0
2008-09-04 17:33:00,1.76792,1.7682,1.7677,1.76817,344500000.0
2008-09-04 17:34:00,1.76815,1.7683,1.7671,1.7671,430400000.0
2008-09-04 17:35:00,1.7672,1.7678,1.7671,1.7678,394300000.0
2008-09-04 17:36:00,1.7678,1.7687,1.7678,1.76865,414900000.0
2008-09-04 17:37:00,1.76865,1.7694,1.76865,1.7689,528400000.0
2008-09-04 17:38:00,1.7689,1.7692,1.76875,1.7691,225500000.0
2008-09-04 17:39:00,1.7691,1.7691,1.76805,1.7685,702800000.0
2008-09-04 17:40:00,1.7685,1.7693,1.76845,1.76905,361700000.0
2008-09-04 17:41:00,1.7691,1.7694,1.76895,1.7692,526100000.0
2008-09-04 17:42:00,1.7692,1.7697,1.7692,1.7696,324300000.0
2008-09-04 17:43:00,1.7696,1.7698,1.7694,1.7695,283200000.0
2008-09-04 17:44:00,1.7695,1.7695,1.7686,1.7686,601400000.0
2008-09-04 17:45:00,1.76855,1.7691,1.7684,1.769,490200000.0
2008-09-04 17:46:00,1.769,1.7693,1.76895,1.769,207100000.0
2008-09-04 17:47:00,1.769,1.7691,1.7688,1.7688,145900000.0
2008-09-04 17:48:00,1.7688,1.7691,1.7688,1.769,205700000.0
2008-09-04 17:49:00,1.7691,1.7695,1.769,1.7692,293100000.0
2008-09-04 17:50:00,1.7692,1.7694,1.76865,1.769,391200000.0
2008-09-04 17:51:00,1.769,1.7693,1.7688,1.7688,272800000.0
2008-09-04 17:52:00,1.7688,1.7691,1.7687,1.769,319000000.0
2008-09-04 17:53:00,1.769,1.7695,1.76885,1.7694,275100000.0
2008-09-04 17:54:00,1.7694,1.7694,1.76895,1.769,182200000.0
2008-09-04 17:55:00,1.769,1.7691,1.76875,1.7688,328699999.0
2008-09-04 17:56:00,1.7688,1.7693,1.76875,1.7692,210900000.0
2008-09-04 17:57:00,1.7692,1.7692,1.7687,1.7692,238700000.0
2008-09-04 17:58:00,1.7691,1.7693,1.7689,1.7689,194299998.0
2008-09-04 17:59:00,1.7689,1.7689,1.76865,1.7687,195900000.0
2008-09-04 18:00:00,1.7687,1.769,1.76865,1.76875,125600000.0
2008-09-04 18:01:00,1.76875,1.7688,1.76845,1.7685,100200000.0
2008-09-04 18:02:00,1.7686,1.76875,1.7683,1.7683,259600000.0
2008-09-04 18:03:00,1.7683,1.7687,1.76825,1.7686,151500000.0
2008-09-04 18:04:00,1.7686,1.76865,1.768,1.7686,207400000.0
2008-09-04 18:05:00,1.7686,1.769,1.7685,1.7689,129300000.0
2008-09-04 18:06:00,1.7689,1.7697,1.7689,1.7695,193400000.0
2008-09-04 18:07:00,1.7695,1.7707,1.7695,1.77055,170900000.0
2008-09-04 18:08:00,1.77055,1.7707,1.76995,1.7707,423599998.0
2008-09-04 18:09:00,1.7707,1.7709,1.7705,1.7709,195600000.0
2008-09-04 18:10:00,1.77085,1.7718,1.77075,1.7717,177800000.0
2008-09-04 18:11:00,1.77165,1.7719,1.7711,1.7712,141700000.0
2008-09-04 18:12:00,1.7712,1.7718,1.77095,1.7714,168900000.0
2008-09-04 18:13:00,1.77135,1.7719,1.77125,1.7718,209700000.0
2008-09-04 18:14:00,1.7718,1.772,1.77155,1.7716,327900000.0
2008-09-04 18:15:00,1.7716,1.772,1.7714,1.7717,224500000.0
2008-09-04 18:16:00,1.7717,1.7725,1.77165,1.77245,300500000.0
2008-09-04 18:17:00,1.7724,1.7724,1.7717,1.7717,447600000.0
2008-09-04 18:18:00,1.772,1.7722,1.77175,1.772,206400000.0
2008-09-04 18:19:00,1.772,1.772,1.77155,1.7718,114300000.0
2008-09-04 18:20:00,1.7719,1.7722,1.7717,1.7718,225100000.0
2008-09-04 18:21:00,1.7718,1.7718,1.7716,1.7717,105800000.0
2008-09-04 18:22:00,1.7718,1.7719,1.77155,1.7716,147600000.0
2008-09-04 18:23:00,1.7716,1.77165,1.7715,1.7715,44200000.0
2008-09-04 18:24:00,1.7716,1.7717,1.7715,1.7715,81700000.0
2008-09-04 18:25:00,1.7716,1.7717,1.7715,1.7717,84400000.0
2008-09-04 18:26:00,1.7717,1.7721,1.77155,1.772,118900000.0
2008-09-04 18:27:00,1.772,1.7723,1.772,1.7722,72200000.0
2008-09-04 18:28:00,1.7722,1.7723,1.77205,1.7721,148400000.0
2008-09-04 18:29:00,1.7721,1.7722,1.77195,1.7721,172700000.0
2008-09-04 18:30:00,1.7722,1.7722,1.7718,1.77195,133400000.0
2008-09-04 18:31:00,1.772,1.7724,1.772,1.7722,107900000.0
2008-09-04 18:32:00,1.77205,1.7721,1.7717,1.7718,157500000.0
2008-09-04 18:33:00,1.7718,1.7718,1.7714,1.7714,112400000.0
2008-09-04 18:34:00,1.7714,1.7716,1.77125,1.7716,141200000.0
2008-09-04 18:35:00,1.77155,1.7717,1.77145,1.77145,201600000.0
2008-09-04 18:36:00,1.77145,1.7716,1.7714,1.7716,102100000.0
2008-09-04 18:37:00,1.7715,1.7715,1.7715,1.7715,37300000.0
2008-09-04 18:38:00,1.7715,1.7715,1.7712,1.7712,138500000.0
2008-09-04 18:39:00,1.7713,1.7716,1.7712,1.7716,195400000.0
2008-09-04 18:40:00,1.7716,1.7719,1.77135,1.7718,272400000.0
2008-09-04 18:41:00,1.7718,1.7722,1.77175,1.77205,210300000.0
2008-09-04 18:42:00,1.77205,1.7722,1.77175,1.7721,217800000.0
2008-09-04 18:43:00,1.7721,1.7723,1.772,1.7721,144100000.0
2008-09-04 18:44:00,1.772,1.772,1.77145,1.7717,156400000.0
2008-09-04 18:45:00,1.7717,1.772,1.7717,1.7717,141200000.0
2008-09-04 18:46:00,1.7717,1.7718,1.7717,1.7717,76600000.0
2008-09-04 18:47:00,1.7717,1.7719,1.77165,1.7718,98600000.0
2008-09-04 18:48:00,1.7718,1.7718,1.77145,1.7717,134600000.0
2008-09-04 18:49:00,1.7717,1.7719,1.7716,1.7718,184600000.0
2008-09-04 18:50:00,1.7718,1.772,1.7716,1.7718,151200000.0
2008-09-04 18:51:00,1.7718,1.77215,1.7718,1.77215,61400000.0
2008-09-04 18:52:00,1.77215,1.77215,1.7718,1.7719,135700000.0
2008-09-04 18:53:00,1.7719,1.7727,1.77185,1.7725,225100000.0
2008-09-04 18:54:00,1.7725,1.7726,1.7722,1.77235,306400000.0
2008-09-04 18:55:00,1.77235,1.77255,1.77215,1.7722,99200000.0
2008-09-04 18:56:00,1.7722,1.7738,1.77205,1.7737,257000001.0
2008-09-04 18:57:00,1.7739,1.774,1.7736,1.7738,198200000.0
2008-09-04 18:58:00,1.7738,1.7739,1.7731,1.7732,228400000.0
2008-09-04 18:59:00,1.7732,1.7732,1.77265,1.773,215500000.0
2008-09-04 19:00:00,1.77295,1.7732,1.7728,1.7728,95800000.0
2008-09-04 19:01:00,1.7728,1.7729,1.7725,1.77275,219600000.0
2008-09-04 19:02:00,1.77275,1.7728,1.7725,1.7726,113700000.0
2008-09-04 19:03:00,1.7726,1.7727,1.77245,1.7726,29500000.0
2008-09-04 19:04:00,1.7726,1.7728,1.7725,1.77265,96000000.0
2008-09-04 19:05:00,1.7727,1.7727,1.7724,1.7724,90200000.0
2008-09-04 19:06:00,1.7724,1.7724,1.7719,1.7722,210500000.0
2008-09-04 19:07:00,1.7722,1.7725,1.7722,1.7724,193900000.0
2008-09-04 19:08:00,1.77225,1.7726,1.77225,1.7725,72100000.0
2008-09-04 19:09:00,1.7725,1.7726,1.7723,1.7723,76700000.0
2008-09-04 19:10:00,1.77225,1.7725,1.77205,1.7725,117800000.0
2008-09-04 19:11:00,1.7725,1.7727,1.77235,1.7727,39600000.0
2008-09-04 19:12:00,1.7727,1.7728,1.7721,1.7725,124800000.0
2008-09-04 19:13:00,1.7726,1.773,1.77255,1.7729,223600000.0
2008-09-04 19:14:00,1.7729,1.7733,1.7728,1.7733,141900000.0
2008-09-04 19:15:00,1.7733,1.7733,1.7731,1.7733,111200000.0
2008-09-04 19:16:00,1.7733,1.7733,1.7732,1.7732,32000000.0
2008-09-04 19:17:00,1.7732,1.7733,1.77295,1.773,75300000.0
2008-09-04 19:18:00,1.7729,1.773,1.77235,1.773,208800000.0
2008-09-04 19:19:00,1.773,1.7732,1.77265,1.7727,70100000.0
2008-09-04 19:20:00,1.7727,1.7732,1.7727,1.7732,73600000.0
2008-09-04 19:21:00,1.7732,1.7732,1.7727,1.7728,159700000.0
2008-09-04 19:22:00,1.7728,1.7728,1.7726,1.7726,56200000.0
2008-09-04 19:23:00,1.7726,1.7729,1.7725,1.7729,191200000.0
2008-09-04 19:24:00,1.773,1.7733,1.77295,1.7732,93300000.0
2008-09-04 19:25:00,1.7732,1.7733,1.77315,1.7733,109500000.0
2008-09-04 19:26:00,1.7733,1.7738,1.77325,1.7736,210400000.0
2008-09-04 19:27:00,1.7736,1.7736,1.77335,1.7735,118900000.0
2008-09-04 19:28:00,1.7735,1.7735,1.7733,1.77335,148100000.0
2008-09-04 19:29:00,1.77345,1.77375,1.77315,1.77315,238400000.0
2008-09-04 19:30:00,1.77315,1.7734,1.77265,1.77335,221800000.0
2008-09-04 19:31:00,1.7734,1.7734,1.77325,1.7733,65500000.0
2008-09-04 19:32:00,1.77325,1.7734,1.77315,1.7733,108900000.0
2008-09-04 19:33:00,1.7733,1.7736,1.7733,1.7736,56900000.0
2008-09-04 19:34:00,1.7736,1.7738,1.77355,1.77375,110300000.0
2008-09-04 19:35:00,1.77375,1.77375,1.77255,1.77275,543399998.0
2008-09-04 19:36:00,1.7728,1.77295,1.772,1.772,209100000.0
2008-09-04 19:37:00,1.772,1.7721,1.7716,1.7718,111900000.0
2008-09-04 19:38:00,1.77185,1.7719,1.7713,1.7714,146400000.0
2008-09-04 19:39:00,1.7714,1.7716,1.7713,1.7714,227200000.0
2008-09-04 19:40:00,1.7714,1.7714,1.7707,1.77075,174800000.0
2008-09-04 19:41:00,1.77075,1.7712,1.77075,1.7711,238200000.0
2008-09-04 19:42:00,1.771,1.771,1.77065,1.7708,119900000.0
2008-09-04 19:43:00,1.77075,1.7715,1.77075,1.7713,155400000.0
2008-09-04 19:44:00,1.7713,1.7714,1.77115,1.7713,199000000.0
2008-09-04 19:45:00,1.7713,1.7713,1.7709,1.77105,176000000.0
2008-09-04 19:46:00,1.77105,1.7712,1.77085,1.77105,240600000.0
2008-09-04 19:47:00,1.77105,1.7712,1.7706,1.7706,228400000.0
2008-09-04 19:48:00,1.77055,1.771,1.77055,1.77065,184300000.0
2008-09-04 19:49:00,1.7708,1.7709,1.7707,1.77085,32500000.0
2008-09-04 19:50:00,1.7709,1.7712,1.77075,1.7709,144800000.0
2008-09-04 19:51:00,1.77075,1.7709,1.77075,1.7709,77000000.0
2008-09-04 19:52:00,1.7709,1.77095,1.7707,1.77085,88700000.0
2008-09-04 19:53:00,1.77085,1.7712,1.77085,1.7711,73400000.0
2008-09-04 19:54:00,1.77105,1.7712,1.77095,1.7712,136400000.0
2008-09-04 19:55:00,1.7712,1.7717,1.7712,1.7716,94400000.0
2008-09-04 19:56:00,1.7716,1.7718,1.7716,1.7718,36200000.0
2008-09-04 19:57:00,1.7717,1.7717,1.77115,1.7712,100300000.0
2008-09-04 19:58:00,1.7712,1.7713,1.77115,1.77115,140700000.0
2008-09-04 19:59:00,1.77115,1.7714,1.77105,1.7713,51600000.0
2008-09-04 20:00:00,1.7713,1.7715,1.77115,1.7713,90600000.0
2008-09-04 20:01:00,1.7713,1.7713,1.7712,1.77125,60600000.0
2008-09-04 20:02:00,1.7713,1.7714,1.77115,1.7713,82600000.0
2008-09-04 20:03:00,1.7713,1.7713,1.7712,1.7712,68400000.0
2008-09-04 20:04:00,1.7712,1.7714,1.7712,1.7713,89900000.0
2008-09-04 20:05:00,1.7715,1.7716,1.77135,1.7715,142800000.0
2008-09-04 20:06:00,1.7714,1.77165,1.7712,1.77155,179400000.0
2008-09-04 20:07:00,1.77155,1.772,1.77155,1.7717,127100000.0
2008-09-04 20:08:00,1.7717,1.7718,1.77165,1.7718,134900000.0
2008-09-04 20:09:00,1.7718,1.77245,1.7718,1.77245,145800000.0
2008-09-04 20:10:00,1.77245,1.773,1.77155,1.7727,315900000.0
2008-09-04 20:11:00,1.7727,1.7727,1.7721,1.7722,208400000.0
2008-09-04 20:12:00,1.7722,1.7722,1.7717,1.77185,186900000.0
2008-09-04 20:13:00,1.77185,1.7719,1.7717,1.7717,133200000.0
2008-09-04 20:14:00,1.7718,1.7718,1.7717,1.7717,120300000.0
2008-09-04 20:15:00,1.7717,1.7717,1.7712,1.7712,157100000.0
2008-09-04 20:16:00,1.7712,1.77135,1.7711,1.77135,164800000.0
2008-09-04 20:17:00,1.7713,1.7714,1.77115,1.7712,61900000.0
2008-09-04 20:18:00,1.7712,1.7712,1.76855,1.76855,794899997.0
2008-09-04 20:19:00,1.76855,1.7687,1.768,1.768,278700000.0
2008-09-04 20:20:00,1.7681,1.7683,1.768,1.768,95500000.0
2008-09-04 20:21:00,1.768,1.7681,1.768,1.7681,78300000.0
2008-09-04 20:22:00,1.7682,1.76865,1.76805,1.76865,76000000.0
2008-09-04 20:23:00,1.7686,1.7689,1.7682,1.7687,193900000.0
2008-09-04 20:24:00,1.7687,1.7687,1.7682,1.7684,216700000.0
2008-09-04 20:25:00,1.7684,1.7685,1.7682,1.7683,100600000.0
2008-09-04 20:26:00,1.7683,1.769,1.7682,1.769,204500000.0
2008-09-04 20:27:00,1.769,1.76925,1.76835,1.76875,282400000.0
2008-09-04 20:28:00,1.7688,1.7694,1.76865,1.76875,191600000.0
2008-09-04 20:29:00,1.76875,1.7695,1.76875,1.76935,132700000.0
2008-09-04 20:30:00,1.7694,1.7703,1.76925,1.7703,232200000.0
2008-09-04 20:31:00,1.7704,1.7711,1.7704,1.7706,193900000.0
2008-09-04 20:32:00,1.7707,1.7718,1.7706,1.7718,183600000.0
2008-09-04 20:33:00,1.77185,1.7722,1.77155,1.7719,216200000.0
2008-09-04 20:34:00,1.7719,1.77205,1.7717,1.7718,196900000.0
2008-09-04 20:35:00,1.7718,1.7721,1.7718,1.7721,144700000.0
2008-09-04 20:36:00,1.7721,1.7721,1.7716,1.772,220300000.0
2008-09-04 20:37:00,1.7719,1.7719,1.7717,1.7717,124600000.0
2008-09-04 20:38:00,1.7717,1.7717,1.771,1.771,214700000.0
2008-09-04 20:39:00,1.771,1.7711,1.7706,1.77075,239000000.0
2008-09-04 20:40:00,1.77075,1.7714,1.77075,1.7712,233300000.0
2008-09-04 20:41:00,1.7713,1.7713,1.77085,1.7712,180700000.0
2008-09-04 20:42:00,1.7713,1.7713,1.7712,1.7712,145900000.0
2008-09-04 20:43:00,1.7712,1.7714,1.7712,1.7713,51800000.0
2008-09-04 20:44:00,1.7713,1.7714,1.7712,1.7712,128900000.0
2008-09-04 20:45:00,1.7713,1.7714,1.7712,1.77125,149600000.0
2008-09-04 20:46:00,1.77125,1.7715,1.77125,1.7715,158100000.0
2008-09-04 20:47:00,1.7716,1.7717,1.77135,1.7715,155800000.0
2008-09-04 20:48:00,1.77145,1.7715,1.7714,1.7714,130500000.0
2008-09-04 20:49:00,1.7714,1.7714,1.7711,1.77115,121200000.0
2008-09-04 20:50:00,1.77115,1.7712,1.7705,1.7705,67900000.0
2008-09-04 20:51:00,1.7705,1.7707,1.7702,1.77055,141200000.0
2008-09-04 20:52:00,1.77055,1.771,1.77055,1.7707,128600000.0
2008-09-04 20:53:00,1.7707,1.7707,1.7702,1.7704,65700000.0
2008-09-04 20:54:00,1.7706,1.7706,1.7703,1.7703,69100000.0
2008-09-04 20:55:00,1.7703,1.7703,1.76945,1.76945,170000000.0
2008-09-04 20:56:00,1.76945,1.7695,1.76895,1.76895,102500000.0
2008-09-04 20:57:00,1.76895,1.76925,1.76895,1.76915,236600000.0
2008-09-04 20:58:00,1.76915,1.7694,1.7686,1.7687,136300000.0
2008-09-04 20:59:00,1.76865,1.769,1.76845,1.7687,333600000.0
2008-09-04 21:00:00,1.7688,1.76885,1.7686,1.76865,140000000.0
2008-09-04 21:01:00,1.76865,1.7688,1.76865,1.7688,79700000.0
2008-09-04 21:02:00,1.7689,1.7689,1.76875,1.7688,47300000.0
2008-09-04 21:03:00,1.76875,1.7691,1.7687,1.769,100200000.0
2008-09-04 21:04:00,1.76895,1.7693,1.76895,1.7691,97100000.0
2008-09-04 21:05:00,1.7691,1.7697,1.7691,1.7695,93800000.0
2008-09-04 21:06:00,1.76935,1.7695,1.76925,1.7694,115400000.0
2008-09-04 21:07:00,1.7694,1.7696,1.7693,1.7694,162600000.0
2008-09-04 21:08:00,1.7694,1.7694,1.76905,1.7691,98000000.0
2008-09-04 21:09:00,1.7691,1.76915,1.769,1.7691,178900000.0
2008-09-04 21:10:00,1.7691,1.7691,1.7687,1.76885,138800000.0
2008-09-04 21:11:00,1.76885,1.76915,1.76885,1.769,231600000.0
2008-09-04 21:12:00,1.76905,1.7696,1.76905,1.76945,379200000.0
2008-09-04 21:13:00,1.76945,1.7698,1.7693,1.7695,247000000.0
2008-09-04 21:14:00,1.7695,1.7698,1.76915,1.7692,177900000.0
2008-09-04 21:15:00,1.76925,1.7697,1.76875,1.76965,237300000.0
2008-09-04 21:16:00,1.76965,1.7697,1.76915,1.7692,120400000.0
2008-09-04 21:17:00,1.7692,1.7693,1.76905,1.7691,109600000.0
2008-09-04 21:18:00,1.7691,1.7692,1.769,1.76915,60800000.0
2008-09-04 21:19:00,1.76915,1.7695,1.76915,1.7693,116100000.0
2008-09-04 21:20:00,1.7693,1.7696,1.76925,1.7694,84800000.0
2008-09-04 21:21:00,1.7694,1.7696,1.76935,1.7694,105600000.0
2008-09-04 21:22:00,1.7694,1.7699,1.7694,1.76985,103300000.0
2008-09-04 21:23:00,1.76985,1.77005,1.76965,1.76985,126600000.0
2008-09-04 21:24:00,1.76975,1.7698,1.76955,1.7696,86000000.0
2008-09-04 21:25:00,1.7697,1.7697,1.7693,1.7693,66200000.0
2008-09-04 21:26:00,1.7693,1.76935,1.7692,1.7693,43700000.0
2008-09-04 21:27:00,1.76935,1.7696,1.76935,1.7694,40200000.0
2008-09-04 21:28:00,1.76935,1.7694,1.76925,1.7693,24400000.0
2008-09-04 21:29:00,1.7695,1.7698,1.76935,1.76945,93100000.0
2008-09-04 21:30:00,1.76945,1.7695,1.7692,1.76935,38300000.0
2008-09-04 21:31:00,1.76935,1.76935,1.7692,1.76925,58900000.0
2008-09-04 21:32:00,1.7693,1.76935,1.76915,1.7692,62600000.0
2008-09-04 21:33:00,1.76915,1.7692,1.76855,1.7689,120000000.0
2008-09-04 21:34:00,1.7689,1.76905,1.76885,1.769,47300000.0
2008-09-04 21:35:00,1.769,1.769,1.76855,1.7686,57100000.0
2008-09-04 21:36:00,1.7686,1.7688,1.7684,1.7688,62100000.0
2008-09-04 21:37:00,1.7688,1.7689,1.7684,1.7687,162200000.0
2008-09-04 21:38:00,1.7687,1.769,1.7687,1.76895,79200000.0
2008-09-04 21:39:00,1.769,1.76905,1.76895,1.76905,22900000.0
2008-09-04 21:40:00,1.769,1.7691,1.769,1.76905,23100000.0
2008-09-04 21:41:00,1.7691,1.7692,1.7691,1.7691,24400000.0
2008-09-04 21:42:00,1.7691,1.7692,1.7691,1.7691,29800000.0
2008-09-04 21:43:00,1.76915,1.7692,1.76905,1.7691,40100000.0
2008-09-04 21:44:00,1.7691,1.7691,1.769,1.769,38200000.0
2008-09-04 21:45:00,1.769,1.76905,1.76845,1.7685,84500000.0
2008-09-04 21:46:00,1.76845,1.7685,1.7682,1.7682,116700000.0
2008-09-04 21:47:00,1.7682,1.7683,1.7682,1.7682,104700000.0
2008-09-04 21:48:00,1.7682,1.7683,1.7682,1.7682,71100000.0
2008-09-04 21:49:00,1.76815,1.76825,1.76815,1.7682,39600000.0
2008-09-04 21:50:00,1.7682,1.7683,1.76815,1.76815,50300000.0
2008-09-04 21:51:00,1.7682,1.7682,1.7681,1.7682,28200000.0
2008-09-04 21:52:00,1.7682,1.7683,1.76815,1.7682,32000000.0
2008-09-04 21:53:00,1.7682,1.7683,1.76815,1.7683,6000000.0
2008-09-04 21:54:00,1.76825,1.7683,1.76825,1.76825,14400000.0
2008-09-04 21:55:00,1.76825,1.7683,1.7682,1.76825,22500000.0
2008-09-04 21:56:00,1.76825,1.7684,1.76805,1.7682,50500000.0
2008-09-04 21:57:00,1.7682,1.7683,1.7682,1.76825,32900000.0
2008-09-04 21:58:00,1.76825,1.7685,1.76815,1.7683,75200000.0
2008-09-04 21:59:00,1.76825,1.7684,1.76825,1.7684,25600000.0
2008-09-04 22:00:00,1.76845,1.76875,1.76845,1.7687,117800000.0
2008-09-04 22:01:00,1.7685,1.7686,1.7685,1.76855,23600000.0
2008-09-04 22:02:00,1.76855,1.76855,1.7684,1.76855,31400000.0
2008-09-04 22:03:00,1.76855,1.7686,1.76835,1.7686,16600000.0
2008-09-04 22:04:00,1.76845,1.7686,1.76835,1.7684,8000000.0
2008-09-04 22:05:00,1.7684,1.7684,1.7684,1.7684,5200000.0
2008-09-04 22:06:00,1.7684,1.76905,1.7684,1.7688,107100000.0
2008-09-04 22:07:00,1.7688,1.7688,1.7686,1.7688,69000000.0
2008-09-04 22:08:00,1.7687,1.7688,1.76865,1.76865,58800000.0
2008-09-04 22:09:00,1.76865,1.7688,1.7685,1.7686,162600000.0
2008-09-04 22:10:00,1.7686,1.7689,1.7686,1.7689,65200000.0
2008-09-04 22:11:00,1.7688,1.7689,1.76875,1.7689,95800000.0
2008-09-04 22:12:00,1.7687,1.7688,1.76865,1.76865,84600000.0
2008-09-04 22:13:00,1.7687,1.7687,1.7686,1.7686,21300000.0
2008-09-04 22:14:00,1.76855,1.76855,1.76855,1.76855,2000000.0
2008-09-04 22:15:00,1.7685,1.7685,1.7682,1.76835,149600000.0
2008-09-04 22:16:00,1.76835,1.76835,1.7683,1.7683,9600000.0
2008-09-04 22:17:00,1.76835,1.7684,1.76825,1.7684,36000000.0
2008-09-04 22:18:00,1.7684,1.7685,1.7683,1.76835,35300000.0
2008-09-04 22:19:00,1.7684,1.7684,1.7684,1.7684,4000000.0
2008-09-04 22:20:00,1.7685,1.7685,1.76835,1.7684,20400000.0
2008-09-04 22:21:00,1.76835,1.7685,1.76835,1.76845,22000000.0
2008-09-04 22:22:00,1.76845,1.76845,1.76835,1.76835,5700000.0
2008-09-04 22:23:00,1.7684,1.7684,1.76825,1.7683,42900000.0
2008-09-04 22:24:00,1.7683,1.7683,1.7681,1.7681,28200000.0
2008-09-04 22:25:00,1.76805,1.76805,1.76765,1.7677,46300000.0
2008-09-04 22:26:00,1.7677,1.7679,1.76765,1.7677,30200000.0
2008-09-04 22:27:00,1.7677,1.7677,1.76755,1.76765,24700000.0
2008-09-04 22:28:00,1.7677,1.76775,1.7676,1.76765,16300000.0
2008-09-04 22:29:00,1.7676,1.7676,1.76755,1.7676,27000000.0
2008-09-04 22:30:00,1.76765,1.7678,1.76765,1.7677,103600000.0
2008-09-04 22:31:00,1.76765,1.76785,1.76765,1.76765,12600000.0
2008-09-04 22:32:00,1.76765,1.7682,1.76765,1.7682,79300000.0
2008-09-04 22:33:00,1.7682,1.7682,1.7678,1.7681,15900000.0
2008-09-04 22:34:00,1.7681,1.7681,1.768,1.768,46400000.0
2008-09-04 22:35:00,1.768,1.7681,1.768,1.7681,18500000.0
2008-09-04 22:36:00,1.7681,1.7682,1.7681,1.7682,14400000.0
2008-09-04 22:37:00,1.76815,1.7683,1.76815,1.76825,19700000.0
2008-09-04 22:38:00,1.76825,1.76825,1.76795,1.76805,72200000.0
2008-09-04 22:39:00,1.7681,1.7681,1.76745,1.76745,126000000.0
2008-09-04 22:40:00,1.76745,1.76785,1.7674,1.7677,60800000.0
2008-09-04 22:41:00,1.7677,1.76795,1.76755,1.7678,146900000.0
2008-09-04 22:42:00,1.7678,1.76785,1.7677,1.76775,87800000.0
2008-09-04 22:43:00,1.76775,1.768,1.7677,1.7678,170200000.0
2008-09-04 22:44:00,1.7678,1.7678,1.76765,1.76775,90700000.0
2008-09-04 22:45:00,1.76775,1.7678,1.76765,1.7677,30800000.0
2008-09-04 22:46:00,1.7678,1.7682,1.7678,1.7681,162500003.0
2008-09-04 22:47:00,1.7683,1.7684,1.76815,1.76835,94400000.0
2008-09-04 22:48:00,1.76835,1.7688,1.7683,1.76845,51500000.0
2008-09-04 22:49:00,1.76845,1.7686,1.76845,1.7686,40800000.0
2008-09-04 22:50:00,1.7686,1.76875,1.76835,1.7687,242500000.0
2008-09-04 22:51:00,1.7687,1.7687,1.76805,1.7685,166600000.0
2008-09-04 22:52:00,1.7685,1.7685,1.7683,1.7685,175500001.0
2008-09-04 22:53:00,1.7685,1.7685,1.76835,1.7684,8600000.0
2008-09-04 22:54:00,1.76835,1.7685,1.7683,1.7683,16600000.0
2008-09-04 22:55:00,1.76825,1.76825,1.7682,1.7682,4200000.0
2008-09-04 22:56:00,1.76825,1.76825,1.76825,1.76825,1000000.0
2008-09-04 22:57:00,1.7683,1.7683,1.7683,1.7683,2700000.0
2008-09-04 22:58:00,1.7683,1.7685,1.7683,1.7685,21200000.0
2008-09-04 22:59:00,1.7685,1.7685,1.7684,1.7684,2000000.0
2008-09-04 23:00:00,1.76825,1.7683,1.7678,1.768,106700001.0
2008-09-04 23:01:00,1.768,1.768,1.76785,1.768,155200000.0
2008-09-04 23:02:00,1.768,1.768,1.76795,1.768,152200000.0
2008-09-04 23:03:00,1.768,1.768,1.76785,1.76785,88400000.0
2008-09-04 23:04:00,1.76794,1.76795,1.76781,1.76788,40100000.0
2008-09-04 23:05:00,1.768,1.768,1.768,1.768,66400001.0
2008-09-04 23:06:00,1.768,1.768,1.768,1.768,64800000.0
2008-09-04 23:07:00,1.768,1.768,1.7679,1.7679,367200000.0
2008-09-04 23:08:00,1.76731,1.76741,1.76713,1.7672,118800000.0
2008-09-04 23:09:00,1.76795,1.768,1.7678,1.7678,88800000.0
2008-09-04 23:10:00,1.7678,1.768,1.7678,1.768,89600000.0
2008-09-04 23:11:00,1.768,1.768,1.768,1.768,64800000.0
2008-09-04 23:12:00,1.768,1.768,1.76705,1.7672,130700000.0
2008-09-04 23:13:00,1.7672,1.7672,1.7668,1.7669,99400000.0
2008-09-04 23:14:00,1.7665,1.7668,1.7662,1.7665,34500000.0
2008-09-04 23:15:00,1.7665,1.7665,1.7658,1.7658,193900000.0
2008-09-04 23:16:00,1.7658,1.7658,1.76295,1.7631,140200000.0
2008-09-04 23:17:00,1.7632,1.7632,1.75975,1.7598,386300000.0
2008-09-04 23:18:00,1.7598,1.7617,1.7595,1.7617,447900004.0
2008-09-04 23:19:00,1.7619,1.7621,1.76105,1.7621,553900009.0
2008-09-04 23:20:00,1.7621,1.7621,1.7613,1.7615,369599999.0
2008-09-04 23:21:00,1.7615,1.76175,1.75985,1.76,491500000.0
2008-09-04 23:22:00,1.76,1.7608,1.76,1.7606,863200002.0
2008-09-04 23:23:00,1.7606,1.7606,1.7603,1.7603,286300002.0
2008-09-04 23:24:00,1.7603,1.7605,1.7601,1.7601,286500000.0
2008-09-04 23:25:00,1.7601,1.7601,1.7601,1.7601,226800000.0
2008-09-04 23:26:00,1.7601,1.7601,1.75935,1.7595,439400010.0
2008-09-04 23:27:00,1.7595,1.7599,1.75895,1.75915,444400000.0
2008-09-04 23:28:00,1.75915,1.7596,1.75605,1.7562,316299998.0
2008-09-04 23:29:00,1.7562,1.75825,1.755,1.7569,375800001.0
2008-09-04 23:30:00,1.7569,1.7574,1.75567,1.7564,487700010.0
2008-09-04 23:31:00,1.7564,1.75885,1.7564,1.75875,222000000.0
2008-09-04 23:32:00,1.7589,1.7594,1.75845,1.7587,115200000.0
2008-09-04 23:33:00,1.75885,1.7592,1.75885,1.759,378300012.0
2008-09-04 23:34:00,1.759,1.75925,1.7589,1.759,394200003.0
2008-09-04 23:35:00,1.759,1.7591,1.7589,1.7589,19300000.0
2008-09-04 23:36:00,1.7589,1.7595,1.75865,1.7589,126900000.0
2008-09-04 23:37:00,1.7589,1.759,1.7586,1.7587,255000004.0
2008-09-04 23:38:00,1.7587,1.7587,1.75785,1.7583,625400022.0
2008-09-04 23:39:00,1.7583,1.7585,1.7583,1.7584,199700010.0
2008-09-04 23:40:00,1.7586,1.7595,1.7586,1.75885,97700000.0
2008-09-04 23:41:00,1.759,1.759,1.7585,1.7585,87900000.0
2008-09-04 23:42:00,1.7585,1.7585,1.7585,1.7585,13800000.0
2008-09-04 23:43:00,1.7585,1.7601,1.7585,1.7596,207400000.0
2008-09-04 23:44:00,1.7596,1.7599,1.75935,1.7595,26000000.0
2008-09-04 23:45:00,1.7595,1.7595,1.7593,1.7593,522900012.0
2008-09-04 23:46:00,1.7593,1.7593,1.7587,1.7588,738400017.0
2008-09-04 23:47:00,1.7588,1.7588,1.7584,1.7585,135600003.0
2008-09-04 23:48:00,1.7585,1.7585,1.7585,1.7585,1000000.0
2008-09-04 23:49:00,1.7585,1.7585,1.75795,1.7581,221000000.0
2008-09-04 23:50:00,1.7581,1.7581,1.75745,1.7575,224300004.0
2008-09-04 23:51:00,1.7575,1.7576,1.7575,1.75755,162400002.0
2008-09-04 23:52:00,1.75765,1.7584,1.75765,1.75805,111800000.0
2008-09-04 23:53:00,1.7581,1.7584,1.7581,1.7581,30400000.0
2008-09-04 23:54:00,1.7581,1.7591,1.7581,1.7591,135500000.0
2008-09-04 23:55:00,1.7591,1.7591,1.75845,1.75865,17200000.0
2008-09-04 23:56:00,1.7586,1.759,1.75855,1.7589,57600000.0
2008-09-04 23:57:00,1.759,1.7593,1.759,1.7591,18200000.0
2008-09-04 23:58:00,1.7589,1.7593,1.7589,1.7593,482700013.0
2008-09-04 23:59:00,1.7593,1.7601,1.7593,1.76,249500005.0
2008-09-05 00:00:00,1.7601,1.7601,1.7599,1.76,113500000.0
2008-09-05 00:01:00,1.76,1.7613,1.76,1.7612,125500000.0
2008-09-05 00:02:00,1.7613,1.7618,1.7612,1.7615,124300000.0
2008-09-05 00:03:00,1.7617,1.7617,1.76085,1.761,76300000.0
2008-09-05 00:04:00,1.761,1.76125,1.76045,1.7608,78200000.0
2008-09-05 00:05:00,1.7608,1.7618,1.7608,1.7618,442900000.0
2008-09-05 00:06:00,1.7614,1.76185,1.7612,1.7613,765500043.0
2008-09-05 00:07:00,1.7613,1.7614,1.7613,1.7614,399200009.0
2008-09-05 00:08:00,1.7613,1.7614,1.7603,1.7603,951700042.0
2008-09-05 00:09:00,1.7603,1.7605,1.7603,1.7603,142600000.0
2008-09-05 00:10:00,1.7603,1.7603,1.75915,1.7593,671000014.0
2008-09-05 00:11:00,1.7595,1.7597,1.75915,1.7593,1085599999.0
2008-09-05 00:12:00,1.7593,1.7596,1.7593,1.7593,411200002.0
2008-09-05 00:13:00,1.7593,1.7593,1.75825,1.7584,451400001.0
2008-09-05 00:14:00,1.75835,1.7592,1.7583,1.7584,214100000.0
2008-09-05 00:15:00,1.7584,1.75855,1.7583,1.7584,203400001.0
2008-09-05 00:16:00,1.7584,1.7585,1.7584,1.7584,117900000.0
2008-09-05 00:17:00,1.7584,1.75865,1.7584,1.7585,238800001.0
2008-09-05 00:18:00,1.7585,1.7585,1.7572,1.7573,1609800000.0
2008-09-05 00:19:00,1.75735,1.7577,1.7572,1.7575,300000000.0
2008-09-05 00:20:00,1.7575,1.7578,1.7575,1.75775,34200000.0
2008-09-05 00:21:00,1.7578,1.758,1.75755,1.7579,230000001.0
2008-09-05 00:22:00,1.758,1.7582,1.7579,1.7581,200200000.0
2008-09-05 00:23:00,1.7581,1.7582,1.758,1.7581,163100000.0
2008-09-05 00:24:00,1.7581,1.7583,1.75805,1.7581,43800000.0
2008-09-05 00:25:00,1.7581,1.7585,1.7581,1.7584,384100001.0
2008-09-05 00:26:00,1.7584,1.7584,1.7584,1.7584,149900000.0
2008-09-05 00:27:00,1.7584,1.7584,1.7584,1.7584,280600002.0
2008-09-05 00:28:00,1.7584,1.75925,1.7583,1.7588,167300000.0
2008-09-05 00:29:00,1.7584,1.75895,1.7584,1.7587,319500000.0
2008-09-05 00:30:00,1.7587,1.7587,1.7583,1.75845,67200000.0
2008-09-05 00:31:00,1.75845,1.7586,1.75845,1.75855,10000000.0
2008-09-05 00:32:00,1.7586,1.7586,1.7584,1.7584,64300000.0
2008-09-05 00:33:00,1.7585,1.7585,1.7583,1.7583,174500000.0
2008-09-05 00:34:00,1.75801,1.75849,1.75793,1.75807,89600000.0
2008-09-05 00:35:00,1.75815,1.7585,1.7579,1.7585,282199997.0
2008-09-05 00:36:00,1.7586,1.7587,1.7585,1.7585,143600000.0
2008-09-05 00:37:00,1.7585,1.759,1.7585,1.7587,29000000.0
2008-09-05 00:38:00,1.7587,1.7592,1.75845,1.7592,109800000.0
2008-09-05 00:39:00,1.7592,1.75925,1.7587,1.75915,230400000.0
2008-09-05 00:40:00,1.759,1.75925,1.75875,1.759,113200000.0
2008-09-05 00:41:00,1.759,1.7591,1.7589,1.7591,24800000.0
2008-09-05 00:42:00,1.7591,1.7591,1.75905,1.75905,97700000.0
2008-09-05 00:43:00,1.7592,1.7594,1.75855,1.75855,86600000.0
2008-09-05 00:44:00,1.7586,1.7589,1.7585,1.7585,205400001.0
2008-09-05 00:45:00,1.7585,1.7598,1.7585,1.7595,108300000.0
2008-09-05 00:46:00,1.7595,1.7599,1.7595,1.7597,69700000.0
2008-09-05 00:47:00,1.7597,1.7597,1.7597,1.7597,172800000.0
2008-09-05 00:48:00,1.7597,1.7597,1.7589,1.7593,336800000.0
2008-09-05 00:49:00,1.7591,1.7592,1.7588,1.7591,18200000.0
2008-09-05 00:50:00,1.7591,1.7594,1.759,1.7593,291600000.0
2008-09-05 00:51:00,1.7593,1.7593,1.7589,1.7593,1497199998.0
2008-09-05 00:52:00,1.7594,1.7598,1.7594,1.7595,1136999991.0
2008-09-05 00:53:00,1.7595,1.76055,1.7595,1.7598,761299993.0
2008-09-05 00:54:00,1.7598,1.76075,1.7595,1.76075,174200000.0
2008-09-05 00:55:00,1.76075,1.7611,1.75995,1.76095,353199997.0
2008-09-05 00:56:00,1.76085,1.761,1.7607,1.76095,23500000.0
2008-09-05 00:57:00,1.761,1.7611,1.76095,1.761,70800000.0
2008-09-05 00:58:00,1.761,1.76125,1.7606,1.7606,59500000.0
2008-09-05 00:59:00,1.76075,1.7611,1.7606,1.761,47400000.0
2008-09-05 01:00:00,1.761,1.761,1.76095,1.76095,24800000.0
2008-09-05 01:01:00,1.76095,1.7611,1.76095,1.7611,182599995.0
2008-09-05 01:02:00,1.761,1.7617,1.761,1.7616,590499995.0
2008-09-05 01:03:00,1.7616,1.7616,1.7615,1.7615,292300000.0
2008-09-05 01:04:00,1.7615,1.7615,1.7608,1.7609,184100000.0
2008-09-05 01:05:00,1.7609,1.7612,1.7609,1.7611,41200000.0
2008-09-05 01:06:00,1.7611,1.76115,1.761,1.761,16500000.0
2008-09-05 01:07:00,1.7611,1.7613,1.761,1.7613,60600000.0
2008-09-05 01:08:00,1.7613,1.7615,1.76125,1.7613,138000000.0
2008-09-05 01:09:00,1.7614,1.7614,1.7613,1.7614,56600000.0
2008-09-05 01:10:00,1.7615,1.76165,1.7613,1.7615,21200000.0
2008-09-05 01:11:00,1.7613,1.76195,1.7613,1.7616,102000000.0
2008-09-05 01:12:00,1.76155,1.76155,1.7612,1.76145,22200000.0
2008-09-05 01:13:00,1.7614,1.76185,1.7609,1.7611,352699997.0
2008-09-05 01:14:00,1.76105,1.76115,1.7605,1.7609,227799998.0
2008-09-05 01:15:00,1.761,1.7612,1.76045,1.7612,69300000.0
2008-09-05 01:16:00,1.7612,1.7613,1.7607,1.7607,166200000.0
2008-09-05 01:17:00,1.7608,1.7611,1.7604,1.76075,99100000.0
2008-09-05 01:18:00,1.76085,1.76085,1.7607,1.7608,20800000.0
2008-09-05 01:19:00,1.7607,1.7608,1.7607,1.76075,25800000.0
2008-09-05 01:20:00,1.7609,1.76145,1.76085,1.7612,184300000.0
2008-09-05 01:21:00,1.7612,1.76155,1.7612,1.7614,974700016.0
2008-09-05 01:22:00,1.7614,1.7614,1.7612,1.7612,315400005.0
2008-09-05 01:23:00,1.76104,1.76117,1.76042,1.76081,291700000.0
2008-09-05 01:24:00,1.76125,1.76145,1.76125,1.7614,71700000.0
2008-09-05 01:25:00,1.7614,1.7617,1.7614,1.7617,210500001.0
2008-09-05 01:26:00,1.7617,1.7617,1.76075,1.761,128500002.0
2008-09-05 01:27:00,1.761,1.761,1.7609,1.7609,560599997.0
2008-09-05 01:28:00,1.7609,1.76105,1.7603,1.76055,948599968.0
2008-09-05 01:29:00,1.76065,1.76075,1.76,1.76,286800000.0
2008-09-05 01:30:00,1.76,1.7602,1.7599,1.76,543199989.0
2008-09-05 01:31:00,1.76,1.7603,1.75995,1.76005,26300000.0
2008-09-05 01:32:00,1.76005,1.76015,1.76005,1.76015,32900000.0
2008-09-05 01:33:00,1.7602,1.7603,1.75995,1.7602,106000001.0
2008-09-05 01:34:00,1.76015,1.76045,1.76,1.7601,217200001.0
2008-09-05 01:35:00,1.7599,1.7601,1.75915,1.7597,350100000.0
2008-09-05 01:36:00,1.7597,1.7607,1.7597,1.7607,168700003.0
2008-09-05 01:37:00,1.76095,1.7613,1.7609,1.7612,7100000.0
2008-09-05 01:38:00,1.761,1.7612,1.76055,1.7609,49300000.0
2008-09-05 01:39:00,1.7609,1.7611,1.7607,1.7611,69200000.0
2008-09-05 01:40:00,1.76135,1.76135,1.76085,1.7609,68600000.0
2008-09-05 01:41:00,1.7609,1.7609,1.7602,1.7602,80500000.0
2008-09-05 01:42:00,1.7601,1.76035,1.75985,1.76,163700000.0
2008-09-05 01:43:00,1.76,1.76,1.7589,1.7589,161000001.0
2008-09-05 01:44:00,1.7589,1.75945,1.75795,1.7584,242599999.0
2008-09-05 01:45:00,1.7584,1.7584,1.7573,1.758,873500024.0
2008-09-05 01:46:00,1.758,1.7587,1.75765,1.7578,229900000.0
2008-09-05 01:47:00,1.7574,1.759,1.7574,1.7589,410899996.0
2008-09-05 01:48:00,1.7589,1.7593,1.7589,1.7591,139900000.0
2008-09-05 01:49:00,1.7591,1.7594,1.7589,1.7594,319400000.0
2008-09-05 01:50:00,1.7594,1.7594,1.75885,1.759,66700000.0
2008-09-05 01:51:00,1.759,1.759,1.759,1.759,21400000.0
2008-09-05 01:52:00,1.759,1.759,1.7583,1.7583,169000000.0
2008-09-05 01:53:00,1.7583,1.7584,1.75775,1.75825,25500000.0
2008-09-05 01:54:00,1.75825,1.75895,1.75825,1.75865,101500000.0
2008-09-05 01:55:00,1.7588,1.7588,1.75875,1.75875,2000000.0
2008-09-05 01:56:00,1.7588,1.7596,1.7588,1.7596,255200000.0
2008-09-05 01:57:00,1.75955,1.7602,1.7595,1.7599,257399997.0
2008-09-05 01:58:00,1.7599,1.76,1.75955,1.75955,47999999.0
2008-09-05 01:59:00,1.7596,1.75965,1.7596,1.75965,6000000.0
2008-09-05 02:00:00,1.7596,1.7596,1.7588,1.75915,78200000.0
2008-09-05 02:01:00,1.7593,1.7593,1.7586,1.75865,126700001.0
2008-09-05 02:02:00,1.75865,1.7588,1.7586,1.75875,54500000.0
2008-09-05 02:03:00,1.75875,1.7594,1.75875,1.7593,322300000.0
2008-09-05 02:04:00,1.7593,1.7593,1.75885,1.75885,151800007.0
2008-09-05 02:05:00,1.75915,1.7594,1.75915,1.7593,164700000.0
2008-09-05 02:06:00,1.7594,1.7595,1.7594,1.75945,297800005.0
2008-09-05 02:07:00,1.7594,1.7595,1.7594,1.7595,140100003.0
2008-09-05 02:08:00,1.7595,1.7595,1.75935,1.7595,76100000.0
2008-09-05 02:09:00,1.7595,1.7597,1.7594,1.7597,174400000.0
2008-09-05 02:10:00,1.7596,1.7596,1.7593,1.7593,664999998.0
2008-09-05 02:11:00,1.7593,1.7593,1.759,1.7593,233900000.0
2008-09-05 02:12:00,1.7593,1.7596,1.7593,1.7596,103400000.0
2008-09-05 02:13:00,1.7596,1.7599,1.75945,1.75955,70500000.0
2008-09-05 02:14:00,1.75955,1.7599,1.7595,1.7599,72700000.0
2008-09-05 02:15:00,1.7599,1.76,1.7599,1.76,22200000.0
2008-09-05 02:16:00,1.76,1.76,1.7599,1.7599,16400000.0
2008-09-05 02:17:00,1.7599,1.7599,1.7595,1.7596,92500000.0
2008-09-05 02:18:00,1.7596,1.7597,1.7593,1.7593,166200000.0
2008-09-05 02:19:00,1.7593,1.7597,1.7593,1.75945,51100000.0
2008-09-05 02:20:00,1.75945,1.76,1.75945,1.7599,135700002.0
2008-09-05 02:21:00,1.76005,1.7603,1.76005,1.7603,28700000.0
2008-09-05 02:22:00,1.76025,1.7603,1.75905,1.75905,73500000.0
2008-09-05 02:23:00,1.75905,1.7591,1.75835,1.7588,60800000.0
2008-09-05 02:24:00,1.7586,1.7588,1.75825,1.75825,185700000.0
2008-09-05 02:25:00,1.75825,1.75825,1.7577,1.7579,109900000.0
2008-09-05 02:26:00,1.7579,1.758,1.7579,1.758,50200000.0
2008-09-05 02:27:00,1.75815,1.75855,1.75815,1.75855,37100000.0
2008-09-05 02:28:00,1.75865,1.75875,1.75835,1.7585,81200000.0
2008-09-05 02:29:00,1.7585,1.7585,1.7583,1.75835,24000000.0
2008-09-05 02:30:00,1.75835,1.7587,1.75825,1.7583,51900000.0
2008-09-05 02:31:00,1.75835,1.75835,1.75825,1.75825,18600000.0
2008-09-05 02:32:00,1.75825,1.75845,1.75825,1.75835,32200000.0
2008-09-05 02:33:00,1.7583,1.75835,1.75825,1.7583,5000000.0
2008-09-05 02:34:00,1.7582,1.7583,1.7582,1.7582,36600000.0
2008-09-05 02:35:00,1.7582,1.75835,1.7582,1.7583,53400000.0
2008-09-05 02:36:00,1.7583,1.7584,1.7582,1.7582,362600008.0
2008-09-05 02:37:00,1.7582,1.7586,1.7582,1.7584,176399998.0
2008-09-05 02:38:00,1.7584,1.7585,1.7583,1.7584,100000000.0
2008-09-05 02:39:00,1.7584,1.7584,1.7582,1.7582,29900000.0
2008-09-05 02:40:00,1.7582,1.7583,1.7582,1.7583,10000000.0
2008-09-05 02:41:00,1.7583,1.7583,1.7582,1.7582,12000000.0
2008-09-05 02:42:00,1.7582,1.7582,1.7582,1.7582,5000000.0
2008-09-05 02:43:00,1.7582,1.7582,1.7582,1.7582,3000000.0
2008-09-05 02:44:00,1.7582,1.7582,1.7582,1.7582,4500000.0
2008-09-05 02:45:00,1.7582,1.7584,1.7582,1.75825,38900000.0
2008-09-05 02:46:00,1.7582,1.75855,1.75815,1.75855,184599998.0
2008-09-05 02:47:00,1.7585,1.75875,1.75825,1.7586,181600000.0
2008-09-05 02:48:00,1.7586,1.7588,1.7584,1.7588,87200001.0
2008-09-05 02:49:00,1.7588,1.75885,1.75845,1.75885,46400000.0
2008-09-05 02:50:00,1.75885,1.7608,1.7588,1.76,173968750.0
2008-09-05 02:51:00,1.76,1.7604,1.7594,1.7594,307700000.0
2008-09-05 02:52:00,1.75945,1.7599,1.75945,1.7596,85400000.0
2008-09-05 02:53:00,1.75965,1.75965,1.75965,1.75965,6000000.0
2008-09-05 02:54:00,1.75965,1.76,1.7591,1.7598,84800000.0
2008-09-05 02:55:00,1.76015,1.76105,1.75925,1.75985,77025000.0
2008-09-05 02:56:00,1.76,1.76,1.75885,1.7589,88300000.0
2008-09-05 02:57:00,1.7589,1.7589,1.7589,1.7589,5000000.0
2008-09-05 02:58:00,1.7589,1.7589,1.7589,1.7589,26000000.0
2008-09-05 02:59:00,1.7589,1.7592,1.75885,1.7589,45000000.0
2008-09-05 03:00:00,1.7589,1.75905,1.7589,1.759,16000000.0
2008-09-05 03:01:00,1.759,1.759,1.759,1.759,2200000.0
2008-09-05 03:02:00,1.759,1.759,1.759,1.759,1200000.0
2008-09-05 03:03:00,1.759,1.759,1.75895,1.75895,3000000.0
2008-09-05 03:04:00,1.75885,1.75895,1.75885,1.7589,5000000.0
2008-09-05 03:05:00,1.75885,1.75895,1.7587,1.7588,13000000.0
2008-09-05 03:06:00,1.75885,1.75885,1.75805,1.75855,72200000.0
2008-09-05 03:07:00,1.75815,1.75845,1.7574,1.7574,93100000.0
2008-09-05 03:08:00,1.7574,1.7577,1.75655,1.7567,166400000.0
2008-09-05 03:09:00,1.7567,1.75695,1.75645,1.75695,133100000.0
2008-09-05 03:10:00,1.7567,1.75695,1.7565,1.7568,45100000.0
2008-09-05 03:11:00,1.7567,1.7568,1.7567,1.7568,9000000.0
2008-09-05 03:12:00,1.757,1.75735,1.7569,1.7569,58400000.0
2008-09-05 03:13:00,1.757,1.75735,1.7569,1.7572,147500000.0
2008-09-05 03:14:00,1.75725,1.7579,1.7572,1.7579,311000000.0
2008-09-05 03:15:00,1.7579,1.7579,1.7575,1.7575,186700000.0
2008-09-05 03:16:00,1.7574,1.7574,1.757,1.757,1878200043.0
2008-09-05 03:17:00,1.7569,1.7569,1.7567,1.7567,108200000.0
2008-09-05 03:18:00,1.7567,1.757,1.75665,1.75675,48800000.0
2008-09-05 03:19:00,1.75675,1.7568,1.7566,1.7568,29100000.0
2008-09-05 03:20:00,1.75665,1.7567,1.75665,1.7567,60200000.0
2008-09-05 03:21:00,1.7567,1.7572,1.7567,1.7571,396500014.0
2008-09-05 03:22:00,1.7571,1.75745,1.7571,1.75715,161000008.0
2008-09-05 03:23:00,1.75715,1.7573,1.75715,1.7573,40200000.0
2008-09-05 03:24:00,1.7572,1.7574,1.757,1.75735,96500000.0
2008-09-05 03:25:00,1.75735,1.75735,1.757,1.757,28000000.0
2008-09-05 03:26:00,1.75705,1.7573,1.75705,1.7572,8000000.0
2008-09-05 03:27:00,1.7572,1.7572,1.75705,1.75705,13000000.0
2008-09-05 03:28:00,1.75705,1.7576,1.75705,1.7572,42400000.0
2008-09-05 03:29:00,1.7574,1.75795,1.7573,1.7579,341200000.0
2008-09-05 03:30:00,1.7579,1.75815,1.75755,1.758,339900000.0
2008-09-05 03:31:00,1.758,1.75815,1.75775,1.7579,207200000.0
2008-09-05 03:32:00,1.7578,1.7586,1.7578,1.7586,205100000.0
2008-09-05 03:33:00,1.75865,1.76,1.75865,1.75995,84800000.0
2008-09-05 03:34:00,1.76,1.7605,1.7597,1.7603,226499999.0
2008-09-05 03:35:00,1.7603,1.7603,1.75955,1.7597,116500000.0
2008-09-05 03:36:00,1.7597,1.7597,1.7589,1.759,292200000.0
2008-09-05 03:37:00,1.759,1.75965,1.759,1.7596,217200000.0
2008-09-05 03:38:00,1.75955,1.7602,1.7595,1.7602,585100009.0
2008-09-05 03:39:00,1.76015,1.7602,1.7598,1.7599,120500000.0
2008-09-05 03:40:00,1.7599,1.7602,1.75955,1.7602,458400007.0
2008-09-05 03:41:00,1.76015,1.7608,1.76015,1.7604,86700000.0
2008-09-05 03:42:00,1.7604,1.7604,1.7597,1.75995,225900000.0
2008-09-05 03:43:00,1.76,1.76,1.7598,1.7599,17600000.0
2008-09-05 03:44:00,1.7599,1.7599,1.7587,1.7589,125600000.0
2008-09-05 03:45:00,1.75865,1.7591,1.758,1.758,252200000.0
2008-09-05 03:46:00,1.758,1.75815,1.75775,1.75805,141600000.0
2008-09-05 03:47:00,1.758,1.758,1.7578,1.7579,113400000.0
2008-09-05 03:48:00,1.7578,1.75785,1.7564,1.7564,389100000.0
2008-09-05 03:49:00,1.7564,1.7564,1.75415,1.7542,411484375.0
2008-09-05 03:50:00,1.7542,1.7547,1.7536,1.75385,407100002.0
2008-09-05 03:51:00,1.7538,1.7544,1.7536,1.7544,177900000.0
2008-09-05 03:52:00,1.7544,1.7549,1.75425,1.7545,149500000.0
2008-09-05 03:53:00,1.7545,1.755,1.7545,1.75465,101300000.0
2008-09-05 03:54:00,1.75475,1.75605,1.75475,1.75605,292700000.0
2008-09-05 03:55:00,1.7561,1.7571,1.7561,1.7568,108500000.0
2008-09-05 03:56:00,1.7568,1.7568,1.7561,1.7561,1024799967.0
2008-09-05 03:57:00,1.7561,1.7565,1.75585,1.7562,243700000.0
2008-09-05 03:58:00,1.75625,1.7567,1.7562,1.75635,367000003.0
2008-09-05 03:59:00,1.7563,1.7566,1.75615,1.7562,150800000.0
2008-09-05 04:00:00,1.7564,1.7564,1.7559,1.75605,50000000.0
2008-09-05 04:01:00,1.7561,1.7563,1.7559,1.7561,98000000.0
2008-09-05 04:02:00,1.7561,1.7563,1.75585,1.7559,64000000.0
2008-09-05 04:03:00,1.7559,1.756,1.7553,1.7558,109100000.0
2008-09-05 04:04:00,1.7558,1.7558,1.75535,1.75535,60400000.0
2008-09-05 04:05:00,1.75535,1.7561,1.75535,1.7561,84700000.0
2008-09-05 04:06:00,1.7561,1.7565,1.75605,1.7564,54300000.0
2008-09-05 04:07:00,1.7563,1.75655,1.75625,1.75655,82300000.0
2008-09-05 04:08:00,1.7565,1.7568,1.75625,1.7565,334800006.0
2008-09-05 04:09:00,1.75665,1.75675,1.75655,1.7567,105000002.0
2008-09-05 04:10:00,1.75675,1.75745,1.75675,1.7573,36900000.0
2008-09-05 04:11:00,1.7573,1.7573,1.75695,1.757,159600003.0
2008-09-05 04:12:00,1.757,1.7571,1.7567,1.7567,110600003.0
2008-09-05 04:13:00,1.7567,1.7571,1.7567,1.7571,145599999.0
2008-09-05 04:14:00,1.75705,1.75725,1.75705,1.75725,5000000.0
2008-09-05 04:15:00,1.7573,1.7574,1.75705,1.75725,33500000.0
2008-09-05 04:16:00,1.75725,1.75725,1.75665,1.75665,33900000.0
2008-09-05 04:17:00,1.7567,1.757,1.7566,1.7566,26600000.0
2008-09-05 04:18:00,1.7567,1.7567,1.7565,1.7565,148800000.0
2008-09-05 04:19:00,1.7565,1.7565,1.7565,1.7565,104800000.0
2008-09-05 04:20:00,1.7565,1.7573,1.7565,1.7573,234500000.0
2008-09-05 04:21:00,1.7573,1.7575,1.7572,1.7573,45600000.0
2008-09-05 04:22:00,1.75735,1.7576,1.75735,1.7575,38700000.0
2008-09-05 04:23:00,1.7576,1.7578,1.75755,1.75775,44100000.0
2008-09-05 04:24:00,1.75775,1.75815,1.75765,1.75815,41700000.0
2008-09-05 04:25:00,1.75825,1.7586,1.758,1.7581,95400000.0
2008-09-05 04:26:00,1.75805,1.7582,1.758,1.758,35200000.0
2008-09-05 04:27:00,1.75805,1.7582,1.7574,1.7578,99400000.0
2008-09-05 04:28:00,1.758,1.758,1.7576,1.7576,105900000.0
2008-09-05 04:29:00,1.7576,1.7576,1.7575,1.7576,63800000.0
2008-09-05 04:30:00,1.75755,1.7579,1.7575,1.7579,35800000.0
2008-09-05 04:31:00,1.7578,1.7579,1.7573,1.7574,106700000.0
2008-09-05 04:32:00,1.7574,1.7574,1.7571,1.7571,23100000.0
2008-09-05 04:33:00,1.7571,1.7572,1.757,1.75705,54400000.0
2008-09-05 04:34:00,1.75705,1.7584,1.75705,1.75835,81800000.0
2008-09-05 04:35:00,1.7583,1.75855,1.75765,1.75805,174000002.0
2008-09-05 04:36:00,1.758,1.758,1.7574,1.7575,83500000.0
2008-09-05 04:37:00,1.7575,1.7575,1.757,1.7572,63800000.0
2008-09-05 04:38:00,1.757,1.757,1.757,1.757,243800000.0
2008-09-05 04:39:00,1.757,1.7572,1.75665,1.7571,26500000.0
2008-09-05 04:40:00,1.7572,1.75775,1.7568,1.75745,177100001.0
2008-09-05 04:41:00,1.75755,1.758,1.7575,1.7576,276500009.0
2008-09-05 04:42:00,1.7576,1.7576,1.75705,1.7574,627200036.0
2008-09-05 04:43:00,1.7574,1.7574,1.7574,1.7574,97200000.0
2008-09-05 04:44:00,1.7574,1.7574,1.7566,1.7573,72900000.0
2008-09-05 04:45:00,1.7573,1.7574,1.75675,1.7572,31400000.0
2008-09-05 04:46:00,1.7572,1.7572,1.7567,1.7567,34000000.0
2008-09-05 04:47:00,1.75675,1.7571,1.75635,1.75695,101100000.0
2008-09-05 04:48:00,1.7565,1.7565,1.7565,1.7565,10200000.0
2008-09-05 04:49:00,1.7569,1.7569,1.75625,1.7564,253200000.0
2008-09-05 04:50:00,1.7564,1.7566,1.7564,1.75655,90600000.0
2008-09-05 04:51:00,1.7566,1.7566,1.7564,1.7564,34800000.0
2008-09-05 04:52:00,1.7564,1.7565,1.7564,1.7564,146800000.0
2008-09-05 04:53:00,1.7564,1.7565,1.75625,1.7564,51600000.0
2008-09-05 04:54:00,1.75635,1.7567,1.7563,1.7564,94000000.0
2008-09-05 04:55:00,1.7564,1.75645,1.7563,1.7563,75900000.0
2008-09-05 04:56:00,1.7563,1.7564,1.75625,1.7563,24500000.0
2008-09-05 04:57:00,1.75625,1.7564,1.75625,1.7563,16800000.0
2008-09-05 04:58:00,1.7563,1.75635,1.7563,1.75635,17900000.0
2008-09-05 04:59:00,1.75635,1.7565,1.7562,1.7562,42000000.0
2008-09-05 05:00:00,1.75615,1.75615,1.7555,1.7556,196300001.0
2008-09-05 05:01:00,1.7556,1.75565,1.7556,1.7556,306400009.0
2008-09-05 05:02:00,1.7556,1.7557,1.7552,1.7553,320000012.0
2008-09-05 05:03:00,1.7553,1.7556,1.7553,1.75545,101400002.0
2008-09-05 05:04:00,1.7554,1.7556,1.7553,1.7555,146100000.0
2008-09-05 05:05:00,1.7554,1.7556,1.7553,1.7556,44400000.0
2008-09-05 05:06:00,1.75565,1.75565,1.7556,1.75565,34000000.0
2008-09-05 05:07:00,1.7558,1.75605,1.75565,1.75565,15000000.0
2008-09-05 05:08:00,1.7558,1.75635,1.75565,1.7563,120600000.0
2008-09-05 05:09:00,1.75635,1.7566,1.7561,1.7564,96200000.0
2008-09-05 05:10:00,1.75645,1.7568,1.75585,1.7568,1056300001.0
2008-09-05 05:11:00,1.757,1.75715,1.7569,1.7569,1414700027.0
2008-09-05 05:12:00,1.7569,1.75735,1.7569,1.7572,1700199997.0
2008-09-05 05:13:00,1.75695,1.7571,1.7567,1.7567,571600008.0
2008-09-05 05:14:00,1.7567,1.75705,1.7567,1.75705,261400000.0
2008-09-05 05:15:00,1.757,1.75705,1.7569,1.757,7000000.0
2008-09-05 05:16:00,1.75695,1.7577,1.75695,1.7574,129200000.0
2008-09-05 05:17:00,1.7575,1.7578,1.75725,1.7576,94200000.0
2008-09-05 05:18:00,1.75765,1.75785,1.7575,1.75775,294300000.0
2008-09-05 05:19:00,1.75775,1.758,1.7575,1.758,28800000.0
2008-09-05 05:20:00,1.758,1.758,1.7574,1.75775,30800000.0
2008-09-05 05:21:00,1.75775,1.75775,1.7577,1.75775,12000000.0
2008-09-05 05:22:00,1.75775,1.75775,1.7575,1.7576,91700000.0
2008-09-05 05:23:00,1.7576,1.7578,1.7575,1.7578,210500000.0
2008-09-05 05:24:00,1.7578,1.7578,1.7578,1.7578,26000000.0
2008-09-05 05:25:00,1.7578,1.7578,1.7578,1.7578,17000000.0
2008-09-05 05:26:00,1.7578,1.75795,1.7578,1.7579,59700000.0
2008-09-05 05:27:00,1.7579,1.75795,1.7576,1.7578,67200000.0
2008-09-05 05:28:00,1.7577,1.7578,1.7577,1.7577,98000000.0
2008-09-05 05:29:00,1.7577,1.7578,1.7577,1.7577,191300000.0
2008-09-05 05:30:00,1.7577,1.7577,1.7577,1.7577,10800000.0
2008-09-05 05:31:00,1.7577,1.7577,1.7577,1.7577,10800000.0
2008-09-05 05:32:00,1.7577,1.7577,1.7577,1.7577,145800000.0
2008-09-05 05:33:00,1.7577,1.7577,1.7569,1.7572,123000000.0
2008-09-05 05:34:00,1.7572,1.7574,1.7571,1.75715,116100000.0
2008-09-05 05:35:00,1.7571,1.7571,1.7571,1.7571,15000000.0
2008-09-05 05:36:00,1.7571,1.7571,1.75675,1.75675,81400000.0
2008-09-05 05:37:00,1.7567,1.7568,1.7566,1.7568,152400000.0
2008-09-05 05:38:00,1.7568,1.7572,1.7568,1.7572,82400002.0
2008-09-05 05:39:00,1.7572,1.7574,1.7572,1.7574,136200000.0
2008-09-05 05:40:00,1.7574,1.7574,1.7573,1.7573,228900014.0
2008-09-05 05:41:00,1.75665,1.7568,1.75665,1.7568,648200006.0
2008-09-05 05:42:00,1.75688,1.75692,1.75642,1.75687,61600000.0
2008-09-05 05:43:00,1.75663,1.75673,1.7565,1.75654,35200000.0
2008-09-05 05:44:00,1.7567,1.7568,1.75665,1.7567,13500000.0
2008-09-05 05:45:00,1.7568,1.7571,1.7568,1.7571,37200000.0
2008-09-05 05:46:00,1.75705,1.7579,1.75705,1.7578,58700000.0
2008-09-05 05:47:00,1.75775,1.7578,1.7574,1.7575,182199999.0
2008-09-05 05:48:00,1.75755,1.75775,1.75745,1.7577,87300000.0
2008-09-05 05:49:00,1.7577,1.7584,1.7577,1.7581,317599999.0
2008-09-05 05:50:00,1.7582,1.75825,1.7581,1.7581,1026300028.0
2008-09-05 05:51:00,1.7581,1.75845,1.7581,1.75835,429500012.0
2008-09-05 05:52:00,1.7585,1.75855,1.75835,1.75835,65500000.0
2008-09-05 05:53:00,1.7583,1.7584,1.7583,1.7584,14900000.0
2008-09-05 05:54:00,1.7584,1.7584,1.758,1.758,189200000.0
2008-09-05 05:55:00,1.758,1.7582,1.7578,1.75795,503499999.0
2008-09-05 05:56:00,1.75795,1.7582,1.7579,1.75805,57400001.0
2008-09-05 05:57:00,1.75795,1.75805,1.75795,1.75805,10500000.0
2008-09-05 05:58:00,1.75795,1.75795,1.7579,1.7579,23700000.0
2008-09-05 05:59:00,1.7578,1.7578,1.75775,1.75775,7000000.0
2008-09-05 06:00:00,1.7578,1.7579,1.75775,1.7579,10600000.0
2008-09-05 06:01:00,1.7579,1.7582,1.75775,1.7579,83200000.0
2008-09-05 06:02:00,1.7579,1.7586,1.75785,1.7586,63900000.0
2008-09-05 06:03:00,1.7582,1.7586,1.7579,1.7579,270100000.0
2008-09-05 06:04:00,1.7581,1.7581,1.7581,1.7581,464400000.0
2008-09-05 06:05:00,1.7581,1.7581,1.7581,1.7581,75600000.0
2008-09-05 06:06:00,1.7578,1.7578,1.7578,1.7578,12400000.0
2008-09-05 06:07:00,1.7581,1.7581,1.7575,1.7575,96400000.0
2008-09-05 06:08:00,1.75765,1.7578,1.75765,1.7578,101500000.0
2008-09-05 06:09:00,1.7578,1.7578,1.7578,1.7578,40400000.0
2008-09-05 06:10:00,1.7578,1.7578,1.7578,1.7578,51000000.0
2008-09-05 06:11:00,1.7578,1.7578,1.75755,1.75755,35000000.0
2008-09-05 06:12:00,1.75755,1.75755,1.7575,1.7575,31000000.0
2008-09-05 06:13:00,1.7575,1.7575,1.7573,1.75735,42700000.0
2008-09-05 06:14:00,1.75735,1.7574,1.7569,1.757,20100000.0
2008-09-05 06:15:00,1.757,1.757,1.75665,1.75675,30900000.0
2008-09-05 06:16:00,1.7567,1.7567,1.7567,1.7567,1000000.0
2008-09-05 06:17:00,1.7567,1.757,1.7567,1.757,93200000.0
2008-09-05 06:18:00,1.7569,1.75695,1.7569,1.7569,57000000.0
2008-09-05 06:19:00,1.7569,1.75695,1.7569,1.75695,143399999.0
2008-09-05 06:20:00,1.75695,1.75735,1.75695,1.7573,473800000.0
2008-09-05 06:21:00,1.7573,1.7573,1.7567,1.7569,1329700011.0
2008-09-05 06:22:00,1.75685,1.7575,1.75685,1.7575,172400000.0
2008-09-05 06:23:00,1.7575,1.7577,1.7574,1.7577,413200001.0
2008-09-05 06:24:00,1.7577,1.7582,1.75745,1.7581,228599998.0
2008-09-05 06:25:00,1.75815,1.75825,1.7581,1.7582,173700000.0
2008-09-05 06:26:00,1.7582,1.7582,1.758,1.758,134799999.0
2008-09-05 06:27:00,1.758,1.7582,1.75755,1.7577,174000000.0
2008-09-05 06:28:00,1.7578,1.7582,1.7577,1.7579,225400000.0
2008-09-05 06:29:00,1.75795,1.7581,1.75785,1.7579,78100000.0
2008-09-05 06:30:00,1.7579,1.7579,1.7576,1.7576,256400004.0
2008-09-05 06:31:00,1.7576,1.7579,1.7576,1.7579,60600000.0
2008-09-05 06:32:00,1.7579,1.758,1.7576,1.7578,278000003.0
2008-09-05 06:33:00,1.7578,1.7579,1.75775,1.7579,138800000.0
2008-09-05 06:34:00,1.7579,1.7579,1.7578,1.7578,197800000.0
2008-09-05 06:35:00,1.7578,1.7578,1.7571,1.75715,215900000.0
2008-09-05 06:36:00,1.75715,1.7572,1.757,1.757,185600000.0
2008-09-05 06:37:00,1.757,1.757,1.75675,1.7568,188500003.0
2008-09-05 06:38:00,1.75685,1.7569,1.7566,1.7568,157000000.0
2008-09-05 06:39:00,1.75665,1.75695,1.7566,1.75675,66500000.0
2008-09-05 06:40:00,1.75675,1.757,1.75675,1.7569,22000000.0
2008-09-05 06:41:00,1.75695,1.75695,1.7569,1.75695,13800000.0
2008-09-05 06:42:00,1.7569,1.7569,1.7569,1.7569,22600000.0
2008-09-05 06:43:00,1.75636,1.75673,1.75636,1.75667,37600000.0
2008-09-05 06:44:00,1.7569,1.75695,1.75685,1.75695,30800000.0
2008-09-05 06:45:00,1.7568,1.75685,1.7568,1.7568,5000000.0
2008-09-05 06:46:00,1.75685,1.7573,1.75685,1.7573,8300000.0
2008-09-05 06:47:00,1.75655,1.757,1.75655,1.75665,64100000.0
2008-09-05 06:48:00,1.75665,1.7567,1.7565,1.7565,64800000.0
2008-09-05 06:49:00,1.7565,1.7565,1.7565,1.7565,7000000.0
2008-09-05 06:50:00,1.7565,1.75665,1.7565,1.75665,19100000.0
2008-09-05 06:51:00,1.7565,1.7565,1.7565,1.7565,28600000.0
2008-09-05 06:52:00,1.7565,1.7567,1.7565,1.7566,58400000.0
2008-09-05 06:53:00,1.7566,1.75665,1.7565,1.7565,75600000.0
2008-09-05 06:54:00,1.7565,1.7565,1.7565,1.7565,56000000.0
2008-09-05 06:55:00,1.7565,1.7566,1.7565,1.7566,12200000.0
2008-09-05 06:56:00,1.75655,1.7567,1.7565,1.7567,60600000.0
2008-09-05 06:57:00,1.7567,1.7567,1.7567,1.7567,5000000.0
2008-09-05 06:58:00,1.7567,1.7567,1.75665,1.75665,19200000.0
2008-09-05 06:59:00,1.75665,1.7568,1.7566,1.7568,136900000.0
2008-09-05 07:00:00,1.75675,1.7568,1.75675,1.7568,3000000.0
2008-09-05 07:01:00,1.7568,1.757,1.7568,1.757,6300000.0
2008-09-05 07:02:00,1.7568,1.7571,1.7568,1.7571,36400000.0
2008-09-05 07:03:00,1.7571,1.7572,1.7569,1.757,193799999.0
2008-09-05 07:04:00,1.7572,1.75755,1.75705,1.7575,126200001.0
2008-09-05 07:05:00,1.7575,1.75815,1.7575,1.75815,310899996.0
2008-09-05 07:06:00,1.7581,1.7585,1.75795,1.75815,170199998.0
2008-09-05 07:07:00,1.7582,1.7593,1.7582,1.75895,311800000.0
2008-09-05 07:08:00,1.7592,1.7594,1.7591,1.7593,191000000.0
2008-09-05 07:09:00,1.7593,1.7595,1.7593,1.7594,193100000.0
2008-09-05 07:10:00,1.7595,1.7595,1.7591,1.75915,51500000.0
2008-09-05 07:11:00,1.75915,1.7593,1.75915,1.7593,107300000.0
2008-09-05 07:12:00,1.7593,1.75955,1.7592,1.7595,349400001.0
2008-09-05 07:13:00,1.7595,1.76015,1.7594,1.76005,1000800010.0
2008-09-05 07:14:00,1.7603,1.7604,1.7602,1.7602,210400000.0
2008-09-05 07:15:00,1.7602,1.7607,1.7602,1.7605,238700000.0
2008-09-05 07:16:00,1.7605,1.76075,1.76025,1.76035,102300000.0
2008-09-05 07:17:00,1.7605,1.7608,1.76025,1.7608,203299999.0
2008-09-05 07:18:00,1.7608,1.76105,1.7605,1.76085,330200000.0
2008-09-05 07:19:00,1.7609,1.7609,1.7606,1.7606,93500000.0
2008-09-05 07:20:00,1.7606,1.7606,1.7604,1.76055,63600000.0
2008-09-05 07:21:00,1.76045,1.7605,1.75935,1.7594,254100000.0
2008-09-05 07:22:00,1.7594,1.76,1.7594,1.7597,169400000.0
2008-09-05 07:23:00,1.7597,1.76,1.7594,1.7596,94200000.0
2008-09-05 07:24:00,1.75965,1.75995,1.75965,1.7598,340500000.0
2008-09-05 07:25:00,1.7598,1.7598,1.7598,1.7598,75600000.0
2008-09-05 07:26:00,1.7596,1.7596,1.7592,1.7592,154399998.0
2008-09-05 07:27:00,1.7592,1.7592,1.75845,1.75875,854100000.0
2008-09-05 07:28:00,1.75875,1.7589,1.7587,1.7588,231200003.0
2008-09-05 07:29:00,1.75885,1.759,1.75875,1.759,115700000.0
2008-09-05 07:30:00,1.759,1.7593,1.759,1.7591,257300000.0
2008-09-05 07:31:00,1.7591,1.7594,1.7591,1.7593,302200002.0
2008-09-05 07:32:00,1.7592,1.7593,1.7591,1.7592,259700000.0
2008-09-05 07:33:00,1.7592,1.7592,1.75815,1.7583,501300000.0
2008-09-05 07:34:00,1.7583,1.7587,1.7581,1.7585,220400000.0
2008-09-05 07:35:00,1.7584,1.75855,1.7583,1.75845,563500001.0
2008-09-05 07:36:00,1.75845,1.75845,1.75815,1.7584,164000000.0
2008-09-05 07:37:00,1.7584,1.7585,1.75835,1.7585,62800000.0
2008-09-05 07:38:00,1.7585,1.7585,1.75815,1.7583,46904050.0
2008-09-05 07:39:00,1.7583,1.7588,1.7582,1.7588,321800003.0
2008-09-05 07:40:00,1.7588,1.7588,1.7587,1.7587,110700000.0
2008-09-05 07:41:00,1.7587,1.7593,1.7587,1.7593,79800000.0
2008-09-05 07:42:00,1.7593,1.75955,1.75925,1.75925,43100000.0
2008-09-05 07:43:00,1.75925,1.75925,1.759,1.7592,44000000.0
2008-09-05 07:44:00,1.7591,1.7592,1.759,1.759,85600001.0
2008-09-05 07:45:00,1.759,1.759,1.75875,1.7588,192800000.0
2008-09-05 07:46:00,1.7588,1.759,1.7587,1.759,206000000.0
2008-09-05 07:47:00,1.759,1.7594,1.75875,1.7593,159000001.0
2008-09-05 07:48:00,1.7593,1.75935,1.7586,1.75875,278200006.0
2008-09-05 07:49:00,1.7588,1.759,1.7586,1.7587,50800000.0
2008-09-05 07:50:00,1.7587,1.7587,1.75825,1.75825,212600000.0
2008-09-05 07:51:00,1.7582,1.7585,1.7582,1.7585,177300000.0
2008-09-05 07:52:00,1.7585,1.7586,1.7585,1.75855,273399998.0
2008-09-05 07:53:00,1.7586,1.75865,1.7586,1.75865,42400000.0
2008-09-05 07:54:00,1.75865,1.75875,1.75865,1.75865,51200000.0
2008-09-05 07:55:00,1.7587,1.75875,1.7587,1.7587,18500000.0
2008-09-05 07:56:00,1.7587,1.7587,1.7586,1.75865,160400001.0
2008-09-05 07:57:00,1.75865,1.7587,1.7581,1.7583,185700000.0
2008-09-05 07:58:00,1.7583,1.75875,1.75815,1.75875,297000000.0
2008-09-05 07:59:00,1.75865,1.75865,1.75795,1.758,254600000.0
2008-09-05 08:00:00,1.75795,1.7584,1.7576,1.7577,116200000.0
2008-09-05 08:01:00,1.75775,1.7583,1.75745,1.7583,347599997.0
2008-09-05 08:02:00,1.7583,1.7583,1.7577,1.7583,50700000.0
2008-09-05 08:03:00,1.7583,1.7583,1.7577,1.7579,39600000.0
2008-09-05 08:04:00,1.7579,1.7588,1.7578,1.7586,216400001.0
2008-09-05 08:05:00,1.7586,1.75905,1.7585,1.75895,180608000.0
2008-09-05 08:06:00,1.75895,1.7597,1.75895,1.7594,177100000.0
2008-09-05 08:07:00,1.7594,1.7595,1.75925,1.7594,87200000.0
2008-09-05 08:08:00,1.75945,1.7595,1.7592,1.7594,26500000.0
2008-09-05 08:09:00,1.75925,1.75945,1.75925,1.75935,88100000.0
2008-09-05 08:10:00,1.7593,1.7602,1.7593,1.7602,39600000.0
2008-09-05 08:11:00,1.76025,1.7605,1.75995,1.7603,119100000.0
2008-09-05 08:12:00,1.76035,1.7613,1.7603,1.7612,172600000.0
2008-09-05 08:13:00,1.76115,1.76115,1.7606,1.7606,164700001.0
2008-09-05 08:14:00,1.7609,1.76105,1.7603,1.7608,201900000.0
2008-09-05 08:15:00,1.76075,1.76125,1.76075,1.7612,114400000.0
2008-09-05 08:16:00,1.7612,1.7612,1.76045,1.7605,147100000.0
2008-09-05 08:17:00,1.7605,1.7605,1.7596,1.7598,173700000.0
2008-09-05 08:18:00,1.7598,1.7598,1.7588,1.7592,138820000.0
2008-09-05 08:19:00,1.75925,1.75995,1.75925,1.75945,110100000.0
2008-09-05 08:20:00,1.75945,1.7601,1.75945,1.75975,126799999.0
2008-09-05 08:21:00,1.7598,1.7598,1.759,1.7591,60100000.0
2008-09-05 08:22:00,1.75905,1.75905,1.7588,1.7588,52900000.0
2008-09-05 08:23:00,1.7589,1.7589,1.7585,1.75885,46900000.0
2008-09-05 08:24:00,1.7589,1.75935,1.75875,1.75905,46600000.0
2008-09-05 08:25:00,1.75905,1.75925,1.75885,1.7591,69000000.0
2008-09-05 08:26:00,1.7591,1.75945,1.7585,1.7593,105000000.0
2008-09-05 08:27:00,1.75925,1.75935,1.75855,1.7593,87800000.0
2008-09-05 08:28:00,1.7593,1.7597,1.7593,1.7596,48600000.0
2008-09-05 08:29:00,1.7596,1.76,1.75955,1.75995,57300000.0
2008-09-05 08:30:00,1.75995,1.7601,1.7597,1.7598,167800000.0
2008-09-05 08:31:00,1.75975,1.76005,1.75975,1.76,50900000.0
2008-09-05 08:32:00,1.76005,1.7602,1.76,1.7601,34600000.0
2008-09-05 08:33:00,1.76005,1.761,1.76005,1.76065,112300000.0
2008-09-05 08:34:00,1.7606,1.76065,1.76045,1.7605,51300000.0
2008-09-05 08:35:00,1.7605,1.76055,1.75995,1.76,122200000.0
2008-09-05 08:36:00,1.76,1.7601,1.75995,1.7601,82600000.0
2008-09-05 08:37:00,1.76005,1.7601,1.75995,1.75995,40300000.0
2008-09-05 08:38:00,1.76,1.7602,1.75995,1.7602,43600000.0
2008-09-05 08:39:00,1.76015,1.7602,1.7575,1.75815,323000000.0
2008-09-05 08:40:00,1.7581,1.7582,1.75655,1.75765,368700002.0
2008-09-05 08:41:00,1.75765,1.7583,1.7576,1.75805,211500000.0
2008-09-05 08:42:00,1.75805,1.7592,1.758,1.75915,147500000.0
2008-09-05 08:43:00,1.7592,1.7592,1.7586,1.7587,99400000.0
2008-09-05 08:44:00,1.7586,1.7586,1.7581,1.7583,154100000.0
2008-09-05 08:45:00,1.75835,1.7586,1.75755,1.7586,169600000.0
2008-09-05 08:46:00,1.7587,1.7587,1.75855,1.75855,46900000.0
2008-09-05 08:47:00,1.75855,1.75865,1.7581,1.7582,80899999.0
2008-09-05 08:48:00,1.75815,1.75885,1.75815,1.7588,79700000.0
2008-09-05 08:49:00,1.7589,1.7597,1.7587,1.7597,266900000.0
2008-09-05 08:50:00,1.75955,1.7597,1.75865,1.7591,214800000.0
2008-09-05 08:51:00,1.75915,1.7596,1.7591,1.7595,219400000.0
2008-09-05 08:52:00,1.7595,1.7596,1.7592,1.7592,166200000.0
2008-09-05 08:53:00,1.7592,1.7596,1.75915,1.75945,78500000.0
2008-09-05 08:54:00,1.75935,1.7596,1.75915,1.7593,80900000.0
2008-09-05 08:55:00,1.7593,1.7593,1.75865,1.75865,110900000.0
2008-09-05 08:56:00,1.75865,1.7589,1.75855,1.7588,71700000.0
2008-09-05 08:57:00,1.7588,1.7594,1.75865,1.7594,130100000.0
2008-09-05 08:58:00,1.7594,1.7599,1.7593,1.7595,144600000.0
2008-09-05 08:59:00,1.7595,1.7598,1.75865,1.75865,284200000.0
2008-09-05 09:00:00,1.7587,1.7593,1.7585,1.7585,223800000.0
2008-09-05 09:01:00,1.7585,1.7589,1.75785,1.75875,366900000.0
2008-09-05 09:02:00,1.7588,1.7595,1.7587,1.7594,513800001.0
2008-09-05 09:03:00,1.7594,1.75965,1.75935,1.75965,325800000.0
2008-09-05 09:04:00,1.75965,1.76005,1.75935,1.76,222400000.0
2008-09-05 09:05:00,1.76,1.76015,1.7595,1.7597,527300000.0
2008-09-05 09:06:00,1.7597,1.7601,1.75955,1.7598,208200000.0
2008-09-05 09:07:00,1.7599,1.7599,1.75975,1.75985,210000000.0
2008-09-05 09:08:00,1.7599,1.7599,1.7591,1.75925,684599999.0
2008-09-05 09:09:00,1.75925,1.75985,1.7592,1.7598,296700000.0
2008-09-05 09:10:00,1.7598,1.7598,1.7592,1.7595,307800000.0
2008-09-05 09:11:00,1.7595,1.7596,1.75945,1.75955,102800000.0
2008-09-05 09:12:00,1.75955,1.7605,1.75955,1.76035,107600000.0
2008-09-05 09:13:00,1.76035,1.7609,1.76025,1.7606,292200000.0
2008-09-05 09:14:00,1.76055,1.7611,1.76045,1.7608,374100000.0
2008-09-05 09:15:00,1.7607,1.7609,1.7606,1.7608,163300000.0
2008-09-05 09:16:00,1.7608,1.7611,1.76075,1.76095,167800000.0
2008-09-05 09:17:00,1.76095,1.7617,1.76095,1.7617,227200000.0
2008-09-05 09:18:00,1.7617,1.76195,1.76145,1.7615,235500001.0
2008-09-05 09:19:00,1.76145,1.7617,1.76105,1.7611,247400000.0
2008-09-05 09:20:00,1.761,1.7611,1.76065,1.76085,250400000.0
2008-09-05 09:21:00,1.7609,1.76105,1.76005,1.7605,400299999.0
2008-09-05 09:22:00,1.76055,1.76165,1.76055,1.7609,206800000.0
2008-09-05 09:23:00,1.76075,1.7608,1.76005,1.76045,406099998.0
2008-09-05 09:24:00,1.76045,1.7605,1.75985,1.7602,338700000.0
2008-09-05 09:25:00,1.7602,1.7606,1.76015,1.7606,115500000.0
2008-09-05 09:26:00,1.76055,1.7607,1.76035,1.76045,203200000.0
2008-09-05 09:27:00,1.7604,1.7605,1.7602,1.76025,120800000.0
2008-09-05 09:28:00,1.76025,1.7606,1.76005,1.76005,161800000.0
2008-09-05 09:29:00,1.7601,1.7603,1.7593,1.75935,272500000.0
2008-09-05 09:30:00,1.7594,1.7595,1.75915,1.7592,195100000.0
2008-09-05 09:31:00,1.7592,1.76005,1.75915,1.75985,309000000.0
2008-09-05 09:32:00,1.7598,1.7598,1.75855,1.75945,893800013.0
2008-09-05 09:33:00,1.75945,1.7598,1.7593,1.7595,304099998.0
2008-09-05 09:34:00,1.7595,1.76005,1.7595,1.7598,420100000.0
2008-09-05 09:35:00,1.7598,1.76,1.7596,1.7596,209200000.0
2008-09-05 09:36:00,1.7596,1.76,1.7595,1.75995,397200000.0
2008-09-05 09:37:00,1.7601,1.7602,1.76,1.7602,252100000.0
2008-09-05 09:38:00,1.76015,1.7604,1.76015,1.7604,115300000.0
2008-09-05 09:39:00,1.7604,1.7612,1.76035,1.7612,508100000.0
2008-09-05 09:40:00,1.7611,1.7613,1.7602,1.76025,507400002.0
2008-09-05 09:41:00,1.7604,1.7608,1.76035,1.7607,313200000.0
2008-09-05 09:42:00,1.7607,1.7614,1.76055,1.76135,384400000.0
2008-09-05 09:43:00,1.76135,1.7614,1.7606,1.7608,616000001.0
2008-09-05 09:44:00,1.7609,1.7611,1.76065,1.76105,389700000.0
2008-09-05 09:45:00,1.76105,1.76115,1.76095,1.761,251300000.0
2008-09-05 09:46:00,1.7611,1.7615,1.76105,1.7613,192200000.0
2008-09-05 09:47:00,1.7613,1.7615,1.7613,1.76135,130200000.0
2008-09-05 09:48:00,1.76135,1.7614,1.7613,1.7614,118200000.0
2008-09-05 09:49:00,1.7614,1.7615,1.76135,1.76135,65600000.0
2008-09-05 09:50:00,1.76135,1.7618,1.76075,1.7609,269900000.0
2008-09-05 09:51:00,1.76075,1.7613,1.7606,1.7613,301600000.0
2008-09-05 09:52:00,1.7613,1.7615,1.76125,1.76125,363600000.0
2008-09-05 09:53:00,1.76125,1.7613,1.761,1.7612,165200000.0
2008-09-05 09:54:00,1.7612,1.7613,1.7611,1.76115,120400000.0
2008-09-05 09:55:00,1.76115,1.7613,1.76085,1.76085,333700000.0
2008-09-05 09:56:00,1.7609,1.761,1.7609,1.76095,140700000.0
2008-09-05 09:57:00,1.76095,1.7613,1.7609,1.7612,135400000.0
2008-09-05 09:58:00,1.7612,1.7616,1.76095,1.76105,368900000.0
2008-09-05 09:59:00,1.7611,1.7613,1.76105,1.76125,110900000.0
2008-09-05 10:00:00,1.76125,1.7615,1.76105,1.76145,207300000.0
2008-09-05 10:01:00,1.7615,1.7615,1.7611,1.76125,198000000.0
2008-09-05 10:02:00,1.76125,1.7619,1.76115,1.7619,186200000.0
2008-09-05 10:03:00,1.762,1.7622,1.76155,1.7619,242600000.0
2008-09-05 10:04:00,1.76185,1.7626,1.76185,1.7625,265600000.0
2008-09-05 10:05:00,1.76245,1.7625,1.76195,1.76195,289200000.0
2008-09-05 10:06:00,1.76195,1.76205,1.76115,1.76125,642000002.0
2008-09-05 10:07:00,1.7613,1.7614,1.7611,1.7613,301500000.0
2008-09-05 10:08:00,1.7613,1.7614,1.761,1.7614,213500000.0
2008-09-05 10:09:00,1.76125,1.7614,1.7605,1.7608,460500006.0
2008-09-05 10:10:00,1.7607,1.7608,1.7605,1.7607,125700000.0
2008-09-05 10:11:00,1.7608,1.7623,1.7607,1.76205,263400000.0
2008-09-05 10:12:00,1.76205,1.76205,1.76125,1.76125,417900000.0
2008-09-05 10:13:00,1.76125,1.7614,1.76105,1.7613,258300000.0
2008-09-05 10:14:00,1.7613,1.7614,1.76095,1.76115,283900000.0
2008-09-05 10:15:00,1.7611,1.76125,1.7605,1.76085,510900000.0
2008-09-05 10:16:00,1.7609,1.761,1.75995,1.75995,251500000.0
2008-09-05 10:17:00,1.76,1.76065,1.75995,1.76045,429600000.0
2008-09-05 10:18:00,1.7604,1.7605,1.76015,1.7605,357200000.0
2008-09-05 10:19:00,1.7605,1.76115,1.7604,1.76095,191600000.0
2008-09-05 10:20:00,1.76095,1.76105,1.7602,1.76055,267200000.0
2008-09-05 10:21:00,1.7606,1.7612,1.76055,1.76105,300400000.0
2008-09-05 10:22:00,1.76105,1.7611,1.7607,1.76105,284200001.0
2008-09-05 10:23:00,1.76095,1.7615,1.7605,1.76085,523600001.0
2008-09-05 10:24:00,1.76075,1.76105,1.7606,1.7607,268100000.0
2008-09-05 10:25:00,1.7607,1.7609,1.7606,1.7606,246900000.0
2008-09-05 10:26:00,1.7607,1.7608,1.7606,1.76065,175100000.0
2008-09-05 10:27:00,1.7607,1.7618,1.7607,1.7615,579699999.0
2008-09-05 10:28:00,1.76155,1.7616,1.7612,1.7614,825100003.0
2008-09-05 10:29:00,1.7614,1.7616,1.76075,1.76125,340800000.0
2008-09-05 10:30:00,1.76125,1.7613,1.761,1.7611,120200000.0
2008-09-05 10:31:00,1.76105,1.7618,1.76105,1.7617,700600001.0
2008-09-05 10:32:00,1.76175,1.76175,1.76085,1.7612,300100000.0
2008-09-05 10:33:00,1.7612,1.7616,1.76105,1.7611,502900002.0
2008-09-05 10:34:00,1.76105,1.7613,1.7608,1.76115,551800000.0
2008-09-05 10:35:00,1.7612,1.7613,1.7605,1.7605,601400003.0
2008-09-05 10:36:00,1.7605,1.761,1.76025,1.761,439500000.0
2008-09-05 10:37:00,1.761,1.7613,1.7605,1.76065,437600001.0
2008-09-05 10:38:00,1.7607,1.7612,1.76035,1.761,487000000.0
2008-09-05 10:39:00,1.761,1.76135,1.76075,1.761,434799999.0
2008-09-05 10:40:00,1.761,1.7618,1.761,1.76135,616799999.0
2008-09-05 10:41:00,1.76135,1.76195,1.76125,1.7618,407300000.0
2008-09-05 10:42:00,1.7618,1.7622,1.7617,1.7619,415584374.0
2008-09-05 10:43:00,1.7618,1.7622,1.76165,1.7622,258800000.0
2008-09-05 10:44:00,1.76205,1.7633,1.7618,1.76315,350200000.0
2008-09-05 10:45:00,1.7632,1.7634,1.76255,1.76285,344599998.0
2008-09-05 10:46:00,1.7629,1.7631,1.76205,1.7621,356300001.0
2008-09-05 10:47:00,1.7621,1.7622,1.76145,1.76155,498700001.0
2008-09-05 10:48:00,1.76155,1.7618,1.7614,1.7617,317100000.0
2008-09-05 10:49:00,1.7617,1.7617,1.7614,1.7616,224000001.0
2008-09-05 10:50:00,1.7615,1.76205,1.76145,1.76205,142000000.0
2008-09-05 10:51:00,1.76205,1.7625,1.762,1.7623,158500000.0
2008-09-05 10:52:00,1.76235,1.7626,1.7617,1.7624,377999999.0
2008-09-05 10:53:00,1.7624,1.7628,1.7623,1.7626,308100002.0
2008-09-05 10:54:00,1.7626,1.7626,1.76215,1.7626,386300001.0
2008-09-05 10:55:00,1.7626,1.7633,1.7626,1.76315,257100000.0
2008-09-05 10:56:00,1.763,1.7632,1.763,1.76305,215399999.0
2008-09-05 10:57:00,1.76305,1.7632,1.763,1.76305,337200000.0
2008-09-05 10:58:00,1.7631,1.76385,1.7631,1.76375,471800002.0
2008-09-05 10:59:00,1.7638,1.7638,1.7632,1.7634,347900000.0
2008-09-05 11:00:00,1.7635,1.764,1.76295,1.764,274300000.0
2008-09-05 11:01:00,1.76385,1.7639,1.7636,1.7637,188400000.0
2008-09-05 11:02:00,1.76355,1.7636,1.76305,1.76305,520499999.0
2008-09-05 11:03:00,1.7631,1.7632,1.7629,1.7631,263500001.0
2008-09-05 11:04:00,1.7631,1.7632,1.7623,1.76255,155200000.0
2008-09-05 11:05:00,1.7626,1.76285,1.7618,1.76205,217100000.0
2008-09-05 11:06:00,1.76205,1.7623,1.7615,1.762,194200000.0
2008-09-05 11:07:00,1.762,1.76205,1.76175,1.76175,115300000.0
2008-09-05 11:08:00,1.76175,1.762,1.7617,1.762,71000000.0
2008-09-05 11:09:00,1.762,1.762,1.7618,1.7618,19800000.0
2008-09-05 11:10:00,1.7618,1.762,1.7618,1.7618,342400000.0
2008-09-05 11:11:00,1.762,1.762,1.7618,1.7619,203900000.0
2008-09-05 11:12:00,1.76195,1.7629,1.76185,1.7628,427000006.0
2008-09-05 11:13:00,1.7629,1.7629,1.7626,1.76275,95700000.0
2008-09-05 11:14:00,1.76275,1.7628,1.76195,1.7621,493200000.0
2008-09-05 11:15:00,1.7621,1.7626,1.7621,1.7625,221100000.0
2008-09-05 11:16:00,1.76245,1.76275,1.76225,1.7627,318900000.0
2008-09-05 11:17:00,1.76275,1.763,1.76245,1.7626,211100000.0
2008-09-05 11:18:00,1.7626,1.7626,1.7622,1.7622,162200000.0
2008-09-05 11:19:00,1.76225,1.7623,1.7621,1.7621,58700000.0
2008-09-05 11:20:00,1.7621,1.7621,1.7616,1.76175,208600000.0
2008-09-05 11:21:00,1.76175,1.76205,1.7616,1.7619,189300000.0
2008-09-05 11:22:00,1.7619,1.7624,1.7618,1.76215,242700000.0
2008-09-05 11:23:00,1.76215,1.76215,1.76185,1.76215,130400000.0
2008-09-05 11:24:00,1.7621,1.76235,1.762,1.76225,182700000.0
2008-09-05 11:25:00,1.7623,1.7626,1.7623,1.76245,163500000.0
2008-09-05 11:26:00,1.76255,1.76345,1.7625,1.76345,264800000.0
2008-09-05 11:27:00,1.7634,1.7636,1.76335,1.7635,272200000.0
2008-09-05 11:28:00,1.7635,1.7635,1.76305,1.76305,237400000.0
2008-09-05 11:29:00,1.7631,1.7633,1.763,1.7631,396300000.0
2008-09-05 11:30:00,1.7631,1.7631,1.763,1.7631,168600000.0
2008-09-05 11:31:00,1.7631,1.7634,1.763,1.7632,318700000.0
2008-09-05 11:32:00,1.76315,1.76455,1.76315,1.7642,266300000.0
2008-09-05 11:33:00,1.76405,1.7642,1.76375,1.76375,131800000.0
2008-09-05 11:34:00,1.76375,1.7641,1.76375,1.76385,121400000.0
2008-09-05 11:35:00,1.76385,1.764,1.76345,1.7636,228100000.0
2008-09-05 11:36:00,1.7637,1.76375,1.7628,1.76345,440799999.0
2008-09-05 11:37:00,1.76345,1.764,1.76335,1.76375,448400000.0
2008-09-05 11:38:00,1.7638,1.7641,1.76375,1.7639,191300000.0
2008-09-05 11:39:00,1.7639,1.76405,1.76385,1.764,121400000.0
2008-09-05 11:40:00,1.76395,1.76405,1.76375,1.7638,100800000.0
2008-09-05 11:41:00,1.7638,1.7641,1.76365,1.76375,196800000.0
2008-09-05 11:42:00,1.76375,1.76375,1.7632,1.76325,103000000.0
2008-09-05 11:43:00,1.7632,1.7633,1.76215,1.7625,179400001.0
2008-09-05 11:44:00,1.76245,1.76335,1.7624,1.7631,234800000.0
2008-09-05 11:45:00,1.7631,1.7632,1.76305,1.76315,35800000.0
2008-09-05 11:46:00,1.7632,1.76385,1.76305,1.76375,303300000.0
2008-09-05 11:47:00,1.76375,1.76405,1.7637,1.7639,398700000.0
2008-09-05 11:48:00,1.76375,1.76455,1.76375,1.76425,381600000.0
2008-09-05 11:49:00,1.76425,1.7643,1.76375,1.7642,351200001.0
2008-09-05 11:50:00,1.7642,1.76455,1.76405,1.7642,420000000.0
2008-09-05 11:51:00,1.7642,1.7642,1.76365,1.7638,280900000.0
2008-09-05 11:52:00,1.7638,1.764,1.7638,1.76385,234800000.0
2008-09-05 11:53:00,1.7638,1.76385,1.76365,1.76385,183600000.0
2008-09-05 11:54:00,1.7638,1.7641,1.76365,1.76375,189700000.0
2008-09-05 11:55:00,1.76375,1.76395,1.76375,1.7638,81400000.0
2008-09-05 11:56:00,1.7638,1.764,1.76325,1.7633,220100000.0
2008-09-05 11:57:00,1.7633,1.764,1.7632,1.76375,400400000.0
2008-09-05 11:58:00,1.76385,1.76405,1.7636,1.7638,262300000.0
2008-09-05 11:59:00,1.7638,1.7641,1.7638,1.76405,116700000.0
2008-09-05 12:00:00,1.764,1.7643,1.7635,1.76355,862800000.0
2008-09-05 12:01:00,1.76355,1.7643,1.7633,1.76375,704700005.0
2008-09-05 12:02:00,1.76375,1.76415,1.76345,1.7638,342600000.0
2008-09-05 12:03:00,1.7638,1.7641,1.7637,1.7639,480500000.0
2008-09-05 12:04:00,1.7639,1.76395,1.7637,1.7637,290400000.0
2008-09-05 12:05:00,1.76365,1.7638,1.76315,1.7632,392499999.0
2008-09-05 12:06:00,1.76315,1.76315,1.7618,1.76195,349700000.0
2008-09-05 12:07:00,1.7619,1.76195,1.76085,1.7611,441600000.0
2008-09-05 12:08:00,1.7612,1.76225,1.7612,1.7622,172800000.0
2008-09-05 12:09:00,1.7622,1.7622,1.7618,1.76205,150050000.0
2008-09-05 12:10:00,1.7621,1.76245,1.76205,1.76235,220500000.0
2008-09-05 12:11:00,1.7624,1.7624,1.76205,1.7622,96400000.0
2008-09-05 12:12:00,1.7622,1.7627,1.7622,1.76255,174000000.0
2008-09-05 12:13:00,1.7626,1.7627,1.76235,1.76245,164000000.0
2008-09-05 12:14:00,1.76245,1.7625,1.76145,1.7616,226200000.0
2008-09-05 12:15:00,1.7616,1.7622,1.76145,1.76185,217300000.0
2008-09-05 12:16:00,1.76185,1.7624,1.76185,1.762,168400000.0
2008-09-05 12:17:00,1.762,1.762,1.76185,1.7619,134400000.0
2008-09-05 12:18:00,1.76185,1.7621,1.7616,1.7616,187600000.0
2008-09-05 12:19:00,1.7615,1.7615,1.76025,1.7604,617199999.0
2008-09-05 12:20:00,1.7604,1.761,1.7603,1.76065,436800000.0
2008-09-05 12:21:00,1.76075,1.7613,1.76055,1.761,351900000.0
2008-09-05 12:22:00,1.761,1.76165,1.76095,1.7612,448100000.0
2008-09-05 12:23:00,1.7611,1.7616,1.7611,1.7615,163400000.0
2008-09-05 12:24:00,1.7615,1.7617,1.76145,1.76155,330800000.0
2008-09-05 12:25:00,1.76155,1.76165,1.76115,1.7613,260700000.0
2008-09-05 12:26:00,1.76125,1.7613,1.7607,1.7608,482000000.0
2008-09-05 12:27:00,1.7608,1.76085,1.76035,1.7604,396300000.0
2008-09-05 12:28:00,1.7604,1.76055,1.76015,1.7605,179200000.0
2008-09-05 12:29:00,1.7605,1.7609,1.7604,1.76085,175100000.0
2008-09-05 12:30:00,1.76085,1.761,1.7608,1.7608,90400000.0
2008-09-05 12:31:00,1.7609,1.76115,1.7608,1.76115,112900000.0
2008-09-05 12:32:00,1.76115,1.7612,1.76075,1.76085,87600000.0
2008-09-05 12:33:00,1.76085,1.7612,1.76085,1.76115,100500000.0
2008-09-05 12:34:00,1.7612,1.7612,1.76085,1.76105,151600000.0
2008-09-05 12:35:00,1.761,1.7612,1.76095,1.7612,50900000.0
2008-09-05 12:36:00,1.76105,1.7613,1.76095,1.7613,73300000.0
2008-09-05 12:37:00,1.7613,1.7616,1.7612,1.76145,95600000.0
2008-09-05 12:38:00,1.7615,1.7617,1.76115,1.7612,233400000.0
2008-09-05 12:39:00,1.7612,1.76125,1.76065,1.76065,312999999.0
2008-09-05 12:40:00,1.76065,1.76065,1.75935,1.7597,421900000.0
2008-09-05 12:41:00,1.75965,1.7601,1.75945,1.75945,205200000.0
2008-09-05 12:42:00,1.7594,1.7596,1.75925,1.7593,177400000.0
2008-09-05 12:43:00,1.75925,1.75955,1.7591,1.7594,175600000.0
2008-09-05 12:44:00,1.7594,1.75945,1.7587,1.7588,191300000.0
2008-09-05 12:45:00,1.7588,1.7591,1.75875,1.7591,93000000.0
2008-09-05 12:46:00,1.7591,1.7597,1.75905,1.75955,149800000.0
2008-09-05 12:47:00,1.75955,1.75955,1.75925,1.7594,158800000.0
2008-09-05 12:48:00,1.75935,1.7594,1.75885,1.75895,98054000.0
2008-09-05 12:49:00,1.759,1.7591,1.75895,1.75905,107800000.0
2008-09-05 12:50:00,1.7591,1.7591,1.7579,1.7583,263799998.0
2008-09-05 12:51:00,1.7583,1.75885,1.75815,1.7587,88600000.0
2008-09-05 12:52:00,1.7587,1.75875,1.75855,1.7587,107800000.0
2008-09-05 12:53:00,1.7587,1.7588,1.7579,1.7581,284300000.0
2008-09-05 12:54:00,1.7581,1.7584,1.75805,1.7584,151300000.0
2008-09-05 12:55:00,1.7583,1.7585,1.75825,1.75825,139700000.0
2008-09-05 12:56:00,1.75825,1.7583,1.75795,1.7581,104400000.0
2008-09-05 12:57:00,1.7581,1.7581,1.7571,1.75785,525799999.0
2008-09-05 12:58:00,1.7578,1.7588,1.7577,1.75875,442699999.0
2008-09-05 12:59:00,1.75875,1.759,1.75855,1.7588,241700000.0
2008-09-05 13:00:00,1.7587,1.75875,1.7584,1.7584,97500000.0
2008-09-05 13:01:00,1.7585,1.7585,1.7578,1.7585,399500002.0
2008-09-05 13:02:00,1.7584,1.75845,1.75785,1.7581,177600000.0
2008-09-05 13:03:00,1.7581,1.75845,1.75795,1.7583,62600000.0
2008-09-05 13:04:00,1.75835,1.75885,1.75835,1.75845,111600000.0
2008-09-05 13:05:00,1.75845,1.7589,1.75845,1.75875,68300000.0
2008-09-05 13:06:00,1.7587,1.75895,1.7586,1.7588,50400000.0
2008-09-05 13:07:00,1.7588,1.76035,1.7587,1.76005,254200000.0
2008-09-05 13:08:00,1.76,1.76,1.7589,1.7592,576599999.0
2008-09-05 13:09:00,1.7592,1.75965,1.7591,1.7596,172300000.0
2008-09-05 13:10:00,1.7596,1.76025,1.7595,1.76025,117800000.0
2008-09-05 13:11:00,1.76025,1.7604,1.7597,1.7598,279000000.0
2008-09-05 13:12:00,1.75985,1.7601,1.75935,1.75935,171600000.0
2008-09-05 13:13:00,1.7593,1.7597,1.7591,1.75915,151000000.0
2008-09-05 13:14:00,1.75915,1.75965,1.75915,1.75955,125600000.0
2008-09-05 13:15:00,1.75955,1.75985,1.7595,1.75965,53700000.0
2008-09-05 13:16:00,1.7597,1.7597,1.7591,1.7593,205600000.0
2008-09-05 13:17:00,1.75925,1.7596,1.75925,1.7596,178700000.0
2008-09-05 13:18:00,1.7596,1.7597,1.7595,1.75965,70500000.0
2008-09-05 13:19:00,1.75965,1.76015,1.75965,1.7601,48200000.0
2008-09-05 13:20:00,1.76005,1.7609,1.75985,1.7606,160600000.0
2008-09-05 13:21:00,1.76055,1.7616,1.7605,1.7614,257600000.0
2008-09-05 13:22:00,1.76145,1.76175,1.76135,1.76165,44000000.0
2008-09-05 13:23:00,1.7616,1.7626,1.7614,1.76215,199000000.0
2008-09-05 13:24:00,1.76225,1.7624,1.76205,1.7623,128900000.0
2008-09-05 13:25:00,1.7623,1.76235,1.76185,1.7622,362300000.0
2008-09-05 13:26:00,1.7622,1.76225,1.7616,1.76175,309500000.0
2008-09-05 13:27:00,1.76175,1.76175,1.7613,1.76135,220600000.0
2008-09-05 13:28:00,1.7613,1.76205,1.7613,1.7618,398200000.0
2008-09-05 13:29:00,1.762,1.762,1.7612,1.7613,586000000.0
2008-09-05 13:30:00,1.7613,1.7614,1.76115,1.76125,295700000.0
2008-09-05 13:31:00,1.76125,1.7613,1.76115,1.7612,109800000.0
2008-09-05 13:32:00,1.7612,1.76135,1.7611,1.76125,107700000.0
2008-09-05 13:33:00,1.76125,1.7613,1.7612,1.7613,81000000.0
2008-09-05 13:34:00,1.76135,1.7619,1.76135,1.76175,517400000.0
2008-09-05 13:35:00,1.76175,1.7632,1.7617,1.7625,643900001.0
2008-09-05 13:36:00,1.7625,1.76285,1.76245,1.7625,391100000.0
2008-09-05 13:37:00,1.7625,1.7625,1.7618,1.7619,235400000.0
2008-09-05 13:38:00,1.7619,1.7622,1.7616,1.7618,290200000.0
2008-09-05 13:39:00,1.7618,1.7618,1.76125,1.7613,137900000.0
2008-09-05 13:40:00,1.76135,1.76165,1.76135,1.7615,243399999.0
2008-09-05 13:41:00,1.7615,1.7617,1.7614,1.76155,327300000.0
2008-09-05 13:42:00,1.7616,1.7619,1.7613,1.76185,108100000.0
2008-09-05 13:43:00,1.7618,1.7623,1.76175,1.7622,209900000.0
2008-09-05 13:44:00,1.7622,1.7622,1.76195,1.762,252368760.0
2008-09-05 13:45:00,1.762,1.7626,1.7619,1.7624,412700000.0
2008-09-05 13:46:00,1.7623,1.76245,1.7623,1.76235,154500000.0
2008-09-05 13:47:00,1.76235,1.7626,1.7621,1.7626,230600000.0
2008-09-05 13:48:00,1.7626,1.76285,1.76245,1.7626,212500000.0
2008-09-05 13:49:00,1.76265,1.7629,1.76265,1.7627,155100000.0
2008-09-05 13:50:00,1.7627,1.76275,1.7626,1.76265,47100000.0
2008-09-05 13:51:00,1.76265,1.7628,1.7625,1.76255,200200000.0
2008-09-05 13:52:00,1.76255,1.76255,1.7624,1.7624,71300000.0
2008-09-05 13:53:00,1.7625,1.7625,1.76205,1.7621,81300000.0
2008-09-05 13:54:00,1.7621,1.76225,1.76175,1.76175,155000000.0
2008-09-05 13:55:00,1.76175,1.7618,1.7614,1.7615,70200000.0
2008-09-05 13:56:00,1.76145,1.76215,1.76145,1.7617,121400000.0
2008-09-05 13:57:00,1.76175,1.7623,1.7617,1.7621,148400000.0
2008-09-05 13:58:00,1.7621,1.7623,1.76205,1.76225,63700000.0
2008-09-05 13:59:00,1.7622,1.7622,1.76175,1.7618,156900000.0
2008-09-05 14:00:00,1.7618,1.7621,1.7618,1.76195,113600000.0
2008-09-05 14:01:00,1.762,1.7623,1.76185,1.76195,210300000.0
2008-09-05 14:02:00,1.762,1.7626,1.762,1.76245,181100000.0
2008-09-05 14:03:00,1.7623,1.7624,1.76195,1.76195,237200001.0
2008-09-05 14:04:00,1.762,1.762,1.76115,1.7615,249000000.0
2008-09-05 14:05:00,1.76145,1.7616,1.7611,1.76125,188400000.0
2008-09-05 14:06:00,1.7613,1.7618,1.7613,1.76165,139700000.0
2008-09-05 14:07:00,1.7617,1.7617,1.76125,1.7616,118300000.0
2008-09-05 14:08:00,1.7615,1.7615,1.76015,1.76015,222900000.0
2008-09-05 14:09:00,1.76025,1.76025,1.7594,1.7601,465300000.0
2008-09-05 14:10:00,1.7601,1.7602,1.75985,1.76005,101500000.0
2008-09-05 14:11:00,1.76005,1.7604,1.76,1.7604,209300000.0
2008-09-05 14:12:00,1.7604,1.7608,1.75995,1.7601,596000001.0
2008-09-05 14:13:00,1.7602,1.76095,1.76015,1.76065,146200001.0
2008-09-05 14:14:00,1.7606,1.76065,1.7602,1.76025,97700000.0
2008-09-05 14:15:00,1.7603,1.76055,1.75965,1.76045,263900002.0
2008-09-05 14:16:00,1.7604,1.7604,1.75995,1.7601,183800000.0
2008-09-05 14:17:00,1.7601,1.76035,1.7601,1.7603,53100000.0
2008-09-05 14:18:00,1.7603,1.76115,1.7603,1.7611,82900000.0
2008-09-05 14:19:00,1.7611,1.76125,1.76075,1.76125,230100000.0
2008-09-05 14:20:00,1.76115,1.7614,1.7611,1.7614,179800000.0
2008-09-05 14:21:00,1.7614,1.7625,1.7614,1.76235,174600000.0
2008-09-05 14:22:00,1.76235,1.7626,1.76185,1.7619,336100000.0
2008-09-05 14:23:00,1.7619,1.76255,1.7618,1.7625,86300000.0
2008-09-05 14:24:00,1.7625,1.7633,1.7625,1.76315,110200000.0
2008-09-05 14:25:00,1.76305,1.7638,1.763,1.7638,348700000.0
2008-09-05 14:26:00,1.7638,1.7656,1.7638,1.7654,387500000.0
2008-09-05 14:27:00,1.7654,1.7655,1.7636,1.76375,573800000.0
2008-09-05 14:28:00,1.76375,1.76455,1.76335,1.7642,620900000.0
2008-09-05 14:29:00,1.7642,1.76505,1.7631,1.7631,386600001.0
2008-09-05 14:30:00,1.76335,1.7675,1.76335,1.7671,492700001.0
2008-09-05 14:31:00,1.7671,1.7683,1.7669,1.7672,730431702.0
2008-09-05 14:32:00,1.7674,1.7674,1.7651,1.7653,558500000.0
2008-09-05 14:33:00,1.76515,1.7654,1.7617,1.7621,388600000.0
2008-09-05 14:34:00,1.76215,1.76225,1.7609,1.7619,706200007.0
2008-09-05 14:35:00,1.7613,1.7618,1.7601,1.7609,1924725003.0
2008-09-05 14:36:00,1.7608,1.7628,1.76055,1.7628,980099996.0
2008-09-05 14:37:00,1.7628,1.76335,1.7618,1.7618,299300001.0
2008-09-05 14:38:00,1.762,1.7633,1.76145,1.7633,875599994.0
2008-09-05 14:39:00,1.7632,1.76535,1.7632,1.7649,345500000.0
2008-09-05 14:40:00,1.7649,1.7657,1.76395,1.7652,653799997.0
2008-09-05 14:41:00,1.7652,1.76545,1.7643,1.7646,451000001.0
2008-09-05 14:42:00,1.7645,1.7665,1.7645,1.7664,451399998.0
2008-09-05 14:43:00,1.7665,1.76875,1.7665,1.7687,447000000.0
2008-09-05 14:44:00,1.7688,1.7693,1.7685,1.7685,511300001.0
2008-09-05 14:45:00,1.7686,1.7691,1.7679,1.7689,364600000.0
2008-09-05 14:46:00,1.7689,1.769,1.76785,1.7683,554300000.0
2008-09-05 14:47:00,1.7683,1.7691,1.7683,1.7691,514400002.0
2008-09-05 14:48:00,1.7691,1.772,1.769,1.77165,766800002.0
2008-09-05 14:49:00,1.7715,1.7719,1.7707,1.7708,644800000.0
2008-09-05 14:50:00,1.7708,1.7718,1.77045,1.77105,687199997.0
2008-09-05 14:51:00,1.77055,1.7713,1.77045,1.771,851400000.0
2008-09-05 14:52:00,1.771,1.7713,1.77045,1.7707,628900001.0
2008-09-05 14:53:00,1.7707,1.7711,1.7702,1.7703,408800000.0
2008-09-05 14:54:00,1.7703,1.7706,1.76895,1.7695,801100000.0
2008-09-05 14:55:00,1.7695,1.7703,1.767,1.767,812600002.0
2008-09-05 14:56:00,1.767,1.76855,1.7668,1.7683,512800000.0
2008-09-05 14:57:00,1.7683,1.769,1.7678,1.7678,585699999.0
2008-09-05 14:58:00,1.7678,1.7685,1.7674,1.7677,603199999.0
2008-09-05 14:59:00,1.7678,1.7684,1.7678,1.7682,507600000.0
2008-09-05 15:00:00,1.7682,1.7684,1.7678,1.7678,1069000007.0
2008-09-05 15:01:00,1.7678,1.768,1.7672,1.7672,540000000.0
2008-09-05 15:02:00,1.7672,1.7678,1.7671,1.7671,526800000.0
2008-09-05 15:03:00,1.7672,1.7676,1.767,1.7674,536900000.0
2008-09-05 15:04:00,1.7674,1.7676,1.7667,1.7667,626800000.0
2008-09-05 15:05:00,1.7668,1.7672,1.76675,1.767,846300000.0
2008-09-05 15:06:00,1.767,1.7678,1.767,1.7675,497700000.0
2008-09-05 15:07:00,1.7675,1.7679,1.767,1.7677,285400000.0
2008-09-05 15:08:00,1.7676,1.7682,1.7675,1.7678,455900000.0
2008-09-05 15:09:00,1.7678,1.7678,1.7675,1.7676,197100000.0
2008-09-05 15:10:00,1.7676,1.7684,1.7675,1.7683,314900000.0
2008-09-05 15:11:00,1.76825,1.769,1.7681,1.769,296300001.0
2008-09-05 15:12:00,1.769,1.7695,1.7685,1.7695,507800002.0
2008-09-05 15:13:00,1.76935,1.7706,1.76935,1.7706,518000000.0
2008-09-05 15:14:00,1.7705,1.77115,1.7701,1.771,412300000.0
2008-09-05 15:15:00,1.771,1.774,1.771,1.7726,726710124.0
2008-09-05 15:16:00,1.7727,1.7733,1.77235,1.77315,611699996.0
2008-09-05 15:17:00,1.77315,1.7735,1.7724,1.7729,542900001.0
2008-09-05 15:18:00,1.7729,1.7739,1.77285,1.77355,548028900.0
2008-09-05 15:19:00,1.77355,1.77355,1.77225,1.7728,493700000.0
2008-09-05 15:20:00,1.7728,1.77315,1.77265,1.77315,457800004.0
2008-09-05 15:21:00,1.77315,1.77315,1.7717,1.7722,731000000.0
2008-09-05 15:22:00,1.7723,1.7733,1.77175,1.77175,736100000.0
2008-09-05 15:23:00,1.7718,1.7725,1.7713,1.7718,712000003.0
2008-09-05 15:24:00,1.7718,1.7718,1.7708,1.7715,611200001.0
2008-09-05 15:25:00,1.7715,1.77165,1.7701,1.7701,449100000.0
2008-09-05 15:26:00,1.7701,1.771,1.7701,1.7704,408000000.0
2008-09-05 15:27:00,1.77035,1.7706,1.7691,1.76955,536799996.0
2008-09-05 15:28:00,1.7699,1.7705,1.76955,1.7697,340202500.0
2008-09-05 15:29:00,1.7697,1.77045,1.7695,1.77005,378900000.0
2008-09-05 15:30:00,1.77005,1.77005,1.7694,1.7698,348800000.0
2008-09-05 15:31:00,1.7698,1.7699,1.76965,1.76975,236167500.0
2008-09-05 15:32:00,1.7698,1.77005,1.76965,1.76965,245367500.0
2008-09-05 15:33:00,1.7697,1.7704,1.76965,1.7704,342700000.0
2008-09-05 15:34:00,1.7706,1.771,1.77015,1.77015,303900000.0
2008-09-05 15:35:00,1.7701,1.771,1.7701,1.7709,314200000.0
2008-09-05 15:36:00,1.77085,1.7717,1.77055,1.77105,337100000.0
2008-09-05 15:37:00,1.7711,1.7718,1.771,1.7718,201800000.0
2008-09-05 15:38:00,1.7718,1.7733,1.7718,1.7729,616500004.0
2008-09-05 15:39:00,1.7729,1.7733,1.77255,1.7726,525305407.0
2008-09-05 15:40:00,1.7726,1.7731,1.7722,1.7727,367000000.0
2008-09-05 15:41:00,1.77275,1.77275,1.7712,1.7714,485800000.0
2008-09-05 15:42:00,1.7714,1.7718,1.77135,1.7717,155800000.0
2008-09-05 15:43:00,1.7717,1.7724,1.77165,1.7723,234400000.0
2008-09-05 15:44:00,1.77235,1.7727,1.7722,1.7727,465300000.0
2008-09-05 15:45:00,1.7727,1.77275,1.77195,1.7724,336400000.0
2008-09-05 15:46:00,1.7724,1.773,1.77235,1.7727,213500000.0
2008-09-05 15:47:00,1.7727,1.7727,1.7722,1.7723,196600000.0
2008-09-05 15:48:00,1.77235,1.77265,1.7722,1.7723,400400000.0
2008-09-05 15:49:00,1.77235,1.7737,1.7722,1.7737,313000000.0
2008-09-05 15:50:00,1.77365,1.7739,1.77305,1.7731,424300000.0
2008-09-05 15:51:00,1.7731,1.7731,1.7728,1.77285,363700000.0
2008-09-05 15:52:00,1.77285,1.7735,1.77265,1.77335,432500000.0
2008-09-05 15:53:00,1.7733,1.7735,1.773,1.77315,654200010.0
2008-09-05 15:54:00,1.77315,1.7733,1.7728,1.77305,433400002.0
2008-09-05 15:55:00,1.7731,1.7736,1.7731,1.7735,426200000.0
2008-09-05 15:56:00,1.7735,1.7745,1.7735,1.77385,441400003.0
2008-09-05 15:57:00,1.7739,1.7739,1.7734,1.7737,361500000.0
2008-09-05 15:58:00,1.7737,1.77385,1.773,1.7734,316000000.0
2008-09-05 15:59:00,1.7734,1.77355,1.7724,1.7725,251600000.0
2008-09-05 16:00:00,1.7725,1.7731,1.77155,1.7728,711000002.0
2008-09-05 16:01:00,1.7727,1.77295,1.7724,1.7724,344700002.0
2008-09-05 16:02:00,1.7724,1.77275,1.7712,1.7713,721300000.0
2008-09-05 16:03:00,1.7713,1.7713,1.7703,1.7706,422400001.0
2008-09-05 16:04:00,1.7706,1.7715,1.7706,1.7713,271600000.0
2008-09-05 16:05:00,1.7713,1.7721,1.7713,1.7718,243699999.0
2008-09-05 16:06:00,1.7718,1.7729,1.7718,1.7726,225300000.0
2008-09-05 16:07:00,1.7726,1.7726,1.7722,1.7722,296600000.0
2008-09-05 16:08:00,1.7723,1.7726,1.77205,1.7724,371500001.0
2008-09-05 16:09:00,1.7724,1.7724,1.77175,1.7718,216700000.0
2008-09-05 16:10:00,1.7718,1.7724,1.77175,1.77175,261700000.0
2008-09-05 16:11:00,1.77165,1.77175,1.7698,1.7699,670100001.0
2008-09-05 16:12:00,1.7698,1.77025,1.76945,1.77005,457000000.0
2008-09-05 16:13:00,1.7701,1.7711,1.77005,1.77025,428200002.0
2008-09-05 16:14:00,1.77035,1.7713,1.77025,1.7712,551400001.0
2008-09-05 16:15:00,1.77105,1.7711,1.77015,1.7707,659800004.0
2008-09-05 16:16:00,1.7707,1.7711,1.7705,1.7711,317200000.0
2008-09-05 16:17:00,1.7711,1.7711,1.7702,1.77055,459500001.0
2008-09-05 16:18:00,1.7706,1.7708,1.77035,1.77075,358900001.0
2008-09-05 16:19:00,1.77075,1.7712,1.77065,1.7711,323500001.0
2008-09-05 16:20:00,1.7711,1.7711,1.7706,1.771,393300000.0
2008-09-05 16:21:00,1.771,1.77105,1.77045,1.7705,580900000.0
2008-09-05 16:22:00,1.7706,1.7706,1.76945,1.7697,534600001.0
2008-09-05 16:23:00,1.7697,1.7703,1.7696,1.7699,1003700001.0
2008-09-05 16:24:00,1.7695,1.76995,1.76935,1.76995,1005499996.0
2008-09-05 16:25:00,1.76995,1.77005,1.76785,1.76825,855999999.0
2008-09-05 16:26:00,1.76815,1.76875,1.76815,1.7683,455799998.0
2008-09-05 16:27:00,1.7682,1.76845,1.7677,1.76825,578300001.0
2008-09-05 16:28:00,1.7683,1.76835,1.76705,1.76715,745600001.0
2008-09-05 16:29:00,1.76715,1.7682,1.76715,1.7682,650999998.0
2008-09-05 16:30:00,1.768,1.7683,1.76675,1.7668,793400000.0
2008-09-05 16:31:00,1.7668,1.7671,1.7667,1.767,337099997.0
2008-09-05 16:32:00,1.7671,1.7672,1.7668,1.7668,452200001.0
2008-09-05 16:33:00,1.76685,1.7671,1.7667,1.76705,369900002.0
2008-09-05 16:34:00,1.76705,1.7671,1.76635,1.76655,452400000.0
2008-09-05 16:35:00,1.76655,1.7669,1.7661,1.76645,426600000.0
2008-09-05 16:36:00,1.7664,1.76685,1.7661,1.7667,563100000.0
2008-09-05 16:37:00,1.7667,1.769,1.7667,1.76875,396900000.0
2008-09-05 16:38:00,1.7687,1.76895,1.76865,1.7688,326700000.0
2008-09-05 16:39:00,1.76875,1.76875,1.7685,1.7686,475300000.0
2008-09-05 16:40:00,1.7686,1.7686,1.76785,1.76805,301599999.0
2008-09-05 16:41:00,1.76805,1.76805,1.7672,1.7673,388900000.0
2008-09-05 16:42:00,1.7672,1.7679,1.7672,1.7676,202300000.0
2008-09-05 16:43:00,1.7676,1.7683,1.7676,1.76815,603799998.0
2008-09-05 16:44:00,1.76815,1.7682,1.7661,1.76625,438300001.0
2008-09-05 16:45:00,1.76625,1.76695,1.7662,1.7669,155500000.0
2008-09-05 16:46:00,1.76695,1.7675,1.7667,1.76745,175200000.0
2008-09-05 16:47:00,1.76745,1.7675,1.76675,1.7672,148700000.0
2008-09-05 16:48:00,1.7672,1.7675,1.7668,1.7675,207400000.0
2008-09-05 16:49:00,1.7675,1.7682,1.7675,1.76795,177200000.0
2008-09-05 16:50:00,1.768,1.768,1.76745,1.7675,145700000.0
2008-09-05 16:51:00,1.7675,1.76835,1.76745,1.7683,202900000.0
2008-09-05 16:52:00,1.7683,1.7683,1.7676,1.7677,310200000.0
2008-09-05 16:53:00,1.7677,1.7678,1.76715,1.76715,238300000.0
2008-09-05 16:54:00,1.76715,1.76715,1.7665,1.7667,346400000.0
2008-09-05 16:55:00,1.7667,1.7667,1.76625,1.76665,334400001.0
2008-09-05 16:56:00,1.7667,1.7673,1.76665,1.7673,165300000.0
2008-09-05 16:57:00,1.76725,1.7678,1.7671,1.7671,343400000.0
2008-09-05 16:58:00,1.7672,1.7677,1.76715,1.7675,276500000.0
2008-09-05 16:59:00,1.76755,1.7676,1.7667,1.7667,315700000.0
2008-09-05 17:00:00,1.7666,1.7668,1.7661,1.76665,496900003.0
2008-09-05 17:01:00,1.76665,1.767,1.7665,1.7668,434100000.0
2008-09-05 17:02:00,1.7668,1.76705,1.7667,1.76705,142900000.0
2008-09-05 17:03:00,1.76705,1.7672,1.7669,1.767,180800000.0
2008-09-05 17:04:00,1.767,1.76725,1.7668,1.76725,137400000.0
2008-09-05 17:05:00,1.7673,1.7674,1.7671,1.76715,247400000.0
2008-09-05 17:06:00,1.76715,1.7673,1.7666,1.7666,188700000.0
2008-09-05 17:07:00,1.7666,1.7671,1.76655,1.7671,297600000.0
2008-09-05 17:08:00,1.767,1.76725,1.7664,1.76695,289800000.0
2008-09-05 17:09:00,1.767,1.7672,1.76695,1.7672,107100000.0
2008-09-05 17:10:00,1.7672,1.7672,1.7665,1.76675,316400000.0
2008-09-05 17:11:00,1.7667,1.7673,1.76655,1.76715,395500000.0
2008-09-05 17:12:00,1.76715,1.768,1.76715,1.76795,317600000.0
2008-09-05 17:13:00,1.76795,1.7683,1.76795,1.76825,403700002.0
2008-09-05 17:14:00,1.76825,1.7691,1.76825,1.76845,288400000.0
2008-09-05 17:15:00,1.7685,1.7685,1.76755,1.7676,643600000.0
2008-09-05 17:16:00,1.76755,1.76795,1.7675,1.7675,455000000.0
2008-09-05 17:17:00,1.7675,1.7675,1.76685,1.7669,219800000.0
2008-09-05 17:18:00,1.7669,1.7672,1.76685,1.767,203400000.0
2008-09-05 17:19:00,1.767,1.76725,1.767,1.767,203800000.0
2008-09-05 17:20:00,1.767,1.7671,1.76685,1.76695,290600000.0
2008-09-05 17:21:00,1.767,1.7677,1.767,1.7676,460200000.0
2008-09-05 17:22:00,1.7676,1.7679,1.7676,1.7679,322299997.0
2008-09-05 17:23:00,1.7678,1.76805,1.7676,1.7677,437600000.0
2008-09-05 17:24:00,1.7677,1.7677,1.7673,1.76735,333100000.0
2008-09-05 17:25:00,1.7674,1.7674,1.7668,1.7668,357000000.0
2008-09-05 17:26:00,1.7669,1.7671,1.76675,1.76695,316400000.0
2008-09-05 17:27:00,1.76695,1.7674,1.76685,1.76695,399600000.0
2008-09-05 17:28:00,1.76695,1.76715,1.7668,1.7668,150900000.0
2008-09-05 17:29:00,1.7669,1.7669,1.7665,1.7665,223402700.0
2008-09-05 17:30:00,1.7665,1.767,1.76635,1.76695,378700000.0
2008-09-05 17:31:00,1.76695,1.7678,1.76685,1.7677,358600000.0
2008-09-05 17:32:00,1.7677,1.7677,1.76695,1.76695,587500002.0
2008-09-05 17:33:00,1.76695,1.767,1.7666,1.76695,746900000.0
2008-09-05 17:34:00,1.76695,1.76695,1.76675,1.7669,339100001.0
2008-09-05 17:35:00,1.7669,1.7671,1.76665,1.7668,338700000.0
2008-09-05 17:36:00,1.7668,1.767,1.7667,1.76675,261260749.0
2008-09-05 17:37:00,1.76675,1.76685,1.7664,1.7666,220100000.0
2008-09-05 17:38:00,1.7666,1.767,1.76635,1.76695,201600000.0
2008-09-05 17:39:00,1.767,1.76805,1.767,1.768,347199999.0
2008-09-05 17:40:00,1.768,1.768,1.76745,1.7676,319500000.0
2008-09-05 17:41:00,1.7676,1.7676,1.7666,1.76705,424700000.0
2008-09-05 17:42:00,1.767,1.7671,1.76645,1.76695,222200000.0
2008-09-05 17:43:00,1.76695,1.76735,1.76695,1.7672,273300001.0
2008-09-05 17:44:00,1.7672,1.7678,1.76705,1.7677,441400000.0
2008-09-05 17:45:00,1.7677,1.7677,1.7674,1.7676,263400000.0
2008-09-05 17:46:00,1.7676,1.768,1.7676,1.7677,706800000.0
2008-09-05 17:47:00,1.7677,1.76775,1.7674,1.76745,421500000.0
2008-09-05 17:48:00,1.76745,1.7676,1.7673,1.7675,481800002.0
2008-09-05 17:49:00,1.7675,1.7677,1.7674,1.76755,437100000.0
2008-09-05 17:50:00,1.76755,1.76835,1.7675,1.768,371100000.0
2008-09-05 17:51:00,1.768,1.7684,1.76785,1.7684,335800000.0
2008-09-05 17:52:00,1.7685,1.76865,1.76815,1.7685,248300000.0
2008-09-05 17:53:00,1.7685,1.76905,1.7683,1.76895,181800000.0
2008-09-05 17:54:00,1.769,1.76935,1.769,1.769,266700000.0
2008-09-05 17:55:00,1.769,1.7691,1.76825,1.76835,242600000.0
2008-09-05 17:56:00,1.76835,1.7686,1.7675,1.7686,228000000.0
2008-09-05 17:57:00,1.76845,1.7688,1.76825,1.76855,245200000.0
2008-09-05 17:58:00,1.76855,1.7691,1.76845,1.76865,275100000.0
2008-09-05 17:59:00,1.7687,1.76875,1.76795,1.7684,234700000.0
2008-09-05 18:00:00,1.76845,1.7685,1.7671,1.7671,152600000.0
2008-09-05 18:01:00,1.7671,1.76765,1.7671,1.7676,79900000.0
2008-09-05 18:02:00,1.7676,1.76805,1.7676,1.76775,120700000.0
2008-09-05 18:03:00,1.7678,1.7681,1.76745,1.7677,135300000.0
2008-09-05 18:04:00,1.76765,1.76785,1.76755,1.76755,103600000.0
2008-09-05 18:05:00,1.76755,1.76765,1.7674,1.7676,91700000.0
2008-09-05 18:06:00,1.76755,1.76775,1.76755,1.7677,131499999.0
2008-09-05 18:07:00,1.7677,1.7677,1.7672,1.7672,80600000.0
2008-09-05 18:08:00,1.7673,1.7675,1.76725,1.7675,87400000.0
2008-09-05 18:09:00,1.7675,1.76755,1.7671,1.7671,194400000.0
2008-09-05 18:10:00,1.7671,1.76725,1.767,1.767,58500000.0
2008-09-05 18:11:00,1.767,1.7671,1.7668,1.7669,111316875.0
2008-09-05 18:12:00,1.7668,1.7669,1.7665,1.7666,191100000.0
2008-09-05 18:13:00,1.7666,1.7666,1.76525,1.7653,425100000.0
2008-09-05 18:14:00,1.7652,1.76585,1.7648,1.7651,210800001.0
2008-09-05 18:15:00,1.76515,1.76575,1.76515,1.76525,120700000.0
2008-09-05 18:16:00,1.7653,1.7654,1.76455,1.7646,357300008.0
2008-09-05 18:17:00,1.76465,1.76465,1.7635,1.7635,172500000.0
2008-09-05 18:18:00,1.7635,1.7635,1.76265,1.76345,254900000.0
2008-09-05 18:19:00,1.7634,1.76445,1.7634,1.76415,82400000.0
2008-09-05 18:20:00,1.76415,1.76415,1.76305,1.7638,194400000.0
2008-09-05 18:21:00,1.7639,1.76415,1.7638,1.7639,129200000.0
2008-09-05 18:22:00,1.7639,1.76395,1.7617,1.7617,211300000.0
2008-09-05 18:23:00,1.76165,1.7622,1.7616,1.762,210000000.0
2008-09-05 18:24:00,1.762,1.76265,1.762,1.76265,73300000.0
2008-09-05 18:25:00,1.7627,1.76285,1.76245,1.76245,73200000.0
2008-09-05 18:26:00,1.7624,1.7628,1.7624,1.7627,66100000.0
2008-09-05 18:27:00,1.7627,1.7629,1.7616,1.7617,185499997.0
2008-09-05 18:28:00,1.76165,1.762,1.76165,1.76195,77200000.0
2008-09-05 18:29:00,1.76195,1.76195,1.7615,1.7619,50700000.0
2008-09-05 18:30:00,1.7619,1.76235,1.76185,1.76185,99100000.0
2008-09-05 18:31:00,1.762,1.7621,1.76155,1.7616,113000000.0
2008-09-05 18:32:00,1.7616,1.76185,1.76135,1.7618,101600000.0
2008-09-05 18:33:00,1.76175,1.76195,1.7616,1.7618,62100000.0
2008-09-05 18:34:00,1.76185,1.76205,1.7618,1.76205,37400000.0
2008-09-05 18:35:00,1.7621,1.7631,1.7621,1.7631,165700000.0
2008-09-05 18:36:00,1.7633,1.7635,1.7631,1.7635,79200000.0
2008-09-05 18:37:00,1.76345,1.7635,1.7628,1.7628,138700000.0
2008-09-05 18:38:00,1.7628,1.76285,1.76225,1.7624,109200000.0
2008-09-05 18:39:00,1.76235,1.76275,1.7623,1.76275,91400000.0
2008-09-05 18:40:00,1.7628,1.76305,1.76275,1.76305,68800000.0
2008-09-05 18:41:00,1.76305,1.7633,1.76285,1.7629,106200000.0
2008-09-05 18:42:00,1.7629,1.7633,1.7629,1.7633,81600000.0
2008-09-05 18:43:00,1.7633,1.76365,1.7633,1.76345,123500000.0
2008-09-05 18:44:00,1.76345,1.7635,1.76305,1.76305,71800000.0
2008-09-05 18:45:00,1.763,1.76325,1.76265,1.76325,136500000.0
2008-09-05 18:46:00,1.7632,1.7632,1.763,1.763,52800000.0
2008-09-05 18:47:00,1.76305,1.76305,1.763,1.76305,22200000.0
2008-09-05 18:48:00,1.763,1.763,1.76235,1.7627,99100000.0
2008-09-05 18:49:00,1.76265,1.7629,1.76265,1.7629,24000000.0
2008-09-05 18:50:00,1.76295,1.76315,1.7629,1.7631,29200000.0
2008-09-05 18:51:00,1.7631,1.7632,1.76305,1.7631,48800000.0
2008-09-05 18:52:00,1.7631,1.7633,1.763,1.76315,35200000.0
2008-09-05 18:53:00,1.76315,1.7632,1.7631,1.76315,6600000.0
2008-09-05 18:54:00,1.7632,1.7632,1.7628,1.763,79500000.0
2008-09-05 18:55:00,1.7629,1.76325,1.7629,1.7632,112000000.0
2008-09-05 18:56:00,1.7632,1.7638,1.7632,1.7638,87800000.0
2008-09-05 18:57:00,1.7638,1.76455,1.7637,1.76445,89500000.0
2008-09-05 18:58:00,1.76445,1.765,1.76435,1.7649,211900000.0
2008-09-05 18:59:00,1.7649,1.765,1.76415,1.7646,113600000.0
2008-09-05 19:00:00,1.76465,1.76485,1.76435,1.76435,58200000.0
2008-09-05 19:01:00,1.76435,1.7647,1.76415,1.7644,164400000.0
2008-09-05 19:02:00,1.7644,1.7646,1.76435,1.76445,149400000.0
2008-09-05 19:03:00,1.76445,1.76455,1.76435,1.7645,63700000.0
2008-09-05 19:04:00,1.7645,1.76455,1.7643,1.76445,104200000.0
2008-09-05 19:05:00,1.76445,1.76505,1.7644,1.76505,73000000.0
2008-09-05 19:06:00,1.76505,1.7653,1.7649,1.76525,171500001.0
2008-09-05 19:07:00,1.76525,1.7654,1.7649,1.765,132100000.0
2008-09-05 19:08:00,1.7649,1.76505,1.76485,1.76495,139900000.0
2008-09-05 19:09:00,1.765,1.76505,1.765,1.76505,6000000.0
2008-09-05 19:10:00,1.7651,1.7651,1.76505,1.76505,16500000.0
2008-09-05 19:11:00,1.7651,1.7653,1.7648,1.7648,63600000.0
2008-09-05 19:12:00,1.7648,1.76485,1.76475,1.7648,32400000.0
2008-09-05 19:13:00,1.7648,1.76515,1.76455,1.76515,77200000.0
2008-09-05 19:14:00,1.7652,1.7653,1.76455,1.7653,190600000.0
2008-09-05 19:15:00,1.7652,1.7652,1.7651,1.7651,30500000.0
2008-09-05 19:16:00,1.7651,1.7652,1.7647,1.7649,88300000.0
2008-09-05 19:17:00,1.76495,1.765,1.7649,1.76495,21700000.0
2008-09-05 19:18:00,1.76495,1.7652,1.76495,1.765,22200000.0
2008-09-05 19:19:00,1.76505,1.7652,1.76475,1.7648,135500000.0
2008-09-05 19:20:00,1.76485,1.7651,1.76475,1.765,71000000.0
2008-09-05 19:21:00,1.765,1.765,1.7646,1.7646,75200000.0
2008-09-05 19:22:00,1.76455,1.7647,1.7644,1.7646,89000000.0
2008-09-05 19:23:00,1.7646,1.76495,1.7646,1.76495,37600000.0
2008-09-05 19:24:00,1.7649,1.76495,1.7645,1.76455,207000000.0
2008-09-05 19:25:00,1.7646,1.7646,1.7643,1.76435,38000000.0
2008-09-05 19:26:00,1.7644,1.7644,1.76415,1.7642,90300000.0
2008-09-05 19:27:00,1.7642,1.7645,1.7642,1.76435,43400000.0
2008-09-05 19:28:00,1.76435,1.76465,1.7643,1.7646,30300000.0
2008-09-05 19:29:00,1.76465,1.76475,1.76455,1.76465,129400000.0
2008-09-05 19:30:00,1.76465,1.7647,1.76445,1.76455,73100000.0
2008-09-05 19:31:00,1.76455,1.76485,1.7645,1.7647,270799999.0
2008-09-05 19:32:00,1.76445,1.7647,1.76345,1.76345,140300000.0
2008-09-05 19:33:00,1.7635,1.76405,1.7635,1.764,27600000.0
2008-09-05 19:34:00,1.764,1.7645,1.764,1.76435,72200000.0
2008-09-05 19:35:00,1.76435,1.7646,1.76425,1.7644,93200000.0
2008-09-05 19:36:00,1.7644,1.7648,1.7644,1.76475,70300000.0
2008-09-05 19:37:00,1.7648,1.76485,1.7647,1.76475,42700000.0
2008-09-05 19:38:00,1.76475,1.7648,1.76475,1.7648,23400000.0
2008-09-05 19:39:00,1.7648,1.7651,1.7648,1.7651,35000000.0
2008-09-05 19:40:00,1.76505,1.7652,1.7646,1.7646,82400000.0
2008-09-05 19:41:00,1.76465,1.7649,1.76465,1.7649,77100000.0
2008-09-05 19:42:00,1.76485,1.765,1.7648,1.76485,69900000.0
2008-09-05 19:43:00,1.76485,1.765,1.76485,1.765,33800000.0
2008-09-05 19:44:00,1.765,1.765,1.76485,1.76495,26000000.0
2008-09-05 19:45:00,1.76495,1.76495,1.76475,1.7649,50400000.0
2008-09-05 19:46:00,1.76495,1.76495,1.76485,1.76485,7400000.0
2008-09-05 19:47:00,1.7648,1.7648,1.76435,1.76435,44400000.0
2008-09-05 19:48:00,1.76435,1.7645,1.76415,1.76415,78500000.0
2008-09-05 19:49:00,1.76415,1.7642,1.7641,1.7641,14200000.0
2008-09-05 19:50:00,1.76415,1.7642,1.76415,1.7642,3000000.0
2008-09-05 19:51:00,1.7642,1.7642,1.76415,1.76415,10600000.0
2008-09-05 19:52:00,1.76415,1.76415,1.76405,1.7641,22900000.0
2008-09-05 19:53:00,1.76415,1.76415,1.76415,1.76415,1000000.0
2008-09-05 19:54:00,1.76415,1.76415,1.764,1.7641,15700000.0
2008-09-05 19:55:00,1.7641,1.76415,1.764,1.7641,43900000.0
2008-09-05 19:56:00,1.7641,1.76415,1.76405,1.76405,8200000.0
2008-09-05 19:57:00,1.76415,1.7642,1.76405,1.76415,42700000.0
2008-09-05 19:58:00,1.76415,1.7642,1.76415,1.7642,11000000.0
2008-09-05 19:59:00,1.76415,1.7642,1.76405,1.76415,17600000.0
2008-09-05 20:00:00,1.76415,1.7642,1.7641,1.7641,18600000.0
2008-09-05 20:01:00,1.76415,1.7642,1.76405,1.76415,16300000.0
2008-09-05 20:02:00,1.76415,1.7643,1.76405,1.76405,20400000.0
2008-09-05 20:03:00,1.7641,1.76415,1.76405,1.76405,16800000.0
2008-09-05 20:04:00,1.76405,1.7641,1.764,1.764,22200000.0
2008-09-05 20:05:00,1.76405,1.76405,1.7631,1.76335,72100000.0
2008-09-05 20:06:00,1.76335,1.76385,1.76335,1.7638,54200000.0
2008-09-05 20:07:00,1.76375,1.7638,1.76365,1.76375,65000000.0
2008-09-05 20:08:00,1.7638,1.7638,1.7635,1.76355,51900000.0
2008-09-05 20:09:00,1.76355,1.76375,1.7634,1.76375,71100000.0
2008-09-05 20:10:00,1.76375,1.764,1.76375,1.76395,11600000.0
2008-09-05 20:11:00,1.76395,1.76415,1.7634,1.7634,144500000.0
2008-09-05 20:12:00,1.7634,1.76395,1.76325,1.7638,57600000.0
2008-09-05 20:13:00,1.7638,1.7638,1.7635,1.7636,44100000.0
2008-09-05 20:14:00,1.7637,1.7637,1.7636,1.7636,14400000.0
2008-09-05 20:15:00,1.76365,1.7638,1.7636,1.76365,56300000.0
2008-09-05 20:16:00,1.76365,1.76365,1.76345,1.76355,24800000.0
2008-09-05 20:17:00,1.7635,1.76355,1.7635,1.76355,10000000.0
2008-09-05 20:18:00,1.7635,1.76365,1.7635,1.76365,19000000.0
2008-09-05 20:19:00,1.76365,1.7637,1.7635,1.7635,38400000.0
2008-09-05 20:20:00,1.7635,1.76365,1.7635,1.76365,26600000.0
2008-09-05 20:21:00,1.76365,1.76365,1.76355,1.7636,117300000.0
2008-09-05 20:22:00,1.7636,1.7636,1.76345,1.76345,54300000.0
2008-09-05 20:23:00,1.7635,1.76355,1.76345,1.76345,49700000.0
2008-09-05 20:24:00,1.76345,1.7635,1.76345,1.7635,16800000.0
2008-09-05 20:25:00,1.76345,1.7636,1.7634,1.7636,84600000.0
2008-09-05 20:26:00,1.7637,1.7638,1.7637,1.7637,10000000.0
2008-09-05 20:27:00,1.76365,1.7638,1.76365,1.76375,45900000.0
2008-09-05 20:28:00,1.76375,1.7639,1.76375,1.7639,21600000.0
2008-09-05 20:29:00,1.7638,1.7638,1.7638,1.7638,1000000.0
2008-09-05 20:30:00,1.7638,1.7638,1.7638,1.7638,1000000.0
2008-09-05 20:31:00,1.76395,1.764,1.7639,1.76395,39000000.0
2008-09-05 20:32:00,1.76405,1.7643,1.76405,1.76425,18500000.0
2008-09-05 20:33:00,1.76425,1.7643,1.764,1.7642,59200000.0
2008-09-05 20:34:00,1.7642,1.7643,1.76405,1.7643,19200000.0
2008-09-05 20:35:00,1.7643,1.7643,1.7641,1.7641,19300000.0
2008-09-05 20:36:00,1.76415,1.7642,1.7641,1.7642,12300000.0
2008-09-05 20:37:00,1.7642,1.7643,1.76405,1.76405,49900000.0
2008-09-05 20:38:00,1.76405,1.76405,1.7639,1.7639,40900000.0
2008-09-05 20:39:00,1.7639,1.7643,1.7639,1.764,51800000.0
2008-09-05 20:40:00,1.764,1.7641,1.7639,1.7639,12000000.0
2008-09-05 20:41:00,1.76385,1.7642,1.76385,1.7642,25000000.0
2008-09-05 20:42:00,1.7642,1.7642,1.76385,1.7641,32000000.0
2008-09-05 20:43:00,1.7641,1.7641,1.7638,1.76385,24300000.0
2008-09-05 20:44:00,1.7639,1.7639,1.76365,1.76375,49100000.0
2008-09-05 20:45:00,1.7638,1.7638,1.76365,1.76365,47800000.0
2008-09-05 20:46:00,1.7638,1.7639,1.76335,1.76335,102500000.0
2008-09-05 20:47:00,1.7634,1.7636,1.763,1.7636,126300000.0
2008-09-05 20:48:00,1.7636,1.7636,1.7634,1.76355,27700000.0
2008-09-05 20:49:00,1.7636,1.7636,1.7635,1.7635,18600000.0
2008-09-05 20:50:00,1.7635,1.7635,1.76335,1.7634,13400000.0
2008-09-05 20:51:00,1.76335,1.7634,1.76305,1.76305,75500000.0
2008-09-05 20:52:00,1.7631,1.7631,1.763,1.7631,44400000.0
2008-09-05 20:53:00,1.76305,1.76305,1.7626,1.7628,106300000.0
2008-09-05 20:54:00,1.7628,1.7631,1.76265,1.7627,103700000.0
2008-09-05 20:55:00,1.7627,1.7627,1.7626,1.7627,69400000.0
2008-09-05 20:56:00,1.76265,1.7631,1.76265,1.7631,77400000.0
2008-09-05 20:57:00,1.76295,1.7631,1.76275,1.76285,169100000.0
2008-09-05 20:58:00,1.7629,1.7629,1.76265,1.76265,89300000.0
2008-09-05 20:59:00,1.7627,1.7631,1.76265,1.76285,105800000.0
2008-09-05 21:00:00,1.7629,1.7632,1.76275,1.7631,69800000.0
2008-09-05 21:01:00,1.7631,1.7631,1.76295,1.76295,21300000.0
2008-09-05 21:02:00,1.76305,1.7631,1.76295,1.76295,25900000.0
2008-09-05 21:03:00,1.76295,1.7631,1.76295,1.76305,38000000.0
2008-09-05 21:04:00,1.7631,1.7636,1.7631,1.7636,70600000.0
2008-09-05 21:05:00,1.7636,1.7636,1.76355,1.76355,12300000.0
2008-09-05 21:06:00,1.7636,1.7638,1.76345,1.76355,19500000.0
2008-09-05 21:07:00,1.7636,1.7638,1.7636,1.76375,10900000.0
2008-09-05 21:08:00,1.76375,1.7638,1.7637,1.7638,10200000.0
2008-09-05 21:09:00,1.7637,1.7637,1.76365,1.76365,2600000.0
2008-09-05 21:10:00,1.76365,1.76365,1.76365,1.76365,2000000.0
2008-09-05 21:11:00,1.7636,1.76365,1.7636,1.7636,4000000.0
2008-09-05 21:12:00,1.7637,1.7637,1.7637,1.7637,1000000.0
2008-09-05 21:13:00,1.7637,1.76385,1.76365,1.76365,21000000.0
2008-09-05 21:14:00,1.76365,1.76365,1.76365,1.76365,1000000.0
2008-09-05 21:15:00,1.76354,1.76362,1.76339,1.76341,21300000.0
2008-09-05 21:16:00,1.76365,1.76365,1.76365,1.76365,1000000.0
2008-09-05 21:17:00,1.7637,1.76375,1.7637,1.7637,8000000.0
2008-09-05 21:18:00,1.7637,1.7639,1.7637,1.76385,14200000.0
2008-09-05 21:19:00,1.76395,1.7642,1.76395,1.76415,12500000.0
2008-09-05 21:20:00,1.76415,1.76415,1.76395,1.764,9800000.0
2008-09-05 21:21:00,1.76415,1.7643,1.76405,1.76415,50600000.0
2008-09-05 21:22:00,1.7641,1.7642,1.7641,1.76415,10600000.0
2008-09-05 21:23:00,1.7642,1.7642,1.76415,1.76415,2600000.0
2008-09-05 21:24:00,1.76415,1.76415,1.76395,1.764,29800000.0
2008-09-05 21:25:00,1.764,1.76405,1.76315,1.7632,65200000.0
2008-09-05 21:26:00,1.76315,1.76315,1.76315,1.76315,2600000.0
2008-09-05 21:27:00,1.76315,1.7633,1.7631,1.7631,16200000.0
2008-09-05 21:28:00,1.76315,1.76315,1.76305,1.76305,10600000.0
2008-09-05 21:29:00,1.7631,1.7631,1.76305,1.76305,2000000.0
2008-09-05 21:30:00,1.7631,1.76315,1.7629,1.76305,43400000.0
2008-09-05 21:31:00,1.76305,1.7632,1.763,1.76315,11000000.0
2008-09-05 21:32:00,1.7632,1.7632,1.76315,1.76315,7900000.0
2008-09-05 21:33:00,1.7633,1.7636,1.7633,1.76355,24000000.0
2008-09-05 21:34:00,1.7636,1.7636,1.76335,1.76355,33000000.0
2008-09-05 21:35:00,1.7636,1.7636,1.76355,1.7636,7600000.0
2008-09-05 21:36:00,1.76355,1.76355,1.7633,1.76345,88300002.0
2008-09-05 21:37:00,1.76345,1.76355,1.76345,1.76345,26600000.0
2008-09-05 21:38:00,1.76345,1.7638,1.76345,1.7635,181199999.0
2008-09-05 21:39:00,1.7637,1.7637,1.76335,1.7637,282299995.0
2008-09-05 21:40:00,1.7636,1.7637,1.7635,1.7635,404999978.0
2008-09-05 21:41:00,1.76355,1.76355,1.76355,1.76355,3000000.0
2008-09-05 21:42:00,1.76355,1.76365,1.76345,1.7635,23000000.0
2008-09-05 21:43:00,1.76345,1.7635,1.76345,1.7635,5200000.0
2008-09-05 21:44:00,1.76345,1.76355,1.76345,1.76355,5200000.0
2008-09-05 21:45:00,1.76355,1.76365,1.76355,1.76355,7000000.0
2008-09-05 21:46:00,1.7635,1.76365,1.7635,1.76365,7200000.0
2008-09-05 21:47:00,1.76365,1.76365,1.7635,1.7636,27000000.0
2008-09-05 21:48:00,1.76355,1.7636,1.76325,1.76325,39300000.0
2008-09-05 21:49:00,1.76325,1.76355,1.76325,1.76355,16000000.0
2008-09-05 21:50:00,1.76355,1.7637,1.76355,1.7636,16200000.0
2008-09-05 21:51:00,1.7638,1.7639,1.76355,1.76385,53600000.0
2008-09-05 21:52:00,1.76385,1.76385,1.7635,1.7635,12000000.0
2008-09-05 21:53:00,1.7635,1.76365,1.76335,1.7634,14700000.0
2008-09-05 21:54:00,1.7634,1.7635,1.76325,1.76335,61500000.0
2008-09-05 21:55:00,1.7634,1.76355,1.76335,1.76345,37100000.0
2008-09-05 21:56:00,1.76345,1.7636,1.76345,1.76345,27800000.0
2008-09-05 21:57:00,1.76345,1.76415,1.76345,1.76365,103199999.0
2008-09-05 21:58:00,1.764,1.7643,1.7638,1.7641,70300000.0
2008-09-05 21:59:00,1.7641,1.7642,1.764,1.764,51600000.0
2008-09-05 22:00:00,1.764,1.7641,1.764,1.764,115900000.0
2008-09-05 22:01:00,1.764,1.7641,1.76375,1.7639,138300000.0
2008-09-05 22:02:00,1.76375,1.764,1.76375,1.7639,21700000.0
2008-09-05 22:03:00,1.76385,1.764,1.76375,1.76385,41667500.0
2008-09-05 22:04:00,1.7639,1.7639,1.76375,1.76375,7900000.0
2008-09-05 22:05:00,1.7638,1.7639,1.7633,1.7637,20800000.0
2008-09-05 22:06:00,1.76375,1.7638,1.76365,1.7637,21600000.0
2008-09-05 22:07:00,1.76365,1.7638,1.7635,1.7635,10600000.0
2008-09-05 22:08:00,1.7635,1.7637,1.7635,1.76365,12900000.0
2008-09-05 22:09:00,1.76365,1.76365,1.7636,1.7636,15900000.0
2008-09-05 22:10:00,1.76365,1.7637,1.76365,1.7637,10300000.0
2008-09-05 22:11:00,1.7637,1.7637,1.7637,1.7637,10500000.0
2008-09-05 22:12:00,1.7637,1.7638,1.7637,1.7637,13800000.0
2008-09-05 22:13:00,1.7637,1.7639,1.7637,1.7639,25700000.0
2008-09-05 22:14:00,1.7639,1.7639,1.76375,1.76375,27800000.0
2008-09-05 22:15:00,1.7638,1.76385,1.76375,1.76375,13900000.0
2008-09-05 22:16:00,1.76375,1.7638,1.7637,1.7638,32600000.0
2008-09-05 22:17:00,1.76365,1.7637,1.7636,1.7637,37200000.0
2008-09-05 22:18:00,1.7638,1.7638,1.7637,1.7638,5000000.0
2008-09-05 22:19:00,1.7638,1.764,1.7638,1.764,5000000.0
2008-09-05 22:20:00,1.764,1.764,1.76375,1.76375,15000000.0
2008-09-05 22:21:00,1.7639,1.7639,1.76365,1.7637,16800000.0
2008-09-05 22:22:00,1.7637,1.7637,1.76355,1.76355,4200000.0
2008-09-05 22:23:00,1.76345,1.76355,1.76338,1.76348,13600000.0
2008-09-05 22:24:00,1.7636,1.7637,1.76355,1.7637,7200000.0
2008-09-05 22:25:00,1.7637,1.7638,1.7637,1.7638,12500000.0
2008-09-05 22:26:00,1.7638,1.7638,1.7637,1.7637,4000000.0
2008-09-05 22:27:00,1.7638,1.7638,1.7638,1.7638,8000000.0
2008-09-05 22:28:00,1.7638,1.7638,1.7636,1.7636,25400000.0
2008-09-05 22:29:00,1.7636,1.7636,1.7635,1.7635,13100000.0
2008-09-05 22:30:00,1.76345,1.76345,1.76345,1.76345,36100001.0
2008-09-05 22:31:00,1.7635,1.7636,1.76325,1.7633,100400000.0
2008-09-05 22:32:00,1.7633,1.7634,1.7632,1.76325,51300000.0
2008-09-05 22:33:00,1.7632,1.7633,1.7629,1.76325,64200000.0
2008-09-05 22:34:00,1.76325,1.7634,1.7632,1.7633,55500000.0
2008-09-05 22:35:00,1.76325,1.76345,1.7632,1.7634,54500000.0
2008-09-05 22:36:00,1.7634,1.76345,1.7632,1.7633,51500000.0
2008-09-05 22:37:00,1.7633,1.76345,1.76325,1.7634,104900000.0
2008-09-05 22:38:00,1.7634,1.7634,1.7632,1.7633,77700000.0
2008-09-05 22:39:00,1.7633,1.76365,1.7633,1.7635,47500000.0
2008-09-05 22:40:00,1.7635,1.7635,1.76335,1.76345,14000000.0
2008-09-05 22:41:00,1.76345,1.7637,1.76345,1.7635,157200000.0
2008-09-05 22:42:00,1.7635,1.7638,1.7635,1.7638,66600000.0
2008-09-05 22:43:00,1.7638,1.7639,1.76375,1.76375,22800000.0
2008-09-05 22:44:00,1.76375,1.7642,1.76375,1.7641,64300000.0
2008-09-05 22:45:00,1.7642,1.7645,1.76415,1.7645,76000000.0
2008-09-05 22:46:00,1.7645,1.76455,1.7644,1.76455,98100001.0
2008-09-05 22:47:00,1.7647,1.7647,1.7644,1.7644,44500000.0
2008-09-05 22:48:00,1.7644,1.76475,1.7644,1.7647,47800000.0
2008-09-05 22:49:00,1.7647,1.7649,1.7647,1.7648,36700000.0
2008-09-05 22:50:00,1.7648,1.7649,1.76475,1.7649,23500000.0
2008-09-05 22:51:00,1.7649,1.76505,1.76485,1.7649,37700000.0
2008-09-05 22:52:00,1.765,1.7652,1.765,1.7652,13700000.0
2008-09-05 22:53:00,1.7652,1.7656,1.7652,1.7655,93000000.0
2008-09-05 22:54:00,1.7655,1.7659,1.76545,1.7658,137800000.0
2008-09-05 22:55:00,1.7658,1.76615,1.7658,1.7658,128600000.0
2008-09-05 22:56:00,1.7658,1.7661,1.7658,1.7658,269100000.0
2008-09-05 22:57:00,1.7657,1.7657,1.76505,1.7656,153600000.0
2008-09-05 22:58:00,1.7656,1.76625,1.76545,1.7657,174100000.0
2008-09-05 22:59:00,1.7656,1.7664,1.7656,1.76625,170800001.0
2008-09-08 00:00:00,1.7863,1.7891,1.7863,1.7891,92800000.0
2008-09-08 00:01:00,1.7892,1.7906,1.7889,1.7906,92800000.0
2008-09-08 00:02:00,1.7905,1.7911,1.7904,1.791,92800000.0
2008-09-08 00:03:00,1.7908,1.7913,1.7907,1.7908,92800000.0
2008-09-08 00:04:00,1.7911,1.7914,1.7907,1.7914,92800000.0
2008-09-08 00:05:00,1.7915,1.7934,1.7904,1.7927,92800000.0
2008-09-08 00:06:00,1.793,1.7935,1.7914,1.7927,92800000.0
2008-09-08 00:07:00,1.7924,1.7927,1.7906,1.7911,92800000.0
2008-09-08 00:08:00,1.791,1.7911,1.7902,1.7906,92800000.0
2008-09-08 00:09:00,1.7902,1.7904,1.789,1.7898,92800000.0
2008-09-08 00:10:00,1.7899,1.7902,1.7879,1.7882,92800000.0
2008-09-08 00:11:00,1.7887,1.7897,1.7879,1.7884,92800000.0
2008-09-08 00:12:00,1.7882,1.7889,1.786,1.786,92800000.0
2008-09-08 00:13:00,1.7869,1.7875,1.7862,1.7866,92800000.0
2008-09-08 00:14:00,1.786,1.7876,1.786,1.7864,92800000.0
2008-09-08 00:15:00,1.7862,1.7863,1.7775,1.7775,92800000.0
2008-09-08 00:16:00,1.7836,1.7836,1.7821,1.7821,92800000.0
2008-09-08 00:17:00,1.7801,1.7814,1.7789,1.7814,92800000.0
2008-09-08 00:18:00,1.7815,1.7828,1.7815,1.7828,92800000.0
2008-09-08 00:19:00,1.7849,1.7856,1.7846,1.7853,92800000.0
2008-09-08 00:20:00,1.7848,1.7864,1.7848,1.7864,92800000.0
2008-09-08 00:21:00,1.7867,1.7867,1.7864,1.7864,92800000.0
2008-09-08 00:22:00,1.7863,1.7865,1.7854,1.7854,92800000.0
2008-09-08 00:23:00,1.7857,1.7857,1.7848,1.7854,92800000.0
2008-09-08 00:24:00,1.7853,1.7856,1.7845,1.7845,92800000.0
2008-09-08 00:25:00,1.7844,1.7845,1.7824,1.7824,92800000.0
2008-09-08 00:26:00,1.7823,1.7824,1.7817,1.7823,92800000.0
2008-09-08 00:27:00,1.7824,1.7829,1.7817,1.7819,92800000.0
2008-09-08 00:28:00,1.7818,1.7831,1.7816,1.783,92800000.0
2008-09-08 00:29:00,1.7828,1.7828,1.781,1.7813,92800000.0
2008-09-08 00:30:00,1.781,1.7813,1.7809,1.7813,92800000.0
2008-09-08 00:31:00,1.7812,1.7816,1.7812,1.7816,92800000.0
2008-09-08 00:32:00,1.7818,1.7818,1.781,1.7817,92800000.0
2008-09-08 00:33:00,1.7818,1.7828,1.7817,1.7818,92800000.0
2008-09-08 00:34:00,1.782,1.7826,1.782,1.782,92800000.0
2008-09-08 00:35:00,1.7819,1.7826,1.7819,1.7825,92800000.0
2008-09-08 00:36:00,1.7826,1.784,1.7825,1.7827,92800000.0
2008-09-08 00:37:00,1.7826,1.7826,1.7817,1.7822,92800000.0
2008-09-08 00:38:00,1.7823,1.7825,1.7823,1.7824,92800000.0
2008-09-08 00:39:00,1.7825,1.7831,1.7823,1.7831,92800000.0
2008-09-08 00:40:00,1.7832,1.7838,1.783,1.7838,92800000.0
2008-09-08 00:41:00,1.7837,1.784,1.7836,1.784,92800000.0
2008-09-08 00:42:00,1.7839,1.7843,1.7839,1.7843,92800000.0
2008-09-08 00:43:00,1.7844,1.7845,1.7843,1.7845,92800000.0
2008-09-08 00:44:00,1.7848,1.7855,1.7845,1.7846,92800000.0
2008-09-08 00:45:00,1.7845,1.785,1.7845,1.785,92800000.0
2008-09-08 00:46:00,1.7849,1.7849,1.7845,1.7845,92800000.0
2008-09-08 00:47:00,1.7846,1.7846,1.7844,1.7844,92800000.0
2008-09-08 00:48:00,1.7845,1.7845,1.784,1.7843,92800000.0
2008-09-08 00:49:00,1.7842,1.785,1.7842,1.7846,92800000.0
2008-09-08 00:50:00,1.7847,1.7856,1.7847,1.7856,92800000.0
2008-09-08 00:51:00,1.7857,1.7858,1.7846,1.7846,92800000.0
2008-09-08 00:52:00,1.7847,1.7847,1.7841,1.7842,92800000.0
2008-09-08 00:53:00,1.7843,1.7843,1.784,1.784,92800000.0
2008-09-08 00:54:00,1.7841,1.7841,1.784,1.7841,92800000.0
2008-09-08 00:55:00,1.784,1.785,1.784,1.7847,92800000.0
2008-09-08 00:56:00,1.7848,1.785,1.7844,1.785,92800000.0
2008-09-08 00:57:00,1.7849,1.785,1.7844,1.7846,92800000.0
2008-09-08 00:58:00,1.7849,1.785,1.7845,1.7845,92800000.0
2008-09-08 00:59:00,1.7846,1.785,1.7845,1.7845,92800000.0
2008-09-08 01:00:00,1.7844,1.7846,1.7834,1.7837,92800000.0
2008-09-08 01:01:00,1.7833,1.7833,1.7828,1.7829,92800000.0
2008-09-08 01:02:00,1.783,1.7846,1.7829,1.7839,92800000.0
2008-09-08 01:03:00,1.7841,1.7845,1.7838,1.7842,92800000.0
2008-09-08 01:04:00,1.7841,1.7855,1.7841,1.785,92800000.0
2008-09-08 01:05:00,1.7849,1.7852,1.7835,1.7848,92800000.0
2008-09-08 01:06:00,1.7849,1.7853,1.7828,1.7829,92800000.0
2008-09-08 01:07:00,1.783,1.7834,1.7828,1.783,92800000.0
2008-09-08 01:08:00,1.7829,1.7831,1.7829,1.7829,92800000.0
2008-09-08 01:09:00,1.7832,1.7838,1.7826,1.7826,92800000.0
2008-09-08 01:10:00,1.7825,1.7827,1.7824,1.7826,92800000.0
2008-09-08 01:11:00,1.7827,1.7827,1.7825,1.7826,92800000.0
2008-09-08 01:12:00,1.7825,1.7826,1.7819,1.782,92800000.0
2008-09-08 01:13:00,1.7822,1.7828,1.782,1.7822,92800000.0
2008-09-08 01:14:00,1.7821,1.7825,1.7819,1.7819,92800000.0
2008-09-08 01:15:00,1.782,1.782,1.7819,1.7819,92800000.0
2008-09-08 01:16:00,1.7818,1.7819,1.7818,1.7819,92800000.0
2008-09-08 01:17:00,1.7818,1.7818,1.7812,1.7817,92800000.0
2008-09-08 01:18:00,1.7818,1.7818,1.7807,1.7808,92800000.0
2008-09-08 01:19:00,1.7807,1.781,1.7807,1.7808,92800000.0
2008-09-08 01:20:00,1.7809,1.781,1.7806,1.7808,92800000.0
2008-09-08 01:21:00,1.7807,1.781,1.7807,1.7808,92800000.0
2008-09-08 01:22:00,1.7809,1.781,1.7808,1.7808,92800000.0
2008-09-08 01:23:00,1.7807,1.7808,1.7806,1.7808,92800000.0
2008-09-08 01:24:00,1.7809,1.7815,1.7808,1.7809,92800000.0
2008-09-08 01:25:00,1.7812,1.7814,1.7812,1.7812,92800000.0
2008-09-08 01:26:00,1.7813,1.7819,1.7803,1.7803,92800000.0
2008-09-08 01:27:00,1.7804,1.7814,1.7802,1.7803,92800000.0
2008-09-08 01:28:00,1.7802,1.7815,1.7802,1.7811,92800000.0
2008-09-08 01:29:00,1.7808,1.7812,1.7802,1.7812,92800000.0
2008-09-08 01:30:00,1.7808,1.781,1.7803,1.781,92800000.0
2008-09-08 01:31:00,1.7811,1.7814,1.7803,1.7813,92800000.0
2008-09-08 01:32:00,1.7802,1.7813,1.7802,1.7811,92800000.0
2008-09-08 01:33:00,1.7806,1.7815,1.7804,1.7815,92800000.0
2008-09-08 01:34:00,1.7816,1.7816,1.7807,1.7808,92800000.0
2008-09-08 01:35:00,1.7809,1.7813,1.7807,1.7813,92800000.0
2008-09-08 01:36:00,1.7812,1.7813,1.7811,1.7813,92800000.0
2008-09-08 01:37:00,1.7812,1.7813,1.7812,1.7813,92800000.0
2008-09-08 01:38:00,1.7812,1.7813,1.7811,1.7811,92800000.0
2008-09-08 01:39:00,1.7812,1.7814,1.7812,1.7813,92800000.0
2008-09-08 01:40:00,1.7814,1.7815,1.7813,1.7814,92800000.0
2008-09-08 01:41:00,1.7815,1.7815,1.7813,1.7815,92800000.0
2008-09-08 01:42:00,1.7816,1.7818,1.7814,1.7818,92800000.0
2008-09-08 01:43:00,1.7817,1.7819,1.7817,1.7819,92800000.0
2008-09-08 01:44:00,1.7818,1.7818,1.7812,1.7816,92800000.0
2008-09-08 01:45:00,1.7817,1.7818,1.7811,1.7813,92800000.0
2008-09-08 01:46:00,1.7814,1.7815,1.7812,1.7812,92800000.0
2008-09-08 01:47:00,1.7811,1.7814,1.7811,1.7813,92800000.0
2008-09-08 01:48:00,1.7814,1.7814,1.7811,1.7811,92800000.0
2008-09-08 01:49:00,1.7812,1.7813,1.7811,1.7811,92800000.0
2008-09-08 01:50:00,1.7812,1.7813,1.7811,1.7812,92800000.0
2008-09-08 01:51:00,1.7811,1.782,1.7811,1.7812,92800000.0
2008-09-08 01:52:00,1.7811,1.7822,1.7811,1.7816,92800000.0
2008-09-08 01:53:00,1.7815,1.7816,1.7812,1.7814,92800000.0
2008-09-08 01:54:00,1.7815,1.7815,1.7812,1.7814,92800000.0
2008-09-08 01:55:00,1.7815,1.7815,1.7813,1.7813,92800000.0
2008-09-08 01:56:00,1.7814,1.7816,1.7814,1.7816,92800000.0
2008-09-08 01:57:00,1.7817,1.7823,1.7817,1.7822,92800000.0
2008-09-08 01:58:00,1.7821,1.7822,1.782,1.7821,92800000.0
2008-09-08 01:59:00,1.782,1.7821,1.7814,1.782,92800000.0
2008-09-08 02:00:00,1.7819,1.78195,1.7818,1.7818,92800000.0
2008-09-08 02:01:00,1.78185,1.78185,1.78115,1.7813,224400000.0
2008-09-08 02:02:00,1.7813,1.7813,1.7807,1.7807,222500000.0
2008-09-08 02:03:00,1.7807,1.7807,1.7807,1.7807,82700000.0
2008-09-08 02:04:00,1.7807,1.7807,1.7794,1.7802,262899999.0
2008-09-08 02:05:00,1.7802,1.78045,1.78015,1.78015,105900000.0
2008-09-08 02:06:00,1.7802,1.7802,1.7797,1.7798,357200008.0
2008-09-08 02:07:00,1.7798,1.7798,1.779,1.77905,1201400010.0
2008-09-08 02:08:00,1.77905,1.7793,1.77905,1.7793,122999999.0
2008-09-08 02:09:00,1.77925,1.7801,1.7792,1.7801,202500000.0
2008-09-08 02:10:00,1.7801,1.7804,1.7797,1.7804,171900002.0
2008-09-08 02:11:00,1.78035,1.78045,1.7799,1.7803,178800000.0
2008-09-08 02:12:00,1.7803,1.7803,1.7803,1.7803,129600000.0
2008-09-08 02:13:00,1.7803,1.78035,1.7803,1.7803,187300000.0
2008-09-08 02:14:00,1.7803,1.7804,1.78015,1.7803,165900000.0
2008-09-08 02:15:00,1.78035,1.7806,1.7803,1.7803,162600000.0
2008-09-08 02:16:00,1.7803,1.7807,1.78,1.7804,187800000.0
2008-09-08 02:17:00,1.7805,1.781,1.7805,1.78095,40700000.0
2008-09-08 02:18:00,1.781,1.78105,1.78095,1.781,25900000.0
2008-09-08 02:19:00,1.78105,1.78145,1.781,1.78145,507400008.0
2008-09-08 02:20:00,1.78145,1.78145,1.7813,1.7813,190400000.0
2008-09-08 02:21:00,1.7813,1.7813,1.7813,1.7813,247700003.0
2008-09-08 02:22:00,1.7813,1.7816,1.7813,1.7815,157700000.0
2008-09-08 02:23:00,1.7815,1.7815,1.7815,1.7815,47400000.0
2008-09-08 02:24:00,1.7815,1.7821,1.78145,1.78175,90200000.0
2008-09-08 02:25:00,1.78175,1.78185,1.7817,1.78185,13000000.0
2008-09-08 02:26:00,1.7819,1.78255,1.7819,1.78255,66300000.0
2008-09-08 02:27:00,1.78255,1.7831,1.78245,1.78265,75100000.0
2008-09-08 02:28:00,1.78265,1.78285,1.7826,1.78265,58600000.0
2008-09-08 02:29:00,1.7826,1.7827,1.7826,1.78265,213800000.0
2008-09-08 02:30:00,1.78265,1.78295,1.7826,1.78295,118500000.0
2008-09-08 02:31:00,1.7827,1.78285,1.7827,1.7827,48700000.0
2008-09-08 02:32:00,1.7827,1.7839,1.7827,1.7839,469800003.0
2008-09-08 02:33:00,1.78395,1.78405,1.7838,1.7838,56600000.0
2008-09-08 02:34:00,1.7838,1.7838,1.7834,1.7837,85200000.0
2008-09-08 02:35:00,1.7837,1.78405,1.78335,1.78335,105900000.0
2008-09-08 02:36:00,1.7835,1.7846,1.7835,1.78405,118899999.0
2008-09-08 02:37:00,1.7841,1.7842,1.78295,1.78315,293700013.0
2008-09-08 02:38:00,1.7834,1.7834,1.7828,1.7832,173000000.0
2008-09-08 02:39:00,1.7832,1.7832,1.78265,1.78275,129700000.0
2008-09-08 02:40:00,1.78275,1.78275,1.7827,1.78275,97700000.0
2008-09-08 02:41:00,1.78275,1.7829,1.7827,1.7827,113700000.0
2008-09-08 02:42:00,1.7827,1.78295,1.78265,1.7827,914900014.0
2008-09-08 02:43:00,1.7827,1.78325,1.7826,1.78325,461500015.0
2008-09-08 02:44:00,1.7832,1.7832,1.78265,1.7827,231099998.0
2008-09-08 02:45:00,1.7827,1.7832,1.7826,1.7829,256700003.0
2008-09-08 02:46:00,1.7829,1.7829,1.7829,1.7829,993600023.0
2008-09-08 02:47:00,1.7829,1.78395,1.7829,1.7836,588000012.0
2008-09-08 02:48:00,1.7836,1.7843,1.7836,1.7843,307800002.0
2008-09-08 02:49:00,1.7845,1.78485,1.78415,1.78465,249900001.0
2008-09-08 02:50:00,1.7847,1.78505,1.78455,1.785,196700002.0
2008-09-08 02:51:00,1.7849,1.785,1.7847,1.7848,226600000.0
2008-09-08 02:52:00,1.7848,1.7849,1.78475,1.7849,174200000.0
2008-09-08 02:53:00,1.7849,1.785,1.7844,1.7846,128499999.0
2008-09-08 02:54:00,1.7845,1.7847,1.7842,1.7845,128499999.0
2008-09-08 02:55:00,1.7843,1.7844,1.7837,1.7844,128499999.0
2008-09-08 02:56:00,1.78415,1.7842,1.7837,1.7838,48800000.0
2008-09-08 02:57:00,1.78375,1.7838,1.78315,1.78335,109000001.0
2008-09-08 02:58:00,1.7835,1.7835,1.7832,1.7832,553900007.0
2008-09-08 02:59:00,1.78325,1.7833,1.7832,1.78325,77800004.0
2008-09-08 03:00:00,1.78325,1.78325,1.7831,1.78325,163299997.0
2008-09-08 03:01:00,1.78325,1.78325,1.783,1.7832,194899997.0
2008-09-08 03:02:00,1.78325,1.7845,1.78325,1.78435,35700000.0
2008-09-08 03:03:00,1.78435,1.7845,1.784,1.784,59100000.0
2008-09-08 03:04:00,1.784,1.78415,1.784,1.784,36400000.0
2008-09-08 03:05:00,1.78398,1.78417,1.78389,1.784,26000000.0
2008-09-08 03:06:00,1.78382,1.78393,1.78362,1.78393,17200000.0
2008-09-08 03:07:00,1.78415,1.7845,1.7836,1.7845,65000000.0
2008-09-08 03:08:00,1.78445,1.7848,1.7844,1.7846,80300000.0
2008-09-08 03:09:00,1.7846,1.7846,1.7835,1.7835,71300000.0
2008-09-08 03:10:00,1.7835,1.7835,1.78345,1.7835,57400000.0
2008-09-08 03:11:00,1.7835,1.7837,1.7834,1.7837,44000000.0
2008-09-08 03:12:00,1.7837,1.78495,1.7837,1.7849,255800000.0
2008-09-08 03:13:00,1.78485,1.7851,1.78485,1.7851,43800000.0
2008-09-08 03:14:00,1.78505,1.7851,1.7848,1.7848,45200000.0
2008-09-08 03:15:00,1.7848,1.78485,1.7845,1.7845,285300002.0
2008-09-08 03:16:00,1.7845,1.7847,1.7845,1.7847,45200000.0
2008-09-08 03:17:00,1.7847,1.7848,1.78465,1.7848,16300000.0
2008-09-08 03:18:00,1.7848,1.7858,1.7848,1.7857,72500000.0
2008-09-08 03:19:00,1.7856,1.78655,1.7855,1.7864,241300000.0
2008-09-08 03:20:00,1.7864,1.7871,1.78635,1.7871,163300000.0
2008-09-08 03:21:00,1.7871,1.7871,1.78675,1.787,70400000.0
2008-09-08 03:22:00,1.7872,1.7876,1.787,1.7872,144100000.0
2008-09-08 03:23:00,1.7873,1.78835,1.7873,1.7881,205100000.0
2008-09-08 03:24:00,1.7882,1.7891,1.78795,1.78825,145500000.0
2008-09-08 03:25:00,1.7884,1.78905,1.7867,1.78905,193200000.0
2008-09-08 03:26:00,1.78905,1.7898,1.78895,1.7894,335099998.0
2008-09-08 03:27:00,1.7894,1.7894,1.78905,1.78905,78300000.0
2008-09-08 03:28:00,1.78905,1.78915,1.78875,1.78895,212900000.0
2008-09-08 03:29:00,1.78895,1.789,1.7878,1.7878,220400000.0
2008-09-08 03:30:00,1.7883,1.7884,1.7879,1.7881,76800000.0
2008-09-08 03:31:00,1.7881,1.78845,1.78805,1.7883,106900000.0
2008-09-08 03:32:00,1.7883,1.7883,1.78705,1.788,287900000.0
2008-09-08 03:33:00,1.78795,1.78805,1.7879,1.78805,29800000.0
2008-09-08 03:34:00,1.78805,1.78855,1.78805,1.78845,155900001.0
2008-09-08 03:35:00,1.78845,1.7887,1.7884,1.78855,52200000.0
2008-09-08 03:36:00,1.78855,1.78855,1.78835,1.78845,57400000.0
2008-09-08 03:37:00,1.78845,1.78855,1.7883,1.78845,73000000.0
2008-09-08 03:38:00,1.78845,1.7886,1.78845,1.7886,36100000.0
2008-09-08 03:39:00,1.7886,1.7886,1.7886,1.7886,19000000.0
2008-09-08 03:40:00,1.78855,1.7888,1.78845,1.7887,76000000.0
2008-09-08 03:41:00,1.7886,1.7889,1.7885,1.7886,292100002.0
2008-09-08 03:42:00,1.7886,1.78895,1.7886,1.78885,41900000.0
2008-09-08 03:43:00,1.7891,1.7892,1.78885,1.7889,36700000.0
2008-09-08 03:44:00,1.7888,1.78885,1.7887,1.78875,207100000.0
2008-09-08 03:45:00,1.78875,1.78875,1.7884,1.7885,167299999.0
2008-09-08 03:46:00,1.7885,1.78875,1.7882,1.7884,242500000.0
2008-09-08 03:47:00,1.7884,1.78875,1.7883,1.78855,50500000.0
2008-09-08 03:48:00,1.7885,1.78865,1.78835,1.78865,86000000.0
2008-09-08 03:49:00,1.7887,1.78885,1.7886,1.78875,72500000.0
2008-09-08 03:50:00,1.78875,1.78895,1.78865,1.78895,71900000.0
2008-09-08 03:51:00,1.7889,1.78895,1.78855,1.78855,51400000.0
2008-09-08 03:52:00,1.7887,1.7891,1.7887,1.78895,67700000.0
2008-09-08 03:53:00,1.78895,1.7892,1.78895,1.7892,24000000.0
2008-09-08 03:54:00,1.7892,1.7892,1.78885,1.7889,85500000.0
2008-09-08 03:55:00,1.7889,1.7889,1.78885,1.78885,9500000.0
2008-09-08 03:56:00,1.78885,1.78895,1.7886,1.78885,101900000.0
2008-09-08 03:57:00,1.78885,1.78915,1.7888,1.78895,101500000.0
2008-09-08 03:58:00,1.78905,1.78935,1.78895,1.7892,182399999.0
2008-09-08 03:59:00,1.7892,1.7895,1.789,1.7895,255500000.0
2008-09-08 04:00:00,1.7893,1.7906,1.7892,1.7906,175500000.0
2008-09-08 04:01:00,1.7906,1.79075,1.7905,1.79075,204000000.0
2008-09-08 04:02:00,1.79075,1.7908,1.7904,1.7904,144700000.0
2008-09-08 04:03:00,1.7903,1.79035,1.79025,1.7903,63799999.0
2008-09-08 04:04:00,1.7903,1.7907,1.7903,1.7907,112400000.0
2008-09-08 04:05:00,1.79065,1.79065,1.79005,1.79005,202400001.0
2008-09-08 04:06:00,1.79005,1.7907,1.79,1.79045,142500000.0
2008-09-08 04:07:00,1.79055,1.79075,1.7904,1.7905,35700000.0
2008-09-08 04:08:00,1.79055,1.79065,1.79055,1.79055,29000000.0
2008-09-08 04:09:00,1.7906,1.7919,1.7906,1.7918,157800000.0
2008-09-08 04:10:00,1.7918,1.7926,1.79175,1.7923,68900000.0
2008-09-08 04:11:00,1.7923,1.7924,1.7913,1.79165,131100000.0
2008-09-08 04:12:00,1.7917,1.79175,1.79055,1.7907,279100002.0
2008-09-08 04:13:00,1.7907,1.7907,1.7902,1.7904,85100000.0
2008-09-08 04:14:00,1.79045,1.7909,1.7903,1.79075,90300000.0
2008-09-08 04:15:00,1.79075,1.79125,1.79065,1.79095,120600001.0
2008-09-08 04:16:00,1.7908,1.7911,1.79055,1.7907,74900000.0
2008-09-08 04:17:00,1.7907,1.7907,1.78995,1.79005,219700008.0
2008-09-08 04:18:00,1.79015,1.79055,1.79,1.79055,87200000.0
2008-09-08 04:19:00,1.7907,1.7907,1.7905,1.7905,39000001.0
2008-09-08 04:20:00,1.7905,1.7905,1.7903,1.7903,136800004.0
2008-09-08 04:21:00,1.79025,1.79085,1.7902,1.79065,281900000.0
2008-09-08 04:22:00,1.7906,1.7918,1.79055,1.79145,525300000.0
2008-09-08 04:23:00,1.7914,1.7919,1.7913,1.7915,207400000.0
2008-09-08 04:24:00,1.7915,1.7916,1.7915,1.7916,38200000.0
2008-09-08 04:25:00,1.7916,1.7924,1.79155,1.79195,277600000.0
2008-09-08 04:26:00,1.7921,1.7932,1.79185,1.7931,374800000.0
2008-09-08 04:27:00,1.7931,1.7933,1.7919,1.7931,512800000.0
2008-09-08 04:28:00,1.79315,1.79315,1.79175,1.7927,266700000.0
2008-09-08 04:29:00,1.79275,1.79285,1.7925,1.79265,73000000.0
2008-09-08 04:30:00,1.7926,1.7926,1.79215,1.79225,117200000.0
2008-09-08 04:31:00,1.7922,1.79235,1.7921,1.79215,46200000.0
2008-09-08 04:32:00,1.7921,1.7922,1.79135,1.79175,75100000.0
2008-09-08 04:33:00,1.79175,1.7919,1.7913,1.7916,158500000.0
2008-09-08 04:34:00,1.79155,1.792,1.79155,1.792,226499997.0
2008-09-08 04:35:00,1.792,1.7924,1.792,1.7922,67600000.0
2008-09-08 04:36:00,1.79225,1.7935,1.79225,1.7933,465000000.0
2008-09-08 04:37:00,1.7934,1.7934,1.79235,1.7933,418300000.0
2008-09-08 04:38:00,1.7933,1.7946,1.7929,1.7936,143500000.0
2008-09-08 04:39:00,1.7936,1.7953,1.79315,1.79525,219500000.0
2008-09-08 04:40:00,1.7953,1.7954,1.79465,1.7948,349700000.0
2008-09-08 04:41:00,1.7949,1.795,1.7945,1.795,205000000.0
2008-09-08 04:42:00,1.795,1.79525,1.7949,1.7952,207300000.0
2008-09-08 04:43:00,1.79515,1.7952,1.7947,1.79495,418100006.0
2008-09-08 04:44:00,1.79475,1.7951,1.7946,1.79485,249300006.0
2008-09-08 04:45:00,1.7948,1.7952,1.7947,1.795,208100000.0
2008-09-08 04:46:00,1.79495,1.7953,1.79495,1.7951,53100000.0
2008-09-08 04:47:00,1.7951,1.79565,1.7951,1.79545,44200000.0
2008-09-08 04:48:00,1.7954,1.7961,1.7951,1.7957,68300000.0
2008-09-08 04:49:00,1.7959,1.7961,1.7957,1.796,114600000.0
2008-09-08 04:50:00,1.796,1.7962,1.7952,1.7956,111300000.0
2008-09-08 04:51:00,1.7956,1.7956,1.79455,1.79495,148300000.0
2008-09-08 04:52:00,1.79495,1.79515,1.7946,1.7949,183000000.0
2008-09-08 04:53:00,1.7949,1.79495,1.7947,1.7948,140300000.0
2008-09-08 04:54:00,1.7948,1.7951,1.7948,1.7951,83800000.0
2008-09-08 04:55:00,1.7951,1.7951,1.795,1.795,32500000.0
2008-09-08 04:56:00,1.7949,1.7954,1.7948,1.7953,108700000.0
2008-09-08 04:57:00,1.7953,1.7954,1.79525,1.7953,9600000.0
2008-09-08 04:58:00,1.79525,1.7953,1.79495,1.79495,39200000.0
2008-09-08 04:59:00,1.79495,1.79495,1.7946,1.7947,100800000.0
2008-09-08 05:00:00,1.7946,1.7952,1.7946,1.795,114100000.0
2008-09-08 05:01:00,1.795,1.7953,1.795,1.79525,116300000.0
2008-09-08 05:02:00,1.79525,1.7954,1.7951,1.7951,435400006.0
2008-09-08 05:03:00,1.7951,1.7952,1.79495,1.79505,26900000.0
2008-09-08 05:04:00,1.7951,1.7953,1.79505,1.7953,30700000.0
2008-09-08 05:05:00,1.7952,1.7953,1.7952,1.7953,24500000.0
2008-09-08 05:06:00,1.7954,1.7954,1.7949,1.79495,44200000.0
2008-09-08 05:07:00,1.795,1.795,1.7949,1.795,13400000.0
2008-09-08 05:08:00,1.795,1.795,1.79495,1.795,14800000.0
2008-09-08 05:09:00,1.79505,1.79525,1.795,1.79515,34000000.0
2008-09-08 05:10:00,1.79515,1.79515,1.7951,1.7951,28800000.0
2008-09-08 05:11:00,1.7951,1.7951,1.7951,1.7951,3000000.0
2008-09-08 05:12:00,1.7952,1.7954,1.7951,1.7954,18500000.0
2008-09-08 05:13:00,1.79525,1.7972,1.79525,1.7968,153300000.0
2008-09-08 05:14:00,1.7968,1.79705,1.79635,1.79645,239100001.0
2008-09-08 05:15:00,1.79635,1.7968,1.79635,1.7967,62900000.0
2008-09-08 05:16:00,1.7969,1.7971,1.79665,1.79705,63200000.0
2008-09-08 05:17:00,1.7971,1.7972,1.797,1.79705,41000000.0
2008-09-08 05:18:00,1.79705,1.7972,1.7968,1.7971,97200000.0
2008-09-08 05:19:00,1.7972,1.7972,1.7968,1.797,157200000.0
2008-09-08 05:20:00,1.79705,1.7974,1.7968,1.7974,145100000.0
2008-09-08 05:21:00,1.7974,1.7976,1.79705,1.7974,56300000.0
2008-09-08 05:22:00,1.7975,1.7975,1.7972,1.79725,77000000.0
2008-09-08 05:23:00,1.7973,1.7974,1.79675,1.79675,81199999.0
2008-09-08 05:24:00,1.7968,1.7969,1.7964,1.7965,253099995.0
2008-09-08 05:25:00,1.7965,1.7968,1.79555,1.7962,206000000.0
2008-09-08 05:26:00,1.7962,1.79635,1.7956,1.7957,123100000.0
2008-09-08 05:27:00,1.7957,1.7957,1.7955,1.7955,42400000.0
2008-09-08 05:28:00,1.7954,1.7958,1.7954,1.7957,27500000.0
2008-09-08 05:29:00,1.7957,1.7957,1.7955,1.7955,158300000.0
2008-09-08 05:30:00,1.7955,1.7956,1.7955,1.7955,63200000.0
2008-09-08 05:31:00,1.7955,1.7956,1.7954,1.7954,9900000.0
2008-09-08 05:32:00,1.7954,1.7955,1.7954,1.7955,22300000.0
2008-09-08 05:33:00,1.7955,1.7955,1.7953,1.7954,93700000.0
2008-09-08 05:34:00,1.7954,1.7954,1.79505,1.7951,67700000.0
2008-09-08 05:35:00,1.79515,1.7952,1.79475,1.79475,105500000.0
2008-09-08 05:36:00,1.79475,1.79475,1.7946,1.79465,24000000.0
2008-09-08 05:37:00,1.79465,1.79465,1.7946,1.7946,10000000.0
2008-09-08 05:38:00,1.7946,1.7946,1.79395,1.79435,408099992.0
2008-09-08 05:39:00,1.7945,1.7945,1.7924,1.7925,299000002.0
2008-09-08 05:40:00,1.7925,1.7925,1.7918,1.79185,185200001.0
2008-09-08 05:41:00,1.7919,1.7919,1.79175,1.7919,17400000.0
2008-09-08 05:42:00,1.7921,1.79285,1.79175,1.7927,121600000.0
2008-09-08 05:43:00,1.7923,1.7923,1.79185,1.79195,41900000.0
2008-09-08 05:44:00,1.79195,1.79195,1.7919,1.7919,5100000.0
2008-09-08 05:45:00,1.7919,1.79225,1.7919,1.79225,41900000.0
2008-09-08 05:46:00,1.79225,1.79225,1.792,1.7921,22700000.0
2008-09-08 05:47:00,1.792,1.79255,1.7918,1.79205,56700000.0
2008-09-08 05:48:00,1.792,1.7923,1.7919,1.7923,151400001.0
2008-09-08 05:49:00,1.7924,1.79275,1.7924,1.7926,33200000.0
2008-09-08 05:50:00,1.7926,1.7926,1.7926,1.7926,1000000.0
2008-09-08 05:51:00,1.7927,1.7927,1.7927,1.7927,3000000.0
2008-09-08 05:52:00,1.7927,1.7928,1.79255,1.7928,16500000.0
2008-09-08 05:53:00,1.7928,1.79315,1.7926,1.7931,67300000.0
2008-09-08 05:54:00,1.7931,1.79355,1.7931,1.7934,86100000.0
2008-09-08 05:55:00,1.7934,1.7935,1.7932,1.7932,64400000.0
2008-09-08 05:56:00,1.7935,1.7935,1.79305,1.7932,145200006.0
2008-09-08 05:57:00,1.7932,1.7936,1.7929,1.7935,405400011.0
2008-09-08 05:58:00,1.7935,1.79365,1.7935,1.79355,72000000.0
2008-09-08 05:59:00,1.79355,1.79405,1.79355,1.79405,76000000.0
2008-09-08 06:00:00,1.7941,1.7942,1.7935,1.7935,102700000.0
2008-09-08 06:01:00,1.7935,1.79395,1.7933,1.7936,264500003.0
2008-09-08 06:02:00,1.7938,1.79395,1.7937,1.79385,72500000.0
2008-09-08 06:03:00,1.79375,1.79385,1.7936,1.79365,495400004.0
2008-09-08 06:04:00,1.7938,1.7942,1.7938,1.79395,51900000.0
2008-09-08 06:05:00,1.79395,1.7943,1.79395,1.79425,26400000.0
2008-09-08 06:06:00,1.79425,1.7945,1.7942,1.7945,51600000.0
2008-09-08 06:07:00,1.7945,1.7945,1.7943,1.7943,22100000.0
2008-09-08 06:08:00,1.7943,1.7945,1.794,1.794,263600013.0
2008-09-08 06:09:00,1.794,1.7943,1.7937,1.7937,66600001.0
2008-09-08 06:10:00,1.7937,1.7939,1.7937,1.79375,26700000.0
2008-09-08 06:11:00,1.7938,1.79455,1.7938,1.79455,117800000.0
2008-09-08 06:12:00,1.7946,1.79515,1.7945,1.7948,110100000.0
2008-09-08 06:13:00,1.79485,1.79495,1.7948,1.7949,49800000.0
2008-09-08 06:14:00,1.7947,1.7947,1.79375,1.79375,98100000.0
2008-09-08 06:15:00,1.794,1.7942,1.794,1.7941,29400000.0
2008-09-08 06:16:00,1.7941,1.7941,1.7937,1.7937,387000008.0
2008-09-08 06:17:00,1.7938,1.7938,1.79335,1.79335,422699988.0
2008-09-08 06:18:00,1.7936,1.7937,1.79265,1.79315,925999976.0
2008-09-08 06:19:00,1.79315,1.79315,1.79295,1.793,67000000.0
2008-09-08 06:20:00,1.793,1.793,1.7927,1.7927,80000000.0
2008-09-08 06:21:00,1.7927,1.79285,1.7924,1.7925,63400000.0
2008-09-08 06:22:00,1.7925,1.7925,1.7924,1.7924,3000000.0
2008-09-08 06:23:00,1.79235,1.79255,1.7923,1.79235,13600000.0
2008-09-08 06:24:00,1.79235,1.79245,1.7917,1.7917,85700000.0
2008-09-08 06:25:00,1.7917,1.7919,1.7915,1.7916,45000000.0
2008-09-08 06:26:00,1.7916,1.7916,1.7904,1.7906,77200000.0
2008-09-08 06:27:00,1.7906,1.7908,1.7904,1.7904,171000000.0
2008-09-08 06:28:00,1.7904,1.7905,1.78905,1.7894,312000000.0
2008-09-08 06:29:00,1.78905,1.7893,1.7889,1.7891,142500000.0
2008-09-08 06:30:00,1.7891,1.78925,1.789,1.7892,54400000.0
2008-09-08 06:31:00,1.7892,1.7897,1.7892,1.78945,57600000.0
2008-09-08 06:32:00,1.78965,1.7899,1.78925,1.78985,47500000.0
2008-09-08 06:33:00,1.7898,1.7899,1.7896,1.7896,47200000.0
2008-09-08 06:34:00,1.7898,1.7901,1.7898,1.7899,14000000.0
2008-09-08 06:35:00,1.7899,1.79,1.7895,1.7898,25600000.0
2008-09-08 06:36:00,1.7898,1.7902,1.7898,1.79015,39400000.0
2008-09-08 06:37:00,1.79035,1.7905,1.78975,1.78985,31100000.0
2008-09-08 06:38:00,1.7903,1.7903,1.78965,1.7902,23700000.0
2008-09-08 06:39:00,1.7901,1.7905,1.7901,1.7905,63900000.0
2008-09-08 06:40:00,1.7906,1.7906,1.7901,1.79025,14300000.0
2008-09-08 06:41:00,1.7902,1.7913,1.7902,1.7911,161600000.0
2008-09-08 06:42:00,1.7912,1.7912,1.7908,1.7912,47400000.0
2008-09-08 06:43:00,1.7914,1.7916,1.7912,1.7912,196700000.0
2008-09-08 06:44:00,1.7914,1.7917,1.79105,1.7915,43600000.0
2008-09-08 06:45:00,1.7915,1.7916,1.7913,1.7915,9000000.0
2008-09-08 06:46:00,1.7915,1.7916,1.79115,1.79115,11000000.0
2008-09-08 06:47:00,1.7911,1.79205,1.79095,1.79205,235700000.0
2008-09-08 06:48:00,1.7921,1.7928,1.7921,1.7926,60300000.0
2008-09-08 06:49:00,1.7926,1.79275,1.7926,1.79275,32900000.0
2008-09-08 06:50:00,1.79275,1.7933,1.79275,1.7933,62400000.0
2008-09-08 06:51:00,1.7932,1.7933,1.7927,1.7932,84800000.0
2008-09-08 06:52:00,1.7933,1.7934,1.793,1.7934,43600000.0
2008-09-08 06:53:00,1.7934,1.7935,1.7933,1.7933,21000000.0
2008-09-08 06:54:00,1.7933,1.7937,1.79325,1.7937,32000000.0
2008-09-08 06:55:00,1.7937,1.7938,1.79335,1.7937,18200000.0
2008-09-08 06:56:00,1.7935,1.7935,1.7933,1.7935,39300000.0
2008-09-08 06:57:00,1.7935,1.7936,1.7934,1.7934,13300000.0
2008-09-08 06:58:00,1.7934,1.7935,1.7929,1.7929,34500000.0
2008-09-08 06:59:00,1.7929,1.7932,1.7922,1.7922,96300000.0
2008-09-08 07:00:00,1.7922,1.7927,1.792,1.7922,630499995.0
2008-09-08 07:01:00,1.79225,1.7925,1.7919,1.7922,50800000.0
2008-09-08 07:02:00,1.7922,1.7923,1.79155,1.79155,29400000.0
2008-09-08 07:03:00,1.79155,1.79185,1.79115,1.7914,123600000.0
2008-09-08 07:04:00,1.7914,1.7914,1.79105,1.79105,28500000.0
2008-09-08 07:05:00,1.79105,1.79105,1.7905,1.79065,32500000.0
2008-09-08 07:06:00,1.79065,1.7908,1.7904,1.79045,49100000.0
2008-09-08 07:07:00,1.79045,1.7906,1.7902,1.7905,98900000.0
2008-09-08 07:08:00,1.7904,1.7907,1.7903,1.7907,32300000.0
2008-09-08 07:09:00,1.7907,1.791,1.7896,1.7896,345200002.0
2008-09-08 07:10:00,1.7896,1.79,1.7894,1.7898,79800000.0
2008-09-08 07:11:00,1.7898,1.79,1.7895,1.7896,104200000.0
2008-09-08 07:12:00,1.7896,1.7896,1.7889,1.78905,88000000.0
2008-09-08 07:13:00,1.78905,1.78905,1.7889,1.78905,49400000.0
2008-09-08 07:14:00,1.78905,1.7893,1.789,1.78925,120300000.0
2008-09-08 07:15:00,1.7893,1.7899,1.7892,1.78975,129200000.0
2008-09-08 07:16:00,1.78975,1.7909,1.78975,1.7907,126000000.0
2008-09-08 07:17:00,1.7907,1.7909,1.79005,1.79005,138100000.0
2008-09-08 07:18:00,1.7901,1.7903,1.79,1.79005,13200000.0
2008-09-08 07:19:00,1.7901,1.7902,1.7901,1.79015,11000000.0
2008-09-08 07:20:00,1.7902,1.7902,1.79015,1.7902,6000000.0
2008-09-08 07:21:00,1.7901,1.79015,1.79005,1.79005,9200000.0
2008-09-08 07:22:00,1.79005,1.7904,1.79005,1.79025,98900000.0
2008-09-08 07:23:00,1.79005,1.79019,1.78986,1.79007,267900000.0
2008-09-08 07:24:00,1.7904,1.7904,1.7902,1.79025,16200000.0
2008-09-08 07:25:00,1.7902,1.79025,1.7902,1.79025,6200000.0
2008-09-08 07:26:00,1.7902,1.79045,1.79005,1.79005,14200000.0
2008-09-08 07:27:00,1.7902,1.7903,1.7902,1.7903,16000000.0
2008-09-08 07:28:00,1.79025,1.7905,1.79015,1.7905,32900000.0
2008-09-08 07:29:00,1.7905,1.791,1.7904,1.79055,80000000.0
2008-09-08 07:30:00,1.79055,1.79055,1.79055,1.79055,2000000.0
2008-09-08 07:31:00,1.7905,1.7905,1.79045,1.7905,8800000.0
2008-09-08 07:32:00,1.79055,1.7907,1.79055,1.7907,14300000.0
2008-09-08 07:33:00,1.7908,1.7911,1.7908,1.7909,41800000.0
2008-09-08 07:34:00,1.7909,1.7909,1.7909,1.7909,4100000.0
2008-09-08 07:35:00,1.7909,1.7909,1.79045,1.7906,56200000.0
2008-09-08 07:36:00,1.79065,1.79085,1.7904,1.7907,35200000.0
2008-09-08 07:37:00,1.7907,1.7912,1.7907,1.791,63300000.0
2008-09-08 07:38:00,1.79105,1.79125,1.7906,1.7909,100000000.0
2008-09-08 07:39:00,1.7908,1.7909,1.7908,1.7909,35900000.0
2008-09-08 07:40:00,1.79065,1.791,1.79055,1.7908,11900000.0
2008-09-08 07:41:00,1.79075,1.7908,1.7905,1.7906,25000000.0
2008-09-08 07:42:00,1.7906,1.791,1.7903,1.7906,46100000.0
2008-09-08 07:43:00,1.7909,1.7909,1.7905,1.7907,49000000.0
2008-09-08 07:44:00,1.7907,1.7912,1.7905,1.7912,56200000.0
2008-09-08 07:45:00,1.7912,1.7928,1.79095,1.7928,79700000.0
2008-09-08 07:46:00,1.7928,1.79285,1.79235,1.7927,120700000.0
2008-09-08 07:47:00,1.7927,1.7928,1.79225,1.79245,54400000.0
2008-09-08 07:48:00,1.7926,1.7926,1.79225,1.7925,41000000.0
2008-09-08 07:49:00,1.7927,1.7927,1.79205,1.7923,89300000.0
2008-09-08 07:50:00,1.79235,1.79245,1.7921,1.7923,133900000.0
2008-09-08 07:51:00,1.7923,1.7923,1.7917,1.79185,88800000.0
2008-09-08 07:52:00,1.79215,1.7926,1.7916,1.79245,90300000.0
2008-09-08 07:53:00,1.7924,1.7925,1.7923,1.7923,73800000.0
2008-09-08 07:54:00,1.79235,1.79255,1.79235,1.79255,7000000.0
2008-09-08 07:55:00,1.79255,1.7932,1.79255,1.79295,53600000.0
2008-09-08 07:56:00,1.79295,1.7933,1.79265,1.7928,37000000.0
2008-09-08 07:57:00,1.7928,1.7932,1.79265,1.7929,43700000.0
2008-09-08 07:58:00,1.79305,1.79405,1.79305,1.7938,100000000.0
2008-09-08 07:59:00,1.7937,1.79375,1.79335,1.7935,46800000.0
2008-09-08 08:00:00,1.79355,1.79365,1.79315,1.7934,109400000.0
2008-09-08 08:01:00,1.7934,1.7939,1.79225,1.79225,170000001.0
2008-09-08 08:02:00,1.79225,1.7925,1.79215,1.7923,117300000.0
2008-09-08 08:03:00,1.79225,1.7923,1.7909,1.79105,113500000.0
2008-09-08 08:04:00,1.79095,1.7911,1.78995,1.78995,81500000.0
2008-09-08 08:05:00,1.7902,1.7906,1.7899,1.7901,125800000.0
2008-09-08 08:06:00,1.7902,1.7903,1.7891,1.7892,102900000.0
2008-09-08 08:07:00,1.7891,1.7892,1.78775,1.78805,354200003.0
2008-09-08 08:08:00,1.7881,1.7883,1.78745,1.7875,184000000.0
2008-09-08 08:09:00,1.7875,1.7877,1.7866,1.7868,254000000.0
2008-09-08 08:10:00,1.7869,1.7869,1.7861,1.7866,169500000.0
2008-09-08 08:11:00,1.7866,1.7867,1.7847,1.7854,193900000.0
2008-09-08 08:12:00,1.78545,1.7862,1.78545,1.78565,101200000.0
2008-09-08 08:13:00,1.7858,1.7865,1.78545,1.7865,140300000.0
2008-09-08 08:14:00,1.7865,1.7875,1.78645,1.7872,72900000.0
2008-09-08 08:15:00,1.7872,1.7875,1.78695,1.7875,104000000.0
2008-09-08 08:16:00,1.7876,1.7876,1.78715,1.7873,76000000.0
2008-09-08 08:17:00,1.78715,1.7873,1.7867,1.7872,148600000.0
2008-09-08 08:18:00,1.7872,1.7872,1.78625,1.78625,114600000.0
2008-09-08 08:19:00,1.7863,1.7863,1.7851,1.7855,194000000.0
2008-09-08 08:20:00,1.7855,1.7857,1.78515,1.7854,95500000.0
2008-09-08 08:21:00,1.7856,1.7856,1.7848,1.7853,101700000.0
2008-09-08 08:22:00,1.7853,1.7867,1.7851,1.7865,175200000.0
2008-09-08 08:23:00,1.78645,1.7865,1.7855,1.7862,146400000.0
2008-09-08 08:24:00,1.78625,1.7863,1.78585,1.7859,58000000.0
2008-09-08 08:25:00,1.7858,1.78595,1.7852,1.7854,102400000.0
2008-09-08 08:26:00,1.7854,1.7854,1.78455,1.785,121800000.0
2008-09-08 08:27:00,1.78495,1.7851,1.7848,1.785,71100000.0
2008-09-08 08:28:00,1.7849,1.7849,1.7842,1.7844,107700000.0
2008-09-08 08:29:00,1.78445,1.7849,1.78445,1.7847,48900000.0
2008-09-08 08:30:00,1.7847,1.7852,1.7847,1.78495,113700000.0
2008-09-08 08:31:00,1.785,1.785,1.78475,1.7848,90100000.0
2008-09-08 08:32:00,1.7848,1.785,1.7847,1.785,70500000.0
2008-09-08 08:33:00,1.785,1.7853,1.78485,1.7852,47000000.0
2008-09-08 08:34:00,1.7852,1.7852,1.78495,1.7851,30200000.0
2008-09-08 08:35:00,1.78495,1.7859,1.78495,1.7856,123900000.0
2008-09-08 08:36:00,1.7856,1.7857,1.7853,1.7853,105200000.0
2008-09-08 08:37:00,1.7853,1.7857,1.7853,1.7857,109900000.0
2008-09-08 08:38:00,1.7857,1.7862,1.7856,1.7862,91000000.0
2008-09-08 08:39:00,1.7862,1.7863,1.78555,1.78585,192700000.0
2008-09-08 08:40:00,1.7858,1.7861,1.7856,1.7858,174100000.0
2008-09-08 08:41:00,1.7856,1.7858,1.7851,1.7856,140100000.0
2008-09-08 08:42:00,1.7856,1.786,1.78555,1.7858,169000000.0
2008-09-08 08:43:00,1.7858,1.7858,1.7847,1.7847,236500000.0
2008-09-08 08:44:00,1.7848,1.7848,1.7839,1.784,261200000.0
2008-09-08 08:45:00,1.78395,1.784,1.78225,1.78225,242700000.0
2008-09-08 08:46:00,1.78225,1.7826,1.78215,1.7825,240600000.0
2008-09-08 08:47:00,1.7825,1.7834,1.7825,1.7826,267400000.0
2008-09-08 08:48:00,1.78255,1.7827,1.7812,1.7812,373000000.0
2008-09-08 08:49:00,1.78115,1.7834,1.78115,1.7833,472200005.0
2008-09-08 08:50:00,1.7833,1.784,1.78295,1.78325,284100000.0
2008-09-08 08:51:00,1.7833,1.7833,1.7822,1.7828,339900000.0
2008-09-08 08:52:00,1.78285,1.7832,1.7825,1.78255,164500000.0
2008-09-08 08:53:00,1.78255,1.78265,1.782,1.78265,190600000.0
2008-09-08 08:54:00,1.78265,1.78265,1.782,1.782,129400000.0
2008-09-08 08:55:00,1.7819,1.782,1.7804,1.7804,489600000.0
2008-09-08 08:56:00,1.7804,1.78045,1.78,1.78035,223300000.0
2008-09-08 08:57:00,1.7803,1.78075,1.78015,1.7806,305900000.0
2008-09-08 08:58:00,1.7806,1.7806,1.7791,1.7794,296000000.0
2008-09-08 08:59:00,1.7794,1.7797,1.77905,1.7795,310900000.0
2008-09-08 09:00:00,1.77945,1.7802,1.7793,1.7802,339300000.0
2008-09-08 09:01:00,1.78015,1.7803,1.7795,1.7795,189700000.0
2008-09-08 09:02:00,1.7795,1.7795,1.77815,1.7782,535000000.0
2008-09-08 09:03:00,1.7782,1.7793,1.7781,1.77845,431700000.0
2008-09-08 09:04:00,1.77855,1.7787,1.77775,1.7782,420800000.0
2008-09-08 09:05:00,1.77825,1.77865,1.77815,1.77855,435900000.0
2008-09-08 09:06:00,1.7787,1.7797,1.7785,1.77905,362500000.0
2008-09-08 09:07:00,1.779,1.7792,1.77675,1.7768,408399999.0
2008-09-08 09:08:00,1.7768,1.77735,1.7763,1.7764,323400000.0
2008-09-08 09:09:00,1.7764,1.7767,1.7762,1.7766,191300000.0
2008-09-08 09:10:00,1.7766,1.7771,1.7766,1.7769,206300000.0
2008-09-08 09:11:00,1.7771,1.778,1.777,1.7775,384500000.0
2008-09-08 09:12:00,1.7775,1.7775,1.7762,1.77625,305300000.0
2008-09-08 09:13:00,1.7763,1.7772,1.7763,1.7769,182600000.0
2008-09-08 09:14:00,1.7769,1.7769,1.7765,1.77675,227900000.0
2008-09-08 09:15:00,1.77675,1.77745,1.77655,1.7774,292300000.0
2008-09-08 09:16:00,1.77735,1.778,1.77735,1.7775,204500000.0
2008-09-08 09:17:00,1.77745,1.7781,1.77735,1.7778,234100000.0
2008-09-08 09:18:00,1.7778,1.7779,1.7774,1.77755,200300000.0
2008-09-08 09:19:00,1.77755,1.7783,1.7775,1.7783,214600000.0
2008-09-08 09:20:00,1.7783,1.7783,1.7775,1.7776,399300010.0
2008-09-08 09:21:00,1.7775,1.7781,1.77745,1.778,289600000.0
2008-09-08 09:22:00,1.77805,1.7788,1.77805,1.77875,262200000.0
2008-09-08 09:23:00,1.7788,1.77975,1.7788,1.7792,585200000.0
2008-09-08 09:24:00,1.7793,1.77985,1.7792,1.77955,227900000.0
2008-09-08 09:25:00,1.77955,1.7796,1.7789,1.77925,313900000.0
2008-09-08 09:26:00,1.77925,1.7794,1.779,1.77905,150700000.0
2008-09-08 09:27:00,1.77905,1.7794,1.7787,1.7794,208200000.0
2008-09-08 09:28:00,1.7793,1.78,1.7793,1.7798,330400000.0
2008-09-08 09:29:00,1.7798,1.7805,1.7798,1.78025,423600000.0
2008-09-08 09:30:00,1.78025,1.78075,1.78015,1.78075,334700000.0
2008-09-08 09:31:00,1.78075,1.7812,1.78055,1.78065,470300000.0
2008-09-08 09:32:00,1.78075,1.78085,1.78045,1.7806,250700000.0
2008-09-08 09:33:00,1.7807,1.7808,1.78005,1.7802,207000000.0
2008-09-08 09:34:00,1.7802,1.78025,1.78,1.7802,130900000.0
2008-09-08 09:35:00,1.7802,1.7802,1.77975,1.77995,419200000.0
2008-09-08 09:36:00,1.78,1.7804,1.7799,1.7799,282200000.0
2008-09-08 09:37:00,1.77995,1.78015,1.7796,1.7796,512700001.0
2008-09-08 09:38:00,1.7796,1.78005,1.77945,1.78005,896599999.0
2008-09-08 09:39:00,1.78,1.7801,1.7796,1.77985,233000000.0
2008-09-08 09:40:00,1.7798,1.7799,1.7796,1.7796,286900000.0
2008-09-08 09:41:00,1.7796,1.78015,1.7796,1.7798,495400000.0
2008-09-08 09:42:00,1.77975,1.7805,1.77975,1.7802,500400000.0
2008-09-08 09:43:00,1.7802,1.7806,1.7801,1.7805,529500000.0
2008-09-08 09:44:00,1.78055,1.7807,1.78,1.78,333000000.0
2008-09-08 09:45:00,1.78,1.7806,1.7797,1.7806,493800000.0
2008-09-08 09:46:00,1.78055,1.7812,1.78055,1.7808,487200000.0
2008-09-08 09:47:00,1.7808,1.7823,1.78075,1.7818,541200000.0
2008-09-08 09:48:00,1.7818,1.7818,1.7812,1.7812,442100000.0
2008-09-08 09:49:00,1.7812,1.7812,1.78055,1.78055,227400000.0
2008-09-08 09:50:00,1.7806,1.78065,1.77925,1.7798,818400008.0
2008-09-08 09:51:00,1.7798,1.7798,1.77805,1.7783,897800000.0
2008-09-08 09:52:00,1.7783,1.77855,1.7766,1.77715,619400000.0
2008-09-08 09:53:00,1.77715,1.77825,1.77715,1.7781,401500000.0
2008-09-08 09:54:00,1.7781,1.77905,1.7781,1.77875,445900000.0
2008-09-08 09:55:00,1.7787,1.77875,1.77845,1.7786,288800000.0
2008-09-08 09:56:00,1.7786,1.7786,1.77735,1.77745,376700000.0
2008-09-08 09:57:00,1.77745,1.7787,1.77745,1.7783,531000003.0
2008-09-08 09:58:00,1.7783,1.7787,1.7783,1.77855,304500000.0
2008-09-08 09:59:00,1.7786,1.7787,1.77825,1.77825,256700000.0
2008-09-08 10:00:00,1.7783,1.7784,1.7776,1.7776,328400000.0
2008-09-08 10:01:00,1.77755,1.77785,1.77685,1.7773,541900000.0
2008-09-08 10:02:00,1.7773,1.7776,1.77595,1.77645,853300008.0
2008-09-08 10:03:00,1.7765,1.7773,1.7765,1.7771,350600000.0
2008-09-08 10:04:00,1.7771,1.77745,1.77685,1.77705,418500000.0
2008-09-08 10:05:00,1.777,1.7772,1.7768,1.77705,366300000.0
2008-09-08 10:06:00,1.77705,1.77735,1.7768,1.7772,379100000.0
2008-09-08 10:07:00,1.77725,1.7779,1.77715,1.7774,522200000.0
2008-09-08 10:08:00,1.7775,1.7775,1.77675,1.77675,365100000.0
2008-09-08 10:09:00,1.77675,1.77705,1.7765,1.77695,307000000.0
2008-09-08 10:10:00,1.77675,1.77675,1.776,1.7763,472523098.0
2008-09-08 10:11:00,1.77615,1.77625,1.77565,1.77595,248400000.0
2008-09-08 10:12:00,1.776,1.7766,1.7751,1.7752,540000000.0
2008-09-08 10:13:00,1.7753,1.7753,1.77355,1.7737,894900001.0
2008-09-08 10:14:00,1.7737,1.7739,1.7721,1.7723,694799998.0
2008-09-08 10:15:00,1.77225,1.7726,1.77185,1.7724,821299999.0
2008-09-08 10:16:00,1.7723,1.7724,1.77105,1.7712,443942000.0
2008-09-08 10:17:00,1.77115,1.772,1.7711,1.7713,747999998.0
2008-09-08 10:18:00,1.7713,1.7719,1.771,1.7717,1247800006.0
2008-09-08 10:19:00,1.7717,1.7719,1.77135,1.7715,569500002.0
2008-09-08 10:20:00,1.77165,1.7719,1.7713,1.7717,607299995.0
2008-09-08 10:21:00,1.7719,1.7722,1.7717,1.7717,665500000.0
2008-09-08 10:22:00,1.7717,1.7717,1.7696,1.7699,1112754005.0
2008-09-08 10:23:00,1.7699,1.7699,1.76885,1.7693,1034200002.0
2008-09-08 10:24:00,1.7693,1.7697,1.76895,1.7693,971500004.0
2008-09-08 10:25:00,1.7692,1.7697,1.76895,1.7697,1007400004.0
2008-09-08 10:26:00,1.7697,1.7699,1.76905,1.76925,724200000.0
2008-09-08 10:27:00,1.76925,1.7696,1.76885,1.7695,510527000.0
2008-09-08 10:28:00,1.7695,1.76985,1.76945,1.7698,1291300002.0
2008-09-08 10:29:00,1.7698,1.7703,1.7697,1.77,455300000.0
2008-09-08 10:30:00,1.76985,1.76985,1.76625,1.768,944600000.0
2008-09-08 10:31:00,1.7682,1.7692,1.7678,1.7692,627520000.0
2008-09-08 10:32:00,1.7691,1.7698,1.769,1.76955,684000000.0
2008-09-08 10:33:00,1.76955,1.77,1.7695,1.76955,602900000.0
2008-09-08 10:34:00,1.76955,1.771,1.76955,1.771,628499999.0
2008-09-08 10:35:00,1.771,1.77185,1.7709,1.7715,482800000.0
2008-09-08 10:36:00,1.7714,1.7717,1.77055,1.7706,1124400008.0
2008-09-08 10:37:00,1.7706,1.772,1.7701,1.77175,924000004.0
2008-09-08 10:38:00,1.77175,1.77195,1.77055,1.7707,721500000.0
2008-09-08 10:39:00,1.77065,1.7711,1.77065,1.7707,545900000.0
2008-09-08 10:40:00,1.77065,1.7711,1.7705,1.7709,558300000.0
2008-09-08 10:41:00,1.77085,1.7709,1.7708,1.77085,108700000.0
2008-09-08 10:42:00,1.7709,1.7719,1.77065,1.7718,279500000.0
2008-09-08 10:43:00,1.7718,1.77275,1.7718,1.77235,520399999.0
2008-09-08 10:44:00,1.77235,1.77295,1.77235,1.77285,370600001.0
2008-09-08 10:45:00,1.77285,1.7742,1.77265,1.7741,744700006.0
2008-09-08 10:46:00,1.7741,1.77415,1.7736,1.7737,607600002.0
2008-09-08 10:47:00,1.7738,1.7739,1.7734,1.7735,387900000.0
2008-09-08 10:48:00,1.7735,1.77395,1.7734,1.7736,341400000.0
2008-09-08 10:49:00,1.7736,1.7736,1.7734,1.7735,172900000.0
2008-09-08 10:50:00,1.77355,1.7736,1.7733,1.7734,181300000.0
2008-09-08 10:51:00,1.77335,1.77335,1.77305,1.7732,111500000.0
2008-09-08 10:52:00,1.7732,1.7733,1.7727,1.7727,333800000.0
2008-09-08 10:53:00,1.7727,1.7727,1.7722,1.7727,272100000.0
2008-09-08 10:54:00,1.7726,1.7728,1.7725,1.77255,270700000.0
2008-09-08 10:55:00,1.77255,1.77255,1.7709,1.7713,406900000.0
2008-09-08 10:56:00,1.7713,1.7713,1.76985,1.76995,453199999.0
2008-09-08 10:57:00,1.7701,1.7701,1.76885,1.7689,578900000.0
2008-09-08 10:58:00,1.7689,1.7694,1.7689,1.769,881700005.0
2008-09-08 10:59:00,1.769,1.7692,1.76875,1.7689,831199999.0
2008-09-08 11:00:00,1.7689,1.76935,1.76865,1.76915,373800000.0
2008-09-08 11:01:00,1.76915,1.76985,1.76915,1.7697,326700000.0
2008-09-08 11:02:00,1.76975,1.76975,1.7694,1.7695,541000001.0
2008-09-08 11:03:00,1.7695,1.77,1.7695,1.7696,432100000.0
2008-09-08 11:04:00,1.7696,1.76985,1.7688,1.7689,639800000.0
2008-09-08 11:05:00,1.76885,1.7689,1.76865,1.76865,355200000.0
2008-09-08 11:06:00,1.76865,1.769,1.76855,1.7689,492000000.0
2008-09-08 11:07:00,1.7689,1.769,1.76855,1.76865,294300000.0
2008-09-08 11:08:00,1.7687,1.7687,1.76755,1.76765,491799995.0
2008-09-08 11:09:00,1.76755,1.7676,1.76665,1.7671,414500000.0
2008-09-08 11:10:00,1.767,1.7676,1.76635,1.76685,503900000.0
2008-09-08 11:11:00,1.7669,1.7669,1.7636,1.76365,532920000.0
2008-09-08 11:12:00,1.76375,1.76535,1.7635,1.765,773500000.0
2008-09-08 11:13:00,1.765,1.76525,1.76375,1.7642,433700000.0
2008-09-08 11:14:00,1.76425,1.7647,1.76415,1.7645,336500000.0
2008-09-08 11:15:00,1.7645,1.7656,1.7645,1.7656,445900000.0
2008-09-08 11:16:00,1.76565,1.76665,1.76565,1.7657,860500017.0
2008-09-08 11:17:00,1.7657,1.76685,1.7657,1.7668,672800002.0
2008-09-08 11:18:00,1.7668,1.7672,1.7665,1.7667,676700000.0
2008-09-08 11:19:00,1.76665,1.767,1.76665,1.7667,468399999.0
2008-09-08 11:20:00,1.76685,1.7669,1.7666,1.7668,445000000.0
2008-09-08 11:21:00,1.7669,1.7669,1.76645,1.76675,180400000.0
2008-09-08 11:22:00,1.76675,1.768,1.7667,1.768,329000000.0
2008-09-08 11:23:00,1.7682,1.76975,1.7681,1.7694,712000000.0
2008-09-08 11:24:00,1.7692,1.7692,1.76835,1.76855,421100000.0
2008-09-08 11:25:00,1.76855,1.76875,1.76775,1.76785,313700000.0
2008-09-08 11:26:00,1.76785,1.76785,1.7665,1.7665,289500000.0
2008-09-08 11:27:00,1.76645,1.76655,1.76525,1.7656,467799998.0
2008-09-08 11:28:00,1.7657,1.7658,1.76475,1.7651,332000000.0
2008-09-08 11:29:00,1.7651,1.7651,1.76425,1.7651,501399999.0
2008-09-08 11:30:00,1.7651,1.7654,1.765,1.7651,449599999.0
2008-09-08 11:31:00,1.7651,1.76555,1.7651,1.7654,331600000.0
2008-09-08 11:32:00,1.7654,1.7656,1.7652,1.7652,393400000.0
2008-09-08 11:33:00,1.7652,1.7652,1.7648,1.76485,317300000.0
2008-09-08 11:34:00,1.76485,1.7651,1.76475,1.7651,317200000.0
2008-09-08 11:35:00,1.7651,1.7651,1.76485,1.765,329700000.0
2008-09-08 11:36:00,1.765,1.7655,1.76485,1.7654,407900001.0
2008-09-08 11:37:00,1.76535,1.7654,1.7653,1.7654,110700000.0
2008-09-08 11:38:00,1.7654,1.76615,1.76535,1.76545,327100000.0
2008-09-08 11:39:00,1.7656,1.7658,1.76475,1.7648,386800000.0
2008-09-08 11:40:00,1.7649,1.7652,1.7646,1.76495,163800000.0
2008-09-08 11:41:00,1.76495,1.765,1.7648,1.7649,102900000.0
2008-09-08 11:42:00,1.7649,1.7654,1.7648,1.765,293800000.0
2008-09-08 11:43:00,1.765,1.7653,1.76485,1.76505,421700000.0
2008-09-08 11:44:00,1.7651,1.7653,1.76355,1.7651,829900000.0
2008-09-08 11:45:00,1.7651,1.7657,1.76505,1.76555,403700000.0
2008-09-08 11:46:00,1.76555,1.76625,1.76555,1.7662,347600000.0
2008-09-08 11:47:00,1.7662,1.7668,1.76615,1.76625,242200000.0
2008-09-08 11:48:00,1.76625,1.7666,1.7662,1.76645,157600000.0
2008-09-08 11:49:00,1.76645,1.7666,1.7664,1.76655,109000000.0
2008-09-08 11:50:00,1.76655,1.7666,1.7663,1.7664,263600000.0
2008-09-08 11:51:00,1.7664,1.7666,1.7662,1.7663,375100000.0
2008-09-08 11:52:00,1.7663,1.7663,1.76615,1.7662,238600000.0
2008-09-08 11:53:00,1.7662,1.7662,1.76495,1.76515,427300000.0
2008-09-08 11:54:00,1.76515,1.7652,1.765,1.7651,141600000.0
2008-09-08 11:55:00,1.7651,1.76535,1.76505,1.76525,133600000.0
2008-09-08 11:56:00,1.7653,1.7655,1.76525,1.7654,248100000.0
2008-09-08 11:57:00,1.76545,1.76545,1.7652,1.76525,274700000.0
2008-09-08 11:58:00,1.7652,1.7654,1.76475,1.76475,290900000.0
2008-09-08 11:59:00,1.76475,1.7651,1.76465,1.7647,318000000.0
2008-09-08 12:00:00,1.7648,1.7648,1.76445,1.7645,216400000.0
2008-09-08 12:01:00,1.7645,1.7646,1.7641,1.76435,342300000.0
2008-09-08 12:02:00,1.76435,1.7649,1.7642,1.76475,218800000.0
2008-09-08 12:03:00,1.76475,1.76495,1.7647,1.7648,105400000.0
2008-09-08 12:04:00,1.76475,1.7648,1.7642,1.7643,192400000.0
2008-09-08 12:05:00,1.7643,1.7643,1.76315,1.76325,436800000.0
2008-09-08 12:06:00,1.7632,1.7636,1.7624,1.7636,622700000.0
2008-09-08 12:07:00,1.76355,1.7638,1.7633,1.7634,565099995.0
2008-09-08 12:08:00,1.7634,1.76345,1.7633,1.7634,100900000.0
2008-09-08 12:09:00,1.7633,1.7634,1.7629,1.7629,331800000.0
2008-09-08 12:10:00,1.7629,1.7629,1.7609,1.7613,566500001.0
2008-09-08 12:11:00,1.7613,1.76145,1.76005,1.76005,505199998.0
2008-09-08 12:12:00,1.76005,1.7603,1.75865,1.759,484000000.0
2008-09-08 12:13:00,1.759,1.7592,1.7585,1.7588,750700005.0
2008-09-08 12:14:00,1.7588,1.7589,1.7564,1.75685,709100002.0
2008-09-08 12:15:00,1.75685,1.7573,1.7564,1.7572,709900003.0
2008-09-08 12:16:00,1.75705,1.75805,1.75705,1.7579,421100000.0
2008-09-08 12:17:00,1.75785,1.75835,1.75765,1.75825,687000001.0
2008-09-08 12:18:00,1.75825,1.75825,1.7568,1.75765,598500000.0
2008-09-08 12:19:00,1.75765,1.75895,1.75765,1.7589,353000000.0
2008-09-08 12:20:00,1.75895,1.76105,1.75895,1.76105,772500000.0
2008-09-08 12:21:00,1.76115,1.76135,1.7604,1.76065,615700003.0
2008-09-08 12:22:00,1.7607,1.7613,1.7605,1.7606,231600000.0
2008-09-08 12:23:00,1.7606,1.7619,1.7606,1.76185,342400000.0
2008-09-08 12:24:00,1.76185,1.7625,1.76185,1.7623,203900000.0
2008-09-08 12:25:00,1.7623,1.7623,1.76175,1.7621,228300000.0
2008-09-08 12:26:00,1.7621,1.7631,1.76175,1.7623,345300000.0
2008-09-08 12:27:00,1.7623,1.7623,1.76135,1.76135,316700000.0
2008-09-08 12:28:00,1.76135,1.7617,1.7608,1.7608,309000001.0
2008-09-08 12:29:00,1.7608,1.7612,1.7608,1.7612,246800000.0
2008-09-08 12:30:00,1.7612,1.7616,1.76085,1.7613,272846949.0
2008-09-08 12:31:00,1.7613,1.76225,1.7612,1.76215,170600000.0
2008-09-08 12:32:00,1.76215,1.76215,1.7619,1.762,88400000.0
2008-09-08 12:33:00,1.762,1.762,1.7614,1.76145,251400000.0
2008-09-08 12:34:00,1.7615,1.7615,1.76055,1.7607,171900000.0
2008-09-08 12:35:00,1.7607,1.7612,1.76045,1.7605,235900000.0
2008-09-08 12:36:00,1.7605,1.7605,1.7598,1.75985,322100000.0
2008-09-08 12:37:00,1.75985,1.7602,1.7585,1.7588,357600000.0
2008-09-08 12:38:00,1.7589,1.75965,1.7587,1.75965,198200000.0
2008-09-08 12:39:00,1.75965,1.76015,1.7593,1.7601,504099998.0
2008-09-08 12:40:00,1.76,1.7603,1.76,1.7602,390499996.0
2008-09-08 12:41:00,1.7602,1.7602,1.7596,1.7598,404500000.0
2008-09-08 12:42:00,1.7598,1.7598,1.75925,1.75925,344000001.0
2008-09-08 12:43:00,1.75925,1.7595,1.75885,1.75945,224400001.0
2008-09-08 12:44:00,1.75945,1.7598,1.75945,1.7597,118300000.0
2008-09-08 12:45:00,1.7596,1.7601,1.7595,1.7595,306100000.0
2008-09-08 12:46:00,1.7595,1.7597,1.7595,1.7596,170100000.0
2008-09-08 12:47:00,1.7596,1.76015,1.7596,1.76,269900000.0
2008-09-08 12:48:00,1.76,1.76055,1.76,1.76045,418900000.0
2008-09-08 12:49:00,1.76045,1.76055,1.7602,1.76045,441200002.0
2008-09-08 12:50:00,1.7604,1.7616,1.7604,1.7612,572100001.0
2008-09-08 12:51:00,1.7612,1.7615,1.7611,1.76145,350200000.0
2008-09-08 12:52:00,1.76145,1.76145,1.761,1.7612,396500000.0
2008-09-08 12:53:00,1.76125,1.76155,1.76125,1.76155,96600000.0
2008-09-08 12:54:00,1.76155,1.7626,1.76145,1.7622,194500001.0
2008-09-08 12:55:00,1.7622,1.7624,1.7622,1.7623,188500000.0
2008-09-08 12:56:00,1.7624,1.76305,1.76235,1.76305,353400000.0
2008-09-08 12:57:00,1.76305,1.7636,1.76235,1.763,427499999.0
2008-09-08 12:58:00,1.763,1.76325,1.76285,1.7631,104400000.0
2008-09-08 12:59:00,1.7631,1.7632,1.7627,1.7631,759299992.0
2008-09-08 13:00:00,1.7631,1.76355,1.7628,1.76355,359600000.0
2008-09-08 13:01:00,1.7636,1.7642,1.7636,1.7642,232800000.0
2008-09-08 13:02:00,1.7643,1.76455,1.76395,1.7641,230000000.0
2008-09-08 13:03:00,1.7641,1.7641,1.7639,1.7639,186300000.0
2008-09-08 13:04:00,1.7639,1.7639,1.7636,1.7636,163900000.0
2008-09-08 13:05:00,1.7636,1.7643,1.7636,1.76395,178800000.0
2008-09-08 13:06:00,1.76395,1.7641,1.7638,1.7641,193300000.0
2008-09-08 13:07:00,1.7641,1.7641,1.76325,1.76345,360800000.0
2008-09-08 13:08:00,1.76345,1.7635,1.7631,1.76325,334600000.0
2008-09-08 13:09:00,1.7634,1.7635,1.7629,1.76295,350500000.0
2008-09-08 13:10:00,1.7629,1.7629,1.7603,1.7604,550200000.0
2008-09-08 13:11:00,1.7606,1.7612,1.7601,1.76105,311700000.0
2008-09-08 13:12:00,1.76105,1.76135,1.7606,1.7611,344800001.0
2008-09-08 13:13:00,1.7611,1.76205,1.76095,1.762,439200000.0
2008-09-08 13:14:00,1.762,1.762,1.7612,1.76125,316600000.0
2008-09-08 13:15:00,1.76125,1.7619,1.76115,1.76185,179500000.0
2008-09-08 13:16:00,1.7618,1.76325,1.7618,1.76325,245600000.0
2008-09-08 13:17:00,1.76325,1.7637,1.7629,1.76305,318300000.0
2008-09-08 13:18:00,1.76305,1.7635,1.7624,1.76285,206600000.0
2008-09-08 13:19:00,1.7628,1.76335,1.7628,1.7633,198800000.0
2008-09-08 13:20:00,1.76325,1.7635,1.76315,1.7635,242600000.0
2008-09-08 13:21:00,1.7635,1.7635,1.76315,1.7632,156700000.0
2008-09-08 13:22:00,1.7632,1.7633,1.76245,1.76245,117400000.0
2008-09-08 13:23:00,1.76245,1.7628,1.7621,1.7628,87500000.0
2008-09-08 13:24:00,1.7628,1.76315,1.76255,1.76255,199700000.0
2008-09-08 13:25:00,1.76255,1.76255,1.7622,1.7622,180300000.0
2008-09-08 13:26:00,1.76215,1.76215,1.76135,1.7618,240500000.0
2008-09-08 13:27:00,1.7617,1.76245,1.7617,1.76225,127100000.0
2008-09-08 13:28:00,1.7623,1.76325,1.7623,1.7627,198700000.0
2008-09-08 13:29:00,1.7627,1.76295,1.7627,1.7629,65500000.0
2008-09-08 13:30:00,1.7629,1.763,1.76285,1.76295,72500000.0
2008-09-08 13:31:00,1.7629,1.76295,1.76215,1.7622,453100002.0
2008-09-08 13:32:00,1.7622,1.76235,1.76185,1.76235,132800000.0
2008-09-08 13:33:00,1.7624,1.7626,1.76225,1.7625,176800000.0
2008-09-08 13:34:00,1.76245,1.76245,1.76145,1.7617,209400000.0
2008-09-08 13:35:00,1.76175,1.7618,1.7615,1.76165,305999999.0
2008-09-08 13:36:00,1.7617,1.7619,1.76165,1.76185,140500000.0
2008-09-08 13:37:00,1.76185,1.76185,1.7612,1.7613,150100000.0
2008-09-08 13:38:00,1.7613,1.7618,1.7613,1.76175,136000000.0
2008-09-08 13:39:00,1.76175,1.7619,1.76125,1.7617,167000000.0
2008-09-08 13:40:00,1.7617,1.7623,1.7617,1.76205,167500000.0
2008-09-08 13:41:00,1.76205,1.76235,1.762,1.76235,168400000.0
2008-09-08 13:42:00,1.76235,1.7629,1.76235,1.7629,259999999.0
2008-09-08 13:43:00,1.7629,1.7629,1.7621,1.7622,127100000.0
2008-09-08 13:44:00,1.7622,1.7631,1.7622,1.7625,144100000.0
2008-09-08 13:45:00,1.76245,1.76325,1.7624,1.76325,162600000.0
2008-09-08 13:46:00,1.7634,1.7637,1.7633,1.7637,235300000.0
2008-09-08 13:47:00,1.7637,1.7641,1.76355,1.76405,121800000.0
2008-09-08 13:48:00,1.764,1.76425,1.7639,1.76425,166700000.0
2008-09-08 13:49:00,1.7642,1.7644,1.76415,1.76435,78800000.0
2008-09-08 13:50:00,1.76435,1.76435,1.76385,1.76385,105000000.0
2008-09-08 13:51:00,1.7639,1.7639,1.76325,1.7633,202300000.0
2008-09-08 13:52:00,1.7633,1.7635,1.76295,1.763,121900000.0
2008-09-08 13:53:00,1.76295,1.76325,1.76275,1.76305,133600000.0
2008-09-08 13:54:00,1.7631,1.7632,1.76275,1.76275,91800000.0
2008-09-08 13:55:00,1.76285,1.76305,1.76275,1.763,56100000.0
2008-09-08 13:56:00,1.76305,1.7634,1.763,1.7633,167900000.0
2008-09-08 13:57:00,1.76325,1.7641,1.76325,1.76395,214500000.0
2008-09-08 13:58:00,1.76395,1.76415,1.76355,1.7638,136100000.0
2008-09-08 13:59:00,1.76385,1.7641,1.76375,1.76405,124900000.0
2008-09-08 14:00:00,1.764,1.7642,1.764,1.7642,199400000.0
2008-09-08 14:01:00,1.7642,1.7642,1.76395,1.7641,209600000.0
2008-09-08 14:02:00,1.7642,1.7642,1.764,1.76405,69000000.0
2008-09-08 14:03:00,1.76405,1.7641,1.7639,1.764,117300000.0
2008-09-08 14:04:00,1.764,1.7644,1.76395,1.7644,296100000.0
2008-09-08 14:05:00,1.76445,1.7653,1.76445,1.7651,305300000.0
2008-09-08 14:06:00,1.7651,1.7656,1.7651,1.76555,131400000.0
2008-09-08 14:07:00,1.76555,1.7656,1.7643,1.76445,272900000.0
2008-09-08 14:08:00,1.7644,1.7644,1.76385,1.76395,228700000.0
2008-09-08 14:09:00,1.7639,1.7639,1.7633,1.76335,184300000.0
2008-09-08 14:10:00,1.76335,1.76335,1.76155,1.7617,252100000.0
2008-09-08 14:11:00,1.76175,1.7622,1.7617,1.7617,208700000.0
2008-09-08 14:12:00,1.7617,1.76185,1.7615,1.7616,120700000.0
2008-09-08 14:13:00,1.7616,1.76185,1.7612,1.7612,223600000.0
2008-09-08 14:14:00,1.7612,1.7614,1.761,1.7611,219700000.0
2008-09-08 14:15:00,1.76115,1.76145,1.76085,1.7612,426500001.0
2008-09-08 14:16:00,1.76125,1.7614,1.76115,1.7613,137699999.0
2008-09-08 14:17:00,1.7613,1.7617,1.7612,1.7615,113700000.0
2008-09-08 14:18:00,1.7614,1.76155,1.7613,1.76135,37500000.0
2008-09-08 14:19:00,1.76135,1.7615,1.7613,1.7614,64200000.0
2008-09-08 14:20:00,1.7616,1.7618,1.76125,1.76125,137500000.0
2008-09-08 14:21:00,1.76125,1.76175,1.7611,1.7613,462800002.0
2008-09-08 14:22:00,1.7613,1.762,1.7613,1.76185,309400001.0
2008-09-08 14:23:00,1.76185,1.76205,1.7607,1.7608,339500001.0
2008-09-08 14:24:00,1.76085,1.7613,1.7608,1.761,167900000.0
2008-09-08 14:25:00,1.761,1.7614,1.7609,1.7609,229700000.0
2008-09-08 14:26:00,1.76085,1.7609,1.7596,1.75975,445000000.0
2008-09-08 14:27:00,1.7599,1.76,1.75865,1.7599,385600000.0
2008-09-08 14:28:00,1.75975,1.761,1.7596,1.7608,619600001.0
2008-09-08 14:29:00,1.7608,1.7617,1.7607,1.76135,360500000.0
2008-09-08 14:30:00,1.7613,1.76145,1.76105,1.7612,285800000.0
2008-09-08 14:31:00,1.76115,1.7617,1.76085,1.7615,266800000.0
2008-09-08 14:32:00,1.7615,1.76155,1.76025,1.7604,503400000.0
2008-09-08 14:33:00,1.7604,1.761,1.76035,1.761,181900000.0
2008-09-08 14:34:00,1.76105,1.76105,1.76045,1.7608,125400000.0
2008-09-08 14:35:00,1.7608,1.7608,1.7606,1.7608,62600000.0
2008-09-08 14:36:00,1.7608,1.76115,1.7608,1.7611,201100000.0
2008-09-08 14:37:00,1.7611,1.7612,1.761,1.7611,78200000.0
2008-09-08 14:38:00,1.76105,1.7611,1.7608,1.761,127700000.0
2008-09-08 14:39:00,1.76105,1.7612,1.761,1.7612,53700000.0
2008-09-08 14:40:00,1.7612,1.7618,1.76115,1.7616,140500000.0
2008-09-08 14:41:00,1.7616,1.7619,1.76155,1.7616,207800000.0
2008-09-08 14:42:00,1.7616,1.76175,1.76125,1.76125,156400000.0
2008-09-08 14:43:00,1.76125,1.76135,1.7611,1.7612,397600000.0
2008-09-08 14:44:00,1.7612,1.7618,1.76105,1.7618,122100000.0
2008-09-08 14:45:00,1.7618,1.7623,1.7618,1.7619,181200000.0
2008-09-08 14:46:00,1.7619,1.76235,1.76185,1.76235,146100000.0
2008-09-08 14:47:00,1.76235,1.7627,1.76235,1.7627,1343900018.0
2008-09-08 14:48:00,1.7625,1.7626,1.76195,1.7621,756400005.0
2008-09-08 14:49:00,1.76215,1.76255,1.7621,1.7622,675900000.0
2008-09-08 14:50:00,1.7622,1.7622,1.7619,1.76205,263000000.0
2008-09-08 14:51:00,1.7621,1.76235,1.7621,1.76215,119700000.0
2008-09-08 14:52:00,1.7621,1.7624,1.76195,1.76215,169200000.0
2008-09-08 14:53:00,1.7621,1.76265,1.76195,1.7626,232800000.0
2008-09-08 14:54:00,1.7627,1.76275,1.76235,1.76245,359400000.0
2008-09-08 14:55:00,1.76245,1.7636,1.76245,1.7635,300900000.0
2008-09-08 14:56:00,1.7635,1.76355,1.763,1.763,217100000.0
2008-09-08 14:57:00,1.763,1.7637,1.763,1.7631,89800000.0
2008-09-08 14:58:00,1.7631,1.7632,1.76265,1.76285,122600000.0
2008-09-08 14:59:00,1.76285,1.7633,1.76285,1.76315,107400000.0
2008-09-08 15:00:00,1.76315,1.7647,1.76315,1.76435,308100000.0
2008-09-08 15:01:00,1.7644,1.7654,1.7644,1.7653,225200000.0
2008-09-08 15:02:00,1.76535,1.7656,1.76455,1.765,233800000.0
2008-09-08 15:03:00,1.76505,1.7655,1.76455,1.76505,285800000.0
2008-09-08 15:04:00,1.7651,1.7652,1.76485,1.76485,321100000.0
2008-09-08 15:05:00,1.7648,1.7649,1.7645,1.7647,232600000.0
2008-09-08 15:06:00,1.7647,1.765,1.76465,1.7649,197700000.0
2008-09-08 15:07:00,1.7648,1.7649,1.7638,1.7639,218900000.0
2008-09-08 15:08:00,1.7639,1.76415,1.76365,1.76395,176800000.0
2008-09-08 15:09:00,1.76395,1.76425,1.7639,1.76425,122700000.0
2008-09-08 15:10:00,1.7643,1.7646,1.7639,1.76395,199200000.0
2008-09-08 15:11:00,1.76395,1.764,1.76355,1.764,134100000.0
2008-09-08 15:12:00,1.76395,1.76505,1.7639,1.76495,186200000.0
2008-09-08 15:13:00,1.765,1.76545,1.7646,1.7646,172500000.0
2008-09-08 15:14:00,1.7646,1.7648,1.7634,1.7637,282000000.0
2008-09-08 15:15:00,1.7637,1.7639,1.7634,1.7636,237000000.0
2008-09-08 15:16:00,1.76355,1.76355,1.7619,1.7626,231200000.0
2008-09-08 15:17:00,1.7627,1.7636,1.7627,1.7634,202300000.0
2008-09-08 15:18:00,1.7634,1.7637,1.76335,1.7637,116300000.0
2008-09-08 15:19:00,1.7637,1.7639,1.7637,1.7639,50200000.0
2008-09-08 15:20:00,1.7639,1.76425,1.7639,1.76425,107300000.0
2008-09-08 15:21:00,1.76425,1.76435,1.76405,1.7643,144400000.0
2008-09-08 15:22:00,1.76425,1.7645,1.7642,1.76445,118700000.0
2008-09-08 15:23:00,1.76445,1.76465,1.76435,1.76445,71400000.0
2008-09-08 15:24:00,1.76445,1.7645,1.76425,1.76425,92800000.0
2008-09-08 15:25:00,1.76425,1.7648,1.7642,1.76475,232300000.0
2008-09-08 15:26:00,1.7647,1.76515,1.7647,1.76515,201500000.0
2008-09-08 15:27:00,1.76515,1.76515,1.7649,1.7649,165700000.0
2008-09-08 15:28:00,1.7649,1.76515,1.76485,1.765,45600000.0
2008-09-08 15:29:00,1.7651,1.76515,1.7649,1.765,115800000.0
2008-09-08 15:30:00,1.765,1.7652,1.7649,1.7652,163700000.0
2008-09-08 15:31:00,1.76515,1.7653,1.7651,1.76525,82600000.0
2008-09-08 15:32:00,1.76525,1.7656,1.7652,1.7656,208400000.0
2008-09-08 15:33:00,1.7656,1.76665,1.7656,1.7664,374300000.0
2008-09-08 15:34:00,1.7663,1.7663,1.76595,1.7661,149000000.0
2008-09-08 15:35:00,1.7661,1.76635,1.7659,1.7663,203200000.0
2008-09-08 15:36:00,1.7662,1.7668,1.76615,1.76655,176100000.0
2008-09-08 15:37:00,1.76655,1.76655,1.7658,1.7658,168500000.0
2008-09-08 15:38:00,1.76575,1.7658,1.76555,1.76575,131700000.0
2008-09-08 15:39:00,1.7657,1.76625,1.7657,1.76625,126200000.0
2008-09-08 15:40:00,1.76625,1.76625,1.7654,1.76585,185500000.0
2008-09-08 15:41:00,1.76585,1.7662,1.76585,1.7662,167500000.0
2008-09-08 15:42:00,1.766,1.7664,1.76595,1.7664,240400000.0
2008-09-08 15:43:00,1.76625,1.76645,1.76615,1.76625,121200000.0
2008-09-08 15:44:00,1.7663,1.7663,1.76595,1.76625,123700000.0
2008-09-08 15:45:00,1.76625,1.7663,1.76535,1.7654,233400000.0
2008-09-08 15:46:00,1.7654,1.7655,1.76515,1.7652,175300000.0
2008-09-08 15:47:00,1.76525,1.76525,1.7643,1.7645,322500000.0
2008-09-08 15:48:00,1.7645,1.7649,1.7645,1.76465,147800000.0
2008-09-08 15:49:00,1.7647,1.7647,1.76355,1.76395,216900000.0
2008-09-08 15:50:00,1.76395,1.76455,1.76395,1.76435,103600000.0
2008-09-08 15:51:00,1.7643,1.7646,1.7641,1.7642,128100000.0
2008-09-08 15:52:00,1.7642,1.7643,1.7637,1.7638,146300000.0
2008-09-08 15:53:00,1.7638,1.7639,1.763,1.7632,226900000.0
2008-09-08 15:54:00,1.7632,1.76355,1.7631,1.76345,164100000.0
2008-09-08 15:55:00,1.76345,1.76355,1.7628,1.7628,309700000.0
2008-09-08 15:56:00,1.76285,1.76285,1.76225,1.7623,225000000.0
2008-09-08 15:57:00,1.7622,1.7623,1.7616,1.7617,391600000.0
2008-09-08 15:58:00,1.7617,1.7618,1.7613,1.7613,265800000.0
2008-09-08 15:59:00,1.7613,1.76165,1.76125,1.7614,113600000.0
2008-09-08 16:00:00,1.7614,1.76165,1.76135,1.7616,159800000.0
2008-09-08 16:01:00,1.76165,1.76165,1.76125,1.7615,166200000.0
2008-09-08 16:02:00,1.7615,1.7615,1.76025,1.76025,182800000.0
2008-09-08 16:03:00,1.7602,1.7607,1.7599,1.7607,270900000.0
2008-09-08 16:04:00,1.76075,1.7618,1.7607,1.7618,163200000.0
2008-09-08 16:05:00,1.7618,1.7619,1.7616,1.76185,217300000.0
2008-09-08 16:06:00,1.76185,1.7623,1.7618,1.76205,299400000.0
2008-09-08 16:07:00,1.76205,1.7623,1.76195,1.7622,132400000.0
2008-09-08 16:08:00,1.7622,1.76285,1.7622,1.76275,116500000.0
2008-09-08 16:09:00,1.76275,1.7629,1.7621,1.7623,187600000.0
2008-09-08 16:10:00,1.7623,1.7623,1.76205,1.7623,116200000.0
2008-09-08 16:11:00,1.7623,1.7628,1.7621,1.7628,200500000.0
2008-09-08 16:12:00,1.7628,1.7632,1.76265,1.7629,235900000.0
2008-09-08 16:13:00,1.7629,1.7632,1.7629,1.76315,50900000.0
2008-09-08 16:14:00,1.76325,1.7637,1.76325,1.7635,129999999.0
2008-09-08 16:15:00,1.7635,1.76445,1.7635,1.7644,145200000.0
2008-09-08 16:16:00,1.76435,1.7645,1.764,1.76425,135700000.0
2008-09-08 16:17:00,1.7642,1.7646,1.76385,1.76405,147300000.0
2008-09-08 16:18:00,1.764,1.764,1.7638,1.7639,73500000.0
2008-09-08 16:19:00,1.76385,1.76385,1.76345,1.76345,65800000.0
2008-09-08 16:20:00,1.7635,1.7637,1.76255,1.76255,175000000.0
2008-09-08 16:21:00,1.76245,1.7625,1.762,1.76215,119200000.0
2008-09-08 16:22:00,1.76205,1.763,1.762,1.76255,193400000.0
2008-09-08 16:23:00,1.76255,1.763,1.76255,1.7628,188100000.0
2008-09-08 16:24:00,1.7628,1.7628,1.7622,1.7622,133200000.0
2008-09-08 16:25:00,1.7622,1.76265,1.76215,1.76255,102700000.0
2008-09-08 16:26:00,1.7625,1.7628,1.7625,1.7628,97500000.0
2008-09-08 16:27:00,1.76265,1.76265,1.76205,1.7624,224800000.0
2008-09-08 16:28:00,1.7624,1.7633,1.76235,1.7632,165900000.0
2008-09-08 16:29:00,1.7632,1.7635,1.763,1.76335,164900000.0
2008-09-08 16:30:00,1.76335,1.7634,1.7631,1.76335,95500000.0
2008-09-08 16:31:00,1.76335,1.7639,1.76325,1.76375,155900000.0
2008-09-08 16:32:00,1.7638,1.7639,1.7635,1.76365,167900000.0
2008-09-08 16:33:00,1.76365,1.76365,1.76305,1.76305,190900000.0
2008-09-08 16:34:00,1.763,1.7633,1.7627,1.76315,156935000.0
2008-09-08 16:35:00,1.76315,1.7633,1.76265,1.7627,81100000.0
2008-09-08 16:36:00,1.76265,1.76265,1.7623,1.76265,140899999.0
2008-09-08 16:37:00,1.7627,1.7628,1.7623,1.7627,158400000.0
2008-09-08 16:38:00,1.7626,1.7631,1.7626,1.763,47500000.0
2008-09-08 16:39:00,1.763,1.7633,1.763,1.76325,64700000.0
2008-09-08 16:40:00,1.7633,1.76335,1.76295,1.7633,71100000.0
2008-09-08 16:41:00,1.7633,1.7637,1.7633,1.7636,94400000.0
2008-09-08 16:42:00,1.7636,1.76435,1.7636,1.76365,147700000.0
2008-09-08 16:43:00,1.76365,1.764,1.76345,1.76395,171000000.0
2008-09-08 16:44:00,1.76395,1.7644,1.76395,1.76405,130500000.0
2008-09-08 16:45:00,1.76405,1.76515,1.764,1.76505,191500000.0
2008-09-08 16:46:00,1.7651,1.7655,1.76485,1.7655,196000000.0
2008-09-08 16:47:00,1.7654,1.7655,1.7653,1.76535,169100000.0
2008-09-08 16:48:00,1.76535,1.76595,1.7652,1.76595,162300000.0
2008-09-08 16:49:00,1.76595,1.766,1.7656,1.7658,133700000.0
2008-09-08 16:50:00,1.7658,1.7658,1.76545,1.7657,186900000.0
2008-09-08 16:51:00,1.7657,1.76585,1.7652,1.76525,133300000.0
2008-09-08 16:52:00,1.76525,1.7656,1.7649,1.7653,235800000.0
2008-09-08 16:53:00,1.7653,1.7659,1.7653,1.7655,193200000.0
2008-09-08 16:54:00,1.76555,1.76565,1.7655,1.7655,45100000.0
2008-09-08 16:55:00,1.76545,1.7656,1.76505,1.76515,142700000.0
2008-09-08 16:56:00,1.76515,1.76545,1.7651,1.76525,154700001.0
2008-09-08 16:57:00,1.76525,1.7655,1.76525,1.7654,47100000.0
2008-09-08 16:58:00,1.76535,1.7655,1.76525,1.76525,105000000.0
2008-09-08 16:59:00,1.7653,1.7654,1.7641,1.7642,310200000.0
2008-09-08 17:00:00,1.7642,1.7643,1.7636,1.7642,230300000.0
2008-09-08 17:01:00,1.7642,1.7643,1.76185,1.7622,369700000.0
2008-09-08 17:02:00,1.7622,1.7654,1.7622,1.7654,319500000.0
2008-09-08 17:03:00,1.7653,1.7654,1.764,1.76435,337400000.0
2008-09-08 17:04:00,1.7643,1.7643,1.7638,1.76425,190900000.0
2008-09-08 17:05:00,1.76425,1.7645,1.76405,1.7642,165100000.0
2008-09-08 17:06:00,1.7642,1.7643,1.76405,1.7641,108200000.0
2008-09-08 17:07:00,1.76415,1.7652,1.7641,1.7652,200100000.0
2008-09-08 17:08:00,1.7651,1.7658,1.7651,1.7658,277600000.0
2008-09-08 17:09:00,1.7658,1.7658,1.7647,1.765,209200000.0
2008-09-08 17:10:00,1.7651,1.7652,1.7647,1.7647,159700000.0
2008-09-08 17:11:00,1.76485,1.76485,1.7642,1.7642,170600000.0
2008-09-08 17:12:00,1.7642,1.7644,1.7635,1.7638,218400000.0
2008-09-08 17:13:00,1.7638,1.7641,1.76365,1.7639,169700000.0
2008-09-08 17:14:00,1.7639,1.7639,1.76355,1.7638,127200000.0
2008-09-08 17:15:00,1.764,1.76445,1.7637,1.76445,127400000.0
2008-09-08 17:16:00,1.7644,1.7644,1.76365,1.76365,188800000.0
2008-09-08 17:17:00,1.7637,1.7637,1.7634,1.7634,142400000.0
2008-09-08 17:18:00,1.7636,1.7641,1.7635,1.7639,171500000.0
2008-09-08 17:19:00,1.764,1.76455,1.7639,1.76455,143100000.0
2008-09-08 17:20:00,1.7645,1.7649,1.7645,1.76485,106600000.0
2008-09-08 17:21:00,1.7649,1.7651,1.76465,1.76475,130600000.0
2008-09-08 17:22:00,1.7647,1.7648,1.7645,1.76455,117200000.0
2008-09-08 17:23:00,1.76455,1.76475,1.7634,1.76345,192200000.0
2008-09-08 17:24:00,1.76345,1.76355,1.76335,1.7635,318300000.0
2008-09-08 17:25:00,1.7635,1.76355,1.7622,1.76255,287400000.0
2008-09-08 17:26:00,1.7626,1.76365,1.7626,1.76365,124100000.0
2008-09-08 17:27:00,1.76365,1.764,1.7635,1.76375,156000000.0
2008-09-08 17:28:00,1.7638,1.76385,1.76215,1.7622,259500000.0
2008-09-08 17:29:00,1.76225,1.7625,1.76145,1.76175,302400000.0
2008-09-08 17:30:00,1.76175,1.7621,1.7611,1.7621,229900000.0
2008-09-08 17:31:00,1.7621,1.7625,1.7621,1.7623,215900000.0
2008-09-08 17:32:00,1.7623,1.76295,1.7623,1.7629,130200000.0
2008-09-08 17:33:00,1.7629,1.7629,1.7621,1.7622,218800000.0
2008-09-08 17:34:00,1.7622,1.7623,1.76175,1.7618,103900000.0
2008-09-08 17:35:00,1.7618,1.76205,1.7617,1.7618,173500000.0
2008-09-08 17:36:00,1.7618,1.7619,1.7614,1.7617,205500000.0
2008-09-08 17:37:00,1.7617,1.7618,1.76165,1.7617,161800000.0
2008-09-08 17:38:00,1.76175,1.7621,1.76175,1.762,136200000.0
2008-09-08 17:39:00,1.762,1.762,1.7616,1.7616,173600000.0
2008-09-08 17:40:00,1.7616,1.7617,1.7612,1.7612,199600000.0
2008-09-08 17:41:00,1.76115,1.76125,1.76055,1.76055,242500000.0
2008-09-08 17:42:00,1.76055,1.7612,1.76055,1.76085,238500000.0
2008-09-08 17:43:00,1.761,1.761,1.7603,1.7603,200600000.0
2008-09-08 17:44:00,1.7603,1.7606,1.7598,1.76035,243000000.0
2008-09-08 17:45:00,1.7603,1.7604,1.75885,1.75905,272100000.0
2008-09-08 17:46:00,1.75905,1.75935,1.7588,1.7589,295800000.0
2008-09-08 17:47:00,1.7589,1.759,1.758,1.7584,226900000.0
2008-09-08 17:48:00,1.7584,1.7588,1.7583,1.7584,263800000.0
2008-09-08 17:49:00,1.7584,1.7585,1.7581,1.75815,135500000.0
2008-09-08 17:50:00,1.7581,1.7582,1.7578,1.7578,110400000.0
2008-09-08 17:51:00,1.7578,1.7581,1.7576,1.7578,97900000.0
2008-09-08 17:52:00,1.7579,1.7579,1.7555,1.75605,409600000.0
2008-09-08 17:53:00,1.756,1.75635,1.7556,1.7563,245400000.0
2008-09-08 17:54:00,1.7563,1.7571,1.7563,1.7565,179300000.0
2008-09-08 17:55:00,1.7565,1.757,1.75615,1.7563,293300000.0
2008-09-08 17:56:00,1.7563,1.7563,1.75425,1.7543,259000000.0
2008-09-08 17:57:00,1.7542,1.7542,1.75375,1.75415,391300000.0
2008-09-08 17:58:00,1.75415,1.75455,1.7538,1.75395,325000000.0
2008-09-08 17:59:00,1.754,1.7543,1.7539,1.75395,258300000.0
2008-09-08 18:00:00,1.754,1.7543,1.75325,1.7543,246702000.0
2008-09-08 18:01:00,1.7543,1.7545,1.75395,1.75435,241800000.0
2008-09-08 18:02:00,1.75435,1.7561,1.75435,1.75585,250100000.0
2008-09-08 18:03:00,1.75585,1.7559,1.755,1.75565,202800000.0
2008-09-08 18:04:00,1.75575,1.7563,1.75555,1.7563,295600000.0
2008-09-08 18:05:00,1.7563,1.7566,1.75625,1.75655,96700000.0
2008-09-08 18:06:00,1.7565,1.7569,1.7564,1.75645,121200000.0
2008-09-08 18:07:00,1.75645,1.7566,1.7563,1.7564,168800000.0
2008-09-08 18:08:00,1.7564,1.75715,1.7564,1.7569,312600000.0
2008-09-08 18:09:00,1.75695,1.75695,1.75655,1.75655,148600000.0
2008-09-08 18:10:00,1.7566,1.7567,1.756,1.756,395300000.0
2008-09-08 18:11:00,1.756,1.756,1.755,1.755,193900000.0
2008-09-08 18:12:00,1.755,1.755,1.754,1.75415,264000000.0
2008-09-08 18:13:00,1.75415,1.75415,1.7538,1.754,335200000.0
2008-09-08 18:14:00,1.754,1.756,1.754,1.756,231000000.0
2008-09-08 18:15:00,1.756,1.7564,1.756,1.7562,169300000.0
2008-09-08 18:16:00,1.7562,1.75705,1.7561,1.757,222200000.0
2008-09-08 18:17:00,1.757,1.75705,1.756,1.7562,202500000.0
2008-09-08 18:18:00,1.75615,1.7564,1.7556,1.75595,329900000.0
2008-09-08 18:19:00,1.756,1.7562,1.7557,1.7561,332700000.0
2008-09-08 18:20:00,1.7561,1.75655,1.75605,1.7564,206300000.0
2008-09-08 18:21:00,1.75635,1.75635,1.75575,1.75575,241400000.0
2008-09-08 18:22:00,1.75575,1.7562,1.7556,1.756,199200000.0
2008-09-08 18:23:00,1.756,1.7567,1.7557,1.7566,199600000.0
2008-09-08 18:24:00,1.7566,1.75675,1.756,1.75675,214300000.0
2008-09-08 18:25:00,1.7568,1.757,1.75625,1.75635,399700000.0
2008-09-08 18:26:00,1.75635,1.7564,1.75585,1.7559,351900000.0
2008-09-08 18:27:00,1.7559,1.7559,1.75485,1.7557,302000000.0
2008-09-08 18:28:00,1.7557,1.7565,1.75555,1.7564,110200000.0
2008-09-08 18:29:00,1.75625,1.7564,1.7556,1.75605,154000000.0
2008-09-08 18:30:00,1.75605,1.75625,1.75555,1.75595,135900000.0
2008-09-08 18:31:00,1.756,1.75615,1.7548,1.7551,221500000.0
2008-09-08 18:32:00,1.755,1.7551,1.75305,1.7537,291300000.0
2008-09-08 18:33:00,1.7537,1.75425,1.7533,1.75425,200900000.0
2008-09-08 18:34:00,1.75425,1.75545,1.75425,1.7554,138200000.0
2008-09-08 18:35:00,1.7554,1.7554,1.7541,1.75465,332800000.0
2008-09-08 18:36:00,1.75465,1.7548,1.7545,1.7547,313500000.0
2008-09-08 18:37:00,1.7547,1.7548,1.75465,1.75475,147000000.0
2008-09-08 18:38:00,1.7549,1.7549,1.75425,1.7548,209000000.0
2008-09-08 18:39:00,1.75465,1.7547,1.7543,1.75435,112200000.0
2008-09-08 18:40:00,1.7544,1.75445,1.75365,1.75365,295500000.0
2008-09-08 18:41:00,1.7536,1.75385,1.7535,1.75385,260600000.0
2008-09-08 18:42:00,1.7539,1.7548,1.7538,1.7547,198600000.0
2008-09-08 18:43:00,1.7547,1.7551,1.75455,1.75475,263800000.0
2008-09-08 18:44:00,1.75485,1.7549,1.7545,1.75475,332600000.0
2008-09-08 18:45:00,1.75475,1.755,1.7547,1.755,265800000.0
2008-09-08 18:46:00,1.755,1.75525,1.7549,1.75505,187600000.0
2008-09-08 18:47:00,1.75525,1.75635,1.75525,1.75635,170700000.0
2008-09-08 18:48:00,1.75635,1.75655,1.75635,1.75645,92300000.0
2008-09-08 18:49:00,1.7565,1.75715,1.7565,1.7565,257500000.0
2008-09-08 18:50:00,1.7565,1.7566,1.7561,1.75635,238500000.0
2008-09-08 18:51:00,1.75635,1.7566,1.7557,1.7558,179300000.0
2008-09-08 18:52:00,1.7558,1.7561,1.7557,1.75585,283000000.0
2008-09-08 18:53:00,1.75585,1.7559,1.75575,1.7559,70200000.0
2008-09-08 18:54:00,1.75575,1.75585,1.75465,1.75465,154200000.0
2008-09-08 18:55:00,1.75465,1.75465,1.7542,1.75445,125300000.0
2008-09-08 18:56:00,1.7544,1.7547,1.75415,1.75435,178400000.0
2008-09-08 18:57:00,1.75435,1.7546,1.75435,1.75435,170900000.0
2008-09-08 18:58:00,1.7544,1.7549,1.7542,1.7549,211500000.0
2008-09-08 18:59:00,1.7549,1.7549,1.75405,1.7543,178500000.0
2008-09-08 19:00:00,1.75435,1.7546,1.7531,1.7534,341400000.0
2008-09-08 19:01:00,1.75345,1.75365,1.75305,1.75345,146200000.0
2008-09-08 19:02:00,1.7535,1.75395,1.7535,1.75395,101300000.0
2008-09-08 19:03:00,1.75395,1.7541,1.7538,1.7538,86500000.0
2008-09-08 19:04:00,1.7538,1.7538,1.75335,1.75335,44300000.0
2008-09-08 19:05:00,1.75335,1.7534,1.7522,1.7522,134000000.0
2008-09-08 19:06:00,1.7522,1.7522,1.7512,1.7513,177300000.0
2008-09-08 19:07:00,1.7513,1.7516,1.75115,1.7516,170100000.0
2008-09-08 19:08:00,1.7516,1.7519,1.75125,1.7513,198800000.0
2008-09-08 19:09:00,1.7513,1.75155,1.75125,1.75155,71000000.0
2008-09-08 19:10:00,1.75155,1.75175,1.75145,1.7517,77900000.0
2008-09-08 19:11:00,1.7517,1.75185,1.75135,1.75155,114200000.0
2008-09-08 19:12:00,1.75165,1.75175,1.7516,1.75175,120000000.0
2008-09-08 19:13:00,1.75175,1.7518,1.7511,1.75125,190500000.0
2008-09-08 19:14:00,1.7512,1.75125,1.7504,1.7505,184900000.0
2008-09-08 19:15:00,1.75055,1.75155,1.75055,1.7515,206800000.0
2008-09-08 19:16:00,1.7515,1.75175,1.75085,1.7509,230600000.0
2008-09-08 19:17:00,1.75085,1.751,1.75055,1.75055,142500000.0
2008-09-08 19:18:00,1.75055,1.7508,1.7505,1.7505,254200000.0
2008-09-08 19:19:00,1.7505,1.75085,1.7505,1.7507,64600000.0
2008-09-08 19:20:00,1.7507,1.7508,1.7506,1.75065,40000000.0
2008-09-08 19:21:00,1.75065,1.7507,1.7506,1.7507,12700000.0
2008-09-08 19:22:00,1.75075,1.75085,1.75065,1.75075,60200000.0
2008-09-08 19:23:00,1.75075,1.7508,1.75005,1.7501,84000000.0
2008-09-08 19:24:00,1.7501,1.75015,1.7483,1.7486,217500000.0
2008-09-08 19:25:00,1.7486,1.74905,1.74855,1.7488,196300000.0
2008-09-08 19:26:00,1.7488,1.74935,1.7488,1.74935,136900000.0
2008-09-08 19:27:00,1.74935,1.7497,1.74865,1.7489,264700000.0
2008-09-08 19:28:00,1.74885,1.749,1.7485,1.74855,258200000.0
2008-09-08 19:29:00,1.74855,1.749,1.74855,1.7487,136700000.0
2008-09-08 19:30:00,1.7489,1.749,1.74845,1.7485,142700000.0
2008-09-08 19:31:00,1.7485,1.7492,1.7484,1.74905,166100000.0
2008-09-08 19:32:00,1.74905,1.7497,1.749,1.7496,234600000.0
2008-09-08 19:33:00,1.7496,1.7496,1.7492,1.74925,116800000.0
2008-09-08 19:34:00,1.74925,1.7497,1.74915,1.7495,175600000.0
2008-09-08 19:35:00,1.7496,1.7496,1.74875,1.7491,203600000.0
2008-09-08 19:36:00,1.7491,1.7492,1.7475,1.7475,416700000.0
2008-09-08 19:37:00,1.7475,1.74815,1.74725,1.74725,278300000.0
2008-09-08 19:38:00,1.7473,1.7478,1.7472,1.7472,263800000.0
2008-09-08 19:39:00,1.7472,1.7474,1.747,1.74715,221700000.0
2008-09-08 19:40:00,1.74715,1.7475,1.7471,1.7474,316100000.0
2008-09-08 19:41:00,1.7472,1.7479,1.7472,1.7477,202000000.0
2008-09-08 19:42:00,1.7477,1.7478,1.7475,1.74765,194700000.0
2008-09-08 19:43:00,1.7477,1.74775,1.74705,1.74705,271200000.0
2008-09-08 19:44:00,1.7472,1.7481,1.74705,1.7481,385300000.0
2008-09-08 19:45:00,1.7481,1.7489,1.7479,1.74835,324700000.0
2008-09-08 19:46:00,1.7483,1.7493,1.74825,1.7493,285200000.0
2008-09-08 19:47:00,1.74925,1.7497,1.749,1.7497,354200000.0
2008-09-08 19:48:00,1.74975,1.75,1.74905,1.74905,358900000.0
2008-09-08 19:49:00,1.74905,1.7498,1.74905,1.7496,183100000.0
2008-09-08 19:50:00,1.7496,1.7498,1.7496,1.7496,169400000.0
2008-09-08 19:51:00,1.7496,1.7496,1.74855,1.74875,244000000.0
2008-09-08 19:52:00,1.7488,1.7494,1.7487,1.7494,103700000.0
2008-09-08 19:53:00,1.7494,1.7497,1.74935,1.7496,174200000.0
2008-09-08 19:54:00,1.7496,1.7497,1.74935,1.7496,196700000.0
2008-09-08 19:55:00,1.7496,1.7497,1.7491,1.7495,154200000.0
2008-09-08 19:56:00,1.74935,1.7495,1.7493,1.74935,33100000.0
2008-09-08 19:57:00,1.74935,1.74965,1.74935,1.7496,102200000.0
2008-09-08 19:58:00,1.74965,1.75025,1.74965,1.7502,87900000.0
2008-09-08 19:59:00,1.7502,1.7507,1.7502,1.7505,151200000.0
2008-09-08 20:00:00,1.75055,1.7506,1.7504,1.75045,155000000.0
2008-09-08 20:01:00,1.75045,1.75055,1.75,1.75015,151400000.0
2008-09-08 20:02:00,1.75015,1.75025,1.75,1.75025,61500000.0
2008-09-08 20:03:00,1.75025,1.7503,1.75005,1.7503,98300000.0
2008-09-08 20:04:00,1.75025,1.7506,1.75025,1.75045,156100000.0
2008-09-08 20:05:00,1.75045,1.7507,1.7504,1.75055,200600000.0
2008-09-08 20:06:00,1.7507,1.7508,1.7505,1.7506,84800000.0
2008-09-08 20:07:00,1.7506,1.7508,1.7505,1.7506,144700000.0
2008-09-08 20:08:00,1.75065,1.7513,1.75065,1.7512,191900000.0
2008-09-08 20:09:00,1.75115,1.7524,1.7511,1.7523,286900000.0
2008-09-08 20:10:00,1.7523,1.7523,1.7518,1.75205,409200000.0
2008-09-08 20:11:00,1.75205,1.75235,1.75205,1.75205,182300000.0
2008-09-08 20:12:00,1.75205,1.75205,1.75155,1.7518,257600000.0
2008-09-08 20:13:00,1.7518,1.75225,1.7518,1.7522,244100000.0
2008-09-08 20:14:00,1.7522,1.7522,1.7517,1.7517,297800000.0
2008-09-08 20:15:00,1.7517,1.7517,1.7513,1.7516,117200000.0
2008-09-08 20:16:00,1.7516,1.7521,1.75155,1.7521,154700000.0
2008-09-08 20:17:00,1.7521,1.7522,1.75115,1.7514,341600000.0
2008-09-08 20:18:00,1.7514,1.7514,1.7508,1.75085,182700000.0
2008-09-08 20:19:00,1.75085,1.7512,1.7506,1.7511,172600000.0
2008-09-08 20:20:00,1.7511,1.7514,1.75105,1.7514,99400000.0
2008-09-08 20:21:00,1.7514,1.7514,1.75105,1.75135,75100000.0
2008-09-08 20:22:00,1.75135,1.7516,1.75135,1.7516,139800000.0
2008-09-08 20:23:00,1.75155,1.7518,1.75125,1.7518,166700000.0
2008-09-08 20:24:00,1.75185,1.7522,1.75185,1.7522,102700000.0
2008-09-08 20:25:00,1.7522,1.7525,1.75215,1.7524,94100000.0
2008-09-08 20:26:00,1.7524,1.7524,1.75205,1.75205,62800000.0
2008-09-08 20:27:00,1.75205,1.7523,1.752,1.7521,89400000.0
2008-09-08 20:28:00,1.75205,1.7524,1.75205,1.75225,191500000.0
2008-09-08 20:29:00,1.75225,1.753,1.75215,1.753,182100000.0
2008-09-08 20:30:00,1.753,1.753,1.7513,1.75135,273300000.0
2008-09-08 20:31:00,1.75135,1.7518,1.751,1.75155,199300000.0
2008-09-08 20:32:00,1.75155,1.7522,1.7514,1.75215,115500000.0
2008-09-08 20:33:00,1.75215,1.7522,1.75195,1.7521,169300000.0
2008-09-08 20:34:00,1.7521,1.7522,1.752,1.75205,122700000.0
2008-09-08 20:35:00,1.75205,1.7526,1.75205,1.75255,183400000.0
2008-09-08 20:36:00,1.75255,1.753,1.75255,1.75295,121000000.0
2008-09-08 20:37:00,1.75295,1.753,1.75275,1.7529,108200000.0
2008-09-08 20:38:00,1.7528,1.7528,1.75235,1.7525,90700000.0
2008-09-08 20:39:00,1.7525,1.7529,1.7523,1.75285,105600000.0
2008-09-08 20:40:00,1.75285,1.75285,1.75265,1.7527,108900000.0
2008-09-08 20:41:00,1.75265,1.7527,1.7524,1.7525,120100000.0
2008-09-08 20:42:00,1.7525,1.7528,1.75245,1.75265,93000000.0
2008-09-08 20:43:00,1.75265,1.7528,1.7526,1.75275,139400000.0
2008-09-08 20:44:00,1.7529,1.753,1.7526,1.75265,102600000.0
2008-09-08 20:45:00,1.7527,1.7531,1.7525,1.753,192400000.0
2008-09-08 20:46:00,1.753,1.753,1.75255,1.7527,146600000.0
2008-09-08 20:47:00,1.7528,1.753,1.7527,1.7529,90700000.0
2008-09-08 20:48:00,1.7529,1.753,1.75235,1.75275,136600000.0
2008-09-08 20:49:00,1.7529,1.7529,1.7526,1.7528,86500000.0
2008-09-08 20:50:00,1.7528,1.7531,1.7526,1.7531,66300000.0
2008-09-08 20:51:00,1.7531,1.7533,1.75285,1.7532,111187500.0
2008-09-08 20:52:00,1.7532,1.75365,1.7532,1.7534,134900000.0
2008-09-08 20:53:00,1.7534,1.7537,1.75335,1.7537,136500000.0
2008-09-08 20:54:00,1.7536,1.754,1.7535,1.7535,141800000.0
2008-09-08 20:55:00,1.7536,1.7539,1.7536,1.7536,127400000.0
2008-09-08 20:56:00,1.7536,1.75375,1.75315,1.7532,123100000.0
2008-09-08 20:57:00,1.7533,1.7541,1.75325,1.75405,287100000.0
2008-09-08 20:58:00,1.7542,1.7544,1.75405,1.75435,76100000.0
2008-09-08 20:59:00,1.7543,1.7546,1.7542,1.75445,252500000.0
2008-09-08 21:00:00,1.75445,1.7549,1.75415,1.75475,188000000.0
2008-09-08 21:01:00,1.7548,1.7549,1.7547,1.75475,75000000.0
2008-09-08 21:02:00,1.75475,1.7556,1.75475,1.7555,136900000.0
2008-09-08 21:03:00,1.7556,1.7556,1.7555,1.7556,93800000.0
2008-09-08 21:04:00,1.7557,1.7564,1.7557,1.7561,132400000.0
2008-09-08 21:05:00,1.7561,1.7562,1.75595,1.75605,116600000.0
2008-09-08 21:06:00,1.75595,1.7561,1.7558,1.756,175900000.0
2008-09-08 21:07:00,1.756,1.75605,1.75545,1.75545,112900000.0
2008-09-08 21:08:00,1.7556,1.7558,1.7555,1.75565,131500000.0
2008-09-08 21:09:00,1.7556,1.75575,1.7555,1.7555,176700000.0
2008-09-08 21:10:00,1.7555,1.7556,1.7554,1.7555,182000000.0
2008-09-08 21:11:00,1.7554,1.7554,1.75475,1.7548,244400000.0
2008-09-08 21:12:00,1.7548,1.7555,1.7547,1.7553,201800000.0
2008-09-08 21:13:00,1.7554,1.7554,1.75495,1.75505,231100000.0
2008-09-08 21:14:00,1.7551,1.7554,1.75505,1.75525,240700000.0
2008-09-08 21:15:00,1.7552,1.75525,1.755,1.7552,202800000.0
2008-09-08 21:16:00,1.7552,1.7552,1.755,1.7551,162200000.0
2008-09-08 21:17:00,1.755,1.7551,1.755,1.7551,64700000.0
2008-09-08 21:18:00,1.7551,1.75525,1.75495,1.7551,242700000.0
2008-09-08 21:19:00,1.75505,1.7552,1.75505,1.75515,155200000.0
2008-09-08 21:20:00,1.7551,1.7553,1.75505,1.7551,89500000.0
2008-09-08 21:21:00,1.7552,1.7553,1.755,1.755,252600000.0
2008-09-08 21:22:00,1.75495,1.7551,1.75465,1.75475,257400000.0
2008-09-08 21:23:00,1.7547,1.75485,1.7546,1.75475,357700000.0
2008-09-08 21:24:00,1.7549,1.75505,1.75465,1.75485,313099994.0
2008-09-08 21:25:00,1.75485,1.75505,1.75455,1.75485,145900000.0
2008-09-08 21:26:00,1.75485,1.75525,1.75475,1.75525,155300000.0
2008-09-08 21:27:00,1.7552,1.7552,1.75495,1.75495,119900000.0
2008-09-08 21:28:00,1.75495,1.7551,1.75495,1.7551,67000000.0
2008-09-08 21:29:00,1.7551,1.7556,1.755,1.7556,221600000.0
2008-09-08 21:30:00,1.75555,1.7559,1.75535,1.75585,401100003.0
2008-09-08 21:31:00,1.7558,1.756,1.75565,1.75585,424000000.0
2008-09-08 21:32:00,1.75585,1.75645,1.7555,1.75625,295400000.0
2008-09-08 21:33:00,1.7564,1.75725,1.7561,1.75705,455100002.0
2008-09-08 21:34:00,1.75705,1.7572,1.757,1.75705,228000000.0
2008-09-08 21:35:00,1.75705,1.7572,1.75695,1.75695,202500000.0
2008-09-08 21:36:00,1.75695,1.757,1.75665,1.7569,218600000.0
2008-09-08 21:37:00,1.7569,1.75695,1.75675,1.7568,187300000.0
2008-09-08 21:38:00,1.7568,1.757,1.75675,1.7568,58300000.0
2008-09-08 21:39:00,1.7568,1.75695,1.7568,1.7569,66000000.0
2008-09-08 21:40:00,1.75685,1.7569,1.7568,1.75685,49100000.0
2008-09-08 21:41:00,1.7569,1.7569,1.75675,1.7568,73200000.0
2008-09-08 21:42:00,1.7568,1.757,1.7566,1.75675,210400000.0
2008-09-08 21:43:00,1.75665,1.75675,1.75665,1.7567,64200000.0
2008-09-08 21:44:00,1.7567,1.7568,1.7567,1.7568,79100000.0
2008-09-08 21:45:00,1.7568,1.7568,1.7568,1.7568,40000000.0
2008-09-08 21:46:00,1.7568,1.7569,1.7568,1.7568,84900000.0
2008-09-08 21:47:00,1.7568,1.7568,1.7565,1.7567,144000000.0
2008-09-08 21:48:00,1.7567,1.75685,1.7567,1.7567,92700000.0
2008-09-08 21:49:00,1.75675,1.75685,1.75675,1.7568,117200000.0
2008-09-08 21:50:00,1.7568,1.7571,1.7568,1.7571,253700001.0
2008-09-08 21:51:00,1.7571,1.75735,1.757,1.75735,51400000.0
2008-09-08 21:52:00,1.75725,1.7577,1.75725,1.7577,79900000.0
2008-09-08 21:53:00,1.7578,1.75805,1.7578,1.758,59200000.0
2008-09-08 21:54:00,1.75805,1.7584,1.75805,1.7583,137400000.0
2008-09-08 21:55:00,1.75835,1.7585,1.7582,1.75845,91200000.0
2008-09-08 21:56:00,1.75845,1.75865,1.7584,1.75865,46300000.0
2008-09-08 21:57:00,1.75865,1.7589,1.75855,1.7586,106700000.0
2008-09-08 21:58:00,1.75855,1.7586,1.75845,1.7585,82300000.0
2008-09-08 21:59:00,1.7585,1.75875,1.7585,1.75875,24000000.0
2008-09-08 22:00:00,1.75875,1.75875,1.7585,1.75855,132200002.0
2008-09-08 22:01:00,1.75855,1.75855,1.7583,1.75855,20800000.0
2008-09-08 22:02:00,1.7585,1.7588,1.75845,1.7587,96599998.0
2008-09-08 22:03:00,1.7587,1.75935,1.7586,1.75925,113599999.0
2008-09-08 22:04:00,1.75925,1.7593,1.7592,1.7592,15000000.0
2008-09-08 22:05:00,1.7592,1.7593,1.7591,1.7592,18700000.0
2008-09-08 22:06:00,1.75925,1.75925,1.75895,1.759,24000000.0
2008-09-08 22:07:00,1.759,1.7591,1.75895,1.759,22000000.0
2008-09-08 22:08:00,1.75895,1.759,1.75895,1.75895,7700000.0
2008-09-08 22:09:00,1.759,1.7592,1.759,1.7592,15600000.0
2008-09-08 22:10:00,1.75925,1.75935,1.7591,1.7593,18200000.0
2008-09-08 22:11:00,1.7593,1.7606,1.75925,1.7605,97200000.0
2008-09-08 22:12:00,1.7606,1.76115,1.7606,1.76115,34200000.0
2008-09-08 22:13:00,1.7612,1.76285,1.7612,1.7618,693099997.0
2008-09-08 22:14:00,1.7618,1.762,1.76155,1.76175,102000000.0
2008-09-08 22:15:00,1.7617,1.7617,1.76085,1.7609,154400000.0
2008-09-08 22:16:00,1.7609,1.7609,1.76015,1.7602,178700000.0
2008-09-08 22:17:00,1.7603,1.76055,1.76005,1.76045,62000000.0
2008-09-08 22:18:00,1.76045,1.7608,1.7602,1.7608,24200000.0
2008-09-08 22:19:00,1.7608,1.76085,1.76045,1.7605,112899998.0
2008-09-08 22:20:00,1.7605,1.7606,1.7605,1.7606,3000000.0
2008-09-08 22:21:00,1.76055,1.76065,1.76025,1.76025,24800000.0
2008-09-08 22:22:00,1.7603,1.7603,1.76025,1.76025,4000000.0
2008-09-08 22:23:00,1.7603,1.7604,1.7603,1.7603,7000000.0
2008-09-08 22:24:00,1.76045,1.76045,1.7603,1.7604,11000000.0
2008-09-08 22:25:00,1.7604,1.76045,1.76015,1.7604,46700000.0
2008-09-08 22:26:00,1.7604,1.7605,1.7601,1.76025,31500000.0
2008-09-08 22:27:00,1.7603,1.76045,1.76025,1.7604,10800000.0
2008-09-08 22:28:00,1.76045,1.76045,1.76045,1.76045,3000000.0
2008-09-08 22:29:00,1.76045,1.7605,1.7604,1.7604,21300000.0
2008-09-08 22:30:00,1.7604,1.76065,1.76025,1.7604,51300000.0
2008-09-08 22:31:00,1.7604,1.76045,1.7604,1.76045,11700000.0
2008-09-08 22:32:00,1.7605,1.7607,1.7605,1.76055,10000000.0
2008-09-08 22:33:00,1.76055,1.76055,1.76055,1.76055,1000000.0
2008-09-08 22:34:00,1.76055,1.76055,1.7602,1.76025,41600000.0
2008-09-08 22:35:00,1.7602,1.7603,1.76015,1.7602,19500000.0
2008-09-08 22:36:00,1.7602,1.76025,1.76005,1.76015,33500000.0
2008-09-08 22:37:00,1.76015,1.76015,1.75965,1.75965,37800000.0
2008-09-08 22:38:00,1.75965,1.7597,1.7588,1.7588,412699999.0
2008-09-08 22:39:00,1.7588,1.75905,1.75875,1.759,448800001.0
2008-09-08 22:40:00,1.759,1.759,1.7589,1.7589,179199998.0
2008-09-08 22:41:00,1.759,1.759,1.75875,1.759,153199999.0
2008-09-08 22:42:00,1.7587,1.759,1.7584,1.7584,177400000.0
2008-09-08 22:43:00,1.75885,1.75885,1.7585,1.75855,15100000.0
2008-09-08 22:44:00,1.75855,1.7586,1.75855,1.7586,4100000.0
2008-09-08 22:45:00,1.75855,1.75855,1.7585,1.7585,4000000.0
2008-09-08 22:46:00,1.7585,1.7585,1.7584,1.7584,9400000.0
2008-09-08 22:47:00,1.7584,1.7584,1.7584,1.7584,1000000.0
2008-09-08 22:48:00,1.75837,1.75837,1.75809,1.75828,63400000.0
2008-09-08 22:49:00,1.7584,1.7585,1.7584,1.75845,9200000.0
2008-09-08 22:50:00,1.75845,1.75845,1.75845,1.75845,8200000.0
2008-09-08 22:51:00,1.7584,1.75845,1.7584,1.7584,19600000.0
2008-09-08 22:52:00,1.7584,1.7584,1.7581,1.7583,41000000.0
2008-09-08 22:53:00,1.7583,1.7583,1.75815,1.7582,24100000.0
2008-09-08 22:54:00,1.7582,1.75835,1.7582,1.75835,22700000.0
2008-09-08 22:55:00,1.75835,1.75845,1.7583,1.75845,14000000.0
2008-09-08 22:56:00,1.75845,1.75845,1.7582,1.7582,4000000.0
2008-09-08 22:57:00,1.758,1.75821,1.75782,1.75782,177800000.0
2008-09-08 22:58:00,1.75815,1.75815,1.75815,1.75815,1000000.0
2008-09-08 22:59:00,1.7581,1.7582,1.758,1.758,35200000.0
2008-09-08 23:00:00,1.758,1.758,1.75785,1.75795,4200000.0
2008-09-08 23:01:00,1.75815,1.75815,1.75795,1.75795,4700000.0
2008-09-08 23:02:00,1.75805,1.75805,1.7579,1.7579,44800000.0
2008-09-08 23:03:00,1.7579,1.7579,1.7578,1.7579,387099990.0
2008-09-08 23:04:00,1.7579,1.758,1.7578,1.7578,658099994.0
2008-09-08 23:05:00,1.7578,1.7578,1.7578,1.7578,162500000.0
2008-09-08 23:06:00,1.7576,1.7576,1.756,1.7569,467200012.0
2008-09-08 23:07:00,1.757,1.75715,1.7568,1.7568,413499988.0
2008-09-08 23:08:00,1.7568,1.7568,1.75615,1.75615,1177999996.0
2008-09-08 23:09:00,1.7562,1.7566,1.75605,1.7562,204000001.0
2008-09-08 23:10:00,1.75645,1.7566,1.75335,1.75355,307700000.0
2008-09-08 23:11:00,1.7536,1.75545,1.7536,1.75545,113200000.0
2008-09-08 23:12:00,1.7554,1.7555,1.7554,1.7555,2000000.0
2008-09-08 23:13:00,1.75565,1.75585,1.7555,1.75585,11700000.0
2008-09-08 23:14:00,1.7558,1.75585,1.75575,1.75575,5000000.0
2008-09-08 23:15:00,1.7559,1.7562,1.7559,1.7562,118600000.0
2008-09-08 23:16:00,1.7563,1.7563,1.75555,1.7563,17400000.0
2008-09-08 23:17:00,1.7557,1.75605,1.7557,1.75605,6400000.0
2008-09-08 23:18:00,1.75545,1.75605,1.75525,1.7555,228599999.0
2008-09-08 23:19:00,1.7557,1.75605,1.7556,1.75595,232500003.0
2008-09-08 23:20:00,1.75595,1.756,1.7559,1.7559,8000000.0
2008-09-08 23:21:00,1.75595,1.7561,1.7559,1.7561,13200000.0
2008-09-08 23:22:00,1.7561,1.7567,1.7561,1.7564,73400000.0
2008-09-08 23:23:00,1.7564,1.7567,1.7564,1.75655,25000000.0
2008-09-08 23:24:00,1.75665,1.7572,1.7566,1.7572,211900006.0
2008-09-08 23:25:00,1.7572,1.7576,1.7572,1.7576,180300002.0
2008-09-08 23:26:00,1.7578,1.7579,1.75775,1.75775,15000000.0
2008-09-08 23:27:00,1.75775,1.75835,1.75775,1.75835,75600000.0
2008-09-08 23:28:00,1.7582,1.7585,1.75795,1.75845,29100000.0
2008-09-08 23:29:00,1.75845,1.75845,1.75845,1.75845,3000000.0
2008-09-08 23:30:00,1.75865,1.75875,1.7582,1.75875,31800000.0
2008-09-08 23:31:00,1.75875,1.75875,1.75875,1.75875,6000000.0
2008-09-08 23:32:00,1.75875,1.75875,1.75875,1.75875,3000000.0
2008-09-08 23:33:00,1.75865,1.75865,1.7583,1.75845,25400000.0
2008-09-08 23:34:00,1.7583,1.75865,1.7583,1.7585,88599999.0
2008-09-08 23:35:00,1.7585,1.7585,1.7585,1.7585,161599998.0
2008-09-08 23:36:00,1.7585,1.75865,1.7585,1.75865,68800000.0
2008-09-08 23:37:00,1.7588,1.7589,1.7587,1.7587,86400000.0
2008-09-08 23:38:00,1.7587,1.7587,1.7587,1.7587,21600000.0
2008-09-08 23:39:00,1.7584,1.75857,1.75819,1.75827,22000000.0
2008-09-08 23:40:00,1.7587,1.7587,1.75835,1.75835,98000000.0
2008-09-08 23:41:00,1.7587,1.7587,1.75815,1.75815,23400000.0
2008-09-08 23:42:00,1.7583,1.7583,1.7582,1.7582,166300004.0
2008-09-08 23:43:00,1.7582,1.7582,1.7582,1.7582,357400022.0
2008-09-08 23:44:00,1.7582,1.75875,1.75805,1.75825,208500006.0
2008-09-08 23:45:00,1.75825,1.7584,1.75825,1.7584,8000000.0
2008-09-08 23:46:00,1.75835,1.7584,1.75835,1.7584,59500000.0
2008-09-08 23:47:00,1.75845,1.7585,1.75845,1.75845,8400000.0
2008-09-08 23:48:00,1.7584,1.7584,1.75835,1.75835,29500000.0
2008-09-08 23:49:00,1.75835,1.75835,1.75835,1.75835,8000000.0
2008-09-08 23:50:00,1.75835,1.75835,1.7582,1.7582,15100000.0
2008-09-08 23:51:00,1.7582,1.7583,1.7582,1.7583,9000000.0
2008-09-08 23:52:00,1.7583,1.7583,1.7583,1.7583,5600000.0
2008-09-08 23:53:00,1.75825,1.75825,1.75825,1.75825,3700000.0
2008-09-08 23:54:00,1.7583,1.7583,1.7582,1.7582,152800000.0
2008-09-08 23:55:00,1.7582,1.7582,1.7564,1.7579,494900000.0
2008-09-08 23:56:00,1.7579,1.7579,1.7579,1.7579,70100003.0
2008-09-08 23:57:00,1.7579,1.7579,1.7579,1.7579,43700000.0
2008-09-08 23:58:00,1.7579,1.7579,1.7579,1.7579,21600000.0
2008-09-08 23:59:00,1.75772,1.75775,1.75749,1.75761,184900001.0
2008-09-09 00:00:00,1.75761,1.75777,1.7575,1.7577,374500000.0
2008-09-09 00:01:00,1.7579,1.7579,1.7574,1.7574,184700000.0
2008-09-09 00:02:00,1.7574,1.7574,1.7568,1.7568,333500000.0
2008-09-09 00:03:00,1.7568,1.7568,1.7561,1.7561,269999999.0
2008-09-09 00:04:00,1.7561,1.7561,1.7557,1.7561,239300000.0
2008-09-09 00:05:00,1.75575,1.7561,1.7556,1.7556,99900000.0
2008-09-09 00:06:00,1.7556,1.7556,1.75435,1.7544,181800000.0
2008-09-09 00:07:00,1.7544,1.7544,1.75335,1.75335,218700000.0
2008-09-09 00:08:00,1.75335,1.75405,1.75335,1.7539,126099998.0
2008-09-09 00:09:00,1.7539,1.7539,1.75365,1.7537,127300000.0
2008-09-09 00:10:00,1.7537,1.75405,1.7537,1.75395,315400003.0
2008-09-09 00:11:00,1.75395,1.75405,1.7539,1.7539,229200000.0
2008-09-09 00:12:00,1.7539,1.75395,1.7538,1.75395,116400000.0
2008-09-09 00:13:00,1.75395,1.75415,1.75395,1.75415,22100000.0
2008-09-09 00:14:00,1.7542,1.7542,1.75415,1.7542,243300000.0
2008-09-09 00:15:00,1.7542,1.75515,1.7542,1.75515,599900003.0
2008-09-09 00:16:00,1.7552,1.7554,1.7548,1.75535,23700000.0
2008-09-09 00:17:00,1.75535,1.7556,1.75535,1.7556,56500000.0
2008-09-09 00:18:00,1.75565,1.7561,1.75565,1.7561,6000000.0
2008-09-09 00:19:00,1.75595,1.756,1.7555,1.7559,14800000.0
2008-09-09 00:20:00,1.756,1.758,1.756,1.7574,197300005.0
2008-09-09 00:21:00,1.7574,1.7574,1.75655,1.7567,122800000.0
2008-09-09 00:22:00,1.7567,1.7567,1.7567,1.7567,32400000.0
2008-09-09 00:23:00,1.7565,1.75669,1.75594,1.75669,128700001.0
2008-09-09 00:24:00,1.7567,1.7567,1.7567,1.7567,10800000.0
2008-09-09 00:25:00,1.7567,1.75705,1.7567,1.75705,207600003.0
2008-09-09 00:26:00,1.7571,1.7572,1.7571,1.7572,15700000.0
2008-09-09 00:27:00,1.75725,1.75735,1.75725,1.75735,15300000.0
2008-09-09 00:28:00,1.7572,1.75745,1.75715,1.75745,41700000.0
2008-09-09 00:29:00,1.75745,1.75745,1.75745,1.75745,7400000.0
2008-09-09 00:30:00,1.75745,1.75745,1.7573,1.7573,9300000.0
2008-09-09 00:31:00,1.7573,1.7573,1.7573,1.7573,42800000.0
2008-09-09 00:32:00,1.75665,1.7569,1.75655,1.7569,47100000.0
2008-09-09 00:33:00,1.7569,1.7569,1.7567,1.7567,245299996.0
2008-09-09 00:34:00,1.7567,1.7568,1.7567,1.7568,239300003.0
2008-09-09 00:35:00,1.75675,1.7568,1.75675,1.7568,29600000.0
2008-09-09 00:36:00,1.7568,1.75685,1.7568,1.75685,14300000.0
2008-09-09 00:37:00,1.7568,1.7571,1.7568,1.757,77600000.0
2008-09-09 00:38:00,1.7572,1.75755,1.757,1.75725,55300000.0
2008-09-09 00:39:00,1.75725,1.75815,1.75725,1.75815,66800000.0
2008-09-09 00:40:00,1.7582,1.75835,1.75815,1.7582,78400000.0
2008-09-09 00:41:00,1.7582,1.7585,1.7581,1.7585,192999999.0
2008-09-09 00:42:00,1.7586,1.759,1.7584,1.7585,101500000.0
2008-09-09 00:43:00,1.75835,1.7588,1.75835,1.7587,18000000.0
2008-09-09 00:44:00,1.7587,1.7589,1.75825,1.7584,28900000.0
2008-09-09 00:45:00,1.7584,1.75845,1.7583,1.75845,107500000.0
2008-09-09 00:46:00,1.75845,1.7586,1.7584,1.7585,82500000.0
2008-09-09 00:47:00,1.7585,1.7589,1.7585,1.7589,405899999.0
2008-09-09 00:48:00,1.7587,1.7588,1.7587,1.75875,110000000.0
2008-09-09 00:49:00,1.75875,1.75875,1.75845,1.75845,32100000.0
2008-09-09 00:50:00,1.75845,1.7588,1.75845,1.7588,37200000.0
2008-09-09 00:51:00,1.7588,1.7589,1.7586,1.7588,63500000.0
2008-09-09 00:52:00,1.7589,1.759,1.75875,1.75875,91100000.0
2008-09-09 00:53:00,1.759,1.7593,1.75865,1.7593,70800000.0
2008-09-09 00:54:00,1.7593,1.7596,1.7593,1.7596,149300000.0
2008-09-09 00:55:00,1.7596,1.75985,1.75945,1.75965,57000000.0
2008-09-09 00:56:00,1.75975,1.7602,1.75975,1.7602,63600002.0
2008-09-09 00:57:00,1.7603,1.76075,1.7603,1.7607,70100001.0
2008-09-09 00:58:00,1.7607,1.76155,1.7607,1.76155,110900000.0
2008-09-09 00:59:00,1.76155,1.76245,1.76135,1.7617,181300000.0
2008-09-09 01:00:00,1.7619,1.762,1.76145,1.7617,220700004.0
2008-09-09 01:01:00,1.7618,1.7621,1.7616,1.7616,119400000.0
2008-09-09 01:02:00,1.7616,1.7616,1.7609,1.7609,527499999.0
2008-09-09 01:03:00,1.7613,1.7613,1.7607,1.7609,683799980.0
2008-09-09 01:04:00,1.7609,1.7611,1.76055,1.7611,401499987.0
2008-09-09 01:05:00,1.761,1.7611,1.7609,1.7609,89700001.0
2008-09-09 01:06:00,1.7608,1.7609,1.7608,1.7608,42100000.0
2008-09-09 01:07:00,1.7608,1.7611,1.7607,1.76105,120100000.0
2008-09-09 01:08:00,1.7611,1.76195,1.76105,1.76195,250900002.0
2008-09-09 01:09:00,1.76175,1.76185,1.7614,1.76165,31600000.0
2008-09-09 01:10:00,1.7616,1.7618,1.7616,1.7616,212100001.0
2008-09-09 01:11:00,1.7616,1.7618,1.7616,1.7616,391800008.0
2008-09-09 01:12:00,1.7616,1.762,1.76145,1.762,22900000.0
2008-09-09 01:13:00,1.7621,1.7621,1.7616,1.7617,41200000.0
2008-09-09 01:14:00,1.7616,1.7621,1.7616,1.762,105100000.0
2008-09-09 01:15:00,1.7621,1.7623,1.76205,1.7623,11000000.0
2008-09-09 01:16:00,1.7621,1.7623,1.7621,1.7622,65900000.0
2008-09-09 01:17:00,1.7618,1.7624,1.7618,1.7624,361700005.0
2008-09-09 01:18:00,1.7624,1.76265,1.7624,1.76265,83800000.0
2008-09-09 01:19:00,1.7626,1.76265,1.7626,1.7626,20500000.0
2008-09-09 01:20:00,1.7626,1.7629,1.7625,1.7627,50800000.0
2008-09-09 01:21:00,1.7627,1.763,1.7627,1.76295,58100000.0
2008-09-09 01:22:00,1.7629,1.763,1.7629,1.7629,48300000.0
2008-09-09 01:23:00,1.7629,1.763,1.7627,1.7627,41700000.0
2008-09-09 01:24:00,1.7627,1.7629,1.7627,1.7629,126800000.0
2008-09-09 01:25:00,1.76295,1.76295,1.7628,1.7628,32600000.0
2008-09-09 01:26:00,1.7628,1.7628,1.7627,1.7627,21700000.0
2008-09-09 01:27:00,1.7627,1.7627,1.7621,1.7621,203300000.0
2008-09-09 01:28:00,1.76215,1.7622,1.7618,1.7618,391800000.0
2008-09-09 01:29:00,1.7618,1.7618,1.7618,1.7618,186600000.0
2008-09-09 01:30:00,1.76136,1.76151,1.76111,1.76141,117900000.0
2008-09-09 01:31:00,1.76125,1.76125,1.76025,1.7605,76800000.0
2008-09-09 01:32:00,1.7604,1.7605,1.7602,1.7602,32600000.0
2008-09-09 01:33:00,1.7603,1.7603,1.7601,1.7601,53500000.0
2008-09-09 01:34:00,1.7601,1.7601,1.7601,1.7601,124200000.0
2008-09-09 01:35:00,1.7601,1.7601,1.75875,1.75885,93900000.0
2008-09-09 01:36:00,1.75885,1.75925,1.7586,1.75905,25700000.0
2008-09-09 01:37:00,1.75905,1.75905,1.7583,1.7584,27200000.0
2008-09-09 01:38:00,1.7584,1.7584,1.7584,1.7584,122000001.0
2008-09-09 01:39:00,1.7584,1.7585,1.7584,1.7584,94700000.0
2008-09-09 01:40:00,1.75825,1.75825,1.7582,1.7582,2000000.0
2008-09-09 01:41:00,1.75865,1.75875,1.7583,1.7583,69000000.0
2008-09-09 01:42:00,1.7583,1.7583,1.7579,1.7579,7200000.0
2008-09-09 01:43:00,1.758,1.758,1.7579,1.75795,58400000.0
2008-09-09 01:44:00,1.75795,1.75795,1.7572,1.75765,152201350.0
2008-09-09 01:45:00,1.75755,1.75755,1.75745,1.7575,41000000.0
2008-09-09 01:46:00,1.75755,1.7576,1.75755,1.7576,4000000.0
2008-09-09 01:47:00,1.7576,1.75825,1.7576,1.7582,94799999.0
2008-09-09 01:48:00,1.75825,1.7583,1.7578,1.7578,20000000.0
2008-09-09 01:49:00,1.75775,1.75799,1.75757,1.7578,58900000.0
2008-09-09 01:50:00,1.75782,1.75799,1.75768,1.75782,82900000.0
2008-09-09 01:51:00,1.7579,1.7579,1.7579,1.7579,2000000.0
2008-09-09 01:52:00,1.75777,1.7578,1.75767,1.75779,28300000.0
2008-09-09 01:53:00,1.75785,1.7579,1.75785,1.7579,8000000.0
2008-09-09 01:54:00,1.7579,1.7581,1.7579,1.7581,7800000.0
2008-09-09 01:55:00,1.7581,1.7583,1.75775,1.7581,12700000.0
2008-09-09 01:56:00,1.7581,1.7585,1.758,1.7584,141600000.0
2008-09-09 01:57:00,1.7585,1.759,1.7585,1.759,18100000.0
2008-09-09 01:58:00,1.759,1.75925,1.7588,1.75915,97200000.0
2008-09-09 01:59:00,1.7593,1.7595,1.75895,1.7593,5000000.0
2008-09-09 02:00:00,1.7592,1.76,1.75915,1.7596,81100000.0
2008-09-09 02:01:00,1.7596,1.7596,1.7592,1.7593,20400000.0
2008-09-09 02:02:00,1.7593,1.7596,1.7593,1.7594,19000000.0
2008-09-09 02:03:00,1.7593,1.7594,1.7592,1.7592,12400000.0
2008-09-09 02:04:00,1.7592,1.7592,1.75865,1.75865,26800000.0
2008-09-09 02:05:00,1.7587,1.75875,1.7584,1.7586,17000000.0
2008-09-09 02:06:00,1.75855,1.75855,1.7585,1.7585,3000000.0
2008-09-09 02:07:00,1.7585,1.75855,1.7585,1.75855,7400000.0
2008-09-09 02:08:00,1.7585,1.7588,1.7584,1.7588,44300000.0
2008-09-09 02:09:00,1.75885,1.7593,1.75885,1.7592,72400000.0
2008-09-09 02:10:00,1.75925,1.7596,1.75925,1.7594,52500000.0
2008-09-09 02:11:00,1.7594,1.75975,1.75905,1.7591,346400000.0
2008-09-09 02:12:00,1.7591,1.7592,1.75795,1.7585,194500000.0
2008-09-09 02:13:00,1.7585,1.7587,1.7585,1.7587,96400000.0
2008-09-09 02:14:00,1.7587,1.7593,1.75865,1.75915,41800000.0
2008-09-09 02:15:00,1.7593,1.7598,1.7593,1.7596,166600000.0
2008-09-09 02:16:00,1.75965,1.7598,1.7596,1.7596,8000000.0
2008-09-09 02:17:00,1.7596,1.7598,1.7596,1.7598,11000000.0
2008-09-09 02:18:00,1.7596,1.7596,1.7595,1.7596,30900000.0
2008-09-09 02:19:00,1.7596,1.7596,1.759,1.7592,87900000.0
2008-09-09 02:20:00,1.7592,1.7592,1.759,1.7592,50200000.0
2008-09-09 02:21:00,1.759,1.7596,1.759,1.7592,37400002.0
2008-09-09 02:22:00,1.7592,1.7592,1.7592,1.7592,3000000.0
2008-09-09 02:23:00,1.759,1.7592,1.759,1.7592,136600008.0
2008-09-09 02:24:00,1.7592,1.75925,1.759,1.7591,828200005.0
2008-09-09 02:25:00,1.7591,1.7591,1.7591,1.7591,487799999.0
2008-09-09 02:26:00,1.7591,1.7591,1.7591,1.7591,1083700021.0
2008-09-09 02:27:00,1.7591,1.7592,1.7591,1.7591,825500007.0
2008-09-09 02:28:00,1.7591,1.7591,1.75865,1.75865,677000008.0
2008-09-09 02:29:00,1.7586,1.7586,1.75775,1.75825,112900000.0
2008-09-09 02:30:00,1.7582,1.7583,1.75775,1.75775,75000000.0
2008-09-09 02:31:00,1.75785,1.75815,1.7577,1.7579,121300000.0
2008-09-09 02:32:00,1.7579,1.7579,1.7577,1.7579,109100000.0
2008-09-09 02:33:00,1.7579,1.7579,1.7576,1.7576,281300002.0
2008-09-09 02:34:00,1.7576,1.7581,1.7573,1.75785,84200000.0
2008-09-09 02:35:00,1.758,1.7584,1.758,1.7584,16900000.0
2008-09-09 02:36:00,1.7584,1.7586,1.7581,1.7584,174300000.0
2008-09-09 02:37:00,1.7583,1.75835,1.75825,1.75835,56500000.0
2008-09-09 02:38:00,1.7583,1.75895,1.7583,1.7587,43900000.0
2008-09-09 02:39:00,1.7587,1.7587,1.7585,1.7586,163300001.0
2008-09-09 02:40:00,1.7586,1.7586,1.7586,1.7586,86400000.0
2008-09-09 02:41:00,1.7586,1.7587,1.7586,1.7587,51200000.0
2008-09-09 02:42:00,1.7587,1.7587,1.7587,1.7587,7000000.0
2008-09-09 02:43:00,1.75865,1.7588,1.75865,1.7588,105200000.0
2008-09-09 02:44:00,1.7588,1.75885,1.7587,1.7587,197300007.0
2008-09-09 02:45:00,1.75857,1.75877,1.7582,1.75835,85800002.0
2008-09-09 02:46:00,1.7587,1.7587,1.7587,1.7587,291600018.0
2008-09-09 02:47:00,1.7587,1.7587,1.7586,1.7586,119600004.0
2008-09-09 02:48:00,1.7586,1.7586,1.7582,1.7582,552800014.0
2008-09-09 02:49:00,1.7585,1.7585,1.75715,1.7577,910600006.0
2008-09-09 02:50:00,1.75755,1.75805,1.7575,1.758,107599999.0
2008-09-09 02:51:00,1.75795,1.75805,1.7579,1.75795,21500001.0
2008-09-09 02:52:00,1.758,1.7582,1.7578,1.758,258799998.0
2008-09-09 02:53:00,1.758,1.7581,1.7577,1.7577,167900000.0
2008-09-09 02:54:00,1.7577,1.7577,1.75715,1.7572,111000000.0
2008-09-09 02:55:00,1.7573,1.7573,1.7562,1.75645,117200000.0
2008-09-09 02:56:00,1.7565,1.75655,1.7562,1.7565,96400000.0
2008-09-09 02:57:00,1.75645,1.7565,1.75615,1.75615,282300002.0
2008-09-09 02:58:00,1.7563,1.7563,1.7553,1.7557,283000002.0
2008-09-09 02:59:00,1.75575,1.75695,1.7557,1.75695,400200003.0
2008-09-09 03:00:00,1.75695,1.7576,1.75595,1.7573,273400000.0
2008-09-09 03:01:00,1.7573,1.7573,1.75605,1.7564,225400000.0
2008-09-09 03:02:00,1.7564,1.7564,1.75585,1.75585,60700000.0
2008-09-09 03:03:00,1.7559,1.7561,1.7555,1.75555,120500000.0
2008-09-09 03:04:00,1.75555,1.7557,1.7552,1.7555,55800000.0
2008-09-09 03:05:00,1.75555,1.7559,1.7551,1.7553,60400000.0
2008-09-09 03:06:00,1.7553,1.7553,1.7546,1.75475,142700000.0
2008-09-09 03:07:00,1.7547,1.7552,1.75435,1.7552,242600001.0
2008-09-09 03:08:00,1.7554,1.75635,1.75525,1.75605,91800000.0
2008-09-09 03:09:00,1.756,1.7561,1.7557,1.7559,71700000.0
2008-09-09 03:10:00,1.7559,1.7559,1.7556,1.75575,226799996.0
2008-09-09 03:11:00,1.7559,1.75595,1.75555,1.75565,179800000.0
2008-09-09 03:12:00,1.7558,1.7559,1.75525,1.75565,132400000.0
2008-09-09 03:13:00,1.75565,1.75585,1.75555,1.75585,24000000.0
2008-09-09 03:14:00,1.75545,1.75595,1.75545,1.75555,22000000.0
2008-09-09 03:15:00,1.7556,1.75615,1.7556,1.7557,30200000.0
2008-09-09 03:16:00,1.7558,1.7559,1.7557,1.7559,39100000.0
2008-09-09 03:17:00,1.7561,1.75615,1.7559,1.7559,8300000.0
2008-09-09 03:18:00,1.7559,1.7563,1.7559,1.75625,8000000.0
2008-09-09 03:19:00,1.7562,1.7564,1.7561,1.7564,13500000.0
2008-09-09 03:20:00,1.7564,1.7564,1.7561,1.75615,37100000.0
2008-09-09 03:21:00,1.7562,1.7563,1.75605,1.7561,58200000.0
2008-09-09 03:22:00,1.7561,1.7561,1.75575,1.75575,23500000.0
2008-09-09 03:23:00,1.7558,1.7558,1.7553,1.75535,38900000.0
2008-09-09 03:24:00,1.75535,1.75545,1.75445,1.7546,967100039.0
2008-09-09 03:25:00,1.7546,1.7547,1.7537,1.7539,425500001.0
2008-09-09 03:26:00,1.7539,1.754,1.7531,1.754,220900000.0
2008-09-09 03:27:00,1.754,1.7541,1.7536,1.75405,261300000.0
2008-09-09 03:28:00,1.7541,1.7541,1.753,1.7531,241600000.0
2008-09-09 03:29:00,1.753,1.7534,1.75285,1.75305,137400000.0
2008-09-09 03:30:00,1.75305,1.75305,1.7522,1.75285,95800000.0
2008-09-09 03:31:00,1.75285,1.7535,1.75285,1.7535,73100000.0
2008-09-09 03:32:00,1.7536,1.75415,1.7533,1.75415,311400001.0
2008-09-09 03:33:00,1.7542,1.75495,1.7541,1.7548,812800000.0
2008-09-09 03:34:00,1.7548,1.75515,1.75475,1.75505,506300000.0
2008-09-09 03:35:00,1.755,1.755,1.7546,1.7546,332400000.0
2008-09-09 03:36:00,1.7545,1.7545,1.75365,1.7544,99000001.0
2008-09-09 03:37:00,1.7544,1.7544,1.75385,1.7541,102600000.0
2008-09-09 03:38:00,1.7541,1.75415,1.75355,1.75355,162500000.0
2008-09-09 03:39:00,1.7539,1.7547,1.7536,1.7542,95000000.0
2008-09-09 03:40:00,1.7545,1.75465,1.75395,1.75465,295100000.0
2008-09-09 03:41:00,1.7545,1.7545,1.75325,1.75325,784000012.0
2008-09-09 03:42:00,1.75325,1.754,1.75325,1.754,131000001.0
2008-09-09 03:43:00,1.75395,1.75395,1.7537,1.7539,175600000.0
2008-09-09 03:44:00,1.7539,1.7539,1.7539,1.7539,64800000.0
2008-09-09 03:45:00,1.754,1.7541,1.7537,1.7538,56000000.0
2008-09-09 03:46:00,1.75385,1.75395,1.75355,1.7536,61100000.0
2008-09-09 03:47:00,1.7536,1.7537,1.753,1.753,68700000.0
2008-09-09 03:48:00,1.753,1.7532,1.7529,1.753,66000000.0
2008-09-09 03:49:00,1.75295,1.7536,1.75295,1.75355,153300001.0
2008-09-09 03:50:00,1.75355,1.75375,1.75355,1.75355,20000000.0
2008-09-09 03:51:00,1.7536,1.7536,1.7533,1.7533,1802400069.0
2008-09-09 03:52:00,1.7534,1.7534,1.7533,1.75335,279300003.0
2008-09-09 03:53:00,1.75335,1.7535,1.7533,1.7535,1108599976.0
2008-09-09 03:54:00,1.7535,1.75355,1.7535,1.75355,3000000.0
2008-09-09 03:55:00,1.7535,1.7535,1.75315,1.75335,142999997.0
2008-09-09 03:56:00,1.75335,1.7534,1.75335,1.7534,19000000.0
2008-09-09 03:57:00,1.7534,1.7534,1.7529,1.75295,68200000.0
2008-09-09 03:58:00,1.75295,1.75345,1.75295,1.7534,51000000.0
2008-09-09 03:59:00,1.7533,1.7541,1.7533,1.7538,227700002.0
2008-09-09 04:00:00,1.7538,1.754,1.7538,1.7538,262699998.0
2008-09-09 04:01:00,1.7538,1.75425,1.7537,1.75405,100700000.0
2008-09-09 04:02:00,1.75405,1.75405,1.7532,1.75365,60800000.0
2008-09-09 04:03:00,1.7537,1.7538,1.7533,1.75375,46800000.0
2008-09-09 04:04:00,1.7538,1.7539,1.7536,1.7536,15000000.0
2008-09-09 04:05:00,1.75375,1.75385,1.75375,1.75385,5000000.0
2008-09-09 04:06:00,1.7539,1.754,1.7536,1.7536,15800000.0
2008-09-09 04:07:00,1.7542,1.75455,1.75365,1.75405,33400000.0
2008-09-09 04:08:00,1.75435,1.75435,1.75375,1.75375,13000000.0
2008-09-09 04:09:00,1.75375,1.7538,1.7537,1.7538,29600000.0
2008-09-09 04:10:00,1.7538,1.75435,1.75355,1.75375,129800000.0
2008-09-09 04:11:00,1.75375,1.7541,1.75355,1.7541,67000000.0
2008-09-09 04:12:00,1.7543,1.7543,1.75375,1.75405,20000000.0
2008-09-09 04:13:00,1.7541,1.7545,1.75385,1.7545,47600000.0
2008-09-09 04:14:00,1.75445,1.75455,1.7539,1.7542,35400000.0
2008-09-09 04:15:00,1.7543,1.7546,1.75415,1.75435,21000000.0
2008-09-09 04:16:00,1.75435,1.75465,1.7541,1.7544,290500000.0
2008-09-09 04:17:00,1.75445,1.7545,1.7542,1.7545,328600000.0
2008-09-09 04:18:00,1.7545,1.75475,1.75425,1.75475,25900000.0
2008-09-09 04:19:00,1.75475,1.75475,1.754,1.75435,25100000.0
2008-09-09 04:20:00,1.7543,1.75485,1.7543,1.75485,22000000.0
2008-09-09 04:21:00,1.75485,1.75485,1.7544,1.7545,44500000.0
2008-09-09 04:22:00,1.7545,1.7545,1.7543,1.7543,46000000.0
2008-09-09 04:23:00,1.7543,1.7543,1.75395,1.7543,40800000.0
2008-09-09 04:24:00,1.75435,1.75445,1.75435,1.75445,5000000.0
2008-09-09 04:25:00,1.7544,1.7544,1.75435,1.7544,3000000.0
2008-09-09 04:26:00,1.75435,1.75435,1.7543,1.7543,15400000.0
2008-09-09 04:27:00,1.75435,1.7545,1.75435,1.7545,47800000.0
2008-09-09 04:28:00,1.7545,1.7546,1.7543,1.7546,213300000.0
2008-09-09 04:29:00,1.7546,1.7546,1.75425,1.7545,312700000.0
2008-09-09 04:30:00,1.7545,1.7545,1.75415,1.7542,137000000.0
2008-09-09 04:31:00,1.7542,1.7542,1.75405,1.75405,14400000.0
2008-09-09 04:32:00,1.7541,1.7541,1.7538,1.7538,54500000.0
2008-09-09 04:33:00,1.7538,1.7538,1.7536,1.7536,29000000.0
2008-09-09 04:34:00,1.75365,1.75365,1.7535,1.7535,14400000.0
2008-09-09 04:35:00,1.7535,1.7535,1.75325,1.7533,14600000.0
2008-09-09 04:36:00,1.75325,1.7533,1.753,1.75325,101900000.0
2008-09-09 04:37:00,1.75325,1.75355,1.75305,1.7535,97900000.0
2008-09-09 04:38:00,1.7534,1.7534,1.7525,1.75265,111700000.0
2008-09-09 04:39:00,1.75305,1.75305,1.75235,1.7525,51500000.0
2008-09-09 04:40:00,1.75265,1.75265,1.75265,1.75265,1000000.0
2008-09-09 04:41:00,1.7527,1.75285,1.7525,1.75255,59700000.0
2008-09-09 04:42:00,1.7525,1.7525,1.7524,1.75245,138700000.0
2008-09-09 04:43:00,1.7525,1.7527,1.7522,1.7522,156400000.0
2008-09-09 04:44:00,1.7522,1.7525,1.75185,1.75195,128400000.0
2008-09-09 04:45:00,1.7519,1.7519,1.7512,1.7512,382800000.0
2008-09-09 04:46:00,1.7511,1.7513,1.7506,1.75115,241100001.0
2008-09-09 04:47:00,1.75125,1.7514,1.7507,1.75085,100400000.0
2008-09-09 04:48:00,1.75085,1.75095,1.75065,1.75065,59400000.0
2008-09-09 04:49:00,1.75065,1.7513,1.7506,1.7506,177900000.0
2008-09-09 04:50:00,1.7506,1.7507,1.7504,1.7507,380200000.0
2008-09-09 04:51:00,1.7506,1.7513,1.7506,1.7513,113900000.0
2008-09-09 04:52:00,1.7515,1.75215,1.75085,1.7514,224100000.0
2008-09-09 04:53:00,1.75155,1.7522,1.75125,1.75165,146900000.0
2008-09-09 04:54:00,1.75175,1.752,1.7513,1.752,170900000.0
2008-09-09 04:55:00,1.75205,1.7521,1.75205,1.7521,12200000.0
2008-09-09 04:56:00,1.7521,1.7521,1.7517,1.7517,260599999.0
2008-09-09 04:57:00,1.7517,1.7518,1.7517,1.7518,763900002.0
2008-09-09 04:58:00,1.7518,1.7518,1.75095,1.751,281300000.0
2008-09-09 04:59:00,1.75095,1.7517,1.75095,1.75165,170700000.0
2008-09-09 05:00:00,1.7517,1.75195,1.75165,1.7517,168500000.0
2008-09-09 05:01:00,1.7517,1.7519,1.7517,1.7518,374000002.0
2008-09-09 05:02:00,1.75185,1.7523,1.7518,1.7523,169600000.0
2008-09-09 05:03:00,1.7523,1.75415,1.7523,1.7539,591499995.0
2008-09-09 05:04:00,1.7536,1.75395,1.7536,1.75395,118100000.0
2008-09-09 05:05:00,1.7539,1.75405,1.75345,1.75345,83700000.0
2008-09-09 05:06:00,1.75345,1.75555,1.7533,1.7554,492100001.0
2008-09-09 05:07:00,1.7554,1.7565,1.75535,1.7565,414300001.0
2008-09-09 05:08:00,1.7564,1.7565,1.7551,1.7553,1366699984.0
2008-09-09 05:09:00,1.75465,1.7553,1.7544,1.75455,211300007.0
2008-09-09 05:10:00,1.75455,1.75495,1.75455,1.7549,94100000.0
2008-09-09 05:11:00,1.7549,1.75495,1.7549,1.7549,59000000.0
2008-09-09 05:12:00,1.7549,1.756,1.7549,1.756,61700000.0
2008-09-09 05:13:00,1.75595,1.7568,1.75585,1.75585,184700000.0
2008-09-09 05:14:00,1.75585,1.7563,1.75585,1.7563,64000000.0
2008-09-09 05:15:00,1.7563,1.75765,1.7563,1.75745,445400000.0
2008-09-09 05:16:00,1.7575,1.75835,1.7574,1.758,418400000.0
2008-09-09 05:17:00,1.75795,1.75795,1.75655,1.7566,204200002.0
2008-09-09 05:18:00,1.7566,1.7566,1.75545,1.75585,691200032.0
2008-09-09 05:19:00,1.75585,1.7562,1.755,1.7554,37600000.0
2008-09-09 05:20:00,1.7554,1.7555,1.75505,1.75505,31700000.0
2008-09-09 05:21:00,1.7551,1.75515,1.7551,1.75515,4000000.0
2008-09-09 05:22:00,1.7551,1.7558,1.75485,1.7556,300100001.0
2008-09-09 05:23:00,1.7555,1.7569,1.7555,1.7569,306900000.0
2008-09-09 05:24:00,1.7568,1.75725,1.7568,1.7572,374500000.0
2008-09-09 05:25:00,1.75725,1.7578,1.75715,1.7574,228600000.0
2008-09-09 05:26:00,1.7574,1.75745,1.7563,1.75745,441599998.0
2008-09-09 05:27:00,1.7575,1.7582,1.7574,1.7574,206900000.0
2008-09-09 05:28:00,1.7575,1.75785,1.7572,1.7572,212500000.0
2008-09-09 05:29:00,1.75725,1.75735,1.75725,1.75735,77500000.0
2008-09-09 05:30:00,1.7573,1.7573,1.7564,1.75685,822999998.0
2008-09-09 05:31:00,1.75685,1.75715,1.75555,1.7557,252200000.0
2008-09-09 05:32:00,1.7557,1.75615,1.7554,1.7554,300000004.0
2008-09-09 05:33:00,1.7554,1.7562,1.7554,1.75585,68200000.0
2008-09-09 05:34:00,1.7558,1.7558,1.7556,1.75575,32600000.0
2008-09-09 05:35:00,1.75575,1.7561,1.7554,1.7559,436400001.0
2008-09-09 05:36:00,1.7559,1.75595,1.7559,1.75595,64600000.0
2008-09-09 05:37:00,1.75595,1.756,1.7551,1.7555,171000000.0
2008-09-09 05:38:00,1.7555,1.75555,1.7554,1.7554,92900000.0
2008-09-09 05:39:00,1.7554,1.7554,1.75425,1.75425,30100000.0
2008-09-09 05:40:00,1.75385,1.75505,1.75385,1.75425,981200007.0
2008-09-09 05:41:00,1.7543,1.7543,1.7528,1.75345,899700003.0
2008-09-09 05:42:00,1.7535,1.7547,1.75345,1.754,102300000.0
2008-09-09 05:43:00,1.754,1.7551,1.7538,1.7551,104300000.0
2008-09-09 05:44:00,1.75525,1.75565,1.7542,1.7546,369899998.0
2008-09-09 05:45:00,1.7546,1.75505,1.7546,1.755,85500000.0
2008-09-09 05:46:00,1.755,1.75515,1.7549,1.755,34300000.0
2008-09-09 05:47:00,1.7549,1.7549,1.7537,1.7537,96300000.0
2008-09-09 05:48:00,1.7538,1.7544,1.75365,1.75375,87900000.0
2008-09-09 05:49:00,1.7538,1.7538,1.75355,1.75355,111700000.0
2008-09-09 05:50:00,1.75355,1.75355,1.7533,1.7533,163700000.0
2008-09-09 05:51:00,1.7533,1.7536,1.7533,1.7534,73400000.0
2008-09-09 05:52:00,1.7534,1.7539,1.7534,1.7536,110600000.0
2008-09-09 05:53:00,1.7536,1.7543,1.7536,1.7543,34700000.0
2008-09-09 05:54:00,1.75425,1.7543,1.7541,1.75425,82599998.0
2008-09-09 05:55:00,1.7543,1.75485,1.7543,1.7548,640100005.0
2008-09-09 05:56:00,1.7548,1.7548,1.7548,1.7548,475200011.0
2008-09-09 05:57:00,1.75485,1.7552,1.75485,1.755,13400000.0
2008-09-09 05:58:00,1.7551,1.7552,1.7551,1.7552,85600000.0
2008-09-09 05:59:00,1.7551,1.7557,1.7551,1.7557,31700000.0
2008-09-09 06:00:00,1.7555,1.7572,1.75535,1.75575,333300002.0
2008-09-09 06:01:00,1.75565,1.7561,1.7556,1.7557,571799996.0
2008-09-09 06:02:00,1.7557,1.7559,1.75565,1.75585,249500001.0
2008-09-09 06:03:00,1.7559,1.7568,1.7556,1.75585,373100000.0
2008-09-09 06:04:00,1.756,1.756,1.75495,1.75495,219200000.0
2008-09-09 06:05:00,1.75455,1.75545,1.7543,1.755,258100001.0
2008-09-09 06:06:00,1.75495,1.755,1.75475,1.7548,73100000.0
2008-09-09 06:07:00,1.7548,1.7551,1.7548,1.7548,207400001.0
2008-09-09 06:08:00,1.75485,1.755,1.7547,1.7547,17500000.0
2008-09-09 06:09:00,1.7547,1.7547,1.75445,1.7546,29000000.0
2008-09-09 06:10:00,1.7548,1.7548,1.7544,1.7544,31100000.0
2008-09-09 06:11:00,1.7544,1.7547,1.7544,1.7547,13200000.0
2008-09-09 06:12:00,1.7543,1.75445,1.7543,1.7543,48900000.0
2008-09-09 06:13:00,1.7543,1.7543,1.7536,1.75375,122200000.0
2008-09-09 06:14:00,1.7537,1.75375,1.7536,1.7537,38400000.0
2008-09-09 06:15:00,1.7536,1.7538,1.7536,1.7536,15000000.0
2008-09-09 06:16:00,1.7537,1.7538,1.75345,1.7536,111300000.0
2008-09-09 06:17:00,1.7538,1.7538,1.7534,1.75345,61600000.0
2008-09-09 06:18:00,1.7534,1.7537,1.75325,1.75325,66600000.0
2008-09-09 06:19:00,1.7532,1.75335,1.75235,1.7531,633799992.0
2008-09-09 06:20:00,1.7532,1.7534,1.7532,1.75335,230999999.0
2008-09-09 06:21:00,1.75335,1.7537,1.7533,1.7537,185700000.0
2008-09-09 06:22:00,1.7537,1.75545,1.75365,1.7548,224999999.0
2008-09-09 06:23:00,1.7549,1.75565,1.75485,1.75495,71700000.0
2008-09-09 06:24:00,1.75495,1.75535,1.7549,1.755,113900000.0
2008-09-09 06:25:00,1.755,1.755,1.7547,1.755,66000000.0
2008-09-09 06:26:00,1.755,1.755,1.7547,1.75495,38300000.0
2008-09-09 06:27:00,1.75495,1.755,1.7544,1.7548,305100000.0
2008-09-09 06:28:00,1.7548,1.7551,1.7548,1.75485,596200006.0
2008-09-09 06:29:00,1.75485,1.755,1.75475,1.75485,1066800008.0
2008-09-09 06:30:00,1.75485,1.75485,1.754,1.7542,2029800037.0
2008-09-09 06:31:00,1.7542,1.7542,1.754,1.754,129600000.0
2008-09-09 06:32:00,1.754,1.754,1.754,1.754,5400000.0
2008-09-09 06:33:00,1.754,1.75465,1.7539,1.7541,130200000.0
2008-09-09 06:34:00,1.7541,1.7541,1.7541,1.7541,16200000.0
2008-09-09 06:35:00,1.754,1.75475,1.754,1.7546,129300000.0
2008-09-09 06:36:00,1.7546,1.7546,1.7546,1.7546,54000000.0
2008-09-09 06:37:00,1.7546,1.7546,1.7546,1.7546,21600000.0
2008-09-09 06:38:00,1.75449,1.75449,1.75403,1.75421,146100000.0
2008-09-09 06:39:00,1.7546,1.7546,1.7546,1.7546,10800000.0
2008-09-09 06:40:00,1.7544,1.7545,1.75413,1.7544,153500000.0
2008-09-09 06:41:00,1.7546,1.755,1.7544,1.7546,145500000.0
2008-09-09 06:42:00,1.7548,1.7548,1.75445,1.75475,130900000.0
2008-09-09 06:43:00,1.7547,1.75495,1.75465,1.75485,78100000.0
2008-09-09 06:44:00,1.75485,1.7554,1.75485,1.7554,140500000.0
2008-09-09 06:45:00,1.75512,1.7554,1.75481,1.75526,176500000.0
2008-09-09 06:46:00,1.7554,1.756,1.7554,1.756,257400000.0
2008-09-09 06:47:00,1.756,1.756,1.756,1.756,10800000.0
2008-09-09 06:48:00,1.756,1.756,1.75555,1.7557,52600000.0
2008-09-09 06:49:00,1.7557,1.7557,1.7553,1.7554,58700000.0
2008-09-09 06:50:00,1.7554,1.7554,1.7554,1.7554,161200005.0
2008-09-09 06:51:00,1.7554,1.7554,1.7542,1.7542,607399992.0
2008-09-09 06:52:00,1.7542,1.7544,1.7541,1.7542,803199988.0
2008-09-09 06:53:00,1.7544,1.7544,1.7544,1.7544,349199991.0
2008-09-09 06:54:00,1.75405,1.75405,1.7536,1.7537,57900000.0
2008-09-09 06:55:00,1.75375,1.7542,1.75365,1.7542,79000000.0
2008-09-09 06:56:00,1.75405,1.75405,1.7539,1.754,31000000.0
2008-09-09 06:57:00,1.754,1.754,1.7539,1.7539,229400000.0
2008-09-09 06:58:00,1.7539,1.754,1.7539,1.754,92400000.0
2008-09-09 06:59:00,1.754,1.754,1.7539,1.7539,36400000.0
2008-09-09 07:00:00,1.754,1.75435,1.7539,1.75435,100000000.0
2008-09-09 07:01:00,1.7544,1.7548,1.75425,1.75475,172700000.0
2008-09-09 07:02:00,1.7546,1.75475,1.75455,1.7546,58100000.0
2008-09-09 07:03:00,1.7546,1.7548,1.7543,1.7545,145500001.0
2008-09-09 07:04:00,1.7545,1.7545,1.754,1.7544,105500000.0
2008-09-09 07:05:00,1.7543,1.75435,1.7542,1.7542,14100000.0
2008-09-09 07:06:00,1.75425,1.7543,1.75395,1.754,50200000.0
2008-09-09 07:07:00,1.7541,1.75445,1.7541,1.7544,93600000.0
2008-09-09 07:08:00,1.75445,1.7546,1.7544,1.7544,86800000.0
2008-09-09 07:09:00,1.7543,1.75465,1.7542,1.75435,110700000.0
2008-09-09 07:10:00,1.7543,1.755,1.7543,1.75495,103200000.0
2008-09-09 07:11:00,1.755,1.75535,1.7549,1.7553,124800000.0
2008-09-09 07:12:00,1.7553,1.75555,1.7553,1.75555,249700000.0
2008-09-09 07:13:00,1.75555,1.7559,1.75555,1.7559,139400000.0
2008-09-09 07:14:00,1.75585,1.75595,1.75585,1.75585,12000000.0
2008-09-09 07:15:00,1.75585,1.75605,1.75585,1.75605,8000000.0
2008-09-09 07:16:00,1.75605,1.75605,1.7559,1.7559,118600002.0
2008-09-09 07:17:00,1.7559,1.7559,1.7559,1.7559,48600003.0
2008-09-09 07:18:00,1.7559,1.7559,1.7559,1.7559,162000010.0
2008-09-09 07:19:00,1.7559,1.7559,1.7547,1.75505,781000030.0
2008-09-09 07:20:00,1.75495,1.7552,1.7549,1.755,90300001.0
2008-09-09 07:21:00,1.755,1.7555,1.75485,1.7549,78600000.0
2008-09-09 07:22:00,1.7549,1.7549,1.75435,1.75435,103200000.0
2008-09-09 07:23:00,1.7549,1.7549,1.7548,1.7549,182200000.0
2008-09-09 07:24:00,1.7549,1.75545,1.7545,1.7552,129200000.0
2008-09-09 07:25:00,1.7553,1.7553,1.7552,1.7552,51400000.0
2008-09-09 07:26:00,1.7552,1.75535,1.7552,1.7553,45700000.0
2008-09-09 07:27:00,1.7553,1.7554,1.7552,1.7553,39800000.0
2008-09-09 07:28:00,1.7553,1.75575,1.75525,1.7554,60600000.0
2008-09-09 07:29:00,1.75535,1.75535,1.7549,1.75535,60700000.0
2008-09-09 07:30:00,1.75535,1.7554,1.755,1.75505,19200000.0
2008-09-09 07:31:00,1.755,1.75525,1.7546,1.7548,76600000.0
2008-09-09 07:32:00,1.75475,1.7548,1.75475,1.75475,3000000.0
2008-09-09 07:33:00,1.75465,1.75465,1.7544,1.7544,11200000.0
2008-09-09 07:34:00,1.75445,1.75485,1.7542,1.7542,64600000.0
2008-09-09 07:35:00,1.7543,1.7543,1.7543,1.7543,5000000.0
2008-09-09 07:36:00,1.7543,1.75475,1.75425,1.75425,39300000.0
2008-09-09 07:37:00,1.75425,1.75425,1.75355,1.7537,13900000.0
2008-09-09 07:38:00,1.75375,1.75375,1.7535,1.7536,40000000.0
2008-09-09 07:39:00,1.7536,1.7538,1.7536,1.7536,167100000.0
2008-09-09 07:40:00,1.7536,1.7539,1.7535,1.7538,231500001.0
2008-09-09 07:41:00,1.7538,1.754,1.7536,1.75365,90399999.0
2008-09-09 07:42:00,1.7537,1.7539,1.7535,1.7539,105900000.0
2008-09-09 07:43:00,1.7537,1.754,1.7537,1.7538,130700000.0
2008-09-09 07:44:00,1.7538,1.754,1.7538,1.75395,124700000.0
2008-09-09 07:45:00,1.75405,1.75405,1.7538,1.7538,44500000.0
2008-09-09 07:46:00,1.7538,1.7539,1.7538,1.7539,37800000.0
2008-09-09 07:47:00,1.7539,1.7539,1.7538,1.7539,42000000.0
2008-09-09 07:48:00,1.7539,1.75435,1.7537,1.75415,124400000.0
2008-09-09 07:49:00,1.7542,1.75425,1.7538,1.754,147100000.0
2008-09-09 07:50:00,1.754,1.75405,1.7536,1.75365,91100000.0
2008-09-09 07:51:00,1.7537,1.7542,1.75365,1.754,70500000.0
2008-09-09 07:52:00,1.754,1.7548,1.754,1.7546,79400000.0
2008-09-09 07:53:00,1.75475,1.75475,1.7544,1.7545,377800000.0
2008-09-09 07:54:00,1.7545,1.7545,1.7541,1.75415,129600000.0
2008-09-09 07:55:00,1.7542,1.7547,1.75415,1.7547,30700000.0
2008-09-09 07:56:00,1.7548,1.7548,1.7547,1.7548,657799993.0
2008-09-09 07:57:00,1.7548,1.7548,1.7545,1.75475,676600028.0
2008-09-09 07:58:00,1.75475,1.7549,1.7547,1.7549,35500000.0
2008-09-09 07:59:00,1.75495,1.75545,1.7548,1.7553,70700000.0
2008-09-09 08:00:00,1.7552,1.7554,1.75505,1.75505,79300000.0
2008-09-09 08:01:00,1.755,1.7553,1.7549,1.7552,114600000.0
2008-09-09 08:02:00,1.7552,1.7553,1.75495,1.7551,138200000.0
2008-09-09 08:03:00,1.7552,1.7562,1.7549,1.75575,251800000.0
2008-09-09 08:04:00,1.7559,1.7563,1.7557,1.7563,222100000.0
2008-09-09 08:05:00,1.75635,1.75645,1.755,1.7554,281200001.0
2008-09-09 08:06:00,1.7554,1.7557,1.755,1.755,351000000.0
2008-09-09 08:07:00,1.755,1.75505,1.75475,1.7549,425400001.0
2008-09-09 08:08:00,1.7549,1.755,1.7538,1.7539,237900000.0
2008-09-09 08:09:00,1.754,1.7547,1.7539,1.75445,125200000.0
2008-09-09 08:10:00,1.75445,1.7548,1.7544,1.75465,62100000.0
2008-09-09 08:11:00,1.75465,1.75485,1.7545,1.75475,115000000.0
2008-09-09 08:12:00,1.7547,1.75515,1.75465,1.7551,110500000.0
2008-09-09 08:13:00,1.7551,1.7556,1.7551,1.7556,165700000.0
2008-09-09 08:14:00,1.7556,1.7556,1.7552,1.7552,105800000.0
2008-09-09 08:15:00,1.75525,1.7554,1.7549,1.7552,121300000.0
2008-09-09 08:16:00,1.7552,1.7553,1.7551,1.7551,50800000.0
2008-09-09 08:17:00,1.7551,1.7552,1.755,1.755,30100000.0
2008-09-09 08:18:00,1.7551,1.7554,1.755,1.7554,80000000.0
2008-09-09 08:19:00,1.7554,1.7555,1.7553,1.7554,103200000.0
2008-09-09 08:20:00,1.7554,1.7554,1.7549,1.7552,220000001.0
2008-09-09 08:21:00,1.7552,1.75625,1.7552,1.7561,160700000.0
2008-09-09 08:22:00,1.7561,1.7561,1.75545,1.7558,218300000.0
2008-09-09 08:23:00,1.7558,1.7562,1.7557,1.7561,236500000.0
2008-09-09 08:24:00,1.7561,1.7568,1.7561,1.7568,253000000.0
2008-09-09 08:25:00,1.75665,1.7568,1.7566,1.7567,203600001.0
2008-09-09 08:26:00,1.7567,1.7568,1.7565,1.7566,197900000.0
2008-09-09 08:27:00,1.7566,1.7571,1.7565,1.7571,336200000.0
2008-09-09 08:28:00,1.757,1.7571,1.7568,1.7569,365500000.0
2008-09-09 08:29:00,1.7569,1.757,1.7564,1.75655,96700000.0
2008-09-09 08:30:00,1.7567,1.7572,1.75625,1.7569,162700000.0
2008-09-09 08:31:00,1.7569,1.7576,1.7568,1.75715,423100000.0
2008-09-09 08:32:00,1.75715,1.7575,1.75715,1.7573,161200000.0
2008-09-09 08:33:00,1.7572,1.7573,1.75635,1.7565,252200000.0
2008-09-09 08:34:00,1.7565,1.7572,1.7565,1.75695,104000000.0
2008-09-09 08:35:00,1.757,1.7577,1.75695,1.7575,230999999.0
2008-09-09 08:36:00,1.7575,1.7576,1.75715,1.75735,142000000.0
2008-09-09 08:37:00,1.75735,1.7575,1.75595,1.75645,201200000.0
2008-09-09 08:38:00,1.7565,1.75685,1.75645,1.7568,53400000.0
2008-09-09 08:39:00,1.7568,1.75715,1.7567,1.75695,95300000.0
2008-09-09 08:40:00,1.75705,1.75705,1.7568,1.75685,81000000.0
2008-09-09 08:41:00,1.75685,1.7579,1.75685,1.75775,245800000.0
2008-09-09 08:42:00,1.75775,1.75805,1.75775,1.75795,149400000.0
2008-09-09 08:43:00,1.7581,1.7595,1.7581,1.7593,160000000.0
2008-09-09 08:44:00,1.7593,1.7595,1.75885,1.75915,167800000.0
2008-09-09 08:45:00,1.75915,1.7595,1.759,1.75935,224200001.0
2008-09-09 08:46:00,1.75925,1.75935,1.75865,1.7589,98900000.0
2008-09-09 08:47:00,1.75895,1.7599,1.7588,1.75975,198000000.0
2008-09-09 08:48:00,1.75995,1.7603,1.75955,1.7597,311200001.0
2008-09-09 08:49:00,1.75975,1.76065,1.7597,1.7606,120100000.0
2008-09-09 08:50:00,1.7606,1.761,1.76015,1.7603,301500000.0
2008-09-09 08:51:00,1.76035,1.76035,1.75965,1.75965,259300000.0
2008-09-09 08:52:00,1.75965,1.75965,1.75855,1.75885,106900000.0
2008-09-09 08:53:00,1.75885,1.75895,1.7586,1.75875,131800000.0
2008-09-09 08:54:00,1.75875,1.7593,1.7587,1.7593,318800000.0
2008-09-09 08:55:00,1.75925,1.7593,1.759,1.7593,760700001.0
2008-09-09 08:56:00,1.7593,1.7595,1.75915,1.75915,160000002.0
2008-09-09 08:57:00,1.75925,1.7593,1.75875,1.7589,293200001.0
2008-09-09 08:58:00,1.75885,1.7595,1.75885,1.7595,166400000.0
2008-09-09 08:59:00,1.7595,1.7595,1.7589,1.7593,325600002.0
2008-09-09 09:00:00,1.7593,1.7599,1.75915,1.7599,444399998.0
2008-09-09 09:01:00,1.7599,1.76,1.7592,1.7592,623500001.0
2008-09-09 09:02:00,1.7592,1.7592,1.75865,1.759,424600001.0
2008-09-09 09:03:00,1.75905,1.7596,1.7589,1.7589,389699999.0
2008-09-09 09:04:00,1.7589,1.759,1.7582,1.7583,184900000.0
2008-09-09 09:05:00,1.7583,1.75895,1.75825,1.75865,290600000.0
2008-09-09 09:06:00,1.7586,1.7586,1.75775,1.7579,287799996.0
2008-09-09 09:07:00,1.75795,1.7581,1.7564,1.75675,463800000.0
2008-09-09 09:08:00,1.75675,1.757,1.75665,1.75685,303900000.0
2008-09-09 09:09:00,1.7568,1.75705,1.7561,1.75615,290400000.0
2008-09-09 09:10:00,1.75615,1.7564,1.75445,1.75445,391000000.0
2008-09-09 09:11:00,1.7545,1.75475,1.75395,1.75465,412300000.0
2008-09-09 09:12:00,1.75465,1.7559,1.7546,1.7554,311399999.0
2008-09-09 09:13:00,1.7554,1.75575,1.7554,1.7556,417800001.0
2008-09-09 09:14:00,1.7556,1.7556,1.7553,1.7556,171900000.0
2008-09-09 09:15:00,1.7556,1.7556,1.7554,1.7556,195899999.0
2008-09-09 09:16:00,1.7556,1.75575,1.7556,1.7557,280400000.0
2008-09-09 09:17:00,1.7557,1.7559,1.7556,1.75585,331300000.0
2008-09-09 09:18:00,1.7559,1.75605,1.75555,1.7557,314200000.0
2008-09-09 09:19:00,1.7557,1.75615,1.7557,1.75605,151200000.0
2008-09-09 09:20:00,1.75605,1.7568,1.7558,1.75675,363200000.0
2008-09-09 09:21:00,1.75675,1.75755,1.75675,1.75735,529400002.0
2008-09-09 09:22:00,1.75735,1.75775,1.7573,1.7577,242300000.0
2008-09-09 09:23:00,1.75765,1.75825,1.7576,1.75825,259500000.0
2008-09-09 09:24:00,1.75825,1.7593,1.75825,1.75845,363200001.0
2008-09-09 09:25:00,1.7584,1.75855,1.7581,1.7581,192000000.0
2008-09-09 09:26:00,1.7581,1.75815,1.75795,1.7581,96000000.0
2008-09-09 09:27:00,1.7581,1.7592,1.7581,1.75905,365400000.0
2008-09-09 09:28:00,1.759,1.759,1.75815,1.7585,434600000.0
2008-09-09 09:29:00,1.75855,1.759,1.7583,1.7583,200700000.0
2008-09-09 09:30:00,1.7583,1.75865,1.7579,1.75865,184200000.0
2008-09-09 09:31:00,1.75865,1.7588,1.75845,1.75845,86300000.0
2008-09-09 09:32:00,1.75845,1.75845,1.75825,1.75825,128700000.0
2008-09-09 09:33:00,1.75825,1.7584,1.7581,1.7583,137100000.0
2008-09-09 09:34:00,1.7583,1.7583,1.7577,1.7579,159400000.0
2008-09-09 09:35:00,1.7579,1.75805,1.75785,1.75805,201200000.0
2008-09-09 09:36:00,1.75805,1.75815,1.75805,1.75815,58900000.0
2008-09-09 09:37:00,1.75815,1.75915,1.75815,1.75915,167100000.0
2008-09-09 09:38:00,1.75925,1.7593,1.7586,1.759,312300000.0
2008-09-09 09:39:00,1.75905,1.7598,1.75905,1.75955,315100000.0
2008-09-09 09:40:00,1.7596,1.7602,1.7596,1.75965,362600000.0
2008-09-09 09:41:00,1.7596,1.7601,1.75955,1.75975,320300000.0
2008-09-09 09:42:00,1.75975,1.7605,1.75975,1.7604,267800000.0
2008-09-09 09:43:00,1.76045,1.7611,1.7604,1.761,253800000.0
2008-09-09 09:44:00,1.76115,1.76115,1.75985,1.75985,206900000.0
2008-09-09 09:45:00,1.75985,1.75985,1.75935,1.75975,192200000.0
2008-09-09 09:46:00,1.75975,1.76,1.75975,1.75985,114100000.0
2008-09-09 09:47:00,1.7598,1.76015,1.7598,1.76015,79100000.0
2008-09-09 09:48:00,1.76015,1.76015,1.75965,1.75975,273600000.0
2008-09-09 09:49:00,1.7597,1.76105,1.7597,1.76095,381700000.0
2008-09-09 09:50:00,1.76095,1.76105,1.7605,1.7606,297200000.0
2008-09-09 09:51:00,1.7605,1.7606,1.75915,1.75915,545000006.0
2008-09-09 09:52:00,1.7591,1.75945,1.75815,1.7593,440400000.0
2008-09-09 09:53:00,1.75935,1.76,1.75935,1.75995,182500000.0
2008-09-09 09:54:00,1.75995,1.76005,1.7594,1.7594,196700002.0
2008-09-09 09:55:00,1.7594,1.75965,1.75895,1.7592,145000000.0
2008-09-09 09:56:00,1.7592,1.75925,1.75905,1.75905,114300000.0
2008-09-09 09:57:00,1.7591,1.7592,1.75905,1.75915,53400000.0
2008-09-09 09:58:00,1.75915,1.75915,1.7584,1.75855,238300000.0
2008-09-09 09:59:00,1.75855,1.75855,1.75805,1.7584,169900000.0
2008-09-09 10:00:00,1.75845,1.75855,1.75815,1.75825,312100000.0
2008-09-09 10:01:00,1.75825,1.7584,1.7578,1.75825,220800000.0
2008-09-09 10:02:00,1.7583,1.7585,1.7572,1.7572,248200000.0
2008-09-09 10:03:00,1.7572,1.75755,1.7567,1.75745,330800000.0
2008-09-09 10:04:00,1.7574,1.75825,1.7572,1.75775,394200000.0
2008-09-09 10:05:00,1.75775,1.7578,1.75715,1.75735,303500001.0
2008-09-09 10:06:00,1.75735,1.75735,1.75715,1.7572,67700000.0
2008-09-09 10:07:00,1.75725,1.7574,1.7569,1.75695,195100000.0
2008-09-09 10:08:00,1.75695,1.7574,1.75675,1.7571,354800000.0
2008-09-09 10:09:00,1.7571,1.75715,1.7568,1.757,222800000.0
2008-09-09 10:10:00,1.757,1.7572,1.75675,1.7568,395900000.0
2008-09-09 10:11:00,1.75685,1.7572,1.75665,1.7568,207500000.0
2008-09-09 10:12:00,1.7568,1.75685,1.7565,1.75665,391000000.0
2008-09-09 10:13:00,1.75665,1.7567,1.7565,1.7565,254000000.0
2008-09-09 10:14:00,1.7565,1.75665,1.75525,1.75605,467999999.0
2008-09-09 10:15:00,1.75615,1.7562,1.75515,1.7552,249400000.0
2008-09-09 10:16:00,1.7552,1.75605,1.7544,1.75485,406800001.0
2008-09-09 10:17:00,1.75485,1.7558,1.7548,1.7553,642399999.0
2008-09-09 10:18:00,1.7553,1.7553,1.7549,1.75495,517100000.0
2008-09-09 10:19:00,1.75495,1.7553,1.75475,1.7553,252500000.0
2008-09-09 10:20:00,1.7553,1.75575,1.7552,1.75575,307899999.0
2008-09-09 10:21:00,1.75585,1.7561,1.7557,1.75605,158300000.0
2008-09-09 10:22:00,1.756,1.7562,1.75565,1.7559,428300000.0
2008-09-09 10:23:00,1.75605,1.7561,1.755,1.7555,936100003.0
2008-09-09 10:24:00,1.7555,1.7555,1.75545,1.7555,29400000.0
2008-09-09 10:25:00,1.7555,1.7555,1.75485,1.75495,241500001.0
2008-09-09 10:26:00,1.75495,1.7552,1.75495,1.7552,132600000.0
2008-09-09 10:27:00,1.7552,1.7556,1.75515,1.75535,126500000.0
2008-09-09 10:28:00,1.75525,1.7554,1.75495,1.7551,130000000.0
2008-09-09 10:29:00,1.7551,1.7555,1.75455,1.7547,335000000.0
2008-09-09 10:30:00,1.7547,1.7547,1.75285,1.7541,574700000.0
2008-09-09 10:31:00,1.7542,1.7544,1.7538,1.75405,478000001.0
2008-09-09 10:32:00,1.75405,1.75465,1.754,1.7546,416199999.0
2008-09-09 10:33:00,1.7546,1.7554,1.7546,1.7553,293900000.0
2008-09-09 10:34:00,1.7553,1.7564,1.7551,1.7564,470800000.0
2008-09-09 10:35:00,1.75645,1.7568,1.7563,1.7564,437800000.0
2008-09-09 10:36:00,1.7564,1.75645,1.7562,1.7563,268500000.0
2008-09-09 10:37:00,1.7563,1.75695,1.75625,1.7568,118500000.0
2008-09-09 10:38:00,1.7568,1.758,1.7568,1.75725,667700000.0
2008-09-09 10:39:00,1.75725,1.75785,1.75685,1.75765,257800001.0
2008-09-09 10:40:00,1.75775,1.75775,1.7575,1.75755,116600000.0
2008-09-09 10:41:00,1.75755,1.7576,1.7567,1.7567,321900000.0
2008-09-09 10:42:00,1.75685,1.7579,1.75675,1.75785,110700000.0
2008-09-09 10:43:00,1.75785,1.759,1.7578,1.75895,177500000.0
2008-09-09 10:44:00,1.75895,1.7591,1.7582,1.7582,253300000.0
2008-09-09 10:45:00,1.7582,1.75825,1.75795,1.758,194200000.0
2008-09-09 10:46:00,1.758,1.7582,1.7579,1.7582,181700000.0
2008-09-09 10:47:00,1.75825,1.7587,1.75805,1.7583,237100000.0
2008-09-09 10:48:00,1.7583,1.7583,1.7581,1.75815,135700000.0
2008-09-09 10:49:00,1.75815,1.7583,1.758,1.7582,132400000.0
2008-09-09 10:50:00,1.7582,1.75875,1.7582,1.7587,111700000.0
2008-09-09 10:51:00,1.7587,1.75915,1.7586,1.75915,97000000.0
2008-09-09 10:52:00,1.7592,1.7594,1.75915,1.75925,67500000.0
2008-09-09 10:53:00,1.7593,1.7594,1.759,1.759,129100000.0
2008-09-09 10:54:00,1.759,1.7592,1.7589,1.759,188499999.0
2008-09-09 10:55:00,1.75895,1.75895,1.7584,1.7584,146100000.0
2008-09-09 10:56:00,1.7583,1.7584,1.7582,1.7583,101300000.0
2008-09-09 10:57:00,1.7583,1.7585,1.75805,1.75805,142600000.0
2008-09-09 10:58:00,1.7581,1.7581,1.7575,1.7578,166300000.0
2008-09-09 10:59:00,1.75785,1.7582,1.7577,1.7582,75100000.0
2008-09-09 11:00:00,1.75825,1.75945,1.75825,1.75945,118500000.0
2008-09-09 11:01:00,1.7595,1.76035,1.7595,1.75985,141100000.0
2008-09-09 11:02:00,1.75985,1.7601,1.7593,1.7593,172400000.0
2008-09-09 11:03:00,1.7593,1.75965,1.7588,1.75885,226600000.0
2008-09-09 11:04:00,1.7589,1.7592,1.7584,1.7592,299100001.0
2008-09-09 11:05:00,1.7592,1.7592,1.7589,1.7589,218100002.0
2008-09-09 11:06:00,1.7588,1.7588,1.7582,1.7584,232600000.0
2008-09-09 11:07:00,1.7583,1.7608,1.7583,1.7606,285700000.0
2008-09-09 11:08:00,1.7608,1.7608,1.76,1.7604,209800000.0
2008-09-09 11:09:00,1.7604,1.7607,1.7604,1.76055,119200000.0
2008-09-09 11:10:00,1.76055,1.76225,1.76055,1.76225,314799999.0
2008-09-09 11:11:00,1.7623,1.7637,1.76195,1.76325,493100000.0
2008-09-09 11:12:00,1.76315,1.7633,1.7623,1.7623,427100001.0
2008-09-09 11:13:00,1.7623,1.76235,1.76155,1.76215,356800000.0
2008-09-09 11:14:00,1.76215,1.7623,1.76175,1.7619,231500000.0
2008-09-09 11:15:00,1.76195,1.76225,1.76175,1.76175,153600000.0
2008-09-09 11:16:00,1.76175,1.7623,1.7617,1.762,102100000.0
2008-09-09 11:17:00,1.76195,1.76195,1.7612,1.7612,164400000.0
2008-09-09 11:18:00,1.7612,1.762,1.7612,1.76185,245800000.0
2008-09-09 11:19:00,1.762,1.76215,1.7617,1.7618,152700000.0
2008-09-09 11:20:00,1.7618,1.76195,1.76175,1.7619,71700000.0
2008-09-09 11:21:00,1.7619,1.7619,1.7616,1.76185,95800000.0
2008-09-09 11:22:00,1.76185,1.762,1.7617,1.7617,106300000.0
2008-09-09 11:23:00,1.7617,1.76185,1.7614,1.7614,114500000.0
2008-09-09 11:24:00,1.7614,1.7614,1.7612,1.7612,76000000.0
2008-09-09 11:25:00,1.7612,1.76125,1.7611,1.7612,80600000.0
2008-09-09 11:26:00,1.76125,1.7616,1.76125,1.76155,200100000.0
2008-09-09 11:27:00,1.76155,1.7626,1.76155,1.7626,143300000.0
2008-09-09 11:28:00,1.7626,1.7628,1.76225,1.76225,176800000.0
2008-09-09 11:29:00,1.76225,1.7629,1.76225,1.7629,84000000.0
2008-09-09 11:30:00,1.76285,1.76355,1.7628,1.7633,121000000.0
2008-09-09 11:31:00,1.76335,1.7647,1.76325,1.7647,274400000.0
2008-09-09 11:32:00,1.76455,1.7648,1.7642,1.7644,257200000.0
2008-09-09 11:33:00,1.7643,1.76475,1.7642,1.7644,303800002.0
2008-09-09 11:34:00,1.76435,1.76455,1.76395,1.7641,260900000.0
2008-09-09 11:35:00,1.76405,1.76405,1.7636,1.7636,243900000.0
2008-09-09 11:36:00,1.7636,1.7637,1.76355,1.76355,55500000.0
2008-09-09 11:37:00,1.76355,1.7637,1.7635,1.7636,141600000.0
2008-09-09 11:38:00,1.7636,1.76425,1.7636,1.7641,70600000.0
2008-09-09 11:39:00,1.7641,1.7646,1.76395,1.7642,189100000.0
2008-09-09 11:40:00,1.7642,1.7642,1.7638,1.76395,64800000.0
2008-09-09 11:41:00,1.76395,1.7644,1.7638,1.7644,169400000.0
2008-09-09 11:42:00,1.7644,1.76445,1.7639,1.76395,131100000.0
2008-09-09 11:43:00,1.764,1.764,1.7631,1.7632,83600000.0
2008-09-09 11:44:00,1.76325,1.76335,1.76305,1.76305,118700000.0
2008-09-09 11:45:00,1.763,1.76305,1.7627,1.7628,158800000.0
2008-09-09 11:46:00,1.76275,1.76305,1.7627,1.763,77000000.0
2008-09-09 11:47:00,1.763,1.76325,1.76285,1.76315,88400000.0
2008-09-09 11:48:00,1.76315,1.76355,1.7627,1.76355,123100000.0
2008-09-09 11:49:00,1.76355,1.76385,1.7635,1.76355,71300000.0
2008-09-09 11:50:00,1.76355,1.76355,1.76315,1.76335,201000000.0
2008-09-09 11:51:00,1.7633,1.7633,1.76195,1.76205,332700000.0
2008-09-09 11:52:00,1.76205,1.76225,1.76195,1.76225,85500000.0
2008-09-09 11:53:00,1.7623,1.7626,1.7621,1.7622,98400000.0
2008-09-09 11:54:00,1.7622,1.7624,1.76215,1.7624,84100000.0
2008-09-09 11:55:00,1.7624,1.76245,1.7622,1.7623,85800000.0
2008-09-09 11:56:00,1.7623,1.7623,1.762,1.76225,118700000.0
2008-09-09 11:57:00,1.7622,1.7625,1.7621,1.7625,48400000.0
2008-09-09 11:58:00,1.7625,1.763,1.76245,1.7629,38000000.0
2008-09-09 11:59:00,1.7629,1.7631,1.7628,1.7628,58900000.0
2008-09-09 12:00:00,1.7628,1.76285,1.76245,1.7627,63200000.0
2008-09-09 12:01:00,1.76265,1.7629,1.76255,1.76265,71900000.0
2008-09-09 12:02:00,1.76275,1.7638,1.76275,1.7638,44700000.0
2008-09-09 12:03:00,1.76375,1.7639,1.7635,1.7639,130300000.0
2008-09-09 12:04:00,1.7639,1.76395,1.7636,1.7636,95700000.0
2008-09-09 12:05:00,1.76365,1.7638,1.7635,1.7635,114600000.0
2008-09-09 12:06:00,1.7635,1.7636,1.7629,1.7631,332700000.0
2008-09-09 12:07:00,1.76305,1.7632,1.76275,1.76295,148400000.0
2008-09-09 12:08:00,1.7631,1.76335,1.7631,1.7633,69300000.0
2008-09-09 12:09:00,1.7633,1.7636,1.7633,1.76355,59000000.0
2008-09-09 12:10:00,1.76355,1.7638,1.76355,1.7637,87100000.0
2008-09-09 12:11:00,1.76365,1.7642,1.76365,1.7641,45200000.0
2008-09-09 12:12:00,1.76405,1.7644,1.764,1.7644,112800000.0
2008-09-09 12:13:00,1.76445,1.76455,1.7643,1.76455,64700000.0
2008-09-09 12:14:00,1.7645,1.765,1.7645,1.765,102300000.0
2008-09-09 12:15:00,1.7648,1.7652,1.7648,1.765,99300000.0
2008-09-09 12:16:00,1.765,1.7652,1.7645,1.7652,367800000.0
2008-09-09 12:17:00,1.76515,1.7654,1.7651,1.76525,242300000.0
2008-09-09 12:18:00,1.7653,1.7654,1.76495,1.7653,121500000.0
2008-09-09 12:19:00,1.7653,1.76535,1.76505,1.76515,27000000.0
2008-09-09 12:20:00,1.76515,1.7653,1.7647,1.76495,261700000.0
2008-09-09 12:21:00,1.76495,1.76495,1.76415,1.7643,287700000.0
2008-09-09 12:22:00,1.7642,1.7646,1.7642,1.7646,163200000.0
2008-09-09 12:23:00,1.7646,1.7648,1.76445,1.7648,101500000.0
2008-09-09 12:24:00,1.7648,1.76485,1.76425,1.7644,157700001.0
2008-09-09 12:25:00,1.7644,1.76475,1.7644,1.7647,109100000.0
2008-09-09 12:26:00,1.76475,1.76475,1.76445,1.7645,176200000.0
2008-09-09 12:27:00,1.7645,1.76455,1.7642,1.76425,227800000.0
2008-09-09 12:28:00,1.76425,1.7648,1.76415,1.76465,219500000.0
2008-09-09 12:29:00,1.76465,1.765,1.76465,1.76495,131600000.0
2008-09-09 12:30:00,1.765,1.76515,1.7649,1.76505,87700000.0
2008-09-09 12:31:00,1.7651,1.7653,1.76485,1.7653,288800000.0
2008-09-09 12:32:00,1.76535,1.76635,1.76535,1.7663,230600000.0
2008-09-09 12:33:00,1.76635,1.7668,1.76615,1.7663,187400000.0
2008-09-09 12:34:00,1.76635,1.7664,1.766,1.76605,139900000.0
2008-09-09 12:35:00,1.76605,1.7666,1.766,1.76635,133500000.0
2008-09-09 12:36:00,1.76635,1.7667,1.7663,1.7666,129400000.0
2008-09-09 12:37:00,1.7667,1.7667,1.76615,1.76645,150500000.0
2008-09-09 12:38:00,1.7665,1.7666,1.76565,1.76565,237900000.0
2008-09-09 12:39:00,1.7656,1.7656,1.76535,1.76545,118500000.0
2008-09-09 12:40:00,1.7655,1.7656,1.76455,1.76475,206000000.0
2008-09-09 12:41:00,1.76475,1.76605,1.7647,1.76605,167800000.0
2008-09-09 12:42:00,1.76605,1.76605,1.7656,1.7656,93700000.0
2008-09-09 12:43:00,1.76565,1.7661,1.7656,1.7661,73400000.0
2008-09-09 12:44:00,1.7661,1.7667,1.766,1.76655,109500000.0
2008-09-09 12:45:00,1.7665,1.7665,1.7657,1.7657,228700000.0
2008-09-09 12:46:00,1.7657,1.7658,1.7653,1.7655,267900000.0
2008-09-09 12:47:00,1.76555,1.766,1.76555,1.7659,302100000.0
2008-09-09 12:48:00,1.76595,1.7664,1.7657,1.7662,193200000.0
2008-09-09 12:49:00,1.76625,1.7663,1.76585,1.76585,196100001.0
2008-09-09 12:50:00,1.7659,1.7661,1.7658,1.76595,123600000.0
2008-09-09 12:51:00,1.766,1.76605,1.76585,1.76595,91800000.0
2008-09-09 12:52:00,1.7659,1.76595,1.7657,1.7658,146200001.0
2008-09-09 12:53:00,1.7658,1.7658,1.7657,1.7658,36800000.0
2008-09-09 12:54:00,1.76575,1.76605,1.76575,1.76575,79200000.0
2008-09-09 12:55:00,1.76575,1.7659,1.76525,1.76535,288100000.0
2008-09-09 12:56:00,1.76535,1.7654,1.7648,1.76515,280200000.0
2008-09-09 12:57:00,1.76515,1.7655,1.76515,1.76545,161700000.0
2008-09-09 12:58:00,1.76555,1.7657,1.76525,1.7653,140000000.0
2008-09-09 12:59:00,1.76535,1.76535,1.7651,1.76515,131000000.0
2008-09-09 13:00:00,1.76515,1.7653,1.7651,1.7652,170200000.0
2008-09-09 13:01:00,1.7652,1.7655,1.7651,1.7652,153400000.0
2008-09-09 13:02:00,1.76515,1.7652,1.76485,1.76485,77500000.0
2008-09-09 13:03:00,1.76485,1.7652,1.7648,1.7648,101600000.0
2008-09-09 13:04:00,1.7648,1.7648,1.7644,1.7644,145400000.0
2008-09-09 13:05:00,1.76445,1.7646,1.76425,1.76425,110400000.0
2008-09-09 13:06:00,1.7644,1.76475,1.7642,1.76465,82000000.0
2008-09-09 13:07:00,1.76465,1.76465,1.76445,1.76455,54100000.0
2008-09-09 13:08:00,1.76455,1.7646,1.7641,1.76415,154700000.0
2008-09-09 13:09:00,1.76415,1.76425,1.7638,1.76425,208100000.0
2008-09-09 13:10:00,1.76425,1.76425,1.76275,1.76275,201500000.0
2008-09-09 13:11:00,1.76275,1.7629,1.7612,1.7617,337000000.0
2008-09-09 13:12:00,1.7617,1.7634,1.7617,1.76285,275000000.0
2008-09-09 13:13:00,1.76285,1.76285,1.76125,1.7625,204700000.0
2008-09-09 13:14:00,1.76245,1.76295,1.7624,1.76295,115000000.0
2008-09-09 13:15:00,1.763,1.7633,1.7629,1.7629,86300000.0
2008-09-09 13:16:00,1.76285,1.76285,1.76225,1.76275,150700000.0
2008-09-09 13:17:00,1.76285,1.76345,1.76285,1.763,164300000.0
2008-09-09 13:18:00,1.763,1.763,1.7623,1.76295,137600000.0
2008-09-09 13:19:00,1.76295,1.763,1.7623,1.7624,215099999.0
2008-09-09 13:20:00,1.7625,1.763,1.7625,1.76295,135900000.0
2008-09-09 13:21:00,1.76295,1.76345,1.76285,1.76345,193100000.0
2008-09-09 13:22:00,1.76335,1.7636,1.76295,1.76295,149800000.0
2008-09-09 13:23:00,1.76295,1.7633,1.7626,1.7633,122900000.0
2008-09-09 13:24:00,1.7633,1.7635,1.76325,1.76345,84600000.0
2008-09-09 13:25:00,1.7634,1.7635,1.7633,1.7634,35100000.0
2008-09-09 13:26:00,1.7634,1.7634,1.76235,1.76265,281100001.0
2008-09-09 13:27:00,1.7627,1.7627,1.76215,1.7627,200600000.0
2008-09-09 13:28:00,1.7626,1.7626,1.7618,1.76195,190200000.0
2008-09-09 13:29:00,1.76195,1.76195,1.76155,1.7618,257400001.0
2008-09-09 13:30:00,1.7618,1.7622,1.76175,1.76215,274100002.0
2008-09-09 13:31:00,1.76215,1.76245,1.7619,1.7621,228400000.0
2008-09-09 13:32:00,1.76195,1.7621,1.7617,1.7618,241600000.0
2008-09-09 13:33:00,1.7618,1.76235,1.7617,1.76235,322100000.0
2008-09-09 13:34:00,1.76235,1.7626,1.7623,1.7625,318000000.0
2008-09-09 13:35:00,1.76245,1.76265,1.7624,1.76245,100600000.0
2008-09-09 13:36:00,1.76235,1.7624,1.7622,1.76225,126700000.0
2008-09-09 13:37:00,1.76235,1.76275,1.76225,1.76265,208200000.0
2008-09-09 13:38:00,1.7627,1.7628,1.76255,1.7627,136900000.0
2008-09-09 13:39:00,1.7627,1.7627,1.76235,1.7625,119600000.0
2008-09-09 13:40:00,1.76255,1.76305,1.76255,1.76305,121100000.0
2008-09-09 13:41:00,1.763,1.763,1.7628,1.7628,96800000.0
2008-09-09 13:42:00,1.7628,1.7628,1.7627,1.76275,55200000.0
2008-09-09 13:43:00,1.76265,1.7628,1.76265,1.7627,68900000.0
2008-09-09 13:44:00,1.76275,1.76275,1.76255,1.76255,72600000.0
2008-09-09 13:45:00,1.7625,1.76255,1.76205,1.76205,142300000.0
2008-09-09 13:46:00,1.76205,1.7625,1.76205,1.76225,92500000.0
2008-09-09 13:47:00,1.76225,1.7624,1.7617,1.76185,216900000.0
2008-09-09 13:48:00,1.76185,1.762,1.7617,1.76195,253900000.0
2008-09-09 13:49:00,1.76195,1.76195,1.7615,1.76155,128500000.0
2008-09-09 13:50:00,1.76155,1.76155,1.7612,1.7613,255400000.0
2008-09-09 13:51:00,1.7613,1.76155,1.76115,1.76145,212400000.0
2008-09-09 13:52:00,1.76145,1.7615,1.76085,1.76105,459800000.0
2008-09-09 13:53:00,1.76105,1.76165,1.76105,1.76165,261800000.0
2008-09-09 13:54:00,1.76155,1.76175,1.7613,1.76155,282200000.0
2008-09-09 13:55:00,1.76155,1.7619,1.76135,1.76155,414200000.0
2008-09-09 13:56:00,1.7615,1.7619,1.7614,1.7618,201100000.0
2008-09-09 13:57:00,1.7617,1.7618,1.7614,1.76145,172800000.0
2008-09-09 13:58:00,1.7614,1.7618,1.76135,1.7614,198700000.0
2008-09-09 13:59:00,1.7615,1.7615,1.7605,1.7607,421700000.0
2008-09-09 14:00:00,1.7607,1.7607,1.7601,1.76015,436900001.0
2008-09-09 14:01:00,1.76015,1.7606,1.76005,1.76055,91700000.0
2008-09-09 14:02:00,1.76055,1.76115,1.76055,1.76075,191200000.0
2008-09-09 14:03:00,1.76075,1.761,1.76045,1.76075,153300000.0
2008-09-09 14:04:00,1.76075,1.76145,1.7607,1.76145,155000000.0
2008-09-09 14:05:00,1.76145,1.7618,1.7614,1.7615,171400000.0
2008-09-09 14:06:00,1.7615,1.7616,1.7612,1.76155,189800000.0
2008-09-09 14:07:00,1.76155,1.7618,1.7615,1.7615,195200000.0
2008-09-09 14:08:00,1.76155,1.7616,1.76125,1.7616,118000000.0
2008-09-09 14:09:00,1.7616,1.76165,1.7612,1.76145,178800000.0
2008-09-09 14:10:00,1.76135,1.7618,1.7613,1.76155,185900001.0
2008-09-09 14:11:00,1.76155,1.7619,1.7615,1.7616,166200000.0
2008-09-09 14:12:00,1.76155,1.7618,1.7614,1.7616,302500000.0
2008-09-09 14:13:00,1.7616,1.76195,1.7616,1.7618,394200002.0
2008-09-09 14:14:00,1.7618,1.7618,1.7613,1.76155,135100000.0
2008-09-09 14:15:00,1.76155,1.7619,1.7615,1.76175,138000000.0
2008-09-09 14:16:00,1.76175,1.76225,1.7617,1.7622,123600000.0
2008-09-09 14:17:00,1.7622,1.76355,1.7622,1.76355,329900000.0
2008-09-09 14:18:00,1.76355,1.7638,1.7635,1.7635,370800000.0
2008-09-09 14:19:00,1.7635,1.7635,1.7629,1.763,354300001.0
2008-09-09 14:20:00,1.763,1.7635,1.76285,1.76345,164900000.0
2008-09-09 14:21:00,1.76345,1.7635,1.76315,1.76315,102500000.0
2008-09-09 14:22:00,1.76315,1.76315,1.7626,1.7628,121900000.0
2008-09-09 14:23:00,1.7628,1.76345,1.7628,1.76325,232000000.0
2008-09-09 14:24:00,1.7632,1.76325,1.7627,1.7628,210400000.0
2008-09-09 14:25:00,1.7628,1.7634,1.76275,1.7633,287900000.0
2008-09-09 14:26:00,1.76335,1.76335,1.7631,1.76325,48600000.0
2008-09-09 14:27:00,1.7633,1.7635,1.7627,1.7627,119600000.0
2008-09-09 14:28:00,1.7627,1.76305,1.7627,1.76305,73000000.0
2008-09-09 14:29:00,1.76305,1.76305,1.76275,1.7628,119700000.0
2008-09-09 14:30:00,1.76275,1.76295,1.7626,1.76275,156400002.0
2008-09-09 14:31:00,1.76275,1.7628,1.7626,1.7626,404900002.0
2008-09-09 14:32:00,1.76255,1.7626,1.76205,1.7622,227000001.0
2008-09-09 14:33:00,1.76225,1.7623,1.7616,1.7617,108500000.0
2008-09-09 14:34:00,1.7617,1.7619,1.76135,1.7616,166067500.0
2008-09-09 14:35:00,1.76155,1.7618,1.7609,1.7611,232600000.0
2008-09-09 14:36:00,1.7611,1.7611,1.7606,1.7606,286700000.0
2008-09-09 14:37:00,1.7606,1.7606,1.7588,1.75885,389200000.0
2008-09-09 14:38:00,1.7588,1.75945,1.75845,1.75925,295000000.0
2008-09-09 14:39:00,1.75925,1.7596,1.7586,1.75865,381500000.0
2008-09-09 14:40:00,1.75865,1.7599,1.75855,1.75945,424400000.0
2008-09-09 14:41:00,1.75935,1.76,1.75935,1.7597,347299999.0
2008-09-09 14:42:00,1.7599,1.7606,1.75975,1.7606,408600002.0
2008-09-09 14:43:00,1.7606,1.7612,1.7605,1.761,483000002.0
2008-09-09 14:44:00,1.761,1.76175,1.7607,1.7616,570600000.0
2008-09-09 14:45:00,1.7616,1.7617,1.76095,1.7611,437300000.0
2008-09-09 14:46:00,1.7612,1.7612,1.7607,1.7608,361600000.0
2008-09-09 14:47:00,1.7606,1.76065,1.76025,1.76035,366000000.0
2008-09-09 14:48:00,1.76035,1.7606,1.76025,1.7603,213400000.0
2008-09-09 14:49:00,1.7603,1.76055,1.76025,1.7604,207700000.0
2008-09-09 14:50:00,1.7604,1.7605,1.7595,1.7595,310500000.0
2008-09-09 14:51:00,1.75955,1.7597,1.75875,1.7595,445900000.0
2008-09-09 14:52:00,1.7593,1.7596,1.75895,1.75905,418500000.0
2008-09-09 14:53:00,1.75905,1.75905,1.7586,1.7587,175200000.0
2008-09-09 14:54:00,1.7587,1.75895,1.75865,1.75875,91700000.0
2008-09-09 14:55:00,1.75875,1.7589,1.7586,1.75865,129400000.0
2008-09-09 14:56:00,1.7587,1.75885,1.75815,1.7585,330000000.0
2008-09-09 14:57:00,1.7585,1.7589,1.75815,1.75885,274900000.0
2008-09-09 14:58:00,1.75885,1.7595,1.75885,1.7595,239000000.0
2008-09-09 14:59:00,1.7595,1.76,1.7595,1.7598,301000000.0
2008-09-09 15:00:00,1.7598,1.76,1.75955,1.75985,332500000.0
2008-09-09 15:01:00,1.7599,1.7601,1.75985,1.7601,212200000.0
2008-09-09 15:02:00,1.7601,1.7607,1.7598,1.7605,294200000.0
2008-09-09 15:03:00,1.7606,1.7606,1.7602,1.76025,205200000.0
2008-09-09 15:04:00,1.7603,1.7605,1.7602,1.76025,282100000.0
2008-09-09 15:05:00,1.7602,1.7605,1.7602,1.7604,273900000.0
2008-09-09 15:06:00,1.76045,1.7606,1.7604,1.7605,204200000.0
2008-09-09 15:07:00,1.76045,1.76055,1.7604,1.7604,331600000.0
2008-09-09 15:08:00,1.7604,1.7604,1.75925,1.75925,333500000.0
2008-09-09 15:09:00,1.7592,1.7595,1.75915,1.7592,285200000.0
2008-09-09 15:10:00,1.7593,1.7598,1.7592,1.7598,380000000.0
2008-09-09 15:11:00,1.7598,1.7598,1.7593,1.75935,246700000.0
2008-09-09 15:12:00,1.75935,1.7594,1.7587,1.7589,411200000.0
2008-09-09 15:13:00,1.7589,1.7592,1.7587,1.75895,324400000.0
2008-09-09 15:14:00,1.759,1.759,1.75765,1.7577,444200000.0
2008-09-09 15:15:00,1.7576,1.7588,1.7575,1.75845,400800000.0
2008-09-09 15:16:00,1.7585,1.7596,1.75835,1.7596,167300000.0
2008-09-09 15:17:00,1.7596,1.7596,1.7586,1.7592,425500001.0
2008-09-09 15:18:00,1.75905,1.7596,1.75895,1.7593,447400000.0
2008-09-09 15:19:00,1.7593,1.75965,1.7589,1.7591,387200000.0
2008-09-09 15:20:00,1.7591,1.7597,1.7591,1.75935,314400000.0
2008-09-09 15:21:00,1.7594,1.7595,1.759,1.75905,300100000.0
2008-09-09 15:22:00,1.7591,1.7594,1.7591,1.7594,207800000.0
2008-09-09 15:23:00,1.7594,1.7595,1.75885,1.75915,373100000.0
2008-09-09 15:24:00,1.75915,1.75945,1.75875,1.7594,445299999.0
2008-09-09 15:25:00,1.7594,1.7594,1.75905,1.7591,179800000.0
2008-09-09 15:26:00,1.7591,1.75915,1.7587,1.7589,272000000.0
2008-09-09 15:27:00,1.7589,1.7591,1.75875,1.759,324900000.0
2008-09-09 15:28:00,1.759,1.759,1.75845,1.7585,203400000.0
2008-09-09 15:29:00,1.7585,1.75875,1.75825,1.7587,331400001.0
2008-09-09 15:30:00,1.75875,1.75875,1.7583,1.7585,338000000.0
2008-09-09 15:31:00,1.7585,1.7585,1.75755,1.75755,392500002.0
2008-09-09 15:32:00,1.75755,1.7586,1.75725,1.7582,360500002.0
2008-09-09 15:33:00,1.7583,1.75865,1.7582,1.7583,341700000.0
2008-09-09 15:34:00,1.75835,1.75865,1.75835,1.75845,514000000.0
2008-09-09 15:35:00,1.7585,1.7585,1.75745,1.75815,426399996.0
2008-09-09 15:36:00,1.7583,1.7583,1.7571,1.7571,328600000.0
2008-09-09 15:37:00,1.7571,1.7574,1.75685,1.7572,271500000.0
2008-09-09 15:38:00,1.7572,1.7572,1.7562,1.7568,480899999.0
2008-09-09 15:39:00,1.7568,1.75705,1.75605,1.75705,370600000.0
2008-09-09 15:40:00,1.757,1.7578,1.757,1.75775,375700001.0
2008-09-09 15:41:00,1.7578,1.75805,1.75745,1.7575,265799999.0
2008-09-09 15:42:00,1.7575,1.7577,1.7572,1.7576,290000000.0
2008-09-09 15:43:00,1.7576,1.75815,1.7576,1.75815,423399999.0
2008-09-09 15:44:00,1.7582,1.7585,1.7581,1.7585,268100000.0
2008-09-09 15:45:00,1.75845,1.7594,1.75845,1.7594,350600000.0
2008-09-09 15:46:00,1.7594,1.7595,1.7589,1.7594,407800000.0
2008-09-09 15:47:00,1.75935,1.7594,1.759,1.75915,191600000.0
2008-09-09 15:48:00,1.75915,1.7596,1.7589,1.7596,173000000.0
2008-09-09 15:49:00,1.7596,1.7596,1.75915,1.7593,283500000.0
2008-09-09 15:50:00,1.7593,1.75965,1.75905,1.75965,296500000.0
2008-09-09 15:51:00,1.75965,1.7607,1.7595,1.76035,319100000.0
2008-09-09 15:52:00,1.7604,1.7605,1.75895,1.759,429700000.0
2008-09-09 15:53:00,1.7591,1.7596,1.759,1.7594,303900000.0
2008-09-09 15:54:00,1.7594,1.7596,1.75915,1.7596,326600000.0
2008-09-09 15:55:00,1.7596,1.761,1.7594,1.7607,410600000.0
2008-09-09 15:56:00,1.7605,1.7609,1.76025,1.7605,325300000.0
2008-09-09 15:57:00,1.7605,1.7605,1.76015,1.7604,223700000.0
2008-09-09 15:58:00,1.7604,1.7606,1.76,1.7602,245600000.0
2008-09-09 15:59:00,1.7603,1.76065,1.7599,1.76,199800000.0
2008-09-09 16:00:00,1.76,1.76075,1.7597,1.76,546700000.0
2008-09-09 16:01:00,1.76005,1.76165,1.76005,1.7607,471500000.0
2008-09-09 16:02:00,1.7607,1.7621,1.7607,1.762,475900000.0
2008-09-09 16:03:00,1.76195,1.762,1.7611,1.7612,292800000.0
2008-09-09 16:04:00,1.76105,1.762,1.76105,1.76165,553800000.0
2008-09-09 16:05:00,1.76165,1.76255,1.76165,1.7623,596400001.0
2008-09-09 16:06:00,1.7623,1.7627,1.7623,1.7626,263900000.0
2008-09-09 16:07:00,1.7626,1.76315,1.76255,1.76275,270900000.0
2008-09-09 16:08:00,1.7627,1.7638,1.7626,1.7635,282200000.0
2008-09-09 16:09:00,1.7634,1.7638,1.7629,1.7637,490500000.0
2008-09-09 16:10:00,1.76365,1.7637,1.76285,1.763,417700000.0
2008-09-09 16:11:00,1.763,1.7631,1.76225,1.7623,340900000.0
2008-09-09 16:12:00,1.7622,1.7626,1.7622,1.7626,219300000.0
2008-09-09 16:13:00,1.7626,1.76275,1.76205,1.76205,297700000.0
2008-09-09 16:14:00,1.76205,1.7622,1.76175,1.7618,306300001.0
2008-09-09 16:15:00,1.76185,1.762,1.7615,1.7615,331300000.0
2008-09-09 16:16:00,1.76165,1.7617,1.76085,1.7611,290900000.0
2008-09-09 16:17:00,1.7611,1.7616,1.7611,1.7614,277900000.0
2008-09-09 16:18:00,1.7614,1.7615,1.76105,1.76105,293500000.0
2008-09-09 16:19:00,1.76105,1.76175,1.7608,1.7615,486000000.0
2008-09-09 16:20:00,1.7615,1.7615,1.7605,1.7606,314400000.0
2008-09-09 16:21:00,1.7606,1.7608,1.7595,1.7599,454100000.0
2008-09-09 16:22:00,1.7599,1.76045,1.7596,1.7604,380600000.0
2008-09-09 16:23:00,1.7604,1.7605,1.75995,1.7605,225200000.0
2008-09-09 16:24:00,1.7605,1.7605,1.7602,1.7605,278800000.0
2008-09-09 16:25:00,1.7605,1.7605,1.7599,1.76005,254800000.0
2008-09-09 16:26:00,1.7602,1.7605,1.7601,1.7603,499700000.0
2008-09-09 16:27:00,1.7603,1.7606,1.7603,1.76045,111700000.0
2008-09-09 16:28:00,1.7605,1.7608,1.7596,1.7598,273700000.0
2008-09-09 16:29:00,1.7599,1.7601,1.75975,1.7601,346800000.0
2008-09-09 16:30:00,1.7599,1.7601,1.75935,1.7596,387300001.0
2008-09-09 16:31:00,1.7596,1.75975,1.75935,1.7595,388700000.0
2008-09-09 16:32:00,1.75945,1.75995,1.75945,1.75975,158100000.0
2008-09-09 16:33:00,1.75985,1.7605,1.7598,1.7605,46900000.0
2008-09-09 16:34:00,1.76055,1.7607,1.7597,1.75975,209300000.0
2008-09-09 16:35:00,1.75975,1.7604,1.75975,1.75975,360300000.0
2008-09-09 16:36:00,1.7598,1.75985,1.75935,1.7596,328200000.0
2008-09-09 16:37:00,1.7596,1.76,1.7593,1.76,373200000.0
2008-09-09 16:38:00,1.76,1.7606,1.75975,1.7606,381600000.0
2008-09-09 16:39:00,1.7605,1.7612,1.7603,1.7612,380900000.0
2008-09-09 16:40:00,1.7612,1.7613,1.7608,1.761,470400002.0
2008-09-09 16:41:00,1.761,1.7622,1.761,1.76195,287800000.0
2008-09-09 16:42:00,1.76185,1.7626,1.7615,1.76235,619199999.0
2008-09-09 16:43:00,1.7624,1.7624,1.76195,1.76215,331400000.0
2008-09-09 16:44:00,1.76215,1.7622,1.7618,1.7621,262200000.0
2008-09-09 16:45:00,1.7621,1.7622,1.7618,1.76205,431600001.0
2008-09-09 16:46:00,1.76205,1.76255,1.76205,1.76245,511300000.0
2008-09-09 16:47:00,1.76245,1.7628,1.76245,1.76275,284500000.0
2008-09-09 16:48:00,1.76275,1.763,1.76265,1.76275,380500000.0
2008-09-09 16:49:00,1.76275,1.76285,1.7625,1.76285,259200000.0
2008-09-09 16:50:00,1.76285,1.7637,1.76285,1.7637,386899998.0
2008-09-09 16:51:00,1.7637,1.7644,1.76365,1.7642,458300000.0
2008-09-09 16:52:00,1.76425,1.765,1.76415,1.76495,466100001.0
2008-09-09 16:53:00,1.76505,1.76595,1.76455,1.76565,446400000.0
2008-09-09 16:54:00,1.7656,1.766,1.76405,1.76425,462700000.0
2008-09-09 16:55:00,1.76425,1.7647,1.76425,1.7643,215200000.0
2008-09-09 16:56:00,1.76425,1.7648,1.76425,1.76435,296500000.0
2008-09-09 16:57:00,1.7642,1.76425,1.7638,1.7638,439000000.0
2008-09-09 16:58:00,1.7638,1.76395,1.7632,1.7639,374500001.0
2008-09-09 16:59:00,1.7639,1.7644,1.76385,1.764,384200000.0
2008-09-09 17:00:00,1.764,1.7642,1.76345,1.76385,593800002.0
2008-09-09 17:01:00,1.76385,1.76385,1.7631,1.7631,359300000.0
2008-09-09 17:02:00,1.76305,1.7632,1.7626,1.76315,400500000.0
2008-09-09 17:03:00,1.7632,1.76345,1.76295,1.7633,269500000.0
2008-09-09 17:04:00,1.7633,1.76365,1.7633,1.7633,196300000.0
2008-09-09 17:05:00,1.7633,1.7636,1.76315,1.7634,246100000.0
2008-09-09 17:06:00,1.7634,1.764,1.7634,1.7639,315500000.0
2008-09-09 17:07:00,1.76395,1.764,1.7637,1.7637,316400000.0
2008-09-09 17:08:00,1.76375,1.7639,1.76325,1.7633,289700000.0
2008-09-09 17:09:00,1.76325,1.7635,1.76285,1.7631,209700000.0
2008-09-09 17:10:00,1.7631,1.7631,1.7624,1.7628,355600000.0
2008-09-09 17:11:00,1.7627,1.7641,1.7626,1.7641,446900000.0
2008-09-09 17:12:00,1.764,1.7654,1.764,1.7651,352700000.0
2008-09-09 17:13:00,1.76515,1.76515,1.76465,1.76475,329800000.0
2008-09-09 17:14:00,1.76475,1.7649,1.7643,1.7646,354300000.0
2008-09-09 17:15:00,1.76465,1.76505,1.7642,1.7647,353400000.0
2008-09-09 17:16:00,1.7649,1.7657,1.7647,1.7656,585500000.0
2008-09-09 17:17:00,1.7656,1.76575,1.7653,1.76565,436100000.0
2008-09-09 17:18:00,1.7656,1.7661,1.7651,1.7654,410400000.0
2008-09-09 17:19:00,1.7654,1.7655,1.76475,1.765,415100000.0
2008-09-09 17:20:00,1.7651,1.76565,1.765,1.7656,477800000.0
2008-09-09 17:21:00,1.7656,1.7663,1.7653,1.7663,471799999.0
2008-09-09 17:22:00,1.7663,1.7682,1.7663,1.7682,389800000.0
2008-09-09 17:23:00,1.7682,1.76825,1.7678,1.7682,378100000.0
2008-09-09 17:24:00,1.7682,1.7682,1.7677,1.7677,179400000.0
2008-09-09 17:25:00,1.7677,1.7683,1.7677,1.7682,194100000.0
2008-09-09 17:26:00,1.7682,1.7682,1.7672,1.7672,367400000.0
2008-09-09 17:27:00,1.7671,1.7671,1.76665,1.7669,183400000.0
2008-09-09 17:28:00,1.7669,1.76715,1.76675,1.7669,148500000.0
2008-09-09 17:29:00,1.7669,1.7669,1.766,1.76615,315500000.0
2008-09-09 17:30:00,1.76615,1.76715,1.7661,1.7671,286400000.0
2008-09-09 17:31:00,1.767,1.7671,1.7667,1.76705,382300000.0
2008-09-09 17:32:00,1.7671,1.7673,1.767,1.7672,216900000.0
2008-09-09 17:33:00,1.7672,1.7673,1.76665,1.7667,443100000.0
2008-09-09 17:34:00,1.7667,1.7667,1.76655,1.76665,228800000.0
2008-09-09 17:35:00,1.7665,1.7665,1.7663,1.7663,247100000.0
2008-09-09 17:36:00,1.7663,1.7665,1.7662,1.76635,166600000.0
2008-09-09 17:37:00,1.7664,1.7667,1.7664,1.7666,176700000.0
2008-09-09 17:38:00,1.7666,1.7666,1.7663,1.7663,53000000.0
2008-09-09 17:39:00,1.76625,1.7668,1.7661,1.7667,229400000.0
2008-09-09 17:40:00,1.76675,1.7671,1.76645,1.76645,130600000.0
2008-09-09 17:41:00,1.76645,1.76645,1.7656,1.76565,230300000.0
2008-09-09 17:42:00,1.76565,1.76605,1.76565,1.7659,331600000.0
2008-09-09 17:43:00,1.7659,1.7659,1.7657,1.7658,268600000.0
2008-09-09 17:44:00,1.7658,1.766,1.7655,1.7655,371600000.0
2008-09-09 17:45:00,1.7655,1.7655,1.7644,1.7644,427200000.0
2008-09-09 17:46:00,1.7644,1.76535,1.7644,1.76525,350900000.0
2008-09-09 17:47:00,1.76525,1.7653,1.765,1.7651,286500000.0
2008-09-09 17:48:00,1.76505,1.7652,1.76465,1.76475,286800000.0
2008-09-09 17:49:00,1.76465,1.76475,1.7644,1.7644,282200000.0
2008-09-09 17:50:00,1.76435,1.76435,1.7638,1.7638,315700000.0
2008-09-09 17:51:00,1.76385,1.7647,1.76375,1.76455,389700000.0
2008-09-09 17:52:00,1.7646,1.7649,1.7646,1.76485,272400000.0
2008-09-09 17:53:00,1.7649,1.76555,1.7649,1.76535,198000000.0
2008-09-09 17:54:00,1.76555,1.7658,1.7653,1.76535,217800000.0
2008-09-09 17:55:00,1.7654,1.7659,1.7653,1.7656,141000000.0
2008-09-09 17:56:00,1.7656,1.766,1.7656,1.766,134200000.0
2008-09-09 17:57:00,1.766,1.7661,1.7658,1.7659,239200000.0
2008-09-09 17:58:00,1.76585,1.7662,1.7658,1.76595,282200000.0
2008-09-09 17:59:00,1.76595,1.76695,1.76595,1.76695,428000000.0
2008-09-09 18:00:00,1.76695,1.7671,1.7668,1.7668,126100000.0
2008-09-09 18:01:00,1.76675,1.7669,1.76655,1.7668,198900000.0
2008-09-09 18:02:00,1.76675,1.7668,1.7666,1.7667,73600000.0
2008-09-09 18:03:00,1.76665,1.76695,1.7665,1.7665,145200000.0
2008-09-09 18:04:00,1.7665,1.7665,1.7659,1.7663,207300000.0
2008-09-09 18:05:00,1.7662,1.7662,1.7657,1.76585,200400000.0
2008-09-09 18:06:00,1.76585,1.76675,1.76585,1.7667,220200000.0
2008-09-09 18:07:00,1.7667,1.7668,1.7661,1.7661,314800000.0
2008-09-09 18:08:00,1.7661,1.7666,1.76605,1.7664,214800000.0
2008-09-09 18:09:00,1.76645,1.7665,1.7663,1.7663,126500000.0
2008-09-09 18:10:00,1.7663,1.76645,1.7663,1.76645,180600000.0
2008-09-09 18:11:00,1.7664,1.7665,1.7663,1.7665,193500000.0
2008-09-09 18:12:00,1.76645,1.7665,1.7663,1.7665,94300000.0
2008-09-09 18:13:00,1.7665,1.7665,1.76585,1.766,170000000.0
2008-09-09 18:14:00,1.76605,1.7662,1.7659,1.76605,126700000.0
2008-09-09 18:15:00,1.76605,1.76655,1.76605,1.7664,338200000.0
2008-09-09 18:16:00,1.76645,1.7667,1.7664,1.7666,233100001.0
2008-09-09 18:17:00,1.7666,1.7667,1.76615,1.76665,195700000.0
2008-09-09 18:18:00,1.76665,1.7673,1.7666,1.7672,232400000.0
2008-09-09 18:19:00,1.7672,1.7678,1.7672,1.76755,240200000.0
2008-09-09 18:20:00,1.76755,1.76815,1.76735,1.76785,327000000.0
2008-09-09 18:21:00,1.76785,1.76825,1.76775,1.768,447600000.0
2008-09-09 18:22:00,1.76795,1.76795,1.76695,1.767,392900000.0
2008-09-09 18:23:00,1.76705,1.7671,1.7664,1.76645,346700000.0
2008-09-09 18:24:00,1.76645,1.7667,1.7663,1.7667,242900000.0
2008-09-09 18:25:00,1.76665,1.7671,1.76645,1.7667,286000000.0
2008-09-09 18:26:00,1.7669,1.7674,1.7669,1.7671,128300000.0
2008-09-09 18:27:00,1.7671,1.7678,1.7671,1.7677,198400000.0
2008-09-09 18:28:00,1.7677,1.7682,1.7675,1.7681,319100000.0
2008-09-09 18:29:00,1.768,1.7684,1.7676,1.7676,334900000.0
2008-09-09 18:30:00,1.7676,1.768,1.76725,1.7679,259300000.0
2008-09-09 18:31:00,1.7679,1.7686,1.7679,1.76855,226800000.0
2008-09-09 18:32:00,1.76855,1.7686,1.7679,1.76805,204800000.0
2008-09-09 18:33:00,1.7681,1.7682,1.7679,1.7679,204100000.0
2008-09-09 18:34:00,1.7679,1.7681,1.76715,1.768,387800000.0
2008-09-09 18:35:00,1.76805,1.7684,1.768,1.7684,187200000.0
2008-09-09 18:36:00,1.76845,1.7689,1.7682,1.7689,122900000.0
2008-09-09 18:37:00,1.7688,1.76885,1.7685,1.76875,144200000.0
2008-09-09 18:38:00,1.7688,1.7695,1.76875,1.76945,92100000.0
2008-09-09 18:39:00,1.7694,1.7695,1.7689,1.76905,97100000.0
2008-09-09 18:40:00,1.769,1.7696,1.769,1.7696,183400000.0
2008-09-09 18:41:00,1.7696,1.77035,1.7696,1.77035,268799999.0
2008-09-09 18:42:00,1.7705,1.7706,1.7701,1.7702,201800000.0
2008-09-09 18:43:00,1.7702,1.7702,1.7698,1.7698,176100000.0
2008-09-09 18:44:00,1.7697,1.7697,1.7686,1.7686,210600000.0
2008-09-09 18:45:00,1.76855,1.7691,1.76855,1.7688,223100000.0
2008-09-09 18:46:00,1.7688,1.7688,1.7684,1.7685,161500000.0
2008-09-09 18:47:00,1.7685,1.7687,1.768,1.7686,344200000.0
2008-09-09 18:48:00,1.7686,1.7691,1.7686,1.7689,242100000.0
2008-09-09 18:49:00,1.7689,1.7693,1.76885,1.7693,141600000.0
2008-09-09 18:50:00,1.7693,1.76945,1.7686,1.7686,236100000.0
2008-09-09 18:51:00,1.7686,1.7692,1.7686,1.769,284400000.0
2008-09-09 18:52:00,1.769,1.7692,1.769,1.7692,148300000.0
2008-09-09 18:53:00,1.7692,1.7692,1.7688,1.7689,76900000.0
2008-09-09 18:54:00,1.7689,1.769,1.7685,1.7686,105500000.0
2008-09-09 18:55:00,1.76855,1.76855,1.76805,1.76845,203200000.0
2008-09-09 18:56:00,1.76845,1.7685,1.76815,1.7683,109600000.0
2008-09-09 18:57:00,1.7682,1.7683,1.7681,1.7682,106200000.0
2008-09-09 18:58:00,1.7682,1.7682,1.768,1.768,93400000.0
2008-09-09 18:59:00,1.768,1.7686,1.768,1.76805,188300000.0
2008-09-09 19:00:00,1.76805,1.7684,1.76805,1.76825,173500000.0
2008-09-09 19:01:00,1.76825,1.7688,1.76825,1.76875,182400000.0
2008-09-09 19:02:00,1.76875,1.76875,1.76815,1.7684,179100000.0
2008-09-09 19:03:00,1.7685,1.7685,1.7681,1.76825,82700000.0
2008-09-09 19:04:00,1.76825,1.76825,1.7679,1.768,59900000.0
2008-09-09 19:05:00,1.768,1.768,1.7675,1.7678,127600000.0
2008-09-09 19:06:00,1.7678,1.7682,1.7677,1.7681,242799999.0
2008-09-09 19:07:00,1.76815,1.76865,1.76815,1.7684,178900000.0
2008-09-09 19:08:00,1.7684,1.7684,1.7677,1.76785,235600000.0
2008-09-09 19:09:00,1.76785,1.76835,1.76775,1.7683,160700000.0
2008-09-09 19:10:00,1.76825,1.76875,1.76825,1.76875,166000000.0
2008-09-09 19:11:00,1.7687,1.76885,1.7682,1.7682,181900000.0
2008-09-09 19:12:00,1.76825,1.7684,1.76805,1.7682,184900000.0
2008-09-09 19:13:00,1.7682,1.7682,1.7678,1.7679,140500000.0
2008-09-09 19:14:00,1.7679,1.7679,1.7676,1.7676,73700000.0
2008-09-09 19:15:00,1.7676,1.7677,1.76725,1.76725,136500000.0
2008-09-09 19:16:00,1.7672,1.7672,1.767,1.76705,206000000.0
2008-09-09 19:17:00,1.7671,1.7672,1.76695,1.76715,162500000.0
2008-09-09 19:18:00,1.76715,1.7673,1.767,1.76715,218100000.0
2008-09-09 19:19:00,1.76715,1.76745,1.767,1.7674,184600000.0
2008-09-09 19:20:00,1.7674,1.7675,1.7674,1.76745,81800000.0
2008-09-09 19:21:00,1.76745,1.7687,1.7672,1.76825,147600000.0
2008-09-09 19:22:00,1.76805,1.76805,1.76755,1.7676,87500000.0
2008-09-09 19:23:00,1.7676,1.76765,1.76755,1.76765,78600000.0
2008-09-09 19:24:00,1.76765,1.76765,1.76755,1.76765,59800000.0
2008-09-09 19:25:00,1.7677,1.7683,1.7675,1.76805,122300000.0
2008-09-09 19:26:00,1.76805,1.7682,1.76795,1.7681,83200000.0
2008-09-09 19:27:00,1.76825,1.7683,1.7681,1.76825,123600000.0
2008-09-09 19:28:00,1.76825,1.76835,1.7681,1.76825,117900000.0
2008-09-09 19:29:00,1.7682,1.76845,1.7682,1.76845,96500000.0
2008-09-09 19:30:00,1.76845,1.7685,1.76835,1.76845,53800000.0
2008-09-09 19:31:00,1.7684,1.7684,1.7681,1.7681,234300000.0
2008-09-09 19:32:00,1.76805,1.7683,1.768,1.76825,142600000.0
2008-09-09 19:33:00,1.76825,1.76825,1.76745,1.7675,271300000.0
2008-09-09 19:34:00,1.7675,1.76775,1.7673,1.76755,244200000.0
2008-09-09 19:35:00,1.76755,1.76755,1.767,1.7672,227800000.0
2008-09-09 19:36:00,1.7672,1.76725,1.76715,1.7672,104700000.0
2008-09-09 19:37:00,1.7672,1.7672,1.7671,1.7671,71000000.0
2008-09-09 19:38:00,1.7671,1.7672,1.76705,1.76705,76700000.0
2008-09-09 19:39:00,1.76705,1.76705,1.767,1.767,39600000.0
2008-09-09 19:40:00,1.767,1.7673,1.767,1.76725,156800000.0
2008-09-09 19:41:00,1.76725,1.76765,1.76725,1.76745,117500000.0
2008-09-09 19:42:00,1.7675,1.7675,1.76725,1.7674,125600000.0
2008-09-09 19:43:00,1.76745,1.7675,1.7673,1.7673,210900000.0
2008-09-09 19:44:00,1.7673,1.7674,1.76715,1.76715,87800000.0
2008-09-09 19:45:00,1.76665,1.76711,1.76665,1.76703,95400000.0
2008-09-09 19:46:00,1.7671,1.7672,1.76705,1.7671,87900000.0
2008-09-09 19:47:00,1.7671,1.7675,1.7671,1.76745,236000000.0
2008-09-09 19:48:00,1.76745,1.76745,1.7674,1.7674,132000000.0
2008-09-09 19:49:00,1.7674,1.76745,1.7672,1.7672,224200000.0
2008-09-09 19:50:00,1.7672,1.7673,1.76695,1.7673,157100000.0
2008-09-09 19:51:00,1.76695,1.7673,1.76645,1.76645,92300000.0
2008-09-09 19:52:00,1.7665,1.7666,1.76645,1.76645,112000000.0
2008-09-09 19:53:00,1.76645,1.7666,1.76645,1.7665,132500000.0
2008-09-09 19:54:00,1.76655,1.76655,1.7662,1.76625,106900000.0
2008-09-09 19:55:00,1.76625,1.7663,1.7656,1.7657,269500000.0
2008-09-09 19:56:00,1.76565,1.76565,1.76515,1.7652,297700000.0
2008-09-09 19:57:00,1.7652,1.7657,1.765,1.765,253100000.0
2008-09-09 19:58:00,1.76505,1.76505,1.7637,1.7641,185900000.0
2008-09-09 19:59:00,1.7641,1.7651,1.7641,1.7651,117200000.0
2008-09-09 20:00:00,1.7651,1.7655,1.76455,1.76465,221600000.0
2008-09-09 20:01:00,1.7647,1.76515,1.76415,1.76505,229400000.0
2008-09-09 20:02:00,1.76505,1.7652,1.7648,1.76495,236500000.0
2008-09-09 20:03:00,1.76495,1.765,1.7645,1.76465,637899995.0
2008-09-09 20:04:00,1.76465,1.7647,1.7645,1.7647,808399997.0
2008-09-09 20:05:00,1.7647,1.76555,1.7646,1.7654,438600000.0
2008-09-09 20:06:00,1.76545,1.76565,1.76545,1.76555,62600000.0
2008-09-09 20:07:00,1.76555,1.76555,1.7651,1.76515,121200000.0
2008-09-09 20:08:00,1.76515,1.76625,1.7651,1.7662,151400000.0
2008-09-09 20:09:00,1.76615,1.76655,1.7657,1.7659,176800000.0
2008-09-09 20:10:00,1.7659,1.7665,1.76585,1.76645,86700000.0
2008-09-09 20:11:00,1.76645,1.76675,1.76645,1.7667,76800000.0
2008-09-09 20:12:00,1.76675,1.7671,1.7665,1.7665,81200000.0
2008-09-09 20:13:00,1.76655,1.76665,1.76645,1.76665,70500000.0
2008-09-09 20:14:00,1.76665,1.76665,1.7663,1.76635,58800000.0
2008-09-09 20:15:00,1.7663,1.7663,1.76525,1.76545,261000000.0
2008-09-09 20:16:00,1.76545,1.7658,1.7654,1.7658,128100000.0
2008-09-09 20:17:00,1.7658,1.7658,1.7657,1.76575,38500000.0
2008-09-09 20:18:00,1.76575,1.7658,1.7656,1.7656,71000000.0
2008-09-09 20:19:00,1.7656,1.76615,1.7655,1.7658,258300000.0
2008-09-09 20:20:00,1.76585,1.7665,1.76585,1.76645,181000000.0
2008-09-09 20:21:00,1.76645,1.76675,1.76645,1.7667,79700000.0
2008-09-09 20:22:00,1.76665,1.76695,1.76655,1.7669,150100000.0
2008-09-09 20:23:00,1.7669,1.7669,1.76675,1.76675,113100000.0
2008-09-09 20:24:00,1.76675,1.7668,1.766,1.76625,167000000.0
2008-09-09 20:25:00,1.76625,1.7663,1.766,1.76605,171600000.0
2008-09-09 20:26:00,1.76605,1.76605,1.7654,1.76555,126200000.0
2008-09-09 20:27:00,1.76555,1.76555,1.76535,1.76545,109400000.0
2008-09-09 20:28:00,1.7654,1.7655,1.76525,1.76525,57400000.0
2008-09-09 20:29:00,1.76525,1.76545,1.76505,1.76545,145200000.0
2008-09-09 20:30:00,1.76545,1.7658,1.76545,1.7657,119900000.0
2008-09-09 20:31:00,1.7657,1.76585,1.76565,1.76575,137500000.0
2008-09-09 20:32:00,1.76575,1.7658,1.76535,1.7655,164400000.0
2008-09-09 20:33:00,1.7655,1.7661,1.7655,1.76595,92700000.0
2008-09-09 20:34:00,1.76595,1.7661,1.7656,1.76565,172800000.0
2008-09-09 20:35:00,1.76565,1.7659,1.7656,1.76575,266900000.0
2008-09-09 20:36:00,1.7658,1.7659,1.76505,1.76505,275700000.0
2008-09-09 20:37:00,1.76505,1.7651,1.76335,1.76335,226100000.0
2008-09-09 20:38:00,1.76335,1.7634,1.76285,1.7631,369200000.0
2008-09-09 20:39:00,1.7631,1.7636,1.76305,1.76335,288300000.0
2008-09-09 20:40:00,1.76335,1.7643,1.76335,1.7639,231000000.0
2008-09-09 20:41:00,1.7638,1.7641,1.76305,1.7639,218800000.0
2008-09-09 20:42:00,1.7639,1.7639,1.76365,1.7637,149400000.0
2008-09-09 20:43:00,1.7637,1.7638,1.7632,1.7632,169200000.0
2008-09-09 20:44:00,1.7632,1.7632,1.76275,1.7628,117500000.0
2008-09-09 20:45:00,1.7628,1.7628,1.76245,1.7625,268900000.0
2008-09-09 20:46:00,1.76255,1.7628,1.76205,1.76215,205500000.0
2008-09-09 20:47:00,1.76215,1.76275,1.7621,1.7627,150700000.0
2008-09-09 20:48:00,1.7629,1.7629,1.7622,1.76265,122800000.0
2008-09-09 20:49:00,1.7627,1.76305,1.7626,1.76305,68900000.0
2008-09-09 20:50:00,1.76305,1.7635,1.76295,1.7635,178800000.0
2008-09-09 20:51:00,1.76345,1.7635,1.76315,1.76325,102600000.0
2008-09-09 20:52:00,1.76325,1.76325,1.7632,1.7632,26800000.0
2008-09-09 20:53:00,1.7632,1.76325,1.76315,1.7632,69800000.0
2008-09-09 20:54:00,1.7632,1.7633,1.76295,1.76295,203700000.0
2008-09-09 20:55:00,1.76295,1.7632,1.76295,1.76305,208300000.0
2008-09-09 20:56:00,1.76305,1.76325,1.76285,1.763,160100000.0
2008-09-09 20:57:00,1.763,1.76335,1.763,1.7633,189100000.0
2008-09-09 20:58:00,1.7633,1.7635,1.763,1.76305,254800000.0
2008-09-09 20:59:00,1.76305,1.7633,1.76305,1.76325,95100000.0
2008-09-09 21:00:00,1.76325,1.76325,1.763,1.76305,91100000.0
2008-09-09 21:01:00,1.763,1.76305,1.7629,1.7629,145600000.0
2008-09-09 21:02:00,1.76285,1.763,1.7628,1.7628,61300000.0
2008-09-09 21:03:00,1.763,1.7631,1.7628,1.763,78300000.0
2008-09-09 21:04:00,1.763,1.763,1.76295,1.763,74500000.0
2008-09-09 21:05:00,1.763,1.7632,1.763,1.763,36600000.0
2008-09-09 21:06:00,1.763,1.7633,1.763,1.7633,45800000.0
2008-09-09 21:07:00,1.7633,1.7633,1.76305,1.76305,72900000.0
2008-09-09 21:08:00,1.76305,1.76305,1.76225,1.76225,159300000.0
2008-09-09 21:09:00,1.76225,1.7624,1.7618,1.7622,169500000.0
2008-09-09 21:10:00,1.7622,1.76225,1.7613,1.7615,202100000.0
2008-09-09 21:11:00,1.7614,1.7614,1.76115,1.76135,142200000.0
2008-09-09 21:12:00,1.7615,1.7615,1.76025,1.7606,175500000.0
2008-09-09 21:13:00,1.7606,1.7609,1.7606,1.7607,145000000.0
2008-09-09 21:14:00,1.7607,1.7611,1.7606,1.761,178200000.0
2008-09-09 21:15:00,1.761,1.7611,1.7606,1.76085,143900000.0
2008-09-09 21:16:00,1.7609,1.7613,1.76085,1.7612,105900000.0
2008-09-09 21:17:00,1.7612,1.7616,1.76115,1.7616,165100000.0
2008-09-09 21:18:00,1.76155,1.76205,1.76155,1.762,78400000.0
2008-09-09 21:19:00,1.76205,1.7621,1.76185,1.7619,139800000.0
2008-09-09 21:20:00,1.7619,1.762,1.76135,1.76175,171900000.0
2008-09-09 21:21:00,1.76175,1.76185,1.76155,1.7617,149100000.0
2008-09-09 21:22:00,1.7617,1.7618,1.7617,1.76175,39400000.0
2008-09-09 21:23:00,1.7618,1.76185,1.7616,1.7618,81000000.0
2008-09-09 21:24:00,1.76185,1.762,1.76145,1.76155,146800000.0
2008-09-09 21:25:00,1.7615,1.7615,1.7614,1.76145,31200000.0
2008-09-09 21:26:00,1.7614,1.7615,1.7613,1.76135,79300000.0
2008-09-09 21:27:00,1.76135,1.7614,1.76125,1.76125,50900000.0
2008-09-09 21:28:00,1.76125,1.76125,1.7608,1.7609,83900000.0
2008-09-09 21:29:00,1.7609,1.761,1.7603,1.76035,85000000.0
2008-09-09 21:30:00,1.7604,1.7604,1.76,1.7603,51300000.0
2008-09-09 21:31:00,1.7603,1.76055,1.7603,1.76055,23600000.0
2008-09-09 21:32:00,1.7605,1.7608,1.7604,1.76045,46500000.0
2008-09-09 21:33:00,1.76045,1.76065,1.76045,1.7605,54800000.0
2008-09-09 21:34:00,1.76045,1.76055,1.7604,1.7604,43100000.0
2008-09-09 21:35:00,1.7604,1.7604,1.76005,1.7603,24200000.0
2008-09-09 21:36:00,1.7603,1.7605,1.7603,1.7603,29700000.0
2008-09-09 21:37:00,1.7603,1.7606,1.76025,1.76045,109700000.0
2008-09-09 21:38:00,1.76045,1.7605,1.76035,1.76035,63700000.0
2008-09-09 21:39:00,1.76035,1.7605,1.75995,1.75995,50300000.0
2008-09-09 21:40:00,1.76,1.76015,1.7597,1.7598,118700000.0
2008-09-09 21:41:00,1.7598,1.7599,1.7598,1.7598,46400000.0
2008-09-09 21:42:00,1.7598,1.7599,1.75965,1.75975,96900000.0
2008-09-09 21:43:00,1.7598,1.7601,1.7596,1.76,190899998.0
2008-09-09 21:44:00,1.76,1.7603,1.7597,1.75995,87700000.0
2008-09-09 21:45:00,1.75995,1.7605,1.7599,1.7603,237200000.0
2008-09-09 21:46:00,1.7603,1.76035,1.7598,1.76025,80300000.0
2008-09-09 21:47:00,1.7603,1.7603,1.75995,1.76,188400000.0
2008-09-09 21:48:00,1.7601,1.7601,1.7591,1.75945,145000000.0
2008-09-09 21:49:00,1.7592,1.7593,1.75905,1.75925,288100000.0
2008-09-09 21:50:00,1.75925,1.7594,1.7591,1.7593,55200000.0
2008-09-09 21:51:00,1.7593,1.7593,1.75855,1.7589,164500002.0
2008-09-09 21:52:00,1.75895,1.75895,1.7585,1.7587,63100000.0
2008-09-09 21:53:00,1.75875,1.75875,1.75855,1.7586,82500000.0
2008-09-09 21:54:00,1.7586,1.75865,1.7586,1.7586,15700000.0
2008-09-09 21:55:00,1.7586,1.75865,1.758,1.7585,177100000.0
2008-09-09 21:56:00,1.7585,1.7585,1.75805,1.7585,65400000.0
2008-09-09 21:57:00,1.7585,1.7589,1.75835,1.7586,78100000.0
2008-09-09 21:58:00,1.75855,1.7586,1.7581,1.7581,51800000.0
2008-09-09 21:59:00,1.7581,1.7582,1.757,1.75735,284200002.0
2008-09-09 22:00:00,1.75745,1.75835,1.7573,1.75835,69900000.0
2008-09-09 22:01:00,1.7583,1.7583,1.75745,1.75805,198100001.0
2008-09-09 22:02:00,1.75805,1.7584,1.75805,1.7581,50400000.0
2008-09-09 22:03:00,1.75795,1.75815,1.7579,1.75815,45200000.0
2008-09-09 22:04:00,1.75805,1.75815,1.75785,1.7579,95400000.0
2008-09-09 22:05:00,1.7579,1.7582,1.7579,1.7579,99200000.0
2008-09-09 22:06:00,1.75805,1.7582,1.758,1.7581,111800000.0
2008-09-09 22:07:00,1.75795,1.75795,1.7578,1.7579,9700000.0
2008-09-09 22:08:00,1.7579,1.7581,1.7579,1.75805,53300000.0
2008-09-09 22:09:00,1.7581,1.75815,1.75795,1.75805,49300000.0
2008-09-09 22:10:00,1.75805,1.75805,1.75775,1.7579,82100000.0
2008-09-09 22:11:00,1.7579,1.75815,1.7579,1.75805,19800000.0
2008-09-09 22:12:00,1.75805,1.75805,1.7578,1.7578,33700000.0
2008-09-09 22:13:00,1.75775,1.7579,1.75725,1.75735,70200000.0
2008-09-09 22:14:00,1.75745,1.75755,1.7572,1.75755,39900000.0
2008-09-09 22:15:00,1.75775,1.7578,1.75775,1.7578,93300000.0
2008-09-09 22:16:00,1.7578,1.75805,1.7577,1.75775,72200000.0
2008-09-09 22:17:00,1.75775,1.75825,1.75775,1.75815,50100000.0
2008-09-09 22:18:00,1.75825,1.7583,1.75815,1.75815,41000000.0
2008-09-09 22:19:00,1.75815,1.7583,1.75815,1.7583,65600000.0
2008-09-09 22:20:00,1.75825,1.7585,1.75815,1.75815,51800000.0
2008-09-09 22:21:00,1.75815,1.7583,1.758,1.7583,19200000.0
2008-09-09 22:22:00,1.75825,1.75835,1.75825,1.75825,33300000.0
2008-09-09 22:23:00,1.75825,1.7585,1.75825,1.7585,50400000.0
2008-09-09 22:24:00,1.75855,1.7587,1.75825,1.75845,127700000.0
2008-09-09 22:25:00,1.75845,1.75865,1.75845,1.75845,27400000.0
2008-09-09 22:26:00,1.75845,1.7587,1.75815,1.75845,41400000.0
2008-09-09 22:27:00,1.75845,1.7587,1.75845,1.7586,21800000.0
2008-09-09 22:28:00,1.7586,1.7587,1.75835,1.75835,34100000.0
2008-09-09 22:29:00,1.75835,1.75865,1.7583,1.7586,39100000.0
2008-09-09 22:30:00,1.75855,1.75925,1.7585,1.75915,46500000.0
2008-09-09 22:31:00,1.75895,1.7591,1.75875,1.7588,53800000.0
2008-09-09 22:32:00,1.7588,1.7588,1.7585,1.7587,53400000.0
2008-09-09 22:33:00,1.7587,1.7587,1.7586,1.7586,6200000.0
2008-09-09 22:34:00,1.75865,1.759,1.7586,1.759,41600000.0
2008-09-09 22:35:00,1.75885,1.7596,1.75885,1.7595,123400000.0
2008-09-09 22:36:00,1.7596,1.76035,1.7595,1.76,186600000.0
2008-09-09 22:37:00,1.76,1.76005,1.7598,1.76005,176200000.0
2008-09-09 22:38:00,1.76005,1.7601,1.7596,1.7601,220400003.0
2008-09-09 22:39:00,1.76015,1.7604,1.7598,1.76005,136800000.0
2008-09-09 22:40:00,1.76005,1.7602,1.75975,1.7602,155900000.0
2008-09-09 22:41:00,1.76015,1.76045,1.75995,1.76035,120500000.0
2008-09-09 22:42:00,1.76035,1.7605,1.76005,1.76025,40700000.0
2008-09-09 22:43:00,1.7604,1.7604,1.7603,1.7603,30000000.0
2008-09-09 22:44:00,1.76035,1.762,1.76035,1.7612,52900000.0
2008-09-09 22:45:00,1.76125,1.76215,1.76125,1.762,30000000.0
2008-09-09 22:46:00,1.7619,1.7619,1.7611,1.76145,308400001.0
2008-09-09 22:47:00,1.76145,1.7616,1.76145,1.7616,21200000.0
2008-09-09 22:48:00,1.7616,1.7616,1.7614,1.76145,64200000.0
2008-09-09 22:49:00,1.7615,1.7615,1.7615,1.7615,14500000.0
2008-09-09 22:50:00,1.7615,1.7615,1.76135,1.76135,15400000.0
2008-09-09 22:51:00,1.76135,1.7615,1.76135,1.7615,7600000.0
2008-09-09 22:52:00,1.7615,1.76155,1.7611,1.7612,34500000.0
2008-09-09 22:53:00,1.7612,1.76165,1.76115,1.7614,40600000.0
2008-09-09 22:54:00,1.7614,1.7615,1.76135,1.76135,11400000.0
2008-09-09 22:55:00,1.76135,1.7614,1.7612,1.7614,11000000.0
2008-09-09 22:56:00,1.7614,1.7614,1.76125,1.7614,21000000.0
2008-09-09 22:57:00,1.7614,1.7614,1.76135,1.76135,13300000.0
2008-09-09 22:58:00,1.76135,1.7615,1.7611,1.7611,85200000.0
2008-09-09 22:59:00,1.7611,1.7611,1.7601,1.7605,409900006.0
2008-09-09 23:00:00,1.7605,1.7605,1.7599,1.7601,108800001.0
2008-09-09 23:01:00,1.7601,1.7604,1.7601,1.7604,48200001.0
2008-09-09 23:02:00,1.75985,1.7603,1.75985,1.7599,153699998.0
2008-09-09 23:03:00,1.7599,1.7603,1.7599,1.7599,86999995.0
2008-09-09 23:04:00,1.7601,1.7601,1.7601,1.7601,1600000.0
2008-09-09 23:05:00,1.7599,1.7602,1.7598,1.7598,1326200048.0
2008-09-09 23:06:00,1.7599,1.7602,1.75955,1.7599,900500037.0
2008-09-09 23:07:00,1.7599,1.76005,1.75985,1.76005,21300000.0
2008-09-09 23:08:00,1.76005,1.76005,1.7599,1.7599,126900004.0
2008-09-09 23:09:00,1.75995,1.76025,1.75995,1.76025,12500000.0
2008-09-09 23:10:00,1.7602,1.7604,1.7601,1.7604,293700010.0
2008-09-09 23:11:00,1.7604,1.76045,1.7603,1.76045,61500000.0
2008-09-09 23:12:00,1.76045,1.7605,1.76045,1.7605,40100000.0
2008-09-09 23:13:00,1.7605,1.7607,1.7605,1.76065,64600002.0
2008-09-09 23:14:00,1.76055,1.76055,1.76055,1.76055,1600000.0
2008-09-09 23:15:00,1.76055,1.76075,1.76055,1.7607,22400000.0
2008-09-09 23:16:00,1.76065,1.76065,1.76055,1.76065,21100000.0
2008-09-09 23:17:00,1.76065,1.76065,1.7604,1.7605,513900003.0
2008-09-09 23:18:00,1.7605,1.7606,1.7605,1.7606,205200007.0
2008-09-09 23:19:00,1.76085,1.7613,1.76085,1.76085,18300000.0
2008-09-09 23:20:00,1.761,1.761,1.7609,1.7609,45200000.0
2008-09-09 23:21:00,1.76061,1.76097,1.76052,1.76091,106000000.0
2008-09-09 23:22:00,1.76085,1.7617,1.76085,1.7614,369099995.0
2008-09-09 23:23:00,1.7614,1.7617,1.7614,1.7616,642100010.0
2008-09-09 23:24:00,1.7616,1.7617,1.7616,1.7617,30800000.0
2008-09-09 23:25:00,1.76195,1.7622,1.76145,1.7616,52700000.0
2008-09-09 23:26:00,1.76175,1.762,1.76175,1.762,9100000.0
2008-09-09 23:27:00,1.76195,1.7621,1.76195,1.7621,10300000.0
2008-09-09 23:28:00,1.7621,1.7621,1.7618,1.7618,14600000.0
2008-09-09 23:29:00,1.7618,1.7618,1.7615,1.7616,21800000.0
2008-09-09 23:30:00,1.7616,1.7616,1.7613,1.7613,95800000.0
2008-09-09 23:31:00,1.76085,1.76107,1.76037,1.76099,189000000.0
2008-09-09 23:32:00,1.76097,1.76113,1.76082,1.76113,51000000.0
2008-09-09 23:33:00,1.76107,1.76111,1.76095,1.76111,44300000.0
2008-09-09 23:34:00,1.76108,1.76108,1.76087,1.76105,25600000.0
2008-09-09 23:35:00,1.7613,1.7613,1.7613,1.7613,10800000.0
2008-09-09 23:36:00,1.7613,1.7613,1.7613,1.7613,21600000.0
2008-09-09 23:37:00,1.7613,1.7613,1.76075,1.76075,66000000.0
2008-09-09 23:38:00,1.761,1.761,1.7603,1.7604,227500000.0
2008-09-09 23:39:00,1.7606,1.7606,1.76045,1.76055,11600000.0
2008-09-09 23:40:00,1.7606,1.7606,1.7602,1.7606,53500000.0
2008-09-09 23:41:00,1.7606,1.7606,1.7606,1.7606,5000000.0
2008-09-09 23:42:00,1.7606,1.76075,1.7602,1.7604,393400020.0
2008-09-09 23:43:00,1.7604,1.7604,1.7603,1.7603,164900010.0
2008-09-09 23:44:00,1.75999,1.76006,1.75986,1.76006,24200000.0
2008-09-09 23:45:00,1.76003,1.76014,1.75976,1.76001,48900000.0
2008-09-09 23:46:00,1.75996,1.76003,1.75973,1.76,23400000.0
2008-09-09 23:47:00,1.7603,1.7604,1.7603,1.7603,493900030.0
2008-09-09 23:48:00,1.7603,1.7603,1.7603,1.7603,162000010.0
2008-09-09 23:49:00,1.7603,1.7603,1.7603,1.7603,129600008.0
2008-09-09 23:50:00,1.75937,1.7598,1.75937,1.75953,40400000.0
2008-09-09 23:51:00,1.7603,1.7603,1.759,1.759,186300006.0
2008-09-09 23:52:00,1.759,1.759,1.7586,1.7586,57800000.0
2008-09-09 23:53:00,1.7586,1.7586,1.75765,1.75795,195900000.0
2008-09-09 23:54:00,1.75795,1.7587,1.7579,1.7587,101200000.0
2008-09-09 23:55:00,1.7587,1.7587,1.7587,1.7587,28200000.0
2008-09-09 23:56:00,1.7587,1.7587,1.7587,1.7587,2900000.0
2008-09-09 23:57:00,1.7587,1.7589,1.7584,1.7589,91000000.0
2008-09-09 23:58:00,1.7588,1.7588,1.75795,1.75815,95500000.0
2008-09-09 23:59:00,1.7581,1.7581,1.7581,1.7581,29600000.0
2008-09-10 00:00:00,1.75815,1.7583,1.75815,1.7583,66600000.0
2008-09-10 00:01:00,1.75835,1.7585,1.75835,1.75845,35400000.0
2008-09-10 00:02:00,1.75845,1.75845,1.7584,1.7584,7700000.0
2008-09-10 00:03:00,1.7584,1.7584,1.7584,1.7584,108700001.0
2008-09-10 00:04:00,1.7584,1.75865,1.7584,1.75865,13500000.0
2008-09-10 00:05:00,1.7586,1.75865,1.75785,1.758,131300000.0
2008-09-10 00:06:00,1.758,1.7581,1.7576,1.7578,124600000.0
2008-09-10 00:07:00,1.7576,1.758,1.7576,1.758,31100000.0
2008-09-10 00:08:00,1.758,1.758,1.758,1.758,11800000.0
2008-09-10 00:09:00,1.75795,1.7581,1.75795,1.7581,11600000.0
2008-09-10 00:10:00,1.7581,1.7587,1.758,1.75855,89600000.0
2008-09-10 00:11:00,1.7587,1.7589,1.7585,1.7587,125800002.0
2008-09-10 00:12:00,1.7587,1.7589,1.75795,1.7584,82600001.0
2008-09-10 00:13:00,1.75845,1.7587,1.7582,1.75845,37200000.0
2008-09-10 00:14:00,1.75835,1.75845,1.7582,1.75845,25000000.0
2008-09-10 00:15:00,1.7585,1.75875,1.7585,1.75875,8000000.0
2008-09-10 00:16:00,1.75875,1.75965,1.75855,1.75935,33100000.0
2008-09-10 00:17:00,1.7592,1.7601,1.7585,1.76005,53700000.0
2008-09-10 00:18:00,1.76005,1.7604,1.7593,1.7594,115900000.0
2008-09-10 00:19:00,1.7592,1.7592,1.75855,1.75855,22200000.0
2008-09-10 00:20:00,1.7586,1.7586,1.7574,1.7577,40200000.0
2008-09-10 00:21:00,1.7576,1.7576,1.7576,1.7576,1000000.0
2008-09-10 00:22:00,1.7575,1.7575,1.7575,1.7575,4100000.0
2008-09-10 00:23:00,1.7575,1.7578,1.7574,1.7577,56800000.0
2008-09-10 00:24:00,1.7576,1.7578,1.7576,1.7578,6000000.0
2008-09-10 00:25:00,1.7578,1.7578,1.7578,1.7578,4000000.0
2008-09-10 00:26:00,1.7578,1.75795,1.7578,1.75785,20900000.0
2008-09-10 00:27:00,1.7579,1.758,1.7579,1.758,4000000.0
2008-09-10 00:28:00,1.7579,1.7579,1.7579,1.7579,11200000.0
2008-09-10 00:29:00,1.7579,1.7582,1.7579,1.7582,81500000.0
2008-09-10 00:30:00,1.7582,1.7582,1.758,1.75815,27600000.0
2008-09-10 00:31:00,1.75815,1.7583,1.75815,1.7583,34300000.0
2008-09-10 00:32:00,1.75835,1.75835,1.7582,1.75825,38800000.0
2008-09-10 00:33:00,1.75825,1.75825,1.7582,1.75825,21600000.0
2008-09-10 00:34:00,1.7582,1.75825,1.7582,1.75825,38700000.0
2008-09-10 00:35:00,1.7582,1.7584,1.7582,1.7582,52500000.0
2008-09-10 00:36:00,1.7582,1.75825,1.7582,1.7582,13200000.0
2008-09-10 00:37:00,1.7582,1.75825,1.75815,1.7582,41800000.0
2008-09-10 00:38:00,1.7582,1.75865,1.75815,1.75865,95700000.0
2008-09-10 00:39:00,1.75865,1.75885,1.75865,1.7588,53400001.0
2008-09-10 00:40:00,1.7588,1.75895,1.7587,1.75895,77300000.0
2008-09-10 00:41:00,1.759,1.7594,1.759,1.7594,101600000.0
2008-09-10 00:42:00,1.7594,1.75975,1.7591,1.75975,250800000.0
2008-09-10 00:43:00,1.75975,1.7608,1.75975,1.7608,42200000.0
2008-09-10 00:44:00,1.76065,1.7607,1.7606,1.7606,11000000.0
2008-09-10 00:45:00,1.7606,1.7606,1.7606,1.7606,8000000.0
2008-09-10 00:46:00,1.7606,1.7606,1.7606,1.7606,3200000.0
2008-09-10 00:47:00,1.76043,1.76072,1.7604,1.76056,141800000.0
2008-09-10 00:48:00,1.7606,1.7606,1.7599,1.7599,29300000.0
2008-09-10 00:49:00,1.7595,1.7595,1.7595,1.7595,3700000.0
2008-09-10 00:50:00,1.7596,1.7599,1.75955,1.7599,17800000.0
2008-09-10 00:51:00,1.7599,1.76,1.7599,1.76,4000000.0
2008-09-10 00:52:00,1.76,1.76,1.76,1.76,7900000.0
2008-09-10 00:53:00,1.76,1.76,1.76,1.76,9100000.0
2008-09-10 00:54:00,1.7602,1.7603,1.7602,1.7602,20000000.0
2008-09-10 00:55:00,1.76025,1.76045,1.76025,1.7604,6600000.0
2008-09-10 00:56:00,1.76045,1.7611,1.7599,1.761,421200005.0
2008-09-10 00:57:00,1.76105,1.7614,1.7606,1.7612,181958849.0
2008-09-10 00:58:00,1.7612,1.7619,1.7612,1.76175,72000000.0
2008-09-10 00:59:00,1.7619,1.7621,1.7619,1.76205,9300000.0
2008-09-10 01:00:00,1.762,1.7621,1.76185,1.7619,27700000.0
2008-09-10 01:01:00,1.762,1.76205,1.7616,1.7617,23700000.0
2008-09-10 01:02:00,1.7616,1.7621,1.76115,1.7621,26900000.0
2008-09-10 01:03:00,1.7621,1.7623,1.7619,1.7619,27400000.0
2008-09-10 01:04:00,1.76215,1.76225,1.7619,1.7621,23200000.0
2008-09-10 01:05:00,1.762,1.7622,1.762,1.762,16600000.0
2008-09-10 01:06:00,1.762,1.762,1.76195,1.762,17900000.0
2008-09-10 01:07:00,1.762,1.76205,1.76185,1.762,32800000.0
2008-09-10 01:08:00,1.762,1.76205,1.76195,1.76195,38600000.0
2008-09-10 01:09:00,1.76195,1.76195,1.76195,1.76195,21200000.0
2008-09-10 01:10:00,1.7619,1.7619,1.7618,1.7618,112100000.0
2008-09-10 01:11:00,1.7618,1.7618,1.7618,1.7618,7000000.0
2008-09-10 01:12:00,1.7618,1.7618,1.7616,1.7616,100200000.0
2008-09-10 01:13:00,1.7616,1.7616,1.7612,1.7613,69900000.0
2008-09-10 01:14:00,1.7615,1.7615,1.76035,1.7604,108500004.0
2008-09-10 01:15:00,1.7605,1.7605,1.7604,1.7605,21000000.0
2008-09-10 01:16:00,1.7607,1.7607,1.7604,1.76055,102400000.0
2008-09-10 01:17:00,1.7606,1.7606,1.7605,1.7605,31800000.0
2008-09-10 01:18:00,1.7605,1.7605,1.7605,1.7605,27800000.0
2008-09-10 01:19:00,1.7605,1.7605,1.7605,1.7605,3200000.0
2008-09-10 01:20:00,1.7605,1.76065,1.7604,1.7606,215500002.0
2008-09-10 01:21:00,1.76055,1.76055,1.7605,1.76055,63000000.0
2008-09-10 01:22:00,1.76055,1.7606,1.7605,1.7605,34800000.0
2008-09-10 01:23:00,1.76045,1.76045,1.7604,1.76045,48700000.0
2008-09-10 01:24:00,1.7604,1.76045,1.7602,1.76045,38700000.0
2008-09-10 01:25:00,1.76045,1.76045,1.76045,1.76045,4100000.0
2008-09-10 01:26:00,1.76045,1.76045,1.76025,1.76025,11000000.0
2008-09-10 01:27:00,1.76025,1.7603,1.76015,1.7603,38500000.0
2008-09-10 01:28:00,1.7603,1.76035,1.76025,1.7603,23400000.0
2008-09-10 01:29:00,1.76025,1.7603,1.7602,1.7602,45700000.0
2008-09-10 01:30:00,1.7602,1.76025,1.7599,1.75995,90300000.0
2008-09-10 01:31:00,1.75995,1.76,1.7589,1.7589,310800000.0
2008-09-10 01:32:00,1.7589,1.7589,1.75885,1.75885,13300000.0
2008-09-10 01:33:00,1.75885,1.75885,1.7584,1.7584,25400000.0
2008-09-10 01:34:00,1.7584,1.7584,1.758,1.7583,190800004.0
2008-09-10 01:35:00,1.7584,1.7584,1.758,1.7581,30600000.0
2008-09-10 01:36:00,1.7581,1.7582,1.75765,1.7578,169200001.0
2008-09-10 01:37:00,1.758,1.7588,1.758,1.7588,35200000.0
2008-09-10 01:38:00,1.759,1.7591,1.7587,1.759,79800000.0
2008-09-10 01:39:00,1.759,1.7592,1.759,1.759,48200000.0
2008-09-10 01:40:00,1.759,1.759,1.759,1.759,59400000.0
2008-09-10 01:41:00,1.7585,1.759,1.75815,1.75865,150700000.0
2008-09-10 01:42:00,1.75865,1.75895,1.7586,1.75895,109299999.0
2008-09-10 01:43:00,1.759,1.75905,1.7588,1.7588,88600004.0
2008-09-10 01:44:00,1.75895,1.7595,1.75895,1.7593,70800000.0
2008-09-10 01:45:00,1.75935,1.75965,1.75935,1.75965,8800000.0
2008-09-10 01:46:00,1.7596,1.7603,1.75925,1.7603,122800001.0
2008-09-10 01:47:00,1.7602,1.7602,1.75915,1.7593,354500000.0
2008-09-10 01:48:00,1.7593,1.7593,1.7592,1.75925,68300000.0
2008-09-10 01:49:00,1.7592,1.7593,1.7592,1.7592,93600000.0
2008-09-10 01:50:00,1.7592,1.7593,1.7592,1.7592,245900000.0
2008-09-10 01:51:00,1.7592,1.7592,1.75875,1.75875,349000000.0
2008-09-10 01:52:00,1.75875,1.7589,1.75875,1.7588,273800000.0
2008-09-10 01:53:00,1.7588,1.7588,1.7584,1.7585,250500000.0
2008-09-10 01:54:00,1.7583,1.7588,1.7583,1.7588,170400002.0
2008-09-10 01:55:00,1.7588,1.7588,1.75855,1.7586,50800000.0
2008-09-10 01:56:00,1.7586,1.7586,1.7586,1.7586,50200000.0
2008-09-10 01:57:00,1.7586,1.7586,1.7579,1.7582,124699999.0
2008-09-10 01:58:00,1.7582,1.7584,1.7581,1.7584,472700000.0
2008-09-10 01:59:00,1.7584,1.75845,1.7584,1.7584,335599998.0
2008-09-10 02:00:00,1.7584,1.7587,1.7584,1.7587,70099999.0
2008-09-10 02:01:00,1.7587,1.7589,1.7586,1.7588,27100000.0
2008-09-10 02:02:00,1.75874,1.75889,1.7582,1.7585,143800000.0
2008-09-10 02:03:00,1.7589,1.7593,1.7589,1.7593,96000000.0
2008-09-10 02:04:00,1.7593,1.7593,1.759,1.7591,280200000.0
2008-09-10 02:05:00,1.7591,1.7592,1.7591,1.7592,414700000.0
2008-09-10 02:06:00,1.7592,1.75945,1.75905,1.7592,183299999.0
2008-09-10 02:07:00,1.7592,1.7592,1.7588,1.75885,171200000.0
2008-09-10 02:08:00,1.7589,1.7589,1.7585,1.7585,239600000.0
2008-09-10 02:09:00,1.7585,1.759,1.7585,1.7589,96700000.0
2008-09-10 02:10:00,1.7589,1.7592,1.7588,1.7588,190200000.0
2008-09-10 02:11:00,1.7588,1.7589,1.7587,1.75875,78400000.0
2008-09-10 02:12:00,1.7588,1.75905,1.75875,1.759,76200000.0
2008-09-10 02:13:00,1.7591,1.7592,1.75895,1.75895,34500000.0
2008-09-10 02:14:00,1.75885,1.7589,1.7588,1.75885,199900004.0
2008-09-10 02:15:00,1.7588,1.7588,1.7588,1.7588,469600013.0
2008-09-10 02:16:00,1.7588,1.759,1.7588,1.7588,366800014.0
2008-09-10 02:17:00,1.7588,1.7589,1.7587,1.7587,50800000.0
2008-09-10 02:18:00,1.7587,1.7587,1.75865,1.75865,18000000.0
2008-09-10 02:19:00,1.75865,1.75865,1.7586,1.7586,45000000.0
2008-09-10 02:20:00,1.7586,1.75865,1.758,1.758,115800000.0
2008-09-10 02:21:00,1.7582,1.7582,1.7568,1.7569,180400000.0
2008-09-10 02:22:00,1.7568,1.7571,1.7568,1.7571,8200000.0
2008-09-10 02:23:00,1.75715,1.75715,1.7568,1.7568,23700000.0
2008-09-10 02:24:00,1.7568,1.7568,1.7564,1.7566,53600000.0
2008-09-10 02:25:00,1.75665,1.75665,1.7563,1.75655,45400000.0
2008-09-10 02:26:00,1.7566,1.75765,1.7566,1.75745,41400000.0
2008-09-10 02:27:00,1.7576,1.7576,1.7574,1.7574,117400000.0
2008-09-10 02:28:00,1.7574,1.7574,1.75725,1.7573,88800000.0
2008-09-10 02:29:00,1.7573,1.75745,1.7573,1.7573,52300000.0
2008-09-10 02:30:00,1.7573,1.7575,1.7573,1.7574,278099998.0
2008-09-10 02:31:00,1.7574,1.7574,1.7574,1.7574,222300003.0
2008-09-10 02:32:00,1.7574,1.7575,1.7574,1.7575,29600000.0
2008-09-10 02:33:00,1.7575,1.7575,1.7575,1.7575,3100000.0
2008-09-10 02:34:00,1.75755,1.75815,1.75755,1.75805,111000000.0
2008-09-10 02:35:00,1.75805,1.7584,1.7578,1.75805,90899999.0
2008-09-10 02:36:00,1.75805,1.7587,1.75805,1.7587,99100000.0
2008-09-10 02:37:00,1.7587,1.75885,1.7586,1.75875,44900000.0
2008-09-10 02:38:00,1.75875,1.75875,1.75865,1.7587,53100000.0
2008-09-10 02:39:00,1.7587,1.759,1.7586,1.75885,153800001.0
2008-09-10 02:40:00,1.75885,1.75915,1.75885,1.75915,50600000.0
2008-09-10 02:41:00,1.75915,1.7595,1.7591,1.75935,45800000.0
2008-09-10 02:42:00,1.75935,1.7599,1.75935,1.7596,175800000.0
2008-09-10 02:43:00,1.7596,1.7598,1.7595,1.7595,58100000.0
2008-09-10 02:44:00,1.7595,1.7595,1.7593,1.7593,37100000.0
2008-09-10 02:45:00,1.7593,1.75935,1.7593,1.75935,34200000.0
2008-09-10 02:46:00,1.75935,1.7597,1.75935,1.7594,142400000.0
2008-09-10 02:47:00,1.7594,1.7596,1.7593,1.7595,101500000.0
2008-09-10 02:48:00,1.7595,1.7595,1.7594,1.7594,16400000.0
2008-09-10 02:49:00,1.7594,1.7594,1.75925,1.7593,72900000.0
2008-09-10 02:50:00,1.7593,1.75935,1.75865,1.759,86900000.0
2008-09-10 02:51:00,1.759,1.75915,1.759,1.759,152000000.0
2008-09-10 02:52:00,1.75905,1.7591,1.7587,1.7588,355000000.0
2008-09-10 02:53:00,1.7588,1.7591,1.7588,1.7591,355200000.0
2008-09-10 02:54:00,1.7591,1.7601,1.7591,1.75975,252900000.0
2008-09-10 02:55:00,1.75975,1.76,1.7589,1.759,216600000.0
2008-09-10 02:56:00,1.759,1.75905,1.75895,1.75895,133700001.0
2008-09-10 02:57:00,1.75895,1.75905,1.75895,1.75905,100200000.0
2008-09-10 02:58:00,1.75905,1.7593,1.7588,1.7593,369100000.0
2008-09-10 02:59:00,1.7593,1.7593,1.7591,1.7592,102000000.0
2008-09-10 03:00:00,1.7592,1.75925,1.7592,1.7592,43000000.0
2008-09-10 03:01:00,1.7592,1.7593,1.75915,1.75915,85600000.0
2008-09-10 03:02:00,1.75915,1.7592,1.7591,1.7591,32000000.0
2008-09-10 03:03:00,1.7591,1.7592,1.7591,1.7591,94500000.0
2008-09-10 03:04:00,1.7591,1.7591,1.759,1.759,184400000.0
2008-09-10 03:05:00,1.759,1.7592,1.7585,1.7587,139700000.0
2008-09-10 03:06:00,1.7588,1.75935,1.7587,1.75935,86700000.0
2008-09-10 03:07:00,1.75935,1.75975,1.7593,1.75975,108900000.0
2008-09-10 03:08:00,1.7598,1.76115,1.7598,1.761,200100002.0
2008-09-10 03:09:00,1.761,1.7613,1.7609,1.7612,79900000.0
2008-09-10 03:10:00,1.76115,1.7617,1.76115,1.7616,122500000.0
2008-09-10 03:11:00,1.7616,1.762,1.76125,1.76175,376600001.0
2008-09-10 03:12:00,1.76175,1.76175,1.7615,1.7616,133900000.0
2008-09-10 03:13:00,1.7616,1.7616,1.7614,1.7615,167100000.0
2008-09-10 03:14:00,1.7615,1.7619,1.7615,1.7619,148300000.0
2008-09-10 03:15:00,1.7619,1.7625,1.7618,1.7624,642800005.0
2008-09-10 03:16:00,1.7624,1.7627,1.7624,1.7625,177600000.0
2008-09-10 03:17:00,1.7625,1.76265,1.7625,1.7625,79100000.0
2008-09-10 03:18:00,1.7625,1.7629,1.7625,1.7629,44100000.0
2008-09-10 03:19:00,1.7629,1.7631,1.7629,1.763,50700000.0
2008-09-10 03:20:00,1.763,1.7632,1.763,1.763,208900000.0
2008-09-10 03:21:00,1.763,1.76315,1.76285,1.76295,218800000.0
2008-09-10 03:22:00,1.7629,1.7629,1.76265,1.7628,54700000.0
2008-09-10 03:23:00,1.7628,1.76335,1.7628,1.76325,102100000.0
2008-09-10 03:24:00,1.76325,1.764,1.76315,1.764,297300000.0
2008-09-10 03:25:00,1.764,1.76425,1.7638,1.764,418400000.0
2008-09-10 03:26:00,1.764,1.764,1.764,1.764,656000000.0
2008-09-10 03:27:00,1.764,1.764,1.76355,1.764,1776999995.0
2008-09-10 03:28:00,1.7637,1.7639,1.76325,1.7633,187300002.0
2008-09-10 03:29:00,1.7633,1.7633,1.7626,1.7626,180800000.0
2008-09-10 03:30:00,1.7626,1.7627,1.76245,1.7625,205500000.0
2008-09-10 03:31:00,1.76245,1.76245,1.7622,1.76235,30400000.0
2008-09-10 03:32:00,1.76235,1.7625,1.76235,1.7625,57800000.0
2008-09-10 03:33:00,1.7625,1.7627,1.7623,1.7627,17800000.0
2008-09-10 03:34:00,1.7624,1.7626,1.7624,1.7625,86800000.0
2008-09-10 03:35:00,1.7625,1.7625,1.76245,1.76245,13800000.0
2008-09-10 03:36:00,1.7624,1.7624,1.7623,1.7623,173200000.0
2008-09-10 03:37:00,1.7623,1.7624,1.7623,1.7624,105200000.0
2008-09-10 03:38:00,1.7623,1.76255,1.7623,1.76255,80600000.0
2008-09-10 03:39:00,1.76245,1.76255,1.76245,1.76255,19000000.0
2008-09-10 03:40:00,1.7625,1.7625,1.7625,1.7625,48500000.0
2008-09-10 03:41:00,1.7625,1.76255,1.7625,1.7625,25800000.0
2008-09-10 03:42:00,1.7625,1.76275,1.7624,1.7624,46300000.0
2008-09-10 03:43:00,1.7624,1.7627,1.7624,1.7625,79500000.0
2008-09-10 03:44:00,1.7625,1.7625,1.76235,1.76235,10600000.0
2008-09-10 03:45:00,1.7623,1.7624,1.7623,1.7623,24800000.0
2008-09-10 03:46:00,1.7623,1.7623,1.7623,1.7623,2000000.0
2008-09-10 03:47:00,1.7623,1.7624,1.7623,1.7623,147000000.0
2008-09-10 03:48:00,1.7623,1.7623,1.7623,1.7623,37400000.0
2008-09-10 03:49:00,1.7623,1.76245,1.7623,1.76235,60500000.0
2008-09-10 03:50:00,1.7626,1.7626,1.76175,1.7618,86700000.0
2008-09-10 03:51:00,1.7618,1.7622,1.7617,1.7622,223500004.0
2008-09-10 03:52:00,1.76215,1.76215,1.762,1.7621,27200000.0
2008-09-10 03:53:00,1.7618,1.762,1.76157,1.76157,104100000.0
2008-09-10 03:54:00,1.7621,1.7622,1.7621,1.7622,14800000.0
2008-09-10 03:55:00,1.7623,1.7625,1.7621,1.7621,149200000.0
2008-09-10 03:56:00,1.7621,1.7621,1.76175,1.76185,91400000.0
2008-09-10 03:57:00,1.7618,1.7618,1.76115,1.76145,108700000.0
2008-09-10 03:58:00,1.7616,1.7616,1.76115,1.7616,368800000.0
2008-09-10 03:59:00,1.7616,1.7616,1.7616,1.7616,324000000.0
2008-09-10 04:00:00,1.76075,1.7613,1.76045,1.761,236200000.0
2008-09-10 04:01:00,1.761,1.761,1.7606,1.76095,144500000.0
2008-09-10 04:02:00,1.76095,1.76095,1.7605,1.76055,60500000.0
2008-09-10 04:03:00,1.7605,1.7605,1.7605,1.7605,4300000.0
2008-09-10 04:04:00,1.7605,1.7608,1.76045,1.7606,46800000.0
2008-09-10 04:05:00,1.7606,1.7606,1.7606,1.7606,43200000.0
2008-09-10 04:06:00,1.7606,1.7606,1.76015,1.7605,77000000.0
2008-09-10 04:07:00,1.7606,1.7606,1.7601,1.76015,170300000.0
2008-09-10 04:08:00,1.76015,1.76015,1.76005,1.7601,299800002.0
2008-09-10 04:09:00,1.76015,1.7603,1.76005,1.7601,127600000.0
2008-09-10 04:10:00,1.76015,1.76025,1.76015,1.7602,79900000.0
2008-09-10 04:11:00,1.76015,1.7602,1.75935,1.75995,531700012.0
2008-09-10 04:12:00,1.75995,1.7608,1.7597,1.7605,140700000.0
2008-09-10 04:13:00,1.7608,1.7608,1.76015,1.76025,130900000.0
2008-09-10 04:14:00,1.76025,1.7603,1.75945,1.7596,178100000.0
2008-09-10 04:15:00,1.7598,1.7601,1.75955,1.75975,42700000.0
2008-09-10 04:16:00,1.7598,1.7599,1.75975,1.7599,12000000.0
2008-09-10 04:17:00,1.7599,1.76,1.7599,1.76,10000000.0
2008-09-10 04:18:00,1.76,1.76,1.76,1.76,4400000.0
2008-09-10 04:19:00,1.7601,1.7605,1.7601,1.76045,11700000.0
2008-09-10 04:20:00,1.76045,1.76055,1.76045,1.76055,7000000.0
2008-09-10 04:21:00,1.7607,1.761,1.7603,1.761,26400000.0
2008-09-10 04:22:00,1.76095,1.761,1.7608,1.7609,36400000.0
2008-09-10 04:23:00,1.7609,1.7609,1.76055,1.76055,7300000.0
2008-09-10 04:24:00,1.76055,1.7608,1.7604,1.7606,70800000.0
2008-09-10 04:25:00,1.7606,1.7606,1.7605,1.7605,31099999.0
2008-09-10 04:26:00,1.7605,1.7608,1.7601,1.76035,274399994.0
2008-09-10 04:27:00,1.7604,1.7612,1.7604,1.7608,40500000.0
2008-09-10 04:28:00,1.7608,1.76125,1.76035,1.76115,114300000.0
2008-09-10 04:29:00,1.76115,1.76115,1.761,1.761,35000000.0
2008-09-10 04:30:00,1.76095,1.76095,1.76045,1.7606,48600000.0
2008-09-10 04:31:00,1.76065,1.7607,1.7606,1.76065,9000000.0
2008-09-10 04:32:00,1.76065,1.7608,1.76065,1.7608,25200000.0
2008-09-10 04:33:00,1.7607,1.7607,1.76065,1.76065,5000000.0
2008-09-10 04:34:00,1.76065,1.76075,1.7606,1.76075,17700000.0
2008-09-10 04:35:00,1.76075,1.76085,1.76075,1.76085,21000000.0
2008-09-10 04:36:00,1.76085,1.76085,1.76085,1.76085,11000000.0
2008-09-10 04:37:00,1.76085,1.761,1.76085,1.761,51700000.0
2008-09-10 04:38:00,1.761,1.7613,1.761,1.7613,127800000.0
2008-09-10 04:39:00,1.7614,1.7614,1.7612,1.7612,115500000.0
2008-09-10 04:40:00,1.7612,1.7612,1.761,1.761,66400000.0
2008-09-10 04:41:00,1.76064,1.76079,1.76038,1.76042,216000009.0
2008-09-10 04:42:00,1.761,1.761,1.761,1.761,14100000.0
2008-09-10 04:43:00,1.761,1.761,1.761,1.761,49800000.0
2008-09-10 04:44:00,1.761,1.761,1.761,1.761,62600000.0
2008-09-10 04:45:00,1.761,1.761,1.761,1.761,4800000.0
2008-09-10 04:46:00,1.76105,1.7612,1.76105,1.7612,43500000.0
2008-09-10 04:47:00,1.7612,1.7612,1.761,1.761,57300000.0
2008-09-10 04:48:00,1.761,1.761,1.7608,1.76095,59300000.0
2008-09-10 04:49:00,1.76095,1.7612,1.76095,1.7612,98300000.0
2008-09-10 04:50:00,1.7612,1.7612,1.761,1.761,109200000.0
2008-09-10 04:51:00,1.761,1.761,1.761,1.761,85900000.0
2008-09-10 04:52:00,1.761,1.761,1.76085,1.76085,67000000.0
2008-09-10 04:53:00,1.76085,1.76085,1.76075,1.76075,12000000.0
2008-09-10 04:54:00,1.76075,1.76075,1.7607,1.7607,6000000.0
2008-09-10 04:55:00,1.7607,1.7607,1.7602,1.7603,22100000.0
2008-09-10 04:56:00,1.7603,1.7605,1.7603,1.7605,18700000.0
2008-09-10 04:57:00,1.7605,1.7605,1.76025,1.76025,33600000.0
2008-09-10 04:58:00,1.76027,1.76035,1.75989,1.75989,5000000.0
2008-09-10 04:59:00,1.76025,1.7603,1.76025,1.7603,12300000.0
2008-09-10 05:00:00,1.7603,1.7604,1.7602,1.7604,28800000.0
2008-09-10 05:01:00,1.7604,1.7604,1.76005,1.76025,75500000.0
2008-09-10 05:02:00,1.76025,1.7608,1.7602,1.7608,273300000.0
2008-09-10 05:03:00,1.7609,1.7612,1.7608,1.76105,32100000.0
2008-09-10 05:04:00,1.76105,1.7611,1.76095,1.76095,16400000.0
2008-09-10 05:05:00,1.76095,1.7617,1.76095,1.7617,102300000.0
2008-09-10 05:06:00,1.7617,1.7619,1.7614,1.7615,137400000.0
2008-09-10 05:07:00,1.7615,1.7617,1.7614,1.7616,64800000.0
2008-09-10 05:08:00,1.7616,1.7617,1.7615,1.7615,121600000.0
2008-09-10 05:09:00,1.7615,1.76165,1.7613,1.76135,181100000.0
2008-09-10 05:10:00,1.76135,1.7616,1.76135,1.76145,145000001.0
2008-09-10 05:11:00,1.7614,1.7614,1.7614,1.7614,35000000.0
2008-09-10 05:12:00,1.7614,1.7614,1.7613,1.7613,661100000.0
2008-09-10 05:13:00,1.7613,1.76155,1.7613,1.76155,278500002.0
2008-09-10 05:14:00,1.76155,1.76155,1.7615,1.76155,35000001.0
2008-09-10 05:15:00,1.76155,1.76155,1.76155,1.76155,19600000.0
2008-09-10 05:16:00,1.76155,1.76165,1.76155,1.76165,13200000.0
2008-09-10 05:17:00,1.7616,1.7616,1.76145,1.7615,17400000.0
2008-09-10 05:18:00,1.76155,1.76165,1.76155,1.7616,9400000.0
2008-09-10 05:19:00,1.76165,1.76185,1.76165,1.7618,6200000.0
2008-09-10 05:20:00,1.7619,1.7619,1.7617,1.7619,45200000.0
2008-09-10 05:21:00,1.7621,1.763,1.76205,1.76235,133900000.0
2008-09-10 05:22:00,1.7625,1.7626,1.7625,1.76255,86700000.0
2008-09-10 05:23:00,1.76255,1.76255,1.7625,1.7625,63400000.0
2008-09-10 05:24:00,1.7625,1.7625,1.7625,1.7625,72000000.0
2008-09-10 05:25:00,1.7625,1.7625,1.7625,1.7625,36000000.0
2008-09-10 05:26:00,1.7625,1.76255,1.7625,1.76255,73200000.0
2008-09-10 05:27:00,1.76255,1.76275,1.76255,1.76275,129200000.0
2008-09-10 05:28:00,1.76275,1.76275,1.7625,1.7625,14900000.0
2008-09-10 05:29:00,1.7625,1.7625,1.76245,1.76245,3000000.0
2008-09-10 05:30:00,1.7624,1.76245,1.76195,1.76195,41700000.0
2008-09-10 05:31:00,1.76195,1.76195,1.7618,1.7618,72400000.0
2008-09-10 05:32:00,1.7618,1.7618,1.76095,1.7618,149400000.0
2008-09-10 05:33:00,1.7618,1.7622,1.7618,1.7621,91000000.0
2008-09-10 05:34:00,1.7621,1.7621,1.7621,1.7621,3000000.0
2008-09-10 05:35:00,1.76175,1.76179,1.7616,1.76175,119400000.0
2008-09-10 05:36:00,1.7621,1.7621,1.7621,1.7621,14200000.0
2008-09-10 05:37:00,1.7621,1.7621,1.7621,1.7621,5000000.0
2008-09-10 05:38:00,1.76188,1.76192,1.76167,1.7617,24300000.0
2008-09-10 05:39:00,1.76181,1.762,1.76163,1.76173,52400000.0
2008-09-10 05:40:00,1.7621,1.7621,1.7621,1.7621,1000000.0
2008-09-10 05:41:00,1.7621,1.7621,1.7621,1.7621,4000000.0
2008-09-10 05:42:00,1.7621,1.7621,1.7621,1.7621,3000000.0
2008-09-10 05:43:00,1.7621,1.7621,1.7621,1.7621,4000000.0
2008-09-10 05:44:00,1.76178,1.76183,1.76152,1.76183,93300000.0
2008-09-10 05:45:00,1.7621,1.76215,1.7621,1.7621,43200000.0
2008-09-10 05:46:00,1.7621,1.7622,1.7621,1.7622,9000000.0
2008-09-10 05:47:00,1.7622,1.7622,1.7621,1.7621,17400000.0
2008-09-10 05:48:00,1.7621,1.7621,1.7621,1.7621,42200000.0
2008-09-10 05:49:00,1.7621,1.7625,1.76205,1.76245,233099999.0
2008-09-10 05:50:00,1.76245,1.7625,1.76245,1.76245,27000000.0
2008-09-10 05:51:00,1.76245,1.7625,1.7624,1.7624,272200000.0
2008-09-10 05:52:00,1.7624,1.7624,1.76155,1.76175,104100000.0
2008-09-10 05:53:00,1.7617,1.7618,1.7617,1.76175,52500000.0
2008-09-10 05:54:00,1.7618,1.7623,1.7618,1.76225,112800000.0
2008-09-10 05:55:00,1.76225,1.76225,1.762,1.762,278800000.0
2008-09-10 05:56:00,1.762,1.762,1.762,1.762,388800024.0
2008-09-10 05:57:00,1.762,1.762,1.762,1.762,97200006.0
2008-09-10 05:58:00,1.762,1.762,1.762,1.762,194400012.0
2008-09-10 05:59:00,1.762,1.762,1.76175,1.76185,618700028.0
2008-09-10 06:00:00,1.7618,1.7618,1.76175,1.76175,6000000.0
2008-09-10 06:01:00,1.7618,1.762,1.76175,1.7619,153100007.0
2008-09-10 06:02:00,1.7619,1.7619,1.76165,1.7619,761100004.0
2008-09-10 06:03:00,1.7619,1.762,1.7615,1.7619,1257499973.0
2008-09-10 06:04:00,1.7619,1.7619,1.7619,1.7619,126599998.0
2008-09-10 06:05:00,1.7619,1.7619,1.7619,1.7619,253199996.0
2008-09-10 06:06:00,1.7619,1.7619,1.7619,1.7619,126599998.0
2008-09-10 06:07:00,1.76176,1.7618,1.76145,1.76177,38000000.0
2008-09-10 06:08:00,1.7619,1.7619,1.76115,1.7612,384999994.0
2008-09-10 06:09:00,1.7612,1.7613,1.76095,1.76095,79000000.0
2008-09-10 06:10:00,1.76095,1.7611,1.7608,1.7608,292100004.0
2008-09-10 06:11:00,1.7608,1.7608,1.7606,1.7606,131400000.0
2008-09-10 06:12:00,1.7606,1.7606,1.7606,1.7606,57000000.0
2008-09-10 06:13:00,1.7606,1.76065,1.7606,1.76065,97600000.0
2008-09-10 06:14:00,1.76065,1.7607,1.7606,1.7606,94000000.0
2008-09-10 06:15:00,1.7606,1.76125,1.7606,1.76125,160300000.0
2008-09-10 06:16:00,1.76125,1.76125,1.7612,1.7612,77100000.0
2008-09-10 06:17:00,1.7612,1.7619,1.7611,1.76115,447600000.0
2008-09-10 06:18:00,1.7613,1.762,1.7613,1.76195,109500001.0
2008-09-10 06:19:00,1.76176,1.76197,1.76158,1.76175,116200000.0
2008-09-10 06:20:00,1.7619,1.7619,1.7619,1.7619,1000000.0
2008-09-10 06:21:00,1.76185,1.7619,1.76185,1.7619,2000000.0
2008-09-10 06:22:00,1.7618,1.7618,1.7615,1.7615,48200001.0
2008-09-10 06:23:00,1.7615,1.7616,1.7615,1.7616,38200000.0
2008-09-10 06:24:00,1.7616,1.76165,1.7616,1.76165,99999999.0
2008-09-10 06:25:00,1.76165,1.76165,1.7616,1.76165,42400000.0
2008-09-10 06:26:00,1.7616,1.76165,1.7616,1.76165,200299998.0
2008-09-10 06:27:00,1.76165,1.7617,1.7616,1.76165,81000001.0
2008-09-10 06:28:00,1.76165,1.7617,1.7616,1.7616,396900006.0
2008-09-10 06:29:00,1.7616,1.7617,1.7616,1.7617,256400003.0
2008-09-10 06:30:00,1.7617,1.76215,1.7617,1.7621,250400000.0
2008-09-10 06:31:00,1.7621,1.7622,1.7621,1.7622,86400000.0
2008-09-10 06:32:00,1.7622,1.7641,1.7621,1.7641,289100001.0
2008-09-10 06:33:00,1.76405,1.76425,1.7634,1.764,720200015.0
2008-09-10 06:34:00,1.764,1.7644,1.76395,1.7644,81700000.0
2008-09-10 06:35:00,1.76435,1.7654,1.76435,1.7653,503200001.0
2008-09-10 06:36:00,1.76525,1.76585,1.7652,1.76575,226400000.0
2008-09-10 06:37:00,1.7657,1.7669,1.7656,1.7665,770300004.0
2008-09-10 06:38:00,1.7665,1.7665,1.76555,1.766,927800015.0
2008-09-10 06:39:00,1.766,1.766,1.7647,1.7651,404100000.0
2008-09-10 06:40:00,1.7651,1.7651,1.7642,1.76435,442300001.0
2008-09-10 06:41:00,1.76435,1.7646,1.7639,1.7642,256900000.0
2008-09-10 06:42:00,1.76415,1.7646,1.76415,1.7645,274900000.0
2008-09-10 06:43:00,1.7645,1.7645,1.7645,1.7645,97500000.0
2008-09-10 06:44:00,1.7645,1.7652,1.7642,1.76505,161100000.0
2008-09-10 06:45:00,1.76495,1.7651,1.76485,1.765,163900000.0
2008-09-10 06:46:00,1.76505,1.76545,1.76505,1.76545,67200000.0
2008-09-10 06:47:00,1.7653,1.7653,1.7645,1.7648,98000000.0
2008-09-10 06:48:00,1.7648,1.76495,1.7648,1.7648,35400000.0
2008-09-10 06:49:00,1.7648,1.7648,1.7648,1.7648,2000000.0
2008-09-10 06:50:00,1.7648,1.765,1.7648,1.7649,26500000.0
2008-09-10 06:51:00,1.7649,1.7649,1.7644,1.7644,121200001.0
2008-09-10 06:52:00,1.7644,1.7644,1.7644,1.7644,79100000.0
2008-09-10 06:53:00,1.7644,1.7644,1.7642,1.7644,171900000.0
2008-09-10 06:54:00,1.7644,1.7644,1.76385,1.7639,381699998.0
2008-09-10 06:55:00,1.7639,1.76405,1.7639,1.764,308399995.0
2008-09-10 06:56:00,1.764,1.76405,1.76395,1.764,45800000.0
2008-09-10 06:57:00,1.764,1.7641,1.7639,1.7639,90600000.0
2008-09-10 06:58:00,1.7639,1.76395,1.7639,1.76395,62200000.0
2008-09-10 06:59:00,1.76395,1.76395,1.76315,1.76365,69700000.0
2008-09-10 07:00:00,1.7636,1.76365,1.763,1.7632,51000000.0
2008-09-10 07:01:00,1.76325,1.7641,1.76325,1.76395,112400000.0
2008-09-10 07:02:00,1.76395,1.7641,1.76395,1.764,81000000.0
2008-09-10 07:03:00,1.764,1.7643,1.764,1.7641,174800000.0
2008-09-10 07:04:00,1.76405,1.7644,1.76405,1.7644,77800000.0
2008-09-10 07:05:00,1.7644,1.7648,1.7644,1.76475,429600003.0
2008-09-10 07:06:00,1.7647,1.7647,1.7647,1.7647,200600000.0
2008-09-10 07:07:00,1.7647,1.7647,1.7645,1.7645,110700000.0
2008-09-10 07:08:00,1.76455,1.765,1.7645,1.765,87100000.0
2008-09-10 07:09:00,1.765,1.7652,1.76485,1.76485,145200000.0
2008-09-10 07:10:00,1.76485,1.7651,1.7648,1.765,69200000.0
2008-09-10 07:11:00,1.7651,1.7651,1.76435,1.76435,95100000.0
2008-09-10 07:12:00,1.7644,1.7644,1.76435,1.76435,15600000.0
2008-09-10 07:13:00,1.76435,1.76435,1.76425,1.7643,39800000.0
2008-09-10 07:14:00,1.76435,1.76435,1.76425,1.7643,53800000.0
2008-09-10 07:15:00,1.7643,1.7643,1.7639,1.764,50000000.0
2008-09-10 07:16:00,1.764,1.764,1.764,1.764,34900000.0
2008-09-10 07:17:00,1.764,1.7642,1.764,1.7642,14900000.0
2008-09-10 07:18:00,1.7642,1.7643,1.764,1.76415,106300000.0
2008-09-10 07:19:00,1.76415,1.7643,1.76405,1.7642,477300000.0
2008-09-10 07:20:00,1.7642,1.7642,1.7642,1.7642,131200000.0
2008-09-10 07:21:00,1.7642,1.7648,1.76415,1.7648,459300001.0
2008-09-10 07:22:00,1.7648,1.7649,1.7648,1.7649,190500000.0
2008-09-10 07:23:00,1.7649,1.765,1.76485,1.765,109000000.0
2008-09-10 07:24:00,1.765,1.765,1.7649,1.76495,62900000.0
2008-09-10 07:25:00,1.7649,1.765,1.7649,1.76495,22400000.0
2008-09-10 07:26:00,1.7649,1.76495,1.7649,1.7649,45300000.0
2008-09-10 07:27:00,1.7649,1.7656,1.7647,1.7656,402600000.0
2008-09-10 07:28:00,1.76555,1.7664,1.7655,1.7663,471100001.0
2008-09-10 07:29:00,1.7663,1.7664,1.766,1.766,358000000.0
2008-09-10 07:30:00,1.766,1.7662,1.766,1.766,345700001.0
2008-09-10 07:31:00,1.766,1.766,1.76485,1.7649,176100000.0
2008-09-10 07:32:00,1.7649,1.76525,1.7649,1.7652,191099999.0
2008-09-10 07:33:00,1.7652,1.7652,1.7648,1.7648,65200000.0
2008-09-10 07:34:00,1.7649,1.7652,1.7643,1.7643,115100000.0
2008-09-10 07:35:00,1.7643,1.7643,1.7639,1.7639,157199999.0
2008-09-10 07:36:00,1.7639,1.7642,1.7639,1.764,320200002.0
2008-09-10 07:37:00,1.764,1.76475,1.764,1.76425,359000002.0
2008-09-10 07:38:00,1.7642,1.7644,1.7637,1.7638,171300000.0
2008-09-10 07:39:00,1.7638,1.7638,1.763,1.763,130800000.0
2008-09-10 07:40:00,1.763,1.7639,1.763,1.7636,99000000.0
2008-09-10 07:41:00,1.7636,1.7636,1.7636,1.7636,14700000.0
2008-09-10 07:42:00,1.7636,1.7636,1.7629,1.763,56200000.0
2008-09-10 07:43:00,1.7631,1.7631,1.763,1.76305,89600000.0
2008-09-10 07:44:00,1.7631,1.7631,1.763,1.76305,38900000.0
2008-09-10 07:45:00,1.76305,1.7633,1.76295,1.7633,108700000.0
2008-09-10 07:46:00,1.7633,1.7633,1.7631,1.7631,266500000.0
2008-09-10 07:47:00,1.7631,1.7631,1.7631,1.7631,249400000.0
2008-09-10 07:48:00,1.7631,1.7631,1.7627,1.7627,137400000.0
2008-09-10 07:49:00,1.7627,1.76275,1.7626,1.7626,257600000.0
2008-09-10 07:50:00,1.76265,1.76265,1.76255,1.76255,242900000.0
2008-09-10 07:51:00,1.7626,1.76315,1.7626,1.76315,69900000.0
2008-09-10 07:52:00,1.7631,1.7637,1.76305,1.7637,159100000.0
2008-09-10 07:53:00,1.76375,1.7638,1.76295,1.76305,290100000.0
2008-09-10 07:54:00,1.7631,1.76335,1.76305,1.76315,56500000.0
2008-09-10 07:55:00,1.7633,1.7634,1.76285,1.763,63700000.0
2008-09-10 07:56:00,1.763,1.763,1.76225,1.7623,171700000.0
2008-09-10 07:57:00,1.7625,1.7625,1.7621,1.7622,64400000.0
2008-09-10 07:58:00,1.7622,1.7623,1.7618,1.7618,361599996.0
2008-09-10 07:59:00,1.7619,1.7625,1.76165,1.7624,273400000.0
2008-09-10 08:00:00,1.7624,1.7628,1.7624,1.7626,64000000.0
2008-09-10 08:01:00,1.76255,1.76275,1.7625,1.7627,23000000.0
2008-09-10 08:02:00,1.76265,1.76265,1.7618,1.7621,176900000.0
2008-09-10 08:03:00,1.7621,1.7623,1.7621,1.7623,26600000.0
2008-09-10 08:04:00,1.76225,1.7625,1.7622,1.7624,146999999.0
2008-09-10 08:05:00,1.7624,1.7624,1.7624,1.7624,28000000.0
2008-09-10 08:06:00,1.7624,1.7625,1.7624,1.7624,93100000.0
2008-09-10 08:07:00,1.7624,1.7624,1.76115,1.76115,190300001.0
2008-09-10 08:08:00,1.76115,1.7614,1.7611,1.76125,157500000.0
2008-09-10 08:09:00,1.76125,1.7613,1.76095,1.7611,354200000.0
2008-09-10 08:10:00,1.7611,1.7611,1.7606,1.76075,163500000.0
2008-09-10 08:11:00,1.76075,1.7609,1.7607,1.7607,98300000.0
2008-09-10 08:12:00,1.7607,1.7609,1.7607,1.7609,209500000.0
2008-09-10 08:13:00,1.76085,1.76115,1.7608,1.76115,111300000.0
2008-09-10 08:14:00,1.7611,1.76175,1.76105,1.76175,108900000.0
2008-09-10 08:15:00,1.76175,1.7619,1.7616,1.7616,224700000.0
2008-09-10 08:16:00,1.76165,1.76195,1.7616,1.7619,320699998.0
2008-09-10 08:17:00,1.7619,1.7619,1.7616,1.7617,271000000.0
2008-09-10 08:18:00,1.7617,1.7617,1.76145,1.7616,223600000.0
2008-09-10 08:19:00,1.76155,1.76185,1.7609,1.7614,558200000.0
2008-09-10 08:20:00,1.7614,1.76205,1.7614,1.762,159300000.0
2008-09-10 08:21:00,1.762,1.7626,1.7618,1.76255,343499999.0
2008-09-10 08:22:00,1.7625,1.7626,1.76225,1.7626,431400000.0
2008-09-10 08:23:00,1.7626,1.7633,1.7626,1.76325,71200000.0
2008-09-10 08:24:00,1.76325,1.7633,1.7625,1.7632,528700000.0
2008-09-10 08:25:00,1.7632,1.7636,1.7631,1.7635,267300000.0
2008-09-10 08:26:00,1.7634,1.7634,1.7632,1.7634,183500000.0
2008-09-10 08:27:00,1.76305,1.7633,1.76295,1.7631,214600000.0
2008-09-10 08:28:00,1.7631,1.7633,1.7628,1.7632,248900000.0
2008-09-10 08:29:00,1.7632,1.7646,1.7632,1.7643,355999999.0
2008-09-10 08:30:00,1.7643,1.7643,1.7635,1.76365,253000000.0
2008-09-10 08:31:00,1.76365,1.7646,1.76365,1.7645,454200000.0
2008-09-10 08:32:00,1.7645,1.7657,1.7642,1.7651,494900003.0
2008-09-10 08:33:00,1.7651,1.7651,1.76455,1.76465,342600001.0
2008-09-10 08:34:00,1.76465,1.76465,1.7644,1.76455,102700000.0
2008-09-10 08:35:00,1.76455,1.7651,1.7644,1.76505,381600002.0
2008-09-10 08:36:00,1.765,1.7654,1.7649,1.765,137800000.0
2008-09-10 08:37:00,1.765,1.7651,1.7646,1.7647,156800000.0
2008-09-10 08:38:00,1.7647,1.7648,1.7645,1.7645,256900000.0
2008-09-10 08:39:00,1.7645,1.7647,1.7644,1.7644,222100000.0
2008-09-10 08:40:00,1.7644,1.7645,1.76415,1.76425,143700000.0
2008-09-10 08:41:00,1.76425,1.7645,1.76415,1.7642,233099999.0
2008-09-10 08:42:00,1.7642,1.7642,1.76375,1.7638,229400000.0
2008-09-10 08:43:00,1.7638,1.76445,1.7638,1.7644,250800000.0
2008-09-10 08:44:00,1.7645,1.76475,1.76445,1.76475,36300000.0
2008-09-10 08:45:00,1.76475,1.76565,1.7647,1.76555,295700000.0
2008-09-10 08:46:00,1.7656,1.7662,1.7656,1.76585,141900000.0
2008-09-10 08:47:00,1.76585,1.76605,1.7656,1.7656,425400000.0
2008-09-10 08:48:00,1.76575,1.7659,1.7651,1.76545,441900002.0
2008-09-10 08:49:00,1.76545,1.7656,1.7649,1.7651,256900000.0
2008-09-10 08:50:00,1.76505,1.76535,1.765,1.7651,127900000.0
2008-09-10 08:51:00,1.7651,1.7651,1.76375,1.76395,262100000.0
2008-09-10 08:52:00,1.764,1.7645,1.76395,1.7645,193700000.0
2008-09-10 08:53:00,1.76435,1.7648,1.7638,1.7648,502900000.0
2008-09-10 08:54:00,1.7647,1.7649,1.76465,1.7648,86200000.0
2008-09-10 08:55:00,1.7648,1.7651,1.7647,1.7649,214200000.0
2008-09-10 08:56:00,1.7649,1.7652,1.7648,1.7652,142000000.0
2008-09-10 08:57:00,1.7652,1.7653,1.7643,1.7644,308400000.0
2008-09-10 08:58:00,1.7642,1.7643,1.7637,1.7638,159900001.0
2008-09-10 08:59:00,1.7638,1.764,1.7635,1.76365,339400000.0
2008-09-10 09:00:00,1.7637,1.7639,1.7634,1.7635,309700000.0
2008-09-10 09:01:00,1.7635,1.765,1.7635,1.765,339700000.0
2008-09-10 09:02:00,1.765,1.7652,1.7644,1.7647,590800001.0
2008-09-10 09:03:00,1.7647,1.7647,1.7644,1.7645,81400000.0
2008-09-10 09:04:00,1.7645,1.7645,1.7644,1.7644,70100000.0
2008-09-10 09:05:00,1.7644,1.7644,1.7639,1.7641,298200000.0
2008-09-10 09:06:00,1.7641,1.7641,1.7637,1.7637,356400001.0
2008-09-10 09:07:00,1.7637,1.764,1.76325,1.7639,396400001.0
2008-09-10 09:08:00,1.76405,1.7645,1.76385,1.76425,394700000.0
2008-09-10 09:09:00,1.76425,1.76455,1.764,1.7642,447700002.0
2008-09-10 09:10:00,1.7642,1.7646,1.76415,1.7646,297200000.0
2008-09-10 09:11:00,1.7646,1.7657,1.7646,1.7656,448900000.0
2008-09-10 09:12:00,1.7654,1.76565,1.7652,1.76565,342700000.0
2008-09-10 09:13:00,1.76565,1.76565,1.76525,1.7653,412900001.0
2008-09-10 09:14:00,1.7654,1.7654,1.7651,1.7651,324000000.0
2008-09-10 09:15:00,1.7652,1.7653,1.7649,1.7651,603900000.0
2008-09-10 09:16:00,1.7651,1.76555,1.76505,1.76555,309100002.0
2008-09-10 09:17:00,1.7655,1.76555,1.7652,1.76555,358500000.0
2008-09-10 09:18:00,1.76555,1.76565,1.7654,1.76545,175200000.0
2008-09-10 09:19:00,1.7655,1.7656,1.76545,1.76555,141100000.0
2008-09-10 09:20:00,1.76555,1.7656,1.765,1.765,136200000.0
2008-09-10 09:21:00,1.76505,1.76515,1.76465,1.76495,262300000.0
2008-09-10 09:22:00,1.76495,1.765,1.76455,1.76455,283700000.0
2008-09-10 09:23:00,1.7646,1.7651,1.7643,1.7643,446000000.0
2008-09-10 09:24:00,1.7643,1.7656,1.7643,1.7656,558400001.0
2008-09-10 09:25:00,1.7656,1.7658,1.76545,1.76545,225299999.0
2008-09-10 09:26:00,1.76545,1.7657,1.76545,1.7656,181800001.0
2008-09-10 09:27:00,1.76555,1.76555,1.76505,1.76505,104800000.0
2008-09-10 09:28:00,1.765,1.765,1.76455,1.76455,384300000.0
2008-09-10 09:29:00,1.7646,1.765,1.76405,1.765,534300000.0
2008-09-10 09:30:00,1.7651,1.7652,1.76475,1.7652,326499999.0
2008-09-10 09:31:00,1.7652,1.76575,1.7648,1.7657,457900001.0
2008-09-10 09:32:00,1.76575,1.76615,1.76555,1.76585,594700000.0
2008-09-10 09:33:00,1.76585,1.76585,1.7657,1.7658,308099999.0
2008-09-10 09:34:00,1.76575,1.76575,1.7651,1.7655,311100000.0
2008-09-10 09:35:00,1.7655,1.7658,1.7655,1.76565,301000001.0
2008-09-10 09:36:00,1.7656,1.76575,1.76545,1.76575,461500000.0
2008-09-10 09:37:00,1.7658,1.76595,1.76575,1.76585,332600000.0
2008-09-10 09:38:00,1.76585,1.7659,1.7658,1.76585,226100000.0
2008-09-10 09:39:00,1.76585,1.76585,1.7656,1.7656,175600000.0
2008-09-10 09:40:00,1.7656,1.7659,1.76555,1.76555,468900001.0
2008-09-10 09:41:00,1.76555,1.76555,1.7646,1.76465,346200001.0
2008-09-10 09:42:00,1.76465,1.7648,1.76445,1.76455,334200000.0
2008-09-10 09:43:00,1.76455,1.7647,1.7641,1.7643,351599999.0
2008-09-10 09:44:00,1.7643,1.7646,1.76425,1.7646,206800000.0
2008-09-10 09:45:00,1.7645,1.765,1.76445,1.7648,364000000.0
2008-09-10 09:46:00,1.7648,1.7656,1.7648,1.7655,667100002.0
2008-09-10 09:47:00,1.7655,1.76555,1.76475,1.765,361700000.0
2008-09-10 09:48:00,1.765,1.7653,1.76495,1.7651,391300000.0
2008-09-10 09:49:00,1.7651,1.7666,1.7651,1.7665,624800002.0
2008-09-10 09:50:00,1.7666,1.767,1.7665,1.7667,427900000.0
2008-09-10 09:51:00,1.7667,1.76675,1.7664,1.76645,664100000.0
2008-09-10 09:52:00,1.7665,1.7669,1.7664,1.7667,481400000.0
2008-09-10 09:53:00,1.76675,1.7675,1.7667,1.76705,712700002.0
2008-09-10 09:54:00,1.76705,1.76715,1.7665,1.7665,432400000.0
2008-09-10 09:55:00,1.7665,1.7666,1.7663,1.7666,188000000.0
2008-09-10 09:56:00,1.7666,1.7675,1.7665,1.7672,440600000.0
2008-09-10 09:57:00,1.7672,1.7676,1.76715,1.7676,570999999.0
2008-09-10 09:58:00,1.7676,1.76765,1.7672,1.76725,219800000.0
2008-09-10 09:59:00,1.76725,1.76725,1.7666,1.7667,431400000.0
2008-09-10 10:00:00,1.7667,1.7673,1.7666,1.76695,366300001.0
2008-09-10 10:01:00,1.76695,1.76695,1.7668,1.76685,108200000.0
2008-09-10 10:02:00,1.76685,1.7669,1.7667,1.7667,395600000.0
2008-09-10 10:03:00,1.7667,1.76725,1.7667,1.7672,226400000.0
2008-09-10 10:04:00,1.7672,1.7672,1.7668,1.7668,266200000.0
2008-09-10 10:05:00,1.7668,1.76685,1.76675,1.76675,48400000.0
2008-09-10 10:06:00,1.76675,1.7669,1.76675,1.7669,144700000.0
2008-09-10 10:07:00,1.7668,1.7668,1.7667,1.7668,180700000.0
2008-09-10 10:08:00,1.76675,1.7672,1.76655,1.7672,349300000.0
2008-09-10 10:09:00,1.7671,1.76725,1.7668,1.76685,510000000.0
2008-09-10 10:10:00,1.76685,1.7672,1.76685,1.7672,417200000.0
2008-09-10 10:11:00,1.767,1.76705,1.76655,1.7666,240600000.0
2008-09-10 10:12:00,1.7666,1.7673,1.7665,1.7668,369200000.0
2008-09-10 10:13:00,1.7668,1.76735,1.7668,1.76705,435200000.0
2008-09-10 10:14:00,1.76695,1.7671,1.7666,1.76675,286700000.0
2008-09-10 10:15:00,1.7668,1.76685,1.76655,1.7667,184200000.0
2008-09-10 10:16:00,1.7667,1.76695,1.76635,1.76695,302700001.0
2008-09-10 10:17:00,1.76695,1.767,1.7666,1.767,423400001.0
2008-09-10 10:18:00,1.767,1.7672,1.7669,1.767,432900002.0
2008-09-10 10:19:00,1.76705,1.76705,1.7665,1.76675,422900000.0
2008-09-10 10:20:00,1.7667,1.76685,1.7666,1.7667,340500000.0
2008-09-10 10:21:00,1.7667,1.7667,1.76645,1.7665,331900000.0
2008-09-10 10:22:00,1.7665,1.7667,1.7664,1.76645,291000000.0
2008-09-10 10:23:00,1.76645,1.7666,1.7662,1.7664,280300000.0
2008-09-10 10:24:00,1.76645,1.76645,1.7663,1.7663,175600000.0
2008-09-10 10:25:00,1.7663,1.7668,1.7663,1.7665,269500000.0
2008-09-10 10:26:00,1.7665,1.7665,1.76635,1.7664,177000000.0
2008-09-10 10:27:00,1.7664,1.7664,1.7662,1.76625,202400000.0
2008-09-10 10:28:00,1.76625,1.76635,1.76605,1.76605,188300000.0
2008-09-10 10:29:00,1.766,1.76605,1.7654,1.7657,376000000.0
2008-09-10 10:30:00,1.7655,1.7658,1.76505,1.7656,517500000.0
2008-09-10 10:31:00,1.7656,1.7657,1.7655,1.7656,230500000.0
2008-09-10 10:32:00,1.7655,1.7658,1.7655,1.7656,270200000.0
2008-09-10 10:33:00,1.7656,1.7658,1.76545,1.76575,328200000.0
2008-09-10 10:34:00,1.76575,1.76575,1.7652,1.7652,188400000.0
2008-09-10 10:35:00,1.7652,1.7654,1.7651,1.76535,636699997.0
2008-09-10 10:36:00,1.76535,1.7657,1.7652,1.7657,489700000.0
2008-09-10 10:37:00,1.7657,1.7662,1.76565,1.76615,420000001.0
2008-09-10 10:38:00,1.76605,1.7664,1.76605,1.7662,278800000.0
2008-09-10 10:39:00,1.76615,1.7662,1.7657,1.76575,649200000.0
2008-09-10 10:40:00,1.76585,1.7659,1.7656,1.7657,642400000.0
2008-09-10 10:41:00,1.76575,1.766,1.7655,1.7655,745899999.0
2008-09-10 10:42:00,1.76555,1.7658,1.7654,1.76545,396300001.0
2008-09-10 10:43:00,1.76545,1.76565,1.76545,1.76555,326000000.0
2008-09-10 10:44:00,1.76555,1.7657,1.7655,1.76565,360100000.0
2008-09-10 10:45:00,1.7657,1.7658,1.76555,1.76555,469100000.0
2008-09-10 10:46:00,1.76555,1.7656,1.7654,1.7654,267900000.0
2008-09-10 10:47:00,1.7654,1.76545,1.76445,1.76445,562200000.0
2008-09-10 10:48:00,1.7645,1.7645,1.76285,1.76325,841500001.0
2008-09-10 10:49:00,1.76325,1.76475,1.7632,1.7647,705100000.0
2008-09-10 10:50:00,1.7647,1.7654,1.76455,1.7652,542100000.0
2008-09-10 10:51:00,1.7652,1.76525,1.76405,1.76405,597000000.0
2008-09-10 10:52:00,1.7641,1.76445,1.76375,1.7639,418300000.0
2008-09-10 10:53:00,1.76385,1.7647,1.76365,1.7646,724800000.0
2008-09-10 10:54:00,1.76455,1.76455,1.76375,1.764,501900000.0
2008-09-10 10:55:00,1.7641,1.7641,1.7637,1.764,616999999.0
2008-09-10 10:56:00,1.764,1.7643,1.7638,1.7643,391400000.0
2008-09-10 10:57:00,1.7643,1.76445,1.764,1.7642,612200004.0
2008-09-10 10:58:00,1.7642,1.7647,1.7638,1.7646,395800000.0
2008-09-10 10:59:00,1.7646,1.76495,1.7643,1.7643,553099999.0
2008-09-10 11:00:00,1.7643,1.76445,1.7636,1.7636,601800000.0
2008-09-10 11:01:00,1.7636,1.7642,1.7636,1.76385,522600001.0
2008-09-10 11:02:00,1.7638,1.7642,1.7636,1.7637,567939998.0
2008-09-10 11:03:00,1.7639,1.7639,1.7637,1.76375,216900000.0
2008-09-10 11:04:00,1.7638,1.764,1.76375,1.7639,348100000.0
2008-09-10 11:05:00,1.76395,1.7643,1.76395,1.764,264700000.0
2008-09-10 11:06:00,1.764,1.76405,1.76375,1.76405,248000000.0
2008-09-10 11:07:00,1.764,1.7648,1.764,1.7647,399000000.0
2008-09-10 11:08:00,1.7647,1.7648,1.76465,1.76465,320499999.0
2008-09-10 11:09:00,1.7647,1.76475,1.7644,1.76455,261600000.0
2008-09-10 11:10:00,1.76455,1.7648,1.76455,1.7646,111300000.0
2008-09-10 11:11:00,1.7647,1.7649,1.7647,1.7648,447200000.0
2008-09-10 11:12:00,1.7648,1.7649,1.7646,1.7646,299100000.0
2008-09-10 11:13:00,1.7646,1.7647,1.76455,1.7647,128800000.0
2008-09-10 11:14:00,1.7647,1.76555,1.7647,1.7655,472100000.0
2008-09-10 11:15:00,1.7655,1.7655,1.7653,1.7653,259800000.0
2008-09-10 11:16:00,1.7653,1.7653,1.765,1.76515,571500000.0
2008-09-10 11:17:00,1.76515,1.76555,1.7651,1.76535,208600000.0
2008-09-10 11:18:00,1.76535,1.76545,1.76515,1.7652,294600000.0
2008-09-10 11:19:00,1.7652,1.7654,1.7652,1.76535,185100000.0
2008-09-10 11:20:00,1.76535,1.76535,1.76525,1.7653,193900000.0
2008-09-10 11:21:00,1.7653,1.7654,1.7652,1.7653,256600000.0
2008-09-10 11:22:00,1.76535,1.76535,1.7649,1.7651,358300000.0
2008-09-10 11:23:00,1.7651,1.76555,1.76495,1.7655,392800000.0
2008-09-10 11:24:00,1.7655,1.7664,1.7654,1.7662,339200000.0
2008-09-10 11:25:00,1.76625,1.76625,1.7657,1.7658,490400000.0
2008-09-10 11:26:00,1.7658,1.76585,1.7655,1.7655,733300000.0
2008-09-10 11:27:00,1.7655,1.7656,1.7654,1.7655,409000001.0
2008-09-10 11:28:00,1.76545,1.76585,1.7652,1.76565,476600000.0
2008-09-10 11:29:00,1.76575,1.76585,1.7651,1.7651,384000000.0
2008-09-10 11:30:00,1.7651,1.7651,1.763,1.76325,651900000.0
2008-09-10 11:31:00,1.7634,1.7635,1.7606,1.7608,771399999.0
2008-09-10 11:32:00,1.7607,1.76185,1.7605,1.7618,745400001.0
2008-09-10 11:33:00,1.7618,1.76215,1.7597,1.76005,575099999.0
2008-09-10 11:34:00,1.7601,1.76045,1.7576,1.75765,826799999.0
2008-09-10 11:35:00,1.7576,1.75965,1.75705,1.75955,851499999.0
2008-09-10 11:36:00,1.75955,1.76005,1.75945,1.7597,688700000.0
2008-09-10 11:37:00,1.7597,1.7608,1.7597,1.7604,427300000.0
2008-09-10 11:38:00,1.76045,1.76045,1.75955,1.7597,482100001.0
2008-09-10 11:39:00,1.7597,1.7608,1.75965,1.7607,350000000.0
2008-09-10 11:40:00,1.76065,1.7613,1.7601,1.76035,396200000.0
2008-09-10 11:41:00,1.7604,1.7606,1.76035,1.7605,387000000.0
2008-09-10 11:42:00,1.7605,1.761,1.7605,1.761,193700000.0
2008-09-10 11:43:00,1.7611,1.7612,1.7602,1.7605,375200000.0
2008-09-10 11:44:00,1.7605,1.761,1.7604,1.7609,152000000.0
2008-09-10 11:45:00,1.7608,1.7608,1.7599,1.76015,350600000.0
2008-09-10 11:46:00,1.7602,1.7604,1.76,1.7602,445667500.0
2008-09-10 11:47:00,1.7602,1.7603,1.7586,1.7595,718500000.0
2008-09-10 11:48:00,1.75935,1.76025,1.75935,1.7602,421000002.0
2008-09-10 11:49:00,1.7602,1.76095,1.7602,1.76085,397400000.0
2008-09-10 11:50:00,1.76085,1.7611,1.7605,1.76085,308900000.0
2008-09-10 11:51:00,1.76085,1.76085,1.7606,1.76065,256600000.0
2008-09-10 11:52:00,1.7607,1.76085,1.7604,1.7606,344200000.0
2008-09-10 11:53:00,1.7606,1.761,1.7604,1.7605,295800000.0
2008-09-10 11:54:00,1.7605,1.7605,1.75995,1.76035,375200000.0
2008-09-10 11:55:00,1.76035,1.7604,1.76025,1.7604,259400000.0
2008-09-10 11:56:00,1.7604,1.7609,1.7604,1.7606,425500000.0
2008-09-10 11:57:00,1.7606,1.7612,1.7606,1.7611,287800000.0
2008-09-10 11:58:00,1.76125,1.76135,1.7609,1.7609,495300001.0
2008-09-10 11:59:00,1.7609,1.761,1.7607,1.7609,405000000.0
2008-09-10 12:00:00,1.7609,1.7614,1.7609,1.7612,455300000.0
2008-09-10 12:01:00,1.7612,1.7621,1.76115,1.762,424400000.0
2008-09-10 12:02:00,1.762,1.762,1.7612,1.76125,256800000.0
2008-09-10 12:03:00,1.76125,1.76125,1.7604,1.7605,589800000.0
2008-09-10 12:04:00,1.7605,1.7606,1.76025,1.7603,453700000.0
2008-09-10 12:05:00,1.7603,1.7604,1.7584,1.7586,951500000.0
2008-09-10 12:06:00,1.7586,1.7586,1.7577,1.7581,657600001.0
2008-09-10 12:07:00,1.75805,1.7581,1.757,1.7575,432700000.0
2008-09-10 12:08:00,1.7575,1.7581,1.7575,1.758,700900001.0
2008-09-10 12:09:00,1.758,1.75815,1.75765,1.7578,423500000.0
2008-09-10 12:10:00,1.7578,1.7578,1.75665,1.75735,697599999.0
2008-09-10 12:11:00,1.7574,1.7576,1.75725,1.7575,436000000.0
2008-09-10 12:12:00,1.7575,1.7575,1.7572,1.7572,392000000.0
2008-09-10 12:13:00,1.7571,1.7572,1.7568,1.757,374400001.0
2008-09-10 12:14:00,1.75695,1.7571,1.75525,1.7561,523700000.0
2008-09-10 12:15:00,1.756,1.7567,1.75575,1.7566,273500000.0
2008-09-10 12:16:00,1.7566,1.7568,1.7564,1.75675,424200000.0
2008-09-10 12:17:00,1.75675,1.75735,1.7566,1.75735,423100000.0
2008-09-10 12:18:00,1.75735,1.7575,1.7567,1.7572,596599999.0
2008-09-10 12:19:00,1.75725,1.7573,1.7567,1.7568,407200000.0
2008-09-10 12:20:00,1.7568,1.7568,1.7563,1.75635,545500000.0
2008-09-10 12:21:00,1.75635,1.7569,1.75635,1.7569,240100000.0
2008-09-10 12:22:00,1.7568,1.7572,1.7568,1.75695,254300000.0
2008-09-10 12:23:00,1.75695,1.7572,1.75695,1.7572,236000000.0
2008-09-10 12:24:00,1.7572,1.75725,1.75695,1.75695,282800001.0
2008-09-10 12:25:00,1.75695,1.757,1.7569,1.757,42800000.0
2008-09-10 12:26:00,1.757,1.7578,1.757,1.7575,646200000.0
2008-09-10 12:27:00,1.7575,1.75775,1.75745,1.7575,373000000.0
2008-09-10 12:28:00,1.7575,1.7575,1.75705,1.7572,154500000.0
2008-09-10 12:29:00,1.7572,1.7574,1.7572,1.7572,185000000.0
2008-09-10 12:30:00,1.7572,1.7572,1.7569,1.7569,112700000.0
2008-09-10 12:31:00,1.7569,1.7569,1.75675,1.75675,155400001.0
2008-09-10 12:32:00,1.75675,1.75675,1.75595,1.756,357600000.0
2008-09-10 12:33:00,1.75605,1.7562,1.75605,1.75615,123900000.0
2008-09-10 12:34:00,1.75605,1.7563,1.75605,1.7562,384999999.0
2008-09-10 12:35:00,1.75615,1.7563,1.75605,1.75615,147200000.0
2008-09-10 12:36:00,1.75605,1.7564,1.75605,1.7562,428399998.0
2008-09-10 12:37:00,1.75625,1.75625,1.75535,1.7559,603100005.0
2008-09-10 12:38:00,1.7559,1.7559,1.75515,1.75545,545500005.0
2008-09-10 12:39:00,1.7555,1.756,1.75505,1.75585,624600002.0
2008-09-10 12:40:00,1.75585,1.75585,1.75535,1.7556,365100000.0
2008-09-10 12:41:00,1.7556,1.75565,1.75515,1.7552,610200001.0
2008-09-10 12:42:00,1.7552,1.756,1.7552,1.75565,495400000.0
2008-09-10 12:43:00,1.75565,1.7557,1.7552,1.75525,256200000.0
2008-09-10 12:44:00,1.75525,1.7564,1.7552,1.7563,787899999.0
2008-09-10 12:45:00,1.75625,1.75695,1.7562,1.75695,618600005.0
2008-09-10 12:46:00,1.757,1.757,1.7563,1.7567,343899999.0
2008-09-10 12:47:00,1.75675,1.7571,1.75675,1.75705,207100000.0
2008-09-10 12:48:00,1.75705,1.75715,1.75605,1.75635,607300001.0
2008-09-10 12:49:00,1.75645,1.7571,1.75645,1.7566,458199999.0
2008-09-10 12:50:00,1.7566,1.7567,1.75655,1.75655,290900001.0
2008-09-10 12:51:00,1.7567,1.7567,1.7561,1.75625,534500003.0
2008-09-10 12:52:00,1.7563,1.75645,1.7562,1.7564,541300000.0
2008-09-10 12:53:00,1.75625,1.75635,1.7559,1.7563,459800001.0
2008-09-10 12:54:00,1.7563,1.7563,1.75595,1.75615,369200000.0
2008-09-10 12:55:00,1.7561,1.75625,1.75605,1.75615,182300000.0
2008-09-10 12:56:00,1.75615,1.7562,1.75605,1.75615,258400000.0
2008-09-10 12:57:00,1.75615,1.75625,1.7561,1.75615,205000000.0
2008-09-10 12:58:00,1.75615,1.75625,1.7561,1.75625,343900000.0
2008-09-10 12:59:00,1.75625,1.75655,1.7562,1.75635,230800000.0
2008-09-10 13:00:00,1.7564,1.75645,1.75545,1.7555,400500000.0
2008-09-10 13:01:00,1.7555,1.7556,1.75545,1.75555,325300000.0
2008-09-10 13:02:00,1.75555,1.7557,1.7555,1.7556,255100000.0
2008-09-10 13:03:00,1.75565,1.7562,1.75555,1.756,498700000.0
2008-09-10 13:04:00,1.756,1.75605,1.7556,1.7558,408800000.0
2008-09-10 13:05:00,1.75585,1.7561,1.7557,1.7561,372199999.0
2008-09-10 13:06:00,1.7561,1.7561,1.7555,1.7559,287299999.0
2008-09-10 13:07:00,1.7559,1.756,1.7557,1.7558,103100000.0
2008-09-10 13:08:00,1.7558,1.756,1.75575,1.75585,290800000.0
2008-09-10 13:09:00,1.7559,1.7561,1.7558,1.7561,286000000.0
2008-09-10 13:10:00,1.756,1.7562,1.75565,1.75575,271100000.0
2008-09-10 13:11:00,1.75575,1.75575,1.75545,1.75545,148500000.0
2008-09-10 13:12:00,1.7555,1.7556,1.75545,1.7555,187900000.0
2008-09-10 13:13:00,1.7555,1.7556,1.75545,1.7555,202600000.0
2008-09-10 13:14:00,1.7556,1.7556,1.7553,1.75545,158800000.0
2008-09-10 13:15:00,1.7554,1.7554,1.755,1.75515,300400002.0
2008-09-10 13:16:00,1.75515,1.7554,1.75515,1.7554,159800000.0
2008-09-10 13:17:00,1.7554,1.756,1.75535,1.7559,264700000.0
2008-09-10 13:18:00,1.75595,1.7561,1.75585,1.7561,443900000.0
2008-09-10 13:19:00,1.7561,1.75615,1.75585,1.756,328400000.0
2008-09-10 13:20:00,1.756,1.75705,1.7559,1.757,363500000.0
2008-09-10 13:21:00,1.757,1.7573,1.75645,1.757,894599998.0
2008-09-10 13:22:00,1.757,1.7572,1.75685,1.7569,407700000.0
2008-09-10 13:23:00,1.75685,1.7571,1.75685,1.757,246500000.0
2008-09-10 13:24:00,1.757,1.75725,1.757,1.757,157300000.0
2008-09-10 13:25:00,1.757,1.7573,1.7569,1.7571,425300000.0
2008-09-10 13:26:00,1.7571,1.7574,1.75655,1.7573,465200000.0
2008-09-10 13:27:00,1.7574,1.7574,1.7568,1.7569,189700000.0
2008-09-10 13:28:00,1.75685,1.75685,1.75625,1.7565,434200000.0
2008-09-10 13:29:00,1.7566,1.7567,1.756,1.75645,890700000.0
2008-09-10 13:30:00,1.75635,1.75815,1.75635,1.75785,389300000.0
2008-09-10 13:31:00,1.75785,1.75785,1.7565,1.7566,382800000.0
2008-09-10 13:32:00,1.7566,1.75705,1.75605,1.75685,769800001.0
2008-09-10 13:33:00,1.7569,1.75725,1.7568,1.7568,500900000.0
2008-09-10 13:34:00,1.757,1.75785,1.7568,1.75775,455000001.0
2008-09-10 13:35:00,1.7577,1.7578,1.7574,1.7574,624000000.0
2008-09-10 13:36:00,1.75735,1.75795,1.7573,1.7578,494200000.0
2008-09-10 13:37:00,1.7578,1.75815,1.75655,1.7569,948400019.0
2008-09-10 13:38:00,1.7569,1.7583,1.75685,1.75785,749800004.0
2008-09-10 13:39:00,1.75785,1.75785,1.7568,1.7574,654300002.0
2008-09-10 13:40:00,1.7574,1.75835,1.75715,1.75805,659000000.0
2008-09-10 13:41:00,1.75805,1.7587,1.7573,1.7586,922200008.0
2008-09-10 13:42:00,1.7586,1.7592,1.7581,1.75865,446100000.0
2008-09-10 13:43:00,1.7586,1.7595,1.7584,1.7595,342600000.0
2008-09-10 13:44:00,1.7596,1.75975,1.7592,1.75945,408400000.0
2008-09-10 13:45:00,1.7594,1.7596,1.75845,1.7586,901200005.0
2008-09-10 13:46:00,1.75845,1.7585,1.75755,1.75755,707800003.0
2008-09-10 13:47:00,1.7576,1.75795,1.75745,1.7576,752700003.0
2008-09-10 13:48:00,1.7576,1.7588,1.7576,1.7584,734099998.0
2008-09-10 13:49:00,1.7584,1.7584,1.7581,1.75825,552999998.0
2008-09-10 13:50:00,1.7584,1.7588,1.7579,1.7581,816399999.0
2008-09-10 13:51:00,1.7582,1.7583,1.7575,1.7583,430500001.0
2008-09-10 13:52:00,1.7583,1.7588,1.7578,1.75785,980999997.0
2008-09-10 13:53:00,1.75775,1.75835,1.75765,1.7579,300300001.0
2008-09-10 13:54:00,1.7578,1.7585,1.75755,1.7582,330100002.0
2008-09-10 13:55:00,1.7582,1.75845,1.75805,1.7584,365100000.0
2008-09-10 13:56:00,1.7584,1.75865,1.75825,1.75825,286700000.0
2008-09-10 13:57:00,1.75825,1.7588,1.75825,1.75845,285800000.0
2008-09-10 13:58:00,1.7584,1.7586,1.7582,1.7584,360600000.0
2008-09-10 13:59:00,1.75835,1.7585,1.75805,1.75845,199300000.0
2008-09-10 14:00:00,1.75845,1.7585,1.7575,1.7575,307000000.0
2008-09-10 14:01:00,1.75745,1.7585,1.75745,1.75825,265200001.0
2008-09-10 14:02:00,1.7584,1.7593,1.75825,1.75915,347800000.0
2008-09-10 14:03:00,1.75915,1.75935,1.7585,1.75855,307900000.0
2008-09-10 14:04:00,1.75855,1.75905,1.75815,1.75815,263900000.0
2008-09-10 14:05:00,1.75815,1.7584,1.75775,1.75775,427700000.0
2008-09-10 14:06:00,1.75775,1.7578,1.7561,1.75665,461200000.0
2008-09-10 14:07:00,1.75665,1.757,1.756,1.7561,451200000.0
2008-09-10 14:08:00,1.7561,1.7562,1.7555,1.75555,452300003.0
2008-09-10 14:09:00,1.7555,1.7565,1.75535,1.7563,319300000.0
2008-09-10 14:10:00,1.7563,1.75725,1.7563,1.7571,419700000.0
2008-09-10 14:11:00,1.7571,1.7578,1.757,1.7578,537000000.0
2008-09-10 14:12:00,1.7577,1.7577,1.75715,1.7572,308700000.0
2008-09-10 14:13:00,1.7572,1.7578,1.7572,1.7575,466400000.0
2008-09-10 14:14:00,1.7575,1.7577,1.75715,1.75725,335500000.0
2008-09-10 14:15:00,1.7573,1.7574,1.75705,1.75715,449800000.0
2008-09-10 14:16:00,1.7571,1.7571,1.7555,1.7556,459200000.0
2008-09-10 14:17:00,1.7556,1.7563,1.7556,1.7562,223300000.0
2008-09-10 14:18:00,1.7562,1.7564,1.7558,1.7558,270600000.0
2008-09-10 14:19:00,1.75575,1.7561,1.75545,1.7559,318700000.0
2008-09-10 14:20:00,1.7559,1.75605,1.75525,1.7559,322800000.0
2008-09-10 14:21:00,1.7559,1.7561,1.7555,1.7557,440600000.0
2008-09-10 14:22:00,1.7557,1.75615,1.7557,1.7561,343900000.0
2008-09-10 14:23:00,1.7561,1.75655,1.7561,1.7563,303200000.0
2008-09-10 14:24:00,1.7563,1.7567,1.7563,1.7565,442500001.0
2008-09-10 14:25:00,1.7565,1.7569,1.7565,1.7566,231400000.0
2008-09-10 14:26:00,1.7566,1.7569,1.7562,1.7562,335500000.0
2008-09-10 14:27:00,1.75625,1.75715,1.75615,1.75715,390900000.0
2008-09-10 14:28:00,1.75715,1.7577,1.7568,1.7572,388100000.0
2008-09-10 14:29:00,1.75715,1.7578,1.757,1.75765,280500000.0
2008-09-10 14:30:00,1.7577,1.7583,1.75735,1.75775,388700000.0
2008-09-10 14:31:00,1.7579,1.7584,1.75745,1.7584,430500001.0
2008-09-10 14:32:00,1.75835,1.759,1.7579,1.7583,416200000.0
2008-09-10 14:33:00,1.7583,1.7584,1.75775,1.75785,354000001.0
2008-09-10 14:34:00,1.75785,1.758,1.7574,1.75745,220500000.0
2008-09-10 14:35:00,1.7574,1.7577,1.757,1.7576,518600000.0
2008-09-10 14:36:00,1.7576,1.75795,1.75715,1.75795,316500000.0
2008-09-10 14:37:00,1.75795,1.758,1.7571,1.7571,536999998.0
2008-09-10 14:38:00,1.75705,1.75735,1.7569,1.7573,136000000.0
2008-09-10 14:39:00,1.75735,1.7576,1.7572,1.7573,76000000.0
2008-09-10 14:40:00,1.7573,1.758,1.75715,1.75745,250900000.0
2008-09-10 14:41:00,1.7574,1.7574,1.7562,1.7567,363000000.0
2008-09-10 14:42:00,1.7568,1.7576,1.75675,1.7576,414600001.0
2008-09-10 14:43:00,1.7576,1.75765,1.7574,1.75755,205100000.0
2008-09-10 14:44:00,1.7575,1.7577,1.7571,1.7571,446400000.0
2008-09-10 14:45:00,1.7571,1.7572,1.75675,1.7571,388200000.0
2008-09-10 14:46:00,1.757,1.7576,1.75695,1.7575,316000000.0
2008-09-10 14:47:00,1.7575,1.7575,1.7572,1.7573,249600000.0
2008-09-10 14:48:00,1.7574,1.7575,1.75725,1.75735,212900000.0
2008-09-10 14:49:00,1.75735,1.7582,1.75735,1.7581,288100000.0
2008-09-10 14:50:00,1.75815,1.7586,1.758,1.75825,352000000.0
2008-09-10 14:51:00,1.75825,1.7583,1.758,1.7582,157600000.0
2008-09-10 14:52:00,1.7582,1.7586,1.758,1.75835,226600000.0
2008-09-10 14:53:00,1.75835,1.7593,1.75815,1.75885,472300000.0
2008-09-10 14:54:00,1.7589,1.75925,1.75875,1.7588,346100000.0
2008-09-10 14:55:00,1.7588,1.7588,1.75845,1.75855,436400000.0
2008-09-10 14:56:00,1.7586,1.7587,1.7585,1.7585,119900000.0
2008-09-10 14:57:00,1.7585,1.7588,1.75845,1.7585,115100000.0
2008-09-10 14:58:00,1.7585,1.7587,1.75835,1.75845,240300000.0
2008-09-10 14:59:00,1.75845,1.7587,1.758,1.75815,324800000.0
2008-09-10 15:00:00,1.7581,1.75855,1.7581,1.75845,301499998.0
2008-09-10 15:01:00,1.7584,1.7588,1.75835,1.75865,264000000.0
2008-09-10 15:02:00,1.7587,1.7587,1.75855,1.7586,110000000.0
2008-09-10 15:03:00,1.7586,1.7599,1.75855,1.7598,428300000.0
2008-09-10 15:04:00,1.7598,1.7598,1.75925,1.75925,580500000.0
2008-09-10 15:05:00,1.7592,1.7593,1.75865,1.7587,303700000.0
2008-09-10 15:06:00,1.75875,1.7595,1.75875,1.75895,343800000.0
2008-09-10 15:07:00,1.759,1.75955,1.7588,1.7594,529399999.0
2008-09-10 15:08:00,1.75945,1.7602,1.7594,1.76005,591500000.0
2008-09-10 15:09:00,1.76005,1.7602,1.7596,1.75965,356000000.0
2008-09-10 15:10:00,1.7597,1.7606,1.75955,1.7606,240100000.0
2008-09-10 15:11:00,1.76055,1.76245,1.76055,1.7619,459100001.0
2008-09-10 15:12:00,1.762,1.7621,1.7611,1.76135,350700000.0
2008-09-10 15:13:00,1.7613,1.7613,1.7606,1.7607,511700000.0
2008-09-10 15:14:00,1.7607,1.7607,1.7598,1.7602,538099998.0
2008-09-10 15:15:00,1.7602,1.7602,1.75925,1.7594,297800000.0
2008-09-10 15:16:00,1.7594,1.7596,1.75905,1.7594,351100000.0
2008-09-10 15:17:00,1.7594,1.7599,1.75895,1.759,310200000.0
2008-09-10 15:18:00,1.759,1.7595,1.7584,1.75945,293900000.0
2008-09-10 15:19:00,1.75945,1.7601,1.7593,1.7601,275200000.0
2008-09-10 15:20:00,1.7601,1.7612,1.7601,1.7605,292800000.0
2008-09-10 15:21:00,1.7606,1.7609,1.75995,1.7609,381600000.0
2008-09-10 15:22:00,1.7609,1.7612,1.76,1.76,413800000.0
2008-09-10 15:23:00,1.76,1.76,1.7585,1.75885,462200000.0
2008-09-10 15:24:00,1.7589,1.75895,1.7585,1.7589,456900000.0
2008-09-10 15:25:00,1.7589,1.7591,1.7586,1.7586,503300000.0
2008-09-10 15:26:00,1.7586,1.7589,1.75835,1.7588,295767500.0
2008-09-10 15:27:00,1.7588,1.7588,1.75815,1.7582,327299999.0
2008-09-10 15:28:00,1.7582,1.7583,1.7581,1.7583,148100000.0
2008-09-10 15:29:00,1.7583,1.7584,1.75725,1.75775,335400000.0
2008-09-10 15:30:00,1.75775,1.7583,1.75775,1.7581,275900000.0
2008-09-10 15:31:00,1.7581,1.7583,1.75705,1.7577,427100000.0
2008-09-10 15:32:00,1.75775,1.7588,1.75775,1.75875,411700000.0
2008-09-10 15:33:00,1.7588,1.7591,1.758,1.75825,345900000.0
2008-09-10 15:34:00,1.7583,1.7585,1.758,1.7585,295500000.0
2008-09-10 15:35:00,1.7585,1.7586,1.75815,1.75825,233000000.0
2008-09-10 15:36:00,1.7582,1.7583,1.75805,1.7581,323500000.0
2008-09-10 15:37:00,1.7581,1.7585,1.75805,1.7584,403400000.0
2008-09-10 15:38:00,1.75835,1.7584,1.758,1.7581,283500000.0
2008-09-10 15:39:00,1.7581,1.7583,1.75795,1.758,485500000.0
2008-09-10 15:40:00,1.758,1.75845,1.7579,1.75845,281600000.0
2008-09-10 15:41:00,1.75845,1.7585,1.75785,1.75795,297300000.0
2008-09-10 15:42:00,1.7579,1.7584,1.75765,1.7584,329200000.0
2008-09-10 15:43:00,1.7584,1.7584,1.75795,1.75815,209700000.0
2008-09-10 15:44:00,1.75815,1.7584,1.7581,1.75825,167100000.0
2008-09-10 15:45:00,1.75835,1.7586,1.75815,1.7582,263800000.0
2008-09-10 15:46:00,1.7582,1.75825,1.75805,1.75825,106800000.0
2008-09-10 15:47:00,1.75825,1.7587,1.75825,1.7584,261200000.0
2008-09-10 15:48:00,1.7584,1.7585,1.75785,1.7582,472100000.0
2008-09-10 15:49:00,1.75815,1.7583,1.75795,1.758,173500000.0
2008-09-10 15:50:00,1.758,1.7581,1.75775,1.75785,131800000.0
2008-09-10 15:51:00,1.75785,1.75825,1.75785,1.7582,204000000.0
2008-09-10 15:52:00,1.75815,1.75815,1.75795,1.758,194400000.0
2008-09-10 15:53:00,1.758,1.7583,1.758,1.7583,129600000.0
2008-09-10 15:54:00,1.7583,1.7588,1.7583,1.7586,180300000.0
2008-09-10 15:55:00,1.7586,1.7586,1.7581,1.7581,123000000.0
2008-09-10 15:56:00,1.758,1.758,1.7576,1.7577,314100000.0
2008-09-10 15:57:00,1.7577,1.7583,1.7577,1.75825,403100000.0
2008-09-10 15:58:00,1.75825,1.7587,1.7579,1.75855,316700000.0
2008-09-10 15:59:00,1.7587,1.75875,1.75795,1.7584,606200000.0
2008-09-10 16:00:00,1.7584,1.7591,1.7584,1.7591,462400000.0
2008-09-10 16:01:00,1.7591,1.7593,1.75865,1.7592,348200000.0
2008-09-10 16:02:00,1.7592,1.7595,1.75915,1.75935,513400000.0
2008-09-10 16:03:00,1.7594,1.7597,1.7594,1.7597,302300000.0
2008-09-10 16:04:00,1.7597,1.7598,1.7594,1.7594,347100000.0
2008-09-10 16:05:00,1.7594,1.7596,1.7593,1.75955,514399999.0
2008-09-10 16:06:00,1.75955,1.7608,1.75955,1.76075,444100000.0
2008-09-10 16:07:00,1.7608,1.761,1.76065,1.7607,481300000.0
2008-09-10 16:08:00,1.7608,1.7609,1.76065,1.7609,371200000.0
2008-09-10 16:09:00,1.7609,1.761,1.7608,1.76085,190800000.0
2008-09-10 16:10:00,1.76085,1.7611,1.7608,1.761,357100000.0
2008-09-10 16:11:00,1.761,1.7611,1.7608,1.761,481800000.0
2008-09-10 16:12:00,1.761,1.761,1.76065,1.7609,97200000.0
2008-09-10 16:13:00,1.7609,1.7609,1.7607,1.7608,122300000.0
2008-09-10 16:14:00,1.7606,1.7607,1.76015,1.7602,484300000.0
2008-09-10 16:15:00,1.76015,1.7604,1.76,1.76035,306400000.0
2008-09-10 16:16:00,1.76035,1.7604,1.76,1.76,363600000.0
2008-09-10 16:17:00,1.75995,1.7603,1.7599,1.7603,363400000.0
2008-09-10 16:18:00,1.7603,1.7603,1.7598,1.7598,259400000.0
2008-09-10 16:19:00,1.7598,1.7604,1.75975,1.7601,272200000.0
2008-09-10 16:20:00,1.7601,1.76015,1.7596,1.7596,477999999.0
2008-09-10 16:21:00,1.7596,1.75975,1.75955,1.7596,273700000.0
2008-09-10 16:22:00,1.7596,1.7605,1.7595,1.7604,183400000.0
2008-09-10 16:23:00,1.7604,1.7604,1.7591,1.7591,355300000.0
2008-09-10 16:24:00,1.7591,1.75965,1.7589,1.7596,421700000.0
2008-09-10 16:25:00,1.7596,1.7596,1.7592,1.7595,254000000.0
2008-09-10 16:26:00,1.7595,1.7595,1.7587,1.7587,230600000.0
2008-09-10 16:27:00,1.7586,1.75875,1.75825,1.7584,367700000.0
2008-09-10 16:28:00,1.7584,1.7586,1.758,1.75805,400400000.0
2008-09-10 16:29:00,1.7581,1.7584,1.758,1.7581,256300000.0
2008-09-10 16:30:00,1.758,1.75815,1.7579,1.75795,176600000.0
2008-09-10 16:31:00,1.7579,1.758,1.7576,1.75765,125400000.0
2008-09-10 16:32:00,1.75765,1.7577,1.7568,1.757,391200000.0
2008-09-10 16:33:00,1.757,1.758,1.7569,1.75785,278900000.0
2008-09-10 16:34:00,1.75785,1.7582,1.7576,1.7581,255400000.0
2008-09-10 16:35:00,1.7582,1.7585,1.75695,1.75735,393700000.0
2008-09-10 16:36:00,1.7574,1.758,1.7574,1.7578,362200000.0
2008-09-10 16:37:00,1.7578,1.7579,1.7567,1.7573,493700000.0
2008-09-10 16:38:00,1.75725,1.7576,1.7569,1.75695,365500000.0
2008-09-10 16:39:00,1.7571,1.7576,1.75685,1.7574,271100000.0
2008-09-10 16:40:00,1.7574,1.7576,1.7571,1.75735,251100000.0
2008-09-10 16:41:00,1.7573,1.7578,1.7572,1.75775,505500007.0
2008-09-10 16:42:00,1.7577,1.7585,1.7577,1.75805,334400000.0
2008-09-10 16:43:00,1.75805,1.7581,1.75765,1.75795,293700000.0
2008-09-10 16:44:00,1.75795,1.7581,1.7576,1.7578,586600000.0
2008-09-10 16:45:00,1.75785,1.7582,1.7567,1.7577,589300000.0
2008-09-10 16:46:00,1.75765,1.7582,1.75715,1.7581,462800000.0
2008-09-10 16:47:00,1.7581,1.7584,1.75775,1.7582,401700000.0
2008-09-10 16:48:00,1.7582,1.7583,1.7572,1.7572,436200000.0
2008-09-10 16:49:00,1.7572,1.7576,1.75655,1.75755,386300000.0
2008-09-10 16:50:00,1.75755,1.7576,1.7562,1.75635,398500000.0
2008-09-10 16:51:00,1.75635,1.7567,1.7561,1.7564,409700000.0
2008-09-10 16:52:00,1.7564,1.7567,1.75595,1.75595,360400000.0
2008-09-10 16:53:00,1.75595,1.7562,1.7547,1.7551,500300000.0
2008-09-10 16:54:00,1.7551,1.7558,1.755,1.755,300400000.0
2008-09-10 16:55:00,1.755,1.75505,1.7545,1.7548,542400000.0
2008-09-10 16:56:00,1.7548,1.7556,1.75475,1.7554,417100000.0
2008-09-10 16:57:00,1.7554,1.7557,1.75495,1.755,297400000.0
2008-09-10 16:58:00,1.75485,1.7549,1.75385,1.75465,465700000.0
2008-09-10 16:59:00,1.7546,1.7556,1.7545,1.7551,337000000.0
2008-09-10 17:00:00,1.7551,1.75585,1.7551,1.75535,459400000.0
2008-09-10 17:01:00,1.7554,1.7556,1.75525,1.7556,420300002.0
2008-09-10 17:02:00,1.7556,1.7563,1.75545,1.7563,322600000.0
2008-09-10 17:03:00,1.7563,1.7563,1.75575,1.75585,310300000.0
2008-09-10 17:04:00,1.75575,1.756,1.75575,1.7559,341700000.0
2008-09-10 17:05:00,1.7559,1.7562,1.75575,1.7562,231900000.0
2008-09-10 17:06:00,1.7562,1.7564,1.7557,1.7561,298500000.0
2008-09-10 17:07:00,1.7562,1.7563,1.75585,1.75605,170000000.0
2008-09-10 17:08:00,1.75605,1.7561,1.7559,1.756,145400000.0
2008-09-10 17:09:00,1.75595,1.756,1.7552,1.75525,167500000.0
2008-09-10 17:10:00,1.75525,1.7558,1.75525,1.75535,211800000.0
2008-09-10 17:11:00,1.7554,1.756,1.75535,1.7557,274400000.0
2008-09-10 17:12:00,1.75565,1.7557,1.75545,1.7555,156700000.0
2008-09-10 17:13:00,1.75555,1.7556,1.7542,1.7548,411500000.0
2008-09-10 17:14:00,1.7549,1.7556,1.75485,1.7554,311700000.0
2008-09-10 17:15:00,1.7555,1.7557,1.75505,1.7556,254600000.0
2008-09-10 17:16:00,1.7556,1.7565,1.75555,1.75625,335200000.0
2008-09-10 17:17:00,1.75625,1.7564,1.7562,1.75635,313800000.0
2008-09-10 17:18:00,1.7564,1.7568,1.75625,1.75635,294700000.0
2008-09-10 17:19:00,1.75635,1.7566,1.7547,1.75475,470100000.0
2008-09-10 17:20:00,1.7547,1.7559,1.7546,1.7551,458800000.0
2008-09-10 17:21:00,1.755,1.7553,1.75445,1.7545,464100000.0
2008-09-10 17:22:00,1.7545,1.7552,1.75395,1.7548,559600000.0
2008-09-10 17:23:00,1.7548,1.7553,1.7545,1.7548,559500000.0
2008-09-10 17:24:00,1.7548,1.75565,1.7547,1.75535,525699999.0
2008-09-10 17:25:00,1.7553,1.7564,1.7553,1.75615,237000000.0
2008-09-10 17:26:00,1.75615,1.7565,1.7556,1.75625,429400000.0
2008-09-10 17:27:00,1.75625,1.7563,1.75485,1.755,383500000.0
2008-09-10 17:28:00,1.7551,1.7558,1.7548,1.7558,334500000.0
2008-09-10 17:29:00,1.7558,1.7558,1.75465,1.75535,502200000.0
2008-09-10 17:30:00,1.7553,1.7555,1.7548,1.75515,1172900007.0
2008-09-10 17:31:00,1.75515,1.75535,1.7546,1.755,542100000.0
2008-09-10 17:32:00,1.755,1.7558,1.755,1.75505,541600002.0
2008-09-10 17:33:00,1.75505,1.7553,1.75495,1.75495,545100000.0
2008-09-10 17:34:00,1.75495,1.755,1.75405,1.75495,542700000.0
2008-09-10 17:35:00,1.75495,1.75565,1.7549,1.7553,548700007.0
2008-09-10 17:36:00,1.7553,1.7558,1.7549,1.7552,470600000.0
2008-09-10 17:37:00,1.7552,1.7558,1.75515,1.7555,395700000.0
2008-09-10 17:38:00,1.75555,1.75575,1.7555,1.7556,342300000.0
2008-09-10 17:39:00,1.7556,1.7561,1.7555,1.7561,351500000.0
2008-09-10 17:40:00,1.7561,1.7567,1.7557,1.7559,624500003.0
2008-09-10 17:41:00,1.7559,1.7567,1.7559,1.75635,367700000.0
2008-09-10 17:42:00,1.75635,1.7568,1.75635,1.7567,317700000.0
2008-09-10 17:43:00,1.75665,1.75675,1.75605,1.75665,618100000.0
2008-09-10 17:44:00,1.7567,1.7567,1.75605,1.7563,506399998.0
2008-09-10 17:45:00,1.75635,1.7566,1.756,1.75615,523400000.0
2008-09-10 17:46:00,1.75615,1.75615,1.7555,1.75555,481000000.0
2008-09-10 17:47:00,1.75555,1.7559,1.75505,1.75575,672500000.0
2008-09-10 17:48:00,1.75575,1.7558,1.7548,1.7551,439700000.0
2008-09-10 17:49:00,1.7551,1.7551,1.7546,1.75475,236600000.0
2008-09-10 17:50:00,1.75475,1.7548,1.7545,1.7545,171300000.0
2008-09-10 17:51:00,1.75445,1.75475,1.7542,1.7547,184100000.0
2008-09-10 17:52:00,1.7547,1.7547,1.7543,1.75435,125600000.0
2008-09-10 17:53:00,1.75435,1.75475,1.75435,1.75465,356700000.0
2008-09-10 17:54:00,1.7545,1.7546,1.7541,1.7542,379600000.0
2008-09-10 17:55:00,1.7542,1.7543,1.75395,1.754,291800000.0
2008-09-10 17:56:00,1.75415,1.7542,1.75405,1.7542,158200000.0
2008-09-10 17:57:00,1.7542,1.7544,1.7541,1.7543,162200000.0
2008-09-10 17:58:00,1.75415,1.7544,1.75395,1.75395,245100000.0
2008-09-10 17:59:00,1.754,1.7544,1.75395,1.75435,324999999.0
2008-09-10 18:00:00,1.7543,1.7547,1.75415,1.7543,398000000.0
2008-09-10 18:01:00,1.7543,1.7549,1.7543,1.7546,544100001.0
2008-09-10 18:02:00,1.75465,1.75565,1.7546,1.7555,387799999.0
2008-09-10 18:03:00,1.7555,1.7556,1.75525,1.75525,246000000.0
2008-09-10 18:04:00,1.7554,1.7554,1.7547,1.7547,209000000.0
2008-09-10 18:05:00,1.7547,1.755,1.75435,1.7546,336100000.0
2008-09-10 18:06:00,1.7546,1.75505,1.75455,1.755,185700000.0
2008-09-10 18:07:00,1.755,1.75575,1.75475,1.7555,280700000.0
2008-09-10 18:08:00,1.7555,1.75645,1.7555,1.75645,298400000.0
2008-09-10 18:09:00,1.7565,1.7569,1.75625,1.7568,332900000.0
2008-09-10 18:10:00,1.75685,1.75685,1.75635,1.7568,207600000.0
2008-09-10 18:11:00,1.7568,1.75705,1.7567,1.75705,112800000.0
2008-09-10 18:12:00,1.75705,1.7571,1.757,1.757,137400000.0
2008-09-10 18:13:00,1.757,1.7571,1.7567,1.7567,92800000.0
2008-09-10 18:14:00,1.7567,1.7576,1.7567,1.7576,140800000.0
2008-09-10 18:15:00,1.75765,1.75765,1.7569,1.757,238200000.0
2008-09-10 18:16:00,1.7571,1.75715,1.7567,1.7567,266900000.0
2008-09-10 18:17:00,1.7567,1.7573,1.7567,1.7572,275600000.0
2008-09-10 18:18:00,1.7572,1.7577,1.7571,1.75765,318800000.0
2008-09-10 18:19:00,1.75765,1.7577,1.75745,1.75745,240300000.0
2008-09-10 18:20:00,1.75745,1.75745,1.7568,1.7569,171300000.0
2008-09-10 18:21:00,1.7569,1.7569,1.7564,1.7564,55400000.0
2008-09-10 18:22:00,1.7564,1.7564,1.75585,1.7561,88800000.0
2008-09-10 18:23:00,1.7561,1.75625,1.75585,1.7559,117100000.0
2008-09-10 18:24:00,1.756,1.7566,1.75585,1.7563,117000000.0
2008-09-10 18:25:00,1.7563,1.7567,1.7563,1.7563,128300000.0
2008-09-10 18:26:00,1.7563,1.75635,1.75595,1.75635,95300000.0
2008-09-10 18:27:00,1.7564,1.75705,1.7564,1.75685,189800000.0
2008-09-10 18:28:00,1.75685,1.75685,1.7566,1.7566,26000000.0
2008-09-10 18:29:00,1.7566,1.75665,1.7563,1.7563,66000000.0
2008-09-10 18:30:00,1.7563,1.7563,1.7559,1.75625,135900000.0
2008-09-10 18:31:00,1.7563,1.7567,1.7562,1.7567,48300000.0
2008-09-10 18:32:00,1.7567,1.7571,1.75665,1.75705,44900000.0
2008-09-10 18:33:00,1.75705,1.7571,1.7569,1.7571,202800000.0
2008-09-10 18:34:00,1.7571,1.7575,1.757,1.7574,103900000.0
2008-09-10 18:35:00,1.75745,1.7576,1.7574,1.75755,22700000.0
2008-09-10 18:36:00,1.7576,1.75765,1.75735,1.75755,97600000.0
2008-09-10 18:37:00,1.7576,1.75765,1.75725,1.75725,103300000.0
2008-09-10 18:38:00,1.7573,1.7573,1.75685,1.7571,133500000.0
2008-09-10 18:39:00,1.7571,1.75715,1.75695,1.75695,104900000.0
2008-09-10 18:40:00,1.757,1.7571,1.757,1.757,20400000.0
2008-09-10 18:41:00,1.757,1.7575,1.757,1.7574,75200000.0
2008-09-10 18:42:00,1.75745,1.75745,1.7571,1.7573,109100000.0
2008-09-10 18:43:00,1.75725,1.7574,1.7571,1.7571,91400000.0
2008-09-10 18:44:00,1.75705,1.7576,1.75705,1.75755,141000000.0
2008-09-10 18:45:00,1.75755,1.7576,1.75745,1.7575,62200000.0
2008-09-10 18:46:00,1.7575,1.75755,1.75745,1.7575,24400000.0
2008-09-10 18:47:00,1.75755,1.75755,1.7574,1.75745,21100000.0
2008-09-10 18:48:00,1.75745,1.7575,1.7574,1.75745,33400000.0
2008-09-10 18:49:00,1.7575,1.7575,1.7571,1.75745,80500000.0
2008-09-10 18:50:00,1.7574,1.75765,1.7572,1.75765,61700000.0
2008-09-10 18:51:00,1.75775,1.75835,1.7577,1.75805,117900000.0
2008-09-10 18:52:00,1.75815,1.7582,1.758,1.7581,89100000.0
2008-09-10 18:53:00,1.7581,1.7583,1.7581,1.7582,112400000.0
2008-09-10 18:54:00,1.75815,1.75825,1.758,1.75805,28300000.0
2008-09-10 18:55:00,1.7582,1.7587,1.75805,1.7587,108400000.0
2008-09-10 18:56:00,1.75875,1.7588,1.7587,1.75875,68100000.0
2008-09-10 18:57:00,1.7588,1.7598,1.7587,1.7598,192500000.0
2008-09-10 18:58:00,1.7598,1.7604,1.75945,1.7595,179300000.0
2008-09-10 18:59:00,1.7595,1.75955,1.7593,1.7594,171600000.0
2008-09-10 19:00:00,1.75935,1.7595,1.75905,1.75905,266700000.0
2008-09-10 19:01:00,1.759,1.759,1.75875,1.75885,148200000.0
2008-09-10 19:02:00,1.75885,1.7592,1.75845,1.75865,281900000.0
2008-09-10 19:03:00,1.7586,1.7589,1.7586,1.75885,173300000.0
2008-09-10 19:04:00,1.7589,1.7592,1.7588,1.759,112700000.0
2008-09-10 19:05:00,1.75895,1.759,1.7583,1.7583,154500000.0
2008-09-10 19:06:00,1.7583,1.75875,1.7583,1.75865,61500000.0
2008-09-10 19:07:00,1.7587,1.7589,1.7587,1.7587,67400000.0
2008-09-10 19:08:00,1.7587,1.75875,1.75825,1.75875,109300000.0
2008-09-10 19:09:00,1.7588,1.75895,1.7587,1.75895,57300000.0
2008-09-10 19:10:00,1.759,1.759,1.75885,1.75885,27200000.0
2008-09-10 19:11:00,1.75885,1.75885,1.75825,1.7583,109400000.0
2008-09-10 19:12:00,1.7583,1.75835,1.75825,1.75835,33300000.0
2008-09-10 19:13:00,1.7583,1.7583,1.75815,1.75815,19500000.0
2008-09-10 19:14:00,1.75815,1.7584,1.75815,1.7583,62600000.0
2008-09-10 19:15:00,1.7583,1.7583,1.75805,1.75805,60900000.0
2008-09-10 19:16:00,1.75805,1.75805,1.75745,1.7577,138500000.0
2008-09-10 19:17:00,1.7577,1.7577,1.7576,1.7576,41700000.0
2008-09-10 19:18:00,1.75765,1.7577,1.7576,1.75765,16600000.0
2008-09-10 19:19:00,1.75765,1.75785,1.7576,1.7577,34900000.0
2008-09-10 19:20:00,1.75775,1.7581,1.7576,1.7576,57000000.0
2008-09-10 19:21:00,1.7576,1.7576,1.75745,1.75755,30900000.0
2008-09-10 19:22:00,1.7576,1.7577,1.7576,1.75765,71900000.0
2008-09-10 19:23:00,1.7578,1.7578,1.7574,1.7575,122700000.0
2008-09-10 19:24:00,1.7575,1.7575,1.757,1.75705,50400000.0
2008-09-10 19:25:00,1.7571,1.7572,1.75705,1.7571,31000000.0
2008-09-10 19:26:00,1.75715,1.7578,1.75715,1.7573,90900000.0
2008-09-10 19:27:00,1.7573,1.75775,1.7573,1.75775,30500000.0
2008-09-10 19:28:00,1.75775,1.7579,1.7576,1.7576,103300000.0
2008-09-10 19:29:00,1.7576,1.75795,1.75755,1.7579,95100000.0
2008-09-10 19:30:00,1.7579,1.7586,1.75785,1.7586,70700000.0
2008-09-10 19:31:00,1.7585,1.7592,1.7585,1.75905,51500000.0
2008-09-10 19:32:00,1.759,1.759,1.75885,1.75895,58800000.0
2008-09-10 19:33:00,1.75895,1.7591,1.75885,1.7591,21200000.0
2008-09-10 19:34:00,1.75905,1.75915,1.75895,1.75915,106700000.0
2008-09-10 19:35:00,1.75915,1.7597,1.75915,1.7596,184300000.0
2008-09-10 19:36:00,1.7596,1.7596,1.7594,1.7595,116500000.0
2008-09-10 19:37:00,1.7594,1.7595,1.7593,1.7593,91700000.0
2008-09-10 19:38:00,1.7593,1.7594,1.7588,1.75895,159800000.0
2008-09-10 19:39:00,1.7589,1.75905,1.7584,1.7585,139200000.0
2008-09-10 19:40:00,1.7585,1.7589,1.75845,1.7587,72400000.0
2008-09-10 19:41:00,1.7587,1.75885,1.7587,1.75885,11200000.0
2008-09-10 19:42:00,1.75885,1.75895,1.7586,1.75865,65100000.0
2008-09-10 19:43:00,1.7586,1.759,1.75855,1.7587,92200000.0
2008-09-10 19:44:00,1.75875,1.7594,1.75875,1.75915,41000000.0
2008-09-10 19:45:00,1.7592,1.7593,1.75795,1.75825,124400000.0
2008-09-10 19:46:00,1.75825,1.75825,1.75775,1.75795,185100000.0
2008-09-10 19:47:00,1.75795,1.7582,1.7573,1.7574,123600000.0
2008-09-10 19:48:00,1.7573,1.75735,1.7565,1.7566,149500000.0
2008-09-10 19:49:00,1.75655,1.757,1.7564,1.757,67400000.0
2008-09-10 19:50:00,1.757,1.75715,1.75675,1.75685,88000000.0
2008-09-10 19:51:00,1.75685,1.75735,1.75685,1.7572,60000000.0
2008-09-10 19:52:00,1.75725,1.7575,1.75725,1.7575,38200000.0
2008-09-10 19:53:00,1.7575,1.758,1.7575,1.758,22900000.0
2008-09-10 19:54:00,1.75795,1.758,1.75785,1.75795,39300000.0
2008-09-10 19:55:00,1.7579,1.75795,1.75785,1.7579,10300000.0
2008-09-10 19:56:00,1.75795,1.758,1.75795,1.75795,11600000.0
2008-09-10 19:57:00,1.75795,1.75795,1.75795,1.75795,9000000.0
2008-09-10 19:58:00,1.75795,1.75795,1.7578,1.7578,20700000.0
2008-09-10 19:59:00,1.7579,1.758,1.7579,1.7579,45100000.0
2008-09-10 20:00:00,1.7579,1.7579,1.75775,1.7579,42100000.0
2008-09-10 20:01:00,1.7578,1.7579,1.75775,1.7578,35100000.0
2008-09-10 20:02:00,1.7578,1.7578,1.75695,1.7573,101600000.0
2008-09-10 20:03:00,1.7573,1.7573,1.75605,1.75615,120900000.0
2008-09-10 20:04:00,1.75615,1.7562,1.75605,1.7562,52400000.0
2008-09-10 20:05:00,1.75625,1.7575,1.75625,1.7573,70100000.0
2008-09-10 20:06:00,1.7573,1.7574,1.7573,1.7573,23700000.0
2008-09-10 20:07:00,1.7574,1.7574,1.75645,1.75645,145800000.0
2008-09-10 20:08:00,1.75645,1.7565,1.7563,1.75635,93700000.0
2008-09-10 20:09:00,1.7564,1.7565,1.75595,1.7561,129500000.0
2008-09-10 20:10:00,1.7561,1.75615,1.7559,1.75615,85300000.0
2008-09-10 20:11:00,1.7562,1.7562,1.75575,1.756,97000000.0
2008-09-10 20:12:00,1.756,1.7561,1.75585,1.75585,67400000.0
2008-09-10 20:13:00,1.7558,1.7561,1.7557,1.7557,113400000.0
2008-09-10 20:14:00,1.7557,1.7558,1.75525,1.75525,156900000.0
2008-09-10 20:15:00,1.75525,1.75525,1.75465,1.75475,105500000.0
2008-09-10 20:16:00,1.75475,1.75545,1.75465,1.75495,86000000.0
2008-09-10 20:17:00,1.75495,1.756,1.75495,1.7556,109500000.0
2008-09-10 20:18:00,1.7556,1.7561,1.7556,1.756,93100000.0
2008-09-10 20:19:00,1.756,1.756,1.75555,1.75585,72500000.0
2008-09-10 20:20:00,1.7559,1.75615,1.7559,1.75595,92700000.0
2008-09-10 20:21:00,1.7559,1.7564,1.75575,1.75635,176800000.0
2008-09-10 20:22:00,1.75635,1.75725,1.75635,1.75725,61700000.0
2008-09-10 20:23:00,1.75725,1.75725,1.757,1.75705,153400000.0
2008-09-10 20:24:00,1.75705,1.75705,1.75695,1.75695,36400000.0
2008-09-10 20:25:00,1.75695,1.75695,1.75645,1.75645,146500000.0
2008-09-10 20:26:00,1.7565,1.7565,1.75555,1.75605,222400000.0
2008-09-10 20:27:00,1.756,1.756,1.7558,1.7559,94900000.0
2008-09-10 20:28:00,1.75585,1.7559,1.75585,1.7559,31600000.0
2008-09-10 20:29:00,1.75585,1.75585,1.7558,1.7558,6300000.0
2008-09-10 20:30:00,1.7558,1.7558,1.7556,1.7556,71400000.0
2008-09-10 20:31:00,1.7556,1.7561,1.7555,1.7561,53900000.0
2008-09-10 20:32:00,1.7561,1.75615,1.7559,1.756,57400000.0
2008-09-10 20:33:00,1.75605,1.7561,1.75605,1.75605,10200000.0
2008-09-10 20:34:00,1.7562,1.7562,1.756,1.7561,87300000.0
2008-09-10 20:35:00,1.7561,1.7564,1.756,1.75635,136000000.0
2008-09-10 20:36:00,1.75635,1.75635,1.75615,1.7562,70900000.0
2008-09-10 20:37:00,1.7562,1.7563,1.75615,1.7562,47100000.0
2008-09-10 20:38:00,1.7562,1.7566,1.7562,1.7566,47900000.0
2008-09-10 20:39:00,1.7566,1.7566,1.75645,1.75645,93700000.0
2008-09-10 20:40:00,1.75645,1.75645,1.7561,1.7563,115000000.0
2008-09-10 20:41:00,1.7563,1.75655,1.7563,1.75655,34800000.0
2008-09-10 20:42:00,1.75655,1.75655,1.75645,1.75655,80600000.0
2008-09-10 20:43:00,1.75655,1.75665,1.7565,1.7566,62700000.0
2008-09-10 20:44:00,1.7566,1.7567,1.7565,1.75665,39400000.0
2008-09-10 20:45:00,1.75665,1.7567,1.75665,1.7567,10100000.0
2008-09-10 20:46:00,1.7567,1.7568,1.75665,1.75675,45300000.0
2008-09-10 20:47:00,1.75675,1.75745,1.75675,1.7572,102600000.0
2008-09-10 20:48:00,1.75715,1.75715,1.7569,1.75695,66500000.0
2008-09-10 20:49:00,1.75695,1.75705,1.7569,1.757,21700000.0
2008-09-10 20:50:00,1.75695,1.7571,1.75695,1.75695,47500000.0
2008-09-10 20:51:00,1.75695,1.75695,1.75685,1.75695,91200000.0
2008-09-10 20:52:00,1.75695,1.757,1.75695,1.757,13800000.0
2008-09-10 20:53:00,1.75705,1.75705,1.75705,1.75705,1000000.0
2008-09-10 20:54:00,1.75715,1.75755,1.75705,1.75755,52800000.0
2008-09-10 20:55:00,1.7576,1.75765,1.75735,1.75755,66900000.0
2008-09-10 20:56:00,1.75755,1.75755,1.75675,1.75675,61900000.0
2008-09-10 20:57:00,1.75675,1.75685,1.75665,1.7567,72500000.0
2008-09-10 20:58:00,1.7567,1.7567,1.7566,1.7566,18700000.0
2008-09-10 20:59:00,1.7566,1.7567,1.75595,1.75595,52900000.0
2008-09-10 21:00:00,1.75595,1.7562,1.75595,1.75595,66700000.0
2008-09-10 21:01:00,1.75585,1.756,1.75585,1.756,24900000.0
2008-09-10 21:02:00,1.756,1.756,1.75565,1.75565,58900000.0
2008-09-10 21:03:00,1.75555,1.7556,1.7551,1.7551,201800000.0
2008-09-10 21:04:00,1.75515,1.7552,1.75505,1.75515,75800000.0
2008-09-10 21:05:00,1.7552,1.75545,1.7552,1.75545,86900000.0
2008-09-10 21:06:00,1.75545,1.75545,1.7553,1.7553,32200000.0
2008-09-10 21:07:00,1.75525,1.7554,1.75525,1.75535,19800000.0
2008-09-10 21:08:00,1.75535,1.7558,1.7553,1.75555,76300000.0
2008-09-10 21:09:00,1.7556,1.7558,1.75555,1.75575,36100000.0
2008-09-10 21:10:00,1.7558,1.7559,1.7558,1.7559,20600000.0
2008-09-10 21:11:00,1.7559,1.7559,1.75555,1.75555,33500000.0
2008-09-10 21:12:00,1.75555,1.7556,1.75555,1.7556,46200000.0
2008-09-10 21:13:00,1.7556,1.7556,1.75545,1.75545,23200000.0
2008-09-10 21:14:00,1.7554,1.7554,1.755,1.7552,74800000.0
2008-09-10 21:15:00,1.7552,1.75535,1.7552,1.7553,17800000.0
2008-09-10 21:16:00,1.7553,1.7553,1.75505,1.75505,57700000.0
2008-09-10 21:17:00,1.75505,1.7553,1.75505,1.75515,59400000.0
2008-09-10 21:18:00,1.75515,1.75515,1.75505,1.7551,12100000.0
2008-09-10 21:19:00,1.75515,1.7553,1.7551,1.7553,81800000.0
2008-09-10 21:20:00,1.7553,1.75535,1.755,1.75535,91500000.0
2008-09-10 21:21:00,1.7553,1.7556,1.7553,1.7555,70800000.0
2008-09-10 21:22:00,1.75555,1.7558,1.75555,1.7558,99900000.0
2008-09-10 21:23:00,1.7558,1.75585,1.75555,1.7556,96800000.0
2008-09-10 21:24:00,1.7557,1.75585,1.7556,1.7558,118600000.0
2008-09-10 21:25:00,1.75585,1.756,1.75585,1.75595,80400000.0
2008-09-10 21:26:00,1.75595,1.7565,1.75585,1.7565,66400000.0
2008-09-10 21:27:00,1.7565,1.75665,1.75625,1.75635,171800000.0
2008-09-10 21:28:00,1.7564,1.7564,1.7561,1.75615,36400000.0
2008-09-10 21:29:00,1.7562,1.75625,1.7561,1.75615,53300000.0
2008-09-10 21:30:00,1.75615,1.7565,1.75615,1.7565,22000000.0
2008-09-10 21:31:00,1.7565,1.75655,1.7565,1.75655,13000000.0
2008-09-10 21:32:00,1.7565,1.7565,1.75635,1.75635,35900000.0
2008-09-10 21:33:00,1.7564,1.7564,1.75625,1.75625,32400000.0
2008-09-10 21:34:00,1.7563,1.7563,1.75625,1.7563,4000000.0
2008-09-10 21:35:00,1.75635,1.7565,1.7563,1.75645,30600000.0
2008-09-10 21:36:00,1.75645,1.7565,1.75645,1.75645,3000000.0
2008-09-10 21:37:00,1.7565,1.7565,1.7564,1.7564,7400000.0
2008-09-10 21:38:00,1.7564,1.7564,1.75625,1.75625,42700000.0
2008-09-10 21:39:00,1.75625,1.75635,1.75625,1.7563,34600000.0
2008-09-10 21:40:00,1.75635,1.7564,1.7563,1.7563,45500000.0
2008-09-10 21:41:00,1.7563,1.7565,1.7563,1.7564,38500000.0
2008-09-10 21:42:00,1.7564,1.7565,1.7564,1.7565,20200000.0
2008-09-10 21:43:00,1.7565,1.7565,1.7563,1.7563,39800000.0
2008-09-10 21:44:00,1.7563,1.75645,1.7563,1.7564,83900000.0
2008-09-10 21:45:00,1.75635,1.7565,1.7551,1.7552,187500000.0
2008-09-10 21:46:00,1.75515,1.7556,1.75505,1.7556,48700000.0
2008-09-10 21:47:00,1.7555,1.7555,1.755,1.7552,105600000.0
2008-09-10 21:48:00,1.7552,1.7554,1.7549,1.75495,234600000.0
2008-09-10 21:49:00,1.75495,1.7554,1.75495,1.7554,56100000.0
2008-09-10 21:50:00,1.75545,1.75545,1.75535,1.75545,18300000.0
2008-09-10 21:51:00,1.75545,1.7557,1.75545,1.75565,43900000.0
2008-09-10 21:52:00,1.75565,1.75565,1.7554,1.75545,96700000.0
2008-09-10 21:53:00,1.7554,1.75545,1.7553,1.7554,50400000.0
2008-09-10 21:54:00,1.75535,1.7555,1.75535,1.7554,35300000.0
2008-09-10 21:55:00,1.75535,1.7554,1.75505,1.75505,72600000.0
2008-09-10 21:56:00,1.75505,1.7551,1.75445,1.75485,220700000.0
2008-09-10 21:57:00,1.75485,1.755,1.7546,1.755,271800005.0
2008-09-10 21:58:00,1.755,1.75525,1.75485,1.75495,114700000.0
2008-09-10 21:59:00,1.7549,1.75515,1.75475,1.7551,108500000.0
2008-09-10 22:00:00,1.75495,1.75495,1.7543,1.7545,122500002.0
2008-09-10 22:01:00,1.75465,1.75465,1.7542,1.7542,77200000.0
2008-09-10 22:02:00,1.7542,1.7544,1.7541,1.7542,74700000.0
2008-09-10 22:03:00,1.7542,1.7546,1.75415,1.7545,78800000.0
2008-09-10 22:04:00,1.75455,1.7548,1.7543,1.7547,47400000.0
2008-09-10 22:05:00,1.7548,1.755,1.7547,1.7547,433800010.0
2008-09-10 22:06:00,1.7547,1.7548,1.75405,1.7541,459600003.0
2008-09-10 22:07:00,1.7541,1.75455,1.75405,1.75435,65454000.0
2008-09-10 22:08:00,1.75435,1.75455,1.75415,1.75415,84900000.0
2008-09-10 22:09:00,1.7542,1.7542,1.75405,1.75405,29200000.0
2008-09-10 22:10:00,1.75405,1.7544,1.75405,1.7544,33000000.0
2008-09-10 22:11:00,1.7544,1.7544,1.75425,1.75425,52000000.0
2008-09-10 22:12:00,1.7543,1.7543,1.7524,1.75285,372499998.0
2008-09-10 22:13:00,1.75285,1.75285,1.75215,1.75245,98200000.0
2008-09-10 22:14:00,1.7524,1.7525,1.7523,1.7523,72400000.0
2008-09-10 22:15:00,1.7523,1.7526,1.75225,1.7526,46800000.0
2008-09-10 22:16:00,1.7526,1.7528,1.7523,1.7527,101100000.0
2008-09-10 22:17:00,1.7527,1.7533,1.7527,1.75325,49600000.0
2008-09-10 22:18:00,1.75325,1.7541,1.75315,1.75375,233700000.0
2008-09-10 22:19:00,1.7537,1.75405,1.7537,1.75385,218000000.0
2008-09-10 22:20:00,1.75385,1.75405,1.75385,1.754,73400000.0
2008-09-10 22:21:00,1.754,1.75405,1.7538,1.7539,65400000.0
2008-09-10 22:22:00,1.7539,1.75435,1.75385,1.7542,99500002.0
2008-09-10 22:23:00,1.75425,1.7543,1.7541,1.7541,31600000.0
2008-09-10 22:24:00,1.7541,1.7541,1.754,1.754,231000000.0
2008-09-10 22:25:00,1.754,1.754,1.7536,1.75365,18000000.0
2008-09-10 22:26:00,1.7536,1.7537,1.75355,1.7536,31100000.0
2008-09-10 22:27:00,1.7536,1.7536,1.75325,1.75335,39100000.0
2008-09-10 22:28:00,1.75335,1.75335,1.75305,1.7531,59700000.0
2008-09-10 22:29:00,1.7531,1.7531,1.7525,1.7526,36000000.0
2008-09-10 22:30:00,1.7526,1.7527,1.75255,1.75265,35500000.0
2008-09-10 22:31:00,1.7526,1.7527,1.7524,1.75265,64100000.0
2008-09-10 22:32:00,1.7526,1.75265,1.7526,1.75265,15600000.0
2008-09-10 22:33:00,1.7526,1.75265,1.7526,1.75265,28000000.0
2008-09-10 22:34:00,1.75265,1.7527,1.7522,1.7523,56100000.0
2008-09-10 22:35:00,1.7523,1.7538,1.7521,1.7532,828999994.0
2008-09-10 22:36:00,1.75345,1.75385,1.75295,1.7537,1740599992.0
2008-09-10 22:37:00,1.75375,1.75405,1.75375,1.75405,106700000.0
2008-09-10 22:38:00,1.75405,1.7541,1.75385,1.75395,82400000.0
2008-09-10 22:39:00,1.75395,1.75415,1.75395,1.75415,94300000.0
2008-09-10 22:40:00,1.7541,1.75425,1.75395,1.75395,57300000.0
2008-09-10 22:41:00,1.75395,1.754,1.7536,1.75365,51200000.0
2008-09-10 22:42:00,1.75355,1.7538,1.75335,1.7538,28900000.0
2008-09-10 22:43:00,1.7539,1.754,1.7536,1.7539,48800000.0
2008-09-10 22:44:00,1.7538,1.7539,1.7538,1.7538,23900000.0
2008-09-10 22:45:00,1.7538,1.75395,1.75375,1.75375,49000000.0
2008-09-10 22:46:00,1.75375,1.7538,1.7537,1.7537,23500000.0
2008-09-10 22:47:00,1.7537,1.75375,1.7527,1.7532,67100000.0
2008-09-10 22:48:00,1.75255,1.75315,1.75255,1.75315,237400000.0
2008-09-10 22:49:00,1.7528,1.7529,1.7527,1.7527,111000000.0
2008-09-10 22:50:00,1.7527,1.75325,1.7527,1.7532,84200000.0
2008-09-10 22:51:00,1.7532,1.75345,1.75275,1.753,49600000.0
2008-09-10 22:52:00,1.753,1.7532,1.7526,1.7528,61500000.0
2008-09-10 22:53:00,1.7529,1.753,1.75275,1.75285,556700001.0
2008-09-10 22:54:00,1.7529,1.7534,1.75245,1.75245,369799997.0
2008-09-10 22:55:00,1.75245,1.7529,1.7524,1.7529,401899996.0
2008-09-10 22:56:00,1.7529,1.75295,1.7528,1.7529,156999998.0
2008-09-10 22:57:00,1.7529,1.75295,1.7529,1.75295,41000000.0
2008-09-10 22:58:00,1.75295,1.75295,1.75265,1.75295,94900000.0
2008-09-10 22:59:00,1.75295,1.75295,1.7527,1.7527,24300000.0
2008-09-10 23:00:00,1.7527,1.75275,1.7527,1.7527,16400000.0
2008-09-10 23:01:00,1.7526,1.7526,1.7526,1.7526,648000040.0
2008-09-10 23:02:00,1.7526,1.75265,1.7526,1.7526,166000010.0
2008-09-10 23:03:00,1.7526,1.7526,1.7526,1.7526,263200016.0
2008-09-10 23:04:00,1.7526,1.7526,1.7526,1.7526,64800004.0
2008-09-10 23:05:00,1.7526,1.7526,1.75175,1.7519,265500004.0
2008-09-10 23:06:00,1.75205,1.75275,1.75205,1.75275,195500001.0
2008-09-10 23:07:00,1.7527,1.7527,1.7526,1.7526,330100020.0
2008-09-10 23:08:00,1.7526,1.7526,1.7526,1.7526,64800004.0
2008-09-10 23:09:00,1.7526,1.75285,1.7526,1.75285,278100004.0
2008-09-10 23:10:00,1.75285,1.7531,1.7523,1.7529,157499998.0
2008-09-10 23:11:00,1.7529,1.7532,1.7529,1.7532,385100005.0
2008-09-10 23:12:00,1.7532,1.7532,1.75225,1.7528,210200000.0
2008-09-10 23:13:00,1.7529,1.75295,1.75235,1.7528,165800000.0
2008-09-10 23:14:00,1.7528,1.7529,1.7528,1.7528,209900000.0
2008-09-10 23:15:00,1.7528,1.75305,1.7528,1.7529,1028600026.0
2008-09-10 23:16:00,1.7529,1.7529,1.7529,1.7529,458900017.0
2008-09-10 23:17:00,1.75265,1.75277,1.75237,1.75257,120300000.0
2008-09-10 23:18:00,1.7529,1.7529,1.75195,1.75205,796600036.0
2008-09-10 23:19:00,1.75205,1.75205,1.75205,1.75205,23000000.0
2008-09-10 23:20:00,1.752,1.75205,1.7516,1.7516,30100000.0
2008-09-10 23:21:00,1.7517,1.7518,1.75035,1.7505,91000000.0
2008-09-10 23:22:00,1.7505,1.7505,1.7501,1.7501,208800000.0
2008-09-10 23:23:00,1.7502,1.7503,1.7501,1.7501,26700000.0
2008-09-10 23:24:00,1.7501,1.7504,1.75,1.75,35400000.0
2008-09-10 23:25:00,1.75,1.75,1.74915,1.7499,44000000.0
2008-09-10 23:26:00,1.7497,1.7497,1.7493,1.7496,46399999.0
2008-09-10 23:27:00,1.7495,1.7495,1.7492,1.7493,75700000.0
2008-09-10 23:28:00,1.7493,1.7494,1.7493,1.7493,18400000.0
2008-09-10 23:29:00,1.7493,1.7495,1.7492,1.7494,43600000.0
2008-09-10 23:30:00,1.7494,1.7498,1.7494,1.7494,15400000.0
2008-09-10 23:31:00,1.7495,1.7499,1.7495,1.7496,97600000.0
2008-09-10 23:32:00,1.7496,1.7501,1.7496,1.74995,229400000.0
2008-09-10 23:33:00,1.75,1.75,1.7491,1.7495,1026799978.0
2008-09-10 23:34:00,1.7495,1.7495,1.7482,1.7483,147199999.0
2008-09-10 23:35:00,1.7483,1.7484,1.74785,1.7483,102600000.0
2008-09-10 23:36:00,1.7483,1.7485,1.7481,1.7484,38500000.0
2008-09-10 23:37:00,1.7484,1.7485,1.7484,1.7485,36400000.0
2008-09-10 23:38:00,1.7485,1.7488,1.7485,1.7488,5000000.0
2008-09-10 23:39:00,1.7488,1.749,1.7488,1.749,12000000.0
2008-09-10 23:40:00,1.74895,1.749,1.74885,1.74885,43500000.0
2008-09-10 23:41:00,1.7488,1.7496,1.7488,1.7496,74600000.0
2008-09-10 23:42:00,1.7496,1.74965,1.7493,1.74945,134400006.0
2008-09-10 23:43:00,1.74945,1.7497,1.74945,1.7497,15300000.0
2008-09-10 23:44:00,1.74955,1.7497,1.74955,1.7497,20200000.0
2008-09-10 23:45:00,1.7496,1.75005,1.7496,1.75005,65300000.0
2008-09-10 23:46:00,1.7502,1.7505,1.75,1.7505,63200000.0
2008-09-10 23:47:00,1.7505,1.7506,1.7505,1.7506,3600000.0
2008-09-10 23:48:00,1.7506,1.7509,1.7506,1.7509,17900000.0
2008-09-10 23:49:00,1.75075,1.75075,1.7507,1.7507,8000000.0
2008-09-10 23:50:00,1.7506,1.7506,1.75025,1.7503,169700000.0
2008-09-10 23:51:00,1.7503,1.7503,1.7483,1.74875,548800002.0
2008-09-10 23:52:00,1.74875,1.7489,1.74835,1.7485,50700000.0
2008-09-10 23:53:00,1.7485,1.7485,1.748,1.74815,60800000.0
2008-09-10 23:54:00,1.748,1.7482,1.7477,1.7477,156900000.0
2008-09-10 23:55:00,1.7479,1.7484,1.7478,1.7484,23800000.0
2008-09-10 23:56:00,1.7484,1.7487,1.7484,1.7485,44100000.0
2008-09-10 23:57:00,1.7485,1.74895,1.7484,1.74895,13500000.0
2008-09-10 23:58:00,1.7489,1.7489,1.7489,1.7489,22200000.0
2008-09-10 23:59:00,1.7489,1.7489,1.7486,1.7489,65500000.0
2008-09-11 00:00:00,1.7489,1.7502,1.7489,1.7502,89300000.0
2008-09-11 00:01:00,1.7501,1.7509,1.7501,1.7509,46100000.0
2008-09-11 00:02:00,1.7509,1.751,1.7507,1.7507,21700000.0
2008-09-11 00:03:00,1.7507,1.7516,1.7507,1.7512,68200000.0
2008-09-11 00:04:00,1.7512,1.7512,1.7494,1.7495,122400000.0
2008-09-11 00:05:00,1.7495,1.7495,1.7487,1.7491,111400000.0
2008-09-11 00:06:00,1.7491,1.74965,1.7491,1.7496,132700000.0
2008-09-11 00:07:00,1.7496,1.74975,1.7493,1.74945,225100001.0
2008-09-11 00:08:00,1.74945,1.75,1.7494,1.75,223300008.0
2008-09-11 00:09:00,1.74895,1.7495,1.74865,1.749,472900013.0
2008-09-11 00:10:00,1.749,1.7498,1.749,1.7498,138200002.0
2008-09-11 00:11:00,1.7497,1.7503,1.7496,1.75015,142600000.0
2008-09-11 00:12:00,1.7502,1.75035,1.7502,1.75025,46500000.0
2008-09-11 00:13:00,1.75025,1.75025,1.7497,1.74985,99200000.0
2008-09-11 00:14:00,1.7499,1.7499,1.7497,1.7497,30700000.0
2008-09-11 00:15:00,1.7497,1.7497,1.7496,1.7496,15700000.0
2008-09-11 00:16:00,1.7496,1.7496,1.7496,1.7496,16000000.0
2008-09-11 00:17:00,1.7496,1.7497,1.749,1.749,72800000.0
2008-09-11 00:18:00,1.749,1.749,1.7485,1.7487,67300000.0
2008-09-11 00:19:00,1.7486,1.7488,1.7486,1.7488,48900000.0
2008-09-11 00:20:00,1.74895,1.7491,1.74895,1.7491,13600000.0
2008-09-11 00:21:00,1.7493,1.7494,1.7487,1.7487,18600000.0
2008-09-11 00:22:00,1.74837,1.74863,1.7483,1.74863,114200000.0
2008-09-11 00:23:00,1.7488,1.7488,1.7487,1.7487,5400000.0
2008-09-11 00:24:00,1.7487,1.7487,1.74845,1.74845,24200000.0
2008-09-11 00:25:00,1.7484,1.7485,1.7473,1.7475,300500000.0
2008-09-11 00:26:00,1.7475,1.74765,1.7474,1.74755,184800000.0
2008-09-11 00:27:00,1.74755,1.7476,1.7475,1.7476,152100000.0
2008-09-11 00:28:00,1.7477,1.7479,1.7477,1.7479,53800000.0
2008-09-11 00:29:00,1.74795,1.7486,1.74795,1.7486,53200000.0
2008-09-11 00:30:00,1.7486,1.74915,1.7486,1.74905,137300000.0
2008-09-11 00:31:00,1.7491,1.7495,1.7491,1.7495,92400000.0
2008-09-11 00:32:00,1.7495,1.74995,1.7495,1.74995,53100000.0
2008-09-11 00:33:00,1.75,1.7506,1.74985,1.7505,200000000.0
2008-09-11 00:34:00,1.75055,1.7506,1.7505,1.7506,11600000.0
2008-09-11 00:35:00,1.75005,1.7502,1.75,1.75,13400000.0
2008-09-11 00:36:00,1.75,1.75,1.75,1.75,22100000.0
2008-09-11 00:37:00,1.75,1.75,1.7497,1.7498,56300000.0
2008-09-11 00:38:00,1.7498,1.7498,1.7498,1.7498,4000000.0
2008-09-11 00:39:00,1.7498,1.7498,1.7498,1.7498,8000000.0
2008-09-11 00:40:00,1.7498,1.7503,1.7498,1.7503,49200000.0
2008-09-11 00:41:00,1.7504,1.7504,1.7503,1.7503,31300000.0
2008-09-11 00:42:00,1.7503,1.7504,1.7503,1.7504,54800000.0
2008-09-11 00:43:00,1.7506,1.7506,1.7503,1.7503,33400000.0
2008-09-11 00:44:00,1.7503,1.7503,1.7503,1.7503,48100000.0
2008-09-11 00:45:00,1.7503,1.75095,1.7503,1.75095,109000000.0
2008-09-11 00:46:00,1.75085,1.7521,1.75085,1.75195,145200000.0
2008-09-11 00:47:00,1.7519,1.7527,1.7519,1.7525,166299999.0
2008-09-11 00:48:00,1.75255,1.7529,1.7521,1.7527,120400000.0
2008-09-11 00:49:00,1.75265,1.75265,1.75165,1.7521,430200003.0
2008-09-11 00:50:00,1.7521,1.7524,1.7521,1.7522,139300000.0
2008-09-11 00:51:00,1.7522,1.7523,1.7522,1.7523,66300000.0
2008-09-11 00:52:00,1.7524,1.7524,1.7524,1.7524,22000000.0
2008-09-11 00:53:00,1.7525,1.7526,1.7523,1.7524,51900000.0
2008-09-11 00:54:00,1.7524,1.75265,1.7524,1.7525,83100000.0
2008-09-11 00:55:00,1.7526,1.7526,1.7522,1.7526,180400001.0
2008-09-11 00:56:00,1.7526,1.7526,1.75255,1.7526,22700000.0
2008-09-11 00:57:00,1.7526,1.7529,1.7526,1.7527,78000000.0
2008-09-11 00:58:00,1.7527,1.7527,1.7524,1.7525,45600000.0
2008-09-11 00:59:00,1.7525,1.7525,1.7525,1.7525,45200000.0
2008-09-11 01:00:00,1.75255,1.753,1.75245,1.75265,104600002.0
2008-09-11 01:01:00,1.7528,1.75355,1.7527,1.75345,119200001.0
2008-09-11 01:02:00,1.7535,1.7536,1.75305,1.7534,218999998.0
2008-09-11 01:03:00,1.7536,1.7536,1.75325,1.7533,65700000.0
2008-09-11 01:04:00,1.75325,1.75325,1.75325,1.75325,8500000.0
2008-09-11 01:05:00,1.7533,1.7535,1.753,1.7532,115000000.0
2008-09-11 01:06:00,1.7532,1.7532,1.7531,1.7531,71000000.0
2008-09-11 01:07:00,1.7531,1.75315,1.7531,1.75315,8100000.0
2008-09-11 01:08:00,1.753,1.75315,1.753,1.75315,31600000.0
2008-09-11 01:09:00,1.7531,1.75315,1.7528,1.7528,98000001.0
2008-09-11 01:10:00,1.7528,1.753,1.7528,1.7528,369099995.0
2008-09-11 01:11:00,1.7528,1.7528,1.7528,1.7528,100400001.0
2008-09-11 01:12:00,1.7528,1.7528,1.7525,1.7525,121000002.0
2008-09-11 01:13:00,1.7525,1.7525,1.7523,1.7523,139900003.0
2008-09-11 01:14:00,1.7523,1.7524,1.7523,1.7524,19800000.0
2008-09-11 01:15:00,1.7524,1.7524,1.75195,1.75195,177599999.0
2008-09-11 01:16:00,1.75195,1.7521,1.7514,1.75145,354600000.0
2008-09-11 01:17:00,1.7515,1.75155,1.7515,1.7515,544500025.0
2008-09-11 01:18:00,1.7515,1.7515,1.7515,1.7515,162000010.0
2008-09-11 01:19:00,1.7515,1.7515,1.7507,1.75075,183100010.0
2008-09-11 01:20:00,1.75075,1.751,1.75075,1.751,75500000.0
2008-09-11 01:21:00,1.751,1.751,1.75095,1.751,71300000.0
2008-09-11 01:22:00,1.75095,1.751,1.75095,1.751,21400000.0
2008-09-11 01:23:00,1.75095,1.7511,1.75095,1.7511,31200000.0
2008-09-11 01:24:00,1.75105,1.7511,1.75105,1.75105,44900000.0
2008-09-11 01:25:00,1.7511,1.7511,1.75105,1.7511,32200000.0
2008-09-11 01:26:00,1.7511,1.7511,1.75105,1.75105,13800000.0
2008-09-11 01:27:00,1.75105,1.7511,1.75105,1.7511,64600000.0
2008-09-11 01:28:00,1.7511,1.7511,1.75055,1.7506,212900000.0
2008-09-11 01:29:00,1.7506,1.7506,1.7506,1.7506,183600000.0
2008-09-11 01:30:00,1.7506,1.751,1.7506,1.751,388000000.0
2008-09-11 01:31:00,1.751,1.751,1.75095,1.751,64400000.0
2008-09-11 01:32:00,1.751,1.752,1.7509,1.752,344200006.0
2008-09-11 01:33:00,1.7519,1.75225,1.7519,1.75215,233900000.0
2008-09-11 01:34:00,1.75215,1.75215,1.7519,1.752,267800000.0
2008-09-11 01:35:00,1.752,1.7521,1.7518,1.75195,133299999.0
2008-09-11 01:36:00,1.7519,1.7525,1.7518,1.7525,320499998.0
2008-09-11 01:37:00,1.7525,1.75265,1.752,1.7524,168300000.0
2008-09-11 01:38:00,1.7524,1.7524,1.7524,1.7524,11300000.0
2008-09-11 01:39:00,1.7524,1.7524,1.7524,1.7524,176800000.0
2008-09-11 01:40:00,1.7524,1.7524,1.752,1.752,63900000.0
2008-09-11 01:41:00,1.7522,1.7522,1.75175,1.7519,26500000.0
2008-09-11 01:42:00,1.7519,1.7519,1.7515,1.7515,45700000.0
2008-09-11 01:43:00,1.75165,1.7517,1.7515,1.7516,154000000.0
2008-09-11 01:44:00,1.7516,1.7518,1.7516,1.7517,19200000.0
2008-09-11 01:45:00,1.7517,1.752,1.7516,1.75185,59900000.0
2008-09-11 01:46:00,1.7519,1.752,1.75175,1.75175,85400000.0
2008-09-11 01:47:00,1.7518,1.752,1.7517,1.7518,68500000.0
2008-09-11 01:48:00,1.752,1.7522,1.752,1.7522,72000000.0
2008-09-11 01:49:00,1.7519,1.7519,1.7513,1.7513,251200000.0
2008-09-11 01:50:00,1.7513,1.75135,1.7507,1.7509,61500000.0
2008-09-11 01:51:00,1.7509,1.75115,1.7509,1.7511,25800000.0
2008-09-11 01:52:00,1.751,1.751,1.74955,1.7497,218000000.0
2008-09-11 01:53:00,1.7497,1.7499,1.7497,1.7497,626000001.0
2008-09-11 01:54:00,1.7497,1.7497,1.74955,1.7496,585700000.0
2008-09-11 01:55:00,1.7495,1.7497,1.7495,1.74965,67000000.0
2008-09-11 01:56:00,1.7497,1.7501,1.7496,1.7499,115100000.0
2008-09-11 01:57:00,1.7499,1.7506,1.7496,1.7506,124100000.0
2008-09-11 01:58:00,1.7505,1.7506,1.7499,1.75,62700000.0
2008-09-11 01:59:00,1.7499,1.7501,1.7499,1.7499,148300000.0
2008-09-11 02:00:00,1.7499,1.7499,1.74895,1.7495,100500000.0
2008-09-11 02:01:00,1.74955,1.74955,1.7491,1.7494,78700000.0
2008-09-11 02:02:00,1.7494,1.7497,1.7491,1.74935,212300000.0
2008-09-11 02:03:00,1.74935,1.74985,1.74935,1.7495,47500000.0
2008-09-11 02:04:00,1.74955,1.74955,1.7495,1.74955,15700000.0
2008-09-11 02:05:00,1.7495,1.7497,1.7495,1.7495,87900000.0
2008-09-11 02:06:00,1.7495,1.7496,1.7495,1.7496,98400000.0
2008-09-11 02:07:00,1.7496,1.7497,1.7495,1.7497,28000000.0
2008-09-11 02:08:00,1.74965,1.74965,1.74925,1.74935,53200000.0
2008-09-11 02:09:00,1.74935,1.74955,1.7492,1.7493,68800000.0
2008-09-11 02:10:00,1.74935,1.7495,1.7493,1.7493,31100000.0
2008-09-11 02:11:00,1.7493,1.74975,1.7493,1.74975,271300003.0
2008-09-11 02:12:00,1.74975,1.7499,1.7496,1.7498,171200001.0
2008-09-11 02:13:00,1.74985,1.7511,1.7498,1.75095,117300000.0
2008-09-11 02:14:00,1.7509,1.751,1.7508,1.7508,199500000.0
2008-09-11 02:15:00,1.7508,1.7508,1.7508,1.7508,152200000.0
2008-09-11 02:16:00,1.7508,1.7508,1.75055,1.7506,48900000.0
2008-09-11 02:17:00,1.75065,1.75065,1.7506,1.7506,12200000.0
2008-09-11 02:18:00,1.7506,1.7508,1.7506,1.7506,85200000.0
2008-09-11 02:19:00,1.7506,1.7507,1.7506,1.7507,80100000.0
2008-09-11 02:20:00,1.7507,1.7512,1.7507,1.7512,81600000.0
2008-09-11 02:21:00,1.751,1.7512,1.751,1.7512,50800000.0
2008-09-11 02:22:00,1.7511,1.7512,1.751,1.751,74700000.0
2008-09-11 02:23:00,1.751,1.7512,1.751,1.7512,13700000.0
2008-09-11 02:24:00,1.7511,1.7512,1.75085,1.75085,19600000.0
2008-09-11 02:25:00,1.75085,1.75085,1.75075,1.7508,28000000.0
2008-09-11 02:26:00,1.7508,1.7508,1.7506,1.75075,70800000.0
2008-09-11 02:27:00,1.75065,1.75065,1.7504,1.7505,115900000.0
2008-09-11 02:28:00,1.7504,1.7504,1.74945,1.74945,88800000.0
2008-09-11 02:29:00,1.7496,1.75,1.74945,1.7496,60900000.0
2008-09-11 02:30:00,1.7496,1.74965,1.74925,1.74925,63600000.0
2008-09-11 02:31:00,1.7493,1.7493,1.7489,1.749,21400000.0
2008-09-11 02:32:00,1.749,1.749,1.7489,1.7489,205300000.0
2008-09-11 02:33:00,1.7489,1.7489,1.74865,1.74865,259300000.0
2008-09-11 02:34:00,1.7487,1.7488,1.7485,1.7486,429400002.0
2008-09-11 02:35:00,1.7486,1.7487,1.74845,1.7487,105300000.0
2008-09-11 02:36:00,1.7487,1.7491,1.7487,1.7491,125100000.0
2008-09-11 02:37:00,1.7491,1.7491,1.7483,1.74845,222000000.0
2008-09-11 02:38:00,1.7485,1.7486,1.7483,1.74855,305200001.0
2008-09-11 02:39:00,1.74855,1.7493,1.74855,1.74915,285800002.0
2008-09-11 02:40:00,1.7491,1.7493,1.7491,1.7491,183400000.0
2008-09-11 02:41:00,1.7491,1.7491,1.7491,1.7491,247000000.0
2008-09-11 02:42:00,1.7491,1.7491,1.7491,1.7491,161300000.0
2008-09-11 02:43:00,1.7491,1.74915,1.7491,1.74915,168900000.0
2008-09-11 02:44:00,1.7492,1.74925,1.74915,1.74915,45700000.0
2008-09-11 02:45:00,1.74915,1.74915,1.749,1.7491,162800000.0
2008-09-11 02:46:00,1.7491,1.7491,1.7486,1.7488,182100000.0
2008-09-11 02:47:00,1.7488,1.7488,1.7486,1.7486,29700000.0
2008-09-11 02:48:00,1.7486,1.74865,1.74855,1.74855,20800000.0
2008-09-11 02:49:00,1.7485,1.7487,1.74835,1.7485,173900000.0
2008-09-11 02:50:00,1.7485,1.7485,1.7484,1.7484,62700000.0
2008-09-11 02:51:00,1.74845,1.7486,1.74845,1.7485,66000000.0
2008-09-11 02:52:00,1.7485,1.7487,1.7485,1.74865,66200000.0
2008-09-11 02:53:00,1.74865,1.7488,1.74865,1.7488,32400000.0
2008-09-11 02:54:00,1.7488,1.74905,1.7487,1.74905,154800000.0
2008-09-11 02:55:00,1.74905,1.74905,1.7486,1.7488,160400000.0
2008-09-11 02:56:00,1.7488,1.74915,1.7488,1.7489,114200000.0
2008-09-11 02:57:00,1.74895,1.749,1.7487,1.74885,125600000.0
2008-09-11 02:58:00,1.7488,1.7489,1.7488,1.7488,283200002.0
2008-09-11 02:59:00,1.7488,1.74885,1.74865,1.74865,307499999.0
2008-09-11 03:00:00,1.74865,1.7488,1.74865,1.7487,75000000.0
2008-09-11 03:01:00,1.74875,1.749,1.74875,1.7489,80300000.0
2008-09-11 03:02:00,1.7489,1.7489,1.7488,1.7489,89500000.0
2008-09-11 03:03:00,1.74885,1.74895,1.7488,1.74885,66500000.0
2008-09-11 03:04:00,1.74885,1.74935,1.74885,1.74935,84900000.0
2008-09-11 03:05:00,1.7494,1.7494,1.7493,1.74935,191500000.0
2008-09-11 03:06:00,1.7494,1.7495,1.74935,1.74945,272299999.0
2008-09-11 03:07:00,1.7495,1.74985,1.7495,1.7497,134600000.0
2008-09-11 03:08:00,1.7497,1.74975,1.7497,1.7497,57300000.0
2008-09-11 03:09:00,1.7497,1.74985,1.7497,1.74985,63500000.0
2008-09-11 03:10:00,1.74985,1.7501,1.74985,1.7501,64100000.0
2008-09-11 03:11:00,1.7501,1.7514,1.7501,1.75115,155800000.0
2008-09-11 03:12:00,1.75115,1.75115,1.75085,1.75095,74100000.0
2008-09-11 03:13:00,1.75095,1.75095,1.75085,1.75085,40400000.0
2008-09-11 03:14:00,1.75085,1.75085,1.75055,1.75055,112800000.0
2008-09-11 03:15:00,1.75055,1.75055,1.7497,1.7497,837300000.0
2008-09-11 03:16:00,1.7497,1.7497,1.749,1.749,271200010.0
2008-09-11 03:17:00,1.7492,1.7494,1.7491,1.7494,97400000.0
2008-09-11 03:18:00,1.7494,1.7494,1.74905,1.74905,39500000.0
2008-09-11 03:19:00,1.74905,1.7491,1.749,1.7491,46700000.0
2008-09-11 03:20:00,1.7491,1.7491,1.7489,1.749,17900000.0
2008-09-11 03:21:00,1.749,1.749,1.7488,1.7488,63400000.0
2008-09-11 03:22:00,1.7488,1.74895,1.7488,1.74895,97800000.0
2008-09-11 03:23:00,1.7489,1.7489,1.74875,1.7489,72100000.0
2008-09-11 03:24:00,1.7489,1.749,1.7487,1.74885,534000005.0
2008-09-11 03:25:00,1.74885,1.7489,1.7487,1.7489,316099998.0
2008-09-11 03:26:00,1.7489,1.749,1.7488,1.74885,191300000.0
2008-09-11 03:27:00,1.74885,1.74895,1.74885,1.74895,33300000.0
2008-09-11 03:28:00,1.7489,1.7489,1.74875,1.7488,87100000.0
2008-09-11 03:29:00,1.74875,1.7488,1.74875,1.7488,6000000.0
2008-09-11 03:30:00,1.7488,1.75035,1.7488,1.75035,392300006.0
2008-09-11 03:31:00,1.75035,1.75035,1.7498,1.7503,16000000.0
2008-09-11 03:32:00,1.7504,1.7514,1.75025,1.75095,86800000.0
2008-09-11 03:33:00,1.75125,1.7513,1.75105,1.75115,29100000.0
2008-09-11 03:34:00,1.75115,1.7513,1.75115,1.75115,88700000.0
2008-09-11 03:35:00,1.75115,1.75115,1.75055,1.75055,108500000.0
2008-09-11 03:36:00,1.7505,1.7505,1.74935,1.74965,98900000.0
2008-09-11 03:37:00,1.74965,1.7497,1.7495,1.7497,47500000.0
2008-09-11 03:38:00,1.74965,1.7504,1.7496,1.7502,89900000.0
2008-09-11 03:39:00,1.7502,1.7503,1.7502,1.7503,79900000.0
2008-09-11 03:40:00,1.75025,1.7508,1.75025,1.75075,160100001.0
2008-09-11 03:41:00,1.75075,1.751,1.7505,1.751,180299999.0
2008-09-11 03:42:00,1.751,1.752,1.751,1.752,146700000.0
2008-09-11 03:43:00,1.7519,1.75225,1.7518,1.75215,103800000.0
2008-09-11 03:44:00,1.75215,1.7523,1.752,1.7522,81400000.0
2008-09-11 03:45:00,1.7522,1.7522,1.7511,1.7515,390499999.0
2008-09-11 03:46:00,1.7514,1.7524,1.7511,1.7524,247700000.0
2008-09-11 03:47:00,1.7524,1.7524,1.75225,1.75225,67800000.0
2008-09-11 03:48:00,1.7524,1.7527,1.75175,1.75175,347800000.0
2008-09-11 03:49:00,1.75175,1.7522,1.75175,1.7522,134600000.0
2008-09-11 03:50:00,1.7523,1.75235,1.7522,1.75225,94800001.0
2008-09-11 03:51:00,1.7523,1.75235,1.7523,1.75235,5300000.0
2008-09-11 03:52:00,1.7524,1.7526,1.7524,1.7526,52000000.0
2008-09-11 03:53:00,1.75265,1.75285,1.75255,1.7528,89200000.0
2008-09-11 03:54:00,1.7528,1.7528,1.7528,1.7528,43200000.0
2008-09-11 03:55:00,1.7528,1.7528,1.7524,1.7525,148900000.0
2008-09-11 03:56:00,1.7525,1.7527,1.7525,1.7527,97400000.0
2008-09-11 03:57:00,1.7528,1.75285,1.75225,1.7524,220200000.0
2008-09-11 03:58:00,1.75225,1.75265,1.75215,1.7523,436099996.0
2008-09-11 03:59:00,1.7523,1.7528,1.7523,1.7527,265900001.0
2008-09-11 04:00:00,1.7528,1.7529,1.7528,1.75285,115000000.0
2008-09-11 04:01:00,1.7528,1.7531,1.75275,1.75285,390299999.0
2008-09-11 04:02:00,1.75285,1.75305,1.75285,1.753,126400000.0
2008-09-11 04:03:00,1.753,1.75325,1.753,1.75325,102400000.0
2008-09-11 04:04:00,1.75325,1.7534,1.7532,1.7534,86000000.0
2008-09-11 04:05:00,1.75345,1.75345,1.75325,1.7534,78100000.0
2008-09-11 04:06:00,1.7534,1.75345,1.7534,1.75345,67400000.0
2008-09-11 04:07:00,1.75345,1.75345,1.7531,1.75345,46600000.0
2008-09-11 04:08:00,1.7535,1.7535,1.7525,1.7526,128000000.0
2008-09-11 04:09:00,1.7526,1.75275,1.7521,1.75225,314100001.0
2008-09-11 04:10:00,1.75225,1.75225,1.7516,1.75165,129200001.0
2008-09-11 04:11:00,1.7516,1.7516,1.7515,1.7515,200600001.0
2008-09-11 04:12:00,1.7515,1.75165,1.7515,1.75165,132899999.0
2008-09-11 04:13:00,1.75165,1.7518,1.75155,1.7516,495800002.0
2008-09-11 04:14:00,1.7516,1.7517,1.7516,1.7516,620200000.0
2008-09-11 04:15:00,1.7516,1.75165,1.7516,1.75165,149700000.0
2008-09-11 04:16:00,1.75165,1.75235,1.7513,1.7522,666699999.0
2008-09-11 04:17:00,1.7523,1.7526,1.75205,1.75225,206900000.0
2008-09-11 04:18:00,1.7523,1.75235,1.75225,1.7523,83100000.0
2008-09-11 04:19:00,1.7523,1.7523,1.7523,1.7523,62300000.0
2008-09-11 04:20:00,1.7523,1.7523,1.75185,1.7519,89500000.0
2008-09-11 04:21:00,1.7519,1.7519,1.7513,1.7515,181700000.0
2008-09-11 04:22:00,1.7515,1.7516,1.7515,1.7516,32000000.0
2008-09-11 04:23:00,1.7516,1.7519,1.7515,1.75165,42700000.0
2008-09-11 04:24:00,1.75165,1.752,1.75165,1.752,322099998.0
2008-09-11 04:25:00,1.752,1.752,1.75195,1.752,29400000.0
2008-09-11 04:26:00,1.752,1.7522,1.752,1.7522,536400001.0
2008-09-11 04:27:00,1.75215,1.75215,1.752,1.7521,81600000.0
2008-09-11 04:28:00,1.7521,1.75215,1.752,1.752,231000000.0
2008-09-11 04:29:00,1.7521,1.7521,1.75205,1.75205,12300000.0
2008-09-11 04:30:00,1.752,1.752,1.752,1.752,98600000.0
2008-09-11 04:31:00,1.752,1.75215,1.752,1.7521,99600000.0
2008-09-11 04:32:00,1.7521,1.7521,1.75205,1.75205,85500000.0
2008-09-11 04:33:00,1.7522,1.7523,1.752,1.752,194200000.0
2008-09-11 04:34:00,1.752,1.7521,1.752,1.752,134300000.0
2008-09-11 04:35:00,1.752,1.752,1.752,1.752,51800000.0
2008-09-11 04:36:00,1.75205,1.75205,1.752,1.752,9100000.0
2008-09-11 04:37:00,1.752,1.752,1.752,1.752,49100000.0
2008-09-11 04:38:00,1.752,1.7524,1.75195,1.7522,94500000.0
2008-09-11 04:39:00,1.7522,1.7522,1.7516,1.7516,128000000.0
2008-09-11 04:40:00,1.7514,1.7519,1.7514,1.7515,46900000.0
2008-09-11 04:41:00,1.7516,1.7521,1.7515,1.7521,396999997.0
2008-09-11 04:42:00,1.7521,1.7521,1.7518,1.7521,40200000.0
2008-09-11 04:43:00,1.7521,1.75215,1.7518,1.7521,47500000.0
2008-09-11 04:44:00,1.7521,1.7521,1.7521,1.7521,8800000.0
2008-09-11 04:45:00,1.7521,1.7521,1.7512,1.7517,121800000.0
2008-09-11 04:46:00,1.75175,1.7522,1.7517,1.7522,52800000.0
2008-09-11 04:47:00,1.7522,1.7523,1.752,1.75205,131000000.0
2008-09-11 04:48:00,1.752,1.7522,1.752,1.7522,121400000.0
2008-09-11 04:49:00,1.7521,1.7521,1.75185,1.7521,112800000.0
2008-09-11 04:50:00,1.7521,1.7523,1.7519,1.7523,25200000.0
2008-09-11 04:51:00,1.7522,1.7522,1.7518,1.75195,5600000.0
2008-09-11 04:52:00,1.75205,1.75205,1.75185,1.752,44700000.0
2008-09-11 04:53:00,1.752,1.7521,1.75195,1.75205,58200000.0
2008-09-11 04:54:00,1.752,1.7521,1.75195,1.7521,61000000.0
2008-09-11 04:55:00,1.752,1.7521,1.752,1.7521,26800000.0
2008-09-11 04:56:00,1.75205,1.7522,1.752,1.75205,175600003.0
2008-09-11 04:57:00,1.75195,1.75215,1.75195,1.75215,138300000.0
2008-09-11 04:58:00,1.7522,1.75225,1.7521,1.7521,16000000.0
2008-09-11 04:59:00,1.75182,1.75192,1.75159,1.75192,84400000.0
2008-09-11 05:00:00,1.7521,1.7521,1.7521,1.7521,23600000.0
2008-09-11 05:01:00,1.7521,1.7521,1.7521,1.7521,118000000.0
2008-09-11 05:02:00,1.7521,1.7521,1.7518,1.7521,120800000.0
2008-09-11 05:03:00,1.7521,1.7521,1.7518,1.7518,228400000.0
2008-09-11 05:04:00,1.7518,1.7521,1.7517,1.752,304600000.0
2008-09-11 05:05:00,1.7518,1.7521,1.7517,1.7518,299200000.0
2008-09-11 05:06:00,1.7521,1.7521,1.7517,1.7518,169000000.0
2008-09-11 05:07:00,1.7518,1.752,1.75155,1.7518,241600003.0
2008-09-11 05:08:00,1.752,1.752,1.75155,1.75155,226399998.0
2008-09-11 05:09:00,1.75155,1.7517,1.75155,1.7516,64500000.0
2008-09-11 05:10:00,1.7515,1.7515,1.7515,1.7515,166900000.0
2008-09-11 05:11:00,1.7515,1.7515,1.7515,1.7515,140500000.0
2008-09-11 05:12:00,1.7515,1.7515,1.751,1.751,141600000.0
2008-09-11 05:13:00,1.751,1.7513,1.751,1.75115,102200000.0
2008-09-11 05:14:00,1.75115,1.7512,1.75115,1.75115,97200000.0
2008-09-11 05:15:00,1.75115,1.7512,1.751,1.75115,68100000.0
2008-09-11 05:16:00,1.75115,1.7513,1.75115,1.75125,34900000.0
2008-09-11 05:17:00,1.75125,1.7515,1.751,1.7512,213800000.0
2008-09-11 05:18:00,1.7512,1.7512,1.7505,1.7506,143700000.0
2008-09-11 05:19:00,1.7506,1.7506,1.7505,1.7505,418100000.0
2008-09-11 05:20:00,1.7505,1.75055,1.7505,1.75055,103900000.0
2008-09-11 05:21:00,1.75055,1.7506,1.7505,1.75055,88900000.0
2008-09-11 05:22:00,1.7506,1.7506,1.7505,1.7505,377299999.0
2008-09-11 05:23:00,1.7505,1.7506,1.7505,1.7506,105200000.0
2008-09-11 05:24:00,1.7506,1.7507,1.7505,1.7507,171100002.0
2008-09-11 05:25:00,1.7507,1.75075,1.75065,1.7507,29200000.0
2008-09-11 05:26:00,1.75065,1.7507,1.75065,1.7507,20400000.0
2008-09-11 05:27:00,1.7507,1.75075,1.7507,1.75075,9600000.0
2008-09-11 05:28:00,1.75075,1.75075,1.7507,1.75075,39200000.0
2008-09-11 05:29:00,1.7507,1.75075,1.7507,1.75075,141300000.0
2008-09-11 05:30:00,1.7507,1.7507,1.7507,1.7507,40500000.0
2008-09-11 05:31:00,1.7507,1.7508,1.7507,1.7507,80900000.0
2008-09-11 05:32:00,1.7509,1.751,1.7507,1.751,136800000.0
2008-09-11 05:33:00,1.751,1.751,1.7506,1.7506,242800000.0
2008-09-11 05:34:00,1.75075,1.7509,1.7505,1.7505,99600000.0
2008-09-11 05:35:00,1.75055,1.75075,1.7503,1.7505,445700000.0
2008-09-11 05:36:00,1.7505,1.7505,1.74875,1.7492,961300001.0
2008-09-11 05:37:00,1.7492,1.7496,1.74865,1.749,166100000.0
2008-09-11 05:38:00,1.74895,1.74905,1.7487,1.7489,184800000.0
2008-09-11 05:39:00,1.7489,1.7494,1.7489,1.7494,104400000.0
2008-09-11 05:40:00,1.74935,1.7498,1.7493,1.7498,91300000.0
2008-09-11 05:41:00,1.7499,1.7502,1.7499,1.7501,22300000.0
2008-09-11 05:42:00,1.7502,1.75025,1.7502,1.75025,8500000.0
2008-09-11 05:43:00,1.7503,1.7507,1.7503,1.7507,191500000.0
2008-09-11 05:44:00,1.7507,1.7508,1.7507,1.75075,74300000.0
2008-09-11 05:45:00,1.75075,1.7508,1.7507,1.7507,88700002.0
2008-09-11 05:46:00,1.7507,1.7507,1.7502,1.75025,167700000.0
2008-09-11 05:47:00,1.7503,1.7504,1.75005,1.75005,50100000.0
2008-09-11 05:48:00,1.75005,1.7503,1.75,1.75005,30000000.0
2008-09-11 05:49:00,1.75005,1.7501,1.75005,1.7501,19000000.0
2008-09-11 05:50:00,1.75015,1.75035,1.75,1.75035,27100000.0
2008-09-11 05:51:00,1.7503,1.7503,1.7501,1.7503,27500000.0
2008-09-11 05:52:00,1.75025,1.75035,1.7501,1.75015,38900000.0
2008-09-11 05:53:00,1.7503,1.7504,1.75015,1.75025,59700000.0
2008-09-11 05:54:00,1.75045,1.75045,1.75005,1.75005,79000000.0
2008-09-11 05:55:00,1.7501,1.7501,1.75005,1.75005,11700000.0
2008-09-11 05:56:00,1.75005,1.75005,1.7499,1.74995,50000000.0
2008-09-11 05:57:00,1.74995,1.74995,1.7499,1.7499,5300000.0
2008-09-11 05:58:00,1.75005,1.7503,1.7498,1.75,261600001.0
2008-09-11 05:59:00,1.75,1.75,1.7495,1.7497,1035899991.0
2008-09-11 06:00:00,1.7497,1.7497,1.7496,1.7496,222500000.0
2008-09-11 06:01:00,1.7496,1.7497,1.7494,1.74945,261800000.0
2008-09-11 06:02:00,1.74955,1.7496,1.7495,1.7496,143200000.0
2008-09-11 06:03:00,1.7496,1.7496,1.7495,1.74955,75400000.0
2008-09-11 06:04:00,1.7496,1.74975,1.7495,1.7497,130500000.0
2008-09-11 06:05:00,1.7497,1.7497,1.7497,1.7497,31300000.0
2008-09-11 06:06:00,1.7497,1.7497,1.7497,1.7497,46900000.0
2008-09-11 06:07:00,1.74975,1.75,1.74975,1.75,46500000.0
2008-09-11 06:08:00,1.75,1.7502,1.75,1.7502,14400000.0
2008-09-11 06:09:00,1.75015,1.7502,1.74995,1.7502,61800000.0
2008-09-11 06:10:00,1.7502,1.7503,1.7502,1.7503,3000000.0
2008-09-11 06:11:00,1.7503,1.7503,1.7503,1.7503,1000000.0
2008-09-11 06:12:00,1.7503,1.7503,1.7503,1.7503,1000000.0
2008-09-11 06:13:00,1.7503,1.7503,1.7503,1.7503,5000000.0
2008-09-11 06:14:00,1.7503,1.7503,1.7503,1.7503,1000000.0
2008-09-11 06:15:00,1.7504,1.75075,1.7504,1.75075,19000000.0
2008-09-11 06:16:00,1.7507,1.7507,1.75035,1.75055,49400000.0
2008-09-11 06:17:00,1.75055,1.75055,1.75025,1.75025,11300000.0
2008-09-11 06:18:00,1.7503,1.7503,1.75025,1.75025,12000000.0
2008-09-11 06:19:00,1.7503,1.7503,1.7502,1.7502,5000000.0
2008-09-11 06:20:00,1.7502,1.7502,1.7502,1.7502,32000000.0
2008-09-11 06:21:00,1.7502,1.7502,1.7502,1.7502,35000000.0
2008-09-11 06:22:00,1.7502,1.7503,1.75,1.75,197400000.0
2008-09-11 06:23:00,1.75,1.75035,1.74965,1.7502,149300000.0
2008-09-11 06:24:00,1.74965,1.75005,1.74965,1.75,54000000.0
2008-09-11 06:25:00,1.75,1.75,1.7498,1.7498,37600000.0
2008-09-11 06:26:00,1.7498,1.7499,1.7495,1.7495,25500000.0
2008-09-11 06:27:00,1.7495,1.7501,1.7495,1.74975,61200000.0
2008-09-11 06:28:00,1.74975,1.74975,1.7495,1.7495,101800000.0
2008-09-11 06:29:00,1.7495,1.7497,1.7493,1.74945,674399981.0
2008-09-11 06:30:00,1.74945,1.74945,1.74895,1.7491,30500000.0
2008-09-11 06:31:00,1.7491,1.74935,1.7491,1.7493,243300004.0
2008-09-11 06:32:00,1.7493,1.7495,1.7492,1.7492,182100001.0
2008-09-11 06:33:00,1.7492,1.7496,1.7492,1.7496,57400000.0
2008-09-11 06:34:00,1.7496,1.74995,1.7496,1.7497,28000000.0
2008-09-11 06:35:00,1.7497,1.7498,1.7497,1.7497,27000000.0
2008-09-11 06:36:00,1.7497,1.7497,1.7497,1.7497,2000000.0
2008-09-11 06:37:00,1.7497,1.7498,1.7497,1.7497,151100002.0
2008-09-11 06:38:00,1.74975,1.7499,1.7497,1.7498,302200000.0
2008-09-11 06:39:00,1.7498,1.74995,1.74975,1.7499,323600000.0
2008-09-11 06:40:00,1.7499,1.7499,1.7499,1.7499,86400000.0
2008-09-11 06:41:00,1.7499,1.75,1.7499,1.75,23800000.0
2008-09-11 06:42:00,1.7498,1.74985,1.7498,1.74985,51600000.0
2008-09-11 06:43:00,1.74985,1.74985,1.7498,1.7498,56200000.0
2008-09-11 06:44:00,1.7498,1.7499,1.7497,1.7499,118800000.0
2008-09-11 06:45:00,1.74985,1.75,1.7498,1.75,93400000.0
2008-09-11 06:46:00,1.75005,1.7507,1.75005,1.7505,185400000.0
2008-09-11 06:47:00,1.75065,1.7508,1.75065,1.7507,32700000.0
2008-09-11 06:48:00,1.7503,1.75035,1.75002,1.75035,138500000.0
2008-09-11 06:49:00,1.7506,1.7507,1.7502,1.75035,18000000.0
2008-09-11 06:50:00,1.75055,1.7508,1.7505,1.75055,163500000.0
2008-09-11 06:51:00,1.75055,1.75085,1.75045,1.75085,9100000.0
2008-09-11 06:52:00,1.7509,1.751,1.7509,1.75095,15000000.0
2008-09-11 06:53:00,1.7509,1.7512,1.75035,1.7509,604100000.0
2008-09-11 06:54:00,1.7509,1.7511,1.7509,1.7511,98900000.0
2008-09-11 06:55:00,1.7511,1.7511,1.7508,1.7508,116900000.0
2008-09-11 06:56:00,1.7508,1.7508,1.7502,1.7502,346800000.0
2008-09-11 06:57:00,1.75025,1.7506,1.7502,1.7506,81600000.0
2008-09-11 06:58:00,1.7506,1.7506,1.7506,1.7506,28500000.0
2008-09-11 06:59:00,1.7506,1.7506,1.75035,1.75035,27000000.0
2008-09-11 07:00:00,1.7503,1.7505,1.7499,1.75025,220400000.0
2008-09-11 07:01:00,1.75025,1.7505,1.75025,1.75035,35300000.0
2008-09-11 07:02:00,1.75045,1.7507,1.75045,1.75045,52800000.0
2008-09-11 07:03:00,1.75045,1.7505,1.75045,1.7505,12000000.0
2008-09-11 07:04:00,1.7505,1.7506,1.75045,1.7505,31200000.0
2008-09-11 07:05:00,1.7505,1.7505,1.7504,1.7504,113300000.0
2008-09-11 07:06:00,1.7504,1.75065,1.7504,1.7504,134999999.0
2008-09-11 07:07:00,1.7504,1.75055,1.7504,1.7505,124600001.0
2008-09-11 07:08:00,1.7505,1.75055,1.7504,1.75045,46000000.0
2008-09-11 07:09:00,1.75031,1.75054,1.75021,1.75042,169300000.0
2008-09-11 07:10:00,1.7504,1.7508,1.75005,1.7507,135300001.0
2008-09-11 07:11:00,1.7508,1.7512,1.75055,1.7512,184700000.0
2008-09-11 07:12:00,1.7512,1.75125,1.751,1.75105,72100000.0
2008-09-11 07:13:00,1.7511,1.7515,1.7511,1.75145,141800000.0
2008-09-11 07:14:00,1.75145,1.75145,1.7511,1.75115,443800000.0
2008-09-11 07:15:00,1.75115,1.75135,1.7511,1.7513,301100000.0
2008-09-11 07:16:00,1.7513,1.7513,1.7513,1.7513,194400000.0
2008-09-11 07:17:00,1.7513,1.7513,1.75105,1.7513,111600000.0
2008-09-11 07:18:00,1.7513,1.7513,1.7509,1.7509,187300000.0
2008-09-11 07:19:00,1.751,1.751,1.75005,1.7508,192900000.0
2008-09-11 07:20:00,1.7508,1.7508,1.7504,1.7505,218300000.0
2008-09-11 07:21:00,1.7505,1.75055,1.7501,1.7504,107100000.0
2008-09-11 07:22:00,1.7504,1.7504,1.7498,1.7498,162500000.0
2008-09-11 07:23:00,1.74975,1.7503,1.74945,1.7503,504300001.0
2008-09-11 07:24:00,1.7503,1.7503,1.7495,1.74965,206000000.0
2008-09-11 07:25:00,1.74965,1.74975,1.7496,1.74975,62700000.0
2008-09-11 07:26:00,1.74975,1.75,1.7497,1.7498,174600000.0
2008-09-11 07:27:00,1.7498,1.75035,1.7498,1.75,109400000.0
2008-09-11 07:28:00,1.75,1.7506,1.75,1.7506,117400000.0
2008-09-11 07:29:00,1.7506,1.7506,1.75015,1.7503,49000000.0
2008-09-11 07:30:00,1.7504,1.7505,1.7502,1.7502,85200000.0
2008-09-11 07:31:00,1.7502,1.7502,1.7496,1.74965,51600000.0
2008-09-11 07:32:00,1.74965,1.7497,1.74925,1.7493,304500005.0
2008-09-11 07:33:00,1.7493,1.7493,1.7483,1.7485,300400000.0
2008-09-11 07:34:00,1.7485,1.74885,1.7483,1.74875,98100000.0
2008-09-11 07:35:00,1.74875,1.74895,1.7486,1.74895,326100000.0
2008-09-11 07:36:00,1.74895,1.7497,1.74895,1.7496,293900000.0
2008-09-11 07:37:00,1.74955,1.75015,1.74955,1.7498,295599999.0
2008-09-11 07:38:00,1.7498,1.75005,1.7497,1.74985,201099999.0
2008-09-11 07:39:00,1.7499,1.75,1.74975,1.75,284599994.0
2008-09-11 07:40:00,1.7499,1.7501,1.7499,1.75,132400000.0
2008-09-11 07:41:00,1.75,1.7506,1.75,1.75025,46700000.0
2008-09-11 07:42:00,1.7504,1.7514,1.7504,1.751,139699999.0
2008-09-11 07:43:00,1.751,1.7511,1.7509,1.7509,20800000.0
2008-09-11 07:44:00,1.7509,1.7511,1.7508,1.75095,90400000.0
2008-09-11 07:45:00,1.75095,1.7516,1.75095,1.7516,178099999.0
2008-09-11 07:46:00,1.75155,1.75155,1.7514,1.7515,377100013.0
2008-09-11 07:47:00,1.7515,1.7515,1.7503,1.75065,332100007.0
2008-09-11 07:48:00,1.7506,1.75075,1.75005,1.7506,393100004.0
2008-09-11 07:49:00,1.75055,1.75055,1.75025,1.7505,125500000.0
2008-09-11 07:50:00,1.75055,1.7507,1.74985,1.75,160900000.0
2008-09-11 07:51:00,1.75,1.7506,1.7499,1.7501,108000000.0
2008-09-11 07:52:00,1.7503,1.75075,1.7502,1.75045,177100000.0
2008-09-11 07:53:00,1.75055,1.75115,1.75035,1.7511,142200000.0
2008-09-11 07:54:00,1.75105,1.75125,1.751,1.7511,126600000.0
2008-09-11 07:55:00,1.751,1.7512,1.7509,1.75105,315600000.0
2008-09-11 07:56:00,1.75105,1.7512,1.7507,1.7509,310600000.0
2008-09-11 07:57:00,1.75075,1.75135,1.75075,1.75135,196200000.0
2008-09-11 07:58:00,1.75135,1.7514,1.75065,1.7508,221900000.0
2008-09-11 07:59:00,1.7508,1.7516,1.7508,1.7515,151600000.0
2008-09-11 08:00:00,1.7515,1.7515,1.75095,1.751,224400000.0
2008-09-11 08:01:00,1.751,1.751,1.7506,1.7506,547000020.0
2008-09-11 08:02:00,1.7506,1.75075,1.7504,1.75055,102500000.0
2008-09-11 08:03:00,1.75055,1.75075,1.75055,1.75065,42400000.0
2008-09-11 08:04:00,1.7507,1.75085,1.75065,1.75065,46600000.0
2008-09-11 08:05:00,1.75065,1.75155,1.7506,1.75155,185100000.0
2008-09-11 08:06:00,1.75155,1.7516,1.7512,1.7512,292500000.0
2008-09-11 08:07:00,1.7512,1.7512,1.75055,1.7507,396600005.0
2008-09-11 08:08:00,1.7507,1.75115,1.7507,1.75115,59800000.0
2008-09-11 08:09:00,1.7512,1.7512,1.75105,1.75115,90300000.0
2008-09-11 08:10:00,1.7511,1.75145,1.75105,1.7513,69300000.0
2008-09-11 08:11:00,1.7513,1.75145,1.7512,1.75125,77600000.0
2008-09-11 08:12:00,1.7511,1.75145,1.7511,1.75135,132000000.0
2008-09-11 08:13:00,1.7514,1.7515,1.75135,1.7514,146200001.0
2008-09-11 08:14:00,1.7513,1.7518,1.7513,1.7518,225400000.0
2008-09-11 08:15:00,1.7518,1.7522,1.75165,1.752,273600000.0
2008-09-11 08:16:00,1.752,1.752,1.7516,1.7519,239800000.0
2008-09-11 08:17:00,1.7518,1.7519,1.7515,1.75175,352500001.0
2008-09-11 08:18:00,1.75175,1.7519,1.75175,1.75175,171200000.0
2008-09-11 08:19:00,1.75175,1.7522,1.75175,1.7522,26400000.0
2008-09-11 08:20:00,1.75205,1.7523,1.7516,1.7521,241200000.0
2008-09-11 08:21:00,1.75205,1.7525,1.7518,1.7524,390600000.0
2008-09-11 08:22:00,1.7523,1.75265,1.7523,1.7524,213400000.0
2008-09-11 08:23:00,1.7525,1.75265,1.7523,1.7525,182000000.0
2008-09-11 08:24:00,1.7525,1.7527,1.7524,1.7524,118000000.0
2008-09-11 08:25:00,1.7524,1.7524,1.7518,1.7518,122800001.0
2008-09-11 08:26:00,1.75155,1.7518,1.7514,1.7516,329500000.0
2008-09-11 08:27:00,1.7516,1.7518,1.7516,1.7517,60600000.0
2008-09-11 08:28:00,1.7517,1.7519,1.7517,1.7519,81700000.0
2008-09-11 08:29:00,1.7518,1.7522,1.7515,1.7515,155900000.0
2008-09-11 08:30:00,1.7516,1.7523,1.7514,1.7522,279600002.0
2008-09-11 08:31:00,1.7522,1.7523,1.7521,1.75215,142600000.0
2008-09-11 08:32:00,1.75215,1.7524,1.7521,1.7524,216300000.0
2008-09-11 08:33:00,1.7523,1.7524,1.7521,1.7524,245200000.0
2008-09-11 08:34:00,1.7525,1.7534,1.7522,1.75315,380500000.0
2008-09-11 08:35:00,1.7532,1.7533,1.7524,1.7526,252300000.0
2008-09-11 08:36:00,1.7525,1.7527,1.7521,1.7524,573999999.0
2008-09-11 08:37:00,1.7524,1.7528,1.7524,1.7527,212700000.0
2008-09-11 08:38:00,1.7526,1.7531,1.7521,1.753,308300000.0
2008-09-11 08:39:00,1.7529,1.7531,1.7524,1.75305,163500000.0
2008-09-11 08:40:00,1.7531,1.7531,1.7521,1.7521,474300000.0
2008-09-11 08:41:00,1.7521,1.7521,1.7514,1.75145,169600000.0
2008-09-11 08:42:00,1.7514,1.7524,1.7514,1.7524,148900000.0
2008-09-11 08:43:00,1.7524,1.7528,1.7524,1.7526,352000000.0
2008-09-11 08:44:00,1.7526,1.753,1.7524,1.75275,252200000.0
2008-09-11 08:45:00,1.7527,1.7527,1.7518,1.752,203700000.0
2008-09-11 08:46:00,1.752,1.752,1.7512,1.7515,274500000.0
2008-09-11 08:47:00,1.7516,1.7522,1.7515,1.7518,323000003.0
2008-09-11 08:48:00,1.7518,1.752,1.7517,1.752,218000000.0
2008-09-11 08:49:00,1.752,1.7523,1.7519,1.7521,454900000.0
2008-09-11 08:50:00,1.7521,1.7526,1.752,1.7526,86700000.0
2008-09-11 08:51:00,1.7526,1.7526,1.752,1.75205,199500000.0
2008-09-11 08:52:00,1.7521,1.7533,1.752,1.75325,375000001.0
2008-09-11 08:53:00,1.7532,1.7532,1.75275,1.753,341700000.0
2008-09-11 08:54:00,1.753,1.753,1.75235,1.7527,307200000.0
2008-09-11 08:55:00,1.7527,1.7531,1.7522,1.753,297500000.0
2008-09-11 08:56:00,1.75305,1.7531,1.7527,1.7529,177400000.0
2008-09-11 08:57:00,1.75285,1.7532,1.75285,1.7529,194600000.0
2008-09-11 08:58:00,1.7529,1.753,1.7525,1.7527,226700000.0
2008-09-11 08:59:00,1.7527,1.75295,1.7525,1.7529,201100000.0
2008-09-11 09:00:00,1.7531,1.75345,1.753,1.7532,248000000.0
2008-09-11 09:01:00,1.7532,1.7532,1.7528,1.7528,84500000.0
2008-09-11 09:02:00,1.7527,1.7529,1.7526,1.7529,441100000.0
2008-09-11 09:03:00,1.7529,1.75315,1.75285,1.75315,195400000.0
2008-09-11 09:04:00,1.75305,1.7534,1.75305,1.75325,262400000.0
2008-09-11 09:05:00,1.75325,1.7535,1.7529,1.7531,375800000.0
2008-09-11 09:06:00,1.7531,1.7532,1.7528,1.7529,308600000.0
2008-09-11 09:07:00,1.7529,1.7532,1.7528,1.7531,215700000.0
2008-09-11 09:08:00,1.75315,1.7533,1.7528,1.7529,134300000.0
2008-09-11 09:09:00,1.7529,1.7529,1.7526,1.75265,101100000.0
2008-09-11 09:10:00,1.7529,1.7529,1.75195,1.752,319000000.0
2008-09-11 09:11:00,1.752,1.752,1.75145,1.7515,232900000.0
2008-09-11 09:12:00,1.7515,1.7515,1.75035,1.7506,465200000.0
2008-09-11 09:13:00,1.7507,1.7508,1.75065,1.75075,318500000.0
2008-09-11 09:14:00,1.7508,1.7508,1.7505,1.75065,138800000.0
2008-09-11 09:15:00,1.7507,1.7508,1.7506,1.7507,153400000.0
2008-09-11 09:16:00,1.7507,1.7509,1.7505,1.7505,170100000.0
2008-09-11 09:17:00,1.7505,1.7514,1.7505,1.7512,308100000.0
2008-09-11 09:18:00,1.7512,1.75155,1.7511,1.7511,297100000.0
2008-09-11 09:19:00,1.7511,1.75195,1.7511,1.75195,248300000.0
2008-09-11 09:20:00,1.7519,1.7522,1.7515,1.7516,388500000.0
2008-09-11 09:21:00,1.7516,1.7528,1.7516,1.7526,325500000.0
2008-09-11 09:22:00,1.7525,1.7527,1.7521,1.7522,235900000.0
2008-09-11 09:23:00,1.7523,1.7523,1.7518,1.7518,133200000.0
2008-09-11 09:24:00,1.7518,1.7519,1.75155,1.7517,156900000.0
2008-09-11 09:25:00,1.7517,1.752,1.7517,1.75175,268600000.0
2008-09-11 09:26:00,1.7517,1.7518,1.7517,1.7517,110200000.0
2008-09-11 09:27:00,1.7517,1.752,1.7513,1.75195,207900000.0
2008-09-11 09:28:00,1.75195,1.75195,1.7515,1.7515,142900000.0
2008-09-11 09:29:00,1.7514,1.7515,1.7513,1.75145,320400000.0
2008-09-11 09:30:00,1.75145,1.752,1.7513,1.7515,353400000.0
2008-09-11 09:31:00,1.75155,1.75155,1.7512,1.7515,388900000.0
2008-09-11 09:32:00,1.7515,1.752,1.75145,1.7518,267700000.0
2008-09-11 09:33:00,1.7518,1.7518,1.7515,1.7516,371200000.0
2008-09-11 09:34:00,1.7516,1.75175,1.75065,1.751,383500000.0
2008-09-11 09:35:00,1.751,1.7512,1.7501,1.7503,449800000.0
2008-09-11 09:36:00,1.7503,1.7503,1.7496,1.74985,505800000.0
2008-09-11 09:37:00,1.74985,1.7508,1.74985,1.7503,535500001.0
2008-09-11 09:38:00,1.75025,1.7508,1.75025,1.7505,594900000.0
2008-09-11 09:39:00,1.7505,1.751,1.7505,1.7508,371100000.0
2008-09-11 09:40:00,1.7508,1.7508,1.7498,1.7498,501500001.0
2008-09-11 09:41:00,1.7498,1.7506,1.7498,1.7505,562400000.0
2008-09-11 09:42:00,1.7505,1.7517,1.7505,1.7516,704200000.0
2008-09-11 09:43:00,1.7516,1.7523,1.7514,1.7523,357700000.0
2008-09-11 09:44:00,1.7523,1.7523,1.7511,1.7513,410100000.0
2008-09-11 09:45:00,1.7513,1.7513,1.75055,1.7508,263900001.0
2008-09-11 09:46:00,1.7508,1.7513,1.7508,1.751,184300000.0
2008-09-11 09:47:00,1.75105,1.75175,1.75105,1.75145,213800000.0
2008-09-11 09:48:00,1.7516,1.7518,1.7514,1.7515,283600000.0
2008-09-11 09:49:00,1.7515,1.7515,1.7511,1.7515,595400000.0
2008-09-11 09:50:00,1.7515,1.7517,1.7514,1.7515,143600000.0
2008-09-11 09:51:00,1.7515,1.7517,1.7514,1.75145,216800000.0
2008-09-11 09:52:00,1.7514,1.7514,1.7503,1.7503,480600001.0
2008-09-11 09:53:00,1.7504,1.7517,1.7503,1.7515,667099998.0
2008-09-11 09:54:00,1.7515,1.7529,1.7515,1.75205,826400001.0
2008-09-11 09:55:00,1.7521,1.7522,1.75165,1.7519,617699999.0
2008-09-11 09:56:00,1.75185,1.75195,1.7513,1.7517,1176600001.0
2008-09-11 09:57:00,1.75175,1.7519,1.7517,1.7517,451799999.0
2008-09-11 09:58:00,1.7517,1.7518,1.7516,1.7517,256700000.0
2008-09-11 09:59:00,1.7517,1.7518,1.7515,1.7517,230500000.0
2008-09-11 10:00:00,1.7517,1.7518,1.75145,1.7516,399000000.0
2008-09-11 10:01:00,1.7516,1.75245,1.7514,1.7524,425000000.0
2008-09-11 10:02:00,1.7524,1.7524,1.7517,1.7523,331800000.0
2008-09-11 10:03:00,1.7523,1.7523,1.752,1.7521,113500000.0
2008-09-11 10:04:00,1.7521,1.7524,1.7521,1.75225,80000000.0
2008-09-11 10:05:00,1.7522,1.7528,1.7522,1.7524,365199999.0
2008-09-11 10:06:00,1.7524,1.7526,1.75205,1.7522,322500001.0
2008-09-11 10:07:00,1.7522,1.7526,1.75205,1.7526,172000000.0
2008-09-11 10:08:00,1.7526,1.7529,1.7523,1.7524,325200000.0
2008-09-11 10:09:00,1.7524,1.7525,1.7522,1.75235,170200000.0
2008-09-11 10:10:00,1.7523,1.7523,1.7521,1.7523,225100000.0
2008-09-11 10:11:00,1.7523,1.7525,1.7523,1.7525,235300000.0
2008-09-11 10:12:00,1.7525,1.7529,1.7524,1.7527,225700000.0
2008-09-11 10:13:00,1.7527,1.7527,1.7523,1.7527,214500000.0
2008-09-11 10:14:00,1.7527,1.7527,1.7518,1.7518,361300000.0
2008-09-11 10:15:00,1.7518,1.7521,1.7517,1.7518,344700000.0
2008-09-11 10:16:00,1.7518,1.7518,1.7514,1.7517,400100000.0
2008-09-11 10:17:00,1.7517,1.7518,1.75155,1.7518,374300000.0
2008-09-11 10:18:00,1.7518,1.7519,1.7516,1.7516,129400000.0
2008-09-11 10:19:00,1.7516,1.7518,1.7515,1.7518,163000000.0
2008-09-11 10:20:00,1.7518,1.7518,1.7518,1.7518,83100000.0
2008-09-11 10:21:00,1.7518,1.7519,1.7518,1.7519,31500000.0
2008-09-11 10:22:00,1.7519,1.7519,1.7518,1.7518,53700000.0
2008-09-11 10:23:00,1.7518,1.7519,1.7516,1.7517,218700000.0
2008-09-11 10:24:00,1.7517,1.7518,1.7517,1.7518,80000000.0
2008-09-11 10:25:00,1.7518,1.7518,1.7517,1.7518,35200000.0
2008-09-11 10:26:00,1.7518,1.7519,1.7517,1.7518,117800000.0
2008-09-11 10:27:00,1.7518,1.7519,1.7517,1.7517,123200000.0
2008-09-11 10:28:00,1.7517,1.7517,1.7516,1.7516,155900000.0
2008-09-11 10:29:00,1.7516,1.7518,1.7516,1.7516,165000000.0
2008-09-11 10:30:00,1.7516,1.7518,1.7516,1.7516,79000000.0
2008-09-11 10:31:00,1.7517,1.7517,1.7513,1.7515,186600000.0
2008-09-11 10:32:00,1.7515,1.7516,1.7506,1.7506,279100000.0
2008-09-11 10:33:00,1.7506,1.75095,1.7504,1.7508,316800001.0
2008-09-11 10:34:00,1.7508,1.7508,1.7503,1.75065,162800000.0
2008-09-11 10:35:00,1.75065,1.7512,1.7506,1.751,391000000.0
2008-09-11 10:36:00,1.751,1.7511,1.7503,1.7505,514000000.0
2008-09-11 10:37:00,1.7504,1.7505,1.7503,1.7505,259100000.0
2008-09-11 10:38:00,1.7505,1.7505,1.7502,1.7502,292600000.0
2008-09-11 10:39:00,1.75015,1.75015,1.7497,1.7497,232600000.0
2008-09-11 10:40:00,1.7497,1.7501,1.7497,1.7497,275500000.0
2008-09-11 10:41:00,1.7497,1.7499,1.74935,1.74935,526600000.0
2008-09-11 10:42:00,1.7493,1.7498,1.7492,1.7497,371700000.0
2008-09-11 10:43:00,1.7497,1.7498,1.7493,1.7494,389600000.0
2008-09-11 10:44:00,1.7494,1.74955,1.74925,1.74935,141600000.0
2008-09-11 10:45:00,1.7494,1.7499,1.7494,1.7498,321600000.0
2008-09-11 10:46:00,1.7498,1.75,1.7497,1.7499,397100000.0
2008-09-11 10:47:00,1.75,1.7503,1.75,1.7501,390000001.0
2008-09-11 10:48:00,1.7501,1.7501,1.74935,1.7495,560000000.0
2008-09-11 10:49:00,1.7495,1.7497,1.7494,1.7496,155700000.0
2008-09-11 10:50:00,1.7495,1.7499,1.7491,1.74975,452500000.0
2008-09-11 10:51:00,1.7497,1.7497,1.7494,1.7496,474800000.0
2008-09-11 10:52:00,1.7496,1.7498,1.7494,1.7498,663700000.0
2008-09-11 10:53:00,1.7498,1.7501,1.7496,1.75,347300000.0
2008-09-11 10:54:00,1.7499,1.7513,1.7499,1.7512,425900000.0
2008-09-11 10:55:00,1.75115,1.75115,1.75025,1.75085,458600000.0
2008-09-11 10:56:00,1.75085,1.7509,1.7505,1.7507,268899999.0
2008-09-11 10:57:00,1.7507,1.7507,1.74925,1.7494,477300000.0
2008-09-11 10:58:00,1.7494,1.74955,1.7493,1.7494,369300000.0
2008-09-11 10:59:00,1.7494,1.7498,1.7492,1.74975,627900000.0
2008-09-11 11:00:00,1.74995,1.7503,1.74915,1.74945,802600001.0
2008-09-11 11:01:00,1.74945,1.7502,1.74945,1.7501,523500000.0
2008-09-11 11:02:00,1.75015,1.751,1.74965,1.7497,655399998.0
2008-09-11 11:03:00,1.7497,1.7498,1.74955,1.7498,265100000.0
2008-09-11 11:04:00,1.7497,1.7498,1.74965,1.7497,214700000.0
2008-09-11 11:05:00,1.7497,1.7497,1.7496,1.7496,139800000.0
2008-09-11 11:06:00,1.7496,1.7499,1.7496,1.7498,473000001.0
2008-09-11 11:07:00,1.7498,1.75,1.74975,1.7498,417100000.0
2008-09-11 11:08:00,1.74985,1.7499,1.74975,1.7499,220600000.0
2008-09-11 11:09:00,1.74995,1.75,1.7499,1.7499,315700000.0
2008-09-11 11:10:00,1.74995,1.75055,1.7498,1.75055,249500000.0
2008-09-11 11:11:00,1.75055,1.7508,1.7499,1.75,446200000.0
2008-09-11 11:12:00,1.75,1.7503,1.75,1.75,223000000.0
2008-09-11 11:13:00,1.7499,1.7499,1.7482,1.7482,576700000.0
2008-09-11 11:14:00,1.7482,1.7489,1.748,1.7488,272400000.0
2008-09-11 11:15:00,1.7488,1.74895,1.7482,1.7483,370800000.0
2008-09-11 11:16:00,1.7483,1.7484,1.74595,1.74595,615600000.0
2008-09-11 11:17:00,1.74595,1.7467,1.7457,1.7466,658300000.0
2008-09-11 11:18:00,1.74655,1.74755,1.74655,1.7474,909100020.0
2008-09-11 11:19:00,1.7474,1.7477,1.7472,1.7475,450400001.0
2008-09-11 11:20:00,1.74745,1.7476,1.7472,1.7476,340600000.0
2008-09-11 11:21:00,1.7475,1.7488,1.7475,1.7486,329800000.0
2008-09-11 11:22:00,1.7486,1.749,1.7485,1.7485,229900000.0
2008-09-11 11:23:00,1.7486,1.7488,1.7485,1.7488,231300000.0
2008-09-11 11:24:00,1.7488,1.7489,1.7485,1.7485,300500000.0
2008-09-11 11:25:00,1.7485,1.7485,1.7481,1.7482,263000001.0
2008-09-11 11:26:00,1.74815,1.7485,1.74795,1.7482,251700000.0
2008-09-11 11:27:00,1.7482,1.74855,1.7482,1.7485,156000000.0
2008-09-11 11:28:00,1.74845,1.7486,1.7484,1.7485,177300000.0
2008-09-11 11:29:00,1.7485,1.7487,1.7484,1.7486,175300000.0
2008-09-11 11:30:00,1.74855,1.7487,1.7484,1.7485,181300000.0
2008-09-11 11:31:00,1.74855,1.749,1.74845,1.7489,298800000.0
2008-09-11 11:32:00,1.7489,1.7494,1.74855,1.7486,369099999.0
2008-09-11 11:33:00,1.7486,1.7486,1.7484,1.7485,278000000.0
2008-09-11 11:34:00,1.74845,1.7485,1.7482,1.7483,139800000.0
2008-09-11 11:35:00,1.7483,1.7483,1.74795,1.7481,126300000.0
2008-09-11 11:36:00,1.7481,1.7481,1.7476,1.7476,246100000.0
2008-09-11 11:37:00,1.7476,1.7477,1.74715,1.7472,368400000.0
2008-09-11 11:38:00,1.74725,1.7477,1.74725,1.7476,393700001.0
2008-09-11 11:39:00,1.7476,1.7477,1.7469,1.747,516200000.0
2008-09-11 11:40:00,1.747,1.7471,1.7459,1.7459,399700000.0
2008-09-11 11:41:00,1.7459,1.7463,1.7456,1.7458,451900000.0
2008-09-11 11:42:00,1.7458,1.7463,1.7458,1.7463,240700000.0
2008-09-11 11:43:00,1.74625,1.7463,1.7461,1.7463,216200001.0
2008-09-11 11:44:00,1.7463,1.7463,1.7462,1.7462,57700000.0
2008-09-11 11:45:00,1.7462,1.7464,1.7453,1.7455,489599999.0
2008-09-11 11:46:00,1.7454,1.7455,1.7451,1.7452,150200000.0
2008-09-11 11:47:00,1.7452,1.7453,1.745,1.7451,193000000.0
2008-09-11 11:48:00,1.7451,1.7452,1.74455,1.74495,422099999.0
2008-09-11 11:49:00,1.74495,1.74525,1.7447,1.7451,413400000.0
2008-09-11 11:50:00,1.74515,1.7461,1.74505,1.7461,386700000.0
2008-09-11 11:51:00,1.746,1.7462,1.7456,1.746,505500014.0
2008-09-11 11:52:00,1.746,1.7462,1.7458,1.746,296800000.0
2008-09-11 11:53:00,1.746,1.7461,1.74535,1.74555,430100000.0
2008-09-11 11:54:00,1.7455,1.7457,1.7455,1.7456,200400000.0
2008-09-11 11:55:00,1.7456,1.746,1.7451,1.74525,473900000.0
2008-09-11 11:56:00,1.7452,1.7454,1.7449,1.745,185800000.0
2008-09-11 11:57:00,1.745,1.7454,1.7449,1.7451,275299999.0
2008-09-11 11:58:00,1.74515,1.7457,1.745,1.7457,177700000.0
2008-09-11 11:59:00,1.7457,1.7459,1.7456,1.7456,265000000.0
2008-09-11 12:00:00,1.7458,1.7458,1.7453,1.7455,645099999.0
2008-09-11 12:01:00,1.74535,1.74535,1.7449,1.7452,373300000.0
2008-09-11 12:02:00,1.7452,1.7457,1.7452,1.7456,330700000.0
2008-09-11 12:03:00,1.7456,1.7459,1.7455,1.7458,187500000.0
2008-09-11 12:04:00,1.7459,1.7472,1.7457,1.7468,892400000.0
2008-09-11 12:05:00,1.7468,1.7477,1.7467,1.74735,481000000.0
2008-09-11 12:06:00,1.74735,1.74735,1.74615,1.74615,562000000.0
2008-09-11 12:07:00,1.7462,1.74645,1.7458,1.7462,495100000.0
2008-09-11 12:08:00,1.7464,1.7473,1.7464,1.7473,391000000.0
2008-09-11 12:09:00,1.7474,1.7474,1.7468,1.747,519300000.0
2008-09-11 12:10:00,1.747,1.7473,1.74655,1.7472,422900000.0
2008-09-11 12:11:00,1.7473,1.7481,1.7472,1.7481,400800000.0
2008-09-11 12:12:00,1.7481,1.7495,1.748,1.7493,434900000.0
2008-09-11 12:13:00,1.7493,1.7506,1.74915,1.75,499200000.0
2008-09-11 12:14:00,1.75,1.7503,1.74945,1.74965,810699997.0
2008-09-11 12:15:00,1.7497,1.7502,1.7493,1.7498,418200002.0
2008-09-11 12:16:00,1.7497,1.75,1.74945,1.74945,482900001.0
2008-09-11 12:17:00,1.74945,1.7495,1.7481,1.7488,430300000.0
2008-09-11 12:18:00,1.7486,1.749,1.7485,1.74895,689800001.0
2008-09-11 12:19:00,1.74895,1.74935,1.74895,1.7492,317700000.0
2008-09-11 12:20:00,1.74915,1.7492,1.7487,1.749,497100000.0
2008-09-11 12:21:00,1.749,1.7492,1.74895,1.7491,110000000.0
2008-09-11 12:22:00,1.7491,1.74935,1.74875,1.74935,467700002.0
2008-09-11 12:23:00,1.74935,1.7495,1.7491,1.7491,275900000.0
2008-09-11 12:24:00,1.7493,1.7496,1.7491,1.7496,121700000.0
2008-09-11 12:25:00,1.7495,1.75,1.74925,1.74995,369000000.0
2008-09-11 12:26:00,1.75,1.7503,1.7499,1.7502,244000000.0
2008-09-11 12:27:00,1.7502,1.7502,1.7497,1.7497,277100000.0
2008-09-11 12:28:00,1.7497,1.7502,1.7495,1.7499,363600000.0
2008-09-11 12:29:00,1.74995,1.7502,1.7499,1.7502,180900000.0
2008-09-11 12:30:00,1.7502,1.7503,1.7501,1.7503,91400000.0
2008-09-11 12:31:00,1.7503,1.7503,1.7499,1.75,232900000.0
2008-09-11 12:32:00,1.74995,1.7503,1.74995,1.7502,273000000.0
2008-09-11 12:33:00,1.75015,1.7502,1.7501,1.7502,62100000.0
2008-09-11 12:34:00,1.75015,1.7504,1.75,1.75015,315200000.0
2008-09-11 12:35:00,1.75015,1.7502,1.74985,1.7502,348600000.0
2008-09-11 12:36:00,1.7502,1.75085,1.7499,1.75065,372700000.0
2008-09-11 12:37:00,1.7506,1.7508,1.7502,1.75075,418900000.0
2008-09-11 12:38:00,1.7507,1.751,1.75035,1.7504,469900000.0
2008-09-11 12:39:00,1.7504,1.7506,1.75015,1.7503,470900000.0
2008-09-11 12:40:00,1.7503,1.7503,1.74915,1.7494,480800000.0
2008-09-11 12:41:00,1.74935,1.74985,1.74835,1.74875,698100000.0
2008-09-11 12:42:00,1.74885,1.74885,1.748,1.7482,690300001.0
2008-09-11 12:43:00,1.74785,1.7483,1.7476,1.7482,396300001.0
2008-09-11 12:44:00,1.7482,1.7486,1.74815,1.7486,266800001.0
2008-09-11 12:45:00,1.7487,1.7488,1.7485,1.7486,218300000.0
2008-09-11 12:46:00,1.7486,1.7488,1.7483,1.7483,238700000.0
2008-09-11 12:47:00,1.7483,1.7488,1.7483,1.7486,332200001.0
2008-09-11 12:48:00,1.7486,1.7486,1.74835,1.7485,267200000.0
2008-09-11 12:49:00,1.74855,1.7486,1.7483,1.7485,358900001.0
2008-09-11 12:50:00,1.7485,1.7488,1.74845,1.74875,381300003.0
2008-09-11 12:51:00,1.74875,1.7493,1.7486,1.74885,639800001.0
2008-09-11 12:52:00,1.74885,1.7493,1.74885,1.74915,429600000.0
2008-09-11 12:53:00,1.7492,1.74925,1.7489,1.74925,432300002.0
2008-09-11 12:54:00,1.7492,1.7493,1.74885,1.7489,339200000.0
2008-09-11 12:55:00,1.7489,1.7497,1.7489,1.7497,221800000.0
2008-09-11 12:56:00,1.7497,1.7498,1.74945,1.7497,386600001.0
2008-09-11 12:57:00,1.7497,1.7499,1.7497,1.7499,195900000.0
2008-09-11 12:58:00,1.7499,1.75,1.7499,1.7499,400000003.0
2008-09-11 12:59:00,1.7499,1.7504,1.7499,1.75025,550400001.0
2008-09-11 13:00:00,1.7502,1.7507,1.75015,1.7505,279700000.0
2008-09-11 13:01:00,1.7505,1.7507,1.75005,1.75055,468100000.0
2008-09-11 13:02:00,1.75055,1.7507,1.7502,1.7506,445799999.0
2008-09-11 13:03:00,1.7506,1.7518,1.75055,1.7516,463900000.0
2008-09-11 13:04:00,1.7516,1.7517,1.751,1.7511,367200000.0
2008-09-11 13:05:00,1.7511,1.7514,1.7511,1.7513,433900000.0
2008-09-11 13:06:00,1.75125,1.7513,1.7506,1.7506,290600000.0
2008-09-11 13:07:00,1.7506,1.7507,1.75,1.7503,654400002.0
2008-09-11 13:08:00,1.75025,1.75035,1.7502,1.75025,140200000.0
2008-09-11 13:09:00,1.7502,1.75055,1.7501,1.7505,330700000.0
2008-09-11 13:10:00,1.7505,1.7505,1.7504,1.7505,81200000.0
2008-09-11 13:11:00,1.7505,1.7508,1.75045,1.7507,216699999.0
2008-09-11 13:12:00,1.7507,1.751,1.7507,1.7507,318100000.0
2008-09-11 13:13:00,1.7508,1.7513,1.7507,1.7513,270499999.0
2008-09-11 13:14:00,1.75125,1.7517,1.75105,1.7517,469200000.0
2008-09-11 13:15:00,1.7517,1.7527,1.75155,1.7525,393800000.0
2008-09-11 13:16:00,1.7525,1.7527,1.75215,1.7522,540900000.0
2008-09-11 13:17:00,1.7522,1.7522,1.7516,1.7519,285400000.0
2008-09-11 13:18:00,1.7519,1.7519,1.7516,1.7517,160100000.0
2008-09-11 13:19:00,1.75175,1.7519,1.75155,1.75155,177700000.0
2008-09-11 13:20:00,1.7515,1.7515,1.751,1.75105,317100000.0
2008-09-11 13:21:00,1.75105,1.7516,1.75105,1.75135,415600000.0
2008-09-11 13:22:00,1.7514,1.7514,1.7511,1.7511,275300000.0
2008-09-11 13:23:00,1.7511,1.75155,1.7511,1.7515,501599999.0
2008-09-11 13:24:00,1.7515,1.7517,1.75145,1.75155,117100000.0
2008-09-11 13:25:00,1.7515,1.7516,1.75115,1.75115,217500000.0
2008-09-11 13:26:00,1.75115,1.75115,1.7508,1.7509,347800000.0
2008-09-11 13:27:00,1.7509,1.7514,1.7509,1.7513,484900000.0
2008-09-11 13:28:00,1.7513,1.7515,1.7513,1.75135,129800000.0
2008-09-11 13:29:00,1.7514,1.75145,1.75135,1.75135,105400000.0
2008-09-11 13:30:00,1.7514,1.7516,1.75125,1.75145,255200000.0
2008-09-11 13:31:00,1.75145,1.7523,1.7514,1.7522,393600000.0
2008-09-11 13:32:00,1.7522,1.7528,1.75215,1.75255,251400000.0
2008-09-11 13:33:00,1.7525,1.75435,1.7523,1.754,400900000.0
2008-09-11 13:34:00,1.754,1.7544,1.754,1.7542,545300001.0
2008-09-11 13:35:00,1.7542,1.7547,1.7541,1.75445,263200000.0
2008-09-11 13:36:00,1.7545,1.7553,1.75445,1.7552,424100000.0
2008-09-11 13:37:00,1.7552,1.7555,1.7549,1.7552,486200000.0
2008-09-11 13:38:00,1.7552,1.7553,1.7546,1.7547,372100000.0
2008-09-11 13:39:00,1.7547,1.7547,1.7541,1.7543,341000000.0
2008-09-11 13:40:00,1.75425,1.75435,1.7542,1.75425,205600000.0
2008-09-11 13:41:00,1.7544,1.7544,1.7541,1.7542,359500000.0
2008-09-11 13:42:00,1.7543,1.75505,1.754,1.7546,537200000.0
2008-09-11 13:43:00,1.7546,1.75515,1.7545,1.75465,397700001.0
2008-09-11 13:44:00,1.75465,1.7554,1.75435,1.7554,726900000.0
2008-09-11 13:45:00,1.7554,1.757,1.7551,1.75655,570900001.0
2008-09-11 13:46:00,1.7564,1.7565,1.75605,1.75635,474800001.0
2008-09-11 13:47:00,1.75635,1.7572,1.75635,1.75685,339300000.0
2008-09-11 13:48:00,1.75685,1.757,1.75635,1.75675,498600000.0
2008-09-11 13:49:00,1.7568,1.75785,1.75665,1.7578,428000000.0
2008-09-11 13:50:00,1.7578,1.7582,1.75705,1.75705,781300001.0
2008-09-11 13:51:00,1.75695,1.75705,1.7565,1.7567,461400001.0
2008-09-11 13:52:00,1.75665,1.7568,1.75635,1.7567,445000000.0
2008-09-11 13:53:00,1.7567,1.7573,1.7566,1.7572,298200000.0
2008-09-11 13:54:00,1.7572,1.7582,1.7572,1.7581,371500000.0
2008-09-11 13:55:00,1.7581,1.7581,1.7568,1.75685,477600000.0
2008-09-11 13:56:00,1.75685,1.75685,1.75625,1.7565,506600000.0
2008-09-11 13:57:00,1.75655,1.75665,1.75615,1.75615,442800000.0
2008-09-11 13:58:00,1.75615,1.7562,1.75585,1.75595,309599999.0
2008-09-11 13:59:00,1.756,1.75605,1.75565,1.75565,511999999.0
2008-09-11 14:00:00,1.75565,1.7559,1.7554,1.75555,294600000.0
2008-09-11 14:01:00,1.75555,1.7559,1.7555,1.75555,220400000.0
2008-09-11 14:02:00,1.75555,1.7561,1.7554,1.7554,485100000.0
2008-09-11 14:03:00,1.7554,1.7555,1.75425,1.75495,697900000.0
2008-09-11 14:04:00,1.7549,1.75495,1.75445,1.7545,320500000.0
2008-09-11 14:05:00,1.75445,1.7546,1.75425,1.7545,477400000.0
2008-09-11 14:06:00,1.7545,1.7546,1.75435,1.7546,348100000.0
2008-09-11 14:07:00,1.7545,1.7546,1.7545,1.7546,155900000.0
2008-09-11 14:08:00,1.7546,1.75485,1.75455,1.75475,318700000.0
2008-09-11 14:09:00,1.75485,1.7553,1.75475,1.7551,225400000.0
2008-09-11 14:10:00,1.7551,1.7551,1.7531,1.7535,490100000.0
2008-09-11 14:11:00,1.7535,1.7544,1.75345,1.7544,272000000.0
2008-09-11 14:12:00,1.7544,1.75455,1.7542,1.75445,351800000.0
2008-09-11 14:13:00,1.75445,1.7546,1.75445,1.7546,84400000.0
2008-09-11 14:14:00,1.75455,1.7549,1.75445,1.7548,210000000.0
2008-09-11 14:15:00,1.7548,1.7548,1.7543,1.75435,220300000.0
2008-09-11 14:16:00,1.7544,1.7544,1.75405,1.75415,193700000.0
2008-09-11 14:17:00,1.75415,1.7543,1.754,1.75405,232000000.0
2008-09-11 14:18:00,1.75405,1.7543,1.75395,1.75395,359600000.0
2008-09-11 14:19:00,1.75395,1.7541,1.75385,1.75405,223300000.0
2008-09-11 14:20:00,1.75405,1.75425,1.7539,1.7541,300300000.0
2008-09-11 14:21:00,1.7541,1.7545,1.7541,1.7544,377600000.0
2008-09-11 14:22:00,1.75445,1.755,1.7544,1.7549,165200000.0
2008-09-11 14:23:00,1.7549,1.755,1.75465,1.75485,231200000.0
2008-09-11 14:24:00,1.75485,1.75545,1.75475,1.75535,292700000.0
2008-09-11 14:25:00,1.75535,1.7556,1.75525,1.7555,219600000.0
2008-09-11 14:26:00,1.7555,1.7555,1.755,1.75515,246400000.0
2008-09-11 14:27:00,1.7552,1.75605,1.7552,1.756,220800000.0
2008-09-11 14:28:00,1.7559,1.75635,1.7554,1.75635,301600000.0
2008-09-11 14:29:00,1.75635,1.75635,1.75555,1.7557,265100000.0
2008-09-11 14:30:00,1.7563,1.7573,1.75605,1.75685,550500000.0
2008-09-11 14:31:00,1.7568,1.7584,1.75675,1.75835,452000000.0
2008-09-11 14:32:00,1.75835,1.75895,1.75835,1.75885,343300000.0
2008-09-11 14:33:00,1.75885,1.75885,1.75795,1.75795,515500000.0
2008-09-11 14:34:00,1.758,1.75815,1.7569,1.757,517900000.0
2008-09-11 14:35:00,1.757,1.757,1.7558,1.75635,665900002.0
2008-09-11 14:36:00,1.75635,1.75765,1.75635,1.75765,496800001.0
2008-09-11 14:37:00,1.7576,1.7576,1.75715,1.75755,437800000.0
2008-09-11 14:38:00,1.7576,1.7579,1.75735,1.75755,423500000.0
2008-09-11 14:39:00,1.75755,1.7576,1.75685,1.75695,328500000.0
2008-09-11 14:40:00,1.75695,1.75695,1.7554,1.75545,540500002.0
2008-09-11 14:41:00,1.7555,1.7558,1.75505,1.7554,608399997.0
2008-09-11 14:42:00,1.75535,1.7556,1.75535,1.7554,361200000.0
2008-09-11 14:43:00,1.7554,1.7554,1.75355,1.7544,487300000.0
2008-09-11 14:44:00,1.7544,1.75445,1.75355,1.75365,341700000.0
2008-09-11 14:45:00,1.7538,1.754,1.75345,1.75355,272400000.0
2008-09-11 14:46:00,1.75355,1.7541,1.75275,1.7536,434999999.0
2008-09-11 14:47:00,1.7536,1.754,1.75325,1.75385,278200000.0
2008-09-11 14:48:00,1.7539,1.7552,1.75375,1.7547,301900001.0
2008-09-11 14:49:00,1.7548,1.7555,1.7546,1.7555,326500000.0
2008-09-11 14:50:00,1.75555,1.7562,1.75465,1.7552,559900000.0
2008-09-11 14:51:00,1.7552,1.7554,1.7549,1.7552,280200000.0
2008-09-11 14:52:00,1.7552,1.7562,1.7552,1.7562,236600000.0
2008-09-11 14:53:00,1.75605,1.7562,1.75585,1.7562,376600000.0
2008-09-11 14:54:00,1.7562,1.7563,1.75525,1.7554,311600000.0
2008-09-11 14:55:00,1.7554,1.7561,1.75515,1.75595,274300000.0
2008-09-11 14:56:00,1.75595,1.7569,1.7559,1.7566,470199999.0
2008-09-11 14:57:00,1.7566,1.7566,1.7558,1.756,271800000.0
2008-09-11 14:58:00,1.75595,1.7561,1.75545,1.7561,329600000.0
2008-09-11 14:59:00,1.7561,1.7567,1.75585,1.7567,354800000.0
2008-09-11 15:00:00,1.75675,1.75685,1.7556,1.75595,612299999.0
2008-09-11 15:01:00,1.75595,1.7564,1.75595,1.75625,409700000.0
2008-09-11 15:02:00,1.75625,1.7568,1.75615,1.7567,432599999.0
2008-09-11 15:03:00,1.7567,1.7573,1.7565,1.7572,308000000.0
2008-09-11 15:04:00,1.7571,1.75765,1.75705,1.7576,291700000.0
2008-09-11 15:05:00,1.7576,1.7577,1.75725,1.7574,232700000.0
2008-09-11 15:06:00,1.7575,1.7575,1.75705,1.7572,163800000.0
2008-09-11 15:07:00,1.7572,1.75735,1.75705,1.75705,159700000.0
2008-09-11 15:08:00,1.75705,1.7572,1.7568,1.7572,224300000.0
2008-09-11 15:09:00,1.7572,1.7573,1.75645,1.7569,396000000.0
2008-09-11 15:10:00,1.75695,1.7574,1.75675,1.75695,334100000.0
2008-09-11 15:11:00,1.757,1.7572,1.75655,1.75685,327300000.0
2008-09-11 15:12:00,1.75685,1.75685,1.75565,1.7557,526500000.0
2008-09-11 15:13:00,1.7557,1.75635,1.75565,1.75615,517200000.0
2008-09-11 15:14:00,1.7561,1.7562,1.75525,1.75525,492500001.0
2008-09-11 15:15:00,1.7553,1.7557,1.75505,1.7553,435300000.0
2008-09-11 15:16:00,1.7553,1.7562,1.7552,1.75605,304000000.0
2008-09-11 15:17:00,1.75615,1.7568,1.7561,1.7561,406900001.0
2008-09-11 15:18:00,1.7561,1.7561,1.7555,1.7555,322300000.0
2008-09-11 15:19:00,1.7555,1.75565,1.75515,1.75565,372700000.0
2008-09-11 15:20:00,1.7556,1.756,1.7555,1.75595,380300003.0
2008-09-11 15:21:00,1.756,1.75605,1.7551,1.7552,744899999.0
2008-09-11 15:22:00,1.7552,1.75565,1.7549,1.75565,533500002.0
2008-09-11 15:23:00,1.7557,1.75575,1.75515,1.75535,456600000.0
2008-09-11 15:24:00,1.75535,1.7558,1.75535,1.75565,244800000.0
2008-09-11 15:25:00,1.7557,1.7559,1.7554,1.7558,425900001.0
2008-09-11 15:26:00,1.7558,1.756,1.7557,1.75585,308400001.0
2008-09-11 15:27:00,1.75585,1.7559,1.755,1.7558,507099997.0
2008-09-11 15:28:00,1.75585,1.756,1.75525,1.75525,478200000.0
2008-09-11 15:29:00,1.75525,1.7556,1.7548,1.7553,606000001.0
2008-09-11 15:30:00,1.75525,1.7554,1.75475,1.75505,527300000.0
2008-09-11 15:31:00,1.7552,1.7556,1.75515,1.7554,290200000.0
2008-09-11 15:32:00,1.7554,1.7554,1.755,1.7552,216900000.0
2008-09-11 15:33:00,1.7552,1.7553,1.75515,1.7552,179500000.0
2008-09-11 15:34:00,1.7552,1.7552,1.7547,1.75475,285800000.0
2008-09-11 15:35:00,1.75475,1.7548,1.7544,1.7544,383500000.0
2008-09-11 15:36:00,1.7544,1.7547,1.7544,1.75465,305500000.0
2008-09-11 15:37:00,1.7547,1.7551,1.7546,1.7551,377900000.0
2008-09-11 15:38:00,1.755,1.75595,1.755,1.75525,438700000.0
2008-09-11 15:39:00,1.75525,1.7555,1.75515,1.75525,200300000.0
2008-09-11 15:40:00,1.75525,1.7556,1.75525,1.75545,364100000.0
2008-09-11 15:41:00,1.7554,1.7556,1.7554,1.75545,286800000.0
2008-09-11 15:42:00,1.75545,1.75555,1.75525,1.7555,258900000.0
2008-09-11 15:43:00,1.7555,1.7556,1.75525,1.75525,246999999.0
2008-09-11 15:44:00,1.7552,1.75545,1.75505,1.75505,403400000.0
2008-09-11 15:45:00,1.75505,1.7551,1.7545,1.7545,236499999.0
2008-09-11 15:46:00,1.7545,1.7546,1.7537,1.75375,366400001.0
2008-09-11 15:47:00,1.7536,1.75385,1.75305,1.7533,564700000.0
2008-09-11 15:48:00,1.75325,1.7537,1.75305,1.75365,505100001.0
2008-09-11 15:49:00,1.7537,1.7537,1.7525,1.75265,671299998.0
2008-09-11 15:50:00,1.7526,1.7531,1.7523,1.75265,485300000.0
2008-09-11 15:51:00,1.75265,1.7532,1.7525,1.75285,389100000.0
2008-09-11 15:52:00,1.75285,1.7531,1.75235,1.75235,289700000.0
2008-09-11 15:53:00,1.75235,1.7526,1.752,1.75215,267400000.0
2008-09-11 15:54:00,1.75215,1.7522,1.75205,1.75215,255800000.0
2008-09-11 15:55:00,1.75215,1.7525,1.7521,1.7524,317800000.0
2008-09-11 15:56:00,1.7524,1.7526,1.75225,1.75225,477800000.0
2008-09-11 15:57:00,1.75225,1.7523,1.7508,1.7516,464700000.0
2008-09-11 15:58:00,1.7515,1.75225,1.75125,1.75225,417100000.0
2008-09-11 15:59:00,1.7523,1.7523,1.7515,1.7516,611500003.0
2008-09-11 16:00:00,1.7515,1.75225,1.75125,1.752,403000000.0
2008-09-11 16:01:00,1.752,1.7523,1.7516,1.752,617100000.0
2008-09-11 16:02:00,1.7521,1.7524,1.7517,1.75225,423600001.0
2008-09-11 16:03:00,1.7522,1.7523,1.7518,1.7518,490100000.0
2008-09-11 16:04:00,1.7518,1.75185,1.7514,1.7516,453100001.0
2008-09-11 16:05:00,1.7516,1.75175,1.7503,1.7504,483900000.0
2008-09-11 16:06:00,1.75035,1.7513,1.7503,1.75085,633599998.0
2008-09-11 16:07:00,1.7509,1.7513,1.7509,1.7513,518900000.0
2008-09-11 16:08:00,1.7513,1.7517,1.75125,1.7513,266200000.0
2008-09-11 16:09:00,1.7513,1.7518,1.75095,1.7516,270300000.0
2008-09-11 16:10:00,1.75165,1.7522,1.7514,1.7521,160300000.0
2008-09-11 16:11:00,1.7521,1.7521,1.75135,1.7517,230800000.0
2008-09-11 16:12:00,1.7517,1.7518,1.75135,1.7515,291800000.0
2008-09-11 16:13:00,1.7516,1.7521,1.75145,1.75205,337300000.0
2008-09-11 16:14:00,1.75205,1.753,1.75205,1.75285,345000001.0
2008-09-11 16:15:00,1.7529,1.7529,1.7525,1.75275,391400001.0
2008-09-11 16:16:00,1.75275,1.75275,1.75215,1.75215,568200003.0
2008-09-11 16:17:00,1.7522,1.7523,1.75185,1.75205,514400000.0
2008-09-11 16:18:00,1.75205,1.75205,1.7517,1.75195,344500001.0
2008-09-11 16:19:00,1.752,1.7521,1.75175,1.75185,338700000.0
2008-09-11 16:20:00,1.75185,1.7521,1.75175,1.75205,257300000.0
2008-09-11 16:21:00,1.75205,1.7522,1.7519,1.75205,184000000.0
2008-09-11 16:22:00,1.75205,1.7524,1.752,1.7523,246900000.0
2008-09-11 16:23:00,1.7523,1.7525,1.752,1.75225,218200000.0
2008-09-11 16:24:00,1.75225,1.7524,1.7521,1.7523,336300000.0
2008-09-11 16:25:00,1.75225,1.7525,1.752,1.75245,249500000.0
2008-09-11 16:26:00,1.7525,1.7536,1.7525,1.75355,365700001.0
2008-09-11 16:27:00,1.75355,1.7546,1.75345,1.75425,364000000.0
2008-09-11 16:28:00,1.75425,1.75425,1.75355,1.75355,544899999.0
2008-09-11 16:29:00,1.7536,1.7537,1.75315,1.7532,494600001.0
2008-09-11 16:30:00,1.7532,1.75325,1.75215,1.75235,522399998.0
2008-09-11 16:31:00,1.75245,1.7525,1.75195,1.75195,331400000.0
2008-09-11 16:32:00,1.752,1.7523,1.75185,1.75215,284900000.0
2008-09-11 16:33:00,1.75215,1.7526,1.75195,1.752,340000000.0
2008-09-11 16:34:00,1.752,1.7526,1.752,1.75255,353300001.0
2008-09-11 16:35:00,1.7526,1.7527,1.7521,1.7521,344900000.0
2008-09-11 16:36:00,1.7521,1.7522,1.75115,1.75115,310000000.0
2008-09-11 16:37:00,1.75115,1.75165,1.7511,1.7512,461800000.0
2008-09-11 16:38:00,1.7512,1.7513,1.75055,1.7506,537400000.0
2008-09-11 16:39:00,1.7506,1.7508,1.75045,1.7507,317500000.0
2008-09-11 16:40:00,1.75075,1.7508,1.7502,1.7503,427700000.0
2008-09-11 16:41:00,1.7502,1.75085,1.7502,1.7508,562400004.0
2008-09-11 16:42:00,1.7508,1.75145,1.7508,1.7512,569000000.0
2008-09-11 16:43:00,1.7511,1.7513,1.75095,1.75125,416800002.0
2008-09-11 16:44:00,1.75125,1.75155,1.7511,1.7513,375200000.0
2008-09-11 16:45:00,1.75125,1.7514,1.75115,1.75125,197700000.0
2008-09-11 16:46:00,1.75125,1.7519,1.7512,1.7514,225600001.0
2008-09-11 16:47:00,1.7513,1.7515,1.7508,1.7509,334500001.0
2008-09-11 16:48:00,1.7509,1.7509,1.75025,1.7504,338900000.0
2008-09-11 16:49:00,1.75045,1.75075,1.7504,1.75045,288000000.0
2008-09-11 16:50:00,1.75045,1.7508,1.75025,1.7503,252700000.0
2008-09-11 16:51:00,1.75025,1.7508,1.7502,1.75025,257000000.0
2008-09-11 16:52:00,1.7503,1.75055,1.75025,1.75055,270500000.0
2008-09-11 16:53:00,1.75055,1.7506,1.7502,1.75025,206600000.0
2008-09-11 16:54:00,1.7503,1.7504,1.75005,1.75025,184599999.0
2008-09-11 16:55:00,1.75025,1.7505,1.75025,1.7504,162200000.0
2008-09-11 16:56:00,1.7504,1.7505,1.75025,1.7505,273200000.0
2008-09-11 16:57:00,1.7504,1.7505,1.75025,1.7503,485299999.0
2008-09-11 16:58:00,1.75025,1.7505,1.7502,1.75035,261100000.0
2008-09-11 16:59:00,1.75035,1.75075,1.75025,1.75065,222000000.0
2008-09-11 17:00:00,1.75055,1.7508,1.7503,1.7507,316600000.0
2008-09-11 17:01:00,1.7506,1.7512,1.75045,1.75095,279400000.0
2008-09-11 17:02:00,1.75095,1.751,1.75055,1.7507,173700000.0
2008-09-11 17:03:00,1.7507,1.7509,1.7492,1.7493,428000000.0
2008-09-11 17:04:00,1.7494,1.7502,1.74935,1.7502,430299999.0
2008-09-11 17:05:00,1.7502,1.7502,1.74905,1.74905,506900000.0
2008-09-11 17:06:00,1.74905,1.7495,1.74895,1.7493,280400000.0
2008-09-11 17:07:00,1.74935,1.7495,1.74925,1.7494,136500000.0
2008-09-11 17:08:00,1.7496,1.74965,1.74935,1.74965,301300000.0
2008-09-11 17:09:00,1.74965,1.7502,1.74955,1.74985,362100000.0
2008-09-11 17:10:00,1.74985,1.7499,1.74965,1.74985,563300000.0
2008-09-11 17:11:00,1.74985,1.74985,1.7492,1.74925,591899999.0
2008-09-11 17:12:00,1.74935,1.74965,1.74925,1.7493,596700000.0
2008-09-11 17:13:00,1.74925,1.7493,1.74835,1.74855,416900001.0
2008-09-11 17:14:00,1.74855,1.74905,1.74825,1.7487,460400001.0
2008-09-11 17:15:00,1.7487,1.7487,1.74845,1.7487,359900002.0
2008-09-11 17:16:00,1.7485,1.7485,1.7472,1.74735,524599999.0
2008-09-11 17:17:00,1.74735,1.7481,1.7472,1.7481,490199999.0
2008-09-11 17:18:00,1.7481,1.7481,1.7473,1.74805,356399999.0
2008-09-11 17:19:00,1.74815,1.7482,1.7478,1.7482,550800001.0
2008-09-11 17:20:00,1.7482,1.74825,1.74745,1.74745,358800002.0
2008-09-11 17:21:00,1.7474,1.7477,1.74725,1.74765,332600000.0
2008-09-11 17:22:00,1.7477,1.7477,1.747,1.74705,229500000.0
2008-09-11 17:23:00,1.74705,1.7471,1.7466,1.74675,238300000.0
2008-09-11 17:24:00,1.74675,1.7471,1.74625,1.74695,441300001.0
2008-09-11 17:25:00,1.74695,1.7471,1.7469,1.7471,169600000.0
2008-09-11 17:26:00,1.7471,1.7471,1.74675,1.7468,207800000.0
2008-09-11 17:27:00,1.7467,1.74705,1.74645,1.7466,229000000.0
2008-09-11 17:28:00,1.7466,1.747,1.7466,1.74695,266900000.0
2008-09-11 17:29:00,1.747,1.74745,1.74695,1.74745,307000000.0
2008-09-11 17:30:00,1.74745,1.7478,1.74745,1.7478,368900000.0
2008-09-11 17:31:00,1.74785,1.7486,1.7478,1.74855,613300002.0
2008-09-11 17:32:00,1.7485,1.7487,1.74825,1.7483,239700000.0
2008-09-11 17:33:00,1.7483,1.74955,1.7483,1.7494,478399999.0
2008-09-11 17:34:00,1.7494,1.74975,1.7493,1.7493,636000000.0
2008-09-11 17:35:00,1.74945,1.7495,1.74905,1.74905,349900000.0
2008-09-11 17:36:00,1.7491,1.74945,1.74905,1.74945,268000000.0
2008-09-11 17:37:00,1.74945,1.7498,1.74925,1.74975,441100000.0
2008-09-11 17:38:00,1.7498,1.7508,1.74975,1.7501,490700001.0
2008-09-11 17:39:00,1.75005,1.7501,1.74975,1.74995,372399998.0
2008-09-11 17:40:00,1.75,1.7507,1.7499,1.75025,610000002.0
2008-09-11 17:41:00,1.75025,1.7505,1.74965,1.74965,311400001.0
2008-09-11 17:42:00,1.74965,1.7498,1.74915,1.74925,471000000.0
2008-09-11 17:43:00,1.7493,1.74945,1.74855,1.74875,301000000.0
2008-09-11 17:44:00,1.7488,1.7494,1.7483,1.74835,492200002.0
2008-09-11 17:45:00,1.74835,1.7487,1.74815,1.7487,298500000.0
2008-09-11 17:46:00,1.7487,1.7487,1.74845,1.7487,307700001.0
2008-09-11 17:47:00,1.7487,1.7489,1.7486,1.7489,177800000.0
2008-09-11 17:48:00,1.7488,1.749,1.74845,1.74845,330400005.0
2008-09-11 17:49:00,1.7485,1.7486,1.74825,1.7483,175900000.0
2008-09-11 17:50:00,1.7483,1.7483,1.7475,1.74805,500500001.0
2008-09-11 17:51:00,1.74805,1.7483,1.7478,1.7483,687400001.0
2008-09-11 17:52:00,1.7485,1.7486,1.7482,1.7484,448500000.0
2008-09-11 17:53:00,1.7484,1.7488,1.7483,1.7488,268500000.0
2008-09-11 17:54:00,1.7488,1.7497,1.74875,1.7496,263600000.0
2008-09-11 17:55:00,1.7496,1.7504,1.7496,1.7503,293000000.0
2008-09-11 17:56:00,1.7503,1.75075,1.75025,1.7504,327700000.0
2008-09-11 17:57:00,1.7505,1.75075,1.75025,1.7504,543600000.0
2008-09-11 17:58:00,1.7504,1.7505,1.7496,1.7504,553500001.0
2008-09-11 17:59:00,1.75035,1.7504,1.7495,1.7495,261700000.0
2008-09-11 18:00:00,1.7495,1.75,1.7495,1.7499,208000000.0
2008-09-11 18:01:00,1.74985,1.75005,1.7493,1.7498,787700002.0
2008-09-11 18:02:00,1.74985,1.75015,1.74975,1.75,272600005.0
2008-09-11 18:03:00,1.75,1.75035,1.7499,1.75035,151000000.0
2008-09-11 18:04:00,1.75055,1.75115,1.7505,1.7508,245700000.0
2008-09-11 18:05:00,1.7508,1.7514,1.75045,1.7514,325900000.0
2008-09-11 18:06:00,1.7514,1.7516,1.75125,1.7513,288000000.0
2008-09-11 18:07:00,1.7513,1.7513,1.75045,1.751,276500000.0
2008-09-11 18:08:00,1.7511,1.7513,1.75075,1.75085,268200000.0
2008-09-11 18:09:00,1.75085,1.7512,1.75065,1.7512,339400000.0
2008-09-11 18:10:00,1.7513,1.7513,1.75085,1.75085,251900000.0
2008-09-11 18:11:00,1.75095,1.75095,1.75015,1.75045,234300000.0
2008-09-11 18:12:00,1.7504,1.75075,1.7503,1.7507,195600000.0
2008-09-11 18:13:00,1.75065,1.7508,1.75055,1.75075,115500000.0
2008-09-11 18:14:00,1.75075,1.7511,1.75075,1.75095,98400000.0
2008-09-11 18:15:00,1.75095,1.7515,1.75095,1.75125,275800000.0
2008-09-11 18:16:00,1.75125,1.7514,1.7512,1.7512,78100000.0
2008-09-11 18:17:00,1.7512,1.7512,1.75015,1.7504,197700000.0
2008-09-11 18:18:00,1.7504,1.7506,1.7502,1.7503,224200000.0
2008-09-11 18:19:00,1.75025,1.75055,1.7502,1.7505,147600000.0
2008-09-11 18:20:00,1.75055,1.7512,1.75055,1.75105,49800000.0
2008-09-11 18:21:00,1.75105,1.7513,1.75105,1.7511,183100000.0
2008-09-11 18:22:00,1.75115,1.75125,1.75105,1.75125,153200000.0
2008-09-11 18:23:00,1.75115,1.75125,1.7509,1.75095,110700000.0
2008-09-11 18:24:00,1.75095,1.7513,1.75095,1.7513,223000000.0
2008-09-11 18:25:00,1.7513,1.7513,1.75105,1.7511,152400000.0
2008-09-11 18:26:00,1.7511,1.7513,1.75105,1.7513,119300000.0
2008-09-11 18:27:00,1.7513,1.7515,1.75125,1.7514,168700000.0
2008-09-11 18:28:00,1.75135,1.7515,1.75135,1.7515,112200000.0
2008-09-11 18:29:00,1.7515,1.7516,1.75135,1.7515,150900000.0
2008-09-11 18:30:00,1.7515,1.7521,1.7514,1.7521,340000000.0
2008-09-11 18:31:00,1.75205,1.75215,1.7516,1.7519,379300000.0
2008-09-11 18:32:00,1.75195,1.752,1.7515,1.7516,346000000.0
2008-09-11 18:33:00,1.7516,1.7516,1.7509,1.75105,168500000.0
2008-09-11 18:34:00,1.75105,1.752,1.75105,1.75185,208000000.0
2008-09-11 18:35:00,1.75185,1.7522,1.7517,1.7517,229500000.0
2008-09-11 18:36:00,1.75165,1.7517,1.75115,1.7512,128500000.0
2008-09-11 18:37:00,1.7512,1.7514,1.75075,1.7513,145700000.0
2008-09-11 18:38:00,1.7513,1.7513,1.75115,1.75125,54500000.0
2008-09-11 18:39:00,1.7514,1.7514,1.75115,1.75125,55400000.0
2008-09-11 18:40:00,1.75125,1.75125,1.75015,1.75045,296600000.0
2008-09-11 18:41:00,1.75045,1.7505,1.7499,1.7503,312400000.0
2008-09-11 18:42:00,1.7503,1.75055,1.7503,1.7505,229300000.0
2008-09-11 18:43:00,1.7505,1.7505,1.75005,1.75005,304500000.0
2008-09-11 18:44:00,1.75005,1.75015,1.75,1.75015,522800000.0
2008-09-11 18:45:00,1.75005,1.7502,1.75,1.7501,198900000.0
2008-09-11 18:46:00,1.75015,1.75065,1.75015,1.7506,302500000.0
2008-09-11 18:47:00,1.7506,1.7506,1.75025,1.7505,229300002.0
2008-09-11 18:48:00,1.7504,1.75065,1.7503,1.7506,382400000.0
2008-09-11 18:49:00,1.75025,1.7504,1.75015,1.75015,166500000.0
2008-09-11 18:50:00,1.75015,1.7502,1.74975,1.74975,469300002.0
2008-09-11 18:51:00,1.7499,1.74995,1.7498,1.7499,168399998.0
2008-09-11 18:52:00,1.75005,1.75035,1.75,1.7503,351400000.0
2008-09-11 18:53:00,1.75025,1.75045,1.75005,1.7503,382200001.0
2008-09-11 18:54:00,1.7503,1.7507,1.7503,1.75065,442899996.0
2008-09-11 18:55:00,1.75065,1.7508,1.7506,1.7506,597399986.0
2008-09-11 18:56:00,1.7507,1.7511,1.7506,1.75075,782200006.0
2008-09-11 18:57:00,1.7507,1.7508,1.75035,1.75035,177000000.0
2008-09-11 18:58:00,1.7504,1.75055,1.7503,1.7505,148100000.0
2008-09-11 18:59:00,1.7505,1.75075,1.7502,1.7507,418800000.0
2008-09-11 19:00:00,1.7507,1.75095,1.75065,1.7509,162700000.0
2008-09-11 19:01:00,1.7509,1.751,1.75065,1.7509,102800000.0
2008-09-11 19:02:00,1.7509,1.751,1.7507,1.7508,133500000.0
2008-09-11 19:03:00,1.7508,1.7509,1.7508,1.7508,23200000.0
2008-09-11 19:04:00,1.7508,1.7508,1.75025,1.7503,153800001.0
2008-09-11 19:05:00,1.7503,1.7503,1.74995,1.74995,106700000.0
2008-09-11 19:06:00,1.74995,1.7503,1.74995,1.75025,78600000.0
2008-09-11 19:07:00,1.75025,1.7503,1.75015,1.7502,41800000.0
2008-09-11 19:08:00,1.7502,1.7504,1.7502,1.7503,86300000.0
2008-09-11 19:09:00,1.7503,1.7504,1.7499,1.7499,123500000.0
2008-09-11 19:10:00,1.75,1.75,1.74935,1.7498,163600000.0
2008-09-11 19:11:00,1.7498,1.75035,1.7498,1.7502,82900000.0
2008-09-11 19:12:00,1.7502,1.7502,1.74975,1.75,232000000.0
2008-09-11 19:13:00,1.75,1.7501,1.74985,1.7499,54300000.0
2008-09-11 19:14:00,1.74995,1.74995,1.7497,1.7497,125500000.0
2008-09-11 19:15:00,1.7498,1.74985,1.74945,1.7496,80700000.0
2008-09-11 19:16:00,1.7495,1.74955,1.7493,1.7493,86600000.0
2008-09-11 19:17:00,1.74935,1.7494,1.7493,1.7493,22100000.0
2008-09-11 19:18:00,1.74925,1.74925,1.74875,1.74885,148800000.0
2008-09-11 19:19:00,1.74905,1.7493,1.7489,1.749,668600008.0
2008-09-11 19:20:00,1.7491,1.7493,1.74895,1.74895,307700008.0
2008-09-11 19:21:00,1.74895,1.74925,1.74895,1.74915,270500000.0
2008-09-11 19:22:00,1.74915,1.7494,1.74915,1.7493,211600000.0
2008-09-11 19:23:00,1.7493,1.7494,1.7489,1.749,166500000.0
2008-09-11 19:24:00,1.74905,1.7493,1.74905,1.74925,68300000.0
2008-09-11 19:25:00,1.74925,1.7494,1.74915,1.7492,87300000.0
2008-09-11 19:26:00,1.7492,1.7494,1.74895,1.7493,173200000.0
2008-09-11 19:27:00,1.7493,1.7493,1.74885,1.7491,161700000.0
2008-09-11 19:28:00,1.74915,1.7495,1.74915,1.74915,128900000.0
2008-09-11 19:29:00,1.74915,1.7497,1.74895,1.7493,258900000.0
2008-09-11 19:30:00,1.7493,1.7495,1.74925,1.7495,119700000.0
2008-09-11 19:31:00,1.7495,1.74975,1.7495,1.7497,42900000.0
2008-09-11 19:32:00,1.7497,1.7499,1.7497,1.74985,191500000.0
2008-09-11 19:33:00,1.74985,1.75,1.74985,1.7499,62100000.0
2008-09-11 19:34:00,1.7499,1.7506,1.7499,1.7506,170100000.0
2008-09-11 19:35:00,1.7506,1.751,1.75035,1.75035,320100000.0
2008-09-11 19:36:00,1.75035,1.7506,1.75025,1.7505,325600000.0
2008-09-11 19:37:00,1.7505,1.7506,1.75045,1.75055,189200000.0
2008-09-11 19:38:00,1.75045,1.7507,1.75035,1.75055,211400000.0
2008-09-11 19:39:00,1.75055,1.7507,1.75025,1.7506,301200000.0
2008-09-11 19:40:00,1.7506,1.7507,1.75045,1.75065,309000000.0
2008-09-11 19:41:00,1.75055,1.7509,1.75055,1.7508,193400000.0
2008-09-11 19:42:00,1.75075,1.751,1.75075,1.7509,116300000.0
2008-09-11 19:43:00,1.7509,1.7512,1.75085,1.7511,146000000.0
2008-09-11 19:44:00,1.7511,1.7514,1.75105,1.7511,146100000.0
2008-09-11 19:45:00,1.75115,1.7514,1.75105,1.7512,181900000.0
2008-09-11 19:46:00,1.7511,1.7513,1.75105,1.7511,272600000.0
2008-09-11 19:47:00,1.7511,1.75115,1.75095,1.751,134800000.0
2008-09-11 19:48:00,1.7511,1.75115,1.75065,1.7511,271500000.0
2008-09-11 19:49:00,1.7511,1.7513,1.75105,1.7511,130900000.0
2008-09-11 19:50:00,1.7511,1.7514,1.75105,1.7512,142700000.0
2008-09-11 19:51:00,1.75115,1.7516,1.75105,1.7512,101500000.0
2008-09-11 19:52:00,1.7512,1.7518,1.7512,1.7516,93000000.0
2008-09-11 19:53:00,1.7516,1.7516,1.7511,1.7513,122400000.0
2008-09-11 19:54:00,1.7513,1.7517,1.7512,1.7516,204700000.0
2008-09-11 19:55:00,1.7516,1.7518,1.75155,1.75165,94900000.0
2008-09-11 19:56:00,1.7517,1.75245,1.7517,1.75185,153300000.0
2008-09-11 19:57:00,1.75185,1.7519,1.75125,1.7515,228800000.0
2008-09-11 19:58:00,1.7515,1.75155,1.75135,1.75135,207100000.0
2008-09-11 19:59:00,1.7514,1.7515,1.7513,1.7514,273800000.0
2008-09-11 20:00:00,1.7514,1.7517,1.7512,1.75165,178600000.0
2008-09-11 20:01:00,1.75165,1.75195,1.75155,1.75185,302200000.0
2008-09-11 20:02:00,1.7518,1.7518,1.75135,1.7515,482300000.0
2008-09-11 20:03:00,1.7516,1.7516,1.75095,1.7512,302900000.0
2008-09-11 20:04:00,1.7512,1.75165,1.7512,1.75155,94100000.0
2008-09-11 20:05:00,1.75155,1.7517,1.7511,1.7517,180800000.0
2008-09-11 20:06:00,1.7517,1.7517,1.7516,1.7516,145900000.0
2008-09-11 20:07:00,1.7516,1.7518,1.7515,1.75175,118300000.0
2008-09-11 20:08:00,1.7518,1.7527,1.75175,1.7527,638600005.0
2008-09-11 20:09:00,1.7527,1.754,1.7526,1.7533,409500000.0
2008-09-11 20:10:00,1.7532,1.7533,1.75265,1.7529,325900000.0
2008-09-11 20:11:00,1.75295,1.7531,1.75265,1.7527,118400000.0
2008-09-11 20:12:00,1.75265,1.753,1.7522,1.7525,276500000.0
2008-09-11 20:13:00,1.7525,1.7529,1.7525,1.7528,253000000.0
2008-09-11 20:14:00,1.75285,1.75285,1.7524,1.7524,325400000.0
2008-09-11 20:15:00,1.7524,1.7526,1.75225,1.75245,148100000.0
2008-09-11 20:16:00,1.75245,1.753,1.7523,1.7523,266700000.0
2008-09-11 20:17:00,1.7523,1.7523,1.7521,1.7521,167600000.0
2008-09-11 20:18:00,1.7521,1.7524,1.7521,1.7522,155700000.0
2008-09-11 20:19:00,1.7523,1.7523,1.75215,1.7522,59700000.0
2008-09-11 20:20:00,1.7522,1.7526,1.75215,1.7524,246500000.0
2008-09-11 20:21:00,1.7524,1.7524,1.7522,1.7524,105500000.0
2008-09-11 20:22:00,1.75225,1.7525,1.75225,1.7524,175200000.0
2008-09-11 20:23:00,1.7524,1.7529,1.7524,1.75265,114000000.0
2008-09-11 20:24:00,1.75265,1.75265,1.7523,1.7525,172000000.0
2008-09-11 20:25:00,1.75255,1.75255,1.7523,1.75235,162300000.0
2008-09-11 20:26:00,1.75235,1.7525,1.7523,1.75235,70600000.0
2008-09-11 20:27:00,1.75235,1.75235,1.7519,1.752,123700000.0
2008-09-11 20:28:00,1.752,1.752,1.7509,1.751,285300000.0
2008-09-11 20:29:00,1.751,1.7513,1.7502,1.7512,345599998.0
2008-09-11 20:30:00,1.7512,1.7512,1.75085,1.75105,300600000.0
2008-09-11 20:31:00,1.75095,1.7513,1.75085,1.75125,296700000.0
2008-09-11 20:32:00,1.7512,1.7521,1.75115,1.75205,242000000.0
2008-09-11 20:33:00,1.75205,1.7522,1.75195,1.7521,74400000.0
2008-09-11 20:34:00,1.75215,1.7523,1.75205,1.75205,160100000.0
2008-09-11 20:35:00,1.75205,1.75205,1.75185,1.7519,84500000.0
2008-09-11 20:36:00,1.7519,1.7519,1.7515,1.7518,172900000.0
2008-09-11 20:37:00,1.7518,1.7518,1.7513,1.7514,100800000.0
2008-09-11 20:38:00,1.75135,1.7515,1.75135,1.75145,46600000.0
2008-09-11 20:39:00,1.7515,1.75155,1.75145,1.75145,16800000.0
2008-09-11 20:40:00,1.75145,1.75145,1.75145,1.75145,16000000.0
2008-09-11 20:41:00,1.75145,1.75145,1.75145,1.75145,2000000.0
2008-09-11 20:42:00,1.75145,1.7515,1.75145,1.7515,18200000.0
2008-09-11 20:43:00,1.7515,1.7515,1.7514,1.7515,79700000.0
2008-09-11 20:44:00,1.7515,1.7515,1.7515,1.7515,31600000.0
2008-09-11 20:45:00,1.7515,1.7518,1.7515,1.7516,101200000.0
2008-09-11 20:46:00,1.7516,1.7517,1.75155,1.75165,122300000.0
2008-09-11 20:47:00,1.75165,1.7527,1.75165,1.75245,211100000.0
2008-09-11 20:48:00,1.75245,1.7526,1.75245,1.7525,66400000.0
2008-09-11 20:49:00,1.75245,1.7527,1.75245,1.7525,78600000.0
2008-09-11 20:50:00,1.7525,1.75255,1.75235,1.75245,80000000.0
2008-09-11 20:51:00,1.75245,1.75245,1.75235,1.75235,68400000.0
2008-09-11 20:52:00,1.75235,1.75235,1.7522,1.7523,78600000.0
2008-09-11 20:53:00,1.7523,1.7526,1.7523,1.7526,39600000.0
2008-09-11 20:54:00,1.7526,1.7526,1.7525,1.75255,44100000.0
2008-09-11 20:55:00,1.75255,1.7528,1.7525,1.7527,159300000.0
2008-09-11 20:56:00,1.75275,1.7528,1.7483,1.7528,397199999.0
2008-09-11 20:57:00,1.7528,1.75305,1.75265,1.753,284200000.0
2008-09-11 20:58:00,1.753,1.75305,1.75265,1.7527,111800000.0
2008-09-11 20:59:00,1.7527,1.7527,1.7523,1.75255,227900000.0
2008-09-11 21:00:00,1.75255,1.7526,1.7519,1.752,250900000.0
2008-09-11 21:01:00,1.752,1.75205,1.7515,1.7515,255500000.0
2008-09-11 21:02:00,1.7515,1.7515,1.7512,1.7512,182000000.0
2008-09-11 21:03:00,1.7512,1.7514,1.7512,1.75125,96400000.0
2008-09-11 21:04:00,1.75125,1.7516,1.75125,1.75145,226400000.0
2008-09-11 21:05:00,1.75145,1.75155,1.75145,1.7515,45400000.0
2008-09-11 21:06:00,1.7515,1.7515,1.7513,1.7513,120600000.0
2008-09-11 21:07:00,1.7513,1.7513,1.75125,1.75125,25000000.0
2008-09-11 21:08:00,1.7513,1.7513,1.75055,1.75055,175600000.0
2008-09-11 21:09:00,1.75055,1.75085,1.75055,1.7507,126300000.0
2008-09-11 21:10:00,1.75075,1.75075,1.7507,1.7507,12500000.0
2008-09-11 21:11:00,1.75075,1.751,1.7507,1.7507,40200000.0
2008-09-11 21:12:00,1.7507,1.7512,1.7507,1.75105,56400000.0
2008-09-11 21:13:00,1.75105,1.7511,1.75095,1.75105,93200000.0
2008-09-11 21:14:00,1.7511,1.7512,1.75105,1.75115,282099996.0
2008-09-11 21:15:00,1.75115,1.7512,1.7509,1.7511,78200000.0
2008-09-11 21:16:00,1.7511,1.75125,1.7511,1.75115,203899999.0
2008-09-11 21:17:00,1.75115,1.7512,1.7511,1.7511,220399996.0
2008-09-11 21:18:00,1.7511,1.7511,1.7511,1.7511,18800000.0
2008-09-11 21:19:00,1.7511,1.7512,1.75105,1.75115,40300000.0
2008-09-11 21:20:00,1.75115,1.7513,1.75115,1.7513,30400000.0
2008-09-11 21:21:00,1.75125,1.7513,1.751,1.7511,53800000.0
2008-09-11 21:22:00,1.7511,1.7513,1.7511,1.7513,30000000.0
2008-09-11 21:23:00,1.7513,1.75135,1.7511,1.75125,58900000.0
2008-09-11 21:24:00,1.75115,1.75125,1.7511,1.7511,136200000.0
2008-09-11 21:25:00,1.7511,1.75125,1.7511,1.75115,104500000.0
2008-09-11 21:26:00,1.75115,1.75125,1.75115,1.75115,23900000.0
2008-09-11 21:27:00,1.75115,1.7512,1.75115,1.75115,8900000.0
2008-09-11 21:28:00,1.75115,1.75115,1.7511,1.7511,121000000.0
2008-09-11 21:29:00,1.7511,1.7513,1.75105,1.7513,32900000.0
2008-09-11 21:30:00,1.7512,1.7512,1.7511,1.7511,86700000.0
2008-09-11 21:31:00,1.75115,1.75115,1.7511,1.7511,30600000.0
2008-09-11 21:32:00,1.7511,1.75125,1.75105,1.7511,58700000.0
2008-09-11 21:33:00,1.7511,1.75115,1.75105,1.75105,43900000.0
2008-09-11 21:34:00,1.75105,1.7512,1.75105,1.75115,22100000.0
2008-09-11 21:35:00,1.7512,1.7512,1.7511,1.7511,15700000.0
2008-09-11 21:36:00,1.7511,1.7511,1.75095,1.75095,56900000.0
2008-09-11 21:37:00,1.75095,1.75095,1.75065,1.75065,62900000.0
2008-09-11 21:38:00,1.75065,1.7507,1.75065,1.7507,53700000.0
2008-09-11 21:39:00,1.7507,1.7508,1.75055,1.75055,31700000.0
2008-09-11 21:40:00,1.75045,1.7509,1.75045,1.7509,86100000.0
2008-09-11 21:41:00,1.7509,1.7509,1.75065,1.75075,63500000.0
2008-09-11 21:42:00,1.75085,1.7509,1.75075,1.75085,67400000.0
2008-09-11 21:43:00,1.75085,1.75085,1.7507,1.7508,132600000.0
2008-09-11 21:44:00,1.75085,1.751,1.75085,1.75095,24100000.0
2008-09-11 21:45:00,1.75095,1.7511,1.7508,1.75085,83100000.0
2008-09-11 21:46:00,1.7509,1.75095,1.75075,1.7508,67600000.0
2008-09-11 21:47:00,1.7508,1.7508,1.75065,1.7507,49700000.0
2008-09-11 21:48:00,1.7507,1.7508,1.7505,1.7505,41400000.0
2008-09-11 21:49:00,1.75045,1.7505,1.75025,1.75035,56500000.0
2008-09-11 21:50:00,1.7503,1.75045,1.7503,1.75045,46800000.0
2008-09-11 21:51:00,1.7506,1.75065,1.75045,1.75055,190500000.0
2008-09-11 21:52:00,1.75055,1.7511,1.75055,1.7511,145700000.0
2008-09-11 21:53:00,1.7511,1.7518,1.7511,1.7517,182500000.0
2008-09-11 21:54:00,1.7517,1.7518,1.75165,1.75165,149800000.0
2008-09-11 21:55:00,1.75165,1.75165,1.7515,1.7516,120300000.0
2008-09-11 21:56:00,1.7516,1.7528,1.75155,1.7528,286000000.0
2008-09-11 21:57:00,1.7528,1.75315,1.7522,1.7531,394600000.0
2008-09-11 21:58:00,1.7531,1.75385,1.7531,1.7536,346700002.0
2008-09-11 21:59:00,1.7536,1.7536,1.75235,1.75265,256600001.0
2008-09-11 22:00:00,1.7526,1.75285,1.7526,1.7527,118700000.0
2008-09-11 22:01:00,1.7527,1.7529,1.7527,1.7527,93600000.0
2008-09-11 22:02:00,1.7527,1.7529,1.75245,1.7529,130500000.0
2008-09-11 22:03:00,1.7529,1.75315,1.7529,1.7531,50500000.0
2008-09-11 22:04:00,1.75295,1.7531,1.7521,1.7521,97100000.0
2008-09-11 22:05:00,1.75225,1.7524,1.7522,1.75225,48800000.0
2008-09-11 22:06:00,1.75235,1.7524,1.7522,1.75235,21100000.0
2008-09-11 22:07:00,1.75235,1.75235,1.75215,1.75225,25300000.0
2008-09-11 22:08:00,1.75225,1.7525,1.752,1.7525,43100000.0
2008-09-11 22:09:00,1.75228,1.75246,1.75203,1.7523,159100000.0
2008-09-11 22:10:00,1.7525,1.75255,1.7524,1.75255,23500000.0
2008-09-11 22:11:00,1.75255,1.75255,1.7524,1.7524,20900000.0
2008-09-11 22:12:00,1.7524,1.7524,1.7524,1.7524,14800000.0
2008-09-11 22:13:00,1.75245,1.75245,1.75245,1.75245,8800000.0
2008-09-11 22:14:00,1.75245,1.7525,1.75245,1.7525,25800000.0
2008-09-11 22:15:00,1.7525,1.7525,1.7524,1.75245,16600000.0
2008-09-11 22:16:00,1.7525,1.7525,1.7524,1.75245,14300000.0
2008-09-11 22:17:00,1.7525,1.75255,1.75245,1.75255,5700000.0
2008-09-11 22:18:00,1.75245,1.75305,1.75245,1.753,90900000.0
2008-09-11 22:19:00,1.753,1.7531,1.75295,1.75305,17600000.0
2008-09-11 22:20:00,1.75315,1.75385,1.7531,1.7538,70400000.0
2008-09-11 22:21:00,1.75395,1.75395,1.7533,1.7539,102600000.0
2008-09-11 22:22:00,1.7539,1.7542,1.75355,1.75355,59300000.0
2008-09-11 22:23:00,1.7536,1.7539,1.7535,1.7536,74900000.0
2008-09-11 22:24:00,1.7536,1.7545,1.7536,1.75415,81000000.0
2008-09-11 22:25:00,1.75415,1.7544,1.75415,1.7544,43000001.0
2008-09-11 22:26:00,1.7544,1.7544,1.75435,1.75435,16300000.0
2008-09-11 22:27:00,1.75435,1.75435,1.75435,1.75435,8300000.0
2008-09-11 22:28:00,1.7545,1.7566,1.7545,1.7562,176600001.0
2008-09-11 22:29:00,1.75625,1.75665,1.75565,1.75565,238500000.0
2008-09-11 22:30:00,1.7555,1.7559,1.7554,1.7558,48100000.0
2008-09-11 22:31:00,1.7558,1.7558,1.75545,1.7557,70300000.0
2008-09-11 22:32:00,1.7557,1.75575,1.75525,1.75555,80700000.0
2008-09-11 22:33:00,1.75555,1.75555,1.75515,1.75525,234500000.0
2008-09-11 22:34:00,1.75525,1.7555,1.7552,1.7554,72200000.0
2008-09-11 22:35:00,1.7555,1.7556,1.7552,1.7553,144100000.0
2008-09-11 22:36:00,1.7553,1.7553,1.7551,1.7553,50800000.0
2008-09-11 22:37:00,1.7553,1.7555,1.7552,1.7554,61400000.0
2008-09-11 22:38:00,1.7554,1.7555,1.7551,1.7553,79200000.0
2008-09-11 22:39:00,1.7552,1.7553,1.75515,1.7553,17800000.0
2008-09-11 22:40:00,1.7553,1.7555,1.7553,1.75545,14800000.0
2008-09-11 22:41:00,1.75545,1.756,1.75545,1.7558,43300000.0
2008-09-11 22:42:00,1.7558,1.75605,1.7558,1.756,153200000.0
2008-09-11 22:43:00,1.756,1.756,1.75595,1.75595,14700000.0
2008-09-11 22:44:00,1.75595,1.756,1.7552,1.7553,239000001.0
2008-09-11 22:45:00,1.7553,1.75575,1.7553,1.75575,7600000.0
2008-09-11 22:46:00,1.75575,1.75575,1.7549,1.7551,60900000.0
2008-09-11 22:47:00,1.75515,1.75565,1.755,1.75565,37700000.0
2008-09-11 22:48:00,1.7556,1.7556,1.75535,1.75555,17300000.0
2008-09-11 22:49:00,1.75535,1.75535,1.75509,1.75509,94100000.0
2008-09-11 22:50:00,1.75555,1.7557,1.7553,1.7554,7000000.0
2008-09-11 22:51:00,1.7556,1.7558,1.75555,1.75555,23400000.0
2008-09-11 22:52:00,1.75555,1.7556,1.7555,1.7556,8300000.0
2008-09-11 22:53:00,1.7557,1.7574,1.75565,1.7569,303599997.0
2008-09-11 22:54:00,1.75695,1.75765,1.75695,1.75765,200200000.0
2008-09-11 22:55:00,1.75765,1.7577,1.7574,1.7576,136900000.0
2008-09-11 22:56:00,1.7576,1.7577,1.757,1.7577,644299998.0
2008-09-11 22:57:00,1.75775,1.7578,1.7575,1.7578,296599999.0
2008-09-11 22:58:00,1.75785,1.7579,1.7575,1.7576,239000000.0
2008-09-11 22:59:00,1.75765,1.7579,1.7575,1.7578,138499999.0
2008-09-11 23:00:00,1.75785,1.75845,1.75785,1.75835,256700001.0
2008-09-11 23:01:00,1.75835,1.7585,1.7582,1.7582,200200000.0
2008-09-11 23:02:00,1.7582,1.7582,1.7573,1.7573,450800007.0
2008-09-11 23:03:00,1.7576,1.7576,1.7576,1.7576,522600008.0
2008-09-11 23:04:00,1.7576,1.7577,1.75705,1.7577,315400011.0
2008-09-11 23:05:00,1.75765,1.7579,1.7574,1.75745,87100000.0
2008-09-11 23:06:00,1.75775,1.75825,1.75765,1.758,244200001.0
2008-09-11 23:07:00,1.7581,1.75845,1.7579,1.758,511400011.0
2008-09-11 23:08:00,1.75825,1.75875,1.7582,1.7584,203800001.0
2008-09-11 23:09:00,1.7584,1.7584,1.758,1.7581,426500001.0
2008-09-11 23:10:00,1.75805,1.75835,1.75775,1.75835,327900004.0
2008-09-11 23:11:00,1.758,1.75855,1.758,1.75855,603100022.0
2008-09-11 23:12:00,1.7586,1.7588,1.7584,1.7586,561400003.0
2008-09-11 23:13:00,1.7586,1.7591,1.7585,1.7589,512600014.0
2008-09-11 23:14:00,1.7589,1.7591,1.7579,1.7586,502000012.0
2008-09-11 23:15:00,1.75875,1.7596,1.75875,1.75955,147400000.0
2008-09-11 23:16:00,1.7597,1.7597,1.7595,1.7595,166900001.0
2008-09-11 23:17:00,1.7595,1.7595,1.7593,1.7594,25600000.0
2008-09-11 23:18:00,1.7594,1.7594,1.7593,1.7593,10500000.0
2008-09-11 23:19:00,1.7593,1.7594,1.7593,1.7594,25500000.0
2008-09-11 23:20:00,1.7593,1.7593,1.75925,1.7593,8400000.0
2008-09-11 23:21:00,1.7592,1.7593,1.7592,1.7593,20000000.0
2008-09-11 23:22:00,1.7593,1.7593,1.759,1.7592,23700000.0
2008-09-11 23:23:00,1.7593,1.7593,1.7591,1.7591,6000000.0
2008-09-11 23:24:00,1.7591,1.7592,1.759,1.759,21400000.0
2008-09-11 23:25:00,1.7591,1.7591,1.7589,1.759,17200000.0
2008-09-11 23:26:00,1.759,1.7591,1.7589,1.7591,33200000.0
2008-09-11 23:27:00,1.7591,1.7598,1.7589,1.7596,52800000.0
2008-09-11 23:28:00,1.7596,1.75985,1.75895,1.75925,79600000.0
2008-09-11 23:29:00,1.75925,1.7597,1.75925,1.7596,231700004.0
2008-09-11 23:30:00,1.7596,1.75985,1.7595,1.7598,91900000.0
2008-09-11 23:31:00,1.7598,1.7599,1.7597,1.7597,474400022.0
2008-09-11 23:32:00,1.7597,1.7601,1.7595,1.7597,1013500056.0
2008-09-11 23:33:00,1.7597,1.7606,1.7596,1.7606,118100000.0
2008-09-11 23:34:00,1.7604,1.7605,1.75985,1.7602,111500000.0
2008-09-11 23:35:00,1.7604,1.7607,1.7599,1.76065,92400000.0
2008-09-11 23:36:00,1.7605,1.7605,1.76005,1.7603,89900000.0
2008-09-11 23:37:00,1.7602,1.7603,1.75955,1.7596,58000000.0
2008-09-11 23:38:00,1.7596,1.76025,1.7592,1.7602,160400000.0
2008-09-11 23:39:00,1.7601,1.7601,1.75995,1.76,15700000.0
2008-09-11 23:40:00,1.7599,1.7599,1.7598,1.7598,70600000.0
2008-09-11 23:41:00,1.7598,1.7598,1.75905,1.75905,441800010.0
2008-09-11 23:42:00,1.7592,1.75935,1.75915,1.75935,41500000.0
2008-09-11 23:43:00,1.7594,1.7594,1.759,1.7591,48200000.0
2008-09-11 23:44:00,1.759,1.7591,1.759,1.7591,69600000.0
2008-09-11 23:45:00,1.7591,1.7591,1.759,1.759,32200000.0
2008-09-11 23:46:00,1.759,1.7591,1.759,1.759,37100000.0
2008-09-11 23:47:00,1.7591,1.7591,1.7591,1.7591,6900000.0
2008-09-11 23:48:00,1.7591,1.75915,1.7585,1.7588,322700014.0
2008-09-11 23:49:00,1.7588,1.7588,1.758,1.7581,152300004.0
2008-09-11 23:50:00,1.75815,1.7584,1.75815,1.7582,61900000.0
2008-09-11 23:51:00,1.7581,1.7581,1.758,1.758,2000000.0
2008-09-11 23:52:00,1.75815,1.75815,1.758,1.758,10400000.0
2008-09-11 23:53:00,1.7581,1.7581,1.7576,1.7576,38100000.0
2008-09-11 23:54:00,1.7576,1.75795,1.7576,1.7578,10000000.0
2008-09-11 23:55:00,1.7578,1.75805,1.7578,1.75805,7100000.0
2008-09-11 23:56:00,1.7581,1.7581,1.75805,1.75805,13300000.0
2008-09-11 23:57:00,1.7581,1.7584,1.7581,1.7582,18500000.0
2008-09-11 23:58:00,1.7582,1.7583,1.7582,1.7582,44900000.0
2008-09-11 23:59:00,1.7582,1.7583,1.7582,1.7583,15600000.0
2008-09-12 00:00:00,1.7583,1.7583,1.7574,1.7575,261000000.0
2008-09-12 00:01:00,1.7575,1.7576,1.7574,1.7575,153900000.0
2008-09-12 00:02:00,1.7574,1.7575,1.75665,1.7568,54500000.0
2008-09-12 00:03:00,1.75705,1.75705,1.75685,1.75695,9000000.0
2008-09-12 00:04:00,1.7566,1.7566,1.7561,1.7562,42000000.0
2008-09-12 00:05:00,1.7562,1.7563,1.7562,1.7563,20200000.0
2008-09-12 00:06:00,1.7565,1.7566,1.7559,1.7559,76400000.0
2008-09-12 00:07:00,1.756,1.7563,1.756,1.7563,25700000.0
2008-09-12 00:08:00,1.7564,1.7564,1.756,1.756,33300000.0
2008-09-12 00:09:00,1.7556,1.756,1.7556,1.7558,46100000.0
2008-09-12 00:10:00,1.7557,1.7558,1.7557,1.7557,19700000.0
2008-09-12 00:11:00,1.7557,1.7559,1.7557,1.7559,20500000.0
2008-09-12 00:12:00,1.7559,1.7559,1.75535,1.7555,129500000.0
2008-09-12 00:13:00,1.7555,1.7555,1.755,1.75525,40000000.0
2008-09-12 00:14:00,1.7554,1.7554,1.75495,1.7552,51000000.0
2008-09-12 00:15:00,1.7552,1.7552,1.75505,1.75515,48000000.0
2008-09-12 00:16:00,1.7553,1.75555,1.75525,1.7555,29000000.0
2008-09-12 00:17:00,1.7555,1.75555,1.7555,1.7555,24300000.0
2008-09-12 00:18:00,1.7555,1.7555,1.7555,1.7555,6000000.0
2008-09-12 00:19:00,1.7555,1.7555,1.7549,1.7555,49100000.0
2008-09-12 00:20:00,1.7549,1.7555,1.7549,1.7555,3000000.0
2008-09-12 00:21:00,1.7555,1.7555,1.7555,1.7555,4000000.0
2008-09-12 00:22:00,1.7555,1.7555,1.7549,1.7555,19900000.0
2008-09-12 00:23:00,1.7555,1.7555,1.7555,1.7555,1000000.0
2008-09-12 00:24:00,1.7552,1.7555,1.7552,1.7555,9200000.0
2008-09-12 00:25:00,1.75535,1.7555,1.75535,1.7555,3000000.0
2008-09-12 00:26:00,1.75535,1.7555,1.75535,1.7555,2000000.0
2008-09-12 00:27:00,1.7555,1.7555,1.7551,1.75525,16500000.0
2008-09-12 00:28:00,1.75535,1.75535,1.7552,1.7552,32400000.0
2008-09-12 00:29:00,1.7552,1.75535,1.7552,1.75535,34500000.0
2008-09-12 00:30:00,1.75535,1.75535,1.7553,1.7553,22800000.0
2008-09-12 00:31:00,1.75535,1.75535,1.75535,1.75535,1000000.0
2008-09-12 00:32:00,1.75535,1.7555,1.7553,1.75535,40500000.0
2008-09-12 00:33:00,1.75535,1.7555,1.75525,1.7555,120000000.0
2008-09-12 00:34:00,1.7554,1.75575,1.7553,1.7557,183300000.0
2008-09-12 00:35:00,1.75575,1.75575,1.75555,1.75555,35000000.0
2008-09-12 00:36:00,1.7556,1.75565,1.7554,1.75545,54800000.0
2008-09-12 00:37:00,1.7555,1.7557,1.75535,1.7557,105100000.0
2008-09-12 00:38:00,1.7557,1.7557,1.7555,1.7557,17800000.0
2008-09-12 00:39:00,1.7557,1.7557,1.75535,1.75535,10300000.0
2008-09-12 00:40:00,1.7555,1.7557,1.7553,1.7557,21000000.0
2008-09-12 00:41:00,1.7557,1.7557,1.75505,1.7551,12900000.0
2008-09-12 00:42:00,1.7554,1.7555,1.7551,1.7552,13200000.0
2008-09-12 00:43:00,1.7552,1.7555,1.7552,1.7555,55000000.0
2008-09-12 00:44:00,1.7553,1.75535,1.7553,1.7553,62500000.0
2008-09-12 00:45:00,1.7555,1.7555,1.7552,1.7552,47200000.0
2008-09-12 00:46:00,1.7552,1.7555,1.7551,1.7554,11600000.0
2008-09-12 00:47:00,1.7555,1.7555,1.7549,1.75535,54500000.0
2008-09-12 00:48:00,1.7555,1.7555,1.75495,1.7554,41000000.0
2008-09-12 00:49:00,1.7555,1.7555,1.7551,1.7552,44700000.0
2008-09-12 00:50:00,1.7552,1.7552,1.755,1.7551,27900000.0
2008-09-12 00:51:00,1.755,1.75525,1.75475,1.7549,62300000.0
2008-09-12 00:52:00,1.7549,1.7556,1.7549,1.7551,72800000.0
2008-09-12 00:53:00,1.7551,1.756,1.7551,1.756,28400000.0
2008-09-12 00:54:00,1.756,1.756,1.7557,1.7557,16900000.0
2008-09-12 00:55:00,1.7557,1.7557,1.7556,1.7556,94400000.0
2008-09-12 00:56:00,1.7556,1.75565,1.7554,1.7555,107200000.0
2008-09-12 00:57:00,1.7555,1.7556,1.7554,1.7556,30100000.0
2008-09-12 00:58:00,1.7555,1.7555,1.755,1.7551,17300000.0
2008-09-12 00:59:00,1.7551,1.7553,1.7551,1.75515,36800000.0
2008-09-12 01:00:00,1.7551,1.7554,1.7551,1.75515,46300000.0
2008-09-12 01:01:00,1.7552,1.7552,1.75515,1.7552,32800000.0
2008-09-12 01:02:00,1.7551,1.75515,1.75505,1.7551,12600000.0
2008-09-12 01:03:00,1.7551,1.7552,1.75505,1.7552,6600000.0
2008-09-12 01:04:00,1.7552,1.7552,1.7552,1.7552,1000000.0
2008-09-12 01:05:00,1.75513,1.75515,1.75491,1.75515,118600000.0
2008-09-12 01:06:00,1.75512,1.75514,1.75492,1.75506,161100000.0
2008-09-12 01:07:00,1.7552,1.7552,1.7552,1.7552,3700000.0
2008-09-12 01:08:00,1.7552,1.7552,1.7552,1.7552,2700000.0
2008-09-12 01:09:00,1.7552,1.7552,1.7552,1.7552,7400000.0
2008-09-12 01:10:00,1.7552,1.7552,1.7552,1.7552,17100000.0
2008-09-12 01:11:00,1.75485,1.75506,1.75485,1.7549,669800014.0
2008-09-12 01:12:00,1.75515,1.7552,1.75515,1.75515,5000000.0
2008-09-12 01:13:00,1.75505,1.75505,1.75465,1.75475,13300000.0
2008-09-12 01:14:00,1.7546,1.75465,1.7546,1.75465,9000000.0
2008-09-12 01:15:00,1.75465,1.75465,1.75465,1.75465,1000000.0
2008-09-12 01:16:00,1.75465,1.75465,1.75465,1.75465,3000000.0
2008-09-12 01:17:00,1.7546,1.7546,1.7546,1.7546,7400000.0
2008-09-12 01:18:00,1.7546,1.7546,1.7546,1.7546,3700000.0
2008-09-12 01:19:00,1.75445,1.75466,1.75443,1.7545,100000000.0
2008-09-12 01:20:00,1.75447,1.75466,1.75447,1.75454,100500000.0
2008-09-12 01:21:00,1.75444,1.75453,1.75437,1.75441,114100000.0
2008-09-12 01:22:00,1.75465,1.75465,1.75465,1.75465,1000000.0
2008-09-12 01:23:00,1.75465,1.75465,1.75425,1.7543,29800000.0
2008-09-12 01:24:00,1.75425,1.75435,1.7542,1.7542,7200000.0
2008-09-12 01:25:00,1.7542,1.7542,1.7542,1.7542,2700000.0
2008-09-12 01:26:00,1.75411,1.75415,1.75398,1.754,287100003.0
2008-09-12 01:27:00,1.7542,1.7542,1.7542,1.7542,3200000.0
2008-09-12 01:28:00,1.7542,1.7542,1.7542,1.7542,2700000.0
2008-09-12 01:29:00,1.7542,1.7542,1.75415,1.7542,18100000.0
2008-09-12 01:30:00,1.7542,1.7543,1.7542,1.7543,21800000.0
2008-09-12 01:31:00,1.7543,1.7543,1.7543,1.7543,8100000.0
2008-09-12 01:32:00,1.7544,1.7544,1.7544,1.7544,37500000.0
2008-09-12 01:33:00,1.7544,1.7544,1.7541,1.75415,62100000.0
2008-09-12 01:34:00,1.7541,1.7541,1.7541,1.7541,9600000.0
2008-09-12 01:35:00,1.75405,1.75405,1.754,1.754,26500000.0
2008-09-12 01:36:00,1.754,1.754,1.754,1.754,2700000.0
2008-09-12 01:37:00,1.7541,1.7541,1.7541,1.7541,1000000.0
2008-09-12 01:38:00,1.7542,1.7542,1.7542,1.7542,6900000.0
2008-09-12 01:39:00,1.7543,1.7543,1.75405,1.7543,13500000.0
2008-09-12 01:40:00,1.75445,1.7547,1.7543,1.7543,23400000.0
2008-09-12 01:41:00,1.7544,1.7545,1.7543,1.7545,82600000.0
2008-09-12 01:42:00,1.7545,1.7552,1.7545,1.7551,186600000.0
2008-09-12 01:43:00,1.7552,1.7552,1.7551,1.7552,19900000.0
2008-09-12 01:44:00,1.7552,1.75545,1.7551,1.75545,138000000.0
2008-09-12 01:45:00,1.75545,1.75635,1.7554,1.75615,219399999.0
2008-09-12 01:46:00,1.7562,1.75745,1.7562,1.75695,706300000.0
2008-09-12 01:47:00,1.75695,1.7572,1.7569,1.757,352300000.0
2008-09-12 01:48:00,1.757,1.757,1.7563,1.7568,570799993.0
2008-09-12 01:49:00,1.7568,1.7568,1.7567,1.7567,2000000.0
2008-09-12 01:50:00,1.7565,1.7565,1.7565,1.7565,15900000.0
2008-09-12 01:51:00,1.7565,1.7565,1.7559,1.75605,64200000.0
2008-09-12 01:52:00,1.7561,1.7562,1.75575,1.7559,351700000.0
2008-09-12 01:53:00,1.7559,1.7559,1.7559,1.7559,283500012.0
2008-09-12 01:54:00,1.7559,1.756,1.75575,1.756,59500000.0
2008-09-12 01:55:00,1.75585,1.75605,1.75585,1.75595,111299999.0
2008-09-12 01:56:00,1.7559,1.7559,1.7559,1.7559,270700002.0
2008-09-12 01:57:00,1.7559,1.7559,1.75535,1.7555,165700000.0
2008-09-12 01:58:00,1.7555,1.75555,1.75535,1.75535,191000003.0
2008-09-12 01:59:00,1.7554,1.7557,1.7554,1.7557,252799999.0
2008-09-12 02:00:00,1.7557,1.75675,1.7555,1.7567,145499999.0
2008-09-12 02:01:00,1.7567,1.75675,1.7567,1.7567,20600000.0
2008-09-12 02:02:00,1.7567,1.7567,1.7565,1.7566,27300000.0
2008-09-12 02:03:00,1.7566,1.7567,1.7566,1.7567,6300000.0
2008-09-12 02:04:00,1.75665,1.75665,1.7565,1.7565,6600000.0
2008-09-12 02:05:00,1.7564,1.7564,1.75625,1.7563,15200000.0
2008-09-12 02:06:00,1.7563,1.7563,1.7562,1.7563,20000000.0
2008-09-12 02:07:00,1.75625,1.7563,1.7561,1.7563,22000000.0
2008-09-12 02:08:00,1.7561,1.7566,1.7561,1.7566,18300000.0
2008-09-12 02:09:00,1.7565,1.7569,1.7565,1.7569,19400000.0
2008-09-12 02:10:00,1.7569,1.7569,1.7569,1.7569,10600000.0
2008-09-12 02:11:00,1.7569,1.757,1.7569,1.757,11100000.0
2008-09-12 02:12:00,1.757,1.757,1.7566,1.7566,9100000.0
2008-09-12 02:13:00,1.75655,1.75655,1.7565,1.7565,53199999.0
2008-09-12 02:14:00,1.7565,1.7575,1.7565,1.75745,277099997.0
2008-09-12 02:15:00,1.75745,1.75845,1.75745,1.75845,97800000.0
2008-09-12 02:16:00,1.7585,1.75875,1.7584,1.7586,244000000.0
2008-09-12 02:17:00,1.7586,1.7586,1.75735,1.7579,803400002.0
2008-09-12 02:18:00,1.7579,1.7582,1.7576,1.7582,414400010.0
2008-09-12 02:19:00,1.7581,1.7581,1.75795,1.758,255599998.0
2008-09-12 02:20:00,1.758,1.7581,1.7579,1.7579,92100000.0
2008-09-12 02:21:00,1.7579,1.75815,1.75785,1.75785,144100000.0
2008-09-12 02:22:00,1.7579,1.75825,1.75785,1.758,63300000.0
2008-09-12 02:23:00,1.758,1.75805,1.75785,1.75805,24900000.0
2008-09-12 02:24:00,1.75795,1.75795,1.75705,1.7573,72800000.0
2008-09-12 02:25:00,1.75725,1.75745,1.75695,1.7571,119000000.0
2008-09-12 02:26:00,1.7571,1.7574,1.75705,1.75725,77000000.0
2008-09-12 02:27:00,1.75725,1.7573,1.7572,1.75725,114600000.0
2008-09-12 02:28:00,1.75725,1.75725,1.75695,1.75705,118400000.0
2008-09-12 02:29:00,1.75705,1.75715,1.75685,1.75685,113000000.0
2008-09-12 02:30:00,1.75685,1.75685,1.75645,1.75655,90700000.0
2008-09-12 02:31:00,1.75645,1.75655,1.75645,1.7565,59400000.0
2008-09-12 02:32:00,1.7566,1.75665,1.7566,1.75665,26500000.0
2008-09-12 02:33:00,1.75665,1.7567,1.75645,1.7567,134200000.0
2008-09-12 02:34:00,1.75665,1.75705,1.75665,1.75705,60900000.0
2008-09-12 02:35:00,1.75705,1.75705,1.7568,1.7569,47600000.0
2008-09-12 02:36:00,1.75695,1.75695,1.7565,1.75685,68600000.0
2008-09-12 02:37:00,1.75685,1.75685,1.75615,1.7564,100400000.0
2008-09-12 02:38:00,1.75635,1.75635,1.7562,1.7562,47900000.0
2008-09-12 02:39:00,1.7562,1.7562,1.75555,1.7556,167200000.0
2008-09-12 02:40:00,1.7556,1.75565,1.75555,1.7556,132800000.0
2008-09-12 02:41:00,1.75538,1.7554,1.75525,1.7554,25100000.0
2008-09-12 02:42:00,1.7556,1.75565,1.7556,1.7556,189900000.0
2008-09-12 02:43:00,1.7556,1.75565,1.7553,1.7554,261100000.0
2008-09-12 02:44:00,1.75545,1.7559,1.7554,1.7559,143800000.0
2008-09-12 02:45:00,1.7559,1.75635,1.7559,1.756,27500000.0
2008-09-12 02:46:00,1.7561,1.7563,1.7561,1.7563,14500000.0
2008-09-12 02:47:00,1.75625,1.75635,1.75625,1.75635,33200000.0
2008-09-12 02:48:00,1.75635,1.75635,1.7562,1.75625,33400000.0
2008-09-12 02:49:00,1.75625,1.75625,1.75615,1.7562,55200000.0
2008-09-12 02:50:00,1.75625,1.75645,1.75595,1.75595,77300000.0
2008-09-12 02:51:00,1.75595,1.75595,1.7559,1.75595,170000000.0
2008-09-12 02:52:00,1.75595,1.75595,1.7559,1.7559,279300000.0
2008-09-12 02:53:00,1.7559,1.75605,1.7559,1.7559,75500000.0
2008-09-12 02:54:00,1.75595,1.7569,1.75595,1.7567,80900000.0
2008-09-12 02:55:00,1.7567,1.7567,1.7562,1.7562,63000000.0
2008-09-12 02:56:00,1.75625,1.75655,1.75625,1.75655,143700000.0
2008-09-12 02:57:00,1.75655,1.7567,1.7564,1.75645,98100000.0
2008-09-12 02:58:00,1.75621,1.75621,1.75597,1.75618,24800000.0
2008-09-12 02:59:00,1.75645,1.75645,1.75635,1.75645,63900000.0
2008-09-12 03:00:00,1.75645,1.7569,1.7564,1.75655,102500000.0
2008-09-12 03:01:00,1.75655,1.75655,1.7555,1.7555,294900000.0
2008-09-12 03:02:00,1.7555,1.7558,1.7554,1.7558,28000000.0
2008-09-12 03:03:00,1.7559,1.7561,1.7555,1.75605,16200000.0
2008-09-12 03:04:00,1.75605,1.75605,1.756,1.756,46000000.0
2008-09-12 03:05:00,1.756,1.75605,1.75545,1.7559,668800009.0
2008-09-12 03:06:00,1.7559,1.7561,1.75575,1.75595,9300000.0
2008-09-12 03:07:00,1.75585,1.75585,1.75585,1.75585,1000000.0
2008-09-12 03:08:00,1.75575,1.75575,1.75575,1.75575,1000000.0
2008-09-12 03:09:00,1.75575,1.75575,1.75535,1.7554,156300000.0
2008-09-12 03:10:00,1.7554,1.7557,1.7554,1.7555,79000000.0
2008-09-12 03:11:00,1.7555,1.7555,1.7551,1.7551,189000000.0
2008-09-12 03:12:00,1.75505,1.75505,1.755,1.755,16000000.0
2008-09-12 03:13:00,1.755,1.7551,1.755,1.7551,16500000.0
2008-09-12 03:14:00,1.7551,1.7551,1.7551,1.7551,5400000.0
2008-09-12 03:15:00,1.7551,1.7551,1.7551,1.7551,32300000.0
2008-09-12 03:16:00,1.7551,1.75535,1.7551,1.7553,99100000.0
2008-09-12 03:17:00,1.7553,1.7553,1.7553,1.7553,25800000.0
2008-09-12 03:18:00,1.7553,1.7553,1.75525,1.7553,55000000.0
2008-09-12 03:19:00,1.7553,1.7553,1.7553,1.7553,21500000.0
2008-09-12 03:20:00,1.7553,1.7553,1.7553,1.7553,12900000.0
2008-09-12 03:21:00,1.7553,1.7553,1.7553,1.7553,4300000.0
2008-09-12 03:22:00,1.7553,1.7553,1.75525,1.7553,31100000.0
2008-09-12 03:23:00,1.75535,1.75545,1.75525,1.7553,180900000.0
2008-09-12 03:24:00,1.7553,1.7556,1.7553,1.7554,293000004.0
2008-09-12 03:25:00,1.7554,1.7554,1.7554,1.7554,108000000.0
2008-09-12 03:26:00,1.7552,1.7554,1.75495,1.7553,187600001.0
2008-09-12 03:27:00,1.7552,1.7552,1.7552,1.7552,10600000.0
2008-09-12 03:28:00,1.7552,1.7554,1.7551,1.7552,60000000.0
2008-09-12 03:29:00,1.7552,1.7553,1.7552,1.75525,27300000.0
2008-09-12 03:30:00,1.7554,1.7555,1.75525,1.7553,73500000.0
2008-09-12 03:31:00,1.7555,1.75585,1.7555,1.75575,80500000.0
2008-09-12 03:32:00,1.75575,1.7563,1.75575,1.7563,36300000.0
2008-09-12 03:33:00,1.7563,1.7563,1.756,1.7562,103500000.0
2008-09-12 03:34:00,1.75615,1.7565,1.7559,1.7563,174400000.0
2008-09-12 03:35:00,1.7563,1.7567,1.75605,1.7565,69800000.0
2008-09-12 03:36:00,1.7565,1.7567,1.7563,1.75645,125900000.0
2008-09-12 03:37:00,1.75645,1.7565,1.75615,1.75645,36700000.0
2008-09-12 03:38:00,1.75645,1.75645,1.75645,1.75645,22400000.0
2008-09-12 03:39:00,1.75645,1.75695,1.7563,1.75695,129400000.0
2008-09-12 03:40:00,1.7569,1.75695,1.75655,1.75685,61700000.0
2008-09-12 03:41:00,1.7569,1.7569,1.7568,1.7568,4000000.0
2008-09-12 03:42:00,1.75675,1.75685,1.7567,1.7567,15600000.0
2008-09-12 03:43:00,1.75665,1.75675,1.75665,1.75675,384100013.0
2008-09-12 03:44:00,1.75675,1.75675,1.75665,1.7567,435100021.0
2008-09-12 03:45:00,1.7567,1.7567,1.7567,1.7567,453600028.0
2008-09-12 03:46:00,1.7567,1.7567,1.7567,1.7567,129600008.0
2008-09-12 03:47:00,1.7562,1.75659,1.75618,1.7565,81700000.0
2008-09-12 03:48:00,1.75643,1.75651,1.75621,1.75645,144300003.0
2008-09-12 03:49:00,1.7567,1.7568,1.7567,1.7568,82500004.0
2008-09-12 03:50:00,1.7568,1.7568,1.7568,1.7568,16200000.0
2008-09-12 03:51:00,1.75705,1.7572,1.75705,1.7572,18900000.0
2008-09-12 03:52:00,1.7572,1.7572,1.7568,1.75685,104100000.0
2008-09-12 03:53:00,1.75685,1.75685,1.75685,1.75685,198100000.0
2008-09-12 03:54:00,1.75685,1.75685,1.75685,1.75685,103000000.0
2008-09-12 03:55:00,1.7569,1.757,1.7569,1.757,3000000.0
2008-09-12 03:56:00,1.75685,1.75685,1.7567,1.7567,9400000.0
2008-09-12 03:57:00,1.75665,1.75665,1.75665,1.75665,4300000.0
2008-09-12 03:58:00,1.7567,1.7567,1.7567,1.7567,1000000.0
2008-09-12 03:59:00,1.75675,1.75685,1.75675,1.75685,9500000.0
2008-09-12 04:00:00,1.75618,1.75669,1.75615,1.75668,26200000.0
2008-09-12 04:01:00,1.7569,1.7569,1.7569,1.7569,1000000.0
2008-09-12 04:02:00,1.757,1.7572,1.757,1.7572,12100000.0
2008-09-12 04:03:00,1.75715,1.758,1.75705,1.758,44200000.0
2008-09-12 04:04:00,1.75785,1.75785,1.75785,1.75785,1000000.0
2008-09-12 04:05:00,1.7578,1.7579,1.7578,1.7579,11400000.0
2008-09-12 04:06:00,1.7579,1.758,1.7578,1.7579,47400000.0
2008-09-12 04:07:00,1.75795,1.75825,1.75795,1.7582,73600000.0
2008-09-12 04:08:00,1.7582,1.7583,1.7582,1.7583,38300000.0
2008-09-12 04:09:00,1.7583,1.75865,1.758,1.75805,123300000.0
2008-09-12 04:10:00,1.75815,1.7586,1.75815,1.7583,93400000.0
2008-09-12 04:11:00,1.7585,1.7585,1.7583,1.7583,14300000.0
2008-09-12 04:12:00,1.7583,1.7583,1.758,1.758,135600000.0
2008-09-12 04:13:00,1.758,1.758,1.7579,1.7579,116900000.0
2008-09-12 04:14:00,1.7579,1.7579,1.7569,1.7574,341300000.0
2008-09-12 04:15:00,1.75735,1.7576,1.75735,1.75755,35300000.0
2008-09-12 04:16:00,1.75755,1.75765,1.7575,1.75765,44000000.0
2008-09-12 04:17:00,1.75765,1.75765,1.75765,1.75765,4000000.0
2008-09-12 04:18:00,1.7576,1.7576,1.7574,1.7574,21400000.0
2008-09-12 04:19:00,1.75745,1.7575,1.7574,1.7575,42000000.0
2008-09-12 04:20:00,1.7574,1.7575,1.7574,1.7575,19100000.0
2008-09-12 04:21:00,1.7576,1.75765,1.7575,1.75765,31400000.0
2008-09-12 04:22:00,1.7577,1.7578,1.7576,1.7576,83900000.0
2008-09-12 04:23:00,1.75755,1.7577,1.75755,1.7576,49200000.0
2008-09-12 04:24:00,1.7577,1.7577,1.7575,1.7575,74500000.0
2008-09-12 04:25:00,1.7576,1.7579,1.7573,1.7573,256900000.0
2008-09-12 04:26:00,1.7573,1.7574,1.75725,1.7574,416500015.0
2008-09-12 04:27:00,1.7574,1.7576,1.7574,1.7574,58600000.0
2008-09-12 04:28:00,1.7575,1.7575,1.75735,1.75735,51500000.0
2008-09-12 04:29:00,1.7574,1.7575,1.75735,1.7574,79200000.0
2008-09-12 04:30:00,1.7574,1.7575,1.75725,1.7573,244300000.0
2008-09-12 04:31:00,1.75735,1.7574,1.7573,1.7573,75100000.0
2008-09-12 04:32:00,1.7573,1.7575,1.75725,1.7575,360300000.0
2008-09-12 04:33:00,1.7575,1.7575,1.7575,1.7575,3200000.0
2008-09-12 04:34:00,1.7575,1.7575,1.7572,1.7573,105200000.0
2008-09-12 04:35:00,1.7573,1.7573,1.75725,1.7573,30900000.0
2008-09-12 04:36:00,1.7573,1.7575,1.7572,1.7573,132500000.0
2008-09-12 04:37:00,1.75725,1.7575,1.7572,1.7572,141200000.0
2008-09-12 04:38:00,1.7572,1.7576,1.7572,1.7574,147300000.0
2008-09-12 04:39:00,1.7574,1.7574,1.7573,1.7573,641800022.0
2008-09-12 04:40:00,1.7573,1.7573,1.75695,1.7571,346400012.0
2008-09-12 04:41:00,1.7571,1.75725,1.75685,1.7569,343000000.0
2008-09-12 04:42:00,1.7569,1.7569,1.75685,1.75685,127200000.0
2008-09-12 04:43:00,1.75685,1.75685,1.75685,1.75685,47800000.0
2008-09-12 04:44:00,1.75685,1.75685,1.75635,1.75665,212300000.0
2008-09-12 04:45:00,1.75655,1.75675,1.7565,1.75655,85500000.0
2008-09-12 04:46:00,1.75655,1.75665,1.75645,1.7566,83600000.0
2008-09-12 04:47:00,1.7566,1.7568,1.75645,1.7568,134200000.0
2008-09-12 04:48:00,1.7568,1.7569,1.75675,1.75685,20900000.0
2008-09-12 04:49:00,1.75685,1.75685,1.7568,1.75685,6700000.0
2008-09-12 04:50:00,1.75685,1.7569,1.75675,1.7569,48200000.0
2008-09-12 04:51:00,1.7569,1.7569,1.7568,1.7568,52100000.0
2008-09-12 04:52:00,1.7568,1.7568,1.75645,1.75645,66300000.0
2008-09-12 04:53:00,1.75655,1.75665,1.75655,1.75655,73800000.0
2008-09-12 04:54:00,1.75655,1.75655,1.75655,1.75655,8600000.0
2008-09-12 04:55:00,1.75655,1.7569,1.75655,1.75675,53800000.0
2008-09-12 04:56:00,1.75675,1.757,1.75665,1.75665,72800000.0
2008-09-12 04:57:00,1.75665,1.7567,1.75655,1.75655,104100000.0
2008-09-12 04:58:00,1.75655,1.75655,1.75655,1.75655,9600000.0
2008-09-12 04:59:00,1.7566,1.7569,1.7565,1.7565,13300000.0
2008-09-12 05:00:00,1.75655,1.7566,1.7565,1.7566,17400000.0
2008-09-12 05:01:00,1.7566,1.757,1.7564,1.75655,23600000.0
2008-09-12 05:02:00,1.75665,1.75665,1.7566,1.75665,14400000.0
2008-09-12 05:03:00,1.7566,1.7568,1.7566,1.7566,32100000.0
2008-09-12 05:04:00,1.7566,1.75695,1.7566,1.75695,63400000.0
2008-09-12 05:05:00,1.75695,1.75695,1.75675,1.75695,35200000.0
2008-09-12 05:06:00,1.7569,1.75695,1.75675,1.75695,23900000.0
2008-09-12 05:07:00,1.75695,1.75705,1.75685,1.757,26000000.0
2008-09-12 05:08:00,1.75695,1.7571,1.75695,1.75705,29300000.0
2008-09-12 05:09:00,1.75705,1.75705,1.75695,1.75695,13200000.0
2008-09-12 05:10:00,1.75695,1.75695,1.75695,1.75695,7700000.0
2008-09-12 05:11:00,1.75695,1.75705,1.75695,1.75705,10800000.0
2008-09-12 05:12:00,1.75705,1.75735,1.75705,1.75735,12500000.0
2008-09-12 05:13:00,1.75735,1.75735,1.7571,1.7571,5000000.0
2008-09-12 05:14:00,1.75705,1.75705,1.75695,1.75695,18500000.0
2008-09-12 05:15:00,1.75695,1.75735,1.75695,1.75735,51600000.0
2008-09-12 05:16:00,1.75735,1.75735,1.7573,1.7573,11600000.0
2008-09-12 05:17:00,1.7573,1.7576,1.75725,1.7575,307499998.0
2008-09-12 05:18:00,1.7575,1.75765,1.7575,1.75765,82900000.0
2008-09-12 05:19:00,1.7576,1.7576,1.7576,1.7576,10700000.0
2008-09-12 05:20:00,1.75735,1.7576,1.75716,1.7574,120400000.0
2008-09-12 05:21:00,1.7576,1.7576,1.7571,1.7574,205200000.0
2008-09-12 05:22:00,1.7574,1.7576,1.7574,1.7576,140200000.0
2008-09-12 05:23:00,1.75755,1.75785,1.7574,1.7577,297200000.0
2008-09-12 05:24:00,1.7577,1.7577,1.7574,1.7574,471300000.0
2008-09-12 05:25:00,1.7574,1.7576,1.7574,1.7576,72900000.0
2008-09-12 05:26:00,1.75755,1.75755,1.7575,1.75755,63400000.0
2008-09-12 05:27:00,1.7575,1.75755,1.7575,1.75755,8000000.0
2008-09-12 05:28:00,1.75724,1.75745,1.75723,1.75741,44500000.0
2008-09-12 05:29:00,1.7575,1.7575,1.7575,1.7575,12900000.0
2008-09-12 05:30:00,1.7575,1.7575,1.75715,1.7574,64400000.0
2008-09-12 05:31:00,1.7575,1.75775,1.7574,1.7574,40900000.0
2008-09-12 05:32:00,1.75745,1.7575,1.75745,1.7575,417099997.0
2008-09-12 05:33:00,1.75706,1.75739,1.75662,1.75692,43700000.0
2008-09-12 05:34:00,1.75745,1.7575,1.7574,1.7575,718000001.0
2008-09-12 05:35:00,1.7574,1.75755,1.7574,1.7575,880399998.0
2008-09-12 05:36:00,1.7574,1.7575,1.7574,1.7575,642600011.0
2008-09-12 05:37:00,1.7574,1.7575,1.7574,1.7575,829199987.0
2008-09-12 05:38:00,1.75745,1.7575,1.7574,1.7575,1283000024.0
2008-09-12 05:39:00,1.7575,1.7575,1.7573,1.7573,524100007.0
2008-09-12 05:40:00,1.7575,1.7577,1.7575,1.7577,389400006.0
2008-09-12 05:41:00,1.75765,1.7578,1.7576,1.7576,37800000.0
2008-09-12 05:42:00,1.75765,1.7579,1.75765,1.7579,50500000.0
2008-09-12 05:43:00,1.7579,1.758,1.7578,1.758,184200000.0
2008-09-12 05:44:00,1.758,1.7581,1.758,1.7581,45900000.0
2008-09-12 05:45:00,1.7581,1.7581,1.7581,1.7581,3700000.0
2008-09-12 05:46:00,1.7581,1.75825,1.7581,1.75825,9400000.0
2008-09-12 05:47:00,1.7582,1.7582,1.7582,1.7582,18500000.0
2008-09-12 05:48:00,1.75777,1.75798,1.75776,1.75792,18100000.0
2008-09-12 05:49:00,1.7582,1.7582,1.7582,1.7582,3700000.0
2008-09-12 05:50:00,1.75793,1.75801,1.75775,1.75775,44400000.0
2008-09-12 05:51:00,1.7582,1.7582,1.7581,1.7582,62800000.0
2008-09-12 05:52:00,1.7582,1.7582,1.75815,1.75815,35000000.0
2008-09-12 05:53:00,1.75815,1.75815,1.75805,1.75805,21000000.0
2008-09-12 05:54:00,1.75805,1.7581,1.758,1.75805,16400000.0
2008-09-12 05:55:00,1.75805,1.75815,1.75805,1.7581,11500000.0
2008-09-12 05:56:00,1.75815,1.7584,1.75815,1.7584,22200000.0
2008-09-12 05:57:00,1.75845,1.75845,1.7583,1.7583,25600000.0
2008-09-12 05:58:00,1.7583,1.7583,1.75805,1.7582,194200000.0
2008-09-12 05:59:00,1.7582,1.75825,1.7578,1.7578,177799998.0
2008-09-12 06:00:00,1.7578,1.758,1.7578,1.7579,732000015.0
2008-09-12 06:01:00,1.7579,1.7579,1.7578,1.75785,363400022.0
2008-09-12 06:02:00,1.75785,1.75795,1.7578,1.7579,882700018.0
2008-09-12 06:03:00,1.7579,1.75795,1.75785,1.7579,565000028.0
2008-09-12 06:04:00,1.7579,1.7579,1.75765,1.7579,407300014.0
2008-09-12 06:05:00,1.7579,1.7579,1.7576,1.7579,558800014.0
2008-09-12 06:06:00,1.7579,1.7579,1.7575,1.7579,332000010.0
2008-09-12 06:07:00,1.7579,1.7579,1.75755,1.7579,260400012.0
2008-09-12 06:08:00,1.7579,1.7579,1.75765,1.75765,232400012.0
2008-09-12 06:09:00,1.75755,1.7579,1.75755,1.7579,393600018.0
2008-09-12 06:10:00,1.7579,1.7579,1.7575,1.75765,677200036.0
2008-09-12 06:11:00,1.75765,1.75775,1.7575,1.7577,165900000.0
2008-09-12 06:12:00,1.7577,1.7587,1.7576,1.75825,224200003.0
2008-09-12 06:13:00,1.7582,1.7582,1.75815,1.75815,12300000.0
2008-09-12 06:14:00,1.75815,1.75815,1.75815,1.75815,1000000.0
2008-09-12 06:15:00,1.75815,1.7582,1.75815,1.7582,32000000.0
2008-09-12 06:16:00,1.7582,1.75835,1.7582,1.7582,43900000.0
2008-09-12 06:17:00,1.75815,1.75815,1.7581,1.75815,31000000.0
2008-09-12 06:18:00,1.75825,1.7583,1.758,1.7581,72700000.0
2008-09-12 06:19:00,1.7581,1.75825,1.758,1.75815,76400000.0
2008-09-12 06:20:00,1.75815,1.7582,1.758,1.7581,52400000.0
2008-09-12 06:21:00,1.7581,1.7581,1.75805,1.7581,8300000.0
2008-09-12 06:22:00,1.75805,1.7582,1.758,1.758,65800000.0
2008-09-12 06:23:00,1.758,1.75815,1.758,1.75815,35400000.0
2008-09-12 06:24:00,1.75815,1.7582,1.7581,1.7582,64500000.0
2008-09-12 06:25:00,1.7582,1.75825,1.75815,1.7582,14700000.0
2008-09-12 06:26:00,1.7581,1.75815,1.7581,1.75815,6000000.0
2008-09-12 06:27:00,1.7582,1.7583,1.7582,1.7583,6700000.0
2008-09-12 06:28:00,1.75814,1.75814,1.75802,1.75808,26000000.0
2008-09-12 06:29:00,1.75799,1.75815,1.75799,1.75811,53700000.0
2008-09-12 06:30:00,1.75813,1.75817,1.75786,1.75786,83500000.0
2008-09-12 06:31:00,1.75825,1.7583,1.75825,1.7583,2000000.0
2008-09-12 06:32:00,1.75835,1.7584,1.75835,1.7584,2000000.0
2008-09-12 06:33:00,1.75804,1.75823,1.75804,1.75809,80500000.0
2008-09-12 06:34:00,1.75835,1.75835,1.75835,1.75835,1000000.0
2008-09-12 06:35:00,1.7583,1.7584,1.7582,1.7584,50100000.0
2008-09-12 06:36:00,1.75845,1.75855,1.7584,1.7585,78600000.0
2008-09-12 06:37:00,1.7585,1.75855,1.75825,1.7583,85500000.0
2008-09-12 06:38:00,1.7583,1.75835,1.75815,1.75815,37700000.0
2008-09-12 06:39:00,1.75815,1.7592,1.7581,1.75915,230900001.0
2008-09-12 06:40:00,1.759,1.7592,1.75895,1.7591,299100000.0
2008-09-12 06:41:00,1.7591,1.75935,1.7591,1.7592,155000000.0
2008-09-12 06:42:00,1.7592,1.7594,1.7592,1.7594,313900002.0
2008-09-12 06:43:00,1.7594,1.7595,1.75915,1.7593,302800000.0
2008-09-12 06:44:00,1.75945,1.75945,1.75925,1.7593,89200000.0
2008-09-12 06:45:00,1.75925,1.75955,1.75925,1.7593,88600000.0
2008-09-12 06:46:00,1.7593,1.7596,1.75925,1.7595,65100000.0
2008-09-12 06:47:00,1.7595,1.7598,1.7593,1.7595,242200000.0
2008-09-12 06:48:00,1.7595,1.7595,1.759,1.75915,69300000.0
2008-09-12 06:49:00,1.75915,1.75975,1.7591,1.75955,97300000.0
2008-09-12 06:50:00,1.75965,1.7599,1.7592,1.75925,95900000.0
2008-09-12 06:51:00,1.75925,1.75945,1.75905,1.7591,106700000.0
2008-09-12 06:52:00,1.7591,1.7591,1.7585,1.7587,116900000.0
2008-09-12 06:53:00,1.75875,1.75905,1.75865,1.7588,159900000.0
2008-09-12 06:54:00,1.75885,1.75905,1.75885,1.75895,42200000.0
2008-09-12 06:55:00,1.75895,1.7593,1.75885,1.7593,57200000.0
2008-09-12 06:56:00,1.7593,1.7593,1.759,1.759,30400000.0
2008-09-12 06:57:00,1.759,1.759,1.75885,1.7589,18400000.0
2008-09-12 06:58:00,1.75885,1.75885,1.75885,1.75885,5200000.0
2008-09-12 06:59:00,1.7589,1.7589,1.7589,1.7589,1000000.0
2008-09-12 07:00:00,1.75885,1.7591,1.75885,1.7589,12600000.0
2008-09-12 07:01:00,1.7589,1.75905,1.7589,1.75905,11100000.0
2008-09-12 07:02:00,1.7591,1.7592,1.75895,1.7592,26900000.0
2008-09-12 07:03:00,1.7592,1.7592,1.75845,1.75875,195400000.0
2008-09-12 07:04:00,1.7587,1.7588,1.7586,1.75865,127600000.0
2008-09-12 07:05:00,1.7587,1.75905,1.75865,1.759,145300000.0
2008-09-12 07:06:00,1.7589,1.7589,1.7579,1.75835,133500000.0
2008-09-12 07:07:00,1.7585,1.7585,1.758,1.7583,377800000.0
2008-09-12 07:08:00,1.7583,1.7584,1.75825,1.7583,432100003.0
2008-09-12 07:09:00,1.75835,1.75875,1.75835,1.7586,29400000.0
2008-09-12 07:10:00,1.75865,1.7588,1.7585,1.75855,148900000.0
2008-09-12 07:11:00,1.75855,1.7587,1.7585,1.7587,243700000.0
2008-09-12 07:12:00,1.75845,1.75867,1.75812,1.75848,152100000.0
2008-09-12 07:13:00,1.7587,1.7587,1.75865,1.75865,24600000.0
2008-09-12 07:14:00,1.7587,1.75875,1.7587,1.75875,4000000.0
2008-09-12 07:15:00,1.75875,1.75875,1.75865,1.7587,118400000.0
2008-09-12 07:16:00,1.7587,1.75875,1.75865,1.75865,384100000.0
2008-09-12 07:17:00,1.75865,1.7587,1.75865,1.75865,433499994.0
2008-09-12 07:18:00,1.7587,1.7587,1.75865,1.75865,671699995.0
2008-09-12 07:19:00,1.75865,1.7587,1.75865,1.7587,302099995.0
2008-09-12 07:20:00,1.7587,1.7587,1.75865,1.7587,134600000.0
2008-09-12 07:21:00,1.75865,1.7587,1.75835,1.75855,154300002.0
2008-09-12 07:22:00,1.75855,1.75885,1.75855,1.75875,63700000.0
2008-09-12 07:23:00,1.7587,1.7587,1.75845,1.75845,79400000.0
2008-09-12 07:24:00,1.75845,1.75845,1.7584,1.75845,62800000.0
2008-09-12 07:25:00,1.75845,1.7585,1.75845,1.7585,43600000.0
2008-09-12 07:26:00,1.7586,1.7586,1.7585,1.7585,16000000.0
2008-09-12 07:27:00,1.7587,1.7587,1.7586,1.75865,26300000.0
2008-09-12 07:28:00,1.7587,1.7592,1.7587,1.7592,29800000.0
2008-09-12 07:29:00,1.7591,1.7592,1.75865,1.75865,104900000.0
2008-09-12 07:30:00,1.75865,1.7596,1.75865,1.7596,128600000.0
2008-09-12 07:31:00,1.75955,1.7596,1.75925,1.7595,220100000.0
2008-09-12 07:32:00,1.7595,1.7595,1.7595,1.7595,5400000.0
2008-09-12 07:33:00,1.75945,1.7595,1.7589,1.75905,123500000.0
2008-09-12 07:34:00,1.75905,1.75925,1.75905,1.7592,90800000.0
2008-09-12 07:35:00,1.7592,1.7592,1.7592,1.7592,48600000.0
2008-09-12 07:36:00,1.7592,1.7593,1.7592,1.7593,78700000.0
2008-09-12 07:37:00,1.7593,1.7594,1.75905,1.75935,414600002.0
2008-09-12 07:38:00,1.75935,1.75945,1.75925,1.7594,129500000.0
2008-09-12 07:39:00,1.7594,1.7595,1.7591,1.7595,240800000.0
2008-09-12 07:40:00,1.7596,1.7596,1.7592,1.7594,270600000.0
2008-09-12 07:41:00,1.7594,1.7601,1.7593,1.7601,276400000.0
2008-09-12 07:42:00,1.7602,1.76095,1.7602,1.7607,521400001.0
2008-09-12 07:43:00,1.76065,1.76065,1.7599,1.76025,226900006.0
2008-09-12 07:44:00,1.76025,1.7606,1.76025,1.76045,183600000.0
2008-09-12 07:45:00,1.7605,1.761,1.7605,1.76085,316700000.0
2008-09-12 07:46:00,1.76075,1.76115,1.76075,1.761,169800000.0
2008-09-12 07:47:00,1.761,1.7611,1.761,1.7611,70300000.0
2008-09-12 07:48:00,1.76105,1.7612,1.7609,1.761,330900005.0
2008-09-12 07:49:00,1.761,1.76115,1.7607,1.76115,758100020.0
2008-09-12 07:50:00,1.76115,1.7613,1.7608,1.76095,155800000.0
2008-09-12 07:51:00,1.7609,1.76095,1.76045,1.76085,146300000.0
2008-09-12 07:52:00,1.76085,1.76105,1.76075,1.7609,224900000.0
2008-09-12 07:53:00,1.7609,1.7609,1.7599,1.7599,344899998.0
2008-09-12 07:54:00,1.7596,1.7602,1.75945,1.7597,514800014.0
2008-09-12 07:55:00,1.75985,1.76015,1.7594,1.7595,222400000.0
2008-09-12 07:56:00,1.75945,1.75975,1.7591,1.7593,245700000.0
2008-09-12 07:57:00,1.7593,1.75995,1.75925,1.7595,89000000.0
2008-09-12 07:58:00,1.7597,1.7601,1.75935,1.75985,212600000.0
2008-09-12 07:59:00,1.75985,1.76,1.7597,1.7598,73100000.0
2008-09-12 08:00:00,1.7597,1.7598,1.7592,1.7598,62500000.0
2008-09-12 08:01:00,1.75985,1.7602,1.75985,1.7601,36500000.0
2008-09-12 08:02:00,1.7601,1.76025,1.7601,1.7601,25000000.0
2008-09-12 08:03:00,1.7601,1.76025,1.76005,1.76025,34000000.0
2008-09-12 08:04:00,1.7602,1.7605,1.76015,1.76025,61000000.0
2008-09-12 08:05:00,1.76025,1.7603,1.76005,1.76025,138100000.0
2008-09-12 08:06:00,1.76025,1.76025,1.76025,1.76025,24900000.0
2008-09-12 08:07:00,1.76025,1.76025,1.7599,1.7599,82600000.0
2008-09-12 08:08:00,1.7599,1.76015,1.75985,1.75995,222100000.0
2008-09-12 08:09:00,1.75995,1.76035,1.7599,1.7603,165300000.0
2008-09-12 08:10:00,1.7603,1.7603,1.75945,1.7596,425500001.0
2008-09-12 08:11:00,1.7596,1.7599,1.75945,1.75985,364299999.0
2008-09-12 08:12:00,1.75985,1.76,1.7596,1.7598,131000000.0
2008-09-12 08:13:00,1.7598,1.7599,1.75965,1.7598,259900000.0
2008-09-12 08:14:00,1.7597,1.7599,1.7595,1.75985,401400000.0
2008-09-12 08:15:00,1.75985,1.7599,1.75965,1.75985,167900000.0
2008-09-12 08:16:00,1.7599,1.76,1.75985,1.75995,127000000.0
2008-09-12 08:17:00,1.76015,1.7607,1.76015,1.7607,100700000.0
2008-09-12 08:18:00,1.76065,1.7612,1.7605,1.76095,525000005.0
2008-09-12 08:19:00,1.7609,1.761,1.76065,1.7608,198800000.0
2008-09-12 08:20:00,1.7608,1.7608,1.76055,1.7606,216800000.0
2008-09-12 08:21:00,1.7606,1.76105,1.76015,1.761,310599996.0
2008-09-12 08:22:00,1.761,1.7618,1.761,1.7615,373300000.0
2008-09-12 08:23:00,1.7615,1.7624,1.7615,1.76225,165500000.0
2008-09-12 08:24:00,1.76225,1.7625,1.7622,1.7625,244700000.0
2008-09-12 08:25:00,1.7625,1.7626,1.7618,1.76205,297400000.0
2008-09-12 08:26:00,1.762,1.76205,1.76185,1.76195,99500000.0
2008-09-12 08:27:00,1.76195,1.7621,1.7619,1.7619,157800000.0
2008-09-12 08:28:00,1.7619,1.762,1.7617,1.7619,267500000.0
2008-09-12 08:29:00,1.7619,1.7622,1.76175,1.7622,144000000.0
2008-09-12 08:30:00,1.76215,1.7627,1.76215,1.76245,222200000.0
2008-09-12 08:31:00,1.76245,1.76255,1.76215,1.7625,280700000.0
2008-09-12 08:32:00,1.76245,1.7626,1.7619,1.7624,232300000.0
2008-09-12 08:33:00,1.76235,1.76325,1.76235,1.76285,510199999.0
2008-09-12 08:34:00,1.76285,1.7632,1.7627,1.7631,563200000.0
2008-09-12 08:35:00,1.7631,1.7635,1.763,1.7635,356200000.0
2008-09-12 08:36:00,1.7635,1.7642,1.7633,1.76395,461400000.0
2008-09-12 08:37:00,1.7639,1.7643,1.7637,1.7639,576400000.0
2008-09-12 08:38:00,1.7638,1.7642,1.7635,1.7642,436400000.0
2008-09-12 08:39:00,1.7642,1.765,1.764,1.7647,419600000.0
2008-09-12 08:40:00,1.7647,1.76495,1.7646,1.7648,361600000.0
2008-09-12 08:41:00,1.7648,1.76605,1.7647,1.7658,406299999.0
2008-09-12 08:42:00,1.7658,1.7658,1.7646,1.76465,533000002.0
2008-09-12 08:43:00,1.7646,1.7648,1.764,1.7643,446000000.0
2008-09-12 08:44:00,1.7642,1.7658,1.7641,1.7658,565800001.0
2008-09-12 08:45:00,1.7658,1.7659,1.76465,1.7647,503400000.0
2008-09-12 08:46:00,1.76465,1.7647,1.76415,1.76415,448100000.0
2008-09-12 08:47:00,1.76415,1.76435,1.76405,1.76435,258500000.0
2008-09-12 08:48:00,1.7645,1.7645,1.76405,1.7641,477000002.0
2008-09-12 08:49:00,1.7641,1.7646,1.7641,1.7642,414100000.0
2008-09-12 08:50:00,1.7643,1.7643,1.76365,1.76365,272900000.0
2008-09-12 08:51:00,1.7636,1.7644,1.76355,1.7643,335300000.0
2008-09-12 08:52:00,1.76425,1.765,1.7642,1.765,428700001.0
2008-09-12 08:53:00,1.765,1.7652,1.76455,1.76475,255400000.0
2008-09-12 08:54:00,1.76475,1.7655,1.7646,1.76515,233700000.0
2008-09-12 08:55:00,1.7652,1.7652,1.7648,1.765,81500000.0
2008-09-12 08:56:00,1.765,1.76525,1.7648,1.76525,82100000.0
2008-09-12 08:57:00,1.7652,1.7653,1.765,1.7653,97700000.0
2008-09-12 08:58:00,1.7653,1.7657,1.7652,1.76535,265900000.0
2008-09-12 08:59:00,1.7654,1.76545,1.76505,1.7651,124200000.0
2008-09-12 09:00:00,1.7651,1.76535,1.7651,1.7653,304100000.0
2008-09-12 09:01:00,1.7654,1.76725,1.76535,1.7672,388600000.0
2008-09-12 09:02:00,1.7672,1.7672,1.76635,1.7665,310100000.0
2008-09-12 09:03:00,1.76645,1.76765,1.7662,1.76755,252100000.0
2008-09-12 09:04:00,1.76755,1.76795,1.7674,1.7679,249000000.0
2008-09-12 09:05:00,1.7679,1.768,1.76755,1.7677,181500000.0
2008-09-12 09:06:00,1.7677,1.768,1.76755,1.76785,146300000.0
2008-09-12 09:07:00,1.768,1.7685,1.76785,1.7684,222100000.0
2008-09-12 09:08:00,1.7685,1.7686,1.7675,1.76755,279800000.0
2008-09-12 09:09:00,1.7676,1.76775,1.76735,1.7676,240500000.0
2008-09-12 09:10:00,1.7676,1.76795,1.7675,1.7679,675500023.0
2008-09-12 09:11:00,1.768,1.7687,1.7677,1.768,372000000.0
2008-09-12 09:12:00,1.768,1.76855,1.7678,1.768,459800000.0
2008-09-12 09:13:00,1.768,1.7686,1.768,1.76815,335799999.0
2008-09-12 09:14:00,1.76815,1.76835,1.768,1.768,101100000.0
2008-09-12 09:15:00,1.768,1.7682,1.7679,1.76805,262400000.0
2008-09-12 09:16:00,1.7681,1.7683,1.7674,1.7675,413100000.0
2008-09-12 09:17:00,1.7675,1.76765,1.76725,1.7673,128100000.0
2008-09-12 09:18:00,1.7673,1.7674,1.7671,1.7671,162700000.0
2008-09-12 09:19:00,1.7671,1.7673,1.76695,1.76715,218000000.0
2008-09-12 09:20:00,1.7671,1.7672,1.7666,1.7671,230300000.0
2008-09-12 09:21:00,1.76705,1.76735,1.76695,1.7673,188700000.0
2008-09-12 09:22:00,1.7673,1.7675,1.76725,1.7675,117300000.0
2008-09-12 09:23:00,1.7675,1.7681,1.7674,1.7681,140400000.0
2008-09-12 09:24:00,1.7681,1.7684,1.76795,1.7684,334300001.0
2008-09-12 09:25:00,1.76845,1.76845,1.7679,1.768,151700000.0
2008-09-12 09:26:00,1.768,1.76805,1.76765,1.76765,197100000.0
2008-09-12 09:27:00,1.7676,1.7677,1.7673,1.7677,468300005.0
2008-09-12 09:28:00,1.7675,1.7683,1.7674,1.7683,433700000.0
2008-09-12 09:29:00,1.7683,1.7684,1.7682,1.76835,104900000.0
2008-09-12 09:30:00,1.7683,1.76835,1.7677,1.7679,474099998.0
2008-09-12 09:31:00,1.7679,1.768,1.7669,1.767,299200000.0
2008-09-12 09:32:00,1.7669,1.7674,1.7665,1.767,271100000.0
2008-09-12 09:33:00,1.767,1.767,1.7661,1.7661,203200000.0
2008-09-12 09:34:00,1.766,1.7664,1.76595,1.76635,185800000.0
2008-09-12 09:35:00,1.7664,1.7668,1.7662,1.7667,193800000.0
2008-09-12 09:36:00,1.7667,1.7668,1.76625,1.76625,136100000.0
2008-09-12 09:37:00,1.7663,1.7665,1.7661,1.7665,193200000.0
2008-09-12 09:38:00,1.7665,1.7666,1.7662,1.7666,223000001.0
2008-09-12 09:39:00,1.7666,1.76695,1.7663,1.7665,194900000.0
2008-09-12 09:40:00,1.7665,1.7666,1.7661,1.76615,109300000.0
2008-09-12 09:41:00,1.76615,1.7664,1.76595,1.76595,254300000.0
2008-09-12 09:42:00,1.766,1.7665,1.76595,1.7664,247400000.0
2008-09-12 09:43:00,1.7664,1.7665,1.7657,1.7657,105300000.0
2008-09-12 09:44:00,1.7657,1.76575,1.76565,1.76575,156100000.0
2008-09-12 09:45:00,1.7657,1.766,1.7657,1.766,70900000.0
2008-09-12 09:46:00,1.7659,1.76615,1.7659,1.76605,143800000.0
2008-09-12 09:47:00,1.76605,1.76645,1.7658,1.76615,248600000.0
2008-09-12 09:48:00,1.76615,1.7663,1.76555,1.7658,297699999.0
2008-09-12 09:49:00,1.7658,1.7659,1.7643,1.76445,364300000.0
2008-09-12 09:50:00,1.76445,1.7649,1.7644,1.7647,288100000.0
2008-09-12 09:51:00,1.7647,1.7647,1.7638,1.76425,458899999.0
2008-09-12 09:52:00,1.7643,1.7644,1.7641,1.7644,176000000.0
2008-09-12 09:53:00,1.76445,1.7649,1.7644,1.7649,226400000.0
2008-09-12 09:54:00,1.76485,1.7654,1.7648,1.76535,338699999.0
2008-09-12 09:55:00,1.7653,1.76555,1.76525,1.7653,449600000.0
2008-09-12 09:56:00,1.7652,1.766,1.7652,1.76595,478800000.0
2008-09-12 09:57:00,1.76595,1.76595,1.7653,1.76545,222399998.0
2008-09-12 09:58:00,1.76545,1.7656,1.7654,1.7655,284000000.0
2008-09-12 09:59:00,1.7655,1.7657,1.76535,1.7654,571299999.0
2008-09-12 10:00:00,1.7653,1.7663,1.765,1.76625,755200002.0
2008-09-12 10:01:00,1.76625,1.7664,1.7661,1.7663,389000000.0
2008-09-12 10:02:00,1.7663,1.76645,1.76585,1.7664,436900000.0
2008-09-12 10:03:00,1.76635,1.76675,1.7663,1.7667,550000004.0
2008-09-12 10:04:00,1.7667,1.76795,1.7667,1.76795,461200000.0
2008-09-12 10:05:00,1.76795,1.7681,1.76735,1.76735,368800000.0
2008-09-12 10:06:00,1.76745,1.7676,1.76745,1.7675,274000000.0
2008-09-12 10:07:00,1.76755,1.7676,1.7669,1.7669,306300000.0
2008-09-12 10:08:00,1.7669,1.767,1.76655,1.76685,281400000.0
2008-09-12 10:09:00,1.76685,1.7679,1.76665,1.7678,535600001.0
2008-09-12 10:10:00,1.7678,1.768,1.7676,1.7679,223900000.0
2008-09-12 10:11:00,1.7679,1.7688,1.7677,1.76865,254400000.0
2008-09-12 10:12:00,1.76865,1.7687,1.7685,1.7687,219300000.0
2008-09-12 10:13:00,1.7687,1.7713,1.76865,1.7702,383200000.0
2008-09-12 10:14:00,1.7702,1.771,1.77,1.7708,386300000.0
2008-09-12 10:15:00,1.77085,1.77135,1.77085,1.77115,224900000.0
2008-09-12 10:16:00,1.77115,1.7712,1.77035,1.7705,718099998.0
2008-09-12 10:17:00,1.7705,1.7705,1.77005,1.7704,201300000.0
2008-09-12 10:18:00,1.7704,1.7713,1.7702,1.7702,393400001.0
2008-09-12 10:19:00,1.7702,1.7705,1.76995,1.7702,194900000.0
2008-09-12 10:20:00,1.7702,1.77025,1.7698,1.76985,387499999.0
2008-09-12 10:21:00,1.76985,1.7702,1.7697,1.77015,162300000.0
2008-09-12 10:22:00,1.7702,1.7703,1.76955,1.7697,430300000.0
2008-09-12 10:23:00,1.76975,1.76975,1.7693,1.7696,220200000.0
2008-09-12 10:24:00,1.76955,1.76985,1.76895,1.76895,381500000.0
2008-09-12 10:25:00,1.76895,1.7693,1.7686,1.76885,395799999.0
2008-09-12 10:26:00,1.7689,1.7699,1.76885,1.76985,364100001.0
2008-09-12 10:27:00,1.76985,1.7705,1.7698,1.76985,274100001.0
2008-09-12 10:28:00,1.7699,1.77,1.76975,1.76985,181900000.0
2008-09-12 10:29:00,1.76985,1.77005,1.76975,1.76985,239800000.0
2008-09-12 10:30:00,1.76985,1.77135,1.7698,1.771,258500000.0
2008-09-12 10:31:00,1.771,1.7722,1.7709,1.7715,747500003.0
2008-09-12 10:32:00,1.7714,1.7715,1.7711,1.77135,256600001.0
2008-09-12 10:33:00,1.7714,1.7714,1.77095,1.77125,247500000.0
2008-09-12 10:34:00,1.77125,1.77205,1.77125,1.77165,212700000.0
2008-09-12 10:35:00,1.77175,1.7722,1.7715,1.7715,289299999.0
2008-09-12 10:36:00,1.77155,1.7721,1.7714,1.7721,318800000.0
2008-09-12 10:37:00,1.7721,1.77275,1.7721,1.77225,483900001.0
2008-09-12 10:38:00,1.7723,1.77245,1.77155,1.7718,306599998.0
2008-09-12 10:39:00,1.7719,1.7721,1.77175,1.7719,211000000.0
2008-09-12 10:40:00,1.77185,1.7724,1.77185,1.77215,280100000.0
2008-09-12 10:41:00,1.77205,1.7726,1.77195,1.7726,480100001.0
2008-09-12 10:42:00,1.7725,1.7726,1.7724,1.7724,229800000.0
2008-09-12 10:43:00,1.7724,1.7727,1.7723,1.7726,196100000.0
2008-09-12 10:44:00,1.7727,1.7727,1.7722,1.77255,446899998.0
2008-09-12 10:45:00,1.77255,1.77365,1.7725,1.7736,532900001.0
2008-09-12 10:46:00,1.77355,1.77355,1.7731,1.77315,248500000.0
2008-09-12 10:47:00,1.77315,1.7735,1.7729,1.7731,408100001.0
2008-09-12 10:48:00,1.7731,1.77335,1.7729,1.7733,169300000.0
2008-09-12 10:49:00,1.77335,1.7735,1.773,1.7733,268500000.0
2008-09-12 10:50:00,1.7733,1.7734,1.7731,1.7731,255200000.0
2008-09-12 10:51:00,1.77315,1.77365,1.7731,1.7736,291100000.0
2008-09-12 10:52:00,1.7736,1.7737,1.7734,1.7736,192400000.0
2008-09-12 10:53:00,1.7736,1.7737,1.7727,1.7729,547599998.0
2008-09-12 10:54:00,1.7729,1.7729,1.7722,1.7725,370100000.0
2008-09-12 10:55:00,1.7726,1.7726,1.77125,1.7713,261300000.0
2008-09-12 10:56:00,1.7714,1.7714,1.77075,1.7713,376800000.0
2008-09-12 10:57:00,1.77135,1.77135,1.77085,1.771,526600003.0
2008-09-12 10:58:00,1.771,1.7713,1.77065,1.77095,322100000.0
2008-09-12 10:59:00,1.77095,1.7714,1.7705,1.77125,401500000.0
2008-09-12 11:00:00,1.7713,1.7713,1.77085,1.7709,167000000.0
2008-09-12 11:01:00,1.77095,1.7713,1.7709,1.7713,108200000.0
2008-09-12 11:02:00,1.7713,1.7716,1.7708,1.7713,300100001.0
2008-09-12 11:03:00,1.7713,1.7718,1.7711,1.7713,503400000.0
2008-09-12 11:04:00,1.7713,1.7719,1.77115,1.7717,335300000.0
2008-09-12 11:05:00,1.77165,1.7724,1.77165,1.7723,445300000.0
2008-09-12 11:06:00,1.7724,1.7727,1.7723,1.7723,251600000.0
2008-09-12 11:07:00,1.7723,1.7725,1.7723,1.7724,346999999.0
2008-09-12 11:08:00,1.7724,1.7724,1.7721,1.77215,132500000.0
2008-09-12 11:09:00,1.77215,1.7724,1.77175,1.7719,301100001.0
2008-09-12 11:10:00,1.77195,1.772,1.77075,1.77105,284400000.0
2008-09-12 11:11:00,1.77105,1.7718,1.77105,1.7718,231400000.0
2008-09-12 11:12:00,1.7718,1.77205,1.7716,1.77205,427800000.0
2008-09-12 11:13:00,1.772,1.77245,1.772,1.7723,213300000.0
2008-09-12 11:14:00,1.7723,1.7723,1.77165,1.7717,279400000.0
2008-09-12 11:15:00,1.7718,1.772,1.7716,1.77195,161400000.0
2008-09-12 11:16:00,1.77195,1.7729,1.77195,1.7727,612500002.0
2008-09-12 11:17:00,1.77275,1.7733,1.77265,1.77275,586000000.0
2008-09-12 11:18:00,1.77275,1.773,1.7721,1.77225,375600000.0
2008-09-12 11:19:00,1.77225,1.77225,1.77125,1.77135,399000000.0
2008-09-12 11:20:00,1.7714,1.77145,1.76975,1.77045,384899999.0
2008-09-12 11:21:00,1.7706,1.7712,1.7705,1.77105,230000000.0
2008-09-12 11:22:00,1.77105,1.77115,1.7707,1.7708,378700001.0
2008-09-12 11:23:00,1.77075,1.77095,1.77035,1.77035,432700005.0
2008-09-12 11:24:00,1.77035,1.77045,1.76985,1.77,240600000.0
2008-09-12 11:25:00,1.7699,1.7705,1.7699,1.7701,155500000.0
2008-09-12 11:26:00,1.7701,1.7704,1.7699,1.7699,143100000.0
2008-09-12 11:27:00,1.7699,1.77,1.76955,1.76975,418399999.0
2008-09-12 11:28:00,1.76975,1.7702,1.7697,1.7701,349700000.0
2008-09-12 11:29:00,1.7701,1.7703,1.77,1.7701,142700000.0
2008-09-12 11:30:00,1.77015,1.7709,1.77015,1.7707,249100000.0
2008-09-12 11:31:00,1.7707,1.7707,1.77005,1.77005,297100000.0
2008-09-12 11:32:00,1.7701,1.7705,1.76995,1.7704,189900000.0
2008-09-12 11:33:00,1.77045,1.7706,1.77035,1.7704,92500000.0
2008-09-12 11:34:00,1.7704,1.7704,1.76985,1.76985,152700000.0
2008-09-12 11:35:00,1.7699,1.7699,1.76905,1.76915,178800000.0
2008-09-12 11:36:00,1.7692,1.7693,1.76865,1.76895,204900000.0
2008-09-12 11:37:00,1.76895,1.7701,1.76895,1.7693,256200000.0
2008-09-12 11:38:00,1.7693,1.76985,1.7693,1.76985,145100000.0
2008-09-12 11:39:00,1.7699,1.7704,1.7699,1.77035,162299999.0
2008-09-12 11:40:00,1.7704,1.7708,1.77025,1.7703,70000000.0
2008-09-12 11:41:00,1.77025,1.7708,1.77005,1.7703,162800000.0
2008-09-12 11:42:00,1.7703,1.7705,1.77,1.7702,346499999.0
2008-09-12 11:43:00,1.77015,1.7704,1.77015,1.77015,150600000.0
2008-09-12 11:44:00,1.77015,1.7706,1.7699,1.7705,293200000.0
2008-09-12 11:45:00,1.7705,1.7708,1.77005,1.7704,297500000.0
2008-09-12 11:46:00,1.7704,1.7704,1.77005,1.7701,70800000.0
2008-09-12 11:47:00,1.7701,1.7706,1.77,1.7706,247900000.0
2008-09-12 11:48:00,1.77055,1.77055,1.77005,1.77005,504399999.0
2008-09-12 11:49:00,1.77005,1.7702,1.76965,1.7697,358799999.0
2008-09-12 11:50:00,1.7697,1.7706,1.76965,1.7705,324000000.0
2008-09-12 11:51:00,1.77055,1.7707,1.7702,1.7702,92100000.0
2008-09-12 11:52:00,1.7702,1.7703,1.7697,1.7702,154600000.0
2008-09-12 11:53:00,1.7702,1.77025,1.7698,1.76985,204900000.0
2008-09-12 11:54:00,1.76985,1.7699,1.7691,1.7692,204300000.0
2008-09-12 11:55:00,1.7692,1.7694,1.7692,1.7694,130700000.0
2008-09-12 11:56:00,1.76945,1.76975,1.7693,1.7693,118600000.0
2008-09-12 11:57:00,1.7693,1.7696,1.7693,1.7693,181600000.0
2008-09-12 11:58:00,1.7693,1.7694,1.7691,1.7691,160200000.0
2008-09-12 11:59:00,1.7691,1.7691,1.7687,1.7689,312200000.0
2008-09-12 12:00:00,1.7689,1.7694,1.76875,1.7694,82500000.0
2008-09-12 12:01:00,1.7694,1.7701,1.7694,1.7695,423500000.0
2008-09-12 12:02:00,1.76955,1.7699,1.7695,1.7698,209500000.0
2008-09-12 12:03:00,1.7698,1.7704,1.7698,1.7703,740400001.0
2008-09-12 12:04:00,1.7703,1.77105,1.77015,1.77105,405800004.0
2008-09-12 12:05:00,1.7712,1.77135,1.7708,1.771,156000000.0
2008-09-12 12:06:00,1.77095,1.7714,1.77095,1.7713,147200000.0
2008-09-12 12:07:00,1.7714,1.7714,1.771,1.7711,118400000.0
2008-09-12 12:08:00,1.7711,1.7712,1.7707,1.771,131300000.0
2008-09-12 12:09:00,1.771,1.7715,1.7708,1.7715,164000000.0
2008-09-12 12:10:00,1.7715,1.7716,1.771,1.7715,345100000.0
2008-09-12 12:11:00,1.77155,1.7721,1.7715,1.7721,221500000.0
2008-09-12 12:12:00,1.7721,1.7724,1.7711,1.7712,199800000.0
2008-09-12 12:13:00,1.7712,1.7717,1.7711,1.7714,204800000.0
2008-09-12 12:14:00,1.7714,1.7717,1.77135,1.77155,165600000.0
2008-09-12 12:15:00,1.7716,1.7716,1.7714,1.77155,65400000.0
2008-09-12 12:16:00,1.7715,1.77155,1.77085,1.77105,207100000.0
2008-09-12 12:17:00,1.77105,1.7711,1.77085,1.7709,72800000.0
2008-09-12 12:18:00,1.7709,1.7709,1.7703,1.77055,209300000.0
2008-09-12 12:19:00,1.77055,1.77055,1.7701,1.77045,253500000.0
2008-09-12 12:20:00,1.77045,1.77045,1.7702,1.7702,185300000.0
2008-09-12 12:21:00,1.7702,1.7703,1.7701,1.7703,42000000.0
2008-09-12 12:22:00,1.7703,1.7703,1.76995,1.77015,118700000.0
2008-09-12 12:23:00,1.77015,1.7704,1.77005,1.7701,233800000.0
2008-09-12 12:24:00,1.7701,1.7701,1.7699,1.77,195700000.0
2008-09-12 12:25:00,1.77,1.7701,1.76955,1.7696,249900000.0
2008-09-12 12:26:00,1.7696,1.7698,1.7694,1.76965,220700000.0
2008-09-12 12:27:00,1.76965,1.7705,1.76965,1.77015,260300000.0
2008-09-12 12:28:00,1.7701,1.77045,1.77,1.77045,234300000.0
2008-09-12 12:29:00,1.7705,1.77115,1.77045,1.7711,191700000.0
2008-09-12 12:30:00,1.77115,1.7716,1.77105,1.77155,263300000.0
2008-09-12 12:31:00,1.7715,1.7716,1.7713,1.7713,113300000.0
2008-09-12 12:32:00,1.7713,1.7714,1.7706,1.7706,342700000.0
2008-09-12 12:33:00,1.7706,1.7708,1.7706,1.7707,229200000.0
2008-09-12 12:34:00,1.77075,1.77095,1.77075,1.77085,110900000.0
2008-09-12 12:35:00,1.7709,1.77135,1.7708,1.7708,305600000.0
2008-09-12 12:36:00,1.7708,1.7712,1.7707,1.771,314800000.0
2008-09-12 12:37:00,1.7711,1.7714,1.77065,1.77065,261800000.0
2008-09-12 12:38:00,1.77065,1.7708,1.7704,1.77065,254900000.0
2008-09-12 12:39:00,1.77065,1.7709,1.77065,1.77085,174499999.0
2008-09-12 12:40:00,1.77085,1.7713,1.7705,1.7705,406900004.0
2008-09-12 12:41:00,1.7705,1.7705,1.77015,1.7704,195600000.0
2008-09-12 12:42:00,1.7704,1.7715,1.7704,1.7715,550300003.0
2008-09-12 12:43:00,1.7715,1.7719,1.77105,1.7718,572500000.0
2008-09-12 12:44:00,1.77185,1.7719,1.7709,1.7709,668000003.0
2008-09-12 12:45:00,1.77085,1.771,1.7703,1.7705,819700000.0
2008-09-12 12:46:00,1.7705,1.7705,1.7699,1.7703,292100000.0
2008-09-12 12:47:00,1.77025,1.7704,1.7701,1.77025,106599999.0
2008-09-12 12:48:00,1.77035,1.7704,1.7702,1.7704,43200000.0
2008-09-12 12:49:00,1.77035,1.7704,1.7699,1.76995,170400000.0
2008-09-12 12:50:00,1.77,1.7702,1.76995,1.77015,50800000.0
2008-09-12 12:51:00,1.7702,1.7702,1.7695,1.7696,133100000.0
2008-09-12 12:52:00,1.7696,1.7697,1.76905,1.76955,303200000.0
2008-09-12 12:53:00,1.7696,1.7699,1.7695,1.7696,168000000.0
2008-09-12 12:54:00,1.7696,1.7696,1.76925,1.76935,148000000.0
2008-09-12 12:55:00,1.7694,1.7695,1.769,1.7691,171400000.0
2008-09-12 12:56:00,1.7691,1.7694,1.7691,1.7692,72200000.0
2008-09-12 12:57:00,1.7693,1.76965,1.7692,1.7693,274200000.0
2008-09-12 12:58:00,1.7693,1.7693,1.7684,1.7688,575299999.0
2008-09-12 12:59:00,1.7688,1.7696,1.7688,1.76945,408399997.0
2008-09-12 13:00:00,1.76945,1.7695,1.7687,1.7693,202100000.0
2008-09-12 13:01:00,1.7693,1.76975,1.7692,1.7696,647300017.0
2008-09-12 13:02:00,1.7697,1.7698,1.76935,1.7697,368600015.0
2008-09-12 13:03:00,1.7697,1.7702,1.7697,1.7698,265600000.0
2008-09-12 13:04:00,1.7698,1.7702,1.7698,1.77015,198900000.0
2008-09-12 13:05:00,1.77015,1.7706,1.77015,1.7706,44400000.0
2008-09-12 13:06:00,1.7706,1.7706,1.7703,1.7705,155800000.0
2008-09-12 13:07:00,1.77035,1.77065,1.77035,1.7706,48600000.0
2008-09-12 13:08:00,1.77055,1.77075,1.7702,1.7702,192400000.0
2008-09-12 13:09:00,1.7702,1.77055,1.7702,1.77035,202000000.0
2008-09-12 13:10:00,1.7703,1.7707,1.77005,1.7701,329500000.0
2008-09-12 13:11:00,1.7701,1.7701,1.769,1.769,304300000.0
2008-09-12 13:12:00,1.769,1.7697,1.769,1.76955,78000000.0
2008-09-12 13:13:00,1.76955,1.76955,1.76915,1.7692,114700000.0
2008-09-12 13:14:00,1.76925,1.7693,1.76895,1.7692,237300000.0
2008-09-12 13:15:00,1.7692,1.76925,1.7689,1.76895,253600000.0
2008-09-12 13:16:00,1.76895,1.769,1.76865,1.7687,301100000.0
2008-09-12 13:17:00,1.7687,1.76885,1.7685,1.7685,242500003.0
2008-09-12 13:18:00,1.76845,1.76845,1.76805,1.7682,132500001.0
2008-09-12 13:19:00,1.7682,1.7686,1.7682,1.76855,96800000.0
2008-09-12 13:20:00,1.7685,1.7685,1.76815,1.76835,141700000.0
2008-09-12 13:21:00,1.76835,1.7686,1.7683,1.7684,74900000.0
2008-09-12 13:22:00,1.7684,1.7686,1.76835,1.7685,122700000.0
2008-09-12 13:23:00,1.76855,1.7687,1.7685,1.7685,64200000.0
2008-09-12 13:24:00,1.7686,1.7687,1.76835,1.7685,58600000.0
2008-09-12 13:25:00,1.7686,1.7687,1.7684,1.7687,89700000.0
2008-09-12 13:26:00,1.7687,1.7688,1.76855,1.7688,261200000.0
2008-09-12 13:27:00,1.76875,1.76895,1.7686,1.7688,220100000.0
2008-09-12 13:28:00,1.7687,1.76885,1.76855,1.7687,530400001.0
2008-09-12 13:29:00,1.76865,1.76885,1.7684,1.7688,539300001.0
2008-09-12 13:30:00,1.7688,1.7691,1.7686,1.7691,412100001.0
2008-09-12 13:31:00,1.76915,1.76925,1.7685,1.76865,302400000.0
2008-09-12 13:32:00,1.7687,1.76875,1.7681,1.7683,322100000.0
2008-09-12 13:33:00,1.7683,1.76855,1.76815,1.7685,424799999.0
2008-09-12 13:34:00,1.7685,1.7685,1.76795,1.7682,187800000.0
2008-09-12 13:35:00,1.76825,1.7684,1.76745,1.7675,348200001.0
2008-09-12 13:36:00,1.7675,1.7675,1.7665,1.7665,290500001.0
2008-09-12 13:37:00,1.7665,1.7669,1.7663,1.76675,309600000.0
2008-09-12 13:38:00,1.76675,1.76725,1.76585,1.76605,580699998.0
2008-09-12 13:39:00,1.76605,1.7661,1.76385,1.76415,620399999.0
2008-09-12 13:40:00,1.76415,1.76425,1.7633,1.76345,715200002.0
2008-09-12 13:41:00,1.76355,1.7656,1.76355,1.7656,1036699997.0
2008-09-12 13:42:00,1.7656,1.7659,1.7656,1.7657,145400000.0
2008-09-12 13:43:00,1.76575,1.7658,1.7649,1.76555,456600001.0
2008-09-12 13:44:00,1.76555,1.7658,1.7654,1.7658,277900000.0
2008-09-12 13:45:00,1.7658,1.766,1.7657,1.76585,196700000.0
2008-09-12 13:46:00,1.7659,1.7661,1.7658,1.76605,214900001.0
2008-09-12 13:47:00,1.7661,1.7669,1.7661,1.76645,192800000.0
2008-09-12 13:48:00,1.7665,1.7667,1.76585,1.76585,135500000.0
2008-09-12 13:49:00,1.76585,1.76605,1.7656,1.76575,135900000.0
2008-09-12 13:50:00,1.7658,1.76705,1.76575,1.7668,223600000.0
2008-09-12 13:51:00,1.7667,1.7668,1.76655,1.7666,109200000.0
2008-09-12 13:52:00,1.7666,1.7668,1.7666,1.7667,266000000.0
2008-09-12 13:53:00,1.7667,1.7667,1.76625,1.7666,348000001.0
2008-09-12 13:54:00,1.7666,1.76675,1.7663,1.7667,512400000.0
2008-09-12 13:55:00,1.7667,1.7667,1.76585,1.766,718516873.0
2008-09-12 13:56:00,1.766,1.766,1.7658,1.7658,80300000.0
2008-09-12 13:57:00,1.7658,1.76685,1.7658,1.7667,126400000.0
2008-09-12 13:58:00,1.7667,1.7671,1.7666,1.76705,302500001.0
2008-09-12 13:59:00,1.7671,1.7681,1.767,1.7681,322767500.0
2008-09-12 14:00:00,1.76805,1.7681,1.76785,1.76785,244400000.0
2008-09-12 14:01:00,1.76785,1.7681,1.7677,1.7679,339100000.0
2008-09-12 14:02:00,1.76785,1.76845,1.7678,1.7684,310599999.0
2008-09-12 14:03:00,1.76845,1.76845,1.768,1.768,442400000.0
2008-09-12 14:04:00,1.76805,1.7684,1.76805,1.76835,210300000.0
2008-09-12 14:05:00,1.76835,1.76835,1.768,1.7682,254600000.0
2008-09-12 14:06:00,1.7682,1.76825,1.76775,1.7678,375599999.0
2008-09-12 14:07:00,1.7678,1.76785,1.7678,1.7678,167300000.0
2008-09-12 14:08:00,1.7678,1.7679,1.7674,1.76765,279300000.0
2008-09-12 14:09:00,1.7678,1.7678,1.7671,1.76735,342899999.0
2008-09-12 14:10:00,1.76735,1.76765,1.7673,1.76765,180500000.0
2008-09-12 14:11:00,1.76765,1.7681,1.76765,1.76775,121100000.0
2008-09-12 14:12:00,1.7677,1.7677,1.7672,1.7673,224400000.0
2008-09-12 14:13:00,1.7673,1.7674,1.7672,1.7672,198300000.0
2008-09-12 14:14:00,1.7672,1.7672,1.7667,1.767,1048299997.0
2008-09-12 14:15:00,1.767,1.767,1.7663,1.76665,510899999.0
2008-09-12 14:16:00,1.7666,1.7667,1.76655,1.7667,45300000.0
2008-09-12 14:17:00,1.7667,1.76695,1.76665,1.76675,237700000.0
2008-09-12 14:18:00,1.7667,1.7674,1.7666,1.7672,212500000.0
2008-09-12 14:19:00,1.7672,1.7672,1.76675,1.76675,263500000.0
2008-09-12 14:20:00,1.76675,1.76675,1.76605,1.7664,180700000.0
2008-09-12 14:21:00,1.7664,1.7664,1.766,1.7661,287300000.0
2008-09-12 14:22:00,1.7661,1.76615,1.76605,1.76615,21300000.0
2008-09-12 14:23:00,1.76615,1.7663,1.7661,1.7661,87600000.0
2008-09-12 14:24:00,1.7661,1.7661,1.76555,1.76555,150800000.0
2008-09-12 14:25:00,1.7656,1.76595,1.76525,1.76555,403700002.0
2008-09-12 14:26:00,1.76565,1.7665,1.76555,1.76645,317200000.0
2008-09-12 14:27:00,1.76655,1.7674,1.76635,1.76735,1363699984.0
2008-09-12 14:28:00,1.76735,1.76735,1.7671,1.7671,235800001.0
2008-09-12 14:29:00,1.7671,1.7673,1.76705,1.7672,157000000.0
2008-09-12 14:30:00,1.7672,1.7685,1.76705,1.7676,867200000.0
2008-09-12 14:31:00,1.7676,1.76815,1.7673,1.7678,391900002.0
2008-09-12 14:32:00,1.7678,1.7682,1.76765,1.7682,205100000.0
2008-09-12 14:33:00,1.7683,1.7701,1.7683,1.7695,314800000.0
2008-09-12 14:34:00,1.76945,1.7697,1.7692,1.7697,185800000.0
2008-09-12 14:35:00,1.76965,1.77155,1.76965,1.7715,313400001.0
2008-09-12 14:36:00,1.77155,1.7716,1.7709,1.77105,465499999.0
2008-09-12 14:37:00,1.7711,1.7717,1.77105,1.7714,410700000.0
2008-09-12 14:38:00,1.7714,1.7716,1.77105,1.7713,361500000.0
2008-09-12 14:39:00,1.77125,1.77125,1.7706,1.77095,262499999.0
2008-09-12 14:40:00,1.7709,1.7717,1.77085,1.7713,236600000.0
2008-09-12 14:41:00,1.77135,1.7716,1.7713,1.7713,221100000.0
2008-09-12 14:42:00,1.77135,1.7717,1.7713,1.77165,283400000.0
2008-09-12 14:43:00,1.77165,1.7727,1.77165,1.7727,366000000.0
2008-09-12 14:44:00,1.7727,1.7728,1.77235,1.7724,205600000.0
2008-09-12 14:45:00,1.7724,1.7726,1.77235,1.7724,190300000.0
2008-09-12 14:46:00,1.7724,1.7731,1.7724,1.7725,200500000.0
2008-09-12 14:47:00,1.77255,1.7738,1.77255,1.7737,252800000.0
2008-09-12 14:48:00,1.7737,1.77385,1.77345,1.77345,260399999.0
2008-09-12 14:49:00,1.7735,1.7738,1.7735,1.7737,353800000.0
2008-09-12 14:50:00,1.7737,1.7746,1.7737,1.7744,359300000.0
2008-09-12 14:51:00,1.7744,1.7746,1.7742,1.7745,386700000.0
2008-09-12 14:52:00,1.7745,1.7748,1.7744,1.77455,393000000.0
2008-09-12 14:53:00,1.7745,1.7746,1.77405,1.7741,526699999.0
2008-09-12 14:54:00,1.7741,1.7751,1.7741,1.775,312200000.0
2008-09-12 14:55:00,1.775,1.7751,1.7745,1.7747,375000000.0
2008-09-12 14:56:00,1.7747,1.7747,1.7735,1.7736,321800002.0
2008-09-12 14:57:00,1.7736,1.7736,1.7732,1.7733,245199999.0
2008-09-12 14:58:00,1.7734,1.774,1.7734,1.7738,386800000.0
2008-09-12 14:59:00,1.7738,1.7751,1.7738,1.7747,425999999.0
2008-09-12 15:00:00,1.77475,1.7751,1.7744,1.7745,660400003.0
2008-09-12 15:01:00,1.77455,1.7747,1.7741,1.77425,295200000.0
2008-09-12 15:02:00,1.7742,1.77425,1.77335,1.77335,483400000.0
2008-09-12 15:03:00,1.7733,1.77375,1.7733,1.77365,248300000.0
2008-09-12 15:04:00,1.7736,1.7742,1.77325,1.7733,262100000.0
2008-09-12 15:05:00,1.7733,1.7733,1.77235,1.77275,407500000.0
2008-09-12 15:06:00,1.7727,1.7737,1.7727,1.7736,218600000.0
2008-09-12 15:07:00,1.7736,1.7738,1.77335,1.7736,278800000.0
2008-09-12 15:08:00,1.7736,1.7737,1.7728,1.77365,353800000.0
2008-09-12 15:09:00,1.7737,1.7738,1.7734,1.7736,192500000.0
2008-09-12 15:10:00,1.7736,1.7743,1.7735,1.77425,207000000.0
2008-09-12 15:11:00,1.7743,1.77445,1.77355,1.77355,283200000.0
2008-09-12 15:12:00,1.7736,1.77395,1.7736,1.7739,126000000.0
2008-09-12 15:13:00,1.7738,1.7745,1.77355,1.7745,185800000.0
2008-09-12 15:14:00,1.7746,1.77545,1.7746,1.77525,284900000.0
2008-09-12 15:15:00,1.77525,1.7754,1.775,1.77525,501700000.0
2008-09-12 15:16:00,1.7752,1.7764,1.7751,1.7763,224000000.0
2008-09-12 15:17:00,1.7763,1.7769,1.77625,1.7766,483900001.0
2008-09-12 15:18:00,1.7766,1.7769,1.7764,1.7768,148800000.0
2008-09-12 15:19:00,1.7768,1.7788,1.77675,1.7788,460200001.0
2008-09-12 15:20:00,1.7789,1.779,1.77755,1.7776,399500000.0
2008-09-12 15:21:00,1.7776,1.77795,1.77735,1.7774,204200000.0
2008-09-12 15:22:00,1.77735,1.7783,1.7773,1.77785,301700000.0
2008-09-12 15:23:00,1.778,1.7781,1.7778,1.77795,176200000.0
2008-09-12 15:24:00,1.7779,1.7794,1.7779,1.77885,227000000.0
2008-09-12 15:25:00,1.7789,1.7793,1.7781,1.7782,354600000.0
2008-09-12 15:26:00,1.7782,1.77835,1.7778,1.778,402500001.0
2008-09-12 15:27:00,1.778,1.778,1.77755,1.7777,175800000.0
2008-09-12 15:28:00,1.7777,1.7778,1.7765,1.7766,312300000.0
2008-09-12 15:29:00,1.7766,1.77705,1.7764,1.77705,594099998.0
2008-09-12 15:30:00,1.77705,1.7771,1.7763,1.7763,318900000.0
2008-09-12 15:31:00,1.7763,1.77665,1.7763,1.7766,302499999.0
2008-09-12 15:32:00,1.7766,1.7767,1.7763,1.7765,415399999.0
2008-09-12 15:33:00,1.7765,1.7772,1.7763,1.77705,211500000.0
2008-09-12 15:34:00,1.777,1.7777,1.7769,1.7777,315200000.0
2008-09-12 15:35:00,1.7778,1.7788,1.7776,1.77835,265400000.0
2008-09-12 15:36:00,1.77835,1.7791,1.7783,1.77865,387300001.0
2008-09-12 15:37:00,1.7787,1.77885,1.77805,1.7783,445800001.0
2008-09-12 15:38:00,1.77825,1.7785,1.778,1.7784,251900000.0
2008-09-12 15:39:00,1.77835,1.7793,1.7782,1.7793,228300000.0
2008-09-12 15:40:00,1.7793,1.7794,1.77865,1.779,337800000.0
2008-09-12 15:41:00,1.779,1.77905,1.7781,1.77835,398800000.0
2008-09-12 15:42:00,1.7784,1.7786,1.7781,1.7784,201900000.0
2008-09-12 15:43:00,1.77845,1.7785,1.7781,1.77845,198000000.0
2008-09-12 15:44:00,1.77845,1.77915,1.77815,1.77915,347200000.0
2008-09-12 15:45:00,1.7792,1.7794,1.7784,1.7785,294700000.0
2008-09-12 15:46:00,1.7784,1.7786,1.7783,1.7783,207800000.0
2008-09-12 15:47:00,1.7783,1.7783,1.7781,1.77815,49500000.0
2008-09-12 15:48:00,1.7781,1.77815,1.7776,1.77795,179300000.0
2008-09-12 15:49:00,1.77795,1.7782,1.7776,1.7776,205900000.0
2008-09-12 15:50:00,1.7776,1.7779,1.77705,1.7771,251600000.0
2008-09-12 15:51:00,1.7771,1.7779,1.7771,1.7777,236900000.0
2008-09-12 15:52:00,1.7777,1.778,1.7776,1.77765,182100000.0
2008-09-12 15:53:00,1.77765,1.77805,1.7775,1.77795,101100000.0
2008-09-12 15:54:00,1.77795,1.7784,1.77785,1.7781,366100000.0
2008-09-12 15:55:00,1.7781,1.7785,1.776,1.7773,312000000.0
2008-09-12 15:56:00,1.7774,1.778,1.77675,1.7772,480300001.0
2008-09-12 15:57:00,1.7772,1.7776,1.7762,1.77625,406100001.0
2008-09-12 15:58:00,1.77635,1.77685,1.77625,1.7767,245800000.0
2008-09-12 15:59:00,1.7767,1.7767,1.7756,1.7756,351599999.0
2008-09-12 16:00:00,1.7755,1.7757,1.7746,1.7754,571300002.0
2008-09-12 16:01:00,1.7754,1.7759,1.7754,1.7756,221200000.0
2008-09-12 16:02:00,1.7756,1.7758,1.775,1.77515,362400000.0
2008-09-12 16:03:00,1.77515,1.77715,1.77515,1.7771,500700001.0
2008-09-12 16:04:00,1.7772,1.77745,1.77645,1.7766,855700000.0
2008-09-12 16:05:00,1.7767,1.7772,1.7765,1.7771,480400001.0
2008-09-12 16:06:00,1.77705,1.7775,1.77685,1.7775,509000001.0
2008-09-12 16:07:00,1.7775,1.778,1.7775,1.7776,288000000.0
2008-09-12 16:08:00,1.7776,1.7776,1.7769,1.777,559500001.0
2008-09-12 16:09:00,1.77695,1.778,1.77695,1.7773,550499998.0
2008-09-12 16:10:00,1.7773,1.7786,1.7773,1.7786,520500000.0
2008-09-12 16:11:00,1.7786,1.7786,1.7778,1.7778,486400001.0
2008-09-12 16:12:00,1.77775,1.7781,1.7775,1.778,500600000.0
2008-09-12 16:13:00,1.7781,1.779,1.7778,1.7788,421699999.0
2008-09-12 16:14:00,1.7788,1.7794,1.7785,1.7794,634800000.0
2008-09-12 16:15:00,1.7794,1.7795,1.7786,1.7788,723899998.0
2008-09-12 16:16:00,1.7788,1.7795,1.77865,1.7788,610900002.0
2008-09-12 16:17:00,1.77875,1.7788,1.77785,1.778,790000000.0
2008-09-12 16:18:00,1.778,1.7785,1.778,1.7782,502399999.0
2008-09-12 16:19:00,1.7782,1.77835,1.7778,1.7783,373000000.0
2008-09-12 16:20:00,1.7783,1.7795,1.7783,1.7788,542299999.0
2008-09-12 16:21:00,1.7788,1.7793,1.77875,1.7789,458600000.0
2008-09-12 16:22:00,1.7789,1.7791,1.77835,1.7785,337400000.0
2008-09-12 16:23:00,1.77845,1.7787,1.7783,1.7787,325000000.0
2008-09-12 16:24:00,1.7787,1.7793,1.7787,1.7792,375700000.0
2008-09-12 16:25:00,1.7792,1.7805,1.7792,1.7803,348600000.0
2008-09-12 16:26:00,1.78035,1.7808,1.77985,1.77985,313000000.0
2008-09-12 16:27:00,1.77985,1.7802,1.7795,1.7799,346400000.0
2008-09-12 16:28:00,1.77985,1.78145,1.7798,1.781,302700000.0
2008-09-12 16:29:00,1.781,1.7817,1.781,1.7813,336400000.0
2008-09-12 16:30:00,1.7812,1.7815,1.7808,1.78135,265200000.0
2008-09-12 16:31:00,1.7813,1.7813,1.7805,1.7808,386900000.0
2008-09-12 16:32:00,1.7808,1.7816,1.7807,1.78155,249700000.0
2008-09-12 16:33:00,1.78155,1.7817,1.7805,1.7806,393000000.0
2008-09-12 16:34:00,1.7806,1.7811,1.7805,1.781,342300000.0
2008-09-12 16:35:00,1.781,1.78255,1.781,1.78255,394700000.0
2008-09-12 16:36:00,1.7827,1.7827,1.78165,1.7819,417700000.0
2008-09-12 16:37:00,1.78155,1.7818,1.78105,1.7813,363599999.0
2008-09-12 16:38:00,1.7813,1.7817,1.78115,1.7816,147000000.0
2008-09-12 16:39:00,1.7816,1.782,1.7815,1.7818,429700000.0
2008-09-12 16:40:00,1.78185,1.7819,1.7816,1.7817,234300000.0
2008-09-12 16:41:00,1.7817,1.782,1.7814,1.7814,334200000.0
2008-09-12 16:42:00,1.7814,1.7815,1.7809,1.781,178700000.0
2008-09-12 16:43:00,1.781,1.7812,1.78095,1.781,408200000.0
2008-09-12 16:44:00,1.781,1.7813,1.7808,1.7812,379600001.0
2008-09-12 16:45:00,1.7813,1.7816,1.78085,1.7815,540500001.0
2008-09-12 16:46:00,1.7815,1.7823,1.7815,1.782,442600002.0
2008-09-12 16:47:00,1.78205,1.784,1.78205,1.784,564900000.0
2008-09-12 16:48:00,1.784,1.784,1.7833,1.7837,540400001.0
2008-09-12 16:49:00,1.7837,1.7857,1.7837,1.7857,302500000.0
2008-09-12 16:50:00,1.7857,1.786,1.785,1.785,763199998.0
2008-09-12 16:51:00,1.785,1.785,1.7841,1.7842,453000000.0
2008-09-12 16:52:00,1.78415,1.7845,1.7841,1.7845,328300002.0
2008-09-12 16:53:00,1.7845,1.7854,1.7845,1.78505,791699997.0
2008-09-12 16:54:00,1.78505,1.7858,1.7848,1.7857,955999987.0
2008-09-12 16:55:00,1.7858,1.7865,1.78575,1.7858,666600003.0
2008-09-12 16:56:00,1.7858,1.7858,1.7853,1.7853,417700000.0
2008-09-12 16:57:00,1.78525,1.7854,1.7847,1.7854,408084375.0
2008-09-12 16:58:00,1.7855,1.7863,1.7855,1.7863,371600000.0
2008-09-12 16:59:00,1.78615,1.7863,1.78485,1.7859,537300001.0
2008-09-12 17:00:00,1.786,1.78715,1.78555,1.787,567100000.0
2008-09-12 17:01:00,1.787,1.7873,1.7862,1.7869,333700000.0
2008-09-12 17:02:00,1.787,1.78715,1.78625,1.78655,462600000.0
2008-09-12 17:03:00,1.78655,1.7872,1.78645,1.78655,520099999.0
2008-09-12 17:04:00,1.78655,1.7866,1.78605,1.7862,631800002.0
2008-09-12 17:05:00,1.7861,1.7886,1.786,1.7886,551900000.0
2008-09-12 17:06:00,1.78855,1.7887,1.78745,1.7878,592600003.0
2008-09-12 17:07:00,1.7878,1.7879,1.7872,1.7875,372200000.0
2008-09-12 17:08:00,1.7874,1.7883,1.7872,1.7881,353850000.0
2008-09-12 17:09:00,1.788,1.7885,1.7878,1.7881,332000000.0
2008-09-12 17:10:00,1.7881,1.78875,1.7881,1.7886,328300000.0
2008-09-12 17:11:00,1.7885,1.7886,1.78785,1.7879,402300000.0
2008-09-12 17:12:00,1.7879,1.7886,1.7879,1.7885,707000001.0
2008-09-12 17:13:00,1.7885,1.7885,1.7881,1.78845,394400000.0
2008-09-12 17:14:00,1.78845,1.78845,1.7874,1.78805,538599999.0
2008-09-12 17:15:00,1.7881,1.78845,1.7878,1.78845,424400001.0
2008-09-12 17:16:00,1.7886,1.7886,1.7879,1.788,459700001.0
2008-09-12 17:17:00,1.788,1.7881,1.7878,1.7881,384600000.0
2008-09-12 17:18:00,1.78815,1.7888,1.78815,1.7888,457900001.0
2008-09-12 17:19:00,1.7888,1.78995,1.7888,1.7899,579500001.0
2008-09-12 17:20:00,1.7899,1.79005,1.7891,1.7895,666900001.0
2008-09-12 17:21:00,1.7895,1.791,1.78945,1.79085,838800002.0
2008-09-12 17:22:00,1.79085,1.79235,1.7908,1.7919,1115099998.0
2008-09-12 17:23:00,1.79185,1.7922,1.79115,1.7921,730000000.0
2008-09-12 17:24:00,1.79205,1.79205,1.7908,1.79175,991400004.0
2008-09-12 17:25:00,1.7918,1.79215,1.79155,1.7918,804100000.0
2008-09-12 17:26:00,1.7918,1.7922,1.7915,1.79215,459700000.0
2008-09-12 17:27:00,1.79215,1.7924,1.79165,1.7918,417500001.0
2008-09-12 17:28:00,1.79165,1.79215,1.79155,1.7918,528899999.0
2008-09-12 17:29:00,1.79175,1.7924,1.79145,1.7922,475199999.0
2008-09-12 17:30:00,1.7922,1.7924,1.79195,1.792,236200000.0
2008-09-12 17:31:00,1.792,1.79205,1.79045,1.79045,449800000.0
2008-09-12 17:32:00,1.79045,1.79045,1.788,1.7882,635900000.0
2008-09-12 17:33:00,1.7881,1.7889,1.78805,1.7888,378000002.0
2008-09-12 17:34:00,1.78875,1.7894,1.78865,1.78905,428800000.0
2008-09-12 17:35:00,1.78905,1.78925,1.7885,1.7885,394300000.0
2008-09-12 17:36:00,1.7885,1.7889,1.7883,1.78885,361600000.0
2008-09-12 17:37:00,1.7888,1.789,1.7879,1.788,252300000.0
2008-09-12 17:38:00,1.788,1.788,1.78655,1.7867,294900000.0
2008-09-12 17:39:00,1.7867,1.7869,1.7864,1.7868,278300000.0
2008-09-12 17:40:00,1.7868,1.7882,1.7868,1.78795,229500000.0
2008-09-12 17:41:00,1.788,1.7881,1.7865,1.78655,554800001.0
2008-09-12 17:42:00,1.78655,1.7867,1.7858,1.786,658100000.0
2008-09-12 17:43:00,1.786,1.7866,1.78585,1.78615,414100000.0
2008-09-12 17:44:00,1.78615,1.78695,1.78615,1.78675,314100000.0
2008-09-12 17:45:00,1.7868,1.7871,1.78645,1.7871,545200000.0
2008-09-12 17:46:00,1.7871,1.78895,1.787,1.7888,901000002.0
2008-09-12 17:47:00,1.7889,1.78905,1.7881,1.7884,1816100020.0
2008-09-12 17:48:00,1.78835,1.78975,1.78825,1.78975,992799996.0
2008-09-12 17:49:00,1.78975,1.7898,1.78945,1.78975,416900000.0
2008-09-12 17:50:00,1.7897,1.7897,1.7893,1.7895,449600000.0
2008-09-12 17:51:00,1.7895,1.7896,1.7893,1.78955,504500000.0
2008-09-12 17:52:00,1.78955,1.7899,1.7891,1.78915,621800000.0
2008-09-12 17:53:00,1.78915,1.78915,1.78835,1.7886,974600000.0
2008-09-12 17:54:00,1.7886,1.7888,1.7884,1.7884,373600000.0
2008-09-12 17:55:00,1.7884,1.7884,1.7881,1.7882,424600000.0
2008-09-12 17:56:00,1.7882,1.7883,1.78795,1.78825,364600000.0
2008-09-12 17:57:00,1.78825,1.78825,1.7878,1.7879,318500000.0
2008-09-12 17:58:00,1.7879,1.7888,1.7878,1.78875,321700000.0
2008-09-12 17:59:00,1.78875,1.7894,1.7882,1.7894,427400000.0
2008-09-12 18:00:00,1.7894,1.7894,1.7885,1.78855,224700000.0
2008-09-12 18:01:00,1.78855,1.78855,1.78745,1.78755,425000000.0
2008-09-12 18:02:00,1.78755,1.7877,1.78665,1.7869,427300000.0
2008-09-12 18:03:00,1.7869,1.78715,1.78665,1.7871,254200000.0
2008-09-12 18:04:00,1.7871,1.78735,1.78695,1.78715,429300000.0
2008-09-12 18:05:00,1.78715,1.7872,1.786,1.7863,436000000.0
2008-09-12 18:06:00,1.7863,1.7864,1.78595,1.7861,381400000.0
2008-09-12 18:07:00,1.7862,1.7866,1.786,1.7866,466200000.0
2008-09-12 18:08:00,1.7866,1.7868,1.7856,1.7856,366200000.0
2008-09-12 18:09:00,1.7856,1.7861,1.7856,1.7858,198400000.0
2008-09-12 18:10:00,1.7859,1.7866,1.78575,1.7863,281000000.0
2008-09-12 18:11:00,1.7864,1.7864,1.7859,1.7861,230000000.0
2008-09-12 18:12:00,1.786,1.7865,1.78585,1.7865,200000000.0
2008-09-12 18:13:00,1.7865,1.787,1.7865,1.787,217700000.0
2008-09-12 18:14:00,1.787,1.7871,1.7866,1.7868,207400000.0
2008-09-12 18:15:00,1.7868,1.7873,1.7868,1.7872,194400000.0
2008-09-12 18:16:00,1.7872,1.788,1.7872,1.788,155400000.0
2008-09-12 18:17:00,1.7879,1.7881,1.7876,1.78795,161799999.0
2008-09-12 18:18:00,1.78795,1.78835,1.78795,1.788,258800001.0
2008-09-12 18:19:00,1.788,1.7884,1.7879,1.7881,114000000.0
2008-09-12 18:20:00,1.7882,1.7882,1.7878,1.7881,109500000.0
2008-09-12 18:21:00,1.7881,1.7881,1.7877,1.7877,164700000.0
2008-09-12 18:22:00,1.7877,1.7884,1.7877,1.7882,138500000.0
2008-09-12 18:23:00,1.7882,1.7886,1.7882,1.7885,66300000.0
2008-09-12 18:24:00,1.7885,1.7894,1.7883,1.7894,104900000.0
2008-09-12 18:25:00,1.7893,1.7894,1.7885,1.7887,190700000.0
2008-09-12 18:26:00,1.7886,1.789,1.78845,1.7889,146700000.0
2008-09-12 18:27:00,1.7889,1.7892,1.7889,1.7891,138600000.0
2008-09-12 18:28:00,1.7891,1.7892,1.78905,1.7892,132600000.0
2008-09-12 18:29:00,1.78915,1.7892,1.78905,1.7891,105300000.0
2008-09-12 18:30:00,1.7891,1.78925,1.789,1.78925,243100000.0
2008-09-12 18:31:00,1.78925,1.78925,1.7889,1.7892,182100001.0
2008-09-12 18:32:00,1.78925,1.78925,1.78855,1.78865,229999999.0
2008-09-12 18:33:00,1.7886,1.7888,1.7883,1.7885,274900000.0
2008-09-12 18:34:00,1.7885,1.7888,1.7883,1.7884,162200000.0
2008-09-12 18:35:00,1.7885,1.78865,1.78845,1.7886,144800000.0
2008-09-12 18:36:00,1.7886,1.7887,1.78845,1.7887,160300000.0
2008-09-12 18:37:00,1.7887,1.7887,1.7881,1.7883,288900000.0
2008-09-12 18:38:00,1.7883,1.7884,1.78815,1.78825,167400000.0
2008-09-12 18:39:00,1.78825,1.78905,1.7882,1.78905,162200000.0
2008-09-12 18:40:00,1.7891,1.78955,1.7891,1.78955,292300000.0
2008-09-12 18:41:00,1.7896,1.78995,1.78955,1.7899,164600000.0
2008-09-12 18:42:00,1.78985,1.79,1.78965,1.78965,379700003.0
2008-09-12 18:43:00,1.78965,1.7906,1.78965,1.7906,173200001.0
2008-09-12 18:44:00,1.79055,1.7906,1.7896,1.78975,478700000.0
2008-09-12 18:45:00,1.78975,1.78975,1.78905,1.78905,239600000.0
2008-09-12 18:46:00,1.78905,1.7891,1.78855,1.78895,215300000.0
2008-09-12 18:47:00,1.78895,1.7896,1.7889,1.7896,304600001.0
2008-09-12 18:48:00,1.7895,1.7902,1.7895,1.78965,192500000.0
2008-09-12 18:49:00,1.78965,1.7897,1.78945,1.78965,162900000.0
2008-09-12 18:50:00,1.78965,1.7898,1.7896,1.7897,197400000.0
2008-09-12 18:51:00,1.7897,1.78975,1.7896,1.7897,81100000.0
2008-09-12 18:52:00,1.7897,1.7903,1.7897,1.79025,161700000.0
2008-09-12 18:53:00,1.79025,1.79035,1.79,1.7903,205400000.0
2008-09-12 18:54:00,1.7902,1.79095,1.7902,1.79065,221600000.0
2008-09-12 18:55:00,1.7907,1.7909,1.7907,1.7908,83800000.0
2008-09-12 18:56:00,1.7908,1.7908,1.7907,1.7907,125600000.0
2008-09-12 18:57:00,1.79075,1.7909,1.79065,1.7907,157000000.0
2008-09-12 18:58:00,1.7906,1.7906,1.7902,1.7905,260000000.0
2008-09-12 18:59:00,1.7906,1.7907,1.7897,1.7898,243500000.0
2008-09-12 19:00:00,1.7898,1.79025,1.7898,1.78995,183600000.0
2008-09-12 19:01:00,1.79,1.79035,1.79,1.79035,117200000.0
2008-09-12 19:02:00,1.79035,1.7904,1.7898,1.78995,193000000.0
2008-09-12 19:03:00,1.7901,1.7902,1.78995,1.7901,168500000.0
2008-09-12 19:04:00,1.7902,1.7902,1.79,1.79,58100000.0
2008-09-12 19:05:00,1.79,1.7903,1.78985,1.7901,264600000.0
2008-09-12 19:06:00,1.7902,1.79025,1.7899,1.79025,422500000.0
2008-09-12 19:07:00,1.79025,1.791,1.7902,1.7908,96400000.0
2008-09-12 19:08:00,1.7908,1.7909,1.7908,1.7908,119300000.0
2008-09-12 19:09:00,1.7908,1.7909,1.7907,1.7909,105900000.0
2008-09-12 19:10:00,1.7909,1.7909,1.7906,1.7907,108500000.0
2008-09-12 19:11:00,1.79075,1.79075,1.7907,1.7907,82200000.0
2008-09-12 19:12:00,1.7907,1.7908,1.7906,1.7907,236300000.0
2008-09-12 19:13:00,1.7907,1.7907,1.7901,1.7904,118100000.0
2008-09-12 19:14:00,1.7903,1.7904,1.7902,1.7902,245100000.0
2008-09-12 19:15:00,1.7902,1.7903,1.7901,1.79025,215600000.0
2008-09-12 19:16:00,1.79025,1.7908,1.7902,1.7908,154800000.0
2008-09-12 19:17:00,1.7908,1.7912,1.7908,1.7908,118500000.0
2008-09-12 19:18:00,1.7908,1.791,1.7906,1.7907,255800000.0
2008-09-12 19:19:00,1.7907,1.7908,1.79065,1.7907,119000000.0
2008-09-12 19:20:00,1.7907,1.7913,1.7906,1.7913,152500000.0
2008-09-12 19:21:00,1.79105,1.7917,1.79105,1.7915,175200000.0
2008-09-12 19:22:00,1.7915,1.79215,1.7915,1.792,212900000.0
2008-09-12 19:23:00,1.792,1.7921,1.79125,1.7913,233500000.0
2008-09-12 19:24:00,1.79125,1.7916,1.79125,1.7915,158300000.0
2008-09-12 19:25:00,1.7915,1.7916,1.7914,1.7914,247000000.0
2008-09-12 19:26:00,1.7914,1.7915,1.791,1.7911,407400000.0
2008-09-12 19:27:00,1.7911,1.7912,1.7907,1.7907,376400000.0
2008-09-12 19:28:00,1.7907,1.7912,1.79065,1.791,260300000.0
2008-09-12 19:29:00,1.791,1.791,1.7905,1.7907,157100000.0
2008-09-12 19:30:00,1.7907,1.79135,1.79065,1.79125,83500000.0
2008-09-12 19:31:00,1.79125,1.79195,1.7912,1.7919,168700000.0
2008-09-12 19:32:00,1.7921,1.7921,1.79185,1.7919,205100000.0
2008-09-12 19:33:00,1.79195,1.7922,1.7919,1.79195,135000000.0
2008-09-12 19:34:00,1.79195,1.792,1.7917,1.7918,213200000.0
2008-09-12 19:35:00,1.7918,1.792,1.7916,1.79185,269400000.0
2008-09-12 19:36:00,1.79185,1.792,1.7918,1.79185,277500000.0
2008-09-12 19:37:00,1.79185,1.79205,1.79185,1.7919,92800000.0
2008-09-12 19:38:00,1.79195,1.79195,1.7917,1.7917,127800000.0
2008-09-12 19:39:00,1.7917,1.792,1.7917,1.7919,187200000.0
2008-09-12 19:40:00,1.7919,1.792,1.7918,1.792,79200000.0
2008-09-12 19:41:00,1.792,1.7921,1.7919,1.792,128000000.0
2008-09-12 19:42:00,1.792,1.7926,1.7919,1.7926,156500000.0
2008-09-12 19:43:00,1.7926,1.7926,1.7919,1.7921,319200000.0
2008-09-12 19:44:00,1.7923,1.7923,1.792,1.7922,259600000.0
2008-09-12 19:45:00,1.7922,1.7927,1.7921,1.79215,353200000.0
2008-09-12 19:46:00,1.79215,1.79235,1.79205,1.79205,207200000.0
2008-09-12 19:47:00,1.79205,1.79225,1.79185,1.79185,199800000.0
2008-09-12 19:48:00,1.79185,1.7922,1.79185,1.792,217800000.0
2008-09-12 19:49:00,1.792,1.792,1.79155,1.7916,183200000.0
2008-09-12 19:50:00,1.79155,1.7922,1.79155,1.7922,219400000.0
2008-09-12 19:51:00,1.7922,1.79245,1.79105,1.79125,764799992.0
2008-09-12 19:52:00,1.79125,1.79135,1.79105,1.7913,116100000.0
2008-09-12 19:53:00,1.7913,1.79165,1.7913,1.79165,117900000.0
2008-09-12 19:54:00,1.7916,1.7917,1.7912,1.7912,87900000.0
2008-09-12 19:55:00,1.7912,1.7912,1.79025,1.7904,295000000.0
2008-09-12 19:56:00,1.7904,1.7909,1.7904,1.7907,106200000.0
2008-09-12 19:57:00,1.7907,1.791,1.7906,1.79095,183500000.0
2008-09-12 19:58:00,1.791,1.7914,1.79095,1.7914,225300000.0
2008-09-12 19:59:00,1.7915,1.7922,1.79145,1.7916,231300000.0
2008-09-12 20:00:00,1.79155,1.79195,1.7915,1.7919,333400000.0
2008-09-12 20:01:00,1.792,1.79205,1.7917,1.79175,367100000.0
2008-09-12 20:02:00,1.79175,1.7919,1.7917,1.7918,201200000.0
2008-09-12 20:03:00,1.7918,1.7918,1.79165,1.7918,210200000.0
2008-09-12 20:04:00,1.7918,1.7918,1.79175,1.7918,54300000.0
2008-09-12 20:05:00,1.79175,1.7919,1.7917,1.7919,301800000.0
2008-09-12 20:06:00,1.7919,1.79235,1.7919,1.7923,287900000.0
2008-09-12 20:07:00,1.7923,1.7923,1.792,1.79225,186600000.0
2008-09-12 20:08:00,1.79235,1.7926,1.792,1.7921,229500000.0
2008-09-12 20:09:00,1.79205,1.7922,1.7918,1.79195,238500000.0
2008-09-12 20:10:00,1.79195,1.7921,1.79175,1.7918,254400000.0
2008-09-12 20:11:00,1.7918,1.7919,1.7918,1.7918,91600000.0
2008-09-12 20:12:00,1.7918,1.7918,1.7915,1.7915,160000000.0
2008-09-12 20:13:00,1.7915,1.7915,1.7913,1.7914,221800000.0
2008-09-12 20:14:00,1.7914,1.7915,1.7912,1.7913,124700000.0
2008-09-12 20:15:00,1.7913,1.7923,1.79125,1.7922,260000000.0
2008-09-12 20:16:00,1.7922,1.7922,1.79175,1.79175,90300000.0
2008-09-12 20:17:00,1.7917,1.7918,1.7917,1.7918,21400000.0
2008-09-12 20:18:00,1.79175,1.7918,1.79175,1.7918,36600000.0
2008-09-12 20:19:00,1.7918,1.7919,1.7917,1.7917,129300000.0
2008-09-12 20:20:00,1.7917,1.7923,1.7917,1.7922,232600000.0
2008-09-12 20:21:00,1.7921,1.7921,1.7918,1.7919,112800000.0
2008-09-12 20:22:00,1.792,1.792,1.7918,1.792,59900000.0
2008-09-12 20:23:00,1.792,1.7921,1.7919,1.7919,139800000.0
2008-09-12 20:24:00,1.7919,1.792,1.7919,1.792,118200000.0
2008-09-12 20:25:00,1.792,1.7922,1.79195,1.792,111900000.0
2008-09-12 20:26:00,1.792,1.7928,1.792,1.7927,228500000.0
2008-09-12 20:27:00,1.7927,1.7927,1.7924,1.7925,149600000.0
2008-09-12 20:28:00,1.7925,1.7928,1.7925,1.7926,393000000.0
2008-09-12 20:29:00,1.79255,1.7926,1.79245,1.7925,170200000.0
2008-09-12 20:30:00,1.7925,1.7926,1.7925,1.7926,185200000.0
2008-09-12 20:31:00,1.79255,1.7928,1.7925,1.79275,173200000.0
2008-09-12 20:32:00,1.7927,1.7928,1.7923,1.7923,170000000.0
2008-09-12 20:33:00,1.7923,1.79245,1.7921,1.7921,259200000.0
2008-09-12 20:34:00,1.792,1.792,1.7915,1.7917,214800000.0
2008-09-12 20:35:00,1.7917,1.7919,1.7916,1.7919,152000000.0
2008-09-12 20:36:00,1.7918,1.7919,1.79175,1.79175,241500000.0
2008-09-12 20:37:00,1.7918,1.79205,1.7917,1.7919,257000000.0
2008-09-12 20:38:00,1.7919,1.7921,1.7918,1.7921,129100000.0
2008-09-12 20:39:00,1.79215,1.7927,1.79215,1.7922,359000000.0
2008-09-12 20:40:00,1.7922,1.7924,1.7922,1.79225,198700000.0
2008-09-12 20:41:00,1.79225,1.7928,1.7922,1.7928,250800000.0
2008-09-12 20:42:00,1.7928,1.793,1.7925,1.7927,141684375.0
2008-09-12 20:43:00,1.7927,1.7927,1.7923,1.7924,183000000.0
2008-09-12 20:44:00,1.7924,1.7927,1.7924,1.7927,190100000.0
2008-09-12 20:45:00,1.7927,1.7934,1.7927,1.7933,93300000.0
2008-09-12 20:46:00,1.7934,1.7937,1.7933,1.7937,224600000.0
2008-09-12 20:47:00,1.7936,1.7937,1.79355,1.7937,122300002.0
2008-09-12 20:48:00,1.7937,1.7937,1.7933,1.7933,69500000.0
2008-09-12 20:49:00,1.7934,1.7937,1.7934,1.7937,63900000.0
2008-09-12 20:50:00,1.79365,1.79375,1.79365,1.7937,23600000.0
2008-09-12 20:51:00,1.7937,1.7937,1.7937,1.7937,19800000.0
2008-09-12 20:52:00,1.7937,1.7937,1.7934,1.79345,100300000.0
2008-09-12 20:53:00,1.7936,1.7938,1.79345,1.7938,140299999.0
2008-09-12 20:54:00,1.79375,1.7938,1.79345,1.7935,304900001.0
2008-09-12 20:55:00,1.7936,1.7936,1.79335,1.7934,320300000.0
2008-09-12 20:56:00,1.7934,1.7935,1.7934,1.7934,173100000.0
2008-09-12 20:57:00,1.7934,1.7936,1.79325,1.79345,139300000.0
2008-09-12 20:58:00,1.7936,1.7938,1.7934,1.7935,269900000.0
2008-09-12 20:59:00,1.7935,1.7938,1.7934,1.79345,176800000.0
2008-09-12 21:00:00,1.79345,1.7937,1.79335,1.7935,161800000.0
2008-09-12 21:01:00,1.7936,1.79365,1.79355,1.7936,37500000.0
2008-09-12 21:02:00,1.7936,1.7938,1.7936,1.7938,18700000.0
2008-09-12 21:03:00,1.7938,1.7938,1.79345,1.79345,63500000.0
2008-09-12 21:04:00,1.79345,1.79355,1.79345,1.7935,26000000.0
2008-09-12 21:05:00,1.7935,1.7937,1.7935,1.7937,52700000.0
2008-09-12 21:06:00,1.7937,1.7938,1.7937,1.7937,87400000.0
2008-09-12 21:07:00,1.7937,1.7937,1.79345,1.7935,92800000.0
2008-09-12 21:08:00,1.7935,1.7937,1.7935,1.7936,181100000.0
2008-09-12 21:09:00,1.7936,1.7937,1.79355,1.7937,135100000.0
2008-09-12 21:10:00,1.7937,1.7937,1.7936,1.7936,27200000.0
2008-09-12 21:11:00,1.7936,1.7936,1.7934,1.79345,68800000.0
2008-09-12 21:12:00,1.79345,1.79345,1.79345,1.79345,9000000.0
2008-09-12 21:13:00,1.79345,1.7938,1.79345,1.7937,49300000.0
2008-09-12 21:14:00,1.7936,1.7938,1.7936,1.7938,58100000.0
2008-09-12 21:15:00,1.7938,1.7944,1.7938,1.7944,151800000.0
2008-09-12 21:16:00,1.7944,1.7945,1.7943,1.7945,66400000.0
2008-09-12 21:17:00,1.7945,1.7945,1.7944,1.7945,20400000.0
2008-09-12 21:18:00,1.7945,1.7951,1.7944,1.795,128900000.0
2008-09-12 21:19:00,1.795,1.7957,1.7949,1.7956,120400000.0
2008-09-12 21:20:00,1.7956,1.7959,1.7956,1.7958,68500000.0
2008-09-12 21:21:00,1.7957,1.7958,1.7948,1.7948,179300000.0
2008-09-12 21:22:00,1.7948,1.7952,1.7948,1.795,48900000.0
2008-09-12 21:23:00,1.795,1.7954,1.79485,1.7949,145100000.0
2008-09-12 21:24:00,1.79495,1.79495,1.7948,1.7949,43500000.0
2008-09-12 21:25:00,1.79475,1.7949,1.79475,1.7948,17000000.0
2008-09-12 21:26:00,1.7948,1.7948,1.7946,1.7946,40600000.0
2008-09-12 21:27:00,1.7946,1.7947,1.7944,1.7946,47300000.0
2008-09-12 21:28:00,1.7945,1.7948,1.7945,1.7948,60700000.0
2008-09-12 21:29:00,1.79475,1.79475,1.7938,1.79395,130800000.0
2008-09-12 21:30:00,1.794,1.794,1.7934,1.7935,76700000.0
2008-09-12 21:31:00,1.7935,1.7935,1.7933,1.7934,70000000.0
2008-09-12 21:32:00,1.7934,1.7934,1.7933,1.7934,33000000.0
2008-09-12 21:33:00,1.7934,1.7935,1.7934,1.7934,42000000.0
2008-09-12 21:34:00,1.7934,1.7937,1.7934,1.7934,88700000.0
2008-09-12 21:35:00,1.7934,1.7937,1.7934,1.7934,102200000.0
2008-09-12 21:36:00,1.79345,1.7936,1.79325,1.7934,103299998.0
2008-09-12 21:37:00,1.7934,1.7936,1.7934,1.7935,64100000.0
2008-09-12 21:38:00,1.7935,1.7937,1.7934,1.7936,107700000.0
2008-09-12 21:39:00,1.7935,1.7936,1.7934,1.7936,62600000.0
2008-09-12 21:40:00,1.7935,1.7936,1.7935,1.7935,26700000.0
2008-09-12 21:41:00,1.79345,1.79345,1.79345,1.79345,2000000.0
2008-09-12 21:42:00,1.7935,1.79355,1.7932,1.7932,32600000.0
2008-09-12 21:43:00,1.7932,1.79335,1.7932,1.7933,51700000.0
2008-09-12 21:44:00,1.7933,1.7933,1.7927,1.79305,95800000.0
2008-09-12 21:45:00,1.7931,1.79315,1.7928,1.79295,449100005.0
2008-09-12 21:46:00,1.793,1.793,1.7927,1.79295,120300000.0
2008-09-12 21:47:00,1.7928,1.7929,1.7927,1.7928,355286041.0
2008-09-12 21:48:00,1.7929,1.7932,1.7928,1.793,135100001.0
2008-09-12 21:49:00,1.793,1.7932,1.79295,1.79295,135400000.0
2008-09-12 21:50:00,1.79295,1.79335,1.79295,1.7931,129900000.0
2008-09-12 21:51:00,1.79325,1.79415,1.79325,1.79415,84000000.0
2008-09-12 21:52:00,1.79415,1.79415,1.7934,1.7936,146100000.0
2008-09-12 21:53:00,1.79365,1.7938,1.7935,1.7936,132900000.0
2008-09-12 21:54:00,1.7936,1.7938,1.7936,1.7936,311900008.0
2008-09-12 21:55:00,1.79365,1.7938,1.7935,1.79375,145000000.0
2008-09-12 21:56:00,1.79375,1.79375,1.7937,1.7937,118400000.0
2008-09-12 21:57:00,1.7937,1.79385,1.79365,1.7937,94600000.0
2008-09-12 21:58:00,1.7937,1.79415,1.7934,1.79405,188700000.0
2008-09-12 21:59:00,1.79405,1.7941,1.7937,1.79395,218200001.0
2008-09-12 22:00:00,1.794,1.79415,1.794,1.79415,44100000.0
2008-09-12 22:01:00,1.79405,1.7941,1.7939,1.7939,189400002.0
2008-09-12 22:02:00,1.794,1.7943,1.794,1.7943,36100000.0
2008-09-12 22:03:00,1.7944,1.7946,1.79435,1.7946,29800000.0
2008-09-12 22:04:00,1.7946,1.7946,1.79455,1.79455,11100000.0
2008-09-12 22:05:00,1.7946,1.7946,1.79455,1.79455,4000000.0
2008-09-12 22:06:00,1.7946,1.7946,1.7944,1.79455,23400000.0
2008-09-12 22:07:00,1.79455,1.79455,1.7945,1.7945,6000000.0
2008-09-12 22:08:00,1.7945,1.7945,1.7945,1.7945,1000000.0
2008-09-12 22:09:00,1.7945,1.7947,1.7945,1.7947,10600000.0
2008-09-12 22:10:00,1.7947,1.7947,1.7945,1.7945,18400000.0
2008-09-12 22:11:00,1.7945,1.7946,1.7945,1.7946,8800000.0
2008-09-12 22:12:00,1.7946,1.7946,1.7945,1.7946,7200000.0
2008-09-12 22:13:00,1.7946,1.7946,1.79415,1.79425,31900000.0
2008-09-12 22:14:00,1.7942,1.7943,1.7942,1.7943,4600000.0
2008-09-12 22:15:00,1.7943,1.7944,1.7943,1.7944,21700000.0
2008-09-12 22:16:00,1.7945,1.7946,1.7945,1.7946,6600000.0
2008-09-12 22:17:00,1.7947,1.7952,1.7946,1.79515,166600000.0
2008-09-12 22:18:00,1.7952,1.7953,1.79505,1.7952,85200000.0
2008-09-12 22:19:00,1.79525,1.7953,1.79525,1.79525,26500000.0
2008-09-12 22:20:00,1.7953,1.7953,1.795,1.7953,301800000.0
2008-09-12 22:21:00,1.795,1.7953,1.79455,1.7946,149300002.0
2008-09-12 22:22:00,1.7945,1.79495,1.7945,1.7948,302699999.0
2008-09-12 22:23:00,1.7948,1.79515,1.7948,1.79495,39400000.0
2008-09-12 22:24:00,1.79485,1.7955,1.79485,1.7954,115600000.0
2008-09-12 22:25:00,1.79535,1.7954,1.7948,1.7948,715200016.0
2008-09-12 22:26:00,1.7948,1.7953,1.7946,1.7952,612299987.0
2008-09-12 22:27:00,1.7951,1.7952,1.7945,1.7945,125600000.0
2008-09-12 22:28:00,1.7945,1.795,1.79435,1.795,119800000.0
2008-09-12 22:29:00,1.7945,1.79495,1.79445,1.79445,80900000.0
2008-09-12 22:30:00,1.7945,1.79505,1.79435,1.79505,66300000.0
2008-09-12 22:31:00,1.7951,1.7951,1.79475,1.7951,135800000.0
2008-09-12 22:32:00,1.79515,1.79525,1.7946,1.7948,40400000.0
2008-09-12 22:33:00,1.7948,1.795,1.79455,1.79455,50100000.0
2008-09-12 22:34:00,1.7948,1.7948,1.79435,1.7946,69700000.0
2008-09-12 22:35:00,1.79445,1.7945,1.79435,1.79435,19700000.0
2008-09-12 22:36:00,1.79445,1.7946,1.794,1.7941,115400000.0
2008-09-12 22:37:00,1.7944,1.7944,1.7939,1.7941,113600000.0
2008-09-12 22:38:00,1.7941,1.79415,1.7938,1.7939,238800002.0
2008-09-12 22:39:00,1.7939,1.79445,1.79385,1.7941,358600011.0
2008-09-12 22:40:00,1.7941,1.79495,1.79365,1.79365,379800001.0
2008-09-12 22:41:00,1.7938,1.7939,1.7937,1.7939,13400000.0
2008-09-12 22:42:00,1.79344,1.79372,1.7932,1.79351,228100004.0
2008-09-12 22:43:00,1.7936,1.7936,1.7935,1.7935,34300000.0
2008-09-12 22:44:00,1.7937,1.7937,1.7934,1.7935,21600000.0
2008-09-12 22:45:00,1.7935,1.7936,1.7934,1.79355,151600000.0
2008-09-12 22:46:00,1.79345,1.79345,1.7932,1.7932,21900000.0
2008-09-12 22:47:00,1.7932,1.7938,1.7931,1.79355,87700001.0
2008-09-12 22:48:00,1.7937,1.7938,1.79295,1.7931,53500000.0
2008-09-12 22:49:00,1.7931,1.7931,1.7929,1.7929,226000004.0
2008-09-12 22:50:00,1.7929,1.793,1.7929,1.793,30000000.0
2008-09-12 22:51:00,1.793,1.7932,1.7927,1.7928,128200000.0
2008-09-12 22:52:00,1.793,1.7932,1.7928,1.793,155800000.0
2008-09-12 22:53:00,1.793,1.7931,1.793,1.7931,45700000.0
2008-09-12 22:54:00,1.7931,1.79315,1.79305,1.7931,117500001.0
2008-09-12 22:55:00,1.7931,1.7933,1.79305,1.7933,108700001.0
2008-09-12 22:56:00,1.7933,1.7933,1.7931,1.7932,67500000.0
2008-09-12 22:57:00,1.7932,1.7933,1.7932,1.7932,38100000.0
2008-09-12 22:58:00,1.7932,1.7934,1.7931,1.7932,20400000.0
2008-09-12 22:59:00,1.7932,1.79415,1.7931,1.794,33400000.0
2008-09-15 00:00:00,1.7985,1.7992,1.7984,1.799,27000000.0
2008-09-15 00:01:00,1.7989,1.799,1.7989,1.7989,27000000.0
2008-09-15 00:02:00,1.799,1.799,1.7989,1.799,27000000.0
2008-09-15 00:03:00,1.7989,1.7994,1.7988,1.799,27000000.0
2008-09-15 00:04:00,1.7989,1.7992,1.7989,1.7992,27000000.0
2008-09-15 00:05:00,1.7994,1.7994,1.7989,1.7993,27000000.0
2008-09-15 00:06:00,1.7994,1.7998,1.7992,1.7998,27000000.0
2008-09-15 00:07:00,1.7997,1.801,1.7997,1.8002,27000000.0
2008-09-15 00:08:00,1.8005,1.8016,1.8005,1.8014,27000000.0
2008-09-15 00:09:00,1.8016,1.802,1.8016,1.8019,27000000.0
2008-09-15 00:10:00,1.8022,1.803,1.8021,1.8029,27000000.0
2008-09-15 00:11:00,1.8026,1.8032,1.8026,1.8032,27000000.0
2008-09-15 00:12:00,1.8034,1.8036,1.8034,1.8036,27000000.0
2008-09-15 00:13:00,1.8037,1.8042,1.8036,1.8036,27000000.0
2008-09-15 00:14:00,1.8035,1.8035,1.8029,1.8029,27000000.0
2008-09-15 00:15:00,1.8028,1.8028,1.7998,1.8005,27000000.0
2008-09-15 00:16:00,1.8004,1.8006,1.7996,1.7996,27000000.0
2008-09-15 00:17:00,1.7995,1.7996,1.7984,1.7994,27000000.0
2008-09-15 00:18:00,1.7995,1.7996,1.7985,1.7996,27000000.0
2008-09-15 00:19:00,1.7997,1.8008,1.7997,1.8007,27000000.0
2008-09-15 00:20:00,1.8008,1.8034,1.8008,1.8027,27000000.0
2008-09-15 00:21:00,1.8029,1.8031,1.8012,1.8017,27000000.0
2008-09-15 00:22:00,1.8022,1.8022,1.8017,1.802,27000000.0
2008-09-15 00:23:00,1.8022,1.8028,1.8019,1.8021,27000000.0
2008-09-15 00:24:00,1.8024,1.8024,1.8015,1.8015,27000000.0
2008-09-15 00:25:00,1.8012,1.802,1.8007,1.802,27000000.0
2008-09-15 00:26:00,1.8009,1.8009,1.8009,1.8009,27000000.0
2008-09-15 00:27:00,1.801,1.8021,1.8009,1.802,27000000.0
2008-09-15 00:28:00,1.8021,1.8021,1.8011,1.8012,27000000.0
2008-09-15 00:30:00,1.8013,1.8015,1.8012,1.8012,27000000.0
2008-09-15 00:31:00,1.8015,1.8015,1.8012,1.8012,27000000.0
2008-09-15 00:32:00,1.8011,1.8012,1.8011,1.8012,27000000.0
2008-09-15 00:33:00,1.8011,1.8021,1.8009,1.802,27000000.0
2008-09-15 00:34:00,1.8018,1.8018,1.8018,1.8018,27000000.0
2008-09-15 00:35:00,1.802,1.802,1.8019,1.8019,27000000.0
2008-09-15 00:36:00,1.802,1.8022,1.802,1.8021,27000000.0
2008-09-15 00:37:00,1.8022,1.8022,1.8021,1.8021,27000000.0
2008-09-15 00:38:00,1.802,1.802,1.8015,1.8017,27000000.0
2008-09-15 00:39:00,1.8015,1.8017,1.8015,1.8017,27000000.0
2008-09-15 00:41:00,1.8016,1.8016,1.8008,1.8009,27000000.0
2008-09-15 00:42:00,1.8008,1.8008,1.8006,1.8006,27000000.0
2008-09-15 00:43:00,1.8004,1.8005,1.7993,1.7996,27000000.0
2008-09-15 00:44:00,1.7997,1.7997,1.7993,1.7996,27000000.0
2008-09-15 00:45:00,1.7994,1.7997,1.7989,1.799,27000000.0
2008-09-15 00:46:00,1.7989,1.799,1.7987,1.7987,27000000.0
2008-09-15 00:47:00,1.7986,1.7986,1.7979,1.7979,27000000.0
2008-09-15 00:48:00,1.798,1.7982,1.7978,1.7978,27000000.0
2008-09-15 00:49:00,1.7977,1.7978,1.7977,1.7978,27000000.0
2008-09-15 00:50:00,1.7977,1.7978,1.7977,1.7978,27000000.0
2008-09-15 00:51:00,1.798,1.799,1.798,1.7983,27000000.0
2008-09-15 00:52:00,1.7982,1.7982,1.7978,1.7979,27000000.0
2008-09-15 00:53:00,1.798,1.7981,1.7979,1.7981,27000000.0
2008-09-15 00:54:00,1.798,1.7982,1.7977,1.7977,27000000.0
2008-09-15 00:55:00,1.7975,1.7988,1.7974,1.7978,27000000.0
2008-09-15 00:56:00,1.7979,1.7986,1.7978,1.7986,27000000.0
2008-09-15 00:57:00,1.7983,1.7984,1.7981,1.7981,27000000.0
2008-09-15 00:58:00,1.7984,1.7987,1.7984,1.7987,27000000.0
2008-09-15 00:59:00,1.7986,1.7987,1.798,1.798,27000000.0
2008-09-15 01:00:00,1.7983,1.7984,1.7969,1.7969,27000000.0
2008-09-15 01:01:00,1.7971,1.7975,1.7967,1.7975,27000000.0
2008-09-15 01:02:00,1.7976,1.7977,1.7975,1.7976,27000000.0
2008-09-15 01:03:00,1.7977,1.7985,1.7975,1.7977,27000000.0
2008-09-15 01:04:00,1.7978,1.7985,1.7978,1.7979,27000000.0
2008-09-15 01:05:00,1.7978,1.7978,1.7978,1.7978,27000000.0
2008-09-15 01:06:00,1.7976,1.7976,1.7975,1.7975,27000000.0
2008-09-15 01:07:00,1.7974,1.7975,1.7968,1.7968,27000000.0
2008-09-15 01:08:00,1.7967,1.7968,1.7967,1.7968,27000000.0
2008-09-15 01:09:00,1.7967,1.7971,1.7967,1.7969,27000000.0
2008-09-15 01:10:00,1.7968,1.797,1.7967,1.7967,27000000.0
2008-09-15 01:11:00,1.7966,1.7986,1.7966,1.7979,27000000.0
2008-09-15 01:12:00,1.798,1.798,1.7979,1.7979,27000000.0
2008-09-15 01:13:00,1.7974,1.7974,1.7969,1.7969,27000000.0
2008-09-15 01:16:00,1.7972,1.7972,1.7972,1.7972,27000000.0
2008-09-15 01:18:00,1.7977,1.7977,1.7972,1.7972,27000000.0
2008-09-15 01:19:00,1.7971,1.7971,1.7969,1.7969,27000000.0
2008-09-15 01:20:00,1.797,1.797,1.7969,1.797,27000000.0
2008-09-15 01:21:00,1.7969,1.797,1.7969,1.7969,27000000.0
2008-09-15 01:22:00,1.7971,1.7971,1.7971,1.7971,27000000.0
2008-09-15 01:23:00,1.7969,1.7969,1.7969,1.7969,27000000.0
2008-09-15 01:24:00,1.797,1.7973,1.7968,1.7973,27000000.0
2008-09-15 01:25:00,1.7974,1.7986,1.7974,1.7974,27000000.0
2008-09-15 01:32:00,1.7972,1.7972,1.7972,1.7972,27000000.0
2008-09-15 01:33:00,1.7971,1.7971,1.7971,1.7971,27000000.0
2008-09-15 01:38:00,1.7968,1.797,1.7968,1.797,27000000.0
2008-09-15 01:39:00,1.7971,1.7971,1.7971,1.7971,27000000.0
2008-09-15 01:40:00,1.797,1.797,1.797,1.797,27000000.0
2008-09-15 01:41:00,1.7971,1.7971,1.797,1.7971,27000000.0
2008-09-15 01:44:00,1.797,1.797,1.797,1.797,27000000.0
2008-09-15 01:47:00,1.7971,1.7971,1.797,1.797,27000000.0
2008-09-15 01:48:00,1.7971,1.7971,1.7971,1.7971,27000000.0
2008-09-15 01:49:00,1.7974,1.7974,1.7974,1.7974,27000000.0
2008-09-15 01:50:00,1.7973,1.7973,1.797,1.7972,27000000.0
2008-09-15 01:51:00,1.7973,1.7973,1.7972,1.7973,27000000.0
2008-09-15 01:52:00,1.7974,1.7983,1.7973,1.7983,27000000.0
2008-09-15 01:53:00,1.798,1.798,1.7974,1.798,27000000.0
2008-09-15 01:54:00,1.7979,1.7985,1.7978,1.7985,27000000.0
2008-09-15 01:55:00,1.7984,1.7984,1.798,1.7981,27000000.0
2008-09-15 01:56:00,1.798,1.7981,1.798,1.7981,27000000.0
2008-09-15 01:57:00,1.798,1.7981,1.798,1.798,27000000.0
2008-09-15 01:58:00,1.7981,1.7982,1.798,1.7981,27000000.0
2008-09-15 01:59:00,1.798,1.7982,1.798,1.7981,27000000.0
2008-09-15 02:00:00,1.79825,1.79825,1.798,1.7981,27000000.0
2008-09-15 02:01:00,1.79815,1.7983,1.798,1.7983,47500000.0
2008-09-15 02:02:00,1.79815,1.79825,1.79785,1.79785,42000000.0
2008-09-15 02:03:00,1.7979,1.7979,1.79765,1.79765,23200000.0
2008-09-15 02:04:00,1.7978,1.7978,1.7978,1.7978,13500000.0
2008-09-15 02:05:00,1.7978,1.7978,1.7978,1.7978,54000000.0
2008-09-15 02:06:00,1.7976,1.7978,1.7975,1.7975,123200000.0
2008-09-15 02:07:00,1.7975,1.7981,1.7975,1.798,44300000.0
2008-09-15 02:08:00,1.798,1.7983,1.798,1.798,64300000.0
2008-09-15 02:09:00,1.79805,1.79805,1.79785,1.79805,22900000.0
2008-09-15 02:10:00,1.79805,1.79805,1.79805,1.79805,2100000.0
2008-09-15 02:11:00,1.79805,1.79815,1.79805,1.79815,23400000.0
2008-09-15 02:12:00,1.79815,1.7983,1.7977,1.7983,64700000.0
2008-09-15 02:13:00,1.7983,1.7995,1.7982,1.7988,44300000.0
2008-09-15 02:14:00,1.7988,1.7997,1.7988,1.79945,84300000.0
2008-09-15 02:15:00,1.7994,1.79945,1.79855,1.79885,36500000.0
2008-09-15 02:16:00,1.79885,1.79895,1.79885,1.79895,26000000.0
2008-09-15 02:17:00,1.79895,1.79895,1.79895,1.79895,2100000.0
2008-09-15 02:18:00,1.79895,1.79915,1.79875,1.7989,26400000.0
2008-09-15 02:19:00,1.79875,1.79885,1.79875,1.79885,10700000.0
2008-09-15 02:20:00,1.79885,1.7991,1.79885,1.799,14500000.0
2008-09-15 02:21:00,1.7989,1.7989,1.7979,1.79845,61400000.0
2008-09-15 02:22:00,1.7985,1.7987,1.79845,1.7987,7900000.0
2008-09-15 02:23:00,1.7986,1.79975,1.79855,1.79855,30500000.0
2008-09-15 02:24:00,1.79875,1.79955,1.79875,1.79955,40000000.0
2008-09-15 02:25:00,1.79955,1.80035,1.79955,1.7996,214400000.0
2008-09-15 02:26:00,1.7996,1.80145,1.7996,1.8014,174100000.0
2008-09-15 02:27:00,1.8014,1.80165,1.80085,1.80165,107600000.0
2008-09-15 02:28:00,1.8013,1.8018,1.8013,1.8016,101100000.0
2008-09-15 02:29:00,1.8016,1.80175,1.8016,1.8017,61500000.0
2008-09-15 02:30:00,1.8017,1.8018,1.8017,1.8017,65500000.0
2008-09-15 02:31:00,1.8017,1.80195,1.8017,1.80175,130500000.0
2008-09-15 02:32:00,1.8018,1.80185,1.8017,1.8017,109800000.0
2008-09-15 02:33:00,1.8017,1.80195,1.8017,1.8019,100500000.0
2008-09-15 02:34:00,1.8021,1.8039,1.8021,1.80375,165300000.0
2008-09-15 02:35:00,1.8039,1.80412,1.8028,1.80295,174400000.0
2008-09-15 02:36:00,1.80295,1.80295,1.8017,1.8019,107500000.0
2008-09-15 02:37:00,1.802,1.8022,1.80135,1.8019,108400000.0
2008-09-15 02:38:00,1.8019,1.8019,1.8013,1.8013,44800000.0
2008-09-15 02:39:00,1.8013,1.8015,1.80075,1.80075,130800000.0
2008-09-15 02:40:00,1.80105,1.8014,1.80075,1.801,193900000.0
2008-09-15 02:41:00,1.801,1.801,1.7999,1.8001,251500000.0
2008-09-15 02:42:00,1.8002,1.8002,1.799,1.799,287800000.0
2008-09-15 02:43:00,1.799,1.8,1.79895,1.7998,165699999.0
2008-09-15 02:44:00,1.79985,1.80055,1.7998,1.8005,24500000.0
2008-09-15 02:45:00,1.80045,1.80045,1.80045,1.80045,9000000.0
2008-09-15 02:46:00,1.8005,1.8005,1.80025,1.80025,28100000.0
2008-09-15 02:47:00,1.80025,1.80025,1.79955,1.79955,580100023.0
2008-09-15 02:48:00,1.7997,1.7997,1.7988,1.7992,123000006.0
2008-09-15 02:49:00,1.7986,1.79929,1.7986,1.79915,13000000.0
2008-09-15 02:50:00,1.79925,1.79925,1.79925,1.79925,1000000.0
2008-09-15 02:51:00,1.79925,1.7996,1.79925,1.7994,15700000.0
2008-09-15 02:52:00,1.79935,1.79935,1.7988,1.7988,61800000.0
2008-09-15 02:53:00,1.7988,1.7988,1.7981,1.7983,18600000.0
2008-09-15 02:54:00,1.7983,1.7983,1.79775,1.79775,58000000.0
2008-09-15 02:55:00,1.79765,1.7985,1.79765,1.7982,58400000.0
2008-09-15 02:56:00,1.7983,1.7985,1.7981,1.7985,28300000.0
2008-09-15 02:57:00,1.79845,1.79935,1.79845,1.79935,71400000.0
2008-09-15 02:58:00,1.79945,1.8005,1.79945,1.80035,106500000.0
2008-09-15 02:59:00,1.80035,1.8004,1.80005,1.80005,36300000.0
2008-09-15 03:00:00,1.8001,1.8001,1.8,1.80005,50900000.0
2008-09-15 03:01:00,1.8001,1.8002,1.8001,1.80015,23800000.0
2008-09-15 03:02:00,1.80015,1.8003,1.80005,1.8003,65000000.0
2008-09-15 03:03:00,1.8003,1.8003,1.7995,1.7996,43100000.0
2008-09-15 03:04:00,1.79975,1.7998,1.79925,1.7994,32800000.0
2008-09-15 03:05:00,1.7994,1.8003,1.7994,1.8,244599998.0
2008-09-15 03:06:00,1.8,1.8,1.8,1.8,151199996.0
2008-09-15 03:07:00,1.8,1.8,1.8,1.8,113399997.0
2008-09-15 03:08:00,1.8,1.8,1.8,1.8,453599988.0
2008-09-15 03:09:00,1.8,1.80065,1.8,1.80065,881199979.0
2008-09-15 03:10:00,1.8013,1.80145,1.80025,1.80045,168800000.0
2008-09-15 03:11:00,1.80045,1.8009,1.8003,1.8007,158600001.0
2008-09-15 03:12:00,1.8007,1.8008,1.8005,1.8006,401600000.0
2008-09-15 03:13:00,1.8007,1.8015,1.8007,1.80135,180600000.0
2008-09-15 03:14:00,1.80125,1.8013,1.80125,1.8013,3000000.0
2008-09-15 03:15:00,1.8013,1.8014,1.8011,1.8014,29800000.0
2008-09-15 03:16:00,1.8014,1.80145,1.8012,1.80125,13700000.0
2008-09-15 03:17:00,1.80125,1.8017,1.8011,1.8015,90000000.0
2008-09-15 03:18:00,1.8014,1.8017,1.80115,1.8017,69400000.0
2008-09-15 03:19:00,1.8017,1.8017,1.80115,1.80125,52200000.0
2008-09-15 03:20:00,1.8014,1.8016,1.80125,1.8015,32800000.0
2008-09-15 03:21:00,1.8015,1.80155,1.8015,1.8015,19300000.0
2008-09-15 03:22:00,1.8015,1.8015,1.8015,1.8015,19000000.0
2008-09-15 03:23:00,1.8015,1.8015,1.8015,1.8015,7000000.0
2008-09-15 03:24:00,1.8015,1.8015,1.8015,1.8015,3000000.0
2008-09-15 03:25:00,1.8015,1.8015,1.80085,1.80135,24400000.0
2008-09-15 03:26:00,1.801,1.801,1.8002,1.8007,62600000.0
2008-09-15 03:27:00,1.8007,1.8007,1.8007,1.8007,14700000.0
2008-09-15 03:28:00,1.8003,1.8004,1.8003,1.8004,518400012.0
2008-09-15 03:29:00,1.8004,1.8007,1.8004,1.8004,140800003.0
2008-09-15 03:30:00,1.8004,1.8005,1.8004,1.80045,90400002.0
2008-09-15 03:31:00,1.8006,1.8019,1.8006,1.8013,277900000.0
2008-09-15 03:32:00,1.8013,1.8013,1.8009,1.801,1905600000.0
2008-09-15 03:33:00,1.801,1.801,1.80035,1.80035,153000000.0
2008-09-15 03:34:00,1.8005,1.801,1.80035,1.80035,72200000.0
2008-09-15 03:35:00,1.8007,1.8007,1.8004,1.8007,135400000.0
2008-09-15 03:36:00,1.8007,1.8007,1.8006,1.8006,16700000.0
2008-09-15 03:37:00,1.8006,1.8006,1.8004,1.8004,119400000.0
2008-09-15 03:38:00,1.8004,1.8004,1.8004,1.8004,79300000.0
2008-09-15 03:39:00,1.8004,1.8004,1.8004,1.8004,156400000.0
2008-09-15 03:40:00,1.8004,1.80045,1.8004,1.80045,11500000.0
2008-09-15 03:41:00,1.80045,1.8009,1.8004,1.8007,160700000.0
2008-09-15 03:42:00,1.80085,1.8017,1.80085,1.8016,134500000.0
2008-09-15 03:43:00,1.8016,1.8016,1.8016,1.8016,37800000.0
2008-09-15 03:44:00,1.8016,1.8016,1.8015,1.8015,81000000.0
2008-09-15 03:45:00,1.8015,1.8015,1.8015,1.8015,97200000.0
2008-09-15 03:46:00,1.8015,1.80175,1.8015,1.80175,165200000.0
2008-09-15 03:47:00,1.8013,1.8016,1.8013,1.8014,286900012.0
2008-09-15 03:48:00,1.8014,1.8014,1.80115,1.80115,68100002.0
2008-09-15 03:49:00,1.8014,1.80165,1.8014,1.80165,20600000.0
2008-09-15 03:50:00,1.80165,1.8017,1.8016,1.8017,23800000.0
2008-09-15 03:51:00,1.8017,1.80175,1.80165,1.80175,45700000.0
2008-09-15 03:52:00,1.8018,1.8021,1.80175,1.8021,114100000.0
2008-09-15 03:53:00,1.80205,1.80245,1.80205,1.80245,53700000.0
2008-09-15 03:54:00,1.8026,1.80275,1.8024,1.80245,133600000.0
2008-09-15 03:55:00,1.8025,1.8027,1.8024,1.8027,27800000.0
2008-09-15 03:56:00,1.80275,1.80275,1.8026,1.80275,333300000.0
2008-09-15 03:57:00,1.8027,1.80275,1.8026,1.8027,443800003.0
2008-09-15 03:58:00,1.8027,1.80275,1.8027,1.8027,423600003.0
2008-09-15 03:59:00,1.8027,1.8027,1.8027,1.8027,519000020.0
2008-09-15 04:00:00,1.8027,1.8027,1.8022,1.8022,271000010.0
2008-09-15 04:01:00,1.8021,1.8024,1.80205,1.8024,252900000.0
2008-09-15 04:02:00,1.80235,1.8026,1.80235,1.80245,910000016.0
2008-09-15 04:03:00,1.80245,1.8027,1.8024,1.8027,643000001.0
2008-09-15 04:04:00,1.8025,1.8025,1.8025,1.8025,177100000.0
2008-09-15 04:05:00,1.8025,1.8025,1.8025,1.8025,182800000.0
2008-09-15 04:06:00,1.8025,1.8025,1.8025,1.8025,145200000.0
2008-09-15 04:07:00,1.80245,1.8025,1.80245,1.8025,266000000.0
2008-09-15 04:08:00,1.8025,1.8025,1.8025,1.8025,434000000.0
2008-09-15 04:09:00,1.8025,1.8025,1.8025,1.8025,112000000.0
2008-09-15 04:10:00,1.8025,1.8025,1.8025,1.8025,42000000.0
2008-09-15 04:11:00,1.8025,1.8025,1.8025,1.8025,182000000.0
2008-09-15 04:12:00,1.8025,1.8026,1.8025,1.8026,196100000.0
2008-09-15 04:13:00,1.8026,1.80345,1.8026,1.8032,158300000.0
2008-09-15 04:14:00,1.8032,1.8032,1.8032,1.8032,27000000.0
2008-09-15 04:15:00,1.8032,1.8032,1.8032,1.8032,37800000.0
2008-09-15 04:16:00,1.8032,1.8032,1.8032,1.8032,37800000.0
2008-09-15 04:17:00,1.8032,1.8035,1.8028,1.8031,52500000.0
2008-09-15 04:18:00,1.8032,1.8032,1.80315,1.80315,22200000.0
2008-09-15 04:19:00,1.803,1.8037,1.803,1.8037,134700000.0
2008-09-15 04:20:00,1.8036,1.8038,1.8036,1.8036,131100000.0
2008-09-15 04:21:00,1.8036,1.8036,1.8033,1.8033,144500000.0
2008-09-15 04:22:00,1.8033,1.80335,1.8031,1.8031,135600000.0
2008-09-15 04:23:00,1.8031,1.8037,1.80305,1.8037,149800000.0
2008-09-15 04:24:00,1.8037,1.8037,1.80325,1.8033,152800000.0
2008-09-15 04:25:00,1.8033,1.8035,1.80315,1.8035,48600000.0
2008-09-15 04:26:00,1.8035,1.80365,1.8034,1.80365,107100000.0
2008-09-15 04:27:00,1.8036,1.80385,1.8036,1.80385,21700000.0
2008-09-15 04:28:00,1.8037,1.8041,1.8037,1.804,34600000.0
2008-09-15 04:29:00,1.80395,1.8057,1.8039,1.8057,201700000.0
2008-09-15 04:30:00,1.8058,1.80585,1.8046,1.8053,182100000.0
2008-09-15 04:31:00,1.8053,1.8053,1.8049,1.8049,101000000.0
2008-09-15 04:32:00,1.8049,1.80505,1.8049,1.80505,141800000.0
2008-09-15 04:33:00,1.80505,1.8055,1.80505,1.8051,112800000.0
2008-09-15 04:34:00,1.805,1.8056,1.805,1.8053,144000000.0
2008-09-15 04:35:00,1.8053,1.8056,1.80505,1.8054,208400000.0
2008-09-15 04:36:00,1.8054,1.8055,1.8053,1.8055,99800000.0
2008-09-15 04:37:00,1.8054,1.8057,1.8053,1.8054,89900000.0
2008-09-15 04:38:00,1.8054,1.8057,1.80515,1.8053,204200000.0
2008-09-15 04:39:00,1.8053,1.8053,1.8053,1.8053,40600000.0
2008-09-15 04:40:00,1.8053,1.8053,1.8049,1.8049,56300000.0
2008-09-15 04:41:00,1.805,1.8051,1.8045,1.8045,80900000.0
2008-09-15 04:42:00,1.8045,1.8045,1.8045,1.8045,946000000.0
2008-09-15 04:43:00,1.8045,1.8045,1.8045,1.8045,216000000.0
2008-09-15 04:44:00,1.8045,1.8045,1.8045,1.8045,378000000.0
2008-09-15 04:45:00,1.8045,1.8045,1.8045,1.8045,243000000.0
2008-09-15 04:46:00,1.8045,1.8047,1.8045,1.8047,557700013.0
2008-09-15 04:47:00,1.8047,1.8054,1.8047,1.805,198100001.0
2008-09-15 04:48:00,1.8051,1.80575,1.805,1.80575,463599999.0
2008-09-15 04:49:00,1.8058,1.8062,1.8056,1.80605,247300007.0
2008-09-15 04:50:00,1.8061,1.8064,1.80605,1.8063,260000000.0
2008-09-15 04:51:00,1.8064,1.8068,1.8064,1.8066,236800000.0
2008-09-15 04:52:00,1.8066,1.8066,1.80525,1.8053,205900007.0
2008-09-15 04:53:00,1.8053,1.8055,1.8052,1.8052,423100003.0
2008-09-15 04:54:00,1.8052,1.80575,1.8052,1.80555,249800000.0
2008-09-15 04:55:00,1.80555,1.80605,1.80555,1.80585,147900000.0
2008-09-15 04:56:00,1.8061,1.8064,1.80575,1.8064,58000000.0
2008-09-15 04:57:00,1.8064,1.80665,1.8064,1.8066,72400000.0
2008-09-15 04:58:00,1.8066,1.8066,1.8066,1.8066,9700000.0
2008-09-15 04:59:00,1.8066,1.8066,1.8066,1.8066,88400000.0
2008-09-15 05:00:00,1.8066,1.809,1.8066,1.8085,238700000.0
2008-09-15 05:01:00,1.8085,1.8085,1.80755,1.8078,62900000.0
2008-09-15 05:02:00,1.8078,1.808,1.8077,1.8078,219600000.0
2008-09-15 05:03:00,1.8078,1.80785,1.8077,1.8078,219300000.0
2008-09-15 05:04:00,1.80785,1.80855,1.8077,1.80775,74300000.0
2008-09-15 05:05:00,1.80795,1.808,1.8074,1.808,95700000.0
2008-09-15 05:06:00,1.808,1.8085,1.808,1.8085,233800000.0
2008-09-15 05:07:00,1.8085,1.8103,1.8083,1.81,204400000.0
2008-09-15 05:08:00,1.8097,1.81055,1.8091,1.8101,324100000.0
2008-09-15 05:09:00,1.81005,1.8105,1.80965,1.81,101000000.0
2008-09-15 05:10:00,1.81,1.8102,1.8095,1.8095,147700000.0
2008-09-15 05:11:00,1.8095,1.80975,1.8091,1.8092,156100000.0
2008-09-15 05:12:00,1.8092,1.8095,1.8084,1.8095,245800000.0
2008-09-15 05:13:00,1.8095,1.8103,1.8094,1.8103,244900000.0
2008-09-15 05:14:00,1.8103,1.8109,1.81005,1.8105,366100002.0
2008-09-15 05:15:00,1.8107,1.8109,1.8103,1.8103,277400000.0
2008-09-15 05:16:00,1.8103,1.8108,1.8103,1.8105,177200000.0
2008-09-15 05:17:00,1.81055,1.81155,1.8105,1.8112,202100000.0
2008-09-15 05:18:00,1.8112,1.8118,1.8109,1.81155,524800002.0
2008-09-15 05:19:00,1.8115,1.81155,1.81115,1.8113,289700000.0
2008-09-15 05:20:00,1.8112,1.8117,1.8112,1.8116,277400000.0
2008-09-15 05:21:00,1.8116,1.81215,1.81135,1.812,228000000.0
2008-09-15 05:22:00,1.812,1.8123,1.8119,1.812,212200000.0
2008-09-15 05:23:00,1.812,1.8125,1.8109,1.811,247300000.0
2008-09-15 05:24:00,1.81095,1.81125,1.8106,1.811,408000000.0
2008-09-15 05:25:00,1.81105,1.8111,1.8109,1.8109,137200000.0
2008-09-15 05:26:00,1.8109,1.8109,1.8094,1.8094,328200000.0
2008-09-15 05:27:00,1.8094,1.8105,1.80915,1.8105,83800000.0
2008-09-15 05:28:00,1.8106,1.8106,1.8092,1.8094,163300000.0
2008-09-15 05:29:00,1.809,1.8096,1.8089,1.8093,161600000.0
2008-09-15 05:30:00,1.8094,1.81,1.8094,1.81,83400000.0
2008-09-15 05:31:00,1.81,1.81,1.80935,1.8095,114600000.0
2008-09-15 05:32:00,1.8095,1.8096,1.8092,1.8096,67300000.0
2008-09-15 05:33:00,1.80965,1.81045,1.8091,1.8103,150300001.0
2008-09-15 05:34:00,1.8103,1.8113,1.81005,1.8107,92600000.0
2008-09-15 05:35:00,1.8107,1.8114,1.81055,1.8108,120900000.0
2008-09-15 05:36:00,1.8108,1.811,1.8096,1.81,53700000.0
2008-09-15 05:37:00,1.8099,1.81005,1.8092,1.8097,104100000.0
2008-09-15 05:38:00,1.8097,1.81,1.8094,1.8099,155000000.0
2008-09-15 05:39:00,1.8099,1.8099,1.8084,1.8086,115300000.0
2008-09-15 05:40:00,1.8087,1.8087,1.8081,1.8082,64600000.0
2008-09-15 05:41:00,1.8082,1.80825,1.808,1.8081,38800000.0
2008-09-15 05:42:00,1.8081,1.8085,1.8081,1.8084,41400000.0
2008-09-15 05:43:00,1.8082,1.8086,1.80805,1.8084,50200000.0
2008-09-15 05:44:00,1.8084,1.8088,1.8074,1.8075,161700000.0
2008-09-15 05:45:00,1.8074,1.8075,1.80645,1.807,138700000.0
2008-09-15 05:46:00,1.8069,1.8074,1.80635,1.8068,217500000.0
2008-09-15 05:47:00,1.8068,1.807,1.80585,1.806,129700000.0
2008-09-15 05:48:00,1.8061,1.80665,1.8059,1.8062,142600000.0
2008-09-15 05:49:00,1.806,1.8065,1.8059,1.8064,91700000.0
2008-09-15 05:50:00,1.80645,1.8065,1.8062,1.8062,292100014.0
2008-09-15 05:51:00,1.8062,1.8062,1.8058,1.806,127600000.0
2008-09-15 05:52:00,1.806,1.8069,1.8058,1.8063,195200000.0
2008-09-15 05:53:00,1.8063,1.80665,1.806,1.806,778499999.0
2008-09-15 05:54:00,1.80555,1.8059,1.80435,1.8051,355600000.0
2008-09-15 05:55:00,1.8051,1.8053,1.8047,1.8051,101800000.0
2008-09-15 05:56:00,1.80495,1.8053,1.8045,1.805,172900000.0
2008-09-15 05:57:00,1.8049,1.8055,1.8049,1.8054,265100000.0
2008-09-15 05:58:00,1.8053,1.8054,1.805,1.8051,472300004.0
2008-09-15 05:59:00,1.8051,1.8051,1.8045,1.8046,665600002.0
2008-09-15 06:00:00,1.8046,1.8047,1.8046,1.80465,1408200005.0
2008-09-15 06:01:00,1.8047,1.805,1.8047,1.8047,281700000.0
2008-09-15 06:02:00,1.8046,1.8046,1.8034,1.8034,281700000.0
2008-09-15 06:03:00,1.8031,1.8035,1.8024,1.8025,281700000.0
2008-09-15 06:04:00,1.8025,1.8026,1.8019,1.8021,459400016.0
2008-09-15 06:05:00,1.80215,1.8025,1.801,1.8024,761299992.0
2008-09-15 06:06:00,1.8024,1.8024,1.80215,1.80225,54800000.0
2008-09-15 06:07:00,1.80225,1.80225,1.80185,1.80185,46100000.0
2008-09-15 06:08:00,1.8021,1.8025,1.8021,1.80235,80200000.0
2008-09-15 06:09:00,1.8024,1.80255,1.80235,1.80255,59800000.0
2008-09-15 06:10:00,1.8026,1.8026,1.8024,1.8024,33000000.0
2008-09-15 06:11:00,1.8024,1.8026,1.8024,1.8026,39800000.0
2008-09-15 06:12:00,1.80275,1.80345,1.80265,1.8031,266300000.0
2008-09-15 06:13:00,1.80315,1.8043,1.80315,1.8043,187300001.0
2008-09-15 06:14:00,1.8043,1.8045,1.8042,1.8045,168000000.0
2008-09-15 06:15:00,1.8045,1.8047,1.8045,1.8046,29900000.0
2008-09-15 06:16:00,1.8048,1.8053,1.8048,1.8052,188100000.0
2008-09-15 06:17:00,1.8052,1.8052,1.8043,1.8044,160500000.0
2008-09-15 06:18:00,1.8044,1.80455,1.8043,1.8045,85000000.0
2008-09-15 06:19:00,1.8045,1.8045,1.8038,1.8039,104600000.0
2008-09-15 06:20:00,1.804,1.80405,1.8036,1.8036,203600000.0
2008-09-15 06:21:00,1.8036,1.8037,1.8035,1.8037,89800000.0
2008-09-15 06:22:00,1.8037,1.8037,1.803,1.8031,100800000.0
2008-09-15 06:23:00,1.8031,1.8031,1.80195,1.8021,91900000.0
2008-09-15 06:24:00,1.8021,1.8026,1.80195,1.80255,356900002.0
2008-09-15 06:25:00,1.80195,1.8027,1.80195,1.8026,121900000.0
2008-09-15 06:26:00,1.8025,1.8028,1.8024,1.8027,70400000.0
2008-09-15 06:27:00,1.8026,1.8027,1.8024,1.8027,52300000.0
2008-09-15 06:28:00,1.80235,1.8027,1.80235,1.8027,68000000.0
2008-09-15 06:29:00,1.8026,1.8029,1.80255,1.8029,11000000.0
2008-09-15 06:30:00,1.80285,1.803,1.8028,1.803,44900000.0
2008-09-15 06:31:00,1.803,1.8031,1.8027,1.8028,82600000.0
2008-09-15 06:32:00,1.80285,1.8041,1.80285,1.80385,158800000.0
2008-09-15 06:33:00,1.80385,1.80435,1.80385,1.8041,183900000.0
2008-09-15 06:34:00,1.8041,1.8041,1.8032,1.8032,67000000.0
2008-09-15 06:35:00,1.8032,1.80325,1.8032,1.8032,195700000.0
2008-09-15 06:36:00,1.8032,1.8032,1.80185,1.80185,174000000.0
2008-09-15 06:37:00,1.8024,1.803,1.80205,1.8024,285000000.0
2008-09-15 06:38:00,1.8022,1.804,1.8012,1.804,304199998.0
2008-09-15 06:39:00,1.8039,1.8044,1.80365,1.8044,379300000.0
2008-09-15 06:40:00,1.80445,1.8051,1.80425,1.8048,284600000.0
2008-09-15 06:41:00,1.8048,1.8048,1.8046,1.80475,90800000.0
2008-09-15 06:42:00,1.8048,1.8048,1.8034,1.80385,284400000.0
2008-09-15 06:43:00,1.804,1.804,1.80245,1.8029,341200000.0
2008-09-15 06:44:00,1.8029,1.803,1.8012,1.8021,403100000.0
2008-09-15 06:45:00,1.8016,1.8021,1.80135,1.8017,359200000.0
2008-09-15 06:46:00,1.8017,1.8017,1.8012,1.8013,163900000.0
2008-09-15 06:47:00,1.8013,1.80185,1.8013,1.8015,284400003.0
2008-09-15 06:48:00,1.80155,1.80155,1.8013,1.8013,96600000.0
2008-09-15 06:49:00,1.8013,1.80135,1.801,1.8012,146400002.0
2008-09-15 06:50:00,1.8012,1.8013,1.80055,1.801,275900009.0
2008-09-15 06:51:00,1.801,1.801,1.8006,1.8007,169900001.0
2008-09-15 06:52:00,1.8007,1.8007,1.79945,1.7998,117500000.0
2008-09-15 06:53:00,1.7998,1.7998,1.7991,1.7995,188300001.0
2008-09-15 06:54:00,1.79935,1.7998,1.7992,1.7995,239399995.0
2008-09-15 06:55:00,1.7995,1.8022,1.7995,1.80125,139700000.0
2008-09-15 06:56:00,1.8013,1.80265,1.8013,1.8024,67600000.0
2008-09-15 06:57:00,1.8025,1.80325,1.8017,1.8032,120400000.0
2008-09-15 06:58:00,1.80335,1.8035,1.80245,1.8031,118200000.0
2008-09-15 06:59:00,1.8032,1.8035,1.8029,1.8035,180200000.0
2008-09-15 07:00:00,1.8035,1.8035,1.8022,1.8023,63500000.0
2008-09-15 07:01:00,1.8023,1.80285,1.80215,1.80215,145300000.0
2008-09-15 07:02:00,1.80225,1.8023,1.80175,1.8019,70000000.0
2008-09-15 07:03:00,1.8019,1.802,1.8007,1.8008,188600000.0
2008-09-15 07:04:00,1.8008,1.8008,1.8007,1.8008,390399999.0
2008-09-15 07:05:00,1.8008,1.8012,1.8008,1.801,485500001.0
2008-09-15 07:06:00,1.80105,1.8016,1.80105,1.8015,58400000.0
2008-09-15 07:07:00,1.8016,1.80165,1.8015,1.8016,98400000.0
2008-09-15 07:08:00,1.8016,1.8026,1.8016,1.80225,150599999.0
2008-09-15 07:09:00,1.8024,1.8033,1.8024,1.8033,82100000.0
2008-09-15 07:10:00,1.8034,1.8042,1.8034,1.80405,130600000.0
2008-09-15 07:11:00,1.8042,1.8046,1.8041,1.8045,82800000.0
2008-09-15 07:12:00,1.8045,1.8045,1.8041,1.8044,87300000.0
2008-09-15 07:13:00,1.80455,1.8049,1.80455,1.8047,99700000.0
2008-09-15 07:14:00,1.80485,1.80615,1.8047,1.80575,105200001.0
2008-09-15 07:15:00,1.80565,1.80615,1.80515,1.8055,123000000.0
2008-09-15 07:16:00,1.8055,1.8055,1.8053,1.8055,169800007.0
2008-09-15 07:17:00,1.8053,1.8055,1.8053,1.8054,18000000.0
2008-09-15 07:18:00,1.8054,1.8055,1.8053,1.8053,77800000.0
2008-09-15 07:19:00,1.8053,1.8053,1.8052,1.8052,49200000.0
2008-09-15 07:20:00,1.8052,1.8052,1.8051,1.8051,27000000.0
2008-09-15 07:21:00,1.8051,1.8054,1.8051,1.8053,41400000.0
2008-09-15 07:22:00,1.8052,1.8053,1.80425,1.8049,177200000.0
2008-09-15 07:23:00,1.8049,1.8052,1.8049,1.8052,29900000.0
2008-09-15 07:24:00,1.8054,1.8057,1.80505,1.8057,32800000.0
2008-09-15 07:25:00,1.8056,1.8056,1.8052,1.8052,79500000.0
2008-09-15 07:26:00,1.8052,1.8052,1.8049,1.805,84800000.0
2008-09-15 07:27:00,1.8052,1.8052,1.8049,1.80495,55700000.0
2008-09-15 07:28:00,1.8049,1.8049,1.80485,1.80485,18900000.0
2008-09-15 07:29:00,1.80485,1.80485,1.8045,1.80455,124300000.0
2008-09-15 07:30:00,1.80455,1.80515,1.8045,1.8049,142000000.0
2008-09-15 07:31:00,1.8048,1.8053,1.80475,1.8053,89800000.0
2008-09-15 07:32:00,1.8053,1.8053,1.8053,1.8053,52300000.0
2008-09-15 07:33:00,1.8053,1.8055,1.8051,1.8054,257100000.0
2008-09-15 07:34:00,1.80535,1.80655,1.80525,1.8061,126000000.0
2008-09-15 07:35:00,1.8061,1.8061,1.8052,1.8058,136500001.0
2008-09-15 07:36:00,1.80585,1.8059,1.8056,1.8058,59100000.0
2008-09-15 07:37:00,1.8059,1.807,1.8059,1.8067,361200000.0
2008-09-15 07:38:00,1.8067,1.8067,1.8059,1.8066,280700000.0
2008-09-15 07:39:00,1.8066,1.80675,1.806,1.8064,209900000.0
2008-09-15 07:40:00,1.8061,1.80695,1.80605,1.80695,29300000.0
2008-09-15 07:41:00,1.807,1.8073,1.80685,1.8073,89800000.0
2008-09-15 07:42:00,1.8073,1.80845,1.8073,1.8083,166200000.0
2008-09-15 07:43:00,1.8083,1.81105,1.8083,1.81105,430700000.0
2008-09-15 07:44:00,1.81095,1.8112,1.8104,1.8104,277300008.0
2008-09-15 07:45:00,1.8103,1.81055,1.80905,1.8092,226700000.0
2008-09-15 07:46:00,1.8092,1.8112,1.809,1.8111,207600000.0
2008-09-15 07:47:00,1.81135,1.81165,1.81085,1.81115,271900001.0
2008-09-15 07:48:00,1.81115,1.8116,1.81085,1.8116,147000000.0
2008-09-15 07:49:00,1.8115,1.8116,1.811,1.8111,161600000.0
2008-09-15 07:50:00,1.81105,1.81145,1.8109,1.8114,309900001.0
2008-09-15 07:51:00,1.8115,1.8115,1.8115,1.8115,6700000.0
2008-09-15 07:52:00,1.8115,1.8116,1.81105,1.8112,117100000.0
2008-09-15 07:53:00,1.8112,1.8113,1.81075,1.8108,169200000.0
2008-09-15 07:54:00,1.8108,1.8113,1.8108,1.8113,206100000.0
2008-09-15 07:55:00,1.8113,1.81255,1.8113,1.8125,305000000.0
2008-09-15 07:56:00,1.8125,1.8129,1.812,1.812,423000000.0
2008-09-15 07:57:00,1.812,1.81235,1.8118,1.8118,257400000.0
2008-09-15 07:58:00,1.8118,1.8119,1.8115,1.8118,192900000.0
2008-09-15 07:59:00,1.8119,1.8122,1.8115,1.8115,275600000.0
2008-09-15 08:00:00,1.81135,1.81195,1.81075,1.811,176300000.0
2008-09-15 08:01:00,1.8111,1.8119,1.811,1.8119,209299999.0
2008-09-15 08:02:00,1.81185,1.81185,1.81095,1.81115,146200000.0
2008-09-15 08:03:00,1.81125,1.81125,1.80835,1.8085,224700000.0
2008-09-15 08:04:00,1.8085,1.8092,1.8069,1.8069,479500000.0
2008-09-15 08:05:00,1.8069,1.8074,1.80595,1.80635,590800000.0
2008-09-15 08:06:00,1.8066,1.8073,1.80615,1.8072,298499999.0
2008-09-15 08:07:00,1.8072,1.8072,1.8063,1.80655,94000000.0
2008-09-15 08:08:00,1.8065,1.80675,1.8063,1.8067,506299999.0
2008-09-15 08:09:00,1.8067,1.8075,1.80665,1.80735,441800006.0
2008-09-15 08:10:00,1.8073,1.80745,1.80615,1.80615,602800025.0
2008-09-15 08:11:00,1.8062,1.8062,1.80345,1.8036,329000000.0
2008-09-15 08:12:00,1.8036,1.80515,1.8036,1.8043,270400000.0
2008-09-15 08:13:00,1.8035,1.80495,1.8033,1.80345,459800000.0
2008-09-15 08:14:00,1.8033,1.80365,1.80315,1.8035,489300001.0
2008-09-15 08:15:00,1.8035,1.80395,1.8029,1.803,435600013.0
2008-09-15 08:16:00,1.8035,1.8037,1.8027,1.8034,612200010.0
2008-09-15 08:17:00,1.8034,1.8042,1.8032,1.8041,201100003.0
2008-09-15 08:18:00,1.8041,1.8042,1.8039,1.804,215500001.0
2008-09-15 08:19:00,1.804,1.8044,1.80355,1.8042,542000006.0
2008-09-15 08:20:00,1.8042,1.8062,1.8042,1.8062,541500000.0
2008-09-15 08:21:00,1.8061,1.80715,1.80535,1.80705,283700000.0
2008-09-15 08:22:00,1.80705,1.80705,1.806,1.80605,464100000.0
2008-09-15 08:23:00,1.80605,1.80605,1.8046,1.80555,370900000.0
2008-09-15 08:24:00,1.80555,1.8065,1.80555,1.80605,436700000.0
2008-09-15 08:25:00,1.8059,1.8064,1.80525,1.80635,558900002.0
2008-09-15 08:26:00,1.80625,1.8066,1.806,1.8064,778700000.0
2008-09-15 08:27:00,1.80645,1.80675,1.8062,1.80675,570099998.0
2008-09-15 08:28:00,1.807,1.80725,1.80595,1.8064,301300000.0
2008-09-15 08:29:00,1.8064,1.807,1.80635,1.8065,542700000.0
2008-09-15 08:30:00,1.8065,1.8065,1.80295,1.8032,296100000.0
2008-09-15 08:31:00,1.8031,1.80375,1.8026,1.80375,269100001.0
2008-09-15 08:32:00,1.8039,1.80415,1.803,1.8031,406300000.0
2008-09-15 08:33:00,1.8031,1.8035,1.8022,1.8024,498700000.0
2008-09-15 08:34:00,1.8024,1.8059,1.8023,1.80515,403200000.0
2008-09-15 08:35:00,1.80525,1.80525,1.80495,1.805,133100000.0
2008-09-15 08:36:00,1.805,1.8055,1.80425,1.8043,207000000.0
2008-09-15 08:37:00,1.8043,1.8053,1.8039,1.8053,384200000.0
2008-09-15 08:38:00,1.80525,1.8056,1.80505,1.8052,409600000.0
2008-09-15 08:39:00,1.8052,1.8052,1.8043,1.8045,274000000.0
2008-09-15 08:40:00,1.80445,1.8045,1.8037,1.80375,362899999.0
2008-09-15 08:41:00,1.80375,1.8041,1.8036,1.8037,322600000.0
2008-09-15 08:42:00,1.8037,1.8038,1.8033,1.8037,340500000.0
2008-09-15 08:43:00,1.80385,1.8048,1.80315,1.8032,357600001.0
2008-09-15 08:44:00,1.80315,1.8034,1.80275,1.8029,300500000.0
2008-09-15 08:45:00,1.80275,1.80305,1.8027,1.80305,141700000.0
2008-09-15 08:46:00,1.8032,1.80335,1.8027,1.8033,740500005.0
2008-09-15 08:47:00,1.8033,1.8035,1.80295,1.8033,658500001.0
2008-09-15 08:48:00,1.8033,1.8038,1.80325,1.8038,556099997.0
2008-09-15 08:49:00,1.8038,1.80475,1.8037,1.80455,243100000.0
2008-09-15 08:50:00,1.80455,1.8048,1.80455,1.80475,531300000.0
2008-09-15 08:51:00,1.80475,1.8049,1.8046,1.8047,834100007.0
2008-09-15 08:52:00,1.8047,1.8056,1.80455,1.80475,556600002.0
2008-09-15 08:53:00,1.80475,1.8063,1.80475,1.8061,574300001.0
2008-09-15 08:54:00,1.80625,1.80645,1.806,1.80615,492400000.0
2008-09-15 08:55:00,1.80615,1.8066,1.806,1.80625,692700001.0
2008-09-15 08:56:00,1.8062,1.8064,1.80605,1.8063,621200000.0
2008-09-15 08:57:00,1.8063,1.8068,1.8061,1.8066,606000001.0
2008-09-15 08:58:00,1.8066,1.80695,1.80625,1.80625,263000000.0
2008-09-15 08:59:00,1.8063,1.80685,1.80605,1.8068,259500000.0
2008-09-15 09:00:00,1.8068,1.8068,1.8063,1.8065,429900000.0
2008-09-15 09:01:00,1.8065,1.8065,1.80415,1.8042,782100002.0
2008-09-15 09:02:00,1.8042,1.8042,1.80175,1.8019,599199998.0
2008-09-15 09:03:00,1.8018,1.80185,1.79985,1.79985,731699999.0
2008-09-15 09:04:00,1.7998,1.80075,1.79945,1.80065,883800001.0
2008-09-15 09:05:00,1.80065,1.80105,1.8004,1.80045,814300002.0
2008-09-15 09:06:00,1.80045,1.80085,1.7999,1.7999,579199998.0
2008-09-15 09:07:00,1.7999,1.7999,1.7985,1.79905,903600003.0
2008-09-15 09:08:00,1.7991,1.7994,1.79875,1.7992,784800003.0
2008-09-15 09:09:00,1.79925,1.8006,1.79925,1.8006,382400002.0
2008-09-15 09:10:00,1.80055,1.8013,1.80055,1.80125,340400000.0
2008-09-15 09:11:00,1.8013,1.8023,1.80105,1.8023,706100000.0
2008-09-15 09:12:00,1.8023,1.8027,1.8019,1.80245,237700000.0
2008-09-15 09:13:00,1.80245,1.80315,1.80245,1.803,467000000.0
2008-09-15 09:14:00,1.803,1.80305,1.8024,1.8025,659500000.0
2008-09-15 09:15:00,1.8025,1.805,1.8025,1.80445,777800002.0
2008-09-15 09:16:00,1.8046,1.8047,1.80415,1.8043,669999999.0
2008-09-15 09:17:00,1.8045,1.8045,1.80355,1.8041,659500001.0
2008-09-15 09:18:00,1.8041,1.8041,1.8037,1.8039,306699999.0
2008-09-15 09:19:00,1.8039,1.80445,1.8038,1.8044,679899998.0
2008-09-15 09:20:00,1.8044,1.8055,1.80415,1.80435,402499999.0
2008-09-15 09:21:00,1.8042,1.80455,1.8041,1.8042,182099999.0
2008-09-15 09:22:00,1.8042,1.80495,1.8042,1.80495,828000001.0
2008-09-15 09:23:00,1.80495,1.8062,1.80495,1.80545,496599999.0
2008-09-15 09:24:00,1.80545,1.80575,1.8045,1.80465,449700000.0
2008-09-15 09:25:00,1.80455,1.8046,1.80405,1.8043,928299998.0
2008-09-15 09:26:00,1.8044,1.80475,1.8034,1.804,780100000.0
2008-09-15 09:27:00,1.804,1.804,1.8029,1.80385,499300000.0
2008-09-15 09:28:00,1.8039,1.80435,1.8037,1.8041,253500000.0
2008-09-15 09:29:00,1.80395,1.8047,1.8038,1.8041,448700001.0
2008-09-15 09:30:00,1.8041,1.8043,1.80325,1.80355,455000000.0
2008-09-15 09:31:00,1.8034,1.80415,1.8031,1.8033,417500000.0
2008-09-15 09:32:00,1.8034,1.80415,1.80315,1.80415,290200000.0
2008-09-15 09:33:00,1.80415,1.8045,1.80275,1.80375,310400000.0
2008-09-15 09:34:00,1.80375,1.8039,1.8029,1.8037,282199999.0
2008-09-15 09:35:00,1.80375,1.8046,1.80375,1.80445,401800000.0
2008-09-15 09:36:00,1.80445,1.8047,1.8043,1.8046,364600000.0
2008-09-15 09:37:00,1.80465,1.8053,1.8045,1.8048,987800002.0
2008-09-15 09:38:00,1.8048,1.80535,1.8048,1.8051,517199999.0
2008-09-15 09:39:00,1.8051,1.8052,1.8048,1.8049,126400000.0
2008-09-15 09:40:00,1.8049,1.8055,1.8048,1.8051,303700000.0
2008-09-15 09:41:00,1.8051,1.8051,1.80425,1.80425,156400002.0
2008-09-15 09:42:00,1.80425,1.8046,1.80385,1.8045,424899999.0
2008-09-15 09:43:00,1.8045,1.80535,1.80425,1.80535,377000000.0
2008-09-15 09:44:00,1.8055,1.8055,1.8047,1.8049,440200000.0
2008-09-15 09:45:00,1.8049,1.8053,1.8046,1.80485,332200001.0
2008-09-15 09:46:00,1.80485,1.8052,1.8042,1.80445,200200000.0
2008-09-15 09:47:00,1.80445,1.8047,1.8037,1.80465,453200001.0
2008-09-15 09:48:00,1.8046,1.8047,1.8036,1.80405,330700002.0
2008-09-15 09:49:00,1.804,1.804,1.8019,1.8019,379000001.0
2008-09-15 09:50:00,1.8019,1.8019,1.801,1.80185,659799999.0
2008-09-15 09:51:00,1.8018,1.8032,1.8018,1.80305,280900000.0
2008-09-15 09:52:00,1.80305,1.80305,1.80185,1.80195,204900000.0
2008-09-15 09:53:00,1.802,1.8023,1.8018,1.80225,110200000.0
2008-09-15 09:54:00,1.80225,1.80265,1.8017,1.8026,287200000.0
2008-09-15 09:55:00,1.8026,1.8034,1.8026,1.8031,209700000.0
2008-09-15 09:56:00,1.8031,1.8032,1.80255,1.8029,215500000.0
2008-09-15 09:57:00,1.80295,1.80325,1.80285,1.80295,115700000.0
2008-09-15 09:58:00,1.8031,1.8035,1.8029,1.8034,334300000.0
2008-09-15 09:59:00,1.8034,1.80345,1.8025,1.80255,253100006.0
2008-09-15 10:00:00,1.8026,1.803,1.80235,1.80255,434100000.0
2008-09-15 10:01:00,1.80265,1.803,1.8021,1.8029,741700001.0
2008-09-15 10:02:00,1.8028,1.80385,1.80265,1.80365,599200003.0
2008-09-15 10:03:00,1.80365,1.80405,1.80345,1.80345,240900001.0
2008-09-15 10:04:00,1.80345,1.8035,1.8023,1.80255,408200000.0
2008-09-15 10:05:00,1.8026,1.8037,1.8026,1.8037,563600000.0
2008-09-15 10:06:00,1.80365,1.80365,1.803,1.80305,351100000.0
2008-09-15 10:07:00,1.80305,1.80305,1.80245,1.80245,341900000.0
2008-09-15 10:08:00,1.80245,1.80295,1.80235,1.8024,304600000.0
2008-09-15 10:09:00,1.80235,1.80235,1.8011,1.80115,289300000.0
2008-09-15 10:10:00,1.80115,1.8012,1.79965,1.8007,432900000.0
2008-09-15 10:11:00,1.80045,1.80205,1.80015,1.80205,479300001.0
2008-09-15 10:12:00,1.8021,1.80225,1.80155,1.8017,372300000.0
2008-09-15 10:13:00,1.80165,1.8017,1.80095,1.80125,439700000.0
2008-09-15 10:14:00,1.80125,1.8013,1.8002,1.8009,345800001.0
2008-09-15 10:15:00,1.8011,1.8021,1.801,1.8019,328800001.0
2008-09-15 10:16:00,1.80195,1.80305,1.80195,1.80265,186900000.0
2008-09-15 10:17:00,1.8027,1.80295,1.8025,1.8028,308800000.0
2008-09-15 10:18:00,1.8028,1.8028,1.8019,1.8022,1047200003.0
2008-09-15 10:19:00,1.8022,1.8022,1.8013,1.8013,490400000.0
2008-09-15 10:20:00,1.8014,1.8017,1.80135,1.8016,217700000.0
2008-09-15 10:21:00,1.8016,1.8021,1.8016,1.80205,235800000.0
2008-09-15 10:22:00,1.80205,1.80205,1.8013,1.8013,130100000.0
2008-09-15 10:23:00,1.80135,1.80135,1.7992,1.7992,586800001.0
2008-09-15 10:24:00,1.7992,1.7992,1.7972,1.79755,756800000.0
2008-09-15 10:25:00,1.79755,1.7987,1.79755,1.7987,436299999.0
2008-09-15 10:26:00,1.79865,1.79865,1.79795,1.79845,340000000.0
2008-09-15 10:27:00,1.79845,1.7985,1.798,1.7982,638100001.0
2008-09-15 10:28:00,1.7982,1.7998,1.7977,1.79915,716900001.0
2008-09-15 10:29:00,1.79915,1.79965,1.7986,1.799,726200003.0
2008-09-15 10:30:00,1.799,1.7998,1.799,1.7993,743100001.0
2008-09-15 10:31:00,1.7993,1.7996,1.7991,1.7995,288400000.0
2008-09-15 10:32:00,1.7995,1.7995,1.79825,1.7985,275700000.0
2008-09-15 10:33:00,1.79835,1.7985,1.79825,1.7983,241200000.0
2008-09-15 10:34:00,1.79835,1.7985,1.79795,1.7981,463400001.0
2008-09-15 10:35:00,1.7981,1.79955,1.7981,1.79945,621999998.0
2008-09-15 10:36:00,1.7994,1.7994,1.7979,1.7982,382400001.0
2008-09-15 10:37:00,1.7982,1.79955,1.7982,1.799,427200001.0
2008-09-15 10:38:00,1.799,1.79935,1.7989,1.7993,346100000.0
2008-09-15 10:39:00,1.79935,1.80035,1.7993,1.8,401600000.0
2008-09-15 10:40:00,1.8001,1.8005,1.79975,1.7999,452700000.0
2008-09-15 10:41:00,1.79995,1.80045,1.799,1.79915,533100001.0
2008-09-15 10:42:00,1.79915,1.79915,1.7982,1.7984,467500001.0
2008-09-15 10:43:00,1.7984,1.7987,1.798,1.7986,584599998.0
2008-09-15 10:44:00,1.7986,1.7993,1.7986,1.79875,479900001.0
2008-09-15 10:45:00,1.79875,1.79875,1.7977,1.79775,608500008.0
2008-09-15 10:46:00,1.7977,1.79775,1.7969,1.797,210600000.0
2008-09-15 10:47:00,1.797,1.797,1.79605,1.7963,606300000.0
2008-09-15 10:48:00,1.7963,1.7963,1.79545,1.79565,735099999.0
2008-09-15 10:49:00,1.79565,1.79565,1.7952,1.7952,288700000.0
2008-09-15 10:50:00,1.79525,1.7954,1.7951,1.79515,216600001.0
2008-09-15 10:51:00,1.79515,1.79575,1.79515,1.7955,661000003.0
2008-09-15 10:52:00,1.7955,1.79555,1.7952,1.7952,421900013.0
2008-09-15 10:53:00,1.7952,1.79535,1.795,1.7952,350700000.0
2008-09-15 10:54:00,1.7952,1.7962,1.7952,1.7961,328100000.0
2008-09-15 10:55:00,1.7961,1.79635,1.79575,1.7961,534500001.0
2008-09-15 10:56:00,1.7963,1.79675,1.79605,1.7967,409400001.0
2008-09-15 10:57:00,1.79675,1.7971,1.7965,1.79695,206000000.0
2008-09-15 10:58:00,1.79695,1.79755,1.7968,1.7974,224600000.0
2008-09-15 10:59:00,1.7974,1.7974,1.79685,1.7971,197800000.0
2008-09-15 11:00:00,1.7971,1.79775,1.7971,1.79775,257000000.0
2008-09-15 11:01:00,1.7977,1.7982,1.79665,1.79765,506899999.0
2008-09-15 11:02:00,1.7977,1.7984,1.7974,1.7977,531999998.0
2008-09-15 11:03:00,1.7976,1.79885,1.7976,1.79865,526500000.0
2008-09-15 11:04:00,1.7986,1.79945,1.7983,1.79935,737099997.0
2008-09-15 11:05:00,1.79935,1.7994,1.7985,1.7989,499100001.0
2008-09-15 11:06:00,1.7989,1.7991,1.79855,1.7989,459400006.0
2008-09-15 11:07:00,1.7989,1.7993,1.7985,1.79925,724800000.0
2008-09-15 11:08:00,1.79925,1.7994,1.79865,1.7991,314899997.0
2008-09-15 11:09:00,1.7991,1.79915,1.7987,1.7989,208599998.0
2008-09-15 11:10:00,1.7989,1.7989,1.7974,1.7977,809099996.0
2008-09-15 11:11:00,1.7977,1.7978,1.7969,1.797,455100000.0
2008-09-15 11:12:00,1.797,1.79755,1.7968,1.7975,796999997.0
2008-09-15 11:13:00,1.7975,1.7977,1.797,1.79715,310200000.0
2008-09-15 11:14:00,1.79715,1.79795,1.79715,1.79795,1100400004.0
2008-09-15 11:15:00,1.79795,1.7989,1.79795,1.7987,1303799993.0
2008-09-15 11:16:00,1.7987,1.7987,1.7984,1.79865,1153999999.0
2008-09-15 11:17:00,1.7988,1.7989,1.7985,1.7985,506599999.0
2008-09-15 11:18:00,1.7985,1.79855,1.7981,1.7981,718099999.0
2008-09-15 11:19:00,1.7981,1.7983,1.7981,1.7982,847900002.0
2008-09-15 11:20:00,1.7982,1.7982,1.7981,1.7981,1036800004.0
2008-09-15 11:21:00,1.7981,1.79815,1.7979,1.7979,982300006.0
2008-09-15 11:22:00,1.7979,1.798,1.797,1.79705,1056099997.0
2008-09-15 11:23:00,1.79705,1.79705,1.7958,1.7962,750599998.0
2008-09-15 11:24:00,1.7962,1.7963,1.7957,1.7958,286389999.0
2008-09-15 11:25:00,1.7958,1.7963,1.7957,1.7962,856799999.0
2008-09-15 11:26:00,1.7962,1.79675,1.7962,1.7967,710500001.0
2008-09-15 11:27:00,1.7968,1.7978,1.79665,1.7974,367400000.0
2008-09-15 11:28:00,1.7975,1.79785,1.7974,1.7978,887799998.0
2008-09-15 11:29:00,1.7978,1.7989,1.79765,1.7984,994000011.0
2008-09-15 11:30:00,1.7984,1.7988,1.7983,1.7988,598900000.0
2008-09-15 11:31:00,1.7988,1.79925,1.79875,1.7992,442400000.0
2008-09-15 11:32:00,1.7992,1.7995,1.79915,1.7993,448500003.0
2008-09-15 11:33:00,1.7993,1.7993,1.7986,1.7992,803699997.0
2008-09-15 11:34:00,1.7992,1.7995,1.7991,1.79915,644600000.0
2008-09-15 11:35:00,1.79915,1.7993,1.79785,1.7979,521000000.0
2008-09-15 11:36:00,1.79795,1.79855,1.79795,1.79805,776699998.0
2008-09-15 11:37:00,1.79805,1.79825,1.7979,1.798,866699998.0
2008-09-15 11:38:00,1.798,1.7983,1.79785,1.798,597700012.0
2008-09-15 11:39:00,1.798,1.798,1.7978,1.7978,239800001.0
2008-09-15 11:40:00,1.7978,1.7978,1.79635,1.79635,330500001.0
2008-09-15 11:41:00,1.7966,1.79665,1.7961,1.7963,635340498.0
2008-09-15 11:42:00,1.7963,1.7964,1.7955,1.79555,1092399997.0
2008-09-15 11:43:00,1.7955,1.79595,1.7955,1.7959,526799998.0
2008-09-15 11:44:00,1.7959,1.79615,1.79585,1.796,343600000.0
2008-09-15 11:45:00,1.79585,1.796,1.79525,1.7954,334900000.0
2008-09-15 11:46:00,1.7954,1.79565,1.7954,1.7955,418900000.0
2008-09-15 11:47:00,1.79555,1.79555,1.7949,1.7949,560747252.0
2008-09-15 11:48:00,1.7949,1.79515,1.7946,1.79475,439500000.0
2008-09-15 11:49:00,1.79475,1.7949,1.79425,1.79465,678699996.0
2008-09-15 11:50:00,1.7948,1.79545,1.7935,1.79395,1154300001.0
2008-09-15 11:51:00,1.79395,1.7948,1.79355,1.79435,884900004.0
2008-09-15 11:52:00,1.7944,1.79445,1.7934,1.7941,1499400003.0
2008-09-15 11:53:00,1.7942,1.79435,1.7941,1.79425,752599993.0
2008-09-15 11:54:00,1.79425,1.79435,1.79405,1.79415,393700002.0
2008-09-15 11:55:00,1.79415,1.79425,1.79405,1.7942,136300000.0
2008-09-15 11:56:00,1.7942,1.7946,1.7942,1.7945,210800000.0
2008-09-15 11:57:00,1.7945,1.7946,1.7945,1.7946,162100001.0
2008-09-15 11:58:00,1.7946,1.7946,1.7946,1.7946,34600000.0
2008-09-15 11:59:00,1.79465,1.795,1.79465,1.79495,229400000.0
2008-09-15 12:00:00,1.79495,1.79505,1.7949,1.7949,307600000.0
2008-09-15 12:01:00,1.7949,1.79505,1.7948,1.79505,525600003.0
2008-09-15 12:02:00,1.795,1.7957,1.795,1.7954,529800000.0
2008-09-15 12:03:00,1.7954,1.7963,1.79535,1.796,699799997.0
2008-09-15 12:04:00,1.796,1.7963,1.796,1.7961,440800000.0
2008-09-15 12:05:00,1.7961,1.7963,1.796,1.7961,302400000.0
2008-09-15 12:06:00,1.79605,1.79605,1.79455,1.79475,126500000.0
2008-09-15 12:07:00,1.79475,1.79475,1.79365,1.7939,399499999.0
2008-09-15 12:08:00,1.7939,1.79415,1.79375,1.794,484000001.0
2008-09-15 12:09:00,1.794,1.7942,1.7939,1.79395,468600000.0
2008-09-15 12:10:00,1.79395,1.79395,1.7918,1.79295,873300000.0
2008-09-15 12:11:00,1.79295,1.79315,1.7929,1.793,574799999.0
2008-09-15 12:12:00,1.79295,1.79295,1.79245,1.7926,636999999.0
2008-09-15 12:13:00,1.79255,1.79275,1.7917,1.79195,430300000.0
2008-09-15 12:14:00,1.792,1.79245,1.7913,1.7917,803999998.0
2008-09-15 12:15:00,1.79175,1.7921,1.7905,1.7911,1511899998.0
2008-09-15 12:16:00,1.7911,1.79145,1.7909,1.7909,431800000.0
2008-09-15 12:17:00,1.7909,1.7909,1.7902,1.79065,935599999.0
2008-09-15 12:18:00,1.79065,1.79115,1.7906,1.79115,680899998.0
2008-09-15 12:19:00,1.79115,1.7913,1.791,1.7913,569499999.0
2008-09-15 12:20:00,1.7911,1.7914,1.791,1.7912,928699999.0
2008-09-15 12:21:00,1.79125,1.7923,1.7911,1.79215,928699999.0
2008-09-15 12:22:00,1.79215,1.7923,1.7919,1.792,508200001.0
2008-09-15 12:23:00,1.792,1.7929,1.7919,1.79275,751899996.0
2008-09-15 12:24:00,1.79275,1.7933,1.7922,1.7932,671999998.0
2008-09-15 12:25:00,1.7932,1.7934,1.7912,1.7914,743299999.0
2008-09-15 12:26:00,1.7914,1.7914,1.7902,1.7902,673000000.0
2008-09-15 12:27:00,1.7902,1.79075,1.78905,1.7905,1163500001.0
2008-09-15 12:28:00,1.79055,1.7909,1.79035,1.7907,903400000.0
2008-09-15 12:29:00,1.7907,1.79075,1.7902,1.7904,981100033.0
2008-09-15 12:30:00,1.7904,1.7904,1.7895,1.7896,784399996.0
2008-09-15 12:31:00,1.7897,1.7898,1.78825,1.7883,1115499995.0
2008-09-15 12:32:00,1.7883,1.78855,1.78765,1.78815,922599995.0
2008-09-15 12:33:00,1.7881,1.7886,1.7881,1.78855,934899997.0
2008-09-15 12:34:00,1.78855,1.79,1.78855,1.7897,918699998.0
2008-09-15 12:35:00,1.78965,1.78965,1.7885,1.789,736699999.0
2008-09-15 12:36:00,1.7888,1.79005,1.7888,1.7899,937800001.0
2008-09-15 12:37:00,1.7899,1.7906,1.7897,1.7904,750900009.0
2008-09-15 12:38:00,1.7904,1.7904,1.78985,1.78985,527000000.0
2008-09-15 12:39:00,1.78985,1.79075,1.78975,1.79055,1113600004.0
2008-09-15 12:40:00,1.79055,1.7921,1.7905,1.7921,547499999.0
2008-09-15 12:41:00,1.7921,1.7921,1.7909,1.791,507299999.0
2008-09-15 12:42:00,1.791,1.791,1.7895,1.78965,441300001.0
2008-09-15 12:43:00,1.7897,1.7904,1.7897,1.7904,166200000.0
2008-09-15 12:44:00,1.7903,1.7912,1.7903,1.7911,159800000.0
2008-09-15 12:45:00,1.7911,1.7911,1.7907,1.7907,320200000.0
2008-09-15 12:46:00,1.7908,1.7908,1.7899,1.7899,485599995.0
2008-09-15 12:47:00,1.7899,1.7903,1.789,1.7902,854199997.0
2008-09-15 12:48:00,1.7902,1.7904,1.78985,1.79015,369900000.0
2008-09-15 12:49:00,1.7902,1.7902,1.7884,1.78865,384300001.0
2008-09-15 12:50:00,1.78885,1.78965,1.78865,1.78925,1326200005.0
2008-09-15 12:51:00,1.78925,1.7893,1.78825,1.7886,1311000013.0
2008-09-15 12:52:00,1.7886,1.7888,1.7882,1.7885,264100000.0
2008-09-15 12:53:00,1.78845,1.7886,1.7882,1.7882,352400000.0
2008-09-15 12:54:00,1.78825,1.78905,1.788,1.78875,404100000.0
2008-09-15 12:55:00,1.78875,1.78905,1.78845,1.78895,481299997.0
2008-09-15 12:56:00,1.78895,1.78925,1.7885,1.78915,420600000.0
2008-09-15 12:57:00,1.7892,1.78945,1.78895,1.7892,188100000.0
2008-09-15 12:58:00,1.7892,1.78945,1.78875,1.7892,630800000.0
2008-09-15 12:59:00,1.78905,1.7902,1.7888,1.7899,499200000.0
2008-09-15 13:00:00,1.7899,1.7901,1.7894,1.7899,368700000.0
2008-09-15 13:01:00,1.7899,1.7904,1.7899,1.79005,647900000.0
2008-09-15 13:02:00,1.7899,1.7901,1.7896,1.79,594200000.0
2008-09-15 13:03:00,1.79,1.7901,1.7895,1.7899,364000000.0
2008-09-15 13:04:00,1.7899,1.7899,1.7895,1.7898,504200001.0
2008-09-15 13:05:00,1.7898,1.78995,1.7894,1.7897,403199999.0
2008-09-15 13:06:00,1.7897,1.7904,1.7897,1.78995,888399999.0
2008-09-15 13:07:00,1.79005,1.7904,1.7897,1.7904,547300001.0
2008-09-15 13:08:00,1.7904,1.7904,1.78955,1.79015,779799996.0
2008-09-15 13:09:00,1.7902,1.7902,1.7898,1.78995,344200000.0
2008-09-15 13:10:00,1.78995,1.7901,1.78985,1.7901,556499998.0
2008-09-15 13:11:00,1.7901,1.7902,1.7899,1.78995,254300000.0
2008-09-15 13:12:00,1.78995,1.7903,1.7899,1.79005,629600000.0
2008-09-15 13:13:00,1.79005,1.79005,1.7896,1.78965,669499998.0
2008-09-15 13:14:00,1.7897,1.7898,1.7895,1.7895,472199999.0
2008-09-15 13:15:00,1.7895,1.7897,1.7894,1.7896,901200000.0
2008-09-15 13:16:00,1.7896,1.7897,1.7892,1.7892,428599998.0
2008-09-15 13:17:00,1.7892,1.7893,1.7869,1.7869,968499998.0
2008-09-15 13:18:00,1.7869,1.7871,1.7862,1.7868,1411899992.0
2008-09-15 13:19:00,1.78675,1.7868,1.7865,1.7866,202100000.0
2008-09-15 13:20:00,1.7866,1.7866,1.78565,1.7861,291300000.0
2008-09-15 13:21:00,1.7861,1.78615,1.78555,1.7857,639200007.0
2008-09-15 13:22:00,1.78565,1.7863,1.78565,1.7859,294300000.0
2008-09-15 13:23:00,1.78585,1.7862,1.78515,1.7853,342500000.0
2008-09-15 13:24:00,1.7853,1.7853,1.7835,1.7835,813700002.0
2008-09-15 13:25:00,1.7835,1.7842,1.7835,1.78395,623799998.0
2008-09-15 13:26:00,1.7839,1.7839,1.7822,1.78235,633799998.0
2008-09-15 13:27:00,1.78235,1.7826,1.78155,1.78155,1047200022.0
2008-09-15 13:28:00,1.7815,1.7817,1.78115,1.78115,466900003.0
2008-09-15 13:29:00,1.78115,1.78115,1.78075,1.7811,518400002.0
2008-09-15 13:30:00,1.7811,1.78135,1.7805,1.7813,343100000.0
2008-09-15 13:31:00,1.7813,1.7822,1.7813,1.78215,618700001.0
2008-09-15 13:32:00,1.7822,1.7824,1.7819,1.7822,943400005.0
2008-09-15 13:33:00,1.7822,1.7823,1.7818,1.78205,1116800004.0
2008-09-15 13:34:00,1.78205,1.78205,1.7812,1.7812,1007399999.0
2008-09-15 13:35:00,1.7812,1.7812,1.7801,1.78025,491900000.0
2008-09-15 13:36:00,1.7803,1.7805,1.7793,1.77945,567600000.0
2008-09-15 13:37:00,1.77965,1.78025,1.7786,1.7786,886299999.0
2008-09-15 13:38:00,1.7786,1.7786,1.777,1.77795,652300001.0
2008-09-15 13:39:00,1.77795,1.77875,1.77795,1.7783,808500000.0
2008-09-15 13:40:00,1.77795,1.77795,1.777,1.7773,857300005.0
2008-09-15 13:41:00,1.7773,1.77745,1.7764,1.777,1231300001.0
2008-09-15 13:42:00,1.777,1.77775,1.777,1.7776,742700002.0
2008-09-15 13:43:00,1.7776,1.77775,1.7772,1.7772,1047799999.0
2008-09-15 13:44:00,1.7772,1.7779,1.7772,1.7773,2038100021.0
2008-09-15 13:45:00,1.77735,1.77915,1.77735,1.77915,999299997.0
2008-09-15 13:46:00,1.7791,1.7796,1.7789,1.7796,1519399996.0
2008-09-15 13:47:00,1.7797,1.77975,1.7789,1.7795,1001199994.0
2008-09-15 13:48:00,1.7795,1.77995,1.7795,1.7796,786400006.0
2008-09-15 13:49:00,1.7796,1.7796,1.779,1.7793,716199998.0
2008-09-15 13:50:00,1.77925,1.77945,1.77885,1.77905,797200000.0
2008-09-15 13:51:00,1.77905,1.7794,1.7784,1.77855,1363400012.0
2008-09-15 13:52:00,1.77845,1.7794,1.77845,1.7794,612199999.0
2008-09-15 13:53:00,1.7794,1.7794,1.7788,1.77895,406799999.0
2008-09-15 13:54:00,1.77895,1.77955,1.77895,1.77955,656300000.0
2008-09-15 13:55:00,1.7795,1.7804,1.7792,1.7804,947200001.0
2008-09-15 13:56:00,1.7805,1.7816,1.7805,1.7814,1617699993.0
2008-09-15 13:57:00,1.7814,1.7814,1.7803,1.78035,964599999.0
2008-09-15 13:58:00,1.78035,1.78035,1.7798,1.78005,721000001.0
2008-09-15 13:59:00,1.7801,1.78045,1.77965,1.77965,806100000.0
2008-09-15 14:00:00,1.7798,1.7798,1.7787,1.7788,518800000.0
2008-09-15 14:01:00,1.7788,1.7794,1.7788,1.7791,439900000.0
2008-09-15 14:02:00,1.7791,1.77915,1.7788,1.77915,744799999.0
2008-09-15 14:03:00,1.7791,1.7801,1.7789,1.7801,627500000.0
2008-09-15 14:04:00,1.7802,1.78035,1.7799,1.78,748100000.0
2008-09-15 14:05:00,1.78,1.7803,1.7796,1.7801,937199998.0
2008-09-15 14:06:00,1.7801,1.7802,1.77965,1.7802,517000002.0
2008-09-15 14:07:00,1.7802,1.7805,1.78,1.7802,578267501.0
2008-09-15 14:08:00,1.7802,1.78045,1.7795,1.78005,970217503.0
2008-09-15 14:09:00,1.78005,1.7807,1.77995,1.78055,1859300005.0
2008-09-15 14:10:00,1.78065,1.78155,1.78065,1.78145,1524899999.0
2008-09-15 14:11:00,1.78145,1.7821,1.7811,1.7821,494800001.0
2008-09-15 14:12:00,1.7821,1.7822,1.7816,1.7822,257500000.0
2008-09-15 14:13:00,1.7823,1.7823,1.7817,1.782,612600000.0
2008-09-15 14:14:00,1.782,1.78255,1.782,1.7823,396200000.0
2008-09-15 14:15:00,1.7823,1.7825,1.7823,1.7825,421599999.0
2008-09-15 14:16:00,1.7825,1.7838,1.7825,1.7837,1433100008.0
2008-09-15 14:17:00,1.7837,1.78455,1.7836,1.7837,1366700002.0
2008-09-15 14:18:00,1.7837,1.784,1.7835,1.7839,1274203377.0
2008-09-15 14:19:00,1.7839,1.7841,1.7837,1.7841,1082800003.0
2008-09-15 14:20:00,1.7841,1.78425,1.78285,1.78285,749000002.0
2008-09-15 14:21:00,1.7829,1.7842,1.7829,1.7841,949099998.0
2008-09-15 14:22:00,1.7841,1.7843,1.78365,1.7843,645000002.0
2008-09-15 14:23:00,1.7843,1.78455,1.784,1.78405,1508999998.0
2008-09-15 14:24:00,1.78405,1.7843,1.78375,1.78375,822200004.0
2008-09-15 14:25:00,1.7837,1.784,1.7837,1.7838,848900004.0
2008-09-15 14:26:00,1.78375,1.7839,1.7835,1.78355,682300002.0
2008-09-15 14:27:00,1.78355,1.7838,1.7835,1.7835,592400000.0
2008-09-15 14:28:00,1.7835,1.7836,1.783,1.783,695199998.0
2008-09-15 14:29:00,1.7829,1.783,1.7826,1.7826,576199998.0
2008-09-15 14:30:00,1.78265,1.7833,1.78265,1.783,453000000.0
2008-09-15 14:31:00,1.783,1.7832,1.78265,1.783,497599999.0
2008-09-15 14:32:00,1.783,1.783,1.7818,1.78205,936200008.0
2008-09-15 14:33:00,1.78205,1.78265,1.78105,1.7815,1209599999.0
2008-09-15 14:34:00,1.7815,1.78215,1.7814,1.7821,1668499993.0
2008-09-15 14:35:00,1.7821,1.78295,1.7821,1.7828,1501700013.0
2008-09-15 14:36:00,1.7828,1.78355,1.78275,1.7835,1093200016.0
2008-09-15 14:37:00,1.7835,1.7839,1.78285,1.7833,1224800016.0
2008-09-15 14:38:00,1.7833,1.7846,1.7831,1.7846,888699995.0
2008-09-15 14:39:00,1.7846,1.7854,1.7842,1.7854,685700001.0
2008-09-15 14:40:00,1.7854,1.78595,1.7846,1.7846,899100001.0
2008-09-15 14:41:00,1.78465,1.78465,1.7843,1.78435,472900000.0
2008-09-15 14:42:00,1.7845,1.7853,1.7844,1.7848,1146900017.0
2008-09-15 14:43:00,1.7848,1.7852,1.7846,1.7846,982000004.0
2008-09-15 14:44:00,1.7846,1.78505,1.78445,1.785,805299997.0
2008-09-15 14:45:00,1.7848,1.7849,1.7846,1.7849,661900002.0
2008-09-15 14:46:00,1.7849,1.78505,1.7842,1.7843,854100003.0
2008-09-15 14:47:00,1.7843,1.7851,1.78415,1.78495,958200000.0
2008-09-15 14:48:00,1.78495,1.7852,1.7849,1.7851,1468299999.0
2008-09-15 14:49:00,1.7851,1.7853,1.7851,1.78525,428899998.0
2008-09-15 14:50:00,1.7853,1.78545,1.7851,1.78545,1404200005.0
2008-09-15 14:51:00,1.78545,1.7855,1.7853,1.7854,636300002.0
2008-09-15 14:52:00,1.7854,1.78565,1.7853,1.78555,1151800004.0
2008-09-15 14:53:00,1.78555,1.7863,1.78545,1.78595,862999996.0
2008-09-15 14:54:00,1.78595,1.78735,1.7859,1.78735,1073200001.0
2008-09-15 14:55:00,1.78735,1.7874,1.7868,1.7868,1231799999.0
2008-09-15 14:56:00,1.7868,1.7884,1.7868,1.78815,1842800005.0
2008-09-15 14:57:00,1.78815,1.78885,1.78815,1.7888,858800001.0
2008-09-15 14:58:00,1.7888,1.7903,1.7888,1.79005,864400004.0
2008-09-15 14:59:00,1.79005,1.7914,1.7897,1.79065,958600006.0
2008-09-15 15:00:00,1.79055,1.791,1.78975,1.79005,621600000.0
2008-09-15 15:01:00,1.7901,1.7902,1.7891,1.7891,365200000.0
2008-09-15 15:02:00,1.7891,1.7892,1.7889,1.789,633300000.0
2008-09-15 15:03:00,1.789,1.789,1.78845,1.7887,479499999.0
2008-09-15 15:04:00,1.7887,1.7889,1.788,1.7881,794300013.0
2008-09-15 15:05:00,1.78815,1.78885,1.78815,1.7885,732100002.0
2008-09-15 15:06:00,1.7885,1.78855,1.7876,1.7878,1169199998.0
2008-09-15 15:07:00,1.7874,1.7874,1.7864,1.78655,679699998.0
2008-09-15 15:08:00,1.7865,1.7866,1.78525,1.7856,689800000.0
2008-09-15 15:09:00,1.7856,1.7861,1.78525,1.7855,675000003.0
2008-09-15 15:10:00,1.7855,1.7863,1.7854,1.7863,2110100003.0
2008-09-15 15:11:00,1.7863,1.7863,1.7859,1.7863,687099999.0
2008-09-15 15:12:00,1.7865,1.78665,1.7861,1.7861,644600000.0
2008-09-15 15:13:00,1.7861,1.7862,1.78605,1.7861,457099999.0
2008-09-15 15:14:00,1.7861,1.78665,1.7861,1.7865,859499995.0
2008-09-15 15:15:00,1.78685,1.78705,1.78655,1.7868,754900000.0
2008-09-15 15:16:00,1.7868,1.78745,1.78675,1.78745,468100001.0
2008-09-15 15:17:00,1.7875,1.78815,1.78685,1.78815,922900001.0
2008-09-15 15:18:00,1.7882,1.78835,1.7878,1.7883,907499996.0
2008-09-15 15:19:00,1.7883,1.7901,1.78825,1.78985,1347199998.0
2008-09-15 15:20:00,1.78985,1.78985,1.78825,1.78825,847299999.0
2008-09-15 15:21:00,1.7883,1.78855,1.7878,1.7881,548300000.0
2008-09-15 15:22:00,1.7881,1.7889,1.7878,1.7882,757800008.0
2008-09-15 15:23:00,1.7882,1.7883,1.78715,1.7875,791599999.0
2008-09-15 15:24:00,1.7875,1.7875,1.7868,1.7871,769100002.0
2008-09-15 15:25:00,1.7872,1.7873,1.7868,1.787,708800001.0
2008-09-15 15:26:00,1.7871,1.7888,1.787,1.78785,731999998.0
2008-09-15 15:27:00,1.78785,1.789,1.7877,1.78895,1257700001.0
2008-09-15 15:28:00,1.789,1.7898,1.789,1.78955,1344000001.0
2008-09-15 15:29:00,1.7895,1.7905,1.7895,1.79025,1029400004.0
2008-09-15 15:30:00,1.7904,1.79105,1.7899,1.7905,1258599996.0
2008-09-15 15:31:00,1.79055,1.79055,1.78935,1.7897,896399995.0
2008-09-15 15:32:00,1.7897,1.791,1.7897,1.7906,1021600001.0
2008-09-15 15:33:00,1.7906,1.7907,1.79,1.7907,1016999994.0
2008-09-15 15:34:00,1.7907,1.7909,1.78995,1.7909,1190699998.0
2008-09-15 15:35:00,1.79105,1.7921,1.791,1.79195,1270599995.0
2008-09-15 15:36:00,1.792,1.7924,1.7916,1.7916,1176599999.0
2008-09-15 15:37:00,1.7916,1.7917,1.7909,1.79145,753599998.0
2008-09-15 15:38:00,1.7914,1.7923,1.79135,1.7923,1257399999.0
2008-09-15 15:39:00,1.7923,1.7925,1.7919,1.7921,1008600001.0
2008-09-15 15:40:00,1.7921,1.79245,1.7917,1.7921,1291699995.0
2008-09-15 15:41:00,1.79215,1.79215,1.79135,1.7915,859099999.0
2008-09-15 15:42:00,1.7915,1.79185,1.7914,1.79185,923099992.0
2008-09-15 15:43:00,1.79185,1.792,1.7913,1.7913,1561599988.0
2008-09-15 15:44:00,1.7913,1.7918,1.79075,1.79075,734699999.0
2008-09-15 15:45:00,1.79075,1.7908,1.7895,1.7905,783100006.0
2008-09-15 15:46:00,1.7905,1.7906,1.78975,1.7898,1314699996.0
2008-09-15 15:47:00,1.7898,1.7898,1.7891,1.78935,1368100000.0
2008-09-15 15:48:00,1.7894,1.7905,1.7893,1.7901,1774400011.0
2008-09-15 15:49:00,1.7901,1.7904,1.7898,1.78995,901600001.0
2008-09-15 15:50:00,1.7899,1.7901,1.7892,1.7892,1797199998.0
2008-09-15 15:51:00,1.7892,1.78965,1.7892,1.7895,1420299997.0
2008-09-15 15:52:00,1.7895,1.7897,1.7887,1.78885,414800004.0
2008-09-15 15:53:00,1.7889,1.7893,1.7888,1.7892,978600000.0
2008-09-15 15:54:00,1.7892,1.7893,1.7891,1.7892,548500000.0
2008-09-15 15:55:00,1.7892,1.7893,1.7889,1.7889,1225100048.0
2008-09-15 15:56:00,1.7889,1.7889,1.7882,1.7883,650900000.0
2008-09-15 15:57:00,1.78825,1.78865,1.7877,1.7877,884499999.0
2008-09-15 15:58:00,1.7877,1.78795,1.78725,1.7879,1319399992.0
2008-09-15 15:59:00,1.7879,1.7885,1.78785,1.7885,1069099999.0
2008-09-15 16:00:00,1.78845,1.7888,1.78785,1.7887,1399000000.0
2008-09-15 16:01:00,1.7887,1.7888,1.7881,1.7881,1091000000.0
2008-09-15 16:02:00,1.7881,1.78815,1.7862,1.78635,816300001.0
2008-09-15 16:03:00,1.78635,1.7877,1.78635,1.7873,1119799999.0
2008-09-15 16:04:00,1.78725,1.7876,1.7868,1.78755,1728900012.0
2008-09-15 16:05:00,1.7876,1.7879,1.78755,1.78785,540700000.0
2008-09-15 16:06:00,1.78785,1.7886,1.78765,1.78855,750199997.0
2008-09-15 16:07:00,1.7886,1.789,1.7884,1.7887,1198900000.0
2008-09-15 16:08:00,1.7887,1.78965,1.7882,1.7892,1332300005.0
2008-09-15 16:09:00,1.7892,1.78945,1.78885,1.7894,845600003.0
2008-09-15 16:10:00,1.7893,1.7895,1.7889,1.7889,1091900012.0
2008-09-15 16:11:00,1.789,1.78945,1.78875,1.7894,951100000.0
2008-09-15 16:12:00,1.7894,1.7908,1.7894,1.79075,1477000003.0
2008-09-15 16:13:00,1.79095,1.79115,1.7904,1.79115,1353500002.0
2008-09-15 16:14:00,1.7912,1.7918,1.79115,1.7918,1513700013.0
2008-09-15 16:15:00,1.79185,1.79305,1.79185,1.7926,1157199991.0
2008-09-15 16:16:00,1.7926,1.7931,1.79205,1.7931,840300003.0
2008-09-15 16:17:00,1.7931,1.79405,1.7931,1.7939,722399999.0
2008-09-15 16:18:00,1.7939,1.79425,1.79375,1.7938,567200000.0
2008-09-15 16:19:00,1.7938,1.794,1.7925,1.7925,878800002.0
2008-09-15 16:20:00,1.7925,1.7925,1.7919,1.792,958700003.0
2008-09-15 16:21:00,1.792,1.792,1.79105,1.79105,872300004.0
2008-09-15 16:22:00,1.791,1.7912,1.7901,1.7906,733900000.0
2008-09-15 16:23:00,1.7906,1.7906,1.7892,1.78945,565700000.0
2008-09-15 16:24:00,1.7895,1.79015,1.7893,1.79,722100001.0
2008-09-15 16:25:00,1.79,1.79,1.78895,1.7892,993899999.0
2008-09-15 16:26:00,1.7892,1.7894,1.78865,1.78875,1114700001.0
2008-09-15 16:27:00,1.78875,1.789,1.7879,1.7889,1087399994.0
2008-09-15 16:28:00,1.7889,1.78895,1.78805,1.78805,826900002.0
2008-09-15 16:29:00,1.78805,1.7885,1.7877,1.7881,1023000002.0
2008-09-15 16:30:00,1.78795,1.78795,1.7867,1.7867,1481999998.0
2008-09-15 16:31:00,1.7867,1.7867,1.7856,1.786,1098699999.0
2008-09-15 16:32:00,1.786,1.7868,1.78565,1.7868,1323100001.0
2008-09-15 16:33:00,1.7868,1.7873,1.78665,1.7869,1117200000.0
2008-09-15 16:34:00,1.7869,1.7876,1.78665,1.78755,1446800003.0
2008-09-15 16:35:00,1.7875,1.7902,1.7875,1.7902,1438899998.0
2008-09-15 16:36:00,1.7902,1.7914,1.7902,1.79105,708100000.0
2008-09-15 16:37:00,1.7912,1.7915,1.79,1.79115,939700000.0
2008-09-15 16:38:00,1.79105,1.79165,1.79035,1.79155,877700001.0
2008-09-15 16:39:00,1.7916,1.79175,1.7914,1.7915,966700001.0
2008-09-15 16:40:00,1.7915,1.79155,1.79095,1.7912,1005700003.0
2008-09-15 16:41:00,1.7912,1.7918,1.7912,1.7916,1647699993.0
2008-09-15 16:42:00,1.7916,1.7918,1.79105,1.7912,1241399999.0
2008-09-15 16:43:00,1.7912,1.7912,1.7905,1.7912,2066800011.0
2008-09-15 16:44:00,1.7912,1.7915,1.7909,1.7915,2066800011.0
2008-09-15 16:45:00,1.7915,1.79185,1.79145,1.79185,990900003.0
2008-09-15 16:46:00,1.79185,1.79255,1.79185,1.7925,1219799997.0
2008-09-15 16:47:00,1.7925,1.7925,1.7913,1.7913,763300001.0
2008-09-15 16:48:00,1.7913,1.7915,1.7909,1.7909,775499999.0
2008-09-15 16:49:00,1.7909,1.7914,1.7908,1.7908,976800000.0
2008-09-15 16:50:00,1.79075,1.79075,1.7899,1.7903,1089400000.0
2008-09-15 16:51:00,1.7903,1.7908,1.7903,1.7908,727100001.0
2008-09-15 16:52:00,1.7908,1.7915,1.79075,1.7915,920800001.0
2008-09-15 16:53:00,1.7915,1.7915,1.7912,1.7913,1180999999.0
2008-09-15 16:54:00,1.7913,1.7922,1.79125,1.79185,1319800006.0
2008-09-15 16:55:00,1.7919,1.792,1.79175,1.79185,808399999.0
2008-09-15 16:56:00,1.79185,1.7921,1.79165,1.792,720200003.0
2008-09-15 16:57:00,1.792,1.7925,1.79195,1.7925,820400000.0
2008-09-15 16:58:00,1.7925,1.7927,1.79245,1.7926,930999999.0
2008-09-15 16:59:00,1.7926,1.79345,1.7926,1.79345,979700001.0
2008-09-15 17:00:00,1.79355,1.7936,1.79295,1.7935,657000000.0
2008-09-15 17:01:00,1.7935,1.7938,1.7932,1.7934,555599998.0
2008-09-15 17:02:00,1.7934,1.79365,1.793,1.7934,871800001.0
2008-09-15 17:03:00,1.7934,1.7936,1.79305,1.7931,828899999.0
2008-09-15 17:04:00,1.7931,1.7934,1.7926,1.79295,965799998.0
2008-09-15 17:05:00,1.79305,1.7932,1.7925,1.793,488700000.0
2008-09-15 17:06:00,1.793,1.79355,1.7927,1.7934,817300002.0
2008-09-15 17:07:00,1.7934,1.7936,1.79315,1.7932,1179300001.0
2008-09-15 17:08:00,1.7932,1.7932,1.79255,1.7929,797499997.0
2008-09-15 17:09:00,1.79285,1.7941,1.79285,1.794,695299998.0
2008-09-15 17:10:00,1.794,1.79555,1.79375,1.7955,628500000.0
2008-09-15 17:11:00,1.7955,1.79615,1.79545,1.79615,1036700006.0
2008-09-15 17:12:00,1.7961,1.7962,1.79565,1.796,1105700004.0
2008-09-15 17:13:00,1.796,1.7962,1.7954,1.7954,612200001.0
2008-09-15 17:14:00,1.7954,1.7958,1.7931,1.7932,1057700002.0
2008-09-15 17:15:00,1.7933,1.7945,1.7933,1.7939,974400014.0
2008-09-15 17:16:00,1.794,1.7941,1.7934,1.7934,525399998.0
2008-09-15 17:17:00,1.7935,1.7935,1.7929,1.79315,448100000.0
2008-09-15 17:18:00,1.79315,1.7941,1.7929,1.7941,705400000.0
2008-09-15 17:19:00,1.7941,1.79425,1.793,1.793,1264300009.0
2008-09-15 17:20:00,1.793,1.7932,1.7928,1.7928,395800000.0
2008-09-15 17:21:00,1.7928,1.7928,1.7917,1.7919,551267500.0
2008-09-15 17:22:00,1.7919,1.7919,1.791,1.79125,722500000.0
2008-09-15 17:23:00,1.7913,1.792,1.79125,1.792,482800000.0
2008-09-15 17:24:00,1.7919,1.7926,1.7917,1.7924,768700000.0
2008-09-15 17:25:00,1.79245,1.7926,1.7917,1.7918,680000001.0
2008-09-15 17:26:00,1.7918,1.7925,1.7915,1.7925,972900005.0
2008-09-15 17:27:00,1.7925,1.7932,1.7922,1.7929,319300001.0
2008-09-15 17:28:00,1.7929,1.7931,1.79265,1.7929,340600000.0
2008-09-15 17:29:00,1.7929,1.7931,1.7928,1.7929,556700000.0
2008-09-15 17:30:00,1.7929,1.7932,1.79285,1.7932,528800000.0
2008-09-15 17:31:00,1.7932,1.7933,1.79295,1.79305,427600000.0
2008-09-15 17:32:00,1.79305,1.79305,1.7927,1.7928,698699995.0
2008-09-15 17:33:00,1.7928,1.7932,1.7927,1.7929,368499999.0
2008-09-15 17:34:00,1.7929,1.7931,1.7927,1.7927,143700000.0
2008-09-15 17:35:00,1.7927,1.7928,1.79215,1.7926,752299999.0
2008-09-15 17:36:00,1.7926,1.7927,1.7922,1.7926,313700000.0
2008-09-15 17:37:00,1.79255,1.7931,1.791,1.79115,620500000.0
2008-09-15 17:38:00,1.7912,1.7914,1.7892,1.7894,560000001.0
2008-09-15 17:39:00,1.78935,1.7902,1.78935,1.78995,826900001.0
2008-09-15 17:40:00,1.78995,1.7901,1.7886,1.7888,683899997.0
2008-09-15 17:41:00,1.7888,1.7896,1.7888,1.78945,173000000.0
2008-09-15 17:42:00,1.7894,1.7894,1.7889,1.789,389300000.0
2008-09-15 17:43:00,1.789,1.7899,1.78885,1.789,726299999.0
2008-09-15 17:44:00,1.789,1.7893,1.7887,1.78915,302700000.0
2008-09-15 17:45:00,1.78915,1.79,1.7891,1.78995,639099998.0
2008-09-15 17:46:00,1.78995,1.78995,1.7894,1.78955,684599998.0
2008-09-15 17:47:00,1.78955,1.7896,1.78955,1.7896,767600002.0
2008-09-15 17:48:00,1.7896,1.7898,1.7892,1.7894,544500002.0
2008-09-15 17:49:00,1.7895,1.78965,1.7891,1.7892,500900001.0
2008-09-15 17:50:00,1.7892,1.7895,1.7892,1.7893,822400000.0
2008-09-15 17:51:00,1.78925,1.7896,1.789,1.7892,219900000.0
2008-09-15 17:52:00,1.7892,1.7892,1.7883,1.7884,523700001.0
2008-09-15 17:53:00,1.7884,1.7884,1.78675,1.7869,490000002.0
2008-09-15 17:54:00,1.787,1.788,1.7868,1.78775,442800000.0
2008-09-15 17:55:00,1.7877,1.7877,1.7869,1.7869,801000005.0
2008-09-15 17:56:00,1.78695,1.7872,1.78685,1.7872,137000000.0
2008-09-15 17:57:00,1.7872,1.7873,1.7869,1.7872,229800000.0
2008-09-15 17:58:00,1.7872,1.7876,1.7872,1.7874,88800000.0
2008-09-15 17:59:00,1.7875,1.78915,1.787,1.78845,395800000.0
2008-09-15 18:00:00,1.78835,1.7886,1.7878,1.7882,360499999.0
2008-09-15 18:01:00,1.7883,1.78875,1.788,1.78865,379900000.0
2008-09-15 18:02:00,1.78865,1.7889,1.78835,1.7886,333899998.0
2008-09-15 18:03:00,1.7887,1.7891,1.7885,1.7888,164100000.0
2008-09-15 18:04:00,1.7888,1.78905,1.78875,1.78895,291100000.0
2008-09-15 18:05:00,1.78895,1.7894,1.78895,1.7893,424600000.0
2008-09-15 18:06:00,1.7893,1.7893,1.789,1.789,347900000.0
2008-09-15 18:07:00,1.789,1.789,1.78845,1.7887,191800000.0
2008-09-15 18:08:00,1.7887,1.78915,1.7887,1.78915,196400001.0
2008-09-15 18:09:00,1.78915,1.7897,1.78885,1.7894,282200000.0
2008-09-15 18:10:00,1.7894,1.7894,1.78905,1.7892,527900000.0
2008-09-15 18:11:00,1.7892,1.7894,1.7885,1.78875,331900000.0
2008-09-15 18:12:00,1.78875,1.7891,1.78855,1.7886,304700000.0
2008-09-15 18:13:00,1.7886,1.789,1.7886,1.7888,484300001.0
2008-09-15 18:14:00,1.7888,1.7891,1.78865,1.7888,217100000.0
2008-09-15 18:15:00,1.7888,1.7889,1.78855,1.78865,292000000.0
2008-09-15 18:16:00,1.78865,1.7891,1.78865,1.7891,143000000.0
2008-09-15 18:17:00,1.7891,1.7895,1.7891,1.7894,415000001.0
2008-09-15 18:18:00,1.7894,1.7898,1.78935,1.7896,173600000.0
2008-09-15 18:19:00,1.7896,1.7898,1.7896,1.7897,101700000.0
2008-09-15 18:20:00,1.7897,1.7907,1.7897,1.7906,208800000.0
2008-09-15 18:21:00,1.7907,1.7909,1.7902,1.7907,212600000.0
2008-09-15 18:22:00,1.7906,1.7911,1.7906,1.791,293600000.0
2008-09-15 18:23:00,1.791,1.79185,1.79085,1.79185,563200002.0
2008-09-15 18:24:00,1.792,1.7926,1.7917,1.79225,288200000.0
2008-09-15 18:25:00,1.79225,1.79225,1.7907,1.7907,156900000.0
2008-09-15 18:26:00,1.79065,1.79065,1.78915,1.7894,343700000.0
2008-09-15 18:27:00,1.7896,1.7898,1.7878,1.7885,296600000.0
2008-09-15 18:28:00,1.7885,1.7887,1.78805,1.7886,200700000.0
2008-09-15 18:29:00,1.7886,1.7886,1.7873,1.78775,279700000.0
2008-09-15 18:30:00,1.788,1.7883,1.78765,1.7883,353499998.0
2008-09-15 18:31:00,1.7884,1.7887,1.7884,1.7886,322600001.0
2008-09-15 18:32:00,1.7886,1.7886,1.7884,1.7886,41000000.0
2008-09-15 18:33:00,1.7886,1.7886,1.78825,1.7884,73800000.0
2008-09-15 18:34:00,1.7882,1.7882,1.78705,1.78775,451999999.0
2008-09-15 18:35:00,1.7876,1.7884,1.78735,1.7881,351100000.0
2008-09-15 18:36:00,1.7882,1.7884,1.7881,1.7882,172700000.0
2008-09-15 18:37:00,1.7882,1.78825,1.787,1.7877,200800000.0
2008-09-15 18:38:00,1.7877,1.7885,1.78755,1.7883,152900000.0
2008-09-15 18:39:00,1.7883,1.7885,1.78815,1.7884,182800000.0
2008-09-15 18:40:00,1.7884,1.7886,1.7881,1.7885,277500000.0
2008-09-15 18:41:00,1.7885,1.7888,1.7885,1.78865,73500000.0
2008-09-15 18:42:00,1.7887,1.7888,1.7887,1.7887,208000000.0
2008-09-15 18:43:00,1.7887,1.78925,1.7884,1.789,267300000.0
2008-09-15 18:44:00,1.78895,1.78895,1.7885,1.7887,253500000.0
2008-09-15 18:45:00,1.7888,1.78895,1.7883,1.7884,212700000.0
2008-09-15 18:46:00,1.7884,1.7884,1.7882,1.7883,209600000.0
2008-09-15 18:47:00,1.78845,1.789,1.78845,1.789,429600000.0
2008-09-15 18:48:00,1.789,1.7892,1.7884,1.7884,228200000.0
2008-09-15 18:49:00,1.7884,1.7889,1.7882,1.7886,104800000.0
2008-09-15 18:50:00,1.7886,1.7888,1.7884,1.7884,179700000.0
2008-09-15 18:51:00,1.7884,1.78875,1.7884,1.78875,317800000.0
2008-09-15 18:52:00,1.7887,1.7889,1.7886,1.7888,231500000.0
2008-09-15 18:53:00,1.7888,1.7888,1.7888,1.7888,221400000.0
2008-09-15 18:54:00,1.7888,1.7889,1.78875,1.7888,191400000.0
2008-09-15 18:55:00,1.7888,1.7892,1.78865,1.78915,657300007.0
2008-09-15 18:56:00,1.7892,1.7893,1.7883,1.78835,453100000.0
2008-09-15 18:57:00,1.7883,1.7887,1.788,1.7886,534800000.0
2008-09-15 18:58:00,1.7886,1.7888,1.78845,1.7886,227100000.0
2008-09-15 18:59:00,1.7886,1.789,1.7884,1.7887,202100000.0
2008-09-15 19:00:00,1.7887,1.789,1.7881,1.7884,640599999.0
2008-09-15 19:01:00,1.7884,1.7884,1.7881,1.7881,462500000.0
2008-09-15 19:02:00,1.7882,1.7885,1.7881,1.78845,206000000.0
2008-09-15 19:03:00,1.78845,1.7885,1.78835,1.78845,169600000.0
2008-09-15 19:04:00,1.7884,1.7886,1.7884,1.7885,123400000.0
2008-09-15 19:05:00,1.7885,1.7885,1.7873,1.7874,483600001.0
2008-09-15 19:06:00,1.7874,1.7881,1.787,1.7879,245500000.0
2008-09-15 19:07:00,1.7881,1.7881,1.78685,1.78795,460200000.0
2008-09-15 19:08:00,1.788,1.788,1.7874,1.78785,741500001.0
2008-09-15 19:09:00,1.7878,1.7882,1.7875,1.78755,353499998.0
2008-09-15 19:10:00,1.78755,1.78755,1.7862,1.7863,403900002.0
2008-09-15 19:11:00,1.78635,1.7867,1.7854,1.78565,223100000.0
2008-09-15 19:12:00,1.78565,1.7866,1.78565,1.7866,304500000.0
2008-09-15 19:13:00,1.7866,1.7869,1.7866,1.7867,113400000.0
2008-09-15 19:14:00,1.7867,1.7869,1.7867,1.7867,245200000.0
2008-09-15 19:15:00,1.7867,1.7871,1.7867,1.787,334500000.0
2008-09-15 19:16:00,1.787,1.78715,1.787,1.78715,261499999.0
2008-09-15 19:17:00,1.7872,1.78785,1.7872,1.78755,256300000.0
2008-09-15 19:18:00,1.78755,1.7878,1.7869,1.78715,706600014.0
2008-09-15 19:19:00,1.78715,1.7882,1.7868,1.78775,1425900018.0
2008-09-15 19:20:00,1.78775,1.7883,1.7876,1.7881,227500000.0
2008-09-15 19:21:00,1.788,1.78885,1.7879,1.78885,332600000.0
2008-09-15 19:22:00,1.78885,1.7892,1.78855,1.7891,349900002.0
2008-09-15 19:23:00,1.78895,1.78925,1.7888,1.78905,343199998.0
2008-09-15 19:24:00,1.7891,1.78915,1.7887,1.7887,317600001.0
2008-09-15 19:25:00,1.78875,1.7894,1.7887,1.789,208500001.0
2008-09-15 19:26:00,1.789,1.7893,1.7889,1.789,113699997.0
2008-09-15 19:27:00,1.78905,1.79015,1.78905,1.7896,335600001.0
2008-09-15 19:28:00,1.7896,1.7899,1.7894,1.7895,838000028.0
2008-09-15 19:29:00,1.7895,1.7899,1.7895,1.78985,343500000.0
2008-09-15 19:30:00,1.78985,1.78995,1.78935,1.7899,442000003.0
2008-09-15 19:31:00,1.7899,1.79035,1.7896,1.7903,300800000.0
2008-09-15 19:32:00,1.7903,1.79075,1.7903,1.79075,253000000.0
2008-09-15 19:33:00,1.79075,1.791,1.79065,1.791,198300000.0
2008-09-15 19:34:00,1.79105,1.7914,1.7909,1.7912,198900000.0
2008-09-15 19:35:00,1.7912,1.7912,1.7907,1.7908,162700000.0
2008-09-15 19:36:00,1.79095,1.79095,1.79,1.79005,194700000.0
2008-09-15 19:37:00,1.7901,1.7902,1.79005,1.7902,25900000.0
2008-09-15 19:38:00,1.7902,1.7903,1.7901,1.7901,59800000.0
2008-09-15 19:39:00,1.7901,1.79025,1.7901,1.7902,203100000.0
2008-09-15 19:40:00,1.79025,1.7903,1.7899,1.7899,141199999.0
2008-09-15 19:41:00,1.78995,1.79,1.7898,1.7898,48200000.0
2008-09-15 19:42:00,1.7898,1.7899,1.7898,1.7898,90300000.0
2008-09-15 19:43:00,1.7898,1.7898,1.7898,1.7898,167300000.0
2008-09-15 19:44:00,1.7898,1.7901,1.7898,1.7898,281300003.0
2008-09-15 19:45:00,1.7898,1.78985,1.7896,1.78975,130000000.0
2008-09-15 19:46:00,1.78975,1.78975,1.7893,1.7893,161899998.0
2008-09-15 19:47:00,1.7893,1.78965,1.7893,1.78955,188100000.0
2008-09-15 19:48:00,1.78955,1.7897,1.7895,1.78955,566299998.0
2008-09-15 19:49:00,1.78955,1.78985,1.7895,1.7896,90800000.0
2008-09-15 19:50:00,1.7896,1.78975,1.78955,1.7897,151100000.0
2008-09-15 19:51:00,1.7897,1.78975,1.7895,1.7895,53400000.0
2008-09-15 19:52:00,1.7895,1.7895,1.78895,1.7891,437700000.0
2008-09-15 19:53:00,1.7891,1.7891,1.7884,1.7884,532900000.0
2008-09-15 19:54:00,1.7884,1.7884,1.7882,1.7884,337900004.0
2008-09-15 19:55:00,1.7884,1.7884,1.7881,1.7882,493500010.0
2008-09-15 19:56:00,1.7882,1.7882,1.78805,1.7881,292100009.0
2008-09-15 19:57:00,1.7881,1.7881,1.7881,1.7881,37700000.0
2008-09-15 19:58:00,1.7881,1.7882,1.788,1.78805,110000000.0
2008-09-15 19:59:00,1.78805,1.7885,1.78785,1.7885,215300000.0
2008-09-15 20:00:00,1.78845,1.78925,1.7883,1.78925,631700000.0
2008-09-15 20:01:00,1.78925,1.7895,1.7892,1.7895,205700001.0
2008-09-15 20:02:00,1.7895,1.78975,1.78925,1.7893,720200027.0
2008-09-15 20:03:00,1.7893,1.7893,1.789,1.78915,137000000.0
2008-09-15 20:04:00,1.7891,1.78955,1.78885,1.789,235200000.0
2008-09-15 20:05:00,1.78885,1.7892,1.78875,1.789,292900000.0
2008-09-15 20:06:00,1.7889,1.789,1.7889,1.789,347899998.0
2008-09-15 20:07:00,1.789,1.789,1.7889,1.789,99200000.0
2008-09-15 20:08:00,1.789,1.7893,1.7889,1.7889,358600000.0
2008-09-15 20:09:00,1.78895,1.7892,1.78885,1.7891,494700000.0
2008-09-15 20:10:00,1.7891,1.7891,1.78845,1.78845,265400001.0
2008-09-15 20:11:00,1.78845,1.78885,1.78845,1.78885,141000000.0
2008-09-15 20:12:00,1.78885,1.7889,1.78875,1.78875,352099998.0
2008-09-15 20:13:00,1.78875,1.78925,1.7887,1.7892,432300000.0
2008-09-15 20:14:00,1.78925,1.78925,1.7891,1.7891,844800002.0
2008-09-15 20:15:00,1.7891,1.7892,1.78905,1.7891,537899999.0
2008-09-15 20:16:00,1.7891,1.7896,1.7891,1.7895,420000001.0
2008-09-15 20:17:00,1.7895,1.7898,1.78945,1.7896,565599999.0
2008-09-15 20:18:00,1.7896,1.7901,1.7893,1.7896,494399999.0
2008-09-15 20:19:00,1.7896,1.7902,1.7896,1.7897,254499999.0
2008-09-15 20:20:00,1.78965,1.7902,1.7896,1.7897,204600000.0
2008-09-15 20:21:00,1.7896,1.7898,1.78955,1.7896,165500000.0
2008-09-15 20:22:00,1.78955,1.78965,1.78945,1.7896,269800005.0
2008-09-15 20:23:00,1.7896,1.7898,1.7895,1.7896,45800000.0
2008-09-15 20:24:00,1.7896,1.7898,1.7895,1.7896,55300000.0
2008-09-15 20:25:00,1.7896,1.7902,1.7895,1.79,134600002.0
2008-09-15 20:26:00,1.79,1.7902,1.79,1.7902,97400003.0
2008-09-15 20:27:00,1.79005,1.7902,1.78945,1.7897,978299976.0
2008-09-15 20:28:00,1.7897,1.7897,1.7897,1.7897,226800000.0
2008-09-15 20:29:00,1.7897,1.7897,1.7895,1.7897,477600000.0
2008-09-15 20:30:00,1.7897,1.7897,1.78935,1.7896,367600000.0
2008-09-15 20:31:00,1.78965,1.7898,1.78945,1.78945,218200000.0
2008-09-15 20:32:00,1.78945,1.7899,1.78945,1.7898,73000000.0
2008-09-15 20:33:00,1.7898,1.7899,1.7898,1.78985,211400000.0
2008-09-15 20:34:00,1.78985,1.7899,1.7897,1.7897,180099999.0
2008-09-15 20:35:00,1.7897,1.7898,1.78965,1.7898,135700000.0
2008-09-15 20:36:00,1.7898,1.7898,1.7896,1.7897,607400004.0
2008-09-15 20:37:00,1.7897,1.7901,1.78965,1.7899,200300000.0
2008-09-15 20:38:00,1.7899,1.7902,1.7899,1.79,402200003.0
2008-09-15 20:39:00,1.79,1.79025,1.79,1.79005,93700000.0
2008-09-15 20:40:00,1.79005,1.7903,1.79,1.79025,117400000.0
2008-09-15 20:41:00,1.79035,1.7905,1.7901,1.7904,287299998.0
2008-09-15 20:42:00,1.7905,1.7907,1.7905,1.7907,275400001.0
2008-09-15 20:43:00,1.79075,1.7913,1.79065,1.791,283800000.0
2008-09-15 20:44:00,1.791,1.79145,1.791,1.79105,96500000.0
2008-09-15 20:45:00,1.79105,1.7912,1.7909,1.79095,187000000.0
2008-09-15 20:46:00,1.79095,1.79105,1.78985,1.7908,291100000.0
2008-09-15 20:47:00,1.7908,1.7912,1.7907,1.79105,182400000.0
2008-09-15 20:48:00,1.79105,1.7914,1.79105,1.7914,177000003.0
2008-09-15 20:49:00,1.7914,1.79215,1.7912,1.79215,247200010.0
2008-09-15 20:50:00,1.792,1.7924,1.7915,1.7915,105900001.0
2008-09-15 20:51:00,1.7915,1.79155,1.79095,1.7911,284400012.0
2008-09-15 20:52:00,1.7911,1.79145,1.7911,1.7912,90000000.0
2008-09-15 20:53:00,1.7912,1.7915,1.7911,1.7911,102200000.0
2008-09-15 20:54:00,1.7911,1.7915,1.79095,1.79115,203100000.0
2008-09-15 20:55:00,1.79115,1.7915,1.79065,1.7911,190400000.0
2008-09-15 20:56:00,1.7911,1.7911,1.7902,1.7903,193100000.0
2008-09-15 20:57:00,1.7903,1.7904,1.7897,1.78995,213200000.0
2008-09-15 20:58:00,1.79,1.7904,1.7895,1.79,433700005.0
2008-09-15 20:59:00,1.79,1.7906,1.78975,1.7901,146600000.0
2008-09-15 21:00:00,1.7901,1.7901,1.7891,1.7893,419900000.0
2008-09-15 21:01:00,1.7893,1.79065,1.78925,1.7903,267900000.0
2008-09-15 21:02:00,1.7903,1.79085,1.78975,1.79055,163800000.0
2008-09-15 21:03:00,1.79055,1.79105,1.79045,1.7909,129200000.0
2008-09-15 21:04:00,1.7909,1.791,1.7904,1.79075,96000000.0
2008-09-15 21:05:00,1.79075,1.79075,1.7905,1.7905,113400000.0
2008-09-15 21:06:00,1.7905,1.79065,1.78995,1.79065,536900000.0
2008-09-15 21:07:00,1.79065,1.7917,1.79055,1.791,441300003.0
2008-09-15 21:08:00,1.79095,1.7912,1.79055,1.7911,260500000.0
2008-09-15 21:09:00,1.7911,1.7912,1.7908,1.791,301800003.0
2008-09-15 21:10:00,1.791,1.79185,1.79095,1.7917,469500001.0
2008-09-15 21:11:00,1.7917,1.7922,1.7916,1.7922,597600002.0
2008-09-15 21:12:00,1.79225,1.7927,1.7917,1.79255,318099999.0
2008-09-15 21:13:00,1.79255,1.79275,1.7925,1.79275,374499998.0
2008-09-15 21:14:00,1.79275,1.7929,1.7926,1.7926,450799997.0
2008-09-15 21:15:00,1.7926,1.7929,1.7926,1.7927,322500000.0
2008-09-15 21:16:00,1.7927,1.7927,1.792,1.79245,289800000.0
2008-09-15 21:17:00,1.7923,1.79305,1.792,1.7928,268400000.0
2008-09-15 21:18:00,1.7928,1.7928,1.7926,1.7926,202400000.0
2008-09-15 21:19:00,1.7926,1.79325,1.79185,1.79185,255100001.0
2008-09-15 21:20:00,1.7919,1.79215,1.79175,1.79215,68800000.0
2008-09-15 21:21:00,1.79225,1.79275,1.7919,1.7919,170200000.0
2008-09-15 21:22:00,1.792,1.79245,1.7917,1.79235,272300004.0
2008-09-15 21:23:00,1.79235,1.79345,1.7923,1.79345,481000014.0
2008-09-15 21:24:00,1.7934,1.7954,1.793,1.7953,720299996.0
2008-09-15 21:25:00,1.79535,1.7957,1.7944,1.79455,292300001.0
2008-09-15 21:26:00,1.79455,1.7951,1.79365,1.79435,322200000.0
2008-09-15 21:27:00,1.79435,1.7956,1.7938,1.7956,586000005.0
2008-09-15 21:28:00,1.7956,1.79665,1.7953,1.7963,614400005.0
2008-09-15 21:29:00,1.7963,1.797,1.7959,1.796,501900001.0
2008-09-15 21:30:00,1.796,1.7961,1.7956,1.79595,326600000.0
2008-09-15 21:31:00,1.7959,1.796,1.79555,1.7958,268800000.0
2008-09-15 21:32:00,1.7958,1.7959,1.7955,1.79575,226700000.0
2008-09-15 21:33:00,1.79575,1.7961,1.79565,1.79595,158200000.0
2008-09-15 21:34:00,1.79595,1.7984,1.7959,1.7981,469000000.0
2008-09-15 21:35:00,1.7982,1.79905,1.7979,1.7981,293699999.0
2008-09-15 21:36:00,1.7981,1.7981,1.79685,1.7979,382900000.0
2008-09-15 21:37:00,1.79775,1.7993,1.7974,1.7993,445799997.0
2008-09-15 21:38:00,1.7993,1.7993,1.7979,1.7986,68000000.0
2008-09-15 21:39:00,1.7986,1.7988,1.79805,1.7986,383700000.0
2008-09-15 21:40:00,1.7986,1.7987,1.79745,1.7976,317299998.0
2008-09-15 21:41:00,1.79775,1.7989,1.79765,1.7989,379499998.0
2008-09-15 21:42:00,1.79905,1.79905,1.79845,1.79855,190600000.0
2008-09-15 21:43:00,1.7985,1.7994,1.7985,1.79915,179500000.0
2008-09-15 21:44:00,1.7991,1.79975,1.799,1.7996,363899999.0
2008-09-15 21:45:00,1.7997,1.7999,1.7997,1.79985,483400019.0
2008-09-15 21:46:00,1.7999,1.79995,1.79855,1.79915,286000009.0
2008-09-15 21:47:00,1.79915,1.79915,1.7988,1.7989,1008799979.0
2008-09-15 21:48:00,1.7989,1.7989,1.7982,1.79825,556100021.0
2008-09-15 21:49:00,1.7983,1.7983,1.79765,1.7978,116500000.0
2008-09-15 21:50:00,1.7978,1.79805,1.79755,1.79755,373200001.0
2008-09-15 21:51:00,1.7977,1.79805,1.7974,1.79795,361800002.0
2008-09-15 21:52:00,1.79795,1.7984,1.7972,1.7977,330900000.0
2008-09-15 21:53:00,1.7977,1.7979,1.7976,1.7977,449100000.0
2008-09-15 21:54:00,1.7979,1.7989,1.7979,1.79855,339500000.0
2008-09-15 21:55:00,1.79855,1.8002,1.79815,1.8002,142800000.0
2008-09-15 21:56:00,1.8002,1.8006,1.7997,1.80055,358900000.0
2008-09-15 21:57:00,1.80055,1.80145,1.80055,1.8014,347100002.0
2008-09-15 21:58:00,1.8014,1.8034,1.8014,1.8034,461100001.0
2008-09-15 21:59:00,1.8034,1.8034,1.80205,1.8021,329300000.0
2008-09-15 22:00:00,1.8019,1.8024,1.8019,1.8023,101600000.0
2008-09-15 22:01:00,1.8023,1.80305,1.8023,1.8029,164300000.0
2008-09-15 22:02:00,1.8029,1.803,1.8019,1.8023,598200001.0
2008-09-15 22:03:00,1.80215,1.8027,1.8021,1.8025,258200000.0
2008-09-15 22:04:00,1.8025,1.8025,1.8014,1.8014,450900010.0
2008-09-15 22:05:00,1.8014,1.8014,1.8004,1.8004,228000000.0
2008-09-15 22:06:00,1.80065,1.8016,1.80035,1.8011,266600000.0
2008-09-15 22:07:00,1.8011,1.8017,1.80065,1.80135,290400000.0
2008-09-15 22:08:00,1.80185,1.80245,1.80125,1.8017,153600000.0
2008-09-15 22:09:00,1.8018,1.80205,1.80165,1.80185,135500000.0
2008-09-15 22:10:00,1.802,1.8023,1.80125,1.8014,225800001.0
2008-09-15 22:11:00,1.8014,1.8014,1.80135,1.80135,121800000.0
2008-09-15 22:12:00,1.80135,1.8027,1.80135,1.8025,207700000.0
2008-09-15 22:13:00,1.8025,1.8027,1.80175,1.8019,258400000.0
2008-09-15 22:14:00,1.8019,1.80245,1.80155,1.80165,264700000.0
2008-09-15 22:15:00,1.80165,1.80255,1.80115,1.8015,311900000.0
2008-09-15 22:16:00,1.8015,1.8015,1.8005,1.8006,242600000.0
2008-09-15 22:17:00,1.80055,1.8008,1.8005,1.8006,46000000.0
2008-09-15 22:18:00,1.8007,1.8015,1.8007,1.8012,60300000.0
2008-09-15 22:19:00,1.8012,1.8012,1.80035,1.8004,139400000.0
2008-09-15 22:20:00,1.8004,1.8005,1.80025,1.8004,236800000.0
2008-09-15 22:21:00,1.8004,1.80065,1.7998,1.80065,402800000.0
2008-09-15 22:22:00,1.8008,1.8008,1.7997,1.7999,141900000.0
2008-09-15 22:23:00,1.79995,1.8004,1.799,1.7993,267800000.0
2008-09-15 22:24:00,1.7993,1.79975,1.7993,1.7995,93600001.0
2008-09-15 22:25:00,1.7995,1.7996,1.79845,1.7985,107400000.0
2008-09-15 22:26:00,1.79865,1.79865,1.7976,1.7976,279400000.0
2008-09-15 22:27:00,1.7976,1.7976,1.7965,1.79705,387700000.0
2008-09-15 22:28:00,1.797,1.79735,1.79675,1.797,166600000.0
2008-09-15 22:29:00,1.797,1.7974,1.79695,1.79695,61100000.0
2008-09-15 22:30:00,1.79695,1.79775,1.79675,1.79675,247400000.0
2008-09-15 22:31:00,1.79675,1.79785,1.79675,1.7977,123400000.0
2008-09-15 22:32:00,1.79775,1.7987,1.79765,1.79785,147300000.0
2008-09-15 22:33:00,1.7979,1.7982,1.79765,1.7979,271899997.0
2008-09-15 22:34:00,1.7979,1.798,1.7977,1.7979,94100000.0
2008-09-15 22:35:00,1.79785,1.79785,1.7976,1.7976,128600000.0
2008-09-15 22:36:00,1.7976,1.7976,1.7975,1.7976,70600000.0
2008-09-15 22:37:00,1.7976,1.79775,1.79735,1.7977,63800001.0
2008-09-15 22:38:00,1.7977,1.79795,1.7976,1.7976,22100000.0
2008-09-15 22:39:00,1.7977,1.7979,1.7976,1.7978,6000000.0
2008-09-15 22:40:00,1.7978,1.798,1.7975,1.7979,35300000.0
2008-09-15 22:41:00,1.7978,1.798,1.7978,1.798,13700000.0
2008-09-15 22:42:00,1.7979,1.798,1.7977,1.7977,73199998.0
2008-09-15 22:43:00,1.7977,1.7978,1.79725,1.7978,35400000.0
2008-09-15 22:44:00,1.7978,1.7978,1.7977,1.7978,10300000.0
2008-09-15 22:45:00,1.7978,1.7978,1.7978,1.7978,2000000.0
2008-09-15 22:46:00,1.7978,1.798,1.7978,1.7979,162600000.0
2008-09-15 22:47:00,1.7979,1.7979,1.7969,1.797,1956700015.0
2008-09-15 22:48:00,1.797,1.7971,1.79615,1.7966,88900000.0
2008-09-15 22:49:00,1.7966,1.79695,1.7966,1.79695,12700000.0
2008-09-15 22:50:00,1.79695,1.79725,1.7965,1.7969,86800000.0
2008-09-15 22:51:00,1.79685,1.79705,1.79685,1.7969,40500000.0
2008-09-15 22:52:00,1.7973,1.7974,1.79695,1.79715,37700000.0
2008-09-15 22:53:00,1.79715,1.798,1.79715,1.798,105800000.0
2008-09-15 22:54:00,1.798,1.798,1.7977,1.798,68800000.0
2008-09-15 22:55:00,1.798,1.798,1.798,1.798,10800000.0
2008-09-15 22:56:00,1.79805,1.7982,1.798,1.798,574500017.0
2008-09-15 22:57:00,1.798,1.7984,1.798,1.7982,839000019.0
2008-09-15 22:58:00,1.7982,1.8001,1.7982,1.7995,217900003.0
2008-09-15 22:59:00,1.7996,1.8001,1.79915,1.79945,88500000.0
2008-09-15 23:00:00,1.7995,1.7996,1.7995,1.7995,186700000.0
2008-09-15 23:01:00,1.79955,1.79975,1.7994,1.7995,401899998.0
2008-09-15 23:02:00,1.7996,1.80015,1.79955,1.8,276000000.0
2008-09-15 23:03:00,1.79995,1.8002,1.79995,1.80015,362900000.0
2008-09-15 23:04:00,1.80015,1.80025,1.8,1.80005,382600003.0
2008-09-15 23:05:00,1.8,1.80015,1.8,1.80015,401500005.0
2008-09-15 23:06:00,1.8002,1.80025,1.80015,1.80015,47000000.0
2008-09-15 23:07:00,1.7998,1.8007,1.7998,1.8006,413700001.0
2008-09-15 23:08:00,1.8005,1.8007,1.8005,1.8005,1770500037.0
2008-09-15 23:09:00,1.8005,1.8005,1.8005,1.8005,356400009.0
2008-09-15 23:10:00,1.8005,1.8007,1.8005,1.8005,904600020.0
2008-09-15 23:11:00,1.80029,1.80064,1.79987,1.80007,130000001.0
2008-09-15 23:12:00,1.80052,1.80058,1.80008,1.80036,47400000.0
2008-09-15 23:13:00,1.8006,1.8006,1.80006,1.80038,83900001.0
2008-09-15 23:14:00,1.8005,1.8005,1.8005,1.8005,864000015.0
2008-09-15 23:15:00,1.8005,1.8005,1.8005,1.8005,1036800018.0
2008-09-15 23:16:00,1.8008,1.8009,1.8002,1.8002,1816100033.0
2008-09-15 23:17:00,1.7999,1.8005,1.7992,1.7997,1816100033.0
2008-09-15 23:18:00,1.7997,1.7997,1.7997,1.7997,206800000.0
2008-09-15 23:19:00,1.7997,1.7997,1.79915,1.7997,78400000.0
2008-09-15 23:20:00,1.7997,1.7997,1.79895,1.799,70400000.0
2008-09-15 23:21:00,1.799,1.7997,1.79875,1.79885,188299998.0
2008-09-15 23:22:00,1.79885,1.7991,1.79885,1.7991,72700000.0
2008-09-15 23:23:00,1.7991,1.79925,1.799,1.7992,57800000.0
2008-09-15 23:24:00,1.7992,1.79925,1.7992,1.79925,5800000.0
2008-09-15 23:25:00,1.7993,1.79935,1.7993,1.79935,86200001.0
2008-09-15 23:26:00,1.7994,1.79945,1.7993,1.7993,60500000.0
2008-09-15 23:27:00,1.79935,1.79945,1.79935,1.79945,67500000.0
2008-09-15 23:28:00,1.7995,1.7996,1.7994,1.7996,21600000.0
2008-09-15 23:29:00,1.79955,1.79985,1.79955,1.7998,768600007.0
2008-09-15 23:30:00,1.7998,1.7999,1.7992,1.7998,1453500060.0
2008-09-15 23:31:00,1.7998,1.7998,1.7998,1.7998,194400009.0
2008-09-15 23:32:00,1.7998,1.7998,1.7998,1.7998,259200012.0
2008-09-15 23:33:00,1.79899,1.79953,1.79888,1.79931,124800000.0
2008-09-15 23:34:00,1.7998,1.8002,1.7998,1.8002,543700006.0
2008-09-15 23:35:00,1.8002,1.8002,1.7998,1.8,304700004.0
2008-09-15 23:36:00,1.8,1.80015,1.7999,1.8001,379100006.0
2008-09-15 23:37:00,1.79993,1.79993,1.79978,1.79978,9600000.0
2008-09-15 23:38:00,1.79989,1.80005,1.79973,1.79993,28800000.0
2008-09-15 23:39:00,1.8001,1.8001,1.7999,1.7999,153500002.0
2008-09-15 23:40:00,1.7999,1.8,1.7999,1.8,77800001.0
2008-09-15 23:41:00,1.79995,1.79995,1.79995,1.79995,2100000.0
2008-09-15 23:42:00,1.79995,1.79995,1.7994,1.7997,96200000.0
2008-09-15 23:43:00,1.7997,1.7999,1.7997,1.7997,188400000.0
2008-09-15 23:44:00,1.7997,1.79975,1.7997,1.7997,220300000.0
2008-09-15 23:45:00,1.7997,1.7997,1.7995,1.7997,231599994.0
2008-09-15 23:46:00,1.7997,1.7997,1.7995,1.7997,226399996.0
2008-09-15 23:47:00,1.7997,1.7997,1.7995,1.7997,134799998.0
2008-09-15 23:48:00,1.7995,1.7997,1.7993,1.7995,196799998.0
2008-09-15 23:49:00,1.7995,1.7995,1.79825,1.7995,150799999.0
2008-09-15 23:50:00,1.7993,1.7993,1.79855,1.7987,671600000.0
2008-09-15 23:51:00,1.7987,1.7987,1.7987,1.7987,54000000.0
2008-09-15 23:52:00,1.7987,1.7987,1.7987,1.7987,43200000.0
2008-09-15 23:53:00,1.7987,1.7987,1.7987,1.7987,10800000.0
2008-09-15 23:54:00,1.79863,1.79878,1.79842,1.79853,163000000.0
2008-09-15 23:55:00,1.7988,1.7989,1.79855,1.79855,55399999.0
2008-09-15 23:56:00,1.79865,1.79875,1.79865,1.7987,132900003.0
2008-09-15 23:57:00,1.7987,1.79885,1.7987,1.7988,214599999.0
2008-09-15 23:58:00,1.7988,1.8003,1.7988,1.7995,191000000.0
2008-09-15 23:59:00,1.7997,1.7997,1.79875,1.7989,551899998.0
2008-09-16 00:00:00,1.7989,1.7989,1.7978,1.7982,856199991.0
2008-09-16 00:01:00,1.7983,1.7994,1.7982,1.79905,1927399962.0
2008-09-16 00:02:00,1.79845,1.7986,1.79845,1.7986,260800001.0
2008-09-16 00:03:00,1.7986,1.79875,1.7985,1.79855,503500006.0
2008-09-16 00:04:00,1.79855,1.79925,1.79855,1.799,209999999.0
2008-09-16 00:05:00,1.799,1.79925,1.799,1.7991,1065400003.0
2008-09-16 00:06:00,1.7991,1.7996,1.79865,1.7994,243700007.0
2008-09-16 00:07:00,1.7995,1.80005,1.79915,1.7993,301200005.0
2008-09-16 00:08:00,1.7993,1.80065,1.7993,1.8006,318899996.0
2008-09-16 00:09:00,1.8005,1.80075,1.80045,1.8006,401499995.0
2008-09-16 00:10:00,1.80051,1.80051,1.79992,1.80019,127099999.0
2008-09-16 00:11:00,1.8006,1.8006,1.7994,1.7995,973299982.0
2008-09-16 00:12:00,1.79963,1.80005,1.79925,1.80005,101000001.0
2008-09-16 00:13:00,1.8,1.80035,1.8,1.8002,278900002.0
2008-09-16 00:14:00,1.80015,1.8002,1.8001,1.8001,160799996.0
2008-09-16 00:15:00,1.8001,1.8002,1.8001,1.8001,593800003.0
2008-09-16 00:16:00,1.8001,1.80035,1.8001,1.8001,81400001.0
2008-09-16 00:17:00,1.8001,1.8002,1.7999,1.7999,387599991.0
2008-09-16 00:18:00,1.7999,1.8002,1.7997,1.7997,716600002.0
2008-09-16 00:19:00,1.8,1.8,1.79935,1.7994,154000002.0
2008-09-16 00:20:00,1.7994,1.79975,1.7994,1.79975,15900000.0
2008-09-16 00:21:00,1.79985,1.79985,1.7998,1.7998,176800003.0
2008-09-16 00:22:00,1.7998,1.7998,1.7997,1.7997,142900001.0
2008-09-16 00:23:00,1.7997,1.7997,1.7997,1.7997,27000000.0
2008-09-16 00:24:00,1.7997,1.7997,1.7997,1.7997,432000000.0
2008-09-16 00:25:00,1.7997,1.7997,1.7997,1.7997,216000000.0
2008-09-16 00:26:00,1.7997,1.7997,1.7997,1.7997,216000010.0
2008-09-16 00:27:00,1.7997,1.7997,1.79905,1.7992,172800010.0
2008-09-16 00:28:00,1.7992,1.7992,1.7992,1.7992,97200006.0
2008-09-16 00:29:00,1.7992,1.7992,1.7992,1.7992,32400002.0
2008-09-16 00:30:00,1.7992,1.7992,1.7992,1.7992,162000010.0
2008-09-16 00:31:00,1.79885,1.79885,1.7985,1.7986,180500000.0
2008-09-16 00:32:00,1.7986,1.7986,1.7986,1.7986,10800000.0
2008-09-16 00:33:00,1.79813,1.79851,1.79813,1.79826,25900000.0
2008-09-16 00:34:00,1.7986,1.7986,1.7982,1.79835,147700000.0
2008-09-16 00:35:00,1.7983,1.7986,1.798,1.79815,70600000.0
2008-09-16 00:36:00,1.7982,1.7982,1.7974,1.7975,25200000.0
2008-09-16 00:37:00,1.7975,1.79795,1.7975,1.79795,111200000.0
2008-09-16 00:38:00,1.79795,1.79795,1.7976,1.7976,387599985.0
2008-09-16 00:39:00,1.7976,1.79785,1.7976,1.79785,915699967.0
2008-09-16 00:40:00,1.79745,1.7977,1.79745,1.7977,377100002.0
2008-09-16 00:41:00,1.7976,1.79785,1.7976,1.79785,52600001.0
2008-09-16 00:42:00,1.7978,1.79795,1.7978,1.79795,136800000.0
2008-09-16 00:43:00,1.79795,1.798,1.7979,1.7979,42800000.0
2008-09-16 00:44:00,1.7979,1.7979,1.7978,1.7978,693200003.0
2008-09-16 00:45:00,1.7978,1.79805,1.7978,1.7979,553600003.0
2008-09-16 00:46:00,1.7979,1.7979,1.79735,1.7975,210600000.0
2008-09-16 00:47:00,1.7975,1.79755,1.7975,1.7975,70900000.0
2008-09-16 00:48:00,1.7975,1.7976,1.7975,1.7975,817099982.0
2008-09-16 00:49:00,1.7975,1.7975,1.7971,1.7972,151199998.0
2008-09-16 00:50:00,1.7972,1.7972,1.7972,1.7972,205600000.0
2008-09-16 00:51:00,1.7972,1.7972,1.7972,1.7972,55600000.0
2008-09-16 00:52:00,1.7972,1.7972,1.7972,1.7972,16200000.0
2008-09-16 00:53:00,1.7972,1.7972,1.7972,1.7972,59400000.0
2008-09-16 00:54:00,1.7972,1.7972,1.7972,1.7972,5400000.0
2008-09-16 00:55:00,1.7972,1.7972,1.7972,1.7972,10800000.0
2008-09-16 00:56:00,1.7973,1.79765,1.79625,1.79625,74500000.0
2008-09-16 00:57:00,1.7972,1.7974,1.7966,1.7974,1400600039.0
2008-09-16 00:58:00,1.7974,1.7974,1.7962,1.7962,786800012.0
2008-09-16 00:59:00,1.7962,1.7962,1.79525,1.7954,538000013.0
2008-09-16 01:00:00,1.7954,1.7954,1.7935,1.7935,297600001.0
2008-09-16 01:01:00,1.7937,1.7945,1.7937,1.7944,305299999.0
2008-09-16 01:02:00,1.7944,1.79485,1.79395,1.7941,409800001.0
2008-09-16 01:03:00,1.7941,1.7944,1.7941,1.7944,160100004.0
2008-09-16 01:04:00,1.7944,1.7949,1.79395,1.7949,420599993.0
2008-09-16 01:05:00,1.7949,1.7957,1.7949,1.7957,56200000.0
2008-09-16 01:06:00,1.79595,1.7966,1.79595,1.7963,67000000.0
2008-09-16 01:07:00,1.7963,1.7963,1.79565,1.7958,151700000.0
2008-09-16 01:08:00,1.7958,1.7959,1.7958,1.7958,287000000.0
2008-09-16 01:09:00,1.7958,1.7958,1.7947,1.7949,243300000.0
2008-09-16 01:10:00,1.7949,1.7949,1.7944,1.7944,374799991.0
2008-09-16 01:11:00,1.7944,1.7944,1.7943,1.7943,401400000.0
2008-09-16 01:12:00,1.7943,1.7943,1.7943,1.7943,237600000.0
2008-09-16 01:13:00,1.7943,1.7943,1.79365,1.7938,454099998.0
2008-09-16 01:14:00,1.7938,1.7941,1.7938,1.7941,202700000.0
2008-09-16 01:15:00,1.7941,1.7941,1.794,1.79405,42300000.0
2008-09-16 01:16:00,1.794,1.79445,1.79395,1.7942,341400002.0
2008-09-16 01:17:00,1.7942,1.7943,1.7942,1.7943,187800000.0
2008-09-16 01:18:00,1.7939,1.7943,1.7939,1.7943,55600000.0
2008-09-16 01:19:00,1.7943,1.7943,1.7943,1.7943,86400000.0
2008-09-16 01:20:00,1.79425,1.79425,1.7942,1.7942,38500000.0
2008-09-16 01:21:00,1.7942,1.7942,1.7941,1.7941,66400000.0
2008-09-16 01:22:00,1.7941,1.79485,1.7941,1.79485,106399999.0
2008-09-16 01:23:00,1.7949,1.79515,1.7949,1.795,284100001.0
2008-09-16 01:24:00,1.795,1.795,1.795,1.795,255300000.0
2008-09-16 01:25:00,1.795,1.795,1.795,1.795,194400000.0
2008-09-16 01:26:00,1.795,1.795,1.795,1.795,64800000.0
2008-09-16 01:27:00,1.79415,1.79458,1.79372,1.79432,252400000.0
2008-09-16 01:28:00,1.79426,1.79439,1.79384,1.7941,176600000.0
2008-09-16 01:29:00,1.795,1.795,1.795,1.795,10800000.0
2008-09-16 01:30:00,1.795,1.79515,1.795,1.795,83500000.0
2008-09-16 01:31:00,1.795,1.795,1.795,1.795,44800001.0
2008-09-16 01:32:00,1.795,1.7957,1.795,1.79545,148000000.0
2008-09-16 01:33:00,1.7954,1.79625,1.7953,1.79615,228600000.0
2008-09-16 01:34:00,1.79615,1.7965,1.7961,1.7965,278400001.0
2008-09-16 01:35:00,1.79645,1.7967,1.79645,1.7967,61200000.0
2008-09-16 01:36:00,1.7967,1.79695,1.7967,1.7969,99099999.0
2008-09-16 01:37:00,1.79663,1.79694,1.79597,1.79597,261700000.0
2008-09-16 01:38:00,1.79632,1.7966,1.79597,1.79656,405399999.0
2008-09-16 01:39:00,1.79655,1.79672,1.79645,1.79658,317399996.0
2008-09-16 01:40:00,1.79669,1.79704,1.79646,1.79704,323099997.0
2008-09-16 01:41:00,1.7969,1.7969,1.7969,1.7969,43200000.0
2008-09-16 01:42:00,1.79605,1.79605,1.79544,1.79585,26000000.0
2008-09-16 01:43:00,1.79567,1.7959,1.79531,1.79531,35300000.0
2008-09-16 01:44:00,1.7957,1.79596,1.79564,1.79573,46500000.0
2008-09-16 01:45:00,1.79605,1.79605,1.79545,1.79545,29200000.0
2008-09-16 01:46:00,1.7955,1.796,1.7955,1.7958,318200000.0
2008-09-16 01:47:00,1.79575,1.7959,1.7957,1.7957,791799988.0
2008-09-16 01:48:00,1.7958,1.7958,1.7957,1.7957,881199973.0
2008-09-16 01:49:00,1.7957,1.7957,1.79525,1.7956,150599997.0
2008-09-16 01:50:00,1.7956,1.7956,1.7956,1.7956,5400000.0
2008-09-16 01:51:00,1.7956,1.7956,1.7956,1.7956,27000000.0
2008-09-16 01:52:00,1.7956,1.7956,1.7956,1.7956,21600000.0
2008-09-16 01:53:00,1.7956,1.7956,1.7952,1.7952,226800010.0
2008-09-16 01:54:00,1.7952,1.7952,1.79445,1.79465,631000020.0
2008-09-16 01:55:00,1.79465,1.7952,1.7946,1.7952,545800018.0
2008-09-16 01:56:00,1.7952,1.7952,1.7952,1.7952,59400002.0
2008-09-16 01:57:00,1.7952,1.7952,1.7952,1.7952,118800004.0
2008-09-16 01:58:00,1.79415,1.7947,1.7941,1.79445,213100003.0
2008-09-16 01:59:00,1.7944,1.7944,1.79425,1.7943,73100000.0
2008-09-16 02:00:00,1.79435,1.7944,1.7929,1.7929,284400000.0
2008-09-16 02:01:00,1.7929,1.7929,1.79115,1.7924,443900000.0
2008-09-16 02:02:00,1.7915,1.7918,1.7907,1.7908,522600003.0
2008-09-16 02:03:00,1.791,1.79155,1.79055,1.79095,255500000.0
2008-09-16 02:04:00,1.79095,1.7913,1.79095,1.7912,171800000.0
2008-09-16 02:05:00,1.7912,1.792,1.7911,1.7914,444500000.0
2008-09-16 02:06:00,1.7915,1.7919,1.79145,1.7919,153700000.0
2008-09-16 02:07:00,1.79185,1.7919,1.7917,1.7917,384899998.0
2008-09-16 02:08:00,1.7917,1.79205,1.7915,1.79175,201600001.0
2008-09-16 02:09:00,1.7917,1.7917,1.7913,1.7913,216200009.0
2008-09-16 02:10:00,1.7913,1.7914,1.79125,1.7913,86400000.0
2008-09-16 02:11:00,1.79135,1.79155,1.7912,1.79155,193199996.0
2008-09-16 02:12:00,1.7915,1.79185,1.7915,1.79185,3100000.0
2008-09-16 02:13:00,1.792,1.792,1.79125,1.79165,92400000.0
2008-09-16 02:14:00,1.79195,1.7921,1.79155,1.792,143199999.0
2008-09-16 02:15:00,1.7917,1.79195,1.79145,1.7918,65800000.0
2008-09-16 02:16:00,1.7917,1.792,1.79145,1.79145,25400000.0
2008-09-16 02:17:00,1.79195,1.7921,1.79145,1.7916,19200000.0
2008-09-16 02:18:00,1.7916,1.7916,1.7916,1.7916,37800000.0
2008-09-16 02:19:00,1.7916,1.7916,1.7908,1.7913,166400000.0
2008-09-16 02:20:00,1.79135,1.7915,1.79125,1.7913,191499999.0
2008-09-16 02:21:00,1.79125,1.7916,1.79125,1.79155,185900000.0
2008-09-16 02:22:00,1.79155,1.79265,1.79155,1.7923,582599999.0
2008-09-16 02:23:00,1.7923,1.7923,1.7922,1.7922,1544400039.0
2008-09-16 02:24:00,1.7923,1.7923,1.7923,1.7923,1544400039.0
2008-09-16 02:25:00,1.7923,1.793,1.7923,1.793,916100013.0
2008-09-16 02:26:00,1.79305,1.7931,1.79305,1.7931,35500000.0
2008-09-16 02:27:00,1.79305,1.79315,1.79295,1.79305,93400000.0
2008-09-16 02:28:00,1.7931,1.7937,1.7931,1.7937,67300000.0
2008-09-16 02:29:00,1.7937,1.7938,1.7935,1.7935,24900000.0
2008-09-16 02:30:00,1.7935,1.7935,1.79345,1.79345,97200000.0
2008-09-16 02:31:00,1.79345,1.7935,1.79315,1.79335,210000000.0
2008-09-16 02:32:00,1.79325,1.7935,1.79295,1.793,152100000.0
2008-09-16 02:33:00,1.793,1.793,1.79195,1.79235,72800000.0
2008-09-16 02:34:00,1.79215,1.79223,1.79192,1.7921,41400000.0
2008-09-16 02:35:00,1.793,1.793,1.79225,1.79235,81600000.0
2008-09-16 02:36:00,1.7924,1.7932,1.79235,1.79255,217200000.0
2008-09-16 02:37:00,1.7925,1.79285,1.7925,1.79285,58100000.0
2008-09-16 02:38:00,1.79285,1.7931,1.79285,1.793,47700000.0
2008-09-16 02:39:00,1.79295,1.79325,1.7929,1.79305,1582900030.0
2008-09-16 02:40:00,1.79295,1.7931,1.79295,1.79295,91000000.0
2008-09-16 02:41:00,1.793,1.7933,1.7929,1.7931,57500000.0
2008-09-16 02:42:00,1.7931,1.79315,1.79235,1.7925,1041400001.0
2008-09-16 02:43:00,1.79255,1.793,1.79165,1.792,641000007.0
2008-09-16 02:44:00,1.792,1.7921,1.79115,1.7916,356100002.0
2008-09-16 02:45:00,1.7912,1.79225,1.7912,1.79195,281800000.0
2008-09-16 02:46:00,1.79135,1.7915,1.7909,1.7914,475100010.0
2008-09-16 02:47:00,1.7913,1.7915,1.7911,1.7911,252900005.0
2008-09-16 02:48:00,1.7912,1.7915,1.7912,1.7914,160500000.0
2008-09-16 02:49:00,1.7914,1.7916,1.79125,1.7916,101900000.0
2008-09-16 02:50:00,1.7916,1.7918,1.7913,1.7916,41900000.0
2008-09-16 02:51:00,1.7916,1.792,1.79075,1.79075,133300000.0
2008-09-16 02:52:00,1.79095,1.7916,1.79075,1.7914,210400002.0
2008-09-16 02:53:00,1.7914,1.7914,1.79035,1.7906,110800000.0
2008-09-16 02:54:00,1.7906,1.79085,1.7903,1.7904,389800003.0
2008-09-16 02:55:00,1.7904,1.7904,1.7896,1.7896,1979700042.0
2008-09-16 02:56:00,1.7896,1.7901,1.7893,1.7901,50400000.0
2008-09-16 02:57:00,1.78965,1.78977,1.78936,1.78951,41300000.0
2008-09-16 02:58:00,1.7901,1.7915,1.79,1.791,69900000.0
2008-09-16 02:59:00,1.791,1.79165,1.791,1.79165,129899999.0
2008-09-16 03:00:00,1.79165,1.7933,1.79155,1.79315,212000001.0
2008-09-16 03:01:00,1.7932,1.79375,1.79285,1.79305,118800000.0
2008-09-16 03:02:00,1.7932,1.7953,1.7932,1.7943,428799998.0
2008-09-16 03:03:00,1.79445,1.79485,1.7942,1.79485,228700000.0
2008-09-16 03:04:00,1.79485,1.79485,1.79455,1.7946,867899993.0
2008-09-16 03:05:00,1.7946,1.7946,1.7931,1.79315,624099997.0
2008-09-16 03:06:00,1.7931,1.794,1.7931,1.79345,107200000.0
2008-09-16 03:07:00,1.7937,1.7943,1.79355,1.794,81600000.0
2008-09-16 03:08:00,1.7936,1.7943,1.7936,1.7943,83500000.0
2008-09-16 03:09:00,1.7943,1.7946,1.7943,1.79455,85600000.0
2008-09-16 03:10:00,1.79455,1.7946,1.7941,1.7944,139700000.0
2008-09-16 03:11:00,1.7944,1.7944,1.7936,1.7936,269100002.0
2008-09-16 03:12:00,1.7936,1.7936,1.7931,1.7933,267400002.0
2008-09-16 03:13:00,1.7933,1.7933,1.7926,1.7931,228500001.0
2008-09-16 03:14:00,1.7931,1.7931,1.7931,1.7931,21600000.0
2008-09-16 03:15:00,1.7931,1.7931,1.7929,1.793,129600000.0
2008-09-16 03:16:00,1.79295,1.7931,1.79255,1.79255,34600000.0
2008-09-16 03:17:00,1.79255,1.79325,1.79255,1.79315,119400000.0
2008-09-16 03:18:00,1.79315,1.79325,1.793,1.793,90000000.0
2008-09-16 03:19:00,1.793,1.7932,1.793,1.7931,225300005.0
2008-09-16 03:20:00,1.7931,1.7931,1.7931,1.7931,97200006.0
2008-09-16 03:21:00,1.7931,1.7932,1.79285,1.7931,6200000.0
2008-09-16 03:22:00,1.7933,1.7936,1.79285,1.7936,47100000.0
2008-09-16 03:23:00,1.7936,1.7936,1.7936,1.7936,17600000.0
2008-09-16 03:24:00,1.7932,1.7934,1.7932,1.7934,42200000.0
2008-09-16 03:25:00,1.7934,1.7935,1.7934,1.7934,38200000.0
2008-09-16 03:26:00,1.7934,1.7934,1.7934,1.7934,26000000.0
2008-09-16 03:27:00,1.79319,1.79324,1.79313,1.79324,32600000.0
2008-09-16 03:28:00,1.7934,1.7936,1.7934,1.7934,101800000.0
2008-09-16 03:29:00,1.7936,1.7936,1.7934,1.7934,31200000.0
2008-09-16 03:30:00,1.7934,1.7935,1.7934,1.7935,19300000.0
2008-09-16 03:31:00,1.7934,1.7935,1.7934,1.79345,13800000.0
2008-09-16 03:32:00,1.7934,1.79445,1.7934,1.7939,116500000.0
2008-09-16 03:33:00,1.7939,1.79415,1.7939,1.7941,61900000.0
2008-09-16 03:34:00,1.7941,1.7958,1.7939,1.7958,318300005.0
2008-09-16 03:35:00,1.7958,1.79605,1.7958,1.79585,308500000.0
2008-09-16 03:36:00,1.79585,1.79615,1.79585,1.79615,61500000.0
2008-09-16 03:37:00,1.79615,1.7965,1.79615,1.7962,64800000.0
2008-09-16 03:38:00,1.79655,1.79665,1.7963,1.7963,21900000.0
2008-09-16 03:39:00,1.7964,1.7968,1.7964,1.79665,69200000.0
2008-09-16 03:40:00,1.79665,1.79665,1.79595,1.7961,246900001.0
2008-09-16 03:41:00,1.7961,1.7961,1.795,1.7956,704400004.0
2008-09-16 03:42:00,1.7956,1.7956,1.7949,1.7949,594200001.0
2008-09-16 03:43:00,1.79475,1.79545,1.79475,1.79505,867899987.0
2008-09-16 03:44:00,1.79505,1.79545,1.7949,1.79545,166300000.0
2008-09-16 03:45:00,1.7954,1.7954,1.79525,1.79525,31200000.0
2008-09-16 03:46:00,1.79525,1.7955,1.79525,1.7955,21100000.0
2008-09-16 03:47:00,1.7955,1.796,1.7954,1.79585,96500000.0
2008-09-16 03:48:00,1.7959,1.79645,1.7959,1.7961,138899999.0
2008-09-16 03:49:00,1.7964,1.797,1.7961,1.797,131899999.0
2008-09-16 03:50:00,1.7971,1.79785,1.7969,1.7976,206100000.0
2008-09-16 03:51:00,1.7976,1.7979,1.797,1.79715,122900000.0
2008-09-16 03:52:00,1.79725,1.79725,1.79715,1.7972,16500000.0
2008-09-16 03:53:00,1.7972,1.7972,1.7964,1.79705,44900000.0
2008-09-16 03:54:00,1.7971,1.79725,1.79655,1.79715,147000000.0
2008-09-16 03:55:00,1.79725,1.79755,1.79705,1.79725,75000000.0
2008-09-16 03:56:00,1.79725,1.79725,1.79715,1.79715,54400000.0
2008-09-16 03:57:00,1.79715,1.7974,1.79715,1.7974,99200000.0
2008-09-16 03:58:00,1.79725,1.79755,1.79705,1.7972,339600000.0
2008-09-16 03:59:00,1.7972,1.7973,1.7972,1.7973,70600000.0
2008-09-16 04:00:00,1.7973,1.7973,1.79645,1.79665,131100000.0
2008-09-16 04:01:00,1.79655,1.79675,1.79635,1.79635,155500000.0
2008-09-16 04:02:00,1.79655,1.79665,1.79645,1.79645,143100000.0
2008-09-16 04:03:00,1.7965,1.79655,1.79645,1.79655,68600000.0
2008-09-16 04:04:00,1.7965,1.7966,1.7964,1.79645,258100011.0
2008-09-16 04:05:00,1.79645,1.79705,1.79645,1.7969,162000000.0
2008-09-16 04:06:00,1.79685,1.797,1.79685,1.797,37000000.0
2008-09-16 04:07:00,1.79705,1.7971,1.7966,1.79675,272500006.0
2008-09-16 04:08:00,1.7967,1.7967,1.7966,1.7967,1663200042.0
2008-09-16 04:09:00,1.7967,1.7967,1.7967,1.7967,1663200042.0
2008-09-16 04:10:00,1.7966,1.7966,1.7958,1.7962,123200003.0
2008-09-16 04:11:00,1.7965,1.7965,1.79525,1.7954,123200003.0
2008-09-16 04:12:00,1.7954,1.79545,1.7951,1.7951,51100000.0
2008-09-16 04:13:00,1.7951,1.7951,1.7946,1.7951,112000000.0
2008-09-16 04:14:00,1.7951,1.7951,1.7951,1.7951,32400000.0
2008-09-16 04:15:00,1.7951,1.7951,1.7945,1.79455,87400000.0
2008-09-16 04:16:00,1.79455,1.79455,1.7936,1.7937,50500000.0
2008-09-16 04:17:00,1.7937,1.7937,1.7937,1.7937,86400000.0
2008-09-16 04:18:00,1.7937,1.7938,1.7934,1.7938,185600000.0
2008-09-16 04:19:00,1.7939,1.7939,1.7939,1.7939,3200000.0
2008-09-16 04:20:00,1.794,1.7942,1.794,1.7942,6400000.0
2008-09-16 04:21:00,1.7942,1.79445,1.7942,1.7943,27300000.0
2008-09-16 04:22:00,1.7942,1.7942,1.7942,1.7942,3200000.0
2008-09-16 04:23:00,1.7943,1.79435,1.7943,1.7943,9600000.0
2008-09-16 04:24:00,1.79445,1.79445,1.79445,1.79445,3200000.0
2008-09-16 04:25:00,1.7944,1.7944,1.7943,1.7943,38800000.0
2008-09-16 04:26:00,1.7943,1.79455,1.7943,1.79455,122600000.0
2008-09-16 04:27:00,1.79455,1.79495,1.79455,1.79495,56500000.0
2008-09-16 04:28:00,1.7949,1.7949,1.7945,1.7945,78900000.0
2008-09-16 04:29:00,1.7944,1.7944,1.7939,1.7941,98800000.0
2008-09-16 04:30:00,1.7939,1.7942,1.7938,1.7942,63100000.0
2008-09-16 04:31:00,1.7942,1.7943,1.7942,1.7943,27800000.0
2008-09-16 04:32:00,1.7943,1.7943,1.7938,1.7941,110700000.0
2008-09-16 04:33:00,1.7941,1.7941,1.7941,1.7941,34500000.0
2008-09-16 04:34:00,1.7941,1.79425,1.7941,1.7942,36100000.0
2008-09-16 04:35:00,1.7942,1.79425,1.7942,1.7942,30700000.0
2008-09-16 04:36:00,1.79425,1.79425,1.7942,1.7942,106700000.0
2008-09-16 04:37:00,1.79425,1.79505,1.7942,1.79505,119400000.0
2008-09-16 04:38:00,1.79505,1.79515,1.79505,1.79515,32000000.0
2008-09-16 04:39:00,1.7946,1.79508,1.79452,1.79452,145200000.0
2008-09-16 04:40:00,1.7953,1.7953,1.7953,1.7953,9600000.0
2008-09-16 04:41:00,1.7953,1.7953,1.7953,1.7953,25200000.0
2008-09-16 04:42:00,1.7953,1.79575,1.7953,1.7956,751100010.0
2008-09-16 04:43:00,1.79565,1.7964,1.7953,1.796,900599998.0
2008-09-16 04:44:00,1.796,1.796,1.796,1.796,100400000.0
2008-09-16 04:45:00,1.79548,1.7955,1.79496,1.79541,193200000.0
2008-09-16 04:46:00,1.79574,1.79577,1.79511,1.79542,128400000.0
2008-09-16 04:47:00,1.796,1.796,1.796,1.796,10800000.0
2008-09-16 04:48:00,1.79565,1.79595,1.79565,1.7959,27300000.0
2008-09-16 04:49:00,1.79585,1.79585,1.7958,1.7958,99300006.0
2008-09-16 04:50:00,1.7958,1.7958,1.7956,1.7958,636400006.0
2008-09-16 04:51:00,1.7958,1.7958,1.79505,1.7952,1773000038.0
2008-09-16 04:52:00,1.7952,1.79525,1.7948,1.79525,112700000.0
2008-09-16 04:53:00,1.79485,1.79505,1.79485,1.79505,6400000.0
2008-09-16 04:54:00,1.79482,1.79501,1.79482,1.79501,160600000.0
2008-09-16 04:55:00,1.79505,1.79505,1.79481,1.79487,204600000.0
2008-09-16 04:56:00,1.79505,1.79505,1.79505,1.79505,38400000.0
2008-09-16 04:57:00,1.79486,1.79489,1.79486,1.79489,48000000.0
2008-09-16 04:58:00,1.795,1.795,1.795,1.795,3700000.0
2008-09-16 04:59:00,1.7949,1.79495,1.79465,1.79465,139699999.0
2008-09-16 05:00:00,1.79495,1.7951,1.79455,1.79475,27700000.0
2008-09-16 05:01:00,1.79475,1.7954,1.79475,1.79515,108100000.0
2008-09-16 05:02:00,1.79525,1.79525,1.79525,1.79525,3200000.0
2008-09-16 05:03:00,1.79515,1.79515,1.79515,1.79515,3200000.0
2008-09-16 05:04:00,1.7951,1.79515,1.79505,1.79515,61300000.0
2008-09-16 05:05:00,1.79525,1.79525,1.7951,1.79515,105600002.0
2008-09-16 05:06:00,1.79515,1.79515,1.7948,1.7948,139000000.0
2008-09-16 05:07:00,1.7948,1.7948,1.7946,1.7946,238600000.0
2008-09-16 05:08:00,1.7946,1.7946,1.7946,1.7946,123000000.0
2008-09-16 05:09:00,1.7946,1.7946,1.7942,1.7945,105199999.0
2008-09-16 05:10:00,1.7946,1.7946,1.79425,1.7946,121800000.0
2008-09-16 05:11:00,1.7946,1.7946,1.7946,1.7946,36600000.0
2008-09-16 05:12:00,1.7947,1.79495,1.7946,1.79495,121199999.0
2008-09-16 05:13:00,1.795,1.795,1.7949,1.79495,64200000.0
2008-09-16 05:14:00,1.79495,1.79495,1.7949,1.7949,32000000.0
2008-09-16 05:15:00,1.7949,1.7949,1.7943,1.79485,129300000.0
2008-09-16 05:16:00,1.7949,1.79506,1.79452,1.79453,260000002.0
2008-09-16 05:17:00,1.7949,1.79495,1.79475,1.7949,43200000.0
2008-09-16 05:18:00,1.79495,1.79495,1.79395,1.79395,258300000.0
2008-09-16 05:19:00,1.7934,1.7936,1.79325,1.7936,34800000.0
2008-09-16 05:20:00,1.7936,1.7936,1.7932,1.7934,122200000.0
2008-09-16 05:21:00,1.7934,1.7937,1.7933,1.7934,96000000.0
2008-09-16 05:22:00,1.7934,1.7934,1.7934,1.7934,25600000.0
2008-09-16 05:23:00,1.79355,1.794,1.79355,1.7937,54600000.0
2008-09-16 05:24:00,1.7937,1.7937,1.7934,1.79345,101000000.0
2008-09-16 05:25:00,1.7934,1.7935,1.7929,1.7929,400300000.0
2008-09-16 05:26:00,1.79295,1.79295,1.7929,1.7929,188900000.0
2008-09-16 05:27:00,1.7929,1.7929,1.7916,1.79195,276400000.0
2008-09-16 05:28:00,1.7918,1.79255,1.7918,1.7923,144400000.0
2008-09-16 05:29:00,1.7924,1.7937,1.7923,1.79345,149600000.0
2008-09-16 05:30:00,1.7935,1.7935,1.79295,1.793,114700000.0
2008-09-16 05:31:00,1.793,1.793,1.79295,1.79295,96100000.0
2008-09-16 05:32:00,1.79295,1.7934,1.79265,1.793,253800000.0
2008-09-16 05:33:00,1.793,1.793,1.79175,1.79195,141800000.0
2008-09-16 05:34:00,1.7918,1.7919,1.7918,1.7918,62400000.0
2008-09-16 05:35:00,1.7918,1.7922,1.79155,1.7918,419400012.0
2008-09-16 05:36:00,1.7918,1.79215,1.7918,1.79205,64300000.0
2008-09-16 05:37:00,1.792,1.7922,1.7916,1.792,1534599999.0
2008-09-16 05:38:00,1.792,1.792,1.792,1.792,411399994.0
2008-09-16 05:39:00,1.792,1.792,1.792,1.792,324000000.0
2008-09-16 05:40:00,1.792,1.792,1.7911,1.7913,333499996.0
2008-09-16 05:41:00,1.79135,1.79155,1.79135,1.79155,24600000.0
2008-09-16 05:42:00,1.7915,1.79155,1.7915,1.79155,7500000.0
2008-09-16 05:43:00,1.7915,1.79155,1.7915,1.79155,7500000.0
2008-09-16 05:44:00,1.7916,1.792,1.7916,1.7917,55600000.0
2008-09-16 05:45:00,1.792,1.7921,1.7916,1.7921,25600000.0
2008-09-16 05:46:00,1.7921,1.7921,1.7921,1.7921,6400000.0
2008-09-16 05:47:00,1.79151,1.79212,1.7915,1.79212,192600006.0
2008-09-16 05:48:00,1.7919,1.7919,1.7918,1.7919,9600000.0
2008-09-16 05:49:00,1.7919,1.7919,1.79175,1.79175,8500000.0
2008-09-16 05:50:00,1.7919,1.7919,1.7919,1.7919,6400000.0
2008-09-16 05:51:00,1.7919,1.79235,1.79165,1.79235,81200000.0
2008-09-16 05:52:00,1.79245,1.79275,1.792,1.79205,64800000.0
2008-09-16 05:53:00,1.7917,1.7917,1.7916,1.7916,6400000.0
2008-09-16 05:54:00,1.7917,1.792,1.7916,1.7916,12800000.0
2008-09-16 05:55:00,1.7918,1.7918,1.7918,1.7918,3200000.0
2008-09-16 05:56:00,1.7917,1.7917,1.7917,1.7917,3200000.0
2008-09-16 05:57:00,1.79165,1.79173,1.79144,1.79173,277600000.0
2008-09-16 05:58:00,1.7917,1.7917,1.7911,1.7911,126900000.0
2008-09-16 05:59:00,1.7911,1.7911,1.7901,1.7903,41100000.0
2008-09-16 06:00:00,1.78995,1.78995,1.7896,1.7899,21400000.0
2008-09-16 06:01:00,1.7898,1.7929,1.7898,1.7929,68500001.0
2008-09-16 06:02:00,1.7925,1.7925,1.79065,1.7917,70400000.0
2008-09-16 06:03:00,1.79135,1.7917,1.79115,1.79125,66700000.0
2008-09-16 06:04:00,1.79155,1.79205,1.7913,1.79205,61600001.0
2008-09-16 06:05:00,1.79205,1.7924,1.7915,1.79215,167400000.0
2008-09-16 06:06:00,1.79195,1.79245,1.79175,1.79245,111300000.0
2008-09-16 06:07:00,1.79245,1.79245,1.79245,1.79245,1600000.0
2008-09-16 06:08:00,1.79245,1.79245,1.7919,1.7921,186200000.0
2008-09-16 06:09:00,1.7921,1.7923,1.79175,1.79195,93800002.0
2008-09-16 06:10:00,1.7919,1.7922,1.7919,1.79195,74200000.0
2008-09-16 06:11:00,1.79195,1.79195,1.7919,1.7919,122000000.0
2008-09-16 06:12:00,1.79195,1.79255,1.7919,1.7921,134199999.0
2008-09-16 06:13:00,1.7921,1.79235,1.792,1.7923,83700001.0
2008-09-16 06:14:00,1.79235,1.79235,1.7921,1.7921,538699992.0
2008-09-16 06:15:00,1.7921,1.79235,1.7921,1.79235,130100000.0
2008-09-16 06:16:00,1.79235,1.7929,1.7923,1.7929,138100000.0
2008-09-16 06:17:00,1.7929,1.79295,1.7926,1.7926,37500000.0
2008-09-16 06:18:00,1.79275,1.79295,1.79275,1.79285,17300000.0
2008-09-16 06:19:00,1.79285,1.79345,1.79285,1.79345,86000000.0
2008-09-16 06:20:00,1.79345,1.79345,1.79245,1.7926,186800000.0
2008-09-16 06:21:00,1.7926,1.79275,1.79255,1.79275,30500000.0
2008-09-16 06:22:00,1.7927,1.7927,1.7918,1.7918,486899993.0
2008-09-16 06:23:00,1.7919,1.79255,1.7919,1.7922,36400000.0
2008-09-16 06:24:00,1.7921,1.7921,1.7919,1.7919,15000000.0
2008-09-16 06:25:00,1.7918,1.7924,1.7918,1.7924,29000000.0
2008-09-16 06:26:00,1.79229,1.79239,1.79177,1.79182,16800000.0
2008-09-16 06:27:00,1.79255,1.79305,1.79255,1.7927,82700000.0
2008-09-16 06:28:00,1.7929,1.793,1.7926,1.7927,30000000.0
2008-09-16 06:29:00,1.7927,1.79305,1.7927,1.79305,18300000.0
2008-09-16 06:30:00,1.7929,1.7943,1.7929,1.7938,112100000.0
2008-09-16 06:31:00,1.7938,1.79445,1.79245,1.7942,318400008.0
2008-09-16 06:32:00,1.7942,1.79425,1.794,1.7942,98300000.0
2008-09-16 06:33:00,1.7942,1.79425,1.7936,1.7937,109600000.0
2008-09-16 06:34:00,1.7937,1.7938,1.7937,1.7938,6400000.0
2008-09-16 06:35:00,1.7939,1.79395,1.7939,1.7939,188300001.0
2008-09-16 06:36:00,1.7939,1.79495,1.7939,1.7949,244100000.0
2008-09-16 06:37:00,1.7949,1.79535,1.7949,1.79535,237400000.0
2008-09-16 06:38:00,1.79495,1.7959,1.79495,1.7957,165700000.0
2008-09-16 06:39:00,1.7957,1.7957,1.79515,1.79515,80400000.0
2008-09-16 06:40:00,1.7957,1.7957,1.79465,1.7949,289600000.0
2008-09-16 06:41:00,1.79495,1.79495,1.7949,1.7949,131800001.0
2008-09-16 06:42:00,1.79495,1.795,1.7942,1.7942,136900000.0
2008-09-16 06:43:00,1.7942,1.7942,1.7936,1.7937,212900000.0
2008-09-16 06:44:00,1.7937,1.7938,1.7936,1.7936,84400000.0
2008-09-16 06:45:00,1.7936,1.7941,1.79345,1.7936,207100003.0
2008-09-16 06:46:00,1.7936,1.7936,1.7936,1.7936,178200011.0
2008-09-16 06:47:00,1.7936,1.79405,1.7936,1.794,258400000.0
2008-09-16 06:48:00,1.794,1.794,1.794,1.794,48600000.0
2008-09-16 06:49:00,1.794,1.794,1.794,1.794,86400000.0
2008-09-16 06:50:00,1.794,1.794,1.794,1.794,216000000.0
2008-09-16 06:51:00,1.794,1.794,1.794,1.794,16200000.0
2008-09-16 06:52:00,1.794,1.794,1.794,1.794,81000000.0
2008-09-16 06:53:00,1.794,1.794,1.794,1.794,97200000.0
2008-09-16 06:54:00,1.794,1.794,1.794,1.794,84600000.0
2008-09-16 06:55:00,1.794,1.794,1.794,1.794,32400000.0
2008-09-16 06:56:00,1.794,1.794,1.794,1.794,59400000.0
2008-09-16 06:57:00,1.794,1.794,1.794,1.794,54000000.0
2008-09-16 06:58:00,1.794,1.794,1.794,1.794,108000000.0
2008-09-16 06:59:00,1.794,1.794,1.794,1.794,86400000.0
2008-09-16 07:00:00,1.794,1.794,1.794,1.794,41000000.0
2008-09-16 07:01:00,1.794,1.7944,1.794,1.7944,144900000.0
2008-09-16 07:02:00,1.7944,1.79455,1.79385,1.79385,217400000.0
2008-09-16 07:03:00,1.794,1.794,1.7934,1.7939,250000000.0
2008-09-16 07:04:00,1.7939,1.7939,1.79325,1.7934,406000001.0
2008-09-16 07:05:00,1.7934,1.7934,1.79305,1.79335,37600000.0
2008-09-16 07:06:00,1.7934,1.7937,1.79325,1.7934,32500000.0
2008-09-16 07:07:00,1.7934,1.7934,1.7934,1.7934,229600000.0
2008-09-16 07:08:00,1.7934,1.7934,1.793,1.793,264300000.0
2008-09-16 07:09:00,1.7928,1.7928,1.7928,1.7928,27400001.0
2008-09-16 07:10:00,1.79244,1.79269,1.79224,1.79247,274000000.0
2008-09-16 07:11:00,1.7925,1.79272,1.79221,1.79248,180600000.0
2008-09-16 07:12:00,1.7928,1.79295,1.7928,1.79295,29000000.0
2008-09-16 07:13:00,1.79259,1.79273,1.79223,1.79271,296599998.0
2008-09-16 07:14:00,1.79263,1.79263,1.7923,1.79247,32400000.0
2008-09-16 07:15:00,1.79295,1.79295,1.79295,1.79295,43200000.0
2008-09-16 07:16:00,1.79295,1.793,1.7928,1.793,153500005.0
2008-09-16 07:17:00,1.79262,1.79272,1.79221,1.79239,449999999.0
2008-09-16 07:18:00,1.7928,1.793,1.7928,1.7928,246000010.0
2008-09-16 07:19:00,1.793,1.79325,1.7928,1.79295,256500004.0
2008-09-16 07:20:00,1.793,1.79355,1.79295,1.7935,99100000.0
2008-09-16 07:21:00,1.79345,1.79365,1.7934,1.79365,90000000.0
2008-09-16 07:22:00,1.7937,1.7939,1.7933,1.7937,262199999.0
2008-09-16 07:23:00,1.7937,1.7937,1.7937,1.7937,88500001.0
2008-09-16 07:24:00,1.7937,1.7938,1.7937,1.79375,117499999.0
2008-09-16 07:25:00,1.7937,1.7939,1.7937,1.7939,85800001.0
2008-09-16 07:26:00,1.79335,1.7936,1.79319,1.79349,204600000.0
2008-09-16 07:27:00,1.794,1.79435,1.794,1.79435,112700000.0
2008-09-16 07:28:00,1.7944,1.79445,1.7943,1.7943,306299999.0
2008-09-16 07:29:00,1.7943,1.7943,1.7943,1.7943,567399987.0
2008-09-16 07:30:00,1.79435,1.79475,1.79435,1.79465,30300000.0
2008-09-16 07:31:00,1.79485,1.795,1.79485,1.795,41000000.0
2008-09-16 07:32:00,1.795,1.7954,1.795,1.79525,91600001.0
2008-09-16 07:33:00,1.79525,1.79565,1.79525,1.79565,47000000.0
2008-09-16 07:34:00,1.79565,1.7961,1.7956,1.7961,85100000.0
2008-09-16 07:35:00,1.7961,1.79685,1.7961,1.7965,110200000.0
2008-09-16 07:36:00,1.7966,1.79695,1.79625,1.7966,71500000.0
2008-09-16 07:37:00,1.7966,1.7966,1.7956,1.7956,88400000.0
2008-09-16 07:38:00,1.7958,1.7961,1.7956,1.7961,71400000.0
2008-09-16 07:39:00,1.796,1.7963,1.796,1.7963,93200000.0
2008-09-16 07:40:00,1.79635,1.79635,1.7962,1.7962,51500000.0
2008-09-16 07:41:00,1.7963,1.7967,1.7963,1.7965,132600000.0
2008-09-16 07:42:00,1.7965,1.79665,1.7963,1.7966,175100000.0
2008-09-16 07:43:00,1.7966,1.7966,1.7966,1.7966,40900000.0
2008-09-16 07:44:00,1.7966,1.7966,1.7966,1.7966,10800000.0
2008-09-16 07:45:00,1.7966,1.797,1.7966,1.797,118700000.0
2008-09-16 07:46:00,1.7971,1.79725,1.797,1.79725,34200000.0
2008-09-16 07:47:00,1.79725,1.7976,1.79725,1.7975,118500000.0
2008-09-16 07:48:00,1.79745,1.79745,1.79725,1.79725,26500000.0
2008-09-16 07:49:00,1.79725,1.7975,1.797,1.797,56800000.0
2008-09-16 07:50:00,1.797,1.7975,1.79615,1.7966,136400000.0
2008-09-16 07:51:00,1.79615,1.79615,1.7948,1.79495,279400000.0
2008-09-16 07:52:00,1.79495,1.7954,1.79495,1.79525,91600000.0
2008-09-16 07:53:00,1.7954,1.79545,1.79515,1.79515,99800000.0
2008-09-16 07:54:00,1.79515,1.79515,1.795,1.7951,314100006.0
2008-09-16 07:55:00,1.7951,1.7954,1.7951,1.7954,104500000.0
2008-09-16 07:56:00,1.7954,1.7959,1.79535,1.7958,328800000.0
2008-09-16 07:57:00,1.7958,1.79585,1.7958,1.7958,130400000.0
2008-09-16 07:58:00,1.7958,1.796,1.7958,1.7958,213800000.0
2008-09-16 07:59:00,1.7958,1.7965,1.7958,1.7965,163900000.0
2008-09-16 08:00:00,1.7966,1.7976,1.7966,1.79755,208100001.0
2008-09-16 08:01:00,1.79755,1.7979,1.79755,1.7979,305600002.0
2008-09-16 08:02:00,1.7978,1.7987,1.7978,1.7985,346699999.0
2008-09-16 08:03:00,1.79875,1.79945,1.7986,1.79925,402700003.0
2008-09-16 08:04:00,1.79925,1.79945,1.7981,1.7983,989899988.0
2008-09-16 08:05:00,1.79845,1.7987,1.79805,1.79845,236500000.0
2008-09-16 08:06:00,1.79845,1.7985,1.79845,1.79845,162700000.0
2008-09-16 08:07:00,1.79845,1.79905,1.79845,1.79895,173900000.0
2008-09-16 08:08:00,1.7989,1.7989,1.7989,1.7989,37799999.0
2008-09-16 08:09:00,1.7989,1.7989,1.7986,1.7986,79299999.0
2008-09-16 08:10:00,1.7989,1.7989,1.7976,1.7977,240099999.0
2008-09-16 08:11:00,1.7977,1.7978,1.7975,1.7975,347000000.0
2008-09-16 08:12:00,1.7976,1.7976,1.7971,1.79715,222699999.0
2008-09-16 08:13:00,1.7971,1.7971,1.7965,1.7965,253900000.0
2008-09-16 08:14:00,1.7966,1.79695,1.7962,1.7963,304300000.0
2008-09-16 08:15:00,1.7963,1.7963,1.7954,1.7954,608499995.0
2008-09-16 08:16:00,1.7954,1.7961,1.7954,1.7961,308200001.0
2008-09-16 08:17:00,1.7961,1.79635,1.79605,1.7963,433500002.0
2008-09-16 08:18:00,1.7962,1.7966,1.7962,1.79655,520700014.0
2008-09-16 08:19:00,1.7966,1.7968,1.7966,1.7968,49100000.0
2008-09-16 08:20:00,1.7968,1.79685,1.7956,1.7959,387100013.0
2008-09-16 08:21:00,1.7959,1.7963,1.7958,1.7963,246199999.0
2008-09-16 08:22:00,1.7963,1.79655,1.7963,1.79655,605399999.0
2008-09-16 08:23:00,1.7966,1.797,1.7965,1.797,613800003.0
2008-09-16 08:24:00,1.797,1.797,1.7969,1.797,1542300064.0
2008-09-16 08:25:00,1.7969,1.7969,1.7967,1.7967,464100015.0
2008-09-16 08:26:00,1.7967,1.7981,1.7967,1.7981,475100012.0
2008-09-16 08:27:00,1.7981,1.7989,1.79735,1.7976,679100001.0
2008-09-16 08:28:00,1.7976,1.7976,1.79725,1.79745,1180799994.0
2008-09-16 08:29:00,1.79735,1.79735,1.79615,1.79615,212600000.0
2008-09-16 08:30:00,1.79615,1.7965,1.7958,1.7959,593200000.0
2008-09-16 08:31:00,1.7962,1.7968,1.79595,1.79595,279500000.0
2008-09-16 08:32:00,1.7959,1.79665,1.7959,1.7965,380300000.0
2008-09-16 08:33:00,1.7965,1.7966,1.7964,1.7965,171700000.0
2008-09-16 08:34:00,1.7965,1.79665,1.7963,1.79645,235500000.0
2008-09-16 08:35:00,1.79645,1.7966,1.7957,1.796,515500009.0
2008-09-16 08:36:00,1.7961,1.79665,1.7959,1.79655,696200000.0
2008-09-16 08:37:00,1.7966,1.7974,1.7965,1.7974,271000000.0
2008-09-16 08:38:00,1.7976,1.79785,1.7972,1.7976,570300000.0
2008-09-16 08:39:00,1.7976,1.7976,1.79655,1.7969,554700009.0
2008-09-16 08:40:00,1.7969,1.797,1.79535,1.7955,817100000.0
2008-09-16 08:41:00,1.7954,1.79575,1.79505,1.7957,1202800032.0
2008-09-16 08:42:00,1.79565,1.7961,1.7956,1.7961,319199998.0
2008-09-16 08:43:00,1.796,1.79605,1.7958,1.79595,207400000.0
2008-09-16 08:44:00,1.79595,1.79605,1.7959,1.79595,437699996.0
2008-09-16 08:45:00,1.7959,1.7959,1.7956,1.7956,365400000.0
2008-09-16 08:46:00,1.7954,1.7958,1.7954,1.7958,365400000.0
2008-09-16 08:47:00,1.7958,1.79595,1.7956,1.7956,706399999.0
2008-09-16 08:48:00,1.7956,1.7957,1.7956,1.7957,720000000.0
2008-09-16 08:49:00,1.79565,1.79585,1.79565,1.7957,162600000.0
2008-09-16 08:50:00,1.7957,1.7959,1.7954,1.7955,739799998.0
2008-09-16 08:51:00,1.79555,1.7956,1.79495,1.79515,1057400001.0
2008-09-16 08:52:00,1.7952,1.7952,1.7937,1.7941,767200000.0
2008-09-16 08:53:00,1.7941,1.7949,1.7941,1.79485,1758699998.0
2008-09-16 08:54:00,1.79485,1.7955,1.79475,1.79545,660400005.0
2008-09-16 08:55:00,1.79545,1.79555,1.7953,1.7954,298600001.0
2008-09-16 08:56:00,1.7954,1.7958,1.7954,1.7955,591099993.0
2008-09-16 08:57:00,1.7955,1.7955,1.7946,1.7948,789899999.0
2008-09-16 08:58:00,1.7948,1.7948,1.79395,1.7947,959199999.0
2008-09-16 08:59:00,1.7947,1.7957,1.7946,1.7956,1257700002.0
2008-09-16 09:00:00,1.7956,1.7956,1.794,1.79405,795300000.0
2008-09-16 09:01:00,1.794,1.7947,1.7933,1.7947,797999999.0
2008-09-16 09:02:00,1.7947,1.7955,1.7946,1.7955,677999999.0
2008-09-16 09:03:00,1.7955,1.7955,1.79365,1.79435,999005398.0
2008-09-16 09:04:00,1.79415,1.7946,1.7937,1.7946,1116200005.0
2008-09-16 09:05:00,1.79455,1.7951,1.79425,1.79425,404800000.0
2008-09-16 09:06:00,1.79425,1.7946,1.79425,1.7945,601300000.0
2008-09-16 09:07:00,1.7945,1.7948,1.7945,1.79475,326800000.0
2008-09-16 09:08:00,1.7947,1.7951,1.79455,1.7948,541400002.0
2008-09-16 09:09:00,1.7948,1.7955,1.7947,1.7952,650900000.0
2008-09-16 09:10:00,1.7952,1.7955,1.7946,1.795,698099999.0
2008-09-16 09:11:00,1.795,1.7953,1.79465,1.7949,975599999.0
2008-09-16 09:12:00,1.7949,1.7949,1.7933,1.7937,759399999.0
2008-09-16 09:13:00,1.7937,1.794,1.7937,1.7938,669100001.0
2008-09-16 09:14:00,1.7938,1.79435,1.7938,1.7942,973900000.0
2008-09-16 09:15:00,1.7942,1.7945,1.79355,1.79435,606199999.0
2008-09-16 09:16:00,1.79435,1.79495,1.79425,1.7947,448100000.0
2008-09-16 09:17:00,1.7947,1.79475,1.7943,1.79435,274100000.0
2008-09-16 09:18:00,1.79435,1.79435,1.7932,1.79325,633999999.0
2008-09-16 09:19:00,1.79325,1.79375,1.79245,1.7931,981400006.0
2008-09-16 09:20:00,1.7931,1.7935,1.7919,1.7923,880200000.0
2008-09-16 09:21:00,1.79235,1.79315,1.7919,1.7929,526799998.0
2008-09-16 09:22:00,1.7928,1.7931,1.7922,1.7931,1033700008.0
2008-09-16 09:23:00,1.7927,1.7929,1.7927,1.7928,1110900008.0
2008-09-16 09:24:00,1.7927,1.7931,1.7922,1.7931,1110900008.0
2008-09-16 09:25:00,1.79325,1.7941,1.79315,1.7939,1110900008.0
2008-09-16 09:26:00,1.7939,1.79405,1.7932,1.7937,533800003.0
2008-09-16 09:27:00,1.7937,1.79375,1.7936,1.7936,690400000.0
2008-09-16 09:28:00,1.7936,1.7943,1.7935,1.7939,1500300000.0
2008-09-16 09:29:00,1.7937,1.7937,1.7928,1.7928,1146099990.0
2008-09-16 09:30:00,1.7929,1.7929,1.7916,1.79235,572800003.0
2008-09-16 09:31:00,1.79235,1.79285,1.7923,1.7928,1233600021.0
2008-09-16 09:32:00,1.7928,1.7933,1.7928,1.7933,1094500003.0
2008-09-16 09:33:00,1.7933,1.7934,1.79255,1.7927,2029500026.0
2008-09-16 09:34:00,1.7927,1.7927,1.7918,1.792,905700018.0
2008-09-16 09:35:00,1.792,1.7921,1.79135,1.7916,387600000.0
2008-09-16 09:36:00,1.7916,1.7916,1.79015,1.7906,936399997.0
2008-09-16 09:37:00,1.7906,1.791,1.7901,1.7907,683500001.0
2008-09-16 09:38:00,1.7907,1.7918,1.79065,1.7912,354800000.0
2008-09-16 09:39:00,1.7912,1.7919,1.79095,1.7918,706099997.0
2008-09-16 09:40:00,1.79185,1.79315,1.7918,1.79315,781499997.0
2008-09-16 09:41:00,1.79315,1.79325,1.7928,1.7929,1062099994.0
2008-09-16 09:42:00,1.7929,1.7953,1.7929,1.7953,1306299997.0
2008-09-16 09:43:00,1.7954,1.79595,1.7954,1.7957,896799997.0
2008-09-16 09:44:00,1.79575,1.79575,1.7946,1.79485,517599997.0
2008-09-16 09:45:00,1.79485,1.795,1.7938,1.7939,747400000.0
2008-09-16 09:46:00,1.7939,1.7943,1.7935,1.7941,428900000.0
2008-09-16 09:47:00,1.7942,1.7947,1.794,1.7946,548099998.0
2008-09-16 09:48:00,1.7946,1.7946,1.79385,1.7942,642200002.0
2008-09-16 09:49:00,1.7942,1.79425,1.7938,1.7941,673499999.0
2008-09-16 09:50:00,1.7941,1.7944,1.7937,1.7937,945200004.0
2008-09-16 09:51:00,1.7938,1.7938,1.7931,1.7935,363400000.0
2008-09-16 09:52:00,1.7935,1.79445,1.7935,1.79445,1197500007.0
2008-09-16 09:53:00,1.79445,1.79445,1.7936,1.7936,779700002.0
2008-09-16 09:54:00,1.7936,1.7936,1.79275,1.7932,446700002.0
2008-09-16 09:55:00,1.7932,1.79325,1.793,1.79305,903199999.0
2008-09-16 09:56:00,1.79305,1.79315,1.79285,1.793,741599999.0
2008-09-16 09:57:00,1.793,1.79325,1.7928,1.7932,794000013.0
2008-09-16 09:58:00,1.7932,1.7932,1.79245,1.7927,1526800034.0
2008-09-16 09:59:00,1.7927,1.7932,1.79255,1.793,842799999.0
2008-09-16 10:00:00,1.793,1.793,1.79255,1.79255,605000000.0
2008-09-16 10:01:00,1.7926,1.7928,1.79205,1.7925,964800001.0
2008-09-16 10:02:00,1.7925,1.7929,1.79205,1.7925,732599999.0
2008-09-16 10:03:00,1.79245,1.79245,1.7923,1.7923,617500000.0
2008-09-16 10:04:00,1.7923,1.7926,1.7923,1.7923,850500012.0
2008-09-16 10:05:00,1.79235,1.7928,1.7923,1.7926,575899995.0
2008-09-16 10:06:00,1.79255,1.7926,1.7924,1.7924,675299996.0
2008-09-16 10:07:00,1.7924,1.7926,1.7923,1.7925,429900000.0
2008-09-16 10:08:00,1.7925,1.79325,1.7923,1.79325,711800000.0
2008-09-16 10:09:00,1.7932,1.794,1.7932,1.794,751999998.0
2008-09-16 10:10:00,1.79415,1.79495,1.7941,1.7946,631600001.0
2008-09-16 10:11:00,1.7946,1.79625,1.79455,1.7962,974700005.0
2008-09-16 10:12:00,1.7962,1.79625,1.79545,1.79555,1192899996.0
2008-09-16 10:13:00,1.7955,1.79585,1.79535,1.79565,952799999.0
2008-09-16 10:14:00,1.79565,1.79565,1.79505,1.79505,1634399985.0
2008-09-16 10:15:00,1.79505,1.7956,1.79505,1.7953,873199999.0
2008-09-16 10:16:00,1.7953,1.7955,1.7953,1.7954,939899996.0
2008-09-16 10:17:00,1.7954,1.796,1.79515,1.7959,1205600006.0
2008-09-16 10:18:00,1.79595,1.7966,1.7959,1.7966,682500001.0
2008-09-16 10:19:00,1.7966,1.7966,1.79595,1.7962,684899974.0
2008-09-16 10:20:00,1.7962,1.7962,1.7957,1.7959,658100004.0
2008-09-16 10:21:00,1.7957,1.7957,1.79495,1.7953,558200003.0
2008-09-16 10:22:00,1.79525,1.7954,1.7952,1.7953,471400001.0
2008-09-16 10:23:00,1.7953,1.7953,1.7949,1.79505,511200002.0
2008-09-16 10:24:00,1.79505,1.7953,1.79475,1.7949,955200003.0
2008-09-16 10:25:00,1.7949,1.795,1.79475,1.7948,694000002.0
2008-09-16 10:26:00,1.7948,1.795,1.79475,1.79495,1301800000.0
2008-09-16 10:27:00,1.79495,1.7951,1.7944,1.7951,507700001.0
2008-09-16 10:28:00,1.7951,1.79525,1.79405,1.7948,736300007.0
2008-09-16 10:29:00,1.7949,1.79515,1.79385,1.79385,618399999.0
2008-09-16 10:30:00,1.7941,1.79565,1.7933,1.7937,465800000.0
2008-09-16 10:31:00,1.7935,1.79365,1.7924,1.7925,1224799998.0
2008-09-16 10:32:00,1.7925,1.7927,1.79185,1.7927,742700001.0
2008-09-16 10:33:00,1.7927,1.7927,1.7922,1.7924,811399998.0
2008-09-16 10:34:00,1.7924,1.7927,1.79235,1.7926,1178900000.0
2008-09-16 10:35:00,1.7926,1.79305,1.7926,1.79305,909400008.0
2008-09-16 10:36:00,1.79305,1.7937,1.79305,1.7937,257700000.0
2008-09-16 10:37:00,1.7937,1.7939,1.79285,1.79285,526999999.0
2008-09-16 10:38:00,1.793,1.793,1.79175,1.7919,1238800006.0
2008-09-16 10:39:00,1.7919,1.7919,1.7911,1.7917,625199999.0
2008-09-16 10:40:00,1.7917,1.79205,1.7911,1.7912,692100000.0
2008-09-16 10:41:00,1.7912,1.7912,1.79085,1.791,1235100003.0
2008-09-16 10:42:00,1.7909,1.79145,1.79085,1.79145,661200001.0
2008-09-16 10:43:00,1.79155,1.7917,1.79055,1.7913,1231400003.0
2008-09-16 10:44:00,1.7913,1.7926,1.7913,1.7919,670299998.0
2008-09-16 10:45:00,1.7919,1.79225,1.7917,1.7919,638400004.0
2008-09-16 10:46:00,1.79185,1.79235,1.79145,1.7923,826900000.0
2008-09-16 10:47:00,1.7921,1.7927,1.7919,1.7926,787100005.0
2008-09-16 10:48:00,1.7926,1.79315,1.7926,1.793,462500000.0
2008-09-16 10:49:00,1.793,1.793,1.79245,1.7928,680999992.0
2008-09-16 10:50:00,1.7928,1.7931,1.7928,1.79295,311499998.0
2008-09-16 10:51:00,1.79295,1.7934,1.79285,1.79295,379100000.0
2008-09-16 10:52:00,1.79295,1.79295,1.7924,1.7924,606100002.0
2008-09-16 10:53:00,1.7924,1.79265,1.7923,1.7925,759899997.0
2008-09-16 10:54:00,1.7925,1.79255,1.7921,1.7922,630600002.0
2008-09-16 10:55:00,1.7922,1.7923,1.7921,1.7923,758100007.0
2008-09-16 10:56:00,1.7923,1.7923,1.79175,1.7918,848900001.0
2008-09-16 10:57:00,1.7919,1.79215,1.79175,1.7918,342000001.0
2008-09-16 10:58:00,1.7918,1.792,1.7917,1.7918,238999999.0
2008-09-16 10:59:00,1.7918,1.79305,1.7918,1.7929,843799996.0
2008-09-16 11:00:00,1.79295,1.7948,1.79275,1.79465,743999999.0
2008-09-16 11:01:00,1.79465,1.7949,1.7935,1.7936,899499999.0
2008-09-16 11:02:00,1.79375,1.79405,1.7934,1.794,621600002.0
2008-09-16 11:03:00,1.794,1.794,1.7937,1.7939,572600002.0
2008-09-16 11:04:00,1.7939,1.7939,1.7935,1.7937,689000003.0
2008-09-16 11:05:00,1.7937,1.7938,1.7934,1.7936,951400004.0
2008-09-16 11:06:00,1.7936,1.7938,1.7934,1.7936,915500001.0
2008-09-16 11:07:00,1.7937,1.79465,1.7937,1.7946,553900002.0
2008-09-16 11:08:00,1.7946,1.7946,1.7942,1.7942,562800006.0
2008-09-16 11:09:00,1.7943,1.7943,1.79345,1.7939,1540799951.0
2008-09-16 11:10:00,1.7939,1.7939,1.7931,1.7931,403999998.0
2008-09-16 11:11:00,1.7931,1.79315,1.7924,1.79265,524900000.0
2008-09-16 11:12:00,1.79265,1.79265,1.7912,1.7912,1292000019.0
2008-09-16 11:13:00,1.79115,1.7916,1.7907,1.7916,784100005.0
2008-09-16 11:14:00,1.79165,1.79205,1.7916,1.7919,479999999.0
2008-09-16 11:15:00,1.79185,1.7919,1.7911,1.7919,660200004.0
2008-09-16 11:16:00,1.7919,1.79205,1.78975,1.7903,1396000011.0
2008-09-16 11:17:00,1.7903,1.79145,1.7903,1.7914,688899995.0
2008-09-16 11:18:00,1.7915,1.79275,1.79095,1.7926,1206300021.0
2008-09-16 11:19:00,1.7926,1.7928,1.7923,1.7927,1096799993.0
2008-09-16 11:20:00,1.7927,1.7927,1.792,1.7921,872199995.0
2008-09-16 11:21:00,1.7921,1.79345,1.7921,1.79345,553400001.0
2008-09-16 11:22:00,1.79345,1.79415,1.7931,1.7934,804700000.0
2008-09-16 11:23:00,1.7934,1.79375,1.79295,1.7936,546300002.0
2008-09-16 11:24:00,1.7936,1.79415,1.79335,1.7934,1136199996.0
2008-09-16 11:25:00,1.7934,1.7935,1.7928,1.7928,446500007.0
2008-09-16 11:26:00,1.79285,1.79325,1.7928,1.7932,350400001.0
2008-09-16 11:27:00,1.7932,1.7933,1.7928,1.7931,1058900003.0
2008-09-16 11:28:00,1.7932,1.7934,1.79285,1.7931,184700001.0
2008-09-16 11:29:00,1.79305,1.79305,1.7919,1.7919,464099997.0
2008-09-16 11:30:00,1.7921,1.7921,1.7902,1.7911,955800002.0
2008-09-16 11:31:00,1.7911,1.79165,1.791,1.79155,799899998.0
2008-09-16 11:32:00,1.7915,1.7918,1.7914,1.7918,991600019.0
2008-09-16 11:33:00,1.7919,1.7927,1.79155,1.79235,975699996.0
2008-09-16 11:34:00,1.79235,1.79265,1.7914,1.792,672399999.0
2008-09-16 11:35:00,1.792,1.7922,1.79155,1.7922,586000001.0
2008-09-16 11:36:00,1.7922,1.7922,1.792,1.7921,639000004.0
2008-09-16 11:37:00,1.7921,1.79235,1.7919,1.792,1684499987.0
2008-09-16 11:38:00,1.7918,1.792,1.7912,1.7916,580599998.0
2008-09-16 11:39:00,1.7916,1.7919,1.7916,1.7918,441200001.0
2008-09-16 11:40:00,1.7918,1.7918,1.7908,1.7908,909739999.0
2008-09-16 11:41:00,1.7908,1.7908,1.78845,1.7886,927700001.0
2008-09-16 11:42:00,1.7886,1.7898,1.7879,1.7892,1034600005.0
2008-09-16 11:43:00,1.7892,1.7902,1.78795,1.7886,1023400000.0
2008-09-16 11:44:00,1.7884,1.7886,1.78805,1.7883,997600005.0
2008-09-16 11:45:00,1.7883,1.7883,1.78675,1.7869,1240800001.0
2008-09-16 11:46:00,1.7869,1.7875,1.786,1.7867,685527000.0
2008-09-16 11:47:00,1.7867,1.7867,1.7859,1.7862,704200001.0
2008-09-16 11:48:00,1.7862,1.787,1.78555,1.78685,855900002.0
2008-09-16 11:49:00,1.7869,1.7871,1.7859,1.7862,1115400008.0
2008-09-16 11:50:00,1.7862,1.7873,1.7862,1.7866,595100000.0
2008-09-16 11:51:00,1.7866,1.7866,1.786,1.78645,826700003.0
2008-09-16 11:52:00,1.78645,1.7866,1.7857,1.7857,652100000.0
2008-09-16 11:53:00,1.78565,1.78565,1.78475,1.78475,817500001.0
2008-09-16 11:54:00,1.7848,1.785,1.7842,1.78455,936000000.0
2008-09-16 11:55:00,1.7845,1.785,1.78415,1.785,541000000.0
2008-09-16 11:56:00,1.785,1.78535,1.7847,1.7847,1179799985.0
2008-09-16 11:57:00,1.7847,1.7847,1.7843,1.7845,992800018.0
2008-09-16 11:58:00,1.7845,1.7845,1.7832,1.7834,1652700052.0
2008-09-16 11:59:00,1.7837,1.7837,1.78185,1.7828,813800002.0
2008-09-16 12:00:00,1.7828,1.7829,1.7821,1.78285,762000000.0
2008-09-16 12:01:00,1.7827,1.7839,1.7827,1.7838,793100000.0
2008-09-16 12:02:00,1.7838,1.7843,1.7838,1.7842,891300000.0
2008-09-16 12:03:00,1.7842,1.7847,1.784,1.7846,426000001.0
2008-09-16 12:04:00,1.78465,1.78475,1.7842,1.7844,538300000.0
2008-09-16 12:05:00,1.7844,1.7848,1.7843,1.7847,388700001.0
2008-09-16 12:06:00,1.7847,1.78475,1.78415,1.7843,448700009.0
2008-09-16 12:07:00,1.7843,1.7844,1.7833,1.78425,1539200000.0
2008-09-16 12:08:00,1.7842,1.78465,1.7842,1.78465,1330400027.0
2008-09-16 12:09:00,1.7847,1.7861,1.78465,1.7858,631600001.0
2008-09-16 12:10:00,1.7859,1.7859,1.7847,1.7848,599200005.0
2008-09-16 12:11:00,1.7848,1.7848,1.7839,1.78415,465099999.0
2008-09-16 12:12:00,1.78415,1.78415,1.7835,1.78365,964800002.0
2008-09-16 12:13:00,1.78355,1.7838,1.7827,1.78305,1181700024.0
2008-09-16 12:14:00,1.78305,1.78315,1.78215,1.7825,1072500002.0
2008-09-16 12:15:00,1.7825,1.7828,1.78225,1.7828,911900002.0
2008-09-16 12:16:00,1.7828,1.7838,1.7828,1.7836,1133400010.0
2008-09-16 12:17:00,1.7836,1.7836,1.7821,1.7825,1066000003.0
2008-09-16 12:18:00,1.7825,1.7827,1.78235,1.7827,1058400005.0
2008-09-16 12:19:00,1.7827,1.78345,1.78255,1.7834,1078500001.0
2008-09-16 12:20:00,1.7836,1.7842,1.7836,1.7841,712600025.0
2008-09-16 12:21:00,1.78435,1.7845,1.7839,1.7839,848100014.0
2008-09-16 12:22:00,1.78395,1.7846,1.78385,1.78385,784800000.0
2008-09-16 12:23:00,1.78395,1.78415,1.7832,1.7838,1595600038.0
2008-09-16 12:24:00,1.7839,1.7848,1.7839,1.7847,562800000.0
2008-09-16 12:25:00,1.7847,1.7848,1.7834,1.78385,728600001.0
2008-09-16 12:26:00,1.78385,1.7842,1.783,1.7831,391900000.0
2008-09-16 12:27:00,1.7831,1.78345,1.7827,1.7827,897900000.0
2008-09-16 12:28:00,1.7827,1.7827,1.78135,1.78245,1440600010.0
2008-09-16 12:29:00,1.78245,1.78275,1.782,1.7821,1076999997.0
2008-09-16 12:30:00,1.7821,1.7827,1.782,1.78265,995999986.0
2008-09-16 12:31:00,1.7826,1.78355,1.7826,1.7832,938700001.0
2008-09-16 12:32:00,1.7832,1.78425,1.7832,1.7838,808399997.0
2008-09-16 12:33:00,1.78375,1.7838,1.78295,1.7835,843400004.0
2008-09-16 12:34:00,1.7835,1.78435,1.78345,1.7835,470800000.0
2008-09-16 12:35:00,1.7835,1.78405,1.7833,1.7837,395999999.0
2008-09-16 12:36:00,1.7837,1.7837,1.7831,1.7832,411200000.0
2008-09-16 12:37:00,1.78325,1.78365,1.7832,1.7833,885099989.0
2008-09-16 12:38:00,1.7833,1.78345,1.7833,1.7834,287000000.0
2008-09-16 12:39:00,1.78345,1.78485,1.78345,1.7846,487500001.0
2008-09-16 12:40:00,1.7846,1.7851,1.7846,1.7847,366400000.0
2008-09-16 12:41:00,1.7847,1.7848,1.7843,1.78455,299200000.0
2008-09-16 12:42:00,1.7845,1.7845,1.7842,1.78435,252500000.0
2008-09-16 12:43:00,1.78445,1.78475,1.78445,1.78465,142100000.0
2008-09-16 12:44:00,1.78465,1.78465,1.78315,1.78345,555600001.0
2008-09-16 12:45:00,1.7835,1.78445,1.78325,1.78445,1271100000.0
2008-09-16 12:46:00,1.7845,1.7845,1.784,1.7843,440500001.0
2008-09-16 12:47:00,1.7843,1.7844,1.78325,1.78325,760100000.0
2008-09-16 12:48:00,1.7834,1.7838,1.7833,1.78375,449900002.0
2008-09-16 12:49:00,1.7837,1.78455,1.7837,1.7845,797600001.0
2008-09-16 12:50:00,1.7845,1.78455,1.7841,1.7841,649099999.0
2008-09-16 12:51:00,1.78415,1.7849,1.7839,1.78485,521800000.0
2008-09-16 12:52:00,1.78485,1.78485,1.7837,1.7839,279400000.0
2008-09-16 12:53:00,1.7839,1.7841,1.78385,1.7839,484200001.0
2008-09-16 12:54:00,1.7838,1.7839,1.7824,1.7825,553900002.0
2008-09-16 12:55:00,1.7825,1.7827,1.7817,1.7822,283300001.0
2008-09-16 12:56:00,1.7822,1.78245,1.7817,1.78205,269900000.0
2008-09-16 12:57:00,1.7821,1.78225,1.78105,1.78215,547600000.0
2008-09-16 12:58:00,1.78215,1.78215,1.7814,1.78175,1796399978.0
2008-09-16 12:59:00,1.7818,1.7819,1.7805,1.7807,257900000.0
2008-09-16 13:00:00,1.7808,1.7808,1.7803,1.7807,257900000.0
2008-09-16 13:01:00,1.7807,1.7807,1.77955,1.77985,327800000.0
2008-09-16 13:02:00,1.77985,1.7801,1.77955,1.7801,184700000.0
2008-09-16 13:03:00,1.7801,1.78045,1.7801,1.7801,554500004.0
2008-09-16 13:04:00,1.7801,1.7805,1.78,1.7805,380200000.0
2008-09-16 13:05:00,1.7805,1.7817,1.7805,1.78145,1902500003.0
2008-09-16 13:06:00,1.78145,1.78145,1.781,1.781,786700001.0
2008-09-16 13:07:00,1.781,1.7815,1.781,1.7811,1031200000.0
2008-09-16 13:08:00,1.7811,1.7811,1.78035,1.7804,436600000.0
2008-09-16 13:09:00,1.7804,1.78055,1.7802,1.7804,134600000.0
2008-09-16 13:10:00,1.78055,1.78055,1.7804,1.7804,480599998.0
2008-09-16 13:11:00,1.7804,1.78055,1.7797,1.78,781800000.0
2008-09-16 13:12:00,1.78,1.78,1.77935,1.77985,1105599997.0
2008-09-16 13:13:00,1.7799,1.78015,1.7799,1.7801,684200004.0
2008-09-16 13:14:00,1.7801,1.78125,1.7801,1.78105,1159099999.0
2008-09-16 13:15:00,1.78105,1.7814,1.78095,1.7811,733900003.0
2008-09-16 13:16:00,1.7812,1.7826,1.7812,1.7821,829200002.0
2008-09-16 13:17:00,1.7821,1.78235,1.7814,1.7816,868600018.0
2008-09-16 13:18:00,1.7816,1.7821,1.7813,1.7814,780200009.0
2008-09-16 13:19:00,1.7814,1.7815,1.7814,1.7815,335400007.0
2008-09-16 13:20:00,1.7815,1.7815,1.78125,1.7813,223000000.0
2008-09-16 13:21:00,1.7813,1.7819,1.7813,1.7815,705200004.0
2008-09-16 13:22:00,1.7815,1.7815,1.7807,1.7808,998600010.0
2008-09-16 13:23:00,1.7806,1.78125,1.78055,1.78085,672400000.0
2008-09-16 13:24:00,1.78085,1.78135,1.78,1.7802,1393499993.0
2008-09-16 13:25:00,1.78025,1.78025,1.77905,1.77905,1066499999.0
2008-09-16 13:26:00,1.77925,1.7794,1.7784,1.779,1069400006.0
2008-09-16 13:27:00,1.779,1.7791,1.7782,1.77845,775700000.0
2008-09-16 13:28:00,1.7784,1.77855,1.77785,1.7783,514900000.0
2008-09-16 13:29:00,1.7783,1.7802,1.7781,1.78,1253200000.0
2008-09-16 13:30:00,1.7799,1.78275,1.7799,1.78275,673900001.0
2008-09-16 13:31:00,1.78275,1.7834,1.78195,1.7825,972400006.0
2008-09-16 13:32:00,1.7825,1.7826,1.7817,1.782,613500005.0
2008-09-16 13:33:00,1.782,1.7821,1.78035,1.7812,696399999.0
2008-09-16 13:34:00,1.7812,1.7816,1.7812,1.7815,216600000.0
2008-09-16 13:35:00,1.7815,1.7817,1.78075,1.7812,778000012.0
2008-09-16 13:36:00,1.7812,1.78235,1.78115,1.78235,694400002.0
2008-09-16 13:37:00,1.7824,1.78285,1.7822,1.7828,409200000.0
2008-09-16 13:38:00,1.78275,1.7844,1.78275,1.7844,588300000.0
2008-09-16 13:39:00,1.7845,1.7859,1.7845,1.78575,614600000.0
2008-09-16 13:40:00,1.78575,1.7871,1.78575,1.7859,997400001.0
2008-09-16 13:41:00,1.7859,1.786,1.7858,1.78595,966102702.0
2008-09-16 13:42:00,1.78595,1.78685,1.78595,1.7863,856600004.0
2008-09-16 13:43:00,1.7863,1.7867,1.7863,1.7865,590500003.0
2008-09-16 13:44:00,1.78645,1.7865,1.7854,1.7854,782000000.0
2008-09-16 13:45:00,1.7854,1.7856,1.7848,1.7856,936299999.0
2008-09-16 13:46:00,1.7856,1.78595,1.7854,1.7857,767000001.0
2008-09-16 13:47:00,1.7857,1.7857,1.785,1.785,404000000.0
2008-09-16 13:48:00,1.7851,1.7855,1.785,1.7855,473799996.0
2008-09-16 13:49:00,1.7855,1.7867,1.7854,1.7862,896800002.0
2008-09-16 13:50:00,1.7863,1.7865,1.7861,1.7863,332100000.0
2008-09-16 13:51:00,1.7863,1.7865,1.7862,1.7862,196400000.0
2008-09-16 13:52:00,1.7862,1.7862,1.786,1.7862,369900000.0
2008-09-16 13:53:00,1.786,1.78665,1.786,1.78665,374900000.0
2008-09-16 13:54:00,1.78665,1.7877,1.7865,1.7874,668500000.0
2008-09-16 13:55:00,1.7874,1.7875,1.7872,1.7875,184600001.0
2008-09-16 13:56:00,1.7875,1.7881,1.78745,1.7881,354100000.0
2008-09-16 13:57:00,1.7881,1.7882,1.78655,1.78675,1034099994.0
2008-09-16 13:58:00,1.7869,1.7869,1.7863,1.7865,218700000.0
2008-09-16 13:59:00,1.7866,1.78695,1.7863,1.7865,483800000.0
2008-09-16 14:00:00,1.7865,1.78755,1.7864,1.7875,1790600003.0
2008-09-16 14:01:00,1.7875,1.7876,1.78715,1.7874,941000008.0
2008-09-16 14:02:00,1.7874,1.7878,1.7874,1.7876,787500001.0
2008-09-16 14:03:00,1.7876,1.7878,1.7875,1.7878,733499999.0
2008-09-16 14:04:00,1.7878,1.788,1.78765,1.7877,348700000.0
2008-09-16 14:05:00,1.7877,1.7883,1.7877,1.7883,418899999.0
2008-09-16 14:06:00,1.7882,1.7885,1.788,1.78815,899600006.0
2008-09-16 14:07:00,1.78815,1.78825,1.788,1.788,730600005.0
2008-09-16 14:08:00,1.78795,1.78845,1.78795,1.7883,630400006.0
2008-09-16 14:09:00,1.7883,1.7884,1.78695,1.7873,722670003.0
2008-09-16 14:10:00,1.7873,1.78745,1.78695,1.7874,845500024.0
2008-09-16 14:11:00,1.7873,1.7873,1.7864,1.7866,1482500027.0
2008-09-16 14:12:00,1.78655,1.7871,1.78655,1.7871,1482500027.0
2008-09-16 14:13:00,1.7871,1.78765,1.78605,1.78765,1219800016.0
2008-09-16 14:14:00,1.7879,1.7888,1.7879,1.7888,843299999.0
2008-09-16 14:15:00,1.7888,1.7888,1.7879,1.7884,868500002.0
2008-09-16 14:16:00,1.78835,1.7884,1.7878,1.78835,752399998.0
2008-09-16 14:17:00,1.78835,1.7887,1.7882,1.7883,581999996.0
2008-09-16 14:18:00,1.7883,1.7903,1.78805,1.78975,799600005.0
2008-09-16 14:19:00,1.7901,1.7904,1.7899,1.7899,972500002.0
2008-09-16 14:20:00,1.7899,1.7902,1.7894,1.7899,733599998.0
2008-09-16 14:21:00,1.79015,1.7912,1.79005,1.7909,463400000.0
2008-09-16 14:22:00,1.7909,1.7922,1.7909,1.7918,1505500005.0
2008-09-16 14:23:00,1.7918,1.7921,1.7915,1.79195,665099999.0
2008-09-16 14:24:00,1.792,1.7922,1.7912,1.7913,808600003.0
2008-09-16 14:25:00,1.7912,1.79145,1.7906,1.79075,663100004.0
2008-09-16 14:26:00,1.79075,1.79085,1.7907,1.7907,552399995.0
2008-09-16 14:27:00,1.7907,1.7907,1.7887,1.7889,846800000.0
2008-09-16 14:28:00,1.7892,1.78955,1.7892,1.7894,771200004.0
2008-09-16 14:29:00,1.7894,1.7894,1.78755,1.788,779000001.0
2008-09-16 14:30:00,1.788,1.7888,1.7875,1.7884,479200000.0
2008-09-16 14:31:00,1.7884,1.7884,1.7873,1.7878,1155499984.0
2008-09-16 14:32:00,1.78775,1.7878,1.7869,1.78695,567600004.0
2008-09-16 14:33:00,1.7871,1.7871,1.7861,1.7869,619400000.0
2008-09-16 14:34:00,1.7869,1.78695,1.7862,1.7865,1218400016.0
2008-09-16 14:35:00,1.7865,1.7865,1.7846,1.7851,957400000.0
2008-09-16 14:36:00,1.7851,1.78595,1.7848,1.7859,920900001.0
2008-09-16 14:37:00,1.7859,1.7865,1.7858,1.7861,1010800001.0
2008-09-16 14:38:00,1.7861,1.7864,1.7851,1.7855,801000009.0
2008-09-16 14:39:00,1.7856,1.7856,1.7849,1.78505,806900002.0
2008-09-16 14:40:00,1.785,1.78595,1.7848,1.7855,728899998.0
2008-09-16 14:41:00,1.7855,1.7858,1.7854,1.7857,921400005.0
2008-09-16 14:42:00,1.7857,1.7866,1.7857,1.7866,825199997.0
2008-09-16 14:43:00,1.7865,1.78735,1.7865,1.7872,1120400010.0
2008-09-16 14:44:00,1.7872,1.7884,1.78705,1.7884,955700001.0
2008-09-16 14:45:00,1.7884,1.7889,1.78815,1.78855,1255899997.0
2008-09-16 14:46:00,1.78855,1.789,1.7885,1.789,960000006.0
2008-09-16 14:47:00,1.7891,1.7897,1.789,1.7894,762200003.0
2008-09-16 14:48:00,1.7894,1.7897,1.78895,1.7896,443900001.0
2008-09-16 14:49:00,1.78955,1.7904,1.7892,1.7892,1283800006.0
2008-09-16 14:50:00,1.7892,1.7893,1.78875,1.7891,733000000.0
2008-09-16 14:51:00,1.78905,1.7892,1.78835,1.7885,612600001.0
2008-09-16 14:52:00,1.7884,1.7888,1.7884,1.78855,346400000.0
2008-09-16 14:53:00,1.7886,1.7894,1.7886,1.78915,333500000.0
2008-09-16 14:54:00,1.7892,1.78945,1.7883,1.78865,610600002.0
2008-09-16 14:55:00,1.78865,1.789,1.7879,1.7889,1400799998.0
2008-09-16 14:56:00,1.7889,1.7889,1.78805,1.78805,821499998.0
2008-09-16 14:57:00,1.7881,1.78835,1.7872,1.7879,1247100008.0
2008-09-16 14:58:00,1.7878,1.7878,1.78675,1.7869,1594700007.0
2008-09-16 14:59:00,1.7868,1.78685,1.78625,1.7865,562999999.0
2008-09-16 15:00:00,1.7865,1.7866,1.785,1.785,565502594.0
2008-09-16 15:01:00,1.7849,1.78525,1.7834,1.7835,1188300002.0
2008-09-16 15:02:00,1.7834,1.78575,1.7834,1.7857,918600003.0
2008-09-16 15:03:00,1.7857,1.786,1.7847,1.78495,887599999.0
2008-09-16 15:04:00,1.78495,1.78555,1.78495,1.7853,614300005.0
2008-09-16 15:05:00,1.78535,1.78585,1.78535,1.7856,1039900018.0
2008-09-16 15:06:00,1.7856,1.7856,1.785,1.7855,819700003.0
2008-09-16 15:07:00,1.7854,1.787,1.7854,1.7868,1421600009.0
2008-09-16 15:08:00,1.7868,1.7868,1.78605,1.78625,1587200001.0
2008-09-16 15:09:00,1.78615,1.7865,1.78515,1.7853,981600006.0
2008-09-16 15:10:00,1.7853,1.7855,1.78515,1.7855,644300006.0
2008-09-16 15:11:00,1.7855,1.7861,1.7854,1.7859,677099999.0
2008-09-16 15:12:00,1.7859,1.78595,1.7854,1.7857,533200001.0
2008-09-16 15:13:00,1.7858,1.7859,1.7854,1.78545,624600008.0
2008-09-16 15:14:00,1.78545,1.78555,1.7842,1.7844,536100000.0
2008-09-16 15:15:00,1.7844,1.7851,1.784,1.7848,892100002.0
2008-09-16 15:16:00,1.7848,1.785,1.7846,1.7849,590200003.0
2008-09-16 15:17:00,1.7849,1.7851,1.7848,1.7849,972199998.0
2008-09-16 15:18:00,1.7849,1.7854,1.7848,1.7851,467099999.0
2008-09-16 15:19:00,1.7851,1.7851,1.784,1.784,645500004.0
2008-09-16 15:20:00,1.784,1.7842,1.78275,1.7831,910299999.0
2008-09-16 15:21:00,1.78315,1.78315,1.7817,1.7817,925999998.0
2008-09-16 15:22:00,1.7817,1.7821,1.7814,1.78175,1413200001.0
2008-09-16 15:23:00,1.78175,1.78175,1.781,1.7811,1354100002.0
2008-09-16 15:24:00,1.7813,1.7816,1.78105,1.7816,1295499998.0
2008-09-16 15:25:00,1.7816,1.78175,1.7809,1.781,1034399997.0
2008-09-16 15:26:00,1.781,1.7811,1.78065,1.78065,598900001.0
2008-09-16 15:27:00,1.7807,1.7811,1.7807,1.781,703100000.0
2008-09-16 15:28:00,1.781,1.78165,1.7805,1.78055,1096100001.0
2008-09-16 15:29:00,1.78065,1.781,1.78,1.7808,899100004.0
2008-09-16 15:30:00,1.7808,1.78105,1.7807,1.78105,528700000.0
2008-09-16 15:31:00,1.7811,1.7815,1.7803,1.7803,1113700001.0
2008-09-16 15:32:00,1.7803,1.7807,1.7801,1.7805,599600001.0
2008-09-16 15:33:00,1.7805,1.7805,1.7787,1.7793,1077400001.0
2008-09-16 15:34:00,1.7793,1.78025,1.7793,1.7802,826500000.0
2008-09-16 15:35:00,1.7802,1.78085,1.7801,1.78045,1161599999.0
2008-09-16 15:36:00,1.7804,1.7809,1.7804,1.7809,733600002.0
2008-09-16 15:37:00,1.7809,1.78115,1.7807,1.781,1126300001.0
2008-09-16 15:38:00,1.781,1.781,1.7804,1.78085,1198500004.0
2008-09-16 15:39:00,1.78085,1.781,1.7799,1.7799,564600001.0
2008-09-16 15:40:00,1.77995,1.7803,1.7795,1.7795,1868600023.0
2008-09-16 15:41:00,1.7795,1.7796,1.7791,1.7795,1446500021.0
2008-09-16 15:42:00,1.7795,1.7799,1.7795,1.7799,857199999.0
2008-09-16 15:43:00,1.7799,1.78025,1.7799,1.7799,938300000.0
2008-09-16 15:44:00,1.78,1.78,1.7796,1.7798,383400000.0
2008-09-16 15:45:00,1.7799,1.7799,1.77955,1.77975,557200001.0
2008-09-16 15:46:00,1.77975,1.7808,1.7797,1.78075,1073400002.0
2008-09-16 15:47:00,1.7807,1.7808,1.7799,1.7799,823300003.0
2008-09-16 15:48:00,1.78,1.7806,1.7798,1.7802,663600002.0
2008-09-16 15:49:00,1.7802,1.7807,1.77985,1.7805,867200003.0
2008-09-16 15:50:00,1.7805,1.7811,1.78045,1.781,668400002.0
2008-09-16 15:51:00,1.7809,1.7811,1.78045,1.78095,923599999.0
2008-09-16 15:52:00,1.781,1.7814,1.7805,1.7807,852700002.0
2008-09-16 15:53:00,1.78075,1.78075,1.78,1.7806,1017299999.0
2008-09-16 15:54:00,1.7806,1.7806,1.77955,1.7801,565999999.0
2008-09-16 15:55:00,1.7801,1.7805,1.7799,1.7801,824800002.0
2008-09-16 15:56:00,1.7801,1.7804,1.77975,1.77975,1022500005.0
2008-09-16 15:57:00,1.77975,1.77985,1.7792,1.7798,1506699997.0
2008-09-16 15:58:00,1.7798,1.78,1.779,1.7792,514200000.0
2008-09-16 15:59:00,1.7791,1.7803,1.7791,1.78,774200000.0
2008-09-16 16:00:00,1.78,1.78095,1.77995,1.7804,1147700002.0
2008-09-16 16:01:00,1.7804,1.7806,1.7801,1.7801,776300002.0
2008-09-16 16:02:00,1.7801,1.78065,1.7801,1.7804,369200003.0
2008-09-16 16:03:00,1.7804,1.7804,1.77995,1.78,916900000.0
2008-09-16 16:04:00,1.78,1.7802,1.7799,1.7802,900599997.0
2008-09-16 16:05:00,1.7802,1.78035,1.78,1.78025,733100001.0
2008-09-16 16:06:00,1.7802,1.7808,1.78015,1.7805,487000001.0
2008-09-16 16:07:00,1.78025,1.7808,1.7799,1.7808,651100003.0
2008-09-16 16:08:00,1.7808,1.78115,1.7804,1.78065,1544600006.0
2008-09-16 16:09:00,1.78065,1.7809,1.7802,1.7804,936600003.0
2008-09-16 16:10:00,1.7804,1.78135,1.7804,1.7812,1640100003.0
2008-09-16 16:11:00,1.7812,1.7815,1.7802,1.7803,1864300069.0
2008-09-16 16:12:00,1.7804,1.7811,1.7803,1.78075,890100002.0
2008-09-16 16:13:00,1.78075,1.7808,1.7804,1.7805,516100009.0
2008-09-16 16:14:00,1.78055,1.781,1.7805,1.781,344200003.0
2008-09-16 16:15:00,1.7809,1.78225,1.7809,1.7822,976100003.0
2008-09-16 16:16:00,1.7822,1.7823,1.7814,1.7819,994300003.0
2008-09-16 16:17:00,1.7819,1.7832,1.7818,1.783,592399999.0
2008-09-16 16:18:00,1.783,1.7831,1.7825,1.7826,328600001.0
2008-09-16 16:19:00,1.7826,1.7827,1.7817,1.7818,596300003.0
2008-09-16 16:20:00,1.78185,1.7821,1.78115,1.7815,940400005.0
2008-09-16 16:21:00,1.7815,1.78155,1.78125,1.78135,682200003.0
2008-09-16 16:22:00,1.78135,1.7814,1.7806,1.7806,1013300002.0
2008-09-16 16:23:00,1.7806,1.7814,1.78015,1.7814,1126500012.0
2008-09-16 16:24:00,1.7814,1.7815,1.781,1.7813,1061600004.0
2008-09-16 16:25:00,1.7813,1.7813,1.7809,1.7809,1472499965.0
2008-09-16 16:26:00,1.7809,1.7811,1.7798,1.7798,888187744.0
2008-09-16 16:27:00,1.7798,1.7802,1.7797,1.7797,900900002.0
2008-09-16 16:28:00,1.7797,1.78025,1.77955,1.77965,645300004.0
2008-09-16 16:29:00,1.77965,1.77965,1.7792,1.77935,680600000.0
2008-09-16 16:30:00,1.7794,1.7797,1.77905,1.7796,616700002.0
2008-09-16 16:31:00,1.7796,1.78,1.77925,1.77965,747500002.0
2008-09-16 16:32:00,1.7797,1.7798,1.77905,1.7792,748700001.0
2008-09-16 16:33:00,1.7792,1.7792,1.77805,1.77805,558900000.0
2008-09-16 16:34:00,1.7782,1.7785,1.7772,1.7772,776899994.0
2008-09-16 16:35:00,1.7772,1.7776,1.77715,1.7776,457499999.0
2008-09-16 16:36:00,1.77745,1.778,1.77745,1.7778,1057300013.0
2008-09-16 16:37:00,1.7778,1.7778,1.77745,1.7777,650000000.0
2008-09-16 16:38:00,1.7777,1.7778,1.77725,1.77755,1108100002.0
2008-09-16 16:39:00,1.77745,1.77775,1.77745,1.7776,1131799999.0
2008-09-16 16:40:00,1.7776,1.7777,1.77755,1.7777,1070000011.0
2008-09-16 16:41:00,1.7777,1.778,1.77765,1.77765,953300003.0
2008-09-16 16:42:00,1.7777,1.77825,1.77745,1.7782,1877300007.0
2008-09-16 16:43:00,1.7782,1.7785,1.778,1.7784,790200006.0
2008-09-16 16:44:00,1.7784,1.7793,1.7784,1.77915,1156299998.0
2008-09-16 16:45:00,1.77915,1.78,1.7791,1.7796,1063400008.0
2008-09-16 16:46:00,1.7798,1.7798,1.7781,1.7782,1092900015.0
2008-09-16 16:47:00,1.7782,1.77895,1.7782,1.7783,1786900017.0
2008-09-16 16:48:00,1.7783,1.7783,1.7775,1.7781,1193800002.0
2008-09-16 16:49:00,1.7783,1.7783,1.7768,1.777,1107699998.0
2008-09-16 16:50:00,1.777,1.7771,1.77665,1.77665,1830900017.0
2008-09-16 16:51:00,1.7767,1.77675,1.776,1.7761,1258599999.0
2008-09-16 16:52:00,1.7761,1.77625,1.7753,1.7753,1117500004.0
2008-09-16 16:53:00,1.7753,1.77555,1.77475,1.7749,833200002.0
2008-09-16 16:54:00,1.7749,1.7757,1.7747,1.775,807199996.0
2008-09-16 16:55:00,1.775,1.7769,1.775,1.7767,892900000.0
2008-09-16 16:56:00,1.7768,1.7774,1.77615,1.7764,1089400005.0
2008-09-16 16:57:00,1.7764,1.7768,1.77505,1.7758,796799999.0
2008-09-16 16:58:00,1.7754,1.7762,1.775,1.7757,507300002.0
2008-09-16 16:59:00,1.7756,1.7757,1.77365,1.7739,873900001.0
2008-09-16 17:00:00,1.7738,1.7748,1.7738,1.77445,666899998.0
2008-09-16 17:01:00,1.77435,1.7745,1.77345,1.7739,887000002.0
2008-09-16 17:02:00,1.7739,1.77415,1.7733,1.7738,923200002.0
2008-09-16 17:03:00,1.7739,1.7747,1.7739,1.7745,930500005.0
2008-09-16 17:04:00,1.7746,1.7765,1.7746,1.7765,1234799996.0
2008-09-16 17:05:00,1.77655,1.7772,1.7764,1.77645,1578799996.0
2008-09-16 17:06:00,1.77645,1.77805,1.7764,1.77795,1404000002.0
2008-09-16 17:07:00,1.77805,1.77805,1.7771,1.77745,786899998.0
2008-09-16 17:08:00,1.7774,1.7774,1.7767,1.7769,1057399999.0
2008-09-16 17:09:00,1.7769,1.7778,1.7767,1.7775,958499997.0
2008-09-16 17:10:00,1.77745,1.7794,1.77745,1.7794,1373999997.0
2008-09-16 17:11:00,1.7794,1.7795,1.7786,1.7791,831000002.0
2008-09-16 17:12:00,1.779,1.77945,1.7787,1.7793,675100004.0
2008-09-16 17:13:00,1.77925,1.78115,1.77915,1.78115,634000001.0
2008-09-16 17:14:00,1.78125,1.7815,1.78065,1.78135,422800001.0
2008-09-16 17:15:00,1.78115,1.78125,1.7797,1.77975,733800011.0
2008-09-16 17:16:00,1.77975,1.7799,1.77905,1.77915,213600000.0
2008-09-16 17:17:00,1.77905,1.77915,1.77875,1.77905,304000000.0
2008-09-16 17:18:00,1.779,1.7807,1.779,1.7807,616599999.0
2008-09-16 17:19:00,1.78075,1.78095,1.78015,1.7803,284100000.0
2008-09-16 17:20:00,1.7803,1.781,1.7802,1.7807,406400001.0
2008-09-16 17:21:00,1.78065,1.78095,1.7795,1.77985,355999999.0
2008-09-16 17:22:00,1.7799,1.78055,1.77975,1.78025,863900011.0
2008-09-16 17:23:00,1.7803,1.7804,1.77965,1.7802,403500000.0
2008-09-16 17:24:00,1.7803,1.7809,1.78,1.7809,435800000.0
2008-09-16 17:25:00,1.7809,1.7809,1.7794,1.7798,646899997.0
2008-09-16 17:26:00,1.7799,1.7799,1.77955,1.7796,155599999.0
2008-09-16 17:27:00,1.7796,1.7798,1.7796,1.7798,402199999.0
2008-09-16 17:28:00,1.7798,1.7798,1.7794,1.7798,184900000.0
2008-09-16 17:29:00,1.7798,1.7799,1.7797,1.7799,185500000.0
2008-09-16 17:30:00,1.7799,1.7799,1.7797,1.7797,285900000.0
2008-09-16 17:31:00,1.7797,1.7798,1.7782,1.7783,969499997.0
2008-09-16 17:32:00,1.7784,1.7787,1.7783,1.7783,480299999.0
2008-09-16 17:33:00,1.7785,1.77855,1.7777,1.7778,829000001.0
2008-09-16 17:34:00,1.778,1.77805,1.7772,1.77805,555199996.0
2008-09-16 17:35:00,1.778,1.77805,1.7767,1.7767,179600000.0
2008-09-16 17:36:00,1.77675,1.77715,1.7762,1.7763,293600000.0
2008-09-16 17:37:00,1.7763,1.7769,1.7763,1.7764,372300000.0
2008-09-16 17:38:00,1.7764,1.7765,1.77615,1.77625,158200000.0
2008-09-16 17:39:00,1.7762,1.77655,1.7759,1.77645,272400000.0
2008-09-16 17:40:00,1.7765,1.777,1.7764,1.7768,253899999.0
2008-09-16 17:41:00,1.77685,1.777,1.7756,1.77605,392800002.0
2008-09-16 17:42:00,1.776,1.7768,1.7758,1.7758,748400001.0
2008-09-16 17:43:00,1.776,1.7761,1.7754,1.7756,471199998.0
2008-09-16 17:44:00,1.7756,1.777,1.7756,1.7767,526000001.0
2008-09-16 17:45:00,1.7767,1.77735,1.77665,1.7773,373100001.0
2008-09-16 17:46:00,1.7773,1.7773,1.7767,1.7769,398900000.0
2008-09-16 17:47:00,1.7769,1.7778,1.7767,1.777,441599998.0
2008-09-16 17:48:00,1.777,1.778,1.777,1.7779,375700000.0
2008-09-16 17:49:00,1.7779,1.7785,1.7779,1.77795,470800010.0
2008-09-16 17:50:00,1.77795,1.77875,1.77745,1.7787,278800000.0
2008-09-16 17:51:00,1.7788,1.77905,1.77855,1.7787,453400000.0
2008-09-16 17:52:00,1.7787,1.78,1.77855,1.77995,529899992.0
2008-09-16 17:53:00,1.77995,1.7807,1.77985,1.78025,553800000.0
2008-09-16 17:54:00,1.78025,1.7803,1.7787,1.7787,661599996.0
2008-09-16 17:55:00,1.7787,1.7806,1.77795,1.78045,615200002.0
2008-09-16 17:56:00,1.78045,1.78045,1.77935,1.7799,320800001.0
2008-09-16 17:57:00,1.7799,1.7803,1.77975,1.78015,167600000.0
2008-09-16 17:58:00,1.7802,1.7802,1.7796,1.7799,250900000.0
2008-09-16 17:59:00,1.7799,1.78065,1.7799,1.78015,253600000.0
2008-09-16 18:00:00,1.78015,1.78025,1.78,1.7802,214400000.0
2008-09-16 18:01:00,1.7801,1.78105,1.7801,1.7807,221600000.0
2008-09-16 18:02:00,1.7807,1.7808,1.7802,1.7807,327600000.0
2008-09-16 18:03:00,1.7809,1.7811,1.7805,1.78055,252600000.0
2008-09-16 18:04:00,1.78055,1.7808,1.7801,1.7805,272999999.0
2008-09-16 18:05:00,1.7803,1.7813,1.7802,1.7802,362400000.0
2008-09-16 18:06:00,1.7802,1.78055,1.77975,1.7801,141000000.0
2008-09-16 18:07:00,1.78005,1.781,1.78,1.78065,149900000.0
2008-09-16 18:08:00,1.7807,1.7814,1.7806,1.7814,185300000.0
2008-09-16 18:09:00,1.7814,1.78235,1.7814,1.78185,242400001.0
2008-09-16 18:10:00,1.7818,1.7818,1.78075,1.78115,226800000.0
2008-09-16 18:11:00,1.78115,1.78205,1.78115,1.78205,160700000.0
2008-09-16 18:12:00,1.782,1.782,1.77665,1.77885,611800000.0
2008-09-16 18:13:00,1.77895,1.7805,1.7782,1.78045,757600000.0
2008-09-16 18:14:00,1.78035,1.78035,1.77945,1.7799,460600000.0
2008-09-16 18:15:00,1.7793,1.78125,1.77905,1.7797,512299998.0
2008-09-16 18:16:00,1.7797,1.7798,1.7797,1.77975,71400000.0
2008-09-16 18:17:00,1.77975,1.77975,1.77865,1.77895,314800000.0
2008-09-16 18:18:00,1.7789,1.77965,1.7786,1.7789,359299999.0
2008-09-16 18:19:00,1.7789,1.7791,1.77875,1.7789,230700000.0
2008-09-16 18:20:00,1.7786,1.7789,1.77835,1.7789,278600000.0
2008-09-16 18:21:00,1.7789,1.77895,1.77865,1.7788,22800000.0
2008-09-16 18:22:00,1.77875,1.77915,1.7786,1.7789,159200002.0
2008-09-16 18:23:00,1.7789,1.77955,1.7788,1.77955,86500000.0
2008-09-16 18:24:00,1.77955,1.7804,1.7791,1.78,430100000.0
2008-09-16 18:25:00,1.78025,1.7812,1.78005,1.7811,168100000.0
2008-09-16 18:26:00,1.78115,1.78255,1.7811,1.7824,126100000.0
2008-09-16 18:27:00,1.7824,1.783,1.78235,1.78285,204700000.0
2008-09-16 18:28:00,1.78285,1.78305,1.78255,1.78255,107700000.0
2008-09-16 18:29:00,1.78255,1.7837,1.78255,1.78365,99500000.0
2008-09-16 18:30:00,1.7837,1.78435,1.78325,1.7835,209900000.0
2008-09-16 18:31:00,1.7835,1.78385,1.7834,1.78345,127100000.0
2008-09-16 18:32:00,1.78335,1.7842,1.78325,1.7841,208900000.0
2008-09-16 18:33:00,1.78435,1.785,1.7843,1.785,136100000.0
2008-09-16 18:34:00,1.7849,1.78545,1.7845,1.78525,250000000.0
2008-09-16 18:35:00,1.7853,1.7853,1.7841,1.7848,166600000.0
2008-09-16 18:36:00,1.7848,1.78515,1.78425,1.7851,53600000.0
2008-09-16 18:37:00,1.78505,1.7856,1.7849,1.7855,70200000.0
2008-09-16 18:38:00,1.7857,1.7868,1.7857,1.7861,139000000.0
2008-09-16 18:39:00,1.7861,1.78675,1.78565,1.78665,221699999.0
2008-09-16 18:40:00,1.78665,1.787,1.78605,1.7866,284000000.0
2008-09-16 18:41:00,1.7865,1.7868,1.7864,1.7864,353100000.0
2008-09-16 18:42:00,1.7864,1.7866,1.786,1.78625,635500000.0
2008-09-16 18:43:00,1.78625,1.7866,1.7862,1.78635,195800000.0
2008-09-16 18:44:00,1.7862,1.78695,1.7861,1.78675,394400000.0
2008-09-16 18:45:00,1.78675,1.78675,1.7865,1.7865,224400000.0
2008-09-16 18:46:00,1.7864,1.7871,1.786,1.787,189500000.0
2008-09-16 18:47:00,1.787,1.7871,1.78655,1.7869,260200000.0
2008-09-16 18:48:00,1.7869,1.78715,1.7865,1.7868,161600000.0
2008-09-16 18:49:00,1.7868,1.7877,1.7868,1.7869,298600002.0
2008-09-16 18:50:00,1.78695,1.7875,1.78695,1.787,81900000.0
2008-09-16 18:51:00,1.78685,1.7874,1.7867,1.78715,180900000.0
2008-09-16 18:52:00,1.7873,1.7874,1.7866,1.7866,179800000.0
2008-09-16 18:53:00,1.7866,1.7866,1.78625,1.78645,151800000.0
2008-09-16 18:54:00,1.7864,1.7866,1.7864,1.7866,148799997.0
2008-09-16 18:55:00,1.78655,1.78655,1.7863,1.78645,76200000.0
2008-09-16 18:56:00,1.78645,1.78665,1.78625,1.7865,40000000.0
2008-09-16 18:57:00,1.7865,1.7872,1.78635,1.78715,73600000.0
2008-09-16 18:58:00,1.78715,1.78735,1.78705,1.7872,466800001.0
2008-09-16 18:59:00,1.7872,1.7873,1.7862,1.7862,597299999.0
2008-09-16 19:00:00,1.7862,1.7867,1.78615,1.7862,273000000.0
2008-09-16 19:01:00,1.7862,1.7862,1.7856,1.7856,234700000.0
2008-09-16 19:02:00,1.78555,1.7859,1.78525,1.78585,222600000.0
2008-09-16 19:03:00,1.78575,1.78685,1.78575,1.78585,179700000.0
2008-09-16 19:04:00,1.78615,1.7864,1.78595,1.7861,372400000.0
2008-09-16 19:05:00,1.7861,1.7862,1.7859,1.78605,183300000.0
2008-09-16 19:06:00,1.78605,1.7861,1.78555,1.78585,108000000.0
2008-09-16 19:07:00,1.78595,1.78735,1.7859,1.78645,197900000.0
2008-09-16 19:08:00,1.78645,1.78645,1.78545,1.7855,100500000.0
2008-09-16 19:09:00,1.7855,1.7855,1.78485,1.78505,104200000.0
2008-09-16 19:10:00,1.785,1.785,1.78465,1.78485,196000000.0
2008-09-16 19:11:00,1.78485,1.7851,1.78465,1.78485,171600000.0
2008-09-16 19:12:00,1.7848,1.78505,1.7848,1.78505,38800000.0
2008-09-16 19:13:00,1.78505,1.78505,1.7847,1.7847,39400000.0
2008-09-16 19:14:00,1.7847,1.78485,1.7847,1.78485,102000000.0
2008-09-16 19:15:00,1.7849,1.7851,1.78485,1.7849,171000000.0
2008-09-16 19:16:00,1.7849,1.78545,1.7849,1.7854,182400000.0
2008-09-16 19:17:00,1.78507,1.78534,1.78493,1.78516,267399999.0
2008-09-16 19:18:00,1.78525,1.78545,1.7848,1.7851,282600000.0
2008-09-16 19:19:00,1.7851,1.78515,1.785,1.785,75200000.0
2008-09-16 19:20:00,1.78495,1.7856,1.78495,1.7856,102600000.0
2008-09-16 19:21:00,1.7856,1.78645,1.7856,1.7864,48800000.0
2008-09-16 19:22:00,1.7864,1.7866,1.7863,1.78635,77600000.0
2008-09-16 19:23:00,1.78635,1.78725,1.78635,1.78725,101400001.0
2008-09-16 19:24:00,1.7871,1.78845,1.7871,1.7882,336800002.0
2008-09-16 19:25:00,1.7882,1.7884,1.788,1.7882,945199991.0
2008-09-16 19:26:00,1.7882,1.7884,1.7872,1.7875,938599997.0
2008-09-16 19:27:00,1.7875,1.7875,1.787,1.787,281599999.0
2008-09-16 19:28:00,1.787,1.7871,1.78625,1.7864,365200000.0
2008-09-16 19:29:00,1.7864,1.78675,1.7861,1.7866,160400000.0
2008-09-16 19:30:00,1.78665,1.7867,1.7865,1.78665,86400000.0
2008-09-16 19:31:00,1.7867,1.78675,1.7865,1.7865,131500000.0
2008-09-16 19:32:00,1.7866,1.787,1.78655,1.78685,209800000.0
2008-09-16 19:33:00,1.787,1.787,1.7863,1.78645,148000000.0
2008-09-16 19:34:00,1.7864,1.78645,1.78615,1.7863,45000000.0
2008-09-16 19:35:00,1.7863,1.78655,1.78605,1.78625,74600000.0
2008-09-16 19:36:00,1.78625,1.78625,1.786,1.78605,86800000.0
2008-09-16 19:37:00,1.78605,1.7862,1.7857,1.7858,114400000.0
2008-09-16 19:38:00,1.78585,1.78595,1.78505,1.7852,166800000.0
2008-09-16 19:39:00,1.78515,1.78515,1.7842,1.7843,110400000.0
2008-09-16 19:40:00,1.7841,1.78475,1.78355,1.78435,424799998.0
2008-09-16 19:41:00,1.78435,1.7852,1.78435,1.7852,427200002.0
2008-09-16 19:42:00,1.78505,1.78545,1.7848,1.78525,810300003.0
2008-09-16 19:43:00,1.78525,1.7856,1.7847,1.7849,196200002.0
2008-09-16 19:44:00,1.7848,1.785,1.78465,1.7849,95400000.0
2008-09-16 19:45:00,1.7849,1.7849,1.78425,1.7843,71800000.0
2008-09-16 19:46:00,1.7843,1.7845,1.7843,1.7844,27000000.0
2008-09-16 19:47:00,1.78435,1.7844,1.78395,1.78435,43200000.0
2008-09-16 19:48:00,1.78435,1.78435,1.7839,1.7841,66000000.0
2008-09-16 19:49:00,1.7841,1.7849,1.78405,1.78485,78400000.0
2008-09-16 19:50:00,1.78485,1.78495,1.7846,1.78475,104000000.0
2008-09-16 19:51:00,1.78475,1.7856,1.78475,1.78545,114000000.0
2008-09-16 19:52:00,1.7853,1.7854,1.7852,1.78525,27600000.0
2008-09-16 19:53:00,1.78525,1.7855,1.78525,1.78535,71000000.0
2008-09-16 19:54:00,1.7854,1.7854,1.7851,1.78515,21600000.0
2008-09-16 19:55:00,1.78515,1.7857,1.7851,1.7857,156900000.0
2008-09-16 19:56:00,1.78575,1.78595,1.78505,1.78545,132800000.0
2008-09-16 19:57:00,1.7857,1.78735,1.7857,1.7864,282400001.0
2008-09-16 19:58:00,1.78655,1.78655,1.7862,1.7865,139600000.0
2008-09-16 19:59:00,1.7861,1.7862,1.7861,1.7862,228400000.0
2008-09-16 20:00:00,1.7862,1.78695,1.7862,1.7867,112000000.0
2008-09-16 20:01:00,1.7867,1.7869,1.78655,1.7868,116200000.0
2008-09-16 20:02:00,1.7868,1.7868,1.78645,1.7866,65000000.0
2008-09-16 20:03:00,1.78655,1.7872,1.78655,1.787,100500000.0
2008-09-16 20:04:00,1.7869,1.787,1.78645,1.78655,135100000.0
2008-09-16 20:05:00,1.78665,1.7868,1.7863,1.78645,79800000.0
2008-09-16 20:06:00,1.78645,1.78655,1.7857,1.7857,172000000.0
2008-09-16 20:07:00,1.7859,1.7859,1.78485,1.785,486800003.0
2008-09-16 20:08:00,1.785,1.78505,1.7838,1.7841,755600001.0
2008-09-16 20:09:00,1.7841,1.7842,1.7823,1.7837,489500002.0
2008-09-16 20:10:00,1.7837,1.78525,1.7837,1.78505,287600000.0
2008-09-16 20:11:00,1.78505,1.7855,1.7849,1.78545,422200000.0
2008-09-16 20:12:00,1.7856,1.7859,1.7835,1.7835,167600000.0
2008-09-16 20:13:00,1.7839,1.785,1.7834,1.78345,183600000.0
2008-09-16 20:14:00,1.78485,1.78535,1.7783,1.78,206400000.0
2008-09-16 20:15:00,1.7803,1.78165,1.7797,1.7805,612400001.0
2008-09-16 20:16:00,1.78065,1.78065,1.7789,1.77945,297200000.0
2008-09-16 20:17:00,1.77945,1.7809,1.7793,1.7798,490800000.0
2008-09-16 20:18:00,1.7799,1.7833,1.7795,1.7833,704200000.0
2008-09-16 20:19:00,1.78255,1.7847,1.78255,1.78315,1318800004.0
2008-09-16 20:20:00,1.78315,1.7832,1.7786,1.77915,386600003.0
2008-09-16 20:21:00,1.77925,1.781,1.7792,1.7805,832400001.0
2008-09-16 20:22:00,1.7805,1.7805,1.7791,1.77975,184300000.0
2008-09-16 20:23:00,1.77975,1.78025,1.77945,1.7801,197600000.0
2008-09-16 20:24:00,1.7801,1.78055,1.7799,1.7802,145000000.0
2008-09-16 20:25:00,1.7802,1.7819,1.7802,1.7814,426600001.0
2008-09-16 20:26:00,1.78165,1.782,1.7802,1.7807,242399999.0
2008-09-16 20:27:00,1.78075,1.7815,1.7799,1.7804,245500000.0
2008-09-16 20:28:00,1.7804,1.7814,1.78005,1.7813,126000000.0
2008-09-16 20:29:00,1.7813,1.7817,1.781,1.7817,298800002.0
2008-09-16 20:30:00,1.78165,1.7826,1.7813,1.7826,247200000.0
2008-09-16 20:31:00,1.7827,1.78445,1.7827,1.7829,436299997.0
2008-09-16 20:32:00,1.7829,1.783,1.7824,1.7828,509599998.0
2008-09-16 20:33:00,1.7828,1.783,1.78265,1.78295,239400000.0
2008-09-16 20:34:00,1.78295,1.78295,1.78255,1.78265,61000000.0
2008-09-16 20:35:00,1.7826,1.78275,1.78225,1.78245,110200000.0
2008-09-16 20:36:00,1.78245,1.78245,1.7822,1.7822,53800000.0
2008-09-16 20:37:00,1.7822,1.7825,1.78215,1.7823,162000000.0
2008-09-16 20:38:00,1.7822,1.7826,1.782,1.7825,641700005.0
2008-09-16 20:39:00,1.7825,1.78355,1.7825,1.78305,228000000.0
2008-09-16 20:40:00,1.78315,1.78515,1.78315,1.7851,209000000.0
2008-09-16 20:41:00,1.7851,1.7852,1.78345,1.78435,548600000.0
2008-09-16 20:42:00,1.78435,1.7847,1.784,1.7846,520799997.0
2008-09-16 20:43:00,1.7846,1.7846,1.7835,1.784,169200000.0
2008-09-16 20:44:00,1.7841,1.7841,1.7841,1.7841,60000000.0
2008-09-16 20:45:00,1.7841,1.7841,1.7841,1.7841,42000000.0
2008-09-16 20:46:00,1.7841,1.7844,1.78375,1.7843,236399999.0
2008-09-16 20:47:00,1.7841,1.785,1.7839,1.7848,265800002.0
2008-09-16 20:48:00,1.78475,1.78505,1.7847,1.7849,189800000.0
2008-09-16 20:49:00,1.78435,1.7857,1.78435,1.7857,264200000.0
2008-09-16 20:50:00,1.7857,1.7888,1.7857,1.7874,660799998.0
2008-09-16 20:51:00,1.7874,1.7874,1.78575,1.78665,403400000.0
2008-09-16 20:52:00,1.78645,1.78645,1.7849,1.7854,568599999.0
2008-09-16 20:53:00,1.7854,1.7854,1.7843,1.7848,121200000.0
2008-09-16 20:54:00,1.7845,1.7855,1.7841,1.7855,714400002.0
2008-09-16 20:55:00,1.7855,1.78605,1.78545,1.78605,428600000.0
2008-09-16 20:56:00,1.78605,1.78615,1.7855,1.7861,373000002.0
2008-09-16 20:57:00,1.78615,1.7862,1.7859,1.786,228200000.0
2008-09-16 20:58:00,1.786,1.7866,1.786,1.78655,380999999.0
2008-09-16 20:59:00,1.78655,1.7866,1.78615,1.7862,157800000.0
2008-09-16 21:00:00,1.78615,1.78615,1.785,1.78505,428000000.0
2008-09-16 21:01:00,1.7851,1.78515,1.785,1.78505,57000000.0
2008-09-16 21:02:00,1.7851,1.7851,1.785,1.785,97800000.0
2008-09-16 21:03:00,1.785,1.7851,1.7842,1.7842,277600003.0
2008-09-16 21:04:00,1.7842,1.7847,1.78405,1.7844,122114348.0
2008-09-16 21:05:00,1.7844,1.7844,1.78405,1.7841,84000000.0
2008-09-16 21:06:00,1.7841,1.78435,1.78395,1.7843,276800000.0
2008-09-16 21:07:00,1.78425,1.78455,1.78425,1.78455,76000000.0
2008-09-16 21:08:00,1.7847,1.7851,1.7847,1.7851,26000000.0
2008-09-16 21:09:00,1.785,1.785,1.7847,1.7849,146300001.0
2008-09-16 21:10:00,1.7849,1.78495,1.7842,1.7843,44600000.0
2008-09-16 21:11:00,1.7843,1.78435,1.7842,1.7842,48600000.0
2008-09-16 21:12:00,1.7842,1.78515,1.7842,1.785,202800000.0
2008-09-16 21:13:00,1.78485,1.78485,1.7844,1.7848,89600000.0
2008-09-16 21:14:00,1.78435,1.78465,1.7842,1.78435,143400000.0
2008-09-16 21:15:00,1.78435,1.7846,1.7843,1.78445,39000000.0
2008-09-16 21:16:00,1.78455,1.78495,1.7844,1.7845,144000000.0
2008-09-16 21:17:00,1.78455,1.7849,1.78445,1.7849,466400000.0
2008-09-16 21:18:00,1.7847,1.7853,1.7847,1.7853,486399999.0
2008-09-16 21:19:00,1.78535,1.78565,1.7851,1.78565,1955599999.0
2008-09-16 21:20:00,1.78565,1.7858,1.78565,1.7858,16600000.0
2008-09-16 21:21:00,1.7858,1.7861,1.7857,1.78585,22800000.0
2008-09-16 21:22:00,1.78575,1.78575,1.7853,1.78535,50000000.0
2008-09-16 21:23:00,1.7854,1.7857,1.7854,1.7855,603000001.0
2008-09-16 21:24:00,1.7855,1.7855,1.7853,1.7854,434999998.0
2008-09-16 21:25:00,1.7854,1.7856,1.78515,1.78525,114200000.0
2008-09-16 21:26:00,1.78535,1.78545,1.7839,1.7849,176800000.0
2008-09-16 21:27:00,1.7849,1.7856,1.7849,1.7852,406600001.0
2008-09-16 21:28:00,1.7854,1.7859,1.7854,1.78545,41600000.0
2008-09-16 21:29:00,1.78575,1.78575,1.78575,1.78575,2400000.0
2008-09-16 21:30:00,1.7856,1.78585,1.78555,1.7857,374000002.0
2008-09-16 21:31:00,1.7857,1.78605,1.7857,1.78605,141600000.0
2008-09-16 21:32:00,1.7861,1.78635,1.7861,1.78635,178600000.0
2008-09-16 21:33:00,1.78635,1.7866,1.78635,1.7865,21000000.0
2008-09-16 21:34:00,1.7865,1.78655,1.7858,1.78595,312399998.0
2008-09-16 21:35:00,1.78595,1.78625,1.78595,1.78615,77200000.0
2008-09-16 21:36:00,1.78625,1.7863,1.78575,1.786,30600000.0
2008-09-16 21:37:00,1.78605,1.7861,1.7859,1.7861,316600004.0
2008-09-16 21:38:00,1.7861,1.7862,1.7861,1.7862,34800000.0
2008-09-16 21:39:00,1.7861,1.7861,1.7861,1.7861,45000002.0
2008-09-16 21:40:00,1.78615,1.7863,1.7861,1.7862,47800000.0
2008-09-16 21:41:00,1.7862,1.7862,1.7859,1.7861,48000000.0
2008-09-16 21:42:00,1.78605,1.7861,1.78605,1.7861,9600000.0
2008-09-16 21:43:00,1.7861,1.7866,1.78575,1.7858,142999999.0
2008-09-16 21:44:00,1.7858,1.7858,1.78555,1.78565,48000000.0
2008-09-16 21:45:00,1.78565,1.78565,1.7851,1.7856,130000000.0
2008-09-16 21:46:00,1.78575,1.78585,1.78405,1.7845,265300000.0
2008-09-16 21:47:00,1.78395,1.78475,1.78385,1.784,454200008.0
2008-09-16 21:48:00,1.784,1.784,1.7836,1.7836,147500000.0
2008-09-16 21:49:00,1.7836,1.7836,1.7827,1.7831,200600000.0
2008-09-16 21:50:00,1.7831,1.7831,1.7826,1.78295,148000000.0
2008-09-16 21:51:00,1.7829,1.7829,1.78275,1.78275,23400000.0
2008-09-16 21:52:00,1.7828,1.78385,1.7826,1.78385,48000000.0
2008-09-16 21:53:00,1.7837,1.78385,1.7836,1.78385,117000000.0
2008-09-16 21:54:00,1.7838,1.78445,1.7838,1.7844,143400002.0
2008-09-16 21:55:00,1.784,1.784,1.7829,1.7829,131000000.0
2008-09-16 21:56:00,1.78305,1.78305,1.78205,1.7821,164600000.0
2008-09-16 21:57:00,1.78205,1.7826,1.78205,1.7824,195000000.0
2008-09-16 21:58:00,1.78245,1.78275,1.78235,1.7825,529200000.0
2008-09-16 21:59:00,1.7823,1.7831,1.7823,1.7831,429800000.0
2008-09-16 22:00:00,1.7831,1.78335,1.7831,1.7833,499600000.0
2008-09-16 22:01:00,1.7833,1.7837,1.78315,1.7834,408199999.0
2008-09-16 22:02:00,1.7834,1.78345,1.78315,1.78325,270200000.0
2008-09-16 22:03:00,1.7833,1.7836,1.7833,1.7836,36200000.0
2008-09-16 22:04:00,1.78355,1.78415,1.7835,1.7839,192800000.0
2008-09-16 22:05:00,1.78395,1.78415,1.7838,1.784,135000000.0
2008-09-16 22:06:00,1.78405,1.78425,1.78385,1.784,243800000.0
2008-09-16 22:07:00,1.784,1.7846,1.784,1.7846,54200000.0
2008-09-16 22:08:00,1.7846,1.7846,1.7846,1.7846,102000000.0
2008-09-16 22:09:00,1.7846,1.78515,1.7846,1.78515,34800000.0
2008-09-16 22:10:00,1.7853,1.78615,1.7849,1.78615,195800000.0
2008-09-16 22:11:00,1.786,1.7868,1.78595,1.78635,156800000.0
2008-09-16 22:12:00,1.78645,1.78645,1.7851,1.7851,102300002.0
2008-09-16 22:13:00,1.7852,1.7855,1.7851,1.78515,135099999.0
2008-09-16 22:14:00,1.78515,1.7852,1.78515,1.78515,8900000.0
2008-09-16 22:15:00,1.78515,1.7854,1.78515,1.78535,25400000.0
2008-09-16 22:16:00,1.78535,1.78535,1.78505,1.78505,8600000.0
2008-09-16 22:17:00,1.78505,1.7851,1.7849,1.78495,250800003.0
2008-09-16 22:18:00,1.785,1.7856,1.785,1.7854,237599996.0
2008-09-16 22:19:00,1.78545,1.78555,1.78545,1.7855,30600000.0
2008-09-16 22:20:00,1.7856,1.786,1.7856,1.78595,21000000.0
2008-09-16 22:21:00,1.78585,1.78585,1.7857,1.78575,5800000.0
2008-09-16 22:22:00,1.78585,1.78605,1.78575,1.78605,12000000.0
2008-09-16 22:23:00,1.78605,1.78655,1.7859,1.78655,37600000.0
2008-09-16 22:24:00,1.7866,1.7867,1.78635,1.78635,32400000.0
2008-09-16 22:25:00,1.78635,1.78705,1.78635,1.78665,129600000.0
2008-09-16 22:26:00,1.78665,1.78695,1.7866,1.7866,51200000.0
2008-09-16 22:27:00,1.7866,1.7871,1.7863,1.7869,254399998.0
2008-09-16 22:28:00,1.7869,1.78695,1.7864,1.7869,97899999.0
2008-09-16 22:29:00,1.787,1.78735,1.78655,1.78735,329000002.0
2008-09-16 22:30:00,1.7874,1.7875,1.78655,1.7869,868999992.0
2008-09-16 22:31:00,1.7871,1.7873,1.7867,1.7868,144400001.0
2008-09-16 22:32:00,1.7868,1.7869,1.7868,1.7868,14400000.0
2008-09-16 22:33:00,1.78685,1.78705,1.7862,1.7865,63800000.0
2008-09-16 22:34:00,1.78635,1.787,1.78625,1.7865,105600000.0
2008-09-16 22:35:00,1.78665,1.78665,1.786,1.786,35200000.0
2008-09-16 22:36:00,1.7861,1.78635,1.7855,1.7856,49800000.0
2008-09-16 22:37:00,1.7855,1.78565,1.7855,1.7855,128400000.0
2008-09-16 22:38:00,1.78555,1.78585,1.7855,1.78565,305200000.0
2008-09-16 22:39:00,1.78565,1.78575,1.7856,1.78575,35600000.0
2008-09-16 22:40:00,1.7857,1.7861,1.7857,1.7859,351199999.0
2008-09-16 22:41:00,1.7859,1.7861,1.7857,1.7857,33600000.0
2008-09-16 22:42:00,1.7858,1.7858,1.7851,1.7854,430399995.0
2008-09-16 22:43:00,1.7854,1.7854,1.7842,1.78475,267200002.0
2008-09-16 22:44:00,1.78465,1.78505,1.78255,1.78505,717600000.0
2008-09-16 22:45:00,1.78515,1.7858,1.7848,1.7849,228000000.0
2008-09-16 22:46:00,1.7852,1.7854,1.7852,1.7852,625200008.0
2008-09-16 22:47:00,1.7852,1.7853,1.7852,1.7853,369600004.0
2008-09-16 22:48:00,1.78525,1.78525,1.7852,1.7852,295200000.0
2008-09-16 22:49:00,1.7853,1.7853,1.7836,1.7837,269600000.0
2008-09-16 22:50:00,1.7837,1.7837,1.782,1.78285,324399999.0
2008-09-16 22:51:00,1.783,1.78315,1.7822,1.78245,192000000.0
2008-09-16 22:52:00,1.78245,1.7833,1.7823,1.78305,279300000.0
2008-09-16 22:53:00,1.7829,1.78418,1.7829,1.7835,31000000.0
2008-09-16 22:54:00,1.7836,1.7839,1.78305,1.7835,552800011.0
2008-09-16 22:55:00,1.7835,1.784,1.7835,1.7839,236400000.0
2008-09-16 22:56:00,1.7839,1.7843,1.7837,1.78375,594800004.0
2008-09-16 22:57:00,1.78375,1.7839,1.78335,1.78335,204200000.0
2008-09-16 22:58:00,1.78305,1.7835,1.78215,1.7835,561200008.0
2008-09-16 22:59:00,1.7837,1.7839,1.7832,1.7834,364399996.0
2008-09-16 23:00:00,1.7834,1.7835,1.78295,1.7835,310399999.0
2008-09-16 23:01:00,1.7834,1.78425,1.7834,1.7838,158400000.0
2008-09-16 23:02:00,1.7839,1.7839,1.7839,1.7839,48000000.0
2008-09-16 23:03:00,1.78363,1.78376,1.78288,1.78343,35200000.0
2008-09-16 23:04:00,1.7839,1.7839,1.7839,1.7839,192000000.0
2008-09-16 23:05:00,1.7839,1.7839,1.7839,1.7839,24000000.0
2008-09-16 23:06:00,1.7839,1.7839,1.7839,1.7839,72000000.0
2008-09-16 23:07:00,1.7839,1.7839,1.7839,1.7839,48000000.0
2008-09-16 23:08:00,1.7839,1.7839,1.78305,1.7832,282000000.0
2008-09-16 23:09:00,1.7832,1.7832,1.7825,1.7826,131400000.0
2008-09-16 23:10:00,1.7826,1.783,1.78225,1.78275,209800000.0
2008-09-16 23:11:00,1.7828,1.7829,1.78275,1.78275,51600000.0
2008-09-16 23:12:00,1.7826,1.78275,1.7826,1.78275,90800000.0
2008-09-16 23:13:00,1.78275,1.7831,1.7824,1.7831,159600000.0
2008-09-16 23:14:00,1.7834,1.7837,1.7829,1.7836,154800000.0
2008-09-16 23:15:00,1.7836,1.7838,1.783,1.7836,123599999.0
2008-09-16 23:16:00,1.7836,1.7845,1.7836,1.7844,572600005.0
2008-09-16 23:17:00,1.78465,1.78485,1.78465,1.78465,4800000.0
2008-09-16 23:18:00,1.7845,1.78485,1.7844,1.7845,135800000.0
2008-09-16 23:19:00,1.7845,1.7845,1.7845,1.7845,18000000.0
2008-09-16 23:20:00,1.7845,1.7853,1.78445,1.7853,109200000.0
2008-09-16 23:21:00,1.78565,1.78565,1.785,1.785,31200000.0
2008-09-16 23:22:00,1.78545,1.78545,1.78545,1.78545,1200000.0
2008-09-16 23:23:00,1.7857,1.7861,1.78565,1.78605,25200000.0
2008-09-16 23:24:00,1.78605,1.7861,1.78595,1.7861,196400000.0
2008-09-16 23:25:00,1.7861,1.7861,1.7857,1.78585,18000000.0
2008-09-16 23:26:00,1.78575,1.78575,1.78575,1.78575,3600000.0
2008-09-16 23:27:00,1.78575,1.78575,1.7854,1.7854,58400000.0
2008-09-16 23:28:00,1.7856,1.7856,1.7854,1.78545,44400000.0
2008-09-16 23:29:00,1.78545,1.7856,1.7854,1.7854,76400000.0
2008-09-16 23:30:00,1.7854,1.7854,1.78485,1.7851,142800000.0
2008-09-16 23:31:00,1.78495,1.7851,1.7847,1.7849,76800000.0
2008-09-16 23:32:00,1.7849,1.7849,1.7846,1.7847,133200000.0
2008-09-16 23:33:00,1.7847,1.7847,1.7847,1.7847,12000000.0
2008-09-16 23:34:00,1.7847,1.7847,1.78405,1.7843,291200000.0
2008-09-16 23:35:00,1.78445,1.78445,1.78445,1.78445,1200000.0
2008-09-16 23:36:00,1.78445,1.78445,1.78315,1.78315,37500000.0
2008-09-16 23:37:00,1.7831,1.7831,1.783,1.783,18000000.0
2008-09-16 23:38:00,1.783,1.7831,1.783,1.7831,17400000.0
2008-09-16 23:39:00,1.7831,1.78325,1.7831,1.78325,56400000.0
2008-09-16 23:40:00,1.78315,1.78315,1.7825,1.78265,22400000.0
2008-09-16 23:41:00,1.78265,1.78325,1.7812,1.78135,242400000.0
2008-09-16 23:42:00,1.7808,1.78095,1.7808,1.78095,7200000.0
2008-09-16 23:43:00,1.78095,1.78095,1.7801,1.78025,32400000.0
2008-09-16 23:44:00,1.78025,1.78025,1.78,1.78,24500000.0
2008-09-16 23:45:00,1.78,1.78,1.77905,1.7792,27700000.0
2008-09-16 23:46:00,1.7794,1.77995,1.7792,1.77975,649799992.0
2008-09-16 23:47:00,1.7798,1.78035,1.77965,1.7803,26600000.0
2008-09-16 23:48:00,1.7803,1.7804,1.7803,1.7803,10600000.0
2008-09-16 23:49:00,1.7805,1.7808,1.7803,1.7808,23800000.0
2008-09-16 23:50:00,1.78105,1.78145,1.78105,1.7814,72800001.0
2008-09-16 23:51:00,1.7815,1.7817,1.78125,1.7813,72600000.0
2008-09-16 23:52:00,1.7813,1.7813,1.7808,1.7813,157200000.0
2008-09-16 23:53:00,1.7813,1.7813,1.7813,1.7813,48000000.0
2008-09-16 23:54:00,1.7813,1.7814,1.78055,1.78095,25600000.0
2008-09-16 23:55:00,1.78113,1.78114,1.78069,1.78095,102500000.0
2008-09-16 23:56:00,1.78087,1.78092,1.78059,1.78092,82500002.0
2008-09-16 23:57:00,1.78092,1.78113,1.7805,1.78103,182800003.0
2008-09-16 23:58:00,1.78045,1.7808,1.78045,1.7808,3400000.0
2008-09-16 23:59:00,1.7806,1.7809,1.7805,1.7806,126000000.0
2008-09-17 00:00:00,1.7806,1.7806,1.7798,1.7798,181800000.0
2008-09-17 00:01:00,1.77995,1.77995,1.77995,1.77995,3000000.0
2008-09-17 00:02:00,1.7796,1.7796,1.7796,1.7796,24000000.0
2008-09-17 00:03:00,1.7797,1.7797,1.7797,1.7797,100800000.0
2008-09-17 00:04:00,1.77975,1.7804,1.7795,1.7795,64400000.0
2008-09-17 00:05:00,1.7797,1.7797,1.7797,1.7797,24000000.0
2008-09-17 00:06:00,1.77951,1.77955,1.77895,1.77955,40700000.0
2008-09-17 00:07:00,1.77958,1.77958,1.7792,1.77947,20900000.0
2008-09-17 00:08:00,1.77917,1.77959,1.77909,1.77959,120400000.0
2008-09-17 00:09:00,1.7797,1.7797,1.7797,1.7797,24000000.0
2008-09-17 00:10:00,1.7797,1.7797,1.7793,1.7797,363799999.0
2008-09-17 00:11:00,1.78025,1.78025,1.77955,1.77955,25000000.0
2008-09-17 00:12:00,1.78025,1.7804,1.78025,1.7804,3400000.0
2008-09-17 00:13:00,1.78055,1.78055,1.78055,1.78055,1200000.0
2008-09-17 00:14:00,1.7807,1.7808,1.78025,1.78065,21600000.0
2008-09-17 00:15:00,1.7808,1.7808,1.7808,1.7808,1200000.0
2008-09-17 00:16:00,1.7808,1.78101,1.77998,1.77998,1177499988.0
2008-09-17 00:17:00,1.78083,1.78113,1.78081,1.78101,485499993.0
2008-09-17 00:18:00,1.78115,1.78115,1.78115,1.78115,1200000.0
2008-09-17 00:19:00,1.78107,1.78107,1.78075,1.78085,266900001.0
2008-09-17 00:20:00,1.78115,1.78115,1.7809,1.7809,5000000.0
2008-09-17 00:21:00,1.7809,1.781,1.78055,1.7808,94700000.0
2008-09-17 00:22:00,1.78085,1.7809,1.7802,1.7802,154500000.0
2008-09-17 00:23:00,1.78015,1.7803,1.78015,1.78015,71000000.0
2008-09-17 00:24:00,1.78015,1.78015,1.78015,1.78015,42000000.0
2008-09-17 00:25:00,1.78015,1.78015,1.78015,1.78015,78000000.0
2008-09-17 00:26:00,1.78015,1.78015,1.78015,1.78015,18000000.0
2008-09-17 00:27:00,1.7802,1.78035,1.78015,1.78035,19200000.0
2008-09-17 00:28:00,1.78065,1.78085,1.7805,1.78085,35500000.0
2008-09-17 00:29:00,1.78107,1.78112,1.78067,1.78089,21500000.0
2008-09-17 00:30:00,1.78105,1.7811,1.78105,1.7811,15400000.0
2008-09-17 00:31:00,1.7811,1.78115,1.7811,1.78115,10000000.0
2008-09-17 00:32:00,1.7811,1.78115,1.7811,1.78115,30600000.0
2008-09-17 00:33:00,1.78115,1.7812,1.78115,1.78115,4000000.0
2008-09-17 00:34:00,1.7811,1.7812,1.7811,1.7812,137400001.0
2008-09-17 00:35:00,1.7812,1.78125,1.7812,1.78125,320099996.0
2008-09-17 00:36:00,1.7812,1.7812,1.7812,1.7812,60099998.0
2008-09-17 00:37:00,1.7812,1.7812,1.7812,1.7812,60000000.0
2008-09-17 00:38:00,1.7812,1.7817,1.7812,1.7817,196300000.0
2008-09-17 00:39:00,1.7816,1.7816,1.7815,1.7815,8400000.0
2008-09-17 00:40:00,1.78145,1.78145,1.78145,1.78145,8100000.0
2008-09-17 00:41:00,1.78145,1.78145,1.78145,1.78145,1000000.0
2008-09-17 00:42:00,1.78156,1.78159,1.78128,1.78135,116800000.0
2008-09-17 00:43:00,1.78138,1.7816,1.78138,1.7814,40600000.0
2008-09-17 00:44:00,1.7816,1.7816,1.7816,1.7816,6000000.0
2008-09-17 00:45:00,1.78165,1.78175,1.78165,1.78175,3000000.0
2008-09-17 00:46:00,1.78175,1.78175,1.78175,1.78175,1000000.0
2008-09-17 00:47:00,1.78175,1.78175,1.78175,1.78175,4000000.0
2008-09-17 00:48:00,1.78175,1.78175,1.78175,1.78175,1000000.0
2008-09-17 00:49:00,1.78155,1.78173,1.78124,1.78161,154700000.0
2008-09-17 00:50:00,1.78195,1.78215,1.78195,1.78215,7000000.0
2008-09-17 00:51:00,1.78215,1.7824,1.78215,1.7824,12000000.0
2008-09-17 00:52:00,1.7825,1.78315,1.7824,1.7827,37100000.0
2008-09-17 00:53:00,1.78265,1.7828,1.7824,1.7825,15700000.0
2008-09-17 00:54:00,1.78255,1.78265,1.7824,1.7824,10000000.0
2008-09-17 00:55:00,1.78265,1.7828,1.78255,1.78255,5000000.0
2008-09-17 00:56:00,1.78255,1.78255,1.78255,1.78255,2000000.0
2008-09-17 00:57:00,1.7825,1.78265,1.7825,1.78265,3000000.0
2008-09-17 00:58:00,1.78282,1.78287,1.78252,1.78287,118700000.0
2008-09-17 00:59:00,1.7827,1.78295,1.7827,1.78295,7600000.0
2008-09-17 01:00:00,1.78305,1.7831,1.78295,1.7831,11000000.0
2008-09-17 01:01:00,1.7832,1.78365,1.7832,1.78355,9400000.0
2008-09-17 01:02:00,1.78345,1.78345,1.7834,1.7834,7000000.0
2008-09-17 01:03:00,1.7834,1.78345,1.7834,1.78345,19000000.0
2008-09-17 01:04:00,1.7832,1.78341,1.78287,1.78325,2072600044.0
2008-09-17 01:05:00,1.7834,1.7834,1.7834,1.7834,12100000.0
2008-09-17 01:06:00,1.78288,1.78325,1.78271,1.78292,123500000.0
2008-09-17 01:07:00,1.7834,1.7834,1.7834,1.7834,18000000.0
2008-09-17 01:08:00,1.78288,1.78319,1.78288,1.78315,125500000.0
2008-09-17 01:09:00,1.7834,1.78365,1.7834,1.78355,16000000.0
2008-09-17 01:10:00,1.7835,1.7839,1.7835,1.7839,18800000.0
2008-09-17 01:11:00,1.78385,1.78385,1.78385,1.78385,8200000.0
2008-09-17 01:12:00,1.78385,1.7839,1.78385,1.7839,6100000.0
2008-09-17 01:13:00,1.78373,1.78399,1.78302,1.78348,380199994.0
2008-09-17 01:14:00,1.78368,1.78368,1.78299,1.78315,414100002.0
2008-09-17 01:15:00,1.78352,1.78368,1.78326,1.78368,502900001.0
2008-09-17 01:16:00,1.78373,1.78373,1.78319,1.78371,751200002.0
2008-09-17 01:17:00,1.78375,1.78381,1.78319,1.78376,660100015.0
2008-09-17 01:18:00,1.7838,1.7838,1.7838,1.7838,6200000.0
2008-09-17 01:19:00,1.7838,1.7838,1.7838,1.7838,3300000.0
2008-09-17 01:20:00,1.78313,1.7835,1.78283,1.78338,1168200018.0
2008-09-17 01:21:00,1.78385,1.78385,1.78375,1.78375,3000000.0
2008-09-17 01:22:00,1.7837,1.7837,1.7835,1.7835,5000000.0
2008-09-17 01:23:00,1.7835,1.7836,1.78315,1.78325,63000000.0
2008-09-17 01:24:00,1.78325,1.7833,1.78225,1.7826,195400000.0
2008-09-17 01:25:00,1.7826,1.7827,1.7826,1.7826,38200000.0
2008-09-17 01:26:00,1.7826,1.7826,1.7826,1.7826,1000000.0
2008-09-17 01:27:00,1.7826,1.78315,1.7826,1.78315,21500000.0
2008-09-17 01:28:00,1.78315,1.78315,1.7829,1.7829,134000002.0
2008-09-17 01:29:00,1.783,1.78355,1.7827,1.78325,82400000.0
2008-09-17 01:30:00,1.7828,1.7836,1.7828,1.78355,14800000.0
2008-09-17 01:31:00,1.78355,1.7846,1.7835,1.7846,70200000.0
2008-09-17 01:32:00,1.7847,1.7848,1.7847,1.7847,31800001.0
2008-09-17 01:33:00,1.7849,1.7861,1.7849,1.7861,75500000.0
2008-09-17 01:34:00,1.7859,1.7863,1.7859,1.7862,41600000.0
2008-09-17 01:35:00,1.7862,1.7862,1.78525,1.78555,75800000.0
2008-09-17 01:36:00,1.7858,1.7858,1.78525,1.78535,170399998.0
2008-09-17 01:37:00,1.78535,1.78575,1.7847,1.7855,226900001.0
2008-09-17 01:38:00,1.7855,1.7855,1.78465,1.7848,72000000.0
2008-09-17 01:39:00,1.78426,1.78459,1.7842,1.78456,210000000.0
2008-09-17 01:40:00,1.7848,1.7848,1.78425,1.7844,114400000.0
2008-09-17 01:41:00,1.7844,1.78535,1.7844,1.7852,332700000.0
2008-09-17 01:42:00,1.78525,1.7859,1.7851,1.78515,153800004.0
2008-09-17 01:43:00,1.78575,1.78575,1.78515,1.78555,487600010.0
2008-09-17 01:44:00,1.7856,1.7857,1.7855,1.7855,130300000.0
2008-09-17 01:45:00,1.7855,1.7855,1.7851,1.7855,155600000.0
2008-09-17 01:46:00,1.7855,1.7857,1.78545,1.78545,208799999.0
2008-09-17 01:47:00,1.7854,1.7854,1.7848,1.7853,399500002.0
2008-09-17 01:48:00,1.7853,1.7853,1.7846,1.7853,706599994.0
2008-09-17 01:49:00,1.7853,1.7853,1.7853,1.7853,144000000.0
2008-09-17 01:50:00,1.7853,1.7853,1.7849,1.78515,953599974.0
2008-09-17 01:51:00,1.78505,1.78525,1.785,1.7851,55600000.0
2008-09-17 01:52:00,1.7851,1.7856,1.7851,1.7854,48000000.0
2008-09-17 01:53:00,1.7854,1.78565,1.7854,1.7856,560800004.0
2008-09-17 01:54:00,1.7856,1.7858,1.7856,1.78565,695600000.0
2008-09-17 01:55:00,1.7856,1.78565,1.78545,1.78545,293899997.0
2008-09-17 01:56:00,1.78555,1.7856,1.7854,1.7854,220000000.0
2008-09-17 01:57:00,1.7854,1.78545,1.7854,1.7854,30000000.0
2008-09-17 01:58:00,1.7854,1.7856,1.7854,1.7856,17400000.0
2008-09-17 01:59:00,1.7856,1.7862,1.78555,1.786,390400000.0
2008-09-17 02:00:00,1.786,1.7861,1.786,1.7861,177600002.0
2008-09-17 02:01:00,1.78615,1.7873,1.78595,1.7872,618300002.0
2008-09-17 02:02:00,1.78725,1.7878,1.7872,1.7878,333100000.0
2008-09-17 02:03:00,1.7878,1.7878,1.7874,1.7875,295600000.0
2008-09-17 02:04:00,1.7875,1.7877,1.78695,1.7871,747200000.0
2008-09-17 02:05:00,1.7871,1.7871,1.78655,1.7871,306100000.0
2008-09-17 02:06:00,1.78705,1.78705,1.7866,1.78675,85100000.0
2008-09-17 02:07:00,1.7867,1.7869,1.7866,1.7867,865600006.0
2008-09-17 02:08:00,1.7867,1.78715,1.7867,1.7869,752400006.0
2008-09-17 02:09:00,1.7869,1.78835,1.7869,1.7882,607200004.0
2008-09-17 02:10:00,1.7882,1.7886,1.7882,1.7886,378400008.0
2008-09-17 02:11:00,1.78855,1.7892,1.7885,1.7892,480400004.0
2008-09-17 02:12:00,1.78925,1.78925,1.7887,1.7887,110400000.0
2008-09-17 02:13:00,1.7888,1.789,1.7888,1.789,401400008.0
2008-09-17 02:14:00,1.7891,1.7897,1.7891,1.7897,268100000.0
2008-09-17 02:15:00,1.7897,1.7898,1.7897,1.7897,253200000.0
2008-09-17 02:16:00,1.78975,1.79005,1.7897,1.7898,417600002.0
2008-09-17 02:17:00,1.7898,1.7898,1.7897,1.7898,819600000.0
2008-09-17 02:18:00,1.7898,1.7898,1.78855,1.7891,459000000.0
2008-09-17 02:19:00,1.7891,1.7891,1.7879,1.7881,792040001.0
2008-09-17 02:20:00,1.7879,1.7879,1.78715,1.78715,204400000.0
2008-09-17 02:21:00,1.7873,1.7873,1.7868,1.7873,136100000.0
2008-09-17 02:22:00,1.7873,1.7873,1.7862,1.7866,101499998.0
2008-09-17 02:23:00,1.7867,1.7867,1.7866,1.78665,58200000.0
2008-09-17 02:24:00,1.7867,1.78705,1.7866,1.7869,297900000.0
2008-09-17 02:25:00,1.7869,1.787,1.7865,1.7869,129500000.0
2008-09-17 02:26:00,1.7871,1.7871,1.7869,1.7869,200800000.0
2008-09-17 02:27:00,1.7869,1.7871,1.7868,1.7869,212100000.0
2008-09-17 02:28:00,1.7869,1.7871,1.7868,1.7868,222000000.0
2008-09-17 02:29:00,1.7868,1.7868,1.7868,1.7868,78000000.0
2008-09-17 02:30:00,1.7868,1.78685,1.7868,1.7868,76800000.0
2008-09-17 02:31:00,1.7868,1.78705,1.7868,1.78685,40600000.0
2008-09-17 02:32:00,1.7869,1.78715,1.7868,1.7868,130600000.0
2008-09-17 02:33:00,1.7869,1.78745,1.7869,1.7874,743999988.0
2008-09-17 02:34:00,1.7874,1.78755,1.7874,1.7874,72000000.0
2008-09-17 02:35:00,1.7874,1.78745,1.7874,1.78745,69600000.0
2008-09-17 02:36:00,1.7874,1.7876,1.7874,1.7874,570000000.0
2008-09-17 02:37:00,1.7876,1.7879,1.7874,1.7878,244699998.0
2008-09-17 02:38:00,1.7877,1.78785,1.7877,1.7878,15700000.0
2008-09-17 02:39:00,1.78763,1.78797,1.78762,1.78774,364400000.0
2008-09-17 02:40:00,1.78785,1.7883,1.7878,1.7883,58700000.0
2008-09-17 02:41:00,1.7883,1.78835,1.7883,1.7883,5400000.0
2008-09-17 02:42:00,1.7883,1.78835,1.78815,1.7883,71600000.0
2008-09-17 02:43:00,1.78835,1.78835,1.7882,1.7882,52800000.0
2008-09-17 02:44:00,1.7882,1.7882,1.7882,1.7882,270000000.0
2008-09-17 02:45:00,1.7882,1.7882,1.7876,1.78785,221220001.0
2008-09-17 02:46:00,1.78785,1.78785,1.78785,1.78785,12000000.0
2008-09-17 02:47:00,1.788,1.7882,1.78785,1.7879,10600000.0
2008-09-17 02:48:00,1.7878,1.7878,1.78745,1.7875,38900000.0
2008-09-17 02:49:00,1.78745,1.7876,1.7873,1.7874,44800000.0
2008-09-17 02:50:00,1.7874,1.7877,1.7874,1.7876,34600000.0
2008-09-17 02:51:00,1.7876,1.7877,1.78745,1.7877,53600000.0
2008-09-17 02:52:00,1.7877,1.7879,1.7877,1.7878,23400000.0
2008-09-17 02:53:00,1.7878,1.78795,1.7877,1.7877,141200000.0
2008-09-17 02:54:00,1.7875,1.7875,1.7866,1.7871,240200000.0
2008-09-17 02:55:00,1.78655,1.787,1.78655,1.7867,240200000.0
2008-09-17 02:56:00,1.7867,1.7867,1.7864,1.7864,334000000.0
2008-09-17 02:57:00,1.7859,1.7864,1.78575,1.78595,472800000.0
2008-09-17 02:58:00,1.7859,1.78635,1.78585,1.7863,184200002.0
2008-09-17 02:59:00,1.7864,1.7868,1.7863,1.7867,347840004.0
2008-09-17 03:00:00,1.78665,1.7875,1.78665,1.78745,66800000.0
2008-09-17 03:01:00,1.78735,1.788,1.78725,1.788,90200000.0
2008-09-17 03:02:00,1.78805,1.7885,1.78805,1.78835,42800000.0
2008-09-17 03:03:00,1.78835,1.78865,1.7883,1.7884,37400000.0
2008-09-17 03:04:00,1.7884,1.7884,1.78835,1.78835,5400000.0
2008-09-17 03:05:00,1.7883,1.7885,1.7883,1.78835,30800000.0
2008-09-17 03:06:00,1.78845,1.78885,1.7884,1.78885,54000000.0
2008-09-17 03:07:00,1.78895,1.78945,1.78895,1.78945,172480002.0
2008-09-17 03:08:00,1.7894,1.7894,1.7894,1.7894,36000000.0
2008-09-17 03:09:00,1.7894,1.7894,1.78855,1.7887,375339999.0
2008-09-17 03:10:00,1.7887,1.7889,1.7887,1.7887,217400000.0
2008-09-17 03:11:00,1.7887,1.7887,1.78805,1.78805,227200000.0
2008-09-17 03:12:00,1.78845,1.78845,1.78795,1.78825,82200000.0
2008-09-17 03:13:00,1.7882,1.7884,1.7881,1.7881,28460000.0
2008-09-17 03:14:00,1.7881,1.7884,1.78755,1.78835,92100000.0
2008-09-17 03:15:00,1.78815,1.78815,1.7879,1.7879,17600000.0
2008-09-17 03:16:00,1.7879,1.7879,1.7873,1.7874,34600000.0
2008-09-17 03:17:00,1.7874,1.7874,1.7874,1.7874,12000000.0
2008-09-17 03:18:00,1.7874,1.7882,1.7874,1.7882,79660000.0
2008-09-17 03:19:00,1.7881,1.78825,1.7881,1.78825,28400000.0
2008-09-17 03:20:00,1.7883,1.7884,1.788,1.7881,57460000.0
2008-09-17 03:21:00,1.7881,1.7883,1.7881,1.7883,25800000.0
2008-09-17 03:22:00,1.7884,1.7884,1.7884,1.7884,1000000.0
2008-09-17 03:23:00,1.7884,1.78915,1.7884,1.78905,42600000.0
2008-09-17 03:24:00,1.7891,1.7891,1.789,1.789,15400000.0
2008-09-17 03:25:00,1.78895,1.789,1.7887,1.78885,45400000.0
2008-09-17 03:26:00,1.7889,1.7889,1.788,1.78825,25700000.0
2008-09-17 03:27:00,1.7884,1.7884,1.78825,1.78825,7000000.0
2008-09-17 03:28:00,1.7883,1.7883,1.7883,1.7883,5000000.0
2008-09-17 03:29:00,1.78825,1.7883,1.78815,1.78815,8000000.0
2008-09-17 03:30:00,1.78815,1.7883,1.78805,1.78825,19920000.0
2008-09-17 03:31:00,1.78825,1.78825,1.7882,1.7882,6000000.0
2008-09-17 03:32:00,1.78835,1.78835,1.78835,1.78835,1000000.0
2008-09-17 03:33:00,1.78821,1.78821,1.78786,1.78813,92799999.0
2008-09-17 03:34:00,1.78835,1.78835,1.78835,1.78835,2000000.0
2008-09-17 03:35:00,1.7884,1.7884,1.7884,1.7884,1000000.0
2008-09-17 03:36:00,1.78835,1.7884,1.7882,1.7882,20000000.0
2008-09-17 03:37:00,1.7882,1.7882,1.7881,1.78815,19000000.0
2008-09-17 03:38:00,1.7881,1.78815,1.7878,1.7881,27300000.0
2008-09-17 03:39:00,1.7881,1.7881,1.7873,1.7881,24700000.0
2008-09-17 03:40:00,1.7881,1.7881,1.78745,1.78745,14000000.0
2008-09-17 03:41:00,1.78745,1.78745,1.7869,1.787,88000000.0
2008-09-17 03:42:00,1.787,1.78715,1.78665,1.78675,82500000.0
2008-09-17 03:43:00,1.78675,1.7868,1.78675,1.7868,14400000.0
2008-09-17 03:44:00,1.78675,1.78695,1.78675,1.78695,37200000.0
2008-09-17 03:45:00,1.7868,1.7876,1.7868,1.7874,220800002.0
2008-09-17 03:46:00,1.7874,1.7881,1.78725,1.7874,178400000.0
2008-09-17 03:47:00,1.7874,1.7877,1.7874,1.7877,23000000.0
2008-09-17 03:48:00,1.7877,1.7877,1.7877,1.7877,14400000.0
2008-09-17 03:49:00,1.78754,1.78773,1.78707,1.78707,318599998.0
2008-09-17 03:50:00,1.7877,1.7877,1.7877,1.7877,10800000.0
2008-09-17 03:51:00,1.78765,1.7877,1.78765,1.7877,7200000.0
2008-09-17 03:52:00,1.7875,1.7877,1.78735,1.78745,27600000.0
2008-09-17 03:53:00,1.7874,1.7875,1.78705,1.7874,79300000.0
2008-09-17 03:54:00,1.7874,1.7874,1.7874,1.7874,68400000.0
2008-09-17 03:55:00,1.7874,1.7874,1.78725,1.78725,14600000.0
2008-09-17 03:56:00,1.78725,1.78725,1.78715,1.78715,84000000.0
2008-09-17 03:57:00,1.78715,1.7873,1.7866,1.78675,53400000.0
2008-09-17 03:58:00,1.78685,1.78685,1.78675,1.78675,5600000.0
2008-09-17 03:59:00,1.78675,1.78685,1.78675,1.7868,48000000.0
2008-09-17 04:00:00,1.7868,1.7872,1.7868,1.7872,33600000.0
2008-09-17 04:01:00,1.7868,1.7868,1.7868,1.7868,66000000.0
2008-09-17 04:02:00,1.787,1.7872,1.7868,1.787,292800002.0
2008-09-17 04:03:00,1.787,1.7874,1.78695,1.7873,103200000.0
2008-09-17 04:04:00,1.7873,1.7874,1.787,1.7873,493700000.0
2008-09-17 04:05:00,1.7873,1.7874,1.7873,1.7873,450400000.0
2008-09-17 04:06:00,1.7873,1.7873,1.7873,1.7873,48000000.0
2008-09-17 04:07:00,1.7873,1.7873,1.78675,1.7871,426000000.0
2008-09-17 04:08:00,1.7871,1.78725,1.7871,1.7871,250600000.0
2008-09-17 04:09:00,1.7871,1.7871,1.78695,1.78695,224080002.0
2008-09-17 04:10:00,1.787,1.78715,1.78695,1.78715,9200000.0
2008-09-17 04:11:00,1.787,1.7873,1.787,1.7873,633800000.0
2008-09-17 04:12:00,1.7871,1.78725,1.7871,1.7871,686059996.0
2008-09-17 04:13:00,1.7871,1.7871,1.7871,1.7871,750000000.0
2008-09-17 04:14:00,1.7871,1.7871,1.7871,1.7871,600000000.0
2008-09-17 04:15:00,1.7871,1.78715,1.78705,1.78705,315400000.0
2008-09-17 04:16:00,1.78715,1.7872,1.78705,1.78705,50000000.0
2008-09-17 04:17:00,1.78705,1.7874,1.78695,1.78695,69500000.0
2008-09-17 04:18:00,1.78695,1.78715,1.78695,1.78705,21500000.0
2008-09-17 04:19:00,1.78705,1.78705,1.787,1.787,5600000.0
2008-09-17 04:20:00,1.78682,1.78687,1.78669,1.78669,46800000.0
2008-09-17 04:21:00,1.78705,1.78705,1.78695,1.78695,7200000.0
2008-09-17 04:22:00,1.78695,1.78695,1.78685,1.78685,7600000.0
2008-09-17 04:23:00,1.7869,1.7869,1.78685,1.78685,6600000.0
2008-09-17 04:24:00,1.78667,1.78687,1.78658,1.78674,128000000.0
2008-09-17 04:25:00,1.78671,1.78673,1.78647,1.78657,274000000.0
2008-09-17 04:26:00,1.7868,1.7868,1.78675,1.78675,10000000.0
2008-09-17 04:27:00,1.78675,1.78675,1.7867,1.7867,44200000.0
2008-09-17 04:28:00,1.7866,1.7866,1.78645,1.78645,77500000.0
2008-09-17 04:29:00,1.78645,1.78645,1.78645,1.78645,3600000.0
2008-09-17 04:30:00,1.78637,1.78674,1.7863,1.78655,80000000.0
2008-09-17 04:31:00,1.78645,1.78645,1.7861,1.78615,67300000.0
2008-09-17 04:32:00,1.7862,1.78625,1.7861,1.7862,251999998.0
2008-09-17 04:33:00,1.7862,1.7862,1.78535,1.78595,1083999992.0
2008-09-17 04:34:00,1.78545,1.78595,1.78535,1.7855,598799998.0
2008-09-17 04:35:00,1.7855,1.7856,1.7855,1.7855,501600000.0
2008-09-17 04:36:00,1.7855,1.7855,1.7855,1.7855,120000000.0
2008-09-17 04:37:00,1.7855,1.7855,1.7855,1.7855,144000000.0
2008-09-17 04:38:00,1.7855,1.78565,1.7855,1.7855,353399999.0
2008-09-17 04:39:00,1.7855,1.7855,1.7849,1.78495,291480000.0
2008-09-17 04:40:00,1.78495,1.78495,1.7847,1.78495,41260000.0
2008-09-17 04:41:00,1.785,1.78595,1.785,1.7858,31200000.0
2008-09-17 04:42:00,1.7857,1.7865,1.7856,1.7858,206200000.0
2008-09-17 04:43:00,1.7858,1.7858,1.78505,1.78535,100600000.0
2008-09-17 04:44:00,1.7853,1.7854,1.7852,1.7852,18500000.0
2008-09-17 04:45:00,1.78525,1.7853,1.7851,1.78525,16900000.0
2008-09-17 04:46:00,1.78515,1.7853,1.78505,1.78505,25500000.0
2008-09-17 04:47:00,1.78505,1.78515,1.785,1.785,14900000.0
2008-09-17 04:48:00,1.78515,1.78535,1.785,1.7851,135299998.0
2008-09-17 04:49:00,1.7851,1.7851,1.7851,1.7851,72000000.0
2008-09-17 04:50:00,1.7851,1.7851,1.7851,1.7851,72000000.0
2008-09-17 04:51:00,1.7851,1.7851,1.7851,1.7851,36000000.0
2008-09-17 04:52:00,1.7851,1.7851,1.7844,1.78465,339300000.0
2008-09-17 04:53:00,1.78455,1.7851,1.78435,1.78455,877500008.0
2008-09-17 04:54:00,1.7845,1.78455,1.7845,1.78455,8400000.0
2008-09-17 04:55:00,1.78465,1.7847,1.7846,1.78465,14400000.0
2008-09-17 04:56:00,1.78455,1.78465,1.78455,1.78455,45600000.0
2008-09-17 04:57:00,1.7845,1.7845,1.7844,1.7844,478500005.0
2008-09-17 04:58:00,1.7844,1.7844,1.7844,1.7844,72000000.0
2008-09-17 04:59:00,1.7844,1.7844,1.78355,1.7842,185600000.0
2008-09-17 05:00:00,1.78425,1.7843,1.7838,1.7838,1519799980.0
2008-09-17 05:01:00,1.784,1.784,1.784,1.784,194400002.0
2008-09-17 05:02:00,1.784,1.784,1.78345,1.7835,114699998.0
2008-09-17 05:03:00,1.7835,1.78385,1.78325,1.78335,88800000.0
2008-09-17 05:04:00,1.78335,1.78345,1.78115,1.7819,205400000.0
2008-09-17 05:05:00,1.7819,1.7823,1.7817,1.7821,206699999.0
2008-09-17 05:06:00,1.7817,1.7822,1.7817,1.7821,77200000.0
2008-09-17 05:07:00,1.7821,1.7821,1.7815,1.7815,110300000.0
2008-09-17 05:08:00,1.7815,1.7815,1.7799,1.7801,884099991.0
2008-09-17 05:09:00,1.7801,1.7808,1.7794,1.7808,854600002.0
2008-09-17 05:10:00,1.7808,1.7824,1.7807,1.7824,1286800010.0
2008-09-17 05:11:00,1.7824,1.7832,1.7821,1.7831,1373200000.0
2008-09-17 05:12:00,1.7828,1.7828,1.7826,1.7826,360000000.0
2008-09-17 05:13:00,1.7826,1.7828,1.78185,1.7819,281900000.0
2008-09-17 05:14:00,1.782,1.782,1.7819,1.782,120000000.0
2008-09-17 05:15:00,1.7819,1.782,1.78135,1.782,300800001.0
2008-09-17 05:16:00,1.782,1.782,1.78105,1.78105,257000000.0
2008-09-17 05:17:00,1.7815,1.7815,1.78135,1.7815,49600000.0
2008-09-17 05:18:00,1.78115,1.7815,1.7805,1.7806,309700000.0
2008-09-17 05:19:00,1.7804,1.7804,1.7798,1.78015,28200000.0
2008-09-17 05:20:00,1.78015,1.78015,1.77965,1.7797,1811099994.0
2008-09-17 05:21:00,1.7796,1.7796,1.77835,1.7787,212400000.0
2008-09-17 05:22:00,1.7787,1.77935,1.77865,1.7792,258100000.0
2008-09-17 05:23:00,1.77945,1.7807,1.7792,1.7807,162300000.0
2008-09-17 05:24:00,1.78075,1.78195,1.78055,1.7815,104800000.0
2008-09-17 05:25:00,1.78145,1.78145,1.7809,1.7809,129100000.0
2008-09-17 05:26:00,1.7809,1.7809,1.7809,1.7809,238800000.0
2008-09-17 05:27:00,1.78095,1.7815,1.7809,1.78115,219600003.0
2008-09-17 05:28:00,1.78115,1.78115,1.7797,1.78,76500000.0
2008-09-17 05:29:00,1.7801,1.78055,1.7799,1.78025,81200000.0
2008-09-17 05:30:00,1.78025,1.7817,1.78015,1.7817,108000000.0
2008-09-17 05:31:00,1.7817,1.7817,1.7817,1.7817,9000000.0
2008-09-17 05:32:00,1.78125,1.7819,1.78125,1.7819,34400000.0
2008-09-17 05:33:00,1.7819,1.7821,1.7817,1.7817,164699999.0
2008-09-17 05:34:00,1.7817,1.7819,1.7817,1.78185,15900000.0
2008-09-17 05:35:00,1.7818,1.7818,1.7815,1.7817,28700000.0
2008-09-17 05:36:00,1.7817,1.7817,1.7817,1.7817,8000000.0
2008-09-17 05:37:00,1.7817,1.7817,1.7815,1.7815,7000000.0
2008-09-17 05:38:00,1.7815,1.7817,1.7815,1.7817,15200000.0
2008-09-17 05:39:00,1.7817,1.7817,1.78155,1.78155,4000000.0
2008-09-17 05:40:00,1.78135,1.78165,1.78135,1.78165,10800000.0
2008-09-17 05:41:00,1.7816,1.78185,1.78155,1.78155,25000000.0
2008-09-17 05:42:00,1.78125,1.78162,1.78118,1.7812,228000003.0
2008-09-17 05:43:00,1.7816,1.78165,1.7815,1.7816,7000000.0
2008-09-17 05:44:00,1.78155,1.78165,1.78155,1.78165,5000000.0
2008-09-17 05:45:00,1.7816,1.78175,1.7816,1.7817,10000000.0
2008-09-17 05:46:00,1.78175,1.78175,1.7817,1.78175,4000000.0
2008-09-17 05:47:00,1.78175,1.7818,1.78175,1.7818,12400000.0
2008-09-17 05:48:00,1.7817,1.78175,1.78165,1.78165,33000000.0
2008-09-17 05:49:00,1.7817,1.7819,1.7817,1.7818,49400000.0
2008-09-17 05:50:00,1.7818,1.7824,1.78175,1.7822,35200000.0
2008-09-17 05:51:00,1.78215,1.7824,1.78215,1.78235,8800000.0
2008-09-17 05:52:00,1.7824,1.7826,1.7823,1.7826,15200000.0
2008-09-17 05:53:00,1.78265,1.7835,1.78265,1.783,161600000.0
2008-09-17 05:54:00,1.783,1.783,1.7824,1.783,291500000.0
2008-09-17 05:55:00,1.78245,1.783,1.78215,1.78285,42400000.0
2008-09-17 05:56:00,1.783,1.783,1.78215,1.78235,81600000.0
2008-09-17 05:57:00,1.78235,1.78285,1.78215,1.78215,80000000.0
2008-09-17 05:58:00,1.78225,1.7823,1.78225,1.7823,4000000.0
2008-09-17 05:59:00,1.7824,1.7824,1.7824,1.7824,1000000.0
2008-09-17 06:00:00,1.7822,1.7822,1.7822,1.7822,7200000.0
2008-09-17 06:01:00,1.7821,1.78225,1.7821,1.7822,72000000.0
2008-09-17 06:02:00,1.78235,1.7826,1.78235,1.7826,35400000.0
2008-09-17 06:03:00,1.78275,1.78275,1.7827,1.7827,3000000.0
2008-09-17 06:04:00,1.7827,1.7827,1.78265,1.78265,2000000.0
2008-09-17 06:05:00,1.7826,1.7826,1.7826,1.7826,2400000.0
2008-09-17 06:06:00,1.78255,1.78265,1.78255,1.78255,40600000.0
2008-09-17 06:07:00,1.78255,1.78255,1.7825,1.7825,47500000.0
2008-09-17 06:08:00,1.7825,1.7825,1.7825,1.7825,9500000.0
2008-09-17 06:09:00,1.78216,1.78236,1.78188,1.78223,150200000.0
2008-09-17 06:10:00,1.7825,1.7825,1.7823,1.7823,49000000.0
2008-09-17 06:11:00,1.7823,1.7823,1.7823,1.7823,16500000.0
2008-09-17 06:12:00,1.7823,1.7825,1.7823,1.7823,50000000.0
2008-09-17 06:13:00,1.7825,1.7825,1.7819,1.7819,84800000.0
2008-09-17 06:14:00,1.7819,1.7823,1.78135,1.7817,94600000.0
2008-09-17 06:15:00,1.78145,1.78155,1.78145,1.7815,30500000.0
2008-09-17 06:16:00,1.78127,1.78161,1.78084,1.7811,117400000.0
2008-09-17 06:17:00,1.78129,1.78129,1.78087,1.78093,35599999.0
2008-09-17 06:18:00,1.78155,1.7816,1.7815,1.7815,28600000.0
2008-09-17 06:19:00,1.78105,1.78133,1.78082,1.78132,181000002.0
2008-09-17 06:20:00,1.78098,1.78111,1.7808,1.78105,218400003.0
2008-09-17 06:21:00,1.78129,1.78129,1.78065,1.78065,85800001.0
2008-09-17 06:22:00,1.78117,1.7812,1.78057,1.78096,306600005.0
2008-09-17 06:23:00,1.7815,1.7815,1.7815,1.7815,24000000.0
2008-09-17 06:24:00,1.78086,1.78144,1.78078,1.7812,158799998.0
2008-09-17 06:25:00,1.7812,1.7813,1.78079,1.78105,213399998.0
2008-09-17 06:26:00,1.781,1.78118,1.7806,1.78065,66799998.0
2008-09-17 06:27:00,1.78107,1.78139,1.78081,1.78101,329200002.0
2008-09-17 06:28:00,1.7816,1.7819,1.7815,1.7819,61200000.0
2008-09-17 06:29:00,1.7819,1.78205,1.78135,1.78135,146200000.0
2008-09-17 06:30:00,1.7813,1.78135,1.7811,1.78135,33200001.0
2008-09-17 06:31:00,1.78135,1.78135,1.78125,1.78125,18600000.0
2008-09-17 06:32:00,1.78125,1.7815,1.78125,1.78145,51700000.0
2008-09-17 06:33:00,1.78131,1.78154,1.78102,1.78114,154800000.0
2008-09-17 06:34:00,1.78145,1.78155,1.78145,1.78145,29900000.0
2008-09-17 06:35:00,1.78114,1.7816,1.78106,1.78113,616600001.0
2008-09-17 06:36:00,1.78139,1.78152,1.78113,1.78128,234600001.0
2008-09-17 06:37:00,1.7814,1.7818,1.7814,1.7817,66800000.0
2008-09-17 06:38:00,1.7817,1.7818,1.7815,1.7816,46900000.0
2008-09-17 06:39:00,1.78133,1.7814,1.78116,1.7813,16600000.0
2008-09-17 06:40:00,1.7816,1.7816,1.7816,1.7816,12000000.0
2008-09-17 06:41:00,1.7816,1.7816,1.7816,1.7816,48000000.0
2008-09-17 06:42:00,1.78147,1.78166,1.78096,1.78096,361800000.0
2008-09-17 06:43:00,1.7813,1.78158,1.78114,1.78135,267200000.0
2008-09-17 06:44:00,1.7816,1.7817,1.7816,1.7817,90100000.0
2008-09-17 06:45:00,1.7818,1.782,1.7818,1.7819,45000000.0
2008-09-17 06:46:00,1.7819,1.7819,1.7819,1.7819,12000000.0
2008-09-17 06:47:00,1.7819,1.7835,1.7819,1.78345,124800000.0
2008-09-17 06:48:00,1.78345,1.784,1.78345,1.78395,44500000.0
2008-09-17 06:49:00,1.78395,1.78505,1.78395,1.7845,81100000.0
2008-09-17 06:50:00,1.7845,1.7845,1.7844,1.7844,195400000.0
2008-09-17 06:51:00,1.78425,1.7844,1.7838,1.78395,274400001.0
2008-09-17 06:52:00,1.7839,1.78425,1.78355,1.78355,122500000.0
2008-09-17 06:53:00,1.7835,1.78382,1.78336,1.78342,293900000.0
2008-09-17 06:54:00,1.78355,1.78355,1.78355,1.78355,15700000.0
2008-09-17 06:55:00,1.78375,1.78375,1.78375,1.78375,1000000.0
2008-09-17 06:56:00,1.7838,1.78445,1.7837,1.7839,98200000.0
2008-09-17 06:57:00,1.7839,1.78425,1.7838,1.78425,20300000.0
2008-09-17 06:58:00,1.7838,1.7841,1.7838,1.7841,50200000.0
2008-09-17 06:59:00,1.7841,1.7842,1.78405,1.7842,129400000.0
2008-09-17 07:00:00,1.7841,1.78425,1.7841,1.78425,17300000.0
2008-09-17 07:01:00,1.7842,1.7853,1.7841,1.7849,277900000.0
2008-09-17 07:02:00,1.7849,1.7849,1.78465,1.7849,121600000.0
2008-09-17 07:03:00,1.7849,1.78515,1.78485,1.78515,76400000.0
2008-09-17 07:04:00,1.78515,1.78675,1.7851,1.78675,105300000.0
2008-09-17 07:05:00,1.78675,1.78675,1.78615,1.7862,49800000.0
2008-09-17 07:06:00,1.7862,1.78625,1.7862,1.7862,110399999.0
2008-09-17 07:07:00,1.7862,1.7867,1.7862,1.7863,63502998.0
2008-09-17 07:08:00,1.78615,1.78705,1.78615,1.78705,183599998.0
2008-09-17 07:09:00,1.78705,1.78705,1.78625,1.78665,129800000.0
2008-09-17 07:10:00,1.7866,1.7866,1.78645,1.78645,27200000.0
2008-09-17 07:11:00,1.78645,1.78645,1.7862,1.78625,68300000.0
2008-09-17 07:12:00,1.7863,1.7863,1.786,1.78615,348800000.0
2008-09-17 07:13:00,1.7862,1.78625,1.7861,1.7861,110400000.0
2008-09-17 07:14:00,1.7861,1.7861,1.7861,1.7861,267600000.0
2008-09-17 07:15:00,1.7861,1.7861,1.78525,1.7854,197600000.0
2008-09-17 07:16:00,1.7854,1.7854,1.785,1.785,62300000.0
2008-09-17 07:17:00,1.785,1.785,1.78275,1.78275,126500000.0
2008-09-17 07:18:00,1.78295,1.7838,1.78295,1.7831,78400000.0
2008-09-17 07:19:00,1.7831,1.7834,1.78295,1.7834,67100000.0
2008-09-17 07:20:00,1.7835,1.7842,1.78335,1.7841,97400000.0
2008-09-17 07:21:00,1.7841,1.7841,1.78365,1.78385,58000000.0
2008-09-17 07:22:00,1.78385,1.78385,1.7832,1.78335,67400000.0
2008-09-17 07:23:00,1.78335,1.78345,1.78325,1.78345,13000000.0
2008-09-17 07:24:00,1.7835,1.7835,1.78325,1.78325,13000000.0
2008-09-17 07:25:00,1.7834,1.78345,1.78325,1.78335,35500000.0
2008-09-17 07:26:00,1.7834,1.78345,1.78315,1.7833,69200000.0
2008-09-17 07:27:00,1.7833,1.78365,1.7833,1.7836,81900000.0
2008-09-17 07:28:00,1.7837,1.7837,1.7836,1.7836,2000000.0
2008-09-17 07:29:00,1.78365,1.78375,1.78365,1.78365,11600000.0
2008-09-17 07:30:00,1.78354,1.78364,1.78308,1.78353,307400004.0
2008-09-17 07:31:00,1.7836,1.78365,1.7836,1.78365,2000000.0
2008-09-17 07:32:00,1.78355,1.78355,1.78355,1.78355,1000000.0
2008-09-17 07:33:00,1.7835,1.78355,1.78325,1.78325,49800000.0
2008-09-17 07:34:00,1.7832,1.7832,1.7829,1.7832,94400000.0
2008-09-17 07:35:00,1.7832,1.7832,1.782,1.7825,103700000.0
2008-09-17 07:36:00,1.7825,1.78305,1.7825,1.7828,177900000.0
2008-09-17 07:37:00,1.7828,1.78285,1.7828,1.78285,127200000.0
2008-09-17 07:38:00,1.7828,1.7828,1.7828,1.7828,50400000.0
2008-09-17 07:39:00,1.7828,1.7828,1.7828,1.7828,175200000.0
2008-09-17 07:40:00,1.7828,1.7828,1.7828,1.7828,312000000.0
2008-09-17 07:41:00,1.7828,1.7828,1.78195,1.7827,526500002.0
2008-09-17 07:42:00,1.7827,1.78295,1.7826,1.7827,578699996.0
2008-09-17 07:43:00,1.7827,1.7829,1.7827,1.78285,412899998.0
2008-09-17 07:44:00,1.7829,1.78295,1.7828,1.7829,190300000.0
2008-09-17 07:45:00,1.7829,1.7837,1.7829,1.78365,90500000.0
2008-09-17 07:46:00,1.78365,1.78435,1.7835,1.78435,152600000.0
2008-09-17 07:47:00,1.7844,1.7847,1.78435,1.7845,93100000.0
2008-09-17 07:48:00,1.78465,1.78485,1.78425,1.78445,87700000.0
2008-09-17 07:49:00,1.78435,1.7847,1.78435,1.7847,57000000.0
2008-09-17 07:50:00,1.7847,1.7849,1.7847,1.7849,262199999.0
2008-09-17 07:51:00,1.7845,1.7849,1.78435,1.78435,127000000.0
2008-09-17 07:52:00,1.78445,1.78555,1.78445,1.7855,229300000.0
2008-09-17 07:53:00,1.7855,1.78575,1.7855,1.7856,192000000.0
2008-09-17 07:54:00,1.78565,1.78645,1.78535,1.78645,167600000.0
2008-09-17 07:55:00,1.7864,1.7868,1.7863,1.78665,99000000.0
2008-09-17 07:56:00,1.7867,1.78685,1.7863,1.7864,180800000.0
2008-09-17 07:57:00,1.78645,1.7867,1.7859,1.78595,232500000.0
2008-09-17 07:58:00,1.78595,1.7861,1.78595,1.786,161800000.0
2008-09-17 07:59:00,1.786,1.7861,1.78595,1.7861,116500000.0
2008-09-17 08:00:00,1.7861,1.78655,1.7858,1.78655,215800000.0
2008-09-17 08:01:00,1.78655,1.78715,1.78655,1.787,38100000.0
2008-09-17 08:02:00,1.78705,1.7873,1.7869,1.78725,46200000.0
2008-09-17 08:03:00,1.7872,1.7872,1.7868,1.7869,27200000.0
2008-09-17 08:04:00,1.7868,1.7868,1.7863,1.7863,24300000.0
2008-09-17 08:05:00,1.7862,1.7864,1.78595,1.78635,29400000.0
2008-09-17 08:06:00,1.7864,1.78645,1.7863,1.78635,37600000.0
2008-09-17 08:07:00,1.7864,1.78645,1.7861,1.7863,292400000.0
2008-09-17 08:08:00,1.78635,1.7868,1.78625,1.7867,309100000.0
2008-09-17 08:09:00,1.7868,1.7872,1.78655,1.7867,76200000.0
2008-09-17 08:10:00,1.7867,1.787,1.7867,1.7869,273900000.0
2008-09-17 08:11:00,1.78685,1.78685,1.7866,1.7868,21200000.0
2008-09-17 08:12:00,1.78685,1.7875,1.7868,1.7875,36800000.0
2008-09-17 08:13:00,1.78765,1.7881,1.7876,1.788,100700000.0
2008-09-17 08:14:00,1.78805,1.7882,1.78795,1.7881,94900000.0
2008-09-17 08:15:00,1.78805,1.7883,1.78805,1.7881,47300000.0
2008-09-17 08:16:00,1.7881,1.78895,1.7881,1.78885,427399999.0
2008-09-17 08:17:00,1.78885,1.7892,1.7887,1.7891,282500000.0
2008-09-17 08:18:00,1.78845,1.7891,1.7884,1.78885,267300000.0
2008-09-17 08:19:00,1.78885,1.7889,1.78865,1.78885,145000000.0
2008-09-17 08:20:00,1.78875,1.7888,1.7886,1.78865,58600000.0
2008-09-17 08:21:00,1.78865,1.7889,1.78835,1.7887,233900000.0
2008-09-17 08:22:00,1.78865,1.7891,1.78865,1.7891,153100000.0
2008-09-17 08:23:00,1.7891,1.7892,1.789,1.7891,76200000.0
2008-09-17 08:24:00,1.7891,1.7892,1.7885,1.7887,231900000.0
2008-09-17 08:25:00,1.78875,1.78875,1.78745,1.7876,370800000.0
2008-09-17 08:26:00,1.7876,1.7883,1.7876,1.7882,144199999.0
2008-09-17 08:27:00,1.78825,1.7891,1.78805,1.7891,491400000.0
2008-09-17 08:28:00,1.7889,1.7892,1.7888,1.7891,451300000.0
2008-09-17 08:29:00,1.7891,1.78925,1.7888,1.78925,229199998.0
2008-09-17 08:30:00,1.78945,1.79,1.7893,1.78995,234007500.0
2008-09-17 08:31:00,1.79,1.79025,1.7899,1.7902,287600000.0
2008-09-17 08:32:00,1.79015,1.79025,1.78995,1.79,94000001.0
2008-09-17 08:33:00,1.79,1.79015,1.78985,1.79,219400000.0
2008-09-17 08:34:00,1.7899,1.7901,1.7894,1.7894,395800000.0
2008-09-17 08:35:00,1.78945,1.79005,1.7893,1.79,295800000.0
2008-09-17 08:36:00,1.79,1.79025,1.78955,1.7897,373200000.0
2008-09-17 08:37:00,1.78965,1.78995,1.78935,1.7896,457000000.0
2008-09-17 08:38:00,1.7896,1.7896,1.788,1.7883,473800001.0
2008-09-17 08:39:00,1.78825,1.7883,1.7878,1.7882,131600000.0
2008-09-17 08:40:00,1.78785,1.7882,1.7872,1.7872,183900000.0
2008-09-17 08:41:00,1.7872,1.78905,1.7872,1.78855,381800000.0
2008-09-17 08:42:00,1.78855,1.7887,1.7882,1.78845,499400002.0
2008-09-17 08:43:00,1.78845,1.78845,1.7879,1.788,469600002.0
2008-09-17 08:44:00,1.78805,1.7899,1.78805,1.7899,85800000.0
2008-09-17 08:45:00,1.78985,1.7899,1.7893,1.7895,420100000.0
2008-09-17 08:46:00,1.7894,1.7903,1.7893,1.7901,407200000.0
2008-09-17 08:47:00,1.7902,1.7903,1.7896,1.7898,232200000.0
2008-09-17 08:48:00,1.7898,1.7899,1.7891,1.7891,311600000.0
2008-09-17 08:49:00,1.7891,1.78965,1.7891,1.7895,467399999.0
2008-09-17 08:50:00,1.7895,1.7895,1.7891,1.7891,434999999.0
2008-09-17 08:51:00,1.7892,1.78935,1.78845,1.7892,524100015.0
2008-09-17 08:52:00,1.7892,1.78955,1.7892,1.7892,93600000.0
2008-09-17 08:53:00,1.7892,1.7895,1.78915,1.7893,185700001.0
2008-09-17 08:54:00,1.7893,1.7901,1.78925,1.7899,241000000.0
2008-09-17 08:55:00,1.78995,1.7905,1.78995,1.7905,823900001.0
2008-09-17 08:56:00,1.7905,1.791,1.79045,1.7907,573800002.0
2008-09-17 08:57:00,1.7907,1.7912,1.7906,1.791,967000003.0
2008-09-17 08:58:00,1.7912,1.792,1.79065,1.792,414900000.0
2008-09-17 08:59:00,1.79205,1.79225,1.7918,1.7921,692200000.0
2008-09-17 09:00:00,1.7921,1.79305,1.7921,1.7929,251300000.0
2008-09-17 09:01:00,1.7929,1.7932,1.79285,1.79305,392799998.0
2008-09-17 09:02:00,1.79305,1.79305,1.7927,1.79305,128411199.0
2008-09-17 09:03:00,1.79305,1.79415,1.79305,1.79395,577300001.0
2008-09-17 09:04:00,1.794,1.794,1.79365,1.79365,77727000.0
2008-09-17 09:05:00,1.79395,1.7942,1.79355,1.7942,242000001.0
2008-09-17 09:06:00,1.7943,1.79545,1.79405,1.79535,528800000.0
2008-09-17 09:07:00,1.7953,1.7962,1.7953,1.7956,860300002.0
2008-09-17 09:08:00,1.7956,1.79605,1.79555,1.796,391800000.0
2008-09-17 09:09:00,1.796,1.796,1.7955,1.7955,111724000.0
2008-09-17 09:10:00,1.7955,1.79575,1.7951,1.7953,271803001.0
2008-09-17 09:11:00,1.7953,1.7961,1.79515,1.7959,703199999.0
2008-09-17 09:12:00,1.7959,1.79645,1.7959,1.7961,543200001.0
2008-09-17 09:13:00,1.7961,1.7961,1.7951,1.79535,883499999.0
2008-09-17 09:14:00,1.79535,1.79545,1.795,1.7952,303899999.0
2008-09-17 09:15:00,1.7954,1.79615,1.79525,1.79595,320800001.0
2008-09-17 09:16:00,1.7958,1.79615,1.7958,1.79585,885599999.0
2008-09-17 09:17:00,1.79585,1.7965,1.79585,1.7961,488400000.0
2008-09-17 09:18:00,1.7961,1.7967,1.7961,1.79665,498000003.0
2008-09-17 09:19:00,1.79665,1.79675,1.7959,1.796,580300001.0
2008-09-17 09:20:00,1.796,1.79655,1.7957,1.79645,310650000.0
2008-09-17 09:21:00,1.79645,1.79665,1.79615,1.79645,512400002.0
2008-09-17 09:22:00,1.79635,1.7976,1.79635,1.7976,941399999.0
2008-09-17 09:23:00,1.7976,1.7978,1.79705,1.79745,1449400002.0
2008-09-17 09:24:00,1.79745,1.79745,1.7965,1.79665,1139399998.0
2008-09-17 09:25:00,1.79665,1.7971,1.7963,1.7971,1121799998.0
2008-09-17 09:26:00,1.7971,1.7973,1.79665,1.79665,451799999.0
2008-09-17 09:27:00,1.7966,1.7972,1.7965,1.79695,1074600000.0
2008-09-17 09:28:00,1.79695,1.79755,1.7969,1.79755,1318199991.0
2008-09-17 09:29:00,1.79755,1.79765,1.79705,1.7971,732599999.0
2008-09-17 09:30:00,1.79715,1.79795,1.79715,1.79735,512599998.0
2008-09-17 09:31:00,1.79735,1.7976,1.7968,1.79685,540200000.0
2008-09-17 09:32:00,1.79685,1.79745,1.7968,1.79735,326600000.0
2008-09-17 09:33:00,1.7973,1.7974,1.797,1.7971,317400000.0
2008-09-17 09:34:00,1.79715,1.7976,1.79695,1.79745,582000001.0
2008-09-17 09:35:00,1.79745,1.7975,1.79625,1.7964,800799998.0
2008-09-17 09:36:00,1.7964,1.7964,1.79555,1.7961,790899996.0
2008-09-17 09:37:00,1.796,1.796,1.7946,1.79475,581941411.0
2008-09-17 09:38:00,1.7948,1.795,1.7925,1.7926,941200001.0
2008-09-17 09:39:00,1.7926,1.79295,1.7924,1.7925,1340399997.0
2008-09-17 09:40:00,1.7927,1.7934,1.79245,1.7931,1843799998.0
2008-09-17 09:41:00,1.793,1.7932,1.7908,1.791,1644599990.0
2008-09-17 09:42:00,1.791,1.791,1.7898,1.7898,1644599990.0
2008-09-17 09:43:00,1.7898,1.79015,1.789,1.789,653799998.0
2008-09-17 09:44:00,1.789,1.7893,1.78845,1.7885,953200000.0
2008-09-17 09:45:00,1.7885,1.7885,1.78575,1.7865,1274300006.0
2008-09-17 09:46:00,1.7864,1.7876,1.78615,1.78755,679200002.0
2008-09-17 09:47:00,1.7876,1.78875,1.7871,1.7886,905599995.0
2008-09-17 09:48:00,1.7886,1.7887,1.787,1.7879,2137100002.0
2008-09-17 09:49:00,1.788,1.78805,1.78735,1.788,1667999959.0
2008-09-17 09:50:00,1.788,1.788,1.787,1.7877,824699997.0
2008-09-17 09:51:00,1.7877,1.7893,1.7877,1.78915,362200000.0
2008-09-17 09:52:00,1.7892,1.7892,1.788,1.7881,662400002.0
2008-09-17 09:53:00,1.788,1.7881,1.787,1.7872,690199999.0
2008-09-17 09:54:00,1.7872,1.78725,1.78505,1.7852,1171199999.0
2008-09-17 09:55:00,1.7852,1.78555,1.78475,1.7848,734800002.0
2008-09-17 09:56:00,1.78475,1.78485,1.7843,1.7847,571000000.0
2008-09-17 09:57:00,1.7846,1.7857,1.7846,1.7852,657600000.0
2008-09-17 09:58:00,1.78525,1.7856,1.78465,1.78515,925999998.0
2008-09-17 09:59:00,1.7851,1.78625,1.785,1.7861,1727999986.0
2008-09-17 10:00:00,1.7861,1.7861,1.7848,1.7848,744600000.0
2008-09-17 10:01:00,1.7847,1.7848,1.7843,1.7843,474399999.0
2008-09-17 10:02:00,1.7843,1.7849,1.7842,1.7846,741800002.0
2008-09-17 10:03:00,1.7846,1.7848,1.78445,1.78445,411800000.0
2008-09-17 10:04:00,1.78465,1.7861,1.7843,1.7857,643600003.0
2008-09-17 10:05:00,1.7856,1.7857,1.7847,1.7847,386200000.0
2008-09-17 10:06:00,1.7847,1.7852,1.7841,1.7843,317899999.0
2008-09-17 10:07:00,1.7843,1.7847,1.784,1.7846,560299998.0
2008-09-17 10:08:00,1.7846,1.7846,1.7833,1.7833,853399999.0
2008-09-17 10:09:00,1.7832,1.7838,1.7832,1.7834,1440999993.0
2008-09-17 10:10:00,1.7834,1.7834,1.7821,1.78335,798899996.0
2008-09-17 10:11:00,1.78335,1.7834,1.78295,1.783,1199399981.0
2008-09-17 10:12:00,1.783,1.7841,1.783,1.784,908199993.0
2008-09-17 10:13:00,1.784,1.7852,1.784,1.78495,616600002.0
2008-09-17 10:14:00,1.7849,1.78645,1.7847,1.7861,835499998.0
2008-09-17 10:15:00,1.7862,1.78735,1.78595,1.78715,703799998.0
2008-09-17 10:16:00,1.78715,1.7874,1.78665,1.7867,728600000.0
2008-09-17 10:17:00,1.7868,1.7874,1.78645,1.7874,631000001.0
2008-09-17 10:18:00,1.7874,1.7875,1.7869,1.7875,605600001.0
2008-09-17 10:19:00,1.78755,1.7881,1.7871,1.7879,964700000.0
2008-09-17 10:20:00,1.7879,1.7879,1.78665,1.78745,918999997.0
2008-09-17 10:21:00,1.787,1.78745,1.7859,1.7863,931199997.0
2008-09-17 10:22:00,1.7863,1.7867,1.78565,1.7858,587699999.0
2008-09-17 10:23:00,1.7859,1.7862,1.7856,1.7856,1018199999.0
2008-09-17 10:24:00,1.7856,1.7862,1.7852,1.786,792600002.0
2008-09-17 10:25:00,1.786,1.7864,1.786,1.7863,345800001.0
2008-09-17 10:26:00,1.7863,1.78695,1.7863,1.7866,1274400001.0
2008-09-17 10:27:00,1.7866,1.7866,1.785,1.785,845699991.0
2008-09-17 10:28:00,1.7851,1.7852,1.78385,1.78385,998200001.0
2008-09-17 10:29:00,1.78385,1.7841,1.78315,1.7838,865000000.0
2008-09-17 10:30:00,1.7838,1.7838,1.7821,1.7837,723399998.0
2008-09-17 10:31:00,1.7837,1.78615,1.7836,1.786,1419599996.0
2008-09-17 10:32:00,1.7859,1.7859,1.7837,1.78375,1062399994.0
2008-09-17 10:33:00,1.78375,1.784,1.7826,1.78355,1329999998.0
2008-09-17 10:34:00,1.78355,1.7836,1.782,1.78245,1101100001.0
2008-09-17 10:35:00,1.78245,1.7826,1.7823,1.78245,1226000003.0
2008-09-17 10:36:00,1.78245,1.78285,1.78175,1.78265,1291331504.0
2008-09-17 10:37:00,1.7826,1.78275,1.7814,1.7815,911000000.0
2008-09-17 10:38:00,1.7815,1.7822,1.7815,1.7821,755400003.0
2008-09-17 10:39:00,1.78215,1.7826,1.78185,1.7821,829600000.0
2008-09-17 10:40:00,1.7821,1.7821,1.78145,1.7817,738599995.0
2008-09-17 10:41:00,1.7816,1.78205,1.7814,1.78205,709800000.0
2008-09-17 10:42:00,1.78205,1.78245,1.782,1.7822,221599998.0
2008-09-17 10:43:00,1.7822,1.7832,1.7822,1.7827,609599994.0
2008-09-17 10:44:00,1.7827,1.7831,1.7827,1.7831,608799998.0
2008-09-17 10:45:00,1.7831,1.7842,1.783,1.78385,1197295208.0
2008-09-17 10:46:00,1.7838,1.784,1.7836,1.7839,477800002.0
2008-09-17 10:47:00,1.78395,1.78425,1.7838,1.78385,261600000.0
2008-09-17 10:48:00,1.7839,1.78415,1.7836,1.7841,670599999.0
2008-09-17 10:49:00,1.78415,1.78505,1.7841,1.785,690999999.0
2008-09-17 10:50:00,1.78505,1.7856,1.78455,1.7847,1095000004.0
2008-09-17 10:51:00,1.7847,1.7852,1.78465,1.78505,373200000.0
2008-09-17 10:52:00,1.78495,1.78495,1.784,1.784,938500001.0
2008-09-17 10:53:00,1.784,1.7843,1.7834,1.78425,883399999.0
2008-09-17 10:54:00,1.78425,1.78455,1.7835,1.7837,757199999.0
2008-09-17 10:55:00,1.7837,1.78415,1.78355,1.7838,484000001.0
2008-09-17 10:56:00,1.7838,1.78455,1.7834,1.7839,459399996.0
2008-09-17 10:57:00,1.7841,1.7841,1.7831,1.78315,755399995.0
2008-09-17 10:58:00,1.7832,1.7838,1.78305,1.7836,501000000.0
2008-09-17 10:59:00,1.7833,1.7845,1.7832,1.7845,310900000.0
2008-09-17 11:00:00,1.7845,1.7846,1.78435,1.7845,638600000.0
2008-09-17 11:01:00,1.78445,1.78555,1.7844,1.7853,1281999998.0
2008-09-17 11:02:00,1.78525,1.7855,1.785,1.7852,1184799999.0
2008-09-17 11:03:00,1.78515,1.78515,1.78455,1.78515,446000000.0
2008-09-17 11:04:00,1.7851,1.78515,1.7846,1.78485,843599997.0
2008-09-17 11:05:00,1.78495,1.7851,1.7848,1.7848,643799998.0
2008-09-17 11:06:00,1.78485,1.785,1.7846,1.78485,337199999.0
2008-09-17 11:07:00,1.7849,1.785,1.78485,1.7849,238200000.0
2008-09-17 11:08:00,1.7849,1.785,1.7844,1.78485,516000004.0
2008-09-17 11:09:00,1.785,1.78535,1.7849,1.7853,751200002.0
2008-09-17 11:10:00,1.7853,1.78555,1.78525,1.78535,318000000.0
2008-09-17 11:11:00,1.7853,1.7854,1.78515,1.7853,320999997.0
2008-09-17 11:12:00,1.7853,1.7854,1.7852,1.7853,234000000.0
2008-09-17 11:13:00,1.7853,1.7855,1.7853,1.7854,826799999.0
2008-09-17 11:14:00,1.7854,1.7855,1.78515,1.7853,641400001.0
2008-09-17 11:15:00,1.7853,1.78555,1.78525,1.78545,739799999.0
2008-09-17 11:16:00,1.78545,1.7855,1.7852,1.78545,1169200004.0
2008-09-17 11:17:00,1.78545,1.78555,1.7853,1.78555,569400004.0
2008-09-17 11:18:00,1.78555,1.7869,1.78545,1.7866,1017499999.0
2008-09-17 11:19:00,1.7866,1.78695,1.78635,1.7868,558600000.0
2008-09-17 11:20:00,1.7868,1.7877,1.78665,1.78765,559199999.0
2008-09-17 11:21:00,1.78765,1.78855,1.7873,1.7874,941899996.0
2008-09-17 11:22:00,1.7875,1.7875,1.7867,1.7868,370800001.0
2008-09-17 11:23:00,1.78675,1.7869,1.7865,1.7865,159200000.0
2008-09-17 11:24:00,1.7865,1.7869,1.7865,1.78685,323999999.0
2008-09-17 11:25:00,1.78685,1.78715,1.7868,1.7871,227800000.0
2008-09-17 11:26:00,1.7871,1.7873,1.787,1.78715,272800000.0
2008-09-17 11:27:00,1.78715,1.7873,1.7867,1.7867,144100000.0
2008-09-17 11:28:00,1.78665,1.7867,1.78655,1.78665,207600000.0
2008-09-17 11:29:00,1.7866,1.7866,1.78645,1.7865,343200001.0
2008-09-17 11:30:00,1.7865,1.7866,1.7862,1.7864,242500000.0
2008-09-17 11:31:00,1.7864,1.78705,1.7863,1.78695,432700000.0
2008-09-17 11:32:00,1.78695,1.78705,1.78665,1.7869,479699998.0
2008-09-17 11:33:00,1.7869,1.7869,1.7865,1.78675,185300000.0
2008-09-17 11:34:00,1.78675,1.7871,1.78665,1.7868,241700001.0
2008-09-17 11:35:00,1.7868,1.7868,1.78655,1.7868,27900000.0
2008-09-17 11:36:00,1.78655,1.7868,1.78625,1.78635,96100000.0
2008-09-17 11:37:00,1.78635,1.78645,1.7858,1.7858,374300004.0
2008-09-17 11:38:00,1.78585,1.78595,1.7858,1.7858,386500001.0
2008-09-17 11:39:00,1.7858,1.7858,1.7855,1.78555,534199999.0
2008-09-17 11:40:00,1.78555,1.7856,1.78495,1.785,261300000.0
2008-09-17 11:41:00,1.785,1.78535,1.7849,1.7852,644300000.0
2008-09-17 11:42:00,1.7852,1.7855,1.7849,1.7851,463699999.0
2008-09-17 11:43:00,1.7851,1.7853,1.78475,1.7848,640300000.0
2008-09-17 11:44:00,1.7848,1.785,1.7845,1.7847,645600002.0
2008-09-17 11:45:00,1.7847,1.7847,1.7837,1.7837,1466000007.0
2008-09-17 11:46:00,1.78375,1.78405,1.78355,1.784,1051699993.0
2008-09-17 11:47:00,1.784,1.78435,1.784,1.78435,565800000.0
2008-09-17 11:48:00,1.78445,1.7849,1.78445,1.7846,931200003.0
2008-09-17 11:49:00,1.7846,1.78475,1.78405,1.7844,569500001.0
2008-09-17 11:50:00,1.7844,1.7845,1.7843,1.7844,359899996.0
2008-09-17 11:51:00,1.7844,1.78445,1.78425,1.78425,693399997.0
2008-09-17 11:52:00,1.7843,1.7848,1.78425,1.7848,1004799995.0
2008-09-17 11:53:00,1.7848,1.78485,1.7845,1.7845,526800000.0
2008-09-17 11:54:00,1.7845,1.7849,1.78445,1.78485,947000005.0
2008-09-17 11:55:00,1.7848,1.7848,1.7843,1.7843,557700000.0
2008-09-17 11:56:00,1.7843,1.7848,1.7843,1.78475,581700003.0
2008-09-17 11:57:00,1.7848,1.78505,1.78475,1.78495,279100000.0
2008-09-17 11:58:00,1.78495,1.7851,1.7849,1.785,645100000.0
2008-09-17 11:59:00,1.785,1.78525,1.7849,1.7851,756000003.0
2008-09-17 12:00:00,1.7849,1.7849,1.78345,1.7841,446500001.0
2008-09-17 12:01:00,1.7841,1.7841,1.7831,1.7834,625599999.0
2008-09-17 12:02:00,1.7834,1.78355,1.7833,1.7834,587800001.0
2008-09-17 12:03:00,1.78345,1.7845,1.7832,1.78425,476999999.0
2008-09-17 12:04:00,1.78425,1.7846,1.7842,1.78445,410400001.0
2008-09-17 12:05:00,1.78445,1.7845,1.7842,1.7843,672399998.0
2008-09-17 12:06:00,1.7843,1.7848,1.7843,1.7848,408299999.0
2008-09-17 12:07:00,1.7848,1.785,1.7847,1.7849,255900000.0
2008-09-17 12:08:00,1.7849,1.7852,1.7849,1.78515,576399994.0
2008-09-17 12:09:00,1.78515,1.7852,1.785,1.7852,449400003.0
2008-09-17 12:10:00,1.7853,1.78565,1.7852,1.7854,817999988.0
2008-09-17 12:11:00,1.78535,1.7862,1.78535,1.786,1130299997.0
2008-09-17 12:12:00,1.786,1.7861,1.78585,1.7861,829999995.0
2008-09-17 12:13:00,1.7861,1.7861,1.78465,1.7847,1064699994.0
2008-09-17 12:14:00,1.7846,1.78505,1.78295,1.7831,597500001.0
2008-09-17 12:15:00,1.7831,1.7834,1.7826,1.7829,403100000.0
2008-09-17 12:16:00,1.78275,1.78275,1.7815,1.7818,969500002.0
2008-09-17 12:17:00,1.7818,1.7827,1.7817,1.78245,784699996.0
2008-09-17 12:18:00,1.7824,1.783,1.7821,1.7826,1941300541.0
2008-09-17 12:19:00,1.7826,1.7826,1.78035,1.78035,1278999999.0
2008-09-17 12:20:00,1.78035,1.7813,1.7799,1.781,819499997.0
2008-09-17 12:21:00,1.78105,1.78175,1.781,1.78165,927800004.0
2008-09-17 12:22:00,1.78165,1.7818,1.7813,1.7815,866200000.0
2008-09-17 12:23:00,1.78115,1.78175,1.78095,1.7814,685200000.0
2008-09-17 12:24:00,1.7813,1.7815,1.78085,1.78095,1068399995.0
2008-09-17 12:25:00,1.78095,1.7813,1.7808,1.7812,1806999988.0
2008-09-17 12:26:00,1.7812,1.7819,1.7812,1.7816,1158200014.0
2008-09-17 12:27:00,1.7818,1.78205,1.7815,1.782,912000018.0
2008-09-17 12:28:00,1.782,1.78205,1.7815,1.7817,821400003.0
2008-09-17 12:29:00,1.7817,1.7819,1.7815,1.78175,573100001.0
2008-09-17 12:30:00,1.78175,1.78225,1.78175,1.78175,1075000009.0
2008-09-17 12:31:00,1.78175,1.782,1.7817,1.782,1035599998.0
2008-09-17 12:32:00,1.782,1.78205,1.7816,1.782,587400001.0
2008-09-17 12:33:00,1.7819,1.7819,1.78145,1.78155,677300005.0
2008-09-17 12:34:00,1.78155,1.7817,1.7813,1.78135,492000002.0
2008-09-17 12:35:00,1.78135,1.7825,1.7812,1.78245,574599999.0
2008-09-17 12:36:00,1.78245,1.78305,1.7824,1.78305,355900001.0
2008-09-17 12:37:00,1.78305,1.7839,1.783,1.7836,363300000.0
2008-09-17 12:38:00,1.7836,1.78365,1.7834,1.7836,472399999.0
2008-09-17 12:39:00,1.7836,1.7843,1.78345,1.7843,424200000.0
2008-09-17 12:40:00,1.7843,1.7852,1.7843,1.7852,715900001.0
2008-09-17 12:41:00,1.7852,1.7852,1.78455,1.78505,347800000.0
2008-09-17 12:42:00,1.785,1.7851,1.7845,1.7847,487800000.0
2008-09-17 12:43:00,1.7848,1.7853,1.78465,1.7852,456300001.0
2008-09-17 12:44:00,1.7851,1.7854,1.7847,1.7849,346300000.0
2008-09-17 12:45:00,1.7849,1.7858,1.7848,1.7857,235900000.0
2008-09-17 12:46:00,1.7856,1.78655,1.7852,1.78635,921600000.0
2008-09-17 12:47:00,1.7864,1.7872,1.7863,1.7872,769899998.0
2008-09-17 12:48:00,1.7871,1.7875,1.7869,1.7872,1110100005.0
2008-09-17 12:49:00,1.78725,1.7874,1.7861,1.7862,384703000.0
2008-09-17 12:50:00,1.7862,1.7865,1.786,1.7861,158900001.0
2008-09-17 12:51:00,1.7861,1.7862,1.7853,1.78535,641599997.0
2008-09-17 12:52:00,1.78545,1.7855,1.785,1.7852,604299998.0
2008-09-17 12:53:00,1.7852,1.7852,1.7844,1.7851,836799999.0
2008-09-17 12:54:00,1.7851,1.78525,1.7844,1.7844,590800001.0
2008-09-17 12:55:00,1.7844,1.78515,1.7844,1.7851,538199999.0
2008-09-17 12:56:00,1.785,1.7855,1.785,1.7854,809399998.0
2008-09-17 12:57:00,1.7854,1.7866,1.7854,1.7865,938199999.0
2008-09-17 12:58:00,1.7865,1.7866,1.786,1.7866,1416800002.0
2008-09-17 12:59:00,1.78655,1.7866,1.7861,1.7863,927499997.0
2008-09-17 13:00:00,1.7863,1.7869,1.7861,1.7868,897699994.0
2008-09-17 13:01:00,1.78675,1.78715,1.7864,1.7866,467000000.0
2008-09-17 13:02:00,1.7866,1.78675,1.7865,1.7865,266600000.0
2008-09-17 13:03:00,1.7865,1.78675,1.7863,1.78635,205999999.0
2008-09-17 13:04:00,1.78635,1.7864,1.786,1.78625,278200000.0
2008-09-17 13:05:00,1.78625,1.78635,1.7862,1.78625,95800000.0
2008-09-17 13:06:00,1.78625,1.78665,1.78625,1.7865,66600000.0
2008-09-17 13:07:00,1.78645,1.7866,1.78635,1.78635,712099999.0
2008-09-17 13:08:00,1.78635,1.7865,1.78625,1.78645,260200000.0
2008-09-17 13:09:00,1.78635,1.78635,1.78515,1.78585,305400000.0
2008-09-17 13:10:00,1.78575,1.78615,1.78575,1.786,386999998.0
2008-09-17 13:11:00,1.78575,1.786,1.78555,1.78565,385800000.0
2008-09-17 13:12:00,1.7857,1.786,1.7857,1.786,183800001.0
2008-09-17 13:13:00,1.786,1.7868,1.786,1.7868,552599999.0
2008-09-17 13:14:00,1.7868,1.7875,1.7865,1.7873,596999997.0
2008-09-17 13:15:00,1.7873,1.7873,1.7869,1.78695,231600000.0
2008-09-17 13:16:00,1.78695,1.7873,1.78695,1.7873,349400000.0
2008-09-17 13:17:00,1.7873,1.7878,1.7873,1.7876,421999999.0
2008-09-17 13:18:00,1.7876,1.7881,1.7876,1.7881,86600000.0
2008-09-17 13:19:00,1.7881,1.7884,1.78805,1.7881,227600000.0
2008-09-17 13:20:00,1.7881,1.78825,1.7881,1.78825,344900000.0
2008-09-17 13:21:00,1.7883,1.7883,1.7878,1.78785,278100000.0
2008-09-17 13:22:00,1.7879,1.7882,1.7879,1.788,261100000.0
2008-09-17 13:23:00,1.788,1.78815,1.7877,1.7877,177300001.0
2008-09-17 13:24:00,1.7877,1.78805,1.7877,1.7878,339300000.0
2008-09-17 13:25:00,1.78785,1.788,1.78775,1.78785,561999999.0
2008-09-17 13:26:00,1.78785,1.7885,1.78785,1.78835,646299997.0
2008-09-17 13:27:00,1.78835,1.7886,1.7883,1.78855,318399999.0
2008-09-17 13:28:00,1.78855,1.78855,1.78815,1.78835,473300000.0
2008-09-17 13:29:00,1.78835,1.78835,1.7877,1.78775,511999998.0
2008-09-17 13:30:00,1.7878,1.78785,1.78695,1.787,677900000.0
2008-09-17 13:31:00,1.787,1.787,1.78545,1.78545,921000002.0
2008-09-17 13:32:00,1.7857,1.7862,1.785,1.785,719499996.0
2008-09-17 13:33:00,1.7854,1.7863,1.7852,1.7863,719499996.0
2008-09-17 13:34:00,1.78635,1.7869,1.78635,1.78655,873099997.0
2008-09-17 13:35:00,1.7866,1.78695,1.7866,1.78665,1446999992.0
2008-09-17 13:36:00,1.78665,1.78715,1.7861,1.78715,972799999.0
2008-09-17 13:37:00,1.7871,1.7872,1.7867,1.7867,480400000.0
2008-09-17 13:38:00,1.7867,1.7872,1.7864,1.7867,1268800005.0
2008-09-17 13:39:00,1.7867,1.787,1.7863,1.78665,902800000.0
2008-09-17 13:40:00,1.78665,1.78665,1.7864,1.78655,451600002.0
2008-09-17 13:41:00,1.7866,1.7872,1.7866,1.78715,735900005.0
2008-09-17 13:42:00,1.7871,1.7876,1.78675,1.78735,638399999.0
2008-09-17 13:43:00,1.78735,1.7881,1.78735,1.7878,430499997.0
2008-09-17 13:44:00,1.7878,1.7878,1.78765,1.78765,118799998.0
2008-09-17 13:45:00,1.7877,1.78835,1.7877,1.7883,861399993.0
2008-09-17 13:46:00,1.7883,1.7887,1.78815,1.78835,959599979.0
2008-09-17 13:47:00,1.7884,1.7886,1.7882,1.7885,770599987.0
2008-09-17 13:48:00,1.7885,1.78955,1.78835,1.78955,1210099986.0
2008-09-17 13:49:00,1.7894,1.7895,1.7885,1.789,235000000.0
2008-09-17 13:50:00,1.789,1.7894,1.789,1.78915,235000000.0
2008-09-17 13:51:00,1.78915,1.7899,1.7888,1.7899,303899999.0
2008-09-17 13:52:00,1.7899,1.79045,1.7898,1.7902,914599996.0
2008-09-17 13:53:00,1.79025,1.79085,1.79015,1.7904,1617700001.0
2008-09-17 13:54:00,1.7904,1.7905,1.7901,1.7902,331100000.0
2008-09-17 13:55:00,1.7902,1.79045,1.7901,1.7904,452399999.0
2008-09-17 13:56:00,1.7905,1.7908,1.7905,1.7907,1011799981.0
2008-09-17 13:57:00,1.7907,1.7908,1.7904,1.7905,863799977.0
2008-09-17 13:58:00,1.7905,1.791,1.7903,1.791,746000000.0
2008-09-17 13:59:00,1.791,1.7916,1.791,1.7913,564499998.0
2008-09-17 14:00:00,1.7913,1.79145,1.7909,1.7909,461400001.0
2008-09-17 14:01:00,1.7909,1.7912,1.7903,1.79035,1004800007.0
2008-09-17 14:02:00,1.79035,1.7905,1.7899,1.79005,617800001.0
2008-09-17 14:03:00,1.7901,1.7901,1.7889,1.7891,748299998.0
2008-09-17 14:04:00,1.789,1.7895,1.7885,1.7895,644200000.0
2008-09-17 14:05:00,1.7896,1.7896,1.78905,1.7895,792599999.0
2008-09-17 14:06:00,1.7894,1.7904,1.7892,1.7904,1007600005.0
2008-09-17 14:07:00,1.7904,1.7905,1.79,1.7901,566400003.0
2008-09-17 14:08:00,1.7901,1.7901,1.7894,1.7894,1253000001.0
2008-09-17 14:09:00,1.7894,1.7895,1.78915,1.7892,363199999.0
2008-09-17 14:10:00,1.78925,1.78925,1.7886,1.7886,365399999.0
2008-09-17 14:11:00,1.78855,1.7888,1.7883,1.78855,1731599984.0
2008-09-17 14:12:00,1.7884,1.7887,1.7884,1.7886,965799994.0
2008-09-17 14:13:00,1.78855,1.7887,1.78845,1.7886,373200000.0
2008-09-17 14:14:00,1.7886,1.7888,1.7885,1.7888,143800000.0
2008-09-17 14:15:00,1.78885,1.789,1.7882,1.7882,888200000.0
2008-09-17 14:16:00,1.7882,1.7883,1.7881,1.7881,452700001.0
2008-09-17 14:17:00,1.78815,1.78815,1.78715,1.7872,1028599999.0
2008-09-17 14:18:00,1.7872,1.7872,1.78605,1.7868,1317599992.0
2008-09-17 14:19:00,1.7868,1.7876,1.7864,1.7876,1341999995.0
2008-09-17 14:20:00,1.7876,1.7878,1.78715,1.78755,1155400008.0
2008-09-17 14:21:00,1.7875,1.78785,1.7875,1.78775,590600001.0
2008-09-17 14:22:00,1.7877,1.7879,1.7877,1.7879,908600001.0
2008-09-17 14:23:00,1.7879,1.7879,1.7877,1.78775,902400005.0
2008-09-17 14:24:00,1.7877,1.78785,1.7874,1.7876,886000007.0
2008-09-17 14:25:00,1.7876,1.788,1.78715,1.7877,1312500004.0
2008-09-17 14:26:00,1.7877,1.78775,1.7868,1.7877,1327300002.0
2008-09-17 14:27:00,1.7877,1.7887,1.7875,1.78855,1007999998.0
2008-09-17 14:28:00,1.7886,1.7896,1.78855,1.7896,621799998.0
2008-09-17 14:29:00,1.7897,1.7899,1.7888,1.7889,559099998.0
2008-09-17 14:30:00,1.7889,1.79035,1.7889,1.78925,694200001.0
2008-09-17 14:31:00,1.7893,1.78985,1.7889,1.7891,618699995.0
2008-09-17 14:32:00,1.789,1.78955,1.7889,1.78955,573399999.0
2008-09-17 14:33:00,1.7895,1.7897,1.789,1.789,358800000.0
2008-09-17 14:34:00,1.789,1.78915,1.7882,1.78855,590400003.0
2008-09-17 14:35:00,1.7885,1.78925,1.78845,1.7892,360600003.0
2008-09-17 14:36:00,1.7892,1.7897,1.7882,1.7891,1453800006.0
2008-09-17 14:37:00,1.7892,1.7895,1.7887,1.78885,1033000001.0
2008-09-17 14:38:00,1.78885,1.78885,1.7879,1.78805,926199998.0
2008-09-17 14:39:00,1.788,1.78835,1.787,1.7872,1252800005.0
2008-09-17 14:40:00,1.7872,1.7878,1.7865,1.7865,823600000.0
2008-09-17 14:41:00,1.7865,1.78675,1.7859,1.78655,887800005.0
2008-09-17 14:42:00,1.7865,1.7867,1.7859,1.7866,781600006.0
2008-09-17 14:43:00,1.7866,1.7869,1.7864,1.7867,256000000.0
2008-09-17 14:44:00,1.7868,1.787,1.7865,1.7869,370600000.0
2008-09-17 14:45:00,1.7869,1.7875,1.7868,1.7874,770400004.0
2008-09-17 14:46:00,1.7874,1.7875,1.78735,1.7874,460800001.0
2008-09-17 14:47:00,1.7874,1.7876,1.7873,1.7875,314900002.0
2008-09-17 14:48:00,1.7875,1.78755,1.787,1.7871,442200001.0
2008-09-17 14:49:00,1.7871,1.7874,1.787,1.7874,891800005.0
2008-09-17 14:50:00,1.7874,1.7875,1.787,1.7875,859399999.0
2008-09-17 14:51:00,1.7875,1.7875,1.787,1.787,935600003.0
2008-09-17 14:52:00,1.787,1.7877,1.787,1.7873,1206800005.0
2008-09-17 14:53:00,1.7873,1.78775,1.7872,1.7877,844799997.0
2008-09-17 14:54:00,1.7877,1.7892,1.78765,1.7892,739199998.0
2008-09-17 14:55:00,1.789,1.7894,1.78835,1.7885,881000001.0
2008-09-17 14:56:00,1.78855,1.78855,1.7878,1.78845,738599998.0
2008-09-17 14:57:00,1.78855,1.7887,1.78805,1.7883,1360600007.0
2008-09-17 14:58:00,1.7881,1.7883,1.78785,1.78815,1426199998.0
2008-09-17 14:59:00,1.7881,1.7884,1.7874,1.7874,1016399994.0
2008-09-17 15:00:00,1.7874,1.7874,1.78685,1.7872,582200000.0
2008-09-17 15:01:00,1.7872,1.7874,1.78715,1.7872,568400004.0
2008-09-17 15:02:00,1.7872,1.7874,1.78675,1.7869,1167300001.0
2008-09-17 15:03:00,1.7869,1.7874,1.7868,1.787,1311799979.0
2008-09-17 15:04:00,1.787,1.78715,1.7867,1.7871,1079399995.0
2008-09-17 15:05:00,1.7871,1.7878,1.7869,1.7878,857299995.0
2008-09-17 15:06:00,1.7878,1.78825,1.78725,1.7879,830200001.0
2008-09-17 15:07:00,1.7879,1.7879,1.7874,1.7875,416099998.0
2008-09-17 15:08:00,1.7875,1.7883,1.7875,1.788,788899994.0
2008-09-17 15:09:00,1.788,1.788,1.78755,1.7876,384099997.0
2008-09-17 15:10:00,1.7876,1.7878,1.7876,1.7877,1251599982.0
2008-09-17 15:11:00,1.7878,1.78805,1.7877,1.7879,537400001.0
2008-09-17 15:12:00,1.7879,1.78865,1.7879,1.78865,1778200002.0
2008-09-17 15:13:00,1.78855,1.78925,1.78845,1.78915,592599998.0
2008-09-17 15:14:00,1.78925,1.7905,1.78925,1.7903,767200000.0
2008-09-17 15:15:00,1.7903,1.7903,1.7884,1.7884,854700001.0
2008-09-17 15:16:00,1.7885,1.7886,1.78775,1.78825,967400000.0
2008-09-17 15:17:00,1.78825,1.7884,1.788,1.7883,771799995.0
2008-09-17 15:18:00,1.78835,1.78935,1.7883,1.7893,1692300008.0
2008-09-17 15:19:00,1.7893,1.79015,1.78895,1.78935,940500001.0
2008-09-17 15:20:00,1.78935,1.7899,1.78935,1.7896,555599997.0
2008-09-17 15:21:00,1.7896,1.78985,1.7892,1.7892,446600001.0
2008-09-17 15:22:00,1.7892,1.78945,1.7881,1.7881,489699999.0
2008-09-17 15:23:00,1.78795,1.78895,1.7876,1.7886,521399999.0
2008-09-17 15:24:00,1.7884,1.78885,1.78795,1.7888,476900001.0
2008-09-17 15:25:00,1.7889,1.789,1.7883,1.78855,346900000.0
2008-09-17 15:26:00,1.7886,1.78875,1.788,1.78875,405299999.0
2008-09-17 15:27:00,1.7887,1.7888,1.7882,1.7882,322600000.0
2008-09-17 15:28:00,1.7882,1.7887,1.78765,1.78825,446899999.0
2008-09-17 15:29:00,1.78835,1.7887,1.78815,1.78865,982099996.0
2008-09-17 15:30:00,1.78875,1.78905,1.7886,1.78875,738400004.0
2008-09-17 15:31:00,1.78875,1.78895,1.7882,1.78895,397000000.0
2008-09-17 15:32:00,1.78895,1.78895,1.788,1.7883,958400001.0
2008-09-17 15:33:00,1.7879,1.7879,1.7873,1.7875,1664100007.0
2008-09-17 15:34:00,1.78765,1.78765,1.7866,1.78725,1664100007.0
2008-09-17 15:35:00,1.78725,1.78735,1.78635,1.7865,982500002.0
2008-09-17 15:36:00,1.7865,1.7872,1.7861,1.7872,1112799999.0
2008-09-17 15:37:00,1.7872,1.7881,1.7871,1.7873,694799993.0
2008-09-17 15:38:00,1.78745,1.78775,1.78735,1.7874,195100000.0
2008-09-17 15:39:00,1.78745,1.78825,1.78745,1.7876,947199999.0
2008-09-17 15:40:00,1.7876,1.7881,1.7873,1.7881,621399993.0
2008-09-17 15:41:00,1.7881,1.7886,1.78765,1.78845,399599999.0
2008-09-17 15:42:00,1.7884,1.7899,1.7879,1.7895,1155500001.0
2008-09-17 15:43:00,1.7896,1.7896,1.78885,1.78905,842099997.0
2008-09-17 15:44:00,1.78905,1.7902,1.78875,1.7889,803199992.0
2008-09-17 15:45:00,1.7889,1.7893,1.7889,1.7892,679200002.0
2008-09-17 15:46:00,1.7892,1.7892,1.78855,1.7887,331600000.0
2008-09-17 15:47:00,1.7887,1.79015,1.7886,1.79015,926599997.0
2008-09-17 15:48:00,1.79015,1.7911,1.7899,1.7903,1184099991.0
2008-09-17 15:49:00,1.7903,1.79075,1.78975,1.79075,402099999.0
2008-09-17 15:50:00,1.7907,1.79115,1.78985,1.79015,314299999.0
2008-09-17 15:51:00,1.7903,1.7904,1.7898,1.7898,978200003.0
2008-09-17 15:52:00,1.7898,1.79075,1.7897,1.78995,657899998.0
2008-09-17 15:53:00,1.79,1.7905,1.79,1.7905,201000000.0
2008-09-17 15:54:00,1.79035,1.79085,1.79035,1.7907,479900001.0
2008-09-17 15:55:00,1.7907,1.79095,1.79055,1.79055,501842500.0
2008-09-17 15:56:00,1.79055,1.7909,1.7905,1.79075,115300001.0
2008-09-17 15:57:00,1.79075,1.79105,1.7902,1.79025,268999999.0
2008-09-17 15:58:00,1.79015,1.79115,1.7896,1.79105,469900000.0
2008-09-17 15:59:00,1.7911,1.7911,1.78995,1.7903,534800000.0
2008-09-17 16:00:00,1.7903,1.7909,1.78985,1.79085,449500000.0
2008-09-17 16:01:00,1.7908,1.7908,1.7901,1.79055,569999998.0
2008-09-17 16:02:00,1.79065,1.791,1.7904,1.7907,399100002.0
2008-09-17 16:03:00,1.79055,1.7915,1.7902,1.7911,539699997.0
2008-09-17 16:04:00,1.7911,1.79115,1.7908,1.7911,668100000.0
2008-09-17 16:05:00,1.7911,1.7921,1.7911,1.7916,876199997.0
2008-09-17 16:06:00,1.7916,1.7921,1.79155,1.7917,351200000.0
2008-09-17 16:07:00,1.7917,1.7918,1.79115,1.79115,419299998.0
2008-09-17 16:08:00,1.79115,1.7914,1.7903,1.7903,1005600001.0
2008-09-17 16:09:00,1.7902,1.7902,1.7898,1.79,304700001.0
2008-09-17 16:10:00,1.79,1.79,1.7878,1.788,868999996.0
2008-09-17 16:11:00,1.788,1.7883,1.7877,1.78805,454499999.0
2008-09-17 16:12:00,1.788,1.7882,1.78785,1.7882,600200002.0
2008-09-17 16:13:00,1.7882,1.789,1.7882,1.7889,695500003.0
2008-09-17 16:14:00,1.78895,1.7892,1.7886,1.7891,588199999.0
2008-09-17 16:15:00,1.7891,1.7899,1.7891,1.7899,280599999.0
2008-09-17 16:16:00,1.78995,1.79,1.78955,1.78955,365300000.0
2008-09-17 16:17:00,1.78955,1.78965,1.7892,1.7893,485200001.0
2008-09-17 16:18:00,1.78925,1.7904,1.78925,1.79035,767599998.0
2008-09-17 16:19:00,1.7902,1.7903,1.78945,1.7897,288000000.0
2008-09-17 16:20:00,1.7898,1.79015,1.7895,1.7901,161400000.0
2008-09-17 16:21:00,1.79005,1.79065,1.79005,1.79035,529199999.0
2008-09-17 16:22:00,1.79035,1.7907,1.79025,1.7906,402900001.0
2008-09-17 16:23:00,1.7906,1.79075,1.7906,1.79075,294600001.0
2008-09-17 16:24:00,1.79075,1.7915,1.7905,1.7912,748199998.0
2008-09-17 16:25:00,1.791,1.7912,1.7897,1.7898,290700001.0
2008-09-17 16:26:00,1.78975,1.7905,1.78945,1.7904,621899982.0
2008-09-17 16:27:00,1.79035,1.7904,1.78975,1.7899,193400000.0
2008-09-17 16:28:00,1.78995,1.79015,1.7898,1.7899,511600000.0
2008-09-17 16:29:00,1.7899,1.78995,1.78915,1.78915,733299999.0
2008-09-17 16:30:00,1.7893,1.7893,1.7876,1.7883,637600000.0
2008-09-17 16:31:00,1.7879,1.7889,1.7879,1.78855,1139999978.0
2008-09-17 16:32:00,1.78855,1.789,1.78855,1.78885,425000000.0
2008-09-17 16:33:00,1.78885,1.7897,1.78875,1.7897,273099999.0
2008-09-17 16:34:00,1.78965,1.7897,1.789,1.789,460100002.0
2008-09-17 16:35:00,1.789,1.7892,1.7888,1.78895,106800000.0
2008-09-17 16:36:00,1.78895,1.789,1.78825,1.7885,176800000.0
2008-09-17 16:37:00,1.7885,1.7893,1.7885,1.7893,327200000.0
2008-09-17 16:38:00,1.78935,1.79075,1.78935,1.7905,640100000.0
2008-09-17 16:39:00,1.7904,1.791,1.7902,1.79085,330200000.0
2008-09-17 16:40:00,1.7909,1.7917,1.79085,1.7917,493100000.0
2008-09-17 16:41:00,1.7916,1.79185,1.79125,1.7917,733800000.0
2008-09-17 16:42:00,1.7917,1.7923,1.7917,1.79205,328499999.0
2008-09-17 16:43:00,1.7923,1.7927,1.79185,1.79265,232000000.0
2008-09-17 16:44:00,1.79265,1.7937,1.7926,1.79335,312700000.0
2008-09-17 16:45:00,1.7934,1.7934,1.7927,1.7927,260000000.0
2008-09-17 16:46:00,1.7927,1.7935,1.79265,1.7931,490700000.0
2008-09-17 16:47:00,1.793,1.7939,1.7929,1.7935,1029199999.0
2008-09-17 16:48:00,1.7935,1.795,1.7935,1.79445,712400000.0
2008-09-17 16:49:00,1.7945,1.79705,1.7943,1.7957,1092399999.0
2008-09-17 16:50:00,1.7957,1.7961,1.7956,1.796,676900000.0
2008-09-17 16:51:00,1.796,1.7961,1.7951,1.7952,815000004.0
2008-09-17 16:52:00,1.7952,1.79535,1.7947,1.79505,644400000.0
2008-09-17 16:53:00,1.7951,1.7953,1.7948,1.7949,262700000.0
2008-09-17 16:54:00,1.7949,1.7952,1.7948,1.7951,266600000.0
2008-09-17 16:55:00,1.7951,1.7953,1.795,1.7953,376799999.0
2008-09-17 16:56:00,1.7953,1.79575,1.7952,1.79575,609600004.0
2008-09-17 16:57:00,1.7958,1.79595,1.7952,1.7952,680000000.0
2008-09-17 16:58:00,1.7952,1.7953,1.7951,1.7952,726000002.0
2008-09-17 16:59:00,1.7952,1.796,1.79515,1.7955,1145800001.0
2008-09-17 17:00:00,1.7954,1.7961,1.7954,1.7956,714200001.0
2008-09-17 17:01:00,1.7956,1.7964,1.7954,1.7964,706999995.0
2008-09-17 17:02:00,1.7963,1.7978,1.7962,1.79765,747800000.0
2008-09-17 17:03:00,1.7976,1.7976,1.79665,1.79705,1338399993.0
2008-09-17 17:04:00,1.79705,1.79705,1.79515,1.7959,1520400007.0
2008-09-17 17:05:00,1.796,1.7966,1.796,1.7961,560799996.0
2008-09-17 17:06:00,1.796,1.7963,1.7959,1.7959,612799999.0
2008-09-17 17:07:00,1.7958,1.7959,1.7955,1.7955,598399997.0
2008-09-17 17:08:00,1.7955,1.7958,1.79475,1.7958,1170400001.0
2008-09-17 17:09:00,1.7958,1.7958,1.7951,1.79525,570800000.0
2008-09-17 17:10:00,1.79525,1.7958,1.7951,1.7951,1274399996.0
2008-09-17 17:11:00,1.7951,1.7955,1.7939,1.7941,754300000.0
2008-09-17 17:12:00,1.7941,1.79495,1.7941,1.7947,1035600003.0
2008-09-17 17:13:00,1.7948,1.7964,1.7948,1.7949,1605300003.0
2008-09-17 17:14:00,1.7949,1.7954,1.7948,1.79535,1135999989.0
2008-09-17 17:15:00,1.7953,1.7955,1.7946,1.7949,947800001.0
2008-09-17 17:16:00,1.7949,1.79535,1.7948,1.7951,673200001.0
2008-09-17 17:17:00,1.7951,1.7954,1.7947,1.7953,719999998.0
2008-09-17 17:18:00,1.7952,1.7953,1.79355,1.7941,854400005.0
2008-09-17 17:19:00,1.7941,1.7948,1.7941,1.79455,804700000.0
2008-09-17 17:20:00,1.79445,1.79445,1.7932,1.7935,469499997.0
2008-09-17 17:21:00,1.7935,1.7935,1.792,1.792,603199999.0
2008-09-17 17:22:00,1.792,1.7929,1.79165,1.7929,1198399990.0
2008-09-17 17:23:00,1.793,1.7934,1.79265,1.7933,776399998.0
2008-09-17 17:24:00,1.7933,1.7938,1.793,1.7937,957000000.0
2008-09-17 17:25:00,1.7937,1.7938,1.7919,1.7919,528800001.0
2008-09-17 17:26:00,1.7918,1.79215,1.7915,1.7917,785200000.0
2008-09-17 17:27:00,1.7917,1.792,1.7914,1.792,793799998.0
2008-09-17 17:28:00,1.79195,1.79195,1.79075,1.79075,692000000.0
2008-09-17 17:29:00,1.79075,1.7916,1.79015,1.7916,428000001.0
2008-09-17 17:30:00,1.7916,1.79225,1.79155,1.792,283999997.0
2008-09-17 17:31:00,1.79205,1.79275,1.792,1.7927,210800000.0
2008-09-17 17:32:00,1.7927,1.7928,1.79255,1.79275,305000000.0
2008-09-17 17:33:00,1.7927,1.7928,1.7927,1.79275,189400000.0
2008-09-17 17:34:00,1.7928,1.7929,1.7924,1.7928,152600001.0
2008-09-17 17:35:00,1.7928,1.7929,1.7926,1.7927,551199989.0
2008-09-17 17:36:00,1.7926,1.7927,1.7923,1.7925,207720000.0
2008-09-17 17:37:00,1.79215,1.7924,1.7917,1.7918,1116919999.0
2008-09-17 17:38:00,1.7917,1.7917,1.79095,1.791,741999999.0
2008-09-17 17:39:00,1.791,1.79255,1.791,1.7919,500399998.0
2008-09-17 17:40:00,1.79195,1.7927,1.7918,1.7924,201000000.0
2008-09-17 17:41:00,1.7924,1.7924,1.7916,1.79165,757399999.0
2008-09-17 17:42:00,1.79165,1.79175,1.7911,1.7911,1452400003.0
2008-09-17 17:43:00,1.7911,1.79125,1.7903,1.79075,1733199971.0
2008-09-17 17:44:00,1.7907,1.791,1.7905,1.7908,1355399985.0
2008-09-17 17:45:00,1.79095,1.7915,1.7909,1.7914,1000000000.0
2008-09-17 17:46:00,1.7914,1.79155,1.7908,1.79155,759600000.0
2008-09-17 17:47:00,1.79155,1.7924,1.7915,1.7923,644000000.0
2008-09-17 17:48:00,1.7923,1.79235,1.79115,1.7913,469399999.0
2008-09-17 17:49:00,1.79105,1.7914,1.79075,1.79095,284800000.0
2008-09-17 17:50:00,1.7909,1.791,1.7901,1.79025,414599998.0
2008-09-17 17:51:00,1.7902,1.79095,1.7902,1.7904,207200000.0
2008-09-17 17:52:00,1.79035,1.7907,1.7902,1.7906,177800000.0
2008-09-17 17:53:00,1.79055,1.7908,1.79055,1.7906,206200000.0
2008-09-17 17:54:00,1.7906,1.7909,1.7904,1.7904,607000001.0
2008-09-17 17:55:00,1.7904,1.79045,1.78975,1.79015,642899998.0
2008-09-17 17:56:00,1.79015,1.7904,1.78995,1.7901,355299999.0
2008-09-17 17:57:00,1.7901,1.7902,1.78865,1.78915,466600001.0
2008-09-17 17:58:00,1.78915,1.7894,1.7887,1.78885,429399999.0
2008-09-17 17:59:00,1.78885,1.78925,1.7888,1.789,888500001.0
2008-09-17 18:00:00,1.78905,1.78945,1.789,1.7893,106500000.0
2008-09-17 18:01:00,1.78925,1.7895,1.7885,1.7886,418999994.0
2008-09-17 18:02:00,1.7887,1.7887,1.78815,1.78845,224100000.0
2008-09-17 18:03:00,1.7884,1.7884,1.7873,1.7875,429300000.0
2008-09-17 18:04:00,1.78745,1.7876,1.787,1.787,612000002.0
2008-09-17 18:05:00,1.7869,1.7877,1.7867,1.7877,246800000.0
2008-09-17 18:06:00,1.78775,1.7883,1.7875,1.788,354399999.0
2008-09-17 18:07:00,1.788,1.78805,1.7877,1.78785,267600000.0
2008-09-17 18:08:00,1.7879,1.78805,1.7878,1.78805,77000000.0
2008-09-17 18:09:00,1.78805,1.7883,1.7878,1.7883,571800000.0
2008-09-17 18:10:00,1.7883,1.78865,1.7883,1.7886,87600000.0
2008-09-17 18:11:00,1.7886,1.78925,1.7886,1.7892,282500000.0
2008-09-17 18:12:00,1.7892,1.7894,1.7885,1.78925,835600002.0
2008-09-17 18:13:00,1.78925,1.7894,1.78815,1.7891,329400000.0
2008-09-17 18:14:00,1.7892,1.78935,1.7885,1.7889,629100003.0
2008-09-17 18:15:00,1.7889,1.7893,1.7886,1.7893,358500000.0
2008-09-17 18:16:00,1.78935,1.7897,1.7886,1.7889,247600000.0
2008-09-17 18:17:00,1.7889,1.7889,1.7879,1.78815,397700000.0
2008-09-17 18:18:00,1.7881,1.78855,1.7877,1.7882,211200000.0
2008-09-17 18:19:00,1.78845,1.7887,1.7878,1.78815,287700001.0
2008-09-17 18:20:00,1.7882,1.7889,1.7882,1.78885,301500000.0
2008-09-17 18:21:00,1.7889,1.7897,1.78885,1.7897,399399999.0
2008-09-17 18:22:00,1.78975,1.7902,1.78975,1.78985,618000006.0
2008-09-17 18:23:00,1.78985,1.7901,1.7896,1.79,307000002.0
2008-09-17 18:24:00,1.79,1.79145,1.79,1.7914,154400000.0
2008-09-17 18:25:00,1.7914,1.79155,1.7913,1.79155,228800000.0
2008-09-17 18:26:00,1.7916,1.7919,1.7911,1.7911,215800000.0
2008-09-17 18:27:00,1.7911,1.7911,1.7898,1.78985,380800000.0
2008-09-17 18:28:00,1.78995,1.7902,1.78935,1.7902,228600000.0
2008-09-17 18:29:00,1.7902,1.79025,1.78935,1.7897,197200000.0
2008-09-17 18:30:00,1.7897,1.79015,1.78905,1.78905,151000000.0
2008-09-17 18:31:00,1.789,1.7896,1.7886,1.7896,521700001.0
2008-09-17 18:32:00,1.7896,1.7897,1.7895,1.78955,121000000.0
2008-09-17 18:33:00,1.78955,1.7896,1.7892,1.7895,160400000.0
2008-09-17 18:34:00,1.78955,1.78965,1.7895,1.78955,10800000.0
2008-09-17 18:35:00,1.7895,1.79015,1.7895,1.79005,344600001.0
2008-09-17 18:36:00,1.7901,1.7901,1.78945,1.7897,80600000.0
2008-09-17 18:37:00,1.78965,1.79045,1.7894,1.79045,146200000.0
2008-09-17 18:38:00,1.79045,1.7905,1.78995,1.78995,85600000.0
2008-09-17 18:39:00,1.79,1.79035,1.7899,1.79035,166800000.0
2008-09-17 18:40:00,1.79035,1.7913,1.7903,1.7911,63600000.0
2008-09-17 18:41:00,1.79115,1.79245,1.79115,1.7924,217200000.0
2008-09-17 18:42:00,1.7924,1.79335,1.7924,1.7931,194600000.0
2008-09-17 18:43:00,1.7931,1.7931,1.7925,1.7925,427599995.0
2008-09-17 18:44:00,1.79255,1.7927,1.79205,1.79205,265800000.0
2008-09-17 18:45:00,1.79205,1.7944,1.79205,1.79425,518199999.0
2008-09-17 18:46:00,1.79425,1.7949,1.79425,1.79475,248400000.0
2008-09-17 18:47:00,1.7948,1.7953,1.79455,1.7953,88000000.0
2008-09-17 18:48:00,1.79515,1.7955,1.79505,1.79515,102400000.0
2008-09-17 18:49:00,1.7951,1.7952,1.795,1.79505,113000000.0
2008-09-17 18:50:00,1.7951,1.7953,1.795,1.7952,93000000.0
2008-09-17 18:51:00,1.7952,1.797,1.795,1.797,237200000.0
2008-09-17 18:52:00,1.7971,1.7971,1.7966,1.79685,158800000.0
2008-09-17 18:53:00,1.79685,1.79775,1.79685,1.79775,146800000.0
2008-09-17 18:54:00,1.7976,1.7983,1.7976,1.7983,217600000.0
2008-09-17 18:55:00,1.7984,1.7984,1.79785,1.7979,393800001.0
2008-09-17 18:56:00,1.7979,1.7979,1.79715,1.7976,152300000.0
2008-09-17 18:57:00,1.79725,1.7976,1.7969,1.79735,363900000.0
2008-09-17 18:58:00,1.79735,1.7986,1.79735,1.7986,491400000.0
2008-09-17 18:59:00,1.7986,1.79895,1.7985,1.7987,587799997.0
2008-09-17 19:00:00,1.79875,1.7988,1.7986,1.7988,720599975.0
2008-09-17 19:01:00,1.7988,1.7989,1.7988,1.7989,302999989.0
2008-09-17 19:02:00,1.7989,1.7993,1.7988,1.7992,202600000.0
2008-09-17 19:03:00,1.79915,1.7993,1.7989,1.7991,177000000.0
2008-09-17 19:04:00,1.7991,1.7999,1.7991,1.7998,328999999.0
2008-09-17 19:05:00,1.79975,1.79975,1.79935,1.7996,345800000.0
2008-09-17 19:06:00,1.7996,1.801,1.7996,1.801,440000000.0
2008-09-17 19:07:00,1.80115,1.8018,1.80115,1.80175,216500000.0
2008-09-17 19:08:00,1.8017,1.802,1.80085,1.802,223000000.0
2008-09-17 19:09:00,1.80195,1.80195,1.8007,1.8011,400400001.0
2008-09-17 19:10:00,1.8011,1.80135,1.79995,1.80055,474799999.0
2008-09-17 19:11:00,1.80055,1.8007,1.7996,1.7997,310900002.0
2008-09-17 19:12:00,1.7996,1.7998,1.79905,1.7991,661100006.0
2008-09-17 19:13:00,1.79915,1.79945,1.7991,1.7993,251999997.0
2008-09-17 19:14:00,1.7991,1.79975,1.7991,1.79965,214100000.0
2008-09-17 19:15:00,1.7997,1.79985,1.79945,1.7997,202800001.0
2008-09-17 19:16:00,1.79975,1.80045,1.7997,1.8002,141400000.0
2008-09-17 19:17:00,1.80025,1.8003,1.80005,1.8003,83000000.0
2008-09-17 19:18:00,1.8002,1.80135,1.8002,1.8012,238800000.0
2008-09-17 19:19:00,1.8012,1.80235,1.801,1.8023,296999999.0
2008-09-17 19:20:00,1.8023,1.80275,1.8022,1.80275,133200000.0
2008-09-17 19:21:00,1.80275,1.80315,1.80265,1.8028,169100000.0
2008-09-17 19:22:00,1.8028,1.8037,1.8028,1.8035,256200000.0
2008-09-17 19:23:00,1.8035,1.8035,1.8032,1.8032,511199999.0
2008-09-17 19:24:00,1.8032,1.80455,1.8032,1.8045,276400002.0
2008-09-17 19:25:00,1.80455,1.80755,1.80455,1.8075,307300000.0
2008-09-17 19:26:00,1.80745,1.8077,1.8061,1.8061,676000002.0
2008-09-17 19:27:00,1.80595,1.8066,1.8059,1.8066,263400003.0
2008-09-17 19:28:00,1.8067,1.8067,1.80605,1.8061,642399998.0
2008-09-17 19:29:00,1.8061,1.8061,1.8046,1.80465,263000000.0
2008-09-17 19:30:00,1.8045,1.8053,1.8044,1.8051,450000002.0
2008-09-17 19:31:00,1.8051,1.807,1.8049,1.8066,356200002.0
2008-09-17 19:32:00,1.8067,1.8069,1.8062,1.8069,749600004.0
2008-09-17 19:33:00,1.80695,1.8073,1.80645,1.80645,818199994.0
2008-09-17 19:34:00,1.80645,1.80705,1.80595,1.80655,429400001.0
2008-09-17 19:35:00,1.80685,1.807,1.8062,1.80695,205400000.0
2008-09-17 19:36:00,1.80695,1.80725,1.806,1.8061,193200002.0
2008-09-17 19:37:00,1.8061,1.8066,1.8059,1.8064,868200003.0
2008-09-17 19:38:00,1.8064,1.8071,1.80635,1.8067,247400001.0
2008-09-17 19:39:00,1.8067,1.8073,1.8067,1.8073,204200000.0
2008-09-17 19:40:00,1.8073,1.80765,1.8073,1.80765,634000002.0
2008-09-17 19:41:00,1.80765,1.80835,1.80755,1.8078,1105800006.0
2008-09-17 19:42:00,1.8078,1.81165,1.8078,1.81165,381300001.0
2008-09-17 19:43:00,1.8111,1.8111,1.80965,1.8104,476600000.0
2008-09-17 19:44:00,1.8105,1.81055,1.80915,1.8098,542900001.0
2008-09-17 19:45:00,1.8098,1.8098,1.8083,1.809,611200001.0
2008-09-17 19:46:00,1.8093,1.8093,1.80795,1.80835,640399992.0
2008-09-17 19:47:00,1.80835,1.80845,1.8075,1.80805,231000000.0
2008-09-17 19:48:00,1.80735,1.8076,1.80735,1.8076,128000000.0
2008-09-17 19:49:00,1.8076,1.80815,1.8075,1.8078,181600000.0
2008-09-17 19:50:00,1.8079,1.80835,1.8077,1.8081,405200001.0
2008-09-17 19:51:00,1.8081,1.80845,1.8076,1.808,225400001.0
2008-09-17 19:52:00,1.8079,1.8084,1.8079,1.8083,210400001.0
2008-09-17 19:53:00,1.8084,1.8091,1.8083,1.80885,155200000.0
2008-09-17 19:54:00,1.80875,1.8091,1.8069,1.8073,625200000.0
2008-09-17 19:55:00,1.8073,1.80735,1.80625,1.8066,552000002.0
2008-09-17 19:56:00,1.8067,1.8067,1.8063,1.8066,346600000.0
2008-09-17 19:57:00,1.8066,1.80755,1.8066,1.80755,279300000.0
2008-09-17 19:58:00,1.80755,1.8078,1.80715,1.8078,227999999.0
2008-09-17 19:59:00,1.8075,1.8086,1.8075,1.8086,289200001.0
2008-09-17 20:00:00,1.8086,1.8095,1.8086,1.80935,377800003.0
2008-09-17 20:01:00,1.80935,1.8097,1.8093,1.8097,518000003.0
2008-09-17 20:02:00,1.8097,1.8113,1.8097,1.8113,604800002.0
2008-09-17 20:03:00,1.8113,1.8137,1.81125,1.81345,296300000.0
2008-09-17 20:04:00,1.81355,1.8153,1.81345,1.8147,613000010.0
2008-09-17 20:05:00,1.8148,1.815,1.8145,1.815,837799997.0
2008-09-17 20:06:00,1.8152,1.8152,1.81445,1.8146,228200000.0
2008-09-17 20:07:00,1.81465,1.81485,1.8143,1.8146,322900000.0
2008-09-17 20:08:00,1.8146,1.8147,1.8139,1.8146,186099999.0
2008-09-17 20:09:00,1.81455,1.8146,1.8143,1.8144,150400000.0
2008-09-17 20:10:00,1.8144,1.8152,1.81425,1.815,431799995.0
2008-09-17 20:11:00,1.8149,1.81615,1.8147,1.8147,682600002.0
2008-09-17 20:12:00,1.8147,1.8152,1.81445,1.8148,480200001.0
2008-09-17 20:13:00,1.8148,1.8152,1.81445,1.8147,223400001.0
2008-09-17 20:14:00,1.8147,1.8147,1.81365,1.8143,333200000.0
2008-09-17 20:15:00,1.8143,1.8148,1.8143,1.8148,145700000.0
2008-09-17 20:16:00,1.8148,1.8148,1.8143,1.8144,98200000.0
2008-09-17 20:17:00,1.8143,1.81475,1.81425,1.8146,48100000.0
2008-09-17 20:18:00,1.8145,1.81465,1.8142,1.8143,245100001.0
2008-09-17 20:19:00,1.8143,1.815,1.814,1.8148,343200000.0
2008-09-17 20:20:00,1.8148,1.81545,1.8145,1.8151,741099998.0
2008-09-17 20:21:00,1.81525,1.81685,1.81525,1.81685,290400000.0
2008-09-17 20:22:00,1.817,1.8172,1.816,1.8161,295500000.0
2008-09-17 20:23:00,1.8165,1.8165,1.8152,1.8153,257500000.0
2008-09-17 20:24:00,1.8153,1.8162,1.8153,1.8162,199600000.0
2008-09-17 20:25:00,1.8162,1.8162,1.8151,1.8159,496400001.0
2008-09-17 20:26:00,1.8158,1.81585,1.81535,1.81585,128000000.0
2008-09-17 20:27:00,1.81595,1.8164,1.8157,1.8159,180000000.0
2008-09-17 20:28:00,1.8159,1.8172,1.8158,1.817,302200001.0
2008-09-17 20:29:00,1.8171,1.8171,1.8163,1.81635,214200000.0
2008-09-17 20:30:00,1.81635,1.81725,1.81635,1.8172,138300000.0
2008-09-17 20:31:00,1.81725,1.81725,1.8162,1.8164,566799999.0
2008-09-17 20:32:00,1.8164,1.8164,1.8157,1.8159,302100000.0
2008-09-17 20:33:00,1.8159,1.8159,1.8155,1.8157,256300000.0
2008-09-17 20:34:00,1.8157,1.8158,1.81485,1.8156,232700001.0
2008-09-17 20:35:00,1.8155,1.8155,1.8146,1.815,60700000.0
2008-09-17 20:36:00,1.81495,1.81575,1.81495,1.8157,103800000.0
2008-09-17 20:37:00,1.81585,1.81585,1.8148,1.8158,304899997.0
2008-09-17 20:38:00,1.81565,1.8158,1.8155,1.8155,1847799975.0
2008-09-17 20:39:00,1.8156,1.8163,1.8156,1.816,326100000.0
2008-09-17 20:40:00,1.816,1.816,1.8157,1.8158,612100000.0
2008-09-17 20:41:00,1.8158,1.81655,1.81545,1.81595,338800000.0
2008-09-17 20:42:00,1.816,1.81665,1.816,1.8166,102000001.0
2008-09-17 20:43:00,1.8169,1.8185,1.8168,1.8183,282600001.0
2008-09-17 20:44:00,1.8185,1.82,1.8185,1.8196,336000000.0
2008-09-17 20:45:00,1.81965,1.81985,1.81895,1.8191,949399995.0
2008-09-17 20:46:00,1.81935,1.82185,1.8191,1.8217,510400000.0
2008-09-17 20:47:00,1.82185,1.82305,1.8214,1.822,267800000.0
2008-09-17 20:48:00,1.822,1.822,1.8204,1.82055,619100002.0
2008-09-17 20:49:00,1.82065,1.8219,1.82065,1.8219,463699998.0
2008-09-17 20:50:00,1.822,1.8225,1.8216,1.8218,468400001.0
2008-09-17 20:51:00,1.8216,1.8224,1.8213,1.82225,145600000.0
2008-09-17 20:52:00,1.8222,1.8227,1.8222,1.8225,152999998.0
2008-09-17 20:53:00,1.8225,1.8225,1.8219,1.8219,1064399972.0
2008-09-17 20:54:00,1.8219,1.8221,1.8217,1.822,418000004.0
2008-09-17 20:55:00,1.8218,1.8224,1.8215,1.82185,119697170.0
2008-09-17 20:56:00,1.8218,1.8231,1.8218,1.8231,91300000.0
2008-09-17 20:57:00,1.8231,1.824,1.82235,1.82355,471703000.0
2008-09-17 20:58:00,1.82355,1.8237,1.82305,1.8234,182800000.0
2008-09-17 20:59:00,1.82335,1.8244,1.823,1.82435,235100000.0
2008-09-17 21:00:00,1.82435,1.82435,1.82335,1.8235,368956993.0
2008-09-17 21:01:00,1.8235,1.8235,1.8228,1.82315,691000019.0
2008-09-17 21:02:00,1.82325,1.82325,1.8224,1.8227,120600000.0
2008-09-17 21:03:00,1.8227,1.8227,1.8218,1.8219,257200000.0
2008-09-17 21:04:00,1.822,1.822,1.8218,1.8218,323599998.0
2008-09-17 21:05:00,1.8218,1.8218,1.82145,1.82155,147720000.0
2008-09-17 21:06:00,1.8215,1.8215,1.8207,1.8215,683600026.0
2008-09-17 21:07:00,1.82135,1.82145,1.82085,1.8209,182489999.0
2008-09-17 21:08:00,1.8209,1.82145,1.8209,1.82125,282200000.0
2008-09-17 21:09:00,1.82125,1.8214,1.8207,1.8213,417649996.0
2008-09-17 21:10:00,1.8213,1.8213,1.8205,1.8207,734399991.0
2008-09-17 21:11:00,1.8207,1.82085,1.8205,1.8208,131600000.0
2008-09-17 21:12:00,1.8208,1.8216,1.8208,1.8213,75200000.0
2008-09-17 21:13:00,1.82135,1.8226,1.82135,1.8217,105200001.0
2008-09-17 21:14:00,1.8215,1.82315,1.8215,1.8225,364919999.0
2008-09-17 21:15:00,1.8225,1.82265,1.822,1.8222,207220000.0
2008-09-17 21:16:00,1.8224,1.8224,1.82115,1.8214,563420000.0
2008-09-17 21:17:00,1.8214,1.8217,1.8208,1.82135,339400000.0
2008-09-17 21:18:00,1.82135,1.82195,1.82135,1.8214,270000000.0
2008-09-17 21:19:00,1.8213,1.8213,1.8205,1.82055,92200000.0
2008-09-17 21:20:00,1.8201,1.8203,1.82,1.8201,209799999.0
2008-09-17 21:21:00,1.82005,1.82015,1.82,1.82,205600000.0
2008-09-17 21:22:00,1.82,1.8201,1.8199,1.8201,720200000.0
2008-09-17 21:23:00,1.82,1.8203,1.81985,1.8199,114600000.0
2008-09-17 21:24:00,1.82,1.82005,1.81995,1.82,89700000.0
2008-09-17 21:25:00,1.8198,1.8199,1.8195,1.8196,130000000.0
2008-09-17 21:26:00,1.8196,1.8196,1.8186,1.8187,477599999.0
2008-09-17 21:27:00,1.8187,1.8192,1.81865,1.8191,95000000.0
2008-09-17 21:28:00,1.8191,1.8191,1.81845,1.8186,167900000.0
2008-09-17 21:29:00,1.8186,1.8186,1.81805,1.81825,392800000.0
2008-09-17 21:30:00,1.81825,1.8184,1.8169,1.817,544940004.0
2008-09-17 21:31:00,1.81705,1.8175,1.8149,1.8168,840800000.0
2008-09-17 21:32:00,1.817,1.81735,1.8164,1.81665,598240000.0
2008-09-17 21:33:00,1.81605,1.81765,1.81605,1.8175,216840002.0
2008-09-17 21:34:00,1.8175,1.818,1.8175,1.8179,219999998.0
2008-09-17 21:35:00,1.81795,1.81825,1.8176,1.81825,57400000.0
2008-09-17 21:36:00,1.81815,1.81815,1.8172,1.81785,238399997.0
2008-09-17 21:37:00,1.818,1.818,1.81725,1.818,142220000.0
2008-09-17 21:38:00,1.818,1.81805,1.8177,1.8179,293600000.0
2008-09-17 21:39:00,1.8179,1.8179,1.8177,1.8179,76000000.0
2008-09-17 21:40:00,1.8179,1.8179,1.8175,1.8177,76840000.0
2008-09-17 21:41:00,1.8177,1.8178,1.81765,1.81765,19800000.0
2008-09-17 21:42:00,1.8176,1.81845,1.8176,1.81835,274800001.0
2008-09-17 21:43:00,1.81835,1.81875,1.81835,1.8187,148200000.0
2008-09-17 21:44:00,1.8187,1.8187,1.8187,1.8187,3600000.0
2008-09-17 21:45:00,1.8187,1.8191,1.8187,1.8191,99400000.0
2008-09-17 21:46:00,1.81885,1.81885,1.81862,1.81862,100000002.0
2008-09-17 21:47:00,1.8191,1.81925,1.8191,1.81915,32400000.0
2008-09-17 21:48:00,1.8191,1.82035,1.8191,1.8201,32600000.0
2008-09-17 21:49:00,1.82025,1.82025,1.8198,1.81995,285000000.0
2008-09-17 21:50:00,1.82015,1.82015,1.8199,1.82,224400000.0
2008-09-17 21:51:00,1.82,1.82,1.8199,1.8199,156000000.0
2008-09-17 21:52:00,1.81965,1.82,1.81965,1.8199,614599982.0
2008-09-17 21:53:00,1.8199,1.8199,1.8187,1.81915,339599988.0
2008-09-17 21:54:00,1.8193,1.81935,1.8191,1.8191,36800000.0
2008-09-17 21:55:00,1.8191,1.81965,1.8191,1.81965,230800000.0
2008-09-17 21:56:00,1.81965,1.8202,1.8193,1.82,718600001.0
2008-09-17 21:57:00,1.82,1.82005,1.8192,1.8192,106799999.0
2008-09-17 21:58:00,1.81935,1.81995,1.8193,1.81995,265999999.0
2008-09-17 21:59:00,1.81995,1.821,1.81995,1.82045,169400000.0
2008-09-17 22:00:00,1.82075,1.82135,1.8195,1.8199,168600000.0
2008-09-17 22:01:00,1.8197,1.8202,1.81925,1.81945,79200000.0
2008-09-17 22:02:00,1.81945,1.81965,1.8188,1.8196,144600002.0
2008-09-17 22:03:00,1.8196,1.8203,1.8196,1.8203,188700000.0
2008-09-17 22:04:00,1.8202,1.82065,1.8202,1.82065,28900000.0
2008-09-17 22:05:00,1.8207,1.82095,1.8205,1.8208,51000000.0
2008-09-17 22:06:00,1.8204,1.82061,1.82006,1.82047,32000000.0
2008-09-17 22:07:00,1.82075,1.82075,1.8207,1.8207,78000000.0
2008-09-17 22:08:00,1.8207,1.82115,1.8207,1.82105,50200000.0
2008-09-17 22:09:00,1.82115,1.82115,1.82115,1.82115,1000000.0
2008-09-17 22:10:00,1.821,1.8215,1.821,1.82135,48600000.0
2008-09-17 22:11:00,1.82145,1.8216,1.8207,1.82095,54900000.0
2008-09-17 22:12:00,1.8211,1.82155,1.82095,1.82145,64400000.0
2008-09-17 22:13:00,1.8214,1.8223,1.8214,1.82225,68400000.0
2008-09-17 22:14:00,1.82225,1.8226,1.82225,1.82255,113200000.0
2008-09-17 22:15:00,1.82255,1.8226,1.82235,1.82235,30600000.0
2008-09-17 22:16:00,1.82245,1.82245,1.8218,1.8222,210600000.0
2008-09-17 22:17:00,1.8221,1.82235,1.8221,1.8221,88600000.0
2008-09-17 22:18:00,1.8221,1.82215,1.82195,1.822,65600000.0
2008-09-17 22:19:00,1.8219,1.8222,1.8219,1.82205,115500004.0
2008-09-17 22:20:00,1.82225,1.82255,1.8222,1.8224,12000000.0
2008-09-17 22:21:00,1.8223,1.8224,1.8213,1.82165,34400000.0
2008-09-17 22:22:00,1.82145,1.82165,1.8212,1.8214,297000002.0
2008-09-17 22:23:00,1.8214,1.8214,1.8214,1.8214,55200000.0
2008-09-17 22:24:00,1.8212,1.8213,1.821,1.82105,185400000.0
2008-09-17 22:25:00,1.82105,1.8211,1.821,1.821,22000000.0
2008-09-17 22:26:00,1.821,1.821,1.8207,1.82095,171600000.0
2008-09-17 22:27:00,1.82095,1.82095,1.8187,1.81905,127600000.0
2008-09-17 22:28:00,1.81895,1.8191,1.81845,1.81845,57600000.0
2008-09-17 22:29:00,1.81855,1.81865,1.81855,1.81855,25200000.0
2008-09-17 22:30:00,1.81855,1.81855,1.81805,1.8183,89200000.0
2008-09-17 22:31:00,1.8183,1.8184,1.81815,1.8184,68400000.0
2008-09-17 22:32:00,1.81845,1.81865,1.8183,1.8183,46700000.0
2008-09-17 22:33:00,1.81835,1.8185,1.8182,1.8184,38400000.0
2008-09-17 22:34:00,1.8183,1.8183,1.81815,1.8182,104000000.0
2008-09-17 22:35:00,1.8182,1.8182,1.8176,1.8182,269600000.0
2008-09-17 22:36:00,1.8182,1.8182,1.8176,1.8178,279600000.0
2008-09-17 22:37:00,1.8178,1.81785,1.8178,1.81785,28200000.0
2008-09-17 22:38:00,1.8178,1.81795,1.8177,1.8179,197800000.0
2008-09-17 22:39:00,1.8179,1.8181,1.8176,1.8178,313200001.0
2008-09-17 22:40:00,1.8178,1.8178,1.81725,1.8174,74000000.0
2008-09-17 22:41:00,1.8174,1.8174,1.8173,1.8174,135600000.0
2008-09-17 22:42:00,1.8174,1.8176,1.81735,1.8174,41600000.0
2008-09-17 22:43:00,1.8168,1.81729,1.8168,1.81707,303000000.0
2008-09-17 22:44:00,1.8174,1.81765,1.8174,1.81765,18000000.0
2008-09-17 22:45:00,1.8177,1.8178,1.8174,1.81755,88500000.0
2008-09-17 22:46:00,1.8176,1.81765,1.8175,1.8175,22800000.0
2008-09-17 22:47:00,1.8175,1.81775,1.817,1.81775,76200001.0
2008-09-17 22:48:00,1.8177,1.818,1.8173,1.81795,42000000.0
2008-09-17 22:49:00,1.81775,1.8179,1.81765,1.81765,13200000.0
2008-09-17 22:50:00,1.81765,1.81765,1.8174,1.81755,83200002.0
2008-09-17 22:51:00,1.8174,1.81755,1.8174,1.81755,152200002.0
2008-09-17 22:52:00,1.81755,1.81765,1.8174,1.8174,33000000.0
2008-09-17 22:53:00,1.8174,1.8174,1.8174,1.8174,6000000.0
2008-09-17 22:54:00,1.81699,1.81712,1.81675,1.8169,25600000.0
2008-09-17 22:55:00,1.8174,1.8174,1.8174,1.8174,24000000.0
2008-09-17 22:56:00,1.8174,1.8174,1.8174,1.8174,24000000.0
2008-09-17 22:57:00,1.8174,1.8174,1.81705,1.8174,85600000.0
2008-09-17 22:58:00,1.81715,1.8174,1.81715,1.8174,25200000.0
2008-09-17 22:59:00,1.81697,1.81711,1.81674,1.81711,38100000.0
2008-09-17 23:00:00,1.81691,1.81708,1.81643,1.81678,127700000.0
2008-09-17 23:01:00,1.81735,1.81735,1.81735,1.81735,7800000.0
2008-09-17 23:02:00,1.81735,1.8174,1.81735,1.81735,13000000.0
2008-09-17 23:03:00,1.81684,1.81703,1.81665,1.8169,38400000.0
2008-09-17 23:04:00,1.81735,1.8174,1.8167,1.8167,101300000.0
2008-09-17 23:05:00,1.81665,1.81665,1.81665,1.81665,1200000.0
2008-09-17 23:06:00,1.81588,1.81614,1.81588,1.81614,43400000.0
2008-09-17 23:07:00,1.8166,1.8166,1.8166,1.8166,3600000.0
2008-09-17 23:08:00,1.8166,1.8166,1.815,1.81535,241000002.0
2008-09-17 23:09:00,1.81465,1.8148,1.8145,1.8148,703600008.0
2008-09-17 23:10:00,1.8148,1.8148,1.8145,1.8146,374000000.0
2008-09-17 23:11:00,1.8146,1.8146,1.8146,1.8146,432000000.0
2008-09-17 23:12:00,1.8146,1.8146,1.8131,1.8132,194200001.0
2008-09-17 23:13:00,1.8132,1.81415,1.8132,1.814,187200001.0
2008-09-17 23:14:00,1.8141,1.8143,1.814,1.8141,181200002.0
2008-09-17 23:15:00,1.8142,1.8144,1.8139,1.8139,323800002.0
2008-09-17 23:16:00,1.8139,1.8139,1.8139,1.8139,36000000.0
2008-09-17 23:17:00,1.81363,1.81383,1.81307,1.81344,1001500016.0
2008-09-17 23:18:00,1.8139,1.8139,1.8139,1.8139,38400002.0
2008-09-17 23:19:00,1.81395,1.81395,1.81285,1.81285,509999997.0
2008-09-17 23:20:00,1.81285,1.813,1.8127,1.81295,20400000.0
2008-09-17 23:21:00,1.81295,1.81305,1.81255,1.8126,38400000.0
2008-09-17 23:22:00,1.8127,1.8129,1.81255,1.8128,54600000.0
2008-09-17 23:23:00,1.81245,1.8126,1.81245,1.81255,11200000.0
2008-09-17 23:24:00,1.81255,1.8127,1.81255,1.8127,22000000.0
2008-09-17 23:25:00,1.8127,1.813,1.81255,1.8127,41200000.0
2008-09-17 23:26:00,1.8127,1.8131,1.8127,1.8131,12000000.0
2008-09-17 23:27:00,1.81325,1.81425,1.81325,1.8138,177400000.0
2008-09-17 23:28:00,1.81385,1.8144,1.81385,1.8144,46000000.0
2008-09-17 23:29:00,1.8144,1.8148,1.8143,1.8143,44600000.0
2008-09-17 23:30:00,1.8135,1.8143,1.8133,1.8135,203000000.0
2008-09-17 23:31:00,1.8135,1.8135,1.8134,1.8134,1182600003.0
2008-09-17 23:32:00,1.8134,1.8139,1.81315,1.81315,344400000.0
2008-09-17 23:33:00,1.8133,1.81412,1.8133,1.8133,263600000.0
2008-09-17 23:34:00,1.814,1.814,1.8133,1.8133,468000000.0
2008-09-17 23:35:00,1.81398,1.81402,1.8132,1.8132,420000000.0
2008-09-17 23:36:00,1.8132,1.8134,1.8132,1.8134,60000000.0
2008-09-17 23:37:00,1.8135,1.8136,1.8135,1.8136,31200000.0
2008-09-17 23:38:00,1.81344,1.81372,1.81334,1.81334,27300000.0
2008-09-17 23:39:00,1.8138,1.8145,1.8138,1.8145,57400000.0
2008-09-17 23:40:00,1.81465,1.81465,1.8143,1.8146,17000000.0
2008-09-17 23:41:00,1.8147,1.8159,1.8147,1.8156,367200000.0
2008-09-17 23:42:00,1.8158,1.81615,1.8156,1.8161,77400000.0
2008-09-17 23:43:00,1.8162,1.8162,1.8156,1.8156,145200000.0
2008-09-17 23:44:00,1.8162,1.8162,1.8155,1.8162,75200000.0
2008-09-17 23:45:00,1.81553,1.81553,1.81515,1.81518,32400000.0
2008-09-17 23:46:00,1.8162,1.8162,1.8148,1.8149,97600000.0
2008-09-17 23:47:00,1.8147,1.8148,1.8147,1.8148,25000000.0
2008-09-17 23:48:00,1.8148,1.8148,1.8147,1.8147,17400000.0
2008-09-17 23:49:00,1.8147,1.8147,1.8142,1.8145,51000000.0
2008-09-17 23:50:00,1.8144,1.8145,1.8143,1.8143,165800001.0
2008-09-17 23:51:00,1.8143,1.81455,1.8143,1.8143,119800000.0
2008-09-17 23:52:00,1.8143,1.81445,1.8143,1.8144,523800003.0
2008-09-17 23:53:00,1.81445,1.8147,1.8141,1.8147,800800007.0
2008-09-17 23:54:00,1.8147,1.81515,1.8146,1.8149,369200001.0
2008-09-17 23:55:00,1.8149,1.8149,1.8149,1.8149,108000000.0
2008-09-17 23:56:00,1.8149,1.8149,1.8141,1.8144,1244000000.0
2008-09-17 23:57:00,1.8144,1.8144,1.814,1.8143,1072000000.0
2008-09-17 23:58:00,1.8143,1.8143,1.8137,1.8141,473200001.0
2008-09-17 23:59:00,1.8141,1.8142,1.8141,1.8141,1101000005.0
2008-09-18 00:00:00,1.8141,1.8141,1.814,1.81405,742800000.0
2008-09-18 00:01:00,1.81405,1.81475,1.81375,1.814,314600001.0
2008-09-18 00:02:00,1.81405,1.81435,1.81405,1.8143,407400004.0
2008-09-18 00:03:00,1.8143,1.8143,1.8142,1.8142,154200000.0
2008-09-18 00:04:00,1.8142,1.81485,1.8142,1.8147,394200001.0
2008-09-18 00:05:00,1.8147,1.81565,1.8147,1.81565,194399999.0
2008-09-18 00:06:00,1.8157,1.81575,1.8156,1.8156,351600005.0
2008-09-18 00:07:00,1.8156,1.8158,1.8154,1.8156,779000000.0
2008-09-18 00:08:00,1.8156,1.8156,1.8155,1.8155,324000000.0
2008-09-18 00:09:00,1.8154,1.8154,1.81485,1.815,232400002.0
2008-09-18 00:10:00,1.815,1.815,1.81425,1.8144,178000000.0
2008-09-18 00:11:00,1.8144,1.8144,1.8144,1.8144,33600000.0
2008-09-18 00:12:00,1.8144,1.8144,1.81405,1.8142,15800000.0
2008-09-18 00:13:00,1.8144,1.8144,1.8139,1.8142,32800000.0
2008-09-18 00:14:00,1.8142,1.8142,1.81395,1.81395,38800000.0
2008-09-18 00:15:00,1.81395,1.8141,1.81335,1.814,174000000.0
2008-09-18 00:16:00,1.81405,1.81405,1.81395,1.814,20400000.0
2008-09-18 00:17:00,1.814,1.8143,1.814,1.81425,144000000.0
2008-09-18 00:18:00,1.8142,1.81425,1.81405,1.81405,62400000.0
2008-09-18 00:19:00,1.8141,1.8144,1.814,1.8143,73800000.0
2008-09-18 00:20:00,1.8144,1.8144,1.8143,1.8144,122600000.0
2008-09-18 00:21:00,1.8144,1.81455,1.8144,1.81455,86200000.0
2008-09-18 00:22:00,1.81455,1.8146,1.8142,1.81425,120800000.0
2008-09-18 00:23:00,1.81435,1.81445,1.8142,1.8143,383400000.0
2008-09-18 00:24:00,1.8143,1.8143,1.8143,1.8143,109200000.0
2008-09-18 00:25:00,1.8143,1.8143,1.8143,1.8143,123600000.0
2008-09-18 00:26:00,1.8143,1.8143,1.8143,1.8143,98400000.0
2008-09-18 00:27:00,1.8143,1.8148,1.8139,1.8147,333799997.0
2008-09-18 00:28:00,1.8147,1.8147,1.8147,1.8147,168000000.0
2008-09-18 00:29:00,1.8147,1.8147,1.8147,1.8147,72000000.0
2008-09-18 00:30:00,1.8147,1.8147,1.8146,1.8146,140000000.0
2008-09-18 00:31:00,1.81445,1.815,1.8144,1.81495,431600011.0
2008-09-18 00:32:00,1.815,1.81525,1.815,1.81505,56600000.0
2008-09-18 00:33:00,1.815,1.81505,1.8149,1.815,144000001.0
2008-09-18 00:34:00,1.8149,1.81505,1.8149,1.81505,187199996.0
2008-09-18 00:35:00,1.81505,1.81505,1.815,1.815,9000000.0
2008-09-18 00:36:00,1.81505,1.8151,1.8149,1.8149,546000015.0
2008-09-18 00:37:00,1.8149,1.8149,1.8149,1.8149,84000000.0
2008-09-18 00:38:00,1.8149,1.8149,1.8149,1.8149,294000000.0
2008-09-18 00:39:00,1.8148,1.8148,1.8143,1.81435,576399994.0
2008-09-18 00:40:00,1.8143,1.81435,1.8142,1.8142,948599999.0
2008-09-18 00:41:00,1.8142,1.8142,1.81395,1.8142,297000001.0
2008-09-18 00:42:00,1.8142,1.8142,1.8142,1.8142,192000000.0
2008-09-18 00:43:00,1.8142,1.8142,1.8142,1.8142,48000000.0
2008-09-18 00:44:00,1.81374,1.81413,1.81363,1.81413,179900000.0
2008-09-18 00:45:00,1.8142,1.81425,1.8141,1.8141,427799998.0
2008-09-18 00:46:00,1.8141,1.8141,1.814,1.814,22600000.0
2008-09-18 00:47:00,1.814,1.814,1.814,1.814,7000000.0
2008-09-18 00:48:00,1.814,1.814,1.814,1.814,20000000.0
2008-09-18 00:49:00,1.814,1.81425,1.814,1.81425,39599999.0
2008-09-18 00:50:00,1.8142,1.8143,1.81415,1.8142,85000000.0
2008-09-18 00:51:00,1.8142,1.81455,1.8142,1.81445,284999999.0
2008-09-18 00:52:00,1.81445,1.8146,1.8144,1.8146,304800004.0
2008-09-18 00:53:00,1.8146,1.8146,1.8146,1.8146,232199999.0
2008-09-18 00:54:00,1.8146,1.81555,1.8146,1.8153,406000006.0
2008-09-18 00:55:00,1.8155,1.81585,1.8155,1.8157,228000002.0
2008-09-18 00:56:00,1.8157,1.81585,1.81565,1.81585,586799998.0
2008-09-18 00:57:00,1.81575,1.81615,1.815,1.815,198800002.0
2008-09-18 00:58:00,1.8152,1.8157,1.81485,1.81485,231800001.0
2008-09-18 00:59:00,1.815,1.81525,1.8148,1.8148,104200001.0
2008-09-18 01:00:00,1.8147,1.8148,1.8143,1.8145,256800001.0
2008-09-18 01:01:00,1.8145,1.8145,1.81445,1.81445,54000000.0
2008-09-18 01:02:00,1.81445,1.81445,1.8141,1.8141,90000000.0
2008-09-18 01:03:00,1.81396,1.81435,1.81378,1.81382,47800000.0
2008-09-18 01:04:00,1.81415,1.81425,1.814,1.814,44400000.0
2008-09-18 01:05:00,1.814,1.8141,1.814,1.8141,2200000.0
2008-09-18 01:06:00,1.8141,1.8141,1.8141,1.8141,3600000.0
2008-09-18 01:07:00,1.814,1.81415,1.814,1.814,27000000.0
2008-09-18 01:08:00,1.814,1.814,1.814,1.814,5400000.0
2008-09-18 01:09:00,1.814,1.814,1.8137,1.8137,27400000.0
2008-09-18 01:10:00,1.8137,1.8137,1.8137,1.8137,48000000.0
2008-09-18 01:11:00,1.8137,1.8137,1.8137,1.8137,96000000.0
2008-09-18 01:12:00,1.8137,1.8141,1.8137,1.8137,75600000.0
2008-09-18 01:13:00,1.8137,1.8138,1.8136,1.8138,94400000.0
2008-09-18 01:14:00,1.8138,1.81399,1.81328,1.81348,260900000.0
2008-09-18 01:15:00,1.8138,1.814,1.8138,1.814,44600000.0
2008-09-18 01:16:00,1.814,1.8142,1.8139,1.8142,52600000.0
2008-09-18 01:17:00,1.8142,1.8142,1.81385,1.8142,26400000.0
2008-09-18 01:18:00,1.8142,1.8142,1.8138,1.8139,38600000.0
2008-09-18 01:19:00,1.8139,1.8139,1.8139,1.8139,1200000.0
2008-09-18 01:20:00,1.8138,1.8139,1.8138,1.8138,26400000.0
2008-09-18 01:21:00,1.8138,1.81415,1.8138,1.81415,170400001.0
2008-09-18 01:22:00,1.81415,1.8144,1.8139,1.8139,171999999.0
2008-09-18 01:23:00,1.8139,1.8142,1.8139,1.8142,564599995.0
2008-09-18 01:24:00,1.81425,1.81445,1.814,1.8144,129599999.0
2008-09-18 01:25:00,1.8145,1.81475,1.8145,1.8146,167400001.0
2008-09-18 01:26:00,1.8146,1.8146,1.8146,1.8146,293400002.0
2008-09-18 01:27:00,1.8146,1.8146,1.8146,1.8146,768000000.0
2008-09-18 01:28:00,1.8146,1.8148,1.8145,1.8145,116400000.0
2008-09-18 01:29:00,1.8145,1.8145,1.8145,1.8145,42000000.0
2008-09-18 01:30:00,1.8145,1.8155,1.8145,1.8155,195200000.0
2008-09-18 01:31:00,1.8155,1.8159,1.8155,1.8159,139799999.0
2008-09-18 01:32:00,1.81595,1.816,1.8158,1.8158,306000000.0
2008-09-18 01:33:00,1.8158,1.8164,1.8158,1.8163,142800003.0
2008-09-18 01:34:00,1.8163,1.8163,1.816,1.816,96600001.0
2008-09-18 01:35:00,1.8161,1.8162,1.816,1.8161,102000000.0
2008-09-18 01:36:00,1.81615,1.8163,1.81615,1.8162,302400000.0
2008-09-18 01:37:00,1.8162,1.8163,1.81615,1.81615,24600000.0
2008-09-18 01:38:00,1.8162,1.8162,1.816,1.8161,126800000.0
2008-09-18 01:39:00,1.8161,1.8165,1.8161,1.8162,78000000.0
2008-09-18 01:40:00,1.8162,1.8165,1.8161,1.8165,150200000.0
2008-09-18 01:41:00,1.8165,1.8165,1.8165,1.8165,19000000.0
2008-09-18 01:42:00,1.8165,1.8165,1.8165,1.8165,15000000.0
2008-09-18 01:43:00,1.8165,1.8165,1.816,1.816,60600000.0
2008-09-18 01:44:00,1.816,1.816,1.81585,1.8159,79200000.0
2008-09-18 01:45:00,1.8159,1.8163,1.81585,1.81625,92200000.0
2008-09-18 01:46:00,1.81625,1.81625,1.8161,1.8161,237000000.0
2008-09-18 01:47:00,1.8161,1.8161,1.8161,1.8161,24000000.0
2008-09-18 01:48:00,1.8161,1.8161,1.815,1.815,177000000.0
2008-09-18 01:49:00,1.815,1.815,1.814,1.814,68800000.0
2008-09-18 01:50:00,1.814,1.814,1.8138,1.8139,66600000.0
2008-09-18 01:51:00,1.8139,1.81405,1.8139,1.81405,6000000.0
2008-09-18 01:52:00,1.81395,1.814,1.81395,1.814,6000000.0
2008-09-18 01:53:00,1.814,1.81405,1.81395,1.81395,20400000.0
2008-09-18 01:54:00,1.81395,1.814,1.81395,1.814,12000000.0
2008-09-18 01:55:00,1.81365,1.81381,1.81361,1.81361,154600000.0
2008-09-18 01:56:00,1.8139,1.8139,1.8139,1.8139,4200000.0
2008-09-18 01:57:00,1.8139,1.8139,1.8138,1.8138,83599999.0
2008-09-18 01:58:00,1.8138,1.8139,1.8138,1.8139,15400000.0
2008-09-18 01:59:00,1.8138,1.8138,1.8138,1.8138,2000000.0
2008-09-18 02:00:00,1.8138,1.8142,1.8138,1.81405,32400000.0
2008-09-18 02:01:00,1.81405,1.8141,1.81385,1.81385,37200000.0
2008-09-18 02:02:00,1.81385,1.81385,1.8138,1.8138,5400000.0
2008-09-18 02:03:00,1.8138,1.8144,1.8138,1.81435,397099998.0
2008-09-18 02:04:00,1.8144,1.81495,1.8143,1.8147,572800000.0
2008-09-18 02:05:00,1.8147,1.8147,1.8147,1.8147,84000000.0
2008-09-18 02:06:00,1.8147,1.81515,1.8147,1.81515,103000000.0
2008-09-18 02:07:00,1.81515,1.8157,1.8151,1.8157,29000000.0
2008-09-18 02:08:00,1.8157,1.8164,1.8157,1.8164,192200000.0
2008-09-18 02:09:00,1.8166,1.8167,1.8166,1.8166,10400000.0
2008-09-18 02:10:00,1.8166,1.8169,1.8165,1.8165,42400000.0
2008-09-18 02:11:00,1.8166,1.81685,1.81635,1.81635,10200000.0
2008-09-18 02:12:00,1.8164,1.8164,1.81635,1.81635,4800000.0
2008-09-18 02:13:00,1.81635,1.81645,1.81635,1.8164,16800000.0
2008-09-18 02:14:00,1.81645,1.8165,1.81635,1.81635,26400000.0
2008-09-18 02:15:00,1.81607,1.81658,1.81607,1.81635,132400000.0
2008-09-18 02:16:00,1.8164,1.8164,1.8164,1.8164,1200000.0
2008-09-18 02:17:00,1.8163,1.8163,1.8163,1.8163,18000000.0
2008-09-18 02:18:00,1.8163,1.8165,1.8161,1.8161,100000000.0
2008-09-18 02:19:00,1.8161,1.8163,1.81515,1.816,219000000.0
2008-09-18 02:20:00,1.8156,1.81602,1.81556,1.8157,340000000.0
2008-09-18 02:21:00,1.81605,1.8165,1.816,1.8165,26200000.0
2008-09-18 02:22:00,1.8165,1.8166,1.8163,1.8166,15600000.0
2008-09-18 02:23:00,1.8167,1.8175,1.8167,1.8175,64000000.0
2008-09-18 02:24:00,1.8175,1.8176,1.8174,1.8174,108800000.0
2008-09-18 02:25:00,1.8174,1.8177,1.8174,1.8177,146400000.0
2008-09-18 02:26:00,1.81775,1.8184,1.81775,1.8183,46600000.0
2008-09-18 02:27:00,1.8183,1.8185,1.81825,1.8184,353000000.0
2008-09-18 02:28:00,1.8181,1.8184,1.81765,1.8178,561700000.0
2008-09-18 02:29:00,1.8178,1.8179,1.81755,1.8176,105800002.0
2008-09-18 02:30:00,1.8176,1.8178,1.8174,1.8174,33400000.0
2008-09-18 02:31:00,1.8175,1.8175,1.8174,1.8174,78000000.0
2008-09-18 02:32:00,1.81745,1.81775,1.81745,1.81765,28000000.0
2008-09-18 02:33:00,1.8175,1.81835,1.8175,1.8182,106000000.0
2008-09-18 02:34:00,1.8184,1.819,1.8183,1.8187,214200000.0
2008-09-18 02:35:00,1.81865,1.8191,1.81865,1.819,270500001.0
2008-09-18 02:36:00,1.819,1.81905,1.8188,1.8188,662000004.0
2008-09-18 02:37:00,1.8188,1.819,1.8187,1.8189,108600000.0
2008-09-18 02:38:00,1.81895,1.81945,1.81895,1.8193,124000002.0
2008-09-18 02:39:00,1.8193,1.8193,1.8187,1.81895,626800001.0
2008-09-18 02:40:00,1.81895,1.8192,1.81885,1.81915,281400003.0
2008-09-18 02:41:00,1.8191,1.8202,1.8191,1.8201,395000000.0
2008-09-18 02:42:00,1.8201,1.82035,1.82,1.82,63000000.0
2008-09-18 02:43:00,1.8201,1.8202,1.82,1.8201,39400000.0
2008-09-18 02:44:00,1.8201,1.8201,1.8201,1.8201,42600000.0
2008-09-18 02:45:00,1.8201,1.8205,1.82,1.8202,99600000.0
2008-09-18 02:46:00,1.8203,1.8208,1.8203,1.8205,78600000.0
2008-09-18 02:47:00,1.8205,1.8205,1.8199,1.82025,258000000.0
2008-09-18 02:48:00,1.82025,1.8204,1.8202,1.8204,155200000.0
2008-09-18 02:49:00,1.8204,1.8205,1.8202,1.82025,205800000.0
2008-09-18 02:50:00,1.8204,1.8204,1.8193,1.8199,224200000.0
2008-09-18 02:51:00,1.8199,1.8199,1.81935,1.8198,267200000.0
2008-09-18 02:52:00,1.8198,1.82005,1.8197,1.8199,458599997.0
2008-09-18 02:53:00,1.8199,1.8199,1.8185,1.8192,279399998.0
2008-09-18 02:54:00,1.8192,1.8192,1.8183,1.8183,127400001.0
2008-09-18 02:55:00,1.8183,1.8183,1.8173,1.8173,619399995.0
2008-09-18 02:56:00,1.8173,1.8178,1.8172,1.81775,1830000054.0
2008-09-18 02:57:00,1.8178,1.818,1.8176,1.818,47800000.0
2008-09-18 02:58:00,1.818,1.8187,1.8179,1.81845,102199999.0
2008-09-18 02:59:00,1.81845,1.8185,1.8181,1.81815,56800000.0
2008-09-18 03:00:00,1.81845,1.81845,1.8176,1.8177,19200000.0
2008-09-18 03:01:00,1.8177,1.8177,1.81715,1.81715,149600000.0
2008-09-18 03:02:00,1.8171,1.8171,1.81695,1.81695,10800000.0
2008-09-18 03:03:00,1.81695,1.81695,1.8166,1.8167,112800000.0
2008-09-18 03:04:00,1.8168,1.8168,1.81675,1.81675,26400000.0
2008-09-18 03:05:00,1.81675,1.81675,1.8162,1.81635,105200000.0
2008-09-18 03:06:00,1.8164,1.8167,1.8164,1.81645,32200000.0
2008-09-18 03:07:00,1.81645,1.8167,1.81645,1.8166,20400000.0
2008-09-18 03:08:00,1.8165,1.81675,1.8165,1.81675,61200000.0
2008-09-18 03:09:00,1.8168,1.8176,1.8168,1.8176,45800000.0
2008-09-18 03:10:00,1.8172,1.81835,1.81705,1.8173,39600000.0
2008-09-18 03:11:00,1.81755,1.81765,1.8172,1.81745,19200000.0
2008-09-18 03:12:00,1.8171,1.8174,1.8171,1.81725,21600000.0
2008-09-18 03:13:00,1.8173,1.8178,1.81725,1.8178,49200000.0
2008-09-18 03:14:00,1.8178,1.8185,1.8178,1.8185,80000000.0
2008-09-18 03:15:00,1.8185,1.8185,1.8185,1.8185,18000000.0
2008-09-18 03:16:00,1.8181,1.8182,1.818,1.818,49200000.0
2008-09-18 03:17:00,1.8183,1.81835,1.8183,1.81835,13200000.0
2008-09-18 03:18:00,1.818,1.8182,1.81785,1.818,71200000.0
2008-09-18 03:19:00,1.818,1.81815,1.818,1.818,308400000.0
2008-09-18 03:20:00,1.818,1.818,1.8168,1.8172,436100002.0
2008-09-18 03:21:00,1.8172,1.8172,1.8172,1.8172,36000000.0
2008-09-18 03:22:00,1.8172,1.8172,1.8172,1.8172,42000000.0
2008-09-18 03:23:00,1.81715,1.8172,1.81705,1.8171,58000000.0
2008-09-18 03:24:00,1.8171,1.8171,1.8171,1.8171,36000000.0
2008-09-18 03:25:00,1.8171,1.8171,1.8171,1.8171,24000000.0
2008-09-18 03:26:00,1.8171,1.8171,1.8171,1.8171,18000000.0
2008-09-18 03:27:00,1.8171,1.81725,1.8171,1.81725,22800000.0
2008-09-18 03:28:00,1.81715,1.8172,1.817,1.8171,50000000.0
2008-09-18 03:29:00,1.81725,1.81725,1.8172,1.8172,4800000.0
2008-09-18 03:30:00,1.81677,1.81725,1.81663,1.8172,281600000.0
2008-09-18 03:31:00,1.81725,1.81725,1.81725,1.81725,2400000.0
2008-09-18 03:32:00,1.81725,1.81805,1.81725,1.81785,70600000.0
2008-09-18 03:33:00,1.818,1.8183,1.8179,1.8183,164000000.0
2008-09-18 03:34:00,1.8183,1.81915,1.8181,1.81905,202600003.0
2008-09-18 03:35:00,1.8192,1.81985,1.8192,1.8195,164800000.0
2008-09-18 03:36:00,1.81955,1.8202,1.81955,1.81995,377800001.0
2008-09-18 03:37:00,1.82005,1.82075,1.82005,1.82075,25800000.0
2008-09-18 03:38:00,1.82075,1.82075,1.81935,1.8194,100800000.0
2008-09-18 03:39:00,1.8194,1.8196,1.8194,1.8195,31200000.0
2008-09-18 03:40:00,1.8195,1.81995,1.8195,1.81995,51800000.0
2008-09-18 03:41:00,1.82,1.82005,1.81985,1.82005,6000000.0
2008-09-18 03:42:00,1.8202,1.8203,1.8201,1.8203,40200000.0
2008-09-18 03:43:00,1.8204,1.8204,1.81975,1.81975,96600000.0
2008-09-18 03:44:00,1.82,1.82,1.81945,1.81955,29300000.0
2008-09-18 03:45:00,1.8195,1.8195,1.8195,1.8195,17800000.0
2008-09-18 03:46:00,1.8195,1.8195,1.8195,1.8195,1000000.0
2008-09-18 03:47:00,1.8195,1.8196,1.81915,1.81915,125000000.0
2008-09-18 03:48:00,1.8191,1.8191,1.8187,1.81895,67800000.0
2008-09-18 03:49:00,1.81915,1.8193,1.81915,1.81915,16600000.0
2008-09-18 03:50:00,1.8191,1.8191,1.81825,1.81855,12800000.0
2008-09-18 03:51:00,1.81865,1.81865,1.8183,1.8184,114000003.0
2008-09-18 03:52:00,1.8184,1.8186,1.8184,1.8186,149999999.0
2008-09-18 03:53:00,1.8186,1.81865,1.8186,1.81865,56400000.0
2008-09-18 03:54:00,1.81862,1.81869,1.81825,1.81839,48300000.0
2008-09-18 03:55:00,1.8186,1.8186,1.8186,1.8186,12000000.0
2008-09-18 03:56:00,1.8186,1.8186,1.818,1.81845,106400000.0
2008-09-18 03:57:00,1.81795,1.81865,1.81795,1.8186,66800000.0
2008-09-18 03:58:00,1.8186,1.8186,1.8186,1.8186,48000000.0
2008-09-18 03:59:00,1.8186,1.8187,1.8186,1.8186,147600000.0
2008-09-18 04:00:00,1.8186,1.8186,1.8186,1.8186,24000000.0
2008-09-18 04:01:00,1.8186,1.8186,1.8186,1.8186,24000000.0
2008-09-18 04:02:00,1.8186,1.8186,1.8186,1.8186,24000000.0
2008-09-18 04:03:00,1.8186,1.8186,1.8185,1.8185,51000000.0
2008-09-18 04:04:00,1.8185,1.8185,1.8185,1.8185,4200000.0
2008-09-18 04:05:00,1.8185,1.8185,1.8183,1.8183,15000000.0
2008-09-18 04:06:00,1.8183,1.8184,1.8179,1.8179,67600000.0
2008-09-18 04:07:00,1.8179,1.8182,1.81755,1.81755,191200000.0
2008-09-18 04:08:00,1.81745,1.8179,1.81745,1.8178,153600000.0
2008-09-18 04:09:00,1.8179,1.8179,1.8177,1.8179,228500000.0
2008-09-18 04:10:00,1.8179,1.8179,1.8176,1.8176,86000000.0
2008-09-18 04:11:00,1.8173,1.8173,1.81724,1.81726,11200000.0
2008-09-18 04:12:00,1.8179,1.8179,1.8179,1.8179,24000000.0
2008-09-18 04:13:00,1.8179,1.8179,1.8175,1.8175,32800000.0
2008-09-18 04:14:00,1.8171,1.8171,1.817,1.8171,61800000.0
2008-09-18 04:15:00,1.81692,1.81724,1.81677,1.81724,24900000.0
2008-09-18 04:16:00,1.81699,1.81713,1.81669,1.8167,31200000.0
2008-09-18 04:17:00,1.8171,1.8172,1.8171,1.8172,28600000.0
2008-09-18 04:18:00,1.8172,1.81725,1.8172,1.8172,18400000.0
2008-09-18 04:19:00,1.8172,1.8173,1.8172,1.8173,11200000.0
2008-09-18 04:20:00,1.8173,1.8173,1.8172,1.8173,45800000.0
2008-09-18 04:21:00,1.81707,1.81708,1.81685,1.81685,21600000.0
2008-09-18 04:22:00,1.81715,1.8172,1.8171,1.8172,102000000.0
2008-09-18 04:23:00,1.8172,1.8172,1.8172,1.8172,12000000.0
2008-09-18 04:24:00,1.8172,1.8182,1.817,1.8177,56500000.0
2008-09-18 04:25:00,1.8173,1.8176,1.8171,1.8173,53800000.0
2008-09-18 04:26:00,1.8173,1.81745,1.8173,1.81745,13800000.0
2008-09-18 04:27:00,1.8174,1.8174,1.8173,1.8173,4800000.0
2008-09-18 04:28:00,1.8173,1.81735,1.8157,1.8158,145300001.0
2008-09-18 04:29:00,1.8158,1.8158,1.8156,1.8156,66000000.0
2008-09-18 04:30:00,1.8157,1.816,1.8157,1.8158,90400000.0
2008-09-18 04:31:00,1.8158,1.8158,1.8158,1.8158,16800000.0
2008-09-18 04:32:00,1.8158,1.8159,1.8158,1.8159,8200000.0
2008-09-18 04:33:00,1.816,1.8165,1.8159,1.8165,47600000.0
2008-09-18 04:34:00,1.8165,1.81695,1.8163,1.81655,74200000.0
2008-09-18 04:35:00,1.8168,1.81695,1.8166,1.8166,21600000.0
2008-09-18 04:36:00,1.8166,1.81685,1.8166,1.8168,133200001.0
2008-09-18 04:37:00,1.81685,1.817,1.81685,1.817,13200000.0
2008-09-18 04:38:00,1.81705,1.81705,1.81635,1.81635,33000000.0
2008-09-18 04:39:00,1.8165,1.81685,1.81635,1.81645,19000000.0
2008-09-18 04:40:00,1.8166,1.8166,1.8166,1.8166,1000000.0
2008-09-18 04:41:00,1.8166,1.81685,1.8163,1.81685,62200000.0
2008-09-18 04:42:00,1.817,1.817,1.81675,1.817,127600000.0
2008-09-18 04:43:00,1.817,1.817,1.81575,1.81575,95400000.0
2008-09-18 04:44:00,1.8156,1.8156,1.81465,1.81505,155200000.0
2008-09-18 04:45:00,1.8152,1.8152,1.8152,1.8152,9600000.0
2008-09-18 04:46:00,1.8152,1.8152,1.81475,1.81505,117600000.0
2008-09-18 04:47:00,1.81505,1.81575,1.81505,1.8157,47600000.0
2008-09-18 04:48:00,1.8157,1.81575,1.8157,1.8157,22800000.0
2008-09-18 04:49:00,1.81575,1.81705,1.8157,1.81705,65600000.0
2008-09-18 04:50:00,1.81705,1.81735,1.81705,1.8173,40800000.0
2008-09-18 04:51:00,1.81715,1.81715,1.8171,1.8171,256800001.0
2008-09-18 04:52:00,1.817,1.8171,1.8169,1.8171,1008000000.0
2008-09-18 04:53:00,1.8171,1.8171,1.8171,1.8171,1008000000.0
2008-09-18 04:54:00,1.8171,1.81735,1.8171,1.81735,497400001.0
2008-09-18 04:55:00,1.81735,1.818,1.8173,1.8179,284999998.0
2008-09-18 04:56:00,1.81791,1.81804,1.81756,1.81775,69100000.0
2008-09-18 04:57:00,1.8175,1.81791,1.81742,1.8178,55900000.0
2008-09-18 04:58:00,1.8178,1.818,1.8178,1.81795,31600000.0
2008-09-18 04:59:00,1.81785,1.81795,1.8178,1.81785,20400000.0
2008-09-18 05:00:00,1.81785,1.81805,1.8178,1.818,45600000.0
2008-09-18 05:01:00,1.81795,1.8187,1.81775,1.8182,72600000.0
2008-09-18 05:02:00,1.8181,1.8185,1.8181,1.81815,33600000.0
2008-09-18 05:03:00,1.8182,1.81825,1.81805,1.81815,24000000.0
2008-09-18 05:04:00,1.81815,1.8185,1.8181,1.8181,37800000.0
2008-09-18 05:05:00,1.8181,1.8181,1.81805,1.8181,20400000.0
2008-09-18 05:06:00,1.81805,1.8181,1.818,1.8181,50400000.0
2008-09-18 05:07:00,1.8181,1.81815,1.8181,1.81815,3600000.0
2008-09-18 05:08:00,1.81815,1.81815,1.81815,1.81815,4800000.0
2008-09-18 05:09:00,1.81815,1.81815,1.81815,1.81815,7200000.0
2008-09-18 05:10:00,1.81815,1.81845,1.81815,1.81845,27600000.0
2008-09-18 05:11:00,1.8184,1.8184,1.8183,1.8183,41400000.0
2008-09-18 05:12:00,1.8183,1.8184,1.8183,1.8184,64800000.0
2008-09-18 05:13:00,1.8184,1.8184,1.8184,1.8184,144000000.0
2008-09-18 05:14:00,1.8184,1.8184,1.8184,1.8184,168000000.0
2008-09-18 05:15:00,1.8184,1.8184,1.8184,1.8184,108000000.0
2008-09-18 05:16:00,1.8184,1.8184,1.8183,1.8183,134000000.0
2008-09-18 05:17:00,1.8183,1.8183,1.8183,1.8183,6000000.0
2008-09-18 05:18:00,1.81815,1.8183,1.81805,1.81815,61199999.0
2008-09-18 05:19:00,1.8183,1.8184,1.8176,1.81775,144400000.0
2008-09-18 05:20:00,1.8177,1.81775,1.8175,1.81755,34200000.0
2008-09-18 05:21:00,1.81755,1.8181,1.8175,1.8178,46800000.0
2008-09-18 05:22:00,1.81815,1.81815,1.8175,1.81775,32200000.0
2008-09-18 05:23:00,1.8179,1.8179,1.81785,1.8179,32400000.0
2008-09-18 05:24:00,1.8179,1.8183,1.8179,1.8183,66000000.0
2008-09-18 05:25:00,1.8183,1.81865,1.8183,1.8185,96000000.0
2008-09-18 05:26:00,1.8186,1.81925,1.8186,1.81925,161999999.0
2008-09-18 05:27:00,1.8191,1.8215,1.81905,1.8211,280000000.0
2008-09-18 05:28:00,1.8213,1.8214,1.8202,1.8202,164400001.0
2008-09-18 05:29:00,1.8202,1.8204,1.8202,1.8202,67200000.0
2008-09-18 05:30:00,1.8204,1.8204,1.8188,1.81945,492400007.0
2008-09-18 05:31:00,1.8195,1.8196,1.8195,1.8195,531600002.0
2008-09-18 05:32:00,1.8195,1.8195,1.8194,1.8195,332000000.0
2008-09-18 05:33:00,1.8195,1.8195,1.8195,1.8195,30000000.0
2008-09-18 05:34:00,1.8195,1.8197,1.8195,1.8195,30200000.0
2008-09-18 05:35:00,1.8195,1.8195,1.8191,1.8191,2200000.0
2008-09-18 05:36:00,1.81923,1.81936,1.81899,1.81921,33600000.0
2008-09-18 05:37:00,1.8193,1.8195,1.8193,1.8195,19600000.0
2008-09-18 05:38:00,1.8195,1.8198,1.8194,1.8197,104400000.0
2008-09-18 05:39:00,1.8197,1.8197,1.8195,1.8195,70200000.0
2008-09-18 05:40:00,1.8195,1.8201,1.8195,1.8197,296199999.0
2008-09-18 05:41:00,1.8199,1.82,1.8199,1.82,24600000.0
2008-09-18 05:42:00,1.82,1.8204,1.82,1.8204,168000000.0
2008-09-18 05:43:00,1.8203,1.8205,1.8203,1.82035,159400000.0
2008-09-18 05:44:00,1.82035,1.82035,1.81975,1.81985,68000000.0
2008-09-18 05:45:00,1.81985,1.81985,1.8195,1.8197,25200000.0
2008-09-18 05:46:00,1.8197,1.8197,1.8196,1.81965,14400000.0
2008-09-18 05:47:00,1.81965,1.81965,1.8194,1.8194,28000000.0
2008-09-18 05:48:00,1.8194,1.8194,1.81935,1.81935,19800000.0
2008-09-18 05:49:00,1.8192,1.81935,1.8192,1.81925,13000000.0
2008-09-18 05:50:00,1.8192,1.8192,1.8192,1.8192,6000000.0
2008-09-18 05:51:00,1.8192,1.8192,1.8189,1.8189,4100000.0
2008-09-18 05:52:00,1.81855,1.81895,1.81855,1.8189,54600000.0
2008-09-18 05:53:00,1.8189,1.8191,1.8189,1.8191,10800000.0
2008-09-18 05:54:00,1.81915,1.8196,1.81885,1.8196,42000000.0
2008-09-18 05:55:00,1.81975,1.8203,1.8195,1.81995,34800000.0
2008-09-18 05:56:00,1.8202,1.821,1.81975,1.8207,277800002.0
2008-09-18 05:57:00,1.8206,1.821,1.8206,1.8208,107600000.0
2008-09-18 05:58:00,1.8208,1.821,1.82075,1.82075,27400000.0
2008-09-18 05:59:00,1.82075,1.8208,1.82075,1.8208,36000000.0
2008-09-18 06:00:00,1.8208,1.8214,1.8208,1.8214,92000000.0
2008-09-18 06:01:00,1.8214,1.8215,1.8213,1.8215,235200000.0
2008-09-18 06:02:00,1.8215,1.82195,1.8215,1.8217,427799992.0
2008-09-18 06:03:00,1.8217,1.8217,1.8213,1.8215,254400000.0
2008-09-18 06:04:00,1.8213,1.8215,1.821,1.8213,353999998.0
2008-09-18 06:05:00,1.8213,1.8213,1.8209,1.821,197700000.0
2008-09-18 06:06:00,1.821,1.8211,1.821,1.8211,62200000.0
2008-09-18 06:07:00,1.82105,1.8212,1.82105,1.82115,11000000.0
2008-09-18 06:08:00,1.8211,1.8211,1.8211,1.8211,5400000.0
2008-09-18 06:09:00,1.8211,1.8211,1.82105,1.82105,6400000.0
2008-09-18 06:10:00,1.8211,1.8211,1.821,1.821,72800000.0
2008-09-18 06:11:00,1.821,1.8213,1.82095,1.82095,56900000.0
2008-09-18 06:12:00,1.8211,1.82115,1.8211,1.8211,3600000.0
2008-09-18 06:13:00,1.8209,1.82115,1.8209,1.82115,11200000.0
2008-09-18 06:14:00,1.82101,1.82101,1.82072,1.82072,109000000.0
2008-09-18 06:15:00,1.82098,1.821,1.82082,1.821,69400000.0
2008-09-18 06:16:00,1.8211,1.8211,1.8211,1.8211,1200000.0
2008-09-18 06:17:00,1.82095,1.82105,1.82075,1.82075,22600000.0
2008-09-18 06:18:00,1.82075,1.82075,1.82075,1.82075,2400000.0
2008-09-18 06:19:00,1.8207,1.8207,1.8207,1.8207,13200000.0
2008-09-18 06:20:00,1.8207,1.8207,1.82065,1.82065,52800000.0
2008-09-18 06:21:00,1.8206,1.8206,1.8205,1.8205,114600000.0
2008-09-18 06:22:00,1.8205,1.8207,1.8201,1.8207,142200000.0
2008-09-18 06:23:00,1.82065,1.82065,1.8204,1.8204,12000000.0
2008-09-18 06:24:00,1.8204,1.8205,1.8204,1.8204,21600000.0
2008-09-18 06:25:00,1.8204,1.8205,1.8204,1.82045,9000000.0
2008-09-18 06:26:00,1.82007,1.82036,1.82,1.82013,24600000.0
2008-09-18 06:27:00,1.8203,1.8203,1.82,1.82,31600000.0
2008-09-18 06:28:00,1.82,1.82,1.8199,1.8199,82800000.0
2008-09-18 06:29:00,1.8199,1.8199,1.81855,1.8188,176800000.0
2008-09-18 06:30:00,1.8187,1.8187,1.8186,1.8187,113800000.0
2008-09-18 06:31:00,1.81875,1.82075,1.81875,1.82075,90000000.0
2008-09-18 06:32:00,1.82065,1.82065,1.8188,1.8196,141600000.0
2008-09-18 06:33:00,1.81975,1.8201,1.81975,1.8201,54000000.0
2008-09-18 06:34:00,1.8201,1.8201,1.81985,1.8201,67200000.0
2008-09-18 06:35:00,1.8194,1.82,1.8194,1.81975,48600000.0
2008-09-18 06:36:00,1.8199,1.81995,1.81905,1.81935,99600000.0
2008-09-18 06:37:00,1.81935,1.81945,1.8191,1.8192,70800000.0
2008-09-18 06:38:00,1.8192,1.8192,1.8192,1.8192,7200000.0
2008-09-18 06:39:00,1.8192,1.8192,1.8192,1.8192,50400000.0
2008-09-18 06:40:00,1.8192,1.8192,1.8189,1.8189,86400000.0
2008-09-18 06:41:00,1.8192,1.8192,1.81865,1.8188,151400000.0
2008-09-18 06:42:00,1.8188,1.8188,1.8188,1.8188,1200000.0
2008-09-18 06:43:00,1.81865,1.81865,1.81865,1.81865,12600000.0
2008-09-18 06:44:00,1.8187,1.8189,1.81865,1.8188,235800003.0
2008-09-18 06:45:00,1.8188,1.8189,1.8187,1.8187,240400001.0
2008-09-18 06:46:00,1.8186,1.81881,1.81838,1.81873,86600000.0
2008-09-18 06:47:00,1.8187,1.819,1.8187,1.819,69400000.0
2008-09-18 06:48:00,1.819,1.8191,1.8188,1.8191,76800000.0
2008-09-18 06:49:00,1.819,1.8191,1.819,1.819,17600000.0
2008-09-18 06:50:00,1.819,1.819,1.8188,1.8188,43400000.0
2008-09-18 06:51:00,1.81885,1.8191,1.81885,1.81905,40400000.0
2008-09-18 06:52:00,1.8191,1.81965,1.81905,1.8196,188200001.0
2008-09-18 06:53:00,1.8194,1.8194,1.81893,1.81893,254900000.0
2008-09-18 06:54:00,1.8196,1.81975,1.8196,1.81965,189000000.0
2008-09-18 06:55:00,1.8197,1.81975,1.8196,1.81965,435000009.0
2008-09-18 06:56:00,1.8196,1.8201,1.81955,1.8199,333600000.0
2008-09-18 06:57:00,1.82015,1.8208,1.8201,1.8202,142200000.0
2008-09-18 06:58:00,1.8202,1.8204,1.81985,1.82,142800000.0
2008-09-18 06:59:00,1.82,1.8204,1.82,1.8204,50400000.0
2008-09-18 07:00:00,1.82011,1.82021,1.81984,1.81984,139800000.0
2008-09-18 07:01:00,1.8204,1.8205,1.8204,1.8205,68400000.0
2008-09-18 07:02:00,1.8205,1.8207,1.8205,1.8206,87600000.0
2008-09-18 07:03:00,1.82075,1.8209,1.8207,1.8207,158800000.0
2008-09-18 07:04:00,1.8207,1.821,1.8207,1.821,112400000.0
2008-09-18 07:05:00,1.82095,1.82095,1.82045,1.8209,122000000.0
2008-09-18 07:06:00,1.8211,1.8212,1.821,1.821,80000000.0
2008-09-18 07:07:00,1.821,1.82115,1.82075,1.821,262600004.0
2008-09-18 07:08:00,1.82095,1.82125,1.8209,1.82125,193800000.0
2008-09-18 07:09:00,1.8213,1.8214,1.821,1.82135,241000001.0
2008-09-18 07:10:00,1.82135,1.8215,1.82125,1.8214,369000001.0
2008-09-18 07:11:00,1.8215,1.8216,1.8212,1.8213,228599999.0
2008-09-18 07:12:00,1.82135,1.82145,1.8213,1.82135,113400000.0
2008-09-18 07:13:00,1.82135,1.82155,1.82135,1.8215,129000000.0
2008-09-18 07:14:00,1.8215,1.8215,1.8215,1.8215,18000000.0
2008-09-18 07:15:00,1.8215,1.8216,1.8214,1.82145,147400000.0
2008-09-18 07:16:00,1.8214,1.822,1.8214,1.82185,175000000.0
2008-09-18 07:17:00,1.8217,1.8217,1.8216,1.8216,98400000.0
2008-09-18 07:18:00,1.8216,1.822,1.8216,1.82195,83000000.0
2008-09-18 07:19:00,1.8219,1.8222,1.82185,1.8222,55100000.0
2008-09-18 07:20:00,1.8222,1.8223,1.82215,1.8222,67500000.0
2008-09-18 07:21:00,1.8222,1.8225,1.8222,1.8225,132000000.0
2008-09-18 07:22:00,1.8225,1.8225,1.8223,1.8223,18800000.0
2008-09-18 07:23:00,1.8223,1.8223,1.8221,1.82215,16600000.0
2008-09-18 07:24:00,1.82205,1.8223,1.82205,1.8223,122400000.0
2008-09-18 07:25:00,1.8222,1.82265,1.8222,1.82265,212400000.0
2008-09-18 07:26:00,1.8226,1.8227,1.8223,1.8224,203300000.0
2008-09-18 07:27:00,1.8224,1.82265,1.8224,1.8226,328800004.0
2008-09-18 07:28:00,1.8226,1.8227,1.8226,1.8226,495400004.0
2008-09-18 07:29:00,1.8225,1.8225,1.8223,1.8225,1360600000.0
2008-09-18 07:30:00,1.8226,1.8226,1.8222,1.8223,1360600000.0
2008-09-18 07:31:00,1.8223,1.8223,1.82205,1.8223,160600002.0
2008-09-18 07:32:00,1.822,1.8223,1.8211,1.82155,125499999.0
2008-09-18 07:33:00,1.8216,1.8218,1.8214,1.8215,146000000.0
2008-09-18 07:34:00,1.8214,1.8214,1.8212,1.8214,171000001.0
2008-09-18 07:35:00,1.8214,1.8215,1.8213,1.8213,131800000.0
2008-09-18 07:36:00,1.8213,1.82145,1.8212,1.82145,45500000.0
2008-09-18 07:37:00,1.82145,1.82145,1.82135,1.8214,33600000.0
2008-09-18 07:38:00,1.8214,1.8214,1.8212,1.8213,41800000.0
2008-09-18 07:39:00,1.8215,1.8221,1.82145,1.8221,137300000.0
2008-09-18 07:40:00,1.82235,1.82245,1.8218,1.8218,323400000.0
2008-09-18 07:41:00,1.8219,1.822,1.8215,1.8218,264800000.0
2008-09-18 07:42:00,1.8218,1.8218,1.82145,1.8218,160000000.0
2008-09-18 07:43:00,1.8218,1.8221,1.8218,1.8221,139200000.0
2008-09-18 07:44:00,1.8221,1.8221,1.8221,1.8221,12000000.0
2008-09-18 07:45:00,1.82151,1.82234,1.82151,1.8219,226800000.0
2008-09-18 07:46:00,1.8221,1.82225,1.822,1.8222,234599998.0
2008-09-18 07:47:00,1.8222,1.8223,1.8221,1.8223,112800000.0
2008-09-18 07:48:00,1.8224,1.8225,1.8222,1.8225,270300001.0
2008-09-18 07:49:00,1.8225,1.8228,1.82205,1.82225,506700005.0
2008-09-18 07:50:00,1.8222,1.8226,1.8222,1.8225,168600000.0
2008-09-18 07:51:00,1.8225,1.8229,1.8225,1.8228,297200003.0
2008-09-18 07:52:00,1.8228,1.82345,1.8228,1.8234,657800003.0
2008-09-18 07:53:00,1.8234,1.8234,1.8234,1.8234,158400000.0
2008-09-18 07:54:00,1.8234,1.8234,1.82295,1.823,355900000.0
2008-09-18 07:55:00,1.823,1.823,1.82185,1.8219,120200000.0
2008-09-18 07:56:00,1.8219,1.8219,1.82135,1.8215,145700000.0
2008-09-18 07:57:00,1.8215,1.8215,1.8207,1.82115,204600000.0
2008-09-18 07:58:00,1.82115,1.82125,1.82095,1.82105,35200000.0
2008-09-18 07:59:00,1.82105,1.8211,1.82025,1.82025,94600000.0
2008-09-18 08:00:00,1.82025,1.8209,1.82025,1.8208,116800000.0
2008-09-18 08:01:00,1.82065,1.82085,1.82065,1.82075,268200004.0
2008-09-18 08:02:00,1.82085,1.82085,1.8207,1.82085,183000000.0
2008-09-18 08:03:00,1.82085,1.82175,1.82085,1.8212,146200000.0
2008-09-18 08:04:00,1.8215,1.82195,1.8213,1.82175,142200000.0
2008-09-18 08:05:00,1.82175,1.8229,1.82165,1.8229,130700000.0
2008-09-18 08:06:00,1.823,1.82305,1.8225,1.82295,228500000.0
2008-09-18 08:07:00,1.8229,1.8231,1.82285,1.823,697600001.0
2008-09-18 08:08:00,1.823,1.823,1.8227,1.823,632399999.0
2008-09-18 08:09:00,1.823,1.823,1.8215,1.822,754899996.0
2008-09-18 08:10:00,1.822,1.8222,1.8214,1.8216,324399998.0
2008-09-18 08:11:00,1.8216,1.8219,1.8212,1.82185,462599988.0
2008-09-18 08:12:00,1.822,1.82315,1.822,1.8231,457199998.0
2008-09-18 08:13:00,1.823,1.8239,1.82295,1.8238,333000004.0
2008-09-18 08:14:00,1.82385,1.82575,1.82385,1.82535,300100000.0
2008-09-18 08:15:00,1.8253,1.8255,1.8247,1.82525,413900000.0
2008-09-18 08:16:00,1.82525,1.82565,1.825,1.825,645200001.0
2008-09-18 08:17:00,1.825,1.8251,1.8237,1.824,741499998.0
2008-09-18 08:18:00,1.824,1.8241,1.82325,1.8235,476899998.0
2008-09-18 08:19:00,1.8235,1.8235,1.8226,1.8234,513100001.0
2008-09-18 08:20:00,1.82335,1.8235,1.82265,1.823,633800000.0
2008-09-18 08:21:00,1.823,1.823,1.8223,1.8228,450550002.0
2008-09-18 08:22:00,1.823,1.82395,1.82295,1.8239,366600002.0
2008-09-18 08:23:00,1.8239,1.82415,1.8236,1.8236,622199997.0
2008-09-18 08:24:00,1.8236,1.824,1.82335,1.8234,504500002.0
2008-09-18 08:25:00,1.8234,1.8235,1.823,1.82315,992600004.0
2008-09-18 08:26:00,1.8229,1.8234,1.8225,1.8227,585600003.0
2008-09-18 08:27:00,1.8227,1.8228,1.8216,1.8218,1189499998.0
2008-09-18 08:28:00,1.8216,1.8221,1.82105,1.8219,425100000.0
2008-09-18 08:29:00,1.8221,1.8224,1.8215,1.8224,389200000.0
2008-09-18 08:30:00,1.8225,1.82285,1.82245,1.8226,491100003.0
2008-09-18 08:31:00,1.8226,1.8226,1.82195,1.8223,214200000.0
2008-09-18 08:32:00,1.8223,1.82245,1.8218,1.8221,1038699994.0
2008-09-18 08:33:00,1.8221,1.8221,1.82135,1.8218,1210299969.0
2008-09-18 08:34:00,1.8218,1.8218,1.8209,1.8217,605499999.0
2008-09-18 08:35:00,1.82175,1.8225,1.8215,1.8219,580800000.0
2008-09-18 08:36:00,1.82195,1.822,1.8195,1.8199,804750007.0
2008-09-18 08:37:00,1.8199,1.8202,1.81975,1.8201,568400000.0
2008-09-18 08:38:00,1.82015,1.8204,1.81975,1.8199,763800001.0
2008-09-18 08:39:00,1.81995,1.8203,1.8197,1.8198,780199987.0
2008-09-18 08:40:00,1.8198,1.8198,1.8194,1.81965,635100000.0
2008-09-18 08:41:00,1.81965,1.82185,1.8196,1.8218,763600001.0
2008-09-18 08:42:00,1.8218,1.8219,1.8202,1.8203,781999997.0
2008-09-18 08:43:00,1.8203,1.82065,1.8203,1.82065,412199997.0
2008-09-18 08:44:00,1.82065,1.8211,1.8204,1.8211,238600000.0
2008-09-18 08:45:00,1.8211,1.822,1.82105,1.8214,468699999.0
2008-09-18 08:46:00,1.8215,1.8218,1.821,1.8211,550400001.0
2008-09-18 08:47:00,1.8211,1.8211,1.8207,1.8208,549800000.0
2008-09-18 08:48:00,1.8208,1.8208,1.8205,1.8206,276599999.0
2008-09-18 08:49:00,1.8206,1.82065,1.8201,1.82015,374800003.0
2008-09-18 08:50:00,1.8201,1.8201,1.8194,1.8195,900600001.0
2008-09-18 08:51:00,1.8195,1.81955,1.8185,1.819,696200000.0
2008-09-18 08:52:00,1.819,1.819,1.81855,1.819,313000000.0
2008-09-18 08:53:00,1.81895,1.8191,1.8189,1.819,289200001.0
2008-09-18 08:54:00,1.8187,1.81905,1.8185,1.81905,744200001.0
2008-09-18 08:55:00,1.81905,1.8191,1.8188,1.819,756000003.0
2008-09-18 08:56:00,1.819,1.81935,1.819,1.8193,705400003.0
2008-09-18 08:57:00,1.8193,1.8193,1.8189,1.8191,1128400000.0
2008-09-18 08:58:00,1.8191,1.8191,1.8188,1.81905,447799999.0
2008-09-18 08:59:00,1.8191,1.8194,1.8191,1.8192,711999998.0
2008-09-18 09:00:00,1.8192,1.82055,1.8192,1.82045,1162999988.0
2008-09-18 09:01:00,1.8206,1.822,1.8184,1.8186,1159199999.0
2008-09-18 09:02:00,1.8184,1.8184,1.81415,1.8149,1161999998.0
2008-09-18 09:03:00,1.81495,1.8182,1.81495,1.8171,1393399997.0
2008-09-18 09:04:00,1.8171,1.8176,1.8166,1.8175,1899599992.0
2008-09-18 09:05:00,1.8176,1.8185,1.817,1.8172,1202399993.0
2008-09-18 09:06:00,1.8173,1.8173,1.81515,1.81515,1202399993.0
2008-09-18 09:07:00,1.81515,1.8153,1.81395,1.81395,1952600028.0
2008-09-18 09:08:00,1.8141,1.81415,1.8133,1.81385,1103999976.0
2008-09-18 09:09:00,1.81385,1.8163,1.81385,1.8161,793199997.0
2008-09-18 09:10:00,1.8161,1.8161,1.81435,1.8148,1517600019.0
2008-09-18 09:11:00,1.8149,1.8159,1.81485,1.8158,629499998.0
2008-09-18 09:12:00,1.8158,1.8169,1.81515,1.81685,1184400000.0
2008-09-18 09:13:00,1.8168,1.8181,1.8168,1.818,1114700002.0
2008-09-18 09:14:00,1.8178,1.818,1.81715,1.81755,1380000010.0
2008-09-18 09:15:00,1.81735,1.8175,1.81485,1.8152,1144000004.0
2008-09-18 09:16:00,1.8152,1.8158,1.8152,1.81565,1086799998.0
2008-09-18 09:17:00,1.8157,1.816,1.8152,1.8153,1751000000.0
2008-09-18 09:18:00,1.81525,1.8157,1.815,1.8152,754799999.0
2008-09-18 09:19:00,1.8152,1.81555,1.8149,1.81505,1142999974.0
2008-09-18 09:20:00,1.815,1.81515,1.8149,1.815,801799990.0
2008-09-18 09:21:00,1.815,1.8156,1.8148,1.81545,1201499998.0
2008-09-18 09:22:00,1.8155,1.8156,1.81475,1.815,921999991.0
2008-09-18 09:23:00,1.81495,1.81505,1.8148,1.8149,874499994.0
2008-09-18 09:24:00,1.8149,1.81515,1.81465,1.815,530700000.0
2008-09-18 09:25:00,1.815,1.816,1.815,1.816,604600003.0
2008-09-18 09:26:00,1.816,1.8166,1.816,1.8164,1233800014.0
2008-09-18 09:27:00,1.8165,1.8176,1.8164,1.8176,436899998.0
2008-09-18 09:28:00,1.81735,1.8176,1.81685,1.8175,436899998.0
2008-09-18 09:29:00,1.8175,1.8175,1.8166,1.8169,1033199996.0
2008-09-18 09:30:00,1.81695,1.81695,1.81345,1.8135,1849599986.0
2008-09-18 09:31:00,1.8135,1.81385,1.81315,1.8135,1767899980.0
2008-09-18 09:32:00,1.8135,1.8147,1.8135,1.8147,865900002.0
2008-09-18 09:33:00,1.8147,1.8155,1.8147,1.81505,841399998.0
2008-09-18 09:34:00,1.8151,1.8153,1.81505,1.8152,836499997.0
2008-09-18 09:35:00,1.8152,1.8166,1.8152,1.8166,562200000.0
2008-09-18 09:36:00,1.8166,1.81665,1.8163,1.8165,783500012.0
2008-09-18 09:37:00,1.8165,1.817,1.8164,1.8167,771099998.0
2008-09-18 09:38:00,1.8167,1.8168,1.81655,1.81655,1050000011.0
2008-09-18 09:39:00,1.81655,1.81655,1.81495,1.81495,468499998.0
2008-09-18 09:40:00,1.81495,1.815,1.81345,1.8141,2130900011.0
2008-09-18 09:41:00,1.8141,1.8146,1.8135,1.8136,1876800001.0
2008-09-18 09:42:00,1.8136,1.8144,1.8129,1.81435,759100000.0
2008-09-18 09:43:00,1.8143,1.81445,1.8136,1.8137,698200003.0
2008-09-18 09:44:00,1.8137,1.81425,1.81335,1.8137,629900001.0
2008-09-18 09:45:00,1.8137,1.8139,1.8106,1.81085,1119800001.0
2008-09-18 09:46:00,1.8109,1.8119,1.8105,1.8118,1450499995.0
2008-09-18 09:47:00,1.8118,1.8121,1.8113,1.81135,612999998.0
2008-09-18 09:48:00,1.8116,1.8116,1.8111,1.8113,569799999.0
2008-09-18 09:49:00,1.8113,1.8118,1.8112,1.8113,1151400015.0
2008-09-18 09:50:00,1.8114,1.81175,1.8113,1.8117,592799988.0
2008-09-18 09:51:00,1.8115,1.8119,1.8112,1.8116,902999984.0
2008-09-18 09:52:00,1.81165,1.8118,1.8102,1.8102,1016800004.0
2008-09-18 09:53:00,1.8102,1.8105,1.80935,1.81035,727800002.0
2008-09-18 09:54:00,1.8104,1.81105,1.8104,1.8109,1383299992.0
2008-09-18 09:55:00,1.8109,1.811,1.8102,1.8105,604200000.0
2008-09-18 09:56:00,1.8106,1.8116,1.8106,1.8116,775800000.0
2008-09-18 09:57:00,1.8116,1.8118,1.81115,1.8112,630100001.0
2008-09-18 09:58:00,1.8112,1.8133,1.8112,1.8133,1231100001.0
2008-09-18 09:59:00,1.8133,1.8134,1.812,1.8121,912700003.0
2008-09-18 10:00:00,1.8121,1.8121,1.8111,1.8112,503700000.0
2008-09-18 10:01:00,1.8112,1.8112,1.8101,1.8104,568600004.0
2008-09-18 10:02:00,1.8104,1.8108,1.8099,1.8103,1346199995.0
2008-09-18 10:03:00,1.81,1.81015,1.8089,1.80975,767499998.0
2008-09-18 10:04:00,1.80975,1.8102,1.8096,1.8101,730900000.0
2008-09-18 10:05:00,1.8101,1.81155,1.8101,1.8114,1235200001.0
2008-09-18 10:06:00,1.8114,1.8115,1.81065,1.8108,1089200007.0
2008-09-18 10:07:00,1.8108,1.81105,1.8105,1.8108,802799998.0
2008-09-18 10:08:00,1.8108,1.8114,1.8102,1.8109,1421400004.0
2008-09-18 10:09:00,1.8109,1.8111,1.8104,1.8107,1023999985.0
2008-09-18 10:10:00,1.8107,1.8118,1.8107,1.8117,722600002.0
2008-09-18 10:11:00,1.8117,1.8119,1.81135,1.8118,1080400000.0
2008-09-18 10:12:00,1.81205,1.8132,1.8119,1.8131,974500003.0
2008-09-18 10:13:00,1.8131,1.8139,1.81285,1.8136,1260999999.0
2008-09-18 10:14:00,1.8136,1.8147,1.8136,1.81405,1339300001.0
2008-09-18 10:15:00,1.8142,1.81455,1.81365,1.8139,1638800017.0
2008-09-18 10:16:00,1.81405,1.81415,1.8124,1.8124,1133400009.0
2008-09-18 10:17:00,1.8124,1.8137,1.81195,1.8136,981200003.0
2008-09-18 10:18:00,1.8137,1.8144,1.8132,1.8144,817300001.0
2008-09-18 10:19:00,1.8144,1.81655,1.8144,1.8165,949699998.0
2008-09-18 10:20:00,1.8165,1.8177,1.81615,1.8172,771499994.0
2008-09-18 10:21:00,1.8172,1.8174,1.8164,1.81695,625900000.0
2008-09-18 10:22:00,1.81695,1.8196,1.8169,1.8196,945700000.0
2008-09-18 10:23:00,1.8197,1.82055,1.81895,1.8203,1128499997.0
2008-09-18 10:24:00,1.8202,1.8202,1.8182,1.8184,957399998.0
2008-09-18 10:25:00,1.8184,1.82,1.8184,1.82,817499998.0
2008-09-18 10:26:00,1.82,1.82165,1.8199,1.8216,1342700004.0
2008-09-18 10:27:00,1.8213,1.8217,1.82075,1.8213,1789300010.0
2008-09-18 10:28:00,1.8213,1.8217,1.8212,1.8212,1083000002.0
2008-09-18 10:29:00,1.8212,1.8213,1.8207,1.8207,1103307497.0
2008-09-18 10:30:00,1.821,1.8249,1.821,1.82305,1427800009.0
2008-09-18 10:31:00,1.823,1.82315,1.82245,1.8228,654700001.0
2008-09-18 10:32:00,1.8226,1.8226,1.8222,1.8222,203200001.0
2008-09-18 10:33:00,1.82225,1.8234,1.82165,1.8229,1333999999.0
2008-09-18 10:34:00,1.8229,1.82355,1.8225,1.82275,783799998.0
2008-09-18 10:35:00,1.82265,1.8227,1.8217,1.8217,1546100007.0
2008-09-18 10:36:00,1.8218,1.8218,1.82085,1.82125,785700000.0
2008-09-18 10:37:00,1.8212,1.8217,1.821,1.8217,1769300013.0
2008-09-18 10:38:00,1.8217,1.8218,1.82085,1.8217,2047499984.0
2008-09-18 10:39:00,1.8217,1.82215,1.8217,1.822,1458500000.0
2008-09-18 10:40:00,1.822,1.822,1.82145,1.8217,1108099999.0
2008-09-18 10:41:00,1.8217,1.8221,1.8216,1.8221,355800003.0
2008-09-18 10:42:00,1.8221,1.8222,1.8213,1.8217,1098299999.0
2008-09-18 10:43:00,1.8217,1.8217,1.8204,1.8206,1000600006.0
2008-09-18 10:44:00,1.8206,1.82125,1.8205,1.8209,1028500002.0
2008-09-18 10:45:00,1.8211,1.8215,1.82,1.8201,1453600005.0
2008-09-18 10:46:00,1.8199,1.8202,1.8193,1.8196,1453600005.0
2008-09-18 10:47:00,1.8196,1.8199,1.8189,1.8199,813900002.0
2008-09-18 10:48:00,1.8199,1.8199,1.8194,1.8195,1411200006.0
2008-09-18 10:49:00,1.8194,1.8195,1.819,1.8191,774800004.0
2008-09-18 10:50:00,1.819,1.8193,1.8186,1.8192,1912700013.0
2008-09-18 10:51:00,1.8192,1.8193,1.81845,1.81885,1848900039.0
2008-09-18 10:52:00,1.81895,1.8192,1.8188,1.8192,517999999.0
2008-09-18 10:53:00,1.819,1.819,1.8189,1.8189,132400000.0
2008-09-18 10:54:00,1.8189,1.819,1.8177,1.8177,1846500005.0
2008-09-18 10:55:00,1.8178,1.8181,1.8174,1.8178,898200001.0
2008-09-18 10:56:00,1.8177,1.8193,1.81755,1.8192,898200001.0
2008-09-18 10:57:00,1.8197,1.8207,1.8196,1.8206,1102500007.0
2008-09-18 10:58:00,1.8204,1.8206,1.8202,1.8203,1102500007.0
2008-09-18 10:59:00,1.8203,1.82075,1.8202,1.8204,1050100008.0
2008-09-18 11:00:00,1.8204,1.8204,1.8195,1.8196,558999999.0
2008-09-18 11:01:00,1.8196,1.8197,1.8186,1.81895,1037300007.0
2008-09-18 11:02:00,1.81905,1.8193,1.8186,1.8186,815400001.0
2008-09-18 11:03:00,1.8187,1.8188,1.8179,1.8181,829300000.0
2008-09-18 11:04:00,1.8181,1.8182,1.8167,1.8168,1613199987.0
2008-09-18 11:05:00,1.8168,1.8174,1.8162,1.8168,1875300006.0
2008-09-18 11:06:00,1.8172,1.8182,1.81675,1.8181,1477399997.0
2008-09-18 11:07:00,1.81805,1.81805,1.81725,1.8178,649399989.0
2008-09-18 11:08:00,1.8178,1.8184,1.8178,1.8184,539399999.0
2008-09-18 11:09:00,1.8184,1.8192,1.81835,1.8191,943200002.0
2008-09-18 11:10:00,1.8191,1.8191,1.8183,1.8185,454300000.0
2008-09-18 11:11:00,1.8184,1.81935,1.8184,1.8191,638399993.0
2008-09-18 11:12:00,1.8191,1.8211,1.8191,1.8207,1008999999.0
2008-09-18 11:13:00,1.8207,1.8211,1.81955,1.8204,713600002.0
2008-09-18 11:14:00,1.82055,1.82115,1.8202,1.8203,972300000.0
2008-09-18 11:15:00,1.8203,1.8205,1.81985,1.82,551400002.0
2008-09-18 11:16:00,1.82,1.82,1.8184,1.8184,1046599999.0
2008-09-18 11:17:00,1.8184,1.81985,1.8184,1.81985,1580341400.0
2008-09-18 11:18:00,1.82,1.82055,1.8199,1.82035,1051000000.0
2008-09-18 11:19:00,1.82035,1.82035,1.8203,1.8203,277999998.0
2008-09-18 11:20:00,1.8203,1.8203,1.8199,1.8202,711200000.0
2008-09-18 11:21:00,1.8201,1.8201,1.8189,1.8189,694999999.0
2008-09-18 11:22:00,1.819,1.8191,1.8183,1.8188,694999999.0
2008-09-18 11:23:00,1.8188,1.8192,1.8188,1.819,324600000.0
2008-09-18 11:24:00,1.819,1.819,1.818,1.8182,1218500000.0
2008-09-18 11:25:00,1.8182,1.81935,1.8182,1.8191,475400000.0
2008-09-18 11:26:00,1.819,1.819,1.8185,1.8185,780200008.0
2008-09-18 11:27:00,1.8185,1.8191,1.8185,1.8191,488900005.0
2008-09-18 11:28:00,1.8191,1.81915,1.8191,1.8191,1213399995.0
2008-09-18 11:29:00,1.8191,1.81915,1.81815,1.81835,1508399990.0
2008-09-18 11:30:00,1.81835,1.81835,1.8177,1.81805,1220999999.0
2008-09-18 11:31:00,1.8182,1.8184,1.8177,1.8177,876099999.0
2008-09-18 11:32:00,1.8179,1.81875,1.8175,1.81875,876099999.0
2008-09-18 11:33:00,1.8188,1.81885,1.8187,1.8187,1182099984.0
2008-09-18 11:34:00,1.8188,1.81895,1.8183,1.81855,513499995.0
2008-09-18 11:35:00,1.81855,1.8189,1.81855,1.8188,764299998.0
2008-09-18 11:36:00,1.81845,1.81855,1.8181,1.81835,1049500008.0
2008-09-18 11:37:00,1.8184,1.81845,1.81815,1.81835,580800007.0
2008-09-18 11:38:00,1.8184,1.81855,1.81815,1.8183,722400006.0
2008-09-18 11:39:00,1.8183,1.8187,1.8183,1.8187,223499996.0
2008-09-18 11:40:00,1.81865,1.81875,1.8178,1.8179,436100001.0
2008-09-18 11:41:00,1.8179,1.8181,1.8177,1.8177,1472199994.0
2008-09-18 11:42:00,1.8177,1.81795,1.8177,1.81795,1762999986.0
2008-09-18 11:43:00,1.81795,1.8187,1.81795,1.8185,469500000.0
2008-09-18 11:44:00,1.8185,1.81915,1.8185,1.8191,1612899999.0
2008-09-18 11:45:00,1.81925,1.82035,1.81925,1.8203,1202699990.0
2008-09-18 11:46:00,1.82035,1.8211,1.82035,1.8206,1338800000.0
2008-09-18 11:47:00,1.8206,1.8209,1.8202,1.8202,1051700001.0
2008-09-18 11:48:00,1.8199,1.8202,1.81975,1.8199,426100000.0
2008-09-18 11:49:00,1.8199,1.8199,1.81915,1.8194,456000000.0
2008-09-18 11:50:00,1.8194,1.82005,1.8194,1.82,718700000.0
2008-09-18 11:51:00,1.82,1.8203,1.82,1.8203,586000001.0
2008-09-18 11:52:00,1.8203,1.8213,1.8201,1.8213,552200002.0
2008-09-18 11:53:00,1.82125,1.82155,1.8208,1.8209,571699999.0
2008-09-18 11:54:00,1.8209,1.8209,1.8204,1.8204,822099995.0
2008-09-18 11:55:00,1.8205,1.82125,1.8204,1.821,618500002.0
2008-09-18 11:56:00,1.821,1.821,1.82015,1.82075,939900004.0
2008-09-18 11:57:00,1.8207,1.82165,1.8207,1.82165,935200002.0
2008-09-18 11:58:00,1.8217,1.8228,1.82165,1.8223,954399995.0
2008-09-18 11:59:00,1.8224,1.82255,1.8212,1.82145,1049199995.0
2008-09-18 12:00:00,1.82145,1.82185,1.82095,1.82125,1051699993.0
2008-09-18 12:01:00,1.82115,1.8215,1.82115,1.82145,932799996.0
2008-09-18 12:02:00,1.82155,1.8222,1.82155,1.82205,1000099995.0
2008-09-18 12:03:00,1.82205,1.8227,1.8219,1.8227,835799993.0
2008-09-18 12:04:00,1.8229,1.82315,1.8224,1.8224,1181799986.0
2008-09-18 12:05:00,1.8224,1.82315,1.8223,1.8231,621299997.0
2008-09-18 12:06:00,1.82315,1.8242,1.82315,1.82365,1691600002.0
2008-09-18 12:07:00,1.82365,1.8245,1.82365,1.82445,1975400003.0
2008-09-18 12:08:00,1.82445,1.8248,1.82405,1.8246,1006599999.0
2008-09-18 12:09:00,1.82465,1.82665,1.8246,1.8266,1461600004.0
2008-09-18 12:10:00,1.82675,1.8274,1.8252,1.8252,1990800019.0
2008-09-18 12:11:00,1.82525,1.8253,1.824,1.8242,1692500008.0
2008-09-18 12:12:00,1.8242,1.8244,1.8232,1.8233,1819799988.0
2008-09-18 12:13:00,1.8233,1.8237,1.82325,1.8237,703199995.0
2008-09-18 12:14:00,1.8236,1.82445,1.8236,1.8244,616399999.0
2008-09-18 12:15:00,1.8244,1.8244,1.8239,1.8239,695199992.0
2008-09-18 12:16:00,1.8238,1.8238,1.8235,1.8236,1273999992.0
2008-09-18 12:17:00,1.8236,1.8238,1.8226,1.8226,1273999992.0
2008-09-18 12:18:00,1.8226,1.82305,1.8226,1.82275,481000001.0
2008-09-18 12:19:00,1.8229,1.8232,1.8226,1.8229,668800001.0
2008-09-18 12:20:00,1.82275,1.82295,1.82245,1.82255,668800001.0
2008-09-18 12:21:00,1.82255,1.8238,1.82255,1.8235,930400004.0
2008-09-18 12:22:00,1.82325,1.82355,1.82295,1.8234,877400002.0
2008-09-18 12:23:00,1.8233,1.8235,1.8221,1.8221,1377400003.0
2008-09-18 12:24:00,1.82215,1.8224,1.8221,1.8224,452600004.0
2008-09-18 12:25:00,1.8224,1.82415,1.8224,1.824,598599999.0
2008-09-18 12:26:00,1.824,1.824,1.8236,1.8238,1448300006.0
2008-09-18 12:27:00,1.8239,1.8258,1.8237,1.8255,706000004.0
2008-09-18 12:28:00,1.8255,1.8256,1.8254,1.82555,1022400001.0
2008-09-18 12:29:00,1.82565,1.8268,1.82565,1.8268,362800001.0
2008-09-18 12:30:00,1.82675,1.82675,1.82545,1.8256,652400003.0
2008-09-18 12:31:00,1.8256,1.8256,1.8252,1.8252,1129800043.0
2008-09-18 12:32:00,1.8251,1.8254,1.8244,1.8246,411400000.0
2008-09-18 12:33:00,1.82445,1.82445,1.82165,1.82175,988400003.0
2008-09-18 12:34:00,1.82175,1.82205,1.8213,1.8218,1296400015.0
2008-09-18 12:35:00,1.8218,1.82215,1.8218,1.8219,407199999.0
2008-09-18 12:36:00,1.8219,1.8225,1.82185,1.82185,430400000.0
2008-09-18 12:37:00,1.82185,1.8219,1.8206,1.8209,424000000.0
2008-09-18 12:38:00,1.8206,1.8209,1.82025,1.8206,331600000.0
2008-09-18 12:39:00,1.8206,1.8209,1.8204,1.8209,235799999.0
2008-09-18 12:40:00,1.82085,1.8216,1.8208,1.8215,1285899992.0
2008-09-18 12:41:00,1.8215,1.82325,1.8215,1.82325,714499998.0
2008-09-18 12:42:00,1.8232,1.82355,1.8227,1.8231,2100599983.0
2008-09-18 12:43:00,1.823,1.82395,1.82245,1.82395,611600001.0
2008-09-18 12:44:00,1.8239,1.82395,1.82255,1.82275,539199999.0
2008-09-18 12:45:00,1.8227,1.8228,1.8219,1.8219,582400000.0
2008-09-18 12:46:00,1.8219,1.823,1.8219,1.82225,311400000.0
2008-09-18 12:47:00,1.82215,1.8222,1.8217,1.8219,689999995.0
2008-09-18 12:48:00,1.8219,1.8219,1.8209,1.8211,597000000.0
2008-09-18 12:49:00,1.8211,1.8211,1.8209,1.8209,376200000.0
2008-09-18 12:50:00,1.82095,1.8221,1.8209,1.8221,609399997.0
2008-09-18 12:51:00,1.82225,1.823,1.82225,1.8226,868199997.0
2008-09-18 12:52:00,1.8226,1.8238,1.8225,1.82365,877699984.0
2008-09-18 12:53:00,1.82355,1.8237,1.8228,1.8229,1315200033.0
2008-09-18 12:54:00,1.8229,1.82305,1.8228,1.823,387000005.0
2008-09-18 12:55:00,1.823,1.82315,1.8224,1.82255,475799995.0
2008-09-18 12:56:00,1.8226,1.82475,1.8225,1.82475,671800000.0
2008-09-18 12:57:00,1.8247,1.82485,1.824,1.8243,1283199996.0
2008-09-18 12:58:00,1.8243,1.8243,1.82335,1.82335,1035699990.0
2008-09-18 12:59:00,1.82335,1.8238,1.82325,1.82355,1000999995.0
2008-09-18 13:00:00,1.82345,1.82385,1.82345,1.82365,507399999.0
2008-09-18 13:01:00,1.82365,1.82375,1.8232,1.8234,928199975.0
2008-09-18 13:02:00,1.82325,1.8235,1.8232,1.8233,1151799993.0
2008-09-18 13:03:00,1.8233,1.8235,1.8231,1.8233,409600004.0
2008-09-18 13:04:00,1.82325,1.8235,1.8231,1.8231,630299997.0
2008-09-18 13:05:00,1.8231,1.8233,1.82295,1.82315,1537200014.0
2008-09-18 13:06:00,1.82315,1.8233,1.823,1.8231,783600000.0
2008-09-18 13:07:00,1.8231,1.8231,1.8223,1.8225,1071000010.0
2008-09-18 13:08:00,1.8225,1.823,1.8225,1.82295,661999999.0
2008-09-18 13:09:00,1.823,1.823,1.8223,1.82245,610200001.0
2008-09-18 13:10:00,1.82245,1.82265,1.8224,1.8225,356200002.0
2008-09-18 13:11:00,1.8225,1.8235,1.8224,1.8234,579200000.0
2008-09-18 13:12:00,1.8234,1.8241,1.8234,1.82365,899399997.0
2008-09-18 13:13:00,1.82365,1.8247,1.82305,1.8231,818800004.0
2008-09-18 13:14:00,1.8231,1.8236,1.82295,1.82325,1467400005.0
2008-09-18 13:15:00,1.8233,1.8239,1.82325,1.8239,823000004.0
2008-09-18 13:16:00,1.8239,1.82415,1.82335,1.82385,1294599988.0
2008-09-18 13:17:00,1.82385,1.824,1.82275,1.8231,788399993.0
2008-09-18 13:18:00,1.8231,1.82355,1.8227,1.8231,1189400002.0
2008-09-18 13:19:00,1.8231,1.82335,1.8229,1.82295,1631999989.0
2008-09-18 13:20:00,1.82295,1.8231,1.82285,1.823,800400005.0
2008-09-18 13:21:00,1.823,1.82315,1.82285,1.823,887600004.0
2008-09-18 13:22:00,1.823,1.8242,1.823,1.82415,832199999.0
2008-09-18 13:23:00,1.8243,1.82465,1.8234,1.8234,1128900003.0
2008-09-18 13:24:00,1.8234,1.82375,1.8233,1.82355,695200005.0
2008-09-18 13:25:00,1.8236,1.8241,1.8234,1.8241,607700001.0
2008-09-18 13:26:00,1.8241,1.8251,1.824,1.82505,345000000.0
2008-09-18 13:27:00,1.82505,1.8251,1.8247,1.8248,712199994.0
2008-09-18 13:28:00,1.8248,1.8259,1.8248,1.8254,635399999.0
2008-09-18 13:29:00,1.8254,1.82655,1.82525,1.8265,570700000.0
2008-09-18 13:30:00,1.8265,1.8265,1.8254,1.82585,342600001.0
2008-09-18 13:31:00,1.8259,1.82595,1.8256,1.82565,77700000.0
2008-09-18 13:32:00,1.8257,1.8257,1.8255,1.8255,346699998.0
2008-09-18 13:33:00,1.8255,1.8257,1.82545,1.8256,658700003.0
2008-09-18 13:34:00,1.8256,1.82615,1.8255,1.82595,168500000.0
2008-09-18 13:35:00,1.82575,1.8258,1.8251,1.8251,362400000.0
2008-09-18 13:36:00,1.8252,1.8253,1.82505,1.82515,215600000.0
2008-09-18 13:37:00,1.82515,1.82575,1.82515,1.8255,327700000.0
2008-09-18 13:38:00,1.8255,1.82575,1.8248,1.82495,493900000.0
2008-09-18 13:39:00,1.82495,1.8251,1.8245,1.8247,211800000.0
2008-09-18 13:40:00,1.82475,1.8248,1.82425,1.82425,851300004.0
2008-09-18 13:41:00,1.8242,1.8242,1.8238,1.824,371800000.0
2008-09-18 13:42:00,1.824,1.8246,1.824,1.8245,321400000.0
2008-09-18 13:43:00,1.8245,1.82465,1.824,1.82425,247800000.0
2008-09-18 13:44:00,1.82425,1.82445,1.82385,1.82415,359399999.0
2008-09-18 13:45:00,1.8242,1.8245,1.8236,1.8237,217600000.0
2008-09-18 13:46:00,1.8237,1.82405,1.82365,1.82365,218100000.0
2008-09-18 13:47:00,1.82365,1.82365,1.82295,1.8236,912600004.0
2008-09-18 13:48:00,1.8236,1.8236,1.8234,1.8234,282400000.0
2008-09-18 13:49:00,1.8234,1.82345,1.8234,1.82345,328900001.0
2008-09-18 13:50:00,1.82345,1.82365,1.8234,1.8235,399400000.0
2008-09-18 13:51:00,1.8235,1.82365,1.82345,1.8235,344700000.0
2008-09-18 13:52:00,1.8236,1.8238,1.82345,1.8235,163100000.0
2008-09-18 13:53:00,1.82345,1.82345,1.82285,1.8232,1033900000.0
2008-09-18 13:54:00,1.8232,1.8232,1.8227,1.82285,722799991.0
2008-09-18 13:55:00,1.82285,1.82325,1.82285,1.82325,421000000.0
2008-09-18 13:56:00,1.82325,1.8233,1.82275,1.8229,361000000.0
2008-09-18 13:57:00,1.82295,1.823,1.8226,1.8226,599700000.0
2008-09-18 13:58:00,1.8226,1.8227,1.82235,1.82265,843299998.0
2008-09-18 13:59:00,1.82265,1.8227,1.8222,1.8224,571600000.0
2008-09-18 14:00:00,1.8224,1.8227,1.82235,1.8227,589200003.0
2008-09-18 14:01:00,1.8227,1.82285,1.8222,1.8225,925099998.0
2008-09-18 14:02:00,1.8225,1.8236,1.8225,1.8233,1625900012.0
2008-09-18 14:03:00,1.8234,1.8238,1.82335,1.8238,207200000.0
2008-09-18 14:04:00,1.8238,1.8238,1.8235,1.82365,447599999.0
2008-09-18 14:05:00,1.8237,1.8241,1.8237,1.82405,447400000.0
2008-09-18 14:06:00,1.8241,1.82415,1.8234,1.8234,819699998.0
2008-09-18 14:07:00,1.8234,1.82345,1.8226,1.8227,769299994.0
2008-09-18 14:08:00,1.8229,1.82295,1.8224,1.8225,993299999.0
2008-09-18 14:09:00,1.8225,1.82275,1.8225,1.82275,175900000.0
2008-09-18 14:10:00,1.82275,1.8244,1.8227,1.8244,661199998.0
2008-09-18 14:11:00,1.82435,1.8248,1.8238,1.82465,918400004.0
2008-09-18 14:12:00,1.8246,1.8248,1.8244,1.82465,491799995.0
2008-09-18 14:13:00,1.82465,1.82475,1.8241,1.82425,793599984.0
2008-09-18 14:14:00,1.8242,1.82495,1.8242,1.8249,365000000.0
2008-09-18 14:15:00,1.82485,1.82555,1.82485,1.8253,932399998.0
2008-09-18 14:16:00,1.8253,1.82615,1.8252,1.82605,681400001.0
2008-09-18 14:17:00,1.82605,1.8272,1.82585,1.827,559400001.0
2008-09-18 14:18:00,1.827,1.82755,1.8267,1.8267,943999986.0
2008-09-18 14:19:00,1.8267,1.8268,1.826,1.8262,779899987.0
2008-09-18 14:20:00,1.8262,1.82655,1.8261,1.8261,673599999.0
2008-09-18 14:21:00,1.8261,1.82615,1.8252,1.8253,1740899983.0
2008-09-18 14:22:00,1.8253,1.82565,1.8251,1.8254,522200004.0
2008-09-18 14:23:00,1.8254,1.8254,1.8252,1.8253,756200002.0
2008-09-18 14:24:00,1.82535,1.82555,1.82495,1.8253,417000001.0
2008-09-18 14:25:00,1.82525,1.8268,1.82525,1.8268,381300000.0
2008-09-18 14:26:00,1.82675,1.82695,1.8261,1.8263,522800000.0
2008-09-18 14:27:00,1.8263,1.82705,1.82625,1.8268,419800000.0
2008-09-18 14:28:00,1.8268,1.82705,1.82655,1.82675,268800000.0
2008-09-18 14:29:00,1.8268,1.8269,1.8265,1.8265,538200000.0
2008-09-18 14:30:00,1.8266,1.82695,1.8265,1.82685,588399988.0
2008-09-18 14:31:00,1.8269,1.8269,1.825,1.82545,642199997.0
2008-09-18 14:32:00,1.8254,1.82615,1.825,1.82505,576800000.0
2008-09-18 14:33:00,1.82495,1.82495,1.8237,1.82375,453009998.0
2008-09-18 14:34:00,1.82375,1.8241,1.82325,1.8234,693149999.0
2008-09-18 14:35:00,1.8234,1.82365,1.82255,1.8228,627799999.0
2008-09-18 14:36:00,1.8228,1.8228,1.82035,1.8206,1043499992.0
2008-09-18 14:37:00,1.8205,1.82145,1.81985,1.82145,830299999.0
2008-09-18 14:38:00,1.82145,1.82195,1.82065,1.8216,637100001.0
2008-09-18 14:39:00,1.8216,1.8222,1.8216,1.8218,825299993.0
2008-09-18 14:40:00,1.82175,1.8229,1.82175,1.82275,807499997.0
2008-09-18 14:41:00,1.8227,1.82315,1.8224,1.8231,365100000.0
2008-09-18 14:42:00,1.8231,1.82405,1.8231,1.8234,654203002.0
2008-09-18 14:43:00,1.8234,1.82415,1.8234,1.8241,425312001.0
2008-09-18 14:44:00,1.8241,1.8247,1.8237,1.8238,608500001.0
2008-09-18 14:45:00,1.8238,1.8238,1.8232,1.82345,854700005.0
2008-09-18 14:46:00,1.8234,1.82355,1.823,1.8233,663600002.0
2008-09-18 14:47:00,1.8234,1.82375,1.8233,1.82345,201100000.0
2008-09-18 14:48:00,1.8234,1.82365,1.8231,1.82345,337600002.0
2008-09-18 14:49:00,1.82345,1.82395,1.8234,1.8237,163200000.0
2008-09-18 14:50:00,1.8237,1.8245,1.8237,1.8245,210600000.0
2008-09-18 14:51:00,1.82445,1.82475,1.8242,1.82475,253600000.0
2008-09-18 14:52:00,1.8249,1.8255,1.8249,1.8253,232400000.0
2008-09-18 14:53:00,1.8253,1.8255,1.8249,1.825,168000000.0
2008-09-18 14:54:00,1.82495,1.82495,1.8246,1.8247,263400000.0
2008-09-18 14:55:00,1.8247,1.8247,1.8242,1.8246,468399997.0
2008-09-18 14:56:00,1.8242,1.8246,1.82405,1.8242,556779196.0
2008-09-18 14:57:00,1.8242,1.8242,1.8228,1.8229,1178000004.0
2008-09-18 14:58:00,1.8229,1.8233,1.8223,1.8223,1182199999.0
2008-09-18 14:59:00,1.8223,1.8227,1.8219,1.8223,1103600000.0
2008-09-18 15:00:00,1.8225,1.8229,1.8223,1.8224,1103600000.0
2008-09-18 15:01:00,1.8224,1.82285,1.8223,1.82245,787999998.0
2008-09-18 15:02:00,1.82245,1.8234,1.8224,1.8232,1011800000.0
2008-09-18 15:03:00,1.8232,1.8242,1.8229,1.8236,953599995.0
2008-09-18 15:04:00,1.8236,1.8238,1.8233,1.8237,719600000.0
2008-09-18 15:05:00,1.8237,1.82375,1.823,1.82305,673200000.0
2008-09-18 15:06:00,1.82305,1.8231,1.8216,1.82225,1198199995.0
2008-09-18 15:07:00,1.8223,1.82295,1.8222,1.8227,1119900000.0
2008-09-18 15:08:00,1.8227,1.82305,1.82265,1.8228,502200001.0
2008-09-18 15:09:00,1.8228,1.8234,1.82275,1.8233,430700001.0
2008-09-18 15:10:00,1.8231,1.8233,1.8228,1.82295,941299999.0
2008-09-18 15:11:00,1.8229,1.8232,1.82255,1.823,1131100011.0
2008-09-18 15:12:00,1.823,1.823,1.8219,1.8219,1053599989.0
2008-09-18 15:13:00,1.8219,1.8226,1.8219,1.8225,769999997.0
2008-09-18 15:14:00,1.8225,1.82265,1.82235,1.8225,538800002.0
2008-09-18 15:15:00,1.8225,1.8226,1.8219,1.8226,633600000.0
2008-09-18 15:16:00,1.8225,1.8225,1.82175,1.8219,1617099998.0
2008-09-18 15:17:00,1.8219,1.82235,1.82185,1.8221,383800002.0
2008-09-18 15:18:00,1.8221,1.8224,1.8215,1.8215,541500002.0
2008-09-18 15:19:00,1.82145,1.8217,1.8211,1.8212,400700000.0
2008-09-18 15:20:00,1.8212,1.82205,1.8212,1.8214,322200000.0
2008-09-18 15:21:00,1.8216,1.8219,1.82045,1.8205,511400000.0
2008-09-18 15:22:00,1.82045,1.821,1.8203,1.8206,633500002.0
2008-09-18 15:23:00,1.8206,1.8212,1.82045,1.8212,887600004.0
2008-09-18 15:24:00,1.8212,1.8215,1.82065,1.8212,1055400004.0
2008-09-18 15:25:00,1.82125,1.8222,1.82115,1.82215,555800001.0
2008-09-18 15:26:00,1.82215,1.82225,1.8211,1.82115,797500003.0
2008-09-18 15:27:00,1.8213,1.8219,1.8213,1.8215,319400000.0
2008-09-18 15:28:00,1.82155,1.82165,1.82105,1.82145,433000000.0
2008-09-18 15:29:00,1.82135,1.82135,1.8199,1.8199,1174000000.0
2008-09-18 15:30:00,1.81985,1.81985,1.8189,1.8193,784800000.0
2008-09-18 15:31:00,1.8192,1.8192,1.81715,1.81735,806599998.0
2008-09-18 15:32:00,1.8172,1.8184,1.81695,1.8184,419399999.0
2008-09-18 15:33:00,1.8184,1.81905,1.8178,1.8181,931100001.0
2008-09-18 15:34:00,1.81805,1.8186,1.81795,1.8183,1049600002.0
2008-09-18 15:35:00,1.8182,1.81905,1.8181,1.81895,657299998.0
2008-09-18 15:36:00,1.81895,1.8195,1.8188,1.81885,1149200015.0
2008-09-18 15:37:00,1.8191,1.8193,1.81895,1.8191,394100000.0
2008-09-18 15:38:00,1.81915,1.8195,1.819,1.8195,276000000.0
2008-09-18 15:39:00,1.8195,1.82025,1.8195,1.8202,648599999.0
2008-09-18 15:40:00,1.8202,1.8208,1.8201,1.82025,833600001.0
2008-09-18 15:41:00,1.82015,1.821,1.82015,1.8205,595799996.0
2008-09-18 15:42:00,1.8205,1.8205,1.81955,1.81975,782200008.0
2008-09-18 15:43:00,1.8197,1.8205,1.8195,1.82035,566000000.0
2008-09-18 15:44:00,1.8203,1.82045,1.8196,1.8197,952200009.0
2008-09-18 15:45:00,1.8197,1.82035,1.8197,1.82035,729900001.0
2008-09-18 15:46:00,1.82035,1.8204,1.8191,1.8196,1759300006.0
2008-09-18 15:47:00,1.8197,1.8203,1.8196,1.8203,706700001.0
2008-09-18 15:48:00,1.8203,1.8203,1.8196,1.8198,895999998.0
2008-09-18 15:49:00,1.81975,1.82005,1.81855,1.82,993799999.0
2008-09-18 15:50:00,1.82005,1.8204,1.81995,1.82005,437900000.0
2008-09-18 15:51:00,1.82,1.8201,1.81765,1.81825,977100003.0
2008-09-18 15:52:00,1.81825,1.81825,1.8163,1.81755,1553199989.0
2008-09-18 15:53:00,1.81755,1.8189,1.8174,1.8189,600900002.0
2008-09-18 15:54:00,1.81895,1.8199,1.8186,1.8199,275300000.0
2008-09-18 15:55:00,1.8198,1.8199,1.8192,1.8194,475700000.0
2008-09-18 15:56:00,1.8194,1.8194,1.8181,1.8182,660599994.0
2008-09-18 15:57:00,1.8182,1.81915,1.81805,1.81915,514100000.0
2008-09-18 15:58:00,1.81915,1.81945,1.8186,1.81905,477800000.0
2008-09-18 15:59:00,1.8192,1.81945,1.8186,1.8191,467000000.0
2008-09-18 16:00:00,1.8192,1.8192,1.8181,1.8185,838999999.0
2008-09-18 16:01:00,1.8185,1.8192,1.81815,1.8192,992999999.0
2008-09-18 16:02:00,1.8192,1.8201,1.819,1.8201,652500000.0
2008-09-18 16:03:00,1.8201,1.82085,1.81945,1.81955,625500000.0
2008-09-18 16:04:00,1.81955,1.8205,1.8193,1.8203,317799998.0
2008-09-18 16:05:00,1.8203,1.8203,1.8195,1.8203,429200000.0
2008-09-18 16:06:00,1.8203,1.8205,1.8199,1.8199,431200000.0
2008-09-18 16:07:00,1.81985,1.81985,1.8185,1.8185,703400000.0
2008-09-18 16:08:00,1.8184,1.8192,1.8183,1.8188,595100000.0
2008-09-18 16:09:00,1.8188,1.8188,1.81835,1.8184,1045900010.0
2008-09-18 16:10:00,1.8184,1.8187,1.81825,1.8184,363800000.0
2008-09-18 16:11:00,1.8183,1.8184,1.81795,1.81805,232200000.0
2008-09-18 16:12:00,1.81805,1.81805,1.81765,1.8178,415899998.0
2008-09-18 16:13:00,1.81775,1.8179,1.81705,1.8175,237300000.0
2008-09-18 16:14:00,1.8175,1.81755,1.81735,1.81755,73100000.0
2008-09-18 16:15:00,1.8176,1.8177,1.8172,1.8172,329300000.0
2008-09-18 16:16:00,1.81735,1.8174,1.8167,1.8167,319200002.0
2008-09-18 16:17:00,1.8167,1.8171,1.8161,1.8161,368400000.0
2008-09-18 16:18:00,1.8163,1.8166,1.81475,1.8159,881500002.0
2008-09-18 16:19:00,1.8159,1.8168,1.8159,1.8167,301600000.0
2008-09-18 16:20:00,1.8167,1.81735,1.8166,1.8169,188500000.0
2008-09-18 16:21:00,1.81685,1.817,1.81675,1.81685,353600000.0
2008-09-18 16:22:00,1.81685,1.8183,1.81685,1.8181,406900000.0
2008-09-18 16:23:00,1.8181,1.81845,1.81765,1.8183,466600000.0
2008-09-18 16:24:00,1.81835,1.81925,1.81835,1.81875,700200003.0
2008-09-18 16:25:00,1.81875,1.8188,1.81745,1.81755,570000002.0
2008-09-18 16:26:00,1.81755,1.81755,1.8169,1.81735,512800001.0
2008-09-18 16:27:00,1.8174,1.8175,1.8171,1.8175,1206099996.0
2008-09-18 16:28:00,1.81745,1.8178,1.8168,1.8168,787100000.0
2008-09-18 16:29:00,1.8168,1.81695,1.816,1.8162,832599996.0
2008-09-18 16:30:00,1.8163,1.817,1.816,1.817,837300000.0
2008-09-18 16:31:00,1.81705,1.81785,1.8167,1.81785,919999996.0
2008-09-18 16:32:00,1.81785,1.81785,1.8167,1.8167,1209000005.0
2008-09-18 16:33:00,1.8167,1.81715,1.8161,1.8161,1150500002.0
2008-09-18 16:34:00,1.8161,1.81615,1.81555,1.8156,562000002.0
2008-09-18 16:35:00,1.8156,1.8169,1.8155,1.8169,814600005.0
2008-09-18 16:36:00,1.81705,1.8175,1.81675,1.8172,787900000.0
2008-09-18 16:37:00,1.8172,1.81845,1.81715,1.8181,622600000.0
2008-09-18 16:38:00,1.8184,1.81885,1.8179,1.8184,1188100016.0
2008-09-18 16:39:00,1.81835,1.8192,1.818,1.818,1045400004.0
2008-09-18 16:40:00,1.818,1.81945,1.8179,1.81945,554800002.0
2008-09-18 16:41:00,1.81955,1.82005,1.8192,1.8194,967400002.0
2008-09-18 16:42:00,1.8194,1.81955,1.81865,1.8188,921000000.0
2008-09-18 16:43:00,1.8188,1.8196,1.81865,1.819,477600000.0
2008-09-18 16:44:00,1.819,1.8195,1.81865,1.81925,734200000.0
2008-09-18 16:45:00,1.8192,1.8194,1.81845,1.81885,601400002.0
2008-09-18 16:46:00,1.81885,1.819,1.81825,1.81825,310400000.0
2008-09-18 16:47:00,1.81825,1.8187,1.8179,1.8187,392599999.0
2008-09-18 16:48:00,1.8188,1.8197,1.8188,1.8197,381000000.0
2008-09-18 16:49:00,1.8197,1.8203,1.8194,1.8203,441700000.0
2008-09-18 16:50:00,1.82035,1.8204,1.8192,1.8193,870700008.0
2008-09-18 16:51:00,1.8193,1.81975,1.819,1.81935,391999999.0
2008-09-18 16:52:00,1.81935,1.8194,1.81815,1.8185,1646000012.0
2008-09-18 16:53:00,1.8185,1.81855,1.8176,1.8177,891299991.0
2008-09-18 16:54:00,1.8177,1.818,1.81745,1.81795,475600002.0
2008-09-18 16:55:00,1.81795,1.81895,1.81795,1.8188,767400001.0
2008-09-18 16:56:00,1.8188,1.81905,1.8184,1.8184,638100000.0
2008-09-18 16:57:00,1.81835,1.81835,1.8178,1.81805,970800001.0
2008-09-18 16:58:00,1.818,1.8182,1.8174,1.81755,1076300000.0
2008-09-18 16:59:00,1.81755,1.8192,1.817,1.8191,1060299991.0
2008-09-18 17:00:00,1.8191,1.8197,1.81895,1.8191,771299998.0
2008-09-18 17:01:00,1.8191,1.81925,1.81875,1.81905,865800001.0
2008-09-18 17:02:00,1.81915,1.8214,1.819,1.8212,648400000.0
2008-09-18 17:03:00,1.8212,1.8212,1.82015,1.8202,710900000.0
2008-09-18 17:04:00,1.82005,1.82115,1.82005,1.82115,427600000.0
2008-09-18 17:05:00,1.82125,1.82225,1.82125,1.8217,935099996.0
2008-09-18 17:06:00,1.8216,1.82205,1.8214,1.8214,748399996.0
2008-09-18 17:07:00,1.8214,1.82175,1.8202,1.8202,623899997.0
2008-09-18 17:08:00,1.8202,1.8205,1.8202,1.82045,261600000.0
2008-09-18 17:09:00,1.82045,1.82085,1.82035,1.82055,371400000.0
2008-09-18 17:10:00,1.82055,1.82065,1.8204,1.8206,84800000.0
2008-09-18 17:11:00,1.82065,1.82075,1.8205,1.8207,555400007.0
2008-09-18 17:12:00,1.8207,1.82185,1.8207,1.8211,631399996.0
2008-09-18 17:13:00,1.8212,1.8213,1.82095,1.8212,280000000.0
2008-09-18 17:14:00,1.8212,1.82135,1.8207,1.8208,479000000.0
2008-09-18 17:15:00,1.82085,1.8211,1.8202,1.82025,355399999.0
2008-09-18 17:16:00,1.8203,1.8208,1.8202,1.8202,514400000.0
2008-09-18 17:17:00,1.82025,1.8207,1.8186,1.81885,667500000.0
2008-09-18 17:18:00,1.81895,1.81895,1.8176,1.8181,876399997.0
2008-09-18 17:19:00,1.8181,1.8181,1.8156,1.816,1094399992.0
2008-09-18 17:20:00,1.816,1.8168,1.816,1.81655,1356399987.0
2008-09-18 17:21:00,1.8166,1.8172,1.8165,1.8166,578600000.0
2008-09-18 17:22:00,1.81655,1.8172,1.81655,1.8172,388000000.0
2008-09-18 17:23:00,1.8172,1.8173,1.81685,1.8173,553000003.0
2008-09-18 17:24:00,1.8174,1.8174,1.8168,1.81715,684799999.0
2008-09-18 17:25:00,1.81715,1.81815,1.8171,1.81815,315000000.0
2008-09-18 17:26:00,1.81815,1.81825,1.8178,1.8181,665600001.0
2008-09-18 17:27:00,1.8181,1.8188,1.8181,1.8182,706999997.0
2008-09-18 17:28:00,1.8182,1.8184,1.81775,1.81775,858399994.0
2008-09-18 17:29:00,1.8177,1.81795,1.81715,1.81745,918000002.0
2008-09-18 17:30:00,1.8174,1.8176,1.8165,1.81655,266200000.0
2008-09-18 17:31:00,1.81655,1.81695,1.8158,1.81615,610500000.0
2008-09-18 17:32:00,1.8162,1.81665,1.81615,1.8166,259200000.0
2008-09-18 17:33:00,1.81655,1.81705,1.8165,1.81705,358800000.0
2008-09-18 17:34:00,1.81705,1.8173,1.8168,1.81715,678600005.0
2008-09-18 17:35:00,1.81715,1.8175,1.81675,1.8175,1630500015.0
2008-09-18 17:36:00,1.8175,1.81785,1.8174,1.8175,472200002.0
2008-09-18 17:37:00,1.81755,1.8176,1.8166,1.81705,419399999.0
2008-09-18 17:38:00,1.81705,1.8176,1.817,1.8172,226200000.0
2008-09-18 17:39:00,1.8171,1.8172,1.8156,1.8158,701800004.0
2008-09-18 17:40:00,1.81595,1.81625,1.81575,1.8158,519800001.0
2008-09-18 17:41:00,1.8158,1.8161,1.81535,1.8158,558000000.0
2008-09-18 17:42:00,1.81585,1.8159,1.81525,1.81535,385400004.0
2008-09-18 17:43:00,1.8153,1.8157,1.8153,1.8157,356999999.0
2008-09-18 17:44:00,1.8157,1.8159,1.8153,1.81565,288600000.0
2008-09-18 17:45:00,1.81565,1.81625,1.8155,1.81605,570600000.0
2008-09-18 17:46:00,1.81605,1.81605,1.8153,1.81565,622599997.0
2008-09-18 17:47:00,1.8157,1.816,1.81535,1.8154,1027000003.0
2008-09-18 17:48:00,1.8154,1.8171,1.8154,1.8169,329200000.0
2008-09-18 17:49:00,1.81705,1.8173,1.81645,1.8166,184000000.0
2008-09-18 17:50:00,1.81675,1.8171,1.81675,1.81705,177000000.0
2008-09-18 17:51:00,1.8171,1.8183,1.81705,1.8182,295200000.0
2008-09-18 17:52:00,1.8182,1.8186,1.8172,1.8177,434699997.0
2008-09-18 17:53:00,1.81765,1.81815,1.8174,1.8174,354600000.0
2008-09-18 17:54:00,1.8174,1.8184,1.817,1.818,417900006.0
2008-09-18 17:55:00,1.8179,1.81795,1.81765,1.81775,209400000.0
2008-09-18 17:56:00,1.81775,1.8187,1.8174,1.81865,425800000.0
2008-09-18 17:57:00,1.81855,1.81855,1.8179,1.81815,498700000.0
2008-09-18 17:58:00,1.8181,1.8182,1.81795,1.81805,275500000.0
2008-09-18 17:59:00,1.81805,1.81835,1.81805,1.8183,215900000.0
2008-09-18 18:00:00,1.81835,1.8184,1.81825,1.81835,75000000.0
2008-09-18 18:01:00,1.81835,1.8184,1.81785,1.81785,98400000.0
2008-09-18 18:02:00,1.81785,1.81795,1.81755,1.81795,127200000.0
2008-09-18 18:03:00,1.81795,1.8181,1.81755,1.81805,118200000.0
2008-09-18 18:04:00,1.818,1.8181,1.8176,1.81795,120000000.0
2008-09-18 18:05:00,1.81795,1.81795,1.8173,1.8173,405300001.0
2008-09-18 18:06:00,1.8173,1.8173,1.8166,1.81665,282900000.0
2008-09-18 18:07:00,1.8167,1.81675,1.81645,1.8166,335999995.0
2008-09-18 18:08:00,1.81655,1.8167,1.81635,1.8166,80600000.0
2008-09-18 18:09:00,1.8166,1.8167,1.81585,1.81585,157799997.0
2008-09-18 18:10:00,1.8159,1.8163,1.8157,1.8162,215400000.0
2008-09-18 18:11:00,1.8163,1.8164,1.81625,1.8163,39000000.0
2008-09-18 18:12:00,1.8165,1.8168,1.8164,1.8166,164300000.0
2008-09-18 18:13:00,1.81655,1.8166,1.8157,1.81575,194500002.0
2008-09-18 18:14:00,1.8158,1.8162,1.8158,1.816,103200000.0
2008-09-18 18:15:00,1.816,1.8162,1.81585,1.81615,75700000.0
2008-09-18 18:16:00,1.81615,1.81625,1.8158,1.81605,229600000.0
2008-09-18 18:17:00,1.8161,1.8164,1.8158,1.8161,233900000.0
2008-09-18 18:18:00,1.8162,1.81645,1.8154,1.81625,218600000.0
2008-09-18 18:19:00,1.8163,1.8173,1.81585,1.81705,307000000.0
2008-09-18 18:20:00,1.81715,1.81815,1.81715,1.81755,105400000.0
2008-09-18 18:21:00,1.8176,1.8178,1.817,1.8176,97700000.0
2008-09-18 18:22:00,1.81755,1.81825,1.81755,1.81825,81700000.0
2008-09-18 18:23:00,1.81835,1.8186,1.81805,1.8183,133900000.0
2008-09-18 18:24:00,1.81845,1.81945,1.8184,1.8186,195600000.0
2008-09-18 18:25:00,1.8186,1.81915,1.8185,1.8186,455600001.0
2008-09-18 18:26:00,1.8186,1.819,1.8185,1.8185,274899998.0
2008-09-18 18:27:00,1.8185,1.81855,1.81815,1.8182,224000000.0
2008-09-18 18:28:00,1.81815,1.81835,1.8181,1.8182,454300000.0
2008-09-18 18:29:00,1.8182,1.8184,1.81805,1.8182,440100000.0
2008-09-18 18:30:00,1.81815,1.8183,1.8178,1.8178,530399995.0
2008-09-18 18:31:00,1.8178,1.8182,1.8177,1.8181,150000000.0
2008-09-18 18:32:00,1.8181,1.8181,1.81795,1.8181,40800000.0
2008-09-18 18:33:00,1.8181,1.8189,1.8181,1.8189,221600000.0
2008-09-18 18:34:00,1.8189,1.819,1.81875,1.819,114600000.0
2008-09-18 18:35:00,1.819,1.8191,1.81845,1.8188,128200000.0
2008-09-18 18:36:00,1.8188,1.81885,1.81865,1.81875,157900000.0
2008-09-18 18:37:00,1.81875,1.81895,1.81865,1.8189,110500000.0
2008-09-18 18:38:00,1.8189,1.8189,1.8187,1.8187,183400000.0
2008-09-18 18:39:00,1.8187,1.8189,1.81845,1.8189,288800001.0
2008-09-18 18:40:00,1.8189,1.81925,1.81885,1.8191,157900000.0
2008-09-18 18:41:00,1.81915,1.82085,1.81915,1.82075,143800000.0
2008-09-18 18:42:00,1.8209,1.8216,1.82065,1.821,271800000.0
2008-09-18 18:43:00,1.821,1.82105,1.8202,1.8202,297699996.0
2008-09-18 18:44:00,1.8202,1.8202,1.8196,1.81985,180500000.0
2008-09-18 18:45:00,1.82005,1.8206,1.81975,1.82035,135500000.0
2008-09-18 18:46:00,1.8203,1.82105,1.8201,1.82095,213800000.0
2008-09-18 18:47:00,1.82095,1.8226,1.82075,1.8226,177000000.0
2008-09-18 18:48:00,1.8227,1.8235,1.8227,1.82305,246800000.0
2008-09-18 18:49:00,1.823,1.8235,1.8228,1.8232,142800000.0
2008-09-18 18:50:00,1.82315,1.82425,1.8226,1.8242,266500000.0
2008-09-18 18:51:00,1.8242,1.82515,1.8241,1.8245,253499999.0
2008-09-18 18:52:00,1.8245,1.8259,1.8244,1.8259,257100000.0
2008-09-18 18:53:00,1.82595,1.8269,1.8252,1.8252,508900001.0
2008-09-18 18:54:00,1.8252,1.82525,1.8248,1.8248,693300013.0
2008-09-18 18:55:00,1.8248,1.8249,1.82435,1.82435,273900001.0
2008-09-18 18:56:00,1.8244,1.8244,1.82345,1.8236,314600005.0
2008-09-18 18:57:00,1.8236,1.8246,1.82345,1.8245,172500000.0
2008-09-18 18:58:00,1.8245,1.8249,1.82435,1.8248,135400000.0
2008-09-18 18:59:00,1.8248,1.825,1.8241,1.8241,184900000.0
2008-09-18 19:00:00,1.824,1.82555,1.824,1.82465,264700000.0
2008-09-18 19:01:00,1.82465,1.8254,1.82445,1.82475,258400000.0
2008-09-18 19:02:00,1.82475,1.8255,1.824,1.8255,220200000.0
2008-09-18 19:03:00,1.8255,1.82575,1.8243,1.8246,219700000.0
2008-09-18 19:04:00,1.8246,1.8252,1.82415,1.8247,205000000.0
2008-09-18 19:05:00,1.8248,1.825,1.82405,1.82405,232200000.0
2008-09-18 19:06:00,1.82395,1.8242,1.82355,1.8236,106200000.0
2008-09-18 19:07:00,1.8236,1.82395,1.8231,1.82345,164600000.0
2008-09-18 19:08:00,1.82315,1.8235,1.8216,1.82195,647500003.0
2008-09-18 19:09:00,1.82205,1.8228,1.82115,1.8224,875799998.0
2008-09-18 19:10:00,1.8224,1.8227,1.8216,1.8221,249400000.0
2008-09-18 19:11:00,1.82235,1.82295,1.82235,1.82275,33800000.0
2008-09-18 19:12:00,1.82275,1.8233,1.82275,1.8231,187800000.0
2008-09-18 19:13:00,1.82305,1.8232,1.8227,1.8227,105400000.0
2008-09-18 19:14:00,1.82285,1.82285,1.82255,1.8227,59400000.0
2008-09-18 19:15:00,1.82265,1.82295,1.82235,1.8226,166600001.0
2008-09-18 19:16:00,1.8226,1.82345,1.82255,1.82315,174300000.0
2008-09-18 19:17:00,1.82305,1.8234,1.8224,1.8233,277999999.0
2008-09-18 19:18:00,1.8233,1.8235,1.82215,1.82245,157800000.0
2008-09-18 19:19:00,1.8227,1.8228,1.8221,1.82215,467199989.0
2008-09-18 19:20:00,1.82215,1.8225,1.82185,1.822,75800000.0
2008-09-18 19:21:00,1.822,1.8222,1.82165,1.82165,139200000.0
2008-09-18 19:22:00,1.82165,1.82165,1.81935,1.8205,310700001.0
2008-09-18 19:23:00,1.8205,1.821,1.81985,1.821,124100000.0
2008-09-18 19:24:00,1.82105,1.82165,1.8209,1.8215,76500000.0
2008-09-18 19:25:00,1.8215,1.8217,1.82145,1.8215,51000000.0
2008-09-18 19:26:00,1.82155,1.822,1.82155,1.82185,105100000.0
2008-09-18 19:27:00,1.82185,1.82185,1.8213,1.82135,185600000.0
2008-09-18 19:28:00,1.82145,1.82195,1.8214,1.82195,159600000.0
2008-09-18 19:29:00,1.8219,1.8222,1.8215,1.82215,177000000.0
2008-09-18 19:30:00,1.82215,1.8231,1.82205,1.82255,196100000.0
2008-09-18 19:31:00,1.82285,1.823,1.82255,1.8227,120400000.0
2008-09-18 19:32:00,1.82275,1.82285,1.82215,1.82225,237200000.0
2008-09-18 19:33:00,1.8223,1.8223,1.82155,1.82155,208600001.0
2008-09-18 19:34:00,1.82165,1.82185,1.8215,1.8218,87400000.0
2008-09-18 19:35:00,1.8217,1.8217,1.82135,1.82135,168399999.0
2008-09-18 19:36:00,1.82135,1.8214,1.8212,1.82125,114500000.0
2008-09-18 19:37:00,1.8212,1.8213,1.82055,1.8206,295999997.0
2008-09-18 19:38:00,1.82055,1.8211,1.8205,1.8211,180600000.0
2008-09-18 19:39:00,1.8211,1.82135,1.82065,1.82135,203900000.0
2008-09-18 19:40:00,1.82135,1.8215,1.821,1.821,230400001.0
2008-09-18 19:41:00,1.8209,1.82115,1.82055,1.82055,67000000.0
2008-09-18 19:42:00,1.82055,1.8212,1.82055,1.82065,83600000.0
2008-09-18 19:43:00,1.8207,1.82075,1.8205,1.82055,73800000.0
2008-09-18 19:44:00,1.82055,1.82065,1.8205,1.82055,39600000.0
2008-09-18 19:45:00,1.82055,1.8206,1.82055,1.8206,20400000.0
2008-09-18 19:46:00,1.8206,1.82125,1.82055,1.82125,13800000.0
2008-09-18 19:47:00,1.8212,1.8212,1.8206,1.8207,125399999.0
2008-09-18 19:48:00,1.8207,1.8207,1.8204,1.82055,315699995.0
2008-09-18 19:49:00,1.8206,1.82075,1.82025,1.8206,111000000.0
2008-09-18 19:50:00,1.8206,1.82065,1.82035,1.82055,40200000.0
2008-09-18 19:51:00,1.8205,1.82055,1.82045,1.82055,6300000.0
2008-09-18 19:52:00,1.82065,1.8207,1.82055,1.8206,80700000.0
2008-09-18 19:53:00,1.8206,1.8207,1.8206,1.8207,37200000.0
2008-09-18 19:54:00,1.8207,1.821,1.8207,1.8208,81400000.0
2008-09-18 19:55:00,1.8208,1.8209,1.8207,1.8207,53400000.0
2008-09-18 19:56:00,1.82065,1.82075,1.82065,1.8207,11400000.0
2008-09-18 19:57:00,1.8207,1.82085,1.8207,1.82075,150000000.0
2008-09-18 19:58:00,1.8207,1.82095,1.8204,1.8207,184399997.0
2008-09-18 19:59:00,1.8207,1.8207,1.8204,1.8204,44000000.0
2008-09-18 20:00:00,1.8203,1.82045,1.8203,1.8203,31200000.0
2008-09-18 20:01:00,1.8204,1.8205,1.8204,1.8204,33600000.0
2008-09-18 20:02:00,1.8203,1.8204,1.8203,1.8204,23100000.0
2008-09-18 20:03:00,1.8204,1.8204,1.8188,1.8191,92500000.0
2008-09-18 20:04:00,1.81915,1.81945,1.81915,1.8193,45600000.0
2008-09-18 20:05:00,1.81925,1.8194,1.8187,1.8189,103200000.0
2008-09-18 20:06:00,1.8189,1.8192,1.81875,1.81875,215300000.0
2008-09-18 20:07:00,1.8187,1.81915,1.8184,1.8184,256600000.0
2008-09-18 20:08:00,1.8184,1.81895,1.81835,1.81885,207099999.0
2008-09-18 20:09:00,1.8189,1.81925,1.81855,1.8191,134500000.0
2008-09-18 20:10:00,1.8191,1.81915,1.8186,1.8187,195900001.0
2008-09-18 20:11:00,1.8188,1.81935,1.81875,1.8192,168099998.0
2008-09-18 20:12:00,1.81925,1.8195,1.8191,1.8194,145000000.0
2008-09-18 20:13:00,1.8193,1.81935,1.8192,1.81935,29800000.0
2008-09-18 20:14:00,1.81935,1.82005,1.81935,1.8198,59200000.0
2008-09-18 20:15:00,1.8198,1.82005,1.8197,1.82005,42000000.0
2008-09-18 20:16:00,1.82005,1.8201,1.81995,1.82,51900000.0
2008-09-18 20:17:00,1.82,1.82,1.8197,1.8199,96100000.0
2008-09-18 20:18:00,1.8199,1.8199,1.8197,1.8197,355800001.0
2008-09-18 20:19:00,1.8197,1.81995,1.8197,1.81985,141700002.0
2008-09-18 20:20:00,1.81985,1.82,1.8196,1.8198,377999997.0
2008-09-18 20:21:00,1.8198,1.8198,1.81965,1.8197,58500000.0
2008-09-18 20:22:00,1.8197,1.8198,1.8197,1.8198,48600000.0
2008-09-18 20:23:00,1.8198,1.8198,1.81945,1.81945,39100000.0
2008-09-18 20:24:00,1.81945,1.81945,1.8193,1.81935,35800000.0
2008-09-18 20:25:00,1.81935,1.81945,1.8191,1.81915,89700000.0
2008-09-18 20:26:00,1.81915,1.8194,1.81845,1.81885,208800000.0
2008-09-18 20:27:00,1.8189,1.81895,1.8187,1.8187,155400000.0
2008-09-18 20:28:00,1.8188,1.8188,1.81835,1.81865,297299998.0
2008-09-18 20:29:00,1.81865,1.8191,1.81865,1.8188,124200000.0
2008-09-18 20:30:00,1.8189,1.8192,1.81865,1.81875,184500000.0
2008-09-18 20:31:00,1.8188,1.8197,1.81855,1.81935,114200000.0
2008-09-18 20:32:00,1.81935,1.81965,1.8189,1.8196,232499993.0
2008-09-18 20:33:00,1.8194,1.8196,1.819,1.8195,139200000.0
2008-09-18 20:34:00,1.8195,1.81985,1.8195,1.81985,63900000.0
2008-09-18 20:35:00,1.8198,1.8199,1.81935,1.81935,94900000.0
2008-09-18 20:36:00,1.81935,1.81935,1.81875,1.81905,175000000.0
2008-09-18 20:37:00,1.819,1.819,1.8188,1.819,234600000.0
2008-09-18 20:38:00,1.819,1.81905,1.8185,1.81875,80800000.0
2008-09-18 20:39:00,1.81875,1.81875,1.8184,1.8184,87000000.0
2008-09-18 20:40:00,1.8184,1.81845,1.81825,1.81825,176399999.0
2008-09-18 20:41:00,1.8182,1.8187,1.8182,1.8186,144300000.0
2008-09-18 20:42:00,1.8186,1.81875,1.81825,1.81835,142000000.0
2008-09-18 20:43:00,1.8184,1.8187,1.8183,1.8187,140700000.0
2008-09-18 20:44:00,1.8187,1.8187,1.81865,1.81865,3900000.0
2008-09-18 20:45:00,1.81875,1.81965,1.81875,1.8193,72200000.0
2008-09-18 20:46:00,1.8193,1.81935,1.8193,1.81935,16800000.0
2008-09-18 20:47:00,1.8193,1.8194,1.81885,1.81885,37700000.0
2008-09-18 20:48:00,1.8185,1.8192,1.8185,1.81905,24000000.0
2008-09-18 20:49:00,1.819,1.8193,1.819,1.8191,27300000.0
2008-09-18 20:50:00,1.8191,1.8191,1.8185,1.8186,152856250.0
2008-09-18 20:51:00,1.8185,1.8188,1.81825,1.81875,254600002.0
2008-09-18 20:52:00,1.81875,1.81875,1.81865,1.8187,15000000.0
2008-09-18 20:53:00,1.8187,1.8187,1.81805,1.8181,70700000.0
2008-09-18 20:54:00,1.81825,1.8183,1.8178,1.8179,45600000.0
2008-09-18 20:55:00,1.8179,1.8181,1.8176,1.8178,166800000.0
2008-09-18 20:56:00,1.8178,1.81785,1.8169,1.8174,198100002.0
2008-09-18 20:57:00,1.81745,1.81845,1.81745,1.8184,107500000.0
2008-09-18 20:58:00,1.8184,1.81845,1.8182,1.8182,32800000.0
2008-09-18 20:59:00,1.8182,1.8192,1.818,1.819,157000000.0
2008-09-18 21:00:00,1.819,1.819,1.81795,1.81845,302800000.0
2008-09-18 21:01:00,1.81845,1.81845,1.81785,1.8181,314500000.0
2008-09-18 21:02:00,1.8181,1.8185,1.8181,1.8185,78600000.0
2008-09-18 21:03:00,1.8185,1.8188,1.81845,1.8188,114100000.0
2008-09-18 21:04:00,1.8188,1.8192,1.81875,1.81905,64300000.0
2008-09-18 21:05:00,1.81915,1.8192,1.8186,1.81865,84400000.0
2008-09-18 21:06:00,1.8186,1.81865,1.8173,1.8173,184200000.0
2008-09-18 21:07:00,1.81755,1.8178,1.8146,1.8146,243900000.0
2008-09-18 21:08:00,1.8146,1.81655,1.81355,1.8165,298200000.0
2008-09-18 21:09:00,1.81665,1.8173,1.8152,1.8164,85200000.0
2008-09-18 21:10:00,1.8164,1.81655,1.81525,1.8159,312100003.0
2008-09-18 21:11:00,1.816,1.816,1.8152,1.81535,248800001.0
2008-09-18 21:12:00,1.8154,1.8154,1.81425,1.81465,166800000.0
2008-09-18 21:13:00,1.81465,1.81515,1.81375,1.8147,206000000.0
2008-09-18 21:14:00,1.8147,1.81505,1.81465,1.81485,160400000.0
2008-09-18 21:15:00,1.81485,1.815,1.814,1.81465,246000000.0
2008-09-18 21:16:00,1.81455,1.815,1.81335,1.81335,635799997.0
2008-09-18 21:17:00,1.8136,1.8139,1.8131,1.8138,115400000.0
2008-09-18 21:18:00,1.8139,1.8142,1.8132,1.8137,108600000.0
2008-09-18 21:19:00,1.8137,1.81475,1.81345,1.8142,414900002.0
2008-09-18 21:20:00,1.8142,1.81505,1.8142,1.8146,135600000.0
2008-09-18 21:21:00,1.8146,1.8146,1.81335,1.8134,206600000.0
2008-09-18 21:22:00,1.81355,1.81435,1.8134,1.8136,223700001.0
2008-09-18 21:23:00,1.8137,1.81435,1.81365,1.814,274800004.0
2008-09-18 21:24:00,1.814,1.81415,1.8136,1.81375,623200007.0
2008-09-18 21:25:00,1.81385,1.81405,1.8131,1.8131,171000000.0
2008-09-18 21:26:00,1.8131,1.81345,1.8126,1.8126,201800000.0
2008-09-18 21:27:00,1.81285,1.8129,1.8124,1.81265,247400000.0
2008-09-18 21:28:00,1.8125,1.8132,1.8125,1.8129,115900000.0
2008-09-18 21:29:00,1.8128,1.81305,1.81265,1.8128,69300000.0
2008-09-18 21:30:00,1.81275,1.81325,1.8127,1.813,40600000.0
2008-09-18 21:31:00,1.81315,1.81315,1.81265,1.8129,35200000.0
2008-09-18 21:32:00,1.8131,1.8132,1.8129,1.81305,22900000.0
2008-09-18 21:33:00,1.81295,1.81295,1.8125,1.81285,185999998.0
2008-09-18 21:34:00,1.8129,1.8133,1.8126,1.81275,83700000.0
2008-09-18 21:35:00,1.81275,1.81305,1.8125,1.81295,116999997.0
2008-09-18 21:36:00,1.81305,1.81305,1.8125,1.81255,48300000.0
2008-09-18 21:37:00,1.81255,1.81255,1.81205,1.81215,637899990.0
2008-09-18 21:38:00,1.81205,1.8121,1.8115,1.8115,686099980.0
2008-09-18 21:39:00,1.8115,1.8119,1.8112,1.8117,603799985.0
2008-09-18 21:40:00,1.8117,1.8125,1.8115,1.8122,318700001.0
2008-09-18 21:41:00,1.8122,1.8126,1.81175,1.81235,251300001.0
2008-09-18 21:42:00,1.81235,1.81255,1.8121,1.8122,104400001.0
2008-09-18 21:43:00,1.81225,1.81255,1.81225,1.81225,30400000.0
2008-09-18 21:44:00,1.81245,1.81295,1.81185,1.81285,108400000.0
2008-09-18 21:45:00,1.81285,1.81345,1.81275,1.81325,33000000.0
2008-09-18 21:46:00,1.8133,1.8133,1.8125,1.8128,69000000.0
2008-09-18 21:47:00,1.81285,1.81325,1.81275,1.81275,52000000.0
2008-09-18 21:48:00,1.81275,1.81345,1.8127,1.81335,44600000.0
2008-09-18 21:49:00,1.81295,1.8135,1.81295,1.81325,47200000.0
2008-09-18 21:50:00,1.81325,1.8138,1.81325,1.81355,61000000.0
2008-09-18 21:51:00,1.81365,1.81365,1.81335,1.8136,21000000.0
2008-09-18 21:52:00,1.8136,1.8139,1.8133,1.8133,102000000.0
2008-09-18 21:53:00,1.81335,1.8138,1.8132,1.81375,273800000.0
2008-09-18 21:54:00,1.8137,1.81375,1.8137,1.81375,3600000.0
2008-09-18 21:55:00,1.81375,1.81375,1.8134,1.8134,69700000.0
2008-09-18 21:56:00,1.8134,1.8134,1.813,1.81305,118000000.0
2008-09-18 21:57:00,1.81305,1.81335,1.81285,1.8132,256599998.0
2008-09-18 21:58:00,1.813,1.8138,1.813,1.81335,135200000.0
2008-09-18 21:59:00,1.8134,1.81435,1.8133,1.81435,226000000.0
2008-09-18 22:00:00,1.81435,1.81495,1.81435,1.8148,194000000.0
2008-09-18 22:01:00,1.8148,1.8149,1.8147,1.8149,96200000.0
2008-09-18 22:02:00,1.81495,1.8167,1.81475,1.81615,185000000.0
2008-09-18 22:03:00,1.8162,1.81715,1.81555,1.817,822599999.0
2008-09-18 22:04:00,1.817,1.8176,1.817,1.81725,384999999.0
2008-09-18 22:05:00,1.8171,1.8176,1.817,1.8176,363600000.0
2008-09-18 22:06:00,1.81765,1.81805,1.8173,1.8175,1281399998.0
2008-09-18 22:07:00,1.81705,1.8175,1.81695,1.81705,715199997.0
2008-09-18 22:08:00,1.81705,1.8174,1.81675,1.81725,207399999.0
2008-09-18 22:09:00,1.81725,1.8175,1.8169,1.8174,274999999.0
2008-09-18 22:10:00,1.81735,1.8179,1.8172,1.8179,270400000.0
2008-09-18 22:11:00,1.81795,1.8185,1.8179,1.8181,289800002.0
2008-09-18 22:12:00,1.8183,1.8186,1.81795,1.818,110400000.0
2008-09-18 22:13:00,1.8179,1.8183,1.8177,1.818,176800000.0
2008-09-18 22:14:00,1.81805,1.8186,1.81805,1.8182,182800000.0
2008-09-18 22:15:00,1.8181,1.8182,1.8177,1.81805,209200001.0
2008-09-18 22:16:00,1.818,1.8181,1.81765,1.81765,42000000.0
2008-09-18 22:17:00,1.818,1.81805,1.8175,1.81775,345800002.0
2008-09-18 22:18:00,1.8175,1.8177,1.81705,1.8176,319200001.0
2008-09-18 22:19:00,1.81765,1.81795,1.817,1.81765,235400000.0
2008-09-18 22:20:00,1.81765,1.8185,1.8175,1.8184,250399998.0
2008-09-18 22:21:00,1.81845,1.8197,1.81845,1.8196,300000000.0
2008-09-18 22:22:00,1.8197,1.8199,1.8192,1.8196,192000000.0
2008-09-18 22:23:00,1.81985,1.8215,1.81935,1.8203,171000000.0
2008-09-18 22:24:00,1.8202,1.8203,1.8199,1.8199,270000000.0
2008-09-18 22:25:00,1.8199,1.8202,1.8198,1.8198,121800000.0
2008-09-18 22:26:00,1.8197,1.8197,1.8194,1.8194,351799998.0
2008-09-18 22:27:00,1.81925,1.8194,1.819,1.81915,136199999.0
2008-09-18 22:28:00,1.81915,1.81915,1.8187,1.81895,153399997.0
2008-09-18 22:29:00,1.8185,1.81885,1.81835,1.81885,33000000.0
2008-09-18 22:30:00,1.81877,1.81898,1.81829,1.81872,139600000.0
2008-09-18 22:31:00,1.81885,1.8191,1.8184,1.8185,120600000.0
2008-09-18 22:32:00,1.8185,1.81935,1.8185,1.81895,679800004.0
2008-09-18 22:33:00,1.8189,1.81925,1.8185,1.81905,112600000.0
2008-09-18 22:34:00,1.819,1.8193,1.8188,1.8193,29400000.0
2008-09-18 22:35:00,1.81945,1.82015,1.81885,1.8198,529000000.0
2008-09-18 22:36:00,1.8198,1.82,1.8196,1.81965,147000000.0
2008-09-18 22:37:00,1.8198,1.82005,1.8198,1.82,52200000.0
2008-09-18 22:38:00,1.82005,1.82015,1.81975,1.8201,95400000.0
2008-09-18 22:39:00,1.82005,1.82075,1.8199,1.8206,209800000.0
2008-09-18 22:40:00,1.8206,1.8206,1.82,1.8205,156600001.0
2008-09-18 22:41:00,1.8204,1.8206,1.8203,1.8204,132000000.0
2008-09-18 22:42:00,1.8204,1.8204,1.8193,1.82005,276399999.0
2008-09-18 22:43:00,1.81945,1.82005,1.81945,1.8199,21600000.0
2008-09-18 22:44:00,1.81985,1.81985,1.8186,1.819,263600002.0
2008-09-18 22:45:00,1.8186,1.8189,1.8182,1.8182,1691400005.0
2008-09-18 22:46:00,1.8185,1.8186,1.8184,1.8186,1680000000.0
2008-09-18 22:47:00,1.8186,1.8189,1.8186,1.8189,1100400000.0
2008-09-18 22:48:00,1.8189,1.8189,1.8187,1.8187,154800000.0
2008-09-18 22:49:00,1.81875,1.8189,1.8187,1.8189,65400000.0
2008-09-18 22:50:00,1.8189,1.8189,1.8186,1.8186,22800000.0
2008-09-18 22:51:00,1.8186,1.819,1.8186,1.8187,80400000.0
2008-09-18 22:52:00,1.8188,1.8188,1.8188,1.8188,9600000.0
2008-09-18 22:53:00,1.8187,1.8187,1.8187,1.8187,22800000.0
2008-09-18 22:54:00,1.8187,1.81895,1.8187,1.8187,29400000.0
2008-09-18 22:55:00,1.8187,1.8187,1.8184,1.8184,202400000.0
2008-09-18 22:56:00,1.8184,1.8187,1.8184,1.81845,448800001.0
2008-09-18 22:57:00,1.8185,1.81855,1.81845,1.8185,57000000.0
2008-09-18 22:58:00,1.8184,1.8184,1.81765,1.8178,219800000.0
2008-09-18 22:59:00,1.818,1.818,1.8178,1.818,41400000.0
2008-09-18 23:00:00,1.8176,1.81805,1.8176,1.8178,59400000.0
2008-09-18 23:01:00,1.8179,1.81795,1.8177,1.81795,40800000.0
2008-09-18 23:02:00,1.81795,1.81835,1.81785,1.818,30000000.0
2008-09-18 23:03:00,1.8182,1.8182,1.81805,1.81805,15600000.0
2008-09-18 23:04:00,1.818,1.8183,1.818,1.818,99000000.0
2008-09-18 23:05:00,1.818,1.818,1.818,1.818,180000000.0
2008-09-18 23:06:00,1.818,1.818,1.818,1.818,480000000.0
2008-09-18 23:07:00,1.818,1.818,1.818,1.818,301799999.0
2008-09-18 23:08:00,1.818,1.8181,1.818,1.8181,66000000.0
2008-09-18 23:09:00,1.818,1.818,1.818,1.818,123000000.0
2008-09-18 23:10:00,1.818,1.818,1.818,1.818,180000000.0
2008-09-18 23:11:00,1.818,1.818,1.8174,1.8174,318000000.0
2008-09-18 23:12:00,1.8174,1.8177,1.8174,1.8174,38400000.0
2008-09-18 23:13:00,1.8174,1.8176,1.8174,1.8175,30000000.0
2008-09-18 23:14:00,1.8174,1.8179,1.8173,1.8178,49200000.0
2008-09-18 23:15:00,1.8177,1.8178,1.8176,1.8178,8400000.0
2008-09-18 23:16:00,1.8177,1.81795,1.81745,1.81745,143000002.0
2008-09-18 23:17:00,1.8176,1.8179,1.8176,1.8179,9000000.0
2008-09-18 23:18:00,1.8179,1.8179,1.8179,1.8179,15000000.0
2008-09-18 23:19:00,1.81792,1.818,1.81779,1.81789,8200000.0
2008-09-18 23:20:00,1.8175,1.8178,1.8175,1.8176,499799974.0
2008-09-18 23:21:00,1.8176,1.8176,1.81695,1.8171,365999982.0
2008-09-18 23:22:00,1.8171,1.8171,1.8167,1.8167,52800000.0
2008-09-18 23:23:00,1.8167,1.8168,1.8167,1.8168,96000000.0
2008-09-18 23:24:00,1.8168,1.8168,1.8168,1.8168,96000000.0
2008-09-18 23:25:00,1.8167,1.8167,1.81575,1.81615,94200000.0
2008-09-18 23:26:00,1.8163,1.8163,1.81555,1.8157,170400000.0
2008-09-18 23:27:00,1.8157,1.8157,1.8157,1.8157,24000000.0
2008-09-18 23:28:00,1.8157,1.8157,1.815,1.815,770400000.0
2008-09-18 23:29:00,1.8151,1.8156,1.815,1.815,331200001.0
2008-09-18 23:30:00,1.81515,1.81515,1.8151,1.8151,117000000.0
2008-09-18 23:31:00,1.81515,1.81515,1.81515,1.81515,16200000.0
2008-09-18 23:32:00,1.81515,1.81515,1.8151,1.8151,382799999.0
2008-09-18 23:33:00,1.8151,1.8153,1.8151,1.8153,138200000.0
2008-09-18 23:34:00,1.81535,1.8162,1.8153,1.8158,40800000.0
2008-09-18 23:35:00,1.8159,1.81595,1.8155,1.8156,217200000.0
2008-09-18 23:36:00,1.8156,1.8156,1.8156,1.8156,12000000.0
2008-09-18 23:37:00,1.8156,1.8159,1.8154,1.8155,97800000.0
2008-09-18 23:38:00,1.8155,1.8155,1.8155,1.8155,12000000.0
2008-09-18 23:39:00,1.81488,1.8154,1.81483,1.81518,45200000.0
2008-09-18 23:40:00,1.8151,1.81513,1.8151,1.81513,21600000.0
2008-09-18 23:41:00,1.81495,1.81547,1.81495,1.81524,175200000.0
2008-09-18 23:42:00,1.8155,1.8155,1.8155,1.8155,24000000.0
2008-09-18 23:43:00,1.81503,1.81503,1.81477,1.81491,34200000.0
2008-09-18 23:44:00,1.8155,1.8155,1.81485,1.815,168000000.0
2008-09-18 23:45:00,1.81485,1.81495,1.8145,1.81467,54000000.0
2008-09-18 23:46:00,1.815,1.815,1.815,1.815,12000000.0
2008-09-18 23:47:00,1.81447,1.81471,1.81432,1.81466,303900007.0
2008-09-18 23:48:00,1.8146,1.81489,1.81408,1.81489,798000020.0
2008-09-18 23:49:00,1.81493,1.81513,1.81433,1.8147,1271900032.0
2008-09-18 23:50:00,1.815,1.815,1.815,1.815,24000000.0
2008-09-18 23:51:00,1.8149,1.8149,1.8149,1.8149,304800006.0
2008-09-18 23:52:00,1.815,1.815,1.81445,1.8146,304800006.0
2008-09-18 23:53:00,1.8146,1.81475,1.8146,1.8147,138000000.0
2008-09-18 23:54:00,1.8147,1.81475,1.8146,1.8146,152399997.0
2008-09-18 23:55:00,1.8146,1.8151,1.8145,1.8148,266799993.0
2008-09-18 23:56:00,1.8148,1.815,1.8148,1.8148,33000000.0
2008-09-18 23:57:00,1.8147,1.81525,1.8147,1.81525,13200000.0
2008-09-18 23:58:00,1.8154,1.8154,1.81535,1.81535,33600000.0
2008-09-18 23:59:00,1.8154,1.8154,1.81535,1.81535,16800000.0
2008-09-19 00:00:00,1.81545,1.81545,1.81525,1.81525,5800000.0
2008-09-19 00:01:00,1.8153,1.81545,1.81525,1.81545,13200000.0
2008-09-19 00:02:00,1.8156,1.81575,1.8156,1.81575,58800000.0
2008-09-19 00:03:00,1.81595,1.81595,1.81595,1.81595,9000000.0
2008-09-19 00:04:00,1.8161,1.8161,1.816,1.816,6000000.0
2008-09-19 00:05:00,1.8161,1.8161,1.8159,1.8159,6000000.0
2008-09-19 00:06:00,1.8159,1.81595,1.8153,1.8154,67600000.0
2008-09-19 00:07:00,1.81545,1.81559,1.81539,1.81553,112099999.0
2008-09-19 00:08:00,1.8154,1.8154,1.8154,1.8154,3000000.0
2008-09-19 00:09:00,1.8154,1.8154,1.8154,1.8154,8400000.0
2008-09-19 00:10:00,1.81545,1.8157,1.81545,1.81565,41200000.0
2008-09-19 00:11:00,1.81565,1.8157,1.8156,1.8156,26400000.0
2008-09-19 00:12:00,1.8155,1.8155,1.81545,1.81545,7600000.0
2008-09-19 00:13:00,1.81535,1.81555,1.81535,1.81555,13600000.0
2008-09-19 00:14:00,1.8156,1.8158,1.81555,1.8156,28000000.0
2008-09-19 00:15:00,1.8157,1.81595,1.8157,1.81595,14000000.0
2008-09-19 00:16:00,1.81605,1.81605,1.81605,1.81605,1000000.0
2008-09-19 00:17:00,1.816,1.81605,1.816,1.81605,4000000.0
2008-09-19 00:18:00,1.81608,1.81639,1.81571,1.81625,650600006.0
2008-09-19 00:19:00,1.81605,1.81605,1.81605,1.81605,4000000.0
2008-09-19 00:20:00,1.8161,1.8163,1.81605,1.81605,18000000.0
2008-09-19 00:21:00,1.816,1.816,1.816,1.816,3000000.0
2008-09-19 00:22:00,1.81595,1.81629,1.81589,1.81603,65900000.0
2008-09-19 00:23:00,1.8162,1.81629,1.8159,1.81612,55300000.0
2008-09-19 00:24:00,1.8162,1.81645,1.8162,1.81645,10000000.0
2008-09-19 00:25:00,1.81648,1.81657,1.81621,1.81635,282600007.0
2008-09-19 00:26:00,1.8161,1.8161,1.8161,1.8161,6000000.0
2008-09-19 00:27:00,1.81625,1.81641,1.816,1.816,130900000.0
2008-09-19 00:28:00,1.8162,1.8162,1.8162,1.8162,30000000.0
2008-09-19 00:29:00,1.8162,1.8162,1.8162,1.8162,12000000.0
2008-09-19 00:30:00,1.8162,1.8162,1.8162,1.8162,12000000.0
2008-09-19 00:31:00,1.8162,1.8162,1.8162,1.8162,6000000.0
2008-09-19 00:32:00,1.8162,1.8162,1.8155,1.81575,71000000.0
2008-09-19 00:33:00,1.8157,1.8157,1.81565,1.81565,9400000.0
2008-09-19 00:34:00,1.81555,1.81565,1.81555,1.81565,5000000.0
2008-09-19 00:35:00,1.8157,1.81595,1.8157,1.81575,10800000.0
2008-09-19 00:36:00,1.81575,1.81575,1.8157,1.8157,9000000.0
2008-09-19 00:37:00,1.8157,1.8157,1.8157,1.8157,54000000.0
2008-09-19 00:38:00,1.8157,1.8157,1.8157,1.8157,18000000.0
2008-09-19 00:39:00,1.8157,1.8157,1.8157,1.8157,6000000.0
2008-09-19 00:40:00,1.8157,1.8157,1.8142,1.8142,119000000.0
2008-09-19 00:41:00,1.81435,1.81435,1.81285,1.8134,193000000.0
2008-09-19 00:42:00,1.8134,1.81345,1.8134,1.81345,20000000.0
2008-09-19 00:43:00,1.8134,1.81345,1.8134,1.81345,18200000.0
2008-09-19 00:44:00,1.81345,1.81365,1.81345,1.81345,95200000.0
2008-09-19 00:45:00,1.81345,1.8137,1.81345,1.81355,106200000.0
2008-09-19 00:46:00,1.81375,1.81505,1.8137,1.81495,365200000.0
2008-09-19 00:47:00,1.81495,1.815,1.81495,1.815,64800000.0
2008-09-19 00:48:00,1.81495,1.815,1.81495,1.81495,67200000.0
2008-09-19 00:49:00,1.81495,1.8155,1.81495,1.8155,56000000.0
2008-09-19 00:50:00,1.8156,1.81575,1.8148,1.81515,72400000.0
2008-09-19 00:51:00,1.8153,1.81545,1.8153,1.81545,69200000.0
2008-09-19 00:52:00,1.81545,1.8155,1.81545,1.81545,44600000.0
2008-09-19 00:53:00,1.81545,1.81545,1.81545,1.81545,40400000.0
2008-09-19 00:54:00,1.8148,1.81495,1.8148,1.81495,20400000.0
2008-09-19 00:55:00,1.81495,1.81495,1.81495,1.81495,23000000.0
2008-09-19 00:56:00,1.81495,1.81495,1.81495,1.81495,18000000.0
2008-09-19 00:57:00,1.81495,1.81495,1.81325,1.8136,328600001.0
2008-09-19 00:58:00,1.8137,1.8148,1.81335,1.81395,261000000.0
2008-09-19 00:59:00,1.8142,1.8152,1.8142,1.81445,85200000.0
2008-09-19 01:00:00,1.81445,1.81495,1.81445,1.81495,19800000.0
2008-09-19 01:01:00,1.81484,1.81491,1.81452,1.81468,71000000.0
2008-09-19 01:02:00,1.8149,1.81495,1.8147,1.81495,24800000.0
2008-09-19 01:03:00,1.8149,1.8149,1.8149,1.8149,6000000.0
2008-09-19 01:04:00,1.8149,1.8153,1.8149,1.8153,15000000.0
2008-09-19 01:05:00,1.81535,1.81545,1.8146,1.81545,91400000.0
2008-09-19 01:06:00,1.81545,1.81545,1.81525,1.81525,15400000.0
2008-09-19 01:07:00,1.81525,1.81525,1.81525,1.81525,2000000.0
2008-09-19 01:08:00,1.81545,1.81575,1.81545,1.81575,27000000.0
2008-09-19 01:09:00,1.81575,1.81575,1.81575,1.81575,14000000.0
2008-09-19 01:10:00,1.81575,1.81575,1.81575,1.81575,10000000.0
2008-09-19 01:11:00,1.81575,1.81595,1.81575,1.81595,5000000.0
2008-09-19 01:12:00,1.81595,1.81645,1.8159,1.81645,24800000.0
2008-09-19 01:13:00,1.81645,1.81645,1.81645,1.81645,20000000.0
2008-09-19 01:14:00,1.8165,1.8167,1.8165,1.81665,86600000.0
2008-09-19 01:15:00,1.81665,1.81665,1.81665,1.81665,29000000.0
2008-09-19 01:16:00,1.81665,1.81665,1.8163,1.8163,345200000.0
2008-09-19 01:17:00,1.8163,1.81665,1.8163,1.81665,55600002.0
2008-09-19 01:18:00,1.81665,1.81665,1.81665,1.81665,5000000.0
2008-09-19 01:19:00,1.81665,1.81665,1.8164,1.8164,11400000.0
2008-09-19 01:20:00,1.8164,1.81645,1.8164,1.81645,11800000.0
2008-09-19 01:21:00,1.81645,1.81645,1.81645,1.81645,8000000.0
2008-09-19 01:22:00,1.8164,1.8164,1.8164,1.8164,1000000.0
2008-09-19 01:23:00,1.8164,1.8168,1.8164,1.8165,50599999.0
2008-09-19 01:24:00,1.8166,1.81735,1.8164,1.81735,114399998.0
2008-09-19 01:25:00,1.81745,1.81745,1.81745,1.81745,4000000.0
2008-09-19 01:26:00,1.8173,1.81745,1.8173,1.81745,10400000.0
2008-09-19 01:27:00,1.8175,1.81755,1.81745,1.81745,34200000.0
2008-09-19 01:28:00,1.81745,1.81745,1.81745,1.81745,1000000.0
2008-09-19 01:29:00,1.81745,1.8175,1.81745,1.81745,25400000.0
2008-09-19 01:30:00,1.81745,1.81745,1.81715,1.81715,87000000.0
2008-09-19 01:31:00,1.81715,1.81715,1.8168,1.8169,279200000.0
2008-09-19 01:32:00,1.8169,1.8169,1.81585,1.81585,350600000.0
2008-09-19 01:33:00,1.81595,1.8162,1.81585,1.81585,34000000.0
2008-09-19 01:34:00,1.81595,1.8162,1.8155,1.8157,24600000.0
2008-09-19 01:35:00,1.8157,1.8157,1.8157,1.8157,12000000.0
2008-09-19 01:36:00,1.8157,1.8157,1.8157,1.8157,14000000.0
2008-09-19 01:37:00,1.8157,1.8157,1.8157,1.8157,29000000.0
2008-09-19 01:38:00,1.8157,1.8157,1.81495,1.8151,83200000.0
2008-09-19 01:39:00,1.8151,1.8151,1.81395,1.81395,59200000.0
2008-09-19 01:40:00,1.81405,1.81405,1.81295,1.81295,253199992.0
2008-09-19 01:41:00,1.81295,1.8136,1.81295,1.81325,170400002.0
2008-09-19 01:42:00,1.81325,1.8137,1.813,1.8134,211400000.0
2008-09-19 01:43:00,1.81345,1.81345,1.8132,1.8132,57000000.0
2008-09-19 01:44:00,1.81325,1.81325,1.81255,1.81275,148600000.0
2008-09-19 01:45:00,1.81275,1.81275,1.8126,1.8126,268400000.0
2008-09-19 01:46:00,1.8127,1.8127,1.8126,1.8126,50000000.0
2008-09-19 01:47:00,1.8126,1.8126,1.8126,1.8126,193800000.0
2008-09-19 01:48:00,1.8126,1.8126,1.81235,1.81235,187600000.0
2008-09-19 01:49:00,1.81235,1.81245,1.81235,1.81245,52000000.0
2008-09-19 01:50:00,1.81245,1.81245,1.81245,1.81245,18000000.0
2008-09-19 01:51:00,1.81245,1.81245,1.8124,1.8124,45000000.0
2008-09-19 01:52:00,1.8124,1.81255,1.81235,1.81245,91800000.0
2008-09-19 01:53:00,1.8125,1.81265,1.81245,1.81255,144200000.0
2008-09-19 01:54:00,1.81255,1.81255,1.81255,1.81255,28200000.0
2008-09-19 01:55:00,1.81255,1.81255,1.81255,1.81255,19000000.0
2008-09-19 01:56:00,1.81255,1.81255,1.81245,1.81245,11600000.0
2008-09-19 01:57:00,1.81245,1.8125,1.8124,1.8124,35400000.0
2008-09-19 01:58:00,1.81245,1.8135,1.8123,1.81345,132600000.0
2008-09-19 01:59:00,1.8137,1.81425,1.8137,1.81395,53200000.0
2008-09-19 02:00:00,1.814,1.81465,1.81335,1.81335,429800000.0
2008-09-19 02:01:00,1.8137,1.8137,1.81245,1.81265,182400000.0
2008-09-19 02:02:00,1.8127,1.8134,1.8126,1.813,35860000.0
2008-09-19 02:03:00,1.8133,1.81365,1.81205,1.81205,33780000.0
2008-09-19 02:04:00,1.8123,1.81265,1.8114,1.8114,173600000.0
2008-09-19 02:05:00,1.8114,1.813,1.8114,1.813,305999999.0
2008-09-19 02:06:00,1.813,1.8131,1.8118,1.8118,368400000.0
2008-09-19 02:07:00,1.81195,1.8121,1.8118,1.81185,179800003.0
2008-09-19 02:08:00,1.81195,1.812,1.8114,1.81185,129400001.0
2008-09-19 02:09:00,1.8117,1.81195,1.8116,1.8116,160000000.0
2008-09-19 02:10:00,1.8116,1.8118,1.8114,1.8115,373200001.0
2008-09-19 02:11:00,1.8115,1.8115,1.8103,1.8104,627000000.0
2008-09-19 02:12:00,1.8104,1.8105,1.8097,1.80995,762400000.0
2008-09-19 02:13:00,1.80985,1.81005,1.8095,1.8095,161000001.0
2008-09-19 02:14:00,1.8096,1.80985,1.80855,1.80895,737699999.0
2008-09-19 02:15:00,1.809,1.809,1.80795,1.8082,715400004.0
2008-09-19 02:16:00,1.8082,1.8092,1.8082,1.80885,373599998.0
2008-09-19 02:17:00,1.80885,1.8092,1.8088,1.8092,191200000.0
2008-09-19 02:18:00,1.8092,1.8092,1.8089,1.8091,171800000.0
2008-09-19 02:19:00,1.8091,1.8091,1.8085,1.8085,377200000.0
2008-09-19 02:20:00,1.8086,1.8086,1.8082,1.8083,280200000.0
2008-09-19 02:21:00,1.8083,1.8084,1.8077,1.8079,203600000.0
2008-09-19 02:22:00,1.80805,1.8081,1.8075,1.8075,585840019.0
2008-09-19 02:23:00,1.8076,1.8076,1.8068,1.8075,560400023.0
2008-09-19 02:24:00,1.80755,1.80775,1.80715,1.8076,79200000.0
2008-09-19 02:25:00,1.8076,1.80855,1.8076,1.80815,120000000.0
2008-09-19 02:26:00,1.80815,1.8083,1.808,1.8081,589000001.0
2008-09-19 02:27:00,1.808,1.808,1.80745,1.8076,419599998.0
2008-09-19 02:28:00,1.8076,1.8076,1.8061,1.8061,709799997.0
2008-09-19 02:29:00,1.80615,1.80695,1.80615,1.80675,145800000.0
2008-09-19 02:30:00,1.80675,1.80675,1.80595,1.80605,597200003.0
2008-09-19 02:31:00,1.806,1.80625,1.80585,1.80595,1621800003.0
2008-09-19 02:32:00,1.80585,1.8059,1.8053,1.8055,743200000.0
2008-09-19 02:33:00,1.8055,1.8055,1.8055,1.8055,72000000.0
2008-09-19 02:34:00,1.8055,1.8059,1.80495,1.8053,1672400014.0
2008-09-19 02:35:00,1.8053,1.80595,1.8051,1.80555,851400005.0
2008-09-19 02:36:00,1.8056,1.8059,1.8055,1.8059,27200000.0
2008-09-19 02:37:00,1.8059,1.80705,1.8059,1.8066,458200000.0
2008-09-19 02:38:00,1.8066,1.80795,1.8066,1.8078,347000000.0
2008-09-19 02:39:00,1.8078,1.8078,1.8071,1.8071,608700000.0
2008-09-19 02:40:00,1.8072,1.80735,1.8059,1.80615,524600002.0
2008-09-19 02:41:00,1.80615,1.80635,1.8058,1.8059,272999988.0
2008-09-19 02:42:00,1.806,1.807,1.806,1.8066,55200000.0
2008-09-19 02:43:00,1.8067,1.8067,1.8057,1.80585,406800000.0
2008-09-19 02:44:00,1.80585,1.8059,1.8057,1.8058,117800000.0
2008-09-19 02:45:00,1.80585,1.80725,1.8057,1.80725,163200000.0
2008-09-19 02:46:00,1.80725,1.8076,1.80685,1.8076,99600000.0
2008-09-19 02:47:00,1.8077,1.8077,1.80735,1.8076,18600000.0
2008-09-19 02:48:00,1.8078,1.80795,1.80735,1.8077,119400000.0
2008-09-19 02:49:00,1.8077,1.80785,1.8075,1.80785,615600001.0
2008-09-19 02:50:00,1.80795,1.808,1.80775,1.80775,138000000.0
2008-09-19 02:51:00,1.80775,1.80835,1.80775,1.80835,148200000.0
2008-09-19 02:52:00,1.80835,1.80835,1.80775,1.8081,301800000.0
2008-09-19 02:53:00,1.8081,1.8081,1.8079,1.80795,294600000.0
2008-09-19 02:54:00,1.8079,1.8079,1.8067,1.807,726000012.0
2008-09-19 02:55:00,1.80645,1.80695,1.80475,1.80645,162600000.0
2008-09-19 02:56:00,1.80655,1.8066,1.80655,1.8066,104400000.0
2008-09-19 02:57:00,1.8066,1.80695,1.80655,1.80685,170400000.0
2008-09-19 02:58:00,1.80685,1.80695,1.8066,1.8066,215600000.0
2008-09-19 02:59:00,1.8066,1.8066,1.8052,1.8054,735199985.0
2008-09-19 03:00:00,1.8054,1.80555,1.8054,1.80555,796199984.0
2008-09-19 03:01:00,1.80555,1.80575,1.80555,1.8057,56400000.0
2008-09-19 03:02:00,1.80575,1.80625,1.80555,1.80625,49000000.0
2008-09-19 03:03:00,1.8058,1.8063,1.80555,1.8057,242400000.0
2008-09-19 03:04:00,1.8057,1.80595,1.8057,1.80575,133800000.0
2008-09-19 03:05:00,1.80575,1.80575,1.8056,1.8057,1367400000.0
2008-09-19 03:06:00,1.8057,1.8057,1.8057,1.8057,918000000.0
2008-09-19 03:07:00,1.8057,1.8057,1.8045,1.8046,1042600000.0
2008-09-19 03:08:00,1.8046,1.80495,1.804,1.80415,198800000.0
2008-09-19 03:09:00,1.8042,1.80565,1.80415,1.8051,168000000.0
2008-09-19 03:10:00,1.8051,1.8053,1.8051,1.8053,334800006.0
2008-09-19 03:11:00,1.8054,1.80545,1.805,1.805,261000000.0
2008-09-19 03:12:00,1.805,1.805,1.8045,1.8047,445800001.0
2008-09-19 03:13:00,1.80455,1.8047,1.8045,1.8047,239400000.0
2008-09-19 03:14:00,1.8047,1.8047,1.80405,1.8045,367800000.0
2008-09-19 03:15:00,1.8045,1.8045,1.80405,1.80435,207600000.0
2008-09-19 03:16:00,1.80435,1.80435,1.80435,1.80435,30000000.0
2008-09-19 03:17:00,1.80435,1.8048,1.80435,1.8048,23400000.0
2008-09-19 03:18:00,1.8048,1.80485,1.8048,1.8048,42600000.0
2008-09-19 03:19:00,1.8048,1.805,1.8048,1.805,49200000.0
2008-09-19 03:20:00,1.8052,1.80555,1.80485,1.80555,39000000.0
2008-09-19 03:21:00,1.8055,1.80595,1.8055,1.80575,66200000.0
2008-09-19 03:22:00,1.80575,1.80575,1.8055,1.80575,81600000.0
2008-09-19 03:23:00,1.80575,1.8058,1.80575,1.80575,20400000.0
2008-09-19 03:24:00,1.80575,1.80595,1.80575,1.80595,25800000.0
2008-09-19 03:25:00,1.80595,1.8062,1.80585,1.80595,30600000.0
2008-09-19 03:26:00,1.80595,1.80595,1.80595,1.80595,7800000.0
2008-09-19 03:27:00,1.80595,1.80595,1.80595,1.80595,5400000.0
2008-09-19 03:28:00,1.80605,1.80605,1.806,1.806,4200000.0
2008-09-19 03:29:00,1.8061,1.80645,1.80605,1.80635,77400000.0
2008-09-19 03:30:00,1.8064,1.80715,1.8064,1.8069,183000000.0
2008-09-19 03:31:00,1.8071,1.8074,1.807,1.8074,79200000.0
2008-09-19 03:32:00,1.8074,1.8074,1.80695,1.8071,55800000.0
2008-09-19 03:33:00,1.8071,1.8072,1.807,1.807,117400000.0
2008-09-19 03:34:00,1.80715,1.8073,1.80705,1.80715,40400000.0
2008-09-19 03:35:00,1.8071,1.80715,1.807,1.807,220800000.0
2008-09-19 03:36:00,1.807,1.8073,1.807,1.80725,124600000.0
2008-09-19 03:37:00,1.80735,1.80765,1.80725,1.8076,25000000.0
2008-09-19 03:38:00,1.80755,1.8078,1.8075,1.80755,86200000.0
2008-09-19 03:39:00,1.8075,1.80765,1.8075,1.80755,69800000.0
2008-09-19 03:40:00,1.80755,1.80755,1.8075,1.8075,43000000.0
2008-09-19 03:41:00,1.8075,1.80775,1.8075,1.8076,68600000.0
2008-09-19 03:42:00,1.8077,1.8078,1.8076,1.80775,11000000.0
2008-09-19 03:43:00,1.8076,1.80765,1.8075,1.8075,37200000.0
2008-09-19 03:44:00,1.80714,1.80741,1.80704,1.80741,40200000.0
2008-09-19 03:45:00,1.80764,1.80764,1.80693,1.80705,24000000.0
2008-09-19 03:46:00,1.8076,1.8078,1.8076,1.8078,6800000.0
2008-09-19 03:47:00,1.8078,1.80855,1.8077,1.80845,153400000.0
2008-09-19 03:48:00,1.80845,1.80845,1.8077,1.808,156440000.0
2008-09-19 03:49:00,1.808,1.808,1.80755,1.80765,71200000.0
2008-09-19 03:50:00,1.8076,1.8076,1.8073,1.8073,335399998.0
2008-09-19 03:51:00,1.8073,1.8073,1.8069,1.8072,98400000.0
2008-09-19 03:52:00,1.807,1.80745,1.80665,1.8073,148000000.0
2008-09-19 03:53:00,1.80735,1.80765,1.80715,1.8074,118600000.0
2008-09-19 03:54:00,1.80735,1.80745,1.80705,1.80725,36000000.0
2008-09-19 03:55:00,1.80715,1.8074,1.80715,1.80735,60600000.0
2008-09-19 03:56:00,1.80735,1.80735,1.80725,1.80725,25000000.0
2008-09-19 03:57:00,1.80725,1.80725,1.8071,1.8071,50000000.0
2008-09-19 03:58:00,1.8071,1.8071,1.80545,1.80595,763740017.0
2008-09-19 03:59:00,1.80585,1.8062,1.8056,1.80585,147800000.0
2008-09-19 04:00:00,1.8058,1.806,1.8056,1.8056,116200001.0
2008-09-19 04:01:00,1.80545,1.80565,1.80535,1.8055,87000000.0
2008-09-19 04:02:00,1.80545,1.8057,1.80515,1.80525,546600000.0
2008-09-19 04:03:00,1.80525,1.8054,1.8052,1.8052,497800000.0
2008-09-19 04:04:00,1.8052,1.8052,1.8041,1.80435,86060000.0
2008-09-19 04:05:00,1.8043,1.8047,1.8039,1.8042,43000000.0
2008-09-19 04:06:00,1.8043,1.8044,1.8043,1.8043,12200000.0
2008-09-19 04:07:00,1.80435,1.80435,1.80435,1.80435,1000000.0
2008-09-19 04:08:00,1.80445,1.8052,1.80405,1.8052,29200000.0
2008-09-19 04:09:00,1.8052,1.8054,1.80485,1.80515,47400000.0
2008-09-19 04:10:00,1.8051,1.80525,1.8051,1.8052,11000000.0
2008-09-19 04:11:00,1.80525,1.80555,1.80515,1.8055,65400000.0
2008-09-19 04:12:00,1.8054,1.80545,1.80525,1.80525,95000000.0
2008-09-19 04:13:00,1.80525,1.80645,1.80525,1.8063,121640000.0
2008-09-19 04:14:00,1.8061,1.8063,1.8058,1.80615,158800000.0
2008-09-19 04:15:00,1.80625,1.8065,1.80595,1.8064,45400000.0
2008-09-19 04:16:00,1.8064,1.8064,1.80625,1.8064,138800000.0
2008-09-19 04:17:00,1.8064,1.80645,1.8059,1.806,197600000.0
2008-09-19 04:18:00,1.806,1.80605,1.806,1.806,193200000.0
2008-09-19 04:19:00,1.806,1.8062,1.806,1.8062,325800004.0
2008-09-19 04:20:00,1.80615,1.8062,1.806,1.806,114000000.0
2008-09-19 04:21:00,1.806,1.80615,1.806,1.80615,112800002.0
2008-09-19 04:22:00,1.80615,1.8066,1.8061,1.8061,73600000.0
2008-09-19 04:23:00,1.8064,1.80655,1.8062,1.8062,41600000.0
2008-09-19 04:24:00,1.8062,1.8062,1.8062,1.8062,17000000.0
2008-09-19 04:25:00,1.8062,1.8062,1.8061,1.8061,57400000.0
2008-09-19 04:26:00,1.8061,1.8062,1.80505,1.80505,223719999.0
2008-09-19 04:27:00,1.80525,1.8053,1.80445,1.80475,146000000.0
2008-09-19 04:28:00,1.8048,1.8048,1.8032,1.80325,249000000.0
2008-09-19 04:29:00,1.80325,1.80325,1.8028,1.8028,791799976.0
2008-09-19 04:30:00,1.8028,1.80295,1.8028,1.80295,634199992.0
2008-09-19 04:31:00,1.80295,1.80415,1.80295,1.8041,136800000.0
2008-09-19 04:32:00,1.8041,1.8041,1.8035,1.80375,292799996.0
2008-09-19 04:33:00,1.80375,1.80375,1.80245,1.8026,303659991.0
2008-09-19 04:34:00,1.8026,1.803,1.8026,1.803,109000000.0
2008-09-19 04:35:00,1.803,1.8036,1.803,1.80305,226800000.0
2008-09-19 04:36:00,1.80305,1.80305,1.8027,1.8027,230600000.0
2008-09-19 04:37:00,1.8027,1.8031,1.8027,1.80305,262199996.0
2008-09-19 04:38:00,1.80315,1.80355,1.80315,1.80325,72800000.0
2008-09-19 04:39:00,1.8034,1.8035,1.80305,1.80345,131200000.0
2008-09-19 04:40:00,1.80345,1.80345,1.80335,1.8034,14200000.0
2008-09-19 04:41:00,1.80355,1.80415,1.80355,1.8041,110000000.0
2008-09-19 04:42:00,1.8041,1.80425,1.8041,1.8041,46400000.0
2008-09-19 04:43:00,1.8042,1.80475,1.8042,1.80475,26800000.0
2008-09-19 04:44:00,1.8046,1.8046,1.8042,1.8043,275000000.0
2008-09-19 04:45:00,1.80435,1.8045,1.8043,1.8043,293400000.0
2008-09-19 04:46:00,1.8043,1.8043,1.80335,1.80345,336000000.0
2008-09-19 04:47:00,1.8031,1.8036,1.8031,1.80315,37000000.0
2008-09-19 04:48:00,1.8032,1.8032,1.8032,1.8032,18000000.0
2008-09-19 04:49:00,1.8032,1.8032,1.8032,1.8032,18000000.0
2008-09-19 04:50:00,1.8032,1.80355,1.8032,1.8035,54000000.0
2008-09-19 04:51:00,1.8036,1.8038,1.8035,1.8037,239400002.0
2008-09-19 04:52:00,1.8038,1.80515,1.8038,1.80515,165600000.0
2008-09-19 04:53:00,1.80515,1.80515,1.80505,1.80515,131200000.0
2008-09-19 04:54:00,1.80515,1.80515,1.8046,1.8047,64800000.0
2008-09-19 04:55:00,1.8047,1.8057,1.8047,1.8053,171000000.0
2008-09-19 04:56:00,1.8053,1.8053,1.80455,1.8047,143200000.0
2008-09-19 04:57:00,1.80485,1.8051,1.80485,1.805,58200000.0
2008-09-19 04:58:00,1.805,1.80505,1.8048,1.8048,114000000.0
2008-09-19 04:59:00,1.80485,1.80485,1.80485,1.80485,7200000.0
2008-09-19 05:00:00,1.8048,1.8051,1.8048,1.8049,60600000.0
2008-09-19 05:01:00,1.80495,1.8055,1.80495,1.8054,48600000.0
2008-09-19 05:02:00,1.8054,1.8054,1.8054,1.8054,3000000.0
2008-09-19 05:03:00,1.8054,1.8054,1.8054,1.8054,12000000.0
2008-09-19 05:04:00,1.8054,1.8054,1.8054,1.8054,9000000.0
2008-09-19 05:05:00,1.8054,1.80575,1.8054,1.8054,42600000.0
2008-09-19 05:06:00,1.8054,1.8054,1.80455,1.8049,359900005.0
2008-09-19 05:07:00,1.8049,1.8049,1.8047,1.8047,212600008.0
2008-09-19 05:08:00,1.8047,1.80475,1.8046,1.8046,28000000.0
2008-09-19 05:09:00,1.8046,1.8046,1.8046,1.8046,35000000.0
2008-09-19 05:10:00,1.8046,1.8051,1.80415,1.8043,146400000.0
2008-09-19 05:11:00,1.8044,1.80445,1.8044,1.80445,10800000.0
2008-09-19 05:12:00,1.80445,1.80445,1.8043,1.8043,109200000.0
2008-09-19 05:13:00,1.8043,1.80445,1.8042,1.8043,505600000.0
2008-09-19 05:14:00,1.8043,1.8043,1.80345,1.8037,138600000.0
2008-09-19 05:15:00,1.80415,1.8043,1.80345,1.80345,237600000.0
2008-09-19 05:16:00,1.80405,1.8042,1.80345,1.8036,412800000.0
2008-09-19 05:17:00,1.80365,1.80365,1.8036,1.8036,157200000.0
2008-09-19 05:18:00,1.8036,1.8038,1.8036,1.8038,211000000.0
2008-09-19 05:19:00,1.8038,1.80385,1.80365,1.80365,27000000.0
2008-09-19 05:20:00,1.80375,1.80375,1.8037,1.80375,20000000.0
2008-09-19 05:21:00,1.80375,1.8038,1.80375,1.80375,11000000.0
2008-09-19 05:22:00,1.80375,1.80375,1.8036,1.8036,94000000.0
2008-09-19 05:23:00,1.8036,1.8036,1.8026,1.8026,208980000.0
2008-09-19 05:24:00,1.8026,1.803,1.80245,1.8028,138380000.0
2008-09-19 05:25:00,1.8028,1.8028,1.8026,1.8026,126459999.0
2008-09-19 05:26:00,1.80265,1.80285,1.80265,1.80275,44200000.0
2008-09-19 05:27:00,1.80275,1.8032,1.80275,1.8032,50200000.0
2008-09-19 05:28:00,1.8032,1.80355,1.8032,1.80325,106200000.0
2008-09-19 05:29:00,1.80325,1.80325,1.80295,1.8032,213400000.0
2008-09-19 05:30:00,1.8032,1.80335,1.8032,1.80325,128200000.0
2008-09-19 05:31:00,1.80325,1.8037,1.80325,1.8036,30800000.0
2008-09-19 05:32:00,1.8036,1.8036,1.8035,1.80355,143400000.0
2008-09-19 05:33:00,1.8036,1.8036,1.8035,1.80355,188400000.0
2008-09-19 05:34:00,1.8035,1.8036,1.8033,1.80335,67800000.0
2008-09-19 05:35:00,1.80335,1.804,1.8033,1.8039,82460000.0
2008-09-19 05:36:00,1.8039,1.8039,1.8037,1.80375,57200000.0
2008-09-19 05:37:00,1.8037,1.8037,1.80355,1.8036,45400000.0
2008-09-19 05:38:00,1.8036,1.80385,1.8036,1.80375,101000000.0
2008-09-19 05:39:00,1.80375,1.804,1.80375,1.80395,88000000.0
2008-09-19 05:40:00,1.80395,1.804,1.8039,1.804,40800000.0
2008-09-19 05:41:00,1.804,1.8041,1.804,1.8041,21400000.0
2008-09-19 05:42:00,1.8041,1.8041,1.80405,1.80405,24000000.0
2008-09-19 05:43:00,1.8041,1.8041,1.80405,1.80405,12000000.0
2008-09-19 05:44:00,1.80415,1.80425,1.8038,1.80415,24600000.0
2008-09-19 05:45:00,1.8044,1.80455,1.804,1.8041,37060000.0
2008-09-19 05:46:00,1.80425,1.8045,1.80425,1.80435,17400000.0
2008-09-19 05:47:00,1.80435,1.8044,1.80435,1.8044,21600000.0
2008-09-19 05:48:00,1.80435,1.8044,1.8042,1.8042,59800000.0
2008-09-19 05:49:00,1.8041,1.8042,1.8041,1.8041,82200000.0
2008-09-19 05:50:00,1.8041,1.8046,1.8041,1.8046,210000000.0
2008-09-19 05:51:00,1.80455,1.80475,1.80405,1.8045,188800000.0
2008-09-19 05:52:00,1.80475,1.80475,1.80435,1.80435,93200000.0
2008-09-19 05:53:00,1.80445,1.8045,1.80445,1.8045,17000000.0
2008-09-19 05:54:00,1.8045,1.80505,1.8042,1.80505,154400002.0
2008-09-19 05:55:00,1.80515,1.8052,1.8047,1.8049,632199997.0
2008-09-19 05:56:00,1.8049,1.80495,1.8048,1.8048,91800002.0
2008-09-19 05:57:00,1.8048,1.80525,1.8048,1.805,112800002.0
2008-09-19 05:58:00,1.80505,1.80505,1.80485,1.80505,46400000.0
2008-09-19 05:59:00,1.80505,1.8051,1.80495,1.80505,46800000.0
2008-09-19 06:00:00,1.80515,1.8054,1.80515,1.80515,103800000.0
2008-09-19 06:01:00,1.80515,1.80545,1.8051,1.8054,86200000.0
2008-09-19 06:02:00,1.80545,1.80575,1.80545,1.80565,120000000.0
2008-09-19 06:03:00,1.80555,1.80575,1.80535,1.80565,59400000.0
2008-09-19 06:04:00,1.8056,1.80575,1.8053,1.8054,110600000.0
2008-09-19 06:05:00,1.8054,1.8054,1.805,1.80515,576300005.0
2008-09-19 06:06:00,1.8049,1.80505,1.8049,1.8049,93600000.0
2008-09-19 06:07:00,1.8049,1.8049,1.8047,1.80475,152000000.0
2008-09-19 06:08:00,1.8045,1.80495,1.8044,1.8049,64060000.0
2008-09-19 06:09:00,1.8049,1.805,1.80485,1.805,29600000.0
2008-09-19 06:10:00,1.805,1.805,1.805,1.805,11000000.0
2008-09-19 06:11:00,1.805,1.805,1.805,1.805,17000000.0
2008-09-19 06:12:00,1.805,1.805,1.805,1.805,25000000.0
2008-09-19 06:13:00,1.80495,1.80495,1.8043,1.8045,38580000.0
2008-09-19 06:14:00,1.8045,1.8046,1.8035,1.8035,133920000.0
2008-09-19 06:15:00,1.80365,1.80365,1.8035,1.80355,77800000.0
2008-09-19 06:16:00,1.80355,1.80355,1.8033,1.80335,132400000.0
2008-09-19 06:17:00,1.80335,1.80335,1.8029,1.80295,373400000.0
2008-09-19 06:18:00,1.8029,1.80295,1.8021,1.8022,1870799998.0
2008-09-19 06:19:00,1.8022,1.8022,1.80135,1.80135,1376999975.0
2008-09-19 06:20:00,1.80145,1.8022,1.80145,1.8022,156400000.0
2008-09-19 06:21:00,1.8022,1.80245,1.80215,1.80245,86600000.0
2008-09-19 06:22:00,1.80245,1.8031,1.8019,1.8031,296000000.0
2008-09-19 06:23:00,1.8031,1.80335,1.8031,1.8033,189400000.0
2008-09-19 06:24:00,1.8033,1.8035,1.8031,1.80315,189000000.0
2008-09-19 06:25:00,1.80315,1.80315,1.803,1.8031,49000000.0
2008-09-19 06:26:00,1.8031,1.8031,1.803,1.803,51600000.0
2008-09-19 06:27:00,1.803,1.8032,1.803,1.803,190600000.0
2008-09-19 06:28:00,1.8031,1.80325,1.8029,1.80325,1093199976.0
2008-09-19 06:29:00,1.80325,1.80335,1.8032,1.80335,1193399983.0
2008-09-19 06:30:00,1.80335,1.80335,1.80275,1.80275,568399986.0
2008-09-19 06:31:00,1.8028,1.80325,1.8025,1.8026,138260000.0
2008-09-19 06:32:00,1.8025,1.80275,1.8024,1.8024,651399999.0
2008-09-19 06:33:00,1.8024,1.8024,1.8019,1.802,123599998.0
2008-09-19 06:34:00,1.802,1.8024,1.802,1.8021,227999999.0
2008-09-19 06:35:00,1.80215,1.8023,1.80215,1.8023,33000000.0
2008-09-19 06:36:00,1.80225,1.80235,1.8021,1.80225,57400000.0
2008-09-19 06:37:00,1.80225,1.80235,1.80205,1.80225,57800000.0
2008-09-19 06:38:00,1.80225,1.80225,1.8017,1.8017,260380004.0
2008-09-19 06:39:00,1.8017,1.80205,1.8017,1.8018,19400000.0
2008-09-19 06:40:00,1.8017,1.8017,1.8011,1.8012,190600000.0
2008-09-19 06:41:00,1.80125,1.8013,1.8011,1.8011,114400000.0
2008-09-19 06:42:00,1.80105,1.8013,1.80105,1.8013,105000000.0
2008-09-19 06:43:00,1.8013,1.80135,1.801,1.8011,314600001.0
2008-09-19 06:44:00,1.8011,1.8011,1.8011,1.8011,510000000.0
2008-09-19 06:45:00,1.8011,1.80145,1.8006,1.80105,528040001.0
2008-09-19 06:46:00,1.80125,1.8017,1.801,1.80165,121400000.0
2008-09-19 06:47:00,1.8017,1.8018,1.8013,1.8017,99200000.0
2008-09-19 06:48:00,1.8017,1.8018,1.80135,1.8014,148200000.0
2008-09-19 06:49:00,1.8014,1.8026,1.8014,1.80255,198200000.0
2008-09-19 06:50:00,1.80255,1.80255,1.8025,1.8025,55000000.0
2008-09-19 06:51:00,1.8025,1.80265,1.8022,1.80255,216800001.0
2008-09-19 06:52:00,1.8026,1.80265,1.80255,1.8026,112200000.0
2008-09-19 06:53:00,1.8026,1.8026,1.8026,1.8026,5400000.0
2008-09-19 06:54:00,1.8026,1.80265,1.8026,1.80265,24600000.0
2008-09-19 06:55:00,1.8026,1.8026,1.8026,1.8026,19200000.0
2008-09-19 06:56:00,1.8026,1.80265,1.80245,1.80245,39200000.0
2008-09-19 06:57:00,1.8024,1.8025,1.8024,1.8024,165800002.0
2008-09-19 06:58:00,1.8024,1.8024,1.80185,1.80215,117000001.0
2008-09-19 06:59:00,1.8022,1.8027,1.802,1.80245,68800000.0
2008-09-19 07:00:00,1.80235,1.8026,1.8021,1.8026,246000001.0
2008-09-19 07:01:00,1.8026,1.80275,1.8021,1.8026,386600000.0
2008-09-19 07:02:00,1.8025,1.8026,1.8022,1.8025,200800000.0
2008-09-19 07:03:00,1.8024,1.8024,1.8021,1.8023,210120000.0
2008-09-19 07:04:00,1.8024,1.8024,1.8018,1.8018,103400000.0
2008-09-19 07:05:00,1.8018,1.8019,1.80095,1.8011,718899999.0
2008-09-19 07:06:00,1.8011,1.80125,1.8011,1.80125,161400002.0
2008-09-19 07:07:00,1.80125,1.8014,1.8004,1.8005,1762000001.0
2008-09-19 07:08:00,1.80055,1.80055,1.8004,1.8004,471599997.0
2008-09-19 07:09:00,1.8004,1.8005,1.8002,1.80025,161000000.0
2008-09-19 07:10:00,1.8003,1.8004,1.80025,1.80035,116400000.0
2008-09-19 07:11:00,1.80025,1.80065,1.8,1.80015,214600000.0
2008-09-19 07:12:00,1.80025,1.80065,1.80025,1.80045,72400000.0
2008-09-19 07:13:00,1.80045,1.8016,1.80045,1.8016,209200000.0
2008-09-19 07:14:00,1.8016,1.8023,1.80135,1.80185,287800000.0
2008-09-19 07:15:00,1.8021,1.8032,1.80205,1.80275,735600011.0
2008-09-19 07:16:00,1.8027,1.80315,1.80215,1.8026,1845399998.0
2008-09-19 07:17:00,1.8026,1.8028,1.80235,1.80245,789800001.0
2008-09-19 07:18:00,1.80245,1.8028,1.8023,1.8027,1097399999.0
2008-09-19 07:19:00,1.8027,1.8027,1.8025,1.8025,21000000.0
2008-09-19 07:20:00,1.80255,1.80305,1.80255,1.803,832200002.0
2008-09-19 07:21:00,1.803,1.803,1.8025,1.8026,721399996.0
2008-09-19 07:22:00,1.80225,1.8024,1.80225,1.80225,64800000.0
2008-09-19 07:23:00,1.80225,1.80235,1.8022,1.8022,37800000.0
2008-09-19 07:24:00,1.8021,1.80255,1.80205,1.80225,71000000.0
2008-09-19 07:25:00,1.8022,1.80225,1.8019,1.802,96800000.0
2008-09-19 07:26:00,1.8021,1.8021,1.8018,1.8018,165999997.0
2008-09-19 07:27:00,1.8019,1.802,1.8019,1.802,19400000.0
2008-09-19 07:28:00,1.8019,1.802,1.80165,1.80165,101200000.0
2008-09-19 07:29:00,1.80165,1.8017,1.80095,1.80115,130000000.0
2008-09-19 07:30:00,1.80105,1.80105,1.80035,1.8008,100600000.0
2008-09-19 07:31:00,1.80075,1.801,1.8005,1.8005,193799995.0
2008-09-19 07:32:00,1.8005,1.8005,1.8005,1.8005,644999975.0
2008-09-19 07:33:00,1.8005,1.8006,1.8005,1.8006,32399999.0
2008-09-19 07:34:00,1.80065,1.8007,1.8005,1.8006,242999992.0
2008-09-19 07:35:00,1.8006,1.801,1.80055,1.801,71600000.0
2008-09-19 07:36:00,1.801,1.8012,1.801,1.8012,13800000.0
2008-09-19 07:37:00,1.8011,1.80115,1.80046,1.8011,219100000.0
2008-09-19 07:38:00,1.8011,1.8011,1.8008,1.8011,70200000.0
2008-09-19 07:39:00,1.80125,1.8014,1.80125,1.8014,13400000.0
2008-09-19 07:40:00,1.8014,1.8014,1.80085,1.80105,66400000.0
2008-09-19 07:41:00,1.80105,1.8013,1.801,1.8012,119200000.0
2008-09-19 07:42:00,1.8012,1.8013,1.80095,1.8012,174800000.0
2008-09-19 07:43:00,1.8012,1.80125,1.80105,1.80125,39400000.0
2008-09-19 07:44:00,1.80125,1.80165,1.80125,1.80165,33600000.0
2008-09-19 07:45:00,1.80165,1.80205,1.8015,1.80205,101200000.0
2008-09-19 07:46:00,1.80215,1.80225,1.80215,1.80215,42400000.0
2008-09-19 07:47:00,1.80205,1.80205,1.8017,1.8017,88000000.0
2008-09-19 07:48:00,1.8017,1.8021,1.8017,1.80185,73600000.0
2008-09-19 07:49:00,1.8019,1.8024,1.8019,1.8024,106800000.0
2008-09-19 07:50:00,1.8024,1.8024,1.8021,1.8021,277000000.0
2008-09-19 07:51:00,1.8023,1.8023,1.802,1.8022,325000004.0
2008-09-19 07:52:00,1.8022,1.8032,1.8021,1.8031,190400000.0
2008-09-19 07:53:00,1.8031,1.8033,1.8028,1.8033,182400000.0
2008-09-19 07:54:00,1.80355,1.804,1.80315,1.804,97400000.0
2008-09-19 07:55:00,1.804,1.8041,1.8036,1.80405,265900000.0
2008-09-19 07:56:00,1.8042,1.8043,1.8037,1.8038,172199999.0
2008-09-19 07:57:00,1.8038,1.8044,1.8038,1.8044,75600000.0
2008-09-19 07:58:00,1.80435,1.80475,1.8038,1.8044,95000000.0
2008-09-19 07:59:00,1.80445,1.80475,1.8043,1.8044,62400000.0
2008-09-19 08:00:00,1.80435,1.805,1.80435,1.80465,62200000.0
2008-09-19 08:01:00,1.8047,1.805,1.8047,1.805,67400000.0
2008-09-19 08:02:00,1.805,1.80555,1.805,1.80535,76600000.0
2008-09-19 08:03:00,1.80535,1.80535,1.805,1.8051,43200000.0
2008-09-19 08:04:00,1.805,1.805,1.8037,1.8037,227200002.0
2008-09-19 08:05:00,1.8037,1.8044,1.8037,1.8044,66800000.0
2008-09-19 08:06:00,1.8044,1.80445,1.80415,1.80445,58400000.0
2008-09-19 08:07:00,1.80445,1.80515,1.8044,1.80505,53600000.0
2008-09-19 08:08:00,1.80515,1.8058,1.8051,1.80565,57560000.0
2008-09-19 08:09:00,1.80565,1.8088,1.80555,1.80765,221400000.0
2008-09-19 08:10:00,1.80755,1.80925,1.80755,1.80885,115200000.0
2008-09-19 08:11:00,1.80895,1.809,1.8087,1.8088,32600000.0
2008-09-19 08:12:00,1.80885,1.809,1.80805,1.8082,98200000.0
2008-09-19 08:13:00,1.8082,1.8091,1.808,1.8091,91000000.0
2008-09-19 08:14:00,1.80925,1.8099,1.8087,1.80875,132660000.0
2008-09-19 08:15:00,1.8087,1.8088,1.8084,1.8084,99000000.0
2008-09-19 08:16:00,1.8084,1.80845,1.80825,1.8083,164000000.0
2008-09-19 08:17:00,1.8083,1.8087,1.8083,1.8087,133199999.0
2008-09-19 08:18:00,1.8087,1.80915,1.80845,1.8089,101800000.0
2008-09-19 08:19:00,1.8089,1.80925,1.8088,1.80915,100000000.0
2008-09-19 08:20:00,1.8091,1.80915,1.8078,1.8078,177400000.0
2008-09-19 08:21:00,1.8077,1.8077,1.80675,1.80675,286000002.0
2008-09-19 08:22:00,1.80675,1.80695,1.806,1.80615,369119997.0
2008-09-19 08:23:00,1.80605,1.80615,1.8057,1.80615,643399995.0
2008-09-19 08:24:00,1.80615,1.8065,1.80595,1.80635,63200000.0
2008-09-19 08:25:00,1.8063,1.80695,1.8062,1.80665,68300000.0
2008-09-19 08:26:00,1.8067,1.80695,1.8059,1.8059,94600000.0
2008-09-19 08:27:00,1.806,1.8062,1.80585,1.8059,81700000.0
2008-09-19 08:28:00,1.8059,1.806,1.8051,1.8051,264900000.0
2008-09-19 08:29:00,1.8051,1.80535,1.8047,1.8047,723200002.0
2008-09-19 08:30:00,1.8047,1.8047,1.8039,1.8041,245700000.0
2008-09-19 08:31:00,1.8041,1.8047,1.8041,1.80435,149500000.0
2008-09-19 08:32:00,1.80435,1.80435,1.8037,1.80415,392600000.0
2008-09-19 08:33:00,1.8042,1.80435,1.8042,1.80435,140100000.0
2008-09-19 08:34:00,1.8044,1.80475,1.8042,1.80475,341100000.0
2008-09-19 08:35:00,1.8049,1.80515,1.80475,1.8048,753600003.0
2008-09-19 08:36:00,1.8048,1.80505,1.8044,1.80505,348399999.0
2008-09-19 08:37:00,1.80505,1.8057,1.80505,1.8052,162400000.0
2008-09-19 08:38:00,1.80515,1.80515,1.80455,1.80455,510799997.0
2008-09-19 08:39:00,1.80455,1.80455,1.8035,1.8038,196000000.0
2008-09-19 08:40:00,1.8038,1.8038,1.80305,1.80365,402400000.0
2008-09-19 08:41:00,1.80365,1.80465,1.8036,1.8043,404400000.0
2008-09-19 08:42:00,1.80445,1.80535,1.8043,1.8049,358200000.0
2008-09-19 08:43:00,1.8049,1.8051,1.80435,1.80445,157100000.0
2008-09-19 08:44:00,1.80445,1.805,1.80445,1.805,346800000.0
2008-09-19 08:45:00,1.80505,1.8054,1.8048,1.8048,316199999.0
2008-09-19 08:46:00,1.80485,1.8049,1.80405,1.8043,325600001.0
2008-09-19 08:47:00,1.8043,1.8049,1.8043,1.8049,280899999.0
2008-09-19 08:48:00,1.8048,1.80485,1.8046,1.80465,293800000.0
2008-09-19 08:49:00,1.80475,1.8053,1.80455,1.80475,452199999.0
2008-09-19 08:50:00,1.8048,1.8056,1.8047,1.80535,864199998.0
2008-09-19 08:51:00,1.80535,1.80535,1.8048,1.8048,1056199998.0
2008-09-19 08:52:00,1.8048,1.8048,1.80435,1.80455,704400008.0
2008-09-19 08:53:00,1.80455,1.8047,1.80445,1.80445,474199999.0
2008-09-19 08:54:00,1.80445,1.805,1.80445,1.80485,399000000.0
2008-09-19 08:55:00,1.80485,1.80485,1.80445,1.80465,426600001.0
2008-09-19 08:56:00,1.8047,1.8048,1.8046,1.80475,326000003.0
2008-09-19 08:57:00,1.80485,1.8052,1.8048,1.8052,439600002.0
2008-09-19 08:58:00,1.80515,1.8052,1.8047,1.80485,515800001.0
2008-09-19 08:59:00,1.8048,1.8048,1.80425,1.80445,517000000.0
2008-09-19 09:00:00,1.80445,1.8046,1.8041,1.80415,283800000.0
2008-09-19 09:01:00,1.8041,1.8041,1.80215,1.8022,664300001.0
2008-09-19 09:02:00,1.8022,1.80295,1.8021,1.80295,437600000.0
2008-09-19 09:03:00,1.80295,1.80385,1.8028,1.8037,583700000.0
2008-09-19 09:04:00,1.8037,1.8039,1.8034,1.8034,371300000.0
2008-09-19 09:05:00,1.80345,1.80345,1.8032,1.8032,573700000.0
2008-09-19 09:06:00,1.8032,1.80345,1.8022,1.8023,481200000.0
2008-09-19 09:07:00,1.8022,1.8025,1.80205,1.80215,364000000.0
2008-09-19 09:08:00,1.80215,1.80295,1.80205,1.80285,424500000.0
2008-09-19 09:09:00,1.80295,1.80295,1.8022,1.80225,383500000.0
2008-09-19 09:10:00,1.80225,1.8029,1.8022,1.8029,242300000.0
2008-09-19 09:11:00,1.8028,1.80325,1.80275,1.80325,208200000.0
2008-09-19 09:12:00,1.80325,1.8037,1.80265,1.80285,335099998.0
2008-09-19 09:13:00,1.8029,1.8032,1.8021,1.8022,875400003.0
2008-09-19 09:14:00,1.8022,1.8022,1.80125,1.8013,1884499985.0
2008-09-19 09:15:00,1.8013,1.8013,1.8001,1.8001,397000001.0
2008-09-19 09:16:00,1.8001,1.8001,1.79875,1.79905,627200000.0
2008-09-19 09:17:00,1.799,1.7993,1.79795,1.79825,925800002.0
2008-09-19 09:18:00,1.7983,1.79855,1.7981,1.7981,577800000.0
2008-09-19 09:19:00,1.7981,1.79835,1.7956,1.796,525899999.0
2008-09-19 09:20:00,1.7962,1.79645,1.79575,1.7958,449700000.0
2008-09-19 09:21:00,1.7958,1.7959,1.7953,1.79565,616799998.0
2008-09-19 09:22:00,1.79565,1.7959,1.7953,1.79545,509700000.0
2008-09-19 09:23:00,1.7955,1.7972,1.79535,1.7972,931099999.0
2008-09-19 09:24:00,1.7972,1.7979,1.79685,1.79785,684700002.0
2008-09-19 09:25:00,1.7979,1.7983,1.7974,1.7975,757500001.0
2008-09-19 09:26:00,1.7975,1.7977,1.7971,1.7976,738200006.0
2008-09-19 09:27:00,1.7976,1.79795,1.79735,1.79765,376700000.0
2008-09-19 09:28:00,1.7977,1.79835,1.79765,1.79825,164500000.0
2008-09-19 09:29:00,1.79815,1.79825,1.79785,1.79795,107800000.0
2008-09-19 09:30:00,1.79785,1.7984,1.79785,1.7981,208900000.0
2008-09-19 09:31:00,1.7984,1.79865,1.79805,1.7983,625200001.0
2008-09-19 09:32:00,1.79835,1.79845,1.7976,1.79775,326499999.0
2008-09-19 09:33:00,1.79775,1.79815,1.7975,1.7978,229600000.0
2008-09-19 09:34:00,1.7978,1.79785,1.7971,1.7974,423700000.0
2008-09-19 09:35:00,1.7974,1.7974,1.7968,1.79685,1005000002.0
2008-09-19 09:36:00,1.79685,1.7972,1.7968,1.79705,387900000.0
2008-09-19 09:37:00,1.7971,1.79815,1.7971,1.79815,450900001.0
2008-09-19 09:38:00,1.79815,1.7995,1.79815,1.799,587900000.0
2008-09-19 09:39:00,1.79895,1.79895,1.7984,1.7988,267800001.0
2008-09-19 09:40:00,1.7987,1.79885,1.7982,1.79865,216800000.0
2008-09-19 09:41:00,1.79865,1.79955,1.79865,1.79955,511400000.0
2008-09-19 09:42:00,1.79955,1.8007,1.79955,1.80065,465800000.0
2008-09-19 09:43:00,1.80065,1.80075,1.7994,1.79965,263500000.0
2008-09-19 09:44:00,1.7997,1.8005,1.79965,1.8001,252300000.0
2008-09-19 09:45:00,1.8002,1.8008,1.80005,1.80055,369300000.0
2008-09-19 09:46:00,1.80055,1.80075,1.8003,1.8003,517000004.0
2008-09-19 09:47:00,1.80035,1.8009,1.8003,1.8008,436800002.0
2008-09-19 09:48:00,1.8008,1.80095,1.8006,1.8008,280600000.0
2008-09-19 09:49:00,1.80095,1.8012,1.8007,1.80105,405499999.0
2008-09-19 09:50:00,1.80105,1.80105,1.80005,1.80015,620400008.0
2008-09-19 09:51:00,1.80025,1.80125,1.80025,1.8012,132800000.0
2008-09-19 09:52:00,1.8012,1.80165,1.80105,1.8015,178200000.0
2008-09-19 09:53:00,1.8011,1.80155,1.80085,1.80155,336699999.0
2008-09-19 09:54:00,1.80155,1.80225,1.8015,1.80195,216300000.0
2008-09-19 09:55:00,1.80195,1.8021,1.8016,1.8016,248600001.0
2008-09-19 09:56:00,1.8016,1.8017,1.8005,1.80055,339800000.0
2008-09-19 09:57:00,1.8003,1.80055,1.79925,1.7993,252800000.0
2008-09-19 09:58:00,1.7993,1.7993,1.79875,1.799,507600000.0
2008-09-19 09:59:00,1.799,1.79925,1.799,1.79905,288300000.0
2008-09-19 10:00:00,1.79905,1.79905,1.7985,1.7987,588499992.0
2008-09-19 10:01:00,1.7987,1.7987,1.7983,1.79835,384900000.0
2008-09-19 10:02:00,1.7984,1.7986,1.7983,1.79845,760500001.0
2008-09-19 10:03:00,1.79855,1.79935,1.7984,1.7991,793799998.0
2008-09-19 10:04:00,1.7991,1.7991,1.798,1.7981,698699999.0
2008-09-19 10:05:00,1.7981,1.7985,1.7979,1.79845,966900005.0
2008-09-19 10:06:00,1.79845,1.79855,1.7983,1.7985,516600000.0
2008-09-19 10:07:00,1.79845,1.79855,1.7983,1.79845,877200004.0
2008-09-19 10:08:00,1.7985,1.7985,1.798,1.79805,439200000.0
2008-09-19 10:09:00,1.79805,1.79815,1.79755,1.7978,572900000.0
2008-09-19 10:10:00,1.7978,1.7978,1.7966,1.79665,1067700005.0
2008-09-19 10:11:00,1.79665,1.7976,1.79665,1.79685,1073400005.0
2008-09-19 10:12:00,1.79685,1.79685,1.7962,1.79635,737100002.0
2008-09-19 10:13:00,1.79635,1.7966,1.796,1.7966,1893100021.0
2008-09-19 10:14:00,1.7966,1.7968,1.7963,1.7966,988300000.0
2008-09-19 10:15:00,1.7966,1.79705,1.796,1.7961,1240900002.0
2008-09-19 10:16:00,1.7961,1.7961,1.7954,1.79545,923400007.0
2008-09-19 10:17:00,1.79545,1.7958,1.79525,1.79545,1270000007.0
2008-09-19 10:18:00,1.7955,1.79585,1.79525,1.7953,897600004.0
2008-09-19 10:19:00,1.7953,1.79535,1.7937,1.7939,1880399999.0
2008-09-19 10:20:00,1.7939,1.7945,1.7935,1.7936,1402600003.0
2008-09-19 10:21:00,1.79355,1.7936,1.7924,1.79295,1402600003.0
2008-09-19 10:22:00,1.7929,1.79315,1.7925,1.79315,680099999.0
2008-09-19 10:23:00,1.79315,1.79355,1.7931,1.7934,1088100009.0
2008-09-19 10:24:00,1.7934,1.79345,1.79255,1.79255,500500000.0
2008-09-19 10:25:00,1.79255,1.79275,1.79225,1.79265,742700000.0
2008-09-19 10:26:00,1.79265,1.79275,1.79255,1.7926,186600001.0
2008-09-19 10:27:00,1.7926,1.7926,1.79135,1.792,891460003.0
2008-09-19 10:28:00,1.792,1.7924,1.79185,1.7922,541500000.0
2008-09-19 10:29:00,1.79225,1.793,1.79225,1.7928,615600000.0
2008-09-19 10:30:00,1.7928,1.79405,1.7928,1.79405,1330199987.0
2008-09-19 10:31:00,1.79405,1.79405,1.7927,1.79325,1283100005.0
2008-09-19 10:32:00,1.79325,1.7937,1.7925,1.7933,1041699992.0
2008-09-19 10:33:00,1.7933,1.79355,1.79235,1.79245,1029100006.0
2008-09-19 10:34:00,1.79245,1.79295,1.79245,1.79295,574500002.0
2008-09-19 10:35:00,1.79295,1.7937,1.79295,1.7937,903300001.0
2008-09-19 10:36:00,1.7937,1.795,1.7937,1.795,702000001.0
2008-09-19 10:37:00,1.79505,1.7959,1.79475,1.7955,898500000.0
2008-09-19 10:38:00,1.7955,1.79645,1.79545,1.79615,1437400002.0
2008-09-19 10:39:00,1.79615,1.7963,1.7957,1.7957,624200001.0
2008-09-19 10:40:00,1.7957,1.797,1.7957,1.7964,932999999.0
2008-09-19 10:41:00,1.7964,1.7976,1.7964,1.7975,1015899991.0
2008-09-19 10:42:00,1.7975,1.7975,1.7971,1.7971,1084799994.0
2008-09-19 10:43:00,1.7971,1.79715,1.7966,1.79715,726900000.0
2008-09-19 10:44:00,1.7972,1.7976,1.79705,1.7976,784800001.0
2008-09-19 10:45:00,1.7976,1.7977,1.7972,1.7976,1803299996.0
2008-09-19 10:46:00,1.7975,1.7987,1.7973,1.7987,1803299996.0
2008-09-19 10:47:00,1.7987,1.79895,1.7987,1.7987,857400008.0
2008-09-19 10:48:00,1.7987,1.79885,1.7984,1.79855,545800009.0
2008-09-19 10:49:00,1.7984,1.79925,1.79775,1.79905,711400001.0
2008-09-19 10:50:00,1.799,1.799,1.7984,1.7984,1261600021.0
2008-09-19 10:51:00,1.7985,1.7985,1.7979,1.798,1206779982.0
2008-09-19 10:52:00,1.798,1.7981,1.7968,1.7968,1463200032.0
2008-09-19 10:53:00,1.7968,1.79695,1.7962,1.7964,1133400003.0
2008-09-19 10:54:00,1.7963,1.7963,1.79525,1.7955,1100199992.0
2008-09-19 10:55:00,1.7956,1.79585,1.7955,1.79585,569660000.0
2008-09-19 10:56:00,1.79585,1.79585,1.7956,1.7958,181500000.0
2008-09-19 10:57:00,1.79575,1.79605,1.79565,1.79565,314800000.0
2008-09-19 10:58:00,1.79565,1.79645,1.79515,1.79635,1558600034.0
2008-09-19 10:59:00,1.7963,1.79835,1.7962,1.79805,615780000.0
2008-09-19 11:00:00,1.798,1.79845,1.79745,1.79815,528960001.0
2008-09-19 11:01:00,1.79815,1.79815,1.7977,1.7977,318700002.0
2008-09-19 11:02:00,1.7977,1.79775,1.79675,1.79675,315000000.0
2008-09-19 11:03:00,1.79675,1.79675,1.7956,1.7957,976599991.0
2008-09-19 11:04:00,1.7957,1.7957,1.7949,1.79555,346300000.0
2008-09-19 11:05:00,1.79555,1.7958,1.7943,1.79455,553600000.0
2008-09-19 11:06:00,1.79455,1.79555,1.7944,1.7954,435000000.0
2008-09-19 11:07:00,1.79545,1.7968,1.79545,1.7966,402160000.0
2008-09-19 11:08:00,1.7966,1.79735,1.7966,1.7967,239000000.0
2008-09-19 11:09:00,1.7967,1.7969,1.79585,1.79635,526400000.0
2008-09-19 11:10:00,1.79635,1.79735,1.7963,1.79735,314000000.0
2008-09-19 11:11:00,1.7973,1.7974,1.7967,1.7967,245200000.0
2008-09-19 11:12:00,1.7967,1.7967,1.7957,1.7958,576099995.0
2008-09-19 11:13:00,1.79585,1.79655,1.7958,1.79645,402400003.0
2008-09-19 11:14:00,1.79645,1.79675,1.7964,1.79655,209900000.0
2008-09-19 11:15:00,1.79655,1.79655,1.7956,1.7956,403400003.0
2008-09-19 11:16:00,1.7956,1.7958,1.7955,1.7957,100500000.0
2008-09-19 11:17:00,1.7957,1.79585,1.79485,1.7949,208500000.0
2008-09-19 11:18:00,1.795,1.79505,1.79455,1.795,300300000.0
2008-09-19 11:19:00,1.795,1.79575,1.795,1.79565,229900000.0
2008-09-19 11:20:00,1.79565,1.7959,1.79535,1.7958,171800000.0
2008-09-19 11:21:00,1.7958,1.7965,1.79575,1.7965,183300000.0
2008-09-19 11:22:00,1.7965,1.79745,1.7964,1.79725,202300000.0
2008-09-19 11:23:00,1.79725,1.7975,1.7967,1.7967,730500007.0
2008-09-19 11:24:00,1.7967,1.7967,1.7959,1.79595,840400018.0
2008-09-19 11:25:00,1.79605,1.79625,1.79545,1.7959,764500008.0
2008-09-19 11:26:00,1.7959,1.79595,1.79465,1.79515,413100001.0
2008-09-19 11:27:00,1.79515,1.79605,1.79505,1.7959,287200000.0
2008-09-19 11:28:00,1.79585,1.79595,1.79565,1.79575,494800000.0
2008-09-19 11:29:00,1.79575,1.79615,1.79555,1.796,378160000.0
2008-09-19 11:30:00,1.796,1.79635,1.7959,1.796,271340002.0
2008-09-19 11:31:00,1.796,1.796,1.7952,1.79535,210060001.0
2008-09-19 11:32:00,1.79535,1.79615,1.7953,1.79615,94600000.0
2008-09-19 11:33:00,1.79615,1.79615,1.7958,1.796,218900000.0
2008-09-19 11:34:00,1.79605,1.7962,1.79595,1.7961,270400000.0
2008-09-19 11:35:00,1.79605,1.79625,1.79575,1.79575,312500001.0
2008-09-19 11:36:00,1.79575,1.7961,1.79575,1.796,163800000.0
2008-09-19 11:37:00,1.7959,1.79625,1.7959,1.79625,150800000.0
2008-09-19 11:38:00,1.7963,1.7963,1.7961,1.79615,72400000.0
2008-09-19 11:39:00,1.79615,1.79625,1.79605,1.79605,148400000.0
2008-09-19 11:40:00,1.796,1.79645,1.796,1.7961,415400001.0
2008-09-19 11:41:00,1.79615,1.79675,1.79605,1.79665,274200000.0
2008-09-19 11:42:00,1.79665,1.79665,1.79595,1.79645,258500000.0
2008-09-19 11:43:00,1.79645,1.79665,1.7963,1.7964,133200000.0
2008-09-19 11:44:00,1.79645,1.79645,1.79495,1.79525,436200006.0
2008-09-19 11:45:00,1.79535,1.79555,1.79355,1.7937,297100001.0
2008-09-19 11:46:00,1.7937,1.7946,1.7937,1.79455,170900000.0
2008-09-19 11:47:00,1.79455,1.79455,1.79335,1.79335,274000001.0
2008-09-19 11:48:00,1.7934,1.7934,1.79215,1.79235,1113299993.0
2008-09-19 11:49:00,1.79235,1.7928,1.79125,1.7924,572200005.0
2008-09-19 11:50:00,1.79255,1.79295,1.79255,1.79285,329400000.0
2008-09-19 11:51:00,1.7929,1.7936,1.79275,1.7934,491499999.0
2008-09-19 11:52:00,1.79335,1.79345,1.7928,1.79335,437900001.0
2008-09-19 11:53:00,1.79335,1.79365,1.7932,1.79345,429500000.0
2008-09-19 11:54:00,1.7935,1.79385,1.7935,1.7936,240900000.0
2008-09-19 11:55:00,1.79365,1.79455,1.79365,1.7945,202300000.0
2008-09-19 11:56:00,1.7945,1.79455,1.7943,1.7945,194600000.0
2008-09-19 11:57:00,1.7945,1.79515,1.79445,1.7951,224200000.0
2008-09-19 11:58:00,1.7951,1.79555,1.79505,1.7952,306600000.0
2008-09-19 11:59:00,1.7952,1.7956,1.7945,1.7948,596500000.0
2008-09-19 12:00:00,1.7948,1.79535,1.7945,1.7945,442200000.0
2008-09-19 12:01:00,1.79445,1.79445,1.7932,1.7934,386300002.0
2008-09-19 12:02:00,1.79345,1.7936,1.79305,1.79305,195800000.0
2008-09-19 12:03:00,1.79305,1.7931,1.79295,1.79305,205900000.0
2008-09-19 12:04:00,1.79305,1.7932,1.79265,1.7929,447699999.0
2008-09-19 12:05:00,1.7929,1.7934,1.7928,1.79335,172600000.0
2008-09-19 12:06:00,1.7933,1.7935,1.79315,1.7933,163700000.0
2008-09-19 12:07:00,1.79335,1.79405,1.7932,1.7938,219300000.0
2008-09-19 12:08:00,1.79385,1.7945,1.7938,1.79405,232600000.0
2008-09-19 12:09:00,1.79405,1.79415,1.7938,1.7938,246700000.0
2008-09-19 12:10:00,1.79375,1.7948,1.79375,1.7948,233200000.0
2008-09-19 12:11:00,1.7948,1.79615,1.7948,1.79545,334200000.0
2008-09-19 12:12:00,1.7954,1.79605,1.79515,1.79535,345700000.0
2008-09-19 12:13:00,1.7954,1.7957,1.795,1.7956,1152300016.0
2008-09-19 12:14:00,1.7956,1.7959,1.7948,1.79485,702300002.0
2008-09-19 12:15:00,1.79485,1.79515,1.79475,1.7951,135700000.0
2008-09-19 12:16:00,1.7951,1.7956,1.79475,1.79555,151785071.0
2008-09-19 12:17:00,1.79555,1.7973,1.79555,1.79705,375200000.0
2008-09-19 12:18:00,1.79705,1.7972,1.7966,1.7966,587000000.0
2008-09-19 12:19:00,1.79655,1.79655,1.796,1.79605,240300000.0
2008-09-19 12:20:00,1.79605,1.79645,1.79595,1.7963,459600005.0
2008-09-19 12:21:00,1.79625,1.7968,1.7959,1.796,370200000.0
2008-09-19 12:22:00,1.796,1.79635,1.796,1.7963,172400000.0
2008-09-19 12:23:00,1.7963,1.7965,1.79605,1.79615,142300000.0
2008-09-19 12:24:00,1.79615,1.79615,1.7958,1.79585,190599999.0
2008-09-19 12:25:00,1.7958,1.79605,1.7958,1.79585,63400000.0
2008-09-19 12:26:00,1.7958,1.7958,1.7956,1.79575,253100000.0
2008-09-19 12:27:00,1.79575,1.7959,1.79565,1.7957,319500000.0
2008-09-19 12:28:00,1.7957,1.7957,1.7951,1.7951,710400009.0
2008-09-19 12:29:00,1.7951,1.79545,1.7951,1.7954,418600001.0
2008-09-19 12:30:00,1.7954,1.79575,1.795,1.79575,174300000.0
2008-09-19 12:31:00,1.7957,1.79605,1.79485,1.79485,800899996.0
2008-09-19 12:32:00,1.79475,1.7952,1.7941,1.79515,664700000.0
2008-09-19 12:33:00,1.79515,1.79535,1.79415,1.7949,452800001.0
2008-09-19 12:34:00,1.795,1.7954,1.795,1.795,426299994.0
2008-09-19 12:35:00,1.795,1.79615,1.795,1.7959,583299992.0
2008-09-19 12:36:00,1.7959,1.79665,1.7956,1.7964,417200000.0
2008-09-19 12:37:00,1.79635,1.7965,1.796,1.7962,376100004.0
2008-09-19 12:38:00,1.79615,1.7972,1.796,1.7966,435000003.0
2008-09-19 12:39:00,1.7966,1.7966,1.796,1.7961,686399999.0
2008-09-19 12:40:00,1.7961,1.7967,1.796,1.7963,275600000.0
2008-09-19 12:41:00,1.7963,1.79665,1.7957,1.79665,445200000.0
2008-09-19 12:42:00,1.79665,1.79705,1.7956,1.7958,281200000.0
2008-09-19 12:43:00,1.79575,1.79715,1.7957,1.79705,376100000.0
2008-09-19 12:44:00,1.79705,1.79705,1.7964,1.79665,300300000.0
2008-09-19 12:45:00,1.7967,1.79705,1.79665,1.7968,117700000.0
2008-09-19 12:46:00,1.79685,1.79685,1.79635,1.79665,191100000.0
2008-09-19 12:47:00,1.79665,1.79715,1.79655,1.79715,173400000.0
2008-09-19 12:48:00,1.79715,1.79715,1.79665,1.79695,175000000.0
2008-09-19 12:49:00,1.7969,1.797,1.7966,1.79665,87200000.0
2008-09-19 12:50:00,1.7967,1.797,1.7967,1.79695,212600006.0
2008-09-19 12:51:00,1.79695,1.79715,1.7968,1.79695,157800000.0
2008-09-19 12:52:00,1.797,1.7971,1.7968,1.79695,100600000.0
2008-09-19 12:53:00,1.79695,1.7972,1.7969,1.7972,130400000.0
2008-09-19 12:54:00,1.79715,1.79715,1.79645,1.79645,126200000.0
2008-09-19 12:55:00,1.79645,1.7966,1.79645,1.7966,103500000.0
2008-09-19 12:56:00,1.79655,1.7966,1.79605,1.79615,141500000.0
2008-09-19 12:57:00,1.79615,1.79655,1.7956,1.79655,231000000.0
2008-09-19 12:58:00,1.7965,1.79735,1.79595,1.79705,406200000.0
2008-09-19 12:59:00,1.79705,1.7986,1.79705,1.79855,258400000.0
2008-09-19 13:00:00,1.7986,1.7993,1.7979,1.7993,536900006.0
2008-09-19 13:01:00,1.7994,1.80135,1.7994,1.801,442000000.0
2008-09-19 13:02:00,1.80115,1.8013,1.79995,1.80075,445900000.0
2008-09-19 13:03:00,1.8007,1.8011,1.8006,1.80095,572600000.0
2008-09-19 13:04:00,1.80095,1.8035,1.80095,1.8032,253200000.0
2008-09-19 13:05:00,1.80305,1.80305,1.8021,1.8023,374300000.0
2008-09-19 13:06:00,1.80235,1.80265,1.8018,1.80235,255900000.0
2008-09-19 13:07:00,1.80235,1.8037,1.8021,1.80365,374500000.0
2008-09-19 13:08:00,1.80375,1.80415,1.80345,1.8036,382400000.0
2008-09-19 13:09:00,1.80365,1.8038,1.80245,1.80245,306400000.0
2008-09-19 13:10:00,1.8024,1.8027,1.8022,1.80235,339600000.0
2008-09-19 13:11:00,1.8023,1.8023,1.8018,1.8021,234700000.0
2008-09-19 13:12:00,1.8021,1.8021,1.80145,1.8017,232300000.0
2008-09-19 13:13:00,1.8017,1.8017,1.8007,1.8011,361300000.0
2008-09-19 13:14:00,1.801,1.80105,1.8005,1.8006,588400002.0
2008-09-19 13:15:00,1.8006,1.8015,1.8005,1.80115,330100000.0
2008-09-19 13:16:00,1.8012,1.80155,1.80105,1.80105,233600000.0
2008-09-19 13:17:00,1.8011,1.802,1.8008,1.8017,246700000.0
2008-09-19 13:18:00,1.80165,1.80285,1.80165,1.80245,311200000.0
2008-09-19 13:19:00,1.80245,1.8026,1.80225,1.80245,155600000.0
2008-09-19 13:20:00,1.8024,1.8028,1.80175,1.8018,365700000.0
2008-09-19 13:21:00,1.8018,1.80205,1.801,1.8017,289500001.0
2008-09-19 13:22:00,1.8017,1.80205,1.8015,1.80175,278700000.0
2008-09-19 13:23:00,1.80175,1.8019,1.8012,1.8012,67800000.0
2008-09-19 13:24:00,1.8012,1.8012,1.80055,1.80075,129200000.0
2008-09-19 13:25:00,1.80075,1.80105,1.80075,1.801,94400000.0
2008-09-19 13:26:00,1.801,1.80215,1.801,1.80205,148700000.0
2008-09-19 13:27:00,1.80205,1.80225,1.80195,1.80225,42400000.0
2008-09-19 13:28:00,1.80225,1.80245,1.80195,1.80205,44600000.0
2008-09-19 13:29:00,1.8021,1.8038,1.8021,1.8038,196100001.0
2008-09-19 13:30:00,1.8038,1.80405,1.80295,1.80305,176700000.0
2008-09-19 13:31:00,1.80305,1.80325,1.80165,1.80215,313800000.0
2008-09-19 13:32:00,1.8021,1.80275,1.80205,1.8025,212200000.0
2008-09-19 13:33:00,1.8025,1.8034,1.8024,1.80325,237500000.0
2008-09-19 13:34:00,1.80325,1.80325,1.80275,1.80285,177400000.0
2008-09-19 13:35:00,1.80285,1.8033,1.8028,1.8029,113400000.0
2008-09-19 13:36:00,1.8029,1.80315,1.80275,1.8029,170903000.0
2008-09-19 13:37:00,1.80295,1.80325,1.8026,1.8026,125900000.0
2008-09-19 13:38:00,1.8026,1.8026,1.80205,1.80225,144700000.0
2008-09-19 13:39:00,1.8022,1.80225,1.8011,1.80135,174200000.0
2008-09-19 13:40:00,1.80135,1.8015,1.80115,1.80135,178000000.0
2008-09-19 13:41:00,1.80125,1.80185,1.8008,1.8012,398099998.0
2008-09-19 13:42:00,1.80125,1.8014,1.8009,1.8011,486399999.0
2008-09-19 13:43:00,1.8011,1.80125,1.801,1.8011,124200000.0
2008-09-19 13:44:00,1.8011,1.8015,1.80085,1.8013,155300000.0
2008-09-19 13:45:00,1.80135,1.802,1.80115,1.80175,148000000.0
2008-09-19 13:46:00,1.8018,1.80255,1.801,1.8012,171400000.0
2008-09-19 13:47:00,1.8011,1.80165,1.8008,1.80155,363600000.0
2008-09-19 13:48:00,1.8015,1.802,1.8013,1.802,160900000.0
2008-09-19 13:49:00,1.802,1.80295,1.80185,1.8023,165400000.0
2008-09-19 13:50:00,1.80245,1.8028,1.80215,1.8028,75800000.0
2008-09-19 13:51:00,1.8029,1.80355,1.80285,1.80355,121800000.0
2008-09-19 13:52:00,1.8035,1.8041,1.8032,1.8033,200200000.0
2008-09-19 13:53:00,1.80335,1.80345,1.8026,1.8026,125400000.0
2008-09-19 13:54:00,1.80255,1.80275,1.8019,1.80275,227400000.0
2008-09-19 13:55:00,1.8028,1.803,1.8026,1.8029,123200000.0
2008-09-19 13:56:00,1.8029,1.803,1.8027,1.8027,131200000.0
2008-09-19 13:57:00,1.8027,1.8028,1.8026,1.80265,61300000.0
2008-09-19 13:58:00,1.80265,1.803,1.80265,1.80285,141800000.0
2008-09-19 13:59:00,1.8029,1.8039,1.80275,1.8034,158400000.0
2008-09-19 14:00:00,1.80325,1.8041,1.80305,1.80395,177700000.0
2008-09-19 14:01:00,1.8039,1.80545,1.8039,1.8054,224400000.0
2008-09-19 14:02:00,1.80535,1.8071,1.80535,1.8068,304600000.0
2008-09-19 14:03:00,1.8067,1.80685,1.80595,1.8064,450600002.0
2008-09-19 14:04:00,1.8064,1.80725,1.8064,1.80685,698800008.0
2008-09-19 14:05:00,1.80685,1.80755,1.80685,1.8074,707600002.0
2008-09-19 14:06:00,1.80735,1.80825,1.80685,1.80695,623300000.0
2008-09-19 14:07:00,1.80695,1.80695,1.8064,1.80655,221200000.0
2008-09-19 14:08:00,1.8066,1.8074,1.8066,1.8074,132800000.0
2008-09-19 14:09:00,1.8074,1.8075,1.80665,1.8071,165100000.0
2008-09-19 14:10:00,1.80725,1.8078,1.80725,1.80765,289800000.0
2008-09-19 14:11:00,1.80755,1.80825,1.80725,1.80765,220200000.0
2008-09-19 14:12:00,1.8076,1.80775,1.80715,1.8077,316699998.0
2008-09-19 14:13:00,1.80775,1.80795,1.80765,1.8077,161100000.0
2008-09-19 14:14:00,1.8077,1.8081,1.8075,1.8078,345400000.0
2008-09-19 14:15:00,1.8081,1.80815,1.8064,1.8064,303500000.0
2008-09-19 14:16:00,1.8065,1.8066,1.8063,1.8063,134000000.0
2008-09-19 14:17:00,1.8063,1.80635,1.80565,1.80595,288900001.0
2008-09-19 14:18:00,1.80595,1.8061,1.80565,1.8057,148899999.0
2008-09-19 14:19:00,1.80575,1.8058,1.8055,1.8056,111200000.0
2008-09-19 14:20:00,1.80555,1.80575,1.80515,1.8055,287400000.0
2008-09-19 14:21:00,1.80555,1.8057,1.805,1.8057,284600004.0
2008-09-19 14:22:00,1.8058,1.8063,1.8056,1.80575,247199998.0
2008-09-19 14:23:00,1.80565,1.80565,1.8048,1.8053,247000000.0
2008-09-19 14:24:00,1.80535,1.8055,1.80465,1.80485,100600000.0
2008-09-19 14:25:00,1.8049,1.8051,1.80485,1.805,32400000.0
2008-09-19 14:26:00,1.80505,1.80505,1.8039,1.80395,198700000.0
2008-09-19 14:27:00,1.8041,1.8042,1.8034,1.80405,205100000.0
2008-09-19 14:28:00,1.80395,1.80495,1.80395,1.80475,122000000.0
2008-09-19 14:29:00,1.80475,1.80475,1.8045,1.80475,162600000.0
2008-09-19 14:30:00,1.80475,1.805,1.80475,1.805,160200000.0
2008-09-19 14:31:00,1.805,1.80525,1.8045,1.8045,184100000.0
2008-09-19 14:32:00,1.8044,1.80535,1.8036,1.8052,544600000.0
2008-09-19 14:33:00,1.8052,1.80615,1.805,1.80605,759699999.0
2008-09-19 14:34:00,1.80605,1.807,1.80605,1.8068,510799999.0
2008-09-19 14:35:00,1.8068,1.80795,1.80665,1.80795,558700000.0
2008-09-19 14:36:00,1.80795,1.8089,1.80785,1.8088,592200000.0
2008-09-19 14:37:00,1.8088,1.80895,1.808,1.80825,511499997.0
2008-09-19 14:38:00,1.80825,1.80865,1.8071,1.80745,631300000.0
2008-09-19 14:39:00,1.8075,1.8086,1.8075,1.80805,587400000.0
2008-09-19 14:40:00,1.8081,1.8088,1.808,1.8086,236500000.0
2008-09-19 14:41:00,1.8085,1.80885,1.8076,1.80805,181000000.0
2008-09-19 14:42:00,1.8075,1.80805,1.8075,1.80765,145400000.0
2008-09-19 14:43:00,1.8077,1.8077,1.80715,1.8074,68700000.0
2008-09-19 14:44:00,1.80745,1.80765,1.8069,1.8076,148100000.0
2008-09-19 14:45:00,1.80765,1.8077,1.8074,1.8075,97300000.0
2008-09-19 14:46:00,1.8075,1.808,1.8072,1.8075,168800000.0
2008-09-19 14:47:00,1.8074,1.80765,1.80735,1.8076,118000000.0
2008-09-19 14:48:00,1.80755,1.8081,1.8075,1.8081,61400000.0
2008-09-19 14:49:00,1.8081,1.80815,1.8079,1.808,59200000.0
2008-09-19 14:50:00,1.808,1.809,1.808,1.80885,80600000.0
2008-09-19 14:51:00,1.8088,1.80995,1.8086,1.8098,505000000.0
2008-09-19 14:52:00,1.80975,1.81005,1.80955,1.80975,472899999.0
2008-09-19 14:53:00,1.8097,1.81005,1.80955,1.8096,505000003.0
2008-09-19 14:54:00,1.80965,1.8101,1.8095,1.8101,235300000.0
2008-09-19 14:55:00,1.81015,1.8116,1.8101,1.81145,423500000.0
2008-09-19 14:56:00,1.81115,1.8133,1.8111,1.8133,917900000.0
2008-09-19 14:57:00,1.8133,1.8136,1.81245,1.8132,872200001.0
2008-09-19 14:58:00,1.81315,1.81375,1.81315,1.8136,639099997.0
2008-09-19 14:59:00,1.8136,1.81425,1.8136,1.81425,500400000.0
2008-09-19 15:00:00,1.8143,1.81625,1.8143,1.8162,492500000.0
2008-09-19 15:01:00,1.8162,1.8175,1.8161,1.8175,542099997.0
2008-09-19 15:02:00,1.8174,1.8174,1.81655,1.8172,271700000.0
2008-09-19 15:03:00,1.81715,1.8178,1.81625,1.81635,215700000.0
2008-09-19 15:04:00,1.81635,1.8168,1.8159,1.8163,210700000.0
2008-09-19 15:05:00,1.8163,1.817,1.8161,1.817,55000000.0
2008-09-19 15:06:00,1.81705,1.81715,1.8166,1.8169,123000000.0
2008-09-19 15:07:00,1.81685,1.81705,1.8149,1.8149,258800000.0
2008-09-19 15:08:00,1.8149,1.8153,1.81425,1.81425,211800000.0
2008-09-19 15:09:00,1.81425,1.8143,1.8136,1.8136,186500000.0
2008-09-19 15:10:00,1.81355,1.81375,1.81265,1.81315,157000000.0
2008-09-19 15:11:00,1.81315,1.81315,1.8127,1.81285,167000000.0
2008-09-19 15:12:00,1.8128,1.81285,1.81255,1.81275,211600000.0
2008-09-19 15:13:00,1.8128,1.8128,1.8119,1.81195,169000000.0
2008-09-19 15:14:00,1.8119,1.81285,1.8119,1.8128,170900000.0
2008-09-19 15:15:00,1.8128,1.8135,1.81265,1.8134,269600000.0
2008-09-19 15:16:00,1.8133,1.8144,1.8132,1.8142,419300000.0
2008-09-19 15:17:00,1.81425,1.81565,1.81425,1.8155,708500000.0
2008-09-19 15:18:00,1.8155,1.8155,1.81415,1.81415,265000000.0
2008-09-19 15:19:00,1.8142,1.8144,1.81415,1.81415,80700000.0
2008-09-19 15:20:00,1.81415,1.8143,1.81415,1.8143,209300000.0
2008-09-19 15:21:00,1.8143,1.81525,1.81425,1.81515,297100000.0
2008-09-19 15:22:00,1.81515,1.81645,1.81515,1.81635,170900000.0
2008-09-19 15:23:00,1.8163,1.8172,1.81615,1.81705,165600000.0
2008-09-19 15:24:00,1.81695,1.8194,1.8168,1.8191,349000000.0
2008-09-19 15:25:00,1.8192,1.8218,1.819,1.82155,687300000.0
2008-09-19 15:26:00,1.8215,1.82485,1.8215,1.8243,933200001.0
2008-09-19 15:27:00,1.8243,1.8247,1.8236,1.82405,759699999.0
2008-09-19 15:28:00,1.824,1.8241,1.822,1.8226,434300000.0
2008-09-19 15:29:00,1.8226,1.8227,1.82185,1.82255,425000000.0
2008-09-19 15:30:00,1.8225,1.8254,1.82245,1.82495,1000199995.0
2008-09-19 15:31:00,1.82495,1.82615,1.82495,1.82575,831600000.0
2008-09-19 15:32:00,1.82575,1.82585,1.82465,1.82535,569800000.0
2008-09-19 15:33:00,1.82545,1.8258,1.8241,1.8241,514400000.0
2008-09-19 15:34:00,1.82375,1.82455,1.82335,1.82355,858200000.0
2008-09-19 15:35:00,1.8237,1.82435,1.823,1.82415,758600000.0
2008-09-19 15:36:00,1.82425,1.82725,1.8241,1.8272,902599999.0
2008-09-19 15:37:00,1.8272,1.82785,1.8265,1.82785,606100000.0
2008-09-19 15:38:00,1.82795,1.8285,1.82725,1.82725,476000000.0
2008-09-19 15:39:00,1.8272,1.82815,1.8271,1.828,698400000.0
2008-09-19 15:40:00,1.82815,1.8286,1.8279,1.8282,542300000.0
2008-09-19 15:41:00,1.82815,1.8286,1.8271,1.8272,895200000.0
2008-09-19 15:42:00,1.8272,1.8272,1.8261,1.8271,758399999.0
2008-09-19 15:43:00,1.8272,1.82805,1.8272,1.82765,656000002.0
2008-09-19 15:44:00,1.82765,1.82835,1.8275,1.828,407200000.0
2008-09-19 15:45:00,1.82795,1.8284,1.8273,1.8274,412600000.0
2008-09-19 15:46:00,1.8274,1.82795,1.82615,1.8265,589700000.0
2008-09-19 15:47:00,1.82655,1.8269,1.8251,1.8253,621600001.0
2008-09-19 15:48:00,1.8253,1.82585,1.82495,1.8255,675200004.0
2008-09-19 15:49:00,1.8255,1.8262,1.82545,1.8259,470500000.0
2008-09-19 15:50:00,1.82605,1.8268,1.82605,1.8266,739000002.0
2008-09-19 15:51:00,1.8265,1.8269,1.82625,1.8269,565400002.0
2008-09-19 15:52:00,1.82675,1.82775,1.82675,1.8275,444199998.0
2008-09-19 15:53:00,1.82735,1.8275,1.8262,1.82715,372499999.0
2008-09-19 15:54:00,1.82715,1.8273,1.8266,1.82705,519999998.0
2008-09-19 15:55:00,1.82705,1.82775,1.82705,1.82745,205800000.0
2008-09-19 15:56:00,1.82745,1.8276,1.8265,1.82665,561599998.0
2008-09-19 15:57:00,1.82665,1.82665,1.82515,1.8252,175800000.0
2008-09-19 15:58:00,1.8252,1.8252,1.8238,1.82385,200400000.0
2008-09-19 15:59:00,1.82385,1.82385,1.82255,1.8227,308500000.0
2008-09-19 16:00:00,1.82265,1.82375,1.8221,1.82365,619399999.0
2008-09-19 16:01:00,1.82365,1.8247,1.82365,1.82425,476400000.0
2008-09-19 16:02:00,1.82415,1.8242,1.82335,1.8239,465800000.0
2008-09-19 16:03:00,1.82385,1.8241,1.82375,1.8241,140400000.0
2008-09-19 16:04:00,1.824,1.8241,1.82275,1.82325,315400001.0
2008-09-19 16:05:00,1.8235,1.82385,1.8233,1.8238,270600000.0
2008-09-19 16:06:00,1.8238,1.8238,1.8233,1.8237,116400000.0
2008-09-19 16:07:00,1.82365,1.82365,1.8231,1.82345,108600000.0
2008-09-19 16:08:00,1.82345,1.82375,1.82315,1.82365,181800000.0
2008-09-19 16:09:00,1.82365,1.8238,1.8234,1.82345,274600000.0
2008-09-19 16:10:00,1.82345,1.8239,1.82335,1.82345,203200000.0
2008-09-19 16:11:00,1.8234,1.8238,1.8232,1.82355,80800000.0
2008-09-19 16:12:00,1.8235,1.8237,1.8231,1.82345,216600000.0
2008-09-19 16:13:00,1.82345,1.8246,1.8234,1.8245,239000000.0
2008-09-19 16:14:00,1.8245,1.8245,1.8234,1.8239,243000000.0
2008-09-19 16:15:00,1.8239,1.82525,1.82355,1.82525,329200001.0
2008-09-19 16:16:00,1.82535,1.82585,1.82505,1.8254,141400000.0
2008-09-19 16:17:00,1.8254,1.82635,1.82535,1.8262,117800000.0
2008-09-19 16:18:00,1.8262,1.8262,1.8247,1.82545,225800000.0
2008-09-19 16:19:00,1.8256,1.82615,1.82525,1.82605,786999996.0
2008-09-19 16:20:00,1.826,1.82645,1.82585,1.82615,326600000.0
2008-09-19 16:21:00,1.8261,1.8263,1.82595,1.82625,322799998.0
2008-09-19 16:22:00,1.82625,1.82645,1.8259,1.8259,217200000.0
2008-09-19 16:23:00,1.826,1.82665,1.82595,1.82595,270500000.0
2008-09-19 16:24:00,1.8261,1.8264,1.8259,1.8259,181200000.0
2008-09-19 16:25:00,1.8259,1.8259,1.82415,1.82415,134600000.0
2008-09-19 16:26:00,1.82415,1.82415,1.8231,1.8234,153600000.0
2008-09-19 16:27:00,1.8234,1.82475,1.8233,1.824,162600000.0
2008-09-19 16:28:00,1.824,1.8244,1.82355,1.82375,191600000.0
2008-09-19 16:29:00,1.82375,1.82385,1.8231,1.8238,182200000.0
2008-09-19 16:30:00,1.8238,1.8241,1.8236,1.82365,108000000.0
2008-09-19 16:31:00,1.82375,1.82375,1.8232,1.8234,124000000.0
2008-09-19 16:32:00,1.8234,1.8238,1.82285,1.82375,207800000.0
2008-09-19 16:33:00,1.8237,1.82445,1.8232,1.82445,136200000.0
2008-09-19 16:34:00,1.8247,1.8249,1.8244,1.82465,166000000.0
2008-09-19 16:35:00,1.82465,1.82475,1.82425,1.82435,156800000.0
2008-09-19 16:36:00,1.82435,1.82435,1.82285,1.823,216200000.0
2008-09-19 16:37:00,1.82305,1.82435,1.82305,1.8242,104400000.0
2008-09-19 16:38:00,1.8242,1.82485,1.82385,1.8248,161400000.0
2008-09-19 16:39:00,1.82485,1.82485,1.8245,1.82455,172800000.0
2008-09-19 16:40:00,1.8247,1.82495,1.8243,1.82475,183600000.0
2008-09-19 16:41:00,1.8247,1.8265,1.82465,1.8265,101200000.0
2008-09-19 16:42:00,1.8264,1.8278,1.8264,1.8276,612000000.0
2008-09-19 16:43:00,1.8276,1.8276,1.82635,1.82665,395400000.0
2008-09-19 16:44:00,1.8267,1.8269,1.8263,1.82645,231600003.0
2008-09-19 16:45:00,1.8264,1.8268,1.8263,1.8268,71400000.0
2008-09-19 16:46:00,1.82685,1.8269,1.82615,1.82635,144400000.0
2008-09-19 16:47:00,1.8265,1.82675,1.8263,1.82645,78600000.0
2008-09-19 16:48:00,1.8264,1.8265,1.8263,1.82635,63600000.0
2008-09-19 16:49:00,1.82635,1.8264,1.8261,1.8263,151800001.0
2008-09-19 16:50:00,1.8263,1.8281,1.8263,1.8281,217000000.0
2008-09-19 16:51:00,1.82815,1.8298,1.82815,1.8295,396800000.0
2008-09-19 16:52:00,1.8295,1.8295,1.82755,1.82775,217000001.0
2008-09-19 16:53:00,1.8279,1.82945,1.8279,1.8292,260800000.0
2008-09-19 16:54:00,1.8292,1.8295,1.82915,1.8292,236200000.0
2008-09-19 16:55:00,1.8293,1.83045,1.82925,1.83025,360600000.0
2008-09-19 16:56:00,1.8302,1.8319,1.8297,1.83155,330000000.0
2008-09-19 16:57:00,1.83165,1.8327,1.83165,1.8327,173200000.0
2008-09-19 16:58:00,1.8327,1.83365,1.83255,1.8332,243400000.0
2008-09-19 16:59:00,1.8332,1.8342,1.8325,1.8325,357400000.0
2008-09-19 17:00:00,1.8325,1.8327,1.8318,1.8326,610900001.0
2008-09-19 17:01:00,1.8325,1.8328,1.83175,1.83175,241600000.0
2008-09-19 17:02:00,1.83175,1.83175,1.83095,1.8311,180200001.0
2008-09-19 17:03:00,1.83115,1.8332,1.83115,1.83265,287200000.0
2008-09-19 17:04:00,1.8327,1.833,1.83195,1.8323,231000000.0
2008-09-19 17:05:00,1.8323,1.8325,1.83105,1.83125,323600000.0
2008-09-19 17:06:00,1.83125,1.83205,1.83095,1.83165,180000000.0
2008-09-19 17:07:00,1.8317,1.8318,1.8307,1.8307,337799999.0
2008-09-19 17:08:00,1.8307,1.832,1.8307,1.832,230400000.0
2008-09-19 17:09:00,1.8319,1.8333,1.8319,1.8326,355800002.0
2008-09-19 17:10:00,1.83265,1.8327,1.83195,1.8326,215400000.0
2008-09-19 17:11:00,1.8327,1.8344,1.83235,1.8342,400400000.0
2008-09-19 17:12:00,1.8341,1.83455,1.83375,1.83385,264200000.0
2008-09-19 17:13:00,1.8338,1.83435,1.8333,1.83355,354600000.0
2008-09-19 17:14:00,1.8335,1.8336,1.8332,1.83345,425200001.0
2008-09-19 17:15:00,1.83345,1.8336,1.83265,1.83295,369600000.0
2008-09-19 17:16:00,1.83295,1.8332,1.83175,1.83295,572500000.0
2008-09-19 17:17:00,1.8328,1.83335,1.83195,1.83325,422800000.0
2008-09-19 17:18:00,1.83335,1.83335,1.8322,1.83295,464800001.0
2008-09-19 17:19:00,1.83295,1.833,1.8326,1.833,496800000.0
2008-09-19 17:20:00,1.83295,1.83385,1.8327,1.83365,768199998.0
2008-09-19 17:21:00,1.83365,1.8339,1.83265,1.833,376399999.0
2008-09-19 17:22:00,1.833,1.8336,1.83265,1.83315,408200000.0
2008-09-19 17:23:00,1.8331,1.8337,1.8329,1.833,597999999.0
2008-09-19 17:24:00,1.83305,1.8332,1.83105,1.83105,524500000.0
2008-09-19 17:25:00,1.8312,1.8318,1.83065,1.83095,700500000.0
2008-09-19 17:26:00,1.83095,1.83105,1.8304,1.8307,625600000.0
2008-09-19 17:27:00,1.83065,1.83065,1.8301,1.83025,472000001.0
2008-09-19 17:28:00,1.8303,1.8303,1.8295,1.8296,241800000.0
2008-09-19 17:29:00,1.8296,1.83065,1.82945,1.83,361600001.0
2008-09-19 17:30:00,1.83005,1.8307,1.8299,1.8302,284200000.0
2008-09-19 17:31:00,1.8302,1.83105,1.8302,1.83105,187200000.0
2008-09-19 17:32:00,1.83105,1.83135,1.8298,1.83015,239400000.0
2008-09-19 17:33:00,1.8301,1.831,1.83005,1.8305,196400000.0
2008-09-19 17:34:00,1.8305,1.83075,1.82995,1.83015,160600000.0
2008-09-19 17:35:00,1.8301,1.8303,1.8299,1.8301,155400000.0
2008-09-19 17:36:00,1.8301,1.8306,1.83,1.83,205200000.0
2008-09-19 17:37:00,1.83,1.8318,1.83,1.8318,425699999.0
2008-09-19 17:38:00,1.8318,1.83195,1.8313,1.83155,285400000.0
2008-09-19 17:39:00,1.83155,1.83235,1.83145,1.83185,225200000.0
2008-09-19 17:40:00,1.83175,1.83195,1.83145,1.83175,432200000.0
2008-09-19 17:41:00,1.83175,1.8318,1.8309,1.83135,285400000.0
2008-09-19 17:42:00,1.83135,1.8318,1.8311,1.8317,341600000.0
2008-09-19 17:43:00,1.8317,1.8332,1.8315,1.8329,397400000.0
2008-09-19 17:44:00,1.83275,1.8328,1.83235,1.83235,143400000.0
2008-09-19 17:45:00,1.8323,1.8327,1.8321,1.8327,201000000.0
2008-09-19 17:46:00,1.83275,1.833,1.83215,1.83215,76400000.0
2008-09-19 17:47:00,1.8321,1.8321,1.8313,1.8315,238800001.0
2008-09-19 17:48:00,1.8315,1.8318,1.8309,1.8309,269400000.0
2008-09-19 17:49:00,1.83095,1.8312,1.83095,1.83105,94600000.0
2008-09-19 17:50:00,1.8311,1.8312,1.83095,1.83105,90000000.0
2008-09-19 17:51:00,1.83105,1.8312,1.831,1.8312,104200000.0
2008-09-19 17:52:00,1.8311,1.8312,1.8311,1.8312,25000000.0
2008-09-19 17:53:00,1.8312,1.8312,1.8311,1.8311,79200000.0
2008-09-19 17:54:00,1.8311,1.8311,1.8308,1.831,84600000.0
2008-09-19 17:55:00,1.83105,1.8313,1.83085,1.83085,103800000.0
2008-09-19 17:56:00,1.83095,1.8311,1.8308,1.8308,167400000.0
2008-09-19 17:57:00,1.8308,1.8312,1.8302,1.8308,348600000.0
2008-09-19 17:58:00,1.8308,1.83085,1.8299,1.83015,237800000.0
2008-09-19 17:59:00,1.83015,1.8302,1.829,1.829,278399999.0
2008-09-19 18:00:00,1.829,1.8293,1.8288,1.8288,270200000.0
2008-09-19 18:01:00,1.8288,1.82945,1.8286,1.8294,160000000.0
2008-09-19 18:02:00,1.8294,1.83025,1.82935,1.8302,175400000.0
2008-09-19 18:03:00,1.8302,1.8306,1.8301,1.83035,228400000.0
2008-09-19 18:04:00,1.8304,1.8304,1.8298,1.83,274200000.0
2008-09-19 18:05:00,1.8301,1.83015,1.82915,1.82915,226200000.0
2008-09-19 18:06:00,1.82915,1.8299,1.8286,1.8297,212800000.0
2008-09-19 18:07:00,1.8297,1.8299,1.8297,1.82975,53400000.0
2008-09-19 18:08:00,1.82975,1.82975,1.82905,1.82905,225600000.0
2008-09-19 18:09:00,1.82905,1.8298,1.8286,1.8289,198600000.0
2008-09-19 18:10:00,1.8289,1.82925,1.82835,1.8285,245800000.0
2008-09-19 18:11:00,1.8287,1.829,1.8279,1.82825,188100000.0
2008-09-19 18:12:00,1.8283,1.82905,1.82825,1.82905,106400000.0
2008-09-19 18:13:00,1.82905,1.82905,1.8284,1.82865,215000000.0
2008-09-19 18:14:00,1.82865,1.82905,1.82795,1.82905,277400001.0
2008-09-19 18:15:00,1.829,1.82975,1.8289,1.82975,146000000.0
2008-09-19 18:16:00,1.8298,1.83025,1.82935,1.8296,229200000.0
2008-09-19 18:17:00,1.8298,1.83005,1.8297,1.82975,122200000.0
2008-09-19 18:18:00,1.82975,1.83095,1.82975,1.8304,282000000.0
2008-09-19 18:19:00,1.83045,1.8308,1.8303,1.8306,281200000.0
2008-09-19 18:20:00,1.83065,1.83285,1.8306,1.8328,180800000.0
2008-09-19 18:21:00,1.8327,1.8327,1.8319,1.83215,157200000.0
2008-09-19 18:22:00,1.8322,1.83245,1.8322,1.8322,78000000.0
2008-09-19 18:23:00,1.8322,1.8325,1.83215,1.8323,118600000.0
2008-09-19 18:24:00,1.8323,1.833,1.83225,1.83275,169200000.0
2008-09-19 18:25:00,1.83275,1.8331,1.83275,1.83295,122200000.0
2008-09-19 18:26:00,1.833,1.8332,1.83295,1.8332,143200000.0
2008-09-19 18:27:00,1.83325,1.83385,1.8332,1.83345,214000000.0
2008-09-19 18:28:00,1.8334,1.8334,1.8329,1.833,88600000.0
2008-09-19 18:29:00,1.8331,1.83345,1.8324,1.83325,110600000.0
2008-09-19 18:30:00,1.8333,1.83345,1.8332,1.8333,93000000.0
2008-09-19 18:31:00,1.8335,1.8345,1.83345,1.8345,156000000.0
2008-09-19 18:32:00,1.8345,1.8358,1.83445,1.8357,305000000.0
2008-09-19 18:33:00,1.83595,1.8375,1.83595,1.83645,208800000.0
2008-09-19 18:34:00,1.8364,1.8371,1.83635,1.8364,207600000.0
2008-09-19 18:35:00,1.83645,1.83715,1.83645,1.83715,212400000.0
2008-09-19 18:36:00,1.8371,1.8374,1.8366,1.8371,303400000.0
2008-09-19 18:37:00,1.8371,1.8372,1.83675,1.83675,161400000.0
2008-09-19 18:38:00,1.83675,1.8368,1.8361,1.8368,198600000.0
2008-09-19 18:39:00,1.8368,1.8368,1.83645,1.83665,159000000.0
2008-09-19 18:40:00,1.8366,1.8368,1.8365,1.8367,157800000.0
2008-09-19 18:41:00,1.8367,1.837,1.8365,1.837,210400000.0
2008-09-19 18:42:00,1.837,1.837,1.83685,1.83695,72600000.0
2008-09-19 18:43:00,1.8369,1.83705,1.83685,1.837,72000000.0
2008-09-19 18:44:00,1.83705,1.8371,1.837,1.8371,103800000.0
2008-09-19 18:45:00,1.83715,1.8372,1.8368,1.8368,94000000.0
2008-09-19 18:46:00,1.8367,1.83685,1.83645,1.83645,55800000.0
2008-09-19 18:47:00,1.8364,1.8365,1.8361,1.8363,83400000.0
2008-09-19 18:48:00,1.83635,1.83635,1.83555,1.83595,104400000.0
2008-09-19 18:49:00,1.83595,1.8363,1.8358,1.83615,71800000.0
2008-09-19 18:50:00,1.83615,1.83615,1.83565,1.83575,123600000.0
2008-09-19 18:51:00,1.8358,1.83585,1.8358,1.8358,34200000.0
2008-09-19 18:52:00,1.8358,1.8358,1.8345,1.8345,162800000.0
2008-09-19 18:53:00,1.8345,1.8345,1.8341,1.8342,127200000.0
2008-09-19 18:54:00,1.8342,1.83455,1.8341,1.83415,142000000.0
2008-09-19 18:55:00,1.83415,1.835,1.83415,1.83495,153200000.0
2008-09-19 18:56:00,1.83505,1.8351,1.83505,1.8351,39400000.0
2008-09-19 18:57:00,1.8351,1.8351,1.8345,1.8345,75600000.0
2008-09-19 18:58:00,1.83445,1.83465,1.83435,1.8345,31800000.0
2008-09-19 18:59:00,1.8345,1.8345,1.8341,1.8341,81200000.0
2008-09-19 19:00:00,1.8341,1.8343,1.8339,1.83405,127200000.0
2008-09-19 19:01:00,1.8341,1.8349,1.834,1.8349,122400000.0
2008-09-19 19:02:00,1.83495,1.83515,1.8348,1.83495,68600000.0
2008-09-19 19:03:00,1.8349,1.83515,1.83435,1.8345,161600000.0
2008-09-19 19:04:00,1.8345,1.8348,1.83435,1.8346,69000000.0
2008-09-19 19:05:00,1.8346,1.8346,1.834,1.83405,88600000.0
2008-09-19 19:06:00,1.83405,1.83425,1.834,1.834,56400000.0
2008-09-19 19:07:00,1.834,1.8341,1.83375,1.8341,68400000.0
2008-09-19 19:08:00,1.8341,1.83425,1.83395,1.8341,43200000.0
2008-09-19 19:09:00,1.8341,1.8342,1.83405,1.83405,60000000.0
2008-09-19 19:10:00,1.83415,1.8346,1.8341,1.8346,48800000.0
2008-09-19 19:11:00,1.8345,1.8346,1.8345,1.8345,51600000.0
2008-09-19 19:12:00,1.8345,1.83485,1.8345,1.83485,73800000.0
2008-09-19 19:13:00,1.83485,1.83485,1.83475,1.8348,43800000.0
2008-09-19 19:14:00,1.8348,1.8351,1.8348,1.83505,27000000.0
2008-09-19 19:15:00,1.8351,1.8352,1.8347,1.83515,108000000.0
2008-09-19 19:16:00,1.83515,1.83515,1.83505,1.83515,64200000.0
2008-09-19 19:17:00,1.83515,1.836,1.83515,1.8359,178000000.0
2008-09-19 19:18:00,1.8359,1.836,1.8355,1.836,39000000.0
2008-09-19 19:19:00,1.836,1.83625,1.836,1.83625,28800000.0
2008-09-19 19:20:00,1.83625,1.83625,1.8361,1.83625,159500000.0
2008-09-19 19:21:00,1.83625,1.83725,1.83625,1.83685,178400000.0
2008-09-19 19:22:00,1.8369,1.83705,1.8369,1.837,72400000.0
2008-09-19 19:23:00,1.837,1.8371,1.83695,1.83705,55000000.0
2008-09-19 19:24:00,1.837,1.83705,1.8368,1.837,131600000.0
2008-09-19 19:25:00,1.83705,1.8371,1.83675,1.837,62400000.0
2008-09-19 19:26:00,1.837,1.83715,1.837,1.83715,46800000.0
2008-09-19 19:27:00,1.8372,1.83725,1.83715,1.83715,54400000.0
2008-09-19 19:28:00,1.83715,1.83795,1.83715,1.83785,121400000.0
2008-09-19 19:29:00,1.83785,1.83805,1.8378,1.83785,117200000.0
2008-09-19 19:30:00,1.8378,1.83795,1.83775,1.8379,58800000.0
2008-09-19 19:31:00,1.8379,1.83815,1.8379,1.838,41800000.0
2008-09-19 19:32:00,1.838,1.8381,1.8379,1.8381,61800000.0
2008-09-19 19:33:00,1.8381,1.83845,1.8381,1.83845,133700000.0
2008-09-19 19:34:00,1.8384,1.83845,1.83835,1.83835,35600000.0
2008-09-19 19:35:00,1.83835,1.8384,1.8379,1.838,151400000.0
2008-09-19 19:36:00,1.838,1.83845,1.8378,1.8384,206800000.0
2008-09-19 19:37:00,1.8381,1.83825,1.83805,1.8381,139200000.0
2008-09-19 19:38:00,1.8381,1.8382,1.8379,1.8379,111000000.0
2008-09-19 19:39:00,1.83795,1.83805,1.8379,1.8379,102000000.0
2008-09-19 19:40:00,1.838,1.8385,1.838,1.8385,261400000.0
2008-09-19 19:41:00,1.8385,1.8385,1.838,1.838,394000007.0
2008-09-19 19:42:00,1.838,1.8381,1.83715,1.83725,162400000.0
2008-09-19 19:43:00,1.8372,1.8372,1.83655,1.83655,177800000.0
2008-09-19 19:44:00,1.83655,1.8369,1.8365,1.8369,265200000.0
2008-09-19 19:45:00,1.8369,1.8371,1.8366,1.83675,195400000.0
2008-09-19 19:46:00,1.8368,1.83735,1.83675,1.8368,137000000.0
2008-09-19 19:47:00,1.83695,1.83695,1.836,1.836,359399999.0
2008-09-19 19:48:00,1.83605,1.83605,1.83545,1.83575,177000000.0
2008-09-19 19:49:00,1.83575,1.83595,1.83555,1.8358,235200000.0
2008-09-19 19:50:00,1.8359,1.8362,1.8358,1.8362,44200000.0
2008-09-19 19:51:00,1.8362,1.8362,1.8361,1.8362,246000000.0
2008-09-19 19:52:00,1.8362,1.83655,1.8361,1.8361,113600000.0
2008-09-19 19:53:00,1.8362,1.8364,1.8358,1.836,300200000.0
2008-09-19 19:54:00,1.8361,1.83615,1.8359,1.83615,125400000.0
2008-09-19 19:55:00,1.83615,1.83645,1.8361,1.83645,67200000.0
2008-09-19 19:56:00,1.83645,1.83675,1.8362,1.83675,125600000.0
2008-09-19 19:57:00,1.83675,1.83705,1.83645,1.83665,217800000.0
2008-09-19 19:58:00,1.83665,1.83685,1.83655,1.83665,179400000.0
2008-09-19 19:59:00,1.8367,1.83675,1.83645,1.83645,67400000.0
2008-09-19 20:00:00,1.83645,1.83685,1.83645,1.83675,149600000.0
2008-09-19 20:01:00,1.83675,1.83675,1.83675,1.83675,307000000.0
2008-09-19 20:02:00,1.83675,1.83695,1.83675,1.83675,169000000.0
2008-09-19 20:03:00,1.83675,1.83715,1.83645,1.83645,263600000.0
2008-09-19 20:04:00,1.83645,1.83645,1.83615,1.83615,310200001.0
2008-09-19 20:05:00,1.83615,1.8363,1.8361,1.83615,332800000.0
2008-09-19 20:06:00,1.83615,1.83645,1.83615,1.8364,399600000.0
2008-09-19 20:07:00,1.83631,1.83642,1.83613,1.83618,98400000.0
2008-09-19 20:08:00,1.8363,1.83655,1.83625,1.83625,48000000.0
2008-09-19 20:09:00,1.83625,1.8364,1.83625,1.83625,195600000.0
2008-09-19 20:10:00,1.83625,1.8365,1.83625,1.8364,100800000.0
2008-09-19 20:11:00,1.8364,1.8365,1.8364,1.83645,137400000.0
2008-09-19 20:12:00,1.8365,1.83665,1.83625,1.83625,261000000.0
2008-09-19 20:13:00,1.83625,1.83625,1.8355,1.8357,122000000.0
2008-09-19 20:14:00,1.8357,1.83595,1.8357,1.8359,136000000.0
2008-09-19 20:15:00,1.8359,1.8362,1.83575,1.83575,181200000.0
2008-09-19 20:16:00,1.83575,1.83665,1.83555,1.8362,146790000.0
2008-09-19 20:17:00,1.8362,1.8366,1.8362,1.8364,83450000.0
2008-09-19 20:18:00,1.83645,1.83755,1.83645,1.83755,63600000.0
2008-09-19 20:19:00,1.83765,1.83765,1.83715,1.83745,112600000.0
2008-09-19 20:20:00,1.83745,1.83745,1.83695,1.83715,163200000.0
2008-09-19 20:21:00,1.8372,1.83745,1.8372,1.83745,66600000.0
2008-09-19 20:22:00,1.83745,1.8379,1.8373,1.8373,380400005.0
2008-09-19 20:23:00,1.8373,1.83755,1.8373,1.8374,100800000.0
2008-09-19 20:24:00,1.83745,1.8378,1.83745,1.8378,168400000.0
2008-09-19 20:25:00,1.8378,1.83815,1.83755,1.83815,81000000.0
2008-09-19 20:26:00,1.83805,1.8383,1.83805,1.83815,86400000.0
2008-09-19 20:27:00,1.8381,1.8385,1.8375,1.8385,226000000.0
2008-09-19 20:28:00,1.83855,1.8386,1.83785,1.8382,109600000.0
2008-09-19 20:29:00,1.83815,1.83845,1.83685,1.83745,330999998.0
2008-09-19 20:30:00,1.8375,1.8376,1.8369,1.8373,246600000.0
2008-09-19 20:31:00,1.83735,1.83755,1.83705,1.83745,242800000.0
2008-09-19 20:32:00,1.83745,1.83745,1.837,1.8373,242750000.0
2008-09-19 20:33:00,1.8373,1.83735,1.837,1.83735,229550000.0
2008-09-19 20:34:00,1.83745,1.8375,1.83655,1.8367,195850000.0
2008-09-19 20:35:00,1.8367,1.8373,1.8367,1.83705,134150000.0
2008-09-19 20:36:00,1.8371,1.8371,1.8367,1.8369,76800000.0
2008-09-19 20:37:00,1.83685,1.8371,1.83675,1.83675,60000000.0
2008-09-19 20:38:00,1.83675,1.83705,1.83675,1.83705,52000000.0
2008-09-19 20:39:00,1.8371,1.8377,1.8371,1.83765,153000000.0
2008-09-19 20:40:00,1.8377,1.8378,1.83705,1.83745,221600000.0
2008-09-19 20:41:00,1.83745,1.83745,1.83705,1.8371,318000007.0
2008-09-19 20:42:00,1.8371,1.8375,1.8371,1.8375,306400002.0
2008-09-19 20:43:00,1.8375,1.838,1.8374,1.83755,210600000.0
2008-09-19 20:44:00,1.8376,1.83765,1.83755,1.83765,130200000.0
2008-09-19 20:45:00,1.83765,1.8378,1.8372,1.8372,445400000.0
2008-09-19 20:46:00,1.83715,1.8372,1.83715,1.83715,34000000.0
2008-09-19 20:47:00,1.83715,1.83715,1.83675,1.83685,90600000.0
2008-09-19 20:48:00,1.83685,1.83685,1.83675,1.83675,159000000.0
2008-09-19 20:49:00,1.83675,1.8369,1.8367,1.83675,68700000.0
2008-09-19 20:50:00,1.83675,1.8369,1.83675,1.8369,82600000.0
2008-09-19 20:51:00,1.83695,1.8371,1.8369,1.8369,147200000.0
2008-09-19 20:52:00,1.8369,1.8369,1.8367,1.83675,66900000.0
2008-09-19 20:53:00,1.8367,1.83675,1.8367,1.8367,30550000.0
2008-09-19 20:54:00,1.8367,1.8367,1.8358,1.8358,206200000.0
2008-09-19 20:55:00,1.83585,1.8362,1.8358,1.8361,127900000.0
2008-09-19 20:56:00,1.83605,1.83625,1.83595,1.83625,253200000.0
2008-09-19 20:57:00,1.83625,1.8368,1.83605,1.8367,176050000.0
2008-09-19 20:58:00,1.83685,1.83685,1.83595,1.83645,62350000.0
2008-09-19 20:59:00,1.83645,1.8366,1.83575,1.83575,230400000.0
2008-09-19 21:00:00,1.83565,1.8359,1.8352,1.83555,128200000.0
2008-09-19 21:01:00,1.83555,1.8363,1.83555,1.83605,162600000.0
2008-09-19 21:02:00,1.83605,1.83605,1.83565,1.83565,164800000.0
2008-09-19 21:03:00,1.83565,1.836,1.8354,1.83595,142800000.0
2008-09-19 21:04:00,1.83595,1.83595,1.83575,1.83575,108000000.0
2008-09-19 21:05:00,1.83575,1.8358,1.83555,1.83555,285600004.0
2008-09-19 21:06:00,1.8356,1.836,1.83545,1.8359,478800008.0
2008-09-19 21:07:00,1.8358,1.836,1.834,1.834,467000008.0
2008-09-19 21:08:00,1.834,1.83495,1.834,1.83485,523200002.0
2008-09-19 21:09:00,1.8349,1.83565,1.8349,1.8356,37100000.0
2008-09-19 21:10:00,1.83565,1.83565,1.8351,1.8354,25200000.0
2008-09-19 21:11:00,1.83545,1.8356,1.8354,1.8356,12100000.0
2008-09-19 21:12:00,1.8356,1.8361,1.8356,1.83605,63500000.0
2008-09-19 21:13:00,1.8359,1.83635,1.83585,1.83615,89400000.0
2008-09-19 21:14:00,1.8362,1.8365,1.8361,1.83615,81300000.0
2008-09-19 21:15:00,1.83615,1.8367,1.8361,1.83625,21900000.0
2008-09-19 21:16:00,1.83625,1.83625,1.8355,1.836,171000000.0
2008-09-19 21:17:00,1.836,1.83605,1.83545,1.83595,77200000.0
2008-09-19 21:18:00,1.83595,1.83615,1.83585,1.836,77500000.0
2008-09-19 21:19:00,1.83595,1.83595,1.8356,1.8356,40800000.0
2008-09-19 21:20:00,1.83565,1.83565,1.83495,1.835,69900000.0
2008-09-19 21:21:00,1.835,1.835,1.83435,1.83465,77300000.0
2008-09-19 21:22:00,1.8346,1.8354,1.8346,1.8354,66100000.0
2008-09-19 21:23:00,1.83535,1.83535,1.8353,1.83535,3000000.0
2008-09-19 21:24:00,1.83535,1.83595,1.83515,1.83595,46400000.0
2008-09-19 21:25:00,1.83595,1.83595,1.83535,1.83535,34300000.0
2008-09-19 21:26:00,1.83535,1.83545,1.835,1.8352,11000000.0
2008-09-19 21:27:00,1.8353,1.8353,1.8352,1.8352,7000000.0
2008-09-19 21:28:00,1.83525,1.83535,1.8346,1.8347,38700000.0
2008-09-19 21:29:00,1.8347,1.8355,1.8347,1.83545,59500000.0
2008-09-19 21:30:00,1.83545,1.83545,1.8353,1.83535,41400000.0
2008-09-19 21:31:00,1.83535,1.8368,1.83535,1.8366,241900000.0
2008-09-19 21:32:00,1.83655,1.83675,1.8365,1.8367,184700002.0
2008-09-19 21:33:00,1.8367,1.8369,1.8366,1.83665,178699999.0
2008-09-19 21:34:00,1.8367,1.8368,1.83565,1.83565,57800000.0
2008-09-19 21:35:00,1.8357,1.8357,1.8346,1.83505,119500000.0
2008-09-19 21:36:00,1.83505,1.83545,1.83505,1.8354,17500000.0
2008-09-19 21:37:00,1.8352,1.8354,1.8352,1.8354,4000000.0
2008-09-19 21:38:00,1.8354,1.83565,1.83505,1.83505,20400000.0
2008-09-19 21:39:00,1.83505,1.8359,1.8345,1.8349,136300000.0
2008-09-19 21:40:00,1.835,1.83525,1.83285,1.83385,207800000.0
2008-09-19 21:41:00,1.83385,1.83385,1.8331,1.83365,96000000.0
2008-09-19 21:42:00,1.8337,1.8341,1.8328,1.83335,67200000.0
2008-09-19 21:43:00,1.8332,1.8333,1.833,1.83325,20000000.0
2008-09-19 21:44:00,1.8333,1.83365,1.83325,1.83365,48300000.0
2008-09-19 21:45:00,1.83365,1.83395,1.83365,1.83395,40400000.0
2008-09-19 21:46:00,1.83395,1.8345,1.8338,1.83385,66900000.0
2008-09-19 21:47:00,1.83385,1.834,1.83295,1.833,69200000.0
2008-09-19 21:48:00,1.833,1.83415,1.833,1.83365,64100000.0
2008-09-19 21:49:00,1.8337,1.8341,1.8336,1.8341,40400000.0
2008-09-19 21:50:00,1.8341,1.83515,1.8341,1.83505,94200000.0
2008-09-19 21:51:00,1.83505,1.83505,1.83455,1.83455,51600000.0
2008-09-19 21:52:00,1.83455,1.8348,1.8345,1.8348,45600000.0
2008-09-19 21:53:00,1.8348,1.8348,1.8343,1.8344,49900000.0
2008-09-19 21:54:00,1.8344,1.8346,1.8342,1.8345,42500000.0
2008-09-19 21:55:00,1.8345,1.83475,1.8344,1.83455,46400000.0
2008-09-19 21:56:00,1.83475,1.8348,1.83465,1.83475,18000000.0
2008-09-19 21:57:00,1.83475,1.835,1.8347,1.83495,27000000.0
2008-09-19 21:58:00,1.8349,1.83535,1.83475,1.8353,65400000.0
2008-09-19 21:59:00,1.8353,1.83555,1.83515,1.8355,45400000.0
2008-09-19 22:00:00,1.8355,1.83585,1.8354,1.8357,46300000.0
2008-09-19 22:01:00,1.8357,1.83575,1.83555,1.83565,17000000.0
2008-09-19 22:02:00,1.83565,1.8361,1.83555,1.836,36000000.0
2008-09-19 22:03:00,1.83595,1.836,1.83545,1.83555,34000000.0
2008-09-19 22:04:00,1.83565,1.83605,1.8355,1.8355,33100000.0
2008-09-19 22:05:00,1.8354,1.8357,1.835,1.8354,63100000.0
2008-09-19 22:06:00,1.8354,1.8355,1.8353,1.8353,125000000.0
2008-09-19 22:07:00,1.83525,1.83565,1.8351,1.83545,218200002.0
2008-09-19 22:08:00,1.8354,1.8354,1.8351,1.8351,18500000.0
2008-09-19 22:09:00,1.83525,1.83565,1.83515,1.83535,31600000.0
2008-09-19 22:10:00,1.83535,1.83565,1.83535,1.83535,14500000.0
2008-09-19 22:11:00,1.83515,1.8355,1.83515,1.8355,15600000.0
2008-09-19 22:12:00,1.8355,1.8355,1.8355,1.8355,3000000.0
2008-09-19 22:13:00,1.8355,1.8356,1.8355,1.8355,11000000.0
2008-09-19 22:14:00,1.8356,1.836,1.8352,1.83565,38100000.0
2008-09-19 22:15:00,1.8359,1.8359,1.8359,1.8359,2000000.0
2008-09-19 22:16:00,1.8359,1.8359,1.83585,1.83585,12000000.0
2008-09-19 22:17:00,1.83585,1.83585,1.83485,1.83545,27900000.0
2008-09-19 22:18:00,1.83535,1.83535,1.83445,1.83445,126000000.0
2008-09-19 22:19:00,1.83465,1.83475,1.83445,1.83475,114000000.0
2008-09-19 22:20:00,1.83475,1.83495,1.8344,1.8346,79700000.0
2008-09-19 22:21:00,1.8347,1.83485,1.83435,1.8345,168899994.0
2008-09-19 22:22:00,1.8345,1.8346,1.8343,1.8345,247300003.0
2008-09-19 22:23:00,1.8347,1.83515,1.8347,1.8351,19300000.0
2008-09-19 22:24:00,1.8351,1.8351,1.83435,1.83445,23600000.0
2008-09-19 22:25:00,1.8345,1.83465,1.8334,1.8335,333799998.0
2008-09-19 22:26:00,1.83375,1.8344,1.83245,1.833,171700000.0
2008-09-19 22:27:00,1.83255,1.833,1.83195,1.83255,145400000.0
2008-09-19 22:28:00,1.8326,1.8339,1.8326,1.83305,41800000.0
2008-09-19 22:29:00,1.83345,1.83375,1.83255,1.8329,62800000.0
2008-09-19 22:30:00,1.833,1.83325,1.8326,1.83285,27400000.0
2008-09-19 22:31:00,1.8329,1.83345,1.8327,1.83325,39000000.0
2008-09-19 22:32:00,1.83325,1.834,1.83245,1.8337,77100000.0
2008-09-19 22:33:00,1.8337,1.8337,1.8327,1.83285,38300000.0
2008-09-19 22:34:00,1.83275,1.83305,1.8322,1.833,80000000.0
2008-09-19 22:35:00,1.83315,1.83325,1.83305,1.83305,11200000.0
2008-09-19 22:36:00,1.83325,1.8333,1.83315,1.83325,8400000.0
2008-09-19 22:37:00,1.83315,1.83315,1.8331,1.8331,2400000.0
2008-09-19 22:38:00,1.83275,1.8332,1.83275,1.8332,12000000.0
2008-09-19 22:39:00,1.8332,1.83335,1.8332,1.8332,29400000.0
2008-09-19 22:40:00,1.8332,1.8332,1.83295,1.83315,14900000.0
2008-09-19 22:41:00,1.83325,1.83335,1.83285,1.83315,13500000.0
2008-09-19 22:42:00,1.8331,1.83315,1.83295,1.83295,11700000.0
2008-09-19 22:43:00,1.83295,1.83295,1.8329,1.83295,7400000.0
2008-09-19 22:44:00,1.83295,1.83295,1.83225,1.83225,13800000.0
2008-09-19 22:45:00,1.8324,1.83265,1.8324,1.83265,5400000.0
2008-09-19 22:46:00,1.8324,1.8324,1.8322,1.8324,200200000.0
2008-09-19 22:47:00,1.8324,1.8324,1.8317,1.8318,101100002.0
2008-09-19 22:48:00,1.8317,1.8318,1.83105,1.8311,173800000.0
2008-09-19 22:49:00,1.83055,1.83145,1.8304,1.83145,105000001.0
2008-09-19 22:50:00,1.8305,1.83155,1.8303,1.8314,74000001.0
2008-09-19 22:51:00,1.8313,1.83145,1.83085,1.83085,73300000.0
2008-09-19 22:52:00,1.831,1.831,1.83045,1.8305,178599999.0
2008-09-19 22:53:00,1.8305,1.83075,1.8305,1.83065,80400000.0
2008-09-19 22:54:00,1.8306,1.8306,1.83055,1.8306,4800000.0
2008-09-19 22:55:00,1.8306,1.8306,1.8306,1.8306,4800000.0
2008-09-19 22:56:00,1.83065,1.83135,1.83065,1.8308,110400000.0
2008-09-19 22:57:00,1.8309,1.83175,1.8309,1.8313,197400000.0
2008-09-19 22:58:00,1.8313,1.83155,1.8311,1.8312,1453200003.0
2008-09-19 22:59:00,1.8312,1.8312,1.8312,1.8312,546000000.0
2008-09-22 00:01:00,1.8324,1.8332,1.8324,1.8329,21600000.0
2008-09-22 00:02:00,1.833,1.8331,1.8329,1.8331,21600000.0
2008-09-22 00:03:00,1.8329,1.8333,1.8329,1.8332,21600000.0
2008-09-22 00:04:00,1.8333,1.8334,1.8332,1.8334,21600000.0
2008-09-22 00:05:00,1.8333,1.8335,1.8332,1.8335,21600000.0
2008-09-22 00:06:00,1.8334,1.8335,1.8334,1.8334,21600000.0
2008-09-22 00:07:00,1.8339,1.8341,1.8338,1.8339,21600000.0
2008-09-22 00:08:00,1.834,1.8346,1.834,1.8346,21600000.0
2008-09-22 00:09:00,1.8349,1.835,1.8344,1.8344,21600000.0
2008-09-22 00:10:00,1.8345,1.8345,1.8343,1.8344,21600000.0
2008-09-22 00:11:00,1.8347,1.8348,1.834,1.8343,21600000.0
2008-09-22 00:12:00,1.8344,1.8344,1.8341,1.8344,21600000.0
2008-09-22 00:13:00,1.8345,1.8345,1.8344,1.8345,21600000.0
2008-09-22 00:14:00,1.8344,1.8346,1.8343,1.8346,21600000.0
2008-09-22 00:15:00,1.8345,1.8347,1.8345,1.8347,21600000.0
2008-09-22 00:16:00,1.8346,1.8353,1.8346,1.8352,21600000.0
2008-09-22 00:17:00,1.835,1.8352,1.8345,1.8345,21600000.0
2008-09-22 00:18:00,1.8349,1.8349,1.8345,1.8347,21600000.0
2008-09-22 00:19:00,1.8346,1.8347,1.8343,1.8344,21600000.0
2008-09-22 00:20:00,1.8345,1.8348,1.8344,1.8346,21600000.0
2008-09-22 00:21:00,1.8347,1.8349,1.8346,1.8349,21600000.0
2008-09-22 00:22:00,1.8351,1.8353,1.8351,1.8353,21600000.0
2008-09-22 00:23:00,1.8351,1.8351,1.8348,1.8348,21600000.0
2008-09-22 00:24:00,1.8349,1.8352,1.8348,1.8348,21600000.0
2008-09-22 00:25:00,1.8347,1.8347,1.8341,1.8341,21600000.0
2008-09-22 00:26:00,1.8342,1.8342,1.8339,1.8339,21600000.0
2008-09-22 00:28:00,1.834,1.834,1.8339,1.8339,21600000.0
2008-09-22 00:29:00,1.8338,1.8338,1.8334,1.8334,21600000.0
2008-09-22 00:30:00,1.8333,1.8333,1.8324,1.8329,21600000.0
2008-09-22 00:31:00,1.833,1.8332,1.8324,1.8325,21600000.0
2008-09-22 00:32:00,1.8324,1.833,1.8324,1.833,21600000.0
2008-09-22 00:33:00,1.8333,1.8334,1.8331,1.8332,21600000.0
2008-09-22 00:34:00,1.8333,1.8333,1.8333,1.8333,21600000.0
2008-09-22 00:36:00,1.8332,1.8333,1.8328,1.8328,21600000.0
2008-09-22 00:37:00,1.8329,1.833,1.8328,1.8329,21600000.0
2008-09-22 00:38:00,1.8328,1.8329,1.8328,1.8329,21600000.0
2008-09-22 00:39:00,1.8328,1.8329,1.8328,1.8329,21600000.0
2008-09-22 00:40:00,1.8328,1.8329,1.8328,1.8328,21600000.0
2008-09-22 00:42:00,1.8331,1.8331,1.8328,1.8328,21600000.0
2008-09-22 00:43:00,1.8331,1.8331,1.8328,1.8328,21600000.0
2008-09-22 00:44:00,1.833,1.8332,1.833,1.833,21600000.0
2008-09-22 00:45:00,1.8324,1.8329,1.8324,1.8329,21600000.0
2008-09-22 00:46:00,1.8326,1.8326,1.8323,1.8323,21600000.0
2008-09-22 00:48:00,1.832,1.832,1.8317,1.8319,21600000.0
2008-09-22 00:49:00,1.8318,1.8318,1.8317,1.8318,21600000.0
2008-09-22 00:50:00,1.8317,1.8318,1.8312,1.8313,21600000.0
2008-09-22 00:51:00,1.8315,1.8316,1.8311,1.8314,21600000.0
2008-09-22 00:52:00,1.8312,1.8313,1.8307,1.831,21600000.0
2008-09-22 00:53:00,1.8308,1.8308,1.8308,1.8308,21600000.0
2008-09-22 00:54:00,1.831,1.831,1.8305,1.8308,21600000.0
2008-09-22 00:55:00,1.8304,1.8304,1.8299,1.83,21600000.0
2008-09-22 00:56:00,1.8301,1.8301,1.83,1.83,21600000.0
2008-09-22 00:57:00,1.8303,1.8305,1.8303,1.8303,21600000.0
2008-09-22 00:58:00,1.8302,1.8303,1.8301,1.8301,21600000.0
2008-09-22 00:59:00,1.8302,1.8304,1.8301,1.8303,21600000.0
2008-09-22 01:00:00,1.8302,1.8307,1.8299,1.8305,21600000.0
2008-09-22 01:01:00,1.8302,1.8307,1.8302,1.8305,21600000.0
2008-09-22 01:03:00,1.8306,1.8309,1.8305,1.8309,21600000.0
2008-09-22 01:04:00,1.8311,1.8311,1.8311,1.8311,21600000.0
2008-09-22 01:05:00,1.8313,1.8313,1.8313,1.8313,21600000.0
2008-09-22 01:06:00,1.8314,1.8317,1.8312,1.8312,21600000.0
2008-09-22 01:08:00,1.8313,1.8318,1.8312,1.8314,21600000.0
2008-09-22 01:09:00,1.8316,1.8316,1.8316,1.8316,21600000.0
2008-09-22 01:11:00,1.8312,1.8314,1.8312,1.8314,21600000.0
2008-09-22 01:13:00,1.8315,1.8317,1.8314,1.8314,21600000.0
2008-09-22 01:14:00,1.8318,1.8318,1.8314,1.8318,21600000.0
2008-09-22 01:15:00,1.8315,1.8317,1.8315,1.8316,21600000.0
2008-09-22 01:16:00,1.8318,1.8318,1.8315,1.8316,21600000.0
2008-09-22 01:17:00,1.8318,1.8318,1.8318,1.8318,21600000.0
2008-09-22 01:18:00,1.8319,1.832,1.8319,1.832,21600000.0
2008-09-22 01:19:00,1.8322,1.8324,1.8322,1.8323,21600000.0
2008-09-22 01:20:00,1.8324,1.8327,1.8324,1.8327,21600000.0
2008-09-22 01:21:00,1.8328,1.8329,1.8327,1.8327,21600000.0
2008-09-22 01:23:00,1.8329,1.833,1.8326,1.8329,21600000.0
2008-09-22 01:24:00,1.833,1.833,1.8329,1.833,21600000.0
2008-09-22 01:25:00,1.8331,1.8331,1.8331,1.8331,21600000.0
2008-09-22 01:26:00,1.833,1.833,1.833,1.833,21600000.0
2008-09-22 01:27:00,1.8331,1.8333,1.8331,1.8332,21600000.0
2008-09-22 01:28:00,1.8333,1.8335,1.8333,1.8333,21600000.0
2008-09-22 01:29:00,1.8331,1.8331,1.8327,1.8327,21600000.0
2008-09-22 01:31:00,1.8325,1.8325,1.8324,1.8324,21600000.0
2008-09-22 01:32:00,1.8325,1.8325,1.8324,1.8325,21600000.0
2008-09-22 01:36:00,1.8324,1.8324,1.8312,1.8315,21600000.0
2008-09-22 01:37:00,1.8316,1.8321,1.8316,1.8321,21600000.0
2008-09-22 01:38:00,1.8318,1.832,1.8318,1.832,21600000.0
2008-09-22 01:39:00,1.8318,1.8324,1.8317,1.8324,21600000.0
2008-09-22 01:40:00,1.8326,1.8326,1.8325,1.8325,21600000.0
2008-09-22 01:41:00,1.8322,1.8326,1.8322,1.8326,21600000.0
2008-09-22 01:42:00,1.8325,1.8325,1.8321,1.8323,21600000.0
2008-09-22 01:44:00,1.832,1.832,1.831,1.8316,21600000.0
2008-09-22 01:45:00,1.8314,1.8314,1.8314,1.8314,21600000.0
2008-09-22 01:46:00,1.8316,1.8318,1.8316,1.8318,21600000.0
2008-09-22 01:47:00,1.8317,1.8321,1.8317,1.8318,21600000.0
2008-09-22 01:48:00,1.8317,1.8323,1.8317,1.8322,21600000.0
2008-09-22 01:49:00,1.8323,1.8323,1.8322,1.8323,21600000.0
2008-09-22 01:50:00,1.8324,1.8324,1.8324,1.8324,21600000.0
2008-09-22 01:51:00,1.8327,1.8327,1.8324,1.8326,21600000.0
2008-09-22 01:52:00,1.8327,1.8332,1.8325,1.8325,21600000.0
2008-09-22 01:53:00,1.8326,1.8329,1.8326,1.8328,21600000.0
2008-09-22 01:54:00,1.8329,1.8329,1.8328,1.8328,21600000.0
2008-09-22 01:55:00,1.8329,1.8329,1.8324,1.8324,21600000.0
2008-09-22 01:56:00,1.8325,1.8326,1.8324,1.8326,21600000.0
2008-09-22 02:00:00,1.83245,1.8328,1.8324,1.8328,21600000.0
2008-09-22 02:01:00,1.8328,1.8329,1.8326,1.8329,65300000.0
2008-09-22 02:02:00,1.83285,1.833,1.8322,1.8324,863999997.0
2008-09-22 02:03:00,1.83225,1.83255,1.83225,1.8324,161900000.0
2008-09-22 02:04:00,1.8324,1.83255,1.8324,1.8324,485999999.0
2008-09-22 02:05:00,1.8324,1.8324,1.83145,1.83185,280000000.0
2008-09-22 02:06:00,1.83185,1.832,1.8318,1.8319,17300000.0
2008-09-22 02:07:00,1.832,1.83215,1.832,1.832,18000000.0
2008-09-22 02:08:00,1.83195,1.83195,1.8319,1.8319,3700000.0
2008-09-22 02:09:00,1.8319,1.8319,1.8319,1.8319,7000000.0
2008-09-22 02:10:00,1.83195,1.83195,1.8308,1.8314,358600000.0
2008-09-22 02:11:00,1.8314,1.83145,1.83105,1.8313,13500000.0
2008-09-22 02:12:00,1.83125,1.83135,1.8312,1.8313,275399990.0
2008-09-22 02:13:00,1.8313,1.8313,1.83125,1.8313,98999995.0
2008-09-22 02:14:00,1.83125,1.83135,1.8311,1.83135,72599999.0
2008-09-22 02:15:00,1.8313,1.8313,1.83075,1.8311,198799997.0
2008-09-22 02:16:00,1.8309,1.8311,1.8308,1.8311,35400001.0
2008-09-22 02:17:00,1.831,1.83155,1.831,1.8315,45100000.0
2008-09-22 02:18:00,1.83155,1.83165,1.8314,1.83165,20900000.0
2008-09-22 02:19:00,1.83175,1.83175,1.83165,1.83165,4000000.0
2008-09-22 02:20:00,1.8317,1.8317,1.83165,1.83165,6600000.0
2008-09-22 02:21:00,1.83165,1.832,1.83165,1.832,21800000.0
2008-09-22 02:22:00,1.83205,1.8322,1.83195,1.83205,37600000.0
2008-09-22 02:23:00,1.8321,1.83215,1.83205,1.83205,19800000.0
2008-09-22 02:24:00,1.83195,1.832,1.8318,1.8318,9400000.0
2008-09-22 02:25:00,1.83173,1.83191,1.83153,1.83185,22000000.0
2008-09-22 02:26:00,1.8318,1.8321,1.8318,1.83195,13600000.0
2008-09-22 02:27:00,1.8318,1.832,1.8318,1.832,15500000.0
2008-09-22 02:28:00,1.8321,1.8321,1.83165,1.83175,4400000.0
2008-09-22 02:29:00,1.83175,1.83175,1.8317,1.8317,182000000.0
2008-09-22 02:30:00,1.83161,1.83182,1.83123,1.83167,36100000.0
2008-09-22 02:31:00,1.8317,1.8317,1.8317,1.8317,273600006.0
2008-09-22 02:32:00,1.83185,1.83215,1.8316,1.83185,208199997.0
2008-09-22 02:33:00,1.83185,1.83185,1.83185,1.83185,3500000.0
2008-09-22 02:34:00,1.83185,1.83185,1.83175,1.83175,7000000.0
2008-09-22 02:35:00,1.83175,1.83175,1.8317,1.8317,515000000.0
2008-09-22 02:36:00,1.8317,1.8317,1.8317,1.8317,1008000000.0
2008-09-22 02:37:00,1.8317,1.8317,1.8316,1.8317,886200000.0
2008-09-22 02:38:00,1.8317,1.8317,1.8316,1.8316,180000000.0
2008-09-22 02:39:00,1.8316,1.8316,1.83105,1.8312,514800009.0
2008-09-22 02:40:00,1.8312,1.8312,1.831,1.83105,244600002.0
2008-09-22 02:41:00,1.83115,1.83115,1.83115,1.83115,7300000.0
2008-09-22 02:42:00,1.83115,1.8312,1.83105,1.8312,81400000.0
2008-09-22 02:43:00,1.8308,1.8312,1.8308,1.8312,182800000.0
2008-09-22 02:44:00,1.8312,1.8312,1.8308,1.8309,86400000.0
2008-09-22 02:45:00,1.8308,1.8308,1.8307,1.8307,96000000.0
2008-09-22 02:46:00,1.8309,1.8309,1.8302,1.83035,102400000.0
2008-09-22 02:47:00,1.8306,1.8306,1.83025,1.8305,43400000.0
2008-09-22 02:48:00,1.8305,1.83075,1.8305,1.8307,93900000.0
2008-09-22 02:49:00,1.83075,1.83075,1.8307,1.8307,6300000.0
2008-09-22 02:50:00,1.8308,1.8308,1.8308,1.8308,1000000.0
2008-09-22 02:51:00,1.8308,1.8308,1.8307,1.83075,6100000.0
2008-09-22 02:52:00,1.83085,1.83085,1.83085,1.83085,3000000.0
2008-09-22 02:53:00,1.83085,1.83085,1.83085,1.83085,2000000.0
2008-09-22 02:54:00,1.8308,1.8308,1.8292,1.82925,128699999.0
2008-09-22 02:55:00,1.8289,1.8297,1.8289,1.8297,44700000.0
2008-09-22 02:56:00,1.82965,1.83035,1.82965,1.8302,44700000.0
2008-09-22 02:57:00,1.83025,1.83055,1.83025,1.83045,21800000.0
2008-09-22 02:58:00,1.8301,1.8305,1.82965,1.8298,60100000.0
2008-09-22 02:59:00,1.8298,1.8298,1.82865,1.82905,261799998.0
2008-09-22 03:00:00,1.82905,1.8292,1.8288,1.82895,43800000.0
2008-09-22 03:01:00,1.8288,1.8289,1.82855,1.8287,605200002.0
2008-09-22 03:02:00,1.82875,1.82945,1.82875,1.829,177700003.0
2008-09-22 03:03:00,1.82895,1.82905,1.8288,1.82885,216100001.0
2008-09-22 03:04:00,1.8288,1.8289,1.8288,1.8289,232000000.0
2008-09-22 03:05:00,1.82895,1.82915,1.8289,1.8289,185400000.0
2008-09-22 03:06:00,1.82895,1.82915,1.8287,1.8287,193300000.0
2008-09-22 03:07:00,1.8286,1.8289,1.8285,1.8288,80400000.0
2008-09-22 03:08:00,1.8288,1.8288,1.8281,1.8283,1204699994.0
2008-09-22 03:09:00,1.8282,1.8284,1.8278,1.82785,1357900001.0
2008-09-22 03:10:00,1.82785,1.82785,1.8273,1.8273,235100000.0
2008-09-22 03:11:00,1.82695,1.8273,1.8266,1.827,616699994.0
2008-09-22 03:12:00,1.8269,1.82725,1.8267,1.8267,117100000.0
2008-09-22 03:13:00,1.8267,1.8269,1.8267,1.8269,246000000.0
2008-09-22 03:14:00,1.8268,1.82715,1.82675,1.82715,59100000.0
2008-09-22 03:15:00,1.82715,1.8272,1.82685,1.82705,26200000.0
2008-09-22 03:16:00,1.82705,1.82765,1.82695,1.82735,55900000.0
2008-09-22 03:17:00,1.8275,1.8285,1.8274,1.8284,44900000.0
2008-09-22 03:18:00,1.8285,1.82855,1.8273,1.8273,155700000.0
2008-09-22 03:19:00,1.8273,1.8273,1.8272,1.8272,9000000.0
2008-09-22 03:20:00,1.8272,1.82725,1.8266,1.8266,53200000.0
2008-09-22 03:21:00,1.8266,1.8266,1.8266,1.8266,57600000.0
2008-09-22 03:22:00,1.8266,1.8266,1.8266,1.8266,36000000.0
2008-09-22 03:23:00,1.8266,1.8266,1.8266,1.8266,102000000.0
2008-09-22 03:24:00,1.8266,1.827,1.82645,1.8266,140400000.0
2008-09-22 03:25:00,1.8266,1.82665,1.8264,1.82665,76400000.0
2008-09-22 03:26:00,1.8266,1.82705,1.8266,1.827,44200000.0
2008-09-22 03:27:00,1.82695,1.82795,1.8267,1.8276,130600000.0
2008-09-22 03:28:00,1.82775,1.82785,1.82775,1.82785,12900000.0
2008-09-22 03:29:00,1.8278,1.82825,1.82775,1.82825,10300000.0
2008-09-22 03:30:00,1.8276,1.8278,1.8276,1.8278,18900000.0
2008-09-22 03:31:00,1.82775,1.82775,1.8275,1.8276,21200000.0
2008-09-22 03:32:00,1.82765,1.8285,1.8276,1.8281,24700000.0
2008-09-22 03:33:00,1.8282,1.8283,1.828,1.8283,71300000.0
2008-09-22 03:34:00,1.8283,1.8283,1.82825,1.8283,19800000.0
2008-09-22 03:35:00,1.8283,1.8284,1.82805,1.82815,164400000.0
2008-09-22 03:36:00,1.82815,1.82825,1.8281,1.8281,60200000.0
2008-09-22 03:37:00,1.8281,1.8281,1.828,1.828,308300000.0
2008-09-22 03:38:00,1.828,1.828,1.8276,1.82775,164700000.0
2008-09-22 03:39:00,1.82775,1.8279,1.82755,1.82755,74900000.0
2008-09-22 03:40:00,1.82765,1.82845,1.82765,1.82845,164300000.0
2008-09-22 03:41:00,1.8286,1.8286,1.82815,1.82825,33100000.0
2008-09-22 03:42:00,1.82835,1.8286,1.82835,1.8286,118800000.0
2008-09-22 03:43:00,1.8285,1.8298,1.8285,1.8295,196800000.0
2008-09-22 03:44:00,1.82945,1.8298,1.8294,1.8294,27700000.0
2008-09-22 03:45:00,1.8294,1.8295,1.8292,1.8292,78100000.0
2008-09-22 03:46:00,1.8292,1.8292,1.8288,1.8291,101400000.0
2008-09-22 03:47:00,1.8288,1.8301,1.8288,1.8301,73000000.0
2008-09-22 03:48:00,1.83,1.83015,1.8296,1.83015,235699998.0
2008-09-22 03:49:00,1.8302,1.83045,1.8302,1.83035,136800000.0
2008-09-22 03:50:00,1.8302,1.8302,1.83005,1.8301,15700000.0
2008-09-22 03:51:00,1.83015,1.8309,1.82995,1.8309,75800000.0
2008-09-22 03:52:00,1.83095,1.831,1.8302,1.8302,89000000.0
2008-09-22 03:53:00,1.8302,1.83025,1.8297,1.82975,174000000.0
2008-09-22 03:54:00,1.82975,1.82985,1.8297,1.82985,44200000.0
2008-09-22 03:55:00,1.8298,1.8298,1.8298,1.8298,17100000.0
2008-09-22 03:56:00,1.8298,1.8299,1.8298,1.82985,112200000.0
2008-09-22 03:57:00,1.83005,1.8303,1.83,1.83025,25500000.0
2008-09-22 03:58:00,1.83045,1.8306,1.8301,1.83035,88500000.0
2008-09-22 03:59:00,1.83045,1.8305,1.8301,1.8301,318100002.0
2008-09-22 04:00:00,1.8301,1.8301,1.8291,1.8291,509400000.0
2008-09-22 04:01:00,1.82915,1.82925,1.8291,1.82915,271600000.0
2008-09-22 04:02:00,1.82915,1.82965,1.8291,1.82955,392499993.0
2008-09-22 04:03:00,1.82955,1.83055,1.8291,1.83055,181600000.0
2008-09-22 04:04:00,1.83065,1.831,1.83055,1.831,68900000.0
2008-09-22 04:05:00,1.8311,1.83195,1.8311,1.83195,146300000.0
2008-09-22 04:06:00,1.832,1.8326,1.83155,1.8326,134000000.0
2008-09-22 04:07:00,1.83255,1.83335,1.83245,1.833,144700000.0
2008-09-22 04:08:00,1.8329,1.8337,1.8325,1.8337,108500000.0
2008-09-22 04:09:00,1.8338,1.8338,1.833,1.833,181500000.0
2008-09-22 04:10:00,1.833,1.83315,1.83265,1.83315,116300000.0
2008-09-22 04:11:00,1.83275,1.83295,1.83255,1.8327,181000000.0
2008-09-22 04:12:00,1.8329,1.833,1.8326,1.833,126700000.0
2008-09-22 04:13:00,1.833,1.833,1.8321,1.8321,270000000.0
2008-09-22 04:14:00,1.8321,1.83255,1.8321,1.8324,101000000.0
2008-09-22 04:15:00,1.8324,1.8324,1.8321,1.83225,16700000.0
2008-09-22 04:16:00,1.8322,1.8326,1.83185,1.83255,106900000.0
2008-09-22 04:17:00,1.83255,1.83265,1.83205,1.83225,145900000.0
2008-09-22 04:18:00,1.83225,1.83235,1.8321,1.8322,217200000.0
2008-09-22 04:19:00,1.832,1.83225,1.832,1.832,539200000.0
2008-09-22 04:20:00,1.832,1.8323,1.832,1.83205,141800000.0
2008-09-22 04:21:00,1.83205,1.8323,1.83205,1.8323,6900000.0
2008-09-22 04:22:00,1.83235,1.8328,1.83235,1.83275,39200000.0
2008-09-22 04:23:00,1.8327,1.833,1.83255,1.8327,195000000.0
2008-09-22 04:24:00,1.8327,1.83285,1.8321,1.8326,785300000.0
2008-09-22 04:25:00,1.83265,1.8328,1.83255,1.8328,24000000.0
2008-09-22 04:26:00,1.83265,1.8336,1.83265,1.83345,71900000.0
2008-09-22 04:27:00,1.83335,1.83335,1.833,1.8331,760899999.0
2008-09-22 04:28:00,1.83305,1.8331,1.83215,1.83265,190100000.0
2008-09-22 04:29:00,1.83265,1.83275,1.8326,1.8327,87600000.0
2008-09-22 04:30:00,1.8327,1.8327,1.8323,1.8326,232200000.0
2008-09-22 04:31:00,1.8326,1.83265,1.8324,1.83265,163800000.0
2008-09-22 04:32:00,1.83265,1.83265,1.8326,1.8326,19200000.0
2008-09-22 04:33:00,1.83265,1.8327,1.83265,1.83265,10800000.0
2008-09-22 04:34:00,1.8323,1.8327,1.8323,1.8325,102500002.0
2008-09-22 04:35:00,1.8325,1.8325,1.83205,1.83205,87000000.0
2008-09-22 04:36:00,1.83205,1.8321,1.83195,1.83195,30200000.0
2008-09-22 04:37:00,1.832,1.83205,1.83195,1.832,40400000.0
2008-09-22 04:38:00,1.832,1.832,1.83155,1.83155,64200000.0
2008-09-22 04:39:00,1.8316,1.8317,1.8316,1.83165,274700012.0
2008-09-22 04:40:00,1.8317,1.8318,1.8317,1.8318,6700000.0
2008-09-22 04:41:00,1.8318,1.8319,1.8318,1.8319,43000000.0
2008-09-22 04:42:00,1.8319,1.8325,1.8319,1.8325,25000000.0
2008-09-22 04:43:00,1.8325,1.83255,1.8323,1.8324,20000000.0
2008-09-22 04:44:00,1.8326,1.83275,1.83225,1.83225,16700000.0
2008-09-22 04:45:00,1.8323,1.83235,1.8323,1.83235,4000000.0
2008-09-22 04:46:00,1.83226,1.83226,1.8317,1.83184,37800000.0
2008-09-22 04:47:00,1.8324,1.833,1.8324,1.8325,51700000.0
2008-09-22 04:48:00,1.8325,1.83275,1.8324,1.8324,37500000.0
2008-09-22 04:49:00,1.8325,1.83355,1.8325,1.83345,81900000.0
2008-09-22 04:50:00,1.8334,1.83395,1.83305,1.8337,102100000.0
2008-09-22 04:51:00,1.8335,1.8335,1.8333,1.83345,26600000.0
2008-09-22 04:52:00,1.83345,1.83345,1.83345,1.83345,42100000.0
2008-09-22 04:53:00,1.83345,1.83345,1.8334,1.8334,35500000.0
2008-09-22 04:54:00,1.8334,1.83355,1.8334,1.83345,39700000.0
2008-09-22 04:55:00,1.83345,1.8337,1.83345,1.8337,10800000.0
2008-09-22 04:56:00,1.8339,1.8339,1.83365,1.8338,9600000.0
2008-09-22 04:57:00,1.8338,1.8338,1.8338,1.8338,2000000.0
2008-09-22 04:58:00,1.83375,1.83385,1.83375,1.83385,2000000.0
2008-09-22 04:59:00,1.83327,1.83366,1.83323,1.83361,299600002.0
2008-09-22 05:00:00,1.8338,1.83385,1.8338,1.83385,2000000.0
2008-09-22 05:01:00,1.83385,1.8345,1.8338,1.8345,23900000.0
2008-09-22 05:02:00,1.83455,1.8346,1.8342,1.83425,379500005.0
2008-09-22 05:03:00,1.83425,1.83435,1.8341,1.8342,629500004.0
2008-09-22 05:04:00,1.8342,1.8342,1.8342,1.8342,418200001.0
2008-09-22 05:05:00,1.8342,1.8342,1.834,1.834,216000000.0
2008-09-22 05:06:00,1.834,1.834,1.83345,1.8335,76400000.0
2008-09-22 05:07:00,1.8336,1.8336,1.83285,1.8332,147700000.0
2008-09-22 05:08:00,1.8332,1.8336,1.83315,1.83355,161700000.0
2008-09-22 05:09:00,1.8335,1.834,1.8332,1.834,151100000.0
2008-09-22 05:10:00,1.83395,1.83395,1.8337,1.8337,94400000.0
2008-09-22 05:11:00,1.8337,1.8341,1.83365,1.83375,75900000.0
2008-09-22 05:12:00,1.83375,1.8345,1.8337,1.8345,127600000.0
2008-09-22 05:13:00,1.8345,1.83675,1.8343,1.8362,449499998.0
2008-09-22 05:14:00,1.8362,1.8364,1.83605,1.8363,258800000.0
2008-09-22 05:15:00,1.8363,1.8368,1.83615,1.8365,148700000.0
2008-09-22 05:16:00,1.8364,1.8366,1.8363,1.8363,54000000.0
2008-09-22 05:17:00,1.8363,1.8363,1.8352,1.83535,209500000.0
2008-09-22 05:18:00,1.8353,1.83575,1.8351,1.8353,111400000.0
2008-09-22 05:19:00,1.8353,1.8356,1.83505,1.8353,183500000.0
2008-09-22 05:20:00,1.8353,1.8353,1.8353,1.8353,216000000.0
2008-09-22 05:21:00,1.8353,1.8353,1.83515,1.83525,73000000.0
2008-09-22 05:22:00,1.8353,1.8353,1.8351,1.8351,98500000.0
2008-09-22 05:23:00,1.8351,1.8351,1.83495,1.83495,46700000.0
2008-09-22 05:24:00,1.83485,1.83515,1.83485,1.83505,29500000.0
2008-09-22 05:25:00,1.83505,1.83505,1.835,1.835,22000000.0
2008-09-22 05:26:00,1.83495,1.835,1.8346,1.8347,129000000.0
2008-09-22 05:27:00,1.8347,1.83485,1.8347,1.83485,123000000.0
2008-09-22 05:28:00,1.83475,1.83525,1.8347,1.8348,15400000.0
2008-09-22 05:29:00,1.83475,1.83495,1.8347,1.83495,154800000.0
2008-09-22 05:30:00,1.835,1.8366,1.83465,1.8359,722400006.0
2008-09-22 05:31:00,1.83585,1.8364,1.83545,1.8363,641599995.0
2008-09-22 05:32:00,1.8363,1.83685,1.8362,1.83675,303700003.0
2008-09-22 05:33:00,1.83675,1.83775,1.83665,1.83775,99000000.0
2008-09-22 05:34:00,1.8378,1.8378,1.837,1.83705,820100002.0
2008-09-22 05:35:00,1.8371,1.8372,1.83635,1.8369,723099998.0
2008-09-22 05:36:00,1.8369,1.8371,1.8369,1.837,115200000.0
2008-09-22 05:37:00,1.837,1.8376,1.8369,1.83755,154200000.0
2008-09-22 05:38:00,1.8375,1.8377,1.8373,1.8374,374200002.0
2008-09-22 05:39:00,1.8374,1.83755,1.83675,1.83695,282600001.0
2008-09-22 05:40:00,1.83695,1.83705,1.8364,1.8364,181100000.0
2008-09-22 05:41:00,1.8364,1.8364,1.83615,1.83625,28100000.0
2008-09-22 05:42:00,1.8363,1.8366,1.8357,1.8358,323900000.0
2008-09-22 05:43:00,1.8358,1.836,1.8358,1.8358,16800000.0
2008-09-22 05:44:00,1.8358,1.83595,1.8358,1.8358,53400000.0
2008-09-22 05:45:00,1.8358,1.8358,1.8357,1.8357,442800004.0
2008-09-22 05:46:00,1.8357,1.8357,1.8353,1.83555,317400005.0
2008-09-22 05:47:00,1.8357,1.8361,1.8356,1.8358,177100001.0
2008-09-22 05:48:00,1.8358,1.8358,1.83565,1.83565,710800000.0
2008-09-22 05:49:00,1.8356,1.8358,1.83555,1.83565,86700000.0
2008-09-22 05:50:00,1.8356,1.8356,1.83495,1.83495,193100000.0
2008-09-22 05:51:00,1.83495,1.8352,1.8349,1.8352,45700000.0
2008-09-22 05:52:00,1.8352,1.8352,1.83515,1.83515,19800000.0
2008-09-22 05:53:00,1.8351,1.8351,1.8349,1.8349,27700000.0
2008-09-22 05:54:00,1.83495,1.835,1.83495,1.835,6600000.0
2008-09-22 05:55:00,1.835,1.835,1.835,1.835,4800000.0
2008-09-22 05:56:00,1.83476,1.83507,1.83453,1.83484,26500000.0
2008-09-22 05:57:00,1.835,1.835,1.835,1.835,18600000.0
2008-09-22 05:58:00,1.835,1.835,1.8348,1.8348,38800000.0
2008-09-22 05:59:00,1.8348,1.8348,1.83475,1.8348,36700000.0
2008-09-22 06:00:00,1.8348,1.8348,1.83465,1.83465,82300000.0
2008-09-22 06:01:00,1.83465,1.83465,1.8343,1.8343,219699997.0
2008-09-22 06:02:00,1.8344,1.8344,1.83385,1.83395,87100000.0
2008-09-22 06:03:00,1.83395,1.83395,1.8337,1.83385,161300000.0
2008-09-22 06:04:00,1.83385,1.83405,1.83385,1.83395,66000000.0
2008-09-22 06:05:00,1.834,1.8341,1.83395,1.83405,51400000.0
2008-09-22 06:06:00,1.83415,1.8342,1.83415,1.8342,20500000.0
2008-09-22 06:07:00,1.8342,1.83425,1.8339,1.8341,114500000.0
2008-09-22 06:08:00,1.8341,1.83445,1.8341,1.8343,72200000.0
2008-09-22 06:09:00,1.83435,1.8345,1.8343,1.8344,43200000.0
2008-09-22 06:10:00,1.8343,1.8343,1.8343,1.8343,14300000.0
2008-09-22 06:11:00,1.8343,1.8345,1.8341,1.8341,56900002.0
2008-09-22 06:12:00,1.8341,1.8341,1.8341,1.8341,72000000.0
2008-09-22 06:13:00,1.8341,1.8341,1.8341,1.8341,36000000.0
2008-09-22 06:14:00,1.8341,1.8341,1.8335,1.8336,522199998.0
2008-09-22 06:15:00,1.83365,1.8337,1.83365,1.8337,9000000.0
2008-09-22 06:16:00,1.8337,1.8338,1.83315,1.8332,848799981.0
2008-09-22 06:17:00,1.8332,1.8332,1.8329,1.8329,393599998.0
2008-09-22 06:18:00,1.8329,1.83315,1.8329,1.8331,296299998.0
2008-09-22 06:19:00,1.8331,1.83315,1.8329,1.8329,266699999.0
2008-09-22 06:20:00,1.8329,1.8333,1.83225,1.8331,195600000.0
2008-09-22 06:21:00,1.8332,1.83385,1.8332,1.8335,192400000.0
2008-09-22 06:22:00,1.8336,1.83365,1.8334,1.8336,168300000.0
2008-09-22 06:23:00,1.8334,1.83365,1.8334,1.8336,306600000.0
2008-09-22 06:24:00,1.83355,1.8337,1.83355,1.83355,24500000.0
2008-09-22 06:25:00,1.83355,1.83405,1.8335,1.83405,198700000.0
2008-09-22 06:26:00,1.83405,1.8341,1.8339,1.8339,44400000.0
2008-09-22 06:27:00,1.83395,1.834,1.8338,1.83395,46800000.0
2008-09-22 06:28:00,1.83395,1.83395,1.8338,1.8338,35300000.0
2008-09-22 06:29:00,1.83395,1.83395,1.8337,1.83395,43099999.0
2008-09-22 06:30:00,1.83395,1.83395,1.83375,1.83385,80900000.0
2008-09-22 06:31:00,1.8339,1.834,1.83385,1.83385,82900000.0
2008-09-22 06:32:00,1.83375,1.8338,1.83375,1.8338,14400000.0
2008-09-22 06:33:00,1.8338,1.83385,1.8338,1.8338,30800000.0
2008-09-22 06:34:00,1.83385,1.83385,1.83385,1.83385,2000000.0
2008-09-22 06:35:00,1.8338,1.8338,1.8336,1.8336,395099996.0
2008-09-22 06:36:00,1.8336,1.83365,1.8334,1.83355,442499992.0
2008-09-22 06:37:00,1.8337,1.83415,1.8337,1.834,110800000.0
2008-09-22 06:38:00,1.83395,1.8341,1.83395,1.83405,26800000.0
2008-09-22 06:39:00,1.83405,1.8344,1.83405,1.83435,40800000.0
2008-09-22 06:40:00,1.8343,1.8343,1.83425,1.83425,12000000.0
2008-09-22 06:41:00,1.83425,1.83425,1.83425,1.83425,9000000.0
2008-09-22 06:42:00,1.83425,1.8343,1.8342,1.83425,38800000.0
2008-09-22 06:43:00,1.83425,1.8343,1.83425,1.83425,18600000.0
2008-09-22 06:44:00,1.83425,1.83425,1.8342,1.8342,34300000.0
2008-09-22 06:45:00,1.8342,1.8342,1.83405,1.83405,47100000.0
2008-09-22 06:46:00,1.83405,1.83405,1.8334,1.8336,176300000.0
2008-09-22 06:47:00,1.83355,1.83355,1.83335,1.83335,62600000.0
2008-09-22 06:48:00,1.8333,1.8333,1.8329,1.8329,321200000.0
2008-09-22 06:49:00,1.8327,1.8329,1.83185,1.83185,341899999.0
2008-09-22 06:50:00,1.8319,1.8319,1.8311,1.83125,113200000.0
2008-09-22 06:51:00,1.83125,1.832,1.83115,1.83115,67300000.0
2008-09-22 06:52:00,1.8313,1.8313,1.8312,1.8312,174000000.0
2008-09-22 06:53:00,1.83105,1.8312,1.831,1.831,151200000.0
2008-09-22 06:54:00,1.831,1.831,1.8293,1.83,541700000.0
2008-09-22 06:55:00,1.83,1.8302,1.8295,1.82955,94000000.0
2008-09-22 06:56:00,1.8295,1.8299,1.8293,1.8293,195700000.0
2008-09-22 06:57:00,1.82935,1.82965,1.8293,1.82955,169900000.0
2008-09-22 06:58:00,1.82955,1.8297,1.82935,1.82965,61400000.0
2008-09-22 06:59:00,1.8296,1.8297,1.8295,1.8296,43400000.0
2008-09-22 07:00:00,1.82965,1.8299,1.82935,1.82945,93100000.0
2008-09-22 07:01:00,1.82945,1.8295,1.8267,1.8269,445700000.0
2008-09-22 07:02:00,1.8267,1.82745,1.82615,1.82745,399500000.0
2008-09-22 07:03:00,1.82745,1.8278,1.8271,1.8278,266800000.0
2008-09-22 07:04:00,1.8278,1.8281,1.8278,1.828,38400000.0
2008-09-22 07:05:00,1.828,1.83055,1.828,1.83045,166100000.0
2008-09-22 07:06:00,1.8305,1.83085,1.83005,1.83075,413400001.0
2008-09-22 07:07:00,1.83075,1.8319,1.83075,1.8315,336600000.0
2008-09-22 07:08:00,1.8315,1.8315,1.8309,1.8309,290600000.0
2008-09-22 07:09:00,1.83095,1.83095,1.83035,1.8304,568800006.0
2008-09-22 07:10:00,1.8305,1.8305,1.8302,1.8302,539300000.0
2008-09-22 07:11:00,1.8302,1.8302,1.8298,1.83,210000000.0
2008-09-22 07:12:00,1.83,1.83045,1.83,1.8304,152800000.0
2008-09-22 07:13:00,1.83035,1.83035,1.8294,1.8294,477399998.0
2008-09-22 07:14:00,1.8295,1.8301,1.82945,1.83005,96000000.0
2008-09-22 07:15:00,1.83005,1.8306,1.83005,1.8303,182400000.0
2008-09-22 07:16:00,1.8303,1.83055,1.8303,1.83045,50400000.0
2008-09-22 07:17:00,1.83045,1.83045,1.8303,1.8303,18000000.0
2008-09-22 07:18:00,1.8303,1.8303,1.82975,1.82975,65500000.0
2008-09-22 07:19:00,1.8299,1.8299,1.8298,1.8298,76200000.0
2008-09-22 07:20:00,1.8296,1.8298,1.8296,1.82965,318600001.0
2008-09-22 07:21:00,1.8296,1.82965,1.8291,1.8293,750600000.0
2008-09-22 07:22:00,1.8293,1.82945,1.8293,1.8294,46400000.0
2008-09-22 07:23:00,1.8295,1.8295,1.8293,1.8294,33100000.0
2008-09-22 07:24:00,1.8294,1.8294,1.8294,1.8294,6000000.0
2008-09-22 07:25:00,1.8294,1.8296,1.82935,1.82955,45800000.0
2008-09-22 07:26:00,1.82955,1.8296,1.8291,1.8291,356799999.0
2008-09-22 07:27:00,1.8291,1.8291,1.82875,1.8288,624300000.0
2008-09-22 07:28:00,1.8288,1.8288,1.82855,1.82855,395000000.0
2008-09-22 07:29:00,1.82855,1.8286,1.82855,1.8286,350100000.0
2008-09-22 07:30:00,1.8286,1.8294,1.8285,1.8291,242900000.0
2008-09-22 07:31:00,1.8291,1.8295,1.8291,1.82945,199300000.0
2008-09-22 07:32:00,1.82945,1.8296,1.8292,1.8292,475200000.0
2008-09-22 07:33:00,1.8292,1.82935,1.82915,1.8293,578499999.0
2008-09-22 07:34:00,1.8293,1.8295,1.8292,1.82945,183600000.0
2008-09-22 07:35:00,1.8295,1.8295,1.82945,1.8295,41400000.0
2008-09-22 07:36:00,1.82955,1.82985,1.82955,1.82985,122600000.0
2008-09-22 07:37:00,1.82985,1.82985,1.8297,1.82975,62500000.0
2008-09-22 07:38:00,1.82975,1.82975,1.82975,1.82975,37900000.0
2008-09-22 07:39:00,1.82975,1.8301,1.82975,1.8301,38300000.0
2008-09-22 07:40:00,1.8301,1.8306,1.82985,1.83055,148900000.0
2008-09-22 07:41:00,1.8305,1.8306,1.8305,1.83055,51600000.0
2008-09-22 07:42:00,1.8305,1.83065,1.8303,1.83055,91600000.0
2008-09-22 07:43:00,1.8306,1.8306,1.83055,1.83055,7800000.0
2008-09-22 07:44:00,1.8305,1.83055,1.83045,1.83055,24600000.0
2008-09-22 07:45:00,1.8305,1.83145,1.8305,1.8314,225400000.0
2008-09-22 07:46:00,1.8314,1.83175,1.8314,1.8315,312500000.0
2008-09-22 07:47:00,1.8315,1.8317,1.8315,1.8315,112800000.0
2008-09-22 07:48:00,1.8315,1.8315,1.8313,1.8314,310199994.0
2008-09-22 07:49:00,1.83135,1.83135,1.83115,1.83115,1184699979.0
2008-09-22 07:50:00,1.83115,1.8321,1.83115,1.83205,63600000.0
2008-09-22 07:51:00,1.83205,1.8322,1.83165,1.832,251400000.0
2008-09-22 07:52:00,1.83215,1.83225,1.832,1.8322,126400000.0
2008-09-22 07:53:00,1.8322,1.8327,1.8322,1.8325,42600000.0
2008-09-22 07:54:00,1.8325,1.8325,1.8317,1.83195,665800000.0
2008-09-22 07:55:00,1.83195,1.83195,1.83135,1.8317,822599999.0
2008-09-22 07:56:00,1.8317,1.83195,1.83165,1.8318,155100000.0
2008-09-22 07:57:00,1.8318,1.83205,1.8316,1.83205,141000000.0
2008-09-22 07:58:00,1.83205,1.83215,1.83165,1.8318,139200000.0
2008-09-22 07:59:00,1.83185,1.832,1.8312,1.8313,201800000.0
2008-09-22 08:00:00,1.8314,1.8318,1.8314,1.8316,49900000.0
2008-09-22 08:01:00,1.8316,1.83175,1.83155,1.83155,47600000.0
2008-09-22 08:02:00,1.83155,1.83185,1.83155,1.8318,56500000.0
2008-09-22 08:03:00,1.8318,1.8318,1.8315,1.8315,103900000.0
2008-09-22 08:04:00,1.8314,1.83145,1.8307,1.8307,171100000.0
2008-09-22 08:05:00,1.8307,1.8307,1.8296,1.82975,654100003.0
2008-09-22 08:06:00,1.82975,1.82975,1.8293,1.8293,283200000.0
2008-09-22 08:07:00,1.8293,1.8293,1.8285,1.8287,883700002.0
2008-09-22 08:08:00,1.8291,1.8292,1.8284,1.829,121800000.0
2008-09-22 08:09:00,1.8289,1.82925,1.8289,1.8291,121800000.0
2008-09-22 08:10:00,1.8291,1.82925,1.82905,1.8292,105900000.0
2008-09-22 08:11:00,1.8291,1.82925,1.829,1.82915,101700000.0
2008-09-22 08:12:00,1.82915,1.8292,1.8291,1.82915,98400000.0
2008-09-22 08:13:00,1.82915,1.8297,1.8291,1.8294,211700000.0
2008-09-22 08:14:00,1.8294,1.8297,1.8294,1.8297,333200000.0
2008-09-22 08:15:00,1.8297,1.83,1.82955,1.82985,168200000.0
2008-09-22 08:16:00,1.82985,1.83105,1.8298,1.83035,1067600002.0
2008-09-22 08:17:00,1.8304,1.83045,1.82965,1.82995,799400000.0
2008-09-22 08:18:00,1.82985,1.83005,1.82955,1.83005,444299999.0
2008-09-22 08:19:00,1.83005,1.83045,1.82995,1.8301,152000000.0
2008-09-22 08:20:00,1.8301,1.8304,1.8293,1.82945,308400000.0
2008-09-22 08:21:00,1.82945,1.8297,1.82925,1.8293,101100000.0
2008-09-22 08:22:00,1.8293,1.8294,1.828,1.8283,371799999.0
2008-09-22 08:23:00,1.82835,1.8296,1.82835,1.8293,398100000.0
2008-09-22 08:24:00,1.82945,1.83,1.8293,1.82995,550200001.0
2008-09-22 08:25:00,1.82995,1.8304,1.82995,1.8302,550400000.0
2008-09-22 08:26:00,1.8301,1.8314,1.8301,1.8311,597200000.0
2008-09-22 08:27:00,1.8311,1.8313,1.8305,1.8313,658000000.0
2008-09-22 08:28:00,1.8313,1.83245,1.83095,1.83205,317600000.0
2008-09-22 08:29:00,1.832,1.83225,1.83185,1.83215,264500000.0
2008-09-22 08:30:00,1.83215,1.83215,1.83095,1.831,752000001.0
2008-09-22 08:31:00,1.8308,1.83135,1.83075,1.8311,517100000.0
2008-09-22 08:32:00,1.8311,1.8313,1.83085,1.831,369200001.0
2008-09-22 08:33:00,1.8309,1.8315,1.83075,1.8315,545900001.0
2008-09-22 08:34:00,1.83145,1.83155,1.8313,1.8315,477700000.0
2008-09-22 08:35:00,1.83145,1.8315,1.83085,1.83125,151200000.0
2008-09-22 08:36:00,1.83125,1.83135,1.8311,1.83125,142300000.0
2008-09-22 08:37:00,1.8313,1.8324,1.8312,1.83205,218300000.0
2008-09-22 08:38:00,1.83205,1.8335,1.83205,1.8333,790700000.0
2008-09-22 08:39:00,1.8333,1.8333,1.833,1.8332,245600000.0
2008-09-22 08:40:00,1.8333,1.8335,1.8329,1.833,298600000.0
2008-09-22 08:41:00,1.833,1.83415,1.833,1.834,503399996.0
2008-09-22 08:42:00,1.834,1.83455,1.8339,1.8342,566599999.0
2008-09-22 08:43:00,1.8342,1.8353,1.8342,1.8342,609676000.0
2008-09-22 08:44:00,1.8342,1.8342,1.8325,1.8336,654876006.0
2008-09-22 08:45:00,1.8336,1.83395,1.83345,1.83395,242300000.0
2008-09-22 08:46:00,1.83395,1.8342,1.83375,1.83405,384799997.0
2008-09-22 08:47:00,1.834,1.83425,1.8339,1.8341,234200000.0
2008-09-22 08:48:00,1.8341,1.8356,1.83405,1.8355,238700000.0
2008-09-22 08:49:00,1.8354,1.83605,1.8348,1.83505,331476000.0
2008-09-22 08:50:00,1.83515,1.8362,1.835,1.83605,211000000.0
2008-09-22 08:51:00,1.8361,1.8374,1.8361,1.83685,315700000.0
2008-09-22 08:52:00,1.8368,1.8368,1.83625,1.83645,213900000.0
2008-09-22 08:53:00,1.8364,1.8366,1.83635,1.8365,185400000.0
2008-09-22 08:54:00,1.83655,1.83705,1.8364,1.8368,590399999.0
2008-09-22 08:55:00,1.83685,1.83685,1.8364,1.8366,538600000.0
2008-09-22 08:56:00,1.8366,1.8368,1.83635,1.83665,701600000.0
2008-09-22 08:57:00,1.83665,1.83665,1.8354,1.8355,1600199975.0
2008-09-22 08:58:00,1.8355,1.8357,1.8352,1.8357,1576200021.0
2008-09-22 08:59:00,1.8357,1.83645,1.8353,1.8359,1576000001.0
2008-09-22 09:00:00,1.8359,1.83685,1.8359,1.8365,839400002.0
2008-09-22 09:01:00,1.83655,1.8368,1.83635,1.8367,665400000.0
2008-09-22 09:02:00,1.8367,1.8374,1.8367,1.8367,565500000.0
2008-09-22 09:03:00,1.83685,1.8369,1.8363,1.83635,944300005.0
2008-09-22 09:04:00,1.83635,1.8364,1.8356,1.8357,2081399975.0
2008-09-22 09:05:00,1.8357,1.83605,1.8352,1.83605,1417199982.0
2008-09-22 09:06:00,1.8361,1.83635,1.8359,1.8363,735600002.0
2008-09-22 09:07:00,1.83635,1.8364,1.836,1.836,678000009.0
2008-09-22 09:08:00,1.836,1.83605,1.83555,1.83555,574800000.0
2008-09-22 09:09:00,1.8356,1.83565,1.83555,1.83555,490199995.0
2008-09-22 09:10:00,1.83555,1.83555,1.8353,1.8353,1141800002.0
2008-09-22 09:11:00,1.8353,1.8353,1.8346,1.8351,947539999.0
2008-09-22 09:12:00,1.8351,1.83515,1.83445,1.835,1482399995.0
2008-09-22 09:13:00,1.835,1.83515,1.83495,1.83505,529800000.0
2008-09-22 09:14:00,1.83505,1.83505,1.8346,1.8347,1445999998.0
2008-09-22 09:15:00,1.83485,1.8349,1.8344,1.8347,937800001.0
2008-09-22 09:16:00,1.8347,1.8347,1.834,1.8341,504000001.0
2008-09-22 09:17:00,1.8341,1.8341,1.83355,1.8338,535899995.0
2008-09-22 09:18:00,1.83375,1.83415,1.83365,1.83415,108900000.0
2008-09-22 09:19:00,1.8342,1.83525,1.83415,1.83475,930899993.0
2008-09-22 09:20:00,1.83485,1.83495,1.8345,1.8345,728000013.0
2008-09-22 09:21:00,1.8345,1.8353,1.8344,1.8353,547700000.0
2008-09-22 09:22:00,1.8353,1.8361,1.8353,1.836,1539799994.0
2008-09-22 09:23:00,1.83595,1.83595,1.8354,1.8356,384700001.0
2008-09-22 09:24:00,1.8356,1.83565,1.8354,1.83555,302800000.0
2008-09-22 09:25:00,1.8355,1.83605,1.8348,1.836,777500000.0
2008-09-22 09:26:00,1.836,1.83695,1.836,1.83685,446200000.0
2008-09-22 09:27:00,1.83695,1.8376,1.83685,1.83745,675400000.0
2008-09-22 09:28:00,1.83745,1.838,1.8372,1.838,272500000.0
2008-09-22 09:29:00,1.83795,1.83865,1.8375,1.8376,1070399995.0
2008-09-22 09:30:00,1.83755,1.8377,1.83725,1.8373,457900000.0
2008-09-22 09:31:00,1.8373,1.83735,1.83715,1.8372,492599998.0
2008-09-22 09:32:00,1.83725,1.83925,1.8372,1.83865,776599997.0
2008-09-22 09:33:00,1.8386,1.8392,1.83845,1.8392,724800001.0
2008-09-22 09:34:00,1.8392,1.8392,1.8389,1.8391,320200000.0
2008-09-22 09:35:00,1.8391,1.84015,1.8391,1.83995,1288200007.0
2008-09-22 09:36:00,1.83995,1.84085,1.83965,1.84005,981600004.0
2008-09-22 09:37:00,1.84005,1.84005,1.8394,1.83965,855000001.0
2008-09-22 09:38:00,1.83965,1.8398,1.8394,1.8396,1179199998.0
2008-09-22 09:39:00,1.8396,1.84045,1.8394,1.83945,600200000.0
2008-09-22 09:40:00,1.83945,1.8402,1.83905,1.8397,471200000.0
2008-09-22 09:41:00,1.83975,1.8401,1.83945,1.8398,876399999.0
2008-09-22 09:42:00,1.8398,1.84065,1.8396,1.8404,871600004.0
2008-09-22 09:43:00,1.8404,1.84075,1.84035,1.84075,981000003.0
2008-09-22 09:44:00,1.84075,1.84105,1.8401,1.8401,1265200001.0
2008-09-22 09:45:00,1.8401,1.8423,1.84,1.8419,922999998.0
2008-09-22 09:46:00,1.8419,1.8436,1.8416,1.84335,886699999.0
2008-09-22 09:47:00,1.84345,1.8439,1.84285,1.8439,885400000.0
2008-09-22 09:48:00,1.8439,1.8444,1.84355,1.84395,1033500000.0
2008-09-22 09:49:00,1.84395,1.844,1.8435,1.8439,874200000.0
2008-09-22 09:50:00,1.8439,1.84395,1.8435,1.8439,801600002.0
2008-09-22 09:51:00,1.8439,1.84395,1.84315,1.84325,1679600000.0
2008-09-22 09:52:00,1.84325,1.8441,1.843,1.8436,1068199997.0
2008-09-22 09:53:00,1.8438,1.8439,1.84315,1.84355,354200000.0
2008-09-22 09:54:00,1.8435,1.8436,1.8428,1.843,557742161.0
2008-09-22 09:55:00,1.84305,1.84335,1.8429,1.84305,422900000.0
2008-09-22 09:56:00,1.84305,1.8443,1.84285,1.8433,633700000.0
2008-09-22 09:57:00,1.8433,1.84435,1.8432,1.844,509800000.0
2008-09-22 09:58:00,1.8439,1.8443,1.8435,1.84355,530700001.0
2008-09-22 09:59:00,1.84355,1.84365,1.84285,1.84295,406500000.0
2008-09-22 10:00:00,1.843,1.84315,1.84235,1.8426,945532190.0
2008-09-22 10:01:00,1.8426,1.84325,1.84255,1.84285,1281300000.0
2008-09-22 10:02:00,1.8428,1.8437,1.8428,1.8436,751900000.0
2008-09-22 10:03:00,1.84355,1.8441,1.8433,1.8437,811900000.0
2008-09-22 10:04:00,1.8437,1.84395,1.8435,1.84375,699100000.0
2008-09-22 10:05:00,1.84375,1.844,1.8435,1.84375,814000000.0
2008-09-22 10:06:00,1.84375,1.84405,1.8437,1.84385,1415499997.0
2008-09-22 10:07:00,1.84385,1.8464,1.84385,1.8462,737699999.0
2008-09-22 10:08:00,1.84625,1.84655,1.8457,1.84645,378600000.0
2008-09-22 10:09:00,1.84625,1.8466,1.8458,1.84635,621600000.0
2008-09-22 10:10:00,1.84635,1.8466,1.8463,1.8464,716700001.0
2008-09-22 10:11:00,1.8464,1.8466,1.84565,1.84595,595000000.0
2008-09-22 10:12:00,1.84575,1.84595,1.84475,1.84475,436550000.0
2008-09-22 10:13:00,1.84475,1.8448,1.843,1.84465,975050006.0
2008-09-22 10:14:00,1.84475,1.8448,1.8428,1.84315,1381849996.0
2008-09-22 10:15:00,1.8431,1.84585,1.8429,1.8454,1052100000.0
2008-09-22 10:16:00,1.84565,1.84565,1.8447,1.84475,703400005.0
2008-09-22 10:17:00,1.84475,1.8449,1.84435,1.84485,395200000.0
2008-09-22 10:18:00,1.84495,1.8457,1.8446,1.8452,267000000.0
2008-09-22 10:19:00,1.8452,1.84545,1.84485,1.845,241300000.0
2008-09-22 10:20:00,1.8451,1.84515,1.8448,1.84495,203000000.0
2008-09-22 10:21:00,1.84495,1.8452,1.84375,1.84395,233550000.0
2008-09-22 10:22:00,1.84395,1.84485,1.84395,1.84465,367900000.0
2008-09-22 10:23:00,1.84465,1.8449,1.8417,1.84195,610691994.0
2008-09-22 10:24:00,1.84195,1.84325,1.84195,1.84275,1023500002.0
2008-09-22 10:25:00,1.84265,1.8431,1.84075,1.8413,1466600005.0
2008-09-22 10:26:00,1.8413,1.84175,1.84075,1.8413,1284344000.0
2008-09-22 10:27:00,1.8413,1.8426,1.84115,1.8425,490200000.0
2008-09-22 10:28:00,1.8425,1.8426,1.8417,1.8417,490600000.0
2008-09-22 10:29:00,1.8417,1.8417,1.84075,1.8413,613050001.0
2008-09-22 10:30:00,1.8413,1.8416,1.8412,1.84145,391000000.0
2008-09-22 10:31:00,1.84145,1.8417,1.8414,1.84145,496799999.0
2008-09-22 10:32:00,1.8415,1.8419,1.8415,1.8417,378000000.0
2008-09-22 10:33:00,1.84175,1.8423,1.84175,1.84215,695600000.0
2008-09-22 10:34:00,1.84215,1.8422,1.84145,1.8417,727600000.0
2008-09-22 10:35:00,1.8417,1.84195,1.84155,1.84155,472799999.0
2008-09-22 10:36:00,1.8416,1.84285,1.84155,1.84285,781500000.0
2008-09-22 10:37:00,1.84285,1.84285,1.8416,1.84175,941999996.0
2008-09-22 10:38:00,1.84175,1.84175,1.84075,1.84105,1025600002.0
2008-09-22 10:39:00,1.84115,1.84225,1.84115,1.842,615200000.0
2008-09-22 10:40:00,1.84215,1.84225,1.84175,1.8421,584500001.0
2008-09-22 10:41:00,1.84205,1.8423,1.842,1.84205,439199999.0
2008-09-22 10:42:00,1.84205,1.84215,1.8414,1.84145,708400002.0
2008-09-22 10:43:00,1.84145,1.84145,1.8402,1.8409,1156600003.0
2008-09-22 10:44:00,1.84095,1.8423,1.8407,1.8423,496500001.0
2008-09-22 10:45:00,1.8423,1.84285,1.84205,1.84245,1488200012.0
2008-09-22 10:46:00,1.84245,1.84245,1.84175,1.84175,941999993.0
2008-09-22 10:47:00,1.8417,1.8418,1.84125,1.84125,433800000.0
2008-09-22 10:48:00,1.84125,1.84135,1.84055,1.841,752800000.0
2008-09-22 10:49:00,1.841,1.8423,1.841,1.8423,564000000.0
2008-09-22 10:50:00,1.84235,1.84355,1.8421,1.84355,869200000.0
2008-09-22 10:51:00,1.84365,1.84365,1.843,1.8432,425200004.0
2008-09-22 10:52:00,1.8432,1.8432,1.8428,1.8431,193800000.0
2008-09-22 10:53:00,1.8431,1.8431,1.84205,1.8423,333500001.0
2008-09-22 10:54:00,1.84225,1.8424,1.8419,1.8419,283200001.0
2008-09-22 10:55:00,1.8418,1.8418,1.8411,1.8414,368169989.0
2008-09-22 10:56:00,1.8414,1.8418,1.84135,1.84145,486900001.0
2008-09-22 10:57:00,1.84145,1.8415,1.8412,1.8414,341400000.0
2008-09-22 10:58:00,1.8414,1.8415,1.84135,1.8414,177000000.0
2008-09-22 10:59:00,1.8414,1.84265,1.84135,1.84265,358799999.0
2008-09-22 11:00:00,1.8427,1.84365,1.8427,1.843,266400000.0
2008-09-22 11:01:00,1.84295,1.8438,1.84275,1.8438,304200000.0
2008-09-22 11:02:00,1.8438,1.8443,1.84375,1.84425,403200000.0
2008-09-22 11:03:00,1.8442,1.8442,1.8431,1.84355,315399999.0
2008-09-22 11:04:00,1.8436,1.84425,1.8436,1.84365,149200000.0
2008-09-22 11:05:00,1.84365,1.8439,1.84345,1.84345,205900001.0
2008-09-22 11:06:00,1.84345,1.8437,1.8434,1.84355,195000000.0
2008-09-22 11:07:00,1.84355,1.84355,1.84305,1.8434,212600000.0
2008-09-22 11:08:00,1.8434,1.84345,1.84265,1.84275,135100000.0
2008-09-22 11:09:00,1.84275,1.84275,1.8422,1.84225,55000000.0
2008-09-22 11:10:00,1.8422,1.84225,1.84195,1.84225,80600000.0
2008-09-22 11:11:00,1.84225,1.8435,1.84225,1.8429,224600000.0
2008-09-22 11:12:00,1.8429,1.84315,1.84225,1.8424,290300000.0
2008-09-22 11:13:00,1.8426,1.8434,1.8423,1.8434,287500000.0
2008-09-22 11:14:00,1.8434,1.8436,1.8432,1.84345,310100000.0
2008-09-22 11:15:00,1.8434,1.84355,1.84315,1.8433,322300000.0
2008-09-22 11:16:00,1.8432,1.84335,1.8431,1.84335,124300000.0
2008-09-22 11:17:00,1.8433,1.84335,1.84315,1.8432,235800000.0
2008-09-22 11:18:00,1.84325,1.84325,1.842,1.8422,294000000.0
2008-09-22 11:19:00,1.8422,1.84225,1.8416,1.8416,278600000.0
2008-09-22 11:20:00,1.8416,1.8426,1.8414,1.8423,387000001.0
2008-09-22 11:21:00,1.84235,1.8426,1.84205,1.84235,347800001.0
2008-09-22 11:22:00,1.84235,1.84325,1.84235,1.8431,213600000.0
2008-09-22 11:23:00,1.84315,1.8435,1.8431,1.8433,412200000.0
2008-09-22 11:24:00,1.84325,1.84345,1.84325,1.8433,154200000.0
2008-09-22 11:25:00,1.8433,1.8433,1.84315,1.84325,139800000.0
2008-09-22 11:26:00,1.84325,1.84345,1.84295,1.84335,590400000.0
2008-09-22 11:27:00,1.84335,1.84335,1.84325,1.8433,597600008.0
2008-09-22 11:28:00,1.84335,1.84335,1.84305,1.8431,936600016.0
2008-09-22 11:29:00,1.8431,1.8435,1.84305,1.8433,474000001.0
2008-09-22 11:30:00,1.8433,1.8435,1.84275,1.8428,1066800007.0
2008-09-22 11:31:00,1.8428,1.84285,1.84245,1.84285,670200003.0
2008-09-22 11:32:00,1.84285,1.8429,1.8425,1.8428,745300003.0
2008-09-22 11:33:00,1.84275,1.8429,1.8427,1.8429,195200002.0
2008-09-22 11:34:00,1.8429,1.8434,1.8426,1.84265,462700000.0
2008-09-22 11:35:00,1.84265,1.84275,1.84265,1.8427,95400000.0
2008-09-22 11:36:00,1.8427,1.84285,1.8426,1.8427,236700000.0
2008-09-22 11:37:00,1.8427,1.8428,1.8426,1.8427,459500000.0
2008-09-22 11:38:00,1.8427,1.843,1.8426,1.8428,214199999.0
2008-09-22 11:39:00,1.8428,1.8433,1.84265,1.84295,918800000.0
2008-09-22 11:40:00,1.84285,1.8431,1.84255,1.8427,640900000.0
2008-09-22 11:41:00,1.8427,1.8432,1.84265,1.843,487200000.0
2008-09-22 11:42:00,1.84295,1.84305,1.84265,1.84265,475800002.0
2008-09-22 11:43:00,1.8426,1.84275,1.8422,1.84245,360200001.0
2008-09-22 11:44:00,1.8424,1.84255,1.8423,1.84245,578600000.0
2008-09-22 11:45:00,1.84245,1.84315,1.8424,1.84295,451300000.0
2008-09-22 11:46:00,1.84285,1.8433,1.8428,1.84325,408600001.0
2008-09-22 11:47:00,1.84325,1.84345,1.84315,1.84325,252100001.0
2008-09-22 11:48:00,1.84325,1.84325,1.84275,1.8432,361200001.0
2008-09-22 11:49:00,1.84315,1.84325,1.84265,1.843,1059800007.0
2008-09-22 11:50:00,1.843,1.8434,1.84235,1.8433,1023900003.0
2008-09-22 11:51:00,1.8433,1.84345,1.84295,1.8433,669100002.0
2008-09-22 11:52:00,1.84345,1.8436,1.84345,1.8436,396000002.0
2008-09-22 11:53:00,1.84395,1.8442,1.84385,1.84395,381400001.0
2008-09-22 11:54:00,1.84395,1.8441,1.84385,1.844,234200000.0
2008-09-22 11:55:00,1.844,1.84475,1.844,1.8447,304800000.0
2008-09-22 11:56:00,1.8447,1.845,1.84445,1.8445,195600000.0
2008-09-22 11:57:00,1.8445,1.845,1.8439,1.84445,426000004.0
2008-09-22 11:58:00,1.84445,1.8445,1.84425,1.84435,356200000.0
2008-09-22 11:59:00,1.84435,1.84445,1.8442,1.84445,286800000.0
2008-09-22 12:00:00,1.8445,1.8445,1.8442,1.84425,172600000.0
2008-09-22 12:01:00,1.84425,1.84425,1.8435,1.8435,155800000.0
2008-09-22 12:02:00,1.8435,1.8445,1.8435,1.84415,719500003.0
2008-09-22 12:03:00,1.84415,1.84425,1.84375,1.84385,275800000.0
2008-09-22 12:04:00,1.84385,1.84405,1.8437,1.84385,331200000.0
2008-09-22 12:05:00,1.84385,1.84385,1.84355,1.84365,687600000.0
2008-09-22 12:06:00,1.8436,1.84435,1.8435,1.84435,391900000.0
2008-09-22 12:07:00,1.8444,1.8447,1.844,1.8444,209000000.0
2008-09-22 12:08:00,1.84455,1.8451,1.84455,1.8451,169900000.0
2008-09-22 12:09:00,1.84505,1.84565,1.84485,1.8456,137500000.0
2008-09-22 12:10:00,1.84555,1.8462,1.8454,1.84595,536400000.0
2008-09-22 12:11:00,1.8459,1.84645,1.84555,1.8456,399200000.0
2008-09-22 12:12:00,1.8456,1.8466,1.8456,1.84655,283600000.0
2008-09-22 12:13:00,1.84655,1.84675,1.8463,1.8466,339000000.0
2008-09-22 12:14:00,1.8466,1.8466,1.8452,1.8452,686499999.0
2008-09-22 12:15:00,1.84525,1.84585,1.84525,1.8458,483600000.0
2008-09-22 12:16:00,1.8458,1.8464,1.8458,1.84585,303000000.0
2008-09-22 12:17:00,1.84585,1.846,1.8456,1.8456,500300000.0
2008-09-22 12:18:00,1.8456,1.8458,1.8453,1.8455,398900000.0
2008-09-22 12:19:00,1.8455,1.84615,1.8455,1.846,812300001.0
2008-09-22 12:20:00,1.846,1.846,1.84535,1.8456,1085200001.0
2008-09-22 12:21:00,1.8456,1.8461,1.84555,1.84565,750700000.0
2008-09-22 12:22:00,1.8457,1.84655,1.8457,1.8464,718500000.0
2008-09-22 12:23:00,1.8464,1.84645,1.84565,1.84615,858800000.0
2008-09-22 12:24:00,1.84615,1.8466,1.8458,1.8459,565900000.0
2008-09-22 12:25:00,1.8459,1.8468,1.8459,1.8468,492200002.0
2008-09-22 12:26:00,1.84695,1.8474,1.8468,1.84685,655000001.0
2008-09-22 12:27:00,1.84685,1.84685,1.8461,1.84635,1004600002.0
2008-09-22 12:28:00,1.84635,1.84635,1.8458,1.84595,1387600003.0
2008-09-22 12:29:00,1.8459,1.84615,1.8458,1.846,456800000.0
2008-09-22 12:30:00,1.84605,1.8464,1.8459,1.8461,299100000.0
2008-09-22 12:31:00,1.8461,1.8464,1.8459,1.8464,461899999.0
2008-09-22 12:32:00,1.84635,1.8465,1.84625,1.84625,386900000.0
2008-09-22 12:33:00,1.84625,1.8467,1.84625,1.8466,374600000.0
2008-09-22 12:34:00,1.8467,1.84715,1.84665,1.84715,261900000.0
2008-09-22 12:35:00,1.84715,1.8472,1.8467,1.84705,378600000.0
2008-09-22 12:36:00,1.8471,1.84725,1.84645,1.8466,559799999.0
2008-09-22 12:37:00,1.84665,1.8471,1.8461,1.8461,725960000.0
2008-09-22 12:38:00,1.8461,1.8463,1.8453,1.8454,661500000.0
2008-09-22 12:39:00,1.8454,1.8457,1.84525,1.8456,284800000.0
2008-09-22 12:40:00,1.8456,1.84665,1.8455,1.84615,244300000.0
2008-09-22 12:41:00,1.8463,1.8466,1.84605,1.8466,220500000.0
2008-09-22 12:42:00,1.8465,1.8465,1.84505,1.8451,312120000.0
2008-09-22 12:43:00,1.8451,1.8455,1.84485,1.84485,254000000.0
2008-09-22 12:44:00,1.84475,1.845,1.84465,1.84495,128200000.0
2008-09-22 12:45:00,1.84495,1.84535,1.84495,1.84525,100600000.0
2008-09-22 12:46:00,1.8452,1.84525,1.8448,1.8448,242900000.0
2008-09-22 12:47:00,1.8448,1.8448,1.84435,1.8447,251100000.0
2008-09-22 12:48:00,1.8447,1.84475,1.8441,1.84425,308180000.0
2008-09-22 12:49:00,1.84425,1.8443,1.8436,1.84375,297000000.0
2008-09-22 12:50:00,1.84375,1.84405,1.8437,1.84405,180100000.0
2008-09-22 12:51:00,1.8441,1.8446,1.84405,1.8442,398200000.0
2008-09-22 12:52:00,1.8442,1.84425,1.84405,1.8442,303100000.0
2008-09-22 12:53:00,1.84425,1.84425,1.8438,1.84385,188000000.0
2008-09-22 12:54:00,1.84385,1.84385,1.8424,1.84265,316300000.0
2008-09-22 12:55:00,1.84265,1.8433,1.8424,1.84285,688600003.0
2008-09-22 12:56:00,1.8429,1.84315,1.8428,1.84315,88800000.0
2008-09-22 12:57:00,1.84315,1.84325,1.8426,1.84275,187200000.0
2008-09-22 12:58:00,1.84275,1.84305,1.84265,1.84295,154200000.0
2008-09-22 12:59:00,1.84295,1.843,1.8427,1.84285,206800000.0
2008-09-22 13:00:00,1.84285,1.84285,1.8415,1.8415,293800000.0
2008-09-22 13:01:00,1.84155,1.8419,1.84135,1.84135,348799999.0
2008-09-22 13:02:00,1.84135,1.84205,1.84135,1.84165,324800002.0
2008-09-22 13:03:00,1.84165,1.84195,1.8416,1.8416,94800000.0
2008-09-22 13:04:00,1.8416,1.84195,1.8416,1.8418,79800000.0
2008-09-22 13:05:00,1.84185,1.842,1.84155,1.8416,151800000.0
2008-09-22 13:06:00,1.8416,1.8418,1.84155,1.8417,122400000.0
2008-09-22 13:07:00,1.8417,1.8423,1.8416,1.8422,241800000.0
2008-09-22 13:08:00,1.84225,1.8425,1.84155,1.84155,252000000.0
2008-09-22 13:09:00,1.84155,1.8419,1.84155,1.8418,407400000.0
2008-09-22 13:10:00,1.8418,1.84265,1.8418,1.84255,138600000.0
2008-09-22 13:11:00,1.84245,1.84265,1.8423,1.8426,169800000.0
2008-09-22 13:12:00,1.8426,1.84275,1.8424,1.8425,404500000.0
2008-09-22 13:13:00,1.8425,1.8433,1.84245,1.84315,652300003.0
2008-09-22 13:14:00,1.84315,1.84355,1.84305,1.84345,693700001.0
2008-09-22 13:15:00,1.84345,1.84465,1.8433,1.84435,1144100010.0
2008-09-22 13:16:00,1.84435,1.84445,1.8431,1.8431,684000005.0
2008-09-22 13:17:00,1.8431,1.84315,1.84285,1.843,329300000.0
2008-09-22 13:18:00,1.843,1.84305,1.84275,1.8428,356000000.0
2008-09-22 13:19:00,1.8428,1.8428,1.84265,1.84265,188400000.0
2008-09-22 13:20:00,1.84265,1.8427,1.8424,1.84245,213200000.0
2008-09-22 13:21:00,1.84245,1.8425,1.8422,1.8422,59000000.0
2008-09-22 13:22:00,1.8422,1.8427,1.8422,1.84255,393400000.0
2008-09-22 13:23:00,1.8427,1.8433,1.8427,1.84285,246200000.0
2008-09-22 13:24:00,1.8428,1.84315,1.8426,1.8426,459000001.0
2008-09-22 13:25:00,1.84255,1.8426,1.84175,1.84175,378000000.0
2008-09-22 13:26:00,1.84175,1.84185,1.8412,1.8412,553000000.0
2008-09-22 13:27:00,1.8412,1.84125,1.84075,1.84075,462300000.0
2008-09-22 13:28:00,1.84075,1.84075,1.83875,1.83875,409550000.0
2008-09-22 13:29:00,1.83875,1.8398,1.83825,1.8398,437199999.0
2008-09-22 13:30:00,1.83975,1.8405,1.8397,1.8404,445000001.0
2008-09-22 13:31:00,1.84045,1.8413,1.8404,1.8405,813800007.0
2008-09-22 13:32:00,1.8407,1.8407,1.83995,1.8404,884800001.0
2008-09-22 13:33:00,1.8405,1.84075,1.8404,1.84075,621200005.0
2008-09-22 13:34:00,1.84075,1.84075,1.8405,1.8406,388100000.0
2008-09-22 13:35:00,1.8406,1.8406,1.8399,1.84,359800000.0
2008-09-22 13:36:00,1.84,1.8407,1.83965,1.8406,428600001.0
2008-09-22 13:37:00,1.8406,1.84125,1.8405,1.84095,238400000.0
2008-09-22 13:38:00,1.84085,1.8409,1.84,1.84075,392800000.0
2008-09-22 13:39:00,1.8408,1.8421,1.8407,1.8419,389100000.0
2008-09-22 13:40:00,1.84185,1.8423,1.8417,1.842,616900001.0
2008-09-22 13:41:00,1.8421,1.8421,1.8418,1.84195,579200000.0
2008-09-22 13:42:00,1.84195,1.8422,1.84195,1.84215,143500000.0
2008-09-22 13:43:00,1.84215,1.84235,1.8417,1.8417,332200000.0
2008-09-22 13:44:00,1.8417,1.84195,1.8417,1.8418,222000000.0
2008-09-22 13:45:00,1.8418,1.84295,1.84175,1.84255,412800001.0
2008-09-22 13:46:00,1.8428,1.8441,1.8428,1.8438,582400001.0
2008-09-22 13:47:00,1.8438,1.8439,1.8435,1.84385,731400001.0
2008-09-22 13:48:00,1.84385,1.84385,1.8436,1.8436,629099999.0
2008-09-22 13:49:00,1.8436,1.8436,1.8426,1.8427,337500000.0
2008-09-22 13:50:00,1.8427,1.84385,1.84265,1.8438,179400000.0
2008-09-22 13:51:00,1.84365,1.84365,1.84265,1.843,476500004.0
2008-09-22 13:52:00,1.843,1.843,1.84145,1.84145,463600000.0
2008-09-22 13:53:00,1.84145,1.84215,1.8412,1.8414,336000000.0
2008-09-22 13:54:00,1.8415,1.84195,1.84105,1.84155,673200006.0
2008-09-22 13:55:00,1.8416,1.84185,1.84145,1.84155,673800000.0
2008-09-22 13:56:00,1.84155,1.84155,1.8407,1.8409,595200001.0
2008-09-22 13:57:00,1.8409,1.8413,1.8408,1.8413,594400000.0
2008-09-22 13:58:00,1.8413,1.84185,1.84125,1.84175,552000000.0
2008-09-22 13:59:00,1.84175,1.84195,1.84145,1.8415,976500000.0
2008-09-22 14:00:00,1.8415,1.84155,1.8414,1.84145,1018899996.0
2008-09-22 14:01:00,1.84145,1.84155,1.8412,1.84155,326400000.0
2008-09-22 14:02:00,1.84155,1.84225,1.8415,1.84185,417100000.0
2008-09-22 14:03:00,1.84185,1.8419,1.8417,1.8419,319199997.0
2008-09-22 14:04:00,1.8419,1.8431,1.8419,1.842,338500000.0
2008-09-22 14:05:00,1.84205,1.84245,1.84155,1.84175,406700000.0
2008-09-22 14:06:00,1.8416,1.84205,1.8416,1.84175,448300001.0
2008-09-22 14:07:00,1.84175,1.84175,1.84075,1.8409,512300002.0
2008-09-22 14:08:00,1.8408,1.84125,1.8407,1.84125,268100000.0
2008-09-22 14:09:00,1.84115,1.84115,1.84065,1.84085,253300000.0
2008-09-22 14:10:00,1.84085,1.84085,1.8403,1.84045,304600000.0
2008-09-22 14:11:00,1.84045,1.84045,1.84,1.8401,206200000.0
2008-09-22 14:12:00,1.8401,1.8407,1.84005,1.8407,200500000.0
2008-09-22 14:13:00,1.84075,1.8411,1.84045,1.8405,272900000.0
2008-09-22 14:14:00,1.8405,1.8405,1.83925,1.8397,451200001.0
2008-09-22 14:15:00,1.83965,1.84005,1.8395,1.83995,520900000.0
2008-09-22 14:16:00,1.83995,1.84,1.83925,1.84,724100000.0
2008-09-22 14:17:00,1.83995,1.84,1.8392,1.83925,1297000004.0
2008-09-22 14:18:00,1.83925,1.8403,1.83925,1.8403,327100000.0
2008-09-22 14:19:00,1.8403,1.8407,1.8402,1.8406,163800000.0
2008-09-22 14:20:00,1.84065,1.8412,1.84055,1.8408,217600000.0
2008-09-22 14:21:00,1.8408,1.8408,1.8401,1.8401,291000000.0
2008-09-22 14:22:00,1.8401,1.8406,1.8401,1.8404,170100000.0
2008-09-22 14:23:00,1.8403,1.8403,1.8389,1.83915,360900000.0
2008-09-22 14:24:00,1.83915,1.8392,1.8384,1.8385,318100000.0
2008-09-22 14:25:00,1.8385,1.83895,1.83835,1.8384,315300000.0
2008-09-22 14:26:00,1.8384,1.8388,1.8384,1.8385,286400000.0
2008-09-22 14:27:00,1.8385,1.8395,1.8385,1.8387,729500001.0
2008-09-22 14:28:00,1.83875,1.839,1.8385,1.83865,445800001.0
2008-09-22 14:29:00,1.83865,1.8387,1.83715,1.8374,570000001.0
2008-09-22 14:30:00,1.8374,1.838,1.83725,1.83775,601299999.0
2008-09-22 14:31:00,1.83775,1.8378,1.83735,1.8377,757400002.0
2008-09-22 14:32:00,1.8376,1.8378,1.8373,1.8376,662799998.0
2008-09-22 14:33:00,1.8376,1.8378,1.83645,1.8365,439200000.0
2008-09-22 14:34:00,1.83645,1.83675,1.83625,1.83665,537099991.0
2008-09-22 14:35:00,1.83665,1.83705,1.83665,1.83705,541100001.0
2008-09-22 14:36:00,1.83705,1.8376,1.83695,1.83755,384700000.0
2008-09-22 14:37:00,1.8375,1.8375,1.83665,1.837,515900004.0
2008-09-22 14:38:00,1.83705,1.83725,1.837,1.837,251900000.0
2008-09-22 14:39:00,1.837,1.83755,1.83695,1.83735,218200000.0
2008-09-22 14:40:00,1.8374,1.8378,1.8373,1.8377,288300000.0
2008-09-22 14:41:00,1.83775,1.8393,1.83775,1.8391,373300000.0
2008-09-22 14:42:00,1.8391,1.84045,1.839,1.8404,514100002.0
2008-09-22 14:43:00,1.8406,1.8408,1.84025,1.8405,444500003.0
2008-09-22 14:44:00,1.84045,1.8407,1.8401,1.8403,444200002.0
2008-09-22 14:45:00,1.8403,1.8403,1.83995,1.8401,174600000.0
2008-09-22 14:46:00,1.8401,1.8403,1.8397,1.8397,193300000.0
2008-09-22 14:47:00,1.8397,1.83975,1.8391,1.83915,225100000.0
2008-09-22 14:48:00,1.83915,1.8411,1.83915,1.8411,381500000.0
2008-09-22 14:49:00,1.84115,1.84295,1.8406,1.8428,420100000.0
2008-09-22 14:50:00,1.84275,1.8434,1.8422,1.8423,277200001.0
2008-09-22 14:51:00,1.84225,1.8431,1.84225,1.8429,377900000.0
2008-09-22 14:52:00,1.8429,1.8431,1.8424,1.8429,268300000.0
2008-09-22 14:53:00,1.8429,1.8429,1.8426,1.8427,220200000.0
2008-09-22 14:54:00,1.8427,1.8427,1.8418,1.8418,212700000.0
2008-09-22 14:55:00,1.8418,1.84215,1.8417,1.8417,244100000.0
2008-09-22 14:56:00,1.84185,1.84195,1.8416,1.84185,201100000.0
2008-09-22 14:57:00,1.84175,1.8419,1.84155,1.84155,256800000.0
2008-09-22 14:58:00,1.84155,1.84205,1.8415,1.842,260200000.0
2008-09-22 14:59:00,1.8421,1.84325,1.842,1.8431,303900000.0
2008-09-22 15:00:00,1.8433,1.8443,1.8428,1.8442,421599998.0
2008-09-22 15:01:00,1.84425,1.8445,1.8438,1.8445,493200000.0
2008-09-22 15:02:00,1.8445,1.84455,1.8437,1.844,400900000.0
2008-09-22 15:03:00,1.84395,1.84425,1.84385,1.84405,357400000.0
2008-09-22 15:04:00,1.84395,1.84495,1.84375,1.84485,329700000.0
2008-09-22 15:05:00,1.8448,1.8451,1.84395,1.844,753500003.0
2008-09-22 15:06:00,1.84395,1.8442,1.84375,1.84375,438300000.0
2008-09-22 15:07:00,1.84375,1.844,1.8435,1.8439,297100000.0
2008-09-22 15:08:00,1.8439,1.8445,1.8439,1.8443,312400000.0
2008-09-22 15:09:00,1.8443,1.84445,1.8437,1.8437,199000000.0
2008-09-22 15:10:00,1.84365,1.84415,1.84365,1.8438,285099999.0
2008-09-22 15:11:00,1.8438,1.84395,1.8436,1.84385,741500000.0
2008-09-22 15:12:00,1.84385,1.84415,1.8435,1.84375,572600001.0
2008-09-22 15:13:00,1.84385,1.8442,1.8435,1.844,288500000.0
2008-09-22 15:14:00,1.84405,1.84425,1.8437,1.84375,396300001.0
2008-09-22 15:15:00,1.84375,1.8446,1.84375,1.8443,507400000.0
2008-09-22 15:16:00,1.84435,1.84435,1.84385,1.8442,557300002.0
2008-09-22 15:17:00,1.8442,1.8443,1.8439,1.84395,276600000.0
2008-09-22 15:18:00,1.844,1.8442,1.8439,1.8439,299399999.0
2008-09-22 15:19:00,1.8439,1.8442,1.8438,1.8442,27400000.0
2008-09-22 15:20:00,1.8442,1.8447,1.844,1.84445,433400002.0
2008-09-22 15:21:00,1.84445,1.8447,1.84435,1.84465,457200000.0
2008-09-22 15:22:00,1.8447,1.846,1.8447,1.8457,306099999.0
2008-09-22 15:23:00,1.8457,1.84665,1.84565,1.8466,483300000.0
2008-09-22 15:24:00,1.8467,1.8469,1.8467,1.84675,526900001.0
2008-09-22 15:25:00,1.8469,1.8475,1.84665,1.8474,277199999.0
2008-09-22 15:26:00,1.8474,1.8478,1.84685,1.8469,241100000.0
2008-09-22 15:27:00,1.8469,1.8469,1.8463,1.84665,420700000.0
2008-09-22 15:28:00,1.8467,1.8469,1.84655,1.8467,214600000.0
2008-09-22 15:29:00,1.8468,1.8468,1.8461,1.84645,289100001.0
2008-09-22 15:30:00,1.84645,1.84655,1.84595,1.84635,297400000.0
2008-09-22 15:31:00,1.84635,1.8465,1.84605,1.8463,179200000.0
2008-09-22 15:32:00,1.8463,1.8465,1.84565,1.84565,180300000.0
2008-09-22 15:33:00,1.84565,1.8464,1.8456,1.8464,202300000.0
2008-09-22 15:34:00,1.84645,1.8466,1.84635,1.8464,226300000.0
2008-09-22 15:35:00,1.8464,1.8472,1.84635,1.8472,348599999.0
2008-09-22 15:36:00,1.8472,1.84735,1.8466,1.8466,217300000.0
2008-09-22 15:37:00,1.8466,1.84765,1.8466,1.84715,249600000.0
2008-09-22 15:38:00,1.8472,1.8473,1.8464,1.8468,208800000.0
2008-09-22 15:39:00,1.8468,1.847,1.8465,1.8469,366100000.0
2008-09-22 15:40:00,1.84685,1.84695,1.8467,1.84675,362500000.0
2008-09-22 15:41:00,1.8468,1.8468,1.8461,1.8461,368400000.0
2008-09-22 15:42:00,1.8461,1.84625,1.8457,1.84595,316909910.0
2008-09-22 15:43:00,1.84595,1.847,1.84595,1.84695,221200000.0
2008-09-22 15:44:00,1.84695,1.847,1.8462,1.8463,481700000.0
2008-09-22 15:45:00,1.8463,1.8465,1.8461,1.8461,314899998.0
2008-09-22 15:46:00,1.8461,1.8464,1.84565,1.84625,331400000.0
2008-09-22 15:47:00,1.8463,1.8466,1.8462,1.8463,235800000.0
2008-09-22 15:48:00,1.8462,1.8462,1.8457,1.8457,496299999.0
2008-09-22 15:49:00,1.8458,1.8463,1.8458,1.846,69100000.0
2008-09-22 15:50:00,1.846,1.8463,1.8457,1.8457,158300000.0
2008-09-22 15:51:00,1.8457,1.8458,1.8453,1.8453,84100000.0
2008-09-22 15:52:00,1.8453,1.8453,1.8448,1.8448,254400000.0
2008-09-22 15:53:00,1.8449,1.84545,1.84445,1.8446,330700000.0
2008-09-22 15:54:00,1.8446,1.84465,1.8441,1.84415,353400000.0
2008-09-22 15:55:00,1.8442,1.84475,1.8442,1.8445,322899999.0
2008-09-22 15:56:00,1.84455,1.84465,1.84325,1.8435,311100000.0
2008-09-22 15:57:00,1.8435,1.8435,1.843,1.8433,200200000.0
2008-09-22 15:58:00,1.8433,1.84395,1.8433,1.8438,224900000.0
2008-09-22 15:59:00,1.8438,1.8446,1.8437,1.8445,193900000.0
2008-09-22 16:00:00,1.8445,1.84555,1.8445,1.8455,366600004.0
2008-09-22 16:01:00,1.8455,1.8456,1.8444,1.84495,590900000.0
2008-09-22 16:02:00,1.8449,1.8451,1.84445,1.8447,392800000.0
2008-09-22 16:03:00,1.8447,1.8448,1.8445,1.8446,273300000.0
2008-09-22 16:04:00,1.8446,1.8446,1.8438,1.844,417000000.0
2008-09-22 16:05:00,1.844,1.8442,1.8437,1.8437,225400000.0
2008-09-22 16:06:00,1.8437,1.8437,1.8434,1.8435,225600000.0
2008-09-22 16:07:00,1.8436,1.8441,1.8434,1.84395,149300000.0
2008-09-22 16:08:00,1.84395,1.8445,1.84395,1.8442,409200000.0
2008-09-22 16:09:00,1.84425,1.8446,1.84425,1.8443,204400000.0
2008-09-22 16:10:00,1.8443,1.84475,1.84425,1.8446,325100000.0
2008-09-22 16:11:00,1.8446,1.8447,1.8442,1.8447,320000000.0
2008-09-22 16:12:00,1.8447,1.845,1.8443,1.8446,389200000.0
2008-09-22 16:13:00,1.8446,1.845,1.8446,1.8448,328000000.0
2008-09-22 16:14:00,1.84495,1.8451,1.84485,1.84485,361300000.0
2008-09-22 16:15:00,1.8449,1.8449,1.8447,1.84475,144900000.0
2008-09-22 16:16:00,1.8447,1.8451,1.8447,1.84495,334550000.0
2008-09-22 16:17:00,1.845,1.8455,1.84485,1.8455,397500000.0
2008-09-22 16:18:00,1.8456,1.8457,1.84495,1.84505,356700000.0
2008-09-22 16:19:00,1.84505,1.8452,1.8438,1.8438,333200000.0
2008-09-22 16:20:00,1.84385,1.844,1.843,1.8431,633400002.0
2008-09-22 16:21:00,1.8433,1.84375,1.8421,1.84235,1140700001.0
2008-09-22 16:22:00,1.84235,1.84395,1.84135,1.8429,1408100001.0
2008-09-22 16:23:00,1.8429,1.8429,1.84105,1.84105,1139700007.0
2008-09-22 16:24:00,1.84085,1.8413,1.8396,1.8396,899200000.0
2008-09-22 16:25:00,1.8396,1.8396,1.8378,1.8393,1090200005.0
2008-09-22 16:26:00,1.8393,1.84075,1.8393,1.84065,1203900000.0
2008-09-22 16:27:00,1.8407,1.84105,1.84025,1.84085,853300000.0
2008-09-22 16:28:00,1.84085,1.8413,1.84045,1.84055,879300000.0
2008-09-22 16:29:00,1.8407,1.8417,1.8407,1.84135,709499999.0
2008-09-22 16:30:00,1.84135,1.8417,1.84065,1.8408,551400002.0
2008-09-22 16:31:00,1.84075,1.841,1.84045,1.8409,392400003.0
2008-09-22 16:32:00,1.8409,1.841,1.84055,1.84075,403200000.0
2008-09-22 16:33:00,1.84075,1.84085,1.84025,1.8404,313500000.0
2008-09-22 16:34:00,1.8404,1.8406,1.83975,1.83985,452500002.0
2008-09-22 16:35:00,1.83995,1.8401,1.8396,1.8398,327200000.0
2008-09-22 16:36:00,1.8399,1.84005,1.8397,1.84,322200000.0
2008-09-22 16:37:00,1.84,1.8405,1.84,1.8403,439000000.0
2008-09-22 16:38:00,1.8403,1.84085,1.84005,1.8407,348100000.0
2008-09-22 16:39:00,1.84075,1.8414,1.8406,1.8414,609500001.0
2008-09-22 16:40:00,1.84135,1.8426,1.84135,1.84245,928700004.0
2008-09-22 16:41:00,1.84255,1.8427,1.8421,1.8422,638600002.0
2008-09-22 16:42:00,1.8422,1.84375,1.8422,1.8437,235700000.0
2008-09-22 16:43:00,1.8437,1.8446,1.8425,1.8444,552615001.0
2008-09-22 16:44:00,1.8445,1.8455,1.84435,1.84535,473500000.0
2008-09-22 16:45:00,1.84535,1.84535,1.844,1.844,470299997.0
2008-09-22 16:46:00,1.844,1.8445,1.8436,1.8442,508900000.0
2008-09-22 16:47:00,1.84425,1.84425,1.8435,1.84355,704200005.0
2008-09-22 16:48:00,1.84355,1.8437,1.8434,1.8436,184465000.0
2008-09-22 16:49:00,1.84365,1.84365,1.84325,1.8435,205300000.0
2008-09-22 16:50:00,1.8433,1.8439,1.8433,1.84365,227000000.0
2008-09-22 16:51:00,1.8437,1.8438,1.8429,1.8436,362900000.0
2008-09-22 16:52:00,1.84365,1.8444,1.84355,1.8443,375400000.0
2008-09-22 16:53:00,1.8445,1.8447,1.8443,1.84455,192000000.0
2008-09-22 16:54:00,1.84455,1.84485,1.8443,1.8445,263600000.0
2008-09-22 16:55:00,1.84455,1.8448,1.84425,1.8444,436800000.0
2008-09-22 16:56:00,1.84445,1.8458,1.8441,1.84545,353099999.0
2008-09-22 16:57:00,1.8455,1.8455,1.84505,1.8451,122400000.0
2008-09-22 16:58:00,1.84505,1.84505,1.8432,1.8432,331300000.0
2008-09-22 16:59:00,1.84305,1.8439,1.84205,1.8439,386500000.0
2008-09-22 17:00:00,1.844,1.84495,1.844,1.8448,309350000.0
2008-09-22 17:01:00,1.8448,1.84565,1.8447,1.84555,228300000.0
2008-09-22 17:02:00,1.84555,1.8457,1.84535,1.84565,172100000.0
2008-09-22 17:03:00,1.84565,1.846,1.84545,1.8455,414500000.0
2008-09-22 17:04:00,1.8455,1.846,1.84545,1.84595,292700000.0
2008-09-22 17:05:00,1.84595,1.84625,1.8459,1.84625,312600000.0
2008-09-22 17:06:00,1.84625,1.8466,1.8462,1.84655,317100000.0
2008-09-22 17:07:00,1.8465,1.84815,1.8465,1.8479,486200000.0
2008-09-22 17:08:00,1.8479,1.8486,1.84785,1.84835,443600000.0
2008-09-22 17:09:00,1.8483,1.8483,1.8475,1.8482,449600002.0
2008-09-22 17:10:00,1.84815,1.84895,1.84805,1.84805,483000000.0
2008-09-22 17:11:00,1.848,1.8483,1.84745,1.84765,508800000.0
2008-09-22 17:12:00,1.84765,1.84775,1.8473,1.8477,304800000.0
2008-09-22 17:13:00,1.8478,1.8478,1.8471,1.8471,297300000.0
2008-09-22 17:14:00,1.8471,1.8471,1.8465,1.847,400000000.0
2008-09-22 17:15:00,1.847,1.847,1.8465,1.8465,295600000.0
2008-09-22 17:16:00,1.8465,1.8466,1.84635,1.84645,295800000.0
2008-09-22 17:17:00,1.8464,1.8466,1.84615,1.84635,367799999.0
2008-09-22 17:18:00,1.8464,1.8471,1.8464,1.8468,375800003.0
2008-09-22 17:19:00,1.8468,1.8468,1.8465,1.8465,125159920.0
2008-09-22 17:20:00,1.8465,1.8471,1.8465,1.847,596239928.0
2008-09-22 17:21:00,1.847,1.8471,1.8467,1.847,411799998.0
2008-09-22 17:22:00,1.847,1.8472,1.84675,1.8468,189200000.0
2008-09-22 17:23:00,1.8468,1.8468,1.8464,1.8464,154600000.0
2008-09-22 17:24:00,1.8464,1.84685,1.8463,1.8468,547400001.0
2008-09-22 17:25:00,1.8469,1.8475,1.84685,1.8472,383603750.0
2008-09-22 17:26:00,1.8472,1.8473,1.847,1.8471,219200000.0
2008-09-22 17:27:00,1.8471,1.8471,1.8465,1.8465,109200000.0
2008-09-22 17:28:00,1.8465,1.8465,1.8461,1.84625,190000000.0
2008-09-22 17:29:00,1.84625,1.8463,1.84515,1.84515,380300002.0
2008-09-22 17:30:00,1.84505,1.8455,1.84505,1.84525,133400000.0
2008-09-22 17:31:00,1.8452,1.84535,1.84465,1.8453,254200000.0
2008-09-22 17:32:00,1.84525,1.84555,1.8452,1.84545,103900000.0
2008-09-22 17:33:00,1.8455,1.84555,1.8452,1.8453,63600000.0
2008-09-22 17:34:00,1.84535,1.84555,1.8452,1.8455,146500000.0
2008-09-22 17:35:00,1.8455,1.84665,1.8455,1.84665,259000000.0
2008-09-22 17:36:00,1.84665,1.8479,1.8465,1.8479,454800000.0
2008-09-22 17:37:00,1.8479,1.84855,1.8479,1.84795,211200000.0
2008-09-22 17:38:00,1.848,1.8481,1.8475,1.8478,222200000.0
2008-09-22 17:39:00,1.8479,1.848,1.84725,1.8473,208900000.0
2008-09-22 17:40:00,1.8473,1.8477,1.847,1.8475,598200001.0
2008-09-22 17:41:00,1.8475,1.8482,1.8475,1.84805,381400000.0
2008-09-22 17:42:00,1.84805,1.8482,1.8476,1.84765,254800000.0
2008-09-22 17:43:00,1.8477,1.8479,1.84745,1.8476,151300000.0
2008-09-22 17:44:00,1.8475,1.84755,1.8472,1.8475,178100000.0
2008-09-22 17:45:00,1.84745,1.8478,1.8471,1.8476,415700000.0
2008-09-22 17:46:00,1.8476,1.8478,1.8475,1.84775,265800000.0
2008-09-22 17:47:00,1.84775,1.8498,1.84775,1.84885,375500000.0
2008-09-22 17:48:00,1.8489,1.84965,1.8486,1.8486,217500000.0
2008-09-22 17:49:00,1.8486,1.84885,1.8484,1.8488,112400000.0
2008-09-22 17:50:00,1.8488,1.84885,1.8485,1.8485,122400000.0
2008-09-22 17:51:00,1.8485,1.84885,1.8485,1.84875,166300000.0
2008-09-22 17:52:00,1.84875,1.8488,1.84845,1.84875,170800000.0
2008-09-22 17:53:00,1.84875,1.84875,1.8477,1.8477,212200000.0
2008-09-22 17:54:00,1.8477,1.848,1.8476,1.84775,44000000.0
2008-09-22 17:55:00,1.8477,1.84855,1.8476,1.8485,115500000.0
2008-09-22 17:56:00,1.8485,1.8485,1.848,1.84805,207200000.0
2008-09-22 17:57:00,1.848,1.848,1.8473,1.8473,55600000.0
2008-09-22 17:58:00,1.8473,1.84855,1.8472,1.84855,117600000.0
2008-09-22 17:59:00,1.84855,1.8486,1.84825,1.84825,73000000.0
2008-09-22 18:00:00,1.84825,1.8483,1.84785,1.84805,91700000.0
2008-09-22 18:01:00,1.8481,1.8487,1.8478,1.8487,175800000.0
2008-09-22 18:02:00,1.8486,1.8488,1.84755,1.8477,186100000.0
2008-09-22 18:03:00,1.8477,1.8477,1.84725,1.8473,150600000.0
2008-09-22 18:04:00,1.84725,1.8475,1.847,1.8473,179500000.0
2008-09-22 18:05:00,1.84735,1.84745,1.847,1.8474,174400000.0
2008-09-22 18:06:00,1.8473,1.8474,1.8472,1.8473,45000000.0
2008-09-22 18:07:00,1.84725,1.84725,1.8465,1.8471,142600000.0
2008-09-22 18:08:00,1.8471,1.8472,1.84685,1.84685,110000000.0
2008-09-22 18:09:00,1.8468,1.8468,1.8458,1.8458,217700000.0
2008-09-22 18:10:00,1.84585,1.84585,1.8455,1.84565,149900000.0
2008-09-22 18:11:00,1.84565,1.8457,1.8449,1.845,166800000.0
2008-09-22 18:12:00,1.845,1.8457,1.8448,1.8456,143300000.0
2008-09-22 18:13:00,1.8456,1.8457,1.8456,1.8456,23200000.0
2008-09-22 18:14:00,1.8456,1.8456,1.845,1.845,180800000.0
2008-09-22 18:15:00,1.845,1.8456,1.845,1.8456,73000000.0
2008-09-22 18:16:00,1.84555,1.84665,1.84535,1.84655,85800000.0
2008-09-22 18:17:00,1.84655,1.84665,1.8462,1.8462,226700000.0
2008-09-22 18:18:00,1.8462,1.8467,1.8461,1.84665,35000000.0
2008-09-22 18:19:00,1.84665,1.84665,1.8465,1.8466,33000000.0
2008-09-22 18:20:00,1.84655,1.84655,1.84575,1.8459,117200000.0
2008-09-22 18:21:00,1.8459,1.8464,1.8458,1.8462,127000000.0
2008-09-22 18:22:00,1.8462,1.84635,1.846,1.84605,184400000.0
2008-09-22 18:23:00,1.84605,1.8461,1.84555,1.8457,173000000.0
2008-09-22 18:24:00,1.8457,1.84625,1.84555,1.84625,127700000.0
2008-09-22 18:25:00,1.8462,1.84635,1.84605,1.84615,157400000.0
2008-09-22 18:26:00,1.8462,1.8462,1.84595,1.84605,85400000.0
2008-09-22 18:27:00,1.84605,1.84605,1.8458,1.84585,131200000.0
2008-09-22 18:28:00,1.84585,1.84595,1.8456,1.8458,151000000.0
2008-09-22 18:29:00,1.8458,1.84625,1.8458,1.8462,97400000.0
2008-09-22 18:30:00,1.8462,1.8463,1.84595,1.8461,66400000.0
2008-09-22 18:31:00,1.8461,1.847,1.8461,1.8469,49400000.0
2008-09-22 18:32:00,1.8469,1.84725,1.8469,1.84705,116400000.0
2008-09-22 18:33:00,1.847,1.84705,1.84665,1.84665,52200000.0
2008-09-22 18:34:00,1.8467,1.84675,1.84655,1.84665,64200000.0
2008-09-22 18:35:00,1.84665,1.84675,1.84635,1.84645,168900000.0
2008-09-22 18:36:00,1.8464,1.84675,1.84635,1.8467,80800000.0
2008-09-22 18:37:00,1.84675,1.8472,1.84665,1.84715,156100000.0
2008-09-22 18:38:00,1.8471,1.8473,1.847,1.84725,151800000.0
2008-09-22 18:39:00,1.8471,1.8474,1.8471,1.84725,183200000.0
2008-09-22 18:40:00,1.84725,1.8476,1.84725,1.8476,150000000.0
2008-09-22 18:41:00,1.84755,1.84755,1.84735,1.8474,146200000.0
2008-09-22 18:42:00,1.8474,1.8488,1.84725,1.84875,206200000.0
2008-09-22 18:43:00,1.8487,1.84955,1.84835,1.8495,323100000.0
2008-09-22 18:44:00,1.84955,1.8496,1.84925,1.8493,241100000.0
2008-09-22 18:45:00,1.84935,1.85,1.84925,1.8498,254300000.0
2008-09-22 18:46:00,1.8498,1.85035,1.8497,1.85035,129600000.0
2008-09-22 18:47:00,1.8503,1.85035,1.84975,1.84975,100800000.0
2008-09-22 18:48:00,1.84975,1.84985,1.8495,1.8497,142400000.0
2008-09-22 18:49:00,1.8497,1.85065,1.8496,1.85005,192800000.0
2008-09-22 18:50:00,1.8501,1.8501,1.8495,1.8495,147000000.0
2008-09-22 18:51:00,1.8495,1.85015,1.8495,1.84995,156400000.0
2008-09-22 18:52:00,1.84995,1.8501,1.84935,1.8494,138400000.0
2008-09-22 18:53:00,1.8494,1.8494,1.8485,1.84855,168800000.0
2008-09-22 18:54:00,1.84855,1.8488,1.8483,1.8483,105200000.0
2008-09-22 18:55:00,1.8483,1.8484,1.84785,1.84825,205200000.0
2008-09-22 18:56:00,1.8482,1.8482,1.8474,1.8476,313000000.0
2008-09-22 18:57:00,1.8476,1.8477,1.84745,1.8475,180000000.0
2008-09-22 18:58:00,1.8475,1.85095,1.8475,1.84855,296600000.0
2008-09-22 18:59:00,1.84855,1.84905,1.84835,1.84845,256100000.0
2008-09-22 19:00:00,1.8485,1.84925,1.84835,1.8491,143400000.0
2008-09-22 19:01:00,1.84905,1.8493,1.8484,1.8484,381299999.0
2008-09-22 19:02:00,1.8484,1.8485,1.8481,1.8483,229100000.0
2008-09-22 19:03:00,1.8483,1.8496,1.8483,1.8494,241200000.0
2008-09-22 19:04:00,1.84935,1.84955,1.8482,1.84955,160200000.0
2008-09-22 19:05:00,1.8496,1.8502,1.8495,1.85015,107600000.0
2008-09-22 19:06:00,1.8502,1.85065,1.8502,1.85035,200200000.0
2008-09-22 19:07:00,1.85065,1.85075,1.85025,1.8507,161000000.0
2008-09-22 19:08:00,1.8509,1.8512,1.8508,1.8512,63000000.0
2008-09-22 19:09:00,1.85115,1.8521,1.85115,1.85185,123500000.0
2008-09-22 19:10:00,1.8518,1.852,1.8511,1.8519,140700000.0
2008-09-22 19:11:00,1.8519,1.85275,1.8519,1.8526,143500000.0
2008-09-22 19:12:00,1.8526,1.8536,1.8526,1.8536,275800000.0
2008-09-22 19:13:00,1.8536,1.85445,1.85335,1.8543,141400000.0
2008-09-22 19:14:00,1.8543,1.8544,1.8542,1.85425,83500000.0
2008-09-22 19:15:00,1.8542,1.8546,1.8542,1.8546,113800000.0
2008-09-22 19:16:00,1.8546,1.8546,1.85375,1.85375,148500000.0
2008-09-22 19:17:00,1.85385,1.85455,1.8537,1.8545,74600000.0
2008-09-22 19:18:00,1.8547,1.8559,1.8545,1.85545,150600000.0
2008-09-22 19:19:00,1.85535,1.85575,1.85515,1.85565,170000000.0
2008-09-22 19:20:00,1.85565,1.8562,1.8556,1.85575,116800000.0
2008-09-22 19:21:00,1.85575,1.8561,1.85575,1.8559,196700000.0
2008-09-22 19:22:00,1.85595,1.85675,1.85595,1.85675,169000000.0
2008-09-22 19:23:00,1.8568,1.8575,1.85665,1.8575,150400000.0
2008-09-22 19:24:00,1.8575,1.85775,1.8566,1.85695,168800000.0
2008-09-22 19:25:00,1.85695,1.8585,1.85695,1.85785,142300000.0
2008-09-22 19:26:00,1.8579,1.8582,1.85765,1.8579,85500000.0
2008-09-22 19:27:00,1.85795,1.8583,1.8576,1.8576,129200000.0
2008-09-22 19:28:00,1.8576,1.8586,1.8573,1.8586,124600000.0
2008-09-22 19:29:00,1.8586,1.85865,1.85815,1.8582,92100000.0
2008-09-22 19:30:00,1.8582,1.8587,1.8582,1.8585,113400000.0
2008-09-22 19:31:00,1.85845,1.85875,1.85835,1.85855,106900000.0
2008-09-22 19:32:00,1.8584,1.8585,1.8578,1.85805,110100000.0
2008-09-22 19:33:00,1.85805,1.85845,1.85785,1.8584,118900000.0
2008-09-22 19:34:00,1.8584,1.8587,1.8584,1.85855,129100000.0
2008-09-22 19:35:00,1.8586,1.8588,1.8585,1.8586,67300000.0
2008-09-22 19:36:00,1.8586,1.8586,1.85825,1.8585,73200000.0
2008-09-22 19:37:00,1.8584,1.8586,1.85785,1.8579,103000000.0
2008-09-22 19:38:00,1.8579,1.85805,1.85785,1.85785,59200000.0
2008-09-22 19:39:00,1.85785,1.8581,1.8577,1.85805,105400000.0
2008-09-22 19:40:00,1.858,1.8586,1.8578,1.8579,95800000.0
2008-09-22 19:41:00,1.8579,1.8583,1.85775,1.85775,158900000.0
2008-09-22 19:42:00,1.85775,1.858,1.85745,1.858,174900000.0
2008-09-22 19:43:00,1.85805,1.8581,1.8577,1.85775,78600000.0
2008-09-22 19:44:00,1.85775,1.8578,1.8572,1.8574,71400000.0
2008-09-22 19:45:00,1.8573,1.85745,1.8571,1.85715,162100000.0
2008-09-22 19:46:00,1.85715,1.8573,1.8569,1.85725,187400000.0
2008-09-22 19:47:00,1.8573,1.85765,1.8573,1.85765,113800000.0
2008-09-22 19:48:00,1.8576,1.8578,1.8575,1.8577,78600000.0
2008-09-22 19:49:00,1.85775,1.858,1.85775,1.858,88400000.0
2008-09-22 19:50:00,1.85795,1.85835,1.85785,1.8582,62000000.0
2008-09-22 19:51:00,1.85825,1.8584,1.8578,1.8579,117200000.0
2008-09-22 19:52:00,1.8579,1.85825,1.8579,1.85805,76200000.0
2008-09-22 19:53:00,1.85815,1.8584,1.858,1.8581,80000000.0
2008-09-22 19:54:00,1.8581,1.8581,1.85775,1.85775,82400000.0
2008-09-22 19:55:00,1.8578,1.8578,1.8572,1.8576,154500000.0
2008-09-22 19:56:00,1.8577,1.8582,1.8576,1.85795,168600000.0
2008-09-22 19:57:00,1.858,1.8582,1.858,1.8581,37400000.0
2008-09-22 19:58:00,1.85815,1.85815,1.8576,1.8576,95200000.0
2008-09-22 19:59:00,1.8576,1.858,1.8576,1.85785,44900000.0
2008-09-22 20:00:00,1.8579,1.8582,1.85785,1.85815,84600000.0
2008-09-22 20:01:00,1.85815,1.8584,1.85795,1.85795,88600000.0
2008-09-22 20:02:00,1.85795,1.85825,1.8579,1.8579,88100000.0
2008-09-22 20:03:00,1.8579,1.8581,1.8569,1.8569,121000000.0
2008-09-22 20:04:00,1.85715,1.85775,1.8567,1.85735,80200000.0
2008-09-22 20:05:00,1.85735,1.85735,1.8571,1.8571,74800000.0
2008-09-22 20:06:00,1.85705,1.85715,1.85705,1.85715,88600000.0
2008-09-22 20:07:00,1.85715,1.8574,1.85715,1.85725,28800000.0
2008-09-22 20:08:00,1.85725,1.85745,1.857,1.857,72700000.0
2008-09-22 20:09:00,1.857,1.85755,1.857,1.85755,78500000.0
2008-09-22 20:10:00,1.85755,1.85755,1.85715,1.8573,53800000.0
2008-09-22 20:11:00,1.8573,1.8574,1.8573,1.8574,57000000.0
2008-09-22 20:12:00,1.8574,1.8574,1.85705,1.85725,86800000.0
2008-09-22 20:13:00,1.85725,1.85785,1.85725,1.8578,108300000.0
2008-09-22 20:14:00,1.8578,1.85805,1.85765,1.858,49200000.0
2008-09-22 20:15:00,1.85805,1.85835,1.85805,1.85835,96100000.0
2008-09-22 20:16:00,1.85835,1.8585,1.858,1.8581,113300000.0
2008-09-22 20:17:00,1.858,1.8584,1.85795,1.8584,203600000.0
2008-09-22 20:18:00,1.8584,1.8587,1.8579,1.8582,291900000.0
2008-09-22 20:19:00,1.8582,1.85855,1.858,1.85815,155700000.0
2008-09-22 20:20:00,1.8582,1.8587,1.85815,1.8587,211900000.0
2008-09-22 20:21:00,1.8587,1.85875,1.8587,1.8587,21000000.0
2008-09-22 20:22:00,1.8587,1.8587,1.8582,1.8587,122500000.0
2008-09-22 20:23:00,1.8587,1.8589,1.8586,1.8588,38400000.0
2008-09-22 20:24:00,1.8587,1.8588,1.8587,1.8587,166800000.0
2008-09-22 20:25:00,1.8587,1.8588,1.85845,1.85845,91400000.0
2008-09-22 20:26:00,1.85845,1.85845,1.858,1.85815,137600000.0
2008-09-22 20:27:00,1.8581,1.85855,1.85805,1.8585,106400000.0
2008-09-22 20:28:00,1.85845,1.85855,1.85845,1.8585,40800000.0
2008-09-22 20:29:00,1.8585,1.85865,1.85845,1.8586,148500000.0
2008-09-22 20:30:00,1.85855,1.8586,1.8584,1.8585,94000000.0
2008-09-22 20:31:00,1.8585,1.8586,1.8585,1.8586,71400000.0
2008-09-22 20:32:00,1.8586,1.85865,1.8585,1.8586,53300000.0
2008-09-22 20:33:00,1.8586,1.85865,1.85855,1.85855,34900000.0
2008-09-22 20:34:00,1.85855,1.85865,1.8585,1.8586,25800000.0
2008-09-22 20:35:00,1.8586,1.85865,1.85845,1.85855,72000000.0
2008-09-22 20:36:00,1.8586,1.8587,1.85845,1.8585,135000000.0
2008-09-22 20:37:00,1.8585,1.85855,1.85825,1.8584,209200000.0
2008-09-22 20:38:00,1.8584,1.85845,1.858,1.8583,154000000.0
2008-09-22 20:39:00,1.85825,1.85835,1.8581,1.85815,65400000.0
2008-09-22 20:40:00,1.85815,1.85845,1.85815,1.85845,158800000.0
2008-09-22 20:41:00,1.8584,1.8586,1.8583,1.8583,124600000.0
2008-09-22 20:42:00,1.8583,1.8584,1.8576,1.8577,342599999.0
2008-09-22 20:43:00,1.8577,1.858,1.8577,1.8578,144600000.0
2008-09-22 20:44:00,1.85785,1.8582,1.8578,1.8581,74100000.0
2008-09-22 20:45:00,1.8581,1.85825,1.858,1.8582,78900000.0
2008-09-22 20:46:00,1.85825,1.8585,1.8581,1.8585,151200000.0
2008-09-22 20:47:00,1.85855,1.8588,1.85855,1.85875,176300000.0
2008-09-22 20:48:00,1.85875,1.8588,1.8587,1.85875,107100000.0
2008-09-22 20:49:00,1.85875,1.85875,1.8583,1.8584,77500000.0
2008-09-22 20:50:00,1.8583,1.85835,1.85815,1.85815,83000000.0
2008-09-22 20:51:00,1.85815,1.85815,1.8581,1.8581,64000000.0
2008-09-22 20:52:00,1.85815,1.85815,1.8579,1.85795,61700000.0
2008-09-22 20:53:00,1.85795,1.85805,1.8576,1.8578,163000000.0
2008-09-22 20:54:00,1.8578,1.85815,1.8578,1.85795,127200000.0
2008-09-22 20:55:00,1.8579,1.8581,1.8579,1.8581,42300000.0
2008-09-22 20:56:00,1.8581,1.8585,1.8578,1.85825,249100000.0
2008-09-22 20:57:00,1.8583,1.8584,1.8582,1.85825,22500000.0
2008-09-22 20:58:00,1.85825,1.85835,1.8581,1.8582,132200000.0
2008-09-22 20:59:00,1.85825,1.8583,1.8581,1.85815,116700000.0
2008-09-22 21:00:00,1.85815,1.85865,1.8581,1.8586,213300000.0
2008-09-22 21:01:00,1.8586,1.8586,1.8586,1.8586,46600000.0
2008-09-22 21:02:00,1.8586,1.8588,1.8586,1.8588,92300000.0
2008-09-22 21:03:00,1.85865,1.85885,1.8586,1.85885,161800000.0
2008-09-22 21:04:00,1.85885,1.8589,1.85865,1.85865,67800000.0
2008-09-22 21:05:00,1.8586,1.8586,1.8584,1.85855,40200000.0
2008-09-22 21:06:00,1.85865,1.8591,1.85855,1.8589,66700000.0
2008-09-22 21:07:00,1.85895,1.859,1.85865,1.8587,63700000.0
2008-09-22 21:08:00,1.8587,1.85875,1.8586,1.8587,46200000.0
2008-09-22 21:09:00,1.8587,1.8588,1.8586,1.85865,33600000.0
2008-09-22 21:10:00,1.8587,1.8588,1.85865,1.8588,98700000.0
2008-09-22 21:11:00,1.85885,1.859,1.8588,1.859,45900000.0
2008-09-22 21:12:00,1.859,1.859,1.85865,1.85865,24700000.0
2008-09-22 21:13:00,1.8586,1.8586,1.8584,1.85845,86200000.0
2008-09-22 21:14:00,1.85845,1.85855,1.85845,1.8585,67800000.0
2008-09-22 21:15:00,1.8585,1.85855,1.8584,1.85855,30200000.0
2008-09-22 21:16:00,1.8586,1.8587,1.8585,1.8586,52800000.0
2008-09-22 21:17:00,1.8586,1.8588,1.8585,1.8588,36800000.0
2008-09-22 21:18:00,1.8588,1.85885,1.85865,1.8588,28200000.0
2008-09-22 21:19:00,1.8587,1.8588,1.85865,1.8588,76600000.0
2008-09-22 21:20:00,1.8588,1.8589,1.85865,1.8588,82000000.0
2008-09-22 21:21:00,1.8588,1.8588,1.85855,1.8586,11000000.0
2008-09-22 21:22:00,1.8586,1.8587,1.8586,1.8586,38100000.0
2008-09-22 21:23:00,1.8586,1.85885,1.8585,1.85885,113000000.0
2008-09-22 21:24:00,1.85885,1.859,1.8588,1.859,100300000.0
2008-09-22 21:25:00,1.85895,1.85925,1.85895,1.85925,176500000.0
2008-09-22 21:26:00,1.85925,1.8604,1.85925,1.86035,253750000.0
2008-09-22 21:27:00,1.86025,1.8603,1.8596,1.86005,213399999.0
2008-09-22 21:28:00,1.86005,1.8605,1.8599,1.8605,175500000.0
2008-09-22 21:29:00,1.86045,1.8612,1.8604,1.861,165000000.0
2008-09-22 21:30:00,1.86105,1.8617,1.86105,1.86125,301400000.0
2008-09-22 21:31:00,1.86125,1.86165,1.86105,1.86155,181500000.0
2008-09-22 21:32:00,1.8616,1.86175,1.8614,1.8614,176399999.0
2008-09-22 21:33:00,1.8614,1.86185,1.8614,1.86185,244600003.0
2008-09-22 21:34:00,1.86185,1.8631,1.86145,1.86275,210299998.0
2008-09-22 21:35:00,1.86275,1.86415,1.8627,1.8631,201200000.0
2008-09-22 21:36:00,1.8632,1.86325,1.863,1.86315,50800000.0
2008-09-22 21:37:00,1.8632,1.86385,1.863,1.8636,99800000.0
2008-09-22 21:38:00,1.8636,1.8636,1.8627,1.8631,70100000.0
2008-09-22 21:39:00,1.8631,1.8632,1.86285,1.8629,76000000.0
2008-09-22 21:40:00,1.8629,1.8632,1.8629,1.8631,66800000.0
2008-09-22 21:41:00,1.8631,1.86315,1.8629,1.8629,57800000.0
2008-09-22 21:42:00,1.86295,1.8631,1.86275,1.86275,213399997.0
2008-09-22 21:43:00,1.8628,1.8628,1.8626,1.8626,144600004.0
2008-09-22 21:44:00,1.8626,1.8626,1.861,1.86115,151800000.0
2008-09-22 21:45:00,1.86115,1.8616,1.86115,1.86125,38400000.0
2008-09-22 21:46:00,1.8614,1.8616,1.86125,1.8616,31600000.0
2008-09-22 21:47:00,1.86155,1.8616,1.86135,1.86135,82600000.0
2008-09-22 21:48:00,1.8614,1.86195,1.8614,1.8615,612200005.0
2008-09-22 21:49:00,1.8615,1.8616,1.8611,1.86135,277400000.0
2008-09-22 21:50:00,1.86135,1.86135,1.86105,1.86125,94000000.0
2008-09-22 21:51:00,1.86125,1.8613,1.8607,1.86125,228000003.0
2008-09-22 21:52:00,1.86125,1.86125,1.86095,1.861,150600000.0
2008-09-22 21:53:00,1.861,1.8614,1.8608,1.8614,148600000.0
2008-09-22 21:54:00,1.8614,1.8616,1.86065,1.86075,290800000.0
2008-09-22 21:55:00,1.8608,1.86145,1.8607,1.8614,159200001.0
2008-09-22 21:56:00,1.8614,1.8614,1.8608,1.861,116000000.0
2008-09-22 21:57:00,1.861,1.8613,1.8608,1.86125,294400000.0
2008-09-22 21:58:00,1.8613,1.8613,1.86055,1.86095,113900000.0
2008-09-22 21:59:00,1.86095,1.86095,1.86015,1.86015,139828000.0
2008-09-22 22:00:00,1.86015,1.86045,1.86015,1.86035,148536000.0
2008-09-22 22:01:00,1.86035,1.8605,1.85895,1.85905,122756000.0
2008-09-22 22:02:00,1.85905,1.85935,1.85895,1.85915,43900000.0
2008-09-22 22:03:00,1.85915,1.85955,1.85875,1.85895,229200000.0
2008-09-22 22:04:00,1.85895,1.8594,1.85885,1.85935,149000000.0
2008-09-22 22:05:00,1.85935,1.85935,1.85885,1.85885,220800001.0
2008-09-22 22:06:00,1.85885,1.85885,1.8586,1.8586,53200000.0
2008-09-22 22:07:00,1.85865,1.85885,1.8586,1.8587,69800000.0
2008-09-22 22:08:00,1.8587,1.8587,1.8582,1.8582,22100000.0
2008-09-22 22:09:00,1.8582,1.8583,1.85775,1.8583,102700000.0
2008-09-22 22:10:00,1.8583,1.8591,1.85815,1.8586,50800000.0
2008-09-22 22:11:00,1.85855,1.85885,1.85845,1.8588,94600000.0
2008-09-22 22:12:00,1.8588,1.85885,1.8586,1.8586,74400000.0
2008-09-22 22:13:00,1.85855,1.8586,1.85825,1.85825,65400000.0
2008-09-22 22:14:00,1.8582,1.85825,1.858,1.858,15600000.0
2008-09-22 22:15:00,1.85805,1.85855,1.858,1.85845,88200000.0
2008-09-22 22:16:00,1.8585,1.85855,1.85845,1.8585,24000000.0
2008-09-22 22:17:00,1.85855,1.85875,1.85845,1.85865,76600000.0
2008-09-22 22:18:00,1.8586,1.85875,1.85845,1.85855,50400000.0
2008-09-22 22:19:00,1.8586,1.8586,1.8583,1.8583,55400000.0
2008-09-22 22:20:00,1.8584,1.85855,1.8583,1.85835,44200000.0
2008-09-22 22:21:00,1.85835,1.8584,1.85835,1.8584,73200000.0
2008-09-22 22:22:00,1.8584,1.8586,1.8584,1.8586,134200000.0
2008-09-22 22:23:00,1.8586,1.85905,1.8586,1.85905,181000000.0
2008-09-22 22:24:00,1.859,1.859,1.85835,1.85875,159400000.0
2008-09-22 22:25:00,1.85875,1.85885,1.8586,1.85885,67800000.0
2008-09-22 22:26:00,1.8587,1.85905,1.85855,1.8587,154400000.0
2008-09-22 22:27:00,1.8586,1.8587,1.8576,1.85805,98200000.0
2008-09-22 22:28:00,1.8581,1.8581,1.85775,1.85775,175600000.0
2008-09-22 22:29:00,1.8578,1.8578,1.8578,1.8578,10600000.0
2008-09-22 22:30:00,1.8578,1.8578,1.857,1.857,145200000.0
2008-09-22 22:31:00,1.857,1.857,1.8562,1.8567,109700000.0
2008-09-22 22:32:00,1.85665,1.857,1.85645,1.8569,66600000.0
2008-09-22 22:33:00,1.8569,1.8569,1.8567,1.8567,10800000.0
2008-09-22 22:34:00,1.85665,1.85665,1.8566,1.8566,2400000.0
2008-09-22 22:35:00,1.85645,1.85665,1.8564,1.85665,39600000.0
2008-09-22 22:36:00,1.8566,1.85675,1.85645,1.85645,55800000.0
2008-09-22 22:37:00,1.85645,1.8565,1.8562,1.8563,98400001.0
2008-09-22 22:38:00,1.8563,1.8564,1.85625,1.85635,17400000.0
2008-09-22 22:39:00,1.8564,1.85675,1.8564,1.8567,42000000.0
2008-09-22 22:40:00,1.8567,1.85705,1.8565,1.85685,163200000.0
2008-09-22 22:41:00,1.85685,1.8569,1.8565,1.8569,108000000.0
2008-09-22 22:42:00,1.8569,1.857,1.8569,1.857,67600000.0
2008-09-22 22:43:00,1.857,1.85705,1.85695,1.85695,72600000.0
2008-09-22 22:44:00,1.8569,1.857,1.8567,1.8567,69000000.0
2008-09-22 22:45:00,1.8567,1.85675,1.8564,1.85645,114400000.0
2008-09-22 22:46:00,1.8564,1.85655,1.8562,1.85655,126000000.0
2008-09-22 22:47:00,1.85655,1.85665,1.85655,1.8566,22200000.0
2008-09-22 22:48:00,1.8567,1.85675,1.85645,1.85655,12000000.0
2008-09-22 22:49:00,1.85655,1.8566,1.85555,1.85555,121600000.0
2008-09-22 22:50:00,1.8556,1.85585,1.8552,1.85525,152099998.0
2008-09-22 22:51:00,1.85525,1.8554,1.85525,1.8553,43200000.0
2008-09-22 22:52:00,1.85535,1.85535,1.8552,1.85535,29400000.0
2008-09-22 22:53:00,1.8553,1.8553,1.8548,1.8548,55200000.0
2008-09-22 22:54:00,1.8548,1.8548,1.85435,1.8544,57400000.0
2008-09-22 22:55:00,1.8544,1.85455,1.8539,1.85445,37200000.0
2008-09-22 22:56:00,1.8545,1.85465,1.8538,1.8538,91400002.0
2008-09-22 22:57:00,1.8539,1.8556,1.85375,1.8553,66200000.0
2008-09-22 22:58:00,1.85525,1.85525,1.8549,1.85495,61200000.0
2008-09-22 22:59:00,1.85495,1.85525,1.8544,1.8544,180600000.0
2008-09-22 23:00:00,1.8543,1.8544,1.8539,1.854,273600000.0
2008-09-22 23:01:00,1.854,1.854,1.8538,1.8538,278400000.0
2008-09-22 23:02:00,1.8538,1.854,1.8537,1.85375,174000000.0
2008-09-22 23:03:00,1.8538,1.8542,1.8538,1.854,91800000.0
2008-09-22 23:04:00,1.8542,1.8542,1.8538,1.8538,25200000.0
2008-09-22 23:05:00,1.85395,1.85395,1.85395,1.85395,1200000.0
2008-09-22 23:06:00,1.85395,1.8543,1.85395,1.8543,43200000.0
2008-09-22 23:07:00,1.8543,1.8543,1.8543,1.8543,10200000.0
2008-09-22 23:08:00,1.8543,1.8548,1.8543,1.85465,34200000.0
2008-09-22 23:09:00,1.8547,1.8554,1.8545,1.8546,12000000.0
2008-09-22 23:10:00,1.85425,1.8544,1.85425,1.85435,22200000.0
2008-09-22 23:11:00,1.8544,1.85485,1.8544,1.8545,54600000.0
2008-09-22 23:12:00,1.85444,1.85444,1.854,1.85423,12000000.0
2008-09-22 23:13:00,1.85409,1.85433,1.85409,1.8542,7200000.0
2008-09-22 23:14:00,1.85412,1.85448,1.85411,1.85443,12000000.0
2008-09-22 23:15:00,1.85465,1.8549,1.85465,1.85485,31800000.0
2008-09-22 23:16:00,1.85475,1.85485,1.8547,1.8547,27000000.0
2008-09-22 23:17:00,1.85465,1.8552,1.85455,1.8552,25800000.0
2008-09-22 23:18:00,1.8552,1.8552,1.8552,1.8552,24000000.0
2008-09-22 23:19:00,1.85535,1.85545,1.8551,1.85535,39800000.0
2008-09-22 23:20:00,1.85545,1.8556,1.85545,1.8556,27600000.0
2008-09-22 23:21:00,1.8556,1.8557,1.85545,1.8557,19200000.0
2008-09-22 23:22:00,1.8557,1.85595,1.85535,1.85565,41200000.0
2008-09-22 23:23:00,1.85635,1.8565,1.8556,1.85575,35200000.0
2008-09-22 23:24:00,1.85565,1.85565,1.85565,1.85565,6000000.0
2008-09-22 23:25:00,1.8558,1.8563,1.8558,1.85625,51600000.0
2008-09-22 23:26:00,1.85625,1.85715,1.85625,1.85715,55200000.0
2008-09-22 23:27:00,1.85715,1.85765,1.8564,1.8574,164300000.0
2008-09-22 23:28:00,1.8572,1.8572,1.8568,1.857,25800000.0
2008-09-22 23:29:00,1.85705,1.85705,1.85705,1.85705,3600000.0
2008-09-22 23:30:00,1.85715,1.85715,1.8571,1.85715,18000000.0
2008-09-22 23:31:00,1.85715,1.8574,1.8568,1.8568,128400000.0
2008-09-22 23:32:00,1.8568,1.8568,1.85595,1.8565,271800000.0
2008-09-22 23:33:00,1.8566,1.8569,1.85615,1.85615,13200000.0
2008-09-22 23:34:00,1.8563,1.85655,1.85555,1.85655,160000000.0
2008-09-22 23:35:00,1.8565,1.8566,1.85595,1.8564,207400000.0
2008-09-22 23:36:00,1.8565,1.85695,1.85615,1.85695,183000000.0
2008-09-22 23:37:00,1.85625,1.8569,1.85525,1.8569,937200000.0
2008-09-22 23:38:00,1.85695,1.8575,1.8557,1.8561,168200000.0
2008-09-22 23:39:00,1.8564,1.85765,1.8564,1.8575,118600000.0
2008-09-22 23:40:00,1.85745,1.85745,1.857,1.85735,427200012.0
2008-09-22 23:41:00,1.857,1.8574,1.857,1.8574,69600000.0
2008-09-22 23:42:00,1.85735,1.8574,1.8571,1.85735,38400000.0
2008-09-22 23:43:00,1.8573,1.85735,1.857,1.8572,45600000.0
2008-09-22 23:44:00,1.8572,1.8573,1.857,1.8573,880800004.0
2008-09-22 23:45:00,1.85735,1.8574,1.85665,1.85715,1572599998.0
2008-09-22 23:46:00,1.85715,1.8572,1.85705,1.8572,34800000.0
2008-09-22 23:47:00,1.8572,1.8573,1.8572,1.8573,26400000.0
2008-09-22 23:48:00,1.85725,1.8573,1.85725,1.8573,6600000.0
2008-09-22 23:49:00,1.85725,1.85725,1.857,1.85715,648000007.0
2008-09-22 23:50:00,1.8571,1.85715,1.85705,1.8571,46200000.0
2008-09-22 23:51:00,1.8571,1.85725,1.857,1.85725,1276200002.0
2008-09-22 23:52:00,1.8573,1.85735,1.8572,1.85735,48600000.0
2008-09-22 23:53:00,1.85735,1.8575,1.85735,1.8575,28800000.0
2008-09-22 23:54:00,1.85755,1.8577,1.85745,1.8577,119400000.0
2008-09-22 23:55:00,1.8576,1.85775,1.8576,1.8577,37800000.0
2008-09-22 23:56:00,1.8577,1.85775,1.8575,1.8576,62400000.0
2008-09-22 23:57:00,1.8576,1.85775,1.85755,1.85755,50500000.0
2008-09-22 23:58:00,1.85755,1.85765,1.8575,1.85765,49800000.0
2008-09-22 23:59:00,1.8577,1.8577,1.8576,1.85765,22200000.0
2008-09-23 00:00:00,1.85775,1.85783,1.8571,1.85725,132100000.0
2008-09-23 00:01:00,1.85725,1.85725,1.8572,1.85725,14600000.0
2008-09-23 00:02:00,1.8571,1.8572,1.85705,1.8572,13500000.0
2008-09-23 00:03:00,1.8572,1.8572,1.8572,1.8572,1000000.0
2008-09-23 00:04:00,1.85725,1.85735,1.85725,1.85735,12000000.0
2008-09-23 00:05:00,1.85684,1.85714,1.85683,1.85683,127800000.0
2008-09-23 00:06:00,1.85691,1.85722,1.8568,1.85697,77400000.0
2008-09-23 00:07:00,1.85725,1.85725,1.8566,1.85675,15900000.0
2008-09-23 00:08:00,1.85675,1.8568,1.85675,1.85675,18400000.0
2008-09-23 00:09:00,1.85675,1.8568,1.85675,1.85675,23200000.0
2008-09-23 00:10:00,1.85675,1.85675,1.85675,1.85675,3400000.0
2008-09-23 00:11:00,1.8569,1.8569,1.85675,1.85675,6800000.0
2008-09-23 00:12:00,1.85675,1.85685,1.85675,1.85675,14000000.0
2008-09-23 00:13:00,1.85675,1.8568,1.85665,1.8567,28200000.0
2008-09-23 00:14:00,1.8562,1.8566,1.85604,1.85635,196800000.0
2008-09-23 00:15:00,1.85675,1.85675,1.8567,1.8567,10200000.0
2008-09-23 00:16:00,1.85665,1.85665,1.85665,1.85665,2400000.0
2008-09-23 00:17:00,1.85651,1.85654,1.8562,1.85638,54000000.0
2008-09-23 00:18:00,1.85642,1.85647,1.85626,1.85626,46200000.0
2008-09-23 00:19:00,1.85642,1.85653,1.85625,1.85649,103200000.0
2008-09-23 00:20:00,1.85665,1.85665,1.85665,1.85665,8000000.0
2008-09-23 00:21:00,1.85655,1.85665,1.8565,1.85665,37200000.0
2008-09-23 00:22:00,1.85665,1.8567,1.85645,1.85645,79200000.0
2008-09-23 00:23:00,1.85645,1.85645,1.85645,1.85645,21600000.0
2008-09-23 00:24:00,1.85645,1.85645,1.85645,1.85645,5400000.0
2008-09-23 00:25:00,1.85645,1.85645,1.85645,1.85645,15000000.0
2008-09-23 00:26:00,1.85645,1.85645,1.856,1.85645,29400000.0
2008-09-23 00:27:00,1.85645,1.85645,1.856,1.85615,41000000.0
2008-09-23 00:28:00,1.8562,1.8562,1.8562,1.8562,1200000.0
2008-09-23 00:29:00,1.85615,1.8562,1.85615,1.8562,8400000.0
2008-09-23 00:30:00,1.85635,1.85635,1.85635,1.85635,1200000.0
2008-09-23 00:31:00,1.8563,1.85635,1.85625,1.8563,6000000.0
2008-09-23 00:32:00,1.85635,1.8564,1.85635,1.8564,2400000.0
2008-09-23 00:33:00,1.85625,1.8563,1.85625,1.85625,13200000.0
2008-09-23 00:34:00,1.85645,1.8565,1.85645,1.85645,44800000.0
2008-09-23 00:35:00,1.85645,1.85645,1.85645,1.85645,36600000.0
2008-09-23 00:36:00,1.85645,1.85645,1.85645,1.85645,39000000.0
2008-09-23 00:37:00,1.85645,1.85645,1.85645,1.85645,2400000.0
2008-09-23 00:38:00,1.8562,1.85628,1.85612,1.85613,35400000.0
2008-09-23 00:39:00,1.8565,1.85655,1.8565,1.85655,6000000.0
2008-09-23 00:40:00,1.8566,1.8566,1.8566,1.8566,1200000.0
2008-09-23 00:41:00,1.85645,1.85645,1.85645,1.85645,1200000.0
2008-09-23 00:42:00,1.85622,1.85657,1.8562,1.85657,76800000.0
2008-09-23 00:43:00,1.8565,1.85665,1.8565,1.85665,3600000.0
2008-09-23 00:44:00,1.85665,1.8567,1.85665,1.8567,3600000.0
2008-09-23 00:45:00,1.85658,1.85683,1.85652,1.85662,39600000.0
2008-09-23 00:46:00,1.8567,1.8567,1.8567,1.8567,1200000.0
2008-09-23 00:47:00,1.85685,1.85685,1.85685,1.85685,1200000.0
2008-09-23 00:48:00,1.85659,1.8567,1.85654,1.8567,6000000.0
2008-09-23 00:49:00,1.85659,1.85686,1.85656,1.85674,91800000.0
2008-09-23 00:50:00,1.85685,1.85695,1.85685,1.85695,2400000.0
2008-09-23 00:51:00,1.8569,1.85691,1.85661,1.85691,32400000.0
2008-09-23 00:52:00,1.85695,1.8572,1.85695,1.8572,9600000.0
2008-09-23 00:53:00,1.85725,1.85735,1.85725,1.85735,3600000.0
2008-09-23 00:54:00,1.8573,1.85735,1.85725,1.85735,4800000.0
2008-09-23 00:55:00,1.8573,1.8573,1.8572,1.8573,15600000.0
2008-09-23 00:56:00,1.8573,1.8576,1.85725,1.85735,88400000.0
2008-09-23 00:57:00,1.8574,1.8574,1.8572,1.8572,103200000.0
2008-09-23 00:58:00,1.8572,1.8574,1.8572,1.8574,70299998.0
2008-09-23 00:59:00,1.8574,1.85745,1.8574,1.8574,29400000.0
2008-09-23 01:00:00,1.8574,1.8574,1.85715,1.8572,145400000.0
2008-09-23 01:01:00,1.8568,1.85693,1.85654,1.85675,192500006.0
2008-09-23 01:02:00,1.85689,1.85702,1.85682,1.85702,61300002.0
2008-09-23 01:03:00,1.85699,1.85746,1.85693,1.85695,78600002.0
2008-09-23 01:04:00,1.85717,1.85741,1.85684,1.85704,74300002.0
2008-09-23 01:05:00,1.85687,1.85701,1.85674,1.85674,71600002.0
2008-09-23 01:06:00,1.85685,1.85698,1.85675,1.85675,141200004.0
2008-09-23 01:07:00,1.8571,1.8571,1.85682,1.8569,45100000.0
2008-09-23 01:08:00,1.8572,1.8572,1.8572,1.8572,14400000.0
2008-09-23 01:09:00,1.8572,1.8572,1.8572,1.8572,28800000.0
2008-09-23 01:10:00,1.8572,1.8572,1.856,1.8561,122107500.0
2008-09-23 01:11:00,1.85605,1.8562,1.85595,1.8562,21000000.0
2008-09-23 01:12:00,1.8562,1.8564,1.856,1.85605,24600000.0
2008-09-23 01:13:00,1.8561,1.85675,1.8561,1.85645,44400000.0
2008-09-23 01:14:00,1.85645,1.85665,1.85645,1.85645,28800000.0
2008-09-23 01:15:00,1.85645,1.85655,1.85645,1.85645,58800000.0
2008-09-23 01:16:00,1.85645,1.85665,1.85645,1.8565,28200000.0
2008-09-23 01:17:00,1.8565,1.8566,1.8565,1.8566,42000000.0
2008-09-23 01:18:00,1.85655,1.85655,1.8565,1.8565,23400000.0
2008-09-23 01:19:00,1.85655,1.8571,1.85655,1.85695,102300000.0
2008-09-23 01:20:00,1.857,1.8572,1.857,1.8571,53400000.0
2008-09-23 01:21:00,1.8571,1.8574,1.857,1.8574,41500000.0
2008-09-23 01:22:00,1.8574,1.8575,1.8574,1.8575,71500000.0
2008-09-23 01:23:00,1.8575,1.8576,1.8574,1.8576,32900000.0
2008-09-23 01:24:00,1.8576,1.8576,1.8576,1.8576,7600000.0
2008-09-23 01:25:00,1.8576,1.8578,1.85755,1.8578,36400000.0
2008-09-23 01:26:00,1.8576,1.85769,1.85741,1.8576,67100000.0
2008-09-23 01:27:00,1.8579,1.8579,1.8578,1.8578,2000000.0
2008-09-23 01:28:00,1.85759,1.85775,1.85728,1.85749,259200000.0
2008-09-23 01:29:00,1.85775,1.8578,1.85665,1.85665,218800000.0
2008-09-23 01:30:00,1.85665,1.85685,1.85665,1.85675,13200000.0
2008-09-23 01:31:00,1.8568,1.8569,1.8567,1.8567,11400000.0
2008-09-23 01:32:00,1.8567,1.8567,1.85615,1.8563,4800000.0
2008-09-23 01:33:00,1.8563,1.85635,1.8563,1.8563,3500000.0
2008-09-23 01:34:00,1.85625,1.85637,1.85618,1.85637,216800000.0
2008-09-23 01:35:00,1.8563,1.85631,1.85627,1.85627,52200000.0
2008-09-23 01:36:00,1.85615,1.85615,1.85605,1.85605,23399999.0
2008-09-23 01:37:00,1.85626,1.85626,1.85604,1.85605,64800000.0
2008-09-23 01:38:00,1.8562,1.8562,1.8562,1.8562,1200000.0
2008-09-23 01:39:00,1.85615,1.8562,1.85615,1.8562,4800000.0
2008-09-23 01:40:00,1.85628,1.85628,1.85586,1.85622,68400000.0
2008-09-23 01:41:00,1.85625,1.85625,1.8558,1.85585,14000000.0
2008-09-23 01:42:00,1.85595,1.8567,1.85595,1.85655,94400000.0
2008-09-23 01:43:00,1.8566,1.85735,1.85655,1.85735,94100000.0
2008-09-23 01:44:00,1.85735,1.8574,1.8566,1.8566,66600000.0
2008-09-23 01:45:00,1.85655,1.8566,1.85635,1.8566,56000000.0
2008-09-23 01:46:00,1.8566,1.85665,1.8566,1.85665,29400000.0
2008-09-23 01:47:00,1.8566,1.8566,1.8566,1.8566,2000000.0
2008-09-23 01:48:00,1.8566,1.8566,1.85535,1.8558,83800000.0
2008-09-23 01:49:00,1.85585,1.85595,1.8558,1.85595,42300000.0
2008-09-23 01:50:00,1.85595,1.85595,1.85595,1.85595,33000000.0
2008-09-23 01:51:00,1.85595,1.85595,1.85595,1.85595,30000000.0
2008-09-23 01:52:00,1.85605,1.8561,1.85605,1.8561,19200000.0
2008-09-23 01:53:00,1.8561,1.8562,1.8561,1.8562,8900000.0
2008-09-23 01:54:00,1.8562,1.85695,1.8562,1.8565,38200000.0
2008-09-23 01:55:00,1.8564,1.8567,1.8564,1.8566,25200000.0
2008-09-23 01:56:00,1.85655,1.8566,1.85655,1.85655,28800000.0
2008-09-23 01:57:00,1.85655,1.85655,1.8565,1.8565,21600000.0
2008-09-23 01:58:00,1.8565,1.85655,1.8564,1.85645,18600000.0
2008-09-23 01:59:00,1.85632,1.85654,1.85593,1.85615,68800000.0
2008-09-23 02:00:00,1.8564,1.85755,1.8564,1.85665,76900000.0
2008-09-23 02:01:00,1.8568,1.85715,1.85665,1.85695,85200000.0
2008-09-23 02:02:00,1.857,1.85725,1.8567,1.8569,135000000.0
2008-09-23 02:03:00,1.8569,1.85715,1.85675,1.85715,103800000.0
2008-09-23 02:04:00,1.85715,1.85735,1.857,1.8571,63600000.0
2008-09-23 02:05:00,1.8571,1.8571,1.8567,1.8567,72000001.0
2008-09-23 02:06:00,1.8567,1.85705,1.8567,1.8569,475800002.0
2008-09-23 02:07:00,1.85695,1.85695,1.8567,1.8567,61200000.0
2008-09-23 02:08:00,1.8567,1.85705,1.8566,1.8566,60000000.0
2008-09-23 02:09:00,1.85685,1.85705,1.8566,1.8567,176400001.0
2008-09-23 02:10:00,1.85675,1.85755,1.85675,1.8573,89400000.0
2008-09-23 02:11:00,1.85735,1.8575,1.85725,1.8575,39600000.0
2008-09-23 02:12:00,1.85755,1.8581,1.8575,1.85775,131400000.0
2008-09-23 02:13:00,1.85785,1.8588,1.8578,1.85875,94200000.0
2008-09-23 02:14:00,1.85875,1.8588,1.8585,1.85875,56600000.0
2008-09-23 02:15:00,1.8587,1.85885,1.85865,1.85875,11400000.0
2008-09-23 02:16:00,1.85875,1.8588,1.8587,1.85875,46200000.0
2008-09-23 02:17:00,1.85875,1.85875,1.8584,1.8584,87500000.0
2008-09-23 02:18:00,1.8584,1.85865,1.8582,1.8584,192500000.0
2008-09-23 02:19:00,1.85845,1.85855,1.8582,1.8582,90000000.0
2008-09-23 02:20:00,1.8582,1.8583,1.8582,1.8582,55200000.0
2008-09-23 02:21:00,1.8583,1.85865,1.8582,1.8582,29400000.0
2008-09-23 02:22:00,1.8582,1.85825,1.8581,1.8581,42000000.0
2008-09-23 02:23:00,1.85818,1.85818,1.85782,1.85791,15300000.0
2008-09-23 02:24:00,1.8581,1.8581,1.858,1.858,41400000.0
2008-09-23 02:25:00,1.858,1.8581,1.85795,1.858,246000001.0
2008-09-23 02:26:00,1.858,1.8583,1.85795,1.8583,92400000.0
2008-09-23 02:27:00,1.8584,1.85845,1.8583,1.85835,57600000.0
2008-09-23 02:28:00,1.85835,1.85835,1.85835,1.85835,97200000.0
2008-09-23 02:29:00,1.8584,1.85845,1.8583,1.8583,8500000.0
2008-09-23 02:30:00,1.85825,1.85825,1.8571,1.85725,148800000.0
2008-09-23 02:31:00,1.8572,1.8572,1.85655,1.857,250800000.0
2008-09-23 02:32:00,1.8571,1.8571,1.8564,1.857,191700000.0
2008-09-23 02:33:00,1.857,1.85715,1.8565,1.85715,68800000.0
2008-09-23 02:34:00,1.8571,1.85715,1.857,1.85705,53600000.0
2008-09-23 02:35:00,1.857,1.857,1.857,1.857,11200000.0
2008-09-23 02:36:00,1.85705,1.85705,1.857,1.857,16200000.0
2008-09-23 02:37:00,1.85665,1.85683,1.85659,1.8566,60100000.0
2008-09-23 02:38:00,1.85705,1.85705,1.85695,1.85695,37100000.0
2008-09-23 02:39:00,1.85695,1.8573,1.85695,1.85725,68400000.0
2008-09-23 02:40:00,1.8573,1.8576,1.8573,1.8576,95300000.0
2008-09-23 02:41:00,1.8576,1.8577,1.8576,1.8577,83300000.0
2008-09-23 02:42:00,1.85775,1.85785,1.8577,1.8577,159600000.0
2008-09-23 02:43:00,1.8577,1.8577,1.85755,1.8577,75900000.0
2008-09-23 02:44:00,1.85765,1.8581,1.85765,1.858,37100000.0
2008-09-23 02:45:00,1.85805,1.85805,1.858,1.85805,16800000.0
2008-09-23 02:46:00,1.85805,1.85805,1.85775,1.858,26800000.0
2008-09-23 02:47:00,1.85795,1.85805,1.8579,1.858,33900000.0
2008-09-23 02:48:00,1.858,1.8584,1.858,1.8584,41600000.0
2008-09-23 02:49:00,1.8585,1.85885,1.85835,1.8588,93800000.0
2008-09-23 02:50:00,1.859,1.8591,1.859,1.859,50000000.0
2008-09-23 02:51:00,1.85905,1.85915,1.8588,1.8589,34400000.0
2008-09-23 02:52:00,1.85885,1.85885,1.8586,1.8587,37800000.0
2008-09-23 02:53:00,1.8587,1.8589,1.8587,1.8587,55500000.0
2008-09-23 02:54:00,1.8587,1.8587,1.85855,1.8587,38100000.0
2008-09-23 02:55:00,1.8587,1.8587,1.8581,1.8583,76400000.0
2008-09-23 02:56:00,1.8583,1.8583,1.85775,1.8579,60600002.0
2008-09-23 02:57:00,1.85785,1.85785,1.85785,1.85785,1200000.0
2008-09-23 02:58:00,1.85775,1.85785,1.85775,1.85775,112800000.0
2008-09-23 02:59:00,1.85775,1.858,1.8572,1.8573,76600000.0
2008-09-23 03:00:00,1.8573,1.8573,1.8567,1.85675,94000000.0
2008-09-23 03:01:00,1.85665,1.8571,1.8564,1.8564,435300001.0
2008-09-23 03:02:00,1.8564,1.85655,1.856,1.8565,177600000.0
2008-09-23 03:03:00,1.85655,1.8566,1.85635,1.85635,61100000.0
2008-09-23 03:04:00,1.8564,1.8565,1.8563,1.8563,123000000.0
2008-09-23 03:05:00,1.8563,1.8563,1.85615,1.85615,102600000.0
2008-09-23 03:06:00,1.85615,1.8563,1.85605,1.85605,73200000.0
2008-09-23 03:07:00,1.85605,1.85665,1.85605,1.85665,81000000.0
2008-09-23 03:08:00,1.8566,1.8566,1.8565,1.8566,32400000.0
2008-09-23 03:09:00,1.85655,1.8566,1.85635,1.85635,58800000.0
2008-09-23 03:10:00,1.85635,1.85635,1.8556,1.8556,82200000.0
2008-09-23 03:11:00,1.8559,1.8559,1.8559,1.8559,2400000.0
2008-09-23 03:12:00,1.85569,1.85569,1.85531,1.8555,27800000.0
2008-09-23 03:13:00,1.85575,1.856,1.85565,1.85575,54000000.0
2008-09-23 03:14:00,1.85575,1.8558,1.85545,1.8555,30000000.0
2008-09-23 03:15:00,1.8555,1.8557,1.8555,1.85555,42600000.0
2008-09-23 03:16:00,1.85555,1.8559,1.85555,1.85585,63600000.0
2008-09-23 03:17:00,1.85585,1.8559,1.85575,1.85575,63000000.0
2008-09-23 03:18:00,1.85575,1.85575,1.85575,1.85575,1200000.0
2008-09-23 03:19:00,1.85575,1.8558,1.85575,1.8558,21600000.0
2008-09-23 03:20:00,1.85575,1.8559,1.85575,1.85575,85200000.0
2008-09-23 03:21:00,1.85575,1.8558,1.85575,1.85575,39000000.0
2008-09-23 03:22:00,1.85575,1.8558,1.85575,1.85575,88800000.0
2008-09-23 03:23:00,1.85547,1.85566,1.85512,1.85565,85800000.0
2008-09-23 03:24:00,1.85575,1.85575,1.8557,1.8557,7200000.0
2008-09-23 03:25:00,1.8557,1.8557,1.8552,1.8552,150600000.0
2008-09-23 03:26:00,1.85525,1.85585,1.85515,1.8558,140200000.0
2008-09-23 03:27:00,1.8558,1.8558,1.85525,1.85535,53600000.0
2008-09-23 03:28:00,1.8553,1.8553,1.85515,1.85515,87000000.0
2008-09-23 03:29:00,1.85515,1.85515,1.85435,1.8545,613200031.0
2008-09-23 03:30:00,1.8545,1.85465,1.8545,1.85465,6600000.0
2008-09-23 03:31:00,1.85465,1.85475,1.8545,1.85475,60600000.0
2008-09-23 03:32:00,1.85485,1.85485,1.85475,1.85475,22200000.0
2008-09-23 03:33:00,1.85475,1.85475,1.8545,1.85455,48600000.0
2008-09-23 03:34:00,1.8546,1.85465,1.85455,1.85465,6600000.0
2008-09-23 03:35:00,1.85465,1.85475,1.8545,1.85475,97200000.0
2008-09-23 03:36:00,1.85475,1.8548,1.85475,1.85475,28800000.0
2008-09-23 03:37:00,1.85475,1.855,1.85475,1.8549,55800000.0
2008-09-23 03:38:00,1.8549,1.85505,1.85485,1.85495,31200000.0
2008-09-23 03:39:00,1.85495,1.85495,1.8549,1.8549,36000000.0
2008-09-23 03:40:00,1.8549,1.8549,1.8546,1.85465,94200000.0
2008-09-23 03:41:00,1.8546,1.85475,1.8546,1.85475,57000000.0
2008-09-23 03:42:00,1.85475,1.85475,1.8546,1.8547,37800000.0
2008-09-23 03:43:00,1.8546,1.8546,1.85435,1.8544,117000000.0
2008-09-23 03:44:00,1.8544,1.8548,1.8543,1.85435,42800000.0
2008-09-23 03:45:00,1.85435,1.85435,1.8536,1.8536,182400000.0
2008-09-23 03:46:00,1.8536,1.8536,1.8536,1.8536,54000000.0
2008-09-23 03:47:00,1.8536,1.8538,1.85315,1.85325,114600000.0
2008-09-23 03:48:00,1.85325,1.85355,1.85325,1.85345,127200000.0
2008-09-23 03:49:00,1.85345,1.85365,1.85345,1.85345,86400000.0
2008-09-23 03:50:00,1.85345,1.85365,1.85325,1.85325,145800000.0
2008-09-23 03:51:00,1.85325,1.85325,1.85325,1.85325,63000000.0
2008-09-23 03:52:00,1.85325,1.85345,1.85295,1.85315,143800000.0
2008-09-23 03:53:00,1.85315,1.8533,1.85315,1.8532,88800000.0
2008-09-23 03:54:00,1.85325,1.85365,1.85315,1.8535,139800000.0
2008-09-23 03:55:00,1.8535,1.8539,1.8535,1.8536,38400000.0
2008-09-23 03:56:00,1.8536,1.8536,1.8535,1.8536,49200000.0
2008-09-23 03:57:00,1.8536,1.85375,1.8536,1.8536,57600000.0
2008-09-23 03:58:00,1.8536,1.8538,1.8535,1.8536,127800000.0
2008-09-23 03:59:00,1.8536,1.8539,1.8536,1.85375,92900000.0
2008-09-23 04:00:00,1.85375,1.85375,1.8535,1.8536,52900000.0
2008-09-23 04:01:00,1.8536,1.8536,1.8532,1.8532,88000000.0
2008-09-23 04:02:00,1.8533,1.8534,1.8533,1.8534,4800000.0
2008-09-23 04:03:00,1.8536,1.8536,1.85345,1.85345,12600000.0
2008-09-23 04:04:00,1.85345,1.85365,1.8533,1.85365,51600000.0
2008-09-23 04:05:00,1.8536,1.8547,1.8536,1.8547,149400000.0
2008-09-23 04:06:00,1.8547,1.8547,1.8541,1.8543,172000000.0
2008-09-23 04:07:00,1.85435,1.85435,1.8541,1.85425,290999998.0
2008-09-23 04:08:00,1.8543,1.8544,1.8541,1.8544,195600003.0
2008-09-23 04:09:00,1.85435,1.8545,1.85425,1.85445,100800000.0
2008-09-23 04:10:00,1.8544,1.8547,1.85415,1.8544,142000000.0
2008-09-23 04:11:00,1.8544,1.85455,1.8544,1.85455,31200000.0
2008-09-23 04:12:00,1.8545,1.8545,1.8543,1.8544,76200000.0
2008-09-23 04:13:00,1.8544,1.85445,1.8543,1.8543,42000000.0
2008-09-23 04:14:00,1.8543,1.8545,1.8543,1.85445,103800000.0
2008-09-23 04:15:00,1.85445,1.8545,1.8543,1.8545,81000000.0
2008-09-23 04:16:00,1.8543,1.8543,1.8543,1.8543,32400000.0
2008-09-23 04:17:00,1.8543,1.85445,1.8543,1.85435,76800000.0
2008-09-23 04:18:00,1.8544,1.85445,1.8543,1.8543,103200000.0
2008-09-23 04:19:00,1.8543,1.8545,1.8543,1.8545,66000000.0
2008-09-23 04:20:00,1.8545,1.8545,1.8545,1.8545,222000001.0
2008-09-23 04:21:00,1.8545,1.8548,1.85445,1.8546,226800000.0
2008-09-23 04:22:00,1.8546,1.8546,1.8543,1.8545,235200005.0
2008-09-23 04:23:00,1.8546,1.8548,1.85415,1.8548,244399998.0
2008-09-23 04:24:00,1.8549,1.8553,1.8549,1.8549,254200000.0
2008-09-23 04:25:00,1.85495,1.855,1.85495,1.855,50400000.0
2008-09-23 04:26:00,1.8549,1.855,1.8549,1.8549,110400000.0
2008-09-23 04:27:00,1.8549,1.85495,1.8549,1.85495,58200000.0
2008-09-23 04:28:00,1.8549,1.85495,1.8549,1.8549,66000000.0
2008-09-23 04:29:00,1.8551,1.8552,1.85485,1.85485,22800000.0
2008-09-23 04:30:00,1.8549,1.8549,1.8549,1.8549,4800000.0
2008-09-23 04:31:00,1.8549,1.8549,1.8545,1.8546,53400000.0
2008-09-23 04:32:00,1.85465,1.85475,1.85465,1.85465,39600000.0
2008-09-23 04:33:00,1.85465,1.85485,1.85465,1.85485,12000000.0
2008-09-23 04:34:00,1.8548,1.85485,1.8548,1.85485,13200000.0
2008-09-23 04:35:00,1.85485,1.8551,1.85485,1.8551,15600000.0
2008-09-23 04:36:00,1.85505,1.8552,1.85505,1.8552,10800000.0
2008-09-23 04:37:00,1.8552,1.85575,1.8552,1.8556,85800000.0
2008-09-23 04:38:00,1.85555,1.8556,1.85525,1.85525,45000000.0
2008-09-23 04:39:00,1.8552,1.8552,1.85515,1.8552,26400000.0
2008-09-23 04:40:00,1.8552,1.8553,1.8552,1.85525,13200000.0
2008-09-23 04:41:00,1.85525,1.85525,1.85525,1.85525,6000000.0
2008-09-23 04:42:00,1.85525,1.85525,1.85525,1.85525,4800000.0
2008-09-23 04:43:00,1.85525,1.8553,1.8552,1.85525,34800000.0
2008-09-23 04:44:00,1.85525,1.85525,1.8552,1.8552,13200000.0
2008-09-23 04:45:00,1.8552,1.8553,1.8552,1.8553,12000000.0
2008-09-23 04:46:00,1.8553,1.8553,1.85525,1.8553,7200000.0
2008-09-23 04:47:00,1.8553,1.8553,1.85525,1.85525,4800000.0
2008-09-23 04:48:00,1.85525,1.85525,1.8552,1.8552,2400000.0
2008-09-23 04:49:00,1.85525,1.85525,1.85525,1.85525,1200000.0
2008-09-23 04:50:00,1.8552,1.85525,1.8548,1.8549,78600000.0
2008-09-23 04:51:00,1.85485,1.8549,1.8545,1.8545,80400000.0
2008-09-23 04:52:00,1.8545,1.8545,1.8537,1.8538,245400000.0
2008-09-23 04:53:00,1.8538,1.85395,1.85365,1.85365,208800000.0
2008-09-23 04:54:00,1.85365,1.85375,1.8536,1.8537,127800000.0
2008-09-23 04:55:00,1.85375,1.8538,1.85365,1.8538,110400000.0
2008-09-23 04:56:00,1.8538,1.85435,1.8536,1.85425,144600000.0
2008-09-23 04:57:00,1.8544,1.85445,1.8541,1.85415,44400000.0
2008-09-23 04:58:00,1.85415,1.8543,1.85415,1.8543,51600000.0
2008-09-23 04:59:00,1.8543,1.8546,1.85415,1.8546,90700000.0
2008-09-23 05:00:00,1.8547,1.85475,1.85465,1.85475,16800000.0
2008-09-23 05:01:00,1.85475,1.85475,1.85475,1.85475,2400000.0
2008-09-23 05:02:00,1.85475,1.85505,1.85475,1.855,30000000.0
2008-09-23 05:03:00,1.855,1.855,1.855,1.855,4800000.0
2008-09-23 05:04:00,1.855,1.8551,1.85465,1.85475,121800000.0
2008-09-23 05:05:00,1.8548,1.8551,1.85455,1.85455,77200000.0
2008-09-23 05:06:00,1.85455,1.8546,1.8541,1.8541,102600000.0
2008-09-23 05:07:00,1.8541,1.8541,1.85305,1.85305,542399992.0
2008-09-23 05:08:00,1.85305,1.8533,1.85305,1.85315,265199996.0
2008-09-23 05:09:00,1.85315,1.85405,1.85315,1.85385,126000000.0
2008-09-23 05:10:00,1.85385,1.85405,1.85385,1.85405,60000000.0
2008-09-23 05:11:00,1.85405,1.85405,1.85385,1.85385,48000000.0
2008-09-23 05:12:00,1.8538,1.8538,1.8537,1.8538,10800000.0
2008-09-23 05:13:00,1.8537,1.8539,1.8537,1.8539,4800000.0
2008-09-23 05:14:00,1.8539,1.8541,1.8539,1.8541,27600000.0
2008-09-23 05:15:00,1.8544,1.8544,1.8544,1.8544,7200000.0
2008-09-23 05:16:00,1.8544,1.85445,1.854,1.85405,113200001.0
2008-09-23 05:17:00,1.85405,1.85405,1.85405,1.85405,1200000.0
2008-09-23 05:18:00,1.85405,1.8541,1.85405,1.8541,4800000.0
2008-09-23 05:19:00,1.8541,1.85415,1.8537,1.8538,132000000.0
2008-09-23 05:20:00,1.85365,1.85365,1.85305,1.85325,190800000.0
2008-09-23 05:21:00,1.8533,1.8534,1.85255,1.85255,256200000.0
2008-09-23 05:22:00,1.85265,1.853,1.85265,1.85295,176400000.0
2008-09-23 05:23:00,1.8529,1.85315,1.8529,1.85295,78000000.0
2008-09-23 05:24:00,1.85315,1.85355,1.85295,1.85355,213600000.0
2008-09-23 05:25:00,1.85355,1.85365,1.85345,1.85365,87600000.0
2008-09-23 05:26:00,1.85365,1.85365,1.85345,1.85345,74400000.0
2008-09-23 05:27:00,1.8535,1.85355,1.85345,1.85345,9000000.0
2008-09-23 05:28:00,1.8534,1.8535,1.85325,1.85325,88800000.0
2008-09-23 05:29:00,1.8532,1.85345,1.85315,1.8532,150600000.0
2008-09-23 05:30:00,1.8532,1.85325,1.85315,1.85315,175800000.0
2008-09-23 05:31:00,1.85315,1.85325,1.8531,1.85315,196199995.0
2008-09-23 05:32:00,1.8531,1.8532,1.8531,1.8532,904800000.0
2008-09-23 05:33:00,1.8532,1.85335,1.8531,1.85335,234000000.0
2008-09-23 05:34:00,1.85335,1.85335,1.85335,1.85335,88800000.0
2008-09-23 05:35:00,1.8533,1.85345,1.85315,1.8532,71400000.0
2008-09-23 05:36:00,1.8533,1.8533,1.8531,1.8531,103800000.0
2008-09-23 05:37:00,1.8531,1.85315,1.8531,1.85315,23400000.0
2008-09-23 05:38:00,1.8532,1.8533,1.8532,1.8532,19200000.0
2008-09-23 05:39:00,1.85315,1.85315,1.85315,1.85315,10800000.0
2008-09-23 05:40:00,1.85315,1.85335,1.85315,1.85315,37200000.0
2008-09-23 05:41:00,1.85315,1.85325,1.85315,1.85325,15600000.0
2008-09-23 05:42:00,1.85315,1.85315,1.85315,1.85315,4800000.0
2008-09-23 05:43:00,1.85325,1.85325,1.85325,1.85325,1200000.0
2008-09-23 05:44:00,1.85315,1.85325,1.85315,1.85315,18000000.0
2008-09-23 05:45:00,1.8533,1.85355,1.8532,1.85345,55200000.0
2008-09-23 05:46:00,1.85355,1.854,1.85345,1.85375,58800000.0
2008-09-23 05:47:00,1.8538,1.85395,1.85375,1.8539,109200000.0
2008-09-23 05:48:00,1.85385,1.8539,1.85335,1.8537,112800000.0
2008-09-23 05:49:00,1.8537,1.85415,1.8537,1.8538,79200000.0
2008-09-23 05:50:00,1.85385,1.8539,1.85345,1.85345,205999993.0
2008-09-23 05:51:00,1.8535,1.8539,1.8535,1.85365,52800000.0
2008-09-23 05:52:00,1.85355,1.85445,1.8534,1.85445,110400000.0
2008-09-23 05:53:00,1.85445,1.85445,1.85405,1.8542,93600000.0
2008-09-23 05:54:00,1.8542,1.8542,1.8542,1.8542,109200000.0
2008-09-23 05:55:00,1.8542,1.8542,1.8539,1.8539,41400000.0
2008-09-23 05:56:00,1.8539,1.8539,1.85305,1.85305,95400000.0
2008-09-23 05:57:00,1.85305,1.8533,1.85305,1.8533,51600000.0
2008-09-23 05:58:00,1.8533,1.85365,1.85315,1.8536,162600000.0
2008-09-23 05:59:00,1.8535,1.8535,1.8533,1.85335,14400000.0
2008-09-23 06:00:00,1.8534,1.8539,1.85335,1.85375,52200000.0
2008-09-23 06:01:00,1.8538,1.85395,1.8538,1.85395,55800000.0
2008-09-23 06:02:00,1.85395,1.85475,1.85395,1.85475,43200000.0
2008-09-23 06:03:00,1.85485,1.8553,1.85465,1.855,134400000.0
2008-09-23 06:04:00,1.85445,1.8546,1.85405,1.85425,89399999.0
2008-09-23 06:05:00,1.85425,1.8543,1.85405,1.8543,22800000.0
2008-09-23 06:06:00,1.8544,1.8544,1.85395,1.8542,14400000.0
2008-09-23 06:07:00,1.8547,1.8547,1.8543,1.8545,28800000.0
2008-09-23 06:08:00,1.8546,1.8546,1.8545,1.8545,6000000.0
2008-09-23 06:09:00,1.85484,1.85484,1.85425,1.85437,38900000.0
2008-09-23 06:10:00,1.85455,1.85465,1.8545,1.8545,9600000.0
2008-09-23 06:11:00,1.8545,1.8545,1.85445,1.8545,13200000.0
2008-09-23 06:12:00,1.8545,1.8545,1.85445,1.8545,27600000.0
2008-09-23 06:13:00,1.85445,1.8545,1.85425,1.8544,30600000.0
2008-09-23 06:14:00,1.85445,1.8547,1.85445,1.8547,15600000.0
2008-09-23 06:15:00,1.8547,1.8551,1.8547,1.8551,53400000.0
2008-09-23 06:16:00,1.8552,1.8555,1.85515,1.8552,44400000.0
2008-09-23 06:17:00,1.8556,1.856,1.8555,1.8556,248400000.0
2008-09-23 06:18:00,1.8556,1.85575,1.8556,1.85575,114000000.0
2008-09-23 06:19:00,1.85565,1.85565,1.85565,1.85565,51600000.0
2008-09-23 06:20:00,1.85565,1.85565,1.8555,1.85555,111000000.0
2008-09-23 06:21:00,1.8556,1.8556,1.8556,1.8556,1200000.0
2008-09-23 06:22:00,1.85565,1.85565,1.8556,1.8556,38400000.0
2008-09-23 06:23:00,1.85565,1.8557,1.85555,1.85555,34800000.0
2008-09-23 06:24:00,1.8555,1.8557,1.8555,1.8556,136200000.0
2008-09-23 06:25:00,1.8556,1.85575,1.8555,1.8555,60600000.0
2008-09-23 06:26:00,1.8555,1.8555,1.8555,1.8555,43200000.0
2008-09-23 06:27:00,1.8555,1.8556,1.8555,1.8556,52800000.0
2008-09-23 06:28:00,1.85565,1.85565,1.8555,1.8555,34799999.0
2008-09-23 06:29:00,1.8555,1.8556,1.85545,1.8556,121800000.0
2008-09-23 06:30:00,1.8556,1.85575,1.8556,1.85575,46200000.0
2008-09-23 06:31:00,1.8558,1.8562,1.85565,1.85575,40800000.0
2008-09-23 06:32:00,1.8559,1.8563,1.85585,1.8561,140400000.0
2008-09-23 06:33:00,1.8561,1.85625,1.85575,1.85625,170400000.0
2008-09-23 06:34:00,1.85625,1.85635,1.8561,1.85615,155400000.0
2008-09-23 06:35:00,1.85615,1.85615,1.856,1.856,48600000.0
2008-09-23 06:36:00,1.856,1.85605,1.856,1.85605,87000000.0
2008-09-23 06:37:00,1.8561,1.8561,1.856,1.85605,178200000.0
2008-09-23 06:38:00,1.85605,1.8561,1.856,1.856,140400000.0
2008-09-23 06:39:00,1.8561,1.8561,1.8558,1.8558,97200000.0
2008-09-23 06:40:00,1.8558,1.85625,1.8558,1.85615,138600000.0
2008-09-23 06:41:00,1.8562,1.85625,1.8561,1.85625,140200000.0
2008-09-23 06:42:00,1.8563,1.8567,1.85615,1.85665,185800000.0
2008-09-23 06:43:00,1.85665,1.8567,1.8566,1.85665,154800000.0
2008-09-23 06:44:00,1.85665,1.85685,1.85655,1.85685,78600000.0
2008-09-23 06:45:00,1.85685,1.85685,1.8565,1.8565,112200000.0
2008-09-23 06:46:00,1.8565,1.8568,1.8565,1.85675,127800000.0
2008-09-23 06:47:00,1.85675,1.8568,1.85665,1.85675,106800000.0
2008-09-23 06:48:00,1.8568,1.8569,1.85675,1.8568,108000000.0
2008-09-23 06:49:00,1.8568,1.85685,1.8565,1.85685,128400000.0
2008-09-23 06:50:00,1.85685,1.8576,1.85645,1.8576,232200001.0
2008-09-23 06:51:00,1.8576,1.8584,1.85745,1.85825,116400000.0
2008-09-23 06:52:00,1.8582,1.85825,1.85805,1.8582,21600000.0
2008-09-23 06:53:00,1.85815,1.8585,1.85815,1.8585,39600000.0
2008-09-23 06:54:00,1.8585,1.8585,1.8583,1.8585,61000000.0
2008-09-23 06:55:00,1.85845,1.8586,1.8575,1.8575,147600000.0
2008-09-23 06:56:00,1.8575,1.8575,1.857,1.8571,238200007.0
2008-09-23 06:57:00,1.8571,1.8571,1.856,1.85615,238800000.0
2008-09-23 06:58:00,1.8561,1.85615,1.8559,1.8559,47200000.0
2008-09-23 06:59:00,1.8559,1.8559,1.85575,1.85575,17600000.0
2008-09-23 07:00:00,1.8559,1.8559,1.85535,1.8557,77600000.0
2008-09-23 07:01:00,1.8557,1.856,1.85565,1.8558,126000000.0
2008-09-23 07:02:00,1.8558,1.8559,1.85515,1.85515,466200000.0
2008-09-23 07:03:00,1.8552,1.85525,1.85515,1.85525,94800000.0
2008-09-23 07:04:00,1.8552,1.85525,1.85505,1.85505,86400000.0
2008-09-23 07:05:00,1.85505,1.85505,1.85445,1.85445,243000000.0
2008-09-23 07:06:00,1.85445,1.85455,1.85445,1.85445,106800000.0
2008-09-23 07:07:00,1.85445,1.85445,1.85405,1.85445,210000000.0
2008-09-23 07:08:00,1.85445,1.8562,1.8544,1.85595,221200000.0
2008-09-23 07:09:00,1.856,1.85605,1.85555,1.85595,323400000.0
2008-09-23 07:10:00,1.85595,1.85605,1.8557,1.8558,175200000.0
2008-09-23 07:11:00,1.8558,1.8558,1.85485,1.8549,1049800012.0
2008-09-23 07:12:00,1.8549,1.85495,1.8545,1.85465,163200000.0
2008-09-23 07:13:00,1.85465,1.8547,1.85455,1.85455,118800000.0
2008-09-23 07:14:00,1.85455,1.85465,1.85455,1.85465,18600000.0
2008-09-23 07:15:00,1.85465,1.85475,1.8546,1.8546,54000000.0
2008-09-23 07:16:00,1.8546,1.8546,1.85415,1.85425,274800006.0
2008-09-23 07:17:00,1.85425,1.85435,1.8542,1.85425,298800000.0
2008-09-23 07:18:00,1.85435,1.85445,1.85425,1.8543,86400000.0
2008-09-23 07:19:00,1.85435,1.85555,1.85435,1.8552,66000000.0
2008-09-23 07:20:00,1.85535,1.8554,1.85515,1.8554,43200000.0
2008-09-23 07:21:00,1.85535,1.8556,1.8553,1.8556,55800000.0
2008-09-23 07:22:00,1.85565,1.8557,1.85565,1.8557,6000000.0
2008-09-23 07:23:00,1.8557,1.8557,1.8556,1.8556,4800000.0
2008-09-23 07:24:00,1.8556,1.8559,1.8556,1.8557,20400000.0
2008-09-23 07:25:00,1.8556,1.8557,1.8556,1.8557,58800000.0
2008-09-23 07:26:00,1.8557,1.8557,1.8556,1.8556,36000000.0
2008-09-23 07:27:00,1.85565,1.8558,1.8556,1.8556,23600000.0
2008-09-23 07:28:00,1.8556,1.8556,1.8555,1.8555,18000000.0
2008-09-23 07:29:00,1.8556,1.8556,1.8556,1.8556,32400000.0
2008-09-23 07:30:00,1.8556,1.85595,1.8556,1.8558,88100000.0
2008-09-23 07:31:00,1.85585,1.8559,1.8556,1.8557,66600000.0
2008-09-23 07:32:00,1.85545,1.85559,1.85539,1.85548,160300000.0
2008-09-23 07:33:00,1.8557,1.85615,1.8557,1.85605,19200000.0
2008-09-23 07:34:00,1.856,1.856,1.8558,1.85595,106800000.0
2008-09-23 07:35:00,1.856,1.8565,1.8559,1.85645,223800000.0
2008-09-23 07:36:00,1.8565,1.8568,1.8564,1.8566,208800000.0
2008-09-23 07:37:00,1.85655,1.85675,1.85655,1.8567,100200000.0
2008-09-23 07:38:00,1.8567,1.8573,1.8563,1.85695,166200000.0
2008-09-23 07:39:00,1.85705,1.85715,1.8568,1.8568,617399988.0
2008-09-23 07:40:00,1.8568,1.8568,1.8568,1.8568,432000000.0
2008-09-23 07:41:00,1.8568,1.8568,1.8568,1.8568,144000000.0
2008-09-23 07:42:00,1.857,1.85715,1.8568,1.85715,649299991.0
2008-09-23 07:43:00,1.8572,1.85745,1.85695,1.85745,176400000.0
2008-09-23 07:44:00,1.85745,1.85785,1.85745,1.85785,146400000.0
2008-09-23 07:45:00,1.8578,1.85795,1.85715,1.85715,211600000.0
2008-09-23 07:46:00,1.85715,1.8572,1.85705,1.85705,140000000.0
2008-09-23 07:47:00,1.85705,1.8571,1.8568,1.8568,132600001.0
2008-09-23 07:48:00,1.8568,1.8577,1.8568,1.8577,172000001.0
2008-09-23 07:49:00,1.8577,1.85845,1.8575,1.85815,235800000.0
2008-09-23 07:50:00,1.85825,1.85845,1.85765,1.85815,220800000.0
2008-09-23 07:51:00,1.85815,1.85835,1.8581,1.8581,124800000.0
2008-09-23 07:52:00,1.85815,1.8583,1.8577,1.858,490199993.0
2008-09-23 07:53:00,1.8582,1.8582,1.8575,1.85775,214800005.0
2008-09-23 07:54:00,1.85775,1.8581,1.85755,1.85755,195600000.0
2008-09-23 07:55:00,1.85755,1.8578,1.85755,1.8578,176400000.0
2008-09-23 07:56:00,1.8578,1.85825,1.85695,1.85705,822000000.0
2008-09-23 07:57:00,1.8571,1.8575,1.857,1.85725,235800000.0
2008-09-23 07:58:00,1.8572,1.8573,1.85705,1.8571,160600000.0
2008-09-23 07:59:00,1.8571,1.85735,1.8571,1.85735,31300000.0
2008-09-23 08:00:00,1.85735,1.85735,1.85705,1.85715,52800000.0
2008-09-23 08:01:00,1.8572,1.85725,1.8571,1.8571,10200000.0
2008-09-23 08:02:00,1.85705,1.8572,1.857,1.857,13200000.0
2008-09-23 08:03:00,1.85695,1.85695,1.8564,1.85665,258600000.0
2008-09-23 08:04:00,1.85665,1.85665,1.8559,1.8559,112200000.0
2008-09-23 08:05:00,1.85585,1.85655,1.85545,1.85605,120000000.0
2008-09-23 08:06:00,1.8562,1.85645,1.8561,1.85645,81600000.0
2008-09-23 08:07:00,1.85645,1.85645,1.85615,1.85625,47400000.0
2008-09-23 08:08:00,1.85625,1.85625,1.8558,1.8558,43200000.0
2008-09-23 08:09:00,1.8558,1.8558,1.85495,1.85495,69600000.0
2008-09-23 08:10:00,1.85495,1.855,1.85435,1.8545,48000000.0
2008-09-23 08:11:00,1.85445,1.85445,1.8537,1.85375,463200015.0
2008-09-23 08:12:00,1.8537,1.85415,1.85365,1.8541,25200000.0
2008-09-23 08:13:00,1.8541,1.85445,1.8541,1.8543,70200000.0
2008-09-23 08:14:00,1.8543,1.85465,1.8542,1.8545,129000000.0
2008-09-23 08:15:00,1.85465,1.8551,1.8546,1.8551,148600000.0
2008-09-23 08:16:00,1.85515,1.8552,1.85495,1.85495,40800000.0
2008-09-23 08:17:00,1.85495,1.85515,1.8549,1.8551,54000000.0
2008-09-23 08:18:00,1.8551,1.85535,1.855,1.8552,183600000.0
2008-09-23 08:19:00,1.85515,1.85655,1.8551,1.8564,223200000.0
2008-09-23 08:20:00,1.85645,1.85755,1.85645,1.85735,202800000.0
2008-09-23 08:21:00,1.85735,1.85745,1.85725,1.85745,112800000.0
2008-09-23 08:22:00,1.85745,1.858,1.8574,1.8575,238200000.0
2008-09-23 08:23:00,1.8575,1.8575,1.8564,1.8564,557400004.0
2008-09-23 08:24:00,1.8564,1.85665,1.8561,1.8565,469199996.0
2008-09-23 08:25:00,1.8565,1.8565,1.85535,1.8555,553800000.0
2008-09-23 08:26:00,1.85555,1.8563,1.85555,1.8562,547800000.0
2008-09-23 08:27:00,1.85625,1.85625,1.8559,1.856,247200000.0
2008-09-23 08:28:00,1.856,1.8561,1.8541,1.8542,367800001.0
2008-09-23 08:29:00,1.85425,1.8556,1.8542,1.85515,405800000.0
2008-09-23 08:30:00,1.85515,1.8557,1.855,1.8557,496200000.0
2008-09-23 08:31:00,1.85575,1.85655,1.85575,1.8562,895000012.0
2008-09-23 08:32:00,1.8561,1.85675,1.8555,1.8567,506400000.0
2008-09-23 08:33:00,1.8567,1.85675,1.85575,1.8563,441600000.0
2008-09-23 08:34:00,1.8563,1.8567,1.85615,1.8562,361000000.0
2008-09-23 08:35:00,1.856,1.8562,1.8548,1.85485,479800000.0
2008-09-23 08:36:00,1.85485,1.85505,1.8548,1.85495,190800000.0
2008-09-23 08:37:00,1.85495,1.85515,1.85485,1.85495,153000000.0
2008-09-23 08:38:00,1.855,1.85505,1.85465,1.85465,263599999.0
2008-09-23 08:39:00,1.85465,1.8549,1.8545,1.8546,225400000.0
2008-09-23 08:40:00,1.8546,1.8551,1.8546,1.85505,109800000.0
2008-09-23 08:41:00,1.85505,1.85505,1.8547,1.8548,163200000.0
2008-09-23 08:42:00,1.8548,1.8549,1.8544,1.85455,230800000.0
2008-09-23 08:43:00,1.85455,1.85455,1.8537,1.8539,474400000.0
2008-09-23 08:44:00,1.8539,1.8539,1.85335,1.85355,341400000.0
2008-09-23 08:45:00,1.85355,1.8537,1.8533,1.8536,721799996.0
2008-09-23 08:46:00,1.85365,1.8537,1.853,1.853,755799996.0
2008-09-23 08:47:00,1.85315,1.85315,1.8519,1.85295,891700001.0
2008-09-23 08:48:00,1.8529,1.85335,1.8525,1.85335,825700000.0
2008-09-23 08:49:00,1.85335,1.85335,1.8528,1.8528,640300000.0
2008-09-23 08:50:00,1.85275,1.85295,1.85195,1.8523,1014899999.0
2008-09-23 08:51:00,1.8524,1.85335,1.85225,1.85235,825200000.0
2008-09-23 08:52:00,1.85235,1.85315,1.85235,1.853,625800000.0
2008-09-23 08:53:00,1.8532,1.85325,1.85195,1.85195,1137599999.0
2008-09-23 08:54:00,1.85195,1.85195,1.85095,1.85185,846200001.0
2008-09-23 08:55:00,1.85185,1.85185,1.8502,1.85075,750599999.0
2008-09-23 08:56:00,1.85075,1.85135,1.85055,1.8507,667000001.0
2008-09-23 08:57:00,1.8507,1.85195,1.8507,1.85195,333500000.0
2008-09-23 08:58:00,1.85195,1.8531,1.8519,1.85225,518800000.0
2008-09-23 08:59:00,1.85225,1.8544,1.8522,1.8544,858600000.0
2008-09-23 09:00:00,1.85435,1.8548,1.8541,1.85475,938200003.0
2008-09-23 09:01:00,1.8547,1.8547,1.85285,1.85285,777999997.0
2008-09-23 09:02:00,1.85275,1.85315,1.8523,1.85235,834199995.0
2008-09-23 09:03:00,1.8523,1.8523,1.8517,1.8519,487600000.0
2008-09-23 09:04:00,1.85185,1.8522,1.85165,1.8518,352200000.0
2008-09-23 09:05:00,1.85185,1.8519,1.8516,1.85165,244499999.0
2008-09-23 09:06:00,1.85165,1.85185,1.85165,1.85165,652299999.0
2008-09-23 09:07:00,1.8517,1.85175,1.85115,1.85125,353299999.0
2008-09-23 09:08:00,1.85115,1.8512,1.84985,1.8505,847400001.0
2008-09-23 09:09:00,1.85055,1.8511,1.8505,1.85085,675399999.0
2008-09-23 09:10:00,1.8508,1.8514,1.8508,1.8513,259099999.0
2008-09-23 09:11:00,1.8512,1.8517,1.8512,1.8516,489900000.0
2008-09-23 09:12:00,1.8516,1.8522,1.8513,1.85205,447200000.0
2008-09-23 09:13:00,1.85205,1.8524,1.8518,1.8521,300886574.0
2008-09-23 09:14:00,1.8521,1.8525,1.8516,1.85165,276400000.0
2008-09-23 09:15:00,1.85165,1.8529,1.85165,1.85245,598500000.0
2008-09-23 09:16:00,1.8524,1.8524,1.852,1.852,356800002.0
2008-09-23 09:17:00,1.852,1.852,1.8509,1.8509,764000009.0
2008-09-23 09:18:00,1.8509,1.8511,1.8506,1.8508,554100000.0
2008-09-23 09:19:00,1.8507,1.8511,1.8506,1.8509,678300000.0
2008-09-23 09:20:00,1.8509,1.85125,1.85045,1.8509,705200000.0
2008-09-23 09:21:00,1.8509,1.85125,1.8506,1.8509,730700000.0
2008-09-23 09:22:00,1.85085,1.8522,1.85075,1.85155,1092899998.0
2008-09-23 09:23:00,1.85155,1.8516,1.85115,1.8516,457499999.0
2008-09-23 09:24:00,1.85155,1.8523,1.85145,1.8523,471300000.0
2008-09-23 09:25:00,1.8523,1.85295,1.852,1.85295,834600000.0
2008-09-23 09:26:00,1.8529,1.85315,1.8523,1.8528,968800004.0
2008-09-23 09:27:00,1.85295,1.85355,1.85275,1.85285,338400000.0
2008-09-23 09:28:00,1.8528,1.85315,1.85265,1.85305,252400000.0
2008-09-23 09:29:00,1.85295,1.8531,1.8527,1.8531,272100000.0
2008-09-23 09:30:00,1.85305,1.85305,1.8522,1.85255,305000000.0
2008-09-23 09:31:00,1.85255,1.85275,1.85215,1.8525,339660000.0
2008-09-23 09:32:00,1.8525,1.853,1.8524,1.8528,467900001.0
2008-09-23 09:33:00,1.8529,1.8529,1.8521,1.85225,891499984.0
2008-09-23 09:34:00,1.85225,1.8527,1.85205,1.85215,585240000.0
2008-09-23 09:35:00,1.85215,1.8525,1.8521,1.8523,277360000.0
2008-09-23 09:36:00,1.8523,1.85255,1.8523,1.85235,996800000.0
2008-09-23 09:37:00,1.85235,1.8525,1.8522,1.85235,407499999.0
2008-09-23 09:38:00,1.85235,1.853,1.85235,1.8527,287700000.0
2008-09-23 09:39:00,1.85265,1.85315,1.8526,1.8529,227960000.0
2008-09-23 09:40:00,1.8529,1.8529,1.8524,1.8526,271500000.0
2008-09-23 09:41:00,1.85265,1.85355,1.85265,1.85325,184500000.0
2008-09-23 09:42:00,1.8533,1.85335,1.85285,1.8529,63700000.0
2008-09-23 09:43:00,1.85295,1.853,1.85285,1.85295,264300000.0
2008-09-23 09:44:00,1.85295,1.8534,1.85295,1.8531,202900000.0
2008-09-23 09:45:00,1.8531,1.85335,1.8529,1.8532,351000000.0
2008-09-23 09:46:00,1.8532,1.8534,1.85315,1.8534,292500000.0
2008-09-23 09:47:00,1.8534,1.8545,1.85335,1.8543,736300000.0
2008-09-23 09:48:00,1.8543,1.85535,1.85415,1.85495,481400000.0
2008-09-23 09:49:00,1.85495,1.8558,1.85495,1.8553,546100000.0
2008-09-23 09:50:00,1.8554,1.85555,1.8551,1.85555,603100004.0
2008-09-23 09:51:00,1.85555,1.85575,1.8547,1.85475,346600000.0
2008-09-23 09:52:00,1.85475,1.8551,1.8545,1.85465,410199998.0
2008-09-23 09:53:00,1.8546,1.85515,1.8546,1.85495,649700015.0
2008-09-23 09:54:00,1.855,1.8555,1.85495,1.85535,297600000.0
2008-09-23 09:55:00,1.85535,1.85555,1.85495,1.85505,510400000.0
2008-09-23 09:56:00,1.85505,1.85515,1.85395,1.85405,441660001.0
2008-09-23 09:57:00,1.85405,1.85405,1.85225,1.8523,982640005.0
2008-09-23 09:58:00,1.85225,1.85275,1.8522,1.8527,375900000.0
2008-09-23 09:59:00,1.8527,1.8527,1.85155,1.85195,589400001.0
2008-09-23 10:00:00,1.85195,1.85225,1.8516,1.8516,635299999.0
2008-09-23 10:01:00,1.8516,1.852,1.8513,1.85165,676600000.0
2008-09-23 10:02:00,1.85165,1.8526,1.85145,1.85245,499600000.0
2008-09-23 10:03:00,1.85245,1.85285,1.8524,1.8525,316500000.0
2008-09-23 10:04:00,1.8525,1.8527,1.85135,1.8516,451500000.0
2008-09-23 10:05:00,1.85165,1.8529,1.85165,1.8526,535800002.0
2008-09-23 10:06:00,1.8526,1.85315,1.8521,1.8526,485900000.0
2008-09-23 10:07:00,1.85225,1.8532,1.8517,1.8532,910420001.0
2008-09-23 10:08:00,1.8532,1.8533,1.8527,1.8531,552700000.0
2008-09-23 10:09:00,1.8531,1.8542,1.85305,1.8538,719020000.0
2008-09-23 10:10:00,1.85385,1.85395,1.8525,1.85255,315280000.0
2008-09-23 10:11:00,1.8525,1.8525,1.8514,1.8524,277200000.0
2008-09-23 10:12:00,1.85245,1.8529,1.8523,1.85255,457800000.0
2008-09-23 10:13:00,1.85255,1.85255,1.8523,1.8524,1099900005.0
2008-09-23 10:14:00,1.85245,1.85325,1.8524,1.8527,650600002.0
2008-09-23 10:15:00,1.8527,1.85285,1.85245,1.85275,837840006.0
2008-09-23 10:16:00,1.85275,1.8528,1.8523,1.85255,784300004.0
2008-09-23 10:17:00,1.85255,1.8541,1.8525,1.85295,328900000.0
2008-09-23 10:18:00,1.85295,1.8535,1.85265,1.85325,390460000.0
2008-09-23 10:19:00,1.85325,1.8538,1.8528,1.8528,568500001.0
2008-09-23 10:20:00,1.8528,1.8528,1.85215,1.85245,1045539998.0
2008-09-23 10:21:00,1.85245,1.85245,1.85085,1.8513,1998500011.0
2008-09-23 10:22:00,1.8513,1.85145,1.8508,1.85095,1777199989.0
2008-09-23 10:23:00,1.85095,1.85115,1.8507,1.85095,677459999.0
2008-09-23 10:24:00,1.85095,1.85175,1.8509,1.85175,589300000.0
2008-09-23 10:25:00,1.85175,1.8519,1.8516,1.8519,476600000.0
2008-09-23 10:26:00,1.8519,1.8522,1.85175,1.8521,471700000.0
2008-09-23 10:27:00,1.8521,1.85215,1.8519,1.8519,506600000.0
2008-09-23 10:28:00,1.8519,1.85205,1.8512,1.85125,1013100000.0
2008-09-23 10:29:00,1.8515,1.852,1.8512,1.85195,1028939998.0
2008-09-23 10:30:00,1.8519,1.85195,1.851,1.851,1223540000.0
2008-09-23 10:31:00,1.851,1.851,1.8508,1.8509,748900002.0
2008-09-23 10:32:00,1.85095,1.85105,1.85065,1.85075,409200000.0
2008-09-23 10:33:00,1.8508,1.85085,1.8506,1.85085,337499999.0
2008-09-23 10:34:00,1.85085,1.85215,1.85085,1.851,961900000.0
2008-09-23 10:35:00,1.851,1.85105,1.85035,1.85035,516100000.0
2008-09-23 10:36:00,1.8504,1.85065,1.8502,1.85055,659400000.0
2008-09-23 10:37:00,1.85055,1.85095,1.8505,1.85065,525600003.0
2008-09-23 10:38:00,1.85065,1.85095,1.85015,1.8502,652600003.0
2008-09-23 10:39:00,1.8502,1.85045,1.85005,1.8501,661400004.0
2008-09-23 10:40:00,1.85015,1.85015,1.84855,1.84875,886500004.0
2008-09-23 10:41:00,1.84875,1.8489,1.8484,1.8487,787900000.0
2008-09-23 10:42:00,1.8487,1.85035,1.8486,1.8501,770800001.0
2008-09-23 10:43:00,1.85005,1.8504,1.8495,1.85035,750600000.0
2008-09-23 10:44:00,1.8502,1.8503,1.8498,1.8501,741299999.0
2008-09-23 10:45:00,1.8501,1.8504,1.8498,1.85,481200000.0
2008-09-23 10:46:00,1.8499,1.85075,1.84965,1.8507,491100000.0
2008-09-23 10:47:00,1.85065,1.85155,1.8505,1.85095,470800000.0
2008-09-23 10:48:00,1.8509,1.8509,1.8504,1.8509,392100000.0
2008-09-23 10:49:00,1.8509,1.85125,1.85075,1.85105,515700000.0
2008-09-23 10:50:00,1.85105,1.85125,1.8507,1.8511,304600000.0
2008-09-23 10:51:00,1.8511,1.8511,1.85065,1.8509,744600003.0
2008-09-23 10:52:00,1.85075,1.85155,1.85075,1.85105,303900000.0
2008-09-23 10:53:00,1.85115,1.8515,1.85115,1.8513,262500000.0
2008-09-23 10:54:00,1.8513,1.85135,1.8511,1.8512,307800000.0
2008-09-23 10:55:00,1.8512,1.8516,1.8512,1.8515,409499998.0
2008-09-23 10:56:00,1.8515,1.85155,1.85105,1.85105,628500003.0
2008-09-23 10:57:00,1.85105,1.85125,1.85095,1.85095,454200000.0
2008-09-23 10:58:00,1.85095,1.8521,1.85095,1.8521,514799999.0
2008-09-23 10:59:00,1.8521,1.85305,1.8521,1.85285,429347100.0
2008-09-23 11:00:00,1.85285,1.85285,1.85085,1.85085,662129695.0
2008-09-23 11:01:00,1.85085,1.85115,1.85075,1.8509,817500000.0
2008-09-23 11:02:00,1.8509,1.85105,1.8505,1.8509,391599999.0
2008-09-23 11:03:00,1.8509,1.85115,1.8507,1.8508,389741301.0
2008-09-23 11:04:00,1.85085,1.85085,1.8505,1.85065,448597101.0
2008-09-23 11:05:00,1.8507,1.8515,1.8507,1.85135,644399999.0
2008-09-23 11:06:00,1.85135,1.85145,1.8512,1.85145,321099999.0
2008-09-23 11:07:00,1.85145,1.8517,1.85145,1.85145,188300000.0
2008-09-23 11:08:00,1.85145,1.85165,1.85145,1.8516,202800000.0
2008-09-23 11:09:00,1.85165,1.8518,1.85155,1.85155,261600000.0
2008-09-23 11:10:00,1.85155,1.8516,1.85095,1.8511,397950000.0
2008-09-23 11:11:00,1.8511,1.8514,1.851,1.8512,258100000.0
2008-09-23 11:12:00,1.85125,1.85145,1.85095,1.851,216700000.0
2008-09-23 11:13:00,1.85095,1.8523,1.85095,1.85175,383600000.0
2008-09-23 11:14:00,1.8519,1.85225,1.8518,1.85185,438000001.0
2008-09-23 11:15:00,1.8518,1.8527,1.85155,1.85155,512150001.0
2008-09-23 11:16:00,1.85155,1.85245,1.85155,1.8521,393192001.0
2008-09-23 11:17:00,1.8521,1.8523,1.8517,1.852,830400002.0
2008-09-23 11:18:00,1.852,1.85265,1.8516,1.8516,1005000000.0
2008-09-23 11:19:00,1.8516,1.85185,1.85135,1.85175,788100001.0
2008-09-23 11:20:00,1.85175,1.8529,1.8516,1.8522,1133100003.0
2008-09-23 11:21:00,1.85225,1.8529,1.85225,1.8526,265600000.0
2008-09-23 11:22:00,1.8527,1.85385,1.8527,1.8536,946899999.0
2008-09-23 11:23:00,1.8536,1.85485,1.8536,1.85365,973000000.0
2008-09-23 11:24:00,1.85365,1.8537,1.8531,1.8533,720500004.0
2008-09-23 11:25:00,1.8533,1.85405,1.85315,1.85365,1399600006.0
2008-09-23 11:26:00,1.85365,1.85405,1.85355,1.85355,408299999.0
2008-09-23 11:27:00,1.8536,1.8548,1.8536,1.85455,904199999.0
2008-09-23 11:28:00,1.85455,1.8546,1.8539,1.8539,381800001.0
2008-09-23 11:29:00,1.8539,1.8544,1.8537,1.85405,445600000.0
2008-09-23 11:30:00,1.85405,1.85475,1.85405,1.85455,400300000.0
2008-09-23 11:31:00,1.85455,1.8557,1.85455,1.8556,724600000.0
2008-09-23 11:32:00,1.8556,1.8556,1.85465,1.8548,1164699992.0
2008-09-23 11:33:00,1.8548,1.85495,1.8541,1.85445,635220000.0
2008-09-23 11:34:00,1.85445,1.85475,1.85445,1.8547,485700001.0
2008-09-23 11:35:00,1.8547,1.855,1.85445,1.8549,239100000.0
2008-09-23 11:36:00,1.8549,1.85535,1.8547,1.85495,344000000.0
2008-09-23 11:37:00,1.855,1.8557,1.8549,1.85535,443600002.0
2008-09-23 11:38:00,1.85535,1.85535,1.8548,1.8548,347199999.0
2008-09-23 11:39:00,1.8548,1.8551,1.8545,1.855,670200005.0
2008-09-23 11:40:00,1.8551,1.8556,1.85485,1.85485,873600002.0
2008-09-23 11:41:00,1.855,1.85715,1.855,1.8565,663800002.0
2008-09-23 11:42:00,1.8567,1.85755,1.8566,1.85735,769599999.0
2008-09-23 11:43:00,1.8574,1.85765,1.85695,1.8572,667699999.0
2008-09-23 11:44:00,1.8572,1.8577,1.85705,1.85705,657799995.0
2008-09-23 11:45:00,1.8571,1.8574,1.8568,1.85695,284200000.0
2008-09-23 11:46:00,1.857,1.8577,1.85695,1.85705,281000001.0
2008-09-23 11:47:00,1.8571,1.8572,1.8566,1.8566,814700002.0
2008-09-23 11:48:00,1.8565,1.85675,1.8558,1.8564,575300001.0
2008-09-23 11:49:00,1.85635,1.85635,1.85575,1.85585,355868000.0
2008-09-23 11:50:00,1.8559,1.8561,1.85575,1.856,238244000.0
2008-09-23 11:51:00,1.85595,1.85595,1.85585,1.85585,163014000.0
2008-09-23 11:52:00,1.8558,1.8558,1.8557,1.8557,127000000.0
2008-09-23 11:53:00,1.8557,1.857,1.85565,1.85685,518800000.0
2008-09-23 11:54:00,1.8568,1.85875,1.8568,1.85875,476400001.0
2008-09-23 11:55:00,1.85885,1.8591,1.8582,1.8591,679799999.0
2008-09-23 11:56:00,1.8591,1.8597,1.85905,1.85925,649700000.0
2008-09-23 11:57:00,1.85925,1.8594,1.85905,1.8591,763000002.0
2008-09-23 11:58:00,1.8591,1.85965,1.859,1.85965,722500001.0
2008-09-23 11:59:00,1.85965,1.861,1.85965,1.86,1411599999.0
2008-09-23 12:00:00,1.86,1.8601,1.8597,1.8601,923000002.0
2008-09-23 12:01:00,1.8601,1.86225,1.8601,1.8612,1097400002.0
2008-09-23 12:02:00,1.8613,1.8617,1.861,1.86105,1446099991.0
2008-09-23 12:03:00,1.86105,1.8612,1.861,1.8611,245700000.0
2008-09-23 12:04:00,1.8611,1.86215,1.86065,1.86175,949200003.0
2008-09-23 12:05:00,1.86185,1.8624,1.8616,1.86185,1362899981.0
2008-09-23 12:06:00,1.86185,1.8621,1.8614,1.86155,419700000.0
2008-09-23 12:07:00,1.86155,1.86175,1.86155,1.86155,1062399997.0
2008-09-23 12:08:00,1.86155,1.86225,1.86155,1.86215,628400000.0
2008-09-23 12:09:00,1.86215,1.8635,1.86215,1.8627,372200000.0
2008-09-23 12:10:00,1.8627,1.8627,1.8618,1.8618,709329297.0
2008-09-23 12:11:00,1.8618,1.8618,1.86115,1.86135,1052050000.0
2008-09-23 12:12:00,1.86135,1.86135,1.8605,1.8605,283199999.0
2008-09-23 12:13:00,1.86035,1.86085,1.85995,1.85995,287600000.0
2008-09-23 12:14:00,1.85995,1.86025,1.8597,1.85995,692099999.0
2008-09-23 12:15:00,1.85995,1.85995,1.8595,1.85955,401142000.0
2008-09-23 12:16:00,1.85955,1.8596,1.8593,1.8593,142100000.0
2008-09-23 12:17:00,1.8593,1.8597,1.8592,1.8597,230499999.0
2008-09-23 12:18:00,1.8597,1.86,1.85965,1.8599,845499991.0
2008-09-23 12:19:00,1.8599,1.86005,1.85975,1.86,718399981.0
2008-09-23 12:20:00,1.86,1.8607,1.86,1.86,568500000.0
2008-09-23 12:21:00,1.86,1.86015,1.8599,1.8601,334099998.0
2008-09-23 12:22:00,1.8601,1.86085,1.8601,1.8607,397300000.0
2008-09-23 12:23:00,1.8607,1.86155,1.8607,1.86155,335700000.0
2008-09-23 12:24:00,1.8616,1.86175,1.8611,1.8615,462200000.0
2008-09-23 12:25:00,1.86155,1.8618,1.86125,1.8614,656399996.0
2008-09-23 12:26:00,1.8614,1.8621,1.86135,1.8616,751199999.0
2008-09-23 12:27:00,1.8616,1.8616,1.86115,1.86115,628000000.0
2008-09-23 12:28:00,1.86115,1.86125,1.86085,1.861,326800000.0
2008-09-23 12:29:00,1.861,1.86105,1.8607,1.86075,383100000.0
2008-09-23 12:30:00,1.8608,1.8616,1.86075,1.8613,561800000.0
2008-09-23 12:31:00,1.86135,1.8615,1.8605,1.8605,828350001.0
2008-09-23 12:32:00,1.86055,1.8609,1.86055,1.8608,457104000.0
2008-09-23 12:33:00,1.8608,1.8609,1.86065,1.8608,206500001.0
2008-09-23 12:34:00,1.8608,1.86145,1.86065,1.86065,393600000.0
2008-09-23 12:35:00,1.86065,1.8612,1.86065,1.86115,198600000.0
2008-09-23 12:36:00,1.86105,1.86105,1.86075,1.86095,239700000.0
2008-09-23 12:37:00,1.86095,1.86095,1.8606,1.86075,282800000.0
2008-09-23 12:38:00,1.86075,1.86115,1.86075,1.86115,411800000.0
2008-09-23 12:39:00,1.86115,1.8614,1.86105,1.86105,149400000.0
2008-09-23 12:40:00,1.86105,1.86135,1.86055,1.86085,493400000.0
2008-09-23 12:41:00,1.861,1.8611,1.86065,1.86075,628900000.0
2008-09-23 12:42:00,1.86075,1.86145,1.86065,1.86145,651850000.0
2008-09-23 12:43:00,1.86145,1.8617,1.86095,1.8615,665200004.0
2008-09-23 12:44:00,1.86155,1.863,1.8615,1.86285,527700000.0
2008-09-23 12:45:00,1.8628,1.86295,1.8614,1.8614,391604000.0
2008-09-23 12:46:00,1.8614,1.8625,1.8613,1.86245,471906000.0
2008-09-23 12:47:00,1.86245,1.8625,1.86115,1.86125,270300000.0
2008-09-23 12:48:00,1.8612,1.8615,1.8611,1.86125,533500000.0
2008-09-23 12:49:00,1.86125,1.8613,1.8608,1.8608,409268000.0
2008-09-23 12:50:00,1.8608,1.86175,1.8608,1.86135,282550000.0
2008-09-23 12:51:00,1.86125,1.8614,1.86,1.86025,410749999.0
2008-09-23 12:52:00,1.8603,1.86055,1.86,1.8605,279236000.0
2008-09-23 12:53:00,1.86055,1.86055,1.86,1.86015,316500000.0
2008-09-23 12:54:00,1.86015,1.8604,1.86,1.86015,252700000.0
2008-09-23 12:55:00,1.8602,1.86035,1.86,1.8603,70400000.0
2008-09-23 12:56:00,1.8603,1.8605,1.8603,1.8604,58400000.0
2008-09-23 12:57:00,1.8604,1.8605,1.8603,1.86045,156500000.0
2008-09-23 12:58:00,1.8604,1.8606,1.8602,1.86045,161774000.0
2008-09-23 12:59:00,1.86035,1.86055,1.86005,1.86025,403040000.0
2008-09-23 13:00:00,1.86025,1.8603,1.86005,1.8601,153020000.0
2008-09-23 13:01:00,1.8601,1.8603,1.8601,1.86025,258591999.0
2008-09-23 13:02:00,1.86025,1.86045,1.86015,1.86045,111400000.0
2008-09-23 13:03:00,1.86045,1.86045,1.86005,1.86015,208600000.0
2008-09-23 13:04:00,1.86025,1.86025,1.8602,1.8602,69000000.0
2008-09-23 13:05:00,1.8602,1.8603,1.85985,1.8603,114700000.0
2008-09-23 13:06:00,1.8603,1.8603,1.86,1.86,166100000.0
2008-09-23 13:07:00,1.86,1.86005,1.8598,1.8599,157100000.0
2008-09-23 13:08:00,1.85985,1.8599,1.85835,1.85865,388168001.0
2008-09-23 13:09:00,1.85865,1.85885,1.8582,1.8582,159800000.0
2008-09-23 13:10:00,1.8582,1.8582,1.8575,1.858,238100000.0
2008-09-23 13:11:00,1.858,1.85845,1.8574,1.8584,230500000.0
2008-09-23 13:12:00,1.8583,1.85855,1.8581,1.8581,241280000.0
2008-09-23 13:13:00,1.8581,1.8582,1.85805,1.85805,146786000.0
2008-09-23 13:14:00,1.858,1.858,1.85685,1.85685,414500000.0
2008-09-23 13:15:00,1.85685,1.85785,1.85685,1.85755,492000000.0
2008-09-23 13:16:00,1.85755,1.85755,1.857,1.85735,217600000.0
2008-09-23 13:17:00,1.85735,1.85735,1.8567,1.85695,342000000.0
2008-09-23 13:18:00,1.85695,1.85715,1.8554,1.8554,426800000.0
2008-09-23 13:19:00,1.8554,1.8562,1.85505,1.8562,533200003.0
2008-09-23 13:20:00,1.8562,1.8562,1.8555,1.85595,683899998.0
2008-09-23 13:21:00,1.85605,1.85605,1.85575,1.856,186800000.0
2008-09-23 13:22:00,1.85595,1.85595,1.85505,1.85555,625399999.0
2008-09-23 13:23:00,1.85565,1.85575,1.8552,1.8552,184000000.0
2008-09-23 13:24:00,1.8552,1.8555,1.8547,1.85525,574500001.0
2008-09-23 13:25:00,1.85525,1.85585,1.8552,1.8556,711599997.0
2008-09-23 13:26:00,1.85555,1.8558,1.85535,1.85555,391600000.0
2008-09-23 13:27:00,1.85555,1.85555,1.8547,1.8548,264500000.0
2008-09-23 13:28:00,1.8548,1.8555,1.8548,1.8555,945199997.0
2008-09-23 13:29:00,1.85545,1.85625,1.8554,1.8562,509100002.0
2008-09-23 13:30:00,1.8562,1.8566,1.8555,1.85655,781299998.0
2008-09-23 13:31:00,1.85655,1.85655,1.85565,1.8557,840199994.0
2008-09-23 13:32:00,1.8556,1.8564,1.8555,1.8559,428799999.0
2008-09-23 13:33:00,1.8559,1.8559,1.85525,1.85565,658000000.0
2008-09-23 13:34:00,1.85565,1.85605,1.85565,1.856,498699999.0
2008-09-23 13:35:00,1.856,1.8565,1.8555,1.85565,359900000.0
2008-09-23 13:36:00,1.8557,1.8561,1.85535,1.8556,779400003.0
2008-09-23 13:37:00,1.8558,1.8562,1.8555,1.85555,561600003.0
2008-09-23 13:38:00,1.85555,1.857,1.85555,1.8565,561499998.0
2008-09-23 13:39:00,1.8565,1.8565,1.85605,1.8565,618200000.0
2008-09-23 13:40:00,1.8565,1.8565,1.8562,1.8563,324900001.0
2008-09-23 13:41:00,1.8563,1.8565,1.85565,1.8561,387500001.0
2008-09-23 13:42:00,1.8561,1.8562,1.85575,1.85605,709400000.0
2008-09-23 13:43:00,1.85605,1.85705,1.85575,1.857,717199999.0
2008-09-23 13:44:00,1.857,1.8575,1.85675,1.85745,823100001.0
2008-09-23 13:45:00,1.85755,1.85815,1.8575,1.858,567300000.0
2008-09-23 13:46:00,1.858,1.858,1.85715,1.85775,542100000.0
2008-09-23 13:47:00,1.8578,1.8582,1.85765,1.8578,401100000.0
2008-09-23 13:48:00,1.8579,1.8579,1.8574,1.85775,291600000.0
2008-09-23 13:49:00,1.8579,1.8584,1.8577,1.8583,600600000.0
2008-09-23 13:50:00,1.8583,1.8587,1.85815,1.8583,523900002.0
2008-09-23 13:51:00,1.8584,1.8584,1.85815,1.85825,270500000.0
2008-09-23 13:52:00,1.85825,1.8586,1.8579,1.8581,354700001.0
2008-09-23 13:53:00,1.8579,1.858,1.85735,1.85745,281900000.0
2008-09-23 13:54:00,1.85755,1.85775,1.85695,1.85715,368700000.0
2008-09-23 13:55:00,1.85715,1.8575,1.8564,1.857,527000000.0
2008-09-23 13:56:00,1.857,1.857,1.8565,1.8568,540400000.0
2008-09-23 13:57:00,1.8568,1.85705,1.8557,1.856,453150000.0
2008-09-23 13:58:00,1.8558,1.8562,1.8557,1.8559,262550000.0
2008-09-23 13:59:00,1.8559,1.85605,1.85585,1.85595,235400000.0
2008-09-23 14:00:00,1.85595,1.85605,1.85495,1.85505,317600000.0
2008-09-23 14:01:00,1.8551,1.8554,1.8547,1.8547,554800000.0
2008-09-23 14:02:00,1.85475,1.85475,1.854,1.85425,322000000.0
2008-09-23 14:03:00,1.85425,1.85465,1.8538,1.8541,431700000.0
2008-09-23 14:04:00,1.85415,1.8542,1.85375,1.85395,352400000.0
2008-09-23 14:05:00,1.85395,1.85395,1.85215,1.85285,806400000.0
2008-09-23 14:06:00,1.85285,1.85285,1.8509,1.85105,723600001.0
2008-09-23 14:07:00,1.8511,1.85165,1.8507,1.85165,463900001.0
2008-09-23 14:08:00,1.85165,1.85265,1.85165,1.85255,414900001.0
2008-09-23 14:09:00,1.8526,1.85385,1.8523,1.85325,478500002.0
2008-09-23 14:10:00,1.85315,1.85415,1.85305,1.8541,473100000.0
2008-09-23 14:11:00,1.8541,1.85435,1.8539,1.8543,720199997.0
2008-09-23 14:12:00,1.8543,1.8543,1.8527,1.8527,1122406557.0
2008-09-23 14:13:00,1.8527,1.8528,1.8526,1.85265,104600000.0
2008-09-23 14:14:00,1.85265,1.85285,1.85245,1.8526,500900000.0
2008-09-23 14:15:00,1.8526,1.85325,1.8525,1.8532,590800000.0
2008-09-23 14:16:00,1.8532,1.8534,1.853,1.8531,478550000.0
2008-09-23 14:17:00,1.8531,1.85345,1.8531,1.8531,308700000.0
2008-09-23 14:18:00,1.8531,1.854,1.8531,1.854,265400000.0
2008-09-23 14:19:00,1.854,1.85445,1.8533,1.8538,351200000.0
2008-09-23 14:20:00,1.8538,1.85445,1.8538,1.854,413900000.0
2008-09-23 14:21:00,1.854,1.85435,1.8538,1.8541,355800001.0
2008-09-23 14:22:00,1.8541,1.85565,1.85405,1.855,475100000.0
2008-09-23 14:23:00,1.855,1.8555,1.85485,1.85535,471600001.0
2008-09-23 14:24:00,1.85535,1.8559,1.85535,1.85585,345599999.0
2008-09-23 14:25:00,1.85585,1.8563,1.85555,1.85615,507700000.0
2008-09-23 14:26:00,1.8561,1.8561,1.8553,1.8553,467200000.0
2008-09-23 14:27:00,1.8553,1.85565,1.8546,1.8548,349500000.0
2008-09-23 14:28:00,1.85475,1.85475,1.854,1.85435,547000000.0
2008-09-23 14:29:00,1.8543,1.8543,1.8529,1.85305,446900000.0
2008-09-23 14:30:00,1.8532,1.85375,1.853,1.85355,525700000.0
2008-09-23 14:31:00,1.8535,1.8535,1.85295,1.853,294600000.0
2008-09-23 14:32:00,1.853,1.85335,1.853,1.85335,115200000.0
2008-09-23 14:33:00,1.85335,1.85335,1.8528,1.853,460200000.0
2008-09-23 14:34:00,1.853,1.8536,1.85295,1.85355,267100000.0
2008-09-23 14:35:00,1.85355,1.85365,1.8529,1.853,653100000.0
2008-09-23 14:36:00,1.85305,1.85335,1.85285,1.8529,677500000.0
2008-09-23 14:37:00,1.8529,1.85425,1.8529,1.85425,634500000.0
2008-09-23 14:38:00,1.85425,1.85445,1.8541,1.8543,734400000.0
2008-09-23 14:39:00,1.8543,1.85455,1.8542,1.8545,396600000.0
2008-09-23 14:40:00,1.8545,1.8545,1.8534,1.85355,1517700015.0
2008-09-23 14:41:00,1.85365,1.8541,1.8533,1.8533,715800000.0
2008-09-23 14:42:00,1.8533,1.8542,1.8532,1.8538,739800000.0
2008-09-23 14:43:00,1.8538,1.85395,1.8534,1.8534,715200000.0
2008-09-23 14:44:00,1.8534,1.8542,1.85315,1.8541,678300000.0
2008-09-23 14:45:00,1.8541,1.8547,1.854,1.8547,330800000.0
2008-09-23 14:46:00,1.8547,1.8547,1.8539,1.8542,799000002.0
2008-09-23 14:47:00,1.8542,1.85445,1.854,1.8541,764300000.0
2008-09-23 14:48:00,1.85425,1.85425,1.8522,1.85285,831200000.0
2008-09-23 14:49:00,1.85295,1.8531,1.85255,1.8529,982800000.0
2008-09-23 14:50:00,1.85275,1.853,1.85275,1.853,228900000.0
2008-09-23 14:51:00,1.853,1.8533,1.853,1.8532,159300000.0
2008-09-23 14:52:00,1.8532,1.8533,1.8523,1.8524,776200000.0
2008-09-23 14:53:00,1.8524,1.85275,1.85215,1.8525,759500000.0
2008-09-23 14:54:00,1.8525,1.85285,1.8525,1.8526,398599999.0
2008-09-23 14:55:00,1.8526,1.8527,1.8523,1.85255,493500000.0
2008-09-23 14:56:00,1.8524,1.85245,1.8521,1.85225,479300001.0
2008-09-23 14:57:00,1.85225,1.85225,1.8516,1.85205,965200002.0
2008-09-23 14:58:00,1.85185,1.85225,1.8516,1.85175,1031800000.0
2008-09-23 14:59:00,1.85175,1.852,1.85155,1.85185,746800000.0
2008-09-23 15:00:00,1.85185,1.85185,1.85015,1.85125,814500001.0
2008-09-23 15:01:00,1.85125,1.85135,1.8506,1.85105,624400000.0
2008-09-23 15:02:00,1.85105,1.85135,1.851,1.85105,288600000.0
2008-09-23 15:03:00,1.8511,1.8511,1.8506,1.85095,469600000.0
2008-09-23 15:04:00,1.85095,1.8522,1.8509,1.8515,1094500001.0
2008-09-23 15:05:00,1.85155,1.85205,1.8513,1.8516,820200000.0
2008-09-23 15:06:00,1.8517,1.8524,1.85135,1.8523,842400000.0
2008-09-23 15:07:00,1.85225,1.85265,1.852,1.85225,912300000.0
2008-09-23 15:08:00,1.85225,1.8528,1.8518,1.85235,482400000.0
2008-09-23 15:09:00,1.85235,1.85235,1.85145,1.85155,729900000.0
2008-09-23 15:10:00,1.85155,1.8523,1.85155,1.852,710299997.0
2008-09-23 15:11:00,1.852,1.85245,1.8519,1.8521,901200000.0
2008-09-23 15:12:00,1.8521,1.8521,1.85185,1.8519,729900001.0
2008-09-23 15:13:00,1.8519,1.8523,1.8519,1.85215,737700000.0
2008-09-23 15:14:00,1.85215,1.85265,1.852,1.85265,306800000.0
2008-09-23 15:15:00,1.85265,1.8535,1.85265,1.8534,953300000.0
2008-09-23 15:16:00,1.85345,1.8537,1.853,1.8531,325700000.0
2008-09-23 15:17:00,1.85315,1.8532,1.85295,1.853,121800000.0
2008-09-23 15:18:00,1.85295,1.85305,1.8525,1.8526,272200000.0
2008-09-23 15:19:00,1.8526,1.8526,1.8521,1.85215,305900000.0
2008-09-23 15:20:00,1.85215,1.8524,1.8521,1.85235,238600000.0
2008-09-23 15:21:00,1.85235,1.85325,1.85235,1.85315,616300000.0
2008-09-23 15:22:00,1.85315,1.85335,1.85275,1.85325,933300000.0
2008-09-23 15:23:00,1.85325,1.8534,1.85285,1.85325,534800000.0
2008-09-23 15:24:00,1.8533,1.85365,1.85295,1.85325,389200000.0
2008-09-23 15:25:00,1.85325,1.8539,1.85325,1.8535,815700000.0
2008-09-23 15:26:00,1.85355,1.85475,1.8535,1.85455,757000000.0
2008-09-23 15:27:00,1.85445,1.8547,1.8538,1.85395,470900000.0
2008-09-23 15:28:00,1.85395,1.8549,1.8535,1.8547,819199999.0
2008-09-23 15:29:00,1.8547,1.8554,1.85465,1.8554,379100000.0
2008-09-23 15:30:00,1.8554,1.85685,1.8554,1.85625,929599996.0
2008-09-23 15:31:00,1.8563,1.8567,1.85615,1.85655,484300001.0
2008-09-23 15:32:00,1.85655,1.85665,1.8562,1.85655,310600000.0
2008-09-23 15:33:00,1.85655,1.8569,1.85655,1.8568,358500000.0
2008-09-23 15:34:00,1.8568,1.85745,1.8568,1.85725,311300000.0
2008-09-23 15:35:00,1.85725,1.8575,1.8569,1.85705,309700000.0
2008-09-23 15:36:00,1.85705,1.85705,1.85665,1.85695,403800001.0
2008-09-23 15:37:00,1.857,1.85715,1.85675,1.8569,392500000.0
2008-09-23 15:38:00,1.8569,1.857,1.8567,1.8569,280700000.0
2008-09-23 15:39:00,1.8569,1.85695,1.8567,1.8567,194300000.0
2008-09-23 15:40:00,1.85675,1.8569,1.856,1.856,255200000.0
2008-09-23 15:41:00,1.856,1.856,1.85535,1.8559,293200000.0
2008-09-23 15:42:00,1.8559,1.8559,1.85565,1.85575,128100000.0
2008-09-23 15:43:00,1.8558,1.857,1.8558,1.8564,374900000.0
2008-09-23 15:44:00,1.8564,1.85645,1.8563,1.8563,338000000.0
2008-09-23 15:45:00,1.85625,1.85625,1.8554,1.8555,368300000.0
2008-09-23 15:46:00,1.8555,1.8566,1.8555,1.85645,730000000.0
2008-09-23 15:47:00,1.85645,1.8566,1.8562,1.8562,351000000.0
2008-09-23 15:48:00,1.8562,1.8563,1.85605,1.8561,159300000.0
2008-09-23 15:49:00,1.85605,1.8572,1.8558,1.8567,438900000.0
2008-09-23 15:50:00,1.85665,1.85745,1.85665,1.85745,249600000.0
2008-09-23 15:51:00,1.8575,1.85765,1.85715,1.85725,850800001.0
2008-09-23 15:52:00,1.85725,1.85765,1.8568,1.8569,368500000.0
2008-09-23 15:53:00,1.8569,1.85695,1.85655,1.85675,357300000.0
2008-09-23 15:54:00,1.85675,1.8568,1.85645,1.85655,255900000.0
2008-09-23 15:55:00,1.85655,1.8566,1.85625,1.8564,161600000.0
2008-09-23 15:56:00,1.8564,1.8564,1.85565,1.85575,416400000.0
2008-09-23 15:57:00,1.85575,1.85575,1.85505,1.85505,475200000.0
2008-09-23 15:58:00,1.8551,1.8553,1.85465,1.8553,390200000.0
2008-09-23 15:59:00,1.85525,1.85525,1.85455,1.85465,612800000.0
2008-09-23 16:00:00,1.85465,1.8548,1.85445,1.8545,427800000.0
2008-09-23 16:01:00,1.8545,1.85465,1.85325,1.8534,364100000.0
2008-09-23 16:02:00,1.85335,1.85435,1.85335,1.8542,315700000.0
2008-09-23 16:03:00,1.8542,1.85425,1.8536,1.8536,349900000.0
2008-09-23 16:04:00,1.8535,1.8537,1.85315,1.8537,243700000.0
2008-09-23 16:05:00,1.8537,1.85425,1.8535,1.8542,341400000.0
2008-09-23 16:06:00,1.8542,1.85465,1.85415,1.85455,250100000.0
2008-09-23 16:07:00,1.85455,1.8546,1.85385,1.85415,391100000.0
2008-09-23 16:08:00,1.85415,1.85445,1.85415,1.8544,81700000.0
2008-09-23 16:09:00,1.8544,1.8544,1.853,1.85305,417600002.0
2008-09-23 16:10:00,1.85295,1.8531,1.8519,1.85205,563600001.0
2008-09-23 16:11:00,1.8521,1.8529,1.8521,1.8526,341300000.0
2008-09-23 16:12:00,1.8526,1.8526,1.85105,1.8511,415900000.0
2008-09-23 16:13:00,1.8509,1.8514,1.85065,1.85105,430500000.0
2008-09-23 16:14:00,1.85105,1.8511,1.8504,1.85105,388500000.0
2008-09-23 16:15:00,1.85105,1.85105,1.8494,1.85,432200000.0
2008-09-23 16:16:00,1.8499,1.85095,1.8499,1.8509,343500000.0
2008-09-23 16:17:00,1.8509,1.8509,1.85005,1.85065,402100000.0
2008-09-23 16:18:00,1.8506,1.8509,1.84935,1.84975,451300000.0
2008-09-23 16:19:00,1.8497,1.84995,1.8496,1.84985,741200000.0
2008-09-23 16:20:00,1.84985,1.85035,1.8493,1.84945,576300000.0
2008-09-23 16:21:00,1.8496,1.8497,1.8489,1.84925,313500000.0
2008-09-23 16:22:00,1.84925,1.84955,1.849,1.8494,453300000.0
2008-09-23 16:23:00,1.84955,1.8504,1.8495,1.8501,352600000.0
2008-09-23 16:24:00,1.85005,1.8506,1.85005,1.8504,260400000.0
2008-09-23 16:25:00,1.8504,1.8507,1.84995,1.85055,321700000.0
2008-09-23 16:26:00,1.85055,1.8508,1.8504,1.85075,378900000.0
2008-09-23 16:27:00,1.8508,1.85145,1.8508,1.85135,413100000.0
2008-09-23 16:28:00,1.8512,1.8524,1.85095,1.8524,289000000.0
2008-09-23 16:29:00,1.8525,1.8525,1.852,1.85225,294900000.0
2008-09-23 16:30:00,1.85225,1.8535,1.8521,1.853,278600000.0
2008-09-23 16:31:00,1.853,1.85325,1.85225,1.85325,417600000.0
2008-09-23 16:32:00,1.85325,1.8536,1.8527,1.8527,532999999.0
2008-09-23 16:33:00,1.8527,1.85395,1.8527,1.8534,294100000.0
2008-09-23 16:34:00,1.8534,1.85375,1.85315,1.85365,278000000.0
2008-09-23 16:35:00,1.85365,1.85535,1.8536,1.85525,281600000.0
2008-09-23 16:36:00,1.85515,1.85545,1.8544,1.85465,425100000.0
2008-09-23 16:37:00,1.8546,1.8549,1.85425,1.85445,471600000.0
2008-09-23 16:38:00,1.8544,1.8547,1.8536,1.85375,301800000.0
2008-09-23 16:39:00,1.85385,1.8545,1.85375,1.8539,258100000.0
2008-09-23 16:40:00,1.8539,1.85425,1.8538,1.8541,221700000.0
2008-09-23 16:41:00,1.8541,1.85415,1.85355,1.85385,270300000.0
2008-09-23 16:42:00,1.85385,1.85385,1.8534,1.85365,248400000.0
2008-09-23 16:43:00,1.8536,1.8539,1.8535,1.85355,200300000.0
2008-09-23 16:44:00,1.85355,1.8549,1.8535,1.8547,534300000.0
2008-09-23 16:45:00,1.8547,1.85515,1.8546,1.8548,207900000.0
2008-09-23 16:46:00,1.8548,1.85535,1.85475,1.8548,205700000.0
2008-09-23 16:47:00,1.8548,1.8558,1.8548,1.8556,216300000.0
2008-09-23 16:48:00,1.8556,1.8557,1.8552,1.8553,184300000.0
2008-09-23 16:49:00,1.85525,1.8553,1.85455,1.85485,215500000.0
2008-09-23 16:50:00,1.85475,1.8554,1.85475,1.8549,381600000.0
2008-09-23 16:51:00,1.8549,1.8552,1.8548,1.8551,334800000.0
2008-09-23 16:52:00,1.85505,1.8551,1.8548,1.8548,99500000.0
2008-09-23 16:53:00,1.8548,1.855,1.8547,1.8547,155100000.0
2008-09-23 16:54:00,1.85465,1.8549,1.85455,1.85485,308000000.0
2008-09-23 16:55:00,1.85485,1.85565,1.85475,1.8555,503500000.0
2008-09-23 16:56:00,1.8555,1.85585,1.8554,1.8557,700100000.0
2008-09-23 16:57:00,1.8557,1.8562,1.85565,1.8562,305200000.0
2008-09-23 16:58:00,1.8562,1.8562,1.85465,1.8551,485300000.0
2008-09-23 16:59:00,1.8551,1.8554,1.8545,1.8549,364200000.0
2008-09-23 17:00:00,1.8549,1.8554,1.8546,1.8547,351000000.0
2008-09-23 17:01:00,1.85475,1.8551,1.85465,1.85485,161182400.0
2008-09-23 17:02:00,1.85485,1.85485,1.85415,1.85415,305900000.0
2008-09-23 17:03:00,1.8541,1.8549,1.8541,1.8544,272200000.0
2008-09-23 17:04:00,1.85445,1.8548,1.8541,1.8546,244900000.0
2008-09-23 17:05:00,1.8547,1.8552,1.8546,1.85465,160300000.0
2008-09-23 17:06:00,1.85465,1.85515,1.85465,1.8551,119400000.0
2008-09-23 17:07:00,1.8551,1.8554,1.8551,1.8554,46600000.0
2008-09-23 17:08:00,1.8554,1.85545,1.8547,1.8551,223200000.0
2008-09-23 17:09:00,1.8551,1.8556,1.85505,1.8554,436400000.0
2008-09-23 17:10:00,1.8554,1.8554,1.855,1.855,213900000.0
2008-09-23 17:11:00,1.855,1.855,1.8545,1.85495,551700000.0
2008-09-23 17:12:00,1.85495,1.8552,1.85465,1.855,335400000.0
2008-09-23 17:13:00,1.855,1.85575,1.8549,1.85535,161699999.0
2008-09-23 17:14:00,1.85555,1.85865,1.85555,1.8585,402200000.0
2008-09-23 17:15:00,1.8584,1.8586,1.85785,1.8579,476800000.0
2008-09-23 17:16:00,1.858,1.85835,1.8576,1.8576,425600000.0
2008-09-23 17:17:00,1.8576,1.8576,1.8562,1.8566,466850000.0
2008-09-23 17:18:00,1.8566,1.8566,1.8555,1.8556,332400000.0
2008-09-23 17:19:00,1.85565,1.85605,1.85555,1.8558,319500000.0
2008-09-23 17:20:00,1.85585,1.8559,1.85525,1.8556,210300000.0
2008-09-23 17:21:00,1.8556,1.8559,1.8554,1.85575,274500000.0
2008-09-23 17:22:00,1.85575,1.85575,1.85545,1.8555,122800000.0
2008-09-23 17:23:00,1.8555,1.85585,1.8555,1.85555,181200000.0
2008-09-23 17:24:00,1.85555,1.85575,1.85465,1.85465,93300000.0
2008-09-23 17:25:00,1.85465,1.8548,1.8537,1.8537,423849999.0
2008-09-23 17:26:00,1.8537,1.85435,1.8537,1.85425,423999999.0
2008-09-23 17:27:00,1.85415,1.8542,1.8528,1.85305,387550000.0
2008-09-23 17:28:00,1.853,1.8533,1.85275,1.8528,673499992.0
2008-09-23 17:29:00,1.85285,1.8529,1.85165,1.85225,629700001.0
2008-09-23 17:30:00,1.85225,1.8526,1.8522,1.8523,441200000.0
2008-09-23 17:31:00,1.8523,1.85275,1.8517,1.85255,368700000.0
2008-09-23 17:32:00,1.85255,1.8527,1.8521,1.8522,313700000.0
2008-09-23 17:33:00,1.8522,1.8523,1.8519,1.85205,318500000.0
2008-09-23 17:34:00,1.8521,1.85265,1.8521,1.85225,491000000.0
2008-09-23 17:35:00,1.85225,1.85275,1.852,1.8526,263400000.0
2008-09-23 17:36:00,1.8526,1.8537,1.8526,1.85345,439599999.0
2008-09-23 17:37:00,1.85345,1.8538,1.85325,1.8533,260600000.0
2008-09-23 17:38:00,1.8533,1.8536,1.85285,1.8535,301100000.0
2008-09-23 17:39:00,1.85355,1.8538,1.85355,1.8538,242300000.0
2008-09-23 17:40:00,1.8538,1.85385,1.85325,1.85325,228000000.0
2008-09-23 17:41:00,1.85335,1.8536,1.8533,1.85355,214500000.0
2008-09-23 17:42:00,1.85365,1.85365,1.85315,1.85345,306900000.0
2008-09-23 17:43:00,1.85335,1.85345,1.85285,1.85315,206300000.0
2008-09-23 17:44:00,1.85315,1.85335,1.8521,1.8523,299000000.0
2008-09-23 17:45:00,1.8523,1.85235,1.852,1.8521,292700000.0
2008-09-23 17:46:00,1.85205,1.8523,1.8518,1.8518,308400000.0
2008-09-23 17:47:00,1.85195,1.85245,1.8519,1.85245,218950000.0
2008-09-23 17:48:00,1.8524,1.8525,1.85225,1.85225,214200000.0
2008-09-23 17:49:00,1.85225,1.8524,1.8521,1.8522,383900000.0
2008-09-23 17:50:00,1.8522,1.8523,1.8521,1.8521,400000000.0
2008-09-23 17:51:00,1.85215,1.8522,1.8519,1.8521,377600000.0
2008-09-23 17:52:00,1.8521,1.8524,1.8521,1.8524,311100000.0
2008-09-23 17:53:00,1.8524,1.8535,1.85235,1.85345,342700000.0
2008-09-23 17:54:00,1.85345,1.85375,1.8533,1.85365,324300000.0
2008-09-23 17:55:00,1.85365,1.8544,1.85355,1.8543,543800000.0
2008-09-23 17:56:00,1.85425,1.85595,1.8542,1.8555,415900000.0
2008-09-23 17:57:00,1.8554,1.85575,1.85515,1.85565,400800000.0
2008-09-23 17:58:00,1.85565,1.8561,1.8553,1.8553,335200000.0
2008-09-23 17:59:00,1.8553,1.8555,1.85515,1.8553,298900000.0
2008-09-23 18:00:00,1.8554,1.85635,1.85535,1.85605,276300000.0
2008-09-23 18:01:00,1.8559,1.85595,1.85525,1.85575,235000000.0
2008-09-23 18:02:00,1.85575,1.8558,1.8554,1.8554,203400000.0
2008-09-23 18:03:00,1.8554,1.85565,1.8554,1.8556,68000000.0
2008-09-23 18:04:00,1.85555,1.85555,1.855,1.8551,152800000.0
2008-09-23 18:05:00,1.8551,1.85565,1.8551,1.8551,258800000.0
2008-09-23 18:06:00,1.85505,1.8553,1.855,1.85515,218400000.0
2008-09-23 18:07:00,1.8553,1.85595,1.8553,1.85565,138700000.0
2008-09-23 18:08:00,1.8556,1.8558,1.85515,1.85515,303000000.0
2008-09-23 18:09:00,1.85515,1.8553,1.855,1.8552,270600000.0
2008-09-23 18:10:00,1.8552,1.85585,1.855,1.85565,214600000.0
2008-09-23 18:11:00,1.8557,1.8561,1.8557,1.856,318700000.0
2008-09-23 18:12:00,1.856,1.85605,1.8557,1.8557,164000000.0
2008-09-23 18:13:00,1.8557,1.8557,1.8549,1.85505,204400000.0
2008-09-23 18:14:00,1.855,1.85575,1.855,1.8553,227200000.0
2008-09-23 18:15:00,1.85535,1.8555,1.8551,1.8554,149400000.0
2008-09-23 18:16:00,1.85535,1.85555,1.85535,1.85555,113400000.0
2008-09-23 18:17:00,1.8555,1.85575,1.8553,1.8557,120200000.0
2008-09-23 18:18:00,1.85575,1.8558,1.85475,1.8548,266400000.0
2008-09-23 18:19:00,1.85485,1.855,1.85465,1.855,270600000.0
2008-09-23 18:20:00,1.855,1.85545,1.8549,1.8554,186900000.0
2008-09-23 18:21:00,1.8554,1.8554,1.855,1.855,185000000.0
2008-09-23 18:22:00,1.855,1.8551,1.85495,1.8551,211200000.0
2008-09-23 18:23:00,1.8551,1.8553,1.85495,1.8551,110600000.0
2008-09-23 18:24:00,1.8551,1.8551,1.855,1.855,124000000.0
2008-09-23 18:25:00,1.85505,1.8555,1.855,1.8555,134400000.0
2008-09-23 18:26:00,1.8555,1.8555,1.85515,1.85515,185400000.0
2008-09-23 18:27:00,1.85525,1.8555,1.85515,1.8553,284600000.0
2008-09-23 18:28:00,1.85525,1.8553,1.8551,1.8551,85200000.0
2008-09-23 18:29:00,1.85515,1.8554,1.855,1.85535,62400000.0
2008-09-23 18:30:00,1.85535,1.8555,1.855,1.855,154000000.0
2008-09-23 18:31:00,1.855,1.85535,1.85495,1.85535,89800000.0
2008-09-23 18:32:00,1.85535,1.8554,1.85515,1.8553,127200000.0
2008-09-23 18:33:00,1.8553,1.85535,1.85505,1.8551,69000000.0
2008-09-23 18:34:00,1.85505,1.85525,1.85495,1.85505,49500000.0
2008-09-23 18:35:00,1.85505,1.8552,1.85505,1.85505,83700000.0
2008-09-23 18:36:00,1.85515,1.8552,1.85415,1.85415,226300000.0
2008-09-23 18:37:00,1.8541,1.8542,1.8533,1.8533,208300000.0
2008-09-23 18:38:00,1.8533,1.85395,1.8533,1.8538,125240000.0
2008-09-23 18:39:00,1.8539,1.8543,1.85365,1.8542,106700000.0
2008-09-23 18:40:00,1.8542,1.8544,1.85395,1.85425,278000000.0
2008-09-23 18:41:00,1.85425,1.85435,1.85415,1.85425,82200000.0
2008-09-23 18:42:00,1.85425,1.8546,1.85425,1.8546,121800000.0
2008-09-23 18:43:00,1.8545,1.855,1.8545,1.8548,71100000.0
2008-09-23 18:44:00,1.8548,1.8552,1.8548,1.8551,182000000.0
2008-09-23 18:45:00,1.8549,1.855,1.8548,1.8549,67600000.0
2008-09-23 18:46:00,1.8549,1.8551,1.8548,1.85495,85700000.0
2008-09-23 18:47:00,1.85495,1.8554,1.85495,1.8553,313000000.0
2008-09-23 18:48:00,1.85535,1.8554,1.85515,1.8553,170400000.0
2008-09-23 18:49:00,1.8553,1.85555,1.8553,1.85555,144200000.0
2008-09-23 18:50:00,1.85555,1.8556,1.85535,1.85535,133200000.0
2008-09-23 18:51:00,1.85535,1.8554,1.855,1.855,218800000.0
2008-09-23 18:52:00,1.855,1.85505,1.8548,1.8548,208200000.0
2008-09-23 18:53:00,1.8548,1.8548,1.8541,1.8544,290400000.0
2008-09-23 18:54:00,1.85435,1.8545,1.8533,1.85355,254300000.0
2008-09-23 18:55:00,1.85355,1.8551,1.8535,1.85475,488300001.0
2008-09-23 18:56:00,1.85475,1.85525,1.85455,1.8548,339600000.0
2008-09-23 18:57:00,1.8548,1.8548,1.8542,1.8544,383200004.0
2008-09-23 18:58:00,1.8544,1.85455,1.85385,1.8539,267600000.0
2008-09-23 18:59:00,1.8539,1.85405,1.85335,1.85335,439400000.0
2008-09-23 19:00:00,1.8534,1.8538,1.8533,1.8533,199000000.0
2008-09-23 19:01:00,1.8533,1.85335,1.8533,1.8533,74260000.0
2008-09-23 19:02:00,1.8533,1.85365,1.85295,1.85305,175220000.0
2008-09-23 19:03:00,1.85305,1.85335,1.8522,1.85245,158600000.0
2008-09-23 19:04:00,1.85255,1.85295,1.8495,1.84965,299300001.0
2008-09-23 19:05:00,1.84965,1.85065,1.84965,1.8501,310200000.0
2008-09-23 19:06:00,1.8501,1.8501,1.8491,1.8498,209000000.0
2008-09-23 19:07:00,1.8498,1.8498,1.8483,1.8486,455700000.0
2008-09-23 19:08:00,1.8486,1.8488,1.8484,1.84845,217000000.0
2008-09-23 19:09:00,1.8485,1.8487,1.8478,1.84865,271700000.0
2008-09-23 19:10:00,1.8487,1.8488,1.8483,1.8485,249000000.0
2008-09-23 19:11:00,1.8485,1.84905,1.8484,1.8489,212900000.0
2008-09-23 19:12:00,1.8488,1.8489,1.8483,1.84875,302600000.0
2008-09-23 19:13:00,1.8486,1.84885,1.84845,1.8485,271200000.0
2008-09-23 19:14:00,1.84845,1.8488,1.8483,1.8488,312200000.0
2008-09-23 19:15:00,1.8489,1.84905,1.84855,1.8487,375800000.0
2008-09-23 19:16:00,1.8487,1.8489,1.84855,1.8489,130800000.0
2008-09-23 19:17:00,1.8489,1.8494,1.8489,1.8493,173400000.0
2008-09-23 19:18:00,1.8494,1.8495,1.84865,1.84865,168100000.0
2008-09-23 19:19:00,1.84865,1.84875,1.84835,1.84845,165600000.0
2008-09-23 19:20:00,1.84845,1.8488,1.84825,1.8486,207800000.0
2008-09-23 19:21:00,1.8486,1.84865,1.847,1.84755,416700000.0
2008-09-23 19:22:00,1.84755,1.8478,1.8472,1.84735,184450000.0
2008-09-23 19:23:00,1.8475,1.84835,1.8475,1.84825,197800000.0
2008-09-23 19:24:00,1.84825,1.8488,1.8482,1.8488,135200000.0
2008-09-23 19:25:00,1.8487,1.8489,1.8481,1.8486,148000000.0
2008-09-23 19:26:00,1.84875,1.849,1.84845,1.84845,58200000.0
2008-09-23 19:27:00,1.84845,1.84905,1.84845,1.849,122600000.0
2008-09-23 19:28:00,1.84895,1.8495,1.84895,1.8491,181400000.0
2008-09-23 19:29:00,1.8491,1.8491,1.8487,1.84875,178200000.0
2008-09-23 19:30:00,1.84875,1.84885,1.84865,1.84885,143500000.0
2008-09-23 19:31:00,1.8488,1.8495,1.8488,1.84935,185600000.0
2008-09-23 19:32:00,1.8493,1.8493,1.84875,1.84885,92300000.0
2008-09-23 19:33:00,1.84885,1.8493,1.8488,1.84915,169100000.0
2008-09-23 19:34:00,1.84915,1.84925,1.84915,1.84925,103200000.0
2008-09-23 19:35:00,1.84925,1.8503,1.84905,1.85005,211200000.0
2008-09-23 19:36:00,1.85,1.8501,1.8497,1.8498,106000000.0
2008-09-23 19:37:00,1.8498,1.8505,1.84945,1.8505,89200000.0
2008-09-23 19:38:00,1.85075,1.8513,1.8505,1.85095,264800000.0
2008-09-23 19:39:00,1.8509,1.85125,1.8506,1.8506,275400000.0
2008-09-23 19:40:00,1.8507,1.8509,1.8507,1.8507,192800000.0
2008-09-23 19:41:00,1.8507,1.8507,1.8505,1.85055,97800000.0
2008-09-23 19:42:00,1.85055,1.85065,1.8504,1.8504,62800000.0
2008-09-23 19:43:00,1.8504,1.8508,1.8502,1.85075,166700000.0
2008-09-23 19:44:00,1.8507,1.8507,1.8503,1.85035,150600000.0
2008-09-23 19:45:00,1.85035,1.85125,1.8503,1.85125,159400000.0
2008-09-23 19:46:00,1.85125,1.85155,1.85105,1.8511,153000000.0
2008-09-23 19:47:00,1.85105,1.8511,1.85075,1.851,122800000.0
2008-09-23 19:48:00,1.85105,1.85105,1.8505,1.8505,200400000.0
2008-09-23 19:49:00,1.85045,1.8505,1.8494,1.84945,212400001.0
2008-09-23 19:50:00,1.84945,1.8503,1.84915,1.8503,284800000.0
2008-09-23 19:51:00,1.8502,1.851,1.8502,1.85085,254800000.0
2008-09-23 19:52:00,1.8507,1.8511,1.8503,1.8504,171200000.0
2008-09-23 19:53:00,1.85035,1.85045,1.8497,1.8499,130000000.0
2008-09-23 19:54:00,1.8499,1.85015,1.84975,1.85005,140800000.0
2008-09-23 19:55:00,1.85,1.85045,1.8499,1.8503,100500000.0
2008-09-23 19:56:00,1.85025,1.85125,1.85025,1.8512,125400000.0
2008-09-23 19:57:00,1.8512,1.8518,1.85095,1.8518,148200000.0
2008-09-23 19:58:00,1.8518,1.852,1.8515,1.85175,184300000.0
2008-09-23 19:59:00,1.85175,1.85265,1.8517,1.8526,160400000.0
2008-09-23 20:00:00,1.8526,1.853,1.8524,1.85295,299600000.0
2008-09-23 20:01:00,1.85315,1.8533,1.85255,1.8526,223400000.0
2008-09-23 20:02:00,1.8526,1.8541,1.8526,1.8541,175800000.0
2008-09-23 20:03:00,1.8541,1.85505,1.8541,1.8547,120600000.0
2008-09-23 20:04:00,1.8547,1.8547,1.85415,1.8542,95200000.0
2008-09-23 20:05:00,1.85415,1.8543,1.8541,1.8543,60000000.0
2008-09-23 20:06:00,1.85435,1.85515,1.85435,1.8545,226000000.0
2008-09-23 20:07:00,1.8545,1.85465,1.85435,1.8546,129800000.0
2008-09-23 20:08:00,1.8545,1.8555,1.8545,1.8555,226600000.0
2008-09-23 20:09:00,1.8555,1.8572,1.8555,1.85705,215600000.0
2008-09-23 20:10:00,1.857,1.8576,1.8569,1.8573,264000000.0
2008-09-23 20:11:00,1.85695,1.8581,1.8569,1.8581,391100000.0
2008-09-23 20:12:00,1.85805,1.8582,1.85625,1.8563,173400000.0
2008-09-23 20:13:00,1.8563,1.85665,1.85595,1.8566,232300000.0
2008-09-23 20:14:00,1.8566,1.85745,1.8566,1.8568,248900000.0
2008-09-23 20:15:00,1.8568,1.85695,1.85655,1.85665,267000000.0
2008-09-23 20:16:00,1.8566,1.8568,1.8566,1.85665,97600000.0
2008-09-23 20:17:00,1.85675,1.85705,1.8567,1.8569,95200000.0
2008-09-23 20:18:00,1.85695,1.85775,1.8569,1.85745,173900000.0
2008-09-23 20:19:00,1.8574,1.8574,1.8566,1.8566,95400000.0
2008-09-23 20:20:00,1.8566,1.85715,1.85655,1.85695,159000000.0
2008-09-23 20:21:00,1.85695,1.8573,1.85675,1.85695,123300000.0
2008-09-23 20:22:00,1.8566,1.8571,1.8566,1.85705,121800000.0
2008-09-23 20:23:00,1.857,1.85725,1.857,1.857,74400000.0
2008-09-23 20:24:00,1.8571,1.8571,1.8567,1.85675,87600000.0
2008-09-23 20:25:00,1.85675,1.8569,1.85665,1.85665,43900000.0
2008-09-23 20:26:00,1.85665,1.85665,1.85635,1.8565,121100000.0
2008-09-23 20:27:00,1.8565,1.8565,1.85565,1.85575,184300000.0
2008-09-23 20:28:00,1.85585,1.8562,1.85575,1.85605,127100000.0
2008-09-23 20:29:00,1.85605,1.85645,1.85605,1.85625,156000000.0
2008-09-23 20:30:00,1.85625,1.8564,1.8559,1.85595,90900000.0
2008-09-23 20:31:00,1.85595,1.856,1.85545,1.8559,166500000.0
2008-09-23 20:32:00,1.85575,1.85575,1.8554,1.8557,104100000.0
2008-09-23 20:33:00,1.8558,1.8567,1.8557,1.8562,231300000.0
2008-09-23 20:34:00,1.8561,1.8569,1.85595,1.8566,153500000.0
2008-09-23 20:35:00,1.8566,1.857,1.85655,1.85695,78400000.0
2008-09-23 20:36:00,1.85695,1.8576,1.8567,1.8576,233500000.0
2008-09-23 20:37:00,1.8576,1.8577,1.85695,1.85715,205200000.0
2008-09-23 20:38:00,1.85715,1.8578,1.857,1.8578,32400000.0
2008-09-23 20:39:00,1.8578,1.85855,1.8577,1.8584,149200000.0
2008-09-23 20:40:00,1.8584,1.85865,1.8583,1.8585,112900000.0
2008-09-23 20:41:00,1.8584,1.8584,1.85785,1.858,402899994.0
2008-09-23 20:42:00,1.85795,1.8582,1.8579,1.858,110800000.0
2008-09-23 20:43:00,1.8581,1.8583,1.858,1.8582,62700000.0
2008-09-23 20:44:00,1.8582,1.8585,1.85815,1.85835,80000000.0
2008-09-23 20:45:00,1.85835,1.85875,1.8583,1.8587,84800000.0
2008-09-23 20:46:00,1.8588,1.8589,1.85865,1.85885,92300000.0
2008-09-23 20:47:00,1.85885,1.85915,1.85885,1.8589,69000000.0
2008-09-23 20:48:00,1.8589,1.85905,1.8588,1.8588,103600000.0
2008-09-23 20:49:00,1.8588,1.8589,1.8587,1.8587,87600000.0
2008-09-23 20:50:00,1.85875,1.8593,1.85875,1.8592,74600000.0
2008-09-23 20:51:00,1.85915,1.85915,1.8589,1.8589,91900000.0
2008-09-23 20:52:00,1.8589,1.859,1.8586,1.85885,96100000.0
2008-09-23 20:53:00,1.85885,1.8589,1.8587,1.8588,97000000.0
2008-09-23 20:54:00,1.8588,1.8589,1.85865,1.8587,91200000.0
2008-09-23 20:55:00,1.85875,1.8588,1.8586,1.8587,76600000.0
2008-09-23 20:56:00,1.8587,1.859,1.85865,1.859,77000000.0
2008-09-23 20:57:00,1.859,1.85945,1.85885,1.8594,141300000.0
2008-09-23 20:58:00,1.8594,1.8597,1.85915,1.85955,150600000.0
2008-09-23 20:59:00,1.8596,1.8597,1.85905,1.8596,107500000.0
2008-09-23 21:00:00,1.8596,1.8599,1.8595,1.85955,211900000.0
2008-09-23 21:01:00,1.85955,1.86015,1.85955,1.8598,159300000.0
2008-09-23 21:02:00,1.8598,1.85985,1.85955,1.85955,129900000.0
2008-09-23 21:03:00,1.85955,1.8597,1.8595,1.8597,83000000.0
2008-09-23 21:04:00,1.8597,1.85975,1.85945,1.85975,155400000.0
2008-09-23 21:05:00,1.85975,1.85975,1.85965,1.85965,37800000.0
2008-09-23 21:06:00,1.85965,1.85965,1.8594,1.8594,56500000.0
2008-09-23 21:07:00,1.8594,1.8594,1.85855,1.8587,89700000.0
2008-09-23 21:08:00,1.8587,1.8587,1.85795,1.8581,161200000.0
2008-09-23 21:09:00,1.858,1.85805,1.8577,1.8577,79900000.0
2008-09-23 21:10:00,1.8578,1.8582,1.8577,1.8578,83100000.0
2008-09-23 21:11:00,1.8578,1.8581,1.8578,1.8581,111100000.0
2008-09-23 21:12:00,1.85805,1.85815,1.85805,1.8581,63600000.0
2008-09-23 21:13:00,1.8581,1.8586,1.8581,1.8585,143100000.0
2008-09-23 21:14:00,1.85845,1.85855,1.85835,1.8585,121100000.0
2008-09-23 21:15:00,1.8585,1.85865,1.85845,1.8585,104400000.0
2008-09-23 21:16:00,1.8585,1.8585,1.85795,1.85845,119800000.0
2008-09-23 21:17:00,1.8585,1.85895,1.85845,1.8586,114700000.0
2008-09-23 21:18:00,1.8586,1.8587,1.85855,1.8586,108200000.0
2008-09-23 21:19:00,1.8586,1.8589,1.8585,1.8588,228600001.0
2008-09-23 21:20:00,1.8589,1.8589,1.8589,1.8589,9000000.0
2008-09-23 21:21:00,1.8589,1.8589,1.8583,1.8583,74800000.0
2008-09-23 21:22:00,1.8583,1.85895,1.8583,1.85865,110500000.0
2008-09-23 21:23:00,1.85865,1.859,1.85855,1.859,78300000.0
2008-09-23 21:24:00,1.859,1.859,1.858,1.8581,50698172.0
2008-09-23 21:25:00,1.8581,1.8581,1.85785,1.8579,162800000.0
2008-09-23 21:26:00,1.8579,1.8587,1.8578,1.85855,92100000.0
2008-09-23 21:27:00,1.8586,1.85865,1.8584,1.8584,65600000.0
2008-09-23 21:28:00,1.8584,1.85855,1.85815,1.8585,85400000.0
2008-09-23 21:29:00,1.85845,1.859,1.85835,1.8589,116400000.0
2008-09-23 21:30:00,1.8589,1.8589,1.8585,1.85865,94900000.0
2008-09-23 21:31:00,1.85865,1.8587,1.85865,1.8587,2400000.0
2008-09-23 21:32:00,1.85875,1.8588,1.8585,1.8586,16000000.0
2008-09-23 21:33:00,1.85855,1.85855,1.8585,1.8585,83400000.0
2008-09-23 21:34:00,1.8585,1.8585,1.8581,1.85815,123300000.0
2008-09-23 21:35:00,1.85815,1.8583,1.8581,1.8582,120600000.0
2008-09-23 21:36:00,1.8581,1.85835,1.8579,1.85815,110600000.0
2008-09-23 21:37:00,1.8582,1.8582,1.85775,1.85775,40700000.0
2008-09-23 21:38:00,1.85775,1.85795,1.85775,1.8578,39600000.0
2008-09-23 21:39:00,1.85775,1.8578,1.8576,1.8576,70200000.0
2008-09-23 21:40:00,1.8576,1.8576,1.8573,1.85735,92000000.0
2008-09-23 21:41:00,1.85735,1.8574,1.85725,1.85735,142900000.0
2008-09-23 21:42:00,1.85735,1.85745,1.8571,1.85715,88700000.0
2008-09-23 21:43:00,1.85715,1.8572,1.8571,1.8571,19600000.0
2008-09-23 21:44:00,1.85715,1.85715,1.85695,1.8571,92500000.0
2008-09-23 21:45:00,1.8571,1.8571,1.8568,1.8568,53400000.0
2008-09-23 21:46:00,1.85675,1.857,1.8566,1.8566,140600000.0
2008-09-23 21:47:00,1.85675,1.85695,1.8565,1.85665,95600000.0
2008-09-23 21:48:00,1.8567,1.8567,1.85665,1.8567,18200000.0
2008-09-23 21:49:00,1.8567,1.8567,1.8567,1.8567,8400000.0
2008-09-23 21:50:00,1.8567,1.8569,1.85665,1.8569,55200000.0
2008-09-23 21:51:00,1.8569,1.85695,1.85675,1.85675,53500000.0
2008-09-23 21:52:00,1.85675,1.85685,1.8567,1.85685,93600000.0
2008-09-23 21:53:00,1.85675,1.85685,1.85635,1.8568,61200000.0
2008-09-23 21:54:00,1.8568,1.857,1.85665,1.8568,96300000.0
2008-09-23 21:55:00,1.85675,1.85705,1.85665,1.85685,83100000.0
2008-09-23 21:56:00,1.85695,1.85745,1.8569,1.85725,104900000.0
2008-09-23 21:57:00,1.8569,1.8579,1.85685,1.8577,162800000.0
2008-09-23 21:58:00,1.85785,1.85785,1.8578,1.8578,15000000.0
2008-09-23 21:59:00,1.8578,1.8578,1.8569,1.85735,132200000.0
2008-09-23 22:00:00,1.85735,1.8574,1.85725,1.8574,9100000.0
2008-09-23 22:01:00,1.85735,1.8578,1.8573,1.8578,75200000.0
2008-09-23 22:02:00,1.8578,1.858,1.8575,1.8577,86400000.0
2008-09-23 22:03:00,1.858,1.858,1.85745,1.85765,12400000.0
2008-09-23 22:04:00,1.8576,1.85815,1.8576,1.858,74200000.0
2008-09-23 22:05:00,1.85795,1.85815,1.8579,1.8581,37500000.0
2008-09-23 22:06:00,1.8581,1.8586,1.8581,1.85825,96800000.0
2008-09-23 22:07:00,1.8582,1.85855,1.8581,1.85855,55200000.0
2008-09-23 22:08:00,1.8586,1.8586,1.8585,1.8585,15800000.0
2008-09-23 22:09:00,1.8585,1.8585,1.85825,1.8583,59600000.0
2008-09-23 22:10:00,1.8583,1.8583,1.8574,1.8578,148700000.0
2008-09-23 22:11:00,1.8578,1.858,1.8576,1.8578,96600000.0
2008-09-23 22:12:00,1.85775,1.85805,1.8576,1.85795,131800000.0
2008-09-23 22:13:00,1.858,1.85805,1.8577,1.8577,150200000.0
2008-09-23 22:14:00,1.85775,1.8578,1.8577,1.8577,39000000.0
2008-09-23 22:15:00,1.8577,1.85775,1.8577,1.85775,34200000.0
2008-09-23 22:16:00,1.8578,1.8579,1.85765,1.85775,91200000.0
2008-09-23 22:17:00,1.85775,1.8578,1.8571,1.8571,238400001.0
2008-09-23 22:18:00,1.8571,1.8572,1.85665,1.8567,164700000.0
2008-09-23 22:19:00,1.8567,1.8568,1.85595,1.8561,188100000.0
2008-09-23 22:20:00,1.8562,1.8562,1.8559,1.8561,147900000.0
2008-09-23 22:21:00,1.8561,1.8563,1.856,1.8561,84500000.0
2008-09-23 22:22:00,1.8561,1.85615,1.85575,1.85595,136600003.0
2008-09-23 22:23:00,1.8559,1.8559,1.85525,1.85525,119100000.0
2008-09-23 22:24:00,1.85525,1.8553,1.8552,1.8553,84600000.0
2008-09-23 22:25:00,1.8553,1.8553,1.85505,1.8552,60900000.0
2008-09-23 22:26:00,1.85525,1.8554,1.85505,1.8552,72700000.0
2008-09-23 22:27:00,1.8552,1.8553,1.85475,1.85475,77700000.0
2008-09-23 22:28:00,1.8549,1.8551,1.8545,1.85455,85100000.0
2008-09-23 22:29:00,1.8545,1.8551,1.8545,1.855,43300000.0
2008-09-23 22:30:00,1.855,1.855,1.85415,1.85415,770299980.0
2008-09-23 22:31:00,1.8543,1.8545,1.85335,1.85355,188200000.0
2008-09-23 22:32:00,1.85355,1.85355,1.8535,1.85355,24400000.0
2008-09-23 22:33:00,1.85355,1.8537,1.8533,1.8537,142000003.0
2008-09-23 22:34:00,1.85375,1.85375,1.8535,1.85355,51500000.0
2008-09-23 22:35:00,1.8535,1.8536,1.8532,1.8533,86900000.0
2008-09-23 22:36:00,1.85335,1.8536,1.8532,1.85325,91400000.0
2008-09-23 22:37:00,1.85325,1.85395,1.85325,1.85395,101400000.0
2008-09-23 22:38:00,1.8539,1.8542,1.8535,1.85365,240700000.0
2008-09-23 22:39:00,1.8537,1.8537,1.853,1.85325,66300000.0
2008-09-23 22:40:00,1.85325,1.85325,1.8527,1.8527,147100000.0
2008-09-23 22:41:00,1.8528,1.85305,1.85265,1.85265,144000000.0
2008-09-23 22:42:00,1.85265,1.8531,1.85265,1.8529,182300000.0
2008-09-23 22:43:00,1.8529,1.853,1.8519,1.85235,173900000.0
2008-09-23 22:44:00,1.8523,1.85255,1.8523,1.8525,81600000.0
2008-09-23 22:45:00,1.8525,1.8525,1.85215,1.85215,77600000.0
2008-09-23 22:46:00,1.85215,1.8522,1.85205,1.8521,73100000.0
2008-09-23 22:47:00,1.8522,1.8522,1.85215,1.8522,12400000.0
2008-09-23 22:48:00,1.8522,1.8523,1.8521,1.8521,94500000.0
2008-09-23 22:49:00,1.8521,1.8523,1.8521,1.8522,114300000.0
2008-09-23 22:50:00,1.85215,1.85225,1.85195,1.852,94000000.0
2008-09-23 22:51:00,1.852,1.852,1.8518,1.85185,67000000.0
2008-09-23 22:52:00,1.85185,1.85195,1.85185,1.8519,28500000.0
2008-09-23 22:53:00,1.8519,1.852,1.85175,1.852,40000000.0
2008-09-23 22:54:00,1.8521,1.85225,1.8519,1.85225,46000000.0
2008-09-23 22:55:00,1.85225,1.8526,1.8522,1.8525,59700000.0
2008-09-23 22:56:00,1.85235,1.85285,1.85235,1.8526,67400000.0
2008-09-23 22:57:00,1.8526,1.8526,1.8522,1.8523,133600000.0
2008-09-23 22:58:00,1.8523,1.8524,1.8521,1.8521,103000000.0
2008-09-23 22:59:00,1.85205,1.8522,1.85185,1.8522,95900000.0
2008-09-23 23:00:00,1.8522,1.8522,1.8514,1.8514,196900001.0
2008-09-23 23:01:00,1.8514,1.8514,1.8512,1.85125,560100005.0
2008-09-23 23:02:00,1.8512,1.8512,1.8512,1.8512,672000000.0
2008-09-23 23:03:00,1.8512,1.8512,1.8508,1.8512,302000000.0
2008-09-23 23:04:00,1.8509,1.851,1.8507,1.851,35550000.0
2008-09-23 23:05:00,1.851,1.851,1.8507,1.8508,145550000.0
2008-09-23 23:06:00,1.85085,1.85085,1.8508,1.85085,50700000.0
2008-09-23 23:07:00,1.85085,1.8511,1.8508,1.8511,63700000.0
2008-09-23 23:08:00,1.85095,1.8514,1.85095,1.8514,15850000.0
2008-09-23 23:09:00,1.8514,1.8514,1.8514,1.8514,2250000.0
2008-09-23 23:10:00,1.8514,1.8515,1.8514,1.8514,11500000.0
2008-09-23 23:11:00,1.8514,1.8514,1.85085,1.851,196750000.0
2008-09-23 23:12:00,1.8509,1.8509,1.85055,1.85075,84000000.0
2008-09-23 23:13:00,1.8508,1.8511,1.8506,1.85095,37400000.0
2008-09-23 23:14:00,1.85095,1.85105,1.8509,1.8509,27700000.0
2008-09-23 23:15:00,1.85095,1.85095,1.85085,1.85085,13200000.0
2008-09-23 23:16:00,1.85085,1.8509,1.85055,1.85055,39400000.0
2008-09-23 23:17:00,1.85055,1.8508,1.85055,1.8507,71100000.0
2008-09-23 23:18:00,1.85075,1.85085,1.8507,1.85075,23100000.0
2008-09-23 23:19:00,1.85075,1.85075,1.8506,1.85065,13700000.0
2008-09-23 23:20:00,1.8506,1.85075,1.8506,1.85075,7900000.0
2008-09-23 23:21:00,1.85075,1.85075,1.85055,1.8506,49900000.0
2008-09-23 23:22:00,1.8506,1.8509,1.8506,1.8509,22700000.0
2008-09-23 23:23:00,1.8509,1.8509,1.8505,1.8507,43200000.0
2008-09-23 23:24:00,1.85075,1.8508,1.8506,1.85075,51000000.0
2008-09-23 23:25:00,1.8507,1.85075,1.8506,1.85075,9000000.0
2008-09-23 23:26:00,1.85075,1.8508,1.8506,1.8508,30800000.0
2008-09-23 23:27:00,1.85085,1.85085,1.85085,1.85085,2800000.0
2008-09-23 23:28:00,1.85085,1.85095,1.8508,1.8509,37900000.0
2008-09-23 23:29:00,1.85095,1.85095,1.85095,1.85095,3900000.0
2008-09-23 23:30:00,1.85095,1.85095,1.85085,1.8509,53200000.0
2008-09-23 23:31:00,1.8509,1.851,1.85085,1.85085,45200000.0
2008-09-23 23:32:00,1.85085,1.8509,1.85085,1.85085,32800000.0
2008-09-23 23:33:00,1.85085,1.85105,1.85085,1.85095,47600000.0
2008-09-23 23:34:00,1.85095,1.85095,1.85095,1.85095,7500000.0
2008-09-23 23:35:00,1.85095,1.85095,1.8509,1.8509,10100000.0
2008-09-23 23:36:00,1.85085,1.85095,1.85075,1.85075,75000000.0
2008-09-23 23:37:00,1.85075,1.8508,1.8507,1.8508,18400000.0
2008-09-23 23:38:00,1.8508,1.8509,1.8506,1.8506,53000000.0
2008-09-23 23:39:00,1.8506,1.8506,1.85045,1.8505,22000000.0
2008-09-23 23:40:00,1.8505,1.85055,1.8505,1.85055,31200000.0
2008-09-23 23:41:00,1.85055,1.85095,1.85055,1.8509,68200000.0
2008-09-23 23:42:00,1.8509,1.8509,1.8508,1.85085,22300000.0
2008-09-23 23:43:00,1.8509,1.8511,1.8509,1.8511,51600000.0
2008-09-23 23:44:00,1.851,1.85115,1.85085,1.85115,28000000.0
2008-09-23 23:45:00,1.8511,1.8511,1.8511,1.8511,3600000.0
2008-09-23 23:46:00,1.8511,1.8511,1.85105,1.85105,16800000.0
2008-09-23 23:47:00,1.85105,1.85105,1.8508,1.8508,37800000.0
2008-09-23 23:48:00,1.8508,1.851,1.8508,1.851,19200000.0
2008-09-23 23:49:00,1.8511,1.85145,1.85095,1.85145,54900000.0
2008-09-23 23:50:00,1.85145,1.8515,1.8514,1.85145,10800000.0
2008-09-23 23:51:00,1.85145,1.8515,1.8514,1.85145,36000000.0
2008-09-23 23:52:00,1.85145,1.85165,1.8514,1.85165,67000000.0
2008-09-23 23:53:00,1.8516,1.85175,1.85155,1.85175,37600000.0
2008-09-23 23:54:00,1.8517,1.8518,1.8517,1.85175,35800000.0
2008-09-23 23:55:00,1.8519,1.85245,1.8519,1.85245,6000000.0
2008-09-23 23:56:00,1.8526,1.85285,1.8525,1.8528,34500000.0
2008-09-23 23:57:00,1.8528,1.853,1.85275,1.85275,11900000.0
2008-09-23 23:58:00,1.8526,1.8527,1.8526,1.8527,4400000.0
2008-09-23 23:59:00,1.8527,1.85295,1.8526,1.8529,56800000.0
2008-09-24 00:00:00,1.85295,1.8538,1.85285,1.8538,16500000.0
2008-09-24 00:01:00,1.8539,1.8539,1.85345,1.85345,10600000.0
2008-09-24 00:02:00,1.85345,1.8537,1.85345,1.85365,23800000.0
2008-09-24 00:03:00,1.85365,1.85365,1.853,1.853,27000000.0
2008-09-24 00:04:00,1.853,1.853,1.853,1.853,23000000.0
2008-09-24 00:05:00,1.853,1.853,1.853,1.853,22000000.0
2008-09-24 00:06:00,1.85295,1.85295,1.8526,1.8526,84700000.0
2008-09-24 00:07:00,1.8526,1.8526,1.8526,1.8526,39600000.0
2008-09-24 00:08:00,1.8526,1.8526,1.8526,1.8526,16400000.0
2008-09-24 00:09:00,1.8526,1.8526,1.8526,1.8526,14400000.0
2008-09-24 00:10:00,1.8526,1.8526,1.8526,1.8526,7200000.0
2008-09-24 00:11:00,1.8526,1.8526,1.8526,1.8526,33600000.0
2008-09-24 00:12:00,1.8526,1.8528,1.8526,1.8528,31100000.0
2008-09-24 00:13:00,1.8528,1.8528,1.8526,1.8526,86000000.0
2008-09-24 00:14:00,1.8526,1.8526,1.8526,1.8526,12000000.0
2008-09-24 00:15:00,1.8526,1.8526,1.8526,1.8526,36000000.0
2008-09-24 00:16:00,1.8526,1.8526,1.8526,1.8526,12000000.0
2008-09-24 00:17:00,1.8526,1.8526,1.8526,1.8526,33600000.0
2008-09-24 00:18:00,1.8526,1.8526,1.8526,1.8526,38400000.0
2008-09-24 00:19:00,1.8526,1.8526,1.8524,1.8524,278600000.0
2008-09-24 00:20:00,1.8524,1.85245,1.8524,1.8524,1174200005.0
2008-09-24 00:21:00,1.85245,1.85255,1.8524,1.85245,1192899998.0
2008-09-24 00:22:00,1.8525,1.8526,1.8525,1.8526,13900000.0
2008-09-24 00:23:00,1.85265,1.85285,1.85265,1.85285,35500000.0
2008-09-24 00:24:00,1.85285,1.853,1.85265,1.85295,84400000.0
2008-09-24 00:25:00,1.85295,1.85295,1.85265,1.8527,35700000.0
2008-09-24 00:26:00,1.8528,1.8528,1.8527,1.85275,19500000.0
2008-09-24 00:27:00,1.8528,1.8529,1.85265,1.8528,48200000.0
2008-09-24 00:28:00,1.8528,1.85325,1.8528,1.85325,48400000.0
2008-09-24 00:29:00,1.85325,1.8536,1.85325,1.8535,37300000.0
2008-09-24 00:30:00,1.8536,1.85375,1.8536,1.8537,13200000.0
2008-09-24 00:31:00,1.85365,1.85375,1.8535,1.8536,19800000.0
2008-09-24 00:32:00,1.85365,1.85415,1.85365,1.854,52900000.0
2008-09-24 00:33:00,1.85415,1.85425,1.85415,1.85425,30700000.0
2008-09-24 00:34:00,1.8543,1.85445,1.8543,1.85445,28400000.0
2008-09-24 00:35:00,1.85445,1.8545,1.8544,1.8544,47900000.0
2008-09-24 00:36:00,1.8544,1.8546,1.8544,1.85445,89500000.0
2008-09-24 00:37:00,1.85445,1.8547,1.85445,1.85445,50300000.0
2008-09-24 00:38:00,1.85445,1.85445,1.85445,1.85445,34200000.0
2008-09-24 00:39:00,1.85445,1.85445,1.85445,1.85445,11800000.0
2008-09-24 00:40:00,1.85445,1.85445,1.85445,1.85445,10800000.0
2008-09-24 00:41:00,1.85445,1.85445,1.85445,1.85445,21600000.0
2008-09-24 00:42:00,1.85445,1.85445,1.85445,1.85445,12400000.0
2008-09-24 00:43:00,1.85445,1.85445,1.85445,1.85445,3000000.0
2008-09-24 00:44:00,1.8544,1.8544,1.85435,1.85435,7900000.0
2008-09-24 00:45:00,1.8543,1.85435,1.8543,1.85435,8100000.0
2008-09-24 00:46:00,1.85435,1.85445,1.8542,1.85425,35000000.0
2008-09-24 00:47:00,1.85425,1.85455,1.85425,1.85455,22200000.0
2008-09-24 00:48:00,1.85455,1.85455,1.85455,1.85455,16600000.0
2008-09-24 00:49:00,1.85455,1.85455,1.85385,1.8544,38600000.0
2008-09-24 00:50:00,1.8544,1.85445,1.8544,1.85445,2000000.0
2008-09-24 00:51:00,1.8544,1.8547,1.8544,1.85445,29200000.0
2008-09-24 00:52:00,1.85445,1.85465,1.85445,1.85465,46900000.0
2008-09-24 00:53:00,1.85465,1.855,1.85465,1.855,53700000.0
2008-09-24 00:54:00,1.855,1.855,1.85495,1.85495,43400000.0
2008-09-24 00:55:00,1.85495,1.85495,1.85495,1.85495,12100000.0
2008-09-24 00:56:00,1.85495,1.855,1.85495,1.855,39700000.0
2008-09-24 00:57:00,1.855,1.855,1.85495,1.855,22600000.0
2008-09-24 00:58:00,1.855,1.855,1.85475,1.85475,52500000.0
2008-09-24 00:59:00,1.85475,1.85515,1.85475,1.85515,58700000.0
2008-09-24 01:00:00,1.85515,1.8555,1.85475,1.8555,86000000.0
2008-09-24 01:01:00,1.8555,1.8555,1.8549,1.855,46200000.0
2008-09-24 01:02:00,1.85505,1.8551,1.855,1.85505,26300000.0
2008-09-24 01:03:00,1.855,1.85525,1.8548,1.8548,383299996.0
2008-09-24 01:04:00,1.85495,1.855,1.85485,1.85495,38300000.0
2008-09-24 01:05:00,1.855,1.855,1.85485,1.85485,16100000.0
2008-09-24 01:06:00,1.8548,1.8548,1.85475,1.85475,7000000.0
2008-09-24 01:07:00,1.85475,1.85475,1.85475,1.85475,9000000.0
2008-09-24 01:08:00,1.85475,1.85475,1.85475,1.85475,20600000.0
2008-09-24 01:09:00,1.85475,1.85475,1.85395,1.85405,80400000.0
2008-09-24 01:10:00,1.85405,1.85405,1.85405,1.85405,45000000.0
2008-09-24 01:11:00,1.85405,1.85405,1.85325,1.8534,394700000.0
2008-09-24 01:12:00,1.8534,1.8534,1.8528,1.8528,409400000.0
2008-09-24 01:13:00,1.85295,1.85305,1.85295,1.85305,56400000.0
2008-09-24 01:14:00,1.85295,1.85315,1.85295,1.85315,8000000.0
2008-09-24 01:15:00,1.85315,1.8534,1.85315,1.8534,41600000.0
2008-09-24 01:16:00,1.85335,1.85375,1.85335,1.8537,34000000.0
2008-09-24 01:17:00,1.8536,1.8537,1.8536,1.85365,22300000.0
2008-09-24 01:18:00,1.85365,1.8537,1.85365,1.8537,6800000.0
2008-09-24 01:19:00,1.85365,1.8538,1.85365,1.8538,46600000.0
2008-09-24 01:20:00,1.85385,1.85425,1.85385,1.85405,43800000.0
2008-09-24 01:21:00,1.85405,1.8547,1.8537,1.8544,49500000.0
2008-09-24 01:22:00,1.8544,1.8547,1.8543,1.85435,85700000.0
2008-09-24 01:23:00,1.8544,1.85495,1.8542,1.85495,119199999.0
2008-09-24 01:24:00,1.85495,1.856,1.85455,1.85595,29900000.0
2008-09-24 01:25:00,1.85595,1.8564,1.85525,1.85545,616199989.0
2008-09-24 01:26:00,1.8555,1.8555,1.8548,1.85545,166200003.0
2008-09-24 01:27:00,1.8553,1.8554,1.8547,1.85495,184700000.0
2008-09-24 01:28:00,1.85495,1.85525,1.8546,1.85475,31000000.0
2008-09-24 01:29:00,1.85495,1.85495,1.85495,1.85495,2000000.0
2008-09-24 01:30:00,1.85495,1.85495,1.8549,1.85495,4800000.0
2008-09-24 01:31:00,1.85495,1.85495,1.85495,1.85495,13100000.0
2008-09-24 01:32:00,1.85495,1.85495,1.85495,1.85495,20200000.0
2008-09-24 01:33:00,1.85495,1.85495,1.85475,1.85475,25000000.0
2008-09-24 01:34:00,1.85495,1.85495,1.85475,1.85495,22000000.0
2008-09-24 01:35:00,1.85495,1.8554,1.85495,1.85525,22400000.0
2008-09-24 01:36:00,1.8552,1.8553,1.85505,1.8553,17600000.0
2008-09-24 01:37:00,1.8553,1.85535,1.85495,1.85535,23600000.0
2008-09-24 01:38:00,1.85535,1.85595,1.8553,1.85595,39100000.0
2008-09-24 01:39:00,1.85595,1.85595,1.8558,1.85595,8200000.0
2008-09-24 01:40:00,1.85555,1.8561,1.85555,1.85595,23200000.0
2008-09-24 01:41:00,1.856,1.8562,1.85585,1.8561,42400000.0
2008-09-24 01:42:00,1.8561,1.85715,1.8561,1.85695,80700000.0
2008-09-24 01:43:00,1.85695,1.8576,1.85695,1.85755,15400000.0
2008-09-24 01:44:00,1.8578,1.85785,1.85745,1.8576,38100000.0
2008-09-24 01:45:00,1.8572,1.85745,1.85685,1.85695,68100000.0
2008-09-24 01:46:00,1.85695,1.8571,1.85695,1.85705,48800000.0
2008-09-24 01:47:00,1.85705,1.85715,1.85695,1.85705,31800000.0
2008-09-24 01:48:00,1.857,1.85705,1.857,1.85705,39600000.0
2008-09-24 01:49:00,1.85705,1.8573,1.85695,1.8571,36600000.0
2008-09-24 01:50:00,1.85725,1.85725,1.85675,1.85685,98200000.0
2008-09-24 01:51:00,1.85685,1.85685,1.8568,1.85685,79200000.0
2008-09-24 01:52:00,1.85685,1.857,1.85655,1.85675,200500000.0
2008-09-24 01:53:00,1.8568,1.8568,1.8568,1.8568,82800000.0
2008-09-24 01:54:00,1.8568,1.85695,1.8568,1.8568,50400000.0
2008-09-24 01:55:00,1.85665,1.85665,1.85655,1.85655,18000000.0
2008-09-24 01:56:00,1.85655,1.85655,1.85605,1.85645,37800000.0
2008-09-24 01:57:00,1.85645,1.85645,1.85615,1.85645,26500000.0
2008-09-24 01:58:00,1.8564,1.85645,1.85625,1.85645,7100000.0
2008-09-24 01:59:00,1.85635,1.85695,1.85625,1.85695,71300000.0
2008-09-24 02:00:00,1.85695,1.85695,1.85695,1.85695,14000000.0
2008-09-24 02:01:00,1.857,1.857,1.85655,1.85675,65400000.0
2008-09-24 02:02:00,1.85685,1.8569,1.85565,1.85605,277100000.0
2008-09-24 02:03:00,1.85605,1.85645,1.85595,1.85595,88900000.0
2008-09-24 02:04:00,1.85595,1.85595,1.85595,1.85595,10800000.0
2008-09-24 02:05:00,1.8559,1.85595,1.8559,1.85595,7200000.0
2008-09-24 02:06:00,1.85595,1.8562,1.85595,1.856,89700000.0
2008-09-24 02:07:00,1.856,1.85645,1.856,1.85645,42500000.0
2008-09-24 02:08:00,1.85645,1.85775,1.85645,1.85755,84400000.0
2008-09-24 02:09:00,1.8578,1.85815,1.8578,1.858,49900000.0
2008-09-24 02:10:00,1.858,1.858,1.85745,1.85755,59400000.0
2008-09-24 02:11:00,1.85755,1.8581,1.85745,1.8581,36900000.0
2008-09-24 02:12:00,1.8581,1.85815,1.85735,1.85795,188900000.0
2008-09-24 02:13:00,1.85795,1.85825,1.85765,1.85825,78500000.0
2008-09-24 02:14:00,1.85825,1.8583,1.85765,1.8578,204100000.0
2008-09-24 02:15:00,1.8578,1.8581,1.85775,1.8578,122600000.0
2008-09-24 02:16:00,1.8578,1.8579,1.8578,1.8579,67000000.0
2008-09-24 02:17:00,1.8579,1.8579,1.8578,1.8578,27100000.0
2008-09-24 02:18:00,1.8578,1.8578,1.8572,1.85725,68700000.0
2008-09-24 02:19:00,1.8573,1.8573,1.85725,1.85725,2400000.0
2008-09-24 02:20:00,1.8572,1.8572,1.8567,1.8568,15400000.0
2008-09-24 02:21:00,1.8568,1.85695,1.8568,1.85695,2800000.0
2008-09-24 02:22:00,1.8569,1.8569,1.8569,1.8569,1300000.0
2008-09-24 02:23:00,1.85695,1.85735,1.85695,1.85735,42000000.0
2008-09-24 02:24:00,1.8574,1.85785,1.8574,1.8575,90500000.0
2008-09-24 02:25:00,1.85723,1.85744,1.85679,1.85729,22000000.0
2008-09-24 02:26:00,1.8575,1.85755,1.8575,1.8575,52800000.0
2008-09-24 02:27:00,1.8575,1.8575,1.8566,1.8566,141600002.0
2008-09-24 02:28:00,1.8566,1.8568,1.8566,1.8568,27400000.0
2008-09-24 02:29:00,1.8568,1.8568,1.8568,1.8568,8400000.0
2008-09-24 02:30:00,1.8569,1.85695,1.8569,1.85695,12400000.0
2008-09-24 02:31:00,1.85695,1.85695,1.85695,1.85695,24900000.0
2008-09-24 02:32:00,1.85705,1.85705,1.85645,1.85645,104800000.0
2008-09-24 02:33:00,1.85645,1.85645,1.8559,1.8559,114300000.0
2008-09-24 02:34:00,1.8559,1.856,1.8559,1.856,12800000.0
2008-09-24 02:35:00,1.85595,1.8563,1.85575,1.8563,61100000.0
2008-09-24 02:36:00,1.8563,1.85705,1.85615,1.85705,113400000.0
2008-09-24 02:37:00,1.85705,1.85705,1.8564,1.8565,94800000.0
2008-09-24 02:38:00,1.8565,1.8566,1.8565,1.8565,55300000.0
2008-09-24 02:39:00,1.8565,1.8565,1.8563,1.8563,68400000.0
2008-09-24 02:40:00,1.8563,1.8564,1.8563,1.8564,80400000.0
2008-09-24 02:41:00,1.8563,1.8563,1.85605,1.85615,70600000.0
2008-09-24 02:42:00,1.85615,1.85615,1.85605,1.8561,33400000.0
2008-09-24 02:43:00,1.8561,1.8565,1.8561,1.85625,90800000.0
2008-09-24 02:44:00,1.85625,1.85635,1.85625,1.85625,84900000.0
2008-09-24 02:45:00,1.85625,1.8573,1.85625,1.85705,88000000.0
2008-09-24 02:46:00,1.85705,1.85705,1.85705,1.85705,4800000.0
2008-09-24 02:47:00,1.85695,1.85695,1.8569,1.8569,49200000.0
2008-09-24 02:48:00,1.85685,1.85685,1.85625,1.85625,632399997.0
2008-09-24 02:49:00,1.85625,1.8563,1.8562,1.85625,120000000.0
2008-09-24 02:50:00,1.8562,1.8565,1.8562,1.85645,48200000.0
2008-09-24 02:51:00,1.8565,1.8567,1.85645,1.8565,79500000.0
2008-09-24 02:52:00,1.85645,1.85645,1.85605,1.8563,79200000.0
2008-09-24 02:53:00,1.85635,1.8565,1.85615,1.85625,107700000.0
2008-09-24 02:54:00,1.85625,1.8569,1.85605,1.8569,413200003.0
2008-09-24 02:55:00,1.8569,1.8569,1.8561,1.8562,209900000.0
2008-09-24 02:56:00,1.8562,1.8564,1.8561,1.8561,66600000.0
2008-09-24 02:57:00,1.8561,1.8563,1.85595,1.8563,210200000.0
2008-09-24 02:58:00,1.85625,1.85625,1.8559,1.856,58600000.0
2008-09-24 02:59:00,1.8559,1.8559,1.85545,1.85545,18400000.0
2008-09-24 03:00:00,1.85545,1.85565,1.85545,1.85565,41400000.0
2008-09-24 03:01:00,1.85565,1.85565,1.8555,1.8555,69400000.0
2008-09-24 03:02:00,1.8555,1.8555,1.8553,1.8555,117300000.0
2008-09-24 03:03:00,1.85535,1.85545,1.85525,1.85525,120900000.0
2008-09-24 03:04:00,1.85525,1.85525,1.85435,1.8545,158600000.0
2008-09-24 03:05:00,1.85455,1.8547,1.8545,1.85465,71300000.0
2008-09-24 03:06:00,1.8547,1.85495,1.8547,1.85495,73800000.0
2008-09-24 03:07:00,1.85495,1.85515,1.85495,1.85515,16400000.0
2008-09-24 03:08:00,1.85515,1.85525,1.85505,1.85515,60700000.0
2008-09-24 03:09:00,1.8551,1.8551,1.855,1.855,50000000.0
2008-09-24 03:10:00,1.855,1.855,1.85445,1.85475,118100000.0
2008-09-24 03:11:00,1.8547,1.85475,1.8542,1.85425,114400000.0
2008-09-24 03:12:00,1.85425,1.85425,1.8534,1.8535,155300000.0
2008-09-24 03:13:00,1.8535,1.8539,1.8535,1.85375,153800000.0
2008-09-24 03:14:00,1.8538,1.8539,1.85375,1.8538,86600000.0
2008-09-24 03:15:00,1.8538,1.8539,1.8538,1.8539,29700000.0
2008-09-24 03:16:00,1.85395,1.854,1.85375,1.85395,97200000.0
2008-09-24 03:17:00,1.85395,1.85395,1.85385,1.8539,96000000.0
2008-09-24 03:18:00,1.8539,1.85395,1.8539,1.85395,7300000.0
2008-09-24 03:19:00,1.85395,1.8541,1.85395,1.8541,42400000.0
2008-09-24 03:20:00,1.8541,1.8543,1.85385,1.85385,74300000.0
2008-09-24 03:21:00,1.85395,1.85405,1.85375,1.85375,53900000.0
2008-09-24 03:22:00,1.85375,1.8538,1.85375,1.85375,33300000.0
2008-09-24 03:23:00,1.85375,1.85375,1.85375,1.85375,1600000.0
2008-09-24 03:24:00,1.85375,1.8541,1.85375,1.8541,106800000.0
2008-09-24 03:25:00,1.8541,1.8541,1.8538,1.8538,82900000.0
2008-09-24 03:26:00,1.85375,1.85375,1.85375,1.85375,23000000.0
2008-09-24 03:27:00,1.85375,1.85375,1.85365,1.85365,31500000.0
2008-09-24 03:28:00,1.85365,1.85375,1.85355,1.85355,47500000.0
2008-09-24 03:29:00,1.85355,1.85355,1.85355,1.85355,4800000.0
2008-09-24 03:30:00,1.8536,1.8537,1.8536,1.8537,7400000.0
2008-09-24 03:31:00,1.8537,1.85375,1.8537,1.85375,6000000.0
2008-09-24 03:32:00,1.85365,1.85365,1.85345,1.8535,37400000.0
2008-09-24 03:33:00,1.85345,1.85345,1.8532,1.8532,36600000.0
2008-09-24 03:34:00,1.85315,1.85315,1.85275,1.85275,348000000.0
2008-09-24 03:35:00,1.85275,1.85275,1.85265,1.8527,107600000.0
2008-09-24 03:36:00,1.85275,1.853,1.8527,1.8529,55000000.0
2008-09-24 03:37:00,1.85251,1.85257,1.85246,1.85253,12800000.0
2008-09-24 03:38:00,1.85295,1.85325,1.85295,1.85325,27600000.0
2008-09-24 03:39:00,1.85325,1.85325,1.85305,1.85305,25700000.0
2008-09-24 03:40:00,1.85305,1.85335,1.853,1.85335,81600000.0
2008-09-24 03:41:00,1.8534,1.8535,1.8532,1.85325,253300000.0
2008-09-24 03:42:00,1.8533,1.85365,1.8533,1.85365,10800000.0
2008-09-24 03:43:00,1.85365,1.85365,1.85365,1.85365,4800000.0
2008-09-24 03:44:00,1.85365,1.8549,1.85365,1.8548,312300000.0
2008-09-24 03:45:00,1.855,1.85555,1.8549,1.855,225500000.0
2008-09-24 03:46:00,1.855,1.85505,1.85435,1.8546,814599993.0
2008-09-24 03:47:00,1.85465,1.85475,1.85435,1.85475,129200000.0
2008-09-24 03:48:00,1.85475,1.85525,1.85475,1.85515,245200000.0
2008-09-24 03:49:00,1.8552,1.85545,1.85515,1.85515,102200000.0
2008-09-24 03:50:00,1.85515,1.85515,1.85505,1.85505,9600000.0
2008-09-24 03:51:00,1.8552,1.85555,1.8552,1.85535,69300000.0
2008-09-24 03:52:00,1.85545,1.85565,1.85535,1.85565,52400000.0
2008-09-24 03:53:00,1.8557,1.8561,1.85535,1.8561,77400000.0
2008-09-24 03:54:00,1.85605,1.85605,1.856,1.856,219300000.0
2008-09-24 03:55:00,1.85605,1.85605,1.8556,1.8559,189800000.0
2008-09-24 03:56:00,1.856,1.85605,1.8556,1.8556,63800000.0
2008-09-24 03:57:00,1.85555,1.85585,1.8554,1.85575,114000000.0
2008-09-24 03:58:00,1.85575,1.8558,1.85565,1.85565,187400000.0
2008-09-24 03:59:00,1.8557,1.8557,1.8549,1.8549,103600000.0
2008-09-24 04:00:00,1.8549,1.8553,1.85485,1.8552,235200000.0
2008-09-24 04:01:00,1.8552,1.85555,1.8552,1.8552,64800000.0
2008-09-24 04:02:00,1.8553,1.8553,1.85525,1.8553,21600000.0
2008-09-24 04:03:00,1.8552,1.8552,1.8551,1.8551,58800000.0
2008-09-24 04:04:00,1.8547,1.85565,1.8547,1.85555,120800000.0
2008-09-24 04:05:00,1.8554,1.85575,1.8551,1.8551,117600000.0
2008-09-24 04:06:00,1.85515,1.8552,1.8551,1.8552,93600000.0
2008-09-24 04:07:00,1.8552,1.85545,1.8547,1.8547,91200000.0
2008-09-24 04:08:00,1.85485,1.85505,1.8544,1.8546,112300000.0
2008-09-24 04:09:00,1.8546,1.8546,1.85395,1.8544,92100000.0
2008-09-24 04:10:00,1.8544,1.8544,1.85425,1.8543,8000000.0
2008-09-24 04:11:00,1.8542,1.85505,1.8541,1.8547,119300000.0
2008-09-24 04:12:00,1.85465,1.8547,1.85445,1.8547,42100000.0
2008-09-24 04:13:00,1.8547,1.8547,1.85445,1.8545,9000000.0
2008-09-24 04:14:00,1.8545,1.85455,1.85445,1.85445,25500000.0
2008-09-24 04:15:00,1.8545,1.85485,1.8545,1.85485,33500000.0
2008-09-24 04:16:00,1.85455,1.85457,1.85438,1.85456,57300000.0
2008-09-24 04:17:00,1.855,1.855,1.8547,1.85495,201500000.0
2008-09-24 04:18:00,1.85495,1.8553,1.85485,1.85515,127000000.0
2008-09-24 04:19:00,1.85525,1.8555,1.85525,1.85525,109600000.0
2008-09-24 04:20:00,1.85525,1.85525,1.8551,1.8551,61400000.0
2008-09-24 04:21:00,1.8551,1.85515,1.855,1.855,102300000.0
2008-09-24 04:22:00,1.855,1.85515,1.855,1.8551,36400000.0
2008-09-24 04:23:00,1.8551,1.8551,1.85505,1.85505,41000000.0
2008-09-24 04:24:00,1.85505,1.85505,1.85475,1.85475,57200000.0
2008-09-24 04:25:00,1.85475,1.8548,1.8547,1.8548,46800000.0
2008-09-24 04:26:00,1.85475,1.8548,1.8546,1.8546,95900000.0
2008-09-24 04:27:00,1.8546,1.8548,1.8542,1.8542,309200008.0
2008-09-24 04:28:00,1.8542,1.8544,1.8541,1.8541,533900015.0
2008-09-24 04:29:00,1.8541,1.8542,1.8541,1.85415,223000000.0
2008-09-24 04:30:00,1.85415,1.8543,1.85405,1.8543,178800006.0
2008-09-24 04:31:00,1.8543,1.8543,1.854,1.854,46800000.0
2008-09-24 04:32:00,1.85405,1.8541,1.854,1.854,39600000.0
2008-09-24 04:33:00,1.85405,1.8541,1.854,1.8541,37200000.0
2008-09-24 04:34:00,1.8541,1.85425,1.85385,1.8541,232300004.0
2008-09-24 04:35:00,1.8541,1.8541,1.85345,1.8536,108200000.0
2008-09-24 04:36:00,1.85375,1.8543,1.8536,1.854,200900000.0
2008-09-24 04:37:00,1.85395,1.8541,1.8538,1.8541,55400000.0
2008-09-24 04:38:00,1.85375,1.85395,1.85375,1.85395,13000000.0
2008-09-24 04:39:00,1.85405,1.8544,1.854,1.8544,164000000.0
2008-09-24 04:40:00,1.8544,1.8544,1.8543,1.85435,74700000.0
2008-09-24 04:41:00,1.8543,1.85445,1.8543,1.85445,26100000.0
2008-09-24 04:42:00,1.85445,1.85455,1.8543,1.85435,155800000.0
2008-09-24 04:43:00,1.8543,1.85435,1.8543,1.85435,53000000.0
2008-09-24 04:44:00,1.85435,1.85435,1.8543,1.8543,19000000.0
2008-09-24 04:45:00,1.8543,1.85435,1.8543,1.8543,83300000.0
2008-09-24 04:46:00,1.8543,1.85455,1.8543,1.8545,117800000.0
2008-09-24 04:47:00,1.85445,1.85445,1.8543,1.8543,99400000.0
2008-09-24 04:48:00,1.8543,1.8543,1.8539,1.8541,77700000.0
2008-09-24 04:49:00,1.8541,1.8543,1.854,1.8543,51600000.0
2008-09-24 04:50:00,1.8543,1.8543,1.85425,1.8543,12000000.0
2008-09-24 04:51:00,1.85422,1.85422,1.8539,1.8539,14200000.0
2008-09-24 04:52:00,1.8543,1.8545,1.8543,1.8544,77000000.0
2008-09-24 04:53:00,1.85445,1.85455,1.8544,1.8544,87200000.0
2008-09-24 04:54:00,1.8544,1.8544,1.8541,1.85415,110600000.0
2008-09-24 04:55:00,1.85415,1.85415,1.85415,1.85415,2600000.0
2008-09-24 04:56:00,1.85415,1.85415,1.85415,1.85415,3400000.0
2008-09-24 04:57:00,1.8541,1.8545,1.85375,1.854,117100000.0
2008-09-24 04:58:00,1.854,1.854,1.854,1.854,218600000.0
2008-09-24 04:59:00,1.854,1.8543,1.854,1.85425,133100000.0
2008-09-24 05:00:00,1.8542,1.8544,1.854,1.85425,120000000.0
2008-09-24 05:01:00,1.85425,1.85435,1.85425,1.85435,37400000.0
2008-09-24 05:02:00,1.85435,1.85435,1.8543,1.85435,11000000.0
2008-09-24 05:03:00,1.8543,1.8545,1.8543,1.8545,67400000.0
2008-09-24 05:04:00,1.8545,1.8545,1.8543,1.8543,64500000.0
2008-09-24 05:05:00,1.8543,1.8544,1.8543,1.8544,10700000.0
2008-09-24 05:06:00,1.8544,1.85465,1.85435,1.8544,88000000.0
2008-09-24 05:07:00,1.8544,1.8546,1.8544,1.8545,110400000.0
2008-09-24 05:08:00,1.8545,1.8547,1.85445,1.85465,131200000.0
2008-09-24 05:09:00,1.85465,1.8548,1.85465,1.8548,42200000.0
2008-09-24 05:10:00,1.85485,1.85495,1.85475,1.85475,12800000.0
2008-09-24 05:11:00,1.85475,1.8548,1.85475,1.8548,12200000.0
2008-09-24 05:12:00,1.85485,1.85485,1.8547,1.85475,56400000.0
2008-09-24 05:13:00,1.8548,1.85495,1.8547,1.85495,42800000.0
2008-09-24 05:14:00,1.8549,1.855,1.8549,1.85495,16600000.0
2008-09-24 05:15:00,1.85495,1.85495,1.85495,1.85495,1000000.0
2008-09-24 05:16:00,1.8549,1.8549,1.85475,1.85475,10200000.0
2008-09-24 05:17:00,1.85475,1.85475,1.85475,1.85475,2800000.0
2008-09-24 05:18:00,1.8548,1.8548,1.8548,1.8548,3600000.0
2008-09-24 05:19:00,1.8548,1.8548,1.8547,1.8547,36700000.0
2008-09-24 05:20:00,1.8547,1.8548,1.8547,1.8547,95100000.0
2008-09-24 05:21:00,1.8547,1.85485,1.8547,1.8548,149700000.0
2008-09-24 05:22:00,1.8548,1.8548,1.8547,1.8547,52700000.0
2008-09-24 05:23:00,1.8548,1.8548,1.8548,1.8548,24400000.0
2008-09-24 05:24:00,1.8548,1.85485,1.85475,1.85485,33400000.0
2008-09-24 05:25:00,1.8548,1.85485,1.8548,1.85485,7900000.0
2008-09-24 05:26:00,1.8549,1.85495,1.85485,1.85485,15900000.0
2008-09-24 05:27:00,1.8548,1.8548,1.8548,1.8548,6700000.0
2008-09-24 05:28:00,1.8548,1.8548,1.8548,1.8548,62800000.0
2008-09-24 05:29:00,1.8548,1.8548,1.8548,1.8548,39000000.0
2008-09-24 05:30:00,1.8548,1.8548,1.85425,1.8543,199700005.0
2008-09-24 05:31:00,1.8543,1.85435,1.8543,1.8543,106800003.0
2008-09-24 05:32:00,1.8543,1.85435,1.8543,1.8543,26400001.0
2008-09-24 05:33:00,1.8543,1.8546,1.8543,1.8546,225000001.0
2008-09-24 05:34:00,1.8546,1.8546,1.8543,1.8543,128100000.0
2008-09-24 05:35:00,1.8543,1.8543,1.85395,1.8541,122000000.0
2008-09-24 05:36:00,1.85415,1.85415,1.854,1.854,14600000.0
2008-09-24 05:37:00,1.854,1.8543,1.854,1.85415,46600000.0
2008-09-24 05:38:00,1.8541,1.8542,1.8541,1.8542,12000000.0
2008-09-24 05:39:00,1.8543,1.8544,1.85405,1.8543,70700000.0
2008-09-24 05:40:00,1.85425,1.8543,1.85425,1.8543,15600000.0
2008-09-24 05:41:00,1.8543,1.8543,1.85425,1.8543,21800000.0
2008-09-24 05:42:00,1.85425,1.8543,1.85425,1.8543,5200000.0
2008-09-24 05:43:00,1.85425,1.85465,1.8542,1.85465,42400000.0
2008-09-24 05:44:00,1.85465,1.85465,1.85445,1.8546,68200000.0
2008-09-24 05:45:00,1.8546,1.8546,1.854,1.85415,32500000.0
2008-09-24 05:46:00,1.8542,1.8542,1.8542,1.8542,4800000.0
2008-09-24 05:47:00,1.85415,1.85415,1.85405,1.8541,37200000.0
2008-09-24 05:48:00,1.8541,1.8541,1.854,1.854,94200000.0
2008-09-24 05:49:00,1.854,1.854,1.85325,1.85325,93800000.0
2008-09-24 05:50:00,1.85325,1.85335,1.85325,1.85335,62800000.0
2008-09-24 05:51:00,1.85335,1.8534,1.85335,1.8534,13200000.0
2008-09-24 05:52:00,1.85335,1.85385,1.8532,1.85335,89600000.0
2008-09-24 05:53:00,1.8533,1.85375,1.8533,1.85375,236399999.0
2008-09-24 05:54:00,1.85375,1.85375,1.8537,1.85375,109200000.0
2008-09-24 05:55:00,1.85375,1.8538,1.8537,1.85375,139200000.0
2008-09-24 05:56:00,1.85375,1.8538,1.8537,1.8537,82800000.0
2008-09-24 05:57:00,1.8537,1.85375,1.85365,1.8537,94800000.0
2008-09-24 05:58:00,1.8536,1.85375,1.85355,1.8537,133600000.0
2008-09-24 05:59:00,1.8537,1.8538,1.8535,1.8535,108100000.0
2008-09-24 06:00:00,1.8534,1.85345,1.8534,1.85345,39600000.0
2008-09-24 06:01:00,1.85345,1.85355,1.85345,1.85355,40800000.0
2008-09-24 06:02:00,1.85345,1.85365,1.85345,1.85365,26400000.0
2008-09-24 06:03:00,1.85375,1.85375,1.85365,1.85365,18400000.0
2008-09-24 06:04:00,1.8537,1.85375,1.85365,1.85365,13000000.0
2008-09-24 06:05:00,1.85365,1.85365,1.85355,1.85355,32200000.0
2008-09-24 06:06:00,1.85355,1.8536,1.85355,1.85355,10800000.0
2008-09-24 06:07:00,1.85355,1.85355,1.85355,1.85355,9600000.0
2008-09-24 06:08:00,1.85332,1.85352,1.85325,1.85342,45700000.0
2008-09-24 06:09:00,1.85355,1.85355,1.8535,1.8535,2400000.0
2008-09-24 06:10:00,1.85375,1.85375,1.8534,1.8534,4200000.0
2008-09-24 06:11:00,1.85355,1.85355,1.8535,1.8535,26400000.0
2008-09-24 06:12:00,1.85323,1.85341,1.85316,1.8534,94800000.0
2008-09-24 06:13:00,1.85355,1.85355,1.8534,1.85355,36000000.0
2008-09-24 06:14:00,1.85365,1.8541,1.85365,1.85405,129300000.0
2008-09-24 06:15:00,1.85405,1.85405,1.85395,1.85405,26700000.0
2008-09-24 06:16:00,1.85405,1.8541,1.85405,1.8541,2400000.0
2008-09-24 06:17:00,1.85415,1.8542,1.85405,1.8541,28300000.0
2008-09-24 06:18:00,1.85405,1.85405,1.85405,1.85405,9800000.0
2008-09-24 06:19:00,1.85405,1.85405,1.854,1.854,17000000.0
2008-09-24 06:20:00,1.85395,1.854,1.85385,1.85395,57600000.0
2008-09-24 06:21:00,1.85395,1.85395,1.85395,1.85395,10800000.0
2008-09-24 06:22:00,1.85372,1.85375,1.85354,1.85373,47200000.0
2008-09-24 06:23:00,1.85395,1.85395,1.8539,1.8539,7000000.0
2008-09-24 06:24:00,1.8539,1.85395,1.85385,1.85395,36200000.0
2008-09-24 06:25:00,1.85395,1.85405,1.8539,1.85395,74100000.0
2008-09-24 06:26:00,1.85383,1.85404,1.85345,1.85381,74400000.0
2008-09-24 06:27:00,1.8539,1.8539,1.85385,1.85385,31900000.0
2008-09-24 06:28:00,1.85385,1.85385,1.8535,1.8535,42500000.0
2008-09-24 06:29:00,1.8532,1.85353,1.8532,1.8532,92700000.0
2008-09-24 06:30:00,1.85355,1.85355,1.8528,1.85315,63600000.0
2008-09-24 06:31:00,1.853,1.853,1.853,1.853,2800000.0
2008-09-24 06:32:00,1.85305,1.85305,1.85305,1.85305,12000000.0
2008-09-24 06:33:00,1.85315,1.85315,1.85315,1.85315,43800000.0
2008-09-24 06:34:00,1.85315,1.85315,1.85315,1.85315,2600000.0
2008-09-24 06:35:00,1.85315,1.85315,1.85295,1.85295,17000000.0
2008-09-24 06:36:00,1.85295,1.85295,1.8525,1.8527,114000000.0
2008-09-24 06:37:00,1.85265,1.8528,1.85265,1.8528,57000000.0
2008-09-24 06:38:00,1.85275,1.85285,1.8527,1.8527,107800000.0
2008-09-24 06:39:00,1.8527,1.85285,1.8526,1.8526,125800000.0
2008-09-24 06:40:00,1.85265,1.85265,1.8526,1.85265,54200000.0
2008-09-24 06:41:00,1.85265,1.85265,1.8526,1.85265,23600000.0
2008-09-24 06:42:00,1.85265,1.85275,1.8526,1.85275,23700000.0
2008-09-24 06:43:00,1.85275,1.85275,1.85265,1.8527,21200000.0
2008-09-24 06:44:00,1.85265,1.8527,1.85255,1.85255,27200000.0
2008-09-24 06:45:00,1.8525,1.8525,1.8524,1.8524,55400000.0
2008-09-24 06:46:00,1.8525,1.8525,1.8524,1.8524,44800000.0
2008-09-24 06:47:00,1.8524,1.8524,1.8522,1.8522,74800000.0
2008-09-24 06:48:00,1.8522,1.8522,1.85195,1.8521,43700000.0
2008-09-24 06:49:00,1.85215,1.8524,1.85215,1.85235,68200000.0
2008-09-24 06:50:00,1.8523,1.8523,1.8523,1.8523,4800000.0
2008-09-24 06:51:00,1.85213,1.85235,1.8521,1.85212,158700000.0
2008-09-24 06:52:00,1.8523,1.8524,1.85225,1.8524,58000000.0
2008-09-24 06:53:00,1.8525,1.8526,1.8523,1.8524,81500000.0
2008-09-24 06:54:00,1.8524,1.85245,1.8524,1.85245,50500000.0
2008-09-24 06:55:00,1.85245,1.8528,1.85245,1.8528,58100000.0
2008-09-24 06:56:00,1.8528,1.8528,1.8527,1.8527,61400000.0
2008-09-24 06:57:00,1.8527,1.8527,1.85265,1.8527,16900000.0
2008-09-24 06:58:00,1.8527,1.8529,1.85265,1.8528,145000000.0
2008-09-24 06:59:00,1.8528,1.8528,1.8528,1.8528,3700000.0
2008-09-24 07:00:00,1.8528,1.8528,1.8528,1.8528,14800000.0
2008-09-24 07:01:00,1.8528,1.85315,1.8528,1.85315,113200000.0
2008-09-24 07:02:00,1.85315,1.85325,1.85315,1.85315,66600000.0
2008-09-24 07:03:00,1.8531,1.85315,1.85305,1.85305,115200000.0
2008-09-24 07:04:00,1.85305,1.85315,1.85305,1.85315,114400000.0
2008-09-24 07:05:00,1.85315,1.85325,1.85315,1.85325,40000000.0
2008-09-24 07:06:00,1.85325,1.85325,1.85325,1.85325,26400000.0
2008-09-24 07:07:00,1.85325,1.85325,1.8532,1.85325,14400000.0
2008-09-24 07:08:00,1.85315,1.85335,1.85315,1.85335,41800000.0
2008-09-24 07:09:00,1.85335,1.8538,1.85335,1.8538,80500000.0
2008-09-24 07:10:00,1.8538,1.8539,1.85335,1.85335,600400001.0
2008-09-24 07:11:00,1.85335,1.85355,1.8533,1.85355,130200000.0
2008-09-24 07:12:00,1.85355,1.85375,1.8535,1.85375,51200000.0
2008-09-24 07:13:00,1.85375,1.85375,1.85325,1.85325,84600000.0
2008-09-24 07:14:00,1.85325,1.85335,1.8532,1.85335,27600000.0
2008-09-24 07:15:00,1.85335,1.85335,1.85305,1.85305,58200000.0
2008-09-24 07:16:00,1.853,1.853,1.85275,1.85295,48100000.0
2008-09-24 07:17:00,1.85295,1.85295,1.8524,1.8525,97800000.0
2008-09-24 07:18:00,1.85255,1.85375,1.8525,1.8532,337300000.0
2008-09-24 07:19:00,1.85275,1.85325,1.85275,1.85325,65700000.0
2008-09-24 07:20:00,1.85325,1.85345,1.8532,1.85345,37300000.0
2008-09-24 07:21:00,1.85345,1.85345,1.85345,1.85345,1200000.0
2008-09-24 07:22:00,1.8535,1.8535,1.8535,1.8535,6000000.0
2008-09-24 07:23:00,1.85331,1.85346,1.8531,1.85335,201000000.0
2008-09-24 07:24:00,1.8535,1.85355,1.85345,1.85355,22600000.0
2008-09-24 07:25:00,1.8536,1.8536,1.8534,1.8535,32500000.0
2008-09-24 07:26:00,1.8534,1.8535,1.8534,1.85345,17000000.0
2008-09-24 07:27:00,1.85345,1.8536,1.85345,1.8536,13800000.0
2008-09-24 07:28:00,1.8536,1.8536,1.85345,1.85345,23700000.0
2008-09-24 07:29:00,1.8534,1.8535,1.8534,1.85345,29400000.0
2008-09-24 07:30:00,1.8534,1.8534,1.8534,1.8534,3000000.0
2008-09-24 07:31:00,1.8534,1.8534,1.85315,1.8533,53500000.0
2008-09-24 07:32:00,1.8533,1.8533,1.85305,1.85305,147800000.0
2008-09-24 07:33:00,1.85305,1.85305,1.85255,1.85255,102100000.0
2008-09-24 07:34:00,1.8525,1.8527,1.8512,1.8512,303800000.0
2008-09-24 07:35:00,1.8512,1.85145,1.8512,1.8514,308050001.0
2008-09-24 07:36:00,1.8514,1.85145,1.8508,1.85145,193950000.0
2008-09-24 07:37:00,1.85135,1.85145,1.8512,1.8512,133200000.0
2008-09-24 07:38:00,1.8512,1.8512,1.8506,1.8508,79000000.0
2008-09-24 07:39:00,1.8508,1.8508,1.85035,1.85045,461400000.0
2008-09-24 07:40:00,1.85045,1.85125,1.85045,1.85115,134800000.0
2008-09-24 07:41:00,1.85115,1.85205,1.85115,1.85205,238600000.0
2008-09-24 07:42:00,1.852,1.85235,1.85195,1.85195,137800000.0
2008-09-24 07:43:00,1.85195,1.85215,1.8519,1.85215,162600000.0
2008-09-24 07:44:00,1.85215,1.85235,1.8521,1.85235,104200000.0
2008-09-24 07:45:00,1.8523,1.85235,1.85185,1.85185,129900000.0
2008-09-24 07:46:00,1.85185,1.852,1.8518,1.8518,63400000.0
2008-09-24 07:47:00,1.8518,1.8518,1.85135,1.8515,48400000.0
2008-09-24 07:48:00,1.8515,1.85175,1.8515,1.85175,16400000.0
2008-09-24 07:49:00,1.85175,1.85175,1.85135,1.85155,30300000.0
2008-09-24 07:50:00,1.85155,1.8516,1.85155,1.8516,12200000.0
2008-09-24 07:51:00,1.8516,1.85195,1.8516,1.8519,147800000.0
2008-09-24 07:52:00,1.8519,1.85235,1.8519,1.8521,225300001.0
2008-09-24 07:53:00,1.85215,1.8524,1.8519,1.85235,130400001.0
2008-09-24 07:54:00,1.85245,1.85345,1.85245,1.8531,141500000.0
2008-09-24 07:55:00,1.85305,1.85355,1.85285,1.85315,143200000.0
2008-09-24 07:56:00,1.85315,1.85315,1.85155,1.852,136200000.0
2008-09-24 07:57:00,1.8521,1.85225,1.8519,1.85195,117400000.0
2008-09-24 07:58:00,1.85195,1.8524,1.85195,1.8523,76400000.0
2008-09-24 07:59:00,1.8523,1.8523,1.8514,1.85155,239900000.0
2008-09-24 08:00:00,1.85155,1.852,1.851,1.85145,191500000.0
2008-09-24 08:01:00,1.8515,1.8516,1.8513,1.85155,42800000.0
2008-09-24 08:02:00,1.8516,1.85175,1.8515,1.85175,134500000.0
2008-09-24 08:03:00,1.85175,1.85185,1.8514,1.85155,98600000.0
2008-09-24 08:04:00,1.85155,1.8519,1.85145,1.85145,79000000.0
2008-09-24 08:05:00,1.8514,1.8514,1.85085,1.85085,82000000.0
2008-09-24 08:06:00,1.85085,1.85095,1.85075,1.8508,83600000.0
2008-09-24 08:07:00,1.85085,1.8514,1.8508,1.8514,125400000.0
2008-09-24 08:08:00,1.8514,1.85245,1.8514,1.85245,81500000.0
2008-09-24 08:09:00,1.8524,1.8526,1.85235,1.8525,43500000.0
2008-09-24 08:10:00,1.85255,1.85285,1.8524,1.8525,84500000.0
2008-09-24 08:11:00,1.8525,1.8529,1.8525,1.8526,73200000.0
2008-09-24 08:12:00,1.85255,1.85255,1.8521,1.8522,52600000.0
2008-09-24 08:13:00,1.8522,1.85255,1.8522,1.85245,37100000.0
2008-09-24 08:14:00,1.85225,1.85245,1.85225,1.8524,21600000.0
2008-09-24 08:15:00,1.8524,1.85335,1.8524,1.85325,128000000.0
2008-09-24 08:16:00,1.8532,1.85335,1.85295,1.8531,155400000.0
2008-09-24 08:17:00,1.85305,1.8531,1.85275,1.8528,38900000.0
2008-09-24 08:18:00,1.85275,1.85275,1.8525,1.85275,39300000.0
2008-09-24 08:19:00,1.8528,1.85355,1.8528,1.85355,100000000.0
2008-09-24 08:20:00,1.85355,1.8536,1.85355,1.8536,16800000.0
2008-09-24 08:21:00,1.85375,1.85445,1.85375,1.8543,190800000.0
2008-09-24 08:22:00,1.8543,1.8544,1.8539,1.85405,572200003.0
2008-09-24 08:23:00,1.85405,1.8541,1.8537,1.8537,156600000.0
2008-09-24 08:24:00,1.8537,1.85385,1.85345,1.8535,127600000.0
2008-09-24 08:25:00,1.85345,1.85355,1.85345,1.8535,64000000.0
2008-09-24 08:26:00,1.8535,1.8535,1.85345,1.85345,42000000.0
2008-09-24 08:27:00,1.8534,1.8534,1.85325,1.85325,152400000.0
2008-09-24 08:28:00,1.8533,1.8534,1.8531,1.8534,126600000.0
2008-09-24 08:29:00,1.8534,1.8535,1.85305,1.85315,257600000.0
2008-09-24 08:30:00,1.85315,1.85345,1.8529,1.8529,206400000.0
2008-09-24 08:31:00,1.8529,1.85325,1.8526,1.85315,210400000.0
2008-09-24 08:32:00,1.8532,1.85355,1.85245,1.85275,354100000.0
2008-09-24 08:33:00,1.8528,1.85295,1.8527,1.8528,74000000.0
2008-09-24 08:34:00,1.8528,1.8534,1.8528,1.853,170300000.0
2008-09-24 08:35:00,1.853,1.85365,1.85295,1.85365,203000000.0
2008-09-24 08:36:00,1.85365,1.8548,1.85355,1.85395,284000000.0
2008-09-24 08:37:00,1.85395,1.8558,1.8536,1.85565,271200000.0
2008-09-24 08:38:00,1.8557,1.8557,1.8552,1.8552,74600000.0
2008-09-24 08:39:00,1.8551,1.8551,1.8537,1.85405,270199998.0
2008-09-24 08:40:00,1.85425,1.8549,1.85395,1.8548,502899998.0
2008-09-24 08:41:00,1.85485,1.8549,1.8548,1.8548,72700000.0
2008-09-24 08:42:00,1.8548,1.85495,1.85475,1.8548,154100000.0
2008-09-24 08:43:00,1.8548,1.85555,1.8548,1.85505,510200000.0
2008-09-24 08:44:00,1.8551,1.8556,1.8551,1.8552,266000000.0
2008-09-24 08:45:00,1.8552,1.8552,1.8544,1.85445,291600000.0
2008-09-24 08:46:00,1.85445,1.85445,1.8543,1.8543,392200000.0
2008-09-24 08:47:00,1.8543,1.85465,1.8543,1.85465,166200000.0
2008-09-24 08:48:00,1.8546,1.85495,1.8543,1.85485,406900000.0
2008-09-24 08:49:00,1.8549,1.85495,1.85455,1.8547,116600000.0
2008-09-24 08:50:00,1.85465,1.85495,1.8546,1.85475,101000000.0
2008-09-24 08:51:00,1.85475,1.85485,1.8547,1.8548,124000000.0
2008-09-24 08:52:00,1.8548,1.8548,1.8545,1.8546,325600000.0
2008-09-24 08:53:00,1.8546,1.8547,1.8542,1.85425,242000000.0
2008-09-24 08:54:00,1.85425,1.85425,1.85385,1.85395,165800000.0
2008-09-24 08:55:00,1.85395,1.8541,1.8538,1.85405,161400000.0
2008-09-24 08:56:00,1.85405,1.855,1.85405,1.85455,255100000.0
2008-09-24 08:57:00,1.8547,1.85605,1.85465,1.8559,326300000.0
2008-09-24 08:58:00,1.8559,1.8559,1.85535,1.85565,306400000.0
2008-09-24 08:59:00,1.8557,1.85585,1.8556,1.85575,156600000.0
2008-09-24 09:00:00,1.8558,1.8563,1.85545,1.8556,177400000.0
2008-09-24 09:01:00,1.85565,1.8562,1.8554,1.856,720699997.0
2008-09-24 09:02:00,1.85595,1.85595,1.8555,1.8555,385100000.0
2008-09-24 09:03:00,1.8555,1.8556,1.85535,1.85545,161800000.0
2008-09-24 09:04:00,1.85545,1.85575,1.85535,1.8556,273800000.0
2008-09-24 09:05:00,1.8556,1.8557,1.8554,1.85545,196400000.0
2008-09-24 09:06:00,1.85545,1.85545,1.85535,1.85545,151800000.0
2008-09-24 09:07:00,1.85545,1.85545,1.85535,1.85535,199400000.0
2008-09-24 09:08:00,1.85535,1.85565,1.85535,1.85565,142800000.0
2008-09-24 09:09:00,1.8557,1.85575,1.85545,1.8556,148400000.0
2008-09-24 09:10:00,1.8556,1.8556,1.85545,1.85545,184000000.0
2008-09-24 09:11:00,1.8555,1.8556,1.85545,1.85555,82000000.0
2008-09-24 09:12:00,1.8557,1.85575,1.8555,1.85575,94600000.0
2008-09-24 09:13:00,1.85575,1.85625,1.8554,1.8559,228600000.0
2008-09-24 09:14:00,1.8559,1.85605,1.8558,1.85585,236600000.0
2008-09-24 09:15:00,1.85585,1.85625,1.85585,1.8562,226000000.0
2008-09-24 09:16:00,1.8562,1.85635,1.856,1.85625,223000000.0
2008-09-24 09:17:00,1.85625,1.8573,1.85615,1.857,292700000.0
2008-09-24 09:18:00,1.857,1.857,1.8566,1.8566,403200000.0
2008-09-24 09:19:00,1.85655,1.85665,1.8564,1.8566,88000000.0
2008-09-24 09:20:00,1.85645,1.85655,1.85615,1.85625,271400000.0
2008-09-24 09:21:00,1.85625,1.85625,1.85535,1.8556,192000000.0
2008-09-24 09:22:00,1.85555,1.856,1.8555,1.856,311800000.0
2008-09-24 09:23:00,1.856,1.856,1.85575,1.85595,242400000.0
2008-09-24 09:24:00,1.856,1.8561,1.85565,1.85565,107300000.0
2008-09-24 09:25:00,1.8556,1.85575,1.8552,1.85535,411000000.0
2008-09-24 09:26:00,1.85535,1.85535,1.8552,1.85525,437200000.0
2008-09-24 09:27:00,1.8553,1.8553,1.85495,1.85495,228400000.0
2008-09-24 09:28:00,1.85495,1.855,1.85475,1.855,191000000.0
2008-09-24 09:29:00,1.855,1.855,1.8546,1.8546,162200000.0
2008-09-24 09:30:00,1.85455,1.85455,1.85425,1.85435,375800000.0
2008-09-24 09:31:00,1.85435,1.85435,1.8537,1.85375,294600000.0
2008-09-24 09:32:00,1.85375,1.8543,1.85375,1.8542,517000000.0
2008-09-24 09:33:00,1.85425,1.8545,1.85415,1.85425,170000000.0
2008-09-24 09:34:00,1.85425,1.85455,1.8541,1.8544,301000000.0
2008-09-24 09:35:00,1.8544,1.85455,1.85425,1.85455,133800000.0
2008-09-24 09:36:00,1.85455,1.8552,1.8545,1.8552,301400000.0
2008-09-24 09:37:00,1.85525,1.85545,1.8546,1.8546,328800000.0
2008-09-24 09:38:00,1.8546,1.8546,1.8541,1.85425,616600000.0
2008-09-24 09:39:00,1.85425,1.8544,1.8538,1.85425,698899999.0
2008-09-24 09:40:00,1.85425,1.85425,1.85365,1.85365,254000000.0
2008-09-24 09:41:00,1.85365,1.85405,1.85355,1.85405,325500000.0
2008-09-24 09:42:00,1.8541,1.8543,1.854,1.8543,138000000.0
2008-09-24 09:43:00,1.8543,1.8548,1.8543,1.8548,191400000.0
2008-09-24 09:44:00,1.8548,1.85485,1.8545,1.85465,83800000.0
2008-09-24 09:45:00,1.85465,1.8547,1.8543,1.8544,413600000.0
2008-09-24 09:46:00,1.8544,1.8544,1.8539,1.8541,314100000.0
2008-09-24 09:47:00,1.8541,1.8541,1.8533,1.8534,319150000.0
2008-09-24 09:48:00,1.8534,1.8537,1.8533,1.8537,409300000.0
2008-09-24 09:49:00,1.8537,1.85395,1.8535,1.85395,78900000.0
2008-09-24 09:50:00,1.85395,1.854,1.8538,1.8538,77300000.0
2008-09-24 09:51:00,1.85385,1.8545,1.85385,1.8544,569000000.0
2008-09-24 09:52:00,1.8544,1.8545,1.8539,1.8544,547199999.0
2008-09-24 09:53:00,1.8543,1.85495,1.85415,1.8548,497000000.0
2008-09-24 09:54:00,1.8548,1.8564,1.85475,1.8563,424700000.0
2008-09-24 09:55:00,1.8563,1.85665,1.85565,1.8557,568500000.0
2008-09-24 09:56:00,1.8558,1.85615,1.8556,1.85565,318600000.0
2008-09-24 09:57:00,1.8556,1.85625,1.8556,1.85615,235300000.0
2008-09-24 09:58:00,1.85615,1.85625,1.85605,1.8562,349100000.0
2008-09-24 09:59:00,1.85615,1.8566,1.8561,1.8562,392900001.0
2008-09-24 10:00:00,1.8562,1.8562,1.8538,1.85515,544900002.0
2008-09-24 10:01:00,1.85515,1.8566,1.85515,1.85645,606500000.0
2008-09-24 10:02:00,1.8565,1.85735,1.8562,1.857,413800000.0
2008-09-24 10:03:00,1.85705,1.85845,1.8569,1.85845,373900000.0
2008-09-24 10:04:00,1.8584,1.85955,1.8584,1.85865,483900000.0
2008-09-24 10:05:00,1.85865,1.8588,1.85765,1.85795,400800000.0
2008-09-24 10:06:00,1.85795,1.858,1.85755,1.8579,226300000.0
2008-09-24 10:07:00,1.85805,1.8595,1.85805,1.8591,431900000.0
2008-09-24 10:08:00,1.85905,1.8598,1.85855,1.8597,472700000.0
2008-09-24 10:09:00,1.8596,1.8596,1.85845,1.8585,426100000.0
2008-09-24 10:10:00,1.8585,1.8589,1.85835,1.8589,450700000.0
2008-09-24 10:11:00,1.85895,1.85915,1.8581,1.8581,544300000.0
2008-09-24 10:12:00,1.8581,1.85895,1.8581,1.85895,431299997.0
2008-09-24 10:13:00,1.85905,1.86015,1.85905,1.85985,577600000.0
2008-09-24 10:14:00,1.85985,1.85985,1.8584,1.8589,415800000.0
2008-09-24 10:15:00,1.8589,1.85915,1.85845,1.8589,359800000.0
2008-09-24 10:16:00,1.8589,1.8603,1.85885,1.86,434700000.0
2008-09-24 10:17:00,1.85995,1.86025,1.85885,1.859,290400000.0
2008-09-24 10:18:00,1.859,1.85935,1.85885,1.85905,304600000.0
2008-09-24 10:19:00,1.859,1.8593,1.8587,1.8589,268700000.0
2008-09-24 10:20:00,1.8589,1.85905,1.8582,1.85845,302499999.0
2008-09-24 10:21:00,1.85845,1.85845,1.8579,1.85805,268500000.0
2008-09-24 10:22:00,1.85795,1.85845,1.8579,1.8583,327300000.0
2008-09-24 10:23:00,1.85835,1.85875,1.85825,1.8586,339100000.0
2008-09-24 10:24:00,1.8586,1.8586,1.8583,1.8583,198000000.0
2008-09-24 10:25:00,1.85835,1.85865,1.858,1.858,441700001.0
2008-09-24 10:26:00,1.858,1.8584,1.858,1.8584,198900000.0
2008-09-24 10:27:00,1.8584,1.8592,1.85835,1.85905,257900000.0
2008-09-24 10:28:00,1.85905,1.8592,1.8586,1.85905,477300000.0
2008-09-24 10:29:00,1.85905,1.8592,1.8587,1.85895,319000000.0
2008-09-24 10:30:00,1.85895,1.86045,1.8589,1.85995,285000000.0
2008-09-24 10:31:00,1.86,1.86045,1.8592,1.85995,439500000.0
2008-09-24 10:32:00,1.85995,1.8606,1.8596,1.86055,368600000.0
2008-09-24 10:33:00,1.86065,1.8607,1.85955,1.85955,500900000.0
2008-09-24 10:34:00,1.85955,1.8602,1.85905,1.86,496000000.0
2008-09-24 10:35:00,1.86,1.8601,1.8593,1.8593,231400000.0
2008-09-24 10:36:00,1.8593,1.8593,1.859,1.8591,317500000.0
2008-09-24 10:37:00,1.8591,1.8592,1.8581,1.85845,748800000.0
2008-09-24 10:38:00,1.85845,1.8591,1.85845,1.8591,448400000.0
2008-09-24 10:39:00,1.8591,1.86005,1.85905,1.85965,544100000.0
2008-09-24 10:40:00,1.85965,1.85965,1.8587,1.8589,443300000.0
2008-09-24 10:41:00,1.8589,1.8593,1.8587,1.8591,520900000.0
2008-09-24 10:42:00,1.8591,1.85915,1.8584,1.8584,630200000.0
2008-09-24 10:43:00,1.85845,1.8592,1.85825,1.85895,422500000.0
2008-09-24 10:44:00,1.85895,1.85895,1.8583,1.8583,305200000.0
2008-09-24 10:45:00,1.8583,1.8583,1.85735,1.85815,354500000.0
2008-09-24 10:46:00,1.85815,1.85885,1.85815,1.8588,195300000.0
2008-09-24 10:47:00,1.8588,1.8597,1.85865,1.85955,397100000.0
2008-09-24 10:48:00,1.8596,1.8597,1.85915,1.85915,197000000.0
2008-09-24 10:49:00,1.8591,1.8591,1.8588,1.8588,141500000.0
2008-09-24 10:50:00,1.8588,1.859,1.85875,1.859,131800000.0
2008-09-24 10:51:00,1.859,1.85945,1.8589,1.85915,310800000.0
2008-09-24 10:52:00,1.85915,1.85935,1.85915,1.85925,216900000.0
2008-09-24 10:53:00,1.85925,1.85935,1.85885,1.8593,425600000.0
2008-09-24 10:54:00,1.85895,1.8592,1.8588,1.8589,304000000.0
2008-09-24 10:55:00,1.8589,1.85895,1.85885,1.85885,49300000.0
2008-09-24 10:56:00,1.85885,1.8589,1.85765,1.85765,242200000.0
2008-09-24 10:57:00,1.8576,1.8579,1.85725,1.8577,241000000.0
2008-09-24 10:58:00,1.85775,1.85865,1.85765,1.85775,252200000.0
2008-09-24 10:59:00,1.85775,1.85775,1.85705,1.85705,246400000.0
2008-09-24 11:00:00,1.85705,1.85725,1.8567,1.85725,262300000.0
2008-09-24 11:01:00,1.85725,1.85765,1.8562,1.8567,338000001.0
2008-09-24 11:02:00,1.85675,1.8572,1.8566,1.8566,169800000.0
2008-09-24 11:03:00,1.8566,1.85665,1.8562,1.85625,186800000.0
2008-09-24 11:04:00,1.85625,1.8563,1.8558,1.85585,257500000.0
2008-09-24 11:05:00,1.85585,1.85595,1.85535,1.8556,309400000.0
2008-09-24 11:06:00,1.85565,1.8562,1.85525,1.8562,372500000.0
2008-09-24 11:07:00,1.8562,1.85665,1.85595,1.85655,426300000.0
2008-09-24 11:08:00,1.85655,1.85675,1.8562,1.85645,757100000.0
2008-09-24 11:09:00,1.8566,1.8566,1.85605,1.85615,359300001.0
2008-09-24 11:10:00,1.85635,1.85665,1.85615,1.85655,546700000.0
2008-09-24 11:11:00,1.8566,1.85725,1.85655,1.8568,589899998.0
2008-09-24 11:12:00,1.85675,1.85705,1.8564,1.8569,511900000.0
2008-09-24 11:13:00,1.85695,1.85765,1.85695,1.8576,264700000.0
2008-09-24 11:14:00,1.8576,1.8587,1.8576,1.8582,491700000.0
2008-09-24 11:15:00,1.8582,1.8585,1.8577,1.858,391500000.0
2008-09-24 11:16:00,1.85795,1.8585,1.85735,1.8583,532700000.0
2008-09-24 11:17:00,1.8583,1.85875,1.8579,1.8587,553700000.0
2008-09-24 11:18:00,1.8587,1.8589,1.85825,1.85855,505500000.0
2008-09-24 11:19:00,1.85855,1.8588,1.85825,1.8583,238300000.0
2008-09-24 11:20:00,1.8583,1.8586,1.85825,1.8583,220700000.0
2008-09-24 11:21:00,1.85835,1.8585,1.85825,1.85825,104200000.0
2008-09-24 11:22:00,1.85825,1.8586,1.85825,1.85835,198800000.0
2008-09-24 11:23:00,1.85845,1.85945,1.8584,1.8585,549300000.0
2008-09-24 11:24:00,1.85845,1.8587,1.85835,1.8587,512200000.0
2008-09-24 11:25:00,1.8587,1.8592,1.8585,1.85905,227000000.0
2008-09-24 11:26:00,1.85905,1.85955,1.8589,1.8589,325900000.0
2008-09-24 11:27:00,1.8589,1.85895,1.8585,1.8588,248400000.0
2008-09-24 11:28:00,1.8588,1.8589,1.8587,1.85875,239600000.0
2008-09-24 11:29:00,1.85875,1.8593,1.85875,1.8592,415200000.0
2008-09-24 11:30:00,1.8592,1.8593,1.8588,1.85895,283600000.0
2008-09-24 11:31:00,1.85895,1.85965,1.85875,1.85885,418900000.0
2008-09-24 11:32:00,1.8589,1.8591,1.8583,1.85855,288650000.0
2008-09-24 11:33:00,1.8586,1.8588,1.85825,1.8584,171600000.0
2008-09-24 11:34:00,1.85835,1.8584,1.85835,1.85835,36000000.0
2008-09-24 11:35:00,1.85835,1.85845,1.85805,1.8581,261050000.0
2008-09-24 11:36:00,1.8581,1.85825,1.8579,1.8579,365200000.0
2008-09-24 11:37:00,1.8579,1.8581,1.8579,1.858,205100000.0
2008-09-24 11:38:00,1.858,1.858,1.8579,1.85795,254900000.0
2008-09-24 11:39:00,1.85795,1.85805,1.8579,1.858,113100000.0
2008-09-24 11:40:00,1.858,1.85815,1.85795,1.85815,90700000.0
2008-09-24 11:41:00,1.85815,1.85825,1.858,1.8582,181100000.0
2008-09-24 11:42:00,1.8582,1.8582,1.8581,1.85815,51200000.0
2008-09-24 11:43:00,1.85815,1.85815,1.8579,1.8581,163700000.0
2008-09-24 11:44:00,1.8581,1.8582,1.8579,1.8582,185300000.0
2008-09-24 11:45:00,1.8582,1.8582,1.85795,1.85815,197500000.0
2008-09-24 11:46:00,1.85815,1.85825,1.85795,1.8581,264300000.0
2008-09-24 11:47:00,1.8581,1.8581,1.8577,1.8577,148500000.0
2008-09-24 11:48:00,1.8577,1.8577,1.85715,1.85725,244900000.0
2008-09-24 11:49:00,1.85725,1.8574,1.856,1.85675,275700000.0
2008-09-24 11:50:00,1.85675,1.85755,1.8567,1.857,511300000.0
2008-09-24 11:51:00,1.857,1.85715,1.85685,1.8569,564200000.0
2008-09-24 11:52:00,1.857,1.8572,1.8567,1.857,726100000.0
2008-09-24 11:53:00,1.857,1.8577,1.85685,1.8576,575600000.0
2008-09-24 11:54:00,1.8576,1.85795,1.8576,1.8578,535300000.0
2008-09-24 11:55:00,1.8578,1.8581,1.8572,1.8573,653910000.0
2008-09-24 11:56:00,1.8573,1.8578,1.857,1.85755,547400000.0
2008-09-24 11:57:00,1.85755,1.85765,1.85725,1.85735,341000000.0
2008-09-24 11:58:00,1.85735,1.85775,1.85735,1.8575,159500000.0
2008-09-24 11:59:00,1.8575,1.8577,1.8573,1.85735,181500000.0
2008-09-24 12:00:00,1.8573,1.85765,1.8568,1.85695,182200000.0
2008-09-24 12:01:00,1.85695,1.8575,1.85695,1.85705,149100000.0
2008-09-24 12:02:00,1.857,1.85705,1.85665,1.8568,98400000.0
2008-09-24 12:03:00,1.8568,1.8571,1.8566,1.85665,261500000.0
2008-09-24 12:04:00,1.85665,1.85695,1.8566,1.85665,379600000.0
2008-09-24 12:05:00,1.85665,1.85705,1.85665,1.85685,145600000.0
2008-09-24 12:06:00,1.85685,1.8573,1.8568,1.8573,177200000.0
2008-09-24 12:07:00,1.8573,1.85745,1.85695,1.85715,441100000.0
2008-09-24 12:08:00,1.85715,1.8577,1.85715,1.85755,282200000.0
2008-09-24 12:09:00,1.85755,1.85775,1.8573,1.8573,386200000.0
2008-09-24 12:10:00,1.8573,1.8573,1.8565,1.857,393200000.0
2008-09-24 12:11:00,1.857,1.8572,1.85675,1.857,307400000.0
2008-09-24 12:12:00,1.85705,1.85735,1.85695,1.85735,219400000.0
2008-09-24 12:13:00,1.85735,1.8578,1.85715,1.8576,342900000.0
2008-09-24 12:14:00,1.85765,1.8578,1.85715,1.85715,241400000.0
2008-09-24 12:15:00,1.85715,1.85775,1.8569,1.85735,444400000.0
2008-09-24 12:16:00,1.85735,1.8574,1.8564,1.85685,445899999.0
2008-09-24 12:17:00,1.85685,1.85695,1.85665,1.8568,214900000.0
2008-09-24 12:18:00,1.8568,1.85705,1.8565,1.8569,397600000.0
2008-09-24 12:19:00,1.8569,1.85695,1.856,1.8564,265100000.0
2008-09-24 12:20:00,1.8564,1.85705,1.8564,1.8569,265300000.0
2008-09-24 12:21:00,1.8569,1.8573,1.8569,1.857,231700000.0
2008-09-24 12:22:00,1.857,1.8578,1.857,1.8577,237600000.0
2008-09-24 12:23:00,1.85765,1.85835,1.85765,1.8581,149600000.0
2008-09-24 12:24:00,1.8581,1.8581,1.85785,1.8579,249300000.0
2008-09-24 12:25:00,1.8579,1.85795,1.8571,1.85735,454500000.0
2008-09-24 12:26:00,1.85735,1.8579,1.85735,1.8576,620500003.0
2008-09-24 12:27:00,1.8577,1.8582,1.8577,1.85815,591699999.0
2008-09-24 12:28:00,1.85815,1.85815,1.8576,1.8579,350000000.0
2008-09-24 12:29:00,1.8578,1.85815,1.8578,1.85815,50900000.0
2008-09-24 12:30:00,1.85815,1.85855,1.8578,1.8584,234899999.0
2008-09-24 12:31:00,1.8585,1.8594,1.8585,1.8593,549300000.0
2008-09-24 12:32:00,1.85925,1.85925,1.8586,1.8587,448800000.0
2008-09-24 12:33:00,1.8587,1.8592,1.8577,1.85815,566900000.0
2008-09-24 12:34:00,1.85815,1.8582,1.85745,1.85775,518200000.0
2008-09-24 12:35:00,1.8577,1.8577,1.85715,1.85725,263100000.0
2008-09-24 12:36:00,1.85725,1.8576,1.857,1.85715,297999999.0
2008-09-24 12:37:00,1.85715,1.85735,1.85695,1.85695,308600000.0
2008-09-24 12:38:00,1.8569,1.85705,1.85675,1.85685,382500000.0
2008-09-24 12:39:00,1.85685,1.85705,1.8567,1.85695,576800000.0
2008-09-24 12:40:00,1.857,1.85705,1.8567,1.8569,335900000.0
2008-09-24 12:41:00,1.85695,1.8576,1.85695,1.8576,416200000.0
2008-09-24 12:42:00,1.8576,1.8577,1.85705,1.8572,415700000.0
2008-09-24 12:43:00,1.8572,1.85755,1.8571,1.8574,462000001.0
2008-09-24 12:44:00,1.85735,1.8574,1.8567,1.85715,373700000.0
2008-09-24 12:45:00,1.8571,1.85715,1.8558,1.8558,435300000.0
2008-09-24 12:46:00,1.8558,1.8561,1.8557,1.856,428900000.0
2008-09-24 12:47:00,1.856,1.8561,1.85575,1.85575,292300000.0
2008-09-24 12:48:00,1.85575,1.85575,1.8554,1.8554,359700000.0
2008-09-24 12:49:00,1.8554,1.85545,1.8553,1.85535,346800000.0
2008-09-24 12:50:00,1.85525,1.8554,1.8552,1.8553,96100000.0
2008-09-24 12:51:00,1.85525,1.85545,1.85525,1.8554,90900000.0
2008-09-24 12:52:00,1.8554,1.85605,1.85535,1.8559,477700000.0
2008-09-24 12:53:00,1.8559,1.85595,1.85525,1.8555,633200000.0
2008-09-24 12:54:00,1.8555,1.85555,1.8549,1.8549,595600000.0
2008-09-24 12:55:00,1.85495,1.85515,1.8549,1.855,218200000.0
2008-09-24 12:56:00,1.855,1.8551,1.85445,1.85495,533200000.0
2008-09-24 12:57:00,1.8549,1.8556,1.8548,1.8555,306700000.0
2008-09-24 12:58:00,1.85545,1.85555,1.855,1.855,218600000.0
2008-09-24 12:59:00,1.85505,1.85555,1.855,1.8552,431800000.0
2008-09-24 13:00:00,1.8552,1.85555,1.85485,1.85505,380900000.0
2008-09-24 13:01:00,1.8551,1.8553,1.85505,1.85525,163600000.0
2008-09-24 13:02:00,1.85525,1.85525,1.854,1.8542,405000000.0
2008-09-24 13:03:00,1.8542,1.8544,1.854,1.85435,272942000.0
2008-09-24 13:04:00,1.85435,1.85485,1.85425,1.85445,544400000.0
2008-09-24 13:05:00,1.8544,1.85515,1.85405,1.8544,489700000.0
2008-09-24 13:06:00,1.8544,1.8547,1.8542,1.8546,312200000.0
2008-09-24 13:07:00,1.85465,1.85505,1.8544,1.8547,303500000.0
2008-09-24 13:08:00,1.85465,1.85515,1.8546,1.85505,377700000.0
2008-09-24 13:09:00,1.85505,1.85545,1.8549,1.85495,243600000.0
2008-09-24 13:10:00,1.85495,1.855,1.85495,1.855,27300000.0
2008-09-24 13:11:00,1.855,1.855,1.8545,1.85465,138900000.0
2008-09-24 13:12:00,1.85465,1.8548,1.8546,1.85475,94900000.0
2008-09-24 13:13:00,1.85475,1.85555,1.85475,1.85555,260800000.0
2008-09-24 13:14:00,1.85555,1.8558,1.85525,1.85545,291200000.0
2008-09-24 13:15:00,1.85545,1.85565,1.855,1.8551,204600000.0
2008-09-24 13:16:00,1.85515,1.8558,1.85515,1.85555,174600000.0
2008-09-24 13:17:00,1.8557,1.8564,1.8555,1.8563,510000000.0
2008-09-24 13:18:00,1.8563,1.85675,1.8563,1.8565,389400000.0
2008-09-24 13:19:00,1.85655,1.857,1.85655,1.85665,310400000.0
2008-09-24 13:20:00,1.85665,1.85675,1.8566,1.85665,163900000.0
2008-09-24 13:21:00,1.85665,1.8571,1.85665,1.8571,408200000.0
2008-09-24 13:22:00,1.85705,1.85735,1.85675,1.8572,354600000.0
2008-09-24 13:23:00,1.8572,1.85735,1.85685,1.85685,259000000.0
2008-09-24 13:24:00,1.85685,1.8569,1.8567,1.8568,212000000.0
2008-09-24 13:25:00,1.8568,1.85685,1.85665,1.8568,276400000.0
2008-09-24 13:26:00,1.8568,1.8568,1.85645,1.85645,228400000.0
2008-09-24 13:27:00,1.85645,1.8566,1.8564,1.8566,360500000.0
2008-09-24 13:28:00,1.8566,1.8566,1.8559,1.8559,293200000.0
2008-09-24 13:29:00,1.8559,1.85685,1.8559,1.85655,535000000.0
2008-09-24 13:30:00,1.85655,1.8574,1.85655,1.85705,404000000.0
2008-09-24 13:31:00,1.85705,1.8576,1.85705,1.85745,382900000.0
2008-09-24 13:32:00,1.8575,1.85775,1.8574,1.8576,437600000.0
2008-09-24 13:33:00,1.8576,1.85785,1.85725,1.8573,564900001.0
2008-09-24 13:34:00,1.85735,1.8582,1.857,1.858,763700001.0
2008-09-24 13:35:00,1.85805,1.85825,1.8575,1.85765,531600000.0
2008-09-24 13:36:00,1.85765,1.858,1.85745,1.858,437300000.0
2008-09-24 13:37:00,1.858,1.858,1.85765,1.85765,170100000.0
2008-09-24 13:38:00,1.8577,1.85785,1.8577,1.85775,144800000.0
2008-09-24 13:39:00,1.85775,1.85825,1.85775,1.85775,196000000.0
2008-09-24 13:40:00,1.8578,1.85805,1.85755,1.858,788000002.0
2008-09-24 13:41:00,1.858,1.85805,1.85765,1.85765,222200000.0
2008-09-24 13:42:00,1.8577,1.85775,1.85755,1.8576,210900000.0
2008-09-24 13:43:00,1.85765,1.85805,1.85755,1.8579,377600000.0
2008-09-24 13:44:00,1.858,1.858,1.85785,1.8579,265500000.0
2008-09-24 13:45:00,1.85795,1.85795,1.8578,1.85785,75400000.0
2008-09-24 13:46:00,1.85785,1.8579,1.8577,1.85785,291700000.0
2008-09-24 13:47:00,1.85785,1.85785,1.8575,1.8576,468400000.0
2008-09-24 13:48:00,1.8575,1.8577,1.85615,1.85615,788000000.0
2008-09-24 13:49:00,1.85615,1.85675,1.8557,1.856,650600000.0
2008-09-24 13:50:00,1.856,1.856,1.855,1.85515,706100000.0
2008-09-24 13:51:00,1.85535,1.85585,1.85525,1.8558,345000000.0
2008-09-24 13:52:00,1.85585,1.856,1.85565,1.85575,193400000.0
2008-09-24 13:53:00,1.85565,1.8559,1.85545,1.8559,307400000.0
2008-09-24 13:54:00,1.8559,1.856,1.8553,1.8554,463100000.0
2008-09-24 13:55:00,1.8554,1.8554,1.85505,1.8553,408600001.0
2008-09-24 13:56:00,1.8552,1.8558,1.85515,1.8558,376700001.0
2008-09-24 13:57:00,1.8558,1.8558,1.85445,1.8545,571900000.0
2008-09-24 13:58:00,1.8545,1.85465,1.85405,1.8541,454300000.0
2008-09-24 13:59:00,1.8542,1.85455,1.8541,1.85455,495400000.0
2008-09-24 14:00:00,1.85455,1.8548,1.85395,1.85395,418200000.0
2008-09-24 14:01:00,1.854,1.8542,1.8537,1.85375,472700000.0
2008-09-24 14:02:00,1.85375,1.8539,1.85345,1.85355,363100000.0
2008-09-24 14:03:00,1.85355,1.8538,1.8534,1.85345,359000000.0
2008-09-24 14:04:00,1.8534,1.85355,1.8527,1.8529,411100000.0
2008-09-24 14:05:00,1.8528,1.8532,1.8527,1.8532,380300000.0
2008-09-24 14:06:00,1.8532,1.85335,1.85315,1.85335,243300000.0
2008-09-24 14:07:00,1.85335,1.85375,1.85325,1.85375,495500000.0
2008-09-24 14:08:00,1.8537,1.85435,1.8537,1.85415,616500000.0
2008-09-24 14:09:00,1.8542,1.85425,1.8535,1.8537,405900000.0
2008-09-24 14:10:00,1.8537,1.85385,1.85365,1.8537,280700000.0
2008-09-24 14:11:00,1.8537,1.85425,1.8537,1.854,567100000.0
2008-09-24 14:12:00,1.854,1.85425,1.8535,1.8536,590700000.0
2008-09-24 14:13:00,1.8536,1.8542,1.8536,1.8541,300200000.0
2008-09-24 14:14:00,1.8541,1.8541,1.85375,1.85375,363900000.0
2008-09-24 14:15:00,1.85375,1.85405,1.85345,1.85395,559800000.0
2008-09-24 14:16:00,1.85405,1.8546,1.854,1.8546,427700000.0
2008-09-24 14:17:00,1.8546,1.8547,1.85445,1.85445,557400000.0
2008-09-24 14:18:00,1.8545,1.85475,1.85445,1.85475,361800000.0
2008-09-24 14:19:00,1.8547,1.85475,1.85455,1.85465,439400000.0
2008-09-24 14:20:00,1.85465,1.85585,1.8546,1.85585,525500000.0
2008-09-24 14:21:00,1.85585,1.85645,1.85575,1.85595,623300000.0
2008-09-24 14:22:00,1.85595,1.8565,1.8557,1.85625,623400000.0
2008-09-24 14:23:00,1.85625,1.85705,1.8562,1.8569,492300000.0
2008-09-24 14:24:00,1.8569,1.8572,1.85675,1.8569,554100000.0
2008-09-24 14:25:00,1.85685,1.85685,1.8564,1.8566,455800000.0
2008-09-24 14:26:00,1.8566,1.8573,1.8565,1.85675,618100000.0
2008-09-24 14:27:00,1.8568,1.8568,1.8562,1.8562,532600000.0
2008-09-24 14:28:00,1.8563,1.8563,1.85615,1.85625,225400000.0
2008-09-24 14:29:00,1.8563,1.8563,1.85615,1.8562,326700000.0
2008-09-24 14:30:00,1.8562,1.85635,1.8553,1.8555,549700000.0
2008-09-24 14:31:00,1.8555,1.8564,1.85545,1.8561,758300004.0
2008-09-24 14:32:00,1.85595,1.8563,1.8558,1.8563,498400000.0
2008-09-24 14:33:00,1.8563,1.8573,1.8563,1.85715,652800000.0
2008-09-24 14:34:00,1.85715,1.8579,1.85685,1.8572,554500000.0
2008-09-24 14:35:00,1.85725,1.85785,1.85705,1.85715,573000000.0
2008-09-24 14:36:00,1.85715,1.8579,1.85695,1.8578,616000000.0
2008-09-24 14:37:00,1.8578,1.8581,1.85765,1.85775,483900000.0
2008-09-24 14:38:00,1.85775,1.8578,1.85675,1.8568,373000001.0
2008-09-24 14:39:00,1.8568,1.85735,1.8567,1.8572,500900001.0
2008-09-24 14:40:00,1.85725,1.8582,1.85725,1.8582,553800001.0
2008-09-24 14:41:00,1.85825,1.8587,1.85805,1.85855,603800000.0
2008-09-24 14:42:00,1.85855,1.85855,1.85825,1.85845,435800000.0
2008-09-24 14:43:00,1.85845,1.859,1.8583,1.85845,709099999.0
2008-09-24 14:44:00,1.85845,1.85875,1.85705,1.85715,403800000.0
2008-09-24 14:45:00,1.8571,1.8579,1.8571,1.8574,493900000.0
2008-09-24 14:46:00,1.8574,1.8577,1.85735,1.85755,291100000.0
2008-09-24 14:47:00,1.8575,1.8576,1.8565,1.8566,326300000.0
2008-09-24 14:48:00,1.8566,1.8568,1.85635,1.8565,295900000.0
2008-09-24 14:49:00,1.8565,1.8567,1.8565,1.8567,152200000.0
2008-09-24 14:50:00,1.8567,1.857,1.85655,1.8568,405200000.0
2008-09-24 14:51:00,1.8568,1.8568,1.85535,1.85545,627400001.0
2008-09-24 14:52:00,1.8555,1.8558,1.8552,1.85565,586300000.0
2008-09-24 14:53:00,1.8557,1.8563,1.8556,1.85625,410700000.0
2008-09-24 14:54:00,1.8564,1.8566,1.85625,1.85635,199300000.0
2008-09-24 14:55:00,1.85635,1.85665,1.8561,1.8561,228400000.0
2008-09-24 14:56:00,1.8561,1.8564,1.85595,1.85625,455300000.0
2008-09-24 14:57:00,1.85625,1.8563,1.85555,1.85585,341500000.0
2008-09-24 14:58:00,1.85585,1.8562,1.8557,1.85615,436500000.0
2008-09-24 14:59:00,1.85615,1.85655,1.85605,1.85655,366700000.0
2008-09-24 15:00:00,1.85655,1.85705,1.8564,1.85705,380000000.0
2008-09-24 15:01:00,1.85705,1.8573,1.8569,1.857,479300000.0
2008-09-24 15:02:00,1.857,1.85705,1.8567,1.8567,377800002.0
2008-09-24 15:03:00,1.8567,1.8567,1.85555,1.85575,578500001.0
2008-09-24 15:04:00,1.8558,1.8559,1.85525,1.8553,375500000.0
2008-09-24 15:05:00,1.8553,1.85545,1.85525,1.8553,174600000.0
2008-09-24 15:06:00,1.8553,1.85585,1.8553,1.85575,238400000.0
2008-09-24 15:07:00,1.8557,1.8558,1.8556,1.8556,136400000.0
2008-09-24 15:08:00,1.85565,1.85565,1.85505,1.85505,524800000.0
2008-09-24 15:09:00,1.85505,1.85505,1.8548,1.855,337700000.0
2008-09-24 15:10:00,1.855,1.85575,1.8549,1.8551,436000000.0
2008-09-24 15:11:00,1.8551,1.85585,1.8551,1.8558,523600000.0
2008-09-24 15:12:00,1.8558,1.85615,1.85555,1.856,584800000.0
2008-09-24 15:13:00,1.856,1.8565,1.856,1.85635,398400000.0
2008-09-24 15:14:00,1.8563,1.8565,1.85615,1.8564,468800000.0
2008-09-24 15:15:00,1.8564,1.8564,1.8559,1.856,426000000.0
2008-09-24 15:16:00,1.856,1.85615,1.85575,1.85615,532700000.0
2008-09-24 15:17:00,1.85615,1.85655,1.856,1.85625,364300000.0
2008-09-24 15:18:00,1.85625,1.8566,1.8562,1.8566,311500000.0
2008-09-24 15:19:00,1.8566,1.8566,1.85625,1.85635,111800000.0
2008-09-24 15:20:00,1.85635,1.85675,1.85625,1.8565,265800000.0
2008-09-24 15:21:00,1.8565,1.857,1.8565,1.8567,394100000.0
2008-09-24 15:22:00,1.8567,1.85685,1.85665,1.8568,343500000.0
2008-09-24 15:23:00,1.85675,1.8568,1.8566,1.8566,203500000.0
2008-09-24 15:24:00,1.8568,1.85755,1.8566,1.85725,740300000.0
2008-09-24 15:25:00,1.85725,1.8578,1.85715,1.8574,562500000.0
2008-09-24 15:26:00,1.8574,1.85745,1.85705,1.8572,484500000.0
2008-09-24 15:27:00,1.8572,1.8574,1.857,1.85705,595400000.0
2008-09-24 15:28:00,1.85705,1.85715,1.85665,1.85665,364900000.0
2008-09-24 15:29:00,1.85665,1.85705,1.8566,1.85695,275300000.0
2008-09-24 15:30:00,1.85695,1.85705,1.85665,1.85665,387500000.0
2008-09-24 15:31:00,1.85665,1.857,1.8566,1.85685,508200000.0
2008-09-24 15:32:00,1.85685,1.8573,1.8567,1.85715,565600000.0
2008-09-24 15:33:00,1.85715,1.85715,1.85655,1.85655,539500000.0
2008-09-24 15:34:00,1.85655,1.85665,1.85645,1.85665,391900000.0
2008-09-24 15:35:00,1.85665,1.857,1.8563,1.8564,417100000.0
2008-09-24 15:36:00,1.8564,1.8564,1.85525,1.8555,650300000.0
2008-09-24 15:37:00,1.8555,1.8557,1.85525,1.8556,572400000.0
2008-09-24 15:38:00,1.8556,1.85565,1.85535,1.85555,346500000.0
2008-09-24 15:39:00,1.85555,1.8558,1.85535,1.8556,460200000.0
2008-09-24 15:40:00,1.8556,1.85575,1.8552,1.8553,470500000.0
2008-09-24 15:41:00,1.85525,1.8554,1.8545,1.8545,374600000.0
2008-09-24 15:42:00,1.85445,1.85445,1.8539,1.854,406499999.0
2008-09-24 15:43:00,1.854,1.85425,1.85355,1.8541,336900000.0
2008-09-24 15:44:00,1.8541,1.8541,1.85385,1.8541,249700000.0
2008-09-24 15:45:00,1.85405,1.8546,1.85395,1.8541,476500000.0
2008-09-24 15:46:00,1.85405,1.8542,1.8538,1.85385,234800000.0
2008-09-24 15:47:00,1.85385,1.8543,1.8537,1.8542,475400000.0
2008-09-24 15:48:00,1.8542,1.8544,1.85385,1.8542,376000000.0
2008-09-24 15:49:00,1.85415,1.85525,1.85415,1.8547,348800000.0
2008-09-24 15:50:00,1.8547,1.8547,1.85405,1.8541,444400000.0
2008-09-24 15:51:00,1.8542,1.8544,1.85335,1.8544,679000000.0
2008-09-24 15:52:00,1.85445,1.85445,1.85395,1.85425,677400000.0
2008-09-24 15:53:00,1.8543,1.85445,1.85425,1.8543,417100000.0
2008-09-24 15:54:00,1.8543,1.85485,1.8543,1.85445,396800000.0
2008-09-24 15:55:00,1.85445,1.8545,1.8541,1.8543,190400000.0
2008-09-24 15:56:00,1.8545,1.8551,1.8545,1.855,485600000.0
2008-09-24 15:57:00,1.855,1.8555,1.855,1.8554,368800000.0
2008-09-24 15:58:00,1.85545,1.8556,1.85535,1.8556,209400000.0
2008-09-24 15:59:00,1.8556,1.8557,1.8551,1.8551,250000000.0
2008-09-24 16:00:00,1.8551,1.8555,1.8551,1.8554,227100000.0
2008-09-24 16:01:00,1.85545,1.85605,1.85545,1.8558,133200000.0
2008-09-24 16:02:00,1.8558,1.85675,1.8558,1.85675,431600000.0
2008-09-24 16:03:00,1.85675,1.857,1.8561,1.8561,753500000.0
2008-09-24 16:04:00,1.85595,1.85645,1.8558,1.85625,480100000.0
2008-09-24 16:05:00,1.85625,1.85665,1.8558,1.85665,351700000.0
2008-09-24 16:06:00,1.85665,1.8567,1.85595,1.8562,493200000.0
2008-09-24 16:07:00,1.8562,1.8564,1.856,1.8563,306800000.0
2008-09-24 16:08:00,1.8563,1.85635,1.85615,1.8563,146800000.0
2008-09-24 16:09:00,1.8563,1.85635,1.85545,1.85565,492200000.0
2008-09-24 16:10:00,1.85565,1.8557,1.85385,1.85515,767100000.0
2008-09-24 16:11:00,1.85515,1.85515,1.85385,1.85425,546700000.0
2008-09-24 16:12:00,1.85425,1.85425,1.8536,1.8539,458800000.0
2008-09-24 16:13:00,1.8539,1.8539,1.853,1.853,574300000.0
2008-09-24 16:14:00,1.85295,1.85375,1.8529,1.8532,533800000.0
2008-09-24 16:15:00,1.8532,1.8532,1.8523,1.8523,407400000.0
2008-09-24 16:16:00,1.8523,1.85315,1.85225,1.85305,316318000.0
2008-09-24 16:17:00,1.85305,1.8532,1.8523,1.85255,314300000.0
2008-09-24 16:18:00,1.85255,1.8529,1.8523,1.85275,350300000.0
2008-09-24 16:19:00,1.8529,1.8533,1.8527,1.8533,186900000.0
2008-09-24 16:20:00,1.8533,1.85355,1.8525,1.8529,264500000.0
2008-09-24 16:21:00,1.8529,1.8533,1.85285,1.853,162400000.0
2008-09-24 16:22:00,1.853,1.8542,1.853,1.85415,187400000.0
2008-09-24 16:23:00,1.85415,1.85435,1.85375,1.8542,153700000.0
2008-09-24 16:24:00,1.85415,1.8545,1.8539,1.8543,238500000.0
2008-09-24 16:25:00,1.8543,1.8545,1.85365,1.8537,205900000.0
2008-09-24 16:26:00,1.8537,1.85425,1.8537,1.85425,181500000.0
2008-09-24 16:27:00,1.85425,1.85435,1.8533,1.85335,225700000.0
2008-09-24 16:28:00,1.8534,1.85355,1.8524,1.85255,460800000.0
2008-09-24 16:29:00,1.8524,1.8528,1.8524,1.8527,429460000.0
2008-09-24 16:30:00,1.85265,1.8535,1.85255,1.85295,413415000.0
2008-09-24 16:31:00,1.85295,1.853,1.85245,1.8527,205900000.0
2008-09-24 16:32:00,1.8527,1.8528,1.8517,1.8521,311200000.0
2008-09-24 16:33:00,1.85205,1.85255,1.852,1.85255,304000000.0
2008-09-24 16:34:00,1.85255,1.8528,1.8525,1.85265,207700000.0
2008-09-24 16:35:00,1.85275,1.85335,1.85215,1.853,348900000.0
2008-09-24 16:36:00,1.853,1.853,1.85225,1.8527,269000000.0
2008-09-24 16:37:00,1.8527,1.85275,1.8524,1.8524,221700000.0
2008-09-24 16:38:00,1.85235,1.85235,1.8516,1.8517,249000000.0
2008-09-24 16:39:00,1.85175,1.8519,1.85155,1.85165,234400000.0
2008-09-24 16:40:00,1.85165,1.85175,1.85105,1.8512,282600000.0
2008-09-24 16:41:00,1.8512,1.85175,1.851,1.8516,363300000.0
2008-09-24 16:42:00,1.8516,1.85185,1.85155,1.85165,130000000.0
2008-09-24 16:43:00,1.85165,1.8519,1.85165,1.85175,151800000.0
2008-09-24 16:44:00,1.85185,1.85215,1.85095,1.8511,239100000.0
2008-09-24 16:45:00,1.85105,1.8523,1.85105,1.8521,235400000.0
2008-09-24 16:46:00,1.85205,1.85215,1.85145,1.8518,191900000.0
2008-09-24 16:47:00,1.85175,1.8519,1.8515,1.8516,102300000.0
2008-09-24 16:48:00,1.8516,1.8516,1.8506,1.8508,266900000.0
2008-09-24 16:49:00,1.8509,1.8509,1.85055,1.85065,86900000.0
2008-09-24 16:50:00,1.85065,1.85095,1.85035,1.85035,152400000.0
2008-09-24 16:51:00,1.85035,1.851,1.85025,1.85075,123900000.0
2008-09-24 16:52:00,1.8507,1.85105,1.8503,1.851,223600000.0
2008-09-24 16:53:00,1.851,1.85185,1.851,1.8518,155100000.0
2008-09-24 16:54:00,1.8518,1.8525,1.8518,1.85205,297800000.0
2008-09-24 16:55:00,1.85205,1.8524,1.852,1.8524,229400000.0
2008-09-24 16:56:00,1.8524,1.8524,1.85125,1.8516,526500000.0
2008-09-24 16:57:00,1.8516,1.85205,1.85115,1.85115,258100000.0
2008-09-24 16:58:00,1.8511,1.8514,1.85085,1.85105,248800000.0
2008-09-24 16:59:00,1.851,1.85255,1.85085,1.8523,233700000.0
2008-09-24 17:00:00,1.8523,1.85235,1.85125,1.85125,297400000.0
2008-09-24 17:01:00,1.8512,1.85185,1.8509,1.8517,429200000.0
2008-09-24 17:02:00,1.85165,1.85245,1.8515,1.85245,378200000.0
2008-09-24 17:03:00,1.85245,1.85245,1.8517,1.8519,191500000.0
2008-09-24 17:04:00,1.8519,1.85275,1.8518,1.85265,185800000.0
2008-09-24 17:05:00,1.85265,1.8542,1.85265,1.85375,250700000.0
2008-09-24 17:06:00,1.85375,1.8542,1.85365,1.8541,243100000.0
2008-09-24 17:07:00,1.8541,1.85415,1.8537,1.85375,113400000.0
2008-09-24 17:08:00,1.8537,1.8537,1.85295,1.85295,292700001.0
2008-09-24 17:09:00,1.85285,1.85295,1.85255,1.85295,336700000.0
2008-09-24 17:10:00,1.85295,1.85295,1.8519,1.8522,473100000.0
2008-09-24 17:11:00,1.8522,1.8525,1.85215,1.85235,340800000.0
2008-09-24 17:12:00,1.85235,1.8526,1.8517,1.85255,468700000.0
2008-09-24 17:13:00,1.85255,1.85265,1.8518,1.8521,407300000.0
2008-09-24 17:14:00,1.85205,1.8521,1.85115,1.85135,592700000.0
2008-09-24 17:15:00,1.85135,1.8516,1.85075,1.8514,235300000.0
2008-09-24 17:16:00,1.8514,1.8522,1.8511,1.85215,214200000.0
2008-09-24 17:17:00,1.8521,1.8525,1.8518,1.85245,193400000.0
2008-09-24 17:18:00,1.85245,1.85345,1.8524,1.85335,174200000.0
2008-09-24 17:19:00,1.85335,1.85375,1.853,1.853,165500000.0
2008-09-24 17:20:00,1.85305,1.8536,1.85305,1.8534,95500000.0
2008-09-24 17:21:00,1.8534,1.8536,1.8531,1.8532,122500000.0
2008-09-24 17:22:00,1.8532,1.85345,1.853,1.85325,112100000.0
2008-09-24 17:23:00,1.8532,1.85375,1.85315,1.85345,162500000.0
2008-09-24 17:24:00,1.85345,1.85365,1.85325,1.85355,174600000.0
2008-09-24 17:25:00,1.85355,1.85355,1.8533,1.8533,155400000.0
2008-09-24 17:26:00,1.85335,1.8534,1.85295,1.8534,116600000.0
2008-09-24 17:27:00,1.85355,1.85365,1.85325,1.85325,79700000.0
2008-09-24 17:28:00,1.85325,1.85375,1.85325,1.85345,132500000.0
2008-09-24 17:29:00,1.85345,1.85355,1.85285,1.85325,158500000.0
2008-09-24 17:30:00,1.85325,1.8535,1.8528,1.8529,273000000.0
2008-09-24 17:31:00,1.8529,1.85315,1.8524,1.8527,227400000.0
2008-09-24 17:32:00,1.8527,1.8529,1.8525,1.8525,160300000.0
2008-09-24 17:33:00,1.85255,1.8526,1.8518,1.8518,238400000.0
2008-09-24 17:34:00,1.8518,1.8518,1.85115,1.85115,194100000.0
2008-09-24 17:35:00,1.85115,1.8512,1.85085,1.851,154800000.0
2008-09-24 17:36:00,1.85095,1.8517,1.85065,1.85165,296600000.0
2008-09-24 17:37:00,1.85165,1.8523,1.85165,1.8523,307600000.0
2008-09-24 17:38:00,1.8523,1.8527,1.8521,1.8526,320300000.0
2008-09-24 17:39:00,1.85255,1.8529,1.85255,1.85285,183400000.0
2008-09-24 17:40:00,1.8529,1.8529,1.85165,1.85175,292300000.0
2008-09-24 17:41:00,1.8518,1.85185,1.85155,1.8518,341700000.0
2008-09-24 17:42:00,1.8518,1.8519,1.8516,1.85185,698400000.0
2008-09-24 17:43:00,1.85185,1.85215,1.85165,1.852,451200000.0
2008-09-24 17:44:00,1.852,1.852,1.8516,1.8516,105000000.0
2008-09-24 17:45:00,1.8516,1.85185,1.8516,1.85185,163800000.0
2008-09-24 17:46:00,1.8519,1.8519,1.8516,1.8516,145300000.0
2008-09-24 17:47:00,1.85165,1.85165,1.8509,1.8509,467800000.0
2008-09-24 17:48:00,1.8509,1.85105,1.85075,1.8508,347700000.0
2008-09-24 17:49:00,1.8508,1.85095,1.85055,1.85075,286700000.0
2008-09-24 17:50:00,1.85075,1.85085,1.8503,1.85045,419000000.0
2008-09-24 17:51:00,1.85045,1.85045,1.84885,1.84905,355000000.0
2008-09-24 17:52:00,1.84905,1.85045,1.84905,1.8503,289100000.0
2008-09-24 17:53:00,1.8503,1.85055,1.8502,1.8502,182700000.0
2008-09-24 17:54:00,1.8502,1.85035,1.84985,1.8503,240200000.0
2008-09-24 17:55:00,1.8503,1.8503,1.8496,1.8497,183100000.0
2008-09-24 17:56:00,1.84975,1.8507,1.84975,1.85065,484600000.0
2008-09-24 17:57:00,1.85065,1.85075,1.8503,1.8507,305800000.0
2008-09-24 17:58:00,1.85075,1.851,1.85,1.8504,451300000.0
2008-09-24 17:59:00,1.85035,1.85055,1.84965,1.84965,301600000.0
2008-09-24 18:00:00,1.84965,1.8501,1.84965,1.8498,183600000.0
2008-09-24 18:01:00,1.8498,1.8499,1.8498,1.8499,81300000.0
2008-09-24 18:02:00,1.8499,1.8509,1.8499,1.8508,228200000.0
2008-09-24 18:03:00,1.8508,1.8511,1.85005,1.85005,228200000.0
2008-09-24 18:04:00,1.85005,1.85015,1.84905,1.84915,239700000.0
2008-09-24 18:05:00,1.84915,1.84915,1.84835,1.8484,284300000.0
2008-09-24 18:06:00,1.84845,1.8488,1.84835,1.84875,368800000.0
2008-09-24 18:07:00,1.84875,1.84925,1.8487,1.84925,249900000.0
2008-09-24 18:08:00,1.84925,1.8499,1.84925,1.84975,247800000.0
2008-09-24 18:09:00,1.8497,1.84985,1.8495,1.84955,298500000.0
2008-09-24 18:10:00,1.84965,1.8497,1.8487,1.8487,250700000.0
2008-09-24 18:11:00,1.84875,1.84915,1.84855,1.8486,277600000.0
2008-09-24 18:12:00,1.8486,1.8487,1.8485,1.8486,117000000.0
2008-09-24 18:13:00,1.8486,1.84875,1.84845,1.8485,139400000.0
2008-09-24 18:14:00,1.8485,1.84875,1.8485,1.84865,150300000.0
2008-09-24 18:15:00,1.8486,1.84885,1.8481,1.84825,218300000.0
2008-09-24 18:16:00,1.84825,1.8484,1.8482,1.8483,149400000.0
2008-09-24 18:17:00,1.8483,1.8485,1.84805,1.84815,120500000.0
2008-09-24 18:18:00,1.84815,1.84815,1.8479,1.848,181900000.0
2008-09-24 18:19:00,1.848,1.8485,1.848,1.8485,208300000.0
2008-09-24 18:20:00,1.8485,1.84855,1.84825,1.84825,148900000.0
2008-09-24 18:21:00,1.84825,1.84825,1.84775,1.84795,316300000.0
2008-09-24 18:22:00,1.8479,1.84795,1.84775,1.8478,209500000.0
2008-09-24 18:23:00,1.8478,1.84785,1.84765,1.8477,143700000.0
2008-09-24 18:24:00,1.8477,1.8482,1.8477,1.84795,258200000.0
2008-09-24 18:25:00,1.84795,1.8487,1.84785,1.8486,159200000.0
2008-09-24 18:26:00,1.8486,1.8491,1.8486,1.84905,143200000.0
2008-09-24 18:27:00,1.84905,1.84965,1.849,1.849,151200000.0
2008-09-24 18:28:00,1.849,1.8495,1.849,1.84935,173900000.0
2008-09-24 18:29:00,1.8493,1.84955,1.8493,1.8494,185600000.0
2008-09-24 18:30:00,1.84935,1.8498,1.84935,1.84945,313600000.0
2008-09-24 18:31:00,1.84945,1.84985,1.84915,1.84985,200500000.0
2008-09-24 18:32:00,1.8499,1.85125,1.8499,1.8508,200600000.0
2008-09-24 18:33:00,1.8508,1.85095,1.85075,1.8508,143200000.0
2008-09-24 18:34:00,1.8508,1.85125,1.8508,1.85125,285900000.0
2008-09-24 18:35:00,1.85125,1.8517,1.85125,1.8515,194400000.0
2008-09-24 18:36:00,1.85145,1.85145,1.8512,1.8514,344000000.0
2008-09-24 18:37:00,1.8514,1.85165,1.8514,1.85165,81400000.0
2008-09-24 18:38:00,1.8517,1.8519,1.8516,1.8516,118200000.0
2008-09-24 18:39:00,1.8516,1.8516,1.8515,1.8515,69500000.0
2008-09-24 18:40:00,1.8515,1.85155,1.8507,1.85075,282000000.0
2008-09-24 18:41:00,1.85075,1.85095,1.8507,1.8507,38300000.0
2008-09-24 18:42:00,1.85085,1.85085,1.8506,1.85075,253100000.0
2008-09-24 18:43:00,1.8508,1.85115,1.8507,1.85115,127200000.0
2008-09-24 18:44:00,1.85115,1.85115,1.85095,1.85095,150100000.0
2008-09-24 18:45:00,1.85095,1.8511,1.85095,1.851,88500000.0
2008-09-24 18:46:00,1.85105,1.85125,1.85105,1.8512,105700000.0
2008-09-24 18:47:00,1.8512,1.85175,1.8512,1.85175,117100000.0
2008-09-24 18:48:00,1.85175,1.85215,1.85165,1.8521,118100000.0
2008-09-24 18:49:00,1.8521,1.85215,1.85205,1.8521,87100000.0
2008-09-24 18:50:00,1.8521,1.8522,1.85205,1.85215,131200000.0
2008-09-24 18:51:00,1.85215,1.85215,1.8514,1.85155,103400000.0
2008-09-24 18:52:00,1.85155,1.85165,1.85145,1.85155,178300000.0
2008-09-24 18:53:00,1.85155,1.8516,1.8515,1.85155,62400000.0
2008-09-24 18:54:00,1.8515,1.8516,1.8513,1.8516,124200000.0
2008-09-24 18:55:00,1.8516,1.8519,1.8515,1.85175,146400000.0
2008-09-24 18:56:00,1.85175,1.8519,1.85145,1.8517,135800000.0
2008-09-24 18:57:00,1.8517,1.8517,1.85145,1.85155,171100000.0
2008-09-24 18:58:00,1.8517,1.8517,1.85145,1.85155,111500000.0
2008-09-24 18:59:00,1.85155,1.85155,1.8512,1.85145,140300000.0
2008-09-24 19:00:00,1.85145,1.8517,1.85145,1.8517,266900000.0
2008-09-24 19:01:00,1.8516,1.8518,1.85125,1.85125,227400000.0
2008-09-24 19:02:00,1.85125,1.85125,1.851,1.851,110700000.0
2008-09-24 19:03:00,1.85105,1.85105,1.85095,1.851,18000000.0
2008-09-24 19:04:00,1.851,1.8512,1.851,1.85115,94200000.0
2008-09-24 19:05:00,1.85115,1.85125,1.85115,1.8512,191400000.0
2008-09-24 19:06:00,1.85125,1.85125,1.8502,1.8503,288900000.0
2008-09-24 19:07:00,1.8503,1.85085,1.8503,1.85055,483000000.0
2008-09-24 19:08:00,1.85055,1.8515,1.85055,1.85135,257400000.0
2008-09-24 19:09:00,1.85135,1.8518,1.8513,1.8518,181100000.0
2008-09-24 19:10:00,1.8518,1.8522,1.8518,1.8519,230500000.0
2008-09-24 19:11:00,1.8519,1.8519,1.8516,1.85175,128000000.0
2008-09-24 19:12:00,1.85175,1.8518,1.85165,1.8517,124100000.0
2008-09-24 19:13:00,1.8517,1.85175,1.85135,1.85135,107400000.0
2008-09-24 19:14:00,1.85135,1.8514,1.8508,1.8508,125200000.0
2008-09-24 19:15:00,1.8508,1.8508,1.8506,1.8506,159900000.0
2008-09-24 19:16:00,1.85065,1.85095,1.8506,1.85075,189000000.0
2008-09-24 19:17:00,1.85075,1.85115,1.8507,1.85115,141600000.0
2008-09-24 19:18:00,1.85115,1.8514,1.8509,1.8511,251400000.0
2008-09-24 19:19:00,1.85105,1.85125,1.851,1.8512,139900000.0
2008-09-24 19:20:00,1.8512,1.85165,1.8512,1.8516,272800000.0
2008-09-24 19:21:00,1.8516,1.85165,1.85105,1.85125,259300000.0
2008-09-24 19:22:00,1.85135,1.85135,1.85105,1.85105,174700000.0
2008-09-24 19:23:00,1.85105,1.85105,1.8506,1.85095,169000000.0
2008-09-24 19:24:00,1.85095,1.85155,1.85095,1.85135,210700000.0
2008-09-24 19:25:00,1.85135,1.85165,1.85135,1.8515,239800000.0
2008-09-24 19:26:00,1.85145,1.85165,1.8514,1.85145,64200000.0
2008-09-24 19:27:00,1.85145,1.8518,1.85145,1.85155,169700000.0
2008-09-24 19:28:00,1.85155,1.8516,1.8513,1.8513,158400000.0
2008-09-24 19:29:00,1.8513,1.85135,1.85075,1.85085,133100000.0
2008-09-24 19:30:00,1.85085,1.85105,1.85085,1.85105,55800000.0
2008-09-24 19:31:00,1.85105,1.85115,1.85095,1.85105,172500000.0
2008-09-24 19:32:00,1.85105,1.85125,1.8509,1.85115,91500000.0
2008-09-24 19:33:00,1.8511,1.85125,1.8509,1.85115,134400000.0
2008-09-24 19:34:00,1.85115,1.85145,1.85115,1.8514,132900000.0
2008-09-24 19:35:00,1.8514,1.85175,1.8514,1.85175,147600000.0
2008-09-24 19:36:00,1.85175,1.8521,1.85175,1.852,255900000.0
2008-09-24 19:37:00,1.85195,1.85195,1.8516,1.85165,130400000.0
2008-09-24 19:38:00,1.85165,1.85185,1.85155,1.85175,121600000.0
2008-09-24 19:39:00,1.85175,1.852,1.8516,1.85175,366600000.0
2008-09-24 19:40:00,1.8517,1.852,1.85165,1.8519,303500000.0
2008-09-24 19:41:00,1.8519,1.8519,1.8517,1.85175,254800000.0
2008-09-24 19:42:00,1.85175,1.85175,1.8516,1.8517,335900000.0
2008-09-24 19:43:00,1.8517,1.85195,1.85155,1.85195,199000000.0
2008-09-24 19:44:00,1.852,1.85235,1.85195,1.85195,196300000.0
2008-09-24 19:45:00,1.85195,1.8522,1.85185,1.852,157400000.0
2008-09-24 19:46:00,1.852,1.85225,1.8519,1.85215,240800000.0
2008-09-24 19:47:00,1.8521,1.85215,1.85185,1.85185,146300000.0
2008-09-24 19:48:00,1.85185,1.8521,1.85185,1.8521,141800000.0
2008-09-24 19:49:00,1.8521,1.8521,1.85205,1.85205,53400000.0
2008-09-24 19:50:00,1.85205,1.85245,1.85195,1.8521,240400000.0
2008-09-24 19:51:00,1.8521,1.8521,1.8516,1.8516,99500000.0
2008-09-24 19:52:00,1.8516,1.8518,1.85155,1.8518,85000000.0
2008-09-24 19:53:00,1.8519,1.85215,1.85155,1.8518,110800000.0
2008-09-24 19:54:00,1.8518,1.852,1.85165,1.85175,97500000.0
2008-09-24 19:55:00,1.85175,1.8518,1.85155,1.8518,160400000.0
2008-09-24 19:56:00,1.8518,1.8523,1.85175,1.85225,197700000.0
2008-09-24 19:57:00,1.85225,1.8523,1.85205,1.85205,156400000.0
2008-09-24 19:58:00,1.85205,1.85205,1.852,1.85205,62700000.0
2008-09-24 19:59:00,1.85205,1.85215,1.8516,1.8516,183399997.0
2008-09-24 20:00:00,1.85165,1.8519,1.85155,1.85165,209000000.0
2008-09-24 20:01:00,1.8518,1.85185,1.8516,1.85185,98800000.0
2008-09-24 20:02:00,1.85185,1.85185,1.85185,1.85185,10000000.0
2008-09-24 20:03:00,1.85185,1.8521,1.85185,1.85195,127200000.0
2008-09-24 20:04:00,1.85195,1.85195,1.85185,1.85185,33600000.0
2008-09-24 20:05:00,1.85185,1.85185,1.8511,1.8511,291599997.0
2008-09-24 20:06:00,1.8511,1.85135,1.8508,1.8509,159800000.0
2008-09-24 20:07:00,1.8509,1.85135,1.8508,1.85095,197400000.0
2008-09-24 20:08:00,1.85105,1.85105,1.85055,1.85055,243500000.0
2008-09-24 20:09:00,1.8505,1.8505,1.85025,1.8505,182200000.0
2008-09-24 20:10:00,1.85045,1.85045,1.8503,1.8504,97900000.0
2008-09-24 20:11:00,1.85035,1.8505,1.85035,1.85045,81000000.0
2008-09-24 20:12:00,1.85045,1.85085,1.85045,1.85075,120900000.0
2008-09-24 20:13:00,1.85075,1.8508,1.85075,1.8508,55200000.0
2008-09-24 20:14:00,1.8508,1.8509,1.8503,1.8505,158800000.0
2008-09-24 20:15:00,1.8505,1.8505,1.85035,1.8504,147900000.0
2008-09-24 20:16:00,1.8505,1.85065,1.85035,1.85065,135000000.0
2008-09-24 20:17:00,1.85065,1.8507,1.8505,1.85055,92500000.0
2008-09-24 20:18:00,1.8506,1.85065,1.85015,1.85055,75400000.0
2008-09-24 20:19:00,1.85055,1.85085,1.8505,1.8508,130200000.0
2008-09-24 20:20:00,1.8508,1.8509,1.85075,1.8508,135900000.0
2008-09-24 20:21:00,1.8508,1.85145,1.8508,1.85135,97800000.0
2008-09-24 20:22:00,1.85135,1.8514,1.85115,1.85135,111300000.0
2008-09-24 20:23:00,1.8513,1.8514,1.8512,1.8512,123600000.0
2008-09-24 20:24:00,1.8512,1.85125,1.8511,1.85115,86600000.0
2008-09-24 20:25:00,1.85115,1.85115,1.8504,1.85045,210200000.0
2008-09-24 20:26:00,1.85045,1.85045,1.8503,1.8503,83800000.0
2008-09-24 20:27:00,1.8503,1.85035,1.84945,1.8498,298799999.0
2008-09-24 20:28:00,1.8498,1.8503,1.8498,1.8502,141400000.0
2008-09-24 20:29:00,1.8502,1.8504,1.84995,1.84995,185700000.0
2008-09-24 20:30:00,1.8501,1.8502,1.84995,1.8502,108000000.0
2008-09-24 20:31:00,1.8502,1.85065,1.8502,1.8505,148900000.0
2008-09-24 20:32:00,1.8505,1.85065,1.85045,1.8505,88900000.0
2008-09-24 20:33:00,1.8505,1.8507,1.8504,1.85045,127500000.0
2008-09-24 20:34:00,1.85045,1.8508,1.85015,1.8506,229200000.0
2008-09-24 20:35:00,1.8506,1.85105,1.85055,1.85085,211300000.0
2008-09-24 20:36:00,1.8509,1.851,1.8509,1.8509,134100000.0
2008-09-24 20:37:00,1.8509,1.85095,1.8508,1.8509,198100000.0
2008-09-24 20:38:00,1.8509,1.851,1.85085,1.85095,192300000.0
2008-09-24 20:39:00,1.85095,1.8511,1.8509,1.85105,118700000.0
2008-09-24 20:40:00,1.85105,1.85105,1.851,1.851,28500000.0
2008-09-24 20:41:00,1.851,1.851,1.8507,1.8509,100600000.0
2008-09-24 20:42:00,1.8509,1.8509,1.8508,1.8508,85900000.0
2008-09-24 20:43:00,1.8508,1.8509,1.8508,1.85085,83700000.0
2008-09-24 20:44:00,1.85085,1.85095,1.85065,1.85075,151200000.0
2008-09-24 20:45:00,1.8508,1.85115,1.8508,1.85115,94700000.0
2008-09-24 20:46:00,1.85115,1.8514,1.85115,1.8513,50400000.0
2008-09-24 20:47:00,1.8513,1.85135,1.8513,1.85135,10800000.0
2008-09-24 20:48:00,1.85135,1.85175,1.85135,1.85175,154700000.0
2008-09-24 20:49:00,1.85175,1.85215,1.8517,1.8521,236400000.0
2008-09-24 20:50:00,1.8521,1.85215,1.852,1.852,148400000.0
2008-09-24 20:51:00,1.852,1.852,1.8516,1.8517,162500000.0
2008-09-24 20:52:00,1.8517,1.8518,1.85165,1.85165,155900000.0
2008-09-24 20:53:00,1.85175,1.85205,1.8516,1.8518,313500000.0
2008-09-24 20:54:00,1.85185,1.8522,1.85175,1.8521,137300000.0
2008-09-24 20:55:00,1.8521,1.85235,1.85205,1.85235,158800000.0
2008-09-24 20:56:00,1.85235,1.85265,1.85195,1.8522,175113473.0
2008-09-24 20:57:00,1.8522,1.8523,1.8516,1.8517,106100000.0
2008-09-24 20:58:00,1.8517,1.8517,1.8513,1.8517,119300000.0
2008-09-24 20:59:00,1.8517,1.8517,1.85145,1.85155,108000000.0
2008-09-24 21:00:00,1.85155,1.85165,1.8514,1.85155,237000000.0
2008-09-24 21:01:00,1.85155,1.85165,1.8514,1.8516,123700000.0
2008-09-24 21:02:00,1.8516,1.8516,1.85155,1.85155,17100000.0
2008-09-24 21:03:00,1.85155,1.8516,1.85125,1.85135,148300000.0
2008-09-24 21:04:00,1.85135,1.8514,1.85135,1.8514,8800000.0
2008-09-24 21:05:00,1.8514,1.8514,1.8514,1.8514,30000000.0
2008-09-24 21:06:00,1.85145,1.85145,1.85135,1.8514,116700000.0
2008-09-24 21:07:00,1.8514,1.85145,1.8511,1.8513,89000000.0
2008-09-24 21:08:00,1.8513,1.85135,1.85125,1.85135,46800000.0
2008-09-24 21:09:00,1.85135,1.85145,1.8513,1.8513,27300000.0
2008-09-24 21:10:00,1.8513,1.85145,1.8513,1.8513,17600000.0
2008-09-24 21:11:00,1.8513,1.85135,1.85125,1.85135,27900000.0
2008-09-24 21:12:00,1.85135,1.85135,1.8508,1.85085,209100000.0
2008-09-24 21:13:00,1.85085,1.85085,1.8507,1.8507,106500000.0
2008-09-24 21:14:00,1.8507,1.85075,1.8507,1.85075,48300000.0
2008-09-24 21:15:00,1.85075,1.8508,1.8507,1.8507,28500000.0
2008-09-24 21:16:00,1.8507,1.85085,1.8507,1.85075,34200000.0
2008-09-24 21:17:00,1.8507,1.8508,1.85055,1.8507,192500000.0
2008-09-24 21:18:00,1.8507,1.85085,1.8506,1.85065,243400000.0
2008-09-24 21:19:00,1.85065,1.8507,1.8506,1.8507,99500000.0
2008-09-24 21:20:00,1.8507,1.8508,1.8507,1.8508,63900000.0
2008-09-24 21:21:00,1.8508,1.8509,1.8507,1.8508,135500000.0
2008-09-24 21:22:00,1.8508,1.85095,1.8507,1.8509,74200000.0
2008-09-24 21:23:00,1.8509,1.8509,1.8507,1.85075,39800000.0
2008-09-24 21:24:00,1.85075,1.8508,1.85075,1.8508,19000000.0
2008-09-24 21:25:00,1.8508,1.8508,1.85025,1.8504,79500000.0
2008-09-24 21:26:00,1.8504,1.8504,1.84985,1.84995,142400000.0
2008-09-24 21:27:00,1.85,1.8501,1.84995,1.85,35400000.0
2008-09-24 21:28:00,1.85,1.85,1.8496,1.84975,79400000.0
2008-09-24 21:29:00,1.84975,1.8498,1.8496,1.8498,120000000.0
2008-09-24 21:30:00,1.8498,1.8498,1.8497,1.8497,40200000.0
2008-09-24 21:31:00,1.8497,1.8497,1.8496,1.8496,33100000.0
2008-09-24 21:32:00,1.8496,1.8497,1.8496,1.84965,30500000.0
2008-09-24 21:33:00,1.84965,1.84965,1.84935,1.84935,189500000.0
2008-09-24 21:34:00,1.8494,1.84955,1.8493,1.8495,100400000.0
2008-09-24 21:35:00,1.8495,1.84955,1.84945,1.8495,70400000.0
2008-09-24 21:36:00,1.8495,1.84955,1.8494,1.8495,81000000.0
2008-09-24 21:37:00,1.8495,1.8495,1.84915,1.84915,47800000.0
2008-09-24 21:38:00,1.84915,1.84915,1.849,1.84915,89100000.0
2008-09-24 21:39:00,1.84915,1.84915,1.849,1.84915,102800000.0
2008-09-24 21:40:00,1.84915,1.8493,1.84915,1.8493,67500000.0
2008-09-24 21:41:00,1.84935,1.84955,1.84925,1.8493,138700000.0
2008-09-24 21:42:00,1.8493,1.8495,1.8493,1.8495,13800000.0
2008-09-24 21:43:00,1.8495,1.8495,1.8492,1.8492,129900000.0
2008-09-24 21:44:00,1.84935,1.84935,1.8492,1.8492,34500000.0
2008-09-24 21:45:00,1.84895,1.84895,1.8488,1.8489,25200000.0
2008-09-24 21:46:00,1.8492,1.84925,1.84915,1.84915,55300000.0
2008-09-24 21:47:00,1.8491,1.8491,1.8489,1.849,93600000.0
2008-09-24 21:48:00,1.849,1.849,1.8489,1.84895,147600000.0
2008-09-24 21:49:00,1.84895,1.849,1.8475,1.8475,142200000.0
2008-09-24 21:50:00,1.84745,1.84745,1.84635,1.84655,273300001.0
2008-09-24 21:51:00,1.84655,1.8468,1.846,1.8463,276600000.0
2008-09-24 21:52:00,1.8464,1.8468,1.84635,1.8466,156900000.0
2008-09-24 21:53:00,1.8466,1.84695,1.8465,1.84695,150200000.0
2008-09-24 21:54:00,1.84695,1.8478,1.84695,1.8477,119900000.0
2008-09-24 21:55:00,1.8477,1.84775,1.8469,1.8469,130600000.0
2008-09-24 21:56:00,1.8469,1.8471,1.8465,1.8466,189300000.0
2008-09-24 21:57:00,1.8466,1.84685,1.84645,1.8467,49200000.0
2008-09-24 21:58:00,1.8466,1.8466,1.84615,1.8464,57800000.0
2008-09-24 21:59:00,1.8464,1.84685,1.8464,1.84665,95400000.0
2008-09-24 22:00:00,1.8467,1.8487,1.84665,1.8487,191200000.0
2008-09-24 22:01:00,1.8487,1.8487,1.84625,1.84705,190900000.0
2008-09-24 22:02:00,1.8471,1.8473,1.847,1.84725,76800000.0
2008-09-24 22:03:00,1.84725,1.8476,1.84715,1.84755,39900000.0
2008-09-24 22:04:00,1.84745,1.84745,1.8471,1.84715,34700000.0
2008-09-24 22:05:00,1.84715,1.84735,1.84715,1.84735,52400000.0
2008-09-24 22:06:00,1.84735,1.84745,1.84715,1.8474,84300000.0
2008-09-24 22:07:00,1.84745,1.8475,1.847,1.8471,45000000.0
2008-09-24 22:08:00,1.84715,1.8481,1.84715,1.8476,91500000.0
2008-09-24 22:09:00,1.8476,1.84775,1.84755,1.8477,29400000.0
2008-09-24 22:10:00,1.84765,1.8478,1.84735,1.84735,64200000.0
2008-09-24 22:11:00,1.84735,1.8474,1.8472,1.8473,73500000.0
2008-09-24 22:12:00,1.8473,1.84745,1.8471,1.8474,29200000.0
2008-09-24 22:13:00,1.84735,1.8474,1.84705,1.8472,71200000.0
2008-09-24 22:14:00,1.8472,1.8472,1.84695,1.8471,40800000.0
2008-09-24 22:15:00,1.84715,1.8472,1.847,1.8472,19100000.0
2008-09-24 22:16:00,1.84715,1.8472,1.84715,1.8472,21400000.0
2008-09-24 22:17:00,1.8472,1.8474,1.8472,1.8472,70900000.0
2008-09-24 22:18:00,1.8472,1.84765,1.84715,1.84765,51600000.0
2008-09-24 22:19:00,1.8477,1.8477,1.8474,1.8474,20200000.0
2008-09-24 22:20:00,1.84735,1.8474,1.847,1.8471,271800006.0
2008-09-24 22:21:00,1.8471,1.84735,1.8471,1.84715,21600000.0
2008-09-24 22:22:00,1.8472,1.8476,1.8472,1.84755,47700000.0
2008-09-24 22:23:00,1.84755,1.8477,1.8474,1.84755,89300000.0
2008-09-24 22:24:00,1.84755,1.8478,1.84755,1.84775,95400000.0
2008-09-24 22:25:00,1.84775,1.84785,1.84755,1.8476,73800000.0
2008-09-24 22:26:00,1.84765,1.8478,1.84755,1.84765,23700000.0
2008-09-24 22:27:00,1.84765,1.8477,1.8476,1.84765,13200000.0
2008-09-24 22:28:00,1.84765,1.84765,1.8471,1.8472,27400000.0
2008-09-24 22:29:00,1.8471,1.8471,1.84705,1.8471,19200000.0
2008-09-24 22:30:00,1.8471,1.8473,1.84705,1.8471,71200000.0
2008-09-24 22:31:00,1.8471,1.8471,1.8465,1.8465,79600000.0
2008-09-24 22:32:00,1.84645,1.84655,1.8458,1.8458,86700000.0
2008-09-24 22:33:00,1.84585,1.84635,1.84585,1.84635,111200000.0
2008-09-24 22:34:00,1.8464,1.84645,1.846,1.8462,50000000.0
2008-09-24 22:35:00,1.8462,1.8466,1.8462,1.8465,65700000.0
2008-09-24 22:36:00,1.8465,1.8468,1.84645,1.84645,75600000.0
2008-09-24 22:37:00,1.84645,1.84695,1.84645,1.84645,61600000.0
2008-09-24 22:38:00,1.84645,1.8466,1.8464,1.8466,24100000.0
2008-09-24 22:39:00,1.8465,1.84655,1.84635,1.84635,44800000.0
2008-09-24 22:40:00,1.84635,1.847,1.84635,1.8469,77300000.0
2008-09-24 22:41:00,1.84705,1.8475,1.84645,1.84645,114600000.0
2008-09-24 22:42:00,1.8464,1.8467,1.8462,1.84645,26400000.0
2008-09-24 22:43:00,1.84655,1.84655,1.84635,1.8464,15700000.0
2008-09-24 22:44:00,1.8464,1.8464,1.8463,1.8464,28500000.0
2008-09-24 22:45:00,1.8464,1.8464,1.8463,1.8463,5100000.0
2008-09-24 22:46:00,1.8464,1.84695,1.84635,1.8465,55400000.0
2008-09-24 22:47:00,1.84645,1.8468,1.84635,1.84635,72800000.0
2008-09-24 22:48:00,1.8468,1.8469,1.84645,1.8469,27600000.0
2008-09-24 22:49:00,1.84695,1.847,1.8464,1.8465,204600000.0
2008-09-24 22:50:00,1.8465,1.8466,1.84645,1.8465,36000000.0
2008-09-24 22:51:00,1.8466,1.8466,1.84645,1.8466,159600000.0
2008-09-24 22:52:00,1.8466,1.8466,1.84655,1.84655,73200000.0
2008-09-24 22:53:00,1.8466,1.8467,1.84655,1.8466,89900000.0
2008-09-24 22:54:00,1.8466,1.84675,1.8466,1.84675,22200000.0
2008-09-24 22:55:00,1.84675,1.8468,1.8463,1.84665,43200000.0
2008-09-24 22:56:00,1.84665,1.84665,1.8465,1.8466,24000000.0
2008-09-24 22:57:00,1.8466,1.8466,1.8464,1.8465,48600000.0
2008-09-24 22:58:00,1.8465,1.8465,1.8465,1.8465,14400000.0
2008-09-24 22:59:00,1.8465,1.8465,1.8464,1.8464,37800000.0
2008-09-24 23:00:00,1.8464,1.84645,1.8464,1.8464,50200000.0
2008-09-24 23:01:00,1.8464,1.84645,1.8464,1.8464,45200000.0
2008-09-24 23:02:00,1.8464,1.8465,1.8461,1.8465,32000000.0
2008-09-24 23:03:00,1.84655,1.8466,1.84655,1.84655,9000000.0
2008-09-24 23:04:00,1.84655,1.84665,1.84655,1.84665,4800000.0
2008-09-24 23:05:00,1.84665,1.8467,1.84655,1.84655,26000000.0
2008-09-24 23:06:00,1.8466,1.8466,1.84655,1.84655,45700000.0
2008-09-24 23:07:00,1.8466,1.8466,1.84655,1.84655,10600000.0
2008-09-24 23:08:00,1.84655,1.8466,1.84615,1.84615,42700000.0
2008-09-24 23:09:00,1.84615,1.84615,1.84615,1.84615,21600000.0
2008-09-24 23:10:00,1.84615,1.84615,1.8458,1.8458,58200000.0
2008-09-24 23:11:00,1.8458,1.8458,1.8458,1.8458,18300000.0
2008-09-24 23:12:00,1.8458,1.8459,1.8458,1.8459,43400000.0
2008-09-24 23:13:00,1.8459,1.84595,1.8458,1.8458,59100000.0
2008-09-24 23:14:00,1.8458,1.8458,1.8458,1.8458,36600000.0
2008-09-24 23:15:00,1.8458,1.8459,1.8458,1.8458,27700000.0
2008-09-24 23:16:00,1.8458,1.84585,1.8458,1.84585,28900000.0
2008-09-24 23:17:00,1.8458,1.8458,1.8458,1.8458,26100000.0
2008-09-24 23:18:00,1.84576,1.84576,1.84556,1.84561,6000000.0
2008-09-24 23:19:00,1.84579,1.84585,1.84554,1.84585,13200000.0
2008-09-24 23:20:00,1.8458,1.8465,1.8458,1.8462,56300000.0
2008-09-24 23:21:00,1.8462,1.84625,1.8462,1.8462,9000000.0
2008-09-24 23:22:00,1.8462,1.8462,1.84605,1.8461,61300000.0
2008-09-24 23:23:00,1.84605,1.84635,1.84605,1.8462,26400000.0
2008-09-24 23:24:00,1.8462,1.8466,1.8462,1.8466,15700000.0
2008-09-24 23:25:00,1.8467,1.8467,1.84635,1.84635,8800000.0
2008-09-24 23:26:00,1.8463,1.8463,1.8463,1.8463,2400000.0
2008-09-24 23:27:00,1.8462,1.8463,1.846,1.8462,41500000.0
2008-09-24 23:28:00,1.8462,1.8462,1.8462,1.8462,10200000.0
2008-09-24 23:29:00,1.8462,1.8462,1.8462,1.8462,12000000.0
2008-09-24 23:30:00,1.8462,1.84625,1.84595,1.84605,35400000.0
2008-09-24 23:31:00,1.84595,1.84595,1.84595,1.84595,4000000.0
2008-09-24 23:32:00,1.84595,1.84605,1.84595,1.84605,2000000.0
2008-09-24 23:33:00,1.84595,1.8462,1.84595,1.846,16600000.0
2008-09-24 23:34:00,1.846,1.846,1.84575,1.84575,16000000.0
2008-09-24 23:35:00,1.8458,1.8461,1.8458,1.8461,36500000.0
2008-09-24 23:36:00,1.84605,1.8461,1.84605,1.8461,5200000.0
2008-09-24 23:37:00,1.8459,1.8459,1.84575,1.84575,20700000.0
2008-09-24 23:38:00,1.84575,1.84595,1.84575,1.84585,24000000.0
2008-09-24 23:39:00,1.84575,1.84575,1.84575,1.84575,3300000.0
2008-09-24 23:40:00,1.84575,1.8461,1.84575,1.84595,18300000.0
2008-09-24 23:41:00,1.84595,1.84595,1.8458,1.8458,12600000.0
2008-09-24 23:42:00,1.8458,1.8458,1.84575,1.8458,27800000.0
2008-09-24 23:43:00,1.84575,1.84575,1.84575,1.84575,2100000.0
2008-09-24 23:44:00,1.84575,1.84575,1.84575,1.84575,1500000.0
2008-09-24 23:45:00,1.84558,1.8456,1.8455,1.84553,103800000.0
2008-09-24 23:46:00,1.8458,1.8464,1.8458,1.8464,48300000.0
2008-09-24 23:47:00,1.8465,1.8467,1.8465,1.8467,3000000.0
2008-09-24 23:48:00,1.84655,1.84655,1.8465,1.8465,37200000.0
2008-09-24 23:49:00,1.8465,1.8465,1.8465,1.8465,9300000.0
2008-09-24 23:50:00,1.8465,1.8465,1.84615,1.84615,6000000.0
2008-09-24 23:51:00,1.8461,1.8461,1.84585,1.846,22000000.0
2008-09-24 23:52:00,1.8458,1.84585,1.8458,1.84585,6200000.0
2008-09-24 23:53:00,1.846,1.8461,1.846,1.8461,4800000.0
2008-09-24 23:54:00,1.84625,1.8463,1.84625,1.8463,12900000.0
2008-09-24 23:55:00,1.84625,1.8467,1.84625,1.84665,15500000.0
2008-09-24 23:56:00,1.84665,1.84665,1.8462,1.8462,2200000.0
2008-09-24 23:57:00,1.8463,1.8463,1.8463,1.8463,1200000.0
2008-09-24 23:58:00,1.8462,1.84645,1.8462,1.84645,44400000.0
2008-09-24 23:59:00,1.84645,1.84645,1.84645,1.84645,4000000.0
2008-09-25 00:00:00,1.84645,1.8467,1.84645,1.8467,10300000.0
2008-09-25 00:01:00,1.8467,1.84685,1.8467,1.84685,25900000.0
2008-09-25 00:02:00,1.84685,1.847,1.84685,1.847,45200000.0
2008-09-25 00:03:00,1.847,1.847,1.84685,1.84685,14200000.0
2008-09-25 00:04:00,1.84685,1.84685,1.84685,1.84685,1000000.0
2008-09-25 00:05:00,1.84678,1.8471,1.84674,1.8471,135000000.0
2008-09-25 00:06:00,1.84683,1.84707,1.84676,1.84707,73800000.0
2008-09-25 00:07:00,1.84685,1.84695,1.8468,1.84695,12000000.0
2008-09-25 00:08:00,1.84695,1.84715,1.84695,1.84715,6000000.0
2008-09-25 00:09:00,1.84715,1.84715,1.84715,1.84715,1000000.0
2008-09-25 00:10:00,1.84715,1.84715,1.84715,1.84715,1500000.0
2008-09-25 00:11:00,1.84715,1.84715,1.84715,1.84715,1000000.0
2008-09-25 00:12:00,1.8471,1.84715,1.8471,1.84715,6300000.0
2008-09-25 00:13:00,1.84715,1.8477,1.84715,1.8475,43800000.0
2008-09-25 00:14:00,1.84765,1.84765,1.84745,1.84745,21600000.0
2008-09-25 00:15:00,1.84745,1.84745,1.84735,1.84735,3000000.0
2008-09-25 00:16:00,1.8473,1.8473,1.8473,1.8473,2400000.0
2008-09-25 00:17:00,1.8472,1.8473,1.8472,1.84725,3600000.0
2008-09-25 00:18:00,1.84728,1.84729,1.84715,1.84715,60000000.0
2008-09-25 00:19:00,1.84715,1.84725,1.84715,1.84725,3600000.0
2008-09-25 00:20:00,1.84723,1.8473,1.84713,1.84713,40800000.0
2008-09-25 00:21:00,1.8476,1.84775,1.8476,1.84775,9000000.0
2008-09-25 00:22:00,1.84775,1.84775,1.84775,1.84775,5000000.0
2008-09-25 00:23:00,1.8477,1.84785,1.8477,1.84785,37800000.0
2008-09-25 00:24:00,1.8479,1.8479,1.84785,1.8479,58800000.0
2008-09-25 00:25:00,1.8479,1.8479,1.8477,1.8477,50600000.0
2008-09-25 00:26:00,1.8477,1.8477,1.8477,1.8477,72100000.0
2008-09-25 00:27:00,1.8477,1.8477,1.8477,1.8477,18900000.0
2008-09-25 00:28:00,1.8477,1.84805,1.8477,1.84805,58800000.0
2008-09-25 00:29:00,1.84805,1.84815,1.84805,1.84815,62100000.0
2008-09-25 00:30:00,1.84815,1.84815,1.84805,1.8481,40900000.0
2008-09-25 00:31:00,1.84815,1.84815,1.84805,1.8481,28900000.0
2008-09-25 00:32:00,1.8481,1.84825,1.8481,1.8482,29800000.0
2008-09-25 00:33:00,1.84825,1.8483,1.84825,1.84825,11500000.0
2008-09-25 00:34:00,1.84825,1.84825,1.8482,1.8482,26800000.0
2008-09-25 00:35:00,1.8482,1.8482,1.8482,1.8482,4800000.0
2008-09-25 00:36:00,1.8482,1.8484,1.84815,1.8482,39700000.0
2008-09-25 00:37:00,1.84815,1.84815,1.8481,1.8481,2800000.0
2008-09-25 00:38:00,1.84805,1.8482,1.84805,1.8482,3400000.0
2008-09-25 00:39:00,1.84788,1.84795,1.84781,1.84794,67200000.0
2008-09-25 00:40:00,1.84788,1.848,1.84782,1.848,29400000.0
2008-09-25 00:41:00,1.84802,1.84847,1.84802,1.84814,23400000.0
2008-09-25 00:42:00,1.84788,1.84797,1.84773,1.84797,48000000.0
2008-09-25 00:43:00,1.84814,1.84827,1.84803,1.84805,69000000.0
2008-09-25 00:44:00,1.84805,1.84813,1.84793,1.84806,36000000.0
2008-09-25 00:45:00,1.84797,1.84816,1.8479,1.84813,39600000.0
2008-09-25 00:46:00,1.8483,1.8489,1.8483,1.8486,29600000.0
2008-09-25 00:47:00,1.84868,1.84868,1.84809,1.84859,71100000.0
2008-09-25 00:48:00,1.84855,1.8487,1.84855,1.8487,3600000.0
2008-09-25 00:49:00,1.84855,1.84855,1.84855,1.84855,1200000.0
2008-09-25 00:50:00,1.8487,1.8487,1.8487,1.8487,1200000.0
2008-09-25 00:51:00,1.84855,1.84855,1.84855,1.84855,2400000.0
2008-09-25 00:52:00,1.84875,1.8501,1.84875,1.84995,98500000.0
2008-09-25 00:53:00,1.84995,1.84995,1.8492,1.8492,51800000.0
2008-09-25 00:54:00,1.8492,1.8492,1.8492,1.8492,60000000.0
2008-09-25 00:55:00,1.8492,1.8492,1.8492,1.8492,60000000.0
2008-09-25 00:56:00,1.8492,1.8492,1.849,1.849,74400000.0
2008-09-25 00:57:00,1.849,1.849,1.84895,1.84895,7200000.0
2008-09-25 00:58:00,1.8489,1.8489,1.8489,1.8489,7800000.0
2008-09-25 00:59:00,1.8489,1.8489,1.8489,1.8489,1000000.0
2008-09-25 01:00:00,1.8489,1.8489,1.8489,1.8489,2000000.0
2008-09-25 01:01:00,1.84895,1.84895,1.84895,1.84895,5700000.0
2008-09-25 01:02:00,1.84895,1.84895,1.8489,1.84895,6200000.0
2008-09-25 01:03:00,1.84895,1.84915,1.84895,1.84915,14400000.0
2008-09-25 01:04:00,1.84915,1.84935,1.84915,1.84925,20400000.0
2008-09-25 01:05:00,1.84925,1.8499,1.84915,1.8499,30600000.0
2008-09-25 01:06:00,1.8501,1.8506,1.85,1.8502,32800000.0
2008-09-25 01:07:00,1.85035,1.85035,1.85035,1.85035,11400000.0
2008-09-25 01:08:00,1.8504,1.8504,1.8503,1.85035,4800000.0
2008-09-25 01:09:00,1.85075,1.851,1.85075,1.85095,15700000.0
2008-09-25 01:10:00,1.851,1.851,1.85095,1.851,18900000.0
2008-09-25 01:11:00,1.851,1.851,1.85085,1.85095,29500000.0
2008-09-25 01:12:00,1.8509,1.8509,1.8505,1.8506,26000000.0
2008-09-25 01:13:00,1.8506,1.8506,1.8504,1.8506,39000000.0
2008-09-25 01:14:00,1.8504,1.8506,1.8504,1.8504,129800000.0
2008-09-25 01:15:00,1.8504,1.8504,1.8504,1.8504,120000000.0
2008-09-25 01:16:00,1.8504,1.8504,1.8495,1.85,74600000.0
2008-09-25 01:17:00,1.85,1.85,1.84995,1.85,6300000.0
2008-09-25 01:18:00,1.84995,1.84995,1.84955,1.84955,3200000.0
2008-09-25 01:19:00,1.84965,1.84995,1.84965,1.84995,18200000.0
2008-09-25 01:20:00,1.84995,1.8505,1.8498,1.8505,41500000.0
2008-09-25 01:21:00,1.85045,1.85045,1.85045,1.85045,3000000.0
2008-09-25 01:22:00,1.85037,1.8505,1.84998,1.85026,77200000.0
2008-09-25 01:23:00,1.85045,1.85045,1.85045,1.85045,1000000.0
2008-09-25 01:24:00,1.85045,1.85065,1.85025,1.8506,13300000.0
2008-09-25 01:25:00,1.85073,1.85078,1.85022,1.85078,54900000.0
2008-09-25 01:26:00,1.8505,1.85075,1.85035,1.85035,21100000.0
2008-09-25 01:27:00,1.8506,1.85095,1.8506,1.85095,11500000.0
2008-09-25 01:28:00,1.85085,1.85185,1.85085,1.85185,55900000.0
2008-09-25 01:29:00,1.852,1.852,1.85125,1.852,21800000.0
2008-09-25 01:30:00,1.852,1.852,1.85155,1.85155,33500000.0
2008-09-25 01:31:00,1.85155,1.85195,1.8513,1.85195,219900000.0
2008-09-25 01:32:00,1.8519,1.8519,1.85125,1.85165,48900000.0
2008-09-25 01:33:00,1.85165,1.8517,1.85085,1.85165,132300000.0
2008-09-25 01:34:00,1.8517,1.8517,1.8516,1.8517,34900000.0
2008-09-25 01:35:00,1.85155,1.8517,1.85155,1.8517,19500000.0
2008-09-25 01:36:00,1.85165,1.8517,1.85155,1.8517,33000000.0
2008-09-25 01:37:00,1.85175,1.85175,1.85145,1.85145,31600000.0
2008-09-25 01:38:00,1.85145,1.85145,1.85095,1.85115,146400002.0
2008-09-25 01:39:00,1.85115,1.8513,1.851,1.851,16600000.0
2008-09-25 01:40:00,1.8511,1.8511,1.851,1.85105,3900000.0
2008-09-25 01:41:00,1.851,1.8512,1.851,1.8512,3900000.0
2008-09-25 01:42:00,1.85105,1.8514,1.851,1.851,16100000.0
2008-09-25 01:43:00,1.8511,1.8512,1.8511,1.8512,3600000.0
2008-09-25 01:44:00,1.85135,1.8514,1.85105,1.85135,26100000.0
2008-09-25 01:45:00,1.85135,1.85145,1.85095,1.8512,84300000.0
2008-09-25 01:46:00,1.8512,1.8513,1.8512,1.85125,12800000.0
2008-09-25 01:47:00,1.85125,1.85125,1.85125,1.85125,2000000.0
2008-09-25 01:48:00,1.8512,1.8512,1.8512,1.8512,2000000.0
2008-09-25 01:49:00,1.8512,1.8512,1.8512,1.8512,3000000.0
2008-09-25 01:50:00,1.8512,1.8512,1.8506,1.8506,34500000.0
2008-09-25 01:51:00,1.8506,1.8506,1.8506,1.8506,4800000.0
2008-09-25 01:52:00,1.8506,1.8506,1.85055,1.85055,10800000.0
2008-09-25 01:53:00,1.85055,1.8506,1.85055,1.8506,68400000.0
2008-09-25 01:54:00,1.85055,1.8508,1.8505,1.8505,32400000.0
2008-09-25 01:55:00,1.85055,1.85125,1.85055,1.85125,39100000.0
2008-09-25 01:56:00,1.8512,1.8512,1.8512,1.8512,2800000.0
2008-09-25 01:57:00,1.85135,1.8518,1.85135,1.8518,16700000.0
2008-09-25 01:58:00,1.85195,1.852,1.85195,1.852,24000000.0
2008-09-25 01:59:00,1.85205,1.8521,1.85185,1.85185,62500000.0
2008-09-25 02:00:00,1.85185,1.85185,1.8518,1.8518,78200000.0
2008-09-25 02:01:00,1.85185,1.85185,1.8518,1.8518,9400000.0
2008-09-25 02:02:00,1.8518,1.8518,1.85105,1.85135,316400003.0
2008-09-25 02:03:00,1.85135,1.85135,1.85115,1.8513,29200000.0
2008-09-25 02:04:00,1.8513,1.85135,1.85125,1.85135,51200000.0
2008-09-25 02:05:00,1.85135,1.85135,1.85125,1.85135,25000000.0
2008-09-25 02:06:00,1.85145,1.85145,1.8513,1.8513,8800000.0
2008-09-25 02:07:00,1.8513,1.8513,1.85125,1.85125,2800000.0
2008-09-25 02:08:00,1.85125,1.85125,1.85125,1.85125,1200000.0
2008-09-25 02:09:00,1.85104,1.85107,1.85078,1.85096,100800000.0
2008-09-25 02:10:00,1.8512,1.85145,1.8512,1.85125,22500000.0
2008-09-25 02:11:00,1.85125,1.8513,1.85125,1.85125,14000000.0
2008-09-25 02:12:00,1.85125,1.85125,1.85095,1.851,54000000.0
2008-09-25 02:13:00,1.85095,1.851,1.8508,1.8508,52100000.0
2008-09-25 02:14:00,1.8508,1.8508,1.85035,1.85035,40300000.0
2008-09-25 02:15:00,1.85045,1.85045,1.85035,1.85035,3600000.0
2008-09-25 02:16:00,1.8504,1.85045,1.85025,1.85025,68400000.0
2008-09-25 02:17:00,1.85025,1.85025,1.8502,1.85025,10100000.0
2008-09-25 02:18:00,1.85025,1.85025,1.84995,1.85,69700000.0
2008-09-25 02:19:00,1.85,1.85005,1.85,1.85,12000000.0
2008-09-25 02:20:00,1.85,1.85,1.84975,1.84975,25600000.0
2008-09-25 02:21:00,1.84975,1.8499,1.8495,1.8498,60800000.0
2008-09-25 02:22:00,1.8498,1.84985,1.84965,1.84965,58200000.0
2008-09-25 02:23:00,1.84965,1.84975,1.84965,1.84965,29400000.0
2008-09-25 02:24:00,1.84965,1.84985,1.84955,1.8496,74000000.0
2008-09-25 02:25:00,1.8496,1.84975,1.8496,1.8496,42200000.0
2008-09-25 02:26:00,1.8496,1.8496,1.84955,1.8496,24400000.0
2008-09-25 02:27:00,1.84965,1.84965,1.84965,1.84965,22400000.0
2008-09-25 02:28:00,1.84965,1.84965,1.8496,1.84965,49200000.0
2008-09-25 02:29:00,1.8496,1.84975,1.8496,1.84975,4800000.0
2008-09-25 02:30:00,1.84975,1.84975,1.8496,1.84965,7600000.0
2008-09-25 02:31:00,1.8497,1.84975,1.8497,1.84975,6800000.0
2008-09-25 02:32:00,1.84975,1.84975,1.84955,1.84965,90000000.0
2008-09-25 02:33:00,1.84965,1.8498,1.84955,1.8497,19100000.0
2008-09-25 02:34:00,1.84965,1.84965,1.8496,1.8496,2400000.0
2008-09-25 02:35:00,1.84904,1.84933,1.84872,1.84928,29000000.0
2008-09-25 02:36:00,1.8496,1.8496,1.8496,1.8496,1800000.0
2008-09-25 02:37:00,1.84917,1.84942,1.84917,1.84918,64000000.0
2008-09-25 02:38:00,1.84912,1.8496,1.84897,1.84932,49300000.0
2008-09-25 02:39:00,1.84936,1.8495,1.84924,1.84946,48900000.0
2008-09-25 02:40:00,1.8493,1.8495,1.84924,1.8494,40500000.0
2008-09-25 02:41:00,1.8496,1.8496,1.8496,1.8496,1200000.0
2008-09-25 02:42:00,1.8496,1.8496,1.8496,1.8496,6000000.0
2008-09-25 02:43:00,1.8496,1.8503,1.8496,1.8502,78200000.0
2008-09-25 02:44:00,1.8502,1.8506,1.85005,1.8506,94000000.0
2008-09-25 02:45:00,1.8506,1.85135,1.85035,1.85125,77900000.0
2008-09-25 02:46:00,1.85125,1.85175,1.85125,1.85175,96500000.0
2008-09-25 02:47:00,1.85175,1.85205,1.85165,1.852,100000000.0
2008-09-25 02:48:00,1.852,1.85205,1.85155,1.8518,99200000.0
2008-09-25 02:49:00,1.85185,1.85195,1.8515,1.8517,68300000.0
2008-09-25 02:50:00,1.85175,1.8518,1.8515,1.85155,31600000.0
2008-09-25 02:51:00,1.8516,1.8516,1.85145,1.85145,11400000.0
2008-09-25 02:52:00,1.85135,1.8514,1.8513,1.8514,157200000.0
2008-09-25 02:53:00,1.8514,1.85175,1.8514,1.8517,115199998.0
2008-09-25 02:54:00,1.8517,1.8518,1.85165,1.8518,152000000.0
2008-09-25 02:55:00,1.8518,1.8518,1.85115,1.85115,106399999.0
2008-09-25 02:56:00,1.8511,1.8514,1.8511,1.8513,25800000.0
2008-09-25 02:57:00,1.8513,1.8514,1.8512,1.85125,34700000.0
2008-09-25 02:58:00,1.8512,1.85135,1.8512,1.85125,43000000.0
2008-09-25 02:59:00,1.8512,1.85155,1.8512,1.85155,82000000.0
2008-09-25 03:00:00,1.85155,1.8523,1.85155,1.85225,131400000.0
2008-09-25 03:01:00,1.85225,1.85225,1.8518,1.8518,127900000.0
2008-09-25 03:02:00,1.8518,1.85185,1.85155,1.8517,81600000.0
2008-09-25 03:03:00,1.85165,1.8519,1.85155,1.85175,87500000.0
2008-09-25 03:04:00,1.85185,1.8523,1.8517,1.8522,91200000.0
2008-09-25 03:05:00,1.8522,1.8524,1.8522,1.8522,59800000.0
2008-09-25 03:06:00,1.8522,1.85225,1.8522,1.8522,44800000.0
2008-09-25 03:07:00,1.8522,1.8523,1.8522,1.8523,30100000.0
2008-09-25 03:08:00,1.8523,1.8524,1.8523,1.85235,44500000.0
2008-09-25 03:09:00,1.85235,1.85235,1.85225,1.85235,35500000.0
2008-09-25 03:10:00,1.85235,1.8524,1.8522,1.8522,41100000.0
2008-09-25 03:11:00,1.85225,1.85225,1.85225,1.85225,11200000.0
2008-09-25 03:12:00,1.85225,1.85225,1.85225,1.85225,1000000.0
2008-09-25 03:13:00,1.85225,1.85225,1.85225,1.85225,2400000.0
2008-09-25 03:14:00,1.85225,1.85235,1.85225,1.85235,6600000.0
2008-09-25 03:15:00,1.85235,1.85235,1.85225,1.85225,9200000.0
2008-09-25 03:16:00,1.85225,1.8536,1.85225,1.8536,75400000.0
2008-09-25 03:17:00,1.85345,1.8538,1.8533,1.8535,49300000.0
2008-09-25 03:18:00,1.85355,1.8546,1.85345,1.8545,146900000.0
2008-09-25 03:19:00,1.8545,1.85485,1.8542,1.85485,114100000.0
2008-09-25 03:20:00,1.8548,1.85515,1.85475,1.8549,150500000.0
2008-09-25 03:21:00,1.8549,1.8549,1.8544,1.8544,61200000.0
2008-09-25 03:22:00,1.85405,1.8548,1.85365,1.8548,71600000.0
2008-09-25 03:23:00,1.85475,1.8548,1.85425,1.85455,66700000.0
2008-09-25 03:24:00,1.8547,1.8556,1.8547,1.855,135100000.0
2008-09-25 03:25:00,1.855,1.85505,1.855,1.855,30900000.0
2008-09-25 03:26:00,1.855,1.855,1.85455,1.85475,45100000.0
2008-09-25 03:27:00,1.85475,1.85485,1.8537,1.8538,94900000.0
2008-09-25 03:28:00,1.8538,1.8539,1.8533,1.8537,50100000.0
2008-09-25 03:29:00,1.85375,1.8541,1.85375,1.85395,57300000.0
2008-09-25 03:30:00,1.854,1.85405,1.8539,1.85395,42400000.0
2008-09-25 03:31:00,1.85395,1.85405,1.85385,1.8539,99900000.0
2008-09-25 03:32:00,1.8539,1.854,1.85385,1.854,14300000.0
2008-09-25 03:33:00,1.854,1.854,1.8539,1.85395,45800000.0
2008-09-25 03:34:00,1.854,1.85405,1.8538,1.8539,12000000.0
2008-09-25 03:35:00,1.85395,1.85395,1.85395,1.85395,1000000.0
2008-09-25 03:36:00,1.85395,1.85415,1.85395,1.85415,15600000.0
2008-09-25 03:37:00,1.85415,1.8553,1.85415,1.8546,111600000.0
2008-09-25 03:38:00,1.85475,1.8549,1.8546,1.8546,14300000.0
2008-09-25 03:39:00,1.8545,1.8545,1.85445,1.85445,15300000.0
2008-09-25 03:40:00,1.8545,1.85455,1.85445,1.8545,43800000.0
2008-09-25 03:41:00,1.8545,1.8545,1.85405,1.85405,16700000.0
2008-09-25 03:42:00,1.8541,1.85435,1.8541,1.85435,24500000.0
2008-09-25 03:43:00,1.8543,1.8545,1.85425,1.8545,12700000.0
2008-09-25 03:44:00,1.8546,1.8551,1.8546,1.85475,57200000.0
2008-09-25 03:45:00,1.85475,1.85475,1.85475,1.85475,33900000.0
2008-09-25 03:46:00,1.8548,1.85485,1.85435,1.85435,83100000.0
2008-09-25 03:47:00,1.8543,1.8543,1.85385,1.854,140900000.0
2008-09-25 03:48:00,1.854,1.8543,1.8539,1.8542,83000000.0
2008-09-25 03:49:00,1.85425,1.85435,1.8542,1.85435,43100000.0
2008-09-25 03:50:00,1.85435,1.85505,1.85435,1.85485,118200000.0
2008-09-25 03:51:00,1.85485,1.8556,1.85485,1.8555,157600000.0
2008-09-25 03:52:00,1.8554,1.85575,1.855,1.8556,57100000.0
2008-09-25 03:53:00,1.85565,1.8559,1.85565,1.8559,105800000.0
2008-09-25 03:54:00,1.8559,1.85595,1.8552,1.8553,183700000.0
2008-09-25 03:55:00,1.8553,1.856,1.8553,1.8559,246700000.0
2008-09-25 03:56:00,1.8559,1.8563,1.8557,1.8559,159600000.0
2008-09-25 03:57:00,1.8561,1.857,1.85585,1.857,181100000.0
2008-09-25 03:58:00,1.857,1.857,1.8559,1.856,219700002.0
2008-09-25 03:59:00,1.856,1.856,1.85565,1.85595,61900000.0
2008-09-25 04:00:00,1.85595,1.856,1.8556,1.8557,59200000.0
2008-09-25 04:01:00,1.85575,1.8558,1.8555,1.8557,73900000.0
2008-09-25 04:02:00,1.85565,1.85565,1.8555,1.85555,52700000.0
2008-09-25 04:03:00,1.8555,1.8555,1.8555,1.8555,41700000.0
2008-09-25 04:04:00,1.85555,1.85565,1.85555,1.85565,8400000.0
2008-09-25 04:05:00,1.85565,1.85565,1.85565,1.85565,3600000.0
2008-09-25 04:06:00,1.85555,1.85555,1.85555,1.85555,1200000.0
2008-09-25 04:07:00,1.85555,1.85555,1.8551,1.8555,131500000.0
2008-09-25 04:08:00,1.8555,1.8555,1.855,1.855,217200009.0
2008-09-25 04:09:00,1.855,1.8552,1.8548,1.8552,74000002.0
2008-09-25 04:10:00,1.8552,1.8564,1.8552,1.8564,192900000.0
2008-09-25 04:11:00,1.8565,1.85665,1.8565,1.85655,26800000.0
2008-09-25 04:12:00,1.8564,1.8564,1.8558,1.8561,124400000.0
2008-09-25 04:13:00,1.856,1.856,1.856,1.856,15600000.0
2008-09-25 04:14:00,1.856,1.856,1.8558,1.85585,49200000.0
2008-09-25 04:15:00,1.8559,1.8559,1.8556,1.8556,64200000.0
2008-09-25 04:16:00,1.8556,1.8556,1.8556,1.8556,13200000.0
2008-09-25 04:17:00,1.85565,1.85565,1.8556,1.8556,51600000.0
2008-09-25 04:18:00,1.8556,1.85595,1.8554,1.85545,117300000.0
2008-09-25 04:19:00,1.85545,1.8556,1.8551,1.8552,95200000.0
2008-09-25 04:20:00,1.85515,1.85515,1.8549,1.855,1587000000.0
2008-09-25 04:21:00,1.855,1.85505,1.855,1.85505,1105699999.0
2008-09-25 04:22:00,1.855,1.85525,1.855,1.85505,405900003.0
2008-09-25 04:23:00,1.8551,1.85515,1.85505,1.8551,23500000.0
2008-09-25 04:24:00,1.8551,1.8552,1.8551,1.8551,38900000.0
2008-09-25 04:25:00,1.8551,1.8551,1.855,1.855,849400012.0
2008-09-25 04:26:00,1.8549,1.855,1.8549,1.8549,1074000000.0
2008-09-25 04:27:00,1.8549,1.85505,1.85465,1.855,1180599996.0
2008-09-25 04:28:00,1.8552,1.8552,1.8547,1.85485,642399994.0
2008-09-25 04:29:00,1.85485,1.8549,1.85485,1.8549,12900000.0
2008-09-25 04:30:00,1.85495,1.85495,1.85495,1.85495,7500000.0
2008-09-25 04:31:00,1.85495,1.85525,1.85495,1.85525,43900000.0
2008-09-25 04:32:00,1.85525,1.85545,1.85515,1.85535,80600000.0
2008-09-25 04:33:00,1.8553,1.8554,1.8553,1.8553,31000000.0
2008-09-25 04:34:00,1.85535,1.85535,1.85535,1.85535,9900000.0
2008-09-25 04:35:00,1.85535,1.85535,1.8553,1.8553,6100000.0
2008-09-25 04:36:00,1.8553,1.8554,1.8553,1.8553,17800000.0
2008-09-25 04:37:00,1.85545,1.8561,1.85545,1.8561,49400000.0
2008-09-25 04:38:00,1.8562,1.8562,1.8558,1.85585,47600000.0
2008-09-25 04:39:00,1.8558,1.8565,1.85575,1.8562,43800000.0
2008-09-25 04:40:00,1.8564,1.8566,1.85585,1.85605,160699998.0
2008-09-25 04:41:00,1.8562,1.8566,1.8559,1.8562,169999997.0
2008-09-25 04:42:00,1.85595,1.85612,1.85595,1.85605,70400000.0
2008-09-25 04:43:00,1.8563,1.8563,1.856,1.856,735200001.0
2008-09-25 04:44:00,1.856,1.856,1.856,1.856,842399992.0
2008-09-25 04:45:00,1.856,1.856,1.856,1.856,120000000.0
2008-09-25 04:46:00,1.85615,1.8562,1.85615,1.85615,24000000.0
2008-09-25 04:47:00,1.8562,1.85655,1.8562,1.8565,23800000.0
2008-09-25 04:48:00,1.8564,1.8565,1.85635,1.8565,38500000.0
2008-09-25 04:49:00,1.8565,1.8565,1.85635,1.8565,20300000.0
2008-09-25 04:50:00,1.8565,1.8567,1.8565,1.8566,6600000.0
2008-09-25 04:51:00,1.85655,1.8567,1.85655,1.8567,11000000.0
2008-09-25 04:52:00,1.8567,1.8567,1.8565,1.8565,8000000.0
2008-09-25 04:53:00,1.85645,1.85645,1.85645,1.85645,1200000.0
2008-09-25 04:54:00,1.85645,1.85645,1.85645,1.85645,1200000.0
2008-09-25 04:55:00,1.85645,1.8566,1.85645,1.8566,19800000.0
2008-09-25 04:56:00,1.8568,1.85715,1.8565,1.85715,46400000.0
2008-09-25 04:57:00,1.85715,1.8578,1.8571,1.85725,213600000.0
2008-09-25 04:58:00,1.85725,1.8577,1.85725,1.8575,63200000.0
2008-09-25 04:59:00,1.8575,1.85805,1.8575,1.8579,191800000.0
2008-09-25 05:00:00,1.8579,1.85795,1.8574,1.85785,102000000.0
2008-09-25 05:01:00,1.85785,1.85795,1.8572,1.8576,66900000.0
2008-09-25 05:02:00,1.8576,1.85765,1.8574,1.85765,32900000.0
2008-09-25 05:03:00,1.85765,1.85765,1.8576,1.85765,72200000.0
2008-09-25 05:04:00,1.85765,1.85845,1.85765,1.85845,129800000.0
2008-09-25 05:05:00,1.8584,1.85885,1.8583,1.85885,75000000.0
2008-09-25 05:06:00,1.8588,1.85885,1.8583,1.8588,156500000.0
2008-09-25 05:07:00,1.8588,1.85885,1.85845,1.85845,62100000.0
2008-09-25 05:08:00,1.85845,1.85875,1.85835,1.85845,394700001.0
2008-09-25 05:09:00,1.85845,1.8587,1.85815,1.8583,64800000.0
2008-09-25 05:10:00,1.8583,1.85845,1.85815,1.8582,80800000.0
2008-09-25 05:11:00,1.8582,1.8583,1.8582,1.85825,15400000.0
2008-09-25 05:12:00,1.85825,1.8583,1.8582,1.8582,25000000.0
2008-09-25 05:13:00,1.8582,1.85825,1.85815,1.8582,13500000.0
2008-09-25 05:14:00,1.85825,1.8583,1.8582,1.8582,21600000.0
2008-09-25 05:15:00,1.85825,1.85825,1.85825,1.85825,10800000.0
2008-09-25 05:16:00,1.85825,1.85825,1.8582,1.85825,46800000.0
2008-09-25 05:17:00,1.85825,1.8583,1.8581,1.8581,42600000.0
2008-09-25 05:18:00,1.8581,1.85815,1.8581,1.85815,9600000.0
2008-09-25 05:19:00,1.8581,1.8581,1.8581,1.8581,72600000.0
2008-09-25 05:20:00,1.8581,1.8581,1.85765,1.8579,60300000.0
2008-09-25 05:21:00,1.85785,1.8579,1.85775,1.85775,10200000.0
2008-09-25 05:22:00,1.85775,1.85795,1.85765,1.85775,20800000.0
2008-09-25 05:23:00,1.85785,1.8579,1.8577,1.8577,22600000.0
2008-09-25 05:24:00,1.8577,1.8578,1.85765,1.8578,41300000.0
2008-09-25 05:25:00,1.8577,1.85785,1.8577,1.8577,27000000.0
2008-09-25 05:26:00,1.85775,1.85775,1.8575,1.8576,49200000.0
2008-09-25 05:27:00,1.8576,1.8577,1.8576,1.8577,8400000.0
2008-09-25 05:28:00,1.85765,1.85765,1.85755,1.85755,7000000.0
2008-09-25 05:29:00,1.8576,1.85765,1.85755,1.85765,24600000.0
2008-09-25 05:30:00,1.8576,1.8576,1.85685,1.85725,135400000.0
2008-09-25 05:31:00,1.8572,1.85725,1.8571,1.8571,14200000.0
2008-09-25 05:32:00,1.85715,1.8573,1.857,1.85705,37300000.0
2008-09-25 05:33:00,1.857,1.85735,1.8569,1.8571,103600000.0
2008-09-25 05:34:00,1.8571,1.8571,1.8568,1.857,20100000.0
2008-09-25 05:35:00,1.857,1.857,1.8568,1.8568,12800000.0
2008-09-25 05:36:00,1.8568,1.85695,1.8568,1.85695,17600000.0
2008-09-25 05:37:00,1.85695,1.85715,1.85695,1.85695,28000000.0
2008-09-25 05:38:00,1.85695,1.8572,1.85695,1.8571,72300000.0
2008-09-25 05:39:00,1.8571,1.8571,1.8571,1.8571,3000000.0
2008-09-25 05:40:00,1.85705,1.85705,1.85705,1.85705,29400000.0
2008-09-25 05:41:00,1.857,1.85705,1.85665,1.85675,32600000.0
2008-09-25 05:42:00,1.8567,1.8567,1.8567,1.8567,6000000.0
2008-09-25 05:43:00,1.85685,1.857,1.85665,1.8569,12600000.0
2008-09-25 05:44:00,1.857,1.857,1.85675,1.85675,7300000.0
2008-09-25 05:45:00,1.85675,1.85675,1.85665,1.85665,3600000.0
2008-09-25 05:46:00,1.85665,1.85665,1.856,1.85625,56200000.0
2008-09-25 05:47:00,1.85625,1.85625,1.8562,1.85625,25200000.0
2008-09-25 05:48:00,1.85625,1.85635,1.85625,1.85635,12400000.0
2008-09-25 05:49:00,1.85635,1.85635,1.85635,1.85635,1200000.0
2008-09-25 05:50:00,1.8563,1.8563,1.8563,1.8563,1800000.0
2008-09-25 05:51:00,1.8563,1.8567,1.8563,1.8567,30000000.0
2008-09-25 05:52:00,1.8567,1.8568,1.8567,1.8568,7200000.0
2008-09-25 05:53:00,1.8568,1.8568,1.8568,1.8568,1200000.0
2008-09-25 05:54:00,1.8568,1.85685,1.8568,1.8568,13200000.0
2008-09-25 05:55:00,1.85675,1.85675,1.85645,1.85645,15300000.0
2008-09-25 05:56:00,1.85645,1.8567,1.85645,1.8566,33600000.0
2008-09-25 05:57:00,1.8566,1.85665,1.8566,1.85665,19200000.0
2008-09-25 05:58:00,1.85665,1.85665,1.85655,1.85655,4800000.0
2008-09-25 05:59:00,1.8566,1.8566,1.8565,1.8565,20400000.0
2008-09-25 06:00:00,1.8565,1.8566,1.85645,1.8565,37900000.0
2008-09-25 06:01:00,1.85655,1.85655,1.8564,1.8564,10200000.0
2008-09-25 06:02:00,1.8565,1.85655,1.8565,1.8565,19800000.0
2008-09-25 06:03:00,1.85643,1.85655,1.85636,1.85646,95100000.0
2008-09-25 06:04:00,1.8565,1.8565,1.8562,1.8562,24400000.0
2008-09-25 06:05:00,1.8562,1.85625,1.8562,1.85625,7800000.0
2008-09-25 06:06:00,1.8562,1.8563,1.85615,1.8563,10600000.0
2008-09-25 06:07:00,1.85625,1.85625,1.856,1.85605,31500000.0
2008-09-25 06:08:00,1.856,1.85605,1.8558,1.85595,46000000.0
2008-09-25 06:09:00,1.85595,1.85605,1.85585,1.85605,25500000.0
2008-09-25 06:10:00,1.856,1.85605,1.85585,1.85585,21000000.0
2008-09-25 06:11:00,1.8558,1.85585,1.85575,1.85585,59400000.0
2008-09-25 06:12:00,1.8559,1.8563,1.8559,1.8561,51500000.0
2008-09-25 06:13:00,1.8562,1.85635,1.8561,1.8561,35600000.0
2008-09-25 06:14:00,1.8561,1.8561,1.8561,1.8561,21600000.0
2008-09-25 06:15:00,1.85591,1.85608,1.85585,1.85603,88600000.0
2008-09-25 06:16:00,1.85615,1.85615,1.8561,1.8561,37200000.0
2008-09-25 06:17:00,1.8561,1.85615,1.8561,1.85615,20400000.0
2008-09-25 06:18:00,1.8561,1.8561,1.8561,1.8561,14400000.0
2008-09-25 06:19:00,1.8561,1.8563,1.8561,1.85625,51400000.0
2008-09-25 06:20:00,1.8563,1.85635,1.8563,1.85635,16200000.0
2008-09-25 06:21:00,1.8564,1.8564,1.8564,1.8564,1200000.0
2008-09-25 06:22:00,1.85635,1.85635,1.8563,1.85635,10200000.0
2008-09-25 06:23:00,1.85605,1.85627,1.85605,1.85615,124000000.0
2008-09-25 06:24:00,1.8564,1.85645,1.8564,1.85645,16800000.0
2008-09-25 06:25:00,1.8565,1.8565,1.8565,1.8565,1200000.0
2008-09-25 06:26:00,1.85645,1.85655,1.85645,1.85645,4800000.0
2008-09-25 06:27:00,1.8564,1.8564,1.8564,1.8564,7200000.0
2008-09-25 06:28:00,1.85635,1.85635,1.85635,1.85635,18000000.0
2008-09-25 06:29:00,1.85635,1.8564,1.85635,1.85635,3600000.0
2008-09-25 06:30:00,1.85635,1.8564,1.85635,1.85635,15400000.0
2008-09-25 06:31:00,1.8563,1.8564,1.8563,1.8564,15600000.0
2008-09-25 06:32:00,1.85635,1.85645,1.85635,1.8564,10800000.0
2008-09-25 06:33:00,1.8564,1.8564,1.85625,1.85625,24600000.0
2008-09-25 06:34:00,1.85625,1.85625,1.85585,1.85625,64400000.0
2008-09-25 06:35:00,1.85625,1.85625,1.8562,1.85625,5100000.0
2008-09-25 06:36:00,1.8562,1.85625,1.8558,1.85595,107300000.0
2008-09-25 06:37:00,1.85595,1.856,1.85575,1.856,81600000.0
2008-09-25 06:38:00,1.856,1.856,1.856,1.856,3600000.0
2008-09-25 06:39:00,1.8559,1.8559,1.8559,1.8559,4800000.0
2008-09-25 06:40:00,1.8559,1.8559,1.8555,1.85565,20100000.0
2008-09-25 06:41:00,1.85565,1.85575,1.8556,1.85575,29100000.0
2008-09-25 06:42:00,1.85585,1.856,1.85585,1.85595,21400000.0
2008-09-25 06:43:00,1.85595,1.85595,1.8559,1.8559,10600000.0
2008-09-25 06:44:00,1.85595,1.856,1.85595,1.856,5200000.0
2008-09-25 06:45:00,1.856,1.856,1.8557,1.8557,21800000.0
2008-09-25 06:46:00,1.85538,1.85559,1.85502,1.8555,136800000.0
2008-09-25 06:47:00,1.85575,1.8561,1.8557,1.85585,53100000.0
2008-09-25 06:48:00,1.85595,1.85615,1.85585,1.85595,118700000.0
2008-09-25 06:49:00,1.856,1.85615,1.856,1.85605,19800000.0
2008-09-25 06:50:00,1.85605,1.85605,1.85605,1.85605,1200000.0
2008-09-25 06:51:00,1.85615,1.85615,1.8561,1.85615,16200000.0
2008-09-25 06:52:00,1.85615,1.85615,1.85585,1.856,19700000.0
2008-09-25 06:53:00,1.856,1.856,1.856,1.856,1000000.0
2008-09-25 06:54:00,1.85605,1.85635,1.85605,1.85635,17800000.0
2008-09-25 06:55:00,1.85635,1.85635,1.85635,1.85635,36600000.0
2008-09-25 06:56:00,1.85635,1.85645,1.85635,1.8564,58000000.0
2008-09-25 06:57:00,1.8564,1.85645,1.8564,1.85645,39600000.0
2008-09-25 06:58:00,1.85645,1.85655,1.8563,1.85655,30000000.0
2008-09-25 06:59:00,1.85655,1.85655,1.85645,1.85645,21000000.0
2008-09-25 07:00:00,1.85645,1.8566,1.85645,1.8566,39400000.0
2008-09-25 07:01:00,1.85655,1.8569,1.85655,1.8569,31400000.0
2008-09-25 07:02:00,1.85705,1.85715,1.857,1.8571,32400000.0
2008-09-25 07:03:00,1.8571,1.8576,1.8571,1.8576,50200000.0
2008-09-25 07:04:00,1.85755,1.8577,1.85755,1.85765,44400000.0
2008-09-25 07:05:00,1.85765,1.85765,1.85765,1.85765,5400000.0
2008-09-25 07:06:00,1.85775,1.8581,1.85765,1.8579,68400000.0
2008-09-25 07:07:00,1.85785,1.85835,1.8578,1.8582,46600000.0
2008-09-25 07:08:00,1.8582,1.85835,1.85815,1.85815,27600000.0
2008-09-25 07:09:00,1.85815,1.8584,1.85815,1.8583,15600000.0
2008-09-25 07:10:00,1.8582,1.8583,1.85755,1.8577,44800000.0
2008-09-25 07:11:00,1.85765,1.85765,1.8575,1.85755,9600000.0
2008-09-25 07:12:00,1.8577,1.8582,1.8571,1.85815,133800000.0
2008-09-25 07:13:00,1.8582,1.8582,1.85775,1.8579,30600000.0
2008-09-25 07:14:00,1.858,1.85815,1.8576,1.858,74600000.0
2008-09-25 07:15:00,1.858,1.858,1.8575,1.8576,55400000.0
2008-09-25 07:16:00,1.8577,1.85785,1.8577,1.85785,16800000.0
2008-09-25 07:17:00,1.858,1.858,1.8576,1.8576,19000000.0
2008-09-25 07:18:00,1.85775,1.85785,1.85775,1.85785,27600000.0
2008-09-25 07:19:00,1.85785,1.8582,1.85775,1.8582,86400000.0
2008-09-25 07:20:00,1.8582,1.8582,1.8581,1.85815,11800000.0
2008-09-25 07:21:00,1.8581,1.8581,1.8581,1.8581,9600000.0
2008-09-25 07:22:00,1.85805,1.85805,1.8576,1.85765,25000000.0
2008-09-25 07:23:00,1.85744,1.8576,1.85726,1.85753,198400000.0
2008-09-25 07:24:00,1.8577,1.8577,1.85715,1.85715,38000000.0
2008-09-25 07:25:00,1.85715,1.85715,1.8568,1.8571,135600001.0
2008-09-25 07:26:00,1.8571,1.85715,1.857,1.85715,54000000.0
2008-09-25 07:27:00,1.8571,1.85755,1.85705,1.8574,45600000.0
2008-09-25 07:28:00,1.85745,1.85745,1.85745,1.85745,2400000.0
2008-09-25 07:29:00,1.85755,1.8581,1.85755,1.8581,12000000.0
2008-09-25 07:30:00,1.85815,1.85825,1.85725,1.85725,28800000.0
2008-09-25 07:31:00,1.85745,1.85745,1.8572,1.8572,66000000.0
2008-09-25 07:32:00,1.8572,1.85745,1.857,1.8573,100600000.0
2008-09-25 07:33:00,1.8573,1.8573,1.85715,1.8572,25800000.0
2008-09-25 07:34:00,1.8572,1.8572,1.85715,1.85715,17400000.0
2008-09-25 07:35:00,1.85715,1.8575,1.8571,1.8575,53800000.0
2008-09-25 07:36:00,1.8575,1.85755,1.85725,1.85725,48200000.0
2008-09-25 07:37:00,1.8573,1.8579,1.8573,1.8579,140800000.0
2008-09-25 07:38:00,1.858,1.8582,1.858,1.8582,16600000.0
2008-09-25 07:39:00,1.8584,1.8586,1.8584,1.8585,40600000.0
2008-09-25 07:40:00,1.8585,1.8586,1.85775,1.8583,349999999.0
2008-09-25 07:41:00,1.8584,1.8584,1.85795,1.858,69400000.0
2008-09-25 07:42:00,1.858,1.8582,1.8578,1.85795,68400000.0
2008-09-25 07:43:00,1.8579,1.85795,1.8575,1.85755,70200000.0
2008-09-25 07:44:00,1.8575,1.85755,1.85715,1.85735,70400000.0
2008-09-25 07:45:00,1.8574,1.8577,1.8574,1.8577,20400000.0
2008-09-25 07:46:00,1.8577,1.8577,1.8577,1.8577,6800000.0
2008-09-25 07:47:00,1.8575,1.85767,1.85738,1.8575,176600000.0
2008-09-25 07:48:00,1.8576,1.8576,1.85735,1.85745,34800000.0
2008-09-25 07:49:00,1.85745,1.85755,1.85745,1.8575,15600000.0
2008-09-25 07:50:00,1.85745,1.85745,1.85745,1.85745,9600000.0
2008-09-25 07:51:00,1.85745,1.85745,1.8573,1.85745,82200000.0
2008-09-25 07:52:00,1.85745,1.85765,1.85745,1.8576,46400000.0
2008-09-25 07:53:00,1.8576,1.85765,1.85745,1.85755,57400000.0
2008-09-25 07:54:00,1.85755,1.8579,1.85755,1.85775,90000000.0
2008-09-25 07:55:00,1.85775,1.85775,1.8577,1.8577,14400000.0
2008-09-25 07:56:00,1.85775,1.8578,1.85765,1.85765,16800000.0
2008-09-25 07:57:00,1.85765,1.8579,1.8576,1.85775,92000000.0
2008-09-25 07:58:00,1.85775,1.85785,1.8575,1.85765,65900000.0
2008-09-25 07:59:00,1.85765,1.8579,1.8576,1.85775,20400000.0
2008-09-25 08:00:00,1.85775,1.858,1.85775,1.858,20400000.0
2008-09-25 08:01:00,1.8581,1.8581,1.85775,1.85775,11800000.0
2008-09-25 08:02:00,1.8578,1.85805,1.85775,1.85805,15600000.0
2008-09-25 08:03:00,1.85805,1.85835,1.8578,1.8578,32100000.0
2008-09-25 08:04:00,1.85795,1.8581,1.85765,1.8581,45000000.0
2008-09-25 08:05:00,1.8581,1.85845,1.85805,1.85815,53400000.0
2008-09-25 08:06:00,1.85805,1.85825,1.858,1.85805,32400000.0
2008-09-25 08:07:00,1.8581,1.8583,1.8581,1.85825,32400000.0
2008-09-25 08:08:00,1.85825,1.85825,1.85815,1.85815,16800000.0
2008-09-25 08:09:00,1.8582,1.85855,1.8582,1.85855,47200000.0
2008-09-25 08:10:00,1.85855,1.85875,1.85855,1.85855,16200000.0
2008-09-25 08:11:00,1.8586,1.8588,1.85855,1.85865,49400000.0
2008-09-25 08:12:00,1.85865,1.85875,1.8585,1.85875,28800000.0
2008-09-25 08:13:00,1.85885,1.85965,1.8588,1.85915,120600000.0
2008-09-25 08:14:00,1.85915,1.85915,1.8585,1.8587,51200000.0
2008-09-25 08:15:00,1.8587,1.8589,1.8587,1.8589,19800000.0
2008-09-25 08:16:00,1.8589,1.8597,1.8589,1.8592,96700000.0
2008-09-25 08:17:00,1.85925,1.85955,1.859,1.859,65000000.0
2008-09-25 08:18:00,1.85895,1.85915,1.85805,1.8581,71200000.0
2008-09-25 08:19:00,1.8581,1.85895,1.8573,1.8587,173900000.0
2008-09-25 08:20:00,1.85865,1.85865,1.8581,1.85825,72000000.0
2008-09-25 08:21:00,1.8582,1.85845,1.85815,1.8583,45600000.0
2008-09-25 08:22:00,1.8582,1.8583,1.8578,1.85795,30000000.0
2008-09-25 08:23:00,1.85795,1.8581,1.8578,1.8578,34000000.0
2008-09-25 08:24:00,1.8578,1.8581,1.85755,1.85755,17600000.0
2008-09-25 08:25:00,1.8576,1.85765,1.8575,1.85765,22500000.0
2008-09-25 08:26:00,1.8576,1.85765,1.8569,1.85705,69400000.0
2008-09-25 08:27:00,1.857,1.8578,1.85695,1.8575,92000000.0
2008-09-25 08:28:00,1.85755,1.8577,1.85735,1.85765,118800000.0
2008-09-25 08:29:00,1.85765,1.85775,1.8576,1.85765,73200000.0
2008-09-25 08:30:00,1.85765,1.85765,1.8576,1.85765,29800000.0
2008-09-25 08:31:00,1.85765,1.8577,1.85755,1.8577,19000000.0
2008-09-25 08:32:00,1.85765,1.85795,1.8576,1.8579,49400000.0
2008-09-25 08:33:00,1.8579,1.8584,1.85785,1.8583,47800000.0
2008-09-25 08:34:00,1.8583,1.85865,1.8583,1.8586,89200000.0
2008-09-25 08:35:00,1.85865,1.8596,1.85865,1.85955,217100000.0
2008-09-25 08:36:00,1.85955,1.86195,1.85955,1.86075,355400000.0
2008-09-25 08:37:00,1.8608,1.86085,1.86045,1.86075,129000000.0
2008-09-25 08:38:00,1.86085,1.86125,1.8607,1.86095,206600000.0
2008-09-25 08:39:00,1.86095,1.86125,1.8609,1.86105,285800000.0
2008-09-25 08:40:00,1.86095,1.8616,1.8609,1.8616,248600000.0
2008-09-25 08:41:00,1.86155,1.8625,1.86145,1.86205,257400000.0
2008-09-25 08:42:00,1.86205,1.863,1.86205,1.86225,508600000.0
2008-09-25 08:43:00,1.86225,1.8626,1.86215,1.8622,267300000.0
2008-09-25 08:44:00,1.86225,1.8623,1.86155,1.8616,201500000.0
2008-09-25 08:45:00,1.8616,1.86235,1.8614,1.86235,281100000.0
2008-09-25 08:46:00,1.86235,1.86325,1.8623,1.8626,556452502.0
2008-09-25 08:47:00,1.8626,1.8634,1.86245,1.8631,275600000.0
2008-09-25 08:48:00,1.8631,1.86345,1.86265,1.8631,184100000.0
2008-09-25 08:49:00,1.8631,1.8636,1.8631,1.86355,307000000.0
2008-09-25 08:50:00,1.86355,1.8642,1.86305,1.86325,311200000.0
2008-09-25 08:51:00,1.8632,1.86335,1.8624,1.8632,321500000.0
2008-09-25 08:52:00,1.8632,1.8632,1.86285,1.863,329300000.0
2008-09-25 08:53:00,1.863,1.86315,1.86295,1.86295,260500000.0
2008-09-25 08:54:00,1.86295,1.8632,1.86295,1.86305,243600000.0
2008-09-25 08:55:00,1.86305,1.86335,1.86305,1.86325,188000000.0
2008-09-25 08:56:00,1.86325,1.8633,1.86325,1.86325,178700000.0
2008-09-25 08:57:00,1.86315,1.8633,1.86305,1.8633,436100000.0
2008-09-25 08:58:00,1.8633,1.8633,1.8631,1.8631,331600000.0
2008-09-25 08:59:00,1.8631,1.86325,1.863,1.86305,233400000.0
2008-09-25 09:00:00,1.86305,1.8646,1.8629,1.8642,281600000.0
2008-09-25 09:01:00,1.8643,1.86595,1.8643,1.8657,629311995.0
2008-09-25 09:02:00,1.8657,1.8658,1.8654,1.8654,391400000.0
2008-09-25 09:03:00,1.8654,1.8654,1.8651,1.8651,425100000.0
2008-09-25 09:04:00,1.8651,1.8655,1.86495,1.8655,317800000.0
2008-09-25 09:05:00,1.8655,1.86685,1.8654,1.86675,656200000.0
2008-09-25 09:06:00,1.8668,1.8668,1.8651,1.8651,477750000.0
2008-09-25 09:07:00,1.8652,1.86625,1.8652,1.8659,265000000.0
2008-09-25 09:08:00,1.86595,1.86595,1.8655,1.8655,157900000.0
2008-09-25 09:09:00,1.8655,1.86555,1.8654,1.8655,84300000.0
2008-09-25 09:10:00,1.8654,1.86545,1.8652,1.86535,184300000.0
2008-09-25 09:11:00,1.8654,1.8654,1.8642,1.8645,447670000.0
2008-09-25 09:12:00,1.8644,1.86455,1.8641,1.8644,223800000.0
2008-09-25 09:13:00,1.8644,1.86485,1.864,1.8643,409600000.0
2008-09-25 09:14:00,1.8643,1.8643,1.86285,1.86285,582300000.0
2008-09-25 09:15:00,1.863,1.86325,1.8626,1.8631,326000000.0
2008-09-25 09:16:00,1.8631,1.8637,1.863,1.8635,383500000.0
2008-09-25 09:17:00,1.8634,1.8635,1.86315,1.8632,216500000.0
2008-09-25 09:18:00,1.8632,1.86325,1.86245,1.86265,332275000.0
2008-09-25 09:19:00,1.86265,1.863,1.8623,1.8627,276950000.0
2008-09-25 09:20:00,1.8627,1.86315,1.8627,1.8631,325000000.0
2008-09-25 09:21:00,1.86305,1.86305,1.86245,1.8625,320800000.0
2008-09-25 09:22:00,1.86265,1.8627,1.8619,1.86205,311760000.0
2008-09-25 09:23:00,1.86205,1.86245,1.86175,1.8622,373800000.0
2008-09-25 09:24:00,1.8622,1.8624,1.86215,1.8624,309200000.0
2008-09-25 09:25:00,1.8624,1.86265,1.86235,1.86245,318599999.0
2008-09-25 09:26:00,1.86245,1.8625,1.8621,1.86235,334000000.0
2008-09-25 09:27:00,1.86235,1.86245,1.8623,1.86245,100200000.0
2008-09-25 09:28:00,1.86245,1.8627,1.8623,1.8624,237200000.0
2008-09-25 09:29:00,1.8624,1.8627,1.86215,1.8625,273600000.0
2008-09-25 09:30:00,1.86265,1.8627,1.8622,1.86235,244000000.0
2008-09-25 09:31:00,1.86235,1.8627,1.86235,1.86255,167600000.0
2008-09-25 09:32:00,1.86255,1.86255,1.8616,1.8618,372200000.0
2008-09-25 09:33:00,1.8618,1.86185,1.86125,1.86145,354600000.0
2008-09-25 09:34:00,1.8616,1.86215,1.8616,1.862,875400013.0
2008-09-25 09:35:00,1.86195,1.86205,1.8616,1.86185,253999999.0
2008-09-25 09:36:00,1.8619,1.86225,1.8617,1.86175,119300000.0
2008-09-25 09:37:00,1.86175,1.8619,1.8616,1.86175,158800000.0
2008-09-25 09:38:00,1.8617,1.8618,1.8616,1.8616,113000000.0
2008-09-25 09:39:00,1.86155,1.8618,1.8615,1.8616,180200000.0
2008-09-25 09:40:00,1.8616,1.86175,1.86155,1.8617,201200000.0
2008-09-25 09:41:00,1.8618,1.8619,1.8618,1.86185,459300003.0
2008-09-25 09:42:00,1.86185,1.86195,1.8618,1.86185,364200000.0
2008-09-25 09:43:00,1.86185,1.862,1.8618,1.86185,414200002.0
2008-09-25 09:44:00,1.86185,1.86185,1.8613,1.86135,195300000.0
2008-09-25 09:45:00,1.86125,1.86135,1.85995,1.8604,670900000.0
2008-09-25 09:46:00,1.86035,1.86125,1.8603,1.86125,448200000.0
2008-09-25 09:47:00,1.8612,1.8618,1.8611,1.86145,429800000.0
2008-09-25 09:48:00,1.86145,1.86145,1.86015,1.8604,272400000.0
2008-09-25 09:49:00,1.8604,1.86085,1.86025,1.8604,594700000.0
2008-09-25 09:50:00,1.8604,1.8604,1.8599,1.8601,402500000.0
2008-09-25 09:51:00,1.8601,1.86055,1.8599,1.86055,266000000.0
2008-09-25 09:52:00,1.86065,1.86105,1.86045,1.86075,354200000.0
2008-09-25 09:53:00,1.8607,1.8607,1.8605,1.8605,249400000.0
2008-09-25 09:54:00,1.8605,1.86075,1.86015,1.8602,440200001.0
2008-09-25 09:55:00,1.8602,1.8602,1.85925,1.85965,454200000.0
2008-09-25 09:56:00,1.85965,1.85965,1.85895,1.8596,294100000.0
2008-09-25 09:57:00,1.85965,1.86015,1.8596,1.86015,334000000.0
2008-09-25 09:58:00,1.86015,1.8602,1.8598,1.85985,507200000.0
2008-09-25 09:59:00,1.85985,1.86005,1.85945,1.85965,453400000.0
2008-09-25 10:00:00,1.85965,1.8598,1.8596,1.85965,281600000.0
2008-09-25 10:01:00,1.85965,1.85965,1.85875,1.85895,742999999.0
2008-09-25 10:02:00,1.85895,1.85895,1.8577,1.8581,416300000.0
2008-09-25 10:03:00,1.85805,1.85865,1.8578,1.85865,341100000.0
2008-09-25 10:04:00,1.85865,1.8592,1.85855,1.859,249900000.0
2008-09-25 10:05:00,1.859,1.85965,1.8589,1.8592,204300000.0
2008-09-25 10:06:00,1.8592,1.8596,1.859,1.8591,181000000.0
2008-09-25 10:07:00,1.8591,1.85935,1.85895,1.8591,272900000.0
2008-09-25 10:08:00,1.8591,1.86,1.85885,1.85985,437200000.0
2008-09-25 10:09:00,1.85985,1.8603,1.85985,1.8599,442800000.0
2008-09-25 10:10:00,1.8599,1.86005,1.8599,1.8599,58000000.0
2008-09-25 10:11:00,1.8599,1.8604,1.8597,1.85975,263300000.0
2008-09-25 10:12:00,1.85975,1.85975,1.85905,1.85945,363000000.0
2008-09-25 10:13:00,1.85945,1.8595,1.85925,1.85935,243400000.0
2008-09-25 10:14:00,1.85935,1.8595,1.859,1.859,265400000.0
2008-09-25 10:15:00,1.859,1.8591,1.85895,1.8591,282600000.0
2008-09-25 10:16:00,1.85915,1.85945,1.85915,1.8594,289200000.0
2008-09-25 10:17:00,1.8594,1.8596,1.8593,1.8594,234600000.0
2008-09-25 10:18:00,1.8594,1.8596,1.8594,1.8596,106000000.0
2008-09-25 10:19:00,1.8596,1.85975,1.8595,1.85955,176400000.0
2008-09-25 10:20:00,1.8595,1.85955,1.85945,1.8595,166000000.0
2008-09-25 10:21:00,1.85945,1.85955,1.85895,1.85955,343400000.0
2008-09-25 10:22:00,1.85955,1.8597,1.85895,1.8596,959000000.0
2008-09-25 10:23:00,1.8596,1.85985,1.85955,1.8596,378999999.0
2008-09-25 10:24:00,1.8596,1.8597,1.859,1.859,448699996.0
2008-09-25 10:25:00,1.859,1.8591,1.8588,1.85885,153000000.0
2008-09-25 10:26:00,1.85885,1.85885,1.8587,1.85875,116400000.0
2008-09-25 10:27:00,1.85875,1.8589,1.85865,1.85885,131000000.0
2008-09-25 10:28:00,1.85885,1.8591,1.8587,1.85905,156200000.0
2008-09-25 10:29:00,1.85905,1.85905,1.8587,1.8587,190600000.0
2008-09-25 10:30:00,1.8587,1.85905,1.8587,1.8589,203600000.0
2008-09-25 10:31:00,1.8589,1.85895,1.85885,1.8589,306000000.0
2008-09-25 10:32:00,1.85895,1.859,1.8588,1.859,255000000.0
2008-09-25 10:33:00,1.859,1.8593,1.85895,1.8591,197600000.0
2008-09-25 10:34:00,1.85905,1.85905,1.8586,1.8588,291000000.0
2008-09-25 10:35:00,1.8588,1.85895,1.85875,1.85885,152600000.0
2008-09-25 10:36:00,1.85885,1.8589,1.85875,1.85875,136000000.0
2008-09-25 10:37:00,1.85875,1.85915,1.8587,1.8591,315600000.0
2008-09-25 10:38:00,1.85915,1.8594,1.85915,1.85935,176400000.0
2008-09-25 10:39:00,1.85935,1.8597,1.8593,1.8597,173600000.0
2008-09-25 10:40:00,1.85965,1.8605,1.8596,1.8605,285400000.0
2008-09-25 10:41:00,1.8605,1.86075,1.8602,1.86055,447600000.0
2008-09-25 10:42:00,1.86055,1.8606,1.86005,1.8601,278000000.0
2008-09-25 10:43:00,1.8601,1.86045,1.8601,1.8604,284200000.0
2008-09-25 10:44:00,1.8604,1.8606,1.86,1.8602,291800000.0
2008-09-25 10:45:00,1.8602,1.86045,1.85985,1.85985,265400000.0
2008-09-25 10:46:00,1.85985,1.86015,1.85985,1.86005,350200000.0
2008-09-25 10:47:00,1.86005,1.8601,1.8594,1.85945,226200000.0
2008-09-25 10:48:00,1.85945,1.85965,1.85905,1.85965,413200000.0
2008-09-25 10:49:00,1.8597,1.8603,1.8593,1.8595,448700000.0
2008-09-25 10:50:00,1.8595,1.8603,1.8595,1.86025,199800000.0
2008-09-25 10:51:00,1.86025,1.86025,1.8599,1.8599,278200000.0
2008-09-25 10:52:00,1.8599,1.86025,1.85985,1.8599,309400000.0
2008-09-25 10:53:00,1.8599,1.85995,1.8597,1.8598,182600000.0
2008-09-25 10:54:00,1.8598,1.8605,1.8598,1.8605,831999998.0
2008-09-25 10:55:00,1.8605,1.86065,1.8601,1.86025,525600000.0
2008-09-25 10:56:00,1.86025,1.86025,1.85985,1.86,150800000.0
2008-09-25 10:57:00,1.86,1.86,1.85945,1.8596,414400000.0
2008-09-25 10:58:00,1.8596,1.8601,1.8596,1.85985,322400000.0
2008-09-25 10:59:00,1.8599,1.86075,1.85975,1.86055,224000000.0
2008-09-25 11:00:00,1.8605,1.8611,1.8603,1.86045,297800000.0
2008-09-25 11:01:00,1.8604,1.8613,1.8604,1.861,216600000.0
2008-09-25 11:02:00,1.861,1.8611,1.86085,1.8609,122800000.0
2008-09-25 11:03:00,1.8609,1.86115,1.86085,1.86105,137200000.0
2008-09-25 11:04:00,1.8611,1.8617,1.86105,1.86155,420000000.0
2008-09-25 11:05:00,1.8617,1.86205,1.8617,1.862,437400000.0
2008-09-25 11:06:00,1.862,1.8623,1.86195,1.8622,252200000.0
2008-09-25 11:07:00,1.8622,1.8622,1.8611,1.86175,235400000.0
2008-09-25 11:08:00,1.86175,1.862,1.8617,1.8619,344000000.0
2008-09-25 11:09:00,1.8619,1.8622,1.8617,1.8617,349000000.0
2008-09-25 11:10:00,1.8618,1.86205,1.8618,1.8619,558800000.0
2008-09-25 11:11:00,1.8619,1.86205,1.8619,1.862,198400000.0
2008-09-25 11:12:00,1.862,1.862,1.8615,1.8616,500600000.0
2008-09-25 11:13:00,1.8616,1.86215,1.8616,1.8621,467600000.0
2008-09-25 11:14:00,1.86215,1.8622,1.86195,1.8622,782899999.0
2008-09-25 11:15:00,1.8622,1.86245,1.8622,1.8624,498499991.0
2008-09-25 11:16:00,1.8624,1.8625,1.86235,1.86235,740199998.0
2008-09-25 11:17:00,1.86235,1.8624,1.86235,1.86235,436200000.0
2008-09-25 11:18:00,1.8624,1.8624,1.8623,1.8623,229000000.0
2008-09-25 11:19:00,1.8623,1.86245,1.8619,1.8619,235600000.0
2008-09-25 11:20:00,1.8619,1.862,1.8616,1.8616,211000000.0
2008-09-25 11:21:00,1.86165,1.8619,1.86165,1.86175,290400000.0
2008-09-25 11:22:00,1.86175,1.8618,1.86145,1.86155,258000000.0
2008-09-25 11:23:00,1.8615,1.8615,1.8613,1.8613,163800000.0
2008-09-25 11:24:00,1.8613,1.86145,1.86095,1.86105,451000000.0
2008-09-25 11:25:00,1.861,1.8612,1.8609,1.86095,731800004.0
2008-09-25 11:26:00,1.86095,1.86095,1.8606,1.86075,285200000.0
2008-09-25 11:27:00,1.86075,1.86085,1.8594,1.85965,537200001.0
2008-09-25 11:28:00,1.85965,1.85965,1.8592,1.8592,175400000.0
2008-09-25 11:29:00,1.8592,1.85925,1.85905,1.85905,268000000.0
2008-09-25 11:30:00,1.85905,1.8591,1.8578,1.858,397400000.0
2008-09-25 11:31:00,1.858,1.858,1.857,1.8575,420100000.0
2008-09-25 11:32:00,1.8575,1.8578,1.85745,1.85775,247800000.0
2008-09-25 11:33:00,1.8578,1.85815,1.85745,1.85815,425990000.0
2008-09-25 11:34:00,1.85795,1.859,1.8579,1.8587,473200000.0
2008-09-25 11:35:00,1.8587,1.85945,1.8587,1.85885,330600000.0
2008-09-25 11:36:00,1.85895,1.8591,1.85855,1.8586,445400000.0
2008-09-25 11:37:00,1.8588,1.8589,1.8577,1.8579,776199999.0
2008-09-25 11:38:00,1.8579,1.8583,1.8579,1.8581,534200001.0
2008-09-25 11:39:00,1.8581,1.8583,1.8572,1.85745,482200001.0
2008-09-25 11:40:00,1.85745,1.85775,1.8571,1.8571,231400000.0
2008-09-25 11:41:00,1.85715,1.8575,1.85685,1.85685,646400000.0
2008-09-25 11:42:00,1.85685,1.8582,1.85685,1.858,412200000.0
2008-09-25 11:43:00,1.858,1.8581,1.8576,1.8579,200600000.0
2008-09-25 11:44:00,1.85785,1.85805,1.85765,1.85765,299000000.0
2008-09-25 11:45:00,1.85765,1.85825,1.85765,1.85825,446400000.0
2008-09-25 11:46:00,1.85835,1.85885,1.85835,1.85885,418000000.0
2008-09-25 11:47:00,1.8589,1.85955,1.85885,1.85915,315400000.0
2008-09-25 11:48:00,1.85915,1.85915,1.85845,1.8587,181600000.0
2008-09-25 11:49:00,1.8587,1.8589,1.8586,1.8587,310600002.0
2008-09-25 11:50:00,1.8587,1.8595,1.85855,1.8594,324200000.0
2008-09-25 11:51:00,1.8594,1.8594,1.85905,1.85915,458200000.0
2008-09-25 11:52:00,1.8591,1.85925,1.8587,1.85885,292400000.0
2008-09-25 11:53:00,1.85885,1.85895,1.8587,1.85895,178600000.0
2008-09-25 11:54:00,1.85895,1.85905,1.8588,1.85905,272200000.0
2008-09-25 11:55:00,1.8591,1.85925,1.8588,1.85885,162800000.0
2008-09-25 11:56:00,1.85885,1.85885,1.85855,1.85865,112100000.0
2008-09-25 11:57:00,1.85865,1.85895,1.85865,1.85895,105600000.0
2008-09-25 11:58:00,1.85895,1.85895,1.85865,1.85875,271600000.0
2008-09-25 11:59:00,1.8587,1.85875,1.8584,1.8585,296800000.0
2008-09-25 12:00:00,1.8585,1.85865,1.85845,1.8585,296000000.0
2008-09-25 12:01:00,1.85865,1.8596,1.85855,1.8591,566599998.0
2008-09-25 12:02:00,1.85915,1.8592,1.8587,1.8587,380100000.0
2008-09-25 12:03:00,1.8588,1.8591,1.8586,1.85905,362800000.0
2008-09-25 12:04:00,1.85905,1.8592,1.85895,1.85895,352400000.0
2008-09-25 12:05:00,1.85895,1.85905,1.8584,1.85885,480800000.0
2008-09-25 12:06:00,1.8588,1.85885,1.85855,1.85875,237100000.0
2008-09-25 12:07:00,1.85875,1.85915,1.85875,1.85895,215500000.0
2008-09-25 12:08:00,1.85895,1.8592,1.8589,1.85915,191300000.0
2008-09-25 12:09:00,1.8592,1.8593,1.85915,1.8593,301300000.0
2008-09-25 12:10:00,1.8593,1.85985,1.85915,1.8595,406900000.0
2008-09-25 12:11:00,1.85945,1.85965,1.85925,1.8594,546900000.0
2008-09-25 12:12:00,1.85945,1.85975,1.8594,1.8594,353700000.0
2008-09-25 12:13:00,1.8594,1.85945,1.8592,1.8593,229600000.0
2008-09-25 12:14:00,1.8594,1.8599,1.85935,1.8598,551699995.0
2008-09-25 12:15:00,1.8598,1.8598,1.8593,1.8595,725199995.0
2008-09-25 12:16:00,1.8595,1.8597,1.85915,1.85915,350600000.0
2008-09-25 12:17:00,1.85915,1.85945,1.85915,1.85945,175900000.0
2008-09-25 12:18:00,1.85945,1.85965,1.8594,1.8594,284600000.0
2008-09-25 12:19:00,1.8594,1.85945,1.8592,1.8592,356000000.0
2008-09-25 12:20:00,1.8592,1.85925,1.8592,1.85925,83000000.0
2008-09-25 12:21:00,1.85925,1.85925,1.85915,1.85925,61000000.0
2008-09-25 12:22:00,1.85925,1.85925,1.8589,1.85895,319100000.0
2008-09-25 12:23:00,1.85905,1.85905,1.85855,1.8588,396400000.0
2008-09-25 12:24:00,1.8587,1.85885,1.8585,1.8588,239600000.0
2008-09-25 12:25:00,1.85885,1.8589,1.85825,1.85825,195600000.0
2008-09-25 12:26:00,1.85825,1.85825,1.8574,1.85745,295900000.0
2008-09-25 12:27:00,1.85745,1.85785,1.8573,1.8578,343500000.0
2008-09-25 12:28:00,1.8578,1.8578,1.85705,1.8573,377500000.0
2008-09-25 12:29:00,1.8573,1.85745,1.8571,1.85735,197500000.0
2008-09-25 12:30:00,1.85735,1.85735,1.85695,1.85705,258800000.0
2008-09-25 12:31:00,1.857,1.85715,1.85625,1.8564,589600000.0
2008-09-25 12:32:00,1.8564,1.8565,1.8562,1.85645,243700000.0
2008-09-25 12:33:00,1.85645,1.8566,1.85625,1.85655,296800000.0
2008-09-25 12:34:00,1.85655,1.8567,1.85565,1.8557,421700000.0
2008-09-25 12:35:00,1.8557,1.8557,1.8551,1.8555,350612150.0
2008-09-25 12:36:00,1.85545,1.85545,1.8553,1.8553,347000000.0
2008-09-25 12:37:00,1.8553,1.8554,1.8552,1.85535,318400000.0
2008-09-25 12:38:00,1.8553,1.8553,1.8545,1.8545,576600000.0
2008-09-25 12:39:00,1.8545,1.855,1.85445,1.8548,405300000.0
2008-09-25 12:40:00,1.8548,1.8548,1.8542,1.85435,594100002.0
2008-09-25 12:41:00,1.85435,1.85505,1.85435,1.8545,511500000.0
2008-09-25 12:42:00,1.8545,1.85505,1.8543,1.8543,402100000.0
2008-09-25 12:43:00,1.8543,1.8552,1.8542,1.85495,671400000.0
2008-09-25 12:44:00,1.85495,1.8551,1.8544,1.85495,447900000.0
2008-09-25 12:45:00,1.85495,1.855,1.8547,1.85475,457900000.0
2008-09-25 12:46:00,1.85475,1.8553,1.85475,1.85515,271200000.0
2008-09-25 12:47:00,1.8552,1.85535,1.8546,1.8546,396400000.0
2008-09-25 12:48:00,1.8546,1.8546,1.85365,1.8537,459400000.0
2008-09-25 12:49:00,1.8537,1.8537,1.8532,1.85345,481999999.0
2008-09-25 12:50:00,1.85345,1.85355,1.8531,1.85345,262300000.0
2008-09-25 12:51:00,1.85345,1.8541,1.8532,1.8541,335900000.0
2008-09-25 12:52:00,1.85405,1.85405,1.8535,1.85375,389000000.0
2008-09-25 12:53:00,1.85375,1.85415,1.8536,1.85365,423600000.0
2008-09-25 12:54:00,1.85365,1.854,1.85245,1.8528,685400000.0
2008-09-25 12:55:00,1.85275,1.85315,1.85255,1.8531,296900000.0
2008-09-25 12:56:00,1.85305,1.8531,1.85265,1.85305,333000000.0
2008-09-25 12:57:00,1.85305,1.8534,1.8529,1.85335,389300000.0
2008-09-25 12:58:00,1.85335,1.8543,1.8532,1.8543,428600000.0
2008-09-25 12:59:00,1.8543,1.855,1.8543,1.85495,594100000.0
2008-09-25 13:00:00,1.85495,1.85495,1.8538,1.85405,312900000.0
2008-09-25 13:01:00,1.85405,1.85425,1.85405,1.8542,133100000.0
2008-09-25 13:02:00,1.85415,1.85445,1.8541,1.8542,451400000.0
2008-09-25 13:03:00,1.85425,1.8545,1.85425,1.8545,151600000.0
2008-09-25 13:04:00,1.8545,1.8545,1.854,1.8541,270800000.0
2008-09-25 13:05:00,1.8541,1.8541,1.85345,1.8536,376100000.0
2008-09-25 13:06:00,1.85345,1.8536,1.8529,1.8529,221200000.0
2008-09-25 13:07:00,1.8529,1.85305,1.8529,1.85305,263000000.0
2008-09-25 13:08:00,1.85305,1.8534,1.85305,1.85335,198300000.0
2008-09-25 13:09:00,1.85335,1.85355,1.85325,1.85335,227800000.0
2008-09-25 13:10:00,1.85345,1.8537,1.8534,1.85365,305100000.0
2008-09-25 13:11:00,1.85365,1.8539,1.85345,1.85355,354500000.0
2008-09-25 13:12:00,1.85355,1.85355,1.85325,1.8534,525000000.0
2008-09-25 13:13:00,1.8534,1.85345,1.85295,1.853,276900000.0
2008-09-25 13:14:00,1.85295,1.85295,1.85245,1.85255,365500000.0
2008-09-25 13:15:00,1.85255,1.85295,1.85225,1.85285,571900000.0
2008-09-25 13:16:00,1.8527,1.8527,1.85225,1.8525,249100000.0
2008-09-25 13:17:00,1.85265,1.8533,1.85265,1.8531,274200000.0
2008-09-25 13:18:00,1.85315,1.85325,1.85295,1.85305,246600000.0
2008-09-25 13:19:00,1.85305,1.8533,1.853,1.85325,325600000.0
2008-09-25 13:20:00,1.8533,1.8541,1.8532,1.8541,428699999.0
2008-09-25 13:21:00,1.8542,1.85475,1.85415,1.85445,399699999.0
2008-09-25 13:22:00,1.85445,1.8545,1.85385,1.854,379800000.0
2008-09-25 13:23:00,1.854,1.8543,1.85395,1.8543,299700000.0
2008-09-25 13:24:00,1.8543,1.8543,1.8536,1.85365,292500000.0
2008-09-25 13:25:00,1.8537,1.8539,1.8532,1.8532,478800000.0
2008-09-25 13:26:00,1.85325,1.8535,1.85305,1.85345,369300000.0
2008-09-25 13:27:00,1.85345,1.8537,1.85305,1.85325,330100000.0
2008-09-25 13:28:00,1.8533,1.8536,1.8533,1.85355,163900000.0
2008-09-25 13:29:00,1.85355,1.8543,1.85345,1.8543,245600000.0
2008-09-25 13:30:00,1.8543,1.855,1.8543,1.855,302500000.0
2008-09-25 13:31:00,1.855,1.85525,1.8546,1.85465,458900000.0
2008-09-25 13:32:00,1.85465,1.8548,1.8546,1.8546,170800000.0
2008-09-25 13:33:00,1.8546,1.85485,1.8546,1.85475,297600000.0
2008-09-25 13:34:00,1.85475,1.8548,1.8546,1.8547,152800000.0
2008-09-25 13:35:00,1.8547,1.8551,1.8547,1.85495,268100000.0
2008-09-25 13:36:00,1.85495,1.85495,1.85445,1.85475,235200000.0
2008-09-25 13:37:00,1.8546,1.8548,1.85455,1.85465,366600000.0
2008-09-25 13:38:00,1.85465,1.8547,1.8542,1.85435,313800000.0
2008-09-25 13:39:00,1.8544,1.85445,1.85395,1.85425,230400000.0
2008-09-25 13:40:00,1.85425,1.85445,1.8541,1.8541,268700000.0
2008-09-25 13:41:00,1.85405,1.8542,1.8538,1.854,135400000.0
2008-09-25 13:42:00,1.85395,1.854,1.8539,1.85395,136200000.0
2008-09-25 13:43:00,1.8539,1.85405,1.85385,1.854,311100000.0
2008-09-25 13:44:00,1.854,1.8544,1.854,1.8542,331600000.0
2008-09-25 13:45:00,1.8542,1.8542,1.8537,1.8537,301200000.0
2008-09-25 13:46:00,1.8537,1.8537,1.853,1.85315,369600000.0
2008-09-25 13:47:00,1.85315,1.8544,1.8531,1.8544,352100000.0
2008-09-25 13:48:00,1.85435,1.85475,1.85425,1.8544,345000000.0
2008-09-25 13:49:00,1.8544,1.85445,1.8543,1.8544,289200000.0
2008-09-25 13:50:00,1.8544,1.85455,1.854,1.854,256900000.0
2008-09-25 13:51:00,1.854,1.8546,1.85365,1.8545,363000000.0
2008-09-25 13:52:00,1.85455,1.8546,1.85445,1.85455,118500000.0
2008-09-25 13:53:00,1.85455,1.85455,1.85425,1.85435,57200000.0
2008-09-25 13:54:00,1.8543,1.8543,1.85365,1.8538,609600001.0
2008-09-25 13:55:00,1.8538,1.85405,1.8537,1.8539,808799999.0
2008-09-25 13:56:00,1.854,1.85425,1.8537,1.8539,554400000.0
2008-09-25 13:57:00,1.8539,1.8539,1.85335,1.85345,379700000.0
2008-09-25 13:58:00,1.85345,1.8537,1.85345,1.8537,202600000.0
2008-09-25 13:59:00,1.85365,1.854,1.8535,1.854,286500000.0
2008-09-25 14:00:00,1.854,1.85485,1.854,1.85485,83500000.0
2008-09-25 14:01:00,1.8548,1.8555,1.8548,1.85545,294200000.0
2008-09-25 14:02:00,1.85545,1.85585,1.8554,1.8557,488100001.0
2008-09-25 14:03:00,1.8557,1.8559,1.85555,1.8557,337000000.0
2008-09-25 14:04:00,1.8557,1.8558,1.85555,1.8556,422900000.0
2008-09-25 14:05:00,1.8556,1.85695,1.8555,1.85695,491000000.0
2008-09-25 14:06:00,1.8569,1.85695,1.8555,1.8556,415400000.0
2008-09-25 14:07:00,1.8556,1.85615,1.8556,1.85585,518300000.0
2008-09-25 14:08:00,1.85585,1.85615,1.85575,1.85575,486000000.0
2008-09-25 14:09:00,1.85575,1.856,1.85555,1.8556,553300000.0
2008-09-25 14:10:00,1.85555,1.85575,1.8555,1.85565,257700000.0
2008-09-25 14:11:00,1.85565,1.85565,1.8555,1.85555,97400000.0
2008-09-25 14:12:00,1.85555,1.8559,1.85555,1.8559,289200000.0
2008-09-25 14:13:00,1.8559,1.856,1.8556,1.85565,496900000.0
2008-09-25 14:14:00,1.8556,1.85615,1.85555,1.85605,509800000.0
2008-09-25 14:15:00,1.8559,1.85595,1.8555,1.85575,459700000.0
2008-09-25 14:16:00,1.85575,1.85645,1.85565,1.85635,360300000.0
2008-09-25 14:17:00,1.85635,1.8568,1.8562,1.8567,404800000.0
2008-09-25 14:18:00,1.85675,1.857,1.8566,1.85675,479700000.0
2008-09-25 14:19:00,1.85675,1.8581,1.85665,1.8579,579300001.0
2008-09-25 14:20:00,1.85795,1.8582,1.85745,1.85815,532100000.0
2008-09-25 14:21:00,1.8582,1.85955,1.858,1.85895,791000000.0
2008-09-25 14:22:00,1.85885,1.8604,1.85885,1.85945,641900000.0
2008-09-25 14:23:00,1.8595,1.8595,1.858,1.8581,526500000.0
2008-09-25 14:24:00,1.85805,1.85805,1.8574,1.8576,475900000.0
2008-09-25 14:25:00,1.8576,1.85845,1.8576,1.85795,544700000.0
2008-09-25 14:26:00,1.8579,1.8579,1.85665,1.8568,447300001.0
2008-09-25 14:27:00,1.8567,1.8571,1.85665,1.85695,255400000.0
2008-09-25 14:28:00,1.85695,1.85705,1.8564,1.8564,362800000.0
2008-09-25 14:29:00,1.8564,1.85665,1.85635,1.85635,109599999.0
2008-09-25 14:30:00,1.8564,1.8585,1.8564,1.8584,609000002.0
2008-09-25 14:31:00,1.85845,1.85935,1.8584,1.85925,127100000.0
2008-09-25 14:32:00,1.8594,1.8602,1.8587,1.8591,652000000.0
2008-09-25 14:33:00,1.8591,1.8591,1.858,1.85805,278300000.0
2008-09-25 14:34:00,1.85805,1.8588,1.85775,1.85875,286730000.0
2008-09-25 14:35:00,1.85875,1.8588,1.85765,1.85775,344300000.0
2008-09-25 14:36:00,1.85765,1.8584,1.8576,1.8583,431700000.0
2008-09-25 14:37:00,1.8584,1.8584,1.8578,1.85785,415699999.0
2008-09-25 14:38:00,1.8579,1.8582,1.85785,1.858,307200000.0
2008-09-25 14:39:00,1.85805,1.85905,1.85805,1.85905,390300000.0
2008-09-25 14:40:00,1.85905,1.85935,1.85855,1.85935,501000001.0
2008-09-25 14:41:00,1.85935,1.8598,1.85895,1.85955,316500000.0
2008-09-25 14:42:00,1.8596,1.85995,1.8593,1.8594,353600000.0
2008-09-25 14:43:00,1.85945,1.86015,1.85945,1.8598,449899999.0
2008-09-25 14:44:00,1.8598,1.86005,1.85925,1.8594,285200000.0
2008-09-25 14:45:00,1.8594,1.8594,1.8585,1.85855,497900000.0
2008-09-25 14:46:00,1.85855,1.859,1.85815,1.8585,545100000.0
2008-09-25 14:47:00,1.8585,1.85855,1.8581,1.85825,463700000.0
2008-09-25 14:48:00,1.85825,1.85825,1.8573,1.8573,607700000.0
2008-09-25 14:49:00,1.8573,1.85745,1.857,1.857,711400000.0
2008-09-25 14:50:00,1.857,1.85755,1.8566,1.85715,539300000.0
2008-09-25 14:51:00,1.85715,1.85735,1.8569,1.85705,508100000.0
2008-09-25 14:52:00,1.85705,1.8575,1.857,1.8573,456600000.0
2008-09-25 14:53:00,1.8573,1.8574,1.8572,1.85725,344300000.0
2008-09-25 14:54:00,1.8572,1.8572,1.85655,1.85665,181100000.0
2008-09-25 14:55:00,1.85665,1.85695,1.8566,1.8567,152000000.0
2008-09-25 14:56:00,1.8567,1.85705,1.8561,1.8561,255200000.0
2008-09-25 14:57:00,1.85605,1.85625,1.85575,1.85595,525800000.0
2008-09-25 14:58:00,1.85595,1.85605,1.85525,1.85545,335000000.0
2008-09-25 14:59:00,1.85545,1.8555,1.8547,1.8552,507900000.0
2008-09-25 15:00:00,1.85515,1.8558,1.85515,1.85565,488100000.0
2008-09-25 15:01:00,1.85565,1.85565,1.85505,1.85545,372700000.0
2008-09-25 15:02:00,1.85545,1.8555,1.8551,1.8555,397700000.0
2008-09-25 15:03:00,1.8555,1.85565,1.8553,1.8555,354800000.0
2008-09-25 15:04:00,1.8556,1.85625,1.8556,1.85625,221200000.0
2008-09-25 15:05:00,1.85625,1.85635,1.85585,1.85585,259900000.0
2008-09-25 15:06:00,1.8559,1.85615,1.85535,1.85575,318300000.0
2008-09-25 15:07:00,1.8557,1.8558,1.85545,1.85555,303800000.0
2008-09-25 15:08:00,1.85555,1.85555,1.85485,1.85505,399700000.0
2008-09-25 15:09:00,1.85505,1.8551,1.8547,1.8547,410700000.0
2008-09-25 15:10:00,1.8547,1.8547,1.85395,1.8543,547199999.0
2008-09-25 15:11:00,1.8543,1.8543,1.8533,1.85335,373200000.0
2008-09-25 15:12:00,1.85335,1.85365,1.8533,1.85355,332500000.0
2008-09-25 15:13:00,1.85355,1.8538,1.8531,1.85335,258500000.0
2008-09-25 15:14:00,1.85335,1.85375,1.8532,1.85375,402900000.0
2008-09-25 15:15:00,1.85375,1.8538,1.85325,1.85335,340600000.0
2008-09-25 15:16:00,1.85325,1.8534,1.85315,1.85335,220100000.0
2008-09-25 15:17:00,1.85335,1.85425,1.85325,1.85415,633700000.0
2008-09-25 15:18:00,1.85415,1.8545,1.85395,1.8541,399200000.0
2008-09-25 15:19:00,1.8541,1.8544,1.854,1.8541,205100000.0
2008-09-25 15:20:00,1.85415,1.8543,1.8538,1.8539,207500000.0
2008-09-25 15:21:00,1.8539,1.85455,1.8539,1.8545,294700000.0
2008-09-25 15:22:00,1.8545,1.8554,1.8544,1.8554,256900000.0
2008-09-25 15:23:00,1.8554,1.8557,1.8551,1.8557,201100000.0
2008-09-25 15:24:00,1.8557,1.85615,1.85565,1.85585,380100000.0
2008-09-25 15:25:00,1.8559,1.8559,1.85555,1.85565,229200000.0
2008-09-25 15:26:00,1.8557,1.8559,1.85565,1.85585,242500000.0
2008-09-25 15:27:00,1.85585,1.856,1.85565,1.85595,233400000.0
2008-09-25 15:28:00,1.85595,1.85605,1.85545,1.8556,356700000.0
2008-09-25 15:29:00,1.8556,1.85605,1.8556,1.856,401900000.0
2008-09-25 15:30:00,1.85605,1.857,1.85605,1.85695,318800000.0
2008-09-25 15:31:00,1.85695,1.85775,1.85695,1.85775,347400000.0
2008-09-25 15:32:00,1.8578,1.85795,1.8575,1.8575,240300000.0
2008-09-25 15:33:00,1.85755,1.8577,1.8568,1.85715,346000000.0
2008-09-25 15:34:00,1.85715,1.8574,1.85675,1.85675,169000000.0
2008-09-25 15:35:00,1.85675,1.8568,1.8563,1.85675,202100000.0
2008-09-25 15:36:00,1.85675,1.8571,1.8565,1.8565,259000000.0
2008-09-25 15:37:00,1.85645,1.8566,1.8562,1.85625,533000000.0
2008-09-25 15:38:00,1.85625,1.8563,1.856,1.856,260900000.0
2008-09-25 15:39:00,1.8561,1.8563,1.8558,1.8562,270800000.0
2008-09-25 15:40:00,1.8562,1.85675,1.85595,1.85665,563200000.0
2008-09-25 15:41:00,1.85665,1.85665,1.85615,1.85625,362600000.0
2008-09-25 15:42:00,1.85625,1.8566,1.856,1.8563,311900000.0
2008-09-25 15:43:00,1.8563,1.8564,1.85555,1.8556,331500000.0
2008-09-25 15:44:00,1.8556,1.8561,1.8553,1.8556,479300000.0
2008-09-25 15:45:00,1.8556,1.8558,1.8553,1.85545,358600000.0
2008-09-25 15:46:00,1.85555,1.85595,1.85545,1.85585,491300000.0
2008-09-25 15:47:00,1.856,1.856,1.85535,1.85585,408400000.0
2008-09-25 15:48:00,1.85585,1.856,1.85565,1.85565,219000000.0
2008-09-25 15:49:00,1.85565,1.85565,1.85525,1.8554,524099999.0
2008-09-25 15:50:00,1.8554,1.85565,1.8553,1.85555,248300000.0
2008-09-25 15:51:00,1.8556,1.85585,1.85545,1.85585,313000000.0
2008-09-25 15:52:00,1.85585,1.85675,1.85565,1.85655,533000000.0
2008-09-25 15:53:00,1.85655,1.85665,1.85585,1.8559,397300000.0
2008-09-25 15:54:00,1.85595,1.8562,1.85595,1.85615,378200000.0
2008-09-25 15:55:00,1.85615,1.85625,1.8558,1.8559,283900000.0
2008-09-25 15:56:00,1.8559,1.85595,1.85565,1.85565,597300000.0
2008-09-25 15:57:00,1.85565,1.8561,1.85565,1.8559,390400000.0
2008-09-25 15:58:00,1.8558,1.8559,1.85525,1.8554,461300000.0
2008-09-25 15:59:00,1.85535,1.8559,1.85525,1.8558,263600000.0
2008-09-25 16:00:00,1.8558,1.85725,1.8557,1.8569,555500000.0
2008-09-25 16:01:00,1.85685,1.85725,1.85575,1.85575,390600000.0
2008-09-25 16:02:00,1.8558,1.8565,1.85575,1.85635,578399998.0
2008-09-25 16:03:00,1.85635,1.85635,1.8552,1.8552,339300000.0
2008-09-25 16:04:00,1.8552,1.8553,1.85415,1.85425,446600000.0
2008-09-25 16:05:00,1.8542,1.8542,1.8531,1.85345,551400000.0
2008-09-25 16:06:00,1.85345,1.8544,1.85345,1.85435,351700002.0
2008-09-25 16:07:00,1.85435,1.85435,1.85395,1.85415,490300001.0
2008-09-25 16:08:00,1.85415,1.8542,1.85365,1.8538,521400000.0
2008-09-25 16:09:00,1.85375,1.85375,1.85345,1.85355,246800000.0
2008-09-25 16:10:00,1.85355,1.8538,1.8535,1.85365,232000000.0
2008-09-25 16:11:00,1.85365,1.8539,1.8534,1.85355,208100000.0
2008-09-25 16:12:00,1.8535,1.85355,1.85315,1.85315,308000000.0
2008-09-25 16:13:00,1.85305,1.85305,1.852,1.852,476400000.0
2008-09-25 16:14:00,1.852,1.852,1.8512,1.85125,821488723.0
2008-09-25 16:15:00,1.85125,1.8513,1.8491,1.8492,608100001.0
2008-09-25 16:16:00,1.8492,1.8499,1.8492,1.8496,795300003.0
2008-09-25 16:17:00,1.8496,1.8504,1.84945,1.85025,602999999.0
2008-09-25 16:18:00,1.85025,1.8504,1.84965,1.84965,381500000.0
2008-09-25 16:19:00,1.84965,1.8498,1.84955,1.8497,362600000.0
2008-09-25 16:20:00,1.84975,1.84975,1.84835,1.84855,376100000.0
2008-09-25 16:21:00,1.84855,1.8489,1.8483,1.8483,313800000.0
2008-09-25 16:22:00,1.84825,1.84835,1.84755,1.8478,660700001.0
2008-09-25 16:23:00,1.84775,1.84825,1.8477,1.8481,355400000.0
2008-09-25 16:24:00,1.84805,1.84805,1.84655,1.84655,430800000.0
2008-09-25 16:25:00,1.8466,1.8466,1.84485,1.8462,1101700002.0
2008-09-25 16:26:00,1.8461,1.84615,1.84525,1.84525,553700000.0
2008-09-25 16:27:00,1.8452,1.84535,1.8435,1.84425,725300000.0
2008-09-25 16:28:00,1.84425,1.84505,1.8442,1.84475,547200000.0
2008-09-25 16:29:00,1.84475,1.84575,1.8446,1.8455,508000000.0
2008-09-25 16:30:00,1.84545,1.84565,1.84485,1.84565,504799999.0
2008-09-25 16:31:00,1.8457,1.846,1.8451,1.8459,726500000.0
2008-09-25 16:32:00,1.8459,1.84735,1.8456,1.84725,664700001.0
2008-09-25 16:33:00,1.8473,1.84925,1.8473,1.84925,788099998.0
2008-09-25 16:34:00,1.84925,1.84935,1.84805,1.84815,548800000.0
2008-09-25 16:35:00,1.84815,1.8485,1.84805,1.84825,171900000.0
2008-09-25 16:36:00,1.84825,1.8488,1.84815,1.8486,267000000.0
2008-09-25 16:37:00,1.84865,1.849,1.8486,1.849,322000000.0
2008-09-25 16:38:00,1.849,1.84925,1.84795,1.848,382600000.0
2008-09-25 16:39:00,1.848,1.84815,1.8479,1.8481,479200000.0
2008-09-25 16:40:00,1.84815,1.84825,1.8474,1.84745,534000000.0
2008-09-25 16:41:00,1.84745,1.848,1.84735,1.8478,353239999.0
2008-09-25 16:42:00,1.84765,1.8478,1.84735,1.8475,219900000.0
2008-09-25 16:43:00,1.84745,1.84805,1.84745,1.8478,160000000.0
2008-09-25 16:44:00,1.84785,1.84845,1.84735,1.84745,268600000.0
2008-09-25 16:45:00,1.84745,1.8476,1.84695,1.847,489599999.0
2008-09-25 16:46:00,1.847,1.84735,1.8465,1.84735,381500000.0
2008-09-25 16:47:00,1.84735,1.84735,1.84655,1.8467,302800000.0
2008-09-25 16:48:00,1.8468,1.847,1.8467,1.8469,272000000.0
2008-09-25 16:49:00,1.8468,1.84705,1.84665,1.84675,238100000.0
2008-09-25 16:50:00,1.84675,1.84685,1.84645,1.84665,504800000.0
2008-09-25 16:51:00,1.84665,1.8483,1.84665,1.84825,209400000.0
2008-09-25 16:52:00,1.8483,1.8485,1.84745,1.8476,219600000.0
2008-09-25 16:53:00,1.8476,1.8476,1.84675,1.8475,270199999.0
2008-09-25 16:54:00,1.8474,1.84745,1.8461,1.84655,373200000.0
2008-09-25 16:55:00,1.8466,1.8475,1.84655,1.84735,213200000.0
2008-09-25 16:56:00,1.84735,1.8476,1.8471,1.8472,347800000.0
2008-09-25 16:57:00,1.8472,1.84735,1.84685,1.84695,432600000.0
2008-09-25 16:58:00,1.84695,1.847,1.8462,1.8466,450600000.0
2008-09-25 16:59:00,1.84655,1.8472,1.84645,1.8472,412200000.0
2008-09-25 17:00:00,1.84715,1.8473,1.8461,1.8465,515100000.0
2008-09-25 17:01:00,1.8465,1.84655,1.8463,1.8465,330000000.0
2008-09-25 17:02:00,1.8465,1.8465,1.8462,1.8462,326400000.0
2008-09-25 17:03:00,1.84625,1.84635,1.84455,1.84505,395400000.0
2008-09-25 17:04:00,1.84505,1.84555,1.84505,1.8455,292200000.0
2008-09-25 17:05:00,1.8455,1.84555,1.8447,1.8453,376700000.0
2008-09-25 17:06:00,1.8453,1.8458,1.8449,1.8449,450700000.0
2008-09-25 17:07:00,1.84485,1.8449,1.8444,1.8446,554100002.0
2008-09-25 17:08:00,1.8447,1.84525,1.84465,1.84475,335308998.0
2008-09-25 17:09:00,1.84475,1.84525,1.84465,1.8451,278700000.0
2008-09-25 17:10:00,1.84505,1.84505,1.8443,1.84435,334400000.0
2008-09-25 17:11:00,1.84435,1.84505,1.84435,1.845,294400000.0
2008-09-25 17:12:00,1.845,1.84535,1.84495,1.84505,206600000.0
2008-09-25 17:13:00,1.84505,1.84545,1.845,1.845,203500000.0
2008-09-25 17:14:00,1.845,1.84565,1.845,1.8454,372700000.0
2008-09-25 17:15:00,1.8454,1.8454,1.84475,1.84475,532800000.0
2008-09-25 17:16:00,1.84475,1.8452,1.84465,1.8452,796300000.0
2008-09-25 17:17:00,1.8452,1.84525,1.84455,1.84475,568500000.0
2008-09-25 17:18:00,1.8447,1.8447,1.8442,1.8442,669600000.0
2008-09-25 17:19:00,1.8442,1.8445,1.8435,1.84375,477999999.0
2008-09-25 17:20:00,1.84375,1.8439,1.8427,1.8427,427900000.0
2008-09-25 17:21:00,1.8427,1.8433,1.8427,1.8429,389000000.0
2008-09-25 17:22:00,1.8429,1.84305,1.842,1.8424,284800000.0
2008-09-25 17:23:00,1.84235,1.8429,1.84225,1.8428,336700000.0
2008-09-25 17:24:00,1.8428,1.8433,1.8425,1.8432,299900000.0
2008-09-25 17:25:00,1.8432,1.84325,1.8427,1.8427,186000000.0
2008-09-25 17:26:00,1.84265,1.8428,1.8422,1.8422,330100000.0
2008-09-25 17:27:00,1.8422,1.84275,1.8422,1.8427,260500000.0
2008-09-25 17:28:00,1.84275,1.8431,1.8425,1.8431,306600000.0
2008-09-25 17:29:00,1.84315,1.84315,1.8426,1.8426,213400000.0
2008-09-25 17:30:00,1.8426,1.84275,1.84255,1.84265,77000000.0
2008-09-25 17:31:00,1.84265,1.84295,1.8422,1.8422,189600000.0
2008-09-25 17:32:00,1.8422,1.84245,1.8422,1.84235,205600000.0
2008-09-25 17:33:00,1.84235,1.8426,1.8423,1.84245,515800000.0
2008-09-25 17:34:00,1.84245,1.84245,1.84175,1.8418,468599999.0
2008-09-25 17:35:00,1.8418,1.8423,1.84165,1.8423,328699997.0
2008-09-25 17:36:00,1.8423,1.84235,1.8417,1.8417,275900000.0
2008-09-25 17:37:00,1.8417,1.84205,1.8417,1.8418,187400000.0
2008-09-25 17:38:00,1.8418,1.8418,1.8411,1.84125,247600000.0
2008-09-25 17:39:00,1.8413,1.8413,1.8405,1.8405,386000000.0
2008-09-25 17:40:00,1.84055,1.841,1.84035,1.841,248400000.0
2008-09-25 17:41:00,1.8412,1.8413,1.83915,1.8392,260750000.0
2008-09-25 17:42:00,1.8394,1.8402,1.839,1.83975,534200000.0
2008-09-25 17:43:00,1.83975,1.8405,1.8395,1.8402,566000000.0
2008-09-25 17:44:00,1.84015,1.84025,1.8396,1.8399,397700000.0
2008-09-25 17:45:00,1.84005,1.84025,1.83985,1.83985,184700000.0
2008-09-25 17:46:00,1.84005,1.84045,1.84005,1.8403,168700000.0
2008-09-25 17:47:00,1.8404,1.8405,1.84005,1.84005,374500000.0
2008-09-25 17:48:00,1.84005,1.8404,1.84005,1.8404,288600000.0
2008-09-25 17:49:00,1.8404,1.8406,1.8401,1.8402,250800000.0
2008-09-25 17:50:00,1.8402,1.84155,1.8402,1.8413,229400000.0
2008-09-25 17:51:00,1.84135,1.8416,1.8409,1.84105,469800000.0
2008-09-25 17:52:00,1.8411,1.84125,1.8406,1.84075,308700000.0
2008-09-25 17:53:00,1.8408,1.84105,1.84055,1.841,461500000.0
2008-09-25 17:54:00,1.841,1.841,1.84065,1.8407,362300000.0
2008-09-25 17:55:00,1.8407,1.8414,1.84065,1.84125,486900000.0
2008-09-25 17:56:00,1.84125,1.8423,1.84125,1.842,740200000.0
2008-09-25 17:57:00,1.842,1.84205,1.84145,1.84155,473500000.0
2008-09-25 17:58:00,1.84155,1.84155,1.841,1.841,276000000.0
2008-09-25 17:59:00,1.841,1.84105,1.8403,1.8406,683100000.0
2008-09-25 18:00:00,1.8406,1.8406,1.84005,1.84025,224800000.0
2008-09-25 18:01:00,1.8403,1.84035,1.83985,1.8399,171900000.0
2008-09-25 18:02:00,1.83985,1.8401,1.8397,1.84005,200600000.0
2008-09-25 18:03:00,1.8401,1.84095,1.8401,1.8408,269000000.0
2008-09-25 18:04:00,1.8408,1.8408,1.84045,1.8405,187200000.0
2008-09-25 18:05:00,1.84045,1.84095,1.84045,1.84095,116800000.0
2008-09-25 18:06:00,1.84095,1.84115,1.84085,1.84085,225700000.0
2008-09-25 18:07:00,1.84085,1.84105,1.84055,1.84105,201200000.0
2008-09-25 18:08:00,1.84095,1.84115,1.8407,1.84085,128100000.0
2008-09-25 18:09:00,1.84085,1.84095,1.84035,1.84035,229100000.0
2008-09-25 18:10:00,1.8403,1.8407,1.8403,1.8407,126300000.0
2008-09-25 18:11:00,1.84065,1.8407,1.84045,1.8407,87600000.0
2008-09-25 18:12:00,1.84065,1.8407,1.8403,1.8407,178700000.0
2008-09-25 18:13:00,1.8408,1.8408,1.8406,1.8407,227200000.0
2008-09-25 18:14:00,1.8407,1.84085,1.8405,1.84055,114300000.0
2008-09-25 18:15:00,1.8405,1.84055,1.84025,1.8403,107700000.0
2008-09-25 18:16:00,1.84035,1.84045,1.84025,1.8403,179700000.0
2008-09-25 18:17:00,1.8403,1.8407,1.83995,1.84,128300000.0
2008-09-25 18:18:00,1.84,1.84025,1.83955,1.83955,186100000.0
2008-09-25 18:19:00,1.83955,1.83955,1.8391,1.8391,229200000.0
2008-09-25 18:20:00,1.8391,1.8392,1.8387,1.839,442600000.0
2008-09-25 18:21:00,1.83895,1.83905,1.83895,1.839,71400000.0
2008-09-25 18:22:00,1.839,1.8393,1.83885,1.83885,244600000.0
2008-09-25 18:23:00,1.8389,1.8391,1.8387,1.8387,246200000.0
2008-09-25 18:24:00,1.8387,1.8387,1.8384,1.83845,121200000.0
2008-09-25 18:25:00,1.8385,1.83865,1.8384,1.83855,74800000.0
2008-09-25 18:26:00,1.8385,1.83915,1.83845,1.8389,168600000.0
2008-09-25 18:27:00,1.839,1.8396,1.839,1.83935,119900000.0
2008-09-25 18:28:00,1.8394,1.83955,1.8392,1.83935,140000000.0
2008-09-25 18:29:00,1.8394,1.8394,1.8386,1.8386,85500000.0
2008-09-25 18:30:00,1.8386,1.8391,1.83855,1.83875,176500000.0
2008-09-25 18:31:00,1.8387,1.83885,1.8385,1.83855,218000000.0
2008-09-25 18:32:00,1.83855,1.83885,1.8385,1.83865,125600000.0
2008-09-25 18:33:00,1.83865,1.83865,1.83855,1.83865,123300000.0
2008-09-25 18:34:00,1.83865,1.839,1.8386,1.839,171900000.0
2008-09-25 18:35:00,1.83905,1.8394,1.8387,1.83925,299600000.0
2008-09-25 18:36:00,1.8393,1.8396,1.83905,1.83935,254000000.0
2008-09-25 18:37:00,1.8393,1.8396,1.839,1.83925,150600000.0
2008-09-25 18:38:00,1.8394,1.8399,1.83935,1.83965,299400000.0
2008-09-25 18:39:00,1.83965,1.83975,1.83905,1.8392,234300000.0
2008-09-25 18:40:00,1.8392,1.8392,1.8384,1.8386,418100000.0
2008-09-25 18:41:00,1.8386,1.8386,1.8377,1.8377,430300002.0
2008-09-25 18:42:00,1.8377,1.8377,1.8365,1.8367,332400000.0
2008-09-25 18:43:00,1.8367,1.8367,1.8362,1.83625,224400000.0
2008-09-25 18:44:00,1.83625,1.83645,1.836,1.83605,206200000.0
2008-09-25 18:45:00,1.83605,1.83645,1.83565,1.83645,251000000.0
2008-09-25 18:46:00,1.83645,1.83665,1.8362,1.83625,90000000.0
2008-09-25 18:47:00,1.8363,1.83655,1.83625,1.83625,241400000.0
2008-09-25 18:48:00,1.8363,1.83635,1.83585,1.836,131800000.0
2008-09-25 18:49:00,1.83595,1.836,1.8359,1.836,376599998.0
2008-09-25 18:50:00,1.8359,1.83605,1.8357,1.83595,139800000.0
2008-09-25 18:51:00,1.83595,1.83645,1.83595,1.83625,75800000.0
2008-09-25 18:52:00,1.8362,1.83645,1.836,1.83615,111600000.0
2008-09-25 18:53:00,1.83615,1.83635,1.836,1.83605,242899995.0
2008-09-25 18:54:00,1.83605,1.83625,1.83605,1.83625,49800000.0
2008-09-25 18:55:00,1.83625,1.83645,1.83585,1.8359,113000000.0
2008-09-25 18:56:00,1.83595,1.83635,1.83595,1.8361,135100000.0
2008-09-25 18:57:00,1.8361,1.8362,1.83425,1.8343,276400000.0
2008-09-25 18:58:00,1.8342,1.8342,1.8333,1.8334,348200000.0
2008-09-25 18:59:00,1.8335,1.8335,1.8312,1.83125,316300000.0
2008-09-25 19:00:00,1.83125,1.83135,1.8306,1.831,163400000.0
2008-09-25 19:01:00,1.831,1.83195,1.83085,1.83195,149200000.0
2008-09-25 19:02:00,1.83195,1.8331,1.8319,1.83255,441299991.0
2008-09-25 19:03:00,1.8326,1.83295,1.83195,1.83285,166800000.0
2008-09-25 19:04:00,1.83285,1.83355,1.83285,1.83315,193100000.0
2008-09-25 19:05:00,1.83315,1.8333,1.83305,1.8331,214700000.0
2008-09-25 19:06:00,1.8331,1.8333,1.83305,1.83325,65500000.0
2008-09-25 19:07:00,1.83325,1.83375,1.83315,1.83335,103500000.0
2008-09-25 19:08:00,1.8335,1.8345,1.8335,1.8344,244700000.0
2008-09-25 19:09:00,1.83435,1.8347,1.83385,1.8342,209700000.0
2008-09-25 19:10:00,1.8342,1.83445,1.8337,1.83385,147900000.0
2008-09-25 19:11:00,1.83395,1.835,1.83395,1.835,135000000.0
2008-09-25 19:12:00,1.83495,1.83505,1.83365,1.83365,195900000.0
2008-09-25 19:13:00,1.83365,1.8343,1.83345,1.83425,118700000.0
2008-09-25 19:14:00,1.8342,1.83455,1.83405,1.83445,90400000.0
2008-09-25 19:15:00,1.83445,1.83515,1.8343,1.83515,62800000.0
2008-09-25 19:16:00,1.8352,1.83535,1.8349,1.8349,255800000.0
2008-09-25 19:17:00,1.8349,1.83525,1.8349,1.83515,194300000.0
2008-09-25 19:18:00,1.83515,1.83515,1.83465,1.8347,63100000.0
2008-09-25 19:19:00,1.8347,1.8347,1.83445,1.8345,49200000.0
2008-09-25 19:20:00,1.8345,1.8346,1.83415,1.8343,54900000.0
2008-09-25 19:21:00,1.83435,1.8345,1.834,1.8341,113900000.0
2008-09-25 19:22:00,1.8341,1.8341,1.83315,1.8333,172100000.0
2008-09-25 19:23:00,1.8333,1.8344,1.8333,1.8341,95400000.0
2008-09-25 19:24:00,1.83415,1.8346,1.83415,1.8345,108000000.0
2008-09-25 19:25:00,1.8345,1.8358,1.8345,1.835,264599999.0
2008-09-25 19:26:00,1.83495,1.83535,1.8346,1.83535,201500000.0
2008-09-25 19:27:00,1.8354,1.83555,1.8346,1.83505,278700000.0
2008-09-25 19:28:00,1.835,1.8352,1.83485,1.83485,85400000.0
2008-09-25 19:29:00,1.8349,1.8354,1.83465,1.83515,139500000.0
2008-09-25 19:30:00,1.8353,1.83535,1.835,1.8351,197400000.0
2008-09-25 19:31:00,1.8351,1.8351,1.8349,1.8351,166800001.0
2008-09-25 19:32:00,1.8351,1.83515,1.8349,1.8351,240000002.0
2008-09-25 19:33:00,1.8351,1.83525,1.8348,1.83525,150500000.0
2008-09-25 19:34:00,1.8352,1.83535,1.8349,1.83505,62900000.0
2008-09-25 19:35:00,1.835,1.83505,1.83485,1.83485,43800000.0
2008-09-25 19:36:00,1.83485,1.83485,1.8342,1.8344,286700004.0
2008-09-25 19:37:00,1.83445,1.835,1.8342,1.8342,198800000.0
2008-09-25 19:38:00,1.8342,1.8347,1.8341,1.8341,135900000.0
2008-09-25 19:39:00,1.8341,1.83435,1.83295,1.83295,308600000.0
2008-09-25 19:40:00,1.83295,1.83295,1.8321,1.8321,295300000.0
2008-09-25 19:41:00,1.8321,1.8326,1.8319,1.8326,301900000.0
2008-09-25 19:42:00,1.8326,1.833,1.83245,1.83295,95200000.0
2008-09-25 19:43:00,1.83295,1.83305,1.83285,1.833,74600000.0
2008-09-25 19:44:00,1.833,1.83305,1.83285,1.833,43700000.0
2008-09-25 19:45:00,1.83305,1.83305,1.83295,1.83295,28300000.0
2008-09-25 19:46:00,1.833,1.833,1.8323,1.8323,36100000.0
2008-09-25 19:47:00,1.8324,1.8324,1.8321,1.83225,436200002.0
2008-09-25 19:48:00,1.83225,1.8325,1.8322,1.8325,192700000.0
2008-09-25 19:49:00,1.8324,1.8328,1.8324,1.8328,71500000.0
2008-09-25 19:50:00,1.8328,1.83365,1.8328,1.83365,78100000.0
2008-09-25 19:51:00,1.83365,1.8337,1.83315,1.8332,136200000.0
2008-09-25 19:52:00,1.8332,1.8336,1.83315,1.8334,50800000.0
2008-09-25 19:53:00,1.83345,1.8339,1.83335,1.8338,129900000.0
2008-09-25 19:54:00,1.8338,1.8341,1.8336,1.83405,112300000.0
2008-09-25 19:55:00,1.8341,1.8343,1.83395,1.8341,126600000.0
2008-09-25 19:56:00,1.8343,1.83475,1.8341,1.83475,97000000.0
2008-09-25 19:57:00,1.83475,1.83485,1.83465,1.83485,49300000.0
2008-09-25 19:58:00,1.83475,1.8355,1.83475,1.8355,162500000.0
2008-09-25 19:59:00,1.8355,1.8355,1.83485,1.835,59204500.0
2008-09-25 20:00:00,1.83505,1.83505,1.83475,1.83495,36000000.0
2008-09-25 20:01:00,1.83505,1.83505,1.8346,1.8349,66100000.0
2008-09-25 20:02:00,1.8348,1.83505,1.8346,1.83465,58100000.0
2008-09-25 20:03:00,1.83465,1.8347,1.83465,1.8347,14400000.0
2008-09-25 20:04:00,1.8347,1.83485,1.83455,1.8347,15400000.0
2008-09-25 20:05:00,1.8347,1.8351,1.8347,1.835,35700000.0
2008-09-25 20:06:00,1.8349,1.8351,1.83475,1.83505,87600000.0
2008-09-25 20:07:00,1.8352,1.8352,1.8347,1.83485,139900000.0
2008-09-25 20:08:00,1.83485,1.83495,1.83465,1.8348,61800000.0
2008-09-25 20:09:00,1.8348,1.835,1.8347,1.8348,36600000.0
2008-09-25 20:10:00,1.8348,1.8348,1.8345,1.83475,99600000.0
2008-09-25 20:11:00,1.83475,1.83505,1.83465,1.83475,57400000.0
2008-09-25 20:12:00,1.83475,1.8348,1.83435,1.8344,72600000.0
2008-09-25 20:13:00,1.8344,1.8345,1.8342,1.8343,130800000.0
2008-09-25 20:14:00,1.8343,1.8354,1.8343,1.8354,113200000.0
2008-09-25 20:15:00,1.83545,1.83545,1.83525,1.83535,36000000.0
2008-09-25 20:16:00,1.83535,1.83535,1.83525,1.8353,37800000.0
2008-09-25 20:17:00,1.8353,1.83565,1.83525,1.83565,100200000.0
2008-09-25 20:18:00,1.83565,1.83585,1.83555,1.83555,105600000.0
2008-09-25 20:19:00,1.83555,1.83555,1.835,1.835,313200000.0
2008-09-25 20:20:00,1.835,1.8352,1.8349,1.8351,238600000.0
2008-09-25 20:21:00,1.83515,1.8352,1.8349,1.83495,98600000.0
2008-09-25 20:22:00,1.83495,1.83515,1.83495,1.8351,58200000.0
2008-09-25 20:23:00,1.83505,1.83515,1.8346,1.8349,203400000.0
2008-09-25 20:24:00,1.8349,1.8349,1.8347,1.8347,76200000.0
2008-09-25 20:25:00,1.83475,1.8354,1.8347,1.83535,164000000.0
2008-09-25 20:26:00,1.83535,1.8354,1.83515,1.8354,99600000.0
2008-09-25 20:27:00,1.8354,1.8355,1.8354,1.8355,67200000.0
2008-09-25 20:28:00,1.8355,1.8355,1.83515,1.8353,96400000.0
2008-09-25 20:29:00,1.8353,1.8354,1.835,1.83505,75600000.0
2008-09-25 20:30:00,1.83505,1.8352,1.83505,1.83515,57600000.0
2008-09-25 20:31:00,1.8352,1.83525,1.8352,1.83525,22800000.0
2008-09-25 20:32:00,1.8353,1.8355,1.8352,1.8355,100900000.0
2008-09-25 20:33:00,1.83545,1.8355,1.83505,1.83545,61200000.0
2008-09-25 20:34:00,1.83545,1.8355,1.8353,1.8354,90600000.0
2008-09-25 20:35:00,1.8355,1.8355,1.83515,1.8353,130200000.0
2008-09-25 20:36:00,1.83535,1.8354,1.8352,1.8354,28200000.0
2008-09-25 20:37:00,1.8354,1.8355,1.8353,1.8355,16200000.0
2008-09-25 20:38:00,1.8354,1.8354,1.83515,1.83535,99600000.0
2008-09-25 20:39:00,1.83535,1.83585,1.83535,1.83565,87800000.0
2008-09-25 20:40:00,1.8356,1.8356,1.83485,1.83485,79800000.0
2008-09-25 20:41:00,1.83485,1.835,1.8343,1.8349,127600000.0
2008-09-25 20:42:00,1.8349,1.83495,1.8348,1.83485,62400000.0
2008-09-25 20:43:00,1.8348,1.83485,1.8343,1.8343,73800000.0
2008-09-25 20:44:00,1.8343,1.83465,1.83425,1.83465,76200000.0
2008-09-25 20:45:00,1.83465,1.83465,1.8346,1.83465,7200000.0
2008-09-25 20:46:00,1.83475,1.83485,1.8342,1.83465,173200000.0
2008-09-25 20:47:00,1.83465,1.83465,1.83435,1.83455,78400000.0
2008-09-25 20:48:00,1.8346,1.83465,1.83445,1.8345,72200000.0
2008-09-25 20:49:00,1.8345,1.83455,1.8344,1.83455,57600000.0
2008-09-25 20:50:00,1.83455,1.83485,1.8345,1.83475,124200000.0
2008-09-25 20:51:00,1.8348,1.83545,1.83475,1.8354,185400000.0
2008-09-25 20:52:00,1.8353,1.83535,1.83515,1.83535,100200000.0
2008-09-25 20:53:00,1.83535,1.8364,1.83535,1.8364,154800000.0
2008-09-25 20:54:00,1.83655,1.8377,1.8365,1.8376,165800000.0
2008-09-25 20:55:00,1.8376,1.83945,1.8376,1.8393,348699999.0
2008-09-25 20:56:00,1.8393,1.8393,1.83855,1.8388,212900000.0
2008-09-25 20:57:00,1.8388,1.8391,1.8382,1.8383,236600000.0
2008-09-25 20:58:00,1.8383,1.83865,1.8377,1.83815,342600000.0
2008-09-25 20:59:00,1.8382,1.8385,1.8379,1.83795,154300000.0
2008-09-25 21:00:00,1.83815,1.8382,1.8378,1.83815,191000000.0
2008-09-25 21:01:00,1.83815,1.83815,1.83765,1.83805,229000000.0
2008-09-25 21:02:00,1.83805,1.83805,1.8377,1.83785,117600000.0
2008-09-25 21:03:00,1.8378,1.8379,1.83725,1.83755,129600000.0
2008-09-25 21:04:00,1.8374,1.83755,1.83685,1.8374,222200000.0
2008-09-25 21:05:00,1.8374,1.8374,1.83625,1.8363,531200007.0
2008-09-25 21:06:00,1.8363,1.83655,1.8363,1.83655,47200000.0
2008-09-25 21:07:00,1.83665,1.8371,1.83665,1.83705,100600000.0
2008-09-25 21:08:00,1.837,1.83815,1.83695,1.83785,98800000.0
2008-09-25 21:09:00,1.83785,1.83785,1.83725,1.8378,271800000.0
2008-09-25 21:10:00,1.8378,1.838,1.8376,1.8376,75000000.0
2008-09-25 21:11:00,1.83755,1.83755,1.837,1.83745,121000002.0
2008-09-25 21:12:00,1.83745,1.83745,1.8364,1.8365,247000000.0
2008-09-25 21:13:00,1.8367,1.837,1.8366,1.83685,81200000.0
2008-09-25 21:14:00,1.83675,1.83735,1.83675,1.83735,293400005.0
2008-09-25 21:15:00,1.83735,1.83735,1.8372,1.8372,31800000.0
2008-09-25 21:16:00,1.8373,1.83815,1.8373,1.838,121600000.0
2008-09-25 21:17:00,1.838,1.838,1.8368,1.8369,120200000.0
2008-09-25 21:18:00,1.8369,1.83705,1.8365,1.8365,54800000.0
2008-09-25 21:19:00,1.8365,1.83685,1.83645,1.83645,30400000.0
2008-09-25 21:20:00,1.8365,1.83655,1.83635,1.8364,43200000.0
2008-09-25 21:21:00,1.8364,1.83685,1.83635,1.83675,64200000.0
2008-09-25 21:22:00,1.83675,1.83695,1.8367,1.83695,64000000.0
2008-09-25 21:23:00,1.83695,1.8377,1.83695,1.8377,104700000.0
2008-09-25 21:24:00,1.83765,1.83765,1.83705,1.83705,286000000.0
2008-09-25 21:25:00,1.83705,1.83725,1.83665,1.83725,29200000.0
2008-09-25 21:26:00,1.8374,1.8375,1.83695,1.8375,116400000.0
2008-09-25 21:27:00,1.8375,1.83755,1.8375,1.8375,19200000.0
2008-09-25 21:28:00,1.8375,1.83775,1.83745,1.83765,30000000.0
2008-09-25 21:29:00,1.83765,1.83785,1.8376,1.83785,54600000.0
2008-09-25 21:30:00,1.838,1.83805,1.8379,1.83805,28800000.0
2008-09-25 21:31:00,1.83805,1.8393,1.83805,1.83915,141000000.0
2008-09-25 21:32:00,1.8392,1.8409,1.8388,1.8397,254600000.0
2008-09-25 21:33:00,1.8397,1.84025,1.83895,1.83905,321400001.0
2008-09-25 21:34:00,1.83915,1.83915,1.83835,1.8385,132700000.0
2008-09-25 21:35:00,1.8386,1.8391,1.83845,1.8386,140500000.0
2008-09-25 21:36:00,1.83865,1.8387,1.83865,1.83865,3600000.0
2008-09-25 21:37:00,1.8386,1.83875,1.8386,1.8386,28800000.0
2008-09-25 21:38:00,1.8386,1.8386,1.8383,1.8386,142799999.0
2008-09-25 21:39:00,1.8386,1.8387,1.83835,1.83845,66000000.0
2008-09-25 21:40:00,1.83845,1.8385,1.8381,1.8385,53800000.0
2008-09-25 21:41:00,1.8385,1.8385,1.8381,1.83825,49200000.0
2008-09-25 21:42:00,1.83825,1.83845,1.83825,1.83845,39000000.0
2008-09-25 21:43:00,1.83845,1.83855,1.8384,1.83845,70700000.0
2008-09-25 21:44:00,1.8385,1.8387,1.83825,1.8383,60000000.0
2008-09-25 21:45:00,1.83835,1.8386,1.8382,1.8383,338400005.0
2008-09-25 21:46:00,1.8383,1.8383,1.83815,1.8383,839400007.0
2008-09-25 21:47:00,1.8382,1.83825,1.838,1.8381,342000002.0
2008-09-25 21:48:00,1.83815,1.8385,1.83815,1.8385,26600000.0
2008-09-25 21:49:00,1.8385,1.8387,1.83835,1.83865,62700000.0
2008-09-25 21:50:00,1.8387,1.8387,1.83865,1.83865,3600000.0
2008-09-25 21:51:00,1.8387,1.8387,1.8387,1.8387,3000000.0
2008-09-25 21:52:00,1.8387,1.8387,1.83855,1.83855,27600000.0
2008-09-25 21:53:00,1.8385,1.8385,1.8383,1.8383,60300000.0
2008-09-25 21:54:00,1.8383,1.8383,1.8383,1.8383,25200000.0
2008-09-25 21:55:00,1.8383,1.8383,1.8381,1.83815,94200000.0
2008-09-25 21:56:00,1.83815,1.83855,1.83815,1.8383,60700000.0
2008-09-25 21:57:00,1.83835,1.8385,1.83835,1.8385,13200000.0
2008-09-25 21:58:00,1.8386,1.83875,1.83845,1.8387,28900000.0
2008-09-25 21:59:00,1.8387,1.8388,1.83865,1.83865,43500000.0
2008-09-25 22:00:00,1.83865,1.83875,1.8386,1.8387,18000000.0
2008-09-25 22:01:00,1.83885,1.83895,1.83875,1.8389,39800000.0
2008-09-25 22:02:00,1.8389,1.8389,1.83875,1.83875,25200000.0
2008-09-25 22:03:00,1.83875,1.8389,1.83865,1.83865,57600000.0
2008-09-25 22:04:00,1.83865,1.8388,1.83845,1.83875,34600000.0
2008-09-25 22:05:00,1.8388,1.8388,1.83875,1.83875,2400000.0
2008-09-25 22:06:00,1.83875,1.8392,1.83875,1.8392,24400000.0
2008-09-25 22:07:00,1.83925,1.8393,1.8388,1.83905,151100000.0
2008-09-25 22:08:00,1.83895,1.83905,1.8389,1.839,22800000.0
2008-09-25 22:09:00,1.83895,1.83925,1.8389,1.839,37400000.0
2008-09-25 22:10:00,1.839,1.8391,1.839,1.8391,15000000.0
2008-09-25 22:11:00,1.8391,1.8393,1.83905,1.8392,60300000.0
2008-09-25 22:12:00,1.8392,1.8395,1.8391,1.8394,47700000.0
2008-09-25 22:13:00,1.83945,1.83965,1.8393,1.8393,274800005.0
2008-09-25 22:14:00,1.8393,1.8394,1.8393,1.8394,86200002.0
2008-09-25 22:15:00,1.8394,1.83945,1.83935,1.83935,31800000.0
2008-09-25 22:16:00,1.8394,1.8394,1.8394,1.8394,1800000.0
2008-09-25 22:17:00,1.83935,1.8394,1.83935,1.8394,4900000.0
2008-09-25 22:18:00,1.8394,1.8394,1.8393,1.8393,129700001.0
2008-09-25 22:19:00,1.83935,1.83935,1.8393,1.83935,106300001.0
2008-09-25 22:20:00,1.8394,1.8394,1.83935,1.8394,8400000.0
2008-09-25 22:21:00,1.83945,1.8395,1.8394,1.8395,25200000.0
2008-09-25 22:22:00,1.8395,1.83955,1.8394,1.8394,34300000.0
2008-09-25 22:23:00,1.8394,1.8394,1.839,1.83925,30700000.0
2008-09-25 22:24:00,1.8392,1.83925,1.8389,1.8389,80400000.0
2008-09-25 22:25:00,1.83885,1.83885,1.8382,1.83835,103100000.0
2008-09-25 22:26:00,1.8384,1.8384,1.83825,1.83825,13200000.0
2008-09-25 22:27:00,1.83825,1.83835,1.83815,1.8382,26600000.0
2008-09-25 22:28:00,1.8382,1.83825,1.838,1.83825,18800000.0
2008-09-25 22:29:00,1.8383,1.8383,1.83815,1.83815,24700000.0
2008-09-25 22:30:00,1.8382,1.8385,1.8382,1.83845,24200000.0
2008-09-25 22:31:00,1.8385,1.83855,1.8383,1.83845,29400000.0
2008-09-25 22:32:00,1.83845,1.8385,1.83825,1.83825,62100000.0
2008-09-25 22:33:00,1.8383,1.8383,1.83805,1.83805,21000000.0
2008-09-25 22:34:00,1.83805,1.83805,1.8379,1.8379,3600000.0
2008-09-25 22:35:00,1.83795,1.8381,1.83795,1.8381,8400000.0
2008-09-25 22:36:00,1.8381,1.8382,1.8381,1.8381,9800000.0
2008-09-25 22:37:00,1.8381,1.8381,1.8381,1.8381,4800000.0
2008-09-25 22:38:00,1.8381,1.8384,1.8381,1.8384,12200000.0
2008-09-25 22:39:00,1.8383,1.8383,1.83795,1.8382,42500000.0
2008-09-25 22:40:00,1.8382,1.83825,1.83815,1.83815,5500000.0
2008-09-25 22:41:00,1.8381,1.83815,1.838,1.83815,7900000.0
2008-09-25 22:42:00,1.83815,1.83815,1.8378,1.8378,8500000.0
2008-09-25 22:43:00,1.83775,1.83775,1.8377,1.8377,7800000.0
2008-09-25 22:44:00,1.83765,1.83765,1.83765,1.83765,1200000.0
2008-09-25 22:45:00,1.83765,1.8377,1.83755,1.8376,19200000.0
2008-09-25 22:46:00,1.8375,1.83785,1.8374,1.8376,57300000.0
2008-09-25 22:47:00,1.8376,1.8376,1.83665,1.83715,56300000.0
2008-09-25 22:48:00,1.8371,1.8371,1.83675,1.83675,32300000.0
2008-09-25 22:49:00,1.8368,1.8372,1.8367,1.8368,38700000.0
2008-09-25 22:50:00,1.83652,1.83663,1.83627,1.83638,127200000.0
2008-09-25 22:51:00,1.83685,1.83775,1.8368,1.83775,30200000.0
2008-09-25 22:52:00,1.83765,1.83765,1.8375,1.8376,19200000.0
2008-09-25 22:53:00,1.83755,1.838,1.8373,1.8373,190599993.0
2008-09-25 22:54:00,1.83745,1.83755,1.8373,1.8373,431499988.0
2008-09-25 22:55:00,1.83735,1.83745,1.83725,1.83725,22800000.0
2008-09-25 22:56:00,1.83735,1.8377,1.83725,1.83745,55900000.0
2008-09-25 22:57:00,1.83745,1.83745,1.83725,1.83725,41700000.0
2008-09-25 22:58:00,1.83725,1.8374,1.83715,1.83735,22200000.0
2008-09-25 22:59:00,1.83735,1.83735,1.83715,1.83715,15000000.0
2008-09-25 23:00:00,1.83705,1.8372,1.83695,1.83705,15600000.0
2008-09-25 23:01:00,1.837,1.83705,1.837,1.837,5400000.0
2008-09-25 23:02:00,1.837,1.837,1.837,1.837,1800000.0
2008-09-25 23:03:00,1.837,1.8372,1.8369,1.8372,8500000.0
2008-09-25 23:04:00,1.8372,1.8373,1.8372,1.83725,36000000.0
2008-09-25 23:05:00,1.83725,1.83725,1.83725,1.83725,7200000.0
2008-09-25 23:06:00,1.83725,1.8373,1.83725,1.8373,9000000.0
2008-09-25 23:07:00,1.8373,1.8373,1.8372,1.8373,25200000.0
2008-09-25 23:08:00,1.8373,1.8375,1.8373,1.8375,416999998.0
2008-09-25 23:09:00,1.8375,1.8375,1.8375,1.8375,931500000.0
2008-09-25 23:10:00,1.8375,1.8378,1.8375,1.8375,38100000.0
2008-09-25 23:11:00,1.8375,1.8378,1.8375,1.8375,27600000.0
2008-09-25 23:12:00,1.83755,1.83755,1.83755,1.83755,1800000.0
2008-09-25 23:13:00,1.8375,1.8377,1.8375,1.8377,21000000.0
2008-09-25 23:14:00,1.8375,1.83755,1.8375,1.83755,37800000.0
2008-09-25 23:15:00,1.8376,1.8383,1.83755,1.8383,28900000.0
2008-09-25 23:16:00,1.8385,1.8385,1.8383,1.8383,76800001.0
2008-09-25 23:17:00,1.8383,1.8383,1.8383,1.8383,168000000.0
2008-09-25 23:18:00,1.8383,1.8383,1.8383,1.8383,72000000.0
2008-09-25 23:19:00,1.8383,1.8383,1.8383,1.8383,96000000.0
2008-09-25 23:20:00,1.8383,1.8383,1.8383,1.8383,96000000.0
2008-09-25 23:21:00,1.83822,1.83825,1.83796,1.83825,45000000.0
2008-09-25 23:22:00,1.8383,1.8383,1.8383,1.8383,264000000.0
2008-09-25 23:23:00,1.8383,1.8383,1.8383,1.8383,384000000.0
2008-09-25 23:24:00,1.8383,1.8383,1.8383,1.8383,312000000.0
2008-09-25 23:25:00,1.83795,1.83795,1.83795,1.83795,1200000.0
2008-09-25 23:26:00,1.8379,1.83815,1.8379,1.83815,7400000.0
2008-09-25 23:27:00,1.8378,1.8378,1.8378,1.8378,13900000.0
2008-09-25 23:28:00,1.83805,1.8381,1.83805,1.8381,3600000.0
2008-09-25 23:29:00,1.8381,1.8381,1.8381,1.8381,1800000.0
2008-09-25 23:30:00,1.83795,1.8381,1.83795,1.8381,3700000.0
2008-09-25 23:31:00,1.83805,1.83805,1.83805,1.83805,1200000.0
2008-09-25 23:32:00,1.8382,1.8382,1.838,1.838,34200000.0
2008-09-25 23:33:00,1.83805,1.83825,1.83805,1.83825,26400000.0
2008-09-25 23:34:00,1.83825,1.83825,1.8381,1.8381,58200000.0
2008-09-25 23:35:00,1.8381,1.8381,1.8381,1.8381,33600000.0
2008-09-25 23:36:00,1.838,1.8381,1.838,1.8381,3000000.0
2008-09-25 23:37:00,1.838,1.838,1.838,1.838,2400000.0
2008-09-25 23:38:00,1.8379,1.83795,1.8379,1.8379,1177200000.0
2008-09-25 23:39:00,1.8379,1.8379,1.8379,1.8379,168000000.0
2008-09-25 23:40:00,1.8379,1.8379,1.8379,1.8379,168000000.0
2008-09-25 23:41:00,1.8378,1.8378,1.8378,1.8378,216000000.0
2008-09-25 23:42:00,1.8378,1.8378,1.8378,1.8378,15600000.0
2008-09-25 23:43:00,1.8378,1.8378,1.83745,1.8377,4800000.0
2008-09-25 23:44:00,1.83755,1.8378,1.83755,1.8378,8400000.0
2008-09-25 23:45:00,1.83785,1.83785,1.83785,1.83785,3600000.0
2008-09-25 23:46:00,1.8377,1.83795,1.8377,1.83795,39600000.0
2008-09-25 23:47:00,1.8376,1.8379,1.8376,1.8379,77400000.0
2008-09-25 23:48:00,1.83785,1.83785,1.8378,1.8378,3600000.0
2008-09-25 23:49:00,1.8378,1.838,1.8378,1.8379,21800000.0
2008-09-25 23:50:00,1.8379,1.83805,1.8378,1.8379,46300000.0
2008-09-25 23:51:00,1.8379,1.8379,1.8379,1.8379,16200000.0
2008-09-25 23:52:00,1.83785,1.8379,1.83785,1.8379,2200000.0
2008-09-25 23:53:00,1.83795,1.83825,1.83795,1.8381,9600000.0
2008-09-25 23:54:00,1.8381,1.8381,1.8381,1.8381,1200000.0
2008-09-25 23:55:00,1.83816,1.83839,1.83783,1.83839,42000000.0
2008-09-25 23:56:00,1.83806,1.83823,1.83786,1.83823,10800000.0
2008-09-25 23:57:00,1.83816,1.83816,1.83776,1.83815,13800000.0
2008-09-25 23:58:00,1.8379,1.8379,1.8378,1.8378,13000000.0
2008-09-25 23:59:00,1.83775,1.8379,1.83775,1.8379,5600000.0
2008-09-26 00:00:00,1.83795,1.83795,1.83795,1.83795,1000000.0
2008-09-26 00:01:00,1.8379,1.8379,1.8379,1.8379,1000000.0
2008-09-26 00:02:00,1.83795,1.83795,1.83795,1.83795,1000000.0
2008-09-26 00:03:00,1.83795,1.83795,1.83795,1.83795,2000000.0
2008-09-26 00:04:00,1.8379,1.83795,1.8377,1.83795,63000000.0
2008-09-26 00:05:00,1.83795,1.83795,1.83795,1.83795,2000000.0
2008-09-26 00:06:00,1.83795,1.838,1.83795,1.838,4600000.0
2008-09-26 00:07:00,1.838,1.83805,1.838,1.83805,9000000.0
2008-09-26 00:08:00,1.83805,1.83805,1.83805,1.83805,3600000.0
2008-09-26 00:09:00,1.8382,1.8384,1.8382,1.8384,144000000.0
2008-09-26 00:10:00,1.8384,1.83875,1.8384,1.83875,327600000.0
2008-09-26 00:11:00,1.8389,1.83895,1.8385,1.83895,254800000.0
2008-09-26 00:12:00,1.8391,1.8391,1.83855,1.8387,64000000.0
2008-09-26 00:13:00,1.8387,1.8387,1.8387,1.8387,72700000.0
2008-09-26 00:14:00,1.83875,1.83905,1.83875,1.83905,40600000.0
2008-09-26 00:15:00,1.83905,1.83905,1.83905,1.83905,2400000.0
2008-09-26 00:16:00,1.83905,1.83905,1.8388,1.8388,32600000.0
2008-09-26 00:17:00,1.8388,1.8388,1.8388,1.8388,10800000.0
2008-09-26 00:18:00,1.83857,1.83896,1.83839,1.83859,61800000.0
2008-09-26 00:19:00,1.83885,1.8391,1.83885,1.8391,4600000.0
2008-09-26 00:20:00,1.8392,1.8392,1.8392,1.8392,6000000.0
2008-09-26 00:21:00,1.8392,1.8392,1.8392,1.8392,1000000.0
2008-09-26 00:22:00,1.8392,1.8393,1.8391,1.8393,8600000.0
2008-09-26 00:23:00,1.8393,1.8393,1.8393,1.8393,5000000.0
2008-09-26 00:24:00,1.8393,1.83965,1.8393,1.8396,24300000.0
2008-09-26 00:25:00,1.83965,1.83965,1.8396,1.8396,7200000.0
2008-09-26 00:26:00,1.8396,1.8396,1.8396,1.8396,5400000.0
2008-09-26 00:27:00,1.83921,1.83945,1.83919,1.83945,24600000.0
2008-09-26 00:28:00,1.83925,1.83925,1.83925,1.83925,1200000.0
2008-09-26 00:29:00,1.83935,1.8394,1.839,1.8393,47200000.0
2008-09-26 00:30:00,1.83935,1.83935,1.83935,1.83935,5400000.0
2008-09-26 00:31:00,1.83935,1.83955,1.83935,1.83955,14200000.0
2008-09-26 00:32:00,1.83965,1.83975,1.83965,1.83975,4600000.0
2008-09-26 00:33:00,1.8397,1.83975,1.8397,1.83975,3600000.0
2008-09-26 00:34:00,1.8397,1.8398,1.8397,1.8397,12600000.0
2008-09-26 00:35:00,1.8397,1.8397,1.8394,1.8397,16200000.0
2008-09-26 00:36:00,1.83975,1.83975,1.8396,1.8397,16200000.0
2008-09-26 00:37:00,1.8396,1.8398,1.8396,1.83975,23400000.0
2008-09-26 00:38:00,1.8398,1.8398,1.8398,1.8398,1800000.0
2008-09-26 00:39:00,1.83985,1.83995,1.8394,1.8394,47200000.0
2008-09-26 00:40:00,1.83975,1.8399,1.83965,1.83965,37800000.0
2008-09-26 00:41:00,1.8397,1.84015,1.8397,1.84015,43400000.0
2008-09-26 00:42:00,1.8397,1.84015,1.83955,1.8401,260200000.0
2008-09-26 00:43:00,1.8401,1.8401,1.84005,1.8401,7200000.0
2008-09-26 00:44:00,1.84015,1.84015,1.83995,1.84,25200000.0
2008-09-26 00:45:00,1.84,1.84,1.83985,1.8399,19800000.0
2008-09-26 00:46:00,1.8399,1.8402,1.83985,1.84,44800000.0
2008-09-26 00:47:00,1.84,1.84005,1.83985,1.83995,18000000.0
2008-09-26 00:48:00,1.8399,1.84,1.8399,1.8399,5400000.0
2008-09-26 00:49:00,1.84,1.84,1.83985,1.8399,14400000.0
2008-09-26 00:50:00,1.83985,1.84,1.83985,1.83985,21600000.0
2008-09-26 00:51:00,1.8399,1.8399,1.8398,1.8399,30600000.0
2008-09-26 00:52:00,1.84,1.84,1.83985,1.8399,9000000.0
2008-09-26 00:53:00,1.83985,1.84005,1.83985,1.83995,37000000.0
2008-09-26 00:54:00,1.8399,1.84005,1.8399,1.84,58800000.0
2008-09-26 00:55:00,1.8401,1.8401,1.83995,1.84,23400000.0
2008-09-26 00:56:00,1.83995,1.8401,1.83995,1.8401,16200000.0
2008-09-26 00:57:00,1.84005,1.8404,1.84,1.84005,73400000.0
2008-09-26 00:58:00,1.84005,1.84005,1.84,1.84,48600000.0
2008-09-26 00:59:00,1.84,1.8401,1.84,1.8401,6600000.0
2008-09-26 01:00:00,1.8401,1.84025,1.8401,1.84015,40200000.0
2008-09-26 01:01:00,1.8401,1.84015,1.8401,1.84015,3600000.0
2008-09-26 01:02:00,1.8401,1.84015,1.8401,1.84015,3600000.0
2008-09-26 01:03:00,1.83995,1.8402,1.83995,1.8402,10000000.0
2008-09-26 01:04:00,1.84015,1.84025,1.8401,1.8401,30400000.0
2008-09-26 01:05:00,1.8401,1.84045,1.84005,1.84035,94800000.0
2008-09-26 01:06:00,1.84035,1.84035,1.83995,1.8401,17800000.0
2008-09-26 01:07:00,1.8399,1.8399,1.8386,1.83895,55900000.0
2008-09-26 01:08:00,1.83895,1.8392,1.83845,1.8392,42500000.0
2008-09-26 01:09:00,1.83925,1.8393,1.83915,1.83915,16800000.0
2008-09-26 01:10:00,1.83915,1.83925,1.83915,1.8392,24200000.0
2008-09-26 01:11:00,1.8392,1.83925,1.8385,1.8386,27500000.0
2008-09-26 01:12:00,1.8388,1.83905,1.8386,1.839,140400000.0
2008-09-26 01:13:00,1.839,1.83915,1.839,1.83915,8600000.0
2008-09-26 01:14:00,1.8392,1.8392,1.8392,1.8392,1800000.0
2008-09-26 01:15:00,1.8391,1.83925,1.8391,1.83925,10100000.0
2008-09-26 01:16:00,1.83925,1.83925,1.8388,1.8388,40800000.0
2008-09-26 01:17:00,1.83898,1.83898,1.83819,1.83864,142100000.0
2008-09-26 01:18:00,1.83877,1.8389,1.83846,1.83878,84900000.0
2008-09-26 01:19:00,1.83885,1.839,1.83885,1.839,4000000.0
2008-09-26 01:20:00,1.83895,1.83895,1.8389,1.8389,3600000.0
2008-09-26 01:21:00,1.83895,1.8392,1.83875,1.839,57800000.0
2008-09-26 01:22:00,1.83905,1.83905,1.83905,1.83905,37200000.0
2008-09-26 01:23:00,1.83905,1.8392,1.83905,1.83905,31800000.0
2008-09-26 01:24:00,1.8391,1.8392,1.8391,1.8392,5400000.0
2008-09-26 01:25:00,1.83905,1.83905,1.83905,1.83905,5400000.0
2008-09-26 01:26:00,1.83915,1.83915,1.83905,1.83905,9000000.0
2008-09-26 01:27:00,1.8392,1.83965,1.8392,1.8396,48600000.0
2008-09-26 01:28:00,1.8395,1.83975,1.8394,1.83975,41400000.0
2008-09-26 01:29:00,1.8397,1.84035,1.8397,1.84,271000000.0
2008-09-26 01:30:00,1.84,1.84,1.8391,1.8397,174600000.0
2008-09-26 01:31:00,1.83965,1.84025,1.83955,1.84015,102000000.0
2008-09-26 01:32:00,1.84015,1.84015,1.8401,1.84015,7200000.0
2008-09-26 01:33:00,1.84005,1.84005,1.83985,1.83995,10800000.0
2008-09-26 01:34:00,1.83985,1.83985,1.8393,1.83935,375499993.0
2008-09-26 01:35:00,1.8394,1.8394,1.8394,1.8394,1800000.0
2008-09-26 01:36:00,1.8394,1.8396,1.8394,1.8396,10800000.0
2008-09-26 01:37:00,1.83945,1.83945,1.83945,1.83945,30000000.0
2008-09-26 01:38:00,1.83945,1.83945,1.8394,1.83945,25800000.0
2008-09-26 01:39:00,1.8394,1.83975,1.8394,1.83975,8000000.0
2008-09-26 01:40:00,1.83975,1.8398,1.83975,1.8398,4800000.0
2008-09-26 01:41:00,1.83948,1.83966,1.83935,1.83957,193000000.0
2008-09-26 01:42:00,1.83975,1.8399,1.83975,1.8399,7700000.0
2008-09-26 01:43:00,1.84,1.84015,1.84,1.8401,9600000.0
2008-09-26 01:44:00,1.84,1.84055,1.84,1.84045,18000000.0
2008-09-26 01:45:00,1.84045,1.84075,1.84035,1.8405,28200000.0
2008-09-26 01:46:00,1.8406,1.8407,1.8406,1.8407,12600000.0
2008-09-26 01:47:00,1.8407,1.84095,1.84065,1.84095,36600000.0
2008-09-26 01:48:00,1.84115,1.8412,1.84085,1.84095,36000000.0
2008-09-26 01:49:00,1.84095,1.84095,1.84055,1.84075,34800000.0
2008-09-26 01:50:00,1.84075,1.8408,1.84075,1.8408,6000000.0
2008-09-26 01:51:00,1.84085,1.8409,1.84085,1.84085,3600000.0
2008-09-26 01:52:00,1.8409,1.8412,1.8409,1.8412,12000000.0
2008-09-26 01:53:00,1.8412,1.84185,1.8412,1.8418,115100000.0
2008-09-26 01:54:00,1.8418,1.8421,1.84165,1.842,94300000.0
2008-09-26 01:55:00,1.84195,1.84215,1.84195,1.84215,19800000.0
2008-09-26 01:56:00,1.84215,1.8422,1.842,1.842,36600000.0
2008-09-26 01:57:00,1.842,1.842,1.8416,1.8416,55200000.0
2008-09-26 01:58:00,1.8416,1.84215,1.8415,1.84215,52400000.0
2008-09-26 01:59:00,1.8422,1.84235,1.84215,1.84225,18000000.0
2008-09-26 02:00:00,1.8423,1.84245,1.8421,1.8422,21100000.0
2008-09-26 02:01:00,1.8422,1.8425,1.8422,1.84245,19200000.0
2008-09-26 02:02:00,1.84245,1.84255,1.84245,1.84245,15600000.0
2008-09-26 02:03:00,1.84235,1.84235,1.8422,1.8422,5400000.0
2008-09-26 02:04:00,1.84215,1.84225,1.8412,1.8417,105300000.0
2008-09-26 02:05:00,1.8416,1.8418,1.8405,1.8407,135600001.0
2008-09-26 02:06:00,1.84075,1.84115,1.84075,1.8409,115800000.0
2008-09-26 02:07:00,1.8409,1.841,1.8409,1.84095,83000000.0
2008-09-26 02:08:00,1.84095,1.84095,1.84095,1.84095,9300000.0
2008-09-26 02:09:00,1.8409,1.8409,1.8405,1.8406,83400000.0
2008-09-26 02:10:00,1.8407,1.8407,1.84015,1.8404,30000000.0
2008-09-26 02:11:00,1.84035,1.8407,1.84035,1.84065,13900000.0
2008-09-26 02:12:00,1.84075,1.8409,1.84055,1.84055,60000000.0
2008-09-26 02:13:00,1.8407,1.84085,1.84065,1.8408,51600000.0
2008-09-26 02:14:00,1.84075,1.84115,1.84075,1.84115,39000000.0
2008-09-26 02:15:00,1.84135,1.84165,1.84135,1.84135,14400000.0
2008-09-26 02:16:00,1.84086,1.84117,1.84067,1.84097,15400000.0
2008-09-26 02:17:00,1.8412,1.84135,1.84115,1.84135,15000000.0
2008-09-26 02:18:00,1.8413,1.84135,1.8413,1.84135,7200000.0
2008-09-26 02:19:00,1.8413,1.84135,1.84125,1.84125,4800000.0
2008-09-26 02:20:00,1.8413,1.8413,1.8412,1.8412,2400000.0
2008-09-26 02:21:00,1.8412,1.84135,1.8412,1.8412,10200000.0
2008-09-26 02:22:00,1.84115,1.84125,1.84115,1.8412,14500000.0
2008-09-26 02:23:00,1.84125,1.8415,1.84125,1.8413,14400000.0
2008-09-26 02:24:00,1.84125,1.8413,1.8411,1.8411,131400000.0
2008-09-26 02:25:00,1.8411,1.8411,1.8407,1.84085,254900000.0
2008-09-26 02:26:00,1.84075,1.84075,1.84055,1.84075,19200000.0
2008-09-26 02:27:00,1.84085,1.841,1.84085,1.841,11600000.0
2008-09-26 02:28:00,1.84095,1.84135,1.84095,1.84135,25200000.0
2008-09-26 02:29:00,1.84135,1.84135,1.8413,1.84135,12000000.0
2008-09-26 02:30:00,1.8413,1.84135,1.8412,1.8413,7800000.0
2008-09-26 02:31:00,1.84135,1.84135,1.84135,1.84135,2400000.0
2008-09-26 02:32:00,1.8413,1.84135,1.8413,1.84135,3600000.0
2008-09-26 02:33:00,1.8414,1.8416,1.84085,1.8413,45400000.0
2008-09-26 02:34:00,1.8413,1.84215,1.8413,1.8421,75000000.0
2008-09-26 02:35:00,1.8421,1.84265,1.8421,1.84265,69600000.0
2008-09-26 02:36:00,1.84265,1.8434,1.84265,1.8434,171100000.0
2008-09-26 02:37:00,1.8434,1.8438,1.8434,1.84365,75100000.0
2008-09-26 02:38:00,1.8437,1.84385,1.84365,1.84385,59100000.0
2008-09-26 02:39:00,1.84385,1.84385,1.84355,1.8438,97300000.0
2008-09-26 02:40:00,1.8438,1.8439,1.8437,1.8438,54000000.0
2008-09-26 02:41:00,1.84385,1.84405,1.84385,1.844,33000000.0
2008-09-26 02:42:00,1.844,1.84415,1.844,1.84415,46800000.0
2008-09-26 02:43:00,1.8441,1.8441,1.8439,1.84395,169800002.0
2008-09-26 02:44:00,1.8439,1.8439,1.84355,1.84365,188000000.0
2008-09-26 02:45:00,1.8437,1.84385,1.8434,1.8436,117000000.0
2008-09-26 02:46:00,1.8436,1.8436,1.8434,1.8434,256899996.0
2008-09-26 02:47:00,1.8434,1.8434,1.84285,1.843,378400006.0
2008-09-26 02:48:00,1.84305,1.8431,1.843,1.84305,494300005.0
2008-09-26 02:49:00,1.84305,1.84305,1.84255,1.8428,361599998.0
2008-09-26 02:50:00,1.84285,1.84285,1.84225,1.84225,147800000.0
2008-09-26 02:51:00,1.84225,1.84225,1.84155,1.84175,72400000.0
2008-09-26 02:52:00,1.8418,1.8424,1.8418,1.84225,32200000.0
2008-09-26 02:53:00,1.8423,1.8423,1.8423,1.8423,6000000.0
2008-09-26 02:54:00,1.8423,1.8431,1.8423,1.8428,76400000.0
2008-09-26 02:55:00,1.84295,1.84295,1.84225,1.8427,74700000.0
2008-09-26 02:56:00,1.8427,1.84305,1.84265,1.84295,181100000.0
2008-09-26 02:57:00,1.84295,1.84305,1.8429,1.84295,74200000.0
2008-09-26 02:58:00,1.84295,1.843,1.8427,1.84285,183400000.0
2008-09-26 02:59:00,1.8428,1.8428,1.8428,1.8428,24000000.0
2008-09-26 03:00:00,1.8428,1.84285,1.8428,1.8428,75600000.0
2008-09-26 03:01:00,1.8428,1.8428,1.8428,1.8428,124200000.0
2008-09-26 03:02:00,1.8428,1.8428,1.8428,1.8428,72000000.0
2008-09-26 03:03:00,1.8428,1.8429,1.8426,1.8429,186700000.0
2008-09-26 03:04:00,1.8429,1.84305,1.8427,1.8428,184699998.0
2008-09-26 03:05:00,1.84295,1.8431,1.84295,1.843,51300000.0
2008-09-26 03:06:00,1.843,1.84305,1.8428,1.843,28700000.0
2008-09-26 03:07:00,1.843,1.84315,1.843,1.843,19400000.0
2008-09-26 03:08:00,1.84305,1.84305,1.843,1.843,6200000.0
2008-09-26 03:09:00,1.84305,1.84305,1.84275,1.84275,19300000.0
2008-09-26 03:10:00,1.8427,1.8427,1.8427,1.8427,1200000.0
2008-09-26 03:11:00,1.84245,1.84251,1.84235,1.84235,13800000.0
2008-09-26 03:12:00,1.84248,1.84248,1.84228,1.8423,23600000.0
2008-09-26 03:13:00,1.84265,1.84265,1.84265,1.84265,1200000.0
2008-09-26 03:14:00,1.84255,1.84255,1.84211,1.84228,27100000.0
2008-09-26 03:15:00,1.84244,1.84247,1.84214,1.84223,35000000.0
2008-09-26 03:16:00,1.84265,1.8427,1.84265,1.8427,6000000.0
2008-09-26 03:17:00,1.84232,1.84235,1.84224,1.84235,12600000.0
2008-09-26 03:18:00,1.8427,1.8427,1.84255,1.84255,12200000.0
2008-09-26 03:19:00,1.84275,1.84285,1.84255,1.84255,99200000.0
2008-09-26 03:20:00,1.84255,1.84255,1.8411,1.8412,300600000.0
2008-09-26 03:21:00,1.8412,1.8416,1.841,1.8416,39900000.0
2008-09-26 03:22:00,1.84165,1.84195,1.84135,1.84195,33000000.0
2008-09-26 03:23:00,1.84195,1.8422,1.8418,1.8419,367600004.0
2008-09-26 03:24:00,1.8419,1.84205,1.8416,1.8416,1111600002.0
2008-09-26 03:25:00,1.8416,1.8417,1.8416,1.8417,54000000.0
2008-09-26 03:26:00,1.84175,1.8421,1.84175,1.8421,28400000.0
2008-09-26 03:27:00,1.8422,1.84225,1.8421,1.84225,19800000.0
2008-09-26 03:28:00,1.84179,1.84193,1.84144,1.84193,19800000.0
2008-09-26 03:29:00,1.8422,1.8422,1.842,1.842,10800000.0
2008-09-26 03:30:00,1.8419,1.8419,1.8419,1.8419,1200000.0
2008-09-26 03:31:00,1.84185,1.8423,1.84185,1.8421,35300000.0
2008-09-26 03:32:00,1.8421,1.8421,1.8421,1.8421,14400000.0
2008-09-26 03:33:00,1.8421,1.84235,1.8421,1.84235,58100000.0
2008-09-26 03:34:00,1.8423,1.84245,1.8422,1.84235,58500000.0
2008-09-26 03:35:00,1.84235,1.84235,1.84235,1.84235,23400000.0
2008-09-26 03:36:00,1.84235,1.84235,1.8421,1.84225,70000000.0
2008-09-26 03:37:00,1.84225,1.84235,1.84225,1.84225,103100000.0
2008-09-26 03:38:00,1.84225,1.84225,1.8421,1.8421,84500000.0
2008-09-26 03:39:00,1.8421,1.8421,1.8421,1.8421,69000000.0
2008-09-26 03:40:00,1.8421,1.8421,1.8421,1.8421,184000000.0
2008-09-26 03:41:00,1.8421,1.8422,1.8421,1.8422,119700000.0
2008-09-26 03:42:00,1.84215,1.84215,1.84215,1.84215,1200000.0
2008-09-26 03:43:00,1.84225,1.84225,1.84225,1.84225,8400000.0
2008-09-26 03:44:00,1.84225,1.84265,1.84225,1.8425,104900000.0
2008-09-26 03:45:00,1.8425,1.8425,1.8425,1.8425,12900000.0
2008-09-26 03:46:00,1.84265,1.84265,1.8425,1.8425,2800000.0
2008-09-26 03:47:00,1.8425,1.8425,1.8425,1.8425,6900000.0
2008-09-26 03:48:00,1.84219,1.84235,1.84189,1.84228,33600000.0
2008-09-26 03:49:00,1.8425,1.8428,1.8425,1.84275,29100000.0
2008-09-26 03:50:00,1.84275,1.84275,1.84265,1.84275,23100000.0
2008-09-26 03:51:00,1.84275,1.84275,1.8427,1.84275,38900000.0
2008-09-26 03:52:00,1.84275,1.84275,1.84275,1.84275,1200000.0
2008-09-26 03:53:00,1.84275,1.84275,1.84265,1.8427,21000000.0
2008-09-26 03:54:00,1.8427,1.84275,1.8427,1.84275,15300000.0
2008-09-26 03:55:00,1.84275,1.84275,1.84275,1.84275,1200000.0
2008-09-26 03:56:00,1.8428,1.8433,1.8428,1.8429,43600000.0
2008-09-26 03:57:00,1.8431,1.8432,1.8427,1.8428,111600000.0
2008-09-26 03:58:00,1.8428,1.8428,1.8425,1.8425,63500000.0
2008-09-26 03:59:00,1.8425,1.84275,1.8425,1.84275,82200000.0
2008-09-26 04:00:00,1.8427,1.8427,1.8427,1.8427,15000000.0
2008-09-26 04:01:00,1.84285,1.84285,1.84285,1.84285,7200000.0
2008-09-26 04:02:00,1.8428,1.8428,1.8428,1.8428,9000000.0
2008-09-26 04:03:00,1.8428,1.8428,1.84255,1.84255,13200000.0
2008-09-26 04:04:00,1.84247,1.84247,1.84217,1.84238,15700000.0
2008-09-26 04:05:00,1.84208,1.84232,1.84208,1.8423,26100000.0
2008-09-26 04:06:00,1.84224,1.84249,1.8422,1.8422,45700000.0
2008-09-26 04:07:00,1.84225,1.84241,1.84223,1.8423,78300000.0
2008-09-26 04:08:00,1.84255,1.84255,1.84255,1.84255,1200000.0
2008-09-26 04:09:00,1.84265,1.84265,1.84265,1.84265,2400000.0
2008-09-26 04:10:00,1.84265,1.84265,1.84225,1.8425,23600000.0
2008-09-26 04:11:00,1.8425,1.84255,1.8425,1.8425,48500000.0
2008-09-26 04:12:00,1.84255,1.8426,1.8425,1.8426,33700000.0
2008-09-26 04:13:00,1.8426,1.8426,1.84205,1.84225,63000000.0
2008-09-26 04:14:00,1.84225,1.84265,1.84225,1.8423,51400000.0
2008-09-26 04:15:00,1.8423,1.8423,1.84225,1.84225,3600000.0
2008-09-26 04:16:00,1.84225,1.8423,1.84225,1.84225,17400000.0
2008-09-26 04:17:00,1.8423,1.84245,1.84225,1.84245,22200000.0
2008-09-26 04:18:00,1.84245,1.84245,1.8424,1.8424,6700000.0
2008-09-26 04:19:00,1.8424,1.8424,1.8424,1.8424,3100000.0
2008-09-26 04:20:00,1.8424,1.84255,1.8423,1.8423,22300000.0
2008-09-26 04:21:00,1.8424,1.8427,1.8424,1.8427,25100000.0
2008-09-26 04:22:00,1.8427,1.8427,1.84245,1.8425,39200000.0
2008-09-26 04:23:00,1.8425,1.84275,1.84245,1.84275,14300000.0
2008-09-26 04:24:00,1.84275,1.84275,1.8426,1.84275,12200000.0
2008-09-26 04:25:00,1.84275,1.84275,1.84275,1.84275,1900000.0
2008-09-26 04:26:00,1.8425,1.84251,1.8423,1.84245,47600000.0
2008-09-26 04:27:00,1.84295,1.84325,1.84295,1.84295,18000000.0
2008-09-26 04:28:00,1.843,1.8431,1.843,1.8431,17500000.0
2008-09-26 04:29:00,1.84315,1.8432,1.843,1.843,22500000.0
2008-09-26 04:30:00,1.843,1.8431,1.843,1.84305,31500000.0
2008-09-26 04:31:00,1.84305,1.84315,1.84305,1.8431,21800000.0
2008-09-26 04:32:00,1.8431,1.84315,1.8431,1.84315,15700000.0
2008-09-26 04:33:00,1.84315,1.84315,1.8431,1.8431,12600000.0
2008-09-26 04:34:00,1.8431,1.8431,1.8431,1.8431,11400000.0
2008-09-26 04:35:00,1.8431,1.8432,1.84305,1.84305,31600000.0
2008-09-26 04:36:00,1.843,1.84335,1.843,1.8433,69000000.0
2008-09-26 04:37:00,1.8433,1.84335,1.8433,1.8433,22400000.0
2008-09-26 04:38:00,1.84335,1.84365,1.8433,1.84365,19400000.0
2008-09-26 04:39:00,1.84365,1.8438,1.8436,1.84375,34800000.0
2008-09-26 04:40:00,1.84375,1.84375,1.84365,1.84375,27600000.0
2008-09-26 04:41:00,1.84375,1.84375,1.8434,1.8434,16800000.0
2008-09-26 04:42:00,1.84335,1.84345,1.84335,1.84335,30000000.0
2008-09-26 04:43:00,1.84345,1.84345,1.8431,1.8431,34900000.0
2008-09-26 04:44:00,1.8431,1.8434,1.8431,1.8431,45600000.0
2008-09-26 04:45:00,1.8431,1.84365,1.8431,1.8435,33400000.0
2008-09-26 04:46:00,1.84355,1.844,1.8435,1.84385,47000000.0
2008-09-26 04:47:00,1.8438,1.8438,1.8438,1.8438,155999995.0
2008-09-26 04:48:00,1.8438,1.8438,1.8438,1.8438,33599998.0
2008-09-26 04:49:00,1.8438,1.8438,1.8438,1.8438,100799994.0
2008-09-26 04:50:00,1.84347,1.84347,1.84329,1.84329,2250000.0
2008-09-26 04:51:00,1.8438,1.8438,1.8428,1.84305,94099998.0
2008-09-26 04:52:00,1.84305,1.84325,1.84305,1.8431,18200000.0
2008-09-26 04:53:00,1.8431,1.84315,1.8431,1.8431,10700000.0
2008-09-26 04:54:00,1.8431,1.84315,1.8431,1.8431,8800000.0
2008-09-26 04:55:00,1.8431,1.8435,1.8431,1.84345,36700000.0
2008-09-26 04:56:00,1.8434,1.8434,1.84335,1.84335,14400000.0
2008-09-26 04:57:00,1.84335,1.84335,1.84335,1.84335,3600000.0
2008-09-26 04:58:00,1.8433,1.8433,1.8433,1.8433,1000000.0
2008-09-26 04:59:00,1.8433,1.84335,1.8433,1.84335,5200000.0
2008-09-26 05:00:00,1.8434,1.84345,1.8434,1.84345,13200000.0
2008-09-26 05:01:00,1.8435,1.8437,1.8435,1.8437,14000000.0
2008-09-26 05:02:00,1.8436,1.8436,1.84335,1.8434,35800000.0
2008-09-26 05:03:00,1.84345,1.8436,1.84345,1.8436,20100000.0
2008-09-26 05:04:00,1.8436,1.8436,1.84345,1.8435,11100000.0
2008-09-26 05:05:00,1.8436,1.8439,1.8435,1.84385,33700000.0
2008-09-26 05:06:00,1.84385,1.84385,1.84375,1.84375,16400000.0
2008-09-26 05:07:00,1.84375,1.84375,1.84375,1.84375,7600000.0
2008-09-26 05:08:00,1.84375,1.84375,1.84375,1.84375,1900000.0
2008-09-26 05:09:00,1.84375,1.844,1.84375,1.84395,20300000.0
2008-09-26 05:10:00,1.844,1.844,1.8439,1.84395,19300000.0
2008-09-26 05:11:00,1.8436,1.84379,1.8436,1.84362,92700000.0
2008-09-26 05:12:00,1.8439,1.8439,1.8438,1.8438,6700000.0
2008-09-26 05:13:00,1.84375,1.8438,1.8437,1.8437,10800000.0
2008-09-26 05:14:00,1.84357,1.84357,1.84313,1.84343,110000000.0
2008-09-26 05:15:00,1.8437,1.84385,1.8437,1.8438,15700000.0
2008-09-26 05:16:00,1.8438,1.8438,1.84325,1.8433,403900009.0
2008-09-26 05:17:00,1.8433,1.84365,1.8432,1.8435,477199986.0
2008-09-26 05:18:00,1.8436,1.84365,1.8435,1.84355,19900000.0
2008-09-26 05:19:00,1.8435,1.84355,1.84345,1.84355,8700000.0
2008-09-26 05:20:00,1.8435,1.84355,1.8434,1.8434,19400000.0
2008-09-26 05:21:00,1.8434,1.8435,1.8434,1.8434,13600000.0
2008-09-26 05:22:00,1.8434,1.8434,1.84305,1.8431,28100000.0
2008-09-26 05:23:00,1.8431,1.8431,1.84305,1.8431,8000000.0
2008-09-26 05:24:00,1.84315,1.84315,1.84315,1.84315,1000000.0
2008-09-26 05:25:00,1.84285,1.84309,1.84285,1.84303,55700000.0
2008-09-26 05:26:00,1.8431,1.8431,1.8431,1.8431,2000000.0
2008-09-26 05:27:00,1.8431,1.8431,1.8431,1.8431,8700000.0
2008-09-26 05:28:00,1.8431,1.8431,1.843,1.8431,14000000.0
2008-09-26 05:29:00,1.8431,1.84335,1.8431,1.8433,57900000.0
2008-09-26 05:30:00,1.8434,1.8434,1.8432,1.84335,22300000.0
2008-09-26 05:31:00,1.84335,1.8434,1.8432,1.8432,14900000.0
2008-09-26 05:32:00,1.84325,1.8433,1.84325,1.8433,2200000.0
2008-09-26 05:33:00,1.8433,1.8433,1.8431,1.8431,4900000.0
2008-09-26 05:34:00,1.8431,1.84315,1.8431,1.84315,3100000.0
2008-09-26 05:35:00,1.8429,1.84294,1.84275,1.84275,73200000.0
2008-09-26 05:36:00,1.84315,1.84315,1.84315,1.84315,3600000.0
2008-09-26 05:37:00,1.84315,1.84315,1.84315,1.84315,1200000.0
2008-09-26 05:38:00,1.84315,1.84315,1.84315,1.84315,1200000.0
2008-09-26 05:39:00,1.84315,1.84335,1.84315,1.8433,9600000.0
2008-09-26 05:40:00,1.84325,1.84325,1.8432,1.8432,4800000.0
2008-09-26 05:41:00,1.8432,1.8432,1.84315,1.84315,5500000.0
2008-09-26 05:42:00,1.8432,1.8432,1.84315,1.84315,3600000.0
2008-09-26 05:43:00,1.8432,1.8432,1.8432,1.8432,1200000.0
2008-09-26 05:44:00,1.8432,1.8432,1.8432,1.8432,3600000.0
2008-09-26 05:45:00,1.84325,1.8433,1.8432,1.8433,11800000.0
2008-09-26 05:46:00,1.8433,1.8435,1.8433,1.8435,19800000.0
2008-09-26 05:47:00,1.84327,1.84343,1.84319,1.84327,128600000.0
2008-09-26 05:48:00,1.8435,1.84365,1.8435,1.8435,42000000.0
2008-09-26 05:49:00,1.8435,1.8438,1.8435,1.8437,34100000.0
2008-09-26 05:50:00,1.8437,1.8438,1.84365,1.84365,20000000.0
2008-09-26 05:51:00,1.84365,1.84365,1.84335,1.8434,26000000.0
2008-09-26 05:52:00,1.8434,1.8434,1.8434,1.8434,4900000.0
2008-09-26 05:53:00,1.8435,1.8435,1.8435,1.8435,2000000.0
2008-09-26 05:54:00,1.8435,1.8435,1.8435,1.8435,1000000.0
2008-09-26 05:55:00,1.84345,1.84345,1.8434,1.8434,3100000.0
2008-09-26 05:56:00,1.8434,1.8434,1.84285,1.843,102700000.0
2008-09-26 05:57:00,1.84305,1.84315,1.843,1.843,58500000.0
2008-09-26 05:58:00,1.843,1.84315,1.8425,1.8429,256200000.0
2008-09-26 05:59:00,1.84285,1.84285,1.84265,1.8427,42000000.0
2008-09-26 06:00:00,1.8427,1.8427,1.84245,1.8427,38600000.0
2008-09-26 06:01:00,1.84265,1.8427,1.84225,1.84245,54300000.0
2008-09-26 06:02:00,1.8425,1.84285,1.84235,1.8427,91200000.0
2008-09-26 06:03:00,1.84265,1.84265,1.8424,1.8426,49200000.0
2008-09-26 06:04:00,1.84255,1.8426,1.8425,1.84255,15300000.0
2008-09-26 06:05:00,1.84225,1.84244,1.84219,1.84238,86300000.0
2008-09-26 06:06:00,1.84255,1.84275,1.84255,1.84275,5600000.0
2008-09-26 06:07:00,1.84275,1.8428,1.84275,1.8428,4000000.0
2008-09-26 06:08:00,1.8428,1.8428,1.8426,1.8426,89199999.0
2008-09-26 06:09:00,1.8426,1.84265,1.8426,1.8426,81100001.0
2008-09-26 06:10:00,1.8426,1.8426,1.8422,1.8422,271200001.0
2008-09-26 06:11:00,1.8422,1.8422,1.842,1.8422,52500000.0
2008-09-26 06:12:00,1.8422,1.8422,1.8422,1.8422,13400000.0
2008-09-26 06:13:00,1.8422,1.84225,1.8422,1.8422,38300000.0
2008-09-26 06:14:00,1.8422,1.8422,1.8422,1.8422,18000000.0
2008-09-26 06:15:00,1.8422,1.84245,1.84205,1.84245,23800000.0
2008-09-26 06:16:00,1.84245,1.84245,1.84245,1.84245,1000000.0
2008-09-26 06:17:00,1.84245,1.84255,1.84245,1.84255,4000000.0
2008-09-26 06:18:00,1.8425,1.8425,1.8425,1.8425,1000000.0
2008-09-26 06:19:00,1.8424,1.8427,1.8424,1.8426,23700000.0
2008-09-26 06:20:00,1.8426,1.8426,1.8425,1.8425,24600000.0
2008-09-26 06:21:00,1.8425,1.8425,1.8425,1.8425,3100000.0
2008-09-26 06:22:00,1.8425,1.8425,1.8423,1.8423,9700000.0
2008-09-26 06:23:00,1.84225,1.8425,1.84225,1.8425,9200000.0
2008-09-26 06:24:00,1.8424,1.8425,1.8423,1.8423,19900000.0
2008-09-26 06:25:00,1.84235,1.84235,1.8423,1.8423,2400000.0
2008-09-26 06:26:00,1.84225,1.84225,1.8422,1.84225,6700000.0
2008-09-26 06:27:00,1.84225,1.8423,1.8422,1.8423,37700000.0
2008-09-26 06:28:00,1.84225,1.8426,1.842,1.842,38000000.0
2008-09-26 06:29:00,1.842,1.8421,1.84195,1.84195,50600000.0
2008-09-26 06:30:00,1.84195,1.84195,1.84195,1.84195,36000000.0
2008-09-26 06:31:00,1.84195,1.84195,1.84125,1.84135,267500000.0
2008-09-26 06:32:00,1.84135,1.84135,1.8412,1.8413,103000000.0
2008-09-26 06:33:00,1.84125,1.8415,1.84125,1.8415,24300000.0
2008-09-26 06:34:00,1.8415,1.8418,1.8415,1.84175,22700000.0
2008-09-26 06:35:00,1.84175,1.84175,1.84175,1.84175,4000000.0
2008-09-26 06:36:00,1.84175,1.84175,1.8414,1.8414,8000000.0
2008-09-26 06:37:00,1.84135,1.8414,1.84135,1.8414,4600000.0
2008-09-26 06:38:00,1.84114,1.84155,1.84099,1.84144,73700000.0
2008-09-26 06:39:00,1.8414,1.8415,1.8414,1.8415,9600000.0
2008-09-26 06:40:00,1.8415,1.8415,1.8414,1.8415,44000000.0
2008-09-26 06:41:00,1.8415,1.8416,1.8415,1.8416,13600000.0
2008-09-26 06:42:00,1.84155,1.84155,1.84145,1.8415,8000000.0
2008-09-26 06:43:00,1.8413,1.84143,1.84123,1.84136,96200000.0
2008-09-26 06:44:00,1.84139,1.84139,1.84114,1.84114,115300000.0
2008-09-26 06:45:00,1.8415,1.8415,1.84135,1.8414,20300000.0
2008-09-26 06:46:00,1.84145,1.84155,1.84145,1.8415,11000000.0
2008-09-26 06:47:00,1.84155,1.8416,1.84155,1.84155,3600000.0
2008-09-26 06:48:00,1.8415,1.8415,1.8415,1.8415,9600000.0
2008-09-26 06:49:00,1.8415,1.8417,1.84145,1.8417,6800000.0
2008-09-26 06:50:00,1.84144,1.84157,1.8413,1.8415,75400000.0
2008-09-26 06:51:00,1.8417,1.84175,1.8417,1.8417,4000000.0
2008-09-26 06:52:00,1.8417,1.8422,1.8417,1.8421,41100000.0
2008-09-26 06:53:00,1.8421,1.84215,1.8421,1.84215,20400000.0
2008-09-26 06:54:00,1.84215,1.8424,1.8421,1.84225,17600000.0
2008-09-26 06:55:00,1.8422,1.8425,1.84215,1.8424,41000000.0
2008-09-26 06:56:00,1.8424,1.8424,1.8421,1.8421,17600000.0
2008-09-26 06:57:00,1.8421,1.8422,1.8421,1.84215,21400000.0
2008-09-26 06:58:00,1.84215,1.8423,1.8421,1.8423,15600000.0
2008-09-26 06:59:00,1.8423,1.8424,1.8423,1.8424,28500000.0
2008-09-26 07:00:00,1.8424,1.8425,1.8423,1.8423,21700000.0
2008-09-26 07:01:00,1.8425,1.8425,1.84235,1.84235,14000000.0
2008-09-26 07:02:00,1.8423,1.8423,1.8423,1.8423,86800000.0
2008-09-26 07:03:00,1.8423,1.8423,1.8416,1.8416,228300000.0
2008-09-26 07:04:00,1.8416,1.8416,1.8406,1.8406,224000000.0
2008-09-26 07:05:00,1.8406,1.8408,1.8406,1.8406,30700000.0
2008-09-26 07:06:00,1.8406,1.8406,1.84045,1.8405,31200000.0
2008-09-26 07:07:00,1.8405,1.8405,1.84,1.84,130000000.0
2008-09-26 07:08:00,1.84,1.84,1.83945,1.8398,154500002.0
2008-09-26 07:09:00,1.8398,1.84,1.83915,1.83925,49200000.0
2008-09-26 07:10:00,1.8393,1.8395,1.83895,1.83925,68900000.0
2008-09-26 07:11:00,1.8395,1.84,1.8394,1.83945,54000000.0
2008-09-26 07:12:00,1.8394,1.8394,1.8384,1.8386,222700003.0
2008-09-26 07:13:00,1.8386,1.8386,1.8385,1.8385,189100000.0
2008-09-26 07:14:00,1.8385,1.83865,1.83845,1.8385,38000000.0
2008-09-26 07:15:00,1.8385,1.8387,1.8384,1.8384,37300000.0
2008-09-26 07:16:00,1.8385,1.83855,1.83815,1.8382,29400000.0
2008-09-26 07:17:00,1.83815,1.8385,1.83805,1.8384,41600000.0
2008-09-26 07:18:00,1.8384,1.8385,1.8381,1.8381,46300000.0
2008-09-26 07:19:00,1.8381,1.8382,1.8381,1.8381,106800000.0
2008-09-26 07:20:00,1.8381,1.8381,1.83765,1.8381,184800000.0
2008-09-26 07:21:00,1.8381,1.83845,1.8375,1.8384,153000000.0
2008-09-26 07:22:00,1.83865,1.8388,1.8383,1.8387,81500000.0
2008-09-26 07:23:00,1.8387,1.8389,1.8386,1.8386,67900000.0
2008-09-26 07:24:00,1.8386,1.8386,1.83845,1.83855,94200000.0
2008-09-26 07:25:00,1.83855,1.83935,1.83855,1.83935,55700000.0
2008-09-26 07:26:00,1.8394,1.8396,1.8393,1.8394,26300000.0
2008-09-26 07:27:00,1.8394,1.83945,1.8394,1.83945,17100000.0
2008-09-26 07:28:00,1.8396,1.8396,1.8394,1.83945,28300000.0
2008-09-26 07:29:00,1.83965,1.8397,1.8393,1.8397,25300000.0
2008-09-26 07:30:00,1.8397,1.8397,1.8394,1.8394,34400000.0
2008-09-26 07:31:00,1.8394,1.8394,1.8385,1.8385,594099988.0
2008-09-26 07:32:00,1.8385,1.83885,1.83835,1.8388,50900000.0
2008-09-26 07:33:00,1.839,1.83905,1.8385,1.8385,19700000.0
2008-09-26 07:34:00,1.8386,1.8386,1.8382,1.8382,23000000.0
2008-09-26 07:35:00,1.8381,1.8381,1.83805,1.8381,20900000.0
2008-09-26 07:36:00,1.8381,1.8383,1.8381,1.8381,51600000.0
2008-09-26 07:37:00,1.8381,1.83815,1.838,1.8381,31000000.0
2008-09-26 07:38:00,1.8381,1.83875,1.8381,1.83875,39600000.0
2008-09-26 07:39:00,1.8388,1.839,1.8388,1.839,12800000.0
2008-09-26 07:40:00,1.839,1.839,1.83805,1.8382,51500001.0
2008-09-26 07:41:00,1.83825,1.8386,1.8381,1.83855,44900000.0
2008-09-26 07:42:00,1.83825,1.8386,1.83825,1.8385,27100000.0
2008-09-26 07:43:00,1.8385,1.8385,1.838,1.838,37900000.0
2008-09-26 07:44:00,1.83815,1.83815,1.8372,1.8373,62500000.0
2008-09-26 07:45:00,1.83725,1.8377,1.83655,1.8375,276300000.0
2008-09-26 07:46:00,1.8375,1.8394,1.83715,1.8394,240800000.0
2008-09-26 07:47:00,1.83925,1.83995,1.83915,1.83995,36000000.0
2008-09-26 07:48:00,1.84025,1.84115,1.83895,1.83895,162000000.0
2008-09-26 07:49:00,1.8391,1.8395,1.838,1.83885,270100001.0
2008-09-26 07:50:00,1.8388,1.8388,1.83805,1.83835,158600000.0
2008-09-26 07:51:00,1.83835,1.8399,1.8382,1.8398,99000000.0
2008-09-26 07:52:00,1.83965,1.83995,1.8395,1.83985,55400000.0
2008-09-26 07:53:00,1.83985,1.84005,1.8395,1.83955,148199997.0
2008-09-26 07:54:00,1.83955,1.83985,1.83955,1.83975,24200000.0
2008-09-26 07:55:00,1.83975,1.8398,1.83955,1.83975,31800000.0
2008-09-26 07:56:00,1.83975,1.83975,1.83835,1.8385,86900000.0
2008-09-26 07:57:00,1.83845,1.8386,1.83845,1.8385,25800000.0
2008-09-26 07:58:00,1.8386,1.8389,1.8386,1.8389,23000000.0
2008-09-26 07:59:00,1.83885,1.839,1.83875,1.83895,31100000.0
2008-09-26 08:00:00,1.83895,1.8399,1.83895,1.8395,174700000.0
2008-09-26 08:01:00,1.8395,1.8395,1.8386,1.8386,70200000.0
2008-09-26 08:02:00,1.83855,1.83855,1.8375,1.83775,201400000.0
2008-09-26 08:03:00,1.83775,1.83775,1.8371,1.8371,91200000.0
2008-09-26 08:04:00,1.83705,1.83705,1.8364,1.8369,170600000.0
2008-09-26 08:05:00,1.8369,1.83775,1.83675,1.8377,116200000.0
2008-09-26 08:06:00,1.8377,1.83795,1.8377,1.83795,75700000.0
2008-09-26 08:07:00,1.8381,1.83885,1.8379,1.8387,96400000.0
2008-09-26 08:08:00,1.83865,1.83865,1.8381,1.8382,137300000.0
2008-09-26 08:09:00,1.8382,1.8382,1.83745,1.83775,154800000.0
2008-09-26 08:10:00,1.83775,1.83845,1.83775,1.83825,56100000.0
2008-09-26 08:11:00,1.8383,1.83855,1.8383,1.83845,39500000.0
2008-09-26 08:12:00,1.83845,1.83845,1.83835,1.83835,19200000.0
2008-09-26 08:13:00,1.83845,1.8385,1.8384,1.83845,16800000.0
2008-09-26 08:14:00,1.83845,1.8385,1.8382,1.8382,80500000.0
2008-09-26 08:15:00,1.8381,1.8381,1.8371,1.83725,138100000.0
2008-09-26 08:16:00,1.83715,1.8376,1.8371,1.8375,280300000.0
2008-09-26 08:17:00,1.8376,1.8378,1.83725,1.83765,691800026.0
2008-09-26 08:18:00,1.83765,1.83765,1.83595,1.83615,446100007.0
2008-09-26 08:19:00,1.83625,1.83725,1.8362,1.837,79400000.0
2008-09-26 08:20:00,1.837,1.8372,1.8367,1.8372,263100000.0
2008-09-26 08:21:00,1.8372,1.83755,1.8372,1.83725,127400000.0
2008-09-26 08:22:00,1.83725,1.8382,1.83725,1.83795,187100000.0
2008-09-26 08:23:00,1.838,1.83875,1.83785,1.8386,106500000.0
2008-09-26 08:24:00,1.8386,1.8386,1.8383,1.83845,88200000.0
2008-09-26 08:25:00,1.8385,1.8387,1.8383,1.83845,254200000.0
2008-09-26 08:26:00,1.83845,1.839,1.8384,1.83895,191000000.0
2008-09-26 08:27:00,1.83895,1.8394,1.8389,1.83915,324499998.0
2008-09-26 08:28:00,1.83915,1.83915,1.83655,1.8371,588499999.0
2008-09-26 08:29:00,1.83715,1.83915,1.8371,1.83915,238200001.0
2008-09-26 08:30:00,1.8392,1.8395,1.8391,1.8392,163100000.0
2008-09-26 08:31:00,1.8392,1.83935,1.8386,1.8386,126200000.0
2008-09-26 08:32:00,1.8386,1.8386,1.83805,1.8383,198000000.0
2008-09-26 08:33:00,1.83825,1.8386,1.838,1.83815,289200000.0
2008-09-26 08:34:00,1.83815,1.83815,1.83765,1.8377,128400001.0
2008-09-26 08:35:00,1.8377,1.83795,1.8375,1.8376,1071999996.0
2008-09-26 08:36:00,1.8377,1.838,1.8374,1.83785,377400000.0
2008-09-26 08:37:00,1.83785,1.8379,1.8378,1.83785,195000000.0
2008-09-26 08:38:00,1.8378,1.83795,1.8376,1.8377,137000000.0
2008-09-26 08:39:00,1.8377,1.838,1.8377,1.83785,175800000.0
2008-09-26 08:40:00,1.83785,1.83835,1.8377,1.83825,192600000.0
2008-09-26 08:41:00,1.83825,1.8386,1.8382,1.8384,327000000.0
2008-09-26 08:42:00,1.8384,1.8384,1.8382,1.83835,130200000.0
2008-09-26 08:43:00,1.83835,1.8386,1.8382,1.83835,178200000.0
2008-09-26 08:44:00,1.83835,1.8388,1.83825,1.8388,113000000.0
2008-09-26 08:45:00,1.8388,1.83895,1.83855,1.8388,46600000.0
2008-09-26 08:46:00,1.8388,1.83935,1.8388,1.8393,140400000.0
2008-09-26 08:47:00,1.8393,1.8393,1.8392,1.8392,85200000.0
2008-09-26 08:48:00,1.8392,1.83955,1.839,1.83955,308100000.0
2008-09-26 08:49:00,1.83955,1.8401,1.8389,1.83905,258400000.0
2008-09-26 08:50:00,1.8391,1.83925,1.8391,1.8392,36000000.0
2008-09-26 08:51:00,1.83925,1.83965,1.83925,1.8395,96500000.0
2008-09-26 08:52:00,1.83945,1.83955,1.83865,1.83865,310600000.0
2008-09-26 08:53:00,1.83865,1.8388,1.8386,1.83865,115800000.0
2008-09-26 08:54:00,1.83865,1.83875,1.8386,1.8387,175800000.0
2008-09-26 08:55:00,1.8387,1.83875,1.83835,1.83835,135000000.0
2008-09-26 08:56:00,1.8383,1.8385,1.83815,1.8383,171600000.0
2008-09-26 08:57:00,1.83835,1.83865,1.83835,1.8386,130000000.0
2008-09-26 08:58:00,1.8386,1.8386,1.83835,1.8384,78600000.0
2008-09-26 08:59:00,1.8384,1.8392,1.8384,1.83915,210000000.0
2008-09-26 09:00:00,1.8388,1.8394,1.8383,1.83935,563199999.0
2008-09-26 09:01:00,1.8394,1.8398,1.8391,1.8395,444800000.0
2008-09-26 09:02:00,1.83945,1.84045,1.8394,1.84045,521800000.0
2008-09-26 09:03:00,1.84045,1.8405,1.8387,1.83875,532000000.0
2008-09-26 09:04:00,1.8389,1.83905,1.8384,1.8384,369000000.0
2008-09-26 09:05:00,1.8384,1.8384,1.8381,1.8383,505800001.0
2008-09-26 09:06:00,1.8383,1.8395,1.8381,1.83895,717600000.0
2008-09-26 09:07:00,1.83895,1.8391,1.8387,1.83895,346800000.0
2008-09-26 09:08:00,1.83895,1.83895,1.83785,1.8379,169200000.0
2008-09-26 09:09:00,1.8379,1.83815,1.8376,1.83815,144000000.0
2008-09-26 09:10:00,1.83815,1.83825,1.838,1.83815,72600000.0
2008-09-26 09:11:00,1.83815,1.83815,1.8374,1.8375,177700000.0
2008-09-26 09:12:00,1.8375,1.83755,1.8373,1.83735,121700000.0
2008-09-26 09:13:00,1.83735,1.8376,1.8373,1.83735,255000000.0
2008-09-26 09:14:00,1.8374,1.83745,1.8372,1.8372,254300000.0
2008-09-26 09:15:00,1.8372,1.8376,1.8371,1.8375,169100000.0
2008-09-26 09:16:00,1.8375,1.8379,1.8375,1.83775,88600000.0
2008-09-26 09:17:00,1.8377,1.83805,1.8377,1.83785,199700000.0
2008-09-26 09:18:00,1.8379,1.838,1.8375,1.83765,199600000.0
2008-09-26 09:19:00,1.8376,1.83785,1.83755,1.83785,194800000.0
2008-09-26 09:20:00,1.83785,1.83785,1.8377,1.8377,91300000.0
2008-09-26 09:21:00,1.8377,1.83805,1.8376,1.8377,51500000.0
2008-09-26 09:22:00,1.8376,1.8376,1.8366,1.8367,211600000.0
2008-09-26 09:23:00,1.8367,1.83675,1.8352,1.8352,534100000.0
2008-09-26 09:24:00,1.8352,1.83535,1.8343,1.83465,370300000.0
2008-09-26 09:25:00,1.8347,1.83495,1.8345,1.83485,215900000.0
2008-09-26 09:26:00,1.83485,1.83535,1.8347,1.8353,380400000.0
2008-09-26 09:27:00,1.8354,1.83625,1.8353,1.8361,569000000.0
2008-09-26 09:28:00,1.83605,1.8363,1.8344,1.83475,558800000.0
2008-09-26 09:29:00,1.83475,1.83485,1.83425,1.8348,316400000.0
2008-09-26 09:30:00,1.83405,1.83465,1.83385,1.8345,471700000.0
2008-09-26 09:31:00,1.8345,1.8363,1.8345,1.8362,721400000.0
2008-09-26 09:32:00,1.8363,1.8366,1.83605,1.8362,515000003.0
2008-09-26 09:33:00,1.8364,1.8366,1.8354,1.8363,434400000.0
2008-09-26 09:34:00,1.8363,1.83635,1.8351,1.83515,584499998.0
2008-09-26 09:35:00,1.8351,1.8355,1.8337,1.8337,509500000.0
2008-09-26 09:36:00,1.8337,1.83445,1.83355,1.8343,395600000.0
2008-09-26 09:37:00,1.83445,1.8345,1.83385,1.83405,545600003.0
2008-09-26 09:38:00,1.83415,1.8361,1.83415,1.83515,453000000.0
2008-09-26 09:39:00,1.83515,1.836,1.83505,1.83585,277800000.0
2008-09-26 09:40:00,1.8358,1.8358,1.83525,1.8355,173600000.0
2008-09-26 09:41:00,1.83565,1.83605,1.83525,1.83545,367800000.0
2008-09-26 09:42:00,1.83545,1.8355,1.8347,1.83545,499300001.0
2008-09-26 09:43:00,1.83535,1.8361,1.8353,1.8361,356600000.0
2008-09-26 09:44:00,1.8361,1.83635,1.8357,1.83575,103200000.0
2008-09-26 09:45:00,1.8358,1.83585,1.83455,1.83455,413500004.0
2008-09-26 09:46:00,1.8346,1.8346,1.8345,1.83455,270400000.0
2008-09-26 09:47:00,1.83455,1.8347,1.83445,1.83445,96600000.0
2008-09-26 09:48:00,1.83445,1.83515,1.83445,1.8351,295200000.0
2008-09-26 09:49:00,1.8351,1.83535,1.8349,1.83525,215200000.0
2008-09-26 09:50:00,1.8354,1.83575,1.83505,1.83505,275000000.0
2008-09-26 09:51:00,1.83505,1.8351,1.83475,1.83485,195000000.0
2008-09-26 09:52:00,1.83485,1.83485,1.8345,1.8345,137000000.0
2008-09-26 09:53:00,1.8345,1.8349,1.83435,1.83435,176800000.0
2008-09-26 09:54:00,1.83435,1.83475,1.83435,1.83465,249800000.0
2008-09-26 09:55:00,1.83465,1.83465,1.8336,1.83375,562200003.0
2008-09-26 09:56:00,1.8338,1.83395,1.83335,1.8335,475300000.0
2008-09-26 09:57:00,1.8336,1.83425,1.83355,1.8342,235600000.0
2008-09-26 09:58:00,1.83415,1.83415,1.83355,1.8336,265800000.0
2008-09-26 09:59:00,1.8336,1.83485,1.8336,1.8348,381700000.0
2008-09-26 10:00:00,1.83485,1.8351,1.83475,1.8348,136600000.0
2008-09-26 10:01:00,1.8348,1.8349,1.83445,1.8349,273100000.0
2008-09-26 10:02:00,1.83485,1.83535,1.8346,1.83505,628800001.0
2008-09-26 10:03:00,1.83505,1.83545,1.835,1.8351,351500000.0
2008-09-26 10:04:00,1.8351,1.8355,1.8351,1.8355,155900000.0
2008-09-26 10:05:00,1.8355,1.8355,1.8348,1.83495,251000000.0
2008-09-26 10:06:00,1.83495,1.8355,1.83485,1.83535,164600000.0
2008-09-26 10:07:00,1.8354,1.83545,1.83505,1.83535,233100001.0
2008-09-26 10:08:00,1.83535,1.8359,1.83495,1.8357,488900000.0
2008-09-26 10:09:00,1.8357,1.83585,1.8355,1.83575,363000000.0
2008-09-26 10:10:00,1.83575,1.8358,1.8355,1.8355,316100000.0
2008-09-26 10:11:00,1.8355,1.8355,1.83525,1.8353,239600000.0
2008-09-26 10:12:00,1.8353,1.8363,1.8353,1.8361,586700000.0
2008-09-26 10:13:00,1.8361,1.83645,1.83595,1.83615,358399998.0
2008-09-26 10:14:00,1.8361,1.8364,1.83595,1.8362,277600000.0
2008-09-26 10:15:00,1.83635,1.8364,1.83595,1.836,375600000.0
2008-09-26 10:16:00,1.836,1.83615,1.83595,1.8361,185400000.0
2008-09-26 10:17:00,1.83605,1.8361,1.83585,1.83585,302400001.0
2008-09-26 10:18:00,1.83585,1.83605,1.83585,1.8359,326399999.0
2008-09-26 10:19:00,1.83595,1.836,1.83565,1.8357,291600000.0
2008-09-26 10:20:00,1.8355,1.83575,1.8354,1.8356,343800000.0
2008-09-26 10:21:00,1.8356,1.8363,1.83545,1.83545,317400000.0
2008-09-26 10:22:00,1.8354,1.8366,1.8354,1.8365,529799999.0
2008-09-26 10:23:00,1.8365,1.83715,1.8365,1.83715,225000000.0
2008-09-26 10:24:00,1.8371,1.83825,1.8371,1.8381,676600000.0
2008-09-26 10:25:00,1.83815,1.8384,1.838,1.8382,880800016.0
2008-09-26 10:26:00,1.83825,1.83825,1.83765,1.8378,512600005.0
2008-09-26 10:27:00,1.8378,1.838,1.83775,1.83775,165600000.0
2008-09-26 10:28:00,1.8378,1.8378,1.83765,1.8377,154200000.0
2008-09-26 10:29:00,1.8377,1.8377,1.83695,1.8372,215100000.0
2008-09-26 10:30:00,1.83725,1.8376,1.83725,1.8375,168800000.0
2008-09-26 10:31:00,1.83745,1.83775,1.83715,1.83765,1028900016.0
2008-09-26 10:32:00,1.83765,1.83825,1.83765,1.83825,206700000.0
2008-09-26 10:33:00,1.8383,1.8384,1.838,1.838,142000000.0
2008-09-26 10:34:00,1.838,1.838,1.83735,1.83735,245507500.0
2008-09-26 10:35:00,1.83725,1.8378,1.83725,1.83765,241500000.0
2008-09-26 10:36:00,1.83765,1.8377,1.83745,1.83755,297600000.0
2008-09-26 10:37:00,1.83765,1.83765,1.83695,1.8371,513100000.0
2008-09-26 10:38:00,1.83705,1.83735,1.8369,1.83725,191500001.0
2008-09-26 10:39:00,1.8372,1.8373,1.837,1.8371,231000000.0
2008-09-26 10:40:00,1.83715,1.8373,1.837,1.83725,306300000.0
2008-09-26 10:41:00,1.83725,1.8374,1.837,1.8372,248400000.0
2008-09-26 10:42:00,1.8372,1.8372,1.83695,1.83695,360400000.0
2008-09-26 10:43:00,1.837,1.83705,1.8367,1.83685,591900001.0
2008-09-26 10:44:00,1.8368,1.8369,1.8365,1.83655,244200000.0
2008-09-26 10:45:00,1.8365,1.83655,1.8363,1.8365,920499996.0
2008-09-26 10:46:00,1.8365,1.83665,1.8362,1.8366,537100001.0
2008-09-26 10:47:00,1.8366,1.83685,1.8365,1.8367,230600000.0
2008-09-26 10:48:00,1.8367,1.8377,1.8367,1.8377,330600000.0
2008-09-26 10:49:00,1.8377,1.8388,1.8376,1.8386,704599999.0
2008-09-26 10:50:00,1.8386,1.8388,1.83825,1.83875,660600006.0
2008-09-26 10:51:00,1.8387,1.8392,1.8384,1.83915,425700000.0
2008-09-26 10:52:00,1.83915,1.83945,1.839,1.83935,229200000.0
2008-09-26 10:53:00,1.83935,1.8401,1.8393,1.8398,351100000.0
2008-09-26 10:54:00,1.8398,1.8402,1.83965,1.83965,404800000.0
2008-09-26 10:55:00,1.83965,1.8399,1.8396,1.8397,184200000.0
2008-09-26 10:56:00,1.83975,1.83975,1.83905,1.83905,332700000.0
2008-09-26 10:57:00,1.8391,1.8396,1.8391,1.83955,138100000.0
2008-09-26 10:58:00,1.8395,1.8398,1.83935,1.8397,312000000.0
2008-09-26 10:59:00,1.8397,1.8399,1.8395,1.8396,391699999.0
2008-09-26 11:00:00,1.83965,1.83965,1.83925,1.83925,317000000.0
2008-09-26 11:01:00,1.83925,1.83925,1.83885,1.8389,374800000.0
2008-09-26 11:02:00,1.83895,1.839,1.83885,1.83885,114000000.0
2008-09-26 11:03:00,1.83885,1.83885,1.83785,1.83785,405500000.0
2008-09-26 11:04:00,1.83785,1.838,1.8375,1.83765,334300001.0
2008-09-26 11:05:00,1.8377,1.8377,1.8369,1.83735,494200001.0
2008-09-26 11:06:00,1.83735,1.83755,1.8371,1.83755,267800000.0
2008-09-26 11:07:00,1.8375,1.8375,1.8372,1.8373,221800000.0
2008-09-26 11:08:00,1.83735,1.8375,1.83715,1.83725,183600000.0
2008-09-26 11:09:00,1.83725,1.8373,1.8361,1.83615,752500007.0
2008-09-26 11:10:00,1.8361,1.83625,1.8356,1.83575,382100000.0
2008-09-26 11:11:00,1.8357,1.83595,1.83565,1.8358,171900000.0
2008-09-26 11:12:00,1.8359,1.8359,1.8357,1.83575,214900000.0
2008-09-26 11:13:00,1.8357,1.8357,1.8354,1.8354,276000000.0
2008-09-26 11:14:00,1.8354,1.83575,1.835,1.835,334300000.0
2008-09-26 11:15:00,1.835,1.83545,1.8344,1.8344,421900000.0
2008-09-26 11:16:00,1.8345,1.8346,1.8343,1.8345,444200000.0
2008-09-26 11:17:00,1.8345,1.8345,1.83405,1.8344,435800000.0
2008-09-26 11:18:00,1.8344,1.83485,1.8344,1.8347,301400000.0
2008-09-26 11:19:00,1.83475,1.8357,1.83475,1.83555,319600000.0
2008-09-26 11:20:00,1.83555,1.83625,1.83515,1.8352,387900000.0
2008-09-26 11:21:00,1.8352,1.8357,1.8352,1.83555,227600000.0
2008-09-26 11:22:00,1.83555,1.83565,1.83485,1.83515,336500000.0
2008-09-26 11:23:00,1.83515,1.83525,1.8349,1.83525,374100000.0
2008-09-26 11:24:00,1.83525,1.83565,1.83525,1.83555,115700000.0
2008-09-26 11:25:00,1.83555,1.8359,1.83555,1.8358,224300000.0
2008-09-26 11:26:00,1.8358,1.83585,1.8355,1.8355,136200000.0
2008-09-26 11:27:00,1.83545,1.8355,1.8354,1.83545,257500000.0
2008-09-26 11:28:00,1.83545,1.83555,1.8354,1.8355,248800000.0
2008-09-26 11:29:00,1.8355,1.8355,1.8354,1.8354,119800000.0
2008-09-26 11:30:00,1.8354,1.8354,1.8351,1.83515,255100000.0
2008-09-26 11:31:00,1.83515,1.83535,1.835,1.83525,425800003.0
2008-09-26 11:32:00,1.83525,1.83565,1.83525,1.83555,238200000.0
2008-09-26 11:33:00,1.83555,1.8357,1.8355,1.8355,343200000.0
2008-09-26 11:34:00,1.8355,1.8356,1.8355,1.83555,215300000.0
2008-09-26 11:35:00,1.83555,1.8357,1.83555,1.83565,140000000.0
2008-09-26 11:36:00,1.8357,1.83625,1.83565,1.8358,513200000.0
2008-09-26 11:37:00,1.8358,1.83595,1.8358,1.8359,361400000.0
2008-09-26 11:38:00,1.8358,1.83585,1.8353,1.83545,359500000.0
2008-09-26 11:39:00,1.83555,1.83685,1.83555,1.83625,664099999.0
2008-09-26 11:40:00,1.8362,1.8365,1.8355,1.8358,490600000.0
2008-09-26 11:41:00,1.83575,1.8362,1.83555,1.8359,425000000.0
2008-09-26 11:42:00,1.8359,1.83615,1.8358,1.83605,151100000.0
2008-09-26 11:43:00,1.83605,1.83635,1.83555,1.83585,258400000.0
2008-09-26 11:44:00,1.83585,1.836,1.8355,1.83555,371600000.0
2008-09-26 11:45:00,1.83555,1.8356,1.83515,1.8355,418900000.0
2008-09-26 11:46:00,1.83555,1.8358,1.83525,1.83555,511699999.0
2008-09-26 11:47:00,1.8356,1.836,1.83555,1.8356,239900000.0
2008-09-26 11:48:00,1.83565,1.83575,1.8356,1.83575,189100000.0
2008-09-26 11:49:00,1.8357,1.8357,1.8349,1.8355,430000001.0
2008-09-26 11:50:00,1.83565,1.8358,1.8353,1.83565,596600001.0
2008-09-26 11:51:00,1.83565,1.83655,1.83565,1.83645,614400000.0
2008-09-26 11:52:00,1.8365,1.83725,1.8363,1.8372,591499999.0
2008-09-26 11:53:00,1.8372,1.8372,1.83665,1.83665,438900000.0
2008-09-26 11:54:00,1.83665,1.8368,1.83655,1.83665,308700000.0
2008-09-26 11:55:00,1.83665,1.8373,1.83665,1.8368,361900000.0
2008-09-26 11:56:00,1.8368,1.8372,1.83675,1.83715,171800000.0
2008-09-26 11:57:00,1.83715,1.8376,1.8371,1.83755,354999999.0
2008-09-26 11:58:00,1.8376,1.838,1.83745,1.8375,482400000.0
2008-09-26 11:59:00,1.83755,1.8378,1.83725,1.83775,480800000.0
2008-09-26 12:00:00,1.83795,1.83855,1.8378,1.8384,622700001.0
2008-09-26 12:01:00,1.83825,1.8388,1.83825,1.8387,679600000.0
2008-09-26 12:02:00,1.8387,1.83875,1.83855,1.8386,466600000.0
2008-09-26 12:03:00,1.8386,1.8388,1.83835,1.83865,501900000.0
2008-09-26 12:04:00,1.83865,1.8389,1.8386,1.8389,128800000.0
2008-09-26 12:05:00,1.83895,1.8393,1.8388,1.8392,252800000.0
2008-09-26 12:06:00,1.83925,1.83965,1.8391,1.83955,340200000.0
2008-09-26 12:07:00,1.83955,1.83965,1.8394,1.83945,282700000.0
2008-09-26 12:08:00,1.83945,1.8395,1.8392,1.83945,467800000.0
2008-09-26 12:09:00,1.83945,1.83955,1.83925,1.8394,387400000.0
2008-09-26 12:10:00,1.8394,1.83955,1.8393,1.8393,258000000.0
2008-09-26 12:11:00,1.8393,1.83935,1.83905,1.8393,146600000.0
2008-09-26 12:12:00,1.83935,1.83935,1.8391,1.8393,160000000.0
2008-09-26 12:13:00,1.8393,1.83945,1.83905,1.83945,98900000.0
2008-09-26 12:14:00,1.83945,1.8398,1.8385,1.83865,310400000.0
2008-09-26 12:15:00,1.83865,1.83885,1.8383,1.8384,302300000.0
2008-09-26 12:16:00,1.8384,1.839,1.838,1.83875,330918000.0
2008-09-26 12:17:00,1.83875,1.8401,1.83865,1.8391,687100002.0
2008-09-26 12:18:00,1.8391,1.83935,1.83875,1.8388,273800000.0
2008-09-26 12:19:00,1.8388,1.8393,1.83875,1.83905,256400000.0
2008-09-26 12:20:00,1.83905,1.8391,1.83885,1.839,335500000.0
2008-09-26 12:21:00,1.839,1.83915,1.83865,1.83875,180400000.0
2008-09-26 12:22:00,1.83875,1.83875,1.83805,1.8381,355600000.0
2008-09-26 12:23:00,1.8381,1.8381,1.83775,1.8378,153600000.0
2008-09-26 12:24:00,1.8378,1.8382,1.8378,1.8378,295600000.0
2008-09-26 12:25:00,1.8378,1.8378,1.83655,1.83685,303000000.0
2008-09-26 12:26:00,1.83685,1.8372,1.83665,1.83715,187300000.0
2008-09-26 12:27:00,1.83715,1.8372,1.83655,1.8366,108400000.0
2008-09-26 12:28:00,1.83665,1.83685,1.83665,1.83675,73900000.0
2008-09-26 12:29:00,1.83675,1.8374,1.83675,1.83725,190100000.0
2008-09-26 12:30:00,1.83725,1.83795,1.83725,1.83745,296800000.0
2008-09-26 12:31:00,1.8375,1.8378,1.83745,1.8378,241700000.0
2008-09-26 12:32:00,1.8378,1.8378,1.8375,1.8375,108000000.0
2008-09-26 12:33:00,1.83755,1.83755,1.8371,1.8371,156900000.0
2008-09-26 12:34:00,1.8371,1.83765,1.83705,1.8376,210500000.0
2008-09-26 12:35:00,1.83765,1.8378,1.8374,1.83745,271400000.0
2008-09-26 12:36:00,1.83755,1.8379,1.83755,1.8378,331400000.0
2008-09-26 12:37:00,1.8378,1.838,1.83765,1.838,348199999.0
2008-09-26 12:38:00,1.83815,1.8389,1.8381,1.8385,457500000.0
2008-09-26 12:39:00,1.8385,1.8392,1.83835,1.8387,237300000.0
2008-09-26 12:40:00,1.8387,1.83895,1.8386,1.83885,420800000.0
2008-09-26 12:41:00,1.83885,1.8392,1.83855,1.8392,275400000.0
2008-09-26 12:42:00,1.8392,1.83945,1.83875,1.8389,470300000.0
2008-09-26 12:43:00,1.8389,1.83895,1.8386,1.8388,229400000.0
2008-09-26 12:44:00,1.8388,1.83885,1.83815,1.8382,349000000.0
2008-09-26 12:45:00,1.8382,1.83875,1.83785,1.83865,217800000.0
2008-09-26 12:46:00,1.83865,1.8388,1.8385,1.8387,217200000.0
2008-09-26 12:47:00,1.8387,1.839,1.83865,1.83875,163000000.0
2008-09-26 12:48:00,1.83875,1.83875,1.8385,1.8387,174000000.0
2008-09-26 12:49:00,1.8387,1.8392,1.8387,1.839,169499999.0
2008-09-26 12:50:00,1.83905,1.83905,1.8385,1.83885,201200000.0
2008-09-26 12:51:00,1.83885,1.83885,1.83835,1.8384,215600000.0
2008-09-26 12:52:00,1.8384,1.83885,1.8384,1.8385,288800000.0
2008-09-26 12:53:00,1.8385,1.83865,1.83825,1.8385,242000000.0
2008-09-26 12:54:00,1.8385,1.8388,1.8384,1.8388,236200000.0
2008-09-26 12:55:00,1.83885,1.83915,1.8387,1.839,93400000.0
2008-09-26 12:56:00,1.83895,1.83955,1.8388,1.83955,188900000.0
2008-09-26 12:57:00,1.83955,1.84025,1.8395,1.83985,248500000.0
2008-09-26 12:58:00,1.83985,1.83985,1.8396,1.83965,116200000.0
2008-09-26 12:59:00,1.8396,1.84025,1.83925,1.83995,379700000.0
2008-09-26 13:00:00,1.83995,1.84005,1.8393,1.83995,397500000.0
2008-09-26 13:01:00,1.83995,1.84075,1.8398,1.84075,315600000.0
2008-09-26 13:02:00,1.84075,1.8417,1.8403,1.8403,481300000.0
2008-09-26 13:03:00,1.84045,1.84115,1.84025,1.84035,609699999.0
2008-09-26 13:04:00,1.8404,1.8407,1.84025,1.8406,161000000.0
2008-09-26 13:05:00,1.8406,1.8414,1.84055,1.84135,137900000.0
2008-09-26 13:06:00,1.84135,1.842,1.84135,1.84195,214600000.0
2008-09-26 13:07:00,1.84195,1.84215,1.8414,1.8414,392000000.0
2008-09-26 13:08:00,1.8414,1.8421,1.84135,1.8421,780100002.0
2008-09-26 13:09:00,1.8421,1.8424,1.842,1.84235,393400000.0
2008-09-26 13:10:00,1.84245,1.84275,1.84235,1.8425,299400000.0
2008-09-26 13:11:00,1.84245,1.8428,1.84245,1.8426,159300000.0
2008-09-26 13:12:00,1.84265,1.84265,1.84165,1.84175,425200000.0
2008-09-26 13:13:00,1.8417,1.8417,1.8402,1.8403,608700002.0
2008-09-26 13:14:00,1.8403,1.8411,1.8401,1.8409,259700000.0
2008-09-26 13:15:00,1.8408,1.84115,1.84035,1.8404,765299993.0
2008-09-26 13:16:00,1.8404,1.8408,1.8401,1.8405,571000004.0
2008-09-26 13:17:00,1.84035,1.84165,1.84035,1.8416,136400000.0
2008-09-26 13:18:00,1.8416,1.8417,1.84115,1.84135,206200000.0
2008-09-26 13:19:00,1.8415,1.84155,1.8412,1.84125,135000000.0
2008-09-26 13:20:00,1.84135,1.8422,1.84135,1.84185,326900000.0
2008-09-26 13:21:00,1.84185,1.84185,1.8416,1.84165,301400000.0
2008-09-26 13:22:00,1.84165,1.8417,1.84135,1.84145,223800000.0
2008-09-26 13:23:00,1.84145,1.8417,1.8402,1.84055,340200000.0
2008-09-26 13:24:00,1.84055,1.84055,1.8401,1.84025,157600000.0
2008-09-26 13:25:00,1.84025,1.84115,1.8402,1.8406,201300000.0
2008-09-26 13:26:00,1.84075,1.84095,1.83915,1.83945,597100000.0
2008-09-26 13:27:00,1.83945,1.84035,1.8394,1.84025,213200000.0
2008-09-26 13:28:00,1.8403,1.84095,1.8403,1.8409,531800002.0
2008-09-26 13:29:00,1.8409,1.84125,1.8407,1.8412,86100000.0
2008-09-26 13:30:00,1.8412,1.8412,1.841,1.84105,195000000.0
2008-09-26 13:31:00,1.84105,1.8418,1.84105,1.8417,440600000.0
2008-09-26 13:32:00,1.8417,1.84175,1.83985,1.84,831299995.0
2008-09-26 13:33:00,1.84,1.84035,1.83975,1.83985,455600000.0
2008-09-26 13:34:00,1.83985,1.83985,1.839,1.8396,373499996.0
2008-09-26 13:35:00,1.8396,1.8403,1.8396,1.84015,119100000.0
2008-09-26 13:36:00,1.8402,1.8417,1.8402,1.8411,314600000.0
2008-09-26 13:37:00,1.84105,1.84125,1.8401,1.8402,543399998.0
2008-09-26 13:38:00,1.8402,1.8402,1.839,1.83935,253200000.0
2008-09-26 13:39:00,1.83935,1.84025,1.8392,1.8401,307000000.0
2008-09-26 13:40:00,1.8401,1.8401,1.83965,1.83995,213600000.0
2008-09-26 13:41:00,1.84,1.8406,1.83995,1.84045,279800000.0
2008-09-26 13:42:00,1.8404,1.84055,1.8402,1.84055,287000000.0
2008-09-26 13:43:00,1.84055,1.84135,1.8404,1.84135,304000002.0
2008-09-26 13:44:00,1.8414,1.8416,1.84115,1.84155,122200000.0
2008-09-26 13:45:00,1.8416,1.8419,1.8416,1.84175,117200000.0
2008-09-26 13:46:00,1.84175,1.8422,1.84175,1.84215,727000003.0
2008-09-26 13:47:00,1.84215,1.8422,1.842,1.84205,175500000.0
2008-09-26 13:48:00,1.84205,1.84235,1.842,1.84225,225100000.0
2008-09-26 13:49:00,1.84225,1.8424,1.84195,1.84235,336700004.0
2008-09-26 13:50:00,1.84235,1.84345,1.8423,1.8432,314500000.0
2008-09-26 13:51:00,1.84315,1.8432,1.8423,1.84265,485600000.0
2008-09-26 13:52:00,1.8426,1.8428,1.84215,1.8426,384200000.0
2008-09-26 13:53:00,1.84255,1.8427,1.8417,1.8418,215400000.0
2008-09-26 13:54:00,1.8418,1.84195,1.8416,1.84185,189000000.0
2008-09-26 13:55:00,1.8419,1.84215,1.8417,1.84195,254800000.0
2008-09-26 13:56:00,1.84195,1.8421,1.8412,1.84125,313900001.0
2008-09-26 13:57:00,1.8412,1.84225,1.8412,1.8416,368000001.0
2008-09-26 13:58:00,1.8416,1.84195,1.84155,1.84165,345000001.0
2008-09-26 13:59:00,1.84165,1.84175,1.8413,1.8415,216300000.0
2008-09-26 14:00:00,1.8415,1.84235,1.8414,1.84235,185800000.0
2008-09-26 14:01:00,1.84235,1.84265,1.84205,1.8426,159100000.0
2008-09-26 14:02:00,1.8426,1.84285,1.8425,1.84285,113400000.0
2008-09-26 14:03:00,1.84285,1.84285,1.8426,1.84265,148000000.0
2008-09-26 14:04:00,1.8426,1.8427,1.8422,1.84225,163000000.0
2008-09-26 14:05:00,1.84225,1.84225,1.8418,1.8422,213000000.0
2008-09-26 14:06:00,1.8422,1.8422,1.8415,1.8416,542300001.0
2008-09-26 14:07:00,1.8416,1.8428,1.8415,1.84245,332099999.0
2008-09-26 14:08:00,1.8424,1.8424,1.84195,1.84225,254800000.0
2008-09-26 14:09:00,1.8423,1.84325,1.8423,1.84325,330500000.0
2008-09-26 14:10:00,1.84325,1.84325,1.84245,1.84265,402800000.0
2008-09-26 14:11:00,1.84265,1.84305,1.84265,1.84295,470400006.0
2008-09-26 14:12:00,1.84295,1.84295,1.84285,1.84285,70200000.0
2008-09-26 14:13:00,1.84285,1.84295,1.8426,1.8426,422200002.0
2008-09-26 14:14:00,1.8426,1.8426,1.84145,1.8419,424700001.0
2008-09-26 14:15:00,1.8418,1.8418,1.84025,1.8407,444900000.0
2008-09-26 14:16:00,1.84065,1.8408,1.8401,1.84025,326100000.0
2008-09-26 14:17:00,1.8402,1.8403,1.84,1.8401,477700005.0
2008-09-26 14:18:00,1.84015,1.8407,1.84,1.8407,339600000.0
2008-09-26 14:19:00,1.8407,1.84085,1.8402,1.84085,133700000.0
2008-09-26 14:20:00,1.8409,1.8414,1.84085,1.8413,127500000.0
2008-09-26 14:21:00,1.8413,1.84135,1.84105,1.84125,233899998.0
2008-09-26 14:22:00,1.84125,1.8413,1.8408,1.8411,345400000.0
2008-09-26 14:23:00,1.8411,1.84225,1.8411,1.84175,289400000.0
2008-09-26 14:24:00,1.84175,1.84215,1.84155,1.84175,360399998.0
2008-09-26 14:25:00,1.8418,1.8418,1.84105,1.8413,243504500.0
2008-09-26 14:26:00,1.8413,1.8413,1.8406,1.84085,211000000.0
2008-09-26 14:27:00,1.84085,1.8415,1.8408,1.84125,210600000.0
2008-09-26 14:28:00,1.8413,1.84165,1.8412,1.84155,144800000.0
2008-09-26 14:29:00,1.8416,1.8419,1.8413,1.8413,612400000.0
2008-09-26 14:30:00,1.8413,1.84185,1.84045,1.84115,571200002.0
2008-09-26 14:31:00,1.84115,1.84135,1.84095,1.84135,324500000.0
2008-09-26 14:32:00,1.84135,1.84135,1.84065,1.84085,453600000.0
2008-09-26 14:33:00,1.84085,1.8412,1.84055,1.84115,303699999.0
2008-09-26 14:34:00,1.84115,1.84175,1.84115,1.8416,117200000.0
2008-09-26 14:35:00,1.8416,1.8423,1.8416,1.84205,262200000.0
2008-09-26 14:36:00,1.84205,1.8423,1.8417,1.8422,607699998.0
2008-09-26 14:37:00,1.8422,1.8425,1.842,1.8422,240900000.0
2008-09-26 14:38:00,1.8422,1.84255,1.84205,1.84245,216500000.0
2008-09-26 14:39:00,1.8425,1.8425,1.8419,1.84225,365700000.0
2008-09-26 14:40:00,1.8421,1.84225,1.842,1.84205,134200000.0
2008-09-26 14:41:00,1.84205,1.8421,1.8417,1.8421,108806000.0
2008-09-26 14:42:00,1.8421,1.84215,1.8414,1.8416,222500001.0
2008-09-26 14:43:00,1.8416,1.84175,1.8414,1.8416,201700000.0
2008-09-26 14:44:00,1.8416,1.8416,1.8415,1.8415,42400000.0
2008-09-26 14:45:00,1.8415,1.8421,1.8415,1.84205,101800000.0
2008-09-26 14:46:00,1.842,1.842,1.8414,1.8416,167699995.0
2008-09-26 14:47:00,1.8416,1.84195,1.8415,1.8417,1061099998.0
2008-09-26 14:48:00,1.8418,1.84195,1.8417,1.84195,198800000.0
2008-09-26 14:49:00,1.84195,1.84235,1.8418,1.84235,366300009.0
2008-09-26 14:50:00,1.8423,1.84235,1.8421,1.8422,129000000.0
2008-09-26 14:51:00,1.84215,1.8422,1.84135,1.84155,213500000.0
2008-09-26 14:52:00,1.8416,1.8417,1.8415,1.8415,53900000.0
2008-09-26 14:53:00,1.8415,1.84175,1.8415,1.84155,186204500.0
2008-09-26 14:54:00,1.84155,1.84185,1.8415,1.84175,255700000.0
2008-09-26 14:55:00,1.84175,1.84175,1.84115,1.84115,75800000.0
2008-09-26 14:56:00,1.84115,1.8416,1.84095,1.84105,328099998.0
2008-09-26 14:57:00,1.84105,1.8413,1.84035,1.84045,268800001.0
2008-09-26 14:58:00,1.84045,1.84045,1.8391,1.83915,263100000.0
2008-09-26 14:59:00,1.83925,1.83935,1.8382,1.8385,267500000.0
2008-09-26 15:00:00,1.8384,1.84005,1.8383,1.84005,274600000.0
2008-09-26 15:01:00,1.84005,1.84005,1.8391,1.8392,254200000.0
2008-09-26 15:02:00,1.8392,1.83935,1.83895,1.8392,86600000.0
2008-09-26 15:03:00,1.8392,1.8396,1.8388,1.8393,265400000.0
2008-09-26 15:04:00,1.8393,1.8394,1.83845,1.83865,114400000.0
2008-09-26 15:05:00,1.8387,1.83925,1.8385,1.83875,342200000.0
2008-09-26 15:06:00,1.8388,1.8389,1.8384,1.8386,260699998.0
2008-09-26 15:07:00,1.8386,1.8386,1.83785,1.83845,283800000.0
2008-09-26 15:08:00,1.83845,1.83845,1.83815,1.83825,238800000.0
2008-09-26 15:09:00,1.83825,1.8384,1.83745,1.8376,306900000.0
2008-09-26 15:10:00,1.8376,1.83795,1.83755,1.83795,135200000.0
2008-09-26 15:11:00,1.83795,1.83805,1.83765,1.83765,143400000.0
2008-09-26 15:12:00,1.8377,1.8379,1.8373,1.8373,122300000.0
2008-09-26 15:13:00,1.8373,1.83755,1.8371,1.8375,298500000.0
2008-09-26 15:14:00,1.8375,1.838,1.83725,1.8375,295200000.0
2008-09-26 15:15:00,1.8375,1.8379,1.8375,1.83785,161500000.0
2008-09-26 15:16:00,1.83785,1.83795,1.8375,1.8378,437599999.0
2008-09-26 15:17:00,1.83785,1.8384,1.83785,1.8384,222600000.0
2008-09-26 15:18:00,1.8385,1.8385,1.8377,1.83775,131800000.0
2008-09-26 15:19:00,1.8377,1.8381,1.8376,1.8381,235500000.0
2008-09-26 15:20:00,1.8381,1.8382,1.8376,1.838,302200000.0
2008-09-26 15:21:00,1.838,1.8381,1.83785,1.8379,260500000.0
2008-09-26 15:22:00,1.8379,1.8383,1.83775,1.8383,194100000.0
2008-09-26 15:23:00,1.8383,1.8383,1.83775,1.838,287500000.0
2008-09-26 15:24:00,1.838,1.838,1.8376,1.83765,155800000.0
2008-09-26 15:25:00,1.83765,1.83765,1.83755,1.83755,77500000.0
2008-09-26 15:26:00,1.83755,1.83765,1.8374,1.8375,99900000.0
2008-09-26 15:27:00,1.8375,1.8376,1.8373,1.8375,115000000.0
2008-09-26 15:28:00,1.8375,1.83765,1.8373,1.8376,137800000.0
2008-09-26 15:29:00,1.83755,1.83755,1.8372,1.83725,117100000.0
2008-09-26 15:30:00,1.83725,1.83795,1.8372,1.83795,196400000.0
2008-09-26 15:31:00,1.8379,1.83835,1.83785,1.8383,348200000.0
2008-09-26 15:32:00,1.8383,1.8384,1.8383,1.8383,164600000.0
2008-09-26 15:33:00,1.8383,1.8389,1.8383,1.8386,211400000.0
2008-09-26 15:34:00,1.8386,1.8386,1.83765,1.8378,454300001.0
2008-09-26 15:35:00,1.8378,1.8378,1.83725,1.83735,292300000.0
2008-09-26 15:36:00,1.83735,1.8377,1.8373,1.83755,119000000.0
2008-09-26 15:37:00,1.83755,1.83765,1.83735,1.83735,177300000.0
2008-09-26 15:38:00,1.83735,1.83735,1.837,1.8372,216600001.0
2008-09-26 15:39:00,1.8372,1.83835,1.8368,1.838,314024000.0
2008-09-26 15:40:00,1.8379,1.8379,1.83685,1.83755,405800001.0
2008-09-26 15:41:00,1.83755,1.8386,1.83745,1.83845,486700000.0
2008-09-26 15:42:00,1.83845,1.83975,1.83835,1.8397,248700000.0
2008-09-26 15:43:00,1.8397,1.8408,1.8397,1.8408,303500000.0
2008-09-26 15:44:00,1.84085,1.8415,1.84085,1.84145,226400000.0
2008-09-26 15:45:00,1.8415,1.842,1.84135,1.8415,196200000.0
2008-09-26 15:46:00,1.8415,1.8415,1.84095,1.8411,386500000.0
2008-09-26 15:47:00,1.84105,1.84215,1.84105,1.842,377500000.0
2008-09-26 15:48:00,1.842,1.8433,1.842,1.8433,195700000.0
2008-09-26 15:49:00,1.8433,1.8433,1.84265,1.8429,242500000.0
2008-09-26 15:50:00,1.84285,1.8437,1.84255,1.8437,493800000.0
2008-09-26 15:51:00,1.8437,1.8437,1.84295,1.8434,265300000.0
2008-09-26 15:52:00,1.8434,1.8439,1.8433,1.8434,236400000.0
2008-09-26 15:53:00,1.8434,1.84355,1.84315,1.8433,160100000.0
2008-09-26 15:54:00,1.8433,1.84335,1.8431,1.8432,80900000.0
2008-09-26 15:55:00,1.8432,1.8435,1.84295,1.8432,146600000.0
2008-09-26 15:56:00,1.8432,1.84335,1.8429,1.8429,299200000.0
2008-09-26 15:57:00,1.84295,1.84315,1.84175,1.84175,178400000.0
2008-09-26 15:58:00,1.84175,1.843,1.8417,1.84275,183000000.0
2008-09-26 15:59:00,1.8428,1.84345,1.8425,1.8427,290200000.0
2008-09-26 16:00:00,1.84285,1.8451,1.84285,1.845,434000001.0
2008-09-26 16:01:00,1.845,1.84655,1.845,1.846,325000000.0
2008-09-26 16:02:00,1.8458,1.8458,1.84395,1.84395,565500000.0
2008-09-26 16:03:00,1.8439,1.8447,1.8439,1.8447,220000000.0
2008-09-26 16:04:00,1.8448,1.84575,1.8447,1.8457,132500000.0
2008-09-26 16:05:00,1.8457,1.84585,1.84465,1.8448,315806003.0
2008-09-26 16:06:00,1.8447,1.84535,1.84465,1.84535,287200000.0
2008-09-26 16:07:00,1.84535,1.8457,1.84535,1.84555,329800000.0
2008-09-26 16:08:00,1.84555,1.8456,1.84465,1.8452,282600000.0
2008-09-26 16:09:00,1.8452,1.8457,1.84475,1.84495,360200000.0
2008-09-26 16:10:00,1.84495,1.84495,1.84455,1.8446,324900000.0
2008-09-26 16:11:00,1.8447,1.84475,1.84375,1.844,308350000.0
2008-09-26 16:12:00,1.84405,1.845,1.84395,1.84455,311200000.0
2008-09-26 16:13:00,1.8445,1.84585,1.84435,1.8457,285500000.0
2008-09-26 16:14:00,1.8457,1.8468,1.84515,1.84575,422200000.0
2008-09-26 16:15:00,1.84585,1.84625,1.8456,1.84565,455700000.0
2008-09-26 16:16:00,1.84565,1.846,1.84555,1.846,458500000.0
2008-09-26 16:17:00,1.846,1.8464,1.84575,1.84575,314400000.0
2008-09-26 16:18:00,1.84575,1.8463,1.8457,1.84615,236400000.0
2008-09-26 16:19:00,1.84615,1.8466,1.84615,1.84655,394400000.0
2008-09-26 16:20:00,1.84655,1.84655,1.8462,1.8462,118000000.0
2008-09-26 16:21:00,1.8462,1.84625,1.8458,1.8458,196400000.0
2008-09-26 16:22:00,1.8458,1.846,1.8455,1.8455,229200000.0
2008-09-26 16:23:00,1.8455,1.8455,1.84475,1.8451,247400000.0
2008-09-26 16:24:00,1.8451,1.8451,1.8448,1.84485,304000000.0
2008-09-26 16:25:00,1.84485,1.84485,1.8444,1.8446,429700000.0
2008-09-26 16:26:00,1.8447,1.84485,1.8442,1.8443,466700000.0
2008-09-26 16:27:00,1.8444,1.8447,1.84395,1.8446,534800000.0
2008-09-26 16:28:00,1.8446,1.8448,1.8442,1.84455,285000000.0
2008-09-26 16:29:00,1.8445,1.84455,1.8436,1.844,504900002.0
2008-09-26 16:30:00,1.844,1.8447,1.844,1.8442,323800000.0
2008-09-26 16:31:00,1.8442,1.84465,1.84415,1.8443,209100000.0
2008-09-26 16:32:00,1.8445,1.84465,1.8435,1.8435,360500000.0
2008-09-26 16:33:00,1.8435,1.84355,1.8406,1.84105,415300001.0
2008-09-26 16:34:00,1.8411,1.84135,1.8401,1.8403,414400000.0
2008-09-26 16:35:00,1.84035,1.8409,1.83995,1.8402,586599999.0
2008-09-26 16:36:00,1.8402,1.8407,1.8401,1.8406,278200000.0
2008-09-26 16:37:00,1.8406,1.84215,1.8405,1.8418,316800000.0
2008-09-26 16:38:00,1.8418,1.84215,1.8418,1.842,173900000.0
2008-09-26 16:39:00,1.84215,1.84265,1.8421,1.84235,339800000.0
2008-09-26 16:40:00,1.8424,1.8433,1.84235,1.8432,261800000.0
2008-09-26 16:41:00,1.84305,1.8433,1.84295,1.84305,431400000.0
2008-09-26 16:42:00,1.84295,1.84315,1.84285,1.843,451705999.0
2008-09-26 16:43:00,1.84285,1.8442,1.8428,1.84405,253706000.0
2008-09-26 16:44:00,1.84405,1.84445,1.8435,1.8435,469400000.0
2008-09-26 16:45:00,1.8436,1.84445,1.84355,1.84445,428100000.0
2008-09-26 16:46:00,1.8445,1.84545,1.8445,1.845,499400000.0
2008-09-26 16:47:00,1.845,1.845,1.84385,1.8439,558199999.0
2008-09-26 16:48:00,1.84395,1.84395,1.8432,1.84345,454600000.0
2008-09-26 16:49:00,1.84345,1.8445,1.84335,1.84445,327300000.0
2008-09-26 16:50:00,1.84435,1.84435,1.84295,1.8433,362400000.0
2008-09-26 16:51:00,1.8433,1.8433,1.8426,1.84315,393900000.0
2008-09-26 16:52:00,1.84315,1.8432,1.84285,1.84295,297800000.0
2008-09-26 16:53:00,1.84295,1.84335,1.8428,1.843,277100000.0
2008-09-26 16:54:00,1.843,1.8433,1.84285,1.8433,322600000.0
2008-09-26 16:55:00,1.84325,1.84325,1.8426,1.84265,235615000.0
2008-09-26 16:56:00,1.8428,1.84285,1.84225,1.84225,451899998.0
2008-09-26 16:57:00,1.84225,1.84325,1.84225,1.843,462499999.0
2008-09-26 16:58:00,1.843,1.84335,1.8424,1.84265,406000000.0
2008-09-26 16:59:00,1.84265,1.8432,1.8423,1.84295,477599999.0
2008-09-26 17:00:00,1.84295,1.84305,1.8424,1.8426,441100000.0
2008-09-26 17:01:00,1.8426,1.8428,1.84155,1.8419,419500000.0
2008-09-26 17:02:00,1.8419,1.84285,1.84165,1.84245,435700000.0
2008-09-26 17:03:00,1.8424,1.84295,1.84205,1.8424,334300000.0
2008-09-26 17:04:00,1.8424,1.8428,1.8424,1.84265,364300000.0
2008-09-26 17:05:00,1.8425,1.8425,1.84155,1.84225,285600000.0
2008-09-26 17:06:00,1.8422,1.8422,1.8408,1.84115,393100000.0
2008-09-26 17:07:00,1.84115,1.8416,1.8409,1.8411,597000000.0
2008-09-26 17:08:00,1.8411,1.84155,1.8407,1.84125,352400000.0
2008-09-26 17:09:00,1.84135,1.84165,1.84045,1.8406,497100000.0
2008-09-26 17:10:00,1.84045,1.84065,1.84025,1.8403,333600000.0
2008-09-26 17:11:00,1.8403,1.8406,1.84015,1.84025,500200000.0
2008-09-26 17:12:00,1.84015,1.8403,1.83975,1.8401,447800001.0
2008-09-26 17:13:00,1.8401,1.84015,1.8396,1.83985,319500000.0
2008-09-26 17:14:00,1.83975,1.8398,1.838,1.8385,581200000.0
2008-09-26 17:15:00,1.8385,1.83985,1.8384,1.8398,382300000.0
2008-09-26 17:16:00,1.8398,1.84045,1.8398,1.8404,254700000.0
2008-09-26 17:17:00,1.8404,1.8408,1.8403,1.84055,354100003.0
2008-09-26 17:18:00,1.8406,1.8408,1.84015,1.8407,465700001.0
2008-09-26 17:19:00,1.84075,1.841,1.8403,1.8407,648300000.0
2008-09-26 17:20:00,1.8407,1.84075,1.8396,1.8397,300600000.0
2008-09-26 17:21:00,1.8397,1.8405,1.83955,1.84035,192400000.0
2008-09-26 17:22:00,1.84035,1.841,1.8403,1.84085,376900001.0
2008-09-26 17:23:00,1.84085,1.84085,1.83995,1.84005,402499997.0
2008-09-26 17:24:00,1.84005,1.8405,1.84,1.84025,201200000.0
2008-09-26 17:25:00,1.8402,1.8405,1.84015,1.8405,119600000.0
2008-09-26 17:26:00,1.8405,1.84115,1.8405,1.84115,161700000.0
2008-09-26 17:27:00,1.84115,1.8418,1.84105,1.84175,323400004.0
2008-09-26 17:28:00,1.8416,1.8419,1.84145,1.84185,409699999.0
2008-09-26 17:29:00,1.8419,1.842,1.8418,1.84185,189500002.0
2008-09-26 17:30:00,1.84185,1.84185,1.84095,1.84115,652400004.0
2008-09-26 17:31:00,1.8411,1.84115,1.84055,1.8409,534100001.0
2008-09-26 17:32:00,1.8408,1.84115,1.8404,1.84065,1109099996.0
2008-09-26 17:33:00,1.84065,1.8416,1.84045,1.8416,182800000.0
2008-09-26 17:34:00,1.84165,1.84255,1.84165,1.8418,715400000.0
2008-09-26 17:35:00,1.8418,1.84225,1.8414,1.8417,387700000.0
2008-09-26 17:36:00,1.8417,1.8418,1.8402,1.8403,399300000.0
2008-09-26 17:37:00,1.8403,1.8412,1.84005,1.8409,224800000.0
2008-09-26 17:38:00,1.8409,1.84105,1.8404,1.84075,344700000.0
2008-09-26 17:39:00,1.84075,1.84145,1.8404,1.84125,431899993.0
2008-09-26 17:40:00,1.8413,1.84155,1.8408,1.8408,953200010.0
2008-09-26 17:41:00,1.8409,1.841,1.84075,1.84085,239200000.0
2008-09-26 17:42:00,1.8408,1.84105,1.8408,1.84095,45200000.0
2008-09-26 17:43:00,1.841,1.84105,1.84075,1.8408,176800000.0
2008-09-26 17:44:00,1.8408,1.84105,1.84065,1.84065,436600000.0
2008-09-26 17:45:00,1.84065,1.8408,1.84045,1.8405,126400000.0
2008-09-26 17:46:00,1.8405,1.84055,1.8396,1.8399,243900000.0
2008-09-26 17:47:00,1.83995,1.84,1.8395,1.83955,254100000.0
2008-09-26 17:48:00,1.83955,1.8397,1.8395,1.8395,81400000.0
2008-09-26 17:49:00,1.83955,1.8396,1.83905,1.83905,355800000.0
2008-09-26 17:50:00,1.83905,1.83905,1.83855,1.8387,530799996.0
2008-09-26 17:51:00,1.8387,1.8388,1.8384,1.8386,577099998.0
2008-09-26 17:52:00,1.83855,1.8387,1.83845,1.83845,200500000.0
2008-09-26 17:53:00,1.8384,1.83865,1.8384,1.8386,296500000.0
2008-09-26 17:54:00,1.8386,1.8389,1.83835,1.83875,322600000.0
2008-09-26 17:55:00,1.83875,1.83875,1.8386,1.83875,82400000.0
2008-09-26 17:56:00,1.8387,1.8389,1.83865,1.8388,150500000.0
2008-09-26 17:57:00,1.83875,1.8404,1.83875,1.84015,261800000.0
2008-09-26 17:58:00,1.8401,1.84025,1.8397,1.84015,1542200008.0
2008-09-26 17:59:00,1.8402,1.8402,1.8395,1.8397,382399999.0
2008-09-26 18:00:00,1.8397,1.8401,1.83965,1.8401,624400001.0
2008-09-26 18:01:00,1.8401,1.8401,1.83965,1.8397,525799999.0
2008-09-26 18:02:00,1.83975,1.8401,1.8396,1.83995,432900001.0
2008-09-26 18:03:00,1.84,1.84015,1.8398,1.8399,152900000.0
2008-09-26 18:04:00,1.8399,1.84,1.8398,1.8398,389500000.0
2008-09-26 18:05:00,1.8398,1.8399,1.8396,1.83975,559099999.0
2008-09-26 18:06:00,1.8397,1.8398,1.8396,1.8397,449200000.0
2008-09-26 18:07:00,1.8397,1.83975,1.8393,1.8393,349200000.0
2008-09-26 18:08:00,1.8393,1.8393,1.83885,1.839,1719199995.0
2008-09-26 18:09:00,1.839,1.83935,1.839,1.8392,343100000.0
2008-09-26 18:10:00,1.8392,1.8397,1.8391,1.83955,295000000.0
2008-09-26 18:11:00,1.8395,1.8399,1.8395,1.83975,270100000.0
2008-09-26 18:12:00,1.83975,1.83975,1.8397,1.8397,656200007.0
2008-09-26 18:13:00,1.8397,1.83985,1.8397,1.8398,556900001.0
2008-09-26 18:14:00,1.83985,1.8403,1.8396,1.8398,733599998.0
2008-09-26 18:15:00,1.8398,1.8398,1.8392,1.8396,751800000.0
2008-09-26 18:16:00,1.8395,1.8399,1.8393,1.8396,679900001.0
2008-09-26 18:17:00,1.8396,1.84025,1.8396,1.84015,243700000.0
2008-09-26 18:18:00,1.84015,1.8403,1.8401,1.8402,126700000.0
2008-09-26 18:19:00,1.84025,1.8404,1.8395,1.83965,285600001.0
2008-09-26 18:20:00,1.83965,1.8397,1.83935,1.83945,173300000.0
2008-09-26 18:21:00,1.83945,1.83955,1.83835,1.83855,272100000.0
2008-09-26 18:22:00,1.83855,1.83895,1.83825,1.8384,181800000.0
2008-09-26 18:23:00,1.8384,1.8386,1.8383,1.8384,328000004.0
2008-09-26 18:24:00,1.8384,1.8384,1.83805,1.8384,167000000.0
2008-09-26 18:25:00,1.83835,1.8388,1.8383,1.8386,403499998.0
2008-09-26 18:26:00,1.83865,1.8389,1.83865,1.8387,114000000.0
2008-09-26 18:27:00,1.8387,1.83915,1.8387,1.83915,269400000.0
2008-09-26 18:28:00,1.83915,1.8395,1.8387,1.8387,215500000.0
2008-09-26 18:29:00,1.8387,1.83875,1.8381,1.8383,533000000.0
2008-09-26 18:30:00,1.8383,1.8383,1.8381,1.8381,357600000.0
2008-09-26 18:31:00,1.8381,1.83845,1.8381,1.8384,104600000.0
2008-09-26 18:32:00,1.83835,1.8388,1.83835,1.8388,47600000.0
2008-09-26 18:33:00,1.83885,1.83895,1.8387,1.8387,402799996.0
2008-09-26 18:34:00,1.8387,1.8388,1.8383,1.8383,375199999.0
2008-09-26 18:35:00,1.8383,1.8383,1.8368,1.8374,308400000.0
2008-09-26 18:36:00,1.83735,1.8377,1.8373,1.8375,814099997.0
2008-09-26 18:37:00,1.8375,1.8376,1.8373,1.8373,444500000.0
2008-09-26 18:38:00,1.8373,1.83755,1.837,1.837,269000001.0
2008-09-26 18:39:00,1.837,1.8371,1.83655,1.8368,344100000.0
2008-09-26 18:40:00,1.8368,1.83755,1.8368,1.83755,240200000.0
2008-09-26 18:41:00,1.8376,1.83895,1.83755,1.8387,248000000.0
2008-09-26 18:42:00,1.8387,1.8389,1.83865,1.8388,124300000.0
2008-09-26 18:43:00,1.8388,1.83905,1.8388,1.8389,229600000.0
2008-09-26 18:44:00,1.8389,1.83905,1.8388,1.83905,334799996.0
2008-09-26 18:45:00,1.8391,1.83915,1.83885,1.83885,85400000.0
2008-09-26 18:46:00,1.8388,1.8389,1.8385,1.8386,770599980.0
2008-09-26 18:47:00,1.8386,1.83865,1.8386,1.8386,213600000.0
2008-09-26 18:48:00,1.8386,1.83865,1.8386,1.8386,404100000.0
2008-09-26 18:49:00,1.8386,1.83865,1.8385,1.8385,359999999.0
2008-09-26 18:50:00,1.8385,1.83865,1.8385,1.83855,258000001.0
2008-09-26 18:51:00,1.8385,1.8387,1.8385,1.8385,624900000.0
2008-09-26 18:52:00,1.8385,1.83885,1.8385,1.83875,156000000.0
2008-09-26 18:53:00,1.83875,1.839,1.83875,1.83895,93500000.0
2008-09-26 18:54:00,1.83895,1.83895,1.8388,1.83895,2118300045.0
2008-09-26 18:55:00,1.839,1.8391,1.8387,1.83875,912400017.0
2008-09-26 18:56:00,1.83875,1.83875,1.83825,1.83825,157000000.0
2008-09-26 18:57:00,1.83825,1.8383,1.8382,1.8382,476000000.0
2008-09-26 18:58:00,1.8382,1.8387,1.8382,1.83855,225299999.0
2008-09-26 18:59:00,1.83855,1.83855,1.8378,1.8378,272500000.0
2008-09-26 19:00:00,1.83775,1.8378,1.8376,1.83765,107800000.0
2008-09-26 19:01:00,1.83765,1.83775,1.83765,1.83775,127200000.0
2008-09-26 19:02:00,1.83785,1.8382,1.83785,1.8382,126300000.0
2008-09-26 19:03:00,1.8382,1.83865,1.8382,1.8386,89600000.0
2008-09-26 19:04:00,1.83875,1.83875,1.83855,1.83865,108000000.0
2008-09-26 19:05:00,1.8386,1.8388,1.8386,1.8388,115100000.0
2008-09-26 19:06:00,1.8388,1.83885,1.8386,1.83885,126000000.0
2008-09-26 19:07:00,1.8388,1.83895,1.83865,1.83865,96200000.0
2008-09-26 19:08:00,1.83865,1.8389,1.83865,1.8388,61100000.0
2008-09-26 19:09:00,1.8388,1.8389,1.8387,1.8387,68600000.0
2008-09-26 19:10:00,1.8387,1.83875,1.83855,1.8387,57400000.0
2008-09-26 19:11:00,1.8387,1.83885,1.83855,1.83865,101400000.0
2008-09-26 19:12:00,1.83865,1.8388,1.83855,1.8386,107700000.0
2008-09-26 19:13:00,1.8386,1.83875,1.8385,1.83875,45500000.0
2008-09-26 19:14:00,1.83875,1.83875,1.83865,1.8387,41400000.0
2008-09-26 19:15:00,1.8387,1.8387,1.83855,1.83855,104900000.0
2008-09-26 19:16:00,1.83855,1.83855,1.83815,1.8382,408200000.0
2008-09-26 19:17:00,1.8382,1.8384,1.83805,1.8381,84800000.0
2008-09-26 19:18:00,1.8381,1.8381,1.838,1.838,60000000.0
2008-09-26 19:19:00,1.83805,1.8387,1.83805,1.8387,176800000.0
2008-09-26 19:20:00,1.8387,1.8388,1.8381,1.8386,141800000.0
2008-09-26 19:21:00,1.83845,1.83885,1.83835,1.83875,129600000.0
2008-09-26 19:22:00,1.83875,1.8388,1.83855,1.83855,147400000.0
2008-09-26 19:23:00,1.83855,1.8387,1.8385,1.83865,39400000.0
2008-09-26 19:24:00,1.8386,1.8386,1.83855,1.83855,13200000.0
2008-09-26 19:25:00,1.83855,1.83895,1.8385,1.8385,174800000.0
2008-09-26 19:26:00,1.8385,1.83855,1.8381,1.8384,701799993.0
2008-09-26 19:27:00,1.8385,1.8385,1.8381,1.8382,1641999974.0
2008-09-26 19:28:00,1.8382,1.8382,1.8377,1.8377,932199994.0
2008-09-26 19:29:00,1.8377,1.8378,1.83735,1.8378,210600000.0
2008-09-26 19:30:00,1.8379,1.8379,1.8375,1.83755,255300000.0
2008-09-26 19:31:00,1.8375,1.83835,1.8375,1.8383,152500002.0
2008-09-26 19:32:00,1.8383,1.83835,1.8378,1.8381,303900000.0
2008-09-26 19:33:00,1.83815,1.8382,1.83755,1.8379,158600000.0
2008-09-26 19:34:00,1.83795,1.83875,1.83795,1.8386,160300000.0
2008-09-26 19:35:00,1.8386,1.83865,1.8384,1.83845,101900000.0
2008-09-26 19:36:00,1.8385,1.83875,1.8385,1.83855,106800000.0
2008-09-26 19:37:00,1.83855,1.83865,1.83855,1.83855,182400000.0
2008-09-26 19:38:00,1.8386,1.83885,1.8386,1.83885,97800000.0
2008-09-26 19:39:00,1.8389,1.8393,1.8389,1.83925,110600000.0
2008-09-26 19:40:00,1.83925,1.83945,1.83915,1.83925,130000000.0
2008-09-26 19:41:00,1.83925,1.8395,1.83915,1.8395,151500000.0
2008-09-26 19:42:00,1.83955,1.8397,1.83955,1.83965,207600000.0
2008-09-26 19:43:00,1.83965,1.8398,1.8396,1.8397,39100000.0
2008-09-26 19:44:00,1.8398,1.8398,1.8395,1.8395,293800000.0
2008-09-26 19:45:00,1.8395,1.8395,1.8389,1.8389,125900000.0
2008-09-26 19:46:00,1.83895,1.8397,1.83885,1.83965,117200000.0
2008-09-26 19:47:00,1.8396,1.8396,1.83945,1.83945,82000000.0
2008-09-26 19:48:00,1.83945,1.8395,1.8393,1.8393,80800000.0
2008-09-26 19:49:00,1.83915,1.83915,1.8386,1.8387,368300000.0
2008-09-26 19:50:00,1.8388,1.8394,1.8388,1.8394,143800000.0
2008-09-26 19:51:00,1.8394,1.83965,1.8394,1.83955,54600000.0
2008-09-26 19:52:00,1.83965,1.8397,1.83955,1.8396,27800000.0
2008-09-26 19:53:00,1.8396,1.84055,1.8396,1.8405,250600000.0
2008-09-26 19:54:00,1.8404,1.8405,1.84015,1.8404,111600000.0
2008-09-26 19:55:00,1.8404,1.84065,1.8403,1.84035,132900000.0
2008-09-26 19:56:00,1.8404,1.8405,1.8403,1.8403,233800002.0
2008-09-26 19:57:00,1.8404,1.8404,1.84015,1.84015,91100000.0
2008-09-26 19:58:00,1.8403,1.8405,1.83995,1.8402,106000000.0
2008-09-26 19:59:00,1.8402,1.8402,1.84,1.84,56400000.0
2008-09-26 20:00:00,1.84,1.84005,1.84,1.84005,69600000.0
2008-09-26 20:01:00,1.84005,1.8405,1.8398,1.8404,126100000.0
2008-09-26 20:02:00,1.8404,1.8411,1.8404,1.8411,168700000.0
2008-09-26 20:03:00,1.8411,1.84115,1.8405,1.84085,432399999.0
2008-09-26 20:04:00,1.8408,1.84095,1.8408,1.84085,42600000.0
2008-09-26 20:05:00,1.84085,1.84145,1.84085,1.8412,177100000.0
2008-09-26 20:06:00,1.8412,1.8414,1.8412,1.8412,186700000.0
2008-09-26 20:07:00,1.8412,1.8412,1.8406,1.8408,105800000.0
2008-09-26 20:08:00,1.8408,1.84095,1.8407,1.84085,59400000.0
2008-09-26 20:09:00,1.8408,1.8412,1.8408,1.8409,228300000.0
2008-09-26 20:10:00,1.8409,1.8412,1.8409,1.841,88000000.0
2008-09-26 20:11:00,1.841,1.84125,1.841,1.841,146200000.0
2008-09-26 20:12:00,1.841,1.841,1.841,1.841,52800000.0
2008-09-26 20:13:00,1.841,1.841,1.841,1.841,48000000.0
2008-09-26 20:14:00,1.84085,1.841,1.84075,1.84085,140900000.0
2008-09-26 20:15:00,1.84085,1.84085,1.8407,1.8407,22800000.0
2008-09-26 20:16:00,1.8407,1.8407,1.8407,1.8407,31200000.0
2008-09-26 20:17:00,1.8407,1.84075,1.8405,1.84075,113600002.0
2008-09-26 20:18:00,1.84075,1.8409,1.84075,1.8408,100600000.0
2008-09-26 20:19:00,1.84075,1.84095,1.84065,1.84065,77800000.0
2008-09-26 20:20:00,1.84065,1.84085,1.8406,1.8408,39100000.0
2008-09-26 20:21:00,1.8408,1.84105,1.8407,1.84075,108900000.0
2008-09-26 20:22:00,1.84085,1.84085,1.8406,1.8406,57100000.0
2008-09-26 20:23:00,1.8406,1.84065,1.84055,1.8406,38400000.0
2008-09-26 20:24:00,1.8406,1.8406,1.8404,1.8404,83400000.0
2008-09-26 20:25:00,1.8404,1.8406,1.8404,1.8405,108600000.0
2008-09-26 20:26:00,1.8405,1.8407,1.8405,1.8406,94000000.0
2008-09-26 20:27:00,1.8406,1.8406,1.8405,1.84055,83200000.0
2008-09-26 20:28:00,1.8406,1.841,1.8406,1.84095,121900000.0
2008-09-26 20:29:00,1.84095,1.8421,1.84095,1.842,255400000.0
2008-09-26 20:30:00,1.842,1.84215,1.8419,1.8419,273000000.0
2008-09-26 20:31:00,1.84195,1.84205,1.8418,1.8418,340200000.0
2008-09-26 20:32:00,1.8418,1.8421,1.8418,1.8419,173200000.0
2008-09-26 20:33:00,1.8419,1.84225,1.8419,1.84225,148300000.0
2008-09-26 20:34:00,1.84225,1.84225,1.842,1.842,161000000.0
2008-09-26 20:35:00,1.84205,1.8422,1.842,1.8422,59900000.0
2008-09-26 20:36:00,1.84215,1.84255,1.84215,1.84225,154800000.0
2008-09-26 20:37:00,1.8423,1.8423,1.8422,1.8422,144000004.0
2008-09-26 20:38:00,1.8422,1.8422,1.842,1.842,372600000.0
2008-09-26 20:39:00,1.842,1.84215,1.842,1.84205,176600000.0
2008-09-26 20:40:00,1.84205,1.84225,1.842,1.8422,160000000.0
2008-09-26 20:41:00,1.84235,1.8425,1.8422,1.8423,112200000.0
2008-09-26 20:42:00,1.8423,1.8423,1.8423,1.8423,99000000.0
2008-09-26 20:43:00,1.8423,1.8423,1.84195,1.84215,34600000.0
2008-09-26 20:44:00,1.8422,1.8424,1.842,1.842,93000000.0
2008-09-26 20:45:00,1.842,1.84215,1.842,1.84215,112200000.0
2008-09-26 20:46:00,1.8423,1.8423,1.8421,1.8421,33200000.0
2008-09-26 20:47:00,1.8421,1.8422,1.84205,1.84215,23400000.0
2008-09-26 20:48:00,1.84215,1.8423,1.84215,1.84225,21000000.0
2008-09-26 20:49:00,1.8423,1.8423,1.8421,1.8421,54000000.0
2008-09-26 20:50:00,1.8421,1.8424,1.84175,1.84235,63500000.0
2008-09-26 20:51:00,1.84235,1.84235,1.84195,1.8422,77500000.0
2008-09-26 20:52:00,1.84225,1.84225,1.8418,1.8422,553300002.0
2008-09-26 20:53:00,1.84185,1.84245,1.84185,1.8424,165199998.0
2008-09-26 20:54:00,1.8428,1.84325,1.84205,1.8422,61900000.0
2008-09-26 20:55:00,1.8422,1.8422,1.8421,1.8421,109199999.0
2008-09-26 20:56:00,1.8421,1.8421,1.8421,1.8421,24000000.0
2008-09-26 20:57:00,1.8421,1.8421,1.8418,1.8418,114200000.0
2008-09-26 20:58:00,1.8418,1.8418,1.84165,1.84165,34300000.0
2008-09-26 20:59:00,1.84165,1.84215,1.84165,1.8421,70400000.0
2008-09-26 21:00:00,1.8421,1.8421,1.84185,1.842,76900000.0
2008-09-26 21:01:00,1.842,1.842,1.84185,1.84195,47500000.0
2008-09-26 21:02:00,1.84195,1.84205,1.84195,1.842,25900000.0
2008-09-26 21:03:00,1.842,1.84215,1.8419,1.8419,76400000.0
2008-09-26 21:04:00,1.8419,1.84205,1.8419,1.84205,31600000.0
2008-09-26 21:05:00,1.8418,1.8418,1.84154,1.84165,48000000.0
2008-09-26 21:06:00,1.8421,1.8422,1.842,1.842,37900000.0
2008-09-26 21:07:00,1.842,1.842,1.84125,1.84125,293400000.0
2008-09-26 21:08:00,1.84155,1.8417,1.8413,1.84145,306500001.0
2008-09-26 21:09:00,1.84155,1.8416,1.84135,1.84135,80400000.0
2008-09-26 21:10:00,1.84135,1.8414,1.8412,1.8412,96300000.0
2008-09-26 21:11:00,1.8412,1.84125,1.8411,1.8411,129800000.0
2008-09-26 21:12:00,1.84115,1.84135,1.8411,1.84135,104600000.0
2008-09-26 21:13:00,1.8413,1.84135,1.8412,1.84125,31800000.0
2008-09-26 21:14:00,1.84125,1.84135,1.8412,1.8413,57600000.0
2008-09-26 21:15:00,1.84135,1.84175,1.84135,1.84175,25100000.0
2008-09-26 21:16:00,1.84175,1.842,1.84175,1.84195,18600000.0
2008-09-26 21:17:00,1.8419,1.84215,1.8419,1.84205,60000000.0
2008-09-26 21:18:00,1.84195,1.842,1.8419,1.8419,59800000.0
2008-09-26 21:19:00,1.8419,1.8419,1.8419,1.8419,103200000.0
2008-09-26 21:20:00,1.8419,1.8419,1.8419,1.8419,153600000.0
2008-09-26 21:21:00,1.8419,1.84195,1.8419,1.84195,37200000.0
2008-09-26 21:22:00,1.84195,1.84205,1.84195,1.842,16000000.0
2008-09-26 21:23:00,1.842,1.84205,1.84185,1.84185,43100000.0
2008-09-26 21:24:00,1.8419,1.842,1.84185,1.8419,27000000.0
2008-09-26 21:25:00,1.8419,1.8419,1.8419,1.8419,9600000.0
2008-09-26 21:26:00,1.8419,1.8419,1.8418,1.8418,72800000.0
2008-09-26 21:27:00,1.8418,1.8419,1.8418,1.84185,115600000.0
2008-09-26 21:28:00,1.8418,1.8419,1.8418,1.8419,67700000.0
2008-09-26 21:29:00,1.8418,1.842,1.8418,1.8419,74800000.0
2008-09-26 21:30:00,1.842,1.8426,1.842,1.8426,76800000.0
2008-09-26 21:31:00,1.8426,1.84265,1.8425,1.8426,66800000.0
2008-09-26 21:32:00,1.84255,1.84305,1.84255,1.8429,34500000.0
2008-09-26 21:33:00,1.8429,1.84375,1.8429,1.8436,104299999.0
2008-09-26 21:34:00,1.84375,1.84375,1.8433,1.84345,68000000.0
2008-09-26 21:35:00,1.84345,1.844,1.8433,1.8436,239200000.0
2008-09-26 21:36:00,1.8436,1.8437,1.8436,1.8436,262800000.0
2008-09-26 21:37:00,1.8436,1.8437,1.84335,1.8434,135400000.0
2008-09-26 21:38:00,1.8434,1.8435,1.8434,1.8434,60200000.0
2008-09-26 21:39:00,1.84296,1.84313,1.84288,1.84301,115200000.0
2008-09-26 21:40:00,1.8434,1.8436,1.84215,1.8426,146100000.0
2008-09-26 21:41:00,1.8426,1.84285,1.8426,1.8426,263400000.0
2008-09-26 21:42:00,1.8426,1.8427,1.8426,1.8427,129400000.0
2008-09-26 21:43:00,1.8427,1.8427,1.8426,1.8426,81200001.0
2008-09-26 21:44:00,1.84265,1.843,1.8426,1.84295,369000007.0
2008-09-26 21:45:00,1.843,1.843,1.8423,1.8425,189400000.0
2008-09-26 21:46:00,1.8425,1.8426,1.8425,1.84255,19400000.0
2008-09-26 21:47:00,1.84255,1.8428,1.8422,1.8423,82900000.0
2008-09-26 21:48:00,1.8423,1.8423,1.8419,1.8419,171000000.0
2008-09-26 21:49:00,1.8419,1.8419,1.8417,1.84185,110800000.0
2008-09-26 21:50:00,1.8418,1.84215,1.8418,1.84195,82600000.0
2008-09-26 21:51:00,1.8419,1.84195,1.8417,1.84175,399399999.0
2008-09-26 21:52:00,1.84175,1.84185,1.8417,1.8417,94200000.0
2008-09-26 21:53:00,1.8417,1.84185,1.8417,1.84185,42800000.0
2008-09-26 21:54:00,1.84175,1.84175,1.8417,1.8417,52000000.0
2008-09-26 21:55:00,1.8417,1.8417,1.8417,1.8417,24200000.0
2008-09-26 21:56:00,1.8417,1.8419,1.8417,1.8418,29200000.0
2008-09-26 21:57:00,1.8418,1.8419,1.8418,1.8419,53100000.0
2008-09-26 21:58:00,1.8419,1.8419,1.8419,1.8419,7000000.0
2008-09-26 21:59:00,1.8419,1.8419,1.8419,1.8419,9000000.0
2008-09-26 22:00:00,1.8419,1.8419,1.8414,1.8414,82300001.0
2008-09-26 22:01:00,1.8415,1.8418,1.8415,1.8418,89100002.0
2008-09-26 22:02:00,1.8418,1.8418,1.8416,1.8416,63800000.0
2008-09-26 22:03:00,1.8416,1.8416,1.8416,1.8416,21600000.0
2008-09-26 22:04:00,1.8416,1.8416,1.8416,1.8416,7200000.0
2008-09-26 22:05:00,1.8416,1.8416,1.84115,1.84125,65400000.0
2008-09-26 22:06:00,1.84145,1.8417,1.8413,1.84155,39800000.0
2008-09-26 22:07:00,1.8415,1.84155,1.8413,1.8413,84600000.0
2008-09-26 22:08:00,1.8413,1.8414,1.8413,1.8413,28800000.0
2008-09-26 22:09:00,1.8413,1.8418,1.8413,1.8418,49300000.0
2008-09-26 22:10:00,1.8418,1.842,1.8417,1.84175,153200000.0
2008-09-26 22:11:00,1.8417,1.8417,1.8417,1.8417,148800002.0
2008-09-26 22:12:00,1.8417,1.8417,1.8417,1.8417,145200001.0
2008-09-26 22:13:00,1.84135,1.84158,1.84135,1.84143,66600000.0
2008-09-26 22:14:00,1.8417,1.8417,1.8417,1.8417,36000000.0
2008-09-26 22:15:00,1.84144,1.84171,1.84137,1.84143,38650000.0
2008-09-26 22:16:00,1.8417,1.8417,1.8417,1.8417,19200001.0
2008-09-26 22:17:00,1.8418,1.842,1.8418,1.842,20400000.0
2008-09-26 22:18:00,1.84166,1.84174,1.84141,1.84163,42000000.0
2008-09-26 22:19:00,1.842,1.8424,1.8418,1.8424,46400000.0
2008-09-26 22:20:00,1.8424,1.8424,1.84175,1.842,18000000.0
2008-09-26 22:21:00,1.842,1.8421,1.8419,1.8419,15800000.0
2008-09-26 22:22:00,1.84205,1.84205,1.8419,1.84195,13800000.0
2008-09-26 22:23:00,1.84195,1.84195,1.84185,1.84195,7800000.0
2008-09-26 22:24:00,1.84195,1.842,1.84195,1.84195,3600000.0
2008-09-26 22:25:00,1.842,1.84225,1.842,1.84215,29400000.0
2008-09-26 22:26:00,1.84225,1.8426,1.84205,1.8426,45400000.0
2008-09-26 22:27:00,1.84255,1.84265,1.84235,1.84265,19600000.0
2008-09-26 22:28:00,1.8426,1.8426,1.84245,1.84255,12000000.0
2008-09-26 22:29:00,1.8424,1.84255,1.8424,1.8425,12000000.0
2008-09-26 22:30:00,1.8427,1.8427,1.8427,1.8427,15600000.0
2008-09-26 22:31:00,1.8427,1.8427,1.8427,1.8427,6000000.0
2008-09-26 22:32:00,1.8427,1.8427,1.84215,1.8423,49200000.0
2008-09-26 22:33:00,1.84235,1.8426,1.84235,1.8426,18600000.0
2008-09-26 22:34:00,1.8426,1.8426,1.84225,1.8423,46400000.0
2008-09-26 22:35:00,1.8424,1.8427,1.8423,1.8427,46800000.0
2008-09-26 22:36:00,1.84265,1.843,1.8426,1.843,84399998.0
2008-09-26 22:37:00,1.843,1.843,1.8428,1.8428,17400000.0
2008-09-26 22:38:00,1.8428,1.84325,1.84265,1.84295,97799998.0
2008-09-26 22:39:00,1.84305,1.84355,1.84305,1.8434,43800000.0
2008-09-26 22:40:00,1.8434,1.8434,1.8434,1.8434,90000000.0
2008-09-26 22:41:00,1.8434,1.84345,1.8434,1.84345,27600000.0
2008-09-26 22:42:00,1.8435,1.844,1.8435,1.8439,46000000.0
2008-09-26 22:43:00,1.8439,1.8446,1.8437,1.8442,289300001.0
2008-09-26 22:44:00,1.8443,1.84465,1.8442,1.8444,283800002.0
2008-09-26 22:45:00,1.8445,1.8451,1.84445,1.8451,22000000.0
2008-09-26 22:46:00,1.84505,1.8452,1.84505,1.8451,34600000.0
2008-09-26 22:47:00,1.84505,1.84505,1.8449,1.8449,32400000.0
2008-09-26 22:48:00,1.8449,1.84495,1.8449,1.8449,96600000.0
2008-09-26 22:49:00,1.8449,1.84505,1.8449,1.84505,39800000.0
2008-09-26 22:50:00,1.84505,1.84505,1.8449,1.84495,20400000.0
2008-09-26 22:51:00,1.845,1.8452,1.845,1.84505,70600000.0
2008-09-26 22:52:00,1.84515,1.84515,1.845,1.84515,84000000.0
2008-09-26 22:53:00,1.84515,1.8452,1.845,1.84505,82800000.0
2008-09-26 22:54:00,1.845,1.84515,1.845,1.845,38400000.0
2008-09-26 22:55:00,1.845,1.8451,1.845,1.845,81000000.0
2008-09-26 22:56:00,1.845,1.84515,1.845,1.84505,103200000.0
2008-09-26 22:57:00,1.84505,1.84505,1.845,1.84505,186000000.0
2008-09-26 22:58:00,1.845,1.845,1.845,1.845,120000000.0
2008-09-26 22:59:00,1.845,1.845,1.84415,1.8442,99600000.0
2008-09-29 00:00:00,1.8278,1.8281,1.8278,1.8281,366400010.0
2008-09-29 00:01:00,1.828,1.828,1.828,1.828,366400010.0
2008-09-29 00:02:00,1.8282,1.8282,1.828,1.8282,366400010.0
2008-09-29 00:04:00,1.8283,1.8285,1.8282,1.8284,366400010.0
2008-09-29 00:05:00,1.8285,1.8296,1.8285,1.8295,366400010.0
2008-09-29 00:06:00,1.8296,1.8297,1.8296,1.8297,366400010.0
2008-09-29 00:07:00,1.8296,1.8296,1.8296,1.8296,366400010.0
2008-09-29 00:08:00,1.8297,1.8302,1.829,1.8302,366400010.0
2008-09-29 00:09:00,1.8304,1.8304,1.8294,1.8299,366400010.0
2008-09-29 00:10:00,1.8302,1.8302,1.8299,1.83,366400010.0
2008-09-29 00:11:00,1.8303,1.8303,1.8303,1.8303,366400010.0
2008-09-29 00:13:00,1.8305,1.8306,1.8305,1.8306,366400010.0
2008-09-29 00:14:00,1.8303,1.8303,1.8301,1.8301,366400010.0
2008-09-29 00:15:00,1.83,1.8304,1.8297,1.8298,366400010.0
2008-09-29 00:16:00,1.8297,1.8297,1.8296,1.8296,366400010.0
2008-09-29 00:17:00,1.8295,1.8298,1.8292,1.8292,366400010.0
2008-09-29 00:18:00,1.8291,1.8296,1.8291,1.8295,366400010.0
2008-09-29 00:19:00,1.8294,1.8296,1.8288,1.8288,366400010.0
2008-09-29 00:20:00,1.8287,1.8287,1.8279,1.8279,366400010.0
2008-09-29 00:21:00,1.828,1.8284,1.828,1.8282,366400010.0
2008-09-29 00:22:00,1.8283,1.8293,1.8282,1.829,366400010.0
2008-09-29 00:23:00,1.8289,1.829,1.8289,1.829,366400010.0
2008-09-29 00:25:00,1.8289,1.8298,1.8289,1.8295,366400010.0
2008-09-29 00:26:00,1.8298,1.8301,1.8298,1.8301,366400010.0
2008-09-29 00:27:00,1.8302,1.8306,1.8302,1.8306,366400010.0
2008-09-29 00:28:00,1.8307,1.8308,1.8304,1.8304,366400010.0
2008-09-29 00:29:00,1.8303,1.8306,1.8302,1.8306,366400010.0
2008-09-29 00:30:00,1.8307,1.8307,1.8307,1.8307,366400010.0
2008-09-29 00:31:00,1.8306,1.8306,1.83,1.83,366400010.0
2008-09-29 00:32:00,1.8299,1.8304,1.8299,1.8304,366400010.0
2008-09-29 00:33:00,1.8302,1.8302,1.8298,1.8299,366400010.0
2008-09-29 00:34:00,1.8298,1.8304,1.8298,1.83,366400010.0
2008-09-29 00:36:00,1.8304,1.8304,1.83,1.83,366400010.0
2008-09-29 00:37:00,1.8302,1.8304,1.8302,1.8302,366400010.0
2008-09-29 00:38:00,1.8303,1.8303,1.8303,1.8303,366400010.0
2008-09-29 00:39:00,1.8302,1.8302,1.8301,1.8301,366400010.0
2008-09-29 00:40:00,1.8302,1.8303,1.8302,1.8303,366400010.0
2008-09-29 00:41:00,1.8302,1.8302,1.8302,1.8302,366400010.0
2008-09-29 00:42:00,1.8303,1.8303,1.8302,1.8302,366400010.0
2008-09-29 00:43:00,1.8303,1.8303,1.8302,1.8302,366400010.0
2008-09-29 00:44:00,1.8299,1.8299,1.8298,1.8298,366400010.0
2008-09-29 00:45:00,1.83,1.8301,1.83,1.83,366400010.0
2008-09-29 00:46:00,1.8296,1.83,1.8295,1.8296,366400010.0
2008-09-29 00:47:00,1.8298,1.8301,1.8296,1.8301,366400010.0
2008-09-29 00:48:00,1.8299,1.8302,1.8299,1.8302,366400010.0
2008-09-29 00:49:00,1.8304,1.8304,1.8301,1.8301,366400010.0
2008-09-29 00:50:00,1.8303,1.8306,1.8301,1.8306,366400010.0
2008-09-29 00:51:00,1.8307,1.8311,1.8306,1.8311,366400010.0
2008-09-29 00:52:00,1.8312,1.8312,1.8311,1.8311,366400010.0
2008-09-29 00:55:00,1.8315,1.8315,1.8314,1.8314,366400010.0
2008-09-29 00:58:00,1.8315,1.8323,1.8315,1.8323,366400010.0
2008-09-29 00:59:00,1.8322,1.8322,1.8319,1.8319,366400010.0
2008-09-29 01:00:00,1.832,1.8323,1.832,1.8323,366400010.0
2008-09-29 01:01:00,1.833,1.8341,1.8329,1.8337,366400010.0
2008-09-29 01:02:00,1.8339,1.8339,1.8336,1.8336,366400010.0
2008-09-29 01:03:00,1.8334,1.8334,1.8331,1.8333,366400010.0
2008-09-29 01:04:00,1.8332,1.8332,1.8331,1.8331,366400010.0
2008-09-29 01:05:00,1.8332,1.8334,1.8332,1.8332,366400010.0
2008-09-29 01:06:00,1.8331,1.8335,1.8331,1.8334,366400010.0
2008-09-29 01:07:00,1.8333,1.8333,1.8331,1.8331,366400010.0
2008-09-29 01:08:00,1.8332,1.8332,1.8331,1.8331,366400010.0
2008-09-29 01:09:00,1.8332,1.8332,1.8331,1.8332,366400010.0
2008-09-29 01:10:00,1.8331,1.8333,1.833,1.8333,366400010.0
2008-09-29 01:11:00,1.8331,1.8334,1.8331,1.8334,366400010.0
2008-09-29 01:12:00,1.8332,1.8332,1.8331,1.8331,366400010.0
2008-09-29 01:13:00,1.8334,1.8335,1.8334,1.8334,366400010.0
2008-09-29 01:14:00,1.8333,1.8333,1.8333,1.8333,366400010.0
2008-09-29 01:16:00,1.8334,1.8334,1.8334,1.8334,366400010.0
2008-09-29 01:17:00,1.8335,1.8335,1.8333,1.8333,366400010.0
2008-09-29 01:18:00,1.8331,1.8334,1.8329,1.8331,366400010.0
2008-09-29 01:19:00,1.8329,1.8331,1.8329,1.8329,366400010.0
2008-09-29 01:20:00,1.8331,1.8334,1.8331,1.8331,366400010.0
2008-09-29 01:21:00,1.8332,1.8332,1.833,1.8331,366400010.0
2008-09-29 01:22:00,1.8333,1.8333,1.833,1.8333,366400010.0
2008-09-29 01:24:00,1.8332,1.8332,1.8328,1.8328,366400010.0
2008-09-29 01:25:00,1.833,1.8332,1.833,1.833,366400010.0
2008-09-29 01:26:00,1.8331,1.8333,1.8329,1.8329,366400010.0
2008-09-29 01:27:00,1.833,1.8332,1.8329,1.833,366400010.0
2008-09-29 01:28:00,1.8329,1.8331,1.8326,1.8326,366400010.0
2008-09-29 01:29:00,1.8328,1.8328,1.8326,1.8326,366400010.0
2008-09-29 01:30:00,1.8327,1.8327,1.8324,1.8326,366400010.0
2008-09-29 01:31:00,1.8329,1.8334,1.8328,1.8334,366400010.0
2008-09-29 01:32:00,1.8336,1.8336,1.8334,1.8334,366400010.0
2008-09-29 01:33:00,1.8337,1.8342,1.8337,1.834,366400010.0
2008-09-29 01:34:00,1.8339,1.8339,1.8339,1.8339,366400010.0
2008-09-29 01:36:00,1.8337,1.8337,1.8337,1.8337,366400010.0
2008-09-29 01:37:00,1.8334,1.8335,1.8331,1.8331,366400010.0
2008-09-29 01:38:00,1.8328,1.8331,1.8328,1.8329,366400010.0
2008-09-29 01:43:00,1.8327,1.8328,1.8325,1.8325,366400010.0
2008-09-29 01:44:00,1.8323,1.8323,1.8322,1.8322,366400010.0
2008-09-29 01:45:00,1.8324,1.8324,1.8322,1.8322,366400010.0
2008-09-29 01:47:00,1.8324,1.8324,1.8322,1.8322,366400010.0
2008-09-29 01:48:00,1.8321,1.8321,1.8321,1.8321,366400010.0
2008-09-29 01:49:00,1.832,1.832,1.832,1.832,366400010.0
2008-09-29 01:50:00,1.8321,1.8321,1.832,1.832,366400010.0
2008-09-29 01:51:00,1.8321,1.8321,1.831,1.831,366400010.0
2008-09-29 01:52:00,1.8311,1.8317,1.8309,1.831,366400010.0
2008-09-29 01:53:00,1.8311,1.8311,1.8311,1.8311,366400010.0
2008-09-29 01:54:00,1.831,1.8316,1.8309,1.8314,366400010.0
2008-09-29 01:55:00,1.8315,1.8315,1.8305,1.8309,366400010.0
2008-09-29 01:56:00,1.831,1.8311,1.8308,1.8308,366400010.0
2008-09-29 01:57:00,1.8307,1.8308,1.8303,1.8305,366400010.0
2008-09-29 01:58:00,1.8306,1.8306,1.8301,1.8303,366400010.0
2008-09-29 01:59:00,1.8305,1.8305,1.8301,1.8303,366400010.0
2008-09-29 02:00:00,1.8305,1.8305,1.8303,1.8303,366400010.0
2008-09-29 02:01:00,1.8303,1.8307,1.8303,1.8307,303600007.0
2008-09-29 02:02:00,1.83075,1.83125,1.8307,1.83125,23400000.0
2008-09-29 02:03:00,1.8312,1.8315,1.831,1.83125,182999997.0
2008-09-29 02:04:00,1.83125,1.83175,1.83125,1.83175,203200003.0
2008-09-29 02:05:00,1.8317,1.83205,1.83165,1.832,65000000.0
2008-09-29 02:06:00,1.832,1.8326,1.832,1.8326,41500000.0
2008-09-29 02:07:00,1.83265,1.83285,1.8323,1.8324,197600000.0
2008-09-29 02:08:00,1.8324,1.8324,1.83195,1.83205,184200000.0
2008-09-29 02:09:00,1.83205,1.83205,1.83205,1.83205,3600000.0
2008-09-29 02:10:00,1.83205,1.83205,1.8315,1.8315,70200000.0
2008-09-29 02:11:00,1.8315,1.8315,1.8315,1.8315,13800000.0
2008-09-29 02:12:00,1.8315,1.8315,1.83105,1.83105,79699998.0
2008-09-29 02:13:00,1.83115,1.83145,1.83115,1.83145,17200000.0
2008-09-29 02:14:00,1.83145,1.8315,1.83145,1.83145,68600000.0
2008-09-29 02:15:00,1.83145,1.83145,1.83145,1.83145,26400000.0
2008-09-29 02:16:00,1.8315,1.8315,1.83145,1.8315,21200000.0
2008-09-29 02:17:00,1.8315,1.8318,1.8315,1.8318,32000000.0
2008-09-29 02:18:00,1.8318,1.8318,1.8315,1.8316,20400000.0
2008-09-29 02:19:00,1.83155,1.83155,1.83155,1.83155,1200000.0
2008-09-29 02:20:00,1.83155,1.83155,1.8314,1.8314,65800000.0
2008-09-29 02:21:00,1.8314,1.8314,1.8314,1.8314,39600000.0
2008-09-29 02:22:00,1.8314,1.8314,1.83015,1.83015,285599992.0
2008-09-29 02:23:00,1.83025,1.83045,1.8289,1.8289,135800000.0
2008-09-29 02:24:00,1.8289,1.8289,1.82845,1.82865,68600000.0
2008-09-29 02:25:00,1.82875,1.82875,1.8286,1.8286,39600000.0
2008-09-29 02:26:00,1.8286,1.8287,1.8286,1.82865,7800000.0
2008-09-29 02:27:00,1.82865,1.82865,1.82825,1.82825,37200000.0
2008-09-29 02:28:00,1.82825,1.82825,1.8276,1.82765,575600000.0
2008-09-29 02:29:00,1.82755,1.82765,1.8274,1.8274,250800008.0
2008-09-29 02:30:00,1.8274,1.8275,1.8274,1.82745,110400000.0
2008-09-29 02:31:00,1.82745,1.8277,1.82745,1.82765,47100000.0
2008-09-29 02:32:00,1.82765,1.8278,1.8274,1.8274,46400000.0
2008-09-29 02:33:00,1.8275,1.8276,1.82745,1.82745,21000000.0
2008-09-29 02:34:00,1.82745,1.8276,1.8267,1.82685,27200000.0
2008-09-29 02:35:00,1.8267,1.8274,1.8267,1.8274,19200000.0
2008-09-29 02:36:00,1.8274,1.8274,1.8269,1.8274,51400001.0
2008-09-29 02:37:00,1.8274,1.8274,1.82685,1.82695,27000000.0
2008-09-29 02:38:00,1.82695,1.82735,1.8263,1.8267,113400000.0
2008-09-29 02:39:00,1.827,1.82715,1.8262,1.82695,93800000.0
2008-09-29 02:40:00,1.82695,1.8271,1.82695,1.8271,14000000.0
2008-09-29 02:41:00,1.8271,1.8271,1.82655,1.82675,5100000.0
2008-09-29 02:42:00,1.8268,1.8268,1.8266,1.8266,34200000.0
2008-09-29 02:43:00,1.8266,1.82665,1.8265,1.8265,86100000.0
2008-09-29 02:44:00,1.8264,1.8266,1.8263,1.8265,50800000.0
2008-09-29 02:45:00,1.8265,1.82665,1.8263,1.8265,218100000.0
2008-09-29 02:46:00,1.8265,1.82665,1.8265,1.8266,93600000.0
2008-09-29 02:47:00,1.8266,1.82665,1.8262,1.8265,169199999.0
2008-09-29 02:48:00,1.8265,1.8265,1.8261,1.8261,328300000.0
2008-09-29 02:49:00,1.8261,1.8265,1.82605,1.8265,77900000.0
2008-09-29 02:50:00,1.8265,1.8274,1.8264,1.8272,199600000.0
2008-09-29 02:51:00,1.8271,1.82725,1.8271,1.82725,163600000.0
2008-09-29 02:52:00,1.8273,1.8273,1.8268,1.8268,94000000.0
2008-09-29 02:53:00,1.827,1.8272,1.827,1.827,77400000.0
2008-09-29 02:54:00,1.827,1.8271,1.827,1.827,39200000.0
2008-09-29 02:55:00,1.8272,1.82745,1.8272,1.82745,49800000.0
2008-09-29 02:56:00,1.82745,1.8278,1.82745,1.8275,43600000.0
2008-09-29 02:57:00,1.8275,1.8275,1.8274,1.8275,92900000.0
2008-09-29 02:58:00,1.8275,1.82765,1.8274,1.8274,90900000.0
2008-09-29 02:59:00,1.8274,1.8274,1.8272,1.8272,431399999.0
2008-09-29 03:00:00,1.8272,1.8272,1.8268,1.8269,70600000.0
2008-09-29 03:01:00,1.8269,1.82695,1.82685,1.8269,15000000.0
2008-09-29 03:02:00,1.82695,1.8272,1.82695,1.8272,15300000.0
2008-09-29 03:03:00,1.8272,1.82755,1.8271,1.82755,44300000.0
2008-09-29 03:04:00,1.82755,1.82785,1.82755,1.8276,102900000.0
2008-09-29 03:05:00,1.8276,1.8276,1.8273,1.8273,70000000.0
2008-09-29 03:06:00,1.8273,1.8275,1.82695,1.82705,32400000.0
2008-09-29 03:07:00,1.82705,1.8271,1.82705,1.8271,6000000.0
2008-09-29 03:08:00,1.8271,1.8271,1.8271,1.8271,1200000.0
2008-09-29 03:09:00,1.82715,1.82715,1.82705,1.82705,6000000.0
2008-09-29 03:10:00,1.827,1.82705,1.827,1.82705,6700000.0
2008-09-29 03:11:00,1.8272,1.82735,1.8271,1.82735,13800000.0
2008-09-29 03:12:00,1.82735,1.8274,1.8273,1.8273,31000000.0
2008-09-29 03:13:00,1.8273,1.8273,1.82685,1.82685,19400000.0
2008-09-29 03:14:00,1.82685,1.82685,1.82675,1.82685,6000000.0
2008-09-29 03:15:00,1.82685,1.82715,1.82685,1.8271,52800000.0
2008-09-29 03:16:00,1.82705,1.82705,1.82705,1.82705,4800000.0
2008-09-29 03:17:00,1.82705,1.82705,1.827,1.827,7800000.0
2008-09-29 03:18:00,1.827,1.82725,1.827,1.82705,16200000.0
2008-09-29 03:19:00,1.82705,1.82745,1.82705,1.82745,28800000.0
2008-09-29 03:20:00,1.8276,1.8276,1.8274,1.8275,12000000.0
2008-09-29 03:21:00,1.8275,1.8275,1.82735,1.8275,12600000.0
2008-09-29 03:22:00,1.8275,1.82785,1.8275,1.82765,47000000.0
2008-09-29 03:23:00,1.8277,1.82805,1.8277,1.8277,473899998.0
2008-09-29 03:24:00,1.8277,1.8281,1.8277,1.8278,408500000.0
2008-09-29 03:25:00,1.8279,1.82825,1.8278,1.82795,179900001.0
2008-09-29 03:26:00,1.82805,1.8282,1.8278,1.82795,128200000.0
2008-09-29 03:27:00,1.82795,1.82825,1.8279,1.82825,305399998.0
2008-09-29 03:28:00,1.8282,1.82825,1.82815,1.8282,36600000.0
2008-09-29 03:29:00,1.82825,1.82835,1.8281,1.8281,153499997.0
2008-09-29 03:30:00,1.8281,1.8286,1.8281,1.8286,27700000.0
2008-09-29 03:31:00,1.8286,1.82875,1.8286,1.82875,18000000.0
2008-09-29 03:32:00,1.82875,1.82875,1.8287,1.82875,5000000.0
2008-09-29 03:33:00,1.82865,1.8287,1.82865,1.8287,12300000.0
2008-09-29 03:34:00,1.8287,1.8287,1.8282,1.8282,68700001.0
2008-09-29 03:35:00,1.8282,1.8282,1.8275,1.8281,393599998.0
2008-09-29 03:36:00,1.82755,1.8278,1.82735,1.8278,108200000.0
2008-09-29 03:37:00,1.8276,1.82815,1.8276,1.8278,89200000.0
2008-09-29 03:38:00,1.8278,1.82785,1.82775,1.82775,18800000.0
2008-09-29 03:39:00,1.8278,1.8278,1.8278,1.8278,2500000.0
2008-09-29 03:40:00,1.8278,1.8278,1.8275,1.8275,38800000.0
2008-09-29 03:41:00,1.8275,1.8275,1.8275,1.8275,6400000.0
2008-09-29 03:42:00,1.8271,1.82717,1.82694,1.8271,26500000.0
2008-09-29 03:43:00,1.8275,1.8275,1.82715,1.8274,78600000.0
2008-09-29 03:44:00,1.8275,1.82785,1.82745,1.82785,54500000.0
2008-09-29 03:45:00,1.82785,1.82805,1.82775,1.828,337200001.0
2008-09-29 03:46:00,1.82805,1.82815,1.8279,1.82815,35400000.0
2008-09-29 03:47:00,1.82805,1.8281,1.828,1.8281,17400000.0
2008-09-29 03:48:00,1.82815,1.82815,1.828,1.82815,29200000.0
2008-09-29 03:49:00,1.82815,1.82815,1.82775,1.8281,97000000.0
2008-09-29 03:50:00,1.8281,1.82815,1.82785,1.8279,528000000.0
2008-09-29 03:51:00,1.8279,1.8279,1.8279,1.8279,364200004.0
2008-09-29 03:52:00,1.8279,1.82795,1.82785,1.8279,731399982.0
2008-09-29 03:53:00,1.8279,1.82795,1.82785,1.8279,1249599991.0
2008-09-29 03:54:00,1.8279,1.82815,1.8279,1.82815,947999996.0
2008-09-29 03:55:00,1.82815,1.82815,1.82785,1.8279,18500000.0
2008-09-29 03:56:00,1.8279,1.82805,1.82775,1.82805,14800000.0
2008-09-29 03:57:00,1.82795,1.82805,1.82795,1.82805,15600000.0
2008-09-29 03:58:00,1.828,1.82805,1.828,1.828,15600000.0
2008-09-29 03:59:00,1.82805,1.8285,1.82805,1.8285,23200000.0
2008-09-29 04:00:00,1.82845,1.8285,1.8282,1.8282,40100000.0
2008-09-29 04:01:00,1.82789,1.82817,1.82784,1.82811,678099998.0
2008-09-29 04:02:00,1.8282,1.8282,1.828,1.828,417600019.0
2008-09-29 04:03:00,1.828,1.828,1.8278,1.8278,487300015.0
2008-09-29 04:04:00,1.82765,1.8278,1.82765,1.82775,38800000.0
2008-09-29 04:05:00,1.82715,1.82775,1.82715,1.82775,34300000.0
2008-09-29 04:06:00,1.82775,1.82785,1.82775,1.82775,14000000.0
2008-09-29 04:07:00,1.8278,1.8278,1.8278,1.8278,12000000.0
2008-09-29 04:08:00,1.8278,1.8278,1.8278,1.8278,13800000.0
2008-09-29 04:09:00,1.82683,1.82748,1.82683,1.82729,13900000.0
2008-09-29 04:10:00,1.8278,1.8278,1.8278,1.8278,7200000.0
2008-09-29 04:11:00,1.82731,1.82757,1.82702,1.82734,192099998.0
2008-09-29 04:12:00,1.8278,1.8278,1.8278,1.8278,14400000.0
2008-09-29 04:13:00,1.8278,1.82795,1.8278,1.82795,11800000.0
2008-09-29 04:14:00,1.82795,1.82795,1.82775,1.82775,7300000.0
2008-09-29 04:15:00,1.8276,1.8277,1.82755,1.8277,38200000.0
2008-09-29 04:16:00,1.8279,1.8279,1.82765,1.8277,15600000.0
2008-09-29 04:17:00,1.8277,1.8281,1.8276,1.828,42600000.0
2008-09-29 04:18:00,1.82732,1.82756,1.82714,1.82756,29600000.0
2008-09-29 04:19:00,1.82805,1.82825,1.82805,1.82825,7200000.0
2008-09-29 04:20:00,1.8282,1.8282,1.828,1.828,8500000.0
2008-09-29 04:21:00,1.828,1.828,1.828,1.828,6900000.0
2008-09-29 04:22:00,1.8281,1.82815,1.828,1.82815,22900000.0
2008-09-29 04:23:00,1.82799,1.82799,1.82764,1.82777,61800000.0
2008-09-29 04:24:00,1.82779,1.82813,1.82771,1.82813,70800000.0
2008-09-29 04:25:00,1.828,1.8281,1.828,1.8281,13900000.0
2008-09-29 04:26:00,1.828,1.8281,1.828,1.8281,15700000.0
2008-09-29 04:27:00,1.82815,1.8282,1.82815,1.8282,9600000.0
2008-09-29 04:28:00,1.82825,1.82825,1.8281,1.8281,12000000.0
2008-09-29 04:29:00,1.82805,1.8285,1.82805,1.8284,27600000.0
2008-09-29 04:30:00,1.8287,1.82885,1.8287,1.82875,33400000.0
2008-09-29 04:31:00,1.82875,1.82885,1.82875,1.82875,22800000.0
2008-09-29 04:32:00,1.82875,1.82925,1.82875,1.82925,56800000.0
2008-09-29 04:33:00,1.8293,1.8295,1.82925,1.8295,54000000.0
2008-09-29 04:34:00,1.8295,1.8295,1.8291,1.82915,506400002.0
2008-09-29 04:35:00,1.8291,1.8291,1.8291,1.8291,77400000.0
2008-09-29 04:36:00,1.82872,1.82872,1.82846,1.82867,9900000.0
2008-09-29 04:37:00,1.82873,1.8289,1.82867,1.82877,12400000.0
2008-09-29 04:38:00,1.82878,1.82882,1.82865,1.82865,17700000.0
2008-09-29 04:39:00,1.8291,1.8291,1.8288,1.8291,328400001.0
2008-09-29 04:40:00,1.8291,1.8291,1.82835,1.8285,93400000.0
2008-09-29 04:41:00,1.8285,1.8285,1.8285,1.8285,14400000.0
2008-09-29 04:42:00,1.8285,1.8285,1.8285,1.8285,11400000.0
2008-09-29 04:43:00,1.82855,1.82855,1.82855,1.82855,3600000.0
2008-09-29 04:44:00,1.8285,1.8286,1.8285,1.8286,74400000.0
2008-09-29 04:45:00,1.8286,1.8286,1.8286,1.8286,7200000.0
2008-09-29 04:46:00,1.82865,1.82905,1.82865,1.82905,54800000.0
2008-09-29 04:47:00,1.8291,1.8291,1.8289,1.8289,300200000.0
2008-09-29 04:48:00,1.82895,1.8291,1.8289,1.82895,660999996.0
2008-09-29 04:49:00,1.829,1.829,1.8289,1.8289,1441800000.0
2008-09-29 04:50:00,1.8289,1.8289,1.8289,1.8289,240000000.0
2008-09-29 04:51:00,1.8289,1.8289,1.8289,1.8289,1200000000.0
2008-09-29 04:52:00,1.8289,1.8289,1.8289,1.8289,360000000.0
2008-09-29 04:53:00,1.8289,1.8289,1.8287,1.8287,372000000.0
2008-09-29 04:54:00,1.82832,1.82845,1.82805,1.82845,68100000.0
2008-09-29 04:55:00,1.8285,1.8285,1.82838,1.82838,10400000.0
2008-09-29 04:56:00,1.8287,1.8289,1.8287,1.8287,648000000.0
2008-09-29 04:57:00,1.8286,1.8287,1.8286,1.8287,477599995.0
2008-09-29 04:58:00,1.8287,1.8287,1.8286,1.8287,101600001.0
2008-09-29 04:59:00,1.82875,1.829,1.8287,1.82875,70200000.0
2008-09-29 05:00:00,1.8288,1.8288,1.8286,1.8286,212799999.0
2008-09-29 05:01:00,1.8287,1.8287,1.8282,1.82825,514000000.0
2008-09-29 05:02:00,1.82825,1.82825,1.828,1.828,85700000.0
2008-09-29 05:03:00,1.828,1.828,1.8275,1.82785,139800000.0
2008-09-29 05:04:00,1.82758,1.82779,1.82758,1.82758,58700000.0
2008-09-29 05:05:00,1.82785,1.82785,1.82785,1.82785,1200000.0
2008-09-29 05:06:00,1.82785,1.8279,1.8276,1.82765,75100000.0
2008-09-29 05:07:00,1.82765,1.8277,1.82765,1.82765,19200000.0
2008-09-29 05:08:00,1.82765,1.82765,1.8276,1.8276,17800000.0
2008-09-29 05:09:00,1.8276,1.82765,1.8276,1.82765,5100000.0
2008-09-29 05:10:00,1.82765,1.82775,1.82765,1.82775,19300000.0
2008-09-29 05:11:00,1.82775,1.82805,1.82775,1.8279,31200000.0
2008-09-29 05:12:00,1.8279,1.82805,1.8279,1.82805,17400000.0
2008-09-29 05:13:00,1.82805,1.8281,1.82805,1.8281,19200000.0
2008-09-29 05:14:00,1.8281,1.8284,1.8281,1.8282,57400000.0
2008-09-29 05:15:00,1.8283,1.8283,1.8283,1.8283,1200000.0
2008-09-29 05:16:00,1.82825,1.82825,1.82825,1.82825,1200000.0
2008-09-29 05:17:00,1.8285,1.82865,1.8283,1.82855,101900000.0
2008-09-29 05:18:00,1.8286,1.8286,1.8286,1.8286,21600000.0
2008-09-29 05:19:00,1.8286,1.82875,1.8282,1.82865,84400000.0
2008-09-29 05:20:00,1.82865,1.82865,1.82865,1.82865,4800000.0
2008-09-29 05:21:00,1.82859,1.82862,1.82847,1.82858,103700000.0
2008-09-29 05:22:00,1.8287,1.8287,1.8287,1.8287,1200000.0
2008-09-29 05:23:00,1.82875,1.82885,1.82875,1.82885,16400000.0
2008-09-29 05:24:00,1.82885,1.82905,1.8287,1.8287,24500000.0
2008-09-29 05:25:00,1.829,1.829,1.829,1.829,5500000.0
2008-09-29 05:26:00,1.8291,1.8292,1.8291,1.8292,18900000.0
2008-09-29 05:27:00,1.8291,1.8291,1.8291,1.8291,26600000.0
2008-09-29 05:28:00,1.8289,1.82908,1.82889,1.82898,76200000.0
2008-09-29 05:29:00,1.8291,1.8292,1.8291,1.8291,89400000.0
2008-09-29 05:30:00,1.8292,1.82925,1.8291,1.82925,78800000.0
2008-09-29 05:31:00,1.82925,1.82925,1.82925,1.82925,5600000.0
2008-09-29 05:32:00,1.82925,1.8293,1.8292,1.8292,38500000.0
2008-09-29 05:33:00,1.8292,1.8292,1.8291,1.8291,9500000.0
2008-09-29 05:34:00,1.8291,1.8292,1.8291,1.8292,12000000.0
2008-09-29 05:35:00,1.8292,1.8292,1.8291,1.8291,6000000.0
2008-09-29 05:36:00,1.82905,1.82905,1.82905,1.82905,4800000.0
2008-09-29 05:37:00,1.82905,1.82905,1.82905,1.82905,6000000.0
2008-09-29 05:38:00,1.82877,1.82906,1.82877,1.82887,146900000.0
2008-09-29 05:39:00,1.82905,1.82905,1.82905,1.82905,8400000.0
2008-09-29 05:40:00,1.82899,1.829,1.82867,1.82895,287000000.0
2008-09-29 05:41:00,1.82877,1.82898,1.82866,1.82898,275300000.0
2008-09-29 05:42:00,1.829,1.829,1.829,1.829,7800000.0
2008-09-29 05:43:00,1.82905,1.82905,1.82905,1.82905,1200000.0
2008-09-29 05:44:00,1.8291,1.8291,1.82905,1.82905,37200000.0
2008-09-29 05:45:00,1.8291,1.8291,1.829,1.829,51400000.0
2008-09-29 05:46:00,1.829,1.829,1.829,1.829,6600000.0
2008-09-29 05:47:00,1.82881,1.82891,1.82865,1.82867,15400000.0
2008-09-29 05:48:00,1.82905,1.8291,1.829,1.829,53900000.0
2008-09-29 05:49:00,1.829,1.829,1.8284,1.8284,28800000.0
2008-09-29 05:50:00,1.8284,1.82845,1.8281,1.8284,48400000.0
2008-09-29 05:51:00,1.8284,1.8285,1.8284,1.8285,12700000.0
2008-09-29 05:52:00,1.8285,1.8285,1.82845,1.8285,19100000.0
2008-09-29 05:53:00,1.8285,1.82905,1.8285,1.82905,34100000.0
2008-09-29 05:54:00,1.82905,1.8291,1.829,1.8291,56100000.0
2008-09-29 05:55:00,1.8291,1.8292,1.8288,1.8288,262900000.0
2008-09-29 05:56:00,1.8288,1.8288,1.8288,1.8288,144000000.0
2008-09-29 05:57:00,1.8284,1.8287,1.8284,1.8287,132000000.0
2008-09-29 05:58:00,1.8285,1.8285,1.8284,1.8285,104000000.0
2008-09-29 05:59:00,1.8285,1.8285,1.8284,1.8284,200000000.0
2008-09-29 06:00:00,1.8284,1.8285,1.8284,1.8284,216700003.0
2008-09-29 06:01:00,1.8284,1.8284,1.8284,1.8284,60000000.0
2008-09-29 06:02:00,1.8284,1.8284,1.8284,1.8284,144600000.0
2008-09-29 06:03:00,1.8284,1.8285,1.8284,1.8285,31200000.0
2008-09-29 06:04:00,1.8285,1.8285,1.8284,1.8284,337900002.0
2008-09-29 06:05:00,1.82815,1.82833,1.82797,1.82799,59000000.0
2008-09-29 06:06:00,1.8284,1.8284,1.8284,1.8284,24000000.0
2008-09-29 06:07:00,1.8284,1.8284,1.8284,1.8284,12000000.0
2008-09-29 06:08:00,1.8284,1.8284,1.8283,1.8284,110900000.0
2008-09-29 06:09:00,1.8284,1.8284,1.82805,1.82805,130400000.0
2008-09-29 06:10:00,1.8282,1.8283,1.82815,1.82825,68400000.0
2008-09-29 06:11:00,1.82816,1.82838,1.82804,1.82825,131100000.0
2008-09-29 06:12:00,1.82825,1.8285,1.82825,1.8283,33400000.0
2008-09-29 06:13:00,1.8283,1.8283,1.8283,1.8283,3600000.0
2008-09-29 06:14:00,1.8283,1.8283,1.8282,1.8282,18600000.0
2008-09-29 06:15:00,1.8282,1.8283,1.8278,1.828,201200001.0
2008-09-29 06:16:00,1.8281,1.8281,1.828,1.828,6600000.0
2008-09-29 06:17:00,1.8281,1.8281,1.8281,1.8281,14200000.0
2008-09-29 06:18:00,1.8281,1.8281,1.8278,1.8279,62900000.0
2008-09-29 06:19:00,1.8279,1.828,1.8279,1.82795,14000000.0
2008-09-29 06:20:00,1.82795,1.82795,1.8277,1.8278,207000002.0
2008-09-29 06:21:00,1.8278,1.8286,1.8278,1.8283,289800003.0
2008-09-29 06:22:00,1.8283,1.8285,1.8283,1.8284,220600004.0
2008-09-29 06:23:00,1.8284,1.8285,1.82835,1.82835,53100000.0
2008-09-29 06:24:00,1.82835,1.82835,1.82805,1.8283,27400000.0
2008-09-29 06:25:00,1.8282,1.8282,1.82805,1.82805,9600000.0
2008-09-29 06:26:00,1.82805,1.8281,1.82795,1.828,38300000.0
2008-09-29 06:27:00,1.828,1.82805,1.8279,1.82805,224299998.0
2008-09-29 06:28:00,1.8281,1.82815,1.8281,1.82815,7600000.0
2008-09-29 06:29:00,1.8282,1.8282,1.8282,1.8282,1200000.0
2008-09-29 06:30:00,1.8283,1.8283,1.82815,1.8282,29100000.0
2008-09-29 06:31:00,1.8282,1.8284,1.8282,1.82825,53200000.0
2008-09-29 06:32:00,1.82825,1.82825,1.8282,1.8282,31200000.0
2008-09-29 06:33:00,1.8282,1.8282,1.8281,1.8281,7800000.0
2008-09-29 06:34:00,1.8281,1.8281,1.8281,1.8281,32100000.0
2008-09-29 06:35:00,1.8281,1.8281,1.8281,1.8281,9400000.0
2008-09-29 06:36:00,1.8281,1.82825,1.8281,1.82825,51400000.0
2008-09-29 06:37:00,1.8282,1.8282,1.8281,1.8281,32300000.0
2008-09-29 06:38:00,1.82794,1.82806,1.82764,1.82801,69800000.0
2008-09-29 06:39:00,1.8281,1.8285,1.82805,1.8284,69700000.0
2008-09-29 06:40:00,1.82835,1.8284,1.82835,1.8284,31000000.0
2008-09-29 06:41:00,1.8284,1.8284,1.8284,1.8284,11400000.0
2008-09-29 06:42:00,1.8284,1.8284,1.8284,1.8284,7200000.0
2008-09-29 06:43:00,1.8284,1.8284,1.8282,1.8282,53500002.0
2008-09-29 06:44:00,1.82825,1.82835,1.82825,1.82835,2200000.0
2008-09-29 06:45:00,1.82817,1.82818,1.82799,1.82801,138799995.0
2008-09-29 06:46:00,1.8283,1.8283,1.8282,1.8282,31000000.0
2008-09-29 06:47:00,1.8282,1.8282,1.8282,1.8282,10800000.0
2008-09-29 06:48:00,1.8282,1.8282,1.8282,1.8282,10800000.0
2008-09-29 06:49:00,1.8282,1.8282,1.8282,1.8282,16200000.0
2008-09-29 06:50:00,1.8282,1.8282,1.8281,1.8281,31900000.0
2008-09-29 06:51:00,1.82796,1.82802,1.82793,1.82798,51400000.0
2008-09-29 06:52:00,1.8281,1.8281,1.8278,1.8278,524500028.0
2008-09-29 06:53:00,1.8278,1.8278,1.8278,1.8278,106200006.0
2008-09-29 06:54:00,1.82755,1.82789,1.8273,1.82789,104800000.0
2008-09-29 06:55:00,1.82748,1.82748,1.82735,1.82746,41800000.0
2008-09-29 06:56:00,1.82749,1.82749,1.82735,1.8274,105200000.0
2008-09-29 06:57:00,1.8278,1.8278,1.8277,1.8277,112200006.0
2008-09-29 06:58:00,1.8275,1.8275,1.82735,1.82745,108900000.0
2008-09-29 06:59:00,1.82745,1.8277,1.82745,1.8277,61800000.0
2008-09-29 07:00:00,1.8277,1.8278,1.82745,1.82765,41800000.0
2008-09-29 07:01:00,1.8276,1.82765,1.8276,1.82765,3600000.0
2008-09-29 07:02:00,1.8276,1.8277,1.8276,1.8276,21600000.0
2008-09-29 07:03:00,1.8277,1.8278,1.8276,1.8276,21000000.0
2008-09-29 07:04:00,1.8276,1.8276,1.8276,1.8276,12600000.0
2008-09-29 07:05:00,1.8276,1.8276,1.8276,1.8276,34200000.0
2008-09-29 07:06:00,1.8277,1.8277,1.8274,1.8274,218300000.0
2008-09-29 07:07:00,1.8274,1.82755,1.8268,1.8269,483900000.0
2008-09-29 07:08:00,1.8269,1.8269,1.8262,1.8262,778000001.0
2008-09-29 07:09:00,1.8262,1.82625,1.826,1.82605,117100000.0
2008-09-29 07:10:00,1.8262,1.82645,1.8262,1.8262,168200000.0
2008-09-29 07:11:00,1.8261,1.82635,1.8261,1.82635,53900000.0
2008-09-29 07:12:00,1.8263,1.8263,1.82595,1.826,137500000.0
2008-09-29 07:13:00,1.826,1.82615,1.826,1.82615,14300000.0
2008-09-29 07:14:00,1.82615,1.82615,1.826,1.826,35000000.0
2008-09-29 07:15:00,1.826,1.82615,1.8259,1.82615,78400000.0
2008-09-29 07:16:00,1.8261,1.8261,1.8259,1.82595,280100000.0
2008-09-29 07:17:00,1.82595,1.82595,1.8257,1.8257,117300000.0
2008-09-29 07:18:00,1.8257,1.8257,1.825,1.82525,211300000.0
2008-09-29 07:19:00,1.82525,1.8253,1.8251,1.82515,51100000.0
2008-09-29 07:20:00,1.82525,1.8257,1.82515,1.8256,110900000.0
2008-09-29 07:21:00,1.82565,1.82565,1.8254,1.8254,159899994.0
2008-09-29 07:22:00,1.8254,1.8254,1.8245,1.8245,253700000.0
2008-09-29 07:23:00,1.8245,1.8247,1.8244,1.8244,135800000.0
2008-09-29 07:24:00,1.8244,1.8244,1.82405,1.8242,138200000.0
2008-09-29 07:25:00,1.8241,1.8242,1.82365,1.82365,64700000.0
2008-09-29 07:26:00,1.82365,1.8238,1.82315,1.82345,215300000.0
2008-09-29 07:27:00,1.82345,1.82395,1.8233,1.8237,238400000.0
2008-09-29 07:28:00,1.8237,1.8237,1.8233,1.82335,159400000.0
2008-09-29 07:29:00,1.82335,1.82345,1.82325,1.8234,108600000.0
2008-09-29 07:30:00,1.8234,1.82345,1.82325,1.8233,43800000.0
2008-09-29 07:31:00,1.82335,1.82335,1.8232,1.8232,61200000.0
2008-09-29 07:32:00,1.8232,1.82325,1.8232,1.82325,45600000.0
2008-09-29 07:33:00,1.82325,1.8233,1.8232,1.82325,32000000.0
2008-09-29 07:34:00,1.82325,1.82345,1.82325,1.82345,22800000.0
2008-09-29 07:35:00,1.8234,1.8234,1.82325,1.82325,17800000.0
2008-09-29 07:36:00,1.8232,1.82325,1.8232,1.82325,382800000.0
2008-09-29 07:37:00,1.82325,1.82345,1.8231,1.82325,128100000.0
2008-09-29 07:38:00,1.8234,1.8235,1.8231,1.8235,121300000.0
2008-09-29 07:39:00,1.8235,1.8239,1.82285,1.8229,293100000.0
2008-09-29 07:40:00,1.82305,1.8231,1.8229,1.8229,322300004.0
2008-09-29 07:41:00,1.8229,1.82305,1.8228,1.823,511600007.0
2008-09-29 07:42:00,1.823,1.8235,1.823,1.8234,165300000.0
2008-09-29 07:43:00,1.82345,1.82425,1.82345,1.82405,151500000.0
2008-09-29 07:44:00,1.82405,1.8243,1.82405,1.8242,111600000.0
2008-09-29 07:45:00,1.8242,1.8243,1.8242,1.8242,68500000.0
2008-09-29 07:46:00,1.82425,1.8255,1.82425,1.8246,329799999.0
2008-09-29 07:47:00,1.82475,1.82485,1.8235,1.82455,280199998.0
2008-09-29 07:48:00,1.82465,1.82485,1.82445,1.8248,68400000.0
2008-09-29 07:49:00,1.8248,1.8248,1.8245,1.8247,138500001.0
2008-09-29 07:50:00,1.82485,1.82485,1.824,1.8244,120600000.0
2008-09-29 07:51:00,1.82455,1.82495,1.82455,1.82485,96400000.0
2008-09-29 07:52:00,1.8248,1.82495,1.8246,1.8247,787199996.0
2008-09-29 07:53:00,1.8243,1.8247,1.8242,1.8245,279199996.0
2008-09-29 07:54:00,1.8246,1.82505,1.8244,1.82505,279199996.0
2008-09-29 07:55:00,1.82495,1.82625,1.8249,1.82625,135000000.0
2008-09-29 07:56:00,1.82625,1.82665,1.82625,1.8266,173600000.0
2008-09-29 07:57:00,1.8266,1.82705,1.8266,1.827,93300000.0
2008-09-29 07:58:00,1.827,1.82725,1.82675,1.827,110800000.0
2008-09-29 07:59:00,1.827,1.8274,1.8268,1.8272,126700000.0
2008-09-29 08:00:00,1.8273,1.8273,1.8269,1.8269,155700000.0
2008-09-29 08:01:00,1.8269,1.8273,1.8269,1.82725,157000000.0
2008-09-29 08:02:00,1.82725,1.82735,1.82715,1.8272,237400000.0
2008-09-29 08:03:00,1.8272,1.82745,1.82705,1.82735,140900000.0
2008-09-29 08:04:00,1.82735,1.82745,1.8273,1.8274,64800000.0
2008-09-29 08:05:00,1.8274,1.8274,1.8266,1.8266,400699998.0
2008-09-29 08:06:00,1.8266,1.8266,1.8257,1.82585,268500000.0
2008-09-29 08:07:00,1.82585,1.8259,1.8252,1.8253,360899999.0
2008-09-29 08:08:00,1.8252,1.8254,1.8249,1.82525,247599999.0
2008-09-29 08:09:00,1.82525,1.8253,1.82415,1.8242,326700002.0
2008-09-29 08:10:00,1.8242,1.8247,1.82415,1.8246,72600000.0
2008-09-29 08:11:00,1.8246,1.8248,1.82445,1.8245,88800000.0
2008-09-29 08:12:00,1.82445,1.82445,1.82395,1.82405,137800000.0
2008-09-29 08:13:00,1.82405,1.82405,1.82355,1.8237,350800000.0
2008-09-29 08:14:00,1.8237,1.8239,1.8235,1.8237,341800000.0
2008-09-29 08:15:00,1.8237,1.8238,1.8232,1.8234,218300000.0
2008-09-29 08:16:00,1.8234,1.8234,1.823,1.8231,154100000.0
2008-09-29 08:17:00,1.8232,1.82335,1.82315,1.82335,91800000.0
2008-09-29 08:18:00,1.8234,1.82365,1.8231,1.8235,379700001.0
2008-09-29 08:19:00,1.8235,1.8235,1.8228,1.82315,360799999.0
2008-09-29 08:20:00,1.82315,1.8236,1.823,1.8234,285600001.0
2008-09-29 08:21:00,1.82345,1.82355,1.82335,1.82355,647400003.0
2008-09-29 08:22:00,1.82355,1.8241,1.82345,1.824,179600000.0
2008-09-29 08:23:00,1.82385,1.8241,1.82385,1.8239,371800002.0
2008-09-29 08:24:00,1.8239,1.8239,1.8233,1.8236,516300001.0
2008-09-29 08:25:00,1.8236,1.8237,1.8233,1.8235,361500000.0
2008-09-29 08:26:00,1.8235,1.8235,1.8228,1.823,399800001.0
2008-09-29 08:27:00,1.823,1.8233,1.8228,1.82305,210500000.0
2008-09-29 08:28:00,1.82305,1.82345,1.8228,1.82295,362500000.0
2008-09-29 08:29:00,1.82295,1.82315,1.82295,1.823,176800000.0
2008-09-29 08:30:00,1.823,1.82335,1.8228,1.82335,80200000.0
2008-09-29 08:31:00,1.82335,1.82335,1.82285,1.8231,491400001.0
2008-09-29 08:32:00,1.8231,1.82315,1.8225,1.8225,151000000.0
2008-09-29 08:33:00,1.8224,1.8227,1.8219,1.8226,577900003.0
2008-09-29 08:34:00,1.8227,1.8227,1.8209,1.821,577900003.0
2008-09-29 08:35:00,1.8212,1.8212,1.82025,1.82045,577900003.0
2008-09-29 08:36:00,1.8204,1.82065,1.82025,1.8206,333200000.0
2008-09-29 08:37:00,1.8205,1.8205,1.8198,1.8198,719300000.0
2008-09-29 08:38:00,1.8198,1.8198,1.81885,1.81895,634200001.0
2008-09-29 08:39:00,1.81895,1.81915,1.8186,1.8187,1225000000.0
2008-09-29 08:40:00,1.81855,1.82045,1.8185,1.82045,666000000.0
2008-09-29 08:41:00,1.82045,1.8209,1.8203,1.8208,393000000.0
2008-09-29 08:42:00,1.8208,1.82085,1.8206,1.82075,165600000.0
2008-09-29 08:43:00,1.82075,1.8208,1.8205,1.8205,352600000.0
2008-09-29 08:44:00,1.8205,1.82055,1.8204,1.82055,501399995.0
2008-09-29 08:45:00,1.82055,1.82085,1.82055,1.82055,329800000.0
2008-09-29 08:46:00,1.82055,1.82065,1.82005,1.82005,308800000.0
2008-09-29 08:47:00,1.8201,1.82025,1.8198,1.8199,349900000.0
2008-09-29 08:48:00,1.81985,1.8201,1.8192,1.8192,528800000.0
2008-09-29 08:49:00,1.8192,1.8197,1.81885,1.81915,413300000.0
2008-09-29 08:50:00,1.81925,1.81945,1.8187,1.819,693900002.0
2008-09-29 08:51:00,1.81905,1.81925,1.8186,1.8186,663799995.0
2008-09-29 08:52:00,1.81865,1.81865,1.81785,1.8181,923899989.0
2008-09-29 08:53:00,1.8181,1.81845,1.8178,1.81815,396400000.0
2008-09-29 08:54:00,1.81815,1.8193,1.81815,1.8191,265300000.0
2008-09-29 08:55:00,1.819,1.8191,1.8184,1.8187,373000000.0
2008-09-29 08:56:00,1.8187,1.819,1.8186,1.8189,384400000.0
2008-09-29 08:57:00,1.81885,1.8192,1.8185,1.81915,398200000.0
2008-09-29 08:58:00,1.8192,1.81995,1.819,1.8198,268300000.0
2008-09-29 08:59:00,1.81975,1.8199,1.8185,1.81875,1766899979.0
2008-09-29 09:00:00,1.81885,1.81895,1.8183,1.81885,702100002.0
2008-09-29 09:01:00,1.81885,1.819,1.81835,1.81845,424000000.0
2008-09-29 09:02:00,1.81835,1.8185,1.81825,1.8183,324300000.0
2008-09-29 09:03:00,1.8183,1.81835,1.8177,1.8178,396200001.0
2008-09-29 09:04:00,1.8178,1.8182,1.8177,1.8179,292000000.0
2008-09-29 09:05:00,1.81785,1.8182,1.81775,1.81805,238500000.0
2008-09-29 09:06:00,1.81805,1.8181,1.81755,1.8177,332800000.0
2008-09-29 09:07:00,1.8177,1.81775,1.8176,1.8176,148100000.0
2008-09-29 09:08:00,1.81765,1.8177,1.81755,1.8176,313700000.0
2008-09-29 09:09:00,1.81755,1.81765,1.81675,1.81675,546600000.0
2008-09-29 09:10:00,1.81675,1.81695,1.8162,1.81635,376600000.0
2008-09-29 09:11:00,1.8163,1.81645,1.8156,1.8156,459200000.0
2008-09-29 09:12:00,1.8156,1.8156,1.81385,1.8139,670780001.0
2008-09-29 09:13:00,1.81385,1.815,1.81385,1.8144,608799998.0
2008-09-29 09:14:00,1.8146,1.8148,1.8128,1.8129,589800003.0
2008-09-29 09:15:00,1.8131,1.8135,1.8127,1.81275,840399991.0
2008-09-29 09:16:00,1.8128,1.8134,1.8127,1.8134,237600000.0
2008-09-29 09:17:00,1.8133,1.81335,1.81185,1.812,779699995.0
2008-09-29 09:18:00,1.812,1.812,1.8111,1.81155,522699999.0
2008-09-29 09:19:00,1.81145,1.81255,1.81135,1.81235,438000000.0
2008-09-29 09:20:00,1.8124,1.8124,1.8117,1.812,317300000.0
2008-09-29 09:21:00,1.81205,1.8121,1.8119,1.81195,283200000.0
2008-09-29 09:22:00,1.81195,1.8124,1.8116,1.81175,212699999.0
2008-09-29 09:23:00,1.81175,1.81175,1.8102,1.8102,658199997.0
2008-09-29 09:24:00,1.8102,1.8106,1.80975,1.8104,816800017.0
2008-09-29 09:25:00,1.8104,1.81055,1.80785,1.8081,565099996.0
2008-09-29 09:26:00,1.808,1.808,1.807,1.80705,515600000.0
2008-09-29 09:27:00,1.80695,1.8075,1.80555,1.80725,617300001.0
2008-09-29 09:28:00,1.8072,1.8098,1.8072,1.80955,442700000.0
2008-09-29 09:29:00,1.8095,1.8096,1.8079,1.8081,894800006.0
2008-09-29 09:30:00,1.8081,1.80835,1.8077,1.8083,370400000.0
2008-09-29 09:31:00,1.8083,1.8097,1.8083,1.8097,314500000.0
2008-09-29 09:32:00,1.8097,1.8114,1.8097,1.81125,302800000.0
2008-09-29 09:33:00,1.8113,1.81185,1.80995,1.81015,489800001.0
2008-09-29 09:34:00,1.81015,1.8103,1.8098,1.81025,351807800.0
2008-09-29 09:35:00,1.8102,1.81075,1.8101,1.8101,262500000.0
2008-09-29 09:36:00,1.81015,1.8102,1.8089,1.8089,728999999.0
2008-09-29 09:37:00,1.8089,1.8089,1.8075,1.8082,379100000.0
2008-09-29 09:38:00,1.8082,1.8082,1.808,1.8081,394600001.0
2008-09-29 09:39:00,1.8082,1.80855,1.808,1.808,477599999.0
2008-09-29 09:40:00,1.808,1.80905,1.8078,1.809,324100000.0
2008-09-29 09:41:00,1.80895,1.80985,1.8088,1.80985,241600000.0
2008-09-29 09:42:00,1.8099,1.81005,1.8083,1.809,608300004.0
2008-09-29 09:43:00,1.80905,1.80965,1.80905,1.80935,282800000.0
2008-09-29 09:44:00,1.80935,1.8098,1.80845,1.80885,449799993.0
2008-09-29 09:45:00,1.80895,1.80915,1.80885,1.8091,176900000.0
2008-09-29 09:46:00,1.8091,1.8091,1.8083,1.8083,463599998.0
2008-09-29 09:47:00,1.8083,1.8083,1.8069,1.8069,327300000.0
2008-09-29 09:48:00,1.8069,1.808,1.8069,1.8078,261400000.0
2008-09-29 09:49:00,1.8078,1.8091,1.8078,1.8091,256400001.0
2008-09-29 09:50:00,1.8091,1.8095,1.809,1.80925,374899999.0
2008-09-29 09:51:00,1.8093,1.80935,1.8087,1.8089,320900000.0
2008-09-29 09:52:00,1.80885,1.80915,1.8085,1.80915,924900001.0
2008-09-29 09:53:00,1.8092,1.80935,1.80875,1.8092,278999999.0
2008-09-29 09:54:00,1.8092,1.80945,1.809,1.80935,278600000.0
2008-09-29 09:55:00,1.80935,1.8111,1.80935,1.8108,423299999.0
2008-09-29 09:56:00,1.8109,1.8111,1.8107,1.8108,280800000.0
2008-09-29 09:57:00,1.8108,1.8108,1.81015,1.81035,1014399998.0
2008-09-29 09:58:00,1.81035,1.81055,1.80995,1.81015,244400000.0
2008-09-29 09:59:00,1.8102,1.81125,1.81015,1.81125,376400000.0
2008-09-29 10:00:00,1.81125,1.8115,1.8112,1.8114,334200000.0
2008-09-29 10:01:00,1.81145,1.8117,1.81145,1.8116,281000000.0
2008-09-29 10:02:00,1.81165,1.812,1.81155,1.8117,257600000.0
2008-09-29 10:03:00,1.8116,1.81165,1.811,1.8112,506800000.0
2008-09-29 10:04:00,1.8112,1.81125,1.8095,1.80955,427200000.0
2008-09-29 10:05:00,1.8094,1.80975,1.8093,1.8097,196000000.0
2008-09-29 10:06:00,1.8097,1.80985,1.8091,1.80935,282200000.0
2008-09-29 10:07:00,1.8094,1.8103,1.8094,1.8096,1085800000.0
2008-09-29 10:08:00,1.8096,1.81,1.80935,1.8097,305200000.0
2008-09-29 10:09:00,1.8097,1.8097,1.8094,1.8094,291399999.0
2008-09-29 10:10:00,1.8094,1.80985,1.8091,1.8098,480600000.0
2008-09-29 10:11:00,1.80985,1.80985,1.8096,1.8097,208900000.0
2008-09-29 10:12:00,1.80975,1.8112,1.80965,1.81115,582500011.0
2008-09-29 10:13:00,1.81115,1.81115,1.8101,1.81065,689800007.0
2008-09-29 10:14:00,1.81065,1.8107,1.80995,1.80995,425599999.0
2008-09-29 10:15:00,1.8101,1.8101,1.80775,1.8087,485200000.0
2008-09-29 10:16:00,1.8087,1.80895,1.807,1.8073,862899996.0
2008-09-29 10:17:00,1.8073,1.80805,1.80725,1.80805,301700000.0
2008-09-29 10:18:00,1.8081,1.8084,1.80755,1.8077,444000001.0
2008-09-29 10:19:00,1.8077,1.80805,1.8072,1.8072,642100000.0
2008-09-29 10:20:00,1.80715,1.80715,1.80655,1.80675,391100000.0
2008-09-29 10:21:00,1.8068,1.80695,1.80595,1.80595,545300000.0
2008-09-29 10:22:00,1.8059,1.8059,1.8049,1.8056,762300003.0
2008-09-29 10:23:00,1.80575,1.8066,1.8057,1.8066,610700000.0
2008-09-29 10:24:00,1.80655,1.80675,1.8055,1.8055,780100003.0
2008-09-29 10:25:00,1.80555,1.80555,1.80455,1.80535,343100000.0
2008-09-29 10:26:00,1.8054,1.806,1.80525,1.80595,502200000.0
2008-09-29 10:27:00,1.80595,1.8061,1.80565,1.8057,421600000.0
2008-09-29 10:28:00,1.8057,1.8058,1.80555,1.80565,107400000.0
2008-09-29 10:29:00,1.80565,1.80565,1.80415,1.8043,332000000.0
2008-09-29 10:30:00,1.8043,1.8045,1.80355,1.8037,529700000.0
2008-09-29 10:31:00,1.8037,1.8058,1.8036,1.80565,427500000.0
2008-09-29 10:32:00,1.80565,1.80705,1.80565,1.8063,839299998.0
2008-09-29 10:33:00,1.8063,1.80665,1.80575,1.8066,437500001.0
2008-09-29 10:34:00,1.8066,1.8069,1.80635,1.8069,202500000.0
2008-09-29 10:35:00,1.80695,1.80745,1.8068,1.8068,349300000.0
2008-09-29 10:36:00,1.8068,1.80685,1.80585,1.806,476600000.0
2008-09-29 10:37:00,1.80595,1.8068,1.8059,1.80665,728199999.0
2008-09-29 10:38:00,1.80665,1.80725,1.80665,1.8071,215600000.0
2008-09-29 10:39:00,1.80715,1.80745,1.80695,1.80705,227100000.0
2008-09-29 10:40:00,1.80705,1.80785,1.80705,1.8076,422000000.0
2008-09-29 10:41:00,1.80785,1.8079,1.8075,1.8076,317700000.0
2008-09-29 10:42:00,1.8076,1.8078,1.80745,1.8077,257500000.0
2008-09-29 10:43:00,1.80765,1.8078,1.8075,1.8075,195400000.0
2008-09-29 10:44:00,1.8076,1.8079,1.8076,1.8078,129630000.0
2008-09-29 10:45:00,1.80785,1.80805,1.8078,1.80795,176300000.0
2008-09-29 10:46:00,1.808,1.8083,1.8078,1.8083,482800000.0
2008-09-29 10:47:00,1.8083,1.8091,1.80805,1.80905,330400000.0
2008-09-29 10:48:00,1.80905,1.8093,1.80885,1.80895,305300000.0
2008-09-29 10:49:00,1.80895,1.80895,1.8077,1.8077,788100010.0
2008-09-29 10:50:00,1.80765,1.8079,1.80755,1.8077,493799999.0
2008-09-29 10:51:00,1.8077,1.80845,1.8077,1.80835,185300000.0
2008-09-29 10:52:00,1.80835,1.80835,1.80775,1.8078,154300000.0
2008-09-29 10:53:00,1.8078,1.808,1.8077,1.8077,169600000.0
2008-09-29 10:54:00,1.8077,1.8077,1.80745,1.80745,207600000.0
2008-09-29 10:55:00,1.80745,1.80745,1.8069,1.807,215200000.0
2008-09-29 10:56:00,1.80695,1.8072,1.80685,1.80705,108900000.0
2008-09-29 10:57:00,1.80705,1.8071,1.80565,1.80565,355100000.0
2008-09-29 10:58:00,1.80565,1.8059,1.8048,1.80505,342300000.0
2008-09-29 10:59:00,1.80505,1.8052,1.80415,1.8046,488300006.0
2008-09-29 11:00:00,1.80455,1.8051,1.80455,1.8051,226400000.0
2008-09-29 11:01:00,1.8051,1.80535,1.80505,1.80515,547100000.0
2008-09-29 11:02:00,1.8051,1.8055,1.8051,1.80535,159900000.0
2008-09-29 11:03:00,1.8053,1.8053,1.8051,1.80525,128200000.0
2008-09-29 11:04:00,1.80525,1.8053,1.80445,1.80445,413400000.0
2008-09-29 11:05:00,1.80445,1.80475,1.8032,1.80475,365600000.0
2008-09-29 11:06:00,1.80485,1.8055,1.80365,1.80365,529000001.0
2008-09-29 11:07:00,1.8038,1.80395,1.8033,1.8039,382900000.0
2008-09-29 11:08:00,1.804,1.80405,1.80345,1.80355,407100000.0
2008-09-29 11:09:00,1.80315,1.8035,1.80255,1.80315,329600000.0
2008-09-29 11:10:00,1.80315,1.80395,1.803,1.80385,265700000.0
2008-09-29 11:11:00,1.80385,1.80425,1.80365,1.80415,359700000.0
2008-09-29 11:12:00,1.80415,1.8054,1.80405,1.8054,319100000.0
2008-09-29 11:13:00,1.8054,1.8054,1.80435,1.80515,288500000.0
2008-09-29 11:14:00,1.80515,1.80525,1.80455,1.80465,314300000.0
2008-09-29 11:15:00,1.8046,1.8046,1.8036,1.8038,228100000.0
2008-09-29 11:16:00,1.80385,1.8041,1.8035,1.80355,381500000.0
2008-09-29 11:17:00,1.80355,1.80355,1.80325,1.80325,576099998.0
2008-09-29 11:18:00,1.80325,1.80325,1.8021,1.8021,573999994.0
2008-09-29 11:19:00,1.8021,1.8021,1.80125,1.80125,398000000.0
2008-09-29 11:20:00,1.80125,1.80145,1.80105,1.80125,401200000.0
2008-09-29 11:21:00,1.80125,1.8015,1.80075,1.80085,863400001.0
2008-09-29 11:22:00,1.80085,1.80125,1.8006,1.8012,278700000.0
2008-09-29 11:23:00,1.80135,1.80155,1.80045,1.80065,689200002.0
2008-09-29 11:24:00,1.8007,1.80205,1.8007,1.8019,264700000.0
2008-09-29 11:25:00,1.802,1.80255,1.802,1.8025,229000000.0
2008-09-29 11:26:00,1.80245,1.8026,1.8018,1.80195,372900000.0
2008-09-29 11:27:00,1.80195,1.8024,1.8018,1.80225,405300000.0
2008-09-29 11:28:00,1.80225,1.80225,1.80095,1.80095,260400000.0
2008-09-29 11:29:00,1.80095,1.80095,1.8005,1.80065,213000000.0
2008-09-29 11:30:00,1.8006,1.80115,1.80045,1.80105,232400000.0
2008-09-29 11:31:00,1.80105,1.80105,1.80075,1.80085,117600000.0
2008-09-29 11:32:00,1.80075,1.80075,1.79835,1.7984,409000002.0
2008-09-29 11:33:00,1.79845,1.79915,1.79845,1.7991,748299992.0
2008-09-29 11:34:00,1.7991,1.7991,1.7972,1.79755,539100000.0
2008-09-29 11:35:00,1.79755,1.79755,1.79575,1.79625,862499999.0
2008-09-29 11:36:00,1.79625,1.79695,1.79625,1.79695,843399989.0
2008-09-29 11:37:00,1.7968,1.7976,1.7968,1.79705,515300000.0
2008-09-29 11:38:00,1.79705,1.7971,1.79675,1.79705,333600000.0
2008-09-29 11:39:00,1.797,1.79865,1.797,1.7985,467400001.0
2008-09-29 11:40:00,1.7985,1.7987,1.79825,1.7983,229700000.0
2008-09-29 11:41:00,1.79855,1.7987,1.79805,1.79845,400999999.0
2008-09-29 11:42:00,1.79845,1.7987,1.7981,1.79855,539080000.0
2008-09-29 11:43:00,1.79855,1.79855,1.7982,1.7983,533979995.0
2008-09-29 11:44:00,1.7983,1.79905,1.7983,1.79885,468400000.0
2008-09-29 11:45:00,1.79885,1.79965,1.79885,1.79915,672100000.0
2008-09-29 11:46:00,1.79915,1.7995,1.7989,1.7989,221930000.0
2008-09-29 11:47:00,1.79895,1.799,1.79715,1.79725,305700000.0
2008-09-29 11:48:00,1.79715,1.7987,1.79715,1.79825,310800000.0
2008-09-29 11:49:00,1.7983,1.79885,1.79795,1.7988,384900000.0
2008-09-29 11:50:00,1.7988,1.8001,1.7988,1.8001,275600000.0
2008-09-29 11:51:00,1.79995,1.8,1.79925,1.79925,237200000.0
2008-09-29 11:52:00,1.7993,1.7998,1.7992,1.79965,721200001.0
2008-09-29 11:53:00,1.7997,1.80085,1.79965,1.79975,674999995.0
2008-09-29 11:54:00,1.79975,1.8,1.7995,1.7999,298600000.0
2008-09-29 11:55:00,1.7999,1.8,1.79955,1.79975,323500000.0
2008-09-29 11:56:00,1.79975,1.8001,1.79975,1.79975,305800000.0
2008-09-29 11:57:00,1.7999,1.8,1.7992,1.79955,336700000.0
2008-09-29 11:58:00,1.7995,1.79955,1.79905,1.7991,393100000.0
2008-09-29 11:59:00,1.7992,1.80015,1.799,1.79995,350900000.0
2008-09-29 12:00:00,1.8,1.8001,1.79895,1.7992,507400000.0
2008-09-29 12:01:00,1.79915,1.79995,1.79905,1.79935,347080000.0
2008-09-29 12:02:00,1.7993,1.79945,1.7992,1.79935,212800000.0
2008-09-29 12:03:00,1.79935,1.79945,1.79915,1.7994,271500000.0
2008-09-29 12:04:00,1.7994,1.7994,1.7993,1.79935,69200000.0
2008-09-29 12:05:00,1.7994,1.79945,1.79895,1.79925,328000000.0
2008-09-29 12:06:00,1.79925,1.79945,1.79915,1.79945,245400000.0
2008-09-29 12:07:00,1.7994,1.79945,1.79915,1.79935,320800000.0
2008-09-29 12:08:00,1.79935,1.79935,1.7993,1.79935,129000000.0
2008-09-29 12:09:00,1.7993,1.80065,1.7993,1.8006,272300000.0
2008-09-29 12:10:00,1.8006,1.80065,1.8003,1.8006,288000000.0
2008-09-29 12:11:00,1.80065,1.80125,1.80065,1.80115,314799999.0
2008-09-29 12:12:00,1.80115,1.80115,1.79995,1.8,355000000.0
2008-09-29 12:13:00,1.8,1.8006,1.79985,1.8006,230500000.0
2008-09-29 12:14:00,1.80055,1.8007,1.80035,1.80055,257400000.0
2008-09-29 12:15:00,1.80055,1.8017,1.80055,1.80125,361180000.0
2008-09-29 12:16:00,1.80125,1.8015,1.8006,1.80065,404100000.0
2008-09-29 12:17:00,1.80065,1.8007,1.8003,1.80035,307400000.0
2008-09-29 12:18:00,1.80035,1.80035,1.7999,1.7999,445800000.0
2008-09-29 12:19:00,1.7999,1.8,1.79955,1.7997,1284400029.0
2008-09-29 12:20:00,1.7997,1.8001,1.79965,1.7997,376300000.0
2008-09-29 12:21:00,1.7997,1.8005,1.79965,1.80035,559300000.0
2008-09-29 12:22:00,1.80035,1.8008,1.80025,1.80065,357100000.0
2008-09-29 12:23:00,1.8006,1.80165,1.80055,1.8013,386000000.0
2008-09-29 12:24:00,1.8013,1.8018,1.8011,1.8015,390600000.0
2008-09-29 12:25:00,1.80155,1.8021,1.80105,1.80105,272800000.0
2008-09-29 12:26:00,1.80105,1.80105,1.8005,1.80065,236600000.0
2008-09-29 12:27:00,1.80065,1.8013,1.8006,1.80115,215000000.0
2008-09-29 12:28:00,1.80115,1.80185,1.80115,1.80165,136900000.0
2008-09-29 12:29:00,1.8017,1.8026,1.8017,1.80215,214800000.0
2008-09-29 12:30:00,1.80215,1.8023,1.80195,1.802,123800000.0
2008-09-29 12:31:00,1.802,1.80215,1.80185,1.80195,365800000.0
2008-09-29 12:32:00,1.802,1.802,1.80185,1.802,113000000.0
2008-09-29 12:33:00,1.802,1.80225,1.8018,1.80185,341800000.0
2008-09-29 12:34:00,1.80185,1.8019,1.80175,1.80185,145500000.0
2008-09-29 12:35:00,1.80185,1.80285,1.80175,1.80275,184300000.0
2008-09-29 12:36:00,1.80275,1.8032,1.8025,1.8027,225600000.0
2008-09-29 12:37:00,1.8027,1.80315,1.8025,1.803,307400000.0
2008-09-29 12:38:00,1.80305,1.80325,1.80265,1.8032,276820000.0
2008-09-29 12:39:00,1.8032,1.8032,1.80255,1.80315,221100000.0
2008-09-29 12:40:00,1.80315,1.80315,1.80275,1.80285,181400000.0
2008-09-29 12:41:00,1.80295,1.803,1.80285,1.8029,190200000.0
2008-09-29 12:42:00,1.8029,1.803,1.80275,1.80275,529399990.0
2008-09-29 12:43:00,1.80275,1.8028,1.8023,1.8024,569199989.0
2008-09-29 12:44:00,1.8024,1.8026,1.80225,1.8023,178800000.0
2008-09-29 12:45:00,1.8023,1.8025,1.802,1.8023,217380000.0
2008-09-29 12:46:00,1.80215,1.80265,1.80215,1.80265,258400000.0
2008-09-29 12:47:00,1.80265,1.80285,1.8025,1.8025,187800000.0
2008-09-29 12:48:00,1.8025,1.8026,1.80235,1.8026,288100000.0
2008-09-29 12:49:00,1.80265,1.80275,1.8023,1.8023,438600007.0
2008-09-29 12:50:00,1.8023,1.8028,1.80225,1.80255,210900000.0
2008-09-29 12:51:00,1.80255,1.8035,1.80255,1.8032,498200000.0
2008-09-29 12:52:00,1.80315,1.8034,1.80275,1.80275,290500000.0
2008-09-29 12:53:00,1.8028,1.8028,1.80205,1.8021,267800000.0
2008-09-29 12:54:00,1.8021,1.80285,1.8021,1.80235,382500000.0
2008-09-29 12:55:00,1.80245,1.80245,1.8014,1.80165,861699986.0
2008-09-29 12:56:00,1.80165,1.80255,1.8016,1.80235,176400000.0
2008-09-29 12:57:00,1.80235,1.80285,1.8023,1.80245,372000000.0
2008-09-29 12:58:00,1.80245,1.80245,1.80245,1.80245,162600000.0
2008-09-29 12:59:00,1.80245,1.80245,1.8021,1.8023,135100000.0
2008-09-29 13:00:00,1.8025,1.80255,1.8019,1.80195,711399997.0
2008-09-29 13:01:00,1.80185,1.80185,1.80165,1.8018,79300000.0
2008-09-29 13:02:00,1.80175,1.8018,1.8017,1.80175,66600000.0
2008-09-29 13:03:00,1.80175,1.80205,1.80165,1.80165,244700000.0
2008-09-29 13:04:00,1.80165,1.80165,1.8012,1.80155,330100000.0
2008-09-29 13:05:00,1.80155,1.8016,1.80045,1.80085,434100001.0
2008-09-29 13:06:00,1.80085,1.80105,1.80085,1.8009,104500000.0
2008-09-29 13:07:00,1.8009,1.8017,1.8009,1.80155,198200000.0
2008-09-29 13:08:00,1.8014,1.8016,1.8011,1.8013,1134599989.0
2008-09-29 13:09:00,1.80115,1.80125,1.8007,1.80085,1134599989.0
2008-09-29 13:10:00,1.80085,1.80085,1.8002,1.80065,365700001.0
2008-09-29 13:11:00,1.80065,1.8012,1.80065,1.8009,380100000.0
2008-09-29 13:12:00,1.8011,1.80155,1.80085,1.80095,451900000.0
2008-09-29 13:13:00,1.801,1.80105,1.80035,1.80045,784999999.0
2008-09-29 13:14:00,1.80045,1.80075,1.79955,1.7998,470700000.0
2008-09-29 13:15:00,1.79975,1.8002,1.79975,1.7998,315100000.0
2008-09-29 13:16:00,1.7998,1.80025,1.79965,1.80025,469600008.0
2008-09-29 13:17:00,1.8003,1.80035,1.7988,1.7988,539600003.0
2008-09-29 13:18:00,1.79875,1.79885,1.79785,1.79865,707600000.0
2008-09-29 13:19:00,1.79865,1.79875,1.79835,1.79835,1162500001.0
2008-09-29 13:20:00,1.79835,1.7999,1.7982,1.7997,514100000.0
2008-09-29 13:21:00,1.79975,1.80025,1.79975,1.79985,362400000.0
2008-09-29 13:22:00,1.79985,1.8002,1.79985,1.8002,321600000.0
2008-09-29 13:23:00,1.8002,1.8003,1.79975,1.7998,608699999.0
2008-09-29 13:24:00,1.7998,1.7998,1.79865,1.79895,575900001.0
2008-09-29 13:25:00,1.79895,1.7997,1.79885,1.7997,198400000.0
2008-09-29 13:26:00,1.79995,1.80035,1.7997,1.8002,542200000.0
2008-09-29 13:27:00,1.8002,1.80045,1.80005,1.8004,561099998.0
2008-09-29 13:28:00,1.8004,1.80055,1.7999,1.8001,511300000.0
2008-09-29 13:29:00,1.8001,1.8003,1.7999,1.8001,454600000.0
2008-09-29 13:30:00,1.80015,1.8014,1.80015,1.8011,520500000.0
2008-09-29 13:31:00,1.8011,1.80215,1.8011,1.802,458200000.0
2008-09-29 13:32:00,1.802,1.80215,1.80195,1.802,342500000.0
2008-09-29 13:33:00,1.80195,1.8021,1.80055,1.8011,483299999.0
2008-09-29 13:34:00,1.80105,1.8018,1.8008,1.80085,624399998.0
2008-09-29 13:35:00,1.80085,1.8009,1.8007,1.8007,98800000.0
2008-09-29 13:36:00,1.8007,1.80095,1.80055,1.80065,272800000.0
2008-09-29 13:37:00,1.80065,1.80175,1.8006,1.8017,441200000.0
2008-09-29 13:38:00,1.80165,1.8018,1.80125,1.8018,399200000.0
2008-09-29 13:39:00,1.8018,1.80205,1.80175,1.802,278800000.0
2008-09-29 13:40:00,1.80205,1.80265,1.802,1.80255,451400001.0
2008-09-29 13:41:00,1.80255,1.8026,1.80225,1.8025,456600000.0
2008-09-29 13:42:00,1.8025,1.8036,1.8025,1.80355,360800000.0
2008-09-29 13:43:00,1.80355,1.80415,1.80325,1.8039,264200000.0
2008-09-29 13:44:00,1.80405,1.8044,1.80355,1.80355,159700000.0
2008-09-29 13:45:00,1.80355,1.80355,1.80335,1.8034,269200000.0
2008-09-29 13:46:00,1.80345,1.80355,1.8034,1.80355,310100000.0
2008-09-29 13:47:00,1.8035,1.8035,1.8033,1.80335,308000000.0
2008-09-29 13:48:00,1.80335,1.8039,1.80325,1.8039,454400000.0
2008-09-29 13:49:00,1.8039,1.80425,1.8038,1.8039,327200000.0
2008-09-29 13:50:00,1.80385,1.804,1.80365,1.80395,311800000.0
2008-09-29 13:51:00,1.80395,1.80475,1.80395,1.80425,400400000.0
2008-09-29 13:52:00,1.80425,1.80485,1.80395,1.8046,428200000.0
2008-09-29 13:53:00,1.80455,1.80455,1.80365,1.8037,373900000.0
2008-09-29 13:54:00,1.8037,1.80405,1.80355,1.8037,408400000.0
2008-09-29 13:55:00,1.8037,1.8039,1.80345,1.8035,174400000.0
2008-09-29 13:56:00,1.8035,1.8036,1.8035,1.8035,295600000.0
2008-09-29 13:57:00,1.8035,1.80355,1.8016,1.8016,523600001.0
2008-09-29 13:58:00,1.80165,1.8021,1.80115,1.802,500999998.0
2008-09-29 13:59:00,1.802,1.802,1.80165,1.8017,387500000.0
2008-09-29 14:00:00,1.8016,1.80235,1.8015,1.80235,510100001.0
2008-09-29 14:01:00,1.8023,1.8027,1.80185,1.8025,434700000.0
2008-09-29 14:02:00,1.8025,1.80275,1.8024,1.8026,152300000.0
2008-09-29 14:03:00,1.8026,1.803,1.8026,1.8027,154800000.0
2008-09-29 14:04:00,1.8027,1.80335,1.8027,1.80325,371200000.0
2008-09-29 14:05:00,1.8033,1.80385,1.80325,1.80375,291300000.0
2008-09-29 14:06:00,1.80375,1.804,1.8037,1.80375,445000000.0
2008-09-29 14:07:00,1.80375,1.8039,1.8029,1.8032,607699997.0
2008-09-29 14:08:00,1.8032,1.8032,1.80255,1.8028,177000000.0
2008-09-29 14:09:00,1.80275,1.8035,1.8027,1.803,233100000.0
2008-09-29 14:10:00,1.8031,1.80335,1.8028,1.80325,317900000.0
2008-09-29 14:11:00,1.80325,1.80325,1.803,1.80315,267800000.0
2008-09-29 14:12:00,1.80315,1.8032,1.80295,1.80295,340000000.0
2008-09-29 14:13:00,1.8028,1.8032,1.80275,1.80315,282000000.0
2008-09-29 14:14:00,1.80315,1.80315,1.80265,1.80265,262500000.0
2008-09-29 14:15:00,1.8025,1.80295,1.8025,1.80275,194000000.0
2008-09-29 14:16:00,1.8028,1.80305,1.80255,1.80305,232200000.0
2008-09-29 14:17:00,1.80305,1.8032,1.8026,1.8027,240900000.0
2008-09-29 14:18:00,1.8027,1.8027,1.8025,1.8027,94500000.0
2008-09-29 14:19:00,1.8027,1.8042,1.8027,1.8034,430600000.0
2008-09-29 14:20:00,1.8034,1.8041,1.8034,1.8041,307600000.0
2008-09-29 14:21:00,1.8041,1.8053,1.8041,1.80495,420900000.0
2008-09-29 14:22:00,1.80495,1.805,1.8045,1.8045,310900000.0
2008-09-29 14:23:00,1.8045,1.80455,1.80375,1.804,391000000.0
2008-09-29 14:24:00,1.804,1.80455,1.804,1.80445,307700000.0
2008-09-29 14:25:00,1.8044,1.8045,1.80415,1.8044,348500000.0
2008-09-29 14:26:00,1.8044,1.80485,1.8044,1.80475,419300002.0
2008-09-29 14:27:00,1.8047,1.8047,1.80455,1.80455,978000004.0
2008-09-29 14:28:00,1.80455,1.80455,1.8041,1.80415,234700000.0
2008-09-29 14:29:00,1.80415,1.8049,1.80415,1.80475,193800000.0
2008-09-29 14:30:00,1.80465,1.80495,1.80415,1.80415,384100003.0
2008-09-29 14:31:00,1.80415,1.8045,1.8041,1.8043,238100000.0
2008-09-29 14:32:00,1.8043,1.80665,1.8043,1.80665,378400000.0
2008-09-29 14:33:00,1.80665,1.8071,1.8061,1.80625,278000000.0
2008-09-29 14:34:00,1.80625,1.80645,1.8061,1.80615,637100000.0
2008-09-29 14:35:00,1.80615,1.80615,1.80475,1.80515,734800001.0
2008-09-29 14:36:00,1.80525,1.80525,1.80505,1.8052,211500000.0
2008-09-29 14:37:00,1.80515,1.80525,1.80485,1.80525,404800000.0
2008-09-29 14:38:00,1.8053,1.8057,1.8053,1.8053,464200000.0
2008-09-29 14:39:00,1.8053,1.8053,1.80465,1.8049,320800000.0
2008-09-29 14:40:00,1.80485,1.80505,1.80455,1.80505,327599999.0
2008-09-29 14:41:00,1.80505,1.80515,1.80425,1.8045,400709200.0
2008-09-29 14:42:00,1.8045,1.8045,1.8036,1.8036,451581900.0
2008-09-29 14:43:00,1.8036,1.80375,1.80345,1.8035,393300000.0
2008-09-29 14:44:00,1.80345,1.80395,1.80345,1.80355,353700000.0
2008-09-29 14:45:00,1.80355,1.8041,1.8033,1.8039,410699998.0
2008-09-29 14:46:00,1.8039,1.805,1.80385,1.8048,327100000.0
2008-09-29 14:47:00,1.8048,1.80495,1.8034,1.80375,557300001.0
2008-09-29 14:48:00,1.8038,1.80445,1.8037,1.8039,750300000.0
2008-09-29 14:49:00,1.8039,1.80395,1.8031,1.8031,674500000.0
2008-09-29 14:50:00,1.8031,1.8031,1.80205,1.80215,431600000.0
2008-09-29 14:51:00,1.80205,1.8021,1.8013,1.8018,497200000.0
2008-09-29 14:52:00,1.8018,1.8018,1.80145,1.80165,372300000.0
2008-09-29 14:53:00,1.8016,1.80215,1.80155,1.80205,396399999.0
2008-09-29 14:54:00,1.80205,1.8025,1.8016,1.8025,316000000.0
2008-09-29 14:55:00,1.8025,1.80255,1.80185,1.8024,321000000.0
2008-09-29 14:56:00,1.80235,1.80275,1.80235,1.8026,179100000.0
2008-09-29 14:57:00,1.80265,1.803,1.80255,1.80295,119200000.0
2008-09-29 14:58:00,1.803,1.80355,1.8029,1.80325,167800000.0
2008-09-29 14:59:00,1.80325,1.80435,1.8032,1.80435,198600000.0
2008-09-29 15:00:00,1.8043,1.80485,1.804,1.8046,258400000.0
2008-09-29 15:01:00,1.8046,1.8055,1.8046,1.80525,628800000.0
2008-09-29 15:02:00,1.8053,1.8057,1.805,1.805,428751000.0
2008-09-29 15:03:00,1.805,1.805,1.80465,1.80465,311399999.0
2008-09-29 15:04:00,1.80465,1.8047,1.80465,1.80465,856399982.0
2008-09-29 15:05:00,1.8047,1.8048,1.80465,1.8047,269000000.0
2008-09-29 15:06:00,1.80475,1.80515,1.80475,1.8051,385400004.0
2008-09-29 15:07:00,1.8051,1.8052,1.8048,1.80505,300000000.0
2008-09-29 15:08:00,1.80505,1.80535,1.8048,1.8048,262000000.0
2008-09-29 15:09:00,1.8048,1.8071,1.8048,1.80685,505800000.0
2008-09-29 15:10:00,1.8068,1.8074,1.80645,1.80645,390000000.0
2008-09-29 15:11:00,1.8065,1.8069,1.80545,1.80565,518200000.0
2008-09-29 15:12:00,1.80565,1.80575,1.8045,1.8048,689800000.0
2008-09-29 15:13:00,1.80475,1.8051,1.80425,1.8051,416500000.0
2008-09-29 15:14:00,1.8051,1.8053,1.80465,1.80475,305200000.0
2008-09-29 15:15:00,1.80475,1.8049,1.80465,1.80485,336999999.0
2008-09-29 15:16:00,1.80485,1.8049,1.80475,1.8048,296600000.0
2008-09-29 15:17:00,1.8048,1.8052,1.8048,1.8052,305800000.0
2008-09-29 15:18:00,1.8052,1.80615,1.80515,1.806,519900005.0
2008-09-29 15:19:00,1.806,1.806,1.80535,1.80555,779200004.0
2008-09-29 15:20:00,1.80555,1.80555,1.80485,1.8049,679700000.0
2008-09-29 15:21:00,1.8049,1.8056,1.80485,1.80555,441600000.0
2008-09-29 15:22:00,1.8055,1.8055,1.80495,1.8055,279800000.0
2008-09-29 15:23:00,1.8055,1.8055,1.805,1.80525,401800001.0
2008-09-29 15:24:00,1.8052,1.8054,1.8051,1.8052,262200000.0
2008-09-29 15:25:00,1.80525,1.80525,1.8052,1.8052,169800000.0
2008-09-29 15:26:00,1.8052,1.8053,1.80505,1.8051,300600000.0
2008-09-29 15:27:00,1.8051,1.80515,1.805,1.8051,121200000.0
2008-09-29 15:28:00,1.8051,1.8052,1.805,1.80505,261600000.0
2008-09-29 15:29:00,1.80505,1.8052,1.80505,1.8052,97200000.0
2008-09-29 15:30:00,1.80515,1.80615,1.8051,1.8061,343400000.0
2008-09-29 15:31:00,1.80605,1.80605,1.8054,1.80545,213000000.0
2008-09-29 15:32:00,1.80545,1.80565,1.8051,1.8052,300500000.0
2008-09-29 15:33:00,1.80525,1.8053,1.80405,1.80435,400000000.0
2008-09-29 15:34:00,1.80435,1.805,1.8042,1.8044,333200000.0
2008-09-29 15:35:00,1.80435,1.8051,1.8043,1.8047,231600000.0
2008-09-29 15:36:00,1.8047,1.80555,1.8047,1.8055,200800000.0
2008-09-29 15:37:00,1.8055,1.8055,1.80545,1.8055,181800000.0
2008-09-29 15:38:00,1.8055,1.8072,1.8055,1.80685,277400000.0
2008-09-29 15:39:00,1.80685,1.8069,1.80555,1.8056,370900000.0
2008-09-29 15:40:00,1.8055,1.8058,1.80515,1.80575,278300000.0
2008-09-29 15:41:00,1.8058,1.8063,1.8057,1.80585,360900000.0
2008-09-29 15:42:00,1.80585,1.8068,1.8057,1.80615,355200000.0
2008-09-29 15:43:00,1.806,1.80635,1.8058,1.80585,358200001.0
2008-09-29 15:44:00,1.80585,1.8067,1.80585,1.8064,927500002.0
2008-09-29 15:45:00,1.80645,1.80675,1.8062,1.80655,1216700003.0
2008-09-29 15:46:00,1.8066,1.80665,1.8065,1.80655,436800002.0
2008-09-29 15:47:00,1.80655,1.80665,1.80635,1.80655,304500000.0
2008-09-29 15:48:00,1.80655,1.80665,1.8064,1.8065,332599999.0
2008-09-29 15:49:00,1.8065,1.80665,1.8062,1.80645,339400001.0
2008-09-29 15:50:00,1.80645,1.8066,1.8056,1.80575,439799999.0
2008-09-29 15:51:00,1.80575,1.80605,1.8051,1.8057,560700000.0
2008-09-29 15:52:00,1.8057,1.80585,1.80535,1.80535,410900000.0
2008-09-29 15:53:00,1.8054,1.8055,1.80525,1.8053,270000000.0
2008-09-29 15:54:00,1.80525,1.8054,1.8051,1.8052,314000000.0
2008-09-29 15:55:00,1.8052,1.8052,1.80385,1.8041,416200000.0
2008-09-29 15:56:00,1.80405,1.8052,1.80405,1.8048,387800000.0
2008-09-29 15:57:00,1.8047,1.8047,1.8036,1.8036,709400000.0
2008-09-29 15:58:00,1.8036,1.80485,1.8036,1.80485,464400000.0
2008-09-29 15:59:00,1.8048,1.80515,1.804,1.804,520899996.0
2008-09-29 16:00:00,1.80395,1.8063,1.8039,1.8063,499300000.0
2008-09-29 16:01:00,1.8063,1.8069,1.8052,1.8053,570499999.0
2008-09-29 16:02:00,1.8053,1.80625,1.8053,1.8058,517300000.0
2008-09-29 16:03:00,1.8057,1.80665,1.80545,1.8064,560300003.0
2008-09-29 16:04:00,1.80645,1.80795,1.80635,1.80785,436500000.0
2008-09-29 16:05:00,1.80785,1.80915,1.80775,1.8087,624300000.0
2008-09-29 16:06:00,1.8087,1.80915,1.8084,1.80895,591800000.0
2008-09-29 16:07:00,1.809,1.80925,1.8084,1.8085,779000000.0
2008-09-29 16:08:00,1.80855,1.80875,1.80725,1.80725,589400000.0
2008-09-29 16:09:00,1.8072,1.8083,1.8071,1.8082,422200000.0
2008-09-29 16:10:00,1.8082,1.80875,1.808,1.80805,489800000.0
2008-09-29 16:11:00,1.80805,1.80825,1.80775,1.8081,519400000.0
2008-09-29 16:12:00,1.808,1.8084,1.80755,1.8077,561800000.0
2008-09-29 16:13:00,1.8077,1.8086,1.80755,1.8086,444799995.0
2008-09-29 16:14:00,1.8086,1.80935,1.80845,1.80895,530300000.0
2008-09-29 16:15:00,1.80895,1.80935,1.80825,1.80875,535000000.0
2008-09-29 16:16:00,1.80865,1.80885,1.8082,1.80875,726399996.0
2008-09-29 16:17:00,1.80875,1.80885,1.8086,1.80875,623800001.0
2008-09-29 16:18:00,1.80875,1.8105,1.8087,1.8105,402900000.0
2008-09-29 16:19:00,1.8105,1.813,1.81045,1.8129,463900000.0
2008-09-29 16:20:00,1.813,1.8131,1.81215,1.8129,496300000.0
2008-09-29 16:21:00,1.8127,1.81285,1.81215,1.8122,366100000.0
2008-09-29 16:22:00,1.8121,1.8124,1.8121,1.8121,389400000.0
2008-09-29 16:23:00,1.8121,1.8121,1.81055,1.81055,447200000.0
2008-09-29 16:24:00,1.81055,1.81085,1.8095,1.8099,496900000.0
2008-09-29 16:25:00,1.8099,1.8104,1.80955,1.8103,348600000.0
2008-09-29 16:26:00,1.8103,1.8105,1.8095,1.8105,511400000.0
2008-09-29 16:27:00,1.81045,1.81065,1.81005,1.8104,299000000.0
2008-09-29 16:28:00,1.8104,1.8105,1.80955,1.8105,462400000.0
2008-09-29 16:29:00,1.8105,1.811,1.8101,1.81085,340800000.0
2008-09-29 16:30:00,1.8108,1.8111,1.8103,1.8103,265400000.0
2008-09-29 16:31:00,1.8103,1.81225,1.8103,1.8121,330400000.0
2008-09-29 16:32:00,1.8121,1.8123,1.81195,1.81215,256400000.0
2008-09-29 16:33:00,1.81215,1.8122,1.81195,1.81195,360600000.0
2008-09-29 16:34:00,1.81205,1.81225,1.81135,1.8116,322400000.0
2008-09-29 16:35:00,1.8116,1.8117,1.81135,1.8115,378600000.0
2008-09-29 16:36:00,1.81155,1.81195,1.8113,1.8117,412600000.0
2008-09-29 16:37:00,1.8117,1.8117,1.811,1.8114,377600000.0
2008-09-29 16:38:00,1.8114,1.81145,1.81035,1.81055,229800001.0
2008-09-29 16:39:00,1.81055,1.81115,1.81055,1.81085,720100002.0
2008-09-29 16:40:00,1.8108,1.811,1.8106,1.8106,298800000.0
2008-09-29 16:41:00,1.8106,1.8112,1.81055,1.8108,394700000.0
2008-09-29 16:42:00,1.8108,1.8113,1.8108,1.81105,465000000.0
2008-09-29 16:43:00,1.81105,1.8112,1.80945,1.8096,362000000.0
2008-09-29 16:44:00,1.80955,1.8102,1.8092,1.80985,454699999.0
2008-09-29 16:45:00,1.80985,1.8115,1.80975,1.8115,639600000.0
2008-09-29 16:46:00,1.8115,1.8115,1.8108,1.81105,488700000.0
2008-09-29 16:47:00,1.81105,1.81135,1.81065,1.8108,420900000.0
2008-09-29 16:48:00,1.8108,1.81145,1.8105,1.8114,385600000.0
2008-09-29 16:49:00,1.8114,1.81155,1.81075,1.8108,438600001.0
2008-09-29 16:50:00,1.8108,1.81155,1.8108,1.81155,218200000.0
2008-09-29 16:51:00,1.81155,1.8118,1.81125,1.81165,147400000.0
2008-09-29 16:52:00,1.81165,1.81175,1.81025,1.81105,402700000.0
2008-09-29 16:53:00,1.81095,1.8115,1.81095,1.8115,876000005.0
2008-09-29 16:54:00,1.8115,1.81185,1.8113,1.81185,233200000.0
2008-09-29 16:55:00,1.81185,1.8122,1.81075,1.81085,207500000.0
2008-09-29 16:56:00,1.81085,1.8113,1.8104,1.81085,267100000.0
2008-09-29 16:57:00,1.8109,1.81095,1.8106,1.81065,130900000.0
2008-09-29 16:58:00,1.81065,1.81065,1.8098,1.8102,205100000.0
2008-09-29 16:59:00,1.81015,1.8102,1.80875,1.8094,305499998.0
2008-09-29 17:00:00,1.8095,1.8097,1.8092,1.8094,227600000.0
2008-09-29 17:01:00,1.8094,1.8094,1.8081,1.8082,455500004.0
2008-09-29 17:02:00,1.8082,1.8082,1.8073,1.8079,311200000.0
2008-09-29 17:03:00,1.80795,1.8087,1.80755,1.8086,390100000.0
2008-09-29 17:04:00,1.8086,1.8086,1.80775,1.8082,497400000.0
2008-09-29 17:05:00,1.8083,1.8086,1.8082,1.8086,204600000.0
2008-09-29 17:06:00,1.80865,1.8091,1.80865,1.8091,86000000.0
2008-09-29 17:07:00,1.8091,1.80925,1.809,1.8092,177800000.0
2008-09-29 17:08:00,1.8092,1.8092,1.8086,1.80895,419900001.0
2008-09-29 17:09:00,1.8091,1.8095,1.8089,1.80925,251400000.0
2008-09-29 17:10:00,1.8092,1.80935,1.8086,1.80865,364000000.0
2008-09-29 17:11:00,1.80865,1.8091,1.80845,1.8089,228600000.0
2008-09-29 17:12:00,1.8089,1.80925,1.8089,1.80905,304200000.0
2008-09-29 17:13:00,1.80905,1.8092,1.80875,1.8091,197400000.0
2008-09-29 17:14:00,1.8091,1.8092,1.80895,1.80915,283400000.0
2008-09-29 17:15:00,1.80915,1.80925,1.809,1.80915,157900000.0
2008-09-29 17:16:00,1.80915,1.80915,1.80885,1.80905,234815001.0
2008-09-29 17:17:00,1.8091,1.8094,1.809,1.80935,234900000.0
2008-09-29 17:18:00,1.80935,1.80935,1.80915,1.8092,159300000.0
2008-09-29 17:19:00,1.80925,1.80925,1.8089,1.8091,140200000.0
2008-09-29 17:20:00,1.8091,1.8097,1.809,1.8097,198200000.0
2008-09-29 17:21:00,1.80965,1.8097,1.80935,1.80935,145600000.0
2008-09-29 17:22:00,1.80935,1.8094,1.8092,1.8092,127000000.0
2008-09-29 17:23:00,1.80925,1.80925,1.80745,1.8076,474800002.0
2008-09-29 17:24:00,1.80755,1.80765,1.80705,1.8071,434800000.0
2008-09-29 17:25:00,1.80705,1.80705,1.8066,1.8067,237400000.0
2008-09-29 17:26:00,1.8067,1.80695,1.80625,1.80625,286100000.0
2008-09-29 17:27:00,1.80625,1.8067,1.80565,1.8066,346200000.0
2008-09-29 17:28:00,1.8066,1.8069,1.80645,1.80685,195300000.0
2008-09-29 17:29:00,1.8069,1.8073,1.80605,1.80655,597999997.0
2008-09-29 17:30:00,1.80655,1.8068,1.8065,1.80655,525599998.0
2008-09-29 17:31:00,1.80655,1.8066,1.80635,1.8065,851599997.0
2008-09-29 17:32:00,1.80635,1.80655,1.80615,1.8063,258800000.0
2008-09-29 17:33:00,1.80625,1.80705,1.8062,1.80645,382799999.0
2008-09-29 17:34:00,1.80655,1.8074,1.8065,1.8074,377999999.0
2008-09-29 17:35:00,1.80735,1.8081,1.80735,1.808,190300000.0
2008-09-29 17:36:00,1.808,1.80845,1.808,1.8083,227000000.0
2008-09-29 17:37:00,1.8083,1.8083,1.80765,1.80805,137600000.0
2008-09-29 17:38:00,1.80815,1.8082,1.80785,1.80785,55400000.0
2008-09-29 17:39:00,1.8078,1.8084,1.80775,1.8082,223600000.0
2008-09-29 17:40:00,1.8082,1.8086,1.80805,1.80805,99700000.0
2008-09-29 17:41:00,1.80805,1.80805,1.8075,1.8076,253800000.0
2008-09-29 17:42:00,1.8076,1.8076,1.8073,1.8073,219700000.0
2008-09-29 17:43:00,1.8073,1.80755,1.80675,1.8068,445200000.0
2008-09-29 17:44:00,1.8068,1.80825,1.8068,1.80785,426200000.0
2008-09-29 17:45:00,1.80785,1.80785,1.80605,1.8062,653099997.0
2008-09-29 17:46:00,1.80625,1.8064,1.806,1.8061,232500000.0
2008-09-29 17:47:00,1.8061,1.8061,1.80555,1.8058,400700000.0
2008-09-29 17:48:00,1.8058,1.8058,1.8041,1.80435,489099998.0
2008-09-29 17:49:00,1.8044,1.8047,1.80415,1.8045,1162000029.0
2008-09-29 17:50:00,1.8045,1.8046,1.80425,1.8043,274200000.0
2008-09-29 17:51:00,1.8043,1.80455,1.80415,1.80455,295800000.0
2008-09-29 17:52:00,1.80455,1.8047,1.8038,1.804,294500000.0
2008-09-29 17:53:00,1.804,1.8046,1.804,1.8045,183000000.0
2008-09-29 17:54:00,1.80455,1.80455,1.80375,1.80375,339800001.0
2008-09-29 17:55:00,1.80375,1.80435,1.80355,1.804,226600000.0
2008-09-29 17:56:00,1.80405,1.8041,1.8038,1.80405,255200000.0
2008-09-29 17:57:00,1.80405,1.8042,1.8037,1.8037,420799999.0
2008-09-29 17:58:00,1.8037,1.8041,1.8035,1.8038,440599999.0
2008-09-29 17:59:00,1.8038,1.8041,1.8038,1.80395,440200000.0
2008-09-29 18:00:00,1.80395,1.8042,1.80385,1.8039,128000000.0
2008-09-29 18:01:00,1.8039,1.80415,1.8037,1.8041,227200000.0
2008-09-29 18:02:00,1.80405,1.8041,1.804,1.8041,112400000.0
2008-09-29 18:03:00,1.8041,1.8041,1.8039,1.804,95400000.0
2008-09-29 18:04:00,1.80395,1.80405,1.8037,1.80405,162800000.0
2008-09-29 18:05:00,1.804,1.80405,1.80365,1.80365,136600000.0
2008-09-29 18:06:00,1.80365,1.80365,1.8035,1.8035,173000000.0
2008-09-29 18:07:00,1.8035,1.8038,1.8035,1.8038,735200002.0
2008-09-29 18:08:00,1.8038,1.8038,1.8036,1.8037,131600000.0
2008-09-29 18:09:00,1.8037,1.8038,1.80355,1.8036,24800000.0
2008-09-29 18:10:00,1.8036,1.80375,1.80355,1.8037,225699999.0
2008-09-29 18:11:00,1.80365,1.804,1.80355,1.80355,189200000.0
2008-09-29 18:12:00,1.80365,1.80415,1.8035,1.80375,267800001.0
2008-09-29 18:13:00,1.80375,1.80375,1.80355,1.80365,194600000.0
2008-09-29 18:14:00,1.8037,1.8039,1.80365,1.8039,300600000.0
2008-09-29 18:15:00,1.804,1.8042,1.803,1.80365,435199997.0
2008-09-29 18:16:00,1.8037,1.8039,1.8029,1.8029,294100000.0
2008-09-29 18:17:00,1.803,1.8036,1.803,1.8035,150600000.0
2008-09-29 18:18:00,1.8035,1.80365,1.8034,1.8035,104100000.0
2008-09-29 18:19:00,1.8035,1.8035,1.8029,1.80335,272200001.0
2008-09-29 18:20:00,1.80335,1.80335,1.8029,1.80305,153600000.0
2008-09-29 18:21:00,1.80305,1.8031,1.8028,1.8029,124800000.0
2008-09-29 18:22:00,1.8029,1.80305,1.8029,1.803,46600000.0
2008-09-29 18:23:00,1.803,1.8034,1.80295,1.80325,161000000.0
2008-09-29 18:24:00,1.8033,1.80345,1.803,1.8034,140300000.0
2008-09-29 18:25:00,1.80335,1.8035,1.8033,1.8033,66200000.0
2008-09-29 18:26:00,1.8033,1.8035,1.80325,1.8034,68000000.0
2008-09-29 18:27:00,1.8034,1.80375,1.8034,1.8036,99600000.0
2008-09-29 18:28:00,1.8036,1.8039,1.8036,1.80375,135200000.0
2008-09-29 18:29:00,1.80375,1.80385,1.80375,1.8038,41400000.0
2008-09-29 18:30:00,1.8038,1.80395,1.80375,1.80375,168400000.0
2008-09-29 18:31:00,1.80375,1.80375,1.8031,1.80365,277200000.0
2008-09-29 18:32:00,1.80365,1.80365,1.80335,1.80335,237000000.0
2008-09-29 18:33:00,1.80335,1.8036,1.80275,1.8035,142800000.0
2008-09-29 18:34:00,1.8035,1.8035,1.80325,1.80325,643800011.0
2008-09-29 18:35:00,1.80325,1.80325,1.80265,1.8028,263000000.0
2008-09-29 18:36:00,1.80275,1.803,1.80265,1.8028,270399999.0
2008-09-29 18:37:00,1.80285,1.80285,1.80225,1.8024,297599997.0
2008-09-29 18:38:00,1.80255,1.80285,1.80225,1.80275,148400000.0
2008-09-29 18:39:00,1.8028,1.80325,1.8028,1.80295,248800000.0
2008-09-29 18:40:00,1.80295,1.80305,1.80285,1.80305,218000000.0
2008-09-29 18:41:00,1.803,1.8031,1.80295,1.8031,147000000.0
2008-09-29 18:42:00,1.80315,1.80375,1.803,1.8035,226200000.0
2008-09-29 18:43:00,1.8035,1.8037,1.8028,1.80295,322200000.0
2008-09-29 18:44:00,1.80305,1.80355,1.80275,1.80295,660000000.0
2008-09-29 18:45:00,1.80295,1.80325,1.80295,1.80325,270600000.0
2008-09-29 18:46:00,1.80325,1.80375,1.80325,1.8037,138600000.0
2008-09-29 18:47:00,1.80375,1.804,1.80375,1.804,120200000.0
2008-09-29 18:48:00,1.804,1.804,1.8033,1.80385,193200000.0
2008-09-29 18:49:00,1.80365,1.80385,1.80355,1.8036,102000000.0
2008-09-29 18:50:00,1.8036,1.80365,1.80345,1.80345,73400000.0
2008-09-29 18:51:00,1.80345,1.8035,1.80305,1.80345,299599996.0
2008-09-29 18:52:00,1.8035,1.80365,1.80335,1.80365,70200000.0
2008-09-29 18:53:00,1.80365,1.80375,1.8036,1.80375,36000000.0
2008-09-29 18:54:00,1.80375,1.80375,1.8035,1.8036,48400000.0
2008-09-29 18:55:00,1.8036,1.8036,1.8034,1.8035,89200000.0
2008-09-29 18:56:00,1.8035,1.8036,1.80305,1.80335,108400000.0
2008-09-29 18:57:00,1.80335,1.80345,1.8031,1.8031,110600000.0
2008-09-29 18:58:00,1.8033,1.8033,1.80305,1.80315,511800000.0
2008-09-29 18:59:00,1.8031,1.80335,1.80305,1.80305,124400000.0
2008-09-29 19:00:00,1.80305,1.8032,1.803,1.803,83800000.0
2008-09-29 19:01:00,1.803,1.80305,1.8022,1.80225,162000000.0
2008-09-29 19:02:00,1.80225,1.8028,1.80225,1.80255,158000000.0
2008-09-29 19:03:00,1.80255,1.80275,1.80245,1.80245,363200003.0
2008-09-29 19:04:00,1.80245,1.8026,1.80175,1.80175,318000000.0
2008-09-29 19:05:00,1.8018,1.80215,1.8018,1.802,155200000.0
2008-09-29 19:06:00,1.802,1.8022,1.80135,1.8016,170800000.0
2008-09-29 19:07:00,1.8016,1.8021,1.8016,1.80185,175200000.0
2008-09-29 19:08:00,1.8018,1.8018,1.80155,1.80165,1042199999.0
2008-09-29 19:09:00,1.8016,1.80165,1.80135,1.80135,1478399997.0
2008-09-29 19:10:00,1.80135,1.8016,1.80135,1.8016,44600000.0
2008-09-29 19:11:00,1.80165,1.8018,1.80155,1.8017,121800000.0
2008-09-29 19:12:00,1.80165,1.80175,1.80165,1.8017,19600000.0
2008-09-29 19:13:00,1.80165,1.8017,1.80145,1.80145,198000000.0
2008-09-29 19:14:00,1.80145,1.80155,1.80145,1.80145,172800000.0
2008-09-29 19:15:00,1.80145,1.8021,1.80145,1.8021,107400000.0
2008-09-29 19:16:00,1.8021,1.8033,1.802,1.80275,164800000.0
2008-09-29 19:17:00,1.80275,1.80285,1.80275,1.80285,58200000.0
2008-09-29 19:18:00,1.80285,1.8035,1.80265,1.8035,177400000.0
2008-09-29 19:19:00,1.8035,1.8043,1.8033,1.80415,270800000.0
2008-09-29 19:20:00,1.80415,1.80415,1.80355,1.80365,64600000.0
2008-09-29 19:21:00,1.80365,1.80375,1.80345,1.80375,46200000.0
2008-09-29 19:22:00,1.80375,1.8038,1.80355,1.80355,64900000.0
2008-09-29 19:23:00,1.80355,1.80475,1.80355,1.8046,263600002.0
2008-09-29 19:24:00,1.80455,1.80535,1.80455,1.80535,167600000.0
2008-09-29 19:25:00,1.80535,1.806,1.8052,1.80575,206800000.0
2008-09-29 19:26:00,1.80595,1.8069,1.80565,1.8067,359600000.0
2008-09-29 19:27:00,1.8067,1.8067,1.80575,1.80575,344700000.0
2008-09-29 19:28:00,1.80575,1.8058,1.8054,1.80565,286400000.0
2008-09-29 19:29:00,1.80565,1.80585,1.80545,1.80545,300000003.0
2008-09-29 19:30:00,1.80545,1.8058,1.80535,1.80565,86800000.0
2008-09-29 19:31:00,1.80565,1.80575,1.8056,1.80575,48400000.0
2008-09-29 19:32:00,1.80575,1.80605,1.80575,1.8058,70600000.0
2008-09-29 19:33:00,1.80595,1.80605,1.8058,1.80585,135700000.0
2008-09-29 19:34:00,1.80585,1.806,1.80585,1.8059,106500000.0
2008-09-29 19:35:00,1.80595,1.806,1.80555,1.8057,231799998.0
2008-09-29 19:36:00,1.8057,1.8057,1.80495,1.805,357000001.0
2008-09-29 19:37:00,1.8049,1.80495,1.80395,1.804,135100000.0
2008-09-29 19:38:00,1.8039,1.80405,1.8039,1.804,16700000.0
2008-09-29 19:39:00,1.80405,1.8041,1.8036,1.8041,67800000.0
2008-09-29 19:40:00,1.8041,1.80595,1.8041,1.80575,165000001.0
2008-09-29 19:41:00,1.80575,1.8066,1.80565,1.80605,115800000.0
2008-09-29 19:42:00,1.80595,1.80665,1.80585,1.80655,77600000.0
2008-09-29 19:43:00,1.8064,1.808,1.8064,1.808,166400000.0
2008-09-29 19:44:00,1.80805,1.81,1.80805,1.81,841000000.0
2008-09-29 19:45:00,1.81,1.81405,1.8088,1.81405,661900000.0
2008-09-29 19:46:00,1.8138,1.81725,1.8138,1.81685,1067599999.0
2008-09-29 19:47:00,1.8165,1.8165,1.8095,1.8096,485199997.0
2008-09-29 19:48:00,1.8096,1.81015,1.80625,1.80755,692200002.0
2008-09-29 19:49:00,1.80835,1.81,1.80805,1.80975,279200000.0
2008-09-29 19:50:00,1.8099,1.81015,1.80693,1.8075,749200001.0
2008-09-29 19:51:00,1.8078,1.81175,1.8078,1.81175,770600000.0
2008-09-29 19:52:00,1.81175,1.81175,1.80845,1.8092,512999999.0
2008-09-29 19:53:00,1.8089,1.8096,1.80875,1.80925,348400000.0
2008-09-29 19:54:00,1.8093,1.8096,1.80655,1.80655,278600000.0
2008-09-29 19:55:00,1.8066,1.80945,1.8065,1.80925,330200000.0
2008-09-29 19:56:00,1.80925,1.80985,1.809,1.80925,100400000.0
2008-09-29 19:57:00,1.80925,1.8095,1.8088,1.80925,168800000.0
2008-09-29 19:58:00,1.80925,1.8095,1.80915,1.8092,259200000.0
2008-09-29 19:59:00,1.80915,1.8093,1.8091,1.80925,105900000.0
2008-09-29 20:00:00,1.80925,1.80955,1.8091,1.8091,78599999.0
2008-09-29 20:01:00,1.80905,1.8093,1.80885,1.80885,64400000.0
2008-09-29 20:02:00,1.80885,1.8098,1.8088,1.8097,172300000.0
2008-09-29 20:03:00,1.8095,1.80995,1.8092,1.8095,137500000.0
2008-09-29 20:04:00,1.8095,1.81125,1.80945,1.81055,242800000.0
2008-09-29 20:05:00,1.81095,1.81095,1.80955,1.81,141000000.0
2008-09-29 20:06:00,1.81005,1.81095,1.80995,1.8108,149800000.0
2008-09-29 20:07:00,1.8108,1.8109,1.8095,1.81075,359600002.0
2008-09-29 20:08:00,1.81075,1.8135,1.8099,1.8135,1057000000.0
2008-09-29 20:09:00,1.8136,1.81475,1.8133,1.81365,373000000.0
2008-09-29 20:10:00,1.8135,1.8141,1.8108,1.8115,486800000.0
2008-09-29 20:11:00,1.8115,1.8143,1.8115,1.8135,303400001.0
2008-09-29 20:12:00,1.8135,1.81425,1.81325,1.81425,530200000.0
2008-09-29 20:13:00,1.8143,1.8144,1.81295,1.81395,732000016.0
2008-09-29 20:14:00,1.81395,1.814,1.8134,1.81385,335600002.0
2008-09-29 20:15:00,1.8138,1.81625,1.81365,1.8162,467800003.0
2008-09-29 20:16:00,1.81625,1.8168,1.81625,1.81645,210999998.0
2008-09-29 20:17:00,1.81635,1.8167,1.8154,1.8167,362400001.0
2008-09-29 20:18:00,1.8167,1.81795,1.81605,1.8179,354600000.0
2008-09-29 20:19:00,1.8178,1.8182,1.8172,1.81765,498499997.0
2008-09-29 20:20:00,1.81765,1.818,1.817,1.81725,388600006.0
2008-09-29 20:21:00,1.81725,1.8175,1.8159,1.816,1118600017.0
2008-09-29 20:22:00,1.816,1.8161,1.81535,1.81565,688999995.0
2008-09-29 20:23:00,1.8157,1.81585,1.81265,1.81285,628099997.0
2008-09-29 20:24:00,1.81285,1.8148,1.8128,1.8146,460700003.0
2008-09-29 20:25:00,1.8146,1.8146,1.8144,1.8144,21000000.0
2008-09-29 20:26:00,1.81435,1.8147,1.81435,1.8147,30000000.0
2008-09-29 20:27:00,1.8148,1.8151,1.8148,1.8151,208200000.0
2008-09-29 20:28:00,1.81515,1.8171,1.81475,1.81495,412200002.0
2008-09-29 20:29:00,1.81495,1.81635,1.8148,1.8155,241000000.0
2008-09-29 20:30:00,1.8155,1.8155,1.81475,1.81495,436200000.0
2008-09-29 20:31:00,1.81495,1.8156,1.8148,1.81485,494400001.0
2008-09-29 20:32:00,1.81495,1.81505,1.81455,1.81475,237000000.0
2008-09-29 20:33:00,1.81475,1.81475,1.8143,1.8143,501000000.0
2008-09-29 20:34:00,1.81445,1.81595,1.81385,1.81595,544599988.0
2008-09-29 20:35:00,1.81585,1.81655,1.8158,1.8163,187000000.0
2008-09-29 20:36:00,1.81625,1.8167,1.816,1.816,296400000.0
2008-09-29 20:37:00,1.816,1.8163,1.8151,1.816,349282220.0
2008-09-29 20:38:00,1.816,1.8161,1.816,1.816,97200000.0
2008-09-29 20:39:00,1.816,1.81605,1.81555,1.816,335800000.0
2008-09-29 20:40:00,1.816,1.816,1.81555,1.81555,441000002.0
2008-09-29 20:41:00,1.81555,1.8158,1.81435,1.81485,584800007.0
2008-09-29 20:42:00,1.81485,1.81485,1.81415,1.81425,382200000.0
2008-09-29 20:43:00,1.8143,1.81545,1.8143,1.81505,268800000.0
2008-09-29 20:44:00,1.81505,1.81555,1.81465,1.81465,304300000.0
2008-09-29 20:45:00,1.81465,1.8148,1.81465,1.81465,111600000.0
2008-09-29 20:46:00,1.81445,1.81465,1.81435,1.81435,826200022.0
2008-09-29 20:47:00,1.81435,1.81475,1.81415,1.8147,553400016.0
2008-09-29 20:48:00,1.8147,1.8147,1.8144,1.81455,142800000.0
2008-09-29 20:49:00,1.81455,1.81465,1.81375,1.81375,439200001.0
2008-09-29 20:50:00,1.81375,1.8143,1.8137,1.8143,178600000.0
2008-09-29 20:51:00,1.8143,1.8147,1.8141,1.8145,164200000.0
2008-09-29 20:52:00,1.81445,1.8146,1.81415,1.81435,515200003.0
2008-09-29 20:53:00,1.81435,1.8148,1.8143,1.81455,172000000.0
2008-09-29 20:54:00,1.81455,1.81455,1.81425,1.81435,336600001.0
2008-09-29 20:55:00,1.81435,1.81435,1.81435,1.81435,60000000.0
2008-09-29 20:56:00,1.81435,1.81435,1.81425,1.81435,321600000.0
2008-09-29 20:57:00,1.81435,1.81435,1.81425,1.8143,179400000.0
2008-09-29 20:58:00,1.8143,1.8146,1.81425,1.8146,133600000.0
2008-09-29 20:59:00,1.8146,1.81485,1.81445,1.81445,85400000.0
2008-09-29 21:00:00,1.81445,1.81445,1.81325,1.8135,309400000.0
2008-09-29 21:01:00,1.81335,1.81395,1.81325,1.81365,309200001.0
2008-09-29 21:02:00,1.8137,1.81375,1.81335,1.81335,1597399997.0
2008-09-29 21:03:00,1.8134,1.8134,1.8132,1.81325,564399994.0
2008-09-29 21:04:00,1.81315,1.81325,1.81285,1.81305,180400000.0
2008-09-29 21:05:00,1.81305,1.81305,1.81305,1.81305,96000000.0
2008-09-29 21:06:00,1.81305,1.81335,1.81305,1.8132,145200000.0
2008-09-29 21:07:00,1.81315,1.8136,1.81315,1.81345,125200000.0
2008-09-29 21:08:00,1.81345,1.8136,1.81345,1.81355,102600000.0
2008-09-29 21:09:00,1.81365,1.81365,1.81345,1.81345,52800000.0
2008-09-29 21:10:00,1.81345,1.81365,1.81295,1.81295,98400000.0
2008-09-29 21:11:00,1.81305,1.81355,1.81295,1.8135,130800000.0
2008-09-29 21:12:00,1.8135,1.8136,1.81315,1.8135,240800001.0
2008-09-29 21:13:00,1.81355,1.81365,1.8134,1.81355,52800000.0
2008-09-29 21:14:00,1.8135,1.8138,1.8135,1.8138,62000000.0
2008-09-29 21:15:00,1.8138,1.8139,1.81375,1.8139,38600000.0
2008-09-29 21:16:00,1.81395,1.81395,1.8139,1.8139,31800000.0
2008-09-29 21:17:00,1.8139,1.8141,1.8139,1.8139,53000000.0
2008-09-29 21:18:00,1.8139,1.81415,1.81375,1.81395,386000003.0
2008-09-29 21:19:00,1.81395,1.81415,1.81395,1.81415,94800000.0
2008-09-29 21:20:00,1.81415,1.8142,1.81395,1.81395,355800008.0
2008-09-29 21:21:00,1.81395,1.814,1.81385,1.81385,778200017.0
2008-09-29 21:22:00,1.81385,1.81385,1.8136,1.81375,838800038.0
2008-09-29 21:23:00,1.81375,1.81415,1.8135,1.81415,367100005.0
2008-09-29 21:24:00,1.81415,1.81415,1.81365,1.81365,445999993.0
2008-09-29 21:25:00,1.8136,1.81385,1.8128,1.81295,506400008.0
2008-09-29 21:26:00,1.813,1.81315,1.8127,1.81285,78000000.0
2008-09-29 21:27:00,1.81305,1.81305,1.81275,1.81275,57000001.0
2008-09-29 21:28:00,1.81275,1.81325,1.8126,1.8131,123200001.0
2008-09-29 21:29:00,1.81315,1.8132,1.81295,1.81305,66600001.0
2008-09-29 21:30:00,1.81305,1.81305,1.8121,1.81215,481999999.0
2008-09-29 21:31:00,1.81215,1.81275,1.8118,1.81185,472199998.0
2008-09-29 21:32:00,1.81185,1.81225,1.81175,1.81225,389000000.0
2008-09-29 21:33:00,1.81225,1.81265,1.8121,1.81235,110000000.0
2008-09-29 21:34:00,1.8124,1.81265,1.81195,1.81205,411000000.0
2008-09-29 21:35:00,1.81205,1.81215,1.81185,1.81185,127400000.0
2008-09-29 21:36:00,1.81185,1.8126,1.81185,1.8126,140600000.0
2008-09-29 21:37:00,1.8126,1.81285,1.8126,1.8126,98200000.0
2008-09-29 21:38:00,1.81275,1.8128,1.81255,1.81265,155799997.0
2008-09-29 21:39:00,1.8126,1.8128,1.81255,1.8128,84400000.0
2008-09-29 21:40:00,1.8128,1.8128,1.81245,1.8125,356000000.0
2008-09-29 21:41:00,1.8125,1.8125,1.81245,1.8125,181000000.0
2008-09-29 21:42:00,1.8125,1.8126,1.81225,1.8126,72800000.0
2008-09-29 21:43:00,1.8126,1.81275,1.81235,1.81235,196400000.0
2008-09-29 21:44:00,1.8122,1.8125,1.8117,1.81175,197400004.0
2008-09-29 21:45:00,1.81175,1.81175,1.81145,1.81145,486000008.0
2008-09-29 21:46:00,1.8114,1.81145,1.80935,1.81005,533099994.0
2008-09-29 21:47:00,1.81015,1.81065,1.81005,1.8105,144800000.0
2008-09-29 21:48:00,1.8105,1.8109,1.8103,1.8103,148800000.0
2008-09-29 21:49:00,1.8103,1.8103,1.80975,1.81005,306600000.0
2008-09-29 21:50:00,1.81005,1.81005,1.81005,1.81005,8400000.0
2008-09-29 21:51:00,1.81005,1.81005,1.81,1.81,51400000.0
2008-09-29 21:52:00,1.81,1.81005,1.8099,1.80995,93000000.0
2008-09-29 21:53:00,1.81,1.8101,1.80915,1.8092,201200000.0
2008-09-29 21:54:00,1.8092,1.80955,1.8092,1.8093,133400000.0
2008-09-29 21:55:00,1.8093,1.8098,1.80925,1.8098,156400000.0
2008-09-29 21:56:00,1.80975,1.81005,1.80945,1.81,125600000.0
2008-09-29 21:57:00,1.81,1.81015,1.80965,1.8101,139200000.0
2008-09-29 21:58:00,1.8101,1.8101,1.8098,1.80985,26400000.0
2008-09-29 21:59:00,1.80985,1.80985,1.80885,1.80885,105400000.0
2008-09-29 22:00:00,1.8089,1.80915,1.80885,1.80915,23200000.0
2008-09-29 22:01:00,1.80905,1.8091,1.80865,1.80865,48000000.0
2008-09-29 22:02:00,1.80865,1.80905,1.80865,1.809,54600000.0
2008-09-29 22:03:00,1.80905,1.80905,1.80905,1.80905,8400000.0
2008-09-29 22:04:00,1.80905,1.80905,1.8088,1.809,27700000.0
2008-09-29 22:05:00,1.809,1.80925,1.80885,1.80915,45000000.0
2008-09-29 22:06:00,1.80915,1.80945,1.80915,1.80945,57000000.0
2008-09-29 22:07:00,1.80945,1.81015,1.80945,1.81015,82600000.0
2008-09-29 22:08:00,1.81015,1.81015,1.80965,1.80975,163400000.0
2008-09-29 22:09:00,1.8098,1.8102,1.8098,1.81005,88600000.0
2008-09-29 22:10:00,1.8101,1.8102,1.80975,1.80975,53400000.0
2008-09-29 22:11:00,1.8098,1.80985,1.8096,1.80985,27400000.0
2008-09-29 22:12:00,1.8099,1.81005,1.80945,1.80945,48400000.0
2008-09-29 22:13:00,1.80945,1.80955,1.80925,1.80935,133000000.0
2008-09-29 22:14:00,1.8093,1.8093,1.80875,1.80905,211200000.0
2008-09-29 22:15:00,1.80915,1.80915,1.80855,1.80855,722200012.0
2008-09-29 22:16:00,1.80855,1.80855,1.80815,1.8083,400399996.0
2008-09-29 22:17:00,1.80825,1.80855,1.80805,1.80805,173999999.0
2008-09-29 22:18:00,1.80805,1.80845,1.80805,1.8081,110000000.0
2008-09-29 22:19:00,1.80815,1.8083,1.8081,1.8081,56400000.0
2008-09-29 22:20:00,1.8081,1.8082,1.80805,1.80815,153400000.0
2008-09-29 22:21:00,1.80815,1.80855,1.80815,1.80815,222000002.0
2008-09-29 22:22:00,1.80815,1.80885,1.80815,1.8088,207800000.0
2008-09-29 22:23:00,1.8088,1.80895,1.8084,1.8088,277400000.0
2008-09-29 22:24:00,1.80875,1.80895,1.8084,1.80895,86400001.0
2008-09-29 22:25:00,1.80895,1.80895,1.8088,1.80885,26400000.0
2008-09-29 22:26:00,1.8088,1.80885,1.8087,1.80885,49000000.0
2008-09-29 22:27:00,1.80885,1.80885,1.80855,1.80855,444800006.0
2008-09-29 22:28:00,1.8087,1.8087,1.8084,1.8086,1555800010.0
2008-09-29 22:29:00,1.80855,1.80875,1.80855,1.80875,1555800010.0
2008-09-29 22:30:00,1.80875,1.8089,1.80855,1.8088,381399988.0
2008-09-29 22:31:00,1.8088,1.80885,1.80875,1.80875,51000000.0
2008-09-29 22:32:00,1.80875,1.8089,1.8086,1.8086,53800000.0
2008-09-29 22:33:00,1.8086,1.8087,1.80845,1.80845,112200000.0
2008-09-29 22:34:00,1.808,1.80815,1.80785,1.80815,333900000.0
2008-09-29 22:35:00,1.80845,1.8086,1.80845,1.8086,43800000.0
2008-09-29 22:36:00,1.80831,1.80842,1.80805,1.8081,157300000.0
2008-09-29 22:37:00,1.80855,1.80855,1.80845,1.8085,41400000.0
2008-09-29 22:38:00,1.8086,1.8088,1.8086,1.80875,24400000.0
2008-09-29 22:39:00,1.80875,1.8089,1.80875,1.8088,65000000.0
2008-09-29 22:40:00,1.8088,1.80885,1.80865,1.80885,61800000.0
2008-09-29 22:41:00,1.8089,1.8094,1.80875,1.8094,189600000.0
2008-09-29 22:42:00,1.80945,1.80945,1.80905,1.80905,152400002.0
2008-09-29 22:43:00,1.80905,1.80915,1.80905,1.80915,108000000.0
2008-09-29 22:44:00,1.80915,1.80915,1.80915,1.80915,12000000.0
2008-09-29 22:45:00,1.809,1.80905,1.80845,1.80875,218799999.0
2008-09-29 22:46:00,1.80845,1.80885,1.80845,1.80885,73200000.0
2008-09-29 22:47:00,1.8085,1.80885,1.8083,1.8087,207800000.0
2008-09-29 22:48:00,1.8087,1.80885,1.80855,1.8087,114600000.0
2008-09-29 22:49:00,1.8087,1.809,1.8087,1.8088,90600000.0
2008-09-29 22:50:00,1.8088,1.8088,1.80875,1.80875,34200000.0
2008-09-29 22:51:00,1.80875,1.80875,1.80805,1.8082,41600000.0
2008-09-29 22:52:00,1.8082,1.80825,1.8082,1.8082,28800000.0
2008-09-29 22:53:00,1.80825,1.80825,1.80815,1.80815,162000000.0
2008-09-29 22:54:00,1.80815,1.80875,1.80815,1.8087,159600000.0
2008-09-29 22:55:00,1.8087,1.80895,1.80855,1.80885,93600002.0
2008-09-29 22:56:00,1.80885,1.809,1.80875,1.8089,88200000.0
2008-09-29 22:57:00,1.80895,1.809,1.8082,1.8086,222400002.0
2008-09-29 22:58:00,1.8086,1.80875,1.8086,1.80875,182600000.0
2008-09-29 22:59:00,1.80875,1.80875,1.8086,1.8086,116000000.0
2008-09-29 23:00:00,1.8086,1.8088,1.8074,1.808,277200000.0
2008-09-29 23:01:00,1.8078,1.8078,1.80695,1.8078,273400000.0
2008-09-29 23:02:00,1.80725,1.8074,1.80695,1.8073,216699998.0
2008-09-29 23:03:00,1.8073,1.8076,1.80715,1.8076,157100000.0
2008-09-29 23:04:00,1.8076,1.8078,1.8074,1.80765,308100001.0
2008-09-29 23:05:00,1.8076,1.80785,1.8076,1.8077,413999999.0
2008-09-29 23:06:00,1.8077,1.8077,1.8074,1.8074,1480000000.0
2008-09-29 23:07:00,1.8074,1.8075,1.8068,1.80685,1230899997.0
2008-09-29 23:08:00,1.8074,1.8074,1.80675,1.8071,493000003.0
2008-09-29 23:09:00,1.8071,1.8073,1.8071,1.8073,51000000.0
2008-09-29 23:10:00,1.8073,1.8075,1.8072,1.80735,76600000.0
2008-09-29 23:11:00,1.8073,1.8073,1.8072,1.8072,57700000.0
2008-09-29 23:12:00,1.80703,1.80717,1.80683,1.80702,65400000.0
2008-09-29 23:13:00,1.8072,1.8072,1.8069,1.807,32200000.0
2008-09-29 23:14:00,1.807,1.807,1.8069,1.807,44800000.0
2008-09-29 23:15:00,1.80705,1.8074,1.80705,1.8074,9600000.0
2008-09-29 23:16:00,1.8074,1.8074,1.8074,1.8074,20400000.0
2008-09-29 23:17:00,1.80741,1.80741,1.80705,1.80723,40200000.0
2008-09-29 23:18:00,1.8073,1.80755,1.8073,1.80755,49200000.0
2008-09-29 23:19:00,1.80755,1.8076,1.8075,1.8076,260000000.0
2008-09-29 23:20:00,1.8076,1.8076,1.80645,1.8067,141900000.0
2008-09-29 23:21:00,1.8069,1.80705,1.8069,1.80705,37200000.0
2008-09-29 23:22:00,1.80705,1.80705,1.80685,1.80685,14400000.0
2008-09-29 23:23:00,1.80671,1.80683,1.80658,1.80658,78600000.0
2008-09-29 23:24:00,1.80683,1.80684,1.80665,1.80684,46100000.0
2008-09-29 23:25:00,1.80705,1.8072,1.80675,1.80675,18700000.0
2008-09-29 23:26:00,1.8069,1.80695,1.8069,1.80695,8400000.0
2008-09-29 23:27:00,1.80695,1.80695,1.8067,1.8067,15100000.0
2008-09-29 23:28:00,1.8068,1.80685,1.80655,1.8068,38400000.0
2008-09-29 23:29:00,1.80698,1.80713,1.80682,1.80713,123600000.0
2008-09-29 23:30:00,1.80695,1.807,1.80695,1.807,36000000.0
2008-09-29 23:31:00,1.807,1.807,1.80645,1.80655,53200000.0
2008-09-29 23:32:00,1.8067,1.80685,1.8067,1.80685,57600000.0
2008-09-29 23:33:00,1.80695,1.807,1.80695,1.80695,25200000.0
2008-09-29 23:34:00,1.80695,1.80715,1.8068,1.80715,68400000.0
2008-09-29 23:35:00,1.80715,1.8072,1.807,1.8072,223100000.0
2008-09-29 23:36:00,1.8072,1.8072,1.807,1.807,45300000.0
2008-09-29 23:37:00,1.80705,1.80737,1.80664,1.80737,289899999.0
2008-09-29 23:38:00,1.807,1.80765,1.807,1.80765,213600000.0
2008-09-29 23:39:00,1.80765,1.80765,1.8071,1.8071,5800000.0
2008-09-29 23:40:00,1.80715,1.80715,1.8071,1.8071,6200000.0
2008-09-29 23:41:00,1.8071,1.8071,1.8071,1.8071,2000000.0
2008-09-29 23:42:00,1.8071,1.8071,1.8071,1.8071,2000000.0
2008-09-29 23:43:00,1.80679,1.80719,1.80669,1.80712,354399998.0
2008-09-29 23:44:00,1.80671,1.8073,1.80657,1.80691,145400000.0
2008-09-29 23:45:00,1.8071,1.8071,1.8046,1.8046,173300000.0
2008-09-29 23:46:00,1.8045,1.80475,1.8037,1.8037,101400000.0
2008-09-29 23:47:00,1.80385,1.8045,1.8037,1.80435,21600000.0
2008-09-29 23:48:00,1.804,1.80485,1.80385,1.8045,29200000.0
2008-09-29 23:49:00,1.8045,1.8045,1.8045,1.8045,2400000.0
2008-09-29 23:50:00,1.8045,1.8045,1.8045,1.8045,1200000.0
2008-09-29 23:51:00,1.8046,1.80465,1.8039,1.8041,91500000.0
2008-09-29 23:52:00,1.80355,1.8042,1.8035,1.8039,233200000.0
2008-09-29 23:53:00,1.804,1.80425,1.804,1.8041,67200000.0
2008-09-29 23:54:00,1.8041,1.8041,1.8041,1.8041,2400000.0
2008-09-29 23:55:00,1.80415,1.80424,1.80367,1.80392,113000000.0
2008-09-29 23:56:00,1.80425,1.80425,1.80425,1.80425,1200000.0
2008-09-29 23:57:00,1.80422,1.80422,1.8038,1.80395,84000000.0
2008-09-29 23:58:00,1.8039,1.804,1.8039,1.804,415200001.0
2008-09-29 23:59:00,1.804,1.8041,1.804,1.8041,235299998.0
2008-09-30 00:00:00,1.8041,1.8041,1.8039,1.804,642400000.0
2008-09-30 00:01:00,1.804,1.80428,1.80325,1.80365,97000000.0
2008-09-30 00:02:00,1.80365,1.80365,1.8023,1.8023,70300000.0
2008-09-30 00:03:00,1.8023,1.8025,1.8022,1.80235,257400000.0
2008-09-30 00:04:00,1.80235,1.8024,1.8022,1.8022,586199999.0
2008-09-30 00:05:00,1.8022,1.8022,1.8022,1.8022,96000000.0
2008-09-30 00:06:00,1.8022,1.8022,1.80055,1.8007,726599991.0
2008-09-30 00:07:00,1.8007,1.8014,1.8007,1.8014,133900000.0
2008-09-30 00:08:00,1.8014,1.8014,1.801,1.8014,96400000.0
2008-09-30 00:09:00,1.8016,1.80165,1.8016,1.8016,56700000.0
2008-09-30 00:10:00,1.8016,1.80165,1.8016,1.8016,66300000.0
2008-09-30 00:11:00,1.8016,1.80195,1.8016,1.8018,427100000.0
2008-09-30 00:12:00,1.8018,1.8018,1.8014,1.8015,504000000.0
2008-09-30 00:13:00,1.8015,1.8015,1.801,1.8015,728000000.0
2008-09-30 00:14:00,1.8015,1.8015,1.8015,1.8015,396000000.0
2008-09-30 00:15:00,1.8016,1.8016,1.8015,1.8015,314900000.0
2008-09-30 00:16:00,1.8015,1.8015,1.8015,1.8015,192300000.0
2008-09-30 00:17:00,1.8015,1.8019,1.8015,1.8019,12700000.0
2008-09-30 00:18:00,1.80195,1.80215,1.80195,1.80195,6000000.0
2008-09-30 00:19:00,1.8019,1.8019,1.80185,1.80185,2400000.0
2008-09-30 00:20:00,1.8019,1.8019,1.8019,1.8019,1200000.0
2008-09-30 00:21:00,1.80205,1.80205,1.80205,1.80205,3600000.0
2008-09-30 00:22:00,1.80205,1.8021,1.80185,1.8019,273400000.0
2008-09-30 00:23:00,1.8019,1.80205,1.8018,1.8018,57900000.0
2008-09-30 00:24:00,1.8014,1.8015,1.8014,1.8015,36500000.0
2008-09-30 00:25:00,1.8015,1.8015,1.8013,1.8013,69700000.0
2008-09-30 00:26:00,1.8013,1.8018,1.8012,1.8016,284300000.0
2008-09-30 00:27:00,1.8016,1.8018,1.80085,1.8011,196900000.0
2008-09-30 00:28:00,1.80145,1.8016,1.8008,1.8009,181800000.0
2008-09-30 00:29:00,1.8011,1.8011,1.8009,1.8009,172500000.0
2008-09-30 00:30:00,1.8009,1.8009,1.8008,1.8008,102500000.0
2008-09-30 00:31:00,1.8008,1.8011,1.8007,1.8008,243600000.0
2008-09-30 00:32:00,1.8008,1.80085,1.8008,1.8008,1351800003.0
2008-09-30 00:33:00,1.8008,1.8008,1.80025,1.8004,307500000.0
2008-09-30 00:34:00,1.8004,1.80065,1.80015,1.8002,156300000.0
2008-09-30 00:35:00,1.8002,1.8002,1.80005,1.8001,20200000.0
2008-09-30 00:36:00,1.8001,1.8001,1.8001,1.8001,9000000.0
2008-09-30 00:37:00,1.8001,1.8001,1.8001,1.8001,6600000.0
2008-09-30 00:38:00,1.8001,1.8001,1.8001,1.8001,19400000.0
2008-09-30 00:39:00,1.79967,1.79979,1.79914,1.79914,19800000.0
2008-09-30 00:40:00,1.79965,1.7998,1.79927,1.79952,22300000.0
2008-09-30 00:41:00,1.8001,1.8001,1.7993,1.7995,96600001.0
2008-09-30 00:42:00,1.7995,1.7995,1.7994,1.7994,110700000.0
2008-09-30 00:43:00,1.7994,1.8,1.7993,1.8,178700000.0
2008-09-30 00:44:00,1.79995,1.80045,1.7999,1.80045,56500000.0
2008-09-30 00:45:00,1.8004,1.80045,1.8003,1.8003,48500000.0
2008-09-30 00:46:00,1.8003,1.80045,1.8003,1.80045,36600000.0
2008-09-30 00:47:00,1.80085,1.8011,1.8003,1.8008,28300000.0
2008-09-30 00:48:00,1.80065,1.80065,1.8003,1.80035,92399999.0
2008-09-30 00:49:00,1.8003,1.8005,1.8003,1.8005,190099997.0
2008-09-30 00:50:00,1.8005,1.8005,1.8004,1.8004,33400000.0
2008-09-30 00:51:00,1.8004,1.8009,1.8002,1.8009,123900000.0
2008-09-30 00:52:00,1.8007,1.80075,1.80017,1.80066,71300000.0
2008-09-30 00:53:00,1.80025,1.8009,1.80013,1.80068,59800000.0
2008-09-30 00:54:00,1.80085,1.80085,1.80068,1.80072,64000000.0
2008-09-30 00:55:00,1.8009,1.8009,1.8009,1.8009,24000000.0
2008-09-30 00:56:00,1.8007,1.8013,1.8007,1.8013,68600000.0
2008-09-30 00:57:00,1.8009,1.8009,1.8008,1.8008,68600000.0
2008-09-30 00:58:00,1.8008,1.8009,1.80065,1.8007,85100000.0
2008-09-30 00:59:00,1.8007,1.80085,1.80035,1.8007,59200000.0
2008-09-30 01:00:00,1.80075,1.8008,1.8007,1.8007,14400000.0
2008-09-30 01:01:00,1.80065,1.80065,1.80065,1.80065,12000000.0
2008-09-30 01:02:00,1.80036,1.80059,1.80032,1.80039,23100000.0
2008-09-30 01:03:00,1.8004,1.80062,1.80005,1.80024,150400000.0
2008-09-30 01:04:00,1.80065,1.80065,1.80065,1.80065,25200000.0
2008-09-30 01:05:00,1.80022,1.80064,1.80022,1.80049,149100000.0
2008-09-30 01:06:00,1.80065,1.80065,1.80065,1.80065,50400000.0
2008-09-30 01:07:00,1.8004,1.80063,1.80005,1.80005,177500000.0
2008-09-30 01:08:00,1.80065,1.8011,1.8006,1.8007,154800000.0
2008-09-30 01:09:00,1.80075,1.80095,1.8007,1.8009,119500000.0
2008-09-30 01:10:00,1.8009,1.80115,1.8008,1.8009,119300000.0
2008-09-30 01:11:00,1.8009,1.80095,1.8009,1.8009,83200000.0
2008-09-30 01:12:00,1.8009,1.8009,1.8009,1.8009,13300000.0
2008-09-30 01:13:00,1.8009,1.80135,1.8009,1.8009,44400000.0
2008-09-30 01:14:00,1.8009,1.8009,1.8009,1.8009,6600000.0
2008-09-30 01:15:00,1.8009,1.8009,1.8005,1.8008,63500000.0
2008-09-30 01:16:00,1.8007,1.8009,1.8006,1.8009,77800000.0
2008-09-30 01:17:00,1.8009,1.8009,1.8009,1.8009,19700000.0
2008-09-30 01:18:00,1.8009,1.80095,1.80055,1.8009,82800000.0
2008-09-30 01:19:00,1.8009,1.8009,1.8009,1.8009,28200000.0
2008-09-30 01:20:00,1.8009,1.8009,1.8009,1.8009,25500000.0
2008-09-30 01:21:00,1.8009,1.8009,1.8005,1.8006,45200000.0
2008-09-30 01:22:00,1.8006,1.8006,1.8003,1.8003,13700000.0
2008-09-30 01:23:00,1.8003,1.8003,1.8003,1.8003,62500000.0
2008-09-30 01:24:00,1.80035,1.80085,1.80035,1.80085,42000000.0
2008-09-30 01:25:00,1.80085,1.80085,1.80085,1.80085,13200000.0
2008-09-30 01:26:00,1.80085,1.80085,1.8005,1.8005,33800000.0
2008-09-30 01:27:00,1.8006,1.8007,1.8006,1.80065,226899996.0
2008-09-30 01:28:00,1.80065,1.8009,1.80065,1.8009,39000000.0
2008-09-30 01:29:00,1.8009,1.8012,1.8009,1.801,72799999.0
2008-09-30 01:30:00,1.8012,1.8015,1.80095,1.80145,51000000.0
2008-09-30 01:31:00,1.8014,1.80155,1.8014,1.80155,174600002.0
2008-09-30 01:32:00,1.8016,1.8016,1.8015,1.80155,31400000.0
2008-09-30 01:33:00,1.80155,1.8018,1.8014,1.80175,124800000.0
2008-09-30 01:34:00,1.8019,1.8019,1.8017,1.8019,223099998.0
2008-09-30 01:35:00,1.8022,1.8025,1.80175,1.8024,149600001.0
2008-09-30 01:36:00,1.8024,1.80255,1.80235,1.80255,39600000.0
2008-09-30 01:37:00,1.80255,1.8026,1.8024,1.8025,109100000.0
2008-09-30 01:38:00,1.80255,1.8027,1.80255,1.80265,76500000.0
2008-09-30 01:39:00,1.80265,1.80315,1.80265,1.8031,84000000.0
2008-09-30 01:40:00,1.80315,1.80315,1.80315,1.80315,4800000.0
2008-09-30 01:41:00,1.8034,1.8035,1.80305,1.80305,3600000.0
2008-09-30 01:42:00,1.8031,1.80315,1.8028,1.8029,417000002.0
2008-09-30 01:43:00,1.8028,1.8028,1.80225,1.8028,202800000.0
2008-09-30 01:44:00,1.80244,1.80261,1.80231,1.80249,85199999.0
2008-09-30 01:45:00,1.8028,1.8028,1.8028,1.8028,42000000.0
2008-09-30 01:46:00,1.8024,1.80265,1.8021,1.8022,69600000.0
2008-09-30 01:47:00,1.8022,1.80265,1.8022,1.80255,56800000.0
2008-09-30 01:48:00,1.8025,1.8025,1.80215,1.80215,18000000.0
2008-09-30 01:49:00,1.8022,1.8026,1.8022,1.8022,539999998.0
2008-09-30 01:50:00,1.8022,1.80235,1.80215,1.80235,32400000.0
2008-09-30 01:51:00,1.80215,1.8022,1.802,1.802,207099999.0
2008-09-30 01:52:00,1.802,1.8021,1.8016,1.8017,207200000.0
2008-09-30 01:53:00,1.8017,1.802,1.8014,1.8014,171800000.0
2008-09-30 01:54:00,1.8015,1.8018,1.8009,1.80135,89000000.0
2008-09-30 01:55:00,1.80095,1.80135,1.80095,1.80135,2200000.0
2008-09-30 01:56:00,1.8014,1.8015,1.8014,1.8015,6700000.0
2008-09-30 01:57:00,1.8014,1.8014,1.8012,1.8012,2200000.0
2008-09-30 01:58:00,1.80125,1.80125,1.8012,1.8012,3600000.0
2008-09-30 01:59:00,1.8013,1.80175,1.80115,1.8013,101200000.0
2008-09-30 02:00:00,1.8013,1.8013,1.8013,1.8013,80400000.0
2008-09-30 02:01:00,1.8013,1.8013,1.8013,1.8013,231600000.0
2008-09-30 02:02:00,1.8013,1.8017,1.8013,1.8013,62600000.0
2008-09-30 02:03:00,1.80135,1.80195,1.80135,1.80195,188400003.0
2008-09-30 02:04:00,1.80195,1.80235,1.80195,1.80235,76200000.0
2008-09-30 02:05:00,1.8022,1.8022,1.8021,1.8022,277200000.0
2008-09-30 02:06:00,1.8022,1.8023,1.8021,1.8021,289200000.0
2008-09-30 02:07:00,1.8021,1.8023,1.802,1.8021,379200000.0
2008-09-30 02:08:00,1.8015,1.8021,1.8015,1.8018,140899998.0
2008-09-30 02:09:00,1.8017,1.80175,1.8017,1.80175,8600000.0
2008-09-30 02:10:00,1.8017,1.80185,1.8016,1.80165,85000000.0
2008-09-30 02:11:00,1.8016,1.8017,1.8016,1.8017,7200000.0
2008-09-30 02:12:00,1.8017,1.80175,1.80165,1.8017,12000000.0
2008-09-30 02:13:00,1.80175,1.8019,1.80175,1.8019,4800000.0
2008-09-30 02:14:00,1.80185,1.80215,1.80185,1.80215,107400000.0
2008-09-30 02:15:00,1.80215,1.80225,1.8019,1.8019,118400000.0
2008-09-30 02:16:00,1.8019,1.8019,1.80145,1.8016,203800000.0
2008-09-30 02:17:00,1.8015,1.80185,1.80145,1.8017,36300000.0
2008-09-30 02:18:00,1.8017,1.8017,1.8015,1.80155,19200000.0
2008-09-30 02:19:00,1.8017,1.8018,1.80135,1.80135,49400000.0
2008-09-30 02:20:00,1.8013,1.80135,1.8012,1.8013,28600000.0
2008-09-30 02:21:00,1.8013,1.8013,1.8008,1.8012,65000000.0
2008-09-30 02:22:00,1.8012,1.8012,1.80055,1.8011,100000000.0
2008-09-30 02:23:00,1.8011,1.8012,1.8011,1.8012,31500000.0
2008-09-30 02:24:00,1.8012,1.8017,1.8008,1.8015,400500000.0
2008-09-30 02:25:00,1.8016,1.8016,1.8014,1.8014,3600000.0
2008-09-30 02:26:00,1.8014,1.8014,1.8008,1.80105,61500000.0
2008-09-30 02:27:00,1.80105,1.80115,1.80065,1.8007,1292799991.0
2008-09-30 02:28:00,1.8007,1.80085,1.8001,1.80065,216000004.0
2008-09-30 02:29:00,1.8007,1.80105,1.8007,1.80105,50500001.0
2008-09-30 02:30:00,1.80115,1.8017,1.80115,1.8017,17900000.0
2008-09-30 02:31:00,1.80137,1.80142,1.80107,1.80131,9100000.0
2008-09-30 02:32:00,1.80132,1.80153,1.80106,1.80153,14300000.0
2008-09-30 02:33:00,1.80152,1.80158,1.80127,1.80138,13000000.0
2008-09-30 02:34:00,1.8016,1.8018,1.8016,1.8018,10400000.0
2008-09-30 02:35:00,1.80155,1.802,1.80155,1.802,21800000.0
2008-09-30 02:36:00,1.802,1.8024,1.802,1.8022,175300003.0
2008-09-30 02:37:00,1.80225,1.8031,1.80225,1.80305,109100000.0
2008-09-30 02:38:00,1.80305,1.80325,1.8029,1.8032,205700000.0
2008-09-30 02:39:00,1.80325,1.8035,1.803,1.8032,688200006.0
2008-09-30 02:40:00,1.8032,1.8032,1.8031,1.8031,755200001.0
2008-09-30 02:41:00,1.8031,1.80315,1.8031,1.8031,97000000.0
2008-09-30 02:42:00,1.80315,1.80315,1.8031,1.8031,51600001.0
2008-09-30 02:43:00,1.8031,1.8031,1.8031,1.8031,14400000.0
2008-09-30 02:44:00,1.8032,1.8032,1.8031,1.8032,532000000.0
2008-09-30 02:45:00,1.8032,1.8032,1.8027,1.803,281599998.0
2008-09-30 02:46:00,1.803,1.803,1.80275,1.80275,24200000.0
2008-09-30 02:47:00,1.80295,1.80315,1.8029,1.8031,87600000.0
2008-09-30 02:48:00,1.80315,1.80315,1.803,1.803,9000000.0
2008-09-30 02:49:00,1.803,1.803,1.803,1.803,6400000.0
2008-09-30 02:50:00,1.8031,1.8031,1.8031,1.8031,24200000.0
2008-09-30 02:51:00,1.8031,1.8034,1.803,1.8034,59900000.0
2008-09-30 02:52:00,1.8034,1.8043,1.80305,1.80375,169300000.0
2008-09-30 02:53:00,1.804,1.8041,1.8037,1.804,168000000.0
2008-09-30 02:54:00,1.804,1.8066,1.804,1.8065,157700000.0
2008-09-30 02:55:00,1.80655,1.8068,1.805,1.8054,869900000.0
2008-09-30 02:56:00,1.8055,1.8055,1.80475,1.80485,141600000.0
2008-09-30 02:57:00,1.805,1.80525,1.80485,1.80485,23400000.0
2008-09-30 02:58:00,1.80485,1.806,1.80485,1.8058,270900001.0
2008-09-30 02:59:00,1.8057,1.8066,1.8056,1.8064,392600004.0
2008-09-30 03:00:00,1.8064,1.8065,1.80565,1.8062,499500000.0
2008-09-30 03:01:00,1.8063,1.8063,1.80565,1.8058,109200000.0
2008-09-30 03:02:00,1.8058,1.8058,1.8058,1.8058,132600000.0
2008-09-30 03:03:00,1.8058,1.8058,1.8044,1.80445,247900000.0
2008-09-30 03:04:00,1.805,1.80515,1.8049,1.805,17600000.0
2008-09-30 03:05:00,1.805,1.8054,1.80485,1.805,52000000.0
2008-09-30 03:06:00,1.805,1.80515,1.80485,1.80485,62500000.0
2008-09-30 03:07:00,1.805,1.8053,1.80495,1.8052,104200000.0
2008-09-30 03:08:00,1.8052,1.80625,1.805,1.8057,332800001.0
2008-09-30 03:09:00,1.80565,1.80635,1.80465,1.8048,486000000.0
2008-09-30 03:10:00,1.8048,1.8049,1.8045,1.80475,196100000.0
2008-09-30 03:11:00,1.80475,1.80545,1.80475,1.80545,222500000.0
2008-09-30 03:12:00,1.8054,1.80545,1.8052,1.8054,65500000.0
2008-09-30 03:13:00,1.8054,1.8054,1.80485,1.80525,140800000.0
2008-09-30 03:14:00,1.80535,1.8056,1.80535,1.8056,94200000.0
2008-09-30 03:15:00,1.8054,1.80615,1.8054,1.8056,318900007.0
2008-09-30 03:16:00,1.8056,1.8056,1.8053,1.8056,189000000.0
2008-09-30 03:17:00,1.8056,1.8056,1.8052,1.8055,171500000.0
2008-09-30 03:18:00,1.8055,1.8055,1.8054,1.80545,66100000.0
2008-09-30 03:19:00,1.80545,1.80545,1.805,1.805,36800000.0
2008-09-30 03:20:00,1.80505,1.80505,1.80495,1.80505,17400000.0
2008-09-30 03:21:00,1.805,1.805,1.8046,1.8047,77400000.0
2008-09-30 03:22:00,1.8047,1.80505,1.8047,1.80475,36000000.0
2008-09-30 03:23:00,1.80485,1.80485,1.80485,1.80485,3000000.0
2008-09-30 03:24:00,1.80485,1.80485,1.80485,1.80485,4200000.0
2008-09-30 03:25:00,1.80485,1.80485,1.8047,1.80475,9600000.0
2008-09-30 03:26:00,1.8042,1.8042,1.80387,1.80415,44000000.0
2008-09-30 03:27:00,1.8045,1.80479,1.80426,1.80432,394600000.0
2008-09-30 03:28:00,1.80453,1.80465,1.80431,1.80431,120800000.0
2008-09-30 03:29:00,1.80465,1.80485,1.8045,1.8048,334800001.0
2008-09-30 03:30:00,1.80485,1.805,1.8047,1.80495,209100000.0
2008-09-30 03:31:00,1.80495,1.805,1.8048,1.805,70600000.0
2008-09-30 03:32:00,1.8049,1.805,1.8049,1.805,43800000.0
2008-09-30 03:33:00,1.80495,1.805,1.80495,1.805,28200000.0
2008-09-30 03:34:00,1.805,1.80505,1.80495,1.80495,37200000.0
2008-09-30 03:35:00,1.805,1.8052,1.805,1.80505,46200000.0
2008-09-30 03:36:00,1.805,1.80505,1.805,1.80505,54000000.0
2008-09-30 03:37:00,1.8051,1.8051,1.805,1.805,254400000.0
2008-09-30 03:38:00,1.805,1.805,1.8047,1.8047,118000000.0
2008-09-30 03:39:00,1.8048,1.8048,1.8046,1.80465,410800000.0
2008-09-30 03:40:00,1.80465,1.80465,1.8046,1.8046,187800000.0
2008-09-30 03:41:00,1.8046,1.80465,1.8046,1.8046,337200000.0
2008-09-30 03:42:00,1.8046,1.8046,1.8046,1.8046,312000000.0
2008-09-30 03:43:00,1.8046,1.8046,1.8044,1.8044,209799999.0
2008-09-30 03:44:00,1.8046,1.8046,1.80365,1.8037,547700003.0
2008-09-30 03:45:00,1.80365,1.8037,1.8031,1.8031,124300000.0
2008-09-30 03:46:00,1.8032,1.80345,1.8029,1.8031,259400000.0
2008-09-30 03:47:00,1.8031,1.8031,1.8031,1.8031,90000000.0
2008-09-30 03:48:00,1.8031,1.80315,1.8031,1.8031,103200000.0
2008-09-30 03:49:00,1.8031,1.8031,1.8031,1.8031,30000000.0
2008-09-30 03:50:00,1.8031,1.8031,1.8031,1.8031,36000000.0
2008-09-30 03:51:00,1.8031,1.8031,1.8031,1.8031,67200000.0
2008-09-30 03:52:00,1.80315,1.8034,1.80315,1.8032,157200002.0
2008-09-30 03:53:00,1.80325,1.80355,1.8032,1.8034,151799999.0
2008-09-30 03:54:00,1.8034,1.8034,1.8034,1.8034,12000000.0
2008-09-30 03:55:00,1.80278,1.80301,1.80271,1.80285,192500000.0
2008-09-30 03:56:00,1.8034,1.8034,1.8034,1.8034,42000000.0
2008-09-30 03:57:00,1.8034,1.8034,1.8034,1.8034,12000000.0
2008-09-30 03:58:00,1.8034,1.8034,1.80275,1.8029,443900000.0
2008-09-30 03:59:00,1.80295,1.8033,1.8027,1.8028,214800000.0
2008-09-30 04:00:00,1.8028,1.8028,1.8028,1.8028,85200000.0
2008-09-30 04:01:00,1.8028,1.8028,1.8028,1.8028,24000000.0
2008-09-30 04:02:00,1.8028,1.8028,1.8028,1.8028,84000000.0
2008-09-30 04:03:00,1.8028,1.8029,1.8028,1.8028,94200000.0
2008-09-30 04:04:00,1.8028,1.8028,1.8028,1.8028,60000000.0
2008-09-30 04:05:00,1.8028,1.8028,1.8028,1.8028,24000000.0
2008-09-30 04:06:00,1.8028,1.8028,1.80255,1.8028,144800000.0
2008-09-30 04:07:00,1.8028,1.8028,1.8028,1.8028,12000000.0
2008-09-30 04:08:00,1.8028,1.8028,1.8028,1.8028,12000000.0
2008-09-30 04:09:00,1.8028,1.8028,1.8022,1.8022,409100000.0
2008-09-30 04:10:00,1.8022,1.8022,1.8022,1.8022,192000000.0
2008-09-30 04:11:00,1.8022,1.8022,1.8022,1.8022,12000000.0
2008-09-30 04:12:00,1.80169,1.80183,1.80132,1.80155,374599998.0
2008-09-30 04:13:00,1.8022,1.8022,1.8014,1.80175,127500000.0
2008-09-30 04:14:00,1.8017,1.8022,1.80145,1.8022,117000000.0
2008-09-30 04:15:00,1.8022,1.8022,1.80165,1.8018,192600000.0
2008-09-30 04:16:00,1.80175,1.8018,1.8012,1.8015,296799999.0
2008-09-30 04:17:00,1.8015,1.80175,1.8013,1.80165,154100000.0
2008-09-30 04:18:00,1.80165,1.8018,1.8016,1.80175,53000000.0
2008-09-30 04:19:00,1.8017,1.8018,1.8017,1.8018,39600000.0
2008-09-30 04:20:00,1.8017,1.8018,1.80125,1.8016,109500000.0
2008-09-30 04:21:00,1.8015,1.802,1.8014,1.8018,168300000.0
2008-09-30 04:22:00,1.8018,1.802,1.8015,1.8015,316000000.0
2008-09-30 04:23:00,1.8015,1.80155,1.80035,1.8006,246400001.0
2008-09-30 04:24:00,1.8006,1.8007,1.8005,1.8007,17400000.0
2008-09-30 04:25:00,1.8007,1.801,1.8007,1.8009,67000000.0
2008-09-30 04:26:00,1.8009,1.8012,1.8009,1.8011,57600000.0
2008-09-30 04:27:00,1.80105,1.8013,1.80105,1.80125,54000000.0
2008-09-30 04:28:00,1.8013,1.8013,1.801,1.8011,111800000.0
2008-09-30 04:29:00,1.8011,1.80125,1.8011,1.80125,93000000.0
2008-09-30 04:30:00,1.8013,1.80185,1.8013,1.8016,144600001.0
2008-09-30 04:31:00,1.8016,1.8016,1.8014,1.8014,337599998.0
2008-09-30 04:32:00,1.8011,1.8014,1.801,1.8014,118899998.0
2008-09-30 04:33:00,1.8012,1.8014,1.8012,1.8012,27700000.0
2008-09-30 04:34:00,1.8011,1.8011,1.8007,1.80105,66900000.0
2008-09-30 04:35:00,1.8011,1.8011,1.8005,1.8005,45300000.0
2008-09-30 04:36:00,1.8005,1.8009,1.80045,1.80045,78600000.0
2008-09-30 04:37:00,1.80045,1.80055,1.80045,1.8005,22000000.0
2008-09-30 04:38:00,1.80045,1.80045,1.8002,1.8002,128400000.0
2008-09-30 04:39:00,1.8002,1.8002,1.8002,1.8002,1000000.0
2008-09-30 04:40:00,1.8002,1.80065,1.8002,1.80055,140700000.0
2008-09-30 04:41:00,1.80055,1.8006,1.8004,1.8005,141600000.0
2008-09-30 04:42:00,1.8005,1.8006,1.80035,1.80035,42000000.0
2008-09-30 04:43:00,1.80035,1.8005,1.8003,1.8004,77400001.0
2008-09-30 04:44:00,1.80045,1.80125,1.80045,1.8011,170200000.0
2008-09-30 04:45:00,1.8011,1.8011,1.801,1.8011,173600000.0
2008-09-30 04:46:00,1.80075,1.8011,1.8007,1.8008,71900000.0
2008-09-30 04:47:00,1.8008,1.8011,1.80055,1.80065,76600000.0
2008-09-30 04:48:00,1.80065,1.80065,1.8001,1.80015,143400000.0
2008-09-30 04:49:00,1.80015,1.8003,1.8001,1.80025,112500000.0
2008-09-30 04:50:00,1.8003,1.8005,1.8002,1.80025,80300000.0
2008-09-30 04:51:00,1.8003,1.8004,1.7995,1.7995,285800000.0
2008-09-30 04:52:00,1.7995,1.7996,1.7995,1.7995,225300000.0
2008-09-30 04:53:00,1.7995,1.7995,1.7995,1.7995,50400000.0
2008-09-30 04:54:00,1.7995,1.7996,1.799,1.7993,349700000.0
2008-09-30 04:55:00,1.7993,1.7993,1.7993,1.7993,237600000.0
2008-09-30 04:56:00,1.7993,1.7993,1.799,1.79905,105800000.0
2008-09-30 04:57:00,1.799,1.7992,1.7989,1.799,109400000.0
2008-09-30 04:58:00,1.799,1.7991,1.7988,1.79895,109100000.0
2008-09-30 04:59:00,1.79895,1.79895,1.7988,1.79885,17900000.0
2008-09-30 05:00:00,1.79885,1.79895,1.7987,1.7987,499900000.0
2008-09-30 05:01:00,1.7987,1.79875,1.7987,1.7987,1812600039.0
2008-09-30 05:02:00,1.7987,1.799,1.7987,1.799,1395000048.0
2008-09-30 05:03:00,1.799,1.799,1.7988,1.7988,37200000.0
2008-09-30 05:04:00,1.7988,1.7988,1.7988,1.7988,17400000.0
2008-09-30 05:05:00,1.7988,1.7988,1.7988,1.7988,3000000.0
2008-09-30 05:06:00,1.7988,1.799,1.7988,1.7988,14000000.0
2008-09-30 05:07:00,1.7988,1.799,1.79845,1.7988,36800000.0
2008-09-30 05:08:00,1.799,1.799,1.7985,1.799,22800000.0
2008-09-30 05:09:00,1.799,1.799,1.7988,1.7988,24000000.0
2008-09-30 05:10:00,1.7988,1.7988,1.7988,1.7988,8000000.0
2008-09-30 05:11:00,1.79821,1.79872,1.79821,1.79838,107400000.0
2008-09-30 05:12:00,1.7983,1.79844,1.79824,1.79835,131600000.0
2008-09-30 05:13:00,1.7988,1.7988,1.7988,1.7988,1000000.0
2008-09-30 05:14:00,1.799,1.799,1.799,1.799,7200000.0
2008-09-30 05:15:00,1.799,1.7996,1.7988,1.79955,176700000.0
2008-09-30 05:16:00,1.79955,1.8,1.79955,1.8,209900000.0
2008-09-30 05:17:00,1.8,1.8004,1.8,1.80035,630000007.0
2008-09-30 05:18:00,1.80035,1.80055,1.8003,1.8003,102600000.0
2008-09-30 05:19:00,1.8003,1.80035,1.8003,1.8003,117600000.0
2008-09-30 05:20:00,1.8003,1.8003,1.79955,1.7998,104300001.0
2008-09-30 05:21:00,1.79965,1.8,1.79965,1.7998,34600000.0
2008-09-30 05:22:00,1.7998,1.80015,1.799,1.79925,176100000.0
2008-09-30 05:23:00,1.79925,1.7994,1.799,1.79925,163300000.0
2008-09-30 05:24:00,1.7994,1.7995,1.79915,1.7994,360699998.0
2008-09-30 05:25:00,1.7994,1.7995,1.79925,1.7995,315300001.0
2008-09-30 05:26:00,1.7995,1.7995,1.7994,1.7994,279000000.0
2008-09-30 05:27:00,1.7994,1.7994,1.7994,1.7994,36000000.0
2008-09-30 05:28:00,1.79905,1.79926,1.7989,1.7989,81100000.0
2008-09-30 05:29:00,1.79891,1.79914,1.79889,1.79896,68900000.0
2008-09-30 05:30:00,1.79901,1.79932,1.79889,1.79914,52400000.0
2008-09-30 05:31:00,1.7994,1.7994,1.7994,1.7994,59399999.0
2008-09-30 05:32:00,1.7994,1.7994,1.7994,1.7994,72000000.0
2008-09-30 05:33:00,1.7994,1.7994,1.7994,1.7994,188400001.0
2008-09-30 05:34:00,1.7994,1.7994,1.7993,1.7994,115200000.0
2008-09-30 05:35:00,1.7994,1.7994,1.79875,1.79875,154700000.0
2008-09-30 05:36:00,1.7988,1.79885,1.79875,1.79875,21600000.0
2008-09-30 05:37:00,1.79865,1.7988,1.7985,1.7988,70800000.0
2008-09-30 05:38:00,1.7988,1.7991,1.7988,1.7991,48600000.0
2008-09-30 05:39:00,1.7991,1.79945,1.7991,1.79945,92600000.0
2008-09-30 05:40:00,1.7994,1.79965,1.79935,1.7994,169999999.0
2008-09-30 05:41:00,1.79965,1.79975,1.7994,1.7997,127000000.0
2008-09-30 05:42:00,1.7999,1.8,1.7997,1.8,46100000.0
2008-09-30 05:43:00,1.8,1.80005,1.8,1.80005,25400000.0
2008-09-30 05:44:00,1.8,1.80025,1.8,1.80025,104800000.0
2008-09-30 05:45:00,1.8002,1.80045,1.8001,1.8004,127700000.0
2008-09-30 05:46:00,1.8004,1.80045,1.79975,1.79985,163699999.0
2008-09-30 05:47:00,1.79985,1.79995,1.7998,1.79985,55200002.0
2008-09-30 05:48:00,1.7998,1.7999,1.7998,1.7998,346199991.0
2008-09-30 05:49:00,1.7998,1.8,1.7998,1.7999,377999994.0
2008-09-30 05:50:00,1.79995,1.8003,1.7997,1.8003,77000000.0
2008-09-30 05:51:00,1.8003,1.8003,1.8002,1.8003,780999988.0
2008-09-30 05:52:00,1.8002,1.80035,1.8002,1.8002,615600001.0
2008-09-30 05:53:00,1.8002,1.8005,1.8002,1.8005,96199997.0
2008-09-30 05:54:00,1.8005,1.8005,1.8004,1.8004,10300000.0
2008-09-30 05:55:00,1.8003,1.80075,1.80025,1.8005,104700000.0
2008-09-30 05:56:00,1.8005,1.8005,1.8005,1.8005,18000000.0
2008-09-30 05:57:00,1.8005,1.8005,1.8005,1.8005,6000000.0
2008-09-30 05:58:00,1.8005,1.8005,1.8005,1.8005,72000000.0
2008-09-30 05:59:00,1.8005,1.8005,1.8005,1.8005,66000000.0
2008-09-30 06:00:00,1.8005,1.8005,1.8001,1.8002,151600000.0
2008-09-30 06:01:00,1.8005,1.8005,1.8001,1.8001,18000000.0
2008-09-30 06:02:00,1.8002,1.8005,1.8001,1.8002,337599998.0
2008-09-30 06:03:00,1.80025,1.8004,1.80015,1.80025,13000000.0
2008-09-30 06:04:00,1.80025,1.8005,1.80025,1.8005,56200000.0
2008-09-30 06:05:00,1.80025,1.80028,1.80013,1.80013,55200000.0
2008-09-30 06:06:00,1.80013,1.80046,1.80004,1.80033,129000000.0
2008-09-30 06:07:00,1.80055,1.80055,1.8005,1.8005,25200000.0
2008-09-30 06:08:00,1.8005,1.8005,1.8005,1.8005,6600000.0
2008-09-30 06:09:00,1.8005,1.8005,1.8005,1.8005,50400000.0
2008-09-30 06:10:00,1.80055,1.80065,1.80055,1.8006,87000000.0
2008-09-30 06:11:00,1.8006,1.80065,1.80055,1.8006,80200000.0
2008-09-30 06:12:00,1.8006,1.80135,1.8006,1.801,110600000.0
2008-09-30 06:13:00,1.801,1.8014,1.801,1.8014,98300000.0
2008-09-30 06:14:00,1.80145,1.80265,1.80145,1.80205,126600000.0
2008-09-30 06:15:00,1.802,1.8023,1.802,1.8023,70200000.0
2008-09-30 06:16:00,1.8023,1.80245,1.802,1.80245,148800000.0
2008-09-30 06:17:00,1.80245,1.8027,1.8023,1.8023,134700000.0
2008-09-30 06:18:00,1.8023,1.8023,1.8019,1.802,161300000.0
2008-09-30 06:19:00,1.8021,1.80215,1.802,1.802,16200000.0
2008-09-30 06:20:00,1.8019,1.8019,1.8019,1.8019,4200000.0
2008-09-30 06:21:00,1.802,1.8024,1.802,1.8023,62000000.0
2008-09-30 06:22:00,1.8023,1.8023,1.8019,1.8019,183600002.0
2008-09-30 06:23:00,1.802,1.802,1.80145,1.80175,176200000.0
2008-09-30 06:24:00,1.8019,1.8023,1.80155,1.8022,189000000.0
2008-09-30 06:25:00,1.8022,1.8029,1.8022,1.8029,228099999.0
2008-09-30 06:26:00,1.8029,1.8029,1.8027,1.8027,38900001.0
2008-09-30 06:27:00,1.80258,1.80271,1.80233,1.80263,59200000.0
2008-09-30 06:28:00,1.8027,1.8027,1.8027,1.8027,172800009.0
2008-09-30 06:29:00,1.8027,1.8027,1.8027,1.8027,57600003.0
2008-09-30 06:30:00,1.8027,1.8027,1.8027,1.8027,192000010.0
2008-09-30 06:31:00,1.8027,1.8027,1.80195,1.8022,434900015.0
2008-09-30 06:32:00,1.8022,1.80235,1.8022,1.8022,90000000.0
2008-09-30 06:33:00,1.8022,1.8022,1.8022,1.8022,15000000.0
2008-09-30 06:34:00,1.8022,1.8023,1.8022,1.8023,69600000.0
2008-09-30 06:35:00,1.8023,1.8023,1.80215,1.80215,40800000.0
2008-09-30 06:36:00,1.8022,1.80245,1.80215,1.8023,127600000.0
2008-09-30 06:37:00,1.8023,1.80245,1.8023,1.80245,46200000.0
2008-09-30 06:38:00,1.80245,1.80245,1.8022,1.8022,78000000.0
2008-09-30 06:39:00,1.8022,1.8022,1.8022,1.8022,24000000.0
2008-09-30 06:40:00,1.8022,1.8022,1.8022,1.8022,6000000.0
2008-09-30 06:41:00,1.80182,1.80205,1.80176,1.80192,100600000.0
2008-09-30 06:42:00,1.80181,1.80213,1.80181,1.8019,143600000.0
2008-09-30 06:43:00,1.8022,1.8022,1.802,1.8022,180700000.0
2008-09-30 06:44:00,1.80175,1.80193,1.80175,1.8019,24400000.0
2008-09-30 06:45:00,1.8022,1.8022,1.8022,1.8022,4800000.0
2008-09-30 06:46:00,1.8022,1.8022,1.8022,1.8022,2400000.0
2008-09-30 06:47:00,1.8022,1.8022,1.8018,1.8022,20500000.0
2008-09-30 06:48:00,1.8022,1.8022,1.80165,1.8022,18500000.0
2008-09-30 06:49:00,1.80225,1.8024,1.80225,1.80235,38400000.0
2008-09-30 06:50:00,1.80235,1.80235,1.8023,1.8023,10300000.0
2008-09-30 06:51:00,1.80235,1.8025,1.80235,1.8024,8000000.0
2008-09-30 06:52:00,1.8024,1.80255,1.80235,1.80235,62600000.0
2008-09-30 06:53:00,1.80235,1.8025,1.80235,1.80235,237200001.0
2008-09-30 06:54:00,1.80235,1.8029,1.8023,1.80245,99200000.0
2008-09-30 06:55:00,1.80245,1.80245,1.80245,1.80245,8400000.0
2008-09-30 06:56:00,1.80244,1.80244,1.80208,1.80236,125400000.0
2008-09-30 06:57:00,1.80245,1.80245,1.80235,1.80235,14400000.0
2008-09-30 06:58:00,1.80235,1.80245,1.80235,1.80235,24600000.0
2008-09-30 06:59:00,1.80235,1.80245,1.80235,1.8024,33000000.0
2008-09-30 07:00:00,1.8024,1.80265,1.8024,1.80255,55500000.0
2008-09-30 07:01:00,1.8025,1.8025,1.8015,1.8022,270500001.0
2008-09-30 07:02:00,1.8024,1.80245,1.80225,1.80245,22800000.0
2008-09-30 07:03:00,1.8024,1.80285,1.8024,1.80275,48700000.0
2008-09-30 07:04:00,1.8028,1.80305,1.80275,1.803,89800000.0
2008-09-30 07:05:00,1.803,1.8031,1.803,1.803,42600000.0
2008-09-30 07:06:00,1.80315,1.80315,1.803,1.803,15000000.0
2008-09-30 07:07:00,1.8031,1.8031,1.8031,1.8031,3000000.0
2008-09-30 07:08:00,1.80305,1.8031,1.803,1.8031,65200000.0
2008-09-30 07:09:00,1.80305,1.8032,1.803,1.8032,57600001.0
2008-09-30 07:10:00,1.8032,1.80335,1.80315,1.80335,17600000.0
2008-09-30 07:11:00,1.80335,1.8036,1.80325,1.8036,326100000.0
2008-09-30 07:12:00,1.80325,1.80385,1.80325,1.80385,64600000.0
2008-09-30 07:13:00,1.80385,1.8041,1.80375,1.8039,136600000.0
2008-09-30 07:14:00,1.8039,1.8039,1.8039,1.8039,24600000.0
2008-09-30 07:15:00,1.8039,1.80415,1.8039,1.80415,86100000.0
2008-09-30 07:16:00,1.80415,1.80415,1.8034,1.80375,160700000.0
2008-09-30 07:17:00,1.80375,1.80385,1.80375,1.8038,8000000.0
2008-09-30 07:18:00,1.80385,1.804,1.8038,1.8039,33100000.0
2008-09-30 07:19:00,1.8039,1.80455,1.8039,1.80425,94800000.0
2008-09-30 07:20:00,1.8043,1.8052,1.80415,1.805,335100006.0
2008-09-30 07:21:00,1.805,1.805,1.8049,1.805,55700001.0
2008-09-30 07:22:00,1.8049,1.8054,1.80455,1.80535,152600003.0
2008-09-30 07:23:00,1.80525,1.80555,1.8051,1.80545,176500001.0
2008-09-30 07:24:00,1.80545,1.80545,1.805,1.80505,109700000.0
2008-09-30 07:25:00,1.8051,1.8054,1.80505,1.80515,33800000.0
2008-09-30 07:26:00,1.8052,1.8054,1.8052,1.80535,61600000.0
2008-09-30 07:27:00,1.80525,1.8053,1.80525,1.80525,3600000.0
2008-09-30 07:28:00,1.8052,1.80535,1.8052,1.80525,59100000.0
2008-09-30 07:29:00,1.8052,1.8053,1.8052,1.80525,40100000.0
2008-09-30 07:30:00,1.8054,1.8054,1.8045,1.80465,257300000.0
2008-09-30 07:31:00,1.8046,1.8046,1.8045,1.8045,116000000.0
2008-09-30 07:32:00,1.8045,1.8045,1.8045,1.8045,102000000.0
2008-09-30 07:33:00,1.8045,1.8045,1.8045,1.8045,78000000.0
2008-09-30 07:34:00,1.80412,1.80439,1.80406,1.80418,141000000.0
2008-09-30 07:35:00,1.8045,1.8045,1.8045,1.8045,7200000.0
2008-09-30 07:36:00,1.80465,1.80485,1.8045,1.80465,63600000.0
2008-09-30 07:37:00,1.8047,1.80515,1.80465,1.80475,62200000.0
2008-09-30 07:38:00,1.80488,1.80488,1.80459,1.80486,264700000.0
2008-09-30 07:39:00,1.8049,1.805,1.8049,1.805,17800000.0
2008-09-30 07:40:00,1.80505,1.8051,1.80505,1.8051,6000000.0
2008-09-30 07:41:00,1.8052,1.8052,1.8051,1.8051,3300000.0
2008-09-30 07:42:00,1.80505,1.8052,1.80505,1.8051,74300000.0
2008-09-30 07:43:00,1.8051,1.8052,1.8051,1.8052,74600000.0
2008-09-30 07:44:00,1.8051,1.8051,1.8051,1.8051,192000000.0
2008-09-30 07:45:00,1.8051,1.8051,1.8043,1.8044,1152000015.0
2008-09-30 07:46:00,1.8044,1.8046,1.8044,1.8046,127200000.0
2008-09-30 07:47:00,1.8046,1.8046,1.80445,1.8045,36600000.0
2008-09-30 07:48:00,1.8045,1.80455,1.8045,1.8045,14600000.0
2008-09-30 07:49:00,1.80455,1.8046,1.80455,1.8046,2400000.0
2008-09-30 07:50:00,1.80465,1.80465,1.80465,1.80465,1200000.0
2008-09-30 07:51:00,1.8048,1.80485,1.8047,1.8047,29800000.0
2008-09-30 07:52:00,1.80475,1.8054,1.8047,1.8048,157300000.0
2008-09-30 07:53:00,1.8048,1.805,1.8048,1.805,129800000.0
2008-09-30 07:54:00,1.80515,1.8056,1.80515,1.8056,379699995.0
2008-09-30 07:55:00,1.8056,1.8056,1.8054,1.8054,88400002.0
2008-09-30 07:56:00,1.8054,1.8056,1.8054,1.8056,76000000.0
2008-09-30 07:57:00,1.8056,1.8056,1.8044,1.8044,155600000.0
2008-09-30 07:58:00,1.8044,1.8046,1.80305,1.8033,715799995.0
2008-09-30 07:59:00,1.803,1.803,1.8025,1.8028,422700002.0
2008-09-30 08:00:00,1.8028,1.80305,1.8023,1.8029,399799998.0
2008-09-30 08:01:00,1.8031,1.8031,1.80285,1.8029,48500000.0
2008-09-30 08:02:00,1.8029,1.8032,1.8029,1.803,52400000.0
2008-09-30 08:03:00,1.80256,1.80294,1.80254,1.8029,14400000.0
2008-09-30 08:04:00,1.803,1.803,1.8025,1.8026,273599999.0
2008-09-30 08:05:00,1.8027,1.8029,1.80175,1.80175,306999999.0
2008-09-30 08:06:00,1.8017,1.8017,1.80075,1.80095,404000012.0
2008-09-30 08:07:00,1.8009,1.801,1.80025,1.8005,1189699990.0
2008-09-30 08:08:00,1.8006,1.80075,1.80055,1.80075,97100000.0
2008-09-30 08:09:00,1.8007,1.80075,1.80015,1.80015,58000000.0
2008-09-30 08:10:00,1.8002,1.80035,1.80005,1.80005,71400000.0
2008-09-30 08:11:00,1.80005,1.8009,1.80005,1.80045,137400000.0
2008-09-30 08:12:00,1.80045,1.8017,1.80045,1.801,101200000.0
2008-09-30 08:13:00,1.80095,1.80155,1.8007,1.80135,133600000.0
2008-09-30 08:14:00,1.8013,1.80225,1.8013,1.80225,78600000.0
2008-09-30 08:15:00,1.80225,1.80275,1.80225,1.80235,482799999.0
2008-09-30 08:16:00,1.80235,1.8025,1.80225,1.80245,370799984.0
2008-09-30 08:17:00,1.8025,1.8028,1.80245,1.80275,132900000.0
2008-09-30 08:18:00,1.80275,1.80415,1.80275,1.8041,334199998.0
2008-09-30 08:19:00,1.80415,1.80455,1.80395,1.80415,183600000.0
2008-09-30 08:20:00,1.80415,1.80425,1.804,1.8042,147800000.0
2008-09-30 08:21:00,1.80435,1.80455,1.80425,1.80435,131500000.0
2008-09-30 08:22:00,1.8042,1.80435,1.80355,1.80355,262799999.0
2008-09-30 08:23:00,1.80355,1.8036,1.803,1.803,109300000.0
2008-09-30 08:24:00,1.803,1.80315,1.80265,1.8027,225800000.0
2008-09-30 08:25:00,1.8027,1.8037,1.8027,1.80355,113600000.0
2008-09-30 08:26:00,1.80355,1.80455,1.80355,1.8044,164400000.0
2008-09-30 08:27:00,1.8044,1.80555,1.8044,1.8054,148000000.0
2008-09-30 08:28:00,1.8054,1.8054,1.80515,1.8054,62400000.0
2008-09-30 08:29:00,1.80535,1.80575,1.8052,1.80545,61800000.0
2008-09-30 08:30:00,1.80545,1.8057,1.8053,1.8057,54600000.0
2008-09-30 08:31:00,1.8056,1.8058,1.80545,1.80555,175200000.0
2008-09-30 08:32:00,1.80555,1.8059,1.8055,1.80585,63000000.0
2008-09-30 08:33:00,1.80585,1.80615,1.80575,1.80605,46200000.0
2008-09-30 08:34:00,1.80605,1.8061,1.80585,1.8059,93600000.0
2008-09-30 08:35:00,1.8059,1.8059,1.80545,1.80545,71400000.0
2008-09-30 08:36:00,1.80545,1.806,1.80515,1.806,104800000.0
2008-09-30 08:37:00,1.806,1.806,1.80525,1.80525,256400000.0
2008-09-30 08:38:00,1.80525,1.80525,1.8043,1.8043,369900000.0
2008-09-30 08:39:00,1.80425,1.80425,1.8029,1.80325,146000000.0
2008-09-30 08:40:00,1.8033,1.80355,1.8031,1.8034,123600000.0
2008-09-30 08:41:00,1.80335,1.8041,1.80335,1.8041,45000000.0
2008-09-30 08:42:00,1.80415,1.8045,1.80375,1.80375,154200000.0
2008-09-30 08:43:00,1.80375,1.80395,1.803,1.80335,180599999.0
2008-09-30 08:44:00,1.8033,1.80335,1.80155,1.80185,211600000.0
2008-09-30 08:45:00,1.80155,1.80255,1.80155,1.80215,176800000.0
2008-09-30 08:46:00,1.8022,1.8025,1.8022,1.8025,36000000.0
2008-09-30 08:47:00,1.8025,1.80285,1.80215,1.80225,105600000.0
2008-09-30 08:48:00,1.8023,1.8023,1.8016,1.8016,48600000.0
2008-09-30 08:49:00,1.80165,1.8021,1.8016,1.80175,93000000.0
2008-09-30 08:50:00,1.80175,1.80195,1.80165,1.80195,44400000.0
2008-09-30 08:51:00,1.80185,1.802,1.80185,1.80195,10800000.0
2008-09-30 08:52:00,1.802,1.80295,1.802,1.8029,69000000.0
2008-09-30 08:53:00,1.8029,1.80415,1.8029,1.8041,213800000.0
2008-09-30 08:54:00,1.80415,1.80525,1.80395,1.805,277700000.0
2008-09-30 08:55:00,1.80495,1.80555,1.80485,1.80495,236800000.0
2008-09-30 08:56:00,1.8049,1.805,1.8037,1.8037,397200001.0
2008-09-30 08:57:00,1.8036,1.8043,1.80335,1.8041,349200002.0
2008-09-30 08:58:00,1.80425,1.8051,1.80425,1.80495,122600000.0
2008-09-30 08:59:00,1.80495,1.805,1.80465,1.80485,345799993.0
2008-09-30 09:00:00,1.80485,1.8055,1.8048,1.8054,184000000.0
2008-09-30 09:01:00,1.80545,1.80665,1.80545,1.80655,291000000.0
2008-09-30 09:02:00,1.8066,1.80855,1.8066,1.8081,404800000.0
2008-09-30 09:03:00,1.8081,1.80815,1.8067,1.80705,209100000.0
2008-09-30 09:04:00,1.80705,1.80705,1.80625,1.80625,244700000.0
2008-09-30 09:05:00,1.80635,1.8071,1.80635,1.8071,219900000.0
2008-09-30 09:06:00,1.80715,1.80715,1.80645,1.80645,376999999.0
2008-09-30 09:07:00,1.80645,1.80705,1.80585,1.80695,372000000.0
2008-09-30 09:08:00,1.80695,1.807,1.8065,1.8066,310600000.0
2008-09-30 09:09:00,1.80655,1.8066,1.8054,1.80545,271600000.0
2008-09-30 09:10:00,1.80545,1.80605,1.80545,1.80575,244400000.0
2008-09-30 09:11:00,1.8057,1.80645,1.8056,1.8057,186400000.0
2008-09-30 09:12:00,1.8057,1.80695,1.8057,1.80695,161000000.0
2008-09-30 09:13:00,1.80695,1.8078,1.80695,1.8077,272000000.0
2008-09-30 09:14:00,1.8077,1.8084,1.80745,1.80765,371800000.0
2008-09-30 09:15:00,1.80765,1.8087,1.80765,1.8087,198600000.0
2008-09-30 09:16:00,1.8087,1.81135,1.8087,1.8108,291200000.0
2008-09-30 09:17:00,1.8108,1.8108,1.8103,1.81075,292100000.0
2008-09-30 09:18:00,1.8107,1.8108,1.80965,1.80965,231100000.0
2008-09-30 09:19:00,1.8097,1.80985,1.80925,1.80935,285199999.0
2008-09-30 09:20:00,1.80935,1.81055,1.8093,1.81045,325200000.0
2008-09-30 09:21:00,1.81045,1.81115,1.8104,1.81065,199600000.0
2008-09-30 09:22:00,1.81065,1.811,1.8106,1.8109,192400000.0
2008-09-30 09:23:00,1.81095,1.811,1.81075,1.81095,126000000.0
2008-09-30 09:24:00,1.8109,1.8109,1.80945,1.80995,277800000.0
2008-09-30 09:25:00,1.80995,1.81045,1.8098,1.8103,200000001.0
2008-09-30 09:26:00,1.8103,1.81065,1.8102,1.8105,94200000.0
2008-09-30 09:27:00,1.81045,1.8114,1.81045,1.81115,277400001.0
2008-09-30 09:28:00,1.81115,1.8116,1.8108,1.8109,427799996.0
2008-09-30 09:29:00,1.811,1.8117,1.811,1.81115,448800006.0
2008-09-30 09:30:00,1.81115,1.81115,1.8105,1.8105,392499998.0
2008-09-30 09:31:00,1.81045,1.8105,1.80925,1.80925,373400000.0
2008-09-30 09:32:00,1.80925,1.8102,1.80925,1.80995,465800000.0
2008-09-30 09:33:00,1.80995,1.81005,1.80885,1.80885,647200000.0
2008-09-30 09:34:00,1.80885,1.80905,1.80865,1.80875,265800000.0
2008-09-30 09:35:00,1.80875,1.80915,1.80865,1.8088,413200000.0
2008-09-30 09:36:00,1.8088,1.8091,1.8077,1.80775,633599995.0
2008-09-30 09:37:00,1.80775,1.8086,1.80745,1.8084,420800000.0
2008-09-30 09:38:00,1.8084,1.8088,1.80835,1.80865,149400000.0
2008-09-30 09:39:00,1.8087,1.80895,1.80835,1.80835,263400000.0
2008-09-30 09:40:00,1.80835,1.80875,1.80835,1.8086,207400000.0
2008-09-30 09:41:00,1.8086,1.8086,1.80825,1.80845,172200000.0
2008-09-30 09:42:00,1.80845,1.8087,1.8075,1.8077,311000000.0
2008-09-30 09:43:00,1.8077,1.8079,1.8077,1.8078,188200000.0
2008-09-30 09:44:00,1.8078,1.8078,1.80625,1.80635,273000001.0
2008-09-30 09:45:00,1.8064,1.807,1.8061,1.8067,257800000.0
2008-09-30 09:46:00,1.80685,1.80735,1.80665,1.80715,243000000.0
2008-09-30 09:47:00,1.80715,1.80715,1.80645,1.8068,151500000.0
2008-09-30 09:48:00,1.8068,1.8076,1.8067,1.8076,97000000.0
2008-09-30 09:49:00,1.8076,1.8077,1.80735,1.8077,228800000.0
2008-09-30 09:50:00,1.8077,1.8077,1.8073,1.8075,234400000.0
2008-09-30 09:51:00,1.8075,1.8075,1.8066,1.8067,436000000.0
2008-09-30 09:52:00,1.8067,1.80685,1.80595,1.8063,363999997.0
2008-09-30 09:53:00,1.8061,1.80625,1.80495,1.8052,487600002.0
2008-09-30 09:54:00,1.8054,1.8055,1.8034,1.80415,434799999.0
2008-09-30 09:55:00,1.80415,1.8046,1.8035,1.8046,454359999.0
2008-09-30 09:56:00,1.8048,1.8059,1.80455,1.80495,338400000.0
2008-09-30 09:57:00,1.80495,1.80515,1.8047,1.8048,270200000.0
2008-09-30 09:58:00,1.80475,1.8049,1.80395,1.8046,404100000.0
2008-09-30 09:59:00,1.80455,1.80485,1.8043,1.8047,214400000.0
2008-09-30 10:00:00,1.80475,1.8048,1.8041,1.8047,309800000.0
2008-09-30 10:01:00,1.8048,1.8049,1.8046,1.80465,230800000.0
2008-09-30 10:02:00,1.80465,1.8054,1.80465,1.805,337600001.0
2008-09-30 10:03:00,1.80515,1.80605,1.80505,1.80585,261600000.0
2008-09-30 10:04:00,1.80585,1.8067,1.8056,1.80645,314400000.0
2008-09-30 10:05:00,1.80645,1.80645,1.8061,1.80625,303000000.0
2008-09-30 10:06:00,1.80615,1.80625,1.80405,1.8051,434400000.0
2008-09-30 10:07:00,1.8051,1.80555,1.80455,1.80515,295000000.0
2008-09-30 10:08:00,1.80515,1.80515,1.80505,1.8051,118200000.0
2008-09-30 10:09:00,1.8051,1.80535,1.80495,1.80495,178000000.0
2008-09-30 10:10:00,1.8049,1.80495,1.80405,1.8046,321400002.0
2008-09-30 10:11:00,1.8046,1.80475,1.80435,1.8045,169400000.0
2008-09-30 10:12:00,1.80455,1.80515,1.80435,1.8049,282600000.0
2008-09-30 10:13:00,1.8049,1.80515,1.80465,1.8048,303200000.0
2008-09-30 10:14:00,1.8048,1.80505,1.8048,1.8048,182200000.0
2008-09-30 10:15:00,1.8048,1.80525,1.8048,1.8052,134000000.0
2008-09-30 10:16:00,1.80515,1.80535,1.80445,1.8047,267040000.0
2008-09-30 10:17:00,1.8047,1.8055,1.80415,1.8053,338200002.0
2008-09-30 10:18:00,1.80535,1.8055,1.80495,1.80525,247800000.0
2008-09-30 10:19:00,1.80525,1.80525,1.8044,1.8044,549740000.0
2008-09-30 10:20:00,1.80445,1.805,1.8042,1.80455,224600000.0
2008-09-30 10:21:00,1.80455,1.80465,1.80425,1.8046,204600000.0
2008-09-30 10:22:00,1.8046,1.80465,1.80425,1.80425,193400000.0
2008-09-30 10:23:00,1.80435,1.8044,1.80345,1.80425,539399999.0
2008-09-30 10:24:00,1.80425,1.80515,1.8042,1.8051,281600000.0
2008-09-30 10:25:00,1.80505,1.8054,1.80465,1.80475,559400000.0
2008-09-30 10:26:00,1.80475,1.80505,1.80465,1.80485,540200000.0
2008-09-30 10:27:00,1.8049,1.80515,1.8046,1.80475,295240000.0
2008-09-30 10:28:00,1.80475,1.80535,1.80455,1.80505,254980000.0
2008-09-30 10:29:00,1.80515,1.8062,1.805,1.80605,366200000.0
2008-09-30 10:30:00,1.80605,1.80605,1.805,1.8058,430860000.0
2008-09-30 10:31:00,1.8057,1.8067,1.8056,1.80655,448600001.0
2008-09-30 10:32:00,1.80655,1.80705,1.8064,1.80675,635240002.0
2008-09-30 10:33:00,1.80675,1.8075,1.80675,1.80695,230400000.0
2008-09-30 10:34:00,1.80695,1.80735,1.8069,1.80725,400600000.0
2008-09-30 10:35:00,1.8073,1.80745,1.80715,1.80725,346800000.0
2008-09-30 10:36:00,1.8073,1.8073,1.807,1.807,314400000.0
2008-09-30 10:37:00,1.80695,1.807,1.80675,1.80695,147600000.0
2008-09-30 10:38:00,1.807,1.8082,1.80695,1.80805,294400000.0
2008-09-30 10:39:00,1.80805,1.8093,1.80805,1.80895,526280000.0
2008-09-30 10:40:00,1.809,1.80965,1.80885,1.8096,307619999.0
2008-09-30 10:41:00,1.8096,1.80985,1.8095,1.80955,265200000.0
2008-09-30 10:42:00,1.80955,1.80955,1.80845,1.80845,246400000.0
2008-09-30 10:43:00,1.80845,1.80885,1.8084,1.80865,330640000.0
2008-09-30 10:44:00,1.80855,1.80875,1.80815,1.8082,374999997.0
2008-09-30 10:45:00,1.8082,1.80865,1.8082,1.8083,256380000.0
2008-09-30 10:46:00,1.80825,1.80865,1.80825,1.80845,88400000.0
2008-09-30 10:47:00,1.80835,1.80895,1.80835,1.80885,207000000.0
2008-09-30 10:48:00,1.8089,1.80905,1.8084,1.80865,260200000.0
2008-09-30 10:49:00,1.80855,1.80925,1.80855,1.8091,315200000.0
2008-09-30 10:50:00,1.80905,1.8091,1.80775,1.80775,330440000.0
2008-09-30 10:51:00,1.80775,1.80805,1.80775,1.808,360600000.0
2008-09-30 10:52:00,1.808,1.80865,1.80795,1.80835,308800000.0
2008-09-30 10:53:00,1.80835,1.80895,1.80835,1.8086,158000000.0
2008-09-30 10:54:00,1.8085,1.80855,1.808,1.80815,390800000.0
2008-09-30 10:55:00,1.80815,1.80835,1.80775,1.8083,723799996.0
2008-09-30 10:56:00,1.8083,1.8085,1.80805,1.8081,278400000.0
2008-09-30 10:57:00,1.80815,1.8084,1.80775,1.80835,513400000.0
2008-09-30 10:58:00,1.80835,1.8085,1.80815,1.8083,309200000.0
2008-09-30 10:59:00,1.8082,1.80855,1.80795,1.8083,421200000.0
2008-09-30 11:00:00,1.80835,1.8084,1.8083,1.8083,68600000.0
2008-09-30 11:01:00,1.8083,1.80905,1.80825,1.80855,616800004.0
2008-09-30 11:02:00,1.80855,1.80935,1.8083,1.80885,353600000.0
2008-09-30 11:03:00,1.80895,1.8095,1.80865,1.80865,397800000.0
2008-09-30 11:04:00,1.80855,1.809,1.80805,1.80805,546640000.0
2008-09-30 11:05:00,1.80805,1.80895,1.8079,1.80855,556199999.0
2008-09-30 11:06:00,1.8086,1.80875,1.8078,1.80795,437199999.0
2008-09-30 11:07:00,1.80795,1.80795,1.807,1.80715,435599999.0
2008-09-30 11:08:00,1.80725,1.808,1.8071,1.8076,426600000.0
2008-09-30 11:09:00,1.80765,1.80765,1.8063,1.8063,494700000.0
2008-09-30 11:10:00,1.8063,1.8065,1.8061,1.8062,625400000.0
2008-09-30 11:11:00,1.8062,1.80635,1.80595,1.8062,323000000.0
2008-09-30 11:12:00,1.80615,1.80645,1.80615,1.8064,411599999.0
2008-09-30 11:13:00,1.8064,1.80645,1.80615,1.8063,197800000.0
2008-09-30 11:14:00,1.8063,1.8067,1.8062,1.80625,390800000.0
2008-09-30 11:15:00,1.80635,1.80635,1.80545,1.80595,324000000.0
2008-09-30 11:16:00,1.80595,1.80595,1.8056,1.8057,208600000.0
2008-09-30 11:17:00,1.8057,1.8061,1.80565,1.8061,223000000.0
2008-09-30 11:18:00,1.8061,1.80645,1.80605,1.8064,153000000.0
2008-09-30 11:19:00,1.8064,1.8064,1.80595,1.80595,224800000.0
2008-09-30 11:20:00,1.80595,1.80605,1.805,1.805,326000000.0
2008-09-30 11:21:00,1.805,1.805,1.80405,1.8042,233500000.0
2008-09-30 11:22:00,1.8042,1.8046,1.80415,1.80455,176200000.0
2008-09-30 11:23:00,1.80455,1.8049,1.8042,1.80485,229800000.0
2008-09-30 11:24:00,1.8049,1.80495,1.8045,1.80455,115800000.0
2008-09-30 11:25:00,1.80465,1.80495,1.80445,1.80465,144900000.0
2008-09-30 11:26:00,1.80465,1.80465,1.8038,1.8038,298840000.0
2008-09-30 11:27:00,1.8038,1.8039,1.80355,1.8038,256000000.0
2008-09-30 11:28:00,1.80385,1.80385,1.8032,1.8032,233600000.0
2008-09-30 11:29:00,1.80325,1.8044,1.80325,1.8044,214600000.0
2008-09-30 11:30:00,1.8044,1.8048,1.80415,1.80445,285400000.0
2008-09-30 11:31:00,1.80445,1.8051,1.80445,1.80495,214200000.0
2008-09-30 11:32:00,1.805,1.80525,1.8047,1.8048,166000000.0
2008-09-30 11:33:00,1.80485,1.80505,1.80465,1.80505,327400000.0
2008-09-30 11:34:00,1.8051,1.8055,1.80495,1.8051,262200000.0
2008-09-30 11:35:00,1.80505,1.80525,1.8049,1.8051,370800000.0
2008-09-30 11:36:00,1.8051,1.8051,1.8047,1.8047,481200000.0
2008-09-30 11:37:00,1.8047,1.8051,1.8047,1.80495,254800000.0
2008-09-30 11:38:00,1.8049,1.80515,1.8043,1.80455,746499997.0
2008-09-30 11:39:00,1.80455,1.8053,1.8045,1.80505,622800000.0
2008-09-30 11:40:00,1.80505,1.80635,1.80505,1.8062,873800000.0
2008-09-30 11:41:00,1.8062,1.80645,1.80605,1.8064,391600000.0
2008-09-30 11:42:00,1.8064,1.80645,1.8061,1.80635,328400000.0
2008-09-30 11:43:00,1.80635,1.80635,1.8053,1.80535,264000000.0
2008-09-30 11:44:00,1.8054,1.80675,1.80535,1.8066,347000000.0
2008-09-30 11:45:00,1.8066,1.8068,1.80645,1.8067,158300000.0
2008-09-30 11:46:00,1.8067,1.8067,1.80605,1.8062,251800000.0
2008-09-30 11:47:00,1.80615,1.80625,1.80595,1.8062,417200001.0
2008-09-30 11:48:00,1.8062,1.80665,1.80615,1.8065,100900000.0
2008-09-30 11:49:00,1.8065,1.8066,1.80625,1.80645,334700000.0
2008-09-30 11:50:00,1.80645,1.8073,1.8064,1.80685,601999992.0
2008-09-30 11:51:00,1.80685,1.80745,1.80685,1.80735,186100000.0
2008-09-30 11:52:00,1.8073,1.8078,1.8073,1.80755,237300000.0
2008-09-30 11:53:00,1.80755,1.80755,1.807,1.80705,188799999.0
2008-09-30 11:54:00,1.80705,1.80745,1.80695,1.8073,468599999.0
2008-09-30 11:55:00,1.80735,1.80755,1.8073,1.8075,213100000.0
2008-09-30 11:56:00,1.8076,1.8082,1.80755,1.80815,734399999.0
2008-09-30 11:57:00,1.80815,1.8085,1.808,1.80835,635500000.0
2008-09-30 11:58:00,1.80835,1.8085,1.80815,1.80825,220400000.0
2008-09-30 11:59:00,1.80825,1.80825,1.80705,1.8072,522100000.0
2008-09-30 12:00:00,1.8072,1.80725,1.80665,1.8069,282900000.0
2008-09-30 12:01:00,1.8069,1.80745,1.8067,1.80745,444600000.0
2008-09-30 12:02:00,1.80745,1.80745,1.80685,1.80695,187500000.0
2008-09-30 12:03:00,1.80685,1.8071,1.80685,1.807,155900000.0
2008-09-30 12:04:00,1.807,1.8071,1.80695,1.8071,164300000.0
2008-09-30 12:05:00,1.80715,1.8073,1.80705,1.80715,184900000.0
2008-09-30 12:06:00,1.80715,1.8072,1.8069,1.8071,176500000.0
2008-09-30 12:07:00,1.8071,1.80715,1.8064,1.8067,448700000.0
2008-09-30 12:08:00,1.8067,1.8072,1.8067,1.80715,175600000.0
2008-09-30 12:09:00,1.80715,1.8072,1.8069,1.80695,124400000.0
2008-09-30 12:10:00,1.8069,1.8069,1.806,1.80615,256200000.0
2008-09-30 12:11:00,1.80605,1.80615,1.805,1.8051,529800000.0
2008-09-30 12:12:00,1.8051,1.80545,1.8049,1.80515,246899999.0
2008-09-30 12:13:00,1.8052,1.80545,1.80515,1.8053,137600000.0
2008-09-30 12:14:00,1.8053,1.80565,1.8053,1.80545,244500000.0
2008-09-30 12:15:00,1.80545,1.8056,1.80545,1.8055,49100000.0
2008-09-30 12:16:00,1.8055,1.8055,1.80515,1.80515,323300000.0
2008-09-30 12:17:00,1.80525,1.8056,1.8051,1.80555,242200000.0
2008-09-30 12:18:00,1.8054,1.80545,1.80515,1.80515,181800000.0
2008-09-30 12:19:00,1.80515,1.80535,1.80515,1.80525,328300001.0
2008-09-30 12:20:00,1.80525,1.80525,1.80465,1.8048,235600000.0
2008-09-30 12:21:00,1.8048,1.8052,1.80465,1.80465,656700005.0
2008-09-30 12:22:00,1.80465,1.8047,1.80445,1.80445,414800000.0
2008-09-30 12:23:00,1.8045,1.8047,1.80445,1.80465,78000000.0
2008-09-30 12:24:00,1.80465,1.80465,1.8032,1.80325,416999999.0
2008-09-30 12:25:00,1.80325,1.80325,1.80085,1.80185,1014000002.0
2008-09-30 12:26:00,1.8019,1.8025,1.8017,1.8017,485200001.0
2008-09-30 12:27:00,1.8017,1.8026,1.8015,1.8022,250500000.0
2008-09-30 12:28:00,1.80215,1.8024,1.8012,1.8014,543300002.0
2008-09-30 12:29:00,1.8014,1.8015,1.8011,1.80115,574200000.0
2008-09-30 12:30:00,1.80115,1.80145,1.80055,1.80135,342700000.0
2008-09-30 12:31:00,1.80135,1.80185,1.80135,1.8015,397100000.0
2008-09-30 12:32:00,1.80155,1.8016,1.80115,1.80145,438800000.0
2008-09-30 12:33:00,1.8015,1.8015,1.8011,1.8013,368500000.0
2008-09-30 12:34:00,1.8013,1.8018,1.80115,1.8017,206000000.0
2008-09-30 12:35:00,1.8017,1.8021,1.8017,1.8018,384199999.0
2008-09-30 12:36:00,1.8018,1.802,1.8013,1.8019,628700000.0
2008-09-30 12:37:00,1.8019,1.8024,1.8014,1.80175,308900001.0
2008-09-30 12:38:00,1.8018,1.8026,1.80165,1.802,503200001.0
2008-09-30 12:39:00,1.80205,1.8023,1.80205,1.8022,259000000.0
2008-09-30 12:40:00,1.8022,1.8025,1.80125,1.80125,235899999.0
2008-09-30 12:41:00,1.80125,1.80195,1.80125,1.80195,428800000.0
2008-09-30 12:42:00,1.80205,1.8026,1.80195,1.80235,360600000.0
2008-09-30 12:43:00,1.80235,1.80295,1.80235,1.80295,292400000.0
2008-09-30 12:44:00,1.80295,1.80335,1.8027,1.80275,389600000.0
2008-09-30 12:45:00,1.8028,1.8028,1.8025,1.80265,184500000.0
2008-09-30 12:46:00,1.80265,1.8027,1.8025,1.80265,450000000.0
2008-09-30 12:47:00,1.80265,1.8029,1.8017,1.80195,326900000.0
2008-09-30 12:48:00,1.802,1.80215,1.8018,1.8018,233700000.0
2008-09-30 12:49:00,1.8019,1.802,1.80095,1.801,833599999.0
2008-09-30 12:50:00,1.80095,1.8018,1.80095,1.80175,595200001.0
2008-09-30 12:51:00,1.80185,1.80245,1.80115,1.80125,608500000.0
2008-09-30 12:52:00,1.8012,1.80205,1.8012,1.8019,577900000.0
2008-09-30 12:53:00,1.8019,1.8019,1.801,1.8014,406000000.0
2008-09-30 12:54:00,1.8014,1.8017,1.8011,1.8013,257900000.0
2008-09-30 12:55:00,1.80125,1.80135,1.8008,1.8009,280200000.0
2008-09-30 12:56:00,1.8009,1.8014,1.8009,1.8012,448200000.0
2008-09-30 12:57:00,1.8012,1.80145,1.8006,1.801,291400000.0
2008-09-30 12:58:00,1.801,1.801,1.8005,1.80055,260700000.0
2008-09-30 12:59:00,1.8005,1.80055,1.79965,1.7997,678100000.0
2008-09-30 13:00:00,1.79975,1.7999,1.79935,1.7995,566899999.0
2008-09-30 13:01:00,1.7995,1.79955,1.79915,1.7994,564800000.0
2008-09-30 13:02:00,1.79935,1.7994,1.79865,1.79875,240100000.0
2008-09-30 13:03:00,1.7988,1.79945,1.7988,1.79945,359400000.0
2008-09-30 13:04:00,1.7994,1.7994,1.79905,1.79905,505800004.0
2008-09-30 13:05:00,1.799,1.799,1.7982,1.79825,781199998.0
2008-09-30 13:06:00,1.79825,1.79925,1.79825,1.7992,271700000.0
2008-09-30 13:07:00,1.7992,1.80005,1.7992,1.7995,197200000.0
2008-09-30 13:08:00,1.79965,1.79985,1.79885,1.7992,383400000.0
2008-09-30 13:09:00,1.7992,1.79945,1.7992,1.79925,233900000.0
2008-09-30 13:10:00,1.79925,1.79925,1.7978,1.7982,616599999.0
2008-09-30 13:11:00,1.7981,1.7983,1.79795,1.79825,330900000.0
2008-09-30 13:12:00,1.79825,1.7993,1.79825,1.79925,227100000.0
2008-09-30 13:13:00,1.79925,1.7994,1.79875,1.7988,354300000.0
2008-09-30 13:14:00,1.79885,1.7993,1.79875,1.79925,281000000.0
2008-09-30 13:15:00,1.79925,1.7996,1.7992,1.7996,144200000.0
2008-09-30 13:16:00,1.7996,1.8004,1.7996,1.8003,240199999.0
2008-09-30 13:17:00,1.8003,1.8007,1.80015,1.80065,545899999.0
2008-09-30 13:18:00,1.80065,1.8013,1.8006,1.801,407100000.0
2008-09-30 13:19:00,1.801,1.80105,1.80015,1.8007,363500000.0
2008-09-30 13:20:00,1.8007,1.8014,1.80065,1.8012,328900000.0
2008-09-30 13:21:00,1.8012,1.8018,1.8012,1.80175,350700000.0
2008-09-30 13:22:00,1.8018,1.8018,1.8016,1.8016,196100000.0
2008-09-30 13:23:00,1.8016,1.80165,1.8012,1.8015,205200000.0
2008-09-30 13:24:00,1.8015,1.8019,1.8014,1.80185,324900000.0
2008-09-30 13:25:00,1.8018,1.8023,1.80175,1.8022,496000000.0
2008-09-30 13:26:00,1.8022,1.8022,1.80165,1.8017,590800000.0
2008-09-30 13:27:00,1.8017,1.8021,1.80165,1.80205,1010499998.0
2008-09-30 13:28:00,1.802,1.802,1.80165,1.8017,309700000.0
2008-09-30 13:29:00,1.8017,1.80175,1.8012,1.80145,410100000.0
2008-09-30 13:30:00,1.80145,1.80185,1.80145,1.80175,243200000.0
2008-09-30 13:31:00,1.80175,1.8019,1.80155,1.80165,279600000.0
2008-09-30 13:32:00,1.8018,1.80245,1.8018,1.8022,873400004.0
2008-09-30 13:33:00,1.8022,1.80275,1.8022,1.8027,267100000.0
2008-09-30 13:34:00,1.8027,1.8031,1.8027,1.8029,194400000.0
2008-09-30 13:35:00,1.8029,1.8033,1.8028,1.803,444499999.0
2008-09-30 13:36:00,1.803,1.803,1.80255,1.8026,442799999.0
2008-09-30 13:37:00,1.80265,1.803,1.80255,1.8027,536400000.0
2008-09-30 13:38:00,1.80265,1.8028,1.8017,1.8024,605099999.0
2008-09-30 13:39:00,1.8024,1.8024,1.8019,1.8021,733500000.0
2008-09-30 13:40:00,1.80225,1.8027,1.8022,1.8023,510100000.0
2008-09-30 13:41:00,1.8023,1.8026,1.80225,1.80255,905099994.0
2008-09-30 13:42:00,1.80265,1.80265,1.80165,1.8017,200902999.0
2008-09-30 13:43:00,1.8017,1.8017,1.80125,1.8013,103600000.0
2008-09-30 13:44:00,1.8013,1.8053,1.8013,1.8052,586100000.0
2008-09-30 13:45:00,1.8052,1.80765,1.80515,1.8064,736300000.0
2008-09-30 13:46:00,1.80645,1.8076,1.80645,1.8073,556400000.0
2008-09-30 13:47:00,1.80725,1.8077,1.80695,1.8075,414400000.0
2008-09-30 13:48:00,1.8075,1.8077,1.80695,1.807,347300000.0
2008-09-30 13:49:00,1.807,1.8083,1.807,1.8083,377300000.0
2008-09-30 13:50:00,1.8083,1.80925,1.80815,1.8087,479300000.0
2008-09-30 13:51:00,1.80875,1.8088,1.80815,1.80845,266900000.0
2008-09-30 13:52:00,1.80845,1.8091,1.8083,1.8084,465000000.0
2008-09-30 13:53:00,1.8083,1.8084,1.8074,1.8074,413900000.0
2008-09-30 13:54:00,1.8074,1.8074,1.8065,1.8069,579500000.0
2008-09-30 13:55:00,1.8069,1.8071,1.80625,1.807,684400000.0
2008-09-30 13:56:00,1.807,1.8074,1.80685,1.80725,1045900000.0
2008-09-30 13:57:00,1.80725,1.8074,1.8069,1.80715,878900001.0
2008-09-30 13:58:00,1.80715,1.80725,1.8069,1.8072,644200000.0
2008-09-30 13:59:00,1.8072,1.8073,1.80665,1.807,549200000.0
2008-09-30 14:00:00,1.807,1.80765,1.807,1.8075,370600000.0
2008-09-30 14:01:00,1.8075,1.80825,1.80725,1.8079,728699999.0
2008-09-30 14:02:00,1.80795,1.80845,1.80785,1.8083,483300000.0
2008-09-30 14:03:00,1.8083,1.8093,1.8082,1.8089,630400000.0
2008-09-30 14:04:00,1.8089,1.81005,1.8089,1.81,293500000.0
2008-09-30 14:05:00,1.8101,1.811,1.81,1.8105,314200000.0
2008-09-30 14:06:00,1.81045,1.81085,1.81015,1.8103,631699999.0
2008-09-30 14:07:00,1.8103,1.8114,1.8103,1.8112,539000000.0
2008-09-30 14:08:00,1.8112,1.8117,1.811,1.81135,965899999.0
2008-09-30 14:09:00,1.81135,1.81165,1.8111,1.81115,249200000.0
2008-09-30 14:10:00,1.8111,1.81115,1.8103,1.8107,639800000.0
2008-09-30 14:11:00,1.81065,1.81115,1.81055,1.81075,1240700012.0
2008-09-30 14:12:00,1.81075,1.8111,1.8106,1.8111,1482600011.0
2008-09-30 14:13:00,1.8111,1.81115,1.81045,1.81055,688999999.0
2008-09-30 14:14:00,1.81055,1.81075,1.80935,1.80935,790100001.0
2008-09-30 14:15:00,1.80935,1.8099,1.80845,1.80875,622900000.0
2008-09-30 14:16:00,1.80875,1.8089,1.8077,1.8083,669400000.0
2008-09-30 14:17:00,1.80825,1.80905,1.8082,1.80875,651700000.0
2008-09-30 14:18:00,1.8088,1.81005,1.8085,1.8098,617100000.0
2008-09-30 14:19:00,1.8098,1.81015,1.80955,1.80995,733199999.0
2008-09-30 14:20:00,1.80995,1.81015,1.80965,1.81005,653400001.0
2008-09-30 14:21:00,1.81005,1.81035,1.80985,1.80985,328400000.0
2008-09-30 14:22:00,1.80975,1.80985,1.80875,1.80895,579200000.0
2008-09-30 14:23:00,1.809,1.8091,1.8088,1.8091,122600000.0
2008-09-30 14:24:00,1.8091,1.8097,1.80905,1.80925,236500000.0
2008-09-30 14:25:00,1.80925,1.80925,1.80885,1.80895,899199999.0
2008-09-30 14:26:00,1.80895,1.8092,1.80875,1.8089,880400000.0
2008-09-30 14:27:00,1.80895,1.80935,1.80895,1.8093,338100000.0
2008-09-30 14:28:00,1.8093,1.80945,1.8092,1.80935,407200000.0
2008-09-30 14:29:00,1.80935,1.80955,1.80905,1.8095,452200000.0
2008-09-30 14:30:00,1.8095,1.8095,1.809,1.8095,351500000.0
2008-09-30 14:31:00,1.8095,1.80965,1.80925,1.80925,237800000.0
2008-09-30 14:32:00,1.80925,1.8095,1.80865,1.8088,393700000.0
2008-09-30 14:33:00,1.8088,1.8088,1.8083,1.80835,333400000.0
2008-09-30 14:34:00,1.80835,1.8089,1.8082,1.8088,406100000.0
2008-09-30 14:35:00,1.8088,1.8088,1.8076,1.80765,391000000.0
2008-09-30 14:36:00,1.80765,1.8078,1.8063,1.80635,828499999.0
2008-09-30 14:37:00,1.80635,1.8065,1.80535,1.8056,422700000.0
2008-09-30 14:38:00,1.80555,1.807,1.8055,1.807,329700000.0
2008-09-30 14:39:00,1.80695,1.807,1.8065,1.8067,663600000.0
2008-09-30 14:40:00,1.8067,1.80685,1.80535,1.80545,706699999.0
2008-09-30 14:41:00,1.80545,1.80695,1.8054,1.8069,562300000.0
2008-09-30 14:42:00,1.80685,1.8079,1.80685,1.80785,488800000.0
2008-09-30 14:43:00,1.8079,1.80835,1.80785,1.8082,375200000.0
2008-09-30 14:44:00,1.8082,1.809,1.8082,1.8088,342800000.0
2008-09-30 14:45:00,1.8088,1.8103,1.8088,1.80995,542900000.0
2008-09-30 14:46:00,1.8098,1.8101,1.8082,1.8082,556300000.0
2008-09-30 14:47:00,1.8081,1.80925,1.808,1.80885,581100000.0
2008-09-30 14:48:00,1.80885,1.8089,1.8081,1.8087,349100000.0
2008-09-30 14:49:00,1.8087,1.80905,1.8086,1.80895,339400000.0
2008-09-30 14:50:00,1.809,1.80905,1.8085,1.8085,222000000.0
2008-09-30 14:51:00,1.8084,1.80885,1.808,1.80885,212100000.0
2008-09-30 14:52:00,1.80885,1.8089,1.80815,1.80835,241900000.0
2008-09-30 14:53:00,1.80835,1.80885,1.8081,1.8081,337599999.0
2008-09-30 14:54:00,1.8081,1.8081,1.80715,1.80735,310400000.0
2008-09-30 14:55:00,1.80735,1.8075,1.8072,1.8074,462300000.0
2008-09-30 14:56:00,1.8074,1.80755,1.80695,1.80755,470500000.0
2008-09-30 14:57:00,1.80755,1.8081,1.8074,1.8077,467300000.0
2008-09-30 14:58:00,1.8077,1.80785,1.8075,1.8077,389900000.0
2008-09-30 14:59:00,1.80765,1.8077,1.8066,1.80675,284200000.0
2008-09-30 15:00:00,1.80675,1.80725,1.80645,1.80725,192400000.0
2008-09-30 15:01:00,1.8074,1.80755,1.8071,1.80715,346200000.0
2008-09-30 15:02:00,1.80715,1.8079,1.80685,1.80765,597600000.0
2008-09-30 15:03:00,1.8076,1.8082,1.8076,1.8082,569500000.0
2008-09-30 15:04:00,1.8082,1.8083,1.8081,1.80815,172600000.0
2008-09-30 15:05:00,1.80815,1.8092,1.80815,1.80915,1016300000.0
2008-09-30 15:06:00,1.80915,1.8099,1.8091,1.8095,728600000.0
2008-09-30 15:07:00,1.8095,1.80975,1.80885,1.8092,969300000.0
2008-09-30 15:08:00,1.8092,1.8095,1.80885,1.80935,1016400000.0
2008-09-30 15:09:00,1.8094,1.80945,1.8085,1.80905,1052100000.0
2008-09-30 15:10:00,1.80905,1.8091,1.8088,1.8088,777000000.0
2008-09-30 15:11:00,1.8087,1.8088,1.8081,1.80855,1100800009.0
2008-09-30 15:12:00,1.80855,1.8088,1.8084,1.80875,861600000.0
2008-09-30 15:13:00,1.80875,1.8088,1.8082,1.8084,533800000.0
2008-09-30 15:14:00,1.8085,1.80865,1.8069,1.80805,714600000.0
2008-09-30 15:15:00,1.80815,1.80865,1.8078,1.80865,1043600000.0
2008-09-30 15:16:00,1.80865,1.8087,1.8081,1.8082,701300000.0
2008-09-30 15:17:00,1.8082,1.80825,1.8078,1.8078,524100000.0
2008-09-30 15:18:00,1.80785,1.80785,1.80665,1.8067,434000000.0
2008-09-30 15:19:00,1.8067,1.8068,1.8065,1.8065,735800000.0
2008-09-30 15:20:00,1.80655,1.8066,1.80605,1.80605,258100000.0
2008-09-30 15:21:00,1.806,1.806,1.8057,1.8057,372000000.0
2008-09-30 15:22:00,1.8057,1.80665,1.8057,1.8064,743700000.0
2008-09-30 15:23:00,1.80645,1.80645,1.80525,1.8053,621299999.0
2008-09-30 15:24:00,1.8053,1.8054,1.805,1.80505,449600000.0
2008-09-30 15:25:00,1.805,1.80535,1.8042,1.8043,256500000.0
2008-09-30 15:26:00,1.8043,1.8043,1.8022,1.8027,525150399.0
2008-09-30 15:27:00,1.8027,1.80345,1.8027,1.8033,285900000.0
2008-09-30 15:28:00,1.8033,1.8036,1.8033,1.8035,107200000.0
2008-09-30 15:29:00,1.8035,1.80385,1.8023,1.8023,314500000.0
2008-09-30 15:30:00,1.8022,1.80225,1.80105,1.80215,463200000.0
2008-09-30 15:31:00,1.8021,1.80225,1.80085,1.8012,485900000.0
2008-09-30 15:32:00,1.8012,1.8014,1.799,1.80055,498600000.0
2008-09-30 15:33:00,1.80055,1.8008,1.80025,1.8008,350600000.0
2008-09-30 15:34:00,1.8008,1.8017,1.8007,1.8017,221300000.0
2008-09-30 15:35:00,1.8017,1.8024,1.8015,1.8019,279000000.0
2008-09-30 15:36:00,1.8019,1.8021,1.8013,1.8021,370200000.0
2008-09-30 15:37:00,1.80205,1.80205,1.8014,1.8014,270700000.0
2008-09-30 15:38:00,1.8014,1.8016,1.7998,1.80015,519900000.0
2008-09-30 15:39:00,1.8002,1.8004,1.7995,1.7997,878900000.0
2008-09-30 15:40:00,1.7997,1.7997,1.7993,1.7993,694900000.0
2008-09-30 15:41:00,1.7992,1.79925,1.7988,1.7988,354300000.0
2008-09-30 15:42:00,1.7988,1.7994,1.79855,1.79915,719400000.0
2008-09-30 15:43:00,1.79905,1.8004,1.79895,1.8004,601599999.0
2008-09-30 15:44:00,1.8004,1.80045,1.80005,1.8002,458700000.0
2008-09-30 15:45:00,1.8002,1.80175,1.8002,1.8017,707099997.0
2008-09-30 15:46:00,1.80165,1.8017,1.8014,1.8017,287600000.0
2008-09-30 15:47:00,1.8017,1.80175,1.8014,1.8016,410800000.0
2008-09-30 15:48:00,1.8016,1.8019,1.80025,1.8004,504400000.0
2008-09-30 15:49:00,1.8006,1.80075,1.7999,1.8005,680900000.0
2008-09-30 15:50:00,1.8005,1.80085,1.7992,1.8001,882599999.0
2008-09-30 15:51:00,1.8001,1.8005,1.79925,1.7995,673599999.0
2008-09-30 15:52:00,1.7995,1.8006,1.7995,1.8006,978800000.0
2008-09-30 15:53:00,1.80065,1.801,1.80015,1.8009,420000000.0
2008-09-30 15:54:00,1.801,1.80135,1.80005,1.8003,647300000.0
2008-09-30 15:55:00,1.8003,1.8005,1.80015,1.8004,487500000.0
2008-09-30 15:56:00,1.80035,1.80095,1.80015,1.80085,477300002.0
2008-09-30 15:57:00,1.80085,1.80225,1.80075,1.8021,471700000.0
2008-09-30 15:58:00,1.8021,1.8021,1.80125,1.8013,279400000.0
2008-09-30 15:59:00,1.8013,1.80135,1.8009,1.8011,581800002.0
2008-09-30 16:00:00,1.80105,1.8014,1.8007,1.80105,595600000.0
2008-09-30 16:01:00,1.80105,1.8011,1.79995,1.8007,554800000.0
2008-09-30 16:02:00,1.8007,1.80075,1.80005,1.80075,560100000.0
2008-09-30 16:03:00,1.80075,1.8018,1.8007,1.80165,329300000.0
2008-09-30 16:04:00,1.80165,1.80235,1.8014,1.80225,391200000.0
2008-09-30 16:05:00,1.80225,1.8038,1.80205,1.80375,342600000.0
2008-09-30 16:06:00,1.80375,1.80375,1.80305,1.8032,329400000.0
2008-09-30 16:07:00,1.80325,1.8035,1.80265,1.80305,396400000.0
2008-09-30 16:08:00,1.80305,1.8032,1.80265,1.8028,285700000.0
2008-09-30 16:09:00,1.8028,1.8029,1.80265,1.8029,452400000.0
2008-09-30 16:10:00,1.803,1.803,1.80245,1.80245,395200000.0
2008-09-30 16:11:00,1.80245,1.80265,1.8023,1.8023,353600000.0
2008-09-30 16:12:00,1.8023,1.8023,1.8011,1.8017,437500000.0
2008-09-30 16:13:00,1.80175,1.80235,1.8015,1.80185,312600000.0
2008-09-30 16:14:00,1.80185,1.80185,1.8016,1.80165,227900000.0
2008-09-30 16:15:00,1.8017,1.80255,1.80165,1.80255,261600000.0
2008-09-30 16:16:00,1.8025,1.80425,1.80235,1.80415,511200000.0
2008-09-30 16:17:00,1.8042,1.80435,1.8039,1.8041,437900000.0
2008-09-30 16:18:00,1.8041,1.8045,1.804,1.80425,248900000.0
2008-09-30 16:19:00,1.8042,1.80425,1.8027,1.80285,330800000.0
2008-09-30 16:20:00,1.80285,1.80315,1.8026,1.80315,237200000.0
2008-09-30 16:21:00,1.80315,1.80315,1.80275,1.8028,154000000.0
2008-09-30 16:22:00,1.8028,1.80295,1.8027,1.80295,267000000.0
2008-09-30 16:23:00,1.80295,1.8044,1.80295,1.8036,421800000.0
2008-09-30 16:24:00,1.80365,1.80455,1.8035,1.80425,423800000.0
2008-09-30 16:25:00,1.80425,1.8043,1.80355,1.80355,564199999.0
2008-09-30 16:26:00,1.80355,1.80405,1.8031,1.8038,283300000.0
2008-09-30 16:27:00,1.8038,1.8038,1.80275,1.80275,489600000.0
2008-09-30 16:28:00,1.80275,1.80275,1.80155,1.80155,396000000.0
2008-09-30 16:29:00,1.80155,1.8021,1.80115,1.80185,587500000.0
2008-09-30 16:30:00,1.80165,1.802,1.8006,1.8007,644900000.0
2008-09-30 16:31:00,1.8007,1.80095,1.8005,1.80095,320900000.0
2008-09-30 16:32:00,1.80095,1.80155,1.80055,1.80145,513100000.0
2008-09-30 16:33:00,1.8015,1.8016,1.8005,1.8006,323300000.0
2008-09-30 16:34:00,1.8006,1.80065,1.7987,1.79895,427700000.0
2008-09-30 16:35:00,1.79895,1.799,1.79775,1.7984,407500000.0
2008-09-30 16:36:00,1.79835,1.79845,1.79725,1.79825,319300000.0
2008-09-30 16:37:00,1.79825,1.79845,1.796,1.79625,377400000.0
2008-09-30 16:38:00,1.79625,1.7968,1.7962,1.7967,377900000.0
2008-09-30 16:39:00,1.7967,1.79725,1.7965,1.7968,357000000.0
2008-09-30 16:40:00,1.79685,1.7969,1.7954,1.79575,610600001.0
2008-09-30 16:41:00,1.79575,1.79615,1.7955,1.79585,442800000.0
2008-09-30 16:42:00,1.7958,1.7963,1.7957,1.79585,392000000.0
2008-09-30 16:43:00,1.79585,1.79585,1.79455,1.7949,596800000.0
2008-09-30 16:44:00,1.795,1.79515,1.7932,1.7932,940799999.0
2008-09-30 16:45:00,1.7932,1.79375,1.79205,1.79275,367700000.0
2008-09-30 16:46:00,1.79275,1.79405,1.79275,1.794,518700000.0
2008-09-30 16:47:00,1.794,1.79455,1.7939,1.79435,431300000.0
2008-09-30 16:48:00,1.7943,1.7951,1.7938,1.7941,712500000.0
2008-09-30 16:49:00,1.7941,1.7941,1.79235,1.7926,604100000.0
2008-09-30 16:50:00,1.79255,1.7927,1.7905,1.7905,819100000.0
2008-09-30 16:51:00,1.79055,1.79175,1.79055,1.79085,848900002.0
2008-09-30 16:52:00,1.79085,1.79085,1.78935,1.7899,991299998.0
2008-09-30 16:53:00,1.7899,1.78995,1.78875,1.78905,671799998.0
2008-09-30 16:54:00,1.78915,1.79015,1.788,1.7899,821099999.0
2008-09-30 16:55:00,1.7897,1.7904,1.7897,1.7904,1340799996.0
2008-09-30 16:56:00,1.7905,1.79095,1.78925,1.78975,752199997.0
2008-09-30 16:57:00,1.78975,1.7898,1.7885,1.7886,545100000.0
2008-09-30 16:58:00,1.7886,1.7886,1.78615,1.78655,677399997.0
2008-09-30 16:59:00,1.7866,1.787,1.78175,1.78175,681700000.0
2008-09-30 17:00:00,1.78185,1.78285,1.78115,1.78245,788999996.0
2008-09-30 17:01:00,1.7823,1.7831,1.7821,1.78225,537000003.0
2008-09-30 17:02:00,1.7823,1.78335,1.7823,1.78275,730400003.0
2008-09-30 17:03:00,1.7827,1.78285,1.78235,1.78255,1047899999.0
2008-09-30 17:04:00,1.78205,1.7826,1.7792,1.7792,920799996.0
2008-09-30 17:05:00,1.7791,1.7791,1.7757,1.7758,636200000.0
2008-09-30 17:06:00,1.7758,1.7775,1.7758,1.77735,396600000.0
2008-09-30 17:07:00,1.77735,1.7782,1.77735,1.77795,501500001.0
2008-09-30 17:08:00,1.77795,1.78085,1.77795,1.7804,557599996.0
2008-09-30 17:09:00,1.7804,1.7818,1.7803,1.7818,575000000.0
2008-09-30 17:10:00,1.78175,1.7824,1.7815,1.7815,294300000.0
2008-09-30 17:11:00,1.7815,1.7822,1.78145,1.78165,269400000.0
2008-09-30 17:12:00,1.78165,1.7829,1.78165,1.7828,203300000.0
2008-09-30 17:13:00,1.7827,1.783,1.78225,1.7824,166600000.0
2008-09-30 17:14:00,1.7826,1.7835,1.7826,1.7832,216200000.0
2008-09-30 17:15:00,1.7832,1.7834,1.7822,1.7822,286300000.0
2008-09-30 17:16:00,1.78215,1.78215,1.78145,1.78195,272500000.0
2008-09-30 17:17:00,1.78205,1.78205,1.7797,1.78015,454500000.0
2008-09-30 17:18:00,1.78015,1.78035,1.77815,1.77815,345000000.0
2008-09-30 17:19:00,1.77815,1.77815,1.77635,1.77655,474500000.0
2008-09-30 17:20:00,1.77655,1.7783,1.77645,1.7781,360400000.0
2008-09-30 17:21:00,1.7781,1.77835,1.77785,1.7782,254700000.0
2008-09-30 17:22:00,1.7781,1.7784,1.77715,1.77725,375300000.0
2008-09-30 17:23:00,1.7774,1.7791,1.7774,1.7791,428300000.0
2008-09-30 17:24:00,1.7791,1.7801,1.779,1.7801,287800000.0
2008-09-30 17:25:00,1.7801,1.7802,1.7784,1.77845,358600000.0
2008-09-30 17:26:00,1.7785,1.77855,1.77795,1.77815,285300000.0
2008-09-30 17:27:00,1.7782,1.7783,1.777,1.77705,333900000.0
2008-09-30 17:28:00,1.77705,1.7777,1.7768,1.7777,320000000.0
2008-09-30 17:29:00,1.7777,1.7784,1.77665,1.77665,413599999.0
2008-09-30 17:30:00,1.77665,1.7784,1.7762,1.7784,376700000.0
2008-09-30 17:31:00,1.7784,1.7786,1.77745,1.7784,396800000.0
2008-09-30 17:32:00,1.77845,1.7797,1.77845,1.7792,424300000.0
2008-09-30 17:33:00,1.7792,1.7792,1.7782,1.77875,424700001.0
2008-09-30 17:34:00,1.77875,1.7788,1.77795,1.77795,270700000.0
2008-09-30 17:35:00,1.77805,1.77845,1.77775,1.77815,361300001.0
2008-09-30 17:36:00,1.77815,1.7787,1.7781,1.7781,205200000.0
2008-09-30 17:37:00,1.778,1.77805,1.77745,1.7777,401900001.0
2008-09-30 17:38:00,1.7777,1.7778,1.777,1.7771,236100000.0
2008-09-30 17:39:00,1.77705,1.7782,1.77705,1.7778,355400000.0
2008-09-30 17:40:00,1.7778,1.77805,1.7774,1.7774,184000000.0
2008-09-30 17:41:00,1.7774,1.7779,1.7773,1.7776,224300000.0
2008-09-30 17:42:00,1.77765,1.7778,1.7771,1.77725,336099999.0
2008-09-30 17:43:00,1.77725,1.7779,1.7772,1.7779,134900000.0
2008-09-30 17:44:00,1.7779,1.7783,1.777,1.77715,172500000.0
2008-09-30 17:45:00,1.77715,1.7782,1.7771,1.7777,206800000.0
2008-09-30 17:46:00,1.77765,1.7783,1.77715,1.7783,191500000.0
2008-09-30 17:47:00,1.77825,1.77865,1.77815,1.77855,203100000.0
2008-09-30 17:48:00,1.77855,1.7789,1.7784,1.7789,150800000.0
2008-09-30 17:49:00,1.7789,1.77905,1.7788,1.7789,210200000.0
2008-09-30 17:50:00,1.7789,1.7797,1.77875,1.77875,231700000.0
2008-09-30 17:51:00,1.77875,1.7789,1.77775,1.77875,292400000.0
2008-09-30 17:52:00,1.77875,1.7796,1.7782,1.77955,272500000.0
2008-09-30 17:53:00,1.77955,1.7797,1.779,1.77965,252500000.0
2008-09-30 17:54:00,1.7796,1.7796,1.77895,1.7793,220700000.0
2008-09-30 17:55:00,1.7794,1.7802,1.7791,1.78005,152100000.0
2008-09-30 17:56:00,1.78005,1.78045,1.77975,1.78005,143600000.0
2008-09-30 17:57:00,1.7801,1.7803,1.7799,1.77995,147700000.0
2008-09-30 17:58:00,1.77995,1.7805,1.77955,1.7805,159200000.0
2008-09-30 17:59:00,1.7805,1.7807,1.78,1.7801,103500000.0
2008-09-30 18:00:00,1.7801,1.7802,1.77985,1.78005,125300000.0
2008-09-30 18:01:00,1.78005,1.78065,1.7798,1.78055,121100000.0
2008-09-30 18:02:00,1.78055,1.78145,1.78035,1.78145,151400000.0
2008-09-30 18:03:00,1.78145,1.7815,1.78055,1.7809,463899984.0
2008-09-30 18:04:00,1.7809,1.7812,1.78065,1.78095,280000000.0
2008-09-30 18:05:00,1.78095,1.781,1.7807,1.78075,146700000.0
2008-09-30 18:06:00,1.78075,1.7809,1.7801,1.78075,299799999.0
2008-09-30 18:07:00,1.7808,1.78105,1.78055,1.781,112600000.0
2008-09-30 18:08:00,1.78095,1.7817,1.78095,1.78165,142100000.0
2008-09-30 18:09:00,1.7817,1.7823,1.78165,1.7821,153800000.0
2008-09-30 18:10:00,1.7821,1.78225,1.7818,1.78215,121200000.0
2008-09-30 18:11:00,1.7821,1.78225,1.78185,1.78185,190200000.0
2008-09-30 18:12:00,1.78185,1.78205,1.7812,1.7819,198000000.0
2008-09-30 18:13:00,1.7819,1.7822,1.78165,1.7822,108600000.0
2008-09-30 18:14:00,1.78215,1.78255,1.78175,1.78245,172200000.0
2008-09-30 18:15:00,1.7824,1.7824,1.7817,1.78195,166900000.0
2008-09-30 18:16:00,1.78195,1.78235,1.78195,1.7821,156800000.0
2008-09-30 18:17:00,1.78205,1.78215,1.7819,1.78215,141800000.0
2008-09-30 18:18:00,1.7822,1.78325,1.7822,1.78325,136000000.0
2008-09-30 18:19:00,1.78325,1.7843,1.78325,1.7843,151800000.0
2008-09-30 18:20:00,1.78425,1.7848,1.78405,1.78475,208000000.0
2008-09-30 18:21:00,1.7848,1.78555,1.78465,1.78555,178100000.0
2008-09-30 18:22:00,1.78555,1.7867,1.7855,1.7859,288800000.0
2008-09-30 18:23:00,1.78585,1.78605,1.78555,1.7857,266500000.0
2008-09-30 18:24:00,1.78555,1.78555,1.785,1.78515,231200000.0
2008-09-30 18:25:00,1.7852,1.7856,1.78515,1.78555,102700000.0
2008-09-30 18:26:00,1.7855,1.78555,1.7851,1.78515,121200000.0
2008-09-30 18:27:00,1.78515,1.7852,1.7848,1.7848,85800000.0
2008-09-30 18:28:00,1.7848,1.78505,1.7848,1.785,68800000.0
2008-09-30 18:29:00,1.78495,1.78515,1.7847,1.78505,62800000.0
2008-09-30 18:30:00,1.78505,1.78505,1.7845,1.7847,64800000.0
2008-09-30 18:31:00,1.78475,1.78475,1.7845,1.7845,90600000.0
2008-09-30 18:32:00,1.7845,1.78495,1.78445,1.7848,205200000.0
2008-09-30 18:33:00,1.7848,1.7849,1.7847,1.78475,148600000.0
2008-09-30 18:34:00,1.78475,1.78475,1.78165,1.78165,270000000.0
2008-09-30 18:35:00,1.7818,1.7818,1.7805,1.78095,616500002.0
2008-09-30 18:36:00,1.7809,1.78225,1.7809,1.78225,433700000.0
2008-09-30 18:37:00,1.7822,1.78255,1.7822,1.7822,295400000.0
2008-09-30 18:38:00,1.78225,1.78235,1.7819,1.78215,306400000.0
2008-09-30 18:39:00,1.78215,1.78225,1.7821,1.7822,246600000.0
2008-09-30 18:40:00,1.7822,1.78235,1.78205,1.7823,200500000.0
2008-09-30 18:41:00,1.78225,1.78235,1.78185,1.78185,208600000.0
2008-09-30 18:42:00,1.78185,1.782,1.78165,1.7818,254500000.0
2008-09-30 18:43:00,1.7818,1.7818,1.78055,1.78075,256000000.0
2008-09-30 18:44:00,1.7808,1.7808,1.77995,1.77995,250400000.0
2008-09-30 18:45:00,1.77995,1.78015,1.7796,1.7797,353600000.0
2008-09-30 18:46:00,1.7797,1.78055,1.7797,1.78025,245700000.0
2008-09-30 18:47:00,1.7803,1.78035,1.7797,1.7797,254700000.0
2008-09-30 18:48:00,1.77975,1.7799,1.7797,1.77975,127000000.0
2008-09-30 18:49:00,1.7798,1.7801,1.7798,1.78,134200000.0
2008-09-30 18:50:00,1.78,1.7804,1.78,1.7802,139500000.0
2008-09-30 18:51:00,1.7802,1.7803,1.7799,1.77995,129400000.0
2008-09-30 18:52:00,1.78,1.7802,1.77995,1.78015,142900000.0
2008-09-30 18:53:00,1.78015,1.7805,1.78,1.78,185400000.0
2008-09-30 18:54:00,1.78,1.7802,1.7799,1.78005,137700000.0
2008-09-30 18:55:00,1.78005,1.78005,1.7798,1.78,40100000.0
2008-09-30 18:56:00,1.78,1.78025,1.7798,1.78015,234600000.0
2008-09-30 18:57:00,1.78015,1.7803,1.7799,1.7803,221400000.0
2008-09-30 18:58:00,1.7803,1.78035,1.7799,1.7802,120400000.0
2008-09-30 18:59:00,1.7802,1.78055,1.77995,1.78,313700000.0
2008-09-30 19:00:00,1.78,1.78,1.7793,1.77975,257200000.0
2008-09-30 19:01:00,1.7796,1.77995,1.7788,1.779,472400002.0
2008-09-30 19:02:00,1.77895,1.7794,1.7788,1.77915,130900000.0
2008-09-30 19:03:00,1.77905,1.77915,1.7788,1.7789,165800000.0
2008-09-30 19:04:00,1.7789,1.7789,1.7787,1.7788,34100000.0
2008-09-30 19:05:00,1.7788,1.7789,1.7785,1.7786,94300000.0
2008-09-30 19:06:00,1.7786,1.77875,1.77855,1.77855,80400000.0
2008-09-30 19:07:00,1.7786,1.77885,1.77855,1.7786,130800000.0
2008-09-30 19:08:00,1.77855,1.7788,1.7785,1.7785,78300000.0
2008-09-30 19:09:00,1.7785,1.77855,1.7783,1.7783,90100000.0
2008-09-30 19:10:00,1.7783,1.77945,1.7783,1.77925,189900000.0
2008-09-30 19:11:00,1.77935,1.77935,1.7787,1.77875,178500000.0
2008-09-30 19:12:00,1.77875,1.7792,1.77875,1.7791,124000000.0
2008-09-30 19:13:00,1.77905,1.7792,1.77845,1.7792,273800000.0
2008-09-30 19:14:00,1.7792,1.7795,1.7784,1.77855,168500000.0
2008-09-30 19:15:00,1.7786,1.7788,1.77845,1.77855,329900000.0
2008-09-30 19:16:00,1.77855,1.7789,1.7782,1.7784,305900000.0
2008-09-30 19:17:00,1.77845,1.77865,1.7782,1.7782,88800000.0
2008-09-30 19:18:00,1.7782,1.77855,1.7782,1.7783,127400000.0
2008-09-30 19:19:00,1.7783,1.77855,1.77825,1.77845,103100000.0
2008-09-30 19:20:00,1.77845,1.779,1.77825,1.7789,189200000.0
2008-09-30 19:21:00,1.77885,1.7792,1.77885,1.7791,186800000.0
2008-09-30 19:22:00,1.77915,1.7792,1.7784,1.77895,416300000.0
2008-09-30 19:23:00,1.77875,1.77915,1.77835,1.77915,200100000.0
2008-09-30 19:24:00,1.779,1.7793,1.779,1.7793,138100000.0
2008-09-30 19:25:00,1.7793,1.7793,1.7788,1.7792,678499982.0
2008-09-30 19:26:00,1.7792,1.77955,1.77885,1.7795,222900000.0
2008-09-30 19:27:00,1.7795,1.77965,1.7794,1.77945,151800000.0
2008-09-30 19:28:00,1.7795,1.7795,1.7789,1.77895,205600000.0
2008-09-30 19:29:00,1.77895,1.77965,1.77895,1.77965,160300000.0
2008-09-30 19:30:00,1.77965,1.7797,1.7785,1.77855,402700000.0
2008-09-30 19:31:00,1.7786,1.7786,1.77815,1.7783,309100000.0
2008-09-30 19:32:00,1.7783,1.7785,1.7783,1.7783,65400000.0
2008-09-30 19:33:00,1.77835,1.7788,1.7783,1.77835,256400000.0
2008-09-30 19:34:00,1.77835,1.7795,1.77825,1.7795,176000000.0
2008-09-30 19:35:00,1.7795,1.7796,1.7791,1.7795,811600014.0
2008-09-30 19:36:00,1.77945,1.77945,1.77925,1.77935,89900000.0
2008-09-30 19:37:00,1.77935,1.77935,1.7785,1.7785,288500000.0
2008-09-30 19:38:00,1.7785,1.7789,1.77825,1.7783,226700000.0
2008-09-30 19:39:00,1.7783,1.7789,1.7783,1.77865,254500000.0
2008-09-30 19:40:00,1.7786,1.7788,1.7783,1.7784,115300000.0
2008-09-30 19:41:00,1.77835,1.7786,1.7783,1.7784,101400000.0
2008-09-30 19:42:00,1.77835,1.7784,1.7783,1.7783,90200000.0
2008-09-30 19:43:00,1.7783,1.7783,1.7778,1.7779,101800000.0
2008-09-30 19:44:00,1.77785,1.778,1.7778,1.778,85400000.0
2008-09-30 19:45:00,1.778,1.7782,1.778,1.77805,61100000.0
2008-09-30 19:46:00,1.77805,1.77825,1.77805,1.77825,48900000.0
2008-09-30 19:47:00,1.77825,1.7785,1.77825,1.7785,61600000.0
2008-09-30 19:48:00,1.7787,1.77885,1.77855,1.7788,105800000.0
2008-09-30 19:49:00,1.7787,1.7789,1.7787,1.7789,99200000.0
2008-09-30 19:50:00,1.7791,1.7791,1.7787,1.7788,42000000.0
2008-09-30 19:51:00,1.7788,1.7788,1.77815,1.7782,283100000.0
2008-09-30 19:52:00,1.7782,1.77875,1.77815,1.77875,123600000.0
2008-09-30 19:53:00,1.77875,1.77895,1.77875,1.7788,87400000.0
2008-09-30 19:54:00,1.7788,1.7793,1.7788,1.7788,117400000.0
2008-09-30 19:55:00,1.7788,1.7789,1.7788,1.7789,34600000.0
2008-09-30 19:56:00,1.7789,1.779,1.7789,1.77895,14000000.0
2008-09-30 19:57:00,1.7789,1.77905,1.7786,1.779,219800000.0
2008-09-30 19:58:00,1.779,1.7791,1.7788,1.779,251000000.0
2008-09-30 19:59:00,1.779,1.779,1.77875,1.77895,176400000.0
2008-09-30 20:00:00,1.77895,1.7792,1.77885,1.77905,401400000.0
2008-09-30 20:01:00,1.7791,1.7793,1.7791,1.7791,86000000.0
2008-09-30 20:02:00,1.77905,1.77905,1.7789,1.77895,60300000.0
2008-09-30 20:03:00,1.77895,1.77895,1.77865,1.77865,77800000.0
2008-09-30 20:04:00,1.77865,1.77865,1.77785,1.77805,320500000.0
2008-09-30 20:05:00,1.778,1.7781,1.777,1.7774,410100000.0
2008-09-30 20:06:00,1.7773,1.77805,1.77715,1.7775,200100000.0
2008-09-30 20:07:00,1.7775,1.77795,1.7775,1.77775,205100000.0
2008-09-30 20:08:00,1.77785,1.77825,1.77765,1.7781,434500000.0
2008-09-30 20:09:00,1.7781,1.77825,1.7781,1.7782,25500000.0
2008-09-30 20:10:00,1.7782,1.77825,1.7781,1.7782,32200000.0
2008-09-30 20:11:00,1.7782,1.7785,1.7782,1.7785,107000000.0
2008-09-30 20:12:00,1.7785,1.77855,1.7781,1.7781,37900000.0
2008-09-30 20:13:00,1.7781,1.7781,1.7778,1.7778,144000000.0
2008-09-30 20:14:00,1.7778,1.7779,1.7778,1.7779,210000001.0
2008-09-30 20:15:00,1.77785,1.77785,1.77715,1.7772,260200000.0
2008-09-30 20:16:00,1.7772,1.77755,1.7768,1.777,220800000.0
2008-09-30 20:17:00,1.77705,1.7772,1.77705,1.77705,142900000.0
2008-09-30 20:18:00,1.77705,1.7771,1.777,1.777,160500000.0
2008-09-30 20:19:00,1.777,1.7772,1.777,1.7771,177300000.0
2008-09-30 20:20:00,1.77715,1.7773,1.7771,1.7771,285700000.0
2008-09-30 20:21:00,1.7771,1.7772,1.77675,1.777,243800000.0
2008-09-30 20:22:00,1.777,1.77715,1.77695,1.77705,352400000.0
2008-09-30 20:23:00,1.77705,1.7772,1.777,1.77715,149900000.0
2008-09-30 20:24:00,1.77715,1.7773,1.7771,1.7771,210000000.0
2008-09-30 20:25:00,1.7771,1.7772,1.77685,1.7769,129600000.0
2008-09-30 20:26:00,1.7769,1.7771,1.7769,1.777,57500000.0
2008-09-30 20:27:00,1.777,1.7776,1.777,1.7775,150900000.0
2008-09-30 20:28:00,1.7775,1.7776,1.7773,1.7776,225400000.0
2008-09-30 20:29:00,1.7776,1.778,1.7775,1.77765,226800000.0
2008-09-30 20:30:00,1.77765,1.77765,1.7775,1.7775,30500000.0
2008-09-30 20:31:00,1.7775,1.77765,1.7775,1.7776,141900000.0
2008-09-30 20:32:00,1.7776,1.7776,1.77715,1.77745,130900000.0
2008-09-30 20:33:00,1.77755,1.77755,1.777,1.7774,358400000.0
2008-09-30 20:34:00,1.77755,1.77765,1.7774,1.7776,52300000.0
2008-09-30 20:35:00,1.7776,1.77765,1.77675,1.77675,257800000.0
2008-09-30 20:36:00,1.77675,1.7768,1.7765,1.7767,174100000.0
2008-09-30 20:37:00,1.7767,1.77715,1.77665,1.7769,152800000.0
2008-09-30 20:38:00,1.7769,1.77705,1.77665,1.777,201800000.0
2008-09-30 20:39:00,1.777,1.7778,1.77695,1.77775,249900000.0
2008-09-30 20:40:00,1.7777,1.778,1.7777,1.7777,136400000.0
2008-09-30 20:41:00,1.7776,1.778,1.77725,1.7775,82000000.0
2008-09-30 20:42:00,1.77745,1.778,1.77745,1.7779,134700000.0
2008-09-30 20:43:00,1.7779,1.77845,1.77785,1.77825,316900000.0
2008-09-30 20:44:00,1.77825,1.7784,1.778,1.7783,335800000.0
2008-09-30 20:45:00,1.7783,1.7786,1.7782,1.7786,225200000.0
2008-09-30 20:46:00,1.77855,1.7786,1.77835,1.7785,111000000.0
2008-09-30 20:47:00,1.77845,1.7785,1.7783,1.7785,314700000.0
2008-09-30 20:48:00,1.7785,1.7793,1.7785,1.7792,220500000.0
2008-09-30 20:49:00,1.7792,1.7795,1.7792,1.77935,193200000.0
2008-09-30 20:50:00,1.7793,1.7794,1.7791,1.77935,227000000.0
2008-09-30 20:51:00,1.77935,1.7795,1.7792,1.7793,225700000.0
2008-09-30 20:52:00,1.7793,1.77935,1.779,1.7792,136200000.0
2008-09-30 20:53:00,1.7792,1.7795,1.77915,1.7793,229800000.0
2008-09-30 20:54:00,1.7793,1.7794,1.77915,1.7793,271299999.0
2008-09-30 20:55:00,1.7793,1.7793,1.77895,1.7791,174600000.0
2008-09-30 20:56:00,1.77895,1.7792,1.7785,1.77875,223000000.0
2008-09-30 20:57:00,1.77855,1.7788,1.7785,1.7787,421700000.0
2008-09-30 20:58:00,1.77865,1.7788,1.7786,1.7787,181800000.0
2008-09-30 20:59:00,1.7787,1.77895,1.7774,1.7774,197300000.0
2008-09-30 21:00:00,1.7777,1.77805,1.7776,1.7776,417600000.0
2008-09-30 21:01:00,1.7776,1.7778,1.77725,1.7775,527600000.0
2008-09-30 21:02:00,1.7775,1.77755,1.77715,1.7773,249700000.0
2008-09-30 21:03:00,1.77735,1.77735,1.7773,1.7773,119600000.0
2008-09-30 21:04:00,1.7775,1.7775,1.77745,1.7775,30000000.0
2008-09-30 21:05:00,1.7775,1.77755,1.77735,1.7775,118200000.0
2008-09-30 21:06:00,1.7775,1.7775,1.777,1.77735,227900000.0
2008-09-30 21:07:00,1.7775,1.77805,1.7771,1.77805,239200000.0
2008-09-30 21:08:00,1.77805,1.77805,1.7775,1.7776,54300000.0
2008-09-30 21:09:00,1.7776,1.7776,1.7775,1.7775,21500000.0
2008-09-30 21:10:00,1.77738,1.77753,1.7773,1.77734,31800000.0
2008-09-30 21:11:00,1.7775,1.7777,1.7775,1.77755,84800000.0
2008-09-30 21:12:00,1.77775,1.77775,1.7775,1.7776,76600000.0
2008-09-30 21:13:00,1.7776,1.7777,1.77715,1.77715,246500000.0
2008-09-30 21:14:00,1.7769,1.7773,1.77675,1.7772,193799996.0
2008-09-30 21:15:00,1.7772,1.7773,1.77715,1.77715,25199999.0
2008-09-30 21:16:00,1.7773,1.7774,1.77715,1.7772,556799977.0
2008-09-30 21:17:00,1.7772,1.7773,1.7769,1.7771,196399999.0
2008-09-30 21:18:00,1.7771,1.7771,1.7771,1.7771,20000000.0
2008-09-30 21:19:00,1.7771,1.7771,1.7771,1.7771,6000000.0
2008-09-30 21:20:00,1.7771,1.77715,1.7771,1.77715,52900000.0
2008-09-30 21:21:00,1.7771,1.77735,1.7771,1.77735,73100000.0
2008-09-30 21:22:00,1.77735,1.77735,1.7773,1.7773,8200000.0
2008-09-30 21:23:00,1.7773,1.7773,1.77705,1.7771,147900000.0
2008-09-30 21:24:00,1.7771,1.7772,1.777,1.77715,206500001.0
2008-09-30 21:25:00,1.77705,1.7774,1.7768,1.777,614500010.0
2008-09-30 21:26:00,1.777,1.7771,1.7768,1.77695,339000006.0
2008-09-30 21:27:00,1.77695,1.77705,1.7769,1.7769,30800000.0
2008-09-30 21:28:00,1.7769,1.777,1.7769,1.7769,32200000.0
2008-09-30 21:29:00,1.77685,1.777,1.77685,1.77695,26800000.0
2008-09-30 21:30:00,1.777,1.777,1.77665,1.77675,220900000.0
2008-09-30 21:31:00,1.77675,1.777,1.77675,1.777,385600000.0
2008-09-30 21:32:00,1.777,1.7771,1.77685,1.7771,68400000.0
2008-09-30 21:33:00,1.77715,1.7772,1.777,1.7771,221200000.0
2008-09-30 21:34:00,1.77715,1.77715,1.77675,1.77675,236000000.0
2008-09-30 21:35:00,1.77685,1.7769,1.7767,1.7769,166399999.0
2008-09-30 21:36:00,1.7769,1.7769,1.7769,1.7769,8500000.0
2008-09-30 21:37:00,1.7769,1.7769,1.7769,1.7769,51700000.0
2008-09-30 21:38:00,1.7769,1.7769,1.7769,1.7769,57600000.0
2008-09-30 21:39:00,1.7769,1.77695,1.77675,1.7769,289800000.0
2008-09-30 21:40:00,1.77695,1.7773,1.77695,1.7773,59500000.0
2008-09-30 21:41:00,1.7771,1.77735,1.7771,1.7772,88000000.0
2008-09-30 21:42:00,1.7772,1.7772,1.7767,1.7768,108000000.0
2008-09-30 21:43:00,1.7768,1.77685,1.77675,1.7768,305800000.0
2008-09-30 21:44:00,1.7768,1.7768,1.7768,1.7768,83000000.0
2008-09-30 21:45:00,1.7768,1.77695,1.7768,1.77685,280099998.0
2008-09-30 21:46:00,1.7769,1.77695,1.7768,1.7768,95199998.0
2008-09-30 21:47:00,1.7768,1.77705,1.7768,1.7768,190599998.0
2008-09-30 21:48:00,1.7768,1.7772,1.7768,1.777,133700000.0
2008-09-30 21:49:00,1.777,1.7773,1.777,1.7773,144000000.0
2008-09-30 21:50:00,1.77725,1.7776,1.7772,1.7776,137700000.0
2008-09-30 21:51:00,1.7776,1.7777,1.7776,1.7776,11000000.0
2008-09-30 21:52:00,1.7776,1.7776,1.7775,1.77755,36000000.0
2008-09-30 21:53:00,1.7775,1.7775,1.777,1.7772,155500000.0
2008-09-30 21:54:00,1.7772,1.7776,1.7772,1.77745,48000000.0
2008-09-30 21:55:00,1.77745,1.7775,1.77735,1.7775,58700000.0
2008-09-30 21:56:00,1.7775,1.77755,1.7774,1.77755,32400000.0
2008-09-30 21:57:00,1.77755,1.7778,1.77755,1.77775,11000000.0
2008-09-30 21:58:00,1.77775,1.77775,1.77765,1.77765,22200000.0
2008-09-30 21:59:00,1.77765,1.7778,1.7776,1.7777,53000000.0
2008-09-30 22:00:00,1.7777,1.7778,1.7775,1.7778,64600000.0
2008-09-30 22:01:00,1.7778,1.778,1.7778,1.7779,134300000.0
2008-09-30 22:02:00,1.77795,1.77825,1.77795,1.7782,123000000.0
2008-09-30 22:03:00,1.7782,1.7782,1.7777,1.7779,49100000.0
2008-09-30 22:04:00,1.7779,1.7781,1.77785,1.7781,42600000.0
2008-09-30 22:05:00,1.77805,1.77805,1.7778,1.7778,16800000.0
2008-09-30 22:06:00,1.7778,1.7778,1.7777,1.7777,44200000.0
2008-09-30 22:07:00,1.7777,1.7778,1.7777,1.77775,106400000.0
2008-09-30 22:08:00,1.77775,1.7778,1.7775,1.7776,209200000.0
2008-09-30 22:09:00,1.7776,1.7776,1.7775,1.7776,266600000.0
2008-09-30 22:10:00,1.7776,1.77805,1.7776,1.77805,146900001.0
2008-09-30 22:11:00,1.7781,1.7784,1.778,1.7782,122100000.0
2008-09-30 22:12:00,1.77815,1.77815,1.778,1.778,15400000.0
2008-09-30 22:13:00,1.778,1.778,1.7778,1.7778,236199998.0
2008-09-30 22:14:00,1.7778,1.77805,1.7777,1.77805,111000001.0
2008-09-30 22:15:00,1.7781,1.77825,1.77785,1.77815,61200000.0
2008-09-30 22:16:00,1.7781,1.7782,1.7781,1.7781,142000000.0
2008-09-30 22:17:00,1.77815,1.7782,1.77815,1.7782,12600000.0
2008-09-30 22:18:00,1.7782,1.7782,1.7779,1.7781,418499997.0
2008-09-30 22:19:00,1.7779,1.7781,1.7775,1.7777,175600001.0
2008-09-30 22:20:00,1.77755,1.77785,1.7774,1.7778,178900000.0
2008-09-30 22:21:00,1.7777,1.77805,1.7775,1.77805,160200000.0
2008-09-30 22:22:00,1.77805,1.7781,1.77795,1.77795,47000000.0
2008-09-30 22:23:00,1.77795,1.77795,1.7777,1.77785,75900000.0
2008-09-30 22:24:00,1.7778,1.7779,1.7777,1.77775,171400000.0
2008-09-30 22:25:00,1.7777,1.77785,1.77765,1.7777,122500000.0
2008-09-30 22:26:00,1.7777,1.7778,1.7777,1.7778,53500000.0
2008-09-30 22:27:00,1.77775,1.77785,1.7775,1.77755,104300000.0
2008-09-30 22:28:00,1.7776,1.7776,1.7773,1.7773,25000000.0
2008-09-30 22:29:00,1.7773,1.7773,1.7773,1.7773,17000000.0
2008-09-30 22:30:00,1.7773,1.7777,1.77725,1.7777,101000000.0
2008-09-30 22:31:00,1.7778,1.778,1.77775,1.7778,81100000.0
2008-09-30 22:32:00,1.7778,1.77785,1.7776,1.7776,129800000.0
2008-09-30 22:33:00,1.7776,1.77765,1.7776,1.77765,46600000.0
2008-09-30 22:34:00,1.77765,1.7777,1.77765,1.7777,15800000.0
2008-09-30 22:35:00,1.7777,1.7779,1.7777,1.77775,53100000.0
2008-09-30 22:36:00,1.77775,1.7779,1.7777,1.77785,124700000.0
2008-09-30 22:37:00,1.77785,1.77805,1.77785,1.778,78900000.0
2008-09-30 22:38:00,1.778,1.77815,1.778,1.77815,97800000.0
2008-09-30 22:39:00,1.77815,1.77825,1.77805,1.77815,99500000.0
2008-09-30 22:40:00,1.77815,1.77815,1.7781,1.7781,43800000.0
2008-09-30 22:41:00,1.7781,1.7781,1.77805,1.77805,16800000.0
2008-09-30 22:42:00,1.77805,1.7781,1.77805,1.77805,23300000.0
2008-09-30 22:43:00,1.7781,1.77825,1.7781,1.7782,57800000.0
2008-09-30 22:44:00,1.7782,1.77855,1.7782,1.77855,175200000.0
2008-09-30 22:45:00,1.77855,1.77895,1.77855,1.77895,32400000.0
2008-09-30 22:46:00,1.77895,1.7794,1.77855,1.7794,176700000.0
2008-09-30 22:47:00,1.77945,1.78015,1.7794,1.7799,111200000.0
2008-09-30 22:48:00,1.78,1.78055,1.77985,1.7804,127400000.0
2008-09-30 22:49:00,1.7804,1.78075,1.7803,1.7804,310200000.0
2008-09-30 22:50:00,1.7805,1.78055,1.7803,1.78035,106800000.0
2008-09-30 22:51:00,1.78045,1.7805,1.7803,1.78045,62400000.0
2008-09-30 22:52:00,1.7805,1.78065,1.7805,1.78065,76100000.0
2008-09-30 22:53:00,1.78065,1.78075,1.7806,1.7807,141800000.0
2008-09-30 22:54:00,1.7807,1.7808,1.7806,1.78065,89699999.0
2008-09-30 22:55:00,1.7806,1.7807,1.7806,1.7807,93500000.0
2008-09-30 22:56:00,1.78075,1.78075,1.7807,1.7807,29100000.0
2008-09-30 22:57:00,1.7807,1.78085,1.7807,1.78085,40400000.0
2008-09-30 22:58:00,1.78085,1.78085,1.78065,1.78075,79000000.0
2008-09-30 22:59:00,1.7808,1.7808,1.7805,1.7805,103800000.0
2008-09-30 23:00:00,1.7806,1.7806,1.78015,1.7803,188300000.0
2008-09-30 23:01:00,1.7803,1.7808,1.7802,1.7808,85800000.0
2008-09-30 23:02:00,1.78085,1.78085,1.7806,1.78065,11000000.0
2008-09-30 23:03:00,1.78065,1.7807,1.78065,1.7807,52400000.0
2008-09-30 23:04:00,1.78065,1.7809,1.78065,1.7809,34800000.0
2008-09-30 23:05:00,1.7809,1.781,1.7808,1.7809,44800000.0
2008-09-30 23:06:00,1.7809,1.781,1.7809,1.78095,23000000.0
2008-09-30 23:07:00,1.78095,1.78095,1.78095,1.78095,20600000.0
2008-09-30 23:08:00,1.781,1.781,1.781,1.781,6000000.0
2008-09-30 23:09:00,1.781,1.7811,1.781,1.7811,23100000.0
2008-09-30 23:10:00,1.7811,1.7811,1.78085,1.781,37400000.0
2008-09-30 23:11:00,1.781,1.7815,1.781,1.7815,16300000.0
2008-09-30 23:12:00,1.7815,1.7816,1.7815,1.7816,14700000.0
2008-09-30 23:13:00,1.7816,1.7817,1.78155,1.7817,40800000.0
2008-09-30 23:14:00,1.7817,1.7819,1.7817,1.78175,30600000.0
2008-09-30 23:15:00,1.78175,1.7819,1.7817,1.78185,47400000.0
2008-09-30 23:16:00,1.78195,1.782,1.7817,1.7817,24500000.0
2008-09-30 23:17:00,1.7817,1.78185,1.7817,1.7817,126199999.0
2008-09-30 23:18:00,1.7817,1.7817,1.7817,1.7817,26400000.0
2008-09-30 23:19:00,1.7817,1.7822,1.7817,1.7822,33000000.0
2008-09-30 23:20:00,1.7822,1.7827,1.7821,1.7827,34200000.0
2008-09-30 23:21:00,1.7827,1.7828,1.7827,1.7828,15000000.0
2008-09-30 23:22:00,1.7828,1.7828,1.7824,1.7826,13000000.0
2008-09-30 23:23:00,1.7824,1.7826,1.7824,1.7826,10500000.0
2008-09-30 23:24:00,1.7826,1.7829,1.7826,1.7829,13700000.0
2008-09-30 23:25:00,1.7831,1.7834,1.7831,1.7834,6700000.0
2008-09-30 23:26:00,1.78329,1.78348,1.78318,1.78348,32000000.0
2008-09-30 23:27:00,1.7833,1.7834,1.783,1.783,27900000.0
2008-09-30 23:28:00,1.7831,1.7832,1.7831,1.7832,8200000.0
2008-09-30 23:29:00,1.7831,1.7831,1.7829,1.7831,136600000.0
2008-09-30 23:30:00,1.7831,1.7831,1.7829,1.7829,88800000.0
2008-09-30 23:31:00,1.7833,1.78345,1.78285,1.783,55400000.0
2008-09-30 23:32:00,1.783,1.783,1.783,1.783,60000000.0
2008-09-30 23:33:00,1.783,1.7833,1.783,1.7833,36600000.0
2008-09-30 23:34:00,1.7833,1.7833,1.7829,1.783,27900000.0
2008-09-30 23:35:00,1.783,1.783,1.783,1.783,61300000.0
2008-09-30 23:36:00,1.783,1.783,1.783,1.783,48000000.0
2008-09-30 23:37:00,1.78249,1.78299,1.78241,1.78274,210200001.0
2008-09-30 23:38:00,1.78254,1.78302,1.78245,1.7827,221200001.0
2008-09-30 23:39:00,1.783,1.783,1.783,1.783,12000000.0
2008-09-30 23:40:00,1.78297,1.78321,1.78257,1.78257,43800000.0
2008-09-30 23:41:00,1.783,1.783,1.7828,1.783,17900000.0
2008-09-30 23:42:00,1.783,1.783,1.7824,1.783,29100000.0
2008-09-30 23:43:00,1.783,1.783,1.7829,1.783,214100000.0
2008-09-30 23:44:00,1.783,1.783,1.783,1.783,92400000.0
2008-09-30 23:45:00,1.78324,1.78324,1.78279,1.78293,119000000.0
2008-09-30 23:46:00,1.78305,1.78305,1.783,1.783,75000000.0
2008-09-30 23:47:00,1.783,1.783,1.7825,1.7825,361299999.0
2008-09-30 23:48:00,1.7825,1.7828,1.7825,1.7827,228599998.0
2008-09-30 23:49:00,1.78275,1.783,1.78275,1.783,20000000.0
2008-09-30 23:50:00,1.7832,1.7833,1.783,1.7833,16500000.0
2008-09-30 23:51:00,1.7833,1.7834,1.78295,1.7833,22100000.0
2008-09-30 23:52:00,1.7833,1.7833,1.7833,1.7833,2400000.0
2008-09-30 23:53:00,1.7833,1.7833,1.7832,1.7832,12200000.0
2008-09-30 23:54:00,1.7832,1.7832,1.7832,1.7832,3400000.0
2008-09-30 23:55:00,1.7833,1.78335,1.783,1.78315,285800000.0
2008-09-30 23:56:00,1.7832,1.78335,1.7831,1.7831,195800000.0
2008-09-30 23:57:00,1.78315,1.78315,1.7829,1.7831,846700002.0
2008-09-30 23:58:00,1.7829,1.7834,1.7829,1.7834,718099997.0
2008-09-30 23:59:00,1.7833,1.7834,1.7831,1.7831,42600000.0
2008-10-01 00:00:00,1.7831,1.7834,1.783,1.7833,416300000.0
2008-10-01 00:01:00,1.7834,1.7834,1.7826,1.7827,336900000.0
2008-10-01 00:02:00,1.7828,1.7836,1.78245,1.7836,146100000.0
2008-10-01 00:03:00,1.7836,1.7836,1.783,1.78325,125000000.0
2008-10-01 00:04:00,1.78325,1.7838,1.78305,1.78365,206900000.0
2008-10-01 00:05:00,1.78365,1.78365,1.78285,1.7834,117800001.0
2008-10-01 00:06:00,1.78347,1.78356,1.78303,1.78321,231000001.0
2008-10-01 00:07:00,1.78354,1.78354,1.78307,1.78335,155000002.0
2008-10-01 00:08:00,1.7835,1.7835,1.78303,1.78303,78800000.0
2008-10-01 00:09:00,1.78345,1.78348,1.7832,1.78348,43600000.0
2008-10-01 00:10:00,1.78341,1.78356,1.78325,1.78349,41400000.0
2008-10-01 00:11:00,1.78349,1.78349,1.78315,1.78323,122799998.0
2008-10-01 00:12:00,1.78303,1.78347,1.78303,1.78309,121200000.0
2008-10-01 00:13:00,1.78351,1.78351,1.78315,1.78343,246099999.0
2008-10-01 00:14:00,1.78368,1.78368,1.7835,1.78368,221000002.0
2008-10-01 00:15:00,1.78338,1.78359,1.78311,1.78337,280799998.0
2008-10-01 00:16:00,1.7833,1.78364,1.78326,1.78347,110300000.0
2008-10-01 00:17:00,1.7834,1.7834,1.783,1.783,34900000.0
2008-10-01 00:18:00,1.7831,1.7831,1.78295,1.78295,92400000.0
2008-10-01 00:19:00,1.7829,1.7829,1.7829,1.7829,1300000.0
2008-10-01 00:20:00,1.7829,1.78295,1.78285,1.7829,22600000.0
2008-10-01 00:21:00,1.7829,1.7829,1.7824,1.78265,99800000.0
2008-10-01 00:22:00,1.78265,1.78265,1.78255,1.78255,35500000.0
2008-10-01 00:23:00,1.78255,1.78255,1.78245,1.7825,16600000.0
2008-10-01 00:24:00,1.7825,1.7825,1.7825,1.7825,8500000.0
2008-10-01 00:25:00,1.7825,1.7825,1.7825,1.7825,2900000.0
2008-10-01 00:26:00,1.78245,1.78245,1.78215,1.78215,18100000.0
2008-10-01 00:27:00,1.7822,1.7823,1.7822,1.7822,37000000.0
2008-10-01 00:28:00,1.7822,1.7822,1.7821,1.7821,36800000.0
2008-10-01 00:29:00,1.7821,1.7821,1.7808,1.78145,589499999.0
2008-10-01 00:30:00,1.78155,1.7816,1.78075,1.7813,402099999.0
2008-10-01 00:31:00,1.7815,1.78165,1.7813,1.7814,108100000.0
2008-10-01 00:32:00,1.7814,1.7814,1.77965,1.7799,519500000.0
2008-10-01 00:33:00,1.7797,1.78,1.7797,1.78,25300000.0
2008-10-01 00:34:00,1.78,1.78005,1.78,1.78,6200000.0
2008-10-01 00:35:00,1.77985,1.78,1.77985,1.78,23000000.0
2008-10-01 00:36:00,1.7802,1.7802,1.77976,1.77976,26800000.0
2008-10-01 00:37:00,1.78,1.78,1.78,1.78,2400000.0
2008-10-01 00:38:00,1.78,1.78,1.78,1.78,19200000.0
2008-10-01 00:39:00,1.78005,1.78005,1.7787,1.77965,87500000.0
2008-10-01 00:40:00,1.77965,1.77965,1.7793,1.7793,100600000.0
2008-10-01 00:41:00,1.7793,1.7794,1.77845,1.7788,560600002.0
2008-10-01 00:42:00,1.7788,1.7789,1.7786,1.7789,44600000.0
2008-10-01 00:43:00,1.77885,1.77885,1.77885,1.77885,3700000.0
2008-10-01 00:44:00,1.77885,1.779,1.7788,1.779,10200000.0
2008-10-01 00:45:00,1.779,1.7794,1.779,1.7794,33500000.0
2008-10-01 00:46:00,1.7792,1.7792,1.7792,1.7792,12000000.0
2008-10-01 00:47:00,1.7792,1.77985,1.7792,1.77985,31400000.0
2008-10-01 00:48:00,1.77985,1.78135,1.77985,1.78085,112400000.0
2008-10-01 00:49:00,1.7807,1.7811,1.7807,1.7809,49400000.0
2008-10-01 00:50:00,1.7809,1.7814,1.7808,1.7814,19000000.0
2008-10-01 00:51:00,1.7814,1.7814,1.7811,1.7811,23600000.0
2008-10-01 00:52:00,1.7812,1.7814,1.7811,1.7811,88300000.0
2008-10-01 00:53:00,1.78125,1.7817,1.78125,1.7817,14400000.0
2008-10-01 00:54:00,1.78163,1.78176,1.78113,1.78136,42400000.0
2008-10-01 00:55:00,1.7815,1.7817,1.7813,1.7816,69500000.0
2008-10-01 00:56:00,1.7816,1.78235,1.7816,1.7821,57700000.0
2008-10-01 00:57:00,1.78215,1.7822,1.78145,1.7817,610900002.0
2008-10-01 00:58:00,1.78135,1.7819,1.78075,1.7813,443499998.0
2008-10-01 00:59:00,1.7813,1.7816,1.7809,1.7816,76100000.0
2008-10-01 01:00:00,1.78155,1.78185,1.78155,1.78175,29300000.0
2008-10-01 01:01:00,1.78175,1.7822,1.78175,1.7822,23100000.0
2008-10-01 01:02:00,1.7821,1.7826,1.7821,1.7826,35100000.0
2008-10-01 01:03:00,1.7827,1.7829,1.78235,1.78275,245100000.0
2008-10-01 01:04:00,1.78275,1.78275,1.7825,1.7826,11600000.0
2008-10-01 01:05:00,1.7827,1.7828,1.7827,1.78275,11700000.0
2008-10-01 01:06:00,1.78275,1.78275,1.7827,1.78275,5200000.0
2008-10-01 01:07:00,1.7828,1.783,1.78275,1.78295,11700000.0
2008-10-01 01:08:00,1.7829,1.78335,1.7829,1.78295,108200000.0
2008-10-01 01:09:00,1.7829,1.783,1.7829,1.78295,13700000.0
2008-10-01 01:10:00,1.78285,1.78294,1.78274,1.78282,40600000.0
2008-10-01 01:11:00,1.7829,1.783,1.7829,1.783,38000000.0
2008-10-01 01:12:00,1.78295,1.7832,1.78295,1.7832,10400000.0
2008-10-01 01:13:00,1.7831,1.78335,1.7829,1.78325,49500000.0
2008-10-01 01:14:00,1.78335,1.78345,1.7832,1.7833,54300000.0
2008-10-01 01:15:00,1.7833,1.78355,1.7833,1.7833,191899997.0
2008-10-01 01:16:00,1.7833,1.7833,1.7833,1.7833,312000000.0
2008-10-01 01:17:00,1.7833,1.7833,1.7833,1.7833,192000000.0
2008-10-01 01:18:00,1.7833,1.7833,1.78275,1.78295,177000000.0
2008-10-01 01:19:00,1.78295,1.7834,1.78295,1.78335,49000000.0
2008-10-01 01:20:00,1.78335,1.7834,1.78335,1.7834,16600000.0
2008-10-01 01:21:00,1.7834,1.7834,1.7834,1.7834,8400000.0
2008-10-01 01:22:00,1.7834,1.7835,1.7834,1.7834,39000000.0
2008-10-01 01:23:00,1.7834,1.78355,1.7834,1.7835,24900000.0
2008-10-01 01:24:00,1.7834,1.78385,1.7834,1.78385,29600000.0
2008-10-01 01:25:00,1.7838,1.784,1.78345,1.7839,81200000.0
2008-10-01 01:26:00,1.78385,1.784,1.78385,1.784,13000000.0
2008-10-01 01:27:00,1.78405,1.7841,1.78395,1.78395,14300000.0
2008-10-01 01:28:00,1.784,1.78405,1.784,1.78405,2600000.0
2008-10-01 01:29:00,1.784,1.78405,1.78395,1.78405,12700000.0
2008-10-01 01:30:00,1.7841,1.7841,1.78395,1.784,7800000.0
2008-10-01 01:31:00,1.7839,1.784,1.7835,1.78395,76800000.0
2008-10-01 01:32:00,1.78395,1.78395,1.7836,1.7837,86999998.0
2008-10-01 01:33:00,1.7836,1.784,1.7836,1.78395,60500000.0
2008-10-01 01:34:00,1.78395,1.7841,1.7837,1.78405,42200000.0
2008-10-01 01:35:00,1.7841,1.7841,1.78355,1.7838,417600005.0
2008-10-01 01:36:00,1.7838,1.78395,1.7836,1.78395,144600000.0
2008-10-01 01:37:00,1.7839,1.7844,1.7839,1.784,63900000.0
2008-10-01 01:38:00,1.7841,1.78435,1.784,1.78415,24400000.0
2008-10-01 01:39:00,1.78415,1.7843,1.7841,1.7841,57800000.0
2008-10-01 01:40:00,1.7841,1.78415,1.78325,1.7834,147300000.0
2008-10-01 01:41:00,1.7834,1.78365,1.7834,1.78355,24900000.0
2008-10-01 01:42:00,1.7835,1.78395,1.7833,1.78395,37500000.0
2008-10-01 01:43:00,1.7839,1.784,1.7839,1.784,97800000.0
2008-10-01 01:44:00,1.784,1.7843,1.784,1.7843,26300000.0
2008-10-01 01:45:00,1.78425,1.7843,1.7842,1.7843,7800000.0
2008-10-01 01:46:00,1.7842,1.7844,1.7842,1.7844,2600000.0
2008-10-01 01:47:00,1.7845,1.785,1.78425,1.78445,38000000.0
2008-10-01 01:48:00,1.78445,1.7845,1.7843,1.7843,162700000.0
2008-10-01 01:49:00,1.7843,1.7844,1.7843,1.7843,492600000.0
2008-10-01 01:50:00,1.7843,1.7843,1.7837,1.7837,343399997.0
2008-10-01 01:51:00,1.78355,1.78405,1.7834,1.7836,237100000.0
2008-10-01 01:52:00,1.7836,1.7836,1.7834,1.7835,50500000.0
2008-10-01 01:53:00,1.78355,1.7836,1.7832,1.78325,189599997.0
2008-10-01 01:54:00,1.7832,1.7834,1.7832,1.7832,81099998.0
2008-10-01 01:55:00,1.7832,1.78345,1.7832,1.7832,211499995.0
2008-10-01 01:56:00,1.7832,1.7834,1.7832,1.78325,313999993.0
2008-10-01 01:57:00,1.7833,1.7833,1.7832,1.7832,106399998.0
2008-10-01 01:58:00,1.7832,1.7832,1.7832,1.7832,360000000.0
2008-10-01 01:59:00,1.7832,1.7832,1.78275,1.78285,152600000.0
2008-10-01 02:00:00,1.7831,1.7832,1.78275,1.783,83000000.0
2008-10-01 02:01:00,1.783,1.78325,1.78265,1.78325,42100000.0
2008-10-01 02:02:00,1.7832,1.7833,1.78275,1.78325,73000000.0
2008-10-01 02:03:00,1.78335,1.7835,1.7827,1.78325,52800000.0
2008-10-01 02:04:00,1.7833,1.7834,1.7827,1.7829,59900000.0
2008-10-01 02:05:00,1.7829,1.7831,1.78275,1.78295,54900000.0
2008-10-01 02:06:00,1.78295,1.78295,1.7824,1.7828,171100002.0
2008-10-01 02:07:00,1.7828,1.7828,1.78195,1.7821,261200000.0
2008-10-01 02:08:00,1.78235,1.78235,1.78135,1.7815,256200000.0
2008-10-01 02:09:00,1.7815,1.7819,1.781,1.7811,276100000.0
2008-10-01 02:10:00,1.78135,1.78135,1.7813,1.7813,3600000.0
2008-10-01 02:11:00,1.78114,1.78114,1.7806,1.78063,160600000.0
2008-10-01 02:12:00,1.7816,1.7816,1.7816,1.7816,1200000.0
2008-10-01 02:13:00,1.7823,1.7823,1.7814,1.7814,10800000.0
2008-10-01 02:14:00,1.7815,1.7815,1.7815,1.7815,1200000.0
2008-10-01 02:15:00,1.78175,1.78175,1.78175,1.78175,6000000.0
2008-10-01 02:16:00,1.7819,1.7819,1.7819,1.7819,19200000.0
2008-10-01 02:17:00,1.7814,1.7819,1.7808,1.78085,39600000.0
2008-10-01 02:18:00,1.7808,1.78115,1.78075,1.7809,268100000.0
2008-10-01 02:19:00,1.7809,1.78125,1.78085,1.78125,141600000.0
2008-10-01 02:20:00,1.7812,1.7812,1.77965,1.7799,123600000.0
2008-10-01 02:21:00,1.7799,1.7799,1.77955,1.77965,131800000.0
2008-10-01 02:22:00,1.77965,1.7803,1.77965,1.78025,107200000.0
2008-10-01 02:23:00,1.7802,1.78035,1.7799,1.78035,72800000.0
2008-10-01 02:24:00,1.7804,1.78105,1.78035,1.78105,115000000.0
2008-10-01 02:25:00,1.7811,1.7814,1.7805,1.7808,216900000.0
2008-10-01 02:26:00,1.7808,1.7808,1.78075,1.78075,153000000.0
2008-10-01 02:27:00,1.7807,1.7807,1.7803,1.7803,773899997.0
2008-10-01 02:28:00,1.7803,1.7803,1.78,1.78,333899998.0
2008-10-01 02:29:00,1.78,1.78,1.77965,1.7797,265500001.0
2008-10-01 02:30:00,1.7797,1.78,1.7797,1.78,111800000.0
2008-10-01 02:31:00,1.78,1.78,1.7796,1.7798,322100000.0
2008-10-01 02:32:00,1.7798,1.7799,1.7798,1.7799,11800000.0
2008-10-01 02:33:00,1.77988,1.77989,1.77971,1.77988,13000000.0
2008-10-01 02:34:00,1.77995,1.7802,1.77995,1.7802,8400000.0
2008-10-01 02:35:00,1.78,1.78015,1.78,1.78015,25300000.0
2008-10-01 02:36:00,1.78015,1.78015,1.78,1.78,92700000.0
2008-10-01 02:37:00,1.78,1.78,1.7799,1.77995,19500000.0
2008-10-01 02:38:00,1.77995,1.7803,1.77985,1.77995,18100000.0
2008-10-01 02:39:00,1.7799,1.7799,1.7798,1.7799,679800005.0
2008-10-01 02:40:00,1.78,1.78025,1.7799,1.7799,1025500001.0
2008-10-01 02:41:00,1.7799,1.7801,1.7797,1.7801,327500000.0
2008-10-01 02:42:00,1.7801,1.7802,1.7801,1.7801,37400000.0
2008-10-01 02:43:00,1.7801,1.78015,1.7799,1.78,39600000.0
2008-10-01 02:44:00,1.78,1.7803,1.78,1.7801,71500000.0
2008-10-01 02:45:00,1.78015,1.7802,1.7799,1.78015,60500000.0
2008-10-01 02:46:00,1.78015,1.78015,1.78,1.7801,52600000.0
2008-10-01 02:47:00,1.7801,1.78035,1.7799,1.78025,118900000.0
2008-10-01 02:48:00,1.78025,1.7806,1.77985,1.7804,347100000.0
2008-10-01 02:49:00,1.7802,1.7805,1.7802,1.7802,240299998.0
2008-10-01 02:50:00,1.78025,1.78195,1.7802,1.78185,238900000.0
2008-10-01 02:51:00,1.78185,1.7822,1.78185,1.782,106100000.0
2008-10-01 02:52:00,1.78235,1.78265,1.78205,1.7822,60000000.0
2008-10-01 02:53:00,1.7822,1.78265,1.7822,1.7826,124600000.0
2008-10-01 02:54:00,1.7826,1.78325,1.78078,1.78078,404300000.0
2008-10-01 02:55:00,1.7798,1.782,1.7798,1.7815,515499999.0
2008-10-01 02:56:00,1.7815,1.7815,1.77915,1.78045,479200000.0
2008-10-01 02:57:00,1.78045,1.78055,1.78,1.78055,208400000.0
2008-10-01 02:58:00,1.7805,1.7805,1.77985,1.78035,213700000.0
2008-10-01 02:59:00,1.78035,1.7805,1.78005,1.7805,186800000.0
2008-10-01 03:00:00,1.78055,1.78065,1.7799,1.7799,125100000.0
2008-10-01 03:01:00,1.7799,1.7804,1.77975,1.7801,122200000.0
2008-10-01 03:02:00,1.77995,1.7803,1.77995,1.7803,74700000.0
2008-10-01 03:03:00,1.7803,1.78035,1.7799,1.78,145000000.0
2008-10-01 03:04:00,1.78005,1.78025,1.78005,1.7801,44400000.0
2008-10-01 03:05:00,1.78015,1.7802,1.7799,1.78,193100000.0
2008-10-01 03:06:00,1.7801,1.78015,1.77995,1.78005,60500000.0
2008-10-01 03:07:00,1.7801,1.7804,1.77995,1.78015,104500000.0
2008-10-01 03:08:00,1.78025,1.7803,1.78025,1.7803,39800000.0
2008-10-01 03:09:00,1.7803,1.7806,1.7802,1.78035,166500000.0
2008-10-01 03:10:00,1.7804,1.78095,1.7804,1.7808,145000000.0
2008-10-01 03:11:00,1.7808,1.7811,1.78065,1.78085,73500000.0
2008-10-01 03:12:00,1.78105,1.7813,1.78075,1.7811,198999999.0
2008-10-01 03:13:00,1.78115,1.7813,1.78075,1.78085,267499994.0
2008-10-01 03:14:00,1.78085,1.7813,1.7807,1.78095,200500000.0
2008-10-01 03:15:00,1.781,1.78145,1.78085,1.78125,100800000.0
2008-10-01 03:16:00,1.78125,1.78175,1.78125,1.78175,60800000.0
2008-10-01 03:17:00,1.78175,1.78175,1.7809,1.78115,195800000.0
2008-10-01 03:18:00,1.7811,1.7815,1.78095,1.7815,88700000.0
2008-10-01 03:19:00,1.7815,1.7821,1.7814,1.7817,222700000.0
2008-10-01 03:20:00,1.7816,1.7816,1.7816,1.7816,202200000.0
2008-10-01 03:21:00,1.7818,1.7819,1.7818,1.7819,9000000.0
2008-10-01 03:22:00,1.7819,1.7822,1.78175,1.7822,108800000.0
2008-10-01 03:23:00,1.78235,1.78295,1.78235,1.78275,120800000.0
2008-10-01 03:24:00,1.78285,1.7835,1.78285,1.78325,57800000.0
2008-10-01 03:25:00,1.78325,1.7834,1.78315,1.7834,17400000.0
2008-10-01 03:26:00,1.7834,1.7835,1.78335,1.7834,19000000.0
2008-10-01 03:27:00,1.7836,1.7839,1.78345,1.7839,75100000.0
2008-10-01 03:28:00,1.7839,1.7843,1.7838,1.7838,137100000.0
2008-10-01 03:29:00,1.7838,1.7838,1.7838,1.7838,211200000.0
2008-10-01 03:30:00,1.7838,1.7839,1.7836,1.7836,265800000.0
2008-10-01 03:31:00,1.78322,1.78339,1.78303,1.78339,40200000.0
2008-10-01 03:32:00,1.7836,1.7838,1.7823,1.7827,490199996.0
2008-10-01 03:33:00,1.78295,1.78295,1.7828,1.78285,52300000.0
2008-10-01 03:34:00,1.7826,1.78292,1.7826,1.78266,24400000.0
2008-10-01 03:35:00,1.78295,1.78315,1.78295,1.78315,27500000.0
2008-10-01 03:36:00,1.7831,1.7831,1.78285,1.78285,41400000.0
2008-10-01 03:37:00,1.78285,1.78285,1.78285,1.78285,72000000.0
2008-10-01 03:38:00,1.7828,1.78285,1.78275,1.7828,99600000.0
2008-10-01 03:39:00,1.7828,1.7828,1.7828,1.7828,21100000.0
2008-10-01 03:40:00,1.7828,1.7828,1.7828,1.7828,35600000.0
2008-10-01 03:41:00,1.7828,1.78285,1.7828,1.78285,37800000.0
2008-10-01 03:42:00,1.78285,1.78285,1.78285,1.78285,7300000.0
2008-10-01 03:43:00,1.78262,1.78288,1.78242,1.78242,131100000.0
2008-10-01 03:44:00,1.783,1.78305,1.783,1.78305,8400000.0
2008-10-01 03:45:00,1.78315,1.78315,1.78315,1.78315,3000000.0
2008-10-01 03:46:00,1.78315,1.78315,1.783,1.783,38400000.0
2008-10-01 03:47:00,1.783,1.78325,1.78285,1.78285,68400000.0
2008-10-01 03:48:00,1.7829,1.783,1.7828,1.78285,70500000.0
2008-10-01 03:49:00,1.7829,1.7829,1.7819,1.782,203000000.0
2008-10-01 03:50:00,1.782,1.7824,1.7818,1.78215,131000000.0
2008-10-01 03:51:00,1.7823,1.78235,1.7823,1.78235,26400000.0
2008-10-01 03:52:00,1.78235,1.78235,1.7822,1.78235,28000000.0
2008-10-01 03:53:00,1.7823,1.7823,1.78225,1.78225,2600000.0
2008-10-01 03:54:00,1.7823,1.7823,1.7823,1.7823,7800000.0
2008-10-01 03:55:00,1.7824,1.78285,1.78235,1.7825,52400000.0
2008-10-01 03:56:00,1.7825,1.78275,1.7825,1.7826,39100000.0
2008-10-01 03:57:00,1.78255,1.7826,1.78235,1.78235,26000000.0
2008-10-01 03:58:00,1.7823,1.7825,1.7823,1.7823,33900000.0
2008-10-01 03:59:00,1.7823,1.7823,1.7821,1.7821,85600000.0
2008-10-01 04:00:00,1.7821,1.78245,1.782,1.782,79800000.0
2008-10-01 04:01:00,1.782,1.7821,1.782,1.782,33600000.0
2008-10-01 04:02:00,1.782,1.7821,1.7819,1.7821,77300000.0
2008-10-01 04:03:00,1.7821,1.7821,1.78195,1.78195,12000000.0
2008-10-01 04:04:00,1.78195,1.78235,1.78195,1.7822,13600000.0
2008-10-01 04:05:00,1.78235,1.7825,1.78235,1.78245,48000000.0
2008-10-01 04:06:00,1.78255,1.78275,1.7824,1.7824,116300000.0
2008-10-01 04:07:00,1.78235,1.78275,1.78235,1.78245,80200000.0
2008-10-01 04:08:00,1.78245,1.78255,1.7818,1.78205,112400000.0
2008-10-01 04:09:00,1.78205,1.7822,1.7818,1.7819,47500000.0
2008-10-01 04:10:00,1.7819,1.7819,1.7816,1.7816,55600000.0
2008-10-01 04:11:00,1.7816,1.7817,1.7813,1.7814,173100000.0
2008-10-01 04:12:00,1.7814,1.7818,1.78095,1.78105,165900000.0
2008-10-01 04:13:00,1.78095,1.78105,1.7808,1.7808,162600000.0
2008-10-01 04:14:00,1.7808,1.7808,1.7804,1.7804,169100000.0
2008-10-01 04:15:00,1.7804,1.78055,1.7804,1.78045,70100000.0
2008-10-01 04:16:00,1.78045,1.78045,1.78005,1.7803,35000000.0
2008-10-01 04:17:00,1.7804,1.7804,1.78025,1.78025,63600000.0
2008-10-01 04:18:00,1.78025,1.7804,1.779,1.77935,334000001.0
2008-10-01 04:19:00,1.77945,1.7798,1.77945,1.7798,90800000.0
2008-10-01 04:20:00,1.77985,1.7803,1.77985,1.7803,34400000.0
2008-10-01 04:21:00,1.7804,1.78075,1.7804,1.7807,52500000.0
2008-10-01 04:22:00,1.78075,1.7816,1.78075,1.7815,106600000.0
2008-10-01 04:23:00,1.7815,1.78245,1.7815,1.78245,105800000.0
2008-10-01 04:24:00,1.7823,1.783,1.78225,1.78295,83500000.0
2008-10-01 04:25:00,1.7828,1.7828,1.7825,1.7825,59600000.0
2008-10-01 04:26:00,1.7825,1.78265,1.782,1.78205,315200001.0
2008-10-01 04:27:00,1.78215,1.7822,1.7819,1.7822,87300000.0
2008-10-01 04:28:00,1.7822,1.7822,1.78205,1.78205,27000000.0
2008-10-01 04:29:00,1.7819,1.7819,1.7815,1.7815,124300000.0
2008-10-01 04:30:00,1.7815,1.78185,1.7809,1.781,121000000.0
2008-10-01 04:31:00,1.78095,1.78115,1.78075,1.78105,71100000.0
2008-10-01 04:32:00,1.7811,1.7812,1.7811,1.7811,39400000.0
2008-10-01 04:33:00,1.7811,1.78135,1.7807,1.78115,128100000.0
2008-10-01 04:34:00,1.78115,1.78115,1.78085,1.7809,51400000.0
2008-10-01 04:35:00,1.78095,1.78105,1.7809,1.781,51200000.0
2008-10-01 04:36:00,1.781,1.78145,1.781,1.78145,101600000.0
2008-10-01 04:37:00,1.78145,1.7818,1.7813,1.7818,74400000.0
2008-10-01 04:38:00,1.78195,1.78205,1.7818,1.78205,8200000.0
2008-10-01 04:39:00,1.7817,1.7825,1.7817,1.78245,107600000.0
2008-10-01 04:40:00,1.78265,1.78265,1.7826,1.7826,7300000.0
2008-10-01 04:41:00,1.78255,1.7827,1.78225,1.78225,43000000.0
2008-10-01 04:42:00,1.7822,1.7825,1.7822,1.7825,31000000.0
2008-10-01 04:43:00,1.7825,1.7825,1.7825,1.7825,9200000.0
2008-10-01 04:44:00,1.7825,1.7825,1.78205,1.7822,39700000.0
2008-10-01 04:45:00,1.7822,1.7822,1.782,1.782,94200000.0
2008-10-01 04:46:00,1.782,1.782,1.782,1.782,24000000.0
2008-10-01 04:47:00,1.782,1.782,1.782,1.782,12000000.0
2008-10-01 04:48:00,1.78161,1.7819,1.78132,1.78161,14700000.0
2008-10-01 04:49:00,1.7822,1.7822,1.7822,1.7822,6000000.0
2008-10-01 04:50:00,1.7822,1.78235,1.7822,1.78235,7200000.0
2008-10-01 04:51:00,1.78245,1.78245,1.78235,1.78235,16000000.0
2008-10-01 04:52:00,1.78205,1.78217,1.78195,1.78195,20600000.0
2008-10-01 04:53:00,1.7824,1.7824,1.7824,1.7824,19100000.0
2008-10-01 04:54:00,1.7824,1.7824,1.7818,1.7818,23600000.0
2008-10-01 04:55:00,1.782,1.7821,1.782,1.7821,7200000.0
2008-10-01 04:56:00,1.78225,1.78265,1.78225,1.7825,78400000.0
2008-10-01 04:57:00,1.78265,1.78265,1.7825,1.7825,67000000.0
2008-10-01 04:58:00,1.7826,1.78265,1.7826,1.78265,17000000.0
2008-10-01 04:59:00,1.7826,1.7826,1.7826,1.7826,1200000.0
2008-10-01 05:00:00,1.78265,1.78265,1.7824,1.7824,33400000.0
2008-10-01 05:01:00,1.7824,1.78245,1.7824,1.78245,10400000.0
2008-10-01 05:02:00,1.78245,1.78245,1.7824,1.7824,11000000.0
2008-10-01 05:03:00,1.7824,1.7824,1.7824,1.7824,2000000.0
2008-10-01 05:04:00,1.78235,1.78245,1.78235,1.78245,11400000.0
2008-10-01 05:05:00,1.78245,1.78245,1.78235,1.78235,17800000.0
2008-10-01 05:06:00,1.78235,1.78235,1.78115,1.78125,125700000.0
2008-10-01 05:07:00,1.7811,1.7811,1.7804,1.78055,117000000.0
2008-10-01 05:08:00,1.78039,1.78067,1.78,1.78067,48000000.0
2008-10-01 05:09:00,1.78075,1.78075,1.78075,1.78075,1200000.0
2008-10-01 05:10:00,1.7807,1.78115,1.7807,1.7811,65400000.0
2008-10-01 05:11:00,1.7812,1.78175,1.7812,1.7814,65300000.0
2008-10-01 05:12:00,1.7814,1.7817,1.7814,1.7816,73800000.0
2008-10-01 05:13:00,1.7817,1.7817,1.7817,1.7817,6000000.0
2008-10-01 05:14:00,1.7817,1.7817,1.7815,1.7817,35400000.0
2008-10-01 05:15:00,1.7816,1.7817,1.7815,1.7817,22800000.0
2008-10-01 05:16:00,1.7816,1.78185,1.7816,1.78185,16200000.0
2008-10-01 05:17:00,1.78175,1.78255,1.78175,1.78255,61600000.0
2008-10-01 05:18:00,1.78255,1.7826,1.78215,1.78245,86600000.0
2008-10-01 05:19:00,1.7825,1.7825,1.782,1.7823,104300000.0
2008-10-01 05:20:00,1.7823,1.7823,1.78205,1.7821,56400000.0
2008-10-01 05:21:00,1.7821,1.7822,1.78205,1.7821,22600000.0
2008-10-01 05:22:00,1.7821,1.7824,1.782,1.7824,29900000.0
2008-10-01 05:23:00,1.7824,1.7824,1.7824,1.7824,9600000.0
2008-10-01 05:24:00,1.7824,1.78315,1.7824,1.78315,75600000.0
2008-10-01 05:25:00,1.78315,1.78315,1.7831,1.78315,6000000.0
2008-10-01 05:26:00,1.78315,1.78315,1.78315,1.78315,3600000.0
2008-10-01 05:27:00,1.78315,1.78345,1.783,1.7834,57500000.0
2008-10-01 05:28:00,1.7834,1.7834,1.78305,1.78305,49300000.0
2008-10-01 05:29:00,1.78305,1.78335,1.7829,1.783,72600000.0
2008-10-01 05:30:00,1.783,1.783,1.78235,1.7825,52700000.0
2008-10-01 05:31:00,1.7825,1.7825,1.7824,1.7824,95000001.0
2008-10-01 05:32:00,1.7824,1.7824,1.7818,1.7818,382400004.0
2008-10-01 05:33:00,1.7818,1.7819,1.78175,1.7819,29100000.0
2008-10-01 05:34:00,1.7819,1.7819,1.7816,1.7816,95600000.0
2008-10-01 05:35:00,1.7816,1.7816,1.78105,1.78105,43300000.0
2008-10-01 05:36:00,1.78145,1.7816,1.7809,1.7809,96700000.0
2008-10-01 05:37:00,1.781,1.781,1.78085,1.78095,21000000.0
2008-10-01 05:38:00,1.78095,1.78095,1.78095,1.78095,7800000.0
2008-10-01 05:39:00,1.78095,1.7812,1.78085,1.78115,73700000.0
2008-10-01 05:40:00,1.78115,1.7813,1.7809,1.781,55000000.0
2008-10-01 05:41:00,1.781,1.7813,1.781,1.78105,32900000.0
2008-10-01 05:42:00,1.7812,1.7813,1.78105,1.78105,15400000.0
2008-10-01 05:43:00,1.7812,1.7813,1.7812,1.7813,20600000.0
2008-10-01 05:44:00,1.7813,1.7814,1.78115,1.78115,23800000.0
2008-10-01 05:45:00,1.78129,1.78157,1.78094,1.78118,111700001.0
2008-10-01 05:46:00,1.7813,1.7817,1.7813,1.7815,23400000.0
2008-10-01 05:47:00,1.7816,1.7819,1.7816,1.7819,10800000.0
2008-10-01 05:48:00,1.7822,1.7824,1.78165,1.7822,56000000.0
2008-10-01 05:49:00,1.78215,1.7825,1.78205,1.7825,40100000.0
2008-10-01 05:50:00,1.7825,1.7825,1.7825,1.7825,2800000.0
2008-10-01 05:51:00,1.78265,1.78325,1.7825,1.78315,28000000.0
2008-10-01 05:52:00,1.78325,1.78325,1.78275,1.78275,24300000.0
2008-10-01 05:53:00,1.78275,1.7829,1.7825,1.7825,136599994.0
2008-10-01 05:54:00,1.7825,1.7826,1.7825,1.7825,62699999.0
2008-10-01 05:55:00,1.7825,1.7825,1.7823,1.7823,71400002.0
2008-10-01 05:56:00,1.7826,1.7838,1.7826,1.7833,68200000.0
2008-10-01 05:57:00,1.78315,1.78329,1.78298,1.78326,144000000.0
2008-10-01 05:58:00,1.7833,1.7833,1.7833,1.7833,33599998.0
2008-10-01 05:59:00,1.7833,1.78435,1.7833,1.7839,232599993.0
2008-10-01 06:00:00,1.7839,1.78555,1.7838,1.7852,113500000.0
2008-10-01 06:01:00,1.7852,1.7852,1.78355,1.78435,165300000.0
2008-10-01 06:02:00,1.7844,1.7844,1.78385,1.7842,118800000.0
2008-10-01 06:03:00,1.7842,1.7842,1.7841,1.7841,302800000.0
2008-10-01 06:04:00,1.7841,1.7841,1.7836,1.7839,58600000.0
2008-10-01 06:05:00,1.7839,1.78395,1.7837,1.7839,43900000.0
2008-10-01 06:06:00,1.7839,1.78395,1.78355,1.78375,37900000.0
2008-10-01 06:07:00,1.78375,1.78395,1.78375,1.7839,17400000.0
2008-10-01 06:08:00,1.7839,1.7839,1.78355,1.7836,7000000.0
2008-10-01 06:09:00,1.78365,1.7837,1.78365,1.7837,4200000.0
2008-10-01 06:10:00,1.7837,1.7839,1.7836,1.78365,22500000.0
2008-10-01 06:11:00,1.78355,1.7837,1.78355,1.7836,24000000.0
2008-10-01 06:12:00,1.7837,1.7837,1.78355,1.7836,21000000.0
2008-10-01 06:13:00,1.78355,1.7837,1.78355,1.7837,13200000.0
2008-10-01 06:14:00,1.7836,1.7836,1.7836,1.7836,5400000.0
2008-10-01 06:15:00,1.7836,1.7836,1.7836,1.7836,2400000.0
2008-10-01 06:16:00,1.7835,1.78354,1.78302,1.78354,281200000.0
2008-10-01 06:17:00,1.7836,1.78365,1.78355,1.78355,4800000.0
2008-10-01 06:18:00,1.78405,1.78405,1.78306,1.78319,69800000.0
2008-10-01 06:19:00,1.78318,1.78354,1.78294,1.78304,94200000.0
2008-10-01 06:20:00,1.7835,1.7841,1.7835,1.78385,73800000.0
2008-10-01 06:21:00,1.7838,1.78425,1.78375,1.7839,35000000.0
2008-10-01 06:22:00,1.784,1.7841,1.784,1.7841,10400000.0
2008-10-01 06:23:00,1.7841,1.7842,1.7838,1.7838,55900000.0
2008-10-01 06:24:00,1.7838,1.7838,1.7838,1.7838,6600000.0
2008-10-01 06:25:00,1.78385,1.7839,1.7828,1.78355,64800000.0
2008-10-01 06:26:00,1.7837,1.7837,1.78305,1.7831,90200000.0
2008-10-01 06:27:00,1.7831,1.78325,1.783,1.7832,26400000.0
2008-10-01 06:28:00,1.7832,1.7832,1.7831,1.7832,47500000.0
2008-10-01 06:29:00,1.7832,1.78335,1.7832,1.78335,12500000.0
2008-10-01 06:30:00,1.7833,1.78335,1.78325,1.78325,19000000.0
2008-10-01 06:31:00,1.78325,1.78325,1.78325,1.78325,5400000.0
2008-10-01 06:32:00,1.7833,1.7833,1.7832,1.7832,5800000.0
2008-10-01 06:33:00,1.78315,1.7833,1.78315,1.7832,22200000.0
2008-10-01 06:34:00,1.78325,1.7833,1.78315,1.78315,6000000.0
2008-10-01 06:35:00,1.7832,1.7832,1.7832,1.7832,1200000.0
2008-10-01 06:36:00,1.78325,1.7833,1.7832,1.7832,8400000.0
2008-10-01 06:37:00,1.7832,1.7833,1.78315,1.7833,21300000.0
2008-10-01 06:38:00,1.7832,1.7832,1.7831,1.7831,16500000.0
2008-10-01 06:39:00,1.78315,1.78315,1.7831,1.7831,8400000.0
2008-10-01 06:40:00,1.7831,1.7831,1.7831,1.7831,6000000.0
2008-10-01 06:41:00,1.7831,1.78315,1.7831,1.78315,8400000.0
2008-10-01 06:42:00,1.78315,1.78315,1.78305,1.78305,74400000.0
2008-10-01 06:43:00,1.78305,1.78345,1.78305,1.7832,29500000.0
2008-10-01 06:44:00,1.7832,1.7834,1.78305,1.78335,35400000.0
2008-10-01 06:45:00,1.7834,1.78345,1.7834,1.78345,12000000.0
2008-10-01 06:46:00,1.78345,1.78345,1.7832,1.78325,23300000.0
2008-10-01 06:47:00,1.7832,1.7832,1.78315,1.7832,6700000.0
2008-10-01 06:48:00,1.78315,1.7832,1.7828,1.7828,49500000.0
2008-10-01 06:49:00,1.7828,1.7828,1.78275,1.78275,18100000.0
2008-10-01 06:50:00,1.78275,1.78275,1.78275,1.78275,4900000.0
2008-10-01 06:51:00,1.78295,1.78295,1.7824,1.7824,69600000.0
2008-10-01 06:52:00,1.7825,1.7825,1.7825,1.7825,220600003.0
2008-10-01 06:53:00,1.7826,1.7827,1.7825,1.7825,116000002.0
2008-10-01 06:54:00,1.7825,1.7825,1.7825,1.7825,217000000.0
2008-10-01 06:55:00,1.78232,1.78232,1.78186,1.78186,69200000.0
2008-10-01 06:56:00,1.7825,1.78295,1.7825,1.78295,83400000.0
2008-10-01 06:57:00,1.7828,1.78301,1.78274,1.78281,246400000.0
2008-10-01 06:58:00,1.78295,1.78295,1.7822,1.7822,38999999.0
2008-10-01 06:59:00,1.78225,1.7825,1.78225,1.7825,8000000.0
2008-10-01 07:00:00,1.7825,1.7825,1.78245,1.78245,7300000.0
2008-10-01 07:01:00,1.78245,1.78285,1.7823,1.78285,129200000.0
2008-10-01 07:02:00,1.78295,1.78295,1.7826,1.7826,32400000.0
2008-10-01 07:03:00,1.7826,1.7826,1.7809,1.7809,207899997.0
2008-10-01 07:04:00,1.7811,1.7818,1.781,1.7813,92500000.0
2008-10-01 07:05:00,1.7813,1.7813,1.78065,1.7808,176200000.0
2008-10-01 07:06:00,1.78085,1.7809,1.7807,1.7807,21900000.0
2008-10-01 07:07:00,1.7807,1.78085,1.7805,1.7805,85900000.0
2008-10-01 07:08:00,1.7805,1.7805,1.7799,1.78015,170000000.0
2008-10-01 07:09:00,1.7802,1.78025,1.7801,1.7802,16800000.0
2008-10-01 07:10:00,1.7802,1.78025,1.7802,1.7802,12200000.0
2008-10-01 07:11:00,1.78025,1.7813,1.78025,1.7811,46800000.0
2008-10-01 07:12:00,1.78115,1.7812,1.78115,1.7812,6600000.0
2008-10-01 07:13:00,1.78115,1.78125,1.78115,1.78115,15000000.0
2008-10-01 07:14:00,1.7812,1.7818,1.78115,1.7818,44500000.0
2008-10-01 07:15:00,1.78185,1.7825,1.7815,1.7825,108100000.0
2008-10-01 07:16:00,1.7826,1.7835,1.78245,1.7835,76800000.0
2008-10-01 07:17:00,1.7835,1.7835,1.782,1.782,125100001.0
2008-10-01 07:18:00,1.7821,1.7822,1.782,1.78205,26300000.0
2008-10-01 07:19:00,1.78205,1.7823,1.78205,1.7823,34000000.0
2008-10-01 07:20:00,1.7823,1.7824,1.782,1.78205,27500000.0
2008-10-01 07:21:00,1.782,1.782,1.78165,1.78165,10900000.0
2008-10-01 07:22:00,1.7815,1.7815,1.7805,1.7806,192899990.0
2008-10-01 07:23:00,1.78065,1.78075,1.78065,1.7807,24800000.0
2008-10-01 07:24:00,1.7807,1.7813,1.7807,1.78115,41800000.0
2008-10-01 07:25:00,1.78095,1.78155,1.78075,1.78115,121800000.0
2008-10-01 07:26:00,1.78115,1.7812,1.7808,1.7812,151099999.0
2008-10-01 07:27:00,1.7812,1.7812,1.7809,1.7809,56200000.0
2008-10-01 07:28:00,1.7809,1.78095,1.7809,1.78095,320299999.0
2008-10-01 07:29:00,1.78095,1.7824,1.78095,1.7817,196600000.0
2008-10-01 07:30:00,1.7818,1.7819,1.7817,1.7817,20900000.0
2008-10-01 07:31:00,1.7818,1.78215,1.78165,1.7818,111100000.0
2008-10-01 07:32:00,1.7818,1.7818,1.7818,1.7818,24000000.0
2008-10-01 07:33:00,1.78205,1.7822,1.7819,1.782,41500000.0
2008-10-01 07:34:00,1.7813,1.78175,1.78125,1.78145,177800000.0
2008-10-01 07:35:00,1.78124,1.7817,1.78124,1.78163,199000000.0
2008-10-01 07:36:00,1.782,1.782,1.7809,1.78125,233100000.0
2008-10-01 07:37:00,1.7814,1.7814,1.7808,1.78115,117300000.0
2008-10-01 07:38:00,1.7812,1.7812,1.7807,1.78073,279900000.0
2008-10-01 07:39:00,1.7812,1.7814,1.78045,1.78045,66000000.0
2008-10-01 07:40:00,1.78045,1.7805,1.7802,1.7804,210100001.0
2008-10-01 07:41:00,1.7804,1.7805,1.7803,1.7803,109700000.0
2008-10-01 07:42:00,1.7803,1.7804,1.7803,1.7804,93500001.0
2008-10-01 07:43:00,1.7804,1.78045,1.7804,1.7804,98700000.0
2008-10-01 07:44:00,1.7804,1.7804,1.78015,1.78015,199800000.0
2008-10-01 07:45:00,1.78015,1.7802,1.7794,1.77955,112200000.0
2008-10-01 07:46:00,1.7796,1.7797,1.7795,1.7795,110900000.0
2008-10-01 07:47:00,1.7795,1.7795,1.7792,1.7792,132100000.0
2008-10-01 07:48:00,1.7792,1.7792,1.7784,1.7788,330899999.0
2008-10-01 07:49:00,1.7788,1.7794,1.77845,1.7793,194200002.0
2008-10-01 07:50:00,1.7793,1.7798,1.7791,1.7791,44400000.0
2008-10-01 07:51:00,1.77935,1.7799,1.77935,1.7799,77600000.0
2008-10-01 07:52:00,1.7799,1.7801,1.7799,1.7801,7800000.0
2008-10-01 07:53:00,1.7802,1.78025,1.7802,1.78025,6600000.0
2008-10-01 07:54:00,1.7803,1.7803,1.7799,1.78005,520200012.0
2008-10-01 07:55:00,1.78005,1.7806,1.7799,1.78045,113200001.0
2008-10-01 07:56:00,1.78045,1.78065,1.78005,1.78035,32400000.0
2008-10-01 07:57:00,1.7805,1.7808,1.7805,1.7808,35600000.0
2008-10-01 07:58:00,1.78075,1.78085,1.78075,1.78085,15600000.0
2008-10-01 07:59:00,1.78085,1.78135,1.78085,1.7813,47200000.0
2008-10-01 08:00:00,1.78125,1.783,1.78125,1.7826,123700000.0
2008-10-01 08:01:00,1.7826,1.7826,1.7825,1.7825,312000000.0
2008-10-01 08:02:00,1.7825,1.7826,1.78215,1.7825,169200000.0
2008-10-01 08:03:00,1.7826,1.7826,1.78095,1.78105,235300000.0
2008-10-01 08:04:00,1.781,1.781,1.78085,1.78085,21000000.0
2008-10-01 08:05:00,1.78085,1.7811,1.7807,1.78095,126400000.0
2008-10-01 08:06:00,1.78105,1.7815,1.781,1.7813,320700000.0
2008-10-01 08:07:00,1.7814,1.78145,1.7812,1.7812,256900000.0
2008-10-01 08:08:00,1.7812,1.7813,1.7812,1.7812,245600000.0
2008-10-01 08:09:00,1.7812,1.78145,1.7812,1.7813,275400000.0
2008-10-01 08:10:00,1.7813,1.7821,1.7809,1.78185,313600000.0
2008-10-01 08:11:00,1.78185,1.7828,1.78185,1.7827,174200000.0
2008-10-01 08:12:00,1.7827,1.7828,1.78245,1.7828,203300000.0
2008-10-01 08:13:00,1.7828,1.78475,1.7826,1.78385,298700000.0
2008-10-01 08:14:00,1.78395,1.78395,1.78355,1.78395,30000000.0
2008-10-01 08:15:00,1.78415,1.78465,1.78395,1.7844,32400000.0
2008-10-01 08:16:00,1.7846,1.7846,1.7838,1.784,276100000.0
2008-10-01 08:17:00,1.7839,1.78415,1.7839,1.78405,82200000.0
2008-10-01 08:18:00,1.78395,1.7842,1.78285,1.783,627700003.0
2008-10-01 08:19:00,1.783,1.7837,1.78245,1.78255,325000000.0
2008-10-01 08:20:00,1.78245,1.7825,1.782,1.7825,86500000.0
2008-10-01 08:21:00,1.7825,1.7825,1.7821,1.78225,108200000.0
2008-10-01 08:22:00,1.78225,1.78285,1.7822,1.78265,260800000.0
2008-10-01 08:23:00,1.78265,1.7828,1.78255,1.7827,61200000.0
2008-10-01 08:24:00,1.7827,1.7831,1.7826,1.78305,153899999.0
2008-10-01 08:25:00,1.78305,1.7838,1.78305,1.7838,123300000.0
2008-10-01 08:26:00,1.78385,1.7842,1.7837,1.7837,175900000.0
2008-10-01 08:27:00,1.7837,1.7837,1.7833,1.78355,354800000.0
2008-10-01 08:28:00,1.7835,1.78515,1.7835,1.78515,201300000.0
2008-10-01 08:29:00,1.7853,1.78725,1.7853,1.7866,424800000.0
2008-10-01 08:30:00,1.7866,1.78715,1.7864,1.787,248000000.0
2008-10-01 08:31:00,1.787,1.78715,1.78645,1.78705,453400006.0
2008-10-01 08:32:00,1.7871,1.7872,1.78645,1.7865,356600000.0
2008-10-01 08:33:00,1.7865,1.7867,1.7864,1.7865,155900000.0
2008-10-01 08:34:00,1.7865,1.7872,1.78645,1.7871,173000000.0
2008-10-01 08:35:00,1.7871,1.7871,1.78655,1.7866,620800001.0
2008-10-01 08:36:00,1.7866,1.7866,1.7863,1.7865,178600000.0
2008-10-01 08:37:00,1.7865,1.7866,1.786,1.786,113500000.0
2008-10-01 08:38:00,1.786,1.786,1.78585,1.78585,332800000.0
2008-10-01 08:39:00,1.78585,1.786,1.78525,1.78545,396600000.0
2008-10-01 08:40:00,1.7855,1.786,1.7851,1.78545,546000004.0
2008-10-01 08:41:00,1.78545,1.7857,1.78535,1.78565,147100000.0
2008-10-01 08:42:00,1.7856,1.7856,1.784,1.78445,524099994.0
2008-10-01 08:43:00,1.7845,1.78455,1.784,1.784,158500001.0
2008-10-01 08:44:00,1.784,1.78505,1.7839,1.78505,242000001.0
2008-10-01 08:45:00,1.78505,1.7855,1.7843,1.78435,467400000.0
2008-10-01 08:46:00,1.78435,1.7854,1.7841,1.7842,255800000.0
2008-10-01 08:47:00,1.7842,1.7842,1.78385,1.78385,197600000.0
2008-10-01 08:48:00,1.78375,1.78405,1.78365,1.7839,267200000.0
2008-10-01 08:49:00,1.7839,1.78425,1.7839,1.7841,113200000.0
2008-10-01 08:50:00,1.7841,1.7841,1.78365,1.7838,182400000.0
2008-10-01 08:51:00,1.7838,1.7838,1.78335,1.7834,293300000.0
2008-10-01 08:52:00,1.7834,1.7835,1.78335,1.78345,383200001.0
2008-10-01 08:53:00,1.78345,1.78355,1.7828,1.78285,402200000.0
2008-10-01 08:54:00,1.78285,1.7829,1.7819,1.78195,401299993.0
2008-10-01 08:55:00,1.7818,1.782,1.7813,1.7814,412000002.0
2008-10-01 08:56:00,1.7814,1.782,1.7812,1.7813,229300000.0
2008-10-01 08:57:00,1.7813,1.7813,1.77995,1.7802,149500000.0
2008-10-01 08:58:00,1.78035,1.7807,1.77965,1.7797,350100000.0
2008-10-01 08:59:00,1.7797,1.77975,1.7783,1.7785,521300004.0
2008-10-01 09:00:00,1.7785,1.77915,1.7783,1.77905,281600000.0
2008-10-01 09:01:00,1.77905,1.7792,1.77855,1.77895,345400000.0
2008-10-01 09:02:00,1.7789,1.7801,1.7789,1.78,349000000.0
2008-10-01 09:03:00,1.7801,1.781,1.78005,1.7807,284200000.0
2008-10-01 09:04:00,1.78065,1.78145,1.78055,1.78145,141200000.0
2008-10-01 09:05:00,1.78145,1.7816,1.78125,1.7814,166500000.0
2008-10-01 09:06:00,1.7814,1.7814,1.7796,1.7798,358199997.0
2008-10-01 09:07:00,1.77985,1.7806,1.77965,1.78005,257200000.0
2008-10-01 09:08:00,1.78,1.7811,1.77985,1.78095,163900000.0
2008-10-01 09:09:00,1.78095,1.7815,1.7808,1.78105,189300000.0
2008-10-01 09:10:00,1.7811,1.78145,1.7806,1.7811,223200000.0
2008-10-01 09:11:00,1.78105,1.7816,1.78105,1.7814,346200000.0
2008-10-01 09:12:00,1.78145,1.78145,1.779,1.78,326100000.0
2008-10-01 09:13:00,1.78,1.78005,1.7798,1.7798,126600000.0
2008-10-01 09:14:00,1.7798,1.7803,1.7798,1.78005,137500000.0
2008-10-01 09:15:00,1.78,1.7805,1.78,1.7804,183900000.0
2008-10-01 09:16:00,1.78045,1.7813,1.7804,1.78125,129200000.0
2008-10-01 09:17:00,1.78125,1.7816,1.7811,1.78125,164100000.0
2008-10-01 09:18:00,1.7812,1.7818,1.781,1.78175,305100000.0
2008-10-01 09:19:00,1.78175,1.78175,1.7811,1.78125,420600000.0
2008-10-01 09:20:00,1.78125,1.78205,1.7812,1.78205,331600000.0
2008-10-01 09:21:00,1.782,1.7822,1.78155,1.7819,201400000.0
2008-10-01 09:22:00,1.78185,1.78185,1.7813,1.78145,214600000.0
2008-10-01 09:23:00,1.78145,1.782,1.78145,1.78195,115800000.0
2008-10-01 09:24:00,1.7819,1.78275,1.7817,1.7826,373800001.0
2008-10-01 09:25:00,1.7825,1.7832,1.7825,1.7831,191300000.0
2008-10-01 09:26:00,1.7831,1.7832,1.78225,1.78275,195600000.0
2008-10-01 09:27:00,1.7828,1.7833,1.78265,1.78305,133600000.0
2008-10-01 09:28:00,1.78295,1.78295,1.78275,1.78275,35800000.0
2008-10-01 09:29:00,1.78275,1.7831,1.78275,1.783,67600000.0
2008-10-01 09:30:00,1.783,1.783,1.7826,1.7827,441400000.0
2008-10-01 09:31:00,1.78265,1.78395,1.78265,1.78365,440700000.0
2008-10-01 09:32:00,1.78365,1.7842,1.7834,1.7842,427700000.0
2008-10-01 09:33:00,1.784,1.7846,1.7834,1.78455,544899999.0
2008-10-01 09:34:00,1.78465,1.7855,1.78445,1.78475,549000000.0
2008-10-01 09:35:00,1.78455,1.7848,1.78455,1.78465,139200000.0
2008-10-01 09:36:00,1.7847,1.7848,1.78455,1.78455,99400000.0
2008-10-01 09:37:00,1.78455,1.78465,1.7841,1.7841,202300000.0
2008-10-01 09:38:00,1.7841,1.7842,1.78355,1.7841,274600000.0
2008-10-01 09:39:00,1.7841,1.7843,1.7836,1.7837,268200000.0
2008-10-01 09:40:00,1.7837,1.7837,1.7832,1.7832,128400000.0
2008-10-01 09:41:00,1.7832,1.7835,1.78315,1.7832,132500000.0
2008-10-01 09:42:00,1.7832,1.7833,1.783,1.7832,187800000.0
2008-10-01 09:43:00,1.7832,1.78385,1.7832,1.78375,340500000.0
2008-10-01 09:44:00,1.78375,1.7839,1.783,1.78365,282800000.0
2008-10-01 09:45:00,1.78365,1.784,1.7833,1.7838,251599999.0
2008-10-01 09:46:00,1.78385,1.784,1.78175,1.78185,443099998.0
2008-10-01 09:47:00,1.78185,1.78205,1.78135,1.78155,482200000.0
2008-10-01 09:48:00,1.7815,1.7818,1.7813,1.78145,849100000.0
2008-10-01 09:49:00,1.78145,1.7816,1.78145,1.7815,226600000.0
2008-10-01 09:50:00,1.7815,1.7815,1.78125,1.78145,435899997.0
2008-10-01 09:51:00,1.78145,1.7818,1.78135,1.7816,464399998.0
2008-10-01 09:52:00,1.7816,1.78165,1.78125,1.78135,581699998.0
2008-10-01 09:53:00,1.78135,1.78145,1.7805,1.78055,491000000.0
2008-10-01 09:54:00,1.78055,1.7806,1.7801,1.7806,335600000.0
2008-10-01 09:55:00,1.7806,1.7806,1.78005,1.7803,357000000.0
2008-10-01 09:56:00,1.7803,1.78075,1.78005,1.78035,345600000.0
2008-10-01 09:57:00,1.78035,1.7805,1.7802,1.78035,151000000.0
2008-10-01 09:58:00,1.78035,1.78035,1.77945,1.77975,355200000.0
2008-10-01 09:59:00,1.7797,1.7798,1.77845,1.779,402500000.0
2008-10-01 10:00:00,1.779,1.77975,1.7786,1.7797,232000000.0
2008-10-01 10:01:00,1.7797,1.7804,1.77955,1.7802,317500000.0
2008-10-01 10:02:00,1.7802,1.78025,1.77985,1.78005,330199999.0
2008-10-01 10:03:00,1.7801,1.78025,1.77835,1.7784,940300000.0
2008-10-01 10:04:00,1.7784,1.7787,1.77835,1.77865,430300000.0
2008-10-01 10:05:00,1.7787,1.7796,1.77865,1.7796,152400000.0
2008-10-01 10:06:00,1.7796,1.7797,1.77895,1.7795,480200000.0
2008-10-01 10:07:00,1.7795,1.7795,1.7785,1.77885,533599999.0
2008-10-01 10:08:00,1.77885,1.779,1.7783,1.7786,263500000.0
2008-10-01 10:09:00,1.7786,1.7791,1.7786,1.779,263800000.0
2008-10-01 10:10:00,1.77895,1.77905,1.7785,1.7785,192800000.0
2008-10-01 10:11:00,1.7785,1.77865,1.7782,1.77855,314800000.0
2008-10-01 10:12:00,1.77855,1.77915,1.7785,1.77915,347800000.0
2008-10-01 10:13:00,1.77915,1.7795,1.7788,1.77885,375700000.0
2008-10-01 10:14:00,1.77885,1.77885,1.7784,1.7784,613000002.0
2008-10-01 10:15:00,1.7784,1.77865,1.77805,1.7781,1984600005.0
2008-10-01 10:16:00,1.7781,1.7781,1.77725,1.778,568100000.0
2008-10-01 10:17:00,1.778,1.7781,1.7774,1.77745,417300000.0
2008-10-01 10:18:00,1.77745,1.77785,1.77725,1.7778,440600000.0
2008-10-01 10:19:00,1.7778,1.7778,1.77735,1.77735,197400000.0
2008-10-01 10:20:00,1.7773,1.7776,1.7769,1.77735,341200000.0
2008-10-01 10:21:00,1.7773,1.7773,1.7771,1.77715,209599999.0
2008-10-01 10:22:00,1.77715,1.77755,1.77705,1.7775,173000000.0
2008-10-01 10:23:00,1.77755,1.77765,1.7775,1.7775,144000000.0
2008-10-01 10:24:00,1.77755,1.77865,1.77755,1.77865,345600000.0
2008-10-01 10:25:00,1.77865,1.77895,1.7784,1.7789,401400000.0
2008-10-01 10:26:00,1.7789,1.78015,1.7788,1.7794,413800001.0
2008-10-01 10:27:00,1.7795,1.78035,1.7795,1.7803,438600000.0
2008-10-01 10:28:00,1.78025,1.78055,1.78015,1.78035,251600000.0
2008-10-01 10:29:00,1.78035,1.7805,1.7801,1.7802,409399999.0
2008-10-01 10:30:00,1.7802,1.7802,1.7781,1.77875,394900000.0
2008-10-01 10:31:00,1.77875,1.7801,1.7787,1.78005,281400000.0
2008-10-01 10:32:00,1.78005,1.78015,1.7791,1.7791,481700000.0
2008-10-01 10:33:00,1.779,1.77945,1.7788,1.77945,228000000.0
2008-10-01 10:34:00,1.77935,1.78,1.77925,1.77995,159400000.0
2008-10-01 10:35:00,1.77995,1.7807,1.7799,1.7802,264800000.0
2008-10-01 10:36:00,1.7802,1.78075,1.78,1.78065,224600000.0
2008-10-01 10:37:00,1.7807,1.78085,1.7806,1.78065,75700000.0
2008-10-01 10:38:00,1.7806,1.78125,1.78035,1.78125,223800000.0
2008-10-01 10:39:00,1.78125,1.7815,1.781,1.78125,163600000.0
2008-10-01 10:40:00,1.78125,1.78125,1.78095,1.7811,98800000.0
2008-10-01 10:41:00,1.7812,1.7812,1.7806,1.7806,219800001.0
2008-10-01 10:42:00,1.78065,1.7809,1.7804,1.78075,96200000.0
2008-10-01 10:43:00,1.78075,1.78075,1.7804,1.78055,323399996.0
2008-10-01 10:44:00,1.78055,1.7807,1.7803,1.78035,154000000.0
2008-10-01 10:45:00,1.78035,1.78045,1.77945,1.7795,327000000.0
2008-10-01 10:46:00,1.7795,1.7795,1.7787,1.7788,568199997.0
2008-10-01 10:47:00,1.7787,1.7788,1.77835,1.77835,285600000.0
2008-10-01 10:48:00,1.7784,1.7787,1.77835,1.7784,149600000.0
2008-10-01 10:49:00,1.7784,1.7792,1.7784,1.7785,281200000.0
2008-10-01 10:50:00,1.7785,1.77965,1.7785,1.77935,272000000.0
2008-10-01 10:51:00,1.7794,1.78025,1.77925,1.78,242800000.0
2008-10-01 10:52:00,1.77995,1.7806,1.7799,1.7801,142600000.0
2008-10-01 10:53:00,1.7801,1.78035,1.7799,1.7802,147200000.0
2008-10-01 10:54:00,1.78015,1.78125,1.7801,1.7808,221100000.0
2008-10-01 10:55:00,1.7808,1.78095,1.7796,1.77975,400800000.0
2008-10-01 10:56:00,1.77975,1.78035,1.77955,1.7803,172600000.0
2008-10-01 10:57:00,1.78025,1.78045,1.7801,1.7801,226700000.0
2008-10-01 10:58:00,1.7801,1.7801,1.7798,1.78005,203600000.0
2008-10-01 10:59:00,1.78005,1.78055,1.78,1.78025,166600000.0
2008-10-01 11:00:00,1.78025,1.78045,1.7795,1.7804,279800000.0
2008-10-01 11:01:00,1.7804,1.78095,1.7802,1.78055,184400000.0
2008-10-01 11:02:00,1.78055,1.7811,1.78035,1.78065,221400000.0
2008-10-01 11:03:00,1.78065,1.7821,1.78065,1.782,205200000.0
2008-10-01 11:04:00,1.782,1.78235,1.7818,1.78205,230000000.0
2008-10-01 11:05:00,1.782,1.782,1.78055,1.7819,934800001.0
2008-10-01 11:06:00,1.78185,1.78265,1.7816,1.7826,526800000.0
2008-10-01 11:07:00,1.7826,1.7829,1.7818,1.782,567699998.0
2008-10-01 11:08:00,1.782,1.7824,1.7814,1.7824,287500000.0
2008-10-01 11:09:00,1.7825,1.78255,1.7816,1.78225,648000002.0
2008-10-01 11:10:00,1.7822,1.78225,1.78085,1.78105,704899993.0
2008-10-01 11:11:00,1.78095,1.7819,1.78095,1.7814,425600000.0
2008-10-01 11:12:00,1.7814,1.7814,1.7805,1.78115,438600000.0
2008-10-01 11:13:00,1.7813,1.7813,1.7801,1.7802,711199999.0
2008-10-01 11:14:00,1.78015,1.78085,1.78015,1.78085,256900001.0
2008-10-01 11:15:00,1.78085,1.7811,1.7807,1.7808,283799999.0
2008-10-01 11:16:00,1.7808,1.78185,1.7808,1.78185,447400001.0
2008-10-01 11:17:00,1.78185,1.78235,1.7818,1.78215,180800000.0
2008-10-01 11:18:00,1.78215,1.7823,1.7817,1.78205,314800000.0
2008-10-01 11:19:00,1.78205,1.78295,1.78205,1.7825,287300000.0
2008-10-01 11:20:00,1.7825,1.7825,1.78165,1.7818,201100000.0
2008-10-01 11:21:00,1.78185,1.78205,1.7817,1.7817,602500016.0
2008-10-01 11:22:00,1.7817,1.782,1.7816,1.7819,313299997.0
2008-10-01 11:23:00,1.78195,1.7823,1.7817,1.7821,169800000.0
2008-10-01 11:24:00,1.7821,1.7827,1.7821,1.78255,221000000.0
2008-10-01 11:25:00,1.7826,1.78365,1.78255,1.78355,258200000.0
2008-10-01 11:26:00,1.7836,1.7838,1.7826,1.7827,431400000.0
2008-10-01 11:27:00,1.7827,1.7832,1.7827,1.7829,374100000.0
2008-10-01 11:28:00,1.7829,1.7829,1.7823,1.7824,322600000.0
2008-10-01 11:29:00,1.7824,1.7825,1.78225,1.78225,207000000.0
2008-10-01 11:30:00,1.7823,1.78335,1.78225,1.7832,524500000.0
2008-10-01 11:31:00,1.78325,1.7836,1.78325,1.78325,616099998.0
2008-10-01 11:32:00,1.7833,1.7836,1.78285,1.78335,271400002.0
2008-10-01 11:33:00,1.78335,1.78395,1.7833,1.7839,668700004.0
2008-10-01 11:34:00,1.7839,1.784,1.78365,1.7837,532399999.0
2008-10-01 11:35:00,1.7837,1.7845,1.78365,1.7845,704900000.0
2008-10-01 11:36:00,1.7845,1.78575,1.7845,1.7852,537800001.0
2008-10-01 11:37:00,1.78525,1.78605,1.78515,1.7856,593300000.0
2008-10-01 11:38:00,1.7856,1.7856,1.78445,1.78445,387700000.0
2008-10-01 11:39:00,1.7845,1.7849,1.7844,1.78475,323700000.0
2008-10-01 11:40:00,1.78475,1.7851,1.7847,1.7848,171200000.0
2008-10-01 11:41:00,1.7848,1.78525,1.7846,1.78525,217700000.0
2008-10-01 11:42:00,1.78525,1.7855,1.7851,1.78515,191600000.0
2008-10-01 11:43:00,1.7852,1.7853,1.78415,1.78415,299300000.0
2008-10-01 11:44:00,1.7841,1.78555,1.78385,1.78525,453700000.0
2008-10-01 11:45:00,1.78525,1.78565,1.7852,1.7855,460700000.0
2008-10-01 11:46:00,1.78565,1.78575,1.7853,1.7853,282700000.0
2008-10-01 11:47:00,1.7853,1.7855,1.7849,1.78535,383800000.0
2008-10-01 11:48:00,1.7853,1.7856,1.7849,1.7851,612399999.0
2008-10-01 11:49:00,1.7851,1.78525,1.7847,1.78475,322700000.0
2008-10-01 11:50:00,1.78475,1.78475,1.7839,1.7843,791700001.0
2008-10-01 11:51:00,1.7843,1.78455,1.78425,1.78435,339900000.0
2008-10-01 11:52:00,1.78435,1.78435,1.78395,1.784,400800000.0
2008-10-01 11:53:00,1.78405,1.78405,1.78225,1.78225,691599999.0
2008-10-01 11:54:00,1.78225,1.78255,1.7815,1.78205,630900003.0
2008-10-01 11:55:00,1.782,1.7822,1.7816,1.7818,225200000.0
2008-10-01 11:56:00,1.7818,1.78265,1.78155,1.78265,413000000.0
2008-10-01 11:57:00,1.78265,1.78275,1.782,1.78215,534600000.0
2008-10-01 11:58:00,1.78215,1.78255,1.7821,1.7821,130600000.0
2008-10-01 11:59:00,1.78205,1.78225,1.78165,1.78175,144100000.0
2008-10-01 12:00:00,1.7819,1.782,1.78155,1.782,164300000.0
2008-10-01 12:01:00,1.78195,1.7821,1.7817,1.7819,275599999.0
2008-10-01 12:02:00,1.7819,1.78225,1.78165,1.78165,406799992.0
2008-10-01 12:03:00,1.7817,1.78175,1.7812,1.7813,540400001.0
2008-10-01 12:04:00,1.7813,1.7816,1.78125,1.7816,316700000.0
2008-10-01 12:05:00,1.78165,1.78185,1.7816,1.78185,118100000.0
2008-10-01 12:06:00,1.78185,1.78215,1.78155,1.7817,176300000.0
2008-10-01 12:07:00,1.7817,1.78215,1.7817,1.782,88100000.0
2008-10-01 12:08:00,1.782,1.7821,1.78185,1.78195,116200000.0
2008-10-01 12:09:00,1.78195,1.78195,1.7818,1.78195,309799993.0
2008-10-01 12:10:00,1.78195,1.78215,1.7817,1.78205,230699998.0
2008-10-01 12:11:00,1.7821,1.7824,1.782,1.7821,176599999.0
2008-10-01 12:12:00,1.7822,1.78245,1.7822,1.78225,103700000.0
2008-10-01 12:13:00,1.78225,1.7826,1.7822,1.78245,179900000.0
2008-10-01 12:14:00,1.7824,1.7844,1.7824,1.7836,466500000.0
2008-10-01 12:15:00,1.7838,1.7838,1.7831,1.78315,315800000.0
2008-10-01 12:16:00,1.78315,1.78345,1.78265,1.783,228000000.0
2008-10-01 12:17:00,1.783,1.78335,1.7828,1.78285,373200000.0
2008-10-01 12:18:00,1.78285,1.78315,1.7824,1.78305,693100001.0
2008-10-01 12:19:00,1.78305,1.7831,1.7825,1.7828,287799999.0
2008-10-01 12:20:00,1.7828,1.7828,1.7824,1.78255,164600000.0
2008-10-01 12:21:00,1.7826,1.78345,1.78255,1.7834,190400000.0
2008-10-01 12:22:00,1.7834,1.7835,1.7828,1.7829,638399992.0
2008-10-01 12:23:00,1.7829,1.783,1.78285,1.783,74400001.0
2008-10-01 12:24:00,1.783,1.7837,1.7829,1.7837,225999999.0
2008-10-01 12:25:00,1.7837,1.7841,1.7836,1.78395,226800000.0
2008-10-01 12:26:00,1.784,1.78405,1.7838,1.7838,205000000.0
2008-10-01 12:27:00,1.7838,1.784,1.7836,1.7837,338399996.0
2008-10-01 12:28:00,1.7837,1.7837,1.78335,1.78345,268500000.0
2008-10-01 12:29:00,1.78345,1.7835,1.78325,1.7833,70200000.0
2008-10-01 12:30:00,1.78345,1.78365,1.7829,1.7829,445400000.0
2008-10-01 12:31:00,1.78285,1.7837,1.7824,1.78345,491900000.0
2008-10-01 12:32:00,1.7835,1.7838,1.7834,1.7835,423900001.0
2008-10-01 12:33:00,1.7835,1.7836,1.7834,1.78345,129700000.0
2008-10-01 12:34:00,1.78345,1.7842,1.78345,1.7841,101000000.0
2008-10-01 12:35:00,1.7841,1.7842,1.78405,1.7842,127600000.0
2008-10-01 12:36:00,1.78415,1.7844,1.7836,1.784,244500000.0
2008-10-01 12:37:00,1.784,1.7844,1.784,1.784,452600000.0
2008-10-01 12:38:00,1.784,1.7841,1.7838,1.7839,453100000.0
2008-10-01 12:39:00,1.7839,1.78405,1.78355,1.7838,471800000.0
2008-10-01 12:40:00,1.7838,1.784,1.78375,1.78385,609700011.0
2008-10-01 12:41:00,1.78385,1.78465,1.7838,1.7843,269499998.0
2008-10-01 12:42:00,1.7843,1.7844,1.78365,1.78375,354900005.0
2008-10-01 12:43:00,1.78375,1.78415,1.78375,1.784,412500011.0
2008-10-01 12:44:00,1.784,1.78405,1.78365,1.78405,323100008.0
2008-10-01 12:45:00,1.78405,1.78405,1.78305,1.78305,265200000.0
2008-10-01 12:46:00,1.78325,1.78325,1.78225,1.78225,255600000.0
2008-10-01 12:47:00,1.78225,1.7825,1.7819,1.78245,321300000.0
2008-10-01 12:48:00,1.7823,1.7825,1.782,1.782,215600000.0
2008-10-01 12:49:00,1.782,1.782,1.7814,1.7815,310900001.0
2008-10-01 12:50:00,1.7815,1.7823,1.7814,1.78215,770499999.0
2008-10-01 12:51:00,1.78215,1.7828,1.782,1.7827,472800002.0
2008-10-01 12:52:00,1.7827,1.783,1.7819,1.782,498699999.0
2008-10-01 12:53:00,1.782,1.782,1.78165,1.78195,832700005.0
2008-10-01 12:54:00,1.782,1.78235,1.78185,1.78235,559200000.0
2008-10-01 12:55:00,1.78235,1.78235,1.7819,1.7819,474000002.0
2008-10-01 12:56:00,1.7819,1.78195,1.78155,1.78165,951699996.0
2008-10-01 12:57:00,1.78165,1.7818,1.7816,1.7817,319800000.0
2008-10-01 12:58:00,1.7817,1.7819,1.78165,1.7817,187900000.0
2008-10-01 12:59:00,1.78165,1.78185,1.7816,1.7816,408900000.0
2008-10-01 13:00:00,1.7816,1.78175,1.7812,1.7816,226900000.0
2008-10-01 13:01:00,1.7816,1.78245,1.78155,1.7823,155600000.0
2008-10-01 13:02:00,1.7824,1.78275,1.7823,1.7823,383400002.0
2008-10-01 13:03:00,1.7823,1.7824,1.78175,1.78175,220500000.0
2008-10-01 13:04:00,1.78175,1.78225,1.78175,1.7819,290200000.0
2008-10-01 13:05:00,1.7819,1.78245,1.78175,1.7824,240500001.0
2008-10-01 13:06:00,1.78235,1.78285,1.7823,1.7823,323800000.0
2008-10-01 13:07:00,1.7823,1.7824,1.78205,1.78225,254100000.0
2008-10-01 13:08:00,1.7823,1.7834,1.7822,1.78335,440100000.0
2008-10-01 13:09:00,1.78335,1.78355,1.783,1.78355,421099999.0
2008-10-01 13:10:00,1.7836,1.7838,1.7833,1.7838,269600000.0
2008-10-01 13:11:00,1.7838,1.7838,1.7835,1.7837,327700000.0
2008-10-01 13:12:00,1.7837,1.78455,1.7835,1.7842,583200003.0
2008-10-01 13:13:00,1.7843,1.78445,1.7839,1.784,315500000.0
2008-10-01 13:14:00,1.784,1.784,1.7838,1.7838,85500000.0
2008-10-01 13:15:00,1.7838,1.78405,1.7837,1.784,284500000.0
2008-10-01 13:16:00,1.784,1.7844,1.78395,1.7844,189200000.0
2008-10-01 13:17:00,1.78445,1.78455,1.78415,1.78415,205300000.0
2008-10-01 13:18:00,1.78415,1.7842,1.78335,1.7837,464300000.0
2008-10-01 13:19:00,1.7837,1.78375,1.7827,1.78305,503800000.0
2008-10-01 13:20:00,1.78305,1.78305,1.7825,1.7825,160700000.0
2008-10-01 13:21:00,1.7825,1.7826,1.7824,1.7825,133800000.0
2008-10-01 13:22:00,1.7826,1.78315,1.7826,1.7831,643000005.0
2008-10-01 13:23:00,1.783,1.783,1.7826,1.78265,403300000.0
2008-10-01 13:24:00,1.78265,1.7827,1.7826,1.7827,321999994.0
2008-10-01 13:25:00,1.7827,1.7829,1.78195,1.782,604099985.0
2008-10-01 13:26:00,1.782,1.7824,1.7815,1.7816,407600000.0
2008-10-01 13:27:00,1.7817,1.78265,1.7815,1.7824,502400000.0
2008-10-01 13:28:00,1.7824,1.78275,1.7824,1.7824,321900000.0
2008-10-01 13:29:00,1.7824,1.7826,1.7823,1.7824,226500000.0
2008-10-01 13:30:00,1.7825,1.7826,1.78235,1.7826,159800000.0
2008-10-01 13:31:00,1.7826,1.78305,1.7826,1.78305,364900000.0
2008-10-01 13:32:00,1.78305,1.78345,1.78295,1.7834,404000000.0
2008-10-01 13:33:00,1.7834,1.7834,1.7828,1.783,806000007.0
2008-10-01 13:34:00,1.78305,1.78305,1.7825,1.78265,237400000.0
2008-10-01 13:35:00,1.7826,1.7829,1.78255,1.7828,269000000.0
2008-10-01 13:36:00,1.78275,1.78285,1.78245,1.78245,240900000.0
2008-10-01 13:37:00,1.78245,1.78275,1.78225,1.7827,197400000.0
2008-10-01 13:38:00,1.7827,1.78275,1.7826,1.7827,59600000.0
2008-10-01 13:39:00,1.7827,1.7832,1.7826,1.78305,99100000.0
2008-10-01 13:40:00,1.7831,1.78315,1.78305,1.78315,397100001.0
2008-10-01 13:41:00,1.78315,1.78355,1.78305,1.78345,359900000.0
2008-10-01 13:42:00,1.7834,1.78395,1.7834,1.7839,483600000.0
2008-10-01 13:43:00,1.7839,1.7839,1.7833,1.7833,327000001.0
2008-10-01 13:44:00,1.78335,1.78345,1.7832,1.7833,387100000.0
2008-10-01 13:45:00,1.78335,1.7834,1.78265,1.7827,576100000.0
2008-10-01 13:46:00,1.78275,1.7832,1.78275,1.783,1099599992.0
2008-10-01 13:47:00,1.7831,1.7834,1.7831,1.7832,796600019.0
2008-10-01 13:48:00,1.7833,1.7833,1.7831,1.7832,767799998.0
2008-10-01 13:49:00,1.78315,1.78325,1.7828,1.78285,745100002.0
2008-10-01 13:50:00,1.7828,1.7828,1.78245,1.7825,354100000.0
2008-10-01 13:51:00,1.7825,1.78265,1.7818,1.7818,451300000.0
2008-10-01 13:52:00,1.7819,1.782,1.7805,1.7817,885000000.0
2008-10-01 13:53:00,1.78185,1.7824,1.78185,1.78215,407900000.0
2008-10-01 13:54:00,1.78215,1.78255,1.7821,1.78225,365200000.0
2008-10-01 13:55:00,1.78225,1.7823,1.78075,1.7815,417100000.0
2008-10-01 13:56:00,1.7815,1.7822,1.7814,1.7822,288400000.0
2008-10-01 13:57:00,1.7822,1.78255,1.7815,1.7822,753400000.0
2008-10-01 13:58:00,1.7822,1.7822,1.7806,1.78065,841600000.0
2008-10-01 13:59:00,1.78065,1.78065,1.77915,1.77915,702000000.0
2008-10-01 14:00:00,1.77925,1.77955,1.7788,1.77905,441600000.0
2008-10-01 14:01:00,1.77905,1.77915,1.77815,1.77835,386550000.0
2008-10-01 14:02:00,1.77835,1.7785,1.77775,1.77775,367599999.0
2008-10-01 14:03:00,1.7777,1.77775,1.775,1.77535,798000000.0
2008-10-01 14:04:00,1.77535,1.7766,1.77535,1.77565,724900000.0
2008-10-01 14:05:00,1.77565,1.77695,1.77565,1.7768,360800000.0
2008-10-01 14:06:00,1.77695,1.777,1.77615,1.7764,781000001.0
2008-10-01 14:07:00,1.7764,1.7771,1.7762,1.7766,239400000.0
2008-10-01 14:08:00,1.7766,1.77775,1.7766,1.7776,229300000.0
2008-10-01 14:09:00,1.7776,1.77815,1.7771,1.7777,599400009.0
2008-10-01 14:10:00,1.7777,1.7782,1.7776,1.77785,271200002.0
2008-10-01 14:11:00,1.77785,1.77815,1.7774,1.7775,840300001.0
2008-10-01 14:12:00,1.7775,1.7775,1.7765,1.7765,988000000.0
2008-10-01 14:13:00,1.77645,1.7777,1.7764,1.7777,312800000.0
2008-10-01 14:14:00,1.7777,1.778,1.7773,1.7779,243000000.0
2008-10-01 14:15:00,1.77805,1.77825,1.77655,1.77725,269000000.0
2008-10-01 14:16:00,1.7772,1.77865,1.7772,1.7783,468900000.0
2008-10-01 14:17:00,1.7782,1.7784,1.77755,1.7781,484000001.0
2008-10-01 14:18:00,1.7781,1.7781,1.7778,1.7778,610100000.0
2008-10-01 14:19:00,1.77785,1.77785,1.7772,1.7775,987000000.0
2008-10-01 14:20:00,1.7775,1.77885,1.7775,1.7788,416000000.0
2008-10-01 14:21:00,1.7784,1.77985,1.7782,1.77955,357800000.0
2008-10-01 14:22:00,1.7797,1.7803,1.7789,1.7789,610800000.0
2008-10-01 14:23:00,1.7792,1.78025,1.77715,1.77715,519900000.0
2008-10-01 14:24:00,1.77715,1.7774,1.77625,1.77695,614400000.0
2008-10-01 14:25:00,1.77705,1.77705,1.77435,1.7745,1085800004.0
2008-10-01 14:26:00,1.77455,1.77555,1.774,1.7747,841200001.0
2008-10-01 14:27:00,1.77485,1.77525,1.774,1.7742,1037000001.0
2008-10-01 14:28:00,1.7742,1.7756,1.7742,1.7754,985000000.0
2008-10-01 14:29:00,1.7754,1.77555,1.7728,1.7731,685000000.0
2008-10-01 14:30:00,1.77295,1.7747,1.77255,1.77455,626700000.0
2008-10-01 14:31:00,1.7746,1.77615,1.7746,1.77615,476500001.0
2008-10-01 14:32:00,1.77625,1.77685,1.77545,1.7755,484700000.0
2008-10-01 14:33:00,1.77545,1.77565,1.77495,1.77525,454300000.0
2008-10-01 14:34:00,1.77525,1.77585,1.77485,1.7756,354100000.0
2008-10-01 14:35:00,1.77555,1.7765,1.77555,1.7759,507500000.0
2008-10-01 14:36:00,1.77595,1.77615,1.7757,1.77585,447500000.0
2008-10-01 14:37:00,1.77585,1.77615,1.77465,1.77475,528599999.0
2008-10-01 14:38:00,1.7748,1.77605,1.7748,1.7755,492400000.0
2008-10-01 14:39:00,1.7755,1.7755,1.77475,1.775,205112500.0
2008-10-01 14:40:00,1.775,1.7763,1.77485,1.77515,397800000.0
2008-10-01 14:41:00,1.7751,1.7765,1.7751,1.7763,382600000.0
2008-10-01 14:42:00,1.7763,1.7766,1.7758,1.7759,507600000.0
2008-10-01 14:43:00,1.7759,1.77675,1.7759,1.7766,343900000.0
2008-10-01 14:44:00,1.7766,1.7766,1.77575,1.77635,270100000.0
2008-10-01 14:45:00,1.77635,1.77645,1.7758,1.77605,347900000.0
2008-10-01 14:46:00,1.77605,1.7766,1.7758,1.77645,437100000.0
2008-10-01 14:47:00,1.7765,1.77755,1.7765,1.77695,397300000.0
2008-10-01 14:48:00,1.77705,1.7776,1.7767,1.777,346600001.0
2008-10-01 14:49:00,1.77705,1.77755,1.77695,1.77755,298800000.0
2008-10-01 14:50:00,1.77755,1.77755,1.77655,1.77675,423100000.0
2008-10-01 14:51:00,1.77675,1.77685,1.77545,1.77545,371700000.0
2008-10-01 14:52:00,1.77545,1.77555,1.77515,1.77525,292800000.0
2008-10-01 14:53:00,1.7752,1.7755,1.7751,1.7754,320500000.0
2008-10-01 14:54:00,1.7753,1.7755,1.7748,1.775,199200000.0
2008-10-01 14:55:00,1.775,1.77515,1.7742,1.77445,516500000.0
2008-10-01 14:56:00,1.77445,1.7747,1.7736,1.77445,784600000.0
2008-10-01 14:57:00,1.77435,1.7744,1.77345,1.77345,223700000.0
2008-10-01 14:58:00,1.77345,1.77425,1.77335,1.77415,261200000.0
2008-10-01 14:59:00,1.77415,1.77425,1.7729,1.7729,296200000.0
2008-10-01 15:00:00,1.77295,1.7733,1.77245,1.7725,661700000.0
2008-10-01 15:01:00,1.7725,1.77305,1.7721,1.77215,776500001.0
2008-10-01 15:02:00,1.77215,1.77225,1.77155,1.7718,1122700000.0
2008-10-01 15:03:00,1.77175,1.7718,1.77135,1.7714,329400000.0
2008-10-01 15:04:00,1.77145,1.77195,1.77145,1.7719,602000000.0
2008-10-01 15:05:00,1.7719,1.7725,1.7718,1.7724,554800001.0
2008-10-01 15:06:00,1.7724,1.7725,1.772,1.7723,386800000.0
2008-10-01 15:07:00,1.77225,1.77225,1.77135,1.7715,464000000.0
2008-10-01 15:08:00,1.77155,1.7723,1.7715,1.7722,591000000.0
2008-10-01 15:09:00,1.77215,1.77215,1.77115,1.77125,660700001.0
2008-10-01 15:10:00,1.7712,1.7713,1.77025,1.77025,692800000.0
2008-10-01 15:11:00,1.77035,1.77045,1.76955,1.76955,608900000.0
2008-10-01 15:12:00,1.76955,1.7697,1.76835,1.7694,587300000.0
2008-10-01 15:13:00,1.7695,1.76955,1.7685,1.7686,763799997.0
2008-10-01 15:14:00,1.7686,1.76875,1.76775,1.7678,488400000.0
2008-10-01 15:15:00,1.7677,1.7677,1.7663,1.7675,1039899995.0
2008-10-01 15:16:00,1.7675,1.76835,1.7675,1.7682,663000001.0
2008-10-01 15:17:00,1.7682,1.76825,1.7671,1.7679,1179260005.0
2008-10-01 15:18:00,1.7679,1.7681,1.7672,1.7675,454699999.0
2008-10-01 15:19:00,1.7675,1.76755,1.7672,1.76745,504200000.0
2008-10-01 15:20:00,1.7674,1.7674,1.7666,1.76725,591400000.0
2008-10-01 15:21:00,1.7672,1.7674,1.7664,1.7672,848300000.0
2008-10-01 15:22:00,1.76695,1.7672,1.7658,1.76655,741100000.0
2008-10-01 15:23:00,1.7664,1.7671,1.7658,1.7666,722140000.0
2008-10-01 15:24:00,1.7666,1.7668,1.76615,1.76645,238140000.0
2008-10-01 15:25:00,1.76645,1.7675,1.76635,1.7675,357000000.0
2008-10-01 15:26:00,1.7675,1.7679,1.76725,1.7676,217500000.0
2008-10-01 15:27:00,1.7676,1.7679,1.76655,1.7668,423400000.0
2008-10-01 15:28:00,1.76675,1.7673,1.76655,1.76715,319600000.0
2008-10-01 15:29:00,1.76725,1.7676,1.76725,1.7675,206000000.0
2008-10-01 15:30:00,1.76745,1.76785,1.76735,1.76735,492200002.0
2008-10-01 15:31:00,1.76735,1.76785,1.76725,1.7676,208200000.0
2008-10-01 15:32:00,1.7676,1.7676,1.76645,1.76665,1011400000.0
2008-10-01 15:33:00,1.76665,1.76695,1.76625,1.76665,1340899995.0
2008-10-01 15:34:00,1.76665,1.7672,1.76655,1.7667,627800000.0
2008-10-01 15:35:00,1.76665,1.7667,1.76625,1.76625,736999999.0
2008-10-01 15:36:00,1.76625,1.76655,1.766,1.76655,981200000.0
2008-10-01 15:37:00,1.7665,1.76665,1.7662,1.76665,656200000.0
2008-10-01 15:38:00,1.76665,1.76695,1.76645,1.76655,657240000.0
2008-10-01 15:39:00,1.76675,1.7676,1.76675,1.7676,1133800000.0
2008-10-01 15:40:00,1.76755,1.76755,1.7658,1.7662,952800000.0
2008-10-01 15:41:00,1.7662,1.76675,1.76615,1.7667,1075000000.0
2008-10-01 15:42:00,1.76665,1.76725,1.76645,1.76675,1030800000.0
2008-10-01 15:43:00,1.7667,1.7668,1.7662,1.76645,851300000.0
2008-10-01 15:44:00,1.76645,1.7666,1.76635,1.76635,992800000.0
2008-10-01 15:45:00,1.76635,1.76645,1.7655,1.76605,1000000000.0
2008-10-01 15:46:00,1.7661,1.7663,1.76585,1.76615,304400000.0
2008-10-01 15:47:00,1.76615,1.76695,1.76605,1.76655,505000000.0
2008-10-01 15:48:00,1.76655,1.76695,1.7665,1.76695,176100000.0
2008-10-01 15:49:00,1.76685,1.76825,1.76685,1.7682,545140001.0
2008-10-01 15:50:00,1.7683,1.7683,1.76725,1.7675,1116600000.0
2008-10-01 15:51:00,1.7675,1.76785,1.7674,1.7677,514200001.0
2008-10-01 15:52:00,1.7677,1.7692,1.7677,1.769,574800000.0
2008-10-01 15:53:00,1.76905,1.76915,1.76815,1.769,794100000.0
2008-10-01 15:54:00,1.769,1.7693,1.76855,1.7688,652199999.0
2008-10-01 15:55:00,1.7688,1.7691,1.7688,1.769,118800000.0
2008-10-01 15:56:00,1.769,1.7696,1.76885,1.76915,758200000.0
2008-10-01 15:57:00,1.76915,1.76945,1.76835,1.76835,1056439993.0
2008-10-01 15:58:00,1.76855,1.76895,1.7681,1.7686,471800000.0
2008-10-01 15:59:00,1.76855,1.76855,1.76715,1.76715,621900000.0
2008-10-01 16:00:00,1.7671,1.76885,1.7671,1.7673,462900001.0
2008-10-01 16:01:00,1.7674,1.7677,1.7667,1.76695,536400000.0
2008-10-01 16:02:00,1.76685,1.76795,1.76665,1.7679,586000000.0
2008-10-01 16:03:00,1.76805,1.7682,1.76735,1.76815,743400000.0
2008-10-01 16:04:00,1.7682,1.7682,1.7673,1.76755,530140000.0
2008-10-01 16:05:00,1.7675,1.7675,1.76625,1.7663,327200000.0
2008-10-01 16:06:00,1.76635,1.7671,1.7657,1.7657,760600001.0
2008-10-01 16:07:00,1.76575,1.76685,1.76575,1.7666,609000000.0
2008-10-01 16:08:00,1.7666,1.76735,1.7665,1.76665,864800000.0
2008-10-01 16:09:00,1.76665,1.7668,1.76545,1.7655,682300000.0
2008-10-01 16:10:00,1.7655,1.76655,1.76525,1.7658,522439999.0
2008-10-01 16:11:00,1.7658,1.76745,1.7658,1.7673,649300000.0
2008-10-01 16:12:00,1.7673,1.7678,1.76715,1.7676,525200000.0
2008-10-01 16:13:00,1.76755,1.76765,1.76625,1.76625,364000000.0
2008-10-01 16:14:00,1.76625,1.7672,1.76625,1.7669,338200000.0
2008-10-01 16:15:00,1.76695,1.76705,1.7666,1.7667,246000000.0
2008-10-01 16:16:00,1.7667,1.76685,1.7664,1.7667,218000000.0
2008-10-01 16:17:00,1.7667,1.76705,1.7667,1.7669,400000000.0
2008-10-01 16:18:00,1.7669,1.7669,1.76645,1.7666,371300000.0
2008-10-01 16:19:00,1.7666,1.7666,1.7654,1.7655,333000000.0
2008-10-01 16:20:00,1.7655,1.7657,1.7653,1.7655,261300000.0
2008-10-01 16:21:00,1.7655,1.76565,1.7654,1.7655,356000000.0
2008-10-01 16:22:00,1.76545,1.76585,1.7654,1.7658,397900001.0
2008-10-01 16:23:00,1.7658,1.7659,1.76515,1.7653,227000001.0
2008-10-01 16:24:00,1.7653,1.7657,1.76385,1.76405,831699998.0
2008-10-01 16:25:00,1.7641,1.7644,1.7633,1.7638,651600001.0
2008-10-01 16:26:00,1.7638,1.76415,1.76355,1.7637,253700000.0
2008-10-01 16:27:00,1.76375,1.76435,1.76365,1.76415,488700001.0
2008-10-01 16:28:00,1.7642,1.76465,1.7637,1.7644,540740000.0
2008-10-01 16:29:00,1.7644,1.76465,1.7643,1.7646,350000000.0
2008-10-01 16:30:00,1.76455,1.76505,1.7645,1.76505,247200000.0
2008-10-01 16:31:00,1.76505,1.76585,1.76505,1.76555,516639997.0
2008-10-01 16:32:00,1.76555,1.76635,1.76535,1.7662,526000000.0
2008-10-01 16:33:00,1.7662,1.76675,1.7662,1.7667,217000000.0
2008-10-01 16:34:00,1.7667,1.76725,1.76665,1.76715,377800000.0
2008-10-01 16:35:00,1.76715,1.76765,1.767,1.7671,304900000.0
2008-10-01 16:36:00,1.7671,1.76725,1.7662,1.76725,580400000.0
2008-10-01 16:37:00,1.76725,1.76815,1.7671,1.76785,500800000.0
2008-10-01 16:38:00,1.76785,1.7685,1.7678,1.7682,332640000.0
2008-10-01 16:39:00,1.7682,1.7682,1.7674,1.7674,431799999.0
2008-10-01 16:40:00,1.7674,1.76775,1.7673,1.7676,481000000.0
2008-10-01 16:41:00,1.7676,1.7678,1.7673,1.7675,324500000.0
2008-10-01 16:42:00,1.7675,1.76795,1.7675,1.76795,212200000.0
2008-10-01 16:43:00,1.7679,1.7679,1.7668,1.767,475100000.0
2008-10-01 16:44:00,1.767,1.76745,1.7668,1.7673,281900000.0
2008-10-01 16:45:00,1.7673,1.7675,1.7673,1.7673,397099999.0
2008-10-01 16:46:00,1.7673,1.76755,1.7673,1.7673,314500000.0
2008-10-01 16:47:00,1.7673,1.7674,1.76695,1.76735,350700000.0
2008-10-01 16:48:00,1.76735,1.76775,1.7672,1.76765,604799999.0
2008-10-01 16:49:00,1.7676,1.7677,1.7672,1.7677,410100000.0
2008-10-01 16:50:00,1.7677,1.7683,1.7677,1.768,413400000.0
2008-10-01 16:51:00,1.768,1.76925,1.7677,1.76905,366200000.0
2008-10-01 16:52:00,1.76905,1.7696,1.76895,1.7695,366400000.0
2008-10-01 16:53:00,1.76965,1.76965,1.76855,1.7696,395199999.0
2008-10-01 16:54:00,1.7696,1.7706,1.7694,1.7706,306100000.0
2008-10-01 16:55:00,1.7706,1.77075,1.7704,1.7707,282200000.0
2008-10-01 16:56:00,1.7707,1.771,1.77065,1.77085,400499999.0
2008-10-01 16:57:00,1.77085,1.7711,1.77075,1.7711,216000000.0
2008-10-01 16:58:00,1.77115,1.77135,1.7703,1.7703,340199999.0
2008-10-01 16:59:00,1.7703,1.7709,1.7703,1.77035,321400000.0
2008-10-01 17:00:00,1.77035,1.77055,1.76995,1.77055,499899999.0
2008-10-01 17:01:00,1.77055,1.77075,1.7699,1.7701,463226625.0
2008-10-01 17:02:00,1.7701,1.77015,1.76955,1.76955,360500000.0
2008-10-01 17:03:00,1.76955,1.77,1.76945,1.76955,349900000.0
2008-10-01 17:04:00,1.76965,1.7717,1.76965,1.77155,453800000.0
2008-10-01 17:05:00,1.7715,1.77155,1.7703,1.7706,473600002.0
2008-10-01 17:06:00,1.7706,1.7718,1.77045,1.7718,255100000.0
2008-10-01 17:07:00,1.77185,1.7724,1.77155,1.77225,330099999.0
2008-10-01 17:08:00,1.77225,1.77275,1.7722,1.77245,490900003.0
2008-10-01 17:09:00,1.7724,1.7724,1.7719,1.772,470700000.0
2008-10-01 17:10:00,1.7721,1.7723,1.7716,1.77215,408900000.0
2008-10-01 17:11:00,1.77215,1.7725,1.77165,1.77165,380900000.0
2008-10-01 17:12:00,1.77165,1.7725,1.77155,1.7717,592700000.0
2008-10-01 17:13:00,1.77165,1.77225,1.7715,1.77215,318300000.0
2008-10-01 17:14:00,1.7721,1.7723,1.772,1.77225,298800000.0
2008-10-01 17:15:00,1.77225,1.7733,1.77225,1.7729,403300000.0
2008-10-01 17:16:00,1.7729,1.77365,1.77255,1.7729,480200000.0
2008-10-01 17:17:00,1.7729,1.7733,1.7727,1.7733,596000003.0
2008-10-01 17:18:00,1.7734,1.7746,1.7732,1.77435,579700000.0
2008-10-01 17:19:00,1.77435,1.7761,1.77435,1.7761,342400000.0
2008-10-01 17:20:00,1.7761,1.7761,1.7752,1.7752,520200000.0
2008-10-01 17:21:00,1.7752,1.7756,1.7748,1.7752,457899999.0
2008-10-01 17:22:00,1.7752,1.7753,1.7745,1.77455,335500000.0
2008-10-01 17:23:00,1.7746,1.77475,1.7746,1.7747,1057700006.0
2008-10-01 17:24:00,1.7747,1.77485,1.7746,1.77465,895499995.0
2008-10-01 17:25:00,1.7746,1.7751,1.774,1.7744,1168900002.0
2008-10-01 17:26:00,1.77455,1.77565,1.77455,1.7756,796499997.0
2008-10-01 17:27:00,1.77555,1.7757,1.7749,1.775,470600003.0
2008-10-01 17:28:00,1.77505,1.7751,1.7749,1.7749,125400000.0
2008-10-01 17:29:00,1.7749,1.77505,1.7748,1.7748,359700000.0
2008-10-01 17:30:00,1.7748,1.7752,1.7744,1.77505,385699999.0
2008-10-01 17:31:00,1.77505,1.77525,1.77495,1.77505,313500000.0
2008-10-01 17:32:00,1.775,1.7751,1.7746,1.7746,604799996.0
2008-10-01 17:33:00,1.7746,1.775,1.7745,1.77485,1170299999.0
2008-10-01 17:34:00,1.7749,1.7749,1.7747,1.7747,755400010.0
2008-10-01 17:35:00,1.77485,1.7753,1.77485,1.7752,720899996.0
2008-10-01 17:36:00,1.7752,1.77595,1.77515,1.77545,269100001.0
2008-10-01 17:37:00,1.7753,1.77615,1.7752,1.77585,430900000.0
2008-10-01 17:38:00,1.77585,1.7763,1.77565,1.77605,419800000.0
2008-10-01 17:39:00,1.77605,1.7777,1.77595,1.7777,386500000.0
2008-10-01 17:40:00,1.7776,1.77775,1.77705,1.77725,242400000.0
2008-10-01 17:41:00,1.7772,1.77755,1.7766,1.77755,322500000.0
2008-10-01 17:42:00,1.7774,1.7775,1.7766,1.7766,267800000.0
2008-10-01 17:43:00,1.7766,1.77665,1.7766,1.7766,46800000.0
2008-10-01 17:44:00,1.7766,1.7766,1.77635,1.77655,190800000.0
2008-10-01 17:45:00,1.77655,1.7767,1.77605,1.77605,203100000.0
2008-10-01 17:46:00,1.77605,1.77605,1.77565,1.7757,232800000.0
2008-10-01 17:47:00,1.7757,1.77645,1.7757,1.77625,357100002.0
2008-10-01 17:48:00,1.77625,1.77665,1.7762,1.77665,348200000.0
2008-10-01 17:49:00,1.77665,1.7767,1.7758,1.7758,688099999.0
2008-10-01 17:50:00,1.77595,1.7765,1.77595,1.7765,1311099981.0
2008-10-01 17:51:00,1.77645,1.77805,1.77615,1.77795,367200000.0
2008-10-01 17:52:00,1.778,1.7797,1.778,1.77945,466100000.0
2008-10-01 17:53:00,1.77945,1.78095,1.7791,1.7807,1033699998.0
2008-10-01 17:54:00,1.78075,1.78075,1.7788,1.77885,432700000.0
2008-10-01 17:55:00,1.77885,1.77905,1.77875,1.7789,336500000.0
2008-10-01 17:56:00,1.7789,1.7798,1.7789,1.7791,384799999.0
2008-10-01 17:57:00,1.77915,1.7801,1.77865,1.78,648600000.0
2008-10-01 17:58:00,1.78,1.78095,1.77985,1.7807,572900000.0
2008-10-01 17:59:00,1.78065,1.78095,1.77945,1.7799,670700002.0
2008-10-01 18:00:00,1.7799,1.77995,1.7794,1.77945,606400000.0
2008-10-01 18:01:00,1.7794,1.7801,1.77925,1.77925,364000000.0
2008-10-01 18:02:00,1.77925,1.7798,1.7792,1.7792,303300000.0
2008-10-01 18:03:00,1.7792,1.77925,1.7785,1.7785,194300000.0
2008-10-01 18:04:00,1.7785,1.7789,1.7778,1.7778,365200000.0
2008-10-01 18:05:00,1.7777,1.77835,1.77705,1.77835,381600000.0
2008-10-01 18:06:00,1.7784,1.779,1.77765,1.779,395400000.0
2008-10-01 18:07:00,1.779,1.7791,1.7783,1.7785,558500000.0
2008-10-01 18:08:00,1.7785,1.7787,1.7776,1.7777,357300000.0
2008-10-01 18:09:00,1.7777,1.778,1.77765,1.7778,242500001.0
2008-10-01 18:10:00,1.77775,1.77785,1.7775,1.77755,211500000.0
2008-10-01 18:11:00,1.77755,1.7776,1.7772,1.7773,322500000.0
2008-10-01 18:12:00,1.77725,1.7777,1.77725,1.7777,130000000.0
2008-10-01 18:13:00,1.7777,1.7777,1.7774,1.7774,126700000.0
2008-10-01 18:14:00,1.77745,1.7777,1.77745,1.7777,36900000.0
2008-10-01 18:15:00,1.7777,1.77845,1.7775,1.7783,318600000.0
2008-10-01 18:16:00,1.77815,1.77935,1.77815,1.7788,275100000.0
2008-10-01 18:17:00,1.7788,1.77895,1.77795,1.7783,382800000.0
2008-10-01 18:18:00,1.77825,1.77845,1.77815,1.7784,174900000.0
2008-10-01 18:19:00,1.77845,1.77865,1.7782,1.7782,319800000.0
2008-10-01 18:20:00,1.7782,1.7789,1.7782,1.77855,364600000.0
2008-10-01 18:21:00,1.77855,1.7786,1.7775,1.77755,228500000.0
2008-10-01 18:22:00,1.77755,1.77795,1.7775,1.7777,267900000.0
2008-10-01 18:23:00,1.7777,1.7781,1.7773,1.778,269200000.0
2008-10-01 18:24:00,1.7781,1.7787,1.778,1.77845,186400000.0
2008-10-01 18:25:00,1.77845,1.77865,1.7775,1.77865,235100000.0
2008-10-01 18:26:00,1.77865,1.7787,1.7784,1.77855,185100000.0
2008-10-01 18:27:00,1.77855,1.7786,1.7783,1.7783,127700000.0
2008-10-01 18:28:00,1.7783,1.77835,1.778,1.7781,137100000.0
2008-10-01 18:29:00,1.778,1.77805,1.7779,1.77805,144600000.0
2008-10-01 18:30:00,1.77805,1.77825,1.7774,1.77745,168500000.0
2008-10-01 18:31:00,1.7774,1.77815,1.7773,1.7776,162800000.0
2008-10-01 18:32:00,1.77765,1.7777,1.77745,1.7775,111900000.0
2008-10-01 18:33:00,1.7776,1.77775,1.7775,1.77755,49800000.0
2008-10-01 18:34:00,1.77755,1.7781,1.77755,1.7781,98400000.0
2008-10-01 18:35:00,1.7781,1.7782,1.77805,1.77815,87200000.0
2008-10-01 18:36:00,1.7781,1.7782,1.7776,1.7777,172800000.0
2008-10-01 18:37:00,1.7777,1.77775,1.77755,1.77755,23000000.0
2008-10-01 18:38:00,1.77755,1.77755,1.77725,1.77735,95800000.0
2008-10-01 18:39:00,1.77735,1.77765,1.77735,1.77765,124600000.0
2008-10-01 18:40:00,1.7776,1.77845,1.7773,1.77835,268800000.0
2008-10-01 18:41:00,1.7784,1.779,1.77825,1.779,126500000.0
2008-10-01 18:42:00,1.779,1.77975,1.779,1.7792,284400000.0
2008-10-01 18:43:00,1.7792,1.7804,1.7792,1.77985,309800000.0
2008-10-01 18:44:00,1.77985,1.78025,1.77955,1.77955,318600000.0
2008-10-01 18:45:00,1.77945,1.7795,1.7789,1.779,136800000.0
2008-10-01 18:46:00,1.77895,1.77935,1.7789,1.7791,65600000.0
2008-10-01 18:47:00,1.7791,1.7798,1.7789,1.7796,261000000.0
2008-10-01 18:48:00,1.7796,1.7798,1.7788,1.7789,233900000.0
2008-10-01 18:49:00,1.7789,1.7792,1.7786,1.7787,150600000.0
2008-10-01 18:50:00,1.7787,1.7794,1.7786,1.77925,371700000.0
2008-10-01 18:51:00,1.77925,1.77925,1.77715,1.77715,315600000.0
2008-10-01 18:52:00,1.77715,1.77755,1.77675,1.77755,246500000.0
2008-10-01 18:53:00,1.7776,1.7778,1.7772,1.7772,154600000.0
2008-10-01 18:54:00,1.7772,1.7775,1.77695,1.77735,147100000.0
2008-10-01 18:55:00,1.7773,1.7777,1.7772,1.77735,451300003.0
2008-10-01 18:56:00,1.7773,1.7775,1.7767,1.7769,325100000.0
2008-10-01 18:57:00,1.7769,1.7771,1.77665,1.7771,241800000.0
2008-10-01 18:58:00,1.7771,1.7775,1.77705,1.7775,104400000.0
2008-10-01 18:59:00,1.7775,1.7775,1.7757,1.7759,397400000.0
2008-10-01 19:00:00,1.7755,1.7767,1.7755,1.7767,234100000.0
2008-10-01 19:01:00,1.7767,1.7767,1.7767,1.7767,36300000.0
2008-10-01 19:02:00,1.7767,1.777,1.7767,1.77675,248700000.0
2008-10-01 19:03:00,1.77675,1.7773,1.7767,1.77725,333099999.0
2008-10-01 19:04:00,1.7772,1.7773,1.77695,1.777,239700000.0
2008-10-01 19:05:00,1.7772,1.77725,1.7765,1.7765,292500000.0
2008-10-01 19:06:00,1.7765,1.77675,1.77625,1.77635,394200000.0
2008-10-01 19:07:00,1.77635,1.7767,1.7761,1.7766,712399988.0
2008-10-01 19:08:00,1.7766,1.7766,1.7764,1.7765,451200002.0
2008-10-01 19:09:00,1.77645,1.7765,1.77615,1.7762,262800000.0
2008-10-01 19:10:00,1.7762,1.7762,1.7758,1.7758,340600000.0
2008-10-01 19:11:00,1.7758,1.776,1.7757,1.7758,306000000.0
2008-10-01 19:12:00,1.7758,1.77585,1.77535,1.7755,622900000.0
2008-10-01 19:13:00,1.7755,1.776,1.77545,1.776,380600004.0
2008-10-01 19:14:00,1.776,1.776,1.77565,1.776,103700000.0
2008-10-01 19:15:00,1.776,1.776,1.7758,1.776,220000000.0
2008-10-01 19:16:00,1.776,1.776,1.7758,1.776,100700000.0
2008-10-01 19:17:00,1.776,1.77665,1.776,1.7766,265200000.0
2008-10-01 19:18:00,1.7766,1.7767,1.77655,1.7767,325400000.0
2008-10-01 19:19:00,1.7767,1.7768,1.776,1.7766,409400001.0
2008-10-01 19:20:00,1.7766,1.777,1.7766,1.77685,273800002.0
2008-10-01 19:21:00,1.7769,1.778,1.7769,1.778,275200001.0
2008-10-01 19:22:00,1.778,1.778,1.77775,1.77775,27300000.0
2008-10-01 19:23:00,1.77775,1.7784,1.7777,1.778,161600001.0
2008-10-01 19:24:00,1.77785,1.77795,1.7773,1.7775,294200000.0
2008-10-01 19:25:00,1.77745,1.77835,1.7772,1.7783,462700000.0
2008-10-01 19:26:00,1.7783,1.7783,1.7766,1.7771,533500000.0
2008-10-01 19:27:00,1.7771,1.7771,1.7761,1.7766,574200000.0
2008-10-01 19:28:00,1.77615,1.7768,1.7758,1.77645,729300000.0
2008-10-01 19:29:00,1.77645,1.7765,1.7762,1.7762,576800000.0
2008-10-01 19:30:00,1.7762,1.7762,1.7758,1.7758,495000007.0
2008-10-01 19:31:00,1.7758,1.7758,1.7743,1.7745,812700003.0
2008-10-01 19:32:00,1.7745,1.77455,1.7737,1.77395,635799998.0
2008-10-01 19:33:00,1.77395,1.7747,1.77395,1.7747,447500000.0
2008-10-01 19:34:00,1.7746,1.7753,1.7743,1.7753,335200000.0
2008-10-01 19:35:00,1.77535,1.7757,1.77525,1.7757,302800002.0
2008-10-01 19:36:00,1.7757,1.7757,1.77535,1.7757,344800000.0
2008-10-01 19:37:00,1.7757,1.7758,1.7757,1.77575,118400001.0
2008-10-01 19:38:00,1.77575,1.77575,1.7755,1.7756,126300000.0
2008-10-01 19:39:00,1.7756,1.7758,1.7743,1.77465,494899997.0
2008-10-01 19:40:00,1.7746,1.77515,1.7746,1.7748,267000000.0
2008-10-01 19:41:00,1.7748,1.7753,1.7748,1.77525,192300000.0
2008-10-01 19:42:00,1.7752,1.7762,1.77515,1.7762,487900000.0
2008-10-01 19:43:00,1.7763,1.7763,1.77585,1.77615,194500000.0
2008-10-01 19:44:00,1.7761,1.7778,1.77605,1.7777,674800000.0
2008-10-01 19:45:00,1.7777,1.7777,1.77715,1.7773,383900002.0
2008-10-01 19:46:00,1.7773,1.7777,1.7773,1.7774,494499998.0
2008-10-01 19:47:00,1.7775,1.7782,1.77745,1.778,464600001.0
2008-10-01 19:48:00,1.778,1.77855,1.778,1.7785,226700001.0
2008-10-01 19:49:00,1.7785,1.7787,1.7783,1.7783,244200002.0
2008-10-01 19:50:00,1.7784,1.7786,1.77765,1.77765,309200000.0
2008-10-01 19:51:00,1.77765,1.77785,1.77715,1.77715,219200000.0
2008-10-01 19:52:00,1.7771,1.77835,1.7771,1.7781,435900001.0
2008-10-01 19:53:00,1.7781,1.7785,1.7779,1.778,471500001.0
2008-10-01 19:54:00,1.778,1.778,1.7777,1.7779,577800000.0
2008-10-01 19:55:00,1.77785,1.778,1.77775,1.778,1039199999.0
2008-10-01 19:56:00,1.7779,1.778,1.77785,1.7779,1070900031.0
2008-10-01 19:57:00,1.7779,1.778,1.7774,1.77755,613100002.0
2008-10-01 19:58:00,1.77775,1.77795,1.7776,1.77785,470200004.0
2008-10-01 19:59:00,1.77785,1.77785,1.7777,1.7777,234000000.0
2008-10-01 20:00:00,1.7777,1.7778,1.77725,1.77775,483800001.0
2008-10-01 20:01:00,1.7778,1.77805,1.77775,1.7779,254899999.0
2008-10-01 20:02:00,1.7779,1.7781,1.7777,1.77775,389200001.0
2008-10-01 20:03:00,1.77775,1.77785,1.7775,1.77755,178100000.0
2008-10-01 20:04:00,1.7775,1.7775,1.7774,1.7774,107400000.0
2008-10-01 20:05:00,1.7774,1.7774,1.7767,1.7769,718899974.0
2008-10-01 20:06:00,1.7769,1.7769,1.77575,1.77585,409699997.0
2008-10-01 20:07:00,1.77585,1.7762,1.77585,1.7762,497700000.0
2008-10-01 20:08:00,1.7762,1.7765,1.7762,1.7764,566300000.0
2008-10-01 20:09:00,1.7764,1.7764,1.7761,1.77635,199200001.0
2008-10-01 20:10:00,1.77635,1.77685,1.77635,1.7768,131100000.0
2008-10-01 20:11:00,1.77685,1.77715,1.77665,1.7767,332800001.0
2008-10-01 20:12:00,1.7767,1.7768,1.77665,1.7768,88700000.0
2008-10-01 20:13:00,1.7768,1.7768,1.77635,1.77635,275400000.0
2008-10-01 20:14:00,1.77635,1.7765,1.7763,1.7765,169800000.0
2008-10-01 20:15:00,1.7765,1.7769,1.7764,1.7765,1219500005.0
2008-10-01 20:16:00,1.7765,1.7766,1.7762,1.77635,146500000.0
2008-10-01 20:17:00,1.77635,1.7766,1.7762,1.7765,362200000.0
2008-10-01 20:18:00,1.7765,1.7768,1.7765,1.7767,560400001.0
2008-10-01 20:19:00,1.7767,1.7768,1.7765,1.77655,212300000.0
2008-10-01 20:20:00,1.77655,1.7768,1.77655,1.77675,99300000.0
2008-10-01 20:21:00,1.7767,1.7768,1.77665,1.77665,61200000.0
2008-10-01 20:22:00,1.77665,1.77685,1.7766,1.7766,129300000.0
2008-10-01 20:23:00,1.7767,1.7767,1.77655,1.77655,48600000.0
2008-10-01 20:24:00,1.77655,1.77655,1.7757,1.7758,478999998.0
2008-10-01 20:25:00,1.7758,1.7762,1.7757,1.7762,752199994.0
2008-10-01 20:26:00,1.7762,1.7762,1.7761,1.7761,56000000.0
2008-10-01 20:27:00,1.7761,1.7761,1.7757,1.7757,135600000.0
2008-10-01 20:28:00,1.7758,1.776,1.7758,1.776,367200000.0
2008-10-01 20:29:00,1.776,1.77605,1.776,1.77605,320600000.0
2008-10-01 20:30:00,1.77605,1.7763,1.77605,1.7763,67200000.0
2008-10-01 20:31:00,1.7763,1.7763,1.7743,1.77455,1141099991.0
2008-10-01 20:32:00,1.7745,1.7748,1.7744,1.77475,408100002.0
2008-10-01 20:33:00,1.77475,1.7751,1.77475,1.77495,895800000.0
2008-10-01 20:34:00,1.77475,1.77485,1.7732,1.7733,1045099992.0
2008-10-01 20:35:00,1.7733,1.7738,1.7733,1.7737,469600002.0
2008-10-01 20:36:00,1.77375,1.77385,1.7736,1.7738,291700000.0
2008-10-01 20:37:00,1.7738,1.77465,1.7738,1.7746,400599996.0
2008-10-01 20:38:00,1.7746,1.7752,1.7746,1.7749,620499996.0
2008-10-01 20:39:00,1.7749,1.7753,1.7749,1.7753,544799999.0
2008-10-01 20:40:00,1.7753,1.7753,1.77415,1.7744,774000001.0
2008-10-01 20:41:00,1.7744,1.7744,1.77365,1.7743,426300000.0
2008-10-01 20:42:00,1.77435,1.77465,1.7743,1.7744,563400002.0
2008-10-01 20:43:00,1.7744,1.7745,1.7743,1.7745,190900000.0
2008-10-01 20:44:00,1.7745,1.7745,1.7742,1.7742,32700000.0
2008-10-01 20:45:00,1.7744,1.7745,1.77415,1.7744,92000000.0
2008-10-01 20:46:00,1.7745,1.7745,1.7743,1.7745,80800000.0
2008-10-01 20:47:00,1.7744,1.7745,1.77395,1.7741,161500001.0
2008-10-01 20:48:00,1.77405,1.7742,1.7738,1.77385,124400000.0
2008-10-01 20:49:00,1.7739,1.7742,1.7739,1.7739,287900000.0
2008-10-01 20:50:00,1.77395,1.774,1.77385,1.7739,78800000.0
2008-10-01 20:51:00,1.7739,1.774,1.7738,1.7739,133600000.0
2008-10-01 20:52:00,1.7739,1.7744,1.7739,1.7741,390500000.0
2008-10-01 20:53:00,1.7742,1.77445,1.7741,1.7744,383300000.0
2008-10-01 20:54:00,1.77445,1.77465,1.77435,1.77465,188300000.0
2008-10-01 20:55:00,1.7746,1.77475,1.7745,1.77475,95000000.0
2008-10-01 20:56:00,1.7747,1.7752,1.7747,1.7752,302900000.0
2008-10-01 20:57:00,1.77515,1.77535,1.77515,1.7753,33200000.0
2008-10-01 20:58:00,1.7753,1.7753,1.7748,1.7748,64000001.0
2008-10-01 20:59:00,1.7749,1.775,1.7746,1.7748,461400002.0
2008-10-01 21:00:00,1.775,1.775,1.7741,1.7741,690999995.0
2008-10-01 21:01:00,1.77395,1.774,1.7733,1.77345,362400000.0
2008-10-01 21:02:00,1.7734,1.77345,1.7733,1.7733,223200000.0
2008-10-01 21:03:00,1.7735,1.77355,1.7728,1.77285,312300000.0
2008-10-01 21:04:00,1.7729,1.77295,1.7725,1.77285,403400000.0
2008-10-01 21:05:00,1.77235,1.773,1.77235,1.77285,228700004.0
2008-10-01 21:06:00,1.7729,1.77325,1.7729,1.7732,145200000.0
2008-10-01 21:07:00,1.77325,1.7733,1.77315,1.7733,42700000.0
2008-10-01 21:08:00,1.7734,1.7738,1.77325,1.7738,182500000.0
2008-10-01 21:09:00,1.7738,1.774,1.77375,1.7739,371199999.0
2008-10-01 21:10:00,1.7739,1.7739,1.7731,1.7733,118300000.0
2008-10-01 21:11:00,1.7733,1.7733,1.7726,1.7726,72200000.0
2008-10-01 21:12:00,1.7726,1.7726,1.7722,1.7724,306600000.0
2008-10-01 21:13:00,1.7724,1.773,1.7724,1.773,207600000.0
2008-10-01 21:14:00,1.773,1.7732,1.77285,1.77285,225100000.0
2008-10-01 21:15:00,1.77285,1.77285,1.7726,1.7726,30200000.0
2008-10-01 21:16:00,1.7726,1.7726,1.7721,1.7721,101200000.0
2008-10-01 21:17:00,1.77215,1.7726,1.77185,1.77225,152700000.0
2008-10-01 21:18:00,1.7723,1.7723,1.7719,1.7721,1913799973.0
2008-10-01 21:19:00,1.7721,1.77225,1.7716,1.77175,184299999.0
2008-10-01 21:20:00,1.77175,1.7721,1.77125,1.7714,195200001.0
2008-10-01 21:21:00,1.7714,1.7714,1.7713,1.7714,151199997.0
2008-10-01 21:22:00,1.7714,1.7714,1.7711,1.7713,896799973.0
2008-10-01 21:23:00,1.7713,1.7713,1.7709,1.7709,2116799944.0
2008-10-01 21:24:00,1.77085,1.77095,1.7701,1.7703,282000000.0
2008-10-01 21:25:00,1.7703,1.77095,1.7703,1.7709,418200000.0
2008-10-01 21:26:00,1.7709,1.7712,1.7709,1.7711,197200000.0
2008-10-01 21:27:00,1.7711,1.7716,1.7711,1.7714,304899999.0
2008-10-01 21:28:00,1.7714,1.77165,1.7713,1.7715,237800000.0
2008-10-01 21:29:00,1.7715,1.7717,1.7714,1.7714,417800000.0
2008-10-01 21:30:00,1.7715,1.7716,1.7715,1.7716,50400000.0
2008-10-01 21:31:00,1.7713,1.77154,1.77125,1.77142,172800009.0
2008-10-01 21:32:00,1.7716,1.7716,1.7716,1.7716,18000000.0
2008-10-01 21:33:00,1.7716,1.7716,1.7711,1.7712,224800000.0
2008-10-01 21:34:00,1.77115,1.7716,1.77115,1.77155,137000000.0
2008-10-01 21:35:00,1.77155,1.77155,1.77145,1.7715,39900000.0
2008-10-01 21:36:00,1.7715,1.7715,1.7712,1.77125,76800000.0
2008-10-01 21:37:00,1.7715,1.7716,1.7712,1.7712,256400000.0
2008-10-01 21:38:00,1.7712,1.7714,1.7712,1.7714,123600000.0
2008-10-01 21:39:00,1.7713,1.77165,1.77125,1.7715,205800000.0
2008-10-01 21:40:00,1.7715,1.77155,1.77145,1.7715,177100001.0
2008-10-01 21:41:00,1.77109,1.77137,1.77078,1.77103,157600000.0
2008-10-01 21:42:00,1.7716,1.7718,1.7715,1.7715,128800000.0
2008-10-01 21:43:00,1.77145,1.7718,1.7713,1.7715,412300003.0
2008-10-01 21:44:00,1.7715,1.77155,1.7712,1.7715,376000000.0
2008-10-01 21:45:00,1.7715,1.7718,1.77145,1.7718,146200000.0
2008-10-01 21:46:00,1.7718,1.7718,1.77165,1.7717,76500000.0
2008-10-01 21:47:00,1.7717,1.7718,1.7713,1.7716,362099998.0
2008-10-01 21:48:00,1.7716,1.7717,1.7709,1.7709,319199999.0
2008-10-01 21:49:00,1.77095,1.77095,1.7709,1.7709,15600000.0
2008-10-01 21:50:00,1.7709,1.771,1.7708,1.77095,63000000.0
2008-10-01 21:51:00,1.771,1.7713,1.7709,1.771,94399999.0
2008-10-01 21:52:00,1.771,1.77125,1.7709,1.7709,503900001.0
2008-10-01 21:53:00,1.77105,1.7712,1.77095,1.7711,49600000.0
2008-10-01 21:54:00,1.77115,1.7712,1.77105,1.77105,311799997.0
2008-10-01 21:55:00,1.77105,1.7711,1.7708,1.77095,82500001.0
2008-10-01 21:56:00,1.77095,1.771,1.77085,1.77095,43200000.0
2008-10-01 21:57:00,1.7709,1.771,1.7707,1.7707,432600007.0
2008-10-01 21:58:00,1.7707,1.7707,1.7707,1.7707,105000000.0
2008-10-01 21:59:00,1.7707,1.7712,1.7707,1.77115,624200000.0
2008-10-01 22:00:00,1.77115,1.7713,1.7709,1.7711,379700000.0
2008-10-01 22:01:00,1.7711,1.7711,1.7706,1.77065,170800000.0
2008-10-01 22:02:00,1.7707,1.7707,1.7706,1.77065,50400000.0
2008-10-01 22:03:00,1.7706,1.77085,1.7705,1.77065,127999999.0
2008-10-01 22:04:00,1.77065,1.77065,1.7704,1.77045,103400000.0
2008-10-01 22:05:00,1.7704,1.77045,1.7704,1.7704,46800000.0
2008-10-01 22:06:00,1.7704,1.7704,1.7702,1.7702,21600000.0
2008-10-01 22:07:00,1.7702,1.7704,1.7701,1.7701,90000000.0
2008-10-01 22:08:00,1.7702,1.7706,1.7701,1.7704,205100000.0
2008-10-01 22:09:00,1.7704,1.7708,1.7704,1.7708,178600000.0
2008-10-01 22:10:00,1.7708,1.771,1.77065,1.7709,99300000.0
2008-10-01 22:11:00,1.771,1.7713,1.7705,1.7709,94800000.0
2008-10-01 22:12:00,1.7709,1.77105,1.7708,1.7708,160600001.0
2008-10-01 22:13:00,1.7709,1.7709,1.7705,1.77075,208400000.0
2008-10-01 22:14:00,1.77075,1.7708,1.7704,1.7707,513200001.0
2008-10-01 22:15:00,1.7704,1.7707,1.77025,1.7704,410499994.0
2008-10-01 22:16:00,1.7703,1.7708,1.7703,1.7708,83600000.0
2008-10-01 22:17:00,1.77075,1.77075,1.77075,1.77075,13000000.0
2008-10-01 22:18:00,1.77075,1.77075,1.77065,1.7707,57600000.0
2008-10-01 22:19:00,1.7703,1.77052,1.7703,1.77039,184900002.0
2008-10-01 22:20:00,1.77042,1.77066,1.7702,1.77048,62700000.0
2008-10-01 22:21:00,1.77047,1.77054,1.77032,1.77032,59600000.0
2008-10-01 22:22:00,1.7705,1.7707,1.77035,1.7706,47400000.0
2008-10-01 22:23:00,1.7707,1.77075,1.7706,1.77065,179799999.0
2008-10-01 22:24:00,1.7707,1.7707,1.77025,1.77025,33100000.0
2008-10-01 22:25:00,1.7706,1.77075,1.7706,1.7706,221500002.0
2008-10-01 22:26:00,1.7706,1.7707,1.7706,1.7706,126400001.0
2008-10-01 22:27:00,1.7707,1.77155,1.7707,1.7715,317700000.0
2008-10-01 22:28:00,1.7715,1.77175,1.7715,1.7717,335499999.0
2008-10-01 22:29:00,1.7717,1.7718,1.77155,1.7718,178200000.0
2008-10-01 22:30:00,1.77175,1.77175,1.77145,1.77155,89900000.0
2008-10-01 22:31:00,1.7717,1.7717,1.7717,1.7717,16800000.0
2008-10-01 22:32:00,1.7717,1.7717,1.7717,1.7717,43200000.0
2008-10-01 22:33:00,1.7717,1.7717,1.77115,1.77155,115200000.0
2008-10-01 22:34:00,1.77115,1.7713,1.77065,1.77085,299100000.0
2008-10-01 22:35:00,1.7709,1.7711,1.77085,1.771,135200000.0
2008-10-01 22:36:00,1.7709,1.77105,1.77075,1.77095,95400000.0
2008-10-01 22:37:00,1.7709,1.771,1.77085,1.771,46900000.0
2008-10-01 22:38:00,1.77105,1.7711,1.77105,1.7711,6600000.0
2008-10-01 22:39:00,1.7711,1.7711,1.771,1.771,75599999.0
2008-10-01 22:40:00,1.7708,1.7709,1.77055,1.7706,88999999.0
2008-10-01 22:41:00,1.7706,1.7707,1.7706,1.7707,38400000.0
2008-10-01 22:42:00,1.77065,1.7708,1.77065,1.77075,64800000.0
2008-10-01 22:43:00,1.77075,1.771,1.77075,1.7709,86200000.0
2008-10-01 22:44:00,1.7709,1.77115,1.7709,1.7711,112600000.0
2008-10-01 22:45:00,1.7711,1.7711,1.7707,1.771,259399999.0
2008-10-01 22:46:00,1.77085,1.771,1.7708,1.771,135600000.0
2008-10-01 22:47:00,1.77075,1.771,1.77075,1.771,39200000.0
2008-10-01 22:48:00,1.77045,1.77063,1.77036,1.77038,153900000.0
2008-10-01 22:49:00,1.7709,1.771,1.7707,1.7707,104000000.0
2008-10-01 22:50:00,1.7707,1.7707,1.77055,1.7707,44000000.0
2008-10-01 22:51:00,1.77055,1.77095,1.77055,1.7708,124200000.0
2008-10-01 22:52:00,1.7708,1.7711,1.77065,1.7709,409500000.0
2008-10-01 22:53:00,1.7709,1.7709,1.77005,1.7701,326900000.0
2008-10-01 22:54:00,1.77025,1.77065,1.77005,1.77005,180400000.0
2008-10-01 22:55:00,1.77065,1.77065,1.77005,1.7702,158000000.0
2008-10-01 22:56:00,1.7702,1.77025,1.77015,1.77015,134400000.0
2008-10-01 22:57:00,1.7703,1.77035,1.77,1.77015,187899999.0
2008-10-01 22:58:00,1.77015,1.77035,1.77015,1.7702,112800000.0
2008-10-01 22:59:00,1.7702,1.77025,1.7695,1.7696,116700001.0
2008-10-01 23:00:00,1.7696,1.76985,1.7694,1.76955,96900000.0
2008-10-01 23:01:00,1.76955,1.76955,1.7688,1.7688,82500000.0
2008-10-01 23:02:00,1.76895,1.77,1.7687,1.769,39500000.0
2008-10-01 23:03:00,1.76925,1.76975,1.7692,1.7694,24300000.0
2008-10-01 23:04:00,1.7694,1.7694,1.7694,1.7694,1200000.0
2008-10-01 23:05:00,1.7692,1.7694,1.769,1.769,17300000.0
2008-10-01 23:06:00,1.76925,1.7694,1.76925,1.7693,21100000.0
2008-10-01 23:07:00,1.76935,1.76935,1.7693,1.7693,15500000.0
2008-10-01 23:08:00,1.7691,1.7693,1.7691,1.7692,278700004.0
2008-10-01 23:09:00,1.7692,1.7695,1.7692,1.7692,320700006.0
2008-10-01 23:10:00,1.7692,1.76925,1.7692,1.7692,316800010.0
2008-10-01 23:11:00,1.7692,1.7692,1.769,1.769,91200002.0
2008-10-01 23:12:00,1.769,1.769,1.769,1.769,24000000.0
2008-10-01 23:13:00,1.769,1.769,1.769,1.769,9600000.0
2008-10-01 23:14:00,1.76873,1.76873,1.76833,1.76858,140600000.0
2008-10-01 23:15:00,1.76832,1.76875,1.76832,1.76856,184200000.0
2008-10-01 23:16:00,1.769,1.769,1.769,1.769,11100000.0
2008-10-01 23:17:00,1.769,1.769,1.76846,1.76862,50400000.0
2008-10-01 23:18:00,1.769,1.7691,1.769,1.769,13900000.0
2008-10-01 23:19:00,1.7692,1.7692,1.7692,1.7692,2200000.0
2008-10-01 23:20:00,1.76935,1.76945,1.769,1.76945,94299999.0
2008-10-01 23:21:00,1.76945,1.7695,1.7692,1.76925,53100000.0
2008-10-01 23:22:00,1.7688,1.76909,1.76879,1.76885,20400000.0
2008-10-01 23:23:00,1.7694,1.76955,1.76925,1.7694,210000002.0
2008-10-01 23:24:00,1.7694,1.7695,1.7694,1.7694,126300001.0
2008-10-01 23:25:00,1.7694,1.7701,1.7694,1.7701,205100000.0
2008-10-01 23:26:00,1.7699,1.7701,1.7699,1.7701,15600000.0
2008-10-01 23:27:00,1.7702,1.7708,1.7702,1.7708,62200000.0
2008-10-01 23:28:00,1.7708,1.77095,1.7708,1.7708,31200000.0
2008-10-01 23:29:00,1.77051,1.7709,1.77025,1.7709,148200000.0
2008-10-01 23:30:00,1.7709,1.7709,1.7708,1.7709,6000000.0
2008-10-01 23:31:00,1.77077,1.77087,1.77068,1.77068,382200000.0
2008-10-01 23:32:00,1.77096,1.77096,1.77064,1.77093,197400003.0
2008-10-01 23:33:00,1.77095,1.77095,1.77095,1.77095,1200000.0
2008-10-01 23:34:00,1.7709,1.771,1.77069,1.77089,55000000.0
2008-10-01 23:35:00,1.77088,1.77089,1.77072,1.77085,38600000.0
2008-10-01 23:36:00,1.7709,1.77099,1.77064,1.77086,209600000.0
2008-10-01 23:37:00,1.7709,1.7709,1.7709,1.7709,1200000.0
2008-10-01 23:38:00,1.77079,1.77093,1.77056,1.77088,134000000.0
2008-10-01 23:39:00,1.77076,1.77099,1.77072,1.77079,194500000.0
2008-10-01 23:40:00,1.7708,1.7709,1.7708,1.7709,7800000.0
2008-10-01 23:41:00,1.77085,1.77085,1.77085,1.77085,6000000.0
2008-10-01 23:42:00,1.77063,1.77103,1.77063,1.77103,240699999.0
2008-10-01 23:43:00,1.771,1.771,1.7706,1.77074,304200000.0
2008-10-01 23:44:00,1.7708,1.77097,1.7707,1.77093,131000000.0
2008-10-01 23:45:00,1.77095,1.77105,1.77095,1.77105,22800000.0
2008-10-01 23:46:00,1.7712,1.7712,1.771,1.771,49200000.0
2008-10-01 23:47:00,1.7712,1.77135,1.7711,1.77135,227599995.0
2008-10-01 23:48:00,1.77135,1.7716,1.7712,1.7716,236200000.0
2008-10-01 23:49:00,1.77165,1.7719,1.7715,1.7719,110300000.0
2008-10-01 23:50:00,1.7719,1.7719,1.77185,1.7719,30700000.0
2008-10-01 23:51:00,1.77185,1.7719,1.77185,1.7719,19600000.0
2008-10-01 23:52:00,1.77185,1.7719,1.77185,1.7719,19500000.0
2008-10-01 23:53:00,1.77185,1.7721,1.7717,1.7719,294399997.0
2008-10-01 23:54:00,1.7719,1.7719,1.7717,1.7719,848800012.0
2008-10-01 23:55:00,1.7717,1.7719,1.7717,1.7717,96600000.0
2008-10-01 23:56:00,1.7717,1.7717,1.7699,1.77005,1019400003.0
2008-10-01 23:57:00,1.77005,1.77005,1.76985,1.76985,83100000.0
2008-10-01 23:58:00,1.7698,1.76995,1.7698,1.76995,18000000.0
2008-10-01 23:59:00,1.77035,1.7704,1.76981,1.76981,84000000.0
2008-10-02 00:00:00,1.77035,1.7707,1.77015,1.7705,149899996.0
2008-10-02 00:01:00,1.77045,1.77045,1.7702,1.7702,148799998.0
2008-10-02 00:02:00,1.76935,1.76982,1.76922,1.76972,39800000.0
2008-10-02 00:03:00,1.7702,1.7702,1.7702,1.7702,151200000.0
2008-10-02 00:04:00,1.76969,1.77028,1.76969,1.77012,27800000.0
2008-10-02 00:05:00,1.7704,1.7705,1.77011,1.77031,37400000.0
2008-10-02 00:06:00,1.77035,1.7707,1.76995,1.7702,142400000.0
2008-10-02 00:07:00,1.7704,1.77045,1.7704,1.77045,8200000.0
2008-10-02 00:08:00,1.77055,1.77055,1.77055,1.77055,10800000.0
2008-10-02 00:09:00,1.77054,1.77057,1.77029,1.77057,33000000.0
2008-10-02 00:10:00,1.77026,1.77057,1.77017,1.77029,64200000.0
2008-10-02 00:11:00,1.77025,1.77055,1.7701,1.7701,103200000.0
2008-10-02 00:12:00,1.7706,1.7706,1.77055,1.77055,8400000.0
2008-10-02 00:13:00,1.7706,1.7706,1.7706,1.7706,1200000.0
2008-10-02 00:14:00,1.77079,1.77087,1.77064,1.77087,138300000.0
2008-10-02 00:15:00,1.77075,1.77105,1.77055,1.77095,79200000.0
2008-10-02 00:16:00,1.77105,1.77105,1.771,1.771,16200000.0
2008-10-02 00:17:00,1.771,1.771,1.7707,1.7707,15300000.0
2008-10-02 00:18:00,1.7707,1.7707,1.7707,1.7707,9600000.0
2008-10-02 00:19:00,1.77043,1.77062,1.77016,1.7703,172800000.0
2008-10-02 00:20:00,1.77055,1.77065,1.77027,1.77046,433200000.0
2008-10-02 00:21:00,1.7707,1.7707,1.7707,1.7707,10800000.0
2008-10-02 00:22:00,1.7707,1.7707,1.7707,1.7707,1200000.0
2008-10-02 00:23:00,1.7704,1.77046,1.77037,1.77042,27600000.0
2008-10-02 00:24:00,1.7706,1.7706,1.77035,1.77058,94200000.0
2008-10-02 00:25:00,1.7707,1.7707,1.7707,1.7707,6000000.0
2008-10-02 00:26:00,1.7707,1.7707,1.7707,1.7707,13200000.0
2008-10-02 00:27:00,1.7707,1.7707,1.7707,1.7707,8400000.0
2008-10-02 00:28:00,1.7707,1.7707,1.7707,1.7707,1200000.0
2008-10-02 00:29:00,1.7707,1.7707,1.7707,1.7707,1200000.0
2008-10-02 00:30:00,1.7701,1.77017,1.76981,1.76987,196200001.0
2008-10-02 00:31:00,1.7707,1.7707,1.7707,1.7707,1200000.0
2008-10-02 00:32:00,1.7707,1.7707,1.7707,1.7707,1200000.0
2008-10-02 00:33:00,1.7707,1.7707,1.7707,1.7707,6000000.0
2008-10-02 00:34:00,1.7707,1.7707,1.7707,1.7707,6000000.0
2008-10-02 00:35:00,1.76985,1.77,1.76985,1.77,19800000.0
2008-10-02 00:36:00,1.77,1.77,1.77,1.77,11400000.0
2008-10-02 00:37:00,1.77,1.77055,1.77,1.77055,175300000.0
2008-10-02 00:38:00,1.7704,1.7706,1.76995,1.7704,99800002.0
2008-10-02 00:39:00,1.77045,1.77045,1.77045,1.77045,2400000.0
2008-10-02 00:40:00,1.7704,1.7704,1.7704,1.7704,375600013.0
2008-10-02 00:41:00,1.76979,1.77005,1.76979,1.76992,62700000.0
2008-10-02 00:42:00,1.7704,1.7704,1.7704,1.7704,148800004.0
2008-10-02 00:43:00,1.76969,1.77019,1.76969,1.7699,162700000.0
2008-10-02 00:44:00,1.7704,1.7704,1.7704,1.7704,1116000030.0
2008-10-02 00:45:00,1.7704,1.7704,1.7704,1.7704,372000010.0
2008-10-02 00:46:00,1.7704,1.7704,1.7704,1.7704,111600003.0
2008-10-02 00:47:00,1.7704,1.7704,1.7704,1.7704,223200006.0
2008-10-02 00:48:00,1.7704,1.7704,1.7704,1.7704,372000010.0
2008-10-02 00:49:00,1.7704,1.7704,1.7704,1.7704,744000020.0
2008-10-02 00:50:00,1.7704,1.77055,1.7704,1.7704,506400014.0
2008-10-02 00:51:00,1.7704,1.7705,1.76915,1.7695,451400010.0
2008-10-02 00:52:00,1.7695,1.7695,1.76935,1.76935,51600000.0
2008-10-02 00:53:00,1.76935,1.76935,1.76935,1.76935,10800000.0
2008-10-02 00:54:00,1.76935,1.7695,1.7692,1.7695,67000000.0
2008-10-02 00:55:00,1.7694,1.7697,1.7694,1.76955,507200014.0
2008-10-02 00:56:00,1.7695,1.7695,1.7692,1.76935,52800000.0
2008-10-02 00:57:00,1.76935,1.7698,1.76925,1.7695,45300000.0
2008-10-02 00:58:00,1.7694,1.76955,1.76925,1.7695,66799999.0
2008-10-02 00:59:00,1.7695,1.76955,1.7695,1.76955,57000000.0
2008-10-02 01:00:00,1.76955,1.7699,1.76955,1.7699,38200000.0
2008-10-02 01:01:00,1.76975,1.7698,1.76975,1.76975,36600000.0
2008-10-02 01:02:00,1.76975,1.76975,1.76975,1.76975,22500000.0
2008-10-02 01:03:00,1.7697,1.7697,1.7694,1.7694,78900000.0
2008-10-02 01:04:00,1.76895,1.76929,1.76864,1.7692,887599999.0
2008-10-02 01:05:00,1.7694,1.7694,1.7694,1.7694,6000000.0
2008-10-02 01:06:00,1.7694,1.7694,1.7694,1.7694,6000000.0
2008-10-02 01:07:00,1.7694,1.7694,1.7694,1.7694,6000000.0
2008-10-02 01:08:00,1.7694,1.7694,1.7694,1.7694,6000000.0
2008-10-02 01:09:00,1.7694,1.7694,1.7694,1.7694,18000000.0
2008-10-02 01:10:00,1.7694,1.7694,1.7694,1.7694,12000000.0
2008-10-02 01:11:00,1.7694,1.7694,1.7694,1.7694,48000000.0
2008-10-02 01:12:00,1.7694,1.7694,1.7694,1.7694,72000000.0
2008-10-02 01:13:00,1.7689,1.7689,1.7689,1.7689,52000000.0
2008-10-02 01:14:00,1.76885,1.76885,1.76885,1.76885,13600000.0
2008-10-02 01:15:00,1.76885,1.7694,1.7686,1.7686,92800000.0
2008-10-02 01:16:00,1.7686,1.7687,1.7686,1.7686,104700000.0
2008-10-02 01:17:00,1.7686,1.77005,1.7685,1.77005,116500000.0
2008-10-02 01:18:00,1.7699,1.77005,1.7698,1.7698,112200000.0
2008-10-02 01:19:00,1.7698,1.7698,1.7698,1.7698,36000000.0
2008-10-02 01:20:00,1.7698,1.7698,1.76875,1.76875,150000000.0
2008-10-02 01:21:00,1.76895,1.76895,1.76895,1.76895,9900000.0
2008-10-02 01:22:00,1.76895,1.76895,1.76895,1.76895,17700000.0
2008-10-02 01:23:00,1.76895,1.76895,1.76895,1.76895,10200000.0
2008-10-02 01:24:00,1.7691,1.7691,1.76905,1.76905,6000000.0
2008-10-02 01:25:00,1.769,1.76928,1.76893,1.76928,24400000.0
2008-10-02 01:26:00,1.76889,1.76914,1.76875,1.76884,42600000.0
2008-10-02 01:27:00,1.7692,1.76945,1.7692,1.7694,90200000.0
2008-10-02 01:28:00,1.7694,1.76965,1.7694,1.76965,86299999.0
2008-10-02 01:29:00,1.76965,1.76965,1.7693,1.7695,20200000.0
2008-10-02 01:30:00,1.76953,1.76953,1.7693,1.76952,50400001.0
2008-10-02 01:31:00,1.7694,1.7694,1.7694,1.7694,55200000.0
2008-10-02 01:32:00,1.7694,1.76965,1.7694,1.76965,38299999.0
2008-10-02 01:33:00,1.76965,1.76965,1.7695,1.7695,221599991.0
2008-10-02 01:34:00,1.7695,1.7695,1.7688,1.7689,487199994.0
2008-10-02 01:35:00,1.7689,1.7689,1.7689,1.7689,8400000.0
2008-10-02 01:36:00,1.7689,1.7689,1.7689,1.7689,8400000.0
2008-10-02 01:37:00,1.7689,1.7689,1.7689,1.7689,35400000.0
2008-10-02 01:38:00,1.769,1.7692,1.76885,1.76885,4800000.0
2008-10-02 01:39:00,1.7689,1.76895,1.7689,1.76895,16500000.0
2008-10-02 01:40:00,1.76895,1.76935,1.76895,1.76935,289300001.0
2008-10-02 01:41:00,1.76925,1.7693,1.76925,1.7693,42300000.0
2008-10-02 01:42:00,1.76919,1.76919,1.76887,1.76908,48900000.0
2008-10-02 01:43:00,1.76897,1.76938,1.76887,1.76924,181600000.0
2008-10-02 01:44:00,1.76889,1.76925,1.76889,1.76925,69100000.0
2008-10-02 01:45:00,1.7694,1.76965,1.7688,1.7688,291700000.0
2008-10-02 01:46:00,1.7688,1.769,1.7688,1.7689,67500000.0
2008-10-02 01:47:00,1.7689,1.7689,1.7689,1.7689,7200000.0
2008-10-02 01:48:00,1.76867,1.76876,1.76858,1.76863,23600000.0
2008-10-02 01:49:00,1.7686,1.76881,1.7686,1.7687,87700000.0
2008-10-02 01:50:00,1.76874,1.76874,1.76843,1.76865,21800000.0
2008-10-02 01:51:00,1.7689,1.7689,1.7689,1.7689,15600000.0
2008-10-02 01:52:00,1.76866,1.76884,1.76834,1.76859,226800000.0
2008-10-02 01:53:00,1.7686,1.76869,1.76825,1.76857,296400000.0
2008-10-02 01:54:00,1.76851,1.76864,1.7684,1.76852,262800000.0
2008-10-02 01:55:00,1.7689,1.7689,1.7674,1.7677,100900000.0
2008-10-02 01:56:00,1.7677,1.7677,1.7675,1.7675,33400000.0
2008-10-02 01:57:00,1.7675,1.7675,1.7674,1.7675,33600000.0
2008-10-02 01:58:00,1.7675,1.7675,1.7673,1.7673,1200599958.0
2008-10-02 01:59:00,1.7673,1.7675,1.7673,1.7674,145500002.0
2008-10-02 02:00:00,1.7674,1.7674,1.7664,1.7664,281300001.0
2008-10-02 02:01:00,1.76585,1.7662,1.7657,1.76595,241200000.0
2008-10-02 02:02:00,1.7659,1.7659,1.7651,1.7656,358900003.0
2008-10-02 02:03:00,1.76525,1.76555,1.7651,1.7655,358900003.0
2008-10-02 02:04:00,1.7655,1.7655,1.7653,1.7654,112000000.0
2008-10-02 02:05:00,1.7655,1.7655,1.7653,1.7653,110800000.0
2008-10-02 02:06:00,1.7653,1.7653,1.7647,1.7648,205999996.0
2008-10-02 02:07:00,1.7648,1.7648,1.7644,1.7644,283599986.0
2008-10-02 02:08:00,1.7644,1.7645,1.7637,1.7639,240800000.0
2008-10-02 02:09:00,1.7639,1.7645,1.76385,1.7643,201800000.0
2008-10-02 02:10:00,1.7643,1.7646,1.7641,1.7642,210300000.0
2008-10-02 02:11:00,1.7642,1.7642,1.76385,1.7639,81999999.0
2008-10-02 02:12:00,1.76395,1.7644,1.7637,1.7642,330600006.0
2008-10-02 02:13:00,1.7642,1.76425,1.764,1.7641,104600000.0
2008-10-02 02:14:00,1.76363,1.76407,1.76343,1.76407,22400000.0
2008-10-02 02:15:00,1.7638,1.76404,1.76366,1.76366,20300000.0
2008-10-02 02:16:00,1.7641,1.7643,1.764,1.76415,70800000.0
2008-10-02 02:17:00,1.76415,1.7646,1.76415,1.7645,130600000.0
2008-10-02 02:18:00,1.7645,1.76455,1.7645,1.7645,79600000.0
2008-10-02 02:19:00,1.76455,1.76475,1.7645,1.7645,250700008.0
2008-10-02 02:20:00,1.76465,1.76475,1.7646,1.7646,8200000.0
2008-10-02 02:21:00,1.7646,1.7646,1.7646,1.7646,6000000.0
2008-10-02 02:22:00,1.76465,1.7647,1.76465,1.7647,7000000.0
2008-10-02 02:23:00,1.76428,1.76446,1.76415,1.76431,310200005.0
2008-10-02 02:24:00,1.76421,1.76456,1.764,1.7645,225500000.0
2008-10-02 02:25:00,1.7647,1.765,1.76465,1.765,53900000.0
2008-10-02 02:26:00,1.765,1.765,1.76435,1.765,25300000.0
2008-10-02 02:27:00,1.76455,1.765,1.76455,1.765,8300000.0
2008-10-02 02:28:00,1.7645,1.7645,1.7645,1.7645,5300000.0
2008-10-02 02:29:00,1.76435,1.76485,1.76435,1.7644,29000000.0
2008-10-02 02:30:00,1.76485,1.765,1.7644,1.765,15500000.0
2008-10-02 02:31:00,1.765,1.765,1.7647,1.765,9800000.0
2008-10-02 02:32:00,1.765,1.765,1.7647,1.7648,6600000.0
2008-10-02 02:33:00,1.765,1.765,1.765,1.765,1000000.0
2008-10-02 02:34:00,1.765,1.765,1.7646,1.765,8700000.0
2008-10-02 02:35:00,1.765,1.765,1.765,1.765,1000000.0
2008-10-02 02:36:00,1.7646,1.7646,1.76415,1.76415,73000000.0
2008-10-02 02:37:00,1.7646,1.7646,1.76415,1.7646,50100000.0
2008-10-02 02:38:00,1.7646,1.7646,1.7646,1.7646,52800000.0
2008-10-02 02:39:00,1.7646,1.7646,1.7646,1.7646,12000000.0
2008-10-02 02:40:00,1.7646,1.7646,1.764,1.7641,57000000.0
2008-10-02 02:41:00,1.7642,1.7643,1.7642,1.7643,6000000.0
2008-10-02 02:42:00,1.7642,1.7642,1.7642,1.7642,4800000.0
2008-10-02 02:43:00,1.76415,1.76445,1.76415,1.76445,19000000.0
2008-10-02 02:44:00,1.76445,1.76455,1.76445,1.7645,230900000.0
2008-10-02 02:45:00,1.7645,1.76465,1.7645,1.7646,46400000.0
2008-10-02 02:46:00,1.76465,1.76465,1.7645,1.7645,69400000.0
2008-10-02 02:47:00,1.7645,1.7645,1.7645,1.7645,54300000.0
2008-10-02 02:48:00,1.7645,1.76605,1.7645,1.76605,156300000.0
2008-10-02 02:49:00,1.76605,1.7675,1.76575,1.7671,526300013.0
2008-10-02 02:50:00,1.76675,1.7671,1.7663,1.76665,264700000.0
2008-10-02 02:51:00,1.7666,1.7667,1.76645,1.76665,80600000.0
2008-10-02 02:52:00,1.76665,1.76665,1.7666,1.7666,57900000.0
2008-10-02 02:53:00,1.7666,1.76735,1.7666,1.76735,222600000.0
2008-10-02 02:54:00,1.7673,1.7673,1.7672,1.7672,45900000.0
2008-10-02 02:55:00,1.76735,1.7676,1.7673,1.7676,24300000.0
2008-10-02 02:56:00,1.7676,1.7678,1.7676,1.7678,15600000.0
2008-10-02 02:57:00,1.76765,1.7678,1.76765,1.7678,18000000.0
2008-10-02 02:58:00,1.7679,1.7681,1.7678,1.7681,76200000.0
2008-10-02 02:59:00,1.768,1.7682,1.768,1.76815,19000000.0
2008-10-02 03:00:00,1.7681,1.76825,1.7681,1.76825,9200000.0
2008-10-02 03:01:00,1.76835,1.76875,1.7683,1.76845,20400000.0
2008-10-02 03:02:00,1.7685,1.7685,1.76805,1.76805,35300000.0
2008-10-02 03:03:00,1.76795,1.76805,1.76795,1.768,46900000.0
2008-10-02 03:04:00,1.76805,1.76805,1.7674,1.7674,311099998.0
2008-10-02 03:05:00,1.7674,1.76755,1.7674,1.7674,461700006.0
2008-10-02 03:06:00,1.7674,1.7675,1.76735,1.7674,23800000.0
2008-10-02 03:07:00,1.76735,1.76755,1.76725,1.76725,54300000.0
2008-10-02 03:08:00,1.7672,1.7675,1.7671,1.7673,48800000.0
2008-10-02 03:09:00,1.76735,1.76795,1.76735,1.76785,84000000.0
2008-10-02 03:10:00,1.768,1.7682,1.768,1.7681,70900002.0
2008-10-02 03:11:00,1.76805,1.76825,1.768,1.7681,436900005.0
2008-10-02 03:12:00,1.7681,1.7684,1.768,1.7683,580199990.0
2008-10-02 03:13:00,1.7682,1.76865,1.7682,1.7686,112800000.0
2008-10-02 03:14:00,1.7686,1.7699,1.7686,1.7697,142300000.0
2008-10-02 03:15:00,1.7697,1.77025,1.7694,1.76985,262500001.0
2008-10-02 03:16:00,1.7698,1.77,1.7698,1.77,185900000.0
2008-10-02 03:17:00,1.77,1.77,1.76905,1.76905,39900000.0
2008-10-02 03:18:00,1.7692,1.7692,1.7682,1.7682,1071400008.0
2008-10-02 03:19:00,1.7682,1.7684,1.76765,1.7684,196300000.0
2008-10-02 03:20:00,1.7686,1.7686,1.7684,1.7684,10600000.0
2008-10-02 03:21:00,1.76835,1.76845,1.7683,1.7683,722400005.0
2008-10-02 03:22:00,1.7683,1.7683,1.768,1.7683,1790900002.0
2008-10-02 03:23:00,1.7683,1.7685,1.7682,1.7683,1264500002.0
2008-10-02 03:24:00,1.7683,1.7683,1.7682,1.7683,326000000.0
2008-10-02 03:25:00,1.7683,1.7683,1.7673,1.7674,463600005.0
2008-10-02 03:26:00,1.7673,1.7676,1.7673,1.7673,246800002.0
2008-10-02 03:27:00,1.76735,1.76735,1.7673,1.76735,5400000.0
2008-10-02 03:28:00,1.7674,1.7679,1.7674,1.7679,14400000.0
2008-10-02 03:29:00,1.7676,1.76775,1.7674,1.7676,36800000.0
2008-10-02 03:30:00,1.76785,1.76825,1.7675,1.76825,118800001.0
2008-10-02 03:31:00,1.7685,1.7691,1.76795,1.7688,134099999.0
2008-10-02 03:32:00,1.76885,1.7692,1.7687,1.7692,47600000.0
2008-10-02 03:33:00,1.7694,1.77,1.7694,1.7698,196300000.0
2008-10-02 03:34:00,1.7698,1.77105,1.7698,1.77065,145500000.0
2008-10-02 03:35:00,1.77075,1.77095,1.7704,1.77085,98700000.0
2008-10-02 03:36:00,1.7708,1.77095,1.7708,1.7709,3600000.0
2008-10-02 03:37:00,1.77085,1.77105,1.77085,1.77105,24400000.0
2008-10-02 03:38:00,1.771,1.77105,1.77095,1.77105,11400000.0
2008-10-02 03:39:00,1.7713,1.77225,1.77095,1.77225,31900000.0
2008-10-02 03:40:00,1.77225,1.7725,1.7722,1.7722,186900003.0
2008-10-02 03:41:00,1.7722,1.7722,1.7709,1.7711,1235600003.0
2008-10-02 03:42:00,1.7712,1.77185,1.7711,1.7717,108900000.0
2008-10-02 03:43:00,1.7717,1.77215,1.77165,1.7719,46900000.0
2008-10-02 03:44:00,1.77205,1.77235,1.7719,1.77235,75600000.0
2008-10-02 03:45:00,1.77235,1.7724,1.7721,1.7721,34800000.0
2008-10-02 03:46:00,1.77205,1.77205,1.77155,1.77185,51600000.0
2008-10-02 03:47:00,1.772,1.77205,1.77195,1.77195,10800000.0
2008-10-02 03:48:00,1.7719,1.7719,1.77055,1.77085,468700004.0
2008-10-02 03:49:00,1.77085,1.77115,1.7705,1.771,44700000.0
2008-10-02 03:50:00,1.771,1.771,1.7709,1.771,31600000.0
2008-10-02 03:51:00,1.771,1.771,1.7709,1.7709,43200000.0
2008-10-02 03:52:00,1.7709,1.7709,1.76915,1.7698,330199999.0
2008-10-02 03:53:00,1.7698,1.7698,1.76865,1.7688,138600000.0
2008-10-02 03:54:00,1.7688,1.7688,1.7679,1.7683,972700014.0
2008-10-02 03:55:00,1.7683,1.76885,1.7683,1.76885,65400000.0
2008-10-02 03:56:00,1.769,1.76925,1.7688,1.7688,31800000.0
2008-10-02 03:57:00,1.76875,1.7692,1.7684,1.7692,39400000.0
2008-10-02 03:58:00,1.7688,1.7693,1.7688,1.7693,36400000.0
2008-10-02 03:59:00,1.76925,1.7693,1.7688,1.76925,40000000.0
2008-10-02 04:00:00,1.76925,1.7697,1.76875,1.7695,27200000.0
2008-10-02 04:01:00,1.76965,1.76985,1.7694,1.7697,26400000.0
2008-10-02 04:02:00,1.7698,1.7698,1.7692,1.76945,58200000.0
2008-10-02 04:03:00,1.76945,1.7695,1.769,1.76945,107600000.0
2008-10-02 04:04:00,1.76945,1.7695,1.7693,1.7694,28400000.0
2008-10-02 04:05:00,1.7693,1.7694,1.7685,1.7686,77400000.0
2008-10-02 04:06:00,1.7687,1.7687,1.76835,1.76835,77400000.0
2008-10-02 04:07:00,1.76835,1.76845,1.7682,1.7682,43000000.0
2008-10-02 04:08:00,1.7681,1.7681,1.76605,1.76605,719900001.0
2008-10-02 04:09:00,1.7662,1.76665,1.7655,1.7655,1866600003.0
2008-10-02 04:10:00,1.7655,1.76595,1.76495,1.76575,138000000.0
2008-10-02 04:11:00,1.76595,1.76665,1.76595,1.76655,64900000.0
2008-10-02 04:12:00,1.76655,1.76795,1.76655,1.7677,818500014.0
2008-10-02 04:13:00,1.7679,1.7679,1.7674,1.7674,196200000.0
2008-10-02 04:14:00,1.7675,1.7675,1.7671,1.7672,196200000.0
2008-10-02 04:15:00,1.7675,1.7679,1.7673,1.7678,196200000.0
2008-10-02 04:16:00,1.76765,1.7686,1.76765,1.7682,279900000.0
2008-10-02 04:17:00,1.7683,1.7683,1.7682,1.7683,132000000.0
2008-10-02 04:18:00,1.76805,1.76809,1.76721,1.76775,42800000.0
2008-10-02 04:19:00,1.7683,1.7689,1.7682,1.76885,305500000.0
2008-10-02 04:20:00,1.76885,1.76885,1.76855,1.7687,87300000.0
2008-10-02 04:21:00,1.76855,1.7687,1.76855,1.7687,104400000.0
2008-10-02 04:22:00,1.7685,1.7687,1.76805,1.76815,767599999.0
2008-10-02 04:23:00,1.76825,1.76825,1.768,1.768,9600000.0
2008-10-02 04:24:00,1.76815,1.7686,1.768,1.7686,72300000.0
2008-10-02 04:25:00,1.76865,1.7687,1.7684,1.76865,364799999.0
2008-10-02 04:26:00,1.7686,1.76925,1.7686,1.76885,92600000.0
2008-10-02 04:27:00,1.76895,1.76915,1.76895,1.7691,25100000.0
2008-10-02 04:28:00,1.7691,1.7691,1.7686,1.769,101200000.0
2008-10-02 04:29:00,1.769,1.769,1.7688,1.7689,9800000.0
2008-10-02 04:30:00,1.76895,1.76895,1.76895,1.76895,1200000.0
2008-10-02 04:31:00,1.769,1.769,1.7688,1.76895,57200000.0
2008-10-02 04:32:00,1.769,1.769,1.7674,1.7674,121200000.0
2008-10-02 04:33:00,1.7672,1.7677,1.7672,1.7677,64400000.0
2008-10-02 04:34:00,1.7677,1.7678,1.76765,1.76775,66600000.0
2008-10-02 04:35:00,1.7677,1.76795,1.7677,1.7679,35400000.0
2008-10-02 04:36:00,1.76785,1.76795,1.7677,1.7677,55200000.0
2008-10-02 04:37:00,1.7677,1.7677,1.7677,1.7677,108000000.0
2008-10-02 04:38:00,1.7677,1.76825,1.7677,1.76825,427400000.0
2008-10-02 04:39:00,1.76845,1.7685,1.7683,1.7683,9100000.0
2008-10-02 04:40:00,1.7685,1.76855,1.7684,1.7684,13900000.0
2008-10-02 04:41:00,1.7685,1.7694,1.7685,1.7694,552899994.0
2008-10-02 04:42:00,1.7695,1.7695,1.7695,1.7695,1200000.0
2008-10-02 04:43:00,1.7693,1.77105,1.7693,1.77105,74100000.0
2008-10-02 04:44:00,1.7711,1.7714,1.7708,1.771,286299999.0
2008-10-02 04:45:00,1.77135,1.77145,1.7711,1.7711,53700000.0
2008-10-02 04:46:00,1.7711,1.7711,1.7711,1.7711,48000000.0
2008-10-02 04:47:00,1.7705,1.77075,1.7705,1.77075,3600000.0
2008-10-02 04:48:00,1.7706,1.77075,1.7706,1.77075,96599998.0
2008-10-02 04:49:00,1.77075,1.77075,1.7706,1.7706,273000002.0
2008-10-02 04:50:00,1.7706,1.7706,1.7706,1.7706,89400002.0
2008-10-02 04:51:00,1.7706,1.7706,1.7703,1.7706,719600011.0
2008-10-02 04:52:00,1.7706,1.7706,1.76995,1.7703,317700006.0
2008-10-02 04:53:00,1.76994,1.77007,1.7697,1.76994,17900000.0
2008-10-02 04:54:00,1.76991,1.76991,1.76967,1.76987,46800000.0
2008-10-02 04:55:00,1.7703,1.7703,1.7699,1.77025,126300000.0
2008-10-02 04:56:00,1.77025,1.7703,1.77025,1.7703,7200000.0
2008-10-02 04:57:00,1.7703,1.7703,1.7702,1.7702,3400000.0
2008-10-02 04:58:00,1.7702,1.7705,1.7702,1.77045,76000000.0
2008-10-02 04:59:00,1.77045,1.77075,1.7704,1.7707,178800001.0
2008-10-02 05:00:00,1.7707,1.77095,1.7707,1.77085,72300000.0
2008-10-02 05:01:00,1.7709,1.7709,1.77075,1.77075,9000000.0
2008-10-02 05:02:00,1.77086,1.77086,1.77032,1.77032,38000000.0
2008-10-02 05:03:00,1.7707,1.7707,1.7701,1.7702,1005200003.0
2008-10-02 05:04:00,1.7702,1.7703,1.77005,1.7703,33900000.0
2008-10-02 05:05:00,1.77035,1.7707,1.77035,1.7707,40000000.0
2008-10-02 05:06:00,1.7706,1.7712,1.7706,1.7712,69300000.0
2008-10-02 05:07:00,1.77125,1.7717,1.77115,1.7713,161900000.0
2008-10-02 05:08:00,1.7713,1.7716,1.7712,1.7715,238800002.0
2008-10-02 05:09:00,1.77155,1.7723,1.77155,1.7719,275700000.0
2008-10-02 05:10:00,1.77195,1.7723,1.77195,1.7723,47300000.0
2008-10-02 05:11:00,1.7723,1.7723,1.7718,1.77195,31500000.0
2008-10-02 05:12:00,1.772,1.7722,1.772,1.7722,68700000.0
2008-10-02 05:13:00,1.7722,1.7722,1.772,1.772,84900000.0
2008-10-02 05:14:00,1.772,1.772,1.772,1.772,61200000.0
2008-10-02 05:15:00,1.772,1.772,1.772,1.772,60000000.0
2008-10-02 05:16:00,1.772,1.772,1.772,1.772,24000000.0
2008-10-02 05:17:00,1.772,1.772,1.7719,1.7719,94000000.0
2008-10-02 05:18:00,1.772,1.772,1.7719,1.772,36000000.0
2008-10-02 05:19:00,1.772,1.772,1.7714,1.772,130800000.0
2008-10-02 05:20:00,1.772,1.772,1.77135,1.7719,133600000.0
2008-10-02 05:21:00,1.772,1.772,1.7715,1.77165,57400000.0
2008-10-02 05:22:00,1.77165,1.77165,1.77155,1.77155,28800000.0
2008-10-02 05:23:00,1.77165,1.77165,1.77145,1.77145,25200000.0
2008-10-02 05:24:00,1.77145,1.77145,1.77145,1.77145,2400000.0
2008-10-02 05:25:00,1.7715,1.7715,1.7714,1.7714,12000000.0
2008-10-02 05:26:00,1.7714,1.77145,1.7714,1.77145,20100000.0
2008-10-02 05:27:00,1.7717,1.77215,1.7717,1.772,45300000.0
2008-10-02 05:28:00,1.772,1.7722,1.7719,1.772,241799996.0
2008-10-02 05:29:00,1.7719,1.772,1.7719,1.772,468000000.0
2008-10-02 05:30:00,1.772,1.772,1.7717,1.7717,575200000.0
2008-10-02 05:31:00,1.7717,1.7717,1.7715,1.77165,735000000.0
2008-10-02 05:32:00,1.7717,1.7717,1.7715,1.7715,509500000.0
2008-10-02 05:33:00,1.7715,1.7715,1.7714,1.7714,156000000.0
2008-10-02 05:34:00,1.77126,1.77126,1.77106,1.77116,105200000.0
2008-10-02 05:35:00,1.7714,1.7714,1.7714,1.7714,120000000.0
2008-10-02 05:36:00,1.77103,1.77117,1.77093,1.77112,65400000.0
2008-10-02 05:37:00,1.7714,1.7714,1.7714,1.7714,48000000.0
2008-10-02 05:38:00,1.77119,1.77125,1.77068,1.77111,266699999.0
2008-10-02 05:39:00,1.77115,1.77132,1.77115,1.77115,378399998.0
2008-10-02 05:40:00,1.77129,1.77132,1.77111,1.77113,182499999.0
2008-10-02 05:41:00,1.77133,1.77133,1.77107,1.77126,122000000.0
2008-10-02 05:42:00,1.7714,1.7714,1.7714,1.7714,168000000.0
2008-10-02 05:43:00,1.77109,1.77137,1.77099,1.77099,124000000.0
2008-10-02 05:44:00,1.77145,1.77145,1.77145,1.77145,3600000.0
2008-10-02 05:45:00,1.77122,1.77135,1.77122,1.77134,61500000.0
2008-10-02 05:46:00,1.7714,1.7714,1.7714,1.7714,129800001.0
2008-10-02 05:47:00,1.7714,1.7714,1.7714,1.7714,49000000.0
2008-10-02 05:48:00,1.77107,1.77122,1.77086,1.77105,108500000.0
2008-10-02 05:49:00,1.77097,1.77121,1.77097,1.77118,182900000.0
2008-10-02 05:50:00,1.7714,1.7714,1.7714,1.7714,25000000.0
2008-10-02 05:51:00,1.7714,1.77145,1.7714,1.77145,76200001.0
2008-10-02 05:52:00,1.77127,1.77135,1.77118,1.7713,106000000.0
2008-10-02 05:53:00,1.77145,1.77145,1.77105,1.77115,250199999.0
2008-10-02 05:54:00,1.77115,1.77115,1.77115,1.77115,1000000.0
2008-10-02 05:55:00,1.77115,1.77115,1.771,1.77105,11000000.0
2008-10-02 05:56:00,1.7711,1.7711,1.77075,1.7709,21800000.0
2008-10-02 05:57:00,1.77071,1.77096,1.77071,1.7708,97200000.0
2008-10-02 05:58:00,1.7709,1.77115,1.7708,1.771,47900000.0
2008-10-02 05:59:00,1.771,1.77105,1.771,1.77105,4600000.0
2008-10-02 06:00:00,1.771,1.77105,1.771,1.77105,3400000.0
2008-10-02 06:01:00,1.77115,1.77115,1.7711,1.7711,2400000.0
2008-10-02 06:02:00,1.77088,1.77113,1.77075,1.77093,11000000.0
2008-10-02 06:03:00,1.77105,1.7711,1.77095,1.77095,36400000.0
2008-10-02 06:04:00,1.77095,1.771,1.7704,1.7704,189300000.0
2008-10-02 06:05:00,1.7705,1.7706,1.7702,1.77025,94000000.0
2008-10-02 06:06:00,1.7703,1.77045,1.7703,1.77045,32800000.0
2008-10-02 06:07:00,1.7705,1.77075,1.7705,1.77065,56700000.0
2008-10-02 06:08:00,1.7706,1.7708,1.7706,1.77065,35500000.0
2008-10-02 06:09:00,1.77065,1.7709,1.77065,1.77075,24000000.0
2008-10-02 06:10:00,1.77059,1.77069,1.77046,1.77058,124900000.0
2008-10-02 06:11:00,1.77075,1.7709,1.77075,1.7708,47400000.0
2008-10-02 06:12:00,1.77052,1.77077,1.77052,1.77072,179999998.0
2008-10-02 06:13:00,1.771,1.7712,1.7708,1.7712,77000000.0
2008-10-02 06:14:00,1.7712,1.7712,1.77105,1.7712,76000000.0
2008-10-02 06:15:00,1.7712,1.7713,1.7712,1.7713,114000000.0
2008-10-02 06:16:00,1.77118,1.77118,1.77097,1.77102,298600000.0
2008-10-02 06:17:00,1.7713,1.77135,1.7713,1.77135,54000000.0
2008-10-02 06:18:00,1.7715,1.7715,1.7715,1.7715,9200000.0
2008-10-02 06:19:00,1.7715,1.7715,1.7715,1.7715,36800000.0
2008-10-02 06:20:00,1.7715,1.7719,1.7715,1.77185,93100000.0
2008-10-02 06:21:00,1.7718,1.7718,1.7718,1.7718,4800000.0
2008-10-02 06:22:00,1.7718,1.7718,1.7718,1.7718,3600000.0
2008-10-02 06:23:00,1.7719,1.772,1.7717,1.7718,28500000.0
2008-10-02 06:24:00,1.7718,1.7722,1.7718,1.7722,26200000.0
2008-10-02 06:25:00,1.7722,1.7722,1.7722,1.7722,11500000.0
2008-10-02 06:26:00,1.7722,1.7722,1.7718,1.7718,43500000.0
2008-10-02 06:27:00,1.7718,1.7718,1.7718,1.7718,4000000.0
2008-10-02 06:28:00,1.77164,1.77164,1.77135,1.77135,356000000.0
2008-10-02 06:29:00,1.7718,1.7718,1.7716,1.7716,22000000.0
2008-10-02 06:30:00,1.77155,1.77155,1.771,1.771,207699998.0
2008-10-02 06:31:00,1.771,1.7712,1.7706,1.77065,236300000.0
2008-10-02 06:32:00,1.7706,1.77065,1.7691,1.7694,206600000.0
2008-10-02 06:33:00,1.7694,1.7697,1.76895,1.7696,115600000.0
2008-10-02 06:34:00,1.7697,1.7702,1.7697,1.7701,123500000.0
2008-10-02 06:35:00,1.7701,1.77035,1.7698,1.7699,165800000.0
2008-10-02 06:36:00,1.7699,1.7699,1.76935,1.7694,155100004.0
2008-10-02 06:37:00,1.7694,1.7694,1.7687,1.7688,771900004.0
2008-10-02 06:38:00,1.7688,1.76925,1.76845,1.76905,308000000.0
2008-10-02 06:39:00,1.7692,1.7692,1.7686,1.76905,129000000.0
2008-10-02 06:40:00,1.76905,1.7693,1.7689,1.7689,44200001.0
2008-10-02 06:41:00,1.7689,1.76895,1.7689,1.76895,393900010.0
2008-10-02 06:42:00,1.769,1.7691,1.76895,1.769,39000000.0
2008-10-02 06:43:00,1.76895,1.769,1.7688,1.7688,294000006.0
2008-10-02 06:44:00,1.7688,1.76895,1.7688,1.7688,400800008.0
2008-10-02 06:45:00,1.7688,1.7694,1.7688,1.76925,241900002.0
2008-10-02 06:46:00,1.7693,1.76985,1.7689,1.7691,148800000.0
2008-10-02 06:47:00,1.76925,1.7695,1.76885,1.769,43800000.0
2008-10-02 06:48:00,1.7692,1.76935,1.7692,1.7693,24300000.0
2008-10-02 06:49:00,1.7693,1.76945,1.7693,1.76945,54500000.0
2008-10-02 06:50:00,1.76945,1.76975,1.76945,1.76975,18900000.0
2008-10-02 06:51:00,1.7698,1.76985,1.7698,1.76985,19200000.0
2008-10-02 06:52:00,1.76985,1.76985,1.76985,1.76985,3900000.0
2008-10-02 06:53:00,1.7699,1.7699,1.7699,1.7699,1200000.0
2008-10-02 06:54:00,1.76985,1.76985,1.7697,1.76985,14400000.0
2008-10-02 06:55:00,1.7698,1.77,1.7698,1.7699,37500000.0
2008-10-02 06:56:00,1.7699,1.77,1.7699,1.76995,23100000.0
2008-10-02 06:57:00,1.76995,1.76995,1.7699,1.7699,11100000.0
2008-10-02 06:58:00,1.7699,1.7699,1.7699,1.7699,31800000.0
2008-10-02 06:59:00,1.7699,1.77005,1.7699,1.77005,46500000.0
2008-10-02 07:00:00,1.77005,1.7703,1.77005,1.7703,8200000.0
2008-10-02 07:01:00,1.77025,1.77045,1.77025,1.7704,86600000.0
2008-10-02 07:02:00,1.7704,1.7704,1.7704,1.7704,5100000.0
2008-10-02 07:03:00,1.7704,1.7705,1.7704,1.7705,15300000.0
2008-10-02 07:04:00,1.77045,1.77075,1.7704,1.77075,39600000.0
2008-10-02 07:05:00,1.7708,1.7708,1.77065,1.77065,7200000.0
2008-10-02 07:06:00,1.77085,1.7714,1.77065,1.7714,63100000.0
2008-10-02 07:07:00,1.7714,1.77145,1.771,1.771,106400000.0
2008-10-02 07:08:00,1.771,1.771,1.771,1.771,1000000.0
2008-10-02 07:09:00,1.771,1.771,1.771,1.771,9000000.0
2008-10-02 07:10:00,1.7708,1.7709,1.7708,1.7709,4300000.0
2008-10-02 07:11:00,1.7709,1.7709,1.7708,1.7708,9900000.0
2008-10-02 07:12:00,1.7708,1.7708,1.77065,1.77065,85900000.0
2008-10-02 07:13:00,1.77065,1.77065,1.77065,1.77065,38400000.0
2008-10-02 07:14:00,1.77065,1.77075,1.7706,1.77075,24000000.0
2008-10-02 07:15:00,1.77075,1.77075,1.7701,1.7703,182200002.0
2008-10-02 07:16:00,1.77025,1.7705,1.77025,1.7704,23800000.0
2008-10-02 07:17:00,1.7704,1.7704,1.7699,1.7701,181200000.0
2008-10-02 07:18:00,1.77015,1.77015,1.77005,1.77005,25200000.0
2008-10-02 07:19:00,1.77005,1.77005,1.7696,1.7696,185299997.0
2008-10-02 07:20:00,1.7696,1.7696,1.76905,1.7696,273199985.0
2008-10-02 07:21:00,1.7696,1.7696,1.76885,1.7695,137599996.0
2008-10-02 07:22:00,1.7695,1.7697,1.76945,1.7697,32400000.0
2008-10-02 07:23:00,1.76955,1.76955,1.76895,1.76915,30200000.0
2008-10-02 07:24:00,1.76915,1.7694,1.76915,1.7694,10200000.0
2008-10-02 07:25:00,1.7694,1.7694,1.76925,1.7694,21600000.0
2008-10-02 07:26:00,1.7694,1.7695,1.7694,1.7694,26800000.0
2008-10-02 07:27:00,1.7693,1.7694,1.76905,1.76905,66200000.0
2008-10-02 07:28:00,1.76905,1.76915,1.7684,1.7684,333400000.0
2008-10-02 07:29:00,1.7684,1.7684,1.7668,1.76695,1471399968.0
2008-10-02 07:30:00,1.767,1.76805,1.7669,1.7677,166900000.0
2008-10-02 07:31:00,1.76825,1.7685,1.76785,1.76825,29500000.0
2008-10-02 07:32:00,1.7684,1.7689,1.7683,1.7688,49000000.0
2008-10-02 07:33:00,1.7688,1.7689,1.7682,1.7684,112600000.0
2008-10-02 07:34:00,1.7681,1.7685,1.76765,1.7678,42300000.0
2008-10-02 07:35:00,1.76785,1.76855,1.76775,1.7685,58700000.0
2008-10-02 07:36:00,1.7686,1.76875,1.7685,1.7687,36600000.0
2008-10-02 07:37:00,1.7687,1.7687,1.76855,1.76855,37500000.0
2008-10-02 07:38:00,1.7687,1.76925,1.7687,1.7688,82800000.0
2008-10-02 07:39:00,1.7689,1.7689,1.7677,1.76815,971200006.0
2008-10-02 07:40:00,1.76805,1.7685,1.76805,1.7684,41400000.0
2008-10-02 07:41:00,1.7684,1.76855,1.7684,1.7684,7200000.0
2008-10-02 07:42:00,1.7685,1.7685,1.7685,1.7685,2400000.0
2008-10-02 07:43:00,1.7686,1.7688,1.7686,1.7688,12000000.0
2008-10-02 07:44:00,1.76885,1.76885,1.7684,1.7684,45400000.0
2008-10-02 07:45:00,1.7684,1.7684,1.76825,1.76825,16800000.0
2008-10-02 07:46:00,1.76825,1.76855,1.76825,1.76835,24000000.0
2008-10-02 07:47:00,1.7683,1.7686,1.7683,1.7686,27000000.0
2008-10-02 07:48:00,1.7686,1.7693,1.76855,1.76925,113700000.0
2008-10-02 07:49:00,1.76915,1.7694,1.76905,1.76925,53900000.0
2008-10-02 07:50:00,1.76925,1.76925,1.7683,1.7683,221300000.0
2008-10-02 07:51:00,1.7684,1.76855,1.7679,1.7684,182900000.0
2008-10-02 07:52:00,1.7686,1.76875,1.7683,1.7683,40400000.0
2008-10-02 07:53:00,1.7682,1.76915,1.76815,1.769,105500000.0
2008-10-02 07:54:00,1.76905,1.76905,1.7684,1.7684,12800000.0
2008-10-02 07:55:00,1.76875,1.7689,1.7684,1.7686,35200000.0
2008-10-02 07:56:00,1.7687,1.76875,1.7687,1.76875,3600000.0
2008-10-02 07:57:00,1.76863,1.76874,1.76844,1.76868,60600000.0
2008-10-02 07:58:00,1.76875,1.76875,1.7686,1.76865,29100000.0
2008-10-02 07:59:00,1.7686,1.7688,1.7686,1.7688,44700000.0
2008-10-02 08:00:00,1.76885,1.76885,1.7685,1.7688,1435599994.0
2008-10-02 08:01:00,1.7688,1.7688,1.7686,1.7687,119400000.0
2008-10-02 08:02:00,1.76865,1.76875,1.76765,1.76765,563700006.0
2008-10-02 08:03:00,1.7678,1.7679,1.7677,1.7677,454800000.0
2008-10-02 08:04:00,1.7675,1.7676,1.7675,1.7675,226200000.0
2008-10-02 08:05:00,1.7675,1.7682,1.767,1.7682,498100001.0
2008-10-02 08:06:00,1.76825,1.7685,1.76675,1.7674,1387399996.0
2008-10-02 08:07:00,1.7674,1.76915,1.7674,1.7689,545500000.0
2008-10-02 08:08:00,1.7689,1.769,1.7685,1.7687,707199999.0
2008-10-02 08:09:00,1.7687,1.76895,1.76785,1.7683,876099997.0
2008-10-02 08:10:00,1.7683,1.76925,1.7683,1.76905,236000000.0
2008-10-02 08:11:00,1.76905,1.76925,1.76815,1.7687,464500000.0
2008-10-02 08:12:00,1.7687,1.7687,1.7678,1.768,872799985.0
2008-10-02 08:13:00,1.768,1.768,1.7674,1.7675,1302599999.0
2008-10-02 08:14:00,1.7675,1.7676,1.76695,1.7676,1475299999.0
2008-10-02 08:15:00,1.7676,1.76765,1.7656,1.7656,739499992.0
2008-10-02 08:16:00,1.76565,1.7667,1.7656,1.7667,465400000.0
2008-10-02 08:17:00,1.76675,1.7668,1.7667,1.76675,54300000.0
2008-10-02 08:18:00,1.7667,1.7673,1.76665,1.76685,1014000000.0
2008-10-02 08:19:00,1.76675,1.7676,1.7666,1.7676,477500000.0
2008-10-02 08:20:00,1.7676,1.76775,1.7674,1.7676,123100000.0
2008-10-02 08:21:00,1.767,1.76725,1.767,1.7671,47000000.0
2008-10-02 08:22:00,1.7671,1.76715,1.7664,1.7665,564999998.0
2008-10-02 08:23:00,1.76655,1.76825,1.76655,1.7681,340800000.0
2008-10-02 08:24:00,1.76815,1.76845,1.76815,1.76825,104200000.0
2008-10-02 08:25:00,1.76825,1.76865,1.7678,1.7686,159100000.0
2008-10-02 08:26:00,1.7686,1.76955,1.7685,1.7695,220700000.0
2008-10-02 08:27:00,1.7695,1.76955,1.7694,1.7695,41900000.0
2008-10-02 08:28:00,1.76955,1.7705,1.76935,1.7704,182200000.0
2008-10-02 08:29:00,1.77045,1.77065,1.7699,1.7703,590099996.0
2008-10-02 08:30:00,1.77025,1.77025,1.7699,1.77,1780000044.0
2008-10-02 08:31:00,1.77,1.77,1.7685,1.7688,766900010.0
2008-10-02 08:32:00,1.7688,1.76965,1.76845,1.76905,284000000.0
2008-10-02 08:33:00,1.76905,1.7692,1.7687,1.7687,431800001.0
2008-10-02 08:34:00,1.7687,1.7688,1.7685,1.76855,702200006.0
2008-10-02 08:35:00,1.7685,1.7687,1.76805,1.76845,519300000.0
2008-10-02 08:36:00,1.7684,1.7692,1.7684,1.7685,1517000001.0
2008-10-02 08:37:00,1.7686,1.7686,1.76755,1.76835,1517000001.0
2008-10-02 08:38:00,1.76835,1.7684,1.76735,1.76785,471700000.0
2008-10-02 08:39:00,1.7677,1.7679,1.76725,1.7678,326700000.0
2008-10-02 08:40:00,1.7678,1.76855,1.76775,1.76855,130800000.0
2008-10-02 08:41:00,1.7686,1.7701,1.7686,1.7699,394900000.0
2008-10-02 08:42:00,1.7699,1.77005,1.76955,1.7696,125000000.0
2008-10-02 08:43:00,1.7696,1.76965,1.76925,1.76925,138300000.0
2008-10-02 08:44:00,1.76925,1.7695,1.76905,1.76935,253600000.0
2008-10-02 08:45:00,1.7694,1.77015,1.7693,1.7698,137900000.0
2008-10-02 08:46:00,1.77,1.77035,1.7698,1.7698,453899994.0
2008-10-02 08:47:00,1.7698,1.7699,1.76925,1.76925,249300000.0
2008-10-02 08:48:00,1.7691,1.7692,1.76825,1.7686,671600008.0
2008-10-02 08:49:00,1.7686,1.7686,1.7681,1.76815,349999999.0
2008-10-02 08:50:00,1.7682,1.7688,1.7682,1.76855,828400002.0
2008-10-02 08:51:00,1.76855,1.76905,1.7684,1.76855,393599999.0
2008-10-02 08:52:00,1.7685,1.7689,1.7685,1.7686,237600000.0
2008-10-02 08:53:00,1.76865,1.7688,1.76835,1.7685,278900000.0
2008-10-02 08:54:00,1.7684,1.7685,1.7678,1.7679,1403500006.0
2008-10-02 08:55:00,1.7677,1.76815,1.7667,1.7674,1403500006.0
2008-10-02 08:56:00,1.7674,1.76755,1.7666,1.7674,433499999.0
2008-10-02 08:57:00,1.7674,1.7677,1.7674,1.7675,217100000.0
2008-10-02 08:58:00,1.7675,1.7675,1.7665,1.7669,763700000.0
2008-10-02 08:59:00,1.767,1.76715,1.7666,1.7667,278700000.0
2008-10-02 09:00:00,1.7667,1.76675,1.7657,1.76595,1164200001.0
2008-10-02 09:01:00,1.76595,1.7663,1.7655,1.7655,694099998.0
2008-10-02 09:02:00,1.7655,1.76565,1.7647,1.76515,446199999.0
2008-10-02 09:03:00,1.7652,1.7662,1.7651,1.76605,238800000.0
2008-10-02 09:04:00,1.7661,1.7662,1.76595,1.7661,221800000.0
2008-10-02 09:05:00,1.7661,1.7663,1.76565,1.76565,234100000.0
2008-10-02 09:06:00,1.76565,1.76595,1.7647,1.7651,466000000.0
2008-10-02 09:07:00,1.7651,1.76565,1.7651,1.7654,283300000.0
2008-10-02 09:08:00,1.76535,1.76545,1.7648,1.76485,296600000.0
2008-10-02 09:09:00,1.765,1.7656,1.7648,1.76555,251500000.0
2008-10-02 09:10:00,1.76555,1.76555,1.7651,1.76535,92800000.0
2008-10-02 09:11:00,1.7653,1.7657,1.7652,1.76565,251900001.0
2008-10-02 09:12:00,1.76565,1.7658,1.7654,1.76575,201000000.0
2008-10-02 09:13:00,1.7658,1.76655,1.7657,1.7663,126600000.0
2008-10-02 09:14:00,1.76635,1.76655,1.7656,1.7656,675100001.0
2008-10-02 09:15:00,1.7656,1.7656,1.76515,1.7652,455400000.0
2008-10-02 09:16:00,1.7652,1.76545,1.7648,1.7652,356200000.0
2008-10-02 09:17:00,1.7651,1.76515,1.7639,1.76395,371400000.0
2008-10-02 09:18:00,1.7639,1.7641,1.7635,1.764,284700000.0
2008-10-02 09:19:00,1.764,1.76465,1.7639,1.7639,554000004.0
2008-10-02 09:20:00,1.76395,1.76415,1.7636,1.76395,347200000.0
2008-10-02 09:21:00,1.764,1.764,1.7633,1.76345,229100000.0
2008-10-02 09:22:00,1.7635,1.7635,1.76145,1.76275,391600000.0
2008-10-02 09:23:00,1.7627,1.7648,1.7626,1.76475,404540000.0
2008-10-02 09:24:00,1.7649,1.76575,1.76415,1.7649,455540000.0
2008-10-02 09:25:00,1.76485,1.7659,1.7648,1.76535,671220000.0
2008-10-02 09:26:00,1.76535,1.76565,1.76365,1.76435,583699997.0
2008-10-02 09:27:00,1.76435,1.76455,1.76355,1.7637,475800000.0
2008-10-02 09:28:00,1.76385,1.7642,1.76345,1.7635,345800000.0
2008-10-02 09:29:00,1.7636,1.7637,1.76295,1.7631,546200000.0
2008-10-02 09:30:00,1.7631,1.76415,1.76295,1.76325,582300001.0
2008-10-02 09:31:00,1.76325,1.76465,1.7632,1.76455,383599999.0
2008-10-02 09:32:00,1.76455,1.76535,1.76455,1.76485,426600000.0
2008-10-02 09:33:00,1.76485,1.7652,1.7631,1.76345,760200000.0
2008-10-02 09:34:00,1.76335,1.7641,1.76295,1.7641,723040000.0
2008-10-02 09:35:00,1.7641,1.7643,1.7624,1.763,448699999.0
2008-10-02 09:36:00,1.76305,1.7633,1.763,1.7633,325800000.0
2008-10-02 09:37:00,1.7633,1.7643,1.7633,1.76425,472400001.0
2008-10-02 09:38:00,1.76425,1.765,1.764,1.76495,289700000.0
2008-10-02 09:39:00,1.76515,1.766,1.76415,1.76475,685999999.0
2008-10-02 09:40:00,1.7646,1.7651,1.7641,1.76415,566100005.0
2008-10-02 09:41:00,1.76425,1.7645,1.76355,1.76405,719299999.0
2008-10-02 09:42:00,1.76405,1.7642,1.7625,1.7628,374700001.0
2008-10-02 09:43:00,1.7628,1.76285,1.7615,1.7615,385440000.0
2008-10-02 09:44:00,1.7615,1.7627,1.7606,1.7627,364139999.0
2008-10-02 09:45:00,1.7626,1.7627,1.7622,1.7624,290100000.0
2008-10-02 09:46:00,1.7626,1.7626,1.76155,1.7622,325500000.0
2008-10-02 09:47:00,1.76225,1.7638,1.76225,1.7634,386700000.0
2008-10-02 09:48:00,1.7634,1.76435,1.76295,1.7642,262600000.0
2008-10-02 09:49:00,1.7642,1.76455,1.7634,1.76445,352000000.0
2008-10-02 09:50:00,1.76455,1.76565,1.7645,1.7649,342500000.0
2008-10-02 09:51:00,1.76485,1.76495,1.7642,1.7644,264600000.0
2008-10-02 09:52:00,1.7645,1.76515,1.764,1.76515,247400000.0
2008-10-02 09:53:00,1.76515,1.76515,1.7643,1.7645,243700000.0
2008-10-02 09:54:00,1.7645,1.7645,1.7639,1.7642,670039999.0
2008-10-02 09:55:00,1.7642,1.7642,1.76285,1.76295,460499999.0
2008-10-02 09:56:00,1.76295,1.76315,1.7627,1.763,322800000.0
2008-10-02 09:57:00,1.763,1.7632,1.763,1.763,262800000.0
2008-10-02 09:58:00,1.76305,1.76325,1.7614,1.7615,495599999.0
2008-10-02 09:59:00,1.7615,1.7637,1.7615,1.7635,356540000.0
2008-10-02 10:00:00,1.76355,1.76415,1.76355,1.76385,251900000.0
2008-10-02 10:01:00,1.7638,1.76455,1.76365,1.76455,361040000.0
2008-10-02 10:02:00,1.7645,1.7648,1.764,1.7645,418200005.0
2008-10-02 10:03:00,1.7645,1.76465,1.76355,1.764,356040000.0
2008-10-02 10:04:00,1.764,1.7642,1.7638,1.7639,268100000.0
2008-10-02 10:05:00,1.76395,1.7665,1.7639,1.76615,536240000.0
2008-10-02 10:06:00,1.76615,1.76635,1.76555,1.76575,478100001.0
2008-10-02 10:07:00,1.76575,1.7665,1.76535,1.7656,378799999.0
2008-10-02 10:08:00,1.76565,1.76625,1.76555,1.7662,362600000.0
2008-10-02 10:09:00,1.7662,1.76625,1.76515,1.76555,430299999.0
2008-10-02 10:10:00,1.7656,1.766,1.7655,1.7655,324800000.0
2008-10-02 10:11:00,1.7655,1.76645,1.7653,1.7658,416300000.0
2008-10-02 10:12:00,1.76575,1.76795,1.76575,1.7673,329500000.0
2008-10-02 10:13:00,1.7673,1.7685,1.76715,1.7682,494040000.0
2008-10-02 10:14:00,1.7682,1.7683,1.7672,1.7672,333400000.0
2008-10-02 10:15:00,1.7672,1.76765,1.7671,1.76765,297399998.0
2008-10-02 10:16:00,1.76765,1.7681,1.7672,1.7672,457600000.0
2008-10-02 10:17:00,1.7672,1.76755,1.7662,1.7662,266040000.0
2008-10-02 10:18:00,1.76625,1.7678,1.7662,1.76735,712100007.0
2008-10-02 10:19:00,1.76745,1.7676,1.76695,1.7672,533699997.0
2008-10-02 10:20:00,1.7672,1.7673,1.7669,1.767,831399991.0
2008-10-02 10:21:00,1.767,1.76745,1.7666,1.76665,391299999.0
2008-10-02 10:22:00,1.76655,1.7681,1.7664,1.76775,310600000.0
2008-10-02 10:23:00,1.7678,1.76855,1.76735,1.7676,496800000.0
2008-10-02 10:24:00,1.7676,1.76775,1.76715,1.76725,125500000.0
2008-10-02 10:25:00,1.76735,1.7676,1.76735,1.7676,461000001.0
2008-10-02 10:26:00,1.7676,1.7676,1.7672,1.76735,290900001.0
2008-10-02 10:27:00,1.76735,1.7674,1.76615,1.7663,375400000.0
2008-10-02 10:28:00,1.7663,1.76695,1.7663,1.76655,195700000.0
2008-10-02 10:29:00,1.76675,1.7678,1.76655,1.76745,283000000.0
2008-10-02 10:30:00,1.76745,1.76835,1.76745,1.76835,353100000.0
2008-10-02 10:31:00,1.76835,1.7687,1.7679,1.7685,239000000.0
2008-10-02 10:32:00,1.7686,1.7688,1.76855,1.7687,901299996.0
2008-10-02 10:33:00,1.7687,1.7687,1.7676,1.7676,270500001.0
2008-10-02 10:34:00,1.76755,1.76835,1.76745,1.7679,502340003.0
2008-10-02 10:35:00,1.7679,1.76845,1.7677,1.76835,453800000.0
2008-10-02 10:36:00,1.7683,1.76875,1.7682,1.7684,600200001.0
2008-10-02 10:37:00,1.7684,1.7687,1.7683,1.76835,423400010.0
2008-10-02 10:38:00,1.7684,1.7693,1.76835,1.7692,395300002.0
2008-10-02 10:39:00,1.7692,1.7693,1.7676,1.76825,411700000.0
2008-10-02 10:40:00,1.76825,1.7687,1.76815,1.7683,328740003.0
2008-10-02 10:41:00,1.76835,1.7684,1.7674,1.7679,374500000.0
2008-10-02 10:42:00,1.7679,1.768,1.7677,1.7677,180500000.0
2008-10-02 10:43:00,1.7677,1.7677,1.7673,1.76755,179900000.0
2008-10-02 10:44:00,1.7676,1.7691,1.7676,1.76845,380400000.0
2008-10-02 10:45:00,1.7685,1.76855,1.7681,1.7682,276800000.0
2008-10-02 10:46:00,1.7682,1.76845,1.7682,1.76835,136600000.0
2008-10-02 10:47:00,1.7684,1.7684,1.76755,1.76755,351800000.0
2008-10-02 10:48:00,1.76755,1.76755,1.7669,1.7671,255200000.0
2008-10-02 10:49:00,1.76705,1.7682,1.76705,1.76815,351300005.0
2008-10-02 10:50:00,1.7681,1.7682,1.76735,1.76765,361500003.0
2008-10-02 10:51:00,1.7676,1.7676,1.76715,1.76725,617000003.0
2008-10-02 10:52:00,1.7671,1.7671,1.7666,1.7668,341000000.0
2008-10-02 10:53:00,1.76675,1.76675,1.7665,1.7666,56000000.0
2008-10-02 10:54:00,1.76655,1.76655,1.76605,1.7661,250900000.0
2008-10-02 10:55:00,1.7661,1.76615,1.7657,1.766,234000001.0
2008-10-02 10:56:00,1.7661,1.7661,1.76575,1.7658,115200000.0
2008-10-02 10:57:00,1.7658,1.76595,1.765,1.7658,314700000.0
2008-10-02 10:58:00,1.7658,1.7668,1.76575,1.7658,417399993.0
2008-10-02 10:59:00,1.7658,1.76655,1.7658,1.76655,188600000.0
2008-10-02 11:00:00,1.76595,1.7666,1.76515,1.7652,479199996.0
2008-10-02 11:01:00,1.7652,1.7664,1.7652,1.7664,188439999.0
2008-10-02 11:02:00,1.76635,1.76685,1.7663,1.7666,224600000.0
2008-10-02 11:03:00,1.7666,1.7668,1.7664,1.7668,166700000.0
2008-10-02 11:04:00,1.7668,1.76715,1.7664,1.76715,193700000.0
2008-10-02 11:05:00,1.7672,1.76775,1.76715,1.7672,180800000.0
2008-10-02 11:06:00,1.76675,1.7672,1.7666,1.767,178500000.0
2008-10-02 11:07:00,1.7672,1.76725,1.76665,1.76675,162000000.0
2008-10-02 11:08:00,1.76685,1.7678,1.76655,1.76705,280000000.0
2008-10-02 11:09:00,1.7669,1.76705,1.76675,1.7668,606299998.0
2008-10-02 11:10:00,1.76665,1.76685,1.76655,1.7667,99100000.0
2008-10-02 11:11:00,1.7667,1.76705,1.7667,1.767,153299999.0
2008-10-02 11:12:00,1.767,1.76735,1.76695,1.76705,348700002.0
2008-10-02 11:13:00,1.76705,1.7673,1.76655,1.76655,483200000.0
2008-10-02 11:14:00,1.76665,1.76695,1.76615,1.7663,463900003.0
2008-10-02 11:15:00,1.7664,1.7682,1.76635,1.7673,266040000.0
2008-10-02 11:16:00,1.7675,1.76755,1.7665,1.76665,455499999.0
2008-10-02 11:17:00,1.7667,1.7667,1.76555,1.766,588000002.0
2008-10-02 11:18:00,1.76605,1.76625,1.7658,1.76625,276200000.0
2008-10-02 11:19:00,1.7664,1.7664,1.7656,1.766,356700001.0
2008-10-02 11:20:00,1.76615,1.76625,1.7658,1.766,203900001.0
2008-10-02 11:21:00,1.766,1.7662,1.76495,1.7653,334840000.0
2008-10-02 11:22:00,1.76545,1.76585,1.76535,1.7658,263099999.0
2008-10-02 11:23:00,1.76585,1.7664,1.76575,1.7662,232500000.0
2008-10-02 11:24:00,1.76625,1.7663,1.7656,1.76565,506499999.0
2008-10-02 11:25:00,1.76565,1.7659,1.76525,1.76575,381900000.0
2008-10-02 11:26:00,1.7658,1.76615,1.76575,1.766,192200000.0
2008-10-02 11:27:00,1.76585,1.76655,1.76585,1.76655,202700000.0
2008-10-02 11:28:00,1.76655,1.7674,1.7665,1.76735,195700000.0
2008-10-02 11:29:00,1.76735,1.76735,1.76635,1.76655,796400002.0
2008-10-02 11:30:00,1.76655,1.76725,1.7664,1.76695,441100000.0
2008-10-02 11:31:00,1.76695,1.76695,1.7661,1.76615,233100000.0
2008-10-02 11:32:00,1.76615,1.7665,1.7659,1.7664,226899999.0
2008-10-02 11:33:00,1.76625,1.7663,1.76615,1.7662,112099999.0
2008-10-02 11:34:00,1.7661,1.7662,1.76515,1.7652,276999999.0
2008-10-02 11:35:00,1.7652,1.7655,1.76515,1.76545,141900000.0
2008-10-02 11:36:00,1.76535,1.76555,1.76535,1.7655,107900000.0
2008-10-02 11:37:00,1.7655,1.76555,1.7654,1.7655,58400001.0
2008-10-02 11:38:00,1.7655,1.7658,1.7654,1.7657,107159999.0
2008-10-02 11:39:00,1.7657,1.7662,1.76565,1.7661,139600000.0
2008-10-02 11:40:00,1.7661,1.7661,1.7653,1.766,260020000.0
2008-10-02 11:41:00,1.766,1.7667,1.7657,1.76655,255780000.0
2008-10-02 11:42:00,1.76655,1.76725,1.7657,1.766,649499999.0
2008-10-02 11:43:00,1.7659,1.76665,1.7659,1.7661,315800000.0
2008-10-02 11:44:00,1.76625,1.76625,1.7655,1.7656,222899999.0
2008-10-02 11:45:00,1.7657,1.76635,1.76555,1.7656,236800000.0
2008-10-02 11:46:00,1.76555,1.76565,1.7646,1.76475,315100001.0
2008-10-02 11:47:00,1.76475,1.76475,1.76365,1.76415,645400001.0
2008-10-02 11:48:00,1.7642,1.7648,1.76335,1.7636,596299998.0
2008-10-02 11:49:00,1.76365,1.76485,1.76365,1.7644,362000000.0
2008-10-02 11:50:00,1.7644,1.76495,1.76395,1.76475,394100000.0
2008-10-02 11:51:00,1.76465,1.76515,1.76455,1.7648,296100000.0
2008-10-02 11:52:00,1.7649,1.7649,1.7645,1.7648,247300000.0
2008-10-02 11:53:00,1.7648,1.7656,1.76475,1.76555,271600000.0
2008-10-02 11:54:00,1.76555,1.76575,1.7653,1.76555,585700001.0
2008-10-02 11:55:00,1.76555,1.7657,1.76495,1.76505,423200000.0
2008-10-02 11:56:00,1.76505,1.7658,1.7647,1.765,654100003.0
2008-10-02 11:57:00,1.765,1.76515,1.7645,1.7649,467300000.0
2008-10-02 11:58:00,1.7649,1.7651,1.7647,1.76505,75300000.0
2008-10-02 11:59:00,1.7651,1.76565,1.76495,1.76545,261500000.0
2008-10-02 12:00:00,1.76535,1.7655,1.7647,1.76485,462600000.0
2008-10-02 12:01:00,1.76485,1.76535,1.7647,1.7647,284399999.0
2008-10-02 12:02:00,1.76475,1.76535,1.7647,1.7649,345100000.0
2008-10-02 12:03:00,1.76495,1.765,1.76465,1.7647,693700007.0
2008-10-02 12:04:00,1.7647,1.7648,1.76445,1.7648,343499999.0
2008-10-02 12:05:00,1.7648,1.7648,1.7645,1.76465,179100000.0
2008-10-02 12:06:00,1.76465,1.76495,1.76445,1.7648,270800001.0
2008-10-02 12:07:00,1.76485,1.765,1.7645,1.765,514799997.0
2008-10-02 12:08:00,1.765,1.765,1.7645,1.76485,228300000.0
2008-10-02 12:09:00,1.76465,1.7649,1.7643,1.7647,563600007.0
2008-10-02 12:10:00,1.76455,1.7648,1.76455,1.76475,128300001.0
2008-10-02 12:11:00,1.76475,1.7648,1.76445,1.7647,263600000.0
2008-10-02 12:12:00,1.7647,1.7647,1.76405,1.76405,676700004.0
2008-10-02 12:13:00,1.76425,1.76435,1.7641,1.76425,313300001.0
2008-10-02 12:14:00,1.76425,1.76435,1.76395,1.76425,284600000.0
2008-10-02 12:15:00,1.76425,1.7644,1.76415,1.76435,286100000.0
2008-10-02 12:16:00,1.76435,1.76435,1.76405,1.7641,205300000.0
2008-10-02 12:17:00,1.76415,1.7643,1.7641,1.76425,123000000.0
2008-10-02 12:18:00,1.7643,1.7648,1.7643,1.7645,172700000.0
2008-10-02 12:19:00,1.7645,1.76455,1.76445,1.76445,149400000.0
2008-10-02 12:20:00,1.76445,1.7646,1.76435,1.76445,356500000.0
2008-10-02 12:21:00,1.7645,1.7645,1.76425,1.76435,212200000.0
2008-10-02 12:22:00,1.76435,1.76455,1.76385,1.76385,181100000.0
2008-10-02 12:23:00,1.76385,1.76405,1.76325,1.76385,356200000.0
2008-10-02 12:24:00,1.76385,1.76385,1.7626,1.763,435700000.0
2008-10-02 12:25:00,1.7631,1.7639,1.7631,1.76385,412200000.0
2008-10-02 12:26:00,1.76395,1.76395,1.76335,1.7636,246200000.0
2008-10-02 12:27:00,1.7636,1.76415,1.76355,1.76375,297500000.0
2008-10-02 12:28:00,1.76395,1.76425,1.76375,1.7638,362400000.0
2008-10-02 12:29:00,1.7638,1.7641,1.7638,1.76395,374600000.0
2008-10-02 12:30:00,1.76395,1.76415,1.7639,1.76395,216400000.0
2008-10-02 12:31:00,1.7638,1.7639,1.7635,1.7638,1591500015.0
2008-10-02 12:32:00,1.7638,1.764,1.7638,1.76385,34300000.0
2008-10-02 12:33:00,1.76385,1.7641,1.76385,1.76405,100600000.0
2008-10-02 12:34:00,1.7641,1.76445,1.7641,1.76445,136800000.0
2008-10-02 12:35:00,1.7645,1.7647,1.76435,1.7646,108200000.0
2008-10-02 12:36:00,1.76445,1.76445,1.76335,1.7636,319700000.0
2008-10-02 12:37:00,1.7636,1.76385,1.7634,1.76345,146800000.0
2008-10-02 12:38:00,1.76345,1.7637,1.76345,1.76345,167600000.0
2008-10-02 12:39:00,1.76365,1.76455,1.76355,1.76455,192200000.0
2008-10-02 12:40:00,1.76455,1.7647,1.7637,1.7647,162200000.0
2008-10-02 12:41:00,1.7647,1.7649,1.76445,1.76445,766300028.0
2008-10-02 12:42:00,1.7646,1.7648,1.76455,1.76455,110900000.0
2008-10-02 12:43:00,1.76455,1.7647,1.76455,1.7647,117100000.0
2008-10-02 12:44:00,1.7647,1.76495,1.76425,1.7647,308800000.0
2008-10-02 12:45:00,1.7647,1.7647,1.76455,1.7646,192300000.0
2008-10-02 12:46:00,1.7646,1.7646,1.7639,1.7642,331000000.0
2008-10-02 12:47:00,1.7642,1.7642,1.763,1.7639,437400000.0
2008-10-02 12:48:00,1.76395,1.7641,1.76305,1.76345,552500000.0
2008-10-02 12:49:00,1.7634,1.76365,1.7628,1.76335,276600000.0
2008-10-02 12:50:00,1.76335,1.7634,1.76305,1.76315,268699997.0
2008-10-02 12:51:00,1.76315,1.7635,1.7631,1.7632,227700000.0
2008-10-02 12:52:00,1.7632,1.76365,1.7631,1.7633,187000000.0
2008-10-02 12:53:00,1.7633,1.76335,1.7632,1.76335,60800000.0
2008-10-02 12:54:00,1.76335,1.76335,1.76255,1.7629,223840000.0
2008-10-02 12:55:00,1.76285,1.76285,1.76135,1.76205,318780000.0
2008-10-02 12:56:00,1.76205,1.7621,1.76115,1.76125,223200000.0
2008-10-02 12:57:00,1.76125,1.76125,1.76085,1.76105,319400000.0
2008-10-02 12:58:00,1.761,1.7613,1.76075,1.7612,211200000.0
2008-10-02 12:59:00,1.7612,1.76145,1.76095,1.76135,188200000.0
2008-10-02 13:00:00,1.76135,1.7626,1.7613,1.76165,414400000.0
2008-10-02 13:01:00,1.76175,1.762,1.76155,1.76165,703200011.0
2008-10-02 13:02:00,1.76165,1.76165,1.76115,1.7612,332900000.0
2008-10-02 13:03:00,1.7612,1.7614,1.76115,1.7612,126900000.0
2008-10-02 13:04:00,1.7612,1.76235,1.76115,1.76215,350800000.0
2008-10-02 13:05:00,1.7621,1.76215,1.76135,1.76175,264200000.0
2008-10-02 13:06:00,1.76185,1.76245,1.76185,1.76215,420499999.0
2008-10-02 13:07:00,1.7621,1.76225,1.7618,1.76195,397500000.0
2008-10-02 13:08:00,1.7619,1.76305,1.7619,1.763,433400000.0
2008-10-02 13:09:00,1.76295,1.7631,1.76225,1.7628,281700000.0
2008-10-02 13:10:00,1.7628,1.76375,1.76275,1.7637,230740000.0
2008-10-02 13:11:00,1.76365,1.7642,1.76365,1.7637,255500000.0
2008-10-02 13:12:00,1.7637,1.76385,1.7636,1.76365,148700000.0
2008-10-02 13:13:00,1.76365,1.7638,1.76295,1.76295,138800000.0
2008-10-02 13:14:00,1.7629,1.7637,1.76285,1.7636,382600000.0
2008-10-02 13:15:00,1.7636,1.76365,1.76245,1.76285,252000000.0
2008-10-02 13:16:00,1.7629,1.7634,1.7627,1.7632,367300000.0
2008-10-02 13:17:00,1.76315,1.76375,1.76265,1.7636,387440000.0
2008-10-02 13:18:00,1.76365,1.76385,1.7634,1.76375,204600000.0
2008-10-02 13:19:00,1.76375,1.76385,1.76365,1.7638,177300000.0
2008-10-02 13:20:00,1.76375,1.7638,1.76265,1.76265,175840000.0
2008-10-02 13:21:00,1.76265,1.7632,1.76245,1.76305,235200000.0
2008-10-02 13:22:00,1.76305,1.76375,1.76305,1.76365,183000000.0
2008-10-02 13:23:00,1.76365,1.76365,1.7621,1.76265,316540000.0
2008-10-02 13:24:00,1.76265,1.76305,1.7625,1.76275,207600000.0
2008-10-02 13:25:00,1.7627,1.76285,1.76225,1.76225,124480000.0
2008-10-02 13:26:00,1.7622,1.76285,1.76205,1.7628,219600000.0
2008-10-02 13:27:00,1.7628,1.76365,1.76265,1.76265,214600000.0
2008-10-02 13:28:00,1.7628,1.76335,1.7628,1.763,130100000.0
2008-10-02 13:29:00,1.763,1.7632,1.7629,1.7631,210500000.0
2008-10-02 13:30:00,1.76305,1.7634,1.76295,1.76335,140200000.0
2008-10-02 13:31:00,1.7635,1.76455,1.76345,1.7644,255400000.0
2008-10-02 13:32:00,1.7644,1.7647,1.7642,1.76465,211740000.0
2008-10-02 13:33:00,1.76465,1.7647,1.7639,1.76455,449899999.0
2008-10-02 13:34:00,1.7645,1.76555,1.76415,1.7653,308400000.0
2008-10-02 13:35:00,1.7653,1.76595,1.7648,1.7656,331040000.0
2008-10-02 13:36:00,1.76555,1.766,1.76555,1.766,331000000.0
2008-10-02 13:37:00,1.766,1.76685,1.76595,1.7663,282800000.0
2008-10-02 13:38:00,1.76625,1.76845,1.7661,1.7681,387000000.0
2008-10-02 13:39:00,1.76825,1.76825,1.7666,1.7669,424800000.0
2008-10-02 13:40:00,1.76695,1.767,1.76665,1.76665,310900000.0
2008-10-02 13:41:00,1.76665,1.76665,1.76555,1.76595,312100000.0
2008-10-02 13:42:00,1.76595,1.7661,1.7656,1.7657,214800000.0
2008-10-02 13:43:00,1.7657,1.76615,1.7657,1.766,277100000.0
2008-10-02 13:44:00,1.76605,1.76675,1.7657,1.76665,142200000.0
2008-10-02 13:45:00,1.76685,1.76695,1.766,1.7662,221800002.0
2008-10-02 13:46:00,1.7662,1.76645,1.76545,1.76615,316140000.0
2008-10-02 13:47:00,1.76615,1.76665,1.7659,1.76605,282300000.0
2008-10-02 13:48:00,1.7661,1.76705,1.76585,1.76705,306800000.0
2008-10-02 13:49:00,1.76705,1.76715,1.7668,1.76685,226100000.0
2008-10-02 13:50:00,1.76685,1.7676,1.76675,1.7671,278840000.0
2008-10-02 13:51:00,1.7671,1.76755,1.76705,1.76755,328800001.0
2008-10-02 13:52:00,1.76775,1.7681,1.76735,1.76805,367900000.0
2008-10-02 13:53:00,1.76805,1.76805,1.7676,1.76765,237300000.0
2008-10-02 13:54:00,1.7677,1.7679,1.76725,1.76735,166000000.0
2008-10-02 13:55:00,1.76735,1.76825,1.76735,1.7676,222600000.0
2008-10-02 13:56:00,1.76755,1.76815,1.7673,1.76745,382800000.0
2008-10-02 13:57:00,1.76745,1.7679,1.7672,1.7677,262600000.0
2008-10-02 13:58:00,1.7677,1.76825,1.7673,1.76755,291640000.0
2008-10-02 13:59:00,1.76755,1.7681,1.76695,1.76725,286800000.0
2008-10-02 14:00:00,1.7673,1.7682,1.76715,1.76715,365200000.0
2008-10-02 14:01:00,1.76725,1.7674,1.76725,1.7674,164400000.0
2008-10-02 14:02:00,1.76745,1.768,1.76745,1.7676,219200000.0
2008-10-02 14:03:00,1.7676,1.76765,1.76675,1.76735,375800001.0
2008-10-02 14:04:00,1.76735,1.76775,1.76725,1.76765,243600000.0
2008-10-02 14:05:00,1.76765,1.7677,1.76715,1.7676,246200000.0
2008-10-02 14:06:00,1.7676,1.7678,1.7675,1.7677,210000000.0
2008-10-02 14:07:00,1.76775,1.76785,1.7677,1.7678,44600000.0
2008-10-02 14:08:00,1.7678,1.76795,1.7677,1.7677,142400000.0
2008-10-02 14:09:00,1.76765,1.7679,1.7672,1.76725,550600004.0
2008-10-02 14:10:00,1.76725,1.7675,1.7668,1.7673,409400000.0
2008-10-02 14:11:00,1.7673,1.76775,1.76725,1.7675,512700000.0
2008-10-02 14:12:00,1.7675,1.7677,1.76725,1.76725,633900000.0
2008-10-02 14:13:00,1.76725,1.7675,1.7668,1.76685,391100000.0
2008-10-02 14:14:00,1.76685,1.7673,1.7654,1.7655,517700000.0
2008-10-02 14:15:00,1.7655,1.7665,1.76545,1.7662,336600000.0
2008-10-02 14:16:00,1.7662,1.76665,1.76575,1.76625,285000000.0
2008-10-02 14:17:00,1.7663,1.76635,1.766,1.7662,178800000.0
2008-10-02 14:18:00,1.7662,1.7663,1.7659,1.76625,491500000.0
2008-10-02 14:19:00,1.7663,1.7664,1.76595,1.76595,280400000.0
2008-10-02 14:20:00,1.766,1.7663,1.76595,1.7662,129200000.0
2008-10-02 14:21:00,1.7662,1.7667,1.7662,1.7667,239900000.0
2008-10-02 14:22:00,1.7667,1.76675,1.76515,1.76535,604600004.0
2008-10-02 14:23:00,1.76535,1.7654,1.76495,1.7651,397000000.0
2008-10-02 14:24:00,1.76505,1.76505,1.76355,1.7643,657899997.0
2008-10-02 14:25:00,1.7643,1.765,1.7642,1.7645,447400000.0
2008-10-02 14:26:00,1.7645,1.7647,1.7641,1.76465,301000000.0
2008-10-02 14:27:00,1.76465,1.7653,1.7645,1.76515,319400000.0
2008-10-02 14:28:00,1.7653,1.76535,1.765,1.7652,300500000.0
2008-10-02 14:29:00,1.76525,1.7654,1.76485,1.76495,230000000.0
2008-10-02 14:30:00,1.7651,1.7655,1.76495,1.76545,172100000.0
2008-10-02 14:31:00,1.76545,1.7655,1.765,1.76505,318900000.0
2008-10-02 14:32:00,1.76505,1.76515,1.76475,1.765,245400000.0
2008-10-02 14:33:00,1.765,1.76515,1.7646,1.76465,212000000.0
2008-10-02 14:34:00,1.76465,1.7657,1.7644,1.7644,464000000.0
2008-10-02 14:35:00,1.76435,1.76465,1.7615,1.76305,860600000.0
2008-10-02 14:36:00,1.76335,1.7637,1.7627,1.76325,452700000.0
2008-10-02 14:37:00,1.76325,1.7635,1.76095,1.76095,760500000.0
2008-10-02 14:38:00,1.76095,1.76175,1.76045,1.7616,725800000.0
2008-10-02 14:39:00,1.7611,1.763,1.7609,1.763,479300000.0
2008-10-02 14:40:00,1.763,1.76345,1.762,1.76235,399500000.0
2008-10-02 14:41:00,1.76235,1.76235,1.7605,1.76095,436499999.0
2008-10-02 14:42:00,1.761,1.76205,1.761,1.76175,430500000.0
2008-10-02 14:43:00,1.76175,1.76225,1.76155,1.76205,264300000.0
2008-10-02 14:44:00,1.7622,1.76275,1.76135,1.76135,235600000.0
2008-10-02 14:45:00,1.76135,1.76155,1.76045,1.7608,437400002.0
2008-10-02 14:46:00,1.76075,1.7608,1.76,1.7608,324500000.0
2008-10-02 14:47:00,1.76095,1.76175,1.76085,1.76105,343800000.0
2008-10-02 14:48:00,1.76105,1.7615,1.7607,1.76085,284500000.0
2008-10-02 14:49:00,1.76105,1.76165,1.75985,1.7605,547400002.0
2008-10-02 14:50:00,1.7605,1.7605,1.758,1.75865,741499998.0
2008-10-02 14:51:00,1.75865,1.7591,1.75865,1.7589,321100000.0
2008-10-02 14:52:00,1.7589,1.7589,1.758,1.758,457299999.0
2008-10-02 14:53:00,1.75805,1.75855,1.75735,1.7574,668899999.0
2008-10-02 14:54:00,1.75735,1.75845,1.75735,1.7584,1657300019.0
2008-10-02 14:55:00,1.7584,1.7584,1.75725,1.75745,1250822500.0
2008-10-02 14:56:00,1.75725,1.75725,1.75545,1.75595,861000001.0
2008-10-02 14:57:00,1.75595,1.75625,1.7556,1.75605,483300000.0
2008-10-02 14:58:00,1.75595,1.7573,1.75575,1.7569,649199998.0
2008-10-02 14:59:00,1.75675,1.7585,1.75675,1.758,831099998.0
2008-10-02 15:00:00,1.7579,1.75835,1.7576,1.75825,820900002.0
2008-10-02 15:01:00,1.75825,1.759,1.75825,1.7589,383800000.0
2008-10-02 15:02:00,1.75895,1.75955,1.7586,1.75945,682599998.0
2008-10-02 15:03:00,1.7595,1.7596,1.759,1.75905,634000001.0
2008-10-02 15:04:00,1.7591,1.7591,1.75855,1.7587,339099999.0
2008-10-02 15:05:00,1.7587,1.7591,1.7587,1.75905,289500000.0
2008-10-02 15:06:00,1.75905,1.7606,1.7589,1.76,533699999.0
2008-10-02 15:07:00,1.76,1.7608,1.75955,1.7605,460599999.0
2008-10-02 15:08:00,1.76055,1.7608,1.76025,1.76055,395600000.0
2008-10-02 15:09:00,1.76055,1.76085,1.76,1.76075,321800000.0
2008-10-02 15:10:00,1.7609,1.76165,1.76075,1.7614,725299988.0
2008-10-02 15:11:00,1.7614,1.7617,1.76075,1.76125,453100000.0
2008-10-02 15:12:00,1.76125,1.76135,1.76075,1.761,279700000.0
2008-10-02 15:13:00,1.761,1.7612,1.76045,1.76045,275800000.0
2008-10-02 15:14:00,1.7605,1.7608,1.76015,1.76025,218200000.0
2008-10-02 15:15:00,1.7603,1.7603,1.7594,1.75965,248100000.0
2008-10-02 15:16:00,1.75965,1.7598,1.7592,1.75925,330900000.0
2008-10-02 15:17:00,1.7592,1.75925,1.75875,1.75915,352900000.0
2008-10-02 15:18:00,1.75905,1.75975,1.75885,1.75935,333100000.0
2008-10-02 15:19:00,1.7594,1.75955,1.75875,1.759,627000001.0
2008-10-02 15:20:00,1.7591,1.75945,1.75905,1.75915,327600000.0
2008-10-02 15:21:00,1.75915,1.75975,1.75905,1.7595,237100000.0
2008-10-02 15:22:00,1.7595,1.7601,1.7591,1.7593,420699999.0
2008-10-02 15:23:00,1.75925,1.75925,1.759,1.7591,156200000.0
2008-10-02 15:24:00,1.75905,1.7591,1.75825,1.75835,301900000.0
2008-10-02 15:25:00,1.75845,1.7589,1.75835,1.7585,338000000.0
2008-10-02 15:26:00,1.75845,1.75875,1.75725,1.75725,552500000.0
2008-10-02 15:27:00,1.75725,1.7578,1.75705,1.75755,612000000.0
2008-10-02 15:28:00,1.75775,1.75795,1.75745,1.75785,280800000.0
2008-10-02 15:29:00,1.758,1.75805,1.7577,1.7577,101300000.0
2008-10-02 15:30:00,1.7577,1.75775,1.75715,1.7576,368400000.0
2008-10-02 15:31:00,1.75755,1.7582,1.7573,1.7578,676800000.0
2008-10-02 15:32:00,1.758,1.7584,1.7577,1.7584,457700000.0
2008-10-02 15:33:00,1.7584,1.75855,1.75795,1.758,855800000.0
2008-10-02 15:34:00,1.758,1.75835,1.7579,1.7582,178800000.0
2008-10-02 15:35:00,1.7582,1.75835,1.75815,1.7582,150200000.0
2008-10-02 15:36:00,1.7582,1.7583,1.75735,1.7576,220600000.0
2008-10-02 15:37:00,1.75765,1.7583,1.75765,1.7582,218400000.0
2008-10-02 15:38:00,1.7582,1.75845,1.75815,1.7584,257100000.0
2008-10-02 15:39:00,1.75845,1.7598,1.7582,1.7598,377100000.0
2008-10-02 15:40:00,1.7598,1.76035,1.75975,1.75995,268800000.0
2008-10-02 15:41:00,1.75995,1.7607,1.75995,1.7604,211200000.0
2008-10-02 15:42:00,1.76035,1.76195,1.76035,1.76135,288400000.0
2008-10-02 15:43:00,1.76135,1.76145,1.7607,1.76075,253400000.0
2008-10-02 15:44:00,1.76075,1.76165,1.76075,1.7616,269400000.0
2008-10-02 15:45:00,1.76155,1.7616,1.76105,1.76125,162000000.0
2008-10-02 15:46:00,1.7612,1.76165,1.76095,1.76145,385200000.0
2008-10-02 15:47:00,1.7614,1.76165,1.76115,1.7614,190200000.0
2008-10-02 15:48:00,1.7614,1.76185,1.7612,1.7614,316700000.0
2008-10-02 15:49:00,1.7614,1.76165,1.7608,1.7608,262600000.0
2008-10-02 15:50:00,1.7608,1.7608,1.7597,1.76005,431300000.0
2008-10-02 15:51:00,1.76005,1.76025,1.75885,1.7592,356100000.0
2008-10-02 15:52:00,1.7592,1.75935,1.759,1.7593,208600000.0
2008-10-02 15:53:00,1.7593,1.7593,1.75895,1.75895,303600000.0
2008-10-02 15:54:00,1.75895,1.7591,1.75835,1.75855,327400000.0
2008-10-02 15:55:00,1.75855,1.7589,1.7577,1.75785,300100001.0
2008-10-02 15:56:00,1.758,1.75905,1.75795,1.75835,487900000.0
2008-10-02 15:57:00,1.7583,1.75855,1.75815,1.7585,324700000.0
2008-10-02 15:58:00,1.75855,1.75905,1.7584,1.7586,377200000.0
2008-10-02 15:59:00,1.7586,1.75865,1.75765,1.75795,502599998.0
2008-10-02 16:00:00,1.75805,1.759,1.758,1.7586,645699998.0
2008-10-02 16:01:00,1.7586,1.75925,1.7586,1.75905,247500000.0
2008-10-02 16:02:00,1.75905,1.75945,1.759,1.759,275800000.0
2008-10-02 16:03:00,1.759,1.7592,1.7588,1.7589,189900000.0
2008-10-02 16:04:00,1.75895,1.75905,1.75855,1.75855,207400000.0
2008-10-02 16:05:00,1.75855,1.75965,1.7585,1.7587,339700000.0
2008-10-02 16:06:00,1.75875,1.75915,1.7587,1.75915,323200000.0
2008-10-02 16:07:00,1.7591,1.7593,1.7586,1.75905,353900000.0
2008-10-02 16:08:00,1.75905,1.7598,1.75905,1.7597,262800000.0
2008-10-02 16:09:00,1.7597,1.76005,1.75915,1.76005,180100000.0
2008-10-02 16:10:00,1.76005,1.76095,1.75995,1.76085,167800000.0
2008-10-02 16:11:00,1.76085,1.7616,1.7605,1.76055,332400000.0
2008-10-02 16:12:00,1.76055,1.76065,1.76005,1.76025,311600000.0
2008-10-02 16:13:00,1.7602,1.7608,1.7592,1.7593,188600000.0
2008-10-02 16:14:00,1.7593,1.75995,1.75825,1.75845,359700000.0
2008-10-02 16:15:00,1.75845,1.7587,1.758,1.75825,443700000.0
2008-10-02 16:16:00,1.75815,1.7585,1.75815,1.7583,193800000.0
2008-10-02 16:17:00,1.7583,1.7585,1.758,1.75835,416199998.0
2008-10-02 16:18:00,1.75835,1.75865,1.75815,1.75865,602300002.0
2008-10-02 16:19:00,1.7585,1.7592,1.75845,1.759,350200002.0
2008-10-02 16:20:00,1.759,1.75935,1.75825,1.75935,599400002.0
2008-10-02 16:21:00,1.75935,1.76035,1.75915,1.76015,470000001.0
2008-10-02 16:22:00,1.76015,1.76025,1.75995,1.76005,209000001.0
2008-10-02 16:23:00,1.76005,1.7603,1.75985,1.76015,514800001.0
2008-10-02 16:24:00,1.76015,1.76075,1.75985,1.76075,571000004.0
2008-10-02 16:25:00,1.7608,1.761,1.76025,1.76055,626900003.0
2008-10-02 16:26:00,1.76055,1.76155,1.76045,1.76145,279200000.0
2008-10-02 16:27:00,1.76145,1.76165,1.76125,1.7613,411800000.0
2008-10-02 16:28:00,1.7612,1.7613,1.76105,1.76115,741899999.0
2008-10-02 16:29:00,1.76115,1.76135,1.761,1.76105,1029600000.0
2008-10-02 16:30:00,1.7611,1.76155,1.76105,1.7615,576200000.0
2008-10-02 16:31:00,1.7615,1.7615,1.76135,1.7614,485900001.0
2008-10-02 16:32:00,1.7614,1.7614,1.7601,1.7602,854800000.0
2008-10-02 16:33:00,1.7602,1.7602,1.75995,1.76,481700000.0
2008-10-02 16:34:00,1.76,1.76,1.75865,1.7587,596000000.0
2008-10-02 16:35:00,1.7587,1.75995,1.7587,1.75975,241600000.0
2008-10-02 16:36:00,1.7597,1.76015,1.7596,1.75995,245500000.0
2008-10-02 16:37:00,1.75995,1.7602,1.7599,1.7602,97100000.0
2008-10-02 16:38:00,1.7602,1.7604,1.7601,1.76025,216300000.0
2008-10-02 16:39:00,1.7602,1.76125,1.7602,1.76125,170500000.0
2008-10-02 16:40:00,1.76125,1.76135,1.76095,1.761,339400000.0
2008-10-02 16:41:00,1.761,1.76125,1.76095,1.7612,463500000.0
2008-10-02 16:42:00,1.7612,1.76155,1.7612,1.76145,650600000.0
2008-10-02 16:43:00,1.7615,1.7615,1.76115,1.76115,386400000.0
2008-10-02 16:44:00,1.76115,1.76115,1.7606,1.7611,791100000.0
2008-10-02 16:45:00,1.761,1.7612,1.76025,1.76025,519200000.0
2008-10-02 16:46:00,1.76025,1.7606,1.7598,1.7599,830500000.0
2008-10-02 16:47:00,1.7599,1.76015,1.75965,1.75965,390500000.0
2008-10-02 16:48:00,1.75965,1.75975,1.75855,1.7586,532300001.0
2008-10-02 16:49:00,1.75865,1.75875,1.7582,1.7586,181700000.0
2008-10-02 16:50:00,1.75855,1.7594,1.75855,1.75855,187000000.0
2008-10-02 16:51:00,1.7585,1.7588,1.75835,1.75855,204800000.0
2008-10-02 16:52:00,1.75855,1.7587,1.75835,1.7584,152000000.0
2008-10-02 16:53:00,1.7584,1.75865,1.7583,1.75865,190400000.0
2008-10-02 16:54:00,1.75865,1.75875,1.75815,1.75835,230900000.0
2008-10-02 16:55:00,1.75835,1.7591,1.7583,1.75875,228700000.0
2008-10-02 16:56:00,1.7588,1.75945,1.75875,1.75925,222600000.0
2008-10-02 16:57:00,1.75925,1.75935,1.7586,1.75875,130900000.0
2008-10-02 16:58:00,1.7588,1.7588,1.7583,1.7583,89400000.0
2008-10-02 16:59:00,1.7583,1.75835,1.75745,1.7582,246600000.0
2008-10-02 17:00:00,1.7582,1.7583,1.75785,1.75795,381100000.0
2008-10-02 17:01:00,1.75795,1.7583,1.7579,1.75795,189500000.0
2008-10-02 17:02:00,1.75795,1.758,1.75785,1.75785,212400000.0
2008-10-02 17:03:00,1.7579,1.7583,1.7579,1.7582,193600000.0
2008-10-02 17:04:00,1.7582,1.75865,1.7577,1.75805,191100000.0
2008-10-02 17:05:00,1.75815,1.7583,1.75785,1.7579,198700000.0
2008-10-02 17:06:00,1.7579,1.75805,1.75735,1.75745,401300000.0
2008-10-02 17:07:00,1.75745,1.75775,1.7571,1.7571,553300000.0
2008-10-02 17:08:00,1.75705,1.75705,1.75575,1.756,527299999.0
2008-10-02 17:09:00,1.75605,1.7565,1.7552,1.7552,743299997.0
2008-10-02 17:10:00,1.7552,1.75595,1.755,1.75595,835799992.0
2008-10-02 17:11:00,1.75595,1.75615,1.75585,1.756,368000000.0
2008-10-02 17:12:00,1.75605,1.75685,1.756,1.75685,270700000.0
2008-10-02 17:13:00,1.7569,1.75775,1.7569,1.7574,254100000.0
2008-10-02 17:14:00,1.75745,1.7583,1.75735,1.7582,210300000.0
2008-10-02 17:15:00,1.75825,1.75825,1.7579,1.75815,173100000.0
2008-10-02 17:16:00,1.7581,1.7581,1.75755,1.75755,186600000.0
2008-10-02 17:17:00,1.75755,1.758,1.75655,1.75775,464400000.0
2008-10-02 17:18:00,1.7578,1.7581,1.7573,1.75805,357300000.0
2008-10-02 17:19:00,1.75805,1.75885,1.75795,1.7588,488400000.0
2008-10-02 17:20:00,1.7588,1.75895,1.7583,1.7589,240600000.0
2008-10-02 17:21:00,1.75885,1.759,1.7586,1.75885,262900000.0
2008-10-02 17:22:00,1.75885,1.7592,1.7585,1.75855,295500000.0
2008-10-02 17:23:00,1.75865,1.759,1.75855,1.7589,215900000.0
2008-10-02 17:24:00,1.7589,1.7592,1.75875,1.759,308100000.0
2008-10-02 17:25:00,1.759,1.76,1.759,1.7599,448800000.0
2008-10-02 17:26:00,1.7599,1.75995,1.759,1.7591,331600000.0
2008-10-02 17:27:00,1.7591,1.7596,1.75895,1.75935,429500000.0
2008-10-02 17:28:00,1.75935,1.76035,1.75925,1.76015,454800000.0
2008-10-02 17:29:00,1.76015,1.7602,1.7596,1.75985,493000000.0
2008-10-02 17:30:00,1.75985,1.76025,1.7596,1.76025,1287900000.0
2008-10-02 17:31:00,1.76025,1.76065,1.75995,1.76045,1134300000.0
2008-10-02 17:32:00,1.76045,1.761,1.75995,1.76095,991100000.0
2008-10-02 17:33:00,1.7609,1.7609,1.7605,1.76055,567000000.0
2008-10-02 17:34:00,1.7606,1.7612,1.7604,1.76105,529300000.0
2008-10-02 17:35:00,1.761,1.7613,1.76075,1.7609,538100000.0
2008-10-02 17:36:00,1.7609,1.76125,1.76065,1.76115,699300000.0
2008-10-02 17:37:00,1.7612,1.7614,1.76045,1.76045,470300004.0
2008-10-02 17:38:00,1.76055,1.7608,1.76045,1.7605,205800000.0
2008-10-02 17:39:00,1.7605,1.76065,1.75995,1.76025,464000000.0
2008-10-02 17:40:00,1.76035,1.7605,1.75995,1.75995,552900000.0
2008-10-02 17:41:00,1.7599,1.76065,1.7597,1.76065,383500000.0
2008-10-02 17:42:00,1.76065,1.76065,1.7603,1.76035,251900000.0
2008-10-02 17:43:00,1.7603,1.7614,1.76015,1.7613,394400000.0
2008-10-02 17:44:00,1.7613,1.7615,1.76045,1.76135,279900000.0
2008-10-02 17:45:00,1.76135,1.76225,1.7612,1.76225,208100000.0
2008-10-02 17:46:00,1.76225,1.76335,1.762,1.76315,339700000.0
2008-10-02 17:47:00,1.76315,1.764,1.7628,1.764,310300000.0
2008-10-02 17:48:00,1.76415,1.76415,1.76275,1.7629,377900000.0
2008-10-02 17:49:00,1.7629,1.7639,1.7628,1.76355,428900000.0
2008-10-02 17:50:00,1.7636,1.764,1.7634,1.76375,734900000.0
2008-10-02 17:51:00,1.7637,1.7638,1.7632,1.7632,822200000.0
2008-10-02 17:52:00,1.7632,1.7638,1.76295,1.76365,819600000.0
2008-10-02 17:53:00,1.76365,1.7638,1.7635,1.7636,742700000.0
2008-10-02 17:54:00,1.76355,1.7638,1.7634,1.7635,579300000.0
2008-10-02 17:55:00,1.76345,1.7643,1.76345,1.76375,624900000.0
2008-10-02 17:56:00,1.76375,1.764,1.7637,1.76375,985900000.0
2008-10-02 17:57:00,1.76375,1.7647,1.76375,1.76455,624600000.0
2008-10-02 17:58:00,1.76455,1.7651,1.7645,1.7645,512700000.0
2008-10-02 17:59:00,1.7645,1.7654,1.76445,1.7652,261200000.0
2008-10-02 18:00:00,1.7652,1.76665,1.76515,1.7664,631400000.0
2008-10-02 18:01:00,1.7664,1.76785,1.7661,1.76675,1124700013.0
2008-10-02 18:02:00,1.7668,1.76715,1.7663,1.7663,478600000.0
2008-10-02 18:03:00,1.7663,1.7663,1.76515,1.76515,525200000.0
2008-10-02 18:04:00,1.7653,1.76555,1.7644,1.7644,561800000.0
2008-10-02 18:05:00,1.76445,1.76465,1.764,1.764,842800000.0
2008-10-02 18:06:00,1.764,1.76445,1.7639,1.7641,877000005.0
2008-10-02 18:07:00,1.7641,1.7645,1.7636,1.7642,597600000.0
2008-10-02 18:08:00,1.7642,1.76435,1.76405,1.76415,447100000.0
2008-10-02 18:09:00,1.76415,1.76425,1.76285,1.7636,874100000.0
2008-10-02 18:10:00,1.7636,1.7638,1.7634,1.76355,1058500000.0
2008-10-02 18:11:00,1.76355,1.76365,1.76305,1.7631,1295500000.0
2008-10-02 18:12:00,1.76315,1.7636,1.76315,1.7633,670999999.0
2008-10-02 18:13:00,1.7633,1.7633,1.7625,1.76255,433700000.0
2008-10-02 18:14:00,1.7628,1.76455,1.7628,1.76325,777200000.0
2008-10-02 18:15:00,1.76325,1.76395,1.7632,1.7638,901800000.0
2008-10-02 18:16:00,1.7638,1.7643,1.7637,1.7643,445000000.0
2008-10-02 18:17:00,1.7643,1.7647,1.76415,1.7645,823600000.0
2008-10-02 18:18:00,1.7645,1.76515,1.7645,1.7646,814500002.0
2008-10-02 18:19:00,1.7647,1.76485,1.7645,1.7648,671900000.0
2008-10-02 18:20:00,1.7648,1.7652,1.7646,1.7648,488500000.0
2008-10-02 18:21:00,1.76485,1.76505,1.76335,1.7636,563200000.0
2008-10-02 18:22:00,1.7635,1.76385,1.7631,1.7632,289600000.0
2008-10-02 18:23:00,1.7632,1.76325,1.76265,1.76315,543000000.0
2008-10-02 18:24:00,1.76305,1.76355,1.76295,1.76345,668300000.0
2008-10-02 18:25:00,1.76345,1.7641,1.76335,1.7641,555600000.0
2008-10-02 18:26:00,1.7641,1.7642,1.7635,1.7637,1676200002.0
2008-10-02 18:27:00,1.7637,1.76375,1.76275,1.763,900500000.0
2008-10-02 18:28:00,1.763,1.76335,1.7629,1.7629,547200000.0
2008-10-02 18:29:00,1.7629,1.76295,1.76275,1.7629,653500000.0
2008-10-02 18:30:00,1.76285,1.76395,1.76255,1.7637,691600000.0
2008-10-02 18:31:00,1.7637,1.76415,1.76365,1.76395,662200002.0
2008-10-02 18:32:00,1.76395,1.76395,1.76345,1.7636,685400000.0
2008-10-02 18:33:00,1.76355,1.76395,1.7633,1.7635,791000000.0
2008-10-02 18:34:00,1.7635,1.7635,1.76285,1.76315,260400000.0
2008-10-02 18:35:00,1.7632,1.7641,1.7632,1.76395,154200000.0
2008-10-02 18:36:00,1.76395,1.76405,1.76395,1.76405,508100000.0
2008-10-02 18:37:00,1.76405,1.76455,1.76405,1.76435,661500000.0
2008-10-02 18:38:00,1.76435,1.76435,1.763,1.76325,682800000.0
2008-10-02 18:39:00,1.76335,1.7641,1.7632,1.764,609500000.0
2008-10-02 18:40:00,1.764,1.76475,1.7638,1.76465,652600000.0
2008-10-02 18:41:00,1.76465,1.76665,1.76425,1.76625,758800000.0
2008-10-02 18:42:00,1.76625,1.76665,1.76585,1.7661,549100000.0
2008-10-02 18:43:00,1.76605,1.76675,1.76605,1.7666,515700000.0
2008-10-02 18:44:00,1.7665,1.76735,1.7665,1.76675,496500000.0
2008-10-02 18:45:00,1.7668,1.7673,1.76665,1.767,281700002.0
2008-10-02 18:46:00,1.767,1.76725,1.7667,1.76685,587800001.0
2008-10-02 18:47:00,1.76685,1.7669,1.76645,1.76645,834299997.0
2008-10-02 18:48:00,1.76665,1.76765,1.76655,1.7675,469600000.0
2008-10-02 18:49:00,1.76755,1.7685,1.7674,1.7683,375800000.0
2008-10-02 18:50:00,1.7685,1.7685,1.76725,1.76725,889800000.0
2008-10-02 18:51:00,1.76725,1.76735,1.7669,1.76735,598900000.0
2008-10-02 18:52:00,1.76745,1.76755,1.76735,1.76735,124900000.0
2008-10-02 18:53:00,1.7675,1.76765,1.76705,1.76705,376500000.0
2008-10-02 18:54:00,1.76715,1.7674,1.7666,1.7666,725600000.0
2008-10-02 18:55:00,1.7666,1.76695,1.7663,1.7663,609900000.0
2008-10-02 18:56:00,1.7663,1.7664,1.7656,1.7663,420000000.0
2008-10-02 18:57:00,1.7663,1.7663,1.766,1.766,492600001.0
2008-10-02 18:58:00,1.766,1.76615,1.7655,1.7658,255500000.0
2008-10-02 18:59:00,1.76585,1.76595,1.7655,1.76575,259800000.0
2008-10-02 19:00:00,1.76575,1.76575,1.7655,1.76565,206400000.0
2008-10-02 19:01:00,1.76565,1.7658,1.7651,1.7653,329800000.0
2008-10-02 19:02:00,1.7653,1.76585,1.7652,1.7653,196900000.0
2008-10-02 19:03:00,1.7653,1.7658,1.7653,1.76535,413000000.0
2008-10-02 19:04:00,1.76535,1.7656,1.7653,1.7656,83300000.0
2008-10-02 19:05:00,1.7655,1.7657,1.7654,1.7657,94900000.0
2008-10-02 19:06:00,1.76575,1.7658,1.7655,1.7656,131700000.0
2008-10-02 19:07:00,1.76565,1.76605,1.7656,1.7658,220000000.0
2008-10-02 19:08:00,1.7659,1.76625,1.7657,1.7662,216200000.0
2008-10-02 19:09:00,1.7662,1.76665,1.7662,1.7665,168400000.0
2008-10-02 19:10:00,1.7665,1.76665,1.7664,1.7666,156400000.0
2008-10-02 19:11:00,1.7666,1.7666,1.7663,1.7663,126700000.0
2008-10-02 19:12:00,1.7663,1.7665,1.7663,1.7665,158100000.0
2008-10-02 19:13:00,1.76655,1.76655,1.7663,1.7663,362500005.0
2008-10-02 19:14:00,1.76625,1.7663,1.76625,1.76625,120400000.0
2008-10-02 19:15:00,1.76625,1.76625,1.76625,1.76625,24000000.0
2008-10-02 19:16:00,1.76625,1.7665,1.76625,1.76645,158200000.0
2008-10-02 19:17:00,1.7665,1.7667,1.7661,1.76625,200000000.0
2008-10-02 19:18:00,1.76625,1.76625,1.7651,1.7653,155800001.0
2008-10-02 19:19:00,1.76535,1.76575,1.76525,1.76575,286700000.0
2008-10-02 19:20:00,1.76575,1.7659,1.76545,1.76565,274800000.0
2008-10-02 19:21:00,1.7656,1.7656,1.7655,1.7655,194100000.0
2008-10-02 19:22:00,1.7655,1.7656,1.76545,1.76545,496000000.0
2008-10-02 19:23:00,1.76545,1.7656,1.7654,1.7655,287800000.0
2008-10-02 19:24:00,1.7655,1.7655,1.7654,1.76545,457800002.0
2008-10-02 19:25:00,1.76545,1.76545,1.76535,1.76535,299200000.0
2008-10-02 19:26:00,1.76535,1.7657,1.76535,1.7657,274800000.0
2008-10-02 19:27:00,1.7657,1.7657,1.7653,1.76565,206600000.0
2008-10-02 19:28:00,1.76565,1.76565,1.7654,1.7655,341700000.0
2008-10-02 19:29:00,1.7655,1.76575,1.76545,1.7657,73500000.0
2008-10-02 19:30:00,1.76575,1.76585,1.7657,1.7658,196900000.0
2008-10-02 19:31:00,1.76585,1.76585,1.76555,1.7656,60400000.0
2008-10-02 19:32:00,1.7656,1.7656,1.76545,1.7656,264900000.0
2008-10-02 19:33:00,1.7656,1.7658,1.76555,1.76575,151100000.0
2008-10-02 19:34:00,1.76575,1.7658,1.7656,1.7657,211100000.0
2008-10-02 19:35:00,1.7657,1.7657,1.7656,1.7656,78100000.0
2008-10-02 19:36:00,1.7656,1.76565,1.7656,1.76565,37000000.0
2008-10-02 19:37:00,1.76565,1.76565,1.7654,1.76555,166500000.0
2008-10-02 19:38:00,1.76555,1.7658,1.7655,1.7658,184500000.0
2008-10-02 19:39:00,1.7658,1.7658,1.7655,1.7657,249100000.0
2008-10-02 19:40:00,1.7657,1.7657,1.76545,1.7655,284200000.0
2008-10-02 19:41:00,1.7655,1.76555,1.7655,1.76555,237900000.0
2008-10-02 19:42:00,1.76555,1.76555,1.7655,1.76555,348600000.0
2008-10-02 19:43:00,1.76555,1.76565,1.76545,1.7655,428900000.0
2008-10-02 19:44:00,1.7655,1.76555,1.7653,1.7655,94100000.0
2008-10-02 19:45:00,1.7655,1.7655,1.76525,1.76535,57300000.0
2008-10-02 19:46:00,1.76535,1.7656,1.76535,1.76545,67500000.0
2008-10-02 19:47:00,1.76545,1.76545,1.76545,1.76545,27700000.0
2008-10-02 19:48:00,1.76545,1.7655,1.7653,1.7655,59700000.0
2008-10-02 19:49:00,1.7655,1.7659,1.7654,1.7657,246100000.0
2008-10-02 19:50:00,1.7656,1.7657,1.7653,1.76535,202400000.0
2008-10-02 19:51:00,1.76535,1.76605,1.76535,1.766,196700000.0
2008-10-02 19:52:00,1.766,1.766,1.76565,1.76585,254700000.0
2008-10-02 19:53:00,1.7659,1.7661,1.76565,1.76575,305000000.0
2008-10-02 19:54:00,1.76575,1.76575,1.7653,1.7654,188600000.0
2008-10-02 19:55:00,1.7654,1.7656,1.76525,1.76525,75000000.0
2008-10-02 19:56:00,1.76525,1.76535,1.76525,1.76535,54300000.0
2008-10-02 19:57:00,1.76535,1.76535,1.76525,1.76535,74300000.0
2008-10-02 19:58:00,1.76535,1.76545,1.7653,1.76535,90300000.0
2008-10-02 19:59:00,1.76535,1.76585,1.76535,1.7654,152100000.0
2008-10-02 20:00:00,1.7654,1.76615,1.7654,1.766,378800000.0
2008-10-02 20:01:00,1.766,1.766,1.7653,1.76535,131900000.0
2008-10-02 20:02:00,1.76535,1.76575,1.7652,1.76575,226200000.0
2008-10-02 20:03:00,1.76575,1.766,1.7657,1.76585,124000000.0
2008-10-02 20:04:00,1.76585,1.76615,1.76545,1.76595,341000000.0
2008-10-02 20:05:00,1.76595,1.76595,1.7654,1.76545,144400000.0
2008-10-02 20:06:00,1.76545,1.7656,1.7653,1.76545,124500000.0
2008-10-02 20:07:00,1.76545,1.76545,1.7652,1.7653,251800000.0
2008-10-02 20:08:00,1.7654,1.76545,1.7653,1.7653,38100000.0
2008-10-02 20:09:00,1.7653,1.7656,1.76525,1.76555,166900000.0
2008-10-02 20:10:00,1.76555,1.76575,1.7655,1.76575,361400006.0
2008-10-02 20:11:00,1.7659,1.76595,1.76575,1.7658,163200000.0
2008-10-02 20:12:00,1.7658,1.76595,1.76575,1.76575,238800000.0
2008-10-02 20:13:00,1.76575,1.76575,1.76545,1.76555,106000000.0
2008-10-02 20:14:00,1.76555,1.7656,1.7653,1.7653,238800000.0
2008-10-02 20:15:00,1.7653,1.7655,1.7653,1.76535,187800000.0
2008-10-02 20:16:00,1.76535,1.7654,1.76525,1.76525,158100000.0
2008-10-02 20:17:00,1.76525,1.76525,1.76525,1.76525,163200000.0
2008-10-02 20:18:00,1.76525,1.7653,1.7652,1.7653,174300000.0
2008-10-02 20:19:00,1.7653,1.76535,1.7651,1.7652,163700000.0
2008-10-02 20:20:00,1.7652,1.7652,1.7652,1.7652,101400000.0
2008-10-02 20:21:00,1.76525,1.7656,1.76515,1.7656,553500000.0
2008-10-02 20:22:00,1.7656,1.76565,1.7655,1.7655,483000000.0
2008-10-02 20:23:00,1.7655,1.76575,1.7654,1.76555,308100000.0
2008-10-02 20:24:00,1.7655,1.7656,1.7655,1.7655,31300000.0
2008-10-02 20:25:00,1.7656,1.76565,1.7655,1.7655,4600000.0
2008-10-02 20:26:00,1.76555,1.76565,1.7655,1.7655,21900000.0
2008-10-02 20:27:00,1.7655,1.7655,1.76545,1.7655,48800000.0
2008-10-02 20:28:00,1.76545,1.76585,1.76535,1.7656,188300000.0
2008-10-02 20:29:00,1.7656,1.76565,1.7654,1.7656,210600000.0
2008-10-02 20:30:00,1.7656,1.76585,1.7656,1.7658,293600000.0
2008-10-02 20:31:00,1.7658,1.7658,1.7656,1.7656,103400000.0
2008-10-02 20:32:00,1.7656,1.7657,1.7656,1.7656,37800000.0
2008-10-02 20:33:00,1.7656,1.7656,1.7655,1.7656,21600000.0
2008-10-02 20:34:00,1.7656,1.7656,1.7656,1.7656,14400000.0
2008-10-02 20:35:00,1.7656,1.7656,1.7653,1.7655,140700000.0
2008-10-02 20:36:00,1.7655,1.7655,1.7654,1.7654,75400000.0
2008-10-02 20:37:00,1.7654,1.76555,1.7654,1.76555,101700000.0
2008-10-02 20:38:00,1.7655,1.7655,1.7654,1.76545,125300000.0
2008-10-02 20:39:00,1.76545,1.76545,1.76535,1.76545,90200000.0
2008-10-02 20:40:00,1.76545,1.76545,1.76535,1.7654,74100000.0
2008-10-02 20:41:00,1.7654,1.7655,1.76535,1.7654,112600000.0
2008-10-02 20:42:00,1.7654,1.7654,1.76525,1.7653,199500000.0
2008-10-02 20:43:00,1.7653,1.76535,1.76525,1.76535,159900000.0
2008-10-02 20:44:00,1.76535,1.7654,1.76525,1.7654,63300000.0
2008-10-02 20:45:00,1.7654,1.7655,1.7653,1.76545,113100000.0
2008-10-02 20:46:00,1.7654,1.7655,1.7653,1.76535,92900000.0
2008-10-02 20:47:00,1.7653,1.76545,1.7653,1.7654,107500000.0
2008-10-02 20:48:00,1.7654,1.76545,1.7653,1.7653,105800000.0
2008-10-02 20:49:00,1.7653,1.76535,1.76515,1.7653,120700000.0
2008-10-02 20:50:00,1.76535,1.7654,1.76525,1.76525,43300000.0
2008-10-02 20:51:00,1.76525,1.7654,1.76525,1.76535,33400000.0
2008-10-02 20:52:00,1.76535,1.76545,1.76525,1.7654,81700000.0
2008-10-02 20:53:00,1.7654,1.76545,1.7653,1.7653,37400000.0
2008-10-02 20:54:00,1.7653,1.76545,1.76525,1.76535,69000000.0
2008-10-02 20:55:00,1.76535,1.76535,1.7653,1.76535,20800000.0
2008-10-02 20:56:00,1.7654,1.76545,1.7653,1.76535,51800000.0
2008-10-02 20:57:00,1.76535,1.7654,1.7653,1.76535,22000000.0
2008-10-02 20:58:00,1.76535,1.7655,1.76535,1.76535,49300000.0
2008-10-02 20:59:00,1.76535,1.76535,1.7652,1.76525,89500000.0
2008-10-02 21:00:00,1.76525,1.7654,1.76525,1.76535,51800000.0
2008-10-02 21:01:00,1.76535,1.76545,1.76535,1.76545,41700000.0
2008-10-02 21:02:00,1.7655,1.7655,1.7652,1.76535,38600000.0
2008-10-02 21:03:00,1.7654,1.7654,1.76525,1.76525,56600000.0
2008-10-02 21:04:00,1.76525,1.7653,1.7652,1.7653,151100000.0
2008-10-02 21:05:00,1.7653,1.76545,1.7652,1.76525,56500000.0
2008-10-02 21:06:00,1.76525,1.76525,1.7652,1.76525,258000002.0
2008-10-02 21:07:00,1.76525,1.7654,1.7652,1.7654,280300000.0
2008-10-02 21:08:00,1.7654,1.7654,1.7652,1.7652,121800000.0
2008-10-02 21:09:00,1.7652,1.7655,1.7652,1.7655,173900000.0
2008-10-02 21:10:00,1.76545,1.76545,1.7651,1.76525,395799996.0
2008-10-02 21:11:00,1.76525,1.76545,1.7651,1.7653,254300000.0
2008-10-02 21:12:00,1.7653,1.76545,1.7653,1.76545,110500000.0
2008-10-02 21:13:00,1.76545,1.7656,1.76545,1.7656,86500000.0
2008-10-02 21:14:00,1.7656,1.7657,1.76535,1.76535,161900000.0
2008-10-02 21:15:00,1.76535,1.7657,1.76535,1.7655,96200000.0
2008-10-02 21:16:00,1.7655,1.7657,1.7654,1.7654,139900000.0
2008-10-02 21:17:00,1.7654,1.7658,1.7653,1.7656,159500000.0
2008-10-02 21:18:00,1.7656,1.7656,1.7653,1.7653,443800000.0
2008-10-02 21:19:00,1.7653,1.7655,1.7653,1.7655,269800000.0
2008-10-02 21:20:00,1.7655,1.7655,1.76535,1.76535,312100003.0
2008-10-02 21:21:00,1.76535,1.7654,1.7653,1.7653,80100000.0
2008-10-02 21:22:00,1.76525,1.76535,1.76505,1.7652,78600000.0
2008-10-02 21:23:00,1.7652,1.76535,1.7651,1.7652,245400000.0
2008-10-02 21:24:00,1.7652,1.7653,1.76515,1.7652,178200000.0
2008-10-02 21:25:00,1.7652,1.7652,1.7651,1.7651,69100000.0
2008-10-02 21:26:00,1.7651,1.7652,1.7651,1.7652,70500000.0
2008-10-02 21:27:00,1.7652,1.7652,1.76515,1.7652,139200000.0
2008-10-02 21:28:00,1.7652,1.7652,1.7652,1.7652,9200000.0
2008-10-02 21:29:00,1.7652,1.7652,1.7651,1.7652,44400000.0
2008-10-02 21:30:00,1.7652,1.76525,1.7651,1.7651,89700000.0
2008-10-02 21:31:00,1.7651,1.76535,1.7651,1.7651,251899999.0
2008-10-02 21:32:00,1.76525,1.76545,1.7651,1.7651,192500000.0
2008-10-02 21:33:00,1.76515,1.7652,1.7651,1.7652,47600000.0
2008-10-02 21:34:00,1.7652,1.7653,1.76515,1.76515,144200000.0
2008-10-02 21:35:00,1.76515,1.76515,1.76515,1.76515,27500000.0
2008-10-02 21:36:00,1.76515,1.76525,1.76515,1.7652,114700000.0
2008-10-02 21:37:00,1.7652,1.76525,1.76465,1.7648,472400000.0
2008-10-02 21:38:00,1.76475,1.76475,1.76335,1.7637,818099993.0
2008-10-02 21:39:00,1.7637,1.76435,1.7637,1.7642,745500001.0
2008-10-02 21:40:00,1.7642,1.7648,1.7642,1.7647,587400008.0
2008-10-02 21:41:00,1.7647,1.76475,1.7643,1.7643,246000000.0
2008-10-02 21:42:00,1.7643,1.76455,1.7643,1.7645,133500000.0
2008-10-02 21:43:00,1.7645,1.7645,1.7633,1.7633,441800000.0
2008-10-02 21:44:00,1.7633,1.7633,1.76125,1.7618,734500001.0
2008-10-02 21:45:00,1.7618,1.7619,1.76125,1.7615,357900000.0
2008-10-02 21:46:00,1.7616,1.7617,1.7615,1.7616,236100000.0
2008-10-02 21:47:00,1.7616,1.7619,1.76155,1.7618,169600000.0
2008-10-02 21:48:00,1.76175,1.76205,1.7617,1.76185,121200000.0
2008-10-02 21:49:00,1.7618,1.7619,1.7614,1.7614,156500000.0
2008-10-02 21:50:00,1.7615,1.7618,1.7615,1.7618,154200000.0
2008-10-02 21:51:00,1.7618,1.76205,1.7615,1.76205,134100000.0
2008-10-02 21:52:00,1.76205,1.76205,1.7615,1.7619,171300002.0
2008-10-02 21:53:00,1.76185,1.7621,1.76135,1.76135,164800000.0
2008-10-02 21:54:00,1.7615,1.7615,1.7611,1.76135,234600000.0
2008-10-02 21:55:00,1.76135,1.762,1.76125,1.762,78400000.0
2008-10-02 21:56:00,1.762,1.762,1.76135,1.7616,152000001.0
2008-10-02 21:57:00,1.7616,1.76185,1.76155,1.76155,236500000.0
2008-10-02 21:58:00,1.76155,1.7617,1.76135,1.7616,302200000.0
2008-10-02 21:59:00,1.7616,1.7618,1.76145,1.7616,101200000.0
2008-10-02 22:00:00,1.7616,1.7617,1.7616,1.7616,191200000.0
2008-10-02 22:01:00,1.7615,1.76165,1.7615,1.76165,266600000.0
2008-10-02 22:02:00,1.7617,1.76175,1.7612,1.76175,286500000.0
2008-10-02 22:03:00,1.76185,1.76225,1.7616,1.76225,162000000.0
2008-10-02 22:04:00,1.76225,1.7623,1.76215,1.76225,107900000.0
2008-10-02 22:05:00,1.76225,1.7623,1.7622,1.7623,157500000.0
2008-10-02 22:06:00,1.7623,1.76245,1.7622,1.7622,263600000.0
2008-10-02 22:07:00,1.7622,1.76225,1.7613,1.7613,404600001.0
2008-10-02 22:08:00,1.7613,1.76155,1.7613,1.7614,773400006.0
2008-10-02 22:09:00,1.7614,1.7615,1.7614,1.7615,29000000.0
2008-10-02 22:10:00,1.76155,1.7616,1.7614,1.7614,108300000.0
2008-10-02 22:11:00,1.7614,1.7615,1.7613,1.7613,127900000.0
2008-10-02 22:12:00,1.7613,1.7613,1.76125,1.76125,94200000.0
2008-10-02 22:13:00,1.76125,1.76125,1.7612,1.7612,170600000.0
2008-10-02 22:14:00,1.7612,1.7612,1.76055,1.7608,300300000.0
2008-10-02 22:15:00,1.7609,1.761,1.76065,1.76065,134100000.0
2008-10-02 22:16:00,1.76065,1.7609,1.7605,1.7607,213600000.0
2008-10-02 22:17:00,1.76065,1.76065,1.76,1.76025,319800000.0
2008-10-02 22:18:00,1.76025,1.7604,1.76015,1.76035,101000000.0
2008-10-02 22:19:00,1.76035,1.7604,1.7603,1.7603,58400000.0
2008-10-02 22:20:00,1.7603,1.7603,1.76005,1.76025,116400000.0
2008-10-02 22:21:00,1.76025,1.76035,1.75945,1.7603,301900000.0
2008-10-02 22:22:00,1.76035,1.7612,1.76035,1.76075,429400000.0
2008-10-02 22:23:00,1.7608,1.7613,1.76075,1.7612,222600000.0
2008-10-02 22:24:00,1.76125,1.7616,1.76115,1.76135,170100000.0
2008-10-02 22:25:00,1.76155,1.76235,1.7613,1.7613,140200000.0
2008-10-02 22:26:00,1.76185,1.76245,1.7617,1.76235,399000000.0
2008-10-02 22:27:00,1.76235,1.76235,1.7619,1.76215,208400000.0
2008-10-02 22:28:00,1.76215,1.76225,1.7618,1.762,230000000.0
2008-10-02 22:29:00,1.762,1.76215,1.76075,1.7611,283600001.0
2008-10-02 22:30:00,1.7612,1.76185,1.7611,1.7618,167700000.0
2008-10-02 22:31:00,1.7618,1.7621,1.7616,1.762,142700000.0
2008-10-02 22:32:00,1.762,1.7623,1.762,1.7623,183200000.0
2008-10-02 22:33:00,1.7622,1.7626,1.7619,1.7625,179300000.0
2008-10-02 22:34:00,1.76245,1.7632,1.7619,1.7632,776099998.0
2008-10-02 22:35:00,1.76325,1.76365,1.7631,1.76355,125800000.0
2008-10-02 22:36:00,1.76355,1.76395,1.76355,1.7638,122100000.0
2008-10-02 22:37:00,1.7638,1.76405,1.7638,1.76395,138500000.0
2008-10-02 22:38:00,1.76385,1.7642,1.7638,1.7642,209600000.0
2008-10-02 22:39:00,1.7642,1.76435,1.7642,1.76425,43200000.0
2008-10-02 22:40:00,1.7642,1.76425,1.7636,1.7636,137500000.0
2008-10-02 22:41:00,1.76385,1.76405,1.76385,1.76405,27000000.0
2008-10-02 22:42:00,1.7641,1.7642,1.76385,1.76385,28300000.0
2008-10-02 22:43:00,1.76395,1.76395,1.7638,1.7639,110700001.0
2008-10-02 22:44:00,1.7639,1.7639,1.7638,1.7638,800400014.0
2008-10-02 22:45:00,1.7638,1.7638,1.7638,1.7638,336000000.0
2008-10-02 22:46:00,1.7638,1.7638,1.7638,1.7638,288000000.0
2008-10-02 22:47:00,1.7638,1.7638,1.7638,1.7638,1303200006.0
2008-10-02 22:48:00,1.7638,1.7642,1.76365,1.7639,602000000.0
2008-10-02 22:49:00,1.7639,1.7639,1.7639,1.7639,24000000.0
2008-10-02 22:50:00,1.7639,1.7639,1.7639,1.7639,90000000.0
2008-10-02 22:51:00,1.7639,1.7639,1.76335,1.76375,80700000.0
2008-10-02 22:52:00,1.76335,1.7639,1.7633,1.7639,57900000.0
2008-10-02 22:53:00,1.7639,1.7639,1.7639,1.7639,54000000.0
2008-10-02 22:54:00,1.76345,1.7639,1.76345,1.7639,27000000.0
2008-10-02 22:55:00,1.7639,1.7639,1.763,1.7634,97800000.0
2008-10-02 22:56:00,1.7634,1.7636,1.76325,1.7636,111000000.0
2008-10-02 22:57:00,1.7637,1.7638,1.7637,1.7638,86400000.0
2008-10-02 22:58:00,1.7638,1.76395,1.7637,1.7638,84400000.0
2008-10-02 22:59:00,1.7638,1.7639,1.7635,1.7637,93000000.0
2008-10-02 23:00:00,1.7636,1.76375,1.7633,1.76355,46600000.0
2008-10-02 23:01:00,1.7636,1.76415,1.7635,1.76385,65600000.0
2008-10-02 23:02:00,1.76385,1.76385,1.7634,1.76375,56100000.0
2008-10-02 23:03:00,1.76375,1.76395,1.7634,1.76395,20000000.0
2008-10-02 23:04:00,1.764,1.76405,1.76375,1.7638,43600000.0
2008-10-02 23:05:00,1.76385,1.76395,1.7637,1.76375,137800000.0
2008-10-02 23:06:00,1.7638,1.7638,1.7637,1.7637,270700000.0
2008-10-02 23:07:00,1.7637,1.7637,1.7636,1.7637,276000000.0
2008-10-02 23:08:00,1.7637,1.7637,1.7637,1.7637,240000000.0
2008-10-02 23:09:00,1.7637,1.7637,1.7637,1.7637,180000000.0
2008-10-02 23:10:00,1.7637,1.7637,1.7629,1.7629,661900002.0
2008-10-02 23:11:00,1.763,1.7633,1.76275,1.7633,1704100000.0
2008-10-02 23:12:00,1.7633,1.7639,1.7633,1.7639,207800002.0
2008-10-02 23:13:00,1.7639,1.7644,1.7639,1.7642,38300000.0
2008-10-02 23:14:00,1.7642,1.7642,1.7641,1.7642,91800000.0
2008-10-02 23:15:00,1.76435,1.7644,1.76435,1.7644,6800000.0
2008-10-02 23:16:00,1.76435,1.76435,1.7641,1.7643,76800002.0
2008-10-02 23:17:00,1.76415,1.76435,1.764,1.7643,76000000.0
2008-10-02 23:18:00,1.76437,1.7644,1.76414,1.7644,106600000.0
2008-10-02 23:19:00,1.76465,1.7652,1.7641,1.7647,95600000.0
2008-10-02 23:20:00,1.7647,1.7647,1.7647,1.7647,24000000.0
2008-10-02 23:21:00,1.7647,1.7647,1.7647,1.7647,60000000.0
2008-10-02 23:22:00,1.7647,1.7647,1.7647,1.7647,24000000.0
2008-10-02 23:23:00,1.7647,1.76505,1.76465,1.76465,154900001.0
2008-10-02 23:24:00,1.76475,1.7651,1.7646,1.7648,1073699992.0
2008-10-02 23:25:00,1.7648,1.76525,1.7645,1.76455,450800002.0
2008-10-02 23:26:00,1.76455,1.76455,1.76445,1.7645,202800001.0
2008-10-02 23:27:00,1.7645,1.7645,1.7643,1.7644,360000000.0
2008-10-02 23:28:00,1.7644,1.7644,1.7643,1.7644,340200000.0
2008-10-02 23:29:00,1.7644,1.7644,1.7641,1.7641,92100000.0
2008-10-02 23:30:00,1.7643,1.7644,1.7642,1.7642,91900000.0
2008-10-02 23:31:00,1.7642,1.7644,1.7642,1.7642,67000000.0
2008-10-02 23:32:00,1.7642,1.7645,1.7642,1.7644,181900000.0
2008-10-02 23:33:00,1.76422,1.76443,1.76408,1.7643,62400000.0
2008-10-02 23:34:00,1.7644,1.7645,1.7644,1.7645,64800000.0
2008-10-02 23:35:00,1.76455,1.7648,1.76455,1.7648,32400000.0
2008-10-02 23:36:00,1.7647,1.7647,1.7645,1.7645,36000000.0
2008-10-02 23:37:00,1.76445,1.76445,1.7644,1.7644,19600000.0
2008-10-02 23:38:00,1.76412,1.76454,1.76382,1.76454,127500000.0
2008-10-02 23:39:00,1.76456,1.76456,1.76366,1.76366,150600000.0
2008-10-02 23:40:00,1.7644,1.76446,1.76403,1.76434,25800000.0
2008-10-02 23:41:00,1.7644,1.7644,1.7644,1.7644,1500000.0
2008-10-02 23:42:00,1.76438,1.76454,1.76419,1.76435,148100000.0
2008-10-02 23:43:00,1.7644,1.7644,1.7643,1.7644,108200001.0
2008-10-02 23:44:00,1.7644,1.7644,1.7644,1.7644,2500000.0
2008-10-02 23:45:00,1.7644,1.7645,1.7644,1.7645,3000000.0
2008-10-02 23:46:00,1.7645,1.76455,1.7645,1.76455,2900000.0
2008-10-02 23:47:00,1.76453,1.76453,1.76434,1.76445,14300000.0
2008-10-02 23:48:00,1.76452,1.76452,1.76445,1.76445,19200000.0
2008-10-02 23:49:00,1.7642,1.7645,1.7642,1.7645,231599999.0
2008-10-02 23:50:00,1.76422,1.76466,1.76422,1.76466,467300000.0
2008-10-02 23:51:00,1.7645,1.7645,1.7643,1.7643,104400004.0
2008-10-02 23:52:00,1.76388,1.76421,1.76379,1.76412,55900000.0
2008-10-02 23:53:00,1.7643,1.7643,1.7643,1.7643,100800004.0
2008-10-02 23:54:00,1.7643,1.7643,1.7643,1.7643,50400002.0
2008-10-02 23:55:00,1.7643,1.7643,1.7643,1.7643,50400002.0
2008-10-02 23:56:00,1.7643,1.7643,1.76345,1.76345,347200012.0
2008-10-02 23:57:00,1.7636,1.7636,1.7626,1.7626,93500000.0
2008-10-02 23:58:00,1.7626,1.7626,1.7625,1.7625,612000000.0
2008-10-02 23:59:00,1.7625,1.7625,1.7625,1.7625,180000000.0
2008-10-03 00:00:00,1.7625,1.7625,1.7624,1.7624,72000000.0
2008-10-03 00:01:00,1.7624,1.7624,1.7624,1.7624,132000000.0
2008-10-03 00:02:00,1.7624,1.7626,1.7624,1.7624,205200000.0
2008-10-03 00:03:00,1.7624,1.7624,1.7624,1.7624,252000000.0
2008-10-03 00:04:00,1.7624,1.7624,1.7624,1.7624,94200000.0
2008-10-03 00:05:00,1.7624,1.76245,1.7624,1.7624,128600001.0
2008-10-03 00:06:00,1.7624,1.7624,1.7624,1.7624,465600000.0
2008-10-03 00:07:00,1.7624,1.7624,1.7624,1.7624,12600000.0
2008-10-03 00:08:00,1.7624,1.7624,1.7624,1.7624,24600000.0
2008-10-03 00:09:00,1.7624,1.7624,1.7624,1.7624,24600000.0
2008-10-03 00:10:00,1.7624,1.7624,1.7624,1.7624,207000000.0
2008-10-03 00:11:00,1.7624,1.7624,1.76125,1.7614,469600000.0
2008-10-03 00:12:00,1.7614,1.7614,1.7614,1.7614,223800000.0
2008-10-03 00:13:00,1.7614,1.7614,1.7614,1.7614,196200000.0
2008-10-03 00:14:00,1.7614,1.7614,1.7614,1.7614,96000000.0
2008-10-03 00:15:00,1.7614,1.7614,1.7614,1.7614,24000000.0
2008-10-03 00:16:00,1.7614,1.7614,1.7614,1.7614,36000000.0
2008-10-03 00:17:00,1.7614,1.76145,1.7614,1.7614,82600000.0
2008-10-03 00:18:00,1.7614,1.7614,1.7614,1.7614,24000000.0
2008-10-03 00:19:00,1.7614,1.7614,1.7614,1.7614,120000000.0
2008-10-03 00:20:00,1.7614,1.7614,1.7614,1.7614,24000000.0
2008-10-03 00:21:00,1.7614,1.7614,1.7614,1.7614,12000000.0
2008-10-03 00:22:00,1.7614,1.7614,1.7614,1.7614,48000000.0
2008-10-03 00:23:00,1.7614,1.7614,1.76055,1.7607,483000000.0
2008-10-03 00:24:00,1.7607,1.7607,1.7601,1.7603,119400000.0
2008-10-03 00:25:00,1.7603,1.7607,1.76025,1.7606,50400000.0
2008-10-03 00:26:00,1.7605,1.76095,1.7605,1.7606,184600002.0
2008-10-03 00:27:00,1.7606,1.76085,1.7606,1.76075,68400002.0
2008-10-03 00:28:00,1.76075,1.7612,1.7606,1.7612,113600000.0
2008-10-03 00:29:00,1.76125,1.7613,1.7608,1.761,298400006.0
2008-10-03 00:30:00,1.76115,1.7615,1.76115,1.7614,75200000.0
2008-10-03 00:31:00,1.7614,1.76155,1.7614,1.7615,43100000.0
2008-10-03 00:32:00,1.7615,1.7616,1.76145,1.7616,17300000.0
2008-10-03 00:33:00,1.7616,1.7618,1.7613,1.7613,30300000.0
2008-10-03 00:34:00,1.76165,1.76185,1.76165,1.76185,28800000.0
2008-10-03 00:35:00,1.76185,1.76195,1.76185,1.76195,13400000.0
2008-10-03 00:36:00,1.762,1.762,1.76195,1.762,5400000.0
2008-10-03 00:37:00,1.76195,1.76195,1.76195,1.76195,9000000.0
2008-10-03 00:38:00,1.76195,1.76195,1.76195,1.76195,27000000.0
2008-10-03 00:39:00,1.76195,1.76195,1.76195,1.76195,1000000.0
2008-10-03 00:40:00,1.7619,1.7622,1.7619,1.7622,18500000.0
2008-10-03 00:41:00,1.7622,1.76225,1.76185,1.76195,10200000.0
2008-10-03 00:42:00,1.76195,1.76195,1.76195,1.76195,1000000.0
2008-10-03 00:43:00,1.76188,1.76215,1.76177,1.76178,170800000.0
2008-10-03 00:44:00,1.76195,1.762,1.76195,1.76195,20800000.0
2008-10-03 00:45:00,1.76195,1.76195,1.76195,1.76195,8200000.0
2008-10-03 00:46:00,1.7619,1.76195,1.7619,1.76195,20500000.0
2008-10-03 00:47:00,1.762,1.76205,1.762,1.76205,12800000.0
2008-10-03 00:48:00,1.76205,1.76215,1.76205,1.7621,24800000.0
2008-10-03 00:49:00,1.76205,1.7621,1.762,1.762,41900000.0
2008-10-03 00:50:00,1.762,1.762,1.762,1.762,8100000.0
2008-10-03 00:51:00,1.76195,1.76195,1.76195,1.76195,1000000.0
2008-10-03 00:52:00,1.762,1.76215,1.762,1.76215,54500000.0
2008-10-03 00:53:00,1.76215,1.76215,1.762,1.76205,37500000.0
2008-10-03 00:54:00,1.76205,1.7622,1.76205,1.7621,40600000.0
2008-10-03 00:55:00,1.7621,1.763,1.7621,1.76295,92800000.0
2008-10-03 00:56:00,1.76295,1.76365,1.7627,1.7636,196000000.0
2008-10-03 00:57:00,1.7636,1.7639,1.76345,1.7639,88700000.0
2008-10-03 00:58:00,1.7639,1.76425,1.76315,1.76415,132799999.0
2008-10-03 00:59:00,1.7637,1.764,1.7637,1.76395,94200000.0
2008-10-03 01:00:00,1.76395,1.764,1.7638,1.7638,237200000.0
2008-10-03 01:01:00,1.7638,1.7638,1.7627,1.7631,212400000.0
2008-10-03 01:02:00,1.7631,1.7631,1.7631,1.7631,24000000.0
2008-10-03 01:03:00,1.7631,1.7631,1.76225,1.763,289900000.0
2008-10-03 01:04:00,1.763,1.763,1.7622,1.7622,210199996.0
2008-10-03 01:05:00,1.7622,1.7624,1.76195,1.7624,262800000.0
2008-10-03 01:06:00,1.7624,1.7624,1.7624,1.7624,420000000.0
2008-10-03 01:07:00,1.7624,1.7626,1.7624,1.7626,100100002.0
2008-10-03 01:08:00,1.7626,1.7629,1.7626,1.7629,13900000.0
2008-10-03 01:09:00,1.763,1.763,1.7627,1.7629,39600000.0
2008-10-03 01:10:00,1.7629,1.7635,1.7629,1.7635,31300000.0
2008-10-03 01:11:00,1.76365,1.7638,1.7634,1.7638,210799999.0
2008-10-03 01:12:00,1.7638,1.76385,1.76365,1.76385,38100000.0
2008-10-03 01:13:00,1.76385,1.76395,1.7637,1.7637,1756900000.0
2008-10-03 01:14:00,1.7637,1.7637,1.7637,1.7637,288000000.0
2008-10-03 01:15:00,1.7637,1.7637,1.7637,1.7637,432000000.0
2008-10-03 01:16:00,1.7637,1.7637,1.7637,1.7637,649800004.0
2008-10-03 01:17:00,1.7637,1.7637,1.7637,1.7637,361800003.0
2008-10-03 01:18:00,1.7637,1.7638,1.7637,1.7638,654500010.0
2008-10-03 01:19:00,1.76375,1.76375,1.7637,1.7637,1088100014.0
2008-10-03 01:20:00,1.7637,1.764,1.7637,1.764,208300004.0
2008-10-03 01:21:00,1.764,1.7641,1.764,1.764,73300000.0
2008-10-03 01:22:00,1.7641,1.76415,1.764,1.76415,95900000.0
2008-10-03 01:23:00,1.7641,1.76425,1.764,1.764,331900004.0
2008-10-03 01:24:00,1.7641,1.7642,1.764,1.764,493900012.0
2008-10-03 01:25:00,1.764,1.7641,1.764,1.7641,107000000.0
2008-10-03 01:26:00,1.76415,1.7643,1.7639,1.7641,155900002.0
2008-10-03 01:27:00,1.76405,1.7643,1.76405,1.7643,27000000.0
2008-10-03 01:28:00,1.76425,1.7643,1.76375,1.76405,299900002.0
2008-10-03 01:29:00,1.7641,1.7642,1.7638,1.7642,132000000.0
2008-10-03 01:30:00,1.76425,1.76425,1.764,1.764,31500000.0
2008-10-03 01:31:00,1.76392,1.76401,1.76379,1.76398,210200004.0
2008-10-03 01:32:00,1.764,1.764,1.764,1.764,10000000.0
2008-10-03 01:33:00,1.764,1.764,1.7639,1.76395,64300001.0
2008-10-03 01:34:00,1.76395,1.76395,1.76395,1.76395,4000000.0
2008-10-03 01:35:00,1.76395,1.764,1.76395,1.76395,58400000.0
2008-10-03 01:36:00,1.76395,1.76395,1.7639,1.7639,39600000.0
2008-10-03 01:37:00,1.7639,1.7639,1.7634,1.7638,409000000.0
2008-10-03 01:38:00,1.7639,1.7639,1.7639,1.7639,168000000.0
2008-10-03 01:39:00,1.7639,1.7639,1.7639,1.7639,72000000.0
2008-10-03 01:40:00,1.7639,1.7639,1.7639,1.7639,132000000.0
2008-10-03 01:41:00,1.7639,1.7639,1.7639,1.7639,216000000.0
2008-10-03 01:42:00,1.7639,1.7639,1.7635,1.7636,498200002.0
2008-10-03 01:43:00,1.7636,1.7636,1.7632,1.7633,55800000.0
2008-10-03 01:44:00,1.7633,1.7633,1.7632,1.7632,48800000.0
2008-10-03 01:45:00,1.7632,1.7634,1.7632,1.7634,48300000.0
2008-10-03 01:46:00,1.76335,1.76335,1.7629,1.7629,484999997.0
2008-10-03 01:47:00,1.7629,1.7629,1.76255,1.7629,420600000.0
2008-10-03 01:48:00,1.7629,1.7629,1.76185,1.762,222000000.0
2008-10-03 01:49:00,1.76215,1.76235,1.76145,1.76155,105500000.0
2008-10-03 01:50:00,1.7615,1.762,1.7614,1.762,119100000.0
2008-10-03 01:51:00,1.762,1.7625,1.762,1.76235,54300000.0
2008-10-03 01:52:00,1.7624,1.7626,1.7621,1.76235,83500002.0
2008-10-03 01:53:00,1.76235,1.76255,1.76225,1.76225,21000000.0
2008-10-03 01:54:00,1.7625,1.76255,1.7622,1.76225,135600000.0
2008-10-03 01:55:00,1.7622,1.7624,1.762,1.7622,235000001.0
2008-10-03 01:56:00,1.7622,1.7628,1.76215,1.7628,96000000.0
2008-10-03 01:57:00,1.76285,1.7631,1.7625,1.7631,86900000.0
2008-10-03 01:58:00,1.7631,1.76335,1.7629,1.76305,54000000.0
2008-10-03 01:59:00,1.7633,1.76345,1.7631,1.7631,100799999.0
2008-10-03 02:00:00,1.7631,1.76335,1.7631,1.7632,178600000.0
2008-10-03 02:01:00,1.76315,1.76325,1.7631,1.7631,127800001.0
2008-10-03 02:02:00,1.76325,1.7638,1.76315,1.7638,342999999.0
2008-10-03 02:03:00,1.7639,1.76415,1.7638,1.7638,122400000.0
2008-10-03 02:04:00,1.76343,1.76365,1.7632,1.76343,208899997.0
2008-10-03 02:05:00,1.7638,1.76395,1.7638,1.7638,57000000.0
2008-10-03 02:06:00,1.7638,1.7646,1.7638,1.7643,127500001.0
2008-10-03 02:07:00,1.76435,1.7646,1.7641,1.76455,111000000.0
2008-10-03 02:08:00,1.76455,1.76455,1.7644,1.7644,48600000.0
2008-10-03 02:09:00,1.7644,1.7644,1.7644,1.7644,96000000.0
2008-10-03 02:10:00,1.7644,1.7644,1.7644,1.7644,18000000.0
2008-10-03 02:11:00,1.7644,1.7644,1.7644,1.7644,66000000.0
2008-10-03 02:12:00,1.7644,1.7644,1.7642,1.7642,168000000.0
2008-10-03 02:13:00,1.7642,1.76445,1.76415,1.76445,99000000.0
2008-10-03 02:14:00,1.7645,1.7645,1.7644,1.76445,68800000.0
2008-10-03 02:15:00,1.7645,1.76495,1.76445,1.7648,219500000.0
2008-10-03 02:16:00,1.7647,1.76525,1.7647,1.7649,198800000.0
2008-10-03 02:17:00,1.7649,1.7649,1.7648,1.7649,38800000.0
2008-10-03 02:18:00,1.76485,1.76515,1.7645,1.765,70600000.0
2008-10-03 02:19:00,1.76495,1.76495,1.7647,1.76475,48400000.0
2008-10-03 02:20:00,1.76475,1.76475,1.7646,1.7646,314000000.0
2008-10-03 02:21:00,1.7646,1.7646,1.7642,1.7645,288000000.0
2008-10-03 02:22:00,1.7642,1.76485,1.7642,1.76445,1055999999.0
2008-10-03 02:23:00,1.7646,1.7646,1.7646,1.7646,108000000.0
2008-10-03 02:24:00,1.7646,1.7646,1.7646,1.7646,48000000.0
2008-10-03 02:25:00,1.7646,1.7646,1.7646,1.7646,24000000.0
2008-10-03 02:26:00,1.7646,1.7646,1.7636,1.76395,145300000.0
2008-10-03 02:27:00,1.76375,1.764,1.7637,1.764,72600000.0
2008-10-03 02:28:00,1.76405,1.7643,1.7639,1.764,62400000.0
2008-10-03 02:29:00,1.764,1.764,1.7635,1.7637,233200001.0
2008-10-03 02:30:00,1.76375,1.7638,1.7637,1.7637,83399998.0
2008-10-03 02:31:00,1.7637,1.7637,1.7636,1.7636,97200000.0
2008-10-03 02:32:00,1.7637,1.76415,1.7636,1.764,157000002.0
2008-10-03 02:33:00,1.7639,1.76415,1.7639,1.764,23400000.0
2008-10-03 02:34:00,1.76395,1.76415,1.7638,1.7638,24000000.0
2008-10-03 02:35:00,1.76386,1.76386,1.76346,1.76359,49300000.0
2008-10-03 02:36:00,1.7637,1.7637,1.7637,1.7637,84000000.0
2008-10-03 02:37:00,1.7637,1.76405,1.7637,1.764,180600003.0
2008-10-03 02:38:00,1.76385,1.7641,1.7638,1.7641,39600000.0
2008-10-03 02:39:00,1.7641,1.7642,1.7641,1.7642,10800000.0
2008-10-03 02:40:00,1.7642,1.76475,1.7642,1.76475,23400000.0
2008-10-03 02:41:00,1.76455,1.76475,1.76455,1.76475,24000000.0
2008-10-03 02:42:00,1.76475,1.76475,1.7642,1.7642,48200000.0
2008-10-03 02:43:00,1.76435,1.76495,1.7643,1.76475,105000000.0
2008-10-03 02:44:00,1.76465,1.76475,1.7646,1.7646,109800000.0
2008-10-03 02:45:00,1.7646,1.7646,1.7644,1.7646,30600000.0
2008-10-03 02:46:00,1.7646,1.7649,1.7646,1.7648,36600000.0
2008-10-03 02:47:00,1.76485,1.76535,1.76485,1.76525,73200000.0
2008-10-03 02:48:00,1.76525,1.7655,1.7651,1.7655,61800000.0
2008-10-03 02:49:00,1.7655,1.7657,1.7653,1.7655,30600000.0
2008-10-03 02:50:00,1.7655,1.7656,1.7652,1.76535,148000000.0
2008-10-03 02:51:00,1.7653,1.7653,1.7648,1.76495,31200000.0
2008-10-03 02:52:00,1.76495,1.7651,1.76495,1.76495,7200000.0
2008-10-03 02:53:00,1.765,1.765,1.7648,1.7648,37800000.0
2008-10-03 02:54:00,1.7648,1.76505,1.7648,1.76505,52000000.0
2008-10-03 02:55:00,1.7651,1.7651,1.76465,1.76485,45000000.0
2008-10-03 02:56:00,1.7648,1.7648,1.76455,1.76465,32700000.0
2008-10-03 02:57:00,1.76465,1.765,1.76455,1.76495,58600000.0
2008-10-03 02:58:00,1.76495,1.7653,1.76495,1.7653,33000000.0
2008-10-03 02:59:00,1.76525,1.76525,1.76505,1.76515,14400000.0
2008-10-03 03:00:00,1.7652,1.7653,1.7649,1.7653,16000000.0
2008-10-03 03:01:00,1.7653,1.7653,1.76515,1.7652,35400000.0
2008-10-03 03:02:00,1.7652,1.76525,1.7651,1.7651,55400000.0
2008-10-03 03:03:00,1.7651,1.7651,1.765,1.76505,63000000.0
2008-10-03 03:04:00,1.765,1.7652,1.765,1.7652,52200000.0
2008-10-03 03:05:00,1.7652,1.7652,1.76445,1.765,139000000.0
2008-10-03 03:06:00,1.7649,1.765,1.7649,1.765,14400000.0
2008-10-03 03:07:00,1.765,1.765,1.7649,1.7649,25600000.0
2008-10-03 03:08:00,1.7648,1.7649,1.7648,1.7649,22800000.0
2008-10-03 03:09:00,1.7649,1.7649,1.7649,1.7649,24000000.0
2008-10-03 03:10:00,1.7648,1.7648,1.7648,1.7648,1800000.0
2008-10-03 03:11:00,1.7642,1.76455,1.7642,1.76445,31200000.0
2008-10-03 03:12:00,1.7645,1.76475,1.7645,1.76455,30000000.0
2008-10-03 03:13:00,1.7645,1.76475,1.7645,1.76475,20000000.0
2008-10-03 03:14:00,1.76475,1.76515,1.76475,1.765,106800000.0
2008-10-03 03:15:00,1.765,1.765,1.765,1.765,49200000.0
2008-10-03 03:16:00,1.765,1.765,1.765,1.765,12000000.0
2008-10-03 03:17:00,1.765,1.765,1.7648,1.765,270000000.0
2008-10-03 03:18:00,1.765,1.76505,1.7646,1.765,665200000.0
2008-10-03 03:19:00,1.76505,1.76515,1.7649,1.7649,78600000.0
2008-10-03 03:20:00,1.76495,1.76505,1.76495,1.76505,4800000.0
2008-10-03 03:21:00,1.76474,1.76474,1.76445,1.76445,19200000.0
2008-10-03 03:22:00,1.76505,1.76505,1.76505,1.76505,2400000.0
2008-10-03 03:23:00,1.76495,1.76515,1.7649,1.76515,35000000.0
2008-10-03 03:24:00,1.7652,1.7653,1.76505,1.7652,54600000.0
2008-10-03 03:25:00,1.7652,1.7652,1.7652,1.7652,15000000.0
2008-10-03 03:26:00,1.7652,1.76535,1.7652,1.76535,36600000.0
2008-10-03 03:27:00,1.7655,1.7656,1.76545,1.7655,41400000.0
2008-10-03 03:28:00,1.7655,1.7658,1.7654,1.7657,84600000.0
2008-10-03 03:29:00,1.7657,1.7666,1.7657,1.766,463200000.0
2008-10-03 03:30:00,1.76615,1.7666,1.766,1.7666,246999999.0
2008-10-03 03:31:00,1.7666,1.7672,1.7666,1.76675,79900000.0
2008-10-03 03:32:00,1.76715,1.7672,1.7669,1.767,72000000.0
2008-10-03 03:33:00,1.76705,1.76745,1.76685,1.76715,183299998.0
2008-10-03 03:34:00,1.76725,1.7684,1.7669,1.7684,117200001.0
2008-10-03 03:35:00,1.7686,1.7692,1.76835,1.76905,209500000.0
2008-10-03 03:36:00,1.76905,1.7692,1.76865,1.76875,92500000.0
2008-10-03 03:37:00,1.76875,1.76875,1.7685,1.7685,58800000.0
2008-10-03 03:38:00,1.7685,1.7685,1.768,1.7682,150400000.0
2008-10-03 03:39:00,1.7682,1.7682,1.768,1.768,239400006.0
2008-10-03 03:40:00,1.768,1.76875,1.768,1.76855,264400006.0
2008-10-03 03:41:00,1.76865,1.76905,1.76855,1.76905,68400000.0
2008-10-03 03:42:00,1.76895,1.76915,1.7687,1.76905,56400000.0
2008-10-03 03:43:00,1.7691,1.76915,1.7688,1.76905,40000000.0
2008-10-03 03:44:00,1.76895,1.76905,1.76895,1.76905,3000000.0
2008-10-03 03:45:00,1.76905,1.76905,1.76895,1.76905,11800000.0
2008-10-03 03:46:00,1.7692,1.7692,1.76885,1.76905,13200000.0
2008-10-03 03:47:00,1.7692,1.76975,1.76905,1.76965,121200000.0
2008-10-03 03:48:00,1.76965,1.76965,1.7693,1.7695,97300000.0
2008-10-03 03:49:00,1.7695,1.7695,1.76785,1.76845,455700003.0
2008-10-03 03:50:00,1.76845,1.76855,1.76835,1.76835,27800000.0
2008-10-03 03:51:00,1.76835,1.76845,1.76815,1.76815,28200000.0
2008-10-03 03:52:00,1.76815,1.76815,1.7678,1.768,44400000.0
2008-10-03 03:53:00,1.76805,1.7683,1.76805,1.76815,51000000.0
2008-10-03 03:54:00,1.76805,1.76815,1.76805,1.7681,9000000.0
2008-10-03 03:55:00,1.76815,1.7682,1.76815,1.7682,3600000.0
2008-10-03 03:56:00,1.7682,1.76825,1.768,1.768,15000000.0
2008-10-03 03:57:00,1.7681,1.76815,1.768,1.7681,13600000.0
2008-10-03 03:58:00,1.7681,1.7683,1.7678,1.76825,20400000.0
2008-10-03 03:59:00,1.7682,1.7682,1.76805,1.7682,10800000.0
2008-10-03 04:00:00,1.7683,1.76885,1.7679,1.76885,57900000.0
2008-10-03 04:01:00,1.7688,1.7688,1.7686,1.7686,21600000.0
2008-10-03 04:02:00,1.76865,1.76865,1.76855,1.76855,8400000.0
2008-10-03 04:03:00,1.76855,1.7686,1.7685,1.7685,68400000.0
2008-10-03 04:04:00,1.7685,1.7685,1.7685,1.7685,24000000.0
2008-10-03 04:05:00,1.7685,1.7685,1.76825,1.76845,619400003.0
2008-10-03 04:06:00,1.76845,1.7686,1.76845,1.76845,50400000.0
2008-10-03 04:07:00,1.76845,1.76845,1.76715,1.7677,409600000.0
2008-10-03 04:08:00,1.76775,1.76795,1.7676,1.7676,33000000.0
2008-10-03 04:09:00,1.76725,1.76771,1.76725,1.76762,13200000.0
2008-10-03 04:10:00,1.7676,1.7678,1.7676,1.7678,85199997.0
2008-10-03 04:11:00,1.76775,1.7678,1.7677,1.7678,5000000.0
2008-10-03 04:12:00,1.76765,1.7678,1.7676,1.7676,491099999.0
2008-10-03 04:13:00,1.7677,1.7677,1.7676,1.7677,161400000.0
2008-10-03 04:14:00,1.76785,1.76785,1.7677,1.7677,7800000.0
2008-10-03 04:15:00,1.76733,1.7674,1.7671,1.7674,87500000.0
2008-10-03 04:16:00,1.76775,1.76835,1.76775,1.76835,17800000.0
2008-10-03 04:17:00,1.76845,1.76865,1.76845,1.76855,20100000.0
2008-10-03 04:18:00,1.76855,1.7686,1.7681,1.7685,98100000.0
2008-10-03 04:19:00,1.76855,1.7693,1.76855,1.7689,1025399986.0
2008-10-03 04:20:00,1.7689,1.7689,1.7689,1.7689,30000000.0
2008-10-03 04:21:00,1.7689,1.7689,1.76825,1.76825,462599994.0
2008-10-03 04:22:00,1.76835,1.76875,1.76835,1.76875,10800000.0
2008-10-03 04:23:00,1.76872,1.76872,1.76825,1.76845,54100000.0
2008-10-03 04:24:00,1.7684,1.76863,1.76825,1.76863,69200000.0
2008-10-03 04:25:00,1.7688,1.7692,1.7688,1.76905,30000000.0
2008-10-03 04:26:00,1.76915,1.7694,1.76905,1.7692,28800000.0
2008-10-03 04:27:00,1.7692,1.7692,1.7692,1.7692,18000000.0
2008-10-03 04:28:00,1.7692,1.7692,1.7692,1.7692,24000000.0
2008-10-03 04:29:00,1.7692,1.7692,1.7692,1.7692,12000000.0
2008-10-03 04:30:00,1.7692,1.7692,1.76885,1.7692,29200000.0
2008-10-03 04:31:00,1.7692,1.7692,1.76885,1.7692,36000000.0
2008-10-03 04:32:00,1.7692,1.7692,1.7692,1.7692,24000000.0
2008-10-03 04:33:00,1.7692,1.7692,1.7685,1.7685,96100000.0
2008-10-03 04:34:00,1.7685,1.7685,1.7685,1.7685,87900000.0
2008-10-03 04:35:00,1.7685,1.7685,1.7685,1.7685,6900000.0
2008-10-03 04:36:00,1.7685,1.76855,1.7685,1.76855,59100000.0
2008-10-03 04:37:00,1.7685,1.7685,1.7685,1.7685,6000000.0
2008-10-03 04:38:00,1.76855,1.76855,1.76855,1.76855,1200000.0
2008-10-03 04:39:00,1.7685,1.76855,1.7684,1.7685,16800000.0
2008-10-03 04:40:00,1.7685,1.7688,1.7681,1.76865,56600000.0
2008-10-03 04:41:00,1.76847,1.76882,1.76847,1.76881,46600000.0
2008-10-03 04:42:00,1.76886,1.76886,1.76856,1.76856,133400000.0
2008-10-03 04:43:00,1.76859,1.76877,1.76859,1.76871,10200000.0
2008-10-03 04:44:00,1.76885,1.76887,1.76863,1.76877,104800000.0
2008-10-03 04:45:00,1.7688,1.7688,1.7688,1.7688,7200000.0
2008-10-03 04:46:00,1.76885,1.76885,1.76845,1.76845,7200000.0
2008-10-03 04:47:00,1.7685,1.76875,1.76845,1.76855,49200000.0
2008-10-03 04:48:00,1.76855,1.76855,1.76855,1.76855,24000000.0
2008-10-03 04:49:00,1.76855,1.76875,1.7684,1.7684,61300002.0
2008-10-03 04:50:00,1.7685,1.76855,1.7685,1.76855,13200000.0
2008-10-03 04:51:00,1.7684,1.76845,1.76825,1.76845,502400016.0
2008-10-03 04:52:00,1.7684,1.76845,1.7683,1.7684,595200026.0
2008-10-03 04:53:00,1.76829,1.76829,1.76793,1.76817,17500000.0
2008-10-03 04:54:00,1.7684,1.7684,1.7684,1.7684,44400002.0
2008-10-03 04:55:00,1.76817,1.76822,1.76809,1.76816,32200000.0
2008-10-03 04:56:00,1.7684,1.7684,1.7684,1.7684,44400002.0
2008-10-03 04:57:00,1.76804,1.76818,1.76804,1.76806,24300000.0
2008-10-03 04:58:00,1.7683,1.7683,1.76776,1.76808,58000000.0
2008-10-03 04:59:00,1.7685,1.7685,1.7684,1.7684,45600002.0
2008-10-03 05:00:00,1.76845,1.76845,1.7684,1.7684,90900001.0
2008-10-03 05:01:00,1.7685,1.76855,1.7685,1.76855,2200000.0
2008-10-03 05:02:00,1.76875,1.76875,1.76875,1.76875,4800000.0
2008-10-03 05:03:00,1.76875,1.7689,1.76835,1.7684,497200011.0
2008-10-03 05:04:00,1.7684,1.7684,1.7684,1.7684,134100003.0
2008-10-03 05:05:00,1.7684,1.7684,1.7682,1.7684,225000010.0
2008-10-03 05:06:00,1.76825,1.7684,1.7678,1.7679,211900008.0
2008-10-03 05:07:00,1.7679,1.7679,1.7677,1.7677,39300000.0
2008-10-03 05:08:00,1.7677,1.7679,1.7677,1.7679,19900000.0
2008-10-03 05:09:00,1.768,1.768,1.768,1.768,2400000.0
2008-10-03 05:10:00,1.76768,1.7679,1.76764,1.76769,338100000.0
2008-10-03 05:11:00,1.76795,1.768,1.7679,1.7679,4500000.0
2008-10-03 05:12:00,1.7679,1.768,1.7676,1.7676,120600000.0
2008-10-03 05:13:00,1.7676,1.76765,1.76745,1.76745,92400000.0
2008-10-03 05:14:00,1.76745,1.76745,1.76625,1.76705,157000000.0
2008-10-03 05:15:00,1.76705,1.76705,1.76705,1.76705,24000000.0
2008-10-03 05:16:00,1.76705,1.76735,1.76705,1.76735,21600000.0
2008-10-03 05:17:00,1.76735,1.76745,1.7673,1.76745,26100000.0
2008-10-03 05:18:00,1.7673,1.7675,1.7673,1.7675,36400000.0
2008-10-03 05:19:00,1.7675,1.7677,1.7675,1.7675,30300000.0
2008-10-03 05:20:00,1.7674,1.7675,1.7674,1.76745,39600000.0
2008-10-03 05:21:00,1.7674,1.7678,1.7673,1.7678,159899999.0
2008-10-03 05:22:00,1.7677,1.7678,1.7672,1.7678,56400000.0
2008-10-03 05:23:00,1.7678,1.7678,1.7677,1.7678,15200000.0
2008-10-03 05:24:00,1.7678,1.7678,1.76775,1.7678,24300000.0
2008-10-03 05:25:00,1.7678,1.76785,1.7677,1.7678,48800000.0
2008-10-03 05:26:00,1.7678,1.76825,1.7677,1.76815,257800003.0
2008-10-03 05:27:00,1.7682,1.76825,1.7679,1.768,63600000.0
2008-10-03 05:28:00,1.768,1.768,1.7677,1.7677,229200000.0
2008-10-03 05:29:00,1.7677,1.7677,1.76735,1.7674,222800000.0
2008-10-03 05:30:00,1.7674,1.7676,1.7674,1.76745,24200000.0
2008-10-03 05:31:00,1.76745,1.7675,1.7669,1.76705,59900000.0
2008-10-03 05:32:00,1.76705,1.7675,1.767,1.7675,37600000.0
2008-10-03 05:33:00,1.7676,1.7676,1.7675,1.7675,9000000.0
2008-10-03 05:34:00,1.76755,1.76765,1.7675,1.76765,14400000.0
2008-10-03 05:35:00,1.7677,1.7677,1.7676,1.7676,3000000.0
2008-10-03 05:36:00,1.7675,1.7675,1.7675,1.7675,46800001.0
2008-10-03 05:37:00,1.7675,1.76775,1.7675,1.76765,23400000.0
2008-10-03 05:38:00,1.7678,1.7679,1.76765,1.7677,15800000.0
2008-10-03 05:39:00,1.76775,1.76775,1.76765,1.7677,6600000.0
2008-10-03 05:40:00,1.7678,1.7678,1.76765,1.7678,6600000.0
2008-10-03 05:41:00,1.76776,1.76802,1.76772,1.76772,476199998.0
2008-10-03 05:42:00,1.7679,1.7679,1.7679,1.7679,14700000.0
2008-10-03 05:43:00,1.7679,1.768,1.7679,1.768,11400000.0
2008-10-03 05:44:00,1.768,1.7683,1.768,1.76825,35400000.0
2008-10-03 05:45:00,1.76825,1.76825,1.7682,1.76825,19700000.0
2008-10-03 05:46:00,1.76825,1.76825,1.7681,1.76815,36400000.0
2008-10-03 05:47:00,1.76815,1.76815,1.7681,1.7681,6600000.0
2008-10-03 05:48:00,1.7681,1.7681,1.7681,1.7681,1200000.0
2008-10-03 05:49:00,1.7681,1.7681,1.7681,1.7681,1200000.0
2008-10-03 05:50:00,1.768,1.7682,1.768,1.7682,14400000.0
2008-10-03 05:51:00,1.7681,1.7683,1.7681,1.7683,10800000.0
2008-10-03 05:52:00,1.7683,1.7684,1.7682,1.7683,18200000.0
2008-10-03 05:53:00,1.7683,1.7684,1.7683,1.7683,28500000.0
2008-10-03 05:54:00,1.7683,1.7685,1.7683,1.7685,21600000.0
2008-10-03 05:55:00,1.7683,1.76846,1.76823,1.7683,43200000.0
2008-10-03 05:56:00,1.76845,1.76855,1.76845,1.76845,4400000.0
2008-10-03 05:57:00,1.76845,1.76845,1.76765,1.76765,66900000.0
2008-10-03 05:58:00,1.7678,1.76825,1.7678,1.76825,6700000.0
2008-10-03 05:59:00,1.76845,1.76845,1.76835,1.7684,12300000.0
2008-10-03 06:00:00,1.7684,1.7685,1.7683,1.7685,61300000.0
2008-10-03 06:01:00,1.7685,1.76855,1.7684,1.7685,47400000.0
2008-10-03 06:02:00,1.7685,1.7686,1.7685,1.7686,12800000.0
2008-10-03 06:03:00,1.76865,1.7687,1.7686,1.7686,15600000.0
2008-10-03 06:04:00,1.76855,1.7689,1.76855,1.76885,129999999.0
2008-10-03 06:05:00,1.7689,1.76905,1.7688,1.7689,270200003.0
2008-10-03 06:06:00,1.7689,1.76895,1.7689,1.76895,90100002.0
2008-10-03 06:07:00,1.76895,1.76895,1.76845,1.7688,1033300008.0
2008-10-03 06:08:00,1.7689,1.7689,1.7686,1.76865,558800000.0
2008-10-03 06:09:00,1.76865,1.7691,1.76865,1.76895,73300000.0
2008-10-03 06:10:00,1.769,1.7698,1.769,1.76965,125200000.0
2008-10-03 06:11:00,1.76965,1.7705,1.76935,1.7705,126200000.0
2008-10-03 06:12:00,1.77055,1.7709,1.77055,1.77075,88200000.0
2008-10-03 06:13:00,1.77075,1.771,1.77065,1.77065,103000000.0
2008-10-03 06:14:00,1.77065,1.7708,1.7706,1.77075,40800000.0
2008-10-03 06:15:00,1.7708,1.7711,1.7708,1.7711,62100000.0
2008-10-03 06:16:00,1.7711,1.7713,1.7711,1.77125,52800000.0
2008-10-03 06:17:00,1.77125,1.77145,1.77125,1.77145,68200000.0
2008-10-03 06:18:00,1.77145,1.7716,1.77145,1.7716,31800000.0
2008-10-03 06:19:00,1.77165,1.7718,1.7712,1.7713,170400000.0
2008-10-03 06:20:00,1.7712,1.7716,1.7712,1.7715,186000000.0
2008-10-03 06:21:00,1.7715,1.7717,1.7714,1.7717,128700000.0
2008-10-03 06:22:00,1.7717,1.77215,1.7717,1.77215,133800000.0
2008-10-03 06:23:00,1.77215,1.7722,1.77195,1.772,72600000.0
2008-10-03 06:24:00,1.772,1.7722,1.7719,1.7722,63900000.0
2008-10-03 06:25:00,1.77215,1.7722,1.7721,1.7721,48300000.0
2008-10-03 06:26:00,1.77215,1.77225,1.7721,1.7722,33000000.0
2008-10-03 06:27:00,1.7722,1.77235,1.7722,1.7723,41400000.0
2008-10-03 06:28:00,1.77235,1.7724,1.7723,1.7724,52200000.0
2008-10-03 06:29:00,1.7724,1.7725,1.7723,1.7724,168900000.0
2008-10-03 06:30:00,1.7724,1.7724,1.771,1.7719,174900000.0
2008-10-03 06:31:00,1.7719,1.77225,1.7718,1.7721,101800000.0
2008-10-03 06:32:00,1.77205,1.77225,1.772,1.77225,17900000.0
2008-10-03 06:33:00,1.77215,1.7723,1.77215,1.77225,21300000.0
2008-10-03 06:34:00,1.77235,1.7724,1.7723,1.7724,13200000.0
2008-10-03 06:35:00,1.77235,1.77235,1.77215,1.77215,30600000.0
2008-10-03 06:36:00,1.77215,1.77215,1.77175,1.7719,105100000.0
2008-10-03 06:37:00,1.7719,1.7719,1.77115,1.7712,147700000.0
2008-10-03 06:38:00,1.7712,1.7716,1.7711,1.7716,70200000.0
2008-10-03 06:39:00,1.7717,1.772,1.7716,1.7716,54700000.0
2008-10-03 06:40:00,1.7716,1.7718,1.7715,1.7716,89200000.0
2008-10-03 06:41:00,1.7716,1.7716,1.7715,1.7715,22800000.0
2008-10-03 06:42:00,1.7715,1.7715,1.7713,1.7713,102600000.0
2008-10-03 06:43:00,1.7713,1.7713,1.7712,1.7712,27900000.0
2008-10-03 06:44:00,1.7712,1.7712,1.77115,1.7712,42000000.0
2008-10-03 06:45:00,1.7712,1.7712,1.7711,1.7711,38400000.0
2008-10-03 06:46:00,1.7711,1.77115,1.7711,1.77115,48600000.0
2008-10-03 06:47:00,1.77115,1.77115,1.7711,1.7711,34200000.0
2008-10-03 06:48:00,1.7711,1.7711,1.771,1.771,39400000.0
2008-10-03 06:49:00,1.77105,1.7711,1.77095,1.7711,10000000.0
2008-10-03 06:50:00,1.77115,1.77155,1.77105,1.7714,39900000.0
2008-10-03 06:51:00,1.7714,1.7715,1.7713,1.7714,24000000.0
2008-10-03 06:52:00,1.7713,1.7714,1.7712,1.7714,85500000.0
2008-10-03 06:53:00,1.7713,1.7713,1.7712,1.7713,19500000.0
2008-10-03 06:54:00,1.7714,1.7714,1.7712,1.7714,30900000.0
2008-10-03 06:55:00,1.7714,1.7717,1.7714,1.77165,31500000.0
2008-10-03 06:56:00,1.77175,1.77175,1.7716,1.7717,130800000.0
2008-10-03 06:57:00,1.7717,1.77235,1.7717,1.772,41600000.0
2008-10-03 06:58:00,1.772,1.77215,1.77195,1.77215,26400000.0
2008-10-03 06:59:00,1.77215,1.7723,1.77195,1.77195,74000000.0
2008-10-03 07:00:00,1.772,1.77215,1.772,1.7721,22800000.0
2008-10-03 07:01:00,1.7721,1.7721,1.7721,1.7721,2400000.0
2008-10-03 07:02:00,1.7721,1.77225,1.772,1.7721,192000000.0
2008-10-03 07:03:00,1.7721,1.7721,1.77165,1.7719,386100000.0
2008-10-03 07:04:00,1.7719,1.772,1.7716,1.77195,61800000.0
2008-10-03 07:05:00,1.772,1.772,1.7718,1.7718,94800000.0
2008-10-03 07:06:00,1.7718,1.7719,1.7717,1.7718,228600000.0
2008-10-03 07:07:00,1.7718,1.77225,1.7718,1.77225,102600000.0
2008-10-03 07:08:00,1.7723,1.7724,1.7722,1.7722,287100000.0
2008-10-03 07:09:00,1.7722,1.77225,1.7718,1.7719,142200000.0
2008-10-03 07:10:00,1.77205,1.7721,1.7718,1.7718,171500000.0
2008-10-03 07:11:00,1.7718,1.77215,1.7717,1.7718,36000000.0
2008-10-03 07:12:00,1.7719,1.7723,1.7719,1.77205,44400000.0
2008-10-03 07:13:00,1.77215,1.7723,1.7721,1.7721,90600001.0
2008-10-03 07:14:00,1.7722,1.7723,1.7722,1.77225,12600000.0
2008-10-03 07:15:00,1.77225,1.7725,1.77225,1.77225,49800000.0
2008-10-03 07:16:00,1.77225,1.7723,1.7722,1.77225,36600000.0
2008-10-03 07:17:00,1.7723,1.7724,1.7723,1.7724,40800000.0
2008-10-03 07:18:00,1.77235,1.77235,1.77225,1.77225,61200000.0
2008-10-03 07:19:00,1.7723,1.7724,1.7722,1.7722,168599999.0
2008-10-03 07:20:00,1.7722,1.7724,1.7722,1.7722,120600001.0
2008-10-03 07:21:00,1.7722,1.7722,1.7722,1.7722,34200000.0
2008-10-03 07:22:00,1.7722,1.7724,1.7722,1.77235,72600000.0
2008-10-03 07:23:00,1.77235,1.7724,1.7723,1.7723,42000000.0
2008-10-03 07:24:00,1.77235,1.77255,1.77225,1.77245,63900000.0
2008-10-03 07:25:00,1.7725,1.7726,1.7725,1.7726,19800000.0
2008-10-03 07:26:00,1.77255,1.77255,1.7724,1.77255,167999999.0
2008-10-03 07:27:00,1.77255,1.77315,1.77255,1.77305,69700000.0
2008-10-03 07:28:00,1.77305,1.7734,1.77305,1.7732,75600000.0
2008-10-03 07:29:00,1.7732,1.7732,1.773,1.7731,626999995.0
2008-10-03 07:30:00,1.7731,1.7732,1.7728,1.77305,552600000.0
2008-10-03 07:31:00,1.7731,1.77325,1.77295,1.7732,32000000.0
2008-10-03 07:32:00,1.77315,1.7733,1.77315,1.7732,87100000.0
2008-10-03 07:33:00,1.7732,1.7733,1.7728,1.7728,277200001.0
2008-10-03 07:34:00,1.7728,1.7729,1.7723,1.7723,584700000.0
2008-10-03 07:35:00,1.7723,1.77245,1.7723,1.77235,422400000.0
2008-10-03 07:36:00,1.77235,1.77245,1.77235,1.77235,246600000.0
2008-10-03 07:37:00,1.77235,1.77235,1.77225,1.77225,112800000.0
2008-10-03 07:38:00,1.77225,1.77225,1.7721,1.77225,61200000.0
2008-10-03 07:39:00,1.77225,1.77235,1.77205,1.77225,24000000.0
2008-10-03 07:40:00,1.77235,1.77235,1.77215,1.77225,67200000.0
2008-10-03 07:41:00,1.77215,1.7724,1.77215,1.77225,54800000.0
2008-10-03 07:42:00,1.77225,1.77245,1.77225,1.77235,12000000.0
2008-10-03 07:43:00,1.77235,1.77255,1.7722,1.7724,135600000.0
2008-10-03 07:44:00,1.7724,1.77265,1.7724,1.77255,8400000.0
2008-10-03 07:45:00,1.77265,1.77275,1.7721,1.7721,37200000.0
2008-10-03 07:46:00,1.772,1.7722,1.77165,1.772,301200000.0
2008-10-03 07:47:00,1.7719,1.7721,1.7719,1.7721,10600000.0
2008-10-03 07:48:00,1.77215,1.77225,1.77115,1.7712,123000000.0
2008-10-03 07:49:00,1.7712,1.7714,1.7711,1.7714,58800000.0
2008-10-03 07:50:00,1.77125,1.7713,1.77115,1.7713,23100000.0
2008-10-03 07:51:00,1.77145,1.7716,1.7713,1.7714,13300000.0
2008-10-03 07:52:00,1.7714,1.7715,1.77135,1.7715,16500000.0
2008-10-03 07:53:00,1.7715,1.7715,1.7712,1.7713,161900000.0
2008-10-03 07:54:00,1.7713,1.7713,1.7713,1.7713,56800000.0
2008-10-03 07:55:00,1.77135,1.7716,1.7713,1.77155,109999999.0
2008-10-03 07:56:00,1.7716,1.7716,1.7714,1.7716,63900000.0
2008-10-03 07:57:00,1.7716,1.7718,1.7715,1.77165,64800000.0
2008-10-03 07:58:00,1.7717,1.7734,1.77165,1.7733,191300000.0
2008-10-03 07:59:00,1.7733,1.7734,1.7728,1.773,199600000.0
2008-10-03 08:00:00,1.77315,1.77335,1.77265,1.7727,140600000.0
2008-10-03 08:01:00,1.7727,1.77325,1.7727,1.7732,106500000.0
2008-10-03 08:02:00,1.77305,1.7734,1.77305,1.77335,135400000.0
2008-10-03 08:03:00,1.77335,1.7734,1.7731,1.77315,107000000.0
2008-10-03 08:04:00,1.77315,1.77315,1.77295,1.77295,1070999996.0
2008-10-03 08:05:00,1.77295,1.7732,1.7727,1.77285,220800000.0
2008-10-03 08:06:00,1.77285,1.77295,1.7727,1.7727,53700000.0
2008-10-03 08:07:00,1.77275,1.77285,1.7721,1.77245,182400000.0
2008-10-03 08:08:00,1.77245,1.77255,1.77245,1.77245,133400000.0
2008-10-03 08:09:00,1.77245,1.77265,1.77245,1.77265,79800000.0
2008-10-03 08:10:00,1.77285,1.77285,1.77275,1.77275,21600000.0
2008-10-03 08:11:00,1.77285,1.77295,1.77275,1.77275,78400000.0
2008-10-03 08:12:00,1.77275,1.77285,1.77265,1.77285,77400000.0
2008-10-03 08:13:00,1.7729,1.7731,1.7728,1.7728,404000001.0
2008-10-03 08:14:00,1.7728,1.7728,1.77215,1.77265,141600000.0
2008-10-03 08:15:00,1.77265,1.7727,1.7718,1.77235,260000000.0
2008-10-03 08:16:00,1.77235,1.77235,1.772,1.7721,96300000.0
2008-10-03 08:17:00,1.7721,1.7722,1.7714,1.7715,141800000.0
2008-10-03 08:18:00,1.7714,1.77145,1.77115,1.7714,188300000.0
2008-10-03 08:19:00,1.77145,1.77155,1.7711,1.77135,128200000.0
2008-10-03 08:20:00,1.7714,1.7717,1.7713,1.7713,196500000.0
2008-10-03 08:21:00,1.7713,1.7713,1.7705,1.771,341500000.0
2008-10-03 08:22:00,1.77095,1.77095,1.7694,1.77085,440700000.0
2008-10-03 08:23:00,1.77085,1.7711,1.77055,1.77105,177200000.0
2008-10-03 08:24:00,1.77125,1.7713,1.7708,1.7708,341400000.0
2008-10-03 08:25:00,1.7708,1.7709,1.77075,1.77075,169600000.0
2008-10-03 08:26:00,1.7708,1.77155,1.7708,1.77125,309899999.0
2008-10-03 08:27:00,1.77115,1.77115,1.7696,1.7696,274300000.0
2008-10-03 08:28:00,1.7697,1.77035,1.7697,1.77,216300000.0
2008-10-03 08:29:00,1.77005,1.77015,1.7698,1.76995,81200000.0
2008-10-03 08:30:00,1.76995,1.77005,1.76985,1.77005,103400000.0
2008-10-03 08:31:00,1.77015,1.7712,1.7701,1.7712,130800000.0
2008-10-03 08:32:00,1.7712,1.7716,1.7704,1.7704,250600000.0
2008-10-03 08:33:00,1.7705,1.7706,1.7705,1.7706,185400000.0
2008-10-03 08:34:00,1.7706,1.7707,1.77035,1.77055,178300000.0
2008-10-03 08:35:00,1.7706,1.77085,1.7706,1.7708,57900000.0
2008-10-03 08:36:00,1.7708,1.7708,1.7704,1.77065,275800000.0
2008-10-03 08:37:00,1.77065,1.77105,1.77035,1.77105,249200000.0
2008-10-03 08:38:00,1.77105,1.7711,1.7707,1.7711,96600000.0
2008-10-03 08:39:00,1.7711,1.7711,1.7704,1.7705,238400000.0
2008-10-03 08:40:00,1.7705,1.7705,1.7701,1.7702,1015800001.0
2008-10-03 08:41:00,1.7702,1.77025,1.7694,1.76945,569799998.0
2008-10-03 08:42:00,1.76945,1.76945,1.769,1.7691,319700000.0
2008-10-03 08:43:00,1.76925,1.76925,1.7681,1.7682,446000001.0
2008-10-03 08:44:00,1.7682,1.76825,1.7677,1.7677,362900000.0
2008-10-03 08:45:00,1.7677,1.76815,1.76765,1.76805,218100000.0
2008-10-03 08:46:00,1.76805,1.7684,1.768,1.768,115200000.0
2008-10-03 08:47:00,1.76805,1.7682,1.76775,1.7681,244700002.0
2008-10-03 08:48:00,1.76815,1.76845,1.76785,1.76795,168399999.0
2008-10-03 08:49:00,1.768,1.76805,1.7672,1.76795,303500000.0
2008-10-03 08:50:00,1.7678,1.7678,1.7672,1.7678,348100000.0
2008-10-03 08:51:00,1.7678,1.7682,1.7668,1.7668,1151199998.0
2008-10-03 08:52:00,1.7668,1.7668,1.76565,1.76575,677599995.0
2008-10-03 08:53:00,1.76575,1.7664,1.7656,1.76635,418600000.0
2008-10-03 08:54:00,1.7664,1.7673,1.7664,1.76725,301200000.0
2008-10-03 08:55:00,1.76725,1.76785,1.7671,1.7674,363300000.0
2008-10-03 08:56:00,1.76745,1.7675,1.767,1.7671,240500000.0
2008-10-03 08:57:00,1.7671,1.76715,1.7666,1.7666,266100000.0
2008-10-03 08:58:00,1.76665,1.76675,1.7664,1.7665,226000000.0
2008-10-03 08:59:00,1.7665,1.7667,1.7664,1.7665,166100001.0
2008-10-03 09:00:00,1.7665,1.76715,1.7665,1.76705,212600000.0
2008-10-03 09:01:00,1.76705,1.76735,1.76705,1.76735,197800000.0
2008-10-03 09:02:00,1.76735,1.7676,1.7668,1.76685,393199999.0
2008-10-03 09:03:00,1.76685,1.76685,1.76595,1.766,346400005.0
2008-10-03 09:04:00,1.766,1.76615,1.7655,1.7661,267600000.0
2008-10-03 09:05:00,1.7661,1.7662,1.7658,1.766,642000000.0
2008-10-03 09:06:00,1.766,1.7665,1.7652,1.7652,482100000.0
2008-10-03 09:07:00,1.7654,1.7657,1.7649,1.76495,297599997.0
2008-10-03 09:08:00,1.76495,1.7651,1.7635,1.7638,1334000000.0
2008-10-03 09:09:00,1.7638,1.7641,1.7631,1.76375,857000002.0
2008-10-03 09:10:00,1.76385,1.7642,1.7636,1.7642,354800000.0
2008-10-03 09:11:00,1.7642,1.76475,1.76415,1.7646,303000000.0
2008-10-03 09:12:00,1.7646,1.76565,1.7646,1.76555,233900000.0
2008-10-03 09:13:00,1.76555,1.76585,1.7655,1.7655,138700000.0
2008-10-03 09:14:00,1.7656,1.7658,1.7654,1.7655,196300000.0
2008-10-03 09:15:00,1.7655,1.76555,1.76395,1.76395,788900007.0
2008-10-03 09:16:00,1.764,1.7644,1.7628,1.76435,515000000.0
2008-10-03 09:17:00,1.76435,1.76445,1.76385,1.76445,178600000.0
2008-10-03 09:18:00,1.76445,1.76515,1.76435,1.765,471700001.0
2008-10-03 09:19:00,1.765,1.7654,1.765,1.765,770799998.0
2008-10-03 09:20:00,1.7651,1.76525,1.76445,1.76505,770799998.0
2008-10-03 09:21:00,1.76505,1.7652,1.7648,1.76505,326600000.0
2008-10-03 09:22:00,1.76505,1.7652,1.76495,1.76515,114700000.0
2008-10-03 09:23:00,1.7652,1.76525,1.7651,1.7652,157800000.0
2008-10-03 09:24:00,1.7652,1.7655,1.76515,1.76535,386699999.0
2008-10-03 09:25:00,1.76535,1.7654,1.765,1.76515,294999999.0
2008-10-03 09:26:00,1.76505,1.7654,1.76505,1.7651,425000000.0
2008-10-03 09:27:00,1.7651,1.76525,1.765,1.7652,297900000.0
2008-10-03 09:28:00,1.7652,1.7652,1.7649,1.7649,924300003.0
2008-10-03 09:29:00,1.765,1.7651,1.76465,1.76495,1115099985.0
2008-10-03 09:30:00,1.765,1.76505,1.7647,1.76505,210600000.0
2008-10-03 09:31:00,1.765,1.76515,1.765,1.76505,177800000.0
2008-10-03 09:32:00,1.76505,1.76525,1.76495,1.76515,264200000.0
2008-10-03 09:33:00,1.76515,1.76595,1.765,1.7659,292400000.0
2008-10-03 09:34:00,1.76595,1.7664,1.7659,1.7661,238800000.0
2008-10-03 09:35:00,1.76605,1.7672,1.7659,1.76715,341800000.0
2008-10-03 09:36:00,1.76715,1.7673,1.76645,1.76685,624999999.0
2008-10-03 09:37:00,1.7669,1.7672,1.7669,1.76705,256200000.0
2008-10-03 09:38:00,1.76705,1.76705,1.76635,1.76635,305300000.0
2008-10-03 09:39:00,1.76635,1.76685,1.7661,1.7667,137400000.0
2008-10-03 09:40:00,1.76675,1.7674,1.7667,1.7674,316300000.0
2008-10-03 09:41:00,1.7674,1.7674,1.7669,1.767,235300000.0
2008-10-03 09:42:00,1.767,1.7674,1.767,1.76725,456699997.0
2008-10-03 09:43:00,1.76725,1.76725,1.76635,1.7668,396000000.0
2008-10-03 09:44:00,1.7668,1.76705,1.7668,1.76685,407900000.0
2008-10-03 09:45:00,1.76685,1.76785,1.7667,1.7678,774500000.0
2008-10-03 09:46:00,1.7678,1.7681,1.7676,1.76765,366600000.0
2008-10-03 09:47:00,1.7677,1.7681,1.76765,1.768,344100000.0
2008-10-03 09:48:00,1.768,1.7683,1.76765,1.76805,563500000.0
2008-10-03 09:49:00,1.76805,1.7686,1.7679,1.7686,405899998.0
2008-10-03 09:50:00,1.7686,1.7688,1.7683,1.76875,370700000.0
2008-10-03 09:51:00,1.7688,1.76905,1.76865,1.7687,484800000.0
2008-10-03 09:52:00,1.7687,1.7687,1.7681,1.7682,1142800001.0
2008-10-03 09:53:00,1.7682,1.7688,1.7682,1.7683,467400000.0
2008-10-03 09:54:00,1.7683,1.76885,1.7682,1.76885,283900000.0
2008-10-03 09:55:00,1.7689,1.7689,1.76835,1.7685,390300000.0
2008-10-03 09:56:00,1.7685,1.7685,1.7683,1.7683,48600000.0
2008-10-03 09:57:00,1.7684,1.7685,1.76795,1.76845,593100000.0
2008-10-03 09:58:00,1.76845,1.76865,1.76825,1.7683,379800000.0
2008-10-03 09:59:00,1.7683,1.76865,1.76825,1.7686,282600000.0
2008-10-03 10:00:00,1.7686,1.77065,1.76835,1.77065,272600000.0
2008-10-03 10:01:00,1.77065,1.7717,1.77065,1.7714,313800000.0
2008-10-03 10:02:00,1.7714,1.7715,1.7707,1.7714,1232500022.0
2008-10-03 10:03:00,1.77145,1.7717,1.7707,1.77115,342600000.0
2008-10-03 10:04:00,1.77115,1.7715,1.77075,1.77105,351800000.0
2008-10-03 10:05:00,1.77105,1.7717,1.77105,1.77125,288000000.0
2008-10-03 10:06:00,1.77125,1.7715,1.7707,1.7712,509700000.0
2008-10-03 10:07:00,1.77125,1.7713,1.77105,1.7711,203600000.0
2008-10-03 10:08:00,1.77105,1.77115,1.7708,1.7709,135900000.0
2008-10-03 10:09:00,1.7709,1.77105,1.77005,1.77005,297900000.0
2008-10-03 10:10:00,1.77005,1.77015,1.7696,1.77015,274700000.0
2008-10-03 10:11:00,1.77015,1.7707,1.7699,1.7707,268000000.0
2008-10-03 10:12:00,1.7707,1.77135,1.7706,1.77125,287600000.0
2008-10-03 10:13:00,1.77125,1.77175,1.77105,1.77175,400000000.0
2008-10-03 10:14:00,1.77175,1.7721,1.77135,1.7721,314100001.0
2008-10-03 10:15:00,1.7723,1.7727,1.77185,1.77235,227900000.0
2008-10-03 10:16:00,1.7725,1.7725,1.77215,1.77225,373200000.0
2008-10-03 10:17:00,1.7723,1.7723,1.7721,1.7721,560400008.0
2008-10-03 10:18:00,1.7721,1.7721,1.7714,1.7719,490500001.0
2008-10-03 10:19:00,1.77195,1.772,1.7715,1.7717,409300001.0
2008-10-03 10:20:00,1.7717,1.77175,1.77115,1.77115,239600000.0
2008-10-03 10:21:00,1.77115,1.77205,1.771,1.7713,420600000.0
2008-10-03 10:22:00,1.77115,1.7717,1.77115,1.7713,343000000.0
2008-10-03 10:23:00,1.7713,1.77175,1.7712,1.7715,164500000.0
2008-10-03 10:24:00,1.7715,1.7726,1.7715,1.77255,233200000.0
2008-10-03 10:25:00,1.77255,1.77255,1.7715,1.7715,366799999.0
2008-10-03 10:26:00,1.7715,1.77225,1.7715,1.77205,409200000.0
2008-10-03 10:27:00,1.77215,1.77215,1.7718,1.77205,418000000.0
2008-10-03 10:28:00,1.77205,1.77255,1.7719,1.77235,458600001.0
2008-10-03 10:29:00,1.77235,1.7726,1.7722,1.7722,229000000.0
2008-10-03 10:30:00,1.77195,1.77195,1.7703,1.7711,270100002.0
2008-10-03 10:31:00,1.7712,1.77155,1.7709,1.77105,326500000.0
2008-10-03 10:32:00,1.77105,1.77105,1.77015,1.7706,433000000.0
2008-10-03 10:33:00,1.7706,1.77135,1.7704,1.77125,149000000.0
2008-10-03 10:34:00,1.77125,1.77125,1.7706,1.7707,211400001.0
2008-10-03 10:35:00,1.77075,1.77095,1.7706,1.7708,131800000.0
2008-10-03 10:36:00,1.7708,1.7709,1.76995,1.77035,535099998.0
2008-10-03 10:37:00,1.77045,1.7706,1.768,1.768,346400000.0
2008-10-03 10:38:00,1.768,1.7687,1.768,1.76845,403800000.0
2008-10-03 10:39:00,1.76845,1.76925,1.76845,1.769,222600000.0
2008-10-03 10:40:00,1.769,1.769,1.7681,1.76855,233830000.0
2008-10-03 10:41:00,1.7686,1.7686,1.76765,1.7677,334300000.0
2008-10-03 10:42:00,1.7677,1.76905,1.7677,1.7687,647600000.0
2008-10-03 10:43:00,1.7687,1.7688,1.7683,1.7685,567699996.0
2008-10-03 10:44:00,1.7685,1.7685,1.76795,1.76795,403900000.0
2008-10-03 10:45:00,1.76795,1.76805,1.76735,1.7676,469630000.0
2008-10-03 10:46:00,1.7676,1.7678,1.7674,1.7675,357100000.0
2008-10-03 10:47:00,1.76755,1.76755,1.76705,1.7672,315900000.0
2008-10-03 10:48:00,1.76715,1.76715,1.7667,1.76675,271899999.0
2008-10-03 10:49:00,1.76675,1.7684,1.76675,1.76825,323800000.0
2008-10-03 10:50:00,1.76825,1.76875,1.76825,1.76875,200800000.0
2008-10-03 10:51:00,1.76875,1.7692,1.76875,1.76895,449700000.0
2008-10-03 10:52:00,1.76895,1.769,1.7683,1.76885,393000000.0
2008-10-03 10:53:00,1.76885,1.76885,1.76825,1.76835,164600000.0
2008-10-03 10:54:00,1.7683,1.7686,1.7683,1.7686,183000000.0
2008-10-03 10:55:00,1.7686,1.7686,1.7681,1.76825,192800000.0
2008-10-03 10:56:00,1.76825,1.76835,1.7681,1.76815,238900000.0
2008-10-03 10:57:00,1.7682,1.76835,1.76815,1.76815,115100000.0
2008-10-03 10:58:00,1.7682,1.76835,1.76805,1.7683,147800000.0
2008-10-03 10:59:00,1.7683,1.7686,1.7679,1.7683,192700000.0
2008-10-03 11:00:00,1.76835,1.76845,1.7677,1.76785,589900000.0
2008-10-03 11:01:00,1.76785,1.76805,1.7674,1.76775,386100000.0
2008-10-03 11:02:00,1.76775,1.76815,1.7677,1.7681,95800000.0
2008-10-03 11:03:00,1.7681,1.76835,1.7681,1.7681,65400000.0
2008-10-03 11:04:00,1.7682,1.76875,1.7682,1.76855,197800000.0
2008-10-03 11:05:00,1.76855,1.76855,1.7684,1.7684,43400000.0
2008-10-03 11:06:00,1.76845,1.76885,1.7684,1.7685,301300000.0
2008-10-03 11:07:00,1.7685,1.7687,1.76845,1.76855,81600000.0
2008-10-03 11:08:00,1.76855,1.7688,1.76855,1.76875,62400000.0
2008-10-03 11:09:00,1.76875,1.7688,1.7685,1.7686,166500000.0
2008-10-03 11:10:00,1.7686,1.7686,1.7685,1.76855,144700000.0
2008-10-03 11:11:00,1.76855,1.7686,1.7684,1.76845,137500000.0
2008-10-03 11:12:00,1.7685,1.7686,1.76835,1.76835,176200000.0
2008-10-03 11:13:00,1.76845,1.76875,1.76815,1.76875,191000000.0
2008-10-03 11:14:00,1.76875,1.7689,1.76875,1.76885,75600000.0
2008-10-03 11:15:00,1.76885,1.7694,1.76885,1.76905,131600000.0
2008-10-03 11:16:00,1.76905,1.77,1.76895,1.76995,157200000.0
2008-10-03 11:17:00,1.77005,1.77055,1.7698,1.77035,221700000.0
2008-10-03 11:18:00,1.7704,1.771,1.7703,1.7705,472200004.0
2008-10-03 11:19:00,1.7705,1.77125,1.7705,1.7706,252600000.0
2008-10-03 11:20:00,1.7706,1.7708,1.77045,1.7706,299400000.0
2008-10-03 11:21:00,1.7706,1.7706,1.77015,1.77035,317100000.0
2008-10-03 11:22:00,1.7704,1.77065,1.77,1.7701,283100000.0
2008-10-03 11:23:00,1.7701,1.7702,1.76945,1.7699,446100000.0
2008-10-03 11:24:00,1.76985,1.77035,1.7697,1.76995,587600002.0
2008-10-03 11:25:00,1.7699,1.77055,1.7699,1.7702,205300000.0
2008-10-03 11:26:00,1.7701,1.77035,1.7695,1.77,372600000.0
2008-10-03 11:27:00,1.77005,1.7704,1.77005,1.77035,122200000.0
2008-10-03 11:28:00,1.77045,1.77075,1.77035,1.7706,116800000.0
2008-10-03 11:29:00,1.7706,1.77065,1.7703,1.7703,136600000.0
2008-10-03 11:30:00,1.77025,1.7705,1.7702,1.77045,125200000.0
2008-10-03 11:31:00,1.77045,1.77065,1.77035,1.77065,155000000.0
2008-10-03 11:32:00,1.77065,1.7712,1.7705,1.77105,158500000.0
2008-10-03 11:33:00,1.77105,1.7713,1.77085,1.77115,100600000.0
2008-10-03 11:34:00,1.77115,1.7721,1.7711,1.77175,215600000.0
2008-10-03 11:35:00,1.7717,1.7717,1.77095,1.77135,317600000.0
2008-10-03 11:36:00,1.7713,1.77175,1.7713,1.77145,247300000.0
2008-10-03 11:37:00,1.77155,1.77175,1.77115,1.77125,319400000.0
2008-10-03 11:38:00,1.77135,1.77145,1.77115,1.7712,271300000.0
2008-10-03 11:39:00,1.7712,1.7712,1.7702,1.7707,500500000.0
2008-10-03 11:40:00,1.77065,1.77065,1.76995,1.77,563100000.0
2008-10-03 11:41:00,1.77,1.77035,1.76995,1.7703,190800000.0
2008-10-03 11:42:00,1.7703,1.77055,1.77005,1.7705,222800000.0
2008-10-03 11:43:00,1.77045,1.77045,1.7701,1.77045,158100000.0
2008-10-03 11:44:00,1.7704,1.77055,1.7703,1.77035,255900000.0
2008-10-03 11:45:00,1.77035,1.7704,1.7698,1.7698,122800001.0
2008-10-03 11:46:00,1.7698,1.76985,1.7687,1.76905,255800000.0
2008-10-03 11:47:00,1.7691,1.76935,1.7686,1.76935,414900000.0
2008-10-03 11:48:00,1.76935,1.7695,1.76895,1.7691,433000001.0
2008-10-03 11:49:00,1.7691,1.76935,1.7687,1.7689,274200000.0
2008-10-03 11:50:00,1.76885,1.7695,1.76885,1.76925,241400000.0
2008-10-03 11:51:00,1.76925,1.76955,1.76895,1.7693,262800000.0
2008-10-03 11:52:00,1.7693,1.7693,1.769,1.769,102400000.0
2008-10-03 11:53:00,1.769,1.7691,1.76875,1.76875,136700000.0
2008-10-03 11:54:00,1.76875,1.7691,1.76855,1.7691,236400000.0
2008-10-03 11:55:00,1.7691,1.76925,1.7682,1.7688,555200000.0
2008-10-03 11:56:00,1.7688,1.76885,1.7684,1.7688,476000000.0
2008-10-03 11:57:00,1.76885,1.7689,1.7688,1.7688,63000000.0
2008-10-03 11:58:00,1.76885,1.76885,1.7686,1.76865,181800000.0
2008-10-03 11:59:00,1.76865,1.7689,1.7686,1.76875,319500000.0
2008-10-03 12:00:00,1.7687,1.7688,1.76855,1.7686,312400000.0
2008-10-03 12:01:00,1.7686,1.7686,1.7681,1.7681,306499999.0
2008-10-03 12:02:00,1.7681,1.76815,1.7662,1.7662,569600000.0
2008-10-03 12:03:00,1.766,1.76645,1.766,1.76625,606200000.0
2008-10-03 12:04:00,1.76625,1.7666,1.76625,1.76625,420600000.0
2008-10-03 12:05:00,1.76625,1.767,1.76625,1.76695,272500000.0
2008-10-03 12:06:00,1.7671,1.76745,1.767,1.76735,98800000.0
2008-10-03 12:07:00,1.76735,1.76735,1.7671,1.76735,112200000.0
2008-10-03 12:08:00,1.76735,1.76745,1.76715,1.76715,62000000.0
2008-10-03 12:09:00,1.76715,1.76765,1.76715,1.76765,81200000.0
2008-10-03 12:10:00,1.76765,1.76785,1.76705,1.7671,190800000.0
2008-10-03 12:11:00,1.767,1.7673,1.767,1.76715,205800000.0
2008-10-03 12:12:00,1.7671,1.76735,1.7671,1.7673,109400000.0
2008-10-03 12:13:00,1.76745,1.76765,1.7673,1.76745,255499999.0
2008-10-03 12:14:00,1.7675,1.7675,1.76735,1.7674,35000000.0
2008-10-03 12:15:00,1.7674,1.7676,1.76735,1.7675,63000000.0
2008-10-03 12:16:00,1.7675,1.76755,1.7674,1.7675,82300000.0
2008-10-03 12:17:00,1.7675,1.76765,1.76745,1.76765,103900000.0
2008-10-03 12:18:00,1.76765,1.76785,1.76755,1.7676,61600000.0
2008-10-03 12:19:00,1.76775,1.7686,1.7676,1.7686,138700000.0
2008-10-03 12:20:00,1.76865,1.76905,1.7684,1.76905,239600000.0
2008-10-03 12:21:00,1.769,1.76975,1.769,1.7696,267000000.0
2008-10-03 12:22:00,1.7696,1.77005,1.7695,1.76995,213600000.0
2008-10-03 12:23:00,1.76995,1.7702,1.76995,1.77,273600000.0
2008-10-03 12:24:00,1.77,1.7702,1.7698,1.7701,237400000.0
2008-10-03 12:25:00,1.7701,1.7702,1.76985,1.76985,251100000.0
2008-10-03 12:26:00,1.76985,1.76985,1.76955,1.76955,165600000.0
2008-10-03 12:27:00,1.76955,1.7696,1.76955,1.7696,106200000.0
2008-10-03 12:28:00,1.7696,1.76965,1.7696,1.7696,124400002.0
2008-10-03 12:29:00,1.7696,1.7696,1.7693,1.7693,264400002.0
2008-10-03 12:30:00,1.7693,1.7693,1.7692,1.7693,53400000.0
2008-10-03 12:31:00,1.7693,1.7693,1.76835,1.76905,494000001.0
2008-10-03 12:32:00,1.76905,1.76915,1.7688,1.76895,535199999.0
2008-10-03 12:33:00,1.7689,1.769,1.76875,1.76895,281600001.0
2008-10-03 12:34:00,1.76885,1.76955,1.7688,1.76955,129900000.0
2008-10-03 12:35:00,1.7695,1.77005,1.7695,1.77005,133800000.0
2008-10-03 12:36:00,1.77,1.7706,1.7699,1.7706,138800000.0
2008-10-03 12:37:00,1.7706,1.77085,1.77055,1.7706,106400000.0
2008-10-03 12:38:00,1.7706,1.77065,1.7703,1.7705,301200000.0
2008-10-03 12:39:00,1.7705,1.7706,1.77035,1.7704,236700000.0
2008-10-03 12:40:00,1.77035,1.7704,1.76955,1.76965,544400002.0
2008-10-03 12:41:00,1.7697,1.76985,1.76765,1.76765,485700000.0
2008-10-03 12:42:00,1.7677,1.76805,1.7676,1.76805,258700000.0
2008-10-03 12:43:00,1.76795,1.7683,1.7675,1.76815,367799999.0
2008-10-03 12:44:00,1.7682,1.76865,1.7682,1.7684,212800000.0
2008-10-03 12:45:00,1.76845,1.76855,1.7683,1.76855,60000001.0
2008-10-03 12:46:00,1.76855,1.76855,1.76845,1.7685,23000000.0
2008-10-03 12:47:00,1.76845,1.7689,1.7684,1.7688,101300000.0
2008-10-03 12:48:00,1.7688,1.7688,1.76845,1.76865,156800000.0
2008-10-03 12:49:00,1.7686,1.76865,1.7684,1.7684,124800000.0
2008-10-03 12:50:00,1.7684,1.7686,1.7684,1.7686,48400000.0
2008-10-03 12:51:00,1.7686,1.76885,1.7685,1.76885,133700000.0
2008-10-03 12:52:00,1.76885,1.77015,1.7688,1.76995,200000000.0
2008-10-03 12:53:00,1.76995,1.77045,1.76995,1.7704,201400000.0
2008-10-03 12:54:00,1.7705,1.77105,1.7705,1.7706,237400000.0
2008-10-03 12:55:00,1.77055,1.77055,1.7691,1.77025,360600001.0
2008-10-03 12:56:00,1.7701,1.7703,1.7697,1.76975,578899997.0
2008-10-03 12:57:00,1.76975,1.76985,1.7681,1.7686,626300000.0
2008-10-03 12:58:00,1.7688,1.76935,1.76855,1.7692,314200000.0
2008-10-03 12:59:00,1.7692,1.77045,1.7692,1.77035,925699995.0
2008-10-03 13:00:00,1.77035,1.77035,1.76915,1.7695,391300000.0
2008-10-03 13:01:00,1.7695,1.77015,1.7694,1.7699,218200000.0
2008-10-03 13:02:00,1.7699,1.7705,1.7697,1.7705,318000000.0
2008-10-03 13:03:00,1.7705,1.7705,1.77,1.7701,162800000.0
2008-10-03 13:04:00,1.7701,1.7702,1.77005,1.77015,71200000.0
2008-10-03 13:05:00,1.77,1.77015,1.76975,1.7701,164000000.0
2008-10-03 13:06:00,1.77005,1.7703,1.76985,1.76985,221400000.0
2008-10-03 13:07:00,1.76975,1.76985,1.7697,1.7697,820000001.0
2008-10-03 13:08:00,1.76975,1.7698,1.7697,1.7697,50600000.0
2008-10-03 13:09:00,1.7697,1.7698,1.7697,1.7697,108400000.0
2008-10-03 13:10:00,1.7697,1.7698,1.7696,1.7698,99000000.0
2008-10-03 13:11:00,1.7698,1.7698,1.76905,1.76945,185000000.0
2008-10-03 13:12:00,1.76945,1.76975,1.769,1.76975,299500000.0
2008-10-03 13:13:00,1.76975,1.76975,1.76905,1.7692,147100000.0
2008-10-03 13:14:00,1.7692,1.76925,1.7687,1.76905,280400000.0
2008-10-03 13:15:00,1.76905,1.7692,1.7685,1.76865,277700000.0
2008-10-03 13:16:00,1.7687,1.76885,1.7681,1.7683,289600000.0
2008-10-03 13:17:00,1.7683,1.7683,1.7672,1.7674,241999999.0
2008-10-03 13:18:00,1.7674,1.7674,1.76665,1.7669,170000000.0
2008-10-03 13:19:00,1.767,1.7671,1.76625,1.7667,222500000.0
2008-10-03 13:20:00,1.76655,1.7666,1.766,1.766,230200000.0
2008-10-03 13:21:00,1.766,1.7661,1.76575,1.7661,674499999.0
2008-10-03 13:22:00,1.7661,1.76735,1.766,1.76705,310299998.0
2008-10-03 13:23:00,1.76715,1.7673,1.76655,1.76715,432800001.0
2008-10-03 13:24:00,1.7672,1.7678,1.7671,1.76775,209900000.0
2008-10-03 13:25:00,1.7677,1.76805,1.76755,1.76755,301500000.0
2008-10-03 13:26:00,1.76755,1.76765,1.76655,1.7666,384000000.0
2008-10-03 13:27:00,1.76655,1.7667,1.76585,1.7667,352500000.0
2008-10-03 13:28:00,1.7667,1.76675,1.76635,1.7665,86200000.0
2008-10-03 13:29:00,1.7665,1.76665,1.7665,1.7665,96600000.0
2008-10-03 13:30:00,1.7665,1.76685,1.76595,1.76595,110218000.0
2008-10-03 13:31:00,1.7665,1.7665,1.76565,1.7659,256600000.0
2008-10-03 13:32:00,1.7661,1.7664,1.76605,1.7664,133200000.0
2008-10-03 13:33:00,1.7664,1.7673,1.7662,1.76725,254700000.0
2008-10-03 13:34:00,1.76715,1.7672,1.76605,1.76635,391700000.0
2008-10-03 13:35:00,1.76625,1.76635,1.76565,1.7657,246400000.0
2008-10-03 13:36:00,1.7657,1.7666,1.76565,1.76645,484300000.0
2008-10-03 13:37:00,1.7665,1.76695,1.76645,1.7667,301700000.0
2008-10-03 13:38:00,1.76675,1.76685,1.7664,1.76655,518100000.0
2008-10-03 13:39:00,1.76645,1.76655,1.76625,1.76635,168900001.0
2008-10-03 13:40:00,1.76645,1.7665,1.76625,1.7663,224900001.0
2008-10-03 13:41:00,1.76635,1.76705,1.76625,1.76695,180099999.0
2008-10-03 13:42:00,1.767,1.76715,1.76595,1.766,428600000.0
2008-10-03 13:43:00,1.766,1.766,1.7657,1.76585,268199998.0
2008-10-03 13:44:00,1.76585,1.766,1.76575,1.76595,123700000.0
2008-10-03 13:45:00,1.766,1.76605,1.7659,1.76595,109600000.0
2008-10-03 13:46:00,1.76595,1.7662,1.7659,1.7661,69700000.0
2008-10-03 13:47:00,1.7662,1.76705,1.7661,1.76665,311499999.0
2008-10-03 13:48:00,1.76665,1.76665,1.76595,1.7664,555999999.0
2008-10-03 13:49:00,1.7664,1.76715,1.76625,1.76685,741999998.0
2008-10-03 13:50:00,1.76685,1.7669,1.766,1.76605,580100000.0
2008-10-03 13:51:00,1.7661,1.76635,1.76605,1.76625,263999998.0
2008-10-03 13:52:00,1.76625,1.76625,1.76595,1.76605,498600001.0
2008-10-03 13:53:00,1.76595,1.7662,1.7659,1.766,481599999.0
2008-10-03 13:54:00,1.766,1.76615,1.76585,1.76595,469099999.0
2008-10-03 13:55:00,1.76595,1.7662,1.76585,1.76595,383699997.0
2008-10-03 13:56:00,1.76605,1.7666,1.76595,1.7665,256199998.0
2008-10-03 13:57:00,1.7665,1.7667,1.76635,1.76645,316400001.0
2008-10-03 13:58:00,1.76645,1.76645,1.766,1.7663,172300000.0
2008-10-03 13:59:00,1.7663,1.76675,1.7662,1.76625,416700000.0
2008-10-03 14:00:00,1.7662,1.76635,1.76615,1.76615,217900000.0
2008-10-03 14:01:00,1.76615,1.7662,1.76615,1.7662,15600000.0
2008-10-03 14:02:00,1.7662,1.7662,1.76565,1.7657,287800000.0
2008-10-03 14:03:00,1.7657,1.76575,1.7657,1.7657,85500000.0
2008-10-03 14:04:00,1.7657,1.7668,1.7657,1.76675,123900000.0
2008-10-03 14:05:00,1.7667,1.76675,1.76635,1.76665,184400000.0
2008-10-03 14:06:00,1.76665,1.7667,1.76655,1.76665,71400000.0
2008-10-03 14:07:00,1.7666,1.7667,1.76655,1.7667,71800000.0
2008-10-03 14:08:00,1.7667,1.76745,1.7666,1.7674,301900000.0
2008-10-03 14:09:00,1.7674,1.76785,1.76735,1.7676,127200000.0
2008-10-03 14:10:00,1.7676,1.76775,1.76755,1.7676,106100000.0
2008-10-03 14:11:00,1.76765,1.76765,1.7667,1.7667,241900000.0
2008-10-03 14:12:00,1.7667,1.76695,1.7667,1.7669,285100000.0
2008-10-03 14:13:00,1.7669,1.76705,1.7663,1.76645,544500000.0
2008-10-03 14:14:00,1.76645,1.76645,1.7658,1.76585,446700000.0
2008-10-03 14:15:00,1.76585,1.76585,1.7654,1.76555,454899999.0
2008-10-03 14:16:00,1.7655,1.766,1.7655,1.7657,583100000.0
2008-10-03 14:17:00,1.7657,1.7662,1.7657,1.76615,620700000.0
2008-10-03 14:18:00,1.76635,1.7664,1.7661,1.76615,660300000.0
2008-10-03 14:19:00,1.7662,1.76645,1.76615,1.76645,340400000.0
2008-10-03 14:20:00,1.76645,1.7671,1.76645,1.76685,484200000.0
2008-10-03 14:21:00,1.7668,1.7673,1.7668,1.7671,178600000.0
2008-10-03 14:22:00,1.7671,1.76745,1.7669,1.7671,287200000.0
2008-10-03 14:23:00,1.7671,1.76795,1.7671,1.7678,318500000.0
2008-10-03 14:24:00,1.7678,1.76825,1.7678,1.7682,721000000.0
2008-10-03 14:25:00,1.7682,1.76865,1.76795,1.7681,449700000.0
2008-10-03 14:26:00,1.7681,1.76815,1.7675,1.76755,155800000.0
2008-10-03 14:27:00,1.76755,1.76855,1.76755,1.76855,341800000.0
2008-10-03 14:28:00,1.7686,1.7687,1.7679,1.7683,284000000.0
2008-10-03 14:29:00,1.7682,1.7688,1.7681,1.7686,458900000.0
2008-10-03 14:30:00,1.7686,1.7705,1.76755,1.7685,495400000.0
2008-10-03 14:31:00,1.7685,1.7685,1.7671,1.7671,1845599995.0
2008-10-03 14:32:00,1.7671,1.76715,1.76405,1.76445,961700000.0
2008-10-03 14:33:00,1.76445,1.76555,1.76385,1.7654,418099998.0
2008-10-03 14:34:00,1.7654,1.7655,1.7649,1.76525,418800000.0
2008-10-03 14:35:00,1.76525,1.7662,1.7651,1.7662,909100001.0
2008-10-03 14:36:00,1.76625,1.7678,1.76625,1.7676,305800000.0
2008-10-03 14:37:00,1.76765,1.76765,1.76685,1.7672,692600000.0
2008-10-03 14:38:00,1.7672,1.76765,1.7666,1.7672,430000000.0
2008-10-03 14:39:00,1.7672,1.76735,1.7656,1.7656,421900000.0
2008-10-03 14:40:00,1.7656,1.76565,1.76445,1.76455,302200000.0
2008-10-03 14:41:00,1.7645,1.7649,1.7642,1.76475,354800003.0
2008-10-03 14:42:00,1.7648,1.7653,1.76465,1.76525,359400000.0
2008-10-03 14:43:00,1.76525,1.76525,1.76465,1.7647,312400000.0
2008-10-03 14:44:00,1.76465,1.7658,1.76465,1.7652,484500000.0
2008-10-03 14:45:00,1.7651,1.7651,1.7634,1.7634,389400000.0
2008-10-03 14:46:00,1.7633,1.7642,1.763,1.76405,371000000.0
2008-10-03 14:47:00,1.764,1.76435,1.7633,1.7636,427400000.0
2008-10-03 14:48:00,1.7636,1.76365,1.7621,1.7622,438000000.0
2008-10-03 14:49:00,1.76225,1.76245,1.75965,1.75975,682259999.0
2008-10-03 14:50:00,1.75975,1.7602,1.7586,1.7589,477600001.0
2008-10-03 14:51:00,1.7589,1.759,1.7578,1.75875,529100002.0
2008-10-03 14:52:00,1.7588,1.7593,1.75865,1.7587,240000000.0
2008-10-03 14:53:00,1.7587,1.75925,1.75865,1.75925,185700000.0
2008-10-03 14:54:00,1.7592,1.75955,1.75915,1.7595,315200000.0
2008-10-03 14:55:00,1.7595,1.75995,1.7594,1.75985,260900000.0
2008-10-03 14:56:00,1.75985,1.7601,1.7588,1.7592,396500000.0
2008-10-03 14:57:00,1.7592,1.7593,1.75695,1.75695,556500002.0
2008-10-03 14:58:00,1.757,1.75755,1.7567,1.757,412699999.0
2008-10-03 14:59:00,1.75695,1.75725,1.7564,1.7564,402200000.0
2008-10-03 15:00:00,1.7564,1.7567,1.75625,1.7565,358500000.0
2008-10-03 15:01:00,1.7565,1.75725,1.75625,1.75695,485700000.0
2008-10-03 15:02:00,1.75695,1.7572,1.7562,1.7562,558099999.0
2008-10-03 15:03:00,1.75635,1.75765,1.75635,1.75755,413800001.0
2008-10-03 15:04:00,1.7576,1.7576,1.7558,1.756,717700000.0
2008-10-03 15:05:00,1.7559,1.7572,1.7559,1.75705,390500000.0
2008-10-03 15:06:00,1.75705,1.7587,1.75705,1.7587,490100000.0
2008-10-03 15:07:00,1.7587,1.7598,1.7587,1.7598,463400000.0
2008-10-03 15:08:00,1.75975,1.75975,1.7594,1.75955,249000000.0
2008-10-03 15:09:00,1.75955,1.7612,1.75955,1.7611,620700000.0
2008-10-03 15:10:00,1.7611,1.7634,1.7611,1.76195,664300000.0
2008-10-03 15:11:00,1.76205,1.7624,1.76125,1.76135,597700001.0
2008-10-03 15:12:00,1.76135,1.76135,1.7603,1.7603,327800000.0
2008-10-03 15:13:00,1.7603,1.7603,1.75815,1.7582,765000001.0
2008-10-03 15:14:00,1.7582,1.75945,1.7582,1.75945,478800000.0
2008-10-03 15:15:00,1.75945,1.7596,1.75915,1.75935,555600000.0
2008-10-03 15:16:00,1.75935,1.75935,1.75805,1.75885,578200000.0
2008-10-03 15:17:00,1.75885,1.75955,1.75865,1.75905,578500000.0
2008-10-03 15:18:00,1.759,1.7596,1.75825,1.7595,802300005.0
2008-10-03 15:19:00,1.75955,1.75995,1.75855,1.75995,778300000.0
2008-10-03 15:20:00,1.75995,1.75995,1.75895,1.7597,685100000.0
2008-10-03 15:21:00,1.75965,1.76015,1.7592,1.75935,780799999.0
2008-10-03 15:22:00,1.7594,1.7606,1.7591,1.76015,474800000.0
2008-10-03 15:23:00,1.76015,1.7604,1.75795,1.75795,457700000.0
2008-10-03 15:24:00,1.75795,1.7596,1.75795,1.75945,524000000.0
2008-10-03 15:25:00,1.75945,1.7602,1.75925,1.7597,662300000.0
2008-10-03 15:26:00,1.7599,1.7603,1.7596,1.75975,1158799999.0
2008-10-03 15:27:00,1.7597,1.76,1.75965,1.75975,584000000.0
2008-10-03 15:28:00,1.7597,1.76035,1.75965,1.7603,431600000.0
2008-10-03 15:29:00,1.7603,1.7607,1.76015,1.7603,273000000.0
2008-10-03 15:30:00,1.7603,1.7603,1.75965,1.75965,297200000.0
2008-10-03 15:31:00,1.75965,1.75965,1.75915,1.75955,959200000.0
2008-10-03 15:32:00,1.7595,1.76075,1.75945,1.7607,383900000.0
2008-10-03 15:33:00,1.7607,1.76215,1.7606,1.7618,1002900004.0
2008-10-03 15:34:00,1.7618,1.76355,1.7617,1.76345,551200000.0
2008-10-03 15:35:00,1.76355,1.76355,1.7629,1.76345,731100000.0
2008-10-03 15:36:00,1.76345,1.7642,1.76345,1.764,807499997.0
2008-10-03 15:37:00,1.76395,1.7658,1.76395,1.7658,889300007.0
2008-10-03 15:38:00,1.7658,1.76685,1.7658,1.7659,836699998.0
2008-10-03 15:39:00,1.7659,1.7662,1.76565,1.7657,1169100004.0
2008-10-03 15:40:00,1.7658,1.76635,1.76525,1.7656,694999999.0
2008-10-03 15:41:00,1.7656,1.76595,1.76515,1.7653,1004900002.0
2008-10-03 15:42:00,1.7653,1.7653,1.7645,1.7645,634300000.0
2008-10-03 15:43:00,1.7645,1.7649,1.76425,1.76425,563600001.0
2008-10-03 15:44:00,1.76425,1.7653,1.7642,1.76515,972699999.0
2008-10-03 15:45:00,1.7651,1.7651,1.76455,1.7646,874200000.0
2008-10-03 15:46:00,1.76455,1.7648,1.76445,1.7646,657900000.0
2008-10-03 15:47:00,1.7646,1.7646,1.76345,1.76345,583700001.0
2008-10-03 15:48:00,1.76345,1.76465,1.76345,1.7645,734200000.0
2008-10-03 15:49:00,1.76445,1.7649,1.76435,1.7649,369200000.0
2008-10-03 15:50:00,1.7649,1.76525,1.7648,1.76505,469100000.0
2008-10-03 15:51:00,1.76505,1.76525,1.7647,1.76495,1077800000.0
2008-10-03 15:52:00,1.76495,1.76565,1.76495,1.7655,832200000.0
2008-10-03 15:53:00,1.7655,1.7656,1.76495,1.76495,499300000.0
2008-10-03 15:54:00,1.765,1.765,1.7637,1.7647,1073799999.0
2008-10-03 15:55:00,1.7647,1.7649,1.7641,1.76415,1580400000.0
2008-10-03 15:56:00,1.76415,1.7643,1.76385,1.76395,980400000.0
2008-10-03 15:57:00,1.76395,1.76415,1.76385,1.76385,719400002.0
2008-10-03 15:58:00,1.76385,1.764,1.7631,1.7634,743100000.0
2008-10-03 15:59:00,1.7634,1.7649,1.7633,1.7647,515599999.0
2008-10-03 16:00:00,1.7647,1.7647,1.7642,1.76445,226300000.0
2008-10-03 16:01:00,1.76445,1.7648,1.76425,1.7647,521499999.0
2008-10-03 16:02:00,1.7647,1.76565,1.76465,1.76525,255000000.0
2008-10-03 16:03:00,1.7652,1.7658,1.76495,1.7657,475800000.0
2008-10-03 16:04:00,1.7657,1.7665,1.7657,1.76635,677800000.0
2008-10-03 16:05:00,1.76635,1.7669,1.76635,1.76665,466400000.0
2008-10-03 16:06:00,1.76665,1.76715,1.76665,1.76665,277600000.0
2008-10-03 16:07:00,1.76665,1.76685,1.7665,1.7667,571700000.0
2008-10-03 16:08:00,1.76675,1.7671,1.76585,1.76595,934800000.0
2008-10-03 16:09:00,1.7658,1.76675,1.7658,1.76635,826200000.0
2008-10-03 16:10:00,1.76635,1.7666,1.7655,1.76585,1030899998.0
2008-10-03 16:11:00,1.76585,1.76715,1.7658,1.76645,918200000.0
2008-10-03 16:12:00,1.76645,1.76645,1.7653,1.7664,1089499999.0
2008-10-03 16:13:00,1.7664,1.7664,1.7653,1.7654,1032800000.0
2008-10-03 16:14:00,1.76535,1.7654,1.7645,1.7647,1223000003.0
2008-10-03 16:15:00,1.7646,1.7655,1.7646,1.76545,965799999.0
2008-10-03 16:16:00,1.76545,1.76545,1.7641,1.7642,842100000.0
2008-10-03 16:17:00,1.7642,1.76565,1.7642,1.76545,973500000.0
2008-10-03 16:18:00,1.7655,1.76615,1.7654,1.76615,1004900000.0
2008-10-03 16:19:00,1.76615,1.76845,1.76615,1.76825,608400000.0
2008-10-03 16:20:00,1.7682,1.7688,1.7679,1.76795,784699999.0
2008-10-03 16:21:00,1.76795,1.76845,1.7671,1.76765,791999999.0
2008-10-03 16:22:00,1.76775,1.7686,1.76775,1.7683,737000001.0
2008-10-03 16:23:00,1.7683,1.7683,1.76705,1.7672,870899999.0
2008-10-03 16:24:00,1.7672,1.7684,1.7671,1.7684,833100009.0
2008-10-03 16:25:00,1.7684,1.76855,1.7679,1.76845,753100000.0
2008-10-03 16:26:00,1.7685,1.76895,1.76835,1.7688,1055699988.0
2008-10-03 16:27:00,1.7688,1.7691,1.76875,1.76905,861300009.0
2008-10-03 16:28:00,1.76905,1.7691,1.7684,1.76845,1081100002.0
2008-10-03 16:29:00,1.7685,1.769,1.76835,1.7688,777500000.0
2008-10-03 16:30:00,1.7688,1.77055,1.76875,1.7704,700300000.0
2008-10-03 16:31:00,1.77045,1.77255,1.7704,1.7725,517800000.0
2008-10-03 16:32:00,1.7725,1.77265,1.7721,1.7722,277000000.0
2008-10-03 16:33:00,1.7722,1.77255,1.7722,1.77235,464500000.0
2008-10-03 16:34:00,1.77235,1.77265,1.77165,1.7726,474000000.0
2008-10-03 16:35:00,1.77265,1.77335,1.77265,1.77305,379200000.0
2008-10-03 16:36:00,1.77315,1.7732,1.7726,1.77275,421800001.0
2008-10-03 16:37:00,1.77275,1.77305,1.7725,1.77255,211200000.0
2008-10-03 16:38:00,1.7725,1.77335,1.7725,1.77335,176500000.0
2008-10-03 16:39:00,1.77335,1.77345,1.77305,1.77335,192600000.0
2008-10-03 16:40:00,1.7734,1.77425,1.7734,1.77415,465600000.0
2008-10-03 16:41:00,1.77415,1.7744,1.7739,1.7741,308000000.0
2008-10-03 16:42:00,1.7741,1.77435,1.77405,1.7743,483800000.0
2008-10-03 16:43:00,1.7743,1.7747,1.7736,1.7747,465500000.0
2008-10-03 16:44:00,1.7748,1.7758,1.7745,1.77465,380800000.0
2008-10-03 16:45:00,1.77465,1.7754,1.77465,1.7754,260900000.0
2008-10-03 16:46:00,1.7754,1.77555,1.7747,1.77495,406600000.0
2008-10-03 16:47:00,1.77495,1.7754,1.7746,1.77515,404899999.0
2008-10-03 16:48:00,1.7751,1.77545,1.7743,1.77445,453900000.0
2008-10-03 16:49:00,1.7745,1.77465,1.7743,1.77455,346000000.0
2008-10-03 16:50:00,1.7746,1.77495,1.7744,1.77495,211600000.0
2008-10-03 16:51:00,1.775,1.77535,1.7746,1.77485,406000000.0
2008-10-03 16:52:00,1.77485,1.77575,1.7748,1.77575,342000000.0
2008-10-03 16:53:00,1.77565,1.7758,1.77525,1.7758,395600000.0
2008-10-03 16:54:00,1.7758,1.77695,1.77575,1.77695,281000000.0
2008-10-03 16:55:00,1.77695,1.7778,1.77685,1.7777,297400000.0
2008-10-03 16:56:00,1.7778,1.7785,1.7776,1.77765,302600000.0
2008-10-03 16:57:00,1.77775,1.77795,1.77715,1.7772,444000003.0
2008-10-03 16:58:00,1.77715,1.7772,1.77515,1.7752,783100001.0
2008-10-03 16:59:00,1.7752,1.7752,1.7743,1.77485,557200000.0
2008-10-03 17:00:00,1.77485,1.7756,1.77455,1.77475,667000000.0
2008-10-03 17:01:00,1.77475,1.775,1.7743,1.7743,531899999.0
2008-10-03 17:02:00,1.7743,1.7753,1.77425,1.7753,115800000.0
2008-10-03 17:03:00,1.7753,1.77595,1.77525,1.77585,98100000.0
2008-10-03 17:04:00,1.7758,1.7759,1.7756,1.7756,880400005.0
2008-10-03 17:05:00,1.7756,1.77655,1.7756,1.77615,1090899992.0
2008-10-03 17:06:00,1.7761,1.7762,1.7757,1.7757,503300003.0
2008-10-03 17:07:00,1.7757,1.7757,1.7752,1.77525,282200000.0
2008-10-03 17:08:00,1.77525,1.7754,1.7745,1.7748,320200000.0
2008-10-03 17:09:00,1.7748,1.7748,1.7734,1.7735,412400000.0
2008-10-03 17:10:00,1.7735,1.7735,1.7726,1.77265,918200002.0
2008-10-03 17:11:00,1.7726,1.77295,1.7724,1.7724,286699999.0
2008-10-03 17:12:00,1.7724,1.77315,1.7723,1.773,354500000.0
2008-10-03 17:13:00,1.773,1.7731,1.7726,1.77295,237100001.0
2008-10-03 17:14:00,1.773,1.77315,1.77275,1.77305,430500000.0
2008-10-03 17:15:00,1.77305,1.7747,1.77305,1.7747,251500000.0
2008-10-03 17:16:00,1.7747,1.7747,1.7744,1.7747,306499999.0
2008-10-03 17:17:00,1.7747,1.7747,1.77385,1.7739,935600011.0
2008-10-03 17:18:00,1.7739,1.7739,1.77265,1.773,488800000.0
2008-10-03 17:19:00,1.773,1.7745,1.773,1.77425,281800000.0
2008-10-03 17:20:00,1.77425,1.7744,1.7733,1.7734,352400000.0
2008-10-03 17:21:00,1.7734,1.7738,1.77325,1.7735,142000000.0
2008-10-03 17:22:00,1.7735,1.77385,1.7728,1.7728,222600000.0
2008-10-03 17:23:00,1.7728,1.7741,1.77265,1.7736,495399999.0
2008-10-03 17:24:00,1.7736,1.7736,1.773,1.77315,346000000.0
2008-10-03 17:25:00,1.77335,1.77375,1.7728,1.7731,174900000.0
2008-10-03 17:26:00,1.7731,1.77315,1.77265,1.77295,452100002.0
2008-10-03 17:27:00,1.77295,1.77365,1.77295,1.7736,500200000.0
2008-10-03 17:28:00,1.77365,1.77365,1.7723,1.77235,448200000.0
2008-10-03 17:29:00,1.77235,1.7737,1.77235,1.7728,763099999.0
2008-10-03 17:30:00,1.7728,1.77445,1.7724,1.77445,490500000.0
2008-10-03 17:31:00,1.77445,1.7753,1.77415,1.7746,748699998.0
2008-10-03 17:32:00,1.7746,1.775,1.77415,1.77435,413800000.0
2008-10-03 17:33:00,1.7743,1.7743,1.773,1.7734,673499999.0
2008-10-03 17:34:00,1.7735,1.77465,1.77335,1.77465,433400000.0
2008-10-03 17:35:00,1.77445,1.776,1.7742,1.7759,529900000.0
2008-10-03 17:36:00,1.7759,1.77595,1.7747,1.7751,599200001.0
2008-10-03 17:37:00,1.7752,1.7756,1.7744,1.7755,435300000.0
2008-10-03 17:38:00,1.7755,1.7755,1.77465,1.7747,358900000.0
2008-10-03 17:39:00,1.7747,1.7767,1.7747,1.7767,182400000.0
2008-10-03 17:40:00,1.77665,1.77805,1.7766,1.77795,374700000.0
2008-10-03 17:41:00,1.778,1.7781,1.7773,1.77735,365800000.0
2008-10-03 17:42:00,1.77735,1.77745,1.77615,1.7762,654000000.0
2008-10-03 17:43:00,1.77615,1.7762,1.7753,1.7753,416100000.0
2008-10-03 17:44:00,1.7753,1.77565,1.7749,1.77535,244700000.0
2008-10-03 17:45:00,1.77535,1.7755,1.7744,1.77485,470300002.0
2008-10-03 17:46:00,1.77485,1.77525,1.7744,1.7752,528100000.0
2008-10-03 17:47:00,1.7752,1.77565,1.77465,1.77535,295200000.0
2008-10-03 17:48:00,1.7754,1.7754,1.7747,1.77475,723500000.0
2008-10-03 17:49:00,1.77475,1.7748,1.77415,1.7742,489000000.0
2008-10-03 17:50:00,1.7741,1.7746,1.77355,1.7744,279100000.0
2008-10-03 17:51:00,1.7744,1.7745,1.7742,1.7742,269900000.0
2008-10-03 17:52:00,1.7742,1.7746,1.7742,1.7746,112000000.0
2008-10-03 17:53:00,1.77455,1.77465,1.77445,1.7745,46000000.0
2008-10-03 17:54:00,1.77445,1.77445,1.77425,1.77425,425799999.0
2008-10-03 17:55:00,1.7743,1.7745,1.77425,1.77435,74800000.0
2008-10-03 17:56:00,1.7743,1.7743,1.77415,1.7743,127600000.0
2008-10-03 17:57:00,1.7743,1.7743,1.7742,1.7743,97600000.0
2008-10-03 17:58:00,1.7743,1.77435,1.7741,1.77415,149600000.0
2008-10-03 17:59:00,1.77415,1.7742,1.7733,1.77415,443200000.0
2008-10-03 18:00:00,1.7742,1.77445,1.774,1.77425,362600000.0
2008-10-03 18:01:00,1.77425,1.77425,1.7739,1.774,267100000.0
2008-10-03 18:02:00,1.774,1.77685,1.774,1.7766,297500000.0
2008-10-03 18:03:00,1.7766,1.7771,1.7765,1.77665,543300000.0
2008-10-03 18:04:00,1.7767,1.7767,1.7762,1.7764,458500000.0
2008-10-03 18:05:00,1.77635,1.77695,1.77635,1.77685,614800000.0
2008-10-03 18:06:00,1.7769,1.77775,1.77685,1.7777,217300000.0
2008-10-03 18:07:00,1.7777,1.77805,1.7773,1.7774,323500000.0
2008-10-03 18:08:00,1.77735,1.7775,1.77685,1.77705,254600000.0
2008-10-03 18:09:00,1.77705,1.77795,1.77685,1.77795,570400000.0
2008-10-03 18:10:00,1.778,1.7787,1.77795,1.77855,345000000.0
2008-10-03 18:11:00,1.77845,1.77875,1.77835,1.77855,639900000.0
2008-10-03 18:12:00,1.77855,1.77875,1.77845,1.7787,459000000.0
2008-10-03 18:13:00,1.7787,1.7787,1.7784,1.77845,547800002.0
2008-10-03 18:14:00,1.77845,1.77865,1.77835,1.77845,1040600003.0
2008-10-03 18:15:00,1.77845,1.77875,1.77845,1.7786,464800000.0
2008-10-03 18:16:00,1.7786,1.77865,1.7783,1.7784,665000000.0
2008-10-03 18:17:00,1.77835,1.7785,1.7783,1.7784,354000000.0
2008-10-03 18:18:00,1.7783,1.77855,1.7783,1.77845,309200001.0
2008-10-03 18:19:00,1.77845,1.77845,1.77745,1.7775,486700001.0
2008-10-03 18:20:00,1.7775,1.7776,1.7771,1.7776,301300002.0
2008-10-03 18:21:00,1.7776,1.77775,1.77715,1.77715,343600000.0
2008-10-03 18:22:00,1.77715,1.7777,1.7766,1.7769,550400001.0
2008-10-03 18:23:00,1.77685,1.77685,1.77655,1.7766,226200000.0
2008-10-03 18:24:00,1.7766,1.7767,1.7757,1.7757,119600000.0
2008-10-03 18:25:00,1.77565,1.7762,1.77525,1.7754,258700000.0
2008-10-03 18:26:00,1.77535,1.77575,1.77465,1.7753,274600000.0
2008-10-03 18:27:00,1.77525,1.77555,1.7752,1.7755,146400000.0
2008-10-03 18:28:00,1.7755,1.77595,1.77535,1.7757,131200000.0
2008-10-03 18:29:00,1.77565,1.77595,1.77555,1.7758,193400000.0
2008-10-03 18:30:00,1.7758,1.7764,1.77565,1.7763,349499997.0
2008-10-03 18:31:00,1.77635,1.77635,1.7763,1.77635,31400000.0
2008-10-03 18:32:00,1.7765,1.77715,1.7765,1.77715,65400000.0
2008-10-03 18:33:00,1.7771,1.7777,1.7771,1.7774,143600000.0
2008-10-03 18:34:00,1.77745,1.77805,1.77725,1.77735,164200000.0
2008-10-03 18:35:00,1.7773,1.7773,1.77675,1.7768,91800000.0
2008-10-03 18:36:00,1.7768,1.7768,1.7765,1.7765,70400000.0
2008-10-03 18:37:00,1.77645,1.77645,1.7753,1.7753,144399999.0
2008-10-03 18:38:00,1.7753,1.7764,1.7753,1.77625,228000000.0
2008-10-03 18:39:00,1.7763,1.7764,1.77525,1.7758,632599978.0
2008-10-03 18:40:00,1.77545,1.7755,1.77495,1.7751,141900000.0
2008-10-03 18:41:00,1.77505,1.77535,1.7747,1.7748,50200000.0
2008-10-03 18:42:00,1.7748,1.7749,1.77405,1.7741,88000000.0
2008-10-03 18:43:00,1.77405,1.77425,1.774,1.774,145800000.0
2008-10-03 18:44:00,1.774,1.7743,1.77375,1.77425,124200000.0
2008-10-03 18:45:00,1.77425,1.7749,1.7741,1.7747,280900000.0
2008-10-03 18:46:00,1.7747,1.7755,1.7744,1.7753,398700000.0
2008-10-03 18:47:00,1.77535,1.7754,1.77435,1.77435,297300000.0
2008-10-03 18:48:00,1.7744,1.7744,1.774,1.7741,106800001.0
2008-10-03 18:49:00,1.7741,1.77435,1.774,1.77405,94800000.0
2008-10-03 18:50:00,1.774,1.7741,1.7736,1.7738,553199992.0
2008-10-03 18:51:00,1.77375,1.77445,1.77375,1.7742,205900000.0
2008-10-03 18:52:00,1.7742,1.7748,1.77415,1.77415,181400000.0
2008-10-03 18:53:00,1.77415,1.7742,1.774,1.7742,40100000.0
2008-10-03 18:54:00,1.77435,1.7746,1.7742,1.77445,99200000.0
2008-10-03 18:55:00,1.77445,1.7746,1.7742,1.7743,133200000.0
2008-10-03 18:56:00,1.7743,1.7745,1.7742,1.7745,155400000.0
2008-10-03 18:57:00,1.77445,1.7747,1.77415,1.7742,115700000.0
2008-10-03 18:58:00,1.77425,1.77545,1.7742,1.7747,463800001.0
2008-10-03 18:59:00,1.7747,1.7747,1.77315,1.77315,506000000.0
2008-10-03 19:00:00,1.7734,1.7736,1.77255,1.7733,268400000.0
2008-10-03 19:01:00,1.77335,1.7735,1.7731,1.7734,139200000.0
2008-10-03 19:02:00,1.7734,1.7736,1.7733,1.7736,123700000.0
2008-10-03 19:03:00,1.77355,1.7736,1.7732,1.7735,45600000.0
2008-10-03 19:04:00,1.7735,1.7735,1.7733,1.7734,49800000.0
2008-10-03 19:05:00,1.7734,1.7734,1.7727,1.7727,107300000.0
2008-10-03 19:06:00,1.7727,1.7728,1.7725,1.7726,131700000.0
2008-10-03 19:07:00,1.77255,1.7727,1.7719,1.7721,234900000.0
2008-10-03 19:08:00,1.77215,1.7722,1.77105,1.7713,213100000.0
2008-10-03 19:09:00,1.77125,1.77195,1.771,1.7715,237000000.0
2008-10-03 19:10:00,1.77175,1.77225,1.7714,1.7721,274000000.0
2008-10-03 19:11:00,1.7721,1.77285,1.7721,1.77275,130000000.0
2008-10-03 19:12:00,1.7728,1.7735,1.7724,1.7735,63500000.0
2008-10-03 19:13:00,1.77355,1.77555,1.77355,1.77555,98400000.0
2008-10-03 19:14:00,1.7756,1.7757,1.77545,1.7755,105600000.0
2008-10-03 19:15:00,1.77545,1.7757,1.7748,1.7748,123100000.0
2008-10-03 19:16:00,1.77485,1.77485,1.77385,1.77415,767900000.0
2008-10-03 19:17:00,1.77415,1.7749,1.77415,1.77475,76500000.0
2008-10-03 19:18:00,1.7748,1.7749,1.7746,1.77475,51900000.0
2008-10-03 19:19:00,1.7747,1.77505,1.77455,1.77505,140900000.0
2008-10-03 19:20:00,1.77505,1.7765,1.77505,1.7759,314500000.0
2008-10-03 19:21:00,1.77595,1.77595,1.7759,1.7759,304800000.0
2008-10-03 19:22:00,1.7759,1.7764,1.7759,1.7759,110100000.0
2008-10-03 19:23:00,1.7758,1.77635,1.7755,1.7762,371400005.0
2008-10-03 19:24:00,1.77625,1.77665,1.7759,1.77655,209500000.0
2008-10-03 19:25:00,1.77655,1.778,1.7763,1.7776,214900000.0
2008-10-03 19:26:00,1.7776,1.77915,1.7776,1.779,221300000.0
2008-10-03 19:27:00,1.779,1.7791,1.7784,1.7784,206600000.0
2008-10-03 19:28:00,1.77835,1.779,1.7762,1.779,1209799991.0
2008-10-03 19:29:00,1.77895,1.7796,1.77805,1.7785,515100000.0
2008-10-03 19:30:00,1.77875,1.77945,1.7785,1.7794,195000000.0
2008-10-03 19:31:00,1.7794,1.77945,1.7788,1.7788,204500000.0
2008-10-03 19:32:00,1.7788,1.7788,1.7783,1.7784,340600000.0
2008-10-03 19:33:00,1.7784,1.77885,1.77825,1.7785,254200000.0
2008-10-03 19:34:00,1.7785,1.779,1.77845,1.7788,229800000.0
2008-10-03 19:35:00,1.77885,1.77955,1.77885,1.7793,183500000.0
2008-10-03 19:36:00,1.7793,1.78045,1.7793,1.7796,384999995.0
2008-10-03 19:37:00,1.7796,1.77975,1.7791,1.7791,1477299960.0
2008-10-03 19:38:00,1.7791,1.7792,1.7782,1.7782,987699977.0
2008-10-03 19:39:00,1.7782,1.77835,1.7782,1.77825,42000000.0
2008-10-03 19:40:00,1.7782,1.7786,1.77795,1.7782,123300000.0
2008-10-03 19:41:00,1.7782,1.77845,1.77805,1.7782,91800000.0
2008-10-03 19:42:00,1.7782,1.7782,1.778,1.77815,77600000.0
2008-10-03 19:43:00,1.7782,1.7782,1.77765,1.77765,64800000.0
2008-10-03 19:44:00,1.77765,1.77765,1.7739,1.77425,335800000.0
2008-10-03 19:45:00,1.7741,1.7765,1.7741,1.77635,316000000.0
2008-10-03 19:46:00,1.77635,1.77635,1.77505,1.77545,289800000.0
2008-10-03 19:47:00,1.7754,1.77635,1.7754,1.77615,87600000.0
2008-10-03 19:48:00,1.7763,1.77875,1.7763,1.77875,139200000.0
2008-10-03 19:49:00,1.77885,1.7789,1.7781,1.7784,178200000.0
2008-10-03 19:50:00,1.7784,1.77865,1.7778,1.77855,206000000.0
2008-10-03 19:51:00,1.7786,1.7788,1.77795,1.77805,79800000.0
2008-10-03 19:52:00,1.778,1.7791,1.778,1.7791,76000000.0
2008-10-03 19:53:00,1.77915,1.7804,1.77915,1.78025,144500000.0
2008-10-03 19:54:00,1.78025,1.78025,1.7792,1.7801,171200000.0
2008-10-03 19:55:00,1.78005,1.7804,1.77985,1.7801,83300000.0
2008-10-03 19:56:00,1.78005,1.7813,1.78005,1.7811,208600000.0
2008-10-03 19:57:00,1.7811,1.7812,1.7808,1.7808,38000000.0
2008-10-03 19:58:00,1.78085,1.78125,1.78085,1.7812,145000000.0
2008-10-03 19:59:00,1.7812,1.7812,1.7808,1.7808,57100000.0
2008-10-03 20:00:00,1.78085,1.78125,1.78075,1.78085,64400000.0
2008-10-03 20:01:00,1.7808,1.781,1.78055,1.7808,67300000.0
2008-10-03 20:02:00,1.78085,1.78095,1.7805,1.78055,58300000.0
2008-10-03 20:03:00,1.78055,1.7806,1.7802,1.7802,52700000.0
2008-10-03 20:04:00,1.7802,1.7809,1.78015,1.78065,75800000.0
2008-10-03 20:05:00,1.7807,1.7812,1.7805,1.78115,98600000.0
2008-10-03 20:06:00,1.78105,1.78115,1.7803,1.7808,79200000.0
2008-10-03 20:07:00,1.7808,1.78155,1.7808,1.7814,137500000.0
2008-10-03 20:08:00,1.78145,1.7819,1.78125,1.78185,198000000.0
2008-10-03 20:09:00,1.7819,1.782,1.7814,1.78145,155300000.0
2008-10-03 20:10:00,1.7814,1.78175,1.7812,1.78175,57600000.0
2008-10-03 20:11:00,1.7818,1.7821,1.7816,1.78205,103900000.0
2008-10-03 20:12:00,1.782,1.783,1.782,1.78295,216600000.0
2008-10-03 20:13:00,1.7829,1.78385,1.78265,1.78265,648200007.0
2008-10-03 20:14:00,1.78265,1.7829,1.7823,1.78265,117300000.0
2008-10-03 20:15:00,1.7825,1.7829,1.7818,1.78215,166100001.0
2008-10-03 20:16:00,1.78205,1.7822,1.7817,1.7818,246000003.0
2008-10-03 20:17:00,1.7817,1.78215,1.78155,1.78195,238800003.0
2008-10-03 20:18:00,1.78185,1.7821,1.7818,1.78195,30800000.0
2008-10-03 20:19:00,1.7819,1.78225,1.78175,1.78195,57000000.0
2008-10-03 20:20:00,1.78195,1.7822,1.7816,1.7818,73600000.0
2008-10-03 20:21:00,1.7818,1.782,1.78165,1.7818,64400000.0
2008-10-03 20:22:00,1.78185,1.78195,1.7812,1.78125,45400000.0
2008-10-03 20:23:00,1.78125,1.78125,1.7808,1.7809,45600000.0
2008-10-03 20:24:00,1.7809,1.7809,1.78,1.7803,196000000.0
2008-10-03 20:25:00,1.7803,1.7807,1.77935,1.77935,131600000.0
2008-10-03 20:26:00,1.77945,1.7804,1.77945,1.7797,46800000.0
2008-10-03 20:27:00,1.77965,1.77965,1.77825,1.7785,174400000.0
2008-10-03 20:28:00,1.77845,1.77905,1.7784,1.77905,56400000.0
2008-10-03 20:29:00,1.7791,1.77925,1.7791,1.77915,115400000.0
2008-10-03 20:30:00,1.77915,1.77925,1.7786,1.7786,151500000.0
2008-10-03 20:31:00,1.7786,1.7786,1.7761,1.7761,309400000.0
2008-10-03 20:32:00,1.7761,1.77765,1.7758,1.7775,457300000.0
2008-10-03 20:33:00,1.7776,1.77765,1.77675,1.7768,127900000.0
2008-10-03 20:34:00,1.77695,1.7777,1.7768,1.7774,201600000.0
2008-10-03 20:35:00,1.7774,1.77825,1.7772,1.77825,111400000.0
2008-10-03 20:36:00,1.77825,1.77825,1.77755,1.7781,327600000.0
2008-10-03 20:37:00,1.7781,1.7788,1.77805,1.7785,179000000.0
2008-10-03 20:38:00,1.7785,1.7785,1.7771,1.7774,163000000.0
2008-10-03 20:39:00,1.7775,1.77755,1.77735,1.77735,28800000.0
2008-10-03 20:40:00,1.77735,1.77745,1.7773,1.77735,53600000.0
2008-10-03 20:41:00,1.7774,1.7774,1.77675,1.77715,45200000.0
2008-10-03 20:42:00,1.7772,1.7782,1.7772,1.7782,84100000.0
2008-10-03 20:43:00,1.7783,1.7783,1.7779,1.77795,68800000.0
2008-10-03 20:44:00,1.77795,1.77815,1.7775,1.77765,80400000.0
2008-10-03 20:45:00,1.7775,1.77765,1.77685,1.77725,118100000.0
2008-10-03 20:46:00,1.7773,1.7777,1.77725,1.7775,63800000.0
2008-10-03 20:47:00,1.77745,1.7784,1.77745,1.77805,77100000.0
2008-10-03 20:48:00,1.7781,1.77825,1.7779,1.778,52000000.0
2008-10-03 20:49:00,1.778,1.77815,1.77795,1.77795,130300000.0
2008-10-03 20:50:00,1.77795,1.7782,1.7779,1.7782,73700000.0
2008-10-03 20:51:00,1.7782,1.7785,1.77815,1.77825,48900000.0
2008-10-03 20:52:00,1.7783,1.7786,1.7783,1.77855,36600000.0
2008-10-03 20:53:00,1.77855,1.7792,1.7785,1.77915,141600000.0
2008-10-03 20:54:00,1.7792,1.7792,1.7786,1.7787,98400000.0
2008-10-03 20:55:00,1.7786,1.7786,1.7781,1.7783,68500000.0
2008-10-03 20:56:00,1.7783,1.77845,1.7782,1.77845,20800000.0
2008-10-03 20:57:00,1.7786,1.7789,1.7785,1.7785,89200000.0
2008-10-03 20:58:00,1.7786,1.7786,1.778,1.778,125000000.0
2008-10-03 20:59:00,1.778,1.778,1.7774,1.7774,144000000.0
2008-10-03 21:00:00,1.7775,1.7777,1.7766,1.7767,134000000.0
2008-10-03 21:01:00,1.7765,1.77695,1.77485,1.7757,366200000.0
2008-10-03 21:02:00,1.7757,1.77585,1.7754,1.7756,161000000.0
2008-10-03 21:03:00,1.7757,1.7757,1.7755,1.7757,40800000.0
2008-10-03 21:04:00,1.7757,1.7757,1.7753,1.7754,429199983.0
2008-10-03 21:05:00,1.7754,1.77555,1.7754,1.7755,196199995.0
2008-10-03 21:06:00,1.7755,1.77555,1.7754,1.7754,141100005.0
2008-10-03 21:07:00,1.7754,1.7757,1.7754,1.7757,90000001.0
2008-10-03 21:08:00,1.7757,1.7762,1.7757,1.77615,79800000.0
2008-10-03 21:09:00,1.7761,1.7761,1.77605,1.77605,14400000.0
2008-10-03 21:10:00,1.77595,1.77605,1.77595,1.776,14400000.0
2008-10-03 21:11:00,1.77595,1.7762,1.77595,1.7761,44200000.0
2008-10-03 21:12:00,1.7761,1.77615,1.7761,1.7761,28200000.0
2008-10-03 21:13:00,1.77625,1.77625,1.77605,1.7761,57800000.0
2008-10-03 21:14:00,1.77615,1.77615,1.77605,1.77605,12900000.0
2008-10-03 21:15:00,1.77605,1.7762,1.77605,1.77605,33600000.0
2008-10-03 21:16:00,1.77605,1.7762,1.77605,1.77615,15600000.0
2008-10-03 21:17:00,1.77615,1.7763,1.77615,1.7762,87700000.0
2008-10-03 21:18:00,1.7762,1.7762,1.776,1.776,32800000.0
2008-10-03 21:19:00,1.7762,1.7762,1.77555,1.77555,67600000.0
2008-10-03 21:20:00,1.77555,1.77555,1.7753,1.7753,47400000.0
2008-10-03 21:21:00,1.77525,1.7758,1.77475,1.7748,140800000.0
2008-10-03 21:22:00,1.7748,1.7748,1.7744,1.7746,422200001.0
2008-10-03 21:23:00,1.7746,1.77465,1.7744,1.7745,242600000.0
2008-10-03 21:24:00,1.7745,1.7745,1.7745,1.7745,33600000.0
2008-10-03 21:25:00,1.7745,1.7745,1.77425,1.7744,205800000.0
2008-10-03 21:26:00,1.7744,1.7747,1.7744,1.7747,164200000.0
2008-10-03 21:27:00,1.7747,1.77495,1.7746,1.77495,38500000.0
2008-10-03 21:28:00,1.7749,1.77495,1.7748,1.7748,22000000.0
2008-10-03 21:29:00,1.7747,1.77485,1.7746,1.7748,64200000.0
2008-10-03 21:30:00,1.77485,1.7755,1.77485,1.77545,119300000.0
2008-10-03 21:31:00,1.7756,1.7756,1.7753,1.7753,57200000.0
2008-10-03 21:32:00,1.7753,1.77585,1.7748,1.77565,164700000.0
2008-10-03 21:33:00,1.77565,1.776,1.77485,1.77485,150900000.0
2008-10-03 21:34:00,1.7748,1.77515,1.77405,1.7746,117800000.0
2008-10-03 21:35:00,1.7746,1.7748,1.7743,1.77445,127200000.0
2008-10-03 21:36:00,1.77445,1.7745,1.77415,1.7744,199300000.0
2008-10-03 21:37:00,1.7744,1.7745,1.7738,1.7742,183200000.0
2008-10-03 21:38:00,1.7742,1.7742,1.7741,1.7741,77800000.0
2008-10-03 21:39:00,1.7741,1.7743,1.7741,1.7743,44800000.0
2008-10-03 21:40:00,1.7741,1.7744,1.77405,1.77405,192200000.0
2008-10-03 21:41:00,1.7741,1.7741,1.7735,1.7735,122800000.0
2008-10-03 21:42:00,1.7735,1.77385,1.7734,1.7737,139000000.0
2008-10-03 21:43:00,1.77375,1.7738,1.7735,1.7735,121300000.0
2008-10-03 21:44:00,1.7735,1.7737,1.7735,1.7737,186400000.0
2008-10-03 21:45:00,1.7737,1.77375,1.7735,1.7737,158800000.0
2008-10-03 21:46:00,1.7737,1.77385,1.7735,1.77365,48000000.0
2008-10-03 21:47:00,1.77365,1.7737,1.7736,1.7736,70500000.0
2008-10-03 21:48:00,1.77355,1.77355,1.77325,1.77325,64500000.0
2008-10-03 21:49:00,1.77325,1.7735,1.77305,1.77305,97800000.0
2008-10-03 21:50:00,1.7731,1.77455,1.7731,1.774,236100002.0
2008-10-03 21:51:00,1.774,1.77465,1.774,1.77425,56900000.0
2008-10-03 21:52:00,1.77425,1.77485,1.77415,1.77475,43400000.0
2008-10-03 21:53:00,1.77475,1.7748,1.7744,1.77445,105300000.0
2008-10-03 21:54:00,1.7743,1.7752,1.7738,1.7746,156800003.0
2008-10-03 21:55:00,1.77515,1.7754,1.7738,1.7742,615200014.0
2008-10-03 21:56:00,1.7742,1.7749,1.7739,1.7744,1090500015.0
2008-10-03 21:57:00,1.7744,1.7751,1.7739,1.7739,478100000.0
2008-10-03 21:58:00,1.7739,1.7742,1.77365,1.7742,113800000.0
2008-10-03 21:59:00,1.7742,1.7748,1.7738,1.7748,101600000.0
2008-10-03 22:00:00,1.7749,1.7751,1.7748,1.775,51700000.0
2008-10-03 22:01:00,1.775,1.7751,1.7748,1.77505,36900000.0
2008-10-03 22:02:00,1.775,1.775,1.77475,1.77475,29200000.0
2008-10-03 22:03:00,1.7747,1.7747,1.7744,1.7744,30600000.0
2008-10-03 22:04:00,1.7744,1.7744,1.7734,1.7734,107400000.0
2008-10-03 22:05:00,1.7734,1.7736,1.7734,1.7734,31200000.0
2008-10-03 22:06:00,1.7734,1.7734,1.7734,1.7734,7200000.0
2008-10-03 22:07:00,1.7736,1.7738,1.7735,1.7735,15800000.0
2008-10-03 22:08:00,1.7735,1.7735,1.7735,1.7735,4800000.0
2008-10-03 22:09:00,1.7736,1.77425,1.7735,1.77395,53300000.0
2008-10-03 22:10:00,1.77385,1.77385,1.7736,1.77365,58200000.0
2008-10-03 22:11:00,1.7737,1.7737,1.7736,1.7737,23400000.0
2008-10-03 22:12:00,1.7737,1.77405,1.7737,1.774,32400000.0
2008-10-03 22:13:00,1.77405,1.7741,1.774,1.7741,6000000.0
2008-10-03 22:14:00,1.7741,1.7744,1.7741,1.77435,46800000.0
2008-10-03 22:15:00,1.7744,1.77465,1.77435,1.77455,21600000.0
2008-10-03 22:16:00,1.77455,1.77505,1.77455,1.77495,13200000.0
2008-10-03 22:17:00,1.77495,1.77515,1.7748,1.7748,252600000.0
2008-10-03 22:18:00,1.7746,1.7748,1.7743,1.7744,271600000.0
2008-10-03 22:19:00,1.7744,1.7744,1.7742,1.7743,124000000.0
2008-10-03 22:20:00,1.7743,1.7743,1.7743,1.7743,12000000.0
2008-10-03 22:21:00,1.77425,1.7747,1.77425,1.77465,50400000.0
2008-10-03 22:22:00,1.7746,1.77465,1.7746,1.7746,7200000.0
2008-10-03 22:23:00,1.7746,1.7746,1.7743,1.7743,57600000.0
2008-10-03 22:24:00,1.7741,1.7743,1.7741,1.7743,62400000.0
2008-10-03 22:25:00,1.7741,1.7743,1.77385,1.774,21200000.0
2008-10-03 22:26:00,1.77405,1.7743,1.77405,1.7743,24000000.0
2008-10-03 22:27:00,1.7745,1.7746,1.7745,1.7746,6600000.0
2008-10-03 22:28:00,1.7747,1.77485,1.7747,1.7748,7200000.0
2008-10-03 22:29:00,1.77465,1.77545,1.77465,1.7754,10200000.0
2008-10-03 22:30:00,1.77545,1.77595,1.77515,1.7754,83100000.0
2008-10-03 22:31:00,1.7754,1.7757,1.7749,1.7752,35600000.0
2008-10-03 22:32:00,1.7753,1.7753,1.77445,1.7745,76800000.0
2008-10-03 22:33:00,1.7745,1.7746,1.7739,1.7741,58800000.0
2008-10-03 22:34:00,1.7741,1.7741,1.7734,1.77385,102600000.0
2008-10-03 22:35:00,1.7739,1.77505,1.7739,1.7745,62400000.0
2008-10-03 22:36:00,1.77465,1.775,1.77405,1.775,131600000.0
2008-10-03 22:37:00,1.7752,1.77565,1.7741,1.7754,67600000.0
2008-10-03 22:38:00,1.7756,1.7756,1.77495,1.77495,19200000.0
2008-10-03 22:39:00,1.7751,1.7756,1.7751,1.7754,25200000.0
2008-10-03 22:40:00,1.775,1.7751,1.7737,1.7746,361400010.0
2008-10-03 22:41:00,1.7744,1.7744,1.7742,1.77435,10800000.0
2008-10-03 22:42:00,1.7741,1.77435,1.77325,1.77435,57300000.0
2008-10-03 22:43:00,1.7738,1.7745,1.7735,1.7736,374400002.0
2008-10-03 22:44:00,1.7736,1.77385,1.77355,1.77355,20400000.0
2008-10-03 22:45:00,1.7735,1.7735,1.77255,1.77255,570800001.0
2008-10-03 22:46:00,1.7727,1.7727,1.77165,1.7718,406799999.0
2008-10-03 22:47:00,1.772,1.7721,1.77125,1.772,253200000.0
2008-10-03 22:48:00,1.7719,1.7719,1.77115,1.77175,155000000.0
2008-10-03 22:49:00,1.77168,1.77168,1.77143,1.77164,8000000.0
2008-10-03 22:50:00,1.7716,1.7719,1.7715,1.7717,69900000.0
2008-10-03 22:51:00,1.7718,1.7729,1.7718,1.77255,112700000.0
2008-10-03 22:52:00,1.77255,1.7726,1.7721,1.7722,465000000.0
2008-10-03 22:53:00,1.7722,1.77245,1.77205,1.77225,141800000.0
2008-10-03 22:54:00,1.7722,1.7724,1.7719,1.7721,478800002.0
2008-10-03 22:55:00,1.7721,1.7721,1.77105,1.7712,714600002.0
2008-10-03 22:56:00,1.7712,1.7717,1.7712,1.7717,91800000.0
2008-10-03 22:57:00,1.77165,1.77275,1.7716,1.7718,103200000.0
2008-10-03 22:58:00,1.7719,1.77195,1.7711,1.7711,102600000.0
2008-10-03 22:59:00,1.7714,1.7717,1.771,1.7712,72800000.0
2008-10-06 00:00:00,1.7624,1.7625,1.7617,1.7625,498799999.0
2008-10-06 00:01:00,1.7624,1.7643,1.7624,1.7635,498799999.0
2008-10-06 00:02:00,1.764,1.7644,1.764,1.7644,498799999.0
2008-10-06 00:03:00,1.7643,1.7645,1.7635,1.7639,498799999.0
2008-10-06 00:04:00,1.7644,1.7654,1.7644,1.7648,498799999.0
2008-10-06 00:05:00,1.7644,1.7649,1.7644,1.7649,498799999.0
2008-10-06 00:06:00,1.7644,1.7644,1.7625,1.7629,498799999.0
2008-10-06 00:07:00,1.7631,1.7634,1.7631,1.7632,498799999.0
2008-10-06 00:08:00,1.7633,1.7635,1.7632,1.7635,498799999.0
2008-10-06 00:09:00,1.7634,1.7634,1.7629,1.7632,498799999.0
2008-10-06 00:10:00,1.7633,1.7634,1.7629,1.7629,498799999.0
2008-10-06 00:11:00,1.763,1.7631,1.763,1.763,498799999.0
2008-10-06 00:12:00,1.7634,1.7639,1.7628,1.7635,498799999.0
2008-10-06 00:13:00,1.7633,1.7633,1.7628,1.7633,498799999.0
2008-10-06 00:14:00,1.7632,1.7633,1.7632,1.7632,498799999.0
2008-10-06 00:15:00,1.7633,1.7637,1.7633,1.7637,498799999.0
2008-10-06 00:16:00,1.7636,1.7648,1.7635,1.7648,498799999.0
2008-10-06 00:17:00,1.765,1.765,1.7643,1.7643,498799999.0
2008-10-06 00:18:00,1.7642,1.7644,1.7633,1.7633,498799999.0
2008-10-06 00:19:00,1.7631,1.7632,1.7631,1.7632,498799999.0
2008-10-06 00:20:00,1.7633,1.7638,1.7632,1.7638,498799999.0
2008-10-06 00:21:00,1.7636,1.7639,1.7635,1.7639,498799999.0
2008-10-06 00:22:00,1.7636,1.7638,1.7635,1.7638,498799999.0
2008-10-06 00:23:00,1.7634,1.7647,1.7634,1.7645,498799999.0
2008-10-06 00:24:00,1.7647,1.7649,1.7642,1.7649,498799999.0
2008-10-06 00:25:00,1.7646,1.7647,1.7644,1.7644,498799999.0
2008-10-06 00:26:00,1.7645,1.7647,1.7644,1.7646,498799999.0
2008-10-06 00:27:00,1.7647,1.7658,1.7647,1.7658,498799999.0
2008-10-06 00:28:00,1.7655,1.7661,1.7653,1.7661,498799999.0
2008-10-06 00:29:00,1.766,1.7663,1.7658,1.7661,498799999.0
2008-10-06 00:30:00,1.766,1.766,1.7658,1.766,498799999.0
2008-10-06 00:31:00,1.7668,1.7668,1.7662,1.7663,498799999.0
2008-10-06 00:32:00,1.7662,1.7665,1.7662,1.7665,498799999.0
2008-10-06 00:33:00,1.7664,1.7667,1.7663,1.7666,498799999.0
2008-10-06 00:34:00,1.7668,1.767,1.7665,1.7667,498799999.0
2008-10-06 00:35:00,1.767,1.7672,1.7666,1.7672,498799999.0
2008-10-06 00:36:00,1.7667,1.7668,1.7661,1.7665,498799999.0
2008-10-06 00:37:00,1.767,1.767,1.7665,1.7665,498799999.0
2008-10-06 00:38:00,1.7669,1.7669,1.7654,1.7657,498799999.0
2008-10-06 00:39:00,1.7654,1.7655,1.7649,1.7653,498799999.0
2008-10-06 00:40:00,1.7655,1.7669,1.7653,1.7669,498799999.0
2008-10-06 00:41:00,1.7668,1.7668,1.7667,1.7668,498799999.0
2008-10-06 00:42:00,1.7667,1.7673,1.7667,1.7673,498799999.0
2008-10-06 00:43:00,1.7671,1.7672,1.7671,1.7671,498799999.0
2008-10-06 00:44:00,1.7672,1.7672,1.7672,1.7672,498799999.0
2008-10-06 00:45:00,1.7671,1.7672,1.7669,1.767,498799999.0
2008-10-06 00:46:00,1.7671,1.7671,1.7669,1.7669,498799999.0
2008-10-06 00:47:00,1.767,1.767,1.7668,1.7669,498799999.0
2008-10-06 00:48:00,1.767,1.7672,1.7669,1.7672,498799999.0
2008-10-06 00:49:00,1.7669,1.7669,1.7669,1.7669,498799999.0
2008-10-06 00:50:00,1.7668,1.767,1.7668,1.7668,498799999.0
2008-10-06 00:51:00,1.7669,1.7669,1.7666,1.7666,498799999.0
2008-10-06 00:52:00,1.7664,1.7665,1.7664,1.7665,498799999.0
2008-10-06 00:53:00,1.7664,1.7666,1.7664,1.7665,498799999.0
2008-10-06 00:54:00,1.7664,1.7665,1.7664,1.7664,498799999.0
2008-10-06 00:57:00,1.7665,1.7665,1.7651,1.7651,498799999.0
2008-10-06 00:58:00,1.766,1.7672,1.7651,1.7658,498799999.0
2008-10-06 00:59:00,1.7655,1.7656,1.7646,1.765,498799999.0
2008-10-06 01:00:00,1.7653,1.7655,1.7645,1.7655,498799999.0
2008-10-06 01:01:00,1.7654,1.7655,1.7653,1.7655,498799999.0
2008-10-06 01:02:00,1.7652,1.7667,1.7652,1.7667,498799999.0
2008-10-06 01:03:00,1.7666,1.7668,1.7663,1.7663,498799999.0
2008-10-06 01:04:00,1.7662,1.7663,1.7645,1.7662,498799999.0
2008-10-06 01:05:00,1.7661,1.7665,1.7656,1.7657,498799999.0
2008-10-06 01:06:00,1.7658,1.7658,1.7651,1.7651,498799999.0
2008-10-06 01:07:00,1.7656,1.7656,1.7651,1.7654,498799999.0
2008-10-06 01:08:00,1.7651,1.7656,1.7651,1.7653,498799999.0
2008-10-06 01:09:00,1.7655,1.7661,1.7653,1.7656,498799999.0
2008-10-06 01:10:00,1.766,1.7673,1.766,1.7673,498799999.0
2008-10-06 01:11:00,1.7671,1.7693,1.7671,1.7683,498799999.0
2008-10-06 01:12:00,1.7684,1.7692,1.7681,1.7691,498799999.0
2008-10-06 01:13:00,1.7692,1.7693,1.7687,1.769,498799999.0
2008-10-06 01:14:00,1.7692,1.7694,1.7689,1.7691,498799999.0
2008-10-06 01:15:00,1.769,1.7695,1.7687,1.7691,498799999.0
2008-10-06 01:16:00,1.769,1.7694,1.7682,1.7689,498799999.0
2008-10-06 01:17:00,1.7686,1.7687,1.7675,1.7675,498799999.0
2008-10-06 01:18:00,1.7674,1.7683,1.7674,1.7679,498799999.0
2008-10-06 01:19:00,1.7682,1.7683,1.7681,1.7681,498799999.0
2008-10-06 01:20:00,1.7682,1.7685,1.7681,1.7684,498799999.0
2008-10-06 01:21:00,1.7682,1.7686,1.7682,1.7685,498799999.0
2008-10-06 01:22:00,1.7686,1.7687,1.7684,1.7685,498799999.0
2008-10-06 01:23:00,1.7684,1.7686,1.7683,1.7684,498799999.0
2008-10-06 01:24:00,1.7683,1.7686,1.7683,1.7684,498799999.0
2008-10-06 01:25:00,1.7682,1.7684,1.7682,1.7684,498799999.0
2008-10-06 01:26:00,1.7687,1.7687,1.7681,1.7683,498799999.0
2008-10-06 01:27:00,1.7684,1.7684,1.7678,1.7678,498799999.0
2008-10-06 01:28:00,1.7681,1.7684,1.7678,1.7683,498799999.0
2008-10-06 01:29:00,1.7681,1.7682,1.7677,1.7681,498799999.0
2008-10-06 01:30:00,1.768,1.7682,1.7679,1.7681,498799999.0
2008-10-06 01:31:00,1.7683,1.7685,1.7682,1.7682,498799999.0
2008-10-06 01:32:00,1.7681,1.7684,1.7679,1.7684,498799999.0
2008-10-06 01:33:00,1.7683,1.7685,1.7683,1.7684,498799999.0
2008-10-06 01:34:00,1.7683,1.7684,1.7683,1.7683,498799999.0
2008-10-06 01:35:00,1.7682,1.7683,1.7678,1.768,498799999.0
2008-10-06 01:36:00,1.7679,1.7683,1.7677,1.7677,498799999.0
2008-10-06 01:37:00,1.7678,1.7683,1.7677,1.768,498799999.0
2008-10-06 01:38:00,1.7679,1.7681,1.7677,1.7681,498799999.0
2008-10-06 01:39:00,1.7682,1.7683,1.7673,1.7673,498799999.0
2008-10-06 01:40:00,1.7672,1.7673,1.7672,1.7673,498799999.0
2008-10-06 01:41:00,1.7672,1.7673,1.7671,1.7673,498799999.0
2008-10-06 01:42:00,1.7672,1.7681,1.7672,1.7681,498799999.0
2008-10-06 01:43:00,1.7677,1.7677,1.7673,1.7674,498799999.0
2008-10-06 01:44:00,1.7673,1.7674,1.7655,1.7668,498799999.0
2008-10-06 01:45:00,1.7672,1.7672,1.7664,1.7667,498799999.0
2008-10-06 01:46:00,1.7668,1.7671,1.7668,1.7668,498799999.0
2008-10-06 01:47:00,1.7665,1.7665,1.7664,1.7664,498799999.0
2008-10-06 01:48:00,1.7663,1.7664,1.7654,1.7659,498799999.0
2008-10-06 01:49:00,1.7657,1.7659,1.7645,1.7645,498799999.0
2008-10-06 01:50:00,1.7644,1.7645,1.7624,1.763,498799999.0
2008-10-06 01:51:00,1.7633,1.7639,1.7633,1.7635,498799999.0
2008-10-06 01:52:00,1.7638,1.7638,1.7634,1.7634,498799999.0
2008-10-06 01:53:00,1.7635,1.7638,1.7634,1.7638,498799999.0
2008-10-06 01:54:00,1.7635,1.7636,1.7626,1.763,498799999.0
2008-10-06 01:55:00,1.7635,1.7639,1.7635,1.7639,498799999.0
2008-10-06 01:56:00,1.7641,1.7644,1.7638,1.7644,498799999.0
2008-10-06 01:57:00,1.7642,1.765,1.7642,1.7643,498799999.0
2008-10-06 01:58:00,1.7648,1.766,1.7643,1.766,498799999.0
2008-10-06 01:59:00,1.7661,1.7667,1.7657,1.7658,498799999.0
2008-10-06 02:00:00,1.7657,1.7658,1.765,1.7655,498799999.0
2008-10-06 02:01:00,1.766,1.766,1.76495,1.7652,498799999.0
2008-10-06 02:02:00,1.7652,1.7652,1.7648,1.7649,134100000.0
2008-10-06 02:03:00,1.7649,1.7649,1.7646,1.7646,176700000.0
2008-10-06 02:04:00,1.7646,1.76565,1.7645,1.76565,301400001.0
2008-10-06 02:05:00,1.7659,1.766,1.7659,1.766,4300000.0
2008-10-06 02:06:00,1.766,1.76695,1.7659,1.7664,154799998.0
2008-10-06 02:07:00,1.7665,1.7677,1.76635,1.7673,863599998.0
2008-10-06 02:08:00,1.7674,1.7674,1.76645,1.7673,1152000000.0
2008-10-06 02:09:00,1.7672,1.7673,1.7667,1.767,585200001.0
2008-10-06 02:10:00,1.767,1.7671,1.7666,1.7667,227000001.0
2008-10-06 02:11:00,1.7667,1.7667,1.7658,1.7658,1871500000.0
2008-10-06 02:12:00,1.7658,1.766,1.7656,1.766,299000000.0
2008-10-06 02:13:00,1.766,1.766,1.7656,1.7656,728000000.0
2008-10-06 02:14:00,1.7657,1.7657,1.7656,1.7657,1288000000.0
2008-10-06 02:15:00,1.7657,1.7657,1.7656,1.7657,308000000.0
2008-10-06 02:16:00,1.7656,1.7657,1.7655,1.7655,592000000.0
2008-10-06 02:17:00,1.7655,1.76565,1.7653,1.7653,1381999998.0
2008-10-06 02:18:00,1.7653,1.7655,1.7641,1.7651,688099996.0
2008-10-06 02:19:00,1.7651,1.7651,1.7648,1.765,120700000.0
2008-10-06 02:20:00,1.765,1.7651,1.7649,1.765,50800000.0
2008-10-06 02:21:00,1.7649,1.7649,1.7645,1.7645,475600009.0
2008-10-06 02:22:00,1.7646,1.76485,1.7637,1.7637,1335200002.0
2008-10-06 02:23:00,1.76415,1.7644,1.7636,1.76375,283200000.0
2008-10-06 02:24:00,1.76395,1.76395,1.76395,1.76395,1200000.0
2008-10-06 02:25:00,1.764,1.76465,1.764,1.76465,3600000.0
2008-10-06 02:26:00,1.76385,1.764,1.76385,1.764,2400000.0
2008-10-06 02:27:00,1.76405,1.76415,1.76405,1.76415,137100000.0
2008-10-06 02:28:00,1.7641,1.7642,1.7641,1.7642,76600002.0
2008-10-06 02:29:00,1.7641,1.7642,1.7641,1.7641,150000002.0
2008-10-06 02:30:00,1.76415,1.76415,1.7641,1.7641,37200000.0
2008-10-06 02:31:00,1.7641,1.76455,1.7641,1.7644,417900000.0
2008-10-06 02:32:00,1.7643,1.7649,1.7643,1.7649,201900000.0
2008-10-06 02:33:00,1.76495,1.7652,1.76495,1.76515,36700000.0
2008-10-06 02:34:00,1.76515,1.76555,1.76515,1.76535,85100001.0
2008-10-06 02:35:00,1.7654,1.7655,1.7654,1.7655,7800000.0
2008-10-06 02:36:00,1.7655,1.76565,1.7655,1.76565,197099998.0
2008-10-06 02:37:00,1.7656,1.76575,1.7655,1.7656,118200000.0
2008-10-06 02:38:00,1.7656,1.76565,1.7656,1.76565,15000000.0
2008-10-06 02:39:00,1.7656,1.76565,1.7656,1.7656,40500000.0
2008-10-06 02:40:00,1.76565,1.766,1.7656,1.766,716099999.0
2008-10-06 02:41:00,1.76605,1.7663,1.766,1.7663,276900004.0
2008-10-06 02:42:00,1.7663,1.7663,1.7661,1.7663,302000000.0
2008-10-06 02:43:00,1.7663,1.7663,1.766,1.7661,760399994.0
2008-10-06 02:44:00,1.766,1.7661,1.766,1.7661,460399994.0
2008-10-06 02:45:00,1.7661,1.7661,1.7661,1.7661,102000000.0
2008-10-06 02:46:00,1.7661,1.7661,1.7659,1.7661,1614999992.0
2008-10-06 02:47:00,1.766,1.766,1.766,1.766,704599980.0
2008-10-06 02:48:00,1.766,1.766,1.766,1.766,550199986.0
2008-10-06 02:49:00,1.76546,1.76572,1.76546,1.76572,591000010.0
2008-10-06 02:50:00,1.766,1.766,1.766,1.766,392999990.0
2008-10-06 02:51:00,1.766,1.766,1.766,1.766,314399992.0
2008-10-06 02:52:00,1.766,1.76625,1.766,1.7661,708999988.0
2008-10-06 02:53:00,1.7661,1.76625,1.7661,1.7661,66600000.0
2008-10-06 02:54:00,1.7661,1.7661,1.7642,1.7643,261800006.0
2008-10-06 02:55:00,1.7643,1.76495,1.7643,1.7647,99600000.0
2008-10-06 02:56:00,1.76415,1.76475,1.76415,1.7646,813000000.0
2008-10-06 02:57:00,1.76465,1.76525,1.76465,1.7649,431700009.0
2008-10-06 02:58:00,1.7649,1.7651,1.7649,1.7649,771600003.0
2008-10-06 02:59:00,1.7649,1.76515,1.7649,1.7649,395799993.0
2008-10-06 03:00:00,1.765,1.765,1.7649,1.7649,26400000.0
2008-10-06 03:01:00,1.7649,1.765,1.7649,1.76495,52200000.0
2008-10-06 03:02:00,1.765,1.765,1.7645,1.7645,79599997.0
2008-10-06 03:03:00,1.7649,1.7649,1.7645,1.7645,132399997.0
2008-10-06 03:04:00,1.7649,1.7649,1.76435,1.7645,242799997.0
2008-10-06 03:05:00,1.7645,1.7645,1.7645,1.7645,55200000.0
2008-10-06 03:06:00,1.7645,1.7645,1.7644,1.7645,98200000.0
2008-10-06 03:07:00,1.7645,1.7645,1.76385,1.76405,35400000.0
2008-10-06 03:08:00,1.7639,1.7639,1.7639,1.7639,10800000.0
2008-10-06 03:09:00,1.76365,1.76379,1.76359,1.76371,10600000.0
2008-10-06 03:10:00,1.7639,1.7639,1.7637,1.7639,94400000.0
2008-10-06 03:11:00,1.7639,1.76465,1.7639,1.76445,93900000.0
2008-10-06 03:12:00,1.7644,1.7644,1.7644,1.7644,109200000.0
2008-10-06 03:13:00,1.7644,1.765,1.7644,1.7648,107500000.0
2008-10-06 03:14:00,1.76475,1.76475,1.7647,1.7647,25200000.0
2008-10-06 03:15:00,1.7647,1.7651,1.76465,1.7647,122800003.0
2008-10-06 03:16:00,1.7648,1.7655,1.7648,1.76535,76400000.0
2008-10-06 03:17:00,1.7652,1.7655,1.765,1.7652,88400000.0
2008-10-06 03:18:00,1.765,1.76565,1.765,1.76565,71600000.0
2008-10-06 03:19:00,1.76565,1.7659,1.7655,1.7659,30900000.0
2008-10-06 03:20:00,1.76585,1.76605,1.76575,1.76585,92799998.0
2008-10-06 03:21:00,1.76585,1.7663,1.76585,1.7663,65000000.0
2008-10-06 03:22:00,1.7663,1.7663,1.7651,1.7652,385200000.0
2008-10-06 03:23:00,1.76525,1.7654,1.76525,1.7654,27000000.0
2008-10-06 03:24:00,1.7653,1.76545,1.76525,1.7654,136799999.0
2008-10-06 03:25:00,1.76545,1.76545,1.7654,1.7654,371999986.0
2008-10-06 03:26:00,1.7654,1.7654,1.7653,1.7654,549599978.0
2008-10-06 03:27:00,1.7654,1.7654,1.7654,1.7654,174000005.0
2008-10-06 03:28:00,1.7654,1.7654,1.7654,1.7654,75600003.0
2008-10-06 03:29:00,1.7654,1.7654,1.7654,1.7654,61200001.0
2008-10-06 03:30:00,1.7654,1.7654,1.7653,1.7653,16200000.0
2008-10-06 03:31:00,1.7653,1.7653,1.7649,1.7649,83600000.0
2008-10-06 03:32:00,1.7651,1.7651,1.7646,1.7646,57600000.0
2008-10-06 03:33:00,1.76425,1.7646,1.76405,1.7642,121800000.0
2008-10-06 03:34:00,1.7642,1.7642,1.7642,1.7642,144000000.0
2008-10-06 03:35:00,1.7642,1.7642,1.7639,1.7642,165599998.0
2008-10-06 03:36:00,1.7639,1.7642,1.7638,1.7639,293100008.0
2008-10-06 03:37:00,1.76395,1.7641,1.7639,1.76405,137400001.0
2008-10-06 03:38:00,1.764,1.7641,1.764,1.7641,93600001.0
2008-10-06 03:39:00,1.7641,1.76425,1.7641,1.7642,80400000.0
2008-10-06 03:40:00,1.76399,1.76418,1.76371,1.7638,99600000.0
2008-10-06 03:41:00,1.76383,1.76427,1.76376,1.76404,24000000.0
2008-10-06 03:42:00,1.76386,1.76389,1.76363,1.76363,31200000.0
2008-10-06 03:43:00,1.7642,1.76425,1.7642,1.76425,14100000.0
2008-10-06 03:44:00,1.76425,1.76435,1.7641,1.7642,70200000.0
2008-10-06 03:45:00,1.76425,1.76425,1.7641,1.7641,133500002.0
2008-10-06 03:46:00,1.76425,1.7646,1.7642,1.7644,139500000.0
2008-10-06 03:47:00,1.7644,1.7646,1.7644,1.7645,78700000.0
2008-10-06 03:48:00,1.7645,1.765,1.7645,1.7648,91200001.0
2008-10-06 03:49:00,1.7648,1.7648,1.7648,1.7648,2000000.0
2008-10-06 03:50:00,1.7648,1.76505,1.7648,1.76505,124900000.0
2008-10-06 03:51:00,1.765,1.76525,1.76485,1.76525,204700000.0
2008-10-06 03:52:00,1.7652,1.7654,1.7651,1.7654,38300000.0
2008-10-06 03:53:00,1.76555,1.766,1.7655,1.766,54000000.0
2008-10-06 03:54:00,1.7659,1.7659,1.7657,1.7658,12600000.0
2008-10-06 03:55:00,1.7657,1.7659,1.76555,1.76585,25900000.0
2008-10-06 03:56:00,1.76585,1.766,1.76585,1.76585,38000000.0
2008-10-06 03:57:00,1.76595,1.7661,1.7659,1.7659,21600000.0
2008-10-06 03:58:00,1.76585,1.76585,1.7657,1.7657,68100000.0
2008-10-06 03:59:00,1.7657,1.7657,1.7657,1.7657,36000000.0
2008-10-06 04:00:00,1.7657,1.7657,1.7657,1.7657,62400000.0
2008-10-06 04:01:00,1.7653,1.7657,1.76515,1.7652,89200000.0
2008-10-06 04:02:00,1.7653,1.7653,1.7649,1.7649,120000000.0
2008-10-06 04:03:00,1.7653,1.7653,1.76475,1.76515,173700001.0
2008-10-06 04:04:00,1.76475,1.7653,1.76475,1.7653,193500000.0
2008-10-06 04:05:00,1.7653,1.7653,1.76475,1.76475,160000000.0
2008-10-06 04:06:00,1.76515,1.76515,1.76475,1.7649,220000000.0
2008-10-06 04:07:00,1.7649,1.7649,1.7647,1.7647,184000000.0
2008-10-06 04:08:00,1.7648,1.7649,1.7648,1.7648,148000000.0
2008-10-06 04:09:00,1.7649,1.7649,1.7649,1.7649,72000000.0
2008-10-06 04:10:00,1.7648,1.7649,1.764,1.7644,128800000.0
2008-10-06 04:11:00,1.76363,1.76401,1.76356,1.76393,46800000.0
2008-10-06 04:12:00,1.76387,1.76422,1.76356,1.76394,152400000.0
2008-10-06 04:13:00,1.76403,1.76417,1.76386,1.76397,24600000.0
2008-10-06 04:14:00,1.7644,1.7644,1.7644,1.7644,3600000.0
2008-10-06 04:15:00,1.7644,1.7644,1.7644,1.7644,2400000.0
2008-10-06 04:16:00,1.76407,1.76441,1.76399,1.76399,39800000.0
2008-10-06 04:17:00,1.76399,1.76399,1.76358,1.76376,26800000.0
2008-10-06 04:18:00,1.7644,1.76445,1.7644,1.7644,9300000.0
2008-10-06 04:19:00,1.7644,1.76445,1.76435,1.7644,20000000.0
2008-10-06 04:20:00,1.76419,1.76466,1.76396,1.76408,73700000.0
2008-10-06 04:21:00,1.7642,1.7644,1.7642,1.7644,20000000.0
2008-10-06 04:22:00,1.7642,1.7644,1.7642,1.7642,36000000.0
2008-10-06 04:23:00,1.7644,1.7644,1.7641,1.7644,123200000.0
2008-10-06 04:24:00,1.7644,1.7644,1.76335,1.76335,360600000.0
2008-10-06 04:25:00,1.76385,1.764,1.7635,1.764,78400000.0
2008-10-06 04:26:00,1.7635,1.764,1.7635,1.764,58000002.0
2008-10-06 04:27:00,1.76298,1.76352,1.76298,1.76332,16800000.0
2008-10-06 04:28:00,1.764,1.764,1.7639,1.764,75400000.0
2008-10-06 04:29:00,1.7638,1.764,1.7638,1.7639,126599997.0
2008-10-06 04:30:00,1.764,1.764,1.7639,1.7639,45000000.0
2008-10-06 04:31:00,1.7639,1.7639,1.7636,1.7639,935999994.0
2008-10-06 04:32:00,1.76345,1.76379,1.76327,1.76358,71000000.0
2008-10-06 04:33:00,1.7639,1.76425,1.7639,1.7639,34000000.0
2008-10-06 04:34:00,1.76405,1.76405,1.7639,1.76395,24800000.0
2008-10-06 04:35:00,1.7639,1.76395,1.7638,1.7639,37200000.0
2008-10-06 04:36:00,1.76395,1.76415,1.7638,1.76415,35200000.0
2008-10-06 04:37:00,1.7639,1.7644,1.7638,1.7644,67900000.0
2008-10-06 04:38:00,1.76435,1.7647,1.7643,1.7647,126800000.0
2008-10-06 04:39:00,1.7647,1.7647,1.7647,1.7647,24000000.0
2008-10-06 04:40:00,1.7647,1.7647,1.7647,1.7647,4800000.0
2008-10-06 04:41:00,1.76386,1.76447,1.76386,1.76399,27000000.0
2008-10-06 04:42:00,1.76431,1.76431,1.76393,1.76419,22800000.0
2008-10-06 04:43:00,1.76413,1.76428,1.76408,1.76419,27000000.0
2008-10-06 04:44:00,1.7647,1.7647,1.7645,1.7647,62000000.0
2008-10-06 04:45:00,1.7647,1.7647,1.7647,1.7647,24000000.0
2008-10-06 04:46:00,1.76377,1.76401,1.76358,1.76385,24600000.0
2008-10-06 04:47:00,1.7647,1.7647,1.7645,1.7645,252800005.0
2008-10-06 04:48:00,1.7645,1.7645,1.76375,1.7639,1600200020.0
2008-10-06 04:49:00,1.76395,1.76405,1.76395,1.76395,4800000.0
2008-10-06 04:50:00,1.7639,1.7639,1.7639,1.7639,600000000.0
2008-10-06 04:51:00,1.7639,1.7639,1.7639,1.7639,300000000.0
2008-10-06 04:52:00,1.7639,1.7639,1.7639,1.7639,300000000.0
2008-10-06 04:53:00,1.7639,1.7639,1.7639,1.7639,600000000.0
2008-10-06 04:54:00,1.7639,1.7639,1.7639,1.7639,840000000.0
2008-10-06 04:55:00,1.7639,1.7639,1.76335,1.76345,486799996.0
2008-10-06 04:56:00,1.7639,1.7639,1.76355,1.76355,1025599993.0
2008-10-06 04:57:00,1.7639,1.7639,1.7632,1.7632,365999997.0
2008-10-06 04:58:00,1.76335,1.7634,1.7625,1.7625,756999985.0
2008-10-06 04:59:00,1.7625,1.7628,1.76235,1.7625,653400007.0
2008-10-06 05:00:00,1.7625,1.7626,1.7624,1.7624,158500001.0
2008-10-06 05:01:00,1.7625,1.7631,1.76245,1.76285,158500001.0
2008-10-06 05:02:00,1.76285,1.76335,1.76285,1.7633,43300000.0
2008-10-06 05:03:00,1.76335,1.76335,1.7632,1.7632,24100000.0
2008-10-06 05:04:00,1.7632,1.7632,1.7632,1.7632,5400000.0
2008-10-06 05:05:00,1.7632,1.7632,1.7632,1.7632,10500000.0
2008-10-06 05:06:00,1.7632,1.7632,1.7632,1.7632,2100000.0
2008-10-06 05:07:00,1.7632,1.7632,1.7628,1.7632,34900000.0
2008-10-06 05:08:00,1.7628,1.7629,1.76225,1.76225,50300000.0
2008-10-06 05:09:00,1.7622,1.7622,1.7622,1.7622,744000000.0
2008-10-06 05:10:00,1.7617,1.7622,1.76145,1.7617,327400001.0
2008-10-06 05:11:00,1.7619,1.762,1.7616,1.7617,93900000.0
2008-10-06 05:12:00,1.7617,1.7621,1.7617,1.7621,107100000.0
2008-10-06 05:13:00,1.76215,1.76215,1.7618,1.7619,46800000.0
2008-10-06 05:14:00,1.7619,1.7619,1.7619,1.7619,45000000.0
2008-10-06 05:15:00,1.7619,1.7619,1.7619,1.7619,50400000.0
2008-10-06 05:16:00,1.7618,1.7618,1.7603,1.7603,899800000.0
2008-10-06 05:17:00,1.7603,1.7603,1.7601,1.7601,228000000.0
2008-10-06 05:18:00,1.7601,1.7601,1.7596,1.75985,364000000.0
2008-10-06 05:19:00,1.76005,1.76145,1.76005,1.7612,115200000.0
2008-10-06 05:20:00,1.7612,1.7612,1.761,1.7612,332000000.0
2008-10-06 05:21:00,1.7612,1.7612,1.7604,1.76045,246800000.0
2008-10-06 05:22:00,1.7606,1.7609,1.7604,1.7609,28800000.0
2008-10-06 05:23:00,1.761,1.761,1.761,1.761,6000000.0
2008-10-06 05:24:00,1.761,1.761,1.7603,1.76045,21600000.0
2008-10-06 05:25:00,1.76045,1.7608,1.76045,1.76065,34800000.0
2008-10-06 05:26:00,1.7606,1.7606,1.76,1.76,78200000.0
2008-10-06 05:27:00,1.76,1.7605,1.75985,1.76,61600000.0
2008-10-06 05:28:00,1.76,1.76,1.75945,1.7596,104000000.0
2008-10-06 05:29:00,1.7596,1.7596,1.7596,1.7596,33600000.0
2008-10-06 05:30:00,1.7596,1.7596,1.7596,1.7596,21000000.0
2008-10-06 05:31:00,1.7596,1.7597,1.7596,1.7596,31800000.0
2008-10-06 05:32:00,1.7596,1.7596,1.7596,1.7596,8700000.0
2008-10-06 05:33:00,1.7596,1.7596,1.7596,1.7596,19200000.0
2008-10-06 05:34:00,1.7596,1.7596,1.7595,1.7595,112200000.0
2008-10-06 05:35:00,1.7596,1.7597,1.7596,1.7597,7200000.0
2008-10-06 05:36:00,1.75919,1.75947,1.75898,1.75905,22800000.0
2008-10-06 05:37:00,1.75935,1.7597,1.7593,1.7594,34800000.0
2008-10-06 05:38:00,1.7594,1.7594,1.7593,1.7593,88800000.0
2008-10-06 05:39:00,1.7593,1.7593,1.7593,1.7593,6000000.0
2008-10-06 05:40:00,1.7593,1.7593,1.7593,1.7593,35400000.0
2008-10-06 05:41:00,1.75925,1.7593,1.7592,1.7592,43000001.0
2008-10-06 05:42:00,1.7593,1.7594,1.7593,1.7593,74200000.0
2008-10-06 05:43:00,1.75897,1.75913,1.75882,1.75913,33800000.0
2008-10-06 05:44:00,1.75915,1.75929,1.75888,1.75911,30000000.0
2008-10-06 05:45:00,1.75899,1.75916,1.75885,1.75885,29400000.0
2008-10-06 05:46:00,1.7592,1.7593,1.7582,1.75845,184300000.0
2008-10-06 05:47:00,1.75855,1.7591,1.7584,1.7589,301600000.0
2008-10-06 05:48:00,1.7589,1.7589,1.75885,1.7589,189000001.0
2008-10-06 05:49:00,1.75855,1.75876,1.75814,1.7584,51700000.0
2008-10-06 05:50:00,1.7589,1.7589,1.7585,1.7585,826400012.0
2008-10-06 05:51:00,1.7585,1.7585,1.7583,1.7585,1350399962.0
2008-10-06 05:52:00,1.7585,1.7585,1.75785,1.75785,1036599979.0
2008-10-06 05:53:00,1.758,1.758,1.7576,1.7577,118600000.0
2008-10-06 05:54:00,1.7577,1.7584,1.7577,1.75815,150300000.0
2008-10-06 05:55:00,1.75815,1.7586,1.7581,1.7586,170400000.0
2008-10-06 05:56:00,1.75855,1.7587,1.75855,1.7586,94400000.0
2008-10-06 05:57:00,1.75865,1.7592,1.7586,1.7591,164799999.0
2008-10-06 05:58:00,1.75905,1.7592,1.75905,1.7592,21400000.0
2008-10-06 05:59:00,1.75925,1.7598,1.759,1.7598,529300003.0
2008-10-06 06:00:00,1.7598,1.76035,1.7596,1.7603,476300002.0
2008-10-06 06:01:00,1.7603,1.76085,1.7603,1.76085,585900001.0
2008-10-06 06:02:00,1.76085,1.76085,1.7604,1.7607,404599999.0
2008-10-06 06:03:00,1.76065,1.76065,1.75915,1.7593,1108499999.0
2008-10-06 06:04:00,1.7594,1.75955,1.7587,1.7587,555600001.0
2008-10-06 06:05:00,1.7589,1.7589,1.7583,1.7584,401800000.0
2008-10-06 06:06:00,1.7584,1.7584,1.7577,1.758,483700002.0
2008-10-06 06:07:00,1.758,1.7584,1.75795,1.7582,122200000.0
2008-10-06 06:08:00,1.7581,1.7581,1.7577,1.7581,29600000.0
2008-10-06 06:09:00,1.758,1.758,1.75755,1.7577,170000000.0
2008-10-06 06:10:00,1.7577,1.75815,1.7571,1.75785,192100000.0
2008-10-06 06:11:00,1.7579,1.75855,1.75785,1.7585,232500000.0
2008-10-06 06:12:00,1.7584,1.7584,1.75725,1.7574,388500000.0
2008-10-06 06:13:00,1.7574,1.7578,1.7574,1.7575,174000000.0
2008-10-06 06:14:00,1.75745,1.75745,1.75715,1.7574,126900000.0
2008-10-06 06:15:00,1.7574,1.7578,1.7574,1.7576,107300000.0
2008-10-06 06:16:00,1.7575,1.75795,1.75745,1.7578,251100000.0
2008-10-06 06:17:00,1.7578,1.7578,1.7574,1.7574,172000000.0
2008-10-06 06:18:00,1.7574,1.7574,1.7569,1.7571,120000000.0
2008-10-06 06:19:00,1.75705,1.75705,1.7569,1.757,138500000.0
2008-10-06 06:20:00,1.75695,1.7572,1.75695,1.7572,82300000.0
2008-10-06 06:21:00,1.7572,1.7575,1.7572,1.7574,141000000.0
2008-10-06 06:22:00,1.7574,1.75755,1.7574,1.7574,235199998.0
2008-10-06 06:23:00,1.7574,1.7578,1.75735,1.7577,36600000.0
2008-10-06 06:24:00,1.75745,1.7578,1.75745,1.7578,4700000.0
2008-10-06 06:25:00,1.7578,1.75785,1.7577,1.7578,79199999.0
2008-10-06 06:26:00,1.75775,1.7583,1.75775,1.7583,542899997.0
2008-10-06 06:27:00,1.75835,1.7586,1.7582,1.7586,313800001.0
2008-10-06 06:28:00,1.7586,1.7586,1.7586,1.7586,51000000.0
2008-10-06 06:29:00,1.7586,1.7586,1.7586,1.7586,57600000.0
2008-10-06 06:30:00,1.7584,1.7584,1.7581,1.7581,217800000.0
2008-10-06 06:31:00,1.7581,1.7582,1.758,1.7581,195200000.0
2008-10-06 06:32:00,1.7581,1.7581,1.758,1.758,240000000.0
2008-10-06 06:33:00,1.758,1.758,1.7579,1.758,114000000.0
2008-10-06 06:34:00,1.758,1.758,1.75725,1.7577,417799998.0
2008-10-06 06:35:00,1.7577,1.7577,1.7575,1.7575,44400000.0
2008-10-06 06:36:00,1.7575,1.7575,1.7574,1.7575,146399997.0
2008-10-06 06:37:00,1.7575,1.7575,1.7575,1.7575,6000000.0
2008-10-06 06:38:00,1.75701,1.75709,1.75682,1.7569,49000000.0
2008-10-06 06:39:00,1.7574,1.7575,1.7574,1.7575,556799999.0
2008-10-06 06:40:00,1.7574,1.7574,1.7571,1.7574,488400006.0
2008-10-06 06:41:00,1.7574,1.7574,1.7572,1.7572,265600002.0
2008-10-06 06:42:00,1.7572,1.7572,1.7571,1.7572,85200000.0
2008-10-06 06:43:00,1.75677,1.7571,1.75668,1.7569,99000000.0
2008-10-06 06:44:00,1.7572,1.7576,1.7572,1.7576,37400000.0
2008-10-06 06:45:00,1.7576,1.7576,1.7576,1.7576,3000000.0
2008-10-06 06:46:00,1.7576,1.7576,1.7576,1.7576,6000000.0
2008-10-06 06:47:00,1.7575,1.7575,1.7568,1.7569,189500000.0
2008-10-06 06:48:00,1.7569,1.75705,1.7565,1.7569,194700000.0
2008-10-06 06:49:00,1.7569,1.7572,1.7569,1.7572,60600000.0
2008-10-06 06:50:00,1.7572,1.7573,1.7571,1.7573,106100000.0
2008-10-06 06:51:00,1.7573,1.75755,1.7572,1.75755,56000000.0
2008-10-06 06:52:00,1.75755,1.75755,1.7575,1.7575,2400000.0
2008-10-06 06:53:00,1.75745,1.7578,1.75745,1.7577,86000000.0
2008-10-06 06:54:00,1.7577,1.7577,1.7574,1.7577,196799999.0
2008-10-06 06:55:00,1.7577,1.75805,1.7577,1.75805,372000004.0
2008-10-06 06:56:00,1.758,1.75965,1.7579,1.7581,437600001.0
2008-10-06 06:57:00,1.7594,1.7594,1.75825,1.7592,728599983.0
2008-10-06 06:58:00,1.7592,1.7592,1.7582,1.7589,170199999.0
2008-10-06 06:59:00,1.75835,1.7589,1.7582,1.75875,304899999.0
2008-10-06 07:00:00,1.7588,1.759,1.75835,1.75845,181800000.0
2008-10-06 07:01:00,1.7584,1.7591,1.7584,1.7591,180800000.0
2008-10-06 07:02:00,1.7588,1.75965,1.7588,1.7596,241199999.0
2008-10-06 07:03:00,1.7596,1.7597,1.7596,1.7597,149200000.0
2008-10-06 07:04:00,1.7597,1.75975,1.7591,1.7596,425400000.0
2008-10-06 07:05:00,1.7595,1.7595,1.7594,1.7595,463000000.0
2008-10-06 07:06:00,1.7595,1.7595,1.7595,1.7595,108000000.0
2008-10-06 07:07:00,1.7595,1.7597,1.7593,1.7593,337100001.0
2008-10-06 07:08:00,1.75925,1.7594,1.7591,1.7593,318300000.0
2008-10-06 07:09:00,1.7593,1.7593,1.7593,1.7593,66000000.0
2008-10-06 07:10:00,1.7593,1.7595,1.7593,1.7595,209800000.0
2008-10-06 07:11:00,1.7595,1.7595,1.75845,1.7585,151200000.0
2008-10-06 07:12:00,1.7586,1.7587,1.75815,1.75815,135200000.0
2008-10-06 07:13:00,1.7581,1.7583,1.75795,1.75805,157199999.0
2008-10-06 07:14:00,1.75805,1.7583,1.7577,1.7579,891699988.0
2008-10-06 07:15:00,1.7579,1.7579,1.7575,1.7577,275000000.0
2008-10-06 07:16:00,1.7577,1.7577,1.7573,1.7577,174000000.0
2008-10-06 07:17:00,1.7577,1.7577,1.7577,1.7577,84000000.0
2008-10-06 07:18:00,1.7577,1.758,1.7577,1.758,132300000.0
2008-10-06 07:19:00,1.758,1.758,1.758,1.758,23400000.0
2008-10-06 07:20:00,1.758,1.758,1.7578,1.7578,142800004.0
2008-10-06 07:21:00,1.7578,1.758,1.7577,1.7578,405000001.0
2008-10-06 07:22:00,1.7578,1.7578,1.7575,1.7576,737599998.0
2008-10-06 07:23:00,1.7576,1.7579,1.7576,1.7579,97200001.0
2008-10-06 07:24:00,1.7577,1.75787,1.75735,1.75754,63300000.0
2008-10-06 07:25:00,1.75764,1.75792,1.75731,1.75773,100600000.0
2008-10-06 07:26:00,1.7579,1.7579,1.7579,1.7579,13200000.0
2008-10-06 07:27:00,1.75764,1.75791,1.75751,1.75751,83200000.0
2008-10-06 07:28:00,1.7579,1.7583,1.7579,1.7581,41200000.0
2008-10-06 07:29:00,1.7581,1.75815,1.7581,1.7581,19100000.0
2008-10-06 07:30:00,1.7581,1.7581,1.75775,1.7578,742300002.0
2008-10-06 07:31:00,1.7578,1.7578,1.7576,1.7577,215800000.0
2008-10-06 07:32:00,1.7577,1.7577,1.7577,1.7577,26400000.0
2008-10-06 07:33:00,1.75785,1.75785,1.7577,1.7577,97800000.0
2008-10-06 07:34:00,1.7577,1.7577,1.7575,1.75755,459900006.0
2008-10-06 07:35:00,1.75755,1.75755,1.7575,1.7575,303600000.0
2008-10-06 07:36:00,1.7575,1.7575,1.7575,1.7575,342000000.0
2008-10-06 07:37:00,1.7575,1.7575,1.7575,1.7575,477599998.0
2008-10-06 07:38:00,1.7575,1.7575,1.75705,1.7573,288799999.0
2008-10-06 07:39:00,1.7575,1.7575,1.75705,1.7571,67200000.0
2008-10-06 07:40:00,1.7571,1.7571,1.75705,1.7571,46800000.0
2008-10-06 07:41:00,1.75705,1.75715,1.75705,1.75705,71200000.0
2008-10-06 07:42:00,1.7571,1.7571,1.75705,1.75705,31200001.0
2008-10-06 07:43:00,1.75715,1.7574,1.7571,1.7572,155600002.0
2008-10-06 07:44:00,1.7572,1.7572,1.7571,1.7571,310799995.0
2008-10-06 07:45:00,1.7572,1.75825,1.7572,1.75825,110900000.0
2008-10-06 07:46:00,1.75805,1.75865,1.75805,1.75845,387300000.0
2008-10-06 07:47:00,1.75845,1.75855,1.7583,1.7585,355500000.0
2008-10-06 07:48:00,1.7585,1.7586,1.7584,1.7586,82700001.0
2008-10-06 07:49:00,1.7585,1.75885,1.7583,1.75875,368099999.0
2008-10-06 07:50:00,1.75875,1.75965,1.75875,1.7595,270699999.0
2008-10-06 07:51:00,1.7596,1.7598,1.7595,1.7598,153000000.0
2008-10-06 07:52:00,1.75985,1.7599,1.75935,1.7594,123200000.0
2008-10-06 07:53:00,1.75935,1.7594,1.7584,1.7584,514500000.0
2008-10-06 07:54:00,1.7587,1.7587,1.7583,1.7585,241100002.0
2008-10-06 07:55:00,1.7585,1.75865,1.75845,1.75855,88800000.0
2008-10-06 07:56:00,1.75855,1.75855,1.7582,1.75825,210400000.0
2008-10-06 07:57:00,1.75825,1.75835,1.7582,1.7582,171400000.0
2008-10-06 07:58:00,1.7582,1.7582,1.758,1.758,568600001.0
2008-10-06 07:59:00,1.758,1.75825,1.758,1.7581,305600001.0
2008-10-06 08:00:00,1.7581,1.7588,1.7581,1.7588,254800002.0
2008-10-06 08:01:00,1.75885,1.75925,1.7588,1.7591,432800001.0
2008-10-06 08:02:00,1.759,1.759,1.75835,1.75835,368900009.0
2008-10-06 08:03:00,1.75835,1.7591,1.75825,1.7588,188700000.0
2008-10-06 08:04:00,1.7588,1.7596,1.75825,1.7588,576300000.0
2008-10-06 08:05:00,1.759,1.7591,1.7586,1.7587,846899996.0
2008-10-06 08:06:00,1.75875,1.7596,1.75875,1.75945,535499997.0
2008-10-06 08:07:00,1.75945,1.7595,1.759,1.7591,964800000.0
2008-10-06 08:08:00,1.7591,1.7591,1.7576,1.75815,505700001.0
2008-10-06 08:09:00,1.7582,1.7584,1.758,1.7583,357999998.0
2008-10-06 08:10:00,1.7584,1.7584,1.7582,1.7583,99300000.0
2008-10-06 08:11:00,1.7583,1.7583,1.7578,1.75805,88400000.0
2008-10-06 08:12:00,1.75815,1.7583,1.7578,1.7583,83400000.0
2008-10-06 08:13:00,1.7583,1.75865,1.7577,1.7579,142600001.0
2008-10-06 08:14:00,1.758,1.7583,1.7578,1.75785,108600000.0
2008-10-06 08:15:00,1.7579,1.7579,1.7577,1.7577,41100000.0
2008-10-06 08:16:00,1.7577,1.7577,1.75725,1.7575,157500001.0
2008-10-06 08:17:00,1.7575,1.7576,1.7575,1.7576,48600000.0
2008-10-06 08:18:00,1.75765,1.7577,1.7576,1.7576,94800000.0
2008-10-06 08:19:00,1.7576,1.7579,1.7576,1.7579,58800000.0
2008-10-06 08:20:00,1.7579,1.75805,1.7576,1.7576,229200000.0
2008-10-06 08:21:00,1.7576,1.7578,1.7576,1.7577,185900000.0
2008-10-06 08:22:00,1.7577,1.7578,1.7572,1.7575,319899999.0
2008-10-06 08:23:00,1.7575,1.7575,1.7571,1.7571,693199996.0
2008-10-06 08:24:00,1.7571,1.75725,1.7571,1.7572,76500000.0
2008-10-06 08:25:00,1.7572,1.7572,1.7567,1.7569,341800000.0
2008-10-06 08:26:00,1.7569,1.75755,1.75675,1.7575,275999999.0
2008-10-06 08:27:00,1.7576,1.7577,1.75725,1.7576,159200000.0
2008-10-06 08:28:00,1.75745,1.7576,1.75745,1.75745,39700000.0
2008-10-06 08:29:00,1.75745,1.7575,1.7571,1.7571,44800000.0
2008-10-06 08:30:00,1.7571,1.7571,1.7566,1.757,104800000.0
2008-10-06 08:31:00,1.757,1.757,1.7562,1.75645,474100001.0
2008-10-06 08:32:00,1.75645,1.75645,1.7562,1.7563,155300000.0
2008-10-06 08:33:00,1.7563,1.7563,1.7555,1.7559,426400000.0
2008-10-06 08:34:00,1.7559,1.7565,1.7559,1.7563,506200000.0
2008-10-06 08:35:00,1.7563,1.7563,1.75555,1.7557,418400000.0
2008-10-06 08:36:00,1.7557,1.757,1.7556,1.7566,559499998.0
2008-10-06 08:37:00,1.7568,1.7568,1.7561,1.7563,784599999.0
2008-10-06 08:38:00,1.7563,1.7563,1.75605,1.7563,68200000.0
2008-10-06 08:39:00,1.7563,1.7571,1.75625,1.75705,181600000.0
2008-10-06 08:40:00,1.75705,1.75765,1.7568,1.75705,272100000.0
2008-10-06 08:41:00,1.75705,1.7572,1.7565,1.7565,387899998.0
2008-10-06 08:42:00,1.7565,1.75705,1.75645,1.75675,712700000.0
2008-10-06 08:43:00,1.75675,1.75725,1.7567,1.75725,773200001.0
2008-10-06 08:44:00,1.75725,1.75745,1.75675,1.7574,482900000.0
2008-10-06 08:45:00,1.75745,1.75765,1.7573,1.7576,583400000.0
2008-10-06 08:46:00,1.75755,1.7583,1.7575,1.7579,706400012.0
2008-10-06 08:47:00,1.7579,1.7583,1.7578,1.75825,395000003.0
2008-10-06 08:48:00,1.7583,1.7583,1.7579,1.75805,177100000.0
2008-10-06 08:49:00,1.75805,1.759,1.7576,1.7589,655599997.0
2008-10-06 08:50:00,1.7589,1.7602,1.7589,1.7599,660100000.0
2008-10-06 08:51:00,1.7599,1.76035,1.7599,1.7602,612100001.0
2008-10-06 08:52:00,1.76025,1.76035,1.75965,1.7598,568500000.0
2008-10-06 08:53:00,1.7598,1.75985,1.75925,1.7596,630500000.0
2008-10-06 08:54:00,1.7596,1.7596,1.7588,1.7589,567800000.0
2008-10-06 08:55:00,1.759,1.759,1.7585,1.7585,114500000.0
2008-10-06 08:56:00,1.7586,1.7586,1.75725,1.75745,512000000.0
2008-10-06 08:57:00,1.7575,1.7578,1.7573,1.7573,348500000.0
2008-10-06 08:58:00,1.7573,1.7573,1.75705,1.7571,275400000.0
2008-10-06 08:59:00,1.7569,1.7571,1.7566,1.7567,394300002.0
2008-10-06 09:00:00,1.7567,1.7567,1.75615,1.7565,363200000.0
2008-10-06 09:01:00,1.7565,1.7565,1.7552,1.7553,232400000.0
2008-10-06 09:02:00,1.75535,1.7558,1.75515,1.7552,362700000.0
2008-10-06 09:03:00,1.7552,1.7559,1.7552,1.75565,588700001.0
2008-10-06 09:04:00,1.75565,1.75565,1.7552,1.7553,499500001.0
2008-10-06 09:05:00,1.7553,1.75535,1.75515,1.7553,357899999.0
2008-10-06 09:06:00,1.75525,1.7559,1.75525,1.7554,960900000.0
2008-10-06 09:07:00,1.7554,1.75615,1.7554,1.75605,431199999.0
2008-10-06 09:08:00,1.75605,1.7562,1.75565,1.7558,539800001.0
2008-10-06 09:09:00,1.7558,1.75615,1.7558,1.7561,251500000.0
2008-10-06 09:10:00,1.7562,1.75635,1.756,1.7563,364699997.0
2008-10-06 09:11:00,1.7563,1.7568,1.756,1.75675,391300000.0
2008-10-06 09:12:00,1.7569,1.75805,1.75665,1.75805,798999997.0
2008-10-06 09:13:00,1.758,1.75815,1.7576,1.75795,460699996.0
2008-10-06 09:14:00,1.75795,1.75795,1.7571,1.7572,339400001.0
2008-10-06 09:15:00,1.7572,1.7572,1.7564,1.7567,462100004.0
2008-10-06 09:16:00,1.7567,1.7573,1.75665,1.75675,414800003.0
2008-10-06 09:17:00,1.75675,1.75675,1.75615,1.75655,393899999.0
2008-10-06 09:18:00,1.75655,1.75675,1.756,1.756,321000000.0
2008-10-06 09:19:00,1.7561,1.75625,1.756,1.7562,339099999.0
2008-10-06 09:20:00,1.7562,1.7564,1.7556,1.7558,300300000.0
2008-10-06 09:21:00,1.7558,1.75595,1.75565,1.75575,229700000.0
2008-10-06 09:22:00,1.7557,1.7559,1.75565,1.7557,862300004.0
2008-10-06 09:23:00,1.7557,1.75665,1.7557,1.75665,227100000.0
2008-10-06 09:24:00,1.7566,1.75735,1.7564,1.7573,438800000.0
2008-10-06 09:25:00,1.7573,1.7579,1.75725,1.75725,392000001.0
2008-10-06 09:26:00,1.75725,1.7573,1.7569,1.7573,751600016.0
2008-10-06 09:27:00,1.7573,1.7573,1.7569,1.7572,358600000.0
2008-10-06 09:28:00,1.75695,1.757,1.7561,1.7563,791599999.0
2008-10-06 09:29:00,1.7563,1.7584,1.75625,1.7579,293800000.0
2008-10-06 09:30:00,1.7579,1.7579,1.75735,1.75755,1266499999.0
2008-10-06 09:31:00,1.7575,1.75755,1.7573,1.75755,189400000.0
2008-10-06 09:32:00,1.7575,1.75755,1.7572,1.7575,232400000.0
2008-10-06 09:33:00,1.75745,1.75765,1.75735,1.75735,195300000.0
2008-10-06 09:34:00,1.7573,1.7575,1.75695,1.75705,499700000.0
2008-10-06 09:35:00,1.757,1.7576,1.757,1.75745,350099999.0
2008-10-06 09:36:00,1.75745,1.7576,1.7574,1.75755,129500000.0
2008-10-06 09:37:00,1.75755,1.75825,1.75755,1.7582,654399998.0
2008-10-06 09:38:00,1.7582,1.75825,1.7579,1.75795,762400000.0
2008-10-06 09:39:00,1.75795,1.758,1.7574,1.7574,413400001.0
2008-10-06 09:40:00,1.7574,1.75785,1.7574,1.7576,268800000.0
2008-10-06 09:41:00,1.75755,1.758,1.7574,1.758,333199999.0
2008-10-06 09:42:00,1.758,1.758,1.7576,1.7576,362000000.0
2008-10-06 09:43:00,1.75755,1.7577,1.75755,1.7576,140000000.0
2008-10-06 09:44:00,1.75755,1.7583,1.7575,1.75825,370200000.0
2008-10-06 09:45:00,1.75825,1.75825,1.7579,1.75815,432099998.0
2008-10-06 09:46:00,1.75815,1.7585,1.7578,1.75785,357500000.0
2008-10-06 09:47:00,1.75775,1.7579,1.7572,1.7575,511800001.0
2008-10-06 09:48:00,1.7576,1.75765,1.7573,1.7573,618699999.0
2008-10-06 09:49:00,1.7573,1.75735,1.7571,1.7572,407100003.0
2008-10-06 09:50:00,1.7574,1.7586,1.7574,1.7585,609900001.0
2008-10-06 09:51:00,1.7585,1.75885,1.75835,1.75885,893900001.0
2008-10-06 09:52:00,1.75895,1.7595,1.7584,1.7586,338300001.0
2008-10-06 09:53:00,1.7586,1.7588,1.75805,1.75805,806500012.0
2008-10-06 09:54:00,1.75805,1.75805,1.7575,1.7579,165000000.0
2008-10-06 09:55:00,1.7579,1.7579,1.7572,1.75735,356100000.0
2008-10-06 09:56:00,1.7573,1.7585,1.7573,1.7583,418000000.0
2008-10-06 09:57:00,1.7583,1.75845,1.7577,1.75805,291700001.0
2008-10-06 09:58:00,1.7581,1.75825,1.7578,1.7578,283300000.0
2008-10-06 09:59:00,1.7578,1.7579,1.75745,1.75775,426000000.0
2008-10-06 10:00:00,1.75775,1.75775,1.7573,1.7573,383500001.0
2008-10-06 10:01:00,1.7574,1.7575,1.7574,1.7575,78600000.0
2008-10-06 10:02:00,1.75755,1.75905,1.7575,1.75905,766199998.0
2008-10-06 10:03:00,1.7591,1.76005,1.7588,1.75905,917199998.0
2008-10-06 10:04:00,1.75915,1.75915,1.7587,1.75895,233100000.0
2008-10-06 10:05:00,1.759,1.7591,1.7585,1.75865,681500001.0
2008-10-06 10:06:00,1.75865,1.75865,1.75765,1.7577,806200004.0
2008-10-06 10:07:00,1.7578,1.7578,1.75735,1.7574,448600000.0
2008-10-06 10:08:00,1.7574,1.7574,1.7574,1.7574,15600000.0
2008-10-06 10:09:00,1.7574,1.7574,1.7558,1.7558,603600000.0
2008-10-06 10:10:00,1.75575,1.75625,1.7557,1.7559,842699985.0
2008-10-06 10:11:00,1.75595,1.75615,1.7554,1.75615,980599995.0
2008-10-06 10:12:00,1.7561,1.7562,1.75575,1.75615,831100002.0
2008-10-06 10:13:00,1.7562,1.75695,1.756,1.75625,705000001.0
2008-10-06 10:14:00,1.7562,1.7562,1.7555,1.7555,578500000.0
2008-10-06 10:15:00,1.75555,1.7559,1.7547,1.7547,618700001.0
2008-10-06 10:16:00,1.7547,1.7556,1.7546,1.75465,603300001.0
2008-10-06 10:17:00,1.75465,1.7547,1.75395,1.7543,339200000.0
2008-10-06 10:18:00,1.75415,1.75415,1.7532,1.7532,2001300078.0
2008-10-06 10:19:00,1.7532,1.75335,1.7515,1.7522,789599998.0
2008-10-06 10:20:00,1.7522,1.7522,1.75155,1.75195,525300002.0
2008-10-06 10:21:00,1.7519,1.7523,1.7519,1.75215,242100000.0
2008-10-06 10:22:00,1.75215,1.7533,1.75215,1.7533,378700001.0
2008-10-06 10:23:00,1.7532,1.75335,1.7531,1.75325,92900000.0
2008-10-06 10:24:00,1.75325,1.754,1.7531,1.7536,486000000.0
2008-10-06 10:25:00,1.7536,1.7548,1.7536,1.7547,553899999.0
2008-10-06 10:26:00,1.7547,1.75515,1.75465,1.7551,514400001.0
2008-10-06 10:27:00,1.75505,1.7554,1.7543,1.75455,605800001.0
2008-10-06 10:28:00,1.75455,1.7572,1.7544,1.75715,726200000.0
2008-10-06 10:29:00,1.75715,1.75805,1.7564,1.7564,1532599983.0
2008-10-06 10:30:00,1.7565,1.75805,1.7565,1.75805,236100000.0
2008-10-06 10:31:00,1.75805,1.7585,1.7577,1.75835,561399999.0
2008-10-06 10:32:00,1.75835,1.75845,1.7579,1.7583,318400000.0
2008-10-06 10:33:00,1.75835,1.7595,1.75825,1.7592,1049299996.0
2008-10-06 10:34:00,1.7591,1.7592,1.75775,1.7579,1043800001.0
2008-10-06 10:35:00,1.7579,1.75805,1.75745,1.7577,1055400001.0
2008-10-06 10:36:00,1.7577,1.758,1.7577,1.758,389799997.0
2008-10-06 10:37:00,1.758,1.758,1.7571,1.7571,262900000.0
2008-10-06 10:38:00,1.7572,1.75745,1.7572,1.7573,238000000.0
2008-10-06 10:39:00,1.7572,1.7573,1.75675,1.7571,641500000.0
2008-10-06 10:40:00,1.7571,1.758,1.7571,1.75795,334900000.0
2008-10-06 10:41:00,1.7579,1.7589,1.7579,1.7587,586400001.0
2008-10-06 10:42:00,1.7587,1.7589,1.7587,1.7588,518399997.0
2008-10-06 10:43:00,1.7588,1.7588,1.75755,1.7578,615300000.0
2008-10-06 10:44:00,1.75785,1.7579,1.7576,1.75765,227400000.0
2008-10-06 10:45:00,1.7576,1.75765,1.7574,1.7575,436700000.0
2008-10-06 10:46:00,1.7575,1.75775,1.75705,1.7572,460099999.0
2008-10-06 10:47:00,1.7572,1.7572,1.7567,1.7568,323600002.0
2008-10-06 10:48:00,1.7568,1.75795,1.7568,1.7575,525700000.0
2008-10-06 10:49:00,1.7575,1.758,1.75725,1.7574,272199999.0
2008-10-06 10:50:00,1.7574,1.7579,1.7574,1.7579,372900001.0
2008-10-06 10:51:00,1.7579,1.75805,1.7577,1.75785,490100002.0
2008-10-06 10:52:00,1.75785,1.758,1.7572,1.7572,396800000.0
2008-10-06 10:53:00,1.7572,1.75755,1.7572,1.75745,403599997.0
2008-10-06 10:54:00,1.7574,1.7577,1.75725,1.75725,687699995.0
2008-10-06 10:55:00,1.75725,1.75725,1.7568,1.757,401200000.0
2008-10-06 10:56:00,1.7568,1.75695,1.7567,1.7567,154900000.0
2008-10-06 10:57:00,1.7567,1.7569,1.7561,1.7567,1222799998.0
2008-10-06 10:58:00,1.7567,1.757,1.7566,1.757,878500003.0
2008-10-06 10:59:00,1.757,1.757,1.75645,1.7565,391300001.0
2008-10-06 11:00:00,1.75655,1.7566,1.756,1.756,339100000.0
2008-10-06 11:01:00,1.75615,1.7565,1.75605,1.75605,485200000.0
2008-10-06 11:02:00,1.7561,1.7563,1.75565,1.75565,612700006.0
2008-10-06 11:03:00,1.75565,1.7557,1.75515,1.75515,264300000.0
2008-10-06 11:04:00,1.75525,1.75635,1.7552,1.7553,456300001.0
2008-10-06 11:05:00,1.7553,1.7567,1.7553,1.7567,244200000.0
2008-10-06 11:06:00,1.7568,1.75695,1.75595,1.75595,591700002.0
2008-10-06 11:07:00,1.75595,1.75655,1.75595,1.75615,447700000.0
2008-10-06 11:08:00,1.75615,1.75635,1.756,1.7562,538000000.0
2008-10-06 11:09:00,1.7563,1.75665,1.756,1.7564,496400002.0
2008-10-06 11:10:00,1.7564,1.75665,1.7561,1.75625,1078600008.0
2008-10-06 11:11:00,1.75625,1.75625,1.7549,1.756,607800000.0
2008-10-06 11:12:00,1.75595,1.7563,1.7559,1.756,369199996.0
2008-10-06 11:13:00,1.756,1.7583,1.756,1.7583,801800003.0
2008-10-06 11:14:00,1.7583,1.7586,1.75755,1.7578,771499999.0
2008-10-06 11:15:00,1.7578,1.7578,1.7568,1.7569,369499998.0
2008-10-06 11:16:00,1.7569,1.7569,1.75645,1.7565,270700000.0
2008-10-06 11:17:00,1.7565,1.7568,1.75615,1.75675,884600004.0
2008-10-06 11:18:00,1.75685,1.75755,1.75655,1.75745,532500000.0
2008-10-06 11:19:00,1.75745,1.7579,1.7573,1.7576,709200001.0
2008-10-06 11:20:00,1.7576,1.7579,1.7575,1.7575,534700004.0
2008-10-06 11:21:00,1.7574,1.75775,1.75685,1.75775,683799999.0
2008-10-06 11:22:00,1.7578,1.758,1.7577,1.7579,282600000.0
2008-10-06 11:23:00,1.7579,1.7582,1.7572,1.75815,658800002.0
2008-10-06 11:24:00,1.75825,1.75835,1.75775,1.7582,596000003.0
2008-10-06 11:25:00,1.7582,1.7586,1.7582,1.7584,603999997.0
2008-10-06 11:26:00,1.7584,1.7589,1.7581,1.7586,557300000.0
2008-10-06 11:27:00,1.7586,1.75925,1.7586,1.75925,649399999.0
2008-10-06 11:28:00,1.75925,1.7597,1.7586,1.7586,803400000.0
2008-10-06 11:29:00,1.7586,1.7586,1.7573,1.7574,667300000.0
2008-10-06 11:30:00,1.75745,1.7581,1.75695,1.7575,804900000.0
2008-10-06 11:31:00,1.7575,1.75805,1.75725,1.75765,390000000.0
2008-10-06 11:32:00,1.75765,1.7577,1.7574,1.7576,362100000.0
2008-10-06 11:33:00,1.7576,1.7578,1.7575,1.75775,439000001.0
2008-10-06 11:34:00,1.75775,1.75865,1.75775,1.7585,576099999.0
2008-10-06 11:35:00,1.7585,1.7585,1.7577,1.758,511700000.0
2008-10-06 11:36:00,1.758,1.758,1.7575,1.7577,332199999.0
2008-10-06 11:37:00,1.75775,1.7584,1.75775,1.7584,216199999.0
2008-10-06 11:38:00,1.7584,1.7585,1.7581,1.7581,241800000.0
2008-10-06 11:39:00,1.7582,1.7582,1.7577,1.7582,431100000.0
2008-10-06 11:40:00,1.7583,1.75835,1.758,1.75815,392300001.0
2008-10-06 11:41:00,1.7582,1.7588,1.75815,1.7588,495199994.0
2008-10-06 11:42:00,1.7588,1.7588,1.75815,1.7583,238000000.0
2008-10-06 11:43:00,1.7583,1.7587,1.7583,1.7587,309700003.0
2008-10-06 11:44:00,1.7587,1.7587,1.7586,1.7587,50400000.0
2008-10-06 11:45:00,1.7587,1.7587,1.7586,1.75865,168500000.0
2008-10-06 11:46:00,1.7586,1.7587,1.7579,1.758,604600002.0
2008-10-06 11:47:00,1.758,1.7588,1.758,1.7587,284099999.0
2008-10-06 11:48:00,1.7587,1.7587,1.7582,1.7583,700599997.0
2008-10-06 11:49:00,1.7583,1.7591,1.7582,1.75905,894700009.0
2008-10-06 11:50:00,1.7591,1.7591,1.7586,1.759,537300000.0
2008-10-06 11:51:00,1.75885,1.7589,1.75805,1.75815,912099995.0
2008-10-06 11:52:00,1.7582,1.75825,1.75815,1.75825,558200003.0
2008-10-06 11:53:00,1.75825,1.7583,1.7579,1.758,384400010.0
2008-10-06 11:54:00,1.758,1.75805,1.7579,1.75805,351000008.0
2008-10-06 11:55:00,1.75805,1.7589,1.758,1.7588,595699999.0
2008-10-06 11:56:00,1.7588,1.75895,1.7585,1.7587,245900000.0
2008-10-06 11:57:00,1.7587,1.75875,1.7582,1.7583,367900000.0
2008-10-06 11:58:00,1.7583,1.7583,1.7578,1.75805,1280600002.0
2008-10-06 11:59:00,1.75805,1.75875,1.7579,1.7585,265100000.0
2008-10-06 12:00:00,1.75845,1.75875,1.7583,1.7586,226400000.0
2008-10-06 12:01:00,1.75855,1.75865,1.758,1.7582,366100001.0
2008-10-06 12:02:00,1.7582,1.7582,1.7572,1.7572,503700000.0
2008-10-06 12:03:00,1.7572,1.7578,1.75675,1.75715,822699999.0
2008-10-06 12:04:00,1.7572,1.75725,1.7553,1.7553,555000000.0
2008-10-06 12:05:00,1.75535,1.75595,1.75525,1.7557,311400000.0
2008-10-06 12:06:00,1.7557,1.75625,1.7556,1.7561,501600000.0
2008-10-06 12:07:00,1.7562,1.75745,1.7562,1.7572,359400000.0
2008-10-06 12:08:00,1.75715,1.75735,1.7571,1.7572,194100000.0
2008-10-06 12:09:00,1.75725,1.7574,1.75725,1.7573,381600001.0
2008-10-06 12:10:00,1.7573,1.75735,1.7573,1.75735,198599999.0
2008-10-06 12:11:00,1.75735,1.75735,1.7572,1.75735,489199994.0
2008-10-06 12:12:00,1.7573,1.7581,1.7571,1.7581,357300000.0
2008-10-06 12:13:00,1.75815,1.7583,1.7573,1.7579,267600000.0
2008-10-06 12:14:00,1.7579,1.7579,1.7575,1.7579,266400000.0
2008-10-06 12:15:00,1.7579,1.7579,1.7576,1.7578,566700000.0
2008-10-06 12:16:00,1.7578,1.75855,1.75775,1.7585,579200000.0
2008-10-06 12:17:00,1.75855,1.75925,1.75835,1.75925,444400000.0
2008-10-06 12:18:00,1.75925,1.7593,1.75895,1.7592,506899994.0
2008-10-06 12:19:00,1.7592,1.7601,1.7592,1.7599,475600000.0
2008-10-06 12:20:00,1.75995,1.76,1.7583,1.7583,461600000.0
2008-10-06 12:21:00,1.7583,1.75875,1.75825,1.75835,533000000.0
2008-10-06 12:22:00,1.7584,1.75875,1.7581,1.75875,476499998.0
2008-10-06 12:23:00,1.7587,1.75885,1.75825,1.7584,345100000.0
2008-10-06 12:24:00,1.7584,1.75875,1.7584,1.7586,534399999.0
2008-10-06 12:25:00,1.7586,1.7587,1.7583,1.75845,454200000.0
2008-10-06 12:26:00,1.75845,1.75875,1.75845,1.75875,156700001.0
2008-10-06 12:27:00,1.75875,1.7588,1.7586,1.7586,87700000.0
2008-10-06 12:28:00,1.7586,1.7587,1.7584,1.75865,222900000.0
2008-10-06 12:29:00,1.75865,1.7589,1.7586,1.7589,294600001.0
2008-10-06 12:30:00,1.7589,1.7592,1.7589,1.7591,447399997.0
2008-10-06 12:31:00,1.759,1.7591,1.7586,1.7586,425399999.0
2008-10-06 12:32:00,1.7586,1.7592,1.75825,1.7589,552299996.0
2008-10-06 12:33:00,1.7589,1.7593,1.7588,1.7592,307600000.0
2008-10-06 12:34:00,1.7592,1.7595,1.75905,1.7594,691000001.0
2008-10-06 12:35:00,1.7595,1.7608,1.7594,1.75985,610400001.0
2008-10-06 12:36:00,1.7601,1.7602,1.75895,1.75905,610300000.0
2008-10-06 12:37:00,1.75905,1.75995,1.75895,1.75895,597299999.0
2008-10-06 12:38:00,1.7589,1.7591,1.7585,1.7586,1550599999.0
2008-10-06 12:39:00,1.7586,1.7587,1.75845,1.7587,356200002.0
2008-10-06 12:40:00,1.7587,1.75875,1.758,1.75835,983699990.0
2008-10-06 12:41:00,1.75835,1.75835,1.75735,1.75755,579900000.0
2008-10-06 12:42:00,1.75755,1.7579,1.75715,1.7579,787300001.0
2008-10-06 12:43:00,1.75775,1.758,1.7576,1.7576,773500002.0
2008-10-06 12:44:00,1.7576,1.75805,1.75755,1.75765,354000001.0
2008-10-06 12:45:00,1.7577,1.7582,1.75755,1.758,161600000.0
2008-10-06 12:46:00,1.758,1.75835,1.7577,1.7583,307400000.0
2008-10-06 12:47:00,1.7583,1.7592,1.7583,1.7591,220500000.0
2008-10-06 12:48:00,1.7591,1.7591,1.7586,1.7588,442500002.0
2008-10-06 12:49:00,1.7588,1.7588,1.7573,1.7574,464800000.0
2008-10-06 12:50:00,1.7574,1.7575,1.75685,1.7569,534400000.0
2008-10-06 12:51:00,1.7569,1.7577,1.7568,1.75705,939599998.0
2008-10-06 12:52:00,1.75705,1.7575,1.75645,1.75735,317100000.0
2008-10-06 12:53:00,1.75735,1.75775,1.7571,1.75715,335000000.0
2008-10-06 12:54:00,1.75715,1.75735,1.75705,1.7573,281900000.0
2008-10-06 12:55:00,1.7573,1.75755,1.75695,1.75755,413100000.0
2008-10-06 12:56:00,1.75755,1.7576,1.7567,1.7568,822800002.0
2008-10-06 12:57:00,1.7568,1.7571,1.75655,1.757,248600000.0
2008-10-06 12:58:00,1.757,1.75755,1.757,1.7572,501200000.0
2008-10-06 12:59:00,1.7572,1.7576,1.7572,1.7574,441300000.0
2008-10-06 13:00:00,1.7574,1.7575,1.7569,1.7575,414700001.0
2008-10-06 13:01:00,1.7576,1.7579,1.75725,1.75775,710399999.0
2008-10-06 13:02:00,1.75775,1.75775,1.7569,1.7572,500200001.0
2008-10-06 13:03:00,1.7573,1.75845,1.75715,1.7578,436900000.0
2008-10-06 13:04:00,1.7578,1.75785,1.7574,1.7578,528900015.0
2008-10-06 13:05:00,1.75785,1.758,1.75745,1.7575,397000004.0
2008-10-06 13:06:00,1.7575,1.7575,1.7568,1.757,743199998.0
2008-10-06 13:07:00,1.757,1.75775,1.7568,1.7576,304200000.0
2008-10-06 13:08:00,1.7576,1.7576,1.75715,1.75725,623099999.0
2008-10-06 13:09:00,1.75725,1.7573,1.7565,1.7565,592500003.0
2008-10-06 13:10:00,1.7565,1.7569,1.75635,1.75675,839300000.0
2008-10-06 13:11:00,1.7568,1.75695,1.75665,1.75665,282800000.0
2008-10-06 13:12:00,1.75665,1.75705,1.75665,1.75685,453300002.0
2008-10-06 13:13:00,1.75685,1.75755,1.75665,1.7574,198900000.0
2008-10-06 13:14:00,1.7575,1.7576,1.7571,1.75755,232900000.0
2008-10-06 13:15:00,1.75755,1.7588,1.7574,1.75855,144700000.0
2008-10-06 13:16:00,1.75855,1.75915,1.7583,1.75865,179900002.0
2008-10-06 13:17:00,1.7586,1.75875,1.75785,1.7581,387300002.0
2008-10-06 13:18:00,1.7581,1.75875,1.7579,1.75815,436200000.0
2008-10-06 13:19:00,1.7581,1.7592,1.75795,1.7588,358100000.0
2008-10-06 13:20:00,1.7589,1.7589,1.7582,1.75845,343800000.0
2008-10-06 13:21:00,1.7585,1.75875,1.75815,1.75815,389400000.0
2008-10-06 13:22:00,1.75815,1.7584,1.7576,1.7579,289200000.0
2008-10-06 13:23:00,1.7579,1.7581,1.7576,1.75775,398600000.0
2008-10-06 13:24:00,1.75775,1.7578,1.75755,1.7576,151600000.0
2008-10-06 13:25:00,1.7576,1.75765,1.7573,1.75755,1585099982.0
2008-10-06 13:26:00,1.75755,1.75845,1.7573,1.7574,562200000.0
2008-10-06 13:27:00,1.7574,1.75805,1.75715,1.7574,494900000.0
2008-10-06 13:28:00,1.7574,1.75755,1.757,1.7573,414100000.0
2008-10-06 13:29:00,1.75735,1.75885,1.75725,1.7588,802399997.0
2008-10-06 13:30:00,1.7588,1.759,1.75845,1.7586,442399999.0
2008-10-06 13:31:00,1.75865,1.75865,1.758,1.758,349000000.0
2008-10-06 13:32:00,1.75805,1.75815,1.757,1.75705,471400000.0
2008-10-06 13:33:00,1.7572,1.75745,1.75705,1.75745,417100002.0
2008-10-06 13:34:00,1.7575,1.7577,1.7575,1.7575,310500001.0
2008-10-06 13:35:00,1.75755,1.7577,1.75735,1.75765,294999999.0
2008-10-06 13:36:00,1.75765,1.75805,1.75735,1.75765,211600000.0
2008-10-06 13:37:00,1.75765,1.75805,1.75765,1.758,117500000.0
2008-10-06 13:38:00,1.758,1.758,1.75765,1.7577,333600000.0
2008-10-06 13:39:00,1.7577,1.7581,1.75745,1.7579,615200000.0
2008-10-06 13:40:00,1.7579,1.7579,1.75735,1.75735,661000002.0
2008-10-06 13:41:00,1.75735,1.75735,1.757,1.7571,502200001.0
2008-10-06 13:42:00,1.7571,1.75725,1.757,1.7571,318000000.0
2008-10-06 13:43:00,1.7571,1.7572,1.757,1.7572,389100001.0
2008-10-06 13:44:00,1.7572,1.758,1.75705,1.7576,811200000.0
2008-10-06 13:45:00,1.75765,1.75785,1.757,1.75735,475700000.0
2008-10-06 13:46:00,1.75735,1.75815,1.7573,1.75815,214100001.0
2008-10-06 13:47:00,1.75805,1.7586,1.7578,1.75805,423700000.0
2008-10-06 13:48:00,1.75805,1.75815,1.7576,1.7577,788400003.0
2008-10-06 13:49:00,1.7577,1.7579,1.7574,1.75785,614100000.0
2008-10-06 13:50:00,1.75785,1.7591,1.75785,1.75895,454799999.0
2008-10-06 13:51:00,1.75895,1.75915,1.75875,1.75875,206900000.0
2008-10-06 13:52:00,1.75875,1.75885,1.75815,1.75815,230900000.0
2008-10-06 13:53:00,1.7583,1.76045,1.7583,1.7604,443599999.0
2008-10-06 13:54:00,1.7604,1.7609,1.75955,1.75995,605299998.0
2008-10-06 13:55:00,1.76,1.76035,1.759,1.759,297400000.0
2008-10-06 13:56:00,1.759,1.759,1.7587,1.75875,550200001.0
2008-10-06 13:57:00,1.75875,1.7589,1.7587,1.7587,471900002.0
2008-10-06 13:58:00,1.7587,1.7589,1.7584,1.75845,536900001.0
2008-10-06 13:59:00,1.75845,1.75965,1.75845,1.75955,509900001.0
2008-10-06 14:00:00,1.7596,1.7603,1.7596,1.76015,648699998.0
2008-10-06 14:01:00,1.7602,1.76165,1.76015,1.7611,555699997.0
2008-10-06 14:02:00,1.76115,1.7622,1.7611,1.7618,775799995.0
2008-10-06 14:03:00,1.7618,1.7618,1.7615,1.7615,449600004.0
2008-10-06 14:04:00,1.76155,1.7618,1.7611,1.7613,733400001.0
2008-10-06 14:05:00,1.7613,1.7613,1.7607,1.761,234600000.0
2008-10-06 14:06:00,1.761,1.761,1.7591,1.7591,526600000.0
2008-10-06 14:07:00,1.7593,1.7611,1.7591,1.7611,713200000.0
2008-10-06 14:08:00,1.7611,1.76115,1.7605,1.7611,579000002.0
2008-10-06 14:09:00,1.76105,1.7613,1.761,1.76105,234800000.0
2008-10-06 14:10:00,1.7611,1.76115,1.761,1.7611,461699992.0
2008-10-06 14:11:00,1.7611,1.7624,1.7611,1.76185,686200002.0
2008-10-06 14:12:00,1.76185,1.76255,1.7618,1.7621,352700000.0
2008-10-06 14:13:00,1.7621,1.7623,1.76195,1.76195,374300000.0
2008-10-06 14:14:00,1.76195,1.764,1.76195,1.764,638699997.0
2008-10-06 14:15:00,1.76405,1.7649,1.7635,1.7636,1348300004.0
2008-10-06 14:16:00,1.76355,1.7639,1.7635,1.76355,916700004.0
2008-10-06 14:17:00,1.7636,1.7647,1.76355,1.7646,843600002.0
2008-10-06 14:18:00,1.7646,1.76495,1.76405,1.76415,1050500001.0
2008-10-06 14:19:00,1.76415,1.7645,1.7637,1.7637,751700000.0
2008-10-06 14:20:00,1.7638,1.7638,1.7633,1.7634,371300004.0
2008-10-06 14:21:00,1.7634,1.76345,1.76285,1.76285,448700001.0
2008-10-06 14:22:00,1.76285,1.7629,1.7621,1.7622,385899999.0
2008-10-06 14:23:00,1.7623,1.7623,1.76185,1.76195,397600000.0
2008-10-06 14:24:00,1.76195,1.7628,1.76175,1.76215,586599999.0
2008-10-06 14:25:00,1.76215,1.76235,1.7618,1.76185,419400000.0
2008-10-06 14:26:00,1.76185,1.762,1.7617,1.7618,666000009.0
2008-10-06 14:27:00,1.7619,1.7619,1.7606,1.76115,699200001.0
2008-10-06 14:28:00,1.761,1.7615,1.7609,1.7612,828900003.0
2008-10-06 14:29:00,1.76125,1.76145,1.76055,1.7612,565299998.0
2008-10-06 14:30:00,1.7612,1.7614,1.76075,1.7608,464800000.0
2008-10-06 14:31:00,1.7608,1.7608,1.75935,1.7594,780300001.0
2008-10-06 14:32:00,1.7594,1.76035,1.7594,1.7602,681699998.0
2008-10-06 14:33:00,1.7602,1.7611,1.75995,1.76105,592400002.0
2008-10-06 14:34:00,1.7611,1.7612,1.7601,1.7602,710700000.0
2008-10-06 14:35:00,1.7602,1.76085,1.7602,1.7606,762500000.0
2008-10-06 14:36:00,1.7606,1.7606,1.7596,1.7596,583600000.0
2008-10-06 14:37:00,1.7596,1.7596,1.7585,1.7592,498300000.0
2008-10-06 14:38:00,1.7592,1.7597,1.75915,1.75925,378500000.0
2008-10-06 14:39:00,1.7592,1.7592,1.75855,1.75865,569100000.0
2008-10-06 14:40:00,1.75865,1.7588,1.7586,1.75875,754800000.0
2008-10-06 14:41:00,1.75875,1.7592,1.7581,1.7582,735699999.0
2008-10-06 14:42:00,1.7582,1.75885,1.7582,1.7588,368100000.0
2008-10-06 14:43:00,1.75885,1.7589,1.7583,1.7585,466600000.0
2008-10-06 14:44:00,1.75865,1.759,1.75835,1.759,287600000.0
2008-10-06 14:45:00,1.759,1.7591,1.7586,1.7587,499699999.0
2008-10-06 14:46:00,1.7587,1.7596,1.75865,1.7594,447800000.0
2008-10-06 14:47:00,1.7596,1.7605,1.7586,1.7588,297600000.0
2008-10-06 14:48:00,1.7587,1.7588,1.75835,1.7585,431600000.0
2008-10-06 14:49:00,1.7585,1.75875,1.75835,1.75875,414600000.0
2008-10-06 14:50:00,1.7587,1.7595,1.7587,1.7588,500700000.0
2008-10-06 14:51:00,1.7588,1.75905,1.7585,1.75865,441000000.0
2008-10-06 14:52:00,1.75865,1.7591,1.75855,1.75855,465300000.0
2008-10-06 14:53:00,1.75855,1.7588,1.75825,1.75825,261599999.0
2008-10-06 14:54:00,1.75825,1.75835,1.7579,1.7579,437200000.0
2008-10-06 14:55:00,1.7579,1.7579,1.7576,1.75785,93800000.0
2008-10-06 14:56:00,1.75785,1.75785,1.75745,1.75775,277599996.0
2008-10-06 14:57:00,1.7577,1.7581,1.75765,1.7578,664199998.0
2008-10-06 14:58:00,1.7578,1.7579,1.75735,1.7576,816300001.0
2008-10-06 14:59:00,1.7576,1.7578,1.7574,1.7574,678100000.0
2008-10-06 15:00:00,1.7574,1.7576,1.7567,1.75675,980300003.0
2008-10-06 15:01:00,1.7567,1.7577,1.7567,1.75745,534100000.0
2008-10-06 15:02:00,1.75745,1.75745,1.7561,1.7562,801100002.0
2008-10-06 15:03:00,1.7562,1.7562,1.7558,1.756,768000003.0
2008-10-06 15:04:00,1.75605,1.7564,1.75595,1.75625,685300002.0
2008-10-06 15:05:00,1.7563,1.7565,1.7561,1.75635,795400001.0
2008-10-06 15:06:00,1.75635,1.75655,1.75605,1.75605,1415500011.0
2008-10-06 15:07:00,1.75605,1.75605,1.75505,1.75595,980600002.0
2008-10-06 15:08:00,1.75595,1.75625,1.7559,1.75625,489800000.0
2008-10-06 15:09:00,1.7562,1.7563,1.75585,1.7562,350300000.0
2008-10-06 15:10:00,1.7562,1.7562,1.75535,1.7556,857799997.0
2008-10-06 15:11:00,1.7556,1.75595,1.75515,1.7559,633400000.0
2008-10-06 15:12:00,1.75585,1.75615,1.7556,1.75615,875000000.0
2008-10-06 15:13:00,1.7562,1.7562,1.7555,1.7555,469800000.0
2008-10-06 15:14:00,1.7555,1.7562,1.7554,1.75605,452600000.0
2008-10-06 15:15:00,1.75605,1.75605,1.75535,1.75545,491000000.0
2008-10-06 15:16:00,1.7554,1.7566,1.75535,1.75645,485699997.0
2008-10-06 15:17:00,1.75645,1.7566,1.756,1.756,673199997.0
2008-10-06 15:18:00,1.756,1.75645,1.7552,1.7553,963499999.0
2008-10-06 15:19:00,1.7553,1.7553,1.7539,1.75395,1120400002.0
2008-10-06 15:20:00,1.75395,1.754,1.7525,1.7525,813999993.0
2008-10-06 15:21:00,1.7525,1.7526,1.7517,1.7521,688399999.0
2008-10-06 15:22:00,1.7521,1.7521,1.75165,1.7521,603999997.0
2008-10-06 15:23:00,1.7521,1.7534,1.752,1.7534,791300002.0
2008-10-06 15:24:00,1.7534,1.7534,1.753,1.7532,255400000.0
2008-10-06 15:25:00,1.7532,1.75365,1.75305,1.7536,281000001.0
2008-10-06 15:26:00,1.7536,1.7544,1.75355,1.7544,113800000.0
2008-10-06 15:27:00,1.75435,1.7556,1.7543,1.755,327900000.0
2008-10-06 15:28:00,1.7551,1.75515,1.75395,1.7546,383700000.0
2008-10-06 15:29:00,1.75455,1.75525,1.7543,1.7552,294600000.0
2008-10-06 15:30:00,1.7552,1.7559,1.7543,1.7546,1191400004.0
2008-10-06 15:31:00,1.7545,1.7545,1.753,1.7531,740500002.0
2008-10-06 15:32:00,1.75305,1.7554,1.75305,1.7553,516599998.0
2008-10-06 15:33:00,1.7553,1.7554,1.7549,1.7553,297300000.0
2008-10-06 15:34:00,1.75525,1.7556,1.75515,1.75545,547299999.0
2008-10-06 15:35:00,1.7555,1.75555,1.7547,1.755,644799998.0
2008-10-06 15:36:00,1.755,1.755,1.7545,1.7546,507700000.0
2008-10-06 15:37:00,1.7546,1.7549,1.7545,1.7548,462400000.0
2008-10-06 15:38:00,1.7548,1.75485,1.7544,1.75465,295100000.0
2008-10-06 15:39:00,1.75465,1.75475,1.7543,1.75435,371900000.0
2008-10-06 15:40:00,1.7545,1.7546,1.7543,1.7545,575799998.0
2008-10-06 15:41:00,1.75465,1.75485,1.75435,1.7545,398299997.0
2008-10-06 15:42:00,1.7544,1.7545,1.7542,1.7544,645499999.0
2008-10-06 15:43:00,1.7544,1.75455,1.75395,1.75415,809700002.0
2008-10-06 15:44:00,1.75415,1.75425,1.75405,1.7541,573800000.0
2008-10-06 15:45:00,1.7541,1.7545,1.75395,1.7541,688799990.0
2008-10-06 15:46:00,1.7541,1.7541,1.75315,1.75335,442500000.0
2008-10-06 15:47:00,1.75335,1.75345,1.753,1.75305,611600000.0
2008-10-06 15:48:00,1.7531,1.75335,1.7531,1.75325,297200000.0
2008-10-06 15:49:00,1.75325,1.75365,1.75325,1.7534,663100000.0
2008-10-06 15:50:00,1.7534,1.75365,1.7533,1.75335,391800001.0
2008-10-06 15:51:00,1.7534,1.7534,1.7523,1.7523,409700000.0
2008-10-06 15:52:00,1.75235,1.7527,1.75235,1.75265,200500000.0
2008-10-06 15:53:00,1.75265,1.7529,1.75265,1.7529,114900000.0
2008-10-06 15:54:00,1.7529,1.753,1.7528,1.7528,316600001.0
2008-10-06 15:55:00,1.7528,1.75305,1.7523,1.75305,652900000.0
2008-10-06 15:56:00,1.75305,1.7531,1.75225,1.7525,504000001.0
2008-10-06 15:57:00,1.7524,1.7524,1.75185,1.7519,637100001.0
2008-10-06 15:58:00,1.7519,1.75335,1.7519,1.752,901500001.0
2008-10-06 15:59:00,1.752,1.75245,1.75185,1.75235,631799999.0
2008-10-06 16:00:00,1.7523,1.7528,1.7517,1.75195,565000000.0
2008-10-06 16:01:00,1.75155,1.75165,1.74965,1.75035,596400000.0
2008-10-06 16:02:00,1.75035,1.75085,1.74905,1.74905,1189799999.0
2008-10-06 16:03:00,1.7491,1.7494,1.7475,1.7476,1348199997.0
2008-10-06 16:04:00,1.7476,1.7481,1.74755,1.7478,953500000.0
2008-10-06 16:05:00,1.7478,1.7483,1.7477,1.7482,718200000.0
2008-10-06 16:06:00,1.7482,1.7486,1.7476,1.7482,861399994.0
2008-10-06 16:07:00,1.7482,1.74855,1.7482,1.7485,633700001.0
2008-10-06 16:08:00,1.74845,1.7489,1.7484,1.7486,620100003.0
2008-10-06 16:09:00,1.7486,1.7487,1.74835,1.7486,532300000.0
2008-10-06 16:10:00,1.7486,1.74885,1.7485,1.7487,537000000.0
2008-10-06 16:11:00,1.74875,1.7494,1.7485,1.7492,701199999.0
2008-10-06 16:12:00,1.7493,1.7494,1.7463,1.7463,1040499998.0
2008-10-06 16:13:00,1.74625,1.74625,1.7432,1.744,662440000.0
2008-10-06 16:14:00,1.744,1.7442,1.7422,1.7424,1826900001.0
2008-10-06 16:15:00,1.7424,1.7425,1.73985,1.7403,1730699996.0
2008-10-06 16:16:00,1.74015,1.7414,1.7401,1.7406,784599998.0
2008-10-06 16:17:00,1.7406,1.74115,1.73995,1.74115,779799999.0
2008-10-06 16:18:00,1.7412,1.7422,1.74045,1.74095,1059999999.0
2008-10-06 16:19:00,1.74095,1.741,1.7374,1.7378,858899999.0
2008-10-06 16:20:00,1.73775,1.73835,1.7348,1.735,687874998.0
2008-10-06 16:21:00,1.7347,1.7387,1.7347,1.7387,867000000.0
2008-10-06 16:22:00,1.7387,1.7405,1.73825,1.74035,889700001.0
2008-10-06 16:23:00,1.74035,1.7414,1.73955,1.74115,521300000.0
2008-10-06 16:24:00,1.74075,1.74155,1.74075,1.74155,369634954.0
2008-10-06 16:25:00,1.7415,1.7416,1.73975,1.74,760099999.0
2008-10-06 16:26:00,1.7399,1.7399,1.73715,1.73775,685599998.0
2008-10-06 16:27:00,1.73775,1.7381,1.7364,1.7372,909100003.0
2008-10-06 16:28:00,1.7368,1.738,1.7368,1.7378,541000001.0
2008-10-06 16:29:00,1.7378,1.73815,1.73645,1.73815,268200000.0
2008-10-06 16:30:00,1.7381,1.74035,1.73805,1.7399,462800000.0
2008-10-06 16:31:00,1.73995,1.74135,1.73995,1.7412,214800002.0
2008-10-06 16:32:00,1.7412,1.7422,1.7412,1.74145,498999999.0
2008-10-06 16:33:00,1.74145,1.7415,1.73775,1.73895,738900000.0
2008-10-06 16:34:00,1.73895,1.7408,1.73895,1.7402,282600000.0
2008-10-06 16:35:00,1.74015,1.7407,1.7398,1.74055,520900000.0
2008-10-06 16:36:00,1.7406,1.7414,1.7398,1.74025,677200002.0
2008-10-06 16:37:00,1.74055,1.7406,1.73755,1.7388,513500002.0
2008-10-06 16:38:00,1.7388,1.7388,1.73645,1.7376,368400000.0
2008-10-06 16:39:00,1.73745,1.7394,1.73745,1.7392,396800000.0
2008-10-06 16:40:00,1.7392,1.7392,1.7371,1.7378,535500002.0
2008-10-06 16:41:00,1.73815,1.7385,1.7377,1.7385,348800001.0
2008-10-06 16:42:00,1.7378,1.73925,1.73715,1.7384,444200002.0
2008-10-06 16:43:00,1.73845,1.73845,1.7371,1.7382,1006300000.0
2008-10-06 16:44:00,1.73815,1.7383,1.73665,1.7371,348800000.0
2008-10-06 16:45:00,1.7371,1.7371,1.7362,1.7365,225100000.0
2008-10-06 16:46:00,1.7365,1.737,1.7364,1.7366,622500000.0
2008-10-06 16:47:00,1.7366,1.73735,1.7359,1.7368,1144500020.0
2008-10-06 16:48:00,1.7366,1.7369,1.736,1.7367,326599998.0
2008-10-06 16:49:00,1.7367,1.7369,1.73615,1.73625,261600000.0
2008-10-06 16:50:00,1.73625,1.7373,1.736,1.73715,347300000.0
2008-10-06 16:51:00,1.73715,1.73845,1.7369,1.7381,255000000.0
2008-10-06 16:52:00,1.7381,1.7381,1.73735,1.73805,802399998.0
2008-10-06 16:53:00,1.7382,1.7386,1.73645,1.7368,817399996.0
2008-10-06 16:54:00,1.73685,1.7374,1.7364,1.7374,387200000.0
2008-10-06 16:55:00,1.7374,1.7376,1.7367,1.7376,340300000.0
2008-10-06 16:56:00,1.7376,1.73825,1.737,1.73825,380900000.0
2008-10-06 16:57:00,1.73825,1.7404,1.73815,1.7404,705450000.0
2008-10-06 16:58:00,1.7406,1.74175,1.7405,1.7405,741200001.0
2008-10-06 16:59:00,1.7404,1.7406,1.73355,1.73355,663400000.0
2008-10-06 17:00:00,1.7337,1.73555,1.73345,1.73535,604899998.0
2008-10-06 17:01:00,1.73545,1.7367,1.7354,1.736,459400000.0
2008-10-06 17:02:00,1.736,1.7371,1.7357,1.7368,484800000.0
2008-10-06 17:03:00,1.73695,1.73695,1.7364,1.7367,824000007.0
2008-10-06 17:04:00,1.7365,1.7365,1.73605,1.7361,769000020.0
2008-10-06 17:05:00,1.7362,1.73655,1.7359,1.736,373500000.0
2008-10-06 17:06:00,1.73595,1.73595,1.73345,1.7343,442099999.0
2008-10-06 17:07:00,1.73405,1.737,1.73405,1.7367,686200003.0
2008-10-06 17:08:00,1.7367,1.7367,1.73425,1.7343,871799978.0
2008-10-06 17:09:00,1.7343,1.7347,1.7336,1.7347,521399999.0
2008-10-06 17:10:00,1.7347,1.7375,1.7347,1.7375,492800000.0
2008-10-06 17:11:00,1.7374,1.7381,1.73695,1.7378,680800003.0
2008-10-06 17:12:00,1.7378,1.73785,1.7373,1.7375,489699996.0
2008-10-06 17:13:00,1.7375,1.7375,1.73655,1.7369,696600000.0
2008-10-06 17:14:00,1.7369,1.73755,1.7357,1.7364,856299998.0
2008-10-06 17:15:00,1.7364,1.7374,1.7363,1.7363,349500000.0
2008-10-06 17:16:00,1.7363,1.7372,1.7363,1.7372,523400000.0
2008-10-06 17:17:00,1.73725,1.73725,1.73675,1.73675,627199998.0
2008-10-06 17:18:00,1.7371,1.7371,1.7356,1.7358,957899999.0
2008-10-06 17:19:00,1.7358,1.7381,1.7358,1.7379,408000000.0
2008-10-06 17:20:00,1.7379,1.7379,1.73605,1.7362,456200000.0
2008-10-06 17:21:00,1.7362,1.7362,1.73465,1.7349,278200000.0
2008-10-06 17:22:00,1.7349,1.738,1.7349,1.73775,572199998.0
2008-10-06 17:23:00,1.7378,1.7394,1.7377,1.7394,513800000.0
2008-10-06 17:24:00,1.7394,1.73995,1.739,1.739,628699998.0
2008-10-06 17:25:00,1.73885,1.7391,1.7375,1.7389,587700000.0
2008-10-06 17:26:00,1.7389,1.7389,1.7381,1.7381,261200000.0
2008-10-06 17:27:00,1.738,1.7381,1.7374,1.7375,408500000.0
2008-10-06 17:28:00,1.7375,1.7379,1.73735,1.73775,285100000.0
2008-10-06 17:29:00,1.73775,1.73775,1.73625,1.73625,348900000.0
2008-10-06 17:30:00,1.73625,1.73655,1.73615,1.73655,444700001.0
2008-10-06 17:31:00,1.73655,1.7368,1.7365,1.7367,351600000.0
2008-10-06 17:32:00,1.7367,1.73845,1.7367,1.7372,797799999.0
2008-10-06 17:33:00,1.7372,1.73795,1.73715,1.7377,336000000.0
2008-10-06 17:34:00,1.7377,1.7377,1.73705,1.73705,316300000.0
2008-10-06 17:35:00,1.73705,1.7374,1.737,1.7374,275600001.0
2008-10-06 17:36:00,1.7374,1.7375,1.7371,1.7372,267000000.0
2008-10-06 17:37:00,1.7372,1.7378,1.7371,1.7374,666000007.0
2008-10-06 17:38:00,1.7374,1.7381,1.73735,1.7377,335000000.0
2008-10-06 17:39:00,1.7378,1.7379,1.7377,1.7379,189300000.0
2008-10-06 17:40:00,1.7376,1.7379,1.73735,1.73765,307000000.0
2008-10-06 17:41:00,1.73765,1.7377,1.73685,1.73715,554200000.0
2008-10-06 17:42:00,1.7372,1.7375,1.7369,1.7369,459000002.0
2008-10-06 17:43:00,1.7369,1.7379,1.7369,1.7379,150200000.0
2008-10-06 17:44:00,1.7379,1.7388,1.73785,1.73875,249200001.0
2008-10-06 17:45:00,1.7387,1.73955,1.73855,1.73945,347600000.0
2008-10-06 17:46:00,1.73955,1.73965,1.739,1.7396,546299999.0
2008-10-06 17:47:00,1.7396,1.7402,1.7396,1.7402,185400000.0
2008-10-06 17:48:00,1.7402,1.7408,1.7402,1.7404,476400001.0
2008-10-06 17:49:00,1.7404,1.7404,1.7398,1.7402,616800000.0
2008-10-06 17:50:00,1.7403,1.7406,1.73985,1.7405,583599999.0
2008-10-06 17:51:00,1.74045,1.7405,1.73825,1.73825,384600000.0
2008-10-06 17:52:00,1.7384,1.7396,1.7378,1.7396,415875000.0
2008-10-06 17:53:00,1.7396,1.7403,1.73955,1.7403,292100000.0
2008-10-06 17:54:00,1.7403,1.7403,1.7389,1.73925,510600000.0
2008-10-06 17:55:00,1.73925,1.73945,1.73905,1.7393,337700000.0
2008-10-06 17:56:00,1.7393,1.7393,1.7389,1.73895,543799989.0
2008-10-06 17:57:00,1.739,1.7391,1.73875,1.7388,274300000.0
2008-10-06 17:58:00,1.7388,1.7388,1.73785,1.73785,403800001.0
2008-10-06 17:59:00,1.73795,1.7382,1.73745,1.7375,535899999.0
2008-10-06 18:00:00,1.73745,1.738,1.73675,1.7369,528199999.0
2008-10-06 18:01:00,1.7369,1.73775,1.7368,1.7376,370300000.0
2008-10-06 18:02:00,1.73755,1.7392,1.73755,1.739,473000000.0
2008-10-06 18:03:00,1.7389,1.7394,1.7389,1.7392,241800000.0
2008-10-06 18:04:00,1.7392,1.7394,1.7389,1.73935,192600000.0
2008-10-06 18:05:00,1.73935,1.73945,1.73815,1.7382,407100000.0
2008-10-06 18:06:00,1.7382,1.7382,1.7376,1.7377,547200000.0
2008-10-06 18:07:00,1.7377,1.73945,1.7377,1.73945,486100000.0
2008-10-06 18:08:00,1.7395,1.7404,1.73895,1.7402,317600000.0
2008-10-06 18:09:00,1.7402,1.7402,1.73965,1.74015,340200000.0
2008-10-06 18:10:00,1.74015,1.7407,1.7397,1.7398,724199994.0
2008-10-06 18:11:00,1.7399,1.74,1.7381,1.73855,438600000.0
2008-10-06 18:12:00,1.7385,1.73855,1.73805,1.7382,214500000.0
2008-10-06 18:13:00,1.73815,1.7386,1.7379,1.73855,129900000.0
2008-10-06 18:14:00,1.73855,1.73925,1.73855,1.73875,315500000.0
2008-10-06 18:15:00,1.7387,1.7394,1.7384,1.7394,317100000.0
2008-10-06 18:16:00,1.7394,1.74015,1.7393,1.74005,237000000.0
2008-10-06 18:17:00,1.7401,1.7405,1.73905,1.7397,400400000.0
2008-10-06 18:18:00,1.7397,1.7403,1.7393,1.74015,359100000.0
2008-10-06 18:19:00,1.74015,1.7405,1.7397,1.7403,271000000.0
2008-10-06 18:20:00,1.74035,1.74055,1.7395,1.7397,491800002.0
2008-10-06 18:21:00,1.7397,1.7401,1.7395,1.73955,666100001.0
2008-10-06 18:22:00,1.73955,1.7406,1.7395,1.7404,983699995.0
2008-10-06 18:23:00,1.74045,1.7405,1.7399,1.7403,628600008.0
2008-10-06 18:24:00,1.74035,1.7408,1.7401,1.7408,477800000.0
2008-10-06 18:25:00,1.7408,1.74155,1.74065,1.74125,390400000.0
2008-10-06 18:26:00,1.74125,1.74145,1.74085,1.7412,374000000.0
2008-10-06 18:27:00,1.74085,1.7412,1.7405,1.74075,284900000.0
2008-10-06 18:28:00,1.7408,1.74105,1.74065,1.74085,623800000.0
2008-10-06 18:29:00,1.74085,1.74105,1.7406,1.7408,221900000.0
2008-10-06 18:30:00,1.7409,1.74125,1.74065,1.7411,277300000.0
2008-10-06 18:31:00,1.74125,1.74135,1.74075,1.74075,220800000.0
2008-10-06 18:32:00,1.74075,1.74085,1.74015,1.7402,203600000.0
2008-10-06 18:33:00,1.74025,1.7404,1.74025,1.7403,58500000.0
2008-10-06 18:34:00,1.7403,1.7406,1.74,1.7402,515000004.0
2008-10-06 18:35:00,1.74025,1.7411,1.74025,1.7411,206800000.0
2008-10-06 18:36:00,1.7411,1.7411,1.7406,1.74075,234700000.0
2008-10-06 18:37:00,1.74075,1.74075,1.7402,1.7403,154900000.0
2008-10-06 18:38:00,1.74025,1.7403,1.73935,1.7395,360400000.0
2008-10-06 18:39:00,1.7395,1.7395,1.73895,1.73895,129600000.0
2008-10-06 18:40:00,1.73895,1.73945,1.7388,1.73925,209500000.0
2008-10-06 18:41:00,1.7392,1.73925,1.73845,1.7385,77200000.0
2008-10-06 18:42:00,1.73845,1.7388,1.73845,1.7386,138100000.0
2008-10-06 18:43:00,1.7386,1.73905,1.7385,1.73875,304000000.0
2008-10-06 18:44:00,1.7389,1.73935,1.7384,1.73935,257400000.0
2008-10-06 18:45:00,1.73945,1.7402,1.73945,1.7402,139800000.0
2008-10-06 18:46:00,1.7402,1.7402,1.73955,1.7398,352100000.0
2008-10-06 18:47:00,1.7398,1.7401,1.73945,1.7395,132500000.0
2008-10-06 18:48:00,1.7395,1.74,1.73945,1.7396,330400000.0
2008-10-06 18:49:00,1.7396,1.7406,1.7396,1.74055,203400000.0
2008-10-06 18:50:00,1.7405,1.7409,1.7401,1.7403,336800000.0
2008-10-06 18:51:00,1.7403,1.7403,1.7399,1.74,165800000.0
2008-10-06 18:52:00,1.74005,1.7403,1.7398,1.7401,177600000.0
2008-10-06 18:53:00,1.74015,1.74045,1.7399,1.74015,278300000.0
2008-10-06 18:54:00,1.74015,1.74035,1.7401,1.74035,80800000.0
2008-10-06 18:55:00,1.74035,1.74075,1.74,1.7405,182200000.0
2008-10-06 18:56:00,1.7405,1.7406,1.74045,1.7405,72900000.0
2008-10-06 18:57:00,1.7405,1.74125,1.74035,1.74075,283000000.0
2008-10-06 18:58:00,1.74085,1.7411,1.7407,1.7409,379900000.0
2008-10-06 18:59:00,1.7409,1.74125,1.74085,1.74105,486899999.0
2008-10-06 19:00:00,1.741,1.741,1.7401,1.7402,276100000.0
2008-10-06 19:01:00,1.74025,1.74045,1.73985,1.74015,149400000.0
2008-10-06 19:02:00,1.7401,1.74065,1.7396,1.74065,277200004.0
2008-10-06 19:03:00,1.74065,1.74095,1.74045,1.74095,368000000.0
2008-10-06 19:04:00,1.74095,1.74105,1.74065,1.74065,261400000.0
2008-10-06 19:05:00,1.74065,1.74075,1.7405,1.7405,247800000.0
2008-10-06 19:06:00,1.74055,1.7411,1.7405,1.7409,253700000.0
2008-10-06 19:07:00,1.74095,1.74115,1.7406,1.7406,725299992.0
2008-10-06 19:08:00,1.74065,1.74105,1.74045,1.74085,391199999.0
2008-10-06 19:09:00,1.7409,1.74125,1.74085,1.74105,238800000.0
2008-10-06 19:10:00,1.7412,1.7413,1.74115,1.7412,230400000.0
2008-10-06 19:11:00,1.74125,1.7413,1.74105,1.74105,351000000.0
2008-10-06 19:12:00,1.741,1.74115,1.74075,1.74075,235800000.0
2008-10-06 19:13:00,1.74075,1.7408,1.74065,1.7407,188400000.0
2008-10-06 19:14:00,1.74075,1.7409,1.74065,1.74075,241000000.0
2008-10-06 19:15:00,1.74075,1.74075,1.7401,1.7402,136800000.0
2008-10-06 19:16:00,1.7402,1.7404,1.7401,1.7401,65900000.0
2008-10-06 19:17:00,1.7401,1.7401,1.73995,1.74005,94800000.0
2008-10-06 19:18:00,1.74005,1.7401,1.73995,1.74,53800000.0
2008-10-06 19:19:00,1.74015,1.7403,1.739,1.7391,327300000.0
2008-10-06 19:20:00,1.7391,1.7397,1.7391,1.7397,208500000.0
2008-10-06 19:21:00,1.73975,1.74005,1.73935,1.73985,211400000.0
2008-10-06 19:22:00,1.7398,1.74055,1.73975,1.7402,331100000.0
2008-10-06 19:23:00,1.7402,1.7406,1.74015,1.7406,195700000.0
2008-10-06 19:24:00,1.7406,1.7411,1.7406,1.74095,65200000.0
2008-10-06 19:25:00,1.74095,1.74095,1.73855,1.73915,332000000.0
2008-10-06 19:26:00,1.73915,1.7404,1.73905,1.7401,184200000.0
2008-10-06 19:27:00,1.7401,1.74095,1.7401,1.7407,135600000.0
2008-10-06 19:28:00,1.7407,1.7407,1.7403,1.7404,243700000.0
2008-10-06 19:29:00,1.7403,1.7403,1.7399,1.73995,119200000.0
2008-10-06 19:30:00,1.7398,1.74015,1.7398,1.7398,114300000.0
2008-10-06 19:31:00,1.7398,1.7398,1.73845,1.7385,285000000.0
2008-10-06 19:32:00,1.73845,1.7392,1.73845,1.7387,210100000.0
2008-10-06 19:33:00,1.7388,1.73895,1.73805,1.73805,126100000.0
2008-10-06 19:34:00,1.73815,1.73855,1.7378,1.7379,178700000.0
2008-10-06 19:35:00,1.7379,1.73825,1.7379,1.73795,53400000.0
2008-10-06 19:36:00,1.7379,1.7384,1.7376,1.7378,174200000.0
2008-10-06 19:37:00,1.7379,1.73835,1.73685,1.7375,388199999.0
2008-10-06 19:38:00,1.7375,1.738,1.7373,1.7378,290100000.0
2008-10-06 19:39:00,1.7378,1.73785,1.7375,1.7375,308999996.0
2008-10-06 19:40:00,1.7375,1.738,1.7374,1.73795,355400001.0
2008-10-06 19:41:00,1.73805,1.7384,1.73795,1.73835,90000000.0
2008-10-06 19:42:00,1.7385,1.73925,1.7384,1.73915,284200000.0
2008-10-06 19:43:00,1.73915,1.7392,1.7387,1.7387,109200000.0
2008-10-06 19:44:00,1.7387,1.73885,1.7387,1.7388,136200000.0
2008-10-06 19:45:00,1.7388,1.73885,1.7387,1.7388,86400000.0
2008-10-06 19:46:00,1.7387,1.7387,1.73855,1.73855,26200000.0
2008-10-06 19:47:00,1.73855,1.73855,1.73855,1.73855,8400000.0
2008-10-06 19:48:00,1.7385,1.7394,1.7385,1.7392,77400000.0
2008-10-06 19:49:00,1.7392,1.7392,1.7386,1.7387,152100000.0
2008-10-06 19:50:00,1.7387,1.7387,1.73845,1.7385,295200000.0
2008-10-06 19:51:00,1.7385,1.73865,1.7376,1.7376,443400001.0
2008-10-06 19:52:00,1.7377,1.73795,1.737,1.7372,853299996.0
2008-10-06 19:53:00,1.73715,1.73825,1.7371,1.73795,813100000.0
2008-10-06 19:54:00,1.73795,1.73815,1.73735,1.73795,137600000.0
2008-10-06 19:55:00,1.73795,1.73815,1.73765,1.73775,231300000.0
2008-10-06 19:56:00,1.73775,1.73785,1.7377,1.7378,22800000.0
2008-10-06 19:57:00,1.738,1.73815,1.7377,1.73775,194800000.0
2008-10-06 19:58:00,1.73775,1.7378,1.73725,1.7375,222600000.0
2008-10-06 19:59:00,1.73755,1.73855,1.73745,1.73755,196500000.0
2008-10-06 20:00:00,1.73755,1.73885,1.73755,1.73845,261200000.0
2008-10-06 20:01:00,1.73845,1.73855,1.7377,1.73815,412700000.0
2008-10-06 20:02:00,1.73815,1.73845,1.7381,1.73825,242700000.0
2008-10-06 20:03:00,1.73825,1.7384,1.73735,1.7374,467800000.0
2008-10-06 20:04:00,1.7374,1.73795,1.7372,1.7378,207000000.0
2008-10-06 20:05:00,1.7378,1.73805,1.7376,1.73795,310200000.0
2008-10-06 20:06:00,1.73805,1.73805,1.7378,1.738,297100000.0
2008-10-06 20:07:00,1.738,1.73835,1.7379,1.73835,169200000.0
2008-10-06 20:08:00,1.7384,1.73875,1.73795,1.7384,299000000.0
2008-10-06 20:09:00,1.7382,1.7387,1.7378,1.73815,409100000.0
2008-10-06 20:10:00,1.73815,1.73815,1.7377,1.7378,151200000.0
2008-10-06 20:11:00,1.7378,1.7378,1.73735,1.7376,710100007.0
2008-10-06 20:12:00,1.7376,1.73845,1.7376,1.73825,146200000.0
2008-10-06 20:13:00,1.7382,1.73845,1.73805,1.7383,156300000.0
2008-10-06 20:14:00,1.7381,1.7383,1.7381,1.7383,30000000.0
2008-10-06 20:15:00,1.7383,1.73875,1.73805,1.73845,154400000.0
2008-10-06 20:16:00,1.7384,1.73955,1.7384,1.7394,226200000.0
2008-10-06 20:17:00,1.7394,1.73945,1.7382,1.7382,179400000.0
2008-10-06 20:18:00,1.7382,1.73845,1.73795,1.73815,146100000.0
2008-10-06 20:19:00,1.7381,1.7382,1.73775,1.7382,415100000.0
2008-10-06 20:20:00,1.73815,1.73815,1.7377,1.73775,140800000.0
2008-10-06 20:21:00,1.73775,1.7381,1.7377,1.7381,150000000.0
2008-10-06 20:22:00,1.7381,1.73845,1.73775,1.7382,160300000.0
2008-10-06 20:23:00,1.7382,1.7383,1.73785,1.73785,63100000.0
2008-10-06 20:24:00,1.73795,1.73795,1.7367,1.7369,178700000.0
2008-10-06 20:25:00,1.73705,1.73725,1.7365,1.7365,462600001.0
2008-10-06 20:26:00,1.7366,1.7366,1.7356,1.7357,433800000.0
2008-10-06 20:27:00,1.7356,1.7364,1.7356,1.7361,265600000.0
2008-10-06 20:28:00,1.7361,1.73665,1.7354,1.73665,364000000.0
2008-10-06 20:29:00,1.73665,1.73665,1.73635,1.73655,148100000.0
2008-10-06 20:30:00,1.73655,1.7366,1.73575,1.7364,146400000.0
2008-10-06 20:31:00,1.73645,1.7368,1.73585,1.73585,351900003.0
2008-10-06 20:32:00,1.736,1.7361,1.73545,1.73565,385700000.0
2008-10-06 20:33:00,1.73565,1.73645,1.73565,1.73635,284400000.0
2008-10-06 20:34:00,1.7365,1.73715,1.7364,1.73695,100900000.0
2008-10-06 20:35:00,1.7369,1.7374,1.73665,1.7368,153900000.0
2008-10-06 20:36:00,1.7368,1.73765,1.7368,1.73765,260400000.0
2008-10-06 20:37:00,1.7376,1.73815,1.7371,1.738,427500000.0
2008-10-06 20:38:00,1.738,1.73855,1.7379,1.73835,481300000.0
2008-10-06 20:39:00,1.73825,1.73835,1.7378,1.7379,338000000.0
2008-10-06 20:40:00,1.7379,1.7386,1.7372,1.73795,714800002.0
2008-10-06 20:41:00,1.73795,1.73795,1.7377,1.7377,165000000.0
2008-10-06 20:42:00,1.7377,1.7379,1.7377,1.73785,147700000.0
2008-10-06 20:43:00,1.73775,1.73815,1.73765,1.7378,349200000.0
2008-10-06 20:44:00,1.7379,1.7381,1.73775,1.7378,468400000.0
2008-10-06 20:45:00,1.7378,1.73875,1.73775,1.73875,372600000.0
2008-10-06 20:46:00,1.7389,1.7391,1.7385,1.7386,162100000.0
2008-10-06 20:47:00,1.7386,1.73865,1.7385,1.7385,61000000.0
2008-10-06 20:48:00,1.73855,1.73875,1.7382,1.7386,136400000.0
2008-10-06 20:49:00,1.7386,1.7386,1.7385,1.7385,249600000.0
2008-10-06 20:50:00,1.7381,1.7383,1.73795,1.7382,197700000.0
2008-10-06 20:51:00,1.7382,1.7382,1.73705,1.7378,251400000.0
2008-10-06 20:52:00,1.73775,1.738,1.7376,1.738,302100000.0
2008-10-06 20:53:00,1.73795,1.73805,1.7378,1.738,36700000.0
2008-10-06 20:54:00,1.738,1.73875,1.73775,1.7382,189500000.0
2008-10-06 20:55:00,1.7382,1.7382,1.7379,1.73795,162000000.0
2008-10-06 20:56:00,1.73795,1.738,1.73725,1.7378,161700000.0
2008-10-06 20:57:00,1.7378,1.7383,1.7378,1.7383,49900000.0
2008-10-06 20:58:00,1.7382,1.73835,1.7382,1.7383,72300000.0
2008-10-06 20:59:00,1.7383,1.73855,1.7382,1.73855,163900000.0
2008-10-06 21:00:00,1.73855,1.7387,1.7378,1.7379,240700000.0
2008-10-06 21:01:00,1.7379,1.73815,1.7379,1.73795,189400000.0
2008-10-06 21:02:00,1.73795,1.738,1.7379,1.73795,166300000.0
2008-10-06 21:03:00,1.73795,1.7382,1.73795,1.7382,66700000.0
2008-10-06 21:04:00,1.7382,1.73865,1.7382,1.73865,124600000.0
2008-10-06 21:05:00,1.73865,1.73865,1.73815,1.73815,207200000.0
2008-10-06 21:06:00,1.73815,1.73815,1.73805,1.73805,5400000.0
2008-10-06 21:07:00,1.73805,1.73805,1.73795,1.73805,41200000.0
2008-10-06 21:08:00,1.7375,1.73885,1.7375,1.73885,82300000.0
2008-10-06 21:09:00,1.73885,1.7389,1.73845,1.7387,307200000.0
2008-10-06 21:10:00,1.7387,1.73895,1.7385,1.7385,339300000.0
2008-10-06 21:11:00,1.73865,1.7391,1.7386,1.7389,192600000.0
2008-10-06 21:12:00,1.7389,1.73895,1.7387,1.7387,103200000.0
2008-10-06 21:13:00,1.7387,1.73885,1.73865,1.73875,128700000.0
2008-10-06 21:14:00,1.73875,1.73915,1.73875,1.7391,65300000.0
2008-10-06 21:15:00,1.7391,1.7392,1.73885,1.739,175600000.0
2008-10-06 21:16:00,1.739,1.739,1.7378,1.7379,627400000.0
2008-10-06 21:17:00,1.7379,1.7379,1.73675,1.73685,440100000.0
2008-10-06 21:18:00,1.7371,1.738,1.7371,1.738,144800000.0
2008-10-06 21:19:00,1.73785,1.7387,1.73785,1.7384,150800000.0
2008-10-06 21:20:00,1.73865,1.73885,1.7386,1.73865,128400000.0
2008-10-06 21:21:00,1.7388,1.74045,1.73875,1.74045,143300000.0
2008-10-06 21:22:00,1.74065,1.74135,1.74045,1.7412,247100000.0
2008-10-06 21:23:00,1.7412,1.7413,1.74085,1.74085,191200000.0
2008-10-06 21:24:00,1.74085,1.74085,1.74075,1.74075,180800000.0
2008-10-06 21:25:00,1.74075,1.74085,1.7407,1.7407,133500000.0
2008-10-06 21:26:00,1.74075,1.74095,1.7405,1.7408,345400000.0
2008-10-06 21:27:00,1.74095,1.74095,1.7405,1.7406,316500000.0
2008-10-06 21:28:00,1.74055,1.741,1.7405,1.7409,143900000.0
2008-10-06 21:29:00,1.74085,1.74325,1.7408,1.7426,326400000.0
2008-10-06 21:30:00,1.7426,1.74555,1.74155,1.74465,695900000.0
2008-10-06 21:31:00,1.7448,1.7464,1.74465,1.7452,638200002.0
2008-10-06 21:32:00,1.7452,1.74525,1.74465,1.7449,671000000.0
2008-10-06 21:33:00,1.7449,1.7449,1.7446,1.7446,585400000.0
2008-10-06 21:34:00,1.7446,1.74495,1.7446,1.74475,296800000.0
2008-10-06 21:35:00,1.74475,1.74495,1.7446,1.74465,355200000.0
2008-10-06 21:36:00,1.74465,1.74465,1.7437,1.74385,682300008.0
2008-10-06 21:37:00,1.74385,1.7439,1.7431,1.74335,394200004.0
2008-10-06 21:38:00,1.74335,1.74345,1.7433,1.7433,101200000.0
2008-10-06 21:39:00,1.7433,1.7433,1.7431,1.74315,199200000.0
2008-10-06 21:40:00,1.74315,1.74325,1.74285,1.743,280800000.0
2008-10-06 21:41:00,1.743,1.743,1.74265,1.74275,192200000.0
2008-10-06 21:42:00,1.74275,1.7432,1.7426,1.74285,314200000.0
2008-10-06 21:43:00,1.7429,1.7436,1.7426,1.7436,265200000.0
2008-10-06 21:44:00,1.7436,1.7436,1.7427,1.7433,217200000.0
2008-10-06 21:45:00,1.7433,1.74445,1.74325,1.7442,168800000.0
2008-10-06 21:46:00,1.7442,1.7449,1.7442,1.7447,292600000.0
2008-10-06 21:47:00,1.7449,1.74555,1.7447,1.7447,514600003.0
2008-10-06 21:48:00,1.7447,1.74555,1.7447,1.7455,169200000.0
2008-10-06 21:49:00,1.74545,1.7457,1.74475,1.74565,146800000.0
2008-10-06 21:50:00,1.74565,1.74635,1.7455,1.74585,120600000.0
2008-10-06 21:51:00,1.7458,1.7466,1.7457,1.746,307400000.0
2008-10-06 21:52:00,1.746,1.746,1.74455,1.7447,588600000.0
2008-10-06 21:53:00,1.74475,1.7452,1.744,1.74445,901000016.0
2008-10-06 21:54:00,1.74455,1.74455,1.7439,1.7441,217600000.0
2008-10-06 21:55:00,1.7441,1.74475,1.7441,1.7446,102800000.0
2008-10-06 21:56:00,1.7446,1.7449,1.7445,1.7448,88600000.0
2008-10-06 21:57:00,1.74495,1.74515,1.74465,1.74515,99200000.0
2008-10-06 21:58:00,1.74505,1.7458,1.745,1.7454,394800000.0
2008-10-06 21:59:00,1.7454,1.7464,1.7454,1.7463,364600000.0
2008-10-06 22:00:00,1.7463,1.7465,1.7455,1.7459,337499996.0
2008-10-06 22:01:00,1.7459,1.74615,1.7453,1.7457,334000000.0
2008-10-06 22:02:00,1.7457,1.7457,1.7444,1.7445,529200000.0
2008-10-06 22:03:00,1.74455,1.74475,1.7441,1.7443,581600000.0
2008-10-06 22:04:00,1.7443,1.7444,1.744,1.74405,195200000.0
2008-10-06 22:05:00,1.74405,1.7443,1.74325,1.7438,289300000.0
2008-10-06 22:06:00,1.74385,1.74385,1.7435,1.74365,194000000.0
2008-10-06 22:07:00,1.7437,1.7439,1.7437,1.7438,67900000.0
2008-10-06 22:08:00,1.7438,1.7439,1.74335,1.74345,218600000.0
2008-10-06 22:09:00,1.7435,1.74355,1.7434,1.74345,94199999.0
2008-10-06 22:10:00,1.74365,1.744,1.7436,1.7437,218600001.0
2008-10-06 22:11:00,1.7437,1.7439,1.7437,1.7437,244400000.0
2008-10-06 22:12:00,1.7438,1.74405,1.7437,1.74405,341000000.0
2008-10-06 22:13:00,1.74405,1.74405,1.7438,1.74405,165000000.0
2008-10-06 22:14:00,1.74405,1.74425,1.74325,1.74415,111599998.0
2008-10-06 22:15:00,1.7442,1.7442,1.74385,1.7439,181200000.0
2008-10-06 22:16:00,1.74405,1.74415,1.7439,1.7441,224700000.0
2008-10-06 22:17:00,1.7441,1.7442,1.7439,1.7442,81500000.0
2008-10-06 22:18:00,1.74425,1.74455,1.74425,1.74455,107000000.0
2008-10-06 22:19:00,1.74465,1.7458,1.74445,1.74525,299200000.0
2008-10-06 22:20:00,1.74535,1.74565,1.74535,1.74565,122400000.0
2008-10-06 22:21:00,1.74565,1.74585,1.74525,1.7457,300800000.0
2008-10-06 22:22:00,1.7457,1.7457,1.7453,1.7457,257800000.0
2008-10-06 22:23:00,1.7457,1.7457,1.74425,1.7444,752599992.0
2008-10-06 22:24:00,1.74445,1.74445,1.7444,1.7444,112200000.0
2008-10-06 22:25:00,1.74455,1.74495,1.74455,1.74485,85400000.0
2008-10-06 22:26:00,1.7448,1.74505,1.7448,1.74485,159500000.0
2008-10-06 22:27:00,1.74475,1.74525,1.74475,1.745,89800000.0
2008-10-06 22:28:00,1.74505,1.74505,1.74495,1.745,188200000.0
2008-10-06 22:29:00,1.745,1.74505,1.7447,1.7447,367000000.0
2008-10-06 22:30:00,1.7447,1.7447,1.74385,1.744,156200000.0
2008-10-06 22:31:00,1.744,1.74425,1.74365,1.74365,213200000.0
2008-10-06 22:32:00,1.74355,1.74365,1.7433,1.7434,234200000.0
2008-10-06 22:33:00,1.7434,1.7436,1.7433,1.7434,201000000.0
2008-10-06 22:34:00,1.7434,1.74385,1.7434,1.74385,121000000.0
2008-10-06 22:35:00,1.7439,1.7439,1.74325,1.74345,1057000017.0
2008-10-06 22:36:00,1.7435,1.74465,1.74325,1.7445,224499998.0
2008-10-06 22:37:00,1.7445,1.74455,1.74355,1.74355,275900000.0
2008-10-06 22:38:00,1.7437,1.74415,1.7437,1.7441,257599996.0
2008-10-06 22:39:00,1.74415,1.74425,1.74405,1.74405,15600000.0
2008-10-06 22:40:00,1.7439,1.74435,1.7439,1.74435,32400000.0
2008-10-06 22:41:00,1.7444,1.74474,1.74402,1.74455,132000000.0
2008-10-06 22:42:00,1.7443,1.7443,1.74425,1.74425,4800000.0
2008-10-06 22:43:00,1.74425,1.74435,1.74425,1.74435,17200000.0
2008-10-06 22:44:00,1.74425,1.74495,1.74425,1.74465,76600000.0
2008-10-06 22:45:00,1.7449,1.74495,1.74445,1.74455,814999982.0
2008-10-06 22:46:00,1.74475,1.7449,1.7443,1.74465,138900000.0
2008-10-06 22:47:00,1.7446,1.74475,1.74435,1.7446,41600000.0
2008-10-06 22:48:00,1.7446,1.7456,1.7446,1.7456,122000000.0
2008-10-06 22:49:00,1.74555,1.74555,1.7453,1.7453,132600000.0
2008-10-06 22:50:00,1.7453,1.7454,1.74505,1.74505,63600000.0
2008-10-06 22:51:00,1.74505,1.7453,1.7449,1.7449,20400000.0
2008-10-06 22:52:00,1.7449,1.7451,1.7448,1.7451,54600000.0
2008-10-06 22:53:00,1.74515,1.7453,1.7445,1.74455,186800000.0
2008-10-06 22:54:00,1.74455,1.7447,1.74415,1.7442,317799997.0
2008-10-06 22:55:00,1.7442,1.74445,1.7442,1.7442,308999998.0
2008-10-06 22:56:00,1.7442,1.74425,1.7442,1.7442,344400000.0
2008-10-06 22:57:00,1.7442,1.7444,1.7442,1.7442,321599999.0
2008-10-06 22:58:00,1.7442,1.74455,1.7442,1.7444,107000000.0
2008-10-06 22:59:00,1.7444,1.7446,1.7429,1.7438,405499998.0
2008-10-06 23:00:00,1.7438,1.74405,1.7437,1.7438,61400000.0
2008-10-06 23:01:00,1.7438,1.7441,1.7438,1.744,47000000.0
2008-10-06 23:02:00,1.744,1.7445,1.744,1.74435,28200000.0
2008-10-06 23:03:00,1.74435,1.74545,1.74435,1.7453,76600000.0
2008-10-06 23:04:00,1.7453,1.74555,1.74525,1.74525,1227799994.0
2008-10-06 23:05:00,1.74525,1.74525,1.7451,1.7451,370800000.0
2008-10-06 23:06:00,1.7451,1.7451,1.7437,1.7447,710900007.0
2008-10-06 23:07:00,1.7447,1.7447,1.7437,1.74405,240200000.0
2008-10-06 23:08:00,1.74455,1.74455,1.74455,1.74455,26400000.0
2008-10-06 23:09:00,1.74405,1.7442,1.7438,1.7438,42400000.0
2008-10-06 23:10:00,1.7438,1.7438,1.7438,1.7438,61600000.0
2008-10-06 23:11:00,1.7438,1.7438,1.7434,1.7435,218400000.0
2008-10-06 23:12:00,1.7436,1.7436,1.74195,1.74195,598199980.0
2008-10-06 23:13:00,1.74265,1.7428,1.74195,1.7428,224399992.0
2008-10-06 23:14:00,1.7427,1.7428,1.74195,1.74195,88799998.0
2008-10-06 23:15:00,1.7421,1.7421,1.7421,1.7421,12000000.0
2008-10-06 23:16:00,1.7421,1.7421,1.7421,1.7421,24000000.0
2008-10-06 23:17:00,1.7423,1.74245,1.7423,1.74245,5200000.0
2008-10-06 23:18:00,1.7424,1.74245,1.7423,1.74245,19200000.0
2008-10-06 23:19:00,1.7424,1.74245,1.7424,1.74245,5200000.0
2008-10-06 23:20:00,1.7424,1.74252,1.74199,1.74199,26200000.0
2008-10-06 23:21:00,1.7423,1.7423,1.7423,1.7423,8800000.0
2008-10-06 23:22:00,1.7423,1.74295,1.7423,1.7426,60200000.0
2008-10-06 23:23:00,1.7426,1.7426,1.7426,1.7426,24000000.0
2008-10-06 23:24:00,1.7426,1.74305,1.7422,1.74305,87200000.0
2008-10-06 23:25:00,1.7429,1.7436,1.74255,1.7436,38800000.0
2008-10-06 23:26:00,1.7436,1.7439,1.74315,1.74315,72300000.0
2008-10-06 23:27:00,1.7435,1.74385,1.7434,1.7434,18100000.0
2008-10-06 23:28:00,1.7438,1.74415,1.7438,1.74415,19400000.0
2008-10-06 23:29:00,1.74415,1.74415,1.7438,1.7438,26600000.0
2008-10-06 23:30:00,1.7438,1.7438,1.7436,1.7438,7600000.0
2008-10-06 23:31:00,1.7438,1.7438,1.7436,1.7436,17200000.0
2008-10-06 23:32:00,1.7436,1.7436,1.7435,1.7435,33000000.0
2008-10-06 23:33:00,1.7436,1.7436,1.7435,1.7435,2800000.0
2008-10-06 23:34:00,1.7436,1.7436,1.7435,1.7436,13000000.0
2008-10-06 23:35:00,1.7436,1.74365,1.7435,1.7435,17000000.0
2008-10-06 23:36:00,1.74275,1.74345,1.74275,1.74335,6400000.0
2008-10-06 23:37:00,1.7436,1.7436,1.7435,1.7435,8400000.0
2008-10-06 23:38:00,1.74285,1.74348,1.74283,1.74301,116000000.0
2008-10-06 23:39:00,1.7436,1.7436,1.7435,1.7435,14000000.0
2008-10-06 23:40:00,1.7436,1.7436,1.7435,1.7435,8400000.0
2008-10-06 23:41:00,1.7436,1.7436,1.7435,1.7435,5600000.0
2008-10-06 23:42:00,1.7436,1.7436,1.743,1.7434,63400000.0
2008-10-06 23:43:00,1.7434,1.7436,1.7434,1.7434,9000000.0
2008-10-06 23:44:00,1.7429,1.7429,1.74277,1.7429,46600000.0
2008-10-06 23:45:00,1.74355,1.7437,1.74355,1.74355,10200000.0
2008-10-06 23:46:00,1.7436,1.74405,1.7436,1.7437,57600000.0
2008-10-06 23:47:00,1.7437,1.7437,1.7433,1.7433,91600000.0
2008-10-06 23:48:00,1.7434,1.7437,1.7431,1.7437,857799972.0
2008-10-06 23:49:00,1.7437,1.74375,1.7434,1.74375,25400000.0
2008-10-06 23:50:00,1.74375,1.74375,1.7433,1.74355,84000000.0
2008-10-06 23:51:00,1.7434,1.74355,1.7433,1.7433,442799992.0
2008-10-06 23:52:00,1.7435,1.74355,1.7432,1.7432,121799996.0
2008-10-06 23:53:00,1.7435,1.74355,1.7433,1.7435,78799998.0
2008-10-06 23:54:00,1.7433,1.7444,1.7431,1.7441,549699984.0
2008-10-06 23:55:00,1.74405,1.74405,1.74275,1.74335,165799997.0
2008-10-06 23:56:00,1.74335,1.74335,1.7427,1.7427,405199997.0
2008-10-06 23:57:00,1.7428,1.7433,1.7427,1.7428,519599985.0
2008-10-06 23:58:00,1.7428,1.7434,1.7428,1.743,106900000.0
2008-10-06 23:59:00,1.743,1.7431,1.7429,1.7429,64600000.0
2008-10-07 00:00:00,1.7429,1.7436,1.7429,1.7435,139400000.0
2008-10-07 00:01:00,1.7435,1.7436,1.7434,1.7434,71000000.0
2008-10-07 00:02:00,1.7434,1.7434,1.743,1.7434,71800001.0
2008-10-07 00:03:00,1.7434,1.7434,1.7429,1.7434,140600000.0
2008-10-07 00:04:00,1.74335,1.74335,1.7429,1.74335,204399995.0
2008-10-07 00:05:00,1.7429,1.74335,1.7429,1.74335,233599997.0
2008-10-07 00:06:00,1.7429,1.74335,1.7429,1.74335,484200003.0
2008-10-07 00:07:00,1.7429,1.74335,1.7429,1.74335,213000000.0
2008-10-07 00:08:00,1.7433,1.7434,1.7429,1.7434,30400000.0
2008-10-07 00:09:00,1.74334,1.74356,1.74291,1.74291,281800000.0
2008-10-07 00:10:00,1.74335,1.7437,1.743,1.7437,87800001.0
2008-10-07 00:11:00,1.7437,1.7437,1.7431,1.7437,79800000.0
2008-10-07 00:12:00,1.7436,1.7437,1.7434,1.7437,19600000.0
2008-10-07 00:13:00,1.7437,1.7439,1.74355,1.7439,40600000.0
2008-10-07 00:14:00,1.7439,1.7439,1.7439,1.7439,87400000.0
2008-10-07 00:15:00,1.7437,1.7439,1.7437,1.7439,46200000.0
2008-10-07 00:16:00,1.74385,1.7439,1.7437,1.7439,42800000.0
2008-10-07 00:17:00,1.7439,1.7439,1.7439,1.7439,33000000.0
2008-10-07 00:18:00,1.7439,1.7439,1.7439,1.7439,40200000.0
2008-10-07 00:19:00,1.7439,1.7439,1.7439,1.7439,8800000.0
2008-10-07 00:20:00,1.7439,1.7439,1.7439,1.7439,13800000.0
2008-10-07 00:21:00,1.7439,1.7439,1.7439,1.7439,27200000.0
2008-10-07 00:22:00,1.7439,1.7439,1.7434,1.7435,57400000.0
2008-10-07 00:23:00,1.7435,1.7441,1.7434,1.7441,556399998.0
2008-10-07 00:24:00,1.7441,1.7441,1.7441,1.7441,46400000.0
2008-10-07 00:25:00,1.7441,1.7444,1.7439,1.7444,34400000.0
2008-10-07 00:26:00,1.7444,1.7444,1.7439,1.7439,183600000.0
2008-10-07 00:27:00,1.7441,1.7441,1.7441,1.7441,25600000.0
2008-10-07 00:28:00,1.7441,1.7441,1.7441,1.7441,4400000.0
2008-10-07 00:29:00,1.7441,1.7442,1.7441,1.7441,4200000.0
2008-10-07 00:30:00,1.7443,1.7443,1.7439,1.7439,17200000.0
2008-10-07 00:31:00,1.7439,1.7439,1.7436,1.7436,178400000.0
2008-10-07 00:32:00,1.7436,1.7436,1.7436,1.7436,180000000.0
2008-10-07 00:33:00,1.7436,1.7436,1.7436,1.7436,840000000.0
2008-10-07 00:34:00,1.7436,1.7436,1.7436,1.7436,180000000.0
2008-10-07 00:35:00,1.7437,1.7438,1.7436,1.7436,967599991.0
2008-10-07 00:36:00,1.7436,1.74435,1.7436,1.7438,298999994.0
2008-10-07 00:37:00,1.7438,1.7441,1.7438,1.7441,92000000.0
2008-10-07 00:38:00,1.7441,1.7444,1.7437,1.7442,242199995.0
2008-10-07 00:39:00,1.7443,1.7443,1.7442,1.7442,31600000.0
2008-10-07 00:40:00,1.7442,1.7442,1.7437,1.7437,66600000.0
2008-10-07 00:41:00,1.74365,1.74365,1.7436,1.7436,145800000.0
2008-10-07 00:42:00,1.7436,1.7436,1.7436,1.7436,144000000.0
2008-10-07 00:43:00,1.7436,1.7436,1.7436,1.7436,144000000.0
2008-10-07 00:44:00,1.7436,1.7436,1.7431,1.7432,510000000.0
2008-10-07 00:45:00,1.7432,1.7432,1.7423,1.7424,72300000.0
2008-10-07 00:46:00,1.7424,1.7424,1.7424,1.7424,3000000.0
2008-10-07 00:47:00,1.742,1.7421,1.742,1.7421,4400000.0
2008-10-07 00:48:00,1.7421,1.7421,1.7408,1.7414,154600000.0
2008-10-07 00:49:00,1.7414,1.7414,1.7411,1.74115,18900000.0
2008-10-07 00:50:00,1.74115,1.74115,1.741,1.741,152400004.0
2008-10-07 00:51:00,1.741,1.741,1.741,1.741,334800009.0
2008-10-07 00:52:00,1.741,1.74115,1.741,1.741,544000014.0
2008-10-07 00:53:00,1.741,1.741,1.741,1.741,111600003.0
2008-10-07 00:54:00,1.741,1.74145,1.741,1.74145,60400001.0
2008-10-07 00:55:00,1.7415,1.7417,1.7409,1.7414,148700000.0
2008-10-07 00:56:00,1.7414,1.7419,1.7414,1.7419,69400000.0
2008-10-07 00:57:00,1.742,1.74245,1.742,1.7424,55600000.0
2008-10-07 00:58:00,1.7424,1.7426,1.7424,1.7424,40500000.0
2008-10-07 00:59:00,1.7424,1.7429,1.74235,1.7429,164300000.0
2008-10-07 01:00:00,1.7429,1.7429,1.7429,1.7429,50400000.0
2008-10-07 01:01:00,1.7429,1.7429,1.7429,1.7429,11000000.0
2008-10-07 01:02:00,1.7429,1.7429,1.7423,1.7429,42100000.0
2008-10-07 01:03:00,1.74295,1.74295,1.7429,1.7429,18200000.0
2008-10-07 01:04:00,1.7429,1.7431,1.74265,1.7429,49200000.0
2008-10-07 01:05:00,1.7429,1.74335,1.7429,1.74335,24400000.0
2008-10-07 01:06:00,1.74375,1.7439,1.74375,1.7439,29600000.0
2008-10-07 01:07:00,1.7439,1.74405,1.74345,1.74405,50800000.0
2008-10-07 01:08:00,1.7441,1.7444,1.7441,1.7444,9000000.0
2008-10-07 01:09:00,1.7444,1.7444,1.7444,1.7444,27600000.0
2008-10-07 01:10:00,1.7444,1.7444,1.7438,1.744,56900000.0
2008-10-07 01:11:00,1.744,1.7442,1.744,1.7441,81600000.0
2008-10-07 01:12:00,1.7442,1.7447,1.7442,1.7447,79400000.0
2008-10-07 01:13:00,1.7447,1.7449,1.7447,1.7449,121200000.0
2008-10-07 01:14:00,1.7449,1.7449,1.7449,1.7449,77600000.0
2008-10-07 01:15:00,1.7449,1.7449,1.74425,1.74425,76200000.0
2008-10-07 01:16:00,1.7442,1.74425,1.7441,1.74425,39000000.0
2008-10-07 01:17:00,1.74425,1.74425,1.7437,1.7437,71000000.0
2008-10-07 01:18:00,1.74375,1.74375,1.7433,1.7433,364699989.0
2008-10-07 01:19:00,1.7433,1.7433,1.74145,1.7419,298599990.0
2008-10-07 01:20:00,1.742,1.7421,1.742,1.742,24600000.0
2008-10-07 01:21:00,1.742,1.74225,1.742,1.74215,37200000.0
2008-10-07 01:22:00,1.7423,1.7425,1.7423,1.7424,99200000.0
2008-10-07 01:23:00,1.7424,1.7424,1.7419,1.7419,66400000.0
2008-10-07 01:24:00,1.7419,1.742,1.7419,1.742,22800000.0
2008-10-07 01:25:00,1.74225,1.7423,1.742,1.7421,54400000.0
2008-10-07 01:26:00,1.7421,1.7424,1.7421,1.7424,45800000.0
2008-10-07 01:27:00,1.7424,1.7427,1.7423,1.7427,109800000.0
2008-10-07 01:28:00,1.7427,1.7427,1.74265,1.74265,25200000.0
2008-10-07 01:29:00,1.7428,1.743,1.74235,1.7425,52800000.0
2008-10-07 01:30:00,1.7425,1.74265,1.7425,1.74265,14400000.0
2008-10-07 01:31:00,1.7432,1.7434,1.7425,1.7434,43700000.0
2008-10-07 01:32:00,1.7433,1.7434,1.7433,1.7434,5200000.0
2008-10-07 01:33:00,1.7432,1.7433,1.7432,1.7433,15600000.0
2008-10-07 01:34:00,1.7432,1.74365,1.7432,1.7435,96900000.0
2008-10-07 01:35:00,1.7435,1.74355,1.74335,1.74355,84400000.0
2008-10-07 01:36:00,1.74355,1.7436,1.74325,1.74335,74700000.0
2008-10-07 01:37:00,1.7432,1.7438,1.7432,1.7438,42800000.0
2008-10-07 01:38:00,1.7438,1.7441,1.74325,1.74325,148799999.0
2008-10-07 01:39:00,1.7434,1.7436,1.74335,1.7436,53600000.0
2008-10-07 01:40:00,1.7436,1.7436,1.7435,1.74355,268600000.0
2008-10-07 01:41:00,1.74355,1.74355,1.7432,1.7434,74600000.0
2008-10-07 01:42:00,1.7432,1.7434,1.7432,1.7432,82200000.0
2008-10-07 01:43:00,1.7432,1.7432,1.7429,1.7429,84300000.0
2008-10-07 01:44:00,1.7429,1.7429,1.74285,1.7429,40000000.0
2008-10-07 01:45:00,1.7429,1.743,1.7427,1.7429,79600000.0
2008-10-07 01:46:00,1.74285,1.7429,1.74245,1.7429,74700000.0
2008-10-07 01:47:00,1.7429,1.74305,1.74255,1.74305,105200000.0
2008-10-07 01:48:00,1.743,1.7434,1.743,1.74335,43200000.0
2008-10-07 01:49:00,1.74335,1.74345,1.7432,1.74345,101800000.0
2008-10-07 01:50:00,1.74345,1.7435,1.7429,1.7432,89200000.0
2008-10-07 01:51:00,1.7432,1.7435,1.74305,1.7435,106000000.0
2008-10-07 01:52:00,1.74355,1.74355,1.74315,1.7434,57600000.0
2008-10-07 01:53:00,1.7436,1.74365,1.74305,1.7431,245399998.0
2008-10-07 01:54:00,1.7432,1.74325,1.7431,1.7431,487200000.0
2008-10-07 01:55:00,1.7431,1.7431,1.7431,1.7431,96000000.0
2008-10-07 01:56:00,1.74246,1.74246,1.74213,1.74236,54600000.0
2008-10-07 01:57:00,1.74221,1.74241,1.74212,1.74241,59000000.0
2008-10-07 01:58:00,1.74234,1.74277,1.74208,1.74208,122700000.0
2008-10-07 01:59:00,1.7431,1.7431,1.74205,1.7422,248400000.0
2008-10-07 02:00:00,1.7422,1.7437,1.7422,1.743,129600000.0
2008-10-07 02:01:00,1.743,1.743,1.7423,1.7423,141900000.0
2008-10-07 02:02:00,1.7424,1.7425,1.7422,1.7425,68600000.0
2008-10-07 02:03:00,1.7425,1.7429,1.7424,1.7429,20600000.0
2008-10-07 02:04:00,1.74295,1.743,1.7429,1.7429,38000000.0
2008-10-07 02:05:00,1.7429,1.7435,1.7429,1.7433,223399996.0
2008-10-07 02:06:00,1.74325,1.7433,1.7431,1.74325,216799994.0
2008-10-07 02:07:00,1.74325,1.74325,1.7431,1.7431,118200002.0
2008-10-07 02:08:00,1.74315,1.74325,1.7431,1.7431,208800000.0
2008-10-07 02:09:00,1.7431,1.74365,1.7431,1.74365,144599996.0
2008-10-07 02:10:00,1.7436,1.74385,1.7431,1.74375,100200000.0
2008-10-07 02:11:00,1.7439,1.74425,1.7437,1.744,144800002.0
2008-10-07 02:12:00,1.744,1.74405,1.744,1.74405,34400000.0
2008-10-07 02:13:00,1.74405,1.7442,1.7439,1.74415,54400000.0
2008-10-07 02:14:00,1.74415,1.7451,1.7438,1.7447,167200000.0
2008-10-07 02:15:00,1.7448,1.7458,1.7448,1.7457,193199999.0
2008-10-07 02:16:00,1.7457,1.7459,1.7455,1.7455,260600000.0
2008-10-07 02:17:00,1.7455,1.7455,1.7454,1.7454,336600012.0
2008-10-07 02:18:00,1.7454,1.74545,1.7454,1.7454,380000011.0
2008-10-07 02:19:00,1.7454,1.7454,1.7454,1.7454,540000000.0
2008-10-07 02:20:00,1.7454,1.7455,1.7454,1.74545,1014200008.0
2008-10-07 02:21:00,1.74545,1.74575,1.7454,1.7455,303000000.0
2008-10-07 02:22:00,1.7455,1.7473,1.7455,1.74705,205600000.0
2008-10-07 02:23:00,1.7471,1.7471,1.7466,1.7466,237200000.0
2008-10-07 02:24:00,1.7466,1.7468,1.7466,1.7468,87600000.0
2008-10-07 02:25:00,1.7468,1.7468,1.74605,1.74645,167500000.0
2008-10-07 02:26:00,1.74645,1.7471,1.74645,1.74695,78400000.0
2008-10-07 02:27:00,1.74695,1.74705,1.74695,1.74695,62800000.0
2008-10-07 02:28:00,1.7469,1.74695,1.7469,1.7469,48000000.0
2008-10-07 02:29:00,1.74695,1.7471,1.74695,1.7471,53400000.0
2008-10-07 02:30:00,1.74705,1.7471,1.747,1.747,107800000.0
2008-10-07 02:31:00,1.747,1.747,1.7462,1.74635,132400000.0
2008-10-07 02:32:00,1.74625,1.74625,1.7459,1.74605,186800000.0
2008-10-07 02:33:00,1.74605,1.74605,1.74605,1.74605,25200000.0
2008-10-07 02:34:00,1.74605,1.74605,1.74605,1.74605,3600000.0
2008-10-07 02:35:00,1.74605,1.7462,1.746,1.7462,40000000.0
2008-10-07 02:36:00,1.746,1.74605,1.74595,1.746,112400000.0
2008-10-07 02:37:00,1.74605,1.74605,1.74605,1.74605,35400000.0
2008-10-07 02:38:00,1.74605,1.74625,1.74605,1.74625,7200000.0
2008-10-07 02:39:00,1.74625,1.74625,1.74625,1.74625,46800000.0
2008-10-07 02:40:00,1.74625,1.74625,1.7455,1.7456,169600000.0
2008-10-07 02:41:00,1.7456,1.7458,1.7455,1.7458,31600000.0
2008-10-07 02:42:00,1.7458,1.74595,1.7458,1.7459,120700000.0
2008-10-07 02:43:00,1.7459,1.746,1.7459,1.74595,54800000.0
2008-10-07 02:44:00,1.74595,1.74595,1.7455,1.7457,70600000.0
2008-10-07 02:45:00,1.7458,1.74585,1.7456,1.7457,167400000.0
2008-10-07 02:46:00,1.7457,1.7457,1.7455,1.74555,82200000.0
2008-10-07 02:47:00,1.7455,1.7459,1.7453,1.7456,242200000.0
2008-10-07 02:48:00,1.7456,1.7459,1.74525,1.7455,233100000.0
2008-10-07 02:49:00,1.74555,1.74575,1.74505,1.7457,391200000.0
2008-10-07 02:50:00,1.7456,1.7457,1.74535,1.7454,178400000.0
2008-10-07 02:51:00,1.74525,1.74525,1.745,1.7451,105200000.0
2008-10-07 02:52:00,1.7451,1.74515,1.7445,1.7449,436300000.0
2008-10-07 02:53:00,1.74485,1.7449,1.74445,1.7446,76800000.0
2008-10-07 02:54:00,1.7446,1.7446,1.74425,1.74425,94000000.0
2008-10-07 02:55:00,1.74425,1.74425,1.7436,1.7436,257200000.0
2008-10-07 02:56:00,1.7436,1.7436,1.7434,1.7434,115600000.0
2008-10-07 02:57:00,1.7434,1.7434,1.7432,1.7434,86400000.0
2008-10-07 02:58:00,1.7434,1.7434,1.7429,1.7429,230000000.0
2008-10-07 02:59:00,1.7429,1.7429,1.74255,1.7429,318200000.0
2008-10-07 03:00:00,1.7429,1.7429,1.7424,1.74265,185800000.0
2008-10-07 03:01:00,1.74265,1.74265,1.74105,1.74135,310500000.0
2008-10-07 03:02:00,1.7414,1.74225,1.741,1.74215,213000000.0
2008-10-07 03:03:00,1.74215,1.74215,1.7419,1.7419,114800000.0
2008-10-07 03:04:00,1.7419,1.7419,1.74085,1.7415,140800000.0
2008-10-07 03:05:00,1.74165,1.7417,1.7411,1.7413,245799994.0
2008-10-07 03:06:00,1.74135,1.7415,1.74135,1.7415,33200000.0
2008-10-07 03:07:00,1.7415,1.7418,1.7414,1.7418,112000000.0
2008-10-07 03:08:00,1.7419,1.74215,1.7419,1.74215,16800000.0
2008-10-07 03:09:00,1.74217,1.74217,1.742,1.74207,20600000.0
2008-10-07 03:10:00,1.74225,1.74225,1.74215,1.74215,7200000.0
2008-10-07 03:11:00,1.7423,1.74235,1.74215,1.74235,14400000.0
2008-10-07 03:12:00,1.7425,1.7425,1.7425,1.7425,5200000.0
2008-10-07 03:13:00,1.7425,1.7434,1.7425,1.7434,122200000.0
2008-10-07 03:14:00,1.74345,1.7437,1.743,1.74305,184900000.0
2008-10-07 03:15:00,1.743,1.743,1.7428,1.743,266400000.0
2008-10-07 03:16:00,1.74285,1.74285,1.74245,1.7428,44800000.0
2008-10-07 03:17:00,1.7428,1.7428,1.7422,1.74235,216000000.0
2008-10-07 03:18:00,1.74235,1.74245,1.74215,1.74215,112400000.0
2008-10-07 03:19:00,1.74205,1.74215,1.7415,1.74215,106000000.0
2008-10-07 03:20:00,1.74235,1.74245,1.74205,1.74205,28800000.0
2008-10-07 03:21:00,1.7419,1.74195,1.7416,1.7418,173900000.0
2008-10-07 03:22:00,1.7418,1.7418,1.7418,1.7418,36000000.0
2008-10-07 03:23:00,1.7418,1.74215,1.7418,1.742,80900000.0
2008-10-07 03:24:00,1.742,1.7423,1.74185,1.7423,78400000.0
2008-10-07 03:25:00,1.74235,1.74295,1.74235,1.74255,191600000.0
2008-10-07 03:26:00,1.7425,1.74265,1.7424,1.74265,45800000.0
2008-10-07 03:27:00,1.74255,1.74255,1.74225,1.74225,10800000.0
2008-10-07 03:28:00,1.74225,1.7425,1.74195,1.74235,134800000.0
2008-10-07 03:29:00,1.7424,1.74285,1.74225,1.74255,37000000.0
2008-10-07 03:30:00,1.7427,1.74305,1.74265,1.7429,112200000.0
2008-10-07 03:31:00,1.74295,1.7432,1.7427,1.7432,84600000.0
2008-10-07 03:32:00,1.7431,1.7438,1.7429,1.7438,83000000.0
2008-10-07 03:33:00,1.7439,1.74405,1.7439,1.74405,43200000.0
2008-10-07 03:34:00,1.7443,1.7453,1.7443,1.7444,80000000.0
2008-10-07 03:35:00,1.74445,1.7449,1.74435,1.74445,96700000.0
2008-10-07 03:36:00,1.74445,1.74445,1.74395,1.74435,147600000.0
2008-10-07 03:37:00,1.74435,1.74435,1.74255,1.7432,124400000.0
2008-10-07 03:38:00,1.7432,1.7432,1.7432,1.7432,3600000.0
2008-10-07 03:39:00,1.7432,1.7432,1.743,1.743,30200000.0
2008-10-07 03:40:00,1.743,1.743,1.743,1.743,7600000.0
2008-10-07 03:41:00,1.7428,1.74304,1.74269,1.74292,51600001.0
2008-10-07 03:42:00,1.743,1.7434,1.743,1.7434,91200000.0
2008-10-07 03:43:00,1.7434,1.7437,1.7434,1.7434,65800000.0
2008-10-07 03:44:00,1.7436,1.7436,1.7435,1.7435,25200000.0
2008-10-07 03:45:00,1.7435,1.7437,1.7434,1.7434,139800000.0
2008-10-07 03:46:00,1.7434,1.7434,1.7431,1.7431,105900000.0
2008-10-07 03:47:00,1.7431,1.7433,1.7431,1.7433,166300000.0
2008-10-07 03:48:00,1.7433,1.7434,1.7433,1.7434,43000000.0
2008-10-07 03:49:00,1.7434,1.7434,1.74225,1.74225,307699997.0
2008-10-07 03:50:00,1.74195,1.74215,1.7418,1.7418,310400000.0
2008-10-07 03:51:00,1.7418,1.742,1.7413,1.7414,202900000.0
2008-10-07 03:52:00,1.7416,1.74235,1.7414,1.74205,123700000.0
2008-10-07 03:53:00,1.74215,1.74215,1.74195,1.74195,98400000.0
2008-10-07 03:54:00,1.7419,1.7419,1.74145,1.74145,66600000.0
2008-10-07 03:55:00,1.7415,1.7416,1.74145,1.7416,153000000.0
2008-10-07 03:56:00,1.7416,1.7418,1.7414,1.7414,155800000.0
2008-10-07 03:57:00,1.7414,1.7416,1.7414,1.7416,12200000.0
2008-10-07 03:58:00,1.7416,1.7416,1.7416,1.7416,14400000.0
2008-10-07 03:59:00,1.74165,1.7419,1.74165,1.7417,65700000.0
2008-10-07 04:00:00,1.7417,1.7417,1.7415,1.7416,33200000.0
2008-10-07 04:01:00,1.7418,1.74205,1.7416,1.7418,43300000.0
2008-10-07 04:02:00,1.74195,1.74195,1.7418,1.7418,18000000.0
2008-10-07 04:03:00,1.74195,1.7427,1.74195,1.74235,72400000.0
2008-10-07 04:04:00,1.74225,1.74275,1.74225,1.74265,150600000.0
2008-10-07 04:05:00,1.74265,1.74265,1.74265,1.74265,43200000.0
2008-10-07 04:06:00,1.74265,1.74265,1.74265,1.74265,128400000.0
2008-10-07 04:07:00,1.74265,1.7428,1.74255,1.74255,35600000.0
2008-10-07 04:08:00,1.7427,1.743,1.74245,1.74245,183400000.0
2008-10-07 04:09:00,1.74255,1.74265,1.74245,1.74265,75700000.0
2008-10-07 04:10:00,1.74265,1.7429,1.74255,1.74255,55800000.0
2008-10-07 04:11:00,1.74325,1.7434,1.743,1.743,88400000.0
2008-10-07 04:12:00,1.743,1.743,1.743,1.743,57600000.0
2008-10-07 04:13:00,1.743,1.7435,1.7429,1.74345,58000000.0
2008-10-07 04:14:00,1.7435,1.7437,1.7433,1.7433,58800000.0
2008-10-07 04:15:00,1.7435,1.7437,1.74315,1.7435,46400000.0
2008-10-07 04:16:00,1.7434,1.7434,1.7433,1.7433,38400000.0
2008-10-07 04:17:00,1.7433,1.7433,1.7433,1.7433,24000000.0
2008-10-07 04:18:00,1.7433,1.7433,1.74265,1.74315,78000000.0
2008-10-07 04:19:00,1.74274,1.74293,1.74231,1.74269,44400000.0
2008-10-07 04:20:00,1.7432,1.7432,1.7428,1.7429,162800000.0
2008-10-07 04:21:00,1.7429,1.7429,1.7428,1.7428,127400000.0
2008-10-07 04:22:00,1.7428,1.7428,1.74225,1.74245,67800000.0
2008-10-07 04:23:00,1.7424,1.74265,1.74235,1.74265,26600000.0
2008-10-07 04:24:00,1.74245,1.7425,1.74235,1.74245,57800000.0
2008-10-07 04:25:00,1.74245,1.74255,1.74235,1.7425,49600000.0
2008-10-07 04:26:00,1.74245,1.7425,1.74235,1.7425,30400000.0
2008-10-07 04:27:00,1.7427,1.74325,1.74265,1.74295,73700000.0
2008-10-07 04:28:00,1.743,1.74325,1.743,1.7432,138200000.0
2008-10-07 04:29:00,1.7432,1.7432,1.74265,1.743,68400000.0
2008-10-07 04:30:00,1.7429,1.743,1.74255,1.74295,104200000.0
2008-10-07 04:31:00,1.7431,1.7431,1.74255,1.7429,238000000.0
2008-10-07 04:32:00,1.7429,1.7434,1.7429,1.7434,119700000.0
2008-10-07 04:33:00,1.7434,1.7434,1.743,1.7432,115100000.0
2008-10-07 04:34:00,1.7432,1.7433,1.7432,1.7433,28400000.0
2008-10-07 04:35:00,1.7433,1.7433,1.7433,1.7433,46800000.0
2008-10-07 04:36:00,1.7433,1.7433,1.7433,1.7433,39600000.0
2008-10-07 04:37:00,1.7433,1.7433,1.7429,1.743,82200000.0
2008-10-07 04:38:00,1.743,1.7431,1.743,1.743,117200000.0
2008-10-07 04:39:00,1.7431,1.7431,1.7431,1.7431,14200000.0
2008-10-07 04:40:00,1.7433,1.74335,1.743,1.743,56600000.0
2008-10-07 04:41:00,1.74285,1.74285,1.74285,1.74285,3600000.0
2008-10-07 04:42:00,1.743,1.7434,1.7429,1.7432,38000000.0
2008-10-07 04:43:00,1.7434,1.7434,1.7432,1.7434,14400000.0
2008-10-07 04:44:00,1.7434,1.74375,1.74305,1.7436,42200000.0
2008-10-07 04:45:00,1.7434,1.7434,1.7434,1.7434,7200000.0
2008-10-07 04:46:00,1.7434,1.7449,1.7434,1.744,85100000.0
2008-10-07 04:47:00,1.74425,1.74425,1.7442,1.74425,26800000.0
2008-10-07 04:48:00,1.74425,1.74425,1.74395,1.74395,52400000.0
2008-10-07 04:49:00,1.74415,1.74425,1.74415,1.74425,28800000.0
2008-10-07 04:50:00,1.74425,1.74455,1.74415,1.74415,24400000.0
2008-10-07 04:51:00,1.74415,1.74415,1.744,1.7441,141600000.0
2008-10-07 04:52:00,1.7437,1.74418,1.74352,1.74352,310799997.0
2008-10-07 04:53:00,1.74345,1.744,1.74345,1.7438,343199999.0
2008-10-07 04:54:00,1.7438,1.74405,1.7438,1.74405,9600000.0
2008-10-07 04:55:00,1.74405,1.74405,1.74345,1.7436,75999998.0
2008-10-07 04:56:00,1.7436,1.74365,1.7436,1.74365,99400000.0
2008-10-07 04:57:00,1.7437,1.74475,1.7436,1.74455,130400000.0
2008-10-07 04:58:00,1.74465,1.74475,1.74435,1.74435,46800000.0
2008-10-07 04:59:00,1.74435,1.7445,1.74435,1.74445,62000000.0
2008-10-07 05:00:00,1.74445,1.74445,1.74435,1.74435,5200000.0
2008-10-07 05:01:00,1.74435,1.74435,1.74435,1.74435,21600000.0
2008-10-07 05:02:00,1.74435,1.74445,1.74435,1.74435,29400000.0
2008-10-07 05:03:00,1.74435,1.74435,1.74435,1.74435,3600000.0
2008-10-07 05:04:00,1.74435,1.74435,1.74435,1.74435,3600000.0
2008-10-07 05:05:00,1.74435,1.74435,1.7438,1.7439,151000000.0
2008-10-07 05:06:00,1.7439,1.74405,1.74375,1.74395,294600000.0
2008-10-07 05:07:00,1.7437,1.7439,1.7437,1.7439,19200000.0
2008-10-07 05:08:00,1.7439,1.7441,1.7439,1.7441,17400000.0
2008-10-07 05:09:00,1.74415,1.7453,1.74405,1.7448,333800000.0
2008-10-07 05:10:00,1.7447,1.7456,1.74465,1.7456,312900000.0
2008-10-07 05:11:00,1.7456,1.74595,1.7456,1.74595,35200000.0
2008-10-07 05:12:00,1.7458,1.74605,1.7458,1.74605,119400000.0
2008-10-07 05:13:00,1.74605,1.7462,1.7458,1.7462,31200000.0
2008-10-07 05:14:00,1.7463,1.7463,1.7456,1.74625,185099994.0
2008-10-07 05:15:00,1.74645,1.7469,1.74635,1.7465,118400000.0
2008-10-07 05:16:00,1.7465,1.7465,1.74575,1.746,132600000.0
2008-10-07 05:17:00,1.74582,1.74629,1.74576,1.7459,219074994.0
2008-10-07 05:18:00,1.74596,1.74614,1.74591,1.74593,120474999.0
2008-10-07 05:19:00,1.746,1.746,1.746,1.746,6000000.0
2008-10-07 05:20:00,1.746,1.746,1.746,1.746,12000000.0
2008-10-07 05:21:00,1.74525,1.7454,1.74525,1.7454,241200001.0
2008-10-07 05:22:00,1.7454,1.7454,1.7454,1.7454,487200011.0
2008-10-07 05:23:00,1.74533,1.74545,1.7451,1.74536,34800000.0
2008-10-07 05:24:00,1.74534,1.74547,1.74534,1.74536,46800000.0
2008-10-07 05:25:00,1.7454,1.7454,1.7454,1.7454,390000000.0
2008-10-07 05:26:00,1.7454,1.7456,1.7454,1.7456,203999999.0
2008-10-07 05:27:00,1.74595,1.74595,1.74595,1.74595,3600000.0
2008-10-07 05:28:00,1.74605,1.74625,1.74605,1.74625,68400000.0
2008-10-07 05:29:00,1.74625,1.74625,1.74615,1.74615,64800000.0
2008-10-07 05:30:00,1.74615,1.74615,1.7441,1.7442,1646199979.0
2008-10-07 05:31:00,1.7442,1.74425,1.7438,1.7439,521599992.0
2008-10-07 05:32:00,1.7439,1.7439,1.74285,1.74355,527399992.0
2008-10-07 05:33:00,1.74365,1.74375,1.74325,1.7435,187200000.0
2008-10-07 05:34:00,1.74345,1.74375,1.7433,1.74375,30400000.0
2008-10-07 05:35:00,1.744,1.744,1.7436,1.74375,30400000.0
2008-10-07 05:36:00,1.74365,1.7437,1.7434,1.7434,75000000.0
2008-10-07 05:37:00,1.7434,1.7443,1.7434,1.7443,143000000.0
2008-10-07 05:38:00,1.7439,1.7446,1.7437,1.74455,166000000.0
2008-10-07 05:39:00,1.7446,1.74485,1.7441,1.7446,243400000.0
2008-10-07 05:40:00,1.7447,1.74495,1.74415,1.7448,295100000.0
2008-10-07 05:41:00,1.745,1.74645,1.7448,1.74645,120600000.0
2008-10-07 05:42:00,1.74635,1.747,1.74635,1.747,161500000.0
2008-10-07 05:43:00,1.747,1.7476,1.7467,1.7476,135200001.0
2008-10-07 05:44:00,1.74765,1.75,1.74745,1.7499,388899999.0
2008-10-07 05:45:00,1.74985,1.75135,1.74985,1.75135,334299998.0
2008-10-07 05:46:00,1.75135,1.7541,1.7499,1.7503,438300000.0
2008-10-07 05:47:00,1.7503,1.75425,1.7491,1.75415,297900001.0
2008-10-07 05:48:00,1.75415,1.7557,1.7535,1.75565,412600000.0
2008-10-07 05:49:00,1.7558,1.75795,1.7551,1.7553,185600000.0
2008-10-07 05:50:00,1.7554,1.7559,1.755,1.75565,170300000.0
2008-10-07 05:51:00,1.75575,1.75595,1.75295,1.7531,513699998.0
2008-10-07 05:52:00,1.7531,1.7536,1.7511,1.7511,409900000.0
2008-10-07 05:53:00,1.7511,1.7514,1.75002,1.7511,307500000.0
2008-10-07 05:54:00,1.7511,1.7511,1.7508,1.7508,347800000.0
2008-10-07 05:55:00,1.7508,1.75105,1.74975,1.75095,497600000.0
2008-10-07 05:56:00,1.75115,1.75355,1.751,1.75345,265400000.0
2008-10-07 05:57:00,1.7535,1.7555,1.7533,1.7549,181199998.0
2008-10-07 05:58:00,1.75525,1.7553,1.75455,1.7546,228399999.0
2008-10-07 05:59:00,1.75465,1.7562,1.7545,1.7562,193200000.0
2008-10-07 06:00:00,1.75635,1.75675,1.75595,1.7564,183200000.0
2008-10-07 06:01:00,1.75655,1.75665,1.75525,1.7557,191400002.0
2008-10-07 06:02:00,1.75575,1.75695,1.75575,1.75695,80800000.0
2008-10-07 06:03:00,1.75695,1.7571,1.75655,1.7571,216600000.0
2008-10-07 06:04:00,1.7571,1.7571,1.7571,1.7571,230000000.0
2008-10-07 06:05:00,1.7571,1.7571,1.7552,1.7553,565399998.0
2008-10-07 06:06:00,1.7553,1.7554,1.7551,1.7551,162600000.0
2008-10-07 06:07:00,1.7551,1.75575,1.7551,1.7556,179200000.0
2008-10-07 06:08:00,1.7556,1.75675,1.7556,1.7567,96000000.0
2008-10-07 06:09:00,1.7567,1.75895,1.7567,1.75875,177300000.0
2008-10-07 06:10:00,1.75875,1.75875,1.75785,1.7585,178600000.0
2008-10-07 06:11:00,1.75855,1.7594,1.75855,1.7593,151400000.0
2008-10-07 06:12:00,1.7593,1.7604,1.75895,1.7604,200300000.0
2008-10-07 06:13:00,1.7604,1.7614,1.75985,1.7602,149000000.0
2008-10-07 06:14:00,1.7609,1.7614,1.76005,1.76055,240700000.0
2008-10-07 06:15:00,1.76075,1.76265,1.76045,1.7622,268800000.0
2008-10-07 06:16:00,1.7624,1.7626,1.7615,1.7617,291400000.0
2008-10-07 06:17:00,1.7619,1.7619,1.76005,1.7605,319600000.0
2008-10-07 06:18:00,1.7604,1.76095,1.76025,1.76035,131700000.0
2008-10-07 06:19:00,1.76045,1.7619,1.76045,1.7618,168200001.0
2008-10-07 06:20:00,1.7618,1.762,1.7603,1.7606,311099998.0
2008-10-07 06:21:00,1.7606,1.7606,1.76,1.76,173700000.0
2008-10-07 06:22:00,1.76,1.76,1.7593,1.7598,92200000.0
2008-10-07 06:23:00,1.7598,1.7599,1.7596,1.7597,198800001.0
2008-10-07 06:24:00,1.7597,1.7597,1.7593,1.7595,257500000.0
2008-10-07 06:25:00,1.7595,1.7595,1.75835,1.7586,162800000.0
2008-10-07 06:26:00,1.7586,1.7586,1.75755,1.7579,175900000.0
2008-10-07 06:27:00,1.75805,1.7593,1.75805,1.7588,75200000.0
2008-10-07 06:28:00,1.7588,1.75885,1.7588,1.75885,25200000.0
2008-10-07 06:29:00,1.7589,1.76,1.75885,1.76,75600000.0
2008-10-07 06:30:00,1.7601,1.76315,1.7601,1.76285,261200000.0
2008-10-07 06:31:00,1.76255,1.7641,1.76255,1.763,408000000.0
2008-10-07 06:32:00,1.763,1.7639,1.7623,1.7636,239800000.0
2008-10-07 06:33:00,1.7637,1.7637,1.7634,1.7634,224200000.0
2008-10-07 06:34:00,1.7634,1.7634,1.7629,1.7629,472800000.0
2008-10-07 06:35:00,1.7629,1.7629,1.7603,1.7607,823899992.0
2008-10-07 06:36:00,1.7607,1.7609,1.76025,1.7607,80600000.0
2008-10-07 06:37:00,1.7607,1.7611,1.7606,1.7609,31800000.0
2008-10-07 06:38:00,1.7607,1.7614,1.7607,1.7614,155700000.0
2008-10-07 06:39:00,1.7614,1.76205,1.76135,1.7619,169200000.0
2008-10-07 06:40:00,1.7619,1.7619,1.7617,1.7619,44800000.0
2008-10-07 06:41:00,1.7617,1.76205,1.76125,1.76205,202800000.0
2008-10-07 06:42:00,1.76205,1.76205,1.7616,1.76185,168899999.0
2008-10-07 06:43:00,1.76185,1.762,1.76135,1.7615,212400000.0
2008-10-07 06:44:00,1.7615,1.7616,1.7615,1.7616,215800000.0
2008-10-07 06:45:00,1.7616,1.7616,1.7615,1.7615,166800000.0
2008-10-07 06:46:00,1.7615,1.7615,1.7609,1.7613,88800000.0
2008-10-07 06:47:00,1.7609,1.7612,1.7582,1.75845,251400000.0
2008-10-07 06:48:00,1.75855,1.75905,1.75815,1.7583,147700000.0
2008-10-07 06:49:00,1.7583,1.7583,1.7583,1.7583,360000000.0
2008-10-07 06:50:00,1.7583,1.75845,1.7574,1.7577,226500000.0
2008-10-07 06:51:00,1.7577,1.7578,1.7577,1.7577,19200000.0
2008-10-07 06:52:00,1.7578,1.7578,1.75605,1.75635,115300000.0
2008-10-07 06:53:00,1.75635,1.75695,1.7523,1.7526,344400001.0
2008-10-07 06:54:00,1.75275,1.75315,1.75225,1.75265,230700000.0
2008-10-07 06:55:00,1.75265,1.75265,1.7518,1.7518,198200000.0
2008-10-07 06:56:00,1.7518,1.75425,1.7518,1.7539,224000002.0
2008-10-07 06:57:00,1.75395,1.7542,1.7539,1.7539,221800000.0
2008-10-07 06:58:00,1.7539,1.7555,1.7538,1.7551,425200000.0
2008-10-07 06:59:00,1.7554,1.75585,1.7554,1.75575,185800000.0
2008-10-07 07:00:00,1.7557,1.7557,1.7542,1.7542,254600001.0
2008-10-07 07:01:00,1.75375,1.7543,1.75375,1.75375,99199999.0
2008-10-07 07:02:00,1.75265,1.7539,1.75185,1.7531,53000000.0
2008-10-07 07:03:00,1.7534,1.7537,1.7531,1.7535,159900000.0
2008-10-07 07:04:00,1.7536,1.7537,1.7534,1.7537,30400000.0
2008-10-07 07:05:00,1.7539,1.7539,1.75375,1.75375,4800000.0
2008-10-07 07:06:00,1.75375,1.75375,1.75275,1.75275,28900000.0
2008-10-07 07:07:00,1.75295,1.7537,1.7529,1.7532,594800004.0
2008-10-07 07:08:00,1.7532,1.7543,1.7532,1.7543,387599997.0
2008-10-07 07:09:00,1.7545,1.7547,1.75405,1.7542,47000000.0
2008-10-07 07:10:00,1.7541,1.7547,1.7538,1.7547,187300000.0
2008-10-07 07:11:00,1.7547,1.7547,1.75435,1.75465,71600000.0
2008-10-07 07:12:00,1.75475,1.75525,1.7544,1.755,212100000.0
2008-10-07 07:13:00,1.755,1.7552,1.75495,1.7551,45900000.0
2008-10-07 07:14:00,1.7551,1.7551,1.7551,1.7551,19000000.0
2008-10-07 07:15:00,1.7551,1.75525,1.7551,1.7551,14000000.0
2008-10-07 07:16:00,1.7551,1.7552,1.7551,1.7552,9000000.0
2008-10-07 07:17:00,1.7553,1.7553,1.7553,1.7553,4000000.0
2008-10-07 07:18:00,1.7553,1.7553,1.7553,1.7553,7000000.0
2008-10-07 07:19:00,1.7553,1.7553,1.75445,1.75475,103700000.0
2008-10-07 07:20:00,1.75475,1.75475,1.7542,1.7542,146400000.0
2008-10-07 07:21:00,1.7547,1.75485,1.75415,1.7543,100000000.0
2008-10-07 07:22:00,1.75387,1.7543,1.75387,1.75422,99200000.0
2008-10-07 07:23:00,1.7543,1.7543,1.75225,1.7533,495200006.0
2008-10-07 07:24:00,1.7535,1.7535,1.75295,1.7535,64400000.0
2008-10-07 07:25:00,1.7538,1.75415,1.75325,1.7537,163800002.0
2008-10-07 07:26:00,1.7537,1.7539,1.7536,1.7536,212700001.0
2008-10-07 07:27:00,1.75365,1.75405,1.75365,1.7539,78800000.0
2008-10-07 07:28:00,1.7539,1.75455,1.7539,1.75405,80800000.0
2008-10-07 07:29:00,1.75415,1.7542,1.754,1.7541,154200000.0
2008-10-07 07:30:00,1.7541,1.7543,1.75345,1.7539,383299998.0
2008-10-07 07:31:00,1.7539,1.7539,1.7528,1.7531,268400000.0
2008-10-07 07:32:00,1.7531,1.75335,1.7528,1.7532,387400001.0
2008-10-07 07:33:00,1.7531,1.7538,1.7531,1.7538,127500000.0
2008-10-07 07:34:00,1.7538,1.7543,1.7538,1.7541,201400000.0
2008-10-07 07:35:00,1.7541,1.75415,1.754,1.7541,188600000.0
2008-10-07 07:36:00,1.7541,1.7541,1.7541,1.7541,180000000.0
2008-10-07 07:37:00,1.7541,1.75415,1.7541,1.7541,75200000.0
2008-10-07 07:38:00,1.7541,1.75445,1.7541,1.7544,143200000.0
2008-10-07 07:39:00,1.7544,1.75525,1.7544,1.755,82800000.0
2008-10-07 07:40:00,1.755,1.7551,1.755,1.755,239399998.0
2008-10-07 07:41:00,1.755,1.755,1.75395,1.7541,796999999.0
2008-10-07 07:42:00,1.7541,1.7551,1.7541,1.755,175000000.0
2008-10-07 07:43:00,1.755,1.7553,1.755,1.7551,29200000.0
2008-10-07 07:44:00,1.7553,1.7558,1.75455,1.7554,140100000.0
2008-10-07 07:45:00,1.7554,1.7558,1.7554,1.7558,16200000.0
2008-10-07 07:46:00,1.7557,1.7557,1.75555,1.75555,61600000.0
2008-10-07 07:47:00,1.75555,1.75555,1.7548,1.75495,57100000.0
2008-10-07 07:48:00,1.75495,1.755,1.7549,1.7549,122600000.0
2008-10-07 07:49:00,1.7549,1.7549,1.7545,1.7545,307500000.0
2008-10-07 07:50:00,1.7545,1.7545,1.7545,1.7545,467400000.0
2008-10-07 07:51:00,1.7545,1.7545,1.7541,1.7541,182000000.0
2008-10-07 07:52:00,1.7541,1.7541,1.7539,1.7541,16800000.0
2008-10-07 07:53:00,1.7541,1.7541,1.7519,1.75275,404299997.0
2008-10-07 07:54:00,1.75275,1.75275,1.7525,1.7525,293800000.0
2008-10-07 07:55:00,1.7525,1.7526,1.7484,1.7486,1184400003.0
2008-10-07 07:56:00,1.74845,1.75075,1.7484,1.7503,368600000.0
2008-10-07 07:57:00,1.7503,1.7505,1.7503,1.7504,768199998.0
2008-10-07 07:58:00,1.7504,1.7509,1.7503,1.7504,823100008.0
2008-10-07 07:59:00,1.7504,1.751,1.7503,1.7503,752000000.0
2008-10-07 08:00:00,1.7503,1.7506,1.75005,1.7504,202100000.0
2008-10-07 08:01:00,1.7504,1.7507,1.7497,1.75015,193300000.0
2008-10-07 08:02:00,1.75045,1.7511,1.7504,1.7508,123000000.0
2008-10-07 08:03:00,1.7508,1.7512,1.7507,1.7507,141800000.0
2008-10-07 08:04:00,1.7507,1.75095,1.7503,1.75055,426300001.0
2008-10-07 08:05:00,1.7506,1.7507,1.7504,1.75055,86500000.0
2008-10-07 08:06:00,1.7507,1.75205,1.75065,1.752,217800000.0
2008-10-07 08:07:00,1.752,1.752,1.7518,1.7518,1012400000.0
2008-10-07 08:08:00,1.7518,1.75185,1.7517,1.75185,615600004.0
2008-10-07 08:09:00,1.7519,1.75215,1.7517,1.7518,546800001.0
2008-10-07 08:10:00,1.7518,1.75205,1.7518,1.75205,272600000.0
2008-10-07 08:11:00,1.75205,1.75215,1.7519,1.7521,78800000.0
2008-10-07 08:12:00,1.7521,1.75335,1.75195,1.753,288600000.0
2008-10-07 08:13:00,1.7531,1.7534,1.75295,1.75315,159100000.0
2008-10-07 08:14:00,1.75315,1.7532,1.7528,1.753,76200000.0
2008-10-07 08:15:00,1.7531,1.75375,1.753,1.7537,178600000.0
2008-10-07 08:16:00,1.7537,1.7542,1.7532,1.7539,215600000.0
2008-10-07 08:17:00,1.75395,1.7555,1.75395,1.7553,203800000.0
2008-10-07 08:18:00,1.7553,1.7573,1.7553,1.7571,657999998.0
2008-10-07 08:19:00,1.7571,1.7572,1.7561,1.7561,636000002.0
2008-10-07 08:20:00,1.7562,1.75685,1.75585,1.75665,443799996.0
2008-10-07 08:21:00,1.75655,1.75655,1.7562,1.7562,372400000.0
2008-10-07 08:22:00,1.7562,1.7562,1.7554,1.7554,1925999998.0
2008-10-07 08:23:00,1.7555,1.7556,1.7553,1.7556,108600000.0
2008-10-07 08:24:00,1.7555,1.7555,1.7544,1.7554,353600000.0
2008-10-07 08:25:00,1.75545,1.75545,1.755,1.755,672599994.0
2008-10-07 08:26:00,1.7548,1.7548,1.75435,1.75465,96800000.0
2008-10-07 08:27:00,1.7546,1.7547,1.75435,1.75435,47600000.0
2008-10-07 08:28:00,1.7544,1.75495,1.75435,1.7548,35700000.0
2008-10-07 08:29:00,1.75485,1.75505,1.7548,1.7548,147800000.0
2008-10-07 08:30:00,1.7548,1.7548,1.7531,1.75425,528900002.0
2008-10-07 08:31:00,1.7542,1.7542,1.7533,1.75335,566800000.0
2008-10-07 08:32:00,1.75325,1.75335,1.7525,1.7525,204200000.0
2008-10-07 08:33:00,1.7525,1.75255,1.75115,1.7513,288400000.0
2008-10-07 08:34:00,1.7513,1.7513,1.74985,1.75085,332699998.0
2008-10-07 08:35:00,1.75085,1.75155,1.7506,1.7514,508300006.0
2008-10-07 08:36:00,1.75135,1.75145,1.75105,1.7512,280900001.0
2008-10-07 08:37:00,1.75115,1.7521,1.75115,1.75195,121200000.0
2008-10-07 08:38:00,1.752,1.75205,1.7518,1.75195,271000002.0
2008-10-07 08:39:00,1.75195,1.7535,1.7519,1.75265,245800004.0
2008-10-07 08:40:00,1.75275,1.7531,1.7526,1.75265,203000003.0
2008-10-07 08:41:00,1.7526,1.7526,1.75235,1.7524,302200002.0
2008-10-07 08:42:00,1.7524,1.75295,1.75215,1.75285,141200000.0
2008-10-07 08:43:00,1.75285,1.7539,1.75285,1.75365,197800000.0
2008-10-07 08:44:00,1.75365,1.754,1.7535,1.75395,697699989.0
2008-10-07 08:45:00,1.75395,1.75505,1.75395,1.75445,274600000.0
2008-10-07 08:46:00,1.7545,1.75495,1.7544,1.7546,289000000.0
2008-10-07 08:47:00,1.7546,1.755,1.7545,1.75475,134200000.0
2008-10-07 08:48:00,1.7547,1.75495,1.7546,1.7547,112600000.0
2008-10-07 08:49:00,1.7547,1.7547,1.7527,1.7527,280000000.0
2008-10-07 08:50:00,1.7527,1.75425,1.7527,1.7541,270400000.0
2008-10-07 08:51:00,1.7541,1.7544,1.75395,1.7543,202000000.0
2008-10-07 08:52:00,1.75425,1.7543,1.75375,1.7539,231200000.0
2008-10-07 08:53:00,1.754,1.75525,1.754,1.755,698800002.0
2008-10-07 08:54:00,1.75505,1.75505,1.75345,1.754,98200000.0
2008-10-07 08:55:00,1.75395,1.75395,1.753,1.75325,94000000.0
2008-10-07 08:56:00,1.75325,1.7534,1.7532,1.75335,158200000.0
2008-10-07 08:57:00,1.75335,1.7535,1.7522,1.7524,145000000.0
2008-10-07 08:58:00,1.75225,1.7529,1.75195,1.75225,201800000.0
2008-10-07 08:59:00,1.75225,1.7527,1.7521,1.7527,183000000.0
2008-10-07 09:00:00,1.7527,1.75305,1.75175,1.75185,265400000.0
2008-10-07 09:01:00,1.7519,1.75195,1.75045,1.7505,245900000.0
2008-10-07 09:02:00,1.7505,1.75105,1.7504,1.75095,275100000.0
2008-10-07 09:03:00,1.75095,1.7512,1.7507,1.75115,193100000.0
2008-10-07 09:04:00,1.75115,1.75125,1.75085,1.75085,350800000.0
2008-10-07 09:05:00,1.7509,1.7511,1.7506,1.75105,209400000.0
2008-10-07 09:06:00,1.7511,1.7515,1.7511,1.7515,171800000.0
2008-10-07 09:07:00,1.75145,1.7515,1.75125,1.75135,173800000.0
2008-10-07 09:08:00,1.75135,1.75155,1.751,1.7511,252000000.0
2008-10-07 09:09:00,1.7512,1.75135,1.75095,1.75135,151400000.0
2008-10-07 09:10:00,1.75135,1.75155,1.7512,1.75125,136600000.0
2008-10-07 09:11:00,1.75125,1.75155,1.75115,1.75135,216400000.0
2008-10-07 09:12:00,1.75135,1.7519,1.75075,1.7513,206400000.0
2008-10-07 09:13:00,1.75135,1.7516,1.7499,1.74995,442900000.0
2008-10-07 09:14:00,1.75025,1.7504,1.74955,1.7502,207000000.0
2008-10-07 09:15:00,1.75015,1.75035,1.7501,1.75035,169600000.0
2008-10-07 09:16:00,1.75035,1.75055,1.7503,1.7505,121800000.0
2008-10-07 09:17:00,1.7505,1.75085,1.7505,1.7507,50100000.0
2008-10-07 09:18:00,1.75075,1.75145,1.75075,1.7512,254600003.0
2008-10-07 09:19:00,1.7512,1.75125,1.75055,1.75065,302699996.0
2008-10-07 09:20:00,1.75065,1.75085,1.7506,1.7507,134200000.0
2008-10-07 09:21:00,1.7507,1.75135,1.7507,1.751,390200001.0
2008-10-07 09:22:00,1.751,1.75185,1.751,1.75175,201500000.0
2008-10-07 09:23:00,1.75175,1.75215,1.7517,1.7521,155800000.0
2008-10-07 09:24:00,1.7521,1.7523,1.75185,1.7519,224600000.0
2008-10-07 09:25:00,1.75195,1.75195,1.75145,1.75195,232200000.0
2008-10-07 09:26:00,1.7519,1.75335,1.75175,1.753,126000000.0
2008-10-07 09:27:00,1.75295,1.75335,1.7524,1.7532,191300000.0
2008-10-07 09:28:00,1.75315,1.75395,1.75285,1.75385,215800000.0
2008-10-07 09:29:00,1.75385,1.75385,1.75315,1.7536,258800002.0
2008-10-07 09:30:00,1.75365,1.7538,1.75325,1.7536,415600001.0
2008-10-07 09:31:00,1.7538,1.7544,1.7536,1.7544,170000000.0
2008-10-07 09:32:00,1.7546,1.75475,1.75425,1.7543,201000000.0
2008-10-07 09:33:00,1.7543,1.7545,1.75395,1.75435,281000000.0
2008-10-07 09:34:00,1.75425,1.75455,1.75405,1.7543,306200000.0
2008-10-07 09:35:00,1.7543,1.7543,1.75295,1.75345,450200000.0
2008-10-07 09:36:00,1.75345,1.75345,1.7531,1.7531,474200002.0
2008-10-07 09:37:00,1.7531,1.7539,1.753,1.75355,277700000.0
2008-10-07 09:38:00,1.75355,1.75385,1.75295,1.7532,382000000.0
2008-10-07 09:39:00,1.75325,1.7539,1.75325,1.75355,197800000.0
2008-10-07 09:40:00,1.75355,1.75355,1.7525,1.7531,352300000.0
2008-10-07 09:41:00,1.75305,1.75305,1.75245,1.75245,234600000.0
2008-10-07 09:42:00,1.75245,1.75305,1.7523,1.75285,438800003.0
2008-10-07 09:43:00,1.75285,1.753,1.7518,1.7518,302600001.0
2008-10-07 09:44:00,1.7518,1.7518,1.75065,1.751,290900000.0
2008-10-07 09:45:00,1.75105,1.7522,1.75105,1.75195,345700000.0
2008-10-07 09:46:00,1.75195,1.75285,1.7518,1.7521,486200002.0
2008-10-07 09:47:00,1.7521,1.75295,1.752,1.75225,387600000.0
2008-10-07 09:48:00,1.75225,1.7529,1.75215,1.75245,481100000.0
2008-10-07 09:49:00,1.75245,1.75265,1.75235,1.75245,217600000.0
2008-10-07 09:50:00,1.7524,1.7524,1.75085,1.7512,250000000.0
2008-10-07 09:51:00,1.7512,1.75185,1.75105,1.75105,99700000.0
2008-10-07 09:52:00,1.7512,1.75145,1.7508,1.7511,242200000.0
2008-10-07 09:53:00,1.7511,1.75125,1.7504,1.75045,267700000.0
2008-10-07 09:54:00,1.7505,1.7505,1.74885,1.74885,349000000.0
2008-10-07 09:55:00,1.74885,1.7489,1.7479,1.7486,335100000.0
2008-10-07 09:56:00,1.74855,1.74895,1.74845,1.7488,243100000.0
2008-10-07 09:57:00,1.74875,1.74925,1.74825,1.74845,320800000.0
2008-10-07 09:58:00,1.7485,1.74855,1.7458,1.7462,448000000.0
2008-10-07 09:59:00,1.7463,1.7463,1.74405,1.7445,454900000.0
2008-10-07 10:00:00,1.7445,1.74585,1.74365,1.7447,546500000.0
2008-10-07 10:01:00,1.7446,1.74585,1.7445,1.74505,473600000.0
2008-10-07 10:02:00,1.74505,1.74555,1.74425,1.7455,536400000.0
2008-10-07 10:03:00,1.74545,1.7461,1.7445,1.7447,528200000.0
2008-10-07 10:04:00,1.7447,1.74515,1.74135,1.7414,391499998.0
2008-10-07 10:05:00,1.7414,1.74175,1.7411,1.7414,442200000.0
2008-10-07 10:06:00,1.7414,1.74165,1.73945,1.7398,739599995.0
2008-10-07 10:07:00,1.7398,1.74165,1.7391,1.74145,621500000.0
2008-10-07 10:08:00,1.74145,1.7433,1.7414,1.74265,519200002.0
2008-10-07 10:09:00,1.74265,1.7427,1.7403,1.7408,486500000.0
2008-10-07 10:10:00,1.7408,1.7413,1.7405,1.74105,416300000.0
2008-10-07 10:11:00,1.74105,1.74105,1.7365,1.73655,540400000.0
2008-10-07 10:12:00,1.7362,1.7382,1.7361,1.73805,435799999.0
2008-10-07 10:13:00,1.73805,1.7383,1.73665,1.73675,322200000.0
2008-10-07 10:14:00,1.7367,1.7367,1.7345,1.7345,427299999.0
2008-10-07 10:15:00,1.7345,1.73525,1.73365,1.73505,419800000.0
2008-10-07 10:16:00,1.73415,1.7345,1.73295,1.734,504800000.0
2008-10-07 10:17:00,1.734,1.73475,1.7325,1.7327,513899999.0
2008-10-07 10:18:00,1.7325,1.73465,1.73175,1.7345,562600000.0
2008-10-07 10:19:00,1.7345,1.73615,1.7345,1.73555,536900000.0
2008-10-07 10:20:00,1.7356,1.7361,1.7353,1.7361,318500000.0
2008-10-07 10:21:00,1.7361,1.7386,1.73595,1.7374,505300000.0
2008-10-07 10:22:00,1.73745,1.73835,1.7372,1.73775,572500000.0
2008-10-07 10:23:00,1.73785,1.738,1.73425,1.7346,589200000.0
2008-10-07 10:24:00,1.7346,1.73525,1.7342,1.7352,319100000.0
2008-10-07 10:25:00,1.73515,1.73625,1.735,1.7358,164600000.0
2008-10-07 10:26:00,1.7358,1.7359,1.73485,1.73585,178400000.0
2008-10-07 10:27:00,1.73575,1.73675,1.73575,1.736,147700000.0
2008-10-07 10:28:00,1.736,1.736,1.735,1.736,154800000.0
2008-10-07 10:29:00,1.736,1.7364,1.73585,1.7359,90800000.0
2008-10-07 10:30:00,1.7359,1.7359,1.734,1.73575,270200000.0
2008-10-07 10:31:00,1.73575,1.7361,1.73435,1.7344,202800000.0
2008-10-07 10:32:00,1.73445,1.7359,1.7344,1.7353,369800000.0
2008-10-07 10:33:00,1.7353,1.7353,1.7335,1.7343,677600001.0
2008-10-07 10:34:00,1.73435,1.73485,1.734,1.7342,262400000.0
2008-10-07 10:35:00,1.73415,1.7352,1.73355,1.73515,397400000.0
2008-10-07 10:36:00,1.7352,1.7354,1.735,1.735,269600000.0
2008-10-07 10:37:00,1.7351,1.73605,1.7351,1.73605,186200000.0
2008-10-07 10:38:00,1.73605,1.7362,1.7353,1.73555,211200000.0
2008-10-07 10:39:00,1.73555,1.7364,1.73525,1.73635,141600000.0
2008-10-07 10:40:00,1.73635,1.7385,1.7363,1.73845,297000000.0
2008-10-07 10:41:00,1.7384,1.7384,1.7374,1.738,263400000.0
2008-10-07 10:42:00,1.73805,1.73905,1.73715,1.7372,250800000.0
2008-10-07 10:43:00,1.7374,1.73885,1.7374,1.73775,340900000.0
2008-10-07 10:44:00,1.73775,1.7386,1.7368,1.7369,335000000.0
2008-10-07 10:45:00,1.7369,1.73755,1.73675,1.7373,273800000.0
2008-10-07 10:46:00,1.7373,1.7373,1.73615,1.7363,278400000.0
2008-10-07 10:47:00,1.73645,1.7393,1.73615,1.73865,356000001.0
2008-10-07 10:48:00,1.73865,1.73875,1.7381,1.7383,368200000.0
2008-10-07 10:49:00,1.7383,1.73895,1.73805,1.73895,197200000.0
2008-10-07 10:50:00,1.73895,1.73905,1.73825,1.7384,201000000.0
2008-10-07 10:51:00,1.7384,1.73915,1.7382,1.739,252600000.0
2008-10-07 10:52:00,1.739,1.7403,1.7389,1.7396,291300000.0
2008-10-07 10:53:00,1.7396,1.7396,1.73875,1.73885,226600000.0
2008-10-07 10:54:00,1.73885,1.73885,1.7381,1.73825,194900000.0
2008-10-07 10:55:00,1.7382,1.7382,1.7375,1.73785,193400000.0
2008-10-07 10:56:00,1.73785,1.7379,1.7376,1.7377,133800000.0
2008-10-07 10:57:00,1.7377,1.73775,1.7367,1.7374,489600000.0
2008-10-07 10:58:00,1.7374,1.7378,1.73715,1.73715,377800000.0
2008-10-07 10:59:00,1.7371,1.7383,1.7368,1.73775,257600000.0
2008-10-07 11:00:00,1.7379,1.73845,1.7374,1.73805,409000000.0
2008-10-07 11:01:00,1.73805,1.73805,1.73765,1.7378,177600000.0
2008-10-07 11:02:00,1.73775,1.73785,1.73765,1.73765,340800000.0
2008-10-07 11:03:00,1.73765,1.73765,1.7364,1.7364,278200000.0
2008-10-07 11:04:00,1.7364,1.7372,1.73615,1.73715,245400000.0
2008-10-07 11:05:00,1.73725,1.7387,1.7371,1.73865,217600000.0
2008-10-07 11:06:00,1.73865,1.7392,1.7378,1.739,317000000.0
2008-10-07 11:07:00,1.739,1.74015,1.73855,1.73915,426400000.0
2008-10-07 11:08:00,1.73915,1.7395,1.73895,1.7395,278200000.0
2008-10-07 11:09:00,1.7395,1.7399,1.73945,1.73955,245800000.0
2008-10-07 11:10:00,1.7395,1.73985,1.7395,1.7396,131800000.0
2008-10-07 11:11:00,1.73955,1.73955,1.73915,1.7393,247600000.0
2008-10-07 11:12:00,1.7393,1.7405,1.7392,1.7397,358200000.0
2008-10-07 11:13:00,1.73965,1.74,1.73865,1.7388,595999998.0
2008-10-07 11:14:00,1.7388,1.73935,1.738,1.73855,365000000.0
2008-10-07 11:15:00,1.73855,1.7392,1.7374,1.7376,422000000.0
2008-10-07 11:16:00,1.73755,1.73775,1.73705,1.7373,275600000.0
2008-10-07 11:17:00,1.7373,1.7378,1.73715,1.7376,323400000.0
2008-10-07 11:18:00,1.7375,1.73765,1.7373,1.73735,170600000.0
2008-10-07 11:19:00,1.7373,1.73755,1.73715,1.73745,226800000.0
2008-10-07 11:20:00,1.73745,1.7388,1.73735,1.7383,317800001.0
2008-10-07 11:21:00,1.73825,1.7388,1.7382,1.73865,285200000.0
2008-10-07 11:22:00,1.73875,1.73905,1.73815,1.7384,458200001.0
2008-10-07 11:23:00,1.73835,1.7385,1.73755,1.7376,269300000.0
2008-10-07 11:24:00,1.7375,1.7375,1.73685,1.73685,208000000.0
2008-10-07 11:25:00,1.7369,1.7377,1.7368,1.73755,159600000.0
2008-10-07 11:26:00,1.7376,1.73805,1.73735,1.7377,310800000.0
2008-10-07 11:27:00,1.73775,1.7379,1.7373,1.7374,262200000.0
2008-10-07 11:28:00,1.73735,1.73805,1.73695,1.73795,610199999.0
2008-10-07 11:29:00,1.73795,1.73835,1.7379,1.73815,309400000.0
2008-10-07 11:30:00,1.73815,1.73845,1.7378,1.73835,404000000.0
2008-10-07 11:31:00,1.73835,1.739,1.73825,1.73855,538200000.0
2008-10-07 11:32:00,1.7386,1.73865,1.73795,1.7381,671399997.0
2008-10-07 11:33:00,1.73815,1.73965,1.73805,1.73915,325599999.0
2008-10-07 11:34:00,1.739,1.7391,1.7387,1.7388,421200000.0
2008-10-07 11:35:00,1.73885,1.7396,1.7386,1.7396,324400000.0
2008-10-07 11:36:00,1.73965,1.73995,1.7394,1.7395,423000000.0
2008-10-07 11:37:00,1.73945,1.74025,1.7385,1.74025,389000000.0
2008-10-07 11:38:00,1.74045,1.7412,1.7404,1.74105,274800000.0
2008-10-07 11:39:00,1.74105,1.74165,1.7409,1.74115,292800000.0
2008-10-07 11:40:00,1.74115,1.7415,1.74085,1.74085,307800000.0
2008-10-07 11:41:00,1.74085,1.7412,1.7406,1.7406,488400000.0
2008-10-07 11:42:00,1.74065,1.74145,1.7405,1.7413,450800000.0
2008-10-07 11:43:00,1.7413,1.7415,1.741,1.7411,316800000.0
2008-10-07 11:44:00,1.74115,1.74115,1.73965,1.7401,385200000.0
2008-10-07 11:45:00,1.7401,1.74115,1.74,1.7407,258800000.0
2008-10-07 11:46:00,1.7407,1.74105,1.7406,1.7409,142800000.0
2008-10-07 11:47:00,1.74095,1.74145,1.7408,1.74125,205800000.0
2008-10-07 11:48:00,1.7414,1.74165,1.74115,1.7415,374400000.0
2008-10-07 11:49:00,1.74135,1.7418,1.74125,1.7414,385400000.0
2008-10-07 11:50:00,1.7414,1.7414,1.74085,1.74095,215400000.0
2008-10-07 11:51:00,1.74095,1.741,1.7405,1.74095,286400000.0
2008-10-07 11:52:00,1.74095,1.7412,1.7407,1.74095,328800003.0
2008-10-07 11:53:00,1.74095,1.74135,1.7407,1.7412,447200000.0
2008-10-07 11:54:00,1.74115,1.7414,1.74075,1.74125,446199999.0
2008-10-07 11:55:00,1.74125,1.74165,1.7411,1.74165,323000000.0
2008-10-07 11:56:00,1.74165,1.74175,1.7412,1.74155,318700000.0
2008-10-07 11:57:00,1.74155,1.7422,1.74115,1.742,527800001.0
2008-10-07 11:58:00,1.742,1.742,1.7415,1.7418,256400000.0
2008-10-07 11:59:00,1.7418,1.74195,1.741,1.74195,276000000.0
2008-10-07 12:00:00,1.74195,1.7422,1.7419,1.7419,183600000.0
2008-10-07 12:01:00,1.74185,1.74205,1.7415,1.74205,321200000.0
2008-10-07 12:02:00,1.74205,1.74215,1.74155,1.74205,354600000.0
2008-10-07 12:03:00,1.7422,1.74265,1.74185,1.74245,561800000.0
2008-10-07 12:04:00,1.74245,1.74265,1.742,1.7423,316400000.0
2008-10-07 12:05:00,1.7423,1.7425,1.7421,1.74245,353200000.0
2008-10-07 12:06:00,1.74245,1.74265,1.7422,1.74225,374400000.0
2008-10-07 12:07:00,1.74225,1.74225,1.74155,1.74155,360000000.0
2008-10-07 12:08:00,1.74155,1.7416,1.74065,1.74075,316000000.0
2008-10-07 12:09:00,1.74075,1.74085,1.74055,1.7407,488700000.0
2008-10-07 12:10:00,1.74065,1.7411,1.74045,1.74105,333199999.0
2008-10-07 12:11:00,1.74105,1.7417,1.74105,1.7416,386800000.0
2008-10-07 12:12:00,1.7416,1.74195,1.7414,1.7419,279000000.0
2008-10-07 12:13:00,1.7419,1.7425,1.74165,1.74215,257000000.0
2008-10-07 12:14:00,1.74215,1.7425,1.741,1.74165,277600000.0
2008-10-07 12:15:00,1.7416,1.7418,1.74085,1.7415,201700000.0
2008-10-07 12:16:00,1.74145,1.74215,1.74145,1.74185,312200000.0
2008-10-07 12:17:00,1.74185,1.7421,1.74125,1.7419,283000000.0
2008-10-07 12:18:00,1.7419,1.7425,1.7414,1.7421,413200000.0
2008-10-07 12:19:00,1.7421,1.7421,1.7407,1.74085,359000000.0
2008-10-07 12:20:00,1.74085,1.74165,1.7408,1.74115,402600000.0
2008-10-07 12:21:00,1.74115,1.74145,1.7406,1.7412,825799998.0
2008-10-07 12:22:00,1.7413,1.7421,1.74115,1.74205,325400000.0
2008-10-07 12:23:00,1.74205,1.74255,1.74185,1.74235,340600000.0
2008-10-07 12:24:00,1.7423,1.743,1.74225,1.743,326400000.0
2008-10-07 12:25:00,1.743,1.7432,1.74295,1.7431,908100000.0
2008-10-07 12:26:00,1.7431,1.7431,1.7424,1.74305,477300000.0
2008-10-07 12:27:00,1.74305,1.74315,1.74225,1.74225,218400000.0
2008-10-07 12:28:00,1.74235,1.74305,1.74235,1.74295,108100000.0
2008-10-07 12:29:00,1.743,1.7432,1.7425,1.7426,349200000.0
2008-10-07 12:30:00,1.7426,1.74295,1.7425,1.74295,197800000.0
2008-10-07 12:31:00,1.74295,1.74305,1.7425,1.74275,479399996.0
2008-10-07 12:32:00,1.74275,1.74295,1.7424,1.74275,113600000.0
2008-10-07 12:33:00,1.74275,1.74315,1.74255,1.74295,217800000.0
2008-10-07 12:34:00,1.74295,1.7436,1.7429,1.7433,238000000.0
2008-10-07 12:35:00,1.7433,1.7434,1.74305,1.74325,196800000.0
2008-10-07 12:36:00,1.74325,1.74395,1.7432,1.74395,415999999.0
2008-10-07 12:37:00,1.74395,1.7445,1.74395,1.7444,240100000.0
2008-10-07 12:38:00,1.7444,1.7444,1.7425,1.7429,549700000.0
2008-10-07 12:39:00,1.7431,1.74375,1.7431,1.7437,546700000.0
2008-10-07 12:40:00,1.7437,1.74375,1.74325,1.7437,236196519.0
2008-10-07 12:41:00,1.74375,1.7438,1.74355,1.74365,135200000.0
2008-10-07 12:42:00,1.74365,1.74395,1.74355,1.74375,457400000.0
2008-10-07 12:43:00,1.7438,1.74395,1.74325,1.7433,433103000.0
2008-10-07 12:44:00,1.7433,1.7434,1.7421,1.7421,243200000.0
2008-10-07 12:45:00,1.7421,1.7426,1.7421,1.74255,512700000.0
2008-10-07 12:46:00,1.74255,1.74255,1.7419,1.74205,148800000.0
2008-10-07 12:47:00,1.7421,1.7421,1.74145,1.7415,347200002.0
2008-10-07 12:48:00,1.7415,1.7416,1.74145,1.74145,94400000.0
2008-10-07 12:49:00,1.74145,1.7418,1.74145,1.7416,296800000.0
2008-10-07 12:50:00,1.7416,1.74265,1.7416,1.74245,276700000.0
2008-10-07 12:51:00,1.74245,1.7437,1.7424,1.74365,227400000.0
2008-10-07 12:52:00,1.7437,1.745,1.7437,1.7446,407900000.0
2008-10-07 12:53:00,1.74465,1.7447,1.7434,1.74345,332300000.0
2008-10-07 12:54:00,1.7434,1.7436,1.74235,1.74285,497400000.0
2008-10-07 12:55:00,1.74285,1.7432,1.74245,1.74305,491600000.0
2008-10-07 12:56:00,1.743,1.7438,1.74295,1.7437,310000000.0
2008-10-07 12:57:00,1.74375,1.7438,1.74275,1.74295,416800000.0
2008-10-07 12:58:00,1.74295,1.74345,1.74285,1.74345,247600000.0
2008-10-07 12:59:00,1.74345,1.74415,1.7416,1.7416,596200000.0
2008-10-07 13:00:00,1.7417,1.743,1.7417,1.7424,338400000.0
2008-10-07 13:01:00,1.7425,1.7432,1.74245,1.74295,313000000.0
2008-10-07 13:02:00,1.74285,1.7429,1.74205,1.74225,268400000.0
2008-10-07 13:03:00,1.74225,1.7426,1.74215,1.7423,365800000.0
2008-10-07 13:04:00,1.7423,1.7425,1.74205,1.74235,323000000.0
2008-10-07 13:05:00,1.7423,1.74315,1.7417,1.74315,288800000.0
2008-10-07 13:06:00,1.7432,1.7432,1.7425,1.74295,511200000.0
2008-10-07 13:07:00,1.743,1.7432,1.7428,1.743,167000000.0
2008-10-07 13:08:00,1.7431,1.7435,1.7431,1.7434,206900000.0
2008-10-07 13:09:00,1.74335,1.7442,1.74335,1.74395,816100009.0
2008-10-07 13:10:00,1.74395,1.744,1.7439,1.7439,429000000.0
2008-10-07 13:11:00,1.7439,1.7439,1.7433,1.74345,523820977.0
2008-10-07 13:12:00,1.74345,1.74355,1.74345,1.74355,103800000.0
2008-10-07 13:13:00,1.74355,1.74395,1.74355,1.7437,187200000.0
2008-10-07 13:14:00,1.7437,1.74495,1.7437,1.7444,222400000.0
2008-10-07 13:15:00,1.74445,1.7451,1.74445,1.74475,250400000.0
2008-10-07 13:16:00,1.74475,1.74495,1.74385,1.74485,419100000.0
2008-10-07 13:17:00,1.745,1.7453,1.74425,1.7445,289720000.0
2008-10-07 13:18:00,1.7445,1.7446,1.7441,1.7443,153200000.0
2008-10-07 13:19:00,1.7443,1.74435,1.7438,1.74415,103600000.0
2008-10-07 13:20:00,1.74415,1.7442,1.74375,1.7438,169200000.0
2008-10-07 13:21:00,1.7438,1.74395,1.7436,1.7437,230800000.0
2008-10-07 13:22:00,1.74365,1.74385,1.7432,1.7434,467500000.0
2008-10-07 13:23:00,1.7435,1.74415,1.7431,1.74385,282400000.0
2008-10-07 13:24:00,1.74385,1.74405,1.74325,1.7439,381400001.0
2008-10-07 13:25:00,1.74395,1.74475,1.7439,1.74445,301400000.0
2008-10-07 13:26:00,1.74445,1.7453,1.74445,1.7447,280200000.0
2008-10-07 13:27:00,1.7447,1.7452,1.74465,1.74475,315520000.0
2008-10-07 13:28:00,1.7448,1.74495,1.7447,1.7448,214400000.0
2008-10-07 13:29:00,1.7448,1.7454,1.74475,1.74525,491200000.0
2008-10-07 13:30:00,1.74535,1.7456,1.74525,1.74555,604700000.0
2008-10-07 13:31:00,1.74555,1.7457,1.74525,1.74535,658100002.0
2008-10-07 13:32:00,1.74535,1.74545,1.7447,1.7451,338900000.0
2008-10-07 13:33:00,1.7451,1.74585,1.745,1.74555,600400000.0
2008-10-07 13:34:00,1.74555,1.7458,1.74545,1.7456,283600000.0
2008-10-07 13:35:00,1.74555,1.74615,1.74555,1.74605,265900000.0
2008-10-07 13:36:00,1.74605,1.74625,1.7459,1.7461,376800000.0
2008-10-07 13:37:00,1.74615,1.74635,1.7457,1.7463,239199999.0
2008-10-07 13:38:00,1.74645,1.74665,1.74645,1.74645,345399998.0
2008-10-07 13:39:00,1.74645,1.7465,1.746,1.74615,319900000.0
2008-10-07 13:40:00,1.74615,1.74665,1.7461,1.7461,285700000.0
2008-10-07 13:41:00,1.7462,1.7463,1.746,1.746,182700000.0
2008-10-07 13:42:00,1.74605,1.7463,1.746,1.7462,220800000.0
2008-10-07 13:43:00,1.7463,1.74675,1.74625,1.7467,204500000.0
2008-10-07 13:44:00,1.74675,1.7469,1.74625,1.74645,200200000.0
2008-10-07 13:45:00,1.74645,1.747,1.74645,1.7469,145400000.0
2008-10-07 13:46:00,1.7471,1.7474,1.7468,1.7473,249400000.0
2008-10-07 13:47:00,1.74725,1.74735,1.7471,1.7471,133000000.0
2008-10-07 13:48:00,1.7471,1.7476,1.7471,1.74755,256800000.0
2008-10-07 13:49:00,1.74755,1.74825,1.74745,1.7479,289600000.0
2008-10-07 13:50:00,1.7479,1.7493,1.7479,1.7491,360700001.0
2008-10-07 13:51:00,1.7491,1.74935,1.7491,1.74925,164600000.0
2008-10-07 13:52:00,1.74925,1.74925,1.749,1.749,137400000.0
2008-10-07 13:53:00,1.749,1.75045,1.749,1.75045,382900000.0
2008-10-07 13:54:00,1.75045,1.75085,1.75015,1.75025,383200000.0
2008-10-07 13:55:00,1.7502,1.75035,1.7495,1.7501,310900000.0
2008-10-07 13:56:00,1.7501,1.75045,1.74995,1.75035,391800000.0
2008-10-07 13:57:00,1.7503,1.7524,1.7503,1.7523,416500000.0
2008-10-07 13:58:00,1.7523,1.75245,1.7516,1.7524,262000000.0
2008-10-07 13:59:00,1.7524,1.7524,1.7515,1.7519,207423000.0
2008-10-07 14:00:00,1.75195,1.7526,1.7519,1.7526,337100000.0
2008-10-07 14:01:00,1.7526,1.7528,1.752,1.7527,193200000.0
2008-10-07 14:02:00,1.7527,1.7532,1.7527,1.753,214600000.0
2008-10-07 14:03:00,1.75295,1.7533,1.7529,1.7533,176000000.0
2008-10-07 14:04:00,1.7533,1.75415,1.7533,1.75405,400700000.0
2008-10-07 14:05:00,1.75405,1.7542,1.75355,1.7536,255300000.0
2008-10-07 14:06:00,1.7537,1.754,1.7531,1.7531,293200000.0
2008-10-07 14:07:00,1.75305,1.75335,1.7521,1.75275,299600000.0
2008-10-07 14:08:00,1.7527,1.75315,1.7527,1.75315,188600000.0
2008-10-07 14:09:00,1.7531,1.75375,1.7531,1.75375,147200000.0
2008-10-07 14:10:00,1.7538,1.75385,1.75315,1.75335,288600000.0
2008-10-07 14:11:00,1.7534,1.75405,1.7533,1.75405,415200000.0
2008-10-07 14:12:00,1.75405,1.7542,1.75355,1.75385,351600000.0
2008-10-07 14:13:00,1.7538,1.754,1.7536,1.7536,189800001.0
2008-10-07 14:14:00,1.75365,1.7538,1.75305,1.7532,220200000.0
2008-10-07 14:15:00,1.7532,1.7537,1.7528,1.75295,280700000.0
2008-10-07 14:16:00,1.753,1.7531,1.75225,1.75225,357000000.0
2008-10-07 14:17:00,1.75225,1.75255,1.7516,1.7525,351200000.0
2008-10-07 14:18:00,1.75255,1.75265,1.74935,1.7499,540500000.0
2008-10-07 14:19:00,1.7499,1.7499,1.74885,1.7497,356022500.0
2008-10-07 14:20:00,1.7497,1.75085,1.7497,1.7506,428200000.0
2008-10-07 14:21:00,1.7506,1.75085,1.75035,1.75045,316600000.0
2008-10-07 14:22:00,1.75045,1.75045,1.7494,1.7494,241800000.0
2008-10-07 14:23:00,1.7494,1.7495,1.7487,1.7488,442399998.0
2008-10-07 14:24:00,1.7488,1.74915,1.74865,1.74875,337200000.0
2008-10-07 14:25:00,1.74875,1.74945,1.74845,1.74945,247800000.0
2008-10-07 14:26:00,1.74945,1.7496,1.749,1.74905,425200000.0
2008-10-07 14:27:00,1.749,1.74915,1.74835,1.74865,537200000.0
2008-10-07 14:28:00,1.7486,1.74865,1.74795,1.74795,262000000.0
2008-10-07 14:29:00,1.74795,1.748,1.746,1.7467,338700001.0
2008-10-07 14:30:00,1.74675,1.7478,1.7467,1.74775,335000000.0
2008-10-07 14:31:00,1.74775,1.749,1.7472,1.74895,499619999.0
2008-10-07 14:32:00,1.7489,1.74915,1.74805,1.7484,414000000.0
2008-10-07 14:33:00,1.7484,1.7488,1.7481,1.74825,359600000.0
2008-10-07 14:34:00,1.74825,1.7494,1.7482,1.7494,289000000.0
2008-10-07 14:35:00,1.74935,1.7495,1.7483,1.7485,351400000.0
2008-10-07 14:36:00,1.7485,1.74955,1.7485,1.74955,347800000.0
2008-10-07 14:37:00,1.74955,1.7509,1.74955,1.74975,337000000.0
2008-10-07 14:38:00,1.74975,1.75205,1.74965,1.7518,313300000.0
2008-10-07 14:39:00,1.75175,1.7518,1.7512,1.75155,210400000.0
2008-10-07 14:40:00,1.75155,1.7517,1.75115,1.75155,302000000.0
2008-10-07 14:41:00,1.75155,1.75265,1.7515,1.75265,365900000.0
2008-10-07 14:42:00,1.75265,1.7533,1.75225,1.75225,374600000.0
2008-10-07 14:43:00,1.75225,1.7523,1.75175,1.75185,203400000.0
2008-10-07 14:44:00,1.7519,1.7521,1.75185,1.75195,242000000.0
2008-10-07 14:45:00,1.752,1.75225,1.75085,1.75105,436700000.0
2008-10-07 14:46:00,1.75105,1.75155,1.7509,1.75125,528800000.0
2008-10-07 14:47:00,1.75125,1.7514,1.75055,1.75065,415500000.0
2008-10-07 14:48:00,1.75065,1.75085,1.75005,1.7505,420800000.0
2008-10-07 14:49:00,1.75055,1.751,1.75025,1.751,337200000.0
2008-10-07 14:50:00,1.75095,1.7514,1.7508,1.7514,219600000.0
2008-10-07 14:51:00,1.7514,1.75175,1.75055,1.7507,250100000.0
2008-10-07 14:52:00,1.7507,1.75085,1.74945,1.7495,344500000.0
2008-10-07 14:53:00,1.7495,1.74975,1.74925,1.74975,305200000.0
2008-10-07 14:54:00,1.74975,1.7503,1.74965,1.7499,207600000.0
2008-10-07 14:55:00,1.7499,1.75035,1.7498,1.75,171000000.0
2008-10-07 14:56:00,1.7501,1.75015,1.74995,1.7501,125200000.0
2008-10-07 14:57:00,1.7501,1.7508,1.7501,1.75065,250500000.0
2008-10-07 14:58:00,1.7507,1.75075,1.7503,1.7503,260200000.0
2008-10-07 14:59:00,1.7503,1.75065,1.7501,1.75015,247600000.0
2008-10-07 15:00:00,1.75015,1.75455,1.75015,1.75455,360300000.0
2008-10-07 15:01:00,1.75455,1.7547,1.75265,1.75265,349400000.0
2008-10-07 15:02:00,1.75265,1.75295,1.7517,1.7519,611600000.0
2008-10-07 15:03:00,1.7517,1.752,1.75115,1.7517,510299992.0
2008-10-07 15:04:00,1.7517,1.7525,1.7513,1.75185,396900000.0
2008-10-07 15:05:00,1.75195,1.75375,1.75195,1.75355,654499995.0
2008-10-07 15:06:00,1.75355,1.75565,1.75335,1.7554,335900000.0
2008-10-07 15:07:00,1.75545,1.7555,1.7548,1.7551,335300000.0
2008-10-07 15:08:00,1.7551,1.75515,1.75355,1.75355,692600001.0
2008-10-07 15:09:00,1.75365,1.7551,1.75365,1.7549,301000000.0
2008-10-07 15:10:00,1.755,1.755,1.75305,1.7545,462000000.0
2008-10-07 15:11:00,1.75445,1.7551,1.7539,1.7545,361800000.0
2008-10-07 15:12:00,1.75455,1.75575,1.75455,1.7555,359400000.0
2008-10-07 15:13:00,1.7555,1.758,1.7555,1.75795,353300000.0
2008-10-07 15:14:00,1.7579,1.7591,1.75715,1.75715,401400000.0
2008-10-07 15:15:00,1.75715,1.75745,1.7562,1.75705,320100000.0
2008-10-07 15:16:00,1.75705,1.75835,1.7566,1.75785,398700000.0
2008-10-07 15:17:00,1.75785,1.75785,1.75705,1.7575,431200000.0
2008-10-07 15:18:00,1.7576,1.75805,1.75745,1.75755,321600000.0
2008-10-07 15:19:00,1.75755,1.75755,1.75655,1.75685,377800000.0
2008-10-07 15:20:00,1.75685,1.757,1.7548,1.75505,381700000.0
2008-10-07 15:21:00,1.75505,1.75565,1.7549,1.7553,351100000.0
2008-10-07 15:22:00,1.7554,1.7557,1.7548,1.75495,309000000.0
2008-10-07 15:23:00,1.7549,1.7552,1.7545,1.75515,213000000.0
2008-10-07 15:24:00,1.7551,1.75785,1.7548,1.7576,348300000.0
2008-10-07 15:25:00,1.7572,1.75965,1.75695,1.75895,379000000.0
2008-10-07 15:26:00,1.75895,1.76005,1.75895,1.7596,413700000.0
2008-10-07 15:27:00,1.7597,1.75975,1.75795,1.75905,306400000.0
2008-10-07 15:28:00,1.75905,1.7605,1.7582,1.7604,405400000.0
2008-10-07 15:29:00,1.7604,1.76175,1.7604,1.7612,463200004.0
2008-10-07 15:30:00,1.76095,1.7617,1.76015,1.7613,405500000.0
2008-10-07 15:31:00,1.7613,1.7647,1.761,1.7646,350100000.0
2008-10-07 15:32:00,1.7642,1.76455,1.7633,1.76355,340400000.0
2008-10-07 15:33:00,1.76355,1.76555,1.76355,1.7652,299000000.0
2008-10-07 15:34:00,1.7652,1.76575,1.7635,1.7636,432800000.0
2008-10-07 15:35:00,1.7636,1.76395,1.76265,1.7631,262400000.0
2008-10-07 15:36:00,1.76315,1.76325,1.76255,1.76305,396000000.0
2008-10-07 15:37:00,1.76305,1.7632,1.7621,1.76265,274800000.0
2008-10-07 15:38:00,1.76265,1.7632,1.7624,1.76275,305800000.0
2008-10-07 15:39:00,1.76275,1.76275,1.76175,1.7619,217200000.0
2008-10-07 15:40:00,1.76185,1.76185,1.761,1.7613,278100000.0
2008-10-07 15:41:00,1.7613,1.76215,1.7613,1.76205,607500000.0
2008-10-07 15:42:00,1.76205,1.7628,1.76205,1.7625,360000000.0
2008-10-07 15:43:00,1.76245,1.7625,1.76175,1.76175,291800000.0
2008-10-07 15:44:00,1.76175,1.76205,1.7613,1.76155,180900000.0
2008-10-07 15:45:00,1.76155,1.7616,1.76105,1.76145,104600000.0
2008-10-07 15:46:00,1.76145,1.76195,1.76035,1.7605,133900000.0
2008-10-07 15:47:00,1.7605,1.7605,1.75925,1.7594,492000002.0
2008-10-07 15:48:00,1.7594,1.7594,1.75845,1.75855,277200000.0
2008-10-07 15:49:00,1.7585,1.75885,1.75825,1.75875,238400000.0
2008-10-07 15:50:00,1.75875,1.7588,1.7572,1.75775,317200000.0
2008-10-07 15:51:00,1.75795,1.7593,1.7578,1.7587,306400000.0
2008-10-07 15:52:00,1.7587,1.75925,1.7584,1.7585,325200000.0
2008-10-07 15:53:00,1.7585,1.75885,1.75685,1.75865,309400000.0
2008-10-07 15:54:00,1.7586,1.7588,1.75855,1.75875,195600000.0
2008-10-07 15:55:00,1.75875,1.75875,1.7571,1.75795,268400000.0
2008-10-07 15:56:00,1.75795,1.7586,1.7575,1.75855,189400000.0
2008-10-07 15:57:00,1.75855,1.75945,1.758,1.75945,333200000.0
2008-10-07 15:58:00,1.7595,1.7596,1.7592,1.75925,156200000.0
2008-10-07 15:59:00,1.75925,1.7596,1.75865,1.75945,323600000.0
2008-10-07 16:00:00,1.75945,1.75975,1.75915,1.7597,318000001.0
2008-10-07 16:01:00,1.75975,1.76125,1.7597,1.76075,167800000.0
2008-10-07 16:02:00,1.7607,1.761,1.7599,1.76025,354700000.0
2008-10-07 16:03:00,1.7603,1.7616,1.7602,1.76115,427500000.0
2008-10-07 16:04:00,1.76125,1.7613,1.7605,1.7607,326500000.0
2008-10-07 16:05:00,1.7607,1.76155,1.76,1.76145,342400000.0
2008-10-07 16:06:00,1.7614,1.7614,1.7603,1.76055,305400000.0
2008-10-07 16:07:00,1.7606,1.76175,1.7602,1.76025,265700000.0
2008-10-07 16:08:00,1.76025,1.7612,1.7602,1.7607,272800000.0
2008-10-07 16:09:00,1.7607,1.7608,1.7604,1.7605,202400000.0
2008-10-07 16:10:00,1.7605,1.76155,1.76035,1.7611,221400000.0
2008-10-07 16:11:00,1.76105,1.76175,1.76105,1.76115,210100000.0
2008-10-07 16:12:00,1.7611,1.7628,1.7611,1.7621,332200000.0
2008-10-07 16:13:00,1.7621,1.7621,1.7616,1.762,193400000.0
2008-10-07 16:14:00,1.762,1.7623,1.7615,1.7615,282700000.0
2008-10-07 16:15:00,1.7615,1.76185,1.7614,1.7618,130600000.0
2008-10-07 16:16:00,1.7617,1.7623,1.76145,1.7618,260200000.0
2008-10-07 16:17:00,1.76185,1.7627,1.76145,1.76265,149400000.0
2008-10-07 16:18:00,1.76265,1.7634,1.76255,1.7634,275200000.0
2008-10-07 16:19:00,1.7634,1.7634,1.7626,1.7631,384600000.0
2008-10-07 16:20:00,1.7631,1.7631,1.7621,1.76215,306600000.0
2008-10-07 16:21:00,1.7621,1.7624,1.7621,1.7622,137000000.0
2008-10-07 16:22:00,1.7622,1.76225,1.76165,1.7622,337800000.0
2008-10-07 16:23:00,1.7622,1.7623,1.762,1.76205,178000000.0
2008-10-07 16:24:00,1.762,1.76225,1.7617,1.76175,368900000.0
2008-10-07 16:25:00,1.7618,1.76215,1.7616,1.7618,271000000.0
2008-10-07 16:26:00,1.7618,1.7624,1.7617,1.7622,370000000.0
2008-10-07 16:27:00,1.7622,1.7622,1.76145,1.7616,314400000.0
2008-10-07 16:28:00,1.76155,1.7616,1.76055,1.76105,351800000.0
2008-10-07 16:29:00,1.7611,1.76185,1.76105,1.76105,361400000.0
2008-10-07 16:30:00,1.76105,1.7616,1.7609,1.7616,432000001.0
2008-10-07 16:31:00,1.76145,1.76165,1.76115,1.7614,156000000.0
2008-10-07 16:32:00,1.76135,1.76135,1.7603,1.76075,1064399986.0
2008-10-07 16:33:00,1.76095,1.7611,1.75995,1.76045,391200001.0
2008-10-07 16:34:00,1.76045,1.76065,1.7602,1.76065,348200000.0
2008-10-07 16:35:00,1.76065,1.76095,1.75905,1.7593,444599999.0
2008-10-07 16:36:00,1.7593,1.7593,1.7578,1.75825,397800000.0
2008-10-07 16:37:00,1.75825,1.759,1.7582,1.759,309900000.0
2008-10-07 16:38:00,1.75895,1.75925,1.7588,1.75915,380500000.0
2008-10-07 16:39:00,1.75915,1.7597,1.75875,1.7597,228400000.0
2008-10-07 16:40:00,1.7597,1.75995,1.75825,1.75835,393200000.0
2008-10-07 16:41:00,1.75855,1.7587,1.7582,1.7582,314600000.0
2008-10-07 16:42:00,1.75815,1.75815,1.7573,1.7574,382700000.0
2008-10-07 16:43:00,1.7574,1.7574,1.7564,1.7564,430300001.0
2008-10-07 16:44:00,1.75645,1.75745,1.7564,1.75665,610200000.0
2008-10-07 16:45:00,1.75665,1.75665,1.7563,1.7566,229100000.0
2008-10-07 16:46:00,1.7566,1.7576,1.75645,1.7575,223600000.0
2008-10-07 16:47:00,1.75745,1.758,1.75745,1.7578,252300000.0
2008-10-07 16:48:00,1.7577,1.75805,1.7573,1.7575,709399998.0
2008-10-07 16:49:00,1.7575,1.7582,1.75745,1.7579,350600000.0
2008-10-07 16:50:00,1.7581,1.75815,1.75725,1.7576,396000000.0
2008-10-07 16:51:00,1.75765,1.7582,1.7576,1.75785,216000000.0
2008-10-07 16:52:00,1.75785,1.75845,1.75765,1.75815,465400000.0
2008-10-07 16:53:00,1.75815,1.7588,1.7581,1.7586,381600000.0
2008-10-07 16:54:00,1.75845,1.7608,1.75845,1.7608,295400000.0
2008-10-07 16:55:00,1.76085,1.76305,1.76085,1.76185,495000000.0
2008-10-07 16:56:00,1.76185,1.76185,1.76045,1.7607,425700000.0
2008-10-07 16:57:00,1.76075,1.7613,1.76,1.76125,431400001.0
2008-10-07 16:58:00,1.7613,1.7613,1.7602,1.76025,584800000.0
2008-10-07 16:59:00,1.76025,1.76025,1.7591,1.75995,489900000.0
2008-10-07 17:00:00,1.76005,1.761,1.7598,1.76075,506900000.0
2008-10-07 17:01:00,1.76075,1.76075,1.7596,1.76025,465300000.0
2008-10-07 17:02:00,1.7602,1.7608,1.75985,1.76065,230400000.0
2008-10-07 17:03:00,1.76065,1.76065,1.75965,1.76025,212400000.0
2008-10-07 17:04:00,1.7602,1.7603,1.7601,1.7601,160600000.0
2008-10-07 17:05:00,1.7601,1.76025,1.7593,1.7596,404800000.0
2008-10-07 17:06:00,1.7596,1.7596,1.75875,1.7588,263100000.0
2008-10-07 17:07:00,1.7588,1.7588,1.75565,1.75575,878500003.0
2008-10-07 17:08:00,1.75595,1.7565,1.75565,1.7564,581200000.0
2008-10-07 17:09:00,1.75625,1.75705,1.756,1.756,525200000.0
2008-10-07 17:10:00,1.756,1.7561,1.75445,1.7557,296100000.0
2008-10-07 17:11:00,1.7557,1.75625,1.75475,1.7552,457400000.0
2008-10-07 17:12:00,1.7552,1.756,1.75395,1.75435,424599998.0
2008-10-07 17:13:00,1.75415,1.7542,1.7538,1.75405,374000000.0
2008-10-07 17:14:00,1.75405,1.7548,1.75405,1.7548,242800000.0
2008-10-07 17:15:00,1.75485,1.75675,1.75465,1.7558,289400000.0
2008-10-07 17:16:00,1.75585,1.75645,1.75575,1.756,287600000.0
2008-10-07 17:17:00,1.756,1.7564,1.7557,1.7561,376400000.0
2008-10-07 17:18:00,1.75615,1.75615,1.75555,1.7556,377800000.0
2008-10-07 17:19:00,1.7556,1.7566,1.7556,1.7562,264400000.0
2008-10-07 17:20:00,1.7562,1.7562,1.75395,1.75395,334800000.0
2008-10-07 17:21:00,1.7541,1.75605,1.7541,1.7554,285400000.0
2008-10-07 17:22:00,1.75545,1.7563,1.75545,1.75545,330000000.0
2008-10-07 17:23:00,1.7553,1.7563,1.7546,1.7563,374200000.0
2008-10-07 17:24:00,1.75635,1.75705,1.75635,1.75665,167300000.0
2008-10-07 17:25:00,1.75665,1.7579,1.75665,1.75775,282000000.0
2008-10-07 17:26:00,1.75775,1.75805,1.757,1.757,606800004.0
2008-10-07 17:27:00,1.757,1.7579,1.757,1.7578,344400000.0
2008-10-07 17:28:00,1.7578,1.7583,1.75685,1.7582,445000000.0
2008-10-07 17:29:00,1.7578,1.75795,1.7565,1.7567,607400000.0
2008-10-07 17:30:00,1.7566,1.75855,1.75655,1.7582,626600000.0
2008-10-07 17:31:00,1.75825,1.75875,1.7577,1.75785,336800001.0
2008-10-07 17:32:00,1.75795,1.7588,1.75795,1.75875,187600000.0
2008-10-07 17:33:00,1.75875,1.75875,1.7581,1.7582,301400000.0
2008-10-07 17:34:00,1.75815,1.75815,1.75735,1.75795,250200000.0
2008-10-07 17:35:00,1.7579,1.758,1.75695,1.75735,253000000.0
2008-10-07 17:36:00,1.75735,1.75775,1.75715,1.75745,303800000.0
2008-10-07 17:37:00,1.75745,1.7579,1.75675,1.7569,291800000.0
2008-10-07 17:38:00,1.7569,1.75705,1.7565,1.75655,104400000.0
2008-10-07 17:39:00,1.75655,1.75695,1.75655,1.7566,153800000.0
2008-10-07 17:40:00,1.7568,1.757,1.7567,1.757,86400000.0
2008-10-07 17:41:00,1.757,1.757,1.7563,1.7563,256400000.0
2008-10-07 17:42:00,1.75645,1.75685,1.75645,1.75645,146400000.0
2008-10-07 17:43:00,1.7564,1.7572,1.75585,1.7572,837999999.0
2008-10-07 17:44:00,1.75725,1.75725,1.75675,1.75675,321200000.0
2008-10-07 17:45:00,1.7567,1.75675,1.7555,1.75575,281800000.0
2008-10-07 17:46:00,1.75575,1.756,1.7551,1.7558,256200000.0
2008-10-07 17:47:00,1.75585,1.75615,1.7555,1.75605,248600000.0
2008-10-07 17:48:00,1.75605,1.75625,1.7557,1.75575,250600000.0
2008-10-07 17:49:00,1.75575,1.75775,1.7557,1.75775,465200000.0
2008-10-07 17:50:00,1.7576,1.75935,1.75705,1.7588,532599999.0
2008-10-07 17:51:00,1.75885,1.75945,1.75835,1.7592,386400000.0
2008-10-07 17:52:00,1.75915,1.76015,1.7585,1.75885,426200000.0
2008-10-07 17:53:00,1.7588,1.75975,1.7583,1.75855,371500000.0
2008-10-07 17:54:00,1.7585,1.7591,1.75815,1.759,301000000.0
2008-10-07 17:55:00,1.759,1.75905,1.75845,1.75855,431000000.0
2008-10-07 17:56:00,1.75855,1.7586,1.7585,1.7586,129000000.0
2008-10-07 17:57:00,1.75855,1.75855,1.75815,1.75825,194600000.0
2008-10-07 17:58:00,1.75825,1.75875,1.7582,1.75875,155600000.0
2008-10-07 17:59:00,1.75885,1.75895,1.7585,1.7588,187600000.0
2008-10-07 18:00:00,1.7588,1.75895,1.7587,1.75875,100600000.0
2008-10-07 18:01:00,1.7587,1.75935,1.7587,1.75925,321200000.0
2008-10-07 18:02:00,1.75925,1.7593,1.759,1.7591,483400000.0
2008-10-07 18:03:00,1.7591,1.7591,1.75875,1.7588,222000000.0
2008-10-07 18:04:00,1.7588,1.7588,1.7576,1.7579,148400000.0
2008-10-07 18:05:00,1.75775,1.7579,1.75755,1.75755,190800000.0
2008-10-07 18:06:00,1.75755,1.758,1.75755,1.7579,96600000.0
2008-10-07 18:07:00,1.75795,1.7583,1.75795,1.7581,287000000.0
2008-10-07 18:08:00,1.7581,1.7581,1.7577,1.7577,222600000.0
2008-10-07 18:09:00,1.7577,1.7579,1.75755,1.7578,166800000.0
2008-10-07 18:10:00,1.75785,1.75805,1.7578,1.758,228800000.0
2008-10-07 18:11:00,1.75805,1.7586,1.75805,1.75855,224800000.0
2008-10-07 18:12:00,1.75855,1.75855,1.75785,1.75805,298600000.0
2008-10-07 18:13:00,1.75805,1.7582,1.75715,1.75755,223200000.0
2008-10-07 18:14:00,1.7576,1.75795,1.7576,1.7578,152400000.0
2008-10-07 18:15:00,1.75785,1.75785,1.7572,1.7573,180400000.0
2008-10-07 18:16:00,1.7573,1.7574,1.75705,1.7572,193000000.0
2008-10-07 18:17:00,1.75715,1.7574,1.7568,1.757,250600000.0
2008-10-07 18:18:00,1.757,1.75705,1.75645,1.75685,190800000.0
2008-10-07 18:19:00,1.75685,1.7569,1.75655,1.75675,109200000.0
2008-10-07 18:20:00,1.75675,1.757,1.75655,1.7567,183800000.0
2008-10-07 18:21:00,1.7567,1.757,1.7567,1.75675,198400000.0
2008-10-07 18:22:00,1.75685,1.75685,1.75485,1.755,251800000.0
2008-10-07 18:23:00,1.755,1.7559,1.7539,1.7539,638600000.0
2008-10-07 18:24:00,1.7539,1.754,1.75245,1.75335,325400000.0
2008-10-07 18:25:00,1.7534,1.75375,1.7527,1.7527,271600000.0
2008-10-07 18:26:00,1.7527,1.7531,1.7527,1.7531,262500000.0
2008-10-07 18:27:00,1.7531,1.75405,1.7531,1.75395,96600000.0
2008-10-07 18:28:00,1.75395,1.754,1.75295,1.75345,160200000.0
2008-10-07 18:29:00,1.7534,1.7534,1.7529,1.753,253200000.0
2008-10-07 18:30:00,1.753,1.7531,1.7523,1.7531,215800000.0
2008-10-07 18:31:00,1.7531,1.75315,1.7529,1.75305,58800000.0
2008-10-07 18:32:00,1.75305,1.75305,1.7527,1.7527,66000000.0
2008-10-07 18:33:00,1.7528,1.75315,1.7527,1.7529,72000000.0
2008-10-07 18:34:00,1.7529,1.7535,1.7529,1.7531,81000000.0
2008-10-07 18:35:00,1.7531,1.7532,1.75275,1.7528,111600000.0
2008-10-07 18:36:00,1.7528,1.75285,1.75275,1.75285,30000000.0
2008-10-07 18:37:00,1.7529,1.7529,1.75245,1.75265,171000000.0
2008-10-07 18:38:00,1.75265,1.75265,1.7517,1.75175,110200000.0
2008-10-07 18:39:00,1.75175,1.7518,1.7513,1.7513,237400000.0
2008-10-07 18:40:00,1.7513,1.75205,1.7509,1.7517,175200000.0
2008-10-07 18:41:00,1.7517,1.7522,1.7517,1.7519,274800000.0
2008-10-07 18:42:00,1.7519,1.7519,1.7506,1.75065,239000000.0
2008-10-07 18:43:00,1.75065,1.7509,1.74915,1.74955,391800000.0
2008-10-07 18:44:00,1.7495,1.74995,1.74775,1.7479,375100001.0
2008-10-07 18:45:00,1.7479,1.74835,1.74655,1.747,255200000.0
2008-10-07 18:46:00,1.747,1.7484,1.747,1.7484,205600000.0
2008-10-07 18:47:00,1.7483,1.7489,1.7478,1.7489,225800000.0
2008-10-07 18:48:00,1.7489,1.74945,1.7484,1.74845,195000000.0
2008-10-07 18:49:00,1.74845,1.74855,1.74785,1.74825,166600000.0
2008-10-07 18:50:00,1.74825,1.7483,1.748,1.748,434800000.0
2008-10-07 18:51:00,1.74805,1.74875,1.748,1.7487,168800000.0
2008-10-07 18:52:00,1.74875,1.74915,1.74875,1.74915,90400000.0
2008-10-07 18:53:00,1.74915,1.7497,1.74915,1.7497,70800000.0
2008-10-07 18:54:00,1.74965,1.74975,1.7493,1.74975,724600003.0
2008-10-07 18:55:00,1.74975,1.7498,1.74935,1.74975,111000000.0
2008-10-07 18:56:00,1.74975,1.74985,1.7497,1.7498,54600000.0
2008-10-07 18:57:00,1.7498,1.75015,1.7497,1.7497,157999999.0
2008-10-07 18:58:00,1.7497,1.7504,1.7496,1.75025,123600000.0
2008-10-07 18:59:00,1.7504,1.7504,1.75005,1.7504,334799997.0
2008-10-07 19:00:00,1.75035,1.75195,1.75035,1.75195,146200000.0
2008-10-07 19:01:00,1.75195,1.7538,1.7519,1.75375,280599999.0
2008-10-07 19:02:00,1.7538,1.7538,1.75325,1.7534,253200000.0
2008-10-07 19:03:00,1.7534,1.754,1.75325,1.75395,228600000.0
2008-10-07 19:04:00,1.75385,1.7539,1.7526,1.7531,184600000.0
2008-10-07 19:05:00,1.75315,1.75315,1.7525,1.75275,218999999.0
2008-10-07 19:06:00,1.75245,1.7525,1.7521,1.75225,243800001.0
2008-10-07 19:07:00,1.75225,1.7524,1.75115,1.75155,343199999.0
2008-10-07 19:08:00,1.75175,1.7519,1.7505,1.75075,287000000.0
2008-10-07 19:09:00,1.75065,1.7532,1.75065,1.7527,220200000.0
2008-10-07 19:10:00,1.7527,1.7528,1.75245,1.7525,115800000.0
2008-10-07 19:11:00,1.7525,1.753,1.75105,1.7517,230600000.0
2008-10-07 19:12:00,1.75175,1.75205,1.75165,1.7518,166600000.0
2008-10-07 19:13:00,1.75175,1.7519,1.751,1.7514,133000000.0
2008-10-07 19:14:00,1.75145,1.75145,1.7509,1.7509,1537199994.0
2008-10-07 19:15:00,1.7506,1.75085,1.7503,1.7505,363300000.0
2008-10-07 19:16:00,1.7505,1.7505,1.7488,1.7489,287700000.0
2008-10-07 19:17:00,1.7489,1.74925,1.7486,1.749,438000002.0
2008-10-07 19:18:00,1.7491,1.7491,1.7486,1.749,229799999.0
2008-10-07 19:19:00,1.749,1.7503,1.74895,1.7498,124400000.0
2008-10-07 19:20:00,1.7499,1.7508,1.7498,1.7503,120600000.0
2008-10-07 19:21:00,1.7503,1.7505,1.7502,1.7504,36000000.0
2008-10-07 19:22:00,1.7504,1.75045,1.7498,1.7502,54600000.0
2008-10-07 19:23:00,1.75025,1.75045,1.74935,1.74955,193100000.0
2008-10-07 19:24:00,1.74955,1.7496,1.7487,1.74875,240000000.0
2008-10-07 19:25:00,1.74875,1.74885,1.7486,1.74875,63600000.0
2008-10-07 19:26:00,1.74875,1.74875,1.74685,1.74685,184199999.0
2008-10-07 19:27:00,1.74695,1.7486,1.7467,1.74855,196200000.0
2008-10-07 19:28:00,1.7488,1.7488,1.74535,1.7457,274200000.0
2008-10-07 19:29:00,1.74555,1.74565,1.74495,1.74535,191000000.0
2008-10-07 19:30:00,1.74515,1.7462,1.74515,1.7462,336200000.0
2008-10-07 19:31:00,1.74645,1.74695,1.7447,1.7452,223800000.0
2008-10-07 19:32:00,1.7451,1.7459,1.74475,1.7458,111600000.0
2008-10-07 19:33:00,1.74585,1.74635,1.74585,1.7461,101600000.0
2008-10-07 19:34:00,1.7461,1.7461,1.7448,1.74485,244000000.0
2008-10-07 19:35:00,1.74485,1.7452,1.74485,1.74505,63700000.0
2008-10-07 19:36:00,1.74505,1.74505,1.7446,1.7448,87000000.0
2008-10-07 19:37:00,1.7448,1.74505,1.7447,1.7449,323600000.0
2008-10-07 19:38:00,1.7449,1.746,1.7449,1.7458,158200000.0
2008-10-07 19:39:00,1.7458,1.74585,1.74525,1.74535,80000000.0
2008-10-07 19:40:00,1.74555,1.74565,1.7453,1.7454,554800016.0
2008-10-07 19:41:00,1.7454,1.74545,1.7454,1.74545,122400000.0
2008-10-07 19:42:00,1.74545,1.74555,1.74515,1.74515,28800000.0
2008-10-07 19:43:00,1.74535,1.7455,1.74525,1.74535,45000000.0
2008-10-07 19:44:00,1.74535,1.7456,1.7451,1.7453,76400000.0
2008-10-07 19:45:00,1.7453,1.74575,1.745,1.74515,97200000.0
2008-10-07 19:46:00,1.74515,1.7453,1.74495,1.7451,89600000.0
2008-10-07 19:47:00,1.7451,1.7451,1.74375,1.74415,207400000.0
2008-10-07 19:48:00,1.74415,1.7443,1.74305,1.7435,228000000.0
2008-10-07 19:49:00,1.7435,1.74395,1.74345,1.74375,102600000.0
2008-10-07 19:50:00,1.7436,1.74385,1.7433,1.7436,96600000.0
2008-10-07 19:51:00,1.74355,1.7451,1.7434,1.74445,240100000.0
2008-10-07 19:52:00,1.74445,1.74495,1.743,1.74335,205600000.0
2008-10-07 19:53:00,1.74315,1.74435,1.74315,1.7443,121400000.0
2008-10-07 19:54:00,1.7443,1.7444,1.7436,1.7441,673800011.0
2008-10-07 19:55:00,1.7441,1.7455,1.7435,1.7448,419000000.0
2008-10-07 19:56:00,1.74555,1.74595,1.74455,1.7449,274199995.0
2008-10-07 19:57:00,1.74505,1.74545,1.7438,1.74405,296200000.0
2008-10-07 19:58:00,1.7441,1.7447,1.744,1.7443,149200000.0
2008-10-07 19:59:00,1.7443,1.74455,1.7438,1.74385,95800000.0
2008-10-07 20:00:00,1.74395,1.74455,1.7439,1.7442,171000000.0
2008-10-07 20:01:00,1.74415,1.74415,1.74375,1.744,50400000.0
2008-10-07 20:02:00,1.744,1.7446,1.74285,1.74335,111000000.0
2008-10-07 20:03:00,1.74355,1.74425,1.7435,1.74405,55200000.0
2008-10-07 20:04:00,1.744,1.7444,1.74375,1.7442,79800000.0
2008-10-07 20:05:00,1.7442,1.7444,1.744,1.7442,75600000.0
2008-10-07 20:06:00,1.7442,1.74455,1.7439,1.74455,81000000.0
2008-10-07 20:07:00,1.74455,1.74625,1.74445,1.74625,89800000.0
2008-10-07 20:08:00,1.74615,1.74675,1.7459,1.7462,159400000.0
2008-10-07 20:09:00,1.7462,1.74765,1.74605,1.74745,288600000.0
2008-10-07 20:10:00,1.7474,1.7484,1.74735,1.7479,575799993.0
2008-10-07 20:11:00,1.74795,1.74795,1.7469,1.7469,1021399982.0
2008-10-07 20:12:00,1.7469,1.74695,1.7464,1.7469,280600004.0
2008-10-07 20:13:00,1.74695,1.7476,1.74695,1.7473,179400000.0
2008-10-07 20:14:00,1.7473,1.7487,1.7473,1.7483,328400000.0
2008-10-07 20:15:00,1.7483,1.74855,1.7472,1.7473,326800000.0
2008-10-07 20:16:00,1.7476,1.7476,1.747,1.7472,143400000.0
2008-10-07 20:17:00,1.74715,1.7472,1.7467,1.7468,103200000.0
2008-10-07 20:18:00,1.74685,1.7483,1.74675,1.74825,116800000.0
2008-10-07 20:19:00,1.74825,1.7493,1.74825,1.7484,200900000.0
2008-10-07 20:20:00,1.7484,1.75095,1.7484,1.75095,169200000.0
2008-10-07 20:21:00,1.75095,1.7514,1.7503,1.75045,429400003.0
2008-10-07 20:22:00,1.75055,1.7512,1.74965,1.75005,143600000.0
2008-10-07 20:23:00,1.7501,1.75015,1.74945,1.7498,78600000.0
2008-10-07 20:24:00,1.74975,1.74975,1.7494,1.7495,213600000.0
2008-10-07 20:25:00,1.7495,1.74965,1.74925,1.7495,188200000.0
2008-10-07 20:26:00,1.7495,1.7495,1.74895,1.7492,126799999.0
2008-10-07 20:27:00,1.74915,1.7496,1.74915,1.7495,67200000.0
2008-10-07 20:28:00,1.7495,1.7499,1.74925,1.74975,314800000.0
2008-10-07 20:29:00,1.74975,1.7502,1.7497,1.75005,143800000.0
2008-10-07 20:30:00,1.75005,1.7508,1.7499,1.7505,204300000.0
2008-10-07 20:31:00,1.7505,1.75085,1.75025,1.75075,164600001.0
2008-10-07 20:32:00,1.75075,1.7508,1.7506,1.7506,91700000.0
2008-10-07 20:33:00,1.75075,1.7508,1.75075,1.7508,45000000.0
2008-10-07 20:34:00,1.75075,1.75115,1.75045,1.75045,53800000.0
2008-10-07 20:35:00,1.75065,1.75065,1.7506,1.7506,112800000.0
2008-10-07 20:36:00,1.7506,1.7506,1.7503,1.75045,141200000.0
2008-10-07 20:37:00,1.7505,1.75085,1.75045,1.75085,98600000.0
2008-10-07 20:38:00,1.7509,1.7512,1.75085,1.75085,68400000.0
2008-10-07 20:39:00,1.751,1.751,1.75085,1.751,62100000.0
2008-10-07 20:40:00,1.751,1.75175,1.751,1.7515,65500000.0
2008-10-07 20:41:00,1.75155,1.75185,1.75145,1.75185,60800000.0
2008-10-07 20:42:00,1.752,1.752,1.75145,1.7516,40500000.0
2008-10-07 20:43:00,1.7516,1.7516,1.7515,1.7516,11300000.0
2008-10-07 20:44:00,1.75099,1.75114,1.75087,1.75106,14000000.0
2008-10-07 20:45:00,1.75125,1.7515,1.75115,1.75145,20800000.0
2008-10-07 20:46:00,1.7512,1.75155,1.7512,1.75155,18000000.0
2008-10-07 20:47:00,1.7512,1.75245,1.75115,1.7524,115600000.0
2008-10-07 20:48:00,1.7524,1.7544,1.7524,1.7538,446100003.0
2008-10-07 20:49:00,1.7538,1.7559,1.7538,1.75495,279400000.0
2008-10-07 20:50:00,1.75465,1.7548,1.7536,1.7538,270000000.0
2008-10-07 20:51:00,1.7538,1.75425,1.7537,1.7542,177800001.0
2008-10-07 20:52:00,1.75425,1.7544,1.75425,1.75425,38800000.0
2008-10-07 20:53:00,1.7543,1.7544,1.7529,1.7539,318999997.0
2008-10-07 20:54:00,1.754,1.754,1.7525,1.7525,277800000.0
2008-10-07 20:55:00,1.7525,1.7535,1.7521,1.7525,322600000.0
2008-10-07 20:56:00,1.7525,1.7525,1.7514,1.75175,146800000.0
2008-10-07 20:57:00,1.75195,1.7521,1.7512,1.7512,304000002.0
2008-10-07 20:58:00,1.7512,1.7512,1.74975,1.75005,172600000.0
2008-10-07 20:59:00,1.7501,1.75055,1.7501,1.7505,203600000.0
2008-10-07 21:00:00,1.75055,1.751,1.7502,1.75025,333000000.0
2008-10-07 21:01:00,1.75025,1.75025,1.74865,1.74945,256400000.0
2008-10-07 21:02:00,1.7497,1.7501,1.7493,1.7493,404799993.0
2008-10-07 21:03:00,1.7493,1.74955,1.7493,1.7493,273999998.0
2008-10-07 21:04:00,1.7493,1.75015,1.7493,1.75005,64199999.0
2008-10-07 21:05:00,1.7502,1.75025,1.74925,1.74925,53400000.0
2008-10-07 21:06:00,1.7492,1.74925,1.74905,1.74905,24600000.0
2008-10-07 21:07:00,1.74905,1.7494,1.74905,1.7494,54000000.0
2008-10-07 21:08:00,1.7494,1.74965,1.74915,1.74955,58000000.0
2008-10-07 21:09:00,1.7497,1.74985,1.74965,1.74985,7800000.0
2008-10-07 21:10:00,1.74985,1.75045,1.74975,1.7504,60400000.0
2008-10-07 21:11:00,1.75035,1.75055,1.75035,1.75055,12000000.0
2008-10-07 21:12:00,1.75055,1.75055,1.75055,1.75055,10800000.0
2008-10-07 21:13:00,1.7505,1.75055,1.7505,1.7505,24000000.0
2008-10-07 21:14:00,1.7505,1.7505,1.7503,1.7504,101400000.0
2008-10-07 21:15:00,1.7504,1.7504,1.7497,1.74975,65800000.0
2008-10-07 21:16:00,1.7497,1.74985,1.7497,1.7497,93600000.0
2008-10-07 21:17:00,1.7497,1.7497,1.74955,1.7497,39600000.0
2008-10-07 21:18:00,1.7496,1.74965,1.749,1.74965,394200000.0
2008-10-07 21:19:00,1.74965,1.75,1.74965,1.74975,124200000.0
2008-10-07 21:20:00,1.74975,1.7499,1.7497,1.7497,59200000.0
2008-10-07 21:21:00,1.7497,1.74975,1.74965,1.74965,50200000.0
2008-10-07 21:22:00,1.7497,1.7497,1.7496,1.74965,94800000.0
2008-10-07 21:23:00,1.74965,1.74965,1.7496,1.7496,213000000.0
2008-10-07 21:24:00,1.7496,1.74965,1.7495,1.74965,124800000.0
2008-10-07 21:25:00,1.74965,1.74985,1.7496,1.74975,78000000.0
2008-10-07 21:26:00,1.74975,1.7499,1.7496,1.7496,92400000.0
2008-10-07 21:27:00,1.7497,1.7498,1.749,1.749,226400002.0
2008-10-07 21:28:00,1.749,1.74925,1.749,1.7492,144600004.0
2008-10-07 21:29:00,1.7492,1.7493,1.74905,1.74915,71200000.0
2008-10-07 21:30:00,1.74915,1.7493,1.749,1.74925,107800000.0
2008-10-07 21:31:00,1.7492,1.74945,1.7492,1.74935,42800000.0
2008-10-07 21:32:00,1.7493,1.7493,1.7492,1.7492,113400000.0
2008-10-07 21:33:00,1.7492,1.7492,1.74905,1.74915,91200000.0
2008-10-07 21:34:00,1.74915,1.74925,1.749,1.749,46600000.0
2008-10-07 21:35:00,1.749,1.7492,1.74895,1.74915,52200000.0
2008-10-07 21:36:00,1.74915,1.74965,1.74915,1.7495,75900000.0
2008-10-07 21:37:00,1.7495,1.74955,1.74945,1.74955,51900000.0
2008-10-07 21:38:00,1.74955,1.74955,1.7493,1.7493,84700000.0
2008-10-07 21:39:00,1.74935,1.7498,1.74935,1.7498,77600000.0
2008-10-07 21:40:00,1.7498,1.75,1.74935,1.75,315000000.0
2008-10-07 21:41:00,1.75,1.75005,1.74965,1.74965,134400000.0
2008-10-07 21:42:00,1.7494,1.75,1.7493,1.7498,57400001.0
2008-10-07 21:43:00,1.7499,1.74995,1.74945,1.74945,16600000.0
2008-10-07 21:44:00,1.74955,1.74955,1.74925,1.74925,22200000.0
2008-10-07 21:45:00,1.74935,1.7494,1.74935,1.74935,12000000.0
2008-10-07 21:46:00,1.74935,1.74935,1.7483,1.74835,229800001.0
2008-10-07 21:47:00,1.74835,1.7487,1.7478,1.7481,449600002.0
2008-10-07 21:48:00,1.7481,1.7487,1.748,1.74825,91200000.0
2008-10-07 21:49:00,1.74825,1.74825,1.748,1.7481,268000000.0
2008-10-07 21:50:00,1.74815,1.74825,1.7478,1.74805,212400002.0
2008-10-07 21:51:00,1.74805,1.7481,1.74795,1.7481,69200000.0
2008-10-07 21:52:00,1.7481,1.7481,1.7463,1.7466,61500000.0
2008-10-07 21:53:00,1.7466,1.74725,1.7462,1.7466,282800000.0
2008-10-07 21:54:00,1.7466,1.747,1.7466,1.747,38600000.0
2008-10-07 21:55:00,1.747,1.74735,1.7469,1.7471,46800000.0
2008-10-07 21:56:00,1.747,1.7471,1.74685,1.74705,109200000.0
2008-10-07 21:57:00,1.74705,1.7475,1.747,1.7475,121200000.0
2008-10-07 21:58:00,1.74745,1.748,1.7474,1.748,163000000.0
2008-10-07 21:59:00,1.748,1.7483,1.74785,1.74825,115400000.0
2008-10-07 22:00:00,1.74825,1.7485,1.74765,1.7485,151700000.0
2008-10-07 22:01:00,1.7485,1.74855,1.7482,1.7482,417600000.0
2008-10-07 22:02:00,1.7482,1.7484,1.7481,1.7482,499800000.0
2008-10-07 22:03:00,1.7482,1.7485,1.7482,1.74845,406799998.0
2008-10-07 22:04:00,1.74845,1.74845,1.748,1.7481,97800000.0
2008-10-07 22:05:00,1.7481,1.7481,1.7478,1.7479,125400000.0
2008-10-07 22:06:00,1.7478,1.748,1.74725,1.7477,234800000.0
2008-10-07 22:07:00,1.7477,1.7477,1.7471,1.7476,71000002.0
2008-10-07 22:08:00,1.7476,1.74815,1.7476,1.7477,49600000.0
2008-10-07 22:09:00,1.74775,1.748,1.7471,1.7475,56100000.0
2008-10-07 22:10:00,1.7474,1.7475,1.7471,1.74725,54500000.0
2008-10-07 22:11:00,1.7469,1.7471,1.74675,1.74685,52800000.0
2008-10-07 22:12:00,1.74675,1.747,1.74675,1.747,38200000.0
2008-10-07 22:13:00,1.747,1.74715,1.74685,1.74685,64200000.0
2008-10-07 22:14:00,1.7469,1.7472,1.7468,1.747,54600000.0
2008-10-07 22:15:00,1.74705,1.7475,1.74705,1.74745,41200000.0
2008-10-07 22:16:00,1.7475,1.7475,1.7471,1.7473,34000000.0
2008-10-07 22:17:00,1.7473,1.74755,1.7473,1.74755,38200000.0
2008-10-07 22:18:00,1.7477,1.7481,1.7477,1.74805,50400000.0
2008-10-07 22:19:00,1.74805,1.74805,1.7478,1.7478,258599995.0
2008-10-07 22:20:00,1.7478,1.748,1.7476,1.74775,966599996.0
2008-10-07 22:21:00,1.74785,1.74785,1.7476,1.7476,778200014.0
2008-10-07 22:22:00,1.7475,1.74775,1.74735,1.7475,92200000.0
2008-10-07 22:23:00,1.74735,1.74735,1.7471,1.7472,24600000.0
2008-10-07 22:24:00,1.7472,1.7472,1.7466,1.74665,127000000.0
2008-10-07 22:25:00,1.74665,1.74675,1.7466,1.7467,52200000.0
2008-10-07 22:26:00,1.7467,1.7468,1.74655,1.74655,24400000.0
2008-10-07 22:27:00,1.7465,1.7465,1.74615,1.74615,32700000.0
2008-10-07 22:28:00,1.74615,1.7462,1.74615,1.7462,9600000.0
2008-10-07 22:29:00,1.74615,1.7466,1.7459,1.74645,112200000.0
2008-10-07 22:30:00,1.7465,1.7474,1.74645,1.74645,148800000.0
2008-10-07 22:31:00,1.74645,1.7468,1.74645,1.7467,79800000.0
2008-10-07 22:32:00,1.7467,1.7472,1.7466,1.7467,111600000.0
2008-10-07 22:33:00,1.7467,1.7469,1.7467,1.7468,68400000.0
2008-10-07 22:34:00,1.74675,1.74675,1.7467,1.7467,75600000.0
2008-10-07 22:35:00,1.7467,1.74675,1.74665,1.7467,61200000.0
2008-10-07 22:36:00,1.74665,1.74695,1.74665,1.7469,26400000.0
2008-10-07 22:37:00,1.7469,1.747,1.74665,1.7467,64400000.0
2008-10-07 22:38:00,1.7467,1.747,1.7467,1.7467,103800000.0
2008-10-07 22:39:00,1.7467,1.74705,1.7467,1.7468,77000000.0
2008-10-07 22:40:00,1.7468,1.747,1.7468,1.747,80400000.0
2008-10-07 22:41:00,1.747,1.74715,1.7467,1.747,50275000.0
2008-10-07 22:42:00,1.7468,1.747,1.7466,1.7467,279999991.0
2008-10-07 22:43:00,1.7467,1.74675,1.7467,1.7467,200399995.0
2008-10-07 22:44:00,1.7467,1.7468,1.7467,1.7467,122999995.0
2008-10-07 22:45:00,1.7467,1.74675,1.74665,1.7467,227999991.0
2008-10-07 22:46:00,1.7467,1.7467,1.7467,1.7467,275999990.0
2008-10-07 22:47:00,1.7467,1.7469,1.7467,1.7467,363599990.0
2008-10-07 22:48:00,1.74675,1.74685,1.74675,1.7468,24000000.0
2008-10-07 22:49:00,1.7468,1.7469,1.7468,1.74685,14400000.0
2008-10-07 22:50:00,1.74685,1.74695,1.7467,1.74675,94799999.0
2008-10-07 22:51:00,1.7468,1.7469,1.7468,1.7469,29400000.0
2008-10-07 22:52:00,1.74685,1.7469,1.7464,1.74645,210199995.0
2008-10-07 22:53:00,1.7465,1.7465,1.746,1.746,59400000.0
2008-10-07 22:54:00,1.746,1.746,1.7453,1.7457,323400001.0
2008-10-07 22:55:00,1.7457,1.74575,1.7455,1.7456,78000000.0
2008-10-07 22:56:00,1.7457,1.7457,1.7455,1.7455,21600000.0
2008-10-07 22:57:00,1.7456,1.7457,1.7455,1.7455,52800000.0
2008-10-07 22:58:00,1.7454,1.7458,1.7454,1.7457,51600000.0
2008-10-07 22:59:00,1.7455,1.74575,1.7455,1.7455,39600000.0
2008-10-07 23:00:00,1.7453,1.74625,1.7452,1.7454,96600000.0
2008-10-07 23:01:00,1.7454,1.74545,1.74535,1.7454,22200000.0
2008-10-07 23:02:00,1.7455,1.7456,1.74545,1.7455,11400000.0
2008-10-07 23:03:00,1.74545,1.74595,1.7453,1.74545,52800000.0
2008-10-07 23:04:00,1.74545,1.7455,1.74545,1.7455,131999999.0
2008-10-07 23:05:00,1.7455,1.74575,1.7454,1.74555,203400000.0
2008-10-07 23:06:00,1.74565,1.74575,1.7455,1.7456,153599995.0
2008-10-07 23:07:00,1.7457,1.7459,1.7454,1.74555,249299998.0
2008-10-07 23:08:00,1.74555,1.74555,1.74555,1.74555,4200000.0
2008-10-07 23:09:00,1.7456,1.7456,1.74555,1.74555,58200000.0
2008-10-07 23:10:00,1.7456,1.7465,1.74555,1.7465,130600000.0
2008-10-07 23:11:00,1.74645,1.74645,1.74585,1.7459,124800000.0
2008-10-07 23:12:00,1.7459,1.74645,1.7459,1.74645,485400006.0
2008-10-07 23:13:00,1.7464,1.7464,1.74635,1.7464,24000000.0
2008-10-07 23:14:00,1.7464,1.74655,1.7464,1.7464,37200000.0
2008-10-07 23:15:00,1.7464,1.74655,1.74625,1.74635,23400000.0
2008-10-07 23:16:00,1.74625,1.74625,1.74625,1.74625,13800000.0
2008-10-07 23:17:00,1.74625,1.74635,1.74625,1.74625,12600000.0
2008-10-07 23:18:00,1.7463,1.74635,1.74625,1.74625,28800000.0
2008-10-07 23:19:00,1.74625,1.7463,1.74625,1.74625,8400000.0
2008-10-07 23:20:00,1.7462,1.7462,1.7462,1.7462,4800000.0
2008-10-07 23:21:00,1.74625,1.7465,1.74625,1.74625,49200000.0
2008-10-07 23:22:00,1.74625,1.74625,1.74625,1.74625,10200000.0
2008-10-07 23:23:00,1.74615,1.74615,1.74615,1.74615,4200000.0
2008-10-07 23:24:00,1.74625,1.74635,1.7462,1.7462,51000000.0
2008-10-07 23:25:00,1.7462,1.7464,1.7462,1.7464,18000000.0
2008-10-07 23:26:00,1.7465,1.74665,1.74645,1.74665,11400000.0
2008-10-07 23:27:00,1.7469,1.7481,1.7465,1.74695,62200000.0
2008-10-07 23:28:00,1.7471,1.74755,1.747,1.7471,141100003.0
2008-10-07 23:29:00,1.7471,1.7471,1.7469,1.747,723000001.0
2008-10-07 23:30:00,1.74705,1.74735,1.74705,1.7471,7200000.0
2008-10-07 23:31:00,1.74725,1.74785,1.74705,1.7475,45000000.0
2008-10-07 23:32:00,1.74745,1.7476,1.7472,1.7472,14400000.0
2008-10-07 23:33:00,1.74745,1.74845,1.74745,1.7479,78900000.0
2008-10-07 23:34:00,1.748,1.7483,1.7477,1.748,204000000.0
2008-10-07 23:35:00,1.748,1.7481,1.748,1.7481,41400002.0
2008-10-07 23:36:00,1.748,1.748,1.748,1.748,108000000.0
2008-10-07 23:37:00,1.748,1.7484,1.748,1.7483,85200000.0
2008-10-07 23:38:00,1.7479,1.7487,1.7479,1.7487,37200000.0
2008-10-07 23:39:00,1.7489,1.7511,1.7486,1.7494,75600000.0
2008-10-07 23:40:00,1.7494,1.75025,1.7487,1.7499,46200000.0
2008-10-07 23:41:00,1.7499,1.7507,1.7498,1.75,86200000.0
2008-10-07 23:42:00,1.75025,1.751,1.75015,1.7507,27400000.0
2008-10-07 23:43:00,1.7507,1.7513,1.75065,1.7513,42800000.0
2008-10-07 23:44:00,1.7511,1.7511,1.7511,1.7511,3000000.0
2008-10-07 23:45:00,1.75064,1.75114,1.75064,1.75105,59200000.0
2008-10-07 23:46:00,1.75105,1.7513,1.75105,1.7513,23400000.0
2008-10-07 23:47:00,1.75125,1.7521,1.75125,1.7521,125700000.0
2008-10-07 23:48:00,1.752,1.75205,1.7516,1.7517,160800000.0
2008-10-07 23:49:00,1.7517,1.7517,1.7513,1.7516,888000004.0
2008-10-07 23:50:00,1.7516,1.75405,1.7516,1.7537,148000002.0
2008-10-07 23:51:00,1.75362,1.75362,1.7526,1.75285,33600000.0
2008-10-07 23:52:00,1.7529,1.753,1.7529,1.753,8600000.0
2008-10-07 23:53:00,1.75295,1.75295,1.7528,1.7528,9600000.0
2008-10-07 23:54:00,1.7527,1.7527,1.7527,1.7527,24000000.0
2008-10-07 23:55:00,1.7519,1.75255,1.75185,1.75185,80400000.0
2008-10-07 23:56:00,1.752,1.75255,1.752,1.7522,55800000.0
2008-10-07 23:57:00,1.7521,1.75255,1.75185,1.752,84599999.0
2008-10-07 23:58:00,1.752,1.75255,1.75145,1.7515,534000000.0
2008-10-07 23:59:00,1.7515,1.7515,1.7515,1.7515,36000000.0
2008-10-08 00:00:00,1.7515,1.7515,1.7506,1.7506,217900000.0
2008-10-08 00:01:00,1.7506,1.75167,1.74945,1.74985,509800000.0
2008-10-08 00:02:00,1.74985,1.75055,1.7487,1.7495,215700000.0
2008-10-08 00:03:00,1.7495,1.7497,1.7494,1.7494,303899996.0
2008-10-08 00:04:00,1.7494,1.7499,1.7493,1.7494,124700000.0
2008-10-08 00:05:00,1.7494,1.7499,1.7494,1.7497,107700000.0
2008-10-08 00:06:00,1.7497,1.74975,1.7494,1.74975,71099999.0
2008-10-08 00:07:00,1.7498,1.7511,1.74975,1.75045,108000000.0
2008-10-08 00:08:00,1.75045,1.7505,1.7504,1.7504,86400000.0
2008-10-08 00:09:00,1.7504,1.7509,1.7501,1.7501,256700003.0
2008-10-08 00:10:00,1.7501,1.7504,1.7499,1.7504,346200005.0
2008-10-08 00:11:00,1.7504,1.7504,1.7501,1.7501,211299996.0
2008-10-08 00:12:00,1.7501,1.7501,1.7501,1.7501,310199996.0
2008-10-08 00:13:00,1.7501,1.7506,1.74995,1.7502,117899998.0
2008-10-08 00:14:00,1.75,1.751,1.7497,1.7509,78400000.0
2008-10-08 00:15:00,1.7509,1.75095,1.7509,1.75095,6400000.0
2008-10-08 00:16:00,1.751,1.751,1.751,1.751,1000000.0
2008-10-08 00:17:00,1.75095,1.7514,1.7509,1.7514,42000000.0
2008-10-08 00:18:00,1.7514,1.7514,1.7514,1.7514,12000000.0
2008-10-08 00:19:00,1.7516,1.7516,1.7514,1.7514,78600000.0
2008-10-08 00:20:00,1.7514,1.75145,1.7514,1.75145,14400000.0
2008-10-08 00:21:00,1.75145,1.7516,1.7514,1.75145,32800000.0
2008-10-08 00:22:00,1.7516,1.75165,1.7516,1.75165,3600000.0
2008-10-08 00:23:00,1.7515,1.7517,1.7511,1.7512,312900000.0
2008-10-08 00:24:00,1.7512,1.7512,1.74925,1.7494,728500000.0
2008-10-08 00:25:00,1.7494,1.7494,1.7494,1.7494,223800000.0
2008-10-08 00:26:00,1.7494,1.7494,1.7494,1.7494,183000000.0
2008-10-08 00:27:00,1.7494,1.7494,1.7494,1.7494,58200000.0
2008-10-08 00:28:00,1.7494,1.7499,1.7494,1.7498,211200000.0
2008-10-08 00:29:00,1.7498,1.7498,1.74945,1.7498,64200000.0
2008-10-08 00:30:00,1.7498,1.75,1.7498,1.75,18600000.0
2008-10-08 00:31:00,1.74995,1.7504,1.74995,1.7504,16200000.0
2008-10-08 00:32:00,1.7504,1.7504,1.75005,1.7501,110100000.0
2008-10-08 00:33:00,1.7501,1.7501,1.7501,1.7501,126000000.0
2008-10-08 00:34:00,1.7501,1.7501,1.7496,1.74965,48000000.0
2008-10-08 00:35:00,1.74965,1.7501,1.74925,1.7494,56200000.0
2008-10-08 00:36:00,1.7494,1.74965,1.7488,1.7489,138800000.0
2008-10-08 00:37:00,1.74895,1.74895,1.7489,1.7489,128200000.0
2008-10-08 00:38:00,1.7489,1.7489,1.748,1.7481,137000000.0
2008-10-08 00:39:00,1.7481,1.7484,1.7481,1.7484,47400000.0
2008-10-08 00:40:00,1.7485,1.7485,1.7482,1.7482,32700000.0
2008-10-08 00:41:00,1.7481,1.7484,1.7481,1.7484,9000000.0
2008-10-08 00:42:00,1.7484,1.7484,1.7481,1.7484,60899998.0
2008-10-08 00:43:00,1.7482,1.7482,1.7481,1.7481,13500000.0
2008-10-08 00:44:00,1.7483,1.7483,1.7482,1.7482,7200000.0
2008-10-08 00:45:00,1.74815,1.74815,1.7481,1.7481,183000000.0
2008-10-08 00:46:00,1.7481,1.7481,1.7478,1.7478,293300000.0
2008-10-08 00:47:00,1.7478,1.7478,1.7477,1.7477,288000000.0
2008-10-08 00:48:00,1.7477,1.7477,1.7472,1.74735,391000000.0
2008-10-08 00:49:00,1.7474,1.7474,1.7474,1.7474,5000000.0
2008-10-08 00:50:00,1.7474,1.7474,1.7474,1.7474,4000000.0
2008-10-08 00:51:00,1.7474,1.7474,1.7466,1.7466,744600000.0
2008-10-08 00:52:00,1.7466,1.7466,1.74565,1.74595,830100000.0
2008-10-08 00:53:00,1.74615,1.7464,1.746,1.746,773300000.0
2008-10-08 00:54:00,1.746,1.746,1.74555,1.74565,459600000.0
2008-10-08 00:55:00,1.74565,1.74565,1.7455,1.7455,1988400000.0
2008-10-08 00:56:00,1.7455,1.7455,1.7455,1.7455,60000000.0
2008-10-08 00:57:00,1.7455,1.7455,1.7455,1.7455,240000000.0
2008-10-08 00:58:00,1.7455,1.7455,1.74495,1.7451,1426200042.0
2008-10-08 00:59:00,1.7453,1.7453,1.7451,1.7451,52000000.0
2008-10-08 01:00:00,1.7451,1.74515,1.7451,1.74515,9600000.0
2008-10-08 01:01:00,1.74525,1.7456,1.7449,1.7454,18400000.0
2008-10-08 01:02:00,1.7454,1.7454,1.745,1.7452,242899993.0
2008-10-08 01:03:00,1.74535,1.74535,1.745,1.74535,61800000.0
2008-10-08 01:04:00,1.74555,1.74555,1.74495,1.7451,88799996.0
2008-10-08 01:05:00,1.7451,1.7451,1.7451,1.7451,185399997.0
2008-10-08 01:06:00,1.7451,1.7451,1.7451,1.7451,266999995.0
2008-10-08 01:07:00,1.7451,1.74515,1.7451,1.7451,901199992.0
2008-10-08 01:08:00,1.7451,1.7452,1.7451,1.7451,672599991.0
2008-10-08 01:09:00,1.7451,1.7451,1.7451,1.7451,425399992.0
2008-10-08 01:10:00,1.7451,1.7452,1.7447,1.7448,680400009.0
2008-10-08 01:11:00,1.7448,1.7448,1.7438,1.7438,134100001.0
2008-10-08 01:12:00,1.7438,1.7438,1.7438,1.7438,36000000.0
2008-10-08 01:13:00,1.7438,1.7438,1.7438,1.7438,2400000.0
2008-10-08 01:14:00,1.7438,1.7443,1.7434,1.7435,49200000.0
2008-10-08 01:15:00,1.7435,1.7435,1.7435,1.7435,15600000.0
2008-10-08 01:16:00,1.7435,1.7435,1.7435,1.7435,30000000.0
2008-10-08 01:17:00,1.7435,1.7435,1.7435,1.7435,24600000.0
2008-10-08 01:18:00,1.7435,1.74375,1.7435,1.74375,44400000.0
2008-10-08 01:19:00,1.7438,1.7438,1.7434,1.7435,58800000.0
2008-10-08 01:20:00,1.7435,1.7435,1.7435,1.7435,234600000.0
2008-10-08 01:21:00,1.7435,1.74435,1.7435,1.7438,129900000.0
2008-10-08 01:22:00,1.74425,1.74425,1.74375,1.74425,12000000.0
2008-10-08 01:23:00,1.7444,1.7449,1.7444,1.7449,19800000.0
2008-10-08 01:24:00,1.7449,1.7451,1.7448,1.7451,104200000.0
2008-10-08 01:25:00,1.7451,1.7451,1.7448,1.7448,585000000.0
2008-10-08 01:26:00,1.7448,1.7448,1.7444,1.7445,276000000.0
2008-10-08 01:27:00,1.7445,1.7445,1.7445,1.7445,12000000.0
2008-10-08 01:28:00,1.7445,1.7445,1.74275,1.7429,293000000.0
2008-10-08 01:29:00,1.7429,1.74295,1.7429,1.7429,123200000.0
2008-10-08 01:30:00,1.7429,1.7429,1.7429,1.7429,36600000.0
2008-10-08 01:31:00,1.74255,1.74295,1.74246,1.74256,47400000.0
2008-10-08 01:32:00,1.743,1.74325,1.7427,1.7427,1144699997.0
2008-10-08 01:33:00,1.7428,1.74365,1.7428,1.7433,539999995.0
2008-10-08 01:34:00,1.7433,1.7433,1.7433,1.7433,576000000.0
2008-10-08 01:35:00,1.7433,1.7433,1.7429,1.7429,1300000000.0
2008-10-08 01:36:00,1.7429,1.7429,1.7429,1.7429,327000001.0
2008-10-08 01:37:00,1.7429,1.7429,1.7429,1.7429,606000005.0
2008-10-08 01:38:00,1.74232,1.74265,1.74229,1.74233,300400000.0
2008-10-08 01:39:00,1.743,1.743,1.743,1.743,1200000.0
2008-10-08 01:40:00,1.74305,1.74325,1.74305,1.74325,3600000.0
2008-10-08 01:41:00,1.74325,1.74325,1.7429,1.743,114599999.0
2008-10-08 01:42:00,1.743,1.743,1.7425,1.7429,163200000.0
2008-10-08 01:43:00,1.74285,1.74285,1.7427,1.7427,144600000.0
2008-10-08 01:44:00,1.74275,1.7429,1.74275,1.7429,28200000.0
2008-10-08 01:45:00,1.743,1.7432,1.7427,1.74305,56200000.0
2008-10-08 01:46:00,1.743,1.7433,1.74275,1.74275,68000000.0
2008-10-08 01:47:00,1.74261,1.74288,1.74249,1.74258,31000000.0
2008-10-08 01:48:00,1.7429,1.743,1.7429,1.743,49200000.0
2008-10-08 01:49:00,1.74295,1.7431,1.7429,1.7429,30000000.0
2008-10-08 01:50:00,1.7429,1.74305,1.7429,1.74305,37800000.0
2008-10-08 01:51:00,1.74305,1.74325,1.74305,1.7432,120400000.0
2008-10-08 01:52:00,1.7431,1.74455,1.74305,1.74455,188500000.0
2008-10-08 01:53:00,1.74455,1.7455,1.7445,1.74495,103800000.0
2008-10-08 01:54:00,1.74455,1.745,1.74455,1.74475,162000000.0
2008-10-08 01:55:00,1.7447,1.745,1.74435,1.74435,304800001.0
2008-10-08 01:56:00,1.74465,1.7457,1.7444,1.7454,115100000.0
2008-10-08 01:57:00,1.74545,1.74585,1.74545,1.74585,73800000.0
2008-10-08 01:58:00,1.74585,1.7462,1.74565,1.74565,142799998.0
2008-10-08 01:59:00,1.7458,1.7461,1.7458,1.7461,175199999.0
2008-10-08 02:00:00,1.7461,1.74625,1.7459,1.7459,75900000.0
2008-10-08 02:01:00,1.746,1.746,1.7458,1.7458,188199991.0
2008-10-08 02:02:00,1.7457,1.7457,1.74375,1.7443,72700000.0
2008-10-08 02:03:00,1.7443,1.7443,1.7443,1.7443,124199999.0
2008-10-08 02:04:00,1.7443,1.7446,1.7443,1.7445,245799998.0
2008-10-08 02:05:00,1.74455,1.7446,1.74435,1.74445,101200000.0
2008-10-08 02:06:00,1.7445,1.7455,1.74445,1.7452,129200000.0
2008-10-08 02:07:00,1.7452,1.7453,1.7451,1.7451,116200000.0
2008-10-08 02:08:00,1.74505,1.7452,1.74485,1.7452,63700000.0
2008-10-08 02:09:00,1.7452,1.7455,1.7452,1.7452,66300000.0
2008-10-08 02:10:00,1.7452,1.74525,1.7452,1.7452,25900000.0
2008-10-08 02:11:00,1.7452,1.7452,1.7452,1.7452,5000000.0
2008-10-08 02:12:00,1.7452,1.7452,1.7446,1.74475,235000001.0
2008-10-08 02:13:00,1.7447,1.7447,1.7446,1.7446,340600002.0
2008-10-08 02:14:00,1.7446,1.74475,1.7446,1.74465,624000004.0
2008-10-08 02:15:00,1.74465,1.74475,1.7446,1.74475,322200004.0
2008-10-08 02:16:00,1.74475,1.74485,1.7446,1.74485,98400000.0
2008-10-08 02:17:00,1.74485,1.74495,1.74465,1.74495,31200000.0
2008-10-08 02:18:00,1.7449,1.7457,1.7449,1.74555,151400000.0
2008-10-08 02:19:00,1.7456,1.7458,1.7455,1.7455,49200000.0
2008-10-08 02:20:00,1.74545,1.74585,1.74545,1.74565,86400000.0
2008-10-08 02:21:00,1.7457,1.7459,1.74565,1.74575,72000000.0
2008-10-08 02:22:00,1.74575,1.7459,1.74545,1.74585,94800000.0
2008-10-08 02:23:00,1.7458,1.74605,1.7457,1.746,75900000.0
2008-10-08 02:24:00,1.7456,1.74645,1.7455,1.74645,127200000.0
2008-10-08 02:25:00,1.7464,1.74705,1.7464,1.7466,918000001.0
2008-10-08 02:26:00,1.7466,1.7467,1.7466,1.7466,350400014.0
2008-10-08 02:27:00,1.7466,1.7471,1.74645,1.74645,297600002.0
2008-10-08 02:28:00,1.7466,1.7467,1.7466,1.7466,745200002.0
2008-10-08 02:29:00,1.7466,1.7471,1.74645,1.747,1069200003.0
2008-10-08 02:30:00,1.7471,1.74745,1.747,1.74705,51600000.0
2008-10-08 02:31:00,1.747,1.747,1.747,1.747,181200000.0
2008-10-08 02:32:00,1.747,1.747,1.747,1.747,12000000.0
2008-10-08 02:33:00,1.7462,1.74655,1.74588,1.74649,300000000.0
2008-10-08 02:34:00,1.747,1.747,1.747,1.747,48000000.0
2008-10-08 02:35:00,1.747,1.7471,1.747,1.7471,63600000.0
2008-10-08 02:36:00,1.74664,1.74677,1.74648,1.74665,18000000.0
2008-10-08 02:37:00,1.74715,1.74715,1.74715,1.74715,1200000.0
2008-10-08 02:38:00,1.74715,1.7474,1.74715,1.7472,10800000.0
2008-10-08 02:39:00,1.74715,1.74715,1.747,1.747,435600000.0
2008-10-08 02:40:00,1.747,1.74715,1.747,1.74715,261600000.0
2008-10-08 02:41:00,1.74715,1.74725,1.7469,1.7471,183600000.0
2008-10-08 02:42:00,1.7471,1.74765,1.7471,1.74765,108600000.0
2008-10-08 02:43:00,1.74745,1.7477,1.74735,1.74755,53400000.0
2008-10-08 02:44:00,1.7475,1.7476,1.74745,1.74745,40800000.0
2008-10-08 02:45:00,1.7475,1.7476,1.74725,1.74735,91800000.0
2008-10-08 02:46:00,1.74735,1.7478,1.74735,1.74775,121200000.0
2008-10-08 02:47:00,1.74755,1.74755,1.7473,1.7473,428400004.0
2008-10-08 02:48:00,1.74735,1.74755,1.7473,1.7473,1726800001.0
2008-10-08 02:49:00,1.7473,1.7476,1.7465,1.7467,211200001.0
2008-10-08 02:50:00,1.7466,1.7466,1.7466,1.7466,211200001.0
2008-10-08 02:51:00,1.7466,1.7466,1.7466,1.7466,90000000.0
2008-10-08 02:52:00,1.74675,1.74685,1.7466,1.74675,40800000.0
2008-10-08 02:53:00,1.74675,1.74695,1.74645,1.7469,128800000.0
2008-10-08 02:54:00,1.747,1.7472,1.7469,1.7472,31800000.0
2008-10-08 02:55:00,1.7471,1.7472,1.7465,1.7472,65200000.0
2008-10-08 02:56:00,1.7472,1.74765,1.7472,1.7475,31200000.0
2008-10-08 02:57:00,1.74755,1.74805,1.74745,1.74805,84000000.0
2008-10-08 02:58:00,1.74805,1.74805,1.7479,1.748,86000000.0
2008-10-08 02:59:00,1.748,1.748,1.7479,1.7479,33800000.0
2008-10-08 03:00:00,1.7479,1.7486,1.7479,1.7486,4800000.0
2008-10-08 03:01:00,1.74875,1.74875,1.7472,1.7472,50400000.0
2008-10-08 03:02:00,1.7473,1.7473,1.7472,1.7472,258000002.0
2008-10-08 03:03:00,1.7473,1.7477,1.7472,1.7477,106800001.0
2008-10-08 03:04:00,1.7476,1.7482,1.7476,1.74815,52000000.0
2008-10-08 03:05:00,1.7482,1.7489,1.748,1.7489,121300000.0
2008-10-08 03:06:00,1.7489,1.749,1.7487,1.74885,23800000.0
2008-10-08 03:07:00,1.749,1.7495,1.7488,1.749,94800000.0
2008-10-08 03:08:00,1.7491,1.7497,1.7491,1.74965,63000000.0
2008-10-08 03:09:00,1.7496,1.74995,1.74885,1.7494,63600000.0
2008-10-08 03:10:00,1.7494,1.7495,1.7491,1.7493,118600000.0
2008-10-08 03:11:00,1.7493,1.7497,1.7493,1.7494,122400000.0
2008-10-08 03:12:00,1.7494,1.74985,1.7494,1.74985,548400000.0
2008-10-08 03:13:00,1.74985,1.7501,1.7495,1.7497,81200000.0
2008-10-08 03:14:00,1.7498,1.75105,1.7498,1.75095,105200000.0
2008-10-08 03:15:00,1.75095,1.75095,1.7501,1.7502,597000000.0
2008-10-08 03:16:00,1.7502,1.75075,1.7502,1.75075,182200001.0
2008-10-08 03:17:00,1.75075,1.75085,1.7502,1.75065,360800000.0
2008-10-08 03:18:00,1.75065,1.75065,1.7504,1.7504,302400001.0
2008-10-08 03:19:00,1.7504,1.7505,1.7504,1.7504,295200000.0
2008-10-08 03:20:00,1.7504,1.7504,1.7504,1.7504,204000002.0
2008-10-08 03:21:00,1.7504,1.75095,1.7504,1.75075,242400000.0
2008-10-08 03:22:00,1.75085,1.75125,1.75075,1.7509,55800000.0
2008-10-08 03:23:00,1.7509,1.7509,1.75065,1.7509,71600000.0
2008-10-08 03:24:00,1.7509,1.75095,1.7509,1.7509,117600000.0
2008-10-08 03:25:00,1.7509,1.7509,1.7508,1.7508,13800000.0
2008-10-08 03:26:00,1.7508,1.751,1.7508,1.75095,22200000.0
2008-10-08 03:27:00,1.751,1.7514,1.751,1.7512,30000000.0
2008-10-08 03:28:00,1.7512,1.7513,1.75115,1.75125,63600000.0
2008-10-08 03:29:00,1.7512,1.7512,1.7508,1.7509,67200000.0
2008-10-08 03:30:00,1.7509,1.7509,1.7508,1.7508,138600000.0
2008-10-08 03:31:00,1.7508,1.7508,1.7499,1.7499,195400000.0
2008-10-08 03:32:00,1.7501,1.7508,1.7501,1.7503,172600003.0
2008-10-08 03:33:00,1.7503,1.75065,1.7499,1.7499,328400000.0
2008-10-08 03:34:00,1.7499,1.75015,1.74925,1.74955,147800000.0
2008-10-08 03:35:00,1.74955,1.7497,1.74955,1.7497,82500000.0
2008-10-08 03:36:00,1.7497,1.7499,1.7497,1.74975,24000000.0
2008-10-08 03:37:00,1.7497,1.74995,1.7497,1.7499,37200000.0
2008-10-08 03:38:00,1.7498,1.7499,1.74895,1.74925,65200000.0
2008-10-08 03:39:00,1.74925,1.74945,1.7492,1.7493,74400000.0
2008-10-08 03:40:00,1.7493,1.74985,1.7492,1.7496,45000000.0
2008-10-08 03:41:00,1.74965,1.74965,1.7495,1.7495,109200003.0
2008-10-08 03:42:00,1.7495,1.7505,1.7495,1.7504,198000000.0
2008-10-08 03:43:00,1.75035,1.75075,1.74995,1.7504,95200000.0
2008-10-08 03:44:00,1.7504,1.75075,1.7502,1.75075,63300000.0
2008-10-08 03:45:00,1.75075,1.75085,1.75055,1.75055,21600000.0
2008-10-08 03:46:00,1.75075,1.75075,1.75,1.7502,33300000.0
2008-10-08 03:47:00,1.7502,1.7512,1.75015,1.7509,214800000.0
2008-10-08 03:48:00,1.7509,1.7509,1.7505,1.7507,624000000.0
2008-10-08 03:49:00,1.7505,1.7507,1.7496,1.74985,346700000.0
2008-10-08 03:50:00,1.7499,1.7505,1.7499,1.7503,76800000.0
2008-10-08 03:51:00,1.75025,1.7506,1.7502,1.7503,130800002.0
2008-10-08 03:52:00,1.74991,1.75022,1.74952,1.74984,132600000.0
2008-10-08 03:53:00,1.7504,1.75065,1.7504,1.75045,40200000.0
2008-10-08 03:54:00,1.7505,1.7506,1.75045,1.7506,14400000.0
2008-10-08 03:55:00,1.75055,1.7512,1.75055,1.7509,163200000.0
2008-10-08 03:56:00,1.7511,1.7516,1.7511,1.7514,71700000.0
2008-10-08 03:57:00,1.75145,1.7515,1.7514,1.75145,27600000.0
2008-10-08 03:58:00,1.75145,1.7517,1.7513,1.7517,64200000.0
2008-10-08 03:59:00,1.75165,1.7518,1.7512,1.7515,356399993.0
2008-10-08 04:00:00,1.75145,1.7515,1.75105,1.75115,1344600002.0
2008-10-08 04:01:00,1.7511,1.75115,1.7511,1.7511,483600002.0
2008-10-08 04:02:00,1.7511,1.7511,1.7511,1.7511,192000000.0
2008-10-08 04:03:00,1.7511,1.75115,1.7511,1.7511,499200015.0
2008-10-08 04:04:00,1.7511,1.7511,1.7511,1.7511,600000000.0
2008-10-08 04:05:00,1.7511,1.75115,1.7511,1.75115,129600002.0
2008-10-08 04:06:00,1.75115,1.75115,1.7508,1.7508,524400000.0
2008-10-08 04:07:00,1.7508,1.7511,1.7506,1.7508,228400000.0
2008-10-08 04:08:00,1.75065,1.7509,1.75045,1.75055,205800000.0
2008-10-08 04:09:00,1.75055,1.7508,1.75055,1.7508,279000000.0
2008-10-08 04:10:00,1.7508,1.7508,1.7507,1.7508,149200000.0
2008-10-08 04:11:00,1.7508,1.7508,1.7507,1.7507,124000000.0
2008-10-08 04:12:00,1.7507,1.7508,1.75025,1.75075,143200000.0
2008-10-08 04:13:00,1.75075,1.7508,1.75045,1.75065,51600000.0
2008-10-08 04:14:00,1.75065,1.751,1.7506,1.7507,121800000.0
2008-10-08 04:15:00,1.7507,1.7507,1.7507,1.7507,102000000.0
2008-10-08 04:16:00,1.75075,1.751,1.7506,1.7506,490200006.0
2008-10-08 04:17:00,1.7506,1.75065,1.7506,1.7506,1976999996.0
2008-10-08 04:18:00,1.7506,1.7506,1.75005,1.7501,1180499974.0
2008-10-08 04:19:00,1.7501,1.7504,1.7501,1.7504,120500000.0
2008-10-08 04:20:00,1.7504,1.7504,1.7504,1.7504,6600000.0
2008-10-08 04:21:00,1.7505,1.7507,1.7505,1.7507,3600000.0
2008-10-08 04:22:00,1.75065,1.75065,1.75055,1.7506,3600000.0
2008-10-08 04:23:00,1.7507,1.7507,1.7507,1.7507,1200000.0
2008-10-08 04:24:00,1.7506,1.7506,1.7501,1.7501,4800000.0
2008-10-08 04:25:00,1.7501,1.7504,1.7501,1.7504,21000000.0
2008-10-08 04:26:00,1.7504,1.7504,1.75025,1.7504,44200000.0
2008-10-08 04:27:00,1.74983,1.75007,1.74982,1.74982,14400000.0
2008-10-08 04:28:00,1.7505,1.7505,1.7505,1.7505,1200000.0
2008-10-08 04:29:00,1.7505,1.7505,1.75045,1.7505,7200000.0
2008-10-08 04:30:00,1.7505,1.7505,1.75045,1.7505,16800000.0
2008-10-08 04:31:00,1.7505,1.7505,1.75045,1.75045,7200000.0
2008-10-08 04:32:00,1.7505,1.7515,1.7505,1.7511,250599996.0
2008-10-08 04:33:00,1.7511,1.7512,1.7511,1.7512,176399997.0
2008-10-08 04:34:00,1.7512,1.7512,1.7511,1.7511,327000000.0
2008-10-08 04:35:00,1.7511,1.7512,1.7511,1.7512,425000005.0
2008-10-08 04:36:00,1.75125,1.75145,1.75125,1.7514,31200000.0
2008-10-08 04:37:00,1.7514,1.75165,1.751,1.75165,128400002.0
2008-10-08 04:38:00,1.75175,1.75235,1.7517,1.752,135400000.0
2008-10-08 04:39:00,1.75195,1.7521,1.7518,1.7519,621600008.0
2008-10-08 04:40:00,1.7518,1.75195,1.7518,1.7518,532800000.0
2008-10-08 04:41:00,1.7518,1.7518,1.7518,1.7518,48000000.0
2008-10-08 04:42:00,1.7518,1.7518,1.7518,1.7518,196800004.0
2008-10-08 04:43:00,1.7518,1.7518,1.7518,1.7518,98400002.0
2008-10-08 04:44:00,1.7518,1.7518,1.7518,1.7518,337200001.0
2008-10-08 04:45:00,1.7518,1.7518,1.7516,1.7518,1376000000.0
2008-10-08 04:46:00,1.7516,1.7518,1.7516,1.7518,891600004.0
2008-10-08 04:47:00,1.7517,1.7518,1.7516,1.7516,182400000.0
2008-10-08 04:48:00,1.7516,1.7518,1.7516,1.7518,988800004.0
2008-10-08 04:49:00,1.7518,1.7518,1.7518,1.7518,336000000.0
2008-10-08 04:50:00,1.75135,1.75172,1.75123,1.75125,56400000.0
2008-10-08 04:51:00,1.7518,1.752,1.75155,1.7518,873399998.0
2008-10-08 04:52:00,1.7518,1.7518,1.7518,1.7518,816599998.0
2008-10-08 04:53:00,1.7518,1.752,1.7518,1.752,100800000.0
2008-10-08 04:54:00,1.7521,1.7522,1.75185,1.7519,40400000.0
2008-10-08 04:55:00,1.7519,1.7519,1.7518,1.7518,1617600000.0
2008-10-08 04:56:00,1.7518,1.75185,1.7518,1.7518,340800002.0
2008-10-08 04:57:00,1.7518,1.7518,1.7518,1.7518,336000000.0
2008-10-08 04:58:00,1.7518,1.7518,1.7518,1.7518,336000000.0
2008-10-08 04:59:00,1.7518,1.7519,1.7518,1.7519,254400000.0
2008-10-08 05:00:00,1.7519,1.752,1.7518,1.75195,359399992.0
2008-10-08 05:01:00,1.752,1.752,1.7518,1.7519,93599997.0
2008-10-08 05:02:00,1.75185,1.75185,1.7518,1.7518,340200000.0
2008-10-08 05:03:00,1.7519,1.75195,1.7519,1.75195,46800000.0
2008-10-08 05:04:00,1.752,1.752,1.752,1.752,2000000.0
2008-10-08 05:05:00,1.752,1.75235,1.752,1.75225,41400000.0
2008-10-08 05:06:00,1.7522,1.7523,1.75215,1.75215,20000000.0
2008-10-08 05:07:00,1.75215,1.75215,1.7521,1.7521,34200000.0
2008-10-08 05:08:00,1.7521,1.7521,1.7515,1.75175,99000000.0
2008-10-08 05:09:00,1.75175,1.7519,1.75165,1.7519,22800000.0
2008-10-08 05:10:00,1.7518,1.7518,1.7516,1.7516,39600000.0
2008-10-08 05:11:00,1.7516,1.75165,1.7516,1.7516,67200000.0
2008-10-08 05:12:00,1.7516,1.7516,1.75155,1.7516,12000000.0
2008-10-08 05:13:00,1.75155,1.75155,1.7515,1.7515,108000001.0
2008-10-08 05:14:00,1.7515,1.75155,1.7515,1.7515,213600001.0
2008-10-08 05:15:00,1.7515,1.7515,1.75125,1.7515,124800000.0
2008-10-08 05:16:00,1.7515,1.75155,1.7515,1.75155,170400000.0
2008-10-08 05:17:00,1.7515,1.75175,1.7515,1.7515,276000000.0
2008-10-08 05:18:00,1.7515,1.7524,1.7514,1.752,345200009.0
2008-10-08 05:19:00,1.752,1.75215,1.752,1.7521,662400008.0
2008-10-08 05:20:00,1.75205,1.7523,1.752,1.752,110400000.0
2008-10-08 05:21:00,1.752,1.75225,1.752,1.7521,657900008.0
2008-10-08 05:22:00,1.75205,1.75225,1.75205,1.7522,28600000.0
2008-10-08 05:23:00,1.7522,1.7522,1.75195,1.75205,30400000.0
2008-10-08 05:24:00,1.752,1.752,1.752,1.752,17000000.0
2008-10-08 05:25:00,1.752,1.752,1.752,1.752,43000000.0
2008-10-08 05:26:00,1.752,1.75205,1.752,1.752,12800000.0
2008-10-08 05:27:00,1.75195,1.75205,1.75195,1.75205,2400000.0
2008-10-08 05:28:00,1.752,1.752,1.752,1.752,16800000.0
2008-10-08 05:29:00,1.752,1.752,1.7519,1.752,149000000.0
2008-10-08 05:30:00,1.752,1.7522,1.752,1.752,49600000.0
2008-10-08 05:31:00,1.75205,1.7522,1.752,1.752,19000000.0
2008-10-08 05:32:00,1.75195,1.752,1.7519,1.752,9400000.0
2008-10-08 05:33:00,1.752,1.752,1.752,1.752,1000000.0
2008-10-08 05:34:00,1.752,1.7521,1.752,1.752,36200000.0
2008-10-08 05:35:00,1.75205,1.7521,1.752,1.75205,23400000.0
2008-10-08 05:36:00,1.75205,1.75205,1.7519,1.752,8800000.0
2008-10-08 05:37:00,1.752,1.75205,1.7518,1.75205,13000000.0
2008-10-08 05:38:00,1.7517,1.75195,1.7517,1.75195,9600000.0
2008-10-08 05:39:00,1.75195,1.7521,1.75195,1.7521,15600000.0
2008-10-08 05:40:00,1.75185,1.75225,1.75185,1.75225,12800000.0
2008-10-08 05:41:00,1.7522,1.7522,1.75185,1.75185,45600000.0
2008-10-08 05:42:00,1.75185,1.7521,1.75185,1.7521,27600000.0
2008-10-08 05:43:00,1.75175,1.7521,1.75175,1.75195,46800000.0
2008-10-08 05:44:00,1.75195,1.75215,1.75185,1.75205,66000000.0
2008-10-08 05:45:00,1.752,1.7524,1.75175,1.75175,98000001.0
2008-10-08 05:46:00,1.75175,1.75205,1.75175,1.7518,140199999.0
2008-10-08 05:47:00,1.7518,1.7518,1.7518,1.7518,21600000.0
2008-10-08 05:48:00,1.7518,1.7519,1.7518,1.7519,21400000.0
2008-10-08 05:49:00,1.7519,1.7519,1.7519,1.7519,1000000.0
2008-10-08 05:50:00,1.7518,1.7518,1.7518,1.7518,1200000.0
2008-10-08 05:51:00,1.7518,1.7519,1.7515,1.7516,151200000.0
2008-10-08 05:52:00,1.7516,1.7516,1.7516,1.7516,120000000.0
2008-10-08 05:53:00,1.7516,1.7516,1.7516,1.7516,192000000.0
2008-10-08 05:54:00,1.7516,1.7516,1.75105,1.7516,300000000.0
2008-10-08 05:55:00,1.75105,1.75145,1.75105,1.7512,121200001.0
2008-10-08 05:56:00,1.75145,1.7515,1.75105,1.75145,146400002.0
2008-10-08 05:57:00,1.7516,1.7516,1.7512,1.7515,667199998.0
2008-10-08 05:58:00,1.7516,1.7516,1.75105,1.7516,360000000.0
2008-10-08 05:59:00,1.7516,1.7516,1.7511,1.7515,267200000.0
2008-10-08 06:00:00,1.75155,1.7519,1.7515,1.7519,65400000.0
2008-10-08 06:01:00,1.7519,1.75195,1.75165,1.75195,58200000.0
2008-10-08 06:02:00,1.752,1.75245,1.752,1.7523,85200000.0
2008-10-08 06:03:00,1.75235,1.7531,1.75225,1.7529,46800000.0
2008-10-08 06:04:00,1.75285,1.75285,1.7526,1.7526,8400000.0
2008-10-08 06:05:00,1.7526,1.7527,1.7526,1.7527,2400000.0
2008-10-08 06:06:00,1.7527,1.75275,1.7527,1.75275,21600000.0
2008-10-08 06:07:00,1.75275,1.7531,1.75275,1.753,36000000.0
2008-10-08 06:08:00,1.75295,1.75395,1.75295,1.75365,256800001.0
2008-10-08 06:09:00,1.75365,1.7537,1.7535,1.7535,435600006.0
2008-10-08 06:10:00,1.7535,1.7535,1.7534,1.7534,754800005.0
2008-10-08 06:11:00,1.7533,1.7533,1.7533,1.7533,216000000.0
2008-10-08 06:12:00,1.7533,1.7533,1.7524,1.7527,164600000.0
2008-10-08 06:13:00,1.75265,1.7535,1.7525,1.7531,542599993.0
2008-10-08 06:14:00,1.75315,1.75325,1.7531,1.7531,806399994.0
2008-10-08 06:15:00,1.7532,1.7538,1.7532,1.75375,21600000.0
2008-10-08 06:16:00,1.75395,1.7543,1.7539,1.7543,110800000.0
2008-10-08 06:17:00,1.75435,1.7549,1.75425,1.7546,66600000.0
2008-10-08 06:18:00,1.7545,1.7545,1.75435,1.75435,16000000.0
2008-10-08 06:19:00,1.75435,1.75435,1.75385,1.75395,36600000.0
2008-10-08 06:20:00,1.754,1.7544,1.75395,1.75425,72000000.0
2008-10-08 06:21:00,1.7543,1.75495,1.75425,1.75495,111599999.0
2008-10-08 06:22:00,1.7549,1.75495,1.75485,1.7549,52200000.0
2008-10-08 06:23:00,1.75495,1.75515,1.75495,1.75515,61800000.0
2008-10-08 06:24:00,1.7551,1.7556,1.755,1.7556,74400000.0
2008-10-08 06:25:00,1.7556,1.7557,1.75555,1.75555,67200000.0
2008-10-08 06:26:00,1.75555,1.7556,1.7554,1.7554,393600000.0
2008-10-08 06:27:00,1.7554,1.7557,1.7554,1.7555,142800000.0
2008-10-08 06:28:00,1.7554,1.7555,1.7549,1.7549,315200001.0
2008-10-08 06:29:00,1.75425,1.75485,1.75425,1.75475,46600000.0
2008-10-08 06:30:00,1.75475,1.75565,1.75475,1.75565,101000000.0
2008-10-08 06:31:00,1.7557,1.75765,1.7557,1.7576,323800006.0
2008-10-08 06:32:00,1.7576,1.75765,1.7572,1.7573,157200002.0
2008-10-08 06:33:00,1.7573,1.75755,1.75675,1.7573,650400008.0
2008-10-08 06:34:00,1.7573,1.7573,1.7567,1.75695,440400000.0
2008-10-08 06:35:00,1.75695,1.75725,1.7569,1.75725,103700000.0
2008-10-08 06:36:00,1.7572,1.758,1.7571,1.75795,68800000.0
2008-10-08 06:37:00,1.7579,1.75865,1.75785,1.7586,220800000.0
2008-10-08 06:38:00,1.7586,1.7594,1.7583,1.75925,247600000.0
2008-10-08 06:39:00,1.7592,1.75955,1.7591,1.7593,218200000.0
2008-10-08 06:40:00,1.7593,1.7593,1.7578,1.758,425099997.0
2008-10-08 06:41:00,1.758,1.7583,1.7578,1.75815,279000001.0
2008-10-08 06:42:00,1.7582,1.7582,1.7579,1.7579,73800000.0
2008-10-08 06:43:00,1.7579,1.75795,1.75535,1.756,813700000.0
2008-10-08 06:44:00,1.756,1.7564,1.7555,1.75605,164500000.0
2008-10-08 06:45:00,1.75605,1.75615,1.75535,1.7559,185100001.0
2008-10-08 06:46:00,1.7559,1.7562,1.75585,1.75595,110200000.0
2008-10-08 06:47:00,1.756,1.756,1.7548,1.7548,94700000.0
2008-10-08 06:48:00,1.7545,1.7553,1.75275,1.7529,332500000.0
2008-10-08 06:49:00,1.7528,1.7528,1.75125,1.7515,1112799994.0
2008-10-08 06:50:00,1.75165,1.75255,1.7513,1.75255,488399994.0
2008-10-08 06:51:00,1.75265,1.7534,1.7522,1.7526,282200000.0
2008-10-08 06:52:00,1.75255,1.75425,1.75255,1.75425,255600000.0
2008-10-08 06:53:00,1.75425,1.75475,1.75355,1.7537,442200000.0
2008-10-08 06:54:00,1.7537,1.7537,1.75285,1.75355,817600000.0
2008-10-08 06:55:00,1.75295,1.7537,1.75295,1.7531,458800000.0
2008-10-08 06:56:00,1.7531,1.7539,1.753,1.7536,113900000.0
2008-10-08 06:57:00,1.75385,1.75415,1.7535,1.75365,55200000.0
2008-10-08 06:58:00,1.7536,1.7544,1.7536,1.7542,65000000.0
2008-10-08 06:59:00,1.75425,1.755,1.7542,1.75495,92700000.0
2008-10-08 07:00:00,1.75495,1.7552,1.7549,1.75515,26400000.0
2008-10-08 07:01:00,1.75495,1.75495,1.75345,1.7535,53200000.0
2008-10-08 07:02:00,1.7535,1.7538,1.7534,1.75365,36200000.0
2008-10-08 07:03:00,1.75415,1.7544,1.7537,1.75405,62000000.0
2008-10-08 07:04:00,1.75415,1.75415,1.7539,1.7539,21900000.0
2008-10-08 07:05:00,1.7539,1.7542,1.7538,1.7539,140400000.0
2008-10-08 07:06:00,1.7539,1.754,1.75335,1.7536,88300000.0
2008-10-08 07:07:00,1.7536,1.7536,1.7526,1.7527,375399999.0
2008-10-08 07:08:00,1.75265,1.75275,1.7523,1.7524,167800000.0
2008-10-08 07:09:00,1.7524,1.75275,1.7524,1.7527,48800000.0
2008-10-08 07:10:00,1.7527,1.7529,1.7521,1.7521,56200000.0
2008-10-08 07:11:00,1.7521,1.7521,1.74875,1.749,389000000.0
2008-10-08 07:12:00,1.749,1.7503,1.74885,1.7503,276000000.0
2008-10-08 07:13:00,1.7503,1.7517,1.7503,1.7517,51300000.0
2008-10-08 07:14:00,1.7517,1.7517,1.75065,1.7509,41800000.0
2008-10-08 07:15:00,1.7509,1.7513,1.75065,1.7511,76700000.0
2008-10-08 07:16:00,1.7511,1.7513,1.7509,1.75125,179800000.0
2008-10-08 07:17:00,1.7514,1.75145,1.7511,1.75135,12000000.0
2008-10-08 07:18:00,1.75125,1.75125,1.751,1.751,184800000.0
2008-10-08 07:19:00,1.751,1.7512,1.751,1.751,289200000.0
2008-10-08 07:20:00,1.751,1.751,1.7493,1.7494,241700000.0
2008-10-08 07:21:00,1.7494,1.7495,1.749,1.7491,261000000.0
2008-10-08 07:22:00,1.7491,1.7493,1.7488,1.7491,236400000.0
2008-10-08 07:23:00,1.7491,1.74975,1.74895,1.7494,325900000.0
2008-10-08 07:24:00,1.74945,1.7497,1.7488,1.7491,71000000.0
2008-10-08 07:25:00,1.74925,1.7494,1.74705,1.7474,243400000.0
2008-10-08 07:26:00,1.7474,1.7476,1.7459,1.74715,466800002.0
2008-10-08 07:27:00,1.7473,1.74815,1.7471,1.74775,98400000.0
2008-10-08 07:28:00,1.7477,1.7477,1.7474,1.7474,139200000.0
2008-10-08 07:29:00,1.7473,1.74915,1.74705,1.74915,185600001.0
2008-10-08 07:30:00,1.74925,1.7519,1.74925,1.7519,107200000.0
2008-10-08 07:31:00,1.7518,1.7518,1.75065,1.7508,787200004.0
2008-10-08 07:32:00,1.7508,1.7509,1.7507,1.7508,100800000.0
2008-10-08 07:33:00,1.7508,1.7508,1.74995,1.7501,108000000.0
2008-10-08 07:34:00,1.7501,1.7501,1.7478,1.7478,42000000.0
2008-10-08 07:35:00,1.7478,1.74795,1.7467,1.7467,207600000.0
2008-10-08 07:36:00,1.7467,1.7467,1.7447,1.7448,206200000.0
2008-10-08 07:37:00,1.7448,1.74505,1.74355,1.74505,188800000.0
2008-10-08 07:38:00,1.7438,1.7448,1.74355,1.74445,556200000.0
2008-10-08 07:39:00,1.74465,1.7455,1.7443,1.74515,139400000.0
2008-10-08 07:40:00,1.7451,1.7452,1.7443,1.7444,322800000.0
2008-10-08 07:41:00,1.7444,1.7454,1.74425,1.7454,175000000.0
2008-10-08 07:42:00,1.7456,1.7466,1.7456,1.7464,185400000.0
2008-10-08 07:43:00,1.74635,1.7468,1.746,1.74665,66000000.0
2008-10-08 07:44:00,1.7467,1.74675,1.7458,1.7464,98400000.0
2008-10-08 07:45:00,1.7464,1.7464,1.7459,1.7459,116400000.0
2008-10-08 07:46:00,1.7459,1.7459,1.7455,1.74585,277800000.0
2008-10-08 07:47:00,1.7458,1.74625,1.74575,1.7462,24600000.0
2008-10-08 07:48:00,1.7462,1.74635,1.7461,1.7461,45600000.0
2008-10-08 07:49:00,1.7461,1.7461,1.74365,1.74465,232000000.0
2008-10-08 07:50:00,1.74455,1.7453,1.7435,1.7436,224400000.0
2008-10-08 07:51:00,1.7438,1.7439,1.74305,1.7432,184800000.0
2008-10-08 07:52:00,1.7432,1.74485,1.74315,1.74485,104200000.0
2008-10-08 07:53:00,1.74485,1.74515,1.7446,1.7447,114100000.0
2008-10-08 07:54:00,1.74455,1.7452,1.74455,1.7452,133600000.0
2008-10-08 07:55:00,1.7452,1.746,1.745,1.74585,161400000.0
2008-10-08 07:56:00,1.7459,1.74685,1.74575,1.74685,592200005.0
2008-10-08 07:57:00,1.7469,1.7469,1.7467,1.7467,38400000.0
2008-10-08 07:58:00,1.7467,1.7467,1.74565,1.7457,909300006.0
2008-10-08 07:59:00,1.7457,1.7457,1.7439,1.7444,1013400000.0
2008-10-08 08:00:00,1.7444,1.7446,1.7444,1.7446,260400006.0
2008-10-08 08:01:00,1.7447,1.74495,1.74395,1.74395,155400000.0
2008-10-08 08:02:00,1.7441,1.74415,1.74305,1.74335,1134600000.0
2008-10-08 08:03:00,1.7433,1.7438,1.743,1.7434,210000000.0
2008-10-08 08:04:00,1.74345,1.74375,1.7434,1.7435,492000003.0
2008-10-08 08:05:00,1.74355,1.74395,1.7433,1.74345,697199999.0
2008-10-08 08:06:00,1.7433,1.74355,1.7433,1.74355,34800000.0
2008-10-08 08:07:00,1.7435,1.7435,1.7431,1.7432,557999980.0
2008-10-08 08:08:00,1.7432,1.7432,1.7431,1.7431,298799992.0
2008-10-08 08:09:00,1.7431,1.7432,1.7429,1.74305,137800000.0
2008-10-08 08:10:00,1.743,1.74345,1.743,1.7433,36000000.0
2008-10-08 08:11:00,1.7433,1.7433,1.7431,1.7431,31200000.0
2008-10-08 08:12:00,1.7431,1.7445,1.7431,1.74445,120200000.0
2008-10-08 08:13:00,1.7445,1.7446,1.7441,1.7446,124800000.0
2008-10-08 08:14:00,1.74455,1.74515,1.7445,1.74515,809799983.0
2008-10-08 08:15:00,1.74525,1.74555,1.74525,1.74555,561000000.0
2008-10-08 08:16:00,1.74555,1.74615,1.7453,1.7459,212200000.0
2008-10-08 08:17:00,1.7457,1.7459,1.7445,1.7454,876199999.0
2008-10-08 08:18:00,1.74555,1.74565,1.7446,1.7452,182400000.0
2008-10-08 08:19:00,1.745,1.745,1.7435,1.7435,268500000.0
2008-10-08 08:20:00,1.7435,1.74445,1.7435,1.7444,83600000.0
2008-10-08 08:21:00,1.74435,1.7462,1.74435,1.7462,64800000.0
2008-10-08 08:22:00,1.74615,1.7464,1.7447,1.74545,213800000.0
2008-10-08 08:23:00,1.7454,1.74545,1.7446,1.7449,79200000.0
2008-10-08 08:24:00,1.74515,1.74585,1.7441,1.7455,168400000.0
2008-10-08 08:25:00,1.7455,1.7462,1.7453,1.7461,295800002.0
2008-10-08 08:26:00,1.74615,1.74715,1.746,1.74705,146200000.0
2008-10-08 08:27:00,1.7471,1.7472,1.74585,1.7461,113600000.0
2008-10-08 08:28:00,1.74605,1.7463,1.7455,1.74565,119500000.0
2008-10-08 08:29:00,1.74565,1.74665,1.74565,1.7466,125400000.0
2008-10-08 08:30:00,1.7466,1.74835,1.74655,1.7479,278700000.0
2008-10-08 08:31:00,1.74725,1.75065,1.747,1.74915,717399995.0
2008-10-08 08:32:00,1.74865,1.749,1.74645,1.7466,692200000.0
2008-10-08 08:33:00,1.7466,1.7475,1.7465,1.7474,224200000.0
2008-10-08 08:34:00,1.7475,1.7478,1.74675,1.74675,240700000.0
2008-10-08 08:35:00,1.7469,1.7481,1.74635,1.7481,169800000.0
2008-10-08 08:36:00,1.74835,1.7507,1.7482,1.74945,241900000.0
2008-10-08 08:37:00,1.74955,1.7525,1.74925,1.7522,305800000.0
2008-10-08 08:38:00,1.7522,1.75265,1.75125,1.75165,442000000.0
2008-10-08 08:39:00,1.75185,1.7521,1.7501,1.7519,267200000.0
2008-10-08 08:40:00,1.7519,1.7519,1.75095,1.75165,313800000.0
2008-10-08 08:41:00,1.7515,1.7515,1.7505,1.7512,179000000.0
2008-10-08 08:42:00,1.75125,1.7538,1.75115,1.7538,231100000.0
2008-10-08 08:43:00,1.75385,1.7558,1.75315,1.7557,235800000.0
2008-10-08 08:44:00,1.7557,1.75875,1.7557,1.7582,263400000.0
2008-10-08 08:45:00,1.75825,1.76115,1.7581,1.7595,704199997.0
2008-10-08 08:46:00,1.75955,1.76,1.7586,1.7588,252800000.0
2008-10-08 08:47:00,1.7588,1.7588,1.7574,1.75785,200200000.0
2008-10-08 08:48:00,1.7579,1.75825,1.7575,1.7577,272800000.0
2008-10-08 08:49:00,1.75785,1.75815,1.75735,1.75815,192800000.0
2008-10-08 08:50:00,1.75815,1.75815,1.7575,1.7575,190400000.0
2008-10-08 08:51:00,1.7575,1.75775,1.7572,1.75725,219600000.0
2008-10-08 08:52:00,1.7573,1.7573,1.7567,1.75675,280600000.0
2008-10-08 08:53:00,1.7568,1.7568,1.7564,1.75645,176800000.0
2008-10-08 08:54:00,1.7564,1.75645,1.75545,1.75545,156100000.0
2008-10-08 08:55:00,1.75555,1.7564,1.75545,1.756,439400003.0
2008-10-08 08:56:00,1.7561,1.75655,1.75595,1.7563,171800000.0
2008-10-08 08:57:00,1.75635,1.75635,1.7552,1.7553,274600000.0
2008-10-08 08:58:00,1.7553,1.7553,1.75205,1.7526,331300001.0
2008-10-08 08:59:00,1.7525,1.75285,1.7517,1.7528,329600000.0
2008-10-08 09:00:00,1.7528,1.7553,1.7528,1.7551,197600000.0
2008-10-08 09:01:00,1.75515,1.75545,1.7544,1.7545,390100000.0
2008-10-08 09:02:00,1.7545,1.7546,1.7534,1.75365,317100000.0
2008-10-08 09:03:00,1.7536,1.7536,1.75145,1.75165,329100000.0
2008-10-08 09:04:00,1.75165,1.75275,1.75165,1.7525,225400000.0
2008-10-08 09:05:00,1.7526,1.75475,1.7526,1.75405,205400000.0
2008-10-08 09:06:00,1.75405,1.7557,1.7536,1.75525,213900000.0
2008-10-08 09:07:00,1.75525,1.75675,1.75425,1.7566,378200000.0
2008-10-08 09:08:00,1.7566,1.7572,1.75615,1.75615,373399999.0
2008-10-08 09:09:00,1.7562,1.7585,1.7562,1.7578,307100000.0
2008-10-08 09:10:00,1.758,1.75965,1.758,1.75965,289800000.0
2008-10-08 09:11:00,1.7597,1.7636,1.75915,1.7635,475899999.0
2008-10-08 09:12:00,1.7636,1.76555,1.763,1.7631,391700000.0
2008-10-08 09:13:00,1.7631,1.7648,1.76265,1.76425,337700000.0
2008-10-08 09:14:00,1.7642,1.7648,1.76285,1.7631,348000000.0
2008-10-08 09:15:00,1.76315,1.76435,1.76195,1.76415,271000000.0
2008-10-08 09:16:00,1.76415,1.7654,1.76365,1.76405,247600000.0
2008-10-08 09:17:00,1.764,1.76405,1.7617,1.76225,202300000.0
2008-10-08 09:18:00,1.76225,1.76305,1.76055,1.76105,388800000.0
2008-10-08 09:19:00,1.76105,1.7614,1.7595,1.7597,460900000.0
2008-10-08 09:20:00,1.7597,1.7597,1.7578,1.7578,410100000.0
2008-10-08 09:21:00,1.7578,1.7587,1.75685,1.75845,350900000.0
2008-10-08 09:22:00,1.7586,1.76125,1.7582,1.76125,414800000.0
2008-10-08 09:23:00,1.7612,1.7614,1.7581,1.7583,783700003.0
2008-10-08 09:24:00,1.7583,1.7583,1.7574,1.7578,135400000.0
2008-10-08 09:25:00,1.75785,1.758,1.7565,1.7567,697899989.0
2008-10-08 09:26:00,1.7567,1.7569,1.7564,1.75675,247400000.0
2008-10-08 09:27:00,1.7567,1.7593,1.75655,1.75845,215600000.0
2008-10-08 09:28:00,1.7584,1.7588,1.75665,1.7574,262200000.0
2008-10-08 09:29:00,1.7574,1.7574,1.75545,1.75545,303099999.0
2008-10-08 09:30:00,1.75545,1.75575,1.75325,1.7535,496900000.0
2008-10-08 09:31:00,1.75335,1.7535,1.7525,1.7527,239200000.0
2008-10-08 09:32:00,1.7527,1.7548,1.75205,1.7548,279800000.0
2008-10-08 09:33:00,1.7548,1.75545,1.7548,1.7552,244100000.0
2008-10-08 09:34:00,1.7552,1.7553,1.7541,1.7544,179100000.0
2008-10-08 09:35:00,1.7544,1.7552,1.75405,1.7552,147000000.0
2008-10-08 09:36:00,1.75515,1.7552,1.7532,1.75435,667499997.0
2008-10-08 09:37:00,1.7544,1.75505,1.75435,1.75455,231200000.0
2008-10-08 09:38:00,1.75455,1.75505,1.75455,1.75495,241000000.0
2008-10-08 09:39:00,1.75505,1.7553,1.75485,1.7552,165700000.0
2008-10-08 09:40:00,1.7551,1.75545,1.75505,1.7554,260800000.0
2008-10-08 09:41:00,1.75545,1.7561,1.7554,1.75545,247500000.0
2008-10-08 09:42:00,1.75535,1.7555,1.7547,1.75505,504099999.0
2008-10-08 09:43:00,1.75505,1.75505,1.7543,1.7548,229200000.0
2008-10-08 09:44:00,1.7548,1.7553,1.75365,1.75395,319000000.0
2008-10-08 09:45:00,1.75415,1.7543,1.7536,1.75365,237100000.0
2008-10-08 09:46:00,1.7535,1.75405,1.7532,1.75385,285000000.0
2008-10-08 09:47:00,1.7539,1.75395,1.7534,1.7537,258400000.0
2008-10-08 09:48:00,1.7537,1.75455,1.75365,1.7545,207200000.0
2008-10-08 09:49:00,1.75435,1.7547,1.75355,1.7539,491800001.0
2008-10-08 09:50:00,1.7539,1.7541,1.75365,1.75375,193700000.0
2008-10-08 09:51:00,1.75365,1.75365,1.7531,1.7531,239400000.0
2008-10-08 09:52:00,1.753,1.75325,1.75295,1.75315,159700000.0
2008-10-08 09:53:00,1.75315,1.7533,1.75285,1.75315,213600000.0
2008-10-08 09:54:00,1.7532,1.75365,1.75305,1.75335,154100000.0
2008-10-08 09:55:00,1.7534,1.7537,1.7528,1.7529,2047399990.0
2008-10-08 09:56:00,1.7528,1.7531,1.7528,1.7531,2047399990.0
2008-10-08 09:57:00,1.7532,1.7535,1.7526,1.7526,2047399990.0
2008-10-08 09:58:00,1.7528,1.7531,1.7522,1.753,2047399990.0
2008-10-08 09:59:00,1.7529,1.7529,1.7495,1.7495,2047399990.0
2008-10-08 10:00:00,1.7497,1.7521,1.7497,1.7512,2047399990.0
2008-10-08 10:01:00,1.751,1.7516,1.7501,1.7514,2047399990.0
2008-10-08 10:02:00,1.7513,1.7516,1.7503,1.7512,2047399990.0
2008-10-08 10:03:00,1.7511,1.7534,1.7502,1.7533,2047399990.0
2008-10-08 10:04:00,1.7534,1.7535,1.7513,1.7518,2047399990.0
2008-10-08 10:05:00,1.7517,1.7523,1.7513,1.7513,2047399990.0
2008-10-08 10:06:00,1.7514,1.752,1.7512,1.7517,2047399990.0
2008-10-08 10:07:00,1.7516,1.7525,1.7513,1.7525,2047399990.0
2008-10-08 10:08:00,1.7527,1.7531,1.7514,1.7514,2047399990.0
2008-10-08 10:09:00,1.7513,1.752,1.7511,1.7511,2047399990.0
2008-10-08 10:10:00,1.7512,1.7516,1.7506,1.7512,2047399990.0
2008-10-08 10:11:00,1.7513,1.7527,1.7513,1.7526,2047399990.0
2008-10-08 10:12:00,1.7525,1.7529,1.7525,1.7526,2047399990.0
2008-10-08 10:13:00,1.7527,1.7536,1.7527,1.7533,2047399990.0
2008-10-08 10:14:00,1.7532,1.7534,1.7528,1.7531,2047399990.0
2008-10-08 10:15:00,1.753,1.7533,1.7517,1.7525,2047399990.0
2008-10-08 10:16:00,1.7524,1.7529,1.752,1.7523,2047399990.0
2008-10-08 10:17:00,1.7524,1.7524,1.7519,1.7522,2047399990.0
2008-10-08 10:18:00,1.7521,1.754,1.7521,1.7536,2047399990.0
2008-10-08 10:19:00,1.7537,1.7552,1.7536,1.7552,2047399990.0
2008-10-08 10:20:00,1.7551,1.7557,1.7546,1.7557,2047399990.0
2008-10-08 10:21:00,1.7558,1.7566,1.7553,1.7554,2047399990.0
2008-10-08 10:22:00,1.7555,1.7558,1.7545,1.7546,2047399990.0
2008-10-08 10:23:00,1.7548,1.7549,1.7541,1.7543,2047399990.0
2008-10-08 10:24:00,1.7542,1.7543,1.7532,1.7533,2047399990.0
2008-10-08 10:25:00,1.7534,1.7538,1.7521,1.7538,2047399990.0
2008-10-08 10:26:00,1.7537,1.7542,1.7535,1.754,2047399990.0
2008-10-08 10:27:00,1.7541,1.7543,1.7534,1.7537,2047399990.0
2008-10-08 10:28:00,1.7538,1.754,1.7533,1.7537,2047399990.0
2008-10-08 10:29:00,1.7536,1.7536,1.7523,1.7524,2047399990.0
2008-10-08 10:30:00,1.7523,1.7537,1.752,1.7534,2047399990.0
2008-10-08 10:31:00,1.7536,1.7536,1.7516,1.752,2047399990.0
2008-10-08 10:32:00,1.7523,1.7533,1.7521,1.7524,2047399990.0
2008-10-08 10:33:00,1.7525,1.7532,1.7521,1.7532,2047399990.0
2008-10-08 10:34:00,1.7534,1.7546,1.753,1.7536,2047399990.0
2008-10-08 10:35:00,1.7535,1.754,1.7534,1.7535,2047399990.0
2008-10-08 10:36:00,1.7536,1.7538,1.7518,1.7518,2047399990.0
2008-10-08 10:37:00,1.7519,1.7523,1.7507,1.7508,2047399990.0
2008-10-08 10:38:00,1.7507,1.751,1.7506,1.7509,2047399990.0
2008-10-08 10:39:00,1.7508,1.7515,1.7508,1.7512,2047399990.0
2008-10-08 10:40:00,1.7513,1.7513,1.7508,1.751,2047399990.0
2008-10-08 10:41:00,1.7511,1.7513,1.7508,1.7509,2047399990.0
2008-10-08 10:42:00,1.751,1.7512,1.7508,1.7511,2047399990.0
2008-10-08 10:43:00,1.751,1.7511,1.7508,1.751,2047399990.0
2008-10-08 10:44:00,1.7509,1.7511,1.7509,1.7511,2047399990.0
2008-10-08 10:45:00,1.7512,1.7517,1.7511,1.7513,2047399990.0
2008-10-08 10:46:00,1.7514,1.7521,1.7514,1.752,2047399990.0
2008-10-08 10:47:00,1.7521,1.7521,1.75175,1.75175,2047399990.0
2008-10-08 10:48:00,1.7518,1.7525,1.7517,1.7525,1439919986.0
2008-10-08 10:49:00,1.7527,1.7532,1.7517,1.753,1439919986.0
2008-10-08 10:50:00,1.7531,1.7539,1.7523,1.7532,1439919986.0
2008-10-08 10:51:00,1.753,1.753,1.7522,1.7522,1439919986.0
2008-10-08 10:52:00,1.7524,1.7527,1.752,1.7525,1439919986.0
2008-10-08 10:53:00,1.7527,1.7527,1.7512,1.7512,1439919986.0
2008-10-08 10:54:00,1.7513,1.7527,1.7512,1.7525,1439919986.0
2008-10-08 10:55:00,1.7524,1.7526,1.752,1.7522,1439919986.0
2008-10-08 10:56:00,1.7521,1.7526,1.7515,1.7522,1439919986.0
2008-10-08 10:57:00,1.7523,1.7527,1.7516,1.7527,1439919986.0
2008-10-08 10:58:00,1.7529,1.754,1.7526,1.7537,1439919986.0
2008-10-08 10:59:00,1.7534,1.7542,1.7529,1.7529,1439919986.0
2008-10-08 11:00:00,1.7528,1.7532,1.7514,1.7517,1439919986.0
2008-10-08 11:01:00,1.7519,1.7531,1.7517,1.753,1439919986.0
2008-10-08 11:02:00,1.7531,1.7535,1.7529,1.753,1439919986.0
2008-10-08 11:03:00,1.7529,1.7538,1.7526,1.7526,1439919986.0
2008-10-08 11:04:00,1.7523,1.753,1.7522,1.7526,1439919986.0
2008-10-08 11:05:00,1.7525,1.7531,1.7523,1.7531,1439919986.0
2008-10-08 11:06:00,1.7532,1.7546,1.7532,1.7544,1439919986.0
2008-10-08 11:07:00,1.7545,1.7545,1.753,1.7533,1439919986.0
2008-10-08 11:08:00,1.7532,1.7543,1.7528,1.7542,1439919986.0
2008-10-08 11:09:00,1.7543,1.7543,1.7529,1.7529,1439919986.0
2008-10-08 11:10:00,1.7532,1.7533,1.7524,1.7525,1439919986.0
2008-10-08 11:11:00,1.7526,1.7527,1.7517,1.7517,1439919986.0
2008-10-08 11:12:00,1.7516,1.7522,1.7513,1.7522,1439919986.0
2008-10-08 11:13:00,1.75215,1.7528,1.75215,1.75235,1439919986.0
2008-10-08 11:14:00,1.7525,1.7527,1.7519,1.7519,2129739994.0
2008-10-08 11:15:00,1.752,1.7534,1.7516,1.753,2129739994.0
2008-10-08 11:16:00,1.7531,1.7531,1.7522,1.7527,2129739994.0
2008-10-08 11:17:00,1.7528,1.7531,1.7523,1.7529,2129739994.0
2008-10-08 11:18:00,1.7527,1.754,1.7527,1.754,2129739994.0
2008-10-08 11:19:00,1.7539,1.7539,1.7531,1.7532,2129739994.0
2008-10-08 11:20:00,1.7531,1.7538,1.7531,1.7534,2129739994.0
2008-10-08 11:21:00,1.7533,1.7533,1.7531,1.7532,2129739994.0
2008-10-08 11:22:00,1.7533,1.7534,1.7521,1.7521,2129739994.0
2008-10-08 11:23:00,1.752,1.7524,1.7515,1.7523,2129739994.0
2008-10-08 11:24:00,1.7522,1.7522,1.7512,1.7517,2129739994.0
2008-10-08 11:25:00,1.7515,1.7522,1.7511,1.7516,2129739994.0
2008-10-08 11:26:00,1.7517,1.7517,1.7502,1.7502,2129739994.0
2008-10-08 11:27:00,1.7498,1.7503,1.7486,1.7487,2129739994.0
2008-10-08 11:28:00,1.7486,1.7486,1.7449,1.7458,2129739994.0
2008-10-08 11:29:00,1.7453,1.7468,1.7453,1.7457,2129739994.0
2008-10-08 11:30:00,1.7459,1.7465,1.7448,1.7461,2129739994.0
2008-10-08 11:31:00,1.7462,1.7463,1.7453,1.7455,2129739994.0
2008-10-08 11:32:00,1.7454,1.7472,1.7451,1.7465,2129739994.0
2008-10-08 11:33:00,1.7464,1.7466,1.7448,1.7448,2129739994.0
2008-10-08 11:34:00,1.7447,1.7451,1.7444,1.7445,2129739994.0
2008-10-08 11:35:00,1.7443,1.7458,1.7438,1.7455,2129739994.0
2008-10-08 11:36:00,1.7453,1.7453,1.7443,1.7449,2129739994.0
2008-10-08 11:37:00,1.7447,1.7462,1.7438,1.7457,2129739994.0
2008-10-08 11:38:00,1.7458,1.7467,1.7457,1.7467,2129739994.0
2008-10-08 11:39:00,1.7469,1.7472,1.7449,1.7455,2129739994.0
2008-10-08 11:40:00,1.7452,1.7454,1.744,1.7448,2129739994.0
2008-10-08 11:41:00,1.7449,1.7457,1.7446,1.7454,2129739994.0
2008-10-08 11:42:00,1.7456,1.7456,1.7432,1.7436,2129739994.0
2008-10-08 11:43:00,1.7435,1.7451,1.7422,1.7422,2129739994.0
2008-10-08 11:44:00,1.7421,1.7429,1.7417,1.7426,2129739994.0
2008-10-08 11:45:00,1.7424,1.7425,1.7416,1.7422,2129739994.0
2008-10-08 11:46:00,1.7421,1.7426,1.742,1.7424,2129739994.0
2008-10-08 11:47:00,1.7423,1.7423,1.7415,1.7418,2129739994.0
2008-10-08 11:48:00,1.742,1.742,1.741,1.7413,2129739994.0
2008-10-08 11:49:00,1.7414,1.742,1.7413,1.7418,2129739994.0
2008-10-08 11:50:00,1.7419,1.7419,1.7414,1.7416,2129739994.0
2008-10-08 11:51:00,1.7417,1.7421,1.7415,1.742,2129739994.0
2008-10-08 11:52:00,1.7421,1.7435,1.7418,1.7432,2129739994.0
2008-10-08 11:53:00,1.7431,1.7469,1.7431,1.745,2129739994.0
2008-10-08 11:54:00,1.7449,1.7462,1.7446,1.7462,2129739994.0
2008-10-08 11:55:00,1.746,1.7461,1.7453,1.7458,2129739994.0
2008-10-08 11:56:00,1.7459,1.7461,1.7452,1.7457,2129739994.0
2008-10-08 11:57:00,1.7456,1.7461,1.7453,1.7459,2129739994.0
2008-10-08 11:58:00,1.746,1.746,1.7452,1.7452,2129739994.0
2008-10-08 11:59:00,1.7451,1.7451,1.7448,1.745,2129739994.0
2008-10-08 12:00:00,1.7449,1.7453,1.7443,1.7443,2129739994.0
2008-10-08 12:01:00,1.7442,1.7443,1.7437,1.7442,2129739994.0
2008-10-08 12:02:00,1.7444,1.7451,1.7444,1.7448,2129739994.0
2008-10-08 12:03:00,1.7447,1.745,1.7433,1.7433,2129739994.0
2008-10-08 12:04:00,1.7434,1.7434,1.743,1.7434,2129739994.0
2008-10-08 12:05:00,1.7433,1.7433,1.7426,1.7431,2129739994.0
2008-10-08 12:06:00,1.743,1.7431,1.7419,1.7421,2129739994.0
2008-10-08 12:07:00,1.7423,1.7425,1.7417,1.7417,2129739994.0
2008-10-08 12:08:00,1.7419,1.7419,1.7411,1.7415,2129739994.0
2008-10-08 12:09:00,1.7416,1.742,1.7409,1.7413,2129739994.0
2008-10-08 12:10:00,1.7412,1.743,1.7412,1.7426,2129739994.0
2008-10-08 12:11:00,1.7425,1.7428,1.7419,1.7427,2129739994.0
2008-10-08 12:12:00,1.7428,1.7428,1.7421,1.7424,2129739994.0
2008-10-08 12:13:00,1.7427,1.7438,1.7426,1.7432,2129739994.0
2008-10-08 12:14:00,1.7431,1.7444,1.7428,1.7442,2129739994.0
2008-10-08 12:15:00,1.7444,1.745,1.7441,1.7448,2129739994.0
2008-10-08 12:16:00,1.7446,1.7448,1.7443,1.7447,2129739994.0
2008-10-08 12:17:00,1.7446,1.7447,1.744,1.7441,2129739994.0
2008-10-08 12:18:00,1.7442,1.7449,1.7437,1.7447,2129739994.0
2008-10-08 12:19:00,1.7446,1.7449,1.7445,1.7446,2129739994.0
2008-10-08 12:20:00,1.7447,1.7449,1.7441,1.7446,2129739994.0
2008-10-08 12:21:00,1.7444,1.7449,1.7442,1.7449,2129739994.0
2008-10-08 12:22:00,1.7445,1.7448,1.7438,1.7438,2129739994.0
2008-10-08 12:23:00,1.7439,1.7439,1.743,1.7434,2129739994.0
2008-10-08 12:24:00,1.7437,1.7442,1.7432,1.7436,2129739994.0
2008-10-08 12:25:00,1.7437,1.7448,1.7437,1.7446,2129739994.0
2008-10-08 12:26:00,1.7444,1.7459,1.7444,1.7457,2129739994.0
2008-10-08 12:27:00,1.7458,1.7461,1.7456,1.7457,2129739994.0
2008-10-08 12:28:00,1.7457,1.7458,1.7456,1.7456,2129739994.0
2008-10-08 12:29:00,1.7457,1.7459,1.7454,1.7457,1643300016.0
2008-10-08 12:30:00,1.7459,1.746,1.7453,1.7459,1643300016.0
2008-10-08 12:31:00,1.7458,1.7463,1.7454,1.7457,1643300016.0
2008-10-08 12:32:00,1.7459,1.7462,1.7455,1.7459,1643300016.0
2008-10-08 12:33:00,1.7458,1.7468,1.7457,1.7464,1643300016.0
2008-10-08 12:34:00,1.7463,1.7468,1.7462,1.7466,1643300016.0
2008-10-08 12:35:00,1.7465,1.7478,1.7465,1.7472,1643300016.0
2008-10-08 12:36:00,1.747,1.7477,1.7468,1.7471,1643300016.0
2008-10-08 12:37:00,1.7472,1.7478,1.7467,1.7476,1643300016.0
2008-10-08 12:38:00,1.7475,1.7479,1.7467,1.7469,1643300016.0
2008-10-08 12:39:00,1.7472,1.7475,1.7464,1.7469,1643300016.0
2008-10-08 12:40:00,1.747,1.7471,1.7466,1.7469,1643300016.0
2008-10-08 12:41:00,1.7467,1.7474,1.7467,1.7471,1643300016.0
2008-10-08 12:42:00,1.7472,1.7473,1.747,1.7471,1643300016.0
2008-10-08 12:43:00,1.747,1.7472,1.7466,1.7468,1643300016.0
2008-10-08 12:44:00,1.7467,1.7467,1.7462,1.7464,1643300016.0
2008-10-08 12:45:00,1.7463,1.7464,1.7456,1.7458,1643300016.0
2008-10-08 12:46:00,1.7459,1.7462,1.7457,1.7461,1643300016.0
2008-10-08 12:47:00,1.746,1.746,1.7457,1.7457,1643300016.0
2008-10-08 12:48:00,1.7458,1.7458,1.7454,1.7458,1643300016.0
2008-10-08 12:49:00,1.7457,1.7458,1.7455,1.7456,1643300016.0
2008-10-08 12:50:00,1.7457,1.7459,1.7454,1.7458,1643300016.0
2008-10-08 12:51:00,1.7457,1.7463,1.7456,1.7462,1643300016.0
2008-10-08 12:52:00,1.7461,1.7465,1.7461,1.7461,1643300016.0
2008-10-08 12:53:00,1.746,1.7462,1.7457,1.7457,1643300016.0
2008-10-08 12:54:00,1.7456,1.7456,1.7455,1.7455,1643300016.0
2008-10-08 12:55:00,1.7456,1.746,1.7452,1.7452,1643300016.0
2008-10-08 12:56:00,1.745,1.7452,1.744,1.744,1643300016.0
2008-10-08 12:57:00,1.7442,1.7442,1.7432,1.7437,1643300016.0
2008-10-08 12:58:00,1.7436,1.7444,1.7436,1.7444,1643300016.0
2008-10-08 12:59:00,1.7443,1.7443,1.7439,1.7439,1643300016.0
2008-10-08 13:00:00,1.7436,1.7474,1.7434,1.7437,1643300016.0
2008-10-08 13:01:00,1.7444,1.7473,1.7444,1.7467,1643300016.0
2008-10-08 13:02:00,1.7469,1.7473,1.7455,1.7464,1643300016.0
2008-10-08 13:03:00,1.7466,1.7469,1.7456,1.7468,1643300016.0
2008-10-08 13:04:00,1.7467,1.7474,1.7461,1.7474,1643300016.0
2008-10-08 13:05:00,1.7477,1.7525,1.7471,1.7525,1643300016.0
2008-10-08 13:06:00,1.7529,1.7537,1.7514,1.7529,1643300016.0
2008-10-08 13:07:00,1.7528,1.7547,1.7528,1.7533,1643300016.0
2008-10-08 13:08:00,1.7534,1.755,1.753,1.755,1643300016.0
2008-10-08 13:09:00,1.7544,1.7553,1.7528,1.7545,1643300016.0
2008-10-08 13:10:00,1.7543,1.7549,1.7533,1.7536,1643300016.0
2008-10-08 13:11:00,1.7533,1.7537,1.7515,1.7517,1643300016.0
2008-10-08 13:12:00,1.7516,1.7533,1.7514,1.7526,1643300016.0
2008-10-08 13:13:00,1.7525,1.7532,1.7517,1.7518,1643300016.0
2008-10-08 13:14:00,1.7517,1.7529,1.751,1.751,1643300016.0
2008-10-08 13:15:00,1.7514,1.7528,1.7513,1.7514,1643300016.0
2008-10-08 13:16:00,1.7516,1.7534,1.7516,1.7532,1643300016.0
2008-10-08 13:17:00,1.7535,1.7537,1.7523,1.7523,1643300016.0
2008-10-08 13:18:00,1.752,1.7524,1.751,1.7518,1643300016.0
2008-10-08 13:19:00,1.7519,1.7544,1.7515,1.7525,1643300016.0
2008-10-08 13:20:00,1.7533,1.7541,1.7524,1.7533,1643300016.0
2008-10-08 13:21:00,1.753,1.7547,1.752,1.7547,1643300016.0
2008-10-08 13:22:00,1.7546,1.755,1.7534,1.7536,1643300016.0
2008-10-08 13:23:00,1.7534,1.7536,1.7523,1.7536,1643300016.0
2008-10-08 13:24:00,1.7537,1.7539,1.7529,1.7535,1643300016.0
2008-10-08 13:25:00,1.7536,1.7548,1.7535,1.754,1643300016.0
2008-10-08 13:26:00,1.7537,1.7542,1.7529,1.753,1643300016.0
2008-10-08 13:27:00,1.7531,1.7539,1.7523,1.7527,1643300016.0
2008-10-08 13:28:00,1.7528,1.7536,1.7524,1.7536,1643300016.0
2008-10-08 13:29:00,1.7535,1.7539,1.7525,1.7538,1643300016.0
2008-10-08 13:30:00,1.7539,1.7546,1.7532,1.7535,1643300016.0
2008-10-08 13:31:00,1.7534,1.7537,1.7533,1.7535,1643300016.0
2008-10-08 13:32:00,1.7537,1.7541,1.7534,1.7537,1643300016.0
2008-10-08 13:33:00,1.7536,1.7546,1.7533,1.7543,1643300016.0
2008-10-08 13:34:00,1.7542,1.7549,1.7534,1.7546,1643300016.0
2008-10-08 13:35:00,1.7545,1.7548,1.7541,1.7546,1643300016.0
2008-10-08 13:36:00,1.7547,1.7549,1.7538,1.7541,1643300016.0
2008-10-08 13:37:00,1.7538,1.7546,1.7535,1.7544,1643300016.0
2008-10-08 13:38:00,1.7543,1.7546,1.7541,1.7544,1643300016.0
2008-10-08 13:39:00,1.7543,1.7545,1.7537,1.7537,1643300016.0
2008-10-08 13:40:00,1.7538,1.7538,1.7523,1.7523,1643300016.0
2008-10-08 13:41:00,1.7522,1.7522,1.7513,1.7513,1643300016.0
2008-10-08 13:42:00,1.7515,1.7535,1.7513,1.7535,1643300016.0
2008-10-08 13:43:00,1.7536,1.7536,1.751,1.7511,1643300016.0
2008-10-08 13:44:00,1.7505,1.7507,1.7494,1.7504,1643300016.0
2008-10-08 13:45:00,1.7506,1.7507,1.7495,1.7497,1643300016.0
2008-10-08 13:46:00,1.7499,1.7505,1.7491,1.7501,1643300016.0
2008-10-08 13:47:00,1.7502,1.7505,1.7499,1.7504,1643300016.0
2008-10-08 13:48:00,1.7503,1.7512,1.75,1.7508,1643300016.0
2008-10-08 13:49:00,1.7507,1.7513,1.7502,1.7512,1643300016.0
2008-10-08 13:50:00,1.751,1.7513,1.7493,1.7504,1643300016.0
2008-10-08 13:51:00,1.7505,1.751,1.75,1.7507,1643300016.0
2008-10-08 13:52:00,1.7508,1.7516,1.75,1.7516,1643300016.0
2008-10-08 13:53:00,1.7514,1.7517,1.751,1.7511,1643300016.0
2008-10-08 13:54:00,1.751,1.7511,1.7505,1.7509,1643300016.0
2008-10-08 13:55:00,1.751,1.7522,1.7508,1.7518,1643300016.0
2008-10-08 13:56:00,1.7519,1.753,1.7515,1.7519,1643300016.0
2008-10-08 13:57:00,1.7518,1.7529,1.7511,1.7525,1643300016.0
2008-10-08 13:58:00,1.7527,1.7538,1.7521,1.753,1643300016.0
2008-10-08 13:59:00,1.7531,1.7544,1.7528,1.7534,1643300016.0
2008-10-08 14:00:00,1.7533,1.7543,1.753,1.7543,1643300016.0
2008-10-08 14:01:00,1.7542,1.7546,1.7537,1.7542,1643300016.0
2008-10-08 14:02:00,1.7541,1.7543,1.7536,1.7537,1643300016.0
2008-10-08 14:03:00,1.7538,1.7544,1.7537,1.7538,1643300016.0
2008-10-08 14:04:00,1.7536,1.7538,1.7536,1.7538,1643300016.0
2008-10-08 14:05:00,1.7537,1.7548,1.7537,1.7545,1643300016.0
2008-10-08 14:06:00,1.7546,1.7547,1.7544,1.7546,1643300016.0
2008-10-08 14:07:00,1.7547,1.7547,1.7543,1.7546,1643300016.0
2008-10-08 14:08:00,1.7545,1.7557,1.7543,1.7548,1643300016.0
2008-10-08 14:09:00,1.7549,1.7549,1.7539,1.7547,1643300016.0
2008-10-08 14:10:00,1.7548,1.7552,1.7546,1.755,1643300016.0
2008-10-08 14:11:00,1.7552,1.7558,1.7549,1.7557,1643300016.0
2008-10-08 14:12:00,1.7558,1.7574,1.7558,1.7573,1643300016.0
2008-10-08 14:13:00,1.7572,1.7576,1.757,1.7575,1643300016.0
2008-10-08 14:14:00,1.7576,1.759,1.7575,1.7583,1643300016.0
2008-10-08 14:15:00,1.7584,1.7587,1.7575,1.7576,1643300016.0
2008-10-08 14:16:00,1.7575,1.7588,1.7575,1.7587,1643300016.0
2008-10-08 14:17:00,1.7588,1.7589,1.7581,1.7582,1643300016.0
2008-10-08 14:18:00,1.7581,1.7581,1.757,1.7576,1643300016.0
2008-10-08 14:19:00,1.7575,1.7577,1.7568,1.757,1643300016.0
2008-10-08 14:20:00,1.7572,1.7572,1.7546,1.755,1643300016.0
2008-10-08 14:21:00,1.7551,1.7566,1.7551,1.7566,1643300016.0
2008-10-08 14:22:00,1.7569,1.7577,1.7565,1.7566,1643300016.0
2008-10-08 14:23:00,1.7565,1.7566,1.7553,1.7554,1643300016.0
2008-10-08 14:24:00,1.7553,1.7558,1.7553,1.7555,1643300016.0
2008-10-08 14:25:00,1.7551,1.7552,1.7535,1.7539,1643300016.0
2008-10-08 14:26:00,1.7543,1.7546,1.7533,1.7534,1643300016.0
2008-10-08 14:27:00,1.7536,1.7552,1.7534,1.7534,1643300016.0
2008-10-08 14:28:00,1.7535,1.7539,1.7534,1.7539,1643300016.0
2008-10-08 14:29:00,1.754,1.754,1.752,1.752,1643300016.0
2008-10-08 14:30:00,1.7522,1.7528,1.7518,1.7526,1643300016.0
2008-10-08 14:31:00,1.7529,1.7533,1.7517,1.7518,1643300016.0
2008-10-08 14:32:00,1.7517,1.7527,1.7517,1.7522,1643300016.0
2008-10-08 14:33:00,1.7523,1.753,1.752,1.753,1643300016.0
2008-10-08 14:34:00,1.7529,1.7529,1.7512,1.7515,1643300016.0
2008-10-08 14:35:00,1.7516,1.7518,1.751,1.751,1643300016.0
2008-10-08 14:36:00,1.7507,1.7509,1.7501,1.7509,1643300016.0
2008-10-08 14:37:00,1.7506,1.7511,1.7504,1.751,1643300016.0
2008-10-08 14:38:00,1.7509,1.7524,1.7509,1.7516,1643300016.0
2008-10-08 14:39:00,1.7515,1.7515,1.7505,1.7512,1643300016.0
2008-10-08 14:40:00,1.7511,1.7519,1.7509,1.7512,1643300016.0
2008-10-08 14:41:00,1.7511,1.7512,1.7503,1.7507,1643300016.0
2008-10-08 14:42:00,1.7506,1.7509,1.75,1.7509,1643300016.0
2008-10-08 14:43:00,1.7507,1.7512,1.7504,1.7508,1643300016.0
2008-10-08 14:44:00,1.7509,1.7513,1.7507,1.7512,1643300016.0
2008-10-08 14:45:00,1.7513,1.7513,1.7504,1.7512,1643300016.0
2008-10-08 14:46:00,1.7513,1.7513,1.7499,1.7499,1643300016.0
2008-10-08 14:47:00,1.7501,1.7505,1.7486,1.7492,1643300016.0
2008-10-08 14:48:00,1.7493,1.7493,1.748,1.748,1643300016.0
2008-10-08 14:49:00,1.7481,1.749,1.7472,1.7477,1643300016.0
2008-10-08 14:50:00,1.7474,1.7481,1.7468,1.7475,1643300016.0
2008-10-08 14:51:00,1.7474,1.7481,1.7462,1.7463,1643300016.0
2008-10-08 14:52:00,1.7461,1.7473,1.7459,1.7462,1643300016.0
2008-10-08 14:53:00,1.7463,1.7464,1.7455,1.7456,1643300016.0
2008-10-08 14:54:00,1.7455,1.747,1.7453,1.7466,1643300016.0
2008-10-08 14:55:00,1.7467,1.7469,1.7463,1.7469,1643300016.0
2008-10-08 14:56:00,1.747,1.7473,1.7466,1.747,1643300016.0
2008-10-08 14:57:00,1.7472,1.7472,1.7459,1.7467,1643300016.0
2008-10-08 14:58:00,1.7465,1.7468,1.7457,1.7457,1643300016.0
2008-10-08 14:59:00,1.7458,1.746,1.7455,1.7459,1643300016.0
2008-10-08 15:00:00,1.7458,1.7458,1.7455,1.7456,1643300016.0
2008-10-08 15:01:00,1.7455,1.7455,1.7432,1.7433,1643300016.0
2008-10-08 15:02:00,1.7428,1.7432,1.7427,1.7432,1643300016.0
2008-10-08 15:03:00,1.7431,1.7438,1.7427,1.7437,1643300016.0
2008-10-08 15:04:00,1.7435,1.7435,1.7418,1.7418,1643300016.0
2008-10-08 15:05:00,1.742,1.7423,1.741,1.7413,1643300016.0
2008-10-08 15:06:00,1.7415,1.7415,1.7407,1.741,1643300016.0
2008-10-08 15:07:00,1.7409,1.7413,1.7408,1.741,1643300016.0
2008-10-08 15:08:00,1.7411,1.7418,1.7408,1.7417,1643300016.0
2008-10-08 15:09:00,1.7418,1.7426,1.7417,1.7424,1643300016.0
2008-10-08 15:10:00,1.7425,1.7434,1.7421,1.7432,1643300016.0
2008-10-08 15:11:00,1.7431,1.7442,1.7431,1.7434,1643300016.0
2008-10-08 15:12:00,1.7433,1.7433,1.7425,1.7426,1643300016.0
2008-10-08 15:13:00,1.7432,1.7445,1.7432,1.7442,1643300016.0
2008-10-08 15:14:00,1.7443,1.7445,1.7437,1.7442,1643300016.0
2008-10-08 15:15:00,1.7441,1.7441,1.743,1.7436,1643300016.0
2008-10-08 15:16:00,1.7435,1.7438,1.7431,1.7432,1643300016.0
2008-10-08 15:17:00,1.7431,1.7436,1.7431,1.7434,1643300016.0
2008-10-08 15:18:00,1.7423,1.7432,1.7421,1.7422,1643300016.0
2008-10-08 15:19:00,1.7424,1.7435,1.7422,1.7432,1643300016.0
2008-10-08 15:20:00,1.7438,1.7439,1.7433,1.7433,1643300016.0
2008-10-08 15:21:00,1.7431,1.7433,1.7427,1.7432,1643300016.0
2008-10-08 15:22:00,1.7433,1.744,1.7432,1.744,1643300016.0
2008-10-08 15:23:00,1.7441,1.7444,1.7436,1.7438,1643300016.0
2008-10-08 15:24:00,1.744,1.7442,1.7431,1.7431,1643300016.0
2008-10-08 15:25:00,1.743,1.743,1.7417,1.742,1643300016.0
2008-10-08 15:26:00,1.7419,1.7419,1.7415,1.7417,1643300016.0
2008-10-08 15:27:00,1.7421,1.7424,1.742,1.7423,1643300016.0
2008-10-08 15:28:00,1.7422,1.7422,1.7414,1.7419,1643300016.0
2008-10-08 15:29:00,1.7418,1.7422,1.7411,1.7412,1643300016.0
2008-10-08 15:30:00,1.7411,1.7415,1.741,1.7414,1643300016.0
2008-10-08 15:31:00,1.7415,1.7428,1.741,1.7411,1643300016.0
2008-10-08 15:32:00,1.741,1.7415,1.7407,1.7407,1643300016.0
2008-10-08 15:33:00,1.7413,1.7415,1.7398,1.74,1643300016.0
2008-10-08 15:34:00,1.7401,1.7406,1.7396,1.7405,1643300016.0
2008-10-08 15:35:00,1.7406,1.7408,1.7389,1.7391,1643300016.0
2008-10-08 15:36:00,1.739,1.7399,1.7385,1.7385,1643300016.0
2008-10-08 15:37:00,1.739,1.7404,1.7389,1.7404,1643300016.0
2008-10-08 15:38:00,1.7405,1.7412,1.7401,1.7404,1643300016.0
2008-10-08 15:39:00,1.7399,1.7411,1.7399,1.7409,1643300016.0
2008-10-08 15:40:00,1.741,1.7413,1.7406,1.7411,1643300016.0
2008-10-08 15:41:00,1.7404,1.7412,1.7403,1.7405,1643300016.0
2008-10-08 15:42:00,1.7404,1.7406,1.7394,1.7396,1643300016.0
2008-10-08 15:43:00,1.7398,1.7419,1.7396,1.7419,1643300016.0
2008-10-08 15:44:00,1.742,1.7442,1.7419,1.7438,1643300016.0
2008-10-08 15:45:00,1.7437,1.744,1.7435,1.7439,1643300016.0
2008-10-08 15:46:00,1.7419,1.742,1.7419,1.7419,1643300016.0
2008-10-08 15:47:00,1.7432,1.744,1.7428,1.7437,1643300016.0
2008-10-08 15:48:00,1.7436,1.7439,1.7422,1.7426,1643300016.0
2008-10-08 15:49:00,1.7425,1.7427,1.7407,1.742,1643300016.0
2008-10-08 15:50:00,1.7422,1.7429,1.7418,1.7418,1643300016.0
2008-10-08 15:51:00,1.7425,1.7429,1.742,1.7422,1643300016.0
2008-10-08 15:52:00,1.7421,1.7421,1.7402,1.7402,1643300016.0
2008-10-08 15:53:00,1.7401,1.7409,1.7399,1.7403,1643300016.0
2008-10-08 15:54:00,1.7401,1.7405,1.7393,1.7398,1643300016.0
2008-10-08 15:55:00,1.7399,1.7401,1.7389,1.7389,1643300016.0
2008-10-08 15:56:00,1.739,1.7391,1.7386,1.7388,1643300016.0
2008-10-08 15:57:00,1.7389,1.7391,1.7378,1.7378,1643300016.0
2008-10-08 15:58:00,1.7377,1.7379,1.7372,1.7372,1643300016.0
2008-10-08 15:59:00,1.7373,1.7387,1.7372,1.7387,1643300016.0
2008-10-08 16:00:00,1.7382,1.7394,1.7382,1.7391,1643300016.0
2008-10-08 16:01:00,1.7392,1.7392,1.737,1.7373,1643300016.0
2008-10-08 16:02:00,1.7374,1.7385,1.7362,1.7385,1643300016.0
2008-10-08 16:03:00,1.7386,1.7387,1.7374,1.7384,1643300016.0
2008-10-08 16:04:00,1.7383,1.7392,1.7378,1.7389,1643300016.0
2008-10-08 16:05:00,1.7388,1.7391,1.7384,1.7388,1643300016.0
2008-10-08 16:06:00,1.7389,1.7391,1.7385,1.7386,1643300016.0
2008-10-08 16:07:00,1.7388,1.7388,1.7367,1.7367,1643300016.0
2008-10-08 16:08:00,1.7366,1.7372,1.736,1.736,1643300016.0
2008-10-08 16:09:00,1.7361,1.7362,1.7357,1.7358,1643300016.0
2008-10-08 16:10:00,1.736,1.7365,1.7356,1.7357,1643300016.0
2008-10-08 16:11:00,1.7358,1.7366,1.7356,1.7362,1643300016.0
2008-10-08 16:12:00,1.7363,1.7368,1.7363,1.7367,1643300016.0
2008-10-08 16:13:00,1.7366,1.7366,1.736,1.7363,1643300016.0
2008-10-08 16:14:00,1.7362,1.7366,1.736,1.7364,1643300016.0
2008-10-08 16:15:00,1.7363,1.7375,1.7362,1.7362,1643300016.0
2008-10-08 16:16:00,1.7361,1.7371,1.7356,1.7362,1643300016.0
2008-10-08 16:17:00,1.7361,1.7364,1.7359,1.7361,1643300016.0
2008-10-08 16:18:00,1.7362,1.7364,1.736,1.7362,1643300016.0
2008-10-08 16:19:00,1.7364,1.7364,1.7361,1.7361,1643300016.0
2008-10-08 16:20:00,1.7359,1.7359,1.7353,1.7354,1643300016.0
2008-10-08 16:21:00,1.7355,1.7363,1.7353,1.7361,1643300016.0
2008-10-08 16:22:00,1.736,1.7364,1.7355,1.7359,1643300016.0
2008-10-08 16:23:00,1.7361,1.738,1.7358,1.7377,1643300016.0
2008-10-08 16:24:00,1.7379,1.7392,1.7377,1.739,1643300016.0
2008-10-08 16:25:00,1.7388,1.7391,1.7369,1.737,1643300016.0
2008-10-08 16:26:00,1.7369,1.738,1.7363,1.7373,1643300016.0
2008-10-08 16:27:00,1.7371,1.7375,1.7357,1.7357,1643300016.0
2008-10-08 16:28:00,1.7356,1.736,1.7355,1.7359,1643300016.0
2008-10-08 16:29:00,1.736,1.7374,1.7355,1.7371,1643300016.0
2008-10-08 16:30:00,1.7372,1.7397,1.7372,1.7392,1643300016.0
2008-10-08 16:31:00,1.7394,1.7422,1.7389,1.7411,1643300016.0
2008-10-08 16:32:00,1.7409,1.7411,1.7397,1.7408,1643300016.0
2008-10-08 16:33:00,1.7409,1.7415,1.7381,1.7397,1643300016.0
2008-10-08 16:34:00,1.7399,1.7403,1.7392,1.74,1643300016.0
2008-10-08 16:35:00,1.7402,1.7402,1.7376,1.7377,1643300016.0
2008-10-08 16:36:00,1.7378,1.7393,1.7378,1.7378,1643300016.0
2008-10-08 16:37:00,1.738,1.7388,1.7377,1.7377,1643300016.0
2008-10-08 16:38:00,1.7376,1.7383,1.7376,1.7377,1643300016.0
2008-10-08 16:39:00,1.7378,1.7384,1.7371,1.7371,1643300016.0
2008-10-08 16:40:00,1.7369,1.7372,1.7357,1.7358,1643300016.0
2008-10-08 16:41:00,1.7362,1.7377,1.7359,1.7374,1643300016.0
2008-10-08 16:42:00,1.7373,1.7375,1.7353,1.7354,1643300016.0
2008-10-08 16:43:00,1.7355,1.7366,1.7347,1.7363,1643300016.0
2008-10-08 16:44:00,1.7362,1.7368,1.7352,1.7352,1643300016.0
2008-10-08 16:45:00,1.7353,1.7355,1.735,1.7355,1643300016.0
2008-10-08 16:46:00,1.7354,1.7363,1.7352,1.7359,1643300016.0
2008-10-08 16:47:00,1.7358,1.7359,1.7342,1.7342,1643300016.0
2008-10-08 16:48:00,1.7343,1.7343,1.7332,1.7342,1643300016.0
2008-10-08 16:49:00,1.7341,1.7341,1.7326,1.7338,1643300016.0
2008-10-08 16:50:00,1.7337,1.7338,1.7334,1.7334,1643300016.0
2008-10-08 16:51:00,1.7332,1.7343,1.7331,1.7343,1643300016.0
2008-10-08 16:52:00,1.7342,1.7351,1.7341,1.735,1643300016.0
2008-10-08 16:53:00,1.7349,1.7349,1.7341,1.7342,1643300016.0
2008-10-08 16:54:00,1.7341,1.7348,1.7337,1.7341,1643300016.0
2008-10-08 16:55:00,1.734,1.7344,1.733,1.7335,1643300016.0
2008-10-08 16:56:00,1.7336,1.7342,1.7335,1.734,1643300016.0
2008-10-08 16:57:00,1.7334,1.7347,1.7334,1.7347,1643300016.0
2008-10-08 16:58:00,1.7348,1.7348,1.7331,1.7339,1643300016.0
2008-10-08 16:59:00,1.734,1.7343,1.733,1.7331,1643300016.0
2008-10-08 17:00:00,1.733,1.7339,1.7326,1.733,1643300016.0
2008-10-08 17:01:00,1.7331,1.7338,1.7331,1.7338,1643300016.0
2008-10-08 17:02:00,1.7336,1.7338,1.733,1.7332,1643300016.0
2008-10-08 17:03:00,1.7331,1.7332,1.7314,1.7327,1643300016.0
2008-10-08 17:04:00,1.7328,1.7334,1.7326,1.7332,1643300016.0
2008-10-08 17:05:00,1.7331,1.7331,1.7322,1.7324,1643300016.0
2008-10-08 17:06:00,1.7323,1.7332,1.7323,1.7331,1643300016.0
2008-10-08 17:07:00,1.733,1.7333,1.7324,1.7332,1643300016.0
2008-10-08 17:08:00,1.7333,1.7333,1.7325,1.7329,1643300016.0
2008-10-08 17:09:00,1.733,1.733,1.7322,1.7324,1643300016.0
2008-10-08 17:10:00,1.7325,1.7325,1.7315,1.7322,1643300016.0
2008-10-08 17:11:00,1.7321,1.7321,1.7314,1.7318,1643300016.0
2008-10-08 17:12:00,1.7315,1.7318,1.7311,1.7314,1643300016.0
2008-10-08 17:13:00,1.7315,1.7322,1.7315,1.732,1643300016.0
2008-10-08 17:14:00,1.7319,1.7321,1.7307,1.7307,1643300016.0
2008-10-08 17:15:00,1.7304,1.7322,1.7304,1.732,1643300016.0
2008-10-08 17:16:00,1.7322,1.7325,1.732,1.7322,1643300016.0
2008-10-08 17:17:00,1.7323,1.7325,1.7308,1.7309,1643300016.0
2008-10-08 17:18:00,1.7307,1.7314,1.7303,1.7306,1643300016.0
2008-10-08 17:19:00,1.7307,1.7312,1.7305,1.7311,1643300016.0
2008-10-08 17:20:00,1.731,1.7315,1.7309,1.7315,1643300016.0
2008-10-08 17:21:00,1.7316,1.7317,1.7302,1.7302,1643300016.0
2008-10-08 17:22:00,1.7303,1.7306,1.7301,1.7305,1643300016.0
2008-10-08 17:23:00,1.7306,1.7306,1.7301,1.7303,1643300016.0
2008-10-08 17:24:00,1.7302,1.731,1.73,1.7302,1643300016.0
2008-10-08 17:25:00,1.7303,1.7313,1.7299,1.7311,1643300016.0
2008-10-08 17:26:00,1.731,1.731,1.7298,1.73,1643300016.0
2008-10-08 17:27:00,1.7301,1.7303,1.7297,1.7298,1643300016.0
2008-10-08 17:28:00,1.7299,1.7303,1.7295,1.7302,1643300016.0
2008-10-08 17:29:00,1.7301,1.7303,1.7297,1.7299,1643300016.0
2008-10-08 17:30:00,1.7298,1.7301,1.7296,1.73,1643300016.0
2008-10-08 17:31:00,1.7301,1.7302,1.7297,1.7298,1643300016.0
2008-10-08 17:32:00,1.7297,1.7299,1.7288,1.7288,1643300016.0
2008-10-08 17:33:00,1.7289,1.7291,1.7284,1.7286,1643300016.0
2008-10-08 17:34:00,1.7287,1.7295,1.7287,1.7294,1643300016.0
2008-10-08 17:35:00,1.7293,1.7294,1.7287,1.7289,1643300016.0
2008-10-08 17:36:00,1.7288,1.729,1.7281,1.7281,1643300016.0
2008-10-08 17:37:00,1.7282,1.7286,1.728,1.7282,1643300016.0
2008-10-08 17:38:00,1.7283,1.7284,1.7276,1.7284,1643300016.0
2008-10-08 17:39:00,1.7285,1.7291,1.728,1.7286,1643300016.0
2008-10-08 17:40:00,1.7288,1.7291,1.7288,1.7291,1643300016.0
2008-10-08 17:41:00,1.7292,1.7294,1.7285,1.7286,1643300016.0
2008-10-08 17:42:00,1.7288,1.7291,1.7285,1.7291,1643300016.0
2008-10-08 17:43:00,1.729,1.7291,1.7286,1.7288,1643300016.0
2008-10-08 17:44:00,1.7287,1.7289,1.7277,1.7284,1643300016.0
2008-10-08 17:45:00,1.7283,1.7286,1.7279,1.7281,1643300016.0
2008-10-08 17:46:00,1.7278,1.7282,1.7276,1.728,1643300016.0
2008-10-08 17:47:00,1.7278,1.7285,1.7274,1.7282,1643300016.0
2008-10-08 17:48:00,1.7281,1.7291,1.7281,1.7285,1643300016.0
2008-10-08 17:49:00,1.7286,1.7294,1.7285,1.7293,1643300016.0
2008-10-08 17:50:00,1.7294,1.7296,1.7285,1.7292,1643300016.0
2008-10-08 17:51:00,1.7293,1.7296,1.7285,1.7292,1643300016.0
2008-10-08 17:52:00,1.7291,1.7295,1.7286,1.7293,1643300016.0
2008-10-08 17:53:00,1.7292,1.7302,1.729,1.7295,1643300016.0
2008-10-08 17:54:00,1.73,1.7302,1.7294,1.73,1643300016.0
2008-10-08 17:55:00,1.7299,1.7301,1.7298,1.7298,1643300016.0
2008-10-08 17:56:00,1.7297,1.7309,1.7295,1.7307,1643300016.0
2008-10-08 17:57:00,1.7308,1.7309,1.7305,1.7308,1643300016.0
2008-10-08 17:58:00,1.7307,1.7309,1.73,1.7307,1643300016.0
2008-10-08 17:59:00,1.7308,1.731,1.7305,1.7307,1643300016.0
2008-10-08 18:00:00,1.7308,1.7308,1.7298,1.7302,1643300016.0
2008-10-08 18:01:00,1.7304,1.7312,1.7302,1.7311,1643300016.0
2008-10-08 18:02:00,1.7312,1.7322,1.7311,1.7318,1643300016.0
2008-10-08 18:03:00,1.7319,1.7322,1.7314,1.7317,1643300016.0
2008-10-08 18:04:00,1.7316,1.7319,1.7314,1.7316,1643300016.0
2008-10-08 18:05:00,1.7319,1.732,1.7315,1.7315,1643300016.0
2008-10-08 18:06:00,1.7318,1.732,1.7309,1.7312,1643300016.0
2008-10-08 18:07:00,1.7311,1.7312,1.7301,1.7302,1643300016.0
2008-10-08 18:08:00,1.7303,1.7307,1.7298,1.7303,1643300016.0
2008-10-08 18:09:00,1.7304,1.7306,1.73,1.7303,1643300016.0
2008-10-08 18:10:00,1.7304,1.7304,1.73,1.7303,1643300016.0
2008-10-08 18:11:00,1.7304,1.7305,1.7303,1.7305,1643300016.0
2008-10-08 18:12:00,1.7304,1.7309,1.7304,1.7308,1643300016.0
2008-10-08 18:13:00,1.731,1.731,1.7308,1.731,1643300016.0
2008-10-08 18:14:00,1.7311,1.732,1.7311,1.732,1643300016.0
2008-10-08 18:15:00,1.7318,1.7319,1.7312,1.7317,1643300016.0
2008-10-08 18:16:00,1.7316,1.732,1.7316,1.7318,1643300016.0
2008-10-08 18:17:00,1.7317,1.7318,1.7311,1.7312,1643300016.0
2008-10-08 18:18:00,1.7313,1.7317,1.7309,1.7313,1643300016.0
2008-10-08 18:19:00,1.7312,1.7312,1.7303,1.7305,1643300016.0
2008-10-08 18:20:00,1.7304,1.7304,1.7299,1.7299,1643300016.0
2008-10-08 18:21:00,1.73,1.7301,1.7296,1.73,1643300016.0
2008-10-08 18:22:00,1.7301,1.7302,1.7296,1.7299,1643300016.0
2008-10-08 18:23:00,1.7298,1.7298,1.7291,1.7296,1643300016.0
2008-10-08 18:24:00,1.7297,1.7306,1.7293,1.7294,1643300016.0
2008-10-08 18:25:00,1.7296,1.7301,1.7285,1.7286,1643300016.0
2008-10-08 18:26:00,1.7287,1.729,1.7283,1.7283,1643300016.0
2008-10-08 18:27:00,1.7285,1.7287,1.7276,1.7278,1643300016.0
2008-10-08 18:28:00,1.7279,1.7279,1.7271,1.7271,1643300016.0
2008-10-08 18:29:00,1.7272,1.7279,1.7272,1.7277,1643300016.0
2008-10-08 18:30:00,1.7279,1.7279,1.7274,1.7278,1643300016.0
2008-10-08 18:31:00,1.7279,1.7286,1.7276,1.7283,1643300016.0
2008-10-08 18:32:00,1.7284,1.729,1.7284,1.729,1643300016.0
2008-10-08 18:33:00,1.7291,1.7303,1.729,1.7297,1643300016.0
2008-10-08 18:34:00,1.7295,1.7295,1.7284,1.7284,1643300016.0
2008-10-08 18:35:00,1.7288,1.7289,1.7282,1.7284,1643300016.0
2008-10-08 18:36:00,1.7283,1.7283,1.7272,1.7273,1643300016.0
2008-10-08 18:37:00,1.7275,1.7286,1.7275,1.7284,1643300016.0
2008-10-08 18:38:00,1.7283,1.7285,1.7281,1.7281,1643300016.0
2008-10-08 18:39:00,1.7282,1.7287,1.728,1.7287,1643300016.0
2008-10-08 18:40:00,1.7288,1.7297,1.7288,1.729,1643300016.0
2008-10-08 18:41:00,1.7292,1.7297,1.7291,1.7294,1643300016.0
2008-10-08 18:42:00,1.7297,1.7299,1.7287,1.7289,1643300016.0
2008-10-08 18:43:00,1.7288,1.7289,1.7277,1.7278,1643300016.0
2008-10-08 18:44:00,1.7279,1.7283,1.7269,1.727,1643300016.0
2008-10-08 18:45:00,1.7271,1.7274,1.7263,1.7264,1643300016.0
2008-10-08 18:46:00,1.7263,1.7266,1.7261,1.7264,1643300016.0
2008-10-08 18:47:00,1.7266,1.7279,1.7265,1.7265,1643300016.0
2008-10-08 18:48:00,1.7264,1.7279,1.7264,1.7279,1643300016.0
2008-10-08 18:49:00,1.728,1.7282,1.7279,1.7281,1643300016.0
2008-10-08 18:50:00,1.728,1.7285,1.7276,1.7283,1643300016.0
2008-10-08 18:51:00,1.7285,1.7292,1.7282,1.7282,1643300016.0
2008-10-08 18:52:00,1.7281,1.7282,1.7278,1.7282,1643300016.0
2008-10-08 18:53:00,1.728,1.728,1.7278,1.7278,1643300016.0
2008-10-08 18:54:00,1.7278,1.7285,1.7278,1.7283,1287199988.0
2008-10-08 18:55:00,1.7282,1.7283,1.7278,1.7279,1287199988.0
2008-10-08 18:56:00,1.7281,1.7284,1.7278,1.7283,1287199988.0
2008-10-08 18:57:00,1.7285,1.7292,1.7283,1.7287,1287199988.0
2008-10-08 18:58:00,1.7288,1.7288,1.7271,1.7283,1287199988.0
2008-10-08 18:59:00,1.7284,1.729,1.7282,1.7287,1287199988.0
2008-10-08 19:00:00,1.7286,1.7298,1.7284,1.7297,1287199988.0
2008-10-08 19:01:00,1.7298,1.7318,1.7298,1.7318,1287199988.0
2008-10-08 19:02:00,1.7317,1.7326,1.7313,1.7325,1287199988.0
2008-10-08 19:03:00,1.7323,1.7329,1.732,1.7324,1287199988.0
2008-10-08 19:04:00,1.7325,1.7325,1.7315,1.7319,1287199988.0
2008-10-08 19:05:00,1.7321,1.7323,1.7313,1.7316,1287199988.0
2008-10-08 19:06:00,1.7317,1.7324,1.7315,1.7317,1287199988.0
2008-10-08 19:07:00,1.7313,1.7323,1.7313,1.7322,1287199988.0
2008-10-08 19:08:00,1.7325,1.7329,1.7321,1.7326,1287199988.0
2008-10-08 19:09:00,1.7326,1.73275,1.73215,1.73255,1287199988.0
2008-10-08 19:10:00,1.7326,1.7335,1.7319,1.7319,2038800015.0
2008-10-08 19:11:00,1.7317,1.7319,1.7314,1.7316,2038800015.0
2008-10-08 19:12:00,1.7317,1.7319,1.7316,1.7319,2038800015.0
2008-10-08 19:13:00,1.7321,1.7324,1.7321,1.7323,2038800015.0
2008-10-08 19:14:00,1.7322,1.7322,1.7315,1.7316,2038800015.0
2008-10-08 19:15:00,1.7317,1.7322,1.7312,1.7316,2038800015.0
2008-10-08 19:16:00,1.7314,1.7316,1.7311,1.7311,2038800015.0
2008-10-08 19:17:00,1.731,1.731,1.7305,1.7308,2038800015.0
2008-10-08 19:18:00,1.7309,1.7319,1.7308,1.7319,2038800015.0
2008-10-08 19:19:00,1.732,1.7322,1.7306,1.7308,2038800015.0
2008-10-08 19:20:00,1.7309,1.7316,1.7308,1.7315,2038800015.0
2008-10-08 19:21:00,1.7314,1.7322,1.7311,1.7318,2038800015.0
2008-10-08 19:22:00,1.7317,1.7324,1.7316,1.732,2038800015.0
2008-10-08 19:23:00,1.7319,1.7323,1.7317,1.7319,2038800015.0
2008-10-08 19:24:00,1.7318,1.7335,1.7318,1.7327,2038800015.0
2008-10-08 19:25:00,1.7326,1.7328,1.7316,1.7323,2038800015.0
2008-10-08 19:26:00,1.7324,1.7326,1.7313,1.7314,2038800015.0
2008-10-08 19:27:00,1.7313,1.7329,1.7313,1.7316,2038800015.0
2008-10-08 19:28:00,1.7315,1.7316,1.7315,1.7316,2038800015.0
2008-10-08 19:29:00,1.7317,1.7318,1.7315,1.7315,2038800015.0
2008-10-08 19:30:00,1.73135,1.7314,1.73125,1.73135,2038800015.0
2008-10-08 19:31:00,1.7314,1.7316,1.7313,1.7314,2074499994.0
2008-10-08 19:32:00,1.7313,1.7314,1.7312,1.7313,2074499994.0
2008-10-08 19:33:00,1.7311,1.7313,1.7306,1.7307,2074499994.0
2008-10-08 19:34:00,1.7304,1.7305,1.7292,1.7294,2074499994.0
2008-10-08 19:35:00,1.7296,1.7302,1.7292,1.7294,2074499994.0
2008-10-08 19:36:00,1.7295,1.7308,1.7291,1.7306,2074499994.0
2008-10-08 19:37:00,1.7307,1.7318,1.7304,1.7316,2074499994.0
2008-10-08 19:38:00,1.7315,1.7317,1.7315,1.7317,2074499994.0
2008-10-08 19:39:00,1.7316,1.7316,1.7311,1.7312,2074499994.0
2008-10-08 19:40:00,1.7313,1.7313,1.7309,1.7309,2074499994.0
2008-10-08 19:41:00,1.7308,1.7313,1.7306,1.7312,2074499994.0
2008-10-08 19:42:00,1.7309,1.7313,1.7306,1.7311,2074499994.0
2008-10-08 19:43:00,1.731,1.7312,1.7308,1.7311,2074499994.0
2008-10-08 19:44:00,1.7313,1.7315,1.731,1.7313,2074499994.0
2008-10-08 19:45:00,1.7314,1.7318,1.7314,1.7316,2074499994.0
2008-10-08 19:46:00,1.7314,1.7316,1.7309,1.7313,2074499994.0
2008-10-08 19:47:00,1.7314,1.7314,1.7301,1.7301,2074499994.0
2008-10-08 19:48:00,1.73,1.7301,1.7293,1.7293,2074499994.0
2008-10-08 19:49:00,1.7295,1.7302,1.7293,1.7301,2074499994.0
2008-10-08 19:50:00,1.7299,1.7301,1.7297,1.7301,2074499994.0
2008-10-08 19:51:00,1.73,1.7302,1.7298,1.7298,2074499994.0
2008-10-08 19:52:00,1.73,1.73,1.7291,1.7293,2074499994.0
2008-10-08 19:53:00,1.7295,1.7299,1.7292,1.7295,2074499994.0
2008-10-08 19:54:00,1.7296,1.7303,1.7293,1.7301,2074499994.0
2008-10-08 19:55:00,1.73,1.7303,1.73,1.7302,2074499994.0
2008-10-08 19:56:00,1.7304,1.7304,1.73,1.73,2074499994.0
2008-10-08 19:57:00,1.7301,1.7303,1.73,1.7303,2074499994.0
2008-10-08 19:58:00,1.7302,1.7304,1.73,1.7301,2074499994.0
2008-10-08 19:59:00,1.7304,1.7316,1.7301,1.7306,2074499994.0
2008-10-08 20:00:00,1.7305,1.7314,1.7304,1.7308,2074499994.0
2008-10-08 20:01:00,1.7309,1.7309,1.7301,1.7306,2074499994.0
2008-10-08 20:02:00,1.7305,1.73065,1.73045,1.73055,2074499994.0
2008-10-08 20:03:00,1.73055,1.7306,1.7305,1.7306,1740600008.0
2008-10-08 20:04:00,1.7309,1.7312,1.7307,1.7312,1709800000.0
2008-10-08 20:05:00,1.7313,1.732,1.7313,1.7316,1709800000.0
2008-10-08 20:06:00,1.7317,1.7327,1.7317,1.7323,1709800000.0
2008-10-08 20:07:00,1.7324,1.733,1.7324,1.7329,1709800000.0
2008-10-08 20:08:00,1.7327,1.733,1.7315,1.7318,1709800000.0
2008-10-08 20:09:00,1.7317,1.7325,1.7313,1.7323,1709800000.0
2008-10-08 20:10:00,1.7325,1.7325,1.7318,1.7318,1709800000.0
2008-10-08 20:11:00,1.7317,1.7322,1.7316,1.732,1709800000.0
2008-10-08 20:12:00,1.7322,1.7323,1.7313,1.7319,1709800000.0
2008-10-08 20:13:00,1.7318,1.7318,1.7309,1.7309,1709800000.0
2008-10-08 20:14:00,1.7311,1.7311,1.7303,1.7303,1709800000.0
2008-10-08 20:15:00,1.73,1.7312,1.73,1.7305,1709800000.0
2008-10-08 20:16:00,1.7304,1.7305,1.7303,1.7305,1709800000.0
2008-10-08 20:17:00,1.7306,1.7308,1.7303,1.7305,1709800000.0
2008-10-08 20:18:00,1.7305,1.7305,1.73045,1.7305,1709800000.0
2008-10-08 20:19:00,1.7305,1.7305,1.7304,1.7305,732000004.0
2008-10-08 20:20:00,1.7304,1.7307,1.7303,1.7306,732000004.0
2008-10-08 20:21:00,1.7307,1.7319,1.7307,1.7319,732000004.0
2008-10-08 20:22:00,1.732,1.7324,1.7319,1.7323,732000004.0
2008-10-08 20:23:00,1.73225,1.73225,1.732,1.7321,732000004.0
2008-10-08 20:24:00,1.7321,1.7323,1.7321,1.7322,505500001.0
2008-10-08 20:25:00,1.7323,1.7323,1.73215,1.7322,647099995.0
2008-10-08 20:26:00,1.73215,1.73225,1.73205,1.73215,1501400004.0
2008-10-08 20:27:00,1.7321,1.7321,1.731,1.7313,1278699993.0
2008-10-08 20:28:00,1.7311,1.7316,1.731,1.7314,1278699993.0
2008-10-08 20:29:00,1.7313,1.7318,1.7308,1.7308,1278699993.0
2008-10-08 20:30:00,1.7309,1.7312,1.7308,1.7309,1278699993.0
2008-10-08 20:31:00,1.7311,1.7318,1.7309,1.7318,1278699993.0
2008-10-08 20:32:00,1.7319,1.7319,1.7316,1.7317,1278699993.0
2008-10-08 20:33:00,1.7318,1.7319,1.7315,1.7319,1278699993.0
2008-10-08 20:34:00,1.7318,1.7322,1.7316,1.732,1278699993.0
2008-10-08 20:35:00,1.7319,1.7323,1.7315,1.7318,1278699993.0
2008-10-08 20:36:00,1.7317,1.7321,1.7317,1.7318,1278699993.0
2008-10-08 20:37:00,1.732,1.7324,1.732,1.7324,1278699993.0
2008-10-08 20:38:00,1.7325,1.7325,1.7315,1.7315,1278699993.0
2008-10-08 20:39:00,1.7317,1.7321,1.7316,1.732,1278699993.0
2008-10-08 20:40:00,1.7322,1.7322,1.732,1.732,1278699993.0
2008-10-08 20:41:00,1.7318,1.7319,1.7318,1.7318,1278699993.0
2008-10-08 20:42:00,1.7319,1.7322,1.7316,1.732,1278699993.0
2008-10-08 20:43:00,1.7319,1.7322,1.7315,1.7317,1278699993.0
2008-10-08 20:44:00,1.7314,1.7317,1.7308,1.7308,1278699993.0
2008-10-08 20:45:00,1.7309,1.7311,1.7308,1.7308,1278699993.0
2008-10-08 20:46:00,1.7309,1.731,1.7307,1.7307,1278699993.0
2008-10-08 20:47:00,1.7308,1.7312,1.7307,1.7308,1278699993.0
2008-10-08 20:48:00,1.731,1.731,1.7307,1.7307,1278699993.0
2008-10-08 20:49:00,1.7308,1.7308,1.7308,1.7308,1278699993.0
2008-10-08 20:50:00,1.7304,1.7307,1.7302,1.7303,1566399996.0
2008-10-08 20:51:00,1.7302,1.7306,1.7302,1.7304,1566399996.0
2008-10-08 20:52:00,1.7303,1.73045,1.7301,1.7302,1566399996.0
2008-10-08 20:53:00,1.73015,1.7302,1.73,1.73015,931100016.0
2008-10-08 20:54:00,1.7297,1.7302,1.7289,1.7289,2034400000.0
2008-10-08 20:55:00,1.7293,1.7302,1.7289,1.7298,2034400000.0
2008-10-08 20:56:00,1.73,1.73,1.7296,1.7298,2034400000.0
2008-10-08 20:57:00,1.7297,1.7299,1.7296,1.7296,2034400000.0
2008-10-08 20:58:00,1.7297,1.7297,1.7288,1.729,2034400000.0
2008-10-08 20:59:00,1.7291,1.7291,1.7288,1.7289,2034400000.0
2008-10-08 21:00:00,1.72895,1.7292,1.7288,1.72895,2034400000.0
2008-10-08 21:01:00,1.729,1.729,1.7284,1.7288,996000019.0
2008-10-08 21:02:00,1.7289,1.7289,1.7284,1.7285,996000019.0
2008-10-08 21:03:00,1.7287,1.7288,1.7286,1.7288,996000019.0
2008-10-08 21:04:00,1.72865,1.72865,1.72845,1.7286,996000019.0
2008-10-08 21:05:00,1.7286,1.7287,1.7282,1.7284,1714899987.0
2008-10-08 21:06:00,1.7278,1.7288,1.7278,1.7282,1714899987.0
2008-10-08 21:07:00,1.7282,1.72835,1.7282,1.7282,1714899987.0
2008-10-08 21:08:00,1.7279,1.728,1.727,1.728,1888999989.0
2008-10-08 21:09:00,1.7283,1.7297,1.7283,1.7297,1888999989.0
2008-10-08 21:10:00,1.7293,1.73,1.7293,1.7298,1888999989.0
2008-10-08 21:11:00,1.7295,1.7296,1.7292,1.7292,1888999989.0
2008-10-08 21:12:00,1.7294,1.73,1.7293,1.7295,1888999989.0
2008-10-08 21:13:00,1.7297,1.7302,1.7295,1.7298,1888999989.0
2008-10-08 21:14:00,1.7301,1.7301,1.7291,1.7296,1888999989.0
2008-10-08 21:15:00,1.7295,1.7297,1.7295,1.7295,1888999989.0
2008-10-08 21:16:00,1.7295,1.72955,1.7295,1.7295,1369299999.0
2008-10-08 21:17:00,1.7296,1.7296,1.7291,1.7294,2009599992.0
2008-10-08 21:18:00,1.72945,1.72955,1.72925,1.72925,2009599992.0
2008-10-08 21:19:00,1.7292,1.7303,1.7292,1.7301,1480700020.0
2008-10-08 21:20:00,1.7304,1.7307,1.73,1.7303,1480700020.0
2008-10-08 21:21:00,1.7304,1.7306,1.7304,1.7306,1480700020.0
2008-10-08 21:22:00,1.7305,1.7305,1.7302,1.7303,1480700020.0
2008-10-08 21:23:00,1.7304,1.731,1.7301,1.7305,1480700020.0
2008-10-08 21:24:00,1.7305,1.7315,1.7305,1.7314,1480700020.0
2008-10-08 21:25:00,1.7312,1.7312,1.7307,1.7308,659700004.0
2008-10-08 21:26:00,1.731,1.7316,1.731,1.7314,659700004.0
2008-10-08 21:27:00,1.7311,1.7315,1.7297,1.7298,659700004.0
2008-10-08 21:28:00,1.7296,1.7298,1.7293,1.7293,659700004.0
2008-10-08 21:29:00,1.7297,1.7297,1.729,1.7294,659700004.0
2008-10-08 21:30:00,1.7293,1.7297,1.7292,1.7295,659700004.0
2008-10-08 21:31:00,1.7296,1.7296,1.7295,1.7295,659700004.0
2008-10-08 21:32:00,1.7296,1.7297,1.7291,1.7293,659700004.0
2008-10-08 21:33:00,1.7293,1.7294,1.7293,1.72935,659700004.0
2008-10-08 21:34:00,1.7292,1.7294,1.7292,1.7292,2136800018.0
2008-10-08 21:35:00,1.7294,1.7299,1.7292,1.7297,2136800018.0
2008-10-08 21:36:00,1.7299,1.73065,1.7298,1.73065,2136800018.0
2008-10-08 21:37:00,1.7305,1.7307,1.7302,1.7303,1781199982.0
2008-10-08 21:38:00,1.7305,1.7306,1.7305,1.7306,1781199982.0
2008-10-08 21:39:00,1.7305,1.7307,1.7304,1.7305,1909800016.0
2008-10-08 21:40:00,1.7304,1.7308,1.7304,1.7307,1909800016.0
2008-10-08 21:41:00,1.7306,1.7308,1.7306,1.7308,1909800016.0
2008-10-08 21:42:00,1.7307,1.7309,1.7305,1.7308,1909800016.0
2008-10-08 21:43:00,1.7307,1.7311,1.7307,1.7308,1909800016.0
2008-10-08 21:44:00,1.7309,1.7309,1.7305,1.7307,1909800016.0
2008-10-08 21:45:00,1.73085,1.731,1.7307,1.731,1909800016.0
2008-10-08 21:46:00,1.7308,1.7312,1.7308,1.7311,1614200002.0
2008-10-08 21:47:00,1.731,1.7312,1.731,1.7311,1614200002.0
2008-10-08 21:48:00,1.731,1.7313,1.731,1.7311,1614200002.0
2008-10-08 21:49:00,1.731,1.7313,1.731,1.7313,1614200002.0
2008-10-08 21:50:00,1.7312,1.7312,1.7311,1.7312,1614200002.0
2008-10-08 21:51:00,1.7311,1.7312,1.731,1.731,1614200002.0
2008-10-08 21:52:00,1.7309,1.7312,1.7309,1.7312,1614200002.0
2008-10-08 21:53:00,1.7311,1.7311,1.7303,1.7304,1614200002.0
2008-10-08 21:54:00,1.7309,1.7309,1.7304,1.7304,1614200002.0
2008-10-08 21:55:00,1.7303,1.7312,1.7302,1.7302,1614200002.0
2008-10-08 21:56:00,1.73005,1.7309,1.7297,1.73055,1614200002.0
2008-10-08 21:57:00,1.7305,1.7309,1.7296,1.7299,1316700003.0
2008-10-08 21:58:00,1.7297,1.7297,1.72865,1.72865,1316700003.0
2008-10-08 21:59:00,1.7286,1.7287,1.7272,1.7275,1240900032.0
2008-10-08 22:00:00,1.7271,1.7283,1.7271,1.7277,1240900032.0
2008-10-08 22:01:00,1.7278,1.7279,1.7274,1.7276,1240900032.0
2008-10-08 22:02:00,1.728,1.7282,1.7279,1.7282,1240900032.0
2008-10-08 22:03:00,1.7283,1.729,1.7283,1.7284,1240900032.0
2008-10-08 22:04:00,1.7287,1.7292,1.7284,1.7286,1240900032.0
2008-10-08 22:05:00,1.7285,1.7287,1.7283,1.7285,1240900032.0
2008-10-08 22:06:00,1.7287,1.7289,1.7287,1.7288,1240900032.0
2008-10-08 22:07:00,1.7288,1.72885,1.7288,1.72885,1240900032.0
2008-10-08 22:08:00,1.7285,1.7293,1.7285,1.7285,1131799981.0
2008-10-08 22:09:00,1.7282,1.7291,1.7282,1.7284,1131799981.0
2008-10-08 22:10:00,1.7283,1.7287,1.7282,1.7285,1131799981.0
2008-10-08 22:11:00,1.7284,1.7286,1.7284,1.7285,1131799981.0
2008-10-08 22:12:00,1.7283,1.7285,1.7283,1.7285,1131799981.0
2008-10-08 22:13:00,1.7286,1.7286,1.7284,1.7285,1131799981.0
2008-10-08 22:14:00,1.7284,1.7286,1.7284,1.7286,1131799981.0
2008-10-08 22:15:00,1.7285,1.7287,1.7285,1.7285,1131799981.0
2008-10-08 22:16:00,1.7287,1.7287,1.7284,1.7285,1131799981.0
2008-10-08 22:17:00,1.7283,1.7286,1.7283,1.7286,1131799981.0
2008-10-08 22:18:00,1.7287,1.7287,1.7285,1.7286,1131799981.0
2008-10-08 22:19:00,1.7285,1.7291,1.7283,1.7289,1131799981.0
2008-10-08 22:20:00,1.7288,1.7288,1.7286,1.7286,1131799981.0
2008-10-08 22:21:00,1.7287,1.729,1.7287,1.729,1131799981.0
2008-10-08 22:22:00,1.7292,1.7296,1.7289,1.7293,1131799981.0
2008-10-08 22:23:00,1.7292,1.7293,1.7291,1.7293,1131799981.0
2008-10-08 22:24:00,1.7292,1.7293,1.7288,1.7288,1131799981.0
2008-10-08 22:25:00,1.7287,1.7287,1.7283,1.7285,1131799981.0
2008-10-08 22:26:00,1.7284,1.72845,1.72835,1.7284,1131799981.0
2008-10-08 22:27:00,1.7284,1.72845,1.72835,1.72835,830800002.0
2008-10-08 22:28:00,1.7286,1.7287,1.7285,1.7285,1397900010.0
2008-10-08 22:29:00,1.7284,1.7293,1.7282,1.7293,1397900010.0
2008-10-08 22:30:00,1.72915,1.72915,1.7289,1.729,1397900010.0
2008-10-08 22:31:00,1.72915,1.72915,1.72865,1.7289,1066800009.0
2008-10-08 22:32:00,1.729,1.729,1.72815,1.72855,1153599996.0
2008-10-08 22:33:00,1.72855,1.72855,1.7284,1.72855,404399994.0
2008-10-08 22:34:00,1.7286,1.72875,1.7286,1.72865,1461000003.0
2008-10-08 22:35:00,1.7289,1.7292,1.7289,1.7292,1750999997.0
2008-10-08 22:36:00,1.7291,1.7292,1.7289,1.7292,1750999997.0
2008-10-08 22:37:00,1.7291,1.72955,1.72905,1.7294,1750999997.0
2008-10-08 22:38:00,1.7294,1.7294,1.7294,1.7294,730800000.0
2008-10-08 22:39:00,1.7294,1.7294,1.7292,1.7292,468199996.0
2008-10-08 22:40:00,1.7292,1.72935,1.7292,1.72935,1467000007.0
2008-10-08 22:41:00,1.72945,1.72945,1.7293,1.7294,815199996.0
2008-10-08 22:42:00,1.7294,1.72985,1.7294,1.72965,1318400005.0
2008-10-08 22:43:00,1.7296,1.7301,1.72955,1.73005,1146200003.0
2008-10-08 22:44:00,1.73005,1.73005,1.72985,1.72985,567599998.0
2008-10-08 22:45:00,1.7299,1.72995,1.72985,1.7299,964800029.0
2008-10-08 22:46:00,1.72985,1.73005,1.72985,1.72995,1435200010.0
2008-10-08 22:47:00,1.72985,1.73,1.72965,1.72975,1661000016.0
2008-10-08 22:48:00,1.7298,1.72985,1.7298,1.72985,201000000.0
2008-10-08 22:49:00,1.7298,1.7298,1.72925,1.72965,1115399993.0
2008-10-08 22:50:00,1.72955,1.72975,1.72955,1.72975,424799999.0
2008-10-08 22:51:00,1.72985,1.73,1.72985,1.73,241200006.0
2008-10-08 22:52:00,1.7299,1.73045,1.72985,1.73045,751699998.0
2008-10-08 22:53:00,1.73025,1.73065,1.73025,1.7305,1647599995.0
2008-10-08 22:54:00,1.73045,1.73045,1.73025,1.7303,1903000000.0
2008-10-08 22:55:00,1.73035,1.73035,1.73035,1.73035,284400009.0
2008-10-08 22:56:00,1.7304,1.73065,1.7304,1.73055,929600006.0
2008-10-08 22:57:00,1.7305,1.7305,1.73045,1.73045,140000004.0
2008-10-08 22:58:00,1.7303,1.731,1.7296,1.7307,308000000.0
2008-10-08 22:59:00,1.7303,1.7309,1.7303,1.7305,308000000.0
2008-10-08 23:00:00,1.73015,1.7305,1.72915,1.73037,308000000.0
2008-10-08 23:01:00,1.7297,1.73055,1.7296,1.7296,96199997.0
2008-10-08 23:02:00,1.7302,1.7306,1.7297,1.7303,1323100010.0
2008-10-08 23:03:00,1.7296,1.7297,1.7294,1.7295,1323100010.0
2008-10-08 23:04:00,1.7294,1.73075,1.7291,1.73075,810700004.0
2008-10-08 23:05:00,1.7301,1.73015,1.7291,1.7291,121600001.0
2008-10-08 23:06:00,1.7291,1.72955,1.72895,1.7291,352600005.0
2008-10-08 23:07:00,1.7291,1.7291,1.7291,1.7291,527500008.0
2008-10-08 23:08:00,1.7291,1.7291,1.7291,1.7291,176400001.0
2008-10-08 23:09:00,1.7291,1.73013,1.729,1.7291,942500013.0
2008-10-08 23:10:00,1.7291,1.7291,1.7291,1.7291,252600001.0
2008-10-08 23:11:00,1.7291,1.7291,1.7291,1.7291,121899998.0
2008-10-08 23:12:00,1.7291,1.7291,1.7291,1.7291,253600002.0
2008-10-08 23:13:00,1.7291,1.7291,1.7291,1.7291,33400000.0
2008-10-08 23:14:00,1.7291,1.7291,1.7291,1.7291,88999999.0
2008-10-08 23:15:00,1.7291,1.72915,1.7291,1.7291,206600004.0
2008-10-08 23:16:00,1.7291,1.7291,1.7291,1.7291,31200000.0
2008-10-08 23:17:00,1.7291,1.7291,1.7291,1.7291,54400000.0
2008-10-08 23:18:00,1.7291,1.7291,1.7291,1.7291,90800000.0
2008-10-08 23:19:00,1.7291,1.7291,1.72825,1.7284,240700000.0
2008-10-08 23:20:00,1.7284,1.7284,1.7284,1.7284,278300004.0
2008-10-08 23:21:00,1.7284,1.7284,1.7272,1.7272,1362499983.0
2008-10-08 23:22:00,1.72727,1.7279,1.7267,1.7279,1391499998.0
2008-10-08 23:23:00,1.7281,1.7281,1.7278,1.7278,162900000.0
2008-10-08 23:24:00,1.728,1.7285,1.728,1.7282,544500010.0
2008-10-08 23:25:00,1.7283,1.7283,1.7278,1.7282,544500010.0
2008-10-08 23:26:00,1.7279,1.7279,1.72785,1.7279,544500010.0
2008-10-08 23:27:00,1.72785,1.72785,1.72785,1.72785,534799988.0
2008-10-08 23:28:00,1.7278,1.7278,1.7263,1.7265,971400007.0
2008-10-08 23:29:00,1.72714,1.72754,1.72709,1.72754,104100000.0
2008-10-08 23:30:00,1.72735,1.72759,1.72675,1.72759,78900000.0
2008-10-08 23:31:00,1.72775,1.7284,1.72775,1.7284,254300004.0
2008-10-08 23:32:00,1.7282,1.7282,1.72715,1.7273,1359200019.0
2008-10-08 23:33:00,1.7273,1.7273,1.7273,1.7273,1796000038.0
2008-10-08 23:34:00,1.7273,1.7273,1.72575,1.7265,1623500031.0
2008-10-08 23:35:00,1.7265,1.72772,1.7265,1.72768,475500002.0
2008-10-08 23:36:00,1.7267,1.7269,1.72585,1.726,771500016.0
2008-10-08 23:37:00,1.726,1.726,1.726,1.726,442000001.0
2008-10-08 23:38:00,1.726,1.72655,1.72585,1.72615,699000013.0
2008-10-08 23:39:00,1.72615,1.72635,1.72595,1.72635,492800001.0
2008-10-08 23:40:00,1.72635,1.72635,1.72635,1.72635,658800001.0
2008-10-08 23:41:00,1.72635,1.7264,1.72635,1.7264,424199999.0
2008-10-08 23:42:00,1.7264,1.7264,1.7264,1.7264,245800003.0
2008-10-08 23:43:00,1.7264,1.7264,1.7259,1.7259,460199992.0
2008-10-08 23:44:00,1.7261,1.72615,1.7261,1.72615,364000000.0
2008-10-08 23:45:00,1.72615,1.7263,1.72605,1.7263,354699994.0
2008-10-08 23:46:00,1.72635,1.7267,1.72635,1.72665,1163799973.0
2008-10-08 23:47:00,1.7267,1.7269,1.7266,1.7266,1404399986.0
2008-10-08 23:48:00,1.72665,1.72665,1.72665,1.72665,180399994.0
2008-10-08 23:49:00,1.7269,1.7284,1.7266,1.7284,480799995.0
2008-10-08 23:50:00,1.7281,1.7281,1.72635,1.7266,480799995.0
2008-10-08 23:51:00,1.7271,1.7288,1.7271,1.7288,730200006.0
2008-10-08 23:52:00,1.7284,1.7284,1.7281,1.7281,730200006.0
2008-10-08 23:53:00,1.7287,1.7288,1.7272,1.7277,730200006.0
2008-10-08 23:54:00,1.7272,1.7279,1.7272,1.7276,730200006.0
2008-10-08 23:55:00,1.727,1.7279,1.727,1.7277,730200006.0
2008-10-08 23:56:00,1.72755,1.72755,1.72695,1.72725,730200006.0
2008-10-08 23:57:00,1.7275,1.7277,1.72705,1.72745,1884799981.0
2008-10-08 23:58:00,1.7271,1.72758,1.7268,1.7273,222300001.0
2008-10-08 23:59:00,1.7272,1.72775,1.7268,1.72745,1159199997.0
2008-10-09 00:00:00,1.72745,1.72745,1.72745,1.72745,80400000.0
2008-10-09 00:01:00,1.72785,1.7279,1.7273,1.7279,565499996.0
2008-10-09 00:02:00,1.7279,1.728,1.7277,1.728,1351600000.0
2008-10-09 00:03:00,1.7282,1.7286,1.72785,1.728,577099994.0
2008-10-09 00:04:00,1.728,1.7285,1.7279,1.72835,986499992.0
2008-10-09 00:05:00,1.7283,1.7283,1.728,1.728,575199996.0
2008-10-09 00:06:00,1.728,1.728,1.7275,1.7275,606099996.0
2008-10-09 00:07:00,1.7275,1.7275,1.7275,1.7275,254800004.0
2008-10-09 00:08:00,1.72745,1.7278,1.72745,1.7278,243299997.0
2008-10-09 00:09:00,1.7274,1.7277,1.72715,1.7273,1159500017.0
2008-10-09 00:10:00,1.7273,1.7273,1.7273,1.7273,57799999.0
2008-10-09 00:11:00,1.72713,1.72721,1.72686,1.72686,32000000.0
2008-10-09 00:12:00,1.7275,1.7277,1.7275,1.7277,264399997.0
2008-10-09 00:13:00,1.7277,1.7277,1.72685,1.72685,525499995.0
2008-10-09 00:14:00,1.7271,1.72745,1.727,1.727,722100012.0
2008-10-09 00:15:00,1.7272,1.7272,1.7271,1.7271,128799998.0
2008-10-09 00:16:00,1.7271,1.7279,1.7271,1.7279,644600002.0
2008-10-09 00:17:00,1.72825,1.72825,1.7277,1.7279,809400002.0
2008-10-09 00:18:00,1.728,1.7285,1.7273,1.728,1070399987.0
2008-10-09 00:19:00,1.72755,1.7279,1.72755,1.7278,1070399987.0
2008-10-09 00:20:00,1.7277,1.7277,1.72755,1.72755,653299988.0
2008-10-09 00:21:00,1.72745,1.72767,1.72689,1.72725,31600000.0
2008-10-09 00:22:00,1.7275,1.7275,1.7273,1.7273,1204199994.0
2008-10-09 00:23:00,1.7274,1.7279,1.7273,1.7279,598800002.0
2008-10-09 00:24:00,1.7279,1.7279,1.7277,1.7277,1693299961.0
2008-10-09 00:25:00,1.7277,1.7277,1.7264,1.7264,1127600004.0
2008-10-09 00:26:00,1.7266,1.7273,1.7265,1.7273,421400002.0
2008-10-09 00:27:00,1.7273,1.7273,1.7272,1.7273,391700001.0
2008-10-09 00:28:00,1.72684,1.72705,1.72678,1.72692,76000000.0
2008-10-09 00:29:00,1.7272,1.7272,1.7265,1.7268,511500000.0
2008-10-09 00:30:00,1.72675,1.72675,1.7266,1.7267,485999992.0
2008-10-09 00:31:00,1.7267,1.7267,1.7266,1.7266,878599986.0
2008-10-09 00:32:00,1.7266,1.7266,1.7266,1.7266,195600006.0
2008-10-09 00:33:00,1.7265,1.7272,1.7261,1.7266,359500001.0
2008-10-09 00:34:00,1.726,1.7261,1.726,1.726,359500001.0
2008-10-09 00:35:00,1.726,1.726,1.726,1.726,74599998.0
2008-10-09 00:36:00,1.7261,1.7261,1.72595,1.726,475600003.0
2008-10-09 00:37:00,1.7261,1.7261,1.7261,1.7261,82699996.0
2008-10-09 00:38:00,1.72625,1.72625,1.72625,1.72625,73400002.0
2008-10-09 00:39:00,1.7263,1.7263,1.7262,1.7262,193400002.0
2008-10-09 00:40:00,1.72596,1.72608,1.72567,1.72573,91800000.0
2008-10-09 00:41:00,1.72635,1.72635,1.7263,1.7263,294400009.0
2008-10-09 00:42:00,1.7264,1.7264,1.7264,1.7264,33400002.0
2008-10-09 00:43:00,1.7264,1.7264,1.7264,1.7264,100199998.0
2008-10-09 00:44:00,1.72645,1.7266,1.72645,1.72645,181000004.0
2008-10-09 00:45:00,1.7265,1.727,1.7265,1.7265,915099997.0
2008-10-09 00:46:00,1.7264,1.72655,1.7262,1.7264,915099997.0
2008-10-09 00:47:00,1.72625,1.72625,1.72625,1.72625,201199997.0
2008-10-09 00:48:00,1.72625,1.7264,1.72625,1.7264,821599991.0
2008-10-09 00:49:00,1.7265,1.7265,1.7261,1.7262,457200009.0
2008-10-09 00:50:00,1.7262,1.72695,1.7262,1.7269,663200004.0
2008-10-09 00:51:00,1.7267,1.7271,1.7267,1.7271,332600001.0
2008-10-09 00:52:00,1.7271,1.7271,1.7271,1.7271,739699998.0
2008-10-09 00:53:00,1.7276,1.728,1.7274,1.7277,1434500008.0
2008-10-09 00:54:00,1.7278,1.7278,1.7276,1.7277,1434500008.0
2008-10-09 00:55:00,1.7278,1.728,1.7272,1.728,1434500008.0
2008-10-09 00:56:00,1.7277,1.7277,1.7277,1.7277,1434500008.0
2008-10-09 00:57:00,1.7279,1.728,1.7276,1.7278,453300001.0
2008-10-09 00:58:00,1.7279,1.728,1.7277,1.728,453300001.0
2008-10-09 00:59:00,1.7278,1.7278,1.7271,1.7271,453300001.0
2008-10-09 01:00:00,1.7271,1.72717,1.72635,1.7269,146900000.0
2008-10-09 01:01:00,1.7269,1.72755,1.7269,1.7273,667100006.0
2008-10-09 01:02:00,1.7273,1.7273,1.7273,1.7273,202200006.0
2008-10-09 01:03:00,1.7273,1.7274,1.7273,1.7273,509599996.0
2008-10-09 01:04:00,1.7273,1.7273,1.7273,1.7273,189400002.0
2008-10-09 01:05:00,1.7273,1.7273,1.7273,1.7273,205200006.0
2008-10-09 01:06:00,1.7273,1.7273,1.7273,1.7273,1256399972.0
2008-10-09 01:07:00,1.7273,1.7273,1.7263,1.7264,974999988.0
2008-10-09 01:08:00,1.7262,1.7262,1.7262,1.7262,239700005.0
2008-10-09 01:09:00,1.7262,1.7262,1.7262,1.7262,60200001.0
2008-10-09 01:10:00,1.7262,1.72625,1.7262,1.72625,609000009.0
2008-10-09 01:11:00,1.72625,1.72625,1.7261,1.7261,451999992.0
2008-10-09 01:12:00,1.7261,1.72625,1.7261,1.72625,312600014.0
2008-10-09 01:13:00,1.7263,1.7264,1.7259,1.726,110800004.0
2008-10-09 01:14:00,1.72605,1.72605,1.726,1.726,110800004.0
2008-10-09 01:15:00,1.726,1.72605,1.726,1.726,669699996.0
2008-10-09 01:16:00,1.726,1.72615,1.72595,1.726,1484999991.0
2008-10-09 01:17:00,1.72605,1.7264,1.72605,1.7263,601700005.0
2008-10-09 01:18:00,1.7263,1.7263,1.7254,1.72575,1499999989.0
2008-10-09 01:19:00,1.7257,1.7257,1.7245,1.7245,1733599992.0
2008-10-09 01:20:00,1.7244,1.7248,1.7229,1.7229,1733599992.0
2008-10-09 01:21:00,1.7231,1.7235,1.7228,1.7228,1733599992.0
2008-10-09 01:22:00,1.7231,1.7235,1.7225,1.7234,1733599992.0
2008-10-09 01:23:00,1.7237,1.7239,1.7237,1.7239,1733599992.0
2008-10-09 01:24:00,1.724,1.7249,1.7239,1.7239,1733599992.0
2008-10-09 01:25:00,1.7238,1.7244,1.7238,1.7243,1733599992.0
2008-10-09 01:26:00,1.7242,1.7246,1.7241,1.7245,1733599992.0
2008-10-09 01:27:00,1.7246,1.72485,1.7243,1.7244,1733599992.0
2008-10-09 01:28:00,1.7244,1.7244,1.7244,1.7244,345400012.0
2008-10-09 01:29:00,1.7244,1.7244,1.7234,1.7234,390800004.0
2008-10-09 01:30:00,1.72355,1.7238,1.72355,1.7237,694799994.0
2008-10-09 01:31:00,1.7237,1.7237,1.7237,1.7237,1542799996.0
2008-10-09 01:32:00,1.7237,1.7237,1.7236,1.7236,446800002.0
2008-10-09 01:33:00,1.7237,1.7238,1.7236,1.7237,889299993.0
2008-10-09 01:34:00,1.7237,1.7237,1.7237,1.7237,369599994.0
2008-10-09 01:35:00,1.7237,1.7237,1.7237,1.7237,208399997.0
2008-10-09 01:36:00,1.7237,1.7239,1.7237,1.7239,853600006.0
2008-10-09 01:37:00,1.7239,1.7239,1.7239,1.7239,294199997.0
2008-10-09 01:38:00,1.7241,1.7247,1.7239,1.7239,1467100007.0
2008-10-09 01:39:00,1.7238,1.7243,1.7237,1.7241,1467100007.0
2008-10-09 01:40:00,1.7239,1.72445,1.72385,1.72385,1467100007.0
2008-10-09 01:41:00,1.724,1.724,1.724,1.724,784399986.0
2008-10-09 01:42:00,1.724,1.72405,1.724,1.724,616200012.0
2008-10-09 01:43:00,1.72405,1.7246,1.72405,1.7244,1635300005.0
2008-10-09 01:44:00,1.7244,1.72475,1.7243,1.72465,1067400020.0
2008-10-09 01:45:00,1.7243,1.7244,1.7242,1.7244,1466799973.0
2008-10-09 01:46:00,1.7245,1.7245,1.7242,1.7243,1466799973.0
2008-10-09 01:47:00,1.72445,1.7245,1.7244,1.7244,1466799973.0
2008-10-09 01:48:00,1.7244,1.7247,1.7243,1.7247,259199993.0
2008-10-09 01:49:00,1.7247,1.72495,1.7247,1.7249,259199993.0
2008-10-09 01:50:00,1.7249,1.72505,1.72465,1.7247,817400005.0
2008-10-09 01:51:00,1.7247,1.7247,1.7244,1.7244,1431900001.0
2008-10-09 01:52:00,1.7245,1.7247,1.7239,1.7239,1947000015.0
2008-10-09 01:53:00,1.7238,1.72395,1.72285,1.72285,1947000015.0
2008-10-09 01:54:00,1.7231,1.7236,1.7231,1.7233,1004499981.0
2008-10-09 01:55:00,1.7235,1.7235,1.7231,1.7234,1004499981.0
2008-10-09 01:56:00,1.72325,1.72335,1.7232,1.7232,1004499981.0
2008-10-09 01:57:00,1.7232,1.7232,1.72265,1.72265,723999999.0
2008-10-09 01:58:00,1.72265,1.72265,1.7226,1.7226,124299999.0
2008-10-09 01:59:00,1.7228,1.7229,1.7217,1.7226,1090799990.0
2008-10-09 02:00:00,1.7223,1.7227,1.7217,1.7224,1090799990.0
2008-10-09 02:01:00,1.72175,1.72255,1.72175,1.72255,1112700007.0
2008-10-09 02:02:00,1.7221,1.7224,1.7221,1.7224,1414799988.0
2008-10-09 02:03:00,1.7226,1.7228,1.7225,1.7228,1455399997.0
2008-10-09 02:04:00,1.72255,1.72325,1.7225,1.7225,1455399997.0
2008-10-09 02:05:00,1.7227,1.723,1.72235,1.72255,1681899985.0
2008-10-09 02:06:00,1.7226,1.7227,1.72245,1.7227,709799995.0
2008-10-09 02:07:00,1.723,1.7231,1.7226,1.723,1279100021.0
2008-10-09 02:08:00,1.7229,1.7232,1.7226,1.7229,1279100021.0
2008-10-09 02:09:00,1.72275,1.72275,1.7223,1.7225,1279100021.0
2008-10-09 02:10:00,1.72295,1.72295,1.72295,1.72295,268000000.0
2008-10-09 02:11:00,1.72261,1.72264,1.72237,1.72256,35400000.0
2008-10-09 02:12:00,1.7231,1.7231,1.7231,1.7231,667999992.0
2008-10-09 02:13:00,1.72255,1.72255,1.7223,1.7224,751600006.0
2008-10-09 02:14:00,1.7224,1.7243,1.7224,1.7243,1991799999.0
2008-10-09 02:15:00,1.724,1.7243,1.7235,1.7237,1647999971.0
2008-10-09 02:16:00,1.7238,1.7239,1.723,1.7231,1647999971.0
2008-10-09 02:17:00,1.72325,1.7233,1.72315,1.72325,1647999971.0
2008-10-09 02:18:00,1.7231,1.7236,1.7231,1.7231,949200002.0
2008-10-09 02:19:00,1.7233,1.7238,1.7231,1.7238,949200002.0
2008-10-09 02:20:00,1.7236,1.7239,1.7236,1.7239,949200002.0
2008-10-09 02:21:00,1.7237,1.7239,1.7236,1.7239,949200002.0
2008-10-09 02:22:00,1.7238,1.724,1.7236,1.7237,949200002.0
2008-10-09 02:23:00,1.7238,1.7244,1.7236,1.7244,949200002.0
2008-10-09 02:24:00,1.7241,1.726,1.7241,1.7245,949200002.0
2008-10-09 02:25:00,1.7243,1.7252,1.7235,1.7252,949200002.0
2008-10-09 02:26:00,1.7254,1.7255,1.7249,1.7255,949200002.0
2008-10-09 02:27:00,1.72535,1.72555,1.7252,1.7254,949200002.0
2008-10-09 02:28:00,1.7256,1.7256,1.7254,1.7255,1101799994.0
2008-10-09 02:29:00,1.7256,1.7259,1.7251,1.7254,1101799994.0
2008-10-09 02:30:00,1.7252,1.7256,1.7249,1.7254,1101799994.0
2008-10-09 02:31:00,1.7252,1.7259,1.724,1.7255,1101799994.0
2008-10-09 02:32:00,1.7258,1.7259,1.7252,1.7255,1101799994.0
2008-10-09 02:33:00,1.7253,1.7258,1.7253,1.7256,1101799994.0
2008-10-09 02:34:00,1.7258,1.7258,1.7251,1.7255,1101799994.0
2008-10-09 02:35:00,1.7258,1.7258,1.7257,1.7257,1101799994.0
2008-10-09 02:36:00,1.7257,1.7257,1.7248,1.7248,1972500008.0
2008-10-09 02:37:00,1.7248,1.7248,1.723,1.7244,2119000010.0
2008-10-09 02:38:00,1.7242,1.7242,1.7232,1.7232,1412200007.0
2008-10-09 02:39:00,1.7237,1.7237,1.7229,1.7229,1412200007.0
2008-10-09 02:40:00,1.7228,1.7231,1.7227,1.7231,1412200007.0
2008-10-09 02:41:00,1.7231,1.72315,1.723,1.723,1412200007.0
2008-10-09 02:42:00,1.723,1.723,1.7226,1.7229,771900002.0
2008-10-09 02:43:00,1.7229,1.7231,1.72235,1.7229,1160100007.0
2008-10-09 02:44:00,1.7231,1.7234,1.7222,1.7224,1602800014.0
2008-10-09 02:45:00,1.7226,1.7232,1.7223,1.7227,1602800014.0
2008-10-09 02:46:00,1.7229,1.7233,1.7225,1.7225,1602800014.0
2008-10-09 02:47:00,1.7226,1.7226,1.7223,1.7225,1602800014.0
2008-10-09 02:48:00,1.7224,1.7224,1.7214,1.722,1602800014.0
2008-10-09 02:49:00,1.72195,1.72235,1.7218,1.72235,1602800014.0
2008-10-09 02:50:00,1.7229,1.7229,1.7217,1.7223,2048700006.0
2008-10-09 02:51:00,1.7224,1.7228,1.7224,1.7228,2048700006.0
2008-10-09 02:52:00,1.7227,1.7229,1.7214,1.7215,2048700006.0
2008-10-09 02:53:00,1.7214,1.722,1.7212,1.7213,2048700006.0
2008-10-09 02:54:00,1.721,1.721,1.7202,1.7203,2048700006.0
2008-10-09 02:55:00,1.7204,1.7204,1.7201,1.7202,2048700006.0
2008-10-09 02:56:00,1.7203,1.7203,1.7201,1.7202,2048700006.0
2008-10-09 02:57:00,1.7202,1.72065,1.7202,1.7204,1989599995.0
2008-10-09 02:58:00,1.7204,1.7204,1.7204,1.7204,813599998.0
2008-10-09 02:59:00,1.7203,1.7204,1.7201,1.7204,1796200007.0
2008-10-09 03:00:00,1.7203,1.7206,1.7181,1.7184,1796200007.0
2008-10-09 03:01:00,1.7186,1.7189,1.7174,1.7178,1796200007.0
2008-10-09 03:02:00,1.71805,1.7194,1.7176,1.7185,1796200007.0
2008-10-09 03:03:00,1.7187,1.7188,1.7181,1.7181,1809199997.0
2008-10-09 03:04:00,1.718,1.718,1.7176,1.7176,1809199997.0
2008-10-09 03:05:00,1.7176,1.71795,1.7175,1.71775,1488900002.0
2008-10-09 03:06:00,1.7177,1.7179,1.7176,1.7179,1358800001.0
2008-10-09 03:07:00,1.7183,1.7183,1.7175,1.7176,1358800001.0
2008-10-09 03:08:00,1.7174,1.7175,1.7171,1.7171,1358800001.0
2008-10-09 03:09:00,1.7173,1.7182,1.717,1.7182,1154199987.0
2008-10-09 03:10:00,1.7183,1.7185,1.7178,1.7184,1154199987.0
2008-10-09 03:11:00,1.7186,1.7203,1.7186,1.7203,1154199987.0
2008-10-09 03:12:00,1.7204,1.7219,1.719,1.7213,1154199987.0
2008-10-09 03:13:00,1.7214,1.7216,1.7204,1.7204,1154199987.0
2008-10-09 03:14:00,1.7208,1.7208,1.7187,1.7192,1154199987.0
2008-10-09 03:15:00,1.719,1.7191,1.7181,1.7182,1154199987.0
2008-10-09 03:16:00,1.7184,1.7188,1.71805,1.7184,1154199987.0
2008-10-09 03:17:00,1.71855,1.7188,1.71795,1.71795,640900000.0
2008-10-09 03:18:00,1.7183,1.71875,1.7179,1.71835,561099998.0
2008-10-09 03:19:00,1.71825,1.71885,1.7179,1.71885,702499997.0
2008-10-09 03:20:00,1.71895,1.7196,1.7188,1.7195,847599993.0
2008-10-09 03:21:00,1.7196,1.7201,1.7196,1.7196,651599998.0
2008-10-09 03:22:00,1.7198,1.7198,1.7184,1.7185,651599998.0
2008-10-09 03:23:00,1.7187,1.7187,1.71825,1.7184,651599998.0
2008-10-09 03:24:00,1.7184,1.719,1.7184,1.7188,1368000010.0
2008-10-09 03:25:00,1.7187,1.7188,1.7186,1.7187,1368000010.0
2008-10-09 03:26:00,1.71855,1.7186,1.7185,1.7185,1368000010.0
2008-10-09 03:27:00,1.7188,1.7188,1.7184,1.7188,1889199999.0
2008-10-09 03:28:00,1.7186,1.719,1.7185,1.719,1889199999.0
2008-10-09 03:29:00,1.7188,1.7189,1.7188,1.7189,1889199999.0
2008-10-09 03:30:00,1.71895,1.71985,1.71895,1.71985,1251500002.0
2008-10-09 03:31:00,1.7199,1.7199,1.7198,1.71985,321999999.0
2008-10-09 03:32:00,1.7198,1.7199,1.7197,1.7197,812099991.0
2008-10-09 03:33:00,1.71965,1.71965,1.7193,1.71955,904599976.0
2008-10-09 03:34:00,1.7193,1.7194,1.7193,1.7194,1607399971.0
2008-10-09 03:35:00,1.7197,1.7198,1.7195,1.7198,1822300023.0
2008-10-09 03:36:00,1.7195,1.7203,1.7195,1.7201,1822300023.0
2008-10-09 03:37:00,1.7201,1.7215,1.7201,1.7213,1849499991.0
2008-10-09 03:38:00,1.7212,1.7224,1.7212,1.7224,2123199990.0
2008-10-09 03:39:00,1.72245,1.7225,1.7211,1.7211,2108200019.0
2008-10-09 03:40:00,1.7211,1.7213,1.721,1.721,2014300007.0
2008-10-09 03:41:00,1.7209,1.7212,1.7209,1.7212,954999993.0
2008-10-09 03:42:00,1.7212,1.7224,1.7211,1.7224,509800009.0
2008-10-09 03:43:00,1.72195,1.72195,1.7219,1.72195,509800009.0
2008-10-09 03:44:00,1.7219,1.7229,1.7219,1.7229,1828399990.0
2008-10-09 03:45:00,1.72305,1.72305,1.72235,1.72275,349999992.0
2008-10-09 03:46:00,1.7224,1.72295,1.72235,1.72265,351200006.0
2008-10-09 03:47:00,1.72275,1.72275,1.72275,1.72275,40299999.0
2008-10-09 03:48:00,1.7231,1.7232,1.7219,1.7224,1383400012.0
2008-10-09 03:49:00,1.7226,1.7234,1.7224,1.7234,1383400012.0
2008-10-09 03:50:00,1.7229,1.72365,1.7229,1.72365,1383400012.0
2008-10-09 03:51:00,1.7236,1.7241,1.7236,1.7241,1588800000.0
2008-10-09 03:52:00,1.7242,1.7248,1.7242,1.7248,1588800000.0
2008-10-09 03:53:00,1.7247,1.7251,1.7246,1.7251,1588800000.0
2008-10-09 03:54:00,1.7253,1.7263,1.725,1.7251,1588800000.0
2008-10-09 03:55:00,1.7251,1.7257,1.72505,1.7257,1588800000.0
2008-10-09 03:56:00,1.7257,1.7257,1.72485,1.72485,1153599998.0
2008-10-09 03:57:00,1.72495,1.72495,1.72495,1.72495,65599998.0
2008-10-09 03:58:00,1.72515,1.726,1.7248,1.7256,875799981.0
2008-10-09 03:59:00,1.7258,1.7258,1.7249,1.7249,1409399992.0
2008-10-09 04:00:00,1.7243,1.7244,1.7233,1.7234,1409399992.0
2008-10-09 04:01:00,1.7233,1.7233,1.7207,1.7209,1409399992.0
2008-10-09 04:02:00,1.7207,1.7208,1.7197,1.7206,1409399992.0
2008-10-09 04:03:00,1.72065,1.72195,1.72065,1.72155,1409399992.0
2008-10-09 04:04:00,1.72155,1.7217,1.72155,1.7217,110099999.0
2008-10-09 04:05:00,1.72175,1.72305,1.7217,1.7227,999299991.0
2008-10-09 04:06:00,1.7228,1.7228,1.7221,1.72245,1512499993.0
2008-10-09 04:07:00,1.7225,1.72493,1.7225,1.72465,1520500004.0
2008-10-09 04:08:00,1.72465,1.72465,1.72405,1.7241,145600003.0
2008-10-09 04:09:00,1.72415,1.7245,1.72355,1.7245,1582600018.0
2008-10-09 04:10:00,1.7246,1.72505,1.7246,1.72505,172199999.0
2008-10-09 04:11:00,1.7252,1.7252,1.7242,1.7246,1331999986.0
2008-10-09 04:12:00,1.72505,1.7252,1.72505,1.7252,997399987.0
2008-10-09 04:13:00,1.7248,1.7249,1.7239,1.7239,1758199987.0
2008-10-09 04:14:00,1.7237,1.7237,1.7235,1.7235,1758199987.0
2008-10-09 04:15:00,1.7236,1.7237,1.7235,1.7235,1758199987.0
2008-10-09 04:16:00,1.7234,1.724,1.7232,1.7234,1758199987.0
2008-10-09 04:17:00,1.7235,1.72375,1.7235,1.7237,1758199987.0
2008-10-09 04:18:00,1.7237,1.72375,1.7235,1.72365,1314400006.0
2008-10-09 04:19:00,1.7238,1.7238,1.72375,1.72375,1398000001.0
2008-10-09 04:20:00,1.7238,1.7242,1.7234,1.7242,1598099974.0
2008-10-09 04:21:00,1.724,1.7267,1.724,1.7262,1598099974.0
2008-10-09 04:22:00,1.7261,1.72725,1.726,1.72665,1598099974.0
2008-10-09 04:23:00,1.7267,1.7267,1.726,1.72635,332600000.0
2008-10-09 04:24:00,1.72645,1.72645,1.72625,1.72625,84900002.0
2008-10-09 04:25:00,1.72625,1.7263,1.72585,1.72585,1576100002.0
2008-10-09 04:26:00,1.72585,1.7259,1.72575,1.72585,394400002.0
2008-10-09 04:27:00,1.72605,1.72605,1.72595,1.72595,145000004.0
2008-10-09 04:28:00,1.72595,1.72595,1.72575,1.72575,353199996.0
2008-10-09 04:29:00,1.7259,1.7263,1.7259,1.7263,864800007.0
2008-10-09 04:30:00,1.7264,1.7267,1.7262,1.7267,864800007.0
2008-10-09 04:31:00,1.7264,1.7267,1.7264,1.7266,864800007.0
2008-10-09 04:32:00,1.72645,1.72645,1.72625,1.7264,395399994.0
2008-10-09 04:33:00,1.72625,1.72735,1.7262,1.7272,1075100003.0
2008-10-09 04:34:00,1.7275,1.7275,1.7267,1.7267,957600002.0
2008-10-09 04:35:00,1.72625,1.72645,1.7262,1.72645,957600002.0
2008-10-09 04:36:00,1.7264,1.7273,1.7263,1.7272,925400001.0
2008-10-09 04:37:00,1.727,1.7274,1.727,1.7272,925400001.0
2008-10-09 04:38:00,1.7275,1.7287,1.7275,1.7287,1971100027.0
2008-10-09 04:39:00,1.7286,1.729,1.728,1.7282,1971100027.0
2008-10-09 04:40:00,1.7283,1.7295,1.7283,1.7295,1971100027.0
2008-10-09 04:41:00,1.7294,1.7299,1.72915,1.7294,1971100027.0
2008-10-09 04:42:00,1.7295,1.7319,1.7295,1.7319,1326799986.0
2008-10-09 04:43:00,1.7316,1.7318,1.73025,1.73045,1326799986.0
2008-10-09 04:44:00,1.7305,1.7307,1.7302,1.7305,1806999993.0
2008-10-09 04:45:00,1.7302,1.7308,1.73,1.7306,1806999993.0
2008-10-09 04:46:00,1.7305,1.7306,1.7297,1.7301,1806999993.0
2008-10-09 04:47:00,1.7298,1.73,1.7292,1.7296,1806999993.0
2008-10-09 04:48:00,1.7294,1.7296,1.72925,1.7295,1806999993.0
2008-10-09 04:49:00,1.7297,1.7298,1.72945,1.72955,1235000000.0
2008-10-09 04:50:00,1.7297,1.7299,1.7297,1.7298,262200012.0
2008-10-09 04:51:00,1.7296,1.7297,1.7293,1.7296,262200012.0
2008-10-09 04:52:00,1.7297,1.7297,1.7291,1.7296,262200012.0
2008-10-09 04:53:00,1.7297,1.7299,1.7296,1.7298,262200012.0
2008-10-09 04:54:00,1.7296,1.7296,1.7296,1.7296,262200012.0
2008-10-09 04:55:00,1.7296,1.7297,1.7292,1.7293,1048400009.0
2008-10-09 04:56:00,1.72915,1.72915,1.72915,1.72915,1048400009.0
2008-10-09 04:57:00,1.72915,1.72935,1.72915,1.72935,1798999993.0
2008-10-09 04:58:00,1.7293,1.7293,1.7285,1.7285,994299989.0
2008-10-09 04:59:00,1.7286,1.7288,1.7283,1.7286,476600006.0
2008-10-09 05:00:00,1.72825,1.72825,1.7282,1.7282,476600006.0
2008-10-09 05:01:00,1.7282,1.7285,1.7281,1.7285,1770999993.0
2008-10-09 05:02:00,1.7286,1.7287,1.7284,1.7284,1770999993.0
2008-10-09 05:03:00,1.7285,1.7288,1.7283,1.7288,1770999993.0
2008-10-09 05:04:00,1.7287,1.729,1.7284,1.7287,1770999993.0
2008-10-09 05:05:00,1.7283,1.7287,1.7283,1.7283,1770999993.0
2008-10-09 05:06:00,1.72805,1.72805,1.7272,1.72775,1770999993.0
2008-10-09 05:07:00,1.72775,1.72795,1.72765,1.72795,1766799978.0
2008-10-09 05:08:00,1.72795,1.72795,1.72765,1.72785,586599992.0
2008-10-09 05:09:00,1.728,1.7286,1.7279,1.7286,1302899984.0
2008-10-09 05:10:00,1.7285,1.7287,1.7281,1.7281,1302899984.0
2008-10-09 05:11:00,1.7285,1.7287,1.7285,1.7286,1302899984.0
2008-10-09 05:12:00,1.7287,1.7287,1.7277,1.7281,1302899984.0
2008-10-09 05:13:00,1.7283,1.7284,1.7282,1.7284,1302899984.0
2008-10-09 05:14:00,1.7284,1.72845,1.7279,1.7281,1302899984.0
2008-10-09 05:15:00,1.72815,1.7282,1.72805,1.72815,2005799987.0
2008-10-09 05:16:00,1.728,1.7287,1.728,1.7284,952000011.0
2008-10-09 05:17:00,1.7287,1.7292,1.7285,1.7287,952000011.0
2008-10-09 05:18:00,1.7288,1.7288,1.7284,1.7286,952000011.0
2008-10-09 05:19:00,1.7287,1.729,1.7286,1.7287,952000011.0
2008-10-09 05:20:00,1.7285,1.7286,1.7285,1.7285,952000011.0
2008-10-09 05:21:00,1.7284,1.72845,1.72805,1.7281,1324800001.0
2008-10-09 05:22:00,1.7285,1.7285,1.7282,1.7282,946699986.0
2008-10-09 05:23:00,1.7284,1.7285,1.7283,1.7285,946699986.0
2008-10-09 05:24:00,1.7286,1.7287,1.7279,1.7285,946699986.0
2008-10-09 05:25:00,1.7283,1.7284,1.7281,1.7282,946699986.0
2008-10-09 05:26:00,1.7283,1.7285,1.7279,1.7285,946699986.0
2008-10-09 05:27:00,1.7284,1.72845,1.7284,1.7284,946699986.0
2008-10-09 05:28:00,1.7286,1.7287,1.7284,1.7285,255799999.0
2008-10-09 05:29:00,1.729,1.729,1.7286,1.7286,1539999994.0
2008-10-09 05:30:00,1.7286,1.7287,1.7273,1.7273,1539999994.0
2008-10-09 05:31:00,1.7273,1.7284,1.7273,1.7279,36200000.0
2008-10-09 05:32:00,1.728,1.7285,1.728,1.728,36200000.0
2008-10-09 05:33:00,1.7285,1.7287,1.7283,1.7287,36200000.0
2008-10-09 05:34:00,1.7289,1.729,1.7285,1.7288,36200000.0
2008-10-09 05:35:00,1.7287,1.7292,1.7285,1.7292,36200000.0
2008-10-09 05:36:00,1.7296,1.7305,1.7296,1.7305,36200000.0
2008-10-09 05:37:00,1.7306,1.7313,1.7303,1.7312,36200000.0
2008-10-09 05:38:00,1.7313,1.7313,1.7304,1.7304,36200000.0
2008-10-09 05:39:00,1.7306,1.7306,1.7303,1.7305,36200000.0
2008-10-09 05:40:00,1.7306,1.7306,1.7304,1.7304,36200000.0
2008-10-09 05:41:00,1.7305,1.7308,1.7305,1.7308,36200000.0
2008-10-09 05:42:00,1.7304,1.7318,1.7303,1.7308,36200000.0
2008-10-09 05:43:00,1.7306,1.7306,1.7305,1.7305,36200000.0
2008-10-09 05:44:00,1.73045,1.73045,1.7301,1.73015,1379399992.0
2008-10-09 05:45:00,1.7305,1.7305,1.7298,1.7301,530500001.0
2008-10-09 05:46:00,1.73,1.7303,1.7298,1.7298,530500001.0
2008-10-09 05:47:00,1.7295,1.7296,1.72945,1.7295,530500001.0
2008-10-09 05:48:00,1.7297,1.7297,1.7292,1.7292,1387300015.0
2008-10-09 05:49:00,1.7297,1.7299,1.7291,1.7299,1387300015.0
2008-10-09 05:50:00,1.7295,1.72955,1.72945,1.72955,1387300015.0
2008-10-09 05:51:00,1.72955,1.72955,1.7289,1.729,2059399977.0
2008-10-09 05:52:00,1.7294,1.7299,1.7291,1.7298,1540199991.0
2008-10-09 05:53:00,1.7294,1.7294,1.7285,1.7285,1540199991.0
2008-10-09 05:54:00,1.72865,1.7288,1.72865,1.7288,645900001.0
2008-10-09 05:55:00,1.7289,1.7291,1.7289,1.7291,993200005.0
2008-10-09 05:56:00,1.729,1.7291,1.7289,1.7289,993200005.0
2008-10-09 05:57:00,1.729,1.7297,1.7289,1.7296,993200005.0
2008-10-09 05:58:00,1.7297,1.7297,1.7288,1.7296,993200005.0
2008-10-09 05:59:00,1.7292,1.7293,1.729,1.729,993200005.0
2008-10-09 06:00:00,1.7289,1.729,1.7288,1.729,1683499979.0
2008-10-09 06:01:00,1.729,1.729,1.729,1.729,1683499979.0
2008-10-09 06:02:00,1.7289,1.73,1.7288,1.7297,1605800018.0
2008-10-09 06:03:00,1.7294,1.7294,1.7293,1.7294,1605800018.0
2008-10-09 06:04:00,1.7298,1.7299,1.7293,1.7297,522400004.0
2008-10-09 06:05:00,1.7291,1.7296,1.729,1.7291,522400004.0
2008-10-09 06:06:00,1.72885,1.72885,1.7287,1.7287,522400004.0
2008-10-09 06:07:00,1.7287,1.7287,1.7287,1.7287,297599995.0
2008-10-09 06:08:00,1.7287,1.7287,1.7285,1.7286,273999995.0
2008-10-09 06:09:00,1.7287,1.7287,1.72805,1.72815,234399999.0
2008-10-09 06:10:00,1.72805,1.72805,1.7264,1.727,394200001.0
2008-10-09 06:11:00,1.7274,1.728,1.7274,1.728,286800000.0
2008-10-09 06:12:00,1.72745,1.72745,1.72687,1.72742,286800000.0
2008-10-09 06:13:00,1.72728,1.7278,1.72697,1.72735,307800002.0
2008-10-09 06:14:00,1.72693,1.72765,1.72691,1.72765,105600001.0
2008-10-09 06:15:00,1.7276,1.7279,1.7274,1.7277,1622200014.0
2008-10-09 06:16:00,1.7277,1.72785,1.7277,1.72785,630800003.0
2008-10-09 06:17:00,1.72785,1.72785,1.7276,1.7277,180000005.0
2008-10-09 06:18:00,1.727,1.72765,1.727,1.7274,1612199983.0
2008-10-09 06:19:00,1.7276,1.7279,1.7273,1.7275,1039600002.0
2008-10-09 06:20:00,1.7272,1.7277,1.72715,1.72715,1039600002.0
2008-10-09 06:21:00,1.7274,1.7281,1.7272,1.7281,724900005.0
2008-10-09 06:22:00,1.7277,1.7277,1.7266,1.7267,724900005.0
2008-10-09 06:23:00,1.72675,1.7268,1.726,1.7263,1142800000.0
2008-10-09 06:24:00,1.7264,1.7271,1.7264,1.7271,1638800002.0
2008-10-09 06:25:00,1.7271,1.7272,1.72685,1.72685,700600008.0
2008-10-09 06:26:00,1.7269,1.7271,1.7265,1.7271,1565799989.0
2008-10-09 06:27:00,1.7271,1.7271,1.72675,1.72675,680400013.0
2008-10-09 06:28:00,1.72685,1.72685,1.72675,1.72675,60000000.0
2008-10-09 06:29:00,1.72675,1.72675,1.72675,1.72675,291000001.0
2008-10-09 06:30:00,1.72651,1.72675,1.72611,1.72635,62400000.0
2008-10-09 06:31:00,1.7271,1.7271,1.7269,1.7269,212400002.0
2008-10-09 06:32:00,1.7271,1.7271,1.7269,1.727,212400002.0
2008-10-09 06:33:00,1.7268,1.7268,1.7268,1.7268,212400002.0
2008-10-09 06:34:00,1.72632,1.72675,1.72627,1.72661,73200000.0
2008-10-09 06:35:00,1.7268,1.7268,1.7268,1.7268,851999993.0
2008-10-09 06:36:00,1.7268,1.72705,1.72675,1.72685,1241200001.0
2008-10-09 06:37:00,1.7268,1.7268,1.7268,1.7268,368599993.0
2008-10-09 06:38:00,1.7268,1.7268,1.7268,1.7268,431599997.0
2008-10-09 06:39:00,1.7268,1.7268,1.72655,1.72655,571899996.0
2008-10-09 06:40:00,1.72655,1.72665,1.72655,1.72665,298600002.0
2008-10-09 06:41:00,1.7266,1.7273,1.7266,1.7268,1833799965.0
2008-10-09 06:42:00,1.7267,1.7267,1.7267,1.7267,1833799965.0
2008-10-09 06:43:00,1.7267,1.72685,1.7267,1.7267,2108899988.0
2008-10-09 06:44:00,1.7265,1.7268,1.7265,1.7267,870800006.0
2008-10-09 06:45:00,1.7265,1.7268,1.7263,1.7267,870800006.0
2008-10-09 06:46:00,1.7265,1.7269,1.7265,1.7267,870800006.0
2008-10-09 06:47:00,1.72655,1.7267,1.72655,1.7267,870800006.0
2008-10-09 06:48:00,1.7268,1.7272,1.7267,1.7272,496600002.0
2008-10-09 06:49:00,1.72695,1.72695,1.72695,1.72695,496600002.0
2008-10-09 06:50:00,1.72705,1.72705,1.72695,1.72695,433600006.0
2008-10-09 06:51:00,1.727,1.727,1.727,1.727,201600006.0
2008-10-09 06:52:00,1.727,1.727,1.7268,1.7268,774200004.0
2008-10-09 06:53:00,1.7268,1.7268,1.72635,1.72655,1571399998.0
2008-10-09 06:54:00,1.7267,1.7267,1.7266,1.7267,551900002.0
2008-10-09 06:55:00,1.7266,1.7266,1.7262,1.7264,551900002.0
2008-10-09 06:56:00,1.7265,1.7265,1.7263,1.7263,551900002.0
2008-10-09 06:57:00,1.7264,1.7265,1.7262,1.7263,551900002.0
2008-10-09 06:58:00,1.7261,1.72625,1.7261,1.72615,551900002.0
2008-10-09 06:59:00,1.72615,1.72625,1.72615,1.72615,603100011.0
2008-10-09 07:00:00,1.7261,1.7266,1.7261,1.7262,1294900006.0
2008-10-09 07:01:00,1.7261,1.7266,1.7261,1.7266,1294900006.0
2008-10-09 07:02:00,1.7264,1.7264,1.72635,1.72635,1294900006.0
2008-10-09 07:03:00,1.7262,1.7264,1.7261,1.7264,1563400007.0
2008-10-09 07:04:00,1.7261,1.7267,1.726,1.7264,1563400007.0
2008-10-09 07:05:00,1.7262,1.7262,1.7259,1.7259,1563400007.0
2008-10-09 07:06:00,1.7256,1.7256,1.723,1.7242,1052900005.0
2008-10-09 07:07:00,1.7239,1.7239,1.7221,1.7221,1052900005.0
2008-10-09 07:08:00,1.7221,1.7224,1.7215,1.7215,1146600007.0
2008-10-09 07:09:00,1.7216,1.7216,1.721,1.7212,1146600007.0
2008-10-09 07:10:00,1.7215,1.7215,1.721,1.7213,1146600007.0
2008-10-09 07:11:00,1.7212,1.723,1.7211,1.723,1146600007.0
2008-10-09 07:12:00,1.72265,1.72265,1.72225,1.7223,1146600007.0
2008-10-09 07:13:00,1.7224,1.72245,1.7215,1.72175,1929500003.0
2008-10-09 07:14:00,1.7219,1.7223,1.7218,1.7218,1532019999.0
2008-10-09 07:15:00,1.7217,1.722,1.7217,1.722,1532019999.0
2008-10-09 07:16:00,1.7222,1.7229,1.722,1.7228,1532019999.0
2008-10-09 07:17:00,1.7225,1.72255,1.7219,1.72225,1532019999.0
2008-10-09 07:18:00,1.7227,1.7228,1.7222,1.7223,1463999977.0
2008-10-09 07:19:00,1.7224,1.7227,1.7223,1.7224,1463999977.0
2008-10-09 07:20:00,1.72225,1.7224,1.72115,1.7214,1463999977.0
2008-10-09 07:21:00,1.7215,1.7216,1.721,1.721,1017999992.0
2008-10-09 07:22:00,1.7207,1.7207,1.7203,1.7203,1017999992.0
2008-10-09 07:23:00,1.7205,1.7206,1.7201,1.7202,1017999992.0
2008-10-09 07:24:00,1.7203,1.7205,1.7201,1.7202,1017999992.0
2008-10-09 07:25:00,1.7205,1.7211,1.7203,1.7206,1017999992.0
2008-10-09 07:26:00,1.7203,1.7205,1.7202,1.7204,1017999992.0
2008-10-09 07:27:00,1.72045,1.7206,1.72,1.7206,1017999992.0
2008-10-09 07:28:00,1.7206,1.7206,1.7206,1.7206,139960004.0
2008-10-09 07:29:00,1.7206,1.72065,1.7206,1.72065,684599999.0
2008-10-09 07:30:00,1.721,1.7215,1.721,1.7215,1088799992.0
2008-10-09 07:31:00,1.7216,1.7221,1.7213,1.722,1088799992.0
2008-10-09 07:32:00,1.7219,1.7224,1.7219,1.7224,1088799992.0
2008-10-09 07:33:00,1.7223,1.7223,1.722,1.7221,1088799992.0
2008-10-09 07:34:00,1.722,1.722,1.7215,1.72165,1088799992.0
2008-10-09 07:35:00,1.722,1.722,1.7216,1.722,1591099995.0
2008-10-09 07:36:00,1.7217,1.7217,1.7206,1.721,1591099995.0
2008-10-09 07:37:00,1.7211,1.7213,1.721,1.721,1591099995.0
2008-10-09 07:38:00,1.7211,1.7211,1.7208,1.7208,1591099995.0
2008-10-09 07:39:00,1.721,1.7214,1.721,1.7211,1591099995.0
2008-10-09 07:40:00,1.721,1.7212,1.7207,1.721,1591099995.0
2008-10-09 07:41:00,1.7212,1.7221,1.7212,1.722,1591099995.0
2008-10-09 07:42:00,1.7218,1.7225,1.7218,1.7222,1591099995.0
2008-10-09 07:43:00,1.7225,1.7227,1.7223,1.7223,1591099995.0
2008-10-09 07:44:00,1.7225,1.7225,1.722,1.7222,1591099995.0
2008-10-09 07:45:00,1.7223,1.7228,1.7217,1.722,1591099995.0
2008-10-09 07:46:00,1.72185,1.72215,1.72185,1.72195,1591099995.0
2008-10-09 07:47:00,1.7219,1.7221,1.7219,1.7221,924500009.0
2008-10-09 07:48:00,1.7223,1.7227,1.722,1.7226,924500009.0
2008-10-09 07:49:00,1.723,1.723,1.7228,1.7228,924500009.0
2008-10-09 07:50:00,1.7229,1.7233,1.7228,1.7233,924500009.0
2008-10-09 07:51:00,1.7234,1.7238,1.7234,1.7237,924500009.0
2008-10-09 07:52:00,1.7236,1.7236,1.7235,1.7236,924500009.0
2008-10-09 07:53:00,1.7235,1.7251,1.7235,1.7235,924500009.0
2008-10-09 07:54:00,1.7234,1.7241,1.7228,1.7241,924500009.0
2008-10-09 07:55:00,1.7237,1.7237,1.7234,1.7235,924500009.0
2008-10-09 07:56:00,1.7234,1.7239,1.7234,1.7238,924500009.0
2008-10-09 07:57:00,1.7237,1.7243,1.723,1.7243,924500009.0
2008-10-09 07:58:00,1.7242,1.7242,1.7231,1.7237,924500009.0
2008-10-09 07:59:00,1.7235,1.72395,1.72315,1.72355,924500009.0
2008-10-09 08:00:00,1.7237,1.7237,1.72335,1.72365,813179999.0
2008-10-09 08:01:00,1.7237,1.7242,1.7236,1.724,1900099987.0
2008-10-09 08:02:00,1.7239,1.7245,1.7238,1.7242,1900099987.0
2008-10-09 08:03:00,1.7244,1.7245,1.7241,1.7244,1900099987.0
2008-10-09 08:04:00,1.7245,1.7249,1.7242,1.7249,1900099987.0
2008-10-09 08:05:00,1.7246,1.7249,1.7242,1.7249,1900099987.0
2008-10-09 08:06:00,1.725,1.725,1.7242,1.7245,1900099987.0
2008-10-09 08:07:00,1.7247,1.7252,1.7244,1.7252,1900099987.0
2008-10-09 08:08:00,1.7253,1.7267,1.7253,1.7264,1900099987.0
2008-10-09 08:09:00,1.7266,1.7275,1.7251,1.726,1900099987.0
2008-10-09 08:10:00,1.7259,1.7262,1.7254,1.7261,1900099987.0
2008-10-09 08:11:00,1.726,1.7266,1.7259,1.7263,1900099987.0
2008-10-09 08:12:00,1.7265,1.7267,1.7261,1.7263,1900099987.0
2008-10-09 08:13:00,1.7262,1.7262,1.7258,1.7261,1900099987.0
2008-10-09 08:14:00,1.7262,1.7262,1.7255,1.7257,1900099987.0
2008-10-09 08:15:00,1.7258,1.7264,1.7255,1.7262,1900099987.0
2008-10-09 08:16:00,1.7263,1.7264,1.7261,1.7262,1900099987.0
2008-10-09 08:17:00,1.7263,1.7263,1.7249,1.7251,1900099987.0
2008-10-09 08:18:00,1.7252,1.7261,1.7252,1.726,1900099987.0
2008-10-09 08:19:00,1.7261,1.7263,1.7257,1.7258,1900099987.0
2008-10-09 08:20:00,1.7259,1.7259,1.7251,1.7253,1900099987.0
2008-10-09 08:21:00,1.7255,1.7258,1.7246,1.7249,1900099987.0
2008-10-09 08:22:00,1.725,1.7258,1.7249,1.7256,1900099987.0
2008-10-09 08:23:00,1.7257,1.7258,1.7247,1.7248,1900099987.0
2008-10-09 08:24:00,1.7247,1.7253,1.724,1.7242,1900099987.0
2008-10-09 08:25:00,1.7243,1.7244,1.7234,1.7239,1900099987.0
2008-10-09 08:26:00,1.7238,1.7241,1.722,1.722,1900099987.0
2008-10-09 08:27:00,1.7221,1.7224,1.7214,1.7218,1900099987.0
2008-10-09 08:28:00,1.7217,1.7222,1.7216,1.7222,1900099987.0
2008-10-09 08:29:00,1.7224,1.7224,1.7217,1.7223,1900099987.0
2008-10-09 08:30:00,1.7224,1.7228,1.7223,1.7227,1900099987.0
2008-10-09 08:31:00,1.7226,1.7235,1.7226,1.7235,1900099987.0
2008-10-09 08:32:00,1.7234,1.7239,1.7232,1.7235,1900099987.0
2008-10-09 08:33:00,1.7236,1.7244,1.7234,1.724,1900099987.0
2008-10-09 08:34:00,1.7241,1.7242,1.724,1.7242,1900099987.0
2008-10-09 08:35:00,1.7241,1.7245,1.7241,1.7245,1900099987.0
2008-10-09 08:36:00,1.7244,1.7248,1.7242,1.7246,1900099987.0
2008-10-09 08:37:00,1.7247,1.7249,1.7244,1.7247,1900099987.0
2008-10-09 08:38:00,1.7244,1.7247,1.7236,1.7236,1900099987.0
2008-10-09 08:39:00,1.7237,1.7245,1.7225,1.7228,1900099987.0
2008-10-09 08:40:00,1.7229,1.7258,1.7226,1.7256,1900099987.0
2008-10-09 08:41:00,1.7258,1.726,1.7255,1.7258,1900099987.0
2008-10-09 08:42:00,1.72575,1.7258,1.72535,1.7256,1900099987.0
2008-10-09 08:43:00,1.7257,1.7258,1.7255,1.7256,1758019987.0
2008-10-09 08:44:00,1.7258,1.7261,1.7255,1.7261,1758019987.0
2008-10-09 08:45:00,1.7264,1.7265,1.7255,1.7259,1758019987.0
2008-10-09 08:46:00,1.7262,1.7267,1.7258,1.7264,1758019987.0
2008-10-09 08:47:00,1.7265,1.7265,1.7254,1.7259,1758019987.0
2008-10-09 08:48:00,1.7258,1.7264,1.7256,1.726,1758019987.0
2008-10-09 08:49:00,1.7261,1.7263,1.726,1.726,1758019987.0
2008-10-09 08:50:00,1.7259,1.7259,1.7252,1.7255,1758019987.0
2008-10-09 08:51:00,1.72535,1.7256,1.72535,1.72555,1758019987.0
2008-10-09 08:52:00,1.7256,1.7256,1.7251,1.7255,1682880011.0
2008-10-09 08:53:00,1.7256,1.7259,1.7254,1.7256,1682880011.0
2008-10-09 08:54:00,1.7255,1.7255,1.7247,1.7249,1682880011.0
2008-10-09 08:55:00,1.725,1.7268,1.7249,1.7268,1682880011.0
2008-10-09 08:56:00,1.7269,1.727,1.7268,1.727,1682880011.0
2008-10-09 08:57:00,1.7268,1.7273,1.7268,1.727,1682880011.0
2008-10-09 08:58:00,1.7271,1.7272,1.7265,1.7266,1682880011.0
2008-10-09 08:59:00,1.7267,1.7267,1.7245,1.7251,1682880011.0
2008-10-09 09:00:00,1.7252,1.7255,1.7247,1.7247,1682880011.0
2008-10-09 09:01:00,1.7249,1.7251,1.7247,1.7248,1682880011.0
2008-10-09 09:02:00,1.7249,1.7249,1.7248,1.7249,1682880011.0
2008-10-09 09:03:00,1.7248,1.725,1.7248,1.7248,1682880011.0
2008-10-09 09:04:00,1.7247,1.7247,1.7242,1.7246,1682880011.0
2008-10-09 09:05:00,1.7245,1.7251,1.7245,1.725,1682880011.0
2008-10-09 09:06:00,1.7251,1.7257,1.725,1.7257,1682880011.0
2008-10-09 09:07:00,1.7256,1.726,1.7253,1.7253,1682880011.0
2008-10-09 09:08:00,1.7252,1.7254,1.7252,1.7253,1682880011.0
2008-10-09 09:09:00,1.7252,1.7257,1.7251,1.7252,1682880011.0
2008-10-09 09:10:00,1.7251,1.7253,1.7251,1.7252,1682880011.0
2008-10-09 09:11:00,1.7255,1.7262,1.7252,1.7252,1682880011.0
2008-10-09 09:12:00,1.7254,1.7261,1.7253,1.7257,1682880011.0
2008-10-09 09:13:00,1.7256,1.726,1.7253,1.726,1682880011.0
2008-10-09 09:14:00,1.7261,1.7264,1.7256,1.7257,1682880011.0
2008-10-09 09:15:00,1.7259,1.726,1.7258,1.7258,1682880011.0
2008-10-09 09:16:00,1.7256,1.7263,1.7256,1.7262,1682880011.0
2008-10-09 09:17:00,1.7261,1.7263,1.726,1.7263,1682880011.0
2008-10-09 09:18:00,1.7266,1.7269,1.7266,1.7266,1682880011.0
2008-10-09 09:19:00,1.7265,1.7277,1.7261,1.7277,1682880011.0
2008-10-09 09:20:00,1.7278,1.7283,1.7275,1.7279,1682880011.0
2008-10-09 09:21:00,1.7281,1.7281,1.7275,1.7277,1682880011.0
2008-10-09 09:22:00,1.7276,1.7276,1.7272,1.7276,1682880011.0
2008-10-09 09:23:00,1.7277,1.7278,1.7274,1.7276,1682880011.0
2008-10-09 09:24:00,1.7275,1.7275,1.7273,1.7274,1682880011.0
2008-10-09 09:25:00,1.7275,1.7277,1.7274,1.7277,1682880011.0
2008-10-09 09:26:00,1.7276,1.7282,1.7276,1.7279,1682880011.0
2008-10-09 09:27:00,1.728,1.728,1.7275,1.7278,1682880011.0
2008-10-09 09:28:00,1.7279,1.7279,1.7273,1.7273,1682880011.0
2008-10-09 09:29:00,1.7272,1.7274,1.7272,1.7274,1682880011.0
2008-10-09 09:30:00,1.7272,1.7278,1.727,1.7276,1682880011.0
2008-10-09 09:31:00,1.7277,1.7282,1.7276,1.728,1682880011.0
2008-10-09 09:32:00,1.7282,1.7283,1.7278,1.7279,1682880011.0
2008-10-09 09:33:00,1.7278,1.7279,1.7275,1.7277,1682880011.0
2008-10-09 09:34:00,1.7276,1.7277,1.7275,1.7277,1682880011.0
2008-10-09 09:35:00,1.7278,1.7282,1.7276,1.7279,1682880011.0
2008-10-09 09:36:00,1.728,1.7283,1.728,1.7281,1682880011.0
2008-10-09 09:37:00,1.7284,1.7288,1.7281,1.7283,1682880011.0
2008-10-09 09:38:00,1.7284,1.7287,1.7283,1.7285,1682880011.0
2008-10-09 09:39:00,1.7286,1.7288,1.7282,1.7283,1682880011.0
2008-10-09 09:40:00,1.7282,1.7293,1.7282,1.7289,1682880011.0
2008-10-09 09:41:00,1.729,1.7292,1.7287,1.7287,1682880011.0
2008-10-09 09:42:00,1.7286,1.7289,1.7277,1.7277,1682880011.0
2008-10-09 09:43:00,1.7278,1.7284,1.7276,1.7278,1682880011.0
2008-10-09 09:44:00,1.7277,1.7281,1.7259,1.7266,1682880011.0
2008-10-09 09:45:00,1.7264,1.7268,1.7257,1.7262,1682880011.0
2008-10-09 09:46:00,1.7261,1.7287,1.7261,1.7281,1682880011.0
2008-10-09 09:47:00,1.7283,1.7285,1.7277,1.7277,1682880011.0
2008-10-09 09:48:00,1.7275,1.7278,1.7269,1.7277,1682880011.0
2008-10-09 09:49:00,1.7276,1.7278,1.7268,1.7272,1682880011.0
2008-10-09 09:50:00,1.7271,1.7272,1.7264,1.7268,1682880011.0
2008-10-09 09:51:00,1.7269,1.7271,1.7266,1.7267,1682880011.0
2008-10-09 09:52:00,1.7266,1.7267,1.7261,1.7264,1682880011.0
2008-10-09 09:53:00,1.7266,1.7273,1.7263,1.7271,1682880011.0
2008-10-09 09:54:00,1.7274,1.7281,1.7271,1.7279,1682880011.0
2008-10-09 09:55:00,1.7278,1.728,1.7266,1.727,1682880011.0
2008-10-09 09:56:00,1.7271,1.7282,1.727,1.7279,1682880011.0
2008-10-09 09:57:00,1.7278,1.7283,1.7276,1.7283,1682880011.0
2008-10-09 09:58:00,1.7284,1.729,1.7282,1.7289,1682880011.0
2008-10-09 09:59:00,1.7288,1.7296,1.7288,1.7291,1682880011.0
2008-10-09 10:00:00,1.729,1.7304,1.729,1.73,1682880011.0
2008-10-09 10:01:00,1.7299,1.7302,1.7296,1.7296,1682880011.0
2008-10-09 10:02:00,1.7294,1.7306,1.7291,1.7302,1682880011.0
2008-10-09 10:03:00,1.7301,1.7313,1.73,1.7305,1682880011.0
2008-10-09 10:04:00,1.7302,1.7302,1.7293,1.7296,1682880011.0
2008-10-09 10:05:00,1.7295,1.7296,1.7281,1.7281,1682880011.0
2008-10-09 10:06:00,1.7282,1.7286,1.7278,1.7285,1682880011.0
2008-10-09 10:07:00,1.7284,1.7287,1.7282,1.7285,1682880011.0
2008-10-09 10:08:00,1.7286,1.7291,1.7283,1.7284,1682880011.0
2008-10-09 10:09:00,1.7285,1.7294,1.7285,1.7293,1682880011.0
2008-10-09 10:10:00,1.7294,1.7311,1.7294,1.7304,1682880011.0
2008-10-09 10:11:00,1.7305,1.7307,1.73,1.73,1682880011.0
2008-10-09 10:12:00,1.7301,1.7308,1.7294,1.7307,1682880011.0
2008-10-09 10:13:00,1.7305,1.7308,1.7301,1.7306,1682880011.0
2008-10-09 10:14:00,1.7308,1.731,1.7293,1.7305,1682880011.0
2008-10-09 10:15:00,1.7304,1.7304,1.7293,1.7302,1682880011.0
2008-10-09 10:16:00,1.7301,1.7312,1.7301,1.7312,1682880011.0
2008-10-09 10:17:00,1.7311,1.7313,1.7303,1.7307,1682880011.0
2008-10-09 10:18:00,1.7308,1.7323,1.7305,1.732,1682880011.0
2008-10-09 10:19:00,1.7323,1.7329,1.7323,1.7327,1682880011.0
2008-10-09 10:20:00,1.7326,1.7352,1.7325,1.7338,1682880011.0
2008-10-09 10:21:00,1.7339,1.7341,1.7336,1.7341,1682880011.0
2008-10-09 10:22:00,1.7342,1.7345,1.7338,1.7343,1682880011.0
2008-10-09 10:23:00,1.7344,1.7344,1.7339,1.7344,1682880011.0
2008-10-09 10:24:00,1.7345,1.7346,1.7335,1.7339,1682880011.0
2008-10-09 10:25:00,1.7338,1.7347,1.7337,1.7346,1682880011.0
2008-10-09 10:26:00,1.7345,1.7346,1.7338,1.7339,1682880011.0
2008-10-09 10:27:00,1.734,1.734,1.7332,1.7332,1682880011.0
2008-10-09 10:28:00,1.7333,1.734,1.7324,1.7326,1682880011.0
2008-10-09 10:29:00,1.7329,1.7334,1.7314,1.7322,1682880011.0
2008-10-09 10:30:00,1.7323,1.7325,1.731,1.7311,1682880011.0
2008-10-09 10:31:00,1.7314,1.7327,1.7314,1.7324,1682880011.0
2008-10-09 10:32:00,1.7326,1.7327,1.7321,1.7327,1682880011.0
2008-10-09 10:33:00,1.733,1.7337,1.7329,1.7336,1682880011.0
2008-10-09 10:34:00,1.7334,1.7334,1.7327,1.7327,1682880011.0
2008-10-09 10:35:00,1.7328,1.7328,1.7326,1.7328,1682880011.0
2008-10-09 10:36:00,1.7327,1.7329,1.7321,1.7324,1682880011.0
2008-10-09 10:37:00,1.7325,1.7331,1.7322,1.7331,1682880011.0
2008-10-09 10:38:00,1.733,1.7332,1.7329,1.7331,1682880011.0
2008-10-09 10:39:00,1.7332,1.7332,1.7324,1.7325,1682880011.0
2008-10-09 10:40:00,1.7323,1.7328,1.7322,1.7327,1682880011.0
2008-10-09 10:41:00,1.7326,1.7329,1.7324,1.7327,1682880011.0
2008-10-09 10:42:00,1.7325,1.7328,1.7325,1.7327,1682880011.0
2008-10-09 10:43:00,1.7324,1.7324,1.7318,1.732,1682880011.0
2008-10-09 10:44:00,1.7321,1.7321,1.7316,1.7317,1682880011.0
2008-10-09 10:45:00,1.7316,1.7317,1.7314,1.7317,1682880011.0
2008-10-09 10:46:00,1.7315,1.7319,1.7315,1.7317,1682880011.0
2008-10-09 10:47:00,1.7318,1.7318,1.7314,1.7317,1682880011.0
2008-10-09 10:48:00,1.7318,1.732,1.7315,1.7316,1682880011.0
2008-10-09 10:49:00,1.7317,1.732,1.7315,1.7316,1682880011.0
2008-10-09 10:50:00,1.7315,1.7321,1.7312,1.7318,1682880011.0
2008-10-09 10:51:00,1.7317,1.732,1.7315,1.7316,1682880011.0
2008-10-09 10:52:00,1.7317,1.7324,1.7317,1.732,1682880011.0
2008-10-09 10:53:00,1.7321,1.7322,1.7321,1.7321,1682880011.0
2008-10-09 10:54:00,1.7322,1.7327,1.7321,1.7326,1682880011.0
2008-10-09 10:55:00,1.7325,1.7328,1.7325,1.7326,1682880011.0
2008-10-09 10:56:00,1.7325,1.7329,1.7325,1.7327,1682880011.0
2008-10-09 10:57:00,1.7328,1.7328,1.7326,1.7326,1682880011.0
2008-10-09 10:58:00,1.7324,1.7327,1.7323,1.7326,1682880011.0
2008-10-09 10:59:00,1.7327,1.7329,1.7321,1.7329,1682880011.0
2008-10-09 11:00:00,1.733,1.733,1.7327,1.7329,1682880011.0
2008-10-09 11:01:00,1.733,1.7335,1.733,1.7331,1682880011.0
2008-10-09 11:02:00,1.7332,1.7335,1.733,1.7333,1682880011.0
2008-10-09 11:03:00,1.7334,1.7336,1.7333,1.7334,1682880011.0
2008-10-09 11:04:00,1.7335,1.7337,1.7332,1.7334,1682880011.0
2008-10-09 11:05:00,1.7333,1.7336,1.7333,1.7336,1682880011.0
2008-10-09 11:06:00,1.7337,1.7338,1.7335,1.7336,1682880011.0
2008-10-09 11:07:00,1.7337,1.7337,1.7334,1.7334,1682880011.0
2008-10-09 11:08:00,1.7333,1.7334,1.7324,1.7327,1682880011.0
2008-10-09 11:09:00,1.7326,1.7332,1.7325,1.7332,1682880011.0
2008-10-09 11:10:00,1.7333,1.7335,1.7331,1.7332,1682880011.0
2008-10-09 11:11:00,1.733,1.7336,1.7326,1.7334,1682880011.0
2008-10-09 11:12:00,1.7336,1.7336,1.7322,1.733,1682880011.0
2008-10-09 11:13:00,1.7331,1.7335,1.7329,1.7334,1682880011.0
2008-10-09 11:14:00,1.7336,1.7339,1.7333,1.7337,1682880011.0
2008-10-09 11:15:00,1.7335,1.7339,1.7335,1.7338,1682880011.0
2008-10-09 11:16:00,1.734,1.7342,1.7338,1.7341,1682880011.0
2008-10-09 11:17:00,1.734,1.7341,1.7337,1.734,1682880011.0
2008-10-09 11:18:00,1.7338,1.7341,1.7338,1.7341,1682880011.0
2008-10-09 11:19:00,1.734,1.7342,1.7338,1.734,1682880011.0
2008-10-09 11:20:00,1.7339,1.7339,1.7335,1.7335,1682880011.0
2008-10-09 11:21:00,1.7337,1.7338,1.7329,1.7335,1682880011.0
2008-10-09 11:22:00,1.7334,1.7334,1.7328,1.7331,1682880011.0
2008-10-09 11:23:00,1.7332,1.7334,1.732,1.732,1682880011.0
2008-10-09 11:24:00,1.7321,1.7321,1.7314,1.7318,1682880011.0
2008-10-09 11:25:00,1.7317,1.7318,1.7292,1.7302,1682880011.0
2008-10-09 11:26:00,1.7301,1.7321,1.7301,1.7321,1682880011.0
2008-10-09 11:27:00,1.732,1.7342,1.732,1.734,1682880011.0
2008-10-09 11:28:00,1.7338,1.7343,1.7337,1.7342,1682880011.0
2008-10-09 11:29:00,1.734,1.7346,1.7339,1.7346,1682880011.0
2008-10-09 11:30:00,1.7345,1.7347,1.7345,1.7345,1682880011.0
2008-10-09 11:31:00,1.7346,1.7347,1.7344,1.7347,1682880011.0
2008-10-09 11:32:00,1.7345,1.7346,1.7344,1.7345,1682880011.0
2008-10-09 11:33:00,1.7344,1.7345,1.7337,1.7337,1682880011.0
2008-10-09 11:34:00,1.7338,1.7342,1.7337,1.7341,1682880011.0
2008-10-09 11:35:00,1.734,1.7341,1.7331,1.7337,1682880011.0
2008-10-09 11:36:00,1.7338,1.734,1.7333,1.7338,1682880011.0
2008-10-09 11:37:00,1.734,1.7348,1.7338,1.7348,1682880011.0
2008-10-09 11:38:00,1.7347,1.7349,1.7344,1.7347,1682880011.0
2008-10-09 11:39:00,1.7346,1.7349,1.7346,1.7349,1682880011.0
2008-10-09 11:40:00,1.7348,1.7348,1.734,1.734,1682880011.0
2008-10-09 11:41:00,1.7338,1.7339,1.7328,1.7332,1682880011.0
2008-10-09 11:42:00,1.733,1.7333,1.7325,1.7331,1682880011.0
2008-10-09 11:43:00,1.733,1.7331,1.7321,1.7326,1682880011.0
2008-10-09 11:44:00,1.7328,1.7331,1.7327,1.7329,1682880011.0
2008-10-09 11:45:00,1.7328,1.7329,1.7323,1.7326,1682880011.0
2008-10-09 11:46:00,1.7325,1.7328,1.7325,1.7328,1682880011.0
2008-10-09 11:47:00,1.7329,1.7333,1.7328,1.7328,1682880011.0
2008-10-09 11:48:00,1.7329,1.7331,1.7325,1.7326,1682880011.0
2008-10-09 11:49:00,1.7325,1.7329,1.7323,1.7327,1682880011.0
2008-10-09 11:50:00,1.7326,1.7332,1.7326,1.7332,1682880011.0
2008-10-09 11:51:00,1.733,1.7333,1.7323,1.7325,1682880011.0
2008-10-09 11:52:00,1.733,1.7335,1.7325,1.7332,1682880011.0
2008-10-09 11:53:00,1.7333,1.7343,1.7332,1.7341,1682880011.0
2008-10-09 11:54:00,1.734,1.7347,1.7339,1.7347,1682880011.0
2008-10-09 11:55:00,1.7348,1.7354,1.7348,1.7353,1682880011.0
2008-10-09 11:56:00,1.7352,1.7357,1.7352,1.7356,1682880011.0
2008-10-09 11:57:00,1.7355,1.7365,1.7355,1.7362,1682880011.0
2008-10-09 11:58:00,1.7361,1.7375,1.736,1.7369,1682880011.0
2008-10-09 11:59:00,1.7368,1.7368,1.7358,1.7358,1682880011.0
2008-10-09 12:00:00,1.7357,1.7365,1.7356,1.7363,1682880011.0
2008-10-09 12:01:00,1.7364,1.7366,1.7361,1.7364,1682880011.0
2008-10-09 12:02:00,1.7365,1.7366,1.7364,1.7365,1682880011.0
2008-10-09 12:03:00,1.7364,1.7366,1.7362,1.7366,1682880011.0
2008-10-09 12:04:00,1.7365,1.7371,1.7365,1.7368,1682880011.0
2008-10-09 12:05:00,1.7369,1.7372,1.7366,1.7367,1682880011.0
2008-10-09 12:06:00,1.7366,1.7367,1.7364,1.7364,1682880011.0
2008-10-09 12:07:00,1.7363,1.738,1.7363,1.7373,1682880011.0
2008-10-09 12:08:00,1.7374,1.7382,1.7372,1.7372,1682880011.0
2008-10-09 12:09:00,1.7373,1.7373,1.7368,1.7368,1682880011.0
2008-10-09 12:10:00,1.737,1.7371,1.7365,1.7371,1682880011.0
2008-10-09 12:11:00,1.7372,1.7373,1.737,1.737,1682880011.0
2008-10-09 12:12:00,1.7369,1.7372,1.7369,1.7371,1682880011.0
2008-10-09 12:13:00,1.7372,1.7373,1.7367,1.7367,1682880011.0
2008-10-09 12:14:00,1.7369,1.7371,1.7354,1.7356,1682880011.0
2008-10-09 12:15:00,1.7357,1.7365,1.7355,1.7358,1682880011.0
2008-10-09 12:16:00,1.7357,1.7364,1.7353,1.7357,1682880011.0
2008-10-09 12:17:00,1.7355,1.7356,1.7351,1.7355,1682880011.0
2008-10-09 12:18:00,1.7354,1.7356,1.7349,1.7352,1682880011.0
2008-10-09 12:19:00,1.7351,1.7354,1.735,1.7354,1682880011.0
2008-10-09 12:20:00,1.7353,1.7356,1.735,1.7353,1682880011.0
2008-10-09 12:21:00,1.7355,1.7355,1.7317,1.7321,1682880011.0
2008-10-09 12:22:00,1.7324,1.7325,1.7319,1.7321,1682880011.0
2008-10-09 12:23:00,1.7319,1.732,1.7302,1.7302,1682880011.0
2008-10-09 12:24:00,1.7301,1.731,1.7301,1.7308,1682880011.0
2008-10-09 12:25:00,1.7307,1.7307,1.7301,1.7301,1682880011.0
2008-10-09 12:26:00,1.7302,1.7302,1.728,1.728,1682880011.0
2008-10-09 12:27:00,1.7279,1.7288,1.7277,1.7283,1682880011.0
2008-10-09 12:28:00,1.7282,1.7285,1.7272,1.7279,1682880011.0
2008-10-09 12:29:00,1.7278,1.7281,1.7274,1.728,1682880011.0
2008-10-09 12:30:00,1.7282,1.7291,1.7281,1.7281,1682880011.0
2008-10-09 12:31:00,1.7282,1.7289,1.7282,1.7284,1682880011.0
2008-10-09 12:32:00,1.7285,1.7295,1.7285,1.7295,1682880011.0
2008-10-09 12:33:00,1.7291,1.7294,1.7286,1.7288,1682880011.0
2008-10-09 12:34:00,1.729,1.7295,1.7287,1.729,1682880011.0
2008-10-09 12:35:00,1.7291,1.7294,1.7283,1.7292,1682880011.0
2008-10-09 12:36:00,1.7291,1.7292,1.7283,1.7286,1682880011.0
2008-10-09 12:37:00,1.7284,1.7293,1.7281,1.7292,1682880011.0
2008-10-09 12:38:00,1.7289,1.73,1.7287,1.7295,1682880011.0
2008-10-09 12:39:00,1.7296,1.7301,1.7294,1.7301,1682880011.0
2008-10-09 12:40:00,1.73,1.7301,1.7299,1.73,1682880011.0
2008-10-09 12:41:00,1.7301,1.7304,1.73,1.7302,1682880011.0
2008-10-09 12:42:00,1.7301,1.7307,1.73,1.7302,1682880011.0
2008-10-09 12:43:00,1.7303,1.7307,1.7302,1.7304,1682880011.0
2008-10-09 12:44:00,1.7303,1.7308,1.7303,1.7307,1682880011.0
2008-10-09 12:45:00,1.731,1.7313,1.7307,1.7307,1682880011.0
2008-10-09 12:46:00,1.7308,1.7308,1.73,1.7301,1682880011.0
2008-10-09 12:47:00,1.73,1.7304,1.73,1.7301,1682880011.0
2008-10-09 12:48:00,1.73,1.7301,1.7292,1.7297,1682880011.0
2008-10-09 12:49:00,1.7298,1.7304,1.7296,1.7301,1682880011.0
2008-10-09 12:50:00,1.7303,1.7303,1.7296,1.7302,1682880011.0
2008-10-09 12:51:00,1.7301,1.7301,1.7292,1.7298,1682880011.0
2008-10-09 12:52:00,1.7297,1.7311,1.7295,1.731,1682880011.0
2008-10-09 12:53:00,1.7311,1.7312,1.7297,1.731,1682880011.0
2008-10-09 12:54:00,1.7309,1.7312,1.7295,1.7298,1682880011.0
2008-10-09 12:55:00,1.7299,1.7303,1.7291,1.7299,1682880011.0
2008-10-09 12:56:00,1.7301,1.7306,1.7298,1.73,1682880011.0
2008-10-09 12:57:00,1.7298,1.7298,1.729,1.7292,1682880011.0
2008-10-09 12:58:00,1.7291,1.7304,1.7291,1.7301,1682880011.0
2008-10-09 12:59:00,1.7302,1.7304,1.7294,1.7304,1682880011.0
2008-10-09 13:00:00,1.7306,1.7308,1.7293,1.7295,1682880011.0
2008-10-09 13:01:00,1.7297,1.7297,1.7285,1.7286,1682880011.0
2008-10-09 13:02:00,1.7285,1.7286,1.7277,1.7281,1682880011.0
2008-10-09 13:03:00,1.728,1.7283,1.7278,1.728,1682880011.0
2008-10-09 13:04:00,1.7279,1.7286,1.7276,1.7276,1682880011.0
2008-10-09 13:05:00,1.7274,1.7275,1.7263,1.7264,1682880011.0
2008-10-09 13:06:00,1.7265,1.7268,1.7259,1.7263,1682880011.0
2008-10-09 13:07:00,1.7262,1.7264,1.7253,1.7258,1682880011.0
2008-10-09 13:08:00,1.7255,1.7274,1.7254,1.727,1682880011.0
2008-10-09 13:09:00,1.7272,1.7284,1.7266,1.7284,1682880011.0
2008-10-09 13:10:00,1.7281,1.7286,1.728,1.7283,1682880011.0
2008-10-09 13:11:00,1.7282,1.7292,1.7282,1.7288,1682880011.0
2008-10-09 13:12:00,1.7287,1.7291,1.7285,1.7286,1682880011.0
2008-10-09 13:13:00,1.7287,1.7292,1.7282,1.7287,1682880011.0
2008-10-09 13:14:00,1.729,1.7295,1.7287,1.7288,1682880011.0
2008-10-09 13:15:00,1.7286,1.7287,1.7283,1.7283,1682880011.0
2008-10-09 13:16:00,1.7284,1.7301,1.7283,1.7299,1682880011.0
2008-10-09 13:17:00,1.73,1.7301,1.7297,1.7297,1682880011.0
2008-10-09 13:18:00,1.7295,1.7295,1.7286,1.729,1682880011.0
2008-10-09 13:19:00,1.7292,1.7292,1.729,1.7291,1682880011.0
2008-10-09 13:20:00,1.7292,1.7296,1.729,1.7293,1682880011.0
2008-10-09 13:21:00,1.7291,1.7295,1.7286,1.7289,1682880011.0
2008-10-09 13:22:00,1.729,1.7291,1.7288,1.7289,1682880011.0
2008-10-09 13:23:00,1.729,1.7295,1.7289,1.7295,1682880011.0
2008-10-09 13:24:00,1.7294,1.7299,1.7294,1.7298,1682880011.0
2008-10-09 13:25:00,1.7299,1.7316,1.7299,1.7316,1682880011.0
2008-10-09 13:26:00,1.7317,1.7329,1.7309,1.7311,1682880011.0
2008-10-09 13:27:00,1.731,1.7315,1.7305,1.7314,1682880011.0
2008-10-09 13:28:00,1.7315,1.7323,1.7308,1.7323,1682880011.0
2008-10-09 13:29:00,1.7322,1.7323,1.7316,1.7318,1682880011.0
2008-10-09 13:30:00,1.7317,1.7322,1.7316,1.7322,1682880011.0
2008-10-09 13:31:00,1.7321,1.7326,1.732,1.7326,1682880011.0
2008-10-09 13:32:00,1.7325,1.733,1.7321,1.733,1682880011.0
2008-10-09 13:33:00,1.7329,1.7332,1.7329,1.7332,1682880011.0
2008-10-09 13:34:00,1.7331,1.7331,1.7323,1.7327,1682880011.0
2008-10-09 13:35:00,1.7328,1.7331,1.7328,1.7331,1682880011.0
2008-10-09 13:36:00,1.7329,1.7336,1.7325,1.7334,1682880011.0
2008-10-09 13:37:00,1.7337,1.7338,1.7331,1.7334,1682880011.0
2008-10-09 13:38:00,1.734,1.7344,1.7336,1.7338,1682880011.0
2008-10-09 13:39:00,1.7335,1.7338,1.7335,1.7336,1682880011.0
2008-10-09 13:40:00,1.7337,1.7339,1.7336,1.7337,1682880011.0
2008-10-09 13:41:00,1.7335,1.7341,1.7335,1.734,1682880011.0
2008-10-09 13:42:00,1.7341,1.7342,1.7339,1.7339,1682880011.0
2008-10-09 13:43:00,1.7338,1.7338,1.7329,1.733,1682880011.0
2008-10-09 13:44:00,1.7329,1.7341,1.7326,1.7341,1682880011.0
2008-10-09 13:45:00,1.734,1.7349,1.734,1.7347,1682880011.0
2008-10-09 13:46:00,1.7348,1.7349,1.7347,1.7347,1682880011.0
2008-10-09 13:47:00,1.7348,1.7349,1.7345,1.7347,1682880011.0
2008-10-09 13:48:00,1.7346,1.7356,1.7344,1.7356,1682880011.0
2008-10-09 13:49:00,1.7354,1.7361,1.7354,1.7358,1682880011.0
2008-10-09 13:50:00,1.7357,1.7358,1.7353,1.7357,1682880011.0
2008-10-09 13:51:00,1.7358,1.7359,1.735,1.735,1682880011.0
2008-10-09 13:52:00,1.7349,1.7354,1.7345,1.735,1682880011.0
2008-10-09 13:53:00,1.7351,1.7352,1.735,1.7352,1682880011.0
2008-10-09 13:54:00,1.7351,1.7354,1.735,1.7352,1682880011.0
2008-10-09 13:55:00,1.7351,1.7355,1.735,1.7353,1682880011.0
2008-10-09 13:56:00,1.7351,1.7356,1.7351,1.7356,1682880011.0
2008-10-09 13:57:00,1.7355,1.736,1.7353,1.7356,1682880011.0
2008-10-09 13:58:00,1.7355,1.7356,1.7347,1.7353,1682880011.0
2008-10-09 13:59:00,1.7356,1.7366,1.7355,1.7366,1682880011.0
2008-10-09 14:00:00,1.7365,1.7365,1.7358,1.7359,1682880011.0
2008-10-09 14:01:00,1.7357,1.7357,1.7345,1.7345,1682880011.0
2008-10-09 14:02:00,1.7344,1.7345,1.7341,1.7342,1682880011.0
2008-10-09 14:03:00,1.7341,1.7341,1.7326,1.7328,1682880011.0
2008-10-09 14:04:00,1.7329,1.7334,1.7325,1.7333,1682880011.0
2008-10-09 14:05:00,1.7331,1.7337,1.733,1.733,1682880011.0
2008-10-09 14:06:00,1.7329,1.7329,1.7321,1.7323,1682880011.0
2008-10-09 14:07:00,1.7322,1.7331,1.7321,1.7331,1682880011.0
2008-10-09 14:08:00,1.7332,1.7339,1.7331,1.7337,1682880011.0
2008-10-09 14:09:00,1.7339,1.7339,1.7331,1.7331,1682880011.0
2008-10-09 14:10:00,1.7332,1.7338,1.733,1.7338,1682880011.0
2008-10-09 14:11:00,1.7339,1.7339,1.7334,1.7336,1682880011.0
2008-10-09 14:12:00,1.7337,1.7337,1.7329,1.7332,1682880011.0
2008-10-09 14:13:00,1.7331,1.7332,1.7325,1.7326,1682880011.0
2008-10-09 14:14:00,1.7327,1.7331,1.7321,1.7326,1682880011.0
2008-10-09 14:15:00,1.7325,1.7326,1.7324,1.7325,1682880011.0
2008-10-09 14:16:00,1.7327,1.7346,1.7325,1.7343,1682880011.0
2008-10-09 14:17:00,1.7345,1.7346,1.7343,1.7346,1682880011.0
2008-10-09 14:18:00,1.7345,1.7347,1.7339,1.7345,1682880011.0
2008-10-09 14:19:00,1.7343,1.7345,1.7342,1.7345,1682880011.0
2008-10-09 14:20:00,1.7344,1.7347,1.7343,1.7346,1682880011.0
2008-10-09 14:21:00,1.7345,1.7351,1.7345,1.7351,1682880011.0
2008-10-09 14:22:00,1.735,1.7354,1.7348,1.7354,1682880011.0
2008-10-09 14:23:00,1.7355,1.7362,1.7354,1.7361,1682880011.0
2008-10-09 14:24:00,1.7362,1.7367,1.7362,1.7363,1682880011.0
2008-10-09 14:25:00,1.7362,1.7363,1.7361,1.7362,1682880011.0
2008-10-09 14:26:00,1.7361,1.7361,1.7356,1.7359,1682880011.0
2008-10-09 14:27:00,1.736,1.736,1.7352,1.7352,1682880011.0
2008-10-09 14:28:00,1.735,1.7352,1.7341,1.7342,1682880011.0
2008-10-09 14:29:00,1.7339,1.7352,1.7337,1.7348,1682880011.0
2008-10-09 14:30:00,1.735,1.7358,1.7347,1.7351,1682880011.0
2008-10-09 14:31:00,1.735,1.7355,1.7347,1.7347,1682880011.0
2008-10-09 14:32:00,1.7348,1.7357,1.7341,1.7356,1682880011.0
2008-10-09 14:33:00,1.7359,1.7364,1.7356,1.7363,1682880011.0
2008-10-09 14:34:00,1.7364,1.7364,1.7361,1.7362,1682880011.0
2008-10-09 14:35:00,1.7361,1.7363,1.736,1.7361,1682880011.0
2008-10-09 14:36:00,1.7362,1.7362,1.7355,1.7357,1682880011.0
2008-10-09 14:37:00,1.7358,1.7359,1.7345,1.7346,1682880011.0
2008-10-09 14:38:00,1.7348,1.7353,1.7347,1.7348,1682880011.0
2008-10-09 14:39:00,1.7347,1.7348,1.7341,1.7341,1682880011.0
2008-10-09 14:40:00,1.7342,1.7345,1.7339,1.7341,1682880011.0
2008-10-09 14:41:00,1.7342,1.735,1.734,1.7349,1682880011.0
2008-10-09 14:42:00,1.735,1.735,1.7345,1.7347,1682880011.0
2008-10-09 14:43:00,1.7346,1.7349,1.7344,1.7347,1682880011.0
2008-10-09 14:44:00,1.7346,1.7348,1.7344,1.7344,1682880011.0
2008-10-09 14:45:00,1.7343,1.7347,1.7341,1.7346,1682880011.0
2008-10-09 14:46:00,1.7347,1.7348,1.7345,1.7347,1682880011.0
2008-10-09 14:47:00,1.7346,1.7349,1.7346,1.7348,1682880011.0
2008-10-09 14:48:00,1.7347,1.7348,1.7346,1.7347,1682880011.0
2008-10-09 14:49:00,1.7348,1.735,1.7347,1.7348,1682880011.0
2008-10-09 14:50:00,1.7349,1.7351,1.7346,1.7347,1682880011.0
2008-10-09 14:51:00,1.7346,1.7349,1.7346,1.7347,1682880011.0
2008-10-09 14:52:00,1.7349,1.735,1.7348,1.735,1682880011.0
2008-10-09 14:53:00,1.7352,1.7352,1.7337,1.7339,1682880011.0
2008-10-09 14:54:00,1.7337,1.7339,1.7333,1.7333,1682880011.0
2008-10-09 14:55:00,1.7332,1.7333,1.7325,1.7332,1682880011.0
2008-10-09 14:56:00,1.7333,1.7333,1.732,1.7323,1682880011.0
2008-10-09 14:57:00,1.7324,1.733,1.7323,1.7328,1682880011.0
2008-10-09 14:58:00,1.7329,1.7329,1.7312,1.7312,1682880011.0
2008-10-09 14:59:00,1.7311,1.7316,1.7309,1.731,1682880011.0
2008-10-09 15:00:00,1.7311,1.7319,1.7307,1.731,1682880011.0
2008-10-09 15:01:00,1.7311,1.7312,1.7306,1.7307,1682880011.0
2008-10-09 15:02:00,1.7306,1.7309,1.7306,1.7308,1682880011.0
2008-10-09 15:03:00,1.7318,1.7347,1.7314,1.7345,1682880011.0
2008-10-09 15:04:00,1.7343,1.7345,1.733,1.7336,1682880011.0
2008-10-09 15:05:00,1.7335,1.7342,1.7335,1.734,1682880011.0
2008-10-09 15:06:00,1.7341,1.7341,1.7335,1.734,1682880011.0
2008-10-09 15:07:00,1.7341,1.7346,1.734,1.7346,1682880011.0
2008-10-09 15:08:00,1.7347,1.7358,1.7347,1.7356,1682880011.0
2008-10-09 15:09:00,1.7355,1.7359,1.7354,1.7358,1682880011.0
2008-10-09 15:10:00,1.7357,1.7358,1.7347,1.7351,1682880011.0
2008-10-09 15:11:00,1.735,1.7365,1.735,1.7365,1682880011.0
2008-10-09 15:12:00,1.7363,1.7366,1.7362,1.7364,1682880011.0
2008-10-09 15:13:00,1.7365,1.7366,1.7363,1.7366,1682880011.0
2008-10-09 15:14:00,1.7367,1.7368,1.7366,1.7368,1682880011.0
2008-10-09 15:15:00,1.7369,1.7372,1.7368,1.7368,1682880011.0
2008-10-09 15:16:00,1.7369,1.7369,1.7363,1.7365,1682880011.0
2008-10-09 15:17:00,1.7364,1.7367,1.7362,1.7367,1682880011.0
2008-10-09 15:18:00,1.7368,1.7375,1.7367,1.7375,1682880011.0
2008-10-09 15:19:00,1.7373,1.7376,1.7373,1.7376,1682880011.0
2008-10-09 15:20:00,1.7378,1.7393,1.7378,1.7391,1682880011.0
2008-10-09 15:21:00,1.739,1.7393,1.7384,1.7384,1682880011.0
2008-10-09 15:22:00,1.7383,1.739,1.7383,1.7387,1682880011.0
2008-10-09 15:23:00,1.7388,1.7389,1.7387,1.7389,1682880011.0
2008-10-09 15:24:00,1.7391,1.7398,1.7389,1.7398,1682880011.0
2008-10-09 15:25:00,1.7397,1.7398,1.7383,1.7387,1682880011.0
2008-10-09 15:26:00,1.7388,1.7393,1.7388,1.739,1682880011.0
2008-10-09 15:27:00,1.7391,1.7393,1.7381,1.7384,1682880011.0
2008-10-09 15:28:00,1.738,1.7388,1.7367,1.7367,1682880011.0
2008-10-09 15:29:00,1.7368,1.7372,1.7363,1.7365,1682880011.0
2008-10-09 15:30:00,1.7364,1.7365,1.7357,1.7361,1682880011.0
2008-10-09 15:31:00,1.7363,1.7363,1.7357,1.7357,1682880011.0
2008-10-09 15:32:00,1.7356,1.7357,1.7353,1.7354,1682880011.0
2008-10-09 15:33:00,1.7355,1.7361,1.7355,1.736,1682880011.0
2008-10-09 15:34:00,1.7361,1.7364,1.736,1.736,1682880011.0
2008-10-09 15:35:00,1.7361,1.7366,1.7359,1.7365,1682880011.0
2008-10-09 15:36:00,1.7364,1.7371,1.7362,1.7367,1682880011.0
2008-10-09 15:37:00,1.7366,1.7369,1.7361,1.7362,1682880011.0
2008-10-09 15:38:00,1.7363,1.7366,1.7357,1.7365,1682880011.0
2008-10-09 15:39:00,1.7366,1.7368,1.7362,1.7368,1682880011.0
2008-10-09 15:40:00,1.7369,1.7372,1.7367,1.7372,1682880011.0
2008-10-09 15:41:00,1.7373,1.7375,1.7366,1.7368,1682880011.0
2008-10-09 15:42:00,1.737,1.7378,1.7367,1.7377,1682880011.0
2008-10-09 15:43:00,1.7378,1.7388,1.7376,1.7384,1682880011.0
2008-10-09 15:44:00,1.7385,1.7385,1.7379,1.738,1682880011.0
2008-10-09 15:45:00,1.7381,1.7385,1.7379,1.7381,1682880011.0
2008-10-09 15:46:00,1.7379,1.7379,1.7374,1.7376,1682880011.0
2008-10-09 15:47:00,1.7375,1.7376,1.7369,1.7371,1682880011.0
2008-10-09 15:48:00,1.7372,1.7379,1.7372,1.7373,1682880011.0
2008-10-09 15:49:00,1.7372,1.7374,1.7363,1.7366,1682880011.0
2008-10-09 15:50:00,1.7365,1.7369,1.7362,1.7368,1682880011.0
2008-10-09 15:51:00,1.7369,1.7371,1.7368,1.737,1682880011.0
2008-10-09 15:52:00,1.7371,1.7384,1.7371,1.7382,1682880011.0
2008-10-09 15:53:00,1.7381,1.7381,1.7372,1.7374,1682880011.0
2008-10-09 15:54:00,1.7373,1.7377,1.7369,1.7372,1682880011.0
2008-10-09 15:55:00,1.7373,1.7373,1.7365,1.7366,1682880011.0
2008-10-09 15:56:00,1.7367,1.7369,1.7352,1.7353,1682880011.0
2008-10-09 15:57:00,1.7352,1.736,1.7347,1.7355,1682880011.0
2008-10-09 15:58:00,1.7356,1.7363,1.7349,1.7349,1682880011.0
2008-10-09 15:59:00,1.7347,1.7352,1.7345,1.7351,1682880011.0
2008-10-09 16:00:00,1.7349,1.7358,1.7348,1.735,1682880011.0
2008-10-09 16:01:00,1.7349,1.7365,1.7348,1.7365,1682880011.0
2008-10-09 16:02:00,1.7366,1.7367,1.7359,1.7363,1682880011.0
2008-10-09 16:03:00,1.7364,1.7365,1.7358,1.7359,1682880011.0
2008-10-09 16:04:00,1.736,1.7375,1.7359,1.7375,1682880011.0
2008-10-09 16:05:00,1.7373,1.7374,1.7368,1.7374,1682880011.0
2008-10-09 16:06:00,1.7373,1.7377,1.7372,1.7374,1682880011.0
2008-10-09 16:07:00,1.7375,1.7381,1.7373,1.7381,1682880011.0
2008-10-09 16:08:00,1.7382,1.7386,1.7382,1.7383,1682880011.0
2008-10-09 16:09:00,1.7382,1.7383,1.7376,1.7377,1682880011.0
2008-10-09 16:10:00,1.7378,1.7382,1.7363,1.7364,1682880011.0
2008-10-09 16:11:00,1.7365,1.7366,1.7355,1.7355,1682880011.0
2008-10-09 16:12:00,1.7356,1.7361,1.7352,1.7357,1682880011.0
2008-10-09 16:13:00,1.7358,1.7358,1.7347,1.7351,1682880011.0
2008-10-09 16:14:00,1.735,1.7351,1.7343,1.7348,1682880011.0
2008-10-09 16:15:00,1.7347,1.7348,1.7336,1.7338,1682880011.0
2008-10-09 16:16:00,1.7337,1.7342,1.7336,1.7341,1682880011.0
2008-10-09 16:17:00,1.7339,1.7343,1.7334,1.7337,1682880011.0
2008-10-09 16:18:00,1.7338,1.7342,1.7328,1.734,1682880011.0
2008-10-09 16:19:00,1.7339,1.7341,1.7324,1.7324,1682880011.0
2008-10-09 16:20:00,1.7325,1.7325,1.7316,1.7323,1682880011.0
2008-10-09 16:21:00,1.7322,1.7322,1.7305,1.7305,1682880011.0
2008-10-09 16:22:00,1.731,1.731,1.7287,1.7287,1682880011.0
2008-10-09 16:23:00,1.7286,1.7303,1.7285,1.7302,1682880011.0
2008-10-09 16:24:00,1.7303,1.7305,1.73,1.7301,1682880011.0
2008-10-09 16:25:00,1.7299,1.7302,1.7283,1.7291,1682880011.0
2008-10-09 16:26:00,1.729,1.729,1.7265,1.7268,1682880011.0
2008-10-09 16:27:00,1.7267,1.7281,1.7263,1.7279,1682880011.0
2008-10-09 16:28:00,1.728,1.7288,1.7276,1.7285,1682880011.0
2008-10-09 16:29:00,1.7283,1.7287,1.7276,1.7279,1682880011.0
2008-10-09 16:30:00,1.728,1.7289,1.7279,1.7288,1682880011.0
2008-10-09 16:31:00,1.7289,1.7291,1.7275,1.7275,1682880011.0
2008-10-09 16:32:00,1.7276,1.7281,1.7272,1.7276,1682880011.0
2008-10-09 16:33:00,1.7275,1.7277,1.7267,1.7271,1682880011.0
2008-10-09 16:34:00,1.7272,1.7278,1.7272,1.7278,1682880011.0
2008-10-09 16:35:00,1.7279,1.7281,1.7275,1.7279,1682880011.0
2008-10-09 16:36:00,1.7282,1.7292,1.7282,1.729,1682880011.0
2008-10-09 16:37:00,1.7291,1.7292,1.7285,1.7288,1682880011.0
2008-10-09 16:38:00,1.7289,1.7289,1.7277,1.728,1682880011.0
2008-10-09 16:39:00,1.7279,1.7287,1.7279,1.7283,1682880011.0
2008-10-09 16:40:00,1.7282,1.729,1.7281,1.729,1682880011.0
2008-10-09 16:41:00,1.7289,1.729,1.7279,1.7286,1682880011.0
2008-10-09 16:42:00,1.7285,1.7285,1.7246,1.7246,1682880011.0
2008-10-09 16:43:00,1.7245,1.7248,1.7241,1.7242,1682880011.0
2008-10-09 16:44:00,1.7244,1.7245,1.7231,1.7231,1682880011.0
2008-10-09 16:45:00,1.7233,1.7236,1.7222,1.7236,1682880011.0
2008-10-09 16:46:00,1.7237,1.7245,1.7236,1.7244,1682880011.0
2008-10-09 16:47:00,1.7242,1.7242,1.7217,1.722,1682880011.0
2008-10-09 16:48:00,1.7219,1.7235,1.7215,1.7219,1682880011.0
2008-10-09 16:49:00,1.722,1.7223,1.7213,1.7222,1682880011.0
2008-10-09 16:50:00,1.7221,1.7224,1.722,1.7223,1682880011.0
2008-10-09 16:51:00,1.7221,1.7223,1.7212,1.7214,1682880011.0
2008-10-09 16:52:00,1.7215,1.7217,1.7213,1.7215,1682880011.0
2008-10-09 16:53:00,1.7213,1.7216,1.7211,1.7216,1682880011.0
2008-10-09 16:54:00,1.7217,1.7228,1.7216,1.7228,1682880011.0
2008-10-09 16:55:00,1.7226,1.7229,1.7221,1.7222,1682880011.0
2008-10-09 16:56:00,1.7221,1.7226,1.7213,1.7226,1682880011.0
2008-10-09 16:57:00,1.7224,1.7232,1.7223,1.7228,1682880011.0
2008-10-09 16:58:00,1.7229,1.7242,1.7229,1.7235,1682880011.0
2008-10-09 16:59:00,1.7237,1.7242,1.7231,1.7236,1682880011.0
2008-10-09 17:00:00,1.7239,1.7247,1.7236,1.7247,1682880011.0
2008-10-09 17:01:00,1.7248,1.7251,1.7245,1.7245,1682880011.0
2008-10-09 17:02:00,1.7246,1.7247,1.7244,1.7245,1682880011.0
2008-10-09 17:03:00,1.7246,1.7248,1.7239,1.7245,1682880011.0
2008-10-09 17:04:00,1.7243,1.7245,1.7236,1.724,1682880011.0
2008-10-09 17:05:00,1.7237,1.7237,1.7211,1.7216,1682880011.0
2008-10-09 17:06:00,1.7217,1.7219,1.7212,1.7213,1682880011.0
2008-10-09 17:07:00,1.7214,1.7228,1.7213,1.7222,1682880011.0
2008-10-09 17:08:00,1.722,1.7236,1.7217,1.7225,1682880011.0
2008-10-09 17:09:00,1.7224,1.7225,1.7211,1.7213,1682880011.0
2008-10-09 17:10:00,1.7214,1.7219,1.721,1.7217,1682880011.0
2008-10-09 17:11:00,1.7218,1.7227,1.7218,1.7224,1682880011.0
2008-10-09 17:12:00,1.7225,1.7226,1.7219,1.7222,1682880011.0
2008-10-09 17:13:00,1.7221,1.7221,1.7213,1.7218,1682880011.0
2008-10-09 17:14:00,1.7219,1.7225,1.721,1.7224,1682880011.0
2008-10-09 17:15:00,1.7225,1.7228,1.7215,1.7228,1682880011.0
2008-10-09 17:16:00,1.7226,1.7237,1.7226,1.7226,1682880011.0
2008-10-09 17:17:00,1.7227,1.7228,1.7221,1.7222,1682880011.0
2008-10-09 17:18:00,1.7221,1.7226,1.722,1.722,1682880011.0
2008-10-09 17:19:00,1.7221,1.7222,1.7212,1.722,1682880011.0
2008-10-09 17:20:00,1.7221,1.7224,1.7215,1.7222,1682880011.0
2008-10-09 17:21:00,1.7224,1.7227,1.7216,1.7226,1682880011.0
2008-10-09 17:22:00,1.7227,1.7228,1.7223,1.7223,1682880011.0
2008-10-09 17:23:00,1.7224,1.7226,1.7223,1.7223,1682880011.0
2008-10-09 17:24:00,1.7222,1.7224,1.7222,1.7222,1682880011.0
2008-10-09 17:25:00,1.7223,1.7223,1.7213,1.7213,1682880011.0
2008-10-09 17:26:00,1.7214,1.7215,1.7206,1.7212,1682880011.0
2008-10-09 17:27:00,1.7213,1.7215,1.7209,1.7211,1682880011.0
2008-10-09 17:28:00,1.7213,1.7214,1.7204,1.7207,1682880011.0
2008-10-09 17:29:00,1.7205,1.7208,1.7199,1.7205,1682880011.0
2008-10-09 17:30:00,1.7206,1.7208,1.7184,1.7187,1682880011.0
2008-10-09 17:31:00,1.7188,1.7204,1.7186,1.7202,1682880011.0
2008-10-09 17:32:00,1.7201,1.7217,1.7201,1.7217,1682880011.0
2008-10-09 17:33:00,1.7216,1.7217,1.7213,1.7215,1682880011.0
2008-10-09 17:34:00,1.7214,1.7218,1.7212,1.7214,1682880011.0
2008-10-09 17:35:00,1.7216,1.7228,1.7207,1.7212,1682880011.0
2008-10-09 17:36:00,1.7211,1.7214,1.7209,1.7212,1682880011.0
2008-10-09 17:37:00,1.7209,1.7214,1.7203,1.7211,1682880011.0
2008-10-09 17:38:00,1.721,1.7232,1.721,1.7232,1682880011.0
2008-10-09 17:39:00,1.7233,1.7241,1.7233,1.7236,1682880011.0
2008-10-09 17:40:00,1.7237,1.7239,1.7223,1.7231,1682880011.0
2008-10-09 17:41:00,1.723,1.7231,1.7223,1.7224,1682880011.0
2008-10-09 17:42:00,1.7225,1.7232,1.7225,1.723,1682880011.0
2008-10-09 17:43:00,1.7231,1.7239,1.7229,1.7237,1682880011.0
2008-10-09 17:44:00,1.7235,1.7241,1.7232,1.7241,1682880011.0
2008-10-09 17:45:00,1.7243,1.7243,1.7238,1.7239,1682880011.0
2008-10-09 17:46:00,1.724,1.7241,1.7227,1.7229,1682880011.0
2008-10-09 17:47:00,1.7228,1.7235,1.7228,1.7231,1682880011.0
2008-10-09 17:48:00,1.723,1.723,1.7221,1.7223,1682880011.0
2008-10-09 17:49:00,1.7224,1.7229,1.7221,1.7225,1682880011.0
2008-10-09 17:50:00,1.7227,1.7231,1.722,1.7229,1682880011.0
2008-10-09 17:51:00,1.7228,1.7228,1.7222,1.7222,1682880011.0
2008-10-09 17:52:00,1.7223,1.7228,1.7215,1.722,1682880011.0
2008-10-09 17:53:00,1.7218,1.7221,1.7213,1.7218,1682880011.0
2008-10-09 17:54:00,1.7217,1.7224,1.7217,1.7221,1682880011.0
2008-10-09 17:55:00,1.7222,1.7222,1.7212,1.7217,1682880011.0
2008-10-09 17:56:00,1.7215,1.7216,1.7206,1.7206,1682880011.0
2008-10-09 17:57:00,1.7207,1.7214,1.7203,1.7214,1682880011.0
2008-10-09 17:58:00,1.7212,1.7219,1.721,1.7217,1682880011.0
2008-10-09 17:59:00,1.7218,1.7223,1.7209,1.7221,1682880011.0
2008-10-09 18:00:00,1.722,1.7221,1.721,1.7215,1682880011.0
2008-10-09 18:01:00,1.7214,1.7217,1.7194,1.7196,1682880011.0
2008-10-09 18:02:00,1.7199,1.7199,1.7189,1.7198,1682880011.0
2008-10-09 18:03:00,1.7197,1.7202,1.7194,1.7197,1682880011.0
2008-10-09 18:04:00,1.7198,1.72,1.7188,1.7189,1682880011.0
2008-10-09 18:05:00,1.7188,1.7192,1.7185,1.7186,1682880011.0
2008-10-09 18:06:00,1.7185,1.7192,1.7182,1.7191,1682880011.0
2008-10-09 18:07:00,1.7192,1.7196,1.7185,1.719,1682880011.0
2008-10-09 18:08:00,1.7193,1.7197,1.7182,1.7187,1682880011.0
2008-10-09 18:09:00,1.7188,1.7192,1.7184,1.7185,1682880011.0
2008-10-09 18:10:00,1.7181,1.7181,1.7153,1.7156,1682880011.0
2008-10-09 18:11:00,1.7155,1.7169,1.7155,1.7168,1682880011.0
2008-10-09 18:12:00,1.7167,1.7167,1.7155,1.7167,1682880011.0
2008-10-09 18:13:00,1.7155,1.7163,1.7154,1.7163,1682880011.0
2008-10-09 18:14:00,1.7162,1.7164,1.7157,1.7157,1682880011.0
2008-10-09 18:15:00,1.7162,1.7164,1.716,1.7162,1682880011.0
2008-10-09 18:16:00,1.7161,1.7163,1.7155,1.7159,1682880011.0
2008-10-09 18:17:00,1.7158,1.7158,1.7153,1.7153,1682880011.0
2008-10-09 18:18:00,1.7152,1.7154,1.715,1.7151,1682880011.0
2008-10-09 18:19:00,1.7152,1.7158,1.7152,1.7158,1682880011.0
2008-10-09 18:20:00,1.7157,1.7165,1.7157,1.7164,1682880011.0
2008-10-09 18:21:00,1.7163,1.7163,1.7158,1.7163,1682880011.0
2008-10-09 18:22:00,1.7162,1.7168,1.7162,1.7163,1682880011.0
2008-10-09 18:23:00,1.7164,1.7171,1.7164,1.7171,1682880011.0
2008-10-09 18:24:00,1.7172,1.7175,1.7169,1.7169,1682880011.0
2008-10-09 18:25:00,1.7168,1.7171,1.7168,1.717,1682880011.0
2008-10-09 18:26:00,1.7171,1.7171,1.717,1.717,1682880011.0
2008-10-09 18:27:00,1.7169,1.717,1.7163,1.7163,1682880011.0
2008-10-09 18:28:00,1.7162,1.7167,1.7162,1.7167,1682880011.0
2008-10-09 18:29:00,1.7168,1.7172,1.7168,1.7172,1682880011.0
2008-10-09 18:30:00,1.7171,1.7179,1.717,1.7176,1682880011.0
2008-10-09 18:31:00,1.7177,1.7178,1.7175,1.7178,1682880011.0
2008-10-09 18:32:00,1.7179,1.7187,1.7179,1.7185,1682880011.0
2008-10-09 18:33:00,1.7184,1.7184,1.7177,1.7178,1682880011.0
2008-10-09 18:34:00,1.7177,1.7184,1.7173,1.7178,1682880011.0
2008-10-09 18:35:00,1.7179,1.7187,1.7179,1.7187,1682880011.0
2008-10-09 18:36:00,1.7186,1.7192,1.7186,1.7191,1682880011.0
2008-10-09 18:37:00,1.7192,1.7194,1.7187,1.7189,1682880011.0
2008-10-09 18:38:00,1.719,1.7192,1.719,1.7191,1682880011.0
2008-10-09 18:39:00,1.7191,1.7192,1.71905,1.7191,1682880011.0
2008-10-09 18:40:00,1.7192,1.7192,1.7189,1.719,1727799987.0
2008-10-09 18:41:00,1.7191,1.7199,1.7191,1.7194,1727799987.0
2008-10-09 18:42:00,1.7193,1.7197,1.7192,1.7197,1727799987.0
2008-10-09 18:43:00,1.7198,1.7201,1.7198,1.7201,1727799987.0
2008-10-09 18:44:00,1.71995,1.71995,1.7197,1.71975,1727799987.0
2008-10-09 18:45:00,1.7197,1.7202,1.7197,1.7201,1712599998.0
2008-10-09 18:46:00,1.72,1.7205,1.72,1.7203,1712599998.0
2008-10-09 18:47:00,1.7202,1.7204,1.7202,1.7202,1712599998.0
2008-10-09 18:48:00,1.7203,1.7204,1.7202,1.7204,1712599998.0
2008-10-09 18:49:00,1.7205,1.7205,1.7199,1.72,1712599998.0
2008-10-09 18:50:00,1.7201,1.7204,1.7199,1.7203,1712599998.0
2008-10-09 18:51:00,1.7202,1.7203,1.7202,1.7203,1712599998.0
2008-10-09 18:52:00,1.7202,1.7206,1.7202,1.7204,1712599998.0
2008-10-09 18:53:00,1.7205,1.7205,1.7192,1.7195,1712599998.0
2008-10-09 18:54:00,1.7194,1.7195,1.719,1.719,1712599998.0
2008-10-09 18:55:00,1.7189,1.719,1.7185,1.7186,1712599998.0
2008-10-09 18:56:00,1.7185,1.7186,1.718,1.7181,1712599998.0
2008-10-09 18:57:00,1.718,1.7184,1.7178,1.7178,1712599998.0
2008-10-09 18:58:00,1.7179,1.7186,1.7179,1.7186,1712599998.0
2008-10-09 18:59:00,1.7185,1.7185,1.7178,1.7178,1712599998.0
2008-10-09 19:00:00,1.7177,1.7179,1.7175,1.7179,1712599998.0
2008-10-09 19:01:00,1.7178,1.7184,1.7177,1.7183,1712599998.0
2008-10-09 19:02:00,1.7184,1.7184,1.7182,1.7183,1712599998.0
2008-10-09 19:03:00,1.7184,1.7184,1.718,1.718,1712599998.0
2008-10-09 19:04:00,1.7185,1.719,1.7185,1.7186,1712599998.0
2008-10-09 19:05:00,1.7187,1.7189,1.7183,1.7184,1712599998.0
2008-10-09 19:06:00,1.7185,1.7188,1.7183,1.7186,1712599998.0
2008-10-09 19:07:00,1.7187,1.7194,1.718,1.7193,1712599998.0
2008-10-09 19:08:00,1.7191,1.7192,1.719,1.7191,1712599998.0
2008-10-09 19:09:00,1.7192,1.7192,1.719,1.7191,1712599998.0
2008-10-09 19:10:00,1.719,1.7191,1.7189,1.7191,1712599998.0
2008-10-09 19:11:00,1.7192,1.7201,1.7191,1.72,1712599998.0
2008-10-09 19:12:00,1.7201,1.7211,1.7201,1.7211,1712599998.0
2008-10-09 19:13:00,1.721,1.7211,1.7208,1.7211,1712599998.0
2008-10-09 19:14:00,1.7212,1.7216,1.7211,1.7216,1712599998.0
2008-10-09 19:15:00,1.7217,1.7231,1.7217,1.722,1712599998.0
2008-10-09 19:16:00,1.7219,1.722,1.7219,1.7219,1712599998.0
2008-10-09 19:17:00,1.7218,1.7221,1.7218,1.7221,1712599998.0
2008-10-09 19:18:00,1.7221,1.7221,1.72165,1.7219,1564000001.0
2008-10-09 19:19:00,1.7218,1.7222,1.7218,1.7221,1437500015.0
2008-10-09 19:20:00,1.722,1.7221,1.7213,1.7216,1437500015.0
2008-10-09 19:21:00,1.7217,1.7224,1.7216,1.7221,1437500015.0
2008-10-09 19:22:00,1.7222,1.7223,1.7219,1.7219,1437500015.0
2008-10-09 19:23:00,1.722,1.7221,1.7216,1.7219,1437500015.0
2008-10-09 19:24:00,1.722,1.722,1.7218,1.7218,1437500015.0
2008-10-09 19:25:00,1.7217,1.7218,1.7215,1.7216,1437500015.0
2008-10-09 19:26:00,1.7217,1.7219,1.7215,1.7218,1437500015.0
2008-10-09 19:27:00,1.7219,1.722,1.7218,1.7218,1437500015.0
2008-10-09 19:28:00,1.722,1.7229,1.7218,1.7229,1437500015.0
2008-10-09 19:29:00,1.723,1.7233,1.7228,1.7231,1437500015.0
2008-10-09 19:30:00,1.723,1.724,1.7217,1.7238,1437500015.0
2008-10-09 19:31:00,1.7237,1.7246,1.7235,1.7245,1437500015.0
2008-10-09 19:32:00,1.7246,1.7246,1.7242,1.7243,1437500015.0
2008-10-09 19:33:00,1.7242,1.7244,1.7239,1.7241,1437500015.0
2008-10-09 19:34:00,1.7242,1.7244,1.7237,1.7243,1437500015.0
2008-10-09 19:35:00,1.7242,1.7243,1.7237,1.7243,1437500015.0
2008-10-09 19:36:00,1.7242,1.7242,1.724,1.724,1437500015.0
2008-10-09 19:37:00,1.7241,1.7242,1.7241,1.7242,1773400003.0
2008-10-09 19:38:00,1.7241,1.7241,1.724,1.724,1773400003.0
2008-10-09 19:39:00,1.7241,1.7241,1.7234,1.7235,1924599986.0
2008-10-09 19:40:00,1.7234,1.72415,1.7234,1.7241,1924599986.0
2008-10-09 19:41:00,1.724,1.724,1.7239,1.7239,1002400004.0
2008-10-09 19:42:00,1.724,1.7245,1.724,1.7245,1002400004.0
2008-10-09 19:43:00,1.7244,1.7245,1.7244,1.7245,1002400004.0
2008-10-09 19:44:00,1.7244,1.7245,1.7244,1.7244,1002400004.0
2008-10-09 19:45:00,1.7243,1.7247,1.7243,1.7245,1002400004.0
2008-10-09 19:46:00,1.7246,1.7255,1.7246,1.7255,1002400004.0
2008-10-09 19:47:00,1.7256,1.7257,1.7242,1.7242,1002400004.0
2008-10-09 19:48:00,1.7241,1.7244,1.7232,1.7232,1002400004.0
2008-10-09 19:49:00,1.7233,1.7241,1.7233,1.7241,1002400004.0
2008-10-09 19:50:00,1.7242,1.7243,1.7241,1.7242,1002400004.0
2008-10-09 19:51:00,1.7243,1.7253,1.7243,1.7248,1002400004.0
2008-10-09 19:52:00,1.7247,1.725,1.7247,1.7248,1002400004.0
2008-10-09 19:53:00,1.7249,1.7249,1.7243,1.7243,1002400004.0
2008-10-09 19:54:00,1.7244,1.7246,1.7231,1.7235,1002400004.0
2008-10-09 19:55:00,1.7234,1.7246,1.7234,1.7241,1002400004.0
2008-10-09 19:56:00,1.724,1.7242,1.7233,1.7233,1002400004.0
2008-10-09 19:57:00,1.7234,1.7241,1.7232,1.7233,1002400004.0
2008-10-09 19:58:00,1.7232,1.7233,1.7231,1.7231,1002400004.0
2008-10-09 19:59:00,1.7232,1.7235,1.7231,1.7234,1002400004.0
2008-10-09 20:00:00,1.7233,1.7234,1.7232,1.7232,1002400004.0
2008-10-09 20:01:00,1.7235,1.7244,1.7235,1.7243,1002400004.0
2008-10-09 20:02:00,1.7242,1.725,1.7242,1.7242,1002400004.0
2008-10-09 20:03:00,1.7241,1.7243,1.7241,1.7242,1002400004.0
2008-10-09 20:04:00,1.7243,1.7243,1.7242,1.7243,1002400004.0
2008-10-09 20:05:00,1.7242,1.7246,1.7242,1.7246,1002400004.0
2008-10-09 20:06:00,1.7245,1.7245,1.7241,1.7242,1002400004.0
2008-10-09 20:07:00,1.7241,1.7242,1.7241,1.7241,1185999983.0
2008-10-09 20:08:00,1.7241,1.72415,1.724,1.72405,1185999983.0
2008-10-09 20:09:00,1.72405,1.7241,1.724,1.7241,907799999.0
2008-10-09 20:10:00,1.7241,1.7243,1.7237,1.7242,1327199985.0
2008-10-09 20:11:00,1.7243,1.7243,1.7242,1.7243,1327199985.0
2008-10-09 20:12:00,1.7242,1.7245,1.7242,1.7242,1327199985.0
2008-10-09 20:13:00,1.7241,1.7242,1.7241,1.7242,1327199985.0
2008-10-09 20:14:00,1.7243,1.7244,1.7242,1.7243,1327199985.0
2008-10-09 20:15:00,1.7241,1.72415,1.7241,1.72415,1327199985.0
2008-10-09 20:16:00,1.72415,1.7244,1.72415,1.72435,959599994.0
2008-10-09 20:17:00,1.7244,1.7246,1.7244,1.7246,739600007.0
2008-10-09 20:18:00,1.7245,1.7246,1.7245,1.7245,739600007.0
2008-10-09 20:19:00,1.7246,1.7248,1.7242,1.7247,739600007.0
2008-10-09 20:20:00,1.7248,1.7248,1.7244,1.7245,739600007.0
2008-10-09 20:21:00,1.7244,1.7245,1.724,1.724,739600007.0
2008-10-09 20:22:00,1.7241,1.7241,1.7238,1.7239,739600007.0
2008-10-09 20:23:00,1.724,1.7241,1.7237,1.7239,739600007.0
2008-10-09 20:24:00,1.7238,1.7238,1.7236,1.7237,739600007.0
2008-10-09 20:25:00,1.7236,1.7236,1.7233,1.7233,739600007.0
2008-10-09 20:26:00,1.7234,1.7235,1.7225,1.7229,850599991.0
2008-10-09 20:27:00,1.723,1.7236,1.723,1.7235,850599991.0
2008-10-09 20:28:00,1.7235,1.72365,1.7235,1.72365,850599991.0
2008-10-09 20:29:00,1.7237,1.7237,1.7232,1.7233,2030799986.0
2008-10-09 20:30:00,1.7234,1.7234,1.7232,1.7232,2030799986.0
2008-10-09 20:31:00,1.7231,1.72345,1.7231,1.7234,2030799986.0
2008-10-09 20:32:00,1.7234,1.7238,1.7232,1.7232,1078399994.0
2008-10-09 20:33:00,1.7233,1.7235,1.7231,1.7232,1078399994.0
2008-10-09 20:34:00,1.7231,1.7231,1.723,1.723,1078399994.0
2008-10-09 20:35:00,1.7229,1.7232,1.7227,1.723,1078399994.0
2008-10-09 20:36:00,1.7231,1.7234,1.7229,1.7229,1078399994.0
2008-10-09 20:37:00,1.723,1.723,1.7221,1.7221,1078399994.0
2008-10-09 20:38:00,1.7223,1.7226,1.7221,1.7222,1078399994.0
2008-10-09 20:39:00,1.7221,1.7221,1.7219,1.7221,1078399994.0
2008-10-09 20:40:00,1.7222,1.7222,1.7206,1.7208,1078399994.0
2008-10-09 20:41:00,1.7209,1.7209,1.7191,1.7197,1078399994.0
2008-10-09 20:42:00,1.7198,1.7199,1.7191,1.7193,1078399994.0
2008-10-09 20:43:00,1.7194,1.7197,1.7192,1.7197,1078399994.0
2008-10-09 20:44:00,1.7198,1.7223,1.7198,1.7223,1078399994.0
2008-10-09 20:45:00,1.7199,1.7204,1.7197,1.72,1078399994.0
2008-10-09 20:46:00,1.7201,1.7204,1.72,1.7204,1078399994.0
2008-10-09 20:47:00,1.7205,1.7224,1.7201,1.7202,1078399994.0
2008-10-09 20:48:00,1.7201,1.7204,1.7199,1.7199,1078399994.0
2008-10-09 20:49:00,1.72,1.7216,1.72,1.7208,1078399994.0
2008-10-09 20:50:00,1.7209,1.7218,1.7208,1.7214,1078399994.0
2008-10-09 20:51:00,1.7213,1.7221,1.7212,1.7219,1078399994.0
2008-10-09 20:52:00,1.722,1.722,1.7205,1.7207,1078399994.0
2008-10-09 20:53:00,1.7208,1.7213,1.7206,1.7209,1078399994.0
2008-10-09 20:54:00,1.7207,1.7213,1.7206,1.7211,1078399994.0
2008-10-09 20:55:00,1.7213,1.7213,1.7211,1.7211,1078399994.0
2008-10-09 20:56:00,1.7207,1.7209,1.7202,1.7206,1078399994.0
2008-10-09 20:57:00,1.72045,1.72045,1.72045,1.72045,1078399994.0
2008-10-09 20:58:00,1.7205,1.7207,1.7205,1.7206,1536700012.0
2008-10-09 20:59:00,1.7205,1.7207,1.7196,1.7196,1536700012.0
2008-10-09 21:00:00,1.7195,1.7195,1.7193,1.7195,1536700012.0
2008-10-09 21:01:00,1.71935,1.7195,1.7193,1.71935,1536700012.0
2008-10-09 21:02:00,1.7196,1.7202,1.7196,1.7196,1965999992.0
2008-10-09 21:03:00,1.7195,1.72,1.7195,1.7198,1965999992.0
2008-10-09 21:04:00,1.7197,1.72,1.7197,1.7198,1965999992.0
2008-10-09 21:05:00,1.7197,1.7199,1.7196,1.7199,1965999992.0
2008-10-09 21:06:00,1.7197,1.7204,1.71965,1.7204,1965999992.0
2008-10-09 21:07:00,1.721,1.721,1.7206,1.7207,847599993.0
2008-10-09 21:08:00,1.7205,1.7208,1.7198,1.7206,847599993.0
2008-10-09 21:09:00,1.7205,1.7209,1.7205,1.7206,847599993.0
2008-10-09 21:10:00,1.7207,1.7207,1.7203,1.7203,847599993.0
2008-10-09 21:11:00,1.7202,1.7206,1.7202,1.7205,847599993.0
2008-10-09 21:12:00,1.72045,1.7205,1.7203,1.7204,847599993.0
2008-10-09 21:13:00,1.7207,1.7211,1.7205,1.721,1219700008.0
2008-10-09 21:14:00,1.7208,1.7211,1.7207,1.7207,1219700008.0
2008-10-09 21:15:00,1.7207,1.7207,1.72015,1.72025,2080599996.0
2008-10-09 21:16:00,1.7203,1.7209,1.7203,1.7204,1575199995.0
2008-10-09 21:17:00,1.72,1.7208,1.7198,1.7198,1575199995.0
2008-10-09 21:18:00,1.7197,1.7197,1.7181,1.7181,1575199995.0
2008-10-09 21:19:00,1.7179,1.7189,1.7176,1.718,1575199995.0
2008-10-09 21:20:00,1.7181,1.7184,1.7174,1.7175,1575199995.0
2008-10-09 21:21:00,1.7174,1.7174,1.7158,1.7158,1575199995.0
2008-10-09 21:22:00,1.7157,1.7161,1.7153,1.7155,1575199995.0
2008-10-09 21:23:00,1.7156,1.7163,1.7156,1.7163,1575199995.0
2008-10-09 21:24:00,1.7164,1.7225,1.7164,1.7185,1575199995.0
2008-10-09 21:25:00,1.7183,1.7192,1.7182,1.7184,1575199995.0
2008-10-09 21:26:00,1.71835,1.7189,1.7182,1.71875,1575199995.0
2008-10-09 21:27:00,1.7189,1.719,1.7183,1.7183,1622599994.0
2008-10-09 21:28:00,1.7182,1.7191,1.7182,1.7191,1622599994.0
2008-10-09 21:29:00,1.7189,1.7189,1.7183,1.7183,1622599994.0
2008-10-09 21:30:00,1.7186,1.719,1.7173,1.7179,1622599994.0
2008-10-09 21:31:00,1.7176,1.7177,1.7172,1.7176,1622599994.0
2008-10-09 21:32:00,1.7175,1.7181,1.7175,1.7178,1622599994.0
2008-10-09 21:33:00,1.7177,1.7177,1.7167,1.7174,1622599994.0
2008-10-09 21:34:00,1.7173,1.7175,1.7168,1.7168,1622599994.0
2008-10-09 21:35:00,1.7167,1.717,1.7167,1.7167,1622599994.0
2008-10-09 21:36:00,1.7165,1.7165,1.7162,1.7164,1622599994.0
2008-10-09 21:37:00,1.7163,1.7164,1.7159,1.7163,1622599994.0
2008-10-09 21:38:00,1.7164,1.7164,1.7161,1.7162,1622599994.0
2008-10-09 21:39:00,1.7161,1.7161,1.7153,1.7157,1622599994.0
2008-10-09 21:40:00,1.7159,1.716,1.7153,1.7159,1622599994.0
2008-10-09 21:41:00,1.7161,1.7163,1.7153,1.7154,1622599994.0
2008-10-09 21:42:00,1.7156,1.7162,1.7151,1.7151,1622599994.0
2008-10-09 21:43:00,1.7154,1.7159,1.7143,1.7143,1622599994.0
2008-10-09 21:44:00,1.7142,1.7146,1.7142,1.7144,1622599994.0
2008-10-09 21:45:00,1.7143,1.7147,1.714,1.7142,1622599994.0
2008-10-09 21:46:00,1.7141,1.7141,1.7129,1.7129,1622599994.0
2008-10-09 21:47:00,1.713,1.7134,1.7119,1.7119,1622599994.0
2008-10-09 21:48:00,1.7118,1.712,1.7102,1.7106,1622599994.0
2008-10-09 21:49:00,1.7107,1.711,1.7101,1.7101,1622599994.0
2008-10-09 21:50:00,1.7102,1.7102,1.7063,1.7076,1622599994.0
2008-10-09 21:51:00,1.7075,1.7081,1.7072,1.7081,1622599994.0
2008-10-09 21:52:00,1.708,1.7084,1.7077,1.708,1622599994.0
2008-10-09 21:53:00,1.7081,1.7081,1.7076,1.7077,1622599994.0
2008-10-09 21:54:00,1.7078,1.7092,1.7078,1.7092,1622599994.0
2008-10-09 21:55:00,1.7093,1.7105,1.7093,1.7103,1622599994.0
2008-10-09 21:56:00,1.7102,1.7107,1.7101,1.7101,1622599994.0
2008-10-09 21:57:00,1.71,1.7106,1.7097,1.7097,1622599994.0
2008-10-09 21:58:00,1.7102,1.7102,1.7089,1.7089,1622599994.0
2008-10-09 21:59:00,1.709,1.7096,1.7079,1.7079,1622599994.0
2008-10-09 22:00:00,1.7081,1.7081,1.707,1.7076,1622599994.0
2008-10-09 22:01:00,1.7077,1.7081,1.7075,1.7076,1622599994.0
2008-10-09 22:02:00,1.7077,1.7077,1.7072,1.7072,1622599994.0
2008-10-09 22:03:00,1.7075,1.7075,1.7067,1.7075,1622599994.0
2008-10-09 22:04:00,1.7074,1.7077,1.7074,1.7077,1622599994.0
2008-10-09 22:05:00,1.7078,1.7078,1.7069,1.7077,1622599994.0
2008-10-09 22:06:00,1.7079,1.7085,1.7072,1.7083,1622599994.0
2008-10-09 22:07:00,1.7084,1.7085,1.7081,1.7083,1622599994.0
2008-10-09 22:08:00,1.7084,1.7085,1.7081,1.7084,1622599994.0
2008-10-09 22:09:00,1.7083,1.7088,1.7083,1.7088,1622599994.0
2008-10-09 22:10:00,1.7087,1.7088,1.7076,1.7076,1622599994.0
2008-10-09 22:11:00,1.7075,1.7079,1.7068,1.7073,1622599994.0
2008-10-09 22:12:00,1.7072,1.7074,1.707,1.7073,1622599994.0
2008-10-09 22:13:00,1.7074,1.7078,1.7072,1.7074,1622599994.0
2008-10-09 22:14:00,1.7073,1.7074,1.7069,1.7072,1622599994.0
2008-10-09 22:15:00,1.7073,1.7074,1.7066,1.7069,1622599994.0
2008-10-09 22:16:00,1.7068,1.7072,1.7067,1.7069,1622599994.0
2008-10-09 22:17:00,1.7068,1.707,1.7067,1.707,1622599994.0
2008-10-09 22:18:00,1.7071,1.7075,1.7066,1.7072,1622599994.0
2008-10-09 22:19:00,1.7072,1.70725,1.7065,1.70725,1622599994.0
2008-10-09 22:20:00,1.7076,1.7085,1.7074,1.7074,1669999998.0
2008-10-09 22:21:00,1.7076,1.7077,1.7072,1.7077,1669999998.0
2008-10-09 22:22:00,1.7075,1.7076,1.70745,1.7076,1669999998.0
2008-10-09 22:23:00,1.7075,1.708,1.7075,1.708,1688099999.0
2008-10-09 22:24:00,1.7082,1.7117,1.7082,1.7102,1688099999.0
2008-10-09 22:25:00,1.7105,1.7113,1.7097,1.7102,1688099999.0
2008-10-09 22:26:00,1.7103,1.711,1.7102,1.7102,1688099999.0
2008-10-09 22:27:00,1.7101,1.7101,1.7091,1.7096,1688099999.0
2008-10-09 22:28:00,1.7095,1.7095,1.7085,1.7086,1688099999.0
2008-10-09 22:29:00,1.7085,1.7088,1.7084,1.7088,1688099999.0
2008-10-09 22:30:00,1.7089,1.7094,1.7089,1.7093,1688099999.0
2008-10-09 22:31:00,1.7096,1.7102,1.7092,1.7102,1688099999.0
2008-10-09 22:32:00,1.71,1.7104,1.71,1.7104,1688099999.0
2008-10-09 22:33:00,1.7105,1.712,1.7105,1.7111,1688099999.0
2008-10-09 22:34:00,1.71105,1.7112,1.71075,1.7112,1688099999.0
2008-10-09 22:35:00,1.7113,1.712,1.7111,1.712,1610900008.0
2008-10-09 22:36:00,1.7121,1.7123,1.7112,1.7113,1610900008.0
2008-10-09 22:37:00,1.7112,1.7116,1.711,1.7112,1610900008.0
2008-10-09 22:38:00,1.7111,1.7115,1.7111,1.7113,1610900008.0
2008-10-09 22:39:00,1.7112,1.71165,1.7112,1.71155,1610900008.0
2008-10-09 22:40:00,1.7115,1.7115,1.7113,1.7113,1846399994.0
2008-10-09 22:41:00,1.7112,1.7112,1.7111,1.7112,1525799980.0
2008-10-09 22:42:00,1.7111,1.7111,1.7106,1.7107,1525799980.0
2008-10-09 22:43:00,1.71065,1.71065,1.71025,1.7103,1525799980.0
2008-10-09 22:44:00,1.7103,1.7103,1.7099,1.7101,1310899986.0
2008-10-09 22:45:00,1.7102,1.7105,1.7102,1.7104,1177799996.0
2008-10-09 22:46:00,1.71045,1.7105,1.71,1.71,2052799985.0
2008-10-09 22:47:00,1.7102,1.7102,1.7096,1.7102,1072000008.0
2008-10-09 22:48:00,1.7103,1.7103,1.71,1.7102,1072000008.0
2008-10-09 22:49:00,1.7103,1.7103,1.7099,1.7101,1072000008.0
2008-10-09 22:50:00,1.71,1.71,1.7097,1.7097,1072000008.0
2008-10-09 22:51:00,1.7095,1.7097,1.7095,1.7096,1072000008.0
2008-10-09 22:52:00,1.7095,1.7096,1.7094,1.7095,1072000008.0
2008-10-09 22:53:00,1.70945,1.7096,1.70945,1.70945,384999995.0
2008-10-09 22:54:00,1.7096,1.7096,1.7094,1.7094,952799992.0
2008-10-09 22:55:00,1.7094,1.7096,1.70935,1.7096,1803399994.0
2008-10-09 22:56:00,1.7098,1.7099,1.7096,1.7097,324200000.0
2008-10-09 22:57:00,1.71,1.7101,1.7097,1.7098,324200000.0
2008-10-09 22:58:00,1.7097,1.7102,1.7097,1.7098,324200000.0
2008-10-09 22:59:00,1.7097,1.71,1.7096,1.7097,324200000.0
2008-10-09 23:00:00,1.7096,1.70995,1.70845,1.70845,324200000.0
2008-10-09 23:01:00,1.7083,1.71,1.7081,1.7085,132600000.0
2008-10-09 23:02:00,1.7085,1.7085,1.70795,1.7081,41200000.0
2008-10-09 23:03:00,1.708,1.708,1.7078,1.7078,7000000.0
2008-10-09 23:04:00,1.70775,1.70775,1.70725,1.70735,457200008.0
2008-10-09 23:05:00,1.7073,1.7077,1.7071,1.7071,367200012.0
2008-10-09 23:06:00,1.7065,1.7071,1.7065,1.7071,367200012.0
2008-10-09 23:07:00,1.707,1.7071,1.7068,1.7068,367200012.0
2008-10-09 23:08:00,1.7069,1.7073,1.7069,1.7069,367200012.0
2008-10-09 23:09:00,1.7068,1.7068,1.7068,1.7068,367200012.0
2008-10-09 23:10:00,1.707,1.707,1.70695,1.70695,411200012.0
2008-10-09 23:11:00,1.7074,1.7075,1.7067,1.707,552400009.0
2008-10-09 23:12:00,1.7072,1.7072,1.707,1.707,552400009.0
2008-10-09 23:13:00,1.7069,1.7072,1.7069,1.707,552400009.0
2008-10-09 23:14:00,1.7071,1.7072,1.7071,1.7072,552400009.0
2008-10-09 23:15:00,1.7071,1.7074,1.707,1.7073,552400009.0
2008-10-09 23:16:00,1.7069,1.7071,1.7069,1.707,552400009.0
2008-10-09 23:17:00,1.707,1.707,1.707,1.707,552400009.0
2008-10-09 23:18:00,1.7071,1.7074,1.7071,1.7071,735099995.0
2008-10-09 23:19:00,1.707,1.707,1.7061,1.7062,735099995.0
2008-10-09 23:20:00,1.7062,1.7067,1.7062,1.7067,1605600022.0
2008-10-09 23:21:00,1.7067,1.7081,1.7067,1.7076,846700017.0
2008-10-09 23:22:00,1.7077,1.7077,1.7075,1.7075,846700017.0
2008-10-09 23:23:00,1.7075,1.7077,1.70745,1.7077,846700017.0
2008-10-09 23:24:00,1.7083,1.7088,1.708,1.7088,1519799979.0
2008-10-09 23:25:00,1.7095,1.7103,1.70775,1.70845,1519799979.0
2008-10-09 23:26:00,1.7088,1.7088,1.7082,1.7082,1936799995.0
2008-10-09 23:27:00,1.7081,1.7082,1.708,1.708,1936799995.0
2008-10-09 23:28:00,1.7078,1.7081,1.7078,1.708,1936799995.0
2008-10-09 23:29:00,1.7081,1.7082,1.708,1.7082,1936799995.0
2008-10-09 23:30:00,1.7081,1.7081,1.7065,1.707,1936799995.0
2008-10-09 23:31:00,1.7069,1.7069,1.7068,1.7069,1936799995.0
2008-10-09 23:32:00,1.707,1.7075,1.707,1.7072,1936799995.0
2008-10-09 23:33:00,1.7071,1.7077,1.7071,1.7076,1936799995.0
2008-10-09 23:34:00,1.7074,1.70745,1.7069,1.7069,1936799995.0
2008-10-09 23:35:00,1.7073,1.7082,1.7073,1.7076,1169200012.0
2008-10-09 23:36:00,1.7073,1.7073,1.707,1.707,1169200012.0
2008-10-09 23:37:00,1.7074,1.7076,1.7074,1.7076,1392499993.0
2008-10-09 23:38:00,1.7073,1.7075,1.7072,1.70735,1392499993.0
2008-10-09 23:39:00,1.7072,1.7072,1.7072,1.7072,744999989.0
2008-10-09 23:40:00,1.7072,1.7072,1.7072,1.7072,339199996.0
2008-10-09 23:41:00,1.7072,1.7072,1.7072,1.7072,418599998.0
2008-10-09 23:42:00,1.70683,1.70716,1.70683,1.70716,18600000.0
2008-10-09 23:43:00,1.70712,1.70714,1.70683,1.70714,37800000.0
2008-10-09 23:44:00,1.7076,1.7082,1.7076,1.7082,683700005.0
2008-10-09 23:45:00,1.7084,1.7086,1.7084,1.7084,522700014.0
2008-10-09 23:46:00,1.70805,1.70829,1.70773,1.70806,73200000.0
2008-10-09 23:47:00,1.70806,1.70806,1.7077,1.708,51200000.0
2008-10-09 23:48:00,1.7084,1.7084,1.7084,1.7084,153100006.0
2008-10-09 23:49:00,1.7084,1.7084,1.70725,1.70745,915499999.0
2008-10-09 23:50:00,1.70758,1.70759,1.70734,1.70759,82500000.0
2008-10-09 23:51:00,1.70757,1.7076,1.70735,1.70747,175900000.0
2008-10-09 23:52:00,1.7077,1.70845,1.7077,1.70845,620700008.0
2008-10-09 23:53:00,1.70855,1.70855,1.7082,1.7082,329499992.0
2008-10-09 23:54:00,1.70785,1.70785,1.7078,1.70785,157700001.0
2008-10-09 23:55:00,1.7079,1.70845,1.70785,1.70835,675499997.0
2008-10-09 23:56:00,1.7083,1.70905,1.7083,1.70895,785599998.0
2008-10-09 23:57:00,1.7086,1.709,1.7086,1.70895,1216000015.0
2008-10-09 23:58:00,1.709,1.7092,1.70885,1.70905,1631200012.0
2008-10-09 23:59:00,1.7091,1.7091,1.7091,1.7091,358600006.0
2008-10-10 00:00:00,1.70905,1.7091,1.709,1.7091,1767799988.0
2008-10-10 00:01:00,1.7094,1.7096,1.7092,1.7094,756500006.0
2008-10-10 00:02:00,1.7092,1.7092,1.7092,1.7092,756500006.0
2008-10-10 00:03:00,1.7092,1.7092,1.7077,1.7079,523700001.0
2008-10-10 00:04:00,1.7079,1.708,1.7079,1.708,318699991.0
2008-10-10 00:05:00,1.708,1.7082,1.7075,1.7075,918700005.0
2008-10-10 00:06:00,1.7081,1.7081,1.7077,1.7077,728500014.0
2008-10-10 00:07:00,1.7079,1.7079,1.7073,1.7075,728500014.0
2008-10-10 00:08:00,1.7078,1.7079,1.7075,1.7078,728500014.0
2008-10-10 00:09:00,1.7079,1.7087,1.7079,1.7087,728500014.0
2008-10-10 00:10:00,1.7079,1.7082,1.7079,1.7082,728500014.0
2008-10-10 00:11:00,1.708,1.708,1.7077,1.7077,1269399995.0
2008-10-10 00:12:00,1.7077,1.7077,1.7077,1.7077,1282999985.0
2008-10-10 00:13:00,1.7077,1.7077,1.7077,1.7077,1284799988.0
2008-10-10 00:14:00,1.7077,1.7077,1.7077,1.7077,1721799988.0
2008-10-10 00:15:00,1.7077,1.7077,1.7077,1.7077,1069199997.0
2008-10-10 00:16:00,1.7079,1.708,1.7077,1.7077,2111800048.0
2008-10-10 00:17:00,1.7077,1.7077,1.7077,1.7077,2111800048.0
2008-10-10 00:18:00,1.7079,1.7084,1.7079,1.7084,887299983.0
2008-10-10 00:19:00,1.7082,1.7083,1.7082,1.7082,887299983.0
2008-10-10 00:20:00,1.7081,1.7083,1.7081,1.7081,887299983.0
2008-10-10 00:21:00,1.70805,1.7086,1.70805,1.7086,887299983.0
2008-10-10 00:22:00,1.7089,1.7089,1.7087,1.7087,542599997.0
2008-10-10 00:23:00,1.7087,1.7089,1.7087,1.7087,604900004.0
2008-10-10 00:24:00,1.70875,1.7093,1.70875,1.70875,1281800004.0
2008-10-10 00:25:00,1.70839,1.70914,1.70839,1.70874,82400000.0
2008-10-10 00:26:00,1.7091,1.7094,1.709,1.7094,86600000.0
2008-10-10 00:27:00,1.70908,1.70929,1.70867,1.7092,86600000.0
2008-10-10 00:28:00,1.7089,1.70945,1.7089,1.70945,1570899977.0
2008-10-10 00:29:00,1.7099,1.7099,1.7092,1.7098,961599998.0
2008-10-10 00:30:00,1.7097,1.7097,1.7095,1.7095,961599998.0
2008-10-10 00:31:00,1.7094,1.7094,1.7084,1.7084,961599998.0
2008-10-10 00:32:00,1.7084,1.70855,1.708,1.7081,1387499993.0
2008-10-10 00:33:00,1.7081,1.7082,1.7081,1.7082,383600007.0
2008-10-10 00:34:00,1.7081,1.7081,1.7081,1.7081,87300003.0
2008-10-10 00:35:00,1.7083,1.7083,1.708,1.708,276799999.0
2008-10-10 00:36:00,1.70825,1.70825,1.70715,1.7074,447200006.0
2008-10-10 00:37:00,1.7074,1.7075,1.7074,1.7075,652399985.0
2008-10-10 00:38:00,1.7077,1.70805,1.7077,1.7079,796199997.0
2008-10-10 00:39:00,1.70735,1.70735,1.70715,1.70715,264000000.0
2008-10-10 00:40:00,1.70725,1.70725,1.70725,1.70725,143500000.0
2008-10-10 00:41:00,1.70735,1.70735,1.70735,1.70735,159500000.0
2008-10-10 00:42:00,1.7077,1.7077,1.7077,1.7077,217699997.0
2008-10-10 00:43:00,1.7082,1.7082,1.7078,1.7078,1495999982.0
2008-10-10 00:44:00,1.7077,1.7079,1.7077,1.7079,1495999982.0
2008-10-10 00:45:00,1.7082,1.7082,1.7078,1.7081,1495999982.0
2008-10-10 00:46:00,1.708,1.7081,1.7072,1.7072,1495999982.0
2008-10-10 00:48:00,1.7064,1.7064,1.7064,1.7064,1495999982.0
2008-10-10 00:49:00,1.7064,1.7064,1.7064,1.7064,615399993.0
2008-10-10 00:50:00,1.70666,1.70687,1.70616,1.70661,172799999.0
2008-10-10 00:51:00,1.7074,1.7077,1.7069,1.7075,1396800003.0
2008-10-10 00:52:00,1.7078,1.7089,1.7075,1.7087,1396800003.0
2008-10-10 00:53:00,1.70835,1.7084,1.70835,1.7084,1396800003.0
2008-10-10 00:54:00,1.7085,1.7085,1.7085,1.7085,1887600014.0
2008-10-10 00:55:00,1.7086,1.7096,1.708,1.7088,1887600014.0
2008-10-10 00:56:00,1.7085,1.7089,1.7077,1.7084,1887600014.0
2008-10-10 00:57:00,1.7085,1.7085,1.7082,1.7082,1887600014.0
2008-10-10 00:58:00,1.7083,1.7085,1.7082,1.7083,1887600014.0
2008-10-10 00:59:00,1.7082,1.7083,1.7081,1.7082,1887600014.0
2008-10-10 01:00:00,1.7081,1.7089,1.7072,1.7075,1887600014.0
2008-10-10 01:01:00,1.7071,1.7079,1.7071,1.7079,1887600014.0
2008-10-10 01:02:00,1.7079,1.7079,1.7079,1.7079,65199997.0
2008-10-10 01:03:00,1.7081,1.7085,1.7081,1.7085,1006600006.0
2008-10-10 01:04:00,1.7086,1.7086,1.7085,1.7085,1006600006.0
2008-10-10 01:05:00,1.70815,1.70815,1.708,1.708,1006600006.0
2008-10-10 01:06:00,1.7083,1.7087,1.7082,1.7085,394000000.0
2008-10-10 01:07:00,1.7083,1.7084,1.7082,1.7083,394000000.0
2008-10-10 01:08:00,1.7081,1.7081,1.7081,1.7081,394000000.0
2008-10-10 01:09:00,1.7081,1.7081,1.7081,1.7081,478200004.0
2008-10-10 01:10:00,1.7081,1.70845,1.7081,1.70845,984399997.0
2008-10-10 01:11:00,1.7088,1.7088,1.7087,1.7088,835200012.0
2008-10-10 01:12:00,1.7085,1.7087,1.7085,1.7086,835200012.0
2008-10-10 01:13:00,1.7087,1.709,1.7087,1.709,835200012.0
2008-10-10 01:14:00,1.7086,1.7086,1.7084,1.7084,835200012.0
2008-10-10 01:15:00,1.7094,1.7096,1.7091,1.7091,1816400054.0
2008-10-10 01:16:00,1.7085,1.7086,1.7085,1.7086,1816400054.0
2008-10-10 01:17:00,1.7086,1.7087,1.7086,1.7087,1973400030.0
2008-10-10 01:18:00,1.7086,1.70875,1.7086,1.70875,1973400030.0
2008-10-10 01:19:00,1.7087,1.70905,1.7086,1.7086,1550200002.0
2008-10-10 01:20:00,1.7089,1.709,1.70875,1.7089,1017700005.0
2008-10-10 01:21:00,1.7093,1.7094,1.7092,1.7094,144399994.0
2008-10-10 01:22:00,1.709,1.709,1.709,1.709,144399994.0
2008-10-10 01:23:00,1.70895,1.70895,1.70895,1.70895,149399994.0
2008-10-10 01:24:00,1.7091,1.7091,1.7091,1.7091,166199997.0
2008-10-10 01:25:00,1.70895,1.709,1.70895,1.709,98200001.0
2008-10-10 01:26:00,1.7096,1.7097,1.7096,1.7096,1440099996.0
2008-10-10 01:27:00,1.7098,1.71,1.7086,1.7088,1440099996.0
2008-10-10 01:28:00,1.7089,1.7089,1.7082,1.7082,1440099996.0
2008-10-10 01:29:00,1.70735,1.70763,1.7069,1.7069,1440099996.0
2008-10-10 01:30:00,1.7077,1.7077,1.7058,1.7058,920400010.0
2008-10-10 01:31:00,1.7057,1.7057,1.7054,1.7054,920400010.0
2008-10-10 01:32:00,1.7053,1.7053,1.7037,1.7046,920400010.0
2008-10-10 01:33:00,1.7047,1.7054,1.7045,1.7047,920400010.0
2008-10-10 01:34:00,1.705,1.7054,1.7045,1.705,920400010.0
2008-10-10 01:35:00,1.7049,1.705,1.7049,1.705,920400010.0
2008-10-10 01:36:00,1.7051,1.7051,1.705,1.705,920400010.0
2008-10-10 01:37:00,1.7046,1.705,1.7046,1.705,920400010.0
2008-10-10 01:38:00,1.7045,1.7052,1.7045,1.7052,920400010.0
2008-10-10 01:39:00,1.7051,1.7052,1.705,1.705,920400010.0
2008-10-10 01:40:00,1.7049,1.705,1.7049,1.7049,920400010.0
2008-10-10 01:41:00,1.7048,1.7049,1.7045,1.7047,920400010.0
2008-10-10 01:42:00,1.7046,1.7046,1.704,1.7046,920400010.0
2008-10-10 01:43:00,1.7048,1.705,1.7048,1.705,920400010.0
2008-10-10 01:44:00,1.7049,1.705,1.7048,1.7049,920400010.0
2008-10-10 01:45:00,1.7048,1.7048,1.7041,1.7047,920400010.0
2008-10-10 01:46:00,1.7045,1.7045,1.7037,1.7045,920400010.0
2008-10-10 01:47:00,1.7045,1.7045,1.70405,1.70405,202799997.0
2008-10-10 01:48:00,1.7045,1.7049,1.7044,1.7046,2116300011.0
2008-10-10 01:49:00,1.7045,1.7049,1.7044,1.7049,2116300011.0
2008-10-10 01:50:00,1.7047,1.7048,1.704,1.704,2116300011.0
2008-10-10 01:51:00,1.7039,1.7039,1.7023,1.7023,2116300011.0
2008-10-10 01:52:00,1.7022,1.7023,1.7015,1.7017,2116300011.0
2008-10-10 01:53:00,1.7019,1.7022,1.7017,1.7022,2116300011.0
2008-10-10 01:54:00,1.7019,1.70215,1.7019,1.7019,2116300011.0
2008-10-10 01:55:00,1.7019,1.702,1.7019,1.7019,1712500015.0
2008-10-10 01:56:00,1.7019,1.7019,1.7017,1.7017,934699993.0
2008-10-10 01:57:00,1.70155,1.7022,1.70155,1.7017,836500001.0
2008-10-10 01:58:00,1.7013,1.7025,1.7013,1.7025,1614599994.0
2008-10-10 01:59:00,1.7026,1.7031,1.7023,1.7031,1614599994.0
2008-10-10 02:00:00,1.7025,1.7034,1.7025,1.7034,1614599994.0
2008-10-10 02:01:00,1.7036,1.7039,1.7024,1.7027,693900005.0
2008-10-10 02:02:00,1.7035,1.7037,1.7021,1.7022,693900005.0
2008-10-10 02:03:00,1.7023,1.7026,1.7022,1.7026,693900005.0
2008-10-10 02:04:00,1.7029,1.7044,1.7026,1.7044,693900005.0
2008-10-10 02:05:00,1.7043,1.7046,1.7035,1.7036,693900005.0
2008-10-10 02:06:00,1.70305,1.70305,1.70285,1.703,693900005.0
2008-10-10 02:07:00,1.703,1.703,1.7023,1.7028,780699998.0
2008-10-10 02:08:00,1.7028,1.703,1.7028,1.703,1126199994.0
2008-10-10 02:09:00,1.7031,1.7032,1.703,1.7032,580200002.0
2008-10-10 02:10:00,1.7031,1.7032,1.7027,1.703,580200002.0
2008-10-10 02:11:00,1.7029,1.7032,1.7027,1.7027,580200002.0
2008-10-10 02:12:00,1.7029,1.703,1.7027,1.7028,580200002.0
2008-10-10 02:13:00,1.7025,1.7034,1.7025,1.7033,580200002.0
2008-10-10 02:14:00,1.7029,1.7029,1.7018,1.7018,580200002.0
2008-10-10 02:15:00,1.7016,1.7019,1.7012,1.7012,580200002.0
2008-10-10 02:16:00,1.7013,1.7014,1.7012,1.7014,580200002.0
2008-10-10 02:17:00,1.7016,1.7027,1.7016,1.7024,580200002.0
2008-10-10 02:18:00,1.7025,1.7035,1.7021,1.7025,580200002.0
2008-10-10 02:19:00,1.7026,1.7028,1.7015,1.7017,580200002.0
2008-10-10 02:20:00,1.7018,1.7022,1.701,1.7013,580200002.0
2008-10-10 02:21:00,1.7008,1.70135,1.7008,1.70105,580200002.0
2008-10-10 02:22:00,1.7024,1.7024,1.7014,1.7022,212300001.0
2008-10-10 02:23:00,1.7015,1.70245,1.70085,1.70145,212300001.0
2008-10-10 02:24:00,1.7016,1.7022,1.7012,1.7022,543300002.0
2008-10-10 02:25:00,1.7023,1.7027,1.7023,1.7023,78100000.0
2008-10-10 02:26:00,1.7024,1.70315,1.7016,1.70275,459700005.0
2008-10-10 02:27:00,1.7029,1.70315,1.7029,1.70315,2028200013.0
2008-10-10 02:28:00,1.7031,1.704,1.7031,1.7033,1596200022.0
2008-10-10 02:29:00,1.7031,1.7035,1.7031,1.7032,1596200022.0
2008-10-10 02:30:00,1.7031,1.7034,1.7019,1.702,1596200022.0
2008-10-10 02:31:00,1.70185,1.7022,1.70175,1.70185,1596200022.0
2008-10-10 02:32:00,1.7022,1.7027,1.7015,1.7025,523399994.0
2008-10-10 02:33:00,1.70225,1.7024,1.70225,1.7023,523399994.0
2008-10-10 02:34:00,1.7026,1.7027,1.7018,1.7019,289000000.0
2008-10-10 02:35:00,1.7017,1.70175,1.7017,1.7017,289000000.0
2008-10-10 02:36:00,1.7017,1.7017,1.70055,1.7009,917800009.0
2008-10-10 02:37:00,1.7009,1.7009,1.7009,1.7009,1451100018.0
2008-10-10 02:38:00,1.7013,1.7015,1.7007,1.7013,1270799973.0
2008-10-10 02:39:00,1.7012,1.7031,1.7012,1.7022,1270799973.0
2008-10-10 02:40:00,1.7018,1.7021,1.7012,1.7015,1270799973.0
2008-10-10 02:41:00,1.7016,1.7016,1.7015,1.7015,1270799973.0
2008-10-10 02:42:00,1.702,1.7021,1.7019,1.702,30000000.0
2008-10-10 02:43:00,1.7021,1.7025,1.7021,1.7025,30000000.0
2008-10-10 02:44:00,1.70198,1.70198,1.70131,1.70131,30000000.0
2008-10-10 02:45:00,1.7023,1.7026,1.7023,1.7026,801799988.0
2008-10-10 02:46:00,1.7027,1.7028,1.7026,1.7026,801799988.0
2008-10-10 02:47:00,1.70245,1.70265,1.70245,1.7026,801799988.0
2008-10-10 02:48:00,1.7024,1.70255,1.7024,1.70255,1292600007.0
2008-10-10 02:49:00,1.70265,1.70285,1.70265,1.7028,835700001.0
2008-10-10 02:50:00,1.7028,1.7028,1.7024,1.7024,597600006.0
2008-10-10 02:51:00,1.7024,1.7025,1.70215,1.70215,102599996.0
2008-10-10 02:52:00,1.7022,1.70235,1.7021,1.70235,1080799988.0
2008-10-10 02:53:00,1.7025,1.7029,1.7025,1.7025,446800003.0
2008-10-10 02:54:00,1.7023,1.7027,1.7022,1.7027,446800003.0
2008-10-10 02:55:00,1.7026,1.7031,1.7022,1.7022,446800003.0
2008-10-10 02:56:00,1.7024,1.7024,1.7019,1.7019,446800003.0
2008-10-10 02:57:00,1.702,1.702,1.7015,1.702,446800003.0
2008-10-10 02:58:00,1.7018,1.7018,1.7012,1.7012,446800003.0
2008-10-10 02:59:00,1.7015,1.7015,1.7015,1.7015,446800003.0
2008-10-10 03:00:00,1.7005,1.7006,1.70045,1.7006,483699996.0
2008-10-10 03:01:00,1.7006,1.7006,1.7004,1.70045,147200001.0
2008-10-10 03:02:00,1.7004,1.7007,1.7004,1.7007,559900001.0
2008-10-10 03:03:00,1.7008,1.7008,1.7007,1.7007,168799999.0
2008-10-10 03:04:00,1.7006,1.70165,1.70055,1.7015,952500013.0
2008-10-10 03:05:00,1.7021,1.70225,1.7017,1.7017,352400002.0
2008-10-10 03:06:00,1.7017,1.7017,1.7017,1.7017,119600002.0
2008-10-10 03:07:00,1.7024,1.7036,1.7024,1.7034,829700001.0
2008-10-10 03:08:00,1.7032,1.7034,1.7032,1.7034,829700001.0
2008-10-10 03:09:00,1.7034,1.70365,1.7034,1.70365,406899997.0
2008-10-10 03:10:00,1.7035,1.7035,1.7034,1.7034,358300004.0
2008-10-10 03:11:00,1.7038,1.7046,1.7036,1.7046,1065600006.0
2008-10-10 03:12:00,1.7047,1.7055,1.7043,1.7046,1065600006.0
2008-10-10 03:13:00,1.705,1.705,1.7043,1.705,1065600006.0
2008-10-10 03:14:00,1.7051,1.7051,1.7041,1.7045,1065600006.0
2008-10-10 03:15:00,1.7042,1.707,1.7042,1.7068,1065600006.0
2008-10-10 03:16:00,1.70655,1.70655,1.7062,1.7063,1065600006.0
2008-10-10 03:17:00,1.7063,1.7063,1.7063,1.7063,265799996.0
2008-10-10 03:18:00,1.7064,1.7073,1.7064,1.7067,103599998.0
2008-10-10 03:19:00,1.7067,1.7067,1.7067,1.7067,103599998.0
2008-10-10 03:20:00,1.7067,1.7067,1.7067,1.7067,106800003.0
2008-10-10 03:21:00,1.7067,1.7067,1.7056,1.7057,1925099999.0
2008-10-10 03:22:00,1.7057,1.7057,1.70375,1.7039,1622999995.0
2008-10-10 03:23:00,1.7039,1.70445,1.7038,1.7041,1588200006.0
2008-10-10 03:24:00,1.70425,1.7056,1.70425,1.70555,1899099990.0
2008-10-10 03:25:00,1.70535,1.7055,1.7052,1.7055,1952599976.0
2008-10-10 03:26:00,1.7055,1.7055,1.7055,1.7055,864399994.0
2008-10-10 03:27:00,1.7054,1.706,1.7053,1.7055,1353199983.0
2008-10-10 03:28:00,1.7051,1.7059,1.7043,1.7055,1353199983.0
2008-10-10 03:29:00,1.705,1.70575,1.7037,1.70575,1353199983.0
2008-10-10 03:30:00,1.70575,1.70575,1.705,1.7052,1023000002.0
2008-10-10 03:31:00,1.7052,1.7054,1.70475,1.7049,1929299995.0
2008-10-10 03:32:00,1.7049,1.70575,1.7049,1.7052,1534500016.0
2008-10-10 03:33:00,1.7051,1.7051,1.7043,1.7043,1839800001.0
2008-10-10 03:34:00,1.7039,1.7039,1.7034,1.7035,1839800001.0
2008-10-10 03:35:00,1.7036,1.7036,1.7021,1.7027,913599986.0
2008-10-10 03:36:00,1.7022,1.7022,1.7022,1.7022,913599986.0
2008-10-10 03:37:00,1.7027,1.7027,1.7007,1.7007,507100001.0
2008-10-10 03:38:00,1.7007,1.7007,1.7003,1.7005,507100001.0
2008-10-10 03:39:00,1.7005,1.701,1.7005,1.701,1077399989.0
2008-10-10 03:40:00,1.7012,1.7012,1.7011,1.7012,297399998.0
2008-10-10 03:41:00,1.70085,1.70112,1.70059,1.70094,31400000.0
2008-10-10 03:42:00,1.7012,1.7012,1.7012,1.7012,481000000.0
2008-10-10 03:43:00,1.7012,1.7012,1.7012,1.7012,346599991.0
2008-10-10 03:44:00,1.7012,1.7012,1.7012,1.7012,84800003.0
2008-10-10 03:45:00,1.70084,1.70114,1.7004,1.70079,71400000.0
2008-10-10 03:46:00,1.7014,1.7015,1.7014,1.7015,937499999.0
2008-10-10 03:47:00,1.7015,1.7015,1.7015,1.7015,498900002.0
2008-10-10 03:48:00,1.7015,1.7015,1.7015,1.7015,1577100006.0
2008-10-10 03:49:00,1.7018,1.7028,1.7018,1.7028,686399999.0
2008-10-10 03:50:00,1.7029,1.7029,1.7026,1.7027,686399999.0
2008-10-10 03:51:00,1.7029,1.703,1.7027,1.703,686399999.0
2008-10-10 03:52:00,1.7028,1.7029,1.7022,1.7022,686399999.0
2008-10-10 03:53:00,1.70175,1.70195,1.70175,1.7019,686399999.0
2008-10-10 03:54:00,1.7021,1.7021,1.7013,1.7016,1817399999.0
2008-10-10 03:55:00,1.7014,1.7025,1.7014,1.702,1817399999.0
2008-10-10 03:56:00,1.7018,1.7018,1.7014,1.7017,1817399999.0
2008-10-10 03:57:00,1.7018,1.7022,1.7018,1.7021,1817399999.0
2008-10-10 03:58:00,1.7024,1.7024,1.7018,1.7018,1817399999.0
2008-10-10 03:59:00,1.7017,1.7018,1.7015,1.7015,1817399999.0
2008-10-10 04:00:00,1.7017,1.7019,1.7016,1.7017,1817399999.0
2008-10-10 04:01:00,1.7016,1.7017,1.7014,1.7014,1817399999.0
2008-10-10 04:02:00,1.70145,1.7016,1.7012,1.70135,1817399999.0
2008-10-10 04:03:00,1.7012,1.7013,1.7012,1.7012,713600006.0
2008-10-10 04:04:00,1.7011,1.7013,1.7006,1.7012,713600006.0
2008-10-10 04:05:00,1.701,1.7013,1.701,1.7012,713600006.0
2008-10-10 04:06:00,1.7013,1.7014,1.7011,1.7012,713600006.0
2008-10-10 04:07:00,1.7011,1.7011,1.7007,1.7008,713600006.0
2008-10-10 04:08:00,1.7009,1.7012,1.7005,1.701,713600006.0
2008-10-10 04:09:00,1.7009,1.7011,1.7006,1.7006,713600006.0
2008-10-10 04:10:00,1.70055,1.70055,1.70055,1.70055,713600006.0
2008-10-10 04:11:00,1.7005,1.7005,1.7001,1.70015,1974500002.0
2008-10-10 04:12:00,1.7002,1.7002,1.70015,1.70015,251000008.0
2008-10-10 04:13:00,1.7001,1.70015,1.7001,1.70015,497699999.0
2008-10-10 04:14:00,1.7004,1.7005,1.7003,1.7005,1310099976.0
2008-10-10 04:15:00,1.7004,1.7005,1.7002,1.7004,1310099976.0
2008-10-10 04:16:00,1.7004,1.7004,1.70005,1.70005,1310099976.0
2008-10-10 04:17:00,1.70005,1.7003,1.70005,1.70025,1099100001.0
2008-10-10 04:18:00,1.7003,1.7003,1.7001,1.7001,1922800010.0
2008-10-10 04:19:00,1.7002,1.7002,1.7001,1.7002,1922800010.0
2008-10-10 04:20:00,1.7001,1.7006,1.7001,1.7006,1922800010.0
2008-10-10 04:21:00,1.7009,1.7025,1.7007,1.7024,1922800010.0
2008-10-10 04:22:00,1.7027,1.7037,1.7024,1.7035,1922800010.0
2008-10-10 04:23:00,1.7037,1.7047,1.7037,1.7038,1922800010.0
2008-10-10 04:24:00,1.7039,1.7041,1.7032,1.7032,1922800010.0
2008-10-10 04:25:00,1.7029,1.7029,1.7013,1.702,1922800010.0
2008-10-10 04:26:00,1.7021,1.7027,1.7014,1.7025,1922800010.0
2008-10-10 04:27:00,1.7022,1.7025,1.7017,1.702,1922800010.0
2008-10-10 04:28:00,1.7015,1.7019,1.7014,1.7019,1922800010.0
2008-10-10 04:29:00,1.7024,1.7025,1.7016,1.7022,1939299998.0
2008-10-10 04:30:00,1.702,1.702,1.7011,1.7018,1939299998.0
2008-10-10 04:31:00,1.7017,1.702,1.7017,1.7018,1939299998.0
2008-10-10 04:32:00,1.7017,1.7023,1.7017,1.7023,1939299998.0
2008-10-10 04:33:00,1.7024,1.7026,1.7022,1.7022,1939299998.0
2008-10-10 04:34:00,1.702,1.70225,1.702,1.7021,1939299998.0
2008-10-10 04:35:00,1.7025,1.7026,1.7022,1.7024,542400009.0
2008-10-10 04:36:00,1.70205,1.70225,1.70205,1.70225,542400009.0
2008-10-10 04:37:00,1.70227,1.70227,1.70177,1.70177,12000000.0
2008-10-10 04:38:00,1.7021,1.7025,1.7021,1.7025,1761400003.0
2008-10-10 04:39:00,1.7023,1.7023,1.702,1.702,1761400003.0
2008-10-10 04:40:00,1.7017,1.7018,1.7014,1.7017,1761400003.0
2008-10-10 04:41:00,1.7014,1.7014,1.7013,1.7013,1761400003.0
2008-10-10 04:42:00,1.7012,1.7012,1.7006,1.7006,1761400003.0
2008-10-10 04:43:00,1.7005,1.7006,1.7005,1.7006,1761400003.0
2008-10-10 04:44:00,1.7005,1.70075,1.7004,1.70075,823599995.0
2008-10-10 04:45:00,1.7003,1.7008,1.70025,1.70045,443600002.0
2008-10-10 04:46:00,1.7008,1.701,1.7007,1.7008,138199997.0
2008-10-10 04:47:00,1.701,1.7012,1.7008,1.7011,138199997.0
2008-10-10 04:48:00,1.70085,1.70085,1.70085,1.70085,138199997.0
2008-10-10 04:49:00,1.70075,1.7008,1.7007,1.7007,1093200012.0
2008-10-10 04:50:00,1.7008,1.7008,1.7007,1.7007,1758200012.0
2008-10-10 04:51:00,1.7007,1.7007,1.7007,1.7007,1758200012.0
2008-10-10 04:52:00,1.7012,1.7012,1.701,1.7012,1630599976.0
2008-10-10 04:53:00,1.7009,1.7011,1.7008,1.701,1630599976.0
2008-10-10 04:54:00,1.70075,1.7008,1.7007,1.7007,1630599976.0
2008-10-10 04:55:00,1.7009,1.7009,1.7009,1.7009,58800000.0
2008-10-10 04:56:00,1.70031,1.7006,1.69997,1.70024,58800000.0
2008-10-10 04:57:00,1.7008,1.7013,1.7008,1.7013,214000000.0
2008-10-10 04:58:00,1.7015,1.7015,1.7008,1.7009,214000000.0
2008-10-10 04:59:00,1.701,1.7015,1.701,1.7013,214000000.0
2008-10-10 05:00:00,1.7009,1.7009,1.7009,1.7009,214000000.0
2008-10-10 05:01:00,1.7015,1.7015,1.7013,1.7013,823200005.0
2008-10-10 05:02:00,1.70105,1.70115,1.7008,1.7008,823200005.0
2008-10-10 05:03:00,1.7014,1.7016,1.7014,1.7016,1390700001.0
2008-10-10 05:04:00,1.7014,1.7015,1.7012,1.7012,1390700001.0
2008-10-10 05:05:00,1.701,1.7012,1.7005,1.7005,1390700001.0
2008-10-10 05:06:00,1.7004,1.7004,1.7003,1.7003,1390700001.0
2008-10-10 05:07:00,1.7003,1.70045,1.7003,1.7003,1681099993.0
2008-10-10 05:08:00,1.7003,1.7004,1.7003,1.7004,1666800003.0
2008-10-10 05:09:00,1.7004,1.7005,1.7002,1.7002,221699997.0
2008-10-10 05:10:00,1.7001,1.70015,1.7001,1.70015,221699997.0
2008-10-10 05:11:00,1.70015,1.7003,1.7001,1.70015,959399993.0
2008-10-10 05:12:00,1.70015,1.70015,1.70005,1.70005,1110299987.0
2008-10-10 05:13:00,1.7002,1.7002,1.6992,1.6992,2011499991.0
2008-10-10 05:14:00,1.6993,1.6999,1.6993,1.6998,2011499991.0
2008-10-10 05:15:00,1.6994,1.6999,1.6994,1.6997,2011499991.0
2008-10-10 05:16:00,1.6994,1.6996,1.6993,1.6995,2011499991.0
2008-10-10 05:18:00,1.7,1.7001,1.6999,1.7,2011499991.0
2008-10-10 05:19:00,1.6999,1.7,1.6997,1.6997,2011499991.0
2008-10-10 05:20:00,1.6995,1.69955,1.69925,1.6994,2011499991.0
2008-10-10 05:21:00,1.6995,1.6997,1.6995,1.6996,1482699984.0
2008-10-10 05:22:00,1.6994,1.6997,1.6994,1.6997,1482699984.0
2008-10-10 05:23:00,1.6999,1.7014,1.6998,1.7014,2120299993.0
2008-10-10 05:24:00,1.7012,1.7016,1.7005,1.7005,2120299993.0
2008-10-10 05:25:00,1.70045,1.70095,1.7002,1.70095,2120299993.0
2008-10-10 05:26:00,1.701,1.7017,1.7009,1.7014,1157399991.0
2008-10-10 05:27:00,1.7013,1.7023,1.7011,1.7023,1157399991.0
2008-10-10 05:28:00,1.7022,1.7027,1.7017,1.7024,1157399991.0
2008-10-10 05:29:00,1.7023,1.7023,1.7015,1.7016,1157399991.0
2008-10-10 05:30:00,1.7014,1.7017,1.7014,1.7014,1157399991.0
2008-10-10 05:31:00,1.7018,1.7021,1.7013,1.7013,627900002.0
2008-10-10 05:32:00,1.7014,1.7016,1.7007,1.7016,627900002.0
2008-10-10 05:33:00,1.7014,1.703,1.7013,1.703,627900002.0
2008-10-10 05:34:00,1.7031,1.7031,1.7019,1.7023,627900002.0
2008-10-10 05:35:00,1.7022,1.7022,1.7008,1.7008,627900002.0
2008-10-10 05:36:00,1.7019,1.7022,1.7011,1.7022,627900002.0
2008-10-10 05:37:00,1.7019,1.7019,1.7017,1.7017,627900002.0
2008-10-10 05:38:00,1.7017,1.70185,1.7017,1.70185,461699997.0
2008-10-10 05:39:00,1.70175,1.70175,1.70115,1.7013,1831950006.0
2008-10-10 05:40:00,1.7014,1.7014,1.6996,1.6997,485600006.0
2008-10-10 05:41:00,1.6998,1.7007,1.6998,1.7001,485600006.0
2008-10-10 05:42:00,1.7001,1.7001,1.7001,1.7001,485600006.0
2008-10-10 05:43:00,1.7001,1.7001,1.7001,1.7001,212399994.0
2008-10-10 05:44:00,1.7001,1.7001,1.7001,1.7001,1061699997.0
2008-10-10 05:45:00,1.7001,1.7004,1.7001,1.7004,1701399994.0
2008-10-10 05:46:00,1.7003,1.70045,1.7003,1.70035,843600011.0
2008-10-10 05:47:00,1.70055,1.70055,1.7001,1.7002,427400001.0
2008-10-10 05:48:00,1.70015,1.70015,1.70015,1.70015,99400002.0
2008-10-10 05:49:00,1.7003,1.7004,1.7002,1.7004,822499991.0
2008-10-10 05:50:00,1.7004,1.7006,1.7004,1.7006,522500015.0
2008-10-10 05:51:00,1.7008,1.7013,1.7008,1.7013,1206199993.0
2008-10-10 05:52:00,1.7011,1.7011,1.7009,1.70105,1206199993.0
2008-10-10 05:53:00,1.7009,1.701,1.7009,1.701,468400002.0
2008-10-10 05:54:00,1.7015,1.7016,1.7007,1.7014,1921299993.0
2008-10-10 05:55:00,1.7016,1.7017,1.7013,1.7015,1921299993.0
2008-10-10 05:56:00,1.7018,1.7018,1.7008,1.7011,1921299993.0
2008-10-10 05:57:00,1.7007,1.7007,1.6997,1.6997,1921299993.0
2008-10-10 05:58:00,1.7,1.7,1.6991,1.6993,1705600021.0
2008-10-10 05:59:00,1.6988,1.6988,1.6955,1.6955,1705600021.0
2008-10-10 06:00:00,1.6957,1.6959,1.6955,1.6958,1705600021.0
2008-10-10 06:01:00,1.696,1.6972,1.6959,1.6963,1705600021.0
2008-10-10 06:02:00,1.696,1.6963,1.696,1.6962,1705600021.0
2008-10-10 06:03:00,1.6958,1.69595,1.6958,1.6959,1705600021.0
2008-10-10 06:04:00,1.6965,1.6965,1.6951,1.6952,1844899992.0
2008-10-10 06:05:00,1.6961,1.6974,1.6953,1.6961,1844899992.0
2008-10-10 06:06:00,1.69555,1.69585,1.69555,1.69585,1844899992.0
2008-10-10 06:07:00,1.6962,1.6962,1.6959,1.6959,1384799992.0
2008-10-10 06:08:00,1.696,1.698,1.696,1.6962,1384799992.0
2008-10-10 06:09:00,1.6961,1.6964,1.6957,1.6959,1384799992.0
2008-10-10 06:10:00,1.696,1.6961,1.6958,1.6961,1384799992.0
2008-10-10 06:11:00,1.6962,1.6964,1.6953,1.6954,1384799992.0
2008-10-10 06:12:00,1.696,1.6975,1.6942,1.6945,1384799992.0
2008-10-10 06:13:00,1.6946,1.6952,1.694,1.6944,1384799992.0
2008-10-10 06:14:00,1.6943,1.6947,1.6942,1.6943,1384799992.0
2008-10-10 06:15:00,1.6945,1.6945,1.6935,1.6937,1384799992.0
2008-10-10 06:16:00,1.6938,1.6941,1.6929,1.6938,1384799992.0
2008-10-10 06:17:00,1.694,1.694,1.6935,1.6935,1384799992.0
2008-10-10 06:18:00,1.6933,1.6937,1.6932,1.6932,1384799992.0
2008-10-10 06:19:00,1.693,1.6937,1.6927,1.693,1384799992.0
2008-10-10 06:20:00,1.6929,1.6929,1.6909,1.6912,1384799992.0
2008-10-10 06:21:00,1.6913,1.69165,1.6913,1.69165,1384799992.0
2008-10-10 06:22:00,1.6919,1.6921,1.6917,1.6917,1352700039.0
2008-10-10 06:23:00,1.6918,1.6922,1.6917,1.6922,1352700039.0
2008-10-10 06:24:00,1.6921,1.6922,1.692,1.6922,1352700039.0
2008-10-10 06:25:00,1.692,1.692,1.691,1.691,1352700039.0
2008-10-10 06:26:00,1.6912,1.6912,1.6909,1.6912,1352700039.0
2008-10-10 06:27:00,1.6909,1.6912,1.6909,1.691,1352700039.0
2008-10-10 06:28:00,1.6908,1.6908,1.6904,1.6904,1352700039.0
2008-10-10 06:29:00,1.6906,1.6907,1.6903,1.6907,1352700039.0
2008-10-10 06:30:00,1.6904,1.6905,1.6904,1.6905,1352700039.0
2008-10-10 06:31:00,1.6905,1.6931,1.6905,1.6927,963000016.0
2008-10-10 06:32:00,1.6926,1.6927,1.6919,1.6923,963000016.0
2008-10-10 06:33:00,1.6922,1.6932,1.6918,1.6928,963000016.0
2008-10-10 06:34:00,1.6927,1.6928,1.6927,1.6928,963000016.0
2008-10-10 06:35:00,1.6929,1.6933,1.6929,1.6932,963000016.0
2008-10-10 06:36:00,1.6931,1.69315,1.6929,1.6929,963000016.0
2008-10-10 06:37:00,1.6933,1.6942,1.6932,1.6934,1079500010.0
2008-10-10 06:38:00,1.6932,1.6932,1.6924,1.6926,1079500010.0
2008-10-10 06:39:00,1.6929,1.6929,1.6928,1.6928,419800018.0
2008-10-10 06:40:00,1.6929,1.6938,1.6929,1.6931,419800018.0
2008-10-10 06:41:00,1.6928,1.6928,1.69265,1.69265,419800018.0
2008-10-10 06:42:00,1.69265,1.6931,1.69265,1.6931,1879699998.0
2008-10-10 06:43:00,1.6931,1.6931,1.6927,1.6931,434030005.0
2008-10-10 06:44:00,1.6931,1.6931,1.6921,1.6921,835129986.0
2008-10-10 06:45:00,1.6922,1.6922,1.6921,1.6922,1804200002.0
2008-10-10 06:46:00,1.6922,1.6922,1.6907,1.6907,1276000011.0
2008-10-10 06:47:00,1.6908,1.6908,1.6891,1.6897,1884200017.0
2008-10-10 06:48:00,1.6896,1.6913,1.6896,1.6904,1884200017.0
2008-10-10 06:49:00,1.6903,1.6904,1.6894,1.6896,1884200017.0
2008-10-10 06:50:00,1.6895,1.6896,1.6878,1.6881,1884200017.0
2008-10-10 06:51:00,1.6879,1.6881,1.6863,1.6863,1884200017.0
2008-10-10 06:52:00,1.6858,1.6858,1.6814,1.6814,1884200017.0
2008-10-10 06:53:00,1.6807,1.6816,1.6791,1.6806,1884200017.0
2008-10-10 06:54:00,1.6805,1.6819,1.6786,1.681,1884200017.0
2008-10-10 06:55:00,1.6809,1.6814,1.6807,1.6814,1884200017.0
2008-10-10 06:56:00,1.6819,1.6827,1.6819,1.6823,1884200017.0
2008-10-10 06:57:00,1.6826,1.6826,1.6823,1.6824,1884200017.0
2008-10-10 06:58:00,1.6831,1.6833,1.6825,1.683,1884200017.0
2008-10-10 06:59:00,1.6828,1.6839,1.6826,1.6834,1884200017.0
2008-10-10 07:00:00,1.6834,1.6854,1.6832,1.685,1884200017.0
2008-10-10 07:01:00,1.6852,1.6872,1.6846,1.6864,1131839995.0
2008-10-10 07:02:00,1.6865,1.6874,1.6862,1.6862,1131839995.0
2008-10-10 07:03:00,1.6864,1.6867,1.6855,1.6858,1131839995.0
2008-10-10 07:04:00,1.6857,1.6861,1.6854,1.6854,1131839995.0
2008-10-10 07:05:00,1.6858,1.686,1.6853,1.6856,1131839995.0
2008-10-10 07:06:00,1.6862,1.6869,1.6857,1.6858,1131839995.0
2008-10-10 07:07:00,1.6857,1.6872,1.6856,1.6867,1131839995.0
2008-10-10 07:08:00,1.6859,1.6861,1.6855,1.6859,1131839995.0
2008-10-10 07:09:00,1.6862,1.6869,1.6857,1.686,1131839995.0
2008-10-10 07:10:00,1.6859,1.6859,1.6845,1.6854,1131839995.0
2008-10-10 07:11:00,1.6852,1.6852,1.6837,1.6838,1131839995.0
2008-10-10 07:12:00,1.6843,1.6843,1.6817,1.6818,1131839995.0
2008-10-10 07:13:00,1.68335,1.6842,1.68335,1.6837,1131839995.0
2008-10-10 07:14:00,1.6843,1.6845,1.6842,1.6844,403400001.0
2008-10-10 07:15:00,1.6847,1.6857,1.6846,1.685,403400001.0
2008-10-10 07:16:00,1.6849,1.685,1.6848,1.6849,403400001.0
2008-10-10 07:17:00,1.6847,1.6852,1.6847,1.6852,403400001.0
2008-10-10 07:18:00,1.6853,1.6853,1.6845,1.6847,403400001.0
2008-10-10 07:19:00,1.6849,1.6854,1.6849,1.6854,403400001.0
2008-10-10 07:20:00,1.6853,1.6868,1.6853,1.6868,403400001.0
2008-10-10 07:21:00,1.6867,1.6877,1.6864,1.6877,403400001.0
2008-10-10 07:22:00,1.6873,1.6876,1.6868,1.6873,403400001.0
2008-10-10 07:23:00,1.6873,1.6879,1.68715,1.6878,403400001.0
2008-10-10 07:24:00,1.6878,1.6878,1.6872,1.6872,1084799994.0
2008-10-10 07:25:00,1.6873,1.68735,1.68585,1.68585,1324299999.0
2008-10-10 07:26:00,1.6861,1.68745,1.6856,1.68745,1470300008.0
2008-10-10 07:27:00,1.6872,1.6876,1.6871,1.6876,1338400003.0
2008-10-10 07:28:00,1.6874,1.6877,1.6871,1.6871,1338400003.0
2008-10-10 07:29:00,1.687,1.6872,1.6866,1.6866,1338400003.0
2008-10-10 07:30:00,1.6867,1.6874,1.6866,1.6866,1338400003.0
2008-10-10 07:31:00,1.6867,1.6867,1.6864,1.6867,1338400003.0
2008-10-10 07:32:00,1.6866,1.6866,1.6866,1.6866,1338400003.0
2008-10-10 07:33:00,1.68645,1.68665,1.68645,1.6865,1338400003.0
2008-10-10 07:34:00,1.6866,1.6867,1.6865,1.6867,1104399991.0
2008-10-10 07:35:00,1.6866,1.6866,1.6855,1.6859,1104399991.0
2008-10-10 07:36:00,1.6856,1.6864,1.6854,1.6859,1104399991.0
2008-10-10 07:37:00,1.6861,1.6861,1.686,1.686,1104399991.0
2008-10-10 07:38:00,1.6857,1.6863,1.68495,1.6863,1104399991.0
2008-10-10 07:39:00,1.6863,1.6866,1.6857,1.6865,1978040000.0
2008-10-10 07:40:00,1.6866,1.6867,1.6865,1.6866,1978040000.0
2008-10-10 07:41:00,1.6867,1.6874,1.6867,1.6873,1978040000.0
2008-10-10 07:42:00,1.6874,1.688,1.6874,1.6875,1978040000.0
2008-10-10 07:43:00,1.6879,1.6883,1.6873,1.6874,1978040000.0
2008-10-10 07:44:00,1.6879,1.6882,1.6872,1.6875,1978040000.0
2008-10-10 07:45:00,1.6876,1.6877,1.6872,1.6874,1978040000.0
2008-10-10 07:46:00,1.6873,1.6883,1.6873,1.6883,1978040000.0
2008-10-10 07:47:00,1.6882,1.6882,1.6876,1.6878,1978040000.0
2008-10-10 07:48:00,1.6879,1.6879,1.6875,1.6876,1978040000.0
2008-10-10 07:49:00,1.6875,1.6882,1.6871,1.6879,1978040000.0
2008-10-10 07:50:00,1.68785,1.6879,1.6865,1.6869,1978040000.0
2008-10-10 07:51:00,1.6872,1.6872,1.686,1.6865,540800003.0
2008-10-10 07:52:00,1.686,1.68615,1.686,1.686,540800003.0
2008-10-10 07:53:00,1.6863,1.6863,1.6857,1.6862,336000003.0
2008-10-10 07:54:00,1.6863,1.6863,1.6847,1.6847,336000003.0
2008-10-10 07:55:00,1.6853,1.686,1.6844,1.685,336000003.0
2008-10-10 07:56:00,1.6851,1.6853,1.6827,1.6848,336000003.0
2008-10-10 07:57:00,1.6847,1.685,1.684,1.6846,336000003.0
2008-10-10 07:58:00,1.6844,1.6857,1.6844,1.6854,336000003.0
2008-10-10 07:59:00,1.6852,1.68565,1.6852,1.68565,336000003.0
2008-10-10 08:00:00,1.6857,1.68595,1.68525,1.68525,1321499992.0
2008-10-10 08:01:00,1.68525,1.68525,1.6833,1.6834,2015019998.0
2008-10-10 08:02:00,1.6832,1.684,1.6826,1.6827,2008399988.0
2008-10-10 08:03:00,1.6826,1.6839,1.6826,1.6839,2008399988.0
2008-10-10 08:04:00,1.68365,1.6844,1.6835,1.6841,2008399988.0
2008-10-10 08:05:00,1.6842,1.6843,1.6837,1.6843,1738599987.0
2008-10-10 08:06:00,1.6842,1.6843,1.6837,1.6841,1738599987.0
2008-10-10 08:07:00,1.68385,1.6844,1.68365,1.68425,1738599987.0
2008-10-10 08:08:00,1.6844,1.6845,1.6838,1.6842,2135900007.0
2008-10-10 08:09:00,1.6843,1.6854,1.6843,1.6851,2135900007.0
2008-10-10 08:10:00,1.685,1.6861,1.685,1.686,2135900007.0
2008-10-10 08:11:00,1.6859,1.6871,1.6859,1.6867,2135900007.0
2008-10-10 08:12:00,1.6867,1.6867,1.6863,1.6866,2135900007.0
2008-10-10 08:13:00,1.6867,1.6868,1.6864,1.6867,1523000000.0
2008-10-10 08:14:00,1.68665,1.68665,1.6863,1.6865,1523000000.0
2008-10-10 08:15:00,1.6863,1.6872,1.6863,1.687,537699996.0
2008-10-10 08:16:00,1.6869,1.687,1.6866,1.687,537699996.0
2008-10-10 08:17:00,1.6869,1.6872,1.6866,1.6868,537699996.0
2008-10-10 08:18:00,1.6869,1.6874,1.6869,1.6871,537699996.0
2008-10-10 08:19:00,1.6872,1.6879,1.6871,1.6879,537699996.0
2008-10-10 08:20:00,1.688,1.6881,1.6869,1.687,537699996.0
2008-10-10 08:21:00,1.6871,1.6871,1.6857,1.6857,537699996.0
2008-10-10 08:22:00,1.6856,1.6856,1.6845,1.6845,537699996.0
2008-10-10 08:23:00,1.6846,1.6848,1.6835,1.6835,537699996.0
2008-10-10 08:24:00,1.68335,1.6834,1.6832,1.6832,537699996.0
2008-10-10 08:25:00,1.6832,1.68355,1.68245,1.6835,1816499987.0
2008-10-10 08:26:00,1.6837,1.6863,1.6836,1.6863,1904060007.0
2008-10-10 08:27:00,1.6864,1.6888,1.6864,1.6872,1904060007.0
2008-10-10 08:28:00,1.6873,1.6873,1.6862,1.6864,1904060007.0
2008-10-10 08:29:00,1.6865,1.6866,1.6859,1.6865,1904060007.0
2008-10-10 08:30:00,1.6866,1.687,1.6865,1.6869,1904060007.0
2008-10-10 08:31:00,1.6871,1.6879,1.687,1.6878,1904060007.0
2008-10-10 08:32:00,1.6877,1.6896,1.6876,1.6892,1904060007.0
2008-10-10 08:33:00,1.6893,1.691,1.6892,1.691,1904060007.0
2008-10-10 08:34:00,1.6909,1.6916,1.6906,1.6914,1904060007.0
2008-10-10 08:35:00,1.6915,1.6917,1.6903,1.6907,1904060007.0
2008-10-10 08:36:00,1.6906,1.6907,1.6889,1.689,1904060007.0
2008-10-10 08:37:00,1.6891,1.6903,1.689,1.69,1904060007.0
2008-10-10 08:38:00,1.6901,1.6902,1.6893,1.6901,1904060007.0
2008-10-10 08:39:00,1.6902,1.6914,1.6902,1.6914,1904060007.0
2008-10-10 08:40:00,1.6913,1.692,1.6913,1.692,1904060007.0
2008-10-10 08:41:00,1.6919,1.6934,1.6919,1.6934,1904060007.0
2008-10-10 08:42:00,1.6933,1.6959,1.6933,1.6951,1904060007.0
2008-10-10 08:43:00,1.6952,1.6953,1.6934,1.6937,1904060007.0
2008-10-10 08:44:00,1.6936,1.694,1.6933,1.694,1904060007.0
2008-10-10 08:45:00,1.6943,1.695,1.6938,1.6947,1904060007.0
2008-10-10 08:46:00,1.6946,1.6946,1.6941,1.6941,1904060007.0
2008-10-10 08:47:00,1.6939,1.6939,1.6926,1.6927,1904060007.0
2008-10-10 08:48:00,1.6928,1.6929,1.6925,1.6925,1904060007.0
2008-10-10 08:49:00,1.6923,1.6923,1.6916,1.6922,1904060007.0
2008-10-10 08:50:00,1.6923,1.6923,1.6919,1.6919,1904060007.0
2008-10-10 08:51:00,1.692,1.6921,1.6901,1.6901,1904060007.0
2008-10-10 08:52:00,1.69,1.6901,1.6893,1.6896,1904060007.0
2008-10-10 08:53:00,1.6895,1.6897,1.689,1.6897,1904060007.0
2008-10-10 08:54:00,1.6898,1.6904,1.6896,1.6897,1904060007.0
2008-10-10 08:55:00,1.6896,1.6897,1.689,1.6893,1904060007.0
2008-10-10 08:56:00,1.6894,1.6894,1.6883,1.6883,1904060007.0
2008-10-10 08:57:00,1.6882,1.6884,1.6872,1.6875,1904060007.0
2008-10-10 08:58:00,1.6876,1.6889,1.6873,1.6886,1904060007.0
2008-10-10 08:59:00,1.6885,1.6901,1.6881,1.6901,1904060007.0
2008-10-10 09:00:00,1.6902,1.6902,1.6878,1.6885,1904060007.0
2008-10-10 09:01:00,1.6884,1.6912,1.6883,1.6912,1904060007.0
2008-10-10 09:02:00,1.6914,1.6926,1.6914,1.6926,1904060007.0
2008-10-10 09:03:00,1.6927,1.6933,1.6927,1.6933,1904060007.0
2008-10-10 09:04:00,1.6934,1.6941,1.6931,1.6939,1904060007.0
2008-10-10 09:05:00,1.6938,1.6943,1.6937,1.6943,1904060007.0
2008-10-10 09:06:00,1.6944,1.6949,1.6944,1.6947,1904060007.0
2008-10-10 09:07:00,1.6948,1.6957,1.6948,1.6948,1904060007.0
2008-10-10 09:08:00,1.6946,1.6946,1.6932,1.6933,1904060007.0
2008-10-10 09:09:00,1.6932,1.6942,1.6931,1.6941,1904060007.0
2008-10-10 09:10:00,1.694,1.6941,1.6937,1.6937,1904060007.0
2008-10-10 09:11:00,1.6938,1.694,1.6932,1.6935,1904060007.0
2008-10-10 09:12:00,1.6934,1.6934,1.6929,1.693,1904060007.0
2008-10-10 09:13:00,1.6929,1.693,1.6899,1.6902,1904060007.0
2008-10-10 09:14:00,1.6903,1.6909,1.6902,1.6907,1904060007.0
2008-10-10 09:15:00,1.6908,1.6912,1.6908,1.6912,1904060007.0
2008-10-10 09:16:00,1.6913,1.6917,1.691,1.691,1904060007.0
2008-10-10 09:17:00,1.6909,1.6912,1.6903,1.691,1904060007.0
2008-10-10 09:18:00,1.6911,1.6914,1.6911,1.6914,1904060007.0
2008-10-10 09:19:00,1.6913,1.6913,1.6907,1.6909,1904060007.0
2008-10-10 09:20:00,1.691,1.691,1.6899,1.6902,1904060007.0
2008-10-10 09:21:00,1.6903,1.6904,1.6898,1.6898,1904060007.0
2008-10-10 09:22:00,1.6897,1.69,1.689,1.6891,1904060007.0
2008-10-10 09:23:00,1.6892,1.6896,1.689,1.689,1904060007.0
2008-10-10 09:24:00,1.6891,1.6893,1.6889,1.6889,1904060007.0
2008-10-10 09:25:00,1.689,1.6896,1.689,1.6891,1904060007.0
2008-10-10 09:26:00,1.689,1.689,1.6879,1.6881,1904060007.0
2008-10-10 09:27:00,1.688,1.6882,1.6873,1.6873,1904060007.0
2008-10-10 09:28:00,1.6874,1.6889,1.6874,1.6887,1904060007.0
2008-10-10 09:29:00,1.6888,1.6891,1.6885,1.6886,1904060007.0
2008-10-10 09:30:00,1.6887,1.6902,1.6885,1.6901,1904060007.0
2008-10-10 09:31:00,1.69,1.6912,1.6898,1.6912,1904060007.0
2008-10-10 09:32:00,1.6913,1.693,1.6913,1.693,1904060007.0
2008-10-10 09:33:00,1.6929,1.6931,1.6924,1.6929,1904060007.0
2008-10-10 09:34:00,1.6928,1.6928,1.6914,1.6916,1904060007.0
2008-10-10 09:35:00,1.6913,1.6913,1.6901,1.6905,1904060007.0
2008-10-10 09:36:00,1.6903,1.6905,1.6892,1.6894,1904060007.0
2008-10-10 09:37:00,1.6893,1.6899,1.6893,1.6896,1904060007.0
2008-10-10 09:38:00,1.6897,1.691,1.6894,1.691,1904060007.0
2008-10-10 09:39:00,1.6909,1.6914,1.6906,1.6908,1904060007.0
2008-10-10 09:40:00,1.6906,1.6906,1.6887,1.6887,1904060007.0
2008-10-10 09:41:00,1.6886,1.6899,1.6883,1.6899,1904060007.0
2008-10-10 09:42:00,1.69,1.6901,1.6889,1.6891,1904060007.0
2008-10-10 09:43:00,1.689,1.6897,1.6886,1.6897,1904060007.0
2008-10-10 09:44:00,1.6898,1.6899,1.6887,1.6888,1904060007.0
2008-10-10 09:45:00,1.6887,1.6901,1.6886,1.6901,1904060007.0
2008-10-10 09:46:00,1.69,1.6906,1.6899,1.6906,1904060007.0
2008-10-10 09:47:00,1.6907,1.6925,1.6905,1.6923,1904060007.0
2008-10-10 09:48:00,1.6922,1.6922,1.6909,1.6918,1904060007.0
2008-10-10 09:49:00,1.692,1.6922,1.6904,1.6904,1904060007.0
2008-10-10 09:50:00,1.6905,1.6907,1.6892,1.6898,1904060007.0
2008-10-10 09:51:00,1.6899,1.6901,1.6881,1.6883,1904060007.0
2008-10-10 09:52:00,1.6885,1.689,1.6884,1.6888,1904060007.0
2008-10-10 09:53:00,1.6889,1.6895,1.6885,1.6887,1904060007.0
2008-10-10 09:54:00,1.6886,1.6896,1.6882,1.6896,1904060007.0
2008-10-10 09:55:00,1.6897,1.6898,1.6891,1.6894,1904060007.0
2008-10-10 09:56:00,1.6893,1.6894,1.6881,1.6881,1904060007.0
2008-10-10 09:57:00,1.6882,1.6889,1.6881,1.6887,1904060007.0
2008-10-10 09:58:00,1.6886,1.69,1.6886,1.6897,1904060007.0
2008-10-10 09:59:00,1.6896,1.6897,1.6887,1.689,1904060007.0
2008-10-10 10:00:00,1.6887,1.6912,1.6878,1.6909,1904060007.0
2008-10-10 10:01:00,1.6908,1.6909,1.689,1.6896,1904060007.0
2008-10-10 10:02:00,1.6897,1.6898,1.6896,1.6897,1904060007.0
2008-10-10 10:03:00,1.6896,1.6907,1.6896,1.6904,1904060007.0
2008-10-10 10:04:00,1.6905,1.6906,1.6901,1.6902,1904060007.0
2008-10-10 10:05:00,1.6901,1.6901,1.6889,1.6889,1904060007.0
2008-10-10 10:06:00,1.6888,1.6889,1.6887,1.6889,1904060007.0
2008-10-10 10:07:00,1.6888,1.6889,1.6885,1.6887,1904060007.0
2008-10-10 10:08:00,1.6886,1.6886,1.6872,1.6872,1904060007.0
2008-10-10 10:09:00,1.6873,1.6877,1.6873,1.6877,1904060007.0
2008-10-10 10:10:00,1.6876,1.6887,1.6875,1.6887,1904060007.0
2008-10-10 10:11:00,1.6888,1.6889,1.6887,1.6888,1904060007.0
2008-10-10 10:12:00,1.6887,1.689,1.6883,1.6886,1904060007.0
2008-10-10 10:13:00,1.6885,1.69,1.6884,1.69,1904060007.0
2008-10-10 10:14:00,1.6899,1.6907,1.6896,1.6902,1904060007.0
2008-10-10 10:15:00,1.6903,1.6913,1.6902,1.6911,1904060007.0
2008-10-10 10:16:00,1.6912,1.6915,1.6909,1.6909,1904060007.0
2008-10-10 10:17:00,1.691,1.6916,1.6907,1.6907,1904060007.0
2008-10-10 10:18:00,1.6908,1.691,1.6894,1.6904,1904060007.0
2008-10-10 10:19:00,1.6903,1.6907,1.6901,1.6907,1904060007.0
2008-10-10 10:20:00,1.6905,1.6915,1.6905,1.6912,1904060007.0
2008-10-10 10:21:00,1.6914,1.6918,1.6912,1.6914,1904060007.0
2008-10-10 10:22:00,1.6913,1.6913,1.6902,1.691,1904060007.0
2008-10-10 10:23:00,1.6908,1.6914,1.6908,1.691,1904060007.0
2008-10-10 10:24:00,1.6911,1.6913,1.6903,1.6908,1904060007.0
2008-10-10 10:25:00,1.6905,1.691,1.6902,1.6907,1904060007.0
2008-10-10 10:26:00,1.6906,1.6917,1.6904,1.6908,1904060007.0
2008-10-10 10:27:00,1.6907,1.6912,1.6903,1.6912,1904060007.0
2008-10-10 10:28:00,1.6906,1.6909,1.6896,1.6901,1904060007.0
2008-10-10 10:29:00,1.69,1.6903,1.6895,1.69,1904060007.0
2008-10-10 10:30:00,1.6899,1.6911,1.6899,1.6906,1904060007.0
2008-10-10 10:31:00,1.6907,1.6908,1.6905,1.6907,1904060007.0
2008-10-10 10:32:00,1.6908,1.6919,1.6907,1.6918,1904060007.0
2008-10-10 10:33:00,1.6916,1.692,1.6912,1.6915,1904060007.0
2008-10-10 10:34:00,1.6916,1.6916,1.6907,1.6907,1904060007.0
2008-10-10 10:35:00,1.6904,1.6915,1.6894,1.6915,1904060007.0
2008-10-10 10:36:00,1.6916,1.6916,1.6903,1.691,1904060007.0
2008-10-10 10:37:00,1.6909,1.6913,1.6905,1.6907,1904060007.0
2008-10-10 10:38:00,1.6906,1.6908,1.6898,1.6906,1904060007.0
2008-10-10 10:39:00,1.6907,1.6908,1.6898,1.6899,1904060007.0
2008-10-10 10:40:00,1.6898,1.6906,1.6898,1.6905,1904060007.0
2008-10-10 10:41:00,1.6903,1.6907,1.6902,1.6905,1904060007.0
2008-10-10 10:42:00,1.6906,1.6915,1.6903,1.6915,1904060007.0
2008-10-10 10:43:00,1.6916,1.6939,1.6914,1.6939,1904060007.0
2008-10-10 10:44:00,1.6938,1.6952,1.6929,1.695,1904060007.0
2008-10-10 10:45:00,1.6945,1.6949,1.6928,1.6934,1904060007.0
2008-10-10 10:46:00,1.6935,1.6936,1.6929,1.6934,1904060007.0
2008-10-10 10:47:00,1.6933,1.6933,1.6923,1.6932,1904060007.0
2008-10-10 10:48:00,1.6933,1.6945,1.6929,1.6945,1904060007.0
2008-10-10 10:49:00,1.6943,1.6949,1.694,1.6941,1904060007.0
2008-10-10 10:50:00,1.6938,1.6947,1.6931,1.6934,1904060007.0
2008-10-10 10:51:00,1.6936,1.6936,1.6924,1.6925,1904060007.0
2008-10-10 10:52:00,1.6926,1.6934,1.6921,1.6934,1904060007.0
2008-10-10 10:53:00,1.6936,1.694,1.6935,1.6938,1904060007.0
2008-10-10 10:54:00,1.694,1.6943,1.6937,1.6941,1904060007.0
2008-10-10 10:55:00,1.6942,1.6945,1.694,1.6942,1904060007.0
2008-10-10 10:56:00,1.6943,1.6943,1.6938,1.6941,1904060007.0
2008-10-10 10:57:00,1.694,1.6946,1.694,1.6944,1904060007.0
2008-10-10 10:58:00,1.6945,1.6946,1.694,1.6941,1904060007.0
2008-10-10 10:59:00,1.694,1.6941,1.6935,1.6935,1904060007.0
2008-10-10 11:00:00,1.6933,1.6935,1.6931,1.6931,1904060007.0
2008-10-10 11:01:00,1.6933,1.6936,1.693,1.6936,1904060007.0
2008-10-10 11:02:00,1.6937,1.6946,1.6935,1.6942,1904060007.0
2008-10-10 11:03:00,1.6943,1.6943,1.694,1.6941,1904060007.0
2008-10-10 11:04:00,1.6942,1.6945,1.6942,1.6945,1904060007.0
2008-10-10 11:05:00,1.6946,1.6947,1.6938,1.6942,1904060007.0
2008-10-10 11:06:00,1.6941,1.6942,1.6936,1.6936,1904060007.0
2008-10-10 11:07:00,1.6933,1.6938,1.6931,1.6935,1904060007.0
2008-10-10 11:08:00,1.6934,1.6943,1.6932,1.694,1904060007.0
2008-10-10 11:09:00,1.6942,1.6943,1.6932,1.6934,1904060007.0
2008-10-10 11:10:00,1.6935,1.6939,1.6931,1.6931,1904060007.0
2008-10-10 11:11:00,1.6932,1.6932,1.6927,1.6928,1904060007.0
2008-10-10 11:12:00,1.6927,1.6935,1.6925,1.6935,1904060007.0
2008-10-10 11:13:00,1.6933,1.6933,1.6925,1.6931,1904060007.0
2008-10-10 11:14:00,1.693,1.6936,1.6928,1.6929,1904060007.0
2008-10-10 11:15:00,1.693,1.6932,1.6929,1.6931,1904060007.0
2008-10-10 11:16:00,1.6933,1.6937,1.6931,1.6935,1904060007.0
2008-10-10 11:17:00,1.6934,1.6935,1.6925,1.6927,1904060007.0
2008-10-10 11:18:00,1.6926,1.6934,1.692,1.6925,1904060007.0
2008-10-10 11:19:00,1.6921,1.6923,1.691,1.6916,1904060007.0
2008-10-10 11:20:00,1.6914,1.6918,1.691,1.6912,1904060007.0
2008-10-10 11:21:00,1.6913,1.6918,1.6912,1.6915,1904060007.0
2008-10-10 11:22:00,1.6917,1.6918,1.6914,1.6917,1904060007.0
2008-10-10 11:23:00,1.6918,1.6933,1.6916,1.6932,1904060007.0
2008-10-10 11:24:00,1.6933,1.6934,1.6927,1.6933,1904060007.0
2008-10-10 11:25:00,1.6934,1.6934,1.6926,1.6927,1904060007.0
2008-10-10 11:26:00,1.6928,1.6933,1.6922,1.693,1904060007.0
2008-10-10 11:27:00,1.6929,1.6934,1.6929,1.6931,1904060007.0
2008-10-10 11:28:00,1.693,1.6931,1.6928,1.6928,1904060007.0
2008-10-10 11:29:00,1.6929,1.6933,1.6925,1.6929,1904060007.0
2008-10-10 11:30:00,1.6928,1.6928,1.6914,1.6917,1904060007.0
2008-10-10 11:31:00,1.692,1.6922,1.6919,1.6922,1904060007.0
2008-10-10 11:32:00,1.6921,1.6925,1.6919,1.6921,1904060007.0
2008-10-10 11:33:00,1.6918,1.6933,1.6917,1.6931,1904060007.0
2008-10-10 11:34:00,1.6932,1.6934,1.6923,1.6924,1904060007.0
2008-10-10 11:35:00,1.6925,1.6927,1.6917,1.6917,1904060007.0
2008-10-10 11:36:00,1.6918,1.692,1.6916,1.6916,1904060007.0
2008-10-10 11:37:00,1.6915,1.6915,1.6911,1.6913,1904060007.0
2008-10-10 11:38:00,1.6915,1.6916,1.6912,1.6914,1904060007.0
2008-10-10 11:39:00,1.6913,1.6914,1.6911,1.6913,1904060007.0
2008-10-10 11:40:00,1.6912,1.6913,1.6904,1.6907,1904060007.0
2008-10-10 11:41:00,1.6908,1.6909,1.6904,1.6908,1904060007.0
2008-10-10 11:42:00,1.6909,1.6913,1.6908,1.6911,1904060007.0
2008-10-10 11:43:00,1.6912,1.6913,1.6904,1.6908,1904060007.0
2008-10-10 11:44:00,1.6907,1.6911,1.6903,1.6904,1904060007.0
2008-10-10 11:45:00,1.6902,1.6905,1.69,1.6904,1904060007.0
2008-10-10 11:46:00,1.6903,1.6903,1.6891,1.6895,1904060007.0
2008-10-10 11:47:00,1.6894,1.6898,1.6891,1.6895,1904060007.0
2008-10-10 11:48:00,1.6894,1.6902,1.6894,1.6898,1904060007.0
2008-10-10 11:49:00,1.6899,1.6908,1.6897,1.6897,1904060007.0
2008-10-10 11:50:00,1.6895,1.69,1.6888,1.6895,1904060007.0
2008-10-10 11:51:00,1.6896,1.6896,1.6883,1.6884,1904060007.0
2008-10-10 11:52:00,1.6885,1.6888,1.6883,1.6884,1904060007.0
2008-10-10 11:53:00,1.6885,1.6885,1.6874,1.6882,1904060007.0
2008-10-10 11:54:00,1.6884,1.6884,1.6878,1.6879,1904060007.0
2008-10-10 11:55:00,1.6878,1.6883,1.6875,1.6881,1904060007.0
2008-10-10 11:56:00,1.6883,1.6893,1.6878,1.6888,1904060007.0
2008-10-10 11:57:00,1.6887,1.6892,1.6877,1.6892,1904060007.0
2008-10-10 11:58:00,1.689,1.6896,1.689,1.6893,1904060007.0
2008-10-10 11:59:00,1.6891,1.6907,1.6887,1.6907,1904060007.0
2008-10-10 12:00:00,1.6908,1.6909,1.6896,1.6905,1904060007.0
2008-10-10 12:01:00,1.6906,1.6911,1.6903,1.6904,1904060007.0
2008-10-10 12:02:00,1.6903,1.6906,1.6902,1.6902,1904060007.0
2008-10-10 12:03:00,1.6903,1.6904,1.6893,1.6899,1904060007.0
2008-10-10 12:04:00,1.6898,1.6903,1.6891,1.6902,1904060007.0
2008-10-10 12:05:00,1.6901,1.6901,1.6887,1.6888,1904060007.0
2008-10-10 12:06:00,1.689,1.6894,1.6888,1.689,1904060007.0
2008-10-10 12:07:00,1.6891,1.6902,1.6888,1.6897,1904060007.0
2008-10-10 12:08:00,1.69,1.6903,1.6896,1.6896,1904060007.0
2008-10-10 12:09:00,1.6897,1.6907,1.689,1.6902,1904060007.0
2008-10-10 12:10:00,1.6909,1.691,1.6898,1.6907,1904060007.0
2008-10-10 12:11:00,1.691,1.6913,1.69,1.69,1904060007.0
2008-10-10 12:12:00,1.6898,1.6912,1.6895,1.691,1904060007.0
2008-10-10 12:13:00,1.6911,1.692,1.6911,1.6917,1904060007.0
2008-10-10 12:14:00,1.692,1.6921,1.6916,1.6921,1904060007.0
2008-10-10 12:15:00,1.6922,1.6928,1.6912,1.6924,1904060007.0
2008-10-10 12:16:00,1.6926,1.694,1.6923,1.6932,1904060007.0
2008-10-10 12:17:00,1.6931,1.6939,1.6931,1.6938,1904060007.0
2008-10-10 12:18:00,1.6937,1.6938,1.6931,1.6932,1904060007.0
2008-10-10 12:19:00,1.6933,1.6954,1.6932,1.6953,1904060007.0
2008-10-10 12:20:00,1.6952,1.6952,1.6943,1.6949,1904060007.0
2008-10-10 12:21:00,1.6948,1.6952,1.6939,1.6944,1904060007.0
2008-10-10 12:22:00,1.6945,1.6954,1.6945,1.6952,1904060007.0
2008-10-10 12:23:00,1.6953,1.6957,1.6948,1.6955,1904060007.0
2008-10-10 12:24:00,1.6956,1.6957,1.6951,1.6956,1904060007.0
2008-10-10 12:25:00,1.6957,1.6971,1.6955,1.6971,1904060007.0
2008-10-10 12:26:00,1.6972,1.6973,1.6961,1.6961,1904060007.0
2008-10-10 12:27:00,1.696,1.6969,1.6959,1.6968,1904060007.0
2008-10-10 12:28:00,1.6965,1.6974,1.696,1.697,1904060007.0
2008-10-10 12:29:00,1.6971,1.6981,1.6965,1.6967,1904060007.0
2008-10-10 12:30:00,1.6965,1.6967,1.696,1.6961,1904060007.0
2008-10-10 12:31:00,1.696,1.696,1.6922,1.6924,1904060007.0
2008-10-10 12:32:00,1.6926,1.6953,1.6926,1.6952,1904060007.0
2008-10-10 12:33:00,1.6953,1.6977,1.6947,1.6974,1904060007.0
2008-10-10 12:34:00,1.6976,1.6976,1.6964,1.6964,1904060007.0
2008-10-10 12:35:00,1.6965,1.6973,1.6963,1.6964,1904060007.0
2008-10-10 12:36:00,1.6962,1.6972,1.6962,1.6972,1904060007.0
2008-10-10 12:37:00,1.6969,1.6973,1.6968,1.6968,1904060007.0
2008-10-10 12:38:00,1.6969,1.6971,1.6962,1.697,1904060007.0
2008-10-10 12:39:00,1.6969,1.6971,1.696,1.6964,1904060007.0
2008-10-10 12:40:00,1.6963,1.6966,1.6959,1.6959,1904060007.0
2008-10-10 12:41:00,1.6957,1.6964,1.6954,1.6954,1904060007.0
2008-10-10 12:42:00,1.6956,1.697,1.6956,1.6965,1904060007.0
2008-10-10 12:43:00,1.6964,1.6964,1.6952,1.6955,1904060007.0
2008-10-10 12:44:00,1.6959,1.6964,1.6956,1.6963,1904060007.0
2008-10-10 12:45:00,1.6964,1.697,1.6964,1.6969,1904060007.0
2008-10-10 12:46:00,1.6968,1.697,1.6966,1.6966,1904060007.0
2008-10-10 12:47:00,1.6967,1.6971,1.6967,1.6967,1904060007.0
2008-10-10 12:48:00,1.6966,1.6968,1.6966,1.6966,1904060007.0
2008-10-10 12:49:00,1.6967,1.6967,1.6956,1.6967,1904060007.0
2008-10-10 12:50:00,1.6969,1.6973,1.6959,1.6962,1904060007.0
2008-10-10 12:51:00,1.6964,1.6972,1.6964,1.6969,1904060007.0
2008-10-10 12:52:00,1.697,1.6977,1.697,1.6973,1904060007.0
2008-10-10 12:53:00,1.6972,1.6977,1.6971,1.6976,1904060007.0
2008-10-10 12:54:00,1.6977,1.6977,1.6967,1.6973,1904060007.0
2008-10-10 12:55:00,1.6975,1.6979,1.6968,1.6968,1904060007.0
2008-10-10 12:56:00,1.6966,1.6966,1.6947,1.6964,1904060007.0
2008-10-10 12:57:00,1.6963,1.6969,1.6962,1.6962,1904060007.0
2008-10-10 12:58:00,1.6961,1.6962,1.6947,1.6956,1904060007.0
2008-10-10 12:59:00,1.6953,1.6962,1.6945,1.6945,1904060007.0
2008-10-10 13:00:00,1.6944,1.6949,1.6944,1.6948,1904060007.0
2008-10-10 13:01:00,1.6949,1.6954,1.6943,1.6954,1904060007.0
2008-10-10 13:02:00,1.6955,1.6956,1.6955,1.6956,1904060007.0
2008-10-10 13:03:00,1.6955,1.6958,1.6954,1.6958,1904060007.0
2008-10-10 13:04:00,1.6957,1.6964,1.6956,1.6964,1904060007.0
2008-10-10 13:05:00,1.6962,1.6963,1.6957,1.6959,1904060007.0
2008-10-10 13:06:00,1.6958,1.6963,1.6958,1.6962,1904060007.0
2008-10-10 13:07:00,1.6963,1.6977,1.696,1.697,1904060007.0
2008-10-10 13:08:00,1.6971,1.6974,1.6963,1.6968,1904060007.0
2008-10-10 13:09:00,1.6967,1.697,1.6966,1.697,1904060007.0
2008-10-10 13:10:00,1.6971,1.6987,1.6971,1.6982,1904060007.0
2008-10-10 13:11:00,1.6978,1.6978,1.6973,1.6976,1904060007.0
2008-10-10 13:12:00,1.6977,1.6977,1.697,1.697,1904060007.0
2008-10-10 13:13:00,1.6974,1.6976,1.697,1.6972,1904060007.0
2008-10-10 13:14:00,1.6973,1.6975,1.6961,1.6962,1904060007.0
2008-10-10 13:15:00,1.6963,1.6968,1.6962,1.6964,1904060007.0
2008-10-10 13:16:00,1.6965,1.6978,1.6963,1.6978,1904060007.0
2008-10-10 13:17:00,1.6977,1.6983,1.6977,1.6982,1904060007.0
2008-10-10 13:18:00,1.6983,1.6986,1.6983,1.6984,1904060007.0
2008-10-10 13:19:00,1.6985,1.6994,1.6985,1.699,1904060007.0
2008-10-10 13:20:00,1.6991,1.6998,1.6991,1.6997,1904060007.0
2008-10-10 13:21:00,1.6998,1.7008,1.6998,1.7007,1904060007.0
2008-10-10 13:22:00,1.7006,1.702,1.7006,1.701,1904060007.0
2008-10-10 13:23:00,1.7009,1.701,1.6986,1.6986,1904060007.0
2008-10-10 13:24:00,1.6985,1.6986,1.6982,1.6983,1904060007.0
2008-10-10 13:25:00,1.6984,1.6986,1.698,1.6981,1904060007.0
2008-10-10 13:26:00,1.6982,1.6982,1.6973,1.6973,1904060007.0
2008-10-10 13:27:00,1.6972,1.6974,1.6972,1.6973,1904060007.0
2008-10-10 13:28:00,1.6972,1.6978,1.6969,1.6976,1904060007.0
2008-10-10 13:29:00,1.6977,1.6988,1.6976,1.6982,1904060007.0
2008-10-10 13:30:00,1.6983,1.6984,1.6979,1.6983,1904060007.0
2008-10-10 13:31:00,1.6982,1.6984,1.6981,1.6981,1904060007.0
2008-10-10 13:32:00,1.6982,1.6982,1.6978,1.6978,1904060007.0
2008-10-10 13:33:00,1.6979,1.7006,1.6978,1.6996,1904060007.0
2008-10-10 13:34:00,1.6995,1.6996,1.6986,1.6986,1904060007.0
2008-10-10 13:35:00,1.6989,1.6989,1.6978,1.6981,1904060007.0
2008-10-10 13:36:00,1.6979,1.6989,1.6979,1.6982,1904060007.0
2008-10-10 13:37:00,1.6981,1.6992,1.6981,1.6989,1904060007.0
2008-10-10 13:38:00,1.6988,1.6997,1.6987,1.6993,1904060007.0
2008-10-10 13:39:00,1.6992,1.6996,1.6992,1.6992,1904060007.0
2008-10-10 13:40:00,1.6993,1.6997,1.6989,1.6997,1904060007.0
2008-10-10 13:41:00,1.6998,1.6998,1.6984,1.6991,1904060007.0
2008-10-10 13:42:00,1.6993,1.6997,1.6985,1.6995,1904060007.0
2008-10-10 13:43:00,1.6996,1.6999,1.6994,1.6999,1904060007.0
2008-10-10 13:44:00,1.6998,1.6998,1.6989,1.699,1904060007.0
2008-10-10 13:45:00,1.6991,1.6995,1.699,1.6991,1904060007.0
2008-10-10 13:46:00,1.699,1.6992,1.699,1.699,1904060007.0
2008-10-10 13:47:00,1.6988,1.6989,1.6981,1.6985,1904060007.0
2008-10-10 13:48:00,1.6988,1.699,1.6985,1.699,1904060007.0
2008-10-10 13:49:00,1.6989,1.6991,1.6985,1.6988,1904060007.0
2008-10-10 13:50:00,1.6989,1.6989,1.6983,1.6984,1904060007.0
2008-10-10 13:51:00,1.6985,1.6987,1.6978,1.6979,1904060007.0
2008-10-10 13:52:00,1.6981,1.6985,1.6976,1.6976,1904060007.0
2008-10-10 13:53:00,1.6979,1.6988,1.6976,1.698,1904060007.0
2008-10-10 13:54:00,1.6981,1.6981,1.6979,1.6979,1904060007.0
2008-10-10 13:55:00,1.6981,1.6981,1.69745,1.69745,1904060007.0
2008-10-10 13:56:00,1.6977,1.6979,1.697,1.6977,2079680002.0
2008-10-10 13:57:00,1.6975,1.6978,1.6965,1.6972,2079680002.0
2008-10-10 13:58:00,1.69715,1.69725,1.6965,1.69655,2079680002.0
2008-10-10 13:59:00,1.6968,1.6972,1.6962,1.6968,2094699996.0
2008-10-10 14:00:00,1.6974,1.6979,1.6964,1.6972,2094699996.0
2008-10-10 14:01:00,1.6973,1.6978,1.6968,1.6974,2094699996.0
2008-10-10 14:02:00,1.6976,1.6977,1.6973,1.6976,2094699996.0
2008-10-10 14:03:00,1.6977,1.6983,1.6976,1.6983,2094699996.0
2008-10-10 14:04:00,1.6985,1.6991,1.6984,1.699,2094699996.0
2008-10-10 14:05:00,1.6991,1.7002,1.699,1.6999,2094699996.0
2008-10-10 14:06:00,1.7,1.7001,1.6999,1.7,2094699996.0
2008-10-10 14:07:00,1.7001,1.7004,1.7,1.7002,2094699996.0
2008-10-10 14:08:00,1.7004,1.7004,1.7002,1.7003,2094699996.0
2008-10-10 14:09:00,1.7002,1.7018,1.7002,1.7014,2094699996.0
2008-10-10 14:10:00,1.7015,1.7039,1.7015,1.7032,2094699996.0
2008-10-10 14:11:00,1.7029,1.7034,1.7019,1.7022,2094699996.0
2008-10-10 14:12:00,1.7023,1.7028,1.702,1.7022,2094699996.0
2008-10-10 14:13:00,1.7021,1.7023,1.7017,1.7018,2094699996.0
2008-10-10 14:14:00,1.7017,1.703,1.7015,1.7019,2094699996.0
2008-10-10 14:15:00,1.702,1.702,1.7008,1.7011,2094699996.0
2008-10-10 14:16:00,1.701,1.7014,1.7007,1.7011,2094699996.0
2008-10-10 14:17:00,1.701,1.7015,1.701,1.7012,2094699996.0
2008-10-10 14:18:00,1.70115,1.70155,1.70115,1.7015,2094699996.0
2008-10-10 14:19:00,1.7015,1.7019,1.7015,1.7015,1989599998.0
2008-10-10 14:20:00,1.7016,1.7016,1.7013,1.7014,1989599998.0
2008-10-10 14:21:00,1.7013,1.7014,1.7005,1.7009,1989599998.0
2008-10-10 14:22:00,1.7007,1.7012,1.6999,1.7001,1989599998.0
2008-10-10 14:23:00,1.7002,1.7005,1.6998,1.7004,1989599998.0
2008-10-10 14:24:00,1.7003,1.7013,1.6998,1.7011,1989599998.0
2008-10-10 14:25:00,1.701,1.7014,1.6997,1.6999,1989599998.0
2008-10-10 14:26:00,1.6998,1.7002,1.6991,1.6991,1989599998.0
2008-10-10 14:27:00,1.6992,1.6992,1.6988,1.6992,1989599998.0
2008-10-10 14:28:00,1.6991,1.6993,1.6991,1.6993,1989599998.0
2008-10-10 14:29:00,1.6992,1.6994,1.6987,1.699,1989599998.0
2008-10-10 14:30:00,1.6989,1.6999,1.6986,1.6995,1989599998.0
2008-10-10 14:31:00,1.6996,1.6997,1.6993,1.6994,1989599998.0
2008-10-10 14:32:00,1.6995,1.69955,1.6995,1.6995,1989599998.0
2008-10-10 14:33:00,1.6994,1.6997,1.6992,1.6996,1474199979.0
2008-10-10 14:34:00,1.6994,1.7016,1.6994,1.7015,1474199979.0
2008-10-10 14:35:00,1.7016,1.702,1.7007,1.7008,1474199979.0
2008-10-10 14:36:00,1.7007,1.7017,1.7005,1.7017,1474199979.0
2008-10-10 14:37:00,1.7015,1.7015,1.6996,1.6996,1474199979.0
2008-10-10 14:38:00,1.6994,1.701,1.6994,1.7009,1474199979.0
2008-10-10 14:39:00,1.7008,1.7012,1.7006,1.7007,1474199979.0
2008-10-10 14:40:00,1.7009,1.7012,1.7008,1.701,1474199979.0
2008-10-10 14:41:00,1.7009,1.7016,1.7008,1.7015,1474199979.0
2008-10-10 14:42:00,1.7014,1.7014,1.7009,1.7013,1474199979.0
2008-10-10 14:43:00,1.7012,1.702,1.7007,1.7017,1474199979.0
2008-10-10 14:44:00,1.7018,1.7023,1.7014,1.7022,1474199979.0
2008-10-10 14:45:00,1.7023,1.7034,1.702,1.7032,1474199979.0
2008-10-10 14:46:00,1.7031,1.7032,1.7026,1.7027,1474199979.0
2008-10-10 14:47:00,1.7028,1.7031,1.7022,1.7024,1474199979.0
2008-10-10 14:48:00,1.7023,1.7025,1.7018,1.7025,1474199979.0
2008-10-10 14:49:00,1.7024,1.7025,1.701,1.7011,1474199979.0
2008-10-10 14:50:00,1.701,1.7027,1.7009,1.7027,1474199979.0
2008-10-10 14:51:00,1.7028,1.7048,1.7027,1.7048,1474199979.0
2008-10-10 14:52:00,1.7047,1.7048,1.7035,1.7041,1474199979.0
2008-10-10 14:53:00,1.7042,1.7069,1.7042,1.7062,1474199979.0
2008-10-10 14:54:00,1.7061,1.7062,1.7042,1.7048,1474199979.0
2008-10-10 14:55:00,1.7046,1.7063,1.7042,1.7061,1474199979.0
2008-10-10 14:56:00,1.7058,1.7061,1.7048,1.7059,1474199979.0
2008-10-10 14:57:00,1.7058,1.706,1.7048,1.7051,1474199979.0
2008-10-10 14:58:00,1.7053,1.7054,1.7045,1.7052,1474199979.0
2008-10-10 14:59:00,1.7051,1.707,1.7047,1.7068,1474199979.0
2008-10-10 15:00:00,1.707,1.7071,1.7053,1.7055,1474199979.0
2008-10-10 15:01:00,1.7056,1.706,1.7044,1.7056,1474199979.0
2008-10-10 15:02:00,1.7054,1.7054,1.7046,1.7052,1474199979.0
2008-10-10 15:03:00,1.7053,1.7056,1.705,1.705,1474199979.0
2008-10-10 15:04:00,1.7049,1.7049,1.7047,1.7049,1474199979.0
2008-10-10 15:05:00,1.7048,1.705,1.7046,1.7046,1474199979.0
2008-10-10 15:06:00,1.7045,1.7052,1.7044,1.7048,1474199979.0
2008-10-10 15:07:00,1.7049,1.708,1.7048,1.7077,1474199979.0
2008-10-10 15:08:00,1.7076,1.7103,1.7074,1.7094,1474199979.0
2008-10-10 15:09:00,1.7093,1.7098,1.7077,1.7081,1474199979.0
2008-10-10 15:10:00,1.7083,1.7084,1.7068,1.7073,1474199979.0
2008-10-10 15:11:00,1.7072,1.7074,1.7061,1.7064,1474199979.0
2008-10-10 15:12:00,1.7063,1.7076,1.7057,1.7073,1474199979.0
2008-10-10 15:13:00,1.7074,1.7075,1.7061,1.7064,1474199979.0
2008-10-10 15:14:00,1.7066,1.7067,1.7055,1.7061,1474199979.0
2008-10-10 15:15:00,1.706,1.7066,1.7057,1.7063,1474199979.0
2008-10-10 15:16:00,1.7064,1.7071,1.7059,1.7071,1474199979.0
2008-10-10 15:17:00,1.707,1.7072,1.7064,1.7066,1474199979.0
2008-10-10 15:18:00,1.707,1.7079,1.7064,1.7078,1474199979.0
2008-10-10 15:19:00,1.7076,1.7084,1.7073,1.7083,1474199979.0
2008-10-10 15:20:00,1.7085,1.7088,1.708,1.7087,1474199979.0
2008-10-10 15:21:00,1.7088,1.7088,1.7078,1.708,1474199979.0
2008-10-10 15:22:00,1.7083,1.7084,1.7068,1.7073,1474199979.0
2008-10-10 15:23:00,1.7074,1.7084,1.7074,1.7084,1474199979.0
2008-10-10 15:24:00,1.7085,1.7087,1.708,1.7086,1474199979.0
2008-10-10 15:25:00,1.7081,1.7085,1.7073,1.708,1474199979.0
2008-10-10 15:26:00,1.7081,1.7083,1.7074,1.7075,1474199979.0
2008-10-10 15:27:00,1.7076,1.708,1.7073,1.7073,1474199979.0
2008-10-10 15:28:00,1.7074,1.7075,1.7059,1.7062,1474199979.0
2008-10-10 15:29:00,1.7063,1.7066,1.7055,1.7055,1474199979.0
2008-10-10 15:30:00,1.7056,1.7061,1.7053,1.7061,1474199979.0
2008-10-10 15:31:00,1.7063,1.7073,1.706,1.7073,1474199979.0
2008-10-10 15:32:00,1.7074,1.7079,1.7067,1.7078,1474199979.0
2008-10-10 15:33:00,1.7077,1.7082,1.7077,1.7082,1474199979.0
2008-10-10 15:34:00,1.7084,1.7092,1.7081,1.7088,1474199979.0
2008-10-10 15:35:00,1.7087,1.7099,1.7083,1.7098,1474199979.0
2008-10-10 15:36:00,1.7097,1.7097,1.7079,1.7079,1474199979.0
2008-10-10 15:37:00,1.7081,1.709,1.7077,1.7088,1474199979.0
2008-10-10 15:38:00,1.709,1.7097,1.7078,1.7087,1474199979.0
2008-10-10 15:39:00,1.7086,1.7098,1.7083,1.7094,1474199979.0
2008-10-10 15:40:00,1.709,1.7105,1.709,1.7091,1474199979.0
2008-10-10 15:41:00,1.7093,1.7093,1.7082,1.7088,1474199979.0
2008-10-10 15:42:00,1.7087,1.7088,1.7081,1.7084,1474199979.0
2008-10-10 15:43:00,1.7081,1.7084,1.7071,1.7074,1474199979.0
2008-10-10 15:44:00,1.7072,1.7076,1.7067,1.7076,1474199979.0
2008-10-10 15:45:00,1.7074,1.7084,1.7071,1.7083,1474199979.0
2008-10-10 15:46:00,1.7084,1.709,1.7075,1.7086,1474199979.0
2008-10-10 15:47:00,1.7085,1.7088,1.707,1.7072,1474199979.0
2008-10-10 15:48:00,1.7071,1.7071,1.7062,1.7062,1474199979.0
2008-10-10 15:49:00,1.7063,1.7075,1.7061,1.7061,1474199979.0
2008-10-10 15:50:00,1.7062,1.7063,1.7053,1.7057,1474199979.0
2008-10-10 15:51:00,1.7058,1.7058,1.7051,1.7057,1474199979.0
2008-10-10 15:52:00,1.7055,1.7059,1.7049,1.705,1474199979.0
2008-10-10 15:53:00,1.7051,1.7066,1.7046,1.7066,1474199979.0
2008-10-10 15:54:00,1.7067,1.7068,1.706,1.7062,1474199979.0
2008-10-10 15:55:00,1.7061,1.7062,1.7049,1.7057,1474199979.0
2008-10-10 15:56:00,1.7058,1.7067,1.7056,1.7067,1474199979.0
2008-10-10 15:57:00,1.7068,1.7073,1.7062,1.7062,1474199979.0
2008-10-10 15:58:00,1.7061,1.7076,1.7061,1.7072,1474199979.0
2008-10-10 15:59:00,1.7071,1.708,1.7066,1.7075,1474199979.0
2008-10-10 16:00:00,1.7076,1.7076,1.7071,1.7075,1474199979.0
2008-10-10 16:01:00,1.7074,1.7086,1.7071,1.7079,1474199979.0
2008-10-10 16:02:00,1.7078,1.7082,1.7075,1.708,1474199979.0
2008-10-10 16:03:00,1.7081,1.709,1.708,1.7083,1474199979.0
2008-10-10 16:04:00,1.7085,1.7093,1.7068,1.7078,1474199979.0
2008-10-10 16:05:00,1.7075,1.7081,1.7075,1.7081,1474199979.0
2008-10-10 16:06:00,1.7079,1.7082,1.7079,1.7082,1474199979.0
2008-10-10 16:07:00,1.708,1.7098,1.708,1.7097,1474199979.0
2008-10-10 16:08:00,1.7096,1.7146,1.7096,1.7142,1474199979.0
2008-10-10 16:09:00,1.7143,1.7143,1.7108,1.7129,1474199979.0
2008-10-10 16:10:00,1.713,1.7141,1.7124,1.7131,1474199979.0
2008-10-10 16:11:00,1.7133,1.7138,1.7123,1.7132,1474199979.0
2008-10-10 16:12:00,1.7133,1.715,1.7133,1.7148,1474199979.0
2008-10-10 16:13:00,1.7146,1.7179,1.7146,1.7177,1474199979.0
2008-10-10 16:14:00,1.7178,1.7178,1.7164,1.7165,1474199979.0
2008-10-10 16:15:00,1.7166,1.7173,1.7155,1.7157,1474199979.0
2008-10-10 16:16:00,1.7158,1.7158,1.7131,1.7135,1474199979.0
2008-10-10 16:17:00,1.7133,1.7141,1.712,1.7122,1474199979.0
2008-10-10 16:18:00,1.7121,1.7123,1.7108,1.711,1474199979.0
2008-10-10 16:19:00,1.7107,1.7115,1.7104,1.7107,1474199979.0
2008-10-10 16:20:00,1.7108,1.7122,1.7108,1.7116,1474199979.0
2008-10-10 16:21:00,1.7117,1.7123,1.7111,1.712,1474199979.0
2008-10-10 16:22:00,1.7121,1.7131,1.7112,1.7131,1474199979.0
2008-10-10 16:23:00,1.7132,1.7138,1.7131,1.7133,1474199979.0
2008-10-10 16:24:00,1.7132,1.7144,1.7132,1.7144,1474199979.0
2008-10-10 16:25:00,1.7143,1.7144,1.7135,1.7136,1474199979.0
2008-10-10 16:26:00,1.7137,1.7152,1.7128,1.7152,1474199979.0
2008-10-10 16:27:00,1.7151,1.7153,1.7136,1.7137,1474199979.0
2008-10-10 16:28:00,1.7108,1.7114,1.7093,1.7096,1474199979.0
2008-10-10 16:29:00,1.7093,1.7132,1.7093,1.713,1474199979.0
2008-10-10 16:30:00,1.7128,1.713,1.7114,1.7115,1474199979.0
2008-10-10 16:31:00,1.7115,1.71185,1.7115,1.7116,1474199979.0
2008-10-10 16:32:00,1.7121,1.7124,1.7116,1.7117,1798399979.0
2008-10-10 16:33:00,1.7116,1.7121,1.7111,1.7112,1798399979.0
2008-10-10 16:34:00,1.7111,1.712,1.7106,1.7108,1798399979.0
2008-10-10 16:35:00,1.7107,1.7117,1.7106,1.7114,1798399979.0
2008-10-10 16:36:00,1.7113,1.7127,1.7111,1.7127,1798399979.0
2008-10-10 16:37:00,1.7126,1.7132,1.7109,1.7116,1798399979.0
2008-10-10 16:38:00,1.7118,1.7132,1.7118,1.7126,1798399979.0
2008-10-10 16:39:00,1.7127,1.7132,1.7125,1.7129,1798399979.0
2008-10-10 16:40:00,1.7128,1.7132,1.7121,1.7127,1798399979.0
2008-10-10 16:41:00,1.7129,1.7129,1.7114,1.7115,1798399979.0
2008-10-10 16:42:00,1.7114,1.7118,1.7097,1.7102,1798399979.0
2008-10-10 16:43:00,1.7099,1.7103,1.709,1.7099,1798399979.0
2008-10-10 16:44:00,1.71,1.7113,1.7099,1.7109,1798399979.0
2008-10-10 16:45:00,1.7111,1.7116,1.7101,1.7116,1798399979.0
2008-10-10 16:46:00,1.7115,1.7118,1.7099,1.7105,1798399979.0
2008-10-10 16:47:00,1.7108,1.7133,1.7106,1.7128,1798399979.0
2008-10-10 16:48:00,1.7127,1.7132,1.7118,1.7118,1798399979.0
2008-10-10 16:49:00,1.712,1.7121,1.7111,1.7114,1798399979.0
2008-10-10 16:50:00,1.7113,1.7118,1.7104,1.7108,1798399979.0
2008-10-10 16:51:00,1.7105,1.7111,1.7097,1.7097,1798399979.0
2008-10-10 16:52:00,1.7098,1.7099,1.7079,1.708,1798399979.0
2008-10-10 16:53:00,1.7081,1.7082,1.7069,1.7069,1798399979.0
2008-10-10 16:54:00,1.7068,1.7069,1.7052,1.7065,1798399979.0
2008-10-10 16:55:00,1.7064,1.7067,1.706,1.706,1798399979.0
2008-10-10 16:56:00,1.7062,1.7065,1.7048,1.7052,1798399979.0
2008-10-10 16:57:00,1.7051,1.7058,1.7035,1.7037,1798399979.0
2008-10-10 16:58:00,1.7038,1.7045,1.7035,1.7038,1798399979.0
2008-10-10 16:59:00,1.704,1.704,1.7015,1.702,1798399979.0
2008-10-10 17:00:00,1.7022,1.7029,1.7018,1.7026,1798399979.0
2008-10-10 17:01:00,1.7027,1.7039,1.7027,1.7039,1798399979.0
2008-10-10 17:02:00,1.7041,1.7056,1.7039,1.7039,1798399979.0
2008-10-10 17:03:00,1.704,1.7047,1.7034,1.7044,1798399979.0
2008-10-10 17:04:00,1.7045,1.7056,1.7044,1.7047,1798399979.0
2008-10-10 17:05:00,1.7045,1.7048,1.7044,1.7046,1798399979.0
2008-10-10 17:06:00,1.7045,1.7046,1.7028,1.7032,1798399979.0
2008-10-10 17:07:00,1.7033,1.7041,1.7029,1.7033,1798399979.0
2008-10-10 17:08:00,1.7031,1.7037,1.7024,1.7026,1798399979.0
2008-10-10 17:09:00,1.7025,1.7025,1.6995,1.6996,1798399979.0
2008-10-10 17:10:00,1.6994,1.7006,1.6994,1.6999,1798399979.0
2008-10-10 17:11:00,1.7,1.7,1.6974,1.6986,1798399979.0
2008-10-10 17:12:00,1.6987,1.7002,1.6969,1.6971,1798399979.0
2008-10-10 17:13:00,1.6972,1.6986,1.6951,1.6971,1798399979.0
2008-10-10 17:14:00,1.697,1.6978,1.6967,1.6977,1798399979.0
2008-10-10 17:15:00,1.6978,1.6988,1.6978,1.6988,1798399979.0
2008-10-10 17:16:00,1.6987,1.6997,1.6984,1.6997,1798399979.0
2008-10-10 17:17:00,1.6998,1.7006,1.699,1.699,1798399979.0
2008-10-10 17:18:00,1.6988,1.7004,1.6986,1.7002,1798399979.0
2008-10-10 17:19:00,1.7003,1.7013,1.7,1.701,1798399979.0
2008-10-10 17:20:00,1.7008,1.7024,1.7002,1.7023,1798399979.0
2008-10-10 17:21:00,1.7024,1.7031,1.7024,1.7026,1798399979.0
2008-10-10 17:22:00,1.7029,1.7033,1.7025,1.703,1798399979.0
2008-10-10 17:23:00,1.7029,1.7036,1.7028,1.7031,1798399979.0
2008-10-10 17:24:00,1.7029,1.7036,1.7026,1.7029,1798399979.0
2008-10-10 17:25:00,1.7028,1.7033,1.7026,1.7029,1798399979.0
2008-10-10 17:26:00,1.703,1.704,1.7028,1.704,1798399979.0
2008-10-10 17:27:00,1.7042,1.7052,1.7036,1.7036,1798399979.0
2008-10-10 17:28:00,1.7032,1.7049,1.703,1.7042,1798399979.0
2008-10-10 17:29:00,1.7041,1.7045,1.704,1.7044,1798399979.0
2008-10-10 17:30:00,1.7045,1.7053,1.7036,1.7048,1798399979.0
2008-10-10 17:31:00,1.7047,1.7052,1.7042,1.7045,1798399979.0
2008-10-10 17:32:00,1.7046,1.7049,1.7034,1.7036,1798399979.0
2008-10-10 17:33:00,1.7037,1.7042,1.7034,1.7036,1798399979.0
2008-10-10 17:34:00,1.7037,1.7039,1.7032,1.7037,1798399979.0
2008-10-10 17:35:00,1.7036,1.7037,1.7029,1.7029,1798399979.0
2008-10-10 17:36:00,1.703,1.7035,1.7022,1.7031,1798399979.0
2008-10-10 17:37:00,1.7032,1.7033,1.7027,1.7032,1798399979.0
2008-10-10 17:38:00,1.703,1.7034,1.7026,1.7031,1798399979.0
2008-10-10 17:39:00,1.7033,1.704,1.7031,1.7039,1798399979.0
2008-10-10 17:40:00,1.7038,1.7053,1.7038,1.7052,1798399979.0
2008-10-10 17:41:00,1.7053,1.7054,1.7046,1.7047,1798399979.0
2008-10-10 17:42:00,1.7046,1.7049,1.7042,1.7046,1798399979.0
2008-10-10 17:43:00,1.7045,1.7045,1.7036,1.7043,1798399979.0
2008-10-10 17:44:00,1.7044,1.705,1.7034,1.7034,1798399979.0
2008-10-10 17:45:00,1.7033,1.7034,1.703,1.7032,1798399979.0
2008-10-10 17:46:00,1.7031,1.7032,1.7014,1.7014,1798399979.0
2008-10-10 17:47:00,1.7012,1.7013,1.7003,1.7013,1798399979.0
2008-10-10 17:48:00,1.7014,1.7018,1.7012,1.7018,1798399979.0
2008-10-10 17:49:00,1.7019,1.7022,1.7015,1.7018,1798399979.0
2008-10-10 17:50:00,1.7021,1.7021,1.7002,1.7003,1798399979.0
2008-10-10 17:51:00,1.7002,1.7004,1.6983,1.699,1798399979.0
2008-10-10 17:52:00,1.6991,1.7013,1.6991,1.7013,1798399979.0
2008-10-10 17:53:00,1.7012,1.7018,1.7005,1.7007,1798399979.0
2008-10-10 17:54:00,1.7005,1.7011,1.7002,1.701,1798399979.0
2008-10-10 17:55:00,1.7011,1.702,1.7007,1.7011,1798399979.0
2008-10-10 17:56:00,1.7012,1.7026,1.7007,1.7024,1798399979.0
2008-10-10 17:57:00,1.7023,1.7031,1.7016,1.7026,1798399979.0
2008-10-10 17:58:00,1.7027,1.7038,1.7023,1.7035,1798399979.0
2008-10-10 17:59:00,1.7036,1.704,1.7033,1.7035,1798399979.0
2008-10-10 18:00:00,1.7036,1.7055,1.7036,1.7052,1798399979.0
2008-10-10 18:01:00,1.705,1.705,1.7029,1.7034,1798399979.0
2008-10-10 18:02:00,1.7035,1.7043,1.703,1.7038,1798399979.0
2008-10-10 18:03:00,1.7036,1.7042,1.7032,1.7041,1798399979.0
2008-10-10 18:04:00,1.704,1.704,1.7033,1.7035,1798399979.0
2008-10-10 18:05:00,1.7036,1.704,1.7035,1.704,1798399979.0
2008-10-10 18:06:00,1.7041,1.7043,1.7039,1.7042,1798399979.0
2008-10-10 18:07:00,1.704,1.704,1.7032,1.7032,1798399979.0
2008-10-10 18:08:00,1.7033,1.7035,1.703,1.7034,1798399979.0
2008-10-10 18:09:00,1.7033,1.7047,1.7033,1.7041,1798399979.0
2008-10-10 18:10:00,1.7039,1.7042,1.7036,1.7039,1798399979.0
2008-10-10 18:11:00,1.704,1.7044,1.7039,1.7042,1798399979.0
2008-10-10 18:12:00,1.704,1.7047,1.7035,1.7047,1798399979.0
2008-10-10 18:13:00,1.7048,1.7058,1.7048,1.705,1798399979.0
2008-10-10 18:14:00,1.7047,1.7047,1.7034,1.7035,1798399979.0
2008-10-10 18:15:00,1.7034,1.7046,1.7031,1.7042,1798399979.0
2008-10-10 18:16:00,1.7041,1.7046,1.7041,1.7044,1798399979.0
2008-10-10 18:17:00,1.7042,1.7052,1.7041,1.7048,1798399979.0
2008-10-10 18:18:00,1.705,1.7053,1.7041,1.7046,1798399979.0
2008-10-10 18:19:00,1.7044,1.7044,1.7038,1.704,1798399979.0
2008-10-10 18:20:00,1.7041,1.7041,1.704,1.7041,1798399979.0
2008-10-10 18:21:00,1.7042,1.7045,1.7036,1.7039,1798399979.0
2008-10-10 18:22:00,1.704,1.7044,1.7037,1.7042,1798399979.0
2008-10-10 18:23:00,1.7041,1.7051,1.7036,1.7051,1798399979.0
2008-10-10 18:24:00,1.7052,1.706,1.7049,1.7052,1798399979.0
2008-10-10 18:25:00,1.7049,1.7053,1.7039,1.7053,1798399979.0
2008-10-10 18:26:00,1.7054,1.7058,1.7049,1.7052,1798399979.0
2008-10-10 18:27:00,1.7049,1.7049,1.703,1.7039,1798399979.0
2008-10-10 18:28:00,1.7038,1.7039,1.7037,1.7037,1798399979.0
2008-10-10 18:29:00,1.7034,1.7034,1.7029,1.7029,1798399979.0
2008-10-10 18:30:00,1.7031,1.7037,1.7029,1.7029,1798399979.0
2008-10-10 18:31:00,1.703,1.7034,1.703,1.7032,1798399979.0
2008-10-10 18:32:00,1.7033,1.7034,1.7031,1.7034,1798399979.0
2008-10-10 18:33:00,1.7033,1.7035,1.7028,1.7031,1798399979.0
2008-10-10 18:34:00,1.7032,1.7032,1.7029,1.703,1798399979.0
2008-10-10 18:35:00,1.7028,1.7033,1.7027,1.7033,1798399979.0
2008-10-10 18:36:00,1.703,1.703,1.7025,1.7025,1798399979.0
2008-10-10 18:37:00,1.7024,1.7025,1.7013,1.7015,1798399979.0
2008-10-10 18:38:00,1.7016,1.702,1.7015,1.7019,1798399979.0
2008-10-10 18:39:00,1.702,1.7021,1.7013,1.7019,1798399979.0
2008-10-10 18:40:00,1.7018,1.7023,1.7017,1.7022,1798399979.0
2008-10-10 18:41:00,1.7023,1.7023,1.7017,1.702,1798399979.0
2008-10-10 18:42:00,1.7019,1.7019,1.7007,1.701,1798399979.0
2008-10-10 18:43:00,1.7012,1.7018,1.7009,1.7014,1798399979.0
2008-10-10 18:44:00,1.7013,1.7014,1.7008,1.701,1798399979.0
2008-10-10 18:45:00,1.7011,1.7011,1.7006,1.7006,1798399979.0
2008-10-10 18:46:00,1.7005,1.7009,1.7002,1.7002,1798399979.0
2008-10-10 18:47:00,1.7004,1.7006,1.6994,1.6994,1798399979.0
2008-10-10 18:48:00,1.6995,1.7007,1.6994,1.7001,1798399979.0
2008-10-10 18:49:00,1.7004,1.7005,1.6995,1.6997,1798399979.0
2008-10-10 18:50:00,1.6998,1.7004,1.6988,1.699,1798399979.0
2008-10-10 18:51:00,1.6988,1.6994,1.6984,1.6984,1798399979.0
2008-10-10 18:52:00,1.6985,1.6988,1.6983,1.6984,1798399979.0
2008-10-10 18:53:00,1.6983,1.6988,1.6979,1.6981,1798399979.0
2008-10-10 18:54:00,1.6983,1.6993,1.6981,1.6989,1798399979.0
2008-10-10 18:55:00,1.6991,1.6995,1.6986,1.6989,1798399979.0
2008-10-10 18:56:00,1.6988,1.6989,1.6982,1.6985,1798399979.0
2008-10-10 18:57:00,1.6984,1.6986,1.6972,1.6976,1798399979.0
2008-10-10 18:58:00,1.6974,1.6981,1.6972,1.6977,1798399979.0
2008-10-10 18:59:00,1.6975,1.6975,1.6971,1.6974,1798399979.0
2008-10-10 19:00:00,1.6975,1.6977,1.6972,1.6974,1798399979.0
2008-10-10 19:01:00,1.6972,1.6983,1.6972,1.6983,1798399979.0
2008-10-10 19:02:00,1.6984,1.6986,1.6982,1.6986,1798399979.0
2008-10-10 19:03:00,1.6987,1.6992,1.6984,1.6991,1798399979.0
2008-10-10 19:04:00,1.699,1.6993,1.699,1.6991,1798399979.0
2008-10-10 19:05:00,1.6992,1.6993,1.6985,1.6987,1798399979.0
2008-10-10 19:06:00,1.6986,1.6986,1.6981,1.6985,1798399979.0
2008-10-10 19:07:00,1.6983,1.6985,1.69825,1.6985,1798399979.0
2008-10-10 19:08:00,1.6985,1.6989,1.69845,1.6988,2072899989.0
2008-10-10 19:09:00,1.6987,1.6994,1.6984,1.699,1255799973.0
2008-10-10 19:10:00,1.6989,1.699,1.6986,1.6986,1255799973.0
2008-10-10 19:11:00,1.6989,1.6992,1.6986,1.6991,1791300004.0
2008-10-10 19:12:00,1.6988,1.6993,1.6984,1.699,1791300004.0
2008-10-10 19:13:00,1.69885,1.6989,1.6986,1.69865,1791300004.0
2008-10-10 19:14:00,1.6988,1.6991,1.6987,1.6988,1820599999.0
2008-10-10 19:15:00,1.6985,1.6989,1.6982,1.6982,1820599999.0
2008-10-10 19:16:00,1.6981,1.6987,1.6981,1.6984,1820599999.0
2008-10-10 19:17:00,1.6985,1.6985,1.6979,1.6981,1820599999.0
2008-10-10 19:18:00,1.6982,1.6985,1.6982,1.6985,1820599999.0
2008-10-10 19:19:00,1.6984,1.6984,1.6974,1.6976,1820599999.0
2008-10-10 19:20:00,1.6975,1.6977,1.6973,1.6976,1820599999.0
2008-10-10 19:21:00,1.6974,1.6978,1.6973,1.6977,1820599999.0
2008-10-10 19:22:00,1.6976,1.69845,1.6976,1.69825,1820599999.0
2008-10-10 19:23:00,1.6984,1.6989,1.6983,1.6983,1978200032.0
2008-10-10 19:24:00,1.6982,1.6986,1.698,1.6983,1978200032.0
2008-10-10 19:25:00,1.6984,1.6984,1.6975,1.6978,1978200032.0
2008-10-10 19:26:00,1.6977,1.6981,1.6973,1.6979,1978200032.0
2008-10-10 19:27:00,1.6977,1.6979,1.6969,1.6975,1978200032.0
2008-10-10 19:28:00,1.6974,1.6983,1.6973,1.6979,1978200032.0
2008-10-10 19:29:00,1.6976,1.6979,1.697,1.6973,1978200032.0
2008-10-10 19:30:00,1.69715,1.69715,1.69675,1.6969,1978200032.0
2008-10-10 19:31:00,1.697,1.697,1.6969,1.6969,1336700002.0
2008-10-10 19:32:00,1.6968,1.6975,1.6968,1.6975,1336700002.0
2008-10-10 19:33:00,1.6974,1.6977,1.6973,1.6973,1336700002.0
2008-10-10 19:34:00,1.6972,1.6973,1.6969,1.6972,1336700002.0
2008-10-10 19:35:00,1.697,1.6975,1.697,1.6972,1336700002.0
2008-10-10 19:36:00,1.697,1.6973,1.6968,1.697,1336700002.0
2008-10-10 19:37:00,1.6969,1.6969,1.6956,1.6956,1336700002.0
2008-10-10 19:38:00,1.6954,1.6958,1.6952,1.6954,1336700002.0
2008-10-10 19:39:00,1.6953,1.6953,1.6947,1.6949,1336700002.0
2008-10-10 19:40:00,1.6948,1.6951,1.6948,1.695,1336700002.0
2008-10-10 19:41:00,1.6948,1.6952,1.6946,1.6946,1336700002.0
2008-10-10 19:42:00,1.6948,1.6948,1.6945,1.6946,1336700002.0
2008-10-10 19:43:00,1.6945,1.6945,1.694,1.694,1336700002.0
2008-10-10 19:44:00,1.6938,1.6938,1.6932,1.69335,1336700002.0
2008-10-10 19:45:00,1.6934,1.6937,1.6932,1.6937,1791799972.0
2008-10-10 19:46:00,1.6936,1.6943,1.6935,1.6936,1791799972.0
2008-10-10 19:47:00,1.6935,1.6938,1.6933,1.6933,1791799972.0
2008-10-10 19:48:00,1.6934,1.6934,1.6932,1.6933,1791799972.0
2008-10-10 19:49:00,1.6932,1.69325,1.6932,1.6932,1791799972.0
2008-10-10 19:50:00,1.693,1.6933,1.693,1.6933,1851200006.0
2008-10-10 19:51:00,1.6936,1.6938,1.6933,1.6936,1851200006.0
2008-10-10 19:52:00,1.6935,1.6936,1.6933,1.6936,1851200006.0
2008-10-10 19:53:00,1.6934,1.6936,1.6932,1.6933,1851200006.0
2008-10-10 19:54:00,1.6932,1.6934,1.6931,1.6932,1851200006.0
2008-10-10 19:55:00,1.6933,1.6933,1.6932,1.6932,1851200006.0
2008-10-10 19:56:00,1.6933,1.6934,1.6932,1.6933,1851200006.0
2008-10-10 19:57:00,1.6931,1.6933,1.693,1.6933,1851200006.0
2008-10-10 19:58:00,1.6935,1.6935,1.6931,1.6931,1851200006.0
2008-10-10 19:59:00,1.6932,1.6934,1.6931,1.6933,1851200006.0
2008-10-10 20:00:00,1.6932,1.6933,1.693,1.6931,1851200006.0
2008-10-10 20:01:00,1.6929,1.6935,1.6929,1.6931,1851200006.0
2008-10-10 20:02:00,1.6932,1.69335,1.69305,1.69315,1851200006.0
2008-10-10 20:03:00,1.6932,1.6932,1.6925,1.6926,216600003.0
2008-10-10 20:04:00,1.6925,1.6933,1.6919,1.6933,216600003.0
2008-10-10 20:05:00,1.6935,1.6937,1.6932,1.6933,216600003.0
2008-10-10 20:06:00,1.6934,1.6945,1.6933,1.6944,216600003.0
2008-10-10 20:07:00,1.6943,1.6948,1.6943,1.6948,216600003.0
2008-10-10 20:08:00,1.695,1.6956,1.6948,1.6949,216600003.0
2008-10-10 20:09:00,1.6947,1.6947,1.6946,1.69465,216600003.0
2008-10-10 20:10:00,1.6949,1.6956,1.6947,1.6951,1888800001.0
2008-10-10 20:11:00,1.695,1.6954,1.6948,1.6953,1888800001.0
2008-10-10 20:12:00,1.6951,1.6951,1.6949,1.6949,1888800001.0
2008-10-10 20:13:00,1.6952,1.6958,1.6952,1.6958,2005700010.0
2008-10-10 20:14:00,1.6954,1.6958,1.6953,1.6953,2005700010.0
2008-10-10 20:15:00,1.6954,1.6956,1.6952,1.6953,2005700010.0
2008-10-10 20:16:00,1.6954,1.6968,1.6951,1.6952,2005700010.0
2008-10-10 20:17:00,1.6951,1.6955,1.6948,1.6951,2005700010.0
2008-10-10 20:18:00,1.69485,1.69535,1.6948,1.69525,2005700010.0
2008-10-10 20:19:00,1.6956,1.6956,1.6942,1.6942,1565999982.0
2008-10-10 20:20:00,1.6941,1.6941,1.6932,1.6937,1565999982.0
2008-10-10 20:21:00,1.6938,1.6949,1.6935,1.6941,1565999982.0
2008-10-10 20:22:00,1.694,1.6952,1.6938,1.6952,1565999982.0
2008-10-10 20:23:00,1.6954,1.6956,1.6952,1.6955,1565999982.0
2008-10-10 20:24:00,1.6954,1.6955,1.6949,1.6953,1565999982.0
2008-10-10 20:25:00,1.6952,1.6952,1.6926,1.6926,1565999982.0
2008-10-10 20:26:00,1.6925,1.6927,1.6906,1.6907,1565999982.0
2008-10-10 20:27:00,1.6905,1.6905,1.6878,1.6879,1565999982.0
2008-10-10 20:28:00,1.6878,1.6885,1.6857,1.6877,1565999982.0
2008-10-10 20:29:00,1.6884,1.6887,1.6871,1.6887,1565999982.0
2008-10-10 20:30:00,1.6889,1.6897,1.6874,1.6897,1565999982.0
2008-10-10 20:31:00,1.69,1.69,1.6895,1.6895,1565999982.0
2008-10-10 20:32:00,1.6896,1.6901,1.6895,1.6899,1565999982.0
2008-10-10 20:33:00,1.6898,1.69055,1.6898,1.6902,1565999982.0
2008-10-10 20:34:00,1.6904,1.6913,1.69035,1.6908,1845600005.0
2008-10-10 20:35:00,1.6906,1.6912,1.6901,1.6901,2103499995.0
2008-10-10 20:36:00,1.6902,1.691,1.69,1.691,2103499995.0
2008-10-10 20:37:00,1.6908,1.691,1.6903,1.6906,2103499995.0
2008-10-10 20:38:00,1.6905,1.6908,1.6889,1.6889,2103499995.0
2008-10-10 20:39:00,1.6892,1.6893,1.6884,1.689,2103499995.0
2008-10-10 20:40:00,1.6891,1.6897,1.6887,1.6897,2103499995.0
2008-10-10 20:41:00,1.6898,1.69,1.6897,1.6898,2103499995.0
2008-10-10 20:42:00,1.6894,1.6898,1.6875,1.6891,2103499995.0
2008-10-10 20:43:00,1.6893,1.6904,1.6881,1.6893,2103499995.0
2008-10-10 20:44:00,1.6891,1.6896,1.6885,1.6888,2103499995.0
2008-10-10 20:45:00,1.6887,1.689,1.6873,1.6885,2103499995.0
2008-10-10 20:46:00,1.6888,1.6892,1.6887,1.6892,2103499995.0
2008-10-10 20:47:00,1.68895,1.6901,1.68895,1.6896,2103499995.0
2008-10-10 20:48:00,1.6897,1.69045,1.6893,1.6904,1394799989.0
2008-10-10 20:49:00,1.6904,1.6905,1.6895,1.6899,1915000007.0
2008-10-10 20:50:00,1.69,1.6902,1.6896,1.6902,1915000007.0
2008-10-10 20:51:00,1.6904,1.6906,1.6899,1.6901,1915000007.0
2008-10-10 20:52:00,1.69,1.6907,1.6898,1.6903,1915000007.0
2008-10-10 20:53:00,1.6901,1.6901,1.6897,1.6898,1915000007.0
2008-10-10 20:54:00,1.6896,1.68975,1.6896,1.6897,1915000007.0
2008-10-10 20:55:00,1.6899,1.69,1.6894,1.6894,1239000003.0
2008-10-10 20:56:00,1.6893,1.6896,1.6893,1.6895,1239000003.0
2008-10-10 20:57:00,1.6894,1.6904,1.6894,1.6899,1239000003.0
2008-10-10 20:58:00,1.68965,1.6906,1.68965,1.6901,1239000003.0
2008-10-10 20:59:00,1.6902,1.6904,1.69,1.6902,1603600003.0
2008-10-10 21:00:00,1.6899,1.6902,1.6899,1.6901,1603600003.0
2008-10-10 21:01:00,1.6902,1.6912,1.6898,1.691,1603600003.0
2008-10-10 21:02:00,1.6911,1.6934,1.6911,1.6929,1603600003.0
2008-10-10 21:03:00,1.693,1.6932,1.6928,1.6929,1603600003.0
2008-10-10 21:04:00,1.6924,1.6933,1.6917,1.6925,1603600003.0
2008-10-10 21:05:00,1.6924,1.6925,1.6922,1.6924,1603600003.0
2008-10-10 21:06:00,1.6925,1.6925,1.6914,1.6916,1603600003.0
2008-10-10 21:07:00,1.6918,1.6926,1.6918,1.6925,1603600003.0
2008-10-10 21:08:00,1.6926,1.6937,1.6924,1.6929,1603600003.0
2008-10-10 21:09:00,1.6926,1.6929,1.6925,1.6927,1603600003.0
2008-10-10 21:10:00,1.6929,1.6937,1.6927,1.6933,1603600003.0
2008-10-10 21:11:00,1.6932,1.6979,1.6931,1.6972,1603600003.0
2008-10-10 21:12:00,1.6968,1.6968,1.6946,1.6963,1603600003.0
2008-10-10 21:13:00,1.6964,1.6996,1.696,1.6994,1603600003.0
2008-10-10 21:14:00,1.6996,1.6997,1.6988,1.6992,1603600003.0
2008-10-10 21:15:00,1.699,1.6997,1.6983,1.6997,1603600003.0
2008-10-10 21:16:00,1.6996,1.7014,1.6994,1.7008,1603600003.0
2008-10-10 21:17:00,1.7007,1.7016,1.7004,1.7007,1603600003.0
2008-10-10 21:18:00,1.7006,1.7012,1.6995,1.7008,1603600003.0
2008-10-10 21:19:00,1.7007,1.70075,1.7005,1.7006,1603600003.0
2008-10-10 21:20:00,1.70055,1.70055,1.69995,1.70045,1961000016.0
2008-10-10 21:21:00,1.701,1.7015,1.7004,1.7004,2106800009.0
2008-10-10 21:22:00,1.6999,1.7012,1.6996,1.6999,2106800009.0
2008-10-10 21:23:00,1.7002,1.7006,1.6993,1.6997,2106800009.0
2008-10-10 21:24:00,1.6998,1.701,1.6989,1.6989,2106800009.0
2008-10-10 21:25:00,1.69945,1.69995,1.69945,1.6999,2106800009.0
2008-10-10 21:26:00,1.7007,1.7012,1.7001,1.7012,1357000014.0
2008-10-10 21:27:00,1.7009,1.7009,1.70005,1.7001,1357000014.0
2008-10-10 21:28:00,1.7006,1.7021,1.7006,1.702,2012399992.0
2008-10-10 21:29:00,1.7016,1.7022,1.7013,1.7022,2012399992.0
2008-10-10 21:30:00,1.7021,1.7023,1.7016,1.7022,2012399992.0
2008-10-10 21:31:00,1.7023,1.7023,1.7021,1.7022,2012399992.0
2008-10-10 21:32:00,1.7023,1.7044,1.7023,1.7034,2012399992.0
2008-10-10 21:33:00,1.7035,1.7055,1.7035,1.7055,2012399992.0
2008-10-10 21:34:00,1.7062,1.7071,1.7048,1.7062,2012399992.0
2008-10-10 21:35:00,1.7064,1.7071,1.706,1.7064,2012399992.0
2008-10-10 21:36:00,1.7059,1.70825,1.70565,1.70825,2012399992.0
2008-10-10 21:37:00,1.7089,1.71,1.7088,1.7094,1851699997.0
2008-10-10 21:38:00,1.7091,1.7092,1.7073,1.7091,1851699997.0
2008-10-10 21:39:00,1.7093,1.7094,1.7075,1.7077,1851699997.0
2008-10-10 21:40:00,1.7078,1.7081,1.7058,1.7068,1851699997.0
2008-10-10 21:41:00,1.7041,1.7057,1.7041,1.7048,1851699997.0
2008-10-10 21:42:00,1.7049,1.7073,1.7043,1.7073,1851699997.0
2008-10-10 21:43:00,1.7072,1.7097,1.7072,1.7088,1851699997.0
2008-10-10 21:44:00,1.70845,1.7086,1.70755,1.70755,1851699997.0
2008-10-10 21:45:00,1.7078,1.7101,1.7063,1.7064,983800022.0
2008-10-10 21:46:00,1.7072,1.7089,1.7064,1.7071,983800022.0
2008-10-10 21:47:00,1.7074,1.7085,1.7059,1.7069,983800022.0
2008-10-10 21:48:00,1.7067,1.7079,1.706,1.7064,983800022.0
2008-10-10 21:49:00,1.7065,1.7075,1.7063,1.7064,983800022.0
2008-10-10 21:50:00,1.7065,1.7066,1.7064,1.7064,983800022.0
2008-10-10 21:51:00,1.7061,1.7064,1.7056,1.7057,983800022.0
2008-10-10 21:52:00,1.7056,1.7059,1.7053,1.7058,983800022.0
2008-10-10 21:53:00,1.7051,1.7057,1.7042,1.7047,983800022.0
2008-10-10 21:54:00,1.7045,1.7045,1.70285,1.7029,983800022.0
2008-10-10 21:55:00,1.7029,1.7029,1.7012,1.7012,871500003.0
2008-10-10 21:56:00,1.701,1.7023,1.6995,1.7015,1729599996.0
2008-10-10 21:57:00,1.7012,1.7013,1.7009,1.7013,1729599996.0
2008-10-10 21:58:00,1.7014,1.7032,1.7012,1.7027,1729599996.0
2008-10-10 21:59:00,1.7028,1.7057,1.7028,1.7057,1965699985.0
2008-10-10 22:00:00,1.7053,1.7057,1.705,1.7056,1965699985.0
2008-10-10 22:01:00,1.70485,1.7052,1.70425,1.7046,1965699985.0
2008-10-10 22:02:00,1.7042,1.7052,1.7042,1.7052,2017300015.0
2008-10-10 22:03:00,1.7046,1.70505,1.7044,1.70465,2017300015.0
2008-10-10 22:04:00,1.7047,1.7047,1.70405,1.70405,157800000.0
2008-10-10 22:05:00,1.7042,1.7047,1.7042,1.7046,864799987.0
2008-10-10 22:06:00,1.70455,1.70455,1.70435,1.70435,1873399987.0
2008-10-10 22:07:00,1.70435,1.70435,1.7039,1.704,414100009.0
2008-10-10 22:08:00,1.7039,1.7048,1.7038,1.7048,1852400024.0
2008-10-10 22:09:00,1.70445,1.70455,1.70445,1.70455,1852400024.0
2008-10-10 22:10:00,1.7046,1.7046,1.7046,1.7046,673199997.0
2008-10-10 22:11:00,1.70455,1.70465,1.7045,1.7045,1166800012.0
2008-10-10 22:12:00,1.7045,1.7045,1.70365,1.704,1469700001.0
2008-10-10 22:13:00,1.7041,1.7044,1.704,1.7042,279399994.0
2008-10-10 22:14:00,1.7041,1.7044,1.7038,1.7038,279399994.0
2008-10-10 22:15:00,1.7035,1.7035,1.7032,1.7033,279399994.0
2008-10-10 22:16:00,1.70325,1.70345,1.7032,1.7034,974200001.0
2008-10-10 22:17:00,1.70355,1.7044,1.70355,1.7041,1341299991.0
2008-10-10 22:18:00,1.7041,1.7043,1.7041,1.7043,618400005.0
2008-10-10 22:19:00,1.70435,1.70455,1.70435,1.70455,270000000.0
2008-10-10 22:20:00,1.70455,1.70455,1.7044,1.7044,451600000.0
2008-10-10 22:21:00,1.7045,1.70455,1.7042,1.7042,1088399993.0
2008-10-10 22:22:00,1.7042,1.7042,1.7041,1.7041,492600006.0
2008-10-10 22:23:00,1.70415,1.70415,1.70405,1.7041,540599998.0
2008-10-10 22:24:00,1.7037,1.704,1.7034,1.7038,1021099995.0
2008-10-10 22:25:00,1.70385,1.70385,1.70345,1.7038,1443800003.0
2008-10-10 22:26:00,1.7039,1.704,1.7032,1.7032,1281599997.0
2008-10-10 22:27:00,1.7032,1.7033,1.70305,1.70315,1405400005.0
2008-10-10 22:28:00,1.7031,1.7037,1.7031,1.7036,564199996.0
2008-10-10 22:29:00,1.7035,1.7035,1.7033,1.7033,564199996.0
2008-10-10 22:30:00,1.7034,1.7042,1.7032,1.7042,564199996.0
2008-10-10 22:31:00,1.70425,1.7045,1.70395,1.70445,564199996.0
2008-10-10 22:32:00,1.70445,1.70445,1.70375,1.7043,347399996.0
2008-10-10 22:33:00,1.7042,1.7044,1.7035,1.7044,1676500005.0
2008-10-10 22:34:00,1.7044,1.7044,1.7044,1.7044,307599998.0
2008-10-10 22:35:00,1.7044,1.7045,1.70405,1.7045,812399990.0
2008-10-10 22:36:00,1.70465,1.705,1.70425,1.705,2112899977.0
2008-10-10 22:37:00,1.705,1.705,1.70465,1.7048,1231400006.0
2008-10-10 22:38:00,1.70465,1.70495,1.70465,1.70495,1509200017.0
2008-10-10 22:39:00,1.7049,1.70495,1.7048,1.70485,1309800003.0
2008-10-10 22:40:00,1.7049,1.7051,1.7045,1.7048,670799994.0
2008-10-10 22:41:00,1.7047,1.7047,1.7045,1.7045,670799994.0
2008-10-10 22:42:00,1.7047,1.7047,1.7044,1.7044,282200000.0
2008-10-10 22:43:00,1.70455,1.70455,1.70405,1.7044,295800004.0
2008-10-10 22:44:00,1.70386,1.70412,1.70373,1.70412,130200000.0
2008-10-10 22:45:00,1.7044,1.70455,1.7044,1.70455,170000000.0
2008-10-10 22:46:00,1.7042,1.70425,1.70315,1.7034,472000003.0
2008-10-10 22:47:00,1.7033,1.7045,1.7033,1.7042,291400002.0
2008-10-10 22:48:00,1.70365,1.7039,1.70365,1.7038,291400002.0
2008-10-10 22:49:00,1.7041,1.7041,1.70395,1.70395,410400002.0
2008-10-10 22:50:00,1.704,1.704,1.70355,1.7037,504400002.0
2008-10-10 22:51:00,1.7036,1.7036,1.703,1.703,38000000.0
2008-10-10 22:52:00,1.70305,1.70345,1.70295,1.70295,174800000.0
2008-10-10 22:53:00,1.70305,1.70305,1.70295,1.70295,135400002.0
2008-10-10 22:54:00,1.70305,1.7035,1.70305,1.7035,220799997.0
2008-10-10 22:55:00,1.70365,1.7037,1.70225,1.70325,1457699988.0
2008-10-10 22:56:00,1.7037,1.7048,1.7034,1.7041,1647999959.0
2008-10-10 22:57:00,1.7042,1.7049,1.7041,1.7044,1647999959.0
2008-10-10 22:58:00,1.7042,1.7042,1.7033,1.7033,1647999959.0
2008-10-10 22:59:00,1.704,1.70445,1.704,1.7043,1375200004.0
2008-10-13 00:02:00,1.7132,1.7135,1.7132,1.7133,1297699997.0
2008-10-13 00:03:00,1.7134,1.7138,1.713,1.713,1297699997.0
2008-10-13 00:04:00,1.7129,1.7131,1.7126,1.7127,1297699997.0
2008-10-13 00:05:00,1.7126,1.7128,1.7124,1.7124,1297699997.0
2008-10-13 00:06:00,1.7125,1.7128,1.7125,1.7128,1297699997.0
2008-10-13 00:07:00,1.7129,1.7131,1.7128,1.7131,1297699997.0
2008-10-13 00:08:00,1.713,1.7131,1.7129,1.713,1297699997.0
2008-10-13 00:09:00,1.7129,1.7131,1.7129,1.7129,1297699997.0
2008-10-13 00:10:00,1.713,1.7137,1.713,1.7137,1297699997.0
2008-10-13 00:11:00,1.7138,1.7142,1.7138,1.7142,1297699997.0
2008-10-13 00:12:00,1.7141,1.7142,1.7141,1.7141,1297699997.0
2008-10-13 00:13:00,1.7142,1.7144,1.7141,1.7143,1297699997.0
2008-10-13 00:14:00,1.7144,1.7144,1.7143,1.7144,1297699997.0
2008-10-13 00:15:00,1.7143,1.7143,1.7142,1.7142,1297699997.0
2008-10-13 00:16:00,1.7143,1.7144,1.7142,1.7142,1297699997.0
2008-10-13 00:17:00,1.7143,1.7143,1.7141,1.7142,1297699997.0
2008-10-13 00:18:00,1.7141,1.7144,1.7139,1.7139,1297699997.0
2008-10-13 00:19:00,1.714,1.714,1.7137,1.7139,1297699997.0
2008-10-13 00:20:00,1.714,1.714,1.7138,1.714,1297699997.0
2008-10-13 00:21:00,1.7141,1.7141,1.7137,1.7138,1297699997.0
2008-10-13 00:22:00,1.7139,1.714,1.7138,1.7139,1297699997.0
2008-10-13 00:23:00,1.714,1.7141,1.7138,1.714,1297699997.0
2008-10-13 00:24:00,1.7139,1.7141,1.7136,1.7137,1297699997.0
2008-10-13 00:25:00,1.7138,1.714,1.7137,1.7139,1297699997.0
2008-10-13 00:26:00,1.7138,1.714,1.7138,1.7139,1297699997.0
2008-10-13 00:27:00,1.714,1.7141,1.7138,1.7141,1297699997.0
2008-10-13 00:28:00,1.714,1.714,1.7138,1.714,1297699997.0
2008-10-13 00:29:00,1.7143,1.7143,1.7139,1.7139,1297699997.0
2008-10-13 00:30:00,1.714,1.7142,1.7138,1.7138,1297699997.0
2008-10-13 00:31:00,1.7142,1.7144,1.7138,1.7144,1297699997.0
2008-10-13 00:32:00,1.7143,1.7143,1.7138,1.7138,1297699997.0
2008-10-13 00:33:00,1.7137,1.7139,1.7132,1.7138,1297699997.0
2008-10-13 00:34:00,1.7139,1.7139,1.7131,1.7136,1297699997.0
2008-10-13 00:35:00,1.7132,1.7134,1.7123,1.7126,1297699997.0
2008-10-13 00:36:00,1.7129,1.713,1.7126,1.7129,1297699997.0
2008-10-13 00:37:00,1.7131,1.7136,1.7131,1.7132,1297699997.0
2008-10-13 00:38:00,1.7133,1.7144,1.7133,1.7142,1297699997.0
2008-10-13 00:39:00,1.7141,1.7141,1.7141,1.7141,1297699997.0
2008-10-13 00:40:00,1.7142,1.7142,1.7135,1.714,1297699997.0
2008-10-13 00:41:00,1.7139,1.7143,1.7139,1.7141,1297699997.0
2008-10-13 00:42:00,1.714,1.7146,1.7138,1.7146,1297699997.0
2008-10-13 00:43:00,1.7145,1.7147,1.7141,1.7144,1297699997.0
2008-10-13 00:44:00,1.7143,1.7144,1.7141,1.7143,1297699997.0
2008-10-13 00:45:00,1.7144,1.7144,1.714,1.7141,1297699997.0
2008-10-13 00:46:00,1.7143,1.7143,1.7137,1.7139,1297699997.0
2008-10-13 00:47:00,1.7138,1.7141,1.7138,1.7138,1297699997.0
2008-10-13 00:48:00,1.7137,1.7141,1.7134,1.7139,1297699997.0
2008-10-13 00:49:00,1.7137,1.7144,1.7136,1.7142,1297699997.0
2008-10-13 00:50:00,1.7143,1.7144,1.7142,1.7144,1297699997.0
2008-10-13 00:51:00,1.7143,1.7143,1.7141,1.7141,1297699997.0
2008-10-13 00:52:00,1.714,1.7143,1.7139,1.7142,1297699997.0
2008-10-13 00:53:00,1.7143,1.7146,1.7138,1.7138,1297699997.0
2008-10-13 00:54:00,1.7136,1.7146,1.7136,1.714,1297699997.0
2008-10-13 00:55:00,1.7141,1.7142,1.7137,1.714,1297699997.0
2008-10-13 00:56:00,1.7141,1.7142,1.7139,1.7142,1297699997.0
2008-10-13 00:57:00,1.7141,1.7142,1.7139,1.7139,1297699997.0
2008-10-13 00:58:00,1.7138,1.7143,1.7138,1.714,1297699997.0
2008-10-13 00:59:00,1.7141,1.7144,1.7141,1.7142,1297699997.0
2008-10-13 01:00:00,1.7143,1.7144,1.7141,1.7141,1297699997.0
2008-10-13 01:01:00,1.7142,1.7143,1.7139,1.714,1297699997.0
2008-10-13 01:02:00,1.7139,1.7141,1.7134,1.714,1297699997.0
2008-10-13 01:03:00,1.7141,1.7141,1.7134,1.7134,1297699997.0
2008-10-13 01:04:00,1.7139,1.7144,1.7139,1.7142,1297699997.0
2008-10-13 01:05:00,1.7141,1.7143,1.7132,1.714,1297699997.0
2008-10-13 01:06:00,1.7142,1.7143,1.714,1.714,1297699997.0
2008-10-13 01:07:00,1.7137,1.7141,1.7134,1.714,1297699997.0
2008-10-13 01:08:00,1.7142,1.7144,1.7135,1.7142,1297699997.0
2008-10-13 01:09:00,1.7143,1.7143,1.714,1.714,1297699997.0
2008-10-13 01:10:00,1.7142,1.7142,1.7141,1.7141,1297699997.0
2008-10-13 01:11:00,1.7142,1.7147,1.7138,1.7144,1297699997.0
2008-10-13 01:12:00,1.7145,1.7145,1.7144,1.7144,1297699997.0
2008-10-13 01:13:00,1.7145,1.7145,1.7144,1.7144,1297699997.0
2008-10-13 01:14:00,1.7145,1.7145,1.7143,1.7145,1297699997.0
2008-10-13 01:15:00,1.7146,1.7146,1.7144,1.7144,1297699997.0
2008-10-13 01:16:00,1.7145,1.7145,1.7143,1.7144,1297699997.0
2008-10-13 01:17:00,1.7145,1.7146,1.7143,1.7146,1297699997.0
2008-10-13 01:18:00,1.7145,1.7146,1.7143,1.7144,1297699997.0
2008-10-13 01:19:00,1.7145,1.7145,1.7144,1.7144,1297699997.0
2008-10-13 01:20:00,1.7145,1.7146,1.7144,1.7144,1297699997.0
2008-10-13 01:21:00,1.7145,1.7145,1.7145,1.7145,1297699997.0
2008-10-13 01:22:00,1.7144,1.7146,1.7143,1.7143,1297699997.0
2008-10-13 01:23:00,1.7142,1.7144,1.7142,1.7144,1297699997.0
2008-10-13 01:24:00,1.7145,1.7145,1.7139,1.7143,1297699997.0
2008-10-13 01:25:00,1.7144,1.7144,1.7143,1.7143,1297699997.0
2008-10-13 01:26:00,1.7144,1.7144,1.714,1.7143,1297699997.0
2008-10-13 01:27:00,1.7142,1.7143,1.714,1.714,1297699997.0
2008-10-13 01:28:00,1.7141,1.7141,1.714,1.714,1297699997.0
2008-10-13 01:29:00,1.7141,1.7141,1.7139,1.7139,1297699997.0
2008-10-13 01:30:00,1.714,1.714,1.7139,1.714,1297699997.0
2008-10-13 01:31:00,1.7139,1.714,1.7138,1.7139,1297699997.0
2008-10-13 01:32:00,1.714,1.714,1.7138,1.7138,1297699997.0
2008-10-13 01:33:00,1.7137,1.7138,1.7135,1.7138,1297699997.0
2008-10-13 01:34:00,1.7136,1.7139,1.7136,1.7139,1297699997.0
2008-10-13 01:35:00,1.7138,1.714,1.7137,1.714,1297699997.0
2008-10-13 01:36:00,1.7139,1.7141,1.7139,1.714,1297699997.0
2008-10-13 01:37:00,1.7141,1.7141,1.7139,1.7139,1297699997.0
2008-10-13 01:38:00,1.7138,1.7138,1.7136,1.7137,1297699997.0
2008-10-13 01:39:00,1.7136,1.7136,1.7135,1.7135,1297699997.0
2008-10-13 01:40:00,1.7134,1.7137,1.7134,1.7135,1297699997.0
2008-10-13 01:41:00,1.7136,1.7136,1.7134,1.7135,1297699997.0
2008-10-13 01:42:00,1.7133,1.7133,1.7131,1.7131,1297699997.0
2008-10-13 01:43:00,1.713,1.7132,1.7129,1.713,1297699997.0
2008-10-13 01:44:00,1.7132,1.7132,1.7129,1.7132,1297699997.0
2008-10-13 01:45:00,1.7131,1.7131,1.7129,1.713,1297699997.0
2008-10-13 01:46:00,1.7131,1.7132,1.713,1.7131,1297699997.0
2008-10-13 01:47:00,1.7132,1.7132,1.7127,1.7127,1297699997.0
2008-10-13 01:48:00,1.7129,1.713,1.7129,1.713,1297699997.0
2008-10-13 01:49:00,1.7129,1.7131,1.7129,1.713,1297699997.0
2008-10-13 01:50:00,1.7129,1.713,1.7129,1.7129,1297699997.0
2008-10-13 01:51:00,1.7128,1.713,1.7128,1.7129,1297699997.0
2008-10-13 01:52:00,1.713,1.7132,1.7129,1.7132,1297699997.0
2008-10-13 01:53:00,1.713,1.7132,1.713,1.7132,1297699997.0
2008-10-13 01:54:00,1.7137,1.714,1.7135,1.7135,1297699997.0
2008-10-13 01:55:00,1.7137,1.7137,1.7137,1.7137,1297699997.0
2008-10-13 01:56:00,1.7136,1.7141,1.7136,1.7141,1297699997.0
2008-10-13 01:57:00,1.7142,1.7143,1.7141,1.7142,1297699997.0
2008-10-13 01:58:00,1.7138,1.7142,1.7137,1.7138,1297699997.0
2008-10-13 01:59:00,1.7136,1.7138,1.7136,1.7137,1297699997.0
2008-10-13 02:00:00,1.7136,1.714,1.7125,1.7132,1297699997.0
2008-10-13 02:01:00,1.7132,1.7133,1.7128,1.7133,659800010.0
2008-10-13 02:02:00,1.71325,1.71325,1.7129,1.7132,355000000.0
2008-10-13 02:03:00,1.7131,1.71335,1.71275,1.71315,699799989.0
2008-10-13 02:04:00,1.7132,1.71345,1.71245,1.71315,1022900006.0
2008-10-13 02:05:00,1.7131,1.71345,1.71275,1.7134,1095900033.0
2008-10-13 02:06:00,1.71245,1.7134,1.71225,1.71335,1035200021.0
2008-10-13 02:07:00,1.71335,1.7134,1.71325,1.71335,407400002.0
2008-10-13 02:08:00,1.71335,1.7134,1.7133,1.71335,221599999.0
2008-10-13 02:09:00,1.71335,1.7134,1.71325,1.71335,739800013.0
2008-10-13 02:10:00,1.71286,1.71309,1.71274,1.71309,1814000019.0
2008-10-13 02:11:00,1.71335,1.71335,1.71295,1.71315,595600016.0
2008-10-13 02:12:00,1.7133,1.71365,1.71255,1.71345,880600024.0
2008-10-13 02:13:00,1.7134,1.7137,1.71335,1.7134,953600009.0
2008-10-13 02:14:00,1.7134,1.7134,1.7132,1.7133,534500014.0
2008-10-13 02:15:00,1.71335,1.7134,1.71335,1.7134,236499990.0
2008-10-13 02:16:00,1.7134,1.7134,1.7134,1.7134,94399997.0
2008-10-13 02:17:00,1.7135,1.7135,1.7135,1.7135,30799999.0
2008-10-13 02:18:00,1.7134,1.7134,1.71295,1.71295,347800000.0
2008-10-13 02:19:00,1.7131,1.7131,1.7129,1.7129,69400001.0
2008-10-13 02:20:00,1.7129,1.7129,1.7129,1.7129,118199996.0
2008-10-13 02:21:00,1.7129,1.7129,1.7121,1.7127,528100002.0
2008-10-13 02:22:00,1.7128,1.71285,1.71245,1.71255,443299993.0
2008-10-13 02:23:00,1.7125,1.71315,1.71205,1.71295,1225599981.0
2008-10-13 02:24:00,1.713,1.71315,1.71235,1.71295,484400000.0
2008-10-13 02:25:00,1.7131,1.7131,1.7129,1.7129,132799999.0
2008-10-13 02:26:00,1.7129,1.7131,1.7129,1.7131,629200014.0
2008-10-13 02:27:00,1.71315,1.71335,1.7131,1.71335,210800000.0
2008-10-13 02:28:00,1.7134,1.71355,1.7132,1.7133,502000000.0
2008-10-13 02:29:00,1.7133,1.71355,1.7133,1.7135,677799998.0
2008-10-13 02:30:00,1.71335,1.71345,1.71315,1.7133,965400004.0
2008-10-13 02:31:00,1.7132,1.71335,1.7131,1.7133,1096199963.0
2008-10-13 02:32:00,1.7132,1.7136,1.7132,1.71345,484399988.0
2008-10-13 02:33:00,1.7135,1.71365,1.7134,1.71365,217800001.0
2008-10-13 02:34:00,1.71355,1.71355,1.71315,1.71315,647199991.0
2008-10-13 02:35:00,1.71315,1.71315,1.7129,1.713,554200000.0
2008-10-13 02:36:00,1.71295,1.7131,1.71295,1.713,128000000.0
2008-10-13 02:37:00,1.7129,1.713,1.7129,1.713,148800001.0
2008-10-13 02:38:00,1.71305,1.7132,1.71295,1.71295,486600001.0
2008-10-13 02:39:00,1.71295,1.71295,1.71295,1.71295,29799999.0
2008-10-13 02:40:00,1.71295,1.71295,1.71295,1.71295,47400002.0
2008-10-13 02:41:00,1.71295,1.71305,1.71295,1.71305,38400002.0
2008-10-13 02:42:00,1.7129,1.7129,1.71275,1.71275,144999995.0
2008-10-13 02:43:00,1.71275,1.71275,1.71215,1.71225,185600002.0
2008-10-13 02:44:00,1.7124,1.7125,1.71185,1.71185,881600004.0
2008-10-13 02:45:00,1.71185,1.71205,1.7107,1.7111,567800009.0
2008-10-13 02:46:00,1.7114,1.7114,1.7114,1.7114,73000002.0
2008-10-13 02:47:00,1.7114,1.71185,1.7114,1.71185,269600002.0
2008-10-13 02:48:00,1.71165,1.71165,1.71095,1.7111,431199997.0
2008-10-13 02:49:00,1.7111,1.7111,1.7109,1.7109,272000003.0
2008-10-13 02:50:00,1.7109,1.7109,1.71,1.71005,540799993.0
2008-10-13 02:51:00,1.7101,1.71035,1.7101,1.71035,692799999.0
2008-10-13 02:52:00,1.71035,1.71035,1.7102,1.7102,361899992.0
2008-10-13 02:53:00,1.7102,1.7103,1.7092,1.7092,814899988.0
2008-10-13 02:54:00,1.70915,1.71,1.70905,1.7098,425200000.0
2008-10-13 02:55:00,1.70985,1.7101,1.7098,1.7101,383600000.0
2008-10-13 02:56:00,1.71015,1.7104,1.7098,1.71025,734800003.0
2008-10-13 02:57:00,1.7101,1.7101,1.7099,1.7101,239400001.0
2008-10-13 02:58:00,1.70994,1.71002,1.70967,1.70987,692500005.0
2008-10-13 02:59:00,1.71015,1.7104,1.7101,1.7101,424799992.0
2008-10-13 03:00:00,1.7102,1.71025,1.7092,1.70955,483400005.0
2008-10-13 03:01:00,1.70955,1.70995,1.7091,1.70985,1151800012.0
2008-10-13 03:02:00,1.70925,1.71005,1.70925,1.71005,261999999.0
2008-10-13 03:03:00,1.70995,1.7104,1.70945,1.7104,1544999992.0
2008-10-13 03:04:00,1.7104,1.71045,1.7098,1.7104,1355999998.0
2008-10-13 03:05:00,1.7104,1.71055,1.7104,1.71045,1275400027.0
2008-10-13 03:06:00,1.71045,1.71055,1.71045,1.71055,215200006.0
2008-10-13 03:07:00,1.7106,1.7106,1.7106,1.7106,34400002.0
2008-10-13 03:08:00,1.7106,1.7106,1.71055,1.71055,396799989.0
2008-10-13 03:09:00,1.71055,1.71055,1.7102,1.7102,685400009.0
2008-10-13 03:10:00,1.71025,1.7103,1.71005,1.71005,153199999.0
2008-10-13 03:11:00,1.71005,1.71005,1.7091,1.7091,591399997.0
2008-10-13 03:12:00,1.70925,1.70925,1.709,1.709,262600003.0
2008-10-13 03:13:00,1.709,1.709,1.7085,1.7086,245200001.0
2008-10-13 03:14:00,1.7085,1.7086,1.7079,1.7079,619200000.0
2008-10-13 03:15:00,1.7079,1.7079,1.7079,1.7079,70000000.0
2008-10-13 03:16:00,1.70785,1.70785,1.7077,1.70775,223800000.0
2008-10-13 03:17:00,1.7077,1.7077,1.7066,1.7067,1744300011.0
2008-10-13 03:18:00,1.7067,1.7067,1.7063,1.7064,903799989.0
2008-10-13 03:19:00,1.7064,1.7064,1.7061,1.7061,1143999996.0
2008-10-13 03:20:00,1.7061,1.70725,1.706,1.70725,1354600011.0
2008-10-13 03:21:00,1.7071,1.70825,1.7071,1.70805,833199994.0
2008-10-13 03:22:00,1.70805,1.7081,1.7079,1.70805,849399995.0
2008-10-13 03:23:00,1.70825,1.7084,1.7078,1.7079,214000000.0
2008-10-13 03:24:00,1.70795,1.7084,1.70795,1.7084,799400012.0
2008-10-13 03:25:00,1.7084,1.7086,1.7084,1.7086,1507500003.0
2008-10-13 03:26:00,1.7086,1.70865,1.7084,1.7085,1116599992.0
2008-10-13 03:27:00,1.7085,1.7085,1.70775,1.7079,450999998.0
2008-10-13 03:28:00,1.7081,1.7081,1.7079,1.7081,398800001.0
2008-10-13 03:29:00,1.70775,1.70785,1.70775,1.70785,720800018.0
2008-10-13 03:30:00,1.70785,1.70825,1.7077,1.70795,256600002.0
2008-10-13 03:31:00,1.70785,1.70785,1.70785,1.70785,23200001.0
2008-10-13 03:32:00,1.70758,1.70792,1.70712,1.70768,899799999.0
2008-10-13 03:33:00,1.7078,1.7078,1.7078,1.7078,27700001.0
2008-10-13 03:34:00,1.70805,1.70825,1.70805,1.70815,251299998.0
2008-10-13 03:35:00,1.70805,1.7081,1.70805,1.7081,48400000.0
2008-10-13 03:36:00,1.7082,1.70945,1.7082,1.709,640399992.0
2008-10-13 03:37:00,1.7091,1.70935,1.7091,1.70925,244200001.0
2008-10-13 03:38:00,1.7093,1.7095,1.70895,1.70935,960800008.0
2008-10-13 03:39:00,1.7094,1.7094,1.709,1.70915,622200009.0
2008-10-13 03:40:00,1.70915,1.7092,1.70915,1.7092,89999999.0
2008-10-13 03:41:00,1.7091,1.7091,1.7091,1.7091,72799999.0
2008-10-13 03:42:00,1.7091,1.70915,1.7091,1.70915,96199998.0
2008-10-13 03:43:00,1.70874,1.70884,1.70866,1.70884,217199993.0
2008-10-13 03:44:00,1.70905,1.70905,1.70905,1.70905,28200001.0
2008-10-13 03:45:00,1.70905,1.70905,1.70865,1.70865,173000003.0
2008-10-13 03:46:00,1.7087,1.7088,1.7087,1.7088,72200001.0
2008-10-13 03:47:00,1.70853,1.70881,1.70827,1.70861,891100010.0
2008-10-13 03:48:00,1.70885,1.70885,1.70885,1.70885,24400000.0
2008-10-13 03:49:00,1.70858,1.70858,1.70818,1.70854,899500005.0
2008-10-13 03:50:00,1.70857,1.70869,1.70801,1.70822,1317599990.0
2008-10-13 03:51:00,1.70801,1.7084,1.7073,1.70836,1886300019.0
2008-10-13 03:52:00,1.7089,1.7094,1.7089,1.7094,525100002.0
2008-10-13 03:53:00,1.7094,1.7094,1.7094,1.7094,115800003.0
2008-10-13 03:54:00,1.7094,1.7094,1.7094,1.7094,95200000.0
2008-10-13 03:55:00,1.7094,1.7094,1.7094,1.7094,86399997.0
2008-10-13 03:56:00,1.7094,1.7094,1.709,1.7091,815200021.0
2008-10-13 03:57:00,1.70905,1.70905,1.70895,1.70895,55000000.0
2008-10-13 03:58:00,1.7088,1.70895,1.7088,1.70895,65199999.0
2008-10-13 03:59:00,1.7089,1.70895,1.7088,1.70885,460399988.0
2008-10-13 04:00:00,1.70867,1.70867,1.70826,1.70867,685300002.0
2008-10-13 04:01:00,1.7087,1.7087,1.7077,1.70785,732199995.0
2008-10-13 04:02:00,1.70775,1.70795,1.7076,1.7076,558200003.0
2008-10-13 04:03:00,1.7076,1.70765,1.70745,1.70755,393600005.0
2008-10-13 04:04:00,1.7074,1.70765,1.7074,1.70765,582000007.0
2008-10-13 04:05:00,1.70765,1.7077,1.70755,1.70755,465600001.0
2008-10-13 04:06:00,1.70765,1.7077,1.7076,1.7077,147000000.0
2008-10-13 04:07:00,1.7076,1.7076,1.7076,1.7076,36799999.0
2008-10-13 04:08:00,1.7077,1.7077,1.70765,1.70765,68799999.0
2008-10-13 04:09:00,1.7075,1.7076,1.7075,1.7075,90400001.0
2008-10-13 04:10:00,1.7076,1.7077,1.70665,1.7068,881399990.0
2008-10-13 04:11:00,1.7068,1.7068,1.70615,1.70625,357399998.0
2008-10-13 04:12:00,1.70625,1.70645,1.70625,1.70635,106800001.0
2008-10-13 04:13:00,1.7064,1.70655,1.70615,1.70645,424000002.0
2008-10-13 04:14:00,1.70645,1.70645,1.70645,1.70645,28799999.0
2008-10-13 04:15:00,1.70655,1.7073,1.70655,1.7072,486200008.0
2008-10-13 04:16:00,1.7071,1.7071,1.7071,1.7071,27799999.0
2008-10-13 04:17:00,1.70675,1.7068,1.7065,1.7065,241400004.0
2008-10-13 04:18:00,1.7064,1.7066,1.7064,1.7066,154599998.0
2008-10-13 04:19:00,1.70645,1.7085,1.70645,1.7079,866999999.0
2008-10-13 04:20:00,1.70825,1.7083,1.70825,1.7083,81999998.0
2008-10-13 04:21:00,1.7083,1.70835,1.7082,1.7082,665600004.0
2008-10-13 04:22:00,1.7082,1.70835,1.70815,1.70815,876999986.0
2008-10-13 04:23:00,1.70805,1.70805,1.7079,1.7079,385799999.0
2008-10-13 04:24:00,1.7081,1.7081,1.7075,1.7075,1181400005.0
2008-10-13 04:25:00,1.7071,1.7071,1.70695,1.70695,186599998.0
2008-10-13 04:26:00,1.7072,1.7073,1.7072,1.7073,291799996.0
2008-10-13 04:27:00,1.7077,1.7082,1.7076,1.7082,1997999971.0
2008-10-13 04:28:00,1.7084,1.7084,1.7082,1.7084,1997999971.0
2008-10-13 04:29:00,1.7082,1.7085,1.7082,1.7082,1997999971.0
2008-10-13 04:30:00,1.708,1.70805,1.708,1.708,1997999971.0
2008-10-13 04:31:00,1.708,1.708,1.7072,1.7074,2116400020.0
2008-10-13 04:32:00,1.7075,1.7077,1.7075,1.7076,1438200010.0
2008-10-13 04:33:00,1.7074,1.7074,1.707,1.7071,1438200010.0
2008-10-13 04:34:00,1.7072,1.7072,1.7065,1.7065,1438200010.0
2008-10-13 04:35:00,1.7066,1.7066,1.7064,1.7064,1438200010.0
2008-10-13 04:36:00,1.7065,1.7065,1.7044,1.7044,1438200010.0
2008-10-13 04:37:00,1.7044,1.70445,1.7032,1.70355,1438200010.0
2008-10-13 04:38:00,1.7037,1.7037,1.7015,1.7021,774000000.0
2008-10-13 04:39:00,1.702,1.7035,1.7015,1.7033,774000000.0
2008-10-13 04:40:00,1.703,1.7037,1.7025,1.7025,774000000.0
2008-10-13 04:41:00,1.7026,1.7031,1.7025,1.7031,774000000.0
2008-10-13 04:42:00,1.703,1.7032,1.7027,1.7032,774000000.0
2008-10-13 04:43:00,1.703,1.7032,1.703,1.7032,774000000.0
2008-10-13 04:44:00,1.703,1.7031,1.7025,1.7026,774000000.0
2008-10-13 04:45:00,1.7024,1.7026,1.7013,1.7017,774000000.0
2008-10-13 04:46:00,1.7019,1.7019,1.7009,1.7009,774000000.0
2008-10-13 04:47:00,1.701,1.7013,1.6999,1.7,774000000.0
2008-10-13 04:48:00,1.6999,1.7001,1.6985,1.6985,774000000.0
2008-10-13 04:49:00,1.698,1.6991,1.6947,1.6953,774000000.0
2008-10-13 04:50:00,1.6945,1.6959,1.6939,1.6946,774000000.0
2008-10-13 04:51:00,1.6943,1.6971,1.6937,1.6957,774000000.0
2008-10-13 04:52:00,1.6956,1.6972,1.6954,1.6966,774000000.0
2008-10-13 04:53:00,1.6968,1.6968,1.6949,1.6949,774000000.0
2008-10-13 04:54:00,1.695,1.6959,1.6926,1.6939,774000000.0
2008-10-13 04:55:00,1.6938,1.6944,1.6931,1.6937,774000000.0
2008-10-13 04:56:00,1.6939,1.6949,1.6938,1.6947,774000000.0
2008-10-13 04:57:00,1.6946,1.6946,1.694,1.6944,774000000.0
2008-10-13 04:58:00,1.6943,1.6948,1.6936,1.6942,774000000.0
2008-10-13 04:59:00,1.695,1.6972,1.695,1.6969,774000000.0
2008-10-13 05:00:00,1.6971,1.6975,1.6969,1.6972,774000000.0
2008-10-13 05:01:00,1.6973,1.6976,1.6973,1.6976,774000000.0
2008-10-13 05:02:00,1.6978,1.6987,1.6978,1.6984,774000000.0
2008-10-13 05:03:00,1.6983,1.6987,1.6983,1.6986,774000000.0
2008-10-13 05:04:00,1.6987,1.6991,1.6986,1.6987,774000000.0
2008-10-13 05:05:00,1.6989,1.6991,1.6986,1.6989,774000000.0
2008-10-13 05:06:00,1.6987,1.6987,1.6987,1.6987,774000000.0
2008-10-13 05:07:00,1.6987,1.6987,1.6987,1.6987,561799988.0
2008-10-13 05:08:00,1.6991,1.7011,1.699,1.7001,1877800010.0
2008-10-13 05:09:00,1.7007,1.7014,1.7002,1.7008,1877800010.0
2008-10-13 05:10:00,1.7014,1.7024,1.7011,1.7017,1877800010.0
2008-10-13 05:11:00,1.70145,1.70145,1.70035,1.7007,1877800010.0
2008-10-13 05:12:00,1.7011,1.7011,1.6997,1.6999,1675600016.0
2008-10-13 05:13:00,1.6999,1.6999,1.698,1.6982,1792200003.0
2008-10-13 05:14:00,1.6982,1.6987,1.6982,1.6984,612800001.0
2008-10-13 05:15:00,1.6984,1.6986,1.6984,1.6986,1564199988.0
2008-10-13 05:16:00,1.6986,1.6986,1.6974,1.6974,2019399989.0
2008-10-13 05:17:00,1.6976,1.6976,1.6974,1.6976,2019399989.0
2008-10-13 05:18:00,1.6977,1.6985,1.6976,1.6985,2019399989.0
2008-10-13 05:19:00,1.6983,1.6984,1.6983,1.6984,2019399989.0
2008-10-13 05:20:00,1.6983,1.6985,1.6981,1.6981,2019399989.0
2008-10-13 05:21:00,1.698,1.698,1.6975,1.6978,2019399989.0
2008-10-13 05:22:00,1.6979,1.6979,1.6972,1.6972,2019399989.0
2008-10-13 05:23:00,1.6971,1.6971,1.6959,1.6963,2019399989.0
2008-10-13 05:24:00,1.6964,1.6964,1.6962,1.6964,2019399989.0
2008-10-13 05:25:00,1.6967,1.6967,1.6964,1.6965,2019399989.0
2008-10-13 05:26:00,1.6964,1.6964,1.6951,1.6956,2019399989.0
2008-10-13 05:27:00,1.6954,1.6968,1.6953,1.6962,2019399989.0
2008-10-13 05:28:00,1.6963,1.6972,1.6962,1.6971,2019399989.0
2008-10-13 05:29:00,1.6968,1.6972,1.6963,1.6969,2019399989.0
2008-10-13 05:30:00,1.6971,1.6982,1.6971,1.6982,2019399989.0
2008-10-13 05:31:00,1.6981,1.6997,1.6979,1.6993,2019399989.0
2008-10-13 05:32:00,1.6997,1.7004,1.6995,1.7,2019399989.0
2008-10-13 05:33:00,1.7002,1.7009,1.7002,1.7009,2019399989.0
2008-10-13 05:34:00,1.701,1.7011,1.7009,1.701,2019399989.0
2008-10-13 05:35:00,1.7011,1.7016,1.7009,1.7016,2019399989.0
2008-10-13 05:36:00,1.701,1.7017,1.7006,1.7015,2019399989.0
2008-10-13 05:37:00,1.7017,1.70175,1.70155,1.70155,506999995.0
2008-10-13 05:38:00,1.7016,1.70165,1.70105,1.7012,742799994.0
2008-10-13 05:39:00,1.7012,1.7013,1.6999,1.6999,1355599991.0
2008-10-13 05:40:00,1.7002,1.7002,1.7002,1.7002,1355599991.0
2008-10-13 05:41:00,1.7005,1.7005,1.7003,1.7005,1014599994.0
2008-10-13 05:42:00,1.7004,1.7005,1.7003,1.7003,1014599994.0
2008-10-13 05:43:00,1.7004,1.7005,1.7004,1.7004,1014599994.0
2008-10-13 05:44:00,1.7003,1.7015,1.7003,1.7014,1014599994.0
2008-10-13 05:45:00,1.7012,1.7016,1.7012,1.7016,1014599994.0
2008-10-13 05:46:00,1.7012,1.7017,1.7012,1.7014,1014599994.0
2008-10-13 05:47:00,1.7018,1.7023,1.7018,1.7023,1014599994.0
2008-10-13 05:48:00,1.7021,1.7021,1.7019,1.7019,1014599994.0
2008-10-13 05:49:00,1.7019,1.7019,1.7019,1.7019,64599998.0
2008-10-13 05:50:00,1.7019,1.7019,1.7019,1.7019,67599998.0
2008-10-13 05:51:00,1.7021,1.70225,1.7021,1.7022,659400009.0
2008-10-13 05:52:00,1.70235,1.70285,1.70235,1.70275,1459700019.0
2008-10-13 05:53:00,1.703,1.703,1.7028,1.7029,747200012.0
2008-10-13 05:54:00,1.7027,1.70275,1.7027,1.70275,747200012.0
2008-10-13 05:55:00,1.7028,1.7028,1.7028,1.7028,947000016.0
2008-10-13 05:56:00,1.703,1.703,1.7029,1.7029,947000016.0
2008-10-13 05:57:00,1.70285,1.7031,1.70285,1.7031,947000016.0
2008-10-13 05:58:00,1.703,1.70305,1.703,1.70305,441800003.0
2008-10-13 05:59:00,1.7031,1.7035,1.703,1.7034,1594999992.0
2008-10-13 06:00:00,1.703,1.70335,1.703,1.70335,1594999992.0
2008-10-13 06:01:00,1.70335,1.7034,1.70335,1.7034,1492399994.0
2008-10-13 06:02:00,1.7036,1.7036,1.7032,1.7032,1671400011.0
2008-10-13 06:03:00,1.7032,1.70325,1.703,1.703,1671400011.0
2008-10-13 06:04:00,1.703,1.7031,1.70255,1.70285,403799996.0
2008-10-13 06:05:00,1.7029,1.7029,1.70275,1.70275,160000000.0
2008-10-13 06:06:00,1.7027,1.7027,1.7025,1.7025,827999984.0
2008-10-13 06:07:00,1.7025,1.7025,1.7025,1.7025,173000000.0
2008-10-13 06:08:00,1.7024,1.70254,1.70239,1.7024,472499992.0
2008-10-13 06:09:00,1.7025,1.7027,1.7025,1.7026,996200027.0
2008-10-13 06:10:00,1.703,1.703,1.702,1.7022,420500000.0
2008-10-13 06:11:00,1.7023,1.7023,1.7019,1.7021,420500000.0
2008-10-13 06:12:00,1.7022,1.7022,1.702,1.702,1046900003.0
2008-10-13 06:13:00,1.70189,1.70189,1.70146,1.70148,1046900003.0
2008-10-13 06:14:00,1.7018,1.7018,1.7018,1.7018,30799999.0
2008-10-13 06:15:00,1.70185,1.70185,1.7016,1.7016,88200001.0
2008-10-13 06:16:00,1.7016,1.7018,1.7012,1.7012,526999992.0
2008-10-13 06:17:00,1.7015,1.7018,1.7012,1.7012,1236399964.0
2008-10-13 06:18:00,1.7014,1.7018,1.701,1.7011,1236399964.0
2008-10-13 06:19:00,1.7012,1.7018,1.7007,1.7009,1236399964.0
2008-10-13 06:20:00,1.701,1.701,1.7008,1.7008,1236399964.0
2008-10-13 06:21:00,1.7008,1.7008,1.7001,1.7007,682599995.0
2008-10-13 06:22:00,1.69995,1.7001,1.69995,1.7001,1339600019.0
2008-10-13 06:23:00,1.7001,1.70015,1.6988,1.6988,752199992.0
2008-10-13 06:24:00,1.69885,1.69885,1.6988,1.6988,328800003.0
2008-10-13 06:25:00,1.699,1.699,1.6976,1.6982,264799999.0
2008-10-13 06:26:00,1.6976,1.6984,1.6976,1.6984,264799999.0
2008-10-13 06:27:00,1.6984,1.69855,1.6984,1.6984,1231599992.0
2008-10-13 06:28:00,1.6984,1.6999,1.6984,1.6989,2111099996.0
2008-10-13 06:29:00,1.6995,1.7015,1.6995,1.7006,1005500005.0
2008-10-13 06:30:00,1.70005,1.7002,1.69905,1.6999,1005500005.0
2008-10-13 06:31:00,1.7006,1.7006,1.7002,1.7005,45599998.0
2008-10-13 06:32:00,1.7004,1.7005,1.7003,1.7004,45599998.0
2008-10-13 06:33:00,1.7003,1.7018,1.7003,1.7014,45599998.0
2008-10-13 06:34:00,1.7013,1.7013,1.7007,1.7009,45599998.0
2008-10-13 06:35:00,1.7004,1.7004,1.7004,1.7004,45599998.0
2008-10-13 06:36:00,1.70035,1.7008,1.7,1.7008,705899995.0
2008-10-13 06:37:00,1.7009,1.7017,1.7004,1.7009,598400002.0
2008-10-13 06:38:00,1.70059,1.70085,1.70057,1.70071,598400002.0
2008-10-13 06:39:00,1.7006,1.7006,1.69995,1.7001,529699996.0
2008-10-13 06:40:00,1.70015,1.7002,1.6998,1.6998,2072599998.0
2008-10-13 06:41:00,1.7001,1.7003,1.7001,1.7003,798499992.0
2008-10-13 06:42:00,1.7002,1.7003,1.6997,1.6999,798499992.0
2008-10-13 06:43:00,1.7,1.7002,1.7,1.7002,798499992.0
2008-10-13 06:44:00,1.6999,1.7005,1.6999,1.7005,798499992.0
2008-10-13 06:45:00,1.7005,1.7005,1.7005,1.7005,146000000.0
2008-10-13 06:46:00,1.70075,1.70075,1.70075,1.70075,194000002.0
2008-10-13 06:47:00,1.70095,1.70115,1.70085,1.70115,543200003.0
2008-10-13 06:48:00,1.7014,1.7014,1.7007,1.7007,1267600005.0
2008-10-13 06:49:00,1.7008,1.7011,1.7008,1.7011,1267600005.0
2008-10-13 06:51:00,1.70095,1.70145,1.70095,1.70145,1267600005.0
2008-10-13 06:52:00,1.7016,1.7016,1.7014,1.7016,1225999989.0
2008-10-13 06:53:00,1.7014,1.7021,1.7013,1.7018,1225999989.0
2008-10-13 06:54:00,1.702,1.7022,1.702,1.7021,1225999989.0
2008-10-13 06:55:00,1.702,1.7021,1.7019,1.702,1225999989.0
2008-10-13 06:56:00,1.7019,1.7022,1.7019,1.7022,1225999989.0
2008-10-13 06:57:00,1.7021,1.7022,1.702,1.7021,1225999989.0
2008-10-13 06:58:00,1.702,1.702,1.7018,1.7018,1225999989.0
2008-10-13 06:59:00,1.7017,1.7022,1.7017,1.7018,1225999989.0
2008-10-13 07:00:00,1.7019,1.7021,1.7018,1.7018,1225999989.0
2008-10-13 07:01:00,1.7017,1.7026,1.7016,1.7026,1225999989.0
2008-10-13 07:02:00,1.7025,1.7025,1.702,1.7021,1225999989.0
2008-10-13 07:03:00,1.702,1.7026,1.702,1.7025,1225999989.0
2008-10-13 07:04:00,1.7026,1.7031,1.7024,1.7029,1225999989.0
2008-10-13 07:05:00,1.703,1.7032,1.7029,1.703,1225999989.0
2008-10-13 07:06:00,1.7031,1.7034,1.7027,1.7034,1225999989.0
2008-10-13 07:07:00,1.7033,1.70375,1.70315,1.70325,1225999989.0
2008-10-13 07:08:00,1.7038,1.704,1.7028,1.70355,1690500011.0
2008-10-13 07:09:00,1.7036,1.7037,1.70145,1.7023,1676400006.0
2008-10-13 07:10:00,1.70255,1.7029,1.70255,1.7026,341399998.0
2008-10-13 07:11:00,1.703,1.7031,1.7021,1.7026,1893799990.0
2008-10-13 07:12:00,1.7029,1.7033,1.7018,1.7028,1893799990.0
2008-10-13 07:13:00,1.7026,1.7026,1.7018,1.7026,1893799990.0
2008-10-13 07:14:00,1.7025,1.7026,1.702,1.7023,1893799990.0
2008-10-13 07:15:00,1.7025,1.7025,1.7018,1.7021,1893799990.0
2008-10-13 07:16:00,1.702,1.702,1.7005,1.7005,1893799990.0
2008-10-13 07:17:00,1.6999,1.69995,1.6986,1.6986,1893799990.0
2008-10-13 07:18:00,1.6986,1.6988,1.6985,1.6986,1352000007.0
2008-10-13 07:19:00,1.6989,1.6993,1.6989,1.6993,1860399991.0
2008-10-13 07:20:00,1.6994,1.6997,1.6993,1.6997,1860399991.0
2008-10-13 07:21:00,1.6996,1.7001,1.6994,1.6999,1860399991.0
2008-10-13 07:22:00,1.7,1.701,1.7,1.7008,1860399991.0
2008-10-13 07:23:00,1.70135,1.70145,1.69995,1.7008,1860399991.0
2008-10-13 07:24:00,1.701,1.701,1.7002,1.701,2039800003.0
2008-10-13 07:25:00,1.7011,1.702,1.7011,1.7017,2039800003.0
2008-10-13 07:26:00,1.7015,1.7015,1.7012,1.7013,2039800003.0
2008-10-13 07:27:00,1.7014,1.7017,1.7013,1.7017,2039800003.0
2008-10-13 07:28:00,1.70175,1.7018,1.70155,1.70155,2039800003.0
2008-10-13 07:29:00,1.7017,1.7018,1.7017,1.7017,248000000.0
2008-10-13 07:30:00,1.7016,1.7019,1.7014,1.7019,248000000.0
2008-10-13 07:31:00,1.7018,1.7018,1.7018,1.7018,248000000.0
2008-10-13 07:32:00,1.702,1.7026,1.702,1.7026,738799999.0
2008-10-13 07:33:00,1.7025,1.7026,1.7024,1.7025,738799999.0
2008-10-13 07:34:00,1.7026,1.7031,1.7025,1.7031,738799999.0
2008-10-13 07:35:00,1.703,1.7043,1.703,1.704,738799999.0
2008-10-13 07:36:00,1.7041,1.7052,1.704,1.7052,738799999.0
2008-10-13 07:37:00,1.7051,1.7052,1.705,1.7051,738799999.0
2008-10-13 07:38:00,1.7052,1.7081,1.7052,1.7078,738799999.0
2008-10-13 07:39:00,1.7079,1.708,1.7073,1.7077,738799999.0
2008-10-13 07:40:00,1.7078,1.7083,1.7075,1.7083,738799999.0
2008-10-13 07:41:00,1.7082,1.7084,1.7079,1.7084,738799999.0
2008-10-13 07:42:00,1.7085,1.7089,1.7082,1.7082,738799999.0
2008-10-13 07:43:00,1.7083,1.7086,1.7082,1.7084,738799999.0
2008-10-13 07:44:00,1.7086,1.7086,1.7083,1.7083,738799999.0
2008-10-13 07:45:00,1.7081,1.7083,1.7075,1.7075,738799999.0
2008-10-13 07:46:00,1.7076,1.7078,1.7075,1.7078,738799999.0
2008-10-13 07:47:00,1.7077,1.7078,1.7065,1.7067,738799999.0
2008-10-13 07:48:00,1.7066,1.7068,1.7061,1.7065,738799999.0
2008-10-13 07:49:00,1.7066,1.7066,1.706,1.7065,738799999.0
2008-10-13 07:50:00,1.7063,1.7072,1.7063,1.7071,738799999.0
2008-10-13 07:51:00,1.7072,1.7074,1.7069,1.707,738799999.0
2008-10-13 07:52:00,1.7071,1.708,1.7071,1.7078,738799999.0
2008-10-13 07:53:00,1.7079,1.7088,1.7076,1.7088,738799999.0
2008-10-13 07:54:00,1.7087,1.7088,1.7083,1.7084,738799999.0
2008-10-13 07:55:00,1.7085,1.7085,1.7082,1.7082,738799999.0
2008-10-13 07:56:00,1.7083,1.7083,1.7069,1.7069,738799999.0
2008-10-13 07:57:00,1.7067,1.7084,1.7067,1.7074,738799999.0
2008-10-13 07:58:00,1.7068,1.7068,1.7063,1.7065,738799999.0
2008-10-13 07:59:00,1.7065,1.7074,1.7064,1.70655,963999991.0
2008-10-13 08:00:00,1.707,1.7075,1.7069,1.7074,1157399998.0
2008-10-13 08:01:00,1.7073,1.7105,1.7071,1.7104,1157399998.0
2008-10-13 08:02:00,1.7102,1.71185,1.7102,1.7114,1157399998.0
2008-10-13 08:03:00,1.7116,1.7124,1.7116,1.7124,1259800000.0
2008-10-13 08:04:00,1.7125,1.7143,1.7125,1.7142,1259800000.0
2008-10-13 08:05:00,1.7143,1.7143,1.7137,1.7139,1259800000.0
2008-10-13 08:06:00,1.7138,1.7142,1.7128,1.7128,1259800000.0
2008-10-13 08:07:00,1.7129,1.7129,1.7122,1.7124,1259800000.0
2008-10-13 08:08:00,1.7123,1.7125,1.7121,1.7123,1259800000.0
2008-10-13 08:09:00,1.7122,1.7128,1.7121,1.7126,1259800000.0
2008-10-13 08:10:00,1.7125,1.7135,1.7125,1.7132,1259800000.0
2008-10-13 08:11:00,1.7133,1.7143,1.7133,1.7139,1259800000.0
2008-10-13 08:12:00,1.7138,1.7145,1.7137,1.7145,1259800000.0
2008-10-13 08:13:00,1.7146,1.7146,1.7143,1.7143,1259800000.0
2008-10-13 08:14:00,1.7144,1.7165,1.7144,1.7147,1259800000.0
2008-10-13 08:15:00,1.7146,1.7147,1.7133,1.7135,1259800000.0
2008-10-13 08:16:00,1.7134,1.7138,1.7131,1.7135,1259800000.0
2008-10-13 08:17:00,1.7136,1.7138,1.7136,1.7137,1259800000.0
2008-10-13 08:18:00,1.7138,1.7164,1.7138,1.7161,1259800000.0
2008-10-13 08:19:00,1.7162,1.717,1.7162,1.7166,1259800000.0
2008-10-13 08:20:00,1.7167,1.7187,1.7164,1.7185,1259800000.0
2008-10-13 08:21:00,1.7184,1.7186,1.7184,1.7185,1259800000.0
2008-10-13 08:22:00,1.7186,1.7186,1.7173,1.7176,1259800000.0
2008-10-13 08:23:00,1.7175,1.7178,1.7169,1.7174,1259800000.0
2008-10-13 08:24:00,1.7175,1.7175,1.7169,1.7171,1259800000.0
2008-10-13 08:25:00,1.7172,1.7174,1.717,1.717,1259800000.0
2008-10-13 08:26:00,1.7171,1.7174,1.7169,1.7171,1259800000.0
2008-10-13 08:27:00,1.717,1.7178,1.7169,1.7178,1259800000.0
2008-10-13 08:28:00,1.7177,1.7183,1.7174,1.718,1259800000.0
2008-10-13 08:29:00,1.7182,1.719,1.7182,1.7187,1259800000.0
2008-10-13 08:30:00,1.7186,1.7187,1.7184,1.7187,1259800000.0
2008-10-13 08:31:00,1.7186,1.7187,1.7175,1.7186,1259800000.0
2008-10-13 08:32:00,1.7188,1.7191,1.7183,1.7189,1259800000.0
2008-10-13 08:33:00,1.719,1.719,1.7183,1.7188,1259800000.0
2008-10-13 08:34:00,1.7189,1.719,1.7184,1.7185,1259800000.0
2008-10-13 08:35:00,1.7186,1.7188,1.7174,1.7174,1259800000.0
2008-10-13 08:36:00,1.7173,1.7191,1.7173,1.7191,1259800000.0
2008-10-13 08:37:00,1.719,1.7197,1.719,1.7197,1259800000.0
2008-10-13 08:38:00,1.7198,1.7222,1.7198,1.7218,1259800000.0
2008-10-13 08:39:00,1.7219,1.722,1.7213,1.7215,1259800000.0
2008-10-13 08:40:00,1.7214,1.7218,1.7207,1.7208,1259800000.0
2008-10-13 08:41:00,1.7209,1.721,1.7191,1.7196,1259800000.0
2008-10-13 08:42:00,1.7194,1.7194,1.7186,1.7186,1259800000.0
2008-10-13 08:43:00,1.7188,1.7188,1.7175,1.7188,1638199984.0
2008-10-13 08:44:00,1.7189,1.72,1.7187,1.7199,1638199984.0
2008-10-13 08:45:00,1.72,1.7202,1.7196,1.7199,1638199984.0
2008-10-13 08:46:00,1.7198,1.7201,1.7189,1.72,1638199984.0
2008-10-13 08:47:00,1.7201,1.7203,1.7198,1.7199,1638199984.0
2008-10-13 08:48:00,1.7198,1.7202,1.7195,1.72,1638199984.0
2008-10-13 08:49:00,1.7201,1.7202,1.72,1.7201,1638199984.0
2008-10-13 08:50:00,1.7202,1.7204,1.7201,1.7203,1638199984.0
2008-10-13 08:51:00,1.7204,1.7205,1.7184,1.7184,1638199984.0
2008-10-13 08:52:00,1.7185,1.7187,1.7182,1.7184,1638199984.0
2008-10-13 08:53:00,1.7185,1.7186,1.7164,1.7164,1638199984.0
2008-10-13 08:54:00,1.7163,1.718,1.7163,1.7171,1638199984.0
2008-10-13 08:55:00,1.717,1.717,1.716,1.716,1638199984.0
2008-10-13 08:56:00,1.7159,1.7159,1.7153,1.7154,1638199984.0
2008-10-13 08:57:00,1.7153,1.7153,1.7148,1.7152,1638199984.0
2008-10-13 08:58:00,1.7153,1.7163,1.7153,1.7163,1638199984.0
2008-10-13 08:59:00,1.7162,1.7166,1.7161,1.7165,1638199984.0
2008-10-13 09:00:00,1.7166,1.7171,1.7164,1.7171,1638199984.0
2008-10-13 09:01:00,1.717,1.7177,1.7166,1.7167,1638199984.0
2008-10-13 09:02:00,1.7166,1.7166,1.7163,1.7163,1638199984.0
2008-10-13 09:03:00,1.7162,1.7163,1.7152,1.7152,1638199984.0
2008-10-13 09:04:00,1.7151,1.7152,1.7149,1.7151,1638199984.0
2008-10-13 09:05:00,1.7152,1.7152,1.7148,1.7149,1638199984.0
2008-10-13 09:06:00,1.715,1.7154,1.7148,1.7153,1638199984.0
2008-10-13 09:07:00,1.7152,1.7161,1.7152,1.7159,1638199984.0
2008-10-13 09:08:00,1.7158,1.7158,1.7131,1.7132,1638199984.0
2008-10-13 09:09:00,1.7133,1.7141,1.7131,1.7133,1638199984.0
2008-10-13 09:10:00,1.7132,1.7141,1.7132,1.7141,1638199984.0
2008-10-13 09:11:00,1.714,1.7141,1.7138,1.714,1638199984.0
2008-10-13 09:12:00,1.7139,1.7144,1.7139,1.7143,1638199984.0
2008-10-13 09:13:00,1.7144,1.7145,1.7136,1.714,1638199984.0
2008-10-13 09:14:00,1.7141,1.7149,1.7132,1.7135,1638199984.0
2008-10-13 09:15:00,1.7134,1.7137,1.7133,1.7133,1638199984.0
2008-10-13 09:16:00,1.7135,1.7135,1.7129,1.7129,1638199984.0
2008-10-13 09:17:00,1.713,1.7131,1.7124,1.7124,1638199984.0
2008-10-13 09:18:00,1.7125,1.7125,1.7113,1.7122,1638199984.0
2008-10-13 09:19:00,1.712,1.7132,1.7119,1.7132,1638199984.0
2008-10-13 09:20:00,1.7131,1.714,1.7131,1.7139,1638199984.0
2008-10-13 09:21:00,1.7138,1.7141,1.7131,1.7131,1638199984.0
2008-10-13 09:22:00,1.7132,1.7142,1.7132,1.7142,1638199984.0
2008-10-13 09:23:00,1.7143,1.7154,1.7142,1.7154,1638199984.0
2008-10-13 09:24:00,1.7155,1.716,1.7151,1.7159,1638199984.0
2008-10-13 09:25:00,1.7158,1.7159,1.7153,1.7154,1638199984.0
2008-10-13 09:26:00,1.7153,1.7155,1.7151,1.7152,1638199984.0
2008-10-13 09:27:00,1.7151,1.7152,1.7147,1.7149,1638199984.0
2008-10-13 09:28:00,1.715,1.7151,1.7147,1.715,1638199984.0
2008-10-13 09:29:00,1.7151,1.7151,1.7143,1.7147,1638199984.0
2008-10-13 09:30:00,1.7148,1.7164,1.7148,1.7162,1638199984.0
2008-10-13 09:31:00,1.7163,1.7171,1.7163,1.7171,1638199984.0
2008-10-13 09:32:00,1.7172,1.7179,1.7171,1.7179,1638199984.0
2008-10-13 09:33:00,1.718,1.7189,1.718,1.7183,1638199984.0
2008-10-13 09:34:00,1.7184,1.7191,1.7182,1.7191,1638199984.0
2008-10-13 09:35:00,1.719,1.7192,1.7186,1.7189,1638199984.0
2008-10-13 09:36:00,1.7188,1.7189,1.7182,1.7184,1638199984.0
2008-10-13 09:37:00,1.7185,1.7192,1.7183,1.7189,1638199984.0
2008-10-13 09:38:00,1.7188,1.7196,1.7188,1.7196,1638199984.0
2008-10-13 09:39:00,1.7197,1.7198,1.7182,1.7183,1638199984.0
2008-10-13 09:40:00,1.7182,1.7183,1.7181,1.7182,1638199984.0
2008-10-13 09:41:00,1.7181,1.7181,1.7171,1.7179,1638199984.0
2008-10-13 09:42:00,1.7177,1.7178,1.717,1.7172,1638199984.0
2008-10-13 09:43:00,1.7173,1.7179,1.7172,1.7173,1638199984.0
2008-10-13 09:44:00,1.7174,1.7175,1.7166,1.7172,1638199984.0
2008-10-13 09:45:00,1.7173,1.7179,1.7171,1.7176,1638199984.0
2008-10-13 09:46:00,1.7177,1.718,1.7177,1.718,1638199984.0
2008-10-13 09:47:00,1.7181,1.7185,1.7172,1.7172,1638199984.0
2008-10-13 09:48:00,1.7173,1.7174,1.7161,1.7161,1638199984.0
2008-10-13 09:49:00,1.716,1.716,1.7147,1.7147,1638199984.0
2008-10-13 09:50:00,1.7148,1.7148,1.7145,1.7147,1638199984.0
2008-10-13 09:51:00,1.7146,1.7147,1.7137,1.7137,1638199984.0
2008-10-13 09:52:00,1.7136,1.714,1.7132,1.7139,1638199984.0
2008-10-13 09:53:00,1.714,1.7143,1.7139,1.7141,1638199984.0
2008-10-13 09:54:00,1.7139,1.7145,1.7131,1.7144,1638199984.0
2008-10-13 09:55:00,1.7143,1.7146,1.7136,1.7141,1638199984.0
2008-10-13 09:56:00,1.7142,1.7143,1.7137,1.7139,1638199984.0
2008-10-13 09:57:00,1.7138,1.7147,1.7133,1.7147,1638199984.0
2008-10-13 09:58:00,1.7148,1.7153,1.714,1.7142,1638199984.0
2008-10-13 09:59:00,1.7141,1.7141,1.7119,1.7123,1638199984.0
2008-10-13 10:00:00,1.7122,1.7132,1.7118,1.7131,1638199984.0
2008-10-13 10:01:00,1.713,1.7133,1.7119,1.7119,1638199984.0
2008-10-13 10:02:00,1.7118,1.713,1.7115,1.713,1638199984.0
2008-10-13 10:03:00,1.7129,1.7133,1.7124,1.7125,1638199984.0
2008-10-13 10:04:00,1.7126,1.7127,1.7122,1.7122,1638199984.0
2008-10-13 10:05:00,1.7123,1.7126,1.7122,1.7126,1638199984.0
2008-10-13 10:06:00,1.7125,1.7127,1.7122,1.7126,1638199984.0
2008-10-13 10:07:00,1.7125,1.7126,1.7122,1.7126,1638199984.0
2008-10-13 10:08:00,1.7127,1.7132,1.7126,1.7126,1638199984.0
2008-10-13 10:09:00,1.7125,1.7136,1.7123,1.7136,1638199984.0
2008-10-13 10:10:00,1.7135,1.7137,1.7133,1.7137,1638199984.0
2008-10-13 10:11:00,1.7138,1.7138,1.7135,1.7137,1638199984.0
2008-10-13 10:12:00,1.7136,1.7137,1.7128,1.7131,1638199984.0
2008-10-13 10:13:00,1.713,1.7131,1.7125,1.7127,1638199984.0
2008-10-13 10:14:00,1.7128,1.7128,1.7118,1.7124,1638199984.0
2008-10-13 10:15:00,1.7125,1.7125,1.7111,1.7121,1638199984.0
2008-10-13 10:16:00,1.7122,1.7126,1.7119,1.7125,1638199984.0
2008-10-13 10:17:00,1.7126,1.7132,1.7125,1.7131,1638199984.0
2008-10-13 10:18:00,1.7132,1.7146,1.7131,1.7142,1638199984.0
2008-10-13 10:19:00,1.7143,1.7155,1.7143,1.7149,1638199984.0
2008-10-13 10:20:00,1.715,1.7152,1.7146,1.715,1638199984.0
2008-10-13 10:21:00,1.7151,1.7151,1.7142,1.7147,1638199984.0
2008-10-13 10:22:00,1.7146,1.7149,1.7144,1.7146,1638199984.0
2008-10-13 10:23:00,1.7145,1.7149,1.7144,1.7149,1638199984.0
2008-10-13 10:24:00,1.715,1.715,1.7142,1.7144,1638199984.0
2008-10-13 10:25:00,1.7143,1.7148,1.7142,1.7145,1638199984.0
2008-10-13 10:26:00,1.7144,1.7148,1.7143,1.7145,1638199984.0
2008-10-13 10:27:00,1.7146,1.7151,1.7146,1.7149,1638199984.0
2008-10-13 10:28:00,1.715,1.7163,1.7149,1.7161,1638199984.0
2008-10-13 10:29:00,1.7159,1.7159,1.7137,1.7143,1638199984.0
2008-10-13 10:30:00,1.7144,1.7165,1.7144,1.716,1638199984.0
2008-10-13 10:31:00,1.7159,1.7159,1.7155,1.7157,1638199984.0
2008-10-13 10:32:00,1.7155,1.7155,1.7153,1.7154,1638199984.0
2008-10-13 10:33:00,1.7153,1.7157,1.7152,1.7157,1638199984.0
2008-10-13 10:34:00,1.7158,1.7162,1.7152,1.7158,1638199984.0
2008-10-13 10:35:00,1.7157,1.7157,1.7151,1.7152,1638199984.0
2008-10-13 10:36:00,1.7151,1.7161,1.7151,1.716,1638199984.0
2008-10-13 10:37:00,1.7159,1.7163,1.7159,1.7159,1638199984.0
2008-10-13 10:38:00,1.7161,1.7161,1.7149,1.7152,1638199984.0
2008-10-13 10:39:00,1.7151,1.7152,1.7136,1.7137,1638199984.0
2008-10-13 10:40:00,1.7138,1.7141,1.7135,1.7139,1638199984.0
2008-10-13 10:41:00,1.714,1.7142,1.7137,1.7142,1638199984.0
2008-10-13 10:42:00,1.7141,1.7145,1.7138,1.7139,1638199984.0
2008-10-13 10:43:00,1.7138,1.7141,1.7137,1.7141,1638199984.0
2008-10-13 10:44:00,1.714,1.714,1.7137,1.7138,1638199984.0
2008-10-13 10:45:00,1.7137,1.7151,1.7137,1.7151,1638199984.0
2008-10-13 10:46:00,1.7152,1.7152,1.715,1.715,1638199984.0
2008-10-13 10:47:00,1.7151,1.7152,1.7147,1.715,1638199984.0
2008-10-13 10:48:00,1.7149,1.7152,1.7148,1.7152,1638199984.0
2008-10-13 10:49:00,1.7153,1.7158,1.7152,1.7152,1638199984.0
2008-10-13 10:50:00,1.7151,1.7158,1.7146,1.7152,1638199984.0
2008-10-13 10:51:00,1.7151,1.716,1.7147,1.716,1638199984.0
2008-10-13 10:52:00,1.7159,1.7163,1.7157,1.716,1638199984.0
2008-10-13 10:53:00,1.7161,1.7161,1.7154,1.7158,1638199984.0
2008-10-13 10:54:00,1.7159,1.7167,1.7158,1.7162,1638199984.0
2008-10-13 10:55:00,1.7161,1.7164,1.7154,1.7161,1638199984.0
2008-10-13 10:56:00,1.7162,1.7163,1.7153,1.7157,1638199984.0
2008-10-13 10:57:00,1.7158,1.7163,1.7155,1.7156,1638199984.0
2008-10-13 10:58:00,1.7155,1.7159,1.7155,1.7158,1638199984.0
2008-10-13 10:59:00,1.7159,1.7166,1.7158,1.7166,1638199984.0
2008-10-13 11:00:00,1.7167,1.7168,1.7159,1.7162,1638199984.0
2008-10-13 11:01:00,1.716,1.716,1.7157,1.7159,1638199984.0
2008-10-13 11:02:00,1.716,1.716,1.7155,1.7155,1638199984.0
2008-10-13 11:03:00,1.7156,1.7165,1.7155,1.7161,1638199984.0
2008-10-13 11:04:00,1.716,1.7163,1.715,1.7151,1638199984.0
2008-10-13 11:05:00,1.715,1.715,1.7144,1.7146,1638199984.0
2008-10-13 11:06:00,1.7145,1.7147,1.7145,1.7146,1638199984.0
2008-10-13 11:07:00,1.7147,1.7147,1.7143,1.7147,1638199984.0
2008-10-13 11:08:00,1.7146,1.7147,1.714,1.7146,1638199984.0
2008-10-13 11:09:00,1.7147,1.7151,1.7141,1.7151,1638199984.0
2008-10-13 11:10:00,1.7152,1.7167,1.7151,1.7166,1638199984.0
2008-10-13 11:11:00,1.7167,1.7174,1.7161,1.7174,1638199984.0
2008-10-13 11:12:00,1.7173,1.7178,1.717,1.7177,1638199984.0
2008-10-13 11:13:00,1.7178,1.7179,1.7171,1.7172,1638199984.0
2008-10-13 11:14:00,1.7173,1.7177,1.7173,1.7175,1638199984.0
2008-10-13 11:15:00,1.7176,1.7177,1.7173,1.7173,1638199984.0
2008-10-13 11:16:00,1.7174,1.7179,1.7174,1.7178,1638199984.0
2008-10-13 11:17:00,1.7179,1.718,1.7178,1.718,1638199984.0
2008-10-13 11:18:00,1.7181,1.719,1.7178,1.7186,1638199984.0
2008-10-13 11:19:00,1.7185,1.7198,1.7185,1.7194,1638199984.0
2008-10-13 11:20:00,1.7193,1.7196,1.719,1.7192,1638199984.0
2008-10-13 11:21:00,1.7191,1.7193,1.7183,1.7186,1638199984.0
2008-10-13 11:22:00,1.7185,1.7193,1.7184,1.7187,1638199984.0
2008-10-13 11:23:00,1.7186,1.7196,1.7185,1.719,1638199984.0
2008-10-13 11:24:00,1.7191,1.7199,1.719,1.7198,1638199984.0
2008-10-13 11:25:00,1.7199,1.7211,1.7199,1.7206,1638199984.0
2008-10-13 11:26:00,1.7205,1.721,1.7203,1.7205,1638199984.0
2008-10-13 11:27:00,1.7206,1.7207,1.719,1.719,1638199984.0
2008-10-13 11:28:00,1.7191,1.7207,1.7189,1.7207,1638199984.0
2008-10-13 11:29:00,1.7206,1.7207,1.7203,1.7206,1638199984.0
2008-10-13 11:30:00,1.7207,1.7209,1.7204,1.7207,1638199984.0
2008-10-13 11:31:00,1.7208,1.7217,1.7208,1.7217,1638199984.0
2008-10-13 11:32:00,1.7216,1.722,1.7211,1.7211,1638199984.0
2008-10-13 11:33:00,1.7212,1.7215,1.7211,1.7215,1638199984.0
2008-10-13 11:34:00,1.7216,1.7216,1.7212,1.7212,1638199984.0
2008-10-13 11:35:00,1.7213,1.7216,1.7211,1.7216,1638199984.0
2008-10-13 11:36:00,1.7217,1.7221,1.7216,1.7221,1638199984.0
2008-10-13 11:37:00,1.7222,1.7222,1.7218,1.7218,1638199984.0
2008-10-13 11:38:00,1.7217,1.7218,1.7208,1.7212,1638199984.0
2008-10-13 11:39:00,1.7211,1.7212,1.7205,1.7206,1638199984.0
2008-10-13 11:40:00,1.7205,1.7206,1.7193,1.7194,1638199984.0
2008-10-13 11:41:00,1.7195,1.7206,1.7193,1.7205,1638199984.0
2008-10-13 11:42:00,1.7206,1.7211,1.7206,1.7211,1638199984.0
2008-10-13 11:43:00,1.721,1.721,1.7208,1.7208,1638199984.0
2008-10-13 11:44:00,1.7209,1.7216,1.7209,1.7215,1638199984.0
2008-10-13 11:45:00,1.7216,1.7219,1.7215,1.7217,1638199984.0
2008-10-13 11:46:00,1.7218,1.7219,1.7215,1.7218,1638199984.0
2008-10-13 11:47:00,1.7217,1.7219,1.7215,1.7218,1638199984.0
2008-10-13 11:48:00,1.7219,1.722,1.7212,1.7213,1638199984.0
2008-10-13 11:49:00,1.7212,1.7213,1.7201,1.7201,1638199984.0
2008-10-13 11:50:00,1.7202,1.7204,1.7193,1.72,1638199984.0
2008-10-13 11:51:00,1.7199,1.7199,1.7193,1.7198,1638199984.0
2008-10-13 11:52:00,1.7197,1.7219,1.7193,1.7217,1638199984.0
2008-10-13 11:53:00,1.7216,1.7221,1.7213,1.7219,1638199984.0
2008-10-13 11:54:00,1.722,1.722,1.7213,1.7213,1638199984.0
2008-10-13 11:55:00,1.7214,1.7225,1.7214,1.7216,1638199984.0
2008-10-13 11:56:00,1.7217,1.7223,1.7217,1.7221,1638199984.0
2008-10-13 11:57:00,1.7222,1.7222,1.7215,1.7221,1638199984.0
2008-10-13 11:58:00,1.7222,1.7224,1.7217,1.7218,1638199984.0
2008-10-13 11:59:00,1.7217,1.7221,1.721,1.721,1638199984.0
2008-10-13 12:00:00,1.7211,1.7212,1.7203,1.7204,1638199984.0
2008-10-13 12:01:00,1.7203,1.7207,1.7201,1.7207,1638199984.0
2008-10-13 12:02:00,1.7206,1.7211,1.7206,1.7211,1638199984.0
2008-10-13 12:03:00,1.721,1.721,1.7204,1.7206,1638199984.0
2008-10-13 12:04:00,1.7207,1.7208,1.7203,1.7206,1638199984.0
2008-10-13 12:05:00,1.7207,1.7213,1.7205,1.7209,1638199984.0
2008-10-13 12:06:00,1.7208,1.721,1.7207,1.7209,1638199984.0
2008-10-13 12:07:00,1.7208,1.721,1.7199,1.72,1638199984.0
2008-10-13 12:08:00,1.7199,1.7201,1.719,1.7191,1638199984.0
2008-10-13 12:09:00,1.719,1.7191,1.7179,1.718,1638199984.0
2008-10-13 12:10:00,1.7181,1.7184,1.7181,1.7182,1638199984.0
2008-10-13 12:11:00,1.7183,1.7187,1.7182,1.7183,1638199984.0
2008-10-13 12:12:00,1.7182,1.7182,1.7171,1.7171,1638199984.0
2008-10-13 12:13:00,1.717,1.7171,1.7164,1.7171,1638199984.0
2008-10-13 12:14:00,1.7172,1.7172,1.7169,1.7172,1638199984.0
2008-10-13 12:15:00,1.7171,1.7182,1.7171,1.7182,1638199984.0
2008-10-13 12:16:00,1.7181,1.7186,1.718,1.7185,1638199984.0
2008-10-13 12:17:00,1.7183,1.7184,1.7181,1.7184,1638199984.0
2008-10-13 12:18:00,1.7185,1.7186,1.7181,1.7183,1638199984.0
2008-10-13 12:19:00,1.7184,1.7185,1.7182,1.7185,1638199984.0
2008-10-13 12:20:00,1.7186,1.7189,1.7184,1.7185,1638199984.0
2008-10-13 12:21:00,1.7186,1.7188,1.7185,1.7187,1638199984.0
2008-10-13 12:22:00,1.7186,1.7191,1.7185,1.7191,1638199984.0
2008-10-13 12:23:00,1.7192,1.7201,1.7192,1.7199,1638199984.0
2008-10-13 12:24:00,1.7198,1.72,1.7197,1.7198,1638199984.0
2008-10-13 12:25:00,1.7197,1.7203,1.7197,1.7202,1638199984.0
2008-10-13 12:26:00,1.7201,1.7212,1.7201,1.7211,1638199984.0
2008-10-13 12:27:00,1.7212,1.7235,1.7212,1.7226,1638199984.0
2008-10-13 12:28:00,1.7227,1.7239,1.7227,1.7238,1638199984.0
2008-10-13 12:29:00,1.7237,1.7241,1.7236,1.7237,1638199984.0
2008-10-13 12:30:00,1.7238,1.7246,1.7235,1.7235,1638199984.0
2008-10-13 12:31:00,1.7236,1.7242,1.7232,1.724,1638199984.0
2008-10-13 12:32:00,1.7241,1.7241,1.723,1.7231,1638199984.0
2008-10-13 12:33:00,1.723,1.7233,1.7226,1.7227,1638199984.0
2008-10-13 12:34:00,1.7226,1.7234,1.7226,1.7234,1638199984.0
2008-10-13 12:35:00,1.7233,1.7234,1.7224,1.7224,1638199984.0
2008-10-13 12:36:00,1.7225,1.7226,1.722,1.722,1638199984.0
2008-10-13 12:37:00,1.7219,1.7234,1.7219,1.723,1638199984.0
2008-10-13 12:38:00,1.7231,1.7234,1.723,1.7234,1638199984.0
2008-10-13 12:39:00,1.7233,1.7233,1.7231,1.7231,1638199984.0
2008-10-13 12:40:00,1.7232,1.7232,1.7231,1.7231,1638199984.0
2008-10-13 12:41:00,1.7232,1.7232,1.7232,1.7232,1638199984.0
2008-10-13 12:42:00,1.7233,1.7233,1.7226,1.7229,1638199984.0
2008-10-13 12:43:00,1.723,1.7234,1.7228,1.7234,1638199984.0
2008-10-13 12:44:00,1.7233,1.7234,1.723,1.7231,1638199984.0
2008-10-13 12:45:00,1.7232,1.7234,1.7231,1.7232,1638199984.0
2008-10-13 12:46:00,1.7233,1.7235,1.7232,1.7233,1638199984.0
2008-10-13 12:47:00,1.7232,1.7237,1.7227,1.7233,1638199984.0
2008-10-13 12:48:00,1.7234,1.7235,1.7228,1.723,1638199984.0
2008-10-13 12:49:00,1.7229,1.7232,1.7225,1.723,1638199984.0
2008-10-13 12:50:00,1.7231,1.7236,1.723,1.7235,1638199984.0
2008-10-13 12:51:00,1.7236,1.7261,1.7236,1.7261,1638199984.0
2008-10-13 12:52:00,1.726,1.7272,1.7256,1.7263,1638199984.0
2008-10-13 12:53:00,1.7264,1.7278,1.7263,1.7269,1638199984.0
2008-10-13 12:54:00,1.727,1.7273,1.7268,1.7269,1638199984.0
2008-10-13 12:55:00,1.727,1.727,1.7265,1.7266,1638199984.0
2008-10-13 12:56:00,1.7265,1.7268,1.7254,1.7255,1638199984.0
2008-10-13 12:57:00,1.7254,1.7256,1.7252,1.7254,1638199984.0
2008-10-13 12:58:00,1.7255,1.7256,1.7254,1.7254,1638199984.0
2008-10-13 12:59:00,1.7253,1.7259,1.7253,1.7256,1638199984.0
2008-10-13 13:00:00,1.7257,1.7258,1.7254,1.7257,1638199984.0
2008-10-13 13:01:00,1.72595,1.72615,1.72575,1.72605,1638199984.0
2008-10-13 13:02:00,1.726,1.7263,1.7258,1.7262,1236799994.0
2008-10-13 13:03:00,1.7263,1.7265,1.7259,1.7263,1236799994.0
2008-10-13 13:04:00,1.7264,1.7273,1.7264,1.7272,1236799994.0
2008-10-13 13:05:00,1.7273,1.7277,1.7271,1.7277,1236799994.0
2008-10-13 13:06:00,1.7276,1.7278,1.7274,1.7274,1236799994.0
2008-10-13 13:07:00,1.7273,1.7274,1.7272,1.7273,1236799994.0
2008-10-13 13:08:00,1.7274,1.7276,1.7273,1.7274,1236799994.0
2008-10-13 13:09:00,1.7273,1.7274,1.727,1.727,1236799994.0
2008-10-13 13:10:00,1.7271,1.7272,1.7271,1.7271,1236799994.0
2008-10-13 13:11:00,1.7272,1.7274,1.7269,1.7271,1236799994.0
2008-10-13 13:12:00,1.7272,1.7273,1.7269,1.7272,1236799994.0
2008-10-13 13:13:00,1.7273,1.7275,1.727,1.7273,1236799994.0
2008-10-13 13:14:00,1.7274,1.7275,1.7268,1.727,1236799994.0
2008-10-13 13:15:00,1.7271,1.7274,1.727,1.7273,1236799994.0
2008-10-13 13:16:00,1.7272,1.7273,1.7261,1.7262,1236799994.0
2008-10-13 13:17:00,1.7261,1.7262,1.7253,1.7255,1236799994.0
2008-10-13 13:18:00,1.7256,1.7256,1.7251,1.7251,1236799994.0
2008-10-13 13:19:00,1.7252,1.7252,1.7245,1.7246,1236799994.0
2008-10-13 13:20:00,1.7247,1.725,1.7247,1.7248,1236799994.0
2008-10-13 13:21:00,1.7249,1.725,1.7246,1.7246,1236799994.0
2008-10-13 13:22:00,1.7245,1.7245,1.7238,1.7242,1236799994.0
2008-10-13 13:23:00,1.7241,1.7241,1.7239,1.7241,1236799994.0
2008-10-13 13:24:00,1.724,1.7243,1.724,1.7241,1236799994.0
2008-10-13 13:25:00,1.724,1.7242,1.724,1.7241,1236799994.0
2008-10-13 13:26:00,1.7243,1.7249,1.7242,1.7246,1236799994.0
2008-10-13 13:27:00,1.7247,1.7247,1.724,1.7242,1236799994.0
2008-10-13 13:28:00,1.7241,1.7244,1.724,1.7244,1236799994.0
2008-10-13 13:29:00,1.7243,1.725,1.7243,1.7248,1236799994.0
2008-10-13 13:30:00,1.7249,1.7253,1.7248,1.7253,1236799994.0
2008-10-13 13:31:00,1.7252,1.7254,1.7248,1.7254,1236799994.0
2008-10-13 13:32:00,1.7255,1.7258,1.7253,1.7256,1236799994.0
2008-10-13 13:33:00,1.7257,1.7261,1.7251,1.7254,1236799994.0
2008-10-13 13:34:00,1.7253,1.7254,1.7249,1.7249,1236799994.0
2008-10-13 13:35:00,1.725,1.7261,1.725,1.7255,1236799994.0
2008-10-13 13:36:00,1.7254,1.7256,1.7252,1.7253,1236799994.0
2008-10-13 13:37:00,1.7252,1.7254,1.7252,1.7253,1236799994.0
2008-10-13 13:38:00,1.7254,1.726,1.7251,1.7258,1236799994.0
2008-10-13 13:39:00,1.7259,1.7263,1.7256,1.726,1236799994.0
2008-10-13 13:40:00,1.7261,1.7262,1.7258,1.7258,1236799994.0
2008-10-13 13:41:00,1.7259,1.7262,1.7258,1.7262,1236799994.0
2008-10-13 13:42:00,1.7263,1.7275,1.7262,1.7275,1236799994.0
2008-10-13 13:43:00,1.7276,1.7287,1.7276,1.7286,1236799994.0
2008-10-13 13:44:00,1.7285,1.729,1.7285,1.7285,1236799994.0
2008-10-13 13:45:00,1.7284,1.7286,1.7283,1.7285,1236799994.0
2008-10-13 13:46:00,1.7284,1.7292,1.7283,1.7292,1236799994.0
2008-10-13 13:47:00,1.7293,1.7304,1.7292,1.7296,1236799994.0
2008-10-13 13:48:00,1.7295,1.7297,1.7292,1.7292,1236799994.0
2008-10-13 13:49:00,1.7293,1.7305,1.7293,1.7301,1236799994.0
2008-10-13 13:50:00,1.7302,1.7311,1.7302,1.7311,1236799994.0
2008-10-13 13:51:00,1.731,1.7311,1.7306,1.7306,1236799994.0
2008-10-13 13:52:00,1.7307,1.7314,1.7304,1.7313,1236799994.0
2008-10-13 13:53:00,1.7314,1.7331,1.7314,1.7331,1236799994.0
2008-10-13 13:54:00,1.733,1.7331,1.7325,1.7325,1236799994.0
2008-10-13 13:55:00,1.7326,1.733,1.7325,1.733,1236799994.0
2008-10-13 13:56:00,1.7329,1.7332,1.7327,1.7327,1236799994.0
2008-10-13 13:57:00,1.7328,1.7329,1.7325,1.7326,1236799994.0
2008-10-13 13:58:00,1.7327,1.7327,1.7322,1.7324,1236799994.0
2008-10-13 13:59:00,1.7323,1.7323,1.7318,1.732,1236799994.0
2008-10-13 14:00:00,1.7319,1.7329,1.7318,1.7327,1236799994.0
2008-10-13 14:01:00,1.7329,1.7332,1.7325,1.7332,1236799994.0
2008-10-13 14:02:00,1.7331,1.7339,1.7331,1.7333,1236799994.0
2008-10-13 14:03:00,1.7334,1.7336,1.7334,1.7336,1236799994.0
2008-10-13 14:04:00,1.7337,1.7339,1.7333,1.7335,1236799994.0
2008-10-13 14:05:00,1.7336,1.7341,1.7334,1.7336,1236799994.0
2008-10-13 14:06:00,1.7337,1.7337,1.7334,1.7334,1236799994.0
2008-10-13 14:07:00,1.7335,1.7337,1.7332,1.7332,1236799994.0
2008-10-13 14:08:00,1.7333,1.7334,1.7332,1.7332,1236799994.0
2008-10-13 14:09:00,1.7331,1.7332,1.733,1.733,1236799994.0
2008-10-13 14:10:00,1.7331,1.7331,1.7328,1.7328,1236799994.0
2008-10-13 14:11:00,1.7327,1.7328,1.7325,1.7325,1236799994.0
2008-10-13 14:12:00,1.7326,1.7326,1.7325,1.7326,1236799994.0
2008-10-13 14:13:00,1.7325,1.7341,1.7325,1.7341,1236799994.0
2008-10-13 14:14:00,1.734,1.7368,1.734,1.7368,1236799994.0
2008-10-13 14:15:00,1.7367,1.7367,1.7354,1.7354,1236799994.0
2008-10-13 14:16:00,1.7353,1.7354,1.7352,1.7353,1236799994.0
2008-10-13 14:17:00,1.7354,1.7356,1.7354,1.7354,1236799994.0
2008-10-13 14:18:00,1.7355,1.7355,1.7352,1.7353,1236799994.0
2008-10-13 14:19:00,1.7352,1.7355,1.7352,1.7355,1236799994.0
2008-10-13 14:20:00,1.7356,1.7363,1.7355,1.736,1236799994.0
2008-10-13 14:21:00,1.7361,1.7364,1.736,1.736,1236799994.0
2008-10-13 14:22:00,1.7361,1.7365,1.7361,1.7362,1236799994.0
2008-10-13 14:23:00,1.7361,1.7362,1.7359,1.736,1236799994.0
2008-10-13 14:24:00,1.7361,1.7366,1.7361,1.7366,1236799994.0
2008-10-13 14:25:00,1.7367,1.7376,1.7366,1.7376,1236799994.0
2008-10-13 14:26:00,1.7377,1.7382,1.7371,1.7373,1236799994.0
2008-10-13 14:27:00,1.7372,1.7374,1.737,1.7373,1236799994.0
2008-10-13 14:28:00,1.7372,1.7373,1.7372,1.7372,1236799994.0
2008-10-13 14:29:00,1.7371,1.7373,1.737,1.7372,1236799994.0
2008-10-13 14:30:00,1.7371,1.7379,1.737,1.7379,1236799994.0
2008-10-13 14:31:00,1.738,1.7386,1.7379,1.7383,1236799994.0
2008-10-13 14:32:00,1.7382,1.7383,1.7381,1.7381,1236799994.0
2008-10-13 14:33:00,1.738,1.7383,1.7372,1.7381,1236799994.0
2008-10-13 14:34:00,1.7382,1.7386,1.738,1.7385,1236799994.0
2008-10-13 14:35:00,1.7384,1.7397,1.7384,1.7396,1236799994.0
2008-10-13 14:36:00,1.7397,1.7403,1.7388,1.7391,1236799994.0
2008-10-13 14:37:00,1.7392,1.7401,1.7392,1.7394,1236799994.0
2008-10-13 14:38:00,1.7393,1.7394,1.7381,1.7381,1236799994.0
2008-10-13 14:39:00,1.738,1.7385,1.7379,1.7382,1236799994.0
2008-10-13 14:40:00,1.7381,1.7384,1.7378,1.7378,1236799994.0
2008-10-13 14:41:00,1.7377,1.7377,1.7372,1.7374,1236799994.0
2008-10-13 14:42:00,1.7375,1.7375,1.7364,1.7367,1236799994.0
2008-10-13 14:43:00,1.7366,1.7368,1.7362,1.7368,1236799994.0
2008-10-13 14:44:00,1.7369,1.737,1.7365,1.7369,1236799994.0
2008-10-13 14:45:00,1.737,1.7377,1.7369,1.7376,1236799994.0
2008-10-13 14:46:00,1.7375,1.7375,1.7362,1.7363,1236799994.0
2008-10-13 14:47:00,1.7364,1.7364,1.7362,1.7363,1236799994.0
2008-10-13 14:48:00,1.7362,1.7365,1.7362,1.7363,1236799994.0
2008-10-13 14:49:00,1.7364,1.7365,1.736,1.736,1236799994.0
2008-10-13 14:50:00,1.7361,1.7361,1.7357,1.7358,1236799994.0
2008-10-13 14:51:00,1.7359,1.7359,1.7352,1.7353,1236799994.0
2008-10-13 14:52:00,1.7354,1.7354,1.7348,1.7349,1236799994.0
2008-10-13 14:53:00,1.7348,1.7356,1.734,1.7352,1236799994.0
2008-10-13 14:54:00,1.7353,1.7361,1.7352,1.7357,1236799994.0
2008-10-13 14:55:00,1.7356,1.7358,1.7351,1.7351,1236799994.0
2008-10-13 14:56:00,1.735,1.7359,1.7347,1.7355,1236799994.0
2008-10-13 14:57:00,1.7356,1.7359,1.7355,1.7355,1236799994.0
2008-10-13 14:58:00,1.7354,1.7359,1.7353,1.7354,1236799994.0
2008-10-13 14:59:00,1.7355,1.738,1.7355,1.7373,1236799994.0
2008-10-13 15:00:00,1.7372,1.7382,1.7366,1.738,1236799994.0
2008-10-13 15:01:00,1.7379,1.738,1.7369,1.7371,1236799994.0
2008-10-13 15:02:00,1.737,1.7385,1.7366,1.7381,1236799994.0
2008-10-13 15:03:00,1.7382,1.7383,1.7377,1.7381,1236799994.0
2008-10-13 15:04:00,1.738,1.738,1.7371,1.7377,1236799994.0
2008-10-13 15:05:00,1.7375,1.7378,1.7374,1.7377,1236799994.0
2008-10-13 15:06:00,1.7376,1.7388,1.7376,1.7382,1236799994.0
2008-10-13 15:07:00,1.7383,1.7388,1.7381,1.7384,1236799994.0
2008-10-13 15:08:00,1.7383,1.7383,1.7376,1.7376,1236799994.0
2008-10-13 15:09:00,1.7378,1.7381,1.7374,1.7376,1236799994.0
2008-10-13 15:10:00,1.7375,1.7375,1.7372,1.7375,1236799994.0
2008-10-13 15:11:00,1.7377,1.7388,1.7376,1.7388,1236799994.0
2008-10-13 15:12:00,1.7389,1.7389,1.7381,1.7386,1236799994.0
2008-10-13 15:13:00,1.7388,1.7388,1.7383,1.7385,1236799994.0
2008-10-13 15:14:00,1.7386,1.7392,1.7379,1.7379,1236799994.0
2008-10-13 15:15:00,1.7378,1.7386,1.7377,1.7384,1236799994.0
2008-10-13 15:16:00,1.7383,1.7392,1.7383,1.7389,1236799994.0
2008-10-13 15:17:00,1.7388,1.7393,1.7388,1.739,1236799994.0
2008-10-13 15:18:00,1.7391,1.7393,1.7385,1.7388,1236799994.0
2008-10-13 15:19:00,1.7387,1.7387,1.7377,1.738,1236799994.0
2008-10-13 15:20:00,1.7381,1.7388,1.738,1.7383,1236799994.0
2008-10-13 15:21:00,1.7382,1.7387,1.7382,1.7387,1236799994.0
2008-10-13 15:22:00,1.7386,1.739,1.7385,1.7385,1236799994.0
2008-10-13 15:23:00,1.7384,1.7392,1.7384,1.7387,1236799994.0
2008-10-13 15:24:00,1.7388,1.7388,1.7381,1.7383,1236799994.0
2008-10-13 15:25:00,1.7382,1.7383,1.7381,1.7382,1236799994.0
2008-10-13 15:26:00,1.7383,1.7383,1.738,1.7383,1236799994.0
2008-10-13 15:27:00,1.7382,1.7387,1.7382,1.7386,1236799994.0
2008-10-13 15:28:00,1.7385,1.7386,1.7382,1.7385,1236799994.0
2008-10-13 15:29:00,1.7384,1.7386,1.7384,1.7386,1236799994.0
2008-10-13 15:30:00,1.7387,1.7387,1.7385,1.7385,1236799994.0
2008-10-13 15:31:00,1.7384,1.7389,1.7384,1.7384,1236799994.0
2008-10-13 15:32:00,1.7385,1.7394,1.7385,1.7394,1236799994.0
2008-10-13 15:33:00,1.7395,1.7397,1.7393,1.7396,1236799994.0
2008-10-13 15:34:00,1.7397,1.7397,1.7394,1.7397,1236799994.0
2008-10-13 15:35:00,1.7398,1.7414,1.7398,1.741,1236799994.0
2008-10-13 15:36:00,1.7409,1.7417,1.7408,1.7416,1236799994.0
2008-10-13 15:37:00,1.7415,1.7419,1.7413,1.7417,1236799994.0
2008-10-13 15:38:00,1.7416,1.7419,1.741,1.7419,1236799994.0
2008-10-13 15:39:00,1.742,1.742,1.7407,1.7409,1236799994.0
2008-10-13 15:40:00,1.7408,1.7413,1.7405,1.741,1236799994.0
2008-10-13 15:41:00,1.7409,1.741,1.7407,1.7409,1236799994.0
2008-10-13 15:42:00,1.741,1.7411,1.7403,1.7405,1236799994.0
2008-10-13 15:43:00,1.7406,1.7408,1.7404,1.7407,1236799994.0
2008-10-13 15:44:00,1.7408,1.7408,1.7406,1.7406,1236799994.0
2008-10-13 15:45:00,1.7403,1.7405,1.7397,1.74,1236799994.0
2008-10-13 15:46:00,1.7402,1.7404,1.7401,1.7401,1236799994.0
2008-10-13 15:47:00,1.74,1.7402,1.7398,1.7399,1236799994.0
2008-10-13 15:48:00,1.7398,1.74,1.7394,1.7394,1236799994.0
2008-10-13 15:49:00,1.7393,1.7394,1.7389,1.739,1236799994.0
2008-10-13 15:50:00,1.7391,1.7393,1.7388,1.739,1236799994.0
2008-10-13 15:51:00,1.7391,1.7393,1.7389,1.7389,1236799994.0
2008-10-13 15:52:00,1.739,1.7394,1.7388,1.7393,1236799994.0
2008-10-13 15:53:00,1.7392,1.7394,1.739,1.739,1236799994.0
2008-10-13 15:54:00,1.7389,1.7393,1.7387,1.7388,1236799994.0
2008-10-13 15:55:00,1.7389,1.7389,1.7386,1.7389,1236799994.0
2008-10-13 15:56:00,1.7386,1.7391,1.7385,1.739,1236799994.0
2008-10-13 15:57:00,1.7389,1.739,1.7386,1.7389,1236799994.0
2008-10-13 15:58:00,1.739,1.739,1.7383,1.7384,1236799994.0
2008-10-13 15:59:00,1.7385,1.7387,1.7383,1.7385,1236799994.0
2008-10-13 16:00:00,1.7386,1.7392,1.7384,1.7391,1236799994.0
2008-10-13 16:01:00,1.7392,1.7407,1.7392,1.74,1236799994.0
2008-10-13 16:02:00,1.7399,1.7402,1.7391,1.7392,1236799994.0
2008-10-13 16:03:00,1.7391,1.7391,1.7379,1.7379,1236799994.0
2008-10-13 16:04:00,1.738,1.7386,1.7375,1.7386,1236799994.0
2008-10-13 16:05:00,1.7385,1.7385,1.7378,1.7378,1236799994.0
2008-10-13 16:06:00,1.7377,1.7377,1.737,1.7372,1236799994.0
2008-10-13 16:07:00,1.7371,1.7371,1.7361,1.7365,1236799994.0
2008-10-13 16:08:00,1.7366,1.7367,1.7362,1.7362,1236799994.0
2008-10-13 16:09:00,1.7363,1.7367,1.7362,1.7367,1236799994.0
2008-10-13 16:10:00,1.7368,1.7368,1.7364,1.7365,1236799994.0
2008-10-13 16:11:00,1.7364,1.7368,1.7361,1.7368,1236799994.0
2008-10-13 16:12:00,1.7369,1.7372,1.7368,1.7371,1236799994.0
2008-10-13 16:13:00,1.737,1.737,1.7363,1.7367,1236799994.0
2008-10-13 16:14:00,1.7366,1.7369,1.7365,1.7368,1236799994.0
2008-10-13 16:15:00,1.7369,1.7378,1.7367,1.7374,1236799994.0
2008-10-13 16:16:00,1.7375,1.7384,1.7372,1.7383,1236799994.0
2008-10-13 16:17:00,1.7384,1.7395,1.7383,1.7387,1236799994.0
2008-10-13 16:18:00,1.7386,1.739,1.7383,1.739,1236799994.0
2008-10-13 16:19:00,1.7391,1.7394,1.7389,1.7389,1236799994.0
2008-10-13 16:20:00,1.7388,1.7397,1.7388,1.7396,1236799994.0
2008-10-13 16:21:00,1.7397,1.7401,1.7397,1.7399,1236799994.0
2008-10-13 16:22:00,1.7398,1.741,1.7398,1.7407,1236799994.0
2008-10-13 16:23:00,1.7406,1.7421,1.7404,1.742,1236799994.0
2008-10-13 16:24:00,1.7419,1.7426,1.7415,1.7425,1236799994.0
2008-10-13 16:25:00,1.7426,1.7427,1.7419,1.7424,1236799994.0
2008-10-13 16:26:00,1.7423,1.7428,1.742,1.7428,1236799994.0
2008-10-13 16:27:00,1.7427,1.7433,1.7426,1.7433,1236799994.0
2008-10-13 16:28:00,1.7434,1.7442,1.7433,1.7433,1236799994.0
2008-10-13 16:29:00,1.7434,1.7441,1.7433,1.7437,1236799994.0
2008-10-13 16:30:00,1.7436,1.7437,1.7435,1.7435,1236799994.0
2008-10-13 16:31:00,1.7434,1.7434,1.7428,1.7432,1236799994.0
2008-10-13 16:32:00,1.7431,1.7433,1.7426,1.7429,1236799994.0
2008-10-13 16:33:00,1.743,1.743,1.7424,1.7426,1236799994.0
2008-10-13 16:34:00,1.7427,1.743,1.7422,1.7424,1236799994.0
2008-10-13 16:35:00,1.7423,1.7424,1.7421,1.7423,1236799994.0
2008-10-13 16:36:00,1.7424,1.7428,1.7422,1.7423,1236799994.0
2008-10-13 16:37:00,1.7422,1.7423,1.7419,1.742,1236799994.0
2008-10-13 16:38:00,1.7421,1.7424,1.742,1.7423,1236799994.0
2008-10-13 16:39:00,1.7422,1.7432,1.7421,1.743,1236799994.0
2008-10-13 16:40:00,1.7429,1.743,1.7421,1.7422,1236799994.0
2008-10-13 16:41:00,1.7421,1.7423,1.7421,1.7423,1236799994.0
2008-10-13 16:42:00,1.7424,1.7424,1.7421,1.7424,1236799994.0
2008-10-13 16:43:00,1.7425,1.7425,1.7423,1.7423,1236799994.0
2008-10-13 16:44:00,1.7422,1.7423,1.7422,1.7423,1236799994.0
2008-10-13 16:45:00,1.7422,1.7426,1.7422,1.7423,1236799994.0
2008-10-13 16:46:00,1.7422,1.7429,1.7422,1.7428,1236799994.0
2008-10-13 16:47:00,1.7429,1.7431,1.7425,1.7425,1236799994.0
2008-10-13 16:48:00,1.7424,1.7425,1.7415,1.7415,1236799994.0
2008-10-13 16:49:00,1.7414,1.7415,1.7408,1.7408,1236799994.0
2008-10-13 16:50:00,1.7407,1.7408,1.7407,1.7407,1236799994.0
2008-10-13 16:51:00,1.7408,1.7411,1.7405,1.741,1236799994.0
2008-10-13 16:52:00,1.7411,1.7412,1.7409,1.7409,1236799994.0
2008-10-13 16:53:00,1.741,1.7411,1.7408,1.741,1236799994.0
2008-10-13 16:54:00,1.7409,1.7411,1.7405,1.7405,1236799994.0
2008-10-13 16:55:00,1.7406,1.7407,1.7404,1.7406,1236799994.0
2008-10-13 16:56:00,1.7405,1.7408,1.7404,1.7406,1236799994.0
2008-10-13 16:57:00,1.7405,1.7406,1.7395,1.7396,1236799994.0
2008-10-13 16:58:00,1.7397,1.7402,1.7397,1.7401,1236799994.0
2008-10-13 16:59:00,1.74,1.7416,1.74,1.7413,1236799994.0
2008-10-13 17:00:00,1.7414,1.7422,1.7414,1.7419,1236799994.0
2008-10-13 17:01:00,1.742,1.7423,1.7419,1.7423,1236799994.0
2008-10-13 17:02:00,1.7424,1.7428,1.7423,1.7428,1236799994.0
2008-10-13 17:03:00,1.7429,1.743,1.7419,1.7419,1236799994.0
2008-10-13 17:04:00,1.742,1.7422,1.742,1.742,1236799994.0
2008-10-13 17:05:00,1.7419,1.7421,1.7418,1.742,1236799994.0
2008-10-13 17:06:00,1.7419,1.7419,1.7412,1.7415,1236799994.0
2008-10-13 17:07:00,1.7414,1.7414,1.7402,1.7405,1236799994.0
2008-10-13 17:08:00,1.7404,1.741,1.7403,1.7406,1236799994.0
2008-10-13 17:09:00,1.7407,1.7408,1.7384,1.7385,1236799994.0
2008-10-13 17:10:00,1.7383,1.7383,1.7376,1.7381,1236799994.0
2008-10-13 17:11:00,1.7382,1.7384,1.7379,1.7382,1236799994.0
2008-10-13 17:12:00,1.7383,1.7393,1.7382,1.739,1236799994.0
2008-10-13 17:13:00,1.7391,1.7399,1.7391,1.7398,1236799994.0
2008-10-13 17:14:00,1.7397,1.7406,1.7395,1.7406,1236799994.0
2008-10-13 17:15:00,1.7407,1.7414,1.7407,1.7413,1236799994.0
2008-10-13 17:16:00,1.7412,1.7413,1.741,1.7413,1236799994.0
2008-10-13 17:17:00,1.7414,1.742,1.7413,1.7413,1236799994.0
2008-10-13 17:18:00,1.7412,1.7413,1.7409,1.741,1236799994.0
2008-10-13 17:19:00,1.7409,1.7413,1.7407,1.7409,1236799994.0
2008-10-13 17:20:00,1.741,1.7412,1.7407,1.7407,1236799994.0
2008-10-13 17:21:00,1.7408,1.7408,1.7402,1.7404,1236799994.0
2008-10-13 17:22:00,1.7403,1.7404,1.7395,1.7395,1236799994.0
2008-10-13 17:23:00,1.7394,1.7395,1.7392,1.7392,1236799994.0
2008-10-13 17:24:00,1.7393,1.7405,1.7393,1.7403,1236799994.0
2008-10-13 17:25:00,1.7402,1.7402,1.7397,1.7399,1236799994.0
2008-10-13 17:26:00,1.7398,1.7398,1.7396,1.7396,1236799994.0
2008-10-13 17:27:00,1.7397,1.7399,1.7393,1.7395,1236799994.0
2008-10-13 17:28:00,1.7396,1.7396,1.7388,1.739,1236799994.0
2008-10-13 17:29:00,1.7391,1.7394,1.7389,1.7394,1236799994.0
2008-10-13 17:30:00,1.7395,1.7396,1.7385,1.739,1236799994.0
2008-10-13 17:31:00,1.7391,1.7397,1.739,1.7397,1236799994.0
2008-10-13 17:32:00,1.7398,1.7399,1.7395,1.7395,1236799994.0
2008-10-13 17:33:00,1.7396,1.7406,1.7394,1.7406,1236799994.0
2008-10-13 17:34:00,1.7407,1.7416,1.7404,1.7405,1236799994.0
2008-10-13 17:35:00,1.7404,1.7404,1.739,1.7392,1236799994.0
2008-10-13 17:36:00,1.7391,1.7406,1.7391,1.7396,1236799994.0
2008-10-13 17:37:00,1.7397,1.7399,1.7394,1.7395,1236799994.0
2008-10-13 17:38:00,1.7394,1.7395,1.7392,1.7393,1236799994.0
2008-10-13 17:39:00,1.7392,1.7392,1.739,1.7391,1236799994.0
2008-10-13 17:40:00,1.739,1.7394,1.739,1.7394,1236799994.0
2008-10-13 17:41:00,1.7395,1.7398,1.7393,1.7394,1236799994.0
2008-10-13 17:42:00,1.7395,1.7396,1.7391,1.7395,1236799994.0
2008-10-13 17:43:00,1.7394,1.7395,1.7383,1.739,1236799994.0
2008-10-13 17:44:00,1.7389,1.7389,1.737,1.7372,1236799994.0
2008-10-13 17:45:00,1.7373,1.7377,1.7371,1.7376,1236799994.0
2008-10-13 17:46:00,1.7377,1.739,1.7377,1.739,1236799994.0
2008-10-13 17:47:00,1.7389,1.739,1.7384,1.7386,1236799994.0
2008-10-13 17:48:00,1.7385,1.7389,1.7382,1.7388,1236799994.0
2008-10-13 17:49:00,1.7389,1.7401,1.7389,1.7401,1236799994.0
2008-10-13 17:50:00,1.74,1.7401,1.7394,1.74,1236799994.0
2008-10-13 17:51:00,1.7399,1.74,1.7395,1.7396,1236799994.0
2008-10-13 17:52:00,1.7397,1.7397,1.7391,1.7392,1236799994.0
2008-10-13 17:53:00,1.7391,1.7397,1.7391,1.7394,1236799994.0
2008-10-13 17:54:00,1.7393,1.7393,1.7387,1.7389,1236799994.0
2008-10-13 17:55:00,1.739,1.7394,1.7388,1.7393,1236799994.0
2008-10-13 17:56:00,1.7392,1.7393,1.7388,1.739,1236799994.0
2008-10-13 17:57:00,1.7389,1.7393,1.7388,1.7388,1236799994.0
2008-10-13 17:58:00,1.7387,1.7387,1.738,1.7381,1236799994.0
2008-10-13 17:59:00,1.738,1.7383,1.7377,1.7383,1236799994.0
2008-10-13 18:00:00,1.7384,1.7387,1.7377,1.7377,1236799994.0
2008-10-13 18:01:00,1.7376,1.7376,1.7364,1.7364,1236799994.0
2008-10-13 18:02:00,1.7365,1.7367,1.7361,1.7361,1236799994.0
2008-10-13 18:03:00,1.7362,1.7365,1.736,1.7363,1236799994.0
2008-10-13 18:04:00,1.7364,1.7374,1.7363,1.737,1236799994.0
2008-10-13 18:05:00,1.7369,1.7375,1.7368,1.7369,1236799994.0
2008-10-13 18:06:00,1.7368,1.737,1.7366,1.7369,1236799994.0
2008-10-13 18:07:00,1.737,1.737,1.7367,1.737,1236799994.0
2008-10-13 18:08:00,1.7369,1.7371,1.7367,1.7369,1236799994.0
2008-10-13 18:09:00,1.7368,1.7369,1.7367,1.7367,1236799994.0
2008-10-13 18:10:00,1.7368,1.737,1.7366,1.7366,1236799994.0
2008-10-13 18:11:00,1.7365,1.7366,1.7359,1.7363,1236799994.0
2008-10-13 18:12:00,1.7362,1.7362,1.734,1.734,1236799994.0
2008-10-13 18:13:00,1.7341,1.7346,1.7337,1.7341,1236799994.0
2008-10-13 18:14:00,1.7342,1.7344,1.7338,1.734,1236799994.0
2008-10-13 18:15:00,1.7339,1.7339,1.7328,1.7328,1236799994.0
2008-10-13 18:16:00,1.7329,1.733,1.7313,1.7315,1236799994.0
2008-10-13 18:17:00,1.7316,1.7323,1.7313,1.7317,1236799994.0
2008-10-13 18:18:00,1.7316,1.7319,1.7312,1.7312,1236799994.0
2008-10-13 18:19:00,1.7311,1.7311,1.7298,1.7301,1236799994.0
2008-10-13 18:20:00,1.73,1.7303,1.7297,1.7297,1236799994.0
2008-10-13 18:21:00,1.7296,1.7308,1.7296,1.7307,1236799994.0
2008-10-13 18:22:00,1.7306,1.7308,1.7301,1.7308,1236799994.0
2008-10-13 18:23:00,1.7309,1.7316,1.7305,1.7314,1236799994.0
2008-10-13 18:24:00,1.7315,1.7321,1.7311,1.7321,1236799994.0
2008-10-13 18:25:00,1.7322,1.7343,1.7322,1.7343,1236799994.0
2008-10-13 18:26:00,1.7342,1.7342,1.7334,1.7337,1236799994.0
2008-10-13 18:27:00,1.7336,1.7342,1.7335,1.7341,1236799994.0
2008-10-13 18:28:00,1.734,1.7342,1.7339,1.7342,1236799994.0
2008-10-13 18:29:00,1.7341,1.7342,1.7339,1.7339,1236799994.0
2008-10-13 18:30:00,1.734,1.7345,1.734,1.7345,1236799994.0
2008-10-13 18:31:00,1.7344,1.7345,1.734,1.734,1236799994.0
2008-10-13 18:32:00,1.7339,1.7339,1.733,1.733,1236799994.0
2008-10-13 18:33:00,1.7329,1.7334,1.7326,1.7333,1236799994.0
2008-10-13 18:34:00,1.7332,1.7335,1.7327,1.7332,1236799994.0
2008-10-13 18:35:00,1.7331,1.7332,1.7329,1.7329,1236799994.0
2008-10-13 18:36:00,1.7328,1.7328,1.7322,1.7326,1236799994.0
2008-10-13 18:37:00,1.7325,1.7326,1.7323,1.7323,1236799994.0
2008-10-13 18:38:00,1.7324,1.7324,1.7315,1.7315,1236799994.0
2008-10-13 18:39:00,1.7317,1.7317,1.7309,1.7312,1236799994.0
2008-10-13 18:40:00,1.7311,1.7314,1.7308,1.7314,1236799994.0
2008-10-13 18:41:00,1.7315,1.7315,1.7311,1.7312,1236799994.0
2008-10-13 18:42:00,1.7311,1.7312,1.731,1.7311,1236799994.0
2008-10-13 18:43:00,1.731,1.7311,1.7304,1.7311,1236799994.0
2008-10-13 18:44:00,1.7312,1.7313,1.7312,1.7313,1236799994.0
2008-10-13 18:45:00,1.7312,1.7313,1.731,1.7311,1236799994.0
2008-10-13 18:46:00,1.7312,1.7312,1.7306,1.7307,1236799994.0
2008-10-13 18:47:00,1.7308,1.7309,1.7305,1.7309,1236799994.0
2008-10-13 18:48:00,1.7308,1.7308,1.7304,1.7304,1236799994.0
2008-10-13 18:49:00,1.7305,1.7308,1.7305,1.7308,1236799994.0
2008-10-13 18:50:00,1.7309,1.7309,1.7303,1.7303,1236799994.0
2008-10-13 18:51:00,1.7304,1.7304,1.7294,1.7296,1236799994.0
2008-10-13 18:52:00,1.7297,1.73,1.7295,1.7297,1236799994.0
2008-10-13 18:53:00,1.7295,1.7299,1.7293,1.7299,1236799994.0
2008-10-13 18:54:00,1.73,1.7305,1.7299,1.7304,1236799994.0
2008-10-13 18:55:00,1.7303,1.7305,1.7303,1.7303,1236799994.0
2008-10-13 18:56:00,1.7304,1.7304,1.7301,1.7301,1236799994.0
2008-10-13 18:57:00,1.73,1.7301,1.7298,1.7301,1236799994.0
2008-10-13 18:58:00,1.7302,1.7305,1.7302,1.7304,1236799994.0
2008-10-13 18:59:00,1.7303,1.7305,1.7302,1.7304,1236799994.0
2008-10-13 19:00:00,1.7303,1.7304,1.7302,1.7303,1236799994.0
2008-10-13 19:01:00,1.7302,1.7304,1.7298,1.7301,1236799994.0
2008-10-13 19:02:00,1.7302,1.7309,1.7302,1.7305,1236799994.0
2008-10-13 19:03:00,1.7304,1.7304,1.7302,1.7302,1236799994.0
2008-10-13 19:04:00,1.7302,1.7309,1.7301,1.7309,1690399991.0
2008-10-13 19:05:00,1.731,1.731,1.7303,1.7303,1690399991.0
2008-10-13 19:06:00,1.7304,1.7307,1.7303,1.7306,1690399991.0
2008-10-13 19:07:00,1.7307,1.7309,1.7307,1.7307,1690399991.0
2008-10-13 19:08:00,1.7308,1.7329,1.7307,1.7329,1690399991.0
2008-10-13 19:09:00,1.7328,1.7328,1.7315,1.7315,1690399991.0
2008-10-13 19:10:00,1.7313,1.7316,1.7308,1.731,1690399991.0
2008-10-13 19:11:00,1.7311,1.7313,1.7302,1.7304,1690399991.0
2008-10-13 19:12:00,1.7305,1.7309,1.7303,1.7303,1690399991.0
2008-10-13 19:13:00,1.7304,1.7305,1.7303,1.7304,1690399991.0
2008-10-13 19:14:00,1.7303,1.7304,1.73,1.73,1690399991.0
2008-10-13 19:15:00,1.7301,1.7301,1.7289,1.7291,1690399991.0
2008-10-13 19:16:00,1.7292,1.7292,1.7273,1.7273,1690399991.0
2008-10-13 19:17:00,1.7272,1.7276,1.7271,1.7273,1690399991.0
2008-10-13 19:18:00,1.7274,1.728,1.7273,1.7279,1690399991.0
2008-10-13 19:19:00,1.7278,1.7279,1.7275,1.7278,1690399991.0
2008-10-13 19:20:00,1.7279,1.7282,1.7277,1.7278,1690399991.0
2008-10-13 19:21:00,1.7279,1.728,1.7278,1.728,1690399991.0
2008-10-13 19:22:00,1.7279,1.7291,1.7278,1.7291,1690399991.0
2008-10-13 19:23:00,1.729,1.7293,1.7281,1.7284,1690399991.0
2008-10-13 19:24:00,1.7283,1.7284,1.72815,1.7284,1690399991.0
2008-10-13 19:25:00,1.7286,1.7288,1.7284,1.7287,889800002.0
2008-10-13 19:26:00,1.7288,1.7289,1.7282,1.7282,889800002.0
2008-10-13 19:27:00,1.7283,1.7285,1.7282,1.7282,889800002.0
2008-10-13 19:28:00,1.7281,1.7281,1.7275,1.7275,889800002.0
2008-10-13 19:29:00,1.7276,1.7276,1.7269,1.7269,889800002.0
2008-10-13 19:30:00,1.7268,1.7268,1.7262,1.7262,889800002.0
2008-10-13 19:31:00,1.7261,1.7267,1.7261,1.7267,889800002.0
2008-10-13 19:32:00,1.7268,1.7276,1.7268,1.7273,889800002.0
2008-10-13 19:33:00,1.7275,1.728,1.7275,1.7278,889800002.0
2008-10-13 19:34:00,1.7279,1.7286,1.7279,1.7284,889800002.0
2008-10-13 19:35:00,1.7285,1.7292,1.7281,1.7291,889800002.0
2008-10-13 19:36:00,1.729,1.7291,1.7287,1.7287,889800002.0
2008-10-13 19:37:00,1.7286,1.7288,1.7279,1.7279,889800002.0
2008-10-13 19:38:00,1.7278,1.7281,1.7276,1.7276,889800002.0
2008-10-13 19:39:00,1.7275,1.7276,1.7273,1.7273,889800002.0
2008-10-13 19:40:00,1.7272,1.7289,1.7272,1.7289,889800002.0
2008-10-13 19:41:00,1.729,1.7291,1.7285,1.7288,889800002.0
2008-10-13 19:42:00,1.7289,1.7292,1.7288,1.7291,889800002.0
2008-10-13 19:43:00,1.729,1.729,1.7288,1.7288,889800002.0
2008-10-13 19:44:00,1.7289,1.7289,1.7278,1.7279,889800002.0
2008-10-13 19:45:00,1.728,1.7289,1.728,1.7289,889800002.0
2008-10-13 19:46:00,1.729,1.7297,1.7289,1.7297,889800002.0
2008-10-13 19:47:00,1.7296,1.7305,1.7295,1.7299,889800002.0
2008-10-13 19:48:00,1.73,1.7305,1.7298,1.7303,889800002.0
2008-10-13 19:49:00,1.7302,1.7307,1.73,1.7306,889800002.0
2008-10-13 19:50:00,1.7305,1.7305,1.7302,1.7304,889800002.0
2008-10-13 19:51:00,1.7303,1.7303,1.7299,1.73,889800002.0
2008-10-13 19:52:00,1.7301,1.7301,1.73,1.7301,889800002.0
2008-10-13 19:54:00,1.7302,1.7309,1.7301,1.7309,889800002.0
2008-10-13 19:55:00,1.73095,1.7314,1.73085,1.73095,889800002.0
2008-10-13 19:56:00,1.731,1.731,1.7308,1.7309,282600006.0
2008-10-13 19:57:00,1.731,1.7312,1.7309,1.7312,282600006.0
2008-10-13 19:58:00,1.7311,1.7311,1.7307,1.7307,282600006.0
2008-10-13 19:59:00,1.7306,1.7306,1.7303,1.7303,282600006.0
2008-10-13 20:00:00,1.7304,1.7307,1.7303,1.7305,282600006.0
2008-10-13 20:01:00,1.7304,1.73045,1.7304,1.73045,282600006.0
2008-10-13 20:02:00,1.73045,1.7305,1.73045,1.7305,315599990.0
2008-10-13 20:03:00,1.7306,1.7318,1.7306,1.7312,537400001.0
2008-10-13 20:04:00,1.7311,1.7315,1.7307,1.7309,537400001.0
2008-10-13 20:05:00,1.73095,1.731,1.73085,1.731,537400001.0
2008-10-13 20:06:00,1.73095,1.731,1.73095,1.731,869200001.0
2008-10-13 20:07:00,1.73095,1.73095,1.7308,1.7308,722999997.0
2008-10-13 20:08:00,1.73085,1.7309,1.73085,1.73085,457600008.0
2008-10-13 20:09:00,1.7309,1.7309,1.7309,1.7309,134600003.0
2008-10-13 20:10:00,1.73095,1.731,1.7309,1.7309,194800000.0
2008-10-13 20:11:00,1.7309,1.7309,1.7305,1.73075,928399994.0
2008-10-13 20:12:00,1.7309,1.731,1.7306,1.7307,248799995.0
2008-10-13 20:13:00,1.7308,1.731,1.7307,1.731,248799995.0
2008-10-13 20:14:00,1.7311,1.7311,1.7306,1.731,248799995.0
2008-10-13 20:15:00,1.7311,1.7311,1.7307,1.7308,248799995.0
2008-10-13 20:16:00,1.7307,1.731,1.7307,1.731,248799995.0
2008-10-13 20:17:00,1.7309,1.7309,1.7308,1.7308,248799995.0
2008-10-13 20:18:00,1.7309,1.731,1.7308,1.7309,248799995.0
2008-10-13 20:19:00,1.7308,1.73105,1.7308,1.73105,248799995.0
2008-10-13 20:20:00,1.7307,1.7309,1.7307,1.7307,709599984.0
2008-10-13 20:21:00,1.7308,1.7309,1.7302,1.7302,709599984.0
2008-10-13 20:22:00,1.73015,1.73025,1.73,1.73005,709599984.0
2008-10-13 20:23:00,1.73005,1.73015,1.72955,1.7296,2109799993.0
2008-10-13 20:24:00,1.7297,1.72985,1.7291,1.72915,1690999992.0
2008-10-13 20:25:00,1.7291,1.7291,1.7289,1.7291,1940399996.0
2008-10-13 20:26:00,1.7293,1.7297,1.729,1.7292,1940399996.0
2008-10-13 20:27:00,1.7291,1.7292,1.72865,1.729,1517600000.0
2008-10-13 20:28:00,1.729,1.729,1.7287,1.7289,784800010.0
2008-10-13 20:29:00,1.729,1.7291,1.7286,1.7286,784800010.0
2008-10-13 20:30:00,1.7287,1.7287,1.7283,1.7283,784800010.0
2008-10-13 20:31:00,1.7282,1.7285,1.7276,1.7276,784800010.0
2008-10-13 20:32:00,1.7275,1.728,1.7274,1.728,784800010.0
2008-10-13 20:33:00,1.7281,1.7282,1.7279,1.728,784800010.0
2008-10-13 20:34:00,1.7281,1.7283,1.7281,1.7282,784800010.0
2008-10-13 20:35:00,1.72825,1.72835,1.72815,1.72835,784800010.0
2008-10-13 20:36:00,1.72835,1.72865,1.7281,1.72865,1638000003.0
2008-10-13 20:37:00,1.7288,1.7288,1.7287,1.7287,1223200000.0
2008-10-13 20:38:00,1.7288,1.7288,1.7285,1.7285,1223200000.0
2008-10-13 20:39:00,1.72845,1.72845,1.7278,1.7278,1223200000.0
2008-10-13 20:40:00,1.728,1.7281,1.7276,1.7276,1618199992.0
2008-10-13 20:41:00,1.7278,1.7282,1.7278,1.7282,1618199992.0
2008-10-13 20:42:00,1.7282,1.72875,1.7282,1.72875,740000001.0
2008-10-13 20:43:00,1.7287,1.7288,1.7284,1.7284,797199996.0
2008-10-13 20:44:00,1.7283,1.7283,1.7278,1.7281,797199996.0
2008-10-13 20:45:00,1.728,1.7285,1.7278,1.7281,797199996.0
2008-10-13 20:46:00,1.72805,1.7283,1.72805,1.7281,797199996.0
2008-10-13 20:47:00,1.72815,1.7283,1.72805,1.7281,1219599997.0
2008-10-13 20:48:00,1.72777,1.72807,1.72775,1.72785,906699993.0
2008-10-13 20:49:00,1.7281,1.72815,1.7279,1.7279,1157800006.0
2008-10-13 20:50:00,1.728,1.728,1.728,1.728,217400007.0
2008-10-13 20:51:00,1.7279,1.72795,1.72785,1.72795,217400007.0
2008-10-13 20:52:00,1.7279,1.7279,1.72775,1.7279,324000000.0
2008-10-13 20:53:00,1.7279,1.72795,1.72785,1.7279,487799999.0
2008-10-13 20:54:00,1.7278,1.7279,1.7278,1.7279,1815200022.0
2008-10-13 20:55:00,1.7278,1.7279,1.7273,1.7276,1815200022.0
2008-10-13 20:56:00,1.72755,1.72795,1.7275,1.72785,1815200022.0
2008-10-13 20:57:00,1.7279,1.7279,1.7278,1.72785,845599975.0
2008-10-13 20:58:00,1.72785,1.72785,1.7277,1.72775,1091699987.0
2008-10-13 20:59:00,1.72775,1.7278,1.7277,1.7277,1788000012.0
2008-10-13 21:00:00,1.7277,1.7281,1.7277,1.728,465200005.0
2008-10-13 21:01:00,1.7281,1.7281,1.7274,1.7275,465200005.0
2008-10-13 21:02:00,1.7277,1.7277,1.7272,1.7272,465200005.0
2008-10-13 21:03:00,1.72715,1.72715,1.7271,1.7271,465200005.0
2008-10-13 21:04:00,1.7271,1.7272,1.727,1.7271,1021999993.0
2008-10-13 21:05:00,1.7272,1.7275,1.7271,1.7271,1021999993.0
2008-10-13 21:06:00,1.727,1.72715,1.7269,1.72715,1021999993.0
2008-10-13 21:07:00,1.7271,1.7274,1.7271,1.7271,652200007.0
2008-10-13 21:08:00,1.7273,1.7273,1.7269,1.7272,629799994.0
2008-10-13 21:09:00,1.7271,1.7272,1.72705,1.7272,629799994.0
2008-10-13 21:10:00,1.72715,1.72745,1.72715,1.72725,1841999992.0
2008-10-13 21:11:00,1.7274,1.7275,1.7273,1.7275,1472799973.0
2008-10-13 21:12:00,1.7273,1.7274,1.7273,1.7273,1472799973.0
2008-10-13 21:13:00,1.72735,1.72755,1.72735,1.72745,1394399997.0
2008-10-13 21:14:00,1.7274,1.7276,1.7274,1.7275,1245400007.0
2008-10-13 21:15:00,1.7274,1.7274,1.7272,1.7272,1245400007.0
2008-10-13 21:16:00,1.7272,1.7274,1.7272,1.72725,1245400007.0
2008-10-13 21:17:00,1.7272,1.7274,1.7272,1.7274,1647599994.0
2008-10-13 21:18:00,1.72735,1.7275,1.72725,1.72735,1647599994.0
2008-10-13 21:19:00,1.72735,1.72745,1.7273,1.72735,1267800004.0
2008-10-13 21:20:00,1.72735,1.72735,1.7271,1.7271,1226999990.0
2008-10-13 21:21:00,1.7272,1.7276,1.7272,1.7276,429000003.0
2008-10-13 21:22:00,1.7277,1.7287,1.7277,1.7279,907000012.0
2008-10-13 21:23:00,1.728,1.7289,1.7279,1.7287,907000012.0
2008-10-13 21:24:00,1.7288,1.7296,1.7288,1.7296,907000012.0
2008-10-13 21:25:00,1.7296,1.7309,1.7296,1.7308,857999992.0
2008-10-13 21:26:00,1.731,1.73105,1.731,1.73105,857999992.0
2008-10-13 21:27:00,1.7309,1.7315,1.7309,1.7315,910999994.0
2008-10-13 21:28:00,1.7316,1.733,1.7316,1.733,910999994.0
2008-10-13 21:29:00,1.7331,1.7332,1.7331,1.7331,910999994.0
2008-10-13 21:30:00,1.7332,1.7344,1.7332,1.7344,910999994.0
2008-10-13 21:31:00,1.7345,1.7346,1.7342,1.7346,910999994.0
2008-10-13 21:32:00,1.7348,1.7357,1.7346,1.7346,910999994.0
2008-10-13 21:33:00,1.73445,1.73495,1.73435,1.73495,910999994.0
2008-10-13 21:34:00,1.7351,1.7361,1.7351,1.7354,1063599976.0
2008-10-13 21:35:00,1.7353,1.7358,1.7352,1.7352,1063599976.0
2008-10-13 21:36:00,1.7352,1.73525,1.73515,1.73515,1063599976.0
2008-10-13 21:37:00,1.73515,1.7356,1.73515,1.7356,810199993.0
2008-10-13 21:38:00,1.7356,1.7356,1.7352,1.73535,1888199998.0
2008-10-13 21:39:00,1.73525,1.7354,1.7342,1.73525,1722599993.0
2008-10-13 21:40:00,1.7352,1.7372,1.7352,1.7372,2017200001.0
2008-10-13 21:41:00,1.7373,1.7374,1.7367,1.7373,2017200001.0
2008-10-13 21:42:00,1.7373,1.73745,1.7367,1.7367,2017200001.0
2008-10-13 21:43:00,1.7371,1.7371,1.7365,1.7367,1424000000.0
2008-10-13 21:44:00,1.7366,1.7367,1.7361,1.7364,1424000000.0
2008-10-13 21:45:00,1.7365,1.7367,1.7364,1.7365,1424000000.0
2008-10-13 21:46:00,1.7365,1.7367,1.7365,1.7367,1424000000.0
2008-10-13 21:47:00,1.7371,1.7374,1.737,1.7374,1378200003.0
2008-10-13 21:48:00,1.7373,1.73755,1.7373,1.73755,1378200003.0
2008-10-13 21:49:00,1.73755,1.73755,1.73715,1.73725,2047800002.0
2008-10-13 21:50:00,1.7372,1.7373,1.7372,1.7372,901400007.0
2008-10-13 21:51:00,1.7373,1.7373,1.737,1.7371,901400007.0
2008-10-13 21:52:00,1.737,1.7378,1.737,1.7377,901400007.0
2008-10-13 21:53:00,1.7378,1.7381,1.7378,1.7379,901400007.0
2008-10-13 21:54:00,1.738,1.738,1.7377,1.7378,901400007.0
2008-10-13 21:55:00,1.7377,1.7382,1.7376,1.7381,901400007.0
2008-10-13 21:56:00,1.7382,1.7382,1.7372,1.7374,901400007.0
2008-10-13 21:57:00,1.7375,1.7375,1.7371,1.7371,901400007.0
2008-10-13 21:58:00,1.7372,1.7372,1.7365,1.7366,901400007.0
2008-10-13 21:59:00,1.7365,1.7367,1.7364,1.7365,901400007.0
2008-10-13 22:00:00,1.7364,1.7366,1.7363,1.7363,901400007.0
2008-10-13 22:01:00,1.7364,1.7364,1.7355,1.7355,901400007.0
2008-10-13 22:02:00,1.73555,1.7359,1.73555,1.7356,901400007.0
2008-10-13 22:03:00,1.7354,1.7361,1.7354,1.7357,1346599986.0
2008-10-13 22:04:00,1.7358,1.7363,1.7358,1.736,1346599986.0
2008-10-13 22:05:00,1.7359,1.7364,1.73585,1.73595,1346599986.0
2008-10-13 22:06:00,1.73595,1.73595,1.73595,1.73595,59599998.0
2008-10-13 22:07:00,1.736,1.73605,1.736,1.73605,173200001.0
2008-10-13 22:08:00,1.7361,1.73615,1.7361,1.73615,281999992.0
2008-10-13 22:09:00,1.73612,1.73624,1.73596,1.7362,1876799999.0
2008-10-13 22:11:00,1.7362,1.73625,1.73605,1.7361,805600010.0
2008-10-13 22:12:00,1.736,1.7361,1.7357,1.7359,1536400007.0
2008-10-13 22:13:00,1.736,1.73615,1.73595,1.73595,1536400007.0
2008-10-13 22:14:00,1.736,1.7362,1.7358,1.7361,1870000008.0
2008-10-13 22:15:00,1.736,1.7366,1.7359,1.7366,1870000008.0
2008-10-13 22:16:00,1.7365,1.7365,1.7357,1.7365,1870000008.0
2008-10-13 22:17:00,1.7364,1.7369,1.7364,1.7367,1870000008.0
2008-10-13 22:18:00,1.73685,1.7374,1.7367,1.7373,1506799983.0
2008-10-13 22:19:00,1.73735,1.7375,1.7373,1.7375,356200001.0
2008-10-13 22:20:00,1.7375,1.7375,1.73725,1.7375,1300399977.0
2008-10-13 22:21:00,1.7374,1.7375,1.7372,1.7373,487399993.0
2008-10-13 22:22:00,1.7374,1.7377,1.7371,1.7374,487399993.0
2008-10-13 22:23:00,1.73735,1.73735,1.7371,1.7371,487399993.0
2008-10-13 22:24:00,1.7371,1.7373,1.7371,1.73715,1729799966.0
2008-10-13 22:25:00,1.7371,1.7372,1.7368,1.7372,2112000000.0
2008-10-13 22:26:00,1.737,1.737,1.73685,1.7369,2112000000.0
2008-10-13 22:27:00,1.7371,1.7372,1.7369,1.7372,1913900021.0
2008-10-13 22:28:00,1.7371,1.7372,1.737,1.7372,1913900021.0
2008-10-13 22:29:00,1.7371,1.7372,1.7365,1.7366,1913900021.0
2008-10-13 22:30:00,1.7365,1.7365,1.7355,1.7358,1913900021.0
2008-10-13 22:31:00,1.7359,1.736,1.7351,1.7351,1913900021.0
2008-10-13 22:32:00,1.735,1.735,1.7337,1.7343,1913900021.0
2008-10-13 22:33:00,1.7344,1.7344,1.7328,1.7329,1913900021.0
2008-10-13 22:34:00,1.733,1.733,1.7312,1.7313,1913900021.0
2008-10-13 22:35:00,1.73125,1.7321,1.73125,1.73175,1913900021.0
2008-10-13 22:36:00,1.73185,1.7319,1.7317,1.7317,2026199997.0
2008-10-13 22:37:00,1.73175,1.73185,1.73165,1.73165,1399399993.0
2008-10-13 22:38:00,1.73165,1.73165,1.73165,1.73165,235200004.0
2008-10-13 22:39:00,1.7316,1.7316,1.7316,1.7316,179399994.0
2008-10-13 22:40:00,1.7316,1.73165,1.73075,1.7313,1526700000.0
2008-10-13 22:41:00,1.7313,1.7313,1.7307,1.73115,1452400009.0
2008-10-13 22:42:00,1.7311,1.7312,1.7311,1.7311,1502199997.0
2008-10-13 22:43:00,1.7312,1.7316,1.7312,1.7314,1502199997.0
2008-10-13 22:44:00,1.7313,1.7313,1.73115,1.73125,1502199997.0
2008-10-13 22:45:00,1.7313,1.7313,1.73125,1.7313,403200006.0
2008-10-13 22:46:00,1.7313,1.7313,1.73125,1.7313,1095199998.0
2008-10-13 22:47:00,1.73135,1.7315,1.73135,1.73135,1710999992.0
2008-10-13 22:48:00,1.7314,1.7314,1.7313,1.7313,228599997.0
2008-10-13 22:49:00,1.7315,1.7315,1.7313,1.7313,228599997.0
2008-10-13 22:50:00,1.7314,1.732,1.7313,1.732,228599997.0
2008-10-13 22:51:00,1.7319,1.732,1.73185,1.732,228599997.0
2008-10-13 22:52:00,1.732,1.7321,1.7313,1.7318,673199999.0
2008-10-13 22:53:00,1.7318,1.7321,1.73165,1.7321,673199999.0
2008-10-13 22:54:00,1.7321,1.7322,1.7321,1.7322,294200004.0
2008-10-13 22:55:00,1.73215,1.73215,1.7319,1.7319,594999991.0
2008-10-13 22:56:00,1.7322,1.7325,1.7319,1.7325,209600000.0
2008-10-13 22:57:00,1.7324,1.7337,1.7324,1.7332,209600000.0
2008-10-13 22:58:00,1.7334,1.7342,1.733,1.733,209600000.0
2008-10-13 22:59:00,1.7333,1.734,1.7332,1.734,209600000.0
2008-10-13 23:00:00,1.734,1.73415,1.73345,1.73345,209600000.0
2008-10-13 23:01:00,1.7335,1.7335,1.7335,1.7335,26200000.0
2008-10-13 23:02:00,1.73385,1.73385,1.73385,1.73385,8000000.0
2008-10-13 23:03:00,1.7339,1.7342,1.7338,1.7338,52000000.0
2008-10-13 23:04:00,1.734,1.7341,1.73385,1.73395,135200000.0
2008-10-13 23:05:00,1.73395,1.73395,1.73395,1.73395,6800000.0
2008-10-13 23:06:00,1.73395,1.73395,1.73395,1.73395,17000000.0
2008-10-13 23:07:00,1.7342,1.7347,1.7341,1.7342,2069999985.0
2008-10-13 23:08:00,1.7341,1.73435,1.7341,1.73435,2069999985.0
2008-10-13 23:09:00,1.73445,1.73475,1.73445,1.73475,1120799996.0
2008-10-13 23:10:00,1.73475,1.737,1.7338,1.73665,591200011.0
2008-10-13 23:11:00,1.73585,1.7366,1.73565,1.7366,2001499961.0
2008-10-13 23:12:00,1.7369,1.7371,1.73685,1.7371,1445599961.0
2008-10-13 23:13:00,1.73675,1.7371,1.73665,1.7367,1722299988.0
2008-10-13 23:14:00,1.7367,1.7367,1.73585,1.736,2002600036.0
2008-10-13 23:15:00,1.7361,1.7365,1.7361,1.7365,479199986.0
2008-10-13 23:16:00,1.7371,1.7371,1.7362,1.7371,479199986.0
2008-10-13 23:17:00,1.73675,1.73745,1.73675,1.73675,479199986.0
2008-10-13 23:18:00,1.7369,1.7373,1.7369,1.7373,986199989.0
2008-10-13 23:19:00,1.73735,1.73735,1.73645,1.73685,211399995.0
2008-10-13 23:20:00,1.73695,1.7373,1.73695,1.73695,1400699965.0
2008-10-13 23:21:00,1.7374,1.7381,1.7372,1.7378,785000012.0
2008-10-13 23:22:00,1.73783,1.73783,1.73747,1.73754,785000012.0
2008-10-13 23:23:00,1.7378,1.73785,1.7378,1.73785,899200028.0
2008-10-13 23:24:00,1.7379,1.7394,1.7379,1.7381,1676899988.0
2008-10-13 23:25:00,1.7382,1.73875,1.7382,1.7383,595299992.0
2008-10-13 23:26:00,1.7384,1.7387,1.7382,1.7384,276999999.0
2008-10-13 23:27:00,1.73855,1.7395,1.73855,1.7391,1637499996.0
2008-10-13 23:28:00,1.7391,1.7391,1.7384,1.7386,1239599998.0
2008-10-13 23:29:00,1.7387,1.7399,1.7387,1.7399,501200001.0
2008-10-13 23:30:00,1.7396,1.7396,1.7394,1.73945,501200001.0
2008-10-13 23:31:00,1.7395,1.7398,1.7387,1.7398,1874399987.0
2008-10-13 23:32:00,1.7396,1.7403,1.7395,1.7403,1874399987.0
2008-10-13 23:33:00,1.7399,1.7399,1.7394,1.7395,1874399987.0
2008-10-13 23:34:00,1.7395,1.7395,1.7395,1.7395,602400009.0
2008-10-13 23:35:00,1.7395,1.7395,1.7395,1.7395,905800003.0
2008-10-13 23:36:00,1.7395,1.7395,1.7394,1.7395,592400024.0
2008-10-13 23:37:00,1.7395,1.73955,1.73915,1.73955,1541799980.0
2008-10-13 23:38:00,1.7397,1.7398,1.7396,1.7398,212799996.0
2008-10-13 23:39:00,1.7401,1.7414,1.7401,1.7408,212799996.0
2008-10-13 23:40:00,1.7407,1.7407,1.7406,1.7406,212799996.0
2008-10-13 23:41:00,1.7406,1.741,1.7406,1.741,77099998.0
2008-10-13 23:42:00,1.74115,1.74155,1.741,1.7413,2001600004.0
2008-10-13 23:43:00,1.7419,1.7419,1.7415,1.7416,1732200012.0
2008-10-13 23:44:00,1.7414,1.7414,1.7413,1.7413,1732200012.0
2008-10-13 23:45:00,1.7409,1.7409,1.7409,1.7409,1732200012.0
2008-10-13 23:46:00,1.7409,1.7409,1.7409,1.7409,25000000.0
2008-10-13 23:47:00,1.7409,1.7409,1.7409,1.7409,103199996.0
2008-10-13 23:48:00,1.7409,1.7415,1.7409,1.7415,582600005.0
2008-10-13 23:49:00,1.7414,1.7414,1.7408,1.7408,960799999.0
2008-10-13 23:50:00,1.7408,1.7408,1.74005,1.7401,854800011.0
2008-10-13 23:51:00,1.74005,1.74005,1.7395,1.7396,439200000.0
2008-10-13 23:52:00,1.7396,1.7396,1.7386,1.7389,1230999984.0
2008-10-13 23:53:00,1.73905,1.7399,1.73905,1.7399,1153799995.0
2008-10-13 23:54:00,1.7399,1.7401,1.7399,1.73995,560000009.0
2008-10-13 23:55:00,1.74005,1.74005,1.74,1.74,180800004.0
2008-10-13 23:56:00,1.74,1.7409,1.7399,1.7405,1383100003.0
2008-10-13 23:57:00,1.74026,1.74077,1.74017,1.74017,1468899985.0
2008-10-13 23:58:00,1.7404,1.7404,1.7404,1.7404,152000000.0
2008-10-13 23:59:00,1.7412,1.7413,1.74055,1.7407,601599998.0
2008-10-14 00:00:00,1.7407,1.7407,1.7407,1.7407,218800000.0
2008-10-14 00:01:00,1.7407,1.7407,1.73995,1.73995,232200005.0
2008-10-14 00:02:00,1.74,1.74,1.7395,1.7399,731200018.0
2008-10-14 00:03:00,1.7397,1.7399,1.7396,1.7399,175400000.0
2008-10-14 00:04:00,1.7398,1.7398,1.73945,1.7398,106799999.0
2008-10-14 00:05:00,1.7398,1.7398,1.73945,1.73945,181000000.0
2008-10-14 00:06:00,1.73955,1.73955,1.73955,1.73955,372200012.0
2008-10-14 00:07:00,1.73955,1.73955,1.73955,1.73955,266400009.0
2008-10-14 00:08:00,1.73955,1.73955,1.7394,1.7394,204800000.0
2008-10-14 00:09:00,1.73975,1.7403,1.73975,1.74,746800004.0
2008-10-14 00:10:00,1.74,1.74015,1.74,1.74015,461299990.0
2008-10-14 00:11:00,1.74,1.7404,1.73985,1.74,970999983.0
2008-10-14 00:12:00,1.74,1.74055,1.7399,1.74,1214599987.0
2008-10-14 00:13:00,1.7401,1.7403,1.7401,1.7403,298599999.0
2008-10-14 00:14:00,1.74075,1.7409,1.7402,1.7403,668800012.0
2008-10-14 00:15:00,1.7403,1.74125,1.7403,1.7405,1283400004.0
2008-10-14 00:16:00,1.74027,1.74027,1.73994,1.74012,354200006.0
2008-10-14 00:17:00,1.7405,1.7405,1.7405,1.7405,1928000030.0
2008-10-14 00:18:00,1.7406,1.7407,1.7406,1.7406,1177599998.0
2008-10-14 00:19:00,1.7407,1.7416,1.7407,1.7408,1177599998.0
2008-10-14 00:20:00,1.7407,1.7409,1.7407,1.74075,1177599998.0
2008-10-14 00:21:00,1.7409,1.741,1.7409,1.741,535199997.0
2008-10-14 00:23:00,1.7407,1.74085,1.7407,1.74085,535199997.0
2008-10-14 00:24:00,1.7408,1.74095,1.7408,1.7408,580400017.0
2008-10-14 00:25:00,1.741,1.74135,1.741,1.7413,1530799999.0
2008-10-14 00:26:00,1.74135,1.74185,1.74135,1.7416,1567399993.0
2008-10-14 00:27:00,1.7417,1.742,1.7417,1.7419,1254599991.0
2008-10-14 00:28:00,1.7418,1.7419,1.7415,1.7416,1254599991.0
2008-10-14 00:29:00,1.7417,1.7418,1.7417,1.7418,1254599991.0
2008-10-14 00:30:00,1.7417,1.7421,1.7417,1.7418,1254599991.0
2008-10-14 00:31:00,1.7417,1.7419,1.7417,1.7418,1254599991.0
2008-10-14 00:32:00,1.74165,1.7418,1.74165,1.7418,1254599991.0
2008-10-14 00:33:00,1.7418,1.7418,1.7418,1.7418,578799995.0
2008-10-14 00:34:00,1.7418,1.7418,1.7418,1.7418,192799994.0
2008-10-14 00:35:00,1.74165,1.74185,1.74155,1.7416,627600004.0
2008-10-14 00:36:00,1.7419,1.7421,1.7417,1.7421,1108200005.0
2008-10-14 00:37:00,1.742,1.742,1.7419,1.7419,1108200005.0
2008-10-14 00:38:00,1.742,1.742,1.742,1.742,105599998.0
2008-10-14 00:39:00,1.74159,1.74183,1.74149,1.74183,447099995.0
2008-10-14 00:40:00,1.742,1.742,1.742,1.742,23000000.0
2008-10-14 00:41:00,1.742,1.7421,1.742,1.7421,366800001.0
2008-10-14 00:42:00,1.7421,1.74275,1.7421,1.74225,1782799999.0
2008-10-14 00:43:00,1.74235,1.74235,1.7422,1.74235,968000000.0
2008-10-14 00:44:00,1.7424,1.7424,1.7424,1.7424,98500000.0
2008-10-14 00:45:00,1.7421,1.7425,1.7421,1.7425,1497999994.0
2008-10-14 00:46:00,1.7424,1.7431,1.7424,1.74285,1497999994.0
2008-10-14 00:47:00,1.7429,1.7436,1.7429,1.7436,1628000011.0
2008-10-14 00:48:00,1.7435,1.7436,1.7434,1.7435,1205199990.0
2008-10-14 00:49:00,1.74345,1.74355,1.74345,1.74345,1205199990.0
2008-10-14 00:50:00,1.7434,1.74345,1.74335,1.74335,1725500008.0
2008-10-14 00:51:00,1.7434,1.7434,1.7429,1.7429,909199998.0
2008-10-14 00:52:00,1.7432,1.7432,1.743,1.7432,909199998.0
2008-10-14 00:53:00,1.7432,1.7432,1.7432,1.7432,148599999.0
2008-10-14 00:54:00,1.7432,1.7433,1.7432,1.7433,251600007.0
2008-10-14 00:55:00,1.7434,1.7435,1.7433,1.7435,1275100004.0
2008-10-14 00:56:00,1.74345,1.74355,1.74345,1.74355,1275100004.0
2008-10-14 00:57:00,1.74365,1.74365,1.74365,1.74365,168300003.0
2008-10-14 00:58:00,1.74355,1.74405,1.74355,1.7438,1713700006.0
2008-10-14 00:59:00,1.74385,1.74385,1.7437,1.74375,468100012.0
2008-10-14 01:00:00,1.7438,1.7439,1.7438,1.7439,743800003.0
2008-10-14 01:01:00,1.74395,1.74395,1.74395,1.74395,110600003.0
2008-10-14 01:02:00,1.744,1.7443,1.744,1.74405,1161399984.0
2008-10-14 01:03:00,1.744,1.7441,1.744,1.74405,444000004.0
2008-10-14 01:04:00,1.7439,1.74395,1.7439,1.74395,165000000.0
2008-10-14 01:05:00,1.74395,1.74395,1.7439,1.7439,180500004.0
2008-10-14 01:06:00,1.7439,1.7439,1.7439,1.7439,97000000.0
2008-10-14 01:07:00,1.7439,1.7439,1.74385,1.74385,388999995.0
2008-10-14 01:08:00,1.74385,1.7439,1.7438,1.74385,329100003.0
2008-10-14 01:09:00,1.74385,1.7439,1.7438,1.7438,139200001.0
2008-10-14 01:10:00,1.7439,1.7439,1.74285,1.74335,1011800007.0
2008-10-14 01:11:00,1.74345,1.74345,1.74335,1.74335,278999996.0
2008-10-14 01:12:00,1.74335,1.74335,1.74325,1.74325,343200005.0
2008-10-14 01:13:00,1.74325,1.74325,1.74325,1.74325,252200001.0
2008-10-14 01:14:00,1.74325,1.74325,1.7431,1.7431,943400006.0
2008-10-14 01:15:00,1.7431,1.7431,1.7429,1.743,1591599979.0
2008-10-14 01:16:00,1.743,1.743,1.743,1.743,143199997.0
2008-10-14 01:17:00,1.74295,1.743,1.74295,1.74295,652099991.0
2008-10-14 01:18:00,1.7429,1.7429,1.7427,1.7428,402600003.0
2008-10-14 01:19:00,1.7428,1.7428,1.7424,1.7424,305400002.0
2008-10-14 01:20:00,1.74225,1.7423,1.7421,1.7422,1150200006.0
2008-10-14 01:21:00,1.7422,1.7423,1.7422,1.7422,739900002.0
2008-10-14 01:22:00,1.7422,1.7422,1.74215,1.74215,76000000.0
2008-10-14 01:23:00,1.74215,1.74215,1.74215,1.74215,51200001.0
2008-10-14 01:24:00,1.7421,1.7421,1.7421,1.7421,114799999.0
2008-10-14 01:25:00,1.7423,1.7429,1.7421,1.7429,774200010.0
2008-10-14 01:26:00,1.743,1.7432,1.7422,1.7427,774200010.0
2008-10-14 01:27:00,1.7425,1.7426,1.7425,1.7426,774200010.0
2008-10-14 01:28:00,1.74255,1.74305,1.74255,1.74295,1882499994.0
2008-10-14 01:29:00,1.74295,1.7433,1.7429,1.7431,1538500011.0
2008-10-14 01:30:00,1.7431,1.74345,1.743,1.7431,985200000.0
2008-10-14 01:31:00,1.7431,1.74315,1.7431,1.74315,1483599999.0
2008-10-14 01:32:00,1.7434,1.7435,1.7433,1.7434,2071900000.0
2008-10-14 01:33:00,1.7435,1.744,1.7434,1.744,2071900000.0
2008-10-14 01:34:00,1.7438,1.744,1.7436,1.74395,2071900000.0
2008-10-14 01:35:00,1.744,1.7444,1.744,1.7443,676699992.0
2008-10-14 01:36:00,1.7442,1.7442,1.7437,1.7439,676699992.0
2008-10-14 01:37:00,1.744,1.7441,1.7436,1.7437,676699992.0
2008-10-14 01:38:00,1.7436,1.7437,1.7432,1.7434,676699992.0
2008-10-14 01:39:00,1.7435,1.7435,1.7434,1.7435,676699992.0
2008-10-14 01:40:00,1.7434,1.7443,1.7434,1.7443,676699992.0
2008-10-14 01:41:00,1.74405,1.7442,1.744,1.744,676699992.0
2008-10-14 01:42:00,1.744,1.74405,1.7438,1.7438,641800006.0
2008-10-14 01:43:00,1.7437,1.7443,1.7437,1.74425,2070200009.0
2008-10-14 01:44:00,1.74435,1.74445,1.74395,1.74405,1942699996.0
2008-10-14 01:45:00,1.74395,1.74395,1.7437,1.7437,466900002.0
2008-10-14 01:46:00,1.7437,1.7438,1.7436,1.7437,1588399998.0
2008-10-14 01:47:00,1.7437,1.7438,1.7436,1.7438,1463800007.0
2008-10-14 01:48:00,1.74385,1.74385,1.74385,1.74385,2105199997.0
2008-10-14 01:49:00,1.7438,1.74395,1.7437,1.74375,1423100006.0
2008-10-14 01:50:00,1.74375,1.74375,1.7436,1.7436,952300013.0
2008-10-14 01:51:00,1.7436,1.7444,1.7436,1.7443,1237400011.0
2008-10-14 01:52:00,1.7443,1.74435,1.744,1.74435,1237400011.0
2008-10-14 01:53:00,1.74435,1.74445,1.7442,1.7442,1669300005.0
2008-10-14 01:54:00,1.7442,1.74425,1.7442,1.74425,931499996.0
2008-10-14 01:55:00,1.7442,1.7446,1.7442,1.7444,979599999.0
2008-10-14 01:56:00,1.7445,1.7445,1.7444,1.7445,979599999.0
2008-10-14 01:57:00,1.7446,1.7447,1.7445,1.7446,979599999.0
2008-10-14 01:58:00,1.7447,1.7448,1.7442,1.7444,979599999.0
2008-10-14 01:59:00,1.7441,1.7445,1.7441,1.7445,979599999.0
2008-10-14 02:00:00,1.7447,1.7449,1.7447,1.7447,979599999.0
2008-10-14 02:01:00,1.7446,1.7446,1.7445,1.7445,979599999.0
2008-10-14 02:02:00,1.7444,1.7447,1.7444,1.7447,979599999.0
2008-10-14 02:03:00,1.7447,1.7448,1.7447,1.7448,979599999.0
2008-10-14 02:04:00,1.7447,1.7447,1.7444,1.7446,770199988.0
2008-10-14 02:05:00,1.7445,1.7451,1.7445,1.7451,770199988.0
2008-10-14 02:06:00,1.745,1.7451,1.7446,1.7447,770199988.0
2008-10-14 02:07:00,1.7446,1.745,1.7445,1.7449,770199988.0
2008-10-14 02:08:00,1.745,1.745,1.7446,1.745,770199988.0
2008-10-14 02:09:00,1.7449,1.74495,1.7446,1.7446,770199988.0
2008-10-14 02:10:00,1.7445,1.7447,1.7438,1.744,1931399979.0
2008-10-14 02:11:00,1.744,1.744,1.7439,1.744,1931399979.0
2008-10-14 02:12:00,1.744,1.7441,1.744,1.744,1345399999.0
2008-10-14 02:13:00,1.7439,1.7442,1.7437,1.7442,1345399999.0
2008-10-14 02:14:00,1.7441,1.7447,1.7441,1.7443,1345399999.0
2008-10-14 02:15:00,1.7444,1.7451,1.7444,1.745,1345399999.0
2008-10-14 02:16:00,1.7451,1.7469,1.7451,1.7468,1345399999.0
2008-10-14 02:17:00,1.7467,1.7469,1.7465,1.7465,1345399999.0
2008-10-14 02:18:00,1.74625,1.74655,1.74625,1.7464,1345399999.0
2008-10-14 02:19:00,1.7464,1.7468,1.7463,1.7463,1776800017.0
2008-10-14 02:20:00,1.7464,1.7469,1.7461,1.7461,1776800017.0
2008-10-14 02:21:00,1.746,1.747,1.7458,1.7468,1776800017.0
2008-10-14 02:22:00,1.7469,1.7474,1.7469,1.7474,1776800017.0
2008-10-14 02:23:00,1.7474,1.74745,1.7472,1.74735,1776800017.0
2008-10-14 02:24:00,1.7473,1.7474,1.7471,1.7474,2138000011.0
2008-10-14 02:25:00,1.74735,1.74795,1.74735,1.74785,2138000011.0
2008-10-14 02:26:00,1.7477,1.7481,1.7477,1.7481,432600006.0
2008-10-14 02:27:00,1.748,1.748,1.748,1.748,432600006.0
2008-10-14 02:28:00,1.74775,1.7478,1.7477,1.7478,432600006.0
2008-10-14 02:29:00,1.7478,1.7478,1.7469,1.7471,1029400009.0
2008-10-14 02:30:00,1.74715,1.74745,1.74715,1.74735,1304400008.0
2008-10-14 02:31:00,1.74735,1.74765,1.74735,1.7476,532400002.0
2008-10-14 02:32:00,1.7477,1.7479,1.7477,1.7478,1676599999.0
2008-10-14 02:33:00,1.7477,1.7482,1.7477,1.7481,1676599999.0
2008-10-14 02:34:00,1.748,1.7481,1.7478,1.748,1676599999.0
2008-10-14 02:35:00,1.7478,1.748,1.7469,1.7475,1676599999.0
2008-10-14 02:36:00,1.7473,1.748,1.7473,1.748,1676599999.0
2008-10-14 02:37:00,1.748,1.74815,1.7478,1.74815,1663000005.0
2008-10-14 02:38:00,1.74815,1.74815,1.74805,1.7481,384400002.0
2008-10-14 02:39:00,1.74805,1.7481,1.74805,1.7481,239500004.0
2008-10-14 02:40:00,1.74805,1.7482,1.74775,1.74795,815900008.0
2008-10-14 02:41:00,1.748,1.748,1.7478,1.7479,1593100028.0
2008-10-14 02:42:00,1.74785,1.74785,1.74665,1.74665,1593100028.0
2008-10-14 02:43:00,1.7466,1.74685,1.74575,1.74655,1578599999.0
2008-10-14 02:44:00,1.74655,1.74725,1.74655,1.7466,1680199999.0
2008-10-14 02:45:00,1.7466,1.747,1.7466,1.747,414199996.0
2008-10-14 02:46:00,1.747,1.747,1.7468,1.7468,141599998.0
2008-10-14 02:47:00,1.7468,1.74685,1.7465,1.7466,1414100010.0
2008-10-14 02:48:00,1.7466,1.7466,1.7466,1.7466,661999985.0
2008-10-14 02:49:00,1.7466,1.7466,1.7466,1.7466,873999985.0
2008-10-14 02:50:00,1.7464,1.7467,1.7464,1.7465,1813000021.0
2008-10-14 02:51:00,1.74637,1.74637,1.74546,1.74597,1813000021.0
2008-10-14 02:52:00,1.7465,1.7465,1.7461,1.7462,1575999997.0
2008-10-14 02:53:00,1.7463,1.7464,1.7453,1.7461,1575999997.0
2008-10-14 02:54:00,1.7462,1.7463,1.7458,1.7458,1575999997.0
2008-10-14 02:55:00,1.7459,1.746,1.7452,1.7452,1575999997.0
2008-10-14 02:56:00,1.7453,1.7454,1.7453,1.7454,1575999997.0
2008-10-14 02:57:00,1.7452,1.7461,1.74515,1.7456,1575999997.0
2008-10-14 02:58:00,1.74565,1.74595,1.74545,1.74545,1257799980.0
2008-10-14 02:59:00,1.74555,1.7456,1.7453,1.7454,1096200005.0
2008-10-14 03:00:00,1.7453,1.7457,1.7451,1.7452,1494700042.0
2008-10-14 03:01:00,1.7449,1.745,1.7446,1.7446,1494700042.0
2008-10-14 03:02:00,1.7449,1.7449,1.7444,1.7444,1494700042.0
2008-10-14 03:03:00,1.7445,1.7448,1.7445,1.7447,1494700042.0
2008-10-14 03:04:00,1.74465,1.7449,1.7445,1.7445,1494700042.0
2008-10-14 03:05:00,1.7445,1.74455,1.74275,1.7428,2110199980.0
2008-10-14 03:06:00,1.743,1.744,1.7428,1.7428,554100014.0
2008-10-14 03:07:00,1.7428,1.7428,1.7428,1.7428,554100014.0
2008-10-14 03:08:00,1.7431,1.7431,1.7428,1.7428,699599998.0
2008-10-14 03:09:00,1.7429,1.7439,1.7428,1.7437,699599998.0
2008-10-14 03:10:00,1.74365,1.7439,1.74365,1.74375,699599998.0
2008-10-14 03:11:00,1.7437,1.74385,1.7437,1.74385,188599998.0
2008-10-14 03:12:00,1.7439,1.74395,1.74385,1.74385,175299994.0
2008-10-14 03:13:00,1.7433,1.74364,1.7433,1.74354,220900007.0
2008-10-14 03:14:00,1.7441,1.7448,1.744,1.7447,641900005.0
2008-10-14 03:15:00,1.7446,1.7455,1.7446,1.7452,641900005.0
2008-10-14 03:16:00,1.7455,1.7455,1.7454,1.7454,641900005.0
2008-10-14 03:17:00,1.7456,1.7467,1.7452,1.7454,676199992.0
2008-10-14 03:18:00,1.7452,1.7453,1.74495,1.74495,676199992.0
2008-10-14 03:19:00,1.74505,1.7452,1.74495,1.7452,348800000.0
2008-10-14 03:20:00,1.7452,1.7452,1.7452,1.7452,207700004.0
2008-10-14 03:21:00,1.74495,1.74505,1.74431,1.74455,734700007.0
2008-10-14 03:22:00,1.7452,1.7452,1.7452,1.7452,57199999.0
2008-10-14 03:23:00,1.7452,1.7452,1.74455,1.74455,433200000.0
2008-10-14 03:24:00,1.74455,1.745,1.74415,1.745,1047000000.0
2008-10-14 03:25:00,1.7445,1.74465,1.7443,1.7445,604799992.0
2008-10-14 03:26:00,1.7447,1.7447,1.7444,1.7447,255200004.0
2008-10-14 03:27:00,1.7446,1.7452,1.7446,1.74515,855000012.0
2008-10-14 03:28:00,1.74515,1.74545,1.7449,1.74545,1439700003.0
2008-10-14 03:29:00,1.7456,1.7456,1.7451,1.74535,694900010.0
2008-10-14 03:30:00,1.7452,1.74545,1.745,1.7453,929699996.0
2008-10-14 03:31:00,1.7455,1.7466,1.7455,1.7465,2107800002.0
2008-10-14 03:32:00,1.7464,1.7466,1.7464,1.7466,2107800002.0
2008-10-14 03:33:00,1.7466,1.7472,1.7466,1.747,2137900001.0
2008-10-14 03:34:00,1.74705,1.7489,1.74705,1.7489,2137900001.0
2008-10-14 03:35:00,1.749,1.74905,1.7489,1.749,1440200002.0
2008-10-14 03:36:00,1.7489,1.7491,1.7489,1.74905,1473199984.0
2008-10-14 03:37:00,1.7492,1.7503,1.7492,1.7502,1027600013.0
2008-10-14 03:38:00,1.7501,1.7501,1.7491,1.7494,1027600013.0
2008-10-14 03:39:00,1.74915,1.74915,1.74895,1.74895,1027600013.0
2008-10-14 03:40:00,1.7489,1.7489,1.7486,1.7486,1625600006.0
2008-10-14 03:41:00,1.7486,1.7497,1.7482,1.7493,867600008.0
2008-10-14 03:42:00,1.74925,1.7493,1.7491,1.7491,867600008.0
2008-10-14 03:43:00,1.74925,1.7495,1.74925,1.7495,348600008.0
2008-10-14 03:44:00,1.74955,1.7503,1.74955,1.7501,1981100016.0
2008-10-14 03:45:00,1.75015,1.7504,1.75005,1.75015,1828600002.0
2008-10-14 03:46:00,1.75015,1.7504,1.75015,1.7504,233400002.0
2008-10-14 03:47:00,1.7504,1.75055,1.7504,1.7504,943599998.0
2008-10-14 03:48:00,1.7504,1.7505,1.7504,1.7505,518400009.0
2008-10-14 03:49:00,1.7507,1.7511,1.75035,1.7509,1379700014.0
2008-10-14 03:50:00,1.7509,1.75095,1.7503,1.75055,1771000013.0
2008-10-14 03:51:00,1.7508,1.7508,1.7506,1.7506,753800003.0
2008-10-14 03:52:00,1.7504,1.7505,1.7495,1.7497,753800003.0
2008-10-14 03:53:00,1.7497,1.75,1.74925,1.74925,753800003.0
2008-10-14 03:54:00,1.7494,1.7497,1.7494,1.7497,747799997.0
2008-10-14 03:55:00,1.74965,1.74975,1.7495,1.7495,177599998.0
2008-10-14 03:56:00,1.74965,1.75005,1.74935,1.7495,685899994.0
2008-10-14 03:57:00,1.7495,1.75,1.7495,1.75,58599999.0
2008-10-14 03:58:00,1.74975,1.75005,1.7496,1.74985,743500000.0
2008-10-14 03:59:00,1.7501,1.7506,1.7501,1.7505,1348699999.0
2008-10-14 04:00:00,1.7506,1.7506,1.7492,1.7492,1348699999.0
2008-10-14 04:01:00,1.7491,1.7496,1.7487,1.7492,1348699999.0
2008-10-14 04:02:00,1.7491,1.7492,1.749,1.749,1348699999.0
2008-10-14 04:03:00,1.7493,1.7501,1.7492,1.7501,1920400009.0
2008-10-14 04:04:00,1.7502,1.7502,1.7497,1.7499,1920400009.0
2008-10-14 04:05:00,1.75005,1.7502,1.74955,1.7499,1920400009.0
2008-10-14 04:06:00,1.7499,1.7499,1.74985,1.7499,1667000000.0
2008-10-14 04:07:00,1.74985,1.74985,1.74985,1.74985,322799988.0
2008-10-14 04:08:00,1.7499,1.7499,1.74985,1.74985,645600006.0
2008-10-14 04:09:00,1.7499,1.75005,1.7499,1.75,1834799988.0
2008-10-14 04:10:00,1.7503,1.7504,1.75,1.7502,920100001.0
2008-10-14 04:11:00,1.75,1.7502,1.7496,1.7496,920100001.0
2008-10-14 04:12:00,1.7497,1.7501,1.7497,1.7499,920100001.0
2008-10-14 04:13:00,1.75,1.7504,1.7499,1.7502,920100001.0
2008-10-14 04:14:00,1.7501,1.7502,1.7501,1.75015,920100001.0
2008-10-14 04:15:00,1.7501,1.7503,1.7501,1.7501,1321799996.0
2008-10-14 04:16:00,1.75005,1.75015,1.7498,1.7499,910700002.0
2008-10-14 04:17:00,1.75005,1.7504,1.75,1.7501,645599994.0
2008-10-14 04:18:00,1.75005,1.7501,1.74995,1.75005,1641900023.0
2008-10-14 04:19:00,1.7502,1.7502,1.7501,1.7502,756099989.0
2008-10-14 04:20:00,1.75005,1.75005,1.74995,1.75005,756099989.0
2008-10-14 04:21:00,1.75005,1.75075,1.75005,1.7506,1410399998.0
2008-10-14 04:22:00,1.7506,1.7506,1.7506,1.7506,135000000.0
2008-10-14 04:23:00,1.7506,1.7506,1.7506,1.7506,136099998.0
2008-10-14 04:24:00,1.7506,1.7507,1.7506,1.7506,393600003.0
2008-10-14 04:25:00,1.7506,1.7506,1.7505,1.7505,393600003.0
2008-10-14 04:26:00,1.7505,1.7506,1.7505,1.7505,611400000.0
2008-10-14 04:27:00,1.7506,1.7506,1.7505,1.7506,1140700004.0
2008-10-14 04:28:00,1.75065,1.7507,1.75065,1.75065,904899994.0
2008-10-14 04:29:00,1.7505,1.7509,1.7505,1.7507,466399998.0
2008-10-14 04:30:00,1.75055,1.75055,1.7505,1.7505,466399998.0
2008-10-14 04:31:00,1.7505,1.7506,1.7504,1.7505,1949999982.0
2008-10-14 04:32:00,1.75045,1.75055,1.75045,1.75055,587799995.0
2008-10-14 04:33:00,1.75045,1.75055,1.7494,1.7496,1947999992.0
2008-10-14 04:34:00,1.74955,1.7496,1.74955,1.7496,1019399998.0
2008-10-14 04:35:00,1.7496,1.7497,1.7495,1.7495,686400002.0
2008-10-14 04:36:00,1.7494,1.7495,1.7494,1.7494,686400002.0
2008-10-14 04:37:00,1.74945,1.74945,1.7494,1.74945,232800003.0
2008-10-14 04:38:00,1.74945,1.74945,1.74875,1.74895,2008699996.0
2008-10-14 04:39:00,1.74895,1.7494,1.74895,1.7494,789800007.0
2008-10-14 04:40:00,1.7494,1.7494,1.74905,1.7494,1483399999.0
2008-10-14 04:41:00,1.7497,1.7497,1.7494,1.7494,699799999.0
2008-10-14 04:42:00,1.7495,1.7497,1.7493,1.7493,699799999.0
2008-10-14 04:43:00,1.7492,1.7493,1.7489,1.7493,699799999.0
2008-10-14 04:44:00,1.7494,1.7494,1.749,1.7491,699799999.0
2008-10-14 04:45:00,1.74915,1.74915,1.749,1.749,699799999.0
2008-10-14 04:46:00,1.749,1.74905,1.7489,1.74905,666499998.0
2008-10-14 04:47:00,1.74915,1.74925,1.7491,1.7491,517899997.0
2008-10-14 04:48:00,1.7492,1.7492,1.74915,1.74915,241599999.0
2008-10-14 04:49:00,1.74915,1.74935,1.74915,1.7492,1380199976.0
2008-10-14 04:50:00,1.74925,1.74925,1.74905,1.74905,955799986.0
2008-10-14 04:51:00,1.7491,1.7491,1.74895,1.749,2120200025.0
2008-10-14 04:52:00,1.74895,1.74905,1.74895,1.749,529100000.0
2008-10-14 04:53:00,1.749,1.749,1.749,1.749,78000000.0
2008-10-14 04:54:00,1.74905,1.74905,1.74905,1.74905,92199999.0
2008-10-14 04:55:00,1.74905,1.74905,1.749,1.749,177200001.0
2008-10-14 04:56:00,1.749,1.7491,1.74895,1.7491,353000001.0
2008-10-14 04:57:00,1.7491,1.74925,1.74905,1.74905,753999996.0
2008-10-14 04:58:00,1.7491,1.7494,1.7491,1.7492,409599998.0
2008-10-14 04:59:00,1.7493,1.7493,1.7491,1.7491,409599998.0
2008-10-14 05:00:00,1.7492,1.7492,1.749,1.7492,409599998.0
2008-10-14 05:01:00,1.7491,1.7491,1.74905,1.74905,409599998.0
2008-10-14 05:02:00,1.74905,1.7491,1.74905,1.7491,236199997.0
2008-10-14 05:03:00,1.7491,1.74915,1.7491,1.74915,1974900016.0
2008-10-14 05:04:00,1.74915,1.74925,1.74915,1.74915,2026400017.0
2008-10-14 05:05:00,1.74915,1.7492,1.74915,1.7492,875200000.0
2008-10-14 05:06:00,1.7492,1.74925,1.7492,1.74925,2026399983.0
2008-10-14 05:07:00,1.74925,1.74925,1.74925,1.74925,299200005.0
2008-10-14 05:08:00,1.74925,1.74925,1.74925,1.74925,202799999.0
2008-10-14 05:09:00,1.74925,1.7495,1.74925,1.7495,522200002.0
2008-10-14 05:10:00,1.7498,1.7501,1.7498,1.75,260399992.0
2008-10-14 05:11:00,1.7498,1.7498,1.74965,1.74975,260399992.0
2008-10-14 05:12:00,1.7498,1.74985,1.7494,1.7494,329400000.0
2008-10-14 05:13:00,1.7497,1.7497,1.7496,1.7496,700799996.0
2008-10-14 05:14:00,1.74965,1.74965,1.74965,1.74965,41200001.0
2008-10-14 05:15:00,1.74965,1.74965,1.74965,1.74965,50400002.0
2008-10-14 05:16:00,1.7497,1.7497,1.7497,1.7497,47400002.0
2008-10-14 05:17:00,1.7497,1.7503,1.7497,1.7503,221600003.0
2008-10-14 05:18:00,1.7504,1.75045,1.7504,1.75045,891700014.0
2008-10-14 05:19:00,1.7504,1.75045,1.7501,1.7501,562299999.0
2008-10-14 05:20:00,1.75005,1.75005,1.7499,1.7499,140200006.0
2008-10-14 05:21:00,1.7499,1.7499,1.7498,1.7498,90600003.0
2008-10-14 05:22:00,1.7498,1.7498,1.74935,1.74955,602700000.0
2008-10-14 05:23:00,1.74955,1.74955,1.74955,1.74955,596400003.0
2008-10-14 05:24:00,1.74955,1.7496,1.74955,1.7496,512800014.0
2008-10-14 05:25:00,1.74955,1.74965,1.74925,1.74925,575199996.0
2008-10-14 05:26:00,1.7492,1.7492,1.74915,1.74915,733400004.0
2008-10-14 05:27:00,1.74915,1.7492,1.74905,1.74905,938000007.0
2008-10-14 05:28:00,1.74905,1.74905,1.7489,1.749,408200001.0
2008-10-14 05:29:00,1.749,1.749,1.749,1.749,57600001.0
2008-10-14 05:30:00,1.749,1.749,1.749,1.749,595399997.0
2008-10-14 05:31:00,1.74905,1.74905,1.749,1.74905,536800001.0
2008-10-14 05:32:00,1.749,1.749,1.749,1.749,124200001.0
2008-10-14 05:33:00,1.74881,1.74889,1.74874,1.74874,401500003.0
2008-10-14 05:34:00,1.74895,1.74915,1.74895,1.74895,153399997.0
2008-10-14 05:35:00,1.74905,1.74905,1.749,1.749,275499999.0
2008-10-14 05:36:00,1.749,1.749,1.74895,1.74895,443599995.0
2008-10-14 05:37:00,1.7491,1.7492,1.7491,1.7492,234799999.0
2008-10-14 05:38:00,1.74871,1.7488,1.74857,1.74875,432979999.0
2008-10-14 05:39:00,1.7492,1.74925,1.7492,1.7492,226499999.0
2008-10-14 05:40:00,1.7492,1.7492,1.7492,1.7492,177799999.0
2008-10-14 05:41:00,1.74925,1.74945,1.74925,1.7493,155900001.0
2008-10-14 05:42:00,1.74945,1.74945,1.74945,1.74945,68199998.0
2008-10-14 05:43:00,1.74945,1.74945,1.74925,1.7494,512200004.0
2008-10-14 05:44:00,1.7495,1.7497,1.7494,1.7495,544499996.0
2008-10-14 05:45:00,1.7494,1.74946,1.74901,1.74927,544499996.0
2008-10-14 05:46:00,1.7495,1.7496,1.7495,1.7496,266200001.0
2008-10-14 05:47:00,1.7497,1.74985,1.74965,1.7498,1859200001.0
2008-10-14 05:48:00,1.7497,1.7497,1.7493,1.7493,1755299993.0
2008-10-14 05:49:00,1.74965,1.75015,1.74965,1.75005,1755299993.0
2008-10-14 05:50:00,1.7501,1.7502,1.7499,1.7499,685399998.0
2008-10-14 05:51:00,1.75,1.75015,1.75,1.75015,685399998.0
2008-10-14 05:52:00,1.7499,1.7502,1.7499,1.7502,1244599991.0
2008-10-14 05:53:00,1.75025,1.75025,1.7502,1.7502,1244599991.0
2008-10-14 05:54:00,1.7503,1.7506,1.7502,1.7504,974000004.0
2008-10-14 05:55:00,1.7505,1.7508,1.7504,1.7505,974000004.0
2008-10-14 05:56:00,1.7504,1.7507,1.7504,1.7507,974000004.0
2008-10-14 05:57:00,1.7511,1.7528,1.7511,1.7524,974000004.0
2008-10-14 05:58:00,1.7527,1.7543,1.7527,1.7543,974000004.0
2008-10-14 05:59:00,1.7547,1.7552,1.7547,1.7547,974000004.0
2008-10-14 06:00:00,1.75505,1.75535,1.75485,1.755,974000004.0
2008-10-14 06:01:00,1.755,1.7551,1.7547,1.7548,1627299973.0
2008-10-14 06:02:00,1.7549,1.7549,1.7528,1.7537,1627299973.0
2008-10-14 06:03:00,1.75365,1.75365,1.7535,1.75355,1627299973.0
2008-10-14 06:04:00,1.7537,1.75375,1.75295,1.753,1319400001.0
2008-10-14 06:05:00,1.753,1.753,1.75285,1.75285,455100003.0
2008-10-14 06:06:00,1.75285,1.7534,1.75285,1.7534,1918400029.0
2008-10-14 06:07:00,1.7534,1.7534,1.7532,1.7532,2106400003.0
2008-10-14 06:08:00,1.75315,1.7534,1.75305,1.7532,2106400003.0
2008-10-14 06:09:00,1.7532,1.7534,1.7531,1.7531,2084400000.0
2008-10-14 06:10:00,1.7533,1.7533,1.7532,1.7532,940800015.0
2008-10-14 06:11:00,1.7531,1.7531,1.753,1.7531,940800015.0
2008-10-14 06:12:00,1.75315,1.75315,1.75315,1.75315,475199997.0
2008-10-14 06:13:00,1.7531,1.7531,1.7531,1.7531,297400001.0
2008-10-14 06:14:00,1.75315,1.7532,1.7531,1.7532,347300004.0
2008-10-14 06:15:00,1.75315,1.7532,1.75305,1.7531,1847100015.0
2008-10-14 06:16:00,1.7532,1.7533,1.7529,1.7529,1182100010.0
2008-10-14 06:17:00,1.75265,1.75335,1.7526,1.7531,1182100010.0
2008-10-14 06:18:00,1.7531,1.7531,1.75295,1.75295,665199994.0
2008-10-14 06:19:00,1.75295,1.75295,1.75285,1.7529,658799996.0
2008-10-14 06:20:00,1.75285,1.7532,1.75285,1.7532,668000005.0
2008-10-14 06:21:00,1.75315,1.75315,1.75315,1.75315,590399994.0
2008-10-14 06:22:00,1.7531,1.7531,1.7529,1.7529,587800003.0
2008-10-14 06:23:00,1.7531,1.7541,1.7531,1.7541,1531000000.0
2008-10-14 06:24:00,1.7542,1.7548,1.7542,1.7548,1531000000.0
2008-10-14 06:25:00,1.7547,1.7548,1.7543,1.7547,1531000000.0
2008-10-14 06:26:00,1.7544,1.7547,1.7537,1.7544,1531000000.0
2008-10-14 06:27:00,1.7541,1.7541,1.7538,1.7538,1531000000.0
2008-10-14 06:28:00,1.7538,1.7538,1.7529,1.7529,204800003.0
2008-10-14 06:29:00,1.753,1.75305,1.7527,1.7527,860299998.0
2008-10-14 06:30:00,1.7527,1.7527,1.752,1.752,648300009.0
2008-10-14 06:31:00,1.75225,1.75225,1.75075,1.751,1106100004.0
2008-10-14 06:32:00,1.751,1.75135,1.7508,1.75135,1113699989.0
2008-10-14 06:33:00,1.7522,1.7522,1.7506,1.7507,742499999.0
2008-10-14 06:34:00,1.75065,1.75065,1.75045,1.7506,742499999.0
2008-10-14 06:35:00,1.7506,1.751,1.7505,1.751,559599998.0
2008-10-14 06:36:00,1.751,1.75165,1.751,1.7515,1622299994.0
2008-10-14 06:37:00,1.7515,1.7515,1.7515,1.7515,91000000.0
2008-10-14 06:38:00,1.7513,1.7513,1.7513,1.7513,174599999.0
2008-10-14 06:39:00,1.75145,1.7515,1.7509,1.7509,1033299978.0
2008-10-14 06:40:00,1.751,1.751,1.7509,1.751,1062200017.0
2008-10-14 06:41:00,1.751,1.751,1.75095,1.751,379599999.0
2008-10-14 06:42:00,1.751,1.7513,1.7509,1.7509,487000000.0
2008-10-14 06:43:00,1.7508,1.7513,1.7508,1.7513,487000000.0
2008-10-14 06:44:00,1.7515,1.7515,1.7511,1.75125,881200001.0
2008-10-14 06:45:00,1.75094,1.75121,1.75084,1.75102,1393599992.0
2008-10-14 06:46:00,1.75125,1.75155,1.75125,1.75125,1493599997.0
2008-10-14 06:47:00,1.7513,1.7513,1.75065,1.7511,1099799999.0
2008-10-14 06:48:00,1.7514,1.7514,1.7509,1.751,238800003.0
2008-10-14 06:49:00,1.7509,1.7513,1.7509,1.7512,238800003.0
2008-10-14 06:50:00,1.7513,1.7523,1.7513,1.752,238800003.0
2008-10-14 06:51:00,1.7521,1.7522,1.752,1.7521,238800003.0
2008-10-14 06:52:00,1.75205,1.75205,1.75205,1.75205,238800003.0
2008-10-14 06:53:00,1.75205,1.75235,1.75205,1.75235,1128000015.0
2008-10-14 06:54:00,1.7527,1.7527,1.7527,1.7527,112599998.0
2008-10-14 06:55:00,1.7526,1.75285,1.7526,1.7526,203600000.0
2008-10-14 06:56:00,1.7526,1.7528,1.7526,1.7528,243800003.0
2008-10-14 06:57:00,1.7527,1.7528,1.7527,1.7528,670800003.0
2008-10-14 06:58:00,1.75285,1.753,1.7527,1.75285,811200005.0
2008-10-14 06:59:00,1.75295,1.7531,1.7529,1.7529,583199997.0
2008-10-14 07:00:00,1.75295,1.75295,1.75275,1.75275,590400001.0
2008-10-14 07:01:00,1.7529,1.7529,1.7523,1.7527,510200001.0
2008-10-14 07:02:00,1.75305,1.75305,1.7525,1.75265,510200001.0
2008-10-14 07:03:00,1.7526,1.75265,1.7526,1.75265,642200012.0
2008-10-14 07:04:00,1.75265,1.75265,1.75265,1.75265,415400009.0
2008-10-14 07:05:00,1.7527,1.7527,1.7526,1.7526,117600003.0
2008-10-14 07:06:00,1.7527,1.75365,1.7527,1.75365,1986899997.0
2008-10-14 07:07:00,1.7539,1.75425,1.7531,1.7536,768899997.0
2008-10-14 07:08:00,1.7537,1.7537,1.7536,1.7536,747800008.0
2008-10-14 07:09:00,1.7536,1.7539,1.7535,1.7538,780800003.0
2008-10-14 07:10:00,1.75375,1.75375,1.7531,1.75335,780800003.0
2008-10-14 07:11:00,1.7532,1.7532,1.7526,1.7527,990900009.0
2008-10-14 07:12:00,1.75265,1.7527,1.75225,1.75235,869799996.0
2008-10-14 07:13:00,1.75215,1.75235,1.7521,1.75225,1470200002.0
2008-10-14 07:14:00,1.75225,1.75225,1.752,1.7521,1387099994.0
2008-10-14 07:15:00,1.75215,1.7522,1.7521,1.7521,710800018.0
2008-10-14 07:16:00,1.7521,1.7523,1.7521,1.7522,736599990.0
2008-10-14 07:17:00,1.75215,1.75225,1.75215,1.75225,736599990.0
2008-10-14 07:18:00,1.75225,1.75225,1.75215,1.7522,247599998.0
2008-10-14 07:19:00,1.7522,1.7522,1.7522,1.7522,1519899996.0
2008-10-14 07:20:00,1.75235,1.7527,1.75235,1.7526,1519899996.0
2008-10-14 07:21:00,1.7526,1.7526,1.7526,1.7526,1280199981.0
2008-10-14 07:22:00,1.7524,1.75275,1.7524,1.75275,1280199981.0
2008-10-14 07:23:00,1.75275,1.75275,1.75255,1.75255,1305800025.0
2008-10-14 07:24:00,1.7527,1.7528,1.7524,1.7528,1285800048.0
2008-10-14 07:25:00,1.75265,1.75275,1.75265,1.7527,1285800048.0
2008-10-14 07:26:00,1.7528,1.75295,1.75255,1.75265,2053399994.0
2008-10-14 07:27:00,1.75255,1.7527,1.7524,1.7524,960800012.0
2008-10-14 07:28:00,1.7526,1.7533,1.7524,1.7526,372800000.0
2008-10-14 07:29:00,1.7527,1.7529,1.7527,1.7528,372800000.0
2008-10-14 07:30:00,1.7527,1.7527,1.7523,1.7525,372800000.0
2008-10-14 07:31:00,1.7526,1.7527,1.7526,1.7526,372800000.0
2008-10-14 07:32:00,1.7527,1.7527,1.7525,1.7526,372800000.0
2008-10-14 07:33:00,1.753,1.7532,1.7526,1.7532,372800000.0
2008-10-14 07:34:00,1.7531,1.7532,1.7529,1.7532,372800000.0
2008-10-14 07:35:00,1.75315,1.7534,1.75315,1.7534,372800000.0
2008-10-14 07:36:00,1.7536,1.75395,1.7536,1.75395,128599993.0
2008-10-14 07:37:00,1.75395,1.7543,1.75395,1.7543,215799998.0
2008-10-14 07:38:00,1.75405,1.75405,1.75365,1.7537,1183800001.0
2008-10-14 07:39:00,1.754,1.7542,1.7536,1.7536,1527999985.0
2008-10-14 07:40:00,1.7537,1.7542,1.7536,1.7542,1527999985.0
2008-10-14 07:41:00,1.75395,1.75395,1.75385,1.7539,1527999985.0
2008-10-14 07:42:00,1.7539,1.754,1.7538,1.754,1073200012.0
2008-10-14 07:43:00,1.75385,1.75385,1.75375,1.75375,1073200012.0
2008-10-14 07:44:00,1.7539,1.75395,1.7539,1.75395,402399994.0
2008-10-14 07:45:00,1.7539,1.7539,1.7537,1.7537,1804599965.0
2008-10-14 07:46:00,1.75365,1.7538,1.75365,1.75375,1584300018.0
2008-10-14 07:47:00,1.7539,1.7539,1.7534,1.7534,279500003.0
2008-10-14 07:48:00,1.7535,1.7535,1.7533,1.7533,279500003.0
2008-10-14 07:49:00,1.7533,1.7533,1.75315,1.7532,279500003.0
2008-10-14 07:50:00,1.7533,1.7534,1.7533,1.7533,1266199988.0
2008-10-14 07:51:00,1.7534,1.7534,1.7533,1.7533,1266199988.0
2008-10-14 07:52:00,1.7534,1.7535,1.7525,1.7527,1266199988.0
2008-10-14 07:53:00,1.7526,1.7527,1.7526,1.7526,1266199988.0
2008-10-14 07:54:00,1.7527,1.7533,1.7527,1.7532,1266199988.0
2008-10-14 07:55:00,1.753,1.753,1.7524,1.7525,1266199988.0
2008-10-14 07:56:00,1.7526,1.7526,1.7522,1.7522,454600002.0
2008-10-14 07:57:00,1.7521,1.7529,1.752,1.7524,454600002.0
2008-10-14 07:58:00,1.75215,1.7524,1.75215,1.7524,454600002.0
2008-10-14 07:59:00,1.7524,1.7524,1.75225,1.7523,1722199985.0
2008-10-14 08:00:00,1.7524,1.7527,1.7524,1.7526,599399986.0
2008-10-14 08:01:00,1.7527,1.7529,1.7527,1.7528,599399986.0
2008-10-14 08:02:00,1.7527,1.7528,1.7526,1.7527,599399986.0
2008-10-14 08:03:00,1.75255,1.75255,1.75255,1.75255,599399986.0
2008-10-14 08:04:00,1.7527,1.7528,1.7523,1.7525,1420899998.0
2008-10-14 08:05:00,1.7525,1.7525,1.752,1.752,1420899998.0
2008-10-14 08:06:00,1.752,1.75225,1.7511,1.75145,1958099994.0
2008-10-14 08:07:00,1.7515,1.75165,1.75125,1.7513,1682600042.0
2008-10-14 08:08:00,1.7513,1.7514,1.7511,1.7514,1886799988.0
2008-10-14 08:09:00,1.7515,1.7515,1.7513,1.7513,1886799988.0
2008-10-14 08:10:00,1.7512,1.7514,1.7509,1.7509,1886799988.0
2008-10-14 08:11:00,1.7511,1.7512,1.7508,1.7509,1246400007.0
2008-10-14 08:12:00,1.75075,1.75105,1.7503,1.7503,1246400007.0
2008-10-14 08:13:00,1.7505,1.7512,1.7505,1.751,528399993.0
2008-10-14 08:14:00,1.7511,1.7511,1.7489,1.749,528399993.0
2008-10-14 08:15:00,1.7491,1.7497,1.7489,1.7497,528399993.0
2008-10-14 08:16:00,1.7496,1.7497,1.749,1.7496,528399993.0
2008-10-14 08:17:00,1.7497,1.7499,1.7492,1.7495,528399993.0
2008-10-14 08:18:00,1.7496,1.7496,1.7491,1.7493,528399993.0
2008-10-14 08:19:00,1.7494,1.7494,1.7484,1.7484,528399993.0
2008-10-14 08:20:00,1.7485,1.7489,1.7462,1.7463,528399993.0
2008-10-14 08:21:00,1.7464,1.748,1.7464,1.7478,528399993.0
2008-10-14 08:22:00,1.7477,1.7477,1.7476,1.7477,528399993.0
2008-10-14 08:23:00,1.7478,1.7478,1.7462,1.7462,528399993.0
2008-10-14 08:24:00,1.7463,1.7479,1.7463,1.7474,528399993.0
2008-10-14 08:25:00,1.7475,1.7475,1.7469,1.747,528399993.0
2008-10-14 08:26:00,1.7469,1.747,1.7467,1.7469,528399993.0
2008-10-14 08:27:00,1.747,1.7471,1.7464,1.7464,528399993.0
2008-10-14 08:28:00,1.7465,1.7467,1.7463,1.7463,528399993.0
2008-10-14 08:29:00,1.7464,1.7466,1.746,1.7462,528399993.0
2008-10-14 08:30:00,1.7461,1.7461,1.7459,1.746,528399993.0
2008-10-14 08:31:00,1.7461,1.747,1.746,1.7468,528399993.0
2008-10-14 08:32:00,1.7469,1.7471,1.7468,1.747,528399993.0
2008-10-14 08:33:00,1.7469,1.7476,1.7469,1.7473,528399993.0
2008-10-14 08:34:00,1.7474,1.7479,1.7472,1.7479,528399993.0
2008-10-14 08:35:00,1.7478,1.7478,1.7458,1.7458,528399993.0
2008-10-14 08:36:00,1.7459,1.7472,1.7459,1.7461,528399993.0
2008-10-14 08:37:00,1.7462,1.7467,1.7461,1.7465,528399993.0
2008-10-14 08:38:00,1.7464,1.7469,1.7461,1.7461,528399993.0
2008-10-14 08:39:00,1.746,1.746,1.7447,1.7448,528399993.0
2008-10-14 08:40:00,1.7449,1.7452,1.7447,1.7449,528399993.0
2008-10-14 08:41:00,1.7448,1.7452,1.7448,1.7452,528399993.0
2008-10-14 08:42:00,1.7453,1.7462,1.7448,1.7451,528399993.0
2008-10-14 08:43:00,1.745,1.7451,1.7436,1.7441,528399993.0
2008-10-14 08:44:00,1.744,1.7442,1.7438,1.7438,528399993.0
2008-10-14 08:45:00,1.7436,1.7437,1.7432,1.7432,528399993.0
2008-10-14 08:46:00,1.7433,1.7433,1.7423,1.7424,528399993.0
2008-10-14 08:47:00,1.7425,1.7437,1.7422,1.7437,528399993.0
2008-10-14 08:48:00,1.7438,1.744,1.7435,1.7435,528399993.0
2008-10-14 08:49:00,1.7436,1.7438,1.7433,1.7437,528399993.0
2008-10-14 08:50:00,1.7438,1.7441,1.7432,1.7435,528399993.0
2008-10-14 08:51:00,1.7434,1.7437,1.7434,1.7436,528399993.0
2008-10-14 08:52:00,1.7435,1.7438,1.7435,1.7435,528399993.0
2008-10-14 08:53:00,1.7436,1.7439,1.7436,1.7437,528399993.0
2008-10-14 08:54:00,1.7438,1.7438,1.7428,1.7431,528399993.0
2008-10-14 08:55:00,1.743,1.7432,1.7427,1.743,528399993.0
2008-10-14 08:56:00,1.7429,1.743,1.7421,1.7421,528399993.0
2008-10-14 08:57:00,1.742,1.7426,1.7413,1.7423,528399993.0
2008-10-14 08:58:00,1.7422,1.743,1.7421,1.743,528399993.0
2008-10-14 08:59:00,1.7431,1.7435,1.743,1.7434,528399993.0
2008-10-14 09:00:00,1.7433,1.7434,1.7432,1.7432,528399993.0
2008-10-14 09:01:00,1.7431,1.7433,1.7431,1.7433,528399993.0
2008-10-14 09:02:00,1.7434,1.7438,1.7427,1.7429,528399993.0
2008-10-14 09:03:00,1.7428,1.743,1.7428,1.7429,528399993.0
2008-10-14 09:04:00,1.7428,1.7429,1.7423,1.7426,528399993.0
2008-10-14 09:05:00,1.7427,1.743,1.7424,1.7429,528399993.0
2008-10-14 09:06:00,1.743,1.7439,1.743,1.7439,528399993.0
2008-10-14 09:07:00,1.7438,1.7444,1.7438,1.7444,528399993.0
2008-10-14 09:08:00,1.7445,1.7451,1.7445,1.7446,528399993.0
2008-10-14 09:09:00,1.7447,1.7447,1.7438,1.7438,528399993.0
2008-10-14 09:10:00,1.744,1.744,1.743,1.7431,528399993.0
2008-10-14 09:11:00,1.743,1.7432,1.7426,1.7431,528399993.0
2008-10-14 09:12:00,1.7432,1.7439,1.7431,1.7435,528399993.0
2008-10-14 09:13:00,1.7436,1.744,1.7433,1.7436,528399993.0
2008-10-14 09:14:00,1.7435,1.7437,1.7433,1.7434,528399993.0
2008-10-14 09:15:00,1.7435,1.745,1.7435,1.7448,528399993.0
2008-10-14 09:16:00,1.7447,1.7452,1.7443,1.7447,528399993.0
2008-10-14 09:17:00,1.7448,1.7453,1.7448,1.7453,528399993.0
2008-10-14 09:18:00,1.7452,1.7454,1.745,1.7451,528399993.0
2008-10-14 09:19:00,1.745,1.745,1.7445,1.7447,528399993.0
2008-10-14 09:20:00,1.7448,1.7456,1.7448,1.7453,528399993.0
2008-10-14 09:21:00,1.7454,1.7468,1.7454,1.7467,528399993.0
2008-10-14 09:22:00,1.7468,1.7476,1.7465,1.7476,528399993.0
2008-10-14 09:23:00,1.7477,1.7482,1.7475,1.7482,528399993.0
2008-10-14 09:24:00,1.7483,1.749,1.7482,1.7484,528399993.0
2008-10-14 09:25:00,1.7483,1.7483,1.7471,1.7471,528399993.0
2008-10-14 09:26:00,1.7472,1.7479,1.7471,1.7477,528399993.0
2008-10-14 09:27:00,1.7476,1.7476,1.747,1.747,528399993.0
2008-10-14 09:28:00,1.7469,1.7473,1.7469,1.7473,528399993.0
2008-10-14 09:29:00,1.7472,1.7472,1.7467,1.7469,528399993.0
2008-10-14 09:30:00,1.747,1.7473,1.7469,1.7469,528399993.0
2008-10-14 09:31:00,1.747,1.747,1.7465,1.747,528399993.0
2008-10-14 09:32:00,1.7471,1.7475,1.7469,1.7475,528399993.0
2008-10-14 09:33:00,1.7476,1.7484,1.7475,1.7484,528399993.0
2008-10-14 09:34:00,1.7485,1.7485,1.7481,1.7484,528399993.0
2008-10-14 09:35:00,1.7485,1.7494,1.7484,1.7491,528399993.0
2008-10-14 09:36:00,1.749,1.7506,1.749,1.7505,528399993.0
2008-10-14 09:37:00,1.7504,1.7504,1.7489,1.7491,528399993.0
2008-10-14 09:38:00,1.7492,1.7492,1.7482,1.7484,528399993.0
2008-10-14 09:39:00,1.7485,1.7486,1.7482,1.7483,528399993.0
2008-10-14 09:40:00,1.7484,1.7489,1.7483,1.7488,528399993.0
2008-10-14 09:41:00,1.7487,1.749,1.7487,1.749,528399993.0
2008-10-14 09:42:00,1.7489,1.75,1.7488,1.75,528399993.0
2008-10-14 09:43:00,1.7499,1.7504,1.7495,1.75,528399993.0
2008-10-14 09:44:00,1.7499,1.7502,1.7497,1.7498,528399993.0
2008-10-14 09:45:00,1.7496,1.7496,1.7484,1.7484,528399993.0
2008-10-14 09:46:00,1.7483,1.7489,1.7481,1.7488,528399993.0
2008-10-14 09:47:00,1.7487,1.7488,1.7482,1.7487,528399993.0
2008-10-14 09:48:00,1.7488,1.7495,1.7485,1.7485,528399993.0
2008-10-14 09:49:00,1.7484,1.7494,1.7484,1.7493,528399993.0
2008-10-14 09:50:00,1.7492,1.7493,1.7487,1.7489,528399993.0
2008-10-14 09:51:00,1.749,1.7495,1.7489,1.7493,528399993.0
2008-10-14 09:52:00,1.7494,1.7496,1.7486,1.7488,528399993.0
2008-10-14 09:53:00,1.7487,1.7487,1.7483,1.7487,528399993.0
2008-10-14 09:54:00,1.7488,1.7494,1.7487,1.7487,528399993.0
2008-10-14 09:55:00,1.7488,1.749,1.7486,1.7489,528399993.0
2008-10-14 09:56:00,1.749,1.749,1.7486,1.7488,528399993.0
2008-10-14 09:57:00,1.7487,1.7491,1.7485,1.749,528399993.0
2008-10-14 09:58:00,1.7489,1.7493,1.7487,1.7488,528399993.0
2008-10-14 09:59:00,1.7489,1.7491,1.7483,1.7485,528399993.0
2008-10-14 10:00:00,1.7484,1.7505,1.7481,1.7501,528399993.0
2008-10-14 10:01:00,1.7502,1.7512,1.7501,1.7511,528399993.0
2008-10-14 10:02:00,1.7512,1.7517,1.751,1.7511,528399993.0
2008-10-14 10:03:00,1.751,1.752,1.7509,1.752,528399993.0
2008-10-14 10:04:00,1.7519,1.753,1.7516,1.753,528399993.0
2008-10-14 10:05:00,1.7531,1.7531,1.7525,1.7527,528399993.0
2008-10-14 10:06:00,1.7526,1.7526,1.7511,1.7513,528399993.0
2008-10-14 10:07:00,1.7512,1.7514,1.751,1.7513,528399993.0
2008-10-14 10:08:00,1.7514,1.7526,1.7513,1.7525,528399993.0
2008-10-14 10:09:00,1.7526,1.7531,1.7526,1.7527,528399993.0
2008-10-14 10:10:00,1.7526,1.7526,1.7518,1.7522,528399993.0
2008-10-14 10:11:00,1.7523,1.7527,1.7521,1.7521,528399993.0
2008-10-14 10:12:00,1.752,1.7526,1.7519,1.7526,528399993.0
2008-10-14 10:13:00,1.7525,1.7528,1.7523,1.7528,528399993.0
2008-10-14 10:14:00,1.7529,1.7543,1.7529,1.7539,528399993.0
2008-10-14 10:15:00,1.7538,1.7539,1.7534,1.7536,528399993.0
2008-10-14 10:16:00,1.7537,1.7538,1.7533,1.7537,528399993.0
2008-10-14 10:17:00,1.7538,1.7538,1.7532,1.7532,528399993.0
2008-10-14 10:18:00,1.7533,1.7534,1.7527,1.7531,528399993.0
2008-10-14 10:19:00,1.7532,1.7537,1.753,1.7531,528399993.0
2008-10-14 10:20:00,1.753,1.753,1.7528,1.753,528399993.0
2008-10-14 10:21:00,1.7529,1.7535,1.7527,1.7535,528399993.0
2008-10-14 10:22:00,1.7536,1.7543,1.7534,1.7543,528399993.0
2008-10-14 10:23:00,1.7542,1.7551,1.7542,1.7551,528399993.0
2008-10-14 10:24:00,1.7552,1.7563,1.7552,1.756,528399993.0
2008-10-14 10:25:00,1.7561,1.7567,1.7561,1.7563,528399993.0
2008-10-14 10:26:00,1.7562,1.7562,1.7552,1.7553,528399993.0
2008-10-14 10:27:00,1.7552,1.7553,1.7534,1.7534,528399993.0
2008-10-14 10:28:00,1.7533,1.7534,1.7527,1.7531,528399993.0
2008-10-14 10:29:00,1.7532,1.7534,1.7524,1.7533,528399993.0
2008-10-14 10:30:00,1.7534,1.7541,1.7515,1.7516,528399993.0
2008-10-14 10:31:00,1.7515,1.7527,1.7514,1.7524,528399993.0
2008-10-14 10:32:00,1.7523,1.7528,1.7523,1.7528,528399993.0
2008-10-14 10:33:00,1.7527,1.7531,1.7524,1.7524,528399993.0
2008-10-14 10:34:00,1.7523,1.7526,1.7523,1.7524,528399993.0
2008-10-14 10:35:00,1.7523,1.7525,1.7513,1.7513,528399993.0
2008-10-14 10:36:00,1.7512,1.7514,1.7507,1.7514,528399993.0
2008-10-14 10:37:00,1.7515,1.7521,1.7513,1.7513,528399993.0
2008-10-14 10:38:00,1.7512,1.7517,1.7511,1.7516,528399993.0
2008-10-14 10:39:00,1.7515,1.7516,1.751,1.7511,528399993.0
2008-10-14 10:40:00,1.751,1.751,1.7504,1.7504,528399993.0
2008-10-14 10:41:00,1.7503,1.7506,1.7501,1.7501,528399993.0
2008-10-14 10:42:00,1.75,1.7503,1.7499,1.7499,528399993.0
2008-10-14 10:43:00,1.75,1.75,1.7486,1.7493,528399993.0
2008-10-14 10:44:00,1.7494,1.7504,1.7492,1.7503,528399993.0
2008-10-14 10:45:00,1.7502,1.7508,1.7501,1.7504,528399993.0
2008-10-14 10:46:00,1.7505,1.7508,1.7499,1.7501,528399993.0
2008-10-14 10:47:00,1.75,1.7501,1.7498,1.75,528399993.0
2008-10-14 10:48:00,1.7499,1.75,1.7489,1.7498,528399993.0
2008-10-14 10:49:00,1.7499,1.7502,1.7497,1.7497,528399993.0
2008-10-14 10:50:00,1.7498,1.75,1.7496,1.75,528399993.0
2008-10-14 10:51:00,1.7499,1.7501,1.7493,1.7493,528399993.0
2008-10-14 10:52:00,1.7494,1.7494,1.7488,1.7489,528399993.0
2008-10-14 10:53:00,1.749,1.7492,1.7486,1.7488,528399993.0
2008-10-14 10:54:00,1.7486,1.7487,1.7483,1.7486,528399993.0
2008-10-14 10:55:00,1.7487,1.7493,1.7487,1.7493,528399993.0
2008-10-14 10:56:00,1.7492,1.7492,1.7483,1.7483,528399993.0
2008-10-14 10:57:00,1.7482,1.7484,1.7482,1.7484,528399993.0
2008-10-14 10:58:00,1.7483,1.7493,1.7483,1.7491,528399993.0
2008-10-14 10:59:00,1.7492,1.7492,1.7487,1.7489,528399993.0
2008-10-14 11:00:00,1.7488,1.7488,1.7477,1.7477,528399993.0
2008-10-14 11:01:00,1.7478,1.7488,1.7475,1.7484,528399993.0
2008-10-14 11:02:00,1.7483,1.7485,1.7483,1.7485,528399993.0
2008-10-14 11:03:00,1.7486,1.7495,1.7485,1.7495,528399993.0
2008-10-14 11:04:00,1.7494,1.7496,1.7487,1.7488,528399993.0
2008-10-14 11:05:00,1.7487,1.7488,1.748,1.7487,528399993.0
2008-10-14 11:06:00,1.7488,1.7492,1.7488,1.749,528399993.0
2008-10-14 11:07:00,1.7491,1.7496,1.7491,1.7494,528399993.0
2008-10-14 11:08:00,1.7495,1.7495,1.7486,1.7486,528399993.0
2008-10-14 11:09:00,1.7485,1.749,1.7484,1.749,528399993.0
2008-10-14 11:10:00,1.7491,1.7507,1.749,1.7504,528399993.0
2008-10-14 11:11:00,1.7505,1.7508,1.7503,1.7508,528399993.0
2008-10-14 11:12:00,1.7509,1.7525,1.7508,1.7525,528399993.0
2008-10-14 11:13:00,1.7526,1.7529,1.7511,1.7511,528399993.0
2008-10-14 11:14:00,1.7512,1.7516,1.7501,1.7501,528399993.0
2008-10-14 11:15:00,1.75,1.7501,1.7495,1.7496,528399993.0
2008-10-14 11:16:00,1.7495,1.7504,1.7487,1.7501,528399993.0
2008-10-14 11:17:00,1.7502,1.7505,1.7501,1.7504,528399993.0
2008-10-14 11:18:00,1.7503,1.7506,1.7502,1.7502,528399993.0
2008-10-14 11:19:00,1.7501,1.7504,1.7493,1.7497,528399993.0
2008-10-14 11:20:00,1.7498,1.7506,1.7496,1.7505,528399993.0
2008-10-14 11:21:00,1.7504,1.7505,1.7499,1.7504,528399993.0
2008-10-14 11:22:00,1.7506,1.752,1.7506,1.7512,528399993.0
2008-10-14 11:23:00,1.7513,1.7513,1.7508,1.7512,528399993.0
2008-10-14 11:24:00,1.7513,1.7517,1.751,1.7516,528399993.0
2008-10-14 11:25:00,1.7515,1.7515,1.7504,1.7504,528399993.0
2008-10-14 11:26:00,1.7503,1.7509,1.7501,1.7509,528399993.0
2008-10-14 11:27:00,1.7508,1.751,1.7506,1.7507,528399993.0
2008-10-14 11:28:00,1.7506,1.7516,1.7506,1.7516,528399993.0
2008-10-14 11:29:00,1.7517,1.7517,1.7509,1.7515,528399993.0
2008-10-14 11:30:00,1.7516,1.7534,1.7515,1.7531,528399993.0
2008-10-14 11:31:00,1.753,1.7531,1.752,1.752,528399993.0
2008-10-14 11:32:00,1.7519,1.7532,1.7519,1.7532,528399993.0
2008-10-14 11:33:00,1.7531,1.7532,1.7528,1.753,528399993.0
2008-10-14 11:34:00,1.7531,1.7535,1.7531,1.7533,528399993.0
2008-10-14 11:35:00,1.7532,1.7541,1.7532,1.754,528399993.0
2008-10-14 11:36:00,1.7539,1.754,1.7532,1.7533,528399993.0
2008-10-14 11:37:00,1.7534,1.7536,1.7529,1.7529,528399993.0
2008-10-14 11:38:00,1.7527,1.7529,1.7525,1.7527,528399993.0
2008-10-14 11:39:00,1.7526,1.7536,1.7525,1.7536,528399993.0
2008-10-14 11:40:00,1.7535,1.7543,1.7535,1.7543,528399993.0
2008-10-14 11:41:00,1.7542,1.7547,1.754,1.7543,528399993.0
2008-10-14 11:42:00,1.7544,1.7545,1.753,1.7531,528399993.0
2008-10-14 11:43:00,1.753,1.7539,1.753,1.7537,528399993.0
2008-10-14 11:44:00,1.7536,1.754,1.7531,1.7531,528399993.0
2008-10-14 11:45:00,1.7532,1.7535,1.7531,1.7534,528399993.0
2008-10-14 11:46:00,1.7533,1.7533,1.7527,1.7531,528399993.0
2008-10-14 11:47:00,1.753,1.7531,1.7526,1.7528,528399993.0
2008-10-14 11:48:00,1.7527,1.7528,1.7524,1.7528,528399993.0
2008-10-14 11:49:00,1.7527,1.7528,1.7525,1.7526,528399993.0
2008-10-14 11:50:00,1.7527,1.7533,1.7527,1.7531,528399993.0
2008-10-14 11:51:00,1.753,1.7542,1.753,1.7537,528399993.0
2008-10-14 11:52:00,1.7536,1.7537,1.7532,1.7534,528399993.0
2008-10-14 11:53:00,1.7535,1.7542,1.7534,1.7542,528399993.0
2008-10-14 11:54:00,1.7543,1.7556,1.7541,1.7556,528399993.0
2008-10-14 11:55:00,1.7555,1.7556,1.7552,1.7554,528399993.0
2008-10-14 11:56:00,1.7553,1.7556,1.7551,1.7556,528399993.0
2008-10-14 11:57:00,1.7555,1.7561,1.7554,1.7561,528399993.0
2008-10-14 11:58:00,1.7562,1.7563,1.7561,1.7562,528399993.0
2008-10-14 11:59:00,1.7561,1.7564,1.7561,1.7563,528399993.0
2008-10-14 12:00:00,1.7561,1.7562,1.756,1.7561,528399993.0
2008-10-14 12:01:00,1.756,1.7563,1.7558,1.7558,528399993.0
2008-10-14 12:02:00,1.7559,1.7561,1.7553,1.7554,528399993.0
2008-10-14 12:03:00,1.7555,1.7566,1.7555,1.7566,528399993.0
2008-10-14 12:04:00,1.7565,1.7572,1.7562,1.7572,528399993.0
2008-10-14 12:05:00,1.7571,1.7572,1.7564,1.7564,528399993.0
2008-10-14 12:06:00,1.7565,1.7568,1.756,1.7564,528399993.0
2008-10-14 12:07:00,1.7565,1.7571,1.7565,1.757,528399993.0
2008-10-14 12:08:00,1.7571,1.7571,1.7566,1.7566,528399993.0
2008-10-14 12:09:00,1.7567,1.7575,1.7567,1.7575,528399993.0
2008-10-14 12:10:00,1.7574,1.7575,1.7571,1.7575,528399993.0
2008-10-14 12:11:00,1.7574,1.7574,1.7568,1.7568,528399993.0
2008-10-14 12:12:00,1.7567,1.7574,1.7566,1.7574,528399993.0
2008-10-14 12:13:00,1.7573,1.7574,1.7567,1.7569,528399993.0
2008-10-14 12:14:00,1.757,1.7571,1.7564,1.7565,528399993.0
2008-10-14 12:15:00,1.7564,1.7565,1.7559,1.7563,528399993.0
2008-10-14 12:16:00,1.7564,1.7572,1.7564,1.7569,528399993.0
2008-10-14 12:17:00,1.757,1.7574,1.7568,1.7572,528399993.0
2008-10-14 12:18:00,1.7573,1.7577,1.7571,1.7577,528399993.0
2008-10-14 12:19:00,1.7576,1.7579,1.7574,1.7574,528399993.0
2008-10-14 12:20:00,1.7573,1.7576,1.7571,1.7574,528399993.0
2008-10-14 12:21:00,1.7573,1.7576,1.7571,1.7573,528399993.0
2008-10-14 12:22:00,1.7575,1.7575,1.7574,1.7575,528399993.0
2008-10-14 12:23:00,1.7576,1.758,1.7576,1.7577,528399993.0
2008-10-14 12:24:00,1.7578,1.758,1.7577,1.7579,528399993.0
2008-10-14 12:25:00,1.758,1.7584,1.758,1.7584,528399993.0
2008-10-14 12:26:00,1.7583,1.7587,1.7582,1.7587,528399993.0
2008-10-14 12:27:00,1.7586,1.7588,1.7586,1.7586,528399993.0
2008-10-14 12:28:00,1.75865,1.7589,1.75865,1.7589,528399993.0
2008-10-14 12:29:00,1.7589,1.7594,1.7588,1.7593,1272100016.0
2008-10-14 12:30:00,1.7594,1.7597,1.7594,1.7597,1272100016.0
2008-10-14 12:31:00,1.7596,1.7597,1.7591,1.7592,1272100016.0
2008-10-14 12:32:00,1.7593,1.7594,1.7592,1.7594,1272100016.0
2008-10-14 12:33:00,1.7595,1.7596,1.7589,1.7592,1272100016.0
2008-10-14 12:34:00,1.7591,1.7592,1.7585,1.759,1272100016.0
2008-10-14 12:35:00,1.7589,1.7592,1.7586,1.7587,1272100016.0
2008-10-14 12:36:00,1.7588,1.7589,1.7585,1.7588,1272100016.0
2008-10-14 12:37:00,1.7589,1.7592,1.7582,1.7582,1272100016.0
2008-10-14 12:38:00,1.7583,1.7589,1.7583,1.7588,1272100016.0
2008-10-14 12:39:00,1.7587,1.7589,1.7586,1.7586,1272100016.0
2008-10-14 12:40:00,1.7585,1.7587,1.7583,1.7585,1272100016.0
2008-10-14 12:41:00,1.7586,1.7586,1.7583,1.7583,1272100016.0
2008-10-14 12:42:00,1.7584,1.759,1.7583,1.7589,1272100016.0
2008-10-14 12:43:00,1.7588,1.7589,1.7586,1.7589,1272100016.0
2008-10-14 12:44:00,1.7587,1.7588,1.7585,1.7588,1272100016.0
2008-10-14 12:45:00,1.7587,1.7588,1.7586,1.7587,1272100016.0
2008-10-14 12:46:00,1.7586,1.7587,1.7583,1.7583,1272100016.0
2008-10-14 12:47:00,1.7582,1.7582,1.7578,1.7579,1272100016.0
2008-10-14 12:48:00,1.7578,1.7579,1.7575,1.7578,1272100016.0
2008-10-14 12:49:00,1.7577,1.7577,1.7574,1.7577,1272100016.0
2008-10-14 12:50:00,1.7575,1.7585,1.7574,1.7584,1747400001.0
2008-10-14 12:51:00,1.75845,1.75855,1.7584,1.7585,1747400001.0
2008-10-14 12:52:00,1.7585,1.759,1.7583,1.7588,2110979994.0
2008-10-14 12:53:00,1.7587,1.7593,1.7587,1.7592,2110979994.0
2008-10-14 12:54:00,1.7593,1.7594,1.7591,1.7593,2110979994.0
2008-10-14 12:55:00,1.7592,1.7593,1.7588,1.7591,2110979994.0
2008-10-14 12:56:00,1.7592,1.7592,1.759,1.7591,2110979994.0
2008-10-14 12:57:00,1.759,1.759,1.7583,1.7584,2110979994.0
2008-10-14 12:58:00,1.7585,1.7586,1.758,1.7586,2110979994.0
2008-10-14 12:59:00,1.7587,1.7592,1.7587,1.7587,2110979994.0
2008-10-14 13:00:00,1.7585,1.7586,1.7578,1.7579,2110979994.0
2008-10-14 13:01:00,1.758,1.7591,1.7577,1.7587,2110979994.0
2008-10-14 13:02:00,1.7588,1.7591,1.7584,1.7587,2110979994.0
2008-10-14 13:03:00,1.7586,1.7586,1.7585,1.7585,2110979994.0
2008-10-14 13:04:00,1.7586,1.7593,1.7586,1.7589,2110979994.0
2008-10-14 13:05:00,1.7588,1.7594,1.7588,1.7593,2110979994.0
2008-10-14 13:06:00,1.7594,1.7595,1.7592,1.7593,2110979994.0
2008-10-14 13:07:00,1.7592,1.7594,1.7589,1.7589,2110979994.0
2008-10-14 13:08:00,1.7588,1.7594,1.7587,1.7593,2110979994.0
2008-10-14 13:09:00,1.7592,1.7601,1.7591,1.7595,2110979994.0
2008-10-14 13:10:00,1.7594,1.7604,1.7594,1.7595,2110979994.0
2008-10-14 13:11:00,1.7594,1.7594,1.759,1.7592,2110979994.0
2008-10-14 13:12:00,1.7593,1.7597,1.7593,1.7596,2110979994.0
2008-10-14 13:13:00,1.7595,1.7598,1.7594,1.7598,2110979994.0
2008-10-14 13:14:00,1.7597,1.7602,1.7597,1.7601,2110979994.0
2008-10-14 13:15:00,1.7602,1.7604,1.7601,1.7601,2110979994.0
2008-10-14 13:16:00,1.7602,1.7604,1.7601,1.7603,2110979994.0
2008-10-14 13:17:00,1.7602,1.7605,1.7601,1.7603,2110979994.0
2008-10-14 13:18:00,1.7601,1.7602,1.7597,1.7602,2110979994.0
2008-10-14 13:19:00,1.7601,1.7602,1.7599,1.7599,2110979994.0
2008-10-14 13:20:00,1.76,1.76,1.7587,1.7588,2110979994.0
2008-10-14 13:21:00,1.7587,1.7588,1.7585,1.7588,2110979994.0
2008-10-14 13:22:00,1.7589,1.7593,1.7579,1.7579,2110979994.0
2008-10-14 13:23:00,1.758,1.7584,1.7579,1.7583,2110979994.0
2008-10-14 13:24:00,1.7582,1.7592,1.7582,1.7591,2110979994.0
2008-10-14 13:25:00,1.7592,1.7605,1.7592,1.7605,2110979994.0
2008-10-14 13:26:00,1.7606,1.7608,1.7602,1.7604,2110979994.0
2008-10-14 13:27:00,1.7603,1.7607,1.7603,1.7604,2110979994.0
2008-10-14 13:28:00,1.7605,1.7614,1.7604,1.7613,2110979994.0
2008-10-14 13:29:00,1.7614,1.7626,1.7613,1.7625,2110979994.0
2008-10-14 13:30:00,1.7624,1.763,1.7621,1.7627,2110979994.0
2008-10-14 13:31:00,1.7626,1.7626,1.7613,1.7614,2110979994.0
2008-10-14 13:32:00,1.7615,1.7618,1.7614,1.7615,2110979994.0
2008-10-14 13:33:00,1.7614,1.7614,1.7607,1.7607,2110979994.0
2008-10-14 13:34:00,1.7606,1.7608,1.7603,1.7605,2110979994.0
2008-10-14 13:35:00,1.7606,1.7608,1.7605,1.7606,2110979994.0
2008-10-14 13:36:00,1.7607,1.7609,1.7606,1.7606,2110979994.0
2008-10-14 13:37:00,1.7607,1.7608,1.7606,1.7606,2110979994.0
2008-10-14 13:38:00,1.7607,1.7619,1.7607,1.7618,2110979994.0
2008-10-14 13:39:00,1.7619,1.7622,1.7616,1.7622,2110979994.0
2008-10-14 13:40:00,1.7621,1.7623,1.7617,1.7621,2110979994.0
2008-10-14 13:41:00,1.7622,1.7623,1.7618,1.7619,2110979994.0
2008-10-14 13:42:00,1.7618,1.7619,1.7615,1.7615,2110979994.0
2008-10-14 13:43:00,1.7614,1.7616,1.7613,1.7613,2110979994.0
2008-10-14 13:44:00,1.7612,1.7612,1.76,1.76,2110979994.0
2008-10-14 13:45:00,1.7599,1.7607,1.7598,1.7602,2110979994.0
2008-10-14 13:46:00,1.7601,1.7602,1.7599,1.7599,2110979994.0
2008-10-14 13:47:00,1.76,1.7602,1.7597,1.7598,2110979994.0
2008-10-14 13:48:00,1.7597,1.7598,1.7585,1.7591,2110979994.0
2008-10-14 13:49:00,1.759,1.7594,1.7589,1.7591,2110979994.0
2008-10-14 13:50:00,1.7592,1.7593,1.7586,1.7588,2110979994.0
2008-10-14 13:51:00,1.7587,1.759,1.7582,1.7587,2110979994.0
2008-10-14 13:52:00,1.7588,1.7594,1.7587,1.7594,2110979994.0
2008-10-14 13:53:00,1.7595,1.7613,1.7595,1.7612,2110979994.0
2008-10-14 13:54:00,1.7613,1.7613,1.7606,1.7606,2110979994.0
2008-10-14 13:55:00,1.7607,1.7607,1.7602,1.7604,2110979994.0
2008-10-14 13:56:00,1.7605,1.7605,1.7599,1.7601,2110979994.0
2008-10-14 13:57:00,1.7602,1.7602,1.7593,1.7599,2110979994.0
2008-10-14 13:58:00,1.7598,1.7598,1.7593,1.7595,2110979994.0
2008-10-14 13:59:00,1.7594,1.7594,1.7593,1.7594,2110979994.0
2008-10-14 14:00:00,1.7593,1.7596,1.7593,1.7595,2110979994.0
2008-10-14 14:01:00,1.7596,1.7596,1.7593,1.7594,2110979994.0
2008-10-14 14:02:00,1.7593,1.7596,1.7585,1.7589,2110979994.0
2008-10-14 14:03:00,1.759,1.759,1.7587,1.7588,2110979994.0
2008-10-14 14:04:00,1.7586,1.7597,1.7586,1.7597,2110979994.0
2008-10-14 14:05:00,1.7598,1.7598,1.759,1.7597,2110979994.0
2008-10-14 14:06:00,1.7596,1.7597,1.7592,1.7595,2110979994.0
2008-10-14 14:07:00,1.7596,1.7603,1.7596,1.7602,2110979994.0
2008-10-14 14:08:00,1.7601,1.7611,1.7599,1.7611,2110979994.0
2008-10-14 14:09:00,1.761,1.761,1.7598,1.7606,2110979994.0
2008-10-14 14:10:00,1.7605,1.7607,1.7604,1.7606,2110979994.0
2008-10-14 14:11:00,1.7605,1.7613,1.7603,1.7603,2110979994.0
2008-10-14 14:12:00,1.7604,1.7606,1.7602,1.7602,2110979994.0
2008-10-14 14:13:00,1.7603,1.7606,1.7602,1.7605,2110979994.0
2008-10-14 14:14:00,1.7604,1.7608,1.7601,1.7602,2110979994.0
2008-10-14 14:15:00,1.7603,1.7606,1.7602,1.7603,2110979994.0
2008-10-14 14:16:00,1.7602,1.7615,1.7602,1.7613,2110979994.0
2008-10-14 14:17:00,1.7612,1.7623,1.7612,1.7617,2110979994.0
2008-10-14 14:18:00,1.7618,1.7623,1.7609,1.7611,2110979994.0
2008-10-14 14:19:00,1.7612,1.7616,1.7611,1.7615,2110979994.0
2008-10-14 14:20:00,1.7616,1.7621,1.7615,1.7617,2110979994.0
2008-10-14 14:21:00,1.7616,1.7617,1.7612,1.7612,2110979994.0
2008-10-14 14:22:00,1.7613,1.7617,1.7613,1.7615,2110979994.0
2008-10-14 14:23:00,1.7616,1.7616,1.761,1.7612,2110979994.0
2008-10-14 14:24:00,1.7609,1.7609,1.7602,1.7602,2110979994.0
2008-10-14 14:25:00,1.7603,1.7603,1.7586,1.7586,775000008.0
2008-10-14 14:26:00,1.7587,1.7594,1.7587,1.7594,775000008.0
2008-10-14 14:27:00,1.7595,1.7602,1.7593,1.7602,775000008.0
2008-10-14 14:28:00,1.7601,1.7603,1.7598,1.7599,775000008.0
2008-10-14 14:29:00,1.76,1.7608,1.76,1.7605,775000008.0
2008-10-14 14:30:00,1.7604,1.7604,1.76,1.7601,775000008.0
2008-10-14 14:31:00,1.7599,1.7599,1.7594,1.7595,775000008.0
2008-10-14 14:32:00,1.7594,1.7595,1.7592,1.7592,775000008.0
2008-10-14 14:33:00,1.7591,1.7594,1.759,1.7594,775000008.0
2008-10-14 14:34:00,1.7595,1.7601,1.7594,1.7598,775000008.0
2008-10-14 14:35:00,1.7599,1.7599,1.7595,1.7596,775000008.0
2008-10-14 14:36:00,1.7595,1.76,1.7593,1.7599,775000008.0
2008-10-14 14:37:00,1.7598,1.7599,1.7589,1.7589,775000008.0
2008-10-14 14:38:00,1.7588,1.7599,1.7587,1.7599,775000008.0
2008-10-14 14:39:00,1.7598,1.7598,1.7594,1.7595,775000008.0
2008-10-14 14:40:00,1.7594,1.7599,1.7594,1.7595,775000008.0
2008-10-14 14:41:00,1.7596,1.7598,1.7593,1.7594,775000008.0
2008-10-14 14:42:00,1.7593,1.7595,1.7592,1.7594,775000008.0
2008-10-14 14:43:00,1.7593,1.7593,1.7589,1.7589,775000008.0
2008-10-14 14:44:00,1.7588,1.7592,1.7587,1.7591,775000008.0
2008-10-14 14:45:00,1.759,1.7596,1.759,1.7595,775000008.0
2008-10-14 14:46:00,1.7594,1.7594,1.759,1.7593,775000008.0
2008-10-14 14:47:00,1.7592,1.7593,1.7589,1.7591,775000008.0
2008-10-14 14:48:00,1.759,1.759,1.7588,1.759,775000008.0
2008-10-14 14:49:00,1.7591,1.7592,1.7585,1.7585,775000008.0
2008-10-14 14:50:00,1.7584,1.7585,1.7582,1.7583,775000008.0
2008-10-14 14:51:00,1.7582,1.7583,1.7576,1.7576,775000008.0
2008-10-14 14:52:00,1.7575,1.7579,1.7574,1.7575,775000008.0
2008-10-14 14:53:00,1.7576,1.7576,1.757,1.7573,775000008.0
2008-10-14 14:54:00,1.7572,1.7572,1.7567,1.7567,775000008.0
2008-10-14 14:55:00,1.7566,1.7567,1.7562,1.7564,775000008.0
2008-10-14 14:56:00,1.7563,1.7567,1.756,1.7567,775000008.0
2008-10-14 14:57:00,1.7568,1.7568,1.756,1.7562,775000008.0
2008-10-14 14:58:00,1.7563,1.7563,1.7551,1.7551,775000008.0
2008-10-14 14:59:00,1.7552,1.7553,1.7542,1.7542,775000008.0
2008-10-14 15:00:00,1.7541,1.7542,1.7531,1.7531,775000008.0
2008-10-14 15:01:00,1.7529,1.7533,1.7525,1.7527,775000008.0
2008-10-14 15:02:00,1.7526,1.7531,1.7526,1.7531,775000008.0
2008-10-14 15:03:00,1.7532,1.7534,1.7531,1.7533,775000008.0
2008-10-14 15:04:00,1.7532,1.7532,1.7525,1.7526,775000008.0
2008-10-14 15:05:00,1.7527,1.7533,1.7526,1.7533,775000008.0
2008-10-14 15:06:00,1.7532,1.7538,1.7532,1.7536,775000008.0
2008-10-14 15:07:00,1.7537,1.7541,1.7534,1.7534,775000008.0
2008-10-14 15:08:00,1.7533,1.7539,1.7533,1.7539,775000008.0
2008-10-14 15:09:00,1.7538,1.7539,1.7533,1.7533,775000008.0
2008-10-14 15:10:00,1.7532,1.7532,1.7523,1.7523,775000008.0
2008-10-14 15:11:00,1.7522,1.7526,1.7519,1.752,775000008.0
2008-10-14 15:12:00,1.7519,1.7519,1.751,1.751,775000008.0
2008-10-14 15:13:00,1.7511,1.7522,1.7508,1.7522,775000008.0
2008-10-14 15:14:00,1.7521,1.7537,1.7521,1.7535,775000008.0
2008-10-14 15:15:00,1.7534,1.7534,1.7528,1.7528,775000008.0
2008-10-14 15:16:00,1.7529,1.7532,1.7525,1.7531,775000008.0
2008-10-14 15:17:00,1.7532,1.754,1.7532,1.754,775000008.0
2008-10-14 15:18:00,1.7539,1.7541,1.7538,1.754,775000008.0
2008-10-14 15:19:00,1.7541,1.7541,1.7538,1.7538,775000008.0
2008-10-14 15:20:00,1.7537,1.7537,1.7529,1.7531,775000008.0
2008-10-14 15:21:00,1.7532,1.7534,1.7531,1.7532,775000008.0
2008-10-14 15:22:00,1.7531,1.7531,1.753,1.7531,775000008.0
2008-10-14 15:23:00,1.753,1.7535,1.753,1.7535,775000008.0
2008-10-14 15:24:00,1.7536,1.7537,1.7532,1.7536,775000008.0
2008-10-14 15:25:00,1.7537,1.7539,1.7536,1.7538,775000008.0
2008-10-14 15:26:00,1.7537,1.7537,1.7533,1.7533,775000008.0
2008-10-14 15:27:00,1.7532,1.754,1.7532,1.754,775000008.0
2008-10-14 15:28:00,1.7539,1.7542,1.7537,1.7542,775000008.0
2008-10-14 15:29:00,1.7543,1.7548,1.7541,1.7547,775000008.0
2008-10-14 15:30:00,1.7548,1.7556,1.7548,1.7555,775000008.0
2008-10-14 15:31:00,1.7556,1.7571,1.7555,1.7568,775000008.0
2008-10-14 15:32:00,1.7569,1.7574,1.7568,1.7574,775000008.0
2008-10-14 15:33:00,1.7575,1.7578,1.7572,1.7575,775000008.0
2008-10-14 15:34:00,1.7574,1.7574,1.757,1.757,775000008.0
2008-10-14 15:35:00,1.7571,1.758,1.757,1.7574,775000008.0
2008-10-14 15:36:00,1.7573,1.7579,1.7571,1.7571,775000008.0
2008-10-14 15:37:00,1.757,1.7574,1.757,1.7574,775000008.0
2008-10-14 15:38:00,1.7575,1.7575,1.7571,1.7572,775000008.0
2008-10-14 15:39:00,1.7571,1.7571,1.7566,1.7566,775000008.0
2008-10-14 15:40:00,1.7565,1.7565,1.7557,1.7557,775000008.0
2008-10-14 15:41:00,1.7558,1.7558,1.755,1.7551,775000008.0
2008-10-14 15:42:00,1.7552,1.7566,1.7551,1.7565,775000008.0
2008-10-14 15:43:00,1.7564,1.757,1.7563,1.757,775000008.0
2008-10-14 15:44:00,1.7569,1.7569,1.756,1.756,775000008.0
2008-10-14 15:45:00,1.7561,1.7562,1.755,1.755,775000008.0
2008-10-14 15:46:00,1.7549,1.7558,1.7549,1.7556,775000008.0
2008-10-14 15:47:00,1.7557,1.7564,1.7556,1.756,775000008.0
2008-10-14 15:48:00,1.7559,1.7559,1.7552,1.7553,775000008.0
2008-10-14 15:49:00,1.7554,1.7566,1.7554,1.7558,775000008.0
2008-10-14 15:50:00,1.7557,1.7562,1.7556,1.7561,775000008.0
2008-10-14 15:51:00,1.7562,1.7565,1.7556,1.7564,775000008.0
2008-10-14 15:52:00,1.7563,1.7563,1.7557,1.756,775000008.0
2008-10-14 15:53:00,1.7559,1.7559,1.7549,1.7556,775000008.0
2008-10-14 15:54:00,1.7557,1.7564,1.7554,1.7564,775000008.0
2008-10-14 15:55:00,1.7566,1.7569,1.7563,1.7564,775000008.0
2008-10-14 15:56:00,1.7562,1.7568,1.756,1.7568,775000008.0
2008-10-14 15:57:00,1.7567,1.7572,1.7566,1.7566,775000008.0
2008-10-14 15:58:00,1.7565,1.7565,1.7556,1.7558,775000008.0
2008-10-14 15:59:00,1.7559,1.7569,1.7556,1.7565,775000008.0
2008-10-14 16:00:00,1.7566,1.7568,1.7555,1.7562,775000008.0
2008-10-14 16:01:00,1.7563,1.7572,1.756,1.7564,775000008.0
2008-10-14 16:02:00,1.7565,1.7567,1.7559,1.7562,775000008.0
2008-10-14 16:03:00,1.7561,1.7562,1.7554,1.7554,775000008.0
2008-10-14 16:04:00,1.7555,1.7564,1.7554,1.7564,775000008.0
2008-10-14 16:05:00,1.7565,1.7565,1.7553,1.7555,775000008.0
2008-10-14 16:06:00,1.7554,1.7557,1.7548,1.7548,775000008.0
2008-10-14 16:07:00,1.7546,1.7546,1.7541,1.7541,775000008.0
2008-10-14 16:08:00,1.7538,1.7546,1.7536,1.7542,775000008.0
2008-10-14 16:09:00,1.7541,1.7541,1.7528,1.7531,775000008.0
2008-10-14 16:10:00,1.7532,1.754,1.7532,1.7538,775000008.0
2008-10-14 16:11:00,1.7537,1.754,1.7531,1.7536,775000008.0
2008-10-14 16:12:00,1.7537,1.754,1.7534,1.7535,775000008.0
2008-10-14 16:13:00,1.7536,1.7542,1.7532,1.7537,775000008.0
2008-10-14 16:14:00,1.7538,1.7542,1.7537,1.7539,775000008.0
2008-10-14 16:15:00,1.754,1.7542,1.7533,1.7533,775000008.0
2008-10-14 16:16:00,1.7534,1.7538,1.7534,1.7538,775000008.0
2008-10-14 16:17:00,1.7537,1.7542,1.7534,1.754,775000008.0
2008-10-14 16:18:00,1.7539,1.7545,1.7539,1.7545,775000008.0
2008-10-14 16:19:00,1.7544,1.7544,1.7532,1.7542,775000008.0
2008-10-14 16:20:00,1.7541,1.7541,1.7532,1.7533,775000008.0
2008-10-14 16:21:00,1.7532,1.7532,1.7522,1.7522,775000008.0
2008-10-14 16:22:00,1.7523,1.7525,1.7522,1.7525,775000008.0
2008-10-14 16:23:00,1.7524,1.7528,1.7522,1.7523,775000008.0
2008-10-14 16:24:00,1.7522,1.7524,1.7503,1.7505,775000008.0
2008-10-14 16:25:00,1.7507,1.7519,1.7507,1.7515,775000008.0
2008-10-14 16:26:00,1.7516,1.7518,1.7514,1.7517,775000008.0
2008-10-14 16:27:00,1.7518,1.753,1.7517,1.7524,775000008.0
2008-10-14 16:28:00,1.7523,1.7526,1.7518,1.7518,775000008.0
2008-10-14 16:29:00,1.7517,1.7528,1.7516,1.7528,775000008.0
2008-10-14 16:30:00,1.7529,1.7532,1.7528,1.7528,775000008.0
2008-10-14 16:31:00,1.7529,1.753,1.7527,1.7527,775000008.0
2008-10-14 16:32:00,1.7528,1.7528,1.7527,1.7528,775000008.0
2008-10-14 16:33:00,1.7529,1.7534,1.7524,1.7527,775000008.0
2008-10-14 16:34:00,1.7528,1.7543,1.7526,1.7541,775000008.0
2008-10-14 16:35:00,1.7542,1.7542,1.7534,1.7542,775000008.0
2008-10-14 16:36:00,1.7544,1.7551,1.754,1.754,775000008.0
2008-10-14 16:37:00,1.7539,1.7539,1.7527,1.7529,775000008.0
2008-10-14 16:38:00,1.7528,1.7542,1.7528,1.7538,775000008.0
2008-10-14 16:39:00,1.7539,1.754,1.7534,1.7534,775000008.0
2008-10-14 16:40:00,1.7535,1.7548,1.7534,1.7547,775000008.0
2008-10-14 16:41:00,1.7548,1.755,1.7547,1.755,775000008.0
2008-10-14 16:42:00,1.7551,1.7556,1.7548,1.7554,775000008.0
2008-10-14 16:43:00,1.7553,1.7571,1.7553,1.757,775000008.0
2008-10-14 16:44:00,1.7571,1.7571,1.7556,1.7557,775000008.0
2008-10-14 16:45:00,1.7558,1.7568,1.7553,1.7563,775000008.0
2008-10-14 16:46:00,1.7561,1.7561,1.754,1.754,775000008.0
2008-10-14 16:47:00,1.7537,1.7538,1.7527,1.753,775000008.0
2008-10-14 16:48:00,1.7529,1.7529,1.7516,1.752,775000008.0
2008-10-14 16:49:00,1.7521,1.7526,1.752,1.7522,775000008.0
2008-10-14 16:50:00,1.7523,1.7523,1.751,1.7515,775000008.0
2008-10-14 16:51:00,1.7516,1.7523,1.7516,1.7522,775000008.0
2008-10-14 16:52:00,1.7523,1.7527,1.7522,1.7523,775000008.0
2008-10-14 16:53:00,1.7524,1.7526,1.7521,1.7522,775000008.0
2008-10-14 16:54:00,1.7523,1.753,1.7522,1.7528,775000008.0
2008-10-14 16:55:00,1.7527,1.7542,1.7526,1.7534,775000008.0
2008-10-14 16:56:00,1.7535,1.7535,1.7529,1.7529,775000008.0
2008-10-14 16:57:00,1.7528,1.7528,1.7519,1.7521,775000008.0
2008-10-14 16:58:00,1.752,1.7532,1.7518,1.7531,775000008.0
2008-10-14 16:59:00,1.7532,1.7545,1.7531,1.7535,775000008.0
2008-10-14 17:00:00,1.7533,1.754,1.7529,1.7531,775000008.0
2008-10-14 17:01:00,1.753,1.7534,1.7527,1.7532,775000008.0
2008-10-14 17:02:00,1.7533,1.7533,1.7529,1.7532,775000008.0
2008-10-14 17:03:00,1.7533,1.7543,1.7533,1.7543,775000008.0
2008-10-14 17:04:00,1.7544,1.7545,1.7532,1.7535,775000008.0
2008-10-14 17:05:00,1.7534,1.7535,1.7517,1.752,775000008.0
2008-10-14 17:06:00,1.7519,1.7528,1.7518,1.7528,775000008.0
2008-10-14 17:07:00,1.7529,1.7537,1.7527,1.7534,775000008.0
2008-10-14 17:08:00,1.7533,1.7533,1.7528,1.7529,775000008.0
2008-10-14 17:09:00,1.7528,1.7532,1.7522,1.7532,775000008.0
2008-10-14 17:10:00,1.7531,1.7541,1.7531,1.7535,775000008.0
2008-10-14 17:11:00,1.7534,1.7534,1.7522,1.7529,775000008.0
2008-10-14 17:12:00,1.7528,1.753,1.7522,1.7528,775000008.0
2008-10-14 17:13:00,1.7527,1.753,1.7517,1.7523,775000008.0
2008-10-14 17:14:00,1.7522,1.7524,1.7522,1.7522,775000008.0
2008-10-14 17:15:00,1.7521,1.754,1.7515,1.7539,775000008.0
2008-10-14 17:16:00,1.7538,1.7541,1.7531,1.7532,775000008.0
2008-10-14 17:17:00,1.7533,1.7535,1.7526,1.753,775000008.0
2008-10-14 17:18:00,1.7531,1.7545,1.7531,1.7545,775000008.0
2008-10-14 17:19:00,1.7546,1.7558,1.7544,1.7545,775000008.0
2008-10-14 17:20:00,1.7544,1.7546,1.7534,1.7545,775000008.0
2008-10-14 17:21:00,1.7544,1.7545,1.7541,1.7543,775000008.0
2008-10-14 17:22:00,1.7542,1.7542,1.7532,1.7535,775000008.0
2008-10-14 17:23:00,1.7534,1.7538,1.7534,1.7537,775000008.0
2008-10-14 17:24:00,1.7536,1.7537,1.7534,1.7534,775000008.0
2008-10-14 17:25:00,1.7535,1.7537,1.7532,1.7534,775000008.0
2008-10-14 17:26:00,1.7535,1.754,1.7534,1.754,775000008.0
2008-10-14 17:27:00,1.7539,1.754,1.7535,1.7535,775000008.0
2008-10-14 17:28:00,1.7536,1.7546,1.7536,1.7537,775000008.0
2008-10-14 17:29:00,1.7536,1.754,1.7529,1.753,775000008.0
2008-10-14 17:30:00,1.7531,1.7532,1.753,1.7532,775000008.0
2008-10-14 17:31:00,1.7533,1.7542,1.7532,1.7535,775000008.0
2008-10-14 17:32:00,1.7536,1.7536,1.7529,1.753,775000008.0
2008-10-14 17:33:00,1.7531,1.7531,1.7512,1.7514,775000008.0
2008-10-14 17:34:00,1.7513,1.7516,1.7507,1.7507,775000008.0
2008-10-14 17:35:00,1.7506,1.7507,1.7488,1.7498,775000008.0
2008-10-14 17:36:00,1.7497,1.7499,1.7495,1.7499,775000008.0
2008-10-14 17:37:00,1.7498,1.7504,1.7496,1.7501,775000008.0
2008-10-14 17:38:00,1.75,1.751,1.75,1.7502,775000008.0
2008-10-14 17:39:00,1.7503,1.7503,1.7483,1.7483,775000008.0
2008-10-14 17:40:00,1.7484,1.7484,1.7475,1.7476,775000008.0
2008-10-14 17:41:00,1.7477,1.7478,1.7473,1.7478,775000008.0
2008-10-14 17:42:00,1.748,1.748,1.7461,1.7464,775000008.0
2008-10-14 17:43:00,1.7463,1.747,1.7461,1.7466,775000008.0
2008-10-14 17:44:00,1.7467,1.7468,1.7461,1.7461,775000008.0
2008-10-14 17:45:00,1.746,1.7461,1.7455,1.7456,775000008.0
2008-10-14 17:46:00,1.7457,1.7468,1.7457,1.7467,775000008.0
2008-10-14 17:47:00,1.7466,1.7476,1.7466,1.7473,775000008.0
2008-10-14 17:48:00,1.7474,1.7479,1.7465,1.7478,775000008.0
2008-10-14 17:49:00,1.7477,1.7484,1.7475,1.7483,775000008.0
2008-10-14 17:50:00,1.7484,1.7484,1.7478,1.7482,775000008.0
2008-10-14 17:51:00,1.7483,1.7488,1.7482,1.7483,775000008.0
2008-10-14 17:52:00,1.7484,1.7485,1.7473,1.7473,775000008.0
2008-10-14 17:53:00,1.7472,1.7475,1.7471,1.7472,775000008.0
2008-10-14 17:54:00,1.7473,1.7473,1.7471,1.7473,775000008.0
2008-10-14 17:55:00,1.7472,1.7478,1.7472,1.7477,775000008.0
2008-10-14 17:56:00,1.7476,1.7486,1.7476,1.7486,775000008.0
2008-10-14 17:57:00,1.7485,1.7492,1.7481,1.7486,775000008.0
2008-10-14 17:58:00,1.7487,1.7487,1.7482,1.7484,775000008.0
2008-10-14 17:59:00,1.7485,1.7487,1.748,1.7481,775000008.0
2008-10-14 18:00:00,1.748,1.7485,1.7477,1.7483,775000008.0
2008-10-14 18:01:00,1.7482,1.7482,1.7478,1.7482,775000008.0
2008-10-14 18:02:00,1.7481,1.7482,1.7471,1.7472,775000008.0
2008-10-14 18:03:00,1.7471,1.7471,1.7461,1.7464,775000008.0
2008-10-14 18:04:00,1.7463,1.7463,1.7455,1.7455,775000008.0
2008-10-14 18:05:00,1.7454,1.7465,1.7453,1.7465,775000008.0
2008-10-14 18:06:00,1.7464,1.7466,1.7452,1.7456,775000008.0
2008-10-14 18:07:00,1.7457,1.746,1.7455,1.7458,775000008.0
2008-10-14 18:08:00,1.7459,1.7461,1.7455,1.7459,775000008.0
2008-10-14 18:09:00,1.7458,1.7462,1.7457,1.7461,775000008.0
2008-10-14 18:10:00,1.7462,1.7472,1.7461,1.7467,775000008.0
2008-10-14 18:11:00,1.7466,1.7468,1.7461,1.7468,775000008.0
2008-10-14 18:12:00,1.7467,1.7473,1.7466,1.7473,775000008.0
2008-10-14 18:13:00,1.7472,1.7482,1.747,1.7482,775000008.0
2008-10-14 18:14:00,1.7481,1.7482,1.7478,1.7481,775000008.0
2008-10-14 18:15:00,1.748,1.748,1.7477,1.7477,775000008.0
2008-10-14 18:16:00,1.7478,1.748,1.7477,1.7479,775000008.0
2008-10-14 18:17:00,1.74785,1.74795,1.74785,1.74795,775000008.0
2008-10-14 18:18:00,1.7479,1.7488,1.7479,1.7484,824800002.0
2008-10-14 18:19:00,1.7483,1.7485,1.748,1.7481,824800002.0
2008-10-14 18:20:00,1.748,1.7481,1.7476,1.7477,824800002.0
2008-10-14 18:21:00,1.7476,1.7478,1.7475,1.7478,824800002.0
2008-10-14 18:22:00,1.7477,1.7478,1.7475,1.7476,824800002.0
2008-10-14 18:23:00,1.7475,1.7479,1.7475,1.7478,824800002.0
2008-10-14 18:24:00,1.7477,1.7479,1.7475,1.7475,824800002.0
2008-10-14 18:25:00,1.74755,1.7477,1.7475,1.7477,824800002.0
2008-10-14 18:26:00,1.7477,1.7486,1.7477,1.7484,1990200006.0
2008-10-14 18:27:00,1.7485,1.7486,1.7478,1.748,1990200006.0
2008-10-14 18:28:00,1.7479,1.7479,1.7473,1.7473,1990200006.0
2008-10-14 18:29:00,1.7472,1.7473,1.747,1.7471,1990200006.0
2008-10-14 18:30:00,1.747,1.7474,1.7469,1.7474,1990200006.0
2008-10-14 18:31:00,1.7474,1.74755,1.7472,1.74755,1990200006.0
2008-10-14 18:32:00,1.7474,1.7476,1.7474,1.7476,950200002.0
2008-10-14 18:33:00,1.7475,1.7476,1.7475,1.74755,950200002.0
2008-10-14 18:34:00,1.7475,1.74765,1.7475,1.74765,1377500002.0
2008-10-14 18:35:00,1.7476,1.7487,1.7476,1.7487,1200100008.0
2008-10-14 18:36:00,1.7488,1.7526,1.7488,1.7526,1200100008.0
2008-10-14 18:37:00,1.7527,1.7529,1.7509,1.7509,1200100008.0
2008-10-14 18:38:00,1.7508,1.751,1.7503,1.7506,1200100008.0
2008-10-14 18:39:00,1.7506,1.75075,1.7505,1.7505,1200100008.0
2008-10-14 18:40:00,1.75045,1.75065,1.75045,1.7506,1502500002.0
2008-10-14 18:41:00,1.7506,1.7506,1.7502,1.7502,1998199997.0
2008-10-14 18:42:00,1.7503,1.7505,1.75,1.75,1998199997.0
2008-10-14 18:43:00,1.7498,1.75,1.7483,1.7483,1998199997.0
2008-10-14 18:44:00,1.74825,1.7496,1.7482,1.7496,1998199997.0
2008-10-14 18:45:00,1.7496,1.7497,1.7482,1.7484,1400899988.0
2008-10-14 18:46:00,1.7483,1.7483,1.7472,1.7474,1400899988.0
2008-10-14 18:47:00,1.74755,1.7476,1.7474,1.74755,1400899988.0
2008-10-14 18:48:00,1.74755,1.74805,1.74755,1.74795,1667499991.0
2008-10-14 18:49:00,1.7482,1.7484,1.7481,1.7483,1015999992.0
2008-10-14 18:50:00,1.74835,1.7485,1.74835,1.74845,1015999992.0
2008-10-14 18:51:00,1.74855,1.74855,1.7484,1.74845,321199998.0
2008-10-14 18:52:00,1.74845,1.74855,1.74845,1.74855,1036199998.0
2008-10-14 18:53:00,1.7487,1.749,1.7487,1.749,1706999989.0
2008-10-14 18:54:00,1.7489,1.7492,1.7474,1.7474,1706999989.0
2008-10-14 18:55:00,1.7473,1.7476,1.7465,1.7466,1706999989.0
2008-10-14 18:56:00,1.7465,1.7473,1.7465,1.7472,1706999989.0
2008-10-14 18:57:00,1.74705,1.7471,1.74675,1.74675,1706999989.0
2008-10-14 18:58:00,1.7467,1.7467,1.7462,1.7462,912800013.0
2008-10-14 18:59:00,1.7461,1.7462,1.7453,1.7455,912800013.0
2008-10-14 19:00:00,1.7454,1.7455,1.7448,1.7451,912800013.0
2008-10-14 19:01:00,1.745,1.745,1.7446,1.7446,912800013.0
2008-10-14 19:02:00,1.7446,1.74495,1.7446,1.74495,912800013.0
2008-10-14 19:03:00,1.7451,1.7453,1.7449,1.7449,1195799995.0
2008-10-14 19:04:00,1.7448,1.7448,1.7444,1.7444,1195799995.0
2008-10-14 19:05:00,1.7443,1.745,1.7443,1.7446,1195799995.0
2008-10-14 19:06:00,1.7447,1.7449,1.7442,1.7442,1195799995.0
2008-10-14 19:07:00,1.7443,1.7444,1.7432,1.744,1195799995.0
2008-10-14 19:08:00,1.7439,1.7458,1.7438,1.7449,1195799995.0
2008-10-14 19:09:00,1.7448,1.7454,1.7448,1.7451,1195799995.0
2008-10-14 19:10:00,1.7452,1.7452,1.7447,1.745,1195799995.0
2008-10-14 19:11:00,1.7451,1.7465,1.7447,1.7464,1195799995.0
2008-10-14 19:12:00,1.7465,1.7474,1.7465,1.7471,1195799995.0
2008-10-14 19:13:00,1.747,1.7471,1.746,1.7468,1195799995.0
2008-10-14 19:14:00,1.7467,1.747,1.7459,1.747,1195799995.0
2008-10-14 19:15:00,1.7472,1.7479,1.7472,1.7473,1195799995.0
2008-10-14 19:16:00,1.74715,1.74715,1.746,1.746,1195799995.0
2008-10-14 19:17:00,1.7459,1.7466,1.7456,1.7466,885699993.0
2008-10-14 19:18:00,1.7465,1.7466,1.7457,1.7462,885699993.0
2008-10-14 19:19:00,1.74585,1.74585,1.7456,1.74565,885699993.0
2008-10-14 19:20:00,1.74565,1.74565,1.74565,1.74565,383899998.0
2008-10-14 19:21:00,1.7458,1.74615,1.74565,1.7457,645200001.0
2008-10-14 19:22:00,1.7457,1.7457,1.74545,1.7456,1259299990.0
2008-10-14 19:23:00,1.74565,1.7458,1.7456,1.7456,832400022.0
2008-10-14 19:24:00,1.7454,1.74615,1.7453,1.74575,1846399984.0
2008-10-14 19:25:00,1.7459,1.7461,1.7457,1.7457,1586599995.0
2008-10-14 19:26:00,1.7458,1.7463,1.7455,1.7458,1586599995.0
2008-10-14 19:27:00,1.7457,1.7459,1.7456,1.7456,1586599995.0
2008-10-14 19:28:00,1.7458,1.7458,1.74555,1.74575,1586599995.0
2008-10-14 19:29:00,1.7457,1.7462,1.7457,1.7462,1647800007.0
2008-10-14 19:30:00,1.74605,1.74625,1.746,1.74615,1647800007.0
2008-10-14 19:31:00,1.7461,1.7463,1.746,1.7461,1802999995.0
2008-10-14 19:32:00,1.7462,1.7471,1.7461,1.7471,1802999995.0
2008-10-14 19:33:00,1.7472,1.7475,1.7471,1.7475,1802999995.0
2008-10-14 19:34:00,1.7474,1.7474,1.7467,1.7467,1802999995.0
2008-10-14 19:35:00,1.74665,1.74665,1.7456,1.7456,1802999995.0
2008-10-14 19:36:00,1.7455,1.7458,1.7451,1.7453,1784999990.0
2008-10-14 19:37:00,1.7452,1.7464,1.7447,1.7463,1784999990.0
2008-10-14 19:38:00,1.7464,1.7464,1.7448,1.7451,1784999990.0
2008-10-14 19:39:00,1.7452,1.7458,1.7449,1.7453,1784999990.0
2008-10-14 19:40:00,1.74545,1.74595,1.74545,1.74595,1784999990.0
2008-10-14 19:41:00,1.7458,1.7458,1.7454,1.7456,419699988.0
2008-10-14 19:42:00,1.7457,1.7461,1.7457,1.7461,419699988.0
2008-10-14 19:43:00,1.74605,1.74605,1.74605,1.74605,419699988.0
2008-10-14 19:44:00,1.7461,1.7464,1.7461,1.7464,1719099985.0
2008-10-14 19:45:00,1.7464,1.74675,1.7464,1.7467,1719099985.0
2008-10-14 19:46:00,1.7467,1.7468,1.7456,1.7461,528199999.0
2008-10-14 19:47:00,1.7462,1.7471,1.7462,1.7469,528199999.0
2008-10-14 19:48:00,1.7468,1.7469,1.7464,1.7468,528199999.0
2008-10-14 19:49:00,1.7469,1.747,1.7466,1.7467,528199999.0
2008-10-14 19:50:00,1.7468,1.7468,1.7463,1.7464,528199999.0
2008-10-14 19:51:00,1.7465,1.7471,1.7465,1.7471,528199999.0
2008-10-14 19:52:00,1.747,1.747,1.7465,1.7467,528199999.0
2008-10-14 19:53:00,1.7468,1.7476,1.7466,1.7469,528199999.0
2008-10-14 19:54:00,1.7468,1.747,1.7465,1.7469,528199999.0
2008-10-14 19:55:00,1.7468,1.7472,1.7467,1.7472,528199999.0
2008-10-14 19:56:00,1.7471,1.7472,1.7466,1.7467,528199999.0
2008-10-14 19:57:00,1.7466,1.747,1.7466,1.747,528199999.0
2008-10-14 19:58:00,1.7471,1.7471,1.7468,1.7469,528199999.0
2008-10-14 19:59:00,1.74685,1.74695,1.74685,1.7469,528199999.0
2008-10-14 20:00:00,1.7468,1.7473,1.7468,1.7472,1309999997.0
2008-10-14 20:01:00,1.7473,1.7473,1.7468,1.7468,1309999997.0
2008-10-14 20:02:00,1.7469,1.7469,1.7468,1.7469,1309999997.0
2008-10-14 20:03:00,1.7468,1.747,1.7463,1.7463,1309999997.0
2008-10-14 20:04:00,1.7462,1.7463,1.7454,1.7455,1309999997.0
2008-10-14 20:05:00,1.7456,1.7458,1.7448,1.7452,1309999997.0
2008-10-14 20:06:00,1.7453,1.7463,1.7453,1.7463,1309999997.0
2008-10-14 20:07:00,1.74625,1.74635,1.7462,1.74625,1309999997.0
2008-10-14 20:08:00,1.74625,1.7463,1.74605,1.74605,1719499992.0
2008-10-14 20:09:00,1.74615,1.74635,1.74595,1.7461,1635299990.0
2008-10-14 20:10:00,1.7461,1.7464,1.7456,1.7458,1657599991.0
2008-10-14 20:11:00,1.7459,1.7462,1.7456,1.7458,1657599991.0
2008-10-14 20:12:00,1.7457,1.7457,1.7453,1.7454,1657599991.0
2008-10-14 20:13:00,1.7455,1.7459,1.7451,1.7451,1657599991.0
2008-10-14 20:14:00,1.7452,1.7452,1.7439,1.7439,1657599991.0
2008-10-14 20:15:00,1.7438,1.7438,1.7427,1.7428,1657599991.0
2008-10-14 20:16:00,1.7429,1.7448,1.7428,1.7444,1657599991.0
2008-10-14 20:17:00,1.7443,1.7443,1.7428,1.7431,1657599991.0
2008-10-14 20:18:00,1.743,1.7431,1.7428,1.7431,1657599991.0
2008-10-14 20:19:00,1.743,1.7431,1.7427,1.7427,1657599991.0
2008-10-14 20:20:00,1.7428,1.7432,1.7426,1.7432,1657599991.0
2008-10-14 20:21:00,1.7431,1.7444,1.7431,1.7444,1657599991.0
2008-10-14 20:22:00,1.7443,1.7446,1.7442,1.7444,1657599991.0
2008-10-14 20:23:00,1.7445,1.7445,1.7443,1.7444,1657599991.0
2008-10-14 20:24:00,1.7443,1.7444,1.7442,1.7442,1657599991.0
2008-10-14 20:25:00,1.7443,1.745,1.7442,1.7444,1657599991.0
2008-10-14 20:26:00,1.7445,1.7447,1.7444,1.7445,1657599991.0
2008-10-14 20:27:00,1.7446,1.7453,1.7446,1.7452,1657599991.0
2008-10-14 20:28:00,1.7451,1.7456,1.7449,1.7454,1657599991.0
2008-10-14 20:29:00,1.7455,1.7457,1.7452,1.7457,1657599991.0
2008-10-14 20:30:00,1.7458,1.7458,1.7453,1.74565,1657599991.0
2008-10-14 20:31:00,1.7457,1.7457,1.7448,1.7448,1842799986.0
2008-10-14 20:32:00,1.7449,1.7456,1.7449,1.7453,1842799986.0
2008-10-14 20:33:00,1.7452,1.7452,1.7449,1.7451,1842799986.0
2008-10-14 20:34:00,1.745,1.745,1.7448,1.7449,1842799986.0
2008-10-14 20:35:00,1.7448,1.745,1.7448,1.745,1842799986.0
2008-10-14 20:36:00,1.7449,1.7449,1.7448,1.7448,1842799986.0
2008-10-14 20:37:00,1.745,1.745,1.7448,1.745,1842799986.0
2008-10-14 20:38:00,1.7451,1.7452,1.7449,1.7452,1842799986.0
2008-10-14 20:39:00,1.7451,1.7451,1.7449,1.7451,1842799986.0
2008-10-14 20:40:00,1.7452,1.7453,1.7449,1.745,1842799986.0
2008-10-14 20:41:00,1.7449,1.7449,1.744,1.744,1842799986.0
2008-10-14 20:42:00,1.7439,1.7442,1.7436,1.7438,1842799986.0
2008-10-14 20:43:00,1.7436,1.7437,1.7434,1.7434,1842799986.0
2008-10-14 20:44:00,1.7433,1.7437,1.7433,1.7434,1842799986.0
2008-10-14 20:45:00,1.7435,1.7436,1.7433,1.74345,1842799986.0
2008-10-14 20:46:00,1.7434,1.7434,1.7429,1.743,1157000012.0
2008-10-14 20:47:00,1.7431,1.7431,1.7425,1.7427,1157000012.0
2008-10-14 20:48:00,1.7426,1.7426,1.7422,1.7422,1157000012.0
2008-10-14 20:49:00,1.7424,1.7427,1.7424,1.7427,2075500004.0
2008-10-14 20:50:00,1.7428,1.7436,1.7428,1.7436,2075500004.0
2008-10-14 20:51:00,1.74355,1.7436,1.7431,1.7431,2075500004.0
2008-10-14 20:52:00,1.743,1.7433,1.743,1.7433,1562099999.0
2008-10-14 20:53:00,1.7434,1.7434,1.743,1.7431,1562099999.0
2008-10-14 20:54:00,1.7432,1.7433,1.7426,1.7433,1562099999.0
2008-10-14 20:55:00,1.7432,1.7436,1.7432,1.7436,1562099999.0
2008-10-14 20:56:00,1.7435,1.74375,1.7435,1.7437,1562099999.0
2008-10-14 20:57:00,1.7436,1.7438,1.74335,1.74335,829999996.0
2008-10-14 20:58:00,1.7433,1.7434,1.7431,1.7433,1699299998.0
2008-10-14 20:59:00,1.74315,1.7437,1.74315,1.7437,1699299998.0
2008-10-14 21:00:00,1.7434,1.7435,1.7432,1.7432,464799993.0
2008-10-14 21:01:00,1.7432,1.74325,1.7432,1.74325,464799993.0
2008-10-14 21:02:00,1.7432,1.7438,1.7432,1.7438,803399997.0
2008-10-14 21:03:00,1.7437,1.7437,1.7434,1.7436,803399997.0
2008-10-14 21:04:00,1.7436,1.7438,1.7436,1.7437,1371999989.0
2008-10-14 21:05:00,1.7436,1.7437,1.7435,1.7436,1371999989.0
2008-10-14 21:06:00,1.7437,1.7441,1.7436,1.7437,1371999989.0
2008-10-14 21:07:00,1.7436,1.7439,1.7436,1.7436,1371999989.0
2008-10-14 21:08:00,1.7435,1.7435,1.7428,1.7428,1371999989.0
2008-10-14 21:09:00,1.7427,1.7436,1.7427,1.7436,1371999989.0
2008-10-14 21:10:00,1.7437,1.7441,1.7433,1.7435,1371999989.0
2008-10-14 21:11:00,1.7434,1.7436,1.7433,1.7433,1371999989.0
2008-10-14 21:12:00,1.7434,1.7436,1.7432,1.7435,1371999989.0
2008-10-14 21:13:00,1.7434,1.7435,1.7432,1.7433,1371999989.0
2008-10-14 21:14:00,1.7433,1.74335,1.74325,1.7433,1371999989.0
2008-10-14 21:15:00,1.7433,1.7435,1.7431,1.7433,980999993.0
2008-10-14 21:16:00,1.74335,1.74355,1.74325,1.74355,980999993.0
2008-10-14 21:17:00,1.7437,1.7439,1.7437,1.7438,568500000.0
2008-10-14 21:18:00,1.7436,1.7446,1.7436,1.7445,568500000.0
2008-10-14 21:19:00,1.7446,1.7449,1.7442,1.7445,568500000.0
2008-10-14 21:20:00,1.7444,1.7444,1.7437,1.7439,568500000.0
2008-10-14 21:21:00,1.744,1.7442,1.7439,1.74405,568500000.0
2008-10-14 21:22:00,1.7441,1.74415,1.74395,1.74395,388599997.0
2008-10-14 21:23:00,1.7438,1.7438,1.7436,1.7438,1536599991.0
2008-10-14 21:24:00,1.74375,1.7438,1.7437,1.7438,1536599991.0
2008-10-14 21:25:00,1.74375,1.74395,1.74355,1.7437,1201199985.0
2008-10-14 21:26:00,1.7438,1.7438,1.7435,1.7435,1465000001.0
2008-10-14 21:27:00,1.7436,1.7437,1.7432,1.7433,1465000001.0
2008-10-14 21:28:00,1.74315,1.7437,1.743,1.74365,1465000001.0
2008-10-14 21:29:00,1.7437,1.74425,1.74325,1.74425,1214000012.0
2008-10-14 21:30:00,1.7444,1.7452,1.74425,1.7452,2085100019.0
2008-10-14 21:31:00,1.745,1.7453,1.745,1.7452,1110199994.0
2008-10-14 21:32:00,1.7451,1.7451,1.7447,1.7447,1110199994.0
2008-10-14 21:33:00,1.7446,1.745,1.7445,1.7445,1110199994.0
2008-10-14 21:34:00,1.7446,1.7452,1.7445,1.7452,1110199994.0
2008-10-14 21:35:00,1.7451,1.7453,1.7451,1.74525,1110199994.0
2008-10-14 21:36:00,1.74525,1.74555,1.74525,1.74555,1109899995.0
2008-10-14 21:37:00,1.7456,1.7456,1.7453,1.7456,1115899995.0
2008-10-14 21:38:00,1.7455,1.7455,1.7454,1.7454,1115899995.0
2008-10-14 21:39:00,1.7455,1.7455,1.7447,1.7447,208400001.0
2008-10-14 21:40:00,1.7446,1.7446,1.7436,1.7442,208400001.0
2008-10-14 21:41:00,1.7442,1.7442,1.7442,1.7442,208400001.0
2008-10-14 21:42:00,1.74415,1.74415,1.7433,1.74405,2009900009.0
2008-10-14 21:43:00,1.7441,1.745,1.744,1.7447,810799996.0
2008-10-14 21:44:00,1.7448,1.7448,1.7444,1.7444,810799996.0
2008-10-14 21:45:00,1.7444,1.74455,1.7443,1.74455,810799996.0
2008-10-14 21:46:00,1.7448,1.74525,1.7448,1.74525,1420199994.0
2008-10-14 21:47:00,1.7454,1.746,1.7454,1.7454,1369799995.0
2008-10-14 21:48:00,1.74545,1.7455,1.7454,1.7454,1369799995.0
2008-10-14 21:49:00,1.7454,1.74545,1.74535,1.74545,449999998.0
2008-10-14 21:50:00,1.7454,1.74545,1.74535,1.74545,834600004.0
2008-10-14 21:51:00,1.7454,1.74555,1.7454,1.74545,535199989.0
2008-10-14 21:52:00,1.74555,1.74555,1.7454,1.7455,1023099993.0
2008-10-14 21:53:00,1.7455,1.74555,1.74445,1.7446,1780399990.0
2008-10-14 21:54:00,1.7447,1.7449,1.7446,1.7446,1924999996.0
2008-10-14 21:55:00,1.7447,1.7447,1.7445,1.7446,1924999996.0
2008-10-14 21:56:00,1.7445,1.7445,1.7431,1.7434,1924999996.0
2008-10-14 21:57:00,1.74345,1.7435,1.7427,1.7427,1924999996.0
2008-10-14 21:58:00,1.7426,1.7428,1.742,1.742,827900017.0
2008-10-14 21:59:00,1.7421,1.7423,1.7421,1.7421,827900017.0
2008-10-14 22:00:00,1.742,1.7426,1.742,1.7425,827900017.0
2008-10-14 22:01:00,1.74245,1.74245,1.74225,1.74225,827900017.0
2008-10-14 22:02:00,1.7421,1.7424,1.742,1.7423,1769800025.0
2008-10-14 22:03:00,1.7423,1.74245,1.7421,1.7421,1769800025.0
2008-10-14 22:04:00,1.7422,1.7423,1.7421,1.7422,1328399993.0
2008-10-14 22:05:00,1.7423,1.74245,1.7423,1.74245,1328399993.0
2008-10-14 22:06:00,1.74245,1.7426,1.74235,1.7426,1138799988.0
2008-10-14 22:07:00,1.7426,1.7427,1.7424,1.7424,1095000013.0
2008-10-14 22:08:00,1.7423,1.7426,1.7422,1.7425,1095000013.0
2008-10-14 22:09:00,1.7424,1.7424,1.7421,1.7421,1095000013.0
2008-10-14 22:10:00,1.7422,1.7422,1.7421,1.7421,1095000013.0
2008-10-14 22:11:00,1.7423,1.7423,1.7421,1.7421,1095000013.0
2008-10-14 22:12:00,1.7421,1.74215,1.7421,1.74215,1095000013.0
2008-10-14 22:13:00,1.74215,1.74215,1.7421,1.7421,912599995.0
2008-10-14 22:14:00,1.742,1.742,1.7417,1.7417,698999992.0
2008-10-14 22:15:00,1.7416,1.7417,1.7411,1.7411,1631300009.0
2008-10-14 22:16:00,1.7412,1.7412,1.7393,1.7393,1631300009.0
2008-10-14 22:17:00,1.7395,1.7404,1.7395,1.7402,1631300009.0
2008-10-14 22:18:00,1.7401,1.7403,1.7395,1.7402,1631300009.0
2008-10-14 22:19:00,1.74025,1.74045,1.7401,1.74035,1631300009.0
2008-10-14 22:20:00,1.7404,1.7404,1.7399,1.7401,846199997.0
2008-10-14 22:21:00,1.74005,1.74005,1.74005,1.74005,71400002.0
2008-10-14 22:22:00,1.7396,1.7396,1.7393,1.7395,430900005.0
2008-10-14 22:23:00,1.73955,1.74005,1.7395,1.74005,1975899993.0
2008-10-14 22:24:00,1.7401,1.7401,1.73995,1.73995,834299990.0
2008-10-14 22:25:00,1.73995,1.74015,1.73995,1.74015,469199997.0
2008-10-14 22:26:00,1.74035,1.7408,1.74035,1.7408,442300001.0
2008-10-14 22:27:00,1.7409,1.74105,1.74085,1.74105,470800012.0
2008-10-14 22:28:00,1.7407,1.74155,1.7407,1.7413,659599998.0
2008-10-14 22:29:00,1.7411,1.7423,1.741,1.7423,426000000.0
2008-10-14 22:30:00,1.7422,1.7422,1.7414,1.7417,426000000.0
2008-10-14 22:31:00,1.7416,1.74165,1.7416,1.74165,426000000.0
2008-10-14 22:32:00,1.74165,1.74165,1.74115,1.74135,1630400009.0
2008-10-14 22:33:00,1.7415,1.7417,1.7414,1.7417,1449800020.0
2008-10-14 22:34:00,1.7418,1.7419,1.7413,1.7413,1449800020.0
2008-10-14 22:35:00,1.7413,1.7413,1.741,1.741,1449800020.0
2008-10-14 22:36:00,1.74095,1.74095,1.7409,1.74095,600800016.0
2008-10-14 22:37:00,1.741,1.7413,1.7409,1.7411,1417200007.0
2008-10-14 22:38:00,1.7412,1.7413,1.7411,1.7412,1417200007.0
2008-10-14 22:39:00,1.7413,1.7415,1.7412,1.7414,1417200007.0
2008-10-14 22:40:00,1.7415,1.7415,1.7413,1.7413,1417200007.0
2008-10-14 22:41:00,1.7414,1.7414,1.7413,1.7414,1417200007.0
2008-10-14 22:42:00,1.7415,1.7418,1.7413,1.7415,1417200007.0
2008-10-14 22:43:00,1.7414,1.7416,1.7414,1.7416,1417200007.0
2008-10-14 22:44:00,1.7415,1.7416,1.7408,1.7408,1112400002.0
2008-10-14 22:45:00,1.7407,1.7415,1.7407,1.7408,1112400002.0
2008-10-14 22:46:00,1.7409,1.7412,1.7407,1.7408,1112400002.0
2008-10-14 22:47:00,1.7409,1.741,1.7408,1.7408,1112400002.0
2008-10-14 22:48:00,1.7407,1.7408,1.7402,1.7408,1112400002.0
2008-10-14 22:49:00,1.7407,1.7409,1.7405,1.7409,1112400002.0
2008-10-14 22:50:00,1.7408,1.7408,1.7408,1.7408,1112400002.0
2008-10-14 22:51:00,1.7408,1.74085,1.7405,1.7407,1981300011.0
2008-10-14 22:52:00,1.74075,1.74075,1.74015,1.7406,1476700003.0
2008-10-14 22:53:00,1.7406,1.7406,1.74,1.7401,503800007.0
2008-10-14 22:54:00,1.7402,1.74045,1.7402,1.74025,939599991.0
2008-10-14 22:55:00,1.74025,1.74035,1.7401,1.7401,1477799993.0
2008-10-14 22:56:00,1.7401,1.7401,1.7396,1.7397,2088699984.0
2008-10-14 22:57:00,1.7397,1.7397,1.73945,1.7395,1077200009.0
2008-10-14 22:58:00,1.73965,1.73975,1.73965,1.73975,1881599990.0
2008-10-14 22:59:00,1.7395,1.7397,1.7394,1.7395,20400000.0
2008-10-14 23:00:00,1.739,1.739,1.739,1.739,20400000.0
2008-10-14 23:01:00,1.7394,1.7394,1.7393,1.7394,15500000.0
2008-10-14 23:02:00,1.7392,1.7392,1.73915,1.73915,15500000.0
2008-10-14 23:03:00,1.73925,1.73935,1.73905,1.7393,80600000.0
2008-10-14 23:04:00,1.7394,1.7394,1.73905,1.73905,92600000.0
2008-10-14 23:05:00,1.73905,1.73905,1.73905,1.73905,666240006.0
2008-10-14 23:06:00,1.7391,1.7395,1.7391,1.7395,541399997.0
2008-10-14 23:07:00,1.7394,1.7394,1.73895,1.73915,1525860007.0
2008-10-14 23:08:00,1.7391,1.73975,1.7391,1.73975,977040017.0
2008-10-14 23:09:00,1.7406,1.7407,1.7397,1.7397,1260699967.0
2008-10-14 23:10:00,1.73965,1.73985,1.73965,1.7398,1260699967.0
2008-10-14 23:11:00,1.7398,1.7398,1.7398,1.7398,990400024.0
2008-10-14 23:12:00,1.7398,1.7399,1.7398,1.7399,1535200012.0
2008-10-14 23:13:00,1.7391,1.73972,1.7391,1.73965,632100006.0
2008-10-14 23:14:00,1.7401,1.7406,1.7397,1.7404,1385299999.0
2008-10-14 23:15:00,1.7405,1.7407,1.7399,1.7406,1385299999.0
2008-10-14 23:16:00,1.7407,1.7409,1.7407,1.7408,1385299999.0
2008-10-14 23:17:00,1.74055,1.7417,1.7405,1.74055,1385299999.0
2008-10-14 23:18:00,1.74055,1.74065,1.7401,1.7405,684300009.0
2008-10-14 23:19:00,1.74105,1.74105,1.7406,1.7407,720400007.0
2008-10-14 23:20:00,1.7407,1.7414,1.7407,1.7411,793600001.0
2008-10-14 23:21:00,1.7411,1.7413,1.7411,1.7411,303899997.0
2008-10-14 23:22:00,1.7411,1.7411,1.7407,1.741,221300004.0
2008-10-14 23:23:00,1.7411,1.7411,1.7407,1.7407,128099998.0
2008-10-14 23:24:00,1.74095,1.7411,1.74095,1.7411,249899997.0
2008-10-14 23:25:00,1.7411,1.7411,1.7411,1.7411,30100000.0
2008-10-14 23:26:00,1.7411,1.7411,1.7405,1.7405,63900000.0
2008-10-14 23:27:00,1.74059,1.74059,1.74045,1.74045,684599986.0
2008-10-14 23:28:00,1.74065,1.74065,1.73995,1.7401,619499996.0
2008-10-14 23:29:00,1.7401,1.7401,1.7401,1.7401,30200001.0
2008-10-14 23:30:00,1.7405,1.7405,1.7404,1.7404,322599998.0
2008-10-14 23:31:00,1.7401,1.74075,1.7401,1.74075,322599998.0
2008-10-14 23:32:00,1.7408,1.7409,1.74025,1.7404,1013199997.0
2008-10-14 23:33:00,1.7404,1.7404,1.7402,1.7404,684899991.0
2008-10-14 23:34:00,1.7404,1.7412,1.7404,1.7411,2066499978.0
2008-10-14 23:35:00,1.74069,1.7411,1.74035,1.74037,2066499978.0
2008-10-14 23:36:00,1.7408,1.7408,1.7408,1.7408,179500000.0
2008-10-14 23:37:00,1.7408,1.7408,1.7408,1.7408,682900009.0
2008-10-14 23:38:00,1.7409,1.74095,1.7409,1.74095,1365199997.0
2008-10-14 23:39:00,1.7408,1.7408,1.7408,1.7408,488599994.0
2008-10-14 23:40:00,1.7408,1.7412,1.74065,1.74065,521400009.0
2008-10-14 23:41:00,1.7406,1.74071,1.74042,1.74064,1211400004.0
2008-10-14 23:42:00,1.74046,1.74088,1.74042,1.74088,812599999.0
2008-10-14 23:43:00,1.7409,1.74125,1.74046,1.74101,1078700012.0
2008-10-14 23:44:00,1.7409,1.7409,1.7409,1.7409,191199997.0
2008-10-14 23:45:00,1.74067,1.74081,1.74023,1.74023,808300005.0
2008-10-14 23:46:00,1.74105,1.7412,1.7409,1.7409,1083699989.0
2008-10-14 23:47:00,1.7412,1.74145,1.7412,1.7414,718700006.0
2008-10-14 23:48:00,1.7415,1.7416,1.7414,1.7416,1729700012.0
2008-10-14 23:49:00,1.7417,1.7418,1.7415,1.7416,1729700012.0
2008-10-14 23:50:00,1.74135,1.7414,1.7413,1.7413,1729700012.0
2008-10-14 23:51:00,1.7413,1.7414,1.7413,1.7414,465000000.0
2008-10-14 23:52:00,1.74125,1.74125,1.74125,1.74125,465000000.0
2008-10-14 23:53:00,1.74099,1.74099,1.74094,1.74096,698999992.0
2008-10-14 23:54:00,1.7406,1.74121,1.7406,1.74078,870200005.0
2008-10-14 23:56:00,1.7412,1.7412,1.74075,1.741,1764799953.0
2008-10-14 23:57:00,1.741,1.74125,1.74075,1.74115,125800000.0
2008-10-14 23:58:00,1.7408,1.7409,1.7408,1.7409,82000000.0
2008-10-14 23:59:00,1.7409,1.7409,1.7409,1.7409,885700003.0
2008-10-15 00:00:00,1.7414,1.7415,1.7414,1.7415,1025700012.0
2008-10-15 00:01:00,1.7411,1.7411,1.7411,1.7411,1025700012.0
2008-10-15 00:02:00,1.7411,1.7411,1.7411,1.7411,624799994.0
2008-10-15 00:03:00,1.7411,1.7413,1.7411,1.7413,546099997.0
2008-10-15 00:04:00,1.7419,1.7421,1.7417,1.7421,1779399997.0
2008-10-15 00:05:00,1.742,1.7422,1.742,1.7422,1779399997.0
2008-10-15 00:06:00,1.7421,1.7425,1.7421,1.7424,1779399997.0
2008-10-15 00:07:00,1.74205,1.7428,1.74205,1.7428,1779399997.0
2008-10-15 00:08:00,1.74275,1.74395,1.74255,1.7434,1173700002.0
2008-10-15 00:09:00,1.7434,1.74475,1.7434,1.7444,1342200014.0
2008-10-15 00:10:00,1.7444,1.7445,1.744,1.744,1395500007.0
2008-10-15 00:11:00,1.74395,1.74395,1.74372,1.74372,746000022.0
2008-10-15 00:12:00,1.744,1.744,1.744,1.744,110300003.0
2008-10-15 00:13:00,1.744,1.744,1.7427,1.7427,163499997.0
2008-10-15 00:14:00,1.7429,1.7429,1.7429,1.7429,92400002.0
2008-10-15 00:15:00,1.74305,1.74305,1.7425,1.7425,405000000.0
2008-10-15 00:16:00,1.7425,1.7425,1.7425,1.7425,186099994.0
2008-10-15 00:17:00,1.74262,1.74262,1.7424,1.74248,781999998.0
2008-10-15 00:18:00,1.7425,1.7425,1.7425,1.7425,913400003.0
2008-10-15 00:19:00,1.7425,1.7425,1.74175,1.7421,363099998.0
2008-10-15 00:20:00,1.74212,1.74232,1.74202,1.74218,1470299985.0
2008-10-15 00:22:00,1.74209,1.74223,1.74186,1.74194,1969100015.0
2008-10-15 00:23:00,1.7421,1.7421,1.7421,1.7421,21400000.0
2008-10-15 00:24:00,1.7421,1.7421,1.7418,1.742,1010279999.0
2008-10-15 00:25:00,1.7421,1.7422,1.742,1.7421,588639996.0
2008-10-15 00:27:00,1.7415,1.7415,1.7415,1.7415,79199997.0
2008-10-15 00:28:00,1.7418,1.7419,1.74155,1.7419,274700007.0
2008-10-15 00:29:00,1.7419,1.74307,1.7419,1.7424,920800006.0
2008-10-15 00:30:00,1.743,1.743,1.7424,1.7424,380299991.0
2008-10-15 00:31:00,1.7425,1.7426,1.7423,1.7426,380299991.0
2008-10-15 00:32:00,1.74225,1.74225,1.7409,1.7409,380299991.0
2008-10-15 00:33:00,1.741,1.741,1.741,1.741,196200006.0
2008-10-15 00:34:00,1.741,1.741,1.741,1.741,91199997.0
2008-10-15 00:35:00,1.7413,1.7416,1.7413,1.7413,224199997.0
2008-10-15 00:36:00,1.7412,1.7412,1.74115,1.74115,224199997.0
2008-10-15 00:37:00,1.74115,1.7413,1.74115,1.7413,563500004.0
2008-10-15 00:38:00,1.74125,1.74125,1.74125,1.74125,124900002.0
2008-10-15 00:39:00,1.7412,1.7413,1.7412,1.7413,207200001.0
2008-10-15 00:40:00,1.7413,1.7413,1.7413,1.7413,38500000.0
2008-10-15 00:41:00,1.7413,1.74135,1.7413,1.74135,322200005.0
2008-10-15 00:42:00,1.74135,1.7414,1.74135,1.7414,209279999.0
2008-10-15 00:43:00,1.7414,1.7414,1.74115,1.74115,1065199989.0
2008-10-15 00:44:00,1.7411,1.7411,1.7411,1.7411,691199987.0
2008-10-15 00:45:00,1.74115,1.74125,1.74115,1.74125,223980003.0
2008-10-15 00:46:00,1.74125,1.74135,1.74125,1.74135,226500000.0
2008-10-15 00:47:00,1.7413,1.7413,1.7413,1.7413,211599997.0
2008-10-15 00:48:00,1.7413,1.7413,1.7413,1.7413,48700001.0
2008-10-15 00:49:00,1.7413,1.7413,1.7413,1.7413,441699986.0
2008-10-15 00:50:00,1.7415,1.7415,1.7413,1.7413,1028099993.0
2008-10-15 00:51:00,1.7415,1.7415,1.7412,1.7414,1028099993.0
2008-10-15 00:52:00,1.7413,1.7415,1.7413,1.7415,1028099993.0
2008-10-15 00:53:00,1.7414,1.7415,1.7413,1.7413,1028099993.0
2008-10-15 00:54:00,1.7413,1.74135,1.7413,1.7413,1028099993.0
2008-10-15 00:55:00,1.74099,1.74112,1.74094,1.74094,1519300040.0
2008-10-15 00:56:00,1.7415,1.7415,1.7413,1.7413,1781599976.0
2008-10-15 00:57:00,1.74125,1.7413,1.74125,1.7413,1781599976.0
2008-10-15 00:58:00,1.7413,1.7415,1.7413,1.7415,1087340004.0
2008-10-15 00:59:00,1.7415,1.74155,1.74145,1.74145,1759480022.0
2008-10-15 01:00:00,1.74145,1.7415,1.74145,1.7415,1118200024.0
2008-10-15 01:01:00,1.7415,1.7415,1.7415,1.7415,877899999.0
2008-10-15 01:02:00,1.7415,1.7415,1.7415,1.7415,304660001.0
2008-10-15 01:03:00,1.7415,1.7415,1.7415,1.7415,181200006.0
2008-10-15 01:04:00,1.7415,1.7415,1.7415,1.7415,909399984.0
2008-10-15 01:05:00,1.7411,1.7411,1.74,1.7401,347899992.0
2008-10-15 01:06:00,1.7401,1.7401,1.7401,1.7401,347899992.0
2008-10-15 01:07:00,1.7401,1.7401,1.7394,1.7394,894959988.0
2008-10-15 01:08:00,1.7394,1.7397,1.7391,1.7397,1985300012.0
2008-10-15 01:09:00,1.73975,1.73975,1.7394,1.7394,282500010.0
2008-10-15 01:10:00,1.73955,1.7397,1.73955,1.7396,468800004.0
2008-10-15 01:11:00,1.73965,1.73965,1.7394,1.73945,319700004.0
2008-10-15 01:12:00,1.7395,1.74,1.73945,1.7396,260920003.0
2008-10-15 01:13:00,1.73945,1.7397,1.73945,1.7397,275700004.0
2008-10-15 01:14:00,1.7398,1.7399,1.7398,1.73985,755800003.0
2008-10-15 01:15:00,1.7398,1.7398,1.7398,1.7398,26000000.0
2008-10-15 01:16:00,1.74005,1.7402,1.74005,1.7402,1159200005.0
2008-10-15 01:17:00,1.74005,1.74005,1.74,1.74005,1071360001.0
2008-10-15 01:18:00,1.74005,1.74005,1.7399,1.7399,946779984.0
2008-10-15 01:19:00,1.73935,1.73935,1.73935,1.73935,55199999.0
2008-10-15 01:20:00,1.73975,1.7399,1.73945,1.7399,288599998.0
2008-10-15 01:21:00,1.7399,1.7399,1.7396,1.7396,878699990.0
2008-10-15 01:22:00,1.7396,1.73975,1.7396,1.7396,797199988.0
2008-10-15 01:23:00,1.7396,1.7396,1.7396,1.7396,333799999.0
2008-10-15 01:24:00,1.7396,1.7396,1.7391,1.7392,341580005.0
2008-10-15 01:25:00,1.73935,1.73935,1.73885,1.73915,1037360011.0
2008-10-15 01:26:00,1.7392,1.7396,1.7392,1.7393,335999999.0
2008-10-15 01:27:00,1.7394,1.7397,1.7394,1.7396,335999999.0
2008-10-15 01:28:00,1.7395,1.7395,1.7393,1.73935,335999999.0
2008-10-15 01:29:00,1.7393,1.73955,1.7393,1.7394,434700006.0
2008-10-15 01:30:00,1.7394,1.7396,1.7392,1.7393,852420004.0
2008-10-15 01:31:00,1.73935,1.73935,1.7393,1.7393,172500000.0
2008-10-15 01:32:00,1.7393,1.7393,1.739,1.73915,1278480010.0
2008-10-15 01:33:00,1.73915,1.73925,1.7391,1.7391,333099995.0
2008-10-15 01:34:00,1.73915,1.7392,1.73915,1.73915,335299995.0
2008-10-15 01:35:00,1.7392,1.7393,1.7392,1.7392,663940002.0
2008-10-15 01:36:00,1.73915,1.73915,1.739,1.73905,418780004.0
2008-10-15 01:37:00,1.739,1.739,1.73895,1.73895,245700006.0
2008-10-15 01:38:00,1.73895,1.73895,1.7387,1.7387,960000006.0
2008-10-15 01:39:00,1.7387,1.7387,1.73855,1.73865,630799996.0
2008-10-15 01:40:00,1.73865,1.7388,1.73865,1.7387,834000007.0
2008-10-15 01:41:00,1.7387,1.7389,1.7387,1.7387,1184400005.0
2008-10-15 01:42:00,1.73875,1.7391,1.73875,1.73905,1413499994.0
2008-10-15 01:43:00,1.739,1.739,1.7386,1.7386,1173600008.0
2008-10-15 01:44:00,1.7386,1.73895,1.7386,1.73895,1862000021.0
2008-10-15 01:45:00,1.739,1.739,1.7389,1.7389,74699998.0
2008-10-15 01:46:00,1.7389,1.7392,1.7389,1.73915,725400005.0
2008-10-15 01:47:00,1.7393,1.7397,1.7393,1.7397,1787200012.0
2008-10-15 01:48:00,1.7396,1.7399,1.7396,1.7399,1787200012.0
2008-10-15 01:49:00,1.7398,1.74015,1.7398,1.7401,1787200012.0
2008-10-15 01:50:00,1.74005,1.74055,1.73995,1.74045,1849500015.0
2008-10-15 01:51:00,1.74045,1.7405,1.74035,1.7405,1645999997.0
2008-10-15 01:52:00,1.74055,1.74055,1.7404,1.74045,1506699980.0
2008-10-15 01:53:00,1.7408,1.7411,1.7408,1.741,1680499995.0
2008-10-15 01:54:00,1.74075,1.7416,1.7407,1.7414,1680499995.0
2008-10-15 01:55:00,1.7414,1.7414,1.74075,1.741,1264300000.0
2008-10-15 01:56:00,1.741,1.7413,1.7409,1.7411,980700007.0
2008-10-15 01:57:00,1.7412,1.7413,1.7407,1.7407,980700007.0
2008-10-15 01:58:00,1.7403,1.7403,1.74,1.74,980700007.0
2008-10-15 01:59:00,1.7402,1.7404,1.7401,1.7401,781280003.0
2008-10-15 02:00:00,1.73985,1.73985,1.73925,1.73925,781280003.0
2008-10-15 02:01:00,1.7393,1.7395,1.7388,1.7393,1914400002.0
2008-10-15 02:02:00,1.7391,1.7392,1.7386,1.7387,1914400002.0
2008-10-15 02:03:00,1.7386,1.7393,1.7386,1.7393,1914400002.0
2008-10-15 02:04:00,1.7394,1.7394,1.7388,1.7391,1914400002.0
2008-10-15 02:05:00,1.739,1.7391,1.7386,1.7391,1914400002.0
2008-10-15 02:06:00,1.739,1.739,1.7387,1.7387,1914400002.0
2008-10-15 02:07:00,1.7388,1.7389,1.7386,1.7388,1914400002.0
2008-10-15 02:08:00,1.7387,1.7387,1.7384,1.7384,1914400002.0
2008-10-15 02:09:00,1.7383,1.7384,1.7383,1.7383,1914400002.0
2008-10-15 02:10:00,1.7382,1.7383,1.7381,1.7383,1914400002.0
2008-10-15 02:11:00,1.7382,1.73825,1.7381,1.7382,1914400002.0
2008-10-15 02:12:00,1.7381,1.7383,1.7381,1.7383,1033800012.0
2008-10-15 02:13:00,1.7382,1.7385,1.7382,1.7382,1033800012.0
2008-10-15 02:14:00,1.7383,1.7385,1.7383,1.7384,1033800012.0
2008-10-15 02:15:00,1.7383,1.7385,1.7383,1.7385,1033800012.0
2008-10-15 02:16:00,1.7384,1.73865,1.7384,1.73865,1033800012.0
2008-10-15 02:17:00,1.7387,1.73895,1.73865,1.73885,1695500002.0
2008-10-15 02:18:00,1.739,1.7394,1.7389,1.7391,2064200001.0
2008-10-15 02:19:00,1.7392,1.7393,1.7391,1.7392,2064200001.0
2008-10-15 02:20:00,1.7391,1.7393,1.7387,1.7391,2064200001.0
2008-10-15 02:21:00,1.739,1.7393,1.7389,1.7392,2064200001.0
2008-10-15 02:22:00,1.7391,1.7392,1.7389,1.7392,2064200001.0
2008-10-15 02:23:00,1.7393,1.7393,1.7391,1.7392,2064200001.0
2008-10-15 02:24:00,1.7393,1.7394,1.7391,1.7393,2064200001.0
2008-10-15 02:25:00,1.7392,1.7393,1.7391,1.7393,2064200001.0
2008-10-15 02:26:00,1.7394,1.7397,1.7393,1.7396,2064200001.0
2008-10-15 02:27:00,1.7397,1.7398,1.7395,1.7397,2064200001.0
2008-10-15 02:28:00,1.7396,1.74,1.7395,1.74,2064200001.0
2008-10-15 02:29:00,1.7401,1.7401,1.7398,1.7399,2064200001.0
2008-10-15 02:30:00,1.74,1.7401,1.7399,1.74,2064200001.0
2008-10-15 02:31:00,1.7399,1.74,1.7395,1.7396,2064200001.0
2008-10-15 02:32:00,1.73935,1.73935,1.73875,1.7388,2064200001.0
2008-10-15 02:33:00,1.7388,1.739,1.7388,1.739,710299980.0
2008-10-15 02:34:00,1.7394,1.7397,1.7392,1.7394,1831199982.0
2008-10-15 02:35:00,1.7395,1.7395,1.7394,1.7395,1831199982.0
2008-10-15 02:36:00,1.7396,1.7397,1.7394,1.7396,1831199982.0
2008-10-15 02:37:00,1.7397,1.7398,1.7396,1.7396,1831199982.0
2008-10-15 02:38:00,1.7396,1.7398,1.73955,1.73955,1831199982.0
2008-10-15 02:39:00,1.7396,1.7396,1.73955,1.73955,488399994.0
2008-10-15 02:40:00,1.73925,1.73974,1.73911,1.7394,927899997.0
2008-10-15 02:41:00,1.73965,1.7397,1.7396,1.7396,540799999.0
2008-10-15 02:42:00,1.73965,1.73975,1.73965,1.7397,488200006.0
2008-10-15 02:43:00,1.7397,1.7397,1.7394,1.7397,1253600018.0
2008-10-15 02:44:00,1.73975,1.73985,1.73965,1.73965,204500005.0
2008-10-15 02:45:00,1.73975,1.7399,1.73975,1.7399,315600008.0
2008-10-15 02:46:00,1.73985,1.7404,1.7398,1.74015,1319500005.0
2008-10-15 02:47:00,1.74015,1.741,1.74015,1.7408,1539180011.0
2008-10-15 02:48:00,1.7406,1.7408,1.74035,1.74045,1120300002.0
2008-10-15 02:49:00,1.7407,1.7409,1.7401,1.7406,884299998.0
2008-10-15 02:50:00,1.7404,1.74045,1.74005,1.74015,884299998.0
2008-10-15 02:51:00,1.74,1.74015,1.74,1.74015,462500006.0
2008-10-15 02:52:00,1.7402,1.7402,1.7402,1.7402,98699999.0
2008-10-15 02:53:00,1.7403,1.7403,1.7403,1.7403,73800004.0
2008-10-15 02:54:00,1.74035,1.7411,1.74025,1.74095,1609799989.0
2008-10-15 02:55:00,1.74105,1.74145,1.7408,1.74145,1437399998.0
2008-10-15 02:56:00,1.74145,1.74145,1.741,1.74115,1147599986.0
2008-10-15 02:57:00,1.74115,1.74115,1.74045,1.7407,1855799994.0
2008-10-15 02:58:00,1.7407,1.74115,1.74065,1.7409,1263700000.0
2008-10-15 02:59:00,1.74105,1.74155,1.74105,1.74155,1478100005.0
2008-10-15 03:00:00,1.7416,1.7422,1.7416,1.7421,1165400001.0
2008-10-15 03:01:00,1.74165,1.7417,1.7414,1.7416,1165400001.0
2008-10-15 03:03:00,1.7416,1.74185,1.7416,1.74175,956999993.0
2008-10-15 03:04:00,1.7418,1.74195,1.7417,1.7417,1226600013.0
2008-10-15 03:05:00,1.74165,1.74165,1.74165,1.74165,663400002.0
2008-10-15 03:06:00,1.74165,1.74165,1.7413,1.74135,1415879994.0
2008-10-15 03:07:00,1.7413,1.7415,1.7413,1.7414,1939399983.0
2008-10-15 03:08:00,1.74165,1.74165,1.7412,1.7412,629280013.0
2008-10-15 03:09:00,1.74135,1.74135,1.74125,1.74135,627200009.0
2008-10-15 03:10:00,1.74135,1.74145,1.74135,1.7414,684899997.0
2008-10-15 03:11:00,1.7414,1.7414,1.7412,1.7412,1945699975.0
2008-10-15 03:12:00,1.7413,1.7415,1.7409,1.7409,1945699975.0
2008-10-15 03:13:00,1.7407,1.7407,1.7401,1.7402,1945699975.0
2008-10-15 03:14:00,1.74005,1.74055,1.74005,1.74055,1945699975.0
2008-10-15 03:15:00,1.7408,1.7408,1.7404,1.7404,718880000.0
2008-10-15 03:16:00,1.7403,1.7404,1.7399,1.7401,718880000.0
2008-10-15 03:17:00,1.74,1.7404,1.74,1.7402,718880000.0
2008-10-15 03:18:00,1.74,1.74,1.73965,1.73975,718880000.0
2008-10-15 03:19:00,1.73975,1.73975,1.73955,1.73955,118599998.0
2008-10-15 03:20:00,1.7395,1.73962,1.73927,1.73927,1097400002.0
2008-10-15 03:21:00,1.73938,1.73938,1.73918,1.73931,593379997.0
2008-10-15 03:22:00,1.7395,1.7396,1.7391,1.7392,1424299999.0
2008-10-15 03:23:00,1.7393,1.7393,1.739,1.7392,1652100011.0
2008-10-15 03:24:00,1.73905,1.73935,1.73895,1.73935,1652100011.0
2008-10-15 03:25:00,1.73915,1.7394,1.73915,1.73935,239800009.0
2008-10-15 03:26:00,1.7393,1.73965,1.7393,1.7395,643999988.0
2008-10-15 03:27:00,1.7394,1.73955,1.7394,1.7394,266599998.0
2008-10-15 03:28:00,1.74025,1.74025,1.73975,1.7401,1706099984.0
2008-10-15 03:29:00,1.74015,1.74015,1.7397,1.74015,921299996.0
2008-10-15 03:30:00,1.7402,1.7404,1.7401,1.7402,1203199996.0
2008-10-15 03:31:00,1.7403,1.7407,1.7403,1.7405,1203199996.0
2008-10-15 03:32:00,1.7404,1.7405,1.7403,1.7403,1203199996.0
2008-10-15 03:33:00,1.7401,1.7403,1.74,1.74005,1203199996.0
2008-10-15 03:34:00,1.74,1.7402,1.74,1.74015,425199993.0
2008-10-15 03:35:00,1.74015,1.74025,1.74015,1.74025,455800003.0
2008-10-15 03:36:00,1.7401,1.7403,1.7401,1.7402,622500009.0
2008-10-15 03:37:00,1.74015,1.74015,1.74,1.74005,622500009.0
2008-10-15 03:38:00,1.74,1.7401,1.7396,1.7397,1965000002.0
2008-10-15 03:39:00,1.7397,1.7399,1.7395,1.73965,1703300000.0
2008-10-15 03:40:00,1.73965,1.73965,1.73955,1.7396,2118999983.0
2008-10-15 03:41:00,1.7398,1.7398,1.7393,1.7394,92500000.0
2008-10-15 03:42:00,1.7393,1.7393,1.7393,1.7393,92500000.0
2008-10-15 03:43:00,1.7393,1.7393,1.7386,1.73885,1560900005.0
2008-10-15 03:44:00,1.739,1.7396,1.7388,1.7393,912999994.0
2008-10-15 03:45:00,1.7392,1.7394,1.7391,1.7391,912999994.0
2008-10-15 03:46:00,1.739,1.7391,1.73895,1.7391,912999994.0
2008-10-15 03:47:00,1.7391,1.7391,1.73855,1.73885,1626800008.0
2008-10-15 03:48:00,1.73885,1.7389,1.7386,1.7388,1625100012.0
2008-10-15 03:49:00,1.73817,1.73843,1.73812,1.73843,1437999999.0
2008-10-15 03:50:00,1.7387,1.7389,1.7387,1.7389,1851579997.0
2008-10-15 03:51:00,1.7389,1.7394,1.73865,1.7394,1851579997.0
2008-10-15 03:52:00,1.7394,1.7394,1.73905,1.7391,885399999.0
2008-10-15 03:53:00,1.7391,1.7391,1.7391,1.7391,1065000010.0
2008-10-15 03:54:00,1.7393,1.7395,1.7393,1.7393,1946200004.0
2008-10-15 03:55:00,1.7394,1.7395,1.7393,1.7395,1946200004.0
2008-10-15 03:56:00,1.7394,1.7395,1.7392,1.7395,1946200004.0
2008-10-15 03:57:00,1.7394,1.7395,1.7394,1.7395,1946200004.0
2008-10-15 03:58:00,1.7392,1.7393,1.73915,1.7392,1946200004.0
2008-10-15 03:59:00,1.73925,1.73925,1.7388,1.739,741000007.0
2008-10-15 04:00:00,1.739,1.73915,1.73895,1.7391,1388100002.0
2008-10-15 04:01:00,1.7394,1.7395,1.7393,1.7395,790399994.0
2008-10-15 04:02:00,1.7394,1.7395,1.7393,1.7395,790399994.0
2008-10-15 04:03:00,1.73935,1.73935,1.73925,1.73925,790399994.0
2008-10-15 04:04:00,1.73878,1.7392,1.7386,1.73861,2136700008.0
2008-10-15 04:05:00,1.73925,1.7393,1.73925,1.7393,1235500030.0
2008-10-15 04:06:00,1.73935,1.7394,1.73925,1.7394,520400002.0
2008-10-15 04:07:00,1.7394,1.7395,1.7393,1.7393,1270200030.0
2008-10-15 04:08:00,1.7394,1.7394,1.7391,1.7391,1270200030.0
2008-10-15 04:09:00,1.7392,1.7394,1.7392,1.7393,1270200030.0
2008-10-15 04:10:00,1.7392,1.73925,1.7392,1.73925,1270200030.0
2008-10-15 04:11:00,1.73935,1.73935,1.7392,1.7393,420600014.0
2008-10-15 04:12:00,1.7393,1.7393,1.7393,1.7393,63400002.0
2008-10-15 04:13:00,1.73925,1.73925,1.7392,1.73925,409199985.0
2008-10-15 04:14:00,1.73925,1.7393,1.7392,1.7392,968400009.0
2008-10-15 04:15:00,1.73935,1.7395,1.73935,1.7395,258879991.0
2008-10-15 04:16:00,1.7397,1.73995,1.73935,1.73995,185100001.0
2008-10-15 04:17:00,1.73995,1.74005,1.7399,1.74,1610600003.0
2008-10-15 04:18:00,1.7399,1.73995,1.7397,1.7397,715500000.0
2008-10-15 04:19:00,1.73965,1.7397,1.7396,1.73965,504860001.0
2008-10-15 04:20:00,1.73965,1.73975,1.73955,1.7396,1537499994.0
2008-10-15 04:21:00,1.7394,1.7396,1.7393,1.7395,841600008.0
2008-10-15 04:22:00,1.73935,1.7395,1.7392,1.7395,841600008.0
2008-10-15 04:23:00,1.7396,1.7397,1.7392,1.7396,709200002.0
2008-10-15 04:24:00,1.73935,1.7397,1.73935,1.73965,709200002.0
2008-10-15 04:25:00,1.73965,1.73965,1.7393,1.73945,709300004.0
2008-10-15 04:26:00,1.73945,1.7399,1.7394,1.73945,1216680006.0
2008-10-15 04:27:00,1.7396,1.73985,1.7396,1.73985,605680000.0
2008-10-15 04:28:00,1.7399,1.7399,1.7399,1.7399,51000000.0
2008-10-15 04:29:00,1.74005,1.74055,1.74005,1.74025,1297499984.0
2008-10-15 04:30:00,1.74015,1.74015,1.74,1.74005,313199999.0
2008-10-15 04:31:00,1.74005,1.7403,1.74,1.7403,463299999.0
2008-10-15 04:32:00,1.7402,1.7402,1.7402,1.7402,38000000.0
2008-10-15 04:33:00,1.74025,1.74045,1.74025,1.74045,427999999.0
2008-10-15 04:34:00,1.74035,1.7405,1.74035,1.74035,160000000.0
2008-10-15 04:35:00,1.7402,1.7403,1.7402,1.7403,211100007.0
2008-10-15 04:36:00,1.7405,1.7407,1.74015,1.74015,1617300009.0
2008-10-15 04:37:00,1.7407,1.7407,1.7405,1.7405,493399997.0
2008-10-15 04:38:00,1.7406,1.7407,1.7406,1.7407,493399997.0
2008-10-15 04:39:00,1.74015,1.74055,1.74015,1.74055,493399997.0
2008-10-15 04:40:00,1.7406,1.74065,1.74045,1.74045,292200001.0
2008-10-15 04:41:00,1.74065,1.7408,1.74065,1.7407,1030699997.0
2008-10-15 04:42:00,1.74075,1.74075,1.7405,1.7405,1461499985.0
2008-10-15 04:43:00,1.7408,1.7408,1.7405,1.7405,386600006.0
2008-10-15 04:44:00,1.74035,1.74035,1.7403,1.7403,386600006.0
2008-10-15 04:45:00,1.7403,1.74035,1.74015,1.74015,1238599991.0
2008-10-15 04:46:00,1.7402,1.7403,1.7402,1.7403,303699997.0
2008-10-15 04:47:00,1.7406,1.7406,1.7404,1.7405,706199988.0
2008-10-15 04:48:00,1.7406,1.74065,1.7403,1.74035,706199988.0
2008-10-15 04:49:00,1.7405,1.7406,1.7405,1.74055,313999997.0
2008-10-15 04:50:00,1.7406,1.7407,1.74055,1.7406,497500003.0
2008-10-15 04:51:00,1.7406,1.7406,1.7405,1.7405,62400002.0
2008-10-15 04:52:00,1.7406,1.74075,1.7405,1.74075,588299998.0
2008-10-15 04:53:00,1.7407,1.74085,1.74055,1.7406,1967700001.0
2008-10-15 04:54:00,1.7406,1.7407,1.7406,1.7407,200000004.0
2008-10-15 04:55:00,1.7403,1.74048,1.74022,1.74048,90400000.0
2008-10-15 04:56:00,1.7408,1.7408,1.7408,1.7408,25200001.0
2008-10-15 04:57:00,1.7407,1.7407,1.7407,1.7407,32400002.0
2008-10-15 04:58:00,1.7408,1.74105,1.7408,1.74085,454099992.0
2008-10-15 04:59:00,1.74095,1.74095,1.7406,1.7406,524099998.0
2008-10-15 05:00:00,1.74065,1.741,1.74065,1.7407,1141600002.0
2008-10-15 05:01:00,1.7407,1.7408,1.7407,1.7408,122600003.0
2008-10-15 05:02:00,1.74065,1.74065,1.74055,1.7406,289300000.0
2008-10-15 05:03:00,1.7406,1.7406,1.7406,1.7406,40000000.0
2008-10-15 05:04:00,1.7406,1.74065,1.7406,1.74065,91100002.0
2008-10-15 05:05:00,1.7406,1.7407,1.7406,1.7407,292400002.0
2008-10-15 05:06:00,1.74075,1.74095,1.74075,1.74095,743300009.0
2008-10-15 05:07:00,1.74095,1.74125,1.7407,1.74085,2127600006.0
2008-10-15 05:08:00,1.7409,1.74135,1.74085,1.74125,1653999995.0
2008-10-15 05:09:00,1.74135,1.74165,1.74135,1.74165,1407300000.0
2008-10-15 05:10:00,1.74145,1.74165,1.7414,1.74165,1976199997.0
2008-10-15 05:11:00,1.74165,1.74195,1.74145,1.74185,1703299979.0
2008-10-15 05:12:00,1.7419,1.7419,1.74165,1.7418,1206599998.0
2008-10-15 05:13:00,1.7418,1.7418,1.7414,1.7416,378299999.0
2008-10-15 05:14:00,1.7416,1.7416,1.7416,1.7416,713399994.0
2008-10-15 05:15:00,1.74165,1.7417,1.74165,1.7417,383800011.0
2008-10-15 05:16:00,1.7416,1.7417,1.7415,1.74165,1702100002.0
2008-10-15 05:17:00,1.74165,1.7417,1.7415,1.74165,1150299999.0
2008-10-15 05:18:00,1.74155,1.74175,1.7415,1.74175,2115699997.0
2008-10-15 05:19:00,1.74165,1.7418,1.74165,1.7417,796299984.0
2008-10-15 05:20:00,1.7417,1.7418,1.7417,1.7418,200799994.0
2008-10-15 05:21:00,1.7417,1.74195,1.7417,1.74195,1625600021.0
2008-10-15 05:22:00,1.74175,1.74195,1.74175,1.74195,1117400002.0
2008-10-15 05:23:00,1.74155,1.74195,1.74155,1.7417,981999992.0
2008-10-15 05:24:00,1.7417,1.742,1.7417,1.7419,956999999.0
2008-10-15 05:25:00,1.7419,1.742,1.7417,1.7417,990600008.0
2008-10-15 05:26:00,1.7416,1.7416,1.7414,1.7414,990600008.0
2008-10-15 05:27:00,1.74135,1.74185,1.7412,1.74175,990600008.0
2008-10-15 05:28:00,1.74175,1.74185,1.7414,1.7417,947700005.0
2008-10-15 05:29:00,1.7415,1.7419,1.74135,1.7419,2066799986.0
2008-10-15 05:30:00,1.7419,1.7422,1.7419,1.7422,1009399994.0
2008-10-15 05:31:00,1.7422,1.7427,1.74215,1.7427,938499998.0
2008-10-15 05:32:00,1.74285,1.7433,1.7427,1.74295,1825699991.0
2008-10-15 05:33:00,1.7431,1.7435,1.7429,1.743,267199993.0
2008-10-15 05:34:00,1.74245,1.74295,1.74245,1.7425,267199993.0
2008-10-15 05:35:00,1.74265,1.7427,1.7425,1.74265,514299998.0
2008-10-15 05:36:00,1.74275,1.7428,1.7426,1.74265,693379990.0
2008-10-15 05:37:00,1.7427,1.74295,1.7425,1.7429,2147400004.0
2008-10-15 05:38:00,1.7429,1.7435,1.7429,1.7435,75400002.0
2008-10-15 05:39:00,1.7434,1.7435,1.7434,1.7435,75400002.0
2008-10-15 05:40:00,1.7437,1.7447,1.7437,1.7447,1524900006.0
2008-10-15 05:41:00,1.7448,1.7459,1.7445,1.7457,1524900006.0
2008-10-15 05:42:00,1.7458,1.7464,1.7455,1.7464,1524900006.0
2008-10-15 05:43:00,1.7467,1.7471,1.7453,1.7455,1524900006.0
2008-10-15 05:44:00,1.7456,1.7456,1.7447,1.7453,1524900006.0
2008-10-15 05:45:00,1.7452,1.7452,1.74435,1.74455,1524900006.0
2008-10-15 05:46:00,1.7448,1.7449,1.7448,1.7448,1444699987.0
2008-10-15 05:47:00,1.7447,1.7447,1.7435,1.7436,1444699987.0
2008-10-15 05:48:00,1.7435,1.74365,1.74345,1.74365,1444699987.0
2008-10-15 05:49:00,1.74385,1.74425,1.74385,1.74425,488500000.0
2008-10-15 05:50:00,1.74425,1.74455,1.74405,1.74425,177100001.0
2008-10-15 05:51:00,1.74415,1.74425,1.74415,1.74425,73699999.0
2008-10-15 05:52:00,1.74425,1.74425,1.744,1.74405,1262700013.0
2008-10-15 05:53:00,1.7439,1.744,1.74355,1.74355,1327430005.0
2008-10-15 05:54:00,1.7436,1.74365,1.7431,1.74335,902700001.0
2008-10-15 05:55:00,1.7434,1.7434,1.7433,1.7433,100000000.0
2008-10-15 05:56:00,1.7432,1.7433,1.7432,1.7433,165399998.0
2008-10-15 05:57:00,1.7434,1.7434,1.7429,1.743,670900024.0
2008-10-15 05:58:00,1.7428,1.7428,1.7427,1.7428,670900024.0
2008-10-15 05:59:00,1.7428,1.74285,1.7428,1.74285,966200012.0
2008-10-15 06:00:00,1.74275,1.7429,1.74275,1.7429,840639985.0
2008-10-15 06:01:00,1.7431,1.7431,1.7427,1.7429,1798099985.0
2008-10-15 06:02:00,1.743,1.743,1.7429,1.743,1798099985.0
2008-10-15 06:03:00,1.7429,1.743,1.7425,1.7425,1798099985.0
2008-10-15 06:04:00,1.74255,1.74265,1.74245,1.7425,1798099985.0
2008-10-15 06:05:00,1.7425,1.7425,1.74235,1.7424,271000000.0
2008-10-15 06:06:00,1.7424,1.7424,1.7424,1.7424,138199996.0
2008-10-15 06:07:00,1.74219,1.74231,1.74206,1.74231,1004299994.0
2008-10-15 06:08:00,1.7424,1.7424,1.7424,1.7424,37700001.0
2008-10-15 06:09:00,1.74225,1.74255,1.74225,1.7423,474000008.0
2008-10-15 06:10:00,1.74255,1.7433,1.74255,1.7433,1480780015.0
2008-10-15 06:11:00,1.7435,1.7444,1.7435,1.7442,2002800005.0
2008-10-15 06:12:00,1.7439,1.7441,1.74385,1.7439,2002800005.0
2008-10-15 06:13:00,1.7441,1.7446,1.7441,1.7442,2063300010.0
2008-10-15 06:14:00,1.74395,1.7442,1.74395,1.7442,2063300010.0
2008-10-15 06:15:00,1.7441,1.7446,1.7438,1.7445,709300000.0
2008-10-15 06:16:00,1.74425,1.7445,1.7441,1.7445,709300000.0
2008-10-15 06:17:00,1.7445,1.74485,1.74445,1.74465,1178000010.0
2008-10-15 06:18:00,1.7447,1.7452,1.74465,1.74465,1062800014.0
2008-10-15 06:19:00,1.7446,1.74465,1.74455,1.7446,890599996.0
2008-10-15 06:20:00,1.74465,1.74465,1.74455,1.74455,661499973.0
2008-10-15 06:21:00,1.7447,1.7447,1.7429,1.7434,456500000.0
2008-10-15 06:22:00,1.7433,1.744,1.7433,1.7433,456500000.0
2008-10-15 06:23:00,1.7432,1.74325,1.7432,1.74325,456500000.0
2008-10-15 06:24:00,1.74326,1.74329,1.74275,1.74278,1086399999.0
2008-10-15 06:25:00,1.7432,1.7432,1.7432,1.7432,858800003.0
2008-10-15 06:26:00,1.7431,1.7434,1.743,1.7434,858800003.0
2008-10-15 06:27:00,1.7435,1.7436,1.7434,1.7435,858800003.0
2008-10-15 06:28:00,1.74335,1.74335,1.74335,1.74335,858800003.0
2008-10-15 06:29:00,1.7435,1.7435,1.7433,1.7433,1793999992.0
2008-10-15 06:30:00,1.74315,1.74315,1.74295,1.74295,1793999992.0
2008-10-15 06:31:00,1.743,1.74325,1.743,1.74325,538999992.0
2008-10-15 06:32:00,1.74315,1.7433,1.74295,1.7433,1910800018.0
2008-10-15 06:33:00,1.7434,1.7436,1.74325,1.74335,1696899982.0
2008-10-15 06:34:00,1.7434,1.74355,1.74335,1.7434,1996500032.0
2008-10-15 06:35:00,1.7434,1.7435,1.7425,1.7428,1662100020.0
2008-10-15 06:36:00,1.74255,1.7426,1.7424,1.74245,1662100020.0
2008-10-15 06:37:00,1.7426,1.7429,1.7426,1.7428,411200007.0
2008-10-15 06:38:00,1.7427,1.7427,1.74255,1.74265,411200007.0
2008-10-15 06:39:00,1.74255,1.7426,1.74245,1.7425,607199998.0
2008-10-15 06:40:00,1.7425,1.7425,1.7424,1.7424,269399997.0
2008-10-15 06:41:00,1.7425,1.7425,1.74215,1.74215,394599999.0
2008-10-15 06:42:00,1.7422,1.7423,1.7422,1.7422,782599999.0
2008-10-15 06:43:00,1.74225,1.74275,1.74225,1.7426,782599999.0
2008-10-15 06:44:00,1.7426,1.7427,1.7425,1.7426,1144599996.0
2008-10-15 06:45:00,1.7426,1.7427,1.7426,1.7427,578399995.0
2008-10-15 06:46:00,1.7427,1.743,1.7426,1.743,1945300030.0
2008-10-15 06:47:00,1.74305,1.7432,1.743,1.743,1945300030.0
2008-10-15 06:48:00,1.74325,1.7434,1.74325,1.7433,2121299999.0
2008-10-15 06:49:00,1.7433,1.7433,1.7433,1.7433,817500003.0
2008-10-15 06:50:00,1.7433,1.7437,1.7431,1.7435,1997899989.0
2008-10-15 06:51:00,1.74335,1.7436,1.74325,1.7436,1997899989.0
2008-10-15 06:52:00,1.7435,1.7441,1.7434,1.7441,1060799999.0
2008-10-15 06:53:00,1.7441,1.7445,1.74395,1.7442,2034300005.0
2008-10-15 06:54:00,1.7443,1.7446,1.7442,1.7446,914699997.0
2008-10-15 06:55:00,1.7447,1.7451,1.7447,1.7447,914699997.0
2008-10-15 06:56:00,1.7448,1.7449,1.7448,1.7448,914699997.0
2008-10-15 06:57:00,1.7449,1.7449,1.7447,1.7449,914699997.0
2008-10-15 06:58:00,1.745,1.745,1.7444,1.7447,914699997.0
2008-10-15 06:59:00,1.7446,1.7447,1.7444,1.7446,914699997.0
2008-10-15 07:00:00,1.74435,1.7445,1.74435,1.74435,914699997.0
2008-10-15 07:01:00,1.74435,1.74435,1.7435,1.7435,925220016.0
2008-10-15 07:02:00,1.7435,1.7438,1.7435,1.7438,1464000015.0
2008-10-15 07:03:00,1.74385,1.7439,1.74385,1.7439,1464000015.0
2008-10-15 07:04:00,1.7439,1.7441,1.7439,1.74405,1872299967.0
2008-10-15 07:05:00,1.74395,1.74415,1.74395,1.74405,1418699994.0
2008-10-15 07:06:00,1.7441,1.7442,1.7437,1.7437,404099990.0
2008-10-15 07:07:00,1.7437,1.7437,1.74365,1.74365,404099990.0
2008-10-15 07:08:00,1.7437,1.74385,1.7437,1.74385,671100010.0
2008-10-15 07:09:00,1.7438,1.74425,1.7438,1.74405,1251000004.0
2008-10-15 07:10:00,1.7441,1.7442,1.7441,1.7442,2121999995.0
2008-10-15 07:11:00,1.74405,1.74495,1.74405,1.74495,2121999995.0
2008-10-15 07:12:00,1.74495,1.7451,1.74495,1.74505,1582499990.0
2008-10-15 07:13:00,1.7451,1.7451,1.745,1.745,1182199991.0
2008-10-15 07:14:00,1.745,1.7451,1.745,1.7451,545399992.0
2008-10-15 07:15:00,1.7452,1.7455,1.7452,1.7452,361299994.0
2008-10-15 07:16:00,1.7448,1.74515,1.7448,1.745,668999996.0
2008-10-15 07:17:00,1.745,1.74525,1.74495,1.74495,1765900002.0
2008-10-15 07:18:00,1.74495,1.745,1.74495,1.745,394500000.0
2008-10-15 07:20:00,1.745,1.7451,1.745,1.7451,1233299994.0
2008-10-15 07:21:00,1.74495,1.74505,1.74495,1.74505,1233299994.0
2008-10-15 07:22:00,1.74515,1.74515,1.74515,1.74515,188400002.0
2008-10-15 07:23:00,1.74505,1.74505,1.74505,1.74505,355199996.0
2008-10-15 07:24:00,1.745,1.74505,1.745,1.74505,951000000.0
2008-10-15 07:25:00,1.7452,1.7452,1.7451,1.7451,2134399980.0
2008-10-15 07:26:00,1.74505,1.7451,1.745,1.7451,2134399980.0
2008-10-15 07:27:00,1.745,1.745,1.745,1.745,1049500000.0
2008-10-15 07:28:00,1.74515,1.74525,1.74515,1.74525,1942499983.0
2008-10-15 07:29:00,1.74525,1.74595,1.74525,1.74595,1101799994.0
2008-10-15 07:30:00,1.7459,1.7459,1.74505,1.74565,968300015.0
2008-10-15 07:31:00,1.74575,1.74575,1.7454,1.7455,712499987.0
2008-10-15 07:32:00,1.7455,1.7455,1.7453,1.74535,1559000018.0
2008-10-15 07:33:00,1.74545,1.7458,1.74545,1.7458,945600008.0
2008-10-15 07:34:00,1.7458,1.7462,1.7457,1.7462,2091799988.0
2008-10-15 07:35:00,1.7461,1.7464,1.746,1.74615,2091799988.0
2008-10-15 07:36:00,1.74615,1.74655,1.74615,1.74625,2123099970.0
2008-10-15 07:37:00,1.7464,1.7466,1.7464,1.7465,908199994.0
2008-10-15 07:38:00,1.7466,1.7466,1.7465,1.7465,908199994.0
2008-10-15 07:39:00,1.7463,1.74635,1.74625,1.74625,908199994.0
2008-10-15 07:40:00,1.7462,1.7469,1.7462,1.7468,2005500008.0
2008-10-15 07:41:00,1.7468,1.7468,1.7465,1.7465,1993100023.0
2008-10-15 07:42:00,1.7465,1.7465,1.7464,1.7464,747399994.0
2008-10-15 07:43:00,1.7463,1.7465,1.7458,1.7459,2128399992.0
2008-10-15 07:44:00,1.7463,1.7465,1.7459,1.7465,1159599995.0
2008-10-15 07:45:00,1.7464,1.7464,1.7459,1.7461,1159599995.0
2008-10-15 07:46:00,1.74595,1.74595,1.74575,1.74575,1159599995.0
2008-10-15 07:47:00,1.7458,1.74585,1.74575,1.74575,992199993.0
2008-10-15 07:48:00,1.7459,1.7462,1.7459,1.7461,772399992.0
2008-10-15 07:49:00,1.7462,1.7465,1.7461,1.7464,772399992.0
2008-10-15 07:50:00,1.7463,1.7466,1.7462,1.7463,772399992.0
2008-10-15 07:51:00,1.7464,1.7466,1.7461,1.7464,772399992.0
2008-10-15 07:52:00,1.74635,1.7465,1.7462,1.7465,772399992.0
2008-10-15 07:53:00,1.74655,1.74665,1.74655,1.74665,96099998.0
2008-10-15 07:54:00,1.747,1.7488,1.747,1.7488,1143299999.0
2008-10-15 07:55:00,1.7487,1.7487,1.7475,1.7481,1143299999.0
2008-10-15 07:56:00,1.748,1.748,1.74785,1.74795,1143299999.0
2008-10-15 07:57:00,1.748,1.7484,1.7477,1.7484,847500001.0
2008-10-15 07:58:00,1.7485,1.7491,1.7484,1.7487,847500001.0
2008-10-15 07:59:00,1.7488,1.7488,1.7479,1.7479,847500001.0
2008-10-15 08:00:00,1.7478,1.7479,1.7476,1.7477,847500001.0
2008-10-15 08:01:00,1.7476,1.74775,1.74745,1.74775,847500001.0
2008-10-15 08:02:00,1.7479,1.7495,1.7479,1.7495,1531299988.0
2008-10-15 08:03:00,1.7494,1.7495,1.7491,1.7491,1531299988.0
2008-10-15 08:04:00,1.749,1.7495,1.749,1.749,1531299988.0
2008-10-15 08:05:00,1.7491,1.7491,1.7482,1.7484,1531299988.0
2008-10-15 08:06:00,1.7483,1.7488,1.7482,1.7488,1531299988.0
2008-10-15 08:07:00,1.7488,1.74925,1.7484,1.74915,1531299988.0
2008-10-15 08:08:00,1.7492,1.7492,1.7489,1.7489,1707499996.0
2008-10-15 08:09:00,1.7489,1.749,1.7489,1.7489,694340001.0
2008-10-15 08:10:00,1.749,1.749,1.7486,1.7486,694340001.0
2008-10-15 08:11:00,1.7487,1.7489,1.7485,1.7489,694340001.0
2008-10-15 08:12:00,1.749,1.7491,1.7488,1.7491,694340001.0
2008-10-15 08:13:00,1.749,1.7492,1.7489,1.7492,694340001.0
2008-10-15 08:14:00,1.7493,1.7495,1.7489,1.7492,694340001.0
2008-10-15 08:15:00,1.7491,1.7492,1.7491,1.7491,694340001.0
2008-10-15 08:16:00,1.749,1.7491,1.7488,1.749,694340001.0
2008-10-15 08:17:00,1.7491,1.7492,1.749,1.7491,694340001.0
2008-10-15 08:18:00,1.7492,1.7492,1.7487,1.7488,694340001.0
2008-10-15 08:19:00,1.7489,1.7489,1.7483,1.7486,694340001.0
2008-10-15 08:20:00,1.7485,1.7486,1.7479,1.748,694340001.0
2008-10-15 08:21:00,1.7479,1.748,1.7477,1.7477,694340001.0
2008-10-15 08:22:00,1.7476,1.7477,1.7474,1.7476,694340001.0
2008-10-15 08:23:00,1.7477,1.7479,1.7476,1.7478,694340001.0
2008-10-15 08:24:00,1.7477,1.7479,1.7477,1.7478,694340001.0
2008-10-15 08:25:00,1.7477,1.7481,1.7477,1.748,694340001.0
2008-10-15 08:26:00,1.7478,1.7479,1.7471,1.7472,694340001.0
2008-10-15 08:27:00,1.7471,1.7474,1.7469,1.7471,694340001.0
2008-10-15 08:28:00,1.747,1.747,1.7457,1.7459,694340001.0
2008-10-15 08:29:00,1.746,1.7464,1.7459,1.7462,694340001.0
2008-10-15 08:30:00,1.7461,1.7462,1.7454,1.7454,694340001.0
2008-10-15 08:31:00,1.7455,1.746,1.7449,1.7458,694340001.0
2008-10-15 08:32:00,1.7457,1.7459,1.7457,1.7458,694340001.0
2008-10-15 08:33:00,1.7457,1.7467,1.7454,1.7466,694340001.0
2008-10-15 08:34:00,1.7465,1.7471,1.7465,1.7469,694340001.0
2008-10-15 08:35:00,1.7468,1.7476,1.7465,1.7475,694340001.0
2008-10-15 08:36:00,1.7476,1.7481,1.7473,1.7481,694340001.0
2008-10-15 08:37:00,1.748,1.7481,1.7476,1.7479,694340001.0
2008-10-15 08:38:00,1.748,1.7482,1.7475,1.7478,694340001.0
2008-10-15 08:39:00,1.7479,1.7484,1.7476,1.7476,694340001.0
2008-10-15 08:40:00,1.7475,1.748,1.7474,1.748,694340001.0
2008-10-15 08:41:00,1.7479,1.7481,1.7477,1.7478,694340001.0
2008-10-15 08:42:00,1.7477,1.7477,1.7476,1.7476,694340001.0
2008-10-15 08:43:00,1.7475,1.7475,1.7472,1.7473,694340001.0
2008-10-15 08:44:00,1.7474,1.7477,1.7474,1.7476,694340001.0
2008-10-15 08:45:00,1.7477,1.7481,1.7476,1.7481,694340001.0
2008-10-15 08:46:00,1.7482,1.7482,1.7481,1.7482,694340001.0
2008-10-15 08:47:00,1.7481,1.7482,1.7481,1.7482,694340001.0
2008-10-15 08:48:00,1.7481,1.7482,1.7478,1.7478,694340001.0
2008-10-15 08:49:00,1.7477,1.7478,1.7471,1.7472,694340001.0
2008-10-15 08:50:00,1.7471,1.7472,1.7468,1.7472,694340001.0
2008-10-15 08:51:00,1.7471,1.74715,1.747,1.74705,694340001.0
2008-10-15 08:52:00,1.7471,1.7471,1.7466,1.7468,1915700002.0
2008-10-15 08:53:00,1.7469,1.7469,1.7465,1.7465,1915700002.0
2008-10-15 08:54:00,1.7464,1.7464,1.7461,1.7462,1915700002.0
2008-10-15 08:55:00,1.7463,1.7464,1.7461,1.7463,1915700002.0
2008-10-15 08:56:00,1.7462,1.7466,1.7462,1.7466,1915700002.0
2008-10-15 08:57:00,1.7465,1.7465,1.7463,1.7463,1915700002.0
2008-10-15 08:58:00,1.7464,1.7474,1.7463,1.747,1915700002.0
2008-10-15 08:59:00,1.7471,1.7473,1.7469,1.747,1915700002.0
2008-10-15 09:00:00,1.7469,1.7469,1.7457,1.7457,1915700002.0
2008-10-15 09:01:00,1.7456,1.7459,1.745,1.7452,1915700002.0
2008-10-15 09:02:00,1.7451,1.7454,1.7444,1.7446,1915700002.0
2008-10-15 09:03:00,1.7445,1.7449,1.7444,1.7449,1915700002.0
2008-10-15 09:04:00,1.7448,1.7454,1.7447,1.7452,1915700002.0
2008-10-15 09:05:00,1.7451,1.7451,1.7436,1.7436,1915700002.0
2008-10-15 09:06:00,1.7435,1.744,1.7434,1.7435,1915700002.0
2008-10-15 09:07:00,1.7436,1.744,1.7436,1.7439,1915700002.0
2008-10-15 09:08:00,1.7438,1.7439,1.7436,1.7438,1915700002.0
2008-10-15 09:09:00,1.7437,1.7437,1.7426,1.7426,1915700002.0
2008-10-15 09:10:00,1.7425,1.743,1.7423,1.743,1915700002.0
2008-10-15 09:11:00,1.7431,1.7433,1.7427,1.7433,1915700002.0
2008-10-15 09:12:00,1.7434,1.7437,1.7434,1.7435,1915700002.0
2008-10-15 09:13:00,1.7436,1.7437,1.7432,1.7435,1915700002.0
2008-10-15 09:14:00,1.7436,1.7437,1.7434,1.7435,1915700002.0
2008-10-15 09:15:00,1.7434,1.7435,1.7427,1.7435,1915700002.0
2008-10-15 09:16:00,1.7433,1.745,1.7433,1.7449,1915700002.0
2008-10-15 09:17:00,1.745,1.7458,1.7449,1.7455,1915700002.0
2008-10-15 09:18:00,1.7454,1.7462,1.7452,1.7456,1915700002.0
2008-10-15 09:19:00,1.7455,1.746,1.7455,1.7458,1915700002.0
2008-10-15 09:20:00,1.7457,1.7457,1.7451,1.7455,1915700002.0
2008-10-15 09:21:00,1.7456,1.7469,1.7454,1.7468,1915700002.0
2008-10-15 09:22:00,1.7469,1.7473,1.7468,1.7468,1915700002.0
2008-10-15 09:23:00,1.7469,1.7472,1.7466,1.7469,1915700002.0
2008-10-15 09:24:00,1.747,1.7476,1.7467,1.7476,1915700002.0
2008-10-15 09:25:00,1.7475,1.7475,1.7471,1.7475,1915700002.0
2008-10-15 09:26:00,1.7476,1.748,1.7476,1.7477,1915700002.0
2008-10-15 09:27:00,1.7478,1.748,1.7475,1.7479,1915700002.0
2008-10-15 09:28:00,1.748,1.748,1.7475,1.7475,1915700002.0
2008-10-15 09:29:00,1.7476,1.7477,1.7473,1.7473,1915700002.0
2008-10-15 09:30:00,1.7474,1.7481,1.7474,1.7476,1915700002.0
2008-10-15 09:31:00,1.7477,1.7478,1.7473,1.7475,1915700002.0
2008-10-15 09:32:00,1.7476,1.7476,1.7474,1.7475,1915700002.0
2008-10-15 09:33:00,1.7474,1.7474,1.7471,1.7471,1915700002.0
2008-10-15 09:34:00,1.7473,1.7483,1.7472,1.7481,1915700002.0
2008-10-15 09:35:00,1.7482,1.7482,1.7476,1.7476,1915700002.0
2008-10-15 09:36:00,1.7477,1.7477,1.7459,1.7462,1915700002.0
2008-10-15 09:37:00,1.7463,1.7466,1.7462,1.7464,1915700002.0
2008-10-15 09:38:00,1.7463,1.7464,1.7456,1.7458,1915700002.0
2008-10-15 09:39:00,1.7454,1.746,1.7453,1.746,1915700002.0
2008-10-15 09:40:00,1.7459,1.7463,1.7458,1.7459,1915700002.0
2008-10-15 09:41:00,1.746,1.7461,1.7455,1.7455,1915700002.0
2008-10-15 09:42:00,1.7456,1.7458,1.7453,1.7454,1915700002.0
2008-10-15 09:43:00,1.7455,1.7457,1.7451,1.7455,1915700002.0
2008-10-15 09:44:00,1.7456,1.7461,1.7455,1.7457,1915700002.0
2008-10-15 09:45:00,1.7458,1.7461,1.7454,1.7461,1915700002.0
2008-10-15 09:46:00,1.7459,1.7461,1.7452,1.7453,1915700002.0
2008-10-15 09:47:00,1.7454,1.7454,1.7448,1.7448,1915700002.0
2008-10-15 09:48:00,1.7447,1.7447,1.7435,1.7435,1915700002.0
2008-10-15 09:49:00,1.7436,1.7445,1.7436,1.7443,1915700002.0
2008-10-15 09:50:00,1.7444,1.7444,1.7427,1.743,1915700002.0
2008-10-15 09:51:00,1.7431,1.7447,1.7429,1.744,1915700002.0
2008-10-15 09:52:00,1.7439,1.7441,1.7436,1.7439,1915700002.0
2008-10-15 09:53:00,1.7441,1.7441,1.7436,1.7436,1915700002.0
2008-10-15 09:54:00,1.7435,1.7441,1.7432,1.7438,1915700002.0
2008-10-15 09:55:00,1.7439,1.7442,1.7435,1.7439,1915700002.0
2008-10-15 09:56:00,1.7437,1.7438,1.7434,1.7436,1915700002.0
2008-10-15 09:57:00,1.7437,1.7441,1.7437,1.7439,1915700002.0
2008-10-15 09:58:00,1.7438,1.744,1.743,1.744,1915700002.0
2008-10-15 09:59:00,1.7441,1.7441,1.7432,1.7436,1915700002.0
2008-10-15 10:00:00,1.7437,1.7452,1.7436,1.7444,1915700002.0
2008-10-15 10:01:00,1.7445,1.7451,1.7444,1.745,1915700002.0
2008-10-15 10:02:00,1.7451,1.7463,1.7451,1.7463,1915700002.0
2008-10-15 10:03:00,1.7464,1.7465,1.7461,1.7462,1915700002.0
2008-10-15 10:04:00,1.7461,1.7463,1.7458,1.7458,1915700002.0
2008-10-15 10:05:00,1.7457,1.7467,1.7455,1.7465,1915700002.0
2008-10-15 10:06:00,1.7464,1.7465,1.746,1.7462,1915700002.0
2008-10-15 10:07:00,1.7461,1.7464,1.7456,1.7456,1915700002.0
2008-10-15 10:08:00,1.7455,1.7457,1.7453,1.7457,1915700002.0
2008-10-15 10:09:00,1.7458,1.7458,1.7454,1.7454,1915700002.0
2008-10-15 10:10:00,1.7455,1.7456,1.7452,1.7456,1915700002.0
2008-10-15 10:11:00,1.7457,1.7457,1.7454,1.7455,1915700002.0
2008-10-15 10:12:00,1.7454,1.7455,1.7454,1.7455,1915700002.0
2008-10-15 10:13:00,1.7454,1.7455,1.7448,1.7448,1915700002.0
2008-10-15 10:14:00,1.7447,1.745,1.7445,1.7447,1915700002.0
2008-10-15 10:15:00,1.7446,1.7453,1.7446,1.7452,1915700002.0
2008-10-15 10:16:00,1.7451,1.7452,1.7447,1.7448,1915700002.0
2008-10-15 10:17:00,1.7447,1.7451,1.7445,1.745,1915700002.0
2008-10-15 10:18:00,1.7449,1.7451,1.7448,1.7449,1915700002.0
2008-10-15 10:19:00,1.745,1.7456,1.7448,1.7455,1915700002.0
2008-10-15 10:20:00,1.7454,1.7457,1.7451,1.7451,1915700002.0
2008-10-15 10:21:00,1.745,1.745,1.7445,1.7446,1915700002.0
2008-10-15 10:22:00,1.7447,1.7448,1.7443,1.7448,1915700002.0
2008-10-15 10:23:00,1.7449,1.7451,1.7444,1.7446,1915700002.0
2008-10-15 10:24:00,1.7445,1.7448,1.7445,1.7448,1915700002.0
2008-10-15 10:25:00,1.7447,1.7448,1.744,1.7441,1915700002.0
2008-10-15 10:26:00,1.7442,1.7447,1.7441,1.7442,1915700002.0
2008-10-15 10:27:00,1.7441,1.7442,1.7438,1.7438,1915700002.0
2008-10-15 10:28:00,1.7439,1.7443,1.7435,1.744,1915700002.0
2008-10-15 10:29:00,1.7439,1.7441,1.7432,1.7437,1915700002.0
2008-10-15 10:30:00,1.7438,1.745,1.7432,1.7442,1915700002.0
2008-10-15 10:31:00,1.7443,1.7454,1.7443,1.7446,1915700002.0
2008-10-15 10:32:00,1.7444,1.7452,1.7443,1.7451,1915700002.0
2008-10-15 10:33:00,1.7452,1.7457,1.7448,1.7457,1915700002.0
2008-10-15 10:34:00,1.7456,1.7457,1.7447,1.7449,1915700002.0
2008-10-15 10:35:00,1.7448,1.7456,1.7447,1.7453,1915700002.0
2008-10-15 10:36:00,1.7455,1.7465,1.7452,1.7462,1915700002.0
2008-10-15 10:37:00,1.7461,1.7465,1.746,1.746,1915700002.0
2008-10-15 10:38:00,1.7461,1.7462,1.7454,1.7454,1915700002.0
2008-10-15 10:39:00,1.7453,1.7453,1.7447,1.7449,1915700002.0
2008-10-15 10:40:00,1.7448,1.7449,1.7443,1.7447,1915700002.0
2008-10-15 10:41:00,1.7446,1.745,1.7446,1.7447,1915700002.0
2008-10-15 10:42:00,1.7448,1.7455,1.7446,1.7453,1915700002.0
2008-10-15 10:43:00,1.7452,1.7454,1.745,1.745,1915700002.0
2008-10-15 10:44:00,1.7451,1.7457,1.745,1.7453,1915700002.0
2008-10-15 10:45:00,1.7452,1.7452,1.7441,1.7441,1915700002.0
2008-10-15 10:46:00,1.744,1.7442,1.744,1.7442,1915700002.0
2008-10-15 10:47:00,1.744,1.7443,1.744,1.744,1915700002.0
2008-10-15 10:48:00,1.7441,1.7444,1.744,1.7441,1915700002.0
2008-10-15 10:49:00,1.744,1.7444,1.744,1.7442,1915700002.0
2008-10-15 10:50:00,1.7443,1.7445,1.7438,1.744,1915700002.0
2008-10-15 10:51:00,1.7439,1.7444,1.7437,1.744,1915700002.0
2008-10-15 10:52:00,1.7441,1.7457,1.7441,1.7457,1915700002.0
2008-10-15 10:53:00,1.7453,1.7457,1.7445,1.7446,1915700002.0
2008-10-15 10:54:00,1.7445,1.7451,1.7444,1.7446,1915700002.0
2008-10-15 10:55:00,1.7447,1.7447,1.7437,1.7441,1915700002.0
2008-10-15 10:56:00,1.744,1.7449,1.7438,1.7445,1915700002.0
2008-10-15 10:57:00,1.7446,1.7447,1.7443,1.7447,1915700002.0
2008-10-15 10:58:00,1.7446,1.7448,1.7442,1.7445,1915700002.0
2008-10-15 10:59:00,1.7446,1.7451,1.7443,1.7448,1915700002.0
2008-10-15 11:00:00,1.7447,1.7452,1.7447,1.7451,1915700002.0
2008-10-15 11:01:00,1.7449,1.7454,1.7449,1.7452,1915700002.0
2008-10-15 11:02:00,1.7453,1.7461,1.7452,1.7458,1915700002.0
2008-10-15 11:03:00,1.7457,1.746,1.7452,1.7456,1915700002.0
2008-10-15 11:04:00,1.7457,1.7461,1.7455,1.746,1915700002.0
2008-10-15 11:05:00,1.7459,1.746,1.7457,1.7458,1915700002.0
2008-10-15 11:06:00,1.7457,1.746,1.7456,1.746,1915700002.0
2008-10-15 11:07:00,1.7459,1.7465,1.7459,1.7465,1915700002.0
2008-10-15 11:08:00,1.7464,1.7468,1.7462,1.7467,1915700002.0
2008-10-15 11:09:00,1.7466,1.7467,1.7464,1.7466,1915700002.0
2008-10-15 11:10:00,1.7464,1.7465,1.7457,1.7457,1915700002.0
2008-10-15 11:11:00,1.7456,1.7458,1.7456,1.7457,1915700002.0
2008-10-15 11:12:00,1.7456,1.7461,1.7456,1.7461,1915700002.0
2008-10-15 11:13:00,1.7462,1.7463,1.7457,1.7457,1915700002.0
2008-10-15 11:14:00,1.7458,1.7461,1.745,1.7452,1915700002.0
2008-10-15 11:15:00,1.7453,1.7459,1.7453,1.7458,1915700002.0
2008-10-15 11:16:00,1.746,1.7462,1.7458,1.7462,1915700002.0
2008-10-15 11:17:00,1.7461,1.7461,1.7455,1.7457,1915700002.0
2008-10-15 11:18:00,1.7456,1.7457,1.7456,1.7456,1915700002.0
2008-10-15 11:19:00,1.7459,1.747,1.7457,1.747,1915700002.0
2008-10-15 11:20:00,1.7467,1.7471,1.7461,1.7465,1915700002.0
2008-10-15 11:21:00,1.7464,1.7467,1.7462,1.7466,1915700002.0
2008-10-15 11:22:00,1.7465,1.7465,1.7462,1.7464,1915700002.0
2008-10-15 11:23:00,1.7463,1.7465,1.7462,1.7463,1915700002.0
2008-10-15 11:24:00,1.7464,1.7464,1.746,1.7463,1915700002.0
2008-10-15 11:25:00,1.7462,1.7468,1.7462,1.7467,1915700002.0
2008-10-15 11:26:00,1.7469,1.7481,1.7467,1.7475,1915700002.0
2008-10-15 11:27:00,1.7476,1.7482,1.7476,1.7481,1915700002.0
2008-10-15 11:28:00,1.748,1.7482,1.7478,1.7479,1915700002.0
2008-10-15 11:29:00,1.7478,1.7483,1.7478,1.7481,1915700002.0
2008-10-15 11:30:00,1.7482,1.7488,1.7479,1.7483,1915700002.0
2008-10-15 11:31:00,1.7485,1.7489,1.7482,1.7484,1915700002.0
2008-10-15 11:32:00,1.7483,1.7485,1.748,1.7483,1915700002.0
2008-10-15 11:33:00,1.7484,1.7494,1.748,1.749,1915700002.0
2008-10-15 11:34:00,1.7489,1.7489,1.7485,1.7487,1915700002.0
2008-10-15 11:35:00,1.7488,1.7488,1.7486,1.7486,1915700002.0
2008-10-15 11:36:00,1.7485,1.7487,1.7484,1.7485,1915700002.0
2008-10-15 11:37:00,1.7486,1.7497,1.7485,1.7497,1915700002.0
2008-10-15 11:38:00,1.7498,1.7511,1.7496,1.7502,1915700002.0
2008-10-15 11:39:00,1.7503,1.7507,1.7499,1.7501,1915700002.0
2008-10-15 11:40:00,1.7502,1.7505,1.7501,1.7504,1915700002.0
2008-10-15 11:41:00,1.7503,1.7503,1.7496,1.7497,1915700002.0
2008-10-15 11:42:00,1.7496,1.7503,1.7496,1.7502,1915700002.0
2008-10-15 11:43:00,1.7503,1.7505,1.75,1.7503,1915700002.0
2008-10-15 11:44:00,1.7504,1.7505,1.75,1.7503,1915700002.0
2008-10-15 11:45:00,1.7504,1.7504,1.7501,1.7502,1915700002.0
2008-10-15 11:46:00,1.7503,1.7507,1.75,1.7502,1915700002.0
2008-10-15 11:47:00,1.7501,1.7511,1.75,1.7507,1915700002.0
2008-10-15 11:48:00,1.7505,1.7511,1.7505,1.7511,1915700002.0
2008-10-15 11:49:00,1.751,1.751,1.7501,1.7504,1915700002.0
2008-10-15 11:50:00,1.7502,1.7505,1.7496,1.7497,1915700002.0
2008-10-15 11:51:00,1.7498,1.7499,1.7494,1.7498,1915700002.0
2008-10-15 11:52:00,1.7499,1.75,1.7497,1.7498,1915700002.0
2008-10-15 11:53:00,1.7499,1.7501,1.7496,1.7497,1915700002.0
2008-10-15 11:54:00,1.7498,1.7498,1.7493,1.7494,1915700002.0
2008-10-15 11:55:00,1.7492,1.7497,1.7492,1.7496,1915700002.0
2008-10-15 11:56:00,1.7495,1.7499,1.7493,1.7499,1915700002.0
2008-10-15 11:57:00,1.7498,1.7511,1.7497,1.751,1915700002.0
2008-10-15 11:58:00,1.7511,1.7512,1.7509,1.751,1915700002.0
2008-10-15 11:59:00,1.7511,1.7518,1.7509,1.7517,1915700002.0
2008-10-15 12:00:00,1.7516,1.7517,1.7512,1.7516,1915700002.0
2008-10-15 12:01:00,1.7517,1.7517,1.751,1.7511,1915700002.0
2008-10-15 12:02:00,1.751,1.7513,1.7507,1.7513,1915700002.0
2008-10-15 12:03:00,1.7514,1.7516,1.7511,1.7511,1915700002.0
2008-10-15 12:04:00,1.7512,1.7512,1.7498,1.7505,1915700002.0
2008-10-15 12:05:00,1.7506,1.7511,1.7504,1.751,1915700002.0
2008-10-15 12:06:00,1.7511,1.7517,1.751,1.7514,1915700002.0
2008-10-15 12:07:00,1.7515,1.7518,1.7514,1.7518,1915700002.0
2008-10-15 12:08:00,1.7517,1.7517,1.7515,1.7516,1915700002.0
2008-10-15 12:09:00,1.7517,1.7522,1.7517,1.7522,1915700002.0
2008-10-15 12:10:00,1.752,1.7522,1.7517,1.7518,1915700002.0
2008-10-15 12:11:00,1.7519,1.752,1.7506,1.7507,1915700002.0
2008-10-15 12:12:00,1.7506,1.751,1.7505,1.7508,1915700002.0
2008-10-15 12:13:00,1.7509,1.7509,1.7505,1.7509,1915700002.0
2008-10-15 12:14:00,1.7508,1.7523,1.7508,1.7523,1915700002.0
2008-10-15 12:15:00,1.7524,1.7524,1.7519,1.7519,1915700002.0
2008-10-15 12:16:00,1.7521,1.7522,1.7519,1.7522,1915700002.0
2008-10-15 12:17:00,1.7521,1.7535,1.7521,1.7533,1915700002.0
2008-10-15 12:18:00,1.7534,1.7539,1.7533,1.7538,1915700002.0
2008-10-15 12:19:00,1.7537,1.7537,1.7533,1.7536,1915700002.0
2008-10-15 12:20:00,1.7533,1.7539,1.7532,1.7536,1915700002.0
2008-10-15 12:21:00,1.7537,1.7543,1.7537,1.7539,1915700002.0
2008-10-15 12:22:00,1.754,1.7542,1.7536,1.7536,1915700002.0
2008-10-15 12:23:00,1.7535,1.7541,1.7533,1.7539,1915700002.0
2008-10-15 12:24:00,1.754,1.7542,1.7537,1.754,1915700002.0
2008-10-15 12:25:00,1.7539,1.7548,1.7538,1.7543,1915700002.0
2008-10-15 12:26:00,1.7542,1.7545,1.7542,1.7544,1915700002.0
2008-10-15 12:27:00,1.7542,1.7549,1.754,1.7547,1915700002.0
2008-10-15 12:28:00,1.7546,1.7555,1.7543,1.7544,1915700002.0
2008-10-15 12:29:00,1.7543,1.7544,1.7541,1.7544,1915700002.0
2008-10-15 12:30:00,1.7543,1.7545,1.7538,1.7545,1915700002.0
2008-10-15 12:31:00,1.7546,1.756,1.7546,1.7554,1915700002.0
2008-10-15 12:32:00,1.7555,1.7561,1.7551,1.7558,1915700002.0
2008-10-15 12:33:00,1.756,1.7561,1.7554,1.7559,1915700002.0
2008-10-15 12:34:00,1.7558,1.7565,1.7557,1.7564,1915700002.0
2008-10-15 12:35:00,1.7563,1.7589,1.7562,1.7581,1915700002.0
2008-10-15 12:36:00,1.758,1.7585,1.7573,1.7577,1915700002.0
2008-10-15 12:37:00,1.7578,1.7578,1.7574,1.7576,1915700002.0
2008-10-15 12:38:00,1.7575,1.7576,1.7571,1.7573,1915700002.0
2008-10-15 12:39:00,1.7574,1.7581,1.7572,1.7576,1915700002.0
2008-10-15 12:40:00,1.7577,1.7596,1.7576,1.7592,1915700002.0
2008-10-15 12:41:00,1.7589,1.7594,1.7583,1.7585,1915700002.0
2008-10-15 12:42:00,1.7586,1.7595,1.7586,1.7591,1915700002.0
2008-10-15 12:43:00,1.7592,1.7594,1.7589,1.7592,1915700002.0
2008-10-15 12:44:00,1.7593,1.7593,1.7589,1.759,1915700002.0
2008-10-15 12:45:00,1.7591,1.7598,1.7591,1.7598,1915700002.0
2008-10-15 12:46:00,1.7597,1.7599,1.7594,1.7594,1915700002.0
2008-10-15 12:47:00,1.7595,1.7598,1.7593,1.7594,1915700002.0
2008-10-15 12:48:00,1.7595,1.7599,1.7594,1.7597,1915700002.0
2008-10-15 12:49:00,1.7599,1.7601,1.7598,1.7599,1915700002.0
2008-10-15 12:50:00,1.76,1.7602,1.7593,1.7593,1915700002.0
2008-10-15 12:51:00,1.7594,1.7599,1.7589,1.7597,1915700002.0
2008-10-15 12:52:00,1.7594,1.7598,1.7587,1.7587,1915700002.0
2008-10-15 12:53:00,1.7585,1.759,1.7583,1.759,1915700002.0
2008-10-15 12:54:00,1.7589,1.759,1.7586,1.7587,1915700002.0
2008-10-15 12:55:00,1.7586,1.759,1.7581,1.7581,1915700002.0
2008-10-15 12:56:00,1.7583,1.7586,1.7582,1.7585,1915700002.0
2008-10-15 12:57:00,1.7586,1.7586,1.7577,1.7577,1915700002.0
2008-10-15 12:58:00,1.7578,1.758,1.7575,1.7575,1915700002.0
2008-10-15 12:59:00,1.7577,1.758,1.7563,1.7565,1915700002.0
2008-10-15 13:00:00,1.7564,1.7571,1.7556,1.7571,1915700002.0
2008-10-15 13:01:00,1.757,1.757,1.7561,1.7566,1915700002.0
2008-10-15 13:02:00,1.7567,1.7575,1.7565,1.7566,1915700002.0
2008-10-15 13:03:00,1.7567,1.7568,1.7566,1.7567,1915700002.0
2008-10-15 13:04:00,1.7566,1.7568,1.7555,1.7555,1915700002.0
2008-10-15 13:05:00,1.7554,1.756,1.7553,1.7558,1915700002.0
2008-10-15 13:06:00,1.756,1.7561,1.7556,1.7557,1915700002.0
2008-10-15 13:07:00,1.7558,1.756,1.7555,1.7557,1915700002.0
2008-10-15 13:08:00,1.7558,1.7559,1.7549,1.7555,1915700002.0
2008-10-15 13:09:00,1.7554,1.7557,1.7545,1.7551,1915700002.0
2008-10-15 13:10:00,1.7552,1.7555,1.7549,1.7549,1915700002.0
2008-10-15 13:11:00,1.755,1.755,1.7544,1.7544,1915700002.0
2008-10-15 13:12:00,1.7543,1.7543,1.7537,1.7539,1915700002.0
2008-10-15 13:13:00,1.7538,1.7542,1.7536,1.7541,1915700002.0
2008-10-15 13:14:00,1.7542,1.7546,1.7542,1.7544,1915700002.0
2008-10-15 13:15:00,1.7545,1.7546,1.7535,1.7535,1915700002.0
2008-10-15 13:16:00,1.7536,1.7543,1.7535,1.7543,1915700002.0
2008-10-15 13:17:00,1.7544,1.7544,1.7538,1.7539,1915700002.0
2008-10-15 13:18:00,1.754,1.754,1.7536,1.754,1915700002.0
2008-10-15 13:19:00,1.7542,1.7545,1.754,1.7544,1915700002.0
2008-10-15 13:20:00,1.7545,1.7549,1.754,1.7548,1915700002.0
2008-10-15 13:21:00,1.7549,1.755,1.7546,1.755,1915700002.0
2008-10-15 13:22:00,1.7547,1.7552,1.7547,1.7552,1915700002.0
2008-10-15 13:23:00,1.755,1.7553,1.7545,1.7552,1915700002.0
2008-10-15 13:24:00,1.7551,1.7551,1.755,1.755,1915700002.0
2008-10-15 13:25:00,1.7551,1.7551,1.7548,1.7548,1915700002.0
2008-10-15 13:26:00,1.7547,1.7548,1.7546,1.7548,1915700002.0
2008-10-15 13:27:00,1.7547,1.7553,1.7547,1.7553,1915700002.0
2008-10-15 13:28:00,1.7552,1.7552,1.7547,1.755,1915700002.0
2008-10-15 13:29:00,1.7551,1.7556,1.755,1.7555,1915700002.0
2008-10-15 13:30:00,1.7557,1.7563,1.7556,1.756,1915700002.0
2008-10-15 13:31:00,1.7559,1.7569,1.7557,1.7566,1915700002.0
2008-10-15 13:32:00,1.7565,1.757,1.7565,1.7569,1915700002.0
2008-10-15 13:33:00,1.7568,1.7569,1.7566,1.7566,1915700002.0
2008-10-15 13:34:00,1.7565,1.7565,1.7552,1.7555,1915700002.0
2008-10-15 13:35:00,1.7556,1.7556,1.7555,1.7555,1915700002.0
2008-10-15 13:36:00,1.7554,1.7554,1.7548,1.7548,1915700002.0
2008-10-15 13:37:00,1.7547,1.7553,1.7547,1.7551,1915700002.0
2008-10-15 13:38:00,1.7552,1.7552,1.7551,1.7552,1915700002.0
2008-10-15 13:39:00,1.7555,1.7558,1.7551,1.7555,1915700002.0
2008-10-15 13:40:00,1.7557,1.7558,1.755,1.7551,1915700002.0
2008-10-15 13:41:00,1.755,1.7558,1.7548,1.7556,1915700002.0
2008-10-15 13:42:00,1.7557,1.7568,1.7557,1.7565,1915700002.0
2008-10-15 13:43:00,1.7566,1.7573,1.7566,1.7568,1915700002.0
2008-10-15 13:44:00,1.7569,1.7569,1.7555,1.7555,1915700002.0
2008-10-15 13:45:00,1.7557,1.7561,1.7553,1.7554,1915700002.0
2008-10-15 13:46:00,1.7555,1.7563,1.7553,1.7553,1915700002.0
2008-10-15 13:47:00,1.7552,1.7554,1.7552,1.7553,1915700002.0
2008-10-15 13:48:00,1.7552,1.7557,1.755,1.7551,1915700002.0
2008-10-15 13:49:00,1.755,1.755,1.7544,1.7548,1915700002.0
2008-10-15 13:50:00,1.7549,1.7549,1.7542,1.7543,1915700002.0
2008-10-15 13:51:00,1.7542,1.7544,1.7538,1.7538,1915700002.0
2008-10-15 13:52:00,1.7539,1.7539,1.7536,1.7537,1915700002.0
2008-10-15 13:53:00,1.7538,1.7539,1.7537,1.7538,1915700002.0
2008-10-15 13:54:00,1.7537,1.7537,1.7533,1.7536,1915700002.0
2008-10-15 13:55:00,1.7534,1.7537,1.7528,1.7533,1915700002.0
2008-10-15 13:56:00,1.7534,1.7538,1.7534,1.7538,1915700002.0
2008-10-15 13:57:00,1.7537,1.7538,1.7536,1.7536,1915700002.0
2008-10-15 13:58:00,1.7535,1.7538,1.7533,1.7534,1915700002.0
2008-10-15 13:59:00,1.7535,1.7544,1.7534,1.7544,1915700002.0
2008-10-15 14:00:00,1.7545,1.7559,1.7544,1.7557,1915700002.0
2008-10-15 14:01:00,1.7558,1.7572,1.7557,1.7572,1915700002.0
2008-10-15 14:02:00,1.7573,1.7573,1.7564,1.7565,1915700002.0
2008-10-15 14:03:00,1.7564,1.7566,1.7561,1.7562,1915700002.0
2008-10-15 14:04:00,1.7561,1.7566,1.7555,1.7565,1915700002.0
2008-10-15 14:05:00,1.7566,1.7567,1.7561,1.7562,1915700002.0
2008-10-15 14:06:00,1.7561,1.7567,1.7558,1.7565,1915700002.0
2008-10-15 14:07:00,1.7566,1.7567,1.7557,1.7557,1915700002.0
2008-10-15 14:08:00,1.7554,1.756,1.7546,1.7552,1915700002.0
2008-10-15 14:09:00,1.755,1.7558,1.755,1.7558,1915700002.0
2008-10-15 14:10:00,1.7559,1.757,1.7552,1.7552,1915700002.0
2008-10-15 14:11:00,1.7553,1.7559,1.7553,1.7558,1915700002.0
2008-10-15 14:12:00,1.7559,1.7563,1.7557,1.7562,1915700002.0
2008-10-15 14:13:00,1.7563,1.757,1.7562,1.7564,1915700002.0
2008-10-15 14:14:00,1.7563,1.7567,1.7559,1.7559,1915700002.0
2008-10-15 14:15:00,1.7558,1.7559,1.7555,1.7555,1915700002.0
2008-10-15 14:16:00,1.7556,1.7557,1.7548,1.755,1915700002.0
2008-10-15 14:17:00,1.7549,1.7552,1.7545,1.7547,1915700002.0
2008-10-15 14:18:00,1.7548,1.7549,1.7541,1.7542,1915700002.0
2008-10-15 14:19:00,1.754,1.755,1.7539,1.7542,1915700002.0
2008-10-15 14:20:00,1.7543,1.7543,1.7538,1.7539,1915700002.0
2008-10-15 14:21:00,1.754,1.7546,1.7539,1.7541,1915700002.0
2008-10-15 14:22:00,1.7539,1.7542,1.7528,1.7532,1915700002.0
2008-10-15 14:23:00,1.7531,1.7532,1.7528,1.7529,1915700002.0
2008-10-15 14:24:00,1.7527,1.753,1.7526,1.7528,1915700002.0
2008-10-15 14:25:00,1.7529,1.7532,1.7526,1.7528,1915700002.0
2008-10-15 14:26:00,1.7529,1.7529,1.7514,1.7517,1915700002.0
2008-10-15 14:27:00,1.7518,1.7523,1.7515,1.752,1915700002.0
2008-10-15 14:28:00,1.7521,1.7527,1.752,1.7524,1915700002.0
2008-10-15 14:29:00,1.7526,1.7536,1.7524,1.7527,1915700002.0
2008-10-15 14:30:00,1.7528,1.7537,1.7525,1.7535,1915700002.0
2008-10-15 14:31:00,1.7534,1.7534,1.7521,1.7525,1915700002.0
2008-10-15 14:32:00,1.7526,1.753,1.7521,1.7529,1915700002.0
2008-10-15 14:33:00,1.753,1.7532,1.752,1.7524,1915700002.0
2008-10-15 14:34:00,1.7523,1.7529,1.7522,1.7522,1915700002.0
2008-10-15 14:35:00,1.7523,1.7528,1.7521,1.7522,1915700002.0
2008-10-15 14:36:00,1.7521,1.7525,1.7519,1.7521,1915700002.0
2008-10-15 14:37:00,1.7522,1.7529,1.7519,1.7521,1915700002.0
2008-10-15 14:38:00,1.7522,1.7531,1.7522,1.7531,1915700002.0
2008-10-15 14:39:00,1.7532,1.7532,1.7521,1.7523,1915700002.0
2008-10-15 14:40:00,1.7524,1.7533,1.7521,1.7533,1915700002.0
2008-10-15 14:41:00,1.753,1.754,1.753,1.7536,1915700002.0
2008-10-15 14:42:00,1.7537,1.7537,1.7531,1.7533,1915700002.0
2008-10-15 14:43:00,1.7534,1.7547,1.7534,1.7546,1915700002.0
2008-10-15 14:44:00,1.7547,1.7549,1.7539,1.7543,1915700002.0
2008-10-15 14:45:00,1.7542,1.7546,1.7538,1.7545,1915700002.0
2008-10-15 14:46:00,1.7544,1.7546,1.7535,1.7539,1915700002.0
2008-10-15 14:47:00,1.754,1.7548,1.7539,1.7545,1915700002.0
2008-10-15 14:48:00,1.7546,1.7548,1.7537,1.7542,1915700002.0
2008-10-15 14:49:00,1.754,1.7546,1.7539,1.7543,1915700002.0
2008-10-15 14:50:00,1.7544,1.7548,1.7544,1.7547,1915700002.0
2008-10-15 14:51:00,1.7546,1.7548,1.7544,1.7548,1915700002.0
2008-10-15 14:52:00,1.75485,1.75495,1.75475,1.75485,1915700002.0
2008-10-15 14:53:00,1.7549,1.7549,1.7547,1.7549,1253299995.0
2008-10-15 14:54:00,1.755,1.7564,1.755,1.7556,1253299995.0
2008-10-15 14:55:00,1.7554,1.7563,1.7548,1.7555,1253299995.0
2008-10-15 14:56:00,1.7554,1.7556,1.7546,1.7547,1253299995.0
2008-10-15 14:57:00,1.7546,1.7553,1.7545,1.7548,1253299995.0
2008-10-15 14:58:00,1.7549,1.7554,1.7543,1.7552,1253299995.0
2008-10-15 14:59:00,1.7551,1.7555,1.7546,1.755,1253299995.0
2008-10-15 15:00:00,1.7549,1.755,1.7543,1.7543,1253299995.0
2008-10-15 15:01:00,1.7542,1.7555,1.7539,1.7553,1253299995.0
2008-10-15 15:02:00,1.7552,1.7555,1.7545,1.7548,1253299995.0
2008-10-15 15:03:00,1.7549,1.7556,1.7545,1.7548,1253299995.0
2008-10-15 15:04:00,1.7549,1.7553,1.7542,1.7543,1253299995.0
2008-10-15 15:05:00,1.7544,1.7544,1.7533,1.754,1253299995.0
2008-10-15 15:06:00,1.7539,1.7548,1.7536,1.7538,1253299995.0
2008-10-15 15:07:00,1.7539,1.7542,1.7536,1.7542,1253299995.0
2008-10-15 15:08:00,1.7543,1.7549,1.7541,1.7546,1253299995.0
2008-10-15 15:09:00,1.7547,1.7549,1.7545,1.7547,1253299995.0
2008-10-15 15:10:00,1.7546,1.7553,1.7542,1.7552,1253299995.0
2008-10-15 15:11:00,1.7553,1.7553,1.7545,1.7548,1253299995.0
2008-10-15 15:12:00,1.7549,1.7549,1.7538,1.7542,1253299995.0
2008-10-15 15:13:00,1.7543,1.7546,1.754,1.7544,1253299995.0
2008-10-15 15:14:00,1.7542,1.7547,1.7541,1.7546,1253299995.0
2008-10-15 15:15:00,1.7548,1.7549,1.7546,1.7549,1253299995.0
2008-10-15 15:16:00,1.7548,1.755,1.7545,1.7548,1253299995.0
2008-10-15 15:17:00,1.7549,1.7555,1.7545,1.7546,1253299995.0
2008-10-15 15:18:00,1.7547,1.7549,1.754,1.7541,1253299995.0
2008-10-15 15:19:00,1.7542,1.7547,1.754,1.7542,1253299995.0
2008-10-15 15:20:00,1.7543,1.7548,1.7541,1.7547,1253299995.0
2008-10-15 15:21:00,1.7548,1.7548,1.7535,1.7536,1253299995.0
2008-10-15 15:22:00,1.7538,1.7541,1.7537,1.7539,1253299995.0
2008-10-15 15:23:00,1.7538,1.7542,1.7535,1.7542,1253299995.0
2008-10-15 15:24:00,1.754,1.7548,1.7539,1.7548,1253299995.0
2008-10-15 15:25:00,1.7549,1.7558,1.7549,1.755,1253299995.0
2008-10-15 15:26:00,1.7551,1.7556,1.755,1.7555,1253299995.0
2008-10-15 15:27:00,1.7554,1.7554,1.7543,1.7543,1253299995.0
2008-10-15 15:28:00,1.7544,1.7547,1.7543,1.7543,1253299995.0
2008-10-15 15:29:00,1.7542,1.7543,1.7528,1.7528,1253299995.0
2008-10-15 15:30:00,1.7526,1.7541,1.7521,1.7535,1253299995.0
2008-10-15 15:31:00,1.7536,1.754,1.7528,1.753,1253299995.0
2008-10-15 15:32:00,1.7529,1.7531,1.7524,1.7526,1253299995.0
2008-10-15 15:33:00,1.7524,1.7527,1.7522,1.7526,1253299995.0
2008-10-15 15:34:00,1.7527,1.7531,1.7525,1.7528,1253299995.0
2008-10-15 15:35:00,1.7527,1.7537,1.7525,1.7537,1253299995.0
2008-10-15 15:36:00,1.7536,1.7537,1.7529,1.7534,1253299995.0
2008-10-15 15:37:00,1.7533,1.7536,1.753,1.7532,1253299995.0
2008-10-15 15:38:00,1.7533,1.7535,1.7531,1.7533,1253299995.0
2008-10-15 15:39:00,1.7532,1.7538,1.753,1.7535,1253299995.0
2008-10-15 15:40:00,1.7536,1.754,1.7535,1.7538,1253299995.0
2008-10-15 15:41:00,1.754,1.7547,1.7538,1.7546,1253299995.0
2008-10-15 15:42:00,1.7545,1.7555,1.7544,1.7553,1253299995.0
2008-10-15 15:43:00,1.7552,1.7561,1.7539,1.7539,1253299995.0
2008-10-15 15:44:00,1.7544,1.7557,1.754,1.7546,1253299995.0
2008-10-15 15:45:00,1.7547,1.7548,1.754,1.7548,1253299995.0
2008-10-15 15:46:00,1.7547,1.7551,1.7542,1.7544,1253299995.0
2008-10-15 15:47:00,1.7545,1.755,1.7545,1.7546,1253299995.0
2008-10-15 15:48:00,1.7545,1.7545,1.7537,1.754,1253299995.0
2008-10-15 15:49:00,1.7539,1.7541,1.7535,1.7541,1253299995.0
2008-10-15 15:50:00,1.7542,1.7545,1.7537,1.754,1253299995.0
2008-10-15 15:51:00,1.7541,1.7545,1.7539,1.7543,1253299995.0
2008-10-15 15:52:00,1.7542,1.7545,1.754,1.7543,1253299995.0
2008-10-15 15:53:00,1.7542,1.7543,1.7535,1.7541,1253299995.0
2008-10-15 15:54:00,1.7542,1.7543,1.7536,1.7538,1253299995.0
2008-10-15 15:55:00,1.7539,1.7542,1.7539,1.7542,1253299995.0
2008-10-15 15:56:00,1.7541,1.7541,1.754,1.7541,1253299995.0
2008-10-15 15:57:00,1.7542,1.7547,1.7541,1.7547,1253299995.0
2008-10-15 15:58:00,1.7548,1.7548,1.7543,1.7547,1253299995.0
2008-10-15 15:59:00,1.7546,1.7552,1.7541,1.7543,1253299995.0
2008-10-15 16:00:00,1.7542,1.7545,1.7538,1.7541,1253299995.0
2008-10-15 16:01:00,1.7542,1.7544,1.754,1.7543,1253299995.0
2008-10-15 16:02:00,1.7542,1.7544,1.7537,1.7538,1253299995.0
2008-10-15 16:03:00,1.7539,1.7541,1.7536,1.7539,1253299995.0
2008-10-15 16:04:00,1.754,1.7543,1.7538,1.7539,1253299995.0
2008-10-15 16:05:00,1.7542,1.7542,1.7536,1.7539,1253299995.0
2008-10-15 16:06:00,1.7538,1.7541,1.7535,1.7538,1253299995.0
2008-10-15 16:07:00,1.7539,1.7544,1.7538,1.7543,1253299995.0
2008-10-15 16:08:00,1.7542,1.7545,1.7537,1.7537,1253299995.0
2008-10-15 16:09:00,1.7536,1.7545,1.7536,1.754,1253299995.0
2008-10-15 16:10:00,1.7541,1.7542,1.7537,1.7541,1253299995.0
2008-10-15 16:11:00,1.7542,1.7543,1.7536,1.7538,1253299995.0
2008-10-15 16:12:00,1.7537,1.7538,1.7537,1.7537,1253299995.0
2008-10-15 16:13:00,1.7536,1.754,1.7535,1.7536,1253299995.0
2008-10-15 16:14:00,1.7535,1.7538,1.7528,1.7534,1253299995.0
2008-10-15 16:15:00,1.7533,1.7533,1.7521,1.7521,1253299995.0
2008-10-15 16:16:00,1.752,1.7525,1.7513,1.7523,1253299995.0
2008-10-15 16:17:00,1.7524,1.7528,1.752,1.7525,1253299995.0
2008-10-15 16:18:00,1.7526,1.7535,1.7524,1.7527,1253299995.0
2008-10-15 16:19:00,1.7526,1.7536,1.7526,1.7536,1253299995.0
2008-10-15 16:20:00,1.7537,1.7542,1.7533,1.7541,1253299995.0
2008-10-15 16:21:00,1.754,1.7544,1.7538,1.7543,1253299995.0
2008-10-15 16:22:00,1.7542,1.7546,1.754,1.7546,1253299995.0
2008-10-15 16:23:00,1.7547,1.7553,1.7547,1.755,1253299995.0
2008-10-15 16:24:00,1.7551,1.756,1.7551,1.7554,1253299995.0
2008-10-15 16:25:00,1.7553,1.7554,1.7546,1.7547,1253299995.0
2008-10-15 16:26:00,1.7546,1.7549,1.7541,1.7541,1253299995.0
2008-10-15 16:27:00,1.7542,1.7543,1.7536,1.7537,1253299995.0
2008-10-15 16:28:00,1.7536,1.754,1.7533,1.7536,1253299995.0
2008-10-15 16:29:00,1.7535,1.754,1.7533,1.7538,1253299995.0
2008-10-15 16:30:00,1.7539,1.7541,1.7534,1.7538,1253299995.0
2008-10-15 16:31:00,1.7539,1.7547,1.7536,1.7545,1253299995.0
2008-10-15 16:32:00,1.7544,1.7544,1.7531,1.7537,1253299995.0
2008-10-15 16:33:00,1.7538,1.754,1.7534,1.7539,1253299995.0
2008-10-15 16:34:00,1.754,1.7545,1.7536,1.7542,1253299995.0
2008-10-15 16:35:00,1.754,1.7568,1.754,1.7568,1253299995.0
2008-10-15 16:36:00,1.757,1.7571,1.7563,1.7565,1253299995.0
2008-10-15 16:37:00,1.7566,1.7569,1.7561,1.7564,1253299995.0
2008-10-15 16:38:00,1.7561,1.7562,1.7556,1.7561,1253299995.0
2008-10-15 16:39:00,1.7562,1.7569,1.756,1.7565,1253299995.0
2008-10-15 16:40:00,1.7566,1.7585,1.7565,1.7581,1253299995.0
2008-10-15 16:41:00,1.758,1.7597,1.7579,1.7595,1253299995.0
2008-10-15 16:42:00,1.7597,1.7597,1.7575,1.7579,1253299995.0
2008-10-15 16:43:00,1.7578,1.7579,1.7559,1.7562,1253299995.0
2008-10-15 16:44:00,1.7561,1.7561,1.7549,1.7549,1253299995.0
2008-10-15 16:45:00,1.755,1.7553,1.7537,1.7547,1253299995.0
2008-10-15 16:46:00,1.7548,1.755,1.7533,1.7534,1253299995.0
2008-10-15 16:47:00,1.7535,1.7538,1.7533,1.7535,1253299995.0
2008-10-15 16:48:00,1.7537,1.7537,1.7517,1.7525,1253299995.0
2008-10-15 16:49:00,1.7526,1.7526,1.7508,1.7512,1253299995.0
2008-10-15 16:50:00,1.7513,1.7517,1.751,1.7511,1253299995.0
2008-10-15 16:51:00,1.751,1.7511,1.7504,1.7506,1253299995.0
2008-10-15 16:52:00,1.7505,1.7505,1.7487,1.749,1253299995.0
2008-10-15 16:53:00,1.7492,1.7493,1.7479,1.7481,1253299995.0
2008-10-15 16:54:00,1.7482,1.7497,1.7482,1.7497,1253299995.0
2008-10-15 16:55:00,1.7498,1.7499,1.7486,1.7492,1253299995.0
2008-10-15 16:56:00,1.7494,1.7495,1.7485,1.7485,1253299995.0
2008-10-15 16:57:00,1.7484,1.7484,1.7475,1.7476,1253299995.0
2008-10-15 16:58:00,1.7475,1.7483,1.7469,1.7472,1253299995.0
2008-10-15 16:59:00,1.7473,1.748,1.7452,1.7454,1253299995.0
2008-10-15 17:00:00,1.7455,1.7469,1.7452,1.7468,1253299995.0
2008-10-15 17:01:00,1.7467,1.747,1.746,1.7463,1253299995.0
2008-10-15 17:02:00,1.7464,1.7467,1.7461,1.7461,1253299995.0
2008-10-15 17:03:00,1.7462,1.7465,1.7454,1.7461,1253299995.0
2008-10-15 17:04:00,1.7462,1.7462,1.7457,1.7462,1253299995.0
2008-10-15 17:05:00,1.7463,1.7464,1.7454,1.7461,1253299995.0
2008-10-15 17:06:00,1.746,1.7474,1.746,1.7462,1253299995.0
2008-10-15 17:07:00,1.7463,1.7467,1.7458,1.7466,1253299995.0
2008-10-15 17:08:00,1.7465,1.7471,1.7458,1.7458,1253299995.0
2008-10-15 17:09:00,1.7459,1.7468,1.7458,1.7466,1253299995.0
2008-10-15 17:10:00,1.7465,1.7467,1.7455,1.7456,1253299995.0
2008-10-15 17:11:00,1.7455,1.7455,1.745,1.7451,1253299995.0
2008-10-15 17:12:00,1.745,1.7461,1.7447,1.7461,1253299995.0
2008-10-15 17:13:00,1.7462,1.7468,1.7461,1.7467,1253299995.0
2008-10-15 17:14:00,1.7468,1.747,1.7463,1.7469,1253299995.0
2008-10-15 17:15:00,1.7468,1.7472,1.7467,1.7468,1253299995.0
2008-10-15 17:16:00,1.7467,1.7471,1.7466,1.7467,1253299995.0
2008-10-15 17:17:00,1.7468,1.7472,1.7465,1.7468,1253299995.0
2008-10-15 17:18:00,1.7469,1.7473,1.7467,1.7469,1253299995.0
2008-10-15 17:19:00,1.7468,1.7469,1.7456,1.7464,1253299995.0
2008-10-15 17:20:00,1.7466,1.7466,1.7447,1.7451,1253299995.0
2008-10-15 17:21:00,1.7453,1.7458,1.7445,1.7446,1253299995.0
2008-10-15 17:22:00,1.7445,1.7451,1.7445,1.7446,1253299995.0
2008-10-15 17:23:00,1.7445,1.7445,1.7437,1.7441,1253299995.0
2008-10-15 17:24:00,1.7442,1.7442,1.7437,1.7438,1253299995.0
2008-10-15 17:25:00,1.7437,1.7445,1.7436,1.7442,1253299995.0
2008-10-15 17:26:00,1.7443,1.7446,1.7442,1.7446,1253299995.0
2008-10-15 17:27:00,1.7443,1.7446,1.7441,1.7446,1253299995.0
2008-10-15 17:28:00,1.7445,1.7447,1.7444,1.7445,1253299995.0
2008-10-15 17:29:00,1.7446,1.7446,1.7442,1.7443,1253299995.0
2008-10-15 17:30:00,1.7442,1.7445,1.7439,1.7445,1253299995.0
2008-10-15 17:31:00,1.7446,1.7449,1.7444,1.7447,1253299995.0
2008-10-15 17:32:00,1.7446,1.7448,1.7434,1.7436,1253299995.0
2008-10-15 17:33:00,1.7438,1.7445,1.7436,1.7443,1253299995.0
2008-10-15 17:34:00,1.7442,1.7446,1.7442,1.7444,1253299995.0
2008-10-15 17:35:00,1.7443,1.7444,1.7437,1.7441,1253299995.0
2008-10-15 17:36:00,1.7442,1.7444,1.744,1.7441,1253299995.0
2008-10-15 17:37:00,1.7442,1.7443,1.744,1.7442,1253299995.0
2008-10-15 17:38:00,1.7443,1.7445,1.7442,1.7444,1253299995.0
2008-10-15 17:39:00,1.7443,1.7444,1.7441,1.7444,1253299995.0
2008-10-15 17:40:00,1.7443,1.7445,1.7443,1.7444,1253299995.0
2008-10-15 17:41:00,1.7445,1.7445,1.7444,1.7444,1253299995.0
2008-10-15 17:42:00,1.7443,1.7445,1.7443,1.7443,1253299995.0
2008-10-15 17:43:00,1.7445,1.7445,1.7443,1.7444,1253299995.0
2008-10-15 17:44:00,1.7443,1.7446,1.7442,1.7444,1253299995.0
2008-10-15 17:45:00,1.7445,1.7445,1.7443,1.7443,1253299995.0
2008-10-15 17:46:00,1.7442,1.7445,1.7438,1.7444,1253299995.0
2008-10-15 17:47:00,1.7443,1.7446,1.7443,1.7444,1253299995.0
2008-10-15 17:48:00,1.7442,1.7444,1.7439,1.7444,1253299995.0
2008-10-15 17:49:00,1.7443,1.7445,1.7443,1.7443,1253299995.0
2008-10-15 17:50:00,1.7444,1.7444,1.7442,1.7442,1253299995.0
2008-10-15 17:51:00,1.74415,1.7443,1.74415,1.7442,1253299995.0
2008-10-15 17:52:00,1.7444,1.7445,1.7443,1.7443,1926039010.0
2008-10-15 17:53:00,1.7441,1.7443,1.7439,1.7441,1926039010.0
2008-10-15 17:54:00,1.744,1.7443,1.7438,1.7443,1926039010.0
2008-10-15 17:55:00,1.7444,1.7446,1.744,1.7441,1926039010.0
2008-10-15 17:56:00,1.7443,1.7444,1.7441,1.7442,1926039010.0
2008-10-15 17:57:00,1.7441,1.7442,1.7439,1.7441,1926039010.0
2008-10-15 17:58:00,1.744,1.7441,1.7434,1.7436,1926039010.0
2008-10-15 17:59:00,1.7435,1.7435,1.7427,1.7433,1926039010.0
2008-10-15 18:00:00,1.7434,1.744,1.7433,1.744,1926039010.0
2008-10-15 18:01:00,1.7438,1.7438,1.7433,1.7435,1926039010.0
2008-10-15 18:02:00,1.7437,1.7438,1.7433,1.7438,1926039010.0
2008-10-15 18:03:00,1.7439,1.7444,1.7437,1.7441,1926039010.0
2008-10-15 18:04:00,1.744,1.7441,1.7434,1.7438,1926039010.0
2008-10-15 18:05:00,1.744,1.744,1.7428,1.743,1926039010.0
2008-10-15 18:06:00,1.7429,1.7429,1.742,1.7422,1926039010.0
2008-10-15 18:07:00,1.7421,1.7425,1.7409,1.7416,1926039010.0
2008-10-15 18:08:00,1.7413,1.7416,1.7409,1.7414,1926039010.0
2008-10-15 18:09:00,1.7413,1.7415,1.7403,1.7404,1926039010.0
2008-10-15 18:10:00,1.7405,1.7407,1.7401,1.7402,1926039010.0
2008-10-15 18:11:00,1.74,1.7405,1.7395,1.7396,1926039010.0
2008-10-15 18:12:00,1.7395,1.7396,1.7392,1.7394,1926039010.0
2008-10-15 18:13:00,1.7392,1.7397,1.7392,1.7395,1926039010.0
2008-10-15 18:14:00,1.7394,1.7399,1.7392,1.7394,1926039010.0
2008-10-15 18:15:00,1.7395,1.7399,1.7388,1.7389,1926039010.0
2008-10-15 18:16:00,1.7391,1.7391,1.7379,1.7379,1926039010.0
2008-10-15 18:17:00,1.7378,1.7386,1.7369,1.7371,1926039010.0
2008-10-15 18:18:00,1.737,1.7372,1.7361,1.7367,1926039010.0
2008-10-15 18:19:00,1.7369,1.738,1.7369,1.738,1926039010.0
2008-10-15 18:20:00,1.7378,1.7382,1.7366,1.7369,1926039010.0
2008-10-15 18:21:00,1.7368,1.7371,1.7363,1.7364,1926039010.0
2008-10-15 18:22:00,1.7363,1.7367,1.736,1.7362,1926039010.0
2008-10-15 18:23:00,1.7363,1.7367,1.7363,1.7363,1926039010.0
2008-10-15 18:24:00,1.7365,1.7368,1.7362,1.7365,1926039010.0
2008-10-15 18:25:00,1.7364,1.7366,1.736,1.7365,1926039010.0
2008-10-15 18:26:00,1.7366,1.7383,1.7366,1.7378,1926039010.0
2008-10-15 18:27:00,1.7379,1.7383,1.7378,1.7378,1926039010.0
2008-10-15 18:28:00,1.738,1.738,1.7378,1.7378,1926039010.0
2008-10-15 18:29:00,1.73785,1.738,1.7377,1.7377,1926039010.0
2008-10-15 18:30:00,1.7377,1.7383,1.7374,1.7382,763599993.0
2008-10-15 18:31:00,1.7381,1.7381,1.7373,1.7375,763599993.0
2008-10-15 18:32:00,1.7373,1.7376,1.7369,1.7376,763599993.0
2008-10-15 18:33:00,1.7378,1.7378,1.7375,1.7376,763599993.0
2008-10-15 18:34:00,1.7375,1.7377,1.7372,1.7374,763599993.0
2008-10-15 18:35:00,1.7373,1.7374,1.7369,1.737,763599993.0
2008-10-15 18:36:00,1.7371,1.7382,1.7371,1.7381,763599993.0
2008-10-15 18:37:00,1.7382,1.7383,1.7379,1.7381,763599993.0
2008-10-15 18:38:00,1.7382,1.74,1.7382,1.7395,763599993.0
2008-10-15 18:39:00,1.7393,1.7399,1.739,1.7392,763599993.0
2008-10-15 18:40:00,1.7394,1.7401,1.7394,1.7396,763599993.0
2008-10-15 18:41:00,1.7394,1.7398,1.7394,1.7397,763599993.0
2008-10-15 18:42:00,1.7398,1.7398,1.7387,1.7387,763599993.0
2008-10-15 18:43:00,1.7388,1.7389,1.7372,1.7375,763599993.0
2008-10-15 18:44:00,1.7373,1.738,1.7366,1.7366,763599993.0
2008-10-15 18:45:00,1.7366,1.73705,1.7366,1.73705,763599993.0
2008-10-15 18:46:00,1.7373,1.7378,1.7371,1.7377,1508700001.0
2008-10-15 18:47:00,1.7379,1.7388,1.7376,1.7379,1508700001.0
2008-10-15 18:48:00,1.738,1.7381,1.7378,1.738,1508700001.0
2008-10-15 18:49:00,1.7382,1.7387,1.7382,1.7386,1508700001.0
2008-10-15 18:50:00,1.7385,1.7387,1.7384,1.7385,1508700001.0
2008-10-15 18:51:00,1.7384,1.7385,1.7382,1.73845,1508700001.0
2008-10-15 18:52:00,1.73825,1.73825,1.73825,1.73825,750400002.0
2008-10-15 18:53:00,1.7382,1.7382,1.7378,1.73795,1387000004.0
2008-10-15 18:54:00,1.7383,1.7385,1.7381,1.7383,1188000010.0
2008-10-15 18:55:00,1.7384,1.7388,1.7382,1.7386,1188000010.0
2008-10-15 18:56:00,1.7387,1.7387,1.7379,1.7381,1188000010.0
2008-10-15 18:57:00,1.7382,1.7384,1.7382,1.7382,1188000010.0
2008-10-15 18:58:00,1.738,1.738,1.7379,1.73795,1188000010.0
2008-10-15 18:59:00,1.7382,1.7383,1.7369,1.7369,1560258991.0
2008-10-15 19:00:00,1.7368,1.7368,1.7362,1.7364,1560258991.0
2008-10-15 19:01:00,1.7363,1.7367,1.7363,1.7365,1560258991.0
2008-10-15 19:02:00,1.7363,1.7367,1.7363,1.7367,1560258991.0
2008-10-15 19:03:00,1.7366,1.737,1.7362,1.7362,1560258991.0
2008-10-15 19:04:00,1.7362,1.73635,1.7362,1.7362,1560258991.0
2008-10-15 19:05:00,1.7362,1.7365,1.7362,1.73635,1507999986.0
2008-10-15 19:06:00,1.7364,1.7367,1.7363,1.7363,1872399993.0
2008-10-15 19:07:00,1.7365,1.7365,1.7363,1.7364,1872399993.0
2008-10-15 19:08:00,1.7363,1.7363,1.7361,1.7362,1872399993.0
2008-10-15 19:09:00,1.7361,1.7366,1.7361,1.7363,1872399993.0
2008-10-15 19:10:00,1.7364,1.7364,1.7357,1.7357,1872399993.0
2008-10-15 19:11:00,1.7356,1.7364,1.7356,1.7364,1872399993.0
2008-10-15 19:12:00,1.7363,1.7365,1.7362,1.7363,1872399993.0
2008-10-15 19:13:00,1.7364,1.7368,1.7364,1.7364,1872399993.0
2008-10-15 19:14:00,1.7365,1.7365,1.7359,1.7359,1872399993.0
2008-10-15 19:15:00,1.736,1.736,1.7357,1.736,1872399993.0
2008-10-15 19:16:00,1.7361,1.7361,1.7357,1.7357,1872399993.0
2008-10-15 19:17:00,1.7356,1.7358,1.7355,1.7357,1872399993.0
2008-10-15 19:18:00,1.7358,1.7358,1.7358,1.7358,1872399993.0
2008-10-15 19:19:00,1.7357,1.73585,1.7357,1.7358,1872399993.0
2008-10-15 19:20:00,1.7358,1.7359,1.7357,1.7358,1720400005.0
2008-10-15 19:21:00,1.7359,1.7363,1.7359,1.7363,1720400005.0
2008-10-15 19:22:00,1.7364,1.7368,1.7362,1.7363,1720400005.0
2008-10-15 19:23:00,1.7364,1.7365,1.7355,1.7355,1720400005.0
2008-10-15 19:24:00,1.7356,1.7358,1.7352,1.7352,1720400005.0
2008-10-15 19:25:00,1.7354,1.7356,1.7351,1.7356,1720400005.0
2008-10-15 19:26:00,1.7354,1.7356,1.7354,1.7354,1720400005.0
2008-10-15 19:27:00,1.7355,1.7357,1.7337,1.7338,1720400005.0
2008-10-15 19:28:00,1.7337,1.7341,1.7336,1.7341,1720400005.0
2008-10-15 19:29:00,1.7342,1.7347,1.7342,1.7342,1720400005.0
2008-10-15 19:30:00,1.7343,1.7343,1.7342,1.7343,1720400005.0
2008-10-15 19:31:00,1.7344,1.735,1.7344,1.7346,1720400005.0
2008-10-15 19:32:00,1.7348,1.7354,1.7348,1.7352,1720400005.0
2008-10-15 19:33:00,1.7351,1.7354,1.7344,1.7344,1720400005.0
2008-10-15 19:34:00,1.7345,1.7347,1.7345,1.7346,1720400005.0
2008-10-15 19:35:00,1.7345,1.7348,1.7341,1.7347,929399987.0
2008-10-15 19:36:00,1.7348,1.735,1.7343,1.7343,929399987.0
2008-10-15 19:37:00,1.7346,1.7351,1.7344,1.735,929399987.0
2008-10-15 19:38:00,1.7351,1.7351,1.7344,1.7351,929399987.0
2008-10-15 19:39:00,1.7348,1.735,1.7348,1.73495,929399987.0
2008-10-15 19:40:00,1.7352,1.7352,1.7344,1.7345,1327218015.0
2008-10-15 19:41:00,1.7344,1.7347,1.7344,1.7345,1327218015.0
2008-10-15 19:42:00,1.73455,1.7346,1.7343,1.7343,1508299992.0
2008-10-15 19:43:00,1.7345,1.7347,1.7341,1.7341,2107600014.0
2008-10-15 19:44:00,1.7342,1.7344,1.7338,1.7339,2107600014.0
2008-10-15 19:45:00,1.7338,1.734,1.7337,1.7337,2107600014.0
2008-10-15 19:46:00,1.7337,1.73375,1.7336,1.73365,2107600014.0
2008-10-15 19:47:00,1.73365,1.73375,1.73365,1.7337,904518002.0
2008-10-15 19:48:00,1.7337,1.73375,1.73345,1.73355,2108476996.0
2008-10-15 19:49:00,1.7335,1.734,1.7335,1.7338,1372859004.0
2008-10-15 19:50:00,1.7337,1.7343,1.7337,1.7342,1372859004.0
2008-10-15 19:51:00,1.7343,1.7347,1.7342,1.7343,1372859004.0
2008-10-15 19:52:00,1.7344,1.7345,1.7341,1.7343,1372859004.0
2008-10-15 19:53:00,1.7345,1.7346,1.7343,1.7345,1372859004.0
2008-10-15 19:54:00,1.7344,1.7346,1.7341,1.7346,1372859004.0
2008-10-15 19:55:00,1.7345,1.7346,1.7341,1.7344,1372859004.0
2008-10-15 19:56:00,1.7343,1.7343,1.734,1.7341,1372859004.0
2008-10-15 19:57:00,1.7342,1.7342,1.7339,1.7341,1372859004.0
2008-10-15 19:58:00,1.734,1.7342,1.7339,1.7342,1372859004.0
2008-10-15 19:59:00,1.7343,1.7343,1.7339,1.734,1372859004.0
2008-10-15 20:00:00,1.7341,1.7341,1.7337,1.7338,1372859004.0
2008-10-15 20:01:00,1.73365,1.73395,1.73365,1.73385,1372859004.0
2008-10-15 20:02:00,1.73385,1.7343,1.73385,1.73405,1634117984.0
2008-10-15 20:03:00,1.7341,1.7345,1.7341,1.7345,1668159009.0
2008-10-15 20:04:00,1.73445,1.7346,1.7341,1.7342,1668159009.0
2008-10-15 20:05:00,1.7342,1.7346,1.7341,1.7344,1355800001.0
2008-10-15 20:06:00,1.7345,1.73455,1.7344,1.73445,1355800001.0
2008-10-15 20:07:00,1.73445,1.7345,1.73435,1.73435,1696500013.0
2008-10-15 20:08:00,1.7344,1.7344,1.7336,1.7337,792800008.0
2008-10-15 20:09:00,1.7336,1.7339,1.7335,1.7336,792800008.0
2008-10-15 20:10:00,1.7335,1.73355,1.73345,1.73355,792800008.0
2008-10-15 20:11:00,1.73355,1.7338,1.73355,1.73375,1308500008.0
2008-10-15 20:12:00,1.7337,1.7337,1.7335,1.7336,818000019.0
2008-10-15 20:13:00,1.73365,1.73375,1.73365,1.73375,400400005.0
2008-10-15 20:14:00,1.734,1.7346,1.7338,1.7341,748499999.0
2008-10-15 20:15:00,1.734,1.7344,1.7335,1.7339,748499999.0
2008-10-15 20:16:00,1.7338,1.73395,1.7338,1.7338,748499999.0
2008-10-15 20:17:00,1.7341,1.7343,1.7335,1.7337,1706399980.0
2008-10-15 20:18:00,1.7334,1.7334,1.73333,1.73338,1706399980.0
2008-10-15 20:19:00,1.73375,1.73375,1.73375,1.73375,501600008.0
2008-10-15 20:20:00,1.7339,1.735,1.7339,1.7347,1683100006.0
2008-10-15 20:21:00,1.73465,1.73545,1.73465,1.7354,1683100006.0
2008-10-15 20:22:00,1.7356,1.7362,1.7356,1.7362,1798959010.0
2008-10-15 20:23:00,1.73625,1.73675,1.73625,1.73665,1168099987.0
2008-10-15 20:24:00,1.7365,1.7371,1.7363,1.7368,1357199998.0
2008-10-15 20:25:00,1.7369,1.7385,1.7369,1.7381,1357199998.0
2008-10-15 20:26:00,1.738,1.7392,1.7376,1.7392,1357199998.0
2008-10-15 20:27:00,1.7388,1.7392,1.7375,1.7386,1357199998.0
2008-10-15 20:28:00,1.7385,1.7385,1.7377,1.7381,1357199998.0
2008-10-15 20:29:00,1.7382,1.7387,1.7382,1.7387,1357199998.0
2008-10-15 20:30:00,1.7386,1.739,1.7382,1.7388,1357199998.0
2008-10-15 20:31:00,1.7389,1.7389,1.7387,1.7387,1357199998.0
2008-10-15 20:32:00,1.7385,1.7388,1.7385,1.7387,1357199998.0
2008-10-15 20:33:00,1.7388,1.7393,1.7388,1.7389,1357199998.0
2008-10-15 20:34:00,1.7388,1.7388,1.7383,1.7383,1357199998.0
2008-10-15 20:35:00,1.7382,1.7383,1.7376,1.738,1357199998.0
2008-10-15 20:36:00,1.7379,1.738,1.7376,1.7378,1357199998.0
2008-10-15 20:37:00,1.7377,1.7378,1.7358,1.7358,1357199998.0
2008-10-15 20:38:00,1.7359,1.7364,1.7355,1.7362,1357199998.0
2008-10-15 20:39:00,1.7363,1.7365,1.7353,1.7356,1357199998.0
2008-10-15 20:40:00,1.7358,1.7359,1.7351,1.7354,1357199998.0
2008-10-15 20:41:00,1.7353,1.7368,1.7353,1.7364,1357199998.0
2008-10-15 20:42:00,1.7365,1.737,1.7363,1.7367,1357199998.0
2008-10-15 20:43:00,1.7368,1.7379,1.7368,1.7376,1357199998.0
2008-10-15 20:44:00,1.7375,1.7375,1.7363,1.7363,1357199998.0
2008-10-15 20:45:00,1.7365,1.7369,1.7364,1.7368,1357199998.0
2008-10-15 20:46:00,1.7367,1.7368,1.7365,1.7367,1357199998.0
2008-10-15 20:47:00,1.7365,1.7368,1.7365,1.7367,1357199998.0
2008-10-15 20:48:00,1.7363,1.7363,1.7358,1.7361,1357199998.0
2008-10-15 20:49:00,1.736,1.7363,1.7356,1.7357,1357199998.0
2008-10-15 20:50:00,1.7356,1.7361,1.7353,1.7358,1357199998.0
2008-10-15 20:51:00,1.7356,1.7358,1.7354,1.7354,1357199998.0
2008-10-15 20:52:00,1.7357,1.7358,1.7344,1.7347,1357199998.0
2008-10-15 20:53:00,1.7348,1.7348,1.734,1.7343,1357199998.0
2008-10-15 20:54:00,1.7342,1.7342,1.7333,1.7333,1357199998.0
2008-10-15 20:55:00,1.7335,1.7337,1.733,1.7333,1357199998.0
2008-10-15 20:56:00,1.7334,1.7334,1.7327,1.7328,1357199998.0
2008-10-15 20:57:00,1.733,1.7334,1.7325,1.7333,1357199998.0
2008-10-15 20:58:00,1.7331,1.7333,1.7331,1.7332,1357199998.0
2008-10-15 20:59:00,1.7331,1.7331,1.7322,1.7328,1357199998.0
2008-10-15 21:00:00,1.733,1.733,1.7324,1.7324,1357199998.0
2008-10-15 21:01:00,1.7323,1.7325,1.732,1.7321,1357199998.0
2008-10-15 21:02:00,1.732,1.73205,1.73135,1.7314,1357199998.0
2008-10-15 21:03:00,1.731,1.7321,1.7297,1.731,2091299994.0
2008-10-15 21:04:00,1.7311,1.7315,1.73,1.7312,2091299994.0
2008-10-15 21:05:00,1.7313,1.7313,1.73,1.731,2091299994.0
2008-10-15 21:06:00,1.7311,1.7312,1.7307,1.7312,2091299994.0
2008-10-15 21:07:00,1.7311,1.7317,1.7311,1.7312,2091299994.0
2008-10-15 21:08:00,1.7315,1.7317,1.7311,1.7313,2091299994.0
2008-10-15 21:09:00,1.7312,1.7314,1.7311,1.7314,2091299994.0
2008-10-15 21:10:00,1.7312,1.7314,1.7307,1.7307,2091299994.0
2008-10-15 21:11:00,1.7308,1.731,1.7298,1.7302,2091299994.0
2008-10-15 21:12:00,1.73,1.7306,1.7297,1.7304,2091299994.0
2008-10-15 21:13:00,1.7303,1.73075,1.7303,1.7305,2091299994.0
2008-10-15 21:14:00,1.73065,1.731,1.73065,1.7307,1786658991.0
2008-10-15 21:15:00,1.7307,1.73075,1.7305,1.7305,1955200026.0
2008-10-15 21:16:00,1.73045,1.73065,1.73045,1.73065,426400000.0
2008-10-15 21:17:00,1.7307,1.7312,1.7306,1.731,2058458994.0
2008-10-15 21:18:00,1.731,1.7315,1.7306,1.7308,1930000004.0
2008-10-15 21:19:00,1.7307,1.7308,1.7307,1.7307,1930000004.0
2008-10-15 21:20:00,1.73065,1.731,1.73065,1.73095,1930000004.0
2008-10-15 21:21:00,1.7311,1.7319,1.7311,1.7312,1063400007.0
2008-10-15 21:22:00,1.7314,1.7317,1.7314,1.7317,1063400007.0
2008-10-15 21:23:00,1.7314,1.73155,1.7314,1.7315,1063400007.0
2008-10-15 21:24:00,1.732,1.7325,1.732,1.7323,1548699990.0
2008-10-15 21:25:00,1.7325,1.7342,1.7321,1.7336,1548699990.0
2008-10-15 21:26:00,1.7335,1.7335,1.7324,1.7331,1548699990.0
2008-10-15 21:27:00,1.73305,1.7332,1.73305,1.73315,1548699990.0
2008-10-15 21:28:00,1.7331,1.73325,1.73305,1.7331,2117859008.0
2008-10-15 21:29:00,1.7332,1.7337,1.7331,1.7336,1753899982.0
2008-10-15 21:30:00,1.7335,1.7336,1.733,1.7332,1753899982.0
2008-10-15 21:31:00,1.7331,1.7333,1.7331,1.7331,1753899982.0
2008-10-15 21:32:00,1.7331,1.7333,1.7324,1.7324,1903558994.0
2008-10-15 21:33:00,1.7325,1.7328,1.7325,1.7325,1691399986.0
2008-10-15 21:34:00,1.7329,1.7329,1.7319,1.7326,1668199984.0
2008-10-15 21:36:00,1.7329,1.7331,1.7326,1.7331,1668199984.0
2008-10-15 21:37:00,1.7331,1.7331,1.7327,1.7327,1668199984.0
2008-10-15 21:38:00,1.7325,1.7325,1.73245,1.73245,1290999997.0
2008-10-15 21:39:00,1.7327,1.7332,1.7326,1.733,1696600011.0
2008-10-15 21:40:00,1.7333,1.7334,1.7331,1.7332,1696600011.0
2008-10-15 21:41:00,1.7331,1.7333,1.7327,1.7327,1696600011.0
2008-10-15 21:42:00,1.7326,1.7332,1.7325,1.7329,1696600011.0
2008-10-15 21:43:00,1.73265,1.73295,1.73265,1.73295,1696600011.0
2008-10-15 21:44:00,1.73295,1.7332,1.7325,1.73255,1786100014.0
2008-10-15 21:45:00,1.7326,1.7327,1.7325,1.7327,1026099990.0
2008-10-15 21:46:00,1.7328,1.7332,1.7326,1.7331,1026099990.0
2008-10-15 21:47:00,1.7322,1.7329,1.7322,1.7329,1026099990.0
2008-10-15 21:48:00,1.7325,1.7329,1.7325,1.7327,1026099990.0
2008-10-15 21:49:00,1.7326,1.7329,1.7326,1.7329,1026099990.0
2008-10-15 21:50:00,1.7328,1.7331,1.7322,1.7323,1026099990.0
2008-10-15 21:51:00,1.7321,1.7325,1.7319,1.732,1026099990.0
2008-10-15 21:52:00,1.7321,1.7322,1.7317,1.73185,1026099990.0
2008-10-15 21:53:00,1.7319,1.732,1.7316,1.7316,1853799982.0
2008-10-15 21:54:00,1.73155,1.73155,1.73115,1.73135,1853799982.0
2008-10-15 21:55:00,1.7315,1.733,1.7315,1.7327,1883600011.0
2008-10-15 21:56:00,1.733,1.733,1.7322,1.7328,1883600011.0
2008-10-15 21:57:00,1.73225,1.7323,1.73195,1.73205,1883600011.0
2008-10-15 21:58:00,1.7323,1.7324,1.7319,1.7322,1648999986.0
2008-10-15 21:59:00,1.732,1.7323,1.7314,1.7315,1648999986.0
2008-10-15 22:00:00,1.7313,1.7314,1.7311,1.7312,1648999986.0
2008-10-15 22:01:00,1.7311,1.7311,1.7295,1.7295,1648999986.0
2008-10-15 22:02:00,1.7295,1.7295,1.72875,1.7288,1648999986.0
2008-10-15 22:03:00,1.7291,1.7291,1.7281,1.7282,1294700000.0
2008-10-15 22:04:00,1.7283,1.7287,1.7279,1.7282,1294700000.0
2008-10-15 22:05:00,1.7281,1.7281,1.7269,1.7272,1294700000.0
2008-10-15 22:06:00,1.7273,1.728,1.7271,1.7277,1294700000.0
2008-10-15 22:07:00,1.7278,1.7285,1.7278,1.728,1294700000.0
2008-10-15 22:08:00,1.7281,1.7281,1.7276,1.7276,1294700000.0
2008-10-15 22:09:00,1.7274,1.7277,1.7272,1.7272,1294700000.0
2008-10-15 22:10:00,1.7271,1.7275,1.7271,1.7273,1294700000.0
2008-10-15 22:11:00,1.7274,1.7277,1.7274,1.7276,1294700000.0
2008-10-15 22:12:00,1.72735,1.7276,1.72735,1.72755,1294700000.0
2008-10-15 22:13:00,1.7279,1.7284,1.7276,1.7276,1874500003.0
2008-10-15 22:14:00,1.7274,1.7277,1.7273,1.7273,1874500003.0
2008-10-15 22:15:00,1.7276,1.7277,1.727,1.7275,1874500003.0
2008-10-15 22:16:00,1.7272,1.7278,1.7271,1.7278,1874500003.0
2008-10-15 22:17:00,1.7279,1.7282,1.7275,1.7276,1874500003.0
2008-10-15 22:18:00,1.7275,1.7291,1.7275,1.7275,1874500003.0
2008-10-15 22:19:00,1.7277,1.7282,1.7276,1.728,1874500003.0
2008-10-15 22:20:00,1.7281,1.7281,1.7278,1.7281,1874500003.0
2008-10-15 22:21:00,1.728,1.7286,1.7279,1.7281,1874500003.0
2008-10-15 22:22:00,1.7282,1.7283,1.7278,1.7282,1874500003.0
2008-10-15 22:23:00,1.7281,1.7289,1.7279,1.7286,1874500003.0
2008-10-15 22:24:00,1.7289,1.7289,1.7286,1.7286,1874500003.0
2008-10-15 22:25:00,1.7285,1.7293,1.7285,1.7292,1874500003.0
2008-10-15 22:26:00,1.7289,1.7289,1.7275,1.7287,1874500003.0
2008-10-15 22:27:00,1.7286,1.7292,1.7277,1.7286,1874500003.0
2008-10-15 22:28:00,1.7285,1.7287,1.7285,1.7287,1874500003.0
2008-10-15 22:29:00,1.7288,1.7297,1.7285,1.7297,1874500003.0
2008-10-15 22:30:00,1.7295,1.7298,1.7292,1.7292,1874500003.0
2008-10-15 22:31:00,1.7291,1.73,1.729,1.729,1874500003.0
2008-10-15 22:32:00,1.72865,1.72865,1.7272,1.7276,1874500003.0
2008-10-15 22:33:00,1.7276,1.7276,1.7273,1.7273,750800010.0
2008-10-15 22:34:00,1.7274,1.7275,1.7274,1.7275,1700399995.0
2008-10-15 22:35:00,1.7276,1.7277,1.7275,1.7277,1700399995.0
2008-10-15 22:36:00,1.7278,1.7301,1.7278,1.7292,1700399995.0
2008-10-15 22:37:00,1.7293,1.7302,1.7289,1.7297,1700399995.0
2008-10-15 22:38:00,1.7298,1.73,1.7291,1.7295,1700399995.0
2008-10-15 22:39:00,1.7293,1.7293,1.7287,1.7288,1700399995.0
2008-10-15 22:40:00,1.7287,1.7287,1.727,1.727,1700399995.0
2008-10-15 22:41:00,1.7269,1.7283,1.7268,1.7283,1700399995.0
2008-10-15 22:42:00,1.7281,1.7293,1.7281,1.7293,1700399995.0
2008-10-15 22:43:00,1.7294,1.7298,1.729,1.7298,1700399995.0
2008-10-15 22:44:00,1.7299,1.7299,1.7296,1.7297,1700399995.0
2008-10-15 22:45:00,1.7296,1.7296,1.7293,1.7293,1700399995.0
2008-10-15 22:46:00,1.7293,1.72935,1.7291,1.7291,1700399995.0
2008-10-15 22:47:00,1.7296,1.7296,1.7296,1.7296,99099998.0
2008-10-15 22:48:00,1.7296,1.7298,1.7291,1.7295,1208858997.0
2008-10-15 22:49:00,1.7295,1.7296,1.7295,1.7296,337599991.0
2008-10-15 22:50:00,1.7296,1.7296,1.7295,1.7296,1679999997.0
2008-10-15 22:51:00,1.7298,1.7299,1.7295,1.7296,1000799997.0
2008-10-15 22:52:00,1.7297,1.7297,1.7281,1.7281,1000799997.0
2008-10-15 22:53:00,1.728,1.728,1.7272,1.7277,1000799997.0
2008-10-15 22:54:00,1.7277,1.7277,1.727,1.727,1038800003.0
2008-10-15 22:55:00,1.7269,1.72725,1.7269,1.727,1490300018.0
2008-10-15 22:56:00,1.727,1.727,1.7269,1.7269,253300003.0
2008-10-15 22:57:00,1.727,1.727,1.72695,1.72695,75000000.0
2008-10-15 22:58:00,1.727,1.727,1.7269,1.7269,1388399971.0
2008-10-15 22:59:00,1.72705,1.72705,1.7265,1.7266,1066180013.0
2008-10-15 23:00:00,1.7266,1.72665,1.7253,1.7253,69500000.0
2008-10-15 23:01:00,1.7253,1.7266,1.7253,1.7263,302600000.0
2008-10-15 23:02:00,1.7263,1.7265,1.72585,1.7265,285400000.0
2008-10-15 23:03:00,1.7265,1.7265,1.7262,1.72635,360400013.0
2008-10-15 23:04:00,1.72635,1.72635,1.72505,1.7251,1334160012.0
2008-10-15 23:05:00,1.7254,1.7254,1.7246,1.7253,680200000.0
2008-10-15 23:06:00,1.7251,1.7251,1.7239,1.7239,680200000.0
2008-10-15 23:07:00,1.7236,1.7242,1.7227,1.724,680200000.0
2008-10-15 23:08:00,1.7242,1.7242,1.7233,1.7235,680200000.0
2008-10-15 23:09:00,1.723,1.7231,1.7225,1.7227,680200000.0
2008-10-15 23:10:00,1.7225,1.7227,1.7224,1.7226,680200000.0
2008-10-15 23:11:00,1.7223,1.7224,1.7209,1.7219,680200000.0
2008-10-15 23:12:00,1.72145,1.7216,1.72145,1.7216,680200000.0
2008-10-15 23:13:00,1.72145,1.7217,1.7214,1.7214,1366199980.0
2008-10-15 23:14:00,1.7218,1.7218,1.721,1.7211,1274399999.0
2008-10-15 23:15:00,1.721,1.7213,1.7194,1.7207,1274399999.0
2008-10-15 23:16:00,1.7208,1.7208,1.7204,1.7205,1274399999.0
2008-10-15 23:17:00,1.7204,1.7205,1.7204,1.7205,1274399999.0
2008-10-15 23:18:00,1.72025,1.72025,1.71975,1.72005,1274399999.0
2008-10-15 23:19:00,1.7202,1.7203,1.7199,1.7199,2058699982.0
2008-10-15 23:20:00,1.72,1.7201,1.7197,1.7197,2058699982.0
2008-10-15 23:21:00,1.7199,1.7199,1.7194,1.7195,2058699982.0
2008-10-15 23:22:00,1.7194,1.7195,1.7191,1.7192,2058699982.0
2008-10-15 23:23:00,1.7191,1.7194,1.7191,1.7194,2058699982.0
2008-10-15 23:24:00,1.7193,1.7193,1.7191,1.7191,2058699982.0
2008-10-15 23:25:00,1.7189,1.7194,1.7186,1.7187,2058699982.0
2008-10-15 23:26:00,1.7181,1.7184,1.7178,1.7178,2058699982.0
2008-10-15 23:27:00,1.7181,1.7183,1.7172,1.7175,2058699982.0
2008-10-15 23:28:00,1.7173,1.7173,1.7166,1.7166,2058699982.0
2008-10-15 23:29:00,1.7168,1.7169,1.7168,1.7169,2058699982.0
2008-10-15 23:30:00,1.7165,1.7165,1.7157,1.7157,2058699982.0
2008-10-15 23:31:00,1.7155,1.7161,1.7153,1.7161,2058699982.0
2008-10-15 23:32:00,1.7159,1.7162,1.7156,1.7162,2058699982.0
2008-10-15 23:33:00,1.7163,1.7172,1.7156,1.717,2058699982.0
2008-10-15 23:34:00,1.7171,1.7187,1.7171,1.7173,2058699982.0
2008-10-15 23:35:00,1.7174,1.7177,1.7173,1.7176,2058699982.0
2008-10-15 23:36:00,1.7175,1.7181,1.7175,1.71755,2058699982.0
2008-10-15 23:37:00,1.7176,1.718,1.7175,1.7177,1876250006.0
2008-10-15 23:38:00,1.7176,1.7179,1.7174,1.7174,1876250006.0
2008-10-15 23:39:00,1.7175,1.7175,1.7171,1.7172,1876250006.0
2008-10-15 23:40:00,1.7171,1.7175,1.7171,1.7175,1876250006.0
2008-10-15 23:41:00,1.7174,1.7174,1.7167,1.7168,1876250006.0
2008-10-15 23:42:00,1.71645,1.71645,1.71425,1.71425,1876250006.0
2008-10-15 23:43:00,1.7142,1.7155,1.7138,1.7155,1321800015.0
2008-10-15 23:44:00,1.7149,1.71545,1.71405,1.71415,1321800015.0
2008-10-15 23:45:00,1.71442,1.71474,1.71397,1.71474,865899996.0
2008-10-15 23:46:00,1.7143,1.7152,1.7143,1.7152,1351600008.0
2008-10-15 23:47:00,1.7156,1.7158,1.7152,1.7155,1504500002.0
2008-10-15 23:48:00,1.7155,1.71585,1.7154,1.71585,807200008.0
2008-10-15 23:49:00,1.716,1.716,1.7142,1.7142,1252900004.0
2008-10-15 23:50:00,1.7143,1.7149,1.7136,1.7141,1252900004.0
2008-10-15 23:51:00,1.7142,1.7148,1.7141,1.7148,1252900004.0
2008-10-15 23:52:00,1.7139,1.7148,1.7136,1.7148,1252900004.0
2008-10-15 23:53:00,1.7143,1.71455,1.71415,1.7143,1252900004.0
2008-10-15 23:54:00,1.7143,1.7143,1.7139,1.714,975800007.0
2008-10-15 23:55:00,1.714,1.71405,1.714,1.714,1283399986.0
2008-10-15 23:56:00,1.714,1.714,1.714,1.714,608400001.0
2008-10-15 23:57:00,1.714,1.714,1.714,1.714,759159012.0
2008-10-15 23:58:00,1.714,1.7143,1.714,1.7143,909100001.0
2008-10-15 23:59:00,1.7143,1.7143,1.7139,1.714,1646000005.0
2008-10-16 00:00:00,1.71455,1.7158,1.71455,1.7158,2134499986.0
2008-10-16 00:01:00,1.7158,1.71645,1.7158,1.7159,1507499988.0
2008-10-16 00:02:00,1.7159,1.7172,1.7159,1.7171,1018899993.0
2008-10-16 00:03:00,1.7173,1.7184,1.7172,1.7184,86400000.0
2008-10-16 00:04:00,1.7181,1.719,1.718,1.7189,86400000.0
2008-10-16 00:05:00,1.7182,1.7189,1.7182,1.7189,86400000.0
2008-10-16 00:06:00,1.7186,1.7186,1.7182,1.7186,86400000.0
2008-10-16 00:07:00,1.71825,1.71845,1.7181,1.71845,86400000.0
2008-10-16 00:08:00,1.7184,1.7184,1.7178,1.7179,512700001.0
2008-10-16 00:09:00,1.7179,1.7179,1.7178,1.7178,931699984.0
2008-10-16 00:10:00,1.7179,1.7179,1.71535,1.71545,1706200000.0
2008-10-16 00:11:00,1.7158,1.7159,1.7158,1.7159,818858990.0
2008-10-16 00:12:00,1.7156,1.7156,1.7156,1.7156,818858990.0
2008-10-16 00:13:00,1.7156,1.7156,1.7156,1.7156,1103258978.0
2008-10-16 00:14:00,1.71565,1.7157,1.7156,1.7156,1155476998.0
2008-10-16 00:15:00,1.7156,1.7158,1.7152,1.7152,1161400001.0
2008-10-16 00:16:00,1.7153,1.7153,1.7148,1.7151,1161400001.0
2008-10-16 00:17:00,1.715,1.7151,1.71465,1.7147,904300001.0
2008-10-16 00:18:00,1.7147,1.7148,1.7147,1.71475,382500004.0
2008-10-16 00:19:00,1.7154,1.7155,1.715,1.7153,1469700001.0
2008-10-16 00:20:00,1.7152,1.7153,1.7147,1.7151,1469700001.0
2008-10-16 00:21:00,1.71485,1.71485,1.7136,1.7137,1469700001.0
2008-10-16 00:22:00,1.7137,1.71445,1.7137,1.7142,378200004.0
2008-10-16 00:23:00,1.7142,1.7145,1.71375,1.71385,576699997.0
2008-10-16 00:24:00,1.71385,1.71385,1.7135,1.71385,665999992.0
2008-10-16 00:25:00,1.7142,1.7146,1.714,1.7145,2114999992.0
2008-10-16 00:26:00,1.7143,1.7149,1.71425,1.7146,2114999992.0
2008-10-16 00:27:00,1.7146,1.7147,1.7142,1.7145,1621799996.0
2008-10-16 00:28:00,1.7143,1.7145,1.7143,1.7145,1621799996.0
2008-10-16 00:29:00,1.7144,1.7146,1.7144,1.7145,1621799996.0
2008-10-16 00:30:00,1.7141,1.71455,1.71405,1.71405,1621799996.0
2008-10-16 00:31:00,1.71391,1.71403,1.7135,1.7135,1214599998.0
2008-10-16 00:32:00,1.71405,1.71405,1.71405,1.71405,982200012.0
2008-10-16 00:33:00,1.7144,1.7144,1.7143,1.7144,1006500000.0
2008-10-16 00:34:00,1.7143,1.7144,1.7142,1.7143,1006500000.0
2008-10-16 00:35:00,1.7144,1.715,1.7144,1.715,1006500000.0
2008-10-16 00:36:00,1.7149,1.7153,1.7149,1.7149,1006500000.0
2008-10-16 00:37:00,1.71455,1.7146,1.71455,1.71455,1006500000.0
2008-10-16 00:38:00,1.7146,1.7153,1.71455,1.7151,1223800020.0
2008-10-16 00:39:00,1.7151,1.7153,1.715,1.7153,1483399987.0
2008-10-16 00:40:00,1.71555,1.7156,1.7152,1.7152,213700006.0
2008-10-16 00:41:00,1.7151,1.7154,1.7148,1.7148,859000000.0
2008-10-16 00:42:00,1.7149,1.716,1.7149,1.716,1295759007.0
2008-10-16 00:43:00,1.716,1.71605,1.7159,1.71595,1287000015.0
2008-10-16 00:44:00,1.71595,1.71615,1.7158,1.71595,1795235993.0
2008-10-16 00:45:00,1.716,1.7165,1.71595,1.7165,1025099985.0
2008-10-16 00:46:00,1.7161,1.7174,1.7159,1.7174,124199996.0
2008-10-16 00:47:00,1.7172,1.7174,1.7172,1.7174,124199996.0
2008-10-16 00:48:00,1.717,1.717,1.717,1.717,124199996.0
2008-10-16 00:49:00,1.71805,1.7183,1.7179,1.7182,911212994.0
2008-10-16 00:50:00,1.71825,1.71825,1.7179,1.7179,144599999.0
2008-10-16 00:51:00,1.7185,1.7186,1.7182,1.7183,121200001.0
2008-10-16 00:52:00,1.7181,1.7181,1.7174,1.7174,121200001.0
2008-10-16 00:53:00,1.7175,1.7176,1.7174,1.7176,121200001.0
2008-10-16 00:54:00,1.7174,1.7174,1.7174,1.7174,121200001.0
2008-10-16 00:55:00,1.7174,1.7176,1.7174,1.7174,1714200013.0
2008-10-16 00:56:00,1.7174,1.71795,1.7174,1.71795,1209700000.0
2008-10-16 00:57:00,1.71815,1.71815,1.71795,1.71805,1348899996.0
2008-10-16 00:58:00,1.71785,1.71785,1.71775,1.71775,647800003.0
2008-10-16 00:59:00,1.71775,1.71775,1.71775,1.71775,169899994.0
2008-10-16 01:00:00,1.71775,1.71775,1.7175,1.7175,1182099983.0
2008-10-16 01:01:00,1.7175,1.7175,1.7174,1.7174,836500000.0
2008-10-16 01:02:00,1.7174,1.7175,1.7174,1.7175,1315999970.0
2008-10-16 01:03:00,1.71785,1.71785,1.7178,1.7178,450400009.0
2008-10-16 01:04:00,1.718,1.7183,1.7175,1.7175,1935400016.0
2008-10-16 01:05:00,1.7174,1.7176,1.7174,1.7176,1935400016.0
2008-10-16 01:06:00,1.7176,1.71775,1.7174,1.71775,1752300004.0
2008-10-16 01:07:00,1.7186,1.7186,1.7174,1.7175,1262459004.0
2008-10-16 01:08:00,1.7177,1.7182,1.7176,1.7182,1262459004.0
2008-10-16 01:09:00,1.7181,1.7188,1.71805,1.71855,1262459004.0
2008-10-16 01:10:00,1.7188,1.7195,1.7188,1.7192,121300004.0
2008-10-16 01:11:00,1.7191,1.7191,1.7191,1.7191,121300004.0
2008-10-16 01:12:00,1.71935,1.72005,1.71905,1.72,642059005.0
2008-10-16 01:13:00,1.71995,1.72025,1.71995,1.72005,939799990.0
2008-10-16 01:14:00,1.7202,1.7206,1.719,1.7194,1316700008.0
2008-10-16 01:15:00,1.71925,1.71935,1.719,1.7191,1316700008.0
2008-10-16 01:16:00,1.7195,1.7195,1.7191,1.7194,1157599995.0
2008-10-16 01:17:00,1.7191,1.7195,1.7191,1.7195,1157599995.0
2008-10-16 01:18:00,1.71985,1.72035,1.71975,1.72035,1346700005.0
2008-10-16 01:19:00,1.72045,1.72045,1.71985,1.72025,851600006.0
2008-10-16 01:20:00,1.72025,1.7213,1.72025,1.72105,1762900002.0
2008-10-16 01:21:00,1.7213,1.7216,1.7213,1.7213,981000013.0
2008-10-16 01:22:00,1.7211,1.7215,1.7211,1.7213,981000013.0
2008-10-16 01:23:00,1.7212,1.7213,1.7211,1.7211,981000013.0
2008-10-16 01:24:00,1.72095,1.7211,1.72095,1.72095,981000013.0
2008-10-16 01:25:00,1.7209,1.7209,1.72015,1.72025,2107800000.0
2008-10-16 01:26:00,1.72025,1.72035,1.72025,1.7203,919599994.0
2008-10-16 01:27:00,1.72025,1.7203,1.7202,1.7202,810499998.0
2008-10-16 01:28:00,1.72015,1.72025,1.72005,1.72025,957199991.0
2008-10-16 01:29:00,1.7203,1.7203,1.7198,1.7202,250399994.0
2008-10-16 01:30:00,1.72015,1.72015,1.72015,1.72015,250399994.0
2008-10-16 01:31:00,1.72,1.72,1.72,1.72,831800003.0
2008-10-16 01:32:00,1.72,1.72005,1.72,1.72,1814199997.0
2008-10-16 01:33:00,1.7204,1.7204,1.72,1.7204,508900001.0
2008-10-16 01:34:00,1.7205,1.7205,1.7201,1.7201,508900001.0
2008-10-16 01:35:00,1.72,1.72,1.72,1.72,508900001.0
2008-10-16 01:36:00,1.72,1.72,1.72,1.72,392000007.0
2008-10-16 01:37:00,1.72,1.72,1.72,1.72,395200005.0
2008-10-16 01:38:00,1.72,1.72,1.7193,1.7193,1932800014.0
2008-10-16 01:39:00,1.7194,1.7196,1.719,1.719,1932800014.0
2008-10-16 01:40:00,1.7189,1.7191,1.7178,1.7178,1932800014.0
2008-10-16 01:41:00,1.7177,1.7182,1.7177,1.7182,1932800014.0
2008-10-16 01:42:00,1.7183,1.7186,1.7183,1.7186,1932800014.0
2008-10-16 01:43:00,1.7187,1.719,1.7185,1.7188,1932800014.0
2008-10-16 01:44:00,1.7189,1.7192,1.7188,1.719,1932800014.0
2008-10-16 01:45:00,1.71865,1.7189,1.71835,1.7185,1932800014.0
2008-10-16 01:46:00,1.7185,1.7185,1.7185,1.7185,86400002.0
2008-10-16 01:47:00,1.7185,1.7186,1.718,1.7184,590800019.0
2008-10-16 01:48:00,1.71805,1.71805,1.71795,1.71795,590800019.0
2008-10-16 01:49:00,1.71805,1.71805,1.71795,1.71795,285599998.0
2008-10-16 01:50:00,1.71795,1.71825,1.7179,1.71825,450699997.0
2008-10-16 01:51:00,1.71835,1.7184,1.71825,1.7183,209000005.0
2008-10-16 01:52:00,1.71825,1.7184,1.71825,1.7184,270299999.0
2008-10-16 01:53:00,1.7184,1.7186,1.7182,1.7184,1672817998.0
2008-10-16 01:54:00,1.7184,1.7184,1.7184,1.7184,487399993.0
2008-10-16 01:55:00,1.7184,1.7185,1.7184,1.7184,1246271994.0
2008-10-16 01:56:00,1.7184,1.7186,1.7184,1.7186,987976996.0
2008-10-16 01:57:00,1.7188,1.7192,1.7188,1.7191,344800004.0
2008-10-16 01:58:00,1.719,1.7193,1.719,1.7193,344800004.0
2008-10-16 01:59:00,1.7191,1.71925,1.7191,1.7192,344800004.0
2008-10-16 02:00:00,1.7192,1.7192,1.719,1.719,217699998.0
2008-10-16 02:01:00,1.719,1.7196,1.719,1.7196,1589058980.0
2008-10-16 02:02:00,1.7196,1.7198,1.7196,1.7198,729199988.0
2008-10-16 02:03:00,1.7198,1.7205,1.7198,1.7205,927900001.0
2008-10-16 02:04:00,1.7208,1.72085,1.7208,1.72085,124399997.0
2008-10-16 02:05:00,1.721,1.72125,1.72095,1.7211,726299999.0
2008-10-16 02:06:00,1.7219,1.7227,1.7218,1.7227,1299200001.0
2008-10-16 02:07:00,1.7226,1.723,1.7224,1.723,1299200001.0
2008-10-16 02:08:00,1.723,1.7232,1.72295,1.723,970120004.0
2008-10-16 02:09:00,1.723,1.7233,1.7226,1.7233,1098560014.0
2008-10-16 02:10:00,1.7233,1.7233,1.72255,1.72265,309579997.0
2008-10-16 02:11:00,1.7227,1.7228,1.7227,1.7228,160179997.0
2008-10-16 02:12:00,1.7228,1.72285,1.7222,1.7227,954219994.0
2008-10-16 02:13:00,1.72285,1.72325,1.72285,1.72325,766599999.0
2008-10-16 02:14:00,1.7235,1.7236,1.7235,1.7235,194799999.0
2008-10-16 02:15:00,1.7236,1.724,1.7236,1.7237,194799999.0
2008-10-16 02:16:00,1.7238,1.724,1.7229,1.723,194799999.0
2008-10-16 02:17:00,1.723,1.723,1.723,1.723,194799999.0
2008-10-16 02:18:00,1.723,1.723,1.723,1.723,602599998.0
2008-10-16 02:19:00,1.723,1.723,1.72255,1.72265,949400003.0
2008-10-16 02:20:00,1.72245,1.7227,1.72245,1.7227,378800004.0
2008-10-16 02:21:00,1.7228,1.7238,1.7228,1.7238,242299999.0
2008-10-16 02:22:00,1.7234,1.7235,1.7234,1.7234,242299999.0
2008-10-16 02:23:00,1.7234,1.7242,1.72335,1.7241,1536377004.0
2008-10-16 02:24:00,1.7245,1.7245,1.7242,1.7242,423058999.0
2008-10-16 02:25:00,1.72392,1.72416,1.72373,1.72382,848100002.0
2008-10-16 02:26:00,1.7242,1.7242,1.7224,1.7226,2091853996.0
2008-10-16 02:27:00,1.7224,1.7239,1.7224,1.7238,1021399995.0
2008-10-16 02:28:00,1.72335,1.72335,1.7232,1.7232,1021399995.0
2008-10-16 02:29:00,1.7232,1.7233,1.7232,1.7232,1054200004.0
2008-10-16 02:30:00,1.7232,1.7233,1.7232,1.7233,444199997.0
2008-10-16 02:31:00,1.7236,1.7244,1.7233,1.7238,1232899992.0
2008-10-16 02:32:00,1.7239,1.72395,1.7227,1.7231,1232899992.0
2008-10-16 02:33:00,1.7231,1.7235,1.7231,1.7235,1061000011.0
2008-10-16 02:34:00,1.724,1.7262,1.724,1.7245,1444999992.0
2008-10-16 02:35:00,1.7246,1.7262,1.7246,1.7255,1444999992.0
2008-10-16 02:36:00,1.7253,1.7255,1.7252,1.7253,1444999992.0
2008-10-16 02:37:00,1.7251,1.7252,1.7251,1.7251,1444999992.0
2008-10-16 02:38:00,1.7254,1.7255,1.7252,1.7252,1999059001.0
2008-10-16 02:39:00,1.7251,1.7251,1.7245,1.7247,1999059001.0
2008-10-16 02:40:00,1.7249,1.725,1.7248,1.725,1999059001.0
2008-10-16 02:41:00,1.7244,1.7249,1.72405,1.7249,1999059001.0
2008-10-16 02:42:00,1.7251,1.7259,1.7251,1.7256,2117935997.0
2008-10-16 02:43:00,1.7257,1.7261,1.7255,1.726,2117935997.0
2008-10-16 02:44:00,1.7259,1.7299,1.7258,1.7299,2117935997.0
2008-10-16 02:45:00,1.73,1.7313,1.7292,1.7298,2117935997.0
2008-10-16 02:46:00,1.7301,1.7301,1.7283,1.7292,2117935997.0
2008-10-16 02:47:00,1.7293,1.7293,1.728,1.7282,2117935997.0
2008-10-16 02:48:00,1.7278,1.72805,1.7273,1.7274,2117935997.0
2008-10-16 02:49:00,1.7275,1.7277,1.72655,1.7267,1910900016.0
2008-10-16 02:50:00,1.727,1.727,1.7267,1.7267,494500004.0
2008-10-16 02:51:00,1.72675,1.7269,1.7267,1.7269,1247318004.0
2008-10-16 02:52:00,1.7269,1.7273,1.72625,1.7273,755018001.0
2008-10-16 02:53:00,1.72735,1.7274,1.72675,1.7272,1440899998.0
2008-10-16 02:54:00,1.728,1.728,1.7272,1.7273,830558993.0
2008-10-16 02:55:00,1.7274,1.7277,1.7268,1.7271,830558993.0
2008-10-16 02:56:00,1.7271,1.7271,1.72645,1.72645,830558993.0
2008-10-16 02:57:00,1.72645,1.7269,1.72625,1.7264,1320400000.0
2008-10-16 02:58:00,1.7264,1.7267,1.7263,1.7267,2128200017.0
2008-10-16 02:59:00,1.7267,1.72675,1.7267,1.7267,1771477006.0
2008-10-16 03:00:00,1.7267,1.7268,1.7267,1.7268,332099995.0
2008-10-16 03:01:00,1.7267,1.7269,1.7267,1.7267,1871100011.0
2008-10-16 03:02:00,1.7267,1.7268,1.7265,1.72665,1892958992.0
2008-10-16 03:03:00,1.7266,1.7266,1.7266,1.7266,766199989.0
2008-10-16 03:04:00,1.7266,1.7266,1.7266,1.7266,2133300012.0
2008-10-16 03:05:00,1.7269,1.7269,1.7263,1.7264,2009876995.0
2008-10-16 03:06:00,1.72595,1.7261,1.7257,1.7258,2009876995.0
2008-10-16 03:07:00,1.7258,1.7258,1.7257,1.7257,219500002.0
2008-10-16 03:08:00,1.7259,1.726,1.7258,1.7258,893999989.0
2008-10-16 03:09:00,1.7257,1.7257,1.72535,1.72535,893999989.0
2008-10-16 03:10:00,1.72535,1.7254,1.72535,1.7254,1325494977.0
2008-10-16 03:11:00,1.7255,1.7261,1.7255,1.7259,1551076989.0
2008-10-16 03:12:00,1.7256,1.72565,1.7256,1.7256,1551076989.0
2008-10-16 03:13:00,1.72534,1.72556,1.72534,1.72534,258300004.0
2008-10-16 03:14:00,1.72565,1.72565,1.72565,1.72565,99400002.0
2008-10-16 03:15:00,1.72565,1.72565,1.7256,1.72565,529636011.0
2008-10-16 03:16:00,1.72565,1.72565,1.72565,1.72565,204717998.0
2008-10-16 03:17:00,1.72565,1.72565,1.72565,1.72565,56517999.0
2008-10-16 03:18:00,1.72565,1.72565,1.7256,1.7256,626036001.0
2008-10-16 03:19:00,1.7256,1.726,1.7256,1.7258,1729035987.0
2008-10-16 03:20:00,1.72565,1.7262,1.72565,1.7262,1832699990.0
2008-10-16 03:21:00,1.7266,1.7282,1.7265,1.7277,1141559000.0
2008-10-16 03:22:00,1.7276,1.7279,1.7271,1.7278,1141559000.0
2008-10-16 03:23:00,1.7274,1.72755,1.7274,1.72755,1141559000.0
2008-10-16 03:24:00,1.72755,1.7277,1.727,1.727,1944599997.0
2008-10-16 03:25:00,1.7279,1.7281,1.7276,1.7281,881000006.0
2008-10-16 03:26:00,1.7283,1.7291,1.728,1.7285,881000006.0
2008-10-16 03:27:00,1.7284,1.7284,1.7271,1.7275,881000006.0
2008-10-16 03:28:00,1.7276,1.7283,1.7275,1.7277,881000006.0
2008-10-16 03:29:00,1.7274,1.7274,1.7274,1.7274,881000006.0
2008-10-16 03:30:00,1.7274,1.7274,1.7274,1.7274,786800007.0
2008-10-16 03:31:00,1.7281,1.7289,1.728,1.7288,1948800001.0
2008-10-16 03:32:00,1.7285,1.7285,1.7282,1.7282,1948800001.0
2008-10-16 03:33:00,1.7282,1.7282,1.7282,1.7282,819299980.0
2008-10-16 03:34:00,1.7282,1.7282,1.72715,1.7274,1301099987.0
2008-10-16 03:35:00,1.7274,1.72755,1.7274,1.72755,1071400016.0
2008-10-16 03:36:00,1.72755,1.72755,1.7274,1.7274,937413010.0
2008-10-16 03:37:00,1.72735,1.72735,1.7272,1.7273,853999995.0
2008-10-16 03:38:00,1.7273,1.7275,1.7273,1.7273,1408900034.0
2008-10-16 03:39:00,1.7273,1.7277,1.7273,1.7275,1274200004.0
2008-10-16 03:40:00,1.7274,1.7274,1.7273,1.7273,749100003.0
2008-10-16 03:41:00,1.7278,1.7279,1.7272,1.7273,1930700016.0
2008-10-16 03:42:00,1.7274,1.7278,1.7273,1.7277,1930700016.0
2008-10-16 03:43:00,1.7275,1.7279,1.7275,1.7278,1930700016.0
2008-10-16 03:44:00,1.7279,1.7282,1.7276,1.7276,1930700016.0
2008-10-16 03:45:00,1.7275,1.7278,1.7275,1.7277,1930700016.0
2008-10-16 03:46:00,1.72765,1.72765,1.7275,1.7275,1930700016.0
2008-10-16 03:47:00,1.7276,1.7282,1.7274,1.7282,1455658983.0
2008-10-16 03:48:00,1.7279,1.7279,1.7274,1.7275,1455658983.0
2008-10-16 03:49:00,1.7277,1.728,1.727,1.728,1613500016.0
2008-10-16 03:50:00,1.7278,1.728,1.7273,1.7273,1613500016.0
2008-10-16 03:51:00,1.7274,1.7276,1.7272,1.7273,1613500016.0
2008-10-16 03:52:00,1.7272,1.7279,1.7272,1.7276,1613500016.0
2008-10-16 03:53:00,1.7277,1.7294,1.7274,1.7294,1613500016.0
2008-10-16 03:54:00,1.7295,1.7298,1.7294,1.7297,1613500016.0
2008-10-16 03:55:00,1.7298,1.7299,1.7296,1.7299,1613500016.0
2008-10-16 03:56:00,1.72955,1.72955,1.7292,1.7293,1613500016.0
2008-10-16 03:57:00,1.7297,1.7297,1.7294,1.7296,1860399983.0
2008-10-16 03:58:00,1.7293,1.7295,1.7293,1.7295,1860399983.0
2008-10-16 03:59:00,1.7301,1.7301,1.7294,1.7301,2065399984.0
2008-10-16 04:00:00,1.7299,1.73015,1.72985,1.73,2065399984.0
2008-10-16 04:01:00,1.73,1.7318,1.7298,1.7317,2031000008.0
2008-10-16 04:02:00,1.7319,1.7337,1.7319,1.7337,1789531012.0
2008-10-16 04:03:00,1.7334,1.7349,1.7334,1.7348,1789531012.0
2008-10-16 04:04:00,1.7349,1.7351,1.7348,1.7348,1789531012.0
2008-10-16 04:05:00,1.7347,1.7347,1.7326,1.7327,1789531012.0
2008-10-16 04:06:00,1.7328,1.7333,1.7327,1.7332,1789531012.0
2008-10-16 04:07:00,1.7329,1.7333,1.7328,1.733,1789531012.0
2008-10-16 04:08:00,1.7332,1.734,1.73315,1.73315,1226077000.0
2008-10-16 04:09:00,1.7333,1.7334,1.73275,1.7329,744800006.0
2008-10-16 04:10:00,1.7332,1.7332,1.7325,1.7327,313199997.0
2008-10-16 04:11:00,1.7329,1.7334,1.7327,1.7333,313199997.0
2008-10-16 04:12:00,1.7334,1.7348,1.7334,1.7344,313199997.0
2008-10-16 04:13:00,1.7348,1.7353,1.7344,1.7345,313199997.0
2008-10-16 04:14:00,1.7349,1.7349,1.734,1.7344,313199997.0
2008-10-16 04:15:00,1.73395,1.73415,1.7339,1.7339,313199997.0
2008-10-16 04:16:00,1.7344,1.7344,1.7336,1.7336,1603900009.0
2008-10-16 04:17:00,1.7329,1.7335,1.7327,1.733,1603900009.0
2008-10-16 04:18:00,1.7334,1.7335,1.7325,1.7325,1603900009.0
2008-10-16 04:19:00,1.7327,1.7329,1.7315,1.7317,1603900009.0
2008-10-16 04:20:00,1.732,1.732,1.7308,1.7318,1603900009.0
2008-10-16 04:21:00,1.7314,1.7326,1.7314,1.7325,1603900009.0
2008-10-16 04:22:00,1.73215,1.73215,1.7314,1.7319,1603900009.0
2008-10-16 04:23:00,1.73205,1.73205,1.7315,1.7315,1880399981.0
2008-10-16 04:24:00,1.7315,1.7318,1.7315,1.7315,1235859018.0
2008-10-16 04:25:00,1.7319,1.7322,1.7315,1.7322,1221300002.0
2008-10-16 04:26:00,1.7321,1.7321,1.7318,1.7318,1221300002.0
2008-10-16 04:27:00,1.7316,1.7316,1.73055,1.73055,1221300002.0
2008-10-16 04:28:00,1.7308,1.7313,1.7305,1.7312,1361018015.0
2008-10-16 04:29:00,1.731,1.7313,1.7307,1.7309,1361018015.0
2008-10-16 04:30:00,1.731,1.731,1.7307,1.731,1361018015.0
2008-10-16 04:31:00,1.7312,1.7317,1.731,1.7316,1361018015.0
2008-10-16 04:32:00,1.7312,1.7314,1.7311,1.7311,1361018015.0
2008-10-16 04:33:00,1.7311,1.7311,1.7305,1.7307,1818200005.0
2008-10-16 04:34:00,1.73075,1.7309,1.73055,1.73085,1721099990.0
2008-10-16 04:35:00,1.73075,1.73135,1.73065,1.7312,1086000003.0
2008-10-16 04:36:00,1.7313,1.7318,1.7313,1.7317,520800008.0
2008-10-16 04:37:00,1.7314,1.7315,1.7314,1.7315,520800008.0
2008-10-16 04:38:00,1.7313,1.73135,1.7312,1.7312,520800008.0
2008-10-16 04:39:00,1.7312,1.7312,1.7312,1.7312,419000005.0
2008-10-16 04:40:00,1.7312,1.7315,1.7312,1.7315,2068599988.0
2008-10-16 04:41:00,1.7315,1.7321,1.7315,1.7321,757700001.0
2008-10-16 04:42:00,1.73215,1.7327,1.73215,1.7326,1568900002.0
2008-10-16 04:43:00,1.7329,1.7333,1.7325,1.7325,1264900008.0
2008-10-16 04:44:00,1.7331,1.7331,1.7325,1.7329,1264900008.0
2008-10-16 04:45:00,1.73255,1.7329,1.73255,1.73275,1264900008.0
2008-10-16 04:46:00,1.73275,1.7329,1.73265,1.73285,1213899990.0
2008-10-16 04:47:00,1.733,1.733,1.73255,1.73275,1085499999.0
2008-10-16 04:48:00,1.733,1.7332,1.733,1.733,1650000006.0
2008-10-16 04:49:00,1.7331,1.7331,1.7325,1.7328,1650000006.0
2008-10-16 04:50:00,1.73245,1.7332,1.73245,1.7332,1650000006.0
2008-10-16 04:51:00,1.7332,1.7336,1.7332,1.7336,1190099998.0
2008-10-16 04:52:00,1.7336,1.734,1.7336,1.734,296800008.0
2008-10-16 04:53:00,1.734,1.7341,1.7336,1.7337,1738399985.0
2008-10-16 04:54:00,1.7339,1.7339,1.7338,1.7338,212900006.0
2008-10-16 04:55:00,1.73375,1.73385,1.7337,1.73385,141400002.0
2008-10-16 04:56:00,1.73373,1.73373,1.73308,1.73332,84200000.0
2008-10-16 04:57:00,1.7337,1.7337,1.73315,1.73315,547100003.0
2008-10-16 04:58:00,1.73355,1.73355,1.73265,1.7328,1999500025.0
2008-10-16 04:59:00,1.7327,1.7329,1.73235,1.7324,2046400002.0
2008-10-16 05:00:00,1.7324,1.7324,1.7324,1.7324,501200001.0
2008-10-16 05:01:00,1.7324,1.7324,1.73155,1.7318,1417299997.0
2008-10-16 05:02:00,1.7318,1.7318,1.7313,1.7314,2087917988.0
2008-10-16 05:03:00,1.7314,1.7316,1.73125,1.7313,703399996.0
2008-10-16 05:04:00,1.7313,1.73155,1.7313,1.7315,919318002.0
2008-10-16 05:05:00,1.7315,1.7315,1.7313,1.7315,497299998.0
2008-10-16 05:06:00,1.7315,1.7315,1.7313,1.7313,535500003.0
2008-10-16 05:07:00,1.7313,1.7317,1.73085,1.7315,521899993.0
2008-10-16 05:08:00,1.7313,1.73145,1.7312,1.73145,664400005.0
2008-10-16 05:09:00,1.7318,1.733,1.7317,1.7325,574599999.0
2008-10-16 05:10:00,1.7326,1.7332,1.7324,1.7332,574599999.0
2008-10-16 05:11:00,1.73275,1.73275,1.7321,1.73235,574599999.0
2008-10-16 05:12:00,1.73225,1.73235,1.73225,1.73235,109099998.0
2008-10-16 05:13:00,1.7327,1.733,1.7322,1.73265,1754735987.0
2008-10-16 05:14:00,1.73285,1.733,1.73255,1.7326,667099997.0
2008-10-16 05:15:00,1.7329,1.7329,1.7329,1.7329,495700006.0
2008-10-16 05:16:00,1.73265,1.7329,1.73265,1.73275,495700006.0
2008-10-16 05:17:00,1.7326,1.73265,1.7326,1.7326,585699996.0
2008-10-16 05:18:00,1.733,1.7335,1.733,1.7333,551176992.0
2008-10-16 05:19:00,1.7331,1.7339,1.7331,1.7339,551176992.0
2008-10-16 05:20:00,1.73365,1.73405,1.7336,1.7336,551176992.0
2008-10-16 05:21:00,1.7337,1.7337,1.7337,1.7337,66800004.0
2008-10-16 05:22:00,1.7337,1.7337,1.7337,1.7337,220800005.0
2008-10-16 05:23:00,1.7337,1.7337,1.7337,1.7337,442400016.0
2008-10-16 05:24:00,1.7337,1.7337,1.7337,1.7337,57600001.0
2008-10-16 05:25:00,1.7336,1.7337,1.7332,1.7334,588399998.0
2008-10-16 05:26:00,1.7337,1.7338,1.7331,1.7331,588399998.0
2008-10-16 05:27:00,1.7327,1.7332,1.7322,1.7322,588399998.0
2008-10-16 05:28:00,1.7319,1.7321,1.7319,1.73205,588399998.0
2008-10-16 05:29:00,1.7325,1.7325,1.732,1.732,885299995.0
2008-10-16 05:30:00,1.73195,1.73215,1.73155,1.73155,885299995.0
2008-10-16 05:31:00,1.73155,1.73155,1.73145,1.73145,228100001.0
2008-10-16 05:32:00,1.73145,1.7316,1.73095,1.7313,1789059010.0
2008-10-16 05:33:00,1.7313,1.7313,1.7303,1.731,2109600017.0
2008-10-16 05:34:00,1.73105,1.7312,1.73055,1.73055,244799994.0
2008-10-16 05:35:00,1.7306,1.7306,1.7299,1.7299,868500014.0
2008-10-16 05:36:00,1.72995,1.72995,1.7287,1.7288,596200004.0
2008-10-16 05:37:00,1.729,1.7301,1.7284,1.7301,1369900003.0
2008-10-16 05:38:00,1.72985,1.73075,1.7298,1.73015,1369900003.0
2008-10-16 05:39:00,1.73015,1.73015,1.72885,1.7291,742000005.0
2008-10-16 05:40:00,1.729,1.7297,1.7288,1.7295,1078900009.0
2008-10-16 05:41:00,1.7294,1.7294,1.729,1.7291,622399998.0
2008-10-16 05:42:00,1.7291,1.7291,1.72825,1.72865,1633159006.0
2008-10-16 05:43:00,1.72865,1.7293,1.72865,1.7293,1539594991.0
2008-10-16 05:44:00,1.7294,1.7308,1.7294,1.7308,768958998.0
2008-10-16 05:45:00,1.7306,1.7313,1.7305,1.7313,944500004.0
2008-10-16 05:46:00,1.7313,1.7316,1.7312,1.7316,1012300010.0
2008-10-16 05:47:00,1.7314,1.73235,1.7313,1.73195,1096718003.0
2008-10-16 05:48:00,1.7317,1.73205,1.7314,1.73185,844699990.0
2008-10-16 05:49:00,1.7323,1.7323,1.7315,1.7317,1336917981.0
2008-10-16 05:50:00,1.7316,1.7316,1.7295,1.7297,1336917981.0
2008-10-16 05:51:00,1.7292,1.72925,1.7292,1.72925,1336917981.0
2008-10-16 05:52:00,1.7292,1.72985,1.7292,1.72985,449799995.0
2008-10-16 05:53:00,1.72959,1.72984,1.72953,1.72953,953599991.0
2008-10-16 05:54:00,1.72995,1.72995,1.72995,1.72995,152000000.0
2008-10-16 05:55:00,1.72985,1.72995,1.72985,1.72985,194499995.0
2008-10-16 05:56:00,1.72995,1.73015,1.7289,1.72925,1562100008.0
2008-10-16 05:57:00,1.7287,1.7289,1.7286,1.7287,717500008.0
2008-10-16 05:58:00,1.7288,1.7292,1.7287,1.7292,717500008.0
2008-10-16 05:59:00,1.7289,1.7293,1.7288,1.7293,717500008.0
2008-10-16 06:00:00,1.7293,1.7293,1.7292,1.7292,70700001.0
2008-10-16 06:01:00,1.7292,1.7294,1.7292,1.7294,92100001.0
2008-10-16 06:02:00,1.7295,1.7301,1.7295,1.7301,426359000.0
2008-10-16 06:03:00,1.7301,1.73025,1.7301,1.73025,482299994.0
2008-10-16 06:04:00,1.73025,1.73025,1.7302,1.7302,368500004.0
2008-10-16 06:05:00,1.7302,1.7302,1.73015,1.7302,315699996.0
2008-10-16 06:06:00,1.7302,1.7302,1.7302,1.7302,150000000.0
2008-10-16 06:07:00,1.7302,1.73025,1.7302,1.73025,110900002.0
2008-10-16 06:08:00,1.73007,1.73012,1.73005,1.73005,640799979.0
2008-10-16 06:09:00,1.7301,1.7301,1.72985,1.7299,1637299998.0
2008-10-16 06:10:00,1.7299,1.7299,1.7298,1.7298,1104300025.0
2008-10-16 06:11:00,1.7298,1.7298,1.7285,1.7286,1017400017.0
2008-10-16 06:12:00,1.72815,1.72815,1.7281,1.7281,494399997.0
2008-10-16 06:13:00,1.7281,1.7281,1.7266,1.7267,1419499989.0
2008-10-16 06:14:00,1.7268,1.727,1.7267,1.7267,1419499989.0
2008-10-16 06:15:00,1.72655,1.72655,1.72535,1.7257,1419499989.0
2008-10-16 06:16:00,1.7257,1.7257,1.7253,1.7257,1380859001.0
2008-10-16 06:17:00,1.7257,1.72595,1.7257,1.72585,1449899990.0
2008-10-16 06:18:00,1.72585,1.72585,1.72515,1.72535,1691900010.0
2008-10-16 06:19:00,1.7254,1.7261,1.7254,1.7255,960400008.0
2008-10-16 06:20:00,1.7255,1.7255,1.72545,1.72545,723200003.0
2008-10-16 06:21:00,1.72545,1.7256,1.7254,1.7255,1096599998.0
2008-10-16 06:22:00,1.7255,1.7258,1.7255,1.7257,1460600002.0
2008-10-16 06:23:00,1.7257,1.7257,1.7256,1.7257,2071900014.0
2008-10-16 06:24:00,1.7257,1.7257,1.7253,1.7253,1460058992.0
2008-10-16 06:25:00,1.7255,1.7256,1.7251,1.7254,1320400003.0
2008-10-16 06:26:00,1.7252,1.7252,1.72435,1.7245,1320400003.0
2008-10-16 06:27:00,1.7245,1.72455,1.724,1.7243,1880099998.0
2008-10-16 06:28:00,1.7246,1.7261,1.7244,1.7259,1404358980.0
2008-10-16 06:29:00,1.7258,1.7258,1.7247,1.7249,1404358980.0
2008-10-16 06:30:00,1.7246,1.72465,1.7244,1.72455,1404358980.0
2008-10-16 06:31:00,1.7245,1.7252,1.7245,1.7251,1860900021.0
2008-10-16 06:32:00,1.725,1.7261,1.7249,1.7255,1860900021.0
2008-10-16 06:33:00,1.7254,1.7258,1.7249,1.7249,1860900021.0
2008-10-16 06:34:00,1.7248,1.7248,1.72435,1.72445,1860900021.0
2008-10-16 06:35:00,1.7247,1.7247,1.7243,1.7246,1326199987.0
2008-10-16 06:36:00,1.7245,1.7245,1.7242,1.7243,1326199987.0
2008-10-16 06:37:00,1.7242,1.7242,1.724,1.7241,1326199987.0
2008-10-16 06:38:00,1.7237,1.7238,1.72365,1.7237,1326199987.0
2008-10-16 06:39:00,1.7238,1.724,1.7234,1.7234,2069700003.0
2008-10-16 06:40:00,1.7233,1.7236,1.723,1.723,2069700003.0
2008-10-16 06:41:00,1.7231,1.7234,1.723,1.7234,2069700003.0
2008-10-16 06:42:00,1.7233,1.7242,1.7232,1.7233,2069700003.0
2008-10-16 06:43:00,1.7232,1.7236,1.7231,1.7234,2069700003.0
2008-10-16 06:44:00,1.7233,1.7235,1.7226,1.7229,2069700003.0
2008-10-16 06:45:00,1.723,1.7235,1.7229,1.7235,2069700003.0
2008-10-16 06:46:00,1.7233,1.7241,1.7233,1.7238,2069700003.0
2008-10-16 06:47:00,1.7239,1.724,1.7236,1.724,2069700003.0
2008-10-16 06:48:00,1.7241,1.7266,1.7241,1.7266,2069700003.0
2008-10-16 06:49:00,1.7263,1.7289,1.7263,1.7285,2069700003.0
2008-10-16 06:50:00,1.72805,1.7285,1.7271,1.7271,2069700003.0
2008-10-16 06:51:00,1.7274,1.7287,1.7272,1.7272,2133799971.0
2008-10-16 06:52:00,1.7273,1.7273,1.7262,1.7263,2133799971.0
2008-10-16 06:53:00,1.7258,1.72645,1.7257,1.7258,2133799971.0
2008-10-16 06:54:00,1.7258,1.7258,1.72455,1.7251,1446499989.0
2008-10-16 06:55:00,1.725,1.7253,1.7245,1.7247,1651199992.0
2008-10-16 06:56:00,1.7248,1.7251,1.724,1.7241,1651199992.0
2008-10-16 06:57:00,1.7237,1.72415,1.7237,1.72405,1651199992.0
2008-10-16 06:58:00,1.7241,1.7243,1.7241,1.7243,1529199987.0
2008-10-16 06:59:00,1.7243,1.7252,1.7243,1.725,1076499977.0
2008-10-16 07:00:00,1.7248,1.7254,1.7248,1.7254,1076499977.0
2008-10-16 07:01:00,1.7252,1.7273,1.7252,1.7272,1076499977.0
2008-10-16 07:02:00,1.7273,1.7286,1.7272,1.7285,1076499977.0
2008-10-16 07:03:00,1.7284,1.7287,1.7279,1.7286,1076499977.0
2008-10-16 07:04:00,1.7285,1.7286,1.7276,1.7279,1076499977.0
2008-10-16 07:05:00,1.7276,1.7286,1.7275,1.7285,1076499977.0
2008-10-16 07:06:00,1.7289,1.7295,1.7289,1.7295,1076499977.0
2008-10-16 07:07:00,1.7291,1.7296,1.7288,1.72935,1076499977.0
2008-10-16 07:08:00,1.7297,1.7297,1.7294,1.7296,1427000007.0
2008-10-16 07:09:00,1.7299,1.7308,1.7297,1.7308,1427000007.0
2008-10-16 07:10:00,1.7307,1.7328,1.7303,1.7328,1427000007.0
2008-10-16 07:11:00,1.7327,1.7349,1.7325,1.7341,1427000007.0
2008-10-16 07:12:00,1.734,1.734,1.7315,1.7319,1427000007.0
2008-10-16 07:13:00,1.7324,1.7329,1.7316,1.7329,1427000007.0
2008-10-16 07:14:00,1.7325,1.7325,1.7312,1.7315,1427000007.0
2008-10-16 07:15:00,1.731,1.731,1.72985,1.7302,1427000007.0
2008-10-16 07:16:00,1.7303,1.7306,1.7297,1.7305,1207800001.0
2008-10-16 07:17:00,1.7306,1.7306,1.7297,1.7299,1207800001.0
2008-10-16 07:18:00,1.7298,1.7299,1.7285,1.7285,1207800001.0
2008-10-16 07:19:00,1.72825,1.7285,1.72805,1.7285,1207800001.0
2008-10-16 07:20:00,1.72845,1.72845,1.72815,1.72835,1115200001.0
2008-10-16 07:21:00,1.72835,1.72855,1.7283,1.72855,859599997.0
2008-10-16 07:22:00,1.72835,1.72865,1.7281,1.72865,1345699972.0
2008-10-16 07:23:00,1.72865,1.72865,1.7283,1.72845,2097700041.0
2008-10-16 07:24:00,1.72845,1.7288,1.72845,1.7285,2032519995.0
2008-10-16 07:25:00,1.7285,1.7285,1.7283,1.7284,1081599987.0
2008-10-16 07:26:00,1.72825,1.7288,1.7282,1.7288,1081599987.0
2008-10-16 07:27:00,1.72855,1.729,1.7284,1.729,842900012.0
2008-10-16 07:28:00,1.729,1.729,1.7286,1.7288,611500008.0
2008-10-16 07:29:00,1.7286,1.72985,1.7286,1.7297,1169000009.0
2008-10-16 07:30:00,1.7297,1.7297,1.72965,1.7297,295199996.0
2008-10-16 07:31:00,1.7297,1.73,1.7297,1.73,1801800007.0
2008-10-16 07:32:00,1.73,1.73,1.7289,1.7291,1898599997.0
2008-10-16 07:33:00,1.7291,1.7293,1.729,1.7291,1354940008.0
2008-10-16 07:34:00,1.7291,1.7294,1.7284,1.72895,1846900000.0
2008-10-16 07:35:00,1.7291,1.7292,1.7282,1.7285,114299996.0
2008-10-16 07:36:00,1.72825,1.72825,1.72825,1.72825,114299996.0
2008-10-16 07:37:00,1.72825,1.7283,1.7279,1.728,1257900004.0
2008-10-16 07:38:00,1.728,1.72835,1.7269,1.7269,1186479993.0
2008-10-16 07:39:00,1.7267,1.7268,1.7242,1.7249,1814600001.0
2008-10-16 07:40:00,1.7249,1.7254,1.7234,1.7235,1901100011.0
2008-10-16 07:41:00,1.7234,1.7235,1.7226,1.72285,1901100011.0
2008-10-16 07:42:00,1.7231,1.7245,1.723,1.7239,2001399995.0
2008-10-16 07:43:00,1.724,1.7253,1.7239,1.7244,2001399995.0
2008-10-16 07:44:00,1.7245,1.7247,1.7241,1.7243,2001399995.0
2008-10-16 07:45:00,1.7244,1.7244,1.7242,1.7242,2001399995.0
2008-10-16 07:46:00,1.7239,1.7249,1.7238,1.7242,2001399995.0
2008-10-16 07:47:00,1.7241,1.7242,1.72345,1.7242,2001399995.0
2008-10-16 07:48:00,1.7244,1.7254,1.7244,1.7253,212500000.0
2008-10-16 07:49:00,1.7254,1.7257,1.7247,1.7249,212500000.0
2008-10-16 07:50:00,1.7246,1.7246,1.7246,1.7246,212500000.0
2008-10-16 07:51:00,1.7246,1.72485,1.7246,1.7246,968300006.0
2008-10-16 07:52:00,1.7248,1.7257,1.7248,1.7254,1722399996.0
2008-10-16 07:53:00,1.7252,1.7252,1.725,1.7252,1722399996.0
2008-10-16 07:54:00,1.7252,1.7253,1.7244,1.7251,1268800002.0
2008-10-16 07:55:00,1.7249,1.7255,1.7247,1.7253,1268800002.0
2008-10-16 07:56:00,1.72495,1.725,1.7244,1.7247,1268800002.0
2008-10-16 07:57:00,1.7249,1.7252,1.7245,1.7246,2107295014.0
2008-10-16 07:58:00,1.7243,1.7243,1.7236,1.72365,2107295014.0
2008-10-16 07:59:00,1.7236,1.7246,1.7234,1.7243,1611099987.0
2008-10-16 08:00:00,1.7244,1.7244,1.7237,1.7241,1611099987.0
2008-10-16 08:01:00,1.724,1.724,1.7236,1.7236,1611099987.0
2008-10-16 08:02:00,1.7234,1.7247,1.7234,1.7247,1611099987.0
2008-10-16 08:03:00,1.72445,1.7253,1.72395,1.725,1611099987.0
2008-10-16 08:04:00,1.7251,1.7253,1.7234,1.7234,1292577000.0
2008-10-16 08:05:00,1.7233,1.7238,1.723,1.7233,1292577000.0
2008-10-16 08:06:00,1.7235,1.7242,1.7235,1.7242,1292577000.0
2008-10-16 08:07:00,1.7239,1.7242,1.7236,1.7237,1292577000.0
2008-10-16 08:08:00,1.7236,1.724,1.7236,1.7238,1292577000.0
2008-10-16 08:09:00,1.7237,1.7243,1.7237,1.72395,1292577000.0
2008-10-16 08:10:00,1.7243,1.725,1.7239,1.7244,1692399997.0
2008-10-16 08:11:00,1.7242,1.7242,1.7235,1.7236,1692399997.0
2008-10-16 08:12:00,1.7239,1.7247,1.7234,1.7234,1289358997.0
2008-10-16 08:13:00,1.7239,1.7244,1.7234,1.724,1289358997.0
2008-10-16 08:14:00,1.7244,1.7244,1.7232,1.7232,1289358997.0
2008-10-16 08:15:00,1.7233,1.7236,1.7231,1.7231,1289358997.0
2008-10-16 08:16:00,1.7232,1.7243,1.7232,1.7242,1289358997.0
2008-10-16 08:17:00,1.7243,1.7249,1.7241,1.7243,1289358997.0
2008-10-16 08:18:00,1.7242,1.7246,1.7236,1.7236,1289358997.0
2008-10-16 08:19:00,1.7233,1.7243,1.7233,1.7243,1289358997.0
2008-10-16 08:20:00,1.72405,1.72405,1.7237,1.72385,1289358997.0
2008-10-16 08:21:00,1.7242,1.7242,1.7231,1.7233,621000000.0
2008-10-16 08:22:00,1.7232,1.7241,1.723,1.7239,621000000.0
2008-10-16 08:23:00,1.7238,1.7239,1.7232,1.7236,621000000.0
2008-10-16 08:24:00,1.7237,1.7238,1.7235,1.7237,621000000.0
2008-10-16 08:25:00,1.7236,1.7244,1.7234,1.7238,621000000.0
2008-10-16 08:26:00,1.7235,1.7238,1.7232,1.7235,621000000.0
2008-10-16 08:27:00,1.7236,1.7239,1.7234,1.7239,621000000.0
2008-10-16 08:28:00,1.7244,1.7244,1.7236,1.7236,621000000.0
2008-10-16 08:29:00,1.7235,1.7238,1.7233,1.7235,621000000.0
2008-10-16 08:30:00,1.7236,1.7238,1.7234,1.7236,621000000.0
2008-10-16 08:31:00,1.7237,1.7238,1.7231,1.7237,621000000.0
2008-10-16 08:32:00,1.7236,1.7237,1.7236,1.7237,621000000.0
2008-10-16 08:33:00,1.7236,1.724,1.7236,1.724,621000000.0
2008-10-16 08:34:00,1.7239,1.7243,1.7239,1.7243,621000000.0
2008-10-16 08:35:00,1.7245,1.7245,1.7242,1.7245,621000000.0
2008-10-16 08:36:00,1.7244,1.7248,1.7236,1.7243,621000000.0
2008-10-16 08:37:00,1.7241,1.7243,1.724,1.7241,621000000.0
2008-10-16 08:38:00,1.7242,1.7244,1.7241,1.7242,621000000.0
2008-10-16 08:39:00,1.7235,1.7241,1.7235,1.724,621000000.0
2008-10-16 08:40:00,1.7241,1.7242,1.7235,1.7239,621000000.0
2008-10-16 08:41:00,1.7237,1.7239,1.7232,1.7234,621000000.0
2008-10-16 08:42:00,1.7235,1.7237,1.7235,1.7236,621000000.0
2008-10-16 08:43:00,1.7234,1.7234,1.7232,1.7234,621000000.0
2008-10-16 08:44:00,1.7233,1.7233,1.72305,1.72305,621000000.0
2008-10-16 08:45:00,1.7234,1.7242,1.7234,1.724,1802599998.0
2008-10-16 08:46:00,1.7241,1.7241,1.7237,1.7237,1802599998.0
2008-10-16 08:47:00,1.7234,1.7239,1.7232,1.7232,1802599998.0
2008-10-16 08:48:00,1.7234,1.724,1.7232,1.7233,1802599998.0
2008-10-16 08:49:00,1.7235,1.7235,1.7232,1.7233,1802599998.0
2008-10-16 08:50:00,1.7232,1.7238,1.7232,1.7238,1802599998.0
2008-10-16 08:51:00,1.7237,1.7237,1.7233,1.7236,1802599998.0
2008-10-16 08:52:00,1.7235,1.7238,1.7234,1.7238,1802599998.0
2008-10-16 08:53:00,1.7239,1.7239,1.7235,1.7238,1802599998.0
2008-10-16 08:54:00,1.7237,1.7238,1.7231,1.7232,1802599998.0
2008-10-16 08:55:00,1.7231,1.7236,1.7231,1.7236,1802599998.0
2008-10-16 08:56:00,1.7235,1.7238,1.7233,1.7235,1802599998.0
2008-10-16 08:57:00,1.7234,1.7236,1.7233,1.7236,1802599998.0
2008-10-16 08:58:00,1.7235,1.7235,1.7213,1.7213,1802599998.0
2008-10-16 08:59:00,1.7212,1.7217,1.7211,1.7214,1802599998.0
2008-10-16 09:00:00,1.7213,1.7221,1.7211,1.722,1802599998.0
2008-10-16 09:01:00,1.7221,1.7234,1.7221,1.7233,1802599998.0
2008-10-16 09:02:00,1.7232,1.7232,1.7225,1.7227,1802599998.0
2008-10-16 09:03:00,1.7229,1.7239,1.7227,1.7236,1802599998.0
2008-10-16 09:04:00,1.7235,1.7246,1.7232,1.7242,1802599998.0
2008-10-16 09:05:00,1.7243,1.7304,1.7243,1.7292,1802599998.0
2008-10-16 09:06:00,1.7269,1.7274,1.7265,1.7269,1802599998.0
2008-10-16 09:07:00,1.7268,1.7269,1.7261,1.7265,1802599998.0
2008-10-16 09:08:00,1.7263,1.7265,1.7254,1.7259,1802599998.0
2008-10-16 09:09:00,1.7257,1.7265,1.7254,1.7263,1802599998.0
2008-10-16 09:10:00,1.7262,1.7263,1.7258,1.726,1802599998.0
2008-10-16 09:11:00,1.7259,1.7261,1.7254,1.7254,1802599998.0
2008-10-16 09:12:00,1.7257,1.7259,1.7252,1.7253,1802599998.0
2008-10-16 09:13:00,1.7255,1.7255,1.7248,1.7251,1802599998.0
2008-10-16 09:14:00,1.7247,1.7254,1.723,1.7236,1802599998.0
2008-10-16 09:15:00,1.7238,1.7241,1.7236,1.7236,1802599998.0
2008-10-16 09:16:00,1.7238,1.7241,1.7232,1.7239,1802599998.0
2008-10-16 09:17:00,1.724,1.7256,1.7237,1.7251,1802599998.0
2008-10-16 09:18:00,1.7249,1.7249,1.7232,1.7233,1802599998.0
2008-10-16 09:19:00,1.7231,1.7234,1.7226,1.7226,1802599998.0
2008-10-16 09:20:00,1.7225,1.7232,1.7225,1.723,1802599998.0
2008-10-16 09:21:00,1.7227,1.7231,1.7227,1.7228,1802599998.0
2008-10-16 09:22:00,1.7229,1.7233,1.7226,1.7226,1802599998.0
2008-10-16 09:23:00,1.7227,1.723,1.7226,1.7228,1802599998.0
2008-10-16 09:24:00,1.7229,1.724,1.7228,1.7237,1802599998.0
2008-10-16 09:25:00,1.7238,1.7248,1.7237,1.7248,1802599998.0
2008-10-16 09:26:00,1.7249,1.725,1.7247,1.7247,1802599998.0
2008-10-16 09:27:00,1.7248,1.7248,1.7244,1.7246,1802599998.0
2008-10-16 09:28:00,1.7247,1.7249,1.7246,1.7249,1802599998.0
2008-10-16 09:29:00,1.725,1.7253,1.7247,1.7247,1802599998.0
2008-10-16 09:30:00,1.7248,1.7251,1.724,1.7243,1802599998.0
2008-10-16 09:31:00,1.7242,1.7242,1.7239,1.7241,1802599998.0
2008-10-16 09:32:00,1.724,1.7242,1.7233,1.7235,1802599998.0
2008-10-16 09:33:00,1.7236,1.7242,1.7223,1.723,1802599998.0
2008-10-16 09:34:00,1.7231,1.7237,1.7227,1.7231,1802599998.0
2008-10-16 09:35:00,1.723,1.7234,1.7225,1.7234,1802599998.0
2008-10-16 09:36:00,1.7231,1.7237,1.7227,1.7229,1802599998.0
2008-10-16 09:37:00,1.7227,1.7232,1.7223,1.7227,1802599998.0
2008-10-16 09:38:00,1.7225,1.7229,1.7224,1.7228,1802599998.0
2008-10-16 09:39:00,1.7229,1.7252,1.7228,1.7252,1802599998.0
2008-10-16 09:40:00,1.7251,1.7256,1.7239,1.724,1802599998.0
2008-10-16 09:41:00,1.7242,1.7243,1.7236,1.7242,1802599998.0
2008-10-16 09:42:00,1.7241,1.7242,1.7237,1.7238,1802599998.0
2008-10-16 09:43:00,1.7237,1.724,1.7228,1.7239,1802599998.0
2008-10-16 09:44:00,1.7238,1.7241,1.7226,1.7229,1802599998.0
2008-10-16 09:45:00,1.7232,1.7233,1.7227,1.7232,1802599998.0
2008-10-16 09:46:00,1.7233,1.7242,1.7232,1.7235,1802599998.0
2008-10-16 09:47:00,1.7233,1.7234,1.7226,1.7227,1802599998.0
2008-10-16 09:48:00,1.7228,1.7238,1.7228,1.7232,1802599998.0
2008-10-16 09:49:00,1.7234,1.7234,1.7221,1.7221,1802599998.0
2008-10-16 09:50:00,1.7222,1.7228,1.7221,1.7222,1802599998.0
2008-10-16 09:51:00,1.7221,1.723,1.7218,1.723,1802599998.0
2008-10-16 09:52:00,1.7229,1.7232,1.7221,1.7221,1802599998.0
2008-10-16 09:53:00,1.7222,1.7222,1.7212,1.7217,1802599998.0
2008-10-16 09:54:00,1.7218,1.7223,1.7216,1.7223,1802599998.0
2008-10-16 09:55:00,1.7222,1.7225,1.7213,1.7222,1802599998.0
2008-10-16 09:56:00,1.7224,1.7224,1.7217,1.7221,1802599998.0
2008-10-16 09:57:00,1.7222,1.7224,1.7217,1.7221,1802599998.0
2008-10-16 09:58:00,1.722,1.7221,1.7216,1.7216,1802599998.0
2008-10-16 09:59:00,1.7217,1.7229,1.7215,1.7221,1802599998.0
2008-10-16 10:00:00,1.7216,1.7233,1.7216,1.7231,1802599998.0
2008-10-16 10:01:00,1.7232,1.724,1.7227,1.7238,1802599998.0
2008-10-16 10:02:00,1.7237,1.7243,1.7232,1.7233,1802599998.0
2008-10-16 10:03:00,1.7234,1.7236,1.7231,1.7234,1802599998.0
2008-10-16 10:04:00,1.7233,1.7236,1.7232,1.7235,1802599998.0
2008-10-16 10:05:00,1.7233,1.7244,1.7228,1.7242,1802599998.0
2008-10-16 10:06:00,1.7243,1.7244,1.7236,1.7236,1802599998.0
2008-10-16 10:07:00,1.7235,1.7238,1.7231,1.7236,1802599998.0
2008-10-16 10:08:00,1.7237,1.7253,1.7237,1.725,1802599998.0
2008-10-16 10:09:00,1.7249,1.7254,1.7249,1.7252,1802599998.0
2008-10-16 10:10:00,1.7253,1.7266,1.7244,1.7247,1802599998.0
2008-10-16 10:11:00,1.7246,1.7249,1.7245,1.7248,1802599998.0
2008-10-16 10:12:00,1.7249,1.7263,1.7249,1.7258,1802599998.0
2008-10-16 10:13:00,1.7257,1.7258,1.7248,1.7253,1802599998.0
2008-10-16 10:14:00,1.7252,1.7259,1.7251,1.7256,1802599998.0
2008-10-16 10:15:00,1.7255,1.7258,1.7249,1.725,1802599998.0
2008-10-16 10:16:00,1.7249,1.726,1.7241,1.7259,1802599998.0
2008-10-16 10:17:00,1.726,1.726,1.7235,1.7242,1802599998.0
2008-10-16 10:18:00,1.7243,1.7243,1.7227,1.7231,1802599998.0
2008-10-16 10:19:00,1.7232,1.7234,1.7231,1.7232,1802599998.0
2008-10-16 10:20:00,1.7231,1.7232,1.7227,1.7232,1802599998.0
2008-10-16 10:21:00,1.7231,1.7233,1.722,1.723,1802599998.0
2008-10-16 10:22:00,1.7231,1.7237,1.7228,1.7236,1802599998.0
2008-10-16 10:23:00,1.7235,1.7241,1.7233,1.7234,1802599998.0
2008-10-16 10:24:00,1.7235,1.7235,1.7225,1.7228,1802599998.0
2008-10-16 10:25:00,1.7227,1.7228,1.7223,1.7227,1802599998.0
2008-10-16 10:26:00,1.7229,1.7232,1.7228,1.723,1802599998.0
2008-10-16 10:27:00,1.7228,1.7228,1.7226,1.7228,1802599998.0
2008-10-16 10:28:00,1.7227,1.7231,1.7227,1.723,1802599998.0
2008-10-16 10:29:00,1.7231,1.7232,1.7229,1.7231,1802599998.0
2008-10-16 10:30:00,1.723,1.7243,1.7227,1.7243,1802599998.0
2008-10-16 10:31:00,1.7242,1.7242,1.7233,1.7235,1802599998.0
2008-10-16 10:32:00,1.7234,1.724,1.7234,1.7236,1802599998.0
2008-10-16 10:33:00,1.7237,1.7237,1.723,1.7231,1802599998.0
2008-10-16 10:34:00,1.723,1.7237,1.7229,1.7236,1802599998.0
2008-10-16 10:35:00,1.7237,1.7239,1.723,1.723,1802599998.0
2008-10-16 10:36:00,1.7231,1.7233,1.7227,1.7228,1802599998.0
2008-10-16 10:37:00,1.7227,1.7234,1.7226,1.7233,1802599998.0
2008-10-16 10:38:00,1.7234,1.7244,1.7232,1.7235,1802599998.0
2008-10-16 10:39:00,1.7236,1.724,1.7232,1.7238,1802599998.0
2008-10-16 10:40:00,1.7239,1.7244,1.7238,1.7239,1802599998.0
2008-10-16 10:41:00,1.724,1.724,1.7226,1.7228,1802599998.0
2008-10-16 10:42:00,1.7227,1.7234,1.7219,1.7219,1802599998.0
2008-10-16 10:43:00,1.722,1.7226,1.7218,1.7225,1802599998.0
2008-10-16 10:44:00,1.7224,1.7234,1.7222,1.7229,1802599998.0
2008-10-16 10:45:00,1.723,1.7236,1.723,1.7236,1802599998.0
2008-10-16 10:46:00,1.7228,1.7236,1.7227,1.7235,1802599998.0
2008-10-16 10:47:00,1.7234,1.7234,1.7229,1.7231,1802599998.0
2008-10-16 10:48:00,1.723,1.7231,1.722,1.722,1802599998.0
2008-10-16 10:49:00,1.7222,1.7226,1.7222,1.7223,1802599998.0
2008-10-16 10:50:00,1.7225,1.7228,1.7225,1.7227,1802599998.0
2008-10-16 10:51:00,1.7219,1.7224,1.7219,1.7223,1802599998.0
2008-10-16 10:52:00,1.722,1.7224,1.7218,1.7224,1802599998.0
2008-10-16 10:53:00,1.7225,1.7225,1.722,1.7224,1802599998.0
2008-10-16 10:54:00,1.7226,1.7229,1.722,1.7228,1802599998.0
2008-10-16 10:55:00,1.7227,1.7232,1.7225,1.7231,1802599998.0
2008-10-16 10:56:00,1.7232,1.7237,1.7232,1.7236,1802599998.0
2008-10-16 10:57:00,1.7235,1.7245,1.7231,1.7239,1802599998.0
2008-10-16 10:58:00,1.7242,1.725,1.7242,1.7246,1802599998.0
2008-10-16 10:59:00,1.7245,1.7249,1.7244,1.7248,1802599998.0
2008-10-16 11:00:00,1.7246,1.7249,1.7245,1.7246,1802599998.0
2008-10-16 11:01:00,1.7244,1.7247,1.7241,1.7246,1802599998.0
2008-10-16 11:02:00,1.7247,1.7248,1.7246,1.7248,1802599998.0
2008-10-16 11:03:00,1.7247,1.7271,1.7246,1.726,1802599998.0
2008-10-16 11:04:00,1.7261,1.727,1.726,1.7266,1802599998.0
2008-10-16 11:05:00,1.7267,1.7268,1.7257,1.7258,1802599998.0
2008-10-16 11:06:00,1.7259,1.7261,1.7257,1.7257,1802599998.0
2008-10-16 11:07:00,1.7255,1.7258,1.7251,1.7256,1802599998.0
2008-10-16 11:08:00,1.7255,1.7258,1.7253,1.7257,1802599998.0
2008-10-16 11:09:00,1.7258,1.7262,1.7256,1.7259,1802599998.0
2008-10-16 11:10:00,1.726,1.7262,1.7258,1.7261,1802599998.0
2008-10-16 11:11:00,1.7262,1.7262,1.7259,1.7261,1802599998.0
2008-10-16 11:12:00,1.726,1.7265,1.7257,1.726,1802599998.0
2008-10-16 11:13:00,1.7261,1.7268,1.7261,1.7265,1802599998.0
2008-10-16 11:14:00,1.7267,1.7275,1.7267,1.7272,1802599998.0
2008-10-16 11:15:00,1.7271,1.7273,1.7266,1.727,1802599998.0
2008-10-16 11:16:00,1.7271,1.7285,1.7271,1.728,1802599998.0
2008-10-16 11:17:00,1.7279,1.7279,1.7265,1.7268,1802599998.0
2008-10-16 11:18:00,1.7267,1.7274,1.7266,1.7268,1802599998.0
2008-10-16 11:19:00,1.727,1.7274,1.7268,1.7271,1802599998.0
2008-10-16 11:20:00,1.7272,1.7272,1.7271,1.7271,1802599998.0
2008-10-16 11:21:00,1.7272,1.7272,1.727,1.7271,1802599998.0
2008-10-16 11:22:00,1.7272,1.7272,1.7267,1.7269,1802599998.0
2008-10-16 11:23:00,1.7268,1.7269,1.7263,1.7264,1802599998.0
2008-10-16 11:24:00,1.7263,1.7266,1.7261,1.7261,1802599998.0
2008-10-16 11:25:00,1.7262,1.7266,1.7259,1.7263,1802599998.0
2008-10-16 11:26:00,1.7261,1.7265,1.7256,1.7257,1802599998.0
2008-10-16 11:27:00,1.7256,1.7257,1.7246,1.725,1802599998.0
2008-10-16 11:28:00,1.7249,1.7251,1.7247,1.7251,1802599998.0
2008-10-16 11:29:00,1.725,1.7252,1.7246,1.725,1802599998.0
2008-10-16 11:30:00,1.7251,1.7251,1.7237,1.724,1802599998.0
2008-10-16 11:31:00,1.7238,1.7247,1.7238,1.7247,1802599998.0
2008-10-16 11:32:00,1.7249,1.7249,1.7239,1.7245,1802599998.0
2008-10-16 11:33:00,1.7244,1.7245,1.7229,1.724,1802599998.0
2008-10-16 11:34:00,1.7241,1.7241,1.7232,1.7236,1802599998.0
2008-10-16 11:35:00,1.7234,1.7236,1.7231,1.7233,1802599998.0
2008-10-16 11:36:00,1.7234,1.7237,1.7233,1.7234,1802599998.0
2008-10-16 11:37:00,1.7235,1.7236,1.7234,1.7235,1802599998.0
2008-10-16 11:38:00,1.7229,1.7237,1.7223,1.7234,1802599998.0
2008-10-16 11:39:00,1.7235,1.7236,1.723,1.7234,1802599998.0
2008-10-16 11:40:00,1.7236,1.7236,1.7222,1.7224,1802599998.0
2008-10-16 11:41:00,1.7223,1.7224,1.7219,1.7221,1802599998.0
2008-10-16 11:42:00,1.722,1.7227,1.7219,1.7226,1802599998.0
2008-10-16 11:43:00,1.7225,1.7231,1.7223,1.7226,1802599998.0
2008-10-16 11:44:00,1.7225,1.7226,1.7223,1.7223,1802599998.0
2008-10-16 11:45:00,1.7222,1.7226,1.7222,1.7226,1802599998.0
2008-10-16 11:46:00,1.7225,1.7225,1.7224,1.7224,1802599998.0
2008-10-16 11:47:00,1.7221,1.7226,1.7218,1.7224,1802599998.0
2008-10-16 11:48:00,1.7225,1.7225,1.7216,1.7221,1802599998.0
2008-10-16 11:49:00,1.722,1.7224,1.7216,1.7224,1802599998.0
2008-10-16 11:50:00,1.7223,1.7225,1.722,1.7224,1802599998.0
2008-10-16 11:51:00,1.7225,1.7225,1.7212,1.7212,1802599998.0
2008-10-16 11:52:00,1.7211,1.7214,1.7208,1.7213,1802599998.0
2008-10-16 11:53:00,1.7214,1.7218,1.7213,1.7216,1802599998.0
2008-10-16 11:54:00,1.7215,1.7218,1.7215,1.7218,1802599998.0
2008-10-16 11:55:00,1.7217,1.7218,1.7216,1.7218,1802599998.0
2008-10-16 11:56:00,1.7217,1.7226,1.7215,1.7218,1802599998.0
2008-10-16 11:57:00,1.7219,1.7222,1.7216,1.7217,1802599998.0
2008-10-16 11:58:00,1.7218,1.7219,1.7217,1.7218,1802599998.0
2008-10-16 11:59:00,1.7217,1.7221,1.7216,1.7221,1802599998.0
2008-10-16 12:00:00,1.722,1.722,1.7215,1.7215,1802599998.0
2008-10-16 12:01:00,1.7214,1.7216,1.7212,1.7213,1802599998.0
2008-10-16 12:02:00,1.7214,1.7215,1.7211,1.7215,1802599998.0
2008-10-16 12:03:00,1.7217,1.7222,1.7217,1.7218,1802599998.0
2008-10-16 12:04:00,1.7219,1.7221,1.7218,1.7221,1802599998.0
2008-10-16 12:05:00,1.722,1.7222,1.7215,1.7216,1802599998.0
2008-10-16 12:06:00,1.7218,1.722,1.7216,1.7216,1802599998.0
2008-10-16 12:07:00,1.7217,1.7221,1.7216,1.7221,1802599998.0
2008-10-16 12:08:00,1.7222,1.7223,1.7219,1.7222,1802599998.0
2008-10-16 12:09:00,1.7221,1.7228,1.722,1.7226,1802599998.0
2008-10-16 12:10:00,1.7225,1.7226,1.7223,1.7224,1802599998.0
2008-10-16 12:11:00,1.7225,1.7226,1.7223,1.7226,1802599998.0
2008-10-16 12:12:00,1.7225,1.7227,1.7223,1.7226,1802599998.0
2008-10-16 12:13:00,1.7227,1.7228,1.722,1.7221,1802599998.0
2008-10-16 12:14:00,1.7224,1.7227,1.722,1.7227,1802599998.0
2008-10-16 12:15:00,1.7225,1.7231,1.7224,1.7229,1802599998.0
2008-10-16 12:16:00,1.7228,1.7229,1.7222,1.7224,1802599998.0
2008-10-16 12:17:00,1.7223,1.7228,1.7223,1.7227,1802599998.0
2008-10-16 12:18:00,1.7226,1.7226,1.7225,1.7225,1802599998.0
2008-10-16 12:19:00,1.7224,1.7226,1.7212,1.7212,1802599998.0
2008-10-16 12:20:00,1.7211,1.7227,1.7206,1.7226,1802599998.0
2008-10-16 12:21:00,1.7227,1.7233,1.7226,1.7232,1802599998.0
2008-10-16 12:22:00,1.7233,1.7237,1.7233,1.7233,1802599998.0
2008-10-16 12:23:00,1.7232,1.7244,1.7232,1.724,1802599998.0
2008-10-16 12:24:00,1.7241,1.7246,1.7237,1.7242,1802599998.0
2008-10-16 12:25:00,1.7243,1.7246,1.7243,1.7246,1802599998.0
2008-10-16 12:26:00,1.7247,1.7249,1.7242,1.7246,1802599998.0
2008-10-16 12:27:00,1.7245,1.7247,1.7239,1.7247,1802599998.0
2008-10-16 12:28:00,1.7245,1.7247,1.7237,1.724,1802599998.0
2008-10-16 12:29:00,1.7239,1.7239,1.7235,1.7239,1802599998.0
2008-10-16 12:30:00,1.7238,1.7248,1.7234,1.7247,1802599998.0
2008-10-16 12:31:00,1.7249,1.7257,1.7249,1.7256,1802599998.0
2008-10-16 12:32:00,1.7255,1.7255,1.7252,1.7252,1802599998.0
2008-10-16 12:33:00,1.7253,1.7255,1.7251,1.7253,1802599998.0
2008-10-16 12:34:00,1.7251,1.7251,1.7243,1.7246,1802599998.0
2008-10-16 12:35:00,1.7247,1.7249,1.7246,1.7246,1802599998.0
2008-10-16 12:36:00,1.7245,1.7257,1.7245,1.7256,1802599998.0
2008-10-16 12:37:00,1.7255,1.7257,1.7254,1.7257,1802599998.0
2008-10-16 12:38:00,1.7256,1.7256,1.7248,1.725,1802599998.0
2008-10-16 12:39:00,1.7249,1.7249,1.724,1.7244,1802599998.0
2008-10-16 12:40:00,1.7243,1.7251,1.724,1.725,1802599998.0
2008-10-16 12:41:00,1.7251,1.7251,1.7245,1.7247,1802599998.0
2008-10-16 12:42:00,1.7248,1.7248,1.7239,1.7239,1802599998.0
2008-10-16 12:43:00,1.7238,1.7244,1.7238,1.7242,1802599998.0
2008-10-16 12:44:00,1.7244,1.7244,1.7242,1.7242,1802599998.0
2008-10-16 12:45:00,1.7243,1.7243,1.7237,1.7237,1802599998.0
2008-10-16 12:46:00,1.7238,1.7238,1.7235,1.7236,1802599998.0
2008-10-16 12:47:00,1.7238,1.7238,1.7236,1.7236,1802599998.0
2008-10-16 12:48:00,1.7235,1.7235,1.7229,1.7232,1802599998.0
2008-10-16 12:49:00,1.7233,1.7235,1.7225,1.723,1802599998.0
2008-10-16 12:50:00,1.7231,1.7234,1.7229,1.7234,1802599998.0
2008-10-16 12:51:00,1.7233,1.7233,1.7225,1.7227,1802599998.0
2008-10-16 12:52:00,1.7228,1.7233,1.7224,1.7225,1802599998.0
2008-10-16 12:53:00,1.7224,1.7224,1.722,1.722,1802599998.0
2008-10-16 12:54:00,1.7222,1.7223,1.7212,1.7214,1802599998.0
2008-10-16 12:55:00,1.7213,1.7221,1.7213,1.7214,1802599998.0
2008-10-16 12:56:00,1.7213,1.7218,1.7212,1.7214,1802599998.0
2008-10-16 12:57:00,1.7213,1.7216,1.7206,1.721,1802599998.0
2008-10-16 12:58:00,1.7209,1.721,1.7198,1.7199,1802599998.0
2008-10-16 12:59:00,1.72,1.7212,1.7199,1.7204,1802599998.0
2008-10-16 13:00:00,1.7209,1.7223,1.7208,1.7218,1802599998.0
2008-10-16 13:01:00,1.7219,1.7219,1.7212,1.7214,1802599998.0
2008-10-16 13:02:00,1.7213,1.7213,1.7201,1.7208,1802599998.0
2008-10-16 13:03:00,1.7209,1.7216,1.7202,1.7215,1802599998.0
2008-10-16 13:04:00,1.7217,1.7229,1.7212,1.7226,1802599998.0
2008-10-16 13:05:00,1.7229,1.7237,1.7226,1.7234,1802599998.0
2008-10-16 13:06:00,1.7233,1.7233,1.7222,1.7225,1802599998.0
2008-10-16 13:07:00,1.7227,1.7236,1.7227,1.7235,1802599998.0
2008-10-16 13:08:00,1.7234,1.7234,1.7225,1.7229,1802599998.0
2008-10-16 13:09:00,1.7228,1.7231,1.7224,1.7231,1802599998.0
2008-10-16 13:10:00,1.7228,1.7235,1.7228,1.7235,1802599998.0
2008-10-16 13:11:00,1.7234,1.7239,1.7229,1.7237,1802599998.0
2008-10-16 13:12:00,1.7236,1.7238,1.7235,1.7237,1802599998.0
2008-10-16 13:13:00,1.724,1.7247,1.724,1.7244,1802599998.0
2008-10-16 13:14:00,1.7245,1.7249,1.7242,1.7248,1802599998.0
2008-10-16 13:15:00,1.7247,1.7249,1.7246,1.7248,1802599998.0
2008-10-16 13:16:00,1.7249,1.7251,1.7242,1.725,1802599998.0
2008-10-16 13:17:00,1.7251,1.7259,1.7247,1.7256,1802599998.0
2008-10-16 13:18:00,1.7257,1.7259,1.7255,1.7258,1802599998.0
2008-10-16 13:19:00,1.7259,1.726,1.7256,1.7258,1802599998.0
2008-10-16 13:20:00,1.7259,1.7259,1.7252,1.7254,1802599998.0
2008-10-16 13:21:00,1.7255,1.727,1.7255,1.7266,1802599998.0
2008-10-16 13:22:00,1.7267,1.7272,1.7266,1.727,1802599998.0
2008-10-16 13:23:00,1.7271,1.7274,1.7268,1.7269,1802599998.0
2008-10-16 13:24:00,1.7268,1.7268,1.7264,1.7264,1802599998.0
2008-10-16 13:25:00,1.7263,1.7267,1.7261,1.7267,1802599998.0
2008-10-16 13:26:00,1.7266,1.7268,1.7266,1.7267,1802599998.0
2008-10-16 13:27:00,1.7268,1.7271,1.7264,1.7268,1802599998.0
2008-10-16 13:28:00,1.7267,1.7271,1.7266,1.7267,1802599998.0
2008-10-16 13:29:00,1.7266,1.7266,1.7259,1.7261,1802599998.0
2008-10-16 13:30:00,1.7262,1.7264,1.7261,1.7262,1802599998.0
2008-10-16 13:31:00,1.7263,1.7263,1.7261,1.7261,1802599998.0
2008-10-16 13:32:00,1.726,1.7261,1.7257,1.7261,1802599998.0
2008-10-16 13:33:00,1.7262,1.7264,1.726,1.7263,1802599998.0
2008-10-16 13:34:00,1.7264,1.7265,1.7254,1.7257,1802599998.0
2008-10-16 13:35:00,1.7258,1.7258,1.7252,1.7256,1802599998.0
2008-10-16 13:36:00,1.7255,1.7258,1.725,1.7252,1802599998.0
2008-10-16 13:37:00,1.7253,1.726,1.725,1.7255,1802599998.0
2008-10-16 13:38:00,1.7256,1.7262,1.7256,1.7259,1802599998.0
2008-10-16 13:39:00,1.7255,1.726,1.725,1.725,1802599998.0
2008-10-16 13:40:00,1.7254,1.7256,1.7244,1.725,1802599998.0
2008-10-16 13:41:00,1.7252,1.7254,1.7251,1.7254,1802599998.0
2008-10-16 13:42:00,1.7252,1.7256,1.7252,1.7254,1802599998.0
2008-10-16 13:43:00,1.7253,1.7256,1.7253,1.7254,1802599998.0
2008-10-16 13:44:00,1.7253,1.7254,1.7251,1.7254,1802599998.0
2008-10-16 13:45:00,1.7253,1.7253,1.7246,1.7246,1802599998.0
2008-10-16 13:46:00,1.7245,1.7248,1.7243,1.7244,1802599998.0
2008-10-16 13:47:00,1.7245,1.7247,1.7244,1.7245,1802599998.0
2008-10-16 13:48:00,1.7246,1.7247,1.7246,1.7246,1802599998.0
2008-10-16 13:49:00,1.7247,1.7247,1.7232,1.7233,1802599998.0
2008-10-16 13:50:00,1.7232,1.7233,1.723,1.723,1802599998.0
2008-10-16 13:51:00,1.7231,1.7238,1.7229,1.7236,1802599998.0
2008-10-16 13:52:00,1.7235,1.7244,1.7235,1.724,1802599998.0
2008-10-16 13:53:00,1.7239,1.7247,1.7239,1.7246,1802599998.0
2008-10-16 13:54:00,1.7247,1.7247,1.7241,1.7242,1802599998.0
2008-10-16 13:55:00,1.7241,1.7246,1.7241,1.7244,1802599998.0
2008-10-16 13:56:00,1.7245,1.7245,1.7238,1.7239,1802599998.0
2008-10-16 13:57:00,1.7238,1.724,1.7225,1.7226,1802599998.0
2008-10-16 13:58:00,1.7227,1.7231,1.7217,1.7229,1802599998.0
2008-10-16 13:59:00,1.723,1.7236,1.723,1.7232,1802599998.0
2008-10-16 14:00:00,1.7234,1.7248,1.7234,1.7244,1802599998.0
2008-10-16 14:01:00,1.7245,1.7247,1.7243,1.7247,1802599998.0
2008-10-16 14:02:00,1.7248,1.7261,1.7248,1.7257,1802599998.0
2008-10-16 14:03:00,1.7258,1.7259,1.7254,1.7258,1802599998.0
2008-10-16 14:04:00,1.7256,1.7261,1.7251,1.726,1802599998.0
2008-10-16 14:05:00,1.7259,1.7262,1.725,1.7252,1802599998.0
2008-10-16 14:06:00,1.7251,1.7251,1.7239,1.7247,1802599998.0
2008-10-16 14:07:00,1.7246,1.7253,1.7246,1.7247,1802599998.0
2008-10-16 14:08:00,1.7246,1.7247,1.7242,1.7242,1802599998.0
2008-10-16 14:09:00,1.7241,1.7243,1.7241,1.7242,1802599998.0
2008-10-16 14:10:00,1.7243,1.7243,1.724,1.7241,1802599998.0
2008-10-16 14:11:00,1.724,1.7243,1.7238,1.724,1802599998.0
2008-10-16 14:12:00,1.7241,1.7241,1.724,1.724,1802599998.0
2008-10-16 14:13:00,1.7241,1.7242,1.724,1.7241,1802599998.0
2008-10-16 14:14:00,1.724,1.7259,1.724,1.7259,1802599998.0
2008-10-16 14:15:00,1.7258,1.7261,1.725,1.7253,1802599998.0
2008-10-16 14:16:00,1.7252,1.7254,1.7251,1.7252,1802599998.0
2008-10-16 14:17:00,1.7253,1.7254,1.7249,1.7253,1802599998.0
2008-10-16 14:18:00,1.7254,1.7263,1.7253,1.7259,1802599998.0
2008-10-16 14:19:00,1.7258,1.7265,1.7256,1.7265,1802599998.0
2008-10-16 14:20:00,1.7263,1.7268,1.7262,1.7266,1802599998.0
2008-10-16 14:21:00,1.7265,1.7269,1.7265,1.7268,1802599998.0
2008-10-16 14:22:00,1.7267,1.7268,1.7267,1.7268,1802599998.0
2008-10-16 14:23:00,1.7267,1.7268,1.7264,1.7266,1802599998.0
2008-10-16 14:24:00,1.7267,1.7268,1.7262,1.7262,1802599998.0
2008-10-16 14:25:00,1.7263,1.7264,1.7261,1.7261,1802599998.0
2008-10-16 14:26:00,1.726,1.7261,1.7247,1.7247,1802599998.0
2008-10-16 14:27:00,1.7246,1.7254,1.7246,1.7251,1802599998.0
2008-10-16 14:28:00,1.7248,1.7255,1.7248,1.7253,1802599998.0
2008-10-16 14:29:00,1.7252,1.7256,1.7246,1.7255,1802599998.0
2008-10-16 14:30:00,1.7254,1.7257,1.7251,1.7254,1802599998.0
2008-10-16 14:31:00,1.7253,1.7253,1.7242,1.7246,1802599998.0
2008-10-16 14:32:00,1.7247,1.7248,1.7245,1.7246,1802599998.0
2008-10-16 14:33:00,1.7247,1.7249,1.7243,1.7244,1802599998.0
2008-10-16 14:34:00,1.7245,1.7246,1.7243,1.7244,1802599998.0
2008-10-16 14:35:00,1.7245,1.726,1.7245,1.7257,1802599998.0
2008-10-16 14:36:00,1.726,1.7267,1.7257,1.7259,1802599998.0
2008-10-16 14:37:00,1.726,1.7265,1.7257,1.7261,1802599998.0
2008-10-16 14:38:00,1.7262,1.7265,1.7258,1.7263,1802599998.0
2008-10-16 14:39:00,1.7264,1.7271,1.7261,1.7271,1802599998.0
2008-10-16 14:40:00,1.7272,1.7282,1.7271,1.7281,1802599998.0
2008-10-16 14:41:00,1.728,1.7283,1.7277,1.7277,1802599998.0
2008-10-16 14:42:00,1.7276,1.7287,1.7276,1.7278,1802599998.0
2008-10-16 14:43:00,1.7277,1.7281,1.7276,1.7278,1802599998.0
2008-10-16 14:44:00,1.7279,1.7283,1.7275,1.7283,1802599998.0
2008-10-16 14:45:00,1.7284,1.7287,1.7281,1.7284,1802599998.0
2008-10-16 14:46:00,1.7285,1.7291,1.7283,1.7285,1802599998.0
2008-10-16 14:47:00,1.7284,1.7284,1.7275,1.7283,1802599998.0
2008-10-16 14:48:00,1.7282,1.7282,1.7273,1.7276,1802599998.0
2008-10-16 14:49:00,1.7275,1.728,1.7272,1.7277,1802599998.0
2008-10-16 14:50:00,1.7276,1.7287,1.7272,1.7286,1802599998.0
2008-10-16 14:51:00,1.7287,1.7292,1.7286,1.7287,1802599998.0
2008-10-16 14:52:00,1.7288,1.7292,1.7286,1.729,1802599998.0
2008-10-16 14:53:00,1.7289,1.7292,1.7283,1.7283,1802599998.0
2008-10-16 14:54:00,1.7282,1.7284,1.7278,1.7281,1802599998.0
2008-10-16 14:55:00,1.728,1.7281,1.7278,1.7278,1802599998.0
2008-10-16 14:56:00,1.7279,1.728,1.7269,1.7272,1802599998.0
2008-10-16 14:57:00,1.727,1.7273,1.7265,1.7268,1802599998.0
2008-10-16 14:58:00,1.7267,1.7269,1.7266,1.7267,1802599998.0
2008-10-16 14:59:00,1.7266,1.7269,1.7264,1.7268,1802599998.0
2008-10-16 15:00:00,1.7267,1.7272,1.7254,1.7256,1802599998.0
2008-10-16 15:01:00,1.7253,1.7255,1.7244,1.7244,1802599998.0
2008-10-16 15:02:00,1.7242,1.7247,1.7224,1.7228,1802599998.0
2008-10-16 15:03:00,1.7229,1.7234,1.7221,1.7229,1802599998.0
2008-10-16 15:04:00,1.7231,1.7238,1.7231,1.7235,1802599998.0
2008-10-16 15:05:00,1.7234,1.7238,1.7233,1.7235,1802599998.0
2008-10-16 15:06:00,1.7234,1.7237,1.7222,1.7227,1802599998.0
2008-10-16 15:07:00,1.7228,1.7231,1.7226,1.7228,1802599998.0
2008-10-16 15:08:00,1.7224,1.7229,1.7219,1.7229,1802599998.0
2008-10-16 15:09:00,1.723,1.7235,1.7225,1.7225,1802599998.0
2008-10-16 15:10:00,1.7226,1.7231,1.7226,1.7226,1802599998.0
2008-10-16 15:11:00,1.7228,1.723,1.7207,1.721,1802599998.0
2008-10-16 15:12:00,1.7212,1.7215,1.7192,1.7194,1802599998.0
2008-10-16 15:13:00,1.7192,1.7199,1.7192,1.7197,1802599998.0
2008-10-16 15:14:00,1.7196,1.7201,1.7193,1.7201,1802599998.0
2008-10-16 15:15:00,1.7202,1.7202,1.7185,1.72,1802599998.0
2008-10-16 15:16:00,1.7199,1.7199,1.719,1.719,1802599998.0
2008-10-16 15:17:00,1.7191,1.7194,1.7176,1.7183,1802599998.0
2008-10-16 15:18:00,1.7185,1.7194,1.7184,1.7194,1802599998.0
2008-10-16 15:19:00,1.7195,1.7202,1.7194,1.72,1802599998.0
2008-10-16 15:20:00,1.7201,1.7207,1.7199,1.7207,1802599998.0
2008-10-16 15:21:00,1.7208,1.7215,1.7207,1.7212,1802599998.0
2008-10-16 15:22:00,1.7213,1.7219,1.7212,1.7216,1802599998.0
2008-10-16 15:23:00,1.7215,1.7217,1.7215,1.7217,1802599998.0
2008-10-16 15:24:00,1.7218,1.722,1.7206,1.7213,1802599998.0
2008-10-16 15:25:00,1.7212,1.7212,1.7201,1.7201,1802599998.0
2008-10-16 15:26:00,1.72,1.7208,1.7197,1.7204,1802599998.0
2008-10-16 15:27:00,1.7205,1.7208,1.7205,1.7207,1802599998.0
2008-10-16 15:28:00,1.7206,1.7208,1.7204,1.7207,1802599998.0
2008-10-16 15:29:00,1.7209,1.7219,1.7207,1.7219,1802599998.0
2008-10-16 15:30:00,1.7218,1.723,1.7218,1.7226,1802599998.0
2008-10-16 15:31:00,1.7225,1.7226,1.7214,1.7215,1802599998.0
2008-10-16 15:32:00,1.7216,1.7222,1.7215,1.7218,1802599998.0
2008-10-16 15:33:00,1.7217,1.7218,1.7207,1.7207,1802599998.0
2008-10-16 15:34:00,1.7206,1.7206,1.7193,1.7201,1802599998.0
2008-10-16 15:35:00,1.7202,1.7214,1.7202,1.7208,1802599998.0
2008-10-16 15:36:00,1.7209,1.7216,1.7206,1.721,1802599998.0
2008-10-16 15:37:00,1.7211,1.722,1.7208,1.7213,1802599998.0
2008-10-16 15:38:00,1.7212,1.7214,1.7206,1.7213,1802599998.0
2008-10-16 15:39:00,1.7212,1.7215,1.7212,1.7213,1802599998.0
2008-10-16 15:40:00,1.7214,1.7218,1.7212,1.7214,1802599998.0
2008-10-16 15:41:00,1.7213,1.7226,1.7208,1.7218,1802599998.0
2008-10-16 15:42:00,1.7219,1.7226,1.7219,1.7222,1802599998.0
2008-10-16 15:43:00,1.7223,1.7224,1.7214,1.7217,1802599998.0
2008-10-16 15:44:00,1.7218,1.7226,1.7216,1.7219,1802599998.0
2008-10-16 15:45:00,1.722,1.7222,1.7211,1.7219,1802599998.0
2008-10-16 15:46:00,1.7218,1.7221,1.7214,1.7217,1802599998.0
2008-10-16 15:47:00,1.7218,1.7222,1.7199,1.7201,1802599998.0
2008-10-16 15:48:00,1.72,1.7208,1.7192,1.7203,1802599998.0
2008-10-16 15:49:00,1.7202,1.7204,1.7192,1.7203,1802599998.0
2008-10-16 15:50:00,1.7204,1.7211,1.7203,1.7208,1802599998.0
2008-10-16 15:51:00,1.7207,1.7217,1.7202,1.7216,1802599998.0
2008-10-16 15:52:00,1.7215,1.7216,1.7209,1.7212,1802599998.0
2008-10-16 15:53:00,1.7211,1.7221,1.7211,1.7214,1802599998.0
2008-10-16 15:54:00,1.7215,1.7216,1.7209,1.7209,1802599998.0
2008-10-16 15:55:00,1.7211,1.7211,1.7197,1.7202,1802599998.0
2008-10-16 15:56:00,1.7201,1.7211,1.7199,1.721,1802599998.0
2008-10-16 15:57:00,1.7209,1.721,1.7208,1.7208,1802599998.0
2008-10-16 15:58:00,1.7209,1.7213,1.7208,1.7211,1802599998.0
2008-10-16 15:59:00,1.721,1.7211,1.7203,1.7208,1802599998.0
2008-10-16 16:00:00,1.7209,1.7211,1.72,1.7203,1802599998.0
2008-10-16 16:01:00,1.7204,1.7221,1.7201,1.7218,1802599998.0
2008-10-16 16:02:00,1.7221,1.7231,1.7221,1.7226,1802599998.0
2008-10-16 16:03:00,1.7225,1.723,1.7219,1.7226,1802599998.0
2008-10-16 16:04:00,1.7227,1.7233,1.7223,1.7225,1802599998.0
2008-10-16 16:05:00,1.7226,1.7235,1.7222,1.7229,1802599998.0
2008-10-16 16:06:00,1.723,1.723,1.7224,1.7227,1802599998.0
2008-10-16 16:07:00,1.7226,1.7226,1.7219,1.7224,1802599998.0
2008-10-16 16:08:00,1.7226,1.7228,1.7218,1.7227,1802599998.0
2008-10-16 16:09:00,1.7226,1.7228,1.7218,1.7219,1802599998.0
2008-10-16 16:10:00,1.7218,1.722,1.7211,1.7211,1802599998.0
2008-10-16 16:11:00,1.7212,1.7214,1.72,1.7208,1802599998.0
2008-10-16 16:12:00,1.7209,1.7218,1.7209,1.7215,1802599998.0
2008-10-16 16:13:00,1.7213,1.7215,1.7201,1.7201,1802599998.0
2008-10-16 16:14:00,1.7199,1.7202,1.7193,1.7193,1802599998.0
2008-10-16 16:15:00,1.7191,1.7193,1.7175,1.7193,1802599998.0
2008-10-16 16:16:00,1.7195,1.7203,1.7191,1.7198,1802599998.0
2008-10-16 16:17:00,1.7199,1.7205,1.7198,1.7202,1802599998.0
2008-10-16 16:18:00,1.7201,1.7203,1.718,1.7183,1802599998.0
2008-10-16 16:19:00,1.7182,1.7187,1.7171,1.7175,1802599998.0
2008-10-16 16:20:00,1.7174,1.7183,1.7159,1.7177,1802599998.0
2008-10-16 16:21:00,1.7178,1.7188,1.7175,1.7188,1802599998.0
2008-10-16 16:22:00,1.7187,1.7188,1.7184,1.7188,1802599998.0
2008-10-16 16:23:00,1.7189,1.7196,1.7186,1.7192,1802599998.0
2008-10-16 16:24:00,1.7191,1.7198,1.7173,1.7173,1802599998.0
2008-10-16 16:25:00,1.7172,1.7179,1.7169,1.7172,1802599998.0
2008-10-16 16:26:00,1.717,1.7184,1.717,1.7183,1802599998.0
2008-10-16 16:27:00,1.7182,1.7188,1.7176,1.7179,1802599998.0
2008-10-16 16:28:00,1.7178,1.7178,1.717,1.7177,1802599998.0
2008-10-16 16:29:00,1.7176,1.7184,1.7167,1.7182,1802599998.0
2008-10-16 16:30:00,1.7183,1.7196,1.7183,1.7194,1802599998.0
2008-10-16 16:31:00,1.7193,1.7194,1.7187,1.7187,1802599998.0
2008-10-16 16:32:00,1.7188,1.7209,1.7185,1.7209,1802599998.0
2008-10-16 16:33:00,1.721,1.722,1.7208,1.7218,1802599998.0
2008-10-16 16:34:00,1.7217,1.7219,1.7205,1.7218,1802599998.0
2008-10-16 16:35:00,1.7217,1.7217,1.7202,1.7203,1802599998.0
2008-10-16 16:36:00,1.7201,1.7201,1.7187,1.7194,1802599998.0
2008-10-16 16:37:00,1.7195,1.7199,1.7194,1.7195,1802599998.0
2008-10-16 16:38:00,1.7194,1.7203,1.7194,1.7202,1802599998.0
2008-10-16 16:39:00,1.7203,1.7216,1.7203,1.7207,1802599998.0
2008-10-16 16:40:00,1.7206,1.7211,1.7203,1.7203,1802599998.0
2008-10-16 16:41:00,1.7202,1.7209,1.72,1.7207,1802599998.0
2008-10-16 16:42:00,1.7208,1.7231,1.7204,1.7226,1802599998.0
2008-10-16 16:43:00,1.7228,1.7228,1.722,1.722,1802599998.0
2008-10-16 16:44:00,1.7219,1.7248,1.7216,1.7247,1802599998.0
2008-10-16 16:45:00,1.7248,1.7258,1.7246,1.7252,1802599998.0
2008-10-16 16:46:00,1.7251,1.7263,1.7251,1.7253,1802599998.0
2008-10-16 16:47:00,1.7251,1.7269,1.7251,1.7269,1802599998.0
2008-10-16 16:48:00,1.7268,1.7269,1.7255,1.7256,1802599998.0
2008-10-16 16:49:00,1.7257,1.7271,1.7254,1.7268,1802599998.0
2008-10-16 16:50:00,1.727,1.7274,1.7261,1.7264,1802599998.0
2008-10-16 16:51:00,1.7263,1.7263,1.7247,1.7247,1802599998.0
2008-10-16 16:52:00,1.7246,1.7248,1.7237,1.7243,1802599998.0
2008-10-16 16:53:00,1.7242,1.726,1.7242,1.7255,1802599998.0
2008-10-16 16:54:00,1.7256,1.7258,1.7245,1.7249,1802599998.0
2008-10-16 16:55:00,1.7248,1.7257,1.7245,1.7245,1802599998.0
2008-10-16 16:56:00,1.7244,1.7248,1.7242,1.7242,1802599998.0
2008-10-16 16:57:00,1.7244,1.7244,1.7224,1.7234,1802599998.0
2008-10-16 16:58:00,1.7236,1.7239,1.7232,1.7234,1802599998.0
2008-10-16 16:59:00,1.7233,1.724,1.7229,1.7229,1802599998.0
2008-10-16 17:00:00,1.7228,1.7233,1.7218,1.7225,1802599998.0
2008-10-16 17:01:00,1.7223,1.7232,1.7223,1.7228,1802599998.0
2008-10-16 17:02:00,1.7227,1.7227,1.7223,1.7225,1802599998.0
2008-10-16 17:03:00,1.7224,1.7226,1.7203,1.7204,1802599998.0
2008-10-16 17:04:00,1.7201,1.7211,1.7188,1.7208,1802599998.0
2008-10-16 17:05:00,1.721,1.721,1.7206,1.7207,1802599998.0
2008-10-16 17:06:00,1.7208,1.7208,1.7199,1.7206,1802599998.0
2008-10-16 17:07:00,1.7207,1.7214,1.7202,1.7212,1802599998.0
2008-10-16 17:08:00,1.7214,1.7217,1.7201,1.7209,1802599998.0
2008-10-16 17:09:00,1.7208,1.721,1.7204,1.7209,1802599998.0
2008-10-16 17:10:00,1.721,1.7219,1.721,1.7216,1802599998.0
2008-10-16 17:11:00,1.7214,1.7215,1.72,1.7202,1802599998.0
2008-10-16 17:12:00,1.7204,1.7213,1.7204,1.7204,1802599998.0
2008-10-16 17:13:00,1.7203,1.7212,1.7203,1.7212,1802599998.0
2008-10-16 17:14:00,1.7213,1.7213,1.7209,1.7211,1802599998.0
2008-10-16 17:15:00,1.721,1.7212,1.7204,1.7207,1802599998.0
2008-10-16 17:16:00,1.7208,1.7211,1.7205,1.7208,1802599998.0
2008-10-16 17:17:00,1.7212,1.7212,1.7208,1.721,1802599998.0
2008-10-16 17:18:00,1.7209,1.7212,1.7209,1.721,1802599998.0
2008-10-16 17:19:00,1.7212,1.7218,1.7212,1.7214,1802599998.0
2008-10-16 17:20:00,1.7213,1.7218,1.7211,1.7218,1802599998.0
2008-10-16 17:21:00,1.7217,1.7217,1.72145,1.72165,1802599998.0
2008-10-16 17:22:00,1.7219,1.7227,1.7218,1.7226,1518500010.0
2008-10-16 17:23:00,1.7227,1.7228,1.7224,1.7224,1518500010.0
2008-10-16 17:24:00,1.7223,1.7225,1.7222,1.7224,1518500010.0
2008-10-16 17:25:00,1.7222,1.7223,1.7221,1.7222,1518500010.0
2008-10-16 17:26:00,1.7223,1.7223,1.7213,1.7213,1518500010.0
2008-10-16 17:27:00,1.7215,1.7223,1.7211,1.7223,1518500010.0
2008-10-16 17:28:00,1.7222,1.7239,1.7219,1.7237,1518500010.0
2008-10-16 17:29:00,1.7238,1.7241,1.7218,1.7222,1518500010.0
2008-10-16 17:30:00,1.7223,1.723,1.7221,1.7228,1518500010.0
2008-10-16 17:31:00,1.723,1.7234,1.7225,1.7226,1518500010.0
2008-10-16 17:32:00,1.7227,1.7245,1.7227,1.7242,1518500010.0
2008-10-16 17:33:00,1.7244,1.7247,1.7236,1.7245,1518500010.0
2008-10-16 17:34:00,1.7244,1.7256,1.7244,1.7256,1518500010.0
2008-10-16 17:35:00,1.7255,1.7255,1.724,1.7253,1518500010.0
2008-10-16 17:36:00,1.7254,1.7261,1.7253,1.7255,1518500010.0
2008-10-16 17:37:00,1.7256,1.7264,1.7243,1.7243,1518500010.0
2008-10-16 17:38:00,1.7244,1.7248,1.7236,1.7238,1518500010.0
2008-10-16 17:39:00,1.7239,1.7244,1.7238,1.7242,1518500010.0
2008-10-16 17:40:00,1.724,1.7242,1.7227,1.7228,1518500010.0
2008-10-16 17:41:00,1.7227,1.7237,1.7227,1.7236,1518500010.0
2008-10-16 17:42:00,1.7237,1.7238,1.7233,1.7236,1518500010.0
2008-10-16 17:43:00,1.7237,1.7237,1.7231,1.7232,1518500010.0
2008-10-16 17:44:00,1.7233,1.7238,1.7233,1.7236,1518500010.0
2008-10-16 17:45:00,1.7235,1.7239,1.7235,1.7236,1518500010.0
2008-10-16 17:46:00,1.7237,1.7252,1.7233,1.7249,1518500010.0
2008-10-16 17:47:00,1.725,1.7257,1.7249,1.7253,1518500010.0
2008-10-16 17:48:00,1.7254,1.7254,1.7249,1.725,1518500010.0
2008-10-16 17:49:00,1.7251,1.7251,1.7248,1.7249,1518500010.0
2008-10-16 17:50:00,1.7248,1.7248,1.7238,1.7244,1518500010.0
2008-10-16 17:51:00,1.7243,1.7251,1.7242,1.7247,1518500010.0
2008-10-16 17:52:00,1.7245,1.7252,1.7238,1.7246,1518500010.0
2008-10-16 17:53:00,1.7247,1.7247,1.7234,1.7235,1518500010.0
2008-10-16 17:54:00,1.7236,1.7237,1.7227,1.7227,1518500010.0
2008-10-16 17:55:00,1.7228,1.7228,1.7212,1.7213,1518500010.0
2008-10-16 17:56:00,1.7212,1.7221,1.7212,1.722,1518500010.0
2008-10-16 17:57:00,1.7219,1.7252,1.7219,1.7249,1518500010.0
2008-10-16 17:58:00,1.7248,1.725,1.7232,1.7237,1518500010.0
2008-10-16 17:59:00,1.7238,1.724,1.7235,1.7238,1518500010.0
2008-10-16 18:00:00,1.724,1.7241,1.7231,1.7231,1518500010.0
2008-10-16 18:01:00,1.7232,1.7238,1.7224,1.7228,1518500010.0
2008-10-16 18:02:00,1.7225,1.7235,1.7212,1.7216,1518500010.0
2008-10-16 18:03:00,1.7217,1.7232,1.7216,1.7224,1518500010.0
2008-10-16 18:04:00,1.7221,1.7222,1.7208,1.7208,1518500010.0
2008-10-16 18:05:00,1.7207,1.7214,1.7207,1.7209,1518500010.0
2008-10-16 18:06:00,1.7207,1.721,1.7205,1.7206,1518500010.0
2008-10-16 18:07:00,1.7205,1.7206,1.7202,1.7204,1518500010.0
2008-10-16 18:08:00,1.7203,1.7205,1.7197,1.7201,1518500010.0
2008-10-16 18:09:00,1.7203,1.7205,1.7201,1.7203,1518500010.0
2008-10-16 18:10:00,1.7202,1.7203,1.7201,1.7202,1518500010.0
2008-10-16 18:11:00,1.7201,1.72045,1.72,1.72035,1518500010.0
2008-10-16 18:12:00,1.7204,1.7226,1.7204,1.7223,1653479996.0
2008-10-16 18:13:00,1.7224,1.7234,1.7213,1.7224,1653479996.0
2008-10-16 18:14:00,1.7225,1.7238,1.722,1.7238,1653479996.0
2008-10-16 18:15:00,1.7237,1.7237,1.7226,1.723,1653479996.0
2008-10-16 18:16:00,1.7232,1.7235,1.7223,1.7235,1653479996.0
2008-10-16 18:17:00,1.7231,1.7231,1.7222,1.7226,1653479996.0
2008-10-16 18:18:00,1.7224,1.7228,1.7221,1.7227,1653479996.0
2008-10-16 18:19:00,1.7225,1.7227,1.7225,1.7226,1653479996.0
2008-10-16 18:20:00,1.72255,1.72305,1.7225,1.72305,1653479996.0
2008-10-16 18:21:00,1.7232,1.7246,1.7232,1.7246,1589799986.0
2008-10-16 18:22:00,1.7247,1.7249,1.7244,1.7245,1589799986.0
2008-10-16 18:23:00,1.7246,1.7253,1.7245,1.7249,1589799986.0
2008-10-16 18:24:00,1.7248,1.7257,1.7248,1.7253,1589799986.0
2008-10-16 18:25:00,1.7254,1.7258,1.7249,1.7254,1589799986.0
2008-10-16 18:26:00,1.7253,1.7255,1.7238,1.7238,1589799986.0
2008-10-16 18:27:00,1.7237,1.7242,1.7231,1.7231,1589799986.0
2008-10-16 18:28:00,1.723,1.7236,1.7229,1.7232,1589799986.0
2008-10-16 18:29:00,1.7231,1.7232,1.7227,1.7229,1589799986.0
2008-10-16 18:30:00,1.7228,1.7231,1.7226,1.7231,1589799986.0
2008-10-16 18:31:00,1.723,1.723,1.7228,1.72295,1589799986.0
2008-10-16 18:32:00,1.7232,1.7234,1.7227,1.7227,1801600022.0
2008-10-16 18:33:00,1.7226,1.7235,1.7226,1.7232,1801600022.0
2008-10-16 18:34:00,1.723,1.723,1.72275,1.72275,1801600022.0
2008-10-16 18:35:00,1.7229,1.7232,1.7229,1.723,1540899993.0
2008-10-16 18:36:00,1.7229,1.7231,1.72285,1.72305,1540899993.0
2008-10-16 18:37:00,1.723,1.72315,1.72285,1.7229,1374600001.0
2008-10-16 18:38:00,1.7229,1.7231,1.7229,1.7229,770600011.0
2008-10-16 18:39:00,1.7225,1.723,1.7222,1.7229,770600011.0
2008-10-16 18:40:00,1.7227,1.7229,1.7219,1.7222,770600011.0
2008-10-16 18:41:00,1.7221,1.7229,1.7216,1.7216,770600011.0
2008-10-16 18:42:00,1.7214,1.7221,1.7211,1.7219,770600011.0
2008-10-16 18:43:00,1.722,1.7222,1.7218,1.722,770600011.0
2008-10-16 18:44:00,1.7219,1.7228,1.7219,1.7227,770600011.0
2008-10-16 18:45:00,1.7226,1.7228,1.722,1.7227,770600011.0
2008-10-16 18:46:00,1.7228,1.7228,1.7223,1.7224,770600011.0
2008-10-16 18:47:00,1.7223,1.7228,1.7223,1.7227,770600011.0
2008-10-16 18:48:00,1.7226,1.7229,1.7222,1.7228,770600011.0
2008-10-16 18:49:00,1.7227,1.7228,1.7222,1.7222,770600011.0
2008-10-16 18:50:00,1.7223,1.7227,1.7215,1.7226,770600011.0
2008-10-16 18:51:00,1.7225,1.7227,1.7222,1.7225,770600011.0
2008-10-16 18:52:00,1.72235,1.72235,1.7221,1.7221,770600011.0
2008-10-16 18:53:00,1.7221,1.7224,1.7218,1.7221,2030600013.0
2008-10-16 18:54:00,1.722,1.7229,1.7218,1.7224,2030600013.0
2008-10-16 18:55:00,1.7225,1.7226,1.7221,1.7224,2030600013.0
2008-10-16 18:56:00,1.7222,1.7222,1.7213,1.7216,2030600013.0
2008-10-16 18:57:00,1.7217,1.7217,1.7214,1.7214,2030600013.0
2008-10-16 18:58:00,1.7215,1.7216,1.7199,1.72,2030600013.0
2008-10-16 18:59:00,1.7202,1.7203,1.7196,1.7202,2030600013.0
2008-10-16 19:00:00,1.7203,1.7218,1.7202,1.7217,2030600013.0
2008-10-16 19:01:00,1.7218,1.7219,1.7198,1.7203,2030600013.0
2008-10-16 19:02:00,1.7204,1.7215,1.7204,1.7213,2030600013.0
2008-10-16 19:03:00,1.7214,1.7221,1.7208,1.7221,2030600013.0
2008-10-16 19:04:00,1.722,1.722,1.7211,1.7213,2030600013.0
2008-10-16 19:05:00,1.7214,1.7219,1.7212,1.7214,2030600013.0
2008-10-16 19:06:00,1.7213,1.7219,1.7211,1.7213,2030600013.0
2008-10-16 19:07:00,1.7214,1.7221,1.7212,1.7213,2030600013.0
2008-10-16 19:08:00,1.7213,1.7215,1.72095,1.72095,2030600013.0
2008-10-16 19:09:00,1.7211,1.7211,1.7203,1.7207,1913499991.0
2008-10-16 19:10:00,1.7202,1.7211,1.7202,1.7202,1913499991.0
2008-10-16 19:11:00,1.7204,1.7209,1.7204,1.7208,1913499991.0
2008-10-16 19:12:00,1.7209,1.7214,1.7206,1.7206,1913499991.0
2008-10-16 19:13:00,1.7207,1.722,1.7207,1.7218,1913499991.0
2008-10-16 19:14:00,1.7219,1.7219,1.7216,1.7218,1913499991.0
2008-10-16 19:15:00,1.7219,1.7219,1.7213,1.7216,1913499991.0
2008-10-16 19:16:00,1.7217,1.7222,1.7216,1.7221,1913499991.0
2008-10-16 19:17:00,1.722,1.7222,1.7218,1.7221,1913499991.0
2008-10-16 19:18:00,1.72175,1.72195,1.7216,1.72185,1913499991.0
2008-10-16 19:19:00,1.7222,1.7222,1.7218,1.722,1633999981.0
2008-10-16 19:20:00,1.7219,1.7227,1.7219,1.7222,1633999981.0
2008-10-16 19:21:00,1.7221,1.7223,1.7219,1.7219,1633999981.0
2008-10-16 19:22:00,1.7218,1.7219,1.7213,1.7213,1633999981.0
2008-10-16 19:23:00,1.7214,1.7214,1.7213,1.7213,1633999981.0
2008-10-16 19:24:00,1.7214,1.722,1.7213,1.7213,1633999981.0
2008-10-16 19:25:00,1.7214,1.7216,1.7214,1.7216,1633999981.0
2008-10-16 19:26:00,1.7215,1.7223,1.7214,1.7215,1633999981.0
2008-10-16 19:27:00,1.7216,1.7217,1.7214,1.7215,1633999981.0
2008-10-16 19:28:00,1.7216,1.7219,1.7215,1.7219,1633999981.0
2008-10-16 19:29:00,1.7216,1.7217,1.7215,1.7215,1633999981.0
2008-10-16 19:30:00,1.7218,1.722,1.7216,1.7219,1796000006.0
2008-10-16 19:31:00,1.722,1.723,1.7219,1.7229,1796000006.0
2008-10-16 19:32:00,1.7231,1.7234,1.7228,1.7228,1796000006.0
2008-10-16 19:33:00,1.7227,1.7228,1.7227,1.7227,1796000006.0
2008-10-16 19:34:00,1.7228,1.7228,1.7226,1.7226,1796000006.0
2008-10-16 19:35:00,1.7227,1.7229,1.7226,1.7227,1796000006.0
2008-10-16 19:36:00,1.7226,1.7227,1.7225,1.7227,1796000006.0
2008-10-16 19:37:00,1.7226,1.7226,1.7226,1.7226,1796000006.0
2008-10-16 19:38:00,1.7227,1.7228,1.7221,1.7227,1796000006.0
2008-10-16 19:39:00,1.7228,1.7231,1.7214,1.7216,1796000006.0
2008-10-16 19:40:00,1.7217,1.7224,1.7217,1.722,1796000006.0
2008-10-16 19:41:00,1.7219,1.7225,1.7216,1.7219,1796000006.0
2008-10-16 19:42:00,1.722,1.7231,1.7217,1.7231,1796000006.0
2008-10-16 19:43:00,1.7232,1.724,1.7227,1.7229,1796000006.0
2008-10-16 19:44:00,1.7227,1.7244,1.7227,1.7241,1796000006.0
2008-10-16 19:45:00,1.7243,1.7243,1.7237,1.7239,1796000006.0
2008-10-16 19:46:00,1.724,1.7245,1.724,1.7242,1796000006.0
2008-10-16 19:47:00,1.7241,1.7247,1.724,1.7247,1796000006.0
2008-10-16 19:48:00,1.7246,1.7246,1.7243,1.7243,1796000006.0
2008-10-16 19:49:00,1.7242,1.7246,1.7236,1.7244,1796000006.0
2008-10-16 19:50:00,1.7245,1.7245,1.7235,1.7235,1796000006.0
2008-10-16 19:51:00,1.7234,1.7246,1.7233,1.7244,1796000006.0
2008-10-16 19:52:00,1.7245,1.7247,1.7245,1.7247,1796000006.0
2008-10-16 19:53:00,1.7246,1.7247,1.7239,1.7245,1796000006.0
2008-10-16 19:54:00,1.7244,1.7245,1.7241,1.7243,1796000006.0
2008-10-16 19:55:00,1.7242,1.7247,1.7242,1.7247,1796000006.0
2008-10-16 19:56:00,1.7246,1.7248,1.7246,1.7247,1796000006.0
2008-10-16 19:57:00,1.7248,1.7254,1.7245,1.7253,1796000006.0
2008-10-16 19:58:00,1.7254,1.7262,1.7254,1.7258,1796000006.0
2008-10-16 19:59:00,1.726,1.7265,1.7259,1.7261,1796000006.0
2008-10-16 20:00:00,1.7262,1.7265,1.7262,1.7265,1796000006.0
2008-10-16 20:01:00,1.72635,1.72635,1.7258,1.7262,1796000006.0
2008-10-16 20:02:00,1.7265,1.7265,1.726,1.7262,1436200004.0
2008-10-16 20:03:00,1.7261,1.7266,1.726,1.7265,1436200004.0
2008-10-16 20:04:00,1.7263,1.7265,1.7263,1.7264,1436200004.0
2008-10-16 20:05:00,1.7263,1.7268,1.7261,1.7268,1436200004.0
2008-10-16 20:06:00,1.7264,1.7268,1.7263,1.7265,1436200004.0
2008-10-16 20:07:00,1.7263,1.7267,1.7261,1.7262,1436200004.0
2008-10-16 20:08:00,1.7263,1.7267,1.7262,1.7266,1436200004.0
2008-10-16 20:09:00,1.7265,1.7266,1.726,1.7262,1436200004.0
2008-10-16 20:10:00,1.7261,1.7272,1.726,1.7271,1436200004.0
2008-10-16 20:11:00,1.727,1.727,1.7262,1.7265,1436200004.0
2008-10-16 20:12:00,1.7266,1.7266,1.7256,1.7259,1436200004.0
2008-10-16 20:13:00,1.726,1.726,1.7257,1.7257,1436200004.0
2008-10-16 20:14:00,1.7258,1.7259,1.7255,1.7255,1436200004.0
2008-10-16 20:15:00,1.7256,1.7261,1.7252,1.7259,1436200004.0
2008-10-16 20:16:00,1.7258,1.7258,1.7253,1.7253,1436200004.0
2008-10-16 20:17:00,1.7254,1.7254,1.7249,1.7252,1436200004.0
2008-10-16 20:18:00,1.7251,1.7253,1.7249,1.7253,1436200004.0
2008-10-16 20:19:00,1.7252,1.7252,1.7249,1.7249,1436200004.0
2008-10-16 20:20:00,1.72475,1.72475,1.72475,1.72475,1436200004.0
2008-10-16 20:21:00,1.7246,1.7248,1.7245,1.7246,846700020.0
2008-10-16 20:22:00,1.7245,1.7246,1.7244,1.7246,846700020.0
2008-10-16 20:23:00,1.7247,1.7251,1.7246,1.7249,846700020.0
2008-10-16 20:24:00,1.725,1.725,1.7244,1.7246,846700020.0
2008-10-16 20:25:00,1.7247,1.7255,1.7246,1.7249,846700020.0
2008-10-16 20:26:00,1.7248,1.7253,1.7248,1.7248,846700020.0
2008-10-16 20:27:00,1.7246,1.7256,1.7246,1.72555,846700020.0
2008-10-16 20:28:00,1.726,1.72645,1.7257,1.72615,2027099988.0
2008-10-16 20:29:00,1.7267,1.7276,1.7267,1.7272,2057400010.0
2008-10-16 20:30:00,1.7273,1.7274,1.7267,1.7273,2057400010.0
2008-10-16 20:31:00,1.7274,1.7276,1.7271,1.7272,2057400010.0
2008-10-16 20:32:00,1.7274,1.7275,1.7269,1.7269,2057400010.0
2008-10-16 20:33:00,1.727,1.7271,1.7269,1.7271,2057400010.0
2008-10-16 20:34:00,1.727,1.7273,1.7264,1.7267,2057400010.0
2008-10-16 20:35:00,1.727,1.7271,1.7262,1.727,2057400010.0
2008-10-16 20:36:00,1.7271,1.7281,1.7271,1.7278,2057400010.0
2008-10-16 20:37:00,1.7279,1.7285,1.7279,1.7285,2057400010.0
2008-10-16 20:38:00,1.7286,1.729,1.7286,1.7289,2057400010.0
2008-10-16 20:39:00,1.7288,1.7296,1.7288,1.7295,2057400010.0
2008-10-16 20:40:00,1.7294,1.7296,1.7292,1.7292,2057400010.0
2008-10-16 20:41:00,1.7291,1.7293,1.7288,1.7293,2057400010.0
2008-10-16 20:42:00,1.7294,1.7296,1.7287,1.7292,2057400010.0
2008-10-16 20:43:00,1.7291,1.7292,1.7289,1.7291,2057400010.0
2008-10-16 20:44:00,1.729,1.7293,1.7285,1.7285,2057400010.0
2008-10-16 20:45:00,1.7286,1.729,1.7284,1.7287,2057400010.0
2008-10-16 20:46:00,1.7288,1.7289,1.728,1.7285,2057400010.0
2008-10-16 20:47:00,1.7284,1.7296,1.7284,1.7296,2057400010.0
2008-10-16 20:48:00,1.7297,1.7297,1.7294,1.7295,2057400010.0
2008-10-16 20:49:00,1.7296,1.7315,1.7295,1.7315,2057400010.0
2008-10-16 20:50:00,1.7316,1.7323,1.7315,1.732,2057400010.0
2008-10-16 20:51:00,1.7321,1.7321,1.7301,1.7309,2057400010.0
2008-10-16 20:52:00,1.731,1.7315,1.7308,1.7315,2057400010.0
2008-10-16 20:53:00,1.7313,1.7313,1.7307,1.731,2057400010.0
2008-10-16 20:54:00,1.7311,1.7312,1.7311,1.7312,2057400010.0
2008-10-16 20:55:00,1.7311,1.7312,1.7309,1.7311,2057400010.0
2008-10-16 20:56:00,1.731,1.7316,1.731,1.7312,2057400010.0
2008-10-16 20:57:00,1.7313,1.7314,1.7306,1.7306,2057400010.0
2008-10-16 20:58:00,1.7307,1.7308,1.7297,1.7297,2057400010.0
2008-10-16 20:59:00,1.73,1.7302,1.7288,1.7288,2057400010.0
2008-10-16 21:00:00,1.7283,1.729,1.7281,1.7286,2057400010.0
2008-10-16 21:01:00,1.7285,1.7288,1.728,1.7284,2057400010.0
2008-10-16 21:02:00,1.7285,1.7287,1.7283,1.7286,2057400010.0
2008-10-16 21:03:00,1.7287,1.7287,1.7286,1.7287,2057400010.0
2008-10-16 21:04:00,1.729,1.7302,1.729,1.73,2057400010.0
2008-10-16 21:05:00,1.7299,1.7303,1.7291,1.7293,2057400010.0
2008-10-16 21:06:00,1.7295,1.7303,1.7295,1.7303,2057400010.0
2008-10-16 21:07:00,1.7301,1.7316,1.7301,1.7316,2057400010.0
2008-10-16 21:08:00,1.7318,1.732,1.7316,1.732,2057400010.0
2008-10-16 21:09:00,1.732,1.7328,1.7319,1.7328,2057400010.0
2008-10-16 21:10:00,1.733,1.7331,1.7317,1.7317,1393400008.0
2008-10-16 21:11:00,1.7316,1.7333,1.7312,1.7333,1393400008.0
2008-10-16 21:12:00,1.7334,1.7337,1.7334,1.7336,1393400008.0
2008-10-16 21:13:00,1.7337,1.734,1.7335,1.734,1393400008.0
2008-10-16 21:14:00,1.7339,1.734,1.7324,1.7334,1393400008.0
2008-10-16 21:15:00,1.7335,1.7342,1.7333,1.734,1393400008.0
2008-10-16 21:16:00,1.7339,1.7339,1.7334,1.7335,1393400008.0
2008-10-16 21:17:00,1.7333,1.7337,1.7333,1.7335,1393400008.0
2008-10-16 21:18:00,1.7337,1.7337,1.7331,1.7334,1393400008.0
2008-10-16 21:19:00,1.7333,1.7334,1.7332,1.7333,1393400008.0
2008-10-16 21:20:00,1.7332,1.7335,1.7331,1.7332,1393400008.0
2008-10-16 21:21:00,1.7331,1.7332,1.7326,1.7326,1393400008.0
2008-10-16 21:22:00,1.7327,1.7327,1.7325,1.7325,1393400008.0
2008-10-16 21:23:00,1.7326,1.7326,1.7315,1.7318,1393400008.0
2008-10-16 21:24:00,1.732,1.7325,1.7318,1.7318,1393400008.0
2008-10-16 21:25:00,1.7319,1.7325,1.7318,1.7322,1393400008.0
2008-10-16 21:26:00,1.7321,1.7321,1.7318,1.732,1393400008.0
2008-10-16 21:27:00,1.7319,1.7322,1.7319,1.7321,1393400008.0
2008-10-16 21:28:00,1.7322,1.7322,1.732,1.732,1393400008.0
2008-10-16 21:29:00,1.7318,1.73195,1.7316,1.73195,1393400008.0
2008-10-16 21:30:00,1.7321,1.7323,1.7319,1.7322,2050799987.0
2008-10-16 21:31:00,1.7321,1.7325,1.7317,1.7318,2050799987.0
2008-10-16 21:32:00,1.7319,1.732,1.7311,1.7311,2050799987.0
2008-10-16 21:33:00,1.7312,1.7319,1.7309,1.7319,2050799987.0
2008-10-16 21:34:00,1.73155,1.7317,1.7312,1.7313,2050799987.0
2008-10-16 21:35:00,1.7315,1.7316,1.7305,1.7315,1013400008.0
2008-10-16 21:36:00,1.7316,1.7317,1.7311,1.7314,1013400008.0
2008-10-16 21:37:00,1.7315,1.7318,1.7313,1.7315,1013400008.0
2008-10-16 21:38:00,1.7316,1.7317,1.7315,1.7317,1013400008.0
2008-10-16 21:39:00,1.7318,1.7321,1.7317,1.732,1013400008.0
2008-10-16 21:40:00,1.7321,1.7329,1.7319,1.7328,1013400008.0
2008-10-16 21:41:00,1.7329,1.7329,1.7327,1.7327,1013400008.0
2008-10-16 21:42:00,1.7328,1.7332,1.7328,1.7331,1013400008.0
2008-10-16 21:43:00,1.73295,1.73295,1.7325,1.73265,1013400008.0
2008-10-16 21:44:00,1.733,1.7333,1.7329,1.7333,2136599986.0
2008-10-16 21:45:00,1.7334,1.7335,1.733,1.7331,2136599986.0
2008-10-16 21:46:00,1.7335,1.7337,1.7331,1.7337,2136599986.0
2008-10-16 21:47:00,1.7338,1.7343,1.7337,1.734,2136599986.0
2008-10-16 21:48:00,1.7339,1.734,1.7339,1.734,2136599986.0
2008-10-16 21:49:00,1.7339,1.7343,1.7338,1.734,2136599986.0
2008-10-16 21:50:00,1.7343,1.7343,1.734,1.734,2136599986.0
2008-10-16 21:51:00,1.7342,1.7342,1.734,1.7341,2136599986.0
2008-10-16 21:52:00,1.7342,1.7342,1.7336,1.7342,2136599986.0
2008-10-16 21:53:00,1.7341,1.7342,1.7339,1.7341,2136599986.0
2008-10-16 21:54:00,1.7341,1.7341,1.7339,1.734,2136599986.0
2008-10-16 21:55:00,1.7341,1.7342,1.734,1.734,1685300002.0
2008-10-16 21:56:00,1.7341,1.7341,1.7338,1.734,1685300002.0
2008-10-16 21:57:00,1.7339,1.7341,1.7339,1.734,1685300002.0
2008-10-16 21:58:00,1.7342,1.7342,1.7341,1.7342,1685300002.0
2008-10-16 21:59:00,1.7343,1.7349,1.7343,1.7347,1685300002.0
2008-10-16 22:00:00,1.7348,1.7348,1.7348,1.7348,1685300002.0
2008-10-16 22:01:00,1.7348,1.7348,1.7345,1.7345,1403599980.0
2008-10-16 22:02:00,1.7344,1.7344,1.7338,1.7342,1403599980.0
2008-10-16 22:03:00,1.7343,1.7346,1.7341,1.7342,1403599980.0
2008-10-16 22:04:00,1.7345,1.7346,1.7338,1.7346,1403599980.0
2008-10-16 22:05:00,1.7348,1.735,1.7346,1.735,1403599980.0
2008-10-16 22:06:00,1.7352,1.7352,1.735,1.7351,1403599980.0
2008-10-16 22:07:00,1.735,1.7352,1.735,1.7351,1403599980.0
2008-10-16 22:08:00,1.735,1.7352,1.7349,1.735,1403599980.0
2008-10-16 22:09:00,1.7352,1.7352,1.735,1.7352,1403599980.0
2008-10-16 22:10:00,1.7351,1.7351,1.7349,1.7349,1403599980.0
2008-10-16 22:11:00,1.7349,1.73495,1.73485,1.73495,1749000024.0
2008-10-16 22:12:00,1.73485,1.73505,1.73485,1.73485,915599986.0
2008-10-16 22:13:00,1.7349,1.7349,1.7342,1.7345,1725700010.0
2008-10-16 22:14:00,1.7346,1.7346,1.7341,1.7343,1725700010.0
2008-10-16 22:15:00,1.7342,1.7343,1.7342,1.7343,1725700010.0
2008-10-16 22:16:00,1.7342,1.7345,1.7342,1.7345,1725700010.0
2008-10-16 22:17:00,1.73415,1.7346,1.73405,1.7346,1725700010.0
2008-10-16 22:18:00,1.73455,1.73455,1.73455,1.73455,208600007.0
2008-10-16 22:19:00,1.7347,1.7348,1.73445,1.73455,1983399998.0
2008-10-16 22:20:00,1.7347,1.7348,1.7345,1.7348,1026800009.0
2008-10-16 22:21:00,1.7347,1.7347,1.7345,1.7345,1026800009.0
2008-10-16 22:22:00,1.7344,1.7346,1.734,1.7341,1026800009.0
2008-10-16 22:23:00,1.7338,1.7342,1.7337,1.734,1026800009.0
2008-10-16 22:24:00,1.7339,1.7343,1.7334,1.7338,1026800009.0
2008-10-16 22:25:00,1.7337,1.7338,1.7333,1.7336,1026800009.0
2008-10-16 22:26:00,1.7334,1.7336,1.7333,1.7333,1026800009.0
2008-10-16 22:27:00,1.7332,1.7332,1.7325,1.7327,1026800009.0
2008-10-16 22:28:00,1.7326,1.7326,1.7325,1.7326,1026800009.0
2008-10-16 22:29:00,1.7325,1.7325,1.7315,1.7316,1026800009.0
2008-10-16 22:30:00,1.7314,1.7314,1.7304,1.7305,1026800009.0
2008-10-16 22:31:00,1.7304,1.7308,1.7302,1.7302,1026800009.0
2008-10-16 22:32:00,1.7304,1.7304,1.7297,1.73,1026800009.0
2008-10-16 22:33:00,1.7299,1.7304,1.729,1.7304,1026800009.0
2008-10-16 22:34:00,1.7303,1.7305,1.7303,1.7305,1026800009.0
2008-10-16 22:35:00,1.731,1.7313,1.7308,1.7309,2043000000.0
2008-10-16 22:36:00,1.731,1.7312,1.731,1.7312,2043000000.0
2008-10-16 22:37:00,1.7311,1.7311,1.7304,1.731,2043000000.0
2008-10-16 22:38:00,1.7308,1.731,1.7304,1.7306,2043000000.0
2008-10-16 22:39:00,1.7305,1.731,1.7304,1.7305,2043000000.0
2008-10-16 22:40:00,1.73025,1.73065,1.7302,1.73055,2043000000.0
2008-10-16 22:41:00,1.73055,1.7308,1.73055,1.73075,1380199997.0
2008-10-16 22:42:00,1.73085,1.73085,1.73015,1.73015,493099997.0
2008-10-16 22:43:00,1.73045,1.73045,1.73045,1.73045,30400000.0
2008-10-16 22:44:00,1.73065,1.73075,1.73005,1.73045,1216499981.0
2008-10-16 22:45:00,1.73045,1.73045,1.7293,1.72975,1829999991.0
2008-10-16 22:46:00,1.72975,1.7304,1.72905,1.73,2146399986.0
2008-10-16 22:47:00,1.73025,1.7304,1.7299,1.7299,549900007.0
2008-10-16 22:48:00,1.7302,1.73025,1.72985,1.72985,469800003.0
2008-10-16 22:49:00,1.73,1.7303,1.72975,1.7303,590399995.0
2008-10-16 22:50:00,1.7302,1.7302,1.73,1.73005,636599999.0
2008-10-16 22:51:00,1.73,1.73015,1.73,1.73015,568400005.0
2008-10-16 22:52:00,1.73005,1.73045,1.73005,1.73035,1057200004.0
2008-10-16 22:53:00,1.73035,1.7306,1.73035,1.7306,842799995.0
2008-10-16 22:54:00,1.73035,1.7309,1.73035,1.7308,1405299991.0
2008-10-16 22:55:00,1.7309,1.7309,1.73025,1.7303,1703600006.0
2008-10-16 22:56:00,1.73035,1.73085,1.7297,1.73085,1763800001.0
2008-10-16 22:57:00,1.73085,1.73085,1.73035,1.73055,1471200000.0
2008-10-16 22:58:00,1.73055,1.73055,1.73035,1.73045,584799992.0
2008-10-16 22:59:00,1.7308,1.7308,1.7303,1.7303,202400002.0
2008-10-16 23:00:00,1.73015,1.73035,1.729,1.73035,202400002.0
2008-10-16 23:01:00,1.7305,1.7305,1.72965,1.7298,715399991.0
2008-10-16 23:02:00,1.73,1.73,1.73,1.73,92599998.0
2008-10-16 23:03:00,1.73,1.73,1.73,1.73,185199996.0
2008-10-16 23:04:00,1.73,1.7304,1.7298,1.7299,1960099999.0
2008-10-16 23:05:00,1.7304,1.7304,1.7298,1.7301,1960099999.0
2008-10-16 23:06:00,1.73,1.7304,1.7294,1.7301,1960099999.0
2008-10-16 23:07:00,1.7304,1.7304,1.7294,1.7297,1960099999.0
2008-10-16 23:08:00,1.7298,1.73,1.729,1.7296,1960099999.0
2008-10-16 23:09:00,1.7297,1.7297,1.7287,1.7295,1960099999.0
2008-10-16 23:10:00,1.7297,1.7303,1.7296,1.7297,1960099999.0
2008-10-16 23:11:00,1.7299,1.7301,1.7297,1.7299,1960099999.0
2008-10-16 23:12:00,1.7298,1.7301,1.7297,1.73,1960099999.0
2008-10-16 23:13:00,1.7296,1.73,1.7288,1.73,1960099999.0
2008-10-16 23:14:00,1.7299,1.73,1.7297,1.7298,1960099999.0
2008-10-16 23:15:00,1.7297,1.7303,1.7297,1.73,1960099999.0
2008-10-16 23:16:00,1.7303,1.7303,1.7299,1.7301,1960099999.0
2008-10-16 23:17:00,1.7302,1.7303,1.7302,1.7302,1960099999.0
2008-10-16 23:18:00,1.7303,1.7309,1.7301,1.7309,1960099999.0
2008-10-16 23:19:00,1.73095,1.733,1.7304,1.73055,1960099999.0
2008-10-16 23:20:00,1.73065,1.73075,1.73065,1.73075,225199997.0
2008-10-16 23:21:00,1.73055,1.7316,1.73055,1.7316,651100001.0
2008-10-16 23:22:00,1.73159,1.73159,1.73102,1.73102,1190900002.0
2008-10-16 23:23:00,1.7317,1.7318,1.7317,1.7318,470200012.0
2008-10-16 23:24:00,1.7316,1.73175,1.7311,1.7311,1182200027.0
2008-10-16 23:25:00,1.7311,1.7313,1.7311,1.7313,424000000.0
2008-10-16 23:26:00,1.73155,1.73195,1.7315,1.7316,1500800006.0
2008-10-16 23:27:00,1.7316,1.7316,1.7316,1.7316,569600006.0
2008-10-16 23:28:00,1.7316,1.7316,1.7316,1.7316,228000000.0
2008-10-16 23:29:00,1.7314,1.73145,1.73137,1.73138,463599999.0
2008-10-16 23:30:00,1.7314,1.7314,1.72895,1.72935,1090999978.0
2008-10-16 23:31:00,1.7289,1.7295,1.7289,1.7295,1785799989.0
2008-10-16 23:32:00,1.73025,1.73035,1.73025,1.73035,116399997.0
2008-10-16 23:33:00,1.73065,1.73075,1.73065,1.73075,527799988.0
2008-10-16 23:34:00,1.73066,1.7307,1.73057,1.7307,381200006.0
2008-10-16 23:35:00,1.7306,1.7307,1.73055,1.7307,172300004.0
2008-10-16 23:36:00,1.73042,1.73091,1.73042,1.73091,553499995.0
2008-10-16 23:37:00,1.7308,1.73095,1.73035,1.73045,173000000.0
2008-10-16 23:38:00,1.7307,1.7312,1.7302,1.7312,313100008.0
2008-10-16 23:39:00,1.7307,1.7311,1.7307,1.7311,99900000.0
2008-10-16 23:40:00,1.7313,1.7313,1.7313,1.7313,77599998.0
2008-10-16 23:41:00,1.7311,1.7311,1.7311,1.7311,53399999.0
2008-10-16 23:42:00,1.7313,1.7313,1.73065,1.73065,55600000.0
2008-10-16 23:43:00,1.7309,1.7316,1.7309,1.7316,110800001.0
2008-10-16 23:44:00,1.7316,1.7318,1.7314,1.7317,20900000.0
2008-10-16 23:45:00,1.7316,1.7318,1.7316,1.7316,20900000.0
2008-10-16 23:46:00,1.7317,1.7318,1.7317,1.7317,20900000.0
2008-10-16 23:47:00,1.7316,1.7317,1.7314,1.7314,20900000.0
2008-10-16 23:48:00,1.73115,1.73115,1.73115,1.73115,20900000.0
2008-10-16 23:49:00,1.73137,1.73137,1.7306,1.7306,42600001.0
2008-10-16 23:50:00,1.7308,1.7308,1.7308,1.7308,79400000.0
2008-10-16 23:51:00,1.7308,1.7308,1.7307,1.7308,183799994.0
2008-10-16 23:52:00,1.7308,1.73135,1.7308,1.7313,425000000.0
2008-10-16 23:53:00,1.73144,1.73144,1.73136,1.73137,272200004.0
2008-10-16 23:54:00,1.73135,1.73158,1.73115,1.73143,858800016.0
2008-10-16 23:55:00,1.7313,1.73143,1.73123,1.73143,2135600029.0
2008-10-16 23:57:00,1.73135,1.73135,1.7306,1.7308,188800000.0
2008-10-16 23:58:00,1.7308,1.7308,1.7308,1.7308,41199999.0
2008-10-16 23:59:00,1.7307,1.7308,1.7307,1.7308,66000000.0
2008-10-17 00:00:00,1.7308,1.73115,1.7308,1.73115,117299999.0
2008-10-17 00:01:00,1.73108,1.73117,1.73083,1.73117,595300004.0
2008-10-17 00:02:00,1.73141,1.73146,1.73139,1.73139,137099998.0
2008-10-17 00:03:00,1.73135,1.7314,1.7313,1.7314,124799999.0
2008-10-17 00:04:00,1.73096,1.73122,1.73094,1.73094,175799999.0
2008-10-17 00:05:00,1.7316,1.7316,1.7316,1.7316,60900002.0
2008-10-17 00:06:00,1.7316,1.7317,1.7316,1.7316,55099999.0
2008-10-17 00:07:00,1.7317,1.7317,1.7317,1.7317,15600000.0
2008-10-17 00:08:00,1.7322,1.7323,1.732,1.7321,108799999.0
2008-10-17 00:09:00,1.7316,1.7316,1.7316,1.7316,108799999.0
2008-10-17 00:10:00,1.73175,1.73185,1.73175,1.73185,42200000.0
2008-10-17 00:11:00,1.73205,1.73255,1.73205,1.73255,224599997.0
2008-10-17 00:12:00,1.73255,1.73255,1.7324,1.7324,253000005.0
2008-10-17 00:13:00,1.73205,1.73205,1.73205,1.73205,58200001.0
2008-10-17 00:14:00,1.73225,1.73245,1.7319,1.73225,490400002.0
2008-10-17 00:15:00,1.7326,1.7327,1.7325,1.7326,425600007.0
2008-10-17 00:16:00,1.73183,1.73226,1.73178,1.73226,425600007.0
2008-10-17 00:17:00,1.73184,1.73243,1.73184,1.73189,869400012.0
2008-10-17 00:18:00,1.7324,1.7324,1.7324,1.7324,94700001.0
2008-10-17 00:19:00,1.73245,1.7326,1.73245,1.7326,118800001.0
2008-10-17 00:20:00,1.73295,1.7332,1.73295,1.7332,374199992.0
2008-10-17 00:21:00,1.73335,1.73335,1.7331,1.7331,1415799987.0
2008-10-17 00:22:00,1.7331,1.7331,1.7331,1.7331,58799999.0
2008-10-17 00:23:00,1.7334,1.7334,1.733,1.7334,2127299985.0
2008-10-17 00:24:00,1.7333,1.7334,1.7332,1.7334,2127299985.0
2008-10-17 00:25:00,1.7332,1.7334,1.7332,1.7333,2127299985.0
2008-10-17 00:26:00,1.7332,1.7335,1.7332,1.7334,2127299985.0
2008-10-17 00:27:00,1.7335,1.7335,1.7334,1.7335,2127299985.0
2008-10-17 00:28:00,1.73325,1.7336,1.73325,1.7336,2127299985.0
2008-10-17 00:29:00,1.73355,1.73425,1.73355,1.73425,764400010.0
2008-10-17 00:30:00,1.73425,1.73425,1.73335,1.73335,519600003.0
2008-10-17 00:31:00,1.7337,1.734,1.7336,1.7339,1448999977.0
2008-10-17 00:32:00,1.7337,1.7337,1.7335,1.7335,1448999977.0
2008-10-17 00:33:00,1.73385,1.73425,1.7338,1.7338,1448999977.0
2008-10-17 00:34:00,1.7339,1.73425,1.7339,1.73425,827799995.0
2008-10-17 00:35:00,1.73425,1.73425,1.73425,1.73425,145800003.0
2008-10-17 00:36:00,1.73425,1.73425,1.7338,1.7338,2000000030.0
2008-10-17 00:37:00,1.7346,1.7346,1.7341,1.7343,469000000.0
2008-10-17 00:38:00,1.7343,1.7343,1.7343,1.7343,469000000.0
2008-10-17 00:39:00,1.73404,1.73424,1.73404,1.73412,590200001.0
2008-10-17 00:40:00,1.7343,1.7343,1.7343,1.7343,642400009.0
2008-10-17 00:41:00,1.73396,1.73423,1.73395,1.73405,1229400008.0
2008-10-17 00:42:00,1.7345,1.7347,1.7345,1.7346,366200012.0
2008-10-17 00:43:00,1.7343,1.7343,1.7343,1.7343,366200012.0
2008-10-17 00:44:00,1.7346,1.7346,1.7344,1.7344,1157600006.0
2008-10-17 00:45:00,1.7345,1.7346,1.7345,1.7345,1157600006.0
2008-10-17 00:46:00,1.7344,1.7346,1.7344,1.7346,1157600006.0
2008-10-17 00:47:00,1.7345,1.7346,1.7343,1.7346,1157600006.0
2008-10-17 00:48:00,1.73445,1.73465,1.73445,1.73445,1157600006.0
2008-10-17 00:49:00,1.73445,1.73445,1.7343,1.7343,1500000000.0
2008-10-17 00:50:00,1.7343,1.7343,1.73275,1.7332,1640999965.0
2008-10-17 00:51:00,1.7335,1.7335,1.7331,1.7335,2073799999.0
2008-10-17 00:52:00,1.7332,1.7332,1.7329,1.7329,2073799999.0
2008-10-17 00:53:00,1.7329,1.7331,1.7329,1.7331,550399996.0
2008-10-17 00:54:00,1.7331,1.73335,1.733,1.73335,1046899991.0
2008-10-17 00:55:00,1.7334,1.7337,1.7334,1.7336,254799999.0
2008-10-17 00:56:00,1.7334,1.7337,1.7334,1.7336,504199997.0
2008-10-17 00:57:00,1.734,1.7341,1.734,1.734,1938099983.0
2008-10-17 00:58:00,1.7339,1.7339,1.7336,1.7336,1938099983.0
2008-10-17 00:59:00,1.7337,1.7339,1.7337,1.7339,1938099983.0
2008-10-17 01:00:00,1.73345,1.73345,1.73338,1.73338,1938099983.0
2008-10-17 01:01:00,1.7335,1.7335,1.7335,1.7335,193399994.0
2008-10-17 01:02:00,1.73313,1.73358,1.73313,1.73349,1680000002.0
2008-10-17 01:03:00,1.7336,1.7336,1.73345,1.73345,714999985.0
2008-10-17 01:04:00,1.73355,1.7342,1.73355,1.7338,2018199986.0
2008-10-17 01:05:00,1.7338,1.7338,1.7338,1.7338,45400002.0
2008-10-17 01:06:00,1.73385,1.73395,1.73375,1.73395,818999996.0
2008-10-17 01:07:00,1.73385,1.7342,1.73385,1.73385,755399999.0
2008-10-17 01:08:00,1.73415,1.7343,1.73415,1.7343,1209399993.0
2008-10-17 01:09:00,1.73415,1.7343,1.7337,1.7343,1165200018.0
2008-10-17 01:10:00,1.73425,1.73435,1.73425,1.7343,294400002.0
2008-10-17 01:11:00,1.73405,1.73415,1.734,1.73415,1377199998.0
2008-10-17 01:12:00,1.7343,1.7344,1.7343,1.7344,363599998.0
2008-10-17 01:13:00,1.73405,1.7341,1.73405,1.7341,363599998.0
2008-10-17 01:14:00,1.7346,1.7347,1.7345,1.7347,424400006.0
2008-10-17 01:15:00,1.7346,1.7349,1.7346,1.7349,424400006.0
2008-10-17 01:16:00,1.735,1.735,1.7346,1.7346,424400006.0
2008-10-17 01:17:00,1.73425,1.73445,1.73425,1.73445,424400006.0
2008-10-17 01:18:00,1.73445,1.7345,1.73445,1.73445,740300013.0
2008-10-17 01:19:00,1.7349,1.7349,1.7348,1.7349,242000000.0
2008-10-17 01:20:00,1.7348,1.7348,1.7347,1.7348,242000000.0
2008-10-17 01:21:00,1.7347,1.7347,1.7347,1.7347,242000000.0
2008-10-17 01:22:00,1.7345,1.7345,1.7345,1.7345,242000000.0
2008-10-17 01:23:00,1.7344,1.7344,1.7344,1.7344,1988000000.0
2008-10-17 01:24:00,1.7344,1.7344,1.7344,1.7344,1853300033.0
2008-10-17 01:25:00,1.7347,1.7347,1.7344,1.7347,1373999986.0
2008-10-17 01:26:00,1.7345,1.73465,1.7343,1.73445,1373999986.0
2008-10-17 01:27:00,1.73405,1.73435,1.73405,1.73435,233600008.0
2008-10-17 01:28:00,1.73435,1.73435,1.73435,1.73435,120000000.0
2008-10-17 01:29:00,1.73435,1.73435,1.73435,1.73435,178800003.0
2008-10-17 01:30:00,1.73425,1.73435,1.73425,1.73435,250400001.0
2008-10-17 01:31:00,1.7346,1.7347,1.7343,1.7346,1179900017.0
2008-10-17 01:32:00,1.7344,1.7344,1.73425,1.73425,1179900017.0
2008-10-17 01:33:00,1.73435,1.73435,1.73425,1.73425,1171599998.0
2008-10-17 01:34:00,1.73425,1.73425,1.73425,1.73425,552199997.0
2008-10-17 01:35:00,1.7344,1.7345,1.7344,1.7345,289699997.0
2008-10-17 01:36:00,1.73425,1.73425,1.73425,1.73425,289699997.0
2008-10-17 01:37:00,1.7345,1.7345,1.7344,1.7345,901599997.0
2008-10-17 01:39:00,1.73425,1.73425,1.7341,1.7341,901599997.0
2008-10-17 01:40:00,1.7341,1.73415,1.7341,1.73415,554199997.0
2008-10-17 01:41:00,1.73415,1.73415,1.73415,1.73415,655199986.0
2008-10-17 01:42:00,1.73415,1.73415,1.7341,1.7341,299199992.0
2008-10-17 01:43:00,1.7341,1.7341,1.7341,1.7341,262000000.0
2008-10-17 01:44:00,1.7341,1.7341,1.73345,1.73345,81399997.0
2008-10-17 01:45:00,1.7332,1.7336,1.7332,1.7336,159399997.0
2008-10-17 01:46:00,1.7337,1.7337,1.7334,1.7336,958799996.0
2008-10-17 01:47:00,1.7338,1.7339,1.7337,1.7338,1403899994.0
2008-10-17 01:48:00,1.73333,1.73369,1.73331,1.73362,1403899994.0
2008-10-17 01:49:00,1.7338,1.7339,1.7337,1.7337,60400002.0
2008-10-17 01:50:00,1.7334,1.7334,1.7334,1.7334,60400002.0
2008-10-17 01:51:00,1.7334,1.7334,1.733,1.7333,246000003.0
2008-10-17 01:52:00,1.7333,1.7333,1.7333,1.7333,41400002.0
2008-10-17 01:53:00,1.7333,1.73365,1.73325,1.73365,330599996.0
2008-10-17 01:54:00,1.7342,1.7342,1.734,1.734,395599998.0
2008-10-17 01:55:00,1.73325,1.7334,1.73325,1.7334,395599998.0
2008-10-17 01:56:00,1.7334,1.7334,1.7334,1.7334,55799999.0
2008-10-17 01:57:00,1.7334,1.7334,1.7334,1.7334,353000000.0
2008-10-17 01:58:00,1.7334,1.7334,1.7334,1.7334,140799999.0
2008-10-17 01:59:00,1.7334,1.7334,1.7334,1.7334,168000000.0
2008-10-17 02:00:00,1.7334,1.73355,1.7334,1.7334,976400011.0
2008-10-17 02:01:00,1.7334,1.7334,1.7334,1.7334,425099999.0
2008-10-17 02:02:00,1.7334,1.73365,1.7334,1.73365,296000000.0
2008-10-17 02:03:00,1.73375,1.73375,1.73375,1.73375,117000000.0
2008-10-17 02:04:00,1.73385,1.73385,1.73375,1.73375,131199997.0
2008-10-17 02:05:00,1.7338,1.7341,1.73375,1.73405,1923000022.0
2008-10-17 02:06:00,1.734,1.7342,1.7337,1.7337,1215800018.0
2008-10-17 02:07:00,1.73375,1.7338,1.73375,1.7338,1215800018.0
2008-10-17 02:08:00,1.7341,1.7341,1.734,1.734,461199998.0
2008-10-17 02:09:00,1.7338,1.7338,1.73375,1.73375,461199998.0
2008-10-17 02:10:00,1.73375,1.73375,1.73375,1.73375,78400002.0
2008-10-17 02:11:00,1.7338,1.73415,1.7337,1.7337,1863399998.0
2008-10-17 02:12:00,1.7343,1.7349,1.7343,1.7346,693799988.0
2008-10-17 02:13:00,1.7347,1.7349,1.7347,1.7349,693799988.0
2008-10-17 02:14:00,1.7347,1.73475,1.7347,1.73475,693799988.0
2008-10-17 02:15:00,1.73475,1.7348,1.73475,1.7348,1070400009.0
2008-10-17 02:17:00,1.7348,1.73495,1.7346,1.7347,1383199997.0
2008-10-17 02:18:00,1.7347,1.7347,1.7347,1.7347,94800004.0
2008-10-17 02:19:00,1.7347,1.7348,1.7347,1.7347,1294399996.0
2008-10-17 02:20:00,1.7349,1.7349,1.7349,1.7349,1483799997.0
2008-10-17 02:21:00,1.7348,1.7349,1.7347,1.7349,1483799997.0
2008-10-17 02:22:00,1.7349,1.7349,1.73475,1.73475,584000000.0
2008-10-17 02:23:00,1.7347,1.7347,1.7347,1.7347,294599998.0
2008-10-17 02:24:00,1.73475,1.73475,1.7345,1.73455,1239999998.0
2008-10-17 02:25:00,1.73465,1.7348,1.73465,1.73465,641599996.0
2008-10-17 02:26:00,1.73465,1.7347,1.73465,1.73465,671400008.0
2008-10-17 02:27:00,1.735,1.735,1.7348,1.7348,1426899999.0
2008-10-17 02:28:00,1.73475,1.7349,1.7346,1.7346,1426899999.0
2008-10-17 02:29:00,1.73465,1.73465,1.73465,1.73465,1311499978.0
2008-10-17 02:30:00,1.7346,1.73465,1.7346,1.73465,423800003.0
2008-10-17 02:31:00,1.7349,1.7349,1.7347,1.7347,943399999.0
2008-10-17 02:32:00,1.7345,1.7345,1.7344,1.7344,943399999.0
2008-10-17 02:33:00,1.7345,1.73465,1.7345,1.7345,1092699999.0
2008-10-17 02:34:00,1.73455,1.73455,1.7343,1.7343,349000001.0
2008-10-17 02:35:00,1.7344,1.7344,1.7344,1.7344,80700001.0
2008-10-17 02:36:00,1.73407,1.73412,1.73407,1.73407,328899997.0
2008-10-17 02:37:00,1.7345,1.7345,1.7345,1.7345,115599998.0
2008-10-17 02:38:00,1.7344,1.7344,1.7344,1.7344,72199997.0
2008-10-17 02:39:00,1.73435,1.73445,1.7341,1.7341,481600003.0
2008-10-17 02:40:00,1.7341,1.7341,1.73395,1.73405,385499991.0
2008-10-17 02:41:00,1.73405,1.73405,1.7325,1.73395,1677199995.0
2008-10-17 02:42:00,1.734,1.734,1.7338,1.7338,60000000.0
2008-10-17 02:43:00,1.7337,1.7337,1.7335,1.73355,245200001.0
2008-10-17 02:44:00,1.73355,1.73355,1.73315,1.7332,1770000005.0
2008-10-17 02:45:00,1.7332,1.73325,1.7332,1.73325,223400001.0
2008-10-17 02:46:00,1.73345,1.7335,1.73345,1.73345,373800012.0
2008-10-17 02:47:00,1.733,1.7334,1.733,1.7334,722799991.0
2008-10-17 02:48:00,1.73335,1.73335,1.73335,1.73335,73599998.0
2008-10-17 02:49:00,1.73345,1.73345,1.73345,1.73345,101000000.0
2008-10-17 02:50:00,1.73335,1.7336,1.73335,1.7335,1125600022.0
2008-10-17 02:51:00,1.73345,1.73355,1.73295,1.73315,699700013.0
2008-10-17 02:52:00,1.73335,1.7335,1.73335,1.73345,717600005.0
2008-10-17 02:53:00,1.7334,1.73365,1.73335,1.7336,1489100011.0
2008-10-17 02:54:00,1.7337,1.734,1.7335,1.7335,599700005.0
2008-10-17 02:55:00,1.73375,1.73375,1.73335,1.73335,599700005.0
2008-10-17 02:56:00,1.7332,1.7332,1.7327,1.733,679499991.0
2008-10-17 02:57:00,1.73295,1.73315,1.73295,1.73315,935100010.0
2008-10-17 02:58:00,1.7332,1.7332,1.7327,1.733,850600002.0
2008-10-17 02:59:00,1.733,1.7331,1.733,1.733,1660400010.0
2008-10-17 03:00:00,1.7328,1.7333,1.7327,1.7328,1298499993.0
2008-10-17 03:01:00,1.7327,1.73275,1.73205,1.73275,1298499993.0
2008-10-17 03:02:00,1.73275,1.7332,1.73275,1.7331,811399998.0
2008-10-17 03:03:00,1.73305,1.73305,1.7327,1.7327,105000000.0
2008-10-17 03:04:00,1.7329,1.734,1.7329,1.7337,1720600021.0
2008-10-17 03:05:00,1.7336,1.7336,1.7333,1.7336,1720600021.0
2008-10-17 03:06:00,1.7335,1.7336,1.7334,1.7336,1720600021.0
2008-10-17 03:07:00,1.7335,1.73355,1.7334,1.73355,1720600021.0
2008-10-17 03:08:00,1.7336,1.7339,1.7335,1.7338,1864599997.0
2008-10-17 03:09:00,1.7338,1.73385,1.7334,1.7337,1864599997.0
2008-10-17 03:10:00,1.73365,1.73385,1.7335,1.7338,1968300004.0
2008-10-17 03:11:00,1.7339,1.7339,1.7333,1.7335,1346000003.0
2008-10-17 03:12:00,1.7336,1.734,1.7332,1.7336,1346000003.0
2008-10-17 03:13:00,1.7337,1.7338,1.7336,1.7336,1346000003.0
2008-10-17 03:14:00,1.73345,1.73345,1.73315,1.73345,1346000003.0
2008-10-17 03:15:00,1.7335,1.73365,1.73345,1.73365,788199994.0
2008-10-17 03:16:00,1.7335,1.7336,1.7335,1.7336,1807800016.0
2008-10-17 03:17:00,1.73345,1.7336,1.7334,1.73345,1807800016.0
2008-10-17 03:18:00,1.73345,1.73345,1.7333,1.73335,2114700011.0
2008-10-17 03:19:00,1.7332,1.7335,1.7331,1.7333,1433000005.0
2008-10-17 03:20:00,1.7331,1.7334,1.7329,1.7331,1433000005.0
2008-10-17 03:21:00,1.73295,1.73325,1.7328,1.73315,1433000005.0
2008-10-17 03:22:00,1.73315,1.73325,1.73315,1.7332,1583599997.0
2008-10-17 03:23:00,1.7332,1.73325,1.7317,1.73255,1680599995.0
2008-10-17 03:24:00,1.733,1.73305,1.7319,1.7321,1279700019.0
2008-10-17 03:25:00,1.7321,1.7321,1.73185,1.73185,995700005.0
2008-10-17 03:26:00,1.73185,1.73195,1.7309,1.731,1490600009.0
2008-10-17 03:27:00,1.731,1.73135,1.731,1.73135,1920199987.0
2008-10-17 03:28:00,1.73125,1.73145,1.73115,1.73125,964199993.0
2008-10-17 03:29:00,1.7312,1.7314,1.7312,1.7312,518199989.0
2008-10-17 03:30:00,1.73125,1.73155,1.73125,1.7315,472400005.0
2008-10-17 03:31:00,1.7316,1.7321,1.7315,1.7321,803199993.0
2008-10-17 03:32:00,1.732,1.732,1.73195,1.73195,114200003.0
2008-10-17 03:33:00,1.73195,1.73195,1.73195,1.73195,54099998.0
2008-10-17 03:34:00,1.73195,1.73225,1.73175,1.73175,1414500003.0
2008-10-17 03:35:00,1.7319,1.73205,1.73175,1.7319,1706299993.0
2008-10-17 03:36:00,1.7319,1.73265,1.7319,1.73245,1496400018.0
2008-10-17 03:37:00,1.73245,1.73245,1.73215,1.7322,1570799991.0
2008-10-17 03:38:00,1.73225,1.73245,1.73225,1.73245,1188799988.0
2008-10-17 03:39:00,1.7328,1.7329,1.7326,1.7326,298899997.0
2008-10-17 03:40:00,1.7326,1.7326,1.73225,1.73225,298899997.0
2008-10-17 03:41:00,1.73235,1.73235,1.7319,1.7319,466999996.0
2008-10-17 03:42:00,1.7315,1.7316,1.7306,1.7306,1706199985.0
2008-10-17 03:43:00,1.7302,1.7302,1.7288,1.7291,1706199985.0
2008-10-17 03:44:00,1.729,1.729,1.7283,1.7283,1706199985.0
2008-10-17 03:45:00,1.7285,1.7288,1.7285,1.7287,1706199985.0
2008-10-17 03:46:00,1.72845,1.72845,1.7282,1.7284,1706199985.0
2008-10-17 03:47:00,1.72845,1.7286,1.7284,1.72855,558900006.0
2008-10-17 03:48:00,1.7286,1.72915,1.7286,1.7286,767999992.0
2008-10-17 03:49:00,1.72865,1.7287,1.72865,1.7287,68000000.0
2008-10-17 03:50:00,1.72875,1.7293,1.72875,1.72915,809200010.0
2008-10-17 03:51:00,1.72935,1.7296,1.7293,1.7295,1243500010.0
2008-10-17 03:52:00,1.7295,1.73045,1.72935,1.72975,1959400003.0
2008-10-17 03:53:00,1.73025,1.73055,1.73025,1.73045,1168200000.0
2008-10-17 03:54:00,1.7305,1.73055,1.73035,1.73055,561199994.0
2008-10-17 03:55:00,1.7306,1.73115,1.7306,1.73115,1153000000.0
2008-10-17 03:56:00,1.7316,1.7317,1.7312,1.7312,1784999958.0
2008-10-17 03:57:00,1.73105,1.73115,1.73105,1.73105,1784999958.0
2008-10-17 03:58:00,1.73105,1.73175,1.73105,1.7315,1566500009.0
2008-10-17 03:59:00,1.73155,1.7319,1.7313,1.7317,926400007.0
2008-10-17 04:00:00,1.7317,1.732,1.7317,1.7317,888899992.0
2008-10-17 04:01:00,1.73185,1.73235,1.73175,1.7322,639500001.0
2008-10-17 04:02:00,1.7324,1.733,1.732,1.733,353499997.0
2008-10-17 04:03:00,1.7328,1.7328,1.73235,1.73235,353499997.0
2008-10-17 04:04:00,1.7316,1.7318,1.7316,1.7318,449399996.0
2008-10-17 04:05:00,1.732,1.732,1.7314,1.7318,1573600021.0
2008-10-17 04:06:00,1.7317,1.7319,1.7317,1.7318,1573600021.0
2008-10-17 04:07:00,1.7315,1.7316,1.7314,1.73145,1573600021.0
2008-10-17 04:08:00,1.73145,1.7315,1.73145,1.7315,62400000.0
2008-10-17 04:09:00,1.7315,1.7316,1.7315,1.7316,1253200011.0
2008-10-17 04:10:00,1.7319,1.7322,1.7319,1.732,1253200011.0
2008-10-17 04:11:00,1.7321,1.7321,1.7317,1.732,1253200011.0
2008-10-17 04:12:00,1.7321,1.7321,1.7317,1.7321,1253200011.0
2008-10-17 04:13:00,1.7318,1.73205,1.73175,1.73185,1253200011.0
2008-10-17 04:14:00,1.732,1.73235,1.732,1.73225,2125600031.0
2008-10-17 04:15:00,1.7324,1.7329,1.7324,1.7325,1616900007.0
2008-10-17 04:16:00,1.7326,1.7327,1.7323,1.7323,1616900007.0
2008-10-17 04:17:00,1.7322,1.7322,1.7321,1.7322,1616900007.0
2008-10-17 04:18:00,1.7323,1.7326,1.7321,1.7322,1616900007.0
2008-10-17 04:19:00,1.7321,1.7323,1.7321,1.7323,1616900007.0
2008-10-17 04:20:00,1.73205,1.73215,1.73205,1.7321,1616900007.0
2008-10-17 04:21:00,1.7324,1.7324,1.732,1.7323,968099998.0
2008-10-17 04:22:00,1.73215,1.73215,1.73195,1.73195,968099998.0
2008-10-17 04:23:00,1.73195,1.732,1.7314,1.7318,1442700012.0
2008-10-17 04:24:00,1.732,1.7321,1.7315,1.7317,587800002.0
2008-10-17 04:25:00,1.7316,1.7316,1.7315,1.7315,587800002.0
2008-10-17 04:26:00,1.7315,1.7315,1.7315,1.7315,78599998.0
2008-10-17 04:27:00,1.73119,1.73144,1.73107,1.73143,999399994.0
2008-10-17 04:28:00,1.7315,1.73155,1.7306,1.7309,1714999999.0
2008-10-17 04:29:00,1.731,1.731,1.731,1.731,527000000.0
2008-10-17 04:30:00,1.7311,1.7313,1.7311,1.7313,1130999999.0
2008-10-17 04:31:00,1.7311,1.7313,1.7311,1.7312,1130999999.0
2008-10-17 04:32:00,1.73125,1.73125,1.73125,1.73125,238399994.0
2008-10-17 04:33:00,1.7315,1.7316,1.7313,1.7316,119199996.0
2008-10-17 04:34:00,1.7314,1.7314,1.7314,1.7314,119199996.0
2008-10-17 04:35:00,1.73155,1.7317,1.73155,1.7317,66200000.0
2008-10-17 04:36:00,1.73158,1.73171,1.73124,1.73171,718140003.0
2008-10-17 04:37:00,1.7317,1.732,1.7315,1.732,1465199998.0
2008-10-17 04:38:00,1.732,1.7321,1.73195,1.7321,583799999.0
2008-10-17 04:39:00,1.73215,1.73215,1.73195,1.73195,484499992.0
2008-10-17 04:40:00,1.73205,1.73205,1.73195,1.73195,637599976.0
2008-10-17 04:41:00,1.73205,1.73205,1.73205,1.73205,59200001.0
2008-10-17 04:42:00,1.73205,1.73205,1.73185,1.73205,573199991.0
2008-10-17 04:43:00,1.73205,1.73225,1.73205,1.73215,349200001.0
2008-10-17 04:44:00,1.73215,1.73235,1.73215,1.73235,417599998.0
2008-10-17 04:45:00,1.7324,1.7324,1.73195,1.73195,351199999.0
2008-10-17 04:46:00,1.73195,1.73195,1.73175,1.73195,683600002.0
2008-10-17 04:47:00,1.7318,1.7322,1.73175,1.7322,890699999.0
2008-10-17 04:48:00,1.7321,1.7321,1.7321,1.7321,81599998.0
2008-10-17 04:49:00,1.7322,1.7322,1.7321,1.7321,161599998.0
2008-10-17 04:50:00,1.73225,1.73255,1.73215,1.73255,717499991.0
2008-10-17 04:51:00,1.73235,1.73255,1.73235,1.73255,182799995.0
2008-10-17 04:52:00,1.73245,1.73245,1.73235,1.73245,447199991.0
2008-10-17 04:53:00,1.7326,1.7326,1.7326,1.7326,39599998.0
2008-10-17 04:54:00,1.7327,1.7327,1.7327,1.7327,125400001.0
2008-10-17 04:55:00,1.7327,1.7327,1.7327,1.7327,116600002.0
2008-10-17 04:56:00,1.7327,1.7327,1.7327,1.7327,46799999.0
2008-10-17 04:57:00,1.73245,1.73255,1.73245,1.73255,120600003.0
2008-10-17 04:58:00,1.7327,1.7327,1.7324,1.7324,861200004.0
2008-10-17 04:59:00,1.73255,1.73255,1.73245,1.73255,861200004.0
2008-10-17 05:00:00,1.73235,1.73255,1.7321,1.7321,596900003.0
2008-10-17 05:01:00,1.73205,1.73205,1.73185,1.73185,380400005.0
2008-10-17 05:02:00,1.73167,1.73167,1.7315,1.73151,993100011.0
2008-10-17 05:03:00,1.7316,1.732,1.7316,1.73185,351000000.0
2008-10-17 05:04:00,1.73235,1.7324,1.73175,1.7324,619800003.0
2008-10-17 05:05:00,1.7325,1.7325,1.7321,1.7324,1938800018.0
2008-10-17 05:06:00,1.7323,1.73235,1.7323,1.73235,1938800018.0
2008-10-17 05:07:00,1.73235,1.73235,1.7318,1.7318,741799988.0
2008-10-17 05:08:00,1.73167,1.73213,1.73145,1.73207,2060300027.0
2008-10-17 05:09:00,1.7318,1.7318,1.7318,1.7318,287400002.0
2008-10-17 05:10:00,1.7316,1.7319,1.731,1.7316,1923800009.0
2008-10-17 05:11:00,1.7317,1.7317,1.7317,1.7317,1923800009.0
2008-10-17 05:12:00,1.73145,1.7315,1.73145,1.7315,1923800009.0
2008-10-17 05:13:00,1.7315,1.7318,1.73145,1.7315,2074500013.0
2008-10-17 05:14:00,1.7315,1.7315,1.7315,1.7315,770599992.0
2008-10-17 05:15:00,1.7315,1.7315,1.7313,1.7313,1548999972.0
2008-10-17 05:16:00,1.7313,1.7313,1.7305,1.7306,1095899994.0
2008-10-17 05:17:00,1.7307,1.731,1.7306,1.731,1672799983.0
2008-10-17 05:18:00,1.7311,1.7311,1.7303,1.7304,1672799983.0
2008-10-17 05:19:00,1.73035,1.73065,1.73035,1.73065,1672799983.0
2008-10-17 05:20:00,1.73065,1.73065,1.7306,1.7306,632799988.0
2008-10-17 05:21:00,1.7306,1.7306,1.73055,1.7306,477399990.0
2008-10-17 05:22:00,1.7309,1.7322,1.7309,1.7322,1768799994.0
2008-10-17 05:23:00,1.7323,1.7329,1.7323,1.7325,1768799994.0
2008-10-17 05:24:00,1.7326,1.7327,1.7324,1.7324,1768799994.0
2008-10-17 05:25:00,1.7324,1.73255,1.7323,1.7325,1768799994.0
2008-10-17 05:26:00,1.7325,1.73255,1.7323,1.7325,1127000007.0
2008-10-17 05:27:00,1.73245,1.73245,1.7324,1.73245,220800000.0
2008-10-17 05:28:00,1.7325,1.7328,1.73245,1.7325,708599998.0
2008-10-17 05:29:00,1.73265,1.73265,1.73215,1.7323,825000007.0
2008-10-17 05:30:00,1.7321,1.73295,1.7321,1.7329,1823399990.0
2008-10-17 05:31:00,1.733,1.733,1.733,1.733,333000005.0
2008-10-17 05:32:00,1.7332,1.73335,1.733,1.7331,646600000.0
2008-10-17 05:33:00,1.7331,1.7331,1.7331,1.7331,1108699983.0
2008-10-17 05:34:00,1.73315,1.73315,1.7331,1.7331,819300009.0
2008-10-17 05:35:00,1.7331,1.7331,1.7331,1.7331,1236100023.0
2008-10-17 05:36:00,1.7332,1.7332,1.7331,1.7331,90400002.0
2008-10-17 05:37:00,1.7331,1.73345,1.7331,1.7334,432200001.0
2008-10-17 05:38:00,1.73345,1.73345,1.7334,1.7334,116299999.0
2008-10-17 05:39:00,1.7334,1.73345,1.73305,1.73345,1272599995.0
2008-10-17 05:40:00,1.73345,1.73355,1.73345,1.73355,791800018.0
2008-10-17 05:41:00,1.73355,1.73355,1.7335,1.7335,266999995.0
2008-10-17 05:42:00,1.7336,1.7337,1.7331,1.7332,1052400008.0
2008-10-17 05:43:00,1.73335,1.73345,1.73335,1.7334,1052400008.0
2008-10-17 05:44:00,1.73325,1.7334,1.7331,1.7332,2026600022.0
2008-10-17 05:45:00,1.7331,1.7332,1.73275,1.73295,1655800026.0
2008-10-17 05:46:00,1.73295,1.733,1.7329,1.733,885000019.0
2008-10-17 05:47:00,1.733,1.733,1.733,1.733,58900002.0
2008-10-17 05:48:00,1.733,1.73305,1.733,1.73305,493200001.0
2008-10-17 05:49:00,1.73305,1.73305,1.7329,1.733,525799996.0
2008-10-17 05:50:00,1.73305,1.73325,1.7329,1.733,334199995.0
2008-10-17 05:51:00,1.73305,1.73305,1.73305,1.73305,24200001.0
2008-10-17 05:53:00,1.733,1.733,1.733,1.733,41799999.0
2008-10-17 05:54:00,1.733,1.733,1.733,1.733,84000000.0
2008-10-17 05:55:00,1.73305,1.73305,1.733,1.733,75800002.0
2008-10-17 05:56:00,1.7331,1.7331,1.733,1.733,125200001.0
2008-10-17 05:57:00,1.73305,1.73305,1.7329,1.7329,165799999.0
2008-10-17 05:58:00,1.733,1.733,1.733,1.733,54799999.0
2008-10-17 05:59:00,1.733,1.73335,1.733,1.7331,943300001.0
2008-10-17 06:00:00,1.7331,1.73365,1.733,1.73365,1456199982.0
2008-10-17 06:01:00,1.73365,1.73365,1.7331,1.7331,999000008.0
2008-10-17 06:02:00,1.7335,1.7338,1.7335,1.7335,1559199982.0
2008-10-17 06:03:00,1.7333,1.7334,1.7333,1.7334,1559199982.0
2008-10-17 06:04:00,1.7337,1.734,1.7334,1.7339,1048099993.0
2008-10-17 06:05:00,1.7338,1.7339,1.7334,1.7339,1048099993.0
2008-10-17 06:06:00,1.7337,1.7339,1.7333,1.7333,1048099993.0
2008-10-17 06:07:00,1.7332,1.7332,1.7331,1.7331,1048099993.0
2008-10-17 06:08:00,1.73295,1.73305,1.7329,1.73305,1048099993.0
2008-10-17 06:09:00,1.7332,1.7334,1.7331,1.7331,933099991.0
2008-10-17 06:10:00,1.733,1.73305,1.73285,1.73305,933099991.0
2008-10-17 06:11:00,1.73305,1.73305,1.7329,1.73295,1239700003.0
2008-10-17 06:12:00,1.733,1.73325,1.733,1.7331,1624100005.0
2008-10-17 06:13:00,1.73305,1.73305,1.73305,1.73305,30400000.0
2008-10-17 06:14:00,1.7327,1.73293,1.7327,1.73291,650800005.0
2008-10-17 06:15:00,1.73305,1.73335,1.73305,1.7333,592400008.0
2008-10-17 06:16:00,1.73295,1.73315,1.7329,1.73315,509699996.0
2008-10-17 06:17:00,1.7332,1.7332,1.7332,1.7332,65000000.0
2008-10-17 06:18:00,1.73319,1.73319,1.73295,1.73317,639599997.0
2008-10-17 06:19:00,1.7333,1.7333,1.7332,1.7332,57200001.0
2008-10-17 06:20:00,1.7334,1.7335,1.7334,1.7334,120300004.0
2008-10-17 06:21:00,1.7333,1.7333,1.7332,1.7333,120300004.0
2008-10-17 06:23:00,1.7333,1.7338,1.7333,1.7334,465300000.0
2008-10-17 06:24:00,1.73365,1.734,1.73365,1.734,538200004.0
2008-10-17 06:25:00,1.73395,1.73395,1.73345,1.73355,1497000004.0
2008-10-17 06:26:00,1.73355,1.73415,1.73355,1.73415,741599996.0
2008-10-17 06:27:00,1.73425,1.7343,1.73395,1.734,769399996.0
2008-10-17 06:28:00,1.734,1.734,1.73375,1.73375,237200001.0
2008-10-17 06:29:00,1.7337,1.73375,1.7334,1.7336,529599995.0
2008-10-17 06:30:00,1.7339,1.7341,1.7337,1.7339,501599999.0
2008-10-17 06:31:00,1.734,1.7343,1.7339,1.7343,501599999.0
2008-10-17 06:32:00,1.7342,1.7345,1.7339,1.7342,501599999.0
2008-10-17 06:33:00,1.73415,1.73415,1.7341,1.7341,501599999.0
2008-10-17 06:34:00,1.73405,1.7341,1.7337,1.7337,1180399987.0
2008-10-17 06:35:00,1.7337,1.73385,1.73365,1.7337,603799995.0
2008-10-17 06:36:00,1.7337,1.73385,1.7337,1.73375,204799999.0
2008-10-17 06:37:00,1.7337,1.73375,1.7337,1.73375,136400002.0
2008-10-17 06:38:00,1.7337,1.73385,1.7335,1.7336,1763200007.0
2008-10-17 06:39:00,1.7336,1.73375,1.7336,1.7336,243200006.0
2008-10-17 06:40:00,1.7336,1.7338,1.7335,1.7335,941799993.0
2008-10-17 06:41:00,1.7335,1.7335,1.7335,1.7335,65000000.0
2008-10-17 06:42:00,1.7336,1.7336,1.7336,1.7336,50399999.0
2008-10-17 06:43:00,1.7337,1.73385,1.7336,1.73385,585999994.0
2008-10-17 06:44:00,1.73385,1.73385,1.7337,1.73375,504000001.0
2008-10-17 06:45:00,1.73375,1.734,1.73375,1.734,1481000024.0
2008-10-17 06:46:00,1.734,1.73405,1.734,1.73405,584299999.0
2008-10-17 06:47:00,1.7342,1.7343,1.7342,1.7342,1828599968.0
2008-10-17 06:48:00,1.7343,1.7345,1.7343,1.7344,1828599968.0
2008-10-17 06:49:00,1.73425,1.7344,1.7341,1.7341,1828599968.0
2008-10-17 06:50:00,1.7341,1.7344,1.734,1.7342,976199994.0
2008-10-17 06:51:00,1.73425,1.73425,1.73405,1.73415,976199994.0
2008-10-17 06:52:00,1.73405,1.73405,1.73385,1.73385,654200013.0
2008-10-17 06:53:00,1.7338,1.734,1.73375,1.734,1858000003.0
2008-10-17 06:54:00,1.734,1.7341,1.73385,1.7339,1082499992.0
2008-10-17 06:55:00,1.73385,1.73385,1.7338,1.7338,356799995.0
2008-10-17 06:56:00,1.7338,1.734,1.7338,1.734,162799998.0
2008-10-17 06:57:00,1.73395,1.73395,1.7338,1.7338,550399994.0
2008-10-17 06:58:00,1.7341,1.7341,1.7339,1.7341,1766499985.0
2008-10-17 06:59:00,1.7339,1.7342,1.7337,1.7338,1766499985.0
2008-10-17 07:00:00,1.7339,1.734,1.7337,1.7337,1766499985.0
2008-10-17 07:01:00,1.7338,1.7345,1.7338,1.7345,1766499985.0
2008-10-17 07:02:00,1.73455,1.7351,1.73425,1.7351,1766499985.0
2008-10-17 07:03:00,1.7351,1.7351,1.7344,1.7344,1681800008.0
2008-10-17 07:04:00,1.7346,1.7348,1.7343,1.7348,1681800008.0
2008-10-17 07:05:00,1.7347,1.73515,1.7346,1.73515,1681800008.0
2008-10-17 07:06:00,1.7351,1.7351,1.7347,1.7348,515399990.0
2008-10-17 07:07:00,1.7348,1.73485,1.7348,1.7348,515399990.0
2008-10-17 07:08:00,1.7349,1.7349,1.7347,1.7348,1719400007.0
2008-10-17 07:09:00,1.7349,1.735,1.7344,1.7347,1719400007.0
2008-10-17 07:10:00,1.73465,1.73485,1.73455,1.73475,1719400007.0
2008-10-17 07:11:00,1.7348,1.7348,1.73475,1.73475,773800012.0
2008-10-17 07:12:00,1.73475,1.73475,1.73465,1.73475,749400006.0
2008-10-17 07:13:00,1.7348,1.7348,1.7347,1.7347,672899982.0
2008-10-17 07:14:00,1.7346,1.7346,1.7334,1.7337,2073000017.0
2008-10-17 07:15:00,1.7336,1.7338,1.7331,1.7333,2073000017.0
2008-10-17 07:16:00,1.7331,1.7333,1.7327,1.7333,2073000017.0
2008-10-17 07:17:00,1.7332,1.7334,1.7326,1.7331,2073000017.0
2008-10-17 07:18:00,1.7332,1.7334,1.7331,1.7334,2073000017.0
2008-10-17 07:19:00,1.7335,1.7338,1.7334,1.7338,2073000017.0
2008-10-17 07:20:00,1.7339,1.7344,1.7339,1.7343,2073000017.0
2008-10-17 07:21:00,1.7341,1.7343,1.7335,1.7338,2073000017.0
2008-10-17 07:22:00,1.73375,1.7338,1.73345,1.7337,2073000017.0
2008-10-17 07:23:00,1.7337,1.7347,1.7337,1.7341,253399995.0
2008-10-17 07:24:00,1.7343,1.7343,1.7339,1.7339,253399995.0
2008-10-17 07:25:00,1.7339,1.7339,1.7334,1.7338,430600001.0
2008-10-17 07:26:00,1.7338,1.73385,1.7338,1.73385,101200003.0
2008-10-17 07:27:00,1.73385,1.73395,1.73385,1.73385,696400007.0
2008-10-17 07:28:00,1.73385,1.73385,1.73315,1.7336,1119199995.0
2008-10-17 07:29:00,1.73315,1.73315,1.73315,1.73315,116599998.0
2008-10-17 07:30:00,1.73295,1.73305,1.73245,1.7327,323999997.0
2008-10-17 07:31:00,1.73275,1.73285,1.7327,1.7327,199599998.0
2008-10-17 07:32:00,1.73265,1.73265,1.7321,1.7321,344800003.0
2008-10-17 07:33:00,1.7322,1.7325,1.7314,1.7314,1130440007.0
2008-10-17 07:34:00,1.7313,1.7317,1.7312,1.7312,1130440007.0
2008-10-17 07:35:00,1.7312,1.7313,1.73055,1.7307,1130440007.0
2008-10-17 07:36:00,1.7307,1.7309,1.7306,1.7309,1148920002.0
2008-10-17 07:37:00,1.7307,1.7312,1.7307,1.7312,1148920002.0
2008-10-17 07:38:00,1.731,1.7313,1.7307,1.73075,1472200003.0
2008-10-17 07:39:00,1.7309,1.7311,1.73085,1.7311,668299995.0
2008-10-17 07:40:00,1.7311,1.7312,1.7311,1.7312,1111500007.0
2008-10-17 07:41:00,1.73105,1.7312,1.73105,1.7311,1694079996.0
2008-10-17 07:42:00,1.7311,1.73135,1.7311,1.7312,700599995.0
2008-10-17 07:43:00,1.73125,1.7314,1.73125,1.7314,347900001.0
2008-10-17 07:44:00,1.7316,1.7319,1.7316,1.7316,848400002.0
2008-10-17 07:45:00,1.7318,1.732,1.7314,1.7315,848400002.0
2008-10-17 07:46:00,1.732,1.7321,1.7316,1.7319,848400002.0
2008-10-17 07:47:00,1.73165,1.7317,1.7315,1.7315,848400002.0
2008-10-17 07:48:00,1.7315,1.7317,1.7315,1.7315,734499999.0
2008-10-17 07:49:00,1.7315,1.7315,1.7315,1.7315,1079199990.0
2008-10-17 07:50:00,1.7317,1.7317,1.7317,1.7317,239000000.0
2008-10-17 07:51:00,1.7317,1.73175,1.7317,1.7317,200799999.0
2008-10-17 07:52:00,1.7317,1.7323,1.7317,1.7323,1389979986.0
2008-10-17 07:53:00,1.7323,1.73235,1.7321,1.7323,2103600007.0
2008-10-17 07:54:00,1.73235,1.7326,1.7323,1.73235,1519800002.0
2008-10-17 07:55:00,1.7324,1.7325,1.7323,1.7323,1711200016.0
2008-10-17 07:56:00,1.7323,1.73255,1.7323,1.73235,1711200016.0
2008-10-17 07:57:00,1.7324,1.7325,1.73225,1.7324,1216199994.0
2008-10-17 07:58:00,1.7323,1.7333,1.7321,1.7333,345600002.0
2008-10-17 07:59:00,1.733,1.733,1.7325,1.733,345600002.0
2008-10-17 08:00:00,1.733,1.73305,1.733,1.733,119699999.0
2008-10-17 08:01:00,1.733,1.733,1.733,1.733,91000003.0
2008-10-17 08:02:00,1.7328,1.7328,1.73235,1.73245,112699998.0
2008-10-17 08:03:00,1.7324,1.7324,1.7323,1.7323,147400003.0
2008-10-17 08:04:00,1.73215,1.73215,1.7316,1.7319,359299999.0
2008-10-17 08:05:00,1.73195,1.73235,1.73195,1.73235,342599998.0
2008-10-17 08:06:00,1.732,1.7327,1.732,1.7327,1316999993.0
2008-10-17 08:07:00,1.7326,1.7334,1.7326,1.7334,1316999993.0
2008-10-17 08:08:00,1.73335,1.734,1.73335,1.734,1316999993.0
2008-10-17 08:09:00,1.734,1.7341,1.73335,1.7336,1798499983.0
2008-10-17 08:10:00,1.73365,1.73365,1.73365,1.73365,93799999.0
2008-10-17 08:11:00,1.7336,1.7336,1.73345,1.7335,568799999.0
2008-10-17 08:12:00,1.7335,1.7335,1.7333,1.7333,1028100007.0
2008-10-17 08:13:00,1.7333,1.734,1.733,1.7337,1127299997.0
2008-10-17 08:14:00,1.7336,1.7336,1.7331,1.7331,1127299997.0
2008-10-17 08:15:00,1.7335,1.7338,1.7333,1.7338,1599600004.0
2008-10-17 08:16:00,1.734,1.7342,1.7338,1.7341,1599600004.0
2008-10-17 08:17:00,1.7342,1.7347,1.7342,1.7347,1599600004.0
2008-10-17 08:18:00,1.73445,1.73475,1.73445,1.73475,1599600004.0
2008-10-17 08:19:00,1.7348,1.7349,1.7347,1.7348,1637000001.0
2008-10-17 08:20:00,1.7347,1.7351,1.7338,1.7339,1637000001.0
2008-10-17 08:21:00,1.7337,1.7343,1.7327,1.733,1637000001.0
2008-10-17 08:22:00,1.7331,1.7332,1.7329,1.7329,1637000001.0
2008-10-17 08:23:00,1.733,1.733,1.7329,1.7329,1637000001.0
2008-10-17 08:24:00,1.7328,1.7328,1.7328,1.7328,1637000001.0
2008-10-17 08:25:00,1.733,1.733,1.7328,1.7329,1637000001.0
2008-10-17 08:26:00,1.733,1.733,1.7329,1.7329,1637000001.0
2008-10-17 08:27:00,1.733,1.733,1.7329,1.7329,1637000001.0
2008-10-17 08:29:00,1.733,1.7333,1.7329,1.7333,1637000001.0
2008-10-17 08:30:00,1.7332,1.7336,1.7332,1.7336,1637000001.0
2008-10-17 08:31:00,1.7337,1.7347,1.7337,1.7346,1637000001.0
2008-10-17 08:32:00,1.7347,1.7349,1.7347,1.7349,1637000001.0
2008-10-17 08:33:00,1.735,1.7355,1.7349,1.7355,1637000001.0
2008-10-17 08:34:00,1.7351,1.7356,1.7346,1.7352,1637000001.0
2008-10-17 08:35:00,1.7351,1.7351,1.7347,1.7347,1637000001.0
2008-10-17 08:36:00,1.7352,1.7352,1.7351,1.7352,1637000001.0
2008-10-17 08:37:00,1.735,1.7353,1.7349,1.7349,1637000001.0
2008-10-17 08:38:00,1.7347,1.7347,1.7347,1.7347,1637000001.0
2008-10-17 08:39:00,1.7345,1.7345,1.7331,1.7331,1637000001.0
2008-10-17 08:40:00,1.7328,1.733,1.7328,1.7328,1637000001.0
2008-10-17 08:41:00,1.7329,1.733,1.7328,1.733,1637000001.0
2008-10-17 08:43:00,1.7324,1.7324,1.7321,1.7321,1637000001.0
2008-10-17 08:44:00,1.7329,1.7329,1.7325,1.7328,1637000001.0
2008-10-17 08:45:00,1.733,1.733,1.7328,1.7329,1637000001.0
2008-10-17 08:46:00,1.7339,1.7345,1.7333,1.7345,1637000001.0
2008-10-17 08:47:00,1.7342,1.7346,1.7342,1.7345,1637000001.0
2008-10-17 08:48:00,1.7344,1.7347,1.7344,1.7346,1637000001.0
2008-10-17 08:49:00,1.7345,1.7346,1.7342,1.7342,1637000001.0
2008-10-17 08:50:00,1.7344,1.7344,1.7341,1.7341,1637000001.0
2008-10-17 08:51:00,1.7338,1.7338,1.7338,1.7338,1637000001.0
2008-10-17 08:52:00,1.7337,1.734,1.7334,1.7338,1637000001.0
2008-10-17 08:53:00,1.7339,1.7339,1.7338,1.7338,1637000001.0
2008-10-17 08:55:00,1.7337,1.7337,1.7337,1.7337,1637000001.0
2008-10-17 08:56:00,1.7339,1.7339,1.7335,1.7335,1637000001.0
2008-10-17 08:57:00,1.7339,1.734,1.7337,1.734,1637000001.0
2008-10-17 08:58:00,1.7339,1.7345,1.7339,1.7345,1637000001.0
2008-10-17 08:59:00,1.7346,1.7353,1.7345,1.7352,1637000001.0
2008-10-17 09:00:00,1.7351,1.7351,1.735,1.735,1637000001.0
2008-10-17 09:01:00,1.7347,1.7351,1.7347,1.7351,1637000001.0
2008-10-17 09:02:00,1.7348,1.7349,1.7338,1.7342,1637000001.0
2008-10-17 09:03:00,1.7343,1.7345,1.734,1.734,1637000001.0
2008-10-17 09:04:00,1.7341,1.7345,1.7339,1.7342,1637000001.0
2008-10-17 09:05:00,1.7344,1.7352,1.7344,1.735,1637000001.0
2008-10-17 09:06:00,1.7346,1.737,1.7346,1.7368,1637000001.0
2008-10-17 09:07:00,1.7369,1.7371,1.7368,1.7371,1637000001.0
2008-10-17 09:08:00,1.7372,1.7373,1.7372,1.7373,1637000001.0
2008-10-17 09:09:00,1.7377,1.7381,1.7377,1.7378,1637000001.0
2008-10-17 09:10:00,1.7376,1.7376,1.7372,1.7374,1637000001.0
2008-10-17 09:11:00,1.7371,1.7371,1.737,1.7371,1637000001.0
2008-10-17 09:12:00,1.737,1.7372,1.7368,1.7368,1637000001.0
2008-10-17 09:13:00,1.7367,1.7373,1.7367,1.7373,1637000001.0
2008-10-17 09:14:00,1.7371,1.7372,1.7368,1.7369,1637000001.0
2008-10-17 09:15:00,1.7373,1.7374,1.7373,1.7374,1637000001.0
2008-10-17 09:16:00,1.7375,1.7378,1.7375,1.7377,1637000001.0
2008-10-17 09:17:00,1.7375,1.7375,1.7374,1.7374,1637000001.0
2008-10-17 09:18:00,1.7377,1.7377,1.737,1.737,1637000001.0
2008-10-17 09:19:00,1.7372,1.7372,1.7372,1.7372,1637000001.0
2008-10-17 09:20:00,1.7374,1.7375,1.7372,1.7373,1637000001.0
2008-10-17 09:21:00,1.7371,1.7373,1.7365,1.7365,1637000001.0
2008-10-17 09:22:00,1.7369,1.7372,1.7369,1.7372,1637000001.0
2008-10-17 09:23:00,1.7373,1.7378,1.7373,1.7378,1637000001.0
2008-10-17 09:24:00,1.7374,1.7375,1.7374,1.7374,1637000001.0
2008-10-17 09:25:00,1.7372,1.7373,1.7371,1.7371,1637000001.0
2008-10-17 09:26:00,1.737,1.737,1.737,1.737,1637000001.0
2008-10-17 09:27:00,1.7369,1.7369,1.7366,1.7366,1804579977.0
2008-10-17 09:28:00,1.7364,1.7366,1.7362,1.7363,1804579977.0
2008-10-17 09:29:00,1.7361,1.7371,1.7361,1.7366,1804579977.0
2008-10-17 09:30:00,1.7363,1.7364,1.7363,1.7364,1804579977.0
2008-10-17 09:31:00,1.7365,1.7365,1.736,1.736,1804579977.0
2008-10-17 09:32:00,1.7359,1.7359,1.7353,1.7358,1804579977.0
2008-10-17 09:33:00,1.7355,1.7355,1.7355,1.7355,1804579977.0
2008-10-17 09:34:00,1.7356,1.7358,1.7352,1.7352,1804579977.0
2008-10-17 09:35:00,1.7354,1.7356,1.7354,1.7355,1804579977.0
2008-10-17 09:36:00,1.7353,1.7355,1.7345,1.7345,1804579977.0
2008-10-17 09:37:00,1.734,1.7344,1.7332,1.7335,1804579977.0
2008-10-17 09:38:00,1.7341,1.7342,1.7337,1.734,1804579977.0
2008-10-17 09:39:00,1.7341,1.7347,1.7341,1.7345,1804579977.0
2008-10-17 09:40:00,1.7348,1.7349,1.7346,1.7346,1804579977.0
2008-10-17 09:41:00,1.7348,1.735,1.7344,1.7347,1804579977.0
2008-10-17 09:42:00,1.7344,1.7347,1.734,1.734,1804579977.0
2008-10-17 09:43:00,1.7332,1.7336,1.7332,1.7334,1804579977.0
2008-10-17 09:44:00,1.7331,1.7333,1.7328,1.7332,1804579977.0
2008-10-17 09:45:00,1.7331,1.7331,1.7328,1.7328,1804579977.0
2008-10-17 09:46:00,1.7329,1.7329,1.7327,1.7328,1804579977.0
2008-10-17 09:47:00,1.7327,1.7327,1.7323,1.7326,1804579977.0
2008-10-17 09:48:00,1.7325,1.7325,1.7313,1.7313,1804579977.0
2008-10-17 09:49:00,1.7312,1.7316,1.7308,1.7315,1804579977.0
2008-10-17 09:50:00,1.7314,1.7314,1.7312,1.7312,1804579977.0
2008-10-17 09:51:00,1.7307,1.7307,1.7297,1.73,1804579977.0
2008-10-17 09:52:00,1.7301,1.7308,1.7301,1.7306,1804579977.0
2008-10-17 09:53:00,1.7309,1.7311,1.7308,1.7311,1804579977.0
2008-10-17 09:54:00,1.7313,1.7313,1.7307,1.7309,1804579977.0
2008-10-17 09:55:00,1.731,1.7313,1.7297,1.7297,1804579977.0
2008-10-17 09:56:00,1.7296,1.7298,1.7289,1.729,1804579977.0
2008-10-17 09:57:00,1.7289,1.7293,1.7285,1.7285,1804579977.0
2008-10-17 09:58:00,1.7286,1.729,1.7284,1.7287,1804579977.0
2008-10-17 09:59:00,1.7288,1.7288,1.7285,1.7285,1804579977.0
2008-10-17 10:00:00,1.7284,1.7284,1.7281,1.7282,1804579977.0
2008-10-17 10:01:00,1.7281,1.7281,1.726,1.7263,1804579977.0
2008-10-17 10:02:00,1.7255,1.7261,1.7251,1.726,1804579977.0
2008-10-17 10:03:00,1.7259,1.7264,1.7259,1.7263,1804579977.0
2008-10-17 10:04:00,1.7264,1.7268,1.7263,1.7267,1804579977.0
2008-10-17 10:05:00,1.7266,1.7268,1.7253,1.7253,1804579977.0
2008-10-17 10:06:00,1.7261,1.7266,1.726,1.726,1804579977.0
2008-10-17 10:07:00,1.7262,1.7268,1.7261,1.7268,1804579977.0
2008-10-17 10:08:00,1.7271,1.7271,1.7263,1.7264,1804579977.0
2008-10-17 10:09:00,1.7262,1.727,1.7262,1.7269,1804579977.0
2008-10-17 10:10:00,1.727,1.7275,1.727,1.7275,1804579977.0
2008-10-17 10:11:00,1.7276,1.7276,1.7276,1.7276,1804579977.0
2008-10-17 10:12:00,1.7272,1.7276,1.7272,1.7276,1804579977.0
2008-10-17 10:13:00,1.7277,1.728,1.7276,1.7276,1804579977.0
2008-10-17 10:14:00,1.7274,1.7276,1.7274,1.7276,1804579977.0
2008-10-17 10:15:00,1.7278,1.7283,1.7277,1.7283,1804579977.0
2008-10-17 10:16:00,1.7285,1.7302,1.7285,1.7302,1804579977.0
2008-10-17 10:17:00,1.7303,1.7306,1.7298,1.7298,1804579977.0
2008-10-17 10:18:00,1.7294,1.7299,1.7291,1.7293,1804579977.0
2008-10-17 10:19:00,1.7297,1.73,1.7297,1.7299,1804579977.0
2008-10-17 10:20:00,1.7297,1.7297,1.7293,1.7294,1804579977.0
2008-10-17 10:21:00,1.7287,1.729,1.7283,1.7288,1804579977.0
2008-10-17 10:22:00,1.7293,1.7293,1.7283,1.7283,1804579977.0
2008-10-17 10:23:00,1.728,1.7291,1.728,1.7291,1804579977.0
2008-10-17 10:24:00,1.7293,1.7296,1.7288,1.7288,1804579977.0
2008-10-17 10:25:00,1.7287,1.7289,1.7287,1.7289,1804579977.0
2008-10-17 10:26:00,1.7297,1.7298,1.7297,1.7298,1804579977.0
2008-10-17 10:27:00,1.73,1.7302,1.7296,1.73,1804579977.0
2008-10-17 10:28:00,1.7299,1.7299,1.72975,1.72975,1804579977.0
2008-10-17 10:29:00,1.7295,1.7299,1.7295,1.7299,1833080020.0
2008-10-17 10:31:00,1.7297,1.7299,1.7295,1.7299,1833080020.0
2008-10-17 10:32:00,1.7297,1.7299,1.7297,1.7297,1833080020.0
2008-10-17 10:33:00,1.7296,1.7306,1.7296,1.7306,1833080020.0
2008-10-17 10:34:00,1.7307,1.7311,1.7305,1.7305,1833080020.0
2008-10-17 10:35:00,1.7303,1.7303,1.7293,1.7293,1833080020.0
2008-10-17 10:36:00,1.7287,1.7289,1.7286,1.7286,1833080020.0
2008-10-17 10:37:00,1.7291,1.7291,1.7288,1.7289,1833080020.0
2008-10-17 10:38:00,1.729,1.7294,1.729,1.7293,1833080020.0
2008-10-17 10:39:00,1.7292,1.7293,1.7291,1.7293,1833080020.0
2008-10-17 10:40:00,1.7294,1.7296,1.7293,1.7294,1833080020.0
2008-10-17 10:41:00,1.7293,1.7294,1.7293,1.7294,1833080020.0
2008-10-17 10:42:00,1.7289,1.7294,1.7289,1.7294,1833080020.0
2008-10-17 10:43:00,1.7295,1.7299,1.7294,1.7299,1833080020.0
2008-10-17 10:44:00,1.7298,1.7306,1.7297,1.7304,1833080020.0
2008-10-17 10:45:00,1.7308,1.7309,1.7304,1.7304,1833080020.0
2008-10-17 10:46:00,1.7306,1.7306,1.7298,1.7304,1833080020.0
2008-10-17 10:47:00,1.7304,1.7306,1.7302,1.7305,1833080020.0
2008-10-17 10:48:00,1.7305,1.7312,1.7305,1.7312,1793260014.0
2008-10-17 10:49:00,1.7313,1.7316,1.731,1.7313,1793260014.0
2008-10-17 10:50:00,1.7312,1.7316,1.7312,1.7316,1793260014.0
2008-10-17 10:51:00,1.7316,1.7319,1.7316,1.7318,1793260014.0
2008-10-17 10:52:00,1.732,1.732,1.7316,1.7316,1561820015.0
2008-10-17 10:53:00,1.7306,1.7306,1.7294,1.7297,1561820015.0
2008-10-17 10:54:00,1.7294,1.7294,1.7291,1.7294,1561820015.0
2008-10-17 10:55:00,1.7292,1.7295,1.729,1.729,1561820015.0
2008-10-17 10:56:00,1.7289,1.73,1.7289,1.7299,1561820015.0
2008-10-17 10:57:00,1.72975,1.7301,1.7297,1.7299,1561820015.0
2008-10-17 10:58:00,1.7295,1.7295,1.7286,1.7289,2039440023.0
2008-10-17 10:59:00,1.729,1.7294,1.7288,1.7291,2039440023.0
2008-10-17 11:00:00,1.72945,1.7301,1.72945,1.7299,2039440023.0
2008-10-17 11:01:00,1.73,1.7307,1.7293,1.7304,2082420022.0
2008-10-17 11:02:00,1.7301,1.7302,1.7301,1.7302,2082420022.0
2008-10-17 11:03:00,1.7303,1.7307,1.7303,1.7304,2082420022.0
2008-10-17 11:04:00,1.7302,1.7303,1.7295,1.7298,2082420022.0
2008-10-17 11:05:00,1.7301,1.7307,1.7301,1.7307,2082420022.0
2008-10-17 11:06:00,1.7309,1.7309,1.7306,1.7306,2082420022.0
2008-10-17 11:07:00,1.7305,1.7305,1.7302,1.7305,2082420022.0
2008-10-17 11:08:00,1.731,1.7313,1.7308,1.7313,2082420022.0
2008-10-17 11:09:00,1.731,1.7311,1.7308,1.7311,2082420022.0
2008-10-17 11:10:00,1.7308,1.7308,1.7304,1.7305,2082420022.0
2008-10-17 11:11:00,1.7303,1.7307,1.7303,1.7306,2082420022.0
2008-10-17 11:12:00,1.7307,1.7307,1.7305,1.7305,2082420022.0
2008-10-17 11:13:00,1.7309,1.7311,1.7303,1.7306,2082420022.0
2008-10-17 11:14:00,1.7301,1.7303,1.7301,1.7303,2082420022.0
2008-10-17 11:15:00,1.7302,1.7302,1.7291,1.7291,2082420022.0
2008-10-17 11:16:00,1.729,1.729,1.727,1.7271,2082420022.0
2008-10-17 11:17:00,1.7273,1.7274,1.7271,1.7274,2082420022.0
2008-10-17 11:18:00,1.7276,1.7276,1.7273,1.7274,2082420022.0
2008-10-17 11:19:00,1.7278,1.7288,1.7277,1.7288,2082420022.0
2008-10-17 11:20:00,1.7289,1.7291,1.7287,1.7288,2082420022.0
2008-10-17 11:21:00,1.729,1.7292,1.7287,1.7287,2082420022.0
2008-10-17 11:22:00,1.7288,1.7288,1.7268,1.7276,2082420022.0
2008-10-17 11:23:00,1.7275,1.7283,1.7275,1.7279,2082420022.0
2008-10-17 11:24:00,1.7278,1.7282,1.7278,1.7282,2082420022.0
2008-10-17 11:25:00,1.7278,1.7281,1.7278,1.7281,2082420022.0
2008-10-17 11:26:00,1.7277,1.7278,1.7277,1.7278,2082420022.0
2008-10-17 11:27:00,1.7277,1.7281,1.7276,1.728,2082420022.0
2008-10-17 11:28:00,1.7279,1.7281,1.7278,1.7278,2082420022.0
2008-10-17 11:29:00,1.7276,1.7278,1.7274,1.7278,2082420022.0
2008-10-17 11:30:00,1.7276,1.7276,1.7271,1.7275,2082420022.0
2008-10-17 11:31:00,1.7274,1.7282,1.7274,1.7281,2082420022.0
2008-10-17 11:32:00,1.7282,1.7283,1.7278,1.7278,2082420022.0
2008-10-17 11:33:00,1.7276,1.7289,1.7276,1.7289,2082420022.0
2008-10-17 11:34:00,1.7288,1.7288,1.7285,1.7285,2082420022.0
2008-10-17 11:35:00,1.7289,1.7296,1.7289,1.7296,2082420022.0
2008-10-17 11:36:00,1.7299,1.7305,1.7293,1.7297,2082420022.0
2008-10-17 11:37:00,1.73,1.7305,1.7299,1.7299,2082420022.0
2008-10-17 11:38:00,1.7301,1.7309,1.73,1.7301,2082420022.0
2008-10-17 11:39:00,1.73,1.7304,1.73,1.7304,2082420022.0
2008-10-17 11:40:00,1.7302,1.7302,1.7296,1.73,2082420022.0
2008-10-17 11:41:00,1.7302,1.7319,1.7302,1.7319,2082420022.0
2008-10-17 11:42:00,1.732,1.732,1.7314,1.7317,2082420022.0
2008-10-17 11:43:00,1.7316,1.732,1.7315,1.7319,2082420022.0
2008-10-17 11:44:00,1.7318,1.7318,1.7317,1.7317,2082420022.0
2008-10-17 11:45:00,1.7318,1.7335,1.7317,1.7335,2082420022.0
2008-10-17 11:46:00,1.7337,1.7337,1.7332,1.7333,2082420022.0
2008-10-17 11:47:00,1.733,1.7333,1.7329,1.7329,2082420022.0
2008-10-17 11:48:00,1.7326,1.7333,1.7326,1.7332,2082420022.0
2008-10-17 11:49:00,1.733,1.733,1.7326,1.7328,2082420022.0
2008-10-17 11:50:00,1.7327,1.7337,1.7326,1.7337,2082420022.0
2008-10-17 11:51:00,1.7336,1.7338,1.7335,1.7338,2082420022.0
2008-10-17 11:52:00,1.7337,1.7341,1.7336,1.734,2082420022.0
2008-10-17 11:53:00,1.7341,1.7342,1.7335,1.7335,2082420022.0
2008-10-17 11:54:00,1.7333,1.7334,1.7327,1.733,2082420022.0
2008-10-17 11:55:00,1.7332,1.7332,1.7324,1.7326,2082420022.0
2008-10-17 11:56:00,1.7324,1.7329,1.7324,1.7328,2082420022.0
2008-10-17 11:57:00,1.7327,1.7327,1.7326,1.7326,2082420022.0
2008-10-17 11:58:00,1.7328,1.7328,1.7328,1.7328,2082420022.0
2008-10-17 11:59:00,1.7329,1.7329,1.7327,1.7327,2082420022.0
2008-10-17 12:00:00,1.7328,1.7329,1.7325,1.7328,2082420022.0
2008-10-17 12:01:00,1.7327,1.7327,1.7322,1.7323,2082420022.0
2008-10-17 12:02:00,1.7326,1.7327,1.7326,1.7327,2082420022.0
2008-10-17 12:03:00,1.7326,1.7326,1.7321,1.7321,2082420022.0
2008-10-17 12:04:00,1.7319,1.732,1.7316,1.7318,2082420022.0
2008-10-17 12:05:00,1.7317,1.7324,1.7316,1.7318,2082420022.0
2008-10-17 12:06:00,1.7316,1.7323,1.7316,1.7321,2082420022.0
2008-10-17 12:07:00,1.7319,1.7321,1.7318,1.7318,2082420022.0
2008-10-17 12:08:00,1.7317,1.7317,1.7303,1.7307,2082420022.0
2008-10-17 12:09:00,1.7308,1.731,1.7307,1.7307,2082420022.0
2008-10-17 12:10:00,1.7308,1.7308,1.7306,1.7306,2082420022.0
2008-10-17 12:11:00,1.7305,1.7309,1.7302,1.7302,2082420022.0
2008-10-17 12:12:00,1.7303,1.7303,1.7285,1.7288,2082420022.0
2008-10-17 12:13:00,1.7289,1.7289,1.7278,1.7284,2082420022.0
2008-10-17 12:14:00,1.7285,1.7298,1.7285,1.7298,2082420022.0
2008-10-17 12:15:00,1.7296,1.7303,1.7296,1.7302,2082420022.0
2008-10-17 12:16:00,1.7303,1.7303,1.7294,1.7294,2082420022.0
2008-10-17 12:17:00,1.7292,1.7294,1.729,1.729,2082420022.0
2008-10-17 12:18:00,1.7291,1.7293,1.7289,1.7291,2082420022.0
2008-10-17 12:19:00,1.729,1.729,1.7276,1.7278,2082420022.0
2008-10-17 12:20:00,1.728,1.7282,1.7268,1.7272,2082420022.0
2008-10-17 12:21:00,1.7274,1.7287,1.7273,1.7287,2082420022.0
2008-10-17 12:22:00,1.7285,1.7289,1.7285,1.7288,2082420022.0
2008-10-17 12:23:00,1.7288,1.729,1.7288,1.7288,1195210020.0
2008-10-17 12:24:00,1.7285,1.7291,1.728,1.7291,1195210020.0
2008-10-17 12:25:00,1.7295,1.7297,1.7293,1.7295,1195210020.0
2008-10-17 12:26:00,1.7302,1.7302,1.7299,1.7301,1195210020.0
2008-10-17 12:27:00,1.7292,1.7292,1.7286,1.729,1195210020.0
2008-10-17 12:28:00,1.7291,1.7294,1.729,1.7293,1195210020.0
2008-10-17 12:29:00,1.729,1.7293,1.729,1.7293,1195210020.0
2008-10-17 12:30:00,1.7291,1.7296,1.7291,1.7295,1195210020.0
2008-10-17 12:31:00,1.7293,1.7293,1.7291,1.7291,1195210020.0
2008-10-17 12:32:00,1.729,1.7293,1.729,1.729,1195210020.0
2008-10-17 12:33:00,1.7293,1.7293,1.729,1.729,1195210020.0
2008-10-17 12:34:00,1.7291,1.72915,1.729,1.729,1195210020.0
2008-10-17 12:35:00,1.7289,1.7291,1.7289,1.7291,1991210017.0
2008-10-17 12:36:00,1.7289,1.7289,1.7288,1.7289,1991210017.0
2008-10-17 12:37:00,1.7287,1.7292,1.7287,1.7292,1991210017.0
2008-10-17 12:38:00,1.7295,1.7295,1.7292,1.7293,1991210017.0
2008-10-17 12:39:00,1.7294,1.7297,1.7294,1.7294,1991210017.0
2008-10-17 12:40:00,1.7292,1.7294,1.729,1.7294,1991210017.0
2008-10-17 12:41:00,1.7293,1.7296,1.7292,1.7296,1991210017.0
2008-10-17 12:42:00,1.7295,1.7295,1.7288,1.7292,1991210017.0
2008-10-17 12:43:00,1.7291,1.7292,1.7291,1.7292,1991210017.0
2008-10-17 12:44:00,1.7296,1.7296,1.7294,1.7296,1991210017.0
2008-10-17 12:45:00,1.7301,1.7301,1.7296,1.7301,1991210017.0
2008-10-17 12:46:00,1.73,1.73,1.7294,1.7294,1991210017.0
2008-10-17 12:47:00,1.729,1.7291,1.7289,1.7291,1991210017.0
2008-10-17 12:48:00,1.7293,1.7296,1.729,1.7292,1991210017.0
2008-10-17 12:49:00,1.7293,1.7294,1.729,1.7293,1991210017.0
2008-10-17 12:50:00,1.7294,1.7298,1.729,1.7296,1991210017.0
2008-10-17 12:51:00,1.7297,1.7303,1.7295,1.7296,1991210017.0
2008-10-17 12:52:00,1.7298,1.7298,1.7295,1.7295,1991210017.0
2008-10-17 12:53:00,1.7294,1.7294,1.7291,1.7294,1991210017.0
2008-10-17 12:54:00,1.7292,1.7294,1.7289,1.7289,1991210017.0
2008-10-17 12:55:00,1.729,1.7294,1.7288,1.7294,1991210017.0
2008-10-17 12:56:00,1.7293,1.7295,1.7292,1.7293,1991210017.0
2008-10-17 12:57:00,1.7294,1.7294,1.7288,1.7288,1991210017.0
2008-10-17 12:58:00,1.7289,1.7291,1.7287,1.729,1991210017.0
2008-10-17 12:59:00,1.7289,1.73,1.7288,1.7296,1991210017.0
2008-10-17 13:00:00,1.7297,1.73,1.7293,1.7298,1991210017.0
2008-10-17 13:01:00,1.7299,1.73,1.7296,1.7296,1991210017.0
2008-10-17 13:02:00,1.72955,1.7296,1.7294,1.7294,1991210017.0
2008-10-17 13:03:00,1.7294,1.7294,1.72925,1.72925,2084405028.0
2008-10-17 13:04:00,1.7293,1.7295,1.7292,1.7294,1293080028.0
2008-10-17 13:05:00,1.7294,1.7294,1.72925,1.72925,735230002.0
2008-10-17 13:06:00,1.729,1.7293,1.7288,1.7291,641970007.0
2008-10-17 13:07:00,1.7291,1.7291,1.72885,1.72885,641970007.0
2008-10-17 13:08:00,1.72885,1.7289,1.7283,1.7283,1657070001.0
2008-10-17 13:09:00,1.7283,1.7285,1.7283,1.7283,969350012.0
2008-10-17 13:10:00,1.7283,1.72855,1.7283,1.7285,1474360020.0
2008-10-17 13:11:00,1.7285,1.7285,1.728,1.7283,1322900004.0
2008-10-17 13:12:00,1.7282,1.7285,1.7282,1.7283,1322900004.0
2008-10-17 13:13:00,1.7284,1.7284,1.7275,1.7276,1322900004.0
2008-10-17 13:14:00,1.7275,1.7276,1.7255,1.726,1322900004.0
2008-10-17 13:15:00,1.7259,1.7276,1.7259,1.7274,1322900004.0
2008-10-17 13:16:00,1.7273,1.7276,1.7272,1.7274,1322900004.0
2008-10-17 13:17:00,1.7275,1.728,1.7275,1.728,1322900004.0
2008-10-17 13:18:00,1.7279,1.7281,1.7277,1.7278,1322900004.0
2008-10-17 13:19:00,1.7277,1.728,1.7271,1.7277,1322900004.0
2008-10-17 13:20:00,1.7276,1.7277,1.7274,1.7274,1322900004.0
2008-10-17 13:21:00,1.7273,1.7274,1.7259,1.7259,1322900004.0
2008-10-17 13:22:00,1.7261,1.727,1.7261,1.7267,1322900004.0
2008-10-17 13:23:00,1.7266,1.7282,1.7264,1.7281,1322900004.0
2008-10-17 13:24:00,1.7282,1.7285,1.728,1.7281,1322900004.0
2008-10-17 13:25:00,1.7283,1.7291,1.7282,1.7286,1322900004.0
2008-10-17 13:26:00,1.7285,1.729,1.7278,1.7281,1322900004.0
2008-10-17 13:27:00,1.7282,1.7284,1.7278,1.7283,1322900004.0
2008-10-17 13:28:00,1.7284,1.7292,1.7282,1.7289,1322900004.0
2008-10-17 13:29:00,1.729,1.7291,1.7286,1.7288,1322900004.0
2008-10-17 13:30:00,1.7289,1.7294,1.7286,1.7287,1322900004.0
2008-10-17 13:31:00,1.7288,1.729,1.7286,1.7288,1322900004.0
2008-10-17 13:32:00,1.7287,1.7293,1.7284,1.7292,1322900004.0
2008-10-17 13:33:00,1.7295,1.7299,1.7292,1.7293,1322900004.0
2008-10-17 13:34:00,1.7295,1.7297,1.7293,1.7295,1322900004.0
2008-10-17 13:35:00,1.7294,1.7296,1.7292,1.7292,1322900004.0
2008-10-17 13:36:00,1.7293,1.7299,1.7291,1.7298,1322900004.0
2008-10-17 13:37:00,1.7299,1.7303,1.7294,1.7296,1322900004.0
2008-10-17 13:38:00,1.7297,1.73,1.7293,1.7298,1322900004.0
2008-10-17 13:39:00,1.7302,1.7303,1.7293,1.7294,1322900004.0
2008-10-17 13:40:00,1.7295,1.7298,1.7293,1.7293,1322900004.0
2008-10-17 13:41:00,1.7294,1.7298,1.7292,1.7297,1322900004.0
2008-10-17 13:42:00,1.7298,1.7301,1.7296,1.7297,1322900004.0
2008-10-17 13:43:00,1.7298,1.7302,1.7297,1.7299,1322900004.0
2008-10-17 13:44:00,1.7298,1.7307,1.7298,1.7304,1322900004.0
2008-10-17 13:45:00,1.7306,1.7314,1.7306,1.7308,1322900004.0
2008-10-17 13:46:00,1.7309,1.7311,1.7304,1.7308,1322900004.0
2008-10-17 13:47:00,1.7306,1.7308,1.7305,1.7306,1322900004.0
2008-10-17 13:48:00,1.7305,1.7305,1.7301,1.7301,1322900004.0
2008-10-17 13:49:00,1.7302,1.7303,1.7302,1.7303,1322900004.0
2008-10-17 13:50:00,1.7304,1.7306,1.7302,1.7303,1322900004.0
2008-10-17 13:51:00,1.7304,1.7305,1.7303,1.7305,1322900004.0
2008-10-17 13:53:00,1.7304,1.7305,1.7302,1.7304,1322900004.0
2008-10-17 13:54:00,1.7305,1.7305,1.7302,1.7302,1322900004.0
2008-10-17 13:55:00,1.7304,1.7306,1.7303,1.7305,1322900004.0
2008-10-17 13:56:00,1.73045,1.73055,1.73045,1.73055,1322900004.0
2008-10-17 13:57:00,1.7306,1.7315,1.7306,1.7314,1194039996.0
2008-10-17 13:58:00,1.7315,1.7315,1.7313,1.7314,1194039996.0
2008-10-17 13:59:00,1.7313,1.7314,1.7313,1.7314,1194039996.0
2008-10-17 14:00:00,1.7315,1.7317,1.7314,1.7317,1194039996.0
2008-10-17 14:01:00,1.7318,1.7318,1.7313,1.7314,1194039996.0
2008-10-17 14:02:00,1.7312,1.7314,1.7309,1.7313,1194039996.0
2008-10-17 14:03:00,1.7312,1.7312,1.7294,1.7296,1194039996.0
2008-10-17 14:04:00,1.7298,1.7305,1.7297,1.7301,1194039996.0
2008-10-17 14:05:00,1.7302,1.7303,1.7288,1.7291,1194039996.0
2008-10-17 14:06:00,1.729,1.7303,1.7288,1.7301,1194039996.0
2008-10-17 14:07:00,1.7302,1.7302,1.7298,1.73,1194039996.0
2008-10-17 14:08:00,1.7301,1.7302,1.7284,1.7289,1194039996.0
2008-10-17 14:09:00,1.7291,1.7304,1.7289,1.7298,1194039996.0
2008-10-17 14:10:00,1.7297,1.7304,1.7295,1.7301,1194039996.0
2008-10-17 14:11:00,1.73,1.7302,1.7294,1.7296,1194039996.0
2008-10-17 14:12:00,1.7295,1.7297,1.7293,1.7297,1194039996.0
2008-10-17 14:13:00,1.7298,1.7299,1.7297,1.7299,1194039996.0
2008-10-17 14:14:00,1.7297,1.7297,1.7296,1.7296,1194039996.0
2008-10-17 14:15:00,1.7297,1.73,1.7294,1.7296,1194039996.0
2008-10-17 14:16:00,1.7297,1.7297,1.7291,1.7293,1194039996.0
2008-10-17 14:17:00,1.7294,1.7296,1.7293,1.7296,1194039996.0
2008-10-17 14:18:00,1.7297,1.7297,1.7292,1.7292,1194039996.0
2008-10-17 14:19:00,1.7291,1.7294,1.7287,1.7287,1194039996.0
2008-10-17 14:20:00,1.7284,1.7286,1.7278,1.7278,1194039996.0
2008-10-17 14:21:00,1.7276,1.7279,1.7274,1.7276,1194039996.0
2008-10-17 14:22:00,1.7274,1.7282,1.7272,1.7277,1194039996.0
2008-10-17 14:23:00,1.7278,1.728,1.7271,1.7272,1194039996.0
2008-10-17 14:24:00,1.7271,1.7277,1.727,1.7277,1194039996.0
2008-10-17 14:25:00,1.7276,1.7278,1.7273,1.7276,1194039996.0
2008-10-17 14:26:00,1.7277,1.7278,1.7276,1.7278,1194039996.0
2008-10-17 14:27:00,1.7279,1.7283,1.7278,1.7283,1194039996.0
2008-10-17 14:28:00,1.7284,1.7284,1.7283,1.7284,1194039996.0
2008-10-17 14:29:00,1.7283,1.7294,1.7281,1.7291,1194039996.0
2008-10-17 14:30:00,1.7287,1.7287,1.728,1.7281,1194039996.0
2008-10-17 14:31:00,1.7284,1.7284,1.728,1.7281,1194039996.0
2008-10-17 14:32:00,1.7282,1.7284,1.7274,1.7275,1194039996.0
2008-10-17 14:33:00,1.7274,1.7275,1.7264,1.7267,1194039996.0
2008-10-17 14:34:00,1.7268,1.7278,1.7268,1.7278,1194039996.0
2008-10-17 14:35:00,1.7277,1.7277,1.7268,1.7272,1194039996.0
2008-10-17 14:36:00,1.7273,1.7274,1.7272,1.7274,1194039996.0
2008-10-17 14:37:00,1.7273,1.7279,1.7272,1.7278,1194039996.0
2008-10-17 14:38:00,1.7282,1.7289,1.7276,1.7282,1194039996.0
2008-10-17 14:39:00,1.7281,1.7291,1.7279,1.7291,1194039996.0
2008-10-17 14:40:00,1.729,1.7295,1.7281,1.7295,1194039996.0
2008-10-17 14:41:00,1.7294,1.7303,1.7292,1.7295,1194039996.0
2008-10-17 14:42:00,1.7296,1.7302,1.7292,1.7299,1194039996.0
2008-10-17 14:43:00,1.7297,1.73,1.7296,1.7297,1194039996.0
2008-10-17 14:44:00,1.7296,1.7296,1.7291,1.7293,1194039996.0
2008-10-17 14:45:00,1.7294,1.7294,1.7283,1.7287,1194039996.0
2008-10-17 14:46:00,1.7289,1.7295,1.7287,1.7289,1194039996.0
2008-10-17 14:47:00,1.729,1.729,1.7282,1.7285,1194039996.0
2008-10-17 14:48:00,1.729,1.731,1.7283,1.7308,1194039996.0
2008-10-17 14:49:00,1.7307,1.7312,1.7303,1.7309,1194039996.0
2008-10-17 14:50:00,1.7308,1.7313,1.7308,1.7311,1194039996.0
2008-10-17 14:51:00,1.7312,1.7326,1.7312,1.7326,1194039996.0
2008-10-17 14:52:00,1.7327,1.7329,1.732,1.7321,1194039996.0
2008-10-17 14:53:00,1.7319,1.7319,1.7308,1.7312,1194039996.0
2008-10-17 14:54:00,1.7314,1.7314,1.7307,1.7308,1194039996.0
2008-10-17 14:55:00,1.7307,1.7317,1.7307,1.7317,1194039996.0
2008-10-17 14:56:00,1.7316,1.7322,1.7314,1.7322,1194039996.0
2008-10-17 14:57:00,1.7323,1.7323,1.7317,1.7318,1194039996.0
2008-10-17 14:58:00,1.7317,1.7321,1.7309,1.7311,1194039996.0
2008-10-17 14:59:00,1.7312,1.7317,1.7311,1.7315,1194039996.0
2008-10-17 15:00:00,1.7316,1.7317,1.731,1.7316,1194039996.0
2008-10-17 15:01:00,1.7317,1.7318,1.7312,1.7313,1194039996.0
2008-10-17 15:02:00,1.7314,1.7319,1.7312,1.7317,1194039996.0
2008-10-17 15:03:00,1.7316,1.7317,1.731,1.731,1194039996.0
2008-10-17 15:04:00,1.7312,1.7316,1.7302,1.7303,1194039996.0
2008-10-17 15:05:00,1.7304,1.7311,1.7302,1.7309,1194039996.0
2008-10-17 15:06:00,1.7308,1.7311,1.7303,1.7305,1194039996.0
2008-10-17 15:07:00,1.7307,1.7316,1.7307,1.7312,1194039996.0
2008-10-17 15:08:00,1.7311,1.7318,1.7311,1.7311,1194039996.0
2008-10-17 15:09:00,1.7309,1.7311,1.7309,1.7311,1194039996.0
2008-10-17 15:10:00,1.7312,1.7313,1.7303,1.7303,1194039996.0
2008-10-17 15:11:00,1.7302,1.7309,1.7302,1.7308,1194039996.0
2008-10-17 15:12:00,1.7307,1.7316,1.7306,1.7315,1194039996.0
2008-10-17 15:13:00,1.7314,1.7316,1.7307,1.7308,1194039996.0
2008-10-17 15:14:00,1.7307,1.7307,1.7301,1.7304,1194039996.0
2008-10-17 15:15:00,1.7303,1.7304,1.7294,1.7294,1194039996.0
2008-10-17 15:16:00,1.7293,1.7308,1.7292,1.7304,1194039996.0
2008-10-17 15:17:00,1.7303,1.7304,1.7297,1.7298,1194039996.0
2008-10-17 15:18:00,1.7297,1.7297,1.7294,1.7294,1194039996.0
2008-10-17 15:19:00,1.7293,1.7294,1.7293,1.7293,1194039996.0
2008-10-17 15:20:00,1.7294,1.7294,1.729,1.7291,1194039996.0
2008-10-17 15:21:00,1.729,1.7293,1.7287,1.7287,1194039996.0
2008-10-17 15:22:00,1.7288,1.7291,1.7288,1.7289,1194039996.0
2008-10-17 15:23:00,1.7288,1.729,1.7279,1.728,1194039996.0
2008-10-17 15:24:00,1.7281,1.7283,1.7277,1.728,1194039996.0
2008-10-17 15:25:00,1.7281,1.7282,1.7277,1.728,1194039996.0
2008-10-17 15:26:00,1.7281,1.7283,1.7279,1.7283,1194039996.0
2008-10-17 15:27:00,1.7284,1.7293,1.7281,1.7282,1194039996.0
2008-10-17 15:28:00,1.7283,1.7288,1.7283,1.7288,1194039996.0
2008-10-17 15:29:00,1.7287,1.729,1.7284,1.7284,1194039996.0
2008-10-17 15:30:00,1.7285,1.7285,1.7281,1.7285,1194039996.0
2008-10-17 15:31:00,1.7284,1.7285,1.7278,1.728,1194039996.0
2008-10-17 15:32:00,1.7279,1.7291,1.7279,1.729,1194039996.0
2008-10-17 15:33:00,1.7289,1.729,1.7282,1.729,1194039996.0
2008-10-17 15:34:00,1.7288,1.7292,1.7285,1.7291,1194039996.0
2008-10-17 15:35:00,1.7292,1.7297,1.7288,1.7288,1194039996.0
2008-10-17 15:36:00,1.7287,1.7294,1.7285,1.7294,1194039996.0
2008-10-17 15:37:00,1.7296,1.7296,1.7291,1.7293,1194039996.0
2008-10-17 15:38:00,1.7294,1.7297,1.7292,1.7295,1194039996.0
2008-10-17 15:39:00,1.7294,1.7296,1.7291,1.7295,1194039996.0
2008-10-17 15:40:00,1.7296,1.7302,1.7296,1.73,1194039996.0
2008-10-17 15:41:00,1.7301,1.7301,1.7294,1.7295,1194039996.0
2008-10-17 15:42:00,1.7296,1.7303,1.7292,1.7298,1194039996.0
2008-10-17 15:43:00,1.73,1.7308,1.7294,1.7306,1194039996.0
2008-10-17 15:44:00,1.7305,1.7306,1.73,1.7301,1194039996.0
2008-10-17 15:45:00,1.7302,1.7302,1.729,1.729,1194039996.0
2008-10-17 15:46:00,1.7289,1.7296,1.7289,1.7296,1194039996.0
2008-10-17 15:47:00,1.7297,1.7307,1.7296,1.7305,1194039996.0
2008-10-17 15:48:00,1.7306,1.7307,1.73,1.7306,1194039996.0
2008-10-17 15:49:00,1.7305,1.7305,1.7299,1.7299,1194039996.0
2008-10-17 15:50:00,1.7298,1.7304,1.7298,1.7301,1194039996.0
2008-10-17 15:51:00,1.7302,1.731,1.7302,1.7305,1194039996.0
2008-10-17 15:52:00,1.7307,1.7308,1.7299,1.7299,1194039996.0
2008-10-17 15:53:00,1.7298,1.7301,1.7295,1.7298,1194039996.0
2008-10-17 15:54:00,1.7299,1.731,1.7299,1.731,1194039996.0
2008-10-17 15:55:00,1.7311,1.7315,1.73,1.7313,1194039996.0
2008-10-17 15:56:00,1.7314,1.7319,1.7311,1.7313,1194039996.0
2008-10-17 15:57:00,1.7312,1.7315,1.7306,1.7307,1194039996.0
2008-10-17 15:58:00,1.7306,1.731,1.7303,1.731,1194039996.0
2008-10-17 15:59:00,1.7309,1.7318,1.7309,1.7317,1194039996.0
2008-10-17 16:00:00,1.7316,1.7319,1.7308,1.7308,1194039996.0
2008-10-17 16:01:00,1.7307,1.7317,1.7307,1.7314,1194039996.0
2008-10-17 16:02:00,1.7313,1.7319,1.7311,1.7318,1194039996.0
2008-10-17 16:03:00,1.7317,1.7322,1.7315,1.7316,1194039996.0
2008-10-17 16:04:00,1.7317,1.7319,1.7316,1.7318,1194039996.0
2008-10-17 16:05:00,1.7319,1.7329,1.7318,1.7327,1194039996.0
2008-10-17 16:06:00,1.7326,1.7329,1.7314,1.7318,1194039996.0
2008-10-17 16:07:00,1.7317,1.7323,1.7313,1.7314,1194039996.0
2008-10-17 16:08:00,1.7313,1.7316,1.7312,1.7316,1194039996.0
2008-10-17 16:09:00,1.7318,1.7318,1.7303,1.7308,1194039996.0
2008-10-17 16:10:00,1.7309,1.7309,1.7297,1.7298,1194039996.0
2008-10-17 16:11:00,1.7299,1.7304,1.7299,1.7304,1194039996.0
2008-10-17 16:12:00,1.7305,1.7307,1.73,1.7301,1194039996.0
2008-10-17 16:13:00,1.7299,1.7302,1.7297,1.7298,1194039996.0
2008-10-17 16:14:00,1.7297,1.7297,1.7285,1.7294,1194039996.0
2008-10-17 16:15:00,1.7295,1.7298,1.7284,1.7285,1194039996.0
2008-10-17 16:16:00,1.7284,1.729,1.728,1.7285,1194039996.0
2008-10-17 16:17:00,1.7284,1.7285,1.7258,1.7262,1194039996.0
2008-10-17 16:18:00,1.7263,1.7272,1.7262,1.7269,1194039996.0
2008-10-17 16:19:00,1.727,1.7272,1.7266,1.7267,1194039996.0
2008-10-17 16:20:00,1.727,1.7271,1.726,1.7261,1194039996.0
2008-10-17 16:21:00,1.7263,1.7264,1.7259,1.7259,1194039996.0
2008-10-17 16:22:00,1.7257,1.7259,1.7251,1.7252,1194039996.0
2008-10-17 16:23:00,1.7253,1.7255,1.7251,1.7255,1194039996.0
2008-10-17 16:24:00,1.7256,1.7256,1.7246,1.7252,1194039996.0
2008-10-17 16:25:00,1.7253,1.7255,1.7234,1.7236,1194039996.0
2008-10-17 16:26:00,1.7234,1.7237,1.7224,1.7227,1194039996.0
2008-10-17 16:27:00,1.7228,1.7232,1.7225,1.7228,1194039996.0
2008-10-17 16:28:00,1.7229,1.7233,1.7229,1.7232,1194039996.0
2008-10-17 16:29:00,1.7233,1.7244,1.7232,1.7244,1194039996.0
2008-10-17 16:30:00,1.7245,1.7248,1.724,1.7243,1194039996.0
2008-10-17 16:31:00,1.7244,1.7248,1.7234,1.7235,1194039996.0
2008-10-17 16:32:00,1.7234,1.7246,1.7234,1.7246,1194039996.0
2008-10-17 16:33:00,1.7245,1.7246,1.7242,1.7244,1194039996.0
2008-10-17 16:34:00,1.7245,1.7245,1.7239,1.7244,1194039996.0
2008-10-17 16:35:00,1.7243,1.7244,1.7239,1.7241,1194039996.0
2008-10-17 16:36:00,1.724,1.7252,1.7239,1.7251,1194039996.0
2008-10-17 16:37:00,1.7252,1.7254,1.7246,1.7251,1194039996.0
2008-10-17 16:38:00,1.725,1.7257,1.725,1.7251,1194039996.0
2008-10-17 16:39:00,1.7252,1.7252,1.7244,1.7247,1194039996.0
2008-10-17 16:40:00,1.7245,1.7247,1.7236,1.7239,1194039996.0
2008-10-17 16:41:00,1.7237,1.7241,1.7237,1.724,1194039996.0
2008-10-17 16:42:00,1.7239,1.7241,1.7235,1.7239,1194039996.0
2008-10-17 16:43:00,1.724,1.7247,1.7239,1.7242,1194039996.0
2008-10-17 16:44:00,1.724,1.7241,1.723,1.7238,1194039996.0
2008-10-17 16:45:00,1.724,1.7249,1.724,1.7242,1194039996.0
2008-10-17 16:46:00,1.7243,1.7248,1.724,1.7246,1194039996.0
2008-10-17 16:47:00,1.7247,1.726,1.7246,1.7256,1194039996.0
2008-10-17 16:48:00,1.7255,1.7263,1.7253,1.7262,1194039996.0
2008-10-17 16:49:00,1.7263,1.7267,1.726,1.7267,1194039996.0
2008-10-17 16:50:00,1.7268,1.7268,1.726,1.7262,1194039996.0
2008-10-17 16:51:00,1.726,1.7263,1.7256,1.7256,1194039996.0
2008-10-17 16:52:00,1.7258,1.7261,1.7248,1.725,1194039996.0
2008-10-17 16:53:00,1.7249,1.7249,1.7239,1.7249,1194039996.0
2008-10-17 16:54:00,1.725,1.7258,1.7244,1.7244,1194039996.0
2008-10-17 16:55:00,1.7245,1.7247,1.7242,1.7243,1194039996.0
2008-10-17 16:56:00,1.7244,1.7245,1.7235,1.7237,1194039996.0
2008-10-17 16:57:00,1.7238,1.7244,1.7235,1.7242,1194039996.0
2008-10-17 16:58:00,1.7243,1.7245,1.7241,1.7242,1194039996.0
2008-10-17 16:59:00,1.724,1.7257,1.724,1.7257,1194039996.0
2008-10-17 17:00:00,1.7258,1.7259,1.7254,1.7254,1194039996.0
2008-10-17 17:01:00,1.7253,1.7262,1.7251,1.7262,1194039996.0
2008-10-17 17:02:00,1.7264,1.7273,1.7264,1.7269,1194039996.0
2008-10-17 17:03:00,1.727,1.7271,1.7266,1.7266,1194039996.0
2008-10-17 17:04:00,1.7267,1.7267,1.7264,1.7266,1194039996.0
2008-10-17 17:05:00,1.7265,1.7268,1.7264,1.7268,1194039996.0
2008-10-17 17:06:00,1.7269,1.7271,1.7266,1.7269,1194039996.0
2008-10-17 17:07:00,1.7268,1.7271,1.7265,1.7271,1194039996.0
2008-10-17 17:08:00,1.7272,1.7274,1.7266,1.7269,1194039996.0
2008-10-17 17:09:00,1.727,1.7274,1.7269,1.7273,1194039996.0
2008-10-17 17:10:00,1.7274,1.7276,1.7273,1.7275,1194039996.0
2008-10-17 17:11:00,1.7276,1.7284,1.7276,1.7283,1194039996.0
2008-10-17 17:12:00,1.7282,1.7296,1.7282,1.7296,1194039996.0
2008-10-17 17:13:00,1.7295,1.7296,1.7285,1.7287,1194039996.0
2008-10-17 17:14:00,1.7286,1.7295,1.7284,1.7288,1194039996.0
2008-10-17 17:15:00,1.7287,1.7299,1.7287,1.7296,1194039996.0
2008-10-17 17:16:00,1.7297,1.7297,1.7286,1.7288,1194039996.0
2008-10-17 17:17:00,1.7287,1.7288,1.7286,1.7287,1194039996.0
2008-10-17 17:18:00,1.7286,1.7288,1.7281,1.7281,1194039996.0
2008-10-17 17:19:00,1.728,1.728,1.7273,1.7276,1194039996.0
2008-10-17 17:20:00,1.7277,1.7283,1.7274,1.728,1194039996.0
2008-10-17 17:21:00,1.7279,1.7282,1.7277,1.7278,1194039996.0
2008-10-17 17:22:00,1.7277,1.7278,1.727,1.7276,1194039996.0
2008-10-17 17:23:00,1.7278,1.7278,1.7273,1.7275,1194039996.0
2008-10-17 17:24:00,1.7273,1.7275,1.727,1.7271,1194039996.0
2008-10-17 17:25:00,1.7272,1.7273,1.726,1.7262,1194039996.0
2008-10-17 17:26:00,1.7263,1.7266,1.7255,1.7265,1194039996.0
2008-10-17 17:27:00,1.7264,1.7265,1.7255,1.7263,1194039996.0
2008-10-17 17:28:00,1.7264,1.727,1.7263,1.7263,1194039996.0
2008-10-17 17:29:00,1.7262,1.7265,1.726,1.7261,1194039996.0
2008-10-17 17:30:00,1.7259,1.7264,1.7256,1.7262,1194039996.0
2008-10-17 17:31:00,1.726,1.7263,1.726,1.7262,1194039996.0
2008-10-17 17:32:00,1.7263,1.7264,1.7259,1.7262,1194039996.0
2008-10-17 17:33:00,1.7264,1.7264,1.7257,1.7258,1194039996.0
2008-10-17 17:34:00,1.7256,1.7262,1.7255,1.7256,1194039996.0
2008-10-17 17:35:00,1.7258,1.7263,1.7256,1.7261,1194039996.0
2008-10-17 17:36:00,1.726,1.7261,1.7256,1.7261,1194039996.0
2008-10-17 17:37:00,1.726,1.726,1.7254,1.7256,1194039996.0
2008-10-17 17:38:00,1.7254,1.7257,1.7247,1.725,1194039996.0
2008-10-17 17:39:00,1.7252,1.7259,1.7247,1.7259,1194039996.0
2008-10-17 17:40:00,1.7261,1.7273,1.7259,1.7271,1194039996.0
2008-10-17 17:41:00,1.7273,1.7274,1.7271,1.7271,1194039996.0
2008-10-17 17:42:00,1.7269,1.727,1.7263,1.7268,1194039996.0
2008-10-17 17:43:00,1.727,1.727,1.7267,1.7267,1194039996.0
2008-10-17 17:44:00,1.7269,1.7278,1.7267,1.7276,1194039996.0
2008-10-17 17:45:00,1.7275,1.7277,1.727,1.7272,1194039996.0
2008-10-17 17:46:00,1.7273,1.7274,1.7268,1.7269,1194039996.0
2008-10-17 17:47:00,1.727,1.727,1.7259,1.726,1194039996.0
2008-10-17 17:48:00,1.7259,1.7269,1.7254,1.7267,1194039996.0
2008-10-17 17:49:00,1.7264,1.7278,1.7264,1.7277,1194039996.0
2008-10-17 17:50:00,1.7278,1.7281,1.7274,1.7281,1194039996.0
2008-10-17 17:51:00,1.7282,1.7286,1.7279,1.7286,1194039996.0
2008-10-17 17:52:00,1.7285,1.7287,1.7282,1.7284,1194039996.0
2008-10-17 17:53:00,1.7285,1.729,1.7284,1.7287,1194039996.0
2008-10-17 17:54:00,1.7286,1.7286,1.7276,1.7276,1194039996.0
2008-10-17 17:55:00,1.7279,1.7292,1.7278,1.7291,1194039996.0
2008-10-17 17:56:00,1.729,1.7293,1.729,1.7292,1194039996.0
2008-10-17 17:57:00,1.7294,1.7296,1.7292,1.7294,1194039996.0
2008-10-17 17:58:00,1.7296,1.7298,1.7292,1.7298,1194039996.0
2008-10-17 17:59:00,1.7297,1.7303,1.7292,1.7303,1194039996.0
2008-10-17 18:00:00,1.7304,1.7307,1.7302,1.7306,1194039996.0
2008-10-17 18:01:00,1.7305,1.7306,1.7294,1.7294,1194039996.0
2008-10-17 18:02:00,1.7295,1.7302,1.729,1.7298,1194039996.0
2008-10-17 18:03:00,1.7297,1.7305,1.7297,1.7303,1194039996.0
2008-10-17 18:04:00,1.7304,1.7304,1.7296,1.73,1194039996.0
2008-10-17 18:05:00,1.7298,1.7302,1.7295,1.7301,1194039996.0
2008-10-17 18:06:00,1.7303,1.7307,1.73,1.7305,1194039996.0
2008-10-17 18:07:00,1.7307,1.731,1.7304,1.731,1194039996.0
2008-10-17 18:08:00,1.7311,1.7314,1.7308,1.7312,1194039996.0
2008-10-17 18:09:00,1.7311,1.7312,1.7301,1.7301,1194039996.0
2008-10-17 18:10:00,1.7302,1.7302,1.7301,1.7302,1194039996.0
2008-10-17 18:11:00,1.7301,1.7302,1.7293,1.7293,1194039996.0
2008-10-17 18:12:00,1.7292,1.7294,1.7286,1.7286,1194039996.0
2008-10-17 18:13:00,1.7285,1.7287,1.7283,1.7283,1194039996.0
2008-10-17 18:14:00,1.72815,1.7282,1.72805,1.72815,1194039996.0
2008-10-17 18:15:00,1.7282,1.7285,1.7281,1.7284,1943199995.0
2008-10-17 18:16:00,1.7282,1.7282,1.7276,1.7277,1943199995.0
2008-10-17 18:17:00,1.7278,1.7279,1.7276,1.7278,1943199995.0
2008-10-17 18:18:00,1.7279,1.7285,1.7276,1.7277,1943199995.0
2008-10-17 18:19:00,1.7276,1.728,1.7276,1.7277,1943199995.0
2008-10-17 18:20:00,1.7278,1.7283,1.7277,1.7283,1943199995.0
2008-10-17 18:21:00,1.7282,1.7287,1.7281,1.7285,1943199995.0
2008-10-17 18:22:00,1.7286,1.7288,1.7285,1.7286,1943199995.0
2008-10-17 18:23:00,1.7285,1.7285,1.7276,1.7276,1943199995.0
2008-10-17 18:24:00,1.7277,1.7278,1.7276,1.7278,1943199995.0
2008-10-17 18:25:00,1.7281,1.7288,1.728,1.7284,1943199995.0
2008-10-17 18:26:00,1.7285,1.7286,1.7283,1.7283,1943199995.0
2008-10-17 18:27:00,1.7284,1.7287,1.7278,1.7285,1943199995.0
2008-10-17 18:28:00,1.7284,1.7284,1.728,1.7282,1943199995.0
2008-10-17 18:29:00,1.7283,1.72855,1.7283,1.7285,1943199995.0
2008-10-17 18:30:00,1.7285,1.7288,1.7282,1.7285,2102900030.0
2008-10-17 18:31:00,1.7284,1.7286,1.728,1.7283,2102900030.0
2008-10-17 18:32:00,1.7284,1.7287,1.7283,1.7285,2102900030.0
2008-10-17 18:33:00,1.7286,1.7286,1.7286,1.7286,2102900030.0
2008-10-17 18:34:00,1.7287,1.729,1.7286,1.7286,2102900030.0
2008-10-17 18:35:00,1.7287,1.7288,1.7285,1.7286,2102900030.0
2008-10-17 18:36:00,1.72875,1.7289,1.72805,1.72805,2102900030.0
2008-10-17 18:37:00,1.72805,1.7282,1.72805,1.7281,2012599987.0
2008-10-17 18:38:00,1.7282,1.7287,1.7281,1.7286,1565999967.0
2008-10-17 18:39:00,1.729,1.7291,1.7286,1.7288,1565999967.0
2008-10-17 18:40:00,1.7287,1.7289,1.7281,1.7282,1565999967.0
2008-10-17 18:41:00,1.72815,1.7287,1.7281,1.7281,1565999967.0
2008-10-17 18:42:00,1.7284,1.7289,1.7284,1.7287,207999997.0
2008-10-17 18:43:00,1.7288,1.7294,1.7288,1.7294,207999997.0
2008-10-17 18:44:00,1.7292,1.7292,1.72895,1.72895,207999997.0
2008-10-17 18:45:00,1.7292,1.7292,1.7286,1.729,585200009.0
2008-10-17 18:46:00,1.7291,1.7294,1.729,1.7291,585200009.0
2008-10-17 18:47:00,1.7288,1.7292,1.7288,1.7288,585200009.0
2008-10-17 18:48:00,1.729,1.7292,1.7286,1.7292,585200009.0
2008-10-17 18:49:00,1.7293,1.7293,1.7287,1.7287,585200009.0
2008-10-17 18:50:00,1.7286,1.7288,1.7286,1.7286,585200009.0
2008-10-17 18:51:00,1.7287,1.7289,1.7284,1.7285,585200009.0
2008-10-17 18:52:00,1.7288,1.7291,1.7288,1.729,585200009.0
2008-10-17 18:53:00,1.72885,1.7289,1.7288,1.7288,585200009.0
2008-10-17 18:54:00,1.7288,1.7288,1.7288,1.7288,858800015.0
2008-10-17 18:55:00,1.7291,1.7291,1.729,1.7291,2112999994.0
2008-10-17 18:56:00,1.7292,1.7292,1.7288,1.7288,2112999994.0
2008-10-17 18:57:00,1.7289,1.7303,1.7288,1.7303,2112999994.0
2008-10-17 18:58:00,1.73,1.7304,1.7297,1.7297,2112999994.0
2008-10-17 18:59:00,1.7298,1.7299,1.7293,1.7295,2112999994.0
2008-10-17 19:00:00,1.7294,1.7298,1.7294,1.7297,2112999994.0
2008-10-17 19:01:00,1.7298,1.7315,1.7298,1.7314,2112999994.0
2008-10-17 19:02:00,1.7311,1.7313,1.7305,1.7307,2112999994.0
2008-10-17 19:03:00,1.7305,1.7317,1.7304,1.7316,2112999994.0
2008-10-17 19:04:00,1.7317,1.7324,1.7316,1.7322,2112999994.0
2008-10-17 19:05:00,1.732,1.7322,1.732,1.7321,2112999994.0
2008-10-17 19:06:00,1.7319,1.7319,1.73155,1.7317,2112999994.0
2008-10-17 19:07:00,1.7317,1.7318,1.7316,1.7316,1417199989.0
2008-10-17 19:08:00,1.7317,1.7319,1.7315,1.7317,1417199989.0
2008-10-17 19:09:00,1.73155,1.73155,1.73135,1.73135,1417199989.0
2008-10-17 19:10:00,1.7316,1.7316,1.7305,1.7306,2061480012.0
2008-10-17 19:11:00,1.7304,1.7306,1.7302,1.7306,2061480012.0
2008-10-17 19:12:00,1.7307,1.731,1.7304,1.7307,2061480012.0
2008-10-17 19:13:00,1.7306,1.7307,1.7304,1.7307,2061480012.0
2008-10-17 19:14:00,1.7306,1.7307,1.7306,1.7307,2061480012.0
2008-10-17 19:15:00,1.73045,1.7306,1.7303,1.73035,2061480012.0
2008-10-17 19:16:00,1.7303,1.7304,1.7303,1.7304,746800000.0
2008-10-17 19:17:00,1.7303,1.7306,1.73025,1.7305,746800000.0
2008-10-17 19:18:00,1.7303,1.7304,1.7303,1.7303,207840000.0
2008-10-17 19:19:00,1.7304,1.7309,1.7302,1.7309,1828559998.0
2008-10-17 19:20:00,1.7306,1.731,1.7305,1.73085,1828559998.0
2008-10-17 19:21:00,1.7309,1.731,1.7307,1.7308,1458080018.0
2008-10-17 19:22:00,1.731,1.7312,1.7308,1.7311,1458080018.0
2008-10-17 19:23:00,1.7309,1.7312,1.7309,1.731,1458080018.0
2008-10-17 19:24:00,1.731,1.73125,1.731,1.7312,1458080018.0
2008-10-17 19:25:00,1.7312,1.73125,1.73115,1.7312,843800008.0
2008-10-17 19:26:00,1.7312,1.7331,1.7312,1.733,2029920003.0
2008-10-17 19:27:00,1.7331,1.7347,1.7331,1.7344,2029920003.0
2008-10-17 19:28:00,1.7342,1.7342,1.733,1.7334,2029920003.0
2008-10-17 19:29:00,1.7333,1.7339,1.7333,1.7338,2029920003.0
2008-10-17 19:30:00,1.7339,1.7341,1.7335,1.7338,2029920003.0
2008-10-17 19:31:00,1.7339,1.7341,1.7336,1.7339,2029920003.0
2008-10-17 19:32:00,1.7338,1.7342,1.7336,1.734,2029920003.0
2008-10-17 19:33:00,1.7338,1.734,1.7337,1.734,2029920003.0
2008-10-17 19:34:00,1.7341,1.7342,1.7339,1.7339,2029920003.0
2008-10-17 19:35:00,1.7341,1.7341,1.734,1.7341,2029920003.0
2008-10-17 19:36:00,1.7343,1.7344,1.7342,1.7343,2029920003.0
2008-10-17 19:37:00,1.7342,1.7346,1.7342,1.7344,2029920003.0
2008-10-17 19:38:00,1.7342,1.7345,1.7341,1.7342,2029920003.0
2008-10-17 19:39:00,1.7341,1.7343,1.7341,1.7343,2029920003.0
2008-10-17 19:40:00,1.734,1.7347,1.733,1.7337,2029920003.0
2008-10-17 19:41:00,1.7336,1.7337,1.7333,1.7334,2029920003.0
2008-10-17 19:42:00,1.7335,1.7337,1.7333,1.7336,2029920003.0
2008-10-17 19:43:00,1.7335,1.7339,1.7334,1.7339,2029920003.0
2008-10-17 19:44:00,1.7338,1.7343,1.7338,1.7342,2029920003.0
2008-10-17 19:45:00,1.7343,1.7344,1.7336,1.7337,1238399994.0
2008-10-17 19:46:00,1.7338,1.7345,1.7338,1.7342,1238399994.0
2008-10-17 19:47:00,1.7341,1.7342,1.7339,1.7339,1238399994.0
2008-10-17 19:48:00,1.73375,1.73405,1.73375,1.73405,1238399994.0
2008-10-17 19:49:00,1.7341,1.7343,1.7339,1.7341,2055699994.0
2008-10-17 19:50:00,1.7343,1.7346,1.7341,1.7346,2055699994.0
2008-10-17 19:51:00,1.7345,1.7348,1.7342,1.7346,2055699994.0
2008-10-17 19:52:00,1.7345,1.7347,1.7334,1.7347,2055699994.0
2008-10-17 19:53:00,1.7348,1.7348,1.7346,1.7347,2055699994.0
2008-10-17 19:54:00,1.7345,1.7346,1.7342,1.7344,2055699994.0
2008-10-17 19:55:00,1.7343,1.7343,1.7342,1.7342,2055699994.0
2008-10-17 19:56:00,1.7341,1.7342,1.7341,1.7341,2055699994.0
2008-10-17 19:57:00,1.734,1.7341,1.7336,1.7338,2055699994.0
2008-10-17 19:58:00,1.7337,1.7339,1.7333,1.7339,2055699994.0
2008-10-17 19:59:00,1.7338,1.7339,1.7336,1.7337,2055699994.0
2008-10-17 20:00:00,1.7335,1.734,1.7328,1.7337,2055699994.0
2008-10-17 20:01:00,1.7336,1.7337,1.7335,1.7337,2055699994.0
2008-10-17 20:02:00,1.7339,1.734,1.7329,1.7336,2055699994.0
2008-10-17 20:03:00,1.73335,1.7337,1.73325,1.7336,2055699994.0
2008-10-17 20:04:00,1.7339,1.734,1.7331,1.7335,826199999.0
2008-10-17 20:05:00,1.7336,1.7338,1.7331,1.7336,826199999.0
2008-10-17 20:06:00,1.7335,1.7339,1.7326,1.7338,826199999.0
2008-10-17 20:07:00,1.73345,1.73345,1.7332,1.73325,826199999.0
2008-10-17 20:08:00,1.7333,1.73355,1.7328,1.7328,1045200001.0
2008-10-17 20:09:00,1.7328,1.73325,1.7327,1.7332,1848280002.0
2008-10-17 20:10:00,1.7335,1.7336,1.7321,1.7326,354199996.0
2008-10-17 20:11:00,1.7324,1.7324,1.7322,1.7322,354199996.0
2008-10-17 20:12:00,1.7322,1.7322,1.732,1.732,2108879974.0
2008-10-17 20:13:00,1.7321,1.7321,1.7309,1.7313,2146899979.0
2008-10-17 20:14:00,1.7312,1.7312,1.7309,1.7312,2146899979.0
2008-10-17 20:15:00,1.7311,1.7311,1.7308,1.7311,2146899979.0
2008-10-17 20:16:00,1.7309,1.7312,1.73085,1.7312,2146899979.0
2008-10-17 20:17:00,1.7314,1.7315,1.7312,1.7312,1928600000.0
2008-10-17 20:18:00,1.7311,1.7312,1.731,1.7311,1928600000.0
2008-10-17 20:19:00,1.7312,1.7312,1.731,1.7311,1928600000.0
2008-10-17 20:20:00,1.731,1.7312,1.731,1.7311,1928600000.0
2008-10-17 20:21:00,1.731,1.731,1.731,1.731,1928600000.0
2008-10-17 20:22:00,1.7309,1.731,1.7308,1.7309,1928600000.0
2008-10-17 20:23:00,1.731,1.7312,1.7309,1.7312,1928600000.0
2008-10-17 20:24:00,1.7311,1.7312,1.731,1.7311,1928600000.0
2008-10-17 20:25:00,1.731,1.7314,1.7309,1.731,1928600000.0
2008-10-17 20:26:00,1.7308,1.7309,1.7308,1.7308,1928600000.0
2008-10-17 20:27:00,1.731,1.731,1.7309,1.731,2033920001.0
2008-10-17 20:28:00,1.7311,1.7322,1.7311,1.732,2033920001.0
2008-10-17 20:29:00,1.7319,1.732,1.7318,1.7319,2033920001.0
2008-10-17 20:30:00,1.7318,1.7323,1.7318,1.7323,2033920001.0
2008-10-17 20:32:00,1.7322,1.7322,1.7322,1.7322,2033920001.0
2008-10-17 20:33:00,1.73205,1.7321,1.732,1.7321,2033920001.0
2008-10-17 20:34:00,1.73215,1.73215,1.73205,1.73205,486719993.0
2008-10-17 20:35:00,1.7321,1.7321,1.7321,1.7321,1774800006.0
2008-10-17 20:36:00,1.732,1.73205,1.732,1.73205,1774800006.0
2008-10-17 20:37:00,1.7319,1.732,1.7316,1.7316,1838399989.0
2008-10-17 20:38:00,1.7317,1.7321,1.7316,1.7317,1838399989.0
2008-10-17 20:39:00,1.7316,1.7317,1.7315,1.7317,1838399989.0
2008-10-17 20:40:00,1.7316,1.7318,1.7307,1.731,1838399989.0
2008-10-17 20:41:00,1.7309,1.7311,1.7309,1.731,1838399989.0
2008-10-17 20:42:00,1.7313,1.7323,1.7312,1.732,1838399989.0
2008-10-17 20:43:00,1.7321,1.7327,1.7321,1.7327,1838399989.0
2008-10-17 20:44:00,1.73245,1.73245,1.7321,1.7322,1838399989.0
2008-10-17 20:45:00,1.7322,1.7322,1.73195,1.73205,1680200000.0
2008-10-17 20:46:00,1.7321,1.7322,1.7321,1.7321,1821739994.0
2008-10-17 20:47:00,1.7322,1.7331,1.7321,1.7327,1821739994.0
2008-10-17 20:48:00,1.73255,1.7331,1.73255,1.73275,1821739994.0
2008-10-17 20:49:00,1.7331,1.7332,1.7326,1.733,1762039996.0
2008-10-17 20:50:00,1.7328,1.7331,1.7326,1.7331,1762039996.0
2008-10-17 20:51:00,1.733,1.7333,1.733,1.7333,1005399995.0
2008-10-17 20:52:00,1.7334,1.7334,1.733,1.7332,1005399995.0
2008-10-17 20:53:00,1.733,1.733,1.7328,1.73285,1005399995.0
2008-10-17 20:54:00,1.73295,1.73305,1.7328,1.73285,2103239985.0
2008-10-17 20:55:00,1.7328,1.7328,1.7328,1.7328,181199997.0
2008-10-17 20:56:00,1.7328,1.7328,1.73275,1.7328,227399997.0
2008-10-17 20:57:00,1.73275,1.733,1.73275,1.733,1217399997.0
2008-10-17 20:58:00,1.7332,1.7332,1.7327,1.7332,1443880007.0
2008-10-17 20:59:00,1.733,1.7331,1.73295,1.73305,1443880007.0
2008-10-17 21:00:00,1.7334,1.7342,1.7333,1.7336,569239993.0
2008-10-17 21:01:00,1.7334,1.73385,1.7334,1.7338,569239993.0
2008-10-17 21:02:00,1.7338,1.7338,1.7338,1.7338,731119995.0
2008-10-17 21:03:00,1.7338,1.734,1.7334,1.7334,1438520008.0
2008-10-17 21:04:00,1.7333,1.7335,1.7329,1.733,1438520008.0
2008-10-17 21:05:00,1.73275,1.7328,1.73245,1.7325,1438520008.0
2008-10-17 21:06:00,1.7325,1.7332,1.7324,1.7332,878647470.0
2008-10-17 21:07:00,1.7327,1.733,1.7327,1.733,190400002.0
2008-10-17 21:08:00,1.7328,1.73285,1.7328,1.73285,190400002.0
2008-10-17 21:10:00,1.7328,1.7329,1.7325,1.7329,1471640003.0
2008-10-17 21:11:00,1.7328,1.7328,1.7323,1.7324,1471640003.0
2008-10-17 21:12:00,1.7322,1.7327,1.732,1.73245,1471640003.0
2008-10-17 21:13:00,1.7324,1.7325,1.7318,1.7321,2093940003.0
2008-10-17 21:14:00,1.73195,1.73195,1.7317,1.73195,2093940003.0
2008-10-17 21:15:00,1.73185,1.7322,1.73185,1.73215,1540579987.0
2008-10-17 21:16:00,1.7321,1.7322,1.7317,1.732,1326700005.0
2008-10-17 21:17:00,1.7319,1.732,1.7316,1.7319,1326700005.0
2008-10-17 21:18:00,1.7319,1.73195,1.73175,1.7319,1326700005.0
2008-10-17 21:19:00,1.7318,1.7319,1.7312,1.7314,1560200010.0
2008-10-17 21:20:00,1.7313,1.7313,1.7306,1.7306,1560200010.0
2008-10-17 21:21:00,1.7307,1.7317,1.7307,1.7317,1560200010.0
2008-10-17 21:22:00,1.7316,1.732,1.731,1.7313,1560200010.0
2008-10-17 21:23:00,1.7315,1.7315,1.7315,1.7315,1560200010.0
2008-10-17 21:24:00,1.7316,1.732,1.7316,1.7319,1560200010.0
2008-10-17 21:25:00,1.73185,1.732,1.73185,1.73185,1560200010.0
2008-10-17 21:26:00,1.7318,1.73185,1.7313,1.7313,1579140011.0
2008-10-17 21:27:00,1.73135,1.73135,1.73105,1.73125,1357799994.0
2008-10-17 21:28:00,1.73125,1.73125,1.7307,1.73115,908339999.0
2008-10-17 21:29:00,1.7311,1.73135,1.7311,1.73135,945300003.0
2008-10-17 21:30:00,1.73135,1.7319,1.7312,1.7315,1387780007.0
2008-10-17 21:31:00,1.7317,1.7321,1.7317,1.7321,1265099999.0
2008-10-17 21:32:00,1.73195,1.73215,1.7319,1.7319,1265099999.0
2008-10-17 21:33:00,1.7319,1.7319,1.7316,1.73165,1231799999.0
2008-10-17 21:34:00,1.7318,1.7318,1.73155,1.73155,401199989.0
2008-10-17 21:35:00,1.7316,1.7318,1.7316,1.7318,901400010.0
2008-10-17 21:36:00,1.73175,1.73175,1.7316,1.7316,2113500012.0
2008-10-17 21:37:00,1.7315,1.7315,1.7308,1.73125,1904039989.0
2008-10-17 21:38:00,1.73125,1.73125,1.73115,1.73115,715600008.0
2008-10-17 21:39:00,1.731,1.73105,1.731,1.73105,890699986.0
2008-10-17 21:40:00,1.73105,1.7312,1.73095,1.73095,1083000003.0
2008-10-17 21:41:00,1.73095,1.73105,1.7309,1.73105,353099993.0
2008-10-17 21:42:00,1.73105,1.73145,1.73105,1.73145,209900002.0
2008-10-17 21:43:00,1.7314,1.7317,1.7313,1.7317,647299997.0
2008-10-17 21:44:00,1.73165,1.7317,1.73165,1.73165,144299994.0
2008-10-17 21:45:00,1.7317,1.732,1.7317,1.7317,330800002.0
2008-10-17 21:46:00,1.73165,1.73175,1.73165,1.7317,720399992.0
2008-10-17 21:47:00,1.7318,1.73185,1.73165,1.73165,1187599990.0
2008-10-17 21:48:00,1.73165,1.73165,1.73165,1.73165,550200005.0
2008-10-17 21:49:00,1.73165,1.73165,1.7312,1.73125,1986599997.0
2008-10-17 21:50:00,1.73125,1.73135,1.73125,1.73125,431400002.0
2008-10-17 21:51:00,1.73145,1.7315,1.73125,1.7314,753400002.0
2008-10-17 21:52:00,1.7314,1.7315,1.7314,1.7315,352700012.0
2008-10-17 21:53:00,1.7314,1.7315,1.7312,1.7312,1150200006.0
2008-10-17 21:54:00,1.7309,1.7317,1.7302,1.7302,1316900011.0
2008-10-17 21:55:00,1.7301,1.7311,1.7297,1.7302,1316900011.0
2008-10-17 21:56:00,1.72995,1.7301,1.7299,1.73005,1316900011.0
2008-10-17 21:57:00,1.73005,1.7301,1.72995,1.73005,1762400004.0
2008-10-17 21:58:00,1.73005,1.73055,1.7299,1.7305,2080499998.0
2008-10-17 21:59:00,1.7302,1.7311,1.7302,1.7305,354900002.0
2008-10-17 22:00:00,1.73025,1.73025,1.7302,1.7302,354900002.0
2008-10-17 22:01:00,1.7302,1.73025,1.7302,1.73025,142800000.0
2008-10-17 22:02:00,1.73025,1.7308,1.7302,1.7308,375600006.0
2008-10-17 22:03:00,1.73044,1.73062,1.73044,1.73062,2130200011.0
2008-10-17 22:04:00,1.73085,1.7312,1.73085,1.7312,494500006.0
2008-10-17 22:05:00,1.73125,1.7324,1.73125,1.7324,1313999997.0
2008-10-17 22:06:00,1.73255,1.73285,1.732,1.7322,1218700005.0
2008-10-17 22:07:00,1.7323,1.7329,1.7323,1.7329,509999998.0
2008-10-17 22:08:00,1.7329,1.73355,1.7329,1.7331,1260399989.0
2008-10-17 22:09:00,1.7331,1.73335,1.7331,1.7332,1697000016.0
2008-10-17 22:10:00,1.7331,1.73315,1.73305,1.73305,301100002.0
2008-10-17 22:11:00,1.73305,1.73305,1.73285,1.7329,1415899988.0
2008-10-17 22:12:00,1.7329,1.7335,1.7329,1.733,1790399994.0
2008-10-17 22:13:00,1.7331,1.7331,1.7331,1.7331,1790399994.0
2008-10-17 22:14:00,1.7329,1.733,1.7329,1.733,1790399994.0
2008-10-17 22:15:00,1.73295,1.7331,1.7329,1.73295,1931399997.0
2008-10-17 22:16:00,1.733,1.7332,1.733,1.7331,518299999.0
2008-10-17 22:17:00,1.73275,1.73295,1.73275,1.73295,518299999.0
2008-10-17 22:18:00,1.73295,1.73305,1.7326,1.7327,932300011.0
2008-10-17 22:19:00,1.7327,1.7327,1.73225,1.73225,1067600000.0
2008-10-17 22:20:00,1.7328,1.7328,1.7316,1.7326,1967200013.0
2008-10-17 22:21:00,1.7324,1.7324,1.73205,1.73215,1967200013.0
2008-10-17 22:22:00,1.7324,1.7326,1.7319,1.7322,857200009.0
2008-10-17 22:23:00,1.732,1.732,1.73135,1.73165,857200009.0
2008-10-17 22:24:00,1.73175,1.73205,1.73175,1.73195,458099993.0
2008-10-17 22:25:00,1.73195,1.73225,1.7309,1.7309,1926900003.0
2008-10-17 22:26:00,1.7309,1.7309,1.7309,1.7309,1259399994.0
2008-10-17 22:27:00,1.7311,1.7316,1.7307,1.7307,407700006.0
2008-10-17 22:28:00,1.7308,1.7311,1.7303,1.7305,407700006.0
2008-10-17 22:29:00,1.7304,1.7304,1.7297,1.7297,407700006.0
2008-10-17 22:30:00,1.7297,1.72985,1.7292,1.7292,1411400001.0
2008-10-17 22:31:00,1.7292,1.7304,1.7291,1.7295,579499999.0
2008-10-17 22:32:00,1.72925,1.7295,1.7292,1.72945,579499999.0
2008-10-17 22:33:00,1.729,1.73025,1.729,1.7298,1264400002.0
2008-10-17 22:34:00,1.72985,1.7305,1.72985,1.73045,594600006.0
2008-10-17 22:35:00,1.7303,1.7303,1.73015,1.73025,325699998.0
2008-10-17 22:36:00,1.7303,1.73045,1.7303,1.73045,373400001.0
2008-10-17 22:37:00,1.7304,1.7306,1.7299,1.7299,27000000.0
2008-10-17 22:38:00,1.7296,1.7296,1.7296,1.7296,27000000.0
2008-10-17 22:39:00,1.7296,1.7296,1.7294,1.72945,424399993.0
2008-10-17 22:40:00,1.7294,1.7294,1.7294,1.7294,327999996.0
2008-10-17 22:41:00,1.7297,1.7297,1.729,1.7295,1547499997.0
2008-10-17 22:42:00,1.7297,1.7297,1.7277,1.7286,1547499997.0
2008-10-17 22:43:00,1.7285,1.7285,1.7285,1.7285,1547499997.0
2008-10-17 22:44:00,1.72815,1.7292,1.72815,1.72875,1547499997.0
2008-10-17 22:45:00,1.72875,1.7288,1.72875,1.7288,244599998.0
2008-10-17 22:47:00,1.7292,1.7292,1.7286,1.7289,230199996.0
2008-10-17 22:48:00,1.72835,1.72849,1.72818,1.72849,230199996.0
2008-10-17 22:49:00,1.7287,1.72935,1.7286,1.7289,1439099992.0
2008-10-17 22:50:00,1.729,1.72925,1.729,1.7292,163199999.0
2008-10-17 22:51:00,1.72925,1.7295,1.72865,1.72865,685299996.0
2008-10-17 22:52:00,1.7286,1.7293,1.72855,1.7289,938599984.0
2008-10-17 22:53:00,1.72915,1.72915,1.7289,1.7289,509400002.0
2008-10-17 22:54:00,1.7288,1.729,1.7286,1.72865,1890499997.0
2008-10-17 22:55:00,1.7283,1.7291,1.7283,1.7291,320499996.0
2008-10-17 22:56:00,1.72925,1.72925,1.7292,1.7292,102500001.0
2008-10-17 22:57:00,1.7291,1.7291,1.7286,1.7286,1117399985.0
2008-10-17 22:58:00,1.72815,1.72875,1.72815,1.72875,996299995.0
2008-10-17 22:59:00,1.7286,1.7286,1.72795,1.7281,1798000009.0
2008-10-20 00:03:00,1.7311,1.7312,1.7311,1.7312,513999996.0
2008-10-20 00:04:00,1.7311,1.7313,1.7311,1.7311,513999996.0
2008-10-20 00:05:00,1.7312,1.7313,1.7311,1.7311,513999996.0
2008-10-20 00:06:00,1.7312,1.7312,1.7311,1.7312,513999996.0
2008-10-20 00:07:00,1.7311,1.7313,1.7311,1.7312,513999996.0
2008-10-20 00:08:00,1.7311,1.7314,1.731,1.7314,513999996.0
2008-10-20 00:09:00,1.7313,1.7314,1.7313,1.7313,513999996.0
2008-10-20 00:10:00,1.7312,1.7314,1.7312,1.7313,513999996.0
2008-10-20 00:11:00,1.7314,1.7315,1.7312,1.7312,513999996.0
2008-10-20 00:12:00,1.7311,1.7313,1.731,1.7312,513999996.0
2008-10-20 00:13:00,1.7313,1.7313,1.7311,1.7312,513999996.0
2008-10-20 00:14:00,1.7311,1.7314,1.731,1.7312,513999996.0
2008-10-20 00:15:00,1.7313,1.7313,1.7312,1.7312,513999996.0
2008-10-20 00:16:00,1.7313,1.7313,1.7313,1.7313,513999996.0
2008-10-20 00:19:00,1.7314,1.7314,1.7312,1.7314,513999996.0
2008-10-20 00:24:00,1.7313,1.7314,1.7311,1.7311,513999996.0
2008-10-20 00:26:00,1.7309,1.7312,1.7309,1.731,513999996.0
2008-10-20 00:29:00,1.7309,1.731,1.7309,1.731,513999996.0
2008-10-20 00:31:00,1.7309,1.7309,1.7309,1.7309,513999996.0
2008-10-20 00:34:00,1.7308,1.7308,1.7308,1.7308,513999996.0
2008-10-20 00:35:00,1.7309,1.7309,1.7309,1.7309,513999996.0
2008-10-20 00:37:00,1.731,1.731,1.7308,1.7308,513999996.0
2008-10-20 00:46:00,1.7311,1.7312,1.7311,1.7311,513999996.0
2008-10-20 00:47:00,1.7308,1.7308,1.7308,1.7308,513999996.0
2008-10-20 00:48:00,1.7309,1.7309,1.7309,1.7309,513999996.0
2008-10-20 00:50:00,1.731,1.731,1.7309,1.7309,513999996.0
2008-10-20 00:55:00,1.7311,1.7311,1.7311,1.7311,513999996.0
2008-10-20 00:57:00,1.7309,1.7309,1.7309,1.7309,513999996.0
2008-10-20 01:00:00,1.7304,1.7304,1.7297,1.7299,513999996.0
2008-10-20 01:01:00,1.7301,1.7301,1.7298,1.7301,513999996.0
2008-10-20 01:04:00,1.73,1.73,1.73,1.73,513999996.0
2008-10-20 01:05:00,1.7299,1.73,1.7299,1.73,513999996.0
2008-10-20 01:06:00,1.7304,1.7304,1.73,1.73,513999996.0
2008-10-20 01:09:00,1.7301,1.7301,1.7301,1.7301,513999996.0
2008-10-20 01:11:00,1.7304,1.7304,1.7304,1.7304,513999996.0
2008-10-20 01:13:00,1.7305,1.7305,1.7304,1.7304,513999996.0
2008-10-20 01:16:00,1.7302,1.7302,1.7301,1.7302,513999996.0
2008-10-20 01:17:00,1.7301,1.7301,1.7299,1.7299,513999996.0
2008-10-20 01:19:00,1.7294,1.7296,1.7294,1.7296,513999996.0
2008-10-20 01:20:00,1.7295,1.7295,1.7284,1.7284,513999996.0
2008-10-20 01:21:00,1.7287,1.7289,1.7287,1.7288,513999996.0
2008-10-20 01:22:00,1.7289,1.7295,1.7289,1.7291,513999996.0
2008-10-20 01:23:00,1.7293,1.7293,1.7293,1.7293,513999996.0
2008-10-20 01:25:00,1.7294,1.7295,1.7293,1.7294,513999996.0
2008-10-20 01:26:00,1.7295,1.7298,1.7294,1.7298,513999996.0
2008-10-20 01:27:00,1.7297,1.7298,1.7294,1.7295,513999996.0
2008-10-20 01:28:00,1.7296,1.7297,1.7296,1.7297,513999996.0
2008-10-20 01:29:00,1.7295,1.7297,1.7294,1.7297,513999996.0
2008-10-20 01:30:00,1.7295,1.7302,1.7295,1.7302,513999996.0
2008-10-20 01:31:00,1.7301,1.7301,1.7299,1.73,513999996.0
2008-10-20 01:32:00,1.7301,1.731,1.7298,1.731,513999996.0
2008-10-20 01:33:00,1.7311,1.732,1.7308,1.7319,513999996.0
2008-10-20 01:34:00,1.732,1.7325,1.7319,1.7325,513999996.0
2008-10-20 01:35:00,1.7323,1.7327,1.7323,1.7327,513999996.0
2008-10-20 01:36:00,1.7329,1.7332,1.7329,1.7332,513999996.0
2008-10-20 01:37:00,1.7333,1.7333,1.7329,1.7332,513999996.0
2008-10-20 01:38:00,1.7331,1.7331,1.733,1.733,513999996.0
2008-10-20 01:39:00,1.7329,1.7331,1.7329,1.7331,513999996.0
2008-10-20 01:40:00,1.733,1.7331,1.7328,1.7328,513999996.0
2008-10-20 01:46:00,1.733,1.733,1.733,1.733,513999996.0
2008-10-20 01:48:00,1.7329,1.733,1.7329,1.733,513999996.0
2008-10-20 01:50:00,1.7329,1.7329,1.7321,1.7322,513999996.0
2008-10-20 01:51:00,1.7326,1.7328,1.7324,1.7328,513999996.0
2008-10-20 01:52:00,1.7326,1.7327,1.7324,1.7327,513999996.0
2008-10-20 01:53:00,1.7326,1.7328,1.7325,1.7328,513999996.0
2008-10-20 01:54:00,1.7329,1.7329,1.7326,1.7326,513999996.0
2008-10-20 01:55:00,1.7327,1.7328,1.7323,1.7323,513999996.0
2008-10-20 01:56:00,1.7324,1.7325,1.7323,1.7325,513999996.0
2008-10-20 01:57:00,1.7324,1.7324,1.7324,1.7324,513999996.0
2008-10-20 01:58:00,1.7323,1.7324,1.7323,1.7324,513999996.0
2008-10-20 01:59:00,1.7325,1.7329,1.7324,1.7326,513999996.0
2008-10-20 02:00:00,1.7322,1.73225,1.7322,1.7322,513999996.0
2008-10-20 02:01:00,1.7323,1.73295,1.7323,1.73295,121200001.0
2008-10-20 02:03:00,1.7331,1.73325,1.73305,1.73325,464199999.0
2008-10-20 02:04:00,1.7336,1.7344,1.7336,1.7339,747599998.0
2008-10-20 02:05:00,1.7339,1.7339,1.7339,1.7339,747599998.0
2008-10-20 02:06:00,1.7339,1.7339,1.7339,1.7339,184000000.0
2008-10-20 02:07:00,1.7338,1.7339,1.7338,1.7339,651999994.0
2008-10-20 02:08:00,1.7339,1.73425,1.73375,1.7342,651999994.0
2008-10-20 02:09:00,1.734,1.73425,1.7335,1.73375,386299999.0
2008-10-20 02:10:00,1.7337,1.7337,1.73305,1.73305,188399997.0
2008-10-20 02:11:00,1.7331,1.7332,1.7331,1.7332,48599998.0
2008-10-20 02:12:00,1.73325,1.73325,1.73205,1.73295,658000010.0
2008-10-20 02:13:00,1.7327,1.7328,1.7324,1.7328,1260699995.0
2008-10-20 02:15:00,1.733,1.733,1.7329,1.7329,1260699995.0
2008-10-20 02:16:00,1.7331,1.7332,1.7329,1.7332,1260699995.0
2008-10-20 02:17:00,1.733,1.7333,1.7329,1.7333,1260699995.0
2008-10-20 02:18:00,1.7335,1.7337,1.7334,1.7337,1260699995.0
2008-10-20 02:19:00,1.7336,1.7336,1.733,1.733,1260699995.0
2008-10-20 02:20:00,1.7331,1.7332,1.7329,1.7331,1260699995.0
2008-10-20 02:21:00,1.733,1.7334,1.7329,1.7333,1260699995.0
2008-10-20 02:22:00,1.73305,1.7335,1.7329,1.733,1260699995.0
2008-10-20 02:23:00,1.7331,1.7332,1.7328,1.7329,577799988.0
2008-10-20 02:24:00,1.733,1.7332,1.7328,1.7328,577799988.0
2008-10-20 02:25:00,1.7329,1.733,1.7325,1.7327,577799988.0
2008-10-20 02:26:00,1.7325,1.7325,1.7325,1.7325,577799988.0
2008-10-20 02:27:00,1.7323,1.7324,1.7323,1.7324,2110799972.0
2008-10-20 02:28:00,1.7325,1.7329,1.7324,1.7329,2110799972.0
2008-10-20 02:29:00,1.7325,1.7325,1.7325,1.7325,2110799972.0
2008-10-20 02:30:00,1.7325,1.7325,1.7325,1.7325,301639999.0
2008-10-20 02:31:00,1.73255,1.73255,1.7325,1.7325,441200012.0
2008-10-20 02:32:00,1.7325,1.7325,1.7325,1.7325,175600006.0
2008-10-20 02:33:00,1.7328,1.7329,1.7327,1.7329,784400002.0
2008-10-20 02:34:00,1.7325,1.73255,1.7325,1.7325,784400002.0
2008-10-20 02:35:00,1.7325,1.73255,1.7325,1.7325,2010200019.0
2008-10-20 02:37:00,1.7329,1.7333,1.7328,1.7331,1717739992.0
2008-10-20 02:38:00,1.733,1.7331,1.7327,1.7327,1717739992.0
2008-10-20 02:39:00,1.7329,1.7331,1.7329,1.733,1717739992.0
2008-10-20 02:40:00,1.7329,1.733,1.7329,1.733,1717739992.0
2008-10-20 02:42:00,1.7332,1.7337,1.733,1.7337,1717739992.0
2008-10-20 02:43:00,1.7336,1.7338,1.7335,1.7337,1717739992.0
2008-10-20 02:44:00,1.7338,1.734,1.7334,1.7336,1717739992.0
2008-10-20 02:45:00,1.7335,1.7336,1.7334,1.7334,1717739992.0
2008-10-20 02:47:00,1.7332,1.7332,1.7329,1.7329,1717739992.0
2008-10-20 02:48:00,1.7328,1.7334,1.7327,1.7334,1717739992.0
2008-10-20 02:49:00,1.7333,1.7335,1.7328,1.7332,1717739992.0
2008-10-20 02:50:00,1.7331,1.7338,1.7331,1.7336,1717739992.0
2008-10-20 02:51:00,1.7335,1.7339,1.7334,1.7337,1717739992.0
2008-10-20 02:52:00,1.7338,1.7341,1.7336,1.7337,1717739992.0
2008-10-20 02:53:00,1.7338,1.7342,1.7336,1.7342,1717739992.0
2008-10-20 02:54:00,1.7341,1.7343,1.7325,1.7325,1717739992.0
2008-10-20 02:55:00,1.73335,1.73375,1.7307,1.7308,1717739992.0
2008-10-20 02:56:00,1.7308,1.73125,1.7308,1.7311,1574999999.0
2008-10-20 02:57:00,1.73125,1.73145,1.73125,1.7314,566700010.0
2008-10-20 02:58:00,1.7315,1.73165,1.7315,1.73165,209999995.0
2008-10-20 02:59:00,1.73165,1.7318,1.7316,1.7316,1560719991.0
2008-10-20 03:00:00,1.7316,1.7318,1.7315,1.7318,1851400003.0
2008-10-20 03:01:00,1.7318,1.732,1.7318,1.732,588439995.0
2008-10-20 03:02:00,1.7324,1.7324,1.7323,1.7324,242799995.0
2008-10-20 03:03:00,1.7325,1.7325,1.7324,1.7324,242799995.0
2008-10-20 03:04:00,1.7325,1.7325,1.7323,1.7323,242799995.0
2008-10-20 03:05:00,1.7325,1.7325,1.7322,1.7324,242799995.0
2008-10-20 03:06:00,1.7325,1.7327,1.7325,1.7327,242799995.0
2008-10-20 03:07:00,1.7328,1.7328,1.7326,1.7327,242799995.0
2008-10-20 03:08:00,1.7326,1.7326,1.7326,1.7326,242799995.0
2008-10-20 03:09:00,1.7328,1.7328,1.7325,1.7326,475600003.0
2008-10-20 03:10:00,1.7325,1.7326,1.7318,1.7319,475600003.0
2008-10-20 03:11:00,1.7316,1.7316,1.7302,1.7302,475600003.0
2008-10-20 03:12:00,1.7304,1.731,1.7302,1.7309,475600003.0
2008-10-20 03:13:00,1.7308,1.7316,1.7308,1.7316,475600003.0
2008-10-20 03:14:00,1.7315,1.7315,1.7315,1.7315,475600003.0
2008-10-20 03:15:00,1.7316,1.7317,1.7315,1.7317,370199999.0
2008-10-20 03:16:00,1.7316,1.7317,1.7316,1.7316,370199999.0
2008-10-20 03:17:00,1.7315,1.7323,1.7315,1.7322,370199999.0
2008-10-20 03:18:00,1.732,1.7321,1.732,1.73205,370199999.0
2008-10-20 03:19:00,1.73205,1.7321,1.732,1.732,799600006.0
2008-10-20 03:20:00,1.732,1.732,1.7314,1.7317,44000000.0
2008-10-20 03:21:00,1.7315,1.7322,1.7314,1.7322,44000000.0
2008-10-20 03:22:00,1.7318,1.7318,1.7318,1.7318,44000000.0
2008-10-20 03:23:00,1.7319,1.7319,1.73185,1.73185,74400002.0
2008-10-20 03:24:00,1.7318,1.7318,1.7315,1.7315,1825000001.0
2008-10-20 03:25:00,1.7316,1.7317,1.7315,1.7316,1874399994.0
2008-10-20 03:26:00,1.7315,1.7315,1.7314,1.7314,1874399994.0
2008-10-20 03:28:00,1.7319,1.732,1.7319,1.732,969400009.0
2008-10-20 03:30:00,1.7321,1.7324,1.7321,1.7324,969400009.0
2008-10-20 03:31:00,1.7323,1.7324,1.7318,1.7323,969400009.0
2008-10-20 03:32:00,1.7322,1.7323,1.7322,1.7323,969400009.0
2008-10-20 03:33:00,1.732,1.732,1.732,1.732,969400009.0
2008-10-20 03:34:00,1.7319,1.732,1.7319,1.73195,941599991.0
2008-10-20 03:35:00,1.7324,1.7325,1.7322,1.7325,1596799988.0
2008-10-20 03:36:00,1.7324,1.7326,1.7323,1.7324,1596799988.0
2008-10-20 03:37:00,1.73235,1.7324,1.7322,1.7322,1596799988.0
2008-10-20 03:38:00,1.7322,1.7322,1.7313,1.7313,1937600000.0
2008-10-20 03:39:00,1.7313,1.7316,1.7313,1.73155,1361199993.0
2008-10-20 03:40:00,1.73155,1.73155,1.7314,1.73155,1045999997.0
2008-10-20 03:41:00,1.7319,1.732,1.7318,1.7319,2096999995.0
2008-10-20 03:42:00,1.732,1.732,1.7315,1.7319,2096999995.0
2008-10-20 03:43:00,1.732,1.7322,1.7319,1.7322,2096999995.0
2008-10-20 03:44:00,1.7323,1.73265,1.7322,1.7322,2096999995.0
2008-10-20 03:45:00,1.7322,1.7327,1.7322,1.7327,724200005.0
2008-10-20 03:46:00,1.7327,1.7327,1.73265,1.73265,306200006.0
2008-10-20 03:47:00,1.73265,1.73265,1.73205,1.73225,693799997.0
2008-10-20 03:48:00,1.73215,1.73215,1.732,1.73205,1216999996.0
2008-10-20 03:49:00,1.7324,1.7324,1.7323,1.7323,1696799987.0
2008-10-20 03:50:00,1.7322,1.7323,1.7322,1.7323,1696799987.0
2008-10-20 03:51:00,1.7324,1.7324,1.7323,1.7324,1696799987.0
2008-10-20 03:52:00,1.7323,1.7323,1.7323,1.7323,1696799987.0
2008-10-20 03:53:00,1.73215,1.73215,1.7321,1.7321,1696799987.0
2008-10-20 03:54:00,1.7324,1.7324,1.7324,1.7324,1085000030.0
2008-10-20 03:55:00,1.73245,1.7325,1.73235,1.73235,1085000030.0
2008-10-20 04:00:00,1.73235,1.73235,1.7321,1.7321,1113400000.0
2008-10-20 04:01:00,1.7321,1.73215,1.7321,1.73215,593839991.0
2008-10-20 04:02:00,1.7321,1.7323,1.7321,1.73225,1605000004.0
2008-10-20 04:03:00,1.7324,1.7324,1.7323,1.7324,1504000015.0
2008-10-20 04:04:00,1.7323,1.7323,1.7323,1.7323,1504000015.0
2008-10-20 04:05:00,1.7321,1.73215,1.73205,1.73205,1504000015.0
2008-10-20 04:06:00,1.7321,1.7321,1.7319,1.732,554399997.0
2008-10-20 04:07:00,1.7318,1.7318,1.7316,1.7318,554399997.0
2008-10-20 04:08:00,1.73175,1.7318,1.73175,1.7318,110799999.0
2008-10-20 04:09:00,1.73175,1.7318,1.73165,1.73165,370799994.0
2008-10-20 04:10:00,1.73165,1.73165,1.73165,1.73165,173400001.0
2008-10-20 04:11:00,1.73165,1.73165,1.73165,1.73165,86399997.0
2008-10-20 04:12:00,1.73165,1.73165,1.73165,1.73165,117599998.0
2008-10-20 04:13:00,1.73165,1.7318,1.7316,1.7316,541600008.0
2008-10-20 04:15:00,1.7316,1.7316,1.7314,1.7314,662800006.0
2008-10-20 04:16:00,1.7314,1.7314,1.7314,1.7314,301000005.0
2008-10-20 04:17:00,1.7314,1.7314,1.73115,1.73115,464000005.0
2008-10-20 04:18:00,1.7312,1.7312,1.7312,1.7312,2001999994.0
2008-10-20 04:19:00,1.7311,1.73125,1.731,1.73125,2001999994.0
2008-10-20 04:20:00,1.73125,1.73125,1.73125,1.73125,75600000.0
2008-10-20 04:21:00,1.7313,1.7314,1.7312,1.7314,333000006.0
2008-10-20 04:22:00,1.73125,1.73125,1.73125,1.73125,333000006.0
2008-10-20 04:23:00,1.73125,1.73125,1.73125,1.73125,136400000.0
2008-10-20 04:24:00,1.73125,1.73125,1.7311,1.7311,681199991.0
2008-10-20 04:25:00,1.7311,1.73125,1.7311,1.73115,1157000027.0
2008-10-20 04:26:00,1.73115,1.73115,1.73105,1.73105,437800012.0
2008-10-20 04:27:00,1.731,1.7312,1.731,1.7311,1888400015.0
2008-10-20 04:28:00,1.73115,1.73115,1.73115,1.73115,164800004.0
2008-10-20 04:29:00,1.73115,1.7312,1.7311,1.7311,600200005.0
2008-10-20 04:30:00,1.7311,1.7311,1.7311,1.7311,531599998.0
2008-10-20 04:31:00,1.7311,1.7312,1.7311,1.7312,482000005.0
2008-10-20 04:32:00,1.7312,1.7312,1.73115,1.7312,414600008.0
2008-10-20 04:33:00,1.7313,1.7313,1.7313,1.7313,103000000.0
2008-10-20 04:34:00,1.73135,1.73135,1.73135,1.73135,548800002.0
2008-10-20 04:35:00,1.7313,1.7313,1.7313,1.7313,241399994.0
2008-10-20 04:36:00,1.7313,1.7313,1.73115,1.73115,330599999.0
2008-10-20 04:37:00,1.73125,1.7313,1.73125,1.7313,322600002.0
2008-10-20 04:38:00,1.7313,1.7314,1.7313,1.7314,193399999.0
2008-10-20 04:39:00,1.73101,1.73104,1.73088,1.73088,378000000.0
2008-10-20 04:40:00,1.73095,1.73108,1.7309,1.73097,300000003.0
2008-10-20 04:41:00,1.73135,1.73135,1.73115,1.73115,1056599991.0
2008-10-20 04:42:00,1.7311,1.7312,1.7311,1.7312,1337000000.0
2008-10-20 04:43:00,1.7313,1.7313,1.7307,1.7307,592599996.0
2008-10-20 04:44:00,1.7309,1.7311,1.7307,1.7307,592599996.0
2008-10-20 04:45:00,1.7306,1.7306,1.7306,1.7306,592599996.0
2008-10-20 04:47:00,1.73035,1.73045,1.7302,1.73045,592599996.0
2008-10-20 04:48:00,1.7304,1.7306,1.7302,1.7306,1133599983.0
2008-10-20 04:49:00,1.7307,1.7312,1.7307,1.73115,1133599983.0
2008-10-20 04:50:00,1.7314,1.7323,1.7314,1.7322,1840799990.0
2008-10-20 04:51:00,1.7321,1.7327,1.7321,1.7327,1840799990.0
2008-10-20 04:52:00,1.73275,1.73275,1.73265,1.7327,1840799990.0
2008-10-20 04:53:00,1.7327,1.7327,1.732,1.7324,647799999.0
2008-10-20 04:54:00,1.7324,1.7324,1.7324,1.7324,814000007.0
2008-10-20 04:55:00,1.73245,1.73245,1.7324,1.7324,612200006.0
2008-10-20 04:56:00,1.73234,1.73234,1.73176,1.73195,434600000.0
2008-10-20 04:57:00,1.73235,1.73235,1.73235,1.73235,61200001.0
2008-10-20 04:58:00,1.73196,1.73221,1.73154,1.73154,70200000.0
2008-10-20 04:59:00,1.73218,1.73218,1.73153,1.73187,33000000.0
2008-10-20 05:00:00,1.73235,1.73235,1.73235,1.73235,61200001.0
2008-10-20 05:01:00,1.7324,1.7324,1.73235,1.73235,255599998.0
2008-10-20 05:02:00,1.73235,1.73235,1.7323,1.7323,1311200017.0
2008-10-20 05:03:00,1.7323,1.73235,1.7323,1.7323,1705300019.0
2008-10-20 05:04:00,1.7323,1.73235,1.7323,1.7323,1837600021.0
2008-10-20 05:06:00,1.73235,1.7324,1.73235,1.7324,409399997.0
2008-10-20 05:07:00,1.7326,1.7328,1.7326,1.7328,1368000011.0
2008-10-20 05:08:00,1.7328,1.73285,1.7327,1.7328,1368000011.0
2008-10-20 05:09:00,1.733,1.734,1.7329,1.734,1880800000.0
2008-10-20 05:10:00,1.7341,1.7341,1.7341,1.7341,1880800000.0
2008-10-20 05:11:00,1.7342,1.7344,1.7341,1.7341,1880800000.0
2008-10-20 05:12:00,1.73415,1.73445,1.73415,1.73425,1880800000.0
2008-10-20 05:13:00,1.7342,1.7344,1.7342,1.7343,773939999.0
2008-10-20 05:14:00,1.7341,1.7343,1.7339,1.7342,773939999.0
2008-10-20 05:15:00,1.734,1.7344,1.7338,1.7338,773939999.0
2008-10-20 05:16:00,1.7339,1.734,1.73345,1.73365,773939999.0
2008-10-20 05:17:00,1.734,1.73455,1.734,1.73445,782400001.0
2008-10-20 05:18:00,1.7344,1.7344,1.7339,1.7339,26200001.0
2008-10-20 05:19:00,1.7337,1.7337,1.7337,1.7337,26200001.0
2008-10-20 05:20:00,1.7337,1.7337,1.7336,1.7336,72600001.0
2008-10-20 05:21:00,1.7335,1.7336,1.7335,1.7336,84199998.0
2008-10-20 05:22:00,1.7336,1.734,1.7336,1.73385,1030900000.0
2008-10-20 05:23:00,1.73385,1.73385,1.7338,1.7338,413400002.0
2008-10-20 05:24:00,1.73395,1.73395,1.7332,1.73335,788399991.0
2008-10-20 05:25:00,1.73335,1.73335,1.73335,1.73335,38400002.0
2008-10-20 05:26:00,1.7334,1.7334,1.7334,1.7334,26400000.0
2008-10-20 05:27:00,1.7334,1.7334,1.7333,1.7334,338000001.0
2008-10-20 05:28:00,1.7334,1.7334,1.7334,1.7334,27400000.0
2008-10-20 05:29:00,1.7334,1.7334,1.7334,1.7334,28200001.0
2008-10-20 05:30:00,1.7334,1.7334,1.7334,1.7334,22799999.0
2008-10-20 05:31:00,1.7334,1.7334,1.7334,1.7334,23600000.0
2008-10-20 05:32:00,1.7334,1.7334,1.7333,1.73335,220599998.0
2008-10-20 05:33:00,1.73335,1.73335,1.73335,1.73335,66300003.0
2008-10-20 05:34:00,1.73335,1.73335,1.73335,1.73335,186399994.0
2008-10-20 05:35:00,1.73345,1.73345,1.7334,1.7334,159000000.0
2008-10-20 05:36:00,1.73345,1.734,1.73345,1.734,1573039998.0
2008-10-20 05:37:00,1.734,1.7343,1.734,1.7343,753599999.0
2008-10-20 05:38:00,1.7343,1.7343,1.734,1.73405,1295999995.0
2008-10-20 05:39:00,1.73405,1.73405,1.73405,1.73405,158200001.0
2008-10-20 05:40:00,1.73405,1.73405,1.73405,1.73405,53000000.0
2008-10-20 05:41:00,1.73405,1.73435,1.73405,1.73435,2089399984.0
2008-10-20 05:42:00,1.7346,1.7348,1.7343,1.7348,1229639997.0
2008-10-20 05:43:00,1.7347,1.7349,1.73465,1.73475,1229639997.0
2008-10-20 05:44:00,1.7347,1.7347,1.7341,1.7341,2008940010.0
2008-10-20 05:45:00,1.7344,1.7345,1.7339,1.7341,2008940010.0
2008-10-20 05:46:00,1.7342,1.7342,1.7341,1.7342,2008940010.0
2008-10-20 05:47:00,1.7341,1.7342,1.7341,1.7342,2008940010.0
2008-10-20 05:48:00,1.734,1.7341,1.734,1.734,2008940010.0
2008-10-20 05:49:00,1.734,1.734,1.7338,1.73385,315439999.0
2008-10-20 05:50:00,1.73385,1.73385,1.73365,1.73365,513999994.0
2008-10-20 05:51:00,1.7337,1.7337,1.7334,1.7334,193399997.0
2008-10-20 05:52:00,1.7334,1.73345,1.7334,1.73345,191800004.0
2008-10-20 05:53:00,1.73345,1.73345,1.7334,1.73345,743000008.0
2008-10-20 05:54:00,1.7335,1.73355,1.7335,1.73355,812099999.0
2008-10-20 05:55:00,1.73355,1.73355,1.73355,1.73355,201399994.0
2008-10-20 05:56:00,1.7335,1.73355,1.7335,1.73355,263399994.0
2008-10-20 05:57:00,1.73355,1.73465,1.73345,1.73465,1774400001.0
2008-10-20 05:58:00,1.73465,1.7347,1.73415,1.7343,747199996.0
2008-10-20 05:59:00,1.7344,1.73455,1.7344,1.73445,1255440016.0
2008-10-20 06:00:00,1.7344,1.73445,1.7343,1.7343,1054380019.0
2008-10-20 06:02:00,1.73418,1.73445,1.73405,1.73418,1393999992.0
2008-10-20 06:03:00,1.7342,1.7342,1.73345,1.73355,514800006.0
2008-10-20 06:04:00,1.73365,1.734,1.73365,1.73365,308200004.0
2008-10-20 06:05:00,1.73375,1.73435,1.7337,1.7343,1050000008.0
2008-10-20 06:06:00,1.73435,1.7346,1.73425,1.7344,711800009.0
2008-10-20 06:07:00,1.7343,1.7343,1.7343,1.7343,132800003.0
2008-10-20 06:08:00,1.7343,1.73485,1.7343,1.73485,1614499988.0
2008-10-20 06:09:00,1.73485,1.73485,1.7345,1.7346,670600011.0
2008-10-20 06:10:00,1.7346,1.7346,1.7346,1.7346,464000000.0
2008-10-20 06:12:00,1.7346,1.7346,1.7346,1.7346,262200006.0
2008-10-20 06:13:00,1.7346,1.7346,1.7346,1.7346,56200001.0
2008-10-20 06:14:00,1.7346,1.735,1.7346,1.7349,928599996.0
2008-10-20 06:15:00,1.7349,1.7349,1.73475,1.7349,854000001.0
2008-10-20 06:16:00,1.7349,1.73525,1.7348,1.73525,1067100005.0
2008-10-20 06:17:00,1.73515,1.736,1.73515,1.73575,1887000002.0
2008-10-20 06:18:00,1.73575,1.73595,1.7357,1.7359,1690700002.0
2008-10-20 06:19:00,1.736,1.7373,1.736,1.7373,1676099983.0
2008-10-20 06:20:00,1.7372,1.7386,1.7372,1.7385,1676099983.0
2008-10-20 06:21:00,1.7383,1.7389,1.7382,1.7389,1676099983.0
2008-10-20 06:22:00,1.739,1.739,1.7379,1.7379,1676099983.0
2008-10-20 06:23:00,1.73805,1.73805,1.7378,1.7378,1676099983.0
2008-10-20 06:24:00,1.7379,1.7379,1.7373,1.7373,1013400002.0
2008-10-20 06:25:00,1.737,1.7375,1.737,1.7372,1013400002.0
2008-10-20 06:26:00,1.7374,1.7376,1.7372,1.7375,202299996.0
2008-10-20 06:27:00,1.7373,1.7373,1.7373,1.7373,202299996.0
2008-10-20 06:28:00,1.7373,1.7373,1.7373,1.7373,100799999.0
2008-10-20 06:29:00,1.7373,1.7374,1.7373,1.7373,245600003.0
2008-10-20 06:30:00,1.7373,1.7373,1.73715,1.73715,1792400011.0
2008-10-20 06:31:00,1.7373,1.7374,1.7368,1.7369,1150800006.0
2008-10-20 06:32:00,1.7367,1.7367,1.7362,1.73645,1150800006.0
2008-10-20 06:33:00,1.7365,1.73655,1.7363,1.73635,1611100004.0
2008-10-20 06:34:00,1.7365,1.7372,1.73625,1.73715,1356079990.0
2008-10-20 06:35:00,1.7375,1.7375,1.7369,1.737,1653900007.0
2008-10-20 06:36:00,1.7369,1.7371,1.7368,1.737,1653900007.0
2008-10-20 06:37:00,1.7367,1.7368,1.7362,1.7368,1653900007.0
2008-10-20 06:38:00,1.7363,1.7363,1.736,1.7361,1653900007.0
2008-10-20 06:39:00,1.7362,1.7365,1.7361,1.7364,1005080000.0
2008-10-20 06:40:00,1.7362,1.7363,1.7359,1.7359,1005080000.0
2008-10-20 06:41:00,1.7363,1.7363,1.736,1.736,1990539992.0
2008-10-20 06:42:00,1.7359,1.73615,1.7359,1.736,1990539992.0
2008-10-20 06:43:00,1.73615,1.7372,1.73615,1.7372,427799999.0
2008-10-20 06:44:00,1.7372,1.7378,1.7371,1.7377,729699993.0
2008-10-20 06:45:00,1.7378,1.7381,1.7376,1.7376,332900005.0
2008-10-20 06:46:00,1.7376,1.7376,1.7372,1.7372,332900005.0
2008-10-20 06:47:00,1.7373,1.7373,1.7373,1.7373,55400002.0
2008-10-20 06:48:00,1.7373,1.7378,1.7373,1.7378,558680003.0
2008-10-20 06:49:00,1.7378,1.73815,1.7373,1.7376,699400010.0
2008-10-20 06:50:00,1.7375,1.7376,1.7371,1.7373,670700000.0
2008-10-20 06:51:00,1.73735,1.7379,1.7372,1.7374,670700000.0
2008-10-20 06:52:00,1.73685,1.7374,1.7366,1.7371,798440006.0
2008-10-20 06:53:00,1.73682,1.73704,1.73682,1.73693,2118000009.0
2008-10-20 06:54:00,1.7371,1.73825,1.7371,1.73825,201200000.0
2008-10-20 06:55:00,1.73815,1.73825,1.7369,1.73805,913900008.0
2008-10-20 06:56:00,1.73825,1.7389,1.73825,1.7388,799399989.0
2008-10-20 06:57:00,1.73885,1.739,1.73825,1.73835,574600003.0
2008-10-20 06:58:00,1.73835,1.7386,1.73835,1.73845,205400002.0
2008-10-20 06:59:00,1.73845,1.7386,1.73845,1.7385,1082600012.0
2008-10-20 07:00:00,1.7385,1.739,1.7385,1.739,793999992.0
2008-10-20 07:01:00,1.739,1.739,1.739,1.739,54000000.0
2008-10-20 07:02:00,1.739,1.739,1.739,1.739,62400002.0
2008-10-20 07:03:00,1.73905,1.7391,1.73875,1.73875,891199992.0
2008-10-20 07:04:00,1.73905,1.73915,1.73905,1.73915,75799999.0
2008-10-20 07:05:00,1.7393,1.7393,1.7391,1.73915,718400002.0
2008-10-20 07:06:00,1.73915,1.73915,1.73915,1.73915,134600000.0
2008-10-20 07:08:00,1.7391,1.73915,1.7387,1.739,440800008.0
2008-10-20 07:09:00,1.7393,1.7395,1.7391,1.7391,2077800011.0
2008-10-20 07:10:00,1.73885,1.73885,1.7386,1.7386,2077800011.0
2008-10-20 07:11:00,1.7386,1.7388,1.7384,1.73875,1545199996.0
2008-10-20 07:12:00,1.7387,1.7387,1.73825,1.73835,1819899988.0
2008-10-20 07:13:00,1.7383,1.73855,1.7382,1.7383,678200001.0
2008-10-20 07:14:00,1.7383,1.7384,1.7383,1.7384,535599998.0
2008-10-20 07:15:00,1.7385,1.7387,1.7385,1.7386,867000013.0
2008-10-20 07:16:00,1.7387,1.7387,1.7384,1.7386,867000013.0
2008-10-20 07:17:00,1.73855,1.73895,1.73855,1.73875,867000013.0
2008-10-20 07:18:00,1.73875,1.73875,1.73875,1.73875,131399997.0
2008-10-20 07:19:00,1.7389,1.739,1.73885,1.73885,244400005.0
2008-10-20 07:20:00,1.7388,1.7388,1.7387,1.73875,811000006.0
2008-10-20 07:21:00,1.73866,1.73872,1.73855,1.73855,2089499990.0
2008-10-20 07:22:00,1.7388,1.7388,1.7387,1.7387,1182399992.0
2008-10-20 07:23:00,1.7387,1.7387,1.73865,1.7387,1893200005.0
2008-10-20 07:24:00,1.7388,1.7388,1.7386,1.7386,1757300008.0
2008-10-20 07:25:00,1.7387,1.7387,1.7384,1.7385,1757300008.0
2008-10-20 07:26:00,1.7384,1.7385,1.7376,1.7376,1757300008.0
2008-10-20 07:27:00,1.7374,1.7378,1.7371,1.7371,1757300008.0
2008-10-20 07:28:00,1.7373,1.7373,1.7367,1.7367,1167599991.0
2008-10-20 07:29:00,1.737,1.7371,1.7367,1.737,1167599991.0
2008-10-20 07:30:00,1.7368,1.7371,1.7368,1.7371,1167599991.0
2008-10-20 07:32:00,1.73705,1.7373,1.737,1.73705,1861700007.0
2008-10-20 07:33:00,1.73689,1.73704,1.73678,1.73684,2083100003.0
2008-10-20 07:34:00,1.73705,1.7372,1.737,1.7372,590799988.0
2008-10-20 07:35:00,1.73725,1.7373,1.737,1.737,1243199999.0
2008-10-20 07:36:00,1.737,1.7375,1.73585,1.73705,1898800014.0
2008-10-20 07:37:00,1.73705,1.73705,1.7361,1.73655,1002600008.0
2008-10-20 07:38:00,1.7367,1.73695,1.73665,1.73665,1740999997.0
2008-10-20 07:39:00,1.7368,1.7369,1.7368,1.7369,153000000.0
2008-10-20 07:40:00,1.7369,1.7371,1.7369,1.7371,73600000.0
2008-10-20 07:41:00,1.7371,1.7371,1.7366,1.7366,529999990.0
2008-10-20 07:42:00,1.73665,1.73705,1.73665,1.7368,793200006.0
2008-10-20 07:43:00,1.7368,1.73695,1.7368,1.73685,1224400002.0
2008-10-20 07:44:00,1.7368,1.7372,1.7368,1.7372,1389199983.0
2008-10-20 07:45:00,1.7372,1.7373,1.737,1.7372,1838399993.0
2008-10-20 07:46:00,1.7371,1.7372,1.73625,1.73715,1235799993.0
2008-10-20 07:47:00,1.7371,1.7371,1.7368,1.7369,723799999.0
2008-10-20 07:48:00,1.7372,1.7372,1.7365,1.737,1756400024.0
2008-10-20 07:49:00,1.7369,1.737,1.7364,1.7368,1756400024.0
2008-10-20 07:50:00,1.7369,1.7369,1.7364,1.7367,1756400024.0
2008-10-20 07:51:00,1.7368,1.7369,1.7367,1.7369,1756400024.0
2008-10-20 07:52:00,1.737,1.737,1.737,1.737,1756400024.0
2008-10-20 07:53:00,1.73685,1.73685,1.73685,1.73685,1756400024.0
2008-10-20 07:54:00,1.7369,1.7373,1.7369,1.7372,1981600005.0
2008-10-20 07:55:00,1.7372,1.7372,1.737,1.73705,1981600005.0
2008-10-20 07:56:00,1.7375,1.7376,1.7373,1.7375,2049799985.0
2008-10-20 07:57:00,1.7374,1.7374,1.7371,1.7372,2049799985.0
2008-10-20 07:58:00,1.7369,1.7369,1.7366,1.7367,2049799985.0
2008-10-20 07:59:00,1.7369,1.7371,1.7368,1.737,2049799985.0
2008-10-20 08:00:00,1.73685,1.73715,1.73675,1.73705,2049799985.0
2008-10-20 08:01:00,1.7371,1.7371,1.73705,1.73705,140799999.0
2008-10-20 08:02:00,1.7371,1.7373,1.7371,1.7373,124400002.0
2008-10-20 08:03:00,1.73745,1.73755,1.73745,1.7375,505200006.0
2008-10-20 08:04:00,1.7375,1.7375,1.7372,1.7373,1511799994.0
2008-10-20 08:05:00,1.7373,1.7375,1.73725,1.7375,1142899994.0
2008-10-20 08:06:00,1.73745,1.7385,1.73745,1.7385,1410700004.0
2008-10-20 08:07:00,1.7388,1.7394,1.7383,1.739,1449300008.0
2008-10-20 08:08:00,1.7393,1.7401,1.7392,1.7399,1449300008.0
2008-10-20 08:09:00,1.74,1.742,1.7398,1.7418,1449300008.0
2008-10-20 08:10:00,1.7419,1.7436,1.7419,1.7427,1449300008.0
2008-10-20 08:11:00,1.743,1.7435,1.7427,1.7431,1449300008.0
2008-10-20 08:12:00,1.7432,1.7434,1.743,1.7433,1449300008.0
2008-10-20 08:13:00,1.7432,1.7436,1.7428,1.7429,1449300008.0
2008-10-20 08:14:00,1.74305,1.7431,1.7429,1.74295,1449300008.0
2008-10-20 08:15:00,1.743,1.7432,1.7419,1.7421,1191250009.0
2008-10-20 08:16:00,1.7423,1.7428,1.7421,1.7422,1191250009.0
2008-10-20 08:17:00,1.7423,1.7425,1.7423,1.7425,1191250009.0
2008-10-20 08:18:00,1.7424,1.7425,1.7423,1.7424,1191250009.0
2008-10-20 08:19:00,1.7426,1.7432,1.7423,1.7432,1191250009.0
2008-10-20 08:20:00,1.7433,1.7441,1.743,1.7441,1191250009.0
2008-10-20 08:21:00,1.744,1.7442,1.7439,1.7441,1191250009.0
2008-10-20 08:22:00,1.744,1.7443,1.7438,1.7441,1191250009.0
2008-10-20 08:23:00,1.7438,1.7441,1.7432,1.7436,1191250009.0
2008-10-20 08:24:00,1.7435,1.7438,1.743,1.7431,1191250009.0
2008-10-20 08:25:00,1.743,1.7431,1.7424,1.7427,1191250009.0
2008-10-20 08:26:00,1.7428,1.7429,1.7427,1.7428,1191250009.0
2008-10-20 08:27:00,1.7426,1.7434,1.7425,1.7432,1191250009.0
2008-10-20 08:28:00,1.7431,1.7435,1.7429,1.7435,1191250009.0
2008-10-20 08:29:00,1.7434,1.7435,1.7427,1.743,1191250009.0
2008-10-20 08:30:00,1.7429,1.7436,1.7429,1.7434,1191250009.0
2008-10-20 08:31:00,1.74325,1.74325,1.74305,1.7432,1191250009.0
2008-10-20 08:32:00,1.7432,1.7432,1.743,1.7431,724599994.0
2008-10-20 08:33:00,1.7431,1.7431,1.7425,1.7425,960699997.0
2008-10-20 08:34:00,1.7426,1.7429,1.7421,1.7426,960699997.0
2008-10-20 08:35:00,1.7427,1.743,1.7425,1.7426,960699997.0
2008-10-20 08:36:00,1.7427,1.7432,1.7425,1.7425,960699997.0
2008-10-20 08:37:00,1.7424,1.7426,1.7421,1.7425,960699997.0
2008-10-20 08:38:00,1.7426,1.7426,1.7425,1.7425,960699997.0
2008-10-20 08:39:00,1.7426,1.7429,1.7423,1.7429,960699997.0
2008-10-20 08:40:00,1.7426,1.7431,1.7425,1.7431,960699997.0
2008-10-20 08:41:00,1.7433,1.7446,1.7431,1.7444,960699997.0
2008-10-20 08:42:00,1.7443,1.7447,1.7442,1.7447,960699997.0
2008-10-20 08:43:00,1.7448,1.7456,1.7444,1.7456,960699997.0
2008-10-20 08:44:00,1.7457,1.7465,1.7457,1.7461,960699997.0
2008-10-20 08:45:00,1.7462,1.7472,1.7459,1.7466,960699997.0
2008-10-20 08:46:00,1.7464,1.7472,1.7462,1.7472,960699997.0
2008-10-20 08:47:00,1.7473,1.7473,1.7466,1.7466,960699997.0
2008-10-20 08:48:00,1.7467,1.7471,1.7467,1.7468,960699997.0
2008-10-20 08:49:00,1.7469,1.7471,1.7468,1.7471,960699997.0
2008-10-20 08:50:00,1.747,1.7471,1.7469,1.7471,960699997.0
2008-10-20 08:51:00,1.7472,1.7476,1.7472,1.7473,960699997.0
2008-10-20 08:52:00,1.7472,1.7485,1.7472,1.7483,960699997.0
2008-10-20 08:53:00,1.7482,1.7483,1.7476,1.748,960699997.0
2008-10-20 08:54:00,1.7481,1.7482,1.7481,1.7481,960699997.0
2008-10-20 08:55:00,1.7482,1.7491,1.748,1.7491,960699997.0
2008-10-20 08:56:00,1.749,1.7498,1.7489,1.7491,960699997.0
2008-10-20 08:57:00,1.7489,1.7497,1.7489,1.7497,960699997.0
2008-10-20 08:58:00,1.7496,1.7498,1.7492,1.7498,960699997.0
2008-10-20 08:59:00,1.7499,1.7499,1.7493,1.7493,960699997.0
2008-10-20 09:00:00,1.7495,1.7499,1.749,1.7496,960699997.0
2008-10-20 09:01:00,1.7497,1.75,1.7497,1.7499,960699997.0
2008-10-20 09:02:00,1.7498,1.7499,1.7492,1.7494,960699997.0
2008-10-20 09:03:00,1.7495,1.7496,1.7489,1.7491,960699997.0
2008-10-20 09:04:00,1.7489,1.7491,1.7482,1.7482,960699997.0
2008-10-20 09:05:00,1.7483,1.7484,1.7476,1.7479,960699997.0
2008-10-20 09:06:00,1.7477,1.7477,1.7474,1.7475,960699997.0
2008-10-20 09:07:00,1.7476,1.7483,1.7476,1.7483,960699997.0
2008-10-20 09:08:00,1.7484,1.7488,1.7482,1.7482,960699997.0
2008-10-20 09:09:00,1.7481,1.7483,1.7479,1.7479,960699997.0
2008-10-20 09:10:00,1.748,1.7482,1.7477,1.7482,960699997.0
2008-10-20 09:11:00,1.7481,1.7483,1.7481,1.7483,960699997.0
2008-10-20 09:12:00,1.7485,1.7485,1.7482,1.7482,960699997.0
2008-10-20 09:13:00,1.7481,1.7481,1.7477,1.7479,960699997.0
2008-10-20 09:14:00,1.748,1.748,1.7471,1.7471,960699997.0
2008-10-20 09:15:00,1.747,1.7486,1.747,1.7481,960699997.0
2008-10-20 09:16:00,1.7479,1.7479,1.7474,1.7474,960699997.0
2008-10-20 09:17:00,1.7475,1.748,1.7475,1.7477,960699997.0
2008-10-20 09:18:00,1.7479,1.7481,1.7473,1.7473,960699997.0
2008-10-20 09:19:00,1.7475,1.7476,1.7472,1.7474,960699997.0
2008-10-20 09:20:00,1.7473,1.7477,1.7473,1.7477,960699997.0
2008-10-20 09:21:00,1.7476,1.7476,1.7472,1.7472,960699997.0
2008-10-20 09:22:00,1.747,1.7475,1.7468,1.7472,960699997.0
2008-10-20 09:23:00,1.7473,1.7473,1.7471,1.7472,960699997.0
2008-10-20 09:24:00,1.7471,1.7471,1.7471,1.7471,960699997.0
2008-10-20 09:25:00,1.747,1.7473,1.7466,1.7468,960699997.0
2008-10-20 09:26:00,1.7469,1.747,1.7468,1.7468,960699997.0
2008-10-20 09:27:00,1.7469,1.7471,1.7467,1.747,960699997.0
2008-10-20 09:28:00,1.7469,1.747,1.7465,1.7466,960699997.0
2008-10-20 09:29:00,1.7467,1.7472,1.7464,1.7471,960699997.0
2008-10-20 09:30:00,1.747,1.7472,1.7469,1.7472,960699997.0
2008-10-20 09:31:00,1.7473,1.7473,1.7472,1.7473,960699997.0
2008-10-20 09:32:00,1.7472,1.7479,1.7472,1.7476,960699997.0
2008-10-20 09:33:00,1.7477,1.7482,1.7476,1.7482,960699997.0
2008-10-20 09:34:00,1.7481,1.7481,1.7479,1.748,960699997.0
2008-10-20 09:35:00,1.7481,1.7482,1.7478,1.7478,960699997.0
2008-10-20 09:36:00,1.7479,1.7483,1.7479,1.7481,960699997.0
2008-10-20 09:37:00,1.7482,1.7488,1.7481,1.7488,960699997.0
2008-10-20 09:38:00,1.7487,1.7491,1.7487,1.7489,960699997.0
2008-10-20 09:39:00,1.7488,1.7491,1.7488,1.749,960699997.0
2008-10-20 09:40:00,1.7491,1.7498,1.7491,1.7495,960699997.0
2008-10-20 09:41:00,1.7494,1.7497,1.7493,1.7495,960699997.0
2008-10-20 09:42:00,1.7494,1.7497,1.7487,1.7487,960699997.0
2008-10-20 09:43:00,1.7486,1.7491,1.7486,1.7489,960699997.0
2008-10-20 09:44:00,1.7488,1.7497,1.7488,1.7496,960699997.0
2008-10-20 09:45:00,1.7497,1.7498,1.7492,1.7497,960699997.0
2008-10-20 09:46:00,1.7496,1.7498,1.7489,1.7498,960699997.0
2008-10-20 09:47:00,1.7499,1.7499,1.7494,1.7496,960699997.0
2008-10-20 09:48:00,1.7497,1.75,1.7496,1.75,960699997.0
2008-10-20 09:49:00,1.7499,1.75,1.7497,1.7499,960699997.0
2008-10-20 09:50:00,1.7498,1.7507,1.7496,1.7506,960699997.0
2008-10-20 09:51:00,1.7507,1.751,1.7505,1.7507,960699997.0
2008-10-20 09:52:00,1.7506,1.7506,1.7495,1.7495,960699997.0
2008-10-20 09:53:00,1.7494,1.7496,1.7482,1.7488,960699997.0
2008-10-20 09:54:00,1.7489,1.7504,1.7489,1.7502,960699997.0
2008-10-20 09:55:00,1.7501,1.7502,1.7495,1.7495,960699997.0
2008-10-20 09:56:00,1.7494,1.7495,1.7491,1.7492,960699997.0
2008-10-20 09:57:00,1.7491,1.7491,1.7484,1.7486,960699997.0
2008-10-20 09:58:00,1.7485,1.7486,1.748,1.7482,960699997.0
2008-10-20 09:59:00,1.7481,1.7485,1.7475,1.7475,960699997.0
2008-10-20 10:00:00,1.7473,1.7476,1.7467,1.7469,960699997.0
2008-10-20 10:01:00,1.7467,1.747,1.7465,1.747,960699997.0
2008-10-20 10:02:00,1.7469,1.7476,1.7469,1.7474,960699997.0
2008-10-20 10:03:00,1.7475,1.7479,1.7473,1.7477,960699997.0
2008-10-20 10:04:00,1.7478,1.7482,1.7476,1.7477,960699997.0
2008-10-20 10:05:00,1.7478,1.7481,1.7472,1.748,960699997.0
2008-10-20 10:06:00,1.7481,1.7487,1.7477,1.7477,960699997.0
2008-10-20 10:07:00,1.7478,1.7481,1.7473,1.7473,960699997.0
2008-10-20 10:08:00,1.7472,1.7478,1.7472,1.7476,960699997.0
2008-10-20 10:09:00,1.7475,1.7478,1.7472,1.7473,960699997.0
2008-10-20 10:10:00,1.7474,1.7475,1.7472,1.7473,960699997.0
2008-10-20 10:11:00,1.7474,1.7483,1.7473,1.748,960699997.0
2008-10-20 10:12:00,1.7481,1.749,1.748,1.7487,960699997.0
2008-10-20 10:13:00,1.7486,1.7486,1.7479,1.7485,960699997.0
2008-10-20 10:14:00,1.7483,1.7485,1.7482,1.7483,960699997.0
2008-10-20 10:15:00,1.7482,1.7483,1.7482,1.7482,960699997.0
2008-10-20 10:16:00,1.7481,1.7481,1.7476,1.7478,960699997.0
2008-10-20 10:17:00,1.7479,1.7481,1.7477,1.748,960699997.0
2008-10-20 10:18:00,1.7482,1.7482,1.7471,1.7471,960699997.0
2008-10-20 10:19:00,1.7472,1.7472,1.7465,1.7469,960699997.0
2008-10-20 10:20:00,1.747,1.7473,1.7462,1.7462,960699997.0
2008-10-20 10:21:00,1.7459,1.7463,1.7455,1.7462,960699997.0
2008-10-20 10:22:00,1.7461,1.7465,1.7458,1.7458,960699997.0
2008-10-20 10:23:00,1.7459,1.7467,1.7459,1.7467,960699997.0
2008-10-20 10:24:00,1.7468,1.7471,1.7466,1.7466,960699997.0
2008-10-20 10:25:00,1.7468,1.7474,1.7463,1.747,960699997.0
2008-10-20 10:26:00,1.7471,1.7473,1.747,1.747,960699997.0
2008-10-20 10:27:00,1.7471,1.7473,1.747,1.7471,960699997.0
2008-10-20 10:28:00,1.7469,1.7471,1.7451,1.7467,960699997.0
2008-10-20 10:29:00,1.7468,1.7472,1.7464,1.7464,960699997.0
2008-10-20 10:30:00,1.7463,1.7463,1.7455,1.7462,960699997.0
2008-10-20 10:31:00,1.7461,1.7466,1.7459,1.746,960699997.0
2008-10-20 10:32:00,1.7461,1.7469,1.7461,1.7469,960699997.0
2008-10-20 10:33:00,1.7468,1.7471,1.7466,1.747,960699997.0
2008-10-20 10:34:00,1.7471,1.7471,1.7465,1.7471,960699997.0
2008-10-20 10:35:00,1.747,1.7473,1.7469,1.7471,960699997.0
2008-10-20 10:36:00,1.7473,1.7476,1.7469,1.7475,960699997.0
2008-10-20 10:37:00,1.7472,1.7476,1.7471,1.7476,960699997.0
2008-10-20 10:38:00,1.7477,1.7487,1.7477,1.7483,960699997.0
2008-10-20 10:39:00,1.7482,1.7484,1.7476,1.7479,960699997.0
2008-10-20 10:41:00,1.7482,1.7488,1.7482,1.7488,960699997.0
2008-10-20 10:42:00,1.7486,1.7486,1.7483,1.7485,960699997.0
2008-10-20 10:43:00,1.7484,1.7484,1.7467,1.748,960699997.0
2008-10-20 10:44:00,1.7479,1.7482,1.7476,1.7477,960699997.0
2008-10-20 10:45:00,1.7478,1.7482,1.7478,1.7478,960699997.0
2008-10-20 10:46:00,1.7476,1.7476,1.747,1.7472,960699997.0
2008-10-20 10:47:00,1.7473,1.7474,1.747,1.7472,960699997.0
2008-10-20 10:48:00,1.7471,1.7471,1.7468,1.747,960699997.0
2008-10-20 10:49:00,1.7471,1.7471,1.7466,1.7466,960699997.0
2008-10-20 10:50:00,1.7467,1.747,1.7463,1.7465,960699997.0
2008-10-20 10:51:00,1.7464,1.7466,1.7461,1.7461,960699997.0
2008-10-20 10:52:00,1.7462,1.7464,1.7455,1.7462,960699997.0
2008-10-20 10:53:00,1.7463,1.7465,1.7459,1.7461,960699997.0
2008-10-20 10:54:00,1.7462,1.7463,1.7456,1.7457,960699997.0
2008-10-20 10:55:00,1.7456,1.7459,1.7451,1.7452,960699997.0
2008-10-20 10:56:00,1.7454,1.7459,1.745,1.7456,960699997.0
2008-10-20 10:57:00,1.7455,1.7462,1.7454,1.7462,960699997.0
2008-10-20 10:58:00,1.7461,1.7464,1.7458,1.7461,960699997.0
2008-10-20 10:59:00,1.746,1.747,1.746,1.7466,960699997.0
2008-10-20 11:00:00,1.7468,1.7471,1.7453,1.747,960699997.0
2008-10-20 11:01:00,1.7467,1.7468,1.7464,1.7464,960699997.0
2008-10-20 11:02:00,1.7465,1.7466,1.7462,1.7466,960699997.0
2008-10-20 11:03:00,1.7468,1.7474,1.7468,1.7473,960699997.0
2008-10-20 11:04:00,1.747,1.7472,1.7466,1.7471,960699997.0
2008-10-20 11:05:00,1.7472,1.7472,1.7463,1.747,960699997.0
2008-10-20 11:06:00,1.7471,1.7474,1.7465,1.7472,960699997.0
2008-10-20 11:07:00,1.747,1.7476,1.747,1.7474,960699997.0
2008-10-20 11:08:00,1.7475,1.7482,1.7474,1.7482,960699997.0
2008-10-20 11:09:00,1.7483,1.7485,1.7471,1.7478,960699997.0
2008-10-20 11:10:00,1.7477,1.7486,1.7477,1.7485,960699997.0
2008-10-20 11:11:00,1.7484,1.7492,1.7482,1.7491,960699997.0
2008-10-20 11:12:00,1.7493,1.7499,1.7493,1.7495,960699997.0
2008-10-20 11:13:00,1.7496,1.7498,1.7493,1.7496,960699997.0
2008-10-20 11:14:00,1.7495,1.7501,1.7495,1.75,960699997.0
2008-10-20 11:15:00,1.7498,1.7505,1.7496,1.7504,960699997.0
2008-10-20 11:16:00,1.7503,1.751,1.7503,1.751,960699997.0
2008-10-20 11:17:00,1.7508,1.7515,1.7508,1.7513,960699997.0
2008-10-20 11:18:00,1.7512,1.7514,1.751,1.7511,960699997.0
2008-10-20 11:19:00,1.7512,1.7513,1.7504,1.7504,960699997.0
2008-10-20 11:20:00,1.7502,1.7511,1.7501,1.7511,960699997.0
2008-10-20 11:21:00,1.751,1.751,1.7505,1.7505,960699997.0
2008-10-20 11:22:00,1.7506,1.7509,1.7505,1.7507,960699997.0
2008-10-20 11:23:00,1.7508,1.7517,1.7507,1.7517,960699997.0
2008-10-20 11:24:00,1.7516,1.7516,1.7508,1.7508,960699997.0
2008-10-20 11:25:00,1.7507,1.7509,1.7487,1.7487,960699997.0
2008-10-20 11:26:00,1.7491,1.75,1.7482,1.75,960699997.0
2008-10-20 11:27:00,1.7499,1.7501,1.7494,1.7496,960699997.0
2008-10-20 11:28:00,1.7495,1.7514,1.7494,1.7509,960699997.0
2008-10-20 11:29:00,1.7512,1.7515,1.751,1.7514,960699997.0
2008-10-20 11:30:00,1.7515,1.7517,1.7512,1.7514,960699997.0
2008-10-20 11:31:00,1.7513,1.7513,1.7511,1.7511,960699997.0
2008-10-20 11:32:00,1.7512,1.7512,1.7507,1.7509,960699997.0
2008-10-20 11:33:00,1.751,1.751,1.7508,1.7508,960699997.0
2008-10-20 11:34:00,1.7507,1.7508,1.7506,1.7508,960699997.0
2008-10-20 11:35:00,1.7507,1.7507,1.7503,1.7506,960699997.0
2008-10-20 11:36:00,1.7505,1.7506,1.7502,1.7502,960699997.0
2008-10-20 11:37:00,1.75,1.7504,1.7498,1.7503,960699997.0
2008-10-20 11:38:00,1.7504,1.7514,1.7504,1.751,960699997.0
2008-10-20 11:39:00,1.7509,1.751,1.7507,1.7508,960699997.0
2008-10-20 11:40:00,1.7506,1.7508,1.7505,1.7506,960699997.0
2008-10-20 11:41:00,1.7507,1.7507,1.7504,1.7507,960699997.0
2008-10-20 11:42:00,1.7506,1.7508,1.7503,1.7503,960699997.0
2008-10-20 11:43:00,1.7502,1.7506,1.7502,1.7504,960699997.0
2008-10-20 11:44:00,1.7503,1.7505,1.7492,1.7494,960699997.0
2008-10-20 11:45:00,1.7492,1.7495,1.7491,1.7493,960699997.0
2008-10-20 11:46:00,1.7494,1.7495,1.7487,1.7488,960699997.0
2008-10-20 11:47:00,1.7489,1.7494,1.7486,1.7486,960699997.0
2008-10-20 11:48:00,1.7487,1.7492,1.7486,1.7486,960699997.0
2008-10-20 11:49:00,1.7487,1.7494,1.7487,1.7494,960699997.0
2008-10-20 11:50:00,1.7495,1.7501,1.7495,1.7499,960699997.0
2008-10-20 11:51:00,1.75,1.7501,1.7495,1.7496,960699997.0
2008-10-20 11:52:00,1.7497,1.7498,1.7495,1.7496,960699997.0
2008-10-20 11:53:00,1.7495,1.7495,1.7494,1.7495,960699997.0
2008-10-20 11:54:00,1.7493,1.7493,1.7489,1.7492,960699997.0
2008-10-20 11:55:00,1.7491,1.7492,1.7491,1.7491,960699997.0
2008-10-20 11:56:00,1.7492,1.7492,1.7489,1.749,960699997.0
2008-10-20 11:57:00,1.7489,1.7489,1.7482,1.7482,960699997.0
2008-10-20 11:58:00,1.7483,1.749,1.7483,1.7489,960699997.0
2008-10-20 11:59:00,1.7491,1.7498,1.749,1.7496,960699997.0
2008-10-20 12:00:00,1.7497,1.7498,1.7493,1.7495,960699997.0
2008-10-20 12:01:00,1.7496,1.7499,1.7494,1.7497,960699997.0
2008-10-20 12:02:00,1.7498,1.7507,1.7498,1.7503,960699997.0
2008-10-20 12:03:00,1.7501,1.7502,1.7485,1.7485,960699997.0
2008-10-20 12:04:00,1.7487,1.7487,1.7482,1.7484,960699997.0
2008-10-20 12:05:00,1.7485,1.7486,1.7482,1.7485,960699997.0
2008-10-20 12:06:00,1.7486,1.7486,1.748,1.7482,960699997.0
2008-10-20 12:07:00,1.7481,1.7486,1.7478,1.7482,960699997.0
2008-10-20 12:08:00,1.7481,1.7483,1.7475,1.7478,960699997.0
2008-10-20 12:09:00,1.7479,1.748,1.7476,1.7477,960699997.0
2008-10-20 12:10:00,1.7478,1.7478,1.7473,1.7478,960699997.0
2008-10-20 12:11:00,1.7477,1.7481,1.7476,1.7476,960699997.0
2008-10-20 12:12:00,1.7475,1.7475,1.7468,1.7469,960699997.0
2008-10-20 12:13:00,1.747,1.7471,1.7469,1.747,960699997.0
2008-10-20 12:14:00,1.7471,1.7479,1.7464,1.7466,960699997.0
2008-10-20 12:15:00,1.7464,1.7467,1.7457,1.7458,960699997.0
2008-10-20 12:16:00,1.746,1.7461,1.7457,1.7459,960699997.0
2008-10-20 12:17:00,1.7458,1.7462,1.7457,1.7457,960699997.0
2008-10-20 12:18:00,1.7458,1.746,1.7455,1.7457,960699997.0
2008-10-20 12:19:00,1.7458,1.7459,1.7455,1.7457,960699997.0
2008-10-20 12:20:00,1.74585,1.74585,1.7456,1.74565,960699997.0
2008-10-20 12:21:00,1.7456,1.7458,1.7455,1.7456,1531599978.0
2008-10-20 12:22:00,1.7457,1.7465,1.7453,1.7464,1531599978.0
2008-10-20 12:23:00,1.7462,1.7464,1.7457,1.7462,1531599978.0
2008-10-20 12:24:00,1.7463,1.7465,1.7458,1.7461,1531599978.0
2008-10-20 12:25:00,1.746,1.7466,1.7458,1.7463,1531599978.0
2008-10-20 12:26:00,1.7464,1.7467,1.7459,1.746,1531599978.0
2008-10-20 12:27:00,1.7456,1.7461,1.7454,1.7457,1531599978.0
2008-10-20 12:28:00,1.7458,1.7464,1.7456,1.7457,1531599978.0
2008-10-20 12:29:00,1.7461,1.7461,1.7452,1.7455,1531599978.0
2008-10-20 12:30:00,1.7456,1.7456,1.7444,1.7451,1531599978.0
2008-10-20 12:31:00,1.745,1.745,1.7441,1.7442,1531599978.0
2008-10-20 12:32:00,1.7443,1.7443,1.7436,1.7438,1531599978.0
2008-10-20 12:33:00,1.7439,1.744,1.7431,1.7433,1531599978.0
2008-10-20 12:34:00,1.7434,1.7437,1.7432,1.7435,1531599978.0
2008-10-20 12:35:00,1.7434,1.7437,1.743,1.7435,1531599978.0
2008-10-20 12:36:00,1.7436,1.7444,1.7434,1.7443,1531599978.0
2008-10-20 12:37:00,1.7442,1.7448,1.7438,1.7439,1531599978.0
2008-10-20 12:38:00,1.7438,1.744,1.7434,1.7434,1531599978.0
2008-10-20 12:39:00,1.7433,1.7435,1.7431,1.7433,1531599978.0
2008-10-20 12:40:00,1.7434,1.7435,1.743,1.7432,1531599978.0
2008-10-20 12:41:00,1.7431,1.7431,1.7425,1.7427,1531599978.0
2008-10-20 12:42:00,1.7428,1.7428,1.7424,1.7426,1531599978.0
2008-10-20 12:43:00,1.7427,1.7428,1.7425,1.7425,1531599978.0
2008-10-20 12:44:00,1.7426,1.743,1.7425,1.743,1531599978.0
2008-10-20 12:45:00,1.7432,1.7437,1.7432,1.7437,1531599978.0
2008-10-20 12:46:00,1.7436,1.744,1.7432,1.7437,1531599978.0
2008-10-20 12:47:00,1.7438,1.7438,1.7429,1.7429,1531599978.0
2008-10-20 12:48:00,1.7428,1.7443,1.7427,1.7438,1531599978.0
2008-10-20 12:49:00,1.7437,1.7437,1.7433,1.7433,1531599978.0
2008-10-20 12:50:00,1.7429,1.7429,1.7418,1.7421,1531599978.0
2008-10-20 12:51:00,1.7422,1.7425,1.7415,1.742,1531599978.0
2008-10-20 12:52:00,1.7419,1.742,1.7416,1.7419,1531599978.0
2008-10-20 12:53:00,1.7418,1.7422,1.7417,1.7419,1531599978.0
2008-10-20 12:54:00,1.742,1.7426,1.7417,1.7424,1531599978.0
2008-10-20 12:55:00,1.7423,1.7426,1.7422,1.7422,1531599978.0
2008-10-20 12:56:00,1.7423,1.7424,1.7417,1.7417,1531599978.0
2008-10-20 12:57:00,1.7414,1.7417,1.7412,1.7413,1531599978.0
2008-10-20 12:58:00,1.741,1.7415,1.7406,1.7409,1531599978.0
2008-10-20 12:59:00,1.7408,1.7421,1.7408,1.7417,1531599978.0
2008-10-20 13:00:00,1.742,1.742,1.7412,1.7417,1531599978.0
2008-10-20 13:01:00,1.7416,1.7416,1.741,1.741,1531599978.0
2008-10-20 13:02:00,1.7411,1.74115,1.741,1.74115,1531599978.0
2008-10-20 13:03:00,1.7412,1.7413,1.7389,1.7391,1743399996.0
2008-10-20 13:04:00,1.739,1.7393,1.7384,1.7393,1743399996.0
2008-10-20 13:05:00,1.7392,1.74,1.7392,1.7397,1743399996.0
2008-10-20 13:06:00,1.7398,1.7403,1.7387,1.7391,1743399996.0
2008-10-20 13:07:00,1.739,1.739,1.7385,1.7385,1743399996.0
2008-10-20 13:08:00,1.739,1.7403,1.7384,1.7402,1743399996.0
2008-10-20 13:09:00,1.7403,1.7411,1.7402,1.7411,1743399996.0
2008-10-20 13:10:00,1.7412,1.7414,1.741,1.741,1743399996.0
2008-10-20 13:11:00,1.7411,1.7411,1.7402,1.7402,1743399996.0
2008-10-20 13:12:00,1.7403,1.7407,1.7399,1.7402,1743399996.0
2008-10-20 13:13:00,1.7401,1.7401,1.7394,1.7394,1743399996.0
2008-10-20 13:14:00,1.7392,1.7394,1.7392,1.7393,1743399996.0
2008-10-20 13:15:00,1.7392,1.7394,1.7392,1.7392,1743399996.0
2008-10-20 13:16:00,1.7391,1.7393,1.7379,1.7379,1743399996.0
2008-10-20 13:17:00,1.738,1.738,1.7375,1.7377,1743399996.0
2008-10-20 13:18:00,1.7376,1.7381,1.7375,1.7378,1743399996.0
2008-10-20 13:19:00,1.7379,1.738,1.7377,1.738,1743399996.0
2008-10-20 13:20:00,1.7385,1.7387,1.7376,1.7379,1743399996.0
2008-10-20 13:21:00,1.738,1.7383,1.7379,1.7379,1743399996.0
2008-10-20 13:22:00,1.7378,1.7378,1.7362,1.7362,1743399996.0
2008-10-20 13:23:00,1.7361,1.7363,1.7349,1.7354,1743399996.0
2008-10-20 13:24:00,1.7355,1.7366,1.7352,1.7361,1743399996.0
2008-10-20 13:25:00,1.736,1.7363,1.736,1.7363,1743399996.0
2008-10-20 13:26:00,1.7365,1.7386,1.7365,1.7384,1743399996.0
2008-10-20 13:27:00,1.7386,1.7386,1.7368,1.7373,1743399996.0
2008-10-20 13:28:00,1.7372,1.7373,1.7368,1.7369,1743399996.0
2008-10-20 13:29:00,1.7371,1.7372,1.7369,1.7371,1743399996.0
2008-10-20 13:30:00,1.7369,1.7369,1.7361,1.7364,1743399996.0
2008-10-20 13:31:00,1.7363,1.7365,1.736,1.7364,1743399996.0
2008-10-20 13:32:00,1.7363,1.7363,1.736,1.7361,1743399996.0
2008-10-20 13:33:00,1.736,1.7362,1.736,1.7361,1743399996.0
2008-10-20 13:34:00,1.736,1.7366,1.7359,1.7363,1743399996.0
2008-10-20 13:35:00,1.7364,1.7367,1.7362,1.7367,1743399996.0
2008-10-20 13:36:00,1.7368,1.7378,1.7367,1.7372,1743399996.0
2008-10-20 13:37:00,1.7373,1.7375,1.7371,1.7372,1743399996.0
2008-10-20 13:38:00,1.7371,1.7376,1.7371,1.7375,1743399996.0
2008-10-20 13:39:00,1.7374,1.738,1.7374,1.7377,1743399996.0
2008-10-20 13:40:00,1.7378,1.7378,1.7371,1.7374,1743399996.0
2008-10-20 13:41:00,1.7373,1.7383,1.7373,1.7379,1743399996.0
2008-10-20 13:42:00,1.7377,1.7393,1.7377,1.7392,1743399996.0
2008-10-20 13:43:00,1.7391,1.7394,1.7385,1.7387,1743399996.0
2008-10-20 13:44:00,1.7388,1.739,1.7382,1.7384,1743399996.0
2008-10-20 13:45:00,1.7385,1.7396,1.7384,1.7393,1743399996.0
2008-10-20 13:46:00,1.7394,1.7394,1.739,1.739,1743399996.0
2008-10-20 13:47:00,1.7391,1.7391,1.7386,1.7387,1743399996.0
2008-10-20 13:48:00,1.7386,1.7388,1.7379,1.7379,1743399996.0
2008-10-20 13:49:00,1.7381,1.7385,1.7381,1.7383,1743399996.0
2008-10-20 13:50:00,1.7382,1.7382,1.7373,1.7373,1743399996.0
2008-10-20 13:51:00,1.7373,1.73755,1.73725,1.73725,1743399996.0
2008-10-20 13:52:00,1.7372,1.7381,1.7371,1.7376,1343300014.0
2008-10-20 13:53:00,1.7375,1.7376,1.7373,1.7374,1343300014.0
2008-10-20 13:54:00,1.7373,1.7373,1.7359,1.7362,1343300014.0
2008-10-20 13:55:00,1.7361,1.7368,1.7361,1.7367,1343300014.0
2008-10-20 13:56:00,1.7368,1.7375,1.7367,1.7373,1343300014.0
2008-10-20 13:57:00,1.7372,1.7382,1.7372,1.738,1343300014.0
2008-10-20 13:58:00,1.7379,1.7385,1.7378,1.7381,1343300014.0
2008-10-20 13:59:00,1.7383,1.7397,1.7382,1.7395,1343300014.0
2008-10-20 14:00:00,1.7396,1.7396,1.7381,1.7383,1343300014.0
2008-10-20 14:01:00,1.7382,1.7394,1.7379,1.7394,1343300014.0
2008-10-20 14:02:00,1.7395,1.7395,1.7386,1.7387,1343300014.0
2008-10-20 14:03:00,1.7388,1.74,1.7387,1.74,1343300014.0
2008-10-20 14:04:00,1.7401,1.7408,1.74,1.74,1343300014.0
2008-10-20 14:05:00,1.7401,1.7401,1.7386,1.7389,1343300014.0
2008-10-20 14:06:00,1.739,1.7397,1.7388,1.7393,1343300014.0
2008-10-20 14:07:00,1.7395,1.7403,1.7392,1.7403,1343300014.0
2008-10-20 14:08:00,1.7404,1.7413,1.7402,1.741,1343300014.0
2008-10-20 14:09:00,1.7409,1.7409,1.7403,1.7403,1343300014.0
2008-10-20 14:10:00,1.7402,1.7402,1.7399,1.7399,1343300014.0
2008-10-20 14:11:00,1.7398,1.74,1.7393,1.7394,1343300014.0
2008-10-20 14:12:00,1.7393,1.7395,1.7391,1.7392,1343300014.0
2008-10-20 14:13:00,1.7393,1.7399,1.7391,1.7398,1343300014.0
2008-10-20 14:14:00,1.7397,1.7397,1.7393,1.7397,1343300014.0
2008-10-20 14:15:00,1.7395,1.7397,1.7392,1.7395,1343300014.0
2008-10-20 14:16:00,1.7394,1.73965,1.7394,1.7394,1343300014.0
2008-10-20 14:17:00,1.7396,1.7396,1.738,1.7395,1578599993.0
2008-10-20 14:18:00,1.7396,1.7399,1.7394,1.7397,1578599993.0
2008-10-20 14:19:00,1.7396,1.7398,1.7394,1.7397,1578599993.0
2008-10-20 14:20:00,1.7396,1.7396,1.7385,1.7387,1578599993.0
2008-10-20 14:21:00,1.7385,1.7385,1.7377,1.7377,1578599993.0
2008-10-20 14:22:00,1.7379,1.7381,1.7376,1.7381,1578599993.0
2008-10-20 14:23:00,1.73815,1.7382,1.73805,1.73805,1578599993.0
2008-10-20 14:24:00,1.738,1.7381,1.738,1.73805,1524940013.0
2008-10-20 14:25:00,1.738,1.7382,1.7379,1.73815,1608699988.0
2008-10-20 14:26:00,1.7383,1.7389,1.7383,1.7388,1911699973.0
2008-10-20 14:27:00,1.7387,1.7388,1.738,1.738,1911699973.0
2008-10-20 14:28:00,1.7381,1.7385,1.7381,1.7381,1911699973.0
2008-10-20 14:29:00,1.738,1.7382,1.7379,1.7381,1911699973.0
2008-10-20 14:30:00,1.738,1.7381,1.7378,1.7378,1911699973.0
2008-10-20 14:31:00,1.7379,1.7379,1.7373,1.7373,1911699973.0
2008-10-20 14:32:00,1.7372,1.7373,1.7364,1.7364,1911699973.0
2008-10-20 14:33:00,1.7362,1.7364,1.736,1.7361,1911699973.0
2008-10-20 14:34:00,1.7362,1.7366,1.7362,1.7363,1911699973.0
2008-10-20 14:35:00,1.7364,1.7364,1.7363,1.7363,1911699973.0
2008-10-20 14:36:00,1.7364,1.7369,1.7364,1.7367,1911699973.0
2008-10-20 14:37:00,1.7368,1.7375,1.7367,1.7373,1911699973.0
2008-10-20 14:38:00,1.7372,1.7385,1.7371,1.7384,1911699973.0
2008-10-20 14:39:00,1.7386,1.7392,1.7381,1.7392,1911699973.0
2008-10-20 14:40:00,1.7392,1.7392,1.7385,1.7387,1911699973.0
2008-10-20 14:41:00,1.7385,1.7392,1.7381,1.7391,2101400002.0
2008-10-20 14:42:00,1.739,1.7391,1.7385,1.7386,2101400002.0
2008-10-20 14:43:00,1.7385,1.7385,1.738,1.7383,2101400002.0
2008-10-20 14:44:00,1.7382,1.7385,1.7381,1.7384,2101400002.0
2008-10-20 14:45:00,1.7385,1.7395,1.7382,1.7395,2101400002.0
2008-10-20 14:46:00,1.7394,1.7405,1.7394,1.7405,2101400002.0
2008-10-20 14:47:00,1.7406,1.7409,1.7405,1.7407,2101400002.0
2008-10-20 14:48:00,1.7406,1.7407,1.7399,1.7406,2101400002.0
2008-10-20 14:49:00,1.7404,1.7405,1.74,1.7403,2101400002.0
2008-10-20 14:50:00,1.7404,1.7405,1.7391,1.7391,2101400002.0
2008-10-20 14:51:00,1.739,1.7391,1.7379,1.7383,2101400002.0
2008-10-20 14:52:00,1.7382,1.7384,1.7377,1.738,2101400002.0
2008-10-20 14:53:00,1.7379,1.7384,1.7379,1.7381,2101400002.0
2008-10-20 14:54:00,1.738,1.7381,1.7377,1.7378,2101400002.0
2008-10-20 14:55:00,1.7377,1.7378,1.7374,1.7375,2101400002.0
2008-10-20 14:56:00,1.7374,1.7378,1.7374,1.7376,2101400002.0
2008-10-20 14:57:00,1.7375,1.7375,1.7374,1.7374,2101400002.0
2008-10-20 14:58:00,1.7374,1.7375,1.7374,1.7374,1108799996.0
2008-10-20 14:59:00,1.7374,1.7375,1.737,1.737,1933149987.0
2008-10-20 15:00:00,1.7369,1.7369,1.736,1.7363,1933149987.0
2008-10-20 15:01:00,1.7364,1.7365,1.7362,1.7362,1933149987.0
2008-10-20 15:02:00,1.736,1.7364,1.7358,1.7359,1933149987.0
2008-10-20 15:03:00,1.7361,1.7369,1.7359,1.7369,1933149987.0
2008-10-20 15:04:00,1.7367,1.7377,1.7367,1.7377,1933149987.0
2008-10-20 15:05:00,1.7376,1.7376,1.7366,1.7366,1933149987.0
2008-10-20 15:06:00,1.7367,1.7367,1.7357,1.7364,1933149987.0
2008-10-20 15:07:00,1.7365,1.7366,1.736,1.7361,1933149987.0
2008-10-20 15:08:00,1.7359,1.7362,1.7358,1.736,1933149987.0
2008-10-20 15:09:00,1.7359,1.7361,1.7356,1.7356,1933149987.0
2008-10-20 15:10:00,1.7354,1.7357,1.7353,1.7355,1933149987.0
2008-10-20 15:11:00,1.7354,1.73555,1.7354,1.73555,1933149987.0
2008-10-20 15:12:00,1.7355,1.7355,1.7342,1.7342,1915300003.0
2008-10-20 15:13:00,1.7343,1.7344,1.7331,1.7339,1915300003.0
2008-10-20 15:14:00,1.734,1.734,1.7323,1.7327,1915300003.0
2008-10-20 15:15:00,1.7326,1.7331,1.7321,1.7328,1915300003.0
2008-10-20 15:16:00,1.7327,1.7328,1.7322,1.7326,1915300003.0
2008-10-20 15:17:00,1.7324,1.7326,1.7324,1.7326,1915300003.0
2008-10-20 15:18:00,1.7328,1.7332,1.7326,1.7332,1915300003.0
2008-10-20 15:19:00,1.7333,1.7343,1.7333,1.7341,1915300003.0
2008-10-20 15:20:00,1.734,1.7345,1.7336,1.7345,1915300003.0
2008-10-20 15:21:00,1.7346,1.7348,1.7343,1.7347,1915300003.0
2008-10-20 15:22:00,1.7348,1.7348,1.7341,1.7342,1915300003.0
2008-10-20 15:23:00,1.7339,1.7339,1.733,1.7333,1915300003.0
2008-10-20 15:24:00,1.7332,1.7336,1.7329,1.7333,1915300003.0
2008-10-20 15:25:00,1.7332,1.7332,1.73,1.7302,1915300003.0
2008-10-20 15:26:00,1.7303,1.7308,1.7299,1.7306,1915300003.0
2008-10-20 15:27:00,1.7307,1.7312,1.7305,1.7311,1915300003.0
2008-10-20 15:28:00,1.7309,1.7311,1.7307,1.7311,1915300003.0
2008-10-20 15:29:00,1.731,1.7314,1.7309,1.7312,1915300003.0
2008-10-20 15:30:00,1.7313,1.7313,1.7292,1.7292,1915300003.0
2008-10-20 15:31:00,1.729,1.7293,1.7265,1.7272,1915300003.0
2008-10-20 15:32:00,1.7273,1.7273,1.7231,1.7241,1915300003.0
2008-10-20 15:33:00,1.724,1.7248,1.7224,1.7227,1915300003.0
2008-10-20 15:34:00,1.7226,1.7228,1.7217,1.7226,1915300003.0
2008-10-20 15:35:00,1.7225,1.7236,1.7225,1.723,1915300003.0
2008-10-20 15:36:00,1.7231,1.7235,1.7227,1.7227,1915300003.0
2008-10-20 15:37:00,1.7228,1.7246,1.7228,1.7241,1915300003.0
2008-10-20 15:38:00,1.7238,1.7247,1.7236,1.7247,1915300003.0
2008-10-20 15:39:00,1.7248,1.7248,1.7239,1.7242,1915300003.0
2008-10-20 15:40:00,1.7239,1.7245,1.7239,1.7244,1915300003.0
2008-10-20 15:41:00,1.7245,1.7245,1.7235,1.7236,1915300003.0
2008-10-20 15:42:00,1.7234,1.7238,1.7229,1.7237,1915300003.0
2008-10-20 15:43:00,1.7236,1.7236,1.7228,1.7228,1915300003.0
2008-10-20 15:44:00,1.7229,1.7233,1.7226,1.7228,1915300003.0
2008-10-20 15:45:00,1.723,1.724,1.7228,1.7239,1915300003.0
2008-10-20 15:46:00,1.7242,1.7242,1.7232,1.7233,1915300003.0
2008-10-20 15:47:00,1.7231,1.7231,1.722,1.7222,1915300003.0
2008-10-20 15:48:00,1.7223,1.724,1.7223,1.7233,1915300003.0
2008-10-20 15:49:00,1.7232,1.7234,1.7225,1.7228,1915300003.0
2008-10-20 15:50:00,1.7229,1.7241,1.7229,1.724,1915300003.0
2008-10-20 15:51:00,1.7241,1.7249,1.724,1.7247,1915300003.0
2008-10-20 15:52:00,1.7245,1.7246,1.7239,1.724,1915300003.0
2008-10-20 15:53:00,1.7241,1.7245,1.7239,1.7239,1915300003.0
2008-10-20 15:54:00,1.724,1.7242,1.7232,1.7242,1915300003.0
2008-10-20 15:55:00,1.7241,1.7244,1.7235,1.7237,1915300003.0
2008-10-20 15:56:00,1.7238,1.7247,1.7238,1.7244,1915300003.0
2008-10-20 15:57:00,1.7245,1.7253,1.7245,1.7252,1915300003.0
2008-10-20 15:58:00,1.7253,1.7254,1.7245,1.7249,1915300003.0
2008-10-20 15:59:00,1.725,1.725,1.7242,1.7243,1915300003.0
2008-10-20 16:00:00,1.7245,1.7245,1.7234,1.7239,1915300003.0
2008-10-20 16:01:00,1.7238,1.7248,1.7236,1.7246,1915300003.0
2008-10-20 16:02:00,1.7247,1.7251,1.7243,1.7251,1915300003.0
2008-10-20 16:03:00,1.725,1.7259,1.7249,1.7259,1915300003.0
2008-10-20 16:04:00,1.726,1.7261,1.7249,1.7249,1915300003.0
2008-10-20 16:05:00,1.7248,1.7254,1.7248,1.7248,1915300003.0
2008-10-20 16:06:00,1.7247,1.7247,1.7227,1.7229,1915300003.0
2008-10-20 16:07:00,1.7228,1.723,1.7225,1.7228,1915300003.0
2008-10-20 16:08:00,1.7231,1.7236,1.7231,1.7236,1915300003.0
2008-10-20 16:09:00,1.7235,1.7236,1.7234,1.7235,1915300003.0
2008-10-20 16:10:00,1.7234,1.7235,1.7232,1.7232,1915300003.0
2008-10-20 16:11:00,1.7233,1.7236,1.7232,1.7234,1915300003.0
2008-10-20 16:12:00,1.7235,1.7235,1.7223,1.7229,1915300003.0
2008-10-20 16:13:00,1.723,1.723,1.7222,1.7223,1915300003.0
2008-10-20 16:14:00,1.7221,1.7226,1.7218,1.7219,1915300003.0
2008-10-20 16:15:00,1.722,1.7222,1.72,1.7203,1915300003.0
2008-10-20 16:16:00,1.7204,1.7204,1.7188,1.7193,1915300003.0
2008-10-20 16:17:00,1.7194,1.7196,1.7192,1.7196,1915300003.0
2008-10-20 16:18:00,1.7195,1.7197,1.7185,1.7187,1915300003.0
2008-10-20 16:19:00,1.7188,1.7193,1.7181,1.7181,1915300003.0
2008-10-20 16:20:00,1.7183,1.7187,1.7178,1.7182,1915300003.0
2008-10-20 16:21:00,1.7181,1.7185,1.7157,1.7159,1915300003.0
2008-10-20 16:22:00,1.716,1.7172,1.716,1.717,1915300003.0
2008-10-20 16:23:00,1.7169,1.717,1.7155,1.7158,1915300003.0
2008-10-20 16:24:00,1.7156,1.7161,1.715,1.7154,1915300003.0
2008-10-20 16:25:00,1.7153,1.716,1.7153,1.7156,1915300003.0
2008-10-20 16:26:00,1.7157,1.7166,1.7157,1.716,1915300003.0
2008-10-20 16:27:00,1.7159,1.7164,1.7159,1.7159,1915300003.0
2008-10-20 16:28:00,1.7158,1.7162,1.7154,1.7154,1915300003.0
2008-10-20 16:29:00,1.7155,1.7161,1.7155,1.7158,1915300003.0
2008-10-20 16:30:00,1.7156,1.7159,1.715,1.7155,1915300003.0
2008-10-20 16:31:00,1.7154,1.7158,1.7153,1.7157,1915300003.0
2008-10-20 16:32:00,1.7158,1.7159,1.7157,1.7158,1915300003.0
2008-10-20 16:33:00,1.7159,1.7163,1.7159,1.7163,1915300003.0
2008-10-20 16:34:00,1.7164,1.7167,1.7162,1.7167,1915300003.0
2008-10-20 16:35:00,1.7168,1.7175,1.7166,1.717,1915300003.0
2008-10-20 16:36:00,1.7171,1.7172,1.7166,1.7168,1915300003.0
2008-10-20 16:37:00,1.7169,1.717,1.7161,1.7161,1915300003.0
2008-10-20 16:38:00,1.7162,1.7162,1.7152,1.7156,1915300003.0
2008-10-20 16:39:00,1.7157,1.7158,1.7155,1.7158,1915300003.0
2008-10-20 16:40:00,1.7157,1.7157,1.7151,1.7151,1915300003.0
2008-10-20 16:41:00,1.7152,1.7152,1.7135,1.7143,1915300003.0
2008-10-20 16:42:00,1.7144,1.7149,1.7133,1.7137,1915300003.0
2008-10-20 16:43:00,1.7138,1.7145,1.7133,1.7145,1915300003.0
2008-10-20 16:44:00,1.7146,1.7148,1.7138,1.7147,1915300003.0
2008-10-20 16:45:00,1.7148,1.7149,1.7135,1.7144,1915300003.0
2008-10-20 16:46:00,1.7145,1.7148,1.7142,1.7146,1915300003.0
2008-10-20 16:47:00,1.7149,1.7164,1.7147,1.7156,1915300003.0
2008-10-20 16:48:00,1.7157,1.7162,1.7155,1.7155,1915300003.0
2008-10-20 16:49:00,1.7157,1.716,1.7155,1.7155,1915300003.0
2008-10-20 16:50:00,1.7156,1.7161,1.7156,1.7156,1915300003.0
2008-10-20 16:51:00,1.7155,1.7158,1.7145,1.7146,1915300003.0
2008-10-20 16:52:00,1.7145,1.7145,1.7132,1.7132,1915300003.0
2008-10-20 16:53:00,1.713,1.713,1.711,1.7115,1915300003.0
2008-10-20 16:54:00,1.7117,1.7118,1.7111,1.7111,1915300003.0
2008-10-20 16:55:00,1.711,1.7119,1.7108,1.7119,1915300003.0
2008-10-20 16:56:00,1.7118,1.7118,1.7109,1.7116,1915300003.0
2008-10-20 16:57:00,1.7113,1.7117,1.7111,1.7113,1915300003.0
2008-10-20 16:58:00,1.7114,1.712,1.7114,1.712,1915300003.0
2008-10-20 16:59:00,1.7121,1.7137,1.7121,1.7135,1915300003.0
2008-10-20 17:00:00,1.7136,1.7136,1.7127,1.7128,1915300003.0
2008-10-20 17:01:00,1.7129,1.7134,1.7128,1.7133,1915300003.0
2008-10-20 17:02:00,1.7132,1.714,1.7128,1.7138,1915300003.0
2008-10-20 17:03:00,1.714,1.7143,1.7138,1.714,1915300003.0
2008-10-20 17:04:00,1.7139,1.7139,1.713,1.7132,1915300003.0
2008-10-20 17:05:00,1.7131,1.7134,1.7126,1.7126,1915300003.0
2008-10-20 17:06:00,1.7127,1.7138,1.7127,1.7137,1915300003.0
2008-10-20 17:07:00,1.7136,1.7144,1.7135,1.7136,1915300003.0
2008-10-20 17:08:00,1.7135,1.7142,1.7135,1.7142,1915300003.0
2008-10-20 17:09:00,1.7141,1.7141,1.7137,1.7138,1915300003.0
2008-10-20 17:10:00,1.7137,1.7137,1.7118,1.7128,1915300003.0
2008-10-20 17:11:00,1.7127,1.7131,1.7121,1.7124,1915300003.0
2008-10-20 17:12:00,1.7123,1.7142,1.7122,1.7138,1915300003.0
2008-10-20 17:13:00,1.7139,1.7141,1.7136,1.7136,1915300003.0
2008-10-20 17:14:00,1.7137,1.7142,1.7137,1.7142,1915300003.0
2008-10-20 17:15:00,1.714,1.7143,1.7132,1.7132,1915300003.0
2008-10-20 17:16:00,1.7133,1.7141,1.7128,1.7135,1915300003.0
2008-10-20 17:17:00,1.7132,1.7141,1.7131,1.714,1915300003.0
2008-10-20 17:18:00,1.7141,1.7143,1.7135,1.7137,1915300003.0
2008-10-20 17:19:00,1.7139,1.7148,1.7138,1.714,1915300003.0
2008-10-20 17:20:00,1.7141,1.7144,1.7138,1.7138,1915300003.0
2008-10-20 17:21:00,1.7137,1.714,1.7136,1.7137,1915300003.0
2008-10-20 17:22:00,1.7138,1.7139,1.712,1.7121,1915300003.0
2008-10-20 17:23:00,1.712,1.7124,1.7112,1.7117,1915300003.0
2008-10-20 17:24:00,1.7118,1.7118,1.7115,1.7116,1915300003.0
2008-10-20 17:25:00,1.7117,1.7118,1.7113,1.7117,1915300003.0
2008-10-20 17:26:00,1.7116,1.7122,1.7115,1.712,1915300003.0
2008-10-20 17:27:00,1.7121,1.7123,1.7105,1.7109,1915300003.0
2008-10-20 17:28:00,1.7108,1.712,1.7107,1.712,1915300003.0
2008-10-20 17:29:00,1.7121,1.7126,1.7115,1.7124,1915300003.0
2008-10-20 17:30:00,1.7123,1.7127,1.7121,1.7123,1915300003.0
2008-10-20 17:31:00,1.7124,1.7128,1.7122,1.7122,1915300003.0
2008-10-20 17:32:00,1.7123,1.7128,1.7122,1.7125,1915300003.0
2008-10-20 17:33:00,1.7123,1.7123,1.7117,1.7121,1915300003.0
2008-10-20 17:34:00,1.7122,1.7123,1.7118,1.712,1915300003.0
2008-10-20 17:35:00,1.7121,1.7132,1.712,1.7132,1915300003.0
2008-10-20 17:36:00,1.7133,1.714,1.7131,1.7131,1915300003.0
2008-10-20 17:37:00,1.7129,1.7134,1.7128,1.7131,1915300003.0
2008-10-20 17:38:00,1.7132,1.7132,1.7122,1.7127,1915300003.0
2008-10-20 17:39:00,1.7128,1.7129,1.7122,1.7122,1915300003.0
2008-10-20 17:40:00,1.7123,1.7125,1.7119,1.7122,1915300003.0
2008-10-20 17:41:00,1.7121,1.7122,1.7115,1.7118,1915300003.0
2008-10-20 17:42:00,1.7119,1.7126,1.7115,1.7125,1915300003.0
2008-10-20 17:43:00,1.7123,1.7124,1.7122,1.7124,1915300003.0
2008-10-20 17:44:00,1.7123,1.7127,1.7122,1.7126,1915300003.0
2008-10-20 17:45:00,1.7127,1.7134,1.7124,1.7128,1915300003.0
2008-10-20 17:46:00,1.7129,1.7129,1.7122,1.7126,1915300003.0
2008-10-20 17:47:00,1.7125,1.71315,1.7125,1.713,1915300003.0
2008-10-20 17:48:00,1.7131,1.7137,1.7131,1.7137,1511980006.0
2008-10-20 17:49:00,1.7138,1.714,1.7134,1.7138,1511980006.0
2008-10-20 17:50:00,1.7137,1.7138,1.7126,1.7131,1511980006.0
2008-10-20 17:51:00,1.7135,1.7139,1.7128,1.7131,1511980006.0
2008-10-20 17:52:00,1.713,1.7137,1.713,1.7135,1511980006.0
2008-10-20 17:53:00,1.7136,1.7137,1.7127,1.7127,1511980006.0
2008-10-20 17:54:00,1.7126,1.7127,1.7122,1.7124,1511980006.0
2008-10-20 17:55:00,1.7125,1.7142,1.7125,1.7129,1511980006.0
2008-10-20 17:56:00,1.7131,1.7137,1.7127,1.713,1511980006.0
2008-10-20 17:57:00,1.71285,1.71305,1.7128,1.71305,1511980006.0
2008-10-20 17:58:00,1.7131,1.7136,1.7131,1.7135,1937900003.0
2008-10-20 17:59:00,1.7136,1.7138,1.7133,1.7133,1937900003.0
2008-10-20 18:00:00,1.7132,1.7138,1.7132,1.7138,1937900003.0
2008-10-20 18:01:00,1.71375,1.71395,1.7135,1.71395,1937900003.0
2008-10-20 18:02:00,1.7142,1.7145,1.7139,1.7139,2128620006.0
2008-10-20 18:03:00,1.714,1.7141,1.71365,1.71375,2128620006.0
2008-10-20 18:04:00,1.7138,1.7141,1.7136,1.7139,1499879995.0
2008-10-20 18:05:00,1.714,1.7141,1.7134,1.7138,1499879995.0
2008-10-20 18:06:00,1.7137,1.7139,1.7131,1.7132,1499879995.0
2008-10-20 18:07:00,1.7132,1.7135,1.71305,1.7135,1499879995.0
2008-10-20 18:08:00,1.7135,1.7136,1.71335,1.7135,1992900014.0
2008-10-20 18:09:00,1.71355,1.7136,1.7135,1.71355,415999995.0
2008-10-20 18:10:00,1.7137,1.7138,1.7133,1.7136,2098900005.0
2008-10-20 18:11:00,1.7134,1.71445,1.71335,1.71405,2098900005.0
2008-10-20 18:12:00,1.7143,1.7146,1.7142,1.7145,1454299998.0
2008-10-20 18:13:00,1.71445,1.7145,1.7138,1.7139,1454299998.0
2008-10-20 18:14:00,1.714,1.7142,1.7136,1.7141,1766700014.0
2008-10-20 18:15:00,1.71395,1.7144,1.71395,1.7143,1766700014.0
2008-10-20 18:16:00,1.7143,1.71435,1.71425,1.7143,919500000.0
2008-10-20 18:17:00,1.7145,1.7146,1.7144,1.7145,1261200011.0
2008-10-20 18:18:00,1.7144,1.7144,1.7135,1.7135,1261200011.0
2008-10-20 18:19:00,1.7133,1.71345,1.7132,1.71345,1261200011.0
2008-10-20 18:20:00,1.7134,1.7138,1.7132,1.7137,1775800002.0
2008-10-20 18:21:00,1.7138,1.7138,1.7134,1.7135,1775800002.0
2008-10-20 18:22:00,1.7134,1.7138,1.7134,1.71365,1775800002.0
2008-10-20 18:23:00,1.7137,1.714,1.71355,1.7139,2103099996.0
2008-10-20 18:24:00,1.7138,1.7139,1.7137,1.7138,1644900005.0
2008-10-20 18:25:00,1.71375,1.71405,1.7137,1.7139,1644900005.0
2008-10-20 18:26:00,1.7141,1.7141,1.7138,1.7139,834000002.0
2008-10-20 18:27:00,1.714,1.7141,1.7138,1.7138,834000002.0
2008-10-20 18:28:00,1.7137,1.7138,1.7132,1.7133,834000002.0
2008-10-20 18:29:00,1.7132,1.7132,1.7126,1.7128,834000002.0
2008-10-20 18:30:00,1.7129,1.7138,1.7129,1.7137,834000002.0
2008-10-20 18:31:00,1.7138,1.7138,1.7133,1.7133,834000002.0
2008-10-20 18:32:00,1.7132,1.7134,1.7132,1.7132,834000002.0
2008-10-20 18:33:00,1.7133,1.7133,1.7132,1.7132,834000002.0
2008-10-20 18:34:00,1.7131,1.7133,1.7131,1.7131,834000002.0
2008-10-20 18:35:00,1.71315,1.7132,1.7131,1.71315,834000002.0
2008-10-20 18:36:00,1.71315,1.71315,1.71315,1.71315,1189800017.0
2008-10-20 18:37:00,1.71315,1.7132,1.7131,1.71315,1472799999.0
2008-10-20 18:38:00,1.71315,1.71315,1.71315,1.71315,1362200020.0
2008-10-20 18:39:00,1.7132,1.7132,1.7119,1.7119,1811500008.0
2008-10-20 18:40:00,1.7121,1.7126,1.7119,1.7124,1811500008.0
2008-10-20 18:41:00,1.7123,1.7124,1.7119,1.7122,1811500008.0
2008-10-20 18:42:00,1.7121,1.7122,1.712,1.712,1811500008.0
2008-10-20 18:43:00,1.7119,1.712,1.7109,1.7112,1811500008.0
2008-10-20 18:44:00,1.7111,1.7112,1.7109,1.7111,1811500008.0
2008-10-20 18:45:00,1.711,1.7115,1.711,1.7112,1811500008.0
2008-10-20 18:46:00,1.7113,1.712,1.7112,1.712,1811500008.0
2008-10-20 18:47:00,1.7121,1.7121,1.7113,1.7113,1811500008.0
2008-10-20 18:48:00,1.7112,1.7118,1.7112,1.7115,1811500008.0
2008-10-20 18:49:00,1.7116,1.7117,1.7114,1.7114,1811500008.0
2008-10-20 18:50:00,1.7115,1.7123,1.7115,1.7123,1811500008.0
2008-10-20 18:51:00,1.7122,1.7123,1.7118,1.7118,1811500008.0
2008-10-20 18:52:00,1.7119,1.7119,1.7117,1.7119,1811500008.0
2008-10-20 18:53:00,1.7121,1.7122,1.7118,1.7119,1811500008.0
2008-10-20 18:54:00,1.7122,1.7127,1.7121,1.7123,1811500008.0
2008-10-20 18:55:00,1.7127,1.713,1.7124,1.7126,1811500008.0
2008-10-20 18:56:00,1.7123,1.7123,1.7114,1.7114,1811500008.0
2008-10-20 18:57:00,1.7115,1.7123,1.7114,1.7123,1811500008.0
2008-10-20 18:58:00,1.7125,1.7127,1.7116,1.7116,1811500008.0
2008-10-20 18:59:00,1.7115,1.7117,1.7115,1.7115,1811500008.0
2008-10-20 19:00:00,1.7114,1.7116,1.7112,1.7116,1631799999.0
2008-10-20 19:01:00,1.7115,1.7117,1.7115,1.7117,1631799999.0
2008-10-20 19:02:00,1.7116,1.7116,1.7113,1.7113,1631799999.0
2008-10-20 19:03:00,1.7114,1.7114,1.7111,1.7112,1631799999.0
2008-10-20 19:04:00,1.7113,1.7114,1.7112,1.7112,1631799999.0
2008-10-20 19:05:00,1.7109,1.7112,1.7105,1.7106,1631799999.0
2008-10-20 19:06:00,1.7107,1.7108,1.7107,1.7108,1631799999.0
2008-10-20 19:07:00,1.7107,1.7108,1.7107,1.7107,1631799999.0
2008-10-20 19:08:00,1.7106,1.711,1.7106,1.7107,1631799999.0
2008-10-20 19:09:00,1.71065,1.71085,1.71055,1.71085,1631799999.0
2008-10-20 19:10:00,1.7109,1.7109,1.7106,1.7106,1509600023.0
2008-10-20 19:11:00,1.7105,1.7108,1.7105,1.7107,1509600023.0
2008-10-20 19:12:00,1.7106,1.7109,1.7106,1.7108,1509600023.0
2008-10-20 19:13:00,1.7107,1.7108,1.71065,1.71075,1509600023.0
2008-10-20 19:14:00,1.71075,1.71095,1.71075,1.71095,1169600013.0
2008-10-20 19:15:00,1.7109,1.7109,1.7106,1.7107,1895199994.0
2008-10-20 19:16:00,1.7109,1.7109,1.7106,1.7109,1895199994.0
2008-10-20 19:17:00,1.711,1.7111,1.7106,1.7107,1895199994.0
2008-10-20 19:18:00,1.71065,1.71065,1.7105,1.71055,1895199994.0
2008-10-20 19:19:00,1.7107,1.7108,1.7106,1.7108,983399997.0
2008-10-20 19:20:00,1.7107,1.7108,1.7105,1.7107,983399997.0
2008-10-20 19:21:00,1.7108,1.711,1.7106,1.7106,983399997.0
2008-10-20 19:22:00,1.7107,1.7109,1.7106,1.7108,983399997.0
2008-10-20 19:23:00,1.7107,1.7109,1.7107,1.7109,983399997.0
2008-10-20 19:24:00,1.7109,1.7109,1.7109,1.7109,391399997.0
2008-10-20 19:25:00,1.7109,1.7109,1.7107,1.71075,790800009.0
2008-10-20 19:26:00,1.71075,1.71095,1.7107,1.7109,2002199976.0
2008-10-20 19:27:00,1.71095,1.71105,1.7108,1.71095,2027700003.0
2008-10-20 19:28:00,1.711,1.7116,1.711,1.7112,2143999950.0
2008-10-20 19:29:00,1.7111,1.7114,1.711,1.711,2143999950.0
2008-10-20 19:30:00,1.7111,1.7113,1.7109,1.7113,2143999950.0
2008-10-20 19:31:00,1.7112,1.7112,1.7106,1.7109,2143999950.0
2008-10-20 19:32:00,1.711,1.7117,1.7108,1.7116,2143999950.0
2008-10-20 19:33:00,1.7115,1.7121,1.7115,1.7117,2143999950.0
2008-10-20 19:34:00,1.71165,1.71165,1.7113,1.71145,2143999950.0
2008-10-20 19:35:00,1.7114,1.7116,1.7109,1.711,1974200016.0
2008-10-20 19:36:00,1.7111,1.7118,1.7111,1.7116,1974200016.0
2008-10-20 19:37:00,1.71155,1.7119,1.7115,1.7115,1974200016.0
2008-10-20 19:38:00,1.7113,1.7115,1.7111,1.7111,628700006.0
2008-10-20 19:39:00,1.7113,1.7115,1.7111,1.7112,628700006.0
2008-10-20 19:40:00,1.7113,1.7114,1.7106,1.711,628700006.0
2008-10-20 19:41:00,1.7109,1.71105,1.71085,1.71105,628700006.0
2008-10-20 19:42:00,1.71105,1.71115,1.7109,1.7109,2104200001.0
2008-10-20 19:43:00,1.7109,1.7109,1.71055,1.71055,2057100000.0
2008-10-20 19:44:00,1.71055,1.7108,1.7105,1.7108,1059600001.0
2008-10-20 19:45:00,1.711,1.711,1.7107,1.7108,1440500000.0
2008-10-20 19:46:00,1.71075,1.7108,1.71065,1.71075,1440500000.0
2008-10-20 19:47:00,1.711,1.7118,1.7109,1.7117,2105000023.0
2008-10-20 19:48:00,1.7115,1.71205,1.71135,1.712,2105000023.0
2008-10-20 19:49:00,1.7118,1.7127,1.7118,1.7127,1996399993.0
2008-10-20 19:50:00,1.7128,1.7128,1.712,1.7121,1996399993.0
2008-10-20 19:51:00,1.712,1.7122,1.7118,1.71185,1996399993.0
2008-10-20 19:52:00,1.71175,1.71185,1.7117,1.71185,1242600008.0
2008-10-20 19:53:00,1.71185,1.7127,1.71185,1.71245,1996399980.0
2008-10-20 19:54:00,1.7122,1.7126,1.7122,1.7126,1289599953.0
2008-10-20 19:55:00,1.7126,1.7126,1.71255,1.71255,1289599953.0
2008-10-20 19:56:00,1.71255,1.7126,1.71225,1.71235,1779900002.0
2008-10-20 19:57:00,1.7125,1.7125,1.712,1.7123,847000012.0
2008-10-20 19:58:00,1.7124,1.7134,1.7124,1.7133,847000012.0
2008-10-20 19:59:00,1.7132,1.7133,1.713,1.713,847000012.0
2008-10-20 20:00:00,1.71285,1.71315,1.71285,1.71315,847000012.0
2008-10-20 20:01:00,1.71315,1.71315,1.7127,1.71285,2007600013.0
2008-10-20 20:02:00,1.7128,1.7128,1.71175,1.7122,812399990.0
2008-10-20 20:03:00,1.7122,1.7122,1.7115,1.7118,2097900007.0
2008-10-20 20:04:00,1.7115,1.7129,1.7115,1.7129,2097900007.0
2008-10-20 20:05:00,1.713,1.7137,1.7129,1.7137,2097900007.0
2008-10-20 20:06:00,1.7136,1.7137,1.7132,1.7133,2097900007.0
2008-10-20 20:07:00,1.7135,1.7136,1.7133,1.7134,2097900007.0
2008-10-20 20:08:00,1.7135,1.7138,1.7134,1.7136,2097900007.0
2008-10-20 20:09:00,1.7135,1.7136,1.7134,1.7134,2097900007.0
2008-10-20 20:10:00,1.7133,1.7134,1.7126,1.7126,2097900007.0
2008-10-20 20:11:00,1.7128,1.7132,1.7127,1.7127,2097900007.0
2008-10-20 20:12:00,1.71275,1.71295,1.7121,1.7123,2097900007.0
2008-10-20 20:13:00,1.7121,1.7126,1.712,1.7125,2111699996.0
2008-10-20 20:14:00,1.71245,1.71255,1.7121,1.71235,2111699996.0
2008-10-20 20:15:00,1.71235,1.7124,1.7121,1.71215,1760999993.0
2008-10-20 20:16:00,1.71215,1.71215,1.7117,1.7119,1434699971.0
2008-10-20 20:17:00,1.71195,1.7122,1.71195,1.71205,1176600002.0
2008-10-20 20:18:00,1.7121,1.7124,1.7117,1.7117,1308999988.0
2008-10-20 20:19:00,1.7116,1.7122,1.7113,1.7114,1308999988.0
2008-10-20 20:20:00,1.7113,1.7113,1.7109,1.7109,1308999988.0
2008-10-20 20:21:00,1.71105,1.7113,1.71105,1.71125,1007499990.0
2008-10-20 20:22:00,1.7114,1.7121,1.71125,1.71175,1571399997.0
2008-10-20 20:23:00,1.71155,1.71175,1.7113,1.7113,1636599995.0
2008-10-20 20:24:00,1.7113,1.7122,1.71115,1.71135,1931999998.0
2008-10-20 20:25:00,1.7113,1.71155,1.7113,1.7115,899199991.0
2008-10-20 20:26:00,1.7116,1.7117,1.7113,1.7114,1131600015.0
2008-10-20 20:27:00,1.7114,1.7114,1.71095,1.71105,1500600008.0
2008-10-20 20:28:00,1.711,1.7112,1.711,1.71115,875600008.0
2008-10-20 20:29:00,1.71115,1.7113,1.7111,1.7113,1408499985.0
2008-10-20 20:30:00,1.7113,1.71155,1.7113,1.71145,1465700006.0
2008-10-20 20:31:00,1.7115,1.71155,1.7113,1.71155,1767200001.0
2008-10-20 20:32:00,1.7115,1.7117,1.7113,1.7114,2103800009.0
2008-10-20 20:33:00,1.71135,1.7116,1.71135,1.7114,1459000008.0
2008-10-20 20:34:00,1.712,1.7124,1.7119,1.7123,2010099993.0
2008-10-20 20:35:00,1.7122,1.7127,1.7122,1.7126,2010099993.0
2008-10-20 20:36:00,1.7126,1.713,1.7126,1.71265,1731899998.0
2008-10-20 20:37:00,1.7127,1.7129,1.7124,1.7126,1243500003.0
2008-10-20 20:38:00,1.7125,1.7133,1.7124,1.7125,1243500003.0
2008-10-20 20:39:00,1.71245,1.7127,1.71225,1.7123,1243500003.0
2008-10-20 20:40:00,1.7123,1.7124,1.71185,1.7122,1709800012.0
2008-10-20 20:41:00,1.71215,1.7122,1.71185,1.71205,1829200000.0
2008-10-20 20:42:00,1.71205,1.7124,1.712,1.7123,1686400009.0
2008-10-20 20:43:00,1.71225,1.71325,1.7122,1.713,1204199997.0
2008-10-20 20:44:00,1.71295,1.71295,1.7126,1.7129,697600011.0
2008-10-20 20:45:00,1.71295,1.71305,1.7127,1.7127,1580600006.0
2008-10-20 20:46:00,1.71265,1.71275,1.712,1.712,1922199996.0
2008-10-20 20:47:00,1.712,1.71255,1.712,1.71245,1682700001.0
2008-10-20 20:48:00,1.71245,1.71255,1.71245,1.7125,1118800004.0
2008-10-20 20:49:00,1.7125,1.71255,1.7124,1.7124,990899992.0
2008-10-20 20:50:00,1.7124,1.71245,1.7123,1.7123,780800007.0
2008-10-20 20:51:00,1.7123,1.7123,1.7118,1.712,1077600013.0
2008-10-20 20:52:00,1.712,1.71205,1.7117,1.71205,1188199997.0
2008-10-20 20:53:00,1.7121,1.7121,1.7115,1.7119,1674499994.0
2008-10-20 20:54:00,1.7117,1.71205,1.7117,1.71185,1674499994.0
2008-10-20 20:55:00,1.7118,1.7118,1.7116,1.71165,1435799998.0
2008-10-20 20:56:00,1.7116,1.712,1.7116,1.7118,1856100013.0
2008-10-20 20:57:00,1.7115,1.7122,1.7115,1.7122,1519200004.0
2008-10-20 20:58:00,1.7121,1.7123,1.7121,1.7123,1519200004.0
2008-10-20 20:59:00,1.7123,1.71245,1.7122,1.7122,2143399993.0
2008-10-20 21:00:00,1.7119,1.7124,1.7118,1.7124,693099988.0
2008-10-20 21:01:00,1.7123,1.7126,1.7122,1.7124,693099988.0
2008-10-20 21:02:00,1.71245,1.7126,1.71235,1.7126,693099988.0
2008-10-20 21:03:00,1.71285,1.713,1.71255,1.71275,1533000003.0
2008-10-20 21:04:00,1.7128,1.713,1.7128,1.71295,466799994.0
2008-10-20 21:05:00,1.71295,1.71295,1.71275,1.71275,1532799994.0
2008-10-20 21:06:00,1.7128,1.7129,1.7123,1.7126,1587200004.0
2008-10-20 21:07:00,1.71255,1.7127,1.7122,1.71245,1587200004.0
2008-10-20 21:08:00,1.71245,1.7129,1.71225,1.7125,2115499999.0
2008-10-20 21:09:00,1.71235,1.71265,1.71225,1.71255,1084700014.0
2008-10-20 21:10:00,1.71255,1.71265,1.71235,1.7125,1178999999.0
2008-10-20 21:11:00,1.7125,1.7128,1.7125,1.71255,561999990.0
2008-10-20 21:12:00,1.71255,1.71275,1.71255,1.7126,877800009.0
2008-10-20 21:13:00,1.7126,1.71265,1.7126,1.71265,170400002.0
2008-10-20 21:14:00,1.7127,1.7132,1.7127,1.71285,1225399996.0
2008-10-20 21:15:00,1.7128,1.7131,1.71275,1.7131,1576800014.0
2008-10-20 21:16:00,1.7131,1.7131,1.7131,1.7131,311799994.0
2008-10-20 21:17:00,1.7131,1.7133,1.713,1.7133,922400017.0
2008-10-20 21:18:00,1.71325,1.71365,1.7132,1.71365,1158800019.0
2008-10-20 21:19:00,1.7136,1.7137,1.7136,1.7137,207200006.0
2008-10-20 21:20:00,1.7137,1.7139,1.71305,1.7131,1272800002.0
2008-10-20 21:21:00,1.71315,1.71335,1.71315,1.7133,809600008.0
2008-10-20 21:22:00,1.71325,1.71335,1.71315,1.7132,551700006.0
2008-10-20 21:23:00,1.7132,1.71335,1.71285,1.71285,1622400017.0
2008-10-20 21:24:00,1.713,1.7135,1.7125,1.7134,2086400020.0
2008-10-20 21:25:00,1.7131,1.71325,1.7127,1.7132,2086400020.0
2008-10-20 21:26:00,1.7132,1.7132,1.71265,1.7127,691800010.0
2008-10-20 21:27:00,1.713,1.7134,1.7127,1.7127,1594300021.0
2008-10-20 21:28:00,1.7127,1.7131,1.7126,1.71285,1594300021.0
2008-10-20 21:29:00,1.7128,1.71285,1.7124,1.7124,1166599996.0
2008-10-20 21:30:00,1.71245,1.71265,1.7124,1.71265,619999996.0
2008-10-20 21:31:00,1.71265,1.71275,1.7126,1.7127,689999993.0
2008-10-20 21:32:00,1.7127,1.71275,1.7125,1.7125,797400008.0
2008-10-20 21:33:00,1.7125,1.7126,1.7124,1.7125,753300014.0
2008-10-20 21:34:00,1.7124,1.7132,1.7124,1.7132,753300014.0
2008-10-20 21:35:00,1.71335,1.7136,1.71335,1.7136,753300014.0
2008-10-20 21:36:00,1.7136,1.71375,1.7135,1.7135,1646200018.0
2008-10-20 21:37:00,1.7135,1.71375,1.71335,1.7135,1717600000.0
2008-10-20 21:38:00,1.7135,1.7136,1.713,1.7135,1168899977.0
2008-10-20 21:39:00,1.71355,1.7138,1.7135,1.7138,1357599997.0
2008-10-20 21:40:00,1.7138,1.71385,1.7138,1.71385,347199991.0
2008-10-20 21:41:00,1.71385,1.71395,1.7138,1.71395,1048400004.0
2008-10-20 21:42:00,1.71395,1.714,1.7139,1.714,575000005.0
2008-10-20 21:43:00,1.714,1.7142,1.71385,1.71385,496399993.0
2008-10-20 21:44:00,1.71385,1.71395,1.7136,1.7136,498900000.0
2008-10-20 21:45:00,1.7136,1.7137,1.7136,1.7137,950900002.0
2008-10-20 21:46:00,1.7137,1.71385,1.7136,1.71385,263799999.0
2008-10-20 21:47:00,1.71405,1.71405,1.7139,1.71395,457200000.0
2008-10-20 21:48:00,1.7139,1.7142,1.7139,1.71405,759099998.0
2008-10-20 21:49:00,1.7141,1.7143,1.71405,1.7141,854700005.0
2008-10-20 21:50:00,1.71415,1.71465,1.71415,1.71465,276599998.0
2008-10-20 21:51:00,1.7147,1.7158,1.71455,1.71545,1323700004.0
2008-10-20 21:52:00,1.71555,1.7156,1.7153,1.7153,421199994.0
2008-10-20 21:53:00,1.7152,1.7156,1.7149,1.7154,1029799994.0
2008-10-20 21:54:00,1.71545,1.7155,1.7153,1.7155,1029799994.0
2008-10-20 21:55:00,1.7155,1.7155,1.71535,1.7155,722599998.0
2008-10-20 21:56:00,1.7155,1.7158,1.7154,1.7158,1389199990.0
2008-10-20 21:57:00,1.7158,1.7162,1.7157,1.7162,1532999993.0
2008-10-20 21:58:00,1.71615,1.71645,1.71615,1.71615,1532999993.0
2008-10-20 21:59:00,1.71615,1.71615,1.71605,1.71605,2092899995.0
2008-10-20 22:00:00,1.7159,1.7161,1.7153,1.7156,1655199978.0
2008-10-20 22:01:00,1.7155,1.7161,1.7155,1.7158,1655199978.0
2008-10-20 22:02:00,1.7159,1.7163,1.7156,1.7161,1655199978.0
2008-10-20 22:03:00,1.71605,1.7161,1.7158,1.71595,1655199978.0
2008-10-20 22:04:00,1.71595,1.71605,1.7158,1.7158,1258400014.0
2008-10-20 22:05:00,1.71585,1.71585,1.71555,1.71575,967600001.0
2008-10-20 22:06:00,1.71575,1.71575,1.7156,1.71565,686799990.0
2008-10-20 22:07:00,1.71565,1.71565,1.7154,1.7154,1625800001.0
2008-10-20 22:08:00,1.7154,1.7154,1.7151,1.7151,463200006.0
2008-10-20 22:09:00,1.71505,1.7152,1.715,1.715,1298000012.0
2008-10-20 22:10:00,1.715,1.715,1.71435,1.71435,863400014.0
2008-10-20 22:11:00,1.71405,1.71425,1.7136,1.71405,1110500008.0
2008-10-20 22:12:00,1.71415,1.71425,1.71385,1.714,1252000012.0
2008-10-20 22:13:00,1.71405,1.7141,1.71405,1.7141,82000000.0
2008-10-20 22:14:00,1.7141,1.7141,1.7141,1.7141,75199996.0
2008-10-20 22:15:00,1.7141,1.7142,1.7141,1.7142,946499985.0
2008-10-20 22:16:00,1.71425,1.71425,1.71425,1.71425,44599998.0
2008-10-20 22:17:00,1.71425,1.71435,1.71425,1.71435,166199996.0
2008-10-20 22:18:00,1.71435,1.71455,1.7142,1.7142,1165199996.0
2008-10-20 22:19:00,1.71415,1.7145,1.7141,1.7143,1200200012.0
2008-10-20 22:20:00,1.7143,1.7143,1.71415,1.71415,1325599981.0
2008-10-20 22:21:00,1.71415,1.7144,1.71415,1.7142,1781800004.0
2008-10-20 22:22:00,1.7142,1.7144,1.7142,1.7142,513600006.0
2008-10-20 22:23:00,1.71435,1.7146,1.71435,1.7146,990000010.0
2008-10-20 22:24:00,1.7148,1.71525,1.7145,1.7146,753900000.0
2008-10-20 22:25:00,1.7146,1.71505,1.7146,1.715,745400002.0
2008-10-20 22:26:00,1.71495,1.71525,1.7149,1.7151,377800001.0
2008-10-20 22:27:00,1.7149,1.715,1.7148,1.7149,370799999.0
2008-10-20 22:28:00,1.7148,1.715,1.7148,1.715,275900001.0
2008-10-20 22:29:00,1.715,1.71605,1.715,1.71605,1300600001.0
2008-10-20 22:30:00,1.716,1.7164,1.7158,1.71615,957799997.0
2008-10-20 22:31:00,1.71615,1.7163,1.71605,1.7162,497600007.0
2008-10-20 22:32:00,1.7161,1.7164,1.7161,1.7162,963400003.0
2008-10-20 22:33:00,1.7162,1.71635,1.7159,1.7163,1466699990.0
2008-10-20 22:34:00,1.716,1.71615,1.716,1.71615,378800003.0
2008-10-20 22:35:00,1.7162,1.7163,1.7161,1.7161,860399982.0
2008-10-20 22:36:00,1.71615,1.71625,1.7161,1.7162,946800000.0
2008-10-20 22:37:00,1.71625,1.71625,1.7161,1.71615,530999995.0
2008-10-20 22:38:00,1.71615,1.7162,1.71615,1.7162,282799999.0
2008-10-20 22:39:00,1.71625,1.7164,1.71625,1.71635,482600001.0
2008-10-20 22:40:00,1.71635,1.7164,1.7163,1.7163,324000003.0
2008-10-20 22:41:00,1.7163,1.7163,1.7163,1.7163,30200001.0
2008-10-20 22:42:00,1.7163,1.71645,1.7163,1.7164,325099993.0
2008-10-20 22:43:00,1.7164,1.7164,1.71615,1.71615,378800004.0
2008-10-20 22:44:00,1.71615,1.71615,1.71615,1.71615,153000000.0
2008-10-20 22:45:00,1.71625,1.71625,1.7161,1.7161,665999993.0
2008-10-20 22:46:00,1.7161,1.71615,1.71605,1.71605,799399995.0
2008-10-20 22:47:00,1.71605,1.7166,1.716,1.71615,1059900007.0
2008-10-20 22:48:00,1.71615,1.7165,1.71615,1.71635,688599992.0
2008-10-20 22:49:00,1.7163,1.7164,1.71535,1.7157,1078399997.0
2008-10-20 22:50:00,1.71585,1.71585,1.71455,1.71475,903700019.0
2008-10-20 22:51:00,1.71485,1.71485,1.71475,1.71475,566400017.0
2008-10-20 22:52:00,1.7145,1.7149,1.71405,1.7141,1630200000.0
2008-10-20 22:53:00,1.7141,1.71415,1.7137,1.7139,1280499984.0
2008-10-20 22:54:00,1.7139,1.71405,1.71385,1.71405,359099999.0
2008-10-20 22:55:00,1.7137,1.7149,1.71275,1.71465,587499996.0
2008-10-20 22:56:00,1.7145,1.7145,1.7145,1.7145,115199996.0
2008-10-20 22:57:00,1.7144,1.7144,1.7144,1.7144,115199996.0
2008-10-20 22:58:00,1.7144,1.7148,1.7144,1.7148,262999996.0
2008-10-20 22:59:00,1.71485,1.7152,1.71485,1.7151,675100001.0
2008-10-20 23:00:00,1.71495,1.715,1.71415,1.71415,144500000.0
2008-10-20 23:01:00,1.7143,1.7143,1.7143,1.7143,1500000.0
2008-10-20 23:02:00,1.7149,1.7149,1.7149,1.7149,15000000.0
2008-10-20 23:03:00,1.7149,1.7152,1.7149,1.7152,156600003.0
2008-10-20 23:04:00,1.7154,1.7154,1.7148,1.7148,44400002.0
2008-10-20 23:05:00,1.71495,1.71555,1.71495,1.71555,498599998.0
2008-10-20 23:06:00,1.7154,1.71595,1.7154,1.71595,436199997.0
2008-10-20 23:07:00,1.7161,1.71615,1.7159,1.71595,1535099987.0
2008-10-20 23:08:00,1.71595,1.71625,1.7156,1.71625,1288799999.0
2008-10-20 23:09:00,1.71625,1.71625,1.71625,1.71625,58599998.0
2008-10-20 23:10:00,1.7162,1.71625,1.7162,1.71625,128000000.0
2008-10-20 23:11:00,1.71615,1.71645,1.71615,1.71645,322399996.0
2008-10-20 23:12:00,1.71645,1.71645,1.71645,1.71645,106400002.0
2008-10-20 23:13:00,1.7166,1.71755,1.71655,1.7174,1829200015.0
2008-10-20 23:14:00,1.71729,1.71729,1.71696,1.71696,550900002.0
2008-10-20 23:15:00,1.71755,1.7177,1.7172,1.7177,878599990.0
2008-10-20 23:16:00,1.7178,1.718,1.7178,1.718,358599999.0
2008-10-20 23:17:00,1.71775,1.71775,1.7176,1.7176,358599999.0
2008-10-20 23:18:00,1.7176,1.71785,1.7176,1.7176,370000004.0
2008-10-20 23:19:00,1.71765,1.718,1.71765,1.718,975200019.0
2008-10-20 23:20:00,1.718,1.71835,1.7179,1.718,790099984.0
2008-10-20 23:21:00,1.718,1.71905,1.718,1.719,1054799994.0
2008-10-20 23:22:00,1.719,1.719,1.7188,1.7189,370600002.0
2008-10-20 23:23:00,1.7188,1.7193,1.7188,1.7192,1741699998.0
2008-10-20 23:24:00,1.7192,1.7192,1.7191,1.7191,1950599998.0
2008-10-20 23:25:00,1.7192,1.7192,1.7188,1.719,686400009.0
2008-10-20 23:26:00,1.7187,1.7187,1.7187,1.7187,686400009.0
2008-10-20 23:27:00,1.7187,1.7187,1.7187,1.7187,501500000.0
2008-10-20 23:28:00,1.7187,1.7188,1.7187,1.7187,989000000.0
2008-10-20 23:29:00,1.7187,1.7187,1.7187,1.7187,291000000.0
2008-10-20 23:30:00,1.7187,1.7187,1.71825,1.7183,735299996.0
2008-10-20 23:31:00,1.7185,1.7185,1.7184,1.7184,1590600001.0
2008-10-20 23:32:00,1.7185,1.719,1.7185,1.7189,1590600001.0
2008-10-20 23:33:00,1.7186,1.7186,1.71815,1.7183,1590600001.0
2008-10-20 23:34:00,1.7183,1.71845,1.7182,1.7182,1381599995.0
2008-10-20 23:35:00,1.7182,1.71825,1.7182,1.71825,831699990.0
2008-10-20 23:36:00,1.7183,1.71845,1.71825,1.71825,756400011.0
2008-10-20 23:37:00,1.71825,1.71835,1.718,1.718,1162800000.0
2008-10-20 23:38:00,1.7182,1.7182,1.7176,1.718,305999999.0
2008-10-20 23:39:00,1.7177,1.7177,1.7172,1.71735,305999999.0
2008-10-20 23:40:00,1.7166,1.71715,1.71635,1.7171,217199998.0
2008-10-20 23:41:00,1.71695,1.71715,1.71595,1.71595,281599999.0
2008-10-20 23:42:00,1.71635,1.7168,1.71515,1.71665,1077000002.0
2008-10-20 23:43:00,1.7166,1.7166,1.71635,1.71645,140800004.0
2008-10-20 23:44:00,1.7163,1.7163,1.71595,1.71595,94400002.0
2008-10-20 23:45:00,1.71589,1.71605,1.71576,1.71577,497200006.0
2008-10-20 23:46:00,1.71559,1.71592,1.71559,1.7158,872000000.0
2008-10-20 23:47:00,1.7162,1.71635,1.71615,1.71615,234599998.0
2008-10-20 23:48:00,1.71615,1.71615,1.7161,1.71615,187400002.0
2008-10-20 23:49:00,1.71591,1.7161,1.71591,1.71592,220099998.0
2008-10-20 23:50:00,1.71578,1.71599,1.71578,1.7158,868800006.0
2008-10-20 23:53:00,1.71605,1.71605,1.71605,1.71605,52599998.0
2008-10-20 23:54:00,1.71598,1.71598,1.71573,1.7158,1195900005.0
2008-10-20 23:55:00,1.71573,1.71596,1.71573,1.71592,538500007.0
2008-10-20 23:56:00,1.716,1.71605,1.71485,1.71485,348000000.0
2008-10-20 23:57:00,1.71485,1.71495,1.7148,1.71495,467900002.0
2008-10-20 23:58:00,1.71495,1.71495,1.7148,1.71495,729799990.0
2008-10-20 23:59:00,1.7149,1.7149,1.7149,1.7149,88199997.0
2008-10-21 00:00:00,1.71495,1.71495,1.7149,1.7149,177000000.0
2008-10-21 00:01:00,1.7149,1.7149,1.7149,1.7149,86800003.0
2008-10-21 00:02:00,1.7149,1.7151,1.7149,1.7151,425400001.0
2008-10-21 00:03:00,1.7151,1.7151,1.7151,1.7151,74599998.0
2008-10-21 00:04:00,1.7151,1.7151,1.7151,1.7151,22600000.0
2008-10-21 00:05:00,1.7151,1.7151,1.7151,1.7151,41400002.0
2008-10-21 00:06:00,1.7151,1.7154,1.71495,1.7151,470892236.0
2008-10-21 00:07:00,1.7151,1.7151,1.7151,1.7151,25000000.0
2008-10-21 00:08:00,1.7151,1.7151,1.7151,1.7151,81400002.0
2008-10-21 00:10:00,1.71425,1.7144,1.71425,1.7144,87100001.0
2008-10-21 00:11:00,1.7146,1.71495,1.7146,1.71495,101799999.0
2008-10-21 00:12:00,1.71496,1.71508,1.71467,1.71494,1371599987.0
2008-10-21 00:13:00,1.71475,1.71505,1.71475,1.71499,578799995.0
2008-10-21 00:14:00,1.715,1.715,1.71477,1.7149,466199996.0
2008-10-21 00:15:00,1.71525,1.71525,1.7152,1.7152,120399997.0
2008-10-21 00:16:00,1.7156,1.71575,1.7156,1.7156,154999998.0
2008-10-21 00:17:00,1.71585,1.7159,1.71585,1.7159,78000000.0
2008-10-21 00:18:00,1.71566,1.71591,1.71557,1.71571,525000000.0
2008-10-21 00:19:00,1.7155,1.71589,1.7155,1.71581,422700000.0
2008-10-21 00:20:00,1.7162,1.71655,1.7162,1.71655,244599999.0
2008-10-21 00:21:00,1.71665,1.71665,1.7164,1.71655,299900002.0
2008-10-21 00:22:00,1.71621,1.71643,1.71605,1.71605,512500010.0
2008-10-21 00:23:00,1.71595,1.71639,1.71595,1.71631,384900005.0
2008-10-21 00:24:00,1.7166,1.7166,1.7166,1.7166,55799999.0
2008-10-21 00:25:00,1.71655,1.7167,1.71655,1.7167,218700005.0
2008-10-21 00:26:00,1.7167,1.7167,1.7167,1.7167,37400002.0
2008-10-21 00:27:00,1.7167,1.7167,1.7166,1.7166,1399999998.0
2008-10-21 00:28:00,1.7166,1.71675,1.7166,1.7166,1109759991.0
2008-10-21 00:29:00,1.7166,1.71675,1.7166,1.7166,708500007.0
2008-10-21 00:30:00,1.7166,1.71675,1.7166,1.71665,1150299999.0
2008-10-21 00:31:00,1.7166,1.7166,1.7166,1.7166,631700003.0
2008-10-21 00:32:00,1.7166,1.71675,1.7166,1.7166,318000004.0
2008-10-21 00:33:00,1.7166,1.7166,1.7159,1.716,2092600012.0
2008-10-21 00:34:00,1.716,1.71605,1.716,1.716,719600001.0
2008-10-21 00:35:00,1.7156,1.716,1.7147,1.7149,1773199994.0
2008-10-21 00:36:00,1.7148,1.715,1.7136,1.7136,1773199994.0
2008-10-21 00:37:00,1.7134,1.7135,1.7134,1.7134,1773199994.0
2008-10-21 00:38:00,1.7134,1.7136,1.7134,1.71345,521700002.0
2008-10-21 00:39:00,1.71345,1.71395,1.7134,1.71395,1064100006.0
2008-10-21 00:40:00,1.7138,1.7139,1.71349,1.71377,1685799992.0
2008-10-21 00:41:00,1.7138,1.71395,1.7138,1.7138,1715699997.0
2008-10-21 00:42:00,1.7138,1.71395,1.7138,1.71385,670800005.0
2008-10-21 00:43:00,1.7138,1.7138,1.7134,1.7134,1816499967.0
2008-10-21 00:44:00,1.7134,1.7135,1.7134,1.7134,609500000.0
2008-10-21 00:45:00,1.7134,1.71345,1.7134,1.7134,1408400000.0
2008-10-21 00:46:00,1.7134,1.7135,1.7134,1.7134,1503000000.0
2008-10-21 00:47:00,1.7139,1.7139,1.713,1.7133,1235700007.0
2008-10-21 00:48:00,1.71315,1.7135,1.7131,1.71345,1235700007.0
2008-10-21 00:49:00,1.71345,1.7137,1.71335,1.71345,694399998.0
2008-10-21 00:50:00,1.71345,1.71345,1.7134,1.71345,522499993.0
2008-10-21 00:51:00,1.71345,1.7135,1.71345,1.71345,732599992.0
2008-10-21 00:52:00,1.71345,1.71355,1.71345,1.71355,230000005.0
2008-10-21 00:53:00,1.71355,1.71355,1.71255,1.71265,1545500010.0
2008-10-21 00:54:00,1.7128,1.71295,1.7127,1.7127,1070599988.0
2008-10-21 00:55:00,1.7129,1.7129,1.7128,1.7128,2122700054.0
2008-10-21 00:56:00,1.7126,1.7126,1.7126,1.7126,2122700054.0
2008-10-21 00:57:00,1.7126,1.7126,1.7126,1.7126,62000000.0
2008-10-21 00:58:00,1.7127,1.7127,1.7126,1.71265,230000000.0
2008-10-21 00:59:00,1.71265,1.7127,1.71265,1.7127,328599993.0
2008-10-21 01:00:00,1.71265,1.7127,1.71265,1.7127,484400006.0
2008-10-21 01:01:00,1.71275,1.71315,1.71275,1.71315,1649200000.0
2008-10-21 01:02:00,1.71315,1.71335,1.71285,1.7133,850400003.0
2008-10-21 01:03:00,1.71325,1.7133,1.7129,1.713,785899990.0
2008-10-21 01:04:00,1.713,1.7133,1.7129,1.713,343200001.0
2008-10-21 01:05:00,1.713,1.71305,1.713,1.71305,146600003.0
2008-10-21 01:06:00,1.71305,1.71305,1.71305,1.71305,70800004.0
2008-10-21 01:07:00,1.71305,1.71305,1.71305,1.71305,35400002.0
2008-10-21 01:08:00,1.71305,1.71305,1.71305,1.71305,36200001.0
2008-10-21 01:09:00,1.71305,1.71305,1.71305,1.71305,37799999.0
2008-10-21 01:10:00,1.71305,1.71305,1.71305,1.71305,91200000.0
2008-10-21 01:11:00,1.71305,1.71305,1.71305,1.71305,31000000.0
2008-10-21 01:12:00,1.71305,1.71305,1.71305,1.71305,230900002.0
2008-10-21 01:13:00,1.7131,1.71345,1.7131,1.71345,1660700010.0
2008-10-21 01:14:00,1.71375,1.7139,1.7137,1.7138,1431099995.0
2008-10-21 01:15:00,1.7138,1.7139,1.7138,1.7138,703599998.0
2008-10-21 01:16:00,1.7138,1.7139,1.7138,1.7139,904300001.0
2008-10-21 01:17:00,1.71395,1.71395,1.7139,1.7139,189799999.0
2008-10-21 01:18:00,1.7139,1.7139,1.7134,1.7134,1189539998.0
2008-10-21 01:19:00,1.7136,1.7136,1.7136,1.7136,81360000.0
2008-10-21 01:21:00,1.7136,1.7136,1.7134,1.7134,247959999.0
2008-10-21 01:22:00,1.7134,1.71345,1.7134,1.71345,94799999.0
2008-10-21 01:24:00,1.71287,1.71327,1.71284,1.71298,913600003.0
2008-10-21 01:26:00,1.71345,1.71345,1.71345,1.71345,29200001.0
2008-10-21 01:27:00,1.71385,1.71395,1.7133,1.71395,188199998.0
2008-10-21 01:28:00,1.7133,1.7136,1.7133,1.7136,155599997.0
2008-10-21 01:29:00,1.71355,1.71355,1.71355,1.71355,49000000.0
2008-10-21 01:30:00,1.7135,1.71355,1.7135,1.71355,98799999.0
2008-10-21 01:31:00,1.7135,1.7137,1.7133,1.7134,338900001.0
2008-10-21 01:33:00,1.7134,1.714,1.7134,1.71345,729879994.0
2008-10-21 01:34:00,1.7134,1.7135,1.7134,1.7135,99600003.0
2008-10-21 01:35:00,1.7136,1.7136,1.7132,1.7135,150600003.0
2008-10-21 01:36:00,1.7136,1.7136,1.7136,1.7136,34099998.0
2008-10-21 01:37:00,1.71315,1.71345,1.71311,1.71326,1063300011.0
2008-10-21 01:38:00,1.7137,1.7138,1.7136,1.7136,907839992.0
2008-10-21 01:39:00,1.7136,1.714,1.7136,1.714,564240006.0
2008-10-21 01:40:00,1.7142,1.7146,1.7142,1.7146,1001900002.0
2008-10-21 01:41:00,1.7145,1.7147,1.71445,1.7147,1682200004.0
2008-10-21 01:42:00,1.7147,1.7147,1.71435,1.71465,828079998.0
2008-10-21 01:43:00,1.7149,1.7162,1.7149,1.7162,2081679991.0
2008-10-21 01:44:00,1.71605,1.7169,1.71605,1.71625,2081679991.0
2008-10-21 01:45:00,1.71625,1.71625,1.71615,1.71625,696960018.0
2008-10-21 01:47:00,1.71615,1.71615,1.716,1.716,263000000.0
2008-10-21 01:48:00,1.71572,1.71586,1.71549,1.71562,1384899988.0
2008-10-21 01:49:00,1.71573,1.71579,1.71547,1.71565,881500008.0
2008-10-21 01:50:00,1.71559,1.71581,1.7152,1.71581,932400000.0
2008-10-21 01:51:00,1.7154,1.71586,1.71537,1.71586,1247040002.0
2008-10-21 01:52:00,1.71589,1.71589,1.71542,1.71549,1022420006.0
2008-10-21 01:53:00,1.716,1.716,1.716,1.716,113000000.0
2008-10-21 01:54:00,1.716,1.716,1.71535,1.71545,361299994.0
2008-10-21 01:55:00,1.7154,1.7154,1.7154,1.7154,282639998.0
2008-10-21 01:56:00,1.7154,1.7154,1.7154,1.7154,83520000.0
2008-10-21 01:57:00,1.7154,1.7157,1.7154,1.7155,432980004.0
2008-10-21 01:58:00,1.7158,1.7164,1.7156,1.7164,856199997.0
2008-10-21 01:59:00,1.716,1.71615,1.716,1.71615,856199997.0
2008-10-21 02:00:00,1.7162,1.71685,1.7162,1.7168,2074539999.0
2008-10-21 02:01:00,1.7168,1.7172,1.7167,1.7171,665800012.0
2008-10-21 02:02:00,1.717,1.7173,1.717,1.7173,665800012.0
2008-10-21 02:03:00,1.7182,1.7185,1.7179,1.7184,665800012.0
2008-10-21 02:04:00,1.7183,1.7186,1.7176,1.7186,665800012.0
2008-10-21 02:06:00,1.7187,1.7187,1.7186,1.7186,665800012.0
2008-10-21 02:07:00,1.7183,1.7184,1.7181,1.7183,665800012.0
2008-10-21 02:08:00,1.7183,1.7183,1.7179,1.7182,1145039994.0
2008-10-21 02:09:00,1.7182,1.7182,1.71775,1.7179,994639998.0
2008-10-21 02:10:00,1.71785,1.7182,1.7178,1.7182,819300012.0
2008-10-21 02:11:00,1.7182,1.71835,1.7182,1.71825,2023499989.0
2008-10-21 02:12:00,1.7188,1.7193,1.7185,1.7193,869599999.0
2008-10-21 02:13:00,1.7192,1.7195,1.7192,1.7192,869599999.0
2008-10-21 02:14:00,1.7194,1.7194,1.7188,1.719,869599999.0
2008-10-21 02:15:00,1.7191,1.7191,1.7185,1.7185,869599999.0
2008-10-21 02:16:00,1.7182,1.7186,1.7172,1.7173,869599999.0
2008-10-21 02:17:00,1.7175,1.7177,1.7171,1.7177,869599999.0
2008-10-21 02:18:00,1.7176,1.7176,1.7175,1.71755,869599999.0
2008-10-21 02:19:00,1.7176,1.7177,1.7172,1.7177,1493300002.0
2008-10-21 02:20:00,1.7176,1.7176,1.7171,1.7174,1493300002.0
2008-10-21 02:21:00,1.7176,1.7178,1.7176,1.7178,284400001.0
2008-10-21 02:22:00,1.7176,1.71825,1.7174,1.718,995560002.0
2008-10-21 02:23:00,1.71805,1.71815,1.718,1.71805,856399994.0
2008-10-21 02:24:00,1.7188,1.7189,1.7185,1.7185,830499993.0
2008-10-21 02:25:00,1.7186,1.7189,1.7184,1.7184,830499993.0
2008-10-21 02:26:00,1.7183,1.7185,1.7182,1.7182,830499993.0
2008-10-21 02:27:00,1.7183,1.7185,1.7182,1.7184,830499993.0
2008-10-21 02:28:00,1.7183,1.7183,1.7183,1.7183,830499993.0
2008-10-21 02:29:00,1.7184,1.7184,1.7183,1.7183,830499993.0
2008-10-21 02:30:00,1.7182,1.7182,1.718,1.718,830499993.0
2008-10-21 02:31:00,1.7179,1.718,1.7179,1.7179,830499993.0
2008-10-21 02:32:00,1.718,1.7181,1.718,1.718,830499993.0
2008-10-21 02:33:00,1.7179,1.718,1.7178,1.7178,830499993.0
2008-10-21 02:34:00,1.7177,1.7178,1.7177,1.7178,830499993.0
2008-10-21 02:35:00,1.7174,1.7174,1.71655,1.71655,830499993.0
2008-10-21 02:36:00,1.7173,1.7173,1.717,1.717,1336199983.0
2008-10-21 02:37:00,1.7167,1.7167,1.7166,1.7166,1336199983.0
2008-10-21 02:38:00,1.7166,1.7166,1.7162,1.7163,1929300010.0
2008-10-21 02:39:00,1.7162,1.7162,1.7161,1.7162,1929300010.0
2008-10-21 02:40:00,1.7165,1.7181,1.7165,1.7181,1929300010.0
2008-10-21 02:41:00,1.7182,1.7185,1.7173,1.7185,1929300010.0
2008-10-21 02:42:00,1.7182,1.7182,1.7177,1.7178,1929300010.0
2008-10-21 02:43:00,1.718,1.718,1.7174,1.7176,1744000010.0
2008-10-21 02:44:00,1.7177,1.7179,1.7175,1.7177,1744000010.0
2008-10-21 02:45:00,1.7175,1.7175,1.71735,1.7174,1744000010.0
2008-10-21 02:46:00,1.7174,1.7175,1.7172,1.7175,1739299998.0
2008-10-21 02:47:00,1.7176,1.718,1.7176,1.7177,1754699988.0
2008-10-21 02:48:00,1.7172,1.7175,1.7172,1.7175,1754699988.0
2008-10-21 02:49:00,1.7175,1.7176,1.7171,1.71745,1401600001.0
2008-10-21 02:50:00,1.71745,1.71745,1.71695,1.7171,1829900004.0
2008-10-21 02:51:00,1.71745,1.71745,1.717,1.71745,1675000031.0
2008-10-21 02:52:00,1.7175,1.7176,1.7175,1.7176,1146099988.0
2008-10-21 02:53:00,1.7177,1.7177,1.7175,1.7177,1146099988.0
2008-10-21 02:54:00,1.7178,1.7178,1.7175,1.7175,1146099988.0
2008-10-21 02:55:00,1.7173,1.7174,1.71685,1.717,1146099988.0
2008-10-21 02:56:00,1.717,1.717,1.7165,1.7169,1182499994.0
2008-10-21 02:57:00,1.7169,1.7172,1.7169,1.7172,1574600005.0
2008-10-21 02:59:00,1.7174,1.7177,1.717,1.7177,1574600005.0
2008-10-21 03:00:00,1.7179,1.7181,1.7175,1.7181,1574600005.0
2008-10-21 03:01:00,1.718,1.7181,1.7177,1.7181,1574600005.0
2008-10-21 03:02:00,1.71805,1.7181,1.71785,1.71785,1574600005.0
2008-10-21 03:03:00,1.7181,1.7181,1.718,1.7181,930800004.0
2008-10-21 03:04:00,1.718,1.718,1.718,1.718,930800004.0
2008-10-21 03:05:00,1.7179,1.718,1.7179,1.7179,930800004.0
2008-10-21 03:06:00,1.718,1.718,1.7178,1.7178,930800004.0
2008-10-21 03:07:00,1.7175,1.7175,1.717,1.71735,930800004.0
2008-10-21 03:08:00,1.71735,1.71755,1.71735,1.7175,2018699975.0
2008-10-21 03:09:00,1.7179,1.718,1.7177,1.718,1703599974.0
2008-10-21 03:10:00,1.7181,1.7183,1.7179,1.7182,1703599974.0
2008-10-21 03:11:00,1.7184,1.7184,1.7182,1.7183,1703599974.0
2008-10-21 03:12:00,1.7182,1.7182,1.7179,1.7182,1703599974.0
2008-10-21 03:14:00,1.71785,1.71785,1.71745,1.71755,1703599974.0
2008-10-21 03:15:00,1.7176,1.71805,1.7174,1.7174,2138000019.0
2008-10-21 03:16:00,1.7174,1.7174,1.71705,1.71705,1106699984.0
2008-10-21 03:17:00,1.7171,1.7172,1.717,1.717,1105900018.0
2008-10-21 03:18:00,1.7172,1.718,1.7172,1.718,1715400003.0
2008-10-21 03:19:00,1.71785,1.7182,1.7175,1.7182,1715400003.0
2008-10-21 03:20:00,1.7182,1.7183,1.71815,1.7182,1743000006.0
2008-10-21 03:21:00,1.7183,1.7184,1.7182,1.7183,1481900001.0
2008-10-21 03:22:00,1.7182,1.7184,1.7173,1.7181,1481900001.0
2008-10-21 03:23:00,1.7179,1.7181,1.7179,1.718,1481900001.0
2008-10-21 03:24:00,1.71735,1.7175,1.7172,1.7172,1481900001.0
2008-10-21 03:25:00,1.71725,1.71725,1.7172,1.7172,226199997.0
2008-10-21 03:26:00,1.7171,1.71735,1.717,1.71735,313000000.0
2008-10-21 03:29:00,1.7174,1.7174,1.7174,1.7174,268699997.0
2008-10-21 03:30:00,1.7174,1.7183,1.7174,1.71755,1299199985.0
2008-10-21 03:31:00,1.7178,1.718,1.7177,1.7178,805700002.0
2008-10-21 03:32:00,1.7176,1.7177,1.7174,1.7176,805700002.0
2008-10-21 03:33:00,1.7176,1.7176,1.7171,1.7173,1027100008.0
2008-10-21 03:34:00,1.7173,1.7181,1.7173,1.7181,1006000005.0
2008-10-21 03:35:00,1.718,1.718,1.71745,1.7175,263500000.0
2008-10-21 03:36:00,1.71765,1.7185,1.71765,1.71815,245800005.0
2008-10-21 03:37:00,1.7184,1.7186,1.7184,1.7184,582800008.0
2008-10-21 03:38:00,1.71845,1.71845,1.7182,1.7182,154000000.0
2008-10-21 03:39:00,1.7181,1.7181,1.7181,1.7181,52599998.0
2008-10-21 03:40:00,1.7183,1.7186,1.7183,1.7186,421999997.0
2008-10-21 03:41:00,1.7186,1.7186,1.7185,1.7186,304800004.0
2008-10-21 03:42:00,1.7186,1.7191,1.71785,1.71805,1409699995.0
2008-10-21 03:43:00,1.718,1.71845,1.7179,1.7182,1287499986.0
2008-10-21 03:44:00,1.7181,1.7182,1.718,1.71805,1201300006.0
2008-10-21 03:45:00,1.71805,1.71805,1.718,1.718,573899998.0
2008-10-21 03:46:00,1.718,1.718,1.718,1.718,107099998.0
2008-10-21 03:47:00,1.718,1.71835,1.718,1.7181,1091399991.0
2008-10-21 03:48:00,1.7182,1.71835,1.7178,1.71795,820200009.0
2008-10-21 03:49:00,1.71775,1.71775,1.7173,1.7173,1144100003.0
2008-10-21 03:50:00,1.7175,1.7178,1.7174,1.7174,604299995.0
2008-10-21 03:51:00,1.7171,1.7171,1.71645,1.71645,604299995.0
2008-10-21 03:52:00,1.7166,1.7168,1.7166,1.7168,182399992.0
2008-10-21 03:53:00,1.7169,1.7171,1.7169,1.7171,110000000.0
2008-10-21 03:54:00,1.7171,1.7172,1.7171,1.7171,144700001.0
2008-10-21 03:57:00,1.7173,1.71745,1.7169,1.7174,2070599998.0
2008-10-21 03:58:00,1.7174,1.7174,1.71735,1.71735,253899998.0
2008-10-21 03:59:00,1.7174,1.7176,1.71735,1.7176,307000000.0
2008-10-21 04:00:00,1.71713,1.71751,1.71713,1.71728,649599990.0
2008-10-21 04:01:00,1.7175,1.71775,1.7174,1.71775,750799994.0
2008-10-21 04:02:00,1.718,1.718,1.718,1.718,75199996.0
2008-10-21 04:03:00,1.7181,1.7181,1.7181,1.7181,74000000.0
2008-10-21 04:04:00,1.7181,1.7181,1.7181,1.7181,610700012.0
2008-10-21 04:05:00,1.7181,1.71825,1.7181,1.71825,1049000007.0
2008-10-21 04:06:00,1.71825,1.71845,1.71825,1.71845,914200010.0
2008-10-21 04:07:00,1.7187,1.7188,1.7184,1.7187,1277599994.0
2008-10-21 04:08:00,1.7188,1.7188,1.7187,1.7187,1277599994.0
2008-10-21 04:09:00,1.7185,1.7185,1.7185,1.7185,1277599994.0
2008-10-21 04:10:00,1.7185,1.7185,1.7185,1.7185,40299999.0
2008-10-21 04:11:00,1.7185,1.7185,1.71825,1.71825,408000005.0
2008-10-21 04:12:00,1.7183,1.7183,1.71815,1.7183,662900002.0
2008-10-21 04:13:00,1.71835,1.71855,1.7183,1.7183,802500000.0
2008-10-21 04:14:00,1.7184,1.71845,1.7184,1.71845,272800004.0
2008-10-21 04:15:00,1.7185,1.7185,1.7183,1.7183,1804700001.0
2008-10-21 04:16:00,1.7183,1.7183,1.7183,1.7183,1334600014.0
2008-10-21 04:17:00,1.7184,1.7184,1.718,1.718,777599997.0
2008-10-21 04:18:00,1.7179,1.7182,1.7175,1.7177,777599997.0
2008-10-21 04:19:00,1.7175,1.7177,1.7175,1.7177,777599997.0
2008-10-21 04:20:00,1.7178,1.7178,1.7177,1.7178,565500014.0
2008-10-21 04:21:00,1.7179,1.7179,1.7178,1.7178,851800004.0
2008-10-21 04:22:00,1.71735,1.71735,1.71711,1.71711,338000000.0
2008-10-21 04:23:00,1.7178,1.718,1.7178,1.7178,851400011.0
2008-10-21 04:24:00,1.7178,1.718,1.7178,1.718,2002999999.0
2008-10-21 04:25:00,1.718,1.7183,1.718,1.7183,741600003.0
2008-10-21 04:26:00,1.71825,1.71835,1.71815,1.71835,467099998.0
2008-10-21 04:27:00,1.7183,1.7183,1.7181,1.7181,666499991.0
2008-10-21 04:28:00,1.7181,1.71825,1.7181,1.71825,709299986.0
2008-10-21 04:29:00,1.71825,1.7184,1.71825,1.7184,373600001.0
2008-10-21 04:30:00,1.7183,1.7183,1.7183,1.7183,123800004.0
2008-10-21 04:31:00,1.7183,1.7184,1.7183,1.7184,1537400034.0
2008-10-21 04:32:00,1.7185,1.7187,1.7185,1.7187,1707800004.0
2008-10-21 04:33:00,1.7185,1.7189,1.7182,1.7187,1707800004.0
2008-10-21 04:34:00,1.7191,1.7191,1.7189,1.7189,1707800004.0
2008-10-21 04:35:00,1.71855,1.7188,1.71855,1.7188,1707800004.0
2008-10-21 04:36:00,1.7189,1.7192,1.7186,1.7192,1261899994.0
2008-10-21 04:37:00,1.7192,1.7192,1.71875,1.71875,809699997.0
2008-10-21 04:38:00,1.7192,1.7194,1.7186,1.71935,1029700009.0
2008-10-21 04:39:00,1.71935,1.7195,1.7188,1.71885,1484699998.0
2008-10-21 04:40:00,1.7193,1.7194,1.7191,1.7191,336399997.0
2008-10-21 04:41:00,1.7188,1.71935,1.7188,1.71935,336399997.0
2008-10-21 04:42:00,1.7194,1.71945,1.71905,1.71945,613699992.0
2008-10-21 04:43:00,1.71945,1.71945,1.71905,1.71945,1150900002.0
2008-10-21 04:44:00,1.71945,1.71945,1.71945,1.71945,677200015.0
2008-10-21 04:45:00,1.7194,1.71945,1.7194,1.71945,188600002.0
2008-10-21 04:46:00,1.71945,1.71945,1.71945,1.71945,93000000.0
2008-10-21 04:47:00,1.71945,1.71945,1.7193,1.7194,666600005.0
2008-10-21 04:48:00,1.7194,1.7194,1.7194,1.7194,101300003.0
2008-10-21 04:49:00,1.7194,1.7195,1.7191,1.7195,840999992.0
2008-10-21 04:50:00,1.7192,1.7193,1.71885,1.71885,840999992.0
2008-10-21 04:51:00,1.71895,1.71895,1.7186,1.71875,201499996.0
2008-10-21 04:52:00,1.71875,1.71895,1.71875,1.71895,195300004.0
2008-10-21 04:53:00,1.7189,1.71895,1.7187,1.7188,1196099992.0
2008-10-21 04:54:00,1.7188,1.7188,1.71865,1.71865,900400010.0
2008-10-21 04:55:00,1.7187,1.7188,1.71865,1.71875,818399978.0
2008-10-21 04:56:00,1.7189,1.7189,1.7188,1.7188,173600001.0
2008-10-21 04:57:00,1.7187,1.7187,1.71865,1.71865,173600001.0
2008-10-21 04:58:00,1.71865,1.7188,1.71865,1.7188,460300000.0
2008-10-21 04:59:00,1.7188,1.7188,1.71865,1.71875,475000004.0
2008-10-21 05:00:00,1.7187,1.71875,1.7187,1.7187,459599999.0
2008-10-21 05:01:00,1.7187,1.7189,1.71865,1.7189,964599998.0
2008-10-21 05:04:00,1.719,1.719,1.719,1.719,411700003.0
2008-10-21 05:05:00,1.7191,1.7195,1.7191,1.7195,519500007.0
2008-10-21 05:06:00,1.7195,1.7195,1.7191,1.7191,386799999.0
2008-10-21 05:07:00,1.7191,1.7191,1.7191,1.7191,369700001.0
2008-10-21 05:08:00,1.7191,1.7191,1.7185,1.71895,1767599994.0
2008-10-21 05:09:00,1.71895,1.71895,1.7185,1.7187,2096500004.0
2008-10-21 05:10:00,1.7188,1.7188,1.718,1.7182,248999995.0
2008-10-21 05:11:00,1.718,1.7181,1.718,1.7181,248999995.0
2008-10-21 05:12:00,1.7181,1.71825,1.71805,1.7182,1804400007.0
2008-10-21 05:13:00,1.71805,1.71815,1.718,1.71805,1444500005.0
2008-10-21 05:14:00,1.71815,1.71815,1.71795,1.71795,1708899981.0
2008-10-21 05:15:00,1.7179,1.7183,1.7174,1.7175,1154599976.0
2008-10-21 05:16:00,1.7174,1.7181,1.7174,1.7179,1154599976.0
2008-10-21 05:17:00,1.7176,1.7176,1.7174,1.7176,1154599976.0
2008-10-21 05:18:00,1.7175,1.7176,1.7175,1.7176,120199996.0
2008-10-21 05:19:00,1.7175,1.7175,1.7175,1.7175,81000000.0
2008-10-21 05:20:00,1.7173,1.71735,1.7173,1.7173,365699997.0
2008-10-21 05:21:00,1.7176,1.7182,1.7175,1.7178,1584900005.0
2008-10-21 05:22:00,1.71765,1.71775,1.7175,1.7176,1584900005.0
2008-10-21 05:23:00,1.7176,1.7176,1.7175,1.7175,1834500006.0
2008-10-21 05:24:00,1.7174,1.7175,1.7174,1.7175,404699996.0
2008-10-21 05:25:00,1.7175,1.7175,1.7174,1.7174,1048300013.0
2008-10-21 05:26:00,1.7174,1.7174,1.7174,1.7174,193599998.0
2008-10-21 05:27:00,1.7172,1.7181,1.7172,1.7181,273199996.0
2008-10-21 05:28:00,1.7182,1.7186,1.7182,1.7185,273199996.0
2008-10-21 05:29:00,1.71815,1.71815,1.718,1.718,273199996.0
2008-10-21 05:30:00,1.71815,1.71815,1.71815,1.71815,48099998.0
2008-10-21 05:31:00,1.7181,1.7185,1.718,1.7185,576200005.0
2008-10-21 05:34:00,1.71855,1.71875,1.71855,1.71875,1145199998.0
2008-10-21 05:35:00,1.7188,1.71915,1.71865,1.71915,1975299986.0
2008-10-21 05:36:00,1.7192,1.7192,1.71905,1.71905,307199994.0
2008-10-21 05:37:00,1.71915,1.7193,1.71865,1.7193,1965099993.0
2008-10-21 05:38:00,1.719,1.7193,1.7186,1.7191,909400001.0
2008-10-21 05:39:00,1.71905,1.7191,1.71895,1.7191,909400001.0
2008-10-21 05:40:00,1.7192,1.7194,1.7187,1.7187,454800003.0
2008-10-21 05:41:00,1.7187,1.7187,1.7187,1.7187,454800003.0
2008-10-21 05:42:00,1.7187,1.7188,1.7187,1.7188,279999992.0
2008-10-21 05:43:00,1.7188,1.7188,1.7181,1.7187,1348300012.0
2008-10-21 05:44:00,1.7187,1.7187,1.7187,1.7187,106199997.0
2008-10-21 05:45:00,1.7187,1.7187,1.7183,1.7185,1020000001.0
2008-10-21 05:46:00,1.7187,1.7187,1.7187,1.7187,212600006.0
2008-10-21 05:50:00,1.7187,1.7187,1.71795,1.71795,968000015.0
2008-10-21 05:51:00,1.7183,1.7188,1.7183,1.7185,500699996.0
2008-10-21 05:52:00,1.7183,1.7183,1.71825,1.7183,500699996.0
2008-10-21 05:53:00,1.7183,1.7191,1.7182,1.7191,2000800020.0
2008-10-21 05:54:00,1.7191,1.71915,1.7191,1.71915,1090999988.0
2008-10-21 05:55:00,1.71915,1.71925,1.71915,1.71925,966599979.0
2008-10-21 05:56:00,1.7193,1.7196,1.7191,1.7195,1968399993.0
2008-10-21 05:57:00,1.7197,1.7198,1.7191,1.7194,1968399993.0
2008-10-21 05:58:00,1.7193,1.71955,1.71885,1.719,1968399993.0
2008-10-21 05:59:00,1.719,1.719,1.719,1.719,804400001.0
2008-10-21 06:00:00,1.719,1.719,1.7189,1.7189,1243899999.0
2008-10-21 06:01:00,1.7189,1.71895,1.7189,1.7189,1965599991.0
2008-10-21 06:02:00,1.7189,1.7189,1.7189,1.7189,889299988.0
2008-10-21 06:03:00,1.7189,1.7189,1.7189,1.7189,431999996.0
2008-10-21 06:04:00,1.7189,1.7189,1.7189,1.7189,214799994.0
2008-10-21 06:05:00,1.7189,1.7191,1.7189,1.719,655000009.0
2008-10-21 06:06:00,1.719,1.719,1.719,1.719,44000000.0
2008-10-21 06:07:00,1.719,1.7191,1.719,1.7191,833199988.0
2008-10-21 06:08:00,1.71895,1.7191,1.71895,1.7191,351399996.0
2008-10-21 06:09:00,1.7191,1.7191,1.71895,1.71905,834300004.0
2008-10-21 06:10:00,1.71905,1.71905,1.71895,1.71895,198000000.0
2008-10-21 06:12:00,1.719,1.719,1.719,1.719,189900001.0
2008-10-21 06:13:00,1.7191,1.7191,1.7191,1.7191,142000000.0
2008-10-21 06:14:00,1.7191,1.7191,1.7191,1.7191,368600008.0
2008-10-21 06:15:00,1.7191,1.7191,1.7189,1.7189,940500014.0
2008-10-21 06:16:00,1.7189,1.71895,1.7189,1.7189,1570000010.0
2008-10-21 06:17:00,1.7189,1.71895,1.7189,1.7189,2103599977.0
2008-10-21 06:18:00,1.7189,1.71905,1.7189,1.71905,1134599986.0
2008-10-21 06:19:00,1.719,1.71905,1.71895,1.71895,490999996.0
2008-10-21 06:20:00,1.7189,1.719,1.7189,1.719,2066699994.0
2008-10-21 06:21:00,1.71905,1.7191,1.71905,1.7191,98100003.0
2008-10-21 06:22:00,1.719,1.719,1.719,1.719,89300003.0
2008-10-21 06:23:00,1.719,1.719,1.719,1.719,284500000.0
2008-10-21 06:25:00,1.719,1.719,1.719,1.719,430599998.0
2008-10-21 06:26:00,1.719,1.71905,1.719,1.719,353800004.0
2008-10-21 06:27:00,1.719,1.71905,1.719,1.71905,147400001.0
2008-10-21 06:29:00,1.71905,1.71905,1.719,1.719,157199997.0
2008-10-21 06:30:00,1.719,1.71905,1.719,1.719,451099998.0
2008-10-21 06:31:00,1.71885,1.71895,1.7188,1.71895,170799999.0
2008-10-21 06:32:00,1.7189,1.7191,1.7185,1.7186,1640400007.0
2008-10-21 06:33:00,1.71865,1.7188,1.71865,1.71875,1039599998.0
2008-10-21 06:34:00,1.7186,1.7186,1.7185,1.7185,680299996.0
2008-10-21 06:35:00,1.7185,1.71855,1.7185,1.71855,927500015.0
2008-10-21 06:36:00,1.71855,1.71855,1.7185,1.7185,1212399979.0
2008-10-21 06:37:00,1.7185,1.7185,1.7185,1.7185,378199997.0
2008-10-21 06:41:00,1.7185,1.7185,1.7185,1.7185,430800010.0
2008-10-21 06:42:00,1.7185,1.7185,1.7185,1.7185,130899994.0
2008-10-21 06:46:00,1.7185,1.7185,1.7185,1.7185,524400009.0
2008-10-21 06:47:00,1.7185,1.7185,1.7185,1.7185,515400009.0
2008-10-21 06:48:00,1.7185,1.7185,1.7185,1.7185,125800003.0
2008-10-21 06:49:00,1.7185,1.7185,1.7185,1.7185,1634199974.0
2008-10-21 06:50:00,1.7185,1.7185,1.71815,1.71825,2079399995.0
2008-10-21 06:51:00,1.7183,1.71835,1.7182,1.71835,778200001.0
2008-10-21 06:52:00,1.7183,1.7183,1.7183,1.7183,120199997.0
2008-10-21 06:53:00,1.7183,1.71835,1.7183,1.7183,978400004.0
2008-10-21 06:54:00,1.7183,1.7183,1.7181,1.7181,1427600015.0
2008-10-21 06:55:00,1.7181,1.7181,1.7181,1.7181,152000000.0
2008-10-21 06:56:00,1.71815,1.71815,1.71815,1.71815,97300004.0
2008-10-21 06:57:00,1.7181,1.71815,1.718,1.718,174100001.0
2008-10-21 06:58:00,1.718,1.71815,1.718,1.718,1032199998.0
2008-10-21 06:59:00,1.718,1.718,1.718,1.718,92500000.0
2008-10-21 07:00:00,1.718,1.71825,1.718,1.718,498200007.0
2008-10-21 07:01:00,1.7182,1.7182,1.718,1.7182,642100007.0
2008-10-21 07:02:00,1.7181,1.7182,1.7181,1.7182,642100007.0
2008-10-21 07:03:00,1.71785,1.718,1.71785,1.718,642100007.0
2008-10-21 07:04:00,1.718,1.718,1.718,1.718,1539599994.0
2008-10-21 07:05:00,1.718,1.718,1.71785,1.71785,1569300025.0
2008-10-21 07:06:00,1.71795,1.71815,1.71785,1.71815,663700007.0
2008-10-21 07:07:00,1.71815,1.71815,1.71815,1.71815,441900012.0
2008-10-21 07:08:00,1.71815,1.71815,1.71815,1.71815,234799996.0
2008-10-21 07:09:00,1.71815,1.71815,1.71815,1.71815,530699991.0
2008-10-21 07:10:00,1.7183,1.7183,1.7176,1.7176,431999991.0
2008-10-21 07:11:00,1.7175,1.7175,1.7175,1.7175,431999991.0
2008-10-21 07:12:00,1.7175,1.7178,1.7175,1.7178,1570300001.0
2008-10-21 07:13:00,1.71743,1.71749,1.71707,1.71721,1893299991.0
2008-10-21 07:14:00,1.7177,1.7177,1.7177,1.7177,125199997.0
2008-10-21 07:15:00,1.7178,1.7178,1.7178,1.7178,125199997.0
2008-10-21 07:16:00,1.7178,1.7178,1.7178,1.7178,1560999993.0
2008-10-21 07:17:00,1.7178,1.7178,1.7171,1.7174,1295500010.0
2008-10-21 07:18:00,1.7176,1.7176,1.7175,1.7175,630799995.0
2008-10-21 07:19:00,1.7174,1.7175,1.7169,1.7173,630799995.0
2008-10-21 07:20:00,1.7169,1.7169,1.7167,1.7167,630799995.0
2008-10-21 07:21:00,1.71665,1.71665,1.7165,1.7165,463899997.0
2008-10-21 07:22:00,1.7168,1.7168,1.7159,1.7162,1897099988.0
2008-10-21 07:23:00,1.7161,1.7161,1.7147,1.7152,1897099988.0
2008-10-21 07:24:00,1.71515,1.71525,1.71515,1.71525,1897099988.0
2008-10-21 07:25:00,1.7155,1.7164,1.7155,1.7155,897000004.0
2008-10-21 07:26:00,1.7157,1.7166,1.7153,1.7157,897000004.0
2008-10-21 07:27:00,1.71605,1.71605,1.71535,1.7156,897000004.0
2008-10-21 07:28:00,1.7156,1.71605,1.71555,1.7158,1530200009.0
2008-10-21 07:29:00,1.7158,1.7161,1.7158,1.7161,805899994.0
2008-10-21 07:30:00,1.7162,1.7164,1.7161,1.71625,934199992.0
2008-10-21 07:31:00,1.7165,1.7175,1.7163,1.7172,1248800001.0
2008-10-21 07:32:00,1.7169,1.717,1.7169,1.71695,1248800001.0
2008-10-21 07:33:00,1.7173,1.7177,1.7172,1.7176,1193000005.0
2008-10-21 07:34:00,1.7174,1.7174,1.71705,1.71705,1193000005.0
2008-10-21 07:35:00,1.7172,1.7173,1.7167,1.717,1816799983.0
2008-10-21 07:36:00,1.71665,1.717,1.71665,1.717,1816799983.0
2008-10-21 07:37:00,1.717,1.717,1.717,1.717,976100013.0
2008-10-21 07:38:00,1.717,1.717,1.7167,1.7167,885799994.0
2008-10-21 07:39:00,1.7168,1.7172,1.7168,1.7172,743799986.0
2008-10-21 07:40:00,1.71715,1.71715,1.717,1.717,743799986.0
2008-10-21 07:41:00,1.717,1.717,1.7167,1.7167,639999985.0
2008-10-21 07:43:00,1.7165,1.7167,1.7163,1.7163,639999985.0
2008-10-21 07:44:00,1.7162,1.7162,1.7153,1.7154,639999985.0
2008-10-21 07:45:00,1.7153,1.7156,1.7147,1.7153,639999985.0
2008-10-21 07:46:00,1.7151,1.7153,1.7145,1.7149,639999985.0
2008-10-21 07:47:00,1.7148,1.7154,1.7144,1.7152,639999985.0
2008-10-21 07:48:00,1.7153,1.7163,1.7153,1.7162,639999985.0
2008-10-21 07:49:00,1.7161,1.7163,1.716,1.716,639999985.0
2008-10-21 07:50:00,1.7161,1.7161,1.7157,1.7157,639999985.0
2008-10-21 07:51:00,1.7158,1.7158,1.7158,1.7158,639999985.0
2008-10-21 07:52:00,1.7156,1.7158,1.7156,1.7158,639999985.0
2008-10-21 07:53:00,1.71575,1.716,1.71565,1.716,1410000001.0
2008-10-21 07:54:00,1.71605,1.7166,1.71605,1.7163,995280002.0
2008-10-21 07:55:00,1.7166,1.7166,1.7163,1.7164,1947199986.0
2008-10-21 07:56:00,1.7163,1.7166,1.7159,1.7159,1947199986.0
2008-10-21 07:57:00,1.7158,1.7159,1.7155,1.7157,1947199986.0
2008-10-21 07:58:00,1.7158,1.7162,1.7157,1.7158,1947199986.0
2008-10-21 07:59:00,1.71525,1.7155,1.7149,1.7152,1947199986.0
2008-10-21 08:00:00,1.7155,1.7157,1.7154,1.7154,2069879989.0
2008-10-21 08:01:00,1.7155,1.7155,1.7152,1.7153,2069879989.0
2008-10-21 08:02:00,1.7152,1.7155,1.71495,1.7153,2069879989.0
2008-10-21 08:03:00,1.7153,1.7159,1.7146,1.7158,1297899997.0
2008-10-21 08:04:00,1.716,1.7162,1.7155,1.716,1297899997.0
2008-10-21 08:05:00,1.7159,1.71605,1.71585,1.7159,1297899997.0
2008-10-21 08:06:00,1.7159,1.7167,1.7159,1.7167,2019899996.0
2008-10-21 08:07:00,1.7168,1.7168,1.7163,1.7168,2019899996.0
2008-10-21 08:08:00,1.7165,1.7165,1.716,1.7162,2019899996.0
2008-10-21 08:09:00,1.7163,1.7167,1.7162,1.7166,2019899996.0
2008-10-21 08:10:00,1.7167,1.7168,1.7167,1.7168,2019899996.0
2008-10-21 08:11:00,1.7167,1.7168,1.7167,1.7167,2019899996.0
2008-10-21 08:12:00,1.7165,1.7165,1.7163,1.7163,2019899996.0
2008-10-21 08:13:00,1.7167,1.7168,1.7165,1.7166,2019899996.0
2008-10-21 08:14:00,1.7167,1.7178,1.7167,1.7178,2019899996.0
2008-10-21 08:15:00,1.7177,1.7181,1.7176,1.7179,2019899996.0
2008-10-21 08:16:00,1.7178,1.7181,1.7178,1.7181,2019899996.0
2008-10-21 08:17:00,1.718,1.7182,1.7179,1.7181,2019899996.0
2008-10-21 08:18:00,1.7179,1.718,1.7172,1.7177,2019899996.0
2008-10-21 08:19:00,1.7174,1.7178,1.7171,1.7171,2019899996.0
2008-10-21 08:20:00,1.7172,1.7178,1.7172,1.7172,2019899996.0
2008-10-21 08:21:00,1.7173,1.7174,1.7171,1.7172,2019899996.0
2008-10-21 08:22:00,1.7173,1.7173,1.7172,1.7172,2019899996.0
2008-10-21 08:23:00,1.717,1.7179,1.717,1.7178,2019899996.0
2008-10-21 08:24:00,1.7179,1.7179,1.717,1.717,2019899996.0
2008-10-21 08:25:00,1.7172,1.7172,1.7168,1.7172,2019899996.0
2008-10-21 08:26:00,1.717,1.7179,1.717,1.7177,2019899996.0
2008-10-21 08:27:00,1.7175,1.7178,1.71745,1.7177,2019899996.0
2008-10-21 08:28:00,1.7176,1.7176,1.717,1.717,2053299993.0
2008-10-21 08:29:00,1.7172,1.7174,1.717,1.7174,2053299993.0
2008-10-21 08:30:00,1.7175,1.7176,1.7174,1.7174,2053299993.0
2008-10-21 08:31:00,1.7175,1.7175,1.7172,1.7174,2053299993.0
2008-10-21 08:32:00,1.7174,1.7175,1.7173,1.71745,2053299993.0
2008-10-21 08:33:00,1.7173,1.7175,1.7172,1.7172,1811600009.0
2008-10-21 08:34:00,1.7171,1.7171,1.7165,1.7168,1811600009.0
2008-10-21 08:35:00,1.7167,1.7168,1.7166,1.7168,1811600009.0
2008-10-21 08:36:00,1.7169,1.7172,1.7168,1.7172,1811600009.0
2008-10-21 08:37:00,1.7171,1.7172,1.7171,1.7172,1811600009.0
2008-10-21 08:38:00,1.71715,1.71715,1.71715,1.71715,1811600009.0
2008-10-21 08:39:00,1.7171,1.7171,1.7161,1.7162,1430900001.0
2008-10-21 08:40:00,1.7163,1.7163,1.7152,1.7152,1430900001.0
2008-10-21 08:41:00,1.7151,1.7153,1.7141,1.7151,1430900001.0
2008-10-21 08:42:00,1.7152,1.7152,1.7126,1.7127,1430900001.0
2008-10-21 08:43:00,1.7126,1.7129,1.7118,1.7129,1430900001.0
2008-10-21 08:44:00,1.713,1.7133,1.7125,1.7129,1430900001.0
2008-10-21 08:45:00,1.713,1.7131,1.7126,1.7131,1430900001.0
2008-10-21 08:46:00,1.7133,1.7133,1.711,1.7111,1430900001.0
2008-10-21 08:47:00,1.711,1.7122,1.7109,1.712,1430900001.0
2008-10-21 08:48:00,1.7121,1.7131,1.7119,1.7129,1430900001.0
2008-10-21 08:49:00,1.7128,1.7128,1.7106,1.7107,1430900001.0
2008-10-21 08:50:00,1.7108,1.7115,1.7105,1.7106,1430900001.0
2008-10-21 08:51:00,1.7107,1.7113,1.7107,1.7108,1430900001.0
2008-10-21 08:52:00,1.7107,1.7112,1.7107,1.7108,1430900001.0
2008-10-21 08:53:00,1.7107,1.711,1.7103,1.7104,1430900001.0
2008-10-21 08:54:00,1.7105,1.7111,1.7104,1.7109,1430900001.0
2008-10-21 08:55:00,1.7107,1.711,1.7106,1.711,1430900001.0
2008-10-21 08:56:00,1.7109,1.7118,1.7109,1.7117,1430900001.0
2008-10-21 08:57:00,1.7116,1.7118,1.7112,1.7114,1430900001.0
2008-10-21 08:58:00,1.7115,1.7118,1.7113,1.7113,1430900001.0
2008-10-21 08:59:00,1.7112,1.7119,1.7112,1.7118,1430900001.0
2008-10-21 09:00:00,1.7117,1.7121,1.711,1.7111,1430900001.0
2008-10-21 09:01:00,1.7112,1.7114,1.7103,1.7106,1430900001.0
2008-10-21 09:02:00,1.7105,1.7106,1.7102,1.7104,1430900001.0
2008-10-21 09:03:00,1.7105,1.7107,1.7104,1.7104,1430900001.0
2008-10-21 09:04:00,1.7105,1.7108,1.7101,1.7104,1430900001.0
2008-10-21 09:05:00,1.7103,1.7103,1.7096,1.7097,1430900001.0
2008-10-21 09:06:00,1.7096,1.7099,1.7094,1.7096,1430900001.0
2008-10-21 09:07:00,1.7093,1.7107,1.7092,1.7105,1430900001.0
2008-10-21 09:08:00,1.7106,1.7108,1.7085,1.7089,1430900001.0
2008-10-21 09:09:00,1.709,1.7104,1.7088,1.7099,1430900001.0
2008-10-21 09:10:00,1.71,1.7107,1.7096,1.7107,1430900001.0
2008-10-21 09:11:00,1.7108,1.7116,1.7107,1.7111,1430900001.0
2008-10-21 09:12:00,1.7112,1.7112,1.7109,1.7111,1430900001.0
2008-10-21 09:13:00,1.711,1.7118,1.7109,1.7116,1430900001.0
2008-10-21 09:14:00,1.7118,1.713,1.7118,1.7128,1430900001.0
2008-10-21 09:15:00,1.7126,1.7128,1.7123,1.7127,1430900001.0
2008-10-21 09:16:00,1.7126,1.7128,1.712,1.7128,1430900001.0
2008-10-21 09:17:00,1.7129,1.7132,1.712,1.7121,1430900001.0
2008-10-21 09:18:00,1.712,1.7132,1.712,1.7131,1430900001.0
2008-10-21 09:19:00,1.713,1.714,1.713,1.7138,1430900001.0
2008-10-21 09:20:00,1.7137,1.7142,1.713,1.7131,1430900001.0
2008-10-21 09:21:00,1.7132,1.7134,1.7124,1.7124,1430900001.0
2008-10-21 09:22:00,1.7126,1.7127,1.7122,1.7122,1430900001.0
2008-10-21 09:23:00,1.7121,1.7122,1.7114,1.7117,1430900001.0
2008-10-21 09:24:00,1.7118,1.7124,1.7114,1.7114,1430900001.0
2008-10-21 09:25:00,1.7115,1.7128,1.7115,1.7127,1430900001.0
2008-10-21 09:26:00,1.7125,1.7134,1.7125,1.7132,1430900001.0
2008-10-21 09:27:00,1.7133,1.7133,1.7124,1.7126,1430900001.0
2008-10-21 09:28:00,1.7124,1.7126,1.7114,1.7115,1430900001.0
2008-10-21 09:29:00,1.7114,1.7117,1.7105,1.7106,1430900001.0
2008-10-21 09:30:00,1.7105,1.7114,1.7102,1.711,1430900001.0
2008-10-21 09:31:00,1.7109,1.7116,1.7109,1.7116,1430900001.0
2008-10-21 09:32:00,1.7113,1.7115,1.7107,1.7107,1430900001.0
2008-10-21 09:33:00,1.7109,1.7117,1.7108,1.7109,1430900001.0
2008-10-21 09:34:00,1.7111,1.7113,1.7109,1.7112,1430900001.0
2008-10-21 09:35:00,1.7111,1.7111,1.7107,1.711,1430900001.0
2008-10-21 09:36:00,1.7112,1.7116,1.71115,1.71155,1430900001.0
2008-10-21 09:37:00,1.7115,1.7117,1.7115,1.7116,1460000003.0
2008-10-21 09:38:00,1.7117,1.712,1.7116,1.7117,1460000003.0
2008-10-21 09:39:00,1.7113,1.7113,1.7104,1.7107,1460000003.0
2008-10-21 09:40:00,1.7111,1.7112,1.7099,1.7099,1460000003.0
2008-10-21 09:41:00,1.71,1.7102,1.7097,1.7102,1460000003.0
2008-10-21 09:42:00,1.7101,1.7104,1.7101,1.7104,1460000003.0
2008-10-21 09:43:00,1.7103,1.7105,1.7099,1.7099,1460000003.0
2008-10-21 09:44:00,1.7098,1.7106,1.7098,1.7106,1460000003.0
2008-10-21 09:45:00,1.7107,1.7108,1.7098,1.7099,1460000003.0
2008-10-21 09:46:00,1.71,1.7101,1.7099,1.7099,1460000003.0
2008-10-21 09:47:00,1.7097,1.7099,1.7097,1.7099,1460000003.0
2008-10-21 09:48:00,1.7098,1.7101,1.7096,1.7097,1460000003.0
2008-10-21 09:49:00,1.7096,1.7101,1.709,1.7097,1460000003.0
2008-10-21 09:50:00,1.7098,1.7101,1.7096,1.7101,1460000003.0
2008-10-21 09:51:00,1.7102,1.7104,1.7099,1.7102,1460000003.0
2008-10-21 09:52:00,1.7103,1.7104,1.7097,1.7097,1460000003.0
2008-10-21 09:53:00,1.7096,1.7098,1.7095,1.7096,1460000003.0
2008-10-21 09:54:00,1.7095,1.7097,1.7095,1.7095,1460000003.0
2008-10-21 09:55:00,1.7096,1.7096,1.7089,1.709,1460000003.0
2008-10-21 09:56:00,1.7089,1.7091,1.7088,1.7089,1460000003.0
2008-10-21 09:57:00,1.709,1.7095,1.709,1.7092,1460000003.0
2008-10-21 09:58:00,1.709,1.7096,1.7087,1.7096,1460000003.0
2008-10-21 09:59:00,1.7095,1.7105,1.7091,1.7096,1460000003.0
2008-10-21 10:00:00,1.7095,1.7103,1.7092,1.7093,1460000003.0
2008-10-21 10:01:00,1.7091,1.7094,1.7082,1.7088,1460000003.0
2008-10-21 10:02:00,1.7089,1.7094,1.7087,1.709,1460000003.0
2008-10-21 10:03:00,1.7091,1.7091,1.7082,1.7086,1460000003.0
2008-10-21 10:04:00,1.7087,1.7087,1.7081,1.7085,1460000003.0
2008-10-21 10:05:00,1.7083,1.7085,1.7076,1.7078,1460000003.0
2008-10-21 10:06:00,1.7077,1.7086,1.7069,1.708,1460000003.0
2008-10-21 10:07:00,1.7078,1.7087,1.7078,1.7083,1460000003.0
2008-10-21 10:08:00,1.7082,1.7087,1.708,1.7081,1460000003.0
2008-10-21 10:09:00,1.7079,1.7083,1.7079,1.7081,1460000003.0
2008-10-21 10:10:00,1.7082,1.7083,1.7079,1.7081,1460000003.0
2008-10-21 10:11:00,1.7082,1.7082,1.7081,1.7081,1460000003.0
2008-10-21 10:12:00,1.7079,1.708,1.7078,1.708,1778519988.0
2008-10-21 10:13:00,1.7079,1.7081,1.7078,1.7078,1778519988.0
2008-10-21 10:14:00,1.7079,1.708,1.7075,1.7078,1778519988.0
2008-10-21 10:15:00,1.7077,1.7082,1.7076,1.708,1778519988.0
2008-10-21 10:16:00,1.7081,1.7081,1.7077,1.7078,1778519988.0
2008-10-21 10:17:00,1.7075,1.7075,1.7064,1.7069,1778519988.0
2008-10-21 10:18:00,1.7068,1.7071,1.7064,1.7066,1778519988.0
2008-10-21 10:19:00,1.7064,1.7067,1.7062,1.7063,1778519988.0
2008-10-21 10:20:00,1.7062,1.7063,1.7062,1.7063,1778519988.0
2008-10-21 10:21:00,1.7064,1.7065,1.7063,1.7065,1778519988.0
2008-10-21 10:22:00,1.7066,1.7073,1.7066,1.707,1778519988.0
2008-10-21 10:23:00,1.7069,1.7071,1.7066,1.707,1778519988.0
2008-10-21 10:24:00,1.7071,1.7072,1.7064,1.7067,1778519988.0
2008-10-21 10:25:00,1.7066,1.7066,1.7061,1.7066,1778519988.0
2008-10-21 10:26:00,1.7067,1.7068,1.7057,1.7058,1778519988.0
2008-10-21 10:27:00,1.7056,1.7056,1.7044,1.7047,1778519988.0
2008-10-21 10:28:00,1.7049,1.7049,1.7032,1.704,1778519988.0
2008-10-21 10:29:00,1.7039,1.7039,1.7023,1.7025,1778519988.0
2008-10-21 10:30:00,1.7027,1.7029,1.7016,1.7021,1778519988.0
2008-10-21 10:31:00,1.7022,1.7025,1.7016,1.7018,1778519988.0
2008-10-21 10:32:00,1.7019,1.7022,1.7017,1.7022,1778519988.0
2008-10-21 10:33:00,1.7021,1.7022,1.7015,1.7021,1778519988.0
2008-10-21 10:34:00,1.7022,1.7029,1.7022,1.7029,1778519988.0
2008-10-21 10:35:00,1.7028,1.7032,1.702,1.702,1778519988.0
2008-10-21 10:36:00,1.7018,1.7019,1.7009,1.7013,1778519988.0
2008-10-21 10:37:00,1.7012,1.7016,1.701,1.7015,1778519988.0
2008-10-21 10:38:00,1.7016,1.7019,1.7014,1.7019,1778519988.0
2008-10-21 10:39:00,1.7017,1.7017,1.7006,1.7006,1778519988.0
2008-10-21 10:40:00,1.7005,1.7006,1.6993,1.6996,1778519988.0
2008-10-21 10:41:00,1.6995,1.7008,1.6995,1.7003,1778519988.0
2008-10-21 10:42:00,1.7,1.7004,1.6998,1.7004,1778519988.0
2008-10-21 10:43:00,1.7003,1.7011,1.7003,1.7011,1778519988.0
2008-10-21 10:44:00,1.7012,1.7013,1.7007,1.7013,1778519988.0
2008-10-21 10:45:00,1.7011,1.7022,1.7011,1.7015,1778519988.0
2008-10-21 10:46:00,1.7019,1.7029,1.7017,1.7028,1778519988.0
2008-10-21 10:47:00,1.7027,1.7031,1.7025,1.7025,1778519988.0
2008-10-21 10:48:00,1.7026,1.7026,1.7024,1.7025,1778519988.0
2008-10-21 10:49:00,1.7024,1.7025,1.7021,1.7021,1778519988.0
2008-10-21 10:50:00,1.7023,1.703,1.7021,1.703,1778519988.0
2008-10-21 10:51:00,1.7029,1.7031,1.7027,1.7029,1778519988.0
2008-10-21 10:52:00,1.7028,1.7031,1.7027,1.7029,1778519988.0
2008-10-21 10:53:00,1.703,1.703,1.7023,1.7023,1778519988.0
2008-10-21 10:54:00,1.7024,1.7034,1.7024,1.7032,1778519988.0
2008-10-21 10:55:00,1.7031,1.7031,1.7024,1.7027,1778519988.0
2008-10-21 10:56:00,1.7028,1.703,1.7026,1.7027,1778519988.0
2008-10-21 10:57:00,1.7026,1.7027,1.7025,1.7027,1778519988.0
2008-10-21 10:58:00,1.7028,1.704,1.7027,1.7038,1778519988.0
2008-10-21 10:59:00,1.7037,1.7055,1.7037,1.7054,1778519988.0
2008-10-21 11:00:00,1.7055,1.7059,1.705,1.7059,1778519988.0
2008-10-21 11:01:00,1.7056,1.7071,1.7055,1.7067,1778519988.0
2008-10-21 11:02:00,1.7066,1.7066,1.7057,1.7065,1778519988.0
2008-10-21 11:03:00,1.7066,1.7069,1.7064,1.7067,1778519988.0
2008-10-21 11:04:00,1.7066,1.7067,1.7062,1.7065,1778519988.0
2008-10-21 11:05:00,1.7066,1.7066,1.7056,1.7056,1778519988.0
2008-10-21 11:06:00,1.7055,1.7061,1.7054,1.7054,1778519988.0
2008-10-21 11:07:00,1.7053,1.7067,1.7052,1.7064,1778519988.0
2008-10-21 11:08:00,1.7065,1.7065,1.706,1.7062,1778519988.0
2008-10-21 11:09:00,1.7064,1.7066,1.7059,1.7063,1778519988.0
2008-10-21 11:10:00,1.7062,1.7069,1.7062,1.7069,1778519988.0
2008-10-21 11:11:00,1.7067,1.7069,1.7063,1.7065,1778519988.0
2008-10-21 11:12:00,1.7064,1.7065,1.7058,1.7062,1778519988.0
2008-10-21 11:13:00,1.7061,1.707,1.7061,1.7067,1778519988.0
2008-10-21 11:14:00,1.7066,1.7067,1.706,1.7067,1778519988.0
2008-10-21 11:15:00,1.7065,1.7075,1.7065,1.7074,1778519988.0
2008-10-21 11:16:00,1.7075,1.7075,1.7067,1.707,1778519988.0
2008-10-21 11:17:00,1.7069,1.7078,1.7068,1.7078,1778519988.0
2008-10-21 11:18:00,1.7079,1.708,1.7074,1.7077,1778519988.0
2008-10-21 11:19:00,1.7078,1.7085,1.7072,1.7072,1778519988.0
2008-10-21 11:20:00,1.7075,1.708,1.7072,1.708,1778519988.0
2008-10-21 11:21:00,1.7076,1.7078,1.7071,1.7071,1778519988.0
2008-10-21 11:22:00,1.7072,1.7072,1.7071,1.7072,1778519988.0
2008-10-21 11:23:00,1.7071,1.7086,1.7071,1.7083,1778519988.0
2008-10-21 11:24:00,1.7082,1.7085,1.7076,1.708,1778519988.0
2008-10-21 11:25:00,1.7079,1.708,1.7075,1.7076,1778519988.0
2008-10-21 11:26:00,1.7077,1.709,1.7077,1.7089,1778519988.0
2008-10-21 11:27:00,1.7088,1.7093,1.7088,1.7093,1778519988.0
2008-10-21 11:28:00,1.7092,1.7093,1.7088,1.709,1778519988.0
2008-10-21 11:29:00,1.7088,1.709,1.7087,1.7088,1778519988.0
2008-10-21 11:30:00,1.7086,1.709,1.7084,1.709,1778519988.0
2008-10-21 11:31:00,1.7091,1.7097,1.7091,1.7092,1778519988.0
2008-10-21 11:32:00,1.7089,1.7092,1.7085,1.7085,1778519988.0
2008-10-21 11:33:00,1.7083,1.7095,1.7083,1.7089,1778519988.0
2008-10-21 11:34:00,1.7091,1.7106,1.7089,1.7103,1778519988.0
2008-10-21 11:35:00,1.7104,1.7105,1.7096,1.7103,1778519988.0
2008-10-21 11:36:00,1.7102,1.7102,1.7095,1.7097,1778519988.0
2008-10-21 11:37:00,1.7096,1.71,1.7095,1.7095,1778519988.0
2008-10-21 11:38:00,1.7096,1.7098,1.7093,1.7093,1778519988.0
2008-10-21 11:39:00,1.7094,1.7094,1.7088,1.7088,1778519988.0
2008-10-21 11:40:00,1.7089,1.7089,1.7085,1.7086,1778519988.0
2008-10-21 11:41:00,1.7085,1.7085,1.7075,1.7076,1778519988.0
2008-10-21 11:42:00,1.7077,1.7077,1.7066,1.7069,1778519988.0
2008-10-21 11:43:00,1.707,1.7071,1.7066,1.7067,1778519988.0
2008-10-21 11:44:00,1.7065,1.7071,1.7065,1.7071,1778519988.0
2008-10-21 11:45:00,1.7072,1.7091,1.7072,1.7089,1778519988.0
2008-10-21 11:46:00,1.7088,1.7088,1.7071,1.7071,1778519988.0
2008-10-21 11:47:00,1.7072,1.7074,1.7069,1.707,1778519988.0
2008-10-21 11:48:00,1.7069,1.707,1.7069,1.7069,1778519988.0
2008-10-21 11:49:00,1.7072,1.7075,1.707,1.7075,1778519988.0
2008-10-21 11:50:00,1.7076,1.7084,1.7076,1.7078,1778519988.0
2008-10-21 11:51:00,1.708,1.708,1.707,1.7079,1778519988.0
2008-10-21 11:52:00,1.7077,1.708,1.7075,1.7079,1778519988.0
2008-10-21 11:53:00,1.708,1.7081,1.7076,1.7077,1778519988.0
2008-10-21 11:54:00,1.7078,1.7081,1.7075,1.7075,1778519988.0
2008-10-21 11:55:00,1.7076,1.7078,1.7069,1.7076,1778519988.0
2008-10-21 11:56:00,1.7075,1.7078,1.7074,1.7076,1778519988.0
2008-10-21 11:57:00,1.7074,1.7074,1.7068,1.7072,1778519988.0
2008-10-21 11:58:00,1.7073,1.7073,1.707,1.7072,1778519988.0
2008-10-21 11:59:00,1.7071,1.7072,1.707,1.7072,1778519988.0
2008-10-21 12:00:00,1.7071,1.7072,1.706,1.7068,1778519988.0
2008-10-21 12:01:00,1.7067,1.7074,1.7063,1.7063,1778519988.0
2008-10-21 12:02:00,1.7062,1.7063,1.706,1.706,1778519988.0
2008-10-21 12:03:00,1.7053,1.7055,1.7049,1.7052,1778519988.0
2008-10-21 12:04:00,1.7053,1.7056,1.7046,1.7047,1778519988.0
2008-10-21 12:05:00,1.7045,1.7047,1.704,1.7041,1778519988.0
2008-10-21 12:06:00,1.704,1.7041,1.7033,1.7035,1778519988.0
2008-10-21 12:07:00,1.7033,1.7034,1.7021,1.7021,1778519988.0
2008-10-21 12:08:00,1.702,1.7027,1.702,1.702,1778519988.0
2008-10-21 12:09:00,1.7021,1.7031,1.7021,1.7029,1778519988.0
2008-10-21 12:10:00,1.703,1.7034,1.7028,1.7032,1778519988.0
2008-10-21 12:11:00,1.7033,1.7041,1.7031,1.704,1778519988.0
2008-10-21 12:12:00,1.7039,1.7046,1.7033,1.7034,1778519988.0
2008-10-21 12:13:00,1.7033,1.7043,1.7033,1.704,1778519988.0
2008-10-21 12:14:00,1.7039,1.7043,1.7038,1.7039,1778519988.0
2008-10-21 12:15:00,1.704,1.7043,1.7038,1.7042,1778519988.0
2008-10-21 12:16:00,1.7043,1.7043,1.7034,1.7037,1778519988.0
2008-10-21 12:17:00,1.7036,1.7038,1.7035,1.7038,1778519988.0
2008-10-21 12:18:00,1.7037,1.7039,1.7037,1.7038,1778519988.0
2008-10-21 12:19:00,1.7039,1.7046,1.7039,1.7046,1778519988.0
2008-10-21 12:20:00,1.7047,1.7047,1.7037,1.7038,1778519988.0
2008-10-21 12:21:00,1.7036,1.7037,1.7033,1.7037,1778519988.0
2008-10-21 12:22:00,1.7036,1.7037,1.703,1.703,1778519988.0
2008-10-21 12:23:00,1.7031,1.7037,1.703,1.7036,1778519988.0
2008-10-21 12:24:00,1.7033,1.7038,1.7033,1.7034,1778519988.0
2008-10-21 12:25:00,1.7035,1.7039,1.7034,1.7037,1778519988.0
2008-10-21 12:26:00,1.7036,1.7037,1.7032,1.7035,1778519988.0
2008-10-21 12:27:00,1.7033,1.7033,1.7028,1.7029,1778519988.0
2008-10-21 12:28:00,1.703,1.7036,1.7029,1.7035,1778519988.0
2008-10-21 12:29:00,1.7034,1.7035,1.7032,1.7035,1778519988.0
2008-10-21 12:30:00,1.7036,1.7039,1.7036,1.7038,1778519988.0
2008-10-21 12:32:00,1.7037,1.7037,1.7033,1.7033,1778519988.0
2008-10-21 12:33:00,1.7032,1.7032,1.7031,1.7031,1778519988.0
2008-10-21 12:34:00,1.7032,1.7033,1.7026,1.703,1778519988.0
2008-10-21 12:35:00,1.7031,1.7036,1.7031,1.7031,1778519988.0
2008-10-21 12:36:00,1.7033,1.7033,1.7028,1.7028,1778519988.0
2008-10-21 12:37:00,1.7027,1.7028,1.7023,1.7026,1778519988.0
2008-10-21 12:38:00,1.7025,1.7027,1.7025,1.7027,1778519988.0
2008-10-21 12:39:00,1.7028,1.7028,1.7026,1.7027,1778519988.0
2008-10-21 12:40:00,1.7026,1.7027,1.7026,1.7027,1778519988.0
2008-10-21 12:41:00,1.7029,1.703,1.7028,1.7029,1778519988.0
2008-10-21 12:42:00,1.7028,1.7029,1.7026,1.7027,1778519988.0
2008-10-21 12:43:00,1.7026,1.7031,1.7026,1.7031,1778519988.0
2008-10-21 12:44:00,1.7032,1.7036,1.703,1.7031,1778519988.0
2008-10-21 12:45:00,1.703,1.7031,1.7024,1.7025,1778519988.0
2008-10-21 12:46:00,1.7024,1.7025,1.7023,1.7024,1778519988.0
2008-10-21 12:47:00,1.7026,1.7028,1.7026,1.7027,1778519988.0
2008-10-21 12:48:00,1.7028,1.7034,1.7027,1.7031,1778519988.0
2008-10-21 12:49:00,1.703,1.703,1.7028,1.703,1778519988.0
2008-10-21 12:50:00,1.7029,1.703,1.7026,1.7029,1778519988.0
2008-10-21 12:51:00,1.7028,1.7034,1.7028,1.7032,1778519988.0
2008-10-21 12:52:00,1.7031,1.7032,1.7024,1.7027,1778519988.0
2008-10-21 12:53:00,1.7028,1.7029,1.7025,1.7028,1778519988.0
2008-10-21 12:54:00,1.7027,1.703,1.7027,1.7029,1778519988.0
2008-10-21 12:55:00,1.703,1.7031,1.7023,1.7023,1778519988.0
2008-10-21 12:56:00,1.7022,1.7022,1.7013,1.7016,1778519988.0
2008-10-21 12:57:00,1.7014,1.7021,1.7014,1.702,1778519988.0
2008-10-21 12:58:00,1.7019,1.7021,1.7015,1.7015,1778519988.0
2008-10-21 12:59:00,1.7016,1.7023,1.7015,1.7019,1778519988.0
2008-10-21 13:00:00,1.7018,1.7021,1.7012,1.7012,1778519988.0
2008-10-21 13:01:00,1.7013,1.7014,1.7009,1.7009,1778519988.0
2008-10-21 13:02:00,1.7013,1.7013,1.7001,1.7001,1778519988.0
2008-10-21 13:03:00,1.7,1.7009,1.7,1.7006,1778519988.0
2008-10-21 13:04:00,1.7007,1.7008,1.7002,1.7004,1778519988.0
2008-10-21 13:05:00,1.7003,1.7007,1.7002,1.7006,1778519988.0
2008-10-21 13:06:00,1.7005,1.701,1.7005,1.7008,1778519988.0
2008-10-21 13:07:00,1.701,1.701,1.7007,1.701,1778519988.0
2008-10-21 13:08:00,1.7007,1.7008,1.7003,1.7003,1778519988.0
2008-10-21 13:09:00,1.7004,1.7009,1.7002,1.7008,1778519988.0
2008-10-21 13:10:00,1.7009,1.7013,1.7009,1.7013,1778519988.0
2008-10-21 13:11:00,1.7011,1.7016,1.7011,1.7015,1778519988.0
2008-10-21 13:12:00,1.7016,1.7016,1.7006,1.7006,1778519988.0
2008-10-21 13:13:00,1.7007,1.7013,1.7003,1.7013,1778519988.0
2008-10-21 13:14:00,1.7012,1.7013,1.7012,1.7012,1778519988.0
2008-10-21 13:15:00,1.7013,1.7013,1.7006,1.7008,1778519988.0
2008-10-21 13:16:00,1.7009,1.7013,1.7007,1.7013,1778519988.0
2008-10-21 13:17:00,1.7012,1.7015,1.701,1.701,1778519988.0
2008-10-21 13:18:00,1.7011,1.7012,1.701,1.7012,1778519988.0
2008-10-21 13:19:00,1.7011,1.7014,1.7009,1.7011,1778519988.0
2008-10-21 13:20:00,1.7013,1.7013,1.7005,1.7005,1778519988.0
2008-10-21 13:21:00,1.7004,1.7004,1.7,1.7001,1778519988.0
2008-10-21 13:22:00,1.7002,1.7003,1.6999,1.6999,1778519988.0
2008-10-21 13:23:00,1.6998,1.7001,1.6996,1.6998,1778519988.0
2008-10-21 13:24:00,1.6997,1.7002,1.6997,1.7001,1778519988.0
2008-10-21 13:25:00,1.7002,1.7002,1.6997,1.6997,1778519988.0
2008-10-21 13:26:00,1.6998,1.6999,1.6996,1.6996,1778519988.0
2008-10-21 13:27:00,1.6995,1.7,1.6995,1.6998,1778519988.0
2008-10-21 13:28:00,1.6999,1.7,1.6998,1.6998,1778519988.0
2008-10-21 13:29:00,1.6997,1.6998,1.699,1.6991,1778519988.0
2008-10-21 13:30:00,1.6992,1.6994,1.6985,1.6985,1778519988.0
2008-10-21 13:31:00,1.6984,1.6984,1.6975,1.6975,1778519988.0
2008-10-21 13:32:00,1.6974,1.6987,1.6974,1.6987,1778519988.0
2008-10-21 13:33:00,1.6986,1.6992,1.6982,1.6982,1778519988.0
2008-10-21 13:34:00,1.6983,1.6984,1.6976,1.6977,1778519988.0
2008-10-21 13:35:00,1.6978,1.6979,1.6974,1.6976,1778519988.0
2008-10-21 13:36:00,1.6975,1.6978,1.6973,1.6974,1778519988.0
2008-10-21 13:37:00,1.6973,1.6973,1.6962,1.6964,1778519988.0
2008-10-21 13:38:00,1.6963,1.6966,1.6961,1.6965,1778519988.0
2008-10-21 13:39:00,1.6966,1.6966,1.6962,1.6965,1778519988.0
2008-10-21 13:40:00,1.6966,1.6985,1.6963,1.6982,1778519988.0
2008-10-21 13:41:00,1.6983,1.6984,1.6978,1.698,1778519988.0
2008-10-21 13:42:00,1.6981,1.6988,1.6981,1.6985,1778519988.0
2008-10-21 13:43:00,1.6984,1.6985,1.6979,1.698,1778519988.0
2008-10-21 13:44:00,1.6979,1.6986,1.6975,1.6986,1778519988.0
2008-10-21 13:45:00,1.6983,1.6991,1.6982,1.6989,1778519988.0
2008-10-21 13:46:00,1.6988,1.6996,1.6987,1.6992,1778519988.0
2008-10-21 13:47:00,1.6994,1.6997,1.6992,1.6993,1778519988.0
2008-10-21 13:48:00,1.6991,1.6992,1.6988,1.699,1778519988.0
2008-10-21 13:49:00,1.6989,1.6994,1.6984,1.6993,1778519988.0
2008-10-21 13:50:00,1.6992,1.6997,1.6991,1.6993,1778519988.0
2008-10-21 13:51:00,1.6995,1.6998,1.6991,1.6993,1778519988.0
2008-10-21 13:52:00,1.6994,1.6998,1.6991,1.6998,1778519988.0
2008-10-21 13:53:00,1.6999,1.7009,1.6999,1.7008,1778519988.0
2008-10-21 13:54:00,1.7006,1.7008,1.7,1.7,1778519988.0
2008-10-21 13:55:00,1.7001,1.7002,1.6997,1.6998,1778519988.0
2008-10-21 13:56:00,1.6997,1.6997,1.6991,1.6993,1778519988.0
2008-10-21 13:57:00,1.6994,1.6994,1.698,1.6983,1778519988.0
2008-10-21 13:58:00,1.6984,1.6986,1.6979,1.6981,1778519988.0
2008-10-21 13:59:00,1.698,1.6984,1.698,1.6983,1778519988.0
2008-10-21 14:00:00,1.6984,1.6991,1.6981,1.6987,1778519988.0
2008-10-21 14:01:00,1.6988,1.6993,1.6987,1.6987,1778519988.0
2008-10-21 14:02:00,1.6983,1.6989,1.6969,1.6975,1778519988.0
2008-10-21 14:03:00,1.6977,1.6978,1.6964,1.6964,1778519988.0
2008-10-21 14:04:00,1.6962,1.6974,1.6962,1.697,1778519988.0
2008-10-21 14:05:00,1.6969,1.6973,1.6967,1.6972,1778519988.0
2008-10-21 14:06:00,1.6973,1.6973,1.6963,1.6963,1778519988.0
2008-10-21 14:07:00,1.6964,1.6972,1.6963,1.6964,1778519988.0
2008-10-21 14:08:00,1.6963,1.6972,1.6961,1.6969,1778519988.0
2008-10-21 14:09:00,1.6968,1.6971,1.6965,1.6969,1778519988.0
2008-10-21 14:10:00,1.6967,1.6971,1.6959,1.6963,1778519988.0
2008-10-21 14:11:00,1.6964,1.6969,1.6964,1.6969,1778519988.0
2008-10-21 14:12:00,1.697,1.697,1.6964,1.6969,1778519988.0
2008-10-21 14:13:00,1.6971,1.6972,1.6969,1.6969,1778519988.0
2008-10-21 14:14:00,1.697,1.6973,1.6966,1.6972,1778519988.0
2008-10-21 14:15:00,1.6971,1.6971,1.6963,1.6966,1778519988.0
2008-10-21 14:16:00,1.6964,1.6976,1.6964,1.6964,1778519988.0
2008-10-21 14:17:00,1.6963,1.6976,1.6963,1.6974,1778519988.0
2008-10-21 14:18:00,1.6975,1.6975,1.6969,1.697,1778519988.0
2008-10-21 14:19:00,1.6971,1.6973,1.6969,1.6973,1778519988.0
2008-10-21 14:20:00,1.6972,1.6975,1.6969,1.6971,1778519988.0
2008-10-21 14:21:00,1.697,1.6976,1.697,1.6971,1778519988.0
2008-10-21 14:22:00,1.697,1.6971,1.6966,1.6968,1778519988.0
2008-10-21 14:23:00,1.6967,1.6975,1.6967,1.6973,1778519988.0
2008-10-21 14:24:00,1.6972,1.6976,1.6968,1.6976,1778519988.0
2008-10-21 14:25:00,1.6975,1.6985,1.6975,1.6982,1778519988.0
2008-10-21 14:26:00,1.6983,1.699,1.6983,1.6988,1778519988.0
2008-10-21 14:27:00,1.6987,1.6995,1.6987,1.6993,1778519988.0
2008-10-21 14:28:00,1.6994,1.6994,1.6989,1.6991,1778519988.0
2008-10-21 14:29:00,1.6992,1.6998,1.6991,1.6998,1778519988.0
2008-10-21 14:30:00,1.6997,1.6997,1.6986,1.6992,1778519988.0
2008-10-21 14:31:00,1.6993,1.7,1.6992,1.6996,1778519988.0
2008-10-21 14:32:00,1.6995,1.6998,1.6994,1.6996,1778519988.0
2008-10-21 14:33:00,1.6995,1.6997,1.6981,1.6982,1778519988.0
2008-10-21 14:34:00,1.6983,1.6983,1.6971,1.6971,1778519988.0
2008-10-21 14:35:00,1.6973,1.6975,1.697,1.6974,1778519988.0
2008-10-21 14:36:00,1.6975,1.6984,1.6975,1.6979,1778519988.0
2008-10-21 14:37:00,1.6978,1.6985,1.6978,1.6985,1778519988.0
2008-10-21 14:38:00,1.6986,1.6986,1.6979,1.6983,1778519988.0
2008-10-21 14:39:00,1.6982,1.6985,1.6982,1.6984,1778519988.0
2008-10-21 14:40:00,1.6985,1.6991,1.6977,1.6987,1778519988.0
2008-10-21 14:41:00,1.6986,1.6991,1.6985,1.6985,1778519988.0
2008-10-21 14:42:00,1.6984,1.6985,1.6979,1.6982,1778519988.0
2008-10-21 14:43:00,1.6983,1.6988,1.6983,1.6984,1778519988.0
2008-10-21 14:44:00,1.6985,1.6985,1.6981,1.6983,1778519988.0
2008-10-21 14:45:00,1.6982,1.6983,1.6976,1.6979,1778519988.0
2008-10-21 14:46:00,1.698,1.698,1.6979,1.6979,1778519988.0
2008-10-21 14:47:00,1.698,1.6981,1.6973,1.6973,1778519988.0
2008-10-21 14:48:00,1.6974,1.6982,1.6971,1.6973,1778519988.0
2008-10-21 14:49:00,1.6974,1.6976,1.6971,1.6975,1778519988.0
2008-10-21 14:50:00,1.6973,1.6976,1.6972,1.6974,1778519988.0
2008-10-21 14:51:00,1.6973,1.6979,1.6971,1.6977,1778519988.0
2008-10-21 14:52:00,1.6976,1.699,1.6976,1.6987,1778519988.0
2008-10-21 14:53:00,1.6988,1.699,1.6985,1.6987,1778519988.0
2008-10-21 14:54:00,1.6988,1.6988,1.6985,1.6988,1778519988.0
2008-10-21 14:55:00,1.6987,1.6987,1.698,1.6984,1778519988.0
2008-10-21 14:56:00,1.6985,1.6986,1.6972,1.6974,1778519988.0
2008-10-21 14:57:00,1.6975,1.6978,1.6969,1.6971,1778519988.0
2008-10-21 14:58:00,1.697,1.6971,1.6967,1.6971,1778519988.0
2008-10-21 14:59:00,1.6972,1.6972,1.6965,1.6968,1778519988.0
2008-10-21 15:00:00,1.6969,1.6991,1.6969,1.6989,1778519988.0
2008-10-21 15:01:00,1.699,1.699,1.698,1.6982,1778519988.0
2008-10-21 15:02:00,1.6983,1.6994,1.6983,1.6988,1778519988.0
2008-10-21 15:03:00,1.6987,1.6999,1.6986,1.6998,1778519988.0
2008-10-21 15:04:00,1.6997,1.7005,1.6993,1.6994,1778519988.0
2008-10-21 15:05:00,1.6995,1.6998,1.6993,1.6996,1778519988.0
2008-10-21 15:06:00,1.6995,1.7,1.6995,1.7,1778519988.0
2008-10-21 15:07:00,1.6999,1.7009,1.6999,1.7006,1778519988.0
2008-10-21 15:08:00,1.7005,1.701,1.7004,1.7005,1778519988.0
2008-10-21 15:09:00,1.7004,1.7007,1.6996,1.7007,1778519988.0
2008-10-21 15:10:00,1.7005,1.7006,1.6997,1.7001,1778519988.0
2008-10-21 15:11:00,1.7002,1.7002,1.6997,1.6998,1778519988.0
2008-10-21 15:12:00,1.6999,1.7007,1.6998,1.7003,1778519988.0
2008-10-21 15:13:00,1.7004,1.7009,1.6994,1.6998,1778519988.0
2008-10-21 15:14:00,1.6999,1.6999,1.6992,1.6993,1778519988.0
2008-10-21 15:15:00,1.6994,1.6994,1.6989,1.6992,1778519988.0
2008-10-21 15:16:00,1.6991,1.6997,1.6988,1.6993,1778519988.0
2008-10-21 15:17:00,1.6994,1.6995,1.6993,1.6994,1778519988.0
2008-10-21 15:18:00,1.6993,1.6995,1.6992,1.6993,1778519988.0
2008-10-21 15:19:00,1.6992,1.6992,1.699,1.6991,1778519988.0
2008-10-21 15:20:00,1.6992,1.6994,1.699,1.6993,1778519988.0
2008-10-21 15:21:00,1.6994,1.6994,1.6993,1.6993,1778519988.0
2008-10-21 15:22:00,1.6994,1.6997,1.6993,1.6994,1778519988.0
2008-10-21 15:23:00,1.6995,1.7,1.6992,1.7,1778519988.0
2008-10-21 15:24:00,1.7001,1.7002,1.6995,1.6999,1778519988.0
2008-10-21 15:25:00,1.6997,1.7003,1.6997,1.7001,1778519988.0
2008-10-21 15:26:00,1.7003,1.7005,1.7,1.7005,1778519988.0
2008-10-21 15:27:00,1.7006,1.7019,1.7004,1.7017,1778519988.0
2008-10-21 15:28:00,1.7018,1.7019,1.7014,1.7018,1778519988.0
2008-10-21 15:29:00,1.7019,1.7027,1.7017,1.7023,1778519988.0
2008-10-21 15:30:00,1.7021,1.7026,1.702,1.7022,1778519988.0
2008-10-21 15:31:00,1.7021,1.7021,1.7014,1.7017,1778519988.0
2008-10-21 15:32:00,1.7018,1.7026,1.7017,1.7022,1778519988.0
2008-10-21 15:33:00,1.7023,1.7031,1.7018,1.7019,1778519988.0
2008-10-21 15:34:00,1.702,1.7023,1.7018,1.702,1778519988.0
2008-10-21 15:35:00,1.7017,1.7024,1.7015,1.7021,1778519988.0
2008-10-21 15:36:00,1.702,1.7021,1.7016,1.702,1778519988.0
2008-10-21 15:37:00,1.7021,1.7025,1.702,1.7023,1778519988.0
2008-10-21 15:38:00,1.7021,1.7031,1.702,1.7024,1778519988.0
2008-10-21 15:39:00,1.7025,1.7025,1.7015,1.702,1778519988.0
2008-10-21 15:40:00,1.7021,1.7028,1.702,1.7024,1778519988.0
2008-10-21 15:41:00,1.7025,1.7028,1.7023,1.7024,1778519988.0
2008-10-21 15:42:00,1.7023,1.7023,1.7012,1.7019,1778519988.0
2008-10-21 15:43:00,1.702,1.7025,1.7016,1.7025,1778519988.0
2008-10-21 15:44:00,1.7024,1.7028,1.7015,1.7016,1778519988.0
2008-10-21 15:45:00,1.7017,1.7017,1.7013,1.7013,1778519988.0
2008-10-21 15:46:00,1.7012,1.7018,1.7012,1.7013,1778519988.0
2008-10-21 15:47:00,1.7012,1.7013,1.7004,1.7008,1778519988.0
2008-10-21 15:48:00,1.7007,1.7009,1.7001,1.7004,1778519988.0
2008-10-21 15:49:00,1.7003,1.7008,1.7002,1.7005,1778519988.0
2008-10-21 15:50:00,1.7004,1.7005,1.6988,1.6993,1778519988.0
2008-10-21 15:51:00,1.6994,1.6997,1.6992,1.6995,1778519988.0
2008-10-21 15:52:00,1.6994,1.6997,1.6982,1.6983,1778519988.0
2008-10-21 15:53:00,1.6985,1.6988,1.6974,1.698,1778519988.0
2008-10-21 15:54:00,1.6981,1.6987,1.6978,1.6985,1778519988.0
2008-10-21 15:55:00,1.6984,1.6985,1.698,1.6981,1778519988.0
2008-10-21 15:56:00,1.6982,1.6988,1.698,1.6985,1778519988.0
2008-10-21 15:57:00,1.6986,1.6988,1.6979,1.6982,1778519988.0
2008-10-21 15:58:00,1.6983,1.6984,1.6967,1.6977,1778519988.0
2008-10-21 15:59:00,1.6976,1.6978,1.6972,1.6978,1778519988.0
2008-10-21 16:00:00,1.698,1.6983,1.6976,1.6976,1778519988.0
2008-10-21 16:01:00,1.6977,1.6985,1.6969,1.6978,1778519988.0
2008-10-21 16:02:00,1.6977,1.6981,1.6975,1.698,1778519988.0
2008-10-21 16:03:00,1.6979,1.698,1.6975,1.698,1778519988.0
2008-10-21 16:04:00,1.6981,1.6985,1.698,1.6985,1778519988.0
2008-10-21 16:05:00,1.6984,1.6987,1.698,1.6987,1778519988.0
2008-10-21 16:06:00,1.6986,1.6992,1.6981,1.699,1778519988.0
2008-10-21 16:07:00,1.6992,1.6999,1.6992,1.6997,1778519988.0
2008-10-21 16:08:00,1.6998,1.6999,1.6993,1.6994,1778519988.0
2008-10-21 16:09:00,1.6995,1.6999,1.6991,1.6998,1778519988.0
2008-10-21 16:10:00,1.7,1.7,1.6991,1.6992,1778519988.0
2008-10-21 16:11:00,1.6993,1.7004,1.6991,1.6997,1778519988.0
2008-10-21 16:12:00,1.6996,1.7002,1.6996,1.7001,1778519988.0
2008-10-21 16:13:00,1.7002,1.7008,1.7002,1.7007,1778519988.0
2008-10-21 16:14:00,1.7008,1.7011,1.7003,1.7007,1778519988.0
2008-10-21 16:15:00,1.7008,1.7026,1.7007,1.7024,1778519988.0
2008-10-21 16:16:00,1.7025,1.7025,1.7014,1.7024,1778519988.0
2008-10-21 16:17:00,1.7023,1.7031,1.7022,1.7029,1778519988.0
2008-10-21 16:18:00,1.7028,1.7029,1.7019,1.7019,1778519988.0
2008-10-21 16:19:00,1.7017,1.7018,1.701,1.7013,1778519988.0
2008-10-21 16:20:00,1.7012,1.7019,1.7004,1.7007,1778519988.0
2008-10-21 16:21:00,1.7008,1.7009,1.7001,1.7004,1778519988.0
2008-10-21 16:22:00,1.7,1.7003,1.6997,1.7002,1778519988.0
2008-10-21 16:23:00,1.7003,1.7008,1.7002,1.7007,1778519988.0
2008-10-21 16:24:00,1.7006,1.7008,1.7001,1.7007,1778519988.0
2008-10-21 16:25:00,1.7008,1.7012,1.7004,1.7004,1778519988.0
2008-10-21 16:26:00,1.7003,1.7005,1.7,1.7002,1778519988.0
2008-10-21 16:27:00,1.7001,1.7005,1.7001,1.7002,1778519988.0
2008-10-21 16:28:00,1.7001,1.7005,1.6994,1.6995,1778519988.0
2008-10-21 16:29:00,1.6994,1.6997,1.6994,1.6995,1778519988.0
2008-10-21 16:30:00,1.6994,1.6997,1.6987,1.6988,1778519988.0
2008-10-21 16:31:00,1.6987,1.6987,1.6982,1.6982,1778519988.0
2008-10-21 16:32:00,1.6986,1.699,1.6976,1.6985,1778519988.0
2008-10-21 16:33:00,1.6983,1.699,1.6983,1.6988,1778519988.0
2008-10-21 16:34:00,1.6987,1.6989,1.6976,1.6977,1778519988.0
2008-10-21 16:35:00,1.6976,1.6978,1.6973,1.6974,1778519988.0
2008-10-21 16:36:00,1.6973,1.6974,1.6969,1.6973,1778519988.0
2008-10-21 16:37:00,1.697,1.6977,1.6969,1.6976,1778519988.0
2008-10-21 16:38:00,1.6977,1.6983,1.6977,1.6983,1778519988.0
2008-10-21 16:39:00,1.6982,1.6983,1.6979,1.6982,1778519988.0
2008-10-21 16:40:00,1.6981,1.6983,1.6978,1.6982,1778519988.0
2008-10-21 16:41:00,1.6983,1.6995,1.6983,1.6995,1778519988.0
2008-10-21 16:42:00,1.6994,1.6995,1.6985,1.6991,1778519988.0
2008-10-21 16:43:00,1.699,1.6991,1.6988,1.699,1778519988.0
2008-10-21 16:44:00,1.6989,1.6991,1.6988,1.6988,1778519988.0
2008-10-21 16:45:00,1.6986,1.6986,1.698,1.6982,1778519988.0
2008-10-21 16:46:00,1.6981,1.6987,1.6981,1.6986,1778519988.0
2008-10-21 16:47:00,1.6985,1.6985,1.6976,1.6979,1778519988.0
2008-10-21 16:48:00,1.6981,1.6981,1.6974,1.6974,1778519988.0
2008-10-21 16:49:00,1.6973,1.6976,1.6969,1.6972,1778519988.0
2008-10-21 16:50:00,1.6971,1.6973,1.697,1.6971,1778519988.0
2008-10-21 16:51:00,1.6972,1.6973,1.6969,1.6972,1778519988.0
2008-10-21 16:52:00,1.6971,1.6973,1.696,1.6962,1778519988.0
2008-10-21 16:53:00,1.6963,1.6964,1.6953,1.6954,1778519988.0
2008-10-21 16:54:00,1.6953,1.6958,1.6952,1.6958,1778519988.0
2008-10-21 16:55:00,1.6956,1.6965,1.6955,1.6963,1778519988.0
2008-10-21 16:56:00,1.6962,1.6964,1.6961,1.6961,1778519988.0
2008-10-21 16:57:00,1.6962,1.6964,1.6961,1.6963,1778519988.0
2008-10-21 16:58:00,1.6964,1.6965,1.6949,1.695,1778519988.0
2008-10-21 16:59:00,1.6952,1.696,1.6949,1.6955,1778519988.0
2008-10-21 17:00:00,1.6956,1.6969,1.6955,1.6967,1778519988.0
2008-10-21 17:01:00,1.6968,1.6975,1.6967,1.6973,1778519988.0
2008-10-21 17:02:00,1.6972,1.6973,1.6969,1.6972,1778519988.0
2008-10-21 17:03:00,1.6973,1.6985,1.6972,1.6985,1778519988.0
2008-10-21 17:04:00,1.6984,1.6986,1.6975,1.6986,1778519988.0
2008-10-21 17:05:00,1.6987,1.6994,1.6983,1.6985,1778519988.0
2008-10-21 17:06:00,1.6983,1.6987,1.6983,1.6984,1778519988.0
2008-10-21 17:07:00,1.6983,1.6985,1.6977,1.6984,1778519988.0
2008-10-21 17:08:00,1.6983,1.6984,1.698,1.6982,1778519988.0
2008-10-21 17:09:00,1.6982,1.6985,1.69805,1.6985,1778519988.0
2008-10-21 17:10:00,1.6984,1.6985,1.6977,1.698,1910699998.0
2008-10-21 17:11:00,1.6984,1.6987,1.6977,1.6979,1910699998.0
2008-10-21 17:12:00,1.6978,1.6983,1.6978,1.698,1910699998.0
2008-10-21 17:13:00,1.6978,1.6987,1.6978,1.6987,1910699998.0
2008-10-21 17:14:00,1.6988,1.6998,1.6988,1.6998,1910699998.0
2008-10-21 17:15:00,1.6999,1.6999,1.6985,1.6987,1910699998.0
2008-10-21 17:16:00,1.6988,1.6995,1.698,1.6983,1910699998.0
2008-10-21 17:17:00,1.6984,1.6994,1.6984,1.6994,1910699998.0
2008-10-21 17:18:00,1.6993,1.6998,1.6988,1.6988,1910699998.0
2008-10-21 17:19:00,1.6989,1.6995,1.6989,1.6995,1910699998.0
2008-10-21 17:20:00,1.6994,1.6994,1.6984,1.6985,1910699998.0
2008-10-21 17:21:00,1.6986,1.6996,1.6982,1.6993,1910699998.0
2008-10-21 17:22:00,1.6994,1.6994,1.6985,1.6985,1910699998.0
2008-10-21 17:23:00,1.6984,1.6985,1.6977,1.6982,1910699998.0
2008-10-21 17:24:00,1.6983,1.699,1.6982,1.6985,1910699998.0
2008-10-21 17:25:00,1.6987,1.6995,1.6987,1.6992,1910699998.0
2008-10-21 17:26:00,1.699,1.6995,1.6989,1.6995,1910699998.0
2008-10-21 17:27:00,1.6996,1.6996,1.6993,1.6996,1910699998.0
2008-10-21 17:28:00,1.6995,1.6995,1.6981,1.6982,1910699998.0
2008-10-21 17:29:00,1.6983,1.6986,1.6979,1.6984,1910699998.0
2008-10-21 17:30:00,1.6985,1.6987,1.6981,1.6984,1910699998.0
2008-10-21 17:31:00,1.6985,1.6987,1.6982,1.6985,1910699998.0
2008-10-21 17:32:00,1.6984,1.6984,1.6982,1.6983,1910699998.0
2008-10-21 17:33:00,1.6982,1.6982,1.6975,1.6979,1910699998.0
2008-10-21 17:34:00,1.6978,1.6985,1.6975,1.698,1910699998.0
2008-10-21 17:35:00,1.6977,1.6977,1.6961,1.6961,1910699998.0
2008-10-21 17:36:00,1.6962,1.6964,1.6956,1.6964,1910699998.0
2008-10-21 17:37:00,1.6965,1.6969,1.6954,1.6954,1910699998.0
2008-10-21 17:38:00,1.6952,1.6953,1.6946,1.695,1910699998.0
2008-10-21 17:39:00,1.6952,1.6954,1.6948,1.6949,1910699998.0
2008-10-21 17:40:00,1.695,1.6953,1.6949,1.6952,1910699998.0
2008-10-21 17:41:00,1.6953,1.6957,1.6951,1.6955,1910699998.0
2008-10-21 17:42:00,1.6956,1.6956,1.6949,1.6951,1910699998.0
2008-10-21 17:43:00,1.695,1.695,1.6946,1.6948,1910699998.0
2008-10-21 17:44:00,1.6947,1.6947,1.6943,1.6943,1910699998.0
2008-10-21 17:45:00,1.6944,1.6944,1.6938,1.6941,1910699998.0
2008-10-21 17:46:00,1.694,1.6941,1.6919,1.6931,1910699998.0
2008-10-21 17:47:00,1.6929,1.6929,1.6918,1.6922,1910699998.0
2008-10-21 17:48:00,1.6921,1.6928,1.6913,1.6913,1910699998.0
2008-10-21 17:49:00,1.6914,1.6919,1.6905,1.6905,1910699998.0
2008-10-21 17:50:00,1.6907,1.6907,1.6896,1.6899,1910699998.0
2008-10-21 17:51:00,1.6898,1.6901,1.6871,1.6872,1910699998.0
2008-10-21 17:52:00,1.6873,1.6883,1.6871,1.6873,1910699998.0
2008-10-21 17:53:00,1.6874,1.6881,1.6874,1.6878,1910699998.0
2008-10-21 17:54:00,1.6879,1.688,1.6877,1.6877,1910699998.0
2008-10-21 17:55:00,1.6876,1.6879,1.6875,1.6878,1910699998.0
2008-10-21 17:56:00,1.6877,1.6878,1.6872,1.6873,1910699998.0
2008-10-21 17:57:00,1.6872,1.6872,1.6855,1.6862,1910699998.0
2008-10-21 17:58:00,1.6864,1.6864,1.6856,1.6857,1910699998.0
2008-10-21 17:59:00,1.6856,1.6856,1.6837,1.6837,1910699998.0
2008-10-21 18:00:00,1.6838,1.6846,1.6837,1.6845,1910699998.0
2008-10-21 18:01:00,1.6846,1.6864,1.6846,1.686,1910699998.0
2008-10-21 18:02:00,1.6858,1.6877,1.6858,1.6876,1910699998.0
2008-10-21 18:03:00,1.6878,1.688,1.6871,1.6879,1910699998.0
2008-10-21 18:04:00,1.688,1.6886,1.6873,1.6874,1910699998.0
2008-10-21 18:05:00,1.6875,1.6876,1.6866,1.6874,1910699998.0
2008-10-21 18:06:00,1.6873,1.6889,1.6873,1.6886,1910699998.0
2008-10-21 18:07:00,1.6888,1.6891,1.688,1.6887,1910699998.0
2008-10-21 18:08:00,1.6889,1.6904,1.6888,1.6898,1910699998.0
2008-10-21 18:09:00,1.6897,1.6899,1.6895,1.6897,1910699998.0
2008-10-21 18:10:00,1.6894,1.6899,1.6893,1.6896,1910699998.0
2008-10-21 18:11:00,1.6895,1.6899,1.6894,1.6899,1910699998.0
2008-10-21 18:12:00,1.69,1.6901,1.6897,1.6901,1910699998.0
2008-10-21 18:13:00,1.6902,1.6911,1.6899,1.6911,1910699998.0
2008-10-21 18:14:00,1.6912,1.6912,1.6901,1.6902,1910699998.0
2008-10-21 18:15:00,1.6901,1.6901,1.6892,1.6894,1910699998.0
2008-10-21 18:16:00,1.6893,1.6893,1.6876,1.6877,1910699998.0
2008-10-21 18:17:00,1.6879,1.688,1.6869,1.6871,1910699998.0
2008-10-21 18:18:00,1.6869,1.6877,1.6867,1.6877,1910699998.0
2008-10-21 18:19:00,1.6876,1.6878,1.6875,1.6875,1910699998.0
2008-10-21 18:20:00,1.6874,1.6875,1.6867,1.6868,1910699998.0
2008-10-21 18:21:00,1.687,1.6875,1.687,1.6874,1910699998.0
2008-10-21 18:22:00,1.6876,1.6876,1.6861,1.6861,1910699998.0
2008-10-21 18:23:00,1.6862,1.6862,1.6854,1.6854,1910699998.0
2008-10-21 18:24:00,1.6853,1.6867,1.6853,1.6866,1910699998.0
2008-10-21 18:25:00,1.6867,1.6872,1.6863,1.6872,1910699998.0
2008-10-21 18:26:00,1.6871,1.6872,1.6868,1.687,1910699998.0
2008-10-21 18:27:00,1.6869,1.6875,1.6869,1.6875,1910699998.0
2008-10-21 18:28:00,1.6874,1.6877,1.687,1.6873,1910699998.0
2008-10-21 18:29:00,1.6872,1.6879,1.6872,1.6875,1910699998.0
2008-10-21 18:30:00,1.6874,1.6882,1.6872,1.6877,1910699998.0
2008-10-21 18:31:00,1.6874,1.6874,1.6867,1.687,1910699998.0
2008-10-21 18:32:00,1.6871,1.6871,1.6863,1.6864,1910699998.0
2008-10-21 18:33:00,1.6865,1.6872,1.6865,1.6865,1910699998.0
2008-10-21 18:34:00,1.6869,1.6873,1.6865,1.6871,1910699998.0
2008-10-21 18:35:00,1.6873,1.6884,1.6873,1.6882,1910699998.0
2008-10-21 18:36:00,1.6881,1.6891,1.6879,1.6889,1910699998.0
2008-10-21 18:37:00,1.6888,1.6891,1.6888,1.689,1910699998.0
2008-10-21 18:38:00,1.6891,1.6898,1.689,1.6896,1910699998.0
2008-10-21 18:39:00,1.6895,1.6899,1.6894,1.6898,1910699998.0
2008-10-21 18:40:00,1.6897,1.69,1.6892,1.6892,1910699998.0
2008-10-21 18:41:00,1.6891,1.6892,1.6888,1.6892,1910699998.0
2008-10-21 18:42:00,1.6891,1.6893,1.6888,1.6889,1910699998.0
2008-10-21 18:43:00,1.6888,1.6892,1.6887,1.6892,1910699998.0
2008-10-21 18:44:00,1.6894,1.6898,1.6892,1.6896,1910699998.0
2008-10-21 18:45:00,1.6894,1.6894,1.6891,1.6891,1910699998.0
2008-10-21 18:46:00,1.6889,1.689,1.6882,1.6883,2036000000.0
2008-10-21 18:47:00,1.6881,1.6882,1.6878,1.6879,2036000000.0
2008-10-21 18:48:00,1.6877,1.6877,1.6862,1.6862,2036000000.0
2008-10-21 18:49:00,1.6861,1.6869,1.6861,1.6864,2036000000.0
2008-10-21 18:50:00,1.6863,1.6863,1.6856,1.6857,2036000000.0
2008-10-21 18:51:00,1.6858,1.686,1.6857,1.6857,2036000000.0
2008-10-21 18:52:00,1.6858,1.6859,1.6857,1.6858,2036000000.0
2008-10-21 18:53:00,1.6859,1.686,1.6856,1.6859,2036000000.0
2008-10-21 18:54:00,1.6858,1.6865,1.6858,1.6863,2036000000.0
2008-10-21 18:55:00,1.6862,1.6862,1.6854,1.6855,2036000000.0
2008-10-21 18:56:00,1.6856,1.6864,1.6854,1.6864,2036000000.0
2008-10-21 18:57:00,1.6863,1.6866,1.6861,1.6865,2036000000.0
2008-10-21 18:58:00,1.6863,1.6868,1.6863,1.6867,2036000000.0
2008-10-21 18:59:00,1.6868,1.6872,1.6861,1.6861,2036000000.0
2008-10-21 19:00:00,1.6862,1.6865,1.6852,1.6856,2036000000.0
2008-10-21 19:01:00,1.6857,1.6867,1.6856,1.6866,2036000000.0
2008-10-21 19:02:00,1.6865,1.6875,1.6865,1.6871,2036000000.0
2008-10-21 19:03:00,1.6872,1.6878,1.6872,1.6877,2036000000.0
2008-10-21 19:04:00,1.6878,1.6882,1.6878,1.6879,2036000000.0
2008-10-21 19:05:00,1.6878,1.6879,1.6868,1.6869,2036000000.0
2008-10-21 19:06:00,1.687,1.6871,1.6859,1.6864,2036000000.0
2008-10-21 19:07:00,1.6865,1.6869,1.6863,1.6867,2036000000.0
2008-10-21 19:08:00,1.6866,1.6869,1.6864,1.6869,2036000000.0
2008-10-21 19:09:00,1.687,1.687,1.6858,1.6859,2036000000.0
2008-10-21 19:10:00,1.686,1.6865,1.6857,1.6864,2036000000.0
2008-10-21 19:11:00,1.6865,1.6866,1.6862,1.6862,2036000000.0
2008-10-21 19:12:00,1.6861,1.6862,1.6859,1.6861,2036000000.0
2008-10-21 19:13:00,1.6862,1.6864,1.6859,1.6861,1328899997.0
2008-10-21 19:14:00,1.6862,1.6865,1.6861,1.6863,1328899997.0
2008-10-21 19:15:00,1.6864,1.687,1.6861,1.6865,1328899997.0
2008-10-21 19:16:00,1.6864,1.6873,1.6859,1.687,1328899997.0
2008-10-21 19:17:00,1.6867,1.6871,1.6864,1.687,1328899997.0
2008-10-21 19:18:00,1.6871,1.6875,1.6871,1.6874,1328899997.0
2008-10-21 19:19:00,1.6873,1.6874,1.6868,1.6868,1328899997.0
2008-10-21 19:20:00,1.6869,1.6871,1.6864,1.6865,1328899997.0
2008-10-21 19:21:00,1.6866,1.6869,1.6863,1.6868,1328899997.0
2008-10-21 19:22:00,1.6869,1.6869,1.6859,1.6862,1328899997.0
2008-10-21 19:23:00,1.6863,1.6863,1.6858,1.686,1328899997.0
2008-10-21 19:24:00,1.6858,1.686,1.6857,1.6858,1328899997.0
2008-10-21 19:25:00,1.6857,1.6862,1.6857,1.6862,1328899997.0
2008-10-21 19:26:00,1.6861,1.6865,1.6861,1.6864,1328899997.0
2008-10-21 19:27:00,1.6865,1.6868,1.6864,1.6868,1328899997.0
2008-10-21 19:28:00,1.6869,1.6876,1.6867,1.687,1328899997.0
2008-10-21 19:29:00,1.6869,1.6869,1.6867,1.68675,1328899997.0
2008-10-21 19:30:00,1.6868,1.6871,1.6866,1.687,1570800000.0
2008-10-21 19:31:00,1.6872,1.6874,1.687,1.6873,1570800000.0
2008-10-21 19:32:00,1.6872,1.6875,1.687,1.6873,1570800000.0
2008-10-21 19:33:00,1.6872,1.6872,1.68695,1.68705,1570800000.0
2008-10-21 19:34:00,1.6871,1.6879,1.6871,1.6876,2130399991.0
2008-10-21 19:35:00,1.6881,1.6885,1.6878,1.6883,2130399991.0
2008-10-21 19:36:00,1.6882,1.6884,1.6881,1.6883,2130399991.0
2008-10-21 19:37:00,1.6884,1.689,1.6884,1.6889,2130399991.0
2008-10-21 19:38:00,1.689,1.6897,1.6888,1.6896,2130399991.0
2008-10-21 19:39:00,1.6895,1.6898,1.6892,1.6896,2130399991.0
2008-10-21 19:40:00,1.6895,1.6901,1.6895,1.6901,2130399991.0
2008-10-21 19:41:00,1.69,1.6902,1.6899,1.6902,2130399991.0
2008-10-21 19:42:00,1.6901,1.6905,1.6901,1.6903,2130399991.0
2008-10-21 19:43:00,1.6904,1.6908,1.6903,1.6905,2130399991.0
2008-10-21 19:44:00,1.6904,1.6905,1.6898,1.69,2130399991.0
2008-10-21 19:45:00,1.6901,1.6905,1.6894,1.6896,2130399991.0
2008-10-21 19:46:00,1.6895,1.6897,1.6891,1.6892,2130399991.0
2008-10-21 19:47:00,1.6891,1.6898,1.6891,1.6896,2130399991.0
2008-10-21 19:48:00,1.6895,1.6898,1.6895,1.6898,2130399991.0
2008-10-21 19:49:00,1.6897,1.6899,1.6894,1.6896,2130399991.0
2008-10-21 19:50:00,1.6895,1.6896,1.6892,1.6893,2130399991.0
2008-10-21 19:51:00,1.6892,1.6892,1.6878,1.688,2130399991.0
2008-10-21 19:52:00,1.6879,1.6891,1.6879,1.6889,2130399991.0
2008-10-21 19:53:00,1.689,1.6893,1.6888,1.6891,2130399991.0
2008-10-21 19:54:00,1.6892,1.6895,1.6892,1.6893,2130399991.0
2008-10-21 19:55:00,1.6891,1.6895,1.6891,1.6893,2130399991.0
2008-10-21 19:56:00,1.6892,1.6895,1.6888,1.6894,2130399991.0
2008-10-21 19:57:00,1.6893,1.6897,1.688,1.6897,2130399991.0
2008-10-21 19:58:00,1.6895,1.6895,1.6892,1.6894,2130399991.0
2008-10-21 19:59:00,1.6895,1.6895,1.6888,1.6889,2130399991.0
2008-10-21 20:00:00,1.6888,1.6891,1.6887,1.689,2130399991.0
2008-10-21 20:01:00,1.68885,1.68925,1.68875,1.68875,2130399991.0
2008-10-21 20:02:00,1.68885,1.68905,1.68885,1.689,1615600004.0
2008-10-21 20:03:00,1.6892,1.6899,1.689,1.6895,1621399992.0
2008-10-21 20:04:00,1.6894,1.6899,1.6893,1.6899,1621399992.0
2008-10-21 20:05:00,1.6898,1.6898,1.6892,1.6892,1621399992.0
2008-10-21 20:06:00,1.6891,1.6894,1.6891,1.6891,1621399992.0
2008-10-21 20:07:00,1.689,1.689,1.6886,1.6886,1621399992.0
2008-10-21 20:08:00,1.6885,1.6892,1.6883,1.6884,1621399992.0
2008-10-21 20:09:00,1.6887,1.6893,1.6884,1.6892,1621399992.0
2008-10-21 20:10:00,1.68895,1.68905,1.6888,1.689,1621399992.0
2008-10-21 20:11:00,1.689,1.6894,1.6889,1.6894,406500000.0
2008-10-21 20:12:00,1.6895,1.6895,1.689,1.6893,406500000.0
2008-10-21 20:13:00,1.6894,1.68945,1.6894,1.68945,406500000.0
2008-10-21 20:14:00,1.6893,1.6899,1.6893,1.6899,2091000009.0
2008-10-21 20:15:00,1.6898,1.6899,1.6897,1.6899,2091000009.0
2008-10-21 20:16:00,1.69,1.69,1.68965,1.6897,2091000009.0
2008-10-21 20:17:00,1.6899,1.6899,1.6896,1.6899,1366199990.0
2008-10-21 20:18:00,1.69,1.6914,1.6899,1.6914,1366199990.0
2008-10-21 20:19:00,1.6911,1.694,1.6911,1.6938,1366199990.0
2008-10-21 20:20:00,1.6937,1.6937,1.6933,1.6935,1366199990.0
2008-10-21 20:21:00,1.6933,1.6936,1.6928,1.6928,1366199990.0
2008-10-21 20:22:00,1.6927,1.6928,1.6926,1.6926,1366199990.0
2008-10-21 20:23:00,1.69255,1.6926,1.6925,1.6926,1366199990.0
2008-10-21 20:24:00,1.6926,1.6926,1.6916,1.6919,1986099990.0
2008-10-21 20:25:00,1.6917,1.6917,1.6913,1.6917,1986099990.0
2008-10-21 20:26:00,1.69145,1.69185,1.69145,1.69155,1986099990.0
2008-10-21 20:27:00,1.6919,1.6922,1.6914,1.6922,1000000003.0
2008-10-21 20:28:00,1.692,1.6922,1.6916,1.6918,1000000003.0
2008-10-21 20:29:00,1.6919,1.6922,1.6919,1.692,1000000003.0
2008-10-21 20:30:00,1.6919,1.6925,1.6919,1.6925,1000000003.0
2008-10-21 20:31:00,1.6923,1.6923,1.6918,1.6921,1000000003.0
2008-10-21 20:32:00,1.69195,1.692,1.69185,1.69185,1000000003.0
2008-10-21 20:33:00,1.6919,1.6921,1.6915,1.6916,1538799967.0
2008-10-21 20:34:00,1.69155,1.69175,1.6914,1.69145,1538799967.0
2008-10-21 20:35:00,1.69145,1.69175,1.69145,1.69175,1861799994.0
2008-10-21 20:36:00,1.69175,1.69185,1.6916,1.69185,1824200009.0
2008-10-21 20:37:00,1.6919,1.692,1.6915,1.6918,2032399996.0
2008-10-21 20:38:00,1.6916,1.6916,1.69135,1.69135,2032399996.0
2008-10-21 20:39:00,1.69135,1.6914,1.6912,1.6914,2095699992.0
2008-10-21 20:40:00,1.6915,1.6924,1.6915,1.6921,1056000013.0
2008-10-21 20:41:00,1.6922,1.6931,1.6922,1.6924,1056000013.0
2008-10-21 20:42:00,1.6923,1.6925,1.692,1.6921,1056000013.0
2008-10-21 20:43:00,1.69195,1.69215,1.6918,1.69195,1056000013.0
2008-10-21 20:44:00,1.6925,1.6931,1.6921,1.6922,1545399993.0
2008-10-21 20:45:00,1.6923,1.6934,1.6923,1.6934,1545399993.0
2008-10-21 20:46:00,1.6931,1.6935,1.6931,1.6932,1545399993.0
2008-10-21 20:47:00,1.6933,1.69345,1.693,1.693,1545399993.0
2008-10-21 20:48:00,1.693,1.6936,1.6928,1.6936,1825799994.0
2008-10-21 20:49:00,1.6935,1.6949,1.6934,1.6937,1825799994.0
2008-10-21 20:50:00,1.6938,1.6945,1.6937,1.694,1825799994.0
2008-10-21 20:51:00,1.6939,1.694,1.6934,1.6935,1825799994.0
2008-10-21 20:52:00,1.6936,1.6936,1.6924,1.6926,1825799994.0
2008-10-21 20:53:00,1.6925,1.6931,1.6925,1.693,1825799994.0
2008-10-21 20:54:00,1.6929,1.693,1.692,1.6924,1825799994.0
2008-10-21 20:55:00,1.69215,1.6927,1.69215,1.6926,1825799994.0
2008-10-21 20:56:00,1.6927,1.693,1.6924,1.6929,268800004.0
2008-10-21 20:57:00,1.6928,1.6928,1.6927,1.6927,268800004.0
2008-10-21 20:58:00,1.693,1.6938,1.6929,1.6938,1450800007.0
2008-10-21 20:59:00,1.6937,1.6947,1.6936,1.6946,1450800007.0
2008-10-21 21:00:00,1.6947,1.6949,1.6944,1.6947,1450800007.0
2008-10-21 21:01:00,1.6948,1.6949,1.6946,1.6947,1450800007.0
2008-10-21 21:02:00,1.69455,1.69455,1.6943,1.6944,1450800007.0
2008-10-21 21:03:00,1.6944,1.6944,1.69435,1.6944,872600007.0
2008-10-21 21:04:00,1.6944,1.6946,1.6944,1.6946,1088900002.0
2008-10-21 21:05:00,1.6945,1.6946,1.6944,1.6944,1088900002.0
2008-10-21 21:06:00,1.6945,1.6948,1.6944,1.6944,1088900002.0
2008-10-21 21:07:00,1.69435,1.69435,1.69415,1.6942,1088900002.0
2008-10-21 21:08:00,1.6941,1.6943,1.6939,1.694,1603700002.0
2008-10-21 21:09:00,1.6938,1.6941,1.6937,1.6939,1603700002.0
2008-10-21 21:10:00,1.6938,1.694,1.6905,1.691,1603700002.0
2008-10-21 21:11:00,1.6907,1.6909,1.6902,1.6907,1603700002.0
2008-10-21 21:12:00,1.6908,1.691,1.6875,1.6889,1603700002.0
2008-10-21 21:13:00,1.689,1.6897,1.6867,1.6867,1603700002.0
2008-10-21 21:14:00,1.6864,1.6872,1.686,1.6862,1603700002.0
2008-10-21 21:15:00,1.6864,1.6865,1.6846,1.6857,1603700002.0
2008-10-21 21:16:00,1.6855,1.6858,1.684,1.6841,1603700002.0
2008-10-21 21:17:00,1.6842,1.6852,1.6841,1.6842,1603700002.0
2008-10-21 21:18:00,1.6843,1.6843,1.683,1.6837,1603700002.0
2008-10-21 21:19:00,1.6839,1.6854,1.6839,1.6853,1603700002.0
2008-10-21 21:20:00,1.6855,1.6855,1.6825,1.6826,1603700002.0
2008-10-21 21:21:00,1.6827,1.6842,1.6824,1.6832,1603700002.0
2008-10-21 21:22:00,1.6831,1.6836,1.6828,1.6832,1603700002.0
2008-10-21 21:23:00,1.6831,1.6834,1.6805,1.6806,1603700002.0
2008-10-21 21:24:00,1.6803,1.6816,1.6803,1.6816,1603700002.0
2008-10-21 21:25:00,1.6815,1.6822,1.6805,1.6821,1603700002.0
2008-10-21 21:26:00,1.6822,1.683,1.682,1.6824,1603700002.0
2008-10-21 21:27:00,1.6826,1.6829,1.682,1.6821,1603700002.0
2008-10-21 21:28:00,1.682,1.6822,1.6809,1.681,1603700002.0
2008-10-21 21:29:00,1.6808,1.681,1.6786,1.6798,1603700002.0
2008-10-21 21:30:00,1.6799,1.6807,1.6792,1.6796,1603700002.0
2008-10-21 21:31:00,1.6793,1.6796,1.6775,1.6779,1603700002.0
2008-10-21 21:32:00,1.6778,1.6779,1.6768,1.6769,1603700002.0
2008-10-21 21:33:00,1.6768,1.6768,1.6737,1.6737,1603700002.0
2008-10-21 21:34:00,1.6738,1.6742,1.6732,1.6736,1603700002.0
2008-10-21 21:35:00,1.674,1.677,1.674,1.6762,1603700002.0
2008-10-21 21:36:00,1.6755,1.676,1.6736,1.6757,1603700002.0
2008-10-21 21:37:00,1.6756,1.6763,1.6751,1.6763,1603700002.0
2008-10-21 21:38:00,1.6766,1.6773,1.6765,1.6769,1603700002.0
2008-10-21 21:39:00,1.677,1.677,1.6746,1.6752,1603700002.0
2008-10-21 21:40:00,1.675,1.675,1.6727,1.6727,1603700002.0
2008-10-21 21:41:00,1.6726,1.6734,1.6723,1.6734,1603700002.0
2008-10-21 21:42:00,1.6735,1.6743,1.6735,1.6737,1603700002.0
2008-10-21 21:43:00,1.6738,1.674,1.6733,1.6733,1603700002.0
2008-10-21 21:44:00,1.6732,1.674,1.6728,1.6734,1603700002.0
2008-10-21 21:45:00,1.6735,1.6735,1.6725,1.6726,1603700002.0
2008-10-21 21:46:00,1.6729,1.6729,1.6726,1.6729,1603700002.0
2008-10-21 21:47:00,1.6725,1.6728,1.6702,1.6708,1603700002.0
2008-10-21 21:48:00,1.6707,1.6714,1.6694,1.6714,1603700002.0
2008-10-21 21:49:00,1.6717,1.6717,1.67,1.6706,1603700002.0
2008-10-21 21:50:00,1.6708,1.6711,1.6695,1.6701,1603700002.0
2008-10-21 21:51:00,1.6702,1.6704,1.67,1.6702,1603700002.0
2008-10-21 21:52:00,1.6704,1.6712,1.6702,1.6712,1603700002.0
2008-10-21 21:53:00,1.6715,1.6718,1.6712,1.6717,1603700002.0
2008-10-21 21:54:00,1.6718,1.6721,1.6717,1.6719,1603700002.0
2008-10-21 21:55:00,1.672,1.673,1.672,1.6723,1603700002.0
2008-10-21 21:56:00,1.6724,1.6729,1.6723,1.6725,1603700002.0
2008-10-21 21:57:00,1.67235,1.6724,1.6714,1.6714,1603700002.0
2008-10-21 21:58:00,1.6714,1.6716,1.6706,1.6708,2055899992.0
2008-10-21 21:59:00,1.6706,1.6707,1.669,1.6698,2055899992.0
2008-10-21 22:00:00,1.6697,1.6714,1.6695,1.6703,2055899992.0
2008-10-21 22:01:00,1.67,1.67075,1.66995,1.6707,2055899992.0
2008-10-21 22:02:00,1.6706,1.6706,1.6698,1.6698,1097799999.0
2008-10-21 22:03:00,1.6699,1.6702,1.6684,1.6688,1097799999.0
2008-10-21 22:04:00,1.6687,1.6687,1.6661,1.6668,1097799999.0
2008-10-21 22:05:00,1.6666,1.6672,1.6656,1.666,1097799999.0
2008-10-21 22:06:00,1.6652,1.6686,1.6652,1.6682,1097799999.0
2008-10-21 22:07:00,1.6677,1.6679,1.6674,1.6677,1097799999.0
2008-10-21 22:08:00,1.6671,1.66745,1.6671,1.6674,1097799999.0
2008-10-21 22:09:00,1.66745,1.668,1.66745,1.6676,1178399986.0
2008-10-21 22:10:00,1.668,1.669,1.668,1.6689,1127200003.0
2008-10-21 22:11:00,1.6687,1.6691,1.6687,1.6689,1127200003.0
2008-10-21 22:12:00,1.669,1.6691,1.669,1.669,1127200003.0
2008-10-21 22:13:00,1.66895,1.66905,1.66895,1.66905,1127200003.0
2008-10-21 22:14:00,1.6689,1.6692,1.6689,1.6692,1663299996.0
2008-10-21 22:15:00,1.6694,1.6695,1.6692,1.6693,1663299996.0
2008-10-21 22:16:00,1.6692,1.6693,1.6686,1.6692,1663299996.0
2008-10-21 22:17:00,1.66925,1.66925,1.669,1.6691,1663299996.0
2008-10-21 22:18:00,1.6693,1.6696,1.6688,1.6694,709000003.0
2008-10-21 22:19:00,1.6693,1.6695,1.6692,1.6695,709000003.0
2008-10-21 22:20:00,1.6694,1.6695,1.6694,1.6695,709000003.0
2008-10-21 22:21:00,1.6694,1.6696,1.6694,1.6695,709000003.0
2008-10-21 22:22:00,1.6696,1.6697,1.6695,1.6697,709000003.0
2008-10-21 22:23:00,1.6696,1.6701,1.6696,1.6701,709000003.0
2008-10-21 22:24:00,1.6704,1.6705,1.6697,1.6702,1347899999.0
2008-10-21 22:25:00,1.67,1.6701,1.6697,1.6697,1347899999.0
2008-10-21 22:26:00,1.6698,1.6698,1.6697,1.6697,1347899999.0
2008-10-21 22:27:00,1.66965,1.67025,1.66965,1.66965,1347899999.0
2008-10-21 22:28:00,1.6704,1.6733,1.6701,1.6724,1005100012.0
2008-10-21 22:29:00,1.6722,1.6738,1.6719,1.6728,1005100012.0
2008-10-21 22:30:00,1.6729,1.6732,1.6727,1.673,1005100012.0
2008-10-21 22:31:00,1.6728,1.673,1.6726,1.6729,1005100012.0
2008-10-21 22:32:00,1.6728,1.673,1.6728,1.673,1005100012.0
2008-10-21 22:33:00,1.6731,1.6731,1.6723,1.6725,325000004.0
2008-10-21 22:34:00,1.6726,1.673,1.6725,1.673,325000004.0
2008-10-21 22:35:00,1.6727,1.6727,1.6724,1.6724,325000004.0
2008-10-21 22:36:00,1.67235,1.67235,1.67235,1.67235,152500000.0
2008-10-21 22:37:00,1.67275,1.6732,1.6727,1.6727,1848999994.0
2008-10-21 22:38:00,1.67265,1.67265,1.6725,1.6725,369899989.0
2008-10-21 22:39:00,1.6729,1.67295,1.67255,1.67255,189800004.0
2008-10-21 22:40:00,1.67275,1.67285,1.67275,1.67285,681000003.0
2008-10-21 22:41:00,1.6729,1.673,1.6726,1.673,587699999.0
2008-10-21 22:42:00,1.6728,1.67285,1.67265,1.67265,587699999.0
2008-10-21 22:43:00,1.6726,1.67315,1.6726,1.67315,1173099994.0
2008-10-21 22:44:00,1.67305,1.67315,1.673,1.67315,608800007.0
2008-10-21 22:45:00,1.67315,1.6733,1.6728,1.67305,1532100020.0
2008-10-21 22:46:00,1.673,1.67415,1.673,1.67365,1692899992.0
2008-10-21 22:47:00,1.67365,1.67365,1.6729,1.67295,1287500000.0
2008-10-21 22:48:00,1.673,1.673,1.67295,1.67295,163799994.0
2008-10-21 22:49:00,1.6729,1.6729,1.6729,1.6729,171899997.0
2008-10-21 22:50:00,1.6729,1.6729,1.6725,1.6725,984999985.0
2008-10-21 22:51:00,1.6725,1.6725,1.6725,1.6725,86900002.0
2008-10-21 22:52:00,1.6725,1.6725,1.6723,1.6723,769399981.0
2008-10-21 22:53:00,1.67225,1.67225,1.67195,1.672,1066499999.0
2008-10-21 22:54:00,1.672,1.6721,1.672,1.67205,1374199963.0
2008-10-21 22:55:00,1.6722,1.6722,1.6702,1.6707,1529799988.0
2008-10-21 22:56:00,1.6714,1.6714,1.6702,1.6706,1529799988.0
2008-10-21 22:57:00,1.6705,1.6706,1.6694,1.6694,1529799988.0
2008-10-21 22:58:00,1.6695,1.67035,1.6695,1.67025,1529799988.0
2008-10-21 22:59:00,1.6702,1.67045,1.67005,1.6703,1423799992.0
2008-10-21 23:00:00,1.67025,1.67037,1.66995,1.67037,78200000.0
2008-10-21 23:01:00,1.67005,1.6703,1.6697,1.66975,54000000.0
2008-10-21 23:02:00,1.66985,1.66985,1.66985,1.66985,66000000.0
2008-10-21 23:03:00,1.6693,1.66945,1.66855,1.6688,433000000.0
2008-10-21 23:04:00,1.6688,1.6689,1.66815,1.66845,839799986.0
2008-10-21 23:05:00,1.6682,1.66875,1.66815,1.66875,1374799992.0
2008-10-21 23:06:00,1.6689,1.669,1.66865,1.66885,1651400039.0
2008-10-21 23:07:00,1.6691,1.6694,1.6681,1.6681,1868100006.0
2008-10-21 23:08:00,1.668,1.6688,1.668,1.6688,1868100006.0
2008-10-21 23:09:00,1.6689,1.6689,1.6687,1.6687,1868100006.0
2008-10-21 23:10:00,1.6686,1.669,1.6685,1.6685,1868100006.0
2008-10-21 23:11:00,1.6686,1.6689,1.6681,1.6688,1868100006.0
2008-10-21 23:12:00,1.6689,1.6689,1.6683,1.6686,1868100006.0
2008-10-21 23:13:00,1.6687,1.6689,1.6686,1.6687,1868100006.0
2008-10-21 23:14:00,1.669,1.6692,1.6686,1.6687,1868100006.0
2008-10-21 23:15:00,1.6689,1.6689,1.6687,1.6687,1868100006.0
2008-10-21 23:16:00,1.66865,1.6687,1.6685,1.66865,1868100006.0
2008-10-21 23:17:00,1.6686,1.6688,1.668,1.6688,752000010.0
2008-10-21 23:18:00,1.66835,1.6691,1.66835,1.6685,752000010.0
2008-10-21 23:19:00,1.6686,1.6688,1.6686,1.6688,105600001.0
2008-10-21 23:20:00,1.6686,1.6686,1.66845,1.6685,439799999.0
2008-10-21 23:21:00,1.669,1.6696,1.6687,1.6687,1000900002.0
2008-10-21 23:22:00,1.6689,1.6692,1.6686,1.6692,1000900002.0
2008-10-21 23:23:00,1.6691,1.6691,1.6686,1.6691,1000900002.0
2008-10-21 23:24:00,1.6692,1.6693,1.6691,1.6691,1000900002.0
2008-10-21 23:25:00,1.669,1.6692,1.6687,1.6692,1000900002.0
2008-10-21 23:26:00,1.6691,1.6694,1.6691,1.6691,1000900002.0
2008-10-21 23:27:00,1.6692,1.6692,1.669,1.6692,1000900002.0
2008-10-21 23:28:00,1.6693,1.6704,1.669,1.6697,1000900002.0
2008-10-21 23:29:00,1.6692,1.6693,1.6687,1.6687,1000900002.0
2008-10-21 23:30:00,1.66855,1.6686,1.6684,1.6684,435199999.0
2008-10-21 23:31:00,1.6684,1.6685,1.6684,1.6685,245200001.0
2008-10-21 23:32:00,1.66885,1.66895,1.6681,1.6681,230599998.0
2008-10-21 23:33:00,1.66825,1.6687,1.6678,1.6678,128599998.0
2008-10-21 23:34:00,1.66805,1.66885,1.66805,1.6685,188800001.0
2008-10-21 23:35:00,1.6687,1.66915,1.6687,1.66915,65600000.0
2008-10-21 23:36:00,1.6692,1.67015,1.66835,1.66885,944999996.0
2008-10-21 23:37:00,1.66855,1.6692,1.66855,1.6692,304600003.0
2008-10-21 23:38:00,1.66935,1.6699,1.6693,1.6697,992800009.0
2008-10-21 23:39:00,1.66975,1.67235,1.6697,1.67025,950900002.0
2008-10-21 23:40:00,1.6704,1.6714,1.6704,1.67055,224599996.0
2008-10-21 23:41:00,1.67095,1.67145,1.67095,1.67145,80600000.0
2008-10-21 23:42:00,1.67055,1.67055,1.67055,1.67055,28200001.0
2008-10-21 23:43:00,1.6706,1.67145,1.6706,1.67065,218400001.0
2008-10-21 23:44:00,1.67045,1.6707,1.67045,1.6706,151199997.0
2008-10-21 23:45:00,1.67056,1.67075,1.67056,1.6707,530599999.0
2008-10-21 23:46:00,1.6706,1.6706,1.6706,1.6706,103800003.0
2008-10-21 23:47:00,1.6711,1.6711,1.6709,1.6709,28000000.0
2008-10-21 23:48:00,1.6711,1.6711,1.671,1.671,28000000.0
2008-10-21 23:49:00,1.6712,1.6714,1.6701,1.6714,28000000.0
2008-10-21 23:50:00,1.671,1.671,1.671,1.671,28000000.0
2008-10-21 23:51:00,1.671,1.671,1.6705,1.6705,211800000.0
2008-10-21 23:52:00,1.6705,1.6705,1.6699,1.6699,76400002.0
2008-10-21 23:53:00,1.6697,1.67025,1.66905,1.6698,836700000.0
2008-10-21 23:54:00,1.6697,1.6698,1.66905,1.6692,1926000024.0
2008-10-21 23:55:00,1.6692,1.6692,1.66755,1.6683,1731000023.0
2008-10-21 23:56:00,1.6684,1.66855,1.6683,1.6684,152399999.0
2008-10-21 23:57:00,1.66865,1.6691,1.66865,1.6691,1061900002.0
2008-10-21 23:58:00,1.6694,1.6695,1.669,1.669,310799995.0
2008-10-21 23:59:00,1.6689,1.6689,1.6687,1.6687,310799995.0
2008-10-22 00:00:00,1.6694,1.6697,1.6691,1.6692,582000000.0
2008-10-22 00:01:00,1.6691,1.6696,1.6691,1.6696,582000000.0
2008-10-22 00:02:00,1.6692,1.66945,1.669,1.66945,582000000.0
2008-10-22 00:03:00,1.67,1.6706,1.6697,1.6705,1442000005.0
2008-10-22 00:04:00,1.6706,1.6707,1.6695,1.6696,1442000005.0
2008-10-22 00:05:00,1.6697,1.6704,1.6692,1.6692,1442000005.0
2008-10-22 00:06:00,1.6691,1.6691,1.6689,1.669,1442000005.0
2008-10-22 00:07:00,1.6691,1.6694,1.669,1.6692,1442000005.0
2008-10-22 00:08:00,1.6694,1.6696,1.6692,1.6694,1442000005.0
2008-10-22 00:09:00,1.6695,1.6696,1.6694,1.6696,1442000005.0
2008-10-22 00:10:00,1.66975,1.6698,1.6696,1.6698,1442000005.0
2008-10-22 00:11:00,1.6697,1.6709,1.6696,1.6708,352999999.0
2008-10-22 00:12:00,1.6707,1.671,1.6707,1.6707,352999999.0
2008-10-22 00:13:00,1.6706,1.6707,1.6701,1.6705,352999999.0
2008-10-22 00:14:00,1.6704,1.6706,1.6703,1.6703,352999999.0
2008-10-22 00:15:00,1.6703,1.6703,1.6695,1.66965,352999999.0
2008-10-22 00:16:00,1.6696,1.6696,1.6691,1.6692,549599998.0
2008-10-22 00:17:00,1.6691,1.6692,1.66885,1.66905,630800001.0
2008-10-22 00:18:00,1.66905,1.6694,1.66895,1.66935,413799995.0
2008-10-22 00:19:00,1.6696,1.6696,1.6695,1.6695,1820199982.0
2008-10-22 00:20:00,1.6696,1.6697,1.66905,1.6694,1820199982.0
2008-10-22 00:21:00,1.6696,1.6697,1.6695,1.6696,870400011.0
2008-10-22 00:22:00,1.6697,1.6698,1.6694,1.6698,870400011.0
2008-10-22 00:23:00,1.6697,1.66985,1.66965,1.66985,870400011.0
2008-10-22 00:24:00,1.66985,1.6703,1.6698,1.6701,1358999988.0
2008-10-22 00:25:00,1.67015,1.6703,1.67015,1.6703,1922400001.0
2008-10-22 00:26:00,1.6704,1.6705,1.6702,1.6704,647599998.0
2008-10-22 00:27:00,1.6703,1.6704,1.6702,1.6702,647599998.0
2008-10-22 00:28:00,1.67,1.67,1.67,1.67,647599998.0
2008-10-22 00:29:00,1.67,1.67,1.66995,1.66995,306200001.0
2008-10-22 00:30:00,1.6699,1.6699,1.6688,1.6688,1692000004.0
2008-10-22 00:31:00,1.66865,1.66935,1.6686,1.6693,1692000004.0
2008-10-22 00:32:00,1.6694,1.6695,1.6693,1.6694,243400007.0
2008-10-22 00:33:00,1.6695,1.6699,1.6695,1.6698,243400007.0
2008-10-22 00:34:00,1.6699,1.6699,1.6696,1.6696,243400007.0
2008-10-22 00:35:00,1.6692,1.66945,1.6692,1.6693,243400007.0
2008-10-22 00:36:00,1.6693,1.6693,1.6693,1.6693,47599998.0
2008-10-22 00:37:00,1.66945,1.66945,1.6692,1.66935,342399997.0
2008-10-22 00:38:00,1.66945,1.66945,1.66885,1.66905,396999996.0
2008-10-22 00:39:00,1.66912,1.66943,1.66895,1.66896,1615600004.0
2008-10-22 00:40:00,1.6691,1.6691,1.66905,1.66905,206199997.0
2008-10-22 00:41:00,1.66905,1.66925,1.66905,1.66925,122600003.0
2008-10-22 00:42:00,1.6693,1.6701,1.6693,1.66995,1261999997.0
2008-10-22 00:43:00,1.66931,1.66977,1.66931,1.66977,1409799986.0
2008-10-22 00:44:00,1.6701,1.67065,1.6701,1.6704,1071300004.0
2008-10-22 00:45:00,1.67035,1.6708,1.6701,1.67035,624800004.0
2008-10-22 00:46:00,1.6708,1.6715,1.6708,1.6715,1419099993.0
2008-10-22 00:47:00,1.671,1.6713,1.671,1.67105,1419099993.0
2008-10-22 00:48:00,1.6712,1.6713,1.67015,1.6704,917999991.0
2008-10-22 00:49:00,1.6704,1.67095,1.6702,1.67095,526599994.0
2008-10-22 00:50:00,1.6711,1.6711,1.6706,1.6708,995399995.0
2008-10-22 00:51:00,1.6709,1.671,1.6707,1.6708,995399995.0
2008-10-22 00:52:00,1.6705,1.6705,1.66905,1.6692,995399995.0
2008-10-22 00:53:00,1.66925,1.66925,1.6691,1.6691,149600003.0
2008-10-22 00:54:00,1.6693,1.6694,1.6693,1.6694,95799999.0
2008-10-22 00:55:00,1.6694,1.6697,1.6693,1.6693,1549699995.0
2008-10-22 00:56:00,1.6693,1.6693,1.6682,1.6682,1863099986.0
2008-10-22 00:57:00,1.6685,1.6685,1.6676,1.6677,1366800030.0
2008-10-22 00:58:00,1.6676,1.6678,1.6676,1.6676,1366800030.0
2008-10-22 00:59:00,1.6677,1.6679,1.6671,1.6672,1366800030.0
2008-10-22 01:00:00,1.6671,1.6677,1.6671,1.6674,1366800030.0
2008-10-22 01:01:00,1.6673,1.6673,1.6669,1.6669,1366800030.0
2008-10-22 01:02:00,1.6668,1.6669,1.666,1.6662,1366800030.0
2008-10-22 01:03:00,1.6663,1.6664,1.6651,1.6651,1366800030.0
2008-10-22 01:04:00,1.6652,1.6655,1.6652,1.6655,1366800030.0
2008-10-22 01:05:00,1.6657,1.6663,1.6655,1.6662,1366800030.0
2008-10-22 01:06:00,1.6663,1.6667,1.6663,1.6667,1366800030.0
2008-10-22 01:07:00,1.66645,1.66645,1.6663,1.6663,1366800030.0
2008-10-22 01:08:00,1.6663,1.6667,1.66615,1.6663,784900002.0
2008-10-22 01:09:00,1.6668,1.6669,1.6667,1.6668,1999399999.0
2008-10-22 01:10:00,1.6664,1.66665,1.6662,1.6663,1999399999.0
2008-10-22 01:11:00,1.6666,1.6669,1.6666,1.6669,1357000000.0
2008-10-22 01:12:00,1.6668,1.6673,1.6667,1.6669,1357000000.0
2008-10-22 01:13:00,1.667,1.6674,1.667,1.6674,1357000000.0
2008-10-22 01:14:00,1.6675,1.6676,1.6675,1.6675,1357000000.0
2008-10-22 01:15:00,1.66745,1.66745,1.667,1.6674,1357000000.0
2008-10-22 01:16:00,1.6675,1.6677,1.6675,1.6675,2138899990.0
2008-10-22 01:17:00,1.6676,1.6678,1.6675,1.6676,2138899990.0
2008-10-22 01:18:00,1.6675,1.6675,1.6666,1.667,2138899990.0
2008-10-22 01:19:00,1.6669,1.6669,1.665,1.665,2138899990.0
2008-10-22 01:20:00,1.6651,1.6651,1.6645,1.6646,2138899990.0
2008-10-22 01:21:00,1.6647,1.6648,1.6644,1.6645,2138899990.0
2008-10-22 01:22:00,1.6646,1.6646,1.6641,1.6643,261600002.0
2008-10-22 01:23:00,1.6644,1.6645,1.6644,1.6644,261600002.0
2008-10-22 01:24:00,1.6645,1.6647,1.6645,1.6645,261600002.0
2008-10-22 01:25:00,1.6646,1.665,1.6646,1.665,261600002.0
2008-10-22 01:26:00,1.6651,1.6655,1.665,1.6653,261600002.0
2008-10-22 01:27:00,1.6652,1.6652,1.6647,1.6652,261600002.0
2008-10-22 01:28:00,1.6651,1.6652,1.6651,1.6652,261600002.0
2008-10-22 01:29:00,1.665,1.6652,1.6648,1.6651,261600002.0
2008-10-22 01:30:00,1.6652,1.6654,1.664,1.664,261600002.0
2008-10-22 01:31:00,1.6641,1.6646,1.6635,1.6635,261600002.0
2008-10-22 01:32:00,1.6633,1.6633,1.6627,1.663,261600002.0
2008-10-22 01:33:00,1.6629,1.6635,1.6627,1.6634,261600002.0
2008-10-22 01:34:00,1.663,1.66325,1.6629,1.663,261600002.0
2008-10-22 01:35:00,1.6633,1.6634,1.6627,1.6628,656399998.0
2008-10-22 01:38:00,1.6621,1.6624,1.6621,1.6623,656399998.0
2008-10-22 01:39:00,1.6624,1.663,1.6624,1.6627,656399998.0
2008-10-22 01:40:00,1.6624,1.6624,1.6624,1.6624,656399998.0
2008-10-22 01:41:00,1.6625,1.6625,1.6611,1.6611,1066699995.0
2008-10-22 01:42:00,1.6612,1.6613,1.6591,1.6597,1066699995.0
2008-10-22 01:43:00,1.6592,1.6599,1.6592,1.6599,1066699995.0
2008-10-22 01:44:00,1.6594,1.6594,1.6585,1.6585,1746699984.0
2008-10-22 01:45:00,1.6582,1.6584,1.6574,1.658,1746699984.0
2008-10-22 01:46:00,1.6579,1.6581,1.6577,1.6579,1746699984.0
2008-10-22 01:47:00,1.658,1.658,1.6574,1.6574,1746699984.0
2008-10-22 01:48:00,1.6576,1.6579,1.6574,1.6576,1746699984.0
2008-10-22 01:49:00,1.6577,1.6579,1.6569,1.6569,1746699984.0
2008-10-22 01:50:00,1.6563,1.6563,1.6535,1.6535,1746699984.0
2008-10-22 01:51:00,1.6533,1.6533,1.6512,1.6516,1746699984.0
2008-10-22 01:52:00,1.6517,1.6542,1.6517,1.6542,1746699984.0
2008-10-22 01:53:00,1.6541,1.6544,1.6532,1.6536,1746699984.0
2008-10-22 01:54:00,1.6534,1.6535,1.6532,1.6532,1746699984.0
2008-10-22 01:55:00,1.6532,1.6532,1.65245,1.6526,2112800004.0
2008-10-22 01:56:00,1.6528,1.653,1.6528,1.6528,945200011.0
2008-10-22 01:57:00,1.6529,1.6536,1.6528,1.6532,945200011.0
2008-10-22 01:58:00,1.6531,1.6534,1.6529,1.6529,945200011.0
2008-10-22 01:59:00,1.6528,1.6528,1.6527,1.6527,945200011.0
2008-10-22 02:00:00,1.6528,1.6531,1.6515,1.6521,945200011.0
2008-10-22 02:01:00,1.65165,1.6519,1.6514,1.65175,945200011.0
2008-10-22 02:02:00,1.6524,1.6524,1.6517,1.6517,889400007.0
2008-10-22 02:03:00,1.6515,1.6518,1.6514,1.6516,889400007.0
2008-10-22 02:04:00,1.6515,1.6519,1.6515,1.6519,889400007.0
2008-10-22 02:05:00,1.6518,1.6522,1.6518,1.6522,889400007.0
2008-10-22 02:06:00,1.6519,1.6522,1.6519,1.6522,889400007.0
2008-10-22 02:07:00,1.65225,1.6526,1.6521,1.6526,1736100005.0
2008-10-22 02:08:00,1.6526,1.6529,1.6524,1.6524,1418000023.0
2008-10-22 02:09:00,1.6525,1.6525,1.6523,1.6524,1418000023.0
2008-10-22 02:10:00,1.652,1.6525,1.652,1.6525,1418000023.0
2008-10-22 02:11:00,1.6528,1.6533,1.6528,1.6533,958399987.0
2008-10-22 02:12:00,1.6534,1.6545,1.6532,1.6545,958399987.0
2008-10-22 02:13:00,1.6546,1.6547,1.6545,1.6546,958399987.0
2008-10-22 02:14:00,1.6547,1.6553,1.6547,1.6553,958399987.0
2008-10-22 02:15:00,1.6556,1.6556,1.6556,1.6556,958399987.0
2008-10-22 02:16:00,1.6555,1.6563,1.6554,1.6563,958399987.0
2008-10-22 02:17:00,1.6564,1.6566,1.656,1.6562,958399987.0
2008-10-22 02:18:00,1.6564,1.6566,1.6558,1.6566,958399987.0
2008-10-22 02:19:00,1.657,1.6571,1.6568,1.6568,958399987.0
2008-10-22 02:20:00,1.65645,1.65675,1.65615,1.6565,958399987.0
2008-10-22 02:21:00,1.65645,1.6569,1.65605,1.6568,2091300001.0
2008-10-22 02:22:00,1.6572,1.6576,1.657,1.6573,1939499975.0
2008-10-22 02:23:00,1.657,1.6571,1.65665,1.65675,1939499975.0
2008-10-22 02:24:00,1.6571,1.6572,1.6558,1.6564,1004199995.0
2008-10-22 02:25:00,1.6564,1.6564,1.65565,1.6558,1004199995.0
2008-10-22 02:26:00,1.6558,1.65585,1.65485,1.6557,2090200008.0
2008-10-22 02:27:00,1.6561,1.6569,1.6556,1.6566,1463399994.0
2008-10-22 02:28:00,1.6565,1.6573,1.6564,1.6569,1463399994.0
2008-10-22 02:29:00,1.65645,1.65695,1.6564,1.65675,1463399994.0
2008-10-22 02:30:00,1.6571,1.6573,1.6569,1.6571,814200005.0
2008-10-22 02:31:00,1.657,1.6571,1.6566,1.6569,814200005.0
2008-10-22 02:32:00,1.657,1.6573,1.6567,1.6567,814200005.0
2008-10-22 02:33:00,1.6568,1.6569,1.6567,1.6568,814200005.0
2008-10-22 02:34:00,1.6569,1.6571,1.6569,1.6571,814200005.0
2008-10-22 02:35:00,1.6568,1.6577,1.6568,1.6577,814200005.0
2008-10-22 02:36:00,1.6578,1.6581,1.6576,1.6579,2070299995.0
2008-10-22 02:37:00,1.6578,1.6579,1.6578,1.6579,2070299995.0
2008-10-22 02:38:00,1.6578,1.6584,1.6578,1.6583,2070299995.0
2008-10-22 02:39:00,1.6584,1.6587,1.6583,1.6587,2070299995.0
2008-10-22 02:40:00,1.6588,1.6593,1.6587,1.6589,2070299995.0
2008-10-22 02:41:00,1.6588,1.65905,1.6588,1.6588,2070299995.0
2008-10-22 02:42:00,1.6592,1.6599,1.6592,1.6599,1664000015.0
2008-10-22 02:43:00,1.6597,1.65985,1.6597,1.6597,1664000015.0
2008-10-22 02:44:00,1.6597,1.65975,1.6596,1.65965,1475600010.0
2008-10-22 02:45:00,1.6599,1.66,1.6597,1.6597,1838700008.0
2008-10-22 02:46:00,1.6595,1.6599,1.6591,1.6599,1838700008.0
2008-10-22 02:47:00,1.66,1.66,1.6584,1.6585,1838700008.0
2008-10-22 02:48:00,1.6584,1.6594,1.658,1.6582,1838700008.0
2008-10-22 02:49:00,1.65775,1.658,1.65735,1.658,1838700008.0
2008-10-22 02:50:00,1.6583,1.6591,1.6583,1.6589,1606200001.0
2008-10-22 02:51:00,1.6585,1.6587,1.6585,1.65865,1606200001.0
2008-10-22 02:52:00,1.65865,1.65865,1.6586,1.6586,96099998.0
2008-10-22 02:53:00,1.65855,1.65855,1.6585,1.65855,254999995.0
2008-10-22 02:54:00,1.6588,1.6592,1.6586,1.6586,1137100005.0
2008-10-22 02:55:00,1.6587,1.6591,1.6585,1.659,1137100005.0
2008-10-22 02:56:00,1.6589,1.6589,1.6586,1.6588,1137100005.0
2008-10-22 02:57:00,1.6587,1.6591,1.6587,1.6591,1137100005.0
2008-10-22 02:58:00,1.65895,1.65905,1.65855,1.6586,1781399999.0
2008-10-22 02:59:00,1.65855,1.6588,1.65825,1.6583,1575100002.0
2008-10-22 03:00:00,1.65845,1.65845,1.65825,1.6583,1104099991.0
2008-10-22 03:01:00,1.6584,1.6585,1.6578,1.6578,682899993.0
2008-10-22 03:02:00,1.6578,1.6579,1.6574,1.6574,682899993.0
2008-10-22 03:03:00,1.6574,1.65755,1.6572,1.6572,1493699989.0
2008-10-22 03:04:00,1.6572,1.6572,1.6572,1.6572,110000004.0
2008-10-22 03:05:00,1.6572,1.6572,1.6572,1.6572,163599998.0
2008-10-22 03:06:00,1.6572,1.6572,1.6568,1.65685,436399987.0
2008-10-22 03:07:00,1.6569,1.657,1.6563,1.65695,1360199996.0
2008-10-22 03:08:00,1.657,1.6575,1.6569,1.6575,2146799983.0
2008-10-22 03:09:00,1.6576,1.6581,1.6574,1.6578,2146799983.0
2008-10-22 03:10:00,1.6577,1.6582,1.6575,1.6575,2146799983.0
2008-10-22 03:11:00,1.6575,1.6576,1.6573,1.65735,2146799983.0
2008-10-22 03:12:00,1.6572,1.6577,1.6572,1.6577,1925599990.0
2008-10-22 03:13:00,1.658,1.6583,1.6566,1.6572,517899997.0
2008-10-22 03:14:00,1.65715,1.6573,1.65575,1.6559,517899997.0
2008-10-22 03:15:00,1.65585,1.6559,1.6556,1.65565,929699996.0
2008-10-22 03:16:00,1.65565,1.6563,1.65565,1.656,1231100005.0
2008-10-22 03:17:00,1.65595,1.65595,1.6559,1.6559,239800003.0
2008-10-22 03:18:00,1.6559,1.6559,1.6559,1.6559,201000004.0
2008-10-22 03:19:00,1.6559,1.65595,1.6559,1.6559,766800002.0
2008-10-22 03:20:00,1.6559,1.6559,1.65575,1.65575,347999995.0
2008-10-22 03:21:00,1.6557,1.6557,1.6554,1.65565,1298999994.0
2008-10-22 03:22:00,1.6557,1.6557,1.6556,1.6556,116400002.0
2008-10-22 03:23:00,1.6556,1.6556,1.6556,1.6556,59199999.0
2008-10-22 03:24:00,1.6556,1.65565,1.6556,1.65565,370599998.0
2008-10-22 03:25:00,1.6561,1.6562,1.656,1.6561,1963400005.0
2008-10-22 03:26:00,1.65575,1.6564,1.6556,1.6564,1963400005.0
2008-10-22 03:27:00,1.65635,1.65645,1.65565,1.65635,905500000.0
2008-10-22 03:28:00,1.6564,1.6569,1.6564,1.6567,1040199994.0
2008-10-22 03:29:00,1.6566,1.6567,1.6562,1.6563,1040199994.0
2008-10-22 03:30:00,1.65655,1.65655,1.6556,1.65605,1040199994.0
2008-10-22 03:31:00,1.656,1.6561,1.656,1.6561,332499996.0
2008-10-22 03:32:00,1.6561,1.6561,1.65605,1.65605,232699997.0
2008-10-22 03:33:00,1.65655,1.65675,1.65645,1.65675,359000002.0
2008-10-22 03:34:00,1.657,1.6573,1.657,1.6573,220400002.0
2008-10-22 03:35:00,1.6574,1.6586,1.6574,1.6586,220400002.0
2008-10-22 03:36:00,1.6585,1.6585,1.6583,1.6585,220400002.0
2008-10-22 03:37:00,1.6586,1.6599,1.6586,1.6595,220400002.0
2008-10-22 03:38:00,1.6591,1.6591,1.6591,1.6591,220400002.0
2008-10-22 03:39:00,1.6591,1.6591,1.6581,1.6581,983937495.0
2008-10-22 03:40:00,1.6581,1.6581,1.65725,1.6581,361799994.0
2008-10-22 03:41:00,1.6573,1.6576,1.6573,1.65755,1304800007.0
2008-10-22 03:42:00,1.6578,1.658,1.6576,1.6579,1402899982.0
2008-10-22 03:43:00,1.658,1.6581,1.6577,1.6577,1402899982.0
2008-10-22 03:44:00,1.6576,1.658,1.6576,1.6579,1402899982.0
2008-10-22 03:45:00,1.6578,1.658,1.6577,1.6578,1402899982.0
2008-10-22 03:46:00,1.65745,1.65745,1.6574,1.65745,1402899982.0
2008-10-22 03:47:00,1.6574,1.6575,1.6574,1.6574,1683300002.0
2008-10-22 03:48:00,1.6574,1.6574,1.65695,1.6571,1586400003.0
2008-10-22 03:49:00,1.6571,1.6571,1.6571,1.6571,472599998.0
2008-10-22 03:50:00,1.6571,1.6572,1.6571,1.6571,932599996.0
2008-10-22 03:51:00,1.6571,1.6571,1.6571,1.6571,1101799974.0
2008-10-22 03:52:00,1.6571,1.6571,1.65625,1.65635,1004499997.0
2008-10-22 03:53:00,1.6565,1.6565,1.65565,1.65605,699600008.0
2008-10-22 03:54:00,1.65625,1.65625,1.65625,1.65625,86000000.0
2008-10-22 03:55:00,1.65615,1.65615,1.65545,1.6555,862899996.0
2008-10-22 03:56:00,1.6561,1.6561,1.656,1.656,42000000.0
2008-10-22 03:57:00,1.6558,1.6558,1.6558,1.6558,42000000.0
2008-10-22 03:58:00,1.65565,1.65565,1.65565,1.65565,34000000.0
2008-10-22 03:59:00,1.6558,1.6563,1.65565,1.6561,1472400005.0
2008-10-22 04:00:00,1.6561,1.65615,1.65545,1.6556,1261999977.0
2008-10-22 04:01:00,1.6556,1.6557,1.6552,1.65535,1061499996.0
2008-10-22 04:02:00,1.6554,1.6554,1.6548,1.6551,2079900010.0
2008-10-22 04:03:00,1.655,1.65545,1.65495,1.65515,2079900010.0
2008-10-22 04:04:00,1.6551,1.6551,1.655,1.655,244200004.0
2008-10-22 04:05:00,1.65495,1.655,1.6549,1.655,616599997.0
2008-10-22 04:06:00,1.6551,1.6551,1.6551,1.6551,220000000.0
2008-10-22 04:07:00,1.6551,1.65555,1.6551,1.65555,454399999.0
2008-10-22 04:08:00,1.6557,1.65615,1.6557,1.656,875599996.0
2008-10-22 04:09:00,1.6553,1.65565,1.6553,1.65555,428200006.0
2008-10-22 04:10:00,1.65555,1.65555,1.65545,1.65545,123200001.0
2008-10-22 04:11:00,1.6554,1.65555,1.6554,1.65555,847500025.0
2008-10-22 04:12:00,1.65555,1.65575,1.6555,1.65575,605800010.0
2008-10-22 04:13:00,1.6559,1.6562,1.6557,1.6557,131599999.0
2008-10-22 04:14:00,1.6556,1.6556,1.6556,1.6556,131599999.0
2008-10-22 04:15:00,1.6557,1.6558,1.6544,1.6544,1226100000.0
2008-10-22 04:16:00,1.6538,1.654,1.65325,1.6536,1226100000.0
2008-10-22 04:17:00,1.6536,1.6552,1.6536,1.6547,965399996.0
2008-10-22 04:18:00,1.6548,1.6548,1.6541,1.6544,965399996.0
2008-10-22 04:19:00,1.6546,1.6546,1.6539,1.6539,965399996.0
2008-10-22 04:20:00,1.6538,1.6538,1.6521,1.6525,965399996.0
2008-10-22 04:21:00,1.6526,1.6527,1.6525,1.6526,965399996.0
2008-10-22 04:22:00,1.6523,1.6523,1.6511,1.65205,965399996.0
2008-10-22 04:23:00,1.652,1.652,1.6515,1.65175,813399988.0
2008-10-22 04:24:00,1.6514,1.6514,1.6504,1.6505,1742899990.0
2008-10-22 04:25:00,1.6503,1.6509,1.6502,1.6504,1742899990.0
2008-10-22 04:26:00,1.6503,1.6504,1.6499,1.6502,1742899990.0
2008-10-22 04:27:00,1.6505,1.6505,1.6504,1.6504,1742899990.0
2008-10-22 04:28:00,1.6503,1.6503,1.6487,1.649,1742899990.0
2008-10-22 04:29:00,1.6489,1.6493,1.6487,1.6492,1742899990.0
2008-10-22 04:30:00,1.64895,1.64915,1.64885,1.649,1742899990.0
2008-10-22 04:31:00,1.6488,1.6497,1.6488,1.6495,1303100004.0
2008-10-22 04:32:00,1.64905,1.6498,1.64895,1.6496,1303100004.0
2008-10-22 04:33:00,1.6496,1.64995,1.64955,1.6498,1890299987.0
2008-10-22 04:34:00,1.6501,1.6501,1.6496,1.65,870499995.0
2008-10-22 04:35:00,1.6501,1.6501,1.6497,1.6501,870499995.0
2008-10-22 04:36:00,1.65,1.6506,1.65,1.6505,870499995.0
2008-10-22 04:37:00,1.6504,1.6507,1.6503,1.6507,870499995.0
2008-10-22 04:38:00,1.6504,1.65045,1.6503,1.65035,870499995.0
2008-10-22 04:39:00,1.6504,1.6512,1.65025,1.65045,1401799998.0
2008-10-22 04:40:00,1.65055,1.6506,1.65005,1.65005,2079599985.0
2008-10-22 04:41:00,1.6502,1.65025,1.65005,1.65025,1103800005.0
2008-10-22 04:42:00,1.6505,1.6508,1.6504,1.6504,255599998.0
2008-10-22 04:43:00,1.6505,1.6512,1.6505,1.651,255599998.0
2008-10-22 04:44:00,1.6512,1.6512,1.6505,1.6505,255599998.0
2008-10-22 04:45:00,1.65025,1.6504,1.65015,1.6504,255599998.0
2008-10-22 04:46:00,1.6504,1.6507,1.6502,1.65055,1607199981.0
2008-10-22 04:47:00,1.6505,1.651,1.6505,1.651,1510200003.0
2008-10-22 04:48:00,1.65075,1.6508,1.6505,1.6506,1510200003.0
2008-10-22 04:49:00,1.65005,1.6507,1.64995,1.6507,1031099990.0
2008-10-22 04:50:00,1.6508,1.65115,1.65075,1.65115,1711800003.0
2008-10-22 04:51:00,1.6512,1.6522,1.6511,1.6516,485800004.0
2008-10-22 04:52:00,1.65145,1.65145,1.6509,1.65125,485800004.0
2008-10-22 04:53:00,1.65125,1.65125,1.6511,1.6512,339200006.0
2008-10-22 04:54:00,1.65118,1.65118,1.65047,1.65052,1241399981.0
2008-10-22 04:55:00,1.6511,1.65135,1.65035,1.6512,1467699992.0
2008-10-22 04:56:00,1.6512,1.6512,1.65035,1.6505,2006099999.0
2008-10-22 04:57:00,1.6505,1.6505,1.6496,1.65005,1642999977.0
2008-10-22 04:58:00,1.6501,1.6508,1.6499,1.6504,2081800004.0
2008-10-22 04:59:00,1.65015,1.6511,1.65015,1.6509,2081800004.0
2008-10-22 05:00:00,1.65095,1.6513,1.6509,1.6513,716199997.0
2008-10-22 05:01:00,1.65135,1.6515,1.6513,1.6514,1767499999.0
2008-10-22 05:02:00,1.6514,1.6517,1.6514,1.6517,2141900023.0
2008-10-22 05:03:00,1.6514,1.65145,1.65135,1.65135,2141900023.0
2008-10-22 05:04:00,1.6513,1.65155,1.6513,1.65155,917499984.0
2008-10-22 05:05:00,1.6518,1.6518,1.6516,1.6517,1486800008.0
2008-10-22 05:06:00,1.65155,1.6521,1.65135,1.6517,1486800008.0
2008-10-22 05:07:00,1.6517,1.6517,1.65085,1.65135,1738700007.0
2008-10-22 05:08:00,1.6514,1.6514,1.6509,1.6514,1264900020.0
2008-10-22 05:09:00,1.6516,1.6517,1.651,1.651,1729399983.0
2008-10-22 05:10:00,1.651,1.65125,1.65075,1.6509,1729399983.0
2008-10-22 05:11:00,1.6509,1.6514,1.65075,1.6509,719199989.0
2008-10-22 05:12:00,1.651,1.6511,1.6509,1.651,793800002.0
2008-10-22 05:13:00,1.6511,1.6511,1.6511,1.6511,105400002.0
2008-10-22 05:14:00,1.6511,1.6511,1.6511,1.6511,105400002.0
2008-10-22 05:15:00,1.6511,1.6511,1.651,1.651,164200005.0
2008-10-22 05:16:00,1.6514,1.6514,1.6504,1.6507,2006300016.0
2008-10-22 05:17:00,1.6505,1.6508,1.6505,1.6507,2006300016.0
2008-10-22 05:18:00,1.6504,1.6504,1.6499,1.6501,2006300016.0
2008-10-22 05:19:00,1.6502,1.6502,1.64955,1.6499,637299998.0
2008-10-22 05:20:00,1.65,1.65,1.6499,1.6499,819099998.0
2008-10-22 05:21:00,1.6499,1.6499,1.6499,1.6499,274400005.0
2008-10-22 05:22:00,1.6499,1.6499,1.6498,1.64985,565099999.0
2008-10-22 05:23:00,1.64985,1.65015,1.6498,1.6498,1945599985.0
2008-10-22 05:24:00,1.65,1.6511,1.65,1.6511,1511400003.0
2008-10-22 05:25:00,1.6509,1.6509,1.6498,1.6504,1511400003.0
2008-10-22 05:26:00,1.6503,1.6505,1.6502,1.6505,1511400003.0
2008-10-22 05:27:00,1.6504,1.6505,1.6503,1.6505,1511400003.0
2008-10-22 05:28:00,1.6503,1.6505,1.6496,1.6501,1511400003.0
2008-10-22 05:29:00,1.65,1.65,1.6476,1.6476,1511400003.0
2008-10-22 05:30:00,1.6475,1.6477,1.6466,1.6468,1511400003.0
2008-10-22 05:31:00,1.6469,1.6472,1.64605,1.6464,1511400003.0
2008-10-22 05:32:00,1.6466,1.6468,1.6439,1.6441,1647600004.0
2008-10-22 05:33:00,1.6438,1.6442,1.6424,1.6436,1647600004.0
2008-10-22 05:34:00,1.6434,1.6449,1.6431,1.6449,1647600004.0
2008-10-22 05:35:00,1.6444,1.6454,1.6443,1.6447,1647600004.0
2008-10-22 05:36:00,1.6449,1.6459,1.6449,1.6456,1647600004.0
2008-10-22 05:37:00,1.6455,1.6458,1.6442,1.6442,1647600004.0
2008-10-22 05:38:00,1.6441,1.6442,1.6426,1.6426,1647600004.0
2008-10-22 05:39:00,1.6427,1.6442,1.6423,1.644,1647600004.0
2008-10-22 05:40:00,1.64335,1.64355,1.6431,1.6433,1647600004.0
2008-10-22 05:41:00,1.6436,1.6437,1.6436,1.6437,1957199989.0
2008-10-22 05:42:00,1.6436,1.6436,1.6407,1.6409,1957199989.0
2008-10-22 05:43:00,1.6413,1.6418,1.6395,1.6397,1957199989.0
2008-10-22 05:44:00,1.6396,1.6405,1.6389,1.6398,1957199989.0
2008-10-22 05:45:00,1.6397,1.6423,1.6394,1.642,1957199989.0
2008-10-22 05:46:00,1.6416,1.6419,1.64125,1.6417,1957199989.0
2008-10-22 05:47:00,1.6417,1.6417,1.6411,1.6414,1245199997.0
2008-10-22 05:48:00,1.6414,1.6424,1.64125,1.64175,2023600006.0
2008-10-22 05:49:00,1.6415,1.6421,1.6405,1.6419,261999995.0
2008-10-22 05:50:00,1.6424,1.6431,1.6415,1.6421,261999995.0
2008-10-22 05:51:00,1.64185,1.64185,1.6411,1.64135,261999995.0
2008-10-22 05:52:00,1.64145,1.6421,1.64145,1.64195,576200001.0
2008-10-22 05:53:00,1.6419,1.6419,1.64175,1.64175,120200001.0
2008-10-22 05:54:00,1.6417,1.6424,1.6415,1.6424,1196399989.0
2008-10-22 05:55:00,1.64255,1.64255,1.64185,1.642,435200001.0
2008-10-22 05:56:00,1.642,1.643,1.64185,1.643,1925299974.0
2008-10-22 05:57:00,1.643,1.6434,1.6426,1.6434,423999997.0
2008-10-22 05:58:00,1.6431,1.6434,1.6427,1.6433,423999997.0
2008-10-22 05:59:00,1.6434,1.6438,1.6433,1.6438,423999997.0
2008-10-22 06:00:00,1.6439,1.644,1.6429,1.6429,423999997.0
2008-10-22 06:01:00,1.6429,1.6429,1.64195,1.6421,423999997.0
2008-10-22 06:02:00,1.64235,1.64235,1.6416,1.6416,352599996.0
2008-10-22 06:03:00,1.6417,1.6428,1.6416,1.6422,1954200011.0
2008-10-22 06:04:00,1.6423,1.6423,1.642,1.642,564000016.0
2008-10-22 06:05:00,1.6418,1.6418,1.6412,1.6412,1044600018.0
2008-10-22 06:06:00,1.6413,1.6413,1.6412,1.6412,221400002.0
2008-10-22 06:07:00,1.6413,1.6416,1.6412,1.6415,892499994.0
2008-10-22 06:08:00,1.64155,1.64245,1.64155,1.64155,1730400007.0
2008-10-22 06:09:00,1.64165,1.64205,1.6407,1.64175,1376200013.0
2008-10-22 06:10:00,1.6411,1.6412,1.6402,1.6405,1020800004.0
2008-10-22 06:11:00,1.6405,1.6405,1.63935,1.6401,976200003.0
2008-10-22 06:12:00,1.6408,1.6412,1.6399,1.6401,2143399976.0
2008-10-22 06:13:00,1.63995,1.6403,1.6394,1.6395,2143399976.0
2008-10-22 06:14:00,1.6395,1.6395,1.63925,1.63935,1244900003.0
2008-10-22 06:15:00,1.6394,1.6394,1.63685,1.63685,1156500016.0
2008-10-22 06:16:00,1.637,1.6373,1.6356,1.6356,1912300004.0
2008-10-22 06:17:00,1.6348,1.6348,1.6302,1.6309,1912300004.0
2008-10-22 06:18:00,1.6307,1.6314,1.6272,1.628,1912300004.0
2008-10-22 06:19:00,1.6279,1.6298,1.6278,1.6297,1912300004.0
2008-10-22 06:20:00,1.6298,1.632,1.6295,1.632,1912300004.0
2008-10-22 06:21:00,1.6319,1.6338,1.6319,1.6338,1912300004.0
2008-10-22 06:22:00,1.634,1.6354,1.634,1.6353,1912300004.0
2008-10-22 06:23:00,1.6352,1.6354,1.6342,1.6344,1912300004.0
2008-10-22 06:24:00,1.6348,1.6348,1.6325,1.6326,1912300004.0
2008-10-22 06:25:00,1.6325,1.633,1.6316,1.6316,1912300004.0
2008-10-22 06:26:00,1.6314,1.632,1.6295,1.6295,1912300004.0
2008-10-22 06:27:00,1.6296,1.6306,1.6294,1.6299,1912300004.0
2008-10-22 06:28:00,1.6295,1.63035,1.6273,1.6273,1912300004.0
2008-10-22 06:29:00,1.6273,1.6277,1.624,1.624,2019999996.0
2008-10-22 06:30:00,1.6242,1.6256,1.6228,1.6254,2019999996.0
2008-10-22 06:31:00,1.6253,1.6308,1.6252,1.6306,2019999996.0
2008-10-22 06:32:00,1.6305,1.6306,1.6297,1.6299,2019999996.0
2008-10-22 06:33:00,1.63,1.6306,1.6273,1.6278,2019999996.0
2008-10-22 06:34:00,1.6277,1.6281,1.6244,1.6249,2019999996.0
2008-10-22 06:35:00,1.62445,1.6254,1.6241,1.6242,2019999996.0
2008-10-22 06:36:00,1.6248,1.6279,1.6244,1.6277,1467499996.0
2008-10-22 06:37:00,1.6271,1.6278,1.6267,1.6276,1467499996.0
2008-10-22 06:38:00,1.6282,1.6294,1.6279,1.629,856699993.0
2008-10-22 06:39:00,1.6292,1.6299,1.6291,1.6297,856699993.0
2008-10-22 06:40:00,1.6294,1.6297,1.6274,1.6284,856699993.0
2008-10-22 06:41:00,1.6285,1.6285,1.6262,1.6262,856699993.0
2008-10-22 06:42:00,1.6261,1.6269,1.6253,1.6269,856699993.0
2008-10-22 06:43:00,1.6263,1.62705,1.62625,1.62705,856699993.0
2008-10-22 06:44:00,1.6272,1.62925,1.62665,1.62925,1927699991.0
2008-10-22 06:45:00,1.62905,1.62905,1.6285,1.6285,942599998.0
2008-10-22 06:46:00,1.6285,1.6303,1.6285,1.6302,857600006.0
2008-10-22 06:47:00,1.6303,1.6314,1.6289,1.6306,857600006.0
2008-10-22 06:48:00,1.6308,1.6334,1.6301,1.6322,857600006.0
2008-10-22 06:49:00,1.63175,1.6322,1.63175,1.6322,857600006.0
2008-10-22 06:50:00,1.6322,1.6322,1.6307,1.6314,1455000002.0
2008-10-22 06:51:00,1.6317,1.6317,1.6299,1.6304,874300012.0
2008-10-22 06:52:00,1.6302,1.6307,1.6292,1.63,874300012.0
2008-10-22 06:53:00,1.6298,1.62995,1.62925,1.62935,874300012.0
2008-10-22 06:54:00,1.62955,1.62995,1.62945,1.6297,1649300015.0
2008-10-22 06:55:00,1.62935,1.62995,1.62935,1.6299,1310600015.0
2008-10-22 06:56:00,1.6301,1.6302,1.629,1.6294,694599993.0
2008-10-22 06:57:00,1.6293,1.6293,1.6285,1.6288,694599993.0
2008-10-22 06:58:00,1.62835,1.62895,1.62835,1.62895,694599993.0
2008-10-22 06:59:00,1.6292,1.6297,1.6288,1.6292,1689699991.0
2008-10-22 07:00:00,1.6289,1.6294,1.6287,1.6288,1689699991.0
2008-10-22 07:01:00,1.6289,1.6293,1.6286,1.6288,1508299990.0
2008-10-22 07:02:00,1.6289,1.6293,1.6288,1.6288,1508299990.0
2008-10-22 07:03:00,1.62875,1.6292,1.6282,1.6283,1508299990.0
2008-10-22 07:04:00,1.6288,1.6289,1.6285,1.6285,1514199996.0
2008-10-22 07:05:00,1.6286,1.6288,1.6284,1.6284,1514199996.0
2008-10-22 07:06:00,1.6283,1.62845,1.62805,1.62805,1514199996.0
2008-10-22 07:07:00,1.6286,1.629,1.6286,1.6288,1874200024.0
2008-10-22 07:08:00,1.62875,1.62885,1.6287,1.62875,1874200024.0
2008-10-22 07:09:00,1.629,1.6293,1.6288,1.629,1347899999.0
2008-10-22 07:10:00,1.6289,1.6294,1.6288,1.6293,1347899999.0
2008-10-22 07:11:00,1.6291,1.6295,1.629,1.6291,1347899999.0
2008-10-22 07:12:00,1.6291,1.62915,1.62885,1.6289,1347899999.0
2008-10-22 07:13:00,1.62885,1.62915,1.62885,1.6291,905320012.0
2008-10-22 07:14:00,1.6292,1.6292,1.6291,1.6291,812439995.0
2008-10-22 07:15:00,1.6292,1.6296,1.6291,1.6294,812439995.0
2008-10-22 07:16:00,1.6293,1.6293,1.6275,1.6276,812439995.0
2008-10-22 07:17:00,1.6275,1.6275,1.6254,1.6265,812439995.0
2008-10-22 07:18:00,1.6262,1.6263,1.6252,1.62585,812439995.0
2008-10-22 07:19:00,1.62595,1.62595,1.62545,1.62545,1794199999.0
2008-10-22 07:20:00,1.6256,1.6257,1.6255,1.6257,977000000.0
2008-10-22 07:21:00,1.62565,1.6261,1.62555,1.6257,977000000.0
2008-10-22 07:22:00,1.6257,1.62725,1.6257,1.62715,1782200010.0
2008-10-22 07:23:00,1.627,1.627,1.6266,1.6266,167599998.0
2008-10-22 07:24:00,1.6266,1.6266,1.6262,1.62625,1681199992.0
2008-10-22 07:25:00,1.6264,1.6264,1.6254,1.6254,853400001.0
2008-10-22 07:26:00,1.6251,1.6253,1.6247,1.6248,853400001.0
2008-10-22 07:27:00,1.6249,1.6255,1.6247,1.6253,853400001.0
2008-10-22 07:28:00,1.6252,1.6253,1.62505,1.6252,853400001.0
2008-10-22 07:29:00,1.62535,1.6254,1.6252,1.6252,464100000.0
2008-10-22 07:30:00,1.6252,1.62535,1.6251,1.6252,1523200014.0
2008-10-22 07:31:00,1.6252,1.6252,1.6252,1.6252,1873800017.0
2008-10-22 07:32:00,1.6252,1.6256,1.6248,1.6249,1505239997.0
2008-10-22 07:33:00,1.6248,1.6259,1.6248,1.6255,1505239997.0
2008-10-22 07:34:00,1.6252,1.6268,1.6252,1.6259,1505239997.0
2008-10-22 07:35:00,1.6256,1.6264,1.62545,1.6259,1505239997.0
2008-10-22 07:36:00,1.6261,1.6262,1.6257,1.626,1904860012.0
2008-10-22 07:37:00,1.6259,1.6259,1.6249,1.6249,1904860012.0
2008-10-22 07:38:00,1.6248,1.6249,1.6208,1.6216,1904860012.0
2008-10-22 07:39:00,1.621,1.6218,1.6208,1.6211,1904860012.0
2008-10-22 07:40:00,1.6212,1.6212,1.6203,1.6211,1904860012.0
2008-10-22 07:41:00,1.6212,1.6215,1.6205,1.6213,1904860012.0
2008-10-22 07:42:00,1.6218,1.6218,1.6212,1.6214,1904860012.0
2008-10-22 07:43:00,1.6216,1.6216,1.6206,1.6209,1904860012.0
2008-10-22 07:44:00,1.621,1.6217,1.621,1.621,1904860012.0
2008-10-22 07:45:00,1.6211,1.6216,1.621,1.6214,1904860012.0
2008-10-22 07:46:00,1.6213,1.6213,1.6209,1.6211,1904860012.0
2008-10-22 07:47:00,1.621,1.6222,1.6208,1.6218,1904860012.0
2008-10-22 07:48:00,1.6221,1.6233,1.6218,1.6229,1904860012.0
2008-10-22 07:49:00,1.623,1.6247,1.6229,1.6238,1904860012.0
2008-10-22 07:50:00,1.6239,1.6239,1.6228,1.6234,1904860012.0
2008-10-22 07:51:00,1.6231,1.6236,1.6231,1.6235,1904860012.0
2008-10-22 07:52:00,1.6233,1.6236,1.6223,1.6232,1904860012.0
2008-10-22 07:53:00,1.6233,1.6244,1.6224,1.6231,1904860012.0
2008-10-22 07:54:00,1.6236,1.6246,1.6235,1.6243,1904860012.0
2008-10-22 07:55:00,1.62395,1.6249,1.62395,1.6249,1904860012.0
2008-10-22 07:56:00,1.6253,1.6259,1.6239,1.6254,1130140017.0
2008-10-22 07:57:00,1.6255,1.6268,1.6248,1.6265,1130140017.0
2008-10-22 07:58:00,1.6259,1.62605,1.6259,1.62605,1130140017.0
2008-10-22 07:59:00,1.62615,1.6273,1.62615,1.6271,1507199995.0
2008-10-22 08:00:00,1.6275,1.6275,1.6262,1.6272,2104739999.0
2008-10-22 08:01:00,1.6272,1.62795,1.6271,1.62755,2104739999.0
2008-10-22 08:02:00,1.6279,1.6287,1.6279,1.6287,2058700003.0
2008-10-22 08:03:00,1.6284,1.6288,1.6281,1.6281,2058700003.0
2008-10-22 08:04:00,1.6283,1.6283,1.627,1.6271,2058700003.0
2008-10-22 08:05:00,1.62695,1.62775,1.62695,1.62765,2058700003.0
2008-10-22 08:06:00,1.6274,1.6278,1.6253,1.6258,983299990.0
2008-10-22 08:07:00,1.6259,1.6267,1.6255,1.6264,983299990.0
2008-10-22 08:08:00,1.6263,1.6266,1.6252,1.6253,983299990.0
2008-10-22 08:09:00,1.6257,1.6261,1.6251,1.6251,983299990.0
2008-10-22 08:10:00,1.625,1.6254,1.6244,1.6254,983299990.0
2008-10-22 08:11:00,1.6257,1.6267,1.6257,1.6267,983299990.0
2008-10-22 08:12:00,1.6265,1.6267,1.6264,1.6266,983299990.0
2008-10-22 08:13:00,1.6265,1.6271,1.6263,1.6267,983299990.0
2008-10-22 08:14:00,1.6266,1.6268,1.6262,1.6264,983299990.0
2008-10-22 08:15:00,1.6265,1.6268,1.6262,1.6267,983299990.0
2008-10-22 08:16:00,1.6265,1.6271,1.6265,1.6268,983299990.0
2008-10-22 08:17:00,1.6267,1.628,1.6267,1.6278,983299990.0
2008-10-22 08:18:00,1.6277,1.6283,1.6276,1.628,983299990.0
2008-10-22 08:19:00,1.6278,1.6293,1.6278,1.629,983299990.0
2008-10-22 08:20:00,1.6289,1.6292,1.6282,1.6285,983299990.0
2008-10-22 08:21:00,1.6289,1.6293,1.6285,1.6291,983299990.0
2008-10-22 08:22:00,1.6289,1.63,1.6283,1.6298,983299990.0
2008-10-22 08:23:00,1.6297,1.6299,1.6296,1.6297,983299990.0
2008-10-22 08:24:00,1.6298,1.6299,1.629,1.6294,983299990.0
2008-10-22 08:25:00,1.6292,1.6296,1.6288,1.6293,983299990.0
2008-10-22 08:26:00,1.629,1.6296,1.6289,1.6291,983299990.0
2008-10-22 08:27:00,1.6292,1.6295,1.6289,1.6289,983299990.0
2008-10-22 08:28:00,1.6291,1.6305,1.6289,1.6305,983299990.0
2008-10-22 08:29:00,1.6306,1.6317,1.6302,1.6312,983299990.0
2008-10-22 08:30:00,1.6311,1.6311,1.6302,1.6308,983299990.0
2008-10-22 08:31:00,1.6309,1.6314,1.6306,1.6308,983299990.0
2008-10-22 08:32:00,1.6309,1.6316,1.6309,1.6316,983299990.0
2008-10-22 08:33:00,1.6319,1.6328,1.6313,1.6315,983299990.0
2008-10-22 08:34:00,1.6316,1.6328,1.6313,1.6326,983299990.0
2008-10-22 08:35:00,1.6327,1.6327,1.6317,1.6325,983299990.0
2008-10-22 08:36:00,1.6324,1.6325,1.6317,1.6317,983299990.0
2008-10-22 08:37:00,1.6316,1.6326,1.6307,1.6324,983299990.0
2008-10-22 08:38:00,1.6323,1.6335,1.6317,1.6334,983299990.0
2008-10-22 08:39:00,1.6335,1.6345,1.6334,1.6337,983299990.0
2008-10-22 08:40:00,1.6338,1.6338,1.6321,1.6322,983299990.0
2008-10-22 08:41:00,1.6321,1.6327,1.6319,1.6323,983299990.0
2008-10-22 08:42:00,1.6322,1.6332,1.6319,1.6328,983299990.0
2008-10-22 08:43:00,1.6327,1.6329,1.6316,1.6321,983299990.0
2008-10-22 08:44:00,1.6322,1.6322,1.6316,1.6321,983299990.0
2008-10-22 08:45:00,1.632,1.6328,1.632,1.6328,983299990.0
2008-10-22 08:46:00,1.6327,1.6328,1.6326,1.6326,983299990.0
2008-10-22 08:47:00,1.6325,1.6328,1.6324,1.6326,983299990.0
2008-10-22 08:48:00,1.63255,1.63255,1.6324,1.63245,983299990.0
2008-10-22 08:49:00,1.6326,1.6328,1.6324,1.6328,1281200011.0
2008-10-22 08:50:00,1.6329,1.6333,1.6329,1.6332,1281200011.0
2008-10-22 08:51:00,1.6333,1.6337,1.6332,1.6337,1281200011.0
2008-10-22 08:52:00,1.6338,1.6339,1.6336,1.6338,1281200011.0
2008-10-22 08:53:00,1.6336,1.63365,1.6335,1.6335,1281200011.0
2008-10-22 08:54:00,1.6335,1.6338,1.6326,1.6328,2077800015.0
2008-10-22 08:55:00,1.6327,1.6336,1.6327,1.6336,2077800015.0
2008-10-22 08:56:00,1.6335,1.6356,1.6334,1.6354,2077800015.0
2008-10-22 08:57:00,1.6353,1.6355,1.6342,1.6345,2077800015.0
2008-10-22 08:58:00,1.6342,1.6352,1.6338,1.6352,2077800015.0
2008-10-22 08:59:00,1.6351,1.6358,1.6349,1.6354,2077800015.0
2008-10-22 09:00:00,1.6353,1.6355,1.6336,1.6339,2077800015.0
2008-10-22 09:01:00,1.634,1.6366,1.6339,1.6365,2077800015.0
2008-10-22 09:02:00,1.6369,1.6391,1.6369,1.6389,2077800015.0
2008-10-22 09:03:00,1.639,1.641,1.6386,1.6387,2077800015.0
2008-10-22 09:04:00,1.6388,1.6393,1.6386,1.6392,2077800015.0
2008-10-22 09:05:00,1.6391,1.6393,1.6387,1.6391,2077800015.0
2008-10-22 09:06:00,1.6392,1.6395,1.6388,1.6394,2077800015.0
2008-10-22 09:07:00,1.6393,1.6413,1.6393,1.6406,2077800015.0
2008-10-22 09:08:00,1.6407,1.6416,1.6407,1.641,2077800015.0
2008-10-22 09:09:00,1.6409,1.6417,1.6408,1.6417,2077800015.0
2008-10-22 09:10:00,1.6416,1.6429,1.6415,1.6417,2077800015.0
2008-10-22 09:11:00,1.642,1.642,1.641,1.6412,2077800015.0
2008-10-22 09:12:00,1.6411,1.6411,1.6395,1.6396,2077800015.0
2008-10-22 09:13:00,1.6395,1.6395,1.6383,1.639,2077800015.0
2008-10-22 09:14:00,1.6389,1.6399,1.6387,1.6398,2077800015.0
2008-10-22 09:15:00,1.6397,1.6399,1.6395,1.6395,2077800015.0
2008-10-22 09:16:00,1.6396,1.6396,1.6387,1.6387,2077800015.0
2008-10-22 09:17:00,1.6388,1.6389,1.6376,1.6381,2077800015.0
2008-10-22 09:18:00,1.638,1.6384,1.6371,1.6371,2077800015.0
2008-10-22 09:19:00,1.6372,1.6372,1.6357,1.6362,2077800015.0
2008-10-22 09:20:00,1.6363,1.6363,1.6348,1.6349,2077800015.0
2008-10-22 09:21:00,1.6352,1.636,1.6348,1.6356,2077800015.0
2008-10-22 09:22:00,1.6357,1.6362,1.6357,1.6361,2077800015.0
2008-10-22 09:23:00,1.6357,1.6361,1.6356,1.6359,2077800015.0
2008-10-22 09:24:00,1.6346,1.635,1.6346,1.6349,2077800015.0
2008-10-22 09:25:00,1.635,1.6357,1.635,1.6351,2077800015.0
2008-10-22 09:26:00,1.635,1.6351,1.634,1.6343,2077800015.0
2008-10-22 09:27:00,1.6344,1.6344,1.6324,1.6324,2077800015.0
2008-10-22 09:28:00,1.6323,1.6325,1.6303,1.6303,2077800015.0
2008-10-22 09:29:00,1.6302,1.6308,1.63,1.6304,2077800015.0
2008-10-22 09:30:00,1.6305,1.631,1.6299,1.6301,2077800015.0
2008-10-22 09:31:00,1.6302,1.6303,1.628,1.628,2077800015.0
2008-10-22 09:32:00,1.6279,1.6286,1.6278,1.6282,2077800015.0
2008-10-22 09:33:00,1.628,1.6287,1.6269,1.6271,2077800015.0
2008-10-22 09:34:00,1.6273,1.6284,1.6271,1.6278,2077800015.0
2008-10-22 09:35:00,1.6277,1.6285,1.6273,1.6282,2077800015.0
2008-10-22 09:36:00,1.6283,1.6284,1.6268,1.6269,2077800015.0
2008-10-22 09:37:00,1.6266,1.6268,1.6251,1.6255,2077800015.0
2008-10-22 09:38:00,1.6256,1.6266,1.6252,1.6266,2077800015.0
2008-10-22 09:39:00,1.6267,1.6269,1.6261,1.6265,2077800015.0
2008-10-22 09:40:00,1.6267,1.6271,1.6264,1.6269,2077800015.0
2008-10-22 09:41:00,1.627,1.6284,1.6266,1.6281,2077800015.0
2008-10-22 09:42:00,1.628,1.6296,1.628,1.6292,2077800015.0
2008-10-22 09:43:00,1.6293,1.6293,1.6288,1.6288,2077800015.0
2008-10-22 09:44:00,1.629,1.629,1.6286,1.6287,2077800015.0
2008-10-22 09:45:00,1.6288,1.6288,1.6273,1.6276,2077800015.0
2008-10-22 09:46:00,1.6277,1.6277,1.6262,1.6262,2077800015.0
2008-10-22 09:47:00,1.6263,1.6263,1.6256,1.6257,2077800015.0
2008-10-22 09:48:00,1.626,1.6265,1.6255,1.6263,2077800015.0
2008-10-22 09:49:00,1.6262,1.627,1.626,1.6265,2077800015.0
2008-10-22 09:50:00,1.6266,1.6268,1.626,1.6263,2077800015.0
2008-10-22 09:51:00,1.6264,1.6264,1.6254,1.6255,2077800015.0
2008-10-22 09:52:00,1.6256,1.626,1.6255,1.6259,2077800015.0
2008-10-22 09:55:00,1.6255,1.6258,1.6254,1.6255,2077800015.0
2008-10-22 09:56:00,1.6254,1.6259,1.6253,1.6256,2077800015.0
2008-10-22 09:57:00,1.6257,1.6275,1.6257,1.6275,2077800015.0
2008-10-22 09:58:00,1.6274,1.6289,1.6274,1.628,2077800015.0
2008-10-22 09:59:00,1.6278,1.628,1.6263,1.6266,2077800015.0
2008-10-22 10:00:00,1.6267,1.6276,1.6258,1.6265,2077800015.0
2008-10-22 10:01:00,1.6266,1.6268,1.6264,1.6266,2077800015.0
2008-10-22 10:02:00,1.6267,1.627,1.6264,1.6268,2077800015.0
2008-10-22 10:03:00,1.6269,1.6274,1.6258,1.6259,2077800015.0
2008-10-22 10:04:00,1.626,1.6266,1.6258,1.6261,2077800015.0
2008-10-22 10:05:00,1.6262,1.6267,1.6262,1.6267,2077800015.0
2008-10-22 10:06:00,1.6268,1.6271,1.6268,1.6268,2077800015.0
2008-10-22 10:07:00,1.6264,1.6267,1.6256,1.6256,2077800015.0
2008-10-22 10:08:00,1.6255,1.6263,1.6253,1.6258,2077800015.0
2008-10-22 10:09:00,1.6261,1.6265,1.626,1.6263,2077800015.0
2008-10-22 10:10:00,1.6264,1.6265,1.6263,1.6264,2077800015.0
2008-10-22 10:11:00,1.6263,1.6278,1.6261,1.6278,2077800015.0
2008-10-22 10:12:00,1.6277,1.6283,1.6277,1.6282,2077800015.0
2008-10-22 10:13:00,1.6283,1.629,1.6283,1.6286,2077800015.0
2008-10-22 10:14:00,1.6285,1.6286,1.6282,1.6285,2077800015.0
2008-10-22 10:15:00,1.6284,1.6292,1.6282,1.629,2077800015.0
2008-10-22 10:16:00,1.6288,1.6299,1.6288,1.6295,2077800015.0
2008-10-22 10:17:00,1.6296,1.6316,1.6294,1.6306,2077800015.0
2008-10-22 10:18:00,1.6307,1.6321,1.6306,1.6314,2077800015.0
2008-10-22 10:19:00,1.6313,1.6315,1.6302,1.6304,2077800015.0
2008-10-22 10:20:00,1.6303,1.6303,1.6297,1.63,2077800015.0
2008-10-22 10:21:00,1.6298,1.6298,1.6282,1.6284,2077800015.0
2008-10-22 10:22:00,1.6285,1.6289,1.6282,1.6283,2077800015.0
2008-10-22 10:23:00,1.6284,1.6296,1.6283,1.6287,2077800015.0
2008-10-22 10:24:00,1.6289,1.63,1.6286,1.6299,2077800015.0
2008-10-22 10:25:00,1.63,1.6308,1.63,1.6305,2077800015.0
2008-10-22 10:26:00,1.6306,1.6324,1.6306,1.6313,2077800015.0
2008-10-22 10:27:00,1.631,1.631,1.63,1.6308,2077800015.0
2008-10-22 10:28:00,1.6306,1.6306,1.6295,1.63,2077800015.0
2008-10-22 10:29:00,1.6301,1.6317,1.6294,1.6297,2077800015.0
2008-10-22 10:30:00,1.6296,1.6298,1.6294,1.6298,2077800015.0
2008-10-22 10:31:00,1.6299,1.6304,1.6293,1.6296,2077800015.0
2008-10-22 10:32:00,1.6295,1.6315,1.6294,1.631,2077800015.0
2008-10-22 10:33:00,1.6309,1.633,1.6304,1.6315,2077800015.0
2008-10-22 10:34:00,1.6317,1.6345,1.6315,1.6345,2077800015.0
2008-10-22 10:35:00,1.635,1.6365,1.635,1.6359,2077800015.0
2008-10-22 10:36:00,1.6358,1.6358,1.6351,1.6351,2077800015.0
2008-10-22 10:37:00,1.6352,1.6354,1.6348,1.6348,2077800015.0
2008-10-22 10:38:00,1.6347,1.635,1.6342,1.6343,2077800015.0
2008-10-22 10:39:00,1.6344,1.6345,1.6337,1.6343,2077800015.0
2008-10-22 10:40:00,1.6344,1.6352,1.6341,1.6344,2077800015.0
2008-10-22 10:41:00,1.6342,1.6355,1.6341,1.6353,2077800015.0
2008-10-22 10:42:00,1.6352,1.6363,1.6349,1.6358,2077800015.0
2008-10-22 10:43:00,1.6359,1.6371,1.6357,1.6368,2077800015.0
2008-10-22 10:44:00,1.6366,1.6371,1.6361,1.6371,2077800015.0
2008-10-22 10:45:00,1.6369,1.638,1.6369,1.6378,2077800015.0
2008-10-22 10:46:00,1.6379,1.6379,1.6365,1.6368,2077800015.0
2008-10-22 10:47:00,1.6371,1.6374,1.6366,1.6373,2077800015.0
2008-10-22 10:48:00,1.6371,1.6383,1.6368,1.6381,2077800015.0
2008-10-22 10:49:00,1.6382,1.6402,1.6381,1.6387,2077800015.0
2008-10-22 10:50:00,1.639,1.6391,1.6366,1.6376,2077800015.0
2008-10-22 10:51:00,1.6379,1.6388,1.6377,1.6385,2077800015.0
2008-10-22 10:52:00,1.6386,1.6388,1.6381,1.6382,2077800015.0
2008-10-22 10:53:00,1.6384,1.6389,1.638,1.6388,2077800015.0
2008-10-22 10:54:00,1.6389,1.6396,1.6385,1.6396,2077800015.0
2008-10-22 10:55:00,1.6394,1.6396,1.6382,1.6389,2077800015.0
2008-10-22 10:56:00,1.6392,1.64,1.6388,1.6397,2077800015.0
2008-10-22 10:57:00,1.6398,1.64,1.6393,1.6393,2077800015.0
2008-10-22 10:58:00,1.6394,1.6394,1.6385,1.6386,2077800015.0
2008-10-22 10:59:00,1.6383,1.6391,1.6377,1.6391,2077800015.0
2008-10-22 11:00:00,1.6396,1.6398,1.6394,1.6394,2077800015.0
2008-10-22 11:01:00,1.6396,1.6399,1.639,1.639,2077800015.0
2008-10-22 11:02:00,1.6391,1.6396,1.6391,1.6393,2077800015.0
2008-10-22 11:03:00,1.6395,1.6397,1.6389,1.6394,2077800015.0
2008-10-22 11:04:00,1.6393,1.6396,1.6392,1.6396,2077800015.0
2008-10-22 11:05:00,1.6395,1.6396,1.6392,1.6394,2077800015.0
2008-10-22 11:06:00,1.6393,1.6404,1.6392,1.64,2077800015.0
2008-10-22 11:07:00,1.6401,1.6402,1.6395,1.6395,2077800015.0
2008-10-22 11:08:00,1.6396,1.6401,1.6395,1.6401,2077800015.0
2008-10-22 11:09:00,1.6402,1.6403,1.6396,1.6398,2077800015.0
2008-10-22 11:10:00,1.6399,1.6407,1.6397,1.6406,2077800015.0
2008-10-22 11:11:00,1.6404,1.6411,1.6401,1.6403,2077800015.0
2008-10-22 11:12:00,1.6404,1.641,1.6402,1.6407,2077800015.0
2008-10-22 11:13:00,1.6408,1.6412,1.6404,1.6404,2077800015.0
2008-10-22 11:14:00,1.6405,1.6407,1.6403,1.6404,2077800015.0
2008-10-22 11:15:00,1.6402,1.6403,1.639,1.6391,2077800015.0
2008-10-22 11:16:00,1.639,1.639,1.6387,1.639,2077800015.0
2008-10-22 11:17:00,1.6391,1.6391,1.6383,1.6387,2077800015.0
2008-10-22 11:18:00,1.6388,1.6392,1.6384,1.6392,2077800015.0
2008-10-22 11:19:00,1.6391,1.6392,1.6385,1.6391,2077800015.0
2008-10-22 11:20:00,1.6392,1.6393,1.6385,1.6389,2077800015.0
2008-10-22 11:21:00,1.6388,1.639,1.6386,1.6388,2077800015.0
2008-10-22 11:22:00,1.6389,1.6402,1.6389,1.6399,2077800015.0
2008-10-22 11:23:00,1.6401,1.6402,1.639,1.6399,2077800015.0
2008-10-22 11:24:00,1.6397,1.6398,1.6392,1.6397,2077800015.0
2008-10-22 11:25:00,1.6396,1.6402,1.6396,1.6402,2077800015.0
2008-10-22 11:26:00,1.6401,1.6406,1.6399,1.6402,2077800015.0
2008-10-22 11:27:00,1.6401,1.6405,1.6399,1.64,2077800015.0
2008-10-22 11:28:00,1.6401,1.6404,1.6398,1.6399,2077800015.0
2008-10-22 11:29:00,1.64,1.64,1.6394,1.6395,2077800015.0
2008-10-22 11:30:00,1.6396,1.6399,1.6395,1.6398,2077800015.0
2008-10-22 11:31:00,1.6397,1.6398,1.6396,1.6397,2077800015.0
2008-10-22 11:32:00,1.6396,1.6397,1.6395,1.6396,2077800015.0
2008-10-22 11:33:00,1.6397,1.64,1.6397,1.6399,2077800015.0
2008-10-22 11:34:00,1.6398,1.6399,1.6396,1.6399,2077800015.0
2008-10-22 11:35:00,1.6398,1.6402,1.6393,1.6402,2077800015.0
2008-10-22 11:36:00,1.6401,1.6402,1.6394,1.6399,2077800015.0
2008-10-22 11:37:00,1.6397,1.6399,1.6397,1.6398,2077800015.0
2008-10-22 11:38:00,1.6397,1.6399,1.6395,1.6397,2077800015.0
2008-10-22 11:39:00,1.6398,1.64,1.6396,1.6397,2077800015.0
2008-10-22 11:40:00,1.6398,1.6403,1.6396,1.6401,2077800015.0
2008-10-22 11:41:00,1.6402,1.641,1.6402,1.6404,2077800015.0
2008-10-22 11:42:00,1.6403,1.6406,1.6403,1.6406,2077800015.0
2008-10-22 11:43:00,1.6405,1.6412,1.64,1.6411,2077800015.0
2008-10-22 11:44:00,1.6409,1.6412,1.6399,1.6401,2077800015.0
2008-10-22 11:45:00,1.6403,1.6406,1.6399,1.6401,2077800015.0
2008-10-22 11:46:00,1.64,1.6401,1.6398,1.6398,2077800015.0
2008-10-22 11:47:00,1.6397,1.6402,1.6397,1.6401,2077800015.0
2008-10-22 11:48:00,1.6402,1.6407,1.6402,1.6407,2077800015.0
2008-10-22 11:49:00,1.6405,1.6406,1.6399,1.64,2077800015.0
2008-10-22 11:50:00,1.6398,1.64,1.6396,1.6397,2077800015.0
2008-10-22 11:51:00,1.6396,1.6396,1.6384,1.6384,2077800015.0
2008-10-22 11:52:00,1.6381,1.6382,1.6375,1.6381,2077800015.0
2008-10-22 11:53:00,1.6383,1.6389,1.6378,1.6388,2077800015.0
2008-10-22 11:54:00,1.6387,1.6391,1.6384,1.6385,2077800015.0
2008-10-22 11:55:00,1.6384,1.6388,1.6383,1.6387,2077800015.0
2008-10-22 11:56:00,1.6388,1.6389,1.6384,1.6384,2077800015.0
2008-10-22 11:57:00,1.6385,1.6386,1.6381,1.6386,2077800015.0
2008-10-22 11:58:00,1.6385,1.6387,1.6385,1.6386,2077800015.0
2008-10-22 11:59:00,1.6387,1.6391,1.6386,1.6391,2077800015.0
2008-10-22 12:00:00,1.639,1.6391,1.6387,1.6391,2077800015.0
2008-10-22 12:01:00,1.6389,1.6393,1.6389,1.6392,2077800015.0
2008-10-22 12:02:00,1.6393,1.6407,1.6393,1.64,2077800015.0
2008-10-22 12:03:00,1.6398,1.6407,1.6398,1.6401,2077800015.0
2008-10-22 12:04:00,1.6402,1.6404,1.64,1.6404,2077800015.0
2008-10-22 12:05:00,1.6403,1.6409,1.6402,1.6408,2077800015.0
2008-10-22 12:06:00,1.6409,1.6411,1.6407,1.6407,2077800015.0
2008-10-22 12:07:00,1.6408,1.6415,1.6404,1.6408,2077800015.0
2008-10-22 12:08:00,1.6412,1.6423,1.6412,1.6421,2077800015.0
2008-10-22 12:09:00,1.6422,1.6439,1.6422,1.6434,2077800015.0
2008-10-22 12:10:00,1.6431,1.6433,1.6423,1.643,2077800015.0
2008-10-22 12:11:00,1.6428,1.6431,1.6424,1.6425,2077800015.0
2008-10-22 12:12:00,1.6426,1.6452,1.6426,1.6447,2077800015.0
2008-10-22 12:13:00,1.6445,1.6447,1.6438,1.6446,2077800015.0
2008-10-22 12:14:00,1.6447,1.6451,1.6446,1.6449,2077800015.0
2008-10-22 12:15:00,1.6447,1.6448,1.6436,1.6436,2077800015.0
2008-10-22 12:16:00,1.6435,1.644,1.6433,1.6437,2077800015.0
2008-10-22 12:17:00,1.6436,1.6437,1.6432,1.6437,2077800015.0
2008-10-22 12:18:00,1.6436,1.6442,1.6427,1.6427,2077800015.0
2008-10-22 12:19:00,1.6426,1.6429,1.6422,1.6422,2077800015.0
2008-10-22 12:20:00,1.6423,1.643,1.6423,1.6429,2077800015.0
2008-10-22 12:21:00,1.6427,1.6428,1.6422,1.6427,2077800015.0
2008-10-22 12:22:00,1.6426,1.6426,1.6421,1.6422,2077800015.0
2008-10-22 12:23:00,1.6424,1.6437,1.6423,1.6425,2077800015.0
2008-10-22 12:24:00,1.6426,1.6426,1.6421,1.6421,2077800015.0
2008-10-22 12:25:00,1.6422,1.6422,1.6418,1.6419,2077800015.0
2008-10-22 12:26:00,1.642,1.6426,1.6418,1.6423,2077800015.0
2008-10-22 12:27:00,1.6421,1.6427,1.6418,1.6423,2077800015.0
2008-10-22 12:28:00,1.6421,1.6422,1.6417,1.6422,2077800015.0
2008-10-22 12:29:00,1.6421,1.6424,1.641,1.6411,2077800015.0
2008-10-22 12:30:00,1.6412,1.6418,1.641,1.6417,2077800015.0
2008-10-22 12:31:00,1.6416,1.6418,1.6399,1.6402,2077800015.0
2008-10-22 12:32:00,1.6401,1.6408,1.64,1.6401,2077800015.0
2008-10-22 12:33:00,1.64,1.6404,1.6398,1.6401,2077800015.0
2008-10-22 12:34:00,1.64,1.6402,1.6391,1.6392,2077800015.0
2008-10-22 12:35:00,1.6393,1.6405,1.6391,1.6403,2077800015.0
2008-10-22 12:36:00,1.6404,1.6406,1.6398,1.6402,2077800015.0
2008-10-22 12:37:00,1.6401,1.6402,1.6389,1.6393,2077800015.0
2008-10-22 12:38:00,1.6395,1.6398,1.6388,1.6388,2077800015.0
2008-10-22 12:39:00,1.6389,1.6391,1.6385,1.6385,2077800015.0
2008-10-22 12:40:00,1.6386,1.6387,1.638,1.6383,2077800015.0
2008-10-22 12:41:00,1.6384,1.6393,1.6376,1.6387,2077800015.0
2008-10-22 12:42:00,1.6386,1.639,1.6385,1.6388,2077800015.0
2008-10-22 12:43:00,1.6389,1.6394,1.6388,1.6393,2077800015.0
2008-10-22 12:49:00,1.6379,1.6381,1.6378,1.638,2077800015.0
2008-10-22 12:50:00,1.6381,1.6383,1.6377,1.638,2077800015.0
2008-10-22 12:51:00,1.6381,1.6382,1.638,1.638,2077800015.0
2008-10-22 12:52:00,1.6381,1.6384,1.6381,1.6382,2077800015.0
2008-10-22 12:53:00,1.6383,1.6383,1.637,1.637,2077800015.0
2008-10-22 12:54:00,1.6371,1.6381,1.6371,1.6379,2077800015.0
2008-10-22 12:55:00,1.638,1.6381,1.6379,1.638,2077800015.0
2008-10-22 12:56:00,1.6381,1.6382,1.6375,1.6376,2077800015.0
2008-10-22 12:58:00,1.6377,1.6377,1.6376,1.6376,2077800015.0
2008-10-22 12:59:00,1.6377,1.6377,1.6372,1.6372,2077800015.0
2008-10-22 13:00:00,1.6371,1.6372,1.6362,1.6365,2077800015.0
2008-10-22 13:01:00,1.6364,1.6372,1.6356,1.6369,2077800015.0
2008-10-22 13:02:00,1.637,1.6376,1.6365,1.6367,2077800015.0
2008-10-22 13:03:00,1.6366,1.6368,1.6363,1.6363,2077800015.0
2008-10-22 13:04:00,1.6362,1.6364,1.6355,1.6357,2077800015.0
2008-10-22 13:05:00,1.6356,1.6358,1.6343,1.6347,2077800015.0
2008-10-22 13:06:00,1.6346,1.6362,1.6346,1.6362,2077800015.0
2008-10-22 13:07:00,1.6363,1.6366,1.6359,1.6359,2077800015.0
2008-10-22 13:08:00,1.636,1.6362,1.6351,1.6351,2077800015.0
2008-10-22 13:09:00,1.6352,1.6352,1.6328,1.633,2077800015.0
2008-10-22 13:10:00,1.6331,1.6341,1.6322,1.634,2077800015.0
2008-10-22 13:11:00,1.6339,1.6342,1.6337,1.6341,2077800015.0
2008-10-22 13:12:00,1.6342,1.6344,1.6341,1.6344,2077800015.0
2008-10-22 13:13:00,1.6343,1.6343,1.6335,1.6335,2077800015.0
2008-10-22 13:14:00,1.6334,1.6337,1.6331,1.6333,2077800015.0
2008-10-22 13:15:00,1.6332,1.6332,1.632,1.6323,2077800015.0
2008-10-22 13:16:00,1.6324,1.6335,1.6323,1.6334,2077800015.0
2008-10-22 13:17:00,1.6333,1.6339,1.6332,1.6339,2077800015.0
2008-10-22 13:18:00,1.6338,1.6346,1.6338,1.6342,2077800015.0
2008-10-22 13:19:00,1.6341,1.6347,1.6341,1.6347,2077800015.0
2008-10-22 13:20:00,1.6348,1.6351,1.6344,1.6345,2077800015.0
2008-10-22 13:21:00,1.6346,1.6346,1.6341,1.6345,2077800015.0
2008-10-22 13:22:00,1.6346,1.6353,1.6346,1.6353,2077800015.0
2008-10-22 13:23:00,1.6352,1.6365,1.6352,1.6361,2077800015.0
2008-10-22 13:24:00,1.6362,1.6366,1.6358,1.6361,2077800015.0
2008-10-22 13:25:00,1.6362,1.6378,1.6362,1.6378,2077800015.0
2008-10-22 13:26:00,1.6379,1.6391,1.6379,1.6382,2077800015.0
2008-10-22 13:27:00,1.6383,1.6383,1.6375,1.6376,2077800015.0
2008-10-22 13:28:00,1.6377,1.6379,1.6371,1.6373,2077800015.0
2008-10-22 13:29:00,1.6374,1.6377,1.6362,1.6362,2077800015.0
2008-10-22 13:30:00,1.6364,1.6365,1.636,1.636,2077800015.0
2008-10-22 13:31:00,1.6359,1.636,1.6356,1.6358,2077800015.0
2008-10-22 13:32:00,1.6357,1.6357,1.6337,1.6338,2077800015.0
2008-10-22 13:33:00,1.6337,1.6338,1.6324,1.6325,2077800015.0
2008-10-22 13:34:00,1.6324,1.6331,1.6324,1.6325,2077800015.0
2008-10-22 13:35:00,1.6324,1.6328,1.632,1.6321,2077800015.0
2008-10-22 13:36:00,1.6322,1.6328,1.6322,1.6327,2077800015.0
2008-10-22 13:37:00,1.6328,1.6328,1.6322,1.6327,2077800015.0
2008-10-22 13:38:00,1.6328,1.6334,1.6324,1.6326,2077800015.0
2008-10-22 13:39:00,1.6328,1.6333,1.6322,1.6323,2077800015.0
2008-10-22 13:40:00,1.6329,1.6338,1.6329,1.6337,2077800015.0
2008-10-22 13:41:00,1.6336,1.6336,1.6325,1.6325,2077800015.0
2008-10-22 13:42:00,1.6328,1.6338,1.6322,1.6338,2077800015.0
2008-10-22 13:43:00,1.6339,1.6348,1.6339,1.6348,2077800015.0
2008-10-22 13:44:00,1.6347,1.6348,1.6338,1.6339,2077800015.0
2008-10-22 13:45:00,1.634,1.6345,1.6339,1.6344,2077800015.0
2008-10-22 13:46:00,1.6343,1.6345,1.634,1.6341,2077800015.0
2008-10-22 13:47:00,1.6342,1.6342,1.6331,1.6332,2077800015.0
2008-10-22 13:48:00,1.6331,1.6334,1.6326,1.6332,2077800015.0
2008-10-22 13:49:00,1.6334,1.6338,1.6332,1.6338,2077800015.0
2008-10-22 13:50:00,1.6337,1.6348,1.6337,1.6347,2077800015.0
2008-10-22 13:51:00,1.6345,1.6348,1.6339,1.6348,2077800015.0
2008-10-22 13:52:00,1.6347,1.6358,1.6347,1.6357,2077800015.0
2008-10-22 13:53:00,1.6356,1.6359,1.6346,1.6352,2077800015.0
2008-10-22 13:54:00,1.6351,1.6357,1.6351,1.6354,2077800015.0
2008-10-22 13:55:00,1.6355,1.6357,1.6345,1.6346,2077800015.0
2008-10-22 13:56:00,1.6347,1.6355,1.6347,1.6349,2077800015.0
2008-10-22 13:57:00,1.6348,1.6348,1.634,1.6341,2077800015.0
2008-10-22 13:58:00,1.6342,1.6344,1.6334,1.6342,2077800015.0
2008-10-22 13:59:00,1.6344,1.6351,1.6341,1.6351,2077800015.0
2008-10-22 14:00:00,1.6352,1.6353,1.634,1.6344,2077800015.0
2008-10-22 14:01:00,1.6343,1.6348,1.6342,1.6345,2077800015.0
2008-10-22 14:02:00,1.6344,1.6345,1.6338,1.634,2077800015.0
2008-10-22 14:03:00,1.6339,1.6339,1.6332,1.6333,2077800015.0
2008-10-22 14:04:00,1.6334,1.6335,1.6328,1.6335,2077800015.0
2008-10-22 14:05:00,1.6334,1.6338,1.6329,1.6338,2077800015.0
2008-10-22 14:06:00,1.6337,1.634,1.6316,1.6327,2077800015.0
2008-10-22 14:07:00,1.6326,1.6327,1.6313,1.6316,2077800015.0
2008-10-22 14:08:00,1.6314,1.6317,1.6311,1.6316,2077800015.0
2008-10-22 14:09:00,1.6315,1.6315,1.6296,1.6302,2077800015.0
2008-10-22 14:10:00,1.6303,1.6305,1.6296,1.6296,2077800015.0
2008-10-22 14:11:00,1.6298,1.6298,1.6291,1.6296,2077800015.0
2008-10-22 14:12:00,1.6295,1.6302,1.6293,1.6299,2077800015.0
2008-10-22 14:13:00,1.6302,1.6303,1.6298,1.6303,2077800015.0
2008-10-22 14:14:00,1.63,1.6304,1.6293,1.6295,2077800015.0
2008-10-22 14:15:00,1.6293,1.6302,1.6293,1.6301,2077800015.0
2008-10-22 14:16:00,1.6302,1.6306,1.63,1.6305,2077800015.0
2008-10-22 14:17:00,1.6303,1.6314,1.6303,1.6314,2077800015.0
2008-10-22 14:18:00,1.6313,1.6321,1.6312,1.6321,2077800015.0
2008-10-22 14:19:00,1.632,1.6322,1.6313,1.632,2077800015.0
2008-10-22 14:20:00,1.6321,1.6325,1.632,1.6322,2077800015.0
2008-10-22 14:21:00,1.6325,1.6358,1.6325,1.635,2077800015.0
2008-10-22 14:22:00,1.6348,1.6349,1.6337,1.6337,2077800015.0
2008-10-22 14:23:00,1.6336,1.6373,1.6336,1.6373,2077800015.0
2008-10-22 14:24:00,1.6374,1.6402,1.6374,1.64,2077800015.0
2008-10-22 14:25:00,1.6401,1.6419,1.64,1.6416,2077800015.0
2008-10-22 14:26:00,1.6415,1.6431,1.6395,1.6395,2077800015.0
2008-10-22 14:27:00,1.6394,1.6412,1.6388,1.6408,2077800015.0
2008-10-22 14:28:00,1.6407,1.6425,1.6407,1.6416,2077800015.0
2008-10-22 14:29:00,1.6415,1.642,1.641,1.6418,2077800015.0
2008-10-22 14:30:00,1.6419,1.6436,1.6419,1.6428,2077800015.0
2008-10-22 14:31:00,1.6427,1.6428,1.6411,1.6412,2077800015.0
2008-10-22 14:32:00,1.6408,1.6408,1.6388,1.6394,2077800015.0
2008-10-22 14:33:00,1.6392,1.6406,1.639,1.6406,2077800015.0
2008-10-22 14:34:00,1.6407,1.642,1.6404,1.6417,2077800015.0
2008-10-22 14:35:00,1.6418,1.6426,1.6415,1.6419,2077800015.0
2008-10-22 14:36:00,1.6421,1.6422,1.6413,1.6419,2077800015.0
2008-10-22 14:37:00,1.6418,1.642,1.6412,1.6416,2077800015.0
2008-10-22 14:38:00,1.6414,1.6415,1.6406,1.6408,2077800015.0
2008-10-22 14:39:00,1.641,1.6413,1.6401,1.6408,2077800015.0
2008-10-22 14:40:00,1.6407,1.6424,1.6402,1.6412,2077800015.0
2008-10-22 14:41:00,1.6414,1.6421,1.6412,1.6414,2077800015.0
2008-10-22 14:42:00,1.6413,1.6421,1.6412,1.6413,2077800015.0
2008-10-22 14:43:00,1.6414,1.6422,1.6413,1.6421,2077800015.0
2008-10-22 14:44:00,1.6422,1.643,1.6419,1.642,2077800015.0
2008-10-22 14:45:00,1.6421,1.6426,1.642,1.642,2077800015.0
2008-10-22 14:46:00,1.6421,1.6421,1.6414,1.6416,2077800015.0
2008-10-22 14:47:00,1.6417,1.6417,1.6404,1.6407,2077800015.0
2008-10-22 14:48:00,1.6408,1.6411,1.6406,1.6409,2077800015.0
2008-10-22 14:49:00,1.6408,1.642,1.6408,1.6418,2077800015.0
2008-10-22 14:50:00,1.6416,1.6417,1.6401,1.6401,2077800015.0
2008-10-22 14:51:00,1.64,1.64,1.6382,1.6382,2077800015.0
2008-10-22 14:52:00,1.6384,1.6386,1.6381,1.6383,2077800015.0
2008-10-22 14:53:00,1.6382,1.6395,1.6378,1.6393,2077800015.0
2008-10-22 14:54:00,1.6392,1.6392,1.6381,1.6385,2077800015.0
2008-10-22 14:55:00,1.6387,1.6394,1.6386,1.6394,2077800015.0
2008-10-22 14:56:00,1.6396,1.6407,1.6396,1.6406,2077800015.0
2008-10-22 14:57:00,1.6405,1.6405,1.6392,1.64,2077800015.0
2008-10-22 14:58:00,1.6401,1.6404,1.6399,1.6404,2077800015.0
2008-10-22 14:59:00,1.6403,1.6405,1.6402,1.6402,2077800015.0
2008-10-22 15:00:00,1.6405,1.6405,1.64,1.6401,2077800015.0
2008-10-22 15:01:00,1.6403,1.6407,1.6401,1.6401,2077800015.0
2008-10-22 15:02:00,1.6402,1.6404,1.6386,1.6386,2077800015.0
2008-10-22 15:03:00,1.6387,1.639,1.6384,1.6384,2077800015.0
2008-10-22 15:04:00,1.6385,1.639,1.6372,1.6374,2077800015.0
2008-10-22 15:05:00,1.6375,1.6385,1.6374,1.6384,2077800015.0
2008-10-22 15:06:00,1.6383,1.6383,1.6373,1.6381,2077800015.0
2008-10-22 15:07:00,1.638,1.6389,1.6379,1.6386,2077800015.0
2008-10-22 15:08:00,1.6388,1.6391,1.6385,1.6388,2077800015.0
2008-10-22 15:09:00,1.639,1.6396,1.6389,1.6396,2077800015.0
2008-10-22 15:10:00,1.6397,1.6402,1.6394,1.6401,2077800015.0
2008-10-22 15:11:00,1.6402,1.6411,1.6399,1.64,2077800015.0
2008-10-22 15:12:00,1.6399,1.6411,1.6399,1.6408,2077800015.0
2008-10-22 15:13:00,1.6409,1.6412,1.6408,1.6409,2077800015.0
2008-10-22 15:14:00,1.6408,1.6409,1.6407,1.6407,2077800015.0
2008-10-22 15:15:00,1.6406,1.6421,1.6406,1.6417,2077800015.0
2008-10-22 15:16:00,1.642,1.642,1.6413,1.6418,2077800015.0
2008-10-22 15:17:00,1.6417,1.6426,1.6413,1.6426,2077800015.0
2008-10-22 15:18:00,1.6425,1.6426,1.642,1.6424,2077800015.0
2008-10-22 15:19:00,1.6423,1.6426,1.6421,1.6425,2077800015.0
2008-10-22 15:20:00,1.6426,1.6432,1.6424,1.6428,2077800015.0
2008-10-22 15:21:00,1.6427,1.6433,1.6427,1.6433,2077800015.0
2008-10-22 15:22:00,1.6434,1.6437,1.6432,1.6437,2077800015.0
2008-10-22 15:23:00,1.6439,1.6439,1.6436,1.6439,2077800015.0
2008-10-22 15:24:00,1.644,1.6443,1.6438,1.6443,2077800015.0
2008-10-22 15:25:00,1.6442,1.6443,1.6434,1.6435,2077800015.0
2008-10-22 15:26:00,1.6437,1.6443,1.6435,1.6441,2077800015.0
2008-10-22 15:27:00,1.6439,1.6448,1.6439,1.6442,2077800015.0
2008-10-22 15:28:00,1.6444,1.6444,1.6437,1.6442,2077800015.0
2008-10-22 15:29:00,1.6443,1.6445,1.6434,1.6435,2077800015.0
2008-10-22 15:30:00,1.6436,1.6436,1.6433,1.6436,2077800015.0
2008-10-22 15:31:00,1.6437,1.6437,1.6429,1.643,2077800015.0
2008-10-22 15:32:00,1.6431,1.6431,1.6421,1.6424,2077800015.0
2008-10-22 15:33:00,1.6425,1.6428,1.6425,1.6427,2077800015.0
2008-10-22 15:34:00,1.6426,1.6429,1.6423,1.6428,2077800015.0
2008-10-22 15:35:00,1.6427,1.6437,1.6426,1.6436,2077800015.0
2008-10-22 15:36:00,1.6437,1.6439,1.6429,1.6431,2077800015.0
2008-10-22 15:37:00,1.643,1.643,1.6426,1.6428,2077800015.0
2008-10-22 15:38:00,1.6427,1.6434,1.6426,1.6434,2077800015.0
2008-10-22 15:39:00,1.6435,1.6436,1.6426,1.6429,2077800015.0
2008-10-22 15:40:00,1.6432,1.6435,1.6432,1.6435,2077800015.0
2008-10-22 15:41:00,1.6436,1.6462,1.6435,1.6462,2077800015.0
2008-10-22 15:42:00,1.6463,1.6463,1.6455,1.6457,2077800015.0
2008-10-22 15:43:00,1.6458,1.6473,1.6458,1.6469,2077800015.0
2008-10-22 15:44:00,1.647,1.6471,1.6455,1.6456,2077800015.0
2008-10-22 15:45:00,1.6455,1.6458,1.6451,1.6452,2077800015.0
2008-10-22 15:46:00,1.6451,1.6451,1.6435,1.6435,2077800015.0
2008-10-22 15:47:00,1.6434,1.6438,1.6427,1.6434,2077800015.0
2008-10-22 15:48:00,1.6433,1.6433,1.6422,1.6424,2077800015.0
2008-10-22 15:49:00,1.6425,1.6425,1.6414,1.6414,2077800015.0
2008-10-22 15:50:00,1.6413,1.6413,1.6398,1.6403,2077800015.0
2008-10-22 15:51:00,1.6402,1.6403,1.6391,1.6393,2077800015.0
2008-10-22 15:52:00,1.6394,1.6395,1.6384,1.6384,2077800015.0
2008-10-22 15:53:00,1.6383,1.6383,1.6358,1.6381,2077800015.0
2008-10-22 15:54:00,1.6382,1.6396,1.6382,1.6396,2077800015.0
2008-10-22 15:55:00,1.6395,1.6398,1.6395,1.6396,2077800015.0
2008-10-22 15:56:00,1.6397,1.6398,1.6395,1.6397,2077800015.0
2008-10-22 15:57:00,1.6396,1.6403,1.6393,1.6397,2077800015.0
2008-10-22 15:58:00,1.6398,1.6398,1.639,1.639,2077800015.0
2008-10-22 15:59:00,1.6392,1.6394,1.6383,1.6383,2077800015.0
2008-10-22 16:00:00,1.6382,1.6391,1.6373,1.6373,2077800015.0
2008-10-22 16:01:00,1.6375,1.6382,1.6372,1.6382,2077800015.0
2008-10-22 16:02:00,1.6381,1.6388,1.6379,1.6382,2077800015.0
2008-10-22 16:03:00,1.6381,1.6384,1.6367,1.6375,2077800015.0
2008-10-22 16:04:00,1.6376,1.6376,1.6366,1.6366,2077800015.0
2008-10-22 16:05:00,1.6367,1.6367,1.6355,1.6362,2077800015.0
2008-10-22 16:06:00,1.636,1.6362,1.6356,1.6356,2077800015.0
2008-10-22 16:07:00,1.6357,1.6373,1.6356,1.6373,2077800015.0
2008-10-22 16:08:00,1.6374,1.6389,1.6374,1.6376,2077800015.0
2008-10-22 16:09:00,1.6374,1.6381,1.6368,1.6379,2077800015.0
2008-10-22 16:10:00,1.6377,1.6382,1.6376,1.6376,2077800015.0
2008-10-22 16:11:00,1.6377,1.6392,1.6377,1.639,2077800015.0
2008-10-22 16:12:00,1.6389,1.6396,1.6389,1.6394,2077800015.0
2008-10-22 16:13:00,1.6395,1.6395,1.6381,1.6387,2077800015.0
2008-10-22 16:14:00,1.6389,1.6392,1.6386,1.6391,2077800015.0
2008-10-22 16:15:00,1.639,1.6391,1.6387,1.6389,2077800015.0
2008-10-22 16:16:00,1.6391,1.6397,1.6391,1.6397,2077800015.0
2008-10-22 16:17:00,1.6396,1.6412,1.6396,1.6401,2077800015.0
2008-10-22 16:18:00,1.6403,1.6407,1.6391,1.6395,2077800015.0
2008-10-22 16:19:00,1.6396,1.6408,1.6395,1.6408,2077800015.0
2008-10-22 16:20:00,1.6409,1.6418,1.6403,1.6405,2077800015.0
2008-10-22 16:21:00,1.6406,1.641,1.6402,1.6404,2077800015.0
2008-10-22 16:22:00,1.6403,1.6406,1.6401,1.6401,2077800015.0
2008-10-22 16:23:00,1.6402,1.6403,1.6397,1.6397,2077800015.0
2008-10-22 16:24:00,1.6398,1.6404,1.6396,1.6397,2077800015.0
2008-10-22 16:25:00,1.6402,1.6402,1.6382,1.6387,2077800015.0
2008-10-22 16:26:00,1.6388,1.6389,1.6372,1.6377,2077800015.0
2008-10-22 16:27:00,1.6376,1.6376,1.6367,1.6373,2077800015.0
2008-10-22 16:28:00,1.6371,1.6379,1.6367,1.6379,2077800015.0
2008-10-22 16:29:00,1.6381,1.6385,1.638,1.6383,2077800015.0
2008-10-22 16:30:00,1.638,1.6386,1.6379,1.6382,2077800015.0
2008-10-22 16:31:00,1.6383,1.6385,1.6378,1.6381,2077800015.0
2008-10-22 16:32:00,1.638,1.6383,1.6362,1.6369,2077800015.0
2008-10-22 16:33:00,1.6368,1.6378,1.6368,1.6375,2077800015.0
2008-10-22 16:34:00,1.6374,1.6382,1.6373,1.6377,2077800015.0
2008-10-22 16:35:00,1.6376,1.6376,1.6369,1.6376,2077800015.0
2008-10-22 16:36:00,1.6378,1.6387,1.6372,1.6381,2077800015.0
2008-10-22 16:37:00,1.6382,1.6382,1.6369,1.6372,2077800015.0
2008-10-22 16:38:00,1.6374,1.6375,1.6367,1.6368,2077800015.0
2008-10-22 16:39:00,1.6369,1.6377,1.6368,1.6374,2077800015.0
2008-10-22 16:40:00,1.6376,1.6398,1.6371,1.6398,2077800015.0
2008-10-22 16:41:00,1.6397,1.6398,1.6386,1.6398,2077800015.0
2008-10-22 16:42:00,1.6397,1.6402,1.6382,1.6382,2077800015.0
2008-10-22 16:43:00,1.6383,1.6383,1.6368,1.6376,2077800015.0
2008-10-22 16:44:00,1.6375,1.6376,1.6364,1.6364,2077800015.0
2008-10-22 16:45:00,1.6365,1.6365,1.6346,1.6347,2077800015.0
2008-10-22 16:46:00,1.6349,1.6356,1.6342,1.6344,2077800015.0
2008-10-22 16:47:00,1.6345,1.6347,1.6338,1.6342,2077800015.0
2008-10-22 16:48:00,1.6341,1.6359,1.6341,1.6349,2077800015.0
2008-10-22 16:49:00,1.6343,1.6347,1.6339,1.6341,2077800015.0
2008-10-22 16:50:00,1.6343,1.6348,1.6337,1.6348,2077800015.0
2008-10-22 16:51:00,1.6346,1.6348,1.6344,1.6344,2077800015.0
2008-10-22 16:52:00,1.6343,1.6346,1.6341,1.6344,2077800015.0
2008-10-22 16:53:00,1.6343,1.6344,1.6335,1.6337,2077800015.0
2008-10-22 16:54:00,1.6338,1.6339,1.6334,1.6338,2077800015.0
2008-10-22 16:55:00,1.6339,1.6341,1.6334,1.6338,2077800015.0
2008-10-22 16:56:00,1.6339,1.6341,1.6335,1.6341,2077800015.0
2008-10-22 16:57:00,1.634,1.6343,1.6338,1.634,2077800015.0
2008-10-22 16:58:00,1.6341,1.6341,1.6335,1.6337,2077800015.0
2008-10-22 16:59:00,1.6338,1.6343,1.6333,1.6337,2077800015.0
2008-10-22 17:00:00,1.6335,1.6348,1.6334,1.6343,2077800015.0
2008-10-22 17:01:00,1.6342,1.6349,1.6342,1.6348,2077800015.0
2008-10-22 17:02:00,1.6347,1.6347,1.6337,1.6337,2077800015.0
2008-10-22 17:03:00,1.6338,1.634,1.6332,1.6332,2077800015.0
2008-10-22 17:04:00,1.6333,1.634,1.6332,1.6335,2077800015.0
2008-10-22 17:05:00,1.6337,1.634,1.6332,1.6332,2077800015.0
2008-10-22 17:06:00,1.6333,1.6334,1.6329,1.6331,2077800015.0
2008-10-22 17:07:00,1.6329,1.6333,1.6329,1.6333,2077800015.0
2008-10-22 17:08:00,1.6332,1.6334,1.6331,1.6331,2077800015.0
2008-10-22 17:09:00,1.6332,1.6332,1.6313,1.632,2077800015.0
2008-10-22 17:10:00,1.6319,1.6322,1.631,1.6311,2077800015.0
2008-10-22 17:11:00,1.6312,1.6317,1.6308,1.6316,2077800015.0
2008-10-22 17:12:00,1.6315,1.6318,1.6313,1.6318,2077800015.0
2008-10-22 17:13:00,1.6319,1.6341,1.6319,1.6335,2077800015.0
2008-10-22 17:14:00,1.6336,1.6344,1.6334,1.634,2077800015.0
2008-10-22 17:15:00,1.6339,1.6341,1.6328,1.6335,2077800015.0
2008-10-22 17:16:00,1.6336,1.6336,1.6324,1.6325,2077800015.0
2008-10-22 17:17:00,1.6323,1.6331,1.6321,1.6326,2077800015.0
2008-10-22 17:18:00,1.6324,1.6325,1.6318,1.632,2077800015.0
2008-10-22 17:19:00,1.6321,1.6329,1.632,1.6329,2077800015.0
2008-10-22 17:20:00,1.6328,1.6328,1.6322,1.6328,2077800015.0
2008-10-22 17:21:00,1.6329,1.6336,1.6326,1.6328,2077800015.0
2008-10-22 17:22:00,1.6329,1.6335,1.6326,1.6326,2077800015.0
2008-10-22 17:23:00,1.6327,1.6328,1.632,1.632,2077800015.0
2008-10-22 17:24:00,1.6319,1.632,1.6308,1.6312,2077800015.0
2008-10-22 17:25:00,1.6308,1.6314,1.6298,1.6298,2077800015.0
2008-10-22 17:26:00,1.6297,1.6298,1.6275,1.6277,2077800015.0
2008-10-22 17:27:00,1.6278,1.6283,1.6274,1.6283,2077800015.0
2008-10-22 17:28:00,1.6282,1.6286,1.6253,1.6262,2077800015.0
2008-10-22 17:29:00,1.6251,1.6255,1.6235,1.6238,2077800015.0
2008-10-22 17:30:00,1.624,1.624,1.623,1.6233,2077800015.0
2008-10-22 17:31:00,1.6234,1.6247,1.6234,1.6246,2077800015.0
2008-10-22 17:32:00,1.6247,1.6252,1.6244,1.6248,2077800015.0
2008-10-22 17:33:00,1.6246,1.6253,1.6244,1.6246,2077800015.0
2008-10-22 17:34:00,1.6247,1.6247,1.6232,1.6238,2077800015.0
2008-10-22 17:35:00,1.6239,1.6239,1.619,1.619,2077800015.0
2008-10-22 17:36:00,1.6198,1.6205,1.6187,1.6187,2077800015.0
2008-10-22 17:37:00,1.6186,1.6186,1.6136,1.6151,2077800015.0
2008-10-22 17:38:00,1.615,1.6162,1.615,1.6162,2077800015.0
2008-10-22 17:39:00,1.6163,1.6173,1.6163,1.6167,2077800015.0
2008-10-22 17:40:00,1.6169,1.6179,1.6167,1.6179,2077800015.0
2008-10-22 17:41:00,1.618,1.618,1.6168,1.6173,2077800015.0
2008-10-22 17:42:00,1.6174,1.6186,1.6174,1.618,2077800015.0
2008-10-22 17:43:00,1.6181,1.6181,1.6173,1.6177,2077800015.0
2008-10-22 17:44:00,1.6175,1.6175,1.6156,1.616,2077800015.0
2008-10-22 17:45:00,1.6161,1.6162,1.6156,1.6158,2077800015.0
2008-10-22 17:46:00,1.6159,1.6163,1.6155,1.6159,2077800015.0
2008-10-22 17:47:00,1.616,1.6171,1.6157,1.6166,2077800015.0
2008-10-22 17:48:00,1.6167,1.6175,1.6165,1.6175,2077800015.0
2008-10-22 17:49:00,1.6176,1.6196,1.6176,1.6184,2077800015.0
2008-10-22 17:50:00,1.6187,1.6187,1.6173,1.6181,2077800015.0
2008-10-22 17:51:00,1.6182,1.6188,1.6177,1.6183,2077800015.0
2008-10-22 17:52:00,1.6182,1.6192,1.6179,1.6188,2077800015.0
2008-10-22 17:53:00,1.6191,1.6195,1.6179,1.6183,2077800015.0
2008-10-22 17:54:00,1.6182,1.6182,1.6172,1.6177,2077800015.0
2008-10-22 17:55:00,1.6178,1.618,1.6167,1.617,2077800015.0
2008-10-22 17:56:00,1.6167,1.6167,1.616,1.6163,2077800015.0
2008-10-22 17:57:00,1.6164,1.6166,1.6163,1.6166,2077800015.0
2008-10-22 17:58:00,1.6167,1.618,1.6164,1.6178,2077800015.0
2008-10-22 17:59:00,1.6177,1.6181,1.6167,1.6171,2077800015.0
2008-10-22 18:00:00,1.6172,1.6182,1.6171,1.618,2077800015.0
2008-10-22 18:01:00,1.6181,1.6181,1.6168,1.6168,2077800015.0
2008-10-22 18:02:00,1.6167,1.6181,1.6166,1.6181,2077800015.0
2008-10-22 18:03:00,1.618,1.6185,1.6178,1.6179,2077800015.0
2008-10-22 18:04:00,1.6178,1.6182,1.6178,1.6181,2077800015.0
2008-10-22 18:05:00,1.618,1.618,1.6166,1.6171,2077800015.0
2008-10-22 18:06:00,1.617,1.6178,1.6167,1.6178,2077800015.0
2008-10-22 18:07:00,1.6177,1.6181,1.6177,1.618,2077800015.0
2008-10-22 18:08:00,1.6179,1.6187,1.6177,1.6187,2077800015.0
2008-10-22 18:09:00,1.6186,1.6194,1.6186,1.6192,2077800015.0
2008-10-22 18:10:00,1.619,1.619,1.6182,1.6183,2077800015.0
2008-10-22 18:11:00,1.6184,1.6187,1.6183,1.6186,2077800015.0
2008-10-22 18:12:00,1.6185,1.6187,1.6182,1.6183,2077800015.0
2008-10-22 18:13:00,1.6182,1.6187,1.6181,1.6187,2077800015.0
2008-10-22 18:14:00,1.6185,1.6195,1.6185,1.6191,2077800015.0
2008-10-22 18:15:00,1.619,1.6193,1.6184,1.6188,2077800015.0
2008-10-22 18:16:00,1.6187,1.6193,1.6186,1.6192,2077800015.0
2008-10-22 18:17:00,1.619,1.6212,1.6187,1.6208,2077800015.0
2008-10-22 18:18:00,1.6212,1.6221,1.6207,1.622,2077800015.0
2008-10-22 18:19:00,1.6219,1.6223,1.6208,1.6211,2077800015.0
2008-10-22 18:20:00,1.6209,1.6218,1.6209,1.6218,2077800015.0
2008-10-22 18:21:00,1.6219,1.6219,1.6196,1.6202,2077800015.0
2008-10-22 18:22:00,1.6199,1.6205,1.6197,1.6203,2077800015.0
2008-10-22 18:23:00,1.6207,1.6213,1.6206,1.621,2077800015.0
2008-10-22 18:24:00,1.6207,1.621,1.6206,1.6209,2077800015.0
2008-10-22 18:25:00,1.621,1.6216,1.6209,1.6215,2077800015.0
2008-10-22 18:26:00,1.6216,1.6229,1.6216,1.6223,2077800015.0
2008-10-22 18:27:00,1.6224,1.6225,1.6222,1.6225,2077800015.0
2008-10-22 18:28:00,1.6226,1.623,1.6224,1.6227,2077800015.0
2008-10-22 18:29:00,1.6228,1.6239,1.6228,1.6239,2077800015.0
2008-10-22 18:30:00,1.624,1.6259,1.624,1.6259,2077800015.0
2008-10-22 18:31:00,1.626,1.6262,1.6256,1.6261,2077800015.0
2008-10-22 18:32:00,1.6262,1.6273,1.6262,1.6273,2077800015.0
2008-10-22 18:33:00,1.6274,1.6277,1.6271,1.6276,2077800015.0
2008-10-22 18:34:00,1.6275,1.6278,1.6272,1.6276,2077800015.0
2008-10-22 18:35:00,1.6277,1.6277,1.6264,1.6264,2077800015.0
2008-10-22 18:36:00,1.6262,1.6262,1.6243,1.6243,2077800015.0
2008-10-22 18:37:00,1.6242,1.6242,1.623,1.623,2077800015.0
2008-10-22 18:38:00,1.6231,1.6231,1.6218,1.6219,2077800015.0
2008-10-22 18:39:00,1.6218,1.6226,1.6218,1.6225,2077800015.0
2008-10-22 18:40:00,1.6224,1.6228,1.6222,1.6225,2077800015.0
2008-10-22 18:41:00,1.6226,1.6227,1.6223,1.6224,2077800015.0
2008-10-22 18:42:00,1.6225,1.6226,1.6222,1.6223,2077800015.0
2008-10-22 18:43:00,1.6222,1.6222,1.6213,1.6213,2077800015.0
2008-10-22 18:44:00,1.6214,1.6219,1.6212,1.6213,2077800015.0
2008-10-22 18:45:00,1.6212,1.622,1.6211,1.6217,2077800015.0
2008-10-22 18:46:00,1.6216,1.622,1.6216,1.6217,2077800015.0
2008-10-22 18:47:00,1.6216,1.6221,1.6213,1.6213,2077800015.0
2008-10-22 18:48:00,1.6214,1.6214,1.621,1.6211,2077800015.0
2008-10-22 18:49:00,1.6212,1.6213,1.621,1.6211,2077800015.0
2008-10-22 18:50:00,1.6212,1.6212,1.6197,1.6197,2077800015.0
2008-10-22 18:51:00,1.6198,1.6206,1.6194,1.6205,2077800015.0
2008-10-22 18:52:00,1.6206,1.62145,1.6205,1.6213,2077800015.0
2008-10-22 18:53:00,1.6211,1.6224,1.6211,1.6223,2138559997.0
2008-10-22 18:54:00,1.6224,1.6226,1.6224,1.6225,2138559997.0
2008-10-22 18:55:00,1.6226,1.6231,1.6225,1.6225,2138559997.0
2008-10-22 18:56:00,1.6226,1.6246,1.6223,1.6246,2138559997.0
2008-10-22 18:57:00,1.6247,1.628,1.6247,1.628,2138559997.0
2008-10-22 18:58:00,1.6279,1.6293,1.6279,1.6287,2138559997.0
2008-10-22 18:59:00,1.6286,1.6303,1.6277,1.6303,2138559997.0
2008-10-22 19:00:00,1.6302,1.6302,1.6273,1.6274,2138559997.0
2008-10-22 19:01:00,1.6275,1.6278,1.6269,1.627,2138559997.0
2008-10-22 19:02:00,1.6269,1.6269,1.6262,1.6262,2138559997.0
2008-10-22 19:03:00,1.6261,1.6265,1.6254,1.6263,2138559997.0
2008-10-22 19:04:00,1.6262,1.6265,1.6262,1.6262,2138559997.0
2008-10-22 19:05:00,1.62615,1.62755,1.62605,1.62705,2138559997.0
2008-10-22 19:06:00,1.6271,1.6281,1.6268,1.6281,1948920006.0
2008-10-22 19:07:00,1.6282,1.6286,1.6282,1.6285,1948920006.0
2008-10-22 19:08:00,1.6286,1.6286,1.6283,1.6284,1948920006.0
2008-10-22 19:09:00,1.628,1.6285,1.62775,1.6281,1948920006.0
2008-10-22 19:10:00,1.6283,1.6284,1.6278,1.6278,998840014.0
2008-10-22 19:11:00,1.628,1.6286,1.6273,1.6274,998840014.0
2008-10-22 19:12:00,1.6275,1.6276,1.6271,1.6274,998840014.0
2008-10-22 19:13:00,1.6273,1.6273,1.6264,1.6264,998840014.0
2008-10-22 19:14:00,1.6265,1.6265,1.6256,1.6258,998840014.0
2008-10-22 19:15:00,1.6257,1.6257,1.6247,1.6248,998840014.0
2008-10-22 19:16:00,1.6247,1.6247,1.6237,1.6238,998840014.0
2008-10-22 19:17:00,1.6239,1.624,1.6237,1.6237,998840014.0
2008-10-22 19:18:00,1.6236,1.6238,1.6234,1.6238,998840014.0
2008-10-22 19:19:00,1.6239,1.6239,1.6235,1.6239,998840014.0
2008-10-22 19:20:00,1.624,1.6258,1.624,1.6256,998840014.0
2008-10-22 19:21:00,1.6258,1.6267,1.6258,1.6265,998840014.0
2008-10-22 19:22:00,1.62635,1.62635,1.6259,1.6259,998840014.0
2008-10-22 19:23:00,1.6258,1.6258,1.6256,1.6257,1695900005.0
2008-10-22 19:24:00,1.6256,1.6256,1.6252,1.6252,1695900005.0
2008-10-22 19:25:00,1.6251,1.6251,1.6244,1.6244,1695900005.0
2008-10-22 19:26:00,1.6243,1.6244,1.6239,1.6241,1695900005.0
2008-10-22 19:27:00,1.6242,1.6243,1.624,1.6243,1695900005.0
2008-10-22 19:28:00,1.6244,1.6245,1.6242,1.6244,1695900005.0
2008-10-22 19:29:00,1.62445,1.62495,1.62445,1.62495,1695900005.0
2008-10-22 19:30:00,1.6252,1.6262,1.6252,1.626,1498220009.0
2008-10-22 19:31:00,1.6261,1.6263,1.6257,1.6257,1498220009.0
2008-10-22 19:32:00,1.6258,1.6258,1.6248,1.6248,1498220009.0
2008-10-22 19:33:00,1.6247,1.6248,1.6245,1.6245,1498220009.0
2008-10-22 19:34:00,1.6242,1.6242,1.6232,1.6234,1498220009.0
2008-10-22 19:35:00,1.6235,1.6235,1.6229,1.6233,1498220009.0
2008-10-22 19:36:00,1.6232,1.6236,1.6227,1.6234,1498220009.0
2008-10-22 19:37:00,1.6235,1.6245,1.6234,1.6243,1498220009.0
2008-10-22 19:38:00,1.6241,1.62455,1.6241,1.62425,1498220009.0
2008-10-22 19:39:00,1.6243,1.6244,1.6241,1.6244,1619920000.0
2008-10-22 19:40:00,1.6245,1.6248,1.6244,1.6248,1619920000.0
2008-10-22 19:41:00,1.625,1.6255,1.6249,1.6252,1619920000.0
2008-10-22 19:42:00,1.6253,1.6253,1.6244,1.6245,1619920000.0
2008-10-22 19:43:00,1.6246,1.6247,1.6245,1.6246,1619920000.0
2008-10-22 19:44:00,1.6247,1.6249,1.6243,1.6243,1619920000.0
2008-10-22 19:45:00,1.6244,1.6248,1.6243,1.6248,1619920000.0
2008-10-22 19:46:00,1.6247,1.6248,1.6244,1.6247,1619920000.0
2008-10-22 19:47:00,1.6246,1.6252,1.6244,1.6244,1619920000.0
2008-10-22 19:48:00,1.6245,1.62505,1.6245,1.6248,1619920000.0
2008-10-22 19:49:00,1.6248,1.6248,1.6244,1.6247,1720559997.0
2008-10-22 19:50:00,1.6249,1.6253,1.6248,1.625,1415419996.0
2008-10-22 19:51:00,1.6249,1.6252,1.6246,1.6247,1415419996.0
2008-10-22 19:52:00,1.6246,1.6246,1.6239,1.6241,1415419996.0
2008-10-22 19:53:00,1.6242,1.6243,1.6241,1.6242,1415419996.0
2008-10-22 19:54:00,1.6241,1.6243,1.6241,1.6243,1415419996.0
2008-10-22 19:55:00,1.6241,1.6241,1.62375,1.624,1415419996.0
2008-10-22 19:56:00,1.624,1.62515,1.624,1.6245,2077799991.0
2008-10-22 19:57:00,1.62465,1.62465,1.62415,1.6242,1259199999.0
2008-10-22 19:58:00,1.6242,1.62505,1.6242,1.6249,1032799994.0
2008-10-22 19:59:00,1.625,1.62535,1.625,1.62525,1271819990.0
2008-10-22 20:00:00,1.6255,1.6258,1.6253,1.6255,1518199996.0
2008-10-22 20:01:00,1.6256,1.6259,1.6256,1.6259,1518199996.0
2008-10-22 20:02:00,1.626,1.6275,1.626,1.6275,1518199996.0
2008-10-22 20:03:00,1.6276,1.6282,1.627,1.627,1518199996.0
2008-10-22 20:04:00,1.6269,1.627,1.6257,1.6257,1518199996.0
2008-10-22 20:05:00,1.6258,1.626,1.6256,1.6256,1518199996.0
2008-10-22 20:06:00,1.6255,1.626,1.6253,1.626,1518199996.0
2008-10-22 20:07:00,1.6259,1.626,1.6257,1.6257,1518199996.0
2008-10-22 20:08:00,1.6256,1.6256,1.6253,1.6253,1518199996.0
2008-10-22 20:09:00,1.6254,1.6258,1.6254,1.6254,2136700001.0
2008-10-22 20:10:00,1.6253,1.6253,1.6248,1.6249,2136700001.0
2008-10-22 20:11:00,1.6249,1.62505,1.6247,1.6247,2136700001.0
2008-10-22 20:12:00,1.625,1.6251,1.6249,1.625,324500000.0
2008-10-22 20:13:00,1.62495,1.625,1.62485,1.62485,324500000.0
2008-10-22 20:14:00,1.6249,1.625,1.6244,1.6245,1778480007.0
2008-10-22 20:15:00,1.6244,1.6244,1.6243,1.6243,1778480007.0
2008-10-22 20:16:00,1.6244,1.6248,1.6244,1.6247,1778480007.0
2008-10-22 20:17:00,1.6248,1.6253,1.6248,1.6253,1778480007.0
2008-10-22 20:18:00,1.6254,1.6275,1.6253,1.6268,1778480007.0
2008-10-22 20:19:00,1.6269,1.6288,1.6268,1.6282,1778480007.0
2008-10-22 20:20:00,1.6281,1.6298,1.6281,1.6294,1778480007.0
2008-10-22 20:21:00,1.6292,1.6306,1.6287,1.6306,1778480007.0
2008-10-22 20:22:00,1.6307,1.6308,1.6302,1.6302,1778480007.0
2008-10-22 20:23:00,1.6303,1.6305,1.6302,1.6303,1778480007.0
2008-10-22 20:24:00,1.6304,1.6313,1.6303,1.6313,1778480007.0
2008-10-22 20:25:00,1.6314,1.6318,1.6314,1.6317,1778480007.0
2008-10-22 20:26:00,1.6318,1.6323,1.6316,1.6323,1778480007.0
2008-10-22 20:27:00,1.6322,1.6322,1.6314,1.6318,1778480007.0
2008-10-22 20:28:00,1.6319,1.6325,1.6319,1.6325,1778480007.0
2008-10-22 20:29:00,1.6324,1.6326,1.6321,1.6321,1778480007.0
2008-10-22 20:30:00,1.6322,1.6322,1.6312,1.6315,1778480007.0
2008-10-22 20:31:00,1.6313,1.6315,1.6309,1.6312,1778480007.0
2008-10-22 20:32:00,1.6313,1.632,1.6313,1.6317,1999800001.0
2008-10-22 20:33:00,1.6316,1.6329,1.6316,1.6328,1999800001.0
2008-10-22 20:34:00,1.633,1.633,1.6325,1.6329,1999800001.0
2008-10-22 20:35:00,1.6329,1.6329,1.63245,1.6327,1999800001.0
2008-10-22 20:36:00,1.633,1.6331,1.6328,1.6329,505459999.0
2008-10-22 20:37:00,1.633,1.6331,1.6323,1.6323,505459999.0
2008-10-22 20:38:00,1.6323,1.6323,1.6319,1.63195,505459999.0
2008-10-22 20:39:00,1.6319,1.6322,1.6312,1.6322,1066699996.0
2008-10-22 20:40:00,1.6323,1.6324,1.6318,1.6323,1600299999.0
2008-10-22 20:41:00,1.6322,1.6327,1.6322,1.6327,1600299999.0
2008-10-22 20:42:00,1.6326,1.6332,1.6326,1.6328,1600299999.0
2008-10-22 20:43:00,1.6327,1.6327,1.6321,1.6322,1600299999.0
2008-10-22 20:44:00,1.6323,1.6327,1.6322,1.6325,730420004.0
2008-10-22 20:45:00,1.6324,1.6324,1.631,1.6314,730420004.0
2008-10-22 20:46:00,1.6315,1.6319,1.6314,1.6317,730420004.0
2008-10-22 20:47:00,1.6318,1.6319,1.6314,1.6316,730420004.0
2008-10-22 20:48:00,1.6315,1.6317,1.6315,1.6316,730420004.0
2008-10-22 20:49:00,1.63145,1.63145,1.6314,1.63145,730420004.0
2008-10-22 20:50:00,1.6315,1.6331,1.6313,1.6327,2050400014.0
2008-10-22 20:51:00,1.6329,1.6336,1.6326,1.6333,2050400014.0
2008-10-22 20:52:00,1.6334,1.6334,1.6328,1.6332,2050400014.0
2008-10-22 20:53:00,1.6331,1.6334,1.6329,1.6331,2050400014.0
2008-10-22 20:54:00,1.633,1.6337,1.6329,1.6335,2050400014.0
2008-10-22 20:55:00,1.6334,1.6335,1.6331,1.6332,2050400014.0
2008-10-22 20:56:00,1.6333,1.6337,1.6333,1.6336,2050400014.0
2008-10-22 20:57:00,1.6335,1.6337,1.6335,1.6335,2050400014.0
2008-10-22 20:58:00,1.6334,1.6336,1.6328,1.6335,2050400014.0
2008-10-22 20:59:00,1.6334,1.6337,1.6333,1.6333,2050400014.0
2008-10-22 21:00:00,1.6333,1.6339,1.6333,1.6337,2050400014.0
2008-10-22 21:01:00,1.6339,1.6341,1.6333,1.6334,1151899994.0
2008-10-22 21:02:00,1.6333,1.6335,1.6331,1.6333,1151899994.0
2008-10-22 21:03:00,1.6333,1.6334,1.6332,1.6334,1151899994.0
2008-10-22 21:04:00,1.6336,1.6338,1.6335,1.6337,1846160000.0
2008-10-22 21:05:00,1.6338,1.6338,1.6335,1.6337,1846160000.0
2008-10-22 21:06:00,1.6336,1.6337,1.6333,1.6335,1846160000.0
2008-10-22 21:07:00,1.6336,1.6336,1.6333,1.6334,1846160000.0
2008-10-22 21:08:00,1.6333,1.634,1.6332,1.634,1846160000.0
2008-10-22 21:09:00,1.6339,1.634,1.6338,1.6339,1846160000.0
2008-10-22 21:10:00,1.6338,1.634,1.6335,1.6336,1846160000.0
2008-10-22 21:11:00,1.6335,1.63365,1.6335,1.6335,1846160000.0
2008-10-22 21:12:00,1.6335,1.6335,1.6328,1.6328,1660000013.0
2008-10-22 21:13:00,1.6329,1.6329,1.6323,1.6323,1660000013.0
2008-10-22 21:14:00,1.63205,1.63215,1.6316,1.63185,1660000013.0
2008-10-22 21:15:00,1.632,1.632,1.6319,1.632,239160000.0
2008-10-22 21:16:00,1.63185,1.63185,1.6314,1.6314,239160000.0
2008-10-22 21:17:00,1.6315,1.6321,1.63145,1.6318,1820100005.0
2008-10-22 21:18:00,1.6318,1.6318,1.63165,1.63165,549079998.0
2008-10-22 21:19:00,1.6317,1.6318,1.6312,1.6317,1571680018.0
2008-10-22 21:20:00,1.6316,1.6316,1.631,1.6311,1571680018.0
2008-10-22 21:21:00,1.631,1.6311,1.6304,1.6306,1571680018.0
2008-10-22 21:22:00,1.6304,1.6305,1.6286,1.6286,1571680018.0
2008-10-22 21:23:00,1.6287,1.6287,1.6277,1.6279,1571680018.0
2008-10-22 21:24:00,1.6278,1.628,1.6275,1.6278,1571680018.0
2008-10-22 21:25:00,1.6277,1.6294,1.6277,1.6292,1571680018.0
2008-10-22 21:26:00,1.6291,1.6293,1.6286,1.6289,1571680018.0
2008-10-22 21:27:00,1.629,1.6291,1.6286,1.6291,1571680018.0
2008-10-22 21:28:00,1.6292,1.6292,1.6287,1.629,1571680018.0
2008-10-22 21:29:00,1.6289,1.6289,1.6255,1.6255,1571680018.0
2008-10-22 21:30:00,1.6254,1.6256,1.6252,1.6256,1571680018.0
2008-10-22 21:31:00,1.6257,1.6261,1.6256,1.6257,1571680018.0
2008-10-22 21:32:00,1.6255,1.626,1.6255,1.6257,1571680018.0
2008-10-22 21:33:00,1.6258,1.6259,1.6245,1.6245,1571680018.0
2008-10-22 21:34:00,1.6244,1.6251,1.6243,1.6251,1571680018.0
2008-10-22 21:35:00,1.6252,1.6265,1.6251,1.6264,1571680018.0
2008-10-22 21:36:00,1.6265,1.6266,1.6252,1.6252,1571680018.0
2008-10-22 21:37:00,1.6251,1.6256,1.6235,1.6235,1571680018.0
2008-10-22 21:38:00,1.6234,1.6234,1.6219,1.6219,1571680018.0
2008-10-22 21:39:00,1.622,1.6236,1.622,1.6233,1571680018.0
2008-10-22 21:40:00,1.6234,1.6238,1.6229,1.6233,1571680018.0
2008-10-22 21:41:00,1.6231,1.6235,1.623,1.6234,1571680018.0
2008-10-22 21:42:00,1.6235,1.6237,1.6234,1.6236,1571680018.0
2008-10-22 21:43:00,1.6235,1.6243,1.6235,1.6242,1571680018.0
2008-10-22 21:44:00,1.624,1.6244,1.62355,1.6244,1571680018.0
2008-10-22 21:45:00,1.6242,1.6243,1.6235,1.6235,1376900001.0
2008-10-22 21:46:00,1.62335,1.62335,1.6227,1.6227,1376900001.0
2008-10-22 21:47:00,1.6229,1.6231,1.6227,1.6227,1996879976.0
2008-10-22 21:48:00,1.6228,1.6232,1.6227,1.6227,1996879976.0
2008-10-22 21:49:00,1.6227,1.6232,1.6227,1.6232,1996879976.0
2008-10-22 21:50:00,1.6233,1.6237,1.6233,1.6234,2134759999.0
2008-10-22 21:51:00,1.62335,1.6241,1.6233,1.62375,2134759999.0
2008-10-22 21:52:00,1.62375,1.62375,1.62355,1.6236,378799999.0
2008-10-22 21:53:00,1.6236,1.62385,1.6234,1.6234,541900002.0
2008-10-22 21:54:00,1.62365,1.6242,1.6234,1.62385,1407439991.0
2008-10-22 21:55:00,1.6242,1.625,1.6241,1.625,1599000022.0
2008-10-22 21:56:00,1.6249,1.6255,1.6249,1.6254,1599000022.0
2008-10-22 21:57:00,1.6252,1.6253,1.6244,1.6244,1599000022.0
2008-10-22 21:58:00,1.6243,1.6244,1.624,1.624,1599000022.0
2008-10-22 21:59:00,1.6238,1.62395,1.62375,1.62395,1599000022.0
2008-10-22 22:00:00,1.62395,1.62395,1.6238,1.6238,1210800018.0
2008-10-22 22:01:00,1.62385,1.6244,1.62385,1.6242,1094300003.0
2008-10-22 22:02:00,1.62425,1.62435,1.6242,1.62435,1311099988.0
2008-10-22 22:03:00,1.6243,1.6244,1.6242,1.6242,1365899985.0
2008-10-22 22:04:00,1.624,1.624,1.62365,1.6237,1365899985.0
2008-10-22 22:05:00,1.6237,1.62375,1.6237,1.62375,963600014.0
2008-10-22 22:06:00,1.6238,1.62415,1.6237,1.6238,1046420000.0
2008-10-22 22:07:00,1.62395,1.6243,1.6239,1.6243,1402560015.0
2008-10-22 22:08:00,1.6243,1.62455,1.6241,1.62455,1909060018.0
2008-10-22 22:09:00,1.62465,1.6248,1.62415,1.62465,2117060011.0
2008-10-22 22:10:00,1.6247,1.626,1.6247,1.626,2031199993.0
2008-10-22 22:11:00,1.6261,1.6269,1.6261,1.6269,2031199993.0
2008-10-22 22:12:00,1.627,1.6286,1.6268,1.6286,2031199993.0
2008-10-22 22:13:00,1.6287,1.6289,1.6285,1.6289,2031199993.0
2008-10-22 22:14:00,1.629,1.6307,1.629,1.6307,2031199993.0
2008-10-22 22:15:00,1.6309,1.6322,1.6309,1.6322,2031199993.0
2008-10-22 22:16:00,1.6323,1.6325,1.6319,1.632,2031199993.0
2008-10-22 22:17:00,1.6319,1.6321,1.6314,1.6317,2031199993.0
2008-10-22 22:18:00,1.6318,1.6318,1.6307,1.6312,2031199993.0
2008-10-22 22:19:00,1.6308,1.6314,1.62855,1.62925,2031199993.0
2008-10-22 22:20:00,1.6294,1.6298,1.62875,1.6292,1104399993.0
2008-10-22 22:21:00,1.6296,1.6297,1.6295,1.6297,371800005.0
2008-10-22 22:22:00,1.62925,1.63,1.62925,1.6297,371800005.0
2008-10-22 22:23:00,1.6298,1.6298,1.6292,1.6292,1866400008.0
2008-10-22 22:24:00,1.62895,1.6299,1.62875,1.6291,1866400008.0
2008-10-22 22:25:00,1.6291,1.62965,1.62905,1.6295,1695499973.0
2008-10-22 22:26:00,1.6295,1.6297,1.629,1.6291,948800003.0
2008-10-22 22:27:00,1.62905,1.62955,1.62905,1.62935,948800003.0
2008-10-22 22:28:00,1.62935,1.6297,1.62935,1.6297,1276799986.0
2008-10-22 22:29:00,1.6297,1.62975,1.6297,1.62975,625099996.0
2008-10-22 22:30:00,1.6298,1.62985,1.62965,1.62965,1283800003.0
2008-10-22 22:31:00,1.62965,1.6299,1.6295,1.62975,1170600001.0
2008-10-22 22:32:00,1.6299,1.63,1.6273,1.6284,2126820004.0
2008-10-22 22:33:00,1.6282,1.6282,1.6276,1.6277,2126820004.0
2008-10-22 22:34:00,1.62755,1.62755,1.6272,1.62725,2126820004.0
2008-10-22 22:35:00,1.6273,1.6274,1.6271,1.6271,666900007.0
2008-10-22 22:36:00,1.62695,1.62695,1.6269,1.6269,666900007.0
2008-10-22 22:37:00,1.6269,1.6269,1.6269,1.6269,427000008.0
2008-10-22 22:38:00,1.6269,1.6269,1.6269,1.6269,377999996.0
2008-10-22 22:39:00,1.6269,1.6269,1.6267,1.62675,324500000.0
2008-10-22 22:40:00,1.6268,1.6269,1.62665,1.62665,704599991.0
2008-10-22 22:41:00,1.6268,1.6268,1.62675,1.6268,604700014.0
2008-10-22 22:42:00,1.62675,1.6272,1.62655,1.62685,1373059995.0
2008-10-22 22:43:00,1.62685,1.62685,1.62685,1.62685,114599998.0
2008-10-22 22:44:00,1.62695,1.62735,1.6267,1.62685,1480299992.0
2008-10-22 22:45:00,1.6271,1.6273,1.6267,1.6272,458500010.0
2008-10-22 22:46:00,1.6266,1.6267,1.6266,1.6267,458500010.0
2008-10-22 22:47:00,1.6267,1.6268,1.6262,1.6262,997999984.0
2008-10-22 22:48:00,1.6261,1.6261,1.626,1.6261,997999984.0
2008-10-22 22:49:00,1.626,1.6262,1.6256,1.6262,738060003.0
2008-10-22 22:50:00,1.6263,1.6264,1.6261,1.6263,755800003.0
2008-10-22 22:51:00,1.62615,1.6262,1.62615,1.6262,755800003.0
2008-10-22 22:52:00,1.6264,1.6264,1.6264,1.6264,454399993.0
2008-10-22 22:53:00,1.6264,1.6266,1.62625,1.62645,703799999.0
2008-10-22 22:54:00,1.62665,1.62665,1.62645,1.6266,388000002.0
2008-10-22 22:55:00,1.6266,1.6266,1.6259,1.62595,1570400006.0
2008-10-22 22:56:00,1.62595,1.62595,1.6259,1.6259,691399996.0
2008-10-22 22:57:00,1.6259,1.6264,1.6259,1.6264,1567200019.0
2008-10-22 22:58:00,1.6265,1.62655,1.6265,1.6265,850399977.0
2008-10-22 22:59:00,1.6266,1.6267,1.6265,1.6266,60520000.0
2008-10-22 23:00:00,1.6259,1.6266,1.62575,1.6266,60520000.0
2008-10-22 23:01:00,1.6264,1.62725,1.6264,1.62725,33000000.0
2008-10-22 23:02:00,1.6274,1.6274,1.6274,1.6274,13400000.0
2008-10-22 23:03:00,1.62735,1.6274,1.62735,1.62735,76560000.0
2008-10-22 23:04:00,1.62735,1.62735,1.62725,1.62725,121740000.0
2008-10-22 23:05:00,1.62725,1.6274,1.62725,1.6274,1660300011.0
2008-10-22 23:06:00,1.6274,1.6274,1.6274,1.6274,591299988.0
2008-10-22 23:07:00,1.6272,1.6275,1.6268,1.6268,1026100006.0
2008-10-22 23:08:00,1.6274,1.6274,1.6274,1.6274,1026100006.0
2008-10-22 23:09:00,1.6268,1.6276,1.6268,1.6276,1612960006.0
2008-10-22 23:10:00,1.6274,1.6276,1.6274,1.6274,1612960006.0
2008-10-22 23:11:00,1.6279,1.628,1.6277,1.6278,986400004.0
2008-10-22 23:12:00,1.6276,1.6276,1.6275,1.6275,986400004.0
2008-10-22 23:13:00,1.62745,1.62745,1.62745,1.62745,42360001.0
2008-10-22 23:14:00,1.62752,1.62752,1.62722,1.62733,664199997.0
2008-10-22 23:15:00,1.6276,1.6276,1.62745,1.62745,77260003.0
2008-10-22 23:16:00,1.6275,1.6276,1.62745,1.6276,179000000.0
2008-10-22 23:17:00,1.6276,1.6276,1.62755,1.62755,120759998.0
2008-10-22 23:18:00,1.62745,1.62765,1.62745,1.62755,455299999.0
2008-10-22 23:19:00,1.6274,1.6274,1.6274,1.6274,149399994.0
2008-10-22 23:20:00,1.6275,1.6275,1.6274,1.6274,1113000000.0
2008-10-22 23:21:00,1.6273,1.62735,1.6273,1.6273,1113000000.0
2008-10-22 23:22:00,1.6273,1.62735,1.62685,1.62685,1105099995.0
2008-10-22 23:23:00,1.6261,1.62625,1.6261,1.62625,177599998.0
2008-10-22 23:24:00,1.6267,1.6267,1.6256,1.6262,2013600010.0
2008-10-22 23:25:00,1.6259,1.62735,1.6259,1.62725,2013600010.0
2008-10-22 23:26:00,1.62725,1.62735,1.62725,1.62735,74900002.0
2008-10-22 23:27:00,1.62755,1.62765,1.6274,1.62765,704399998.0
2008-10-22 23:28:00,1.6278,1.6278,1.6277,1.6278,1792419991.0
2008-10-22 23:29:00,1.62765,1.628,1.62755,1.62765,1792419991.0
2008-10-22 23:30:00,1.6279,1.6279,1.6274,1.6274,984200010.0
2008-10-22 23:31:00,1.6273,1.62795,1.6272,1.62795,984200010.0
2008-10-22 23:32:00,1.62795,1.62795,1.62795,1.62795,19200001.0
2008-10-22 23:33:00,1.62785,1.62795,1.6273,1.62755,102399997.0
2008-10-22 23:34:00,1.62735,1.62754,1.62721,1.62731,707600013.0
2008-10-22 23:35:00,1.62755,1.62755,1.62715,1.62725,507919995.0
2008-10-22 23:36:00,1.6272,1.6272,1.623,1.62385,1057200008.0
2008-10-22 23:37:00,1.624,1.6252,1.62375,1.6252,116200004.0
2008-10-22 23:38:00,1.6254,1.6254,1.6254,1.6254,25400000.0
2008-10-22 23:39:00,1.62505,1.62505,1.624,1.62415,182600000.0
2008-10-22 23:40:00,1.62399,1.6244,1.62374,1.6244,536899999.0
2008-10-22 23:41:00,1.6248,1.6248,1.6245,1.6247,1061199996.0
2008-10-22 23:42:00,1.6248,1.6254,1.6248,1.6254,1061199996.0
2008-10-22 23:43:00,1.62417,1.62447,1.62411,1.6243,1061199996.0
2008-10-22 23:44:00,1.6238,1.6238,1.62365,1.62365,73400000.0
2008-10-22 23:45:00,1.62305,1.6236,1.62305,1.6236,286200006.0
2008-10-22 23:46:00,1.62355,1.62362,1.6232,1.62362,707000000.0
2008-10-22 23:47:00,1.62375,1.62375,1.62365,1.62365,54800000.0
2008-10-22 23:48:00,1.62308,1.6234,1.62273,1.62321,783899989.0
2008-10-22 23:49:00,1.62308,1.62378,1.62308,1.62357,656399999.0
2008-10-22 23:50:00,1.6234,1.62385,1.6234,1.62385,105000000.0
2008-10-22 23:51:00,1.62385,1.62385,1.62385,1.62385,25000000.0
2008-10-22 23:52:00,1.6243,1.6243,1.6242,1.6243,54800000.0
2008-10-22 23:53:00,1.62375,1.62385,1.62375,1.62385,54800000.0
2008-10-22 23:54:00,1.62375,1.62395,1.62375,1.62385,78600000.0
2008-10-22 23:55:00,1.62396,1.62396,1.62387,1.62387,494700012.0
2008-10-22 23:56:00,1.62345,1.62345,1.62335,1.62335,138600000.0
2008-10-22 23:57:00,1.62335,1.6234,1.6215,1.6215,699499998.0
2008-10-22 23:58:00,1.62215,1.6223,1.6211,1.6216,883200010.0
2008-10-22 23:59:00,1.6216,1.62175,1.6204,1.62175,1161000000.0
2008-10-23 00:00:00,1.62175,1.622,1.6212,1.622,729400002.0
2008-10-23 00:01:00,1.6224,1.6234,1.6224,1.6234,990200015.0
2008-10-23 00:02:00,1.6237,1.6237,1.6224,1.6225,990200015.0
2008-10-23 00:03:00,1.62245,1.6226,1.622,1.6226,990200015.0
2008-10-23 00:04:00,1.6227,1.62276,1.62254,1.62254,363000008.0
2008-10-23 00:05:00,1.62235,1.62269,1.62215,1.62246,810599992.0
2008-10-23 00:06:00,1.62269,1.62285,1.62231,1.62283,407200000.0
2008-10-23 00:07:00,1.62258,1.62274,1.62242,1.62252,568299983.0
2008-10-23 00:08:00,1.6224,1.6224,1.6224,1.6224,30660000.0
2008-10-23 00:09:00,1.6224,1.6227,1.6224,1.6227,185840003.0
2008-10-23 00:10:00,1.6229,1.6229,1.6229,1.6229,158400003.0
2008-10-23 00:11:00,1.6229,1.6229,1.6229,1.6229,169299999.0
2008-10-23 00:12:00,1.6229,1.6229,1.6229,1.6229,27400000.0
2008-10-23 00:13:00,1.6229,1.6229,1.6218,1.622,668559996.0
2008-10-23 00:14:00,1.622,1.6227,1.62195,1.62255,588200000.0
2008-10-23 00:15:00,1.6226,1.6226,1.6226,1.6226,33200001.0
2008-10-23 00:16:00,1.6226,1.6226,1.6224,1.6224,405000000.0
2008-10-23 00:17:00,1.62174,1.62232,1.62171,1.62185,1614399984.0
2008-10-23 00:18:00,1.6224,1.6225,1.6224,1.6225,537300000.0
2008-10-23 00:19:00,1.6227,1.6228,1.6219,1.6219,1342400009.0
2008-10-23 00:20:00,1.622,1.622,1.6212,1.622,1342400009.0
2008-10-23 00:21:00,1.622,1.622,1.6213,1.62185,490800003.0
2008-10-23 00:22:00,1.622,1.622,1.6212,1.6212,266399994.0
2008-10-23 00:23:00,1.62185,1.62185,1.62105,1.62115,963799985.0
2008-10-23 00:24:00,1.62115,1.62115,1.62105,1.62115,679600002.0
2008-10-23 00:25:00,1.62115,1.62115,1.62115,1.62115,53600001.0
2008-10-23 00:26:00,1.62115,1.62115,1.62105,1.62115,547200004.0
2008-10-23 00:28:00,1.6211,1.62115,1.6206,1.62095,420599998.0
2008-10-23 00:29:00,1.62115,1.6212,1.62095,1.6212,403460001.0
2008-10-23 00:30:00,1.62105,1.62105,1.6209,1.6209,117199999.0
2008-10-23 00:31:00,1.6212,1.6212,1.6211,1.6211,283000003.0
2008-10-23 00:32:00,1.6209,1.6213,1.6209,1.621,283000003.0
2008-10-23 00:33:00,1.621,1.621,1.621,1.621,218799999.0
2008-10-23 00:34:00,1.621,1.6215,1.6209,1.6211,518400000.0
2008-10-23 00:35:00,1.62105,1.62105,1.6207,1.62075,628459999.0
2008-10-23 00:36:00,1.62075,1.62095,1.62075,1.62095,310600003.0
2008-10-23 00:37:00,1.62095,1.6216,1.6209,1.6216,410000000.0
2008-10-23 00:38:00,1.6216,1.6216,1.62075,1.62105,186199999.0
2008-10-23 00:39:00,1.6209,1.6215,1.6205,1.6205,1214499981.0
2008-10-23 00:40:00,1.6205,1.62065,1.6205,1.62055,407099993.0
2008-10-23 00:41:00,1.6205,1.62115,1.61995,1.6201,791360003.0
2008-10-23 00:42:00,1.6201,1.6201,1.61935,1.61955,577360006.0
2008-10-23 00:43:00,1.6197,1.6197,1.61965,1.61965,71399997.0
2008-10-23 00:44:00,1.6198,1.6198,1.61925,1.61925,184399999.0
2008-10-23 00:45:00,1.61955,1.62005,1.6192,1.6192,464699991.0
2008-10-23 00:46:00,1.61935,1.61935,1.61915,1.61915,446399999.0
2008-10-23 00:47:00,1.61945,1.6195,1.61945,1.6195,113399997.0
2008-10-23 00:48:00,1.6195,1.61965,1.6195,1.61965,355599997.0
2008-10-23 00:49:00,1.61965,1.61965,1.61965,1.61965,64800003.0
2008-10-23 00:50:00,1.61965,1.61965,1.6195,1.6195,227400002.0
2008-10-23 00:51:00,1.6195,1.6199,1.6195,1.6199,408500004.0
2008-10-23 00:52:00,1.62025,1.6204,1.6201,1.6201,1011799998.0
2008-10-23 00:54:00,1.6199,1.62,1.6199,1.6199,343999996.0
2008-10-23 00:55:00,1.62,1.62,1.62,1.62,343999996.0
2008-10-23 00:56:00,1.6201,1.6201,1.6192,1.6192,343999996.0
2008-10-23 00:57:00,1.61945,1.61948,1.61918,1.61948,1577099997.0
2008-10-23 00:58:00,1.6195,1.6195,1.61935,1.61935,42800000.0
2008-10-23 00:59:00,1.6196,1.6197,1.6196,1.6196,35599998.0
2008-10-23 01:00:00,1.6197,1.6198,1.6196,1.6196,35599998.0
2008-10-23 01:01:00,1.61925,1.61925,1.61925,1.61925,35599998.0
2008-10-23 01:02:00,1.61905,1.61905,1.6187,1.6187,115399999.0
2008-10-23 01:03:00,1.6188,1.61895,1.618,1.618,1290000004.0
2008-10-23 01:04:00,1.618,1.6183,1.618,1.618,755600003.0
2008-10-23 01:05:00,1.618,1.61815,1.618,1.61815,356800008.0
2008-10-23 01:06:00,1.61805,1.61855,1.618,1.61855,593800015.0
2008-10-23 01:07:00,1.6184,1.6195,1.6184,1.6191,1393820000.0
2008-10-23 01:08:00,1.6188,1.6188,1.61805,1.61825,1393820000.0
2008-10-23 01:09:00,1.6183,1.61835,1.6182,1.61825,330200000.0
2008-10-23 01:10:00,1.6182,1.6183,1.618,1.6183,2004259993.0
2008-10-23 01:11:00,1.6185,1.6186,1.6181,1.6186,981860001.0
2008-10-23 01:12:00,1.618,1.61825,1.618,1.61805,981860001.0
2008-10-23 01:13:00,1.6181,1.6181,1.6181,1.6181,151399994.0
2008-10-23 01:14:00,1.6181,1.6183,1.618,1.61805,1064399986.0
2008-10-23 01:15:00,1.61805,1.61825,1.6179,1.6179,824820006.0
2008-10-23 01:16:00,1.6184,1.6185,1.6184,1.6184,385000000.0
2008-10-23 01:17:00,1.6183,1.6184,1.6183,1.6184,385000000.0
2008-10-23 01:18:00,1.6185,1.6192,1.6185,1.6192,385000000.0
2008-10-23 01:19:00,1.6189,1.6189,1.6186,1.6186,385000000.0
2008-10-23 01:20:00,1.6187,1.6189,1.6187,1.6189,251200004.0
2008-10-23 01:21:00,1.6188,1.6189,1.6188,1.6189,251200004.0
2008-10-23 01:22:00,1.619,1.619,1.6188,1.6188,251200004.0
2008-10-23 01:23:00,1.6186,1.6186,1.6185,1.6185,251200004.0
2008-10-23 01:24:00,1.61795,1.6181,1.61795,1.618,418459989.0
2008-10-23 01:25:00,1.618,1.618,1.61735,1.61735,1649899991.0
2008-10-23 01:26:00,1.6175,1.6182,1.6173,1.6179,1449860009.0
2008-10-23 01:27:00,1.6178,1.6179,1.6176,1.6178,1449860009.0
2008-10-23 01:28:00,1.6177,1.6177,1.6165,1.6165,1449860009.0
2008-10-23 01:29:00,1.6164,1.6165,1.6159,1.6159,1449860009.0
2008-10-23 01:30:00,1.61585,1.61675,1.61585,1.6164,1449860009.0
2008-10-23 01:31:00,1.6165,1.6166,1.6163,1.6165,1669119999.0
2008-10-23 01:32:00,1.6164,1.6167,1.6164,1.6167,1669119999.0
2008-10-23 01:33:00,1.6164,1.61645,1.6162,1.61645,1669119999.0
2008-10-23 01:34:00,1.6164,1.6174,1.6163,1.6174,1930340003.0
2008-10-23 01:35:00,1.6174,1.6179,1.61715,1.6179,1812460001.0
2008-10-23 01:36:00,1.618,1.6186,1.618,1.6183,1308000008.0
2008-10-23 01:37:00,1.6181,1.6183,1.61765,1.6183,1308000008.0
2008-10-23 01:38:00,1.6186,1.6191,1.6186,1.6191,825999999.0
2008-10-23 01:39:00,1.619,1.6191,1.6188,1.6191,825999999.0
2008-10-23 01:40:00,1.6192,1.6198,1.619,1.6198,825999999.0
2008-10-23 01:41:00,1.6197,1.6205,1.6186,1.6192,825999999.0
2008-10-23 01:42:00,1.61915,1.6193,1.6188,1.6188,825999999.0
2008-10-23 01:43:00,1.6188,1.6188,1.6188,1.6188,532799998.0
2008-10-23 01:44:00,1.6188,1.6188,1.6188,1.6188,744400021.0
2008-10-23 01:45:00,1.6188,1.61885,1.6185,1.6188,1456399996.0
2008-10-23 01:46:00,1.6188,1.61975,1.6188,1.61975,1627620009.0
2008-10-23 01:47:00,1.61985,1.6201,1.6194,1.6201,341600002.0
2008-10-23 01:48:00,1.6204,1.6207,1.6204,1.6207,606799998.0
2008-10-23 01:49:00,1.6206,1.621,1.6206,1.6209,606799998.0
2008-10-23 01:50:00,1.6208,1.6222,1.6207,1.621,606799998.0
2008-10-23 01:51:00,1.6205,1.6208,1.62015,1.6208,606799998.0
2008-10-23 01:52:00,1.6207,1.6213,1.6207,1.6213,1679520014.0
2008-10-23 01:53:00,1.6213,1.6213,1.6205,1.6207,792399999.0
2008-10-23 01:54:00,1.6206,1.6207,1.62055,1.62065,517399997.0
2008-10-23 01:55:00,1.62,1.62055,1.62,1.6204,667760003.0
2008-10-23 01:56:00,1.6202,1.6202,1.6202,1.6202,187800000.0
2008-10-23 01:57:00,1.6202,1.62025,1.6202,1.6202,1251260015.0
2008-10-23 01:58:00,1.6208,1.6208,1.6203,1.6203,1980239987.0
2008-10-23 01:59:00,1.6196,1.62014,1.61936,1.62013,1980239987.0
2008-10-23 02:00:00,1.6202,1.6204,1.6196,1.6199,1232439993.0
2008-10-23 02:01:00,1.6199,1.6201,1.6195,1.61955,1634719993.0
2008-10-23 02:02:00,1.6201,1.6203,1.62,1.6203,709299986.0
2008-10-23 02:03:00,1.61975,1.6199,1.6197,1.6197,709299986.0
2008-10-23 02:04:00,1.6197,1.6197,1.6197,1.6197,897999990.0
2008-10-23 02:05:00,1.6197,1.61975,1.6197,1.61975,185320000.0
2008-10-23 02:06:00,1.62,1.6204,1.62,1.6203,1274999994.0
2008-10-23 02:07:00,1.6202,1.6218,1.6202,1.6218,1274999994.0
2008-10-23 02:08:00,1.6219,1.6239,1.6219,1.6236,1274999994.0
2008-10-23 02:09:00,1.6237,1.6305,1.6237,1.6305,1274999994.0
2008-10-23 02:10:00,1.6312,1.6321,1.6276,1.6276,1274999994.0
2008-10-23 02:11:00,1.6275,1.6283,1.6262,1.6279,1274999994.0
2008-10-23 02:12:00,1.628,1.6284,1.6263,1.6265,1274999994.0
2008-10-23 02:13:00,1.6257,1.6282,1.6257,1.62785,1274999994.0
2008-10-23 02:14:00,1.62795,1.62795,1.62655,1.62675,1196499992.0
2008-10-23 02:15:00,1.6267,1.6274,1.62625,1.62695,1246999992.0
2008-10-23 02:16:00,1.6271,1.6284,1.6267,1.6284,584600004.0
2008-10-23 02:17:00,1.6282,1.62825,1.6278,1.62825,584600004.0
2008-10-23 02:18:00,1.62825,1.62825,1.6278,1.6279,910600013.0
2008-10-23 02:19:00,1.6279,1.6279,1.62715,1.6273,1458199987.0
2008-10-23 02:20:00,1.6273,1.6273,1.6273,1.6273,386000005.0
2008-10-23 02:21:00,1.6273,1.6273,1.6273,1.6273,491400002.0
2008-10-23 02:22:00,1.6271,1.6276,1.62695,1.627,1498200017.0
2008-10-23 02:23:00,1.627,1.6271,1.6269,1.62705,1673800009.0
2008-10-23 02:24:00,1.627,1.6271,1.6265,1.6265,1158899988.0
2008-10-23 02:25:00,1.62635,1.62635,1.6251,1.6251,1158899988.0
2008-10-23 02:26:00,1.6251,1.6254,1.625,1.625,918639995.0
2008-10-23 02:27:00,1.625,1.625,1.624,1.624,1471200012.0
2008-10-23 02:28:00,1.6241,1.6241,1.6241,1.6241,2078400007.0
2008-10-23 02:29:00,1.6243,1.6243,1.6229,1.6231,29260000.0
2008-10-23 02:30:00,1.6232,1.6233,1.6227,1.6231,29260000.0
2008-10-23 02:31:00,1.6229,1.6229,1.6229,1.6229,29260000.0
2008-10-23 02:32:00,1.6229,1.6232,1.6226,1.623,1534120010.0
2008-10-23 02:33:00,1.6229,1.6229,1.6221,1.6226,1534120010.0
2008-10-23 02:34:00,1.6219,1.6219,1.6217,1.62185,1534120010.0
2008-10-23 02:35:00,1.6224,1.6232,1.6223,1.623,1127100003.0
2008-10-23 02:36:00,1.6229,1.6231,1.6224,1.6226,1127100003.0
2008-10-23 02:37:00,1.6223,1.6231,1.6222,1.62275,1127100003.0
2008-10-23 02:38:00,1.6227,1.62275,1.62145,1.6222,837460000.0
2008-10-23 02:39:00,1.6222,1.62235,1.6221,1.6221,572800004.0
2008-10-23 02:40:00,1.6223,1.6224,1.6222,1.6222,933960009.0
2008-10-23 02:41:00,1.6222,1.6222,1.6202,1.6205,1094159999.0
2008-10-23 02:42:00,1.6204,1.6215,1.6204,1.6209,1161099992.0
2008-10-23 02:43:00,1.6209,1.6209,1.62025,1.6209,223299999.0
2008-10-23 02:44:00,1.6204,1.6211,1.6204,1.6211,332420002.0
2008-10-23 02:45:00,1.6211,1.6211,1.6209,1.6211,483579998.0
2008-10-23 02:46:00,1.6211,1.6211,1.6211,1.6211,1802879991.0
2008-10-23 02:47:00,1.6211,1.6211,1.6211,1.6211,81800004.0
2008-10-23 02:48:00,1.6213,1.6217,1.62115,1.62115,263000005.0
2008-10-23 02:49:00,1.62125,1.62125,1.62125,1.62125,43200001.0
2008-10-23 02:50:00,1.62175,1.6226,1.62175,1.6219,540120001.0
2008-10-23 02:51:00,1.6219,1.6219,1.6212,1.6217,534800002.0
2008-10-23 02:52:00,1.6217,1.62175,1.6217,1.6217,180400002.0
2008-10-23 02:53:00,1.6217,1.6222,1.62135,1.6215,1840639987.0
2008-10-23 02:54:00,1.6215,1.6215,1.62075,1.6211,855760006.0
2008-10-23 02:55:00,1.6212,1.62155,1.6208,1.62125,252839997.0
2008-10-23 02:56:00,1.6214,1.6219,1.6214,1.6219,205199998.0
2008-10-23 02:57:00,1.6221,1.6221,1.6221,1.6221,41400002.0
2008-10-23 02:58:00,1.6223,1.62295,1.6223,1.62295,616000005.0
2008-10-23 02:59:00,1.6229,1.6233,1.62255,1.62265,650459993.0
2008-10-23 03:00:00,1.6231,1.6232,1.6226,1.6226,1637380014.0
2008-10-23 03:01:00,1.6227,1.6232,1.6227,1.6232,1637380014.0
2008-10-23 03:02:00,1.6229,1.6229,1.6229,1.6229,1637380014.0
2008-10-23 03:03:00,1.6231,1.6231,1.6228,1.6229,565200005.0
2008-10-23 03:04:00,1.62265,1.6231,1.6226,1.6231,565200005.0
2008-10-23 03:05:00,1.62305,1.62315,1.62245,1.6226,1614100003.0
2008-10-23 03:06:00,1.6227,1.6229,1.6227,1.6229,254500000.0
2008-10-23 03:07:00,1.6229,1.6234,1.6226,1.6227,1077160012.0
2008-10-23 03:08:00,1.6227,1.6227,1.6227,1.6227,94000000.0
2008-10-23 03:09:00,1.6227,1.6227,1.6227,1.6227,60400002.0
2008-10-23 03:10:00,1.6227,1.6227,1.6227,1.6227,29200001.0
2008-10-23 03:11:00,1.6227,1.62315,1.62255,1.6229,417300001.0
2008-10-23 03:12:00,1.62325,1.624,1.62325,1.624,599200001.0
2008-10-23 03:13:00,1.624,1.62405,1.6233,1.6239,410900002.0
2008-10-23 03:14:00,1.6239,1.6243,1.6239,1.6243,812880003.0
2008-10-23 03:15:00,1.6244,1.6255,1.6244,1.6255,324920003.0
2008-10-23 03:16:00,1.6254,1.6269,1.6254,1.6269,2129160015.0
2008-10-23 03:17:00,1.62695,1.6272,1.6263,1.62705,2129160015.0
2008-10-23 03:18:00,1.62705,1.62715,1.6261,1.62625,1478400007.0
2008-10-23 03:19:00,1.62625,1.62625,1.6255,1.6255,505700006.0
2008-10-23 03:20:00,1.6255,1.62595,1.6253,1.6257,981860012.0
2008-10-23 03:21:00,1.6258,1.6259,1.6258,1.6259,751199989.0
2008-10-23 03:22:00,1.6259,1.6264,1.6259,1.6264,933799998.0
2008-10-23 03:23:00,1.6264,1.6265,1.6263,1.6263,1318200004.0
2008-10-23 03:24:00,1.6263,1.6263,1.6263,1.6263,133800004.0
2008-10-23 03:25:00,1.6265,1.6271,1.6265,1.6271,1379459998.0
2008-10-23 03:26:00,1.6269,1.6269,1.62635,1.6264,1379459998.0
2008-10-23 03:27:00,1.6264,1.6264,1.6262,1.6262,654600005.0
2008-10-23 03:28:00,1.6262,1.6262,1.6262,1.6262,87199997.0
2008-10-23 03:29:00,1.6266,1.6266,1.6261,1.6264,363700000.0
2008-10-23 03:30:00,1.62635,1.62635,1.62635,1.62635,113099998.0
2008-10-23 03:31:00,1.62625,1.62635,1.62625,1.62635,287200012.0
2008-10-23 03:32:00,1.62625,1.62625,1.62625,1.62625,168199997.0
2008-10-23 03:33:00,1.6262,1.6262,1.6254,1.62555,453960008.0
2008-10-23 03:34:00,1.6255,1.6255,1.6255,1.6255,31000000.0
2008-10-23 03:35:00,1.62553,1.62585,1.62537,1.6254,1376599993.0
2008-10-23 03:36:00,1.62549,1.62549,1.62528,1.62539,797800008.0
2008-10-23 03:37:00,1.6255,1.6255,1.6255,1.6255,216799998.0
2008-10-23 03:38:00,1.62555,1.6256,1.6253,1.6254,962920006.0
2008-10-23 03:39:00,1.6258,1.6258,1.6256,1.6256,723320019.0
2008-10-23 03:40:00,1.62545,1.62545,1.6254,1.6254,723320019.0
2008-10-23 03:41:00,1.6254,1.6254,1.6254,1.6254,404920006.0
2008-10-23 03:42:00,1.6254,1.6254,1.6254,1.6254,69319999.0
2008-10-23 03:43:00,1.6255,1.6259,1.62525,1.62585,635960001.0
2008-10-23 03:44:00,1.6259,1.62605,1.6259,1.6259,643800000.0
2008-10-23 03:45:00,1.6259,1.62595,1.6259,1.62595,729800008.0
2008-10-23 03:46:00,1.626,1.626,1.6259,1.62595,320999995.0
2008-10-23 03:47:00,1.6259,1.62665,1.6259,1.6263,525100002.0
2008-10-23 03:48:00,1.627,1.6272,1.6268,1.6268,301399997.0
2008-10-23 03:49:00,1.6269,1.6269,1.6262,1.62685,1022599996.0
2008-10-23 03:50:00,1.6271,1.6271,1.6266,1.6267,1689199994.0
2008-10-23 03:51:00,1.6268,1.6268,1.6262,1.6262,1689199994.0
2008-10-23 03:52:00,1.62575,1.62665,1.62575,1.6261,1689199994.0
2008-10-23 03:53:00,1.6261,1.6263,1.626,1.6261,758000005.0
2008-10-23 03:54:00,1.6261,1.6261,1.6261,1.6261,869600006.0
2008-10-23 03:55:00,1.6261,1.6263,1.6261,1.6263,1130200012.0
2008-10-23 03:56:00,1.6262,1.6263,1.6261,1.6262,1130200012.0
2008-10-23 03:57:00,1.6261,1.6261,1.6259,1.62595,1130200012.0
2008-10-23 03:58:00,1.62605,1.62605,1.6259,1.6259,249000000.0
2008-10-23 03:59:00,1.6259,1.62595,1.6259,1.62595,282199996.0
2008-10-23 04:00:00,1.6259,1.6259,1.6259,1.6259,256800002.0
2008-10-23 04:01:00,1.6259,1.6259,1.6259,1.6259,64000000.0
2008-10-23 04:02:00,1.6259,1.6259,1.6259,1.6259,867200005.0
2008-10-23 04:03:00,1.6259,1.6259,1.6259,1.6259,636199987.0
2008-10-23 04:04:00,1.6263,1.6265,1.6262,1.6264,78000000.0
2008-10-23 04:05:00,1.6265,1.6265,1.6259,1.626,78000000.0
2008-10-23 04:06:00,1.6255,1.6255,1.6255,1.6255,78000000.0
2008-10-23 04:07:00,1.6255,1.6256,1.6255,1.6255,998199998.0
2008-10-23 04:08:00,1.6255,1.6255,1.6254,1.6254,157800001.0
2008-10-23 04:09:00,1.6253,1.6255,1.6253,1.6255,450499995.0
2008-10-23 04:10:00,1.6254,1.6258,1.62535,1.6254,860700009.0
2008-10-23 04:11:00,1.6254,1.6256,1.6254,1.6254,458000002.0
2008-10-23 04:12:00,1.6254,1.6254,1.6254,1.6254,285200003.0
2008-10-23 04:13:00,1.6254,1.6254,1.6254,1.6254,59700001.0
2008-10-23 04:14:00,1.6254,1.6254,1.6254,1.6254,32000000.0
2008-10-23 04:15:00,1.62515,1.62515,1.62466,1.62466,143600000.0
2008-10-23 04:16:00,1.6254,1.6254,1.6247,1.6247,1188699999.0
2008-10-23 04:17:00,1.6245,1.6245,1.6245,1.6245,69799999.0
2008-10-23 04:18:00,1.6245,1.6245,1.6244,1.6245,203600001.0
2008-10-23 04:19:00,1.6245,1.6247,1.62445,1.6245,1157599990.0
2008-10-23 04:20:00,1.6245,1.6245,1.6245,1.6245,949399997.0
2008-10-23 04:21:00,1.6242,1.6243,1.6238,1.6243,1741500009.0
2008-10-23 04:22:00,1.62375,1.6241,1.6237,1.6237,1741500009.0
2008-10-23 04:23:00,1.62375,1.6244,1.62375,1.6244,1361500010.0
2008-10-23 04:24:00,1.6245,1.6245,1.6243,1.6243,599200000.0
2008-10-23 04:25:00,1.6243,1.6243,1.6243,1.6243,40400002.0
2008-10-23 04:26:00,1.62435,1.62445,1.62435,1.62445,116399999.0
2008-10-23 04:27:00,1.62387,1.62423,1.62387,1.62412,232799998.0
2008-10-23 04:28:00,1.62455,1.6246,1.62445,1.62445,99399997.0
2008-10-23 04:29:00,1.6244,1.6246,1.6244,1.6246,99200001.0
2008-10-23 04:30:00,1.62415,1.62415,1.62415,1.62415,208500000.0
2008-10-23 04:31:00,1.6243,1.6243,1.6243,1.6243,78000000.0
2008-10-23 04:32:00,1.6245,1.6245,1.6245,1.6245,146200005.0
2008-10-23 04:33:00,1.6246,1.6246,1.6246,1.6246,146200005.0
2008-10-23 04:34:00,1.6245,1.6245,1.6244,1.6244,146200005.0
2008-10-23 04:35:00,1.6245,1.6246,1.6245,1.6245,146200005.0
2008-10-23 04:36:00,1.6242,1.6242,1.6241,1.6241,146200005.0
2008-10-23 04:37:00,1.6241,1.6241,1.62395,1.624,238100000.0
2008-10-23 04:38:00,1.624,1.6241,1.624,1.6241,78200001.0
2008-10-23 04:39:00,1.6241,1.6241,1.6241,1.6241,191000000.0
2008-10-23 04:40:00,1.6241,1.6241,1.6241,1.6241,708200000.0
2008-10-23 04:41:00,1.6241,1.6241,1.62395,1.624,487499996.0
2008-10-23 04:42:00,1.6245,1.6245,1.6243,1.6244,784899995.0
2008-10-23 04:43:00,1.62425,1.62429,1.62382,1.62382,784899995.0
2008-10-23 04:44:00,1.62389,1.624,1.62359,1.62388,1825899987.0
2008-10-23 04:45:00,1.6239,1.62405,1.623,1.62395,496200000.0
2008-10-23 04:46:00,1.62395,1.62395,1.62365,1.62365,680600012.0
2008-10-23 04:47:00,1.624,1.624,1.6234,1.624,316100007.0
2008-10-23 04:48:00,1.62365,1.62365,1.6235,1.62365,316100007.0
2008-10-23 04:49:00,1.62365,1.6239,1.6228,1.6239,458300007.0
2008-10-23 04:50:00,1.6236,1.6236,1.6236,1.6236,28400000.0
2008-10-23 04:51:00,1.6236,1.6236,1.623,1.623,610000005.0
2008-10-23 04:52:00,1.623,1.623,1.6221,1.6221,466399997.0
2008-10-23 04:53:00,1.6221,1.6222,1.62195,1.6222,755600004.0
2008-10-23 04:54:00,1.62215,1.6226,1.6218,1.6223,1277100003.0
2008-10-23 04:55:00,1.6224,1.62315,1.6224,1.62315,405699998.0
2008-10-23 04:56:00,1.62315,1.62315,1.6227,1.62285,309999995.0
2008-10-23 04:57:00,1.623,1.6231,1.6222,1.6222,772399993.0
2008-10-23 04:58:00,1.622,1.6221,1.6219,1.6219,772399993.0
2008-10-23 04:59:00,1.6219,1.622,1.6204,1.62145,1013299996.0
2008-10-23 05:00:00,1.622,1.622,1.6215,1.6216,796499994.0
2008-10-23 05:01:00,1.6217,1.622,1.6216,1.6217,796499994.0
2008-10-23 05:02:00,1.6215,1.62185,1.6214,1.62185,796499994.0
2008-10-23 05:03:00,1.62205,1.62205,1.6217,1.6217,840900009.0
2008-10-23 05:04:00,1.6221,1.6226,1.6221,1.6226,526999995.0
2008-10-23 05:05:00,1.6219,1.62205,1.62185,1.62205,526999995.0
2008-10-23 05:06:00,1.6223,1.6224,1.6222,1.6224,899899993.0
2008-10-23 05:07:00,1.6225,1.6225,1.6221,1.6221,899899993.0
2008-10-23 05:08:00,1.622,1.6224,1.622,1.6222,899899993.0
2008-10-23 05:09:00,1.6221,1.6221,1.622,1.622,899899993.0
2008-10-23 05:10:00,1.6219,1.6219,1.62135,1.6216,899899993.0
2008-10-23 05:11:00,1.6215,1.6216,1.6214,1.6214,1275800003.0
2008-10-23 05:12:00,1.6214,1.6214,1.6213,1.6213,1243199971.0
2008-10-23 05:13:00,1.6213,1.62135,1.6213,1.62135,506399997.0
2008-10-23 05:14:00,1.6214,1.6216,1.6214,1.6215,973000006.0
2008-10-23 05:15:00,1.6214,1.6214,1.6214,1.6214,46200001.0
2008-10-23 05:16:00,1.6215,1.6215,1.6205,1.62085,531999997.0
2008-10-23 05:17:00,1.6208,1.62085,1.6206,1.6207,754299999.0
2008-10-23 05:18:00,1.6206,1.6207,1.6206,1.6207,328200005.0
2008-10-23 05:19:00,1.6208,1.6208,1.62075,1.62075,126799999.0
2008-10-23 05:20:00,1.62015,1.6203,1.6191,1.61945,1190800002.0
2008-10-23 05:21:00,1.61965,1.62105,1.61965,1.6203,382900004.0
2008-10-23 05:22:00,1.6205,1.6205,1.6205,1.6205,62599998.0
2008-10-23 05:23:00,1.62055,1.62055,1.62055,1.62055,78399999.0
2008-10-23 05:24:00,1.6208,1.6218,1.6202,1.6208,1181300003.0
2008-10-23 05:25:00,1.6209,1.621,1.6208,1.621,571599993.0
2008-10-23 05:26:00,1.6209,1.62175,1.6208,1.62175,531200003.0
2008-10-23 05:27:00,1.62175,1.6223,1.62175,1.622,343999997.0
2008-10-23 05:28:00,1.6225,1.6228,1.6225,1.62265,931200004.0
2008-10-23 05:29:00,1.6228,1.6231,1.62245,1.62245,525700000.0
2008-10-23 05:30:00,1.6224,1.6227,1.622,1.622,378300001.0
2008-10-23 05:31:00,1.622,1.622,1.62165,1.62165,106000000.0
2008-10-23 05:32:00,1.6219,1.6222,1.62165,1.62165,349799998.0
2008-10-23 05:33:00,1.6219,1.6221,1.62165,1.62165,142200006.0
2008-10-23 05:34:00,1.62165,1.6221,1.62155,1.6217,431099997.0
2008-10-23 05:35:00,1.6217,1.6217,1.6213,1.6213,2000700050.0
2008-10-23 05:36:00,1.6213,1.6213,1.6213,1.6213,64199997.0
2008-10-23 05:37:00,1.6213,1.6214,1.6213,1.6213,292999997.0
2008-10-23 05:38:00,1.6213,1.6213,1.6213,1.6213,41000000.0
2008-10-23 05:39:00,1.6213,1.6213,1.6213,1.6213,101200001.0
2008-10-23 05:40:00,1.6213,1.6213,1.6206,1.6206,1823600013.0
2008-10-23 05:41:00,1.6206,1.6207,1.6204,1.6207,1657199990.0
2008-10-23 05:42:00,1.6208,1.6208,1.6203,1.6203,1783400009.0
2008-10-23 05:43:00,1.6202,1.6203,1.6198,1.6202,1783400009.0
2008-10-23 05:44:00,1.6198,1.62,1.6198,1.62,1783400009.0
2008-10-23 05:45:00,1.62,1.62,1.61935,1.6194,1569499999.0
2008-10-23 05:46:00,1.6198,1.6206,1.6196,1.6205,1856199997.0
2008-10-23 05:47:00,1.61985,1.6204,1.61925,1.6204,1856199997.0
2008-10-23 05:48:00,1.6205,1.6211,1.6204,1.6207,2120200010.0
2008-10-23 05:49:00,1.6208,1.6211,1.6207,1.621,2120200010.0
2008-10-23 05:50:00,1.6206,1.62195,1.6206,1.62195,2120200010.0
2008-10-23 05:51:00,1.6219,1.6219,1.6211,1.6214,2097800006.0
2008-10-23 05:52:00,1.6215,1.6215,1.62095,1.62115,2097800006.0
2008-10-23 05:53:00,1.6212,1.6217,1.6212,1.6217,1648099992.0
2008-10-23 05:54:00,1.6215,1.62305,1.62135,1.62225,1648099992.0
2008-10-23 05:55:00,1.6227,1.6228,1.6224,1.6225,1991500000.0
2008-10-23 05:56:00,1.6221,1.6221,1.6215,1.6215,1991500000.0
2008-10-23 05:57:00,1.6215,1.62175,1.62085,1.6211,1425200010.0
2008-10-23 05:58:00,1.6213,1.622,1.6213,1.622,170599999.0
2008-10-23 05:59:00,1.62175,1.62205,1.62175,1.62205,170599999.0
2008-10-23 06:00:00,1.622,1.6224,1.6219,1.6224,1908999995.0
2008-10-23 06:01:00,1.6227,1.6232,1.6216,1.6218,1980799998.0
2008-10-23 06:02:00,1.6217,1.6218,1.6215,1.6215,1980799998.0
2008-10-23 06:03:00,1.6214,1.6215,1.6206,1.6206,1980799998.0
2008-10-23 06:04:00,1.6205,1.6208,1.6202,1.6207,1980799998.0
2008-10-23 06:05:00,1.62045,1.6209,1.6203,1.6206,1980799998.0
2008-10-23 06:06:00,1.6211,1.6217,1.6209,1.6217,728999990.0
2008-10-23 06:07:00,1.6218,1.6218,1.6217,1.6217,728999990.0
2008-10-23 06:08:00,1.6216,1.6216,1.6213,1.6213,728999990.0
2008-10-23 06:09:00,1.6212,1.6212,1.6205,1.6209,728999990.0
2008-10-23 06:10:00,1.6208,1.6209,1.6206,1.6208,728999990.0
2008-10-23 06:11:00,1.6207,1.6216,1.6206,1.6213,728999990.0
2008-10-23 06:12:00,1.6211,1.6214,1.6211,1.6213,728999990.0
2008-10-23 06:13:00,1.6213,1.6215,1.6212,1.6215,2056999991.0
2008-10-23 06:14:00,1.6215,1.62175,1.6211,1.6212,2111199994.0
2008-10-23 06:15:00,1.6211,1.6211,1.62005,1.62005,742299995.0
2008-10-23 06:16:00,1.6201,1.6202,1.62,1.6202,217200001.0
2008-10-23 06:17:00,1.6202,1.62075,1.62,1.62075,534800000.0
2008-10-23 06:18:00,1.6207,1.62085,1.6207,1.62085,492200001.0
2008-10-23 06:19:00,1.6209,1.621,1.6209,1.621,1536199992.0
2008-10-23 06:20:00,1.6209,1.621,1.6208,1.6208,428599993.0
2008-10-23 06:21:00,1.6209,1.62105,1.6209,1.621,403199996.0
2008-10-23 06:22:00,1.62095,1.62125,1.62095,1.62105,733600019.0
2008-10-23 06:23:00,1.621,1.621,1.6209,1.62095,179799996.0
2008-10-23 06:24:00,1.62105,1.62105,1.62075,1.621,773600003.0
2008-10-23 06:25:00,1.62125,1.622,1.62125,1.622,337100002.0
2008-10-23 06:26:00,1.622,1.622,1.6217,1.6217,827800004.0
2008-10-23 06:27:00,1.6217,1.6217,1.6217,1.6217,27600000.0
2008-10-23 06:28:00,1.6217,1.6217,1.6209,1.6211,309999990.0
2008-10-23 06:29:00,1.6212,1.62135,1.6211,1.6213,202599998.0
2008-10-23 06:30:00,1.62135,1.6215,1.62135,1.6215,154800002.0
2008-10-23 06:31:00,1.6215,1.62185,1.62145,1.62155,268599996.0
2008-10-23 06:32:00,1.6219,1.622,1.6219,1.622,138799999.0
2008-10-23 06:33:00,1.622,1.622,1.62195,1.62195,352399994.0
2008-10-23 06:34:00,1.6219,1.6219,1.6219,1.6219,413199997.0
2008-10-23 06:35:00,1.6219,1.622,1.6219,1.622,486199997.0
2008-10-23 06:36:00,1.6222,1.6222,1.6222,1.6222,388799994.0
2008-10-23 06:37:00,1.622,1.62205,1.62195,1.622,388799994.0
2008-10-23 06:38:00,1.622,1.62275,1.62185,1.6225,613200000.0
2008-10-23 06:39:00,1.6225,1.62325,1.6225,1.62325,315399999.0
2008-10-23 06:40:00,1.62385,1.625,1.62385,1.625,1084199998.0
2008-10-23 06:41:00,1.625,1.6252,1.6234,1.625,1256500016.0
2008-10-23 06:42:00,1.62505,1.6257,1.62505,1.62525,857899996.0
2008-10-23 06:43:00,1.6253,1.62535,1.6253,1.62535,70600000.0
2008-10-23 06:44:00,1.6252,1.6257,1.6249,1.6257,1334799990.0
2008-10-23 06:45:00,1.6257,1.6261,1.6257,1.62605,555700011.0
2008-10-23 06:46:00,1.626,1.6263,1.6259,1.6262,1609499986.0
2008-10-23 06:47:00,1.6263,1.6266,1.626,1.6261,1609499986.0
2008-10-23 06:48:00,1.6262,1.6264,1.6255,1.626,1609499986.0
2008-10-23 06:49:00,1.626,1.62615,1.6256,1.626,787999996.0
2008-10-23 06:50:00,1.62585,1.62585,1.6258,1.6258,160399994.0
2008-10-23 06:51:00,1.62585,1.626,1.6258,1.6258,801100007.0
2008-10-23 06:52:00,1.6257,1.6257,1.62535,1.6256,842599999.0
2008-10-23 06:53:00,1.6256,1.6256,1.62545,1.62555,517800011.0
2008-10-23 06:54:00,1.6258,1.6259,1.62575,1.6258,364600001.0
2008-10-23 06:55:00,1.62595,1.6265,1.62595,1.6265,1515599980.0
2008-10-23 06:56:00,1.6265,1.62715,1.6265,1.6271,1573300001.0
2008-10-23 06:57:00,1.62735,1.6281,1.62735,1.628,759199991.0
2008-10-23 06:58:00,1.6284,1.6306,1.6284,1.6306,1181600019.0
2008-10-23 06:59:00,1.6302,1.6302,1.62755,1.62755,1181600019.0
2008-10-23 07:00:00,1.6279,1.62985,1.6279,1.6296,2077699995.0
2008-10-23 07:01:00,1.6296,1.6296,1.6295,1.6295,303499998.0
2008-10-23 07:02:00,1.6296,1.63095,1.6296,1.63095,2049999997.0
2008-10-23 07:03:00,1.6306,1.631,1.6222,1.6222,1662299992.0
2008-10-23 07:04:00,1.6223,1.6276,1.6223,1.6268,1662299992.0
2008-10-23 07:05:00,1.62675,1.62675,1.62535,1.6261,1662299992.0
2008-10-23 07:06:00,1.62565,1.62595,1.62565,1.62595,960000005.0
2008-10-23 07:07:00,1.6267,1.6278,1.6251,1.62755,1788899995.0
2008-10-23 07:08:00,1.62775,1.6281,1.62635,1.6278,944300009.0
2008-10-23 07:09:00,1.6282,1.6293,1.6277,1.628,1322000023.0
2008-10-23 07:10:00,1.6283,1.6283,1.62725,1.62795,1322000023.0
2008-10-23 07:11:00,1.6279,1.62805,1.62685,1.6279,1437499997.0
2008-10-23 07:12:00,1.6279,1.6279,1.62645,1.6265,1054699979.0
2008-10-23 07:13:00,1.62655,1.6266,1.6254,1.6254,2041099995.0
2008-10-23 07:14:00,1.6254,1.62645,1.62535,1.6264,1679599995.0
2008-10-23 07:15:00,1.6266,1.6267,1.6256,1.6256,777399988.0
2008-10-23 07:16:00,1.62565,1.62575,1.625,1.62575,777399988.0
2008-10-23 07:17:00,1.62575,1.62575,1.62425,1.6244,511800004.0
2008-10-23 07:18:00,1.6244,1.62445,1.62375,1.62435,980999981.0
2008-10-23 07:19:00,1.6247,1.6249,1.6242,1.6249,1429800010.0
2008-10-23 07:20:00,1.62485,1.62545,1.62485,1.62545,1429800010.0
2008-10-23 07:21:00,1.6256,1.62635,1.62455,1.62525,1102900003.0
2008-10-23 07:22:00,1.6248,1.6249,1.62425,1.6246,533600008.0
2008-10-23 07:23:00,1.6244,1.6244,1.6244,1.6244,776799999.0
2008-10-23 07:24:00,1.62455,1.62485,1.62455,1.62485,1201200000.0
2008-10-23 07:25:00,1.62485,1.62645,1.62485,1.626,1289000008.0
2008-10-23 07:26:00,1.6265,1.6265,1.6259,1.6264,1916799987.0
2008-10-23 07:27:00,1.626,1.6266,1.626,1.6263,1916799987.0
2008-10-23 07:28:00,1.6261,1.6275,1.6261,1.6275,1413600008.0
2008-10-23 07:29:00,1.6275,1.6275,1.6265,1.627,2047400015.0
2008-10-23 07:30:00,1.62645,1.6273,1.62645,1.62715,1553200015.0
2008-10-23 07:31:00,1.6267,1.6267,1.6267,1.6267,455799999.0
2008-10-23 07:32:00,1.6267,1.6269,1.62595,1.62595,1938500005.0
2008-10-23 07:33:00,1.6261,1.6262,1.6259,1.6262,1727699995.0
2008-10-23 07:34:00,1.6261,1.6262,1.6258,1.626,1727699995.0
2008-10-23 07:35:00,1.6259,1.6259,1.6248,1.6249,1727699995.0
2008-10-23 07:36:00,1.6248,1.6248,1.6236,1.6239,1727699995.0
2008-10-23 07:37:00,1.624,1.624,1.6233,1.6235,1727699995.0
2008-10-23 07:38:00,1.623,1.624,1.623,1.62355,1727699995.0
2008-10-23 07:39:00,1.62355,1.6241,1.62355,1.62395,1991700005.0
2008-10-23 07:40:00,1.62395,1.624,1.62395,1.624,1142200001.0
2008-10-23 07:41:00,1.624,1.624,1.624,1.624,66800004.0
2008-10-23 07:42:00,1.6243,1.6245,1.6242,1.6244,1149100012.0
2008-10-23 07:43:00,1.624,1.62455,1.624,1.62455,1149100012.0
2008-10-23 07:44:00,1.62455,1.62455,1.62445,1.6245,254300000.0
2008-10-23 07:45:00,1.6245,1.62535,1.6245,1.62475,355199996.0
2008-10-23 07:46:00,1.6247,1.6255,1.6247,1.6255,538699998.0
2008-10-23 07:47:00,1.6255,1.62625,1.6255,1.6257,1090299992.0
2008-10-23 07:48:00,1.6257,1.6259,1.6257,1.6259,293000000.0
2008-10-23 07:49:00,1.6263,1.6266,1.6262,1.6265,1151600005.0
2008-10-23 07:50:00,1.6266,1.627,1.6266,1.627,1151600005.0
2008-10-23 07:51:00,1.6271,1.6273,1.627,1.6273,1151600005.0
2008-10-23 07:52:00,1.62735,1.62745,1.62705,1.62745,1151600005.0
2008-10-23 07:53:00,1.62745,1.62745,1.6273,1.6273,197200002.0
2008-10-23 07:54:00,1.6274,1.6275,1.6269,1.6269,639600005.0
2008-10-23 07:55:00,1.62695,1.6273,1.62665,1.6273,912000006.0
2008-10-23 07:56:00,1.62745,1.62745,1.6265,1.6269,2038300000.0
2008-10-23 07:57:00,1.6269,1.62785,1.6265,1.6278,1878599980.0
2008-10-23 07:58:00,1.6278,1.6278,1.6271,1.6278,2060500018.0
2008-10-23 07:59:00,1.62765,1.62865,1.6275,1.62845,904600006.0
2008-10-23 08:00:00,1.62845,1.6295,1.6284,1.62935,1509699992.0
2008-10-23 08:01:00,1.62935,1.62935,1.62855,1.62855,1807100007.0
2008-10-23 08:02:00,1.629,1.629,1.6284,1.6284,675599998.0
2008-10-23 08:03:00,1.6283,1.6283,1.6271,1.6272,675599998.0
2008-10-23 08:04:00,1.6271,1.6278,1.6265,1.6277,675599998.0
2008-10-23 08:05:00,1.6278,1.6284,1.6278,1.6281,675599998.0
2008-10-23 08:06:00,1.6281,1.6281,1.62775,1.6279,675599998.0
2008-10-23 08:07:00,1.6279,1.6283,1.6278,1.6281,2004899982.0
2008-10-23 08:08:00,1.6282,1.6284,1.62795,1.6281,2038399985.0
2008-10-23 08:09:00,1.6285,1.629,1.6284,1.6286,1393600009.0
2008-10-23 08:10:00,1.6285,1.6285,1.6285,1.6285,1393600009.0
2008-10-23 08:11:00,1.6285,1.6285,1.62795,1.6281,1048199996.0
2008-10-23 08:12:00,1.6281,1.62865,1.6279,1.62865,1927400001.0
2008-10-23 08:13:00,1.6287,1.6287,1.6282,1.6284,1270399995.0
2008-10-23 08:14:00,1.6283,1.6283,1.6282,1.6282,1270399995.0
2008-10-23 08:15:00,1.6283,1.6284,1.6282,1.6283,1270399995.0
2008-10-23 08:16:00,1.62815,1.62825,1.6281,1.6282,1270399995.0
2008-10-23 08:17:00,1.6286,1.6291,1.628,1.6282,1521200007.0
2008-10-23 08:18:00,1.6283,1.6291,1.6283,1.629,1521200007.0
2008-10-23 08:19:00,1.6291,1.6294,1.6288,1.629,1521200007.0
2008-10-23 08:20:00,1.6291,1.6292,1.629,1.6292,1521200007.0
2008-10-23 08:21:00,1.6293,1.6293,1.629,1.6291,1521200007.0
2008-10-23 08:22:00,1.6292,1.6292,1.6291,1.6292,1521200007.0
2008-10-23 08:23:00,1.6293,1.6297,1.6291,1.6297,1521200007.0
2008-10-23 08:24:00,1.6296,1.6301,1.6292,1.6301,1521200007.0
2008-10-23 08:25:00,1.6302,1.6313,1.6299,1.6312,1987559995.0
2008-10-23 08:26:00,1.6313,1.6315,1.6313,1.6313,1987559995.0
2008-10-23 08:27:00,1.6314,1.6314,1.6292,1.6294,1987559995.0
2008-10-23 08:28:00,1.6295,1.6299,1.629,1.6298,1987559995.0
2008-10-23 08:29:00,1.6297,1.6308,1.6293,1.6306,1987559995.0
2008-10-23 08:30:00,1.6305,1.631,1.6296,1.631,1987559995.0
2008-10-23 08:31:00,1.6311,1.6326,1.631,1.6325,1987559995.0
2008-10-23 08:32:00,1.6326,1.6344,1.6325,1.6343,1987559995.0
2008-10-23 08:33:00,1.6344,1.6344,1.6336,1.6338,1987559995.0
2008-10-23 08:34:00,1.6337,1.6337,1.6334,1.6334,1987559995.0
2008-10-23 08:35:00,1.6335,1.6336,1.6327,1.6332,1987559995.0
2008-10-23 08:36:00,1.6331,1.6337,1.6329,1.6337,1987559995.0
2008-10-23 08:37:00,1.6338,1.6341,1.6337,1.6338,1987559995.0
2008-10-23 08:38:00,1.6336,1.6343,1.6333,1.6339,1987559995.0
2008-10-23 08:39:00,1.6338,1.6339,1.633,1.6333,1987559995.0
2008-10-23 08:40:00,1.6334,1.6335,1.6331,1.6331,1987559995.0
2008-10-23 08:44:00,1.6312,1.6313,1.6304,1.6306,1987559995.0
2008-10-23 08:45:00,1.6308,1.631,1.6301,1.6301,1987559995.0
2008-10-23 08:46:00,1.63,1.6306,1.6288,1.6292,1987559995.0
2008-10-23 08:47:00,1.6291,1.6298,1.6285,1.6294,1987559995.0
2008-10-23 08:48:00,1.6296,1.6296,1.629,1.6291,1987559995.0
2008-10-23 08:49:00,1.629,1.6293,1.6282,1.6285,1987559995.0
2008-10-23 08:50:00,1.6286,1.6298,1.6285,1.6294,1987559995.0
2008-10-23 08:51:00,1.6293,1.6293,1.628,1.6285,1987559995.0
2008-10-23 08:52:00,1.6284,1.6287,1.6283,1.6283,1987559995.0
2008-10-23 08:53:00,1.6284,1.6284,1.6282,1.6283,1987559995.0
2008-10-23 08:54:00,1.6282,1.6283,1.6272,1.6282,1987559995.0
2008-10-23 08:55:00,1.6284,1.6285,1.6278,1.6282,1987559995.0
2008-10-23 08:56:00,1.6283,1.6288,1.6276,1.6288,1987559995.0
2008-10-23 08:57:00,1.6287,1.6297,1.6287,1.6293,1987559995.0
2008-10-23 08:58:00,1.6292,1.6302,1.6288,1.6297,1987559995.0
2008-10-23 08:59:00,1.6296,1.6297,1.629,1.629,1987559995.0
2008-10-23 09:00:00,1.6295,1.6296,1.6292,1.6294,1987559995.0
2008-10-23 09:01:00,1.6292,1.6292,1.6287,1.6287,1987559995.0
2008-10-23 09:02:00,1.628,1.6283,1.6278,1.6282,1987559995.0
2008-10-23 09:03:00,1.6281,1.6284,1.6272,1.6284,1987559995.0
2008-10-23 09:04:00,1.6282,1.6288,1.628,1.6285,1987559995.0
2008-10-23 09:05:00,1.6284,1.6285,1.6283,1.6283,1987559995.0
2008-10-23 09:06:00,1.6275,1.6287,1.6274,1.6285,1987559995.0
2008-10-23 09:07:00,1.6286,1.6294,1.6285,1.6294,1987559995.0
2008-10-23 09:08:00,1.6293,1.6294,1.6292,1.6293,1987559995.0
2008-10-23 09:09:00,1.6292,1.6293,1.6292,1.6292,1987559995.0
2008-10-23 09:10:00,1.6287,1.6291,1.6286,1.629,1987559995.0
2008-10-23 09:11:00,1.6291,1.6292,1.6283,1.6291,1987559995.0
2008-10-23 09:12:00,1.6292,1.6297,1.629,1.6297,1987559995.0
2008-10-23 09:13:00,1.6296,1.6297,1.6294,1.6297,1987559995.0
2008-10-23 09:14:00,1.6298,1.6311,1.6298,1.6307,1987559995.0
2008-10-23 09:15:00,1.6308,1.6312,1.6306,1.6308,1987559995.0
2008-10-23 09:16:00,1.6311,1.6319,1.6309,1.6309,1987559995.0
2008-10-23 09:17:00,1.631,1.6312,1.629,1.6296,1987559995.0
2008-10-23 09:18:00,1.6298,1.63,1.6294,1.63,1987559995.0
2008-10-23 09:19:00,1.6301,1.6314,1.6299,1.6313,1987559995.0
2008-10-23 09:20:00,1.6314,1.632,1.6314,1.6316,1987559995.0
2008-10-23 09:21:00,1.6315,1.6315,1.6308,1.6312,1987559995.0
2008-10-23 09:22:00,1.6313,1.6317,1.6312,1.6315,1987559995.0
2008-10-23 09:23:00,1.6316,1.6316,1.63,1.6306,1987559995.0
2008-10-23 09:24:00,1.6305,1.6313,1.6303,1.6303,1987559995.0
2008-10-23 09:25:00,1.6302,1.6306,1.6294,1.6294,1987559995.0
2008-10-23 09:26:00,1.6295,1.6321,1.6295,1.6317,1987559995.0
2008-10-23 09:27:00,1.6318,1.6319,1.6306,1.6306,1987559995.0
2008-10-23 09:28:00,1.6308,1.631,1.6297,1.6297,1987559995.0
2008-10-23 09:29:00,1.6295,1.6298,1.6292,1.6293,1987559995.0
2008-10-23 09:30:00,1.6295,1.6301,1.6292,1.6297,1987559995.0
2008-10-23 09:31:00,1.6298,1.6298,1.6277,1.6291,1987559995.0
2008-10-23 09:32:00,1.6288,1.6295,1.6265,1.6282,1987559995.0
2008-10-23 09:33:00,1.6283,1.6288,1.628,1.6285,1987559995.0
2008-10-23 09:34:00,1.6286,1.6288,1.6285,1.6286,1987559995.0
2008-10-23 09:35:00,1.6285,1.6296,1.6285,1.6294,1987559995.0
2008-10-23 09:36:00,1.6293,1.6293,1.6286,1.6286,1987559995.0
2008-10-23 09:37:00,1.6287,1.6287,1.6284,1.6287,1987559995.0
2008-10-23 09:38:00,1.6288,1.6288,1.6284,1.6286,1987559995.0
2008-10-23 09:39:00,1.6285,1.6289,1.6285,1.6288,1987559995.0
2008-10-23 09:40:00,1.6289,1.6289,1.6282,1.6286,1987559995.0
2008-10-23 09:41:00,1.6284,1.6286,1.6282,1.6282,1987559995.0
2008-10-23 09:42:00,1.6281,1.6284,1.6281,1.6283,1987559995.0
2008-10-23 09:43:00,1.6284,1.6287,1.6283,1.6285,1987559995.0
2008-10-23 09:44:00,1.6286,1.6286,1.6285,1.6286,1987559995.0
2008-10-23 09:45:00,1.6285,1.6287,1.6284,1.6286,1987559995.0
2008-10-23 09:46:00,1.6285,1.6307,1.6285,1.6306,1987559995.0
2008-10-23 09:47:00,1.6304,1.6305,1.6303,1.6303,1987559995.0
2008-10-23 09:48:00,1.6297,1.6297,1.6282,1.6284,1987559995.0
2008-10-23 09:49:00,1.6285,1.6296,1.6285,1.6293,1987559995.0
2008-10-23 09:50:00,1.6294,1.6295,1.6292,1.6294,1987559995.0
2008-10-23 09:51:00,1.6295,1.6303,1.6294,1.6299,1987559995.0
2008-10-23 09:52:00,1.63,1.6301,1.6296,1.6301,1987559995.0
2008-10-23 09:53:00,1.63,1.6303,1.6298,1.6303,1987559995.0
2008-10-23 09:54:00,1.6304,1.6306,1.6301,1.6305,1987559995.0
2008-10-23 09:55:00,1.6306,1.6325,1.6306,1.6324,1987559995.0
2008-10-23 09:56:00,1.6325,1.6326,1.6316,1.6326,1987559995.0
2008-10-23 09:57:00,1.6325,1.6325,1.6321,1.6325,1987559995.0
2008-10-23 09:58:00,1.6323,1.6331,1.6322,1.6325,1987559995.0
2008-10-23 09:59:00,1.6324,1.6326,1.6312,1.6314,1987559995.0
2008-10-23 10:00:00,1.6315,1.6317,1.6308,1.6316,1987559995.0
2008-10-23 10:01:00,1.6317,1.6324,1.6317,1.6321,1987559995.0
2008-10-23 10:02:00,1.632,1.6327,1.632,1.6324,1987559995.0
2008-10-23 10:03:00,1.6323,1.6323,1.6315,1.6317,1987559995.0
2008-10-23 10:04:00,1.6318,1.6318,1.6315,1.6316,1987559995.0
2008-10-23 10:05:00,1.6315,1.6318,1.6315,1.6316,1987559995.0
2008-10-23 10:06:00,1.6318,1.6321,1.6317,1.6319,1987559995.0
2008-10-23 10:07:00,1.6316,1.6319,1.6308,1.6308,1987559995.0
2008-10-23 10:08:00,1.6312,1.6312,1.6311,1.6311,1987559995.0
2008-10-23 10:09:00,1.6312,1.6319,1.6311,1.6318,1987559995.0
2008-10-23 10:10:00,1.6317,1.6317,1.6316,1.6316,1987559995.0
2008-10-23 10:11:00,1.6317,1.6317,1.6316,1.6316,1987559995.0
2008-10-23 10:12:00,1.6317,1.632,1.6314,1.6318,1987559995.0
2008-10-23 10:13:00,1.6317,1.6319,1.6314,1.6318,1987559995.0
2008-10-23 10:14:00,1.6317,1.6323,1.6317,1.6322,1987559995.0
2008-10-23 10:15:00,1.6323,1.6323,1.6315,1.6315,1987559995.0
2008-10-23 10:16:00,1.6314,1.6317,1.6303,1.6312,1987559995.0
2008-10-23 10:17:00,1.6319,1.6319,1.6312,1.6312,1987559995.0
2008-10-23 10:18:00,1.6313,1.6313,1.6293,1.6293,1987559995.0
2008-10-23 10:19:00,1.6294,1.6301,1.6294,1.6298,1987559995.0
2008-10-23 10:20:00,1.6299,1.6315,1.6296,1.6315,1987559995.0
2008-10-23 10:21:00,1.6314,1.6314,1.6306,1.6306,1987559995.0
2008-10-23 10:22:00,1.6311,1.6312,1.6291,1.6291,1987559995.0
2008-10-23 10:23:00,1.6293,1.6305,1.6291,1.6304,1987559995.0
2008-10-23 10:24:00,1.6302,1.6313,1.6302,1.6303,1987559995.0
2008-10-23 10:25:00,1.6302,1.6308,1.6301,1.6307,1987559995.0
2008-10-23 10:26:00,1.6312,1.6319,1.6308,1.6319,1987559995.0
2008-10-23 10:27:00,1.6322,1.6322,1.6311,1.6314,1987559995.0
2008-10-23 10:28:00,1.6315,1.6315,1.6305,1.6311,1987559995.0
2008-10-23 10:29:00,1.6303,1.6318,1.6303,1.6317,1987559995.0
2008-10-23 10:30:00,1.6313,1.6326,1.6307,1.631,1987559995.0
2008-10-23 10:31:00,1.6312,1.6312,1.6301,1.6301,1987559995.0
2008-10-23 10:32:00,1.63,1.6305,1.6297,1.6304,1987559995.0
2008-10-23 10:33:00,1.6305,1.6305,1.6301,1.6301,1987559995.0
2008-10-23 10:34:00,1.6298,1.63,1.6295,1.6296,1987559995.0
2008-10-23 10:35:00,1.6295,1.63025,1.62935,1.6297,1987559995.0
2008-10-23 10:36:00,1.6301,1.6309,1.6301,1.6306,1739799994.0
2008-10-23 10:37:00,1.6307,1.6311,1.6304,1.631,1739799994.0
2008-10-23 10:38:00,1.6314,1.6335,1.6314,1.6335,1739799994.0
2008-10-23 10:39:00,1.6334,1.6341,1.6333,1.6335,1739799994.0
2008-10-23 10:40:00,1.6333,1.6333,1.6325,1.6326,1739799994.0
2008-10-23 10:41:00,1.6327,1.6332,1.6327,1.6332,1739799994.0
2008-10-23 10:42:00,1.6331,1.6333,1.6323,1.6325,1739799994.0
2008-10-23 10:43:00,1.6324,1.6325,1.6318,1.6321,1739799994.0
2008-10-23 10:44:00,1.6318,1.6322,1.6318,1.632,1739799994.0
2008-10-23 10:45:00,1.6319,1.632,1.6315,1.6316,1739799994.0
2008-10-23 10:46:00,1.6312,1.6314,1.6308,1.6309,1739799994.0
2008-10-23 10:47:00,1.6301,1.6302,1.6292,1.6297,1739799994.0
2008-10-23 10:48:00,1.6296,1.6304,1.6296,1.6298,1739799994.0
2008-10-23 10:49:00,1.6297,1.6301,1.6287,1.6293,1739799994.0
2008-10-23 10:50:00,1.6291,1.63,1.6291,1.6294,1739799994.0
2008-10-23 10:51:00,1.6298,1.6298,1.6295,1.6296,1739799994.0
2008-10-23 10:52:00,1.63,1.6303,1.6297,1.6302,1739799994.0
2008-10-23 10:53:00,1.6303,1.6305,1.63,1.6304,1739799994.0
2008-10-23 10:54:00,1.6305,1.6308,1.6303,1.6307,1739799994.0
2008-10-23 10:55:00,1.6306,1.6306,1.6305,1.6306,1739799994.0
2008-10-23 10:56:00,1.6308,1.6312,1.6308,1.6311,1739799994.0
2008-10-23 10:57:00,1.6309,1.6309,1.6305,1.6305,1739799994.0
2008-10-23 10:58:00,1.6304,1.6321,1.6303,1.6316,1739799994.0
2008-10-23 10:59:00,1.6317,1.6323,1.6316,1.6316,1739799994.0
2008-10-23 11:00:00,1.6315,1.632,1.6315,1.6315,1739799994.0
2008-10-23 11:01:00,1.6314,1.6314,1.6302,1.6306,1739799994.0
2008-10-23 11:02:00,1.6307,1.6308,1.6303,1.6303,1739799994.0
2008-10-23 11:03:00,1.6304,1.6308,1.6302,1.6308,1739799994.0
2008-10-23 11:04:00,1.63085,1.63085,1.6303,1.6304,1739799994.0
2008-10-23 11:05:00,1.6304,1.6307,1.6299,1.6302,1433879992.0
2008-10-23 11:06:00,1.6304,1.6304,1.6274,1.6274,1433879992.0
2008-10-23 11:07:00,1.6271,1.6274,1.6254,1.6262,1433879992.0
2008-10-23 11:08:00,1.626,1.6277,1.6259,1.6277,1433879992.0
2008-10-23 11:09:00,1.6276,1.6277,1.6271,1.6271,1433879992.0
2008-10-23 11:10:00,1.6265,1.6265,1.6254,1.6257,1433879992.0
2008-10-23 11:11:00,1.6263,1.6268,1.6261,1.6266,1433879992.0
2008-10-23 11:12:00,1.6267,1.628,1.6265,1.628,1433879992.0
2008-10-23 11:13:00,1.6282,1.6283,1.6277,1.6279,1433879992.0
2008-10-23 11:14:00,1.6277,1.6277,1.6275,1.6276,1433879992.0
2008-10-23 11:15:00,1.6274,1.6277,1.6266,1.6277,1433879992.0
2008-10-23 11:16:00,1.6278,1.6288,1.6278,1.6285,1433879992.0
2008-10-23 11:17:00,1.6284,1.6284,1.6282,1.6283,1433879992.0
2008-10-23 11:18:00,1.6286,1.6291,1.6285,1.6291,1433879992.0
2008-10-23 11:19:00,1.629,1.629,1.6271,1.6271,1433879992.0
2008-10-23 11:20:00,1.627,1.627,1.6263,1.6265,1433879992.0
2008-10-23 11:21:00,1.6266,1.6283,1.6266,1.6279,1433879992.0
2008-10-23 11:22:00,1.628,1.6295,1.6279,1.6294,1433879992.0
2008-10-23 11:23:00,1.6296,1.6298,1.6292,1.6292,1433879992.0
2008-10-23 11:24:00,1.6297,1.6306,1.6296,1.63,1433879992.0
2008-10-23 11:25:00,1.6299,1.6299,1.6292,1.6293,1433879992.0
2008-10-23 11:26:00,1.6292,1.6298,1.6292,1.6296,1433879992.0
2008-10-23 11:27:00,1.6297,1.6297,1.6263,1.6263,1433879992.0
2008-10-23 11:28:00,1.6256,1.6268,1.6253,1.6268,1433879992.0
2008-10-23 11:29:00,1.6269,1.6283,1.6269,1.6283,1433879992.0
2008-10-23 11:30:00,1.6281,1.6287,1.6279,1.6286,1433879992.0
2008-10-23 11:31:00,1.6287,1.6291,1.6279,1.628,1433879992.0
2008-10-23 11:32:00,1.6271,1.6275,1.6261,1.6267,1433879992.0
2008-10-23 11:33:00,1.6265,1.6265,1.6258,1.6258,1433879992.0
2008-10-23 11:34:00,1.6261,1.6262,1.6258,1.6258,1433879992.0
2008-10-23 11:35:00,1.6271,1.6273,1.6266,1.6268,1433879992.0
2008-10-23 11:36:00,1.6267,1.6268,1.626,1.6262,1433879992.0
2008-10-23 11:37:00,1.626,1.6263,1.6256,1.6258,1433879992.0
2008-10-23 11:38:00,1.6259,1.6259,1.6254,1.6255,1433879992.0
2008-10-23 11:39:00,1.6256,1.6257,1.6242,1.6243,1433879992.0
2008-10-23 11:40:00,1.6238,1.6242,1.623,1.6238,1433879992.0
2008-10-23 11:41:00,1.6239,1.6251,1.6236,1.6237,1433879992.0
2008-10-23 11:42:00,1.6235,1.6238,1.6221,1.6237,1433879992.0
2008-10-23 11:43:00,1.6234,1.6245,1.6232,1.6236,1433879992.0
2008-10-23 11:44:00,1.6237,1.6241,1.6229,1.6235,1433879992.0
2008-10-23 11:45:00,1.6233,1.6238,1.6215,1.6217,1433879992.0
2008-10-23 11:46:00,1.6216,1.6233,1.6215,1.623,1433879992.0
2008-10-23 11:47:00,1.6233,1.6238,1.6229,1.6236,1433879992.0
2008-10-23 11:48:00,1.6235,1.6237,1.623,1.6231,1433879992.0
2008-10-23 11:49:00,1.6232,1.6233,1.623,1.6233,1433879992.0
2008-10-23 11:50:00,1.6238,1.6239,1.6234,1.6236,1433879992.0
2008-10-23 11:51:00,1.6235,1.6237,1.6235,1.6237,1433879992.0
2008-10-23 11:52:00,1.6238,1.6241,1.6236,1.624,1433879992.0
2008-10-23 11:53:00,1.6239,1.6247,1.6238,1.6245,1433879992.0
2008-10-23 11:54:00,1.6246,1.6251,1.6245,1.6247,1433879992.0
2008-10-23 11:55:00,1.6248,1.6258,1.6248,1.6253,1433879992.0
2008-10-23 11:56:00,1.6249,1.6251,1.6244,1.6248,1433879992.0
2008-10-23 11:57:00,1.6247,1.625,1.6242,1.6245,1433879992.0
2008-10-23 11:58:00,1.6241,1.6246,1.6223,1.6227,1433879992.0
2008-10-23 11:59:00,1.6228,1.6239,1.6228,1.6234,1433879992.0
2008-10-23 12:00:00,1.6231,1.6235,1.6227,1.6232,1433879992.0
2008-10-23 12:01:00,1.6231,1.6246,1.6231,1.6235,1433879992.0
2008-10-23 12:02:00,1.6234,1.6237,1.6225,1.6225,1433879992.0
2008-10-23 12:03:00,1.6223,1.6234,1.6221,1.6226,1433879992.0
2008-10-23 12:04:00,1.6227,1.6228,1.622,1.6223,1433879992.0
2008-10-23 12:05:00,1.6224,1.6235,1.6224,1.6226,1433879992.0
2008-10-23 12:06:00,1.6224,1.6228,1.6221,1.6228,1433879992.0
2008-10-23 12:07:00,1.6227,1.6229,1.6218,1.622,1433879992.0
2008-10-23 12:08:00,1.6217,1.6223,1.6216,1.6223,1433879992.0
2008-10-23 12:09:00,1.6222,1.6224,1.6217,1.6219,1433879992.0
2008-10-23 12:10:00,1.6217,1.6219,1.6215,1.6217,1433879992.0
2008-10-23 12:11:00,1.6215,1.6216,1.6211,1.6216,1433879992.0
2008-10-23 12:12:00,1.6214,1.6235,1.6214,1.6235,1433879992.0
2008-10-23 12:13:00,1.6232,1.6242,1.6228,1.6238,1433879992.0
2008-10-23 12:14:00,1.6234,1.6239,1.6227,1.623,1433879992.0
2008-10-23 12:15:00,1.6231,1.6231,1.6224,1.6226,1433879992.0
2008-10-23 12:16:00,1.6225,1.6231,1.6225,1.6226,1433879992.0
2008-10-23 12:17:00,1.6225,1.6225,1.6216,1.6216,1433879992.0
2008-10-23 12:18:00,1.6219,1.6226,1.6216,1.6221,1433879992.0
2008-10-23 12:19:00,1.622,1.6222,1.6217,1.6222,1433879992.0
2008-10-23 12:20:00,1.6224,1.6236,1.6224,1.6228,1433879992.0
2008-10-23 12:21:00,1.6229,1.6233,1.6225,1.6226,1433879992.0
2008-10-23 12:22:00,1.6227,1.6227,1.6226,1.6226,1433879992.0
2008-10-23 12:23:00,1.6228,1.6231,1.6225,1.6226,1433879992.0
2008-10-23 12:24:00,1.6227,1.6232,1.6227,1.6231,1433879992.0
2008-10-23 12:25:00,1.623,1.624,1.6228,1.623,1433879992.0
2008-10-23 12:26:00,1.6231,1.6237,1.6228,1.6236,1433879992.0
2008-10-23 12:27:00,1.6234,1.6236,1.6223,1.6223,1433879992.0
2008-10-23 12:28:00,1.6224,1.6224,1.6217,1.6223,1433879992.0
2008-10-23 12:29:00,1.6224,1.6227,1.6221,1.6226,1433879992.0
2008-10-23 12:30:00,1.6224,1.6227,1.6224,1.6225,1433879992.0
2008-10-23 12:31:00,1.6223,1.6227,1.6222,1.6225,1433879992.0
2008-10-23 12:32:00,1.6228,1.6228,1.6222,1.6224,1433879992.0
2008-10-23 12:33:00,1.6225,1.6232,1.6225,1.623,1433879992.0
2008-10-23 12:34:00,1.6229,1.6232,1.6226,1.623,1433879992.0
2008-10-23 12:35:00,1.6228,1.6229,1.6225,1.6228,1433879992.0
2008-10-23 12:36:00,1.6227,1.6229,1.6225,1.6227,1433879992.0
2008-10-23 12:37:00,1.6226,1.6226,1.6225,1.6225,1433879992.0
2008-10-23 12:38:00,1.6224,1.6227,1.6224,1.6226,1433879992.0
2008-10-23 12:39:00,1.6227,1.6227,1.6224,1.6227,1433879992.0
2008-10-23 12:40:00,1.6226,1.6227,1.6226,1.6226,1433879992.0
2008-10-23 12:41:00,1.6224,1.6226,1.6222,1.6223,1433879992.0
2008-10-23 12:42:00,1.6224,1.6225,1.6221,1.6224,1433879992.0
2008-10-23 12:43:00,1.6223,1.6225,1.6222,1.6223,1433879992.0
2008-10-23 12:44:00,1.6222,1.6224,1.6222,1.6222,1433879992.0
2008-10-23 12:45:00,1.6221,1.6224,1.6221,1.6223,1433879992.0
2008-10-23 12:46:00,1.6222,1.6222,1.6222,1.6222,1433879992.0
2008-10-23 12:47:00,1.6223,1.6226,1.6223,1.6226,1433879992.0
2008-10-23 12:48:00,1.6228,1.6233,1.6224,1.623,1433879992.0
2008-10-23 12:49:00,1.6231,1.6232,1.6228,1.6228,1433879992.0
2008-10-23 12:50:00,1.6229,1.6231,1.6225,1.6231,1433879992.0
2008-10-23 12:51:00,1.6232,1.6232,1.6229,1.6229,1433879992.0
2008-10-23 12:52:00,1.6223,1.6228,1.6223,1.6225,1433879992.0
2008-10-23 12:53:00,1.6226,1.6227,1.6225,1.6226,1433879992.0
2008-10-23 12:54:00,1.6225,1.6226,1.6218,1.6218,1433879992.0
2008-10-23 12:55:00,1.622,1.6227,1.6219,1.6227,1433879992.0
2008-10-23 12:56:00,1.6228,1.6232,1.6225,1.6225,1433879992.0
2008-10-23 12:57:00,1.6226,1.6227,1.6222,1.6227,1433879992.0
2008-10-23 12:58:00,1.6226,1.6227,1.6224,1.6226,1433879992.0
2008-10-23 12:59:00,1.6227,1.623,1.6223,1.6228,1433879992.0
2008-10-23 13:00:00,1.6226,1.6229,1.6215,1.6217,1433879992.0
2008-10-23 13:01:00,1.6215,1.6217,1.6212,1.6217,1433879992.0
2008-10-23 13:02:00,1.6211,1.6214,1.621,1.6213,1433879992.0
2008-10-23 13:03:00,1.6211,1.6212,1.6211,1.6212,1433879992.0
2008-10-23 13:04:00,1.6211,1.6213,1.6211,1.6213,1433879992.0
2008-10-23 13:05:00,1.6212,1.6219,1.6211,1.6218,1433879992.0
2008-10-23 13:06:00,1.6217,1.6219,1.6217,1.6218,1433879992.0
2008-10-23 13:07:00,1.6215,1.6216,1.6207,1.6211,1433879992.0
2008-10-23 13:08:00,1.6212,1.6217,1.6205,1.6215,1433879992.0
2008-10-23 13:09:00,1.6214,1.6214,1.6196,1.6199,1433879992.0
2008-10-23 13:10:00,1.62,1.6203,1.6198,1.6203,1433879992.0
2008-10-23 13:11:00,1.6204,1.6206,1.6203,1.6206,1433879992.0
2008-10-23 13:12:00,1.6207,1.6213,1.6206,1.6213,1433879992.0
2008-10-23 13:13:00,1.6214,1.622,1.6213,1.622,1433879992.0
2008-10-23 13:14:00,1.6221,1.6224,1.6216,1.6217,1433879992.0
2008-10-23 13:15:00,1.6219,1.6222,1.6217,1.6219,1433879992.0
2008-10-23 13:16:00,1.6218,1.622,1.6215,1.6216,1433879992.0
2008-10-23 13:17:00,1.6218,1.6223,1.6215,1.6221,1433879992.0
2008-10-23 13:18:00,1.6219,1.6222,1.6219,1.622,1433879992.0
2008-10-23 13:19:00,1.6218,1.6221,1.6218,1.622,1433879992.0
2008-10-23 13:20:00,1.6223,1.6228,1.6223,1.6228,1433879992.0
2008-10-23 13:21:00,1.6229,1.6232,1.6225,1.6231,1433879992.0
2008-10-23 13:22:00,1.6232,1.6234,1.6228,1.6233,1433879992.0
2008-10-23 13:23:00,1.6232,1.6232,1.6228,1.623,1433879992.0
2008-10-23 13:24:00,1.6232,1.6236,1.623,1.6232,1433879992.0
2008-10-23 13:25:00,1.6233,1.6235,1.6229,1.6233,1433879992.0
2008-10-23 13:26:00,1.62315,1.62315,1.6231,1.6231,1433879992.0
2008-10-23 13:27:00,1.6233,1.6233,1.6231,1.6231,1321999996.0
2008-10-23 13:28:00,1.6232,1.6233,1.6229,1.6232,1321999996.0
2008-10-23 13:29:00,1.6233,1.624,1.6231,1.6234,1321999996.0
2008-10-23 13:30:00,1.6235,1.6244,1.6235,1.6242,1321999996.0
2008-10-23 13:31:00,1.6243,1.6244,1.6239,1.624,1321999996.0
2008-10-23 13:32:00,1.6236,1.6237,1.6235,1.6235,1321999996.0
2008-10-23 13:33:00,1.62355,1.62355,1.62355,1.62355,1321999996.0
2008-10-23 13:34:00,1.6235,1.6238,1.6234,1.6234,2071599989.0
2008-10-23 13:35:00,1.6235,1.6237,1.6232,1.6237,2071599989.0
2008-10-23 13:36:00,1.6236,1.624,1.6227,1.6232,2071599989.0
2008-10-23 13:37:00,1.623,1.6234,1.6228,1.623,2071599989.0
2008-10-23 13:38:00,1.6228,1.6233,1.6227,1.6232,2071599989.0
2008-10-23 13:39:00,1.6231,1.6231,1.6227,1.623,2071599989.0
2008-10-23 13:40:00,1.6228,1.6234,1.6228,1.623,2071599989.0
2008-10-23 13:41:00,1.6231,1.6232,1.6227,1.6227,2071599989.0
2008-10-23 13:42:00,1.6239,1.6245,1.6236,1.6242,2071599989.0
2008-10-23 13:43:00,1.6241,1.6247,1.624,1.6246,2071599989.0
2008-10-23 13:44:00,1.6247,1.6257,1.6244,1.6254,2071599989.0
2008-10-23 13:45:00,1.6253,1.6259,1.6248,1.6248,2071599989.0
2008-10-23 13:46:00,1.6247,1.6252,1.6239,1.6242,2071599989.0
2008-10-23 13:47:00,1.6241,1.6244,1.6238,1.6242,2071599989.0
2008-10-23 13:48:00,1.6241,1.6242,1.622,1.6227,2071599989.0
2008-10-23 13:49:00,1.6226,1.6228,1.6205,1.6211,2071599989.0
2008-10-23 13:50:00,1.6212,1.6217,1.6197,1.6197,2071599989.0
2008-10-23 13:51:00,1.6198,1.6205,1.619,1.619,2071599989.0
2008-10-23 13:52:00,1.6191,1.6192,1.6181,1.6189,2071599989.0
2008-10-23 13:53:00,1.6188,1.6188,1.6176,1.6181,2071599989.0
2008-10-23 13:54:00,1.618,1.6185,1.6177,1.6184,2071599989.0
2008-10-23 13:55:00,1.6186,1.6186,1.618,1.6183,2071599989.0
2008-10-23 13:56:00,1.6184,1.6186,1.6176,1.6178,2071599989.0
2008-10-23 13:57:00,1.6179,1.6179,1.6167,1.6171,2071599989.0
2008-10-23 13:58:00,1.617,1.6171,1.617,1.6171,2071599989.0
2008-10-23 13:59:00,1.6173,1.6175,1.6171,1.6173,2071599989.0
2008-10-23 14:00:00,1.6174,1.6175,1.6173,1.6174,2071599989.0
2008-10-23 14:01:00,1.6176,1.6178,1.6174,1.6176,2071599989.0
2008-10-23 14:02:00,1.6177,1.6179,1.6175,1.6177,2071599989.0
2008-10-23 14:03:00,1.6175,1.6175,1.6171,1.6174,2071599989.0
2008-10-23 14:04:00,1.6172,1.6174,1.6164,1.6167,2071599989.0
2008-10-23 14:05:00,1.6165,1.6177,1.6163,1.6177,2071599989.0
2008-10-23 14:06:00,1.6175,1.6177,1.6172,1.6175,2071599989.0
2008-10-23 14:07:00,1.6174,1.6177,1.6163,1.6166,2071599989.0
2008-10-23 14:08:00,1.6167,1.618,1.6167,1.6178,2071599989.0
2008-10-23 14:09:00,1.618,1.6187,1.618,1.6185,2071599989.0
2008-10-23 14:10:00,1.6184,1.6187,1.6181,1.6186,2071599989.0
2008-10-23 14:11:00,1.6185,1.6185,1.6178,1.6181,2071599989.0
2008-10-23 14:12:00,1.6182,1.6185,1.6178,1.6185,2071599989.0
2008-10-23 14:13:00,1.6184,1.6186,1.6182,1.6184,2071599989.0
2008-10-23 14:14:00,1.6183,1.6186,1.6181,1.6185,2071599989.0
2008-10-23 14:15:00,1.6183,1.6186,1.618,1.6185,2071599989.0
2008-10-23 14:16:00,1.6186,1.6186,1.6182,1.6182,2071599989.0
2008-10-23 14:17:00,1.6183,1.6184,1.6179,1.618,2071599989.0
2008-10-23 14:18:00,1.61775,1.61785,1.6176,1.61765,2071599989.0
2008-10-23 14:19:00,1.6177,1.6177,1.6161,1.6163,1921599993.0
2008-10-23 14:20:00,1.6164,1.6166,1.6161,1.6166,1921599993.0
2008-10-23 14:21:00,1.6165,1.6172,1.614,1.6141,1921599993.0
2008-10-23 14:22:00,1.6142,1.6162,1.6141,1.6155,1921599993.0
2008-10-23 14:23:00,1.6152,1.6153,1.6126,1.6126,1921599993.0
2008-10-23 14:24:00,1.6124,1.6127,1.6121,1.6124,1921599993.0
2008-10-23 14:25:00,1.6122,1.6125,1.6113,1.6116,1921599993.0
2008-10-23 14:26:00,1.6115,1.6115,1.6101,1.6102,1921599993.0
2008-10-23 14:27:00,1.61,1.6101,1.6087,1.6098,1921599993.0
2008-10-23 14:28:00,1.6099,1.6103,1.6099,1.6102,1921599993.0
2008-10-23 14:29:00,1.6103,1.6108,1.6094,1.6097,1921599993.0
2008-10-23 14:30:00,1.6099,1.6117,1.6097,1.6112,1921599993.0
2008-10-23 14:31:00,1.611,1.611,1.6099,1.6099,1921599993.0
2008-10-23 14:32:00,1.6096,1.6102,1.6089,1.6091,1921599993.0
2008-10-23 14:33:00,1.6092,1.6092,1.608,1.6087,1921599993.0
2008-10-23 14:34:00,1.6091,1.6091,1.6075,1.6075,1921599993.0
2008-10-23 14:35:00,1.6074,1.6075,1.6055,1.6056,1921599993.0
2008-10-23 14:36:00,1.6046,1.6062,1.6043,1.606,1921599993.0
2008-10-23 14:37:00,1.6062,1.6085,1.6059,1.6085,1921599993.0
2008-10-23 14:38:00,1.6086,1.61,1.6086,1.6093,1921599993.0
2008-10-23 14:39:00,1.6094,1.6095,1.6086,1.6089,1921599993.0
2008-10-23 14:40:00,1.6091,1.6093,1.6071,1.6073,1921599993.0
2008-10-23 14:41:00,1.6071,1.6083,1.6067,1.608,1921599993.0
2008-10-23 14:42:00,1.6082,1.6084,1.6078,1.6082,1921599993.0
2008-10-23 14:43:00,1.6083,1.6087,1.6073,1.6077,1921599993.0
2008-10-23 14:44:00,1.6073,1.609,1.6073,1.6089,1921599993.0
2008-10-23 14:45:00,1.6088,1.6093,1.6087,1.6088,1921599993.0
2008-10-23 14:46:00,1.6087,1.6089,1.6083,1.6086,1921599993.0
2008-10-23 14:47:00,1.6084,1.6087,1.6076,1.6086,1921599993.0
2008-10-23 14:48:00,1.6085,1.609,1.6076,1.6077,1921599993.0
2008-10-23 14:49:00,1.6079,1.6089,1.6075,1.6075,1921599993.0
2008-10-23 14:50:00,1.6074,1.6093,1.6073,1.6093,1921599993.0
2008-10-23 14:51:00,1.6091,1.6129,1.6091,1.6129,1921599993.0
2008-10-23 14:52:00,1.613,1.6131,1.6116,1.6121,1921599993.0
2008-10-23 14:53:00,1.612,1.6129,1.612,1.6124,1921599993.0
2008-10-23 14:54:00,1.6125,1.6139,1.6123,1.6123,1921599993.0
2008-10-23 14:55:00,1.6121,1.6123,1.6107,1.6108,1921599993.0
2008-10-23 14:56:00,1.6111,1.6134,1.6109,1.6133,1921599993.0
2008-10-23 14:57:00,1.6132,1.6152,1.6129,1.6148,1921599993.0
2008-10-23 14:58:00,1.6147,1.6147,1.6129,1.6132,1921599993.0
2008-10-23 14:59:00,1.613,1.6141,1.613,1.6139,1921599993.0
2008-10-23 15:00:00,1.614,1.6152,1.6135,1.6151,1921599993.0
2008-10-23 15:01:00,1.6152,1.6152,1.6134,1.6146,1921599993.0
2008-10-23 15:02:00,1.6145,1.6148,1.6142,1.6148,1921599993.0
2008-10-23 15:03:00,1.6147,1.6147,1.6119,1.612,1921599993.0
2008-10-23 15:04:00,1.6119,1.6121,1.6107,1.6113,1921599993.0
2008-10-23 15:05:00,1.611,1.6118,1.611,1.6116,1921599993.0
2008-10-23 15:06:00,1.6122,1.6129,1.6114,1.6115,1921599993.0
2008-10-23 15:07:00,1.6116,1.612,1.6112,1.6114,1921599993.0
2008-10-23 15:08:00,1.6117,1.6123,1.6113,1.6118,1921599993.0
2008-10-23 15:09:00,1.6125,1.6136,1.6121,1.6135,1921599993.0
2008-10-23 15:10:00,1.6136,1.6136,1.6125,1.6125,1921599993.0
2008-10-23 15:11:00,1.6126,1.6134,1.6122,1.6127,1921599993.0
2008-10-23 15:12:00,1.6128,1.6132,1.6126,1.6131,1921599993.0
2008-10-23 15:13:00,1.6127,1.6132,1.6116,1.612,1921599993.0
2008-10-23 15:14:00,1.6121,1.6136,1.6121,1.6134,1921599993.0
2008-10-23 15:15:00,1.6132,1.6135,1.6122,1.6128,1921599993.0
2008-10-23 15:16:00,1.6127,1.6127,1.6117,1.6117,1921599993.0
2008-10-23 15:17:00,1.6115,1.6117,1.6112,1.6114,1921599993.0
2008-10-23 15:18:00,1.6115,1.6126,1.6113,1.6122,1921599993.0
2008-10-23 15:19:00,1.6123,1.6126,1.6116,1.6122,1921599993.0
2008-10-23 15:20:00,1.6121,1.6122,1.6112,1.6116,1921599993.0
2008-10-23 15:21:00,1.6117,1.6126,1.6116,1.6123,1921599993.0
2008-10-23 15:22:00,1.6122,1.6127,1.6115,1.612,1921599993.0
2008-10-23 15:23:00,1.6121,1.6125,1.6119,1.6122,1921599993.0
2008-10-23 15:24:00,1.6124,1.6127,1.6123,1.6126,1921599993.0
2008-10-23 15:25:00,1.6125,1.6125,1.6118,1.6118,1921599993.0
2008-10-23 15:26:00,1.6116,1.6127,1.6113,1.6127,1921599993.0
2008-10-23 15:27:00,1.6124,1.6127,1.6123,1.6127,1921599993.0
2008-10-23 15:28:00,1.6128,1.6128,1.6125,1.6127,1921599993.0
2008-10-23 15:29:00,1.6126,1.6127,1.6109,1.6111,1921599993.0
2008-10-23 15:30:00,1.6114,1.6126,1.6112,1.6122,1921599993.0
2008-10-23 15:31:00,1.6123,1.6128,1.612,1.6123,1921599993.0
2008-10-23 15:32:00,1.6121,1.6128,1.6117,1.6124,1921599993.0
2008-10-23 15:33:00,1.6125,1.6125,1.6112,1.6118,1921599993.0
2008-10-23 15:34:00,1.6119,1.6126,1.6115,1.6122,1921599993.0
2008-10-23 15:35:00,1.6125,1.6129,1.6124,1.6127,1921599993.0
2008-10-23 15:36:00,1.6129,1.6136,1.6128,1.6129,1921599993.0
2008-10-23 15:37:00,1.613,1.6132,1.6123,1.6132,1921599993.0
2008-10-23 15:38:00,1.6133,1.6137,1.612,1.6122,1921599993.0
2008-10-23 15:39:00,1.6124,1.6141,1.6116,1.614,1921599993.0
2008-10-23 15:40:00,1.6139,1.6144,1.6136,1.6143,1921599993.0
2008-10-23 15:41:00,1.6137,1.6139,1.613,1.6136,1921599993.0
2008-10-23 15:42:00,1.6135,1.6143,1.6131,1.6142,1921599993.0
2008-10-23 15:43:00,1.6141,1.6147,1.6141,1.6147,1921599993.0
2008-10-23 15:44:00,1.6146,1.6147,1.6132,1.6135,1921599993.0
2008-10-23 15:45:00,1.6136,1.6138,1.6117,1.6119,1921599993.0
2008-10-23 15:46:00,1.612,1.6128,1.612,1.6123,1921599993.0
2008-10-23 15:47:00,1.6122,1.6123,1.6112,1.6114,1921599993.0
2008-10-23 15:48:00,1.6115,1.6124,1.6115,1.6122,1921599993.0
2008-10-23 15:49:00,1.6124,1.6129,1.6118,1.612,1921599993.0
2008-10-23 15:50:00,1.6122,1.6122,1.6099,1.6102,1921599993.0
2008-10-23 15:51:00,1.6103,1.6104,1.6092,1.6094,1921599993.0
2008-10-23 15:52:00,1.6093,1.6106,1.6092,1.6096,1921599993.0
2008-10-23 15:53:00,1.6095,1.6121,1.6095,1.6118,1921599993.0
2008-10-23 15:54:00,1.6117,1.6118,1.6108,1.611,1921599993.0
2008-10-23 15:55:00,1.6111,1.6116,1.611,1.6115,1921599993.0
2008-10-23 15:56:00,1.6116,1.6119,1.6101,1.6107,1921599993.0
2008-10-23 15:57:00,1.6106,1.6106,1.6102,1.6102,1921599993.0
2008-10-23 15:58:00,1.6114,1.6116,1.6112,1.6116,1921599993.0
2008-10-23 15:59:00,1.6115,1.6118,1.6108,1.6108,1921599993.0
2008-10-23 16:00:00,1.611,1.6128,1.6108,1.6124,1921599993.0
2008-10-23 16:01:00,1.612,1.6121,1.6117,1.6118,1921599993.0
2008-10-23 16:02:00,1.6119,1.6123,1.6106,1.6106,1921599993.0
2008-10-23 16:03:00,1.6107,1.6115,1.6106,1.6112,1921599993.0
2008-10-23 16:04:00,1.6111,1.6116,1.6111,1.6113,1921599993.0
2008-10-23 16:05:00,1.6114,1.6114,1.6101,1.6102,1921599993.0
2008-10-23 16:06:00,1.6103,1.6106,1.6102,1.6105,1921599993.0
2008-10-23 16:07:00,1.6104,1.612,1.6104,1.612,1921599993.0
2008-10-23 16:08:00,1.6122,1.6124,1.6113,1.6114,1921599993.0
2008-10-23 16:09:00,1.6113,1.6113,1.6097,1.6101,1921599993.0
2008-10-23 16:10:00,1.6103,1.6106,1.6096,1.6098,1921599993.0
2008-10-23 16:11:00,1.6099,1.6108,1.6097,1.6098,1921599993.0
2008-10-23 16:12:00,1.6099,1.6106,1.6096,1.6106,1921599993.0
2008-10-23 16:13:00,1.6105,1.6111,1.6104,1.611,1921599993.0
2008-10-23 16:14:00,1.6112,1.6114,1.6107,1.611,1921599993.0
2008-10-23 16:15:00,1.6109,1.6109,1.6105,1.6105,1921599993.0
2008-10-23 16:16:00,1.6104,1.6108,1.6101,1.6106,1921599993.0
2008-10-23 16:17:00,1.6107,1.6107,1.61,1.6103,1921599993.0
2008-10-23 16:18:00,1.6105,1.611,1.6103,1.6106,1921599993.0
2008-10-23 16:19:00,1.6105,1.6106,1.6101,1.6104,1921599993.0
2008-10-23 16:20:00,1.6102,1.6105,1.6101,1.6101,1921599993.0
2008-10-23 16:21:00,1.6102,1.6103,1.6098,1.61,1921599993.0
2008-10-23 16:22:00,1.6101,1.6108,1.6098,1.61,1921599993.0
2008-10-23 16:23:00,1.6101,1.6106,1.6101,1.6103,1921599993.0
2008-10-23 16:24:00,1.6105,1.6105,1.6099,1.61,1921599993.0
2008-10-23 16:25:00,1.6106,1.6107,1.6102,1.6107,1921599993.0
2008-10-23 16:26:00,1.6106,1.611,1.6105,1.6108,1921599993.0
2008-10-23 16:27:00,1.6104,1.6104,1.6076,1.6077,1921599993.0
2008-10-23 16:28:00,1.608,1.6081,1.607,1.6081,1921599993.0
2008-10-23 16:29:00,1.608,1.61,1.6078,1.6088,1921599993.0
2008-10-23 16:30:00,1.6087,1.6097,1.6083,1.6092,1921599993.0
2008-10-23 16:31:00,1.6091,1.6108,1.6089,1.6106,1921599993.0
2008-10-23 16:32:00,1.6105,1.6106,1.6095,1.6096,1921599993.0
2008-10-23 16:33:00,1.6094,1.6105,1.6094,1.6105,1921599993.0
2008-10-23 16:34:00,1.6106,1.6109,1.6106,1.6106,1921599993.0
2008-10-23 16:35:00,1.6105,1.6107,1.6104,1.6106,1921599993.0
2008-10-23 16:36:00,1.6107,1.6108,1.6105,1.6107,1921599993.0
2008-10-23 16:37:00,1.6106,1.6109,1.6106,1.6106,1921599993.0
2008-10-23 16:38:00,1.6097,1.6101,1.6093,1.6098,1921599993.0
2008-10-23 16:39:00,1.61,1.6108,1.6098,1.6098,1921599993.0
2008-10-23 16:40:00,1.61,1.612,1.6098,1.612,1921599993.0
2008-10-23 16:41:00,1.6119,1.614,1.6116,1.614,1921599993.0
2008-10-23 16:42:00,1.6139,1.6161,1.6138,1.6146,1921599993.0
2008-10-23 16:43:00,1.6149,1.6164,1.6146,1.6163,1921599993.0
2008-10-23 16:44:00,1.6162,1.6176,1.6162,1.6176,1921599993.0
2008-10-23 16:45:00,1.6169,1.6174,1.6165,1.617,1921599993.0
2008-10-23 16:46:00,1.6173,1.6178,1.6167,1.6169,1921599993.0
2008-10-23 16:47:00,1.617,1.6175,1.6166,1.617,1921599993.0
2008-10-23 16:48:00,1.6169,1.6169,1.6159,1.6167,1921599993.0
2008-10-23 16:49:00,1.6166,1.6173,1.6166,1.6172,1921599993.0
2008-10-23 16:50:00,1.6173,1.6182,1.6168,1.6174,1921599993.0
2008-10-23 16:51:00,1.6171,1.6187,1.6169,1.6187,1921599993.0
2008-10-23 16:52:00,1.6186,1.6186,1.6178,1.6181,1921599993.0
2008-10-23 16:53:00,1.618,1.6197,1.6179,1.6194,1921599993.0
2008-10-23 16:54:00,1.6197,1.6232,1.6197,1.6226,1921599993.0
2008-10-23 16:55:00,1.6227,1.6227,1.6207,1.6207,1921599993.0
2008-10-23 16:56:00,1.6208,1.6218,1.6207,1.6211,1921599993.0
2008-10-23 16:57:00,1.621,1.6216,1.6205,1.6215,1921599993.0
2008-10-23 16:58:00,1.6214,1.6216,1.6207,1.6213,1921599993.0
2008-10-23 16:59:00,1.6212,1.6213,1.6187,1.6197,1921599993.0
2008-10-23 17:00:00,1.6198,1.6198,1.6187,1.6187,1921599993.0
2008-10-23 17:01:00,1.6188,1.6188,1.6163,1.6164,1921599993.0
2008-10-23 17:02:00,1.6163,1.6174,1.6159,1.616,1921599993.0
2008-10-23 17:03:00,1.6159,1.6162,1.6147,1.615,1921599993.0
2008-10-23 17:04:00,1.6151,1.6153,1.6146,1.6146,1921599993.0
2008-10-23 17:05:00,1.6149,1.6157,1.6146,1.6146,1921599993.0
2008-10-23 17:06:00,1.6144,1.6146,1.6141,1.6144,1921599993.0
2008-10-23 17:07:00,1.6142,1.6144,1.6135,1.6141,1921599993.0
2008-10-23 17:08:00,1.6139,1.6142,1.6137,1.6142,1921599993.0
2008-10-23 17:09:00,1.6143,1.6151,1.6141,1.6151,1921599993.0
2008-10-23 17:10:00,1.615,1.6162,1.6147,1.6161,1921599993.0
2008-10-23 17:11:00,1.6162,1.6173,1.6162,1.617,1921599993.0
2008-10-23 17:12:00,1.6172,1.6188,1.6172,1.6179,1921599993.0
2008-10-23 17:13:00,1.6178,1.6181,1.617,1.6172,1921599993.0
2008-10-23 17:14:00,1.6171,1.618,1.6164,1.6171,1921599993.0
2008-10-23 17:15:00,1.617,1.6181,1.6169,1.6169,1921599993.0
2008-10-23 17:16:00,1.6173,1.6179,1.6172,1.6173,1921599993.0
2008-10-23 17:17:00,1.6174,1.6175,1.617,1.6173,1921599993.0
2008-10-23 17:18:00,1.6171,1.6171,1.6161,1.6162,1921599993.0
2008-10-23 17:19:00,1.6161,1.6175,1.6157,1.6167,1921599993.0
2008-10-23 17:20:00,1.6165,1.6167,1.616,1.6164,1921599993.0
2008-10-23 17:21:00,1.6162,1.6169,1.6162,1.6167,1921599993.0
2008-10-23 17:22:00,1.6169,1.6169,1.616,1.6161,1921599993.0
2008-10-23 17:23:00,1.6163,1.6167,1.6162,1.6166,1921599993.0
2008-10-23 17:24:00,1.6171,1.6176,1.6169,1.617,1921599993.0
2008-10-23 17:25:00,1.6171,1.6179,1.6169,1.6174,1921599993.0
2008-10-23 17:26:00,1.6175,1.6183,1.6172,1.618,1921599993.0
2008-10-23 17:27:00,1.6179,1.6181,1.6177,1.6181,1921599993.0
2008-10-23 17:28:00,1.6183,1.6187,1.6181,1.6181,1921599993.0
2008-10-23 17:29:00,1.618,1.6183,1.6179,1.6182,1921599993.0
2008-10-23 17:30:00,1.6186,1.6193,1.6185,1.6188,1921599993.0
2008-10-23 17:31:00,1.6187,1.6188,1.6182,1.6184,1921599993.0
2008-10-23 17:32:00,1.6183,1.6186,1.6177,1.6181,1921599993.0
2008-10-23 17:33:00,1.618,1.6182,1.6176,1.6176,1921599993.0
2008-10-23 17:34:00,1.6178,1.6187,1.6177,1.6186,1921599993.0
2008-10-23 17:35:00,1.6185,1.6186,1.6183,1.6183,1921599993.0
2008-10-23 17:36:00,1.6184,1.6187,1.6183,1.6186,1921599993.0
2008-10-23 17:37:00,1.6185,1.6191,1.6183,1.6191,1921599993.0
2008-10-23 17:38:00,1.6194,1.6198,1.6194,1.6198,1921599993.0
2008-10-23 17:39:00,1.6197,1.6198,1.6187,1.6198,1921599993.0
2008-10-23 17:40:00,1.6196,1.6197,1.6191,1.6191,1921599993.0
2008-10-23 17:41:00,1.619,1.6197,1.6185,1.6197,1921599993.0
2008-10-23 17:42:00,1.6198,1.6209,1.6197,1.6209,1921599993.0
2008-10-23 17:43:00,1.621,1.621,1.6202,1.6202,1921599993.0
2008-10-23 17:44:00,1.6201,1.6206,1.6198,1.62,1921599993.0
2008-10-23 17:45:00,1.6201,1.6201,1.6186,1.6186,1921599993.0
2008-10-23 17:46:00,1.6187,1.62,1.6186,1.6195,1921599993.0
2008-10-23 17:47:00,1.6196,1.6197,1.619,1.6192,1921599993.0
2008-10-23 17:48:00,1.6193,1.6199,1.6191,1.6197,1921599993.0
2008-10-23 17:49:00,1.6196,1.6197,1.6192,1.6192,1921599993.0
2008-10-23 17:50:00,1.6191,1.6202,1.6191,1.62,1921599993.0
2008-10-23 17:51:00,1.6199,1.6201,1.6198,1.6198,1921599993.0
2008-10-23 17:52:00,1.6199,1.6211,1.6196,1.6208,1921599993.0
2008-10-23 17:53:00,1.6209,1.6211,1.6194,1.6195,1921599993.0
2008-10-23 17:54:00,1.6194,1.6196,1.6192,1.6194,1921599993.0
2008-10-23 17:55:00,1.6193,1.6195,1.6188,1.6195,1921599993.0
2008-10-23 17:56:00,1.6194,1.6197,1.619,1.619,1921599993.0
2008-10-23 17:57:00,1.6189,1.619,1.618,1.6184,1921599993.0
2008-10-23 17:58:00,1.6183,1.6184,1.618,1.6183,1921599993.0
2008-10-23 17:59:00,1.6182,1.6182,1.6174,1.6178,1921599993.0
2008-10-23 18:00:00,1.6179,1.618,1.6169,1.6169,1921599993.0
2008-10-23 18:01:00,1.617,1.617,1.6144,1.6157,1921599993.0
2008-10-23 18:02:00,1.6156,1.6156,1.6151,1.6155,1921599993.0
2008-10-23 18:03:00,1.6156,1.6158,1.6144,1.6147,1921599993.0
2008-10-23 18:04:00,1.6146,1.6152,1.6145,1.615,1921599993.0
2008-10-23 18:05:00,1.6151,1.6152,1.6142,1.6142,1921599993.0
2008-10-23 18:06:00,1.6141,1.6141,1.6131,1.6132,1921599993.0
2008-10-23 18:07:00,1.6133,1.6139,1.6133,1.6138,1921599993.0
2008-10-23 18:08:00,1.6137,1.6139,1.6134,1.6134,1921599993.0
2008-10-23 18:09:00,1.6135,1.6136,1.6107,1.6107,1921599993.0
2008-10-23 18:10:00,1.6108,1.6114,1.6095,1.6114,1921599993.0
2008-10-23 18:11:00,1.6115,1.6122,1.6115,1.6118,1921599993.0
2008-10-23 18:12:00,1.6119,1.6122,1.611,1.6111,1921599993.0
2008-10-23 18:13:00,1.6109,1.611,1.6108,1.611,1921599993.0
2008-10-23 18:14:00,1.6109,1.611,1.6092,1.6093,1921599993.0
2008-10-23 18:15:00,1.6092,1.6092,1.6077,1.6078,1921599993.0
2008-10-23 18:16:00,1.6077,1.6096,1.6077,1.6096,1921599993.0
2008-10-23 18:17:00,1.6095,1.6095,1.6078,1.6083,1921599993.0
2008-10-23 18:18:00,1.6084,1.6097,1.6084,1.6096,1921599993.0
2008-10-23 18:19:00,1.6095,1.6096,1.6077,1.6078,1921599993.0
2008-10-23 18:20:00,1.6077,1.6083,1.6077,1.6083,1921599993.0
2008-10-23 18:21:00,1.6082,1.6086,1.6078,1.608,1921599993.0
2008-10-23 18:22:00,1.6081,1.6087,1.6081,1.6087,1921599993.0
2008-10-23 18:23:00,1.6088,1.6093,1.6084,1.6093,1921599993.0
2008-10-23 18:24:00,1.6094,1.6097,1.6092,1.6092,1921599993.0
2008-10-23 18:25:00,1.6093,1.6096,1.6093,1.6095,1921599993.0
2008-10-23 18:26:00,1.6099,1.611,1.6099,1.6109,1921599993.0
2008-10-23 18:27:00,1.611,1.6124,1.6107,1.6124,1921599993.0
2008-10-23 18:28:00,1.6125,1.6133,1.6119,1.6121,1921599993.0
2008-10-23 18:29:00,1.6122,1.6123,1.6114,1.6119,1921599993.0
2008-10-23 18:30:00,1.612,1.6122,1.6116,1.6117,1921599993.0
2008-10-23 18:31:00,1.6116,1.6123,1.6115,1.6123,1921599993.0
2008-10-23 18:32:00,1.6124,1.6126,1.6118,1.6124,1921599993.0
2008-10-23 18:33:00,1.6122,1.6122,1.6119,1.6119,1921599993.0
2008-10-23 18:34:00,1.6121,1.6121,1.6115,1.6118,1303479999.0
2008-10-23 18:35:00,1.6119,1.6124,1.6117,1.6123,1303479999.0
2008-10-23 18:36:00,1.6122,1.6122,1.6115,1.6117,1303479999.0
2008-10-23 18:37:00,1.6116,1.6121,1.6114,1.6114,1303479999.0
2008-10-23 18:38:00,1.6115,1.6119,1.6108,1.6108,1303479999.0
2008-10-23 18:39:00,1.6107,1.6108,1.6101,1.6102,1303479999.0
2008-10-23 18:40:00,1.6103,1.6104,1.6093,1.6095,1303479999.0
2008-10-23 18:41:00,1.6096,1.6108,1.6096,1.6107,1303479999.0
2008-10-23 18:42:00,1.6106,1.6113,1.6102,1.6113,1303479999.0
2008-10-23 18:43:00,1.6112,1.6115,1.611,1.6115,1303479999.0
2008-10-23 18:44:00,1.61135,1.61245,1.6113,1.6122,1303479999.0
2008-10-23 18:45:00,1.6124,1.6124,1.6118,1.6118,1710699994.0
2008-10-23 18:46:00,1.6119,1.6123,1.6119,1.612,1710699994.0
2008-10-23 18:47:00,1.6119,1.6119,1.6113,1.6118,1710699994.0
2008-10-23 18:48:00,1.6119,1.6119,1.6114,1.6114,1710699994.0
2008-10-23 18:49:00,1.6113,1.6114,1.6106,1.6106,1710699994.0
2008-10-23 18:50:00,1.6105,1.6108,1.6102,1.6102,1710699994.0
2008-10-23 18:51:00,1.6103,1.6103,1.61,1.6102,1710699994.0
2008-10-23 18:52:00,1.6103,1.6106,1.6097,1.61,1710699994.0
2008-10-23 18:53:00,1.6101,1.6104,1.6091,1.6092,1710699994.0
2008-10-23 18:54:00,1.6093,1.6093,1.6087,1.609,1710699994.0
2008-10-23 18:55:00,1.60895,1.6092,1.6089,1.60895,1710699994.0
2008-10-23 18:56:00,1.60895,1.60925,1.60895,1.60915,1779800004.0
2008-10-23 18:57:00,1.60915,1.60935,1.609,1.60935,1360359996.0
2008-10-23 18:58:00,1.60915,1.6093,1.60905,1.6092,1506699990.0
2008-10-23 18:59:00,1.6093,1.6093,1.6076,1.6076,1654300004.0
2008-10-23 19:00:00,1.6075,1.6095,1.6075,1.6084,1654300004.0
2008-10-23 19:01:00,1.6083,1.6085,1.6074,1.6077,1654300004.0
2008-10-23 19:02:00,1.6076,1.6083,1.6074,1.6075,1654300004.0
2008-10-23 19:03:00,1.6074,1.6075,1.6071,1.6071,1654300004.0
2008-10-23 19:04:00,1.607,1.6077,1.607,1.6076,1654300004.0
2008-10-23 19:05:00,1.6075,1.6076,1.6073,1.60735,1654300004.0
2008-10-23 19:06:00,1.6077,1.6088,1.6076,1.6083,2039780015.0
2008-10-23 19:07:00,1.6084,1.609,1.6083,1.6087,2039780015.0
2008-10-23 19:08:00,1.6088,1.6107,1.6088,1.6096,2039780015.0
2008-10-23 19:09:00,1.6095,1.6125,1.6094,1.6125,2039780015.0
2008-10-23 19:10:00,1.612,1.6125,1.6111,1.6111,2039780015.0
2008-10-23 19:11:00,1.611,1.6117,1.6108,1.6109,2039780015.0
2008-10-23 19:12:00,1.611,1.6123,1.611,1.6118,2039780015.0
2008-10-23 19:13:00,1.6117,1.6123,1.6116,1.6117,2039780015.0
2008-10-23 19:14:00,1.6118,1.6121,1.6107,1.6108,2039780015.0
2008-10-23 19:15:00,1.6117,1.6119,1.6103,1.6109,2039780015.0
2008-10-23 19:16:00,1.6113,1.6122,1.6113,1.612,2039780015.0
2008-10-23 19:17:00,1.6121,1.6122,1.6121,1.6121,2039780015.0
2008-10-23 19:18:00,1.6122,1.6122,1.6112,1.6112,2039780015.0
2008-10-23 19:19:00,1.61105,1.61135,1.61075,1.61075,2039780015.0
2008-10-23 19:20:00,1.611,1.6111,1.6109,1.6111,1855099992.0
2008-10-23 19:21:00,1.6109,1.6112,1.6109,1.6112,1855099992.0
2008-10-23 19:22:00,1.6111,1.6117,1.6109,1.6117,1855099992.0
2008-10-23 19:23:00,1.6119,1.612,1.6117,1.6119,1855099992.0
2008-10-23 19:24:00,1.61165,1.61175,1.61145,1.6115,1855099992.0
2008-10-23 19:25:00,1.6116,1.6116,1.6112,1.6114,1874999988.0
2008-10-23 19:26:00,1.6116,1.6116,1.6109,1.6111,1874999988.0
2008-10-23 19:27:00,1.6112,1.6118,1.611,1.6112,1874999988.0
2008-10-23 19:28:00,1.6107,1.6107,1.6093,1.6093,1874999988.0
2008-10-23 19:29:00,1.6096,1.61,1.6085,1.6092,2087000002.0
2008-10-23 19:30:00,1.6093,1.6093,1.609,1.6092,2087000002.0
2008-10-23 19:31:00,1.6094,1.6096,1.6091,1.6092,2087000002.0
2008-10-23 19:32:00,1.6087,1.6091,1.6081,1.6084,2087000002.0
2008-10-23 19:33:00,1.6086,1.6087,1.6082,1.6082,2087000002.0
2008-10-23 19:34:00,1.6083,1.6083,1.6082,1.6083,2087000002.0
2008-10-23 19:35:00,1.6082,1.6083,1.6082,1.6083,2087000002.0
2008-10-23 19:36:00,1.6084,1.6084,1.6081,1.6083,2087000002.0
2008-10-23 19:37:00,1.6089,1.6106,1.6089,1.6103,2087000002.0
2008-10-23 19:38:00,1.6093,1.611,1.60885,1.611,2087000002.0
2008-10-23 19:39:00,1.6105,1.6107,1.6092,1.6095,1518299992.0
2008-10-23 19:40:00,1.6093,1.6097,1.6092,1.6097,1518299992.0
2008-10-23 19:41:00,1.6102,1.6123,1.6101,1.6111,1322879991.0
2008-10-23 19:42:00,1.6114,1.6116,1.6112,1.6115,1322879991.0
2008-10-23 19:43:00,1.6114,1.6114,1.6112,1.6112,1322879991.0
2008-10-23 19:44:00,1.61115,1.6113,1.61105,1.61105,1322879991.0
2008-10-23 19:45:00,1.6113,1.6124,1.6113,1.612,2065300019.0
2008-10-23 19:46:00,1.6122,1.6123,1.6118,1.6118,2065300019.0
2008-10-23 19:47:00,1.6122,1.6131,1.612,1.6126,2065300019.0
2008-10-23 19:48:00,1.61245,1.61245,1.61175,1.6121,2065300019.0
2008-10-23 19:49:00,1.6122,1.6137,1.611,1.6112,1439100009.0
2008-10-23 19:50:00,1.6109,1.61315,1.6107,1.61315,1439100009.0
2008-10-23 19:51:00,1.61305,1.61305,1.6128,1.6129,953800003.0
2008-10-23 19:52:00,1.61285,1.6134,1.61285,1.6134,1637399993.0
2008-10-23 19:53:00,1.6137,1.6137,1.6135,1.6135,1618799996.0
2008-10-23 19:54:00,1.6145,1.616,1.6145,1.6158,1618799996.0
2008-10-23 19:55:00,1.6162,1.6162,1.6143,1.6157,1618799996.0
2008-10-23 19:56:00,1.6147,1.6155,1.6138,1.6139,1618799996.0
2008-10-23 19:57:00,1.6141,1.6146,1.6139,1.6141,1618799996.0
2008-10-23 19:58:00,1.6143,1.6159,1.6143,1.6147,1618799996.0
2008-10-23 19:59:00,1.61455,1.6149,1.61405,1.61485,1618799996.0
2008-10-23 20:00:00,1.6148,1.6153,1.6139,1.6153,2116799994.0
2008-10-23 20:01:00,1.6151,1.6155,1.6137,1.6142,1323599994.0
2008-10-23 20:02:00,1.6139,1.6139,1.6129,1.6132,1323599994.0
2008-10-23 20:03:00,1.61305,1.61335,1.61295,1.6131,1323599994.0
2008-10-23 20:04:00,1.6131,1.61315,1.61275,1.61315,1580600032.0
2008-10-23 20:05:00,1.613,1.6135,1.613,1.6135,1060499999.0
2008-10-23 20:06:00,1.6133,1.616,1.6133,1.616,1060499999.0
2008-10-23 20:07:00,1.6161,1.6161,1.6154,1.6156,1060499999.0
2008-10-23 20:08:00,1.6157,1.6158,1.6157,1.6157,1060499999.0
2008-10-23 20:09:00,1.6163,1.6167,1.6163,1.6163,1060499999.0
2008-10-23 20:10:00,1.6159,1.6161,1.6159,1.6161,1060499999.0
2008-10-23 20:11:00,1.6156,1.6159,1.6153,1.6156,1060499999.0
2008-10-23 20:12:00,1.6155,1.6155,1.6136,1.6136,1060499999.0
2008-10-23 20:13:00,1.6137,1.6137,1.6133,1.6134,1060499999.0
2008-10-23 20:14:00,1.6135,1.6136,1.6132,1.6136,1060499999.0
2008-10-23 20:15:00,1.6135,1.6149,1.6135,1.6149,1060499999.0
2008-10-23 20:16:00,1.615,1.6151,1.6134,1.6136,1060499999.0
2008-10-23 20:17:00,1.6135,1.6147,1.6134,1.6141,1060499999.0
2008-10-23 20:18:00,1.6142,1.6153,1.6142,1.6152,1060499999.0
2008-10-23 20:19:00,1.6147,1.6147,1.6135,1.6137,1060499999.0
2008-10-23 20:20:00,1.6138,1.6142,1.6131,1.6133,1060499999.0
2008-10-23 20:21:00,1.6129,1.6129,1.6126,1.6129,1060499999.0
2008-10-23 20:22:00,1.6132,1.6137,1.6132,1.6135,1060499999.0
2008-10-23 20:23:00,1.6134,1.6143,1.6133,1.6142,1060499999.0
2008-10-23 20:24:00,1.614,1.61415,1.6139,1.6139,1060499999.0
2008-10-23 20:25:00,1.6142,1.6157,1.6141,1.6156,1891799994.0
2008-10-23 20:26:00,1.6158,1.6161,1.6153,1.6161,1891799994.0
2008-10-23 20:27:00,1.6162,1.6172,1.6161,1.6171,1891799994.0
2008-10-23 20:28:00,1.6172,1.6173,1.6162,1.6164,1891799994.0
2008-10-23 20:29:00,1.6171,1.6171,1.6165,1.6167,1891799994.0
2008-10-23 20:30:00,1.6163,1.6166,1.6151,1.6153,1891799994.0
2008-10-23 20:31:00,1.6154,1.6167,1.6154,1.6167,1891799994.0
2008-10-23 20:32:00,1.617,1.6177,1.6167,1.6173,1891799994.0
2008-10-23 20:33:00,1.6175,1.6178,1.6169,1.6177,1891799994.0
2008-10-23 20:34:00,1.6172,1.618,1.6169,1.618,1891799994.0
2008-10-23 20:35:00,1.6182,1.6187,1.6175,1.6177,1891799994.0
2008-10-23 20:36:00,1.6174,1.6176,1.6165,1.6167,1891799994.0
2008-10-23 20:37:00,1.6166,1.6167,1.6161,1.6162,1891799994.0
2008-10-23 20:38:00,1.6161,1.617,1.6161,1.617,1891799994.0
2008-10-23 20:39:00,1.6169,1.6179,1.6169,1.6179,1891799994.0
2008-10-23 20:40:00,1.61775,1.61775,1.6171,1.61765,1891799994.0
2008-10-23 20:41:00,1.6178,1.6181,1.6175,1.6176,2050200018.0
2008-10-23 20:42:00,1.61755,1.6178,1.6168,1.6168,2050200018.0
2008-10-23 20:43:00,1.617,1.617,1.6157,1.6163,1615500002.0
2008-10-23 20:44:00,1.616,1.6165,1.61575,1.61635,1615500002.0
2008-10-23 20:45:00,1.6165,1.6165,1.61625,1.61635,206200001.0
2008-10-23 20:46:00,1.6166,1.617,1.6166,1.617,1850400011.0
2008-10-23 20:47:00,1.6168,1.6169,1.61625,1.61625,1850400011.0
2008-10-23 20:48:00,1.6162,1.6162,1.6162,1.6162,38200001.0
2008-10-23 20:49:00,1.6163,1.6164,1.6153,1.6158,1848580004.0
2008-10-23 20:50:00,1.615,1.616,1.6148,1.615,1848580004.0
2008-10-23 20:51:00,1.6149,1.615,1.6122,1.6124,1848580004.0
2008-10-23 20:52:00,1.6122,1.6124,1.6117,1.6122,1848580004.0
2008-10-23 20:53:00,1.6111,1.6111,1.6102,1.6106,1848580004.0
2008-10-23 20:54:00,1.6105,1.6115,1.6105,1.6115,1848580004.0
2008-10-23 20:55:00,1.6116,1.6116,1.6106,1.611,1848580004.0
2008-10-23 20:56:00,1.611,1.6125,1.61095,1.61245,1848580004.0
2008-10-23 20:57:00,1.6129,1.6132,1.6128,1.6131,1617400001.0
2008-10-23 20:58:00,1.6129,1.6132,1.6126,1.6126,1617400001.0
2008-10-23 20:59:00,1.61245,1.6125,1.6123,1.61235,1617400001.0
2008-10-23 21:00:00,1.6127,1.6127,1.612,1.612,1830499991.0
2008-10-23 21:01:00,1.6114,1.612,1.6114,1.61165,1830499991.0
2008-10-23 21:02:00,1.61165,1.612,1.61095,1.61185,1905500006.0
2008-10-23 21:03:00,1.61185,1.61185,1.61165,1.61165,734599994.0
2008-10-23 21:04:00,1.6118,1.6118,1.6116,1.6116,1700000014.0
2008-10-23 21:05:00,1.61105,1.61105,1.61045,1.611,1700000014.0
2008-10-23 21:06:00,1.6111,1.6117,1.6111,1.6116,804200009.0
2008-10-23 21:07:00,1.6115,1.61155,1.6107,1.6108,804200009.0
2008-10-23 21:08:00,1.61095,1.61145,1.61095,1.61145,1610199997.0
2008-10-23 21:09:00,1.6109,1.6119,1.6109,1.6117,1716100002.0
2008-10-23 21:10:00,1.6119,1.6137,1.6119,1.6125,1716100002.0
2008-10-23 21:11:00,1.6122,1.6122,1.6112,1.61145,1716100002.0
2008-10-23 21:12:00,1.6111,1.612,1.6106,1.61165,1936500007.0
2008-10-23 21:13:00,1.612,1.6122,1.6118,1.6121,1552000007.0
2008-10-23 21:14:00,1.6116,1.6122,1.6115,1.6121,1552000007.0
2008-10-23 21:15:00,1.61185,1.6126,1.61185,1.6121,1552000007.0
2008-10-23 21:16:00,1.6122,1.61245,1.61205,1.61205,1475499990.0
2008-10-23 21:17:00,1.6123,1.6123,1.6119,1.6119,1699700003.0
2008-10-23 21:18:00,1.612,1.612,1.6113,1.6114,1699700003.0
2008-10-23 21:19:00,1.61115,1.61115,1.61045,1.61045,1699700003.0
2008-10-23 21:20:00,1.6108,1.6112,1.6107,1.6111,1681000012.0
2008-10-23 21:21:00,1.6112,1.6112,1.6107,1.6109,1681000012.0
2008-10-23 21:22:00,1.61105,1.612,1.61105,1.612,1681000012.0
2008-10-23 21:23:00,1.612,1.61225,1.6119,1.61215,1029559989.0
2008-10-23 21:24:00,1.6121,1.6121,1.612,1.61205,1033199986.0
2008-10-23 21:25:00,1.61205,1.61205,1.611,1.6113,1960799980.0
2008-10-23 21:26:00,1.61125,1.6114,1.61115,1.61115,1668099993.0
2008-10-23 21:27:00,1.61115,1.61145,1.61115,1.61135,1791000043.0
2008-10-23 21:28:00,1.6114,1.6117,1.6111,1.6112,1622879976.0
2008-10-23 21:29:00,1.61135,1.6118,1.61135,1.6115,1063679994.0
2008-10-23 21:30:00,1.6115,1.6115,1.61125,1.61125,218200001.0
2008-10-23 21:31:00,1.61125,1.61125,1.61045,1.6105,947799994.0
2008-10-23 21:32:00,1.6105,1.6105,1.6096,1.61,1699980000.0
2008-10-23 21:33:00,1.61015,1.61125,1.61005,1.61075,2084799997.0
2008-10-23 21:34:00,1.61085,1.61115,1.60975,1.60995,1027000009.0
2008-10-23 21:35:00,1.6102,1.6103,1.61,1.6102,1560800002.0
2008-10-23 21:36:00,1.6101,1.6102,1.6096,1.6101,1560800002.0
2008-10-23 21:37:00,1.60985,1.61005,1.6098,1.6098,1560800002.0
2008-10-23 21:38:00,1.60985,1.61005,1.6097,1.60975,1662679989.0
2008-10-23 21:39:00,1.6099,1.6102,1.6095,1.6102,2010999990.0
2008-10-23 21:40:00,1.6103,1.6103,1.6096,1.6101,1765600005.0
2008-10-23 21:41:00,1.60995,1.61005,1.6099,1.61,1765600005.0
2008-10-23 21:42:00,1.61,1.6102,1.61,1.61015,1582100011.0
2008-10-23 21:43:00,1.6101,1.6111,1.6101,1.6111,1866799985.0
2008-10-23 21:44:00,1.6109,1.6111,1.6107,1.611,1866799985.0
2008-10-23 21:45:00,1.6111,1.6125,1.6111,1.6125,1866799985.0
2008-10-23 21:46:00,1.6119,1.6135,1.6119,1.6133,1866799985.0
2008-10-23 21:47:00,1.6135,1.6159,1.6134,1.6139,1866799985.0
2008-10-23 21:48:00,1.6141,1.6143,1.6135,1.6136,1866799985.0
2008-10-23 21:49:00,1.6138,1.6141,1.6135,1.6135,1866799985.0
2008-10-23 21:50:00,1.6136,1.6152,1.6135,1.6148,1866799985.0
2008-10-23 21:51:00,1.6148,1.61545,1.6146,1.6146,1866799985.0
2008-10-23 21:52:00,1.61455,1.61495,1.61425,1.61495,824080011.0
2008-10-23 21:53:00,1.6149,1.61495,1.6145,1.6148,2017600005.0
2008-10-23 21:54:00,1.6148,1.6148,1.6143,1.61435,1986100011.0
2008-10-23 21:55:00,1.61435,1.6147,1.6139,1.6139,1963200014.0
2008-10-23 21:56:00,1.6141,1.61435,1.614,1.61405,1315999991.0
2008-10-23 21:57:00,1.614,1.6142,1.614,1.61415,481800003.0
2008-10-23 21:58:00,1.6143,1.6148,1.614,1.6148,1929800008.0
2008-10-23 21:59:00,1.6147,1.617,1.61465,1.617,1929800008.0
2008-10-23 22:00:00,1.6169,1.6172,1.6161,1.6164,616200001.0
2008-10-23 22:01:00,1.6165,1.617,1.6161,1.6165,616200001.0
2008-10-23 22:02:00,1.61645,1.6166,1.61585,1.61625,603799993.0
2008-10-23 22:03:00,1.6162,1.6171,1.6162,1.6166,1437200018.0
2008-10-23 22:04:00,1.6165,1.61715,1.6165,1.61715,1437200018.0
2008-10-23 22:05:00,1.61715,1.6175,1.6166,1.61695,1678100004.0
2008-10-23 22:06:00,1.61695,1.61695,1.61655,1.6167,491499996.0
2008-10-23 22:07:00,1.6167,1.61705,1.6166,1.61695,1372300012.0
2008-10-23 22:08:00,1.61695,1.61715,1.61685,1.61695,1372600010.0
2008-10-23 22:09:00,1.61695,1.61695,1.6167,1.6168,1967200015.0
2008-10-23 22:10:00,1.6167,1.6169,1.6155,1.6155,2064000006.0
2008-10-23 22:11:00,1.61515,1.6157,1.6149,1.61525,2064000006.0
2008-10-23 22:12:00,1.6155,1.6162,1.6147,1.6157,2127199985.0
2008-10-23 22:13:00,1.6156,1.6159,1.6149,1.6154,1418300006.0
2008-10-23 22:14:00,1.6153,1.6159,1.615,1.6151,1418300006.0
2008-10-23 22:15:00,1.6152,1.6169,1.6151,1.616,1418300006.0
2008-10-23 22:16:00,1.6164,1.6167,1.6161,1.6162,1418300006.0
2008-10-23 22:17:00,1.6163,1.6173,1.6162,1.6173,1418300006.0
2008-10-23 22:18:00,1.6171,1.6177,1.61645,1.6177,1418300006.0
2008-10-23 22:19:00,1.6176,1.61855,1.61745,1.61855,1742300010.0
2008-10-23 22:20:00,1.6187,1.6208,1.6187,1.6203,1384200004.0
2008-10-23 22:21:00,1.6202,1.6232,1.62,1.623,1384200004.0
2008-10-23 22:22:00,1.6232,1.6244,1.6227,1.6236,1384200004.0
2008-10-23 22:23:00,1.6233,1.6233,1.6224,1.623,1384200004.0
2008-10-23 22:24:00,1.6227,1.6228,1.6224,1.6227,1384200004.0
2008-10-23 22:25:00,1.6226,1.6226,1.6217,1.6223,1384200004.0
2008-10-23 22:26:00,1.622,1.6231,1.622,1.6224,1402200008.0
2008-10-23 22:27:00,1.6221,1.6226,1.6212,1.6223,1402200008.0
2008-10-23 22:28:00,1.6223,1.6226,1.62205,1.6224,981600018.0
2008-10-23 22:29:00,1.6224,1.6226,1.6212,1.6212,1470399990.0
2008-10-23 22:30:00,1.6209,1.6214,1.6209,1.6212,1470399990.0
2008-10-23 22:31:00,1.6215,1.6218,1.6212,1.6213,1470399990.0
2008-10-23 22:32:00,1.6214,1.6216,1.6214,1.6215,1470399990.0
2008-10-23 22:33:00,1.62135,1.62145,1.621,1.62125,1470399990.0
2008-10-23 22:34:00,1.62125,1.62175,1.62115,1.62155,1125299996.0
2008-10-23 22:35:00,1.6215,1.62165,1.6213,1.6215,902800010.0
2008-10-23 22:36:00,1.6215,1.6215,1.62035,1.62105,1198799998.0
2008-10-23 22:37:00,1.6211,1.6216,1.6209,1.6216,1417999989.0
2008-10-23 22:38:00,1.62165,1.6217,1.62145,1.62165,969699992.0
2008-10-23 22:39:00,1.6218,1.622,1.6213,1.6216,1557200002.0
2008-10-23 22:40:00,1.6214,1.622,1.62135,1.62145,1557200002.0
2008-10-23 22:41:00,1.62145,1.62145,1.6213,1.6213,588400003.0
2008-10-23 22:42:00,1.6213,1.62165,1.6213,1.62165,347080003.0
2008-10-23 22:43:00,1.62165,1.62195,1.62165,1.62195,1245900011.0
2008-10-23 22:44:00,1.62195,1.62205,1.62145,1.6218,1065600006.0
2008-10-23 22:45:00,1.6218,1.6222,1.6218,1.62215,1794800000.0
2008-10-23 22:46:00,1.62215,1.62265,1.622,1.62205,1720799999.0
2008-10-23 22:47:00,1.62215,1.62225,1.62215,1.62225,158000003.0
2008-10-23 22:48:00,1.62225,1.62235,1.6218,1.6221,1172099990.0
2008-10-23 22:49:00,1.6221,1.6223,1.6221,1.6223,527400006.0
2008-10-23 22:50:00,1.6223,1.6224,1.62215,1.62235,1087960001.0
2008-10-23 22:51:00,1.62197,1.62232,1.62175,1.62186,1642999982.0
2008-10-23 22:52:00,1.62225,1.62235,1.62225,1.62235,361880001.0
2008-10-23 22:53:00,1.6223,1.6229,1.6223,1.62285,821200004.0
2008-10-23 22:54:00,1.62255,1.62255,1.6225,1.6225,180099998.0
2008-10-23 22:55:00,1.6225,1.6225,1.6221,1.6221,378800000.0
2008-10-23 22:56:00,1.622,1.6221,1.622,1.6221,803200003.0
2008-10-23 22:57:00,1.62215,1.62215,1.62155,1.62195,803200003.0
2008-10-23 22:58:00,1.6214,1.62175,1.6212,1.62175,395200001.0
2008-10-23 22:59:00,1.62175,1.6229,1.62175,1.6226,2005799997.0
2008-10-23 23:00:00,1.6228,1.6228,1.6223,1.6223,92600000.0
2008-10-23 23:01:00,1.6223,1.6226,1.6223,1.6226,58800000.0
2008-10-23 23:02:00,1.62265,1.62265,1.6222,1.6226,22000000.0
2008-10-23 23:03:00,1.62275,1.6241,1.6225,1.6241,105400000.0
2008-10-23 23:04:00,1.6243,1.627,1.6243,1.6267,1509700014.0
2008-10-23 23:05:00,1.6264,1.6268,1.6261,1.6268,1509700014.0
2008-10-23 23:06:00,1.6267,1.6286,1.6265,1.6286,1509700014.0
2008-10-23 23:07:00,1.6285,1.6292,1.6283,1.6289,1509700014.0
2008-10-23 23:08:00,1.6286,1.62875,1.6283,1.62875,1509700014.0
2008-10-23 23:09:00,1.62875,1.62915,1.62875,1.629,1118160008.0
2008-10-23 23:10:00,1.6295,1.6296,1.6287,1.6293,858280003.0
2008-10-23 23:11:00,1.6291,1.6291,1.62845,1.62875,858280003.0
2008-10-23 23:12:00,1.62885,1.62895,1.62865,1.62865,1129919986.0
2008-10-23 23:13:00,1.6288,1.63115,1.6288,1.63115,1599840000.0
2008-10-23 23:14:00,1.63115,1.632,1.6307,1.6312,1003319990.0
2008-10-23 23:15:00,1.63155,1.63235,1.63155,1.6322,697380000.0
2008-10-23 23:16:00,1.63225,1.6323,1.63095,1.632,1354180019.0
2008-10-23 23:17:00,1.6322,1.6322,1.6318,1.6318,1163800001.0
2008-10-23 23:18:00,1.6318,1.632,1.63165,1.63175,1546000030.0
2008-10-23 23:19:00,1.63165,1.6317,1.6316,1.6316,1511399990.0
2008-10-23 23:20:00,1.6316,1.6317,1.6316,1.6316,1397599976.0
2008-10-23 23:21:00,1.6316,1.6316,1.6316,1.6316,425599991.0
2008-10-23 23:22:00,1.6318,1.6318,1.6315,1.6316,1450400024.0
2008-10-23 23:23:00,1.6315,1.6318,1.631,1.6316,1243759993.0
2008-10-23 23:24:00,1.6316,1.6316,1.6315,1.6315,1243759993.0
2008-10-23 23:25:00,1.6314,1.6314,1.6305,1.6309,31600001.0
2008-10-23 23:26:00,1.6308,1.6314,1.6307,1.6314,31600001.0
2008-10-23 23:27:00,1.6313,1.6313,1.6313,1.6313,31600001.0
2008-10-23 23:28:00,1.63085,1.631,1.6308,1.6308,226800000.0
2008-10-23 23:29:00,1.6308,1.6308,1.6306,1.6306,154199999.0
2008-10-23 23:30:00,1.6306,1.6306,1.6306,1.6306,178860000.0
2008-10-23 23:31:00,1.6306,1.6306,1.6305,1.6305,222159999.0
2008-10-23 23:32:00,1.6306,1.6306,1.63005,1.6302,1006640007.0
2008-10-23 23:33:00,1.6302,1.63035,1.6301,1.6301,91160000.0
2008-10-23 23:34:00,1.63015,1.6303,1.62985,1.63025,1479620026.0
2008-10-23 23:35:00,1.63025,1.63025,1.63025,1.63025,1294080017.0
2008-10-23 23:36:00,1.63025,1.63025,1.62995,1.62995,780519995.0
2008-10-23 23:37:00,1.6301,1.63035,1.6301,1.6302,539780008.0
2008-10-23 23:38:00,1.6304,1.631,1.6302,1.6305,1355519993.0
2008-10-23 23:39:00,1.6302,1.6302,1.62975,1.6301,1355519993.0
2008-10-23 23:40:00,1.6301,1.6301,1.62955,1.6298,1299300012.0
2008-10-23 23:41:00,1.62965,1.6298,1.6296,1.6298,505399989.0
2008-10-23 23:42:00,1.62965,1.6299,1.6295,1.6298,1076060007.0
2008-10-23 23:43:00,1.63005,1.6302,1.62985,1.6302,346559995.0
2008-10-23 23:44:00,1.6301,1.6301,1.62995,1.62995,45360000.0
2008-10-23 23:45:00,1.6301,1.63045,1.6301,1.63035,122000002.0
2008-10-23 23:46:00,1.6304,1.63095,1.6304,1.63095,1582000013.0
2008-10-23 23:47:00,1.6313,1.6314,1.631,1.6313,371200005.0
2008-10-23 23:48:00,1.6306,1.63095,1.6305,1.6308,371200005.0
2008-10-23 23:49:00,1.63095,1.631,1.6304,1.6306,762800016.0
2008-10-23 23:50:00,1.6307,1.6307,1.6307,1.6307,48000000.0
2008-10-23 23:51:00,1.6309,1.6309,1.6309,1.6309,48399999.0
2008-10-23 23:52:00,1.63075,1.63075,1.6307,1.6307,144900002.0
2008-10-23 23:53:00,1.6307,1.6307,1.6307,1.6307,103200001.0
2008-10-23 23:54:00,1.6307,1.6307,1.6307,1.6307,117400000.0
2008-10-23 23:55:00,1.6307,1.6309,1.6307,1.6307,424000000.0
2008-10-23 23:56:00,1.6309,1.6309,1.6309,1.6309,123599999.0
2008-10-23 23:57:00,1.6307,1.6309,1.6307,1.6309,95400000.0
2008-10-23 23:58:00,1.6307,1.6307,1.6307,1.6307,22600000.0
2008-10-23 23:59:00,1.6307,1.6309,1.62905,1.62905,723499998.0
2008-10-24 00:00:00,1.62845,1.6289,1.627,1.627,1967360014.0
2008-10-24 00:01:00,1.62715,1.6273,1.6263,1.6264,1166260004.0
2008-10-24 00:02:00,1.6264,1.6269,1.6256,1.6257,1543000014.0
2008-10-24 00:03:00,1.6256,1.6258,1.6256,1.6256,1026000000.0
2008-10-24 00:04:00,1.6257,1.6258,1.6256,1.6256,428219994.0
2008-10-24 00:05:00,1.6256,1.6259,1.62545,1.6256,1666620016.0
2008-10-24 00:06:00,1.6256,1.6259,1.6256,1.6259,481880013.0
2008-10-24 00:07:00,1.6259,1.6259,1.6256,1.6256,449960001.0
2008-10-24 00:08:00,1.6256,1.6256,1.6256,1.6256,204000003.0
2008-10-24 00:09:00,1.6256,1.6256,1.62495,1.6251,505839995.0
2008-10-24 00:10:00,1.6253,1.6256,1.62495,1.6256,1045260008.0
2008-10-24 00:11:00,1.6255,1.6262,1.625,1.6256,1567280010.0
2008-10-24 00:12:00,1.6256,1.6261,1.6256,1.6261,512799998.0
2008-10-24 00:13:00,1.6261,1.6263,1.6261,1.6263,617640005.0
2008-10-24 00:14:00,1.6263,1.62715,1.6263,1.62675,1792600011.0
2008-10-24 00:15:00,1.62665,1.6274,1.6266,1.62695,1388299996.0
2008-10-24 00:16:00,1.6269,1.6286,1.6269,1.62815,1404100002.0
2008-10-24 00:17:00,1.6285,1.6292,1.6285,1.6287,557100004.0
2008-10-24 00:18:00,1.62845,1.62875,1.6283,1.6283,557100004.0
2008-10-24 00:19:00,1.6283,1.62875,1.6279,1.62865,760300011.0
2008-10-24 00:20:00,1.62845,1.62865,1.62845,1.62865,44960000.0
2008-10-24 00:21:00,1.62845,1.62845,1.62845,1.62845,21480000.0
2008-10-24 00:22:00,1.6284,1.6286,1.6284,1.6286,69040000.0
2008-10-24 00:23:00,1.6286,1.6286,1.6282,1.62835,729640013.0
2008-10-24 00:24:00,1.62825,1.62825,1.6281,1.6281,1042940007.0
2008-10-24 00:25:00,1.6262,1.62695,1.6262,1.62695,290579988.0
2008-10-24 00:26:00,1.6265,1.6269,1.6265,1.6269,569260014.0
2008-10-24 00:27:00,1.6269,1.627,1.6269,1.6269,275000007.0
2008-10-24 00:28:00,1.6269,1.62695,1.62625,1.62695,383660000.0
2008-10-24 00:29:00,1.62625,1.6264,1.62625,1.6264,82160000.0
2008-10-24 00:30:00,1.6264,1.6264,1.6264,1.6264,966500000.0
2008-10-24 00:31:00,1.6264,1.6264,1.6264,1.6264,180420001.0
2008-10-24 00:32:00,1.6264,1.6264,1.6226,1.6226,657960005.0
2008-10-24 00:33:00,1.6228,1.6234,1.6224,1.6225,932940002.0
2008-10-24 00:34:00,1.6224,1.6227,1.6224,1.6225,932940002.0
2008-10-24 00:35:00,1.6227,1.62295,1.6227,1.62295,1360699980.0
2008-10-24 00:36:00,1.6232,1.6232,1.6209,1.6209,1194839996.0
2008-10-24 00:37:00,1.61965,1.6207,1.61945,1.6203,1194839996.0
2008-10-24 00:38:00,1.6193,1.6212,1.6192,1.621,515159992.0
2008-10-24 00:39:00,1.6209,1.6227,1.6208,1.6222,515159992.0
2008-10-24 00:40:00,1.6223,1.6223,1.6207,1.6207,515159992.0
2008-10-24 00:41:00,1.6199,1.62005,1.6199,1.6199,515159992.0
2008-10-24 00:42:00,1.62015,1.62025,1.6194,1.6194,1011399989.0
2008-10-24 00:43:00,1.6194,1.61975,1.61542,1.61542,890059993.0
2008-10-24 00:44:00,1.6175,1.6207,1.6175,1.6207,1239319996.0
2008-10-24 00:45:00,1.6201,1.6205,1.6191,1.6195,1239319996.0
2008-10-24 00:46:00,1.6179,1.6181,1.6179,1.618,1239319996.0
2008-10-24 00:47:00,1.6185,1.6189,1.6185,1.6187,1239319996.0
2008-10-24 00:48:00,1.6188,1.6193,1.6187,1.619,1239319996.0
2008-10-24 00:49:00,1.6193,1.62,1.6191,1.62,1239319996.0
2008-10-24 00:50:00,1.6207,1.6212,1.6207,1.621,1239319996.0
2008-10-24 00:51:00,1.6207,1.6221,1.6207,1.6221,1239319996.0
2008-10-24 00:52:00,1.6226,1.6227,1.6224,1.6226,1239319996.0
2008-10-24 00:53:00,1.6222,1.6225,1.62145,1.62145,1239319996.0
2008-10-24 00:54:00,1.6212,1.6212,1.6209,1.6209,1863440023.0
2008-10-24 00:55:00,1.6209,1.6209,1.6209,1.6209,299879998.0
2008-10-24 00:56:00,1.6209,1.6209,1.6209,1.6209,706120002.0
2008-10-24 00:57:00,1.6209,1.6209,1.6209,1.6209,1600400011.0
2008-10-24 00:58:00,1.6209,1.6219,1.6209,1.6219,1791200008.0
2008-10-24 00:59:00,1.62185,1.6219,1.6214,1.6214,1709480017.0
2008-10-24 01:00:00,1.6214,1.62255,1.62135,1.6214,1223539996.0
2008-10-24 01:01:00,1.6222,1.6223,1.6212,1.6215,1735379990.0
2008-10-24 01:02:00,1.6211,1.6216,1.62105,1.6214,1735379990.0
2008-10-24 01:03:00,1.6214,1.62145,1.6214,1.62145,411859988.0
2008-10-24 01:04:00,1.6222,1.6224,1.6214,1.6219,640380009.0
2008-10-24 01:05:00,1.6219,1.6221,1.6219,1.622,619420004.0
2008-10-24 01:06:00,1.622,1.622,1.62125,1.62175,1312720002.0
2008-10-24 01:07:00,1.6217,1.6217,1.6213,1.6214,935280011.0
2008-10-24 01:08:00,1.6214,1.6214,1.62,1.6207,1054999995.0
2008-10-24 01:09:00,1.6207,1.6207,1.6203,1.6203,967760005.0
2008-10-24 01:10:00,1.6204,1.6204,1.6204,1.6204,847360002.0
2008-10-24 01:11:00,1.6204,1.6204,1.6204,1.6204,299999996.0
2008-10-24 01:12:00,1.6204,1.6205,1.6204,1.6205,245600002.0
2008-10-24 01:13:00,1.6205,1.6205,1.6204,1.6204,337359995.0
2008-10-24 01:14:00,1.6204,1.6204,1.6204,1.6204,72200001.0
2008-10-24 01:15:00,1.6204,1.6204,1.6204,1.6204,495199996.0
2008-10-24 01:16:00,1.62045,1.6219,1.62045,1.6219,1070179985.0
2008-10-24 01:17:00,1.6219,1.6219,1.6219,1.6219,1266040010.0
2008-10-24 01:18:00,1.6219,1.6219,1.6219,1.6219,624800003.0
2008-10-24 01:19:00,1.6219,1.6223,1.6218,1.6219,1497639999.0
2008-10-24 01:20:00,1.6219,1.62235,1.6219,1.62235,488780004.0
2008-10-24 01:21:00,1.62175,1.6226,1.62175,1.6226,147360000.0
2008-10-24 01:22:00,1.6226,1.6226,1.6226,1.6226,1207360012.0
2008-10-24 01:23:00,1.6226,1.6226,1.6204,1.62065,1592660003.0
2008-10-24 01:24:00,1.61985,1.61995,1.61915,1.6193,824200004.0
2008-10-24 01:25:00,1.6194,1.6195,1.6192,1.6194,391200003.0
2008-10-24 01:26:00,1.6194,1.6194,1.619,1.6191,148479999.0
2008-10-24 01:27:00,1.6191,1.61925,1.6191,1.6191,874319995.0
2008-10-24 01:28:00,1.6191,1.6191,1.61695,1.61695,620359992.0
2008-10-24 01:29:00,1.6173,1.6173,1.6171,1.6172,908280004.0
2008-10-24 01:30:00,1.6172,1.61745,1.6171,1.6173,1417560027.0
2008-10-24 01:31:00,1.6172,1.6176,1.6172,1.6176,558639993.0
2008-10-24 01:32:00,1.61775,1.6182,1.61775,1.6181,426600002.0
2008-10-24 01:33:00,1.6182,1.619,1.618,1.619,421800002.0
2008-10-24 01:34:00,1.619,1.6191,1.619,1.6191,522000001.0
2008-10-24 01:35:00,1.619,1.6191,1.6187,1.6187,995599989.0
2008-10-24 01:36:00,1.61851,1.61865,1.61815,1.61833,846800000.0
2008-10-24 01:37:00,1.6187,1.6187,1.6187,1.6187,914800011.0
2008-10-24 01:38:00,1.6174,1.6177,1.6169,1.6171,1291999966.0
2008-10-24 01:39:00,1.617,1.6179,1.617,1.61705,695399999.0
2008-10-24 01:40:00,1.61725,1.61745,1.6169,1.6174,707600007.0
2008-10-24 01:41:00,1.6181,1.6192,1.618,1.6188,252760001.0
2008-10-24 01:42:00,1.6185,1.6185,1.618,1.618,252760001.0
2008-10-24 01:43:00,1.6182,1.6186,1.6182,1.6183,458580001.0
2008-10-24 01:44:00,1.6187,1.6187,1.6175,1.6176,1167800011.0
2008-10-24 01:45:00,1.6177,1.6179,1.6173,1.6176,1167800011.0
2008-10-24 01:46:00,1.6173,1.6173,1.61645,1.61665,1167800011.0
2008-10-24 01:47:00,1.6167,1.6169,1.61635,1.6165,1273320003.0
2008-10-24 01:48:00,1.6165,1.61675,1.6159,1.616,1320300000.0
2008-10-24 01:49:00,1.6159,1.6159,1.6159,1.6159,134640002.0
2008-10-24 01:50:00,1.6162,1.6171,1.616,1.617,1036220008.0
2008-10-24 01:51:00,1.6166,1.61775,1.6166,1.6176,1036220008.0
2008-10-24 01:52:00,1.6177,1.6183,1.61735,1.6183,895280016.0
2008-10-24 01:53:00,1.61835,1.6185,1.61745,1.6175,2095700004.0
2008-10-24 01:54:00,1.6173,1.618,1.6171,1.618,530339993.0
2008-10-24 01:55:00,1.6175,1.6178,1.6171,1.6171,503040005.0
2008-10-24 01:56:00,1.6171,1.61785,1.6171,1.6175,688280011.0
2008-10-24 01:58:00,1.6176,1.6176,1.61685,1.617,373540001.0
2008-10-24 01:59:00,1.617,1.61775,1.617,1.6176,1000099999.0
2008-10-24 02:00:00,1.6178,1.61845,1.6172,1.6175,799479995.0
2008-10-24 02:01:00,1.6177,1.6178,1.61715,1.61715,759460011.0
2008-10-24 02:02:00,1.6173,1.61745,1.6172,1.61745,713620001.0
2008-10-24 02:03:00,1.61755,1.6177,1.61715,1.6173,945680011.0
2008-10-24 02:04:00,1.6173,1.6173,1.6173,1.6173,1126920008.0
2008-10-24 02:05:00,1.6173,1.6173,1.6173,1.6173,842160016.0
2008-10-24 02:06:00,1.6173,1.6173,1.6169,1.6169,1188620013.0
2008-10-24 02:07:00,1.6169,1.6169,1.61555,1.6166,807459999.0
2008-10-24 02:08:00,1.6166,1.6167,1.61545,1.6159,2116760011.0
2008-10-24 02:09:00,1.6159,1.61595,1.6156,1.6157,695920003.0
2008-10-24 02:10:00,1.6159,1.6161,1.6159,1.6159,795120003.0
2008-10-24 02:11:00,1.6159,1.6164,1.61585,1.61595,592380005.0
2008-10-24 02:12:00,1.6161,1.6163,1.616,1.6162,315799998.0
2008-10-24 02:13:00,1.6162,1.6162,1.6162,1.6162,238879996.0
2008-10-24 02:14:00,1.6162,1.6162,1.6156,1.61585,1166199993.0
2008-10-24 02:15:00,1.61585,1.61585,1.61475,1.61525,1441300009.0
2008-10-24 02:16:00,1.6153,1.6154,1.6152,1.6153,30280001.0
2008-10-24 02:17:00,1.6152,1.6157,1.6152,1.6157,30280001.0
2008-10-24 02:18:00,1.61515,1.61515,1.61515,1.61515,30280001.0
2008-10-24 02:19:00,1.6155,1.6157,1.6137,1.614,1692280025.0
2008-10-24 02:20:00,1.6139,1.614,1.6139,1.6139,452680003.0
2008-10-24 02:21:00,1.6139,1.6144,1.6139,1.6144,761959986.0
2008-10-24 02:22:00,1.61455,1.6159,1.61435,1.6156,1561720002.0
2008-10-24 02:23:00,1.6158,1.616,1.6155,1.616,476700001.0
2008-10-24 02:24:00,1.616,1.616,1.6155,1.6156,864279993.0
2008-10-24 02:25:00,1.61484,1.61518,1.61442,1.61483,841200017.0
2008-10-24 02:26:00,1.6156,1.6156,1.6156,1.6156,35799999.0
2008-10-24 02:27:00,1.61496,1.6153,1.6148,1.61507,1951999983.0
2008-10-24 02:29:00,1.6156,1.6156,1.6156,1.6156,29000000.0
2008-10-24 02:30:00,1.6156,1.6156,1.6156,1.6156,140799999.0
2008-10-24 02:31:00,1.6156,1.6156,1.6156,1.6156,1433200025.0
2008-10-24 02:32:00,1.6156,1.6156,1.6142,1.6142,224200000.0
2008-10-24 02:33:00,1.6144,1.61515,1.61415,1.61425,1497500012.0
2008-10-24 02:34:00,1.6144,1.6144,1.6144,1.6144,102200001.0
2008-10-24 02:35:00,1.6144,1.6144,1.61395,1.6142,271999998.0
2008-10-24 02:36:00,1.61455,1.6151,1.61415,1.6151,924200001.0
2008-10-24 02:37:00,1.6151,1.6158,1.6148,1.61555,657080003.0
2008-10-24 02:38:00,1.6155,1.616,1.6155,1.6159,592300000.0
2008-10-24 02:39:00,1.6159,1.61685,1.6154,1.61655,1783720003.0
2008-10-24 02:40:00,1.6167,1.6173,1.6166,1.6172,1032399994.0
2008-10-24 02:41:00,1.6163,1.61675,1.6163,1.6166,1032399994.0
2008-10-24 02:42:00,1.6166,1.6166,1.6166,1.6166,1269800003.0
2008-10-24 02:43:00,1.6166,1.6166,1.61495,1.6151,1164359998.0
2008-10-24 02:44:00,1.6151,1.6151,1.61425,1.6148,1269800009.0
2008-10-24 02:45:00,1.6149,1.6149,1.61395,1.6141,874760012.0
2008-10-24 02:46:00,1.6142,1.6142,1.6141,1.6142,234360004.0
2008-10-24 02:47:00,1.6141,1.6141,1.6141,1.6141,31400000.0
2008-10-24 02:48:00,1.6142,1.6143,1.6139,1.6142,591999997.0
2008-10-24 02:49:00,1.6141,1.6142,1.6129,1.6129,1096820001.0
2008-10-24 02:50:00,1.6135,1.6137,1.6122,1.6122,1730160019.0
2008-10-24 02:51:00,1.6123,1.6128,1.6098,1.6098,1730160019.0
2008-10-24 02:52:00,1.6102,1.6112,1.61,1.6112,1730160019.0
2008-10-24 02:53:00,1.6116,1.6123,1.6115,1.6122,762899989.0
2008-10-24 02:54:00,1.6125,1.6126,1.6119,1.6119,762899989.0
2008-10-24 02:55:00,1.6118,1.6125,1.6118,1.6125,762899989.0
2008-10-24 02:56:00,1.6119,1.6123,1.61155,1.61155,762899989.0
2008-10-24 02:57:00,1.6118,1.6121,1.6113,1.6113,819800003.0
2008-10-24 02:58:00,1.61105,1.61135,1.61095,1.611,819800003.0
2008-10-24 02:59:00,1.6111,1.6111,1.6109,1.6111,577600010.0
2008-10-24 03:00:00,1.6112,1.6112,1.611,1.611,937919988.0
2008-10-24 03:01:00,1.6111,1.61195,1.6109,1.61145,764160013.0
2008-10-24 03:02:00,1.6115,1.6124,1.6113,1.6124,1039960001.0
2008-10-24 03:03:00,1.6124,1.6128,1.6124,1.6128,371400001.0
2008-10-24 03:04:00,1.6129,1.614,1.6129,1.613,891319999.0
2008-10-24 03:05:00,1.613,1.6143,1.613,1.6137,1768999986.0
2008-10-24 03:06:00,1.6133,1.6144,1.6133,1.6144,1662940021.0
2008-10-24 03:07:00,1.6144,1.615,1.6142,1.615,1431940002.0
2008-10-24 03:08:00,1.6147,1.6159,1.6145,1.6159,1293599984.0
2008-10-24 03:09:00,1.6158,1.6163,1.6155,1.6162,1293599984.0
2008-10-24 03:10:00,1.6154,1.61565,1.6154,1.6156,1293599984.0
2008-10-24 03:11:00,1.6156,1.6158,1.6155,1.6156,1595000002.0
2008-10-24 03:12:00,1.6163,1.6164,1.6156,1.6157,1370559988.0
2008-10-24 03:13:00,1.6156,1.6156,1.61495,1.6151,1370559988.0
2008-10-24 03:14:00,1.61515,1.61515,1.6145,1.6145,1726360004.0
2008-10-24 03:15:00,1.61445,1.6147,1.614,1.6144,1527600011.0
2008-10-24 03:16:00,1.6144,1.6144,1.6137,1.6137,163379999.0
2008-10-24 03:17:00,1.6137,1.61395,1.6137,1.61395,450279999.0
2008-10-24 03:18:00,1.614,1.614,1.6139,1.6139,79000002.0
2008-10-24 03:19:00,1.6139,1.6141,1.6139,1.6139,353700000.0
2008-10-24 03:20:00,1.6139,1.6146,1.6139,1.6146,463560003.0
2008-10-24 03:21:00,1.61448,1.6146,1.61407,1.6146,359000000.0
2008-10-24 03:22:00,1.6147,1.6158,1.6146,1.6158,1286720008.0
2008-10-24 03:23:00,1.6164,1.6169,1.6163,1.6165,721200000.0
2008-10-24 03:24:00,1.6159,1.6159,1.61525,1.6157,721200000.0
2008-10-24 03:25:00,1.6158,1.6158,1.6153,1.6156,599979996.0
2008-10-24 03:26:00,1.6156,1.61605,1.6156,1.61595,451800007.0
2008-10-24 03:27:00,1.6169,1.6169,1.6167,1.6169,296000007.0
2008-10-24 03:28:00,1.616,1.6164,1.616,1.6164,296000007.0
2008-10-24 03:29:00,1.6164,1.6164,1.6164,1.6164,42599998.0
2008-10-24 03:30:00,1.61633,1.61642,1.61607,1.61623,433699996.0
2008-10-24 03:31:00,1.6164,1.6164,1.616,1.6161,527119999.0
2008-10-24 03:32:00,1.6163,1.6164,1.6163,1.6164,61599998.0
2008-10-24 03:33:00,1.61645,1.61645,1.61645,1.61645,27799999.0
2008-10-24 03:34:00,1.61675,1.6172,1.61625,1.61625,926459998.0
2008-10-24 03:35:00,1.6159,1.61635,1.6155,1.6155,505659996.0
2008-10-24 03:36:00,1.61571,1.61571,1.61499,1.61547,1013800015.0
2008-10-24 03:37:00,1.6165,1.6166,1.6164,1.6164,640479998.0
2008-10-24 03:38:00,1.61495,1.6154,1.6149,1.6154,640479998.0
2008-10-24 03:39:00,1.6154,1.6154,1.615,1.61505,139480004.0
2008-10-24 03:40:00,1.61505,1.61565,1.61505,1.61565,1065580016.0
2008-10-24 03:41:00,1.6157,1.6158,1.6148,1.615,1472180013.0
2008-10-24 03:42:00,1.61505,1.61505,1.61505,1.61505,62500000.0
2008-10-24 03:43:00,1.6152,1.6152,1.6152,1.6152,181060005.0
2008-10-24 03:44:00,1.6152,1.6152,1.6152,1.6152,86099998.0
2008-10-24 03:45:00,1.61525,1.6153,1.61485,1.615,597800007.0
2008-10-24 03:46:00,1.615,1.615,1.61495,1.61495,494000000.0
2008-10-24 03:47:00,1.6153,1.6153,1.6153,1.6153,472159997.0
2008-10-24 03:48:00,1.61495,1.61535,1.61495,1.61535,472159997.0
2008-10-24 03:49:00,1.61535,1.61535,1.6148,1.615,1456320004.0
2008-10-24 03:50:00,1.615,1.615,1.6136,1.6136,367680002.0
2008-10-24 03:51:00,1.6115,1.6119,1.6115,1.6117,367680002.0
2008-10-24 03:52:00,1.61145,1.6118,1.6114,1.61175,367680002.0
2008-10-24 03:53:00,1.61185,1.6122,1.61055,1.61055,1652759995.0
2008-10-24 03:54:00,1.6108,1.6108,1.6092,1.6093,1264179997.0
2008-10-24 03:55:00,1.6087,1.60925,1.60855,1.6089,1264179997.0
2008-10-24 03:56:00,1.6089,1.60945,1.6089,1.60945,425919999.0
2008-10-24 03:57:00,1.6095,1.6095,1.6095,1.6095,30100000.0
2008-10-24 03:58:00,1.60965,1.60965,1.6088,1.6089,1170440005.0
2008-10-24 03:59:00,1.6089,1.6089,1.6082,1.6082,504940002.0
2008-10-24 04:00:00,1.6082,1.6101,1.6081,1.60905,1382060011.0
2008-10-24 04:01:00,1.60905,1.60905,1.6075,1.6075,1801480008.0
2008-10-24 04:02:00,1.6077,1.608,1.60765,1.60765,1744400002.0
2008-10-24 04:03:00,1.60765,1.6084,1.60755,1.6081,1037879993.0
2008-10-24 04:04:00,1.6081,1.60875,1.6081,1.6087,1062599976.0
2008-10-24 04:05:00,1.60875,1.60905,1.6086,1.6089,489200000.0
2008-10-24 04:06:00,1.6097,1.6103,1.6097,1.6103,2088800002.0
2008-10-24 04:07:00,1.6114,1.6119,1.6109,1.6109,2088800002.0
2008-10-24 04:08:00,1.6094,1.6102,1.609,1.6092,2088800002.0
2008-10-24 04:09:00,1.60915,1.6105,1.60915,1.6104,1702120004.0
2008-10-24 04:10:00,1.61045,1.6106,1.6102,1.6102,1338160011.0
2008-10-24 04:11:00,1.6099,1.6104,1.6099,1.6102,1302960001.0
2008-10-24 04:12:00,1.6097,1.6099,1.6097,1.6097,1302960001.0
2008-10-24 04:13:00,1.60855,1.60865,1.6084,1.6086,1302960001.0
2008-10-24 04:14:00,1.6086,1.6087,1.60855,1.6087,666340002.0
2008-10-24 04:15:00,1.6087,1.6088,1.6081,1.60845,2124200002.0
2008-10-24 04:16:00,1.6084,1.60845,1.6058,1.6058,1322020013.0
2008-10-24 04:17:00,1.6068,1.607,1.6067,1.6069,1773799989.0
2008-10-24 04:18:00,1.6068,1.6069,1.6068,1.6069,1773799989.0
2008-10-24 04:19:00,1.6067,1.6067,1.6065,1.6067,1773799989.0
2008-10-24 04:20:00,1.6062,1.607,1.6062,1.607,1773799989.0
2008-10-24 04:21:00,1.6081,1.6081,1.6079,1.6081,1773799989.0
2008-10-24 04:22:00,1.6086,1.609,1.6085,1.6085,1773799989.0
2008-10-24 04:23:00,1.609,1.6092,1.60795,1.60845,1773799989.0
2008-10-24 04:24:00,1.6086,1.6096,1.6084,1.6096,2109879989.0
2008-10-24 04:25:00,1.6095,1.6096,1.6091,1.6091,2109879989.0
2008-10-24 04:26:00,1.609,1.609,1.6087,1.609,2109879989.0
2008-10-24 04:27:00,1.60865,1.60925,1.6083,1.6088,2109879989.0
2008-10-24 04:28:00,1.6086,1.6089,1.6084,1.6085,125120003.0
2008-10-24 04:29:00,1.608,1.608,1.608,1.608,125120003.0
2008-10-24 04:30:00,1.6081,1.6081,1.60695,1.60735,1004240006.0
2008-10-24 04:31:00,1.60735,1.60735,1.6065,1.6065,961999991.0
2008-10-24 04:32:00,1.6066,1.60705,1.6066,1.60695,657999995.0
2008-10-24 04:33:00,1.60635,1.6065,1.60635,1.6065,111599998.0
2008-10-24 04:34:00,1.6065,1.6071,1.60625,1.60625,1477039994.0
2008-10-24 04:35:00,1.6066,1.6067,1.6062,1.6062,912840001.0
2008-10-24 04:36:00,1.6061,1.6062,1.606,1.606,912840001.0
2008-10-24 04:37:00,1.60575,1.6067,1.6052,1.606,912840001.0
2008-10-24 04:38:00,1.6055,1.6063,1.60535,1.6063,481079997.0
2008-10-24 04:39:00,1.6063,1.6066,1.6063,1.6063,1672160001.0
2008-10-24 04:40:00,1.6063,1.6065,1.60505,1.6061,1457039991.0
2008-10-24 04:41:00,1.6061,1.6061,1.6061,1.6061,333200006.0
2008-10-24 04:42:00,1.6061,1.60685,1.606,1.60665,2089580000.0
2008-10-24 04:43:00,1.60665,1.60665,1.6064,1.6064,435479999.0
2008-10-24 04:44:00,1.6064,1.6064,1.6064,1.6064,33000000.0
2008-10-24 04:45:00,1.6064,1.60675,1.6064,1.6067,229800004.0
2008-10-24 04:46:00,1.607,1.607,1.6067,1.607,585640007.0
2008-10-24 04:47:00,1.6067,1.60745,1.6067,1.60735,585640007.0
2008-10-24 04:48:00,1.60735,1.6076,1.6069,1.6074,713559987.0
2008-10-24 04:49:00,1.6074,1.6074,1.6074,1.6074,45599998.0
2008-10-24 04:50:00,1.60675,1.60765,1.60675,1.60695,895480011.0
2008-10-24 04:51:00,1.607,1.6072,1.607,1.6072,381199997.0
2008-10-24 04:52:00,1.6075,1.6078,1.60705,1.60745,490100011.0
2008-10-24 04:53:00,1.6076,1.6077,1.6063,1.6071,727300001.0
2008-10-24 04:54:00,1.6071,1.6075,1.6071,1.6075,575479996.0
2008-10-24 04:55:00,1.60745,1.60745,1.6073,1.6073,1242540017.0
2008-10-24 04:56:00,1.6073,1.6073,1.605,1.605,1626960000.0
2008-10-24 04:57:00,1.605,1.60545,1.605,1.60545,361760000.0
2008-10-24 04:58:00,1.60555,1.60555,1.6055,1.6055,105399997.0
2008-10-24 04:59:00,1.6058,1.6061,1.6058,1.6058,1184500009.0
2008-10-24 05:00:00,1.60545,1.60545,1.60325,1.6036,1184500009.0
2008-10-24 05:01:00,1.6036,1.60455,1.6036,1.604,847760002.0
2008-10-24 05:02:00,1.6042,1.60515,1.604,1.60495,744319999.0
2008-10-24 05:03:00,1.60495,1.60515,1.60495,1.60515,154160001.0
2008-10-24 05:04:00,1.6053,1.6054,1.6048,1.6049,736120002.0
2008-10-24 05:05:00,1.6048,1.6052,1.6043,1.6043,1536000016.0
2008-10-24 05:06:00,1.6044,1.60485,1.60415,1.6042,1536000016.0
2008-10-24 05:07:00,1.6044,1.6044,1.6042,1.6042,440799995.0
2008-10-24 05:08:00,1.60447,1.60462,1.60391,1.60438,640100017.0
2008-10-24 05:09:00,1.6042,1.6042,1.6042,1.6042,402399997.0
2008-10-24 05:10:00,1.6042,1.6042,1.6042,1.6042,316319999.0
2008-10-24 05:11:00,1.6042,1.6044,1.6042,1.6042,1666720017.0
2008-10-24 05:12:00,1.6042,1.6042,1.60335,1.60335,926359990.0
2008-10-24 05:13:00,1.604,1.60445,1.604,1.60425,306079994.0
2008-10-24 05:14:00,1.6042,1.60425,1.6042,1.60425,201999995.0
2008-10-24 05:15:00,1.60425,1.60465,1.60415,1.6042,450199998.0
2008-10-24 05:16:00,1.6042,1.60525,1.6042,1.6049,1478999997.0
2008-10-24 05:17:00,1.605,1.6054,1.605,1.605,1097440014.0
2008-10-24 05:18:00,1.6049,1.60505,1.6049,1.60505,1097440014.0
2008-10-24 05:19:00,1.60505,1.60505,1.6049,1.605,1012400003.0
2008-10-24 05:20:00,1.605,1.605,1.6047,1.6048,1697680004.0
2008-10-24 05:21:00,1.6048,1.6048,1.6048,1.6048,297600008.0
2008-10-24 05:22:00,1.6048,1.6048,1.6036,1.60365,1323000018.0
2008-10-24 05:23:00,1.60365,1.6039,1.60345,1.6039,1433680013.0
2008-10-24 05:24:00,1.6039,1.6039,1.6039,1.6039,1227760007.0
2008-10-24 05:25:00,1.6039,1.6039,1.6034,1.6035,1863840008.0
2008-10-24 05:26:00,1.6038,1.6038,1.6036,1.6036,839600002.0
2008-10-24 05:27:00,1.6035,1.60375,1.60345,1.6035,839600002.0
2008-10-24 05:28:00,1.6035,1.6035,1.6035,1.6035,77199996.0
2008-10-24 05:29:00,1.6035,1.6035,1.6035,1.6035,144400002.0
2008-10-24 05:30:00,1.6035,1.6035,1.603,1.6031,451240012.0
2008-10-24 05:31:00,1.6031,1.6031,1.6029,1.603,518360005.0
2008-10-24 05:32:00,1.603,1.603,1.603,1.603,56400002.0
2008-10-24 05:34:00,1.60315,1.60335,1.6026,1.60295,503959998.0
2008-10-24 05:35:00,1.60285,1.60305,1.60285,1.6029,844399996.0
2008-10-24 05:36:00,1.603,1.6034,1.6028,1.6028,1947520010.0
2008-10-24 05:37:00,1.6027,1.6029,1.6027,1.6029,1947520010.0
2008-10-24 05:38:00,1.6027,1.6027,1.6026,1.6026,1947520010.0
2008-10-24 05:39:00,1.6026,1.6029,1.6025,1.6028,829440006.0
2008-10-24 05:40:00,1.6029,1.60375,1.6029,1.6036,302839999.0
2008-10-24 05:41:00,1.6036,1.6036,1.6036,1.6036,580240003.0
2008-10-24 05:42:00,1.6036,1.6036,1.6036,1.6036,37279999.0
2008-10-24 05:43:00,1.6036,1.6036,1.6024,1.6024,146399999.0
2008-10-24 05:44:00,1.6026,1.6029,1.6025,1.6025,211080004.0
2008-10-24 05:45:00,1.6029,1.6029,1.6028,1.6029,152320003.0
2008-10-24 05:46:00,1.6026,1.6026,1.6026,1.6026,152320003.0
2008-10-24 05:47:00,1.60275,1.60305,1.60275,1.6029,144160004.0
2008-10-24 05:48:00,1.60325,1.60335,1.603,1.603,127440003.0
2008-10-24 05:49:00,1.6031,1.6032,1.6031,1.6031,313920001.0
2008-10-24 05:50:00,1.6033,1.6033,1.6031,1.6031,138800000.0
2008-10-24 05:51:00,1.6031,1.6033,1.6031,1.6033,257040002.0
2008-10-24 05:52:00,1.60325,1.6035,1.6031,1.60345,1049680003.0
2008-10-24 05:53:00,1.6035,1.60375,1.6031,1.60335,1251639998.0
2008-10-24 05:54:00,1.60335,1.6038,1.60335,1.6038,465360007.0
2008-10-24 05:55:00,1.6042,1.606,1.6041,1.606,1933519992.0
2008-10-24 05:56:00,1.6061,1.6071,1.6061,1.6069,1933519992.0
2008-10-24 05:57:00,1.6065,1.6069,1.60595,1.60595,1933519992.0
2008-10-24 05:58:00,1.6066,1.6067,1.6063,1.6063,1889680009.0
2008-10-24 05:59:00,1.6064,1.6064,1.6043,1.6046,1889680009.0
2008-10-24 06:00:00,1.6045,1.6045,1.6037,1.6041,1889680009.0
2008-10-24 06:01:00,1.6034,1.6035,1.60335,1.6035,1889680009.0
2008-10-24 06:02:00,1.6035,1.6035,1.60335,1.6034,771840006.0
2008-10-24 06:03:00,1.6037,1.6048,1.6037,1.6048,1593560028.0
2008-10-24 06:04:00,1.6039,1.6044,1.60375,1.6039,1593560028.0
2008-10-24 06:05:00,1.6041,1.6042,1.6038,1.6038,597920005.0
2008-10-24 06:06:00,1.6034,1.60345,1.6034,1.6034,597920005.0
2008-10-24 06:07:00,1.6034,1.6034,1.6034,1.6034,362979996.0
2008-10-24 06:08:00,1.6035,1.60395,1.6035,1.6036,709182784.0
2008-10-24 06:09:00,1.6036,1.60405,1.6036,1.6037,357280000.0
2008-10-24 06:10:00,1.6038,1.6065,1.6037,1.6065,486720009.0
2008-10-24 06:11:00,1.60645,1.60675,1.6043,1.6049,1978920021.0
2008-10-24 06:12:00,1.6053,1.6062,1.6052,1.6055,675660008.0
2008-10-24 06:13:00,1.6051,1.6051,1.6048,1.6049,675660008.0
2008-10-24 06:14:00,1.6049,1.6049,1.6048,1.6048,105000000.0
2008-10-24 06:15:00,1.6048,1.6048,1.6048,1.6048,166000000.0
2008-10-24 06:16:00,1.6048,1.6048,1.6048,1.6048,717599997.0
2008-10-24 06:17:00,1.6048,1.6048,1.6048,1.6048,130000000.0
2008-10-24 06:18:00,1.6048,1.6048,1.60425,1.60465,1768880058.0
2008-10-24 06:19:00,1.6048,1.6048,1.6031,1.6037,1186900018.0
2008-10-24 06:20:00,1.6038,1.60395,1.60355,1.60385,651999983.0
2008-10-24 06:21:00,1.60395,1.6042,1.6035,1.6041,1383399968.0
2008-10-24 06:22:00,1.60415,1.60425,1.604,1.60425,1893999980.0
2008-10-24 06:23:00,1.6042,1.6044,1.604,1.604,1313200016.0
2008-10-24 06:24:00,1.6044,1.6046,1.6039,1.6045,1313200016.0
2008-10-24 06:25:00,1.604,1.60435,1.604,1.604,1313200016.0
2008-10-24 06:26:00,1.6043,1.6051,1.6043,1.6044,1399600013.0
2008-10-24 06:27:00,1.6043,1.6046,1.6042,1.60445,1399600013.0
2008-10-24 06:28:00,1.60465,1.60505,1.60465,1.6049,697999997.0
2008-10-24 06:29:00,1.60505,1.6053,1.605,1.605,109780001.0
2008-10-24 06:30:00,1.6052,1.6052,1.6051,1.6051,392320011.0
2008-10-24 06:31:00,1.6051,1.6051,1.6051,1.6051,556879996.0
2008-10-24 06:32:00,1.6051,1.6051,1.6051,1.6051,127200001.0
2008-10-24 06:33:00,1.6051,1.6059,1.6051,1.6059,620200014.0
2008-10-24 06:34:00,1.6059,1.6059,1.6058,1.6058,378599993.0
2008-10-24 06:35:00,1.6058,1.6059,1.6051,1.6051,995120009.0
2008-10-24 06:36:00,1.6051,1.6051,1.6051,1.6051,454800002.0
2008-10-24 06:37:00,1.6051,1.6051,1.6051,1.6051,51360001.0
2008-10-24 06:38:00,1.6051,1.606,1.60495,1.606,1557199994.0
2008-10-24 06:39:00,1.6061,1.6061,1.6057,1.6057,103200001.0
2008-10-24 06:40:00,1.6057,1.6057,1.6057,1.6057,103200001.0
2008-10-24 06:41:00,1.6057,1.6057,1.6057,1.6057,49599998.0
2008-10-24 06:42:00,1.6057,1.6057,1.6057,1.6057,45599998.0
2008-10-24 06:43:00,1.6057,1.6057,1.6057,1.6057,87599998.0
2008-10-24 06:44:00,1.6057,1.6057,1.6057,1.6057,150799999.0
2008-10-24 06:45:00,1.6057,1.6061,1.6054,1.6057,828820006.0
2008-10-24 06:46:00,1.6057,1.6057,1.6057,1.6057,438320003.0
2008-10-24 06:47:00,1.6061,1.6069,1.606,1.6065,1324000001.0
2008-10-24 06:48:00,1.6066,1.6078,1.6066,1.6075,1324000001.0
2008-10-24 06:49:00,1.6071,1.6072,1.6071,1.60715,1324000001.0
2008-10-24 06:50:00,1.60715,1.60725,1.60715,1.60715,1001799996.0
2008-10-24 06:51:00,1.6071,1.6072,1.6071,1.6071,1484040024.0
2008-10-24 06:52:00,1.6071,1.6071,1.607,1.607,1179359990.0
2008-10-24 06:53:00,1.607,1.607,1.60565,1.6059,807279999.0
2008-10-24 06:54:00,1.6059,1.606,1.6054,1.6054,410719994.0
2008-10-24 06:55:00,1.6054,1.60555,1.605,1.6054,768560010.0
2008-10-24 06:56:00,1.6063,1.6069,1.6063,1.6068,122200001.0
2008-10-24 06:57:00,1.6067,1.607,1.6066,1.6069,122200001.0
2008-10-24 06:58:00,1.6066,1.6068,1.6066,1.6066,122200001.0
2008-10-24 06:59:00,1.6066,1.6066,1.6066,1.6066,55639999.0
2008-10-24 07:00:00,1.6066,1.6066,1.6066,1.6066,53000000.0
2008-10-24 07:01:00,1.6066,1.6066,1.6059,1.6059,507920009.0
2008-10-24 07:02:00,1.6059,1.6059,1.6059,1.6059,61120001.0
2008-10-24 07:03:00,1.6063,1.6064,1.6063,1.6064,564280013.0
2008-10-24 07:04:00,1.6061,1.6061,1.6061,1.6061,564280013.0
2008-10-24 07:05:00,1.6061,1.60615,1.6061,1.6061,1685079993.0
2008-10-24 07:06:00,1.6061,1.6061,1.6059,1.60595,1508880005.0
2008-10-24 07:07:00,1.6063,1.6064,1.6062,1.6064,824800010.0
2008-10-24 07:08:00,1.6061,1.60635,1.6058,1.60595,824800010.0
2008-10-24 07:09:00,1.60585,1.60585,1.60535,1.6054,319239997.0
2008-10-24 07:10:00,1.6056,1.6056,1.6042,1.6042,196159998.0
2008-10-24 07:11:00,1.6043,1.6049,1.6042,1.6049,196159998.0
2008-10-24 07:12:00,1.6048,1.6048,1.6045,1.6046,196159998.0
2008-10-24 07:13:00,1.6045,1.6057,1.6045,1.6055,196159998.0
2008-10-24 07:14:00,1.6054,1.606,1.6054,1.606,196159998.0
2008-10-24 07:15:00,1.6061,1.6062,1.6058,1.6062,196159998.0
2008-10-24 07:16:00,1.6061,1.6061,1.6055,1.6055,196159998.0
2008-10-24 07:17:00,1.6054,1.6059,1.6052,1.6059,196159998.0
2008-10-24 07:18:00,1.6058,1.6058,1.6028,1.6034,196159998.0
2008-10-24 07:19:00,1.60315,1.6038,1.60275,1.60295,196159998.0
2008-10-24 07:20:00,1.6035,1.6049,1.6034,1.6049,533999980.0
2008-10-24 07:21:00,1.6045,1.60475,1.6044,1.6044,533999980.0
2008-10-24 07:22:00,1.6041,1.6042,1.604,1.6042,191200001.0
2008-10-24 07:23:00,1.60435,1.6045,1.60365,1.60365,1853600033.0
2008-10-24 07:24:00,1.60365,1.6038,1.603,1.6031,2107559984.0
2008-10-24 07:25:00,1.60275,1.6029,1.60255,1.6029,487560004.0
2008-10-24 07:26:00,1.6029,1.6029,1.6029,1.6029,199360001.0
2008-10-24 07:27:00,1.6029,1.60295,1.6029,1.60295,1002200008.0
2008-10-24 07:28:00,1.60295,1.60295,1.60245,1.6026,1919959992.0
2008-10-24 07:29:00,1.6026,1.60305,1.6025,1.60295,1696599996.0
2008-10-24 07:30:00,1.60305,1.60305,1.6028,1.6029,1834080018.0
2008-10-24 07:31:00,1.6029,1.604,1.6029,1.604,1646960003.0
2008-10-24 07:32:00,1.6041,1.605,1.6041,1.6042,1647600022.0
2008-10-24 07:33:00,1.604,1.6042,1.604,1.604,1647600022.0
2008-10-24 07:34:00,1.604,1.604,1.604,1.604,1069560028.0
2008-10-24 07:35:00,1.604,1.6041,1.604,1.604,205880002.0
2008-10-24 07:36:00,1.60415,1.6042,1.6033,1.6034,1599680006.0
2008-10-24 07:37:00,1.6033,1.6033,1.60255,1.60295,1473040034.0
2008-10-24 07:38:00,1.60255,1.6029,1.60255,1.6029,1436879988.0
2008-10-24 07:39:00,1.6031,1.6032,1.6031,1.6032,674919997.0
2008-10-24 07:40:00,1.60275,1.60325,1.6026,1.6032,674919997.0
2008-10-24 07:41:00,1.60335,1.60345,1.6032,1.6034,577800003.0
2008-10-24 07:42:00,1.60335,1.60335,1.6032,1.6032,232960000.0
2008-10-24 07:43:00,1.6033,1.604,1.6033,1.6035,765679998.0
2008-10-24 07:44:00,1.6033,1.6034,1.60325,1.60325,765679998.0
2008-10-24 07:45:00,1.60325,1.6035,1.6032,1.60345,571079999.0
2008-10-24 07:46:00,1.60405,1.6045,1.60325,1.6037,2113280015.0
2008-10-24 07:47:00,1.6037,1.6039,1.6037,1.6039,1326199995.0
2008-10-24 07:48:00,1.6042,1.6047,1.6041,1.6046,1188520008.0
2008-10-24 07:49:00,1.6045,1.6045,1.6041,1.6041,1188520008.0
2008-10-24 07:50:00,1.604,1.6041,1.6039,1.604,1188520008.0
2008-10-24 07:51:00,1.6037,1.6037,1.60345,1.60365,1188520008.0
2008-10-24 07:52:00,1.6038,1.60395,1.6036,1.60395,792699999.0
2008-10-24 07:53:00,1.6038,1.604,1.6032,1.6033,1238779993.0
2008-10-24 07:54:00,1.6034,1.6034,1.6025,1.60295,2133080006.0
2008-10-24 07:55:00,1.60325,1.60325,1.60245,1.60245,493680002.0
2008-10-24 07:56:00,1.6022,1.6022,1.6004,1.6015,1247139997.0
2008-10-24 07:57:00,1.6016,1.602,1.6012,1.6013,1247139997.0
2008-10-24 07:58:00,1.6014,1.6022,1.6008,1.6009,1247139997.0
2008-10-24 07:59:00,1.6007,1.6007,1.6002,1.60055,1247139997.0
2008-10-24 08:00:00,1.60055,1.6006,1.6004,1.6004,770880003.0
2008-10-24 08:01:00,1.60045,1.601,1.60035,1.6006,804560007.0
2008-10-24 08:02:00,1.6006,1.6017,1.6003,1.6017,1961519985.0
2008-10-24 08:03:00,1.6018,1.6038,1.6018,1.603,1961519985.0
2008-10-24 08:04:00,1.6022,1.6022,1.60075,1.6008,1961519985.0
2008-10-24 08:05:00,1.6009,1.6011,1.5979,1.5982,1855079993.0
2008-10-24 08:06:00,1.5981,1.5982,1.5962,1.5982,1855079993.0
2008-10-24 08:07:00,1.5981,1.5982,1.5967,1.597,1855079993.0
2008-10-24 08:08:00,1.5968,1.5968,1.5952,1.5952,1855079993.0
2008-10-24 08:09:00,1.5951,1.5955,1.5944,1.5947,1855079993.0
2008-10-24 08:10:00,1.5946,1.5958,1.5944,1.5958,1855079993.0
2008-10-24 08:11:00,1.5959,1.596,1.5954,1.596,1855079993.0
2008-10-24 08:12:00,1.5961,1.5962,1.5958,1.5962,1855079993.0
2008-10-24 08:13:00,1.5961,1.5962,1.5955,1.5956,1855079993.0
2008-10-24 08:14:00,1.5954,1.5954,1.5942,1.5944,1855079993.0
2008-10-24 08:15:00,1.5942,1.5943,1.5938,1.594,1855079993.0
2008-10-24 08:16:00,1.59395,1.5941,1.59385,1.594,1855079993.0
2008-10-24 08:17:00,1.5941,1.5943,1.594,1.5943,2032000005.0
2008-10-24 08:18:00,1.5944,1.5956,1.5943,1.5956,2032000005.0
2008-10-24 08:19:00,1.5957,1.5962,1.5949,1.5959,2032000005.0
2008-10-24 08:20:00,1.596,1.5963,1.5958,1.5962,2032000005.0
2008-10-24 08:21:00,1.5961,1.5965,1.5959,1.596,2032000005.0
2008-10-24 08:22:00,1.5961,1.5977,1.596,1.5976,2032000005.0
2008-10-24 08:23:00,1.5977,1.5977,1.5969,1.5976,2032000005.0
2008-10-24 08:24:00,1.5977,1.5981,1.5969,1.5969,2032000005.0
2008-10-24 08:25:00,1.5968,1.5968,1.5952,1.5953,2032000005.0
2008-10-24 08:26:00,1.5952,1.5953,1.5946,1.5948,2032000005.0
2008-10-24 08:27:00,1.5949,1.5959,1.5946,1.5956,2032000005.0
2008-10-24 08:28:00,1.5957,1.5959,1.5948,1.5949,2032000005.0
2008-10-24 08:29:00,1.5948,1.595,1.5941,1.5942,2032000005.0
2008-10-24 08:30:00,1.5941,1.5941,1.5927,1.5934,2032000005.0
2008-10-24 08:31:00,1.5935,1.5951,1.5934,1.5937,2032000005.0
2008-10-24 08:32:00,1.5938,1.5938,1.5933,1.5933,2032000005.0
2008-10-24 08:33:00,1.5931,1.5933,1.593,1.5932,2032000005.0
2008-10-24 08:34:00,1.5931,1.5951,1.593,1.5951,2032000005.0
2008-10-24 08:35:00,1.595,1.5952,1.5945,1.5946,2032000005.0
2008-10-24 08:36:00,1.5947,1.595,1.5942,1.595,2032000005.0
2008-10-24 08:37:00,1.5949,1.5949,1.5946,1.5948,2032000005.0
2008-10-24 08:38:00,1.5947,1.5949,1.5941,1.5941,2032000005.0
2008-10-24 08:39:00,1.5942,1.5946,1.5931,1.5934,2032000005.0
2008-10-24 08:40:00,1.5935,1.5949,1.5931,1.5938,2032000005.0
2008-10-24 08:41:00,1.5937,1.5938,1.5925,1.5928,2032000005.0
2008-10-24 08:42:00,1.5929,1.5932,1.5924,1.593,2032000005.0
2008-10-24 08:43:00,1.59305,1.59365,1.5929,1.5932,2032000005.0
2008-10-24 08:44:00,1.5933,1.5937,1.5929,1.593,985740000.0
2008-10-24 08:45:00,1.5931,1.5937,1.5929,1.593,985740000.0
2008-10-24 08:46:00,1.5931,1.5934,1.5929,1.5932,985740000.0
2008-10-24 08:47:00,1.5933,1.5933,1.5928,1.5929,985740000.0
2008-10-24 08:48:00,1.5931,1.5936,1.59305,1.5936,985740000.0
2008-10-24 08:49:00,1.5932,1.5936,1.5932,1.5935,1158560000.0
2008-10-24 08:50:00,1.5934,1.5935,1.5932,1.5935,1158560000.0
2008-10-24 08:51:00,1.5936,1.594,1.5934,1.5934,1158560000.0
2008-10-24 08:52:00,1.59355,1.59355,1.5933,1.5933,1158560000.0
2008-10-24 08:53:00,1.5932,1.5932,1.5892,1.5892,1776360000.0
2008-10-24 08:54:00,1.5891,1.5892,1.5847,1.5847,1776360000.0
2008-10-24 08:55:00,1.5848,1.5856,1.5835,1.5839,1776360000.0
2008-10-24 08:56:00,1.5838,1.5849,1.5829,1.5846,1776360000.0
2008-10-24 08:57:00,1.5847,1.5863,1.5847,1.5863,1776360000.0
2008-10-24 08:58:00,1.5864,1.587,1.5863,1.5867,1776360000.0
2008-10-24 08:59:00,1.5868,1.5868,1.586,1.586,1776360000.0
2008-10-24 09:00:00,1.5861,1.5876,1.5861,1.5862,1776360000.0
2008-10-24 09:01:00,1.5861,1.5876,1.5861,1.5876,1776360000.0
2008-10-24 09:02:00,1.5877,1.589,1.5876,1.5888,1776360000.0
2008-10-24 09:03:00,1.5887,1.5889,1.5881,1.5887,1776360000.0
2008-10-24 09:04:00,1.5888,1.5901,1.5887,1.5894,1776360000.0
2008-10-24 09:05:00,1.5895,1.591,1.5894,1.5903,1776360000.0
2008-10-24 09:06:00,1.5902,1.5902,1.5886,1.5886,1776360000.0
2008-10-24 09:07:00,1.5888,1.5892,1.5887,1.5892,1776360000.0
2008-10-24 09:08:00,1.5891,1.5898,1.5889,1.5891,1776360000.0
2008-10-24 09:09:00,1.5892,1.5901,1.5891,1.5899,1776360000.0
2008-10-24 09:10:00,1.59,1.5922,1.5898,1.5921,1776360000.0
2008-10-24 09:11:00,1.5922,1.5928,1.5902,1.5904,1776360000.0
2008-10-24 09:12:00,1.5905,1.5922,1.5905,1.5921,1776360000.0
2008-10-24 09:13:00,1.5922,1.5922,1.591,1.591,1776360000.0
2008-10-24 09:14:00,1.5911,1.59125,1.5895,1.58975,1776360000.0
2008-10-24 09:15:00,1.59,1.5909,1.5894,1.5897,2118620002.0
2008-10-24 09:16:00,1.5896,1.5908,1.5892,1.5894,2118620002.0
2008-10-24 09:17:00,1.5895,1.5907,1.5893,1.5905,2118620002.0
2008-10-24 09:18:00,1.5907,1.591,1.5907,1.5907,2118620002.0
2008-10-24 09:19:00,1.5906,1.5913,1.5903,1.5913,2118620002.0
2008-10-24 09:20:00,1.59145,1.59155,1.591,1.5911,2118620002.0
2008-10-24 09:21:00,1.5913,1.5925,1.5913,1.5921,1937540008.0
2008-10-24 09:22:00,1.592,1.5921,1.5916,1.5917,1937540008.0
2008-10-24 09:23:00,1.5916,1.5916,1.5904,1.5904,1937540008.0
2008-10-24 09:24:00,1.59045,1.59065,1.58945,1.58985,1119139995.0
2008-10-24 09:25:00,1.5901,1.5901,1.5878,1.5883,1868880007.0
2008-10-24 09:26:00,1.5884,1.5889,1.5882,1.5889,1868880007.0
2008-10-24 09:27:00,1.589,1.5892,1.5881,1.5883,1868880007.0
2008-10-24 09:28:00,1.5882,1.5884,1.5871,1.5881,1868880007.0
2008-10-24 09:29:00,1.588,1.588,1.5865,1.5865,1868880007.0
2008-10-24 09:30:00,1.5866,1.5881,1.5865,1.5876,1868880007.0
2008-10-24 09:31:00,1.5875,1.5875,1.5871,1.5872,1868880007.0
2008-10-24 09:32:00,1.5871,1.5877,1.5871,1.5877,1868880007.0
2008-10-24 09:33:00,1.5876,1.5876,1.5867,1.5868,1868880007.0
2008-10-24 09:34:00,1.5869,1.587,1.5852,1.586,1868880007.0
2008-10-24 09:35:00,1.5861,1.5874,1.5861,1.5871,1868880007.0
2008-10-24 09:36:00,1.5872,1.5872,1.5868,1.5872,1868880007.0
2008-10-24 09:37:00,1.5871,1.5871,1.5849,1.5853,1868880007.0
2008-10-24 09:38:00,1.5854,1.5862,1.585,1.5858,1868880007.0
2008-10-24 09:39:00,1.5855,1.5864,1.58545,1.58605,1868880007.0
2008-10-24 09:40:00,1.5865,1.5865,1.5861,1.5862,1975499994.0
2008-10-24 09:41:00,1.5863,1.5864,1.5854,1.5862,1975499994.0
2008-10-24 09:42:00,1.5861,1.5862,1.5852,1.5853,1975499994.0
2008-10-24 09:43:00,1.5854,1.5854,1.5846,1.5849,1975499994.0
2008-10-24 09:44:00,1.585,1.5859,1.585,1.5855,1975499994.0
2008-10-24 09:45:00,1.5854,1.5856,1.5843,1.5844,1975499994.0
2008-10-24 09:46:00,1.5843,1.585,1.584,1.584,1975499994.0
2008-10-24 09:47:00,1.5841,1.5843,1.5838,1.584,1975499994.0
2008-10-24 09:48:00,1.5839,1.5844,1.5837,1.5844,1975499994.0
2008-10-24 09:49:00,1.5843,1.5847,1.584,1.5843,1975499994.0
2008-10-24 09:50:00,1.5842,1.5842,1.5837,1.584,1975499994.0
2008-10-24 09:51:00,1.5841,1.5855,1.5841,1.5852,1975499994.0
2008-10-24 09:52:00,1.5853,1.5856,1.5849,1.5853,1975499994.0
2008-10-24 09:53:00,1.5852,1.5852,1.5844,1.5845,1975499994.0
2008-10-24 09:54:00,1.58465,1.5854,1.5846,1.58535,1975499994.0
2008-10-24 09:55:00,1.5853,1.5857,1.5851,1.5857,2030040022.0
2008-10-24 09:56:00,1.5858,1.5858,1.585,1.585,2030040022.0
2008-10-24 09:57:00,1.5851,1.5852,1.584,1.5841,2030040022.0
2008-10-24 09:58:00,1.58365,1.584,1.5836,1.58395,2030040022.0
2008-10-24 09:59:00,1.5839,1.5849,1.5839,1.5849,2027679999.0
2008-10-24 10:00:00,1.585,1.5852,1.5847,1.5847,2027679999.0
2008-10-24 10:01:00,1.5846,1.585,1.58415,1.5844,2027679999.0
2008-10-24 10:02:00,1.5846,1.5853,1.5844,1.5852,1446280007.0
2008-10-24 10:03:00,1.5853,1.5857,1.585,1.5851,1446280007.0
2008-10-24 10:04:00,1.5852,1.5852,1.5845,1.5847,1446280007.0
2008-10-24 10:05:00,1.5848,1.5851,1.5847,1.5849,1446280007.0
2008-10-24 10:06:00,1.5848,1.5855,1.5847,1.5853,1446280007.0
2008-10-24 10:07:00,1.5851,1.58525,1.5845,1.58465,1446280007.0
2008-10-24 10:08:00,1.5846,1.58585,1.5845,1.58575,1879879998.0
2008-10-24 10:09:00,1.5856,1.5859,1.5847,1.5848,1848999995.0
2008-10-24 10:10:00,1.5849,1.5859,1.5849,1.5852,1848999995.0
2008-10-24 10:11:00,1.5851,1.5851,1.5835,1.5836,1848999995.0
2008-10-24 10:12:00,1.5837,1.5841,1.5832,1.584,1848999995.0
2008-10-24 10:13:00,1.5841,1.5841,1.5804,1.5804,1848999995.0
2008-10-24 10:14:00,1.5805,1.5805,1.576,1.5767,1848999995.0
2008-10-24 10:15:00,1.5768,1.5773,1.5751,1.5752,1848999995.0
2008-10-24 10:16:00,1.5753,1.5796,1.5753,1.579,1848999995.0
2008-10-24 10:17:00,1.5791,1.5791,1.5749,1.5749,1848999995.0
2008-10-24 10:18:00,1.5745,1.5748,1.5726,1.5738,1848999995.0
2008-10-24 10:19:00,1.574,1.5745,1.5727,1.5743,1848999995.0
2008-10-24 10:20:00,1.5744,1.575,1.5739,1.5741,1848999995.0
2008-10-24 10:21:00,1.574,1.5741,1.5733,1.5733,1848999995.0
2008-10-24 10:22:00,1.5732,1.5732,1.5708,1.5722,1848999995.0
2008-10-24 10:23:00,1.5723,1.5723,1.571,1.5717,1848999995.0
2008-10-24 10:24:00,1.5716,1.572,1.5712,1.5716,1848999995.0
2008-10-24 10:25:00,1.5715,1.5721,1.5713,1.5715,1848999995.0
2008-10-24 10:26:00,1.5714,1.5717,1.5695,1.5695,1848999995.0
2008-10-24 10:27:00,1.5694,1.5696,1.5681,1.5683,1848999995.0
2008-10-24 10:28:00,1.5682,1.5682,1.564,1.5649,1848999995.0
2008-10-24 10:29:00,1.5648,1.5664,1.5643,1.5663,1848999995.0
2008-10-24 10:30:00,1.5664,1.5665,1.5607,1.5626,1848999995.0
2008-10-24 10:31:00,1.5627,1.5647,1.5627,1.5643,1848999995.0
2008-10-24 10:32:00,1.5644,1.5648,1.5639,1.564,1848999995.0
2008-10-24 10:33:00,1.5641,1.5652,1.5641,1.5647,1848999995.0
2008-10-24 10:34:00,1.5646,1.565,1.5645,1.5649,1848999995.0
2008-10-24 10:35:00,1.565,1.565,1.5631,1.5634,1848999995.0
2008-10-24 10:36:00,1.5635,1.564,1.5631,1.564,1848999995.0
2008-10-24 10:37:00,1.5639,1.5663,1.5637,1.5649,1848999995.0
2008-10-24 10:38:00,1.5648,1.5649,1.5615,1.5617,1848999995.0
2008-10-24 10:39:00,1.5618,1.5654,1.5609,1.5643,1848999995.0
2008-10-24 10:40:00,1.5642,1.5644,1.5627,1.5632,1848999995.0
2008-10-24 10:41:00,1.5631,1.5633,1.5585,1.5593,1848999995.0
2008-10-24 10:42:00,1.5591,1.5602,1.5588,1.5601,1848999995.0
2008-10-24 10:43:00,1.5602,1.5616,1.5602,1.5612,1848999995.0
2008-10-24 10:44:00,1.5611,1.562,1.5601,1.562,1848999995.0
2008-10-24 10:45:00,1.5622,1.5631,1.5602,1.5602,1848999995.0
2008-10-24 10:46:00,1.5603,1.5612,1.5592,1.5597,1848999995.0
2008-10-24 10:47:00,1.5598,1.5598,1.5551,1.5552,1848999995.0
2008-10-24 10:48:00,1.5551,1.5551,1.5504,1.5515,1848999995.0
2008-10-24 10:49:00,1.5516,1.5521,1.5509,1.5515,1848999995.0
2008-10-24 10:50:00,1.5514,1.5515,1.5482,1.5489,1848999995.0
2008-10-24 10:51:00,1.5488,1.5517,1.5484,1.5516,1848999995.0
2008-10-24 10:52:00,1.5517,1.5553,1.5517,1.5546,1848999995.0
2008-10-24 10:53:00,1.5544,1.5544,1.5522,1.5535,1848999995.0
2008-10-24 10:54:00,1.5534,1.5541,1.5518,1.552,1848999995.0
2008-10-24 10:55:00,1.5521,1.5525,1.5515,1.5525,1848999995.0
2008-10-24 10:56:00,1.5523,1.5524,1.5513,1.5513,1848999995.0
2008-10-24 10:57:00,1.5512,1.5516,1.5511,1.5513,1848999995.0
2008-10-24 10:58:00,1.5514,1.5524,1.5513,1.552,1848999995.0
2008-10-24 10:59:00,1.5521,1.5527,1.5512,1.552,1848999995.0
2008-10-24 11:00:00,1.5519,1.5528,1.5515,1.5517,1848999995.0
2008-10-24 11:01:00,1.5518,1.552,1.5498,1.5501,1848999995.0
2008-10-24 11:02:00,1.55,1.55,1.5466,1.5497,1848999995.0
2008-10-24 11:03:00,1.5496,1.5507,1.5484,1.5505,1848999995.0
2008-10-24 11:04:00,1.5504,1.5504,1.55,1.5501,1848999995.0
2008-10-24 11:05:00,1.5502,1.552,1.5501,1.5512,1848999995.0
2008-10-24 11:06:00,1.5513,1.5513,1.5499,1.5505,1848999995.0
2008-10-24 11:07:00,1.5506,1.5512,1.5501,1.5511,1848999995.0
2008-10-24 11:08:00,1.5512,1.5516,1.5502,1.5511,1848999995.0
2008-10-24 11:09:00,1.5512,1.5522,1.5511,1.5522,1848999995.0
2008-10-24 11:10:00,1.5521,1.5523,1.5511,1.5517,1848999995.0
2008-10-24 11:11:00,1.5516,1.5539,1.5516,1.5531,1848999995.0
2008-10-24 11:12:00,1.5532,1.5532,1.5508,1.5508,1848999995.0
2008-10-24 11:13:00,1.5507,1.5508,1.55,1.5502,1848999995.0
2008-10-24 11:14:00,1.5503,1.5507,1.5502,1.5504,1848999995.0
2008-10-24 11:15:00,1.5505,1.5514,1.5502,1.5508,1848999995.0
2008-10-24 11:16:00,1.5509,1.551,1.55,1.5502,1848999995.0
2008-10-24 11:17:00,1.5503,1.5503,1.5493,1.5493,1848999995.0
2008-10-24 11:18:00,1.5492,1.55,1.5492,1.5498,1848999995.0
2008-10-24 11:19:00,1.5497,1.5502,1.5493,1.5494,1848999995.0
2008-10-24 11:20:00,1.5493,1.5493,1.5488,1.5491,1848999995.0
2008-10-24 11:21:00,1.549,1.5504,1.549,1.5502,1848999995.0
2008-10-24 11:22:00,1.5503,1.5503,1.5493,1.5496,1848999995.0
2008-10-24 11:23:00,1.5497,1.5501,1.5488,1.5491,1848999995.0
2008-10-24 11:24:00,1.5492,1.5495,1.5484,1.5491,1848999995.0
2008-10-24 11:25:00,1.549,1.5504,1.5488,1.5499,1848999995.0
2008-10-24 11:26:00,1.55,1.55,1.5488,1.5491,1848999995.0
2008-10-24 11:27:00,1.5492,1.5494,1.5486,1.5487,1848999995.0
2008-10-24 11:28:00,1.5486,1.5492,1.5477,1.5477,1848999995.0
2008-10-24 11:29:00,1.5476,1.5476,1.5459,1.5459,1848999995.0
2008-10-24 11:30:00,1.5457,1.5458,1.5423,1.5426,1848999995.0
2008-10-24 11:31:00,1.5423,1.5426,1.5409,1.5426,1848999995.0
2008-10-24 11:32:00,1.5425,1.5431,1.5358,1.5358,1848999995.0
2008-10-24 11:33:00,1.5357,1.5364,1.5324,1.5325,1848999995.0
2008-10-24 11:34:00,1.5326,1.5328,1.5285,1.5286,1848999995.0
2008-10-24 11:35:00,1.5285,1.5285,1.5269,1.5279,1848999995.0
2008-10-24 11:36:00,1.5278,1.5315,1.5278,1.5313,1848999995.0
2008-10-24 11:37:00,1.5314,1.5316,1.5301,1.5312,1848999995.0
2008-10-24 11:38:00,1.5314,1.5323,1.5284,1.5305,1848999995.0
2008-10-24 11:39:00,1.5306,1.5312,1.5269,1.5269,1848999995.0
2008-10-24 11:40:00,1.527,1.5285,1.527,1.5283,1848999995.0
2008-10-24 11:41:00,1.5282,1.5297,1.5281,1.5292,1848999995.0
2008-10-24 11:42:00,1.5291,1.5311,1.5282,1.5308,1848999995.0
2008-10-24 11:43:00,1.5307,1.5307,1.5291,1.5299,1848999995.0
2008-10-24 11:44:00,1.5298,1.5322,1.5298,1.5312,1848999995.0
2008-10-24 11:45:00,1.5313,1.5325,1.53,1.5305,1848999995.0
2008-10-24 11:46:00,1.5304,1.5349,1.5298,1.5346,1848999995.0
2008-10-24 11:47:00,1.5345,1.5355,1.5334,1.5337,1848999995.0
2008-10-24 11:48:00,1.5336,1.5346,1.5323,1.5344,1848999995.0
2008-10-24 11:49:00,1.5345,1.5416,1.5345,1.541,1848999995.0
2008-10-24 11:50:00,1.5409,1.5417,1.5396,1.5407,1848999995.0
2008-10-24 11:51:00,1.5406,1.5414,1.5403,1.5412,1848999995.0
2008-10-24 11:52:00,1.541,1.5433,1.5403,1.543,1848999995.0
2008-10-24 11:53:00,1.5429,1.5443,1.5429,1.5441,1848999995.0
2008-10-24 11:54:00,1.5444,1.5461,1.5429,1.5461,1848999995.0
2008-10-24 11:55:00,1.5462,1.5465,1.542,1.5424,1848999995.0
2008-10-24 11:56:00,1.5423,1.543,1.5417,1.5428,1848999995.0
2008-10-24 11:57:00,1.5427,1.5467,1.5425,1.5459,1848999995.0
2008-10-24 11:58:00,1.5458,1.5458,1.5444,1.5453,1848999995.0
2008-10-24 11:59:00,1.5455,1.5455,1.5433,1.5435,1848999995.0
2008-10-24 12:00:00,1.5436,1.5446,1.5432,1.5446,1848999995.0
2008-10-24 12:01:00,1.5445,1.5457,1.543,1.543,1848999995.0
2008-10-24 12:02:00,1.5429,1.5454,1.5427,1.5431,1848999995.0
2008-10-24 12:03:00,1.5432,1.5452,1.5431,1.5434,1848999995.0
2008-10-24 12:04:00,1.5435,1.5436,1.5426,1.5433,1848999995.0
2008-10-24 12:05:00,1.5432,1.5434,1.5406,1.5406,1848999995.0
2008-10-24 12:06:00,1.5407,1.5409,1.5398,1.5403,1848999995.0
2008-10-24 12:07:00,1.5402,1.5414,1.5401,1.5407,1848999995.0
2008-10-24 12:08:00,1.5408,1.5446,1.5407,1.5446,1848999995.0
2008-10-24 12:09:00,1.5445,1.5454,1.5426,1.5452,1848999995.0
2008-10-24 12:10:00,1.5453,1.5465,1.5448,1.5451,1848999995.0
2008-10-24 12:11:00,1.545,1.5466,1.5438,1.5439,1848999995.0
2008-10-24 12:12:00,1.5438,1.5468,1.5433,1.5465,1848999995.0
2008-10-24 12:13:00,1.5464,1.5513,1.5457,1.5504,1848999995.0
2008-10-24 12:14:00,1.5505,1.5511,1.5493,1.5503,1848999995.0
2008-10-24 12:15:00,1.5502,1.5515,1.5498,1.5513,1848999995.0
2008-10-24 12:16:00,1.5514,1.5515,1.55,1.5511,1848999995.0
2008-10-24 12:17:00,1.551,1.5532,1.551,1.553,1848999995.0
2008-10-24 12:18:00,1.5531,1.5542,1.553,1.5541,1848999995.0
2008-10-24 12:19:00,1.554,1.5551,1.5535,1.5541,1848999995.0
2008-10-24 12:20:00,1.554,1.5544,1.553,1.5542,1848999995.0
2008-10-24 12:21:00,1.5541,1.5555,1.554,1.5552,1848999995.0
2008-10-24 12:22:00,1.5551,1.5551,1.5532,1.5533,1848999995.0
2008-10-24 12:23:00,1.5534,1.5562,1.5533,1.5562,1848999995.0
2008-10-24 12:24:00,1.5564,1.5566,1.555,1.5566,1848999995.0
2008-10-24 12:25:00,1.5567,1.5582,1.5567,1.5581,1848999995.0
2008-10-24 12:26:00,1.5582,1.5591,1.5582,1.559,1848999995.0
2008-10-24 12:27:00,1.5591,1.5603,1.559,1.5593,1848999995.0
2008-10-24 12:28:00,1.5592,1.5592,1.5574,1.5578,1848999995.0
2008-10-24 12:29:00,1.5579,1.5581,1.5568,1.5575,1848999995.0
2008-10-24 12:30:00,1.5574,1.5594,1.5571,1.5592,1848999995.0
2008-10-24 12:31:00,1.5593,1.5603,1.5588,1.5588,1848999995.0
2008-10-24 12:32:00,1.559,1.5594,1.5583,1.5589,1848999995.0
2008-10-24 12:33:00,1.5588,1.5598,1.5581,1.5582,1848999995.0
2008-10-24 12:34:00,1.5581,1.5583,1.5578,1.5578,1848999995.0
2008-10-24 12:35:00,1.5577,1.5577,1.5562,1.5562,1848999995.0
2008-10-24 12:36:00,1.5563,1.5564,1.5556,1.5562,1848999995.0
2008-10-24 12:37:00,1.5561,1.5565,1.5554,1.5555,1848999995.0
2008-10-24 12:38:00,1.5554,1.5555,1.5496,1.5497,1848999995.0
2008-10-24 12:39:00,1.5495,1.5495,1.5465,1.5468,1848999995.0
2008-10-24 12:40:00,1.5471,1.5497,1.5468,1.5494,1848999995.0
2008-10-24 12:41:00,1.5493,1.5494,1.5471,1.5472,1848999995.0
2008-10-24 12:42:00,1.5471,1.5471,1.5455,1.5464,1848999995.0
2008-10-24 12:43:00,1.5463,1.5471,1.546,1.5471,1848999995.0
2008-10-24 12:44:00,1.5472,1.5472,1.5459,1.5461,1848999995.0
2008-10-24 12:45:00,1.546,1.5465,1.5449,1.5465,1848999995.0
2008-10-24 12:46:00,1.5464,1.5479,1.5461,1.547,1848999995.0
2008-10-24 12:47:00,1.5471,1.5502,1.5471,1.55,1848999995.0
2008-10-24 12:48:00,1.5501,1.5531,1.55,1.5531,1848999995.0
2008-10-24 12:49:00,1.5532,1.5544,1.5497,1.5497,1848999995.0
2008-10-24 12:50:00,1.5498,1.5504,1.5484,1.5486,1848999995.0
2008-10-24 12:51:00,1.5487,1.5491,1.5476,1.5491,1848999995.0
2008-10-24 12:52:00,1.5492,1.5584,1.5492,1.558,1848999995.0
2008-10-24 12:53:00,1.5579,1.5579,1.5538,1.5545,1848999995.0
2008-10-24 12:54:00,1.5544,1.5547,1.554,1.554,1848999995.0
2008-10-24 12:55:00,1.5541,1.5553,1.5527,1.5532,1848999995.0
2008-10-24 12:56:00,1.5531,1.5533,1.5521,1.5521,1848999995.0
2008-10-24 12:57:00,1.5522,1.5542,1.5517,1.5542,1848999995.0
2008-10-24 12:58:00,1.5541,1.5541,1.5529,1.5533,1848999995.0
2008-10-24 12:59:00,1.5534,1.5562,1.5534,1.5549,1848999995.0
2008-10-24 13:00:00,1.5548,1.5555,1.5539,1.5554,1848999995.0
2008-10-24 13:01:00,1.5553,1.5553,1.5547,1.5551,1848999995.0
2008-10-24 13:02:00,1.555,1.5552,1.5531,1.5533,1848999995.0
2008-10-24 13:03:00,1.5534,1.555,1.5533,1.5549,1848999995.0
2008-10-24 13:04:00,1.5548,1.555,1.5526,1.5526,1848999995.0
2008-10-24 13:05:00,1.5525,1.5525,1.5491,1.5497,1848999995.0
2008-10-24 13:06:00,1.5496,1.5499,1.5484,1.5484,1848999995.0
2008-10-24 13:07:00,1.5483,1.5489,1.5449,1.5449,1848999995.0
2008-10-24 13:08:00,1.5451,1.5459,1.5429,1.5459,1848999995.0
2008-10-24 13:09:00,1.546,1.5472,1.5456,1.5464,1848999995.0
2008-10-24 13:10:00,1.5463,1.5463,1.5446,1.5446,1848999995.0
2008-10-24 13:11:00,1.5445,1.5451,1.5429,1.5451,1848999995.0
2008-10-24 13:12:00,1.545,1.5451,1.5432,1.5436,1848999995.0
2008-10-24 13:13:00,1.5437,1.5442,1.543,1.5439,1848999995.0
2008-10-24 13:14:00,1.5438,1.5438,1.5411,1.5425,1848999995.0
2008-10-24 13:15:00,1.5426,1.543,1.54,1.5406,1848999995.0
2008-10-24 13:16:00,1.5405,1.5426,1.5405,1.542,1848999995.0
2008-10-24 13:17:00,1.5421,1.5431,1.542,1.5426,1848999995.0
2008-10-24 13:18:00,1.5427,1.5445,1.5424,1.5445,1848999995.0
2008-10-24 13:19:00,1.5447,1.5455,1.5441,1.5452,1848999995.0
2008-10-24 13:20:00,1.5453,1.5483,1.5451,1.5475,1848999995.0
2008-10-24 13:21:00,1.5476,1.5496,1.5475,1.5487,1848999995.0
2008-10-24 13:22:00,1.5488,1.5493,1.5464,1.5464,1848999995.0
2008-10-24 13:23:00,1.5465,1.5466,1.5431,1.5434,1848999995.0
2008-10-24 13:24:00,1.5435,1.5447,1.543,1.5447,1848999995.0
2008-10-24 13:25:00,1.5448,1.5464,1.5448,1.546,1848999995.0
2008-10-24 13:26:00,1.5461,1.5475,1.5457,1.5474,1848999995.0
2008-10-24 13:27:00,1.5475,1.5491,1.5475,1.5488,1848999995.0
2008-10-24 13:28:00,1.5489,1.5514,1.5488,1.5512,1848999995.0
2008-10-24 13:29:00,1.5513,1.5538,1.5513,1.5533,1848999995.0
2008-10-24 13:30:00,1.5534,1.5537,1.5506,1.5511,1848999995.0
2008-10-24 13:31:00,1.5512,1.5517,1.5505,1.5517,1848999995.0
2008-10-24 13:32:00,1.5515,1.55165,1.551,1.55105,1848999995.0
2008-10-24 13:33:00,1.5513,1.5522,1.5513,1.552,880799989.0
2008-10-24 13:34:00,1.5522,1.5522,1.5513,1.5514,880799989.0
2008-10-24 13:35:00,1.5513,1.5518,1.5511,1.5517,880799989.0
2008-10-24 13:36:00,1.5516,1.5517,1.5513,1.5516,880799989.0
2008-10-24 13:37:00,1.5515,1.552,1.5515,1.5515,880799989.0
2008-10-24 13:38:00,1.5516,1.5525,1.5515,1.5525,880799989.0
2008-10-24 13:39:00,1.5524,1.5525,1.5512,1.5522,880799989.0
2008-10-24 13:40:00,1.5523,1.5526,1.5518,1.5523,880799989.0
2008-10-24 13:41:00,1.5524,1.5536,1.5524,1.5536,880799989.0
2008-10-24 13:42:00,1.5537,1.5556,1.5531,1.5552,880799989.0
2008-10-24 13:43:00,1.5551,1.5562,1.555,1.5562,880799989.0
2008-10-24 13:44:00,1.5561,1.5581,1.556,1.5581,880799989.0
2008-10-24 13:45:00,1.558,1.558,1.5566,1.557,880799989.0
2008-10-24 13:46:00,1.5569,1.5594,1.5567,1.5594,880799989.0
2008-10-24 13:47:00,1.5593,1.5598,1.558,1.5591,880799989.0
2008-10-24 13:48:00,1.5592,1.5592,1.5578,1.5578,880799989.0
2008-10-24 13:49:00,1.5579,1.5594,1.5578,1.5594,880799989.0
2008-10-24 13:50:00,1.5593,1.5593,1.5583,1.5588,880799989.0
2008-10-24 13:51:00,1.5589,1.5594,1.5586,1.5593,880799989.0
2008-10-24 13:52:00,1.5594,1.5603,1.5594,1.5603,880799989.0
2008-10-24 13:53:00,1.5602,1.5603,1.5594,1.5596,880799989.0
2008-10-24 13:54:00,1.5595,1.5597,1.5593,1.5593,880799989.0
2008-10-24 13:55:00,1.5594,1.5594,1.5583,1.5583,880799989.0
2008-10-24 13:56:00,1.5584,1.5599,1.5584,1.5598,880799989.0
2008-10-24 13:57:00,1.5599,1.5603,1.5594,1.5603,880799989.0
2008-10-24 13:58:00,1.5602,1.5605,1.5599,1.5599,880799989.0
2008-10-24 13:59:00,1.56,1.5602,1.5598,1.5602,880799989.0
2008-10-24 14:00:00,1.5603,1.5621,1.5603,1.5621,880799989.0
2008-10-24 14:01:00,1.562,1.5626,1.5613,1.5626,880799989.0
2008-10-24 14:02:00,1.5628,1.564,1.5624,1.5625,880799989.0
2008-10-24 14:03:00,1.5624,1.563,1.5623,1.5625,880799989.0
2008-10-24 14:04:00,1.5626,1.5632,1.5622,1.5631,880799989.0
2008-10-24 14:05:00,1.563,1.5647,1.5628,1.5647,880799989.0
2008-10-24 14:06:00,1.5648,1.5675,1.5647,1.5674,880799989.0
2008-10-24 14:07:00,1.5673,1.5675,1.5652,1.5652,880799989.0
2008-10-24 14:08:00,1.5653,1.5664,1.5648,1.5663,880799989.0
2008-10-24 14:09:00,1.5664,1.5676,1.5662,1.5665,880799989.0
2008-10-24 14:10:00,1.5667,1.5669,1.5664,1.5666,880799989.0
2008-10-24 14:11:00,1.5665,1.5666,1.566,1.5662,880799989.0
2008-10-24 14:12:00,1.5661,1.5661,1.5645,1.5652,880799989.0
2008-10-24 14:13:00,1.5653,1.5659,1.5645,1.5646,880799989.0
2008-10-24 14:14:00,1.5645,1.5647,1.5631,1.5631,880799989.0
2008-10-24 14:15:00,1.563,1.563,1.5614,1.5614,880799989.0
2008-10-24 14:16:00,1.5613,1.5616,1.5607,1.5616,880799989.0
2008-10-24 14:17:00,1.5615,1.5617,1.5599,1.5599,880799989.0
2008-10-24 14:18:00,1.5602,1.5605,1.5594,1.5594,880799989.0
2008-10-24 14:19:00,1.5593,1.5601,1.5585,1.5601,880799989.0
2008-10-24 14:20:00,1.5602,1.5613,1.5602,1.5611,880799989.0
2008-10-24 14:21:00,1.5612,1.5619,1.5597,1.5599,880799989.0
2008-10-24 14:22:00,1.56,1.56,1.5591,1.5591,880799989.0
2008-10-24 14:23:00,1.5592,1.5595,1.559,1.5595,880799989.0
2008-10-24 14:24:00,1.5596,1.5606,1.5589,1.5589,880799989.0
2008-10-24 14:25:00,1.559,1.5595,1.5582,1.5595,880799989.0
2008-10-24 14:26:00,1.5596,1.5599,1.5586,1.5586,880799989.0
2008-10-24 14:27:00,1.5585,1.5585,1.5577,1.5585,880799989.0
2008-10-24 14:28:00,1.5586,1.5591,1.5583,1.5584,880799989.0
2008-10-24 14:29:00,1.5583,1.5589,1.5582,1.5583,880799989.0
2008-10-24 14:30:00,1.5582,1.559,1.5572,1.5582,880799989.0
2008-10-24 14:31:00,1.5581,1.5608,1.5581,1.5608,880799989.0
2008-10-24 14:32:00,1.5609,1.5611,1.5592,1.5594,880799989.0
2008-10-24 14:33:00,1.5593,1.5599,1.5579,1.5581,880799989.0
2008-10-24 14:34:00,1.5582,1.5603,1.5581,1.5597,880799989.0
2008-10-24 14:35:00,1.5598,1.5603,1.5593,1.5598,880799989.0
2008-10-24 14:36:00,1.5599,1.5605,1.5592,1.5603,880799989.0
2008-10-24 14:37:00,1.5604,1.5618,1.5602,1.561,880799989.0
2008-10-24 14:38:00,1.5611,1.5617,1.5598,1.5598,880799989.0
2008-10-24 14:39:00,1.5597,1.5614,1.5595,1.5614,880799989.0
2008-10-24 14:40:00,1.5615,1.5627,1.5614,1.5624,880799989.0
2008-10-24 14:41:00,1.5625,1.5656,1.5625,1.5651,880799989.0
2008-10-24 14:42:00,1.565,1.5665,1.5646,1.5665,880799989.0
2008-10-24 14:43:00,1.5664,1.5664,1.5654,1.5661,880799989.0
2008-10-24 14:44:00,1.566,1.5666,1.5647,1.5653,880799989.0
2008-10-24 14:45:00,1.5652,1.5652,1.5625,1.5625,880799989.0
2008-10-24 14:46:00,1.5623,1.5623,1.5588,1.5588,880799989.0
2008-10-24 14:47:00,1.5586,1.5588,1.557,1.5571,880799989.0
2008-10-24 14:48:00,1.557,1.5575,1.5546,1.5557,880799989.0
2008-10-24 14:49:00,1.5556,1.5557,1.5541,1.5556,880799989.0
2008-10-24 14:50:00,1.5557,1.5583,1.5557,1.5583,880799989.0
2008-10-24 14:51:00,1.5582,1.5589,1.5577,1.5579,880799989.0
2008-10-24 14:52:00,1.5578,1.559,1.5577,1.5588,880799989.0
2008-10-24 14:53:00,1.5589,1.5606,1.5589,1.5601,880799989.0
2008-10-24 14:54:00,1.56,1.56,1.5591,1.5595,880799989.0
2008-10-24 14:55:00,1.5594,1.5617,1.5592,1.5597,880799989.0
2008-10-24 14:56:00,1.5598,1.5611,1.5594,1.561,880799989.0
2008-10-24 14:57:00,1.5611,1.5628,1.5608,1.562,880799989.0
2008-10-24 14:58:00,1.5621,1.5622,1.5612,1.5616,880799989.0
2008-10-24 14:59:00,1.5617,1.5636,1.5616,1.5629,880799989.0
2008-10-24 15:00:00,1.5628,1.5632,1.5621,1.5621,880799989.0
2008-10-24 15:01:00,1.5622,1.5623,1.5621,1.5622,880799989.0
2008-10-24 15:02:00,1.5621,1.5621,1.5614,1.5618,880799989.0
2008-10-24 15:03:00,1.5619,1.5619,1.5609,1.5609,880799989.0
2008-10-24 15:04:00,1.561,1.5611,1.5609,1.5611,880799989.0
2008-10-24 15:05:00,1.561,1.5619,1.5609,1.5618,880799989.0
2008-10-24 15:06:00,1.5617,1.5618,1.5617,1.5618,880799989.0
2008-10-24 15:07:00,1.5612,1.5618,1.5608,1.5609,1949599988.0
2008-10-24 15:08:00,1.5608,1.5614,1.5607,1.5614,1949599988.0
2008-10-24 15:09:00,1.5615,1.5616,1.5611,1.5616,1949599988.0
2008-10-24 15:10:00,1.56145,1.5617,1.56095,1.5617,1949599988.0
2008-10-24 15:11:00,1.5617,1.5627,1.5616,1.5625,2025199982.0
2008-10-24 15:12:00,1.56235,1.5624,1.56215,1.56215,2025199982.0
2008-10-24 15:13:00,1.5624,1.5626,1.5623,1.5626,2057399995.0
2008-10-24 15:14:00,1.5627,1.563,1.5627,1.563,2057399995.0
2008-10-24 15:15:00,1.5631,1.5637,1.5626,1.5635,2057399995.0
2008-10-24 15:16:00,1.5633,1.5644,1.5632,1.5644,2057399995.0
2008-10-24 15:17:00,1.5645,1.5648,1.5641,1.5642,2057399995.0
2008-10-24 15:18:00,1.5643,1.5648,1.5639,1.5645,2057399995.0
2008-10-24 15:19:00,1.5646,1.5648,1.5643,1.5644,2057399995.0
2008-10-24 15:20:00,1.5643,1.5646,1.5641,1.5642,2057399995.0
2008-10-24 15:21:00,1.5641,1.5656,1.5641,1.5653,2057399995.0
2008-10-24 15:22:00,1.5652,1.5653,1.5644,1.5649,2057399995.0
2008-10-24 15:23:00,1.5648,1.565,1.5643,1.5643,2057399995.0
2008-10-24 15:24:00,1.5642,1.5644,1.5635,1.5636,2057399995.0
2008-10-24 15:25:00,1.5634,1.5635,1.5619,1.562,2057399995.0
2008-10-24 15:26:00,1.5619,1.5619,1.5609,1.5609,2057399995.0
2008-10-24 15:27:00,1.5611,1.5615,1.561,1.561,2057399995.0
2008-10-24 15:28:00,1.5609,1.5624,1.5608,1.5624,2057399995.0
2008-10-24 15:29:00,1.5625,1.5631,1.5619,1.5619,2057399995.0
2008-10-24 15:30:00,1.562,1.5622,1.5611,1.562,2057399995.0
2008-10-24 15:31:00,1.5621,1.564,1.5619,1.5639,2057399995.0
2008-10-24 15:32:00,1.564,1.5643,1.5626,1.5627,2057399995.0
2008-10-24 15:33:00,1.5626,1.5628,1.5622,1.5625,2057399995.0
2008-10-24 15:34:00,1.5624,1.5624,1.5615,1.5621,2057399995.0
2008-10-24 15:35:00,1.5619,1.5619,1.5611,1.5616,2057399995.0
2008-10-24 15:36:00,1.5617,1.564,1.5617,1.564,2057399995.0
2008-10-24 15:37:00,1.5638,1.5646,1.5633,1.5633,2057399995.0
2008-10-24 15:38:00,1.5634,1.5641,1.5622,1.5627,2057399995.0
2008-10-24 15:39:00,1.5626,1.5662,1.5626,1.5654,2057399995.0
2008-10-24 15:40:00,1.5653,1.5653,1.5624,1.5639,2057399995.0
2008-10-24 15:41:00,1.5646,1.5654,1.5639,1.5654,2057399995.0
2008-10-24 15:42:00,1.5655,1.5675,1.5655,1.5672,2057399995.0
2008-10-24 15:43:00,1.5673,1.5677,1.566,1.5673,2057399995.0
2008-10-24 15:44:00,1.5672,1.5675,1.5667,1.5675,2057399995.0
2008-10-24 15:45:00,1.5676,1.5709,1.5674,1.5701,2057399995.0
2008-10-24 15:46:00,1.5699,1.5699,1.5693,1.5696,2057399995.0
2008-10-24 15:47:00,1.5698,1.5733,1.5697,1.5732,2057399995.0
2008-10-24 15:48:00,1.573,1.5761,1.573,1.5744,2057399995.0
2008-10-24 15:49:00,1.5745,1.5747,1.5723,1.5724,2057399995.0
2008-10-24 15:50:00,1.5723,1.5729,1.5723,1.5724,2057399995.0
2008-10-24 15:51:00,1.5722,1.5726,1.5702,1.5707,2057399995.0
2008-10-24 15:52:00,1.5708,1.572,1.5707,1.572,2057399995.0
2008-10-24 15:53:00,1.5718,1.5723,1.5713,1.5723,2057399995.0
2008-10-24 15:54:00,1.5725,1.5746,1.5725,1.5746,2057399995.0
2008-10-24 15:55:00,1.5745,1.5745,1.5737,1.5744,2057399995.0
2008-10-24 15:56:00,1.5747,1.576,1.5747,1.5753,2057399995.0
2008-10-24 15:57:00,1.5754,1.5765,1.5739,1.5765,2057399995.0
2008-10-24 15:58:00,1.5766,1.5806,1.5766,1.58,2057399995.0
2008-10-24 15:59:00,1.5801,1.5801,1.5787,1.5797,2057399995.0
2008-10-24 16:00:00,1.5796,1.5822,1.5793,1.5822,2057399995.0
2008-10-24 16:01:00,1.5824,1.5838,1.5814,1.5838,2057399995.0
2008-10-24 16:02:00,1.5837,1.5873,1.5837,1.5854,2057399995.0
2008-10-24 16:03:00,1.5859,1.5876,1.5858,1.5871,2057399995.0
2008-10-24 16:04:00,1.5869,1.5881,1.5857,1.5861,2057399995.0
2008-10-24 16:05:00,1.586,1.586,1.5841,1.5847,2057399995.0
2008-10-24 16:06:00,1.5845,1.5845,1.5836,1.5836,2057399995.0
2008-10-24 16:07:00,1.5837,1.5838,1.5814,1.5814,2057399995.0
2008-10-24 16:08:00,1.5813,1.5813,1.5775,1.5789,2057399995.0
2008-10-24 16:09:00,1.579,1.579,1.5753,1.5773,2057399995.0
2008-10-24 16:10:00,1.5775,1.5802,1.5775,1.5802,2057399995.0
2008-10-24 16:11:00,1.5799,1.5818,1.5793,1.5817,2057399995.0
2008-10-24 16:12:00,1.5816,1.5839,1.5814,1.583,2057399995.0
2008-10-24 16:13:00,1.5829,1.5829,1.5812,1.5815,2057399995.0
2008-10-24 16:14:00,1.5816,1.5816,1.5808,1.5808,2057399995.0
2008-10-24 16:15:00,1.5807,1.5812,1.5806,1.5811,2057399995.0
2008-10-24 16:16:00,1.581,1.582,1.5803,1.5803,2057399995.0
2008-10-24 16:17:00,1.5801,1.5801,1.5789,1.5789,2057399995.0
2008-10-24 16:18:00,1.5784,1.5795,1.5776,1.5776,2057399995.0
2008-10-24 16:19:00,1.5775,1.5789,1.5774,1.5782,2057399995.0
2008-10-24 16:20:00,1.5783,1.5786,1.578,1.5786,2057399995.0
2008-10-24 16:21:00,1.5787,1.579,1.5771,1.5771,2057399995.0
2008-10-24 16:22:00,1.577,1.5773,1.5765,1.5767,2057399995.0
2008-10-24 16:23:00,1.5768,1.5768,1.5742,1.5742,2057399995.0
2008-10-24 16:24:00,1.5741,1.5743,1.5738,1.5738,2057399995.0
2008-10-24 16:25:00,1.5739,1.574,1.5733,1.5735,2057399995.0
2008-10-24 16:26:00,1.5733,1.5734,1.5722,1.5723,2057399995.0
2008-10-24 16:27:00,1.5724,1.5731,1.5722,1.5731,2057399995.0
2008-10-24 16:28:00,1.5728,1.573,1.5722,1.5724,2057399995.0
2008-10-24 16:29:00,1.5723,1.5725,1.5704,1.5705,2057399995.0
2008-10-24 16:30:00,1.5704,1.5706,1.5693,1.5693,2057399995.0
2008-10-24 16:31:00,1.5692,1.5697,1.5674,1.5675,2057399995.0
2008-10-24 16:32:00,1.5674,1.5689,1.5674,1.5688,2057399995.0
2008-10-24 16:33:00,1.5687,1.5692,1.5678,1.5678,2057399995.0
2008-10-24 16:34:00,1.5677,1.5677,1.5643,1.5647,2057399995.0
2008-10-24 16:35:00,1.5649,1.5676,1.5649,1.5673,2057399995.0
2008-10-24 16:36:00,1.5674,1.5681,1.5672,1.568,2057399995.0
2008-10-24 16:37:00,1.5681,1.5708,1.5679,1.5708,2057399995.0
2008-10-24 16:38:00,1.5709,1.5715,1.5707,1.5715,2057399995.0
2008-10-24 16:39:00,1.5716,1.5716,1.5708,1.5709,2057399995.0
2008-10-24 16:40:00,1.5708,1.571,1.5705,1.5708,2057399995.0
2008-10-24 16:41:00,1.5705,1.5707,1.5696,1.5696,2057399995.0
2008-10-24 16:42:00,1.5695,1.5695,1.5683,1.5684,2057399995.0
2008-10-24 16:43:00,1.5685,1.5709,1.5685,1.5708,2057399995.0
2008-10-24 16:44:00,1.5709,1.571,1.57,1.571,2057399995.0
2008-10-24 16:45:00,1.5711,1.5716,1.5709,1.5716,2057399995.0
2008-10-24 16:46:00,1.5717,1.5729,1.5717,1.572,2057399995.0
2008-10-24 16:47:00,1.5721,1.5738,1.5714,1.5736,2057399995.0
2008-10-24 16:48:00,1.5737,1.5738,1.5731,1.5731,2057399995.0
2008-10-24 16:49:00,1.5732,1.5732,1.5713,1.5724,2057399995.0
2008-10-24 16:50:00,1.5725,1.5775,1.5725,1.5771,2057399995.0
2008-10-24 16:51:00,1.577,1.5797,1.5766,1.5794,2057399995.0
2008-10-24 16:52:00,1.5792,1.5792,1.5782,1.5787,2057399995.0
2008-10-24 16:53:00,1.5788,1.5796,1.5786,1.579,2057399995.0
2008-10-24 16:54:00,1.5791,1.5797,1.5782,1.5797,2057399995.0
2008-10-24 16:55:00,1.5796,1.5807,1.5793,1.5803,2057399995.0
2008-10-24 16:56:00,1.5804,1.5807,1.5802,1.5804,2057399995.0
2008-10-24 16:57:00,1.5803,1.5815,1.5799,1.58,2057399995.0
2008-10-24 16:58:00,1.5799,1.5799,1.5792,1.5797,2057399995.0
2008-10-24 16:59:00,1.5798,1.5826,1.5797,1.5826,2057399995.0
2008-10-24 17:00:00,1.5828,1.5841,1.5818,1.582,2057399995.0
2008-10-24 17:01:00,1.5819,1.5819,1.5806,1.5814,2057399995.0
2008-10-24 17:02:00,1.5815,1.5815,1.58,1.58,2057399995.0
2008-10-24 17:03:00,1.5799,1.5812,1.5799,1.5811,2057399995.0
2008-10-24 17:04:00,1.5812,1.5814,1.5805,1.5805,2057399995.0
2008-10-24 17:05:00,1.5803,1.5806,1.5801,1.5805,2057399995.0
2008-10-24 17:06:00,1.5806,1.5808,1.5804,1.5805,2057399995.0
2008-10-24 17:07:00,1.5806,1.5806,1.5794,1.5794,2057399995.0
2008-10-24 17:08:00,1.5793,1.5793,1.5778,1.5781,2057399995.0
2008-10-24 17:09:00,1.5783,1.5784,1.5772,1.5774,2057399995.0
2008-10-24 17:10:00,1.5773,1.5782,1.5772,1.5781,2057399995.0
2008-10-24 17:11:00,1.578,1.5783,1.5779,1.578,2057399995.0
2008-10-24 17:12:00,1.5781,1.5787,1.5781,1.5787,2057399995.0
2008-10-24 17:13:00,1.5786,1.5788,1.5786,1.5787,2057399995.0
2008-10-24 17:14:00,1.5788,1.5804,1.5784,1.5798,2057399995.0
2008-10-24 17:15:00,1.5797,1.5815,1.5797,1.5812,2057399995.0
2008-10-24 17:16:00,1.5813,1.5819,1.5813,1.5815,2057399995.0
2008-10-24 17:17:00,1.5814,1.5816,1.5805,1.5815,2057399995.0
2008-10-24 17:18:00,1.5814,1.5815,1.5806,1.5813,2057399995.0
2008-10-24 17:19:00,1.5815,1.5817,1.5813,1.5816,2057399995.0
2008-10-24 17:20:00,1.5815,1.583,1.5814,1.5827,2057399995.0
2008-10-24 17:21:00,1.5826,1.5846,1.5822,1.5846,2057399995.0
2008-10-24 17:22:00,1.5847,1.5853,1.5841,1.5842,2057399995.0
2008-10-24 17:23:00,1.5843,1.5845,1.5841,1.5841,2057399995.0
2008-10-24 17:24:00,1.584,1.584,1.5828,1.584,2057399995.0
2008-10-24 17:25:00,1.5839,1.5839,1.582,1.582,2057399995.0
2008-10-24 17:26:00,1.5821,1.5834,1.5818,1.5829,2057399995.0
2008-10-24 17:27:00,1.583,1.583,1.581,1.5812,2057399995.0
2008-10-24 17:28:00,1.5813,1.5816,1.579,1.579,2057399995.0
2008-10-24 17:29:00,1.5789,1.579,1.5738,1.5742,2057399995.0
2008-10-24 17:30:00,1.5741,1.5767,1.5741,1.5758,2057399995.0
2008-10-24 17:31:00,1.5757,1.5769,1.5756,1.5769,2057399995.0
2008-10-24 17:32:00,1.577,1.5787,1.5768,1.5775,2057399995.0
2008-10-24 17:33:00,1.5773,1.5792,1.5773,1.5789,2057399995.0
2008-10-24 17:34:00,1.579,1.579,1.5779,1.578,2057399995.0
2008-10-24 17:35:00,1.5779,1.5784,1.57775,1.5783,2057399995.0
2008-10-24 17:36:00,1.5781,1.581,1.5781,1.5807,1044749987.0
2008-10-24 17:37:00,1.5808,1.5815,1.5807,1.5811,1044749987.0
2008-10-24 17:38:00,1.581,1.5822,1.5807,1.5821,1044749987.0
2008-10-24 17:39:00,1.5822,1.5837,1.5818,1.583,1044749987.0
2008-10-24 17:40:00,1.5832,1.5862,1.5832,1.5862,1044749987.0
2008-10-24 17:41:00,1.5863,1.5863,1.584,1.5847,1044749987.0
2008-10-24 17:42:00,1.5846,1.5853,1.5843,1.5851,1044749987.0
2008-10-24 17:43:00,1.5849,1.585,1.5842,1.5847,1044749987.0
2008-10-24 17:44:00,1.5846,1.5849,1.5842,1.5846,1044749987.0
2008-10-24 17:45:00,1.5845,1.5848,1.5837,1.5837,1044749987.0
2008-10-24 17:46:00,1.5836,1.5845,1.5813,1.5845,1044749987.0
2008-10-24 17:47:00,1.5844,1.5866,1.5838,1.5865,1044749987.0
2008-10-24 17:48:00,1.5866,1.5868,1.5856,1.5863,1044749987.0
2008-10-24 17:49:00,1.5864,1.5871,1.5863,1.5867,1044749987.0
2008-10-24 17:50:00,1.5866,1.5869,1.5861,1.5866,1044749987.0
2008-10-24 17:51:00,1.5865,1.5871,1.5861,1.587,1044749987.0
2008-10-24 17:52:00,1.5869,1.5869,1.5853,1.5853,1044749987.0
2008-10-24 17:53:00,1.585,1.5859,1.5848,1.5849,1044749987.0
2008-10-24 17:54:00,1.5848,1.5849,1.5845,1.5847,1044749987.0
2008-10-24 17:55:00,1.5845,1.5869,1.5843,1.5869,1044749987.0
2008-10-24 17:56:00,1.5868,1.5873,1.5862,1.5873,1044749987.0
2008-10-24 17:57:00,1.5874,1.5885,1.587,1.5881,1044749987.0
2008-10-24 17:58:00,1.588,1.588,1.5872,1.5873,1044749987.0
2008-10-24 17:59:00,1.5872,1.5872,1.5836,1.5842,1044749987.0
2008-10-24 18:00:00,1.5843,1.5846,1.582,1.5822,1044749987.0
2008-10-24 18:01:00,1.5821,1.5825,1.5811,1.5819,1044749987.0
2008-10-24 18:02:00,1.5818,1.582,1.5808,1.5812,1044749987.0
2008-10-24 18:03:00,1.5811,1.5821,1.581,1.5821,1044749987.0
2008-10-24 18:04:00,1.582,1.5838,1.5817,1.5838,1044749987.0
2008-10-24 18:05:00,1.5839,1.5842,1.5837,1.5838,1044749987.0
2008-10-24 18:06:00,1.5837,1.58415,1.5837,1.5839,1044749987.0
2008-10-24 18:07:00,1.58405,1.58505,1.584,1.58495,2021762498.0
2008-10-24 18:08:00,1.585,1.5851,1.5837,1.584,845099998.0
2008-10-24 18:09:00,1.58405,1.5845,1.5839,1.5841,845099998.0
2008-10-24 18:10:00,1.5842,1.5843,1.584,1.5841,1577499996.0
2008-10-24 18:11:00,1.5842,1.5851,1.584,1.585,1577499996.0
2008-10-24 18:12:00,1.5851,1.5881,1.5851,1.5881,1577499996.0
2008-10-24 18:13:00,1.5879,1.5886,1.5879,1.5882,1577499996.0
2008-10-24 18:14:00,1.5881,1.5887,1.5879,1.5882,2052399997.0
2008-10-24 18:15:00,1.5881,1.5882,1.5856,1.587,2052399997.0
2008-10-24 18:16:00,1.5868,1.58735,1.586,1.5861,2052399997.0
2008-10-24 18:17:00,1.5861,1.5861,1.5852,1.5852,1974899997.0
2008-10-24 18:18:00,1.5856,1.5862,1.5856,1.586,1949200000.0
2008-10-24 18:19:00,1.5861,1.5865,1.5857,1.5863,1949200000.0
2008-10-24 18:20:00,1.5862,1.5864,1.5857,1.5859,1949200000.0
2008-10-24 18:21:00,1.58555,1.5861,1.58475,1.58475,1949200000.0
2008-10-24 18:22:00,1.585,1.585,1.5825,1.5825,1876899992.0
2008-10-24 18:23:00,1.5824,1.5827,1.5821,1.5821,1876899992.0
2008-10-24 18:24:00,1.582,1.5828,1.5817,1.5818,1876899992.0
2008-10-24 18:25:00,1.5819,1.5822,1.5815,1.5822,1799399976.0
2008-10-24 18:26:00,1.582,1.5827,1.58185,1.58265,1799399976.0
2008-10-24 18:27:00,1.5825,1.5843,1.5825,1.5834,1463800004.0
2008-10-24 18:28:00,1.5833,1.5836,1.5829,1.5834,1463800004.0
2008-10-24 18:29:00,1.5833,1.5842,1.5828,1.5842,1463800004.0
2008-10-24 18:30:00,1.5841,1.5845,1.5834,1.5835,1463800004.0
2008-10-24 18:31:00,1.5834,1.5839,1.5832,1.5838,1463800004.0
2008-10-24 18:32:00,1.5836,1.5836,1.5829,1.583,1463800004.0
2008-10-24 18:33:00,1.5831,1.5831,1.5828,1.5828,1463800004.0
2008-10-24 18:34:00,1.5827,1.5828,1.5823,1.5823,1463800004.0
2008-10-24 18:35:00,1.5824,1.5833,1.5823,1.5831,1463800004.0
2008-10-24 18:36:00,1.58305,1.58355,1.58285,1.5834,1463800004.0
2008-10-24 18:37:00,1.58345,1.58365,1.5833,1.5834,961999999.0
2008-10-24 18:38:00,1.5834,1.5836,1.5834,1.5834,1432400006.0
2008-10-24 18:39:00,1.5834,1.5837,1.5834,1.5836,902599997.0
2008-10-24 18:40:00,1.5837,1.5852,1.5836,1.5849,902599997.0
2008-10-24 18:41:00,1.5848,1.5852,1.5839,1.584,902599997.0
2008-10-24 18:42:00,1.5839,1.584,1.5836,1.5837,902599997.0
2008-10-24 18:43:00,1.5836,1.5839,1.5833,1.5837,902599997.0
2008-10-24 18:44:00,1.5836,1.5837,1.5824,1.5824,902599997.0
2008-10-24 18:45:00,1.5822,1.58255,1.5821,1.5825,902599997.0
2008-10-24 18:46:00,1.5827,1.5834,1.5826,1.583,272800008.0
2008-10-24 18:47:00,1.5831,1.5836,1.5821,1.5831,272800008.0
2008-10-24 18:48:00,1.58295,1.583,1.58235,1.58245,272800008.0
2008-10-24 18:49:00,1.58245,1.58335,1.58245,1.58305,1079399998.0
2008-10-24 18:50:00,1.58305,1.5837,1.58305,1.58365,484999998.0
2008-10-24 18:51:00,1.5835,1.5841,1.5834,1.5839,1682800016.0
2008-10-24 18:52:00,1.58355,1.58475,1.58355,1.5839,1682800016.0
2008-10-24 18:53:00,1.5837,1.58425,1.58305,1.5838,1637900004.0
2008-10-24 18:54:00,1.5838,1.58385,1.58315,1.5838,1198700003.0
2008-10-24 18:55:00,1.5838,1.58475,1.5837,1.5845,848200002.0
2008-10-24 18:56:00,1.5845,1.5849,1.5842,1.5849,744200001.0
2008-10-24 18:57:00,1.58475,1.58485,1.58445,1.5848,744200001.0
2008-10-24 18:58:00,1.5849,1.585,1.584,1.5842,875600013.0
2008-10-24 18:59:00,1.5841,1.585,1.5837,1.585,875600013.0
2008-10-24 19:00:00,1.5851,1.586,1.584,1.5842,875600013.0
2008-10-24 19:01:00,1.5841,1.5851,1.584,1.5851,875600013.0
2008-10-24 19:02:00,1.585,1.5857,1.585,1.5856,875600013.0
2008-10-24 19:03:00,1.5855,1.5856,1.5851,1.5851,875600013.0
2008-10-24 19:04:00,1.5852,1.5859,1.5852,1.5857,875600013.0
2008-10-24 19:05:00,1.5856,1.5856,1.5849,1.5853,875600013.0
2008-10-24 19:06:00,1.5854,1.5858,1.5853,1.5855,875600013.0
2008-10-24 19:07:00,1.5853,1.58545,1.585,1.5851,875600013.0
2008-10-24 19:08:00,1.5851,1.5853,1.58485,1.58515,1263999999.0
2008-10-24 19:09:00,1.5854,1.5857,1.5851,1.5857,2038699998.0
2008-10-24 19:10:00,1.5858,1.5861,1.5852,1.5854,2038699998.0
2008-10-24 19:11:00,1.585,1.58565,1.5848,1.5851,2038699998.0
2008-10-24 19:12:00,1.5852,1.5859,1.5848,1.5856,906500007.0
2008-10-24 19:13:00,1.5857,1.5859,1.5854,1.5857,906500007.0
2008-10-24 19:14:00,1.5854,1.5854,1.58485,1.58485,906500007.0
2008-10-24 19:15:00,1.585,1.5862,1.5848,1.5861,115000001.0
2008-10-24 19:16:00,1.586,1.586,1.5857,1.5859,115000001.0
2008-10-24 19:17:00,1.58555,1.58575,1.58555,1.58575,115000001.0
2008-10-24 19:18:00,1.58595,1.5885,1.58595,1.5885,1061599987.0
2008-10-24 19:19:00,1.58805,1.5892,1.58785,1.58855,1372399992.0
2008-10-24 19:20:00,1.5891,1.5893,1.5888,1.5893,1431100005.0
2008-10-24 19:21:00,1.5892,1.5892,1.588,1.5882,1431100005.0
2008-10-24 19:22:00,1.58795,1.58795,1.58695,1.5875,1431100005.0
2008-10-24 19:23:00,1.5875,1.5875,1.58705,1.5874,608900000.0
2008-10-24 19:24:00,1.5875,1.5882,1.5875,1.58815,1836399991.0
2008-10-24 19:25:00,1.5884,1.5884,1.5881,1.5881,1805799990.0
2008-10-24 19:26:00,1.588,1.588,1.5876,1.5878,1805799990.0
2008-10-24 19:27:00,1.5877,1.5877,1.5868,1.5869,1805799990.0
2008-10-24 19:28:00,1.5868,1.5881,1.5861,1.5877,1805799990.0
2008-10-24 19:29:00,1.5875,1.58775,1.58665,1.587,1805799990.0
2008-10-24 19:30:00,1.58695,1.588,1.58695,1.5876,1816200006.0
2008-10-24 19:31:00,1.5877,1.5895,1.5877,1.5893,1463000001.0
2008-10-24 19:32:00,1.5892,1.5892,1.5874,1.5877,1463000001.0
2008-10-24 19:33:00,1.58745,1.5875,1.58715,1.5875,1463000001.0
2008-10-24 19:34:00,1.5875,1.58755,1.5851,1.5856,1642999989.0
2008-10-24 19:35:00,1.5856,1.58745,1.5851,1.5855,1879299968.0
2008-10-24 19:36:00,1.5855,1.58755,1.5851,1.58755,1969699992.0
2008-10-24 19:37:00,1.5868,1.5873,1.58635,1.58715,1311999986.0
2008-10-24 19:38:00,1.5872,1.58805,1.587,1.58805,1081400010.0
2008-10-24 19:39:00,1.588,1.5883,1.5874,1.5882,1384600000.0
2008-10-24 19:40:00,1.5881,1.5884,1.5879,1.5883,1384600000.0
2008-10-24 19:41:00,1.5882,1.5892,1.5865,1.5884,1384600000.0
2008-10-24 19:42:00,1.5883,1.5886,1.5878,1.5881,1384600000.0
2008-10-24 19:43:00,1.5877,1.5877,1.5864,1.5865,1384600000.0
2008-10-24 19:44:00,1.5861,1.58675,1.58605,1.5861,1370599997.0
2008-10-24 19:45:00,1.5861,1.5861,1.5848,1.5849,1787499996.0
2008-10-24 19:46:00,1.5848,1.5848,1.5838,1.584,1299600000.0
2008-10-24 19:47:00,1.5838,1.584,1.5827,1.5827,1299600000.0
2008-10-24 19:48:00,1.5825,1.5828,1.58215,1.58255,1299600000.0
2008-10-24 19:49:00,1.58255,1.5839,1.58225,1.58295,1816799986.0
2008-10-24 19:50:00,1.583,1.5837,1.5828,1.5829,2085499995.0
2008-10-24 19:51:00,1.58265,1.58335,1.58215,1.58255,2085499995.0
2008-10-24 19:52:00,1.5828,1.5852,1.5826,1.5849,1376199998.0
2008-10-24 19:53:00,1.58465,1.5851,1.58425,1.5851,1376199998.0
2008-10-24 19:54:00,1.58535,1.58635,1.58535,1.5861,1653099993.0
2008-10-24 19:55:00,1.5861,1.587,1.5861,1.5865,948399986.0
2008-10-24 19:56:00,1.587,1.587,1.5834,1.5834,1806550008.0
2008-10-24 19:57:00,1.5835,1.5841,1.5834,1.584,1806550008.0
2008-10-24 19:58:00,1.58405,1.58585,1.58405,1.5843,1806550008.0
2008-10-24 19:59:00,1.5843,1.5843,1.5836,1.5837,1324000006.0
2008-10-24 20:00:00,1.5836,1.5853,1.583,1.584,1324000006.0
2008-10-24 20:01:00,1.5838,1.5844,1.5838,1.5843,1324000006.0
2008-10-24 20:02:00,1.5843,1.5846,1.5837,1.5837,1371200000.0
2008-10-24 20:03:00,1.5836,1.5837,1.5816,1.5816,1371200000.0
2008-10-24 20:04:00,1.5815,1.5815,1.5796,1.5796,1371200000.0
2008-10-24 20:05:00,1.5795,1.5795,1.5768,1.5769,1371200000.0
2008-10-24 20:06:00,1.5767,1.5767,1.575,1.5761,1371200000.0
2008-10-24 20:07:00,1.5762,1.5773,1.5759,1.576,1371200000.0
2008-10-24 20:08:00,1.57605,1.5764,1.5759,1.5764,1371200000.0
2008-10-24 20:09:00,1.5766,1.57735,1.5765,1.577,1964700005.0
2008-10-24 20:10:00,1.5773,1.5796,1.5772,1.5793,1925400005.0
2008-10-24 20:11:00,1.5794,1.5816,1.5784,1.5813,1925400005.0
2008-10-24 20:12:00,1.5815,1.5817,1.579,1.5803,1925400005.0
2008-10-24 20:13:00,1.57935,1.5799,1.5787,1.5787,1925400005.0
2008-10-24 20:14:00,1.5791,1.5807,1.5789,1.5801,1580299996.0
2008-10-24 20:15:00,1.5801,1.5802,1.5787,1.5801,1580299996.0
2008-10-24 20:16:00,1.5801,1.5811,1.5794,1.5807,1703799984.0
2008-10-24 20:17:00,1.5809,1.5816,1.5804,1.5816,1703799984.0
2008-10-24 20:18:00,1.5819,1.5833,1.5819,1.5833,1703799984.0
2008-10-24 20:19:00,1.58325,1.58335,1.5826,1.58325,1703799984.0
2008-10-24 20:20:00,1.5834,1.5841,1.5828,1.583,1602600005.0
2008-10-24 20:21:00,1.5832,1.5832,1.5821,1.5822,1602600005.0
2008-10-24 20:22:00,1.5824,1.5824,1.5817,1.5819,2083799987.0
2008-10-24 20:23:00,1.58155,1.58295,1.58155,1.5821,2083799987.0
2008-10-24 20:24:00,1.5826,1.5836,1.5823,1.5824,1987399988.0
2008-10-24 20:25:00,1.58245,1.5829,1.58215,1.5825,1987399988.0
2008-10-24 20:26:00,1.5826,1.5834,1.5815,1.5815,1932000001.0
2008-10-24 20:27:00,1.58115,1.5827,1.58115,1.58215,1932000001.0
2008-10-24 20:28:00,1.5823,1.5823,1.5787,1.579,1187200007.0
2008-10-24 20:29:00,1.5791,1.582,1.5791,1.581,1187200007.0
2008-10-24 20:30:00,1.5811,1.5817,1.5806,1.5817,1187200007.0
2008-10-24 20:31:00,1.58145,1.58235,1.58135,1.5816,1187200007.0
2008-10-24 20:32:00,1.5816,1.5824,1.5816,1.582,1298799990.0
2008-10-24 20:33:00,1.582,1.58255,1.582,1.5821,1517299993.0
2008-10-24 20:34:00,1.582,1.5849,1.582,1.5848,693599997.0
2008-10-24 20:35:00,1.5849,1.5851,1.5834,1.5844,693599997.0
2008-10-24 20:36:00,1.5843,1.5843,1.5836,1.5842,693599997.0
2008-10-24 20:37:00,1.5841,1.5841,1.5836,1.5836,693599997.0
2008-10-24 20:38:00,1.58355,1.58385,1.58355,1.58385,693599997.0
2008-10-24 20:39:00,1.5842,1.5842,1.5828,1.5836,2038800006.0
2008-10-24 20:40:00,1.58305,1.58405,1.58295,1.58315,2038800006.0
2008-10-24 20:41:00,1.5834,1.5843,1.5833,1.5842,1529599989.0
2008-10-24 20:42:00,1.5839,1.58445,1.58375,1.5839,1529599989.0
2008-10-24 20:43:00,1.5839,1.5839,1.5832,1.5832,1644599985.0
2008-10-24 20:44:00,1.5832,1.58325,1.5831,1.5832,1311599999.0
2008-10-24 20:45:00,1.5832,1.58345,1.583,1.5832,1637000014.0
2008-10-24 20:46:00,1.5835,1.5839,1.5832,1.5838,914000006.0
2008-10-24 20:47:00,1.5839,1.5841,1.5835,1.5835,914000006.0
2008-10-24 20:48:00,1.5836,1.5836,1.5832,1.5832,914000006.0
2008-10-24 20:49:00,1.583,1.583,1.58285,1.58285,914000006.0
2008-10-24 20:50:00,1.58285,1.584,1.58215,1.58305,1359400001.0
2008-10-24 20:51:00,1.583,1.58395,1.58295,1.58395,1477100002.0
2008-10-24 20:52:00,1.58395,1.58395,1.5829,1.5839,1070799998.0
2008-10-24 20:53:00,1.58395,1.58395,1.5835,1.58365,372200007.0
2008-10-24 20:54:00,1.58365,1.58365,1.58345,1.5835,555499993.0
2008-10-24 20:55:00,1.5835,1.58415,1.58345,1.5838,1655100006.0
2008-10-24 20:56:00,1.5838,1.58455,1.58365,1.58435,2034100002.0
2008-10-24 20:57:00,1.5844,1.5847,1.58385,1.58395,1268700001.0
2008-10-24 20:58:00,1.5843,1.5847,1.584,1.5844,1668000005.0
2008-10-24 20:59:00,1.5845,1.5874,1.5845,1.5872,1668000005.0
2008-10-24 21:00:00,1.58605,1.5887,1.58585,1.5887,1668000005.0
2008-10-24 21:01:00,1.5883,1.5891,1.5883,1.5887,2102299996.0
2008-10-24 21:02:00,1.5886,1.5886,1.58695,1.58705,2102299996.0
2008-10-24 21:03:00,1.5871,1.5879,1.587,1.5872,741799998.0
2008-10-24 21:04:00,1.5873,1.5878,1.587,1.5872,741799998.0
2008-10-24 21:05:00,1.58715,1.5873,1.58705,1.5871,741799998.0
2008-10-24 21:06:00,1.5871,1.58795,1.5862,1.5872,1928400002.0
2008-10-24 21:07:00,1.58725,1.5881,1.58725,1.5876,1333500008.0
2008-10-24 21:08:00,1.5877,1.58845,1.5877,1.58835,1485799997.0
2008-10-24 21:09:00,1.58845,1.5898,1.5883,1.5896,1604700009.0
2008-10-24 21:10:00,1.5898,1.5898,1.5888,1.5892,2145799996.0
2008-10-24 21:11:00,1.5891,1.5923,1.5891,1.5904,2145799996.0
2008-10-24 21:12:00,1.58995,1.591,1.58995,1.591,2145799996.0
2008-10-24 21:13:00,1.5913,1.5928,1.591,1.5923,1847700005.0
2008-10-24 21:14:00,1.5922,1.5927,1.5919,1.5924,1847700005.0
2008-10-24 21:15:00,1.59225,1.5924,1.592,1.59225,1847700005.0
2008-10-24 21:16:00,1.59225,1.5934,1.59205,1.5927,1801599998.0
2008-10-24 21:17:00,1.5929,1.59335,1.5926,1.5929,1467599997.0
2008-10-24 21:18:00,1.5928,1.59285,1.592,1.5921,1969799987.0
2008-10-24 21:19:00,1.5922,1.5922,1.589,1.5896,1637900015.0
2008-10-24 21:20:00,1.5898,1.5905,1.5896,1.5905,1637900015.0
2008-10-24 21:21:00,1.5902,1.59025,1.58935,1.5896,1637900015.0
2008-10-24 21:22:00,1.5895,1.59,1.58825,1.5889,1528799997.0
2008-10-24 21:23:00,1.58905,1.5894,1.58905,1.5894,244000004.0
2008-10-24 21:24:00,1.5894,1.5894,1.58885,1.58935,463600000.0
2008-10-24 21:25:00,1.58935,1.58985,1.5889,1.5897,1921599997.0
2008-10-24 21:26:00,1.5899,1.5914,1.5898,1.5912,1537099984.0
2008-10-24 21:27:00,1.5911,1.5912,1.5903,1.59045,1537099984.0
2008-10-24 21:28:00,1.5905,1.59175,1.59045,1.5911,2080900002.0
2008-10-24 21:29:00,1.5911,1.59125,1.59055,1.59095,1922700000.0
2008-10-24 21:30:00,1.5911,1.59195,1.5909,1.59195,1993399991.0
2008-10-24 21:31:00,1.5918,1.5918,1.5905,1.5908,1285599985.0
2008-10-24 21:32:00,1.5907,1.5908,1.5905,1.5905,1285599985.0
2008-10-24 21:33:00,1.59065,1.59065,1.59045,1.5906,1285599985.0
2008-10-24 21:34:00,1.59045,1.59055,1.5903,1.59055,174800004.0
2008-10-24 21:35:00,1.59055,1.5906,1.59035,1.59045,387800011.0
2008-10-24 21:36:00,1.5908,1.5909,1.5905,1.5907,1785399993.0
2008-10-24 21:37:00,1.5906,1.591,1.5894,1.5894,1785399993.0
2008-10-24 21:38:00,1.5895,1.59,1.58865,1.58975,1785399993.0
2008-10-24 21:39:00,1.5901,1.59015,1.58905,1.58965,1546799994.0
2008-10-24 21:40:00,1.5894,1.5899,1.5892,1.5897,656199996.0
2008-10-24 21:41:00,1.5895,1.58965,1.5894,1.58945,656199996.0
2008-10-24 21:42:00,1.5896,1.58965,1.58875,1.5892,440499999.0
2008-10-24 21:43:00,1.58905,1.58985,1.5885,1.58985,1612399987.0
2008-10-24 21:44:00,1.5899,1.59005,1.58945,1.5897,1800400016.0
2008-10-24 21:45:00,1.5897,1.59,1.5896,1.5899,1159799991.0
2008-10-24 21:46:00,1.5899,1.59035,1.5899,1.5903,1968100000.0
2008-10-24 21:47:00,1.5903,1.5905,1.5903,1.5905,556200011.0
2008-10-24 21:48:00,1.59055,1.59145,1.59045,1.59125,612199998.0
2008-10-24 21:49:00,1.5918,1.592,1.5912,1.5918,1441100000.0
2008-10-24 21:50:00,1.59185,1.5921,1.5913,1.59205,1441100000.0
2008-10-24 21:51:00,1.5922,1.5924,1.592,1.5921,842199984.0
2008-10-24 21:52:00,1.59195,1.59205,1.59185,1.59205,842199984.0
2008-10-24 21:53:00,1.59205,1.5923,1.59185,1.5919,719200002.0
2008-10-24 21:54:00,1.5919,1.59195,1.59145,1.5918,1037600021.0
2008-10-24 21:55:00,1.59125,1.5915,1.59095,1.5915,956999985.0
2008-10-24 21:56:00,1.5917,1.5917,1.5909,1.591,1513400000.0
2008-10-24 21:57:00,1.59045,1.59055,1.58995,1.5901,1513400000.0
2008-10-24 21:58:00,1.5901,1.59015,1.58995,1.59015,1458999990.0
2008-10-24 21:59:00,1.5903,1.591,1.5902,1.5903,1564499986.0
2008-10-24 22:00:00,1.59025,1.59025,1.5898,1.5901,1564499986.0
2008-10-24 22:01:00,1.5901,1.5901,1.5898,1.58985,1090700001.0
2008-10-24 22:02:00,1.5899,1.5899,1.5883,1.5886,1204500020.0
2008-10-24 22:03:00,1.5887,1.5895,1.5887,1.5894,1204500020.0
2008-10-24 22:04:00,1.58915,1.58925,1.589,1.58925,1204500020.0
2008-10-24 22:05:00,1.5894,1.5894,1.589,1.5894,682199991.0
2008-10-24 22:06:00,1.5891,1.5892,1.58905,1.58905,682199991.0
2008-10-24 22:07:00,1.5891,1.5896,1.589,1.5896,1558500004.0
2008-10-24 22:08:00,1.5896,1.59005,1.5896,1.5898,1451199987.0
2008-10-24 22:09:00,1.58995,1.59005,1.58925,1.5899,805700000.0
2008-10-24 22:10:00,1.58975,1.59,1.58955,1.59,1657199999.0
2008-10-24 22:11:00,1.59005,1.5901,1.58955,1.58965,1606800009.0
2008-10-24 22:12:00,1.58955,1.5897,1.5895,1.5895,601400004.0
2008-10-24 22:13:00,1.58975,1.5898,1.58935,1.5895,854399994.0
2008-10-24 22:14:00,1.5895,1.58955,1.58935,1.58945,880499994.0
2008-10-24 22:15:00,1.58945,1.58975,1.5894,1.58945,593999996.0
2008-10-24 22:16:00,1.58945,1.5898,1.5894,1.5895,1019700002.0
2008-10-24 22:17:00,1.58975,1.59005,1.58965,1.58985,644200003.0
2008-10-24 22:18:00,1.5899,1.5905,1.5899,1.5904,1318199996.0
2008-10-24 22:19:00,1.5904,1.59075,1.59035,1.5905,1023999986.0
2008-10-24 22:20:00,1.59035,1.59085,1.5903,1.59085,1713600002.0
2008-10-24 22:21:00,1.591,1.5912,1.5907,1.591,400099998.0
2008-10-24 22:22:00,1.5907,1.5907,1.5906,1.59065,400099998.0
2008-10-24 22:23:00,1.5907,1.59105,1.5907,1.59105,666199991.0
2008-10-24 22:24:00,1.59105,1.59115,1.59085,1.59085,831200005.0
2008-10-24 22:25:00,1.59075,1.59145,1.59075,1.59135,2031300000.0
2008-10-24 22:26:00,1.5917,1.5924,1.5917,1.5923,1273599994.0
2008-10-24 22:27:00,1.59205,1.59215,1.59165,1.5921,1273599994.0
2008-10-24 22:28:00,1.5927,1.59295,1.5921,1.5926,1313700009.0
2008-10-24 22:29:00,1.59265,1.5929,1.5926,1.5928,753699989.0
2008-10-24 22:30:00,1.5927,1.5936,1.5927,1.5934,1528799981.0
2008-10-24 22:31:00,1.59315,1.59315,1.59275,1.59305,1528799981.0
2008-10-24 22:32:00,1.5933,1.5935,1.5932,1.5934,384600002.0
2008-10-24 22:33:00,1.5936,1.5936,1.5932,1.5936,384600002.0
2008-10-24 22:34:00,1.5933,1.59335,1.59295,1.5931,384600002.0
2008-10-24 22:35:00,1.5931,1.5933,1.59305,1.59315,938299986.0
2008-10-24 22:36:00,1.59315,1.5937,1.5931,1.5937,1396399994.0
2008-10-24 22:37:00,1.5936,1.5943,1.5932,1.5941,1391300020.0
2008-10-24 22:38:00,1.5944,1.5944,1.5937,1.5939,1324999999.0
2008-10-24 22:39:00,1.5938,1.5941,1.5936,1.5939,1324999999.0
2008-10-24 22:40:00,1.5938,1.5938,1.5935,1.5936,1324999999.0
2008-10-24 22:41:00,1.59325,1.59365,1.5932,1.5934,1324999999.0
2008-10-24 22:42:00,1.5941,1.5941,1.5932,1.5939,975000002.0
2008-10-24 22:43:00,1.59375,1.59375,1.59335,1.5936,975000002.0
2008-10-24 22:44:00,1.5936,1.5936,1.5936,1.5936,65800002.0
2008-10-24 22:45:00,1.5936,1.5936,1.59345,1.5936,342600004.0
2008-10-24 22:46:00,1.5936,1.5936,1.5936,1.5936,247799994.0
2008-10-24 22:47:00,1.5936,1.5936,1.59255,1.59295,754400003.0
2008-10-24 22:48:00,1.5928,1.59325,1.5927,1.5928,1547699977.0
2008-10-24 22:49:00,1.59255,1.59265,1.59215,1.5923,1715799994.0
2008-10-24 22:50:00,1.5922,1.59245,1.5909,1.5911,1818199984.0
2008-10-24 22:51:00,1.59165,1.59205,1.59085,1.5914,454700004.0
2008-10-24 22:52:00,1.5914,1.59155,1.59135,1.59135,230800001.0
2008-10-24 22:53:00,1.5914,1.5918,1.5913,1.5918,311500002.0
2008-10-24 22:54:00,1.5917,1.5923,1.5914,1.5923,620200001.0
2008-10-24 22:55:00,1.5922,1.5924,1.5914,1.5914,1658200011.0
2008-10-24 22:56:00,1.5915,1.5915,1.5909,1.5911,1658200011.0
2008-10-24 22:57:00,1.5913,1.5923,1.591,1.5921,1658200011.0
2008-10-24 22:58:00,1.5923,1.5923,1.592,1.5921,1658200011.0
2008-10-24 22:59:00,1.5919,1.5921,1.5901,1.5901,1658200011.0
2008-10-27 00:02:00,1.5724,1.5724,1.5713,1.5713,1658200011.0
2008-10-27 00:03:00,1.5712,1.5712,1.5693,1.5693,1658200011.0
2008-10-27 00:04:00,1.5689,1.5689,1.5668,1.5671,1658200011.0
2008-10-27 00:05:00,1.5672,1.5672,1.5657,1.5657,1658200011.0
2008-10-27 00:06:00,1.566,1.566,1.5654,1.5658,1658200011.0
2008-10-27 00:07:00,1.5657,1.5683,1.5657,1.5682,1658200011.0
2008-10-27 00:08:00,1.5683,1.5689,1.5682,1.5689,1658200011.0
2008-10-27 00:09:00,1.5688,1.5692,1.5687,1.5691,1658200011.0
2008-10-27 00:10:00,1.5688,1.5691,1.5684,1.5684,1658200011.0
2008-10-27 00:11:00,1.5686,1.5697,1.5686,1.5697,1658200011.0
2008-10-27 00:12:00,1.5698,1.5722,1.5698,1.5721,1658200011.0
2008-10-27 00:13:00,1.5723,1.5723,1.5722,1.5723,1658200011.0
2008-10-27 00:14:00,1.5722,1.5723,1.5721,1.5722,1658200011.0
2008-10-27 00:15:00,1.5721,1.5721,1.5719,1.5719,1658200011.0
2008-10-27 00:16:00,1.572,1.572,1.5697,1.5698,1658200011.0
2008-10-27 00:17:00,1.5696,1.5701,1.569,1.569,1658200011.0
2008-10-27 00:18:00,1.5691,1.5695,1.5691,1.5693,1658200011.0
2008-10-27 00:19:00,1.5694,1.5697,1.5692,1.5693,1658200011.0
2008-10-27 00:20:00,1.5692,1.5693,1.5691,1.5693,1658200011.0
2008-10-27 00:21:00,1.5692,1.5705,1.5692,1.5702,1658200011.0
2008-10-27 00:22:00,1.5703,1.5706,1.5703,1.5705,1658200011.0
2008-10-27 00:23:00,1.5706,1.5708,1.5703,1.5707,1658200011.0
2008-10-27 00:24:00,1.5708,1.5715,1.5708,1.571,1658200011.0
2008-10-27 00:25:00,1.5709,1.5714,1.5701,1.5704,1658200011.0
2008-10-27 00:26:00,1.5703,1.5705,1.5702,1.5705,1658200011.0
2008-10-27 00:27:00,1.5704,1.5706,1.5702,1.5702,1658200011.0
2008-10-27 00:28:00,1.5704,1.5705,1.5704,1.5705,1658200011.0
2008-10-27 00:29:00,1.5706,1.5725,1.5706,1.5725,1658200011.0
2008-10-27 00:30:00,1.5726,1.5747,1.5726,1.5743,1658200011.0
2008-10-27 00:31:00,1.5742,1.5742,1.5738,1.574,1658200011.0
2008-10-27 00:32:00,1.5738,1.5739,1.5722,1.5732,1658200011.0
2008-10-27 00:33:00,1.5731,1.5742,1.5729,1.5742,1658200011.0
2008-10-27 00:34:00,1.5743,1.5743,1.574,1.574,1658200011.0
2008-10-27 00:35:00,1.5741,1.5742,1.5732,1.5737,1658200011.0
2008-10-27 00:36:00,1.5735,1.5744,1.5733,1.5744,1658200011.0
2008-10-27 00:37:00,1.5746,1.5746,1.5731,1.5737,1658200011.0
2008-10-27 00:38:00,1.5734,1.5746,1.5732,1.5741,1658200011.0
2008-10-27 00:39:00,1.5742,1.5746,1.5741,1.5741,1658200011.0
2008-10-27 00:40:00,1.5743,1.5743,1.5739,1.574,1658200011.0
2008-10-27 00:41:00,1.5741,1.5746,1.574,1.5746,1658200011.0
2008-10-27 00:42:00,1.5745,1.5749,1.5745,1.5746,1658200011.0
2008-10-27 00:43:00,1.5747,1.5749,1.5746,1.5747,1658200011.0
2008-10-27 00:44:00,1.5749,1.5755,1.5749,1.5755,1658200011.0
2008-10-27 00:45:00,1.5756,1.5762,1.5755,1.5762,1658200011.0
2008-10-27 00:46:00,1.5761,1.581,1.5761,1.5809,1658200011.0
2008-10-27 00:47:00,1.5808,1.5812,1.5803,1.5807,1658200011.0
2008-10-27 00:48:00,1.5806,1.5814,1.5804,1.5814,1658200011.0
2008-10-27 00:49:00,1.5813,1.5823,1.5811,1.5823,1658200011.0
2008-10-27 00:50:00,1.582,1.5823,1.5817,1.5819,1658200011.0
2008-10-27 00:51:00,1.582,1.5839,1.582,1.5839,1658200011.0
2008-10-27 00:52:00,1.5837,1.5838,1.5835,1.5837,1658200011.0
2008-10-27 00:53:00,1.5838,1.584,1.5837,1.584,1658200011.0
2008-10-27 00:54:00,1.5841,1.5849,1.5839,1.5849,1658200011.0
2008-10-27 00:55:00,1.5852,1.5857,1.5852,1.5857,1658200011.0
2008-10-27 00:56:00,1.5856,1.5857,1.5852,1.5853,1658200011.0
2008-10-27 00:57:00,1.5852,1.5853,1.585,1.5851,1658200011.0
2008-10-27 00:58:00,1.585,1.585,1.584,1.5842,1658200011.0
2008-10-27 00:59:00,1.5843,1.5857,1.5842,1.5856,1658200011.0
2008-10-27 01:00:00,1.5857,1.5874,1.5857,1.5872,1658200011.0
2008-10-27 01:01:00,1.5871,1.5871,1.5865,1.5865,1658200011.0
2008-10-27 01:02:00,1.5866,1.5868,1.5866,1.5866,1658200011.0
2008-10-27 01:03:00,1.5865,1.5865,1.5848,1.5849,1658200011.0
2008-10-27 01:04:00,1.585,1.5861,1.585,1.5856,1658200011.0
2008-10-27 01:05:00,1.5857,1.5862,1.5857,1.5861,1658200011.0
2008-10-27 01:06:00,1.5863,1.5877,1.5863,1.5877,1658200011.0
2008-10-27 01:07:00,1.5876,1.5876,1.586,1.586,1658200011.0
2008-10-27 01:08:00,1.5859,1.5859,1.5839,1.5842,1658200011.0
2008-10-27 01:09:00,1.5843,1.5843,1.5837,1.5837,1658200011.0
2008-10-27 01:10:00,1.5838,1.5843,1.5836,1.5839,1658200011.0
2008-10-27 01:11:00,1.584,1.584,1.5833,1.5835,1658200011.0
2008-10-27 01:12:00,1.5834,1.5835,1.5828,1.5829,1658200011.0
2008-10-27 01:13:00,1.5828,1.5832,1.5828,1.5831,1658200011.0
2008-10-27 01:14:00,1.5832,1.5834,1.5829,1.5831,1658200011.0
2008-10-27 01:15:00,1.5833,1.5837,1.583,1.5834,1658200011.0
2008-10-27 01:16:00,1.5835,1.5836,1.5831,1.5833,1658200011.0
2008-10-27 01:17:00,1.5832,1.5834,1.5831,1.5832,1658200011.0
2008-10-27 01:18:00,1.5833,1.5836,1.583,1.5836,1658200011.0
2008-10-27 01:19:00,1.5837,1.5844,1.5836,1.5844,1658200011.0
2008-10-27 01:20:00,1.5843,1.5843,1.5835,1.5835,1658200011.0
2008-10-27 01:21:00,1.5839,1.5841,1.5837,1.5837,1658200011.0
2008-10-27 01:22:00,1.5838,1.5838,1.5834,1.5834,1658200011.0
2008-10-27 01:23:00,1.5835,1.5836,1.5823,1.5823,1658200011.0
2008-10-27 01:24:00,1.5822,1.5829,1.5818,1.5829,1658200011.0
2008-10-27 01:25:00,1.583,1.583,1.5812,1.5812,1658200011.0
2008-10-27 01:26:00,1.5813,1.5815,1.5813,1.5815,1658200011.0
2008-10-27 01:27:00,1.5814,1.5822,1.5814,1.5821,1658200011.0
2008-10-27 01:28:00,1.5822,1.5828,1.5822,1.5824,1658200011.0
2008-10-27 01:29:00,1.5823,1.5828,1.5821,1.5826,1658200011.0
2008-10-27 01:30:00,1.5825,1.5825,1.5824,1.5824,1658200011.0
2008-10-27 01:31:00,1.5825,1.5826,1.5824,1.5826,1658200011.0
2008-10-27 01:32:00,1.5825,1.5829,1.5821,1.5828,1658200011.0
2008-10-27 01:33:00,1.5827,1.5831,1.5827,1.5831,1658200011.0
2008-10-27 01:34:00,1.583,1.583,1.5826,1.5829,1658200011.0
2008-10-27 01:35:00,1.583,1.5838,1.5826,1.5838,1658200011.0
2008-10-27 01:36:00,1.5839,1.5839,1.5834,1.5834,1658200011.0
2008-10-27 01:37:00,1.5835,1.5837,1.5831,1.5836,1658200011.0
2008-10-27 01:38:00,1.5835,1.5835,1.5826,1.5826,1658200011.0
2008-10-27 01:39:00,1.5827,1.5827,1.5823,1.5823,1658200011.0
2008-10-27 01:40:00,1.5822,1.583,1.5822,1.5825,1658200011.0
2008-10-27 01:41:00,1.5824,1.5826,1.5818,1.5818,1658200011.0
2008-10-27 01:42:00,1.5817,1.5822,1.5817,1.5822,1658200011.0
2008-10-27 01:43:00,1.5824,1.5827,1.582,1.5822,1658200011.0
2008-10-27 01:44:00,1.5823,1.5823,1.5821,1.5822,1658200011.0
2008-10-27 01:45:00,1.5823,1.5826,1.5817,1.5826,1658200011.0
2008-10-27 01:46:00,1.5827,1.583,1.5826,1.5827,1658200011.0
2008-10-27 01:47:00,1.5828,1.583,1.5824,1.5825,1658200011.0
2008-10-27 01:48:00,1.5824,1.583,1.5819,1.583,1658200011.0
2008-10-27 01:49:00,1.5828,1.5829,1.5828,1.5828,1658200011.0
2008-10-27 01:50:00,1.5829,1.5829,1.5828,1.5829,1658200011.0
2008-10-27 01:51:00,1.5828,1.5829,1.5826,1.5826,1658200011.0
2008-10-27 01:52:00,1.5825,1.5825,1.5815,1.5816,1658200011.0
2008-10-27 01:53:00,1.5817,1.5828,1.5817,1.5827,1658200011.0
2008-10-27 01:54:00,1.5826,1.5835,1.5825,1.5835,1658200011.0
2008-10-27 01:55:00,1.5836,1.5846,1.5836,1.584,1658200011.0
2008-10-27 01:56:00,1.5838,1.5843,1.5837,1.5841,1658200011.0
2008-10-27 01:57:00,1.5842,1.5847,1.5838,1.5847,1658200011.0
2008-10-27 01:58:00,1.5848,1.5849,1.5846,1.5849,1658200011.0
2008-10-27 01:59:00,1.5846,1.5846,1.5842,1.5842,1658200011.0
2008-10-27 02:00:00,1.5841,1.586,1.5841,1.586,1658200011.0
2008-10-27 02:01:00,1.58665,1.5868,1.5862,1.58635,1658200011.0
2008-10-27 02:02:00,1.5852,1.5857,1.585,1.5857,721100008.0
2008-10-27 02:03:00,1.5856,1.5857,1.5849,1.5853,721100008.0
2008-10-27 02:04:00,1.5851,1.5853,1.5848,1.5849,721100008.0
2008-10-27 02:05:00,1.58555,1.586,1.5853,1.58585,721100008.0
2008-10-27 02:06:00,1.5858,1.5859,1.5854,1.5856,693000004.0
2008-10-27 02:07:00,1.58625,1.58645,1.5852,1.5853,693000004.0
2008-10-27 02:08:00,1.5852,1.5853,1.5827,1.58365,1552100009.0
2008-10-27 02:09:00,1.5834,1.5839,1.5828,1.583,1341600005.0
2008-10-27 02:10:00,1.5858,1.5859,1.5857,1.5859,1349699996.0
2008-10-27 02:11:00,1.5828,1.584,1.5826,1.5828,1349699996.0
2008-10-27 02:12:00,1.5828,1.5834,1.5821,1.5823,419899998.0
2008-10-27 02:13:00,1.5823,1.5828,1.5823,1.5826,483600002.0
2008-10-27 02:14:00,1.5826,1.5828,1.5826,1.5828,1009000004.0
2008-10-27 02:15:00,1.5828,1.5831,1.5828,1.5831,620700007.0
2008-10-27 02:16:00,1.58315,1.5833,1.5831,1.5831,158400002.0
2008-10-27 02:17:00,1.5831,1.5831,1.5831,1.5831,86600000.0
2008-10-27 02:18:00,1.5831,1.58315,1.5831,1.58315,124000003.0
2008-10-27 02:19:00,1.58305,1.5839,1.58305,1.5839,1057900013.0
2008-10-27 02:20:00,1.58375,1.58375,1.58365,1.58365,58799999.0
2008-10-27 02:21:00,1.5826,1.584,1.5826,1.5826,1288799997.0
2008-10-27 02:22:00,1.5828,1.5829,1.5824,1.5826,1141200006.0
2008-10-27 02:23:00,1.5856,1.5856,1.585,1.5852,1596600012.0
2008-10-27 02:24:00,1.5823,1.58235,1.58155,1.582,1596600012.0
2008-10-27 02:25:00,1.582,1.58225,1.5809,1.5811,880999990.0
2008-10-27 02:26:00,1.5811,1.58115,1.58105,1.5811,562999991.0
2008-10-27 02:27:00,1.5844,1.5844,1.5827,1.5833,1417299992.0
2008-10-27 02:28:00,1.58225,1.5824,1.58205,1.5821,1417299992.0
2008-10-27 02:29:00,1.5821,1.5823,1.58205,1.58205,853099997.0
2008-10-27 02:30:00,1.58184,1.58197,1.5813,1.58168,83600000.0
2008-10-27 02:31:00,1.58162,1.5825,1.5815,1.58222,42600000.0
2008-10-27 02:32:00,1.5821,1.5823,1.58185,1.5819,556499993.0
2008-10-27 02:33:00,1.582,1.5828,1.58185,1.5828,816399994.0
2008-10-27 02:34:00,1.5827,1.5827,1.5826,1.5826,111299999.0
2008-10-27 02:35:00,1.5826,1.5833,1.58235,1.5833,1148599987.0
2008-10-27 02:36:00,1.5833,1.58335,1.58265,1.5828,637499991.0
2008-10-27 02:37:00,1.5828,1.58325,1.5828,1.58325,452199998.0
2008-10-27 02:38:00,1.58265,1.5829,1.58255,1.58255,746200001.0
2008-10-27 02:39:00,1.58255,1.58255,1.5817,1.5817,776800005.0
2008-10-27 02:40:00,1.5761,1.5763,1.5747,1.5747,778000003.0
2008-10-27 02:41:00,1.5746,1.5752,1.5744,1.5751,778000003.0
2008-10-27 02:42:00,1.5808,1.5811,1.5808,1.58105,778000003.0
2008-10-27 02:43:00,1.5819,1.5819,1.58115,1.5812,172400000.0
2008-10-27 02:44:00,1.58125,1.58125,1.5812,1.58125,262300000.0
2008-10-27 02:45:00,1.5813,1.5818,1.581,1.5818,558399995.0
2008-10-27 02:46:00,1.5818,1.58245,1.5818,1.58225,474899997.0
2008-10-27 02:47:00,1.5823,1.5824,1.5822,1.5822,376800003.0
2008-10-27 02:48:00,1.5822,1.5822,1.58085,1.5821,769100005.0
2008-10-27 02:49:00,1.5821,1.5821,1.5821,1.5821,446299987.0
2008-10-27 02:50:00,1.5821,1.5824,1.5821,1.5824,603700006.0
2008-10-27 02:51:00,1.5824,1.5825,1.58165,1.58165,450299998.0
2008-10-27 02:52:00,1.5818,1.5818,1.5813,1.5814,197999995.0
2008-10-27 02:53:00,1.58145,1.58245,1.58145,1.58185,635100002.0
2008-10-27 02:54:00,1.582,1.5832,1.5819,1.5832,506699991.0
2008-10-27 02:55:00,1.58425,1.58425,1.58235,1.5842,1196600013.0
2008-10-27 02:56:00,1.5842,1.5842,1.58305,1.5836,751400010.0
2008-10-27 02:57:00,1.5836,1.5843,1.5836,1.5843,420600000.0
2008-10-27 02:58:00,1.5843,1.5843,1.58425,1.58425,384800002.0
2008-10-27 02:59:00,1.58425,1.58425,1.5832,1.5832,123399997.0
2008-10-27 03:00:00,1.5834,1.5857,1.5833,1.5857,340900002.0
2008-10-27 03:01:00,1.5705,1.5705,1.5692,1.5698,1473200004.0
2008-10-27 03:02:00,1.5853,1.5853,1.58445,1.5853,1473200004.0
2008-10-27 03:03:00,1.5853,1.5853,1.5841,1.58445,774699994.0
2008-10-27 03:04:00,1.58435,1.58445,1.584,1.584,492700003.0
2008-10-27 03:05:00,1.5848,1.5853,1.5848,1.5853,427900001.0
2008-10-27 03:06:00,1.5853,1.5853,1.58465,1.585,1793600001.0
2008-10-27 03:07:00,1.585,1.585,1.5848,1.5848,341000000.0
2008-10-27 03:08:00,1.5848,1.58485,1.5848,1.5848,557199999.0
2008-10-27 03:09:00,1.5848,1.5848,1.5848,1.5848,56799999.0
2008-10-27 03:10:00,1.5848,1.585,1.5848,1.585,265900004.0
2008-10-27 03:11:00,1.585,1.585,1.585,1.585,115099998.0
2008-10-27 03:12:00,1.585,1.585,1.585,1.585,76600003.0
2008-10-27 03:13:00,1.585,1.5853,1.585,1.5853,267000006.0
2008-10-27 03:14:00,1.5853,1.5853,1.5853,1.5853,58299999.0
2008-10-27 03:15:00,1.5853,1.58545,1.5852,1.5853,225799999.0
2008-10-27 03:16:00,1.5853,1.5853,1.5853,1.5853,657999987.0
2008-10-27 03:17:00,1.5853,1.5853,1.58525,1.5853,768100012.0
2008-10-27 03:18:00,1.5853,1.58545,1.5853,1.58535,157099998.0
2008-10-27 03:19:00,1.5855,1.58555,1.58465,1.5849,339599999.0
2008-10-27 03:20:00,1.5851,1.5852,1.5848,1.5849,574300009.0
2008-10-27 03:21:00,1.5849,1.5849,1.5849,1.5849,103100000.0
2008-10-27 03:22:00,1.5849,1.5851,1.5848,1.5848,744699995.0
2008-10-27 03:23:00,1.5848,1.5848,1.5843,1.5843,1800500002.0
2008-10-27 03:24:00,1.5844,1.5847,1.5843,1.5846,523700001.0
2008-10-27 03:25:00,1.5847,1.5847,1.5838,1.5838,1040700004.0
2008-10-27 03:26:00,1.5838,1.5838,1.5838,1.5838,245099998.0
2008-10-27 03:27:00,1.5838,1.5838,1.5823,1.5824,1494700004.0
2008-10-27 03:28:00,1.58245,1.5828,1.5817,1.5818,1209000017.0
2008-10-27 03:29:00,1.5729,1.573,1.5728,1.5729,2066399992.0
2008-10-27 03:30:00,1.5803,1.5803,1.57785,1.578,2066399992.0
2008-10-27 03:31:00,1.578,1.5781,1.578,1.5781,738199996.0
2008-10-27 03:32:00,1.5732,1.5735,1.5732,1.5735,606600023.0
2008-10-27 03:33:00,1.57545,1.5761,1.57545,1.5757,606600023.0
2008-10-27 03:34:00,1.5758,1.5758,1.57495,1.57495,609900001.0
2008-10-27 03:35:00,1.5734,1.5737,1.5734,1.5734,2009399992.0
2008-10-27 03:36:00,1.57225,1.57225,1.56655,1.56865,2009399992.0
2008-10-27 03:37:00,1.5735,1.5739,1.5735,1.5736,1731299981.0
2008-10-27 03:38:00,1.5737,1.5737,1.5729,1.5734,1731299981.0
2008-10-27 03:39:00,1.5733,1.5738,1.5733,1.5735,1731299981.0
2008-10-27 03:40:00,1.5736,1.5738,1.5735,1.5736,1731299981.0
2008-10-27 03:41:00,1.5748,1.575,1.5737,1.57495,1731299981.0
2008-10-27 03:42:00,1.5748,1.5749,1.57415,1.57465,968399992.0
2008-10-27 03:43:00,1.57475,1.5751,1.57445,1.5748,1661299993.0
2008-10-27 03:44:00,1.57475,1.5748,1.5742,1.5748,587599996.0
2008-10-27 03:45:00,1.5748,1.5748,1.57415,1.5743,839199993.0
2008-10-27 03:46:00,1.5745,1.5745,1.57365,1.5741,1174000004.0
2008-10-27 03:47:00,1.5741,1.5743,1.5711,1.5724,1509200003.0
2008-10-27 03:48:00,1.5726,1.5727,1.57145,1.57185,1740299995.0
2008-10-27 03:49:00,1.57185,1.5721,1.57055,1.5715,1996100000.0
2008-10-27 03:50:00,1.5713,1.5717,1.5713,1.5716,1469700004.0
2008-10-27 03:51:00,1.5716,1.5726,1.5716,1.5722,1218899990.0
2008-10-27 03:52:00,1.5722,1.5722,1.5707,1.5716,1205699993.0
2008-10-27 03:53:00,1.57165,1.57175,1.57135,1.57175,816299997.0
2008-10-27 03:54:00,1.57175,1.5718,1.57155,1.5717,583599998.0
2008-10-27 03:55:00,1.5717,1.5718,1.57155,1.5716,826499995.0
2008-10-27 03:56:00,1.5716,1.5716,1.5706,1.5713,387800002.0
2008-10-27 03:57:00,1.5713,1.5713,1.5712,1.5712,613600010.0
2008-10-27 03:58:00,1.5712,1.5712,1.5702,1.5706,333300004.0
2008-10-27 03:59:00,1.5707,1.5707,1.57,1.5701,1371199998.0
2008-10-27 04:00:00,1.5701,1.57025,1.5701,1.57025,192400000.0
2008-10-27 04:01:00,1.5702,1.5702,1.56865,1.56935,1153399999.0
2008-10-27 04:02:00,1.5697,1.5697,1.5684,1.5684,1364999999.0
2008-10-27 04:03:00,1.5684,1.56875,1.56815,1.56875,1642200001.0
2008-10-27 04:04:00,1.56865,1.5697,1.56815,1.56865,1429300001.0
2008-10-27 04:05:00,1.56875,1.5688,1.56865,1.56875,116400002.0
2008-10-27 04:06:00,1.569,1.56995,1.569,1.5698,584599994.0
2008-10-27 04:07:00,1.57005,1.5718,1.57005,1.57105,1679800010.0
2008-10-27 04:08:00,1.571,1.5724,1.571,1.5724,638699995.0
2008-10-27 04:09:00,1.57255,1.5752,1.57255,1.5752,872400005.0
2008-10-27 04:10:00,1.57645,1.5776,1.57645,1.57685,1187599994.0
2008-10-27 04:11:00,1.5765,1.5765,1.57395,1.5747,1346099996.0
2008-10-27 04:12:00,1.5747,1.5747,1.5747,1.5747,92000000.0
2008-10-27 04:13:00,1.5747,1.5747,1.57315,1.5733,302499997.0
2008-10-27 04:14:00,1.5741,1.5742,1.5739,1.5739,964500008.0
2008-10-27 04:15:00,1.5704,1.5715,1.5704,1.5714,964500008.0
2008-10-27 04:16:00,1.57165,1.574,1.57165,1.574,891499993.0
2008-10-27 04:17:00,1.5739,1.574,1.5739,1.574,567299997.0
2008-10-27 04:18:00,1.57495,1.57535,1.57465,1.57525,567299997.0
2008-10-27 04:19:00,1.57525,1.57525,1.5751,1.5751,188499997.0
2008-10-27 04:20:00,1.5751,1.5751,1.5751,1.5751,29600000.0
2008-10-27 04:21:00,1.57451,1.57512,1.5741,1.57471,87200000.0
2008-10-27 04:22:00,1.57545,1.57545,1.5733,1.5733,238600000.0
2008-10-27 04:23:00,1.5734,1.5736,1.57265,1.57335,1579500001.0
2008-10-27 04:24:00,1.5732,1.5732,1.5726,1.5726,378299999.0
2008-10-27 04:25:00,1.57285,1.5729,1.5728,1.5728,507399995.0
2008-10-27 04:26:00,1.5728,1.5737,1.5728,1.5734,321100001.0
2008-10-27 04:27:00,1.5734,1.5734,1.5734,1.5734,482799999.0
2008-10-27 04:28:00,1.5734,1.5734,1.57215,1.57235,398999995.0
2008-10-27 04:29:00,1.57235,1.57235,1.5723,1.5723,192000000.0
2008-10-27 04:30:00,1.5723,1.5723,1.5723,1.5723,45799999.0
2008-10-27 04:31:00,1.5723,1.57285,1.5723,1.5724,865299994.0
2008-10-27 04:32:00,1.5725,1.57255,1.5724,1.57255,128800000.0
2008-10-27 04:33:00,1.5727,1.5727,1.57255,1.57255,69599998.0
2008-10-27 04:34:00,1.5728,1.5728,1.57245,1.57255,550799994.0
2008-10-27 04:35:00,1.5726,1.573,1.5725,1.57285,305000005.0
2008-10-27 04:36:00,1.57255,1.573,1.5722,1.57255,970300006.0
2008-10-27 04:37:00,1.5727,1.57315,1.5727,1.5731,179799994.0
2008-10-27 04:38:00,1.5731,1.5731,1.5731,1.5731,286999998.0
2008-10-27 04:39:00,1.57288,1.57339,1.5723,1.57321,258600000.0
2008-10-27 04:40:00,1.5731,1.5731,1.5731,1.5731,242500000.0
2008-10-27 04:41:00,1.5733,1.5733,1.5731,1.5731,160199996.0
2008-10-27 04:42:00,1.57278,1.57339,1.57254,1.57339,53400000.0
2008-10-27 04:43:00,1.5731,1.5731,1.5731,1.5731,65599998.0
2008-10-27 04:44:00,1.5731,1.5731,1.5727,1.5728,196000002.0
2008-10-27 04:45:00,1.5728,1.5729,1.5723,1.5729,761499995.0
2008-10-27 04:46:00,1.573,1.573,1.5728,1.5728,110500000.0
2008-10-27 04:47:00,1.573,1.573,1.5726,1.57275,631200016.0
2008-10-27 04:48:00,1.57285,1.57285,1.5727,1.5727,319799999.0
2008-10-27 04:49:00,1.5727,1.5729,1.5727,1.5729,266100001.0
2008-10-27 04:50:00,1.57305,1.57325,1.57305,1.57325,278500000.0
2008-10-27 04:51:00,1.57345,1.57345,1.57315,1.57315,507199999.0
2008-10-27 04:52:00,1.5732,1.57355,1.5732,1.5735,453899994.0
2008-10-27 04:53:00,1.5733,1.5737,1.5733,1.5737,124799996.0
2008-10-27 04:54:00,1.5737,1.5741,1.5737,1.5741,718599997.0
2008-10-27 04:55:00,1.5741,1.5741,1.5741,1.5741,76199999.0
2008-10-27 04:56:00,1.5741,1.5741,1.5741,1.5741,135200003.0
2008-10-27 04:57:00,1.5741,1.5741,1.57275,1.5737,1519200003.0
2008-10-27 04:58:00,1.574,1.5747,1.574,1.5747,697600003.0
2008-10-27 04:59:00,1.5746,1.5749,1.5741,1.5746,697600003.0
2008-10-27 05:00:00,1.5731,1.5732,1.5726,1.5727,697600003.0
2008-10-27 05:01:00,1.5727,1.5727,1.5727,1.5727,881899998.0
2008-10-27 05:02:00,1.5729,1.573,1.5729,1.573,223199999.0
2008-10-27 05:03:00,1.5729,1.5729,1.57285,1.57285,372300004.0
2008-10-27 05:04:00,1.57275,1.57335,1.5725,1.57335,380000000.0
2008-10-27 05:05:00,1.57335,1.57495,1.57335,1.57435,1328000002.0
2008-10-27 05:06:00,1.57435,1.57435,1.57415,1.5742,380200006.0
2008-10-27 05:07:00,1.57435,1.57475,1.57425,1.5746,438400003.0
2008-10-27 05:08:00,1.57475,1.57525,1.5746,1.5751,346800001.0
2008-10-27 05:09:00,1.5742,1.5742,1.5742,1.5742,39599998.0
2008-10-27 05:10:00,1.57435,1.57435,1.57435,1.57435,27400000.0
2008-10-27 05:11:00,1.5742,1.5742,1.5742,1.5742,28000000.0
2008-10-27 05:12:00,1.5741,1.5742,1.5741,1.5741,111100000.0
2008-10-27 05:13:00,1.5741,1.5741,1.5737,1.5737,888800004.0
2008-10-27 05:14:00,1.5737,1.57375,1.57365,1.57365,529200001.0
2008-10-27 05:15:00,1.57365,1.57375,1.57365,1.57365,444800007.0
2008-10-27 05:16:00,1.57349,1.57385,1.57317,1.57364,50400000.0
2008-10-27 05:17:00,1.57365,1.57365,1.57365,1.57365,44400002.0
2008-10-27 05:18:00,1.5736,1.5736,1.5734,1.5734,412599993.0
2008-10-27 05:19:00,1.57345,1.57345,1.5734,1.5734,136900002.0
2008-10-27 05:20:00,1.5734,1.5744,1.57335,1.5744,1960699993.0
2008-10-27 05:21:00,1.5742,1.5756,1.5742,1.5754,192800001.0
2008-10-27 05:22:00,1.5756,1.5756,1.5756,1.5756,387999989.0
2008-10-27 05:23:00,1.5763,1.5763,1.5752,1.5755,811199998.0
2008-10-27 05:24:00,1.5756,1.5756,1.57395,1.5743,811199998.0
2008-10-27 05:25:00,1.5744,1.5744,1.57405,1.5744,382200000.0
2008-10-27 05:26:00,1.5744,1.5744,1.5738,1.5739,1146999998.0
2008-10-27 05:27:00,1.5741,1.5741,1.5739,1.5741,508399999.0
2008-10-27 05:28:00,1.57375,1.57443,1.57327,1.57364,114400000.0
2008-10-27 05:29:00,1.57338,1.57447,1.57338,1.57356,192200000.0
2008-10-27 05:30:00,1.57371,1.57477,1.57371,1.57453,163700000.0
2008-10-27 05:31:00,1.5743,1.57474,1.57395,1.57462,139200000.0
2008-10-27 05:32:00,1.5742,1.57555,1.5741,1.57555,625799995.0
2008-10-27 05:33:00,1.57605,1.57625,1.57595,1.5761,298100000.0
2008-10-27 05:34:00,1.5761,1.5787,1.5761,1.5776,1175200004.0
2008-10-27 05:35:00,1.5776,1.57925,1.5776,1.57895,1205400004.0
2008-10-27 05:36:00,1.57895,1.5795,1.5783,1.5787,1007599998.0
2008-10-27 05:37:00,1.5768,1.5771,1.5768,1.5771,854400002.0
2008-10-27 05:38:00,1.58345,1.58345,1.5804,1.5804,854400002.0
2008-10-27 05:39:00,1.5804,1.5809,1.5804,1.5806,616900004.0
2008-10-27 05:40:00,1.5806,1.5806,1.57995,1.57995,330399999.0
2008-10-27 05:41:00,1.58028,1.58067,1.58025,1.58043,70200000.0
2008-10-27 05:42:00,1.5771,1.5771,1.5762,1.5763,864400001.0
2008-10-27 05:43:00,1.5758,1.576,1.5757,1.5759,864400001.0
2008-10-27 05:44:00,1.5761,1.5762,1.5758,1.5758,864400001.0
2008-10-27 05:45:00,1.5749,1.5749,1.5746,1.5746,864400001.0
2008-10-27 05:46:00,1.577,1.5774,1.5762,1.5772,2060500006.0
2008-10-27 05:47:00,1.5773,1.5775,1.5768,1.5774,2060500006.0
2008-10-27 05:48:00,1.5758,1.57835,1.5758,1.57765,2060500006.0
2008-10-27 05:49:00,1.57755,1.5792,1.57735,1.5792,804000004.0
2008-10-27 05:50:00,1.57955,1.5797,1.57905,1.57945,693899997.0
2008-10-27 05:51:00,1.57915,1.5796,1.5784,1.5786,1183800012.0
2008-10-27 05:52:00,1.57875,1.57875,1.57825,1.57845,220699996.0
2008-10-27 05:53:00,1.5786,1.5786,1.5786,1.5786,453599988.0
2008-10-27 05:54:00,1.5786,1.5786,1.57735,1.57735,364899999.0
2008-10-27 05:55:00,1.5771,1.5771,1.5748,1.5748,1928899995.0
2008-10-27 05:56:00,1.5749,1.5749,1.5737,1.5741,1569099995.0
2008-10-27 05:57:00,1.5741,1.5744,1.5734,1.5734,193199999.0
2008-10-27 05:58:00,1.5741,1.57425,1.5741,1.57425,193199999.0
2008-10-27 05:59:00,1.5742,1.5748,1.5741,1.5744,1986200004.0
2008-10-27 06:00:00,1.5737,1.5739,1.5729,1.5731,1535399991.0
2008-10-27 06:01:00,1.5732,1.5734,1.5707,1.5708,1535399991.0
2008-10-27 06:02:00,1.5744,1.57515,1.5744,1.57515,1535399991.0
2008-10-27 06:03:00,1.57515,1.57515,1.574,1.5743,1133400016.0
2008-10-27 06:04:00,1.5741,1.5741,1.5741,1.5741,87199997.0
2008-10-27 06:05:00,1.5745,1.5763,1.5745,1.5761,1355999997.0
2008-10-27 06:06:00,1.57593,1.57619,1.57472,1.5754,107600000.0
2008-10-27 06:07:00,1.5761,1.5761,1.5761,1.5761,84200001.0
2008-10-27 06:08:00,1.5761,1.57865,1.5761,1.57865,795100005.0
2008-10-27 06:09:00,1.5786,1.57865,1.57725,1.57725,756299993.0
2008-10-27 06:10:00,1.5775,1.5779,1.5773,1.5773,138800002.0
2008-10-27 06:11:00,1.5776,1.5786,1.5776,1.5786,179600000.0
2008-10-27 06:12:00,1.578,1.57855,1.57795,1.5785,612399998.0
2008-10-27 06:13:00,1.5686,1.5687,1.5667,1.5667,625599998.0
2008-10-27 06:14:00,1.5767,1.57745,1.57655,1.57655,625599998.0
2008-10-27 06:15:00,1.57685,1.5776,1.57655,1.5776,1155399991.0
2008-10-27 06:16:00,1.5777,1.5777,1.57705,1.57705,209799999.0
2008-10-27 06:17:00,1.57705,1.5782,1.57705,1.5782,178000001.0
2008-10-27 06:18:00,1.57765,1.5777,1.57685,1.57705,550799997.0
2008-10-27 06:19:00,1.57715,1.578,1.57515,1.57515,818000009.0
2008-10-27 06:20:00,1.5747,1.5756,1.5747,1.5756,325599995.0
2008-10-27 06:21:00,1.5756,1.5756,1.5756,1.5756,27200001.0
2008-10-27 06:22:00,1.5756,1.57625,1.5756,1.57575,117200000.0
2008-10-27 06:23:00,1.57515,1.57535,1.57475,1.57525,1686100009.0
2008-10-27 06:24:00,1.57515,1.57515,1.5739,1.5739,560500006.0
2008-10-27 06:25:00,1.57315,1.57425,1.57225,1.57305,1352599988.0
2008-10-27 06:26:00,1.57325,1.57325,1.57239,1.57277,162000000.0
2008-10-27 06:27:00,1.57315,1.5737,1.573,1.57365,408499997.0
2008-10-27 06:28:00,1.5737,1.57425,1.57335,1.5741,1024700003.0
2008-10-27 06:29:00,1.5743,1.5743,1.5741,1.5743,160800000.0
2008-10-27 06:30:00,1.57465,1.57465,1.57425,1.57425,156400005.0
2008-10-27 06:31:00,1.5655,1.5663,1.5655,1.5659,454400012.0
2008-10-27 06:32:00,1.576,1.57665,1.576,1.57655,454400012.0
2008-10-27 06:33:00,1.57675,1.57695,1.57675,1.57695,176800004.0
2008-10-27 06:34:00,1.5768,1.5773,1.576,1.5762,270200006.0
2008-10-27 06:35:00,1.5762,1.5763,1.5762,1.5763,54599998.0
2008-10-27 06:36:00,1.57575,1.5761,1.5754,1.5761,337999998.0
2008-10-27 06:37:00,1.57624,1.57677,1.57603,1.57621,137800000.0
2008-10-27 06:38:00,1.5764,1.5765,1.5761,1.5761,77999998.0
2008-10-27 06:39:00,1.57636,1.57661,1.57587,1.57621,209800000.0
2008-10-27 06:40:00,1.5762,1.5765,1.57575,1.5761,2142300018.0
2008-10-27 06:41:00,1.5666,1.5666,1.5661,1.5663,1470799994.0
2008-10-27 06:42:00,1.57675,1.5771,1.57505,1.57505,1470799994.0
2008-10-27 06:43:00,1.57505,1.57505,1.57505,1.57505,38599998.0
2008-10-27 06:44:00,1.57649,1.57649,1.5753,1.57575,160200000.0
2008-10-27 06:45:00,1.57545,1.57675,1.5751,1.57635,1390499991.0
2008-10-27 06:46:00,1.5767,1.57735,1.57595,1.5766,1268799992.0
2008-10-27 06:47:00,1.577,1.5772,1.5762,1.5768,847399993.0
2008-10-27 06:48:00,1.57745,1.5796,1.5771,1.5796,1069299994.0
2008-10-27 06:49:00,1.5791,1.5791,1.5781,1.5783,840900001.0
2008-10-27 06:50:00,1.5785,1.5785,1.5783,1.5783,243999990.0
2008-10-27 06:51:00,1.5783,1.5783,1.5767,1.57755,593900006.0
2008-10-27 06:52:00,1.57795,1.57895,1.57755,1.5777,1981400007.0
2008-10-27 06:53:00,1.5777,1.57875,1.57625,1.57875,1533700015.0
2008-10-27 06:54:00,1.5789,1.5789,1.57675,1.57675,1456900024.0
2008-10-27 06:55:00,1.5721,1.5723,1.5712,1.5715,1547699997.0
2008-10-27 06:56:00,1.5748,1.5748,1.5733,1.5737,1547699997.0
2008-10-27 06:57:00,1.5737,1.5739,1.5727,1.5727,451300001.0
2008-10-27 06:58:00,1.5729,1.576,1.5729,1.5755,1886099999.0
2008-10-27 06:59:00,1.57555,1.57555,1.57375,1.57385,1646499999.0
2008-10-27 07:00:00,1.574,1.574,1.57225,1.57265,436599992.0
2008-10-27 07:01:00,1.57295,1.57295,1.57,1.5706,1414199994.0
2008-10-27 07:02:00,1.5706,1.57065,1.56905,1.57065,574699989.0
2008-10-27 07:03:00,1.57065,1.571,1.5705,1.571,421900002.0
2008-10-27 07:04:00,1.57105,1.57105,1.5697,1.5697,849700009.0
2008-10-27 07:05:00,1.5699,1.5704,1.5693,1.5704,1471600004.0
2008-10-27 07:06:00,1.5704,1.57085,1.5696,1.5699,1951800000.0
2008-10-27 07:07:00,1.5699,1.5704,1.56825,1.56825,1823599998.0
2008-10-27 07:08:00,1.5684,1.5684,1.5684,1.5684,272399997.0
2008-10-27 07:09:00,1.5684,1.56945,1.5684,1.56945,1915399987.0
2008-10-27 07:10:00,1.56935,1.56935,1.56895,1.569,1250000010.0
2008-10-27 07:11:00,1.569,1.569,1.5679,1.568,528600006.0
2008-10-27 07:12:00,1.568,1.56825,1.568,1.56825,352200000.0
2008-10-27 07:13:00,1.56825,1.56825,1.5662,1.5662,406100000.0
2008-10-27 07:14:00,1.569,1.5708,1.569,1.5707,1698200004.0
2008-10-27 07:15:00,1.5708,1.5709,1.5699,1.5699,1698200004.0
2008-10-27 07:16:00,1.56315,1.5638,1.5611,1.56175,1698200004.0
2008-10-27 07:17:00,1.56115,1.5622,1.5601,1.5611,1825299993.0
2008-10-27 07:18:00,1.5705,1.5706,1.5703,1.5706,1457600004.0
2008-10-27 07:19:00,1.5707,1.5707,1.57,1.57,1457600004.0
2008-10-27 07:20:00,1.56375,1.5642,1.55985,1.5612,1457600004.0
2008-10-27 07:21:00,1.57,1.5701,1.5698,1.5699,1256899990.0
2008-10-27 07:22:00,1.5624,1.5624,1.56005,1.56095,1256899990.0
2008-10-27 07:23:00,1.56115,1.5616,1.5601,1.5616,1699980006.0
2008-10-27 07:24:00,1.5698,1.5701,1.5697,1.57,2129199998.0
2008-10-27 07:25:00,1.56475,1.566,1.56475,1.5654,2129199998.0
2008-10-27 07:26:00,1.56575,1.5686,1.5653,1.56775,756799997.0
2008-10-27 07:27:00,1.5677,1.5677,1.5665,1.5666,964100003.0
2008-10-27 07:28:00,1.5666,1.5666,1.5644,1.56475,1103399997.0
2008-10-27 07:29:00,1.57,1.5701,1.5696,1.5696,1889499998.0
2008-10-27 07:30:00,1.56265,1.5661,1.56265,1.56545,1889499998.0
2008-10-27 07:31:00,1.5658,1.5661,1.5651,1.56535,316700001.0
2008-10-27 07:32:00,1.56545,1.5661,1.56525,1.566,520900001.0
2008-10-27 07:33:00,1.5667,1.56695,1.5667,1.5667,589700007.0
2008-10-27 07:34:00,1.5667,1.56685,1.56615,1.56635,1741600003.0
2008-10-27 07:35:00,1.56635,1.5664,1.5662,1.5662,1874600000.0
2008-10-27 07:36:00,1.5662,1.5665,1.56515,1.5663,1350200003.0
2008-10-27 07:37:00,1.5661,1.5662,1.566,1.5661,693899999.0
2008-10-27 07:38:00,1.5661,1.5673,1.5661,1.5664,1897400013.0
2008-10-27 07:39:00,1.5667,1.56695,1.5665,1.5666,963699989.0
2008-10-27 07:40:00,1.5666,1.5666,1.5664,1.5664,959399997.0
2008-10-27 07:41:00,1.5664,1.5664,1.5661,1.5661,135700003.0
2008-10-27 07:42:00,1.5661,1.5662,1.5661,1.5662,234999997.0
2008-10-27 07:43:00,1.5661,1.56675,1.5661,1.56665,574000001.0
2008-10-27 07:44:00,1.5664,1.56695,1.56605,1.56665,429199998.0
2008-10-27 07:45:00,1.56685,1.56685,1.56685,1.56685,26600000.0
2008-10-27 07:46:00,1.56715,1.56715,1.56695,1.56695,48799999.0
2008-10-27 07:47:00,1.56715,1.56935,1.56715,1.5686,741200001.0
2008-10-27 07:48:00,1.56935,1.5702,1.56855,1.5701,1150400000.0
2008-10-27 07:49:00,1.5701,1.5701,1.5701,1.5701,28400000.0
2008-10-27 07:50:00,1.5701,1.5701,1.5689,1.5691,1182499991.0
2008-10-27 07:51:00,1.5691,1.5691,1.56655,1.56835,1591300010.0
2008-10-27 07:52:00,1.5675,1.5684,1.5675,1.5682,1170400004.0
2008-10-27 07:53:00,1.5683,1.5686,1.5679,1.5683,1170400004.0
2008-10-27 07:54:00,1.5684,1.5686,1.5679,1.5679,1170400004.0
2008-10-27 07:55:00,1.57205,1.57205,1.5703,1.57095,1170400004.0
2008-10-27 07:56:00,1.57095,1.5716,1.5697,1.571,1084199996.0
2008-10-27 07:57:00,1.5711,1.57125,1.5711,1.57115,737599992.0
2008-10-27 07:58:00,1.57115,1.57115,1.5698,1.5698,419400002.0
2008-10-27 07:59:00,1.57005,1.5707,1.56985,1.5707,290699999.0
2008-10-27 08:00:00,1.5707,1.5707,1.5698,1.56995,418099991.0
2008-10-27 08:01:00,1.56995,1.57095,1.56965,1.57085,1773300016.0
2008-10-27 08:02:00,1.5708,1.5708,1.5708,1.5708,272400007.0
2008-10-27 08:03:00,1.5707,1.5707,1.5696,1.56975,1507899994.0
2008-10-27 08:04:00,1.5697,1.5697,1.56835,1.56885,788100002.0
2008-10-27 08:05:00,1.5689,1.56895,1.5676,1.5676,1544499987.0
2008-10-27 08:06:00,1.5676,1.56845,1.5676,1.56805,1745800022.0
2008-10-27 08:07:00,1.5681,1.5681,1.5676,1.56775,898099995.0
2008-10-27 08:08:00,1.5678,1.5678,1.56655,1.56735,1482499991.0
2008-10-27 08:09:00,1.5677,1.56865,1.5677,1.5684,298500000.0
2008-10-27 08:10:00,1.5685,1.5692,1.5681,1.5682,582400002.0
2008-10-27 08:11:00,1.5682,1.56905,1.5682,1.56905,255399997.0
2008-10-27 08:12:00,1.5692,1.5692,1.5692,1.5692,41000000.0
2008-10-27 08:13:00,1.5692,1.5692,1.5692,1.5692,755599998.0
2008-10-27 08:14:00,1.5692,1.57095,1.5692,1.57095,984010024.0
2008-10-27 08:15:00,1.57025,1.57025,1.56945,1.56945,700500002.0
2008-10-27 08:16:00,1.5694,1.5701,1.569,1.5701,754202862.0
2008-10-27 08:17:00,1.5702,1.5702,1.5695,1.5699,241711447.0
2008-10-27 08:18:00,1.5702,1.5702,1.5702,1.5702,17100000.0
2008-10-27 08:19:00,1.57,1.57,1.5696,1.5697,124005724.0
2008-10-27 08:20:00,1.5697,1.5697,1.5697,1.5697,179208585.0
2008-10-27 08:21:00,1.5697,1.5697,1.5697,1.5697,661057241.0
2008-10-27 08:22:00,1.5697,1.5697,1.5697,1.5697,253002856.0
2008-10-27 08:23:00,1.5697,1.5697,1.5697,1.5697,423607160.0
2008-10-27 08:24:00,1.5697,1.5697,1.5697,1.5697,136400004.0
2008-10-27 08:25:00,1.5697,1.5702,1.569,1.5702,677817171.0
2008-10-27 08:26:00,1.56905,1.5699,1.56905,1.5699,318007148.0
2008-10-27 08:27:00,1.5699,1.57,1.56985,1.57,564800003.0
2008-10-27 08:28:00,1.57,1.57,1.5699,1.5699,882400017.0
2008-10-27 08:29:00,1.56985,1.56985,1.5696,1.5698,635854384.0
2008-10-27 08:30:00,1.552,1.5524,1.5515,1.5516,1037521465.0
2008-10-27 08:31:00,1.5692,1.56975,1.5692,1.5696,1037521465.0
2008-10-27 08:32:00,1.5696,1.5696,1.56905,1.5692,1029314330.0
2008-10-27 08:33:00,1.56915,1.56975,1.56915,1.5695,1541547205.0
2008-10-27 08:34:00,1.56915,1.5698,1.5691,1.5692,1502440087.0
2008-10-27 08:35:00,1.5694,1.5694,1.5691,1.5692,744511445.0
2008-10-27 08:36:00,1.5692,1.5692,1.5692,1.5692,884599998.0
2008-10-27 08:37:00,1.5692,1.5692,1.5692,1.5692,633500006.0
2008-10-27 08:38:00,1.5692,1.5692,1.56915,1.56915,139700001.0
2008-10-27 08:39:00,1.5692,1.5692,1.5692,1.5692,183600004.0
2008-10-27 08:40:00,1.56893,1.56922,1.56882,1.5691,150000000.0
2008-10-27 08:41:00,1.5692,1.5692,1.5692,1.5692,27500000.0
2008-10-27 08:42:00,1.5692,1.5692,1.5692,1.5692,626800007.0
2008-10-27 08:43:00,1.56915,1.5692,1.56915,1.5692,196600003.0
2008-10-27 08:44:00,1.5692,1.56975,1.5691,1.5692,1569050107.0
2008-10-27 08:45:00,1.5692,1.5692,1.5684,1.56865,253204292.0
2008-10-27 08:46:00,1.5686,1.56865,1.5682,1.5685,501100012.0
2008-10-27 08:47:00,1.5426,1.5434,1.5425,1.543,1684199993.0
2008-10-27 08:48:00,1.5664,1.56665,1.5652,1.5652,1684199993.0
2008-10-27 08:49:00,1.56535,1.5657,1.56535,1.5657,201200000.0
2008-10-27 08:50:00,1.5656,1.5659,1.5653,1.5658,1604200006.0
2008-10-27 08:51:00,1.5658,1.56695,1.56525,1.56695,906900006.0
2008-10-27 08:52:00,1.5677,1.5679,1.56745,1.5676,402799999.0
2008-10-27 08:53:00,1.5679,1.5682,1.5676,1.568,428899992.0
2008-10-27 08:54:00,1.5673,1.5678,1.5673,1.5678,158200001.0
2008-10-27 08:55:00,1.5678,1.5678,1.5664,1.5664,400999993.0
2008-10-27 08:56:00,1.5663,1.5664,1.5662,1.5664,585000010.0
2008-10-27 08:57:00,1.5665,1.5665,1.56465,1.56465,1434400005.0
2008-10-27 08:58:00,1.5651,1.5651,1.5635,1.5644,1770600002.0
2008-10-27 08:59:00,1.5645,1.5648,1.56375,1.5646,1755000001.0
2008-10-27 09:00:00,1.5419,1.543,1.5418,1.542,1161200014.0
2008-10-27 09:01:00,1.5653,1.5657,1.5649,1.5652,1161200014.0
2008-10-27 09:02:00,1.56525,1.56525,1.56435,1.56435,383500004.0
2008-10-27 09:03:00,1.5645,1.5645,1.56425,1.56435,302100003.0
2008-10-27 09:04:00,1.5644,1.565,1.56435,1.5648,748500001.0
2008-10-27 09:05:00,1.56485,1.565,1.5641,1.5641,1854700017.0
2008-10-27 09:06:00,1.5641,1.5641,1.56325,1.5637,1086999991.0
2008-10-27 09:07:00,1.5451,1.5451,1.5431,1.5433,1964800003.0
2008-10-27 09:08:00,1.5432,1.5436,1.5424,1.543,1964800003.0
2008-10-27 09:09:00,1.5431,1.5431,1.5427,1.5429,1964800003.0
2008-10-27 09:10:00,1.543,1.543,1.5427,1.5427,1964800003.0
2008-10-27 09:11:00,1.5598,1.56005,1.557,1.557,1964800003.0
2008-10-27 09:12:00,1.5424,1.5436,1.5423,1.5432,1439700007.0
2008-10-27 09:13:00,1.5431,1.5457,1.5427,1.5457,1439700007.0
2008-10-27 09:14:00,1.5458,1.5466,1.5456,1.5459,1439700007.0
2008-10-27 09:15:00,1.5458,1.5461,1.5456,1.5461,1439700007.0
2008-10-27 09:16:00,1.546,1.5461,1.5455,1.5455,1439700007.0
2008-10-27 09:17:00,1.5456,1.5462,1.5441,1.5441,1439700007.0
2008-10-27 09:18:00,1.544,1.545,1.541,1.5414,1439700007.0
2008-10-27 09:19:00,1.5409,1.5432,1.5409,1.5423,1439700007.0
2008-10-27 09:20:00,1.5422,1.5431,1.5421,1.5426,1439700007.0
2008-10-27 09:21:00,1.55225,1.5525,1.552,1.5525,1439700007.0
2008-10-27 09:22:00,1.5436,1.5438,1.5431,1.5434,1285500005.0
2008-10-27 09:23:00,1.5433,1.5434,1.5425,1.5427,1285500005.0
2008-10-27 09:24:00,1.55095,1.55115,1.5506,1.55105,1285500005.0
2008-10-27 09:25:00,1.5444,1.5447,1.5433,1.5433,1592899991.0
2008-10-27 09:26:00,1.5426,1.5438,1.5424,1.5437,1592899991.0
2008-10-27 09:27:00,1.5436,1.5436,1.5434,1.5434,1592899991.0
2008-10-27 09:28:00,1.5433,1.5445,1.5424,1.5425,1592899991.0
2008-10-27 09:29:00,1.5426,1.5434,1.5417,1.542,1592899991.0
2008-10-27 09:30:00,1.5419,1.543,1.5416,1.5429,1592899991.0
2008-10-27 09:31:00,1.5428,1.543,1.5422,1.5428,1592899991.0
2008-10-27 09:32:00,1.5429,1.5429,1.5405,1.5411,1592899991.0
2008-10-27 09:33:00,1.5412,1.5412,1.5366,1.5366,1592899991.0
2008-10-27 09:34:00,1.5367,1.5387,1.5366,1.5387,1592899991.0
2008-10-27 09:35:00,1.5386,1.5386,1.5354,1.5355,1592899991.0
2008-10-27 09:36:00,1.5356,1.537,1.5355,1.5368,1592899991.0
2008-10-27 09:37:00,1.5367,1.5378,1.5352,1.5353,1592899991.0
2008-10-27 09:38:00,1.5475,1.5483,1.5475,1.548,1592899991.0
2008-10-27 09:39:00,1.5366,1.5377,1.5366,1.537,2049599999.0
2008-10-27 09:40:00,1.5371,1.5371,1.5362,1.5367,2049599999.0
2008-10-27 09:41:00,1.5366,1.5377,1.5366,1.5376,2049599999.0
2008-10-27 09:42:00,1.5375,1.5381,1.5375,1.5381,2049599999.0
2008-10-27 09:43:00,1.538,1.5418,1.5379,1.5417,2049599999.0
2008-10-27 09:44:00,1.5418,1.542,1.5382,1.5384,2049599999.0
2008-10-27 09:45:00,1.5383,1.5403,1.5383,1.5401,2049599999.0
2008-10-27 09:46:00,1.5402,1.5407,1.5386,1.5395,2049599999.0
2008-10-27 09:47:00,1.5394,1.5403,1.5392,1.5395,2049599999.0
2008-10-27 09:48:00,1.5396,1.5398,1.5394,1.5396,2049599999.0
2008-10-27 09:49:00,1.5395,1.5395,1.5368,1.5368,2049599999.0
2008-10-27 09:50:00,1.5367,1.5372,1.5365,1.5366,2049599999.0
2008-10-27 09:51:00,1.5365,1.5369,1.5357,1.5357,2049599999.0
2008-10-27 09:52:00,1.5358,1.5377,1.5358,1.5373,2049599999.0
2008-10-27 09:53:00,1.5371,1.5371,1.5346,1.5349,2049599999.0
2008-10-27 09:54:00,1.5348,1.5348,1.5335,1.5338,2049599999.0
2008-10-27 09:55:00,1.5337,1.5347,1.5337,1.5346,2049599999.0
2008-10-27 09:56:00,1.5347,1.5357,1.5347,1.5357,2049599999.0
2008-10-27 09:57:00,1.5356,1.5362,1.5349,1.5349,2049599999.0
2008-10-27 09:58:00,1.5348,1.5358,1.5346,1.5356,2049599999.0
2008-10-27 09:59:00,1.5358,1.5359,1.5351,1.5352,2049599999.0
2008-10-27 10:00:00,1.5353,1.5355,1.5345,1.5345,2049599999.0
2008-10-27 10:01:00,1.5346,1.5359,1.5346,1.535,2049599999.0
2008-10-27 10:02:00,1.5349,1.5349,1.5337,1.5343,2049599999.0
2008-10-27 10:03:00,1.5344,1.5345,1.5336,1.5336,2049599999.0
2008-10-27 10:04:00,1.5335,1.5338,1.5321,1.5328,2049599999.0
2008-10-27 10:05:00,1.5329,1.5339,1.5327,1.5329,2049599999.0
2008-10-27 10:06:00,1.5331,1.5331,1.5298,1.53,2049599999.0
2008-10-27 10:07:00,1.5301,1.5302,1.5297,1.5298,2049599999.0
2008-10-27 10:08:00,1.5297,1.5313,1.5297,1.5309,2049599999.0
2008-10-27 10:09:00,1.531,1.5311,1.5299,1.5303,2049599999.0
2008-10-27 10:10:00,1.5304,1.5304,1.5292,1.53,2049599999.0
2008-10-27 10:11:00,1.5301,1.5302,1.5278,1.5278,2049599999.0
2008-10-27 10:12:00,1.5279,1.5299,1.5279,1.5299,2049599999.0
2008-10-27 10:13:00,1.53,1.531,1.5295,1.5308,2049599999.0
2008-10-27 10:14:00,1.5307,1.5315,1.5306,1.5312,2049599999.0
2008-10-27 10:15:00,1.5311,1.5312,1.5299,1.5302,2049599999.0
2008-10-27 10:16:00,1.5301,1.5304,1.5292,1.5296,2049599999.0
2008-10-27 10:17:00,1.5297,1.5314,1.5297,1.5311,2049599999.0
2008-10-27 10:18:00,1.531,1.5318,1.5309,1.5315,2049599999.0
2008-10-27 10:19:00,1.5314,1.5314,1.5295,1.5298,2049599999.0
2008-10-27 10:20:00,1.5295,1.5315,1.5295,1.5305,2049599999.0
2008-10-27 10:21:00,1.5303,1.5316,1.5301,1.531,2049599999.0
2008-10-27 10:22:00,1.5311,1.5328,1.5311,1.5325,2049599999.0
2008-10-27 10:23:00,1.5434,1.5434,1.54215,1.5426,2049599999.0
2008-10-27 10:24:00,1.5326,1.5327,1.5316,1.5318,1668100009.0
2008-10-27 10:25:00,1.5316,1.5345,1.5316,1.5333,1668100009.0
2008-10-27 10:26:00,1.5332,1.5333,1.5329,1.5331,1668100009.0
2008-10-27 10:27:00,1.5332,1.5338,1.533,1.5335,1668100009.0
2008-10-27 10:28:00,1.5334,1.5335,1.5329,1.533,1668100009.0
2008-10-27 10:29:00,1.5329,1.5344,1.5329,1.5341,1668100009.0
2008-10-27 10:30:00,1.5342,1.5353,1.534,1.5351,1668100009.0
2008-10-27 10:31:00,1.535,1.5364,1.5348,1.5364,1668100009.0
2008-10-27 10:32:00,1.5363,1.5377,1.5362,1.5374,1668100009.0
2008-10-27 10:33:00,1.5373,1.5387,1.5373,1.5386,1668100009.0
2008-10-27 10:34:00,1.5385,1.5394,1.537,1.5394,1668100009.0
2008-10-27 10:35:00,1.5393,1.5412,1.5392,1.54,1668100009.0
2008-10-27 10:36:00,1.5401,1.5407,1.5384,1.5385,1668100009.0
2008-10-27 10:37:00,1.5384,1.5391,1.5373,1.5373,1668100009.0
2008-10-27 10:38:00,1.5371,1.5371,1.536,1.5364,1668100009.0
2008-10-27 10:39:00,1.5365,1.537,1.5356,1.5365,1668100009.0
2008-10-27 10:40:00,1.5364,1.5377,1.5362,1.5369,1668100009.0
2008-10-27 10:41:00,1.5368,1.5368,1.5354,1.5358,1668100009.0
2008-10-27 10:42:00,1.5359,1.5361,1.5354,1.5354,1668100009.0
2008-10-27 10:43:00,1.5353,1.5355,1.5349,1.5353,1668100009.0
2008-10-27 10:44:00,1.5354,1.5354,1.5318,1.5318,1668100009.0
2008-10-27 10:45:00,1.5317,1.5338,1.5314,1.5335,1668100009.0
2008-10-27 10:46:00,1.5336,1.5336,1.5327,1.5333,1668100009.0
2008-10-27 10:47:00,1.5334,1.5347,1.5334,1.5347,1668100009.0
2008-10-27 10:48:00,1.5346,1.5355,1.5346,1.5353,1668100009.0
2008-10-27 10:49:00,1.5354,1.5366,1.5354,1.5366,1668100009.0
2008-10-27 10:50:00,1.5367,1.5375,1.5367,1.5374,1668100009.0
2008-10-27 10:51:00,1.5375,1.5376,1.5371,1.5371,1668100009.0
2008-10-27 10:52:00,1.5372,1.5373,1.5358,1.5362,1668100009.0
2008-10-27 10:53:00,1.5361,1.5362,1.5356,1.5356,1668100009.0
2008-10-27 10:54:00,1.5357,1.5364,1.5357,1.5361,1668100009.0
2008-10-27 10:55:00,1.5362,1.5363,1.5357,1.5359,1668100009.0
2008-10-27 10:56:00,1.536,1.5362,1.5354,1.5355,1668100009.0
2008-10-27 10:57:00,1.5354,1.5368,1.5354,1.5368,1668100009.0
2008-10-27 10:58:00,1.5367,1.537,1.5364,1.5368,1668100009.0
2008-10-27 10:59:00,1.5367,1.5367,1.5356,1.5358,1668100009.0
2008-10-27 11:00:00,1.5357,1.5362,1.535,1.5362,1668100009.0
2008-10-27 11:01:00,1.5361,1.5363,1.5358,1.5359,1668100009.0
2008-10-27 11:02:00,1.536,1.537,1.5359,1.5366,1668100009.0
2008-10-27 11:03:00,1.5365,1.5366,1.5364,1.5365,1668100009.0
2008-10-27 11:04:00,1.5364,1.5369,1.5361,1.5369,1668100009.0
2008-10-27 11:05:00,1.537,1.5378,1.5369,1.5377,1668100009.0
2008-10-27 11:06:00,1.5378,1.5378,1.5377,1.5377,1668100009.0
2008-10-27 11:07:00,1.5378,1.5378,1.5377,1.5378,1668100009.0
2008-10-27 11:08:00,1.5377,1.5377,1.5373,1.5376,1668100009.0
2008-10-27 11:09:00,1.5375,1.5377,1.5374,1.5374,1668100009.0
2008-10-27 11:10:00,1.5375,1.5382,1.5374,1.5382,1668100009.0
2008-10-27 11:11:00,1.5381,1.5387,1.5377,1.538,1668100009.0
2008-10-27 11:12:00,1.5381,1.5381,1.5369,1.5371,1668100009.0
2008-10-27 11:13:00,1.5372,1.5373,1.5358,1.5359,1668100009.0
2008-10-27 11:14:00,1.536,1.536,1.5336,1.5346,1668100009.0
2008-10-27 11:15:00,1.5345,1.535,1.5339,1.5342,1668100009.0
2008-10-27 11:16:00,1.5343,1.5344,1.5339,1.5344,1668100009.0
2008-10-27 11:17:00,1.5343,1.5345,1.5342,1.5343,1668100009.0
2008-10-27 11:18:00,1.5342,1.5357,1.5341,1.5356,1668100009.0
2008-10-27 11:19:00,1.5358,1.5363,1.5356,1.5356,1668100009.0
2008-10-27 11:20:00,1.5357,1.536,1.5353,1.5354,1668100009.0
2008-10-27 11:21:00,1.5353,1.5353,1.5328,1.5328,1668100009.0
2008-10-27 11:22:00,1.5327,1.533,1.5316,1.5326,1668100009.0
2008-10-27 11:23:00,1.5327,1.5333,1.5327,1.533,1668100009.0
2008-10-27 11:24:00,1.5329,1.5333,1.5324,1.533,1668100009.0
2008-10-27 11:25:00,1.5331,1.5332,1.5322,1.5322,1668100009.0
2008-10-27 11:26:00,1.5323,1.5337,1.5319,1.532,1668100009.0
2008-10-27 11:27:00,1.5319,1.5328,1.5319,1.5327,1668100009.0
2008-10-27 11:28:00,1.5326,1.5329,1.5326,1.5327,1668100009.0
2008-10-27 11:29:00,1.5328,1.535,1.5328,1.535,1668100009.0
2008-10-27 11:30:00,1.5351,1.5356,1.5348,1.5354,1668100009.0
2008-10-27 11:31:00,1.5355,1.5363,1.5354,1.5363,1668100009.0
2008-10-27 11:32:00,1.5362,1.5372,1.5362,1.5364,1668100009.0
2008-10-27 11:33:00,1.5365,1.5376,1.5356,1.5371,1668100009.0
2008-10-27 11:34:00,1.537,1.5382,1.537,1.5381,1668100009.0
2008-10-27 11:35:00,1.538,1.5383,1.5375,1.538,1668100009.0
2008-10-27 11:36:00,1.5379,1.5382,1.5377,1.5381,1668100009.0
2008-10-27 11:37:00,1.538,1.5383,1.5377,1.538,1668100009.0
2008-10-27 11:38:00,1.5379,1.5385,1.5379,1.5385,1668100009.0
2008-10-27 11:39:00,1.5386,1.5405,1.5384,1.5403,1668100009.0
2008-10-27 11:40:00,1.5404,1.5422,1.5404,1.5416,1668100009.0
2008-10-27 11:41:00,1.5417,1.5417,1.5401,1.5401,1668100009.0
2008-10-27 11:42:00,1.5402,1.5402,1.5376,1.5377,1668100009.0
2008-10-27 11:43:00,1.5376,1.5385,1.5373,1.5385,1668100009.0
2008-10-27 11:44:00,1.5386,1.5401,1.5386,1.5394,1668100009.0
2008-10-27 11:45:00,1.5393,1.54,1.5392,1.54,1668100009.0
2008-10-27 11:46:00,1.5401,1.5406,1.5399,1.54,1668100009.0
2008-10-27 11:47:00,1.5399,1.5402,1.5384,1.5387,1668100009.0
2008-10-27 11:48:00,1.5386,1.5387,1.5374,1.5374,1668100009.0
2008-10-27 11:49:00,1.5373,1.5374,1.5372,1.5372,1668100009.0
2008-10-27 11:50:00,1.5373,1.5376,1.5365,1.5373,1668100009.0
2008-10-27 11:51:00,1.5374,1.5384,1.5374,1.5381,1668100009.0
2008-10-27 11:52:00,1.538,1.5382,1.5376,1.5377,1668100009.0
2008-10-27 11:53:00,1.5376,1.5376,1.5368,1.5368,1668100009.0
2008-10-27 11:54:00,1.53565,1.5363,1.53565,1.53605,1668100009.0
2008-10-27 11:55:00,1.5393,1.542,1.5393,1.5411,2100199994.0
2008-10-27 11:56:00,1.5409,1.5409,1.5387,1.5391,2100199994.0
2008-10-27 11:57:00,1.5392,1.5401,1.539,1.5391,2100199994.0
2008-10-27 11:58:00,1.539,1.5401,1.5386,1.5398,2100199994.0
2008-10-27 11:59:00,1.5397,1.5405,1.5389,1.5398,2100199994.0
2008-10-27 12:00:00,1.5399,1.5413,1.5399,1.5413,2100199994.0
2008-10-27 12:01:00,1.5414,1.5432,1.5414,1.5417,2100199994.0
2008-10-27 12:02:00,1.536,1.5368,1.53595,1.5364,2100199994.0
2008-10-27 12:03:00,1.5424,1.5426,1.5409,1.5412,1882000016.0
2008-10-27 12:04:00,1.5411,1.5412,1.54,1.54,1882000016.0
2008-10-27 12:05:00,1.5401,1.5412,1.5399,1.5412,1882000016.0
2008-10-27 12:06:00,1.5414,1.5418,1.5409,1.5411,1882000016.0
2008-10-27 12:07:00,1.5412,1.5422,1.5412,1.5421,1882000016.0
2008-10-27 12:08:00,1.542,1.5422,1.5419,1.5421,1882000016.0
2008-10-27 12:09:00,1.5422,1.5432,1.5421,1.543,1882000016.0
2008-10-27 12:10:00,1.5431,1.5442,1.5431,1.5435,1882000016.0
2008-10-27 12:11:00,1.5436,1.5442,1.5436,1.5436,1882000016.0
2008-10-27 12:12:00,1.5437,1.544,1.5434,1.5434,1882000016.0
2008-10-27 12:13:00,1.5433,1.5438,1.5433,1.5437,1882000016.0
2008-10-27 12:14:00,1.5438,1.5441,1.5432,1.5432,1882000016.0
2008-10-27 12:15:00,1.5431,1.5436,1.5428,1.5432,1882000016.0
2008-10-27 12:16:00,1.5434,1.5437,1.5432,1.5437,1882000016.0
2008-10-27 12:17:00,1.5438,1.5446,1.5438,1.544,1882000016.0
2008-10-27 12:18:00,1.5439,1.5442,1.5435,1.5435,1882000016.0
2008-10-27 12:19:00,1.5436,1.5439,1.5426,1.5426,1882000016.0
2008-10-27 12:20:00,1.5425,1.5426,1.5419,1.5422,1882000016.0
2008-10-27 12:21:00,1.5421,1.5432,1.5421,1.5431,1882000016.0
2008-10-27 12:22:00,1.543,1.5431,1.5426,1.5426,1882000016.0
2008-10-27 12:23:00,1.5425,1.5434,1.5424,1.5433,1882000016.0
2008-10-27 12:24:00,1.5434,1.5434,1.5425,1.543,1882000016.0
2008-10-27 12:25:00,1.5431,1.5434,1.5431,1.5433,1882000016.0
2008-10-27 12:26:00,1.5434,1.5455,1.5434,1.5454,1882000016.0
2008-10-27 12:27:00,1.5453,1.5455,1.5451,1.5454,1882000016.0
2008-10-27 12:28:00,1.5455,1.5458,1.5452,1.5456,1882000016.0
2008-10-27 12:29:00,1.5455,1.5455,1.5441,1.5452,1882000016.0
2008-10-27 12:30:00,1.5453,1.5469,1.5452,1.5463,1882000016.0
2008-10-27 12:31:00,1.5465,1.5473,1.546,1.5466,1882000016.0
2008-10-27 12:32:00,1.5467,1.5468,1.5465,1.5465,1882000016.0
2008-10-27 12:33:00,1.5463,1.5466,1.5455,1.5455,1882000016.0
2008-10-27 12:34:00,1.5452,1.5453,1.5443,1.5443,1882000016.0
2008-10-27 12:35:00,1.5442,1.5444,1.5431,1.5432,1882000016.0
2008-10-27 12:36:00,1.5433,1.5446,1.5433,1.5436,1882000016.0
2008-10-27 12:37:00,1.5435,1.5449,1.5434,1.5448,1882000016.0
2008-10-27 12:38:00,1.5447,1.5447,1.543,1.5433,1882000016.0
2008-10-27 12:39:00,1.5434,1.5435,1.5431,1.5433,1882000016.0
2008-10-27 12:40:00,1.5434,1.5434,1.5418,1.5427,1882000016.0
2008-10-27 12:41:00,1.5426,1.544,1.5424,1.5424,1882000016.0
2008-10-27 12:42:00,1.5426,1.5428,1.5409,1.5412,1882000016.0
2008-10-27 12:43:00,1.5413,1.5413,1.5405,1.5409,1882000016.0
2008-10-27 12:44:00,1.541,1.5411,1.5367,1.5367,1882000016.0
2008-10-27 12:45:00,1.5393,1.54005,1.53915,1.54005,1882000016.0
2008-10-27 12:46:00,1.5358,1.536,1.5348,1.536,1800000004.0
2008-10-27 12:47:00,1.53995,1.5401,1.53815,1.5386,1800000004.0
2008-10-27 12:48:00,1.5365,1.5366,1.5361,1.5362,1781199977.0
2008-10-27 12:49:00,1.53735,1.53735,1.5371,1.5371,1781199977.0
2008-10-27 12:50:00,1.5384,1.5384,1.5372,1.5374,1036000008.0
2008-10-27 12:51:00,1.5375,1.5378,1.5369,1.5373,1036000008.0
2008-10-27 12:52:00,1.5372,1.5373,1.5365,1.5368,1036000008.0
2008-10-27 12:53:00,1.5366,1.5383,1.5366,1.5382,1036000008.0
2008-10-27 12:54:00,1.5383,1.54,1.5382,1.54,1036000008.0
2008-10-27 12:55:00,1.5401,1.541,1.5401,1.5405,1036000008.0
2008-10-27 12:56:00,1.5404,1.5404,1.5395,1.5395,1036000008.0
2008-10-27 12:57:00,1.5396,1.5403,1.5395,1.5403,1036000008.0
2008-10-27 12:58:00,1.5404,1.5404,1.5396,1.5397,1036000008.0
2008-10-27 12:59:00,1.5396,1.5396,1.5388,1.5393,1036000008.0
2008-10-27 13:00:00,1.5392,1.5397,1.5391,1.5393,1036000008.0
2008-10-27 13:01:00,1.5394,1.5396,1.5391,1.5392,1036000008.0
2008-10-27 13:02:00,1.5391,1.5392,1.5386,1.5387,1036000008.0
2008-10-27 13:03:00,1.5388,1.5388,1.5365,1.5365,1036000008.0
2008-10-27 13:04:00,1.5364,1.5366,1.5356,1.5364,1036000008.0
2008-10-27 13:05:00,1.5365,1.538,1.5363,1.538,1036000008.0
2008-10-27 13:06:00,1.5378,1.539,1.5378,1.5386,1036000008.0
2008-10-27 13:07:00,1.5387,1.5387,1.5381,1.5386,1036000008.0
2008-10-27 13:08:00,1.5385,1.5386,1.5378,1.5385,1036000008.0
2008-10-27 13:09:00,1.5386,1.5388,1.5386,1.5387,1036000008.0
2008-10-27 13:10:00,1.5386,1.5388,1.5384,1.5388,1036000008.0
2008-10-27 13:11:00,1.539,1.5391,1.5388,1.539,1036000008.0
2008-10-27 13:12:00,1.5389,1.54,1.5389,1.54,1036000008.0
2008-10-27 13:13:00,1.5399,1.5401,1.5394,1.5395,1036000008.0
2008-10-27 13:14:00,1.5394,1.5395,1.5392,1.5395,1036000008.0
2008-10-27 13:15:00,1.5396,1.5397,1.5395,1.5395,1036000008.0
2008-10-27 13:16:00,1.5394,1.5397,1.5394,1.5396,1036000008.0
2008-10-27 13:17:00,1.5395,1.5397,1.539,1.539,1036000008.0
2008-10-27 13:18:00,1.5389,1.5389,1.5385,1.5386,1036000008.0
2008-10-27 13:19:00,1.5387,1.5395,1.5387,1.5394,1036000008.0
2008-10-27 13:20:00,1.5395,1.5395,1.5388,1.5388,1036000008.0
2008-10-27 13:21:00,1.5387,1.5389,1.5387,1.5387,1036000008.0
2008-10-27 13:22:00,1.5388,1.5388,1.5387,1.5387,1036000008.0
2008-10-27 13:23:00,1.5388,1.5393,1.5388,1.5391,1036000008.0
2008-10-27 13:24:00,1.5392,1.5396,1.5391,1.5395,1036000008.0
2008-10-27 13:25:00,1.5396,1.5397,1.5395,1.5396,1036000008.0
2008-10-27 13:26:00,1.5395,1.5398,1.5395,1.5397,1036000008.0
2008-10-27 13:27:00,1.5398,1.5398,1.5395,1.5397,1036000008.0
2008-10-27 13:28:00,1.5398,1.5398,1.5394,1.5396,1036000008.0
2008-10-27 13:29:00,1.5395,1.5398,1.5395,1.5397,1036000008.0
2008-10-27 13:30:00,1.5398,1.54,1.5397,1.54,1036000008.0
2008-10-27 13:31:00,1.5401,1.5403,1.5386,1.539,1036000008.0
2008-10-27 13:32:00,1.5391,1.5401,1.5391,1.54,1036000008.0
2008-10-27 13:33:00,1.5401,1.5406,1.5399,1.5405,1036000008.0
2008-10-27 13:34:00,1.5406,1.5423,1.5405,1.542,1036000008.0
2008-10-27 13:35:00,1.5419,1.5419,1.5416,1.5416,1036000008.0
2008-10-27 13:36:00,1.5417,1.5418,1.5414,1.5416,1036000008.0
2008-10-27 13:37:00,1.5415,1.5415,1.5407,1.5407,1036000008.0
2008-10-27 13:38:00,1.5406,1.5441,1.5406,1.5441,1036000008.0
2008-10-27 13:39:00,1.5442,1.5451,1.5439,1.5439,1036000008.0
2008-10-27 13:40:00,1.5438,1.5439,1.5431,1.5436,1036000008.0
2008-10-27 13:41:00,1.5435,1.5447,1.5435,1.544,1036000008.0
2008-10-27 13:42:00,1.5439,1.5445,1.5438,1.544,1036000008.0
2008-10-27 13:43:00,1.5439,1.544,1.5425,1.5425,1036000008.0
2008-10-27 13:44:00,1.5424,1.5429,1.5417,1.5427,1036000008.0
2008-10-27 13:45:00,1.5426,1.5433,1.5424,1.5432,1036000008.0
2008-10-27 13:46:00,1.5431,1.5431,1.5423,1.5426,1036000008.0
2008-10-27 13:47:00,1.5425,1.5426,1.5417,1.5417,1036000008.0
2008-10-27 13:48:00,1.5418,1.542,1.5406,1.5412,1036000008.0
2008-10-27 13:49:00,1.5413,1.542,1.5413,1.5418,1036000008.0
2008-10-27 13:50:00,1.5419,1.543,1.5419,1.543,1036000008.0
2008-10-27 13:51:00,1.5431,1.5436,1.5431,1.5433,1036000008.0
2008-10-27 13:52:00,1.5434,1.5434,1.543,1.5433,1036000008.0
2008-10-27 13:53:00,1.5434,1.5435,1.5427,1.5427,1036000008.0
2008-10-27 13:54:00,1.5428,1.5432,1.5428,1.5431,1036000008.0
2008-10-27 13:55:00,1.5432,1.5432,1.5425,1.5425,1036000008.0
2008-10-27 13:56:00,1.5426,1.5431,1.5425,1.5431,1036000008.0
2008-10-27 13:57:00,1.5432,1.5434,1.543,1.5434,1036000008.0
2008-10-27 13:58:00,1.5435,1.5444,1.5435,1.5444,1036000008.0
2008-10-27 13:59:00,1.5445,1.5445,1.5441,1.5444,1036000008.0
2008-10-27 14:00:00,1.5445,1.5447,1.5444,1.5446,1036000008.0
2008-10-27 14:01:00,1.5445,1.5448,1.5433,1.5436,1036000008.0
2008-10-27 14:02:00,1.5435,1.5441,1.5432,1.5439,1036000008.0
2008-10-27 14:03:00,1.5438,1.5444,1.5438,1.5441,1036000008.0
2008-10-27 14:04:00,1.5442,1.5451,1.5442,1.5447,1036000008.0
2008-10-27 14:05:00,1.5448,1.5451,1.5448,1.5449,1036000008.0
2008-10-27 14:06:00,1.545,1.5453,1.5442,1.5453,1036000008.0
2008-10-27 14:07:00,1.5452,1.5459,1.5452,1.5459,1036000008.0
2008-10-27 14:08:00,1.546,1.5467,1.546,1.5461,1036000008.0
2008-10-27 14:09:00,1.53865,1.53865,1.5385,1.5385,1036000008.0
2008-10-27 14:10:00,1.5444,1.5445,1.5435,1.5444,1513700009.0
2008-10-27 14:11:00,1.5445,1.5445,1.5426,1.5433,1513700009.0
2008-10-27 14:12:00,1.5434,1.5442,1.5433,1.5442,1513700009.0
2008-10-27 14:13:00,1.5443,1.545,1.5442,1.5444,1513700009.0
2008-10-27 14:14:00,1.5445,1.5455,1.5444,1.5455,1513700009.0
2008-10-27 14:15:00,1.5456,1.5461,1.5455,1.5456,1513700009.0
2008-10-27 14:16:00,1.5455,1.5456,1.5454,1.5456,1513700009.0
2008-10-27 14:17:00,1.5457,1.548,1.5456,1.5478,1513700009.0
2008-10-27 14:18:00,1.5477,1.5491,1.5472,1.5491,1513700009.0
2008-10-27 14:19:00,1.549,1.5492,1.5481,1.5481,1513700009.0
2008-10-27 14:20:00,1.548,1.5481,1.5477,1.5478,1513700009.0
2008-10-27 14:21:00,1.5479,1.548,1.5473,1.5474,1513700009.0
2008-10-27 14:22:00,1.5473,1.5476,1.5463,1.5465,1513700009.0
2008-10-27 14:23:00,1.5464,1.5465,1.5456,1.546,1513700009.0
2008-10-27 14:24:00,1.539,1.53955,1.539,1.53955,1513700009.0
2008-10-27 14:25:00,1.5456,1.5457,1.5452,1.5456,1945599988.0
2008-10-27 14:26:00,1.5457,1.5461,1.5455,1.5461,1945599988.0
2008-10-27 14:27:00,1.5462,1.5465,1.546,1.5461,1945599988.0
2008-10-27 14:28:00,1.546,1.5475,1.546,1.547,1945599988.0
2008-10-27 14:29:00,1.5471,1.5471,1.5457,1.5466,1945599988.0
2008-10-27 14:30:00,1.5467,1.547,1.5454,1.5457,1945599988.0
2008-10-27 14:31:00,1.5458,1.5464,1.5458,1.5464,1945599988.0
2008-10-27 14:32:00,1.5463,1.5463,1.5457,1.5458,1945599988.0
2008-10-27 14:33:00,1.5459,1.5461,1.5408,1.5408,1945599988.0
2008-10-27 14:34:00,1.5409,1.5434,1.5408,1.5427,1945599988.0
2008-10-27 14:35:00,1.5426,1.5426,1.5415,1.5416,1945599988.0
2008-10-27 14:36:00,1.5417,1.5417,1.5391,1.5395,1945599988.0
2008-10-27 14:37:00,1.5394,1.5405,1.5382,1.5384,1945599988.0
2008-10-27 14:38:00,1.5383,1.5394,1.5381,1.5388,1945599988.0
2008-10-27 14:39:00,1.5387,1.5387,1.5366,1.5385,1945599988.0
2008-10-27 14:40:00,1.5386,1.5392,1.5377,1.5392,1945599988.0
2008-10-27 14:41:00,1.5391,1.5397,1.5387,1.5388,1945599988.0
2008-10-27 14:42:00,1.5387,1.539,1.5383,1.539,1945599988.0
2008-10-27 14:43:00,1.5389,1.5402,1.5379,1.5394,1945599988.0
2008-10-27 14:44:00,1.5395,1.5406,1.5391,1.5406,1945599988.0
2008-10-27 14:45:00,1.5407,1.541,1.54,1.541,1945599988.0
2008-10-27 14:46:00,1.5411,1.5411,1.5391,1.5392,1945599988.0
2008-10-27 14:47:00,1.5391,1.5401,1.5389,1.54,1945599988.0
2008-10-27 14:48:00,1.5399,1.5401,1.5391,1.5393,1945599988.0
2008-10-27 14:49:00,1.5394,1.5395,1.5378,1.5387,1945599988.0
2008-10-27 14:50:00,1.5386,1.5387,1.5382,1.5384,1945599988.0
2008-10-27 14:51:00,1.5383,1.5391,1.5381,1.5391,1945599988.0
2008-10-27 14:52:00,1.5392,1.5398,1.5392,1.5397,1945599988.0
2008-10-27 14:53:00,1.5398,1.54,1.5398,1.54,1945599988.0
2008-10-27 14:54:00,1.5399,1.5405,1.5399,1.5403,1945599988.0
2008-10-27 14:55:00,1.5404,1.5411,1.5403,1.541,1945599988.0
2008-10-27 14:56:00,1.5411,1.5426,1.5411,1.5426,1945599988.0
2008-10-27 14:57:00,1.5429,1.5433,1.54285,1.54325,1945599988.0
2008-10-27 14:58:00,1.5417,1.5417,1.5407,1.5408,1886300021.0
2008-10-27 14:59:00,1.5409,1.5431,1.5409,1.5427,1886300021.0
2008-10-27 15:00:00,1.5428,1.5431,1.5421,1.5422,1886300021.0
2008-10-27 15:01:00,1.5421,1.5422,1.5409,1.5409,1886300021.0
2008-10-27 15:02:00,1.541,1.5411,1.5401,1.5407,1886300021.0
2008-10-27 15:03:00,1.5408,1.5418,1.5408,1.5414,1886300021.0
2008-10-27 15:04:00,1.5416,1.5442,1.5416,1.5442,1886300021.0
2008-10-27 15:05:00,1.5443,1.5446,1.5431,1.5436,1886300021.0
2008-10-27 15:06:00,1.5437,1.5465,1.5437,1.5465,1886300021.0
2008-10-27 15:07:00,1.5466,1.5483,1.5464,1.5482,1886300021.0
2008-10-27 15:08:00,1.5481,1.5481,1.5455,1.5455,1886300021.0
2008-10-27 15:09:00,1.5454,1.5472,1.5453,1.5471,1886300021.0
2008-10-27 15:10:00,1.5472,1.5474,1.5462,1.5472,1886300021.0
2008-10-27 15:11:00,1.5471,1.5472,1.5449,1.5449,1886300021.0
2008-10-27 15:12:00,1.5448,1.5456,1.544,1.5454,1886300021.0
2008-10-27 15:13:00,1.5453,1.5459,1.5452,1.5457,1886300021.0
2008-10-27 15:14:00,1.5458,1.5459,1.5445,1.5447,1886300021.0
2008-10-27 15:15:00,1.5446,1.5455,1.5443,1.5447,1886300021.0
2008-10-27 15:16:00,1.5446,1.5447,1.5441,1.5442,1886300021.0
2008-10-27 15:17:00,1.5441,1.5444,1.5433,1.5433,1886300021.0
2008-10-27 15:18:00,1.5432,1.5432,1.5412,1.5413,1886300021.0
2008-10-27 15:19:00,1.5412,1.5419,1.5402,1.5414,1886300021.0
2008-10-27 15:20:00,1.5412,1.5412,1.5393,1.5407,1886300021.0
2008-10-27 15:21:00,1.5408,1.5408,1.5392,1.5396,1886300021.0
2008-10-27 15:22:00,1.5397,1.5404,1.5396,1.5398,1886300021.0
2008-10-27 15:23:00,1.5397,1.5408,1.5397,1.5408,1886300021.0
2008-10-27 15:24:00,1.5409,1.5425,1.5409,1.5411,1886300021.0
2008-10-27 15:25:00,1.5412,1.5426,1.5412,1.5424,1886300021.0
2008-10-27 15:26:00,1.5423,1.5434,1.542,1.5432,1886300021.0
2008-10-27 15:27:00,1.5433,1.5453,1.543,1.5451,1886300021.0
2008-10-27 15:28:00,1.545,1.545,1.5435,1.5439,1886300021.0
2008-10-27 15:29:00,1.544,1.5449,1.5438,1.5448,1886300021.0
2008-10-27 15:30:00,1.5449,1.5452,1.5445,1.5448,1886300021.0
2008-10-27 15:31:00,1.5447,1.5451,1.5439,1.5441,1886300021.0
2008-10-27 15:32:00,1.544,1.5453,1.5434,1.5453,1886300021.0
2008-10-27 15:33:00,1.5454,1.5471,1.5454,1.5471,1886300021.0
2008-10-27 15:34:00,1.547,1.5472,1.5464,1.5466,1886300021.0
2008-10-27 15:35:00,1.5465,1.5468,1.5462,1.5467,1886300021.0
2008-10-27 15:36:00,1.5468,1.5479,1.5468,1.5475,1886300021.0
2008-10-27 15:37:00,1.5474,1.5474,1.5461,1.5464,1886300021.0
2008-10-27 15:38:00,1.5463,1.547,1.5462,1.5466,1886300021.0
2008-10-27 15:39:00,1.5465,1.547,1.5465,1.547,1886300021.0
2008-10-27 15:40:00,1.5471,1.548,1.5465,1.5466,1886300021.0
2008-10-27 15:41:00,1.5465,1.5467,1.5455,1.5455,1886300021.0
2008-10-27 15:42:00,1.5456,1.5456,1.545,1.5451,1886300021.0
2008-10-27 15:43:00,1.5452,1.5455,1.5446,1.5447,1886300021.0
2008-10-27 15:44:00,1.5446,1.5452,1.5445,1.5452,1886300021.0
2008-10-27 15:45:00,1.5453,1.5454,1.5446,1.5447,1886300021.0
2008-10-27 15:46:00,1.5446,1.5454,1.5446,1.5452,1886300021.0
2008-10-27 15:47:00,1.5453,1.5456,1.5449,1.5451,1886300021.0
2008-10-27 15:48:00,1.5452,1.5454,1.5441,1.5443,1886300021.0
2008-10-27 15:49:00,1.5444,1.5446,1.544,1.5445,1886300021.0
2008-10-27 15:50:00,1.5446,1.5446,1.5433,1.5433,1886300021.0
2008-10-27 15:51:00,1.5434,1.5442,1.5422,1.5423,1886300021.0
2008-10-27 15:52:00,1.5424,1.5428,1.5424,1.5424,1886300021.0
2008-10-27 15:53:00,1.5423,1.5426,1.5421,1.5423,1886300021.0
2008-10-27 15:54:00,1.5422,1.5423,1.5398,1.5407,1886300021.0
2008-10-27 15:55:00,1.5406,1.5407,1.5397,1.54,1886300021.0
2008-10-27 15:56:00,1.5401,1.5411,1.54,1.5411,1886300021.0
2008-10-27 15:57:00,1.541,1.5416,1.5408,1.5409,1886300021.0
2008-10-27 15:58:00,1.541,1.5412,1.5403,1.5412,1886300021.0
2008-10-27 15:59:00,1.5413,1.5415,1.5402,1.5406,1886300021.0
2008-10-27 16:00:00,1.5405,1.5412,1.5401,1.5411,1886300021.0
2008-10-27 16:01:00,1.541,1.5412,1.5406,1.5408,1886300021.0
2008-10-27 16:02:00,1.5407,1.5407,1.5379,1.538,1886300021.0
2008-10-27 16:03:00,1.5381,1.5393,1.5381,1.5393,1886300021.0
2008-10-27 16:04:00,1.5392,1.5403,1.5392,1.5396,1886300021.0
2008-10-27 16:05:00,1.5397,1.5401,1.5393,1.54,1886300021.0
2008-10-27 16:06:00,1.5401,1.5414,1.5401,1.5412,1886300021.0
2008-10-27 16:07:00,1.5411,1.5422,1.5409,1.542,1886300021.0
2008-10-27 16:08:00,1.5419,1.5425,1.5417,1.5423,1886300021.0
2008-10-27 16:09:00,1.5424,1.5433,1.5421,1.5429,1886300021.0
2008-10-27 16:10:00,1.543,1.5437,1.5428,1.5431,1886300021.0
2008-10-27 16:11:00,1.5433,1.5434,1.5426,1.5433,1886300021.0
2008-10-27 16:12:00,1.5432,1.5432,1.5426,1.543,1886300021.0
2008-10-27 16:13:00,1.5431,1.5445,1.5431,1.5445,1886300021.0
2008-10-27 16:14:00,1.5446,1.5451,1.5446,1.545,1886300021.0
2008-10-27 16:15:00,1.5451,1.5458,1.5451,1.5456,1886300021.0
2008-10-27 16:16:00,1.5457,1.5457,1.5454,1.5454,1886300021.0
2008-10-27 16:17:00,1.5455,1.5457,1.5452,1.5455,1886300021.0
2008-10-27 16:18:00,1.5454,1.5472,1.5454,1.5472,1886300021.0
2008-10-27 16:19:00,1.5473,1.5473,1.5464,1.5464,1886300021.0
2008-10-27 16:20:00,1.5462,1.5465,1.5459,1.5461,1886300021.0
2008-10-27 16:21:00,1.5462,1.5463,1.546,1.546,1886300021.0
2008-10-27 16:22:00,1.5459,1.5459,1.5444,1.5447,1886300021.0
2008-10-27 16:23:00,1.5446,1.545,1.5442,1.5448,1886300021.0
2008-10-27 16:24:00,1.5449,1.5461,1.5447,1.5457,1886300021.0
2008-10-27 16:25:00,1.5456,1.5465,1.5451,1.5462,1886300021.0
2008-10-27 16:26:00,1.5461,1.5462,1.545,1.5459,1886300021.0
2008-10-27 16:27:00,1.546,1.5462,1.5458,1.5462,1886300021.0
2008-10-27 16:28:00,1.5463,1.5463,1.5458,1.5462,1886300021.0
2008-10-27 16:29:00,1.5463,1.5465,1.546,1.5462,1886300021.0
2008-10-27 16:30:00,1.5463,1.5466,1.5463,1.5464,1886300021.0
2008-10-27 16:31:00,1.5465,1.5465,1.5462,1.5464,1886300021.0
2008-10-27 16:32:00,1.5463,1.5464,1.544,1.5453,1886300021.0
2008-10-27 16:33:00,1.5452,1.5452,1.5442,1.5447,1886300021.0
2008-10-27 16:34:00,1.5446,1.5459,1.5442,1.5459,1886300021.0
2008-10-27 16:35:00,1.5461,1.5464,1.5451,1.5455,1886300021.0
2008-10-27 16:36:00,1.5456,1.5461,1.5456,1.5459,1886300021.0
2008-10-27 16:37:00,1.5458,1.5459,1.5453,1.5457,1886300021.0
2008-10-27 16:38:00,1.5456,1.5456,1.5451,1.5452,1886300021.0
2008-10-27 16:39:00,1.5453,1.5459,1.5452,1.5455,1886300021.0
2008-10-27 16:40:00,1.5456,1.5463,1.5456,1.5456,1886300021.0
2008-10-27 16:41:00,1.5455,1.5455,1.5449,1.545,1886300021.0
2008-10-27 16:42:00,1.5449,1.545,1.5448,1.545,1886300021.0
2008-10-27 16:43:00,1.5451,1.5454,1.5448,1.5448,1886300021.0
2008-10-27 16:44:00,1.5449,1.5456,1.5449,1.5455,1886300021.0
2008-10-27 16:45:00,1.5456,1.5456,1.5441,1.5444,1886300021.0
2008-10-27 16:46:00,1.5443,1.5454,1.5441,1.5449,1886300021.0
2008-10-27 16:47:00,1.545,1.5453,1.5448,1.545,1886300021.0
2008-10-27 16:48:00,1.5451,1.5462,1.545,1.5459,1886300021.0
2008-10-27 16:49:00,1.546,1.5465,1.5459,1.5463,1886300021.0
2008-10-27 16:50:00,1.5462,1.549,1.5462,1.549,1886300021.0
2008-10-27 16:51:00,1.5491,1.5492,1.5487,1.5491,1886300021.0
2008-10-27 16:52:00,1.5492,1.55,1.5492,1.5498,1886300021.0
2008-10-27 16:53:00,1.5497,1.5512,1.5496,1.5506,1886300021.0
2008-10-27 16:54:00,1.5505,1.5512,1.5505,1.5507,1886300021.0
2008-10-27 16:55:00,1.5506,1.5508,1.5505,1.5505,1886300021.0
2008-10-27 16:56:00,1.5504,1.5506,1.5497,1.5497,1886300021.0
2008-10-27 16:57:00,1.5496,1.5502,1.5496,1.5502,1886300021.0
2008-10-27 16:58:00,1.5501,1.5501,1.549,1.549,1886300021.0
2008-10-27 16:59:00,1.5491,1.5492,1.5472,1.5472,1886300021.0
2008-10-27 17:00:00,1.5471,1.548,1.5462,1.548,1886300021.0
2008-10-27 17:01:00,1.5481,1.5483,1.5471,1.5478,1886300021.0
2008-10-27 17:02:00,1.5479,1.5482,1.5477,1.5482,1886300021.0
2008-10-27 17:03:00,1.5483,1.5485,1.5473,1.5473,1886300021.0
2008-10-27 17:04:00,1.5474,1.5494,1.5468,1.5494,1886300021.0
2008-10-27 17:05:00,1.5495,1.5502,1.5491,1.5492,1886300021.0
2008-10-27 17:06:00,1.5493,1.5498,1.549,1.5491,1886300021.0
2008-10-27 17:07:00,1.549,1.549,1.548,1.5488,1886300021.0
2008-10-27 17:08:00,1.5489,1.5512,1.5489,1.5512,1886300021.0
2008-10-27 17:09:00,1.5513,1.5529,1.5513,1.5524,1886300021.0
2008-10-27 17:10:00,1.5523,1.5524,1.5512,1.5517,1886300021.0
2008-10-27 17:11:00,1.5516,1.5517,1.5507,1.551,1886300021.0
2008-10-27 17:12:00,1.5511,1.5512,1.5496,1.5509,1886300021.0
2008-10-27 17:13:00,1.5508,1.5521,1.5507,1.552,1886300021.0
2008-10-27 17:14:00,1.5521,1.5524,1.5512,1.5512,1886300021.0
2008-10-27 17:15:00,1.5513,1.5519,1.5512,1.5517,1886300021.0
2008-10-27 17:16:00,1.5516,1.5522,1.5511,1.5522,1886300021.0
2008-10-27 17:17:00,1.5523,1.553,1.5522,1.5524,1886300021.0
2008-10-27 17:18:00,1.5522,1.5527,1.5515,1.5517,1886300021.0
2008-10-27 17:19:00,1.5516,1.5521,1.5515,1.5521,1886300021.0
2008-10-27 17:20:00,1.552,1.552,1.5518,1.5519,1886300021.0
2008-10-27 17:21:00,1.552,1.5525,1.5517,1.5524,1886300021.0
2008-10-27 17:22:00,1.5525,1.5537,1.5523,1.5532,1886300021.0
2008-10-27 17:23:00,1.5531,1.5532,1.5527,1.553,1886300021.0
2008-10-27 17:24:00,1.5529,1.5533,1.5525,1.5525,1886300021.0
2008-10-27 17:25:00,1.5524,1.5528,1.5519,1.5528,1886300021.0
2008-10-27 17:26:00,1.5529,1.5544,1.5529,1.5537,1886300021.0
2008-10-27 17:27:00,1.554,1.5545,1.5538,1.5541,1886300021.0
2008-10-27 17:28:00,1.554,1.555,1.5534,1.5547,1886300021.0
2008-10-27 17:29:00,1.5546,1.5548,1.5528,1.5528,1886300021.0
2008-10-27 17:30:00,1.5527,1.5527,1.5519,1.552,1886300021.0
2008-10-27 17:31:00,1.54645,1.54645,1.54615,1.54635,1886300021.0
2008-10-27 17:32:00,1.5518,1.552,1.5517,1.5517,1962399991.0
2008-10-27 17:33:00,1.5518,1.5518,1.5509,1.5509,1962399991.0
2008-10-27 17:34:00,1.551,1.5517,1.5509,1.5517,1962399991.0
2008-10-27 17:35:00,1.5518,1.5522,1.5517,1.5522,1962399991.0
2008-10-27 17:36:00,1.5523,1.5525,1.5519,1.552,1962399991.0
2008-10-27 17:37:00,1.5521,1.5526,1.552,1.5523,1962399991.0
2008-10-27 17:38:00,1.5522,1.5522,1.5519,1.5521,1962399991.0
2008-10-27 17:39:00,1.552,1.5521,1.5519,1.552,1962399991.0
2008-10-27 17:40:00,1.5519,1.5523,1.5519,1.5522,1962399991.0
2008-10-27 17:41:00,1.5523,1.5525,1.5518,1.5518,1962399991.0
2008-10-27 17:42:00,1.54485,1.5449,1.5447,1.5449,1962399991.0
2008-10-27 17:43:00,1.5525,1.5537,1.5525,1.5537,313700000.0
2008-10-27 17:44:00,1.5536,1.5536,1.5525,1.5525,313700000.0
2008-10-27 17:45:00,1.5526,1.5526,1.5516,1.5516,313700000.0
2008-10-27 17:46:00,1.5517,1.5517,1.5502,1.5502,313700000.0
2008-10-27 17:47:00,1.5501,1.5508,1.5499,1.5507,313700000.0
2008-10-27 17:48:00,1.5508,1.5512,1.5507,1.551,313700000.0
2008-10-27 17:49:00,1.5509,1.5516,1.5507,1.5514,313700000.0
2008-10-27 17:50:00,1.5515,1.5516,1.5514,1.5515,313700000.0
2008-10-27 17:51:00,1.5516,1.553,1.5516,1.553,313700000.0
2008-10-27 17:52:00,1.5529,1.5544,1.5528,1.5538,313700000.0
2008-10-27 17:53:00,1.5537,1.5546,1.553,1.5532,313700000.0
2008-10-27 17:54:00,1.5533,1.5545,1.5532,1.5542,313700000.0
2008-10-27 17:55:00,1.5541,1.5563,1.5541,1.5562,313700000.0
2008-10-27 17:56:00,1.5563,1.557,1.5553,1.557,313700000.0
2008-10-27 17:57:00,1.5571,1.558,1.557,1.558,313700000.0
2008-10-27 17:58:00,1.5581,1.5588,1.558,1.5587,313700000.0
2008-10-27 17:59:00,1.5586,1.5586,1.5572,1.5572,313700000.0
2008-10-27 18:00:00,1.5573,1.5578,1.557,1.5578,313700000.0
2008-10-27 18:01:00,1.5577,1.5587,1.5573,1.5587,313700000.0
2008-10-27 18:02:00,1.5586,1.5595,1.5586,1.5587,313700000.0
2008-10-27 18:03:00,1.5588,1.5592,1.5588,1.5592,313700000.0
2008-10-27 18:04:00,1.5591,1.5592,1.5588,1.5591,313700000.0
2008-10-27 18:05:00,1.559,1.5592,1.5588,1.5592,313700000.0
2008-10-27 18:06:00,1.5593,1.5596,1.5589,1.5591,313700000.0
2008-10-27 18:07:00,1.5592,1.5592,1.5577,1.5577,313700000.0
2008-10-27 18:08:00,1.5578,1.5578,1.5549,1.5551,313700000.0
2008-10-27 18:09:00,1.555,1.5579,1.555,1.5579,313700000.0
2008-10-27 18:10:00,1.558,1.5581,1.5571,1.5571,313700000.0
2008-10-27 18:11:00,1.557,1.557,1.5559,1.5561,313700000.0
2008-10-27 18:12:00,1.556,1.5562,1.5556,1.5556,313700000.0
2008-10-27 18:13:00,1.5555,1.5562,1.5555,1.5562,313700000.0
2008-10-27 18:14:00,1.5563,1.5567,1.556,1.5563,313700000.0
2008-10-27 18:15:00,1.5562,1.5574,1.556,1.5566,313700000.0
2008-10-27 18:16:00,1.5565,1.5573,1.5565,1.5572,313700000.0
2008-10-27 18:17:00,1.55235,1.55295,1.55185,1.5524,313700000.0
2008-10-27 18:18:00,1.55245,1.55245,1.5513,1.55155,383200000.0
2008-10-27 18:19:00,1.5515,1.552,1.55135,1.552,296400000.0
2008-10-27 18:20:00,1.552,1.5521,1.5517,1.5518,231500000.0
2008-10-27 18:21:00,1.55195,1.5527,1.55145,1.55245,375799998.0
2008-10-27 18:22:00,1.55255,1.55375,1.5523,1.5531,378300001.0
2008-10-27 18:23:00,1.55305,1.55305,1.55225,1.55225,316400000.0
2008-10-27 18:24:00,1.55255,1.55325,1.5523,1.5525,265800000.0
2008-10-27 18:25:00,1.5525,1.55285,1.5517,1.55285,398400000.0
2008-10-27 18:26:00,1.55285,1.55495,1.5527,1.55385,476200000.0
2008-10-27 18:27:00,1.55385,1.55445,1.5535,1.55365,470799998.0
2008-10-27 18:28:00,1.55365,1.5549,1.55295,1.55445,365900000.0
2008-10-27 18:29:00,1.55445,1.55465,1.55255,1.5526,371600000.0
2008-10-27 18:30:00,1.5526,1.55275,1.55175,1.5519,415800000.0
2008-10-27 18:31:00,1.5519,1.5523,1.5516,1.55175,377100000.0
2008-10-27 18:32:00,1.55175,1.552,1.55165,1.55165,165200000.0
2008-10-27 18:33:00,1.5517,1.5517,1.55075,1.55095,198400000.0
2008-10-27 18:34:00,1.55095,1.55165,1.5506,1.55165,183700000.0
2008-10-27 18:35:00,1.5517,1.5522,1.55165,1.5522,122600000.0
2008-10-27 18:36:00,1.55225,1.55245,1.5517,1.55215,328100000.0
2008-10-27 18:37:00,1.552,1.55255,1.5519,1.55215,247000000.0
2008-10-27 18:38:00,1.5521,1.5521,1.55175,1.55195,406200000.0
2008-10-27 18:39:00,1.55195,1.55205,1.55185,1.55185,322600000.0
2008-10-27 18:40:00,1.5519,1.55225,1.55185,1.55225,105600000.0
2008-10-27 18:41:00,1.55225,1.5524,1.55165,1.55165,200800000.0
2008-10-27 18:42:00,1.55165,1.55235,1.55165,1.55235,115200000.0
2008-10-27 18:43:00,1.55245,1.5536,1.55235,1.5536,172000000.0
2008-10-27 18:44:00,1.5536,1.5536,1.55235,1.55235,263500000.0
2008-10-27 18:45:00,1.5524,1.55255,1.55145,1.55145,237800000.0
2008-10-27 18:46:00,1.55145,1.55155,1.55005,1.55015,242900000.0
2008-10-27 18:47:00,1.5502,1.55085,1.5498,1.55075,407500000.0
2008-10-27 18:48:00,1.55065,1.5511,1.55025,1.5506,343700000.0
2008-10-27 18:49:00,1.55055,1.55155,1.55055,1.5513,355500000.0
2008-10-27 18:50:00,1.55125,1.5516,1.55125,1.5514,274500000.0
2008-10-27 18:51:00,1.5514,1.55295,1.5514,1.55285,257900000.0
2008-10-27 18:52:00,1.55285,1.55425,1.55275,1.5536,292300000.0
2008-10-27 18:53:00,1.5536,1.5544,1.5527,1.55305,248200000.0
2008-10-27 18:54:00,1.553,1.55455,1.55285,1.5541,281000000.0
2008-10-27 18:55:00,1.5541,1.55645,1.5539,1.55625,329800000.0
2008-10-27 18:56:00,1.5561,1.5569,1.55475,1.5569,216800000.0
2008-10-27 18:57:00,1.5569,1.5579,1.5569,1.5579,202600000.0
2008-10-27 18:58:00,1.55805,1.55885,1.5578,1.5586,281400000.0
2008-10-27 18:59:00,1.5584,1.5584,1.55685,1.5571,228400000.0
2008-10-27 19:00:00,1.5571,1.5578,1.5568,1.5575,268000000.0
2008-10-27 19:01:00,1.55715,1.5587,1.55705,1.5587,186200000.0
2008-10-27 19:02:00,1.55865,1.55935,1.55835,1.55855,160700002.0
2008-10-27 19:03:00,1.55855,1.55905,1.55855,1.55905,82400000.0
2008-10-27 19:04:00,1.559,1.55915,1.55855,1.55895,120600000.0
2008-10-27 19:05:00,1.55895,1.5594,1.55875,1.55905,118100000.0
2008-10-27 19:06:00,1.55905,1.5596,1.55885,1.55895,227000000.0
2008-10-27 19:07:00,1.5589,1.5589,1.55695,1.557,267000001.0
2008-10-27 19:08:00,1.557,1.5572,1.55465,1.5549,208600000.0
2008-10-27 19:09:00,1.5549,1.5579,1.5548,1.5579,211000000.0
2008-10-27 19:10:00,1.5579,1.55805,1.55585,1.55615,184700000.0
2008-10-27 19:11:00,1.55615,1.55645,1.55595,1.556,148600000.0
2008-10-27 19:12:00,1.55595,1.55615,1.5553,1.5553,138700000.0
2008-10-27 19:13:00,1.5553,1.5564,1.5553,1.5564,136500000.0
2008-10-27 19:14:00,1.5563,1.5565,1.55585,1.55615,84300000.0
2008-10-27 19:15:00,1.55615,1.55725,1.5559,1.5563,159300000.0
2008-10-27 19:16:00,1.55625,1.55735,1.55625,1.5573,154100000.0
2008-10-27 19:17:00,1.55725,1.5576,1.55625,1.55725,143800000.0
2008-10-27 19:18:00,1.55735,1.5579,1.5569,1.5574,192500000.0
2008-10-27 19:19:00,1.5574,1.5579,1.5559,1.5559,242800000.0
2008-10-27 19:20:00,1.556,1.55715,1.55595,1.55655,279900000.0
2008-10-27 19:21:00,1.55655,1.55695,1.5562,1.55695,215000000.0
2008-10-27 19:22:00,1.55695,1.55725,1.55695,1.55715,56000000.0
2008-10-27 19:23:00,1.5572,1.5583,1.55705,1.5582,112300000.0
2008-10-27 19:24:00,1.5582,1.55845,1.55805,1.55825,169000000.0
2008-10-27 19:25:00,1.55825,1.55825,1.5574,1.5581,80200000.0
2008-10-27 19:26:00,1.5581,1.55915,1.5581,1.55915,53900000.0
2008-10-27 19:27:00,1.55915,1.55915,1.558,1.55845,151300000.0
2008-10-27 19:28:00,1.5585,1.55885,1.55815,1.5583,216200000.0
2008-10-27 19:29:00,1.5585,1.55955,1.5584,1.5592,108600000.0
2008-10-27 19:30:00,1.5591,1.5593,1.55815,1.5592,94400000.0
2008-10-27 19:31:00,1.5592,1.56055,1.5592,1.56055,180000000.0
2008-10-27 19:32:00,1.56055,1.56075,1.55985,1.55995,117000000.0
2008-10-27 19:33:00,1.55995,1.5602,1.55995,1.55995,68400000.0
2008-10-27 19:34:00,1.5599,1.5609,1.5599,1.5609,108800000.0
2008-10-27 19:35:00,1.56095,1.56145,1.5607,1.5608,188800000.0
2008-10-27 19:36:00,1.5608,1.5608,1.55945,1.5607,197899998.0
2008-10-27 19:37:00,1.56085,1.56105,1.5596,1.55965,187900000.0
2008-10-27 19:38:00,1.55965,1.56035,1.55925,1.5593,125500000.0
2008-10-27 19:39:00,1.5593,1.56,1.55825,1.55975,189000000.0
2008-10-27 19:40:00,1.55955,1.55985,1.55925,1.5595,58300000.0
2008-10-27 19:41:00,1.5595,1.5602,1.5593,1.56015,135900000.0
2008-10-27 19:42:00,1.5602,1.5631,1.5602,1.5631,224400000.0
2008-10-27 19:43:00,1.5631,1.56725,1.5629,1.5669,255100000.0
2008-10-27 19:44:00,1.56705,1.5672,1.5661,1.56695,293400000.0
2008-10-27 19:45:00,1.56695,1.56755,1.56615,1.5664,221800000.0
2008-10-27 19:46:00,1.5664,1.5666,1.56515,1.56655,208800000.0
2008-10-27 19:47:00,1.56655,1.56915,1.56655,1.56915,137000000.0
2008-10-27 19:48:00,1.5692,1.5695,1.5685,1.5686,221400000.0
2008-10-27 19:49:00,1.5686,1.56975,1.56835,1.56975,238800000.0
2008-10-27 19:50:00,1.56975,1.5698,1.5691,1.56955,188600000.0
2008-10-27 19:51:00,1.56955,1.57025,1.5693,1.57015,184000000.0
2008-10-27 19:52:00,1.57015,1.5702,1.5694,1.56955,205900000.0
2008-10-27 19:53:00,1.56955,1.5698,1.56955,1.5696,221600000.0
2008-10-27 19:54:00,1.56915,1.5697,1.5691,1.5695,191400000.0
2008-10-27 19:55:00,1.5695,1.5695,1.56885,1.56935,268800000.0
2008-10-27 19:56:00,1.56935,1.56935,1.56565,1.5663,228200000.0
2008-10-27 19:57:00,1.5663,1.56655,1.56535,1.56555,201000000.0
2008-10-27 19:58:00,1.56555,1.5663,1.56555,1.56595,166600000.0
2008-10-27 19:59:00,1.56595,1.56655,1.56595,1.56615,202200000.0
2008-10-27 20:00:00,1.5662,1.5663,1.56495,1.5656,320500000.0
2008-10-27 20:01:00,1.5657,1.5657,1.564,1.5641,154400000.0
2008-10-27 20:02:00,1.5641,1.5641,1.56275,1.5631,228200000.0
2008-10-27 20:03:00,1.5631,1.56335,1.56275,1.56305,108800000.0
2008-10-27 20:04:00,1.5632,1.5632,1.5629,1.563,81400000.0
2008-10-27 20:05:00,1.563,1.56305,1.56215,1.56215,209400000.0
2008-10-27 20:06:00,1.56215,1.56225,1.5612,1.5614,259000000.0
2008-10-27 20:07:00,1.5614,1.56185,1.56115,1.56185,169800000.0
2008-10-27 20:08:00,1.5618,1.5626,1.5614,1.5623,189600000.0
2008-10-27 20:09:00,1.5623,1.5636,1.5622,1.5636,288400000.0
2008-10-27 20:10:00,1.56365,1.56475,1.56305,1.56345,137500000.0
2008-10-27 20:11:00,1.56345,1.5636,1.5632,1.5632,166200000.0
2008-10-27 20:12:00,1.56325,1.56355,1.56255,1.56255,257200000.0
2008-10-27 20:13:00,1.5626,1.5626,1.56155,1.56205,308400000.0
2008-10-27 20:14:00,1.5622,1.5623,1.5619,1.56225,98400000.0
2008-10-27 20:15:00,1.5622,1.56265,1.56215,1.56265,166200000.0
2008-10-27 20:16:00,1.56255,1.56285,1.5617,1.56175,104400000.0
2008-10-27 20:17:00,1.5617,1.5624,1.56095,1.56235,157500000.0
2008-10-27 20:18:00,1.5623,1.5623,1.5617,1.5618,47100000.0
2008-10-27 20:19:00,1.5618,1.5621,1.5617,1.56185,97000000.0
2008-10-27 20:20:00,1.5619,1.562,1.56175,1.5618,55400000.0
2008-10-27 20:21:00,1.5618,1.562,1.5618,1.5618,57600000.0
2008-10-27 20:22:00,1.5618,1.5618,1.55995,1.56065,129400000.0
2008-10-27 20:23:00,1.56065,1.5607,1.5601,1.5603,125400000.0
2008-10-27 20:24:00,1.5603,1.56155,1.5591,1.56155,153300000.0
2008-10-27 20:25:00,1.56145,1.5619,1.56045,1.5619,164400000.0
2008-10-27 20:26:00,1.56175,1.56315,1.56175,1.56315,193100000.0
2008-10-27 20:27:00,1.5633,1.5641,1.5633,1.56405,71200000.0
2008-10-27 20:28:00,1.56405,1.56405,1.5632,1.5635,151000000.0
2008-10-27 20:29:00,1.56345,1.56345,1.5626,1.5628,128800000.0
2008-10-27 20:30:00,1.5628,1.563,1.56165,1.5629,161100000.0
2008-10-27 20:31:00,1.56285,1.5629,1.56235,1.5628,141400000.0
2008-10-27 20:32:00,1.56245,1.56255,1.5622,1.56235,84600000.0
2008-10-27 20:33:00,1.56215,1.5622,1.5611,1.56195,158900000.0
2008-10-27 20:34:00,1.56195,1.5628,1.56195,1.5628,67400000.0
2008-10-27 20:35:00,1.5628,1.56325,1.5626,1.5632,159200000.0
2008-10-27 20:36:00,1.5631,1.5637,1.5631,1.5633,173000000.0
2008-10-27 20:37:00,1.5633,1.5633,1.56285,1.5631,139500000.0
2008-10-27 20:38:00,1.5632,1.56325,1.56205,1.56205,114400000.0
2008-10-27 20:39:00,1.5622,1.56275,1.5617,1.56265,128000000.0
2008-10-27 20:40:00,1.5627,1.5627,1.5618,1.5618,120000000.0
2008-10-27 20:41:00,1.56185,1.56315,1.5617,1.56315,201600000.0
2008-10-27 20:42:00,1.56315,1.5633,1.5619,1.5628,64200000.0
2008-10-27 20:43:00,1.5626,1.56515,1.56255,1.56515,113100000.0
2008-10-27 20:44:00,1.56505,1.56575,1.565,1.56565,97200000.0
2008-10-27 20:45:00,1.56565,1.5673,1.56535,1.567,147600000.0
2008-10-27 20:46:00,1.56715,1.5674,1.5649,1.56635,173100001.0
2008-10-27 20:47:00,1.5663,1.56655,1.5652,1.56575,446999980.0
2008-10-27 20:48:00,1.56575,1.56605,1.56485,1.56495,162400000.0
2008-10-27 20:49:00,1.56495,1.5656,1.56425,1.56505,219200000.0
2008-10-27 20:50:00,1.565,1.56505,1.5646,1.5648,71200000.0
2008-10-27 20:51:00,1.5648,1.5652,1.56335,1.56425,259800000.0
2008-10-27 20:52:00,1.56425,1.5644,1.5634,1.5635,182300000.0
2008-10-27 20:53:00,1.5635,1.5636,1.5621,1.5621,159500000.0
2008-10-27 20:54:00,1.5621,1.5652,1.5621,1.56485,337100000.0
2008-10-27 20:55:00,1.5647,1.5649,1.56335,1.56355,88400000.0
2008-10-27 20:56:00,1.56355,1.5639,1.5634,1.56365,68000000.0
2008-10-27 20:57:00,1.56365,1.5639,1.5636,1.5638,69800000.0
2008-10-27 20:58:00,1.5639,1.5639,1.5633,1.5635,81400000.0
2008-10-27 20:59:00,1.5635,1.5635,1.56275,1.5628,94800000.0
2008-10-27 21:00:00,1.56275,1.5632,1.56215,1.5632,159600000.0
2008-10-27 21:01:00,1.5632,1.5635,1.56265,1.56345,115200000.0
2008-10-27 21:02:00,1.56345,1.5636,1.56325,1.5635,101000000.0
2008-10-27 21:03:00,1.5635,1.56395,1.5635,1.5639,97800000.0
2008-10-27 21:04:00,1.564,1.56465,1.564,1.5646,64200000.0
2008-10-27 21:05:00,1.56465,1.5647,1.56455,1.5647,26400000.0
2008-10-27 21:06:00,1.5647,1.5651,1.5645,1.5651,117800000.0
2008-10-27 21:07:00,1.565,1.56685,1.565,1.56665,112100000.0
2008-10-27 21:08:00,1.5666,1.5666,1.56605,1.5663,52000000.0
2008-10-27 21:09:00,1.56615,1.5664,1.5645,1.5647,176800000.0
2008-10-27 21:10:00,1.56495,1.5657,1.56495,1.5655,133000000.0
2008-10-27 21:11:00,1.5655,1.567,1.5655,1.567,43200000.0
2008-10-27 21:12:00,1.567,1.56855,1.5664,1.56855,97700000.0
2008-10-27 21:13:00,1.56805,1.569,1.5678,1.56805,119000000.0
2008-10-27 21:14:00,1.5681,1.5681,1.56705,1.5675,192400000.0
2008-10-27 21:15:00,1.5675,1.5682,1.5669,1.5679,74600000.0
2008-10-27 21:16:00,1.5679,1.5679,1.5676,1.56775,182500000.0
2008-10-27 21:17:00,1.5677,1.5677,1.5669,1.56705,139400000.0
2008-10-27 21:18:00,1.5671,1.56725,1.5651,1.5656,183900000.0
2008-10-27 21:19:00,1.56555,1.5658,1.5652,1.5652,59600000.0
2008-10-27 21:20:00,1.5651,1.5655,1.5644,1.56485,103600000.0
2008-10-27 21:21:00,1.5649,1.56505,1.564,1.56435,139400000.0
2008-10-27 21:22:00,1.56445,1.56555,1.5638,1.56555,157100000.0
2008-10-27 21:23:00,1.56565,1.56565,1.56325,1.56355,73300000.0
2008-10-27 21:24:00,1.56355,1.5645,1.56345,1.5645,58800000.0
2008-10-27 21:25:00,1.5645,1.5645,1.5631,1.56355,169400000.0
2008-10-27 21:26:00,1.5635,1.56505,1.5633,1.56485,173400000.0
2008-10-27 21:27:00,1.56495,1.56595,1.56485,1.56575,45600000.0
2008-10-27 21:28:00,1.5659,1.5661,1.56575,1.56585,39100000.0
2008-10-27 21:29:00,1.5659,1.5664,1.5659,1.5662,68900000.0
2008-10-27 21:30:00,1.5662,1.5662,1.5658,1.56585,43200000.0
2008-10-27 21:31:00,1.56585,1.5661,1.5658,1.5658,33000000.0
2008-10-27 21:32:00,1.5659,1.5661,1.5659,1.5659,120000000.0
2008-10-27 21:33:00,1.56595,1.568,1.56595,1.56785,66800000.0
2008-10-27 21:34:00,1.5679,1.56885,1.5667,1.5667,86800000.0
2008-10-27 21:35:00,1.56685,1.56855,1.56685,1.56795,81700000.0
2008-10-27 21:36:00,1.5679,1.56865,1.56785,1.56865,72200000.0
2008-10-27 21:37:00,1.56865,1.56865,1.56845,1.5686,60000000.0
2008-10-27 21:38:00,1.5686,1.5696,1.5685,1.56935,80800000.0
2008-10-27 21:39:00,1.56935,1.56935,1.5685,1.5692,84000000.0
2008-10-27 21:40:00,1.5692,1.56925,1.56905,1.56915,90000000.0
2008-10-27 21:41:00,1.56915,1.56955,1.5687,1.56885,147200000.0
2008-10-27 21:42:00,1.5689,1.5693,1.5688,1.56915,133800000.0
2008-10-27 21:43:00,1.56925,1.56965,1.5688,1.56965,156400000.0
2008-10-27 21:44:00,1.56965,1.57,1.5695,1.5696,93000000.0
2008-10-27 21:45:00,1.5696,1.5696,1.56875,1.56875,145800000.0
2008-10-27 21:46:00,1.56875,1.5688,1.5664,1.5665,145200000.0
2008-10-27 21:47:00,1.56645,1.5676,1.56615,1.56745,137500000.0
2008-10-27 21:48:00,1.56745,1.5681,1.56745,1.5681,36000000.0
2008-10-27 21:49:00,1.56795,1.56795,1.56745,1.56745,93100000.0
2008-10-27 21:50:00,1.56745,1.56805,1.56745,1.56805,113200000.0
2008-10-27 21:51:00,1.56805,1.56935,1.56805,1.5691,164600000.0
2008-10-27 21:52:00,1.56915,1.5695,1.569,1.5691,120700000.0
2008-10-27 21:53:00,1.56915,1.56955,1.569,1.569,49800000.0
2008-10-27 21:54:00,1.569,1.569,1.5671,1.5675,168000000.0
2008-10-27 21:55:00,1.5675,1.56765,1.5664,1.5669,178200000.0
2008-10-27 21:56:00,1.567,1.56735,1.566,1.56615,185000000.0
2008-10-27 21:57:00,1.56615,1.5665,1.5657,1.56625,228200000.0
2008-10-27 21:58:00,1.56635,1.5665,1.5649,1.56535,222800000.0
2008-10-27 21:59:00,1.5654,1.56625,1.5649,1.56625,164400000.0
2008-10-27 22:00:00,1.56625,1.5663,1.5655,1.5655,145200000.0
2008-10-27 22:01:00,1.5655,1.5657,1.5652,1.56535,166500000.0
2008-10-27 22:02:00,1.5654,1.5655,1.56515,1.56525,22800000.0
2008-10-27 22:03:00,1.56525,1.56525,1.5651,1.56525,66000000.0
2008-10-27 22:04:00,1.56525,1.56525,1.56435,1.5647,114799999.0
2008-10-27 22:05:00,1.5647,1.56475,1.56305,1.56315,134100000.0
2008-10-27 22:06:00,1.56305,1.5633,1.5622,1.5622,215900000.0
2008-10-27 22:07:00,1.56235,1.56235,1.56145,1.56145,80700000.0
2008-10-27 22:08:00,1.5614,1.5618,1.5603,1.56035,97200000.0
2008-10-27 22:09:00,1.56035,1.56065,1.5578,1.5583,162690010.0
2008-10-27 22:10:00,1.558,1.5585,1.55755,1.5581,164500000.0
2008-10-27 22:11:00,1.5581,1.55845,1.55795,1.55795,197600000.0
2008-10-27 22:12:00,1.55795,1.55795,1.55615,1.5567,162000000.0
2008-10-27 22:13:00,1.5567,1.5573,1.55615,1.55715,133900000.0
2008-10-27 22:14:00,1.55715,1.55725,1.5568,1.5569,128400000.0
2008-10-27 22:15:00,1.55645,1.55655,1.5549,1.5552,186400000.0
2008-10-27 22:16:00,1.5552,1.5552,1.5544,1.5552,149800000.0
2008-10-27 22:17:00,1.5552,1.55535,1.555,1.5551,56400000.0
2008-10-27 22:18:00,1.5551,1.55575,1.5551,1.5555,74400000.0
2008-10-27 22:19:00,1.5557,1.5566,1.55535,1.5558,88300000.0
2008-10-27 22:20:00,1.55575,1.55605,1.5557,1.556,44400000.0
2008-10-27 22:21:00,1.556,1.5563,1.55595,1.55615,89400000.0
2008-10-27 22:22:00,1.55625,1.55725,1.55625,1.55695,185400000.0
2008-10-27 22:23:00,1.5569,1.5569,1.55545,1.5558,103700000.0
2008-10-27 22:24:00,1.5559,1.556,1.5554,1.5559,107300000.0
2008-10-27 22:25:00,1.5559,1.55605,1.5558,1.55585,63600000.0
2008-10-27 22:26:00,1.55585,1.5559,1.55475,1.5551,143500000.0
2008-10-27 22:27:00,1.555,1.55575,1.5545,1.55575,174000000.0
2008-10-27 22:28:00,1.55575,1.5565,1.55575,1.5565,121700000.0
2008-10-27 22:29:00,1.5565,1.5579,1.55625,1.5573,86800000.0
2008-10-27 22:30:00,1.5573,1.55775,1.55695,1.5571,91600002.0
2008-10-27 22:31:00,1.55735,1.5574,1.5571,1.55715,158200002.0
2008-10-27 22:32:00,1.55715,1.55765,1.5571,1.5576,204600008.0
2008-10-27 22:33:00,1.5576,1.55875,1.5573,1.55875,102400000.0
2008-10-27 22:34:00,1.55875,1.55915,1.55815,1.55815,37900000.0
2008-10-27 22:35:00,1.55815,1.55845,1.55775,1.55815,115300000.0
2008-10-27 22:36:00,1.5582,1.55855,1.558,1.5584,74200000.0
2008-10-27 22:37:00,1.5584,1.55845,1.55785,1.55825,94000000.0
2008-10-27 22:38:00,1.5582,1.5586,1.55815,1.5586,79800000.0
2008-10-27 22:39:00,1.5586,1.55915,1.5585,1.5586,67200000.0
2008-10-27 22:40:00,1.5586,1.55895,1.5584,1.5586,79200000.0
2008-10-27 22:41:00,1.5586,1.55935,1.5586,1.5592,54500000.0
2008-10-27 22:42:00,1.5592,1.5592,1.55845,1.5586,32200000.0
2008-10-27 22:43:00,1.55865,1.55875,1.5586,1.5586,37200000.0
2008-10-27 22:44:00,1.5586,1.5586,1.5582,1.5583,65100000.0
2008-10-27 22:45:00,1.5585,1.55895,1.558,1.5581,132600000.0
2008-10-27 22:46:00,1.5581,1.55845,1.5581,1.5583,19200000.0
2008-10-27 22:47:00,1.55845,1.55895,1.5583,1.5586,109600000.0
2008-10-27 22:48:00,1.5582,1.5584,1.5582,1.5582,14400000.0
2008-10-27 22:49:00,1.5581,1.5582,1.5581,1.5582,9400000.0
2008-10-27 22:50:00,1.5582,1.55835,1.558,1.558,94800000.0
2008-10-27 22:51:00,1.55815,1.5582,1.55725,1.55725,46600000.0
2008-10-27 22:52:00,1.55715,1.55715,1.557,1.557,8400000.0
2008-10-27 22:53:00,1.55695,1.5574,1.55655,1.5569,98199999.0
2008-10-27 22:54:00,1.5569,1.5569,1.5563,1.5563,257999994.0
2008-10-27 22:55:00,1.5563,1.5564,1.55525,1.55635,155100000.0
2008-10-27 22:56:00,1.55635,1.55635,1.5556,1.5557,328900000.0
2008-10-27 22:57:00,1.555,1.5552,1.55465,1.5548,102600000.0
2008-10-27 22:58:00,1.55485,1.5556,1.55465,1.5554,48600000.0
2008-10-27 22:59:00,1.5554,1.5554,1.5546,1.5549,103000000.0
2008-10-27 23:00:00,1.55475,1.55505,1.55365,1.55385,48600000.0
2008-10-27 23:01:00,1.55385,1.55385,1.55385,1.55385,18000000.0
2008-10-27 23:02:00,1.55385,1.5542,1.5538,1.5541,49800000.0
2008-10-27 23:03:00,1.55415,1.55425,1.5541,1.55425,13200000.0
2008-10-27 23:04:00,1.5541,1.5541,1.5541,1.5541,3000000.0
2008-10-27 23:05:00,1.55383,1.55398,1.55371,1.55382,24000000.0
2008-10-27 23:06:00,1.55425,1.55425,1.5541,1.5541,6000000.0
2008-10-27 23:07:00,1.55425,1.5543,1.55425,1.5543,13600000.0
2008-10-27 23:08:00,1.5543,1.5543,1.553,1.55325,72600000.0
2008-10-27 23:09:00,1.55285,1.5535,1.5528,1.55285,34200000.0
2008-10-27 23:10:00,1.553,1.553,1.5525,1.55285,21000000.0
2008-10-27 23:11:00,1.5528,1.55285,1.5528,1.55285,6000000.0
2008-10-27 23:12:00,1.55265,1.55265,1.5526,1.5526,45000000.0
2008-10-27 23:13:00,1.5526,1.5526,1.55095,1.5516,376600000.0
2008-10-27 23:14:00,1.5518,1.5518,1.5518,1.5518,12000000.0
2008-10-27 23:15:00,1.5518,1.5518,1.5518,1.5518,4200000.0
2008-10-27 23:16:00,1.5519,1.55225,1.5519,1.5521,22200000.0
2008-10-27 23:17:00,1.552,1.552,1.5519,1.5519,6000000.0
2008-10-27 23:18:00,1.5519,1.5525,1.5519,1.5523,31200000.0
2008-10-27 23:19:00,1.5522,1.55295,1.5522,1.55285,56400000.0
2008-10-27 23:20:00,1.55285,1.55285,1.55225,1.5524,18000000.0
2008-10-27 23:21:00,1.5524,1.55285,1.5524,1.55285,11000000.0
2008-10-27 23:22:00,1.5528,1.553,1.5528,1.553,10400000.0
2008-10-27 23:23:00,1.55315,1.55335,1.55265,1.55325,25000000.0
2008-10-27 23:24:00,1.55305,1.5539,1.55265,1.55375,36300000.0
2008-10-27 23:25:00,1.5539,1.55445,1.5536,1.5536,13400000.0
2008-10-27 23:26:00,1.55379,1.55392,1.55332,1.5539,276400000.0
2008-10-27 23:27:00,1.5544,1.5544,1.5537,1.5537,4000000.0
2008-10-27 23:28:00,1.5541,1.55475,1.5541,1.55465,43000000.0
2008-10-27 23:29:00,1.55465,1.55605,1.55465,1.55605,37900000.0
2008-10-27 23:30:00,1.55605,1.55605,1.55565,1.55565,27000000.0
2008-10-27 23:31:00,1.5558,1.5561,1.5552,1.55565,53200000.0
2008-10-27 23:32:00,1.55503,1.55553,1.55503,1.55547,19000000.0
2008-10-27 23:33:00,1.55555,1.5558,1.55555,1.55565,24000000.0
2008-10-27 23:34:00,1.55514,1.55563,1.55514,1.55563,57600000.0
2008-10-27 23:35:00,1.55567,1.55567,1.55524,1.55524,47400000.0
2008-10-27 23:36:00,1.55573,1.55573,1.5547,1.5549,80200000.0
2008-10-27 23:37:00,1.5556,1.5566,1.5552,1.55565,81400000.0
2008-10-27 23:38:00,1.5549,1.5555,1.54775,1.54775,52200000.0
2008-10-27 23:39:00,1.5478,1.55705,1.5477,1.55645,57200000.0
2008-10-27 23:40:00,1.55675,1.55675,1.55675,1.55675,3000000.0
2008-10-27 23:41:00,1.55687,1.5571,1.5564,1.55703,75000000.0
2008-10-27 23:42:00,1.5562,1.55655,1.556,1.5561,7400000.0
2008-10-27 23:43:00,1.5561,1.55655,1.5547,1.55565,46700000.0
2008-10-27 23:44:00,1.5556,1.5556,1.5552,1.5552,4000000.0
2008-10-27 23:45:00,1.55515,1.55525,1.55485,1.55525,27400000.0
2008-10-27 23:46:00,1.55535,1.55535,1.55475,1.55475,55400000.0
2008-10-27 23:47:00,1.55475,1.55475,1.55475,1.55475,3000000.0
2008-10-27 23:48:00,1.55455,1.55471,1.55415,1.55415,101700000.0
2008-10-27 23:49:00,1.55452,1.55481,1.55452,1.55458,85500000.0
2008-10-27 23:50:00,1.55495,1.55505,1.5541,1.5549,18200000.0
2008-10-27 23:51:00,1.55505,1.55545,1.55415,1.5552,36600000.0
2008-10-27 23:52:00,1.55505,1.55517,1.55483,1.55483,26400000.0
2008-10-27 23:53:00,1.55525,1.55535,1.55525,1.55535,6000000.0
2008-10-27 23:54:00,1.55513,1.55513,1.5545,1.5545,22800000.0
2008-10-27 23:55:00,1.55495,1.55505,1.55495,1.55505,9000000.0
2008-10-27 23:56:00,1.55509,1.55532,1.55471,1.55506,30000000.0
2008-10-27 23:57:00,1.55504,1.55518,1.5547,1.55475,7200000.0
2008-10-27 23:58:00,1.55525,1.55525,1.55455,1.55495,47800000.0
2008-10-27 23:59:00,1.5548,1.5548,1.55395,1.55435,45000000.0
2008-10-28 00:00:00,1.5544,1.5544,1.55335,1.55345,20200000.0
2008-10-28 00:01:00,1.5535,1.5535,1.5535,1.5535,3700000.0
2008-10-28 00:02:00,1.5535,1.5535,1.5535,1.5535,14800000.0
2008-10-28 00:03:00,1.55345,1.55345,1.5533,1.5533,6600000.0
2008-10-28 00:04:00,1.5529,1.5529,1.55269,1.55269,16200000.0
2008-10-28 00:05:00,1.5533,1.5533,1.5533,1.5533,1800000.0
2008-10-28 00:06:00,1.55295,1.5534,1.55295,1.5534,16600000.0
2008-10-28 00:07:00,1.55335,1.55335,1.55305,1.55305,8800000.0
2008-10-28 00:08:00,1.55305,1.55305,1.55277,1.55288,41400000.0
2008-10-28 00:09:00,1.55293,1.55305,1.55262,1.55305,44400000.0
2008-10-28 00:10:00,1.5533,1.5533,1.55225,1.55275,15600000.0
2008-10-28 00:11:00,1.55264,1.55264,1.55218,1.55252,145400000.0
2008-10-28 00:12:00,1.5527,1.5527,1.5527,1.5527,1000000.0
2008-10-28 00:13:00,1.55255,1.55255,1.55255,1.55255,1800000.0
2008-10-28 00:14:00,1.5527,1.5527,1.5527,1.5527,1000000.0
2008-10-28 00:15:00,1.55255,1.55255,1.55255,1.55255,3000000.0
2008-10-28 00:16:00,1.5526,1.5527,1.55255,1.5527,5200000.0
2008-10-28 00:17:00,1.55255,1.5529,1.55255,1.5529,8400000.0
2008-10-28 00:18:00,1.5527,1.5528,1.5527,1.5528,20400000.0
2008-10-28 00:19:00,1.55285,1.5532,1.55285,1.5532,26600000.0
2008-10-28 00:20:00,1.5532,1.5532,1.5532,1.5532,45000000.0
2008-10-28 00:21:00,1.5532,1.5532,1.5528,1.5529,13200000.0
2008-10-28 00:22:00,1.5529,1.5529,1.5529,1.5529,13000000.0
2008-10-28 00:23:00,1.5529,1.5529,1.5529,1.5529,4000000.0
2008-10-28 00:24:00,1.5529,1.5529,1.5529,1.5529,47000000.0
2008-10-28 00:25:00,1.5529,1.55325,1.5529,1.5532,77800000.0
2008-10-28 00:26:00,1.5533,1.5534,1.5532,1.5534,10000000.0
2008-10-28 00:27:00,1.5532,1.55325,1.5532,1.55325,11600000.0
2008-10-28 00:28:00,1.5532,1.5534,1.5532,1.55335,21000000.0
2008-10-28 00:29:00,1.55335,1.5534,1.5532,1.5532,13200000.0
2008-10-28 00:30:00,1.55315,1.55315,1.55315,1.55315,1200000.0
2008-10-28 00:31:00,1.55315,1.5532,1.55315,1.55315,22200000.0
2008-10-28 00:32:00,1.55315,1.55315,1.5531,1.5531,3200000.0
2008-10-28 00:33:00,1.5531,1.5531,1.5531,1.5531,2400000.0
2008-10-28 00:34:00,1.5531,1.5531,1.55295,1.5531,4200000.0
2008-10-28 00:35:00,1.55315,1.5532,1.55315,1.5532,15000000.0
2008-10-28 00:36:00,1.55315,1.5532,1.55315,1.5532,3400000.0
2008-10-28 00:37:00,1.5527,1.55294,1.5527,1.55275,49000000.0
2008-10-28 00:38:00,1.5532,1.5532,1.55315,1.5532,4200000.0
2008-10-28 00:39:00,1.5532,1.55325,1.55275,1.55295,18200000.0
2008-10-28 00:40:00,1.55275,1.55325,1.55275,1.55325,11800000.0
2008-10-28 00:41:00,1.5532,1.55325,1.55245,1.55275,38400000.0
2008-10-28 00:42:00,1.5524,1.55335,1.5524,1.55335,26400000.0
2008-10-28 00:43:00,1.55365,1.55435,1.5535,1.5541,29400000.0
2008-10-28 00:44:00,1.5537,1.5537,1.5536,1.5536,3600000.0
2008-10-28 00:45:00,1.5534,1.5536,1.55295,1.55295,16800000.0
2008-10-28 00:46:00,1.5529,1.5529,1.5528,1.55285,38800000.0
2008-10-28 00:47:00,1.55242,1.55287,1.55225,1.55281,114100000.0
2008-10-28 00:48:00,1.55268,1.55292,1.55268,1.55277,132100000.0
2008-10-28 00:49:00,1.55245,1.55275,1.55226,1.55233,51100000.0
2008-10-28 00:50:00,1.55212,1.55278,1.55212,1.55267,143000000.0
2008-10-28 00:51:00,1.5528,1.5528,1.5528,1.5528,24000000.0
2008-10-28 00:52:00,1.5528,1.5528,1.5528,1.5528,12000000.0
2008-10-28 00:53:00,1.55285,1.55285,1.5528,1.5528,25800000.0
2008-10-28 00:54:00,1.55215,1.5523,1.55195,1.5523,5400000.0
2008-10-28 00:55:00,1.55185,1.55237,1.55176,1.55191,210700000.0
2008-10-28 00:56:00,1.55245,1.5529,1.55245,1.5529,5400000.0
2008-10-28 00:57:00,1.55245,1.55266,1.55245,1.55248,52200000.0
2008-10-28 00:58:00,1.55267,1.55267,1.55231,1.55231,42600000.0
2008-10-28 00:59:00,1.55305,1.5533,1.55305,1.55315,19200000.0
2008-10-28 01:00:00,1.55315,1.55315,1.55315,1.55315,1800000.0
2008-10-28 01:01:00,1.55305,1.55315,1.55305,1.55315,3000000.0
2008-10-28 01:02:00,1.5532,1.5532,1.55305,1.55305,45000000.0
2008-10-28 01:03:00,1.55305,1.55335,1.55295,1.55305,57000000.0
2008-10-28 01:04:00,1.5531,1.55365,1.55305,1.55345,96600000.0
2008-10-28 01:05:00,1.55345,1.55345,1.5533,1.55345,27000000.0
2008-10-28 01:06:00,1.5535,1.554,1.5535,1.55395,48600000.0
2008-10-28 01:07:00,1.55395,1.55405,1.55395,1.554,44400000.0
2008-10-28 01:08:00,1.55395,1.5551,1.5532,1.5547,156000000.0
2008-10-28 01:09:00,1.55475,1.55545,1.55475,1.55545,73200000.0
2008-10-28 01:10:00,1.55545,1.5556,1.55515,1.5556,65400000.0
2008-10-28 01:11:00,1.5556,1.5557,1.5555,1.5555,73200000.0
2008-10-28 01:12:00,1.5555,1.5555,1.5555,1.5555,4800000.0
2008-10-28 01:13:00,1.55545,1.55575,1.55505,1.5555,53200000.0
2008-10-28 01:14:00,1.55565,1.5558,1.55535,1.5554,35600000.0
2008-10-28 01:15:00,1.5555,1.5555,1.5555,1.5555,3000000.0
2008-10-28 01:16:00,1.55545,1.55545,1.55535,1.55535,31800000.0
2008-10-28 01:17:00,1.5554,1.5555,1.5554,1.5554,12600000.0
2008-10-28 01:18:00,1.55517,1.55563,1.555,1.55552,50500000.0
2008-10-28 01:19:00,1.55555,1.55555,1.55555,1.55555,1200000.0
2008-10-28 01:20:00,1.55555,1.55555,1.55555,1.55555,5400000.0
2008-10-28 01:21:00,1.5555,1.5555,1.55335,1.5536,43200000.0
2008-10-28 01:22:00,1.5539,1.5539,1.5523,1.55285,101000000.0
2008-10-28 01:23:00,1.55275,1.55405,1.55275,1.55365,77400000.0
2008-10-28 01:24:00,1.55395,1.5541,1.5535,1.5538,40200000.0
2008-10-28 01:25:00,1.55341,1.55363,1.5529,1.55326,72700000.0
2008-10-28 01:26:00,1.55296,1.55373,1.55286,1.55332,112500000.0
2008-10-28 01:27:00,1.55425,1.5554,1.55375,1.5554,68900000.0
2008-10-28 01:28:00,1.5554,1.55555,1.55445,1.55465,79200000.0
2008-10-28 01:29:00,1.5543,1.5556,1.5543,1.55475,117100000.0
2008-10-28 01:30:00,1.555,1.55555,1.5523,1.55325,137400000.0
2008-10-28 01:31:00,1.55245,1.55245,1.5519,1.5519,41600000.0
2008-10-28 01:32:00,1.5519,1.5521,1.5519,1.5521,8400000.0
2008-10-28 01:33:00,1.5518,1.55198,1.55113,1.55172,121400000.0
2008-10-28 01:34:00,1.55186,1.55216,1.55124,1.55148,158000000.0
2008-10-28 01:35:00,1.5519,1.5519,1.55165,1.5519,23400000.0
2008-10-28 01:36:00,1.5517,1.5517,1.5517,1.5517,3000000.0
2008-10-28 01:37:00,1.5519,1.5519,1.5519,1.5519,3000000.0
2008-10-28 01:38:00,1.5519,1.5521,1.5519,1.5521,9100000.0
2008-10-28 01:39:00,1.552,1.5521,1.5519,1.5521,27000000.0
2008-10-28 01:40:00,1.5519,1.5519,1.5519,1.5519,3000000.0
2008-10-28 01:41:00,1.55173,1.55174,1.55137,1.55137,76400000.0
2008-10-28 01:42:00,1.55142,1.55189,1.5512,1.5512,139800000.0
2008-10-28 01:43:00,1.5518,1.5519,1.5518,1.5519,12000000.0
2008-10-28 01:44:00,1.55126,1.55195,1.55116,1.55195,54400000.0
2008-10-28 01:45:00,1.55194,1.55214,1.55154,1.55154,48000000.0
2008-10-28 01:46:00,1.55187,1.55194,1.55164,1.55194,11400000.0
2008-10-28 01:47:00,1.5518,1.5518,1.5517,1.5517,4000000.0
2008-10-28 01:48:00,1.5515,1.5519,1.5515,1.5519,26200000.0
2008-10-28 01:49:00,1.5518,1.5518,1.5517,1.5517,4600000.0
2008-10-28 01:50:00,1.5517,1.5517,1.5517,1.5517,2800000.0
2008-10-28 01:51:00,1.5517,1.5523,1.5517,1.5523,38200000.0
2008-10-28 01:52:00,1.5523,1.5523,1.5523,1.5523,8800000.0
2008-10-28 01:53:00,1.5523,1.5523,1.5523,1.5523,8400000.0
2008-10-28 01:54:00,1.5523,1.5523,1.5523,1.5523,22200000.0
2008-10-28 01:55:00,1.5523,1.5527,1.5523,1.5527,25200000.0
2008-10-28 01:56:00,1.5527,1.55275,1.5526,1.5526,15000000.0
2008-10-28 01:57:00,1.5526,1.5526,1.5524,1.5524,34700000.0
2008-10-28 01:58:00,1.5524,1.5536,1.5524,1.55325,35100000.0
2008-10-28 01:59:00,1.5531,1.5531,1.5531,1.5531,4300000.0
2008-10-28 02:00:00,1.5531,1.5531,1.5529,1.5531,10100000.0
2008-10-28 02:01:00,1.5531,1.5539,1.5529,1.5539,54800000.0
2008-10-28 02:02:00,1.55325,1.5541,1.55325,1.5541,33100000.0
2008-10-28 02:03:00,1.55465,1.5559,1.55465,1.5556,102300000.0
2008-10-28 02:04:00,1.5556,1.5572,1.55555,1.5565,155600000.0
2008-10-28 02:05:00,1.5565,1.5566,1.5565,1.5566,21700000.0
2008-10-28 02:06:00,1.55655,1.55655,1.5565,1.5565,10000000.0
2008-10-28 02:07:00,1.5564,1.5564,1.55555,1.55605,51300000.0
2008-10-28 02:08:00,1.5566,1.5566,1.5566,1.5566,6700000.0
2008-10-28 02:09:00,1.5564,1.5564,1.5564,1.5564,6600000.0
2008-10-28 02:10:00,1.5566,1.5569,1.5566,1.5569,14300000.0
2008-10-28 02:11:00,1.5571,1.5575,1.5571,1.5575,14500000.0
2008-10-28 02:12:00,1.5574,1.5574,1.5574,1.5574,3000000.0
2008-10-28 02:13:00,1.5574,1.5574,1.5574,1.5574,32400000.0
2008-10-28 02:14:00,1.55745,1.55755,1.5572,1.5573,22200000.0
2008-10-28 02:15:00,1.55755,1.558,1.5574,1.5574,68000000.0
2008-10-28 02:16:00,1.5576,1.5589,1.5574,1.5589,95800000.0
2008-10-28 02:17:00,1.55825,1.55925,1.55755,1.5586,153300000.0
2008-10-28 02:18:00,1.5586,1.5591,1.5586,1.5588,52800000.0
2008-10-28 02:19:00,1.5588,1.5588,1.5588,1.5588,4800000.0
2008-10-28 02:20:00,1.5588,1.5588,1.5588,1.5588,24000000.0
2008-10-28 02:21:00,1.5588,1.5588,1.5588,1.5588,33600000.0
2008-10-28 02:22:00,1.5588,1.5588,1.55765,1.5578,235199991.0
2008-10-28 02:23:00,1.5578,1.5578,1.55545,1.5556,161399997.0
2008-10-28 02:24:00,1.5556,1.5556,1.55245,1.5526,221200000.0
2008-10-28 02:25:00,1.5526,1.55305,1.5514,1.5528,125600000.0
2008-10-28 02:26:00,1.55285,1.5538,1.5518,1.5538,129900000.0
2008-10-28 02:27:00,1.5538,1.5538,1.553,1.553,33100000.0
2008-10-28 02:28:00,1.5531,1.5531,1.55225,1.55275,99400000.0
2008-10-28 02:29:00,1.5529,1.5529,1.5512,1.5512,100500000.0
2008-10-28 02:30:00,1.55175,1.5521,1.55105,1.5521,101400000.0
2008-10-28 02:31:00,1.5521,1.5521,1.5513,1.5514,70400000.0
2008-10-28 02:32:00,1.5514,1.5514,1.551,1.5511,38600000.0
2008-10-28 02:33:00,1.5511,1.5511,1.54595,1.5461,103100000.0
2008-10-28 02:34:00,1.5463,1.5465,1.545,1.5451,86300000.0
2008-10-28 02:35:00,1.5452,1.5469,1.5452,1.5469,99000000.0
2008-10-28 02:36:00,1.5469,1.54705,1.5462,1.54635,92700000.0
2008-10-28 02:37:00,1.54635,1.54695,1.54635,1.5469,79200000.0
2008-10-28 02:38:00,1.5469,1.5481,1.54665,1.548,95100000.0
2008-10-28 02:39:00,1.548,1.548,1.5479,1.5479,18000000.0
2008-10-28 02:40:00,1.5479,1.5481,1.5479,1.5481,68300000.0
2008-10-28 02:41:00,1.54805,1.5482,1.5474,1.5474,46100000.0
2008-10-28 02:42:00,1.5474,1.5474,1.54595,1.54665,55700000.0
2008-10-28 02:43:00,1.5468,1.5468,1.5456,1.5468,9600000.0
2008-10-28 02:44:00,1.5456,1.5468,1.5455,1.5455,44900000.0
2008-10-28 02:45:00,1.5457,1.5459,1.5457,1.5459,23700000.0
2008-10-28 02:46:00,1.5461,1.5471,1.5461,1.5464,100000000.0
2008-10-28 02:47:00,1.5464,1.5469,1.5464,1.5469,8400000.0
2008-10-28 02:48:00,1.5469,1.5479,1.54615,1.54615,78200000.0
2008-10-28 02:49:00,1.5462,1.5462,1.5459,1.546,13800000.0
2008-10-28 02:50:00,1.5459,1.5461,1.5459,1.5461,61000000.0
2008-10-28 02:51:00,1.5463,1.54675,1.5463,1.5465,35900000.0
2008-10-28 02:52:00,1.5465,1.54915,1.5464,1.54915,99700000.0
2008-10-28 02:53:00,1.54875,1.54915,1.5485,1.5486,53200000.0
2008-10-28 02:54:00,1.5485,1.54885,1.54625,1.5464,93300000.0
2008-10-28 02:55:00,1.5464,1.54695,1.54615,1.5462,109900000.0
2008-10-28 02:56:00,1.5462,1.5462,1.5462,1.5462,78700000.0
2008-10-28 02:57:00,1.5462,1.5474,1.5462,1.5471,77400000.0
2008-10-28 02:58:00,1.5471,1.5471,1.5471,1.5471,16800000.0
2008-10-28 02:59:00,1.5471,1.5471,1.5457,1.5457,127600000.0
2008-10-28 03:00:00,1.5457,1.5464,1.54525,1.5455,108700000.0
2008-10-28 03:01:00,1.5456,1.5457,1.5455,1.5455,49700000.0
2008-10-28 03:02:00,1.5455,1.5455,1.5452,1.5452,62000000.0
2008-10-28 03:03:00,1.5452,1.5452,1.5439,1.5439,160100000.0
2008-10-28 03:04:00,1.5441,1.5444,1.5432,1.54345,218200000.0
2008-10-28 03:05:00,1.5434,1.5435,1.542,1.5427,267300000.0
2008-10-28 03:06:00,1.54215,1.54215,1.5405,1.5408,76700000.0
2008-10-28 03:07:00,1.5408,1.54095,1.54025,1.5409,52800000.0
2008-10-28 03:08:00,1.5409,1.5418,1.5409,1.5418,78200000.0
2008-10-28 03:09:00,1.542,1.543,1.542,1.5429,116100000.0
2008-10-28 03:10:00,1.54315,1.5432,1.5428,1.5432,23000000.0
2008-10-28 03:11:00,1.54325,1.54325,1.5429,1.5429,135600000.0
2008-10-28 03:12:00,1.5429,1.54295,1.5429,1.5429,174000000.0
2008-10-28 03:13:00,1.5429,1.54325,1.5428,1.5429,85900000.0
2008-10-28 03:14:00,1.5429,1.5429,1.5413,1.5414,199100000.0
2008-10-28 03:15:00,1.5414,1.5422,1.5414,1.5419,128100000.0
2008-10-28 03:16:00,1.5419,1.5419,1.54015,1.5405,226700000.0
2008-10-28 03:17:00,1.5405,1.5405,1.5401,1.5401,103200000.0
2008-10-28 03:18:00,1.5401,1.54135,1.5401,1.541,128300000.0
2008-10-28 03:19:00,1.5411,1.5415,1.5409,1.5412,58200000.0
2008-10-28 03:20:00,1.5412,1.542,1.5408,1.5408,135800000.0
2008-10-28 03:21:00,1.5408,1.5414,1.5408,1.54135,97800000.0
2008-10-28 03:22:00,1.54135,1.54165,1.54125,1.5416,51100000.0
2008-10-28 03:23:00,1.5417,1.5427,1.5417,1.5424,24500000.0
2008-10-28 03:24:00,1.5424,1.5424,1.5424,1.5424,14400000.0
2008-10-28 03:25:00,1.5424,1.5425,1.5424,1.5425,8400000.0
2008-10-28 03:26:00,1.5425,1.5425,1.5416,1.5419,42000000.0
2008-10-28 03:27:00,1.5419,1.5422,1.5419,1.54205,44400000.0
2008-10-28 03:28:00,1.5421,1.5427,1.54185,1.5424,51300000.0
2008-10-28 03:29:00,1.5424,1.5424,1.5419,1.54225,27800000.0
2008-10-28 03:30:00,1.54265,1.54345,1.54265,1.5432,71500000.0
2008-10-28 03:31:00,1.5432,1.5434,1.5431,1.5434,33300000.0
2008-10-28 03:32:00,1.5435,1.5435,1.54314,1.54327,20400000.0
2008-10-28 03:33:00,1.5435,1.5435,1.5435,1.5435,1200000.0
2008-10-28 03:34:00,1.5434,1.5434,1.54305,1.54305,16800000.0
2008-10-28 03:35:00,1.54305,1.54305,1.5429,1.5429,43000000.0
2008-10-28 03:36:00,1.5429,1.5429,1.5429,1.5429,31000000.0
2008-10-28 03:37:00,1.5429,1.5429,1.5429,1.5429,9800000.0
2008-10-28 03:38:00,1.5429,1.5429,1.542,1.5421,57800000.0
2008-10-28 03:39:00,1.5421,1.5422,1.54205,1.5421,126400000.0
2008-10-28 03:40:00,1.5421,1.54215,1.5413,1.5416,67300000.0
2008-10-28 03:41:00,1.5418,1.54195,1.5418,1.54195,7600000.0
2008-10-28 03:42:00,1.542,1.542,1.542,1.542,2800000.0
2008-10-28 03:43:00,1.5419,1.5422,1.5419,1.5422,31500000.0
2008-10-28 03:44:00,1.5422,1.54335,1.5422,1.543,43400000.0
2008-10-28 03:45:00,1.543,1.5437,1.5429,1.5435,60600000.0
2008-10-28 03:46:00,1.5437,1.54395,1.543,1.543,123400000.0
2008-10-28 03:47:00,1.543,1.5437,1.543,1.5434,205000000.0
2008-10-28 03:48:00,1.5434,1.5434,1.5429,1.5429,147900000.0
2008-10-28 03:49:00,1.54285,1.54285,1.5426,1.54265,185400000.0
2008-10-28 03:50:00,1.54265,1.54265,1.54245,1.5425,49800000.0
2008-10-28 03:51:00,1.54245,1.54265,1.54245,1.5426,39600000.0
2008-10-28 03:52:00,1.54265,1.54265,1.5426,1.5426,22200000.0
2008-10-28 03:53:00,1.5428,1.5428,1.5428,1.5428,13200000.0
2008-10-28 03:54:00,1.5428,1.5436,1.5428,1.5435,93000000.0
2008-10-28 03:55:00,1.5435,1.54375,1.5435,1.54375,13200000.0
2008-10-28 03:56:00,1.54375,1.54375,1.5433,1.5434,74400000.0
2008-10-28 03:57:00,1.5434,1.5434,1.5434,1.5434,21000000.0
2008-10-28 03:58:00,1.5434,1.5434,1.54295,1.54295,30000000.0
2008-10-28 03:59:00,1.54305,1.54305,1.5425,1.54285,34800000.0
2008-10-28 04:00:00,1.54285,1.54385,1.54275,1.54295,183100000.0
2008-10-28 04:01:00,1.543,1.54315,1.543,1.54305,13200000.0
2008-10-28 04:02:00,1.54252,1.54313,1.54239,1.54279,165000000.0
2008-10-28 04:03:00,1.5432,1.5432,1.54285,1.54295,4800000.0
2008-10-28 04:04:00,1.54295,1.5431,1.5429,1.54305,34200000.0
2008-10-28 04:05:00,1.5432,1.5434,1.543,1.5431,36000000.0
2008-10-28 04:06:00,1.5431,1.5431,1.5431,1.5431,4800000.0
2008-10-28 04:07:00,1.5431,1.5433,1.5431,1.5433,26400000.0
2008-10-28 04:08:00,1.5434,1.5442,1.5434,1.5438,34800000.0
2008-10-28 04:09:00,1.5437,1.54395,1.5437,1.54395,18600000.0
2008-10-28 04:10:00,1.5439,1.54395,1.5432,1.5435,85900000.0
2008-10-28 04:11:00,1.5436,1.5438,1.543,1.5431,109300000.0
2008-10-28 04:12:00,1.5431,1.5433,1.54255,1.5426,165400000.0
2008-10-28 04:13:00,1.54265,1.5428,1.5426,1.54265,74400000.0
2008-10-28 04:14:00,1.54265,1.5434,1.54265,1.54295,133400000.0
2008-10-28 04:15:00,1.54295,1.54345,1.54295,1.5434,240400000.0
2008-10-28 04:16:00,1.5434,1.5439,1.5434,1.5439,121800000.0
2008-10-28 04:17:00,1.5439,1.54495,1.5439,1.54495,51600000.0
2008-10-28 04:18:00,1.54495,1.54515,1.544,1.544,73900000.0
2008-10-28 04:19:00,1.54435,1.54475,1.54435,1.54475,73200000.0
2008-10-28 04:20:00,1.54475,1.54475,1.54475,1.54475,30000000.0
2008-10-28 04:21:00,1.54475,1.54505,1.54475,1.54505,20400000.0
2008-10-28 04:22:00,1.54515,1.54515,1.54505,1.54505,22200000.0
2008-10-28 04:23:00,1.54505,1.54515,1.5449,1.54515,83600000.0
2008-10-28 04:24:00,1.54515,1.54515,1.54515,1.54515,48000000.0
2008-10-28 04:25:00,1.54505,1.5456,1.545,1.5456,54400000.0
2008-10-28 04:26:00,1.54555,1.5461,1.54555,1.546,82800000.0
2008-10-28 04:27:00,1.5458,1.5461,1.5458,1.546,17200000.0
2008-10-28 04:28:00,1.5461,1.5465,1.54595,1.5461,29900000.0
2008-10-28 04:29:00,1.5461,1.5465,1.5461,1.5462,46000000.0
2008-10-28 04:30:00,1.5461,1.5462,1.5461,1.5462,39400000.0
2008-10-28 04:31:00,1.5462,1.5462,1.5462,1.5462,23400000.0
2008-10-28 04:32:00,1.5463,1.54645,1.5462,1.5462,160200000.0
2008-10-28 04:33:00,1.5462,1.5505,1.5462,1.5505,256800000.0
2008-10-28 04:34:00,1.55055,1.5509,1.54885,1.5495,152200000.0
2008-10-28 04:35:00,1.5494,1.5494,1.549,1.54905,157800000.0
2008-10-28 04:36:00,1.54905,1.5498,1.549,1.54975,191400000.0
2008-10-28 04:37:00,1.5497,1.5519,1.5496,1.5519,88800000.0
2008-10-28 04:38:00,1.55195,1.55195,1.5513,1.55175,33800000.0
2008-10-28 04:39:00,1.552,1.5521,1.55185,1.55185,76900000.0
2008-10-28 04:40:00,1.5518,1.5518,1.55105,1.5516,100400000.0
2008-10-28 04:41:00,1.55125,1.5515,1.5512,1.5512,23400000.0
2008-10-28 04:42:00,1.55135,1.5516,1.55135,1.5514,46900000.0
2008-10-28 04:43:00,1.55175,1.55175,1.551,1.55115,58400000.0
2008-10-28 04:44:00,1.55105,1.5518,1.55105,1.5518,18000000.0
2008-10-28 04:45:00,1.5514,1.5514,1.5514,1.5514,3000000.0
2008-10-28 04:46:00,1.5514,1.5514,1.5497,1.5497,95400000.0
2008-10-28 04:47:00,1.5499,1.5499,1.54875,1.54925,68400000.0
2008-10-28 04:48:00,1.54935,1.5498,1.54935,1.5496,75000000.0
2008-10-28 04:49:00,1.5494,1.55025,1.54865,1.54965,45100000.0
2008-10-28 04:50:00,1.5496,1.5496,1.5496,1.5496,30000000.0
2008-10-28 04:51:00,1.54956,1.54956,1.54882,1.54953,64800000.0
2008-10-28 04:52:00,1.54995,1.5502,1.54905,1.55,66600000.0
2008-10-28 04:53:00,1.55,1.5509,1.54995,1.5502,35500000.0
2008-10-28 04:54:00,1.55025,1.5503,1.5501,1.55025,24000000.0
2008-10-28 04:55:00,1.55045,1.55055,1.55045,1.55055,12000000.0
2008-10-28 04:56:00,1.55055,1.55055,1.5502,1.5502,21200000.0
2008-10-28 04:57:00,1.5503,1.55055,1.5503,1.55055,15000000.0
2008-10-28 04:58:00,1.55055,1.55085,1.5505,1.55055,34800000.0
2008-10-28 04:59:00,1.55065,1.5507,1.5502,1.55065,39000000.0
2008-10-28 05:00:00,1.55065,1.55155,1.5503,1.55155,51600000.0
2008-10-28 05:01:00,1.5515,1.5515,1.55095,1.55115,21200000.0
2008-10-28 05:02:00,1.55115,1.5515,1.55115,1.5515,12600000.0
2008-10-28 05:03:00,1.5516,1.5516,1.55135,1.5515,26400000.0
2008-10-28 05:04:00,1.5516,1.5516,1.5516,1.5516,3000000.0
2008-10-28 05:05:00,1.5518,1.5518,1.5513,1.5518,30100000.0
2008-10-28 05:06:00,1.5517,1.5517,1.5516,1.5517,9000000.0
2008-10-28 05:07:00,1.5516,1.5517,1.55115,1.5515,96600000.0
2008-10-28 05:08:00,1.5515,1.5516,1.5515,1.5516,13200000.0
2008-10-28 05:09:00,1.5515,1.5515,1.5515,1.5515,6000000.0
2008-10-28 05:10:00,1.5515,1.5515,1.5514,1.5514,9000000.0
2008-10-28 05:11:00,1.5514,1.5514,1.5514,1.5514,15100000.0
2008-10-28 05:12:00,1.5514,1.5514,1.5514,1.5514,5400000.0
2008-10-28 05:13:00,1.5514,1.5514,1.5514,1.5514,6000000.0
2008-10-28 05:14:00,1.55134,1.55145,1.55103,1.55116,117000000.0
2008-10-28 05:15:00,1.55135,1.5514,1.55135,1.5514,8400000.0
2008-10-28 05:16:00,1.5516,1.5519,1.5516,1.5519,64400000.0
2008-10-28 05:17:00,1.5519,1.5522,1.55125,1.5522,123700000.0
2008-10-28 05:18:00,1.5522,1.5522,1.5521,1.5521,22800000.0
2008-10-28 05:19:00,1.55185,1.5519,1.55185,1.5519,12000000.0
2008-10-28 05:20:00,1.55195,1.55195,1.5517,1.5517,15600000.0
2008-10-28 05:21:00,1.5519,1.5519,1.5519,1.5519,3000000.0
2008-10-28 05:22:00,1.55173,1.55201,1.55144,1.55185,87600000.0
2008-10-28 05:23:00,1.5517,1.5522,1.55145,1.55145,75200000.0
2008-10-28 05:24:00,1.55147,1.55173,1.55116,1.55146,139800000.0
2008-10-28 05:25:00,1.5515,1.5515,1.5515,1.5515,5400000.0
2008-10-28 05:26:00,1.5515,1.5515,1.5515,1.5515,3600000.0
2008-10-28 05:27:00,1.5515,1.5515,1.5515,1.5515,2400000.0
2008-10-28 05:28:00,1.5515,1.5515,1.55105,1.55105,7200000.0
2008-10-28 05:29:00,1.55105,1.55115,1.55055,1.55055,20400000.0
2008-10-28 05:30:00,1.55085,1.55115,1.55085,1.55115,12000000.0
2008-10-28 05:31:00,1.5512,1.5515,1.55115,1.55115,20400000.0
2008-10-28 05:32:00,1.5514,1.5514,1.5511,1.55135,33600000.0
2008-10-28 05:33:00,1.55115,1.5515,1.55115,1.5515,19200000.0
2008-10-28 05:34:00,1.55185,1.55185,1.55185,1.55185,6000000.0
2008-10-28 05:35:00,1.552,1.5527,1.552,1.5526,52400000.0
2008-10-28 05:36:00,1.5526,1.5527,1.5526,1.5526,23200000.0
2008-10-28 05:37:00,1.5526,1.55265,1.5524,1.5524,85800000.0
2008-10-28 05:38:00,1.5524,1.5541,1.5524,1.5541,76400000.0
2008-10-28 05:39:00,1.55405,1.55425,1.5539,1.55425,45800000.0
2008-10-28 05:40:00,1.5542,1.5542,1.5541,1.5542,15400000.0
2008-10-28 05:41:00,1.5541,1.55435,1.5541,1.55435,18600000.0
2008-10-28 05:42:00,1.5541,1.5551,1.5541,1.55485,55300000.0
2008-10-28 05:43:00,1.55505,1.5555,1.55505,1.5555,16000000.0
2008-10-28 05:44:00,1.55565,1.5561,1.55565,1.5561,27200000.0
2008-10-28 05:45:00,1.556,1.5562,1.55575,1.5562,14200000.0
2008-10-28 05:46:00,1.5561,1.5562,1.5547,1.5547,200800000.0
2008-10-28 05:47:00,1.5546,1.5546,1.55375,1.5539,43800000.0
2008-10-28 05:48:00,1.5539,1.55395,1.5534,1.5534,165600003.0
2008-10-28 05:49:00,1.55345,1.5536,1.5529,1.55305,314600006.0
2008-10-28 05:50:00,1.553,1.55305,1.5525,1.5526,63600000.0
2008-10-28 05:51:00,1.5526,1.5526,1.5526,1.5526,28200000.0
2008-10-28 05:52:00,1.55265,1.55295,1.55265,1.5529,66800000.0
2008-10-28 05:53:00,1.5529,1.5529,1.5522,1.5524,137900000.0
2008-10-28 05:54:00,1.5524,1.5529,1.55225,1.55225,29800000.0
2008-10-28 05:55:00,1.5524,1.5524,1.5522,1.5522,26400000.0
2008-10-28 05:56:00,1.5523,1.5526,1.5523,1.5526,10800000.0
2008-10-28 05:57:00,1.5529,1.55295,1.5523,1.55265,29400000.0
2008-10-28 05:58:00,1.55295,1.55295,1.55265,1.55295,30700000.0
2008-10-28 05:59:00,1.55325,1.55455,1.55285,1.55455,65400000.0
2008-10-28 06:00:00,1.5543,1.5544,1.5528,1.553,99500000.0
2008-10-28 06:01:00,1.553,1.5533,1.55255,1.55315,65000000.0
2008-10-28 06:02:00,1.5532,1.55325,1.5532,1.5532,36000000.0
2008-10-28 06:03:00,1.5532,1.554,1.55275,1.554,108000000.0
2008-10-28 06:04:00,1.5539,1.5546,1.5539,1.5542,45300000.0
2008-10-28 06:05:00,1.5539,1.55455,1.5539,1.55455,8500000.0
2008-10-28 06:06:00,1.5547,1.5547,1.55455,1.55465,9000000.0
2008-10-28 06:07:00,1.5546,1.55465,1.5545,1.5545,59400000.0
2008-10-28 06:08:00,1.5543,1.55456,1.55428,1.55428,54400000.0
2008-10-28 06:09:00,1.5545,1.5546,1.55435,1.55445,46600000.0
2008-10-28 06:10:00,1.55455,1.555,1.55445,1.55455,28700000.0
2008-10-28 06:11:00,1.5545,1.5545,1.5544,1.5544,7800000.0
2008-10-28 06:12:00,1.5545,1.555,1.5544,1.555,24200000.0
2008-10-28 06:13:00,1.555,1.555,1.555,1.555,1000000.0
2008-10-28 06:14:00,1.555,1.5553,1.555,1.5553,17200000.0
2008-10-28 06:15:00,1.5553,1.5553,1.5548,1.5551,24000000.0
2008-10-28 06:16:00,1.5551,1.5554,1.5551,1.55515,31200000.0
2008-10-28 06:17:00,1.5551,1.5551,1.55455,1.5549,38000000.0
2008-10-28 06:18:00,1.5549,1.555,1.5549,1.555,12000000.0
2008-10-28 06:19:00,1.5549,1.55505,1.5548,1.5549,82400000.0
2008-10-28 06:20:00,1.5549,1.5549,1.5543,1.5546,36600000.0
2008-10-28 06:21:00,1.5542,1.5543,1.5542,1.5543,43200000.0
2008-10-28 06:22:00,1.5543,1.5544,1.5543,1.5544,32400000.0
2008-10-28 06:23:00,1.5544,1.5544,1.5543,1.5543,58200000.0
2008-10-28 06:24:00,1.5543,1.5544,1.55365,1.5539,203200000.0
2008-10-28 06:25:00,1.5541,1.5543,1.5539,1.5542,28100000.0
2008-10-28 06:26:00,1.5542,1.5543,1.5541,1.5541,41000000.0
2008-10-28 06:27:00,1.5541,1.55465,1.5539,1.55455,105900000.0
2008-10-28 06:28:00,1.5547,1.55475,1.5543,1.5544,150900000.0
2008-10-28 06:29:00,1.5544,1.55445,1.5544,1.5544,102600000.0
2008-10-28 06:30:00,1.5544,1.55455,1.5543,1.55445,254000000.0
2008-10-28 06:31:00,1.55455,1.55495,1.5544,1.5549,58200000.0
2008-10-28 06:32:00,1.55495,1.55515,1.55425,1.55515,39000000.0
2008-10-28 06:33:00,1.55515,1.5554,1.55485,1.55495,67200000.0
2008-10-28 06:34:00,1.55505,1.55555,1.55505,1.55545,49800000.0
2008-10-28 06:35:00,1.55535,1.5561,1.55525,1.556,79200000.0
2008-10-28 06:36:00,1.55605,1.56065,1.5559,1.5606,138500000.0
2008-10-28 06:37:00,1.56025,1.5614,1.56,1.5609,267500000.0
2008-10-28 06:38:00,1.5609,1.56135,1.56075,1.5611,277600000.0
2008-10-28 06:39:00,1.5611,1.5611,1.5604,1.56045,120600000.0
2008-10-28 06:40:00,1.56045,1.5605,1.5603,1.5604,189400000.0
2008-10-28 06:41:00,1.5604,1.56165,1.5604,1.56115,120300000.0
2008-10-28 06:42:00,1.56115,1.5615,1.56115,1.5615,141000000.0
2008-10-28 06:43:00,1.56115,1.56135,1.56105,1.56135,24600000.0
2008-10-28 06:44:00,1.5615,1.562,1.5613,1.5619,71000000.0
2008-10-28 06:45:00,1.5618,1.5618,1.5618,1.5618,4800000.0
2008-10-28 06:46:00,1.5614,1.5614,1.5614,1.5614,1200000.0
2008-10-28 06:47:00,1.5615,1.5615,1.5604,1.5604,117300000.0
2008-10-28 06:48:00,1.5604,1.56055,1.55715,1.5579,192300000.0
2008-10-28 06:49:00,1.5581,1.5596,1.5581,1.55935,111500000.0
2008-10-28 06:50:00,1.55935,1.5595,1.55765,1.559,153400000.0
2008-10-28 06:51:00,1.559,1.5602,1.55885,1.55995,145600000.0
2008-10-28 06:52:00,1.56,1.56,1.5595,1.5597,94200000.0
2008-10-28 06:53:00,1.55975,1.55985,1.5596,1.55975,76200000.0
2008-10-28 06:54:00,1.5598,1.5598,1.55935,1.5596,21000000.0
2008-10-28 06:55:00,1.5599,1.5599,1.5599,1.5599,3000000.0
2008-10-28 06:56:00,1.5597,1.55995,1.5597,1.55995,23400000.0
2008-10-28 06:57:00,1.5598,1.5603,1.5598,1.5603,33600000.0
2008-10-28 06:58:00,1.56035,1.56035,1.5603,1.5603,18600000.0
2008-10-28 06:59:00,1.56016,1.56048,1.56005,1.56017,119400000.0
2008-10-28 07:00:00,1.56018,1.56033,1.55993,1.56033,128800000.0
2008-10-28 07:01:00,1.56012,1.56042,1.55995,1.56015,172800000.0
2008-10-28 07:02:00,1.56025,1.56025,1.5602,1.5602,10000000.0
2008-10-28 07:03:00,1.5602,1.5609,1.5602,1.56035,55600000.0
2008-10-28 07:04:00,1.5605,1.5605,1.5601,1.5604,30600000.0
2008-10-28 07:05:00,1.5604,1.5604,1.5604,1.5604,16800000.0
2008-10-28 07:06:00,1.5604,1.5619,1.5603,1.5616,206600000.0
2008-10-28 07:07:00,1.5618,1.56385,1.56165,1.56385,383800000.0
2008-10-28 07:08:00,1.5638,1.5638,1.56295,1.5636,63800000.0
2008-10-28 07:09:00,1.56365,1.5637,1.5629,1.5636,92200000.0
2008-10-28 07:10:00,1.56365,1.5638,1.56325,1.5633,115800000.0
2008-10-28 07:11:00,1.56335,1.56335,1.56335,1.56335,4200000.0
2008-10-28 07:12:00,1.56335,1.56335,1.5633,1.5633,12000000.0
2008-10-28 07:13:00,1.56335,1.5635,1.56315,1.56315,10200000.0
2008-10-28 07:14:00,1.56315,1.56315,1.56305,1.56315,12000000.0
2008-10-28 07:15:00,1.5628,1.56285,1.5624,1.5624,27000000.0
2008-10-28 07:16:00,1.5624,1.5624,1.5601,1.56095,201399993.0
2008-10-28 07:17:00,1.5612,1.5618,1.5612,1.5616,35400000.0
2008-10-28 07:18:00,1.5616,1.5616,1.56065,1.56065,18000000.0
2008-10-28 07:19:00,1.56075,1.5616,1.56075,1.5616,18000000.0
2008-10-28 07:20:00,1.5615,1.5616,1.5611,1.56145,42800000.0
2008-10-28 07:21:00,1.5616,1.562,1.56145,1.56195,46200000.0
2008-10-28 07:22:00,1.56205,1.5626,1.56205,1.5622,85200000.0
2008-10-28 07:23:00,1.5622,1.5623,1.5616,1.5621,214800000.0
2008-10-28 07:24:00,1.56205,1.56235,1.56205,1.5623,79200000.0
2008-10-28 07:25:00,1.56225,1.56225,1.5622,1.5622,4200000.0
2008-10-28 07:26:00,1.5622,1.5622,1.5622,1.5622,6000000.0
2008-10-28 07:27:00,1.5622,1.56235,1.5622,1.56235,16800000.0
2008-10-28 07:28:00,1.56235,1.56315,1.56225,1.56225,45000000.0
2008-10-28 07:29:00,1.5625,1.56275,1.5625,1.5626,32800000.0
2008-10-28 07:30:00,1.56275,1.5639,1.5623,1.5639,187300000.0
2008-10-28 07:31:00,1.564,1.56505,1.564,1.56465,146100000.0
2008-10-28 07:32:00,1.56465,1.56465,1.5645,1.5645,51400000.0
2008-10-28 07:33:00,1.5645,1.5645,1.5645,1.5645,22800000.0
2008-10-28 07:34:00,1.5645,1.5645,1.56395,1.56445,21300000.0
2008-10-28 07:35:00,1.5643,1.5647,1.5643,1.5647,30000000.0
2008-10-28 07:36:00,1.5647,1.5647,1.5643,1.5643,156599997.0
2008-10-28 07:37:00,1.5643,1.56475,1.56415,1.56415,105000000.0
2008-10-28 07:38:00,1.5643,1.56775,1.5643,1.5673,341600000.0
2008-10-28 07:39:00,1.5673,1.56845,1.5673,1.56845,250700000.0
2008-10-28 07:40:00,1.5685,1.56865,1.5683,1.5685,381600000.0
2008-10-28 07:41:00,1.5686,1.56885,1.56845,1.56855,151000000.0
2008-10-28 07:42:00,1.56855,1.56855,1.5665,1.568,228100000.0
2008-10-28 07:43:00,1.568,1.5689,1.56775,1.5689,85400000.0
2008-10-28 07:44:00,1.5681,1.5683,1.5678,1.568,152400000.0
2008-10-28 07:45:00,1.56815,1.5706,1.56805,1.5706,95800000.0
2008-10-28 07:46:00,1.5706,1.57245,1.5706,1.57125,372400000.0
2008-10-28 07:47:00,1.57105,1.57165,1.57105,1.57155,102400000.0
2008-10-28 07:48:00,1.57145,1.57145,1.5704,1.5708,192000000.0
2008-10-28 07:49:00,1.5708,1.5718,1.5695,1.5718,271900000.0
2008-10-28 07:50:00,1.57185,1.5725,1.5717,1.57235,239000000.0
2008-10-28 07:51:00,1.57235,1.5742,1.57235,1.57335,423999999.0
2008-10-28 07:52:00,1.57335,1.5735,1.57165,1.5723,179499999.0
2008-10-28 07:53:00,1.5723,1.5736,1.5723,1.5733,85400000.0
2008-10-28 07:54:00,1.5733,1.57435,1.57305,1.5732,162000000.0
2008-10-28 07:55:00,1.5732,1.57415,1.573,1.574,227400000.0
2008-10-28 07:56:00,1.574,1.574,1.5734,1.5738,20800000.0
2008-10-28 07:57:00,1.5739,1.5739,1.5734,1.5734,88800000.0
2008-10-28 07:58:00,1.5734,1.57365,1.5719,1.5719,86800000.0
2008-10-28 07:59:00,1.5719,1.57275,1.5693,1.5698,215800000.0
2008-10-28 08:00:00,1.5698,1.5706,1.5695,1.5701,408500001.0
2008-10-28 08:01:00,1.57,1.57205,1.57,1.5716,104700000.0
2008-10-28 08:02:00,1.5716,1.57225,1.57125,1.5715,179600000.0
2008-10-28 08:03:00,1.5716,1.5719,1.57,1.57,241400000.0
2008-10-28 08:04:00,1.57,1.57005,1.5698,1.5698,255700000.0
2008-10-28 08:05:00,1.5698,1.56985,1.5683,1.56845,267700000.0
2008-10-28 08:06:00,1.56845,1.56845,1.5657,1.5657,293000000.0
2008-10-28 08:07:00,1.56595,1.567,1.56595,1.5668,46200000.0
2008-10-28 08:08:00,1.5668,1.5711,1.56535,1.571,294300000.0
2008-10-28 08:09:00,1.571,1.57285,1.5709,1.57285,209100000.0
2008-10-28 08:10:00,1.57285,1.5735,1.5706,1.5735,246800000.0
2008-10-28 08:11:00,1.5735,1.5735,1.5703,1.5713,217200000.0
2008-10-28 08:12:00,1.5713,1.5713,1.57065,1.57065,122800000.0
2008-10-28 08:13:00,1.57065,1.57065,1.56905,1.56905,7800000.0
2008-10-28 08:14:00,1.56955,1.5712,1.56955,1.5706,66200000.0
2008-10-28 08:15:00,1.5706,1.5706,1.56995,1.5701,351800000.0
2008-10-28 08:16:00,1.5701,1.57035,1.56945,1.57035,679200000.0
2008-10-28 08:17:00,1.5702,1.57115,1.5702,1.5702,167000000.0
2008-10-28 08:18:00,1.5702,1.5707,1.57005,1.57005,95200000.0
2008-10-28 08:19:00,1.5701,1.5701,1.57,1.57,13500000.0
2008-10-28 08:20:00,1.57,1.57,1.56985,1.57,28500000.0
2008-10-28 08:21:00,1.57,1.57,1.57,1.57,9600000.0
2008-10-28 08:22:00,1.57005,1.5702,1.57,1.5701,24200000.0
2008-10-28 08:23:00,1.5701,1.571,1.5701,1.57095,110400000.0
2008-10-28 08:24:00,1.57115,1.5732,1.57115,1.5724,82000000.0
2008-10-28 08:25:00,1.5725,1.57315,1.5721,1.5728,208500000.0
2008-10-28 08:26:00,1.57275,1.57305,1.57275,1.57305,69000000.0
2008-10-28 08:27:00,1.57315,1.57395,1.57315,1.5736,48400000.0
2008-10-28 08:28:00,1.5736,1.57375,1.5736,1.57375,20900000.0
2008-10-28 08:29:00,1.57375,1.57375,1.57355,1.57365,18600000.0
2008-10-28 08:30:00,1.5737,1.57385,1.57355,1.5738,52000000.0
2008-10-28 08:31:00,1.5738,1.57455,1.57365,1.57455,156800000.0
2008-10-28 08:32:00,1.5739,1.5743,1.5739,1.574,64200000.0
2008-10-28 08:33:00,1.5739,1.5744,1.5739,1.5744,86400000.0
2008-10-28 08:34:00,1.5744,1.5747,1.5743,1.5744,150000000.0
2008-10-28 08:35:00,1.5744,1.5748,1.5744,1.5748,43600000.0
2008-10-28 08:36:00,1.5748,1.5748,1.5735,1.57395,144800000.0
2008-10-28 08:37:00,1.57395,1.57485,1.5738,1.5745,121900000.0
2008-10-28 08:38:00,1.57455,1.57465,1.57375,1.57415,117000000.0
2008-10-28 08:39:00,1.57415,1.57415,1.57305,1.57345,71800000.0
2008-10-28 08:40:00,1.5733,1.57345,1.5731,1.57325,47400000.0
2008-10-28 08:41:00,1.57325,1.5737,1.57315,1.5733,130600000.0
2008-10-28 08:42:00,1.5733,1.5735,1.57295,1.5735,96600000.0
2008-10-28 08:43:00,1.5735,1.57405,1.5734,1.574,214600000.0
2008-10-28 08:44:00,1.57405,1.57425,1.5738,1.574,267400000.0
2008-10-28 08:45:00,1.574,1.5745,1.574,1.57425,105000000.0
2008-10-28 08:46:00,1.57425,1.5743,1.574,1.574,77900000.0
2008-10-28 08:47:00,1.574,1.574,1.5736,1.5738,49200000.0
2008-10-28 08:48:00,1.5737,1.5738,1.5737,1.57375,49200000.0
2008-10-28 08:49:00,1.5737,1.5737,1.5735,1.5735,25200000.0
2008-10-28 08:50:00,1.57385,1.5739,1.57325,1.57345,43400000.0
2008-10-28 08:51:00,1.57345,1.5739,1.57335,1.5737,172600000.0
2008-10-28 08:52:00,1.5737,1.5737,1.5721,1.57325,113200001.0
2008-10-28 08:53:00,1.57285,1.57365,1.57285,1.57365,14600000.0
2008-10-28 08:54:00,1.5737,1.57395,1.5731,1.5732,134000000.0
2008-10-28 08:55:00,1.5732,1.5732,1.5729,1.5732,59400000.0
2008-10-28 08:56:00,1.5732,1.5732,1.5729,1.57295,57600000.0
2008-10-28 08:57:00,1.57295,1.57355,1.5724,1.57315,127800000.0
2008-10-28 08:58:00,1.5733,1.5734,1.57225,1.5725,126600000.0
2008-10-28 08:59:00,1.57245,1.57265,1.5719,1.5723,84000000.0
2008-10-28 09:00:00,1.5724,1.5726,1.572,1.5723,141600000.0
2008-10-28 09:01:00,1.5723,1.5723,1.57025,1.5706,119700000.0
2008-10-28 09:02:00,1.57055,1.5707,1.5687,1.5693,253600000.0
2008-10-28 09:03:00,1.56915,1.56975,1.5687,1.5691,262000000.0
2008-10-28 09:04:00,1.5691,1.56915,1.56775,1.5682,67200000.0
2008-10-28 09:05:00,1.5684,1.5699,1.5684,1.56945,142200000.0
2008-10-28 09:06:00,1.56945,1.5707,1.56945,1.5707,67200000.0
2008-10-28 09:07:00,1.57065,1.57095,1.5705,1.5706,42000000.0
2008-10-28 09:08:00,1.5707,1.57095,1.57065,1.57085,37200000.0
2008-10-28 09:09:00,1.57085,1.57085,1.569,1.56915,104400000.0
2008-10-28 09:10:00,1.56915,1.56915,1.5687,1.56875,166800000.0
2008-10-28 09:11:00,1.5688,1.5692,1.5687,1.5687,303600000.0
2008-10-28 09:12:00,1.5687,1.56875,1.56865,1.5687,118200000.0
2008-10-28 09:13:00,1.56865,1.56865,1.56725,1.56775,89400000.0
2008-10-28 09:14:00,1.56775,1.56775,1.5674,1.5674,54200000.0
2008-10-28 09:15:00,1.56685,1.567,1.56305,1.5646,172800000.0
2008-10-28 09:16:00,1.56465,1.566,1.56435,1.56585,114800000.0
2008-10-28 09:17:00,1.5659,1.56685,1.5659,1.5666,138600000.0
2008-10-28 09:18:00,1.56675,1.5677,1.5665,1.56755,109000000.0
2008-10-28 09:19:00,1.56765,1.56765,1.56745,1.56745,49800000.0
2008-10-28 09:20:00,1.56735,1.56745,1.5654,1.56575,138199999.0
2008-10-28 09:21:00,1.56565,1.5659,1.564,1.564,85600000.0
2008-10-28 09:22:00,1.564,1.564,1.56345,1.5639,130800000.0
2008-10-28 09:23:00,1.5638,1.5643,1.56375,1.56375,98400000.0
2008-10-28 09:24:00,1.5641,1.56495,1.5641,1.56495,37200000.0
2008-10-28 09:25:00,1.56515,1.5658,1.56485,1.5658,72600000.0
2008-10-28 09:26:00,1.56585,1.5675,1.5658,1.56745,108000000.0
2008-10-28 09:27:00,1.5674,1.5674,1.56665,1.5668,62400000.0
2008-10-28 09:28:00,1.5668,1.5668,1.5656,1.5656,99600000.0
2008-10-28 09:29:00,1.5656,1.56565,1.5651,1.5653,295199986.0
2008-10-28 09:30:00,1.5652,1.5652,1.56445,1.56445,127999998.0
2008-10-28 09:31:00,1.5645,1.56455,1.56235,1.56345,168200000.0
2008-10-28 09:32:00,1.5635,1.56365,1.56145,1.56185,259000000.0
2008-10-28 09:33:00,1.56185,1.5622,1.56125,1.56125,130800000.0
2008-10-28 09:34:00,1.56125,1.5619,1.5601,1.5601,178600000.0
2008-10-28 09:35:00,1.55975,1.55975,1.5572,1.55845,340400000.0
2008-10-28 09:36:00,1.55875,1.5601,1.55875,1.55905,266300000.0
2008-10-28 09:37:00,1.559,1.55915,1.5575,1.55815,247200000.0
2008-10-28 09:38:00,1.55825,1.55935,1.5582,1.5583,252000000.0
2008-10-28 09:39:00,1.5583,1.5584,1.5579,1.5581,226800000.0
2008-10-28 09:40:00,1.5583,1.5588,1.5576,1.558,244800000.0
2008-10-28 09:41:00,1.5581,1.55855,1.55605,1.5565,211020000.0
2008-10-28 09:42:00,1.55665,1.55685,1.5557,1.5567,199000000.0
2008-10-28 09:43:00,1.5567,1.5574,1.55655,1.5567,154100000.0
2008-10-28 09:44:00,1.5567,1.55705,1.5563,1.5563,127800000.0
2008-10-28 09:45:00,1.5563,1.55635,1.556,1.556,113200000.0
2008-10-28 09:46:00,1.55555,1.5574,1.5554,1.5574,122500000.0
2008-10-28 09:47:00,1.55755,1.5586,1.5572,1.5581,177400000.0
2008-10-28 09:48:00,1.5581,1.55815,1.5568,1.5568,181400000.0
2008-10-28 09:49:00,1.5568,1.5568,1.5559,1.5567,235000000.0
2008-10-28 09:50:00,1.55665,1.55675,1.55545,1.55545,153400000.0
2008-10-28 09:51:00,1.55525,1.5554,1.5547,1.5548,122600000.0
2008-10-28 09:52:00,1.55445,1.55465,1.55365,1.55445,241600000.0
2008-10-28 09:53:00,1.55435,1.5544,1.55265,1.55265,243000000.0
2008-10-28 09:54:00,1.5526,1.5527,1.55065,1.5521,189500000.0
2008-10-28 09:55:00,1.5522,1.55255,1.5502,1.5504,363500000.0
2008-10-28 09:56:00,1.5504,1.5505,1.5485,1.54875,241900000.0
2008-10-28 09:57:00,1.54875,1.54965,1.54765,1.54955,308800000.0
2008-10-28 09:58:00,1.5496,1.5506,1.5492,1.5506,146200000.0
2008-10-28 09:59:00,1.5506,1.5525,1.5506,1.5524,161000000.0
2008-10-28 10:00:00,1.5524,1.55415,1.5524,1.554,205400000.0
2008-10-28 10:01:00,1.554,1.554,1.5511,1.5514,265800000.0
2008-10-28 10:02:00,1.55135,1.552,1.55125,1.552,142000000.0
2008-10-28 10:03:00,1.552,1.5532,1.5517,1.55305,167900000.0
2008-10-28 10:04:00,1.55305,1.55355,1.5529,1.55355,164400000.0
2008-10-28 10:05:00,1.55355,1.55355,1.55255,1.5528,208400000.0
2008-10-28 10:06:00,1.55295,1.55335,1.5515,1.55275,272900000.0
2008-10-28 10:07:00,1.55285,1.55295,1.552,1.5524,232800001.0
2008-10-28 10:08:00,1.55245,1.55325,1.5524,1.5531,226000000.0
2008-10-28 10:09:00,1.553,1.554,1.5528,1.554,147700000.0
2008-10-28 10:10:00,1.5542,1.55455,1.55405,1.55435,262400000.0
2008-10-28 10:11:00,1.55435,1.5546,1.55405,1.55445,147600000.0
2008-10-28 10:12:00,1.55455,1.5552,1.5545,1.5552,129000000.0
2008-10-28 10:13:00,1.55525,1.5567,1.5551,1.5567,121800000.0
2008-10-28 10:14:00,1.55695,1.5581,1.5569,1.5578,164200000.0
2008-10-28 10:15:00,1.5578,1.55885,1.5575,1.5586,254000000.0
2008-10-28 10:16:00,1.5586,1.5592,1.55835,1.5584,228600000.0
2008-10-28 10:17:00,1.5584,1.5585,1.5574,1.5581,323800000.0
2008-10-28 10:18:00,1.55815,1.55885,1.55785,1.5583,176100000.0
2008-10-28 10:19:00,1.5583,1.5583,1.55815,1.55815,118000000.0
2008-10-28 10:20:00,1.55815,1.55995,1.5581,1.5599,153000000.0
2008-10-28 10:21:00,1.56,1.56115,1.55995,1.5607,289400000.0
2008-10-28 10:22:00,1.5607,1.5621,1.5607,1.56105,428100000.0
2008-10-28 10:23:00,1.56105,1.5614,1.5604,1.5612,394400000.0
2008-10-28 10:24:00,1.5612,1.5613,1.56065,1.5613,190000000.0
2008-10-28 10:25:00,1.5613,1.5614,1.5581,1.5581,303100000.0
2008-10-28 10:26:00,1.5581,1.5581,1.55675,1.5569,299200000.0
2008-10-28 10:27:00,1.55695,1.5571,1.5566,1.5566,76000000.0
2008-10-28 10:28:00,1.5566,1.5589,1.5566,1.55855,202700001.0
2008-10-28 10:29:00,1.55855,1.56005,1.5585,1.56,275200002.0
2008-10-28 10:30:00,1.5599,1.5599,1.55895,1.55905,335800000.0
2008-10-28 10:31:00,1.55905,1.55915,1.5576,1.5588,405100000.0
2008-10-28 10:32:00,1.5589,1.5589,1.5582,1.55835,217300000.0
2008-10-28 10:33:00,1.55835,1.5602,1.55825,1.5598,325300000.0
2008-10-28 10:34:00,1.55975,1.56055,1.55875,1.56005,257500000.0
2008-10-28 10:35:00,1.56005,1.5601,1.559,1.5597,374400000.0
2008-10-28 10:36:00,1.5597,1.5603,1.55955,1.56005,285400000.0
2008-10-28 10:37:00,1.56005,1.5602,1.5594,1.55985,336000000.0
2008-10-28 10:38:00,1.5599,1.56045,1.55975,1.5598,194400000.0
2008-10-28 10:39:00,1.5598,1.5602,1.5597,1.5601,216800000.0
2008-10-28 10:40:00,1.5601,1.5611,1.5598,1.56075,229400000.0
2008-10-28 10:41:00,1.56075,1.5633,1.5607,1.5632,327200000.0
2008-10-28 10:42:00,1.5632,1.56325,1.5615,1.5616,321200000.0
2008-10-28 10:43:00,1.5617,1.562,1.5604,1.56135,207000000.0
2008-10-28 10:44:00,1.56145,1.56285,1.56145,1.5628,281800000.0
2008-10-28 10:45:00,1.5628,1.5628,1.5618,1.5618,252300000.0
2008-10-28 10:46:00,1.5618,1.5621,1.56085,1.56135,312600000.0
2008-10-28 10:47:00,1.56115,1.56155,1.5607,1.5614,98000000.0
2008-10-28 10:48:00,1.56145,1.56145,1.5612,1.56125,63800000.0
2008-10-28 10:49:00,1.5612,1.56125,1.561,1.561,99600000.0
2008-10-28 10:50:00,1.561,1.561,1.5607,1.5607,146500000.0
2008-10-28 10:51:00,1.5607,1.5607,1.55975,1.55975,230400000.0
2008-10-28 10:52:00,1.5598,1.5602,1.5588,1.5595,356250000.0
2008-10-28 10:53:00,1.5596,1.5599,1.5588,1.5599,311390000.0
2008-10-28 10:54:00,1.5599,1.56045,1.5586,1.55865,236600000.0
2008-10-28 10:55:00,1.55885,1.55915,1.55855,1.55895,343200000.0
2008-10-28 10:56:00,1.55895,1.55895,1.5564,1.5567,331200000.0
2008-10-28 10:57:00,1.5567,1.55745,1.5564,1.5567,309599999.0
2008-10-28 10:58:00,1.55685,1.55715,1.5568,1.55695,173400000.0
2008-10-28 10:59:00,1.55695,1.55725,1.5569,1.55715,164400000.0
2008-10-28 11:00:00,1.55715,1.5572,1.5554,1.5554,288800000.0
2008-10-28 11:01:00,1.5554,1.5574,1.55535,1.5574,357600000.0
2008-10-28 11:02:00,1.5574,1.5577,1.55715,1.5572,232600000.0
2008-10-28 11:03:00,1.5572,1.55735,1.5562,1.5568,276200000.0
2008-10-28 11:04:00,1.55675,1.5577,1.55675,1.5577,327800000.0
2008-10-28 11:05:00,1.55785,1.55855,1.5576,1.5582,350400000.0
2008-10-28 11:06:00,1.5582,1.55855,1.55785,1.5582,166400000.0
2008-10-28 11:07:00,1.5583,1.559,1.55765,1.5586,263400000.0
2008-10-28 11:08:00,1.55855,1.55875,1.55765,1.5577,299000000.0
2008-10-28 11:09:00,1.5577,1.55815,1.55695,1.55815,208200000.0
2008-10-28 11:10:00,1.55825,1.55985,1.55825,1.55935,314100000.0
2008-10-28 11:11:00,1.5594,1.5595,1.55865,1.55865,184400000.0
2008-10-28 11:12:00,1.5588,1.55935,1.55865,1.55935,164000000.0
2008-10-28 11:13:00,1.5594,1.55955,1.55875,1.5594,387600000.0
2008-10-28 11:14:00,1.5594,1.5594,1.55905,1.5591,234600000.0
2008-10-28 11:15:00,1.55915,1.5593,1.55875,1.55905,154200000.0
2008-10-28 11:16:00,1.55915,1.56025,1.55905,1.5601,192500000.0
2008-10-28 11:17:00,1.5601,1.56015,1.5584,1.5586,189000000.0
2008-10-28 11:18:00,1.5586,1.55875,1.55745,1.5575,218400000.0
2008-10-28 11:19:00,1.55755,1.5586,1.55755,1.5586,162800000.0
2008-10-28 11:20:00,1.55865,1.559,1.5586,1.5588,88000000.0
2008-10-28 11:21:00,1.5588,1.559,1.5587,1.559,170400000.0
2008-10-28 11:22:00,1.559,1.5598,1.559,1.55935,177600000.0
2008-10-28 11:23:00,1.55935,1.55935,1.5588,1.55885,111600000.0
2008-10-28 11:24:00,1.55875,1.55875,1.55695,1.5571,146000000.0
2008-10-28 11:25:00,1.55715,1.5576,1.557,1.5571,132000000.0
2008-10-28 11:26:00,1.5571,1.5575,1.55705,1.5571,236200000.0
2008-10-28 11:27:00,1.5571,1.55715,1.55685,1.55685,190800000.0
2008-10-28 11:28:00,1.55685,1.5569,1.55675,1.55685,79800000.0
2008-10-28 11:29:00,1.5569,1.55695,1.55675,1.55675,62400000.0
2008-10-28 11:30:00,1.55675,1.55695,1.5565,1.5567,80400000.0
2008-10-28 11:31:00,1.5567,1.5575,1.5567,1.5572,306800000.0
2008-10-28 11:32:00,1.5572,1.5572,1.55575,1.5559,217400000.0
2008-10-28 11:33:00,1.55605,1.55645,1.5558,1.55645,290800000.0
2008-10-28 11:34:00,1.55635,1.5574,1.55625,1.55725,149400000.0
2008-10-28 11:35:00,1.5573,1.55915,1.5573,1.5588,240600000.0
2008-10-28 11:36:00,1.5588,1.55885,1.557,1.55745,156800000.0
2008-10-28 11:37:00,1.5574,1.5578,1.55495,1.555,176000000.0
2008-10-28 11:38:00,1.5551,1.5551,1.5534,1.55355,205200000.0
2008-10-28 11:39:00,1.55355,1.5552,1.55355,1.55505,258600000.0
2008-10-28 11:40:00,1.55505,1.5551,1.55445,1.555,132400000.0
2008-10-28 11:41:00,1.555,1.55525,1.55495,1.55505,139800000.0
2008-10-28 11:42:00,1.5551,1.55525,1.5547,1.55515,94400000.0
2008-10-28 11:43:00,1.55505,1.5552,1.55485,1.55505,74800000.0
2008-10-28 11:44:00,1.555,1.55505,1.5548,1.55505,123800000.0
2008-10-28 11:45:00,1.55505,1.5554,1.55465,1.55485,196400000.0
2008-10-28 11:46:00,1.5549,1.555,1.55295,1.5531,243800000.0
2008-10-28 11:47:00,1.55325,1.5546,1.55325,1.5546,265200000.0
2008-10-28 11:48:00,1.5546,1.55485,1.5544,1.5546,150500000.0
2008-10-28 11:49:00,1.5546,1.55585,1.55435,1.5557,180600000.0
2008-10-28 11:50:00,1.5557,1.55595,1.55545,1.55585,259800000.0
2008-10-28 11:51:00,1.55585,1.556,1.55545,1.55585,236600000.0
2008-10-28 11:52:00,1.55585,1.55655,1.5549,1.55655,299500000.0
2008-10-28 11:53:00,1.55655,1.559,1.5563,1.5589,348600000.0
2008-10-28 11:54:00,1.559,1.55985,1.5582,1.5582,575100001.0
2008-10-28 11:55:00,1.5582,1.55875,1.55795,1.5586,286800000.0
2008-10-28 11:56:00,1.5586,1.55985,1.55855,1.55985,352200000.0
2008-10-28 11:57:00,1.55985,1.56,1.55875,1.55915,408400003.0
2008-10-28 11:58:00,1.5592,1.56005,1.5592,1.5596,271400000.0
2008-10-28 11:59:00,1.5595,1.5595,1.55845,1.55875,367000000.0
2008-10-28 12:00:00,1.55885,1.5592,1.5587,1.55885,133300000.0
2008-10-28 12:01:00,1.55885,1.5605,1.55875,1.5605,309400000.0
2008-10-28 12:02:00,1.5604,1.56265,1.5604,1.5614,334800000.0
2008-10-28 12:03:00,1.5614,1.56165,1.5608,1.5608,151200000.0
2008-10-28 12:04:00,1.5609,1.5612,1.56015,1.5605,173000000.0
2008-10-28 12:05:00,1.5605,1.5605,1.5598,1.55985,227500000.0
2008-10-28 12:06:00,1.55985,1.56,1.55925,1.5593,241500000.0
2008-10-28 12:07:00,1.5592,1.55925,1.5587,1.5591,181200000.0
2008-10-28 12:08:00,1.55915,1.5595,1.55915,1.55945,111000000.0
2008-10-28 12:09:00,1.55945,1.55975,1.55905,1.55965,117600000.0
2008-10-28 12:10:00,1.5597,1.5612,1.5596,1.561,133600000.0
2008-10-28 12:11:00,1.56105,1.56115,1.56015,1.56025,324899999.0
2008-10-28 12:12:00,1.5603,1.5611,1.56,1.5601,191200000.0
2008-10-28 12:13:00,1.56005,1.56005,1.55885,1.5591,313800000.0
2008-10-28 12:14:00,1.5591,1.55975,1.559,1.5597,207200000.0
2008-10-28 12:15:00,1.55975,1.55995,1.55835,1.5586,152200000.0
2008-10-28 12:16:00,1.55865,1.5592,1.55825,1.5588,238400000.0
2008-10-28 12:17:00,1.5587,1.55915,1.55865,1.55905,260700000.0
2008-10-28 12:18:00,1.559,1.55915,1.5589,1.55895,123000000.0
2008-10-28 12:19:00,1.559,1.5604,1.5589,1.5601,390600000.0
2008-10-28 12:20:00,1.56015,1.56035,1.55935,1.5603,269800000.0
2008-10-28 12:21:00,1.5603,1.5628,1.5603,1.56215,347400000.0
2008-10-28 12:22:00,1.56205,1.56235,1.56105,1.5613,375400000.0
2008-10-28 12:23:00,1.5613,1.56145,1.56125,1.5613,212900000.0
2008-10-28 12:24:00,1.56135,1.5639,1.5612,1.56265,366300000.0
2008-10-28 12:25:00,1.56265,1.5627,1.5617,1.5623,504000001.0
2008-10-28 12:26:00,1.5623,1.56755,1.5623,1.5664,378600000.0
2008-10-28 12:27:00,1.5664,1.5667,1.5655,1.56565,268000000.0
2008-10-28 12:28:00,1.56555,1.56625,1.56555,1.5659,148800000.0
2008-10-28 12:29:00,1.5659,1.5669,1.5659,1.5665,215600000.0
2008-10-28 12:30:00,1.5665,1.56685,1.5654,1.5657,212000000.0
2008-10-28 12:31:00,1.56575,1.567,1.56575,1.56605,245000000.0
2008-10-28 12:32:00,1.56605,1.56695,1.56595,1.56695,193200000.0
2008-10-28 12:33:00,1.5669,1.5673,1.5659,1.56665,270400000.0
2008-10-28 12:34:00,1.56665,1.56695,1.56645,1.56645,213600000.0
2008-10-28 12:35:00,1.5664,1.5665,1.566,1.5663,207000000.0
2008-10-28 12:36:00,1.56625,1.56655,1.5662,1.5663,149600000.0
2008-10-28 12:37:00,1.56625,1.5665,1.56615,1.56625,128000000.0
2008-10-28 12:38:00,1.5662,1.5669,1.5662,1.5669,195400000.0
2008-10-28 12:39:00,1.5669,1.56725,1.5667,1.5672,319400000.0
2008-10-28 12:40:00,1.5672,1.5678,1.5672,1.5676,344000000.0
2008-10-28 12:41:00,1.5676,1.5676,1.5669,1.5669,229800000.0
2008-10-28 12:42:00,1.5668,1.5676,1.56655,1.5675,244800000.0
2008-10-28 12:43:00,1.5675,1.5675,1.56695,1.567,259800000.0
2008-10-28 12:44:00,1.567,1.56715,1.5668,1.56695,233400000.0
2008-10-28 12:45:00,1.56695,1.56695,1.5642,1.5655,438600010.0
2008-10-28 12:46:00,1.56565,1.5659,1.56525,1.5659,239400000.0
2008-10-28 12:47:00,1.566,1.56655,1.56585,1.56645,207000000.0
2008-10-28 12:48:00,1.56645,1.56655,1.56625,1.5663,118800000.0
2008-10-28 12:49:00,1.5663,1.5665,1.5657,1.5658,170400000.0
2008-10-28 12:50:00,1.5658,1.5663,1.5656,1.5663,171600000.0
2008-10-28 12:51:00,1.56635,1.56715,1.56635,1.56705,193000000.0
2008-10-28 12:52:00,1.56705,1.56705,1.56615,1.56655,183400000.0
2008-10-28 12:53:00,1.56635,1.5669,1.56635,1.5668,177400000.0
2008-10-28 12:54:00,1.5668,1.5672,1.56645,1.56715,216800000.0
2008-10-28 12:55:00,1.56715,1.5691,1.56715,1.5686,279400000.0
2008-10-28 12:56:00,1.56865,1.56865,1.56755,1.5678,225400000.0
2008-10-28 12:57:00,1.56775,1.56805,1.5676,1.568,125400000.0
2008-10-28 12:58:00,1.56795,1.56875,1.5679,1.5686,175600000.0
2008-10-28 12:59:00,1.5686,1.56905,1.5681,1.5687,248100000.0
2008-10-28 13:00:00,1.5687,1.5697,1.56835,1.5696,241100000.0
2008-10-28 13:01:00,1.5696,1.5698,1.56885,1.56885,208200000.0
2008-10-28 13:02:00,1.56885,1.56945,1.56885,1.56915,125400000.0
2008-10-28 13:03:00,1.56915,1.5696,1.5685,1.5693,316400000.0
2008-10-28 13:04:00,1.56915,1.56975,1.5689,1.5695,228000000.0
2008-10-28 13:05:00,1.5695,1.56955,1.5689,1.5691,145200000.0
2008-10-28 13:06:00,1.56905,1.56945,1.56875,1.5694,260800000.0
2008-10-28 13:07:00,1.56945,1.56945,1.5676,1.5678,286300000.0
2008-10-28 13:08:00,1.5678,1.5683,1.5678,1.5682,56200000.0
2008-10-28 13:09:00,1.56825,1.56865,1.5681,1.56815,132800000.0
2008-10-28 13:10:00,1.56815,1.56835,1.5673,1.5677,286800000.0
2008-10-28 13:11:00,1.56775,1.5678,1.56765,1.5677,90200000.0
2008-10-28 13:12:00,1.5677,1.568,1.5676,1.5678,90600000.0
2008-10-28 13:13:00,1.5678,1.56795,1.5677,1.56775,82900000.0
2008-10-28 13:14:00,1.56785,1.5679,1.5678,1.5678,89000000.0
2008-10-28 13:15:00,1.56775,1.56855,1.56775,1.5685,123400000.0
2008-10-28 13:16:00,1.5685,1.5685,1.56755,1.5683,263800000.0
2008-10-28 13:17:00,1.56825,1.56855,1.56805,1.5685,190600000.0
2008-10-28 13:18:00,1.5685,1.5685,1.5682,1.5685,127500000.0
2008-10-28 13:19:00,1.5685,1.56855,1.56805,1.56805,132000000.0
2008-10-28 13:20:00,1.56805,1.5689,1.568,1.56885,177600000.0
2008-10-28 13:21:00,1.56885,1.56885,1.5682,1.56875,326200000.0
2008-10-28 13:22:00,1.5688,1.5698,1.56875,1.5697,242400000.0
2008-10-28 13:23:00,1.5697,1.57105,1.5697,1.57055,327800000.0
2008-10-28 13:24:00,1.57055,1.57235,1.57,1.5722,248200000.0
2008-10-28 13:25:00,1.5722,1.5727,1.5721,1.5722,344400000.0
2008-10-28 13:26:00,1.5722,1.57225,1.5716,1.5716,234200000.0
2008-10-28 13:27:00,1.5716,1.5721,1.5716,1.572,188400000.0
2008-10-28 13:28:00,1.572,1.572,1.5714,1.5716,233400000.0
2008-10-28 13:29:00,1.5716,1.5717,1.57135,1.57145,269200000.0
2008-10-28 13:30:00,1.5715,1.57155,1.5712,1.5712,331600000.0
2008-10-28 13:31:00,1.5711,1.57155,1.57095,1.5715,258400000.0
2008-10-28 13:32:00,1.5715,1.5727,1.57125,1.57235,283000000.0
2008-10-28 13:33:00,1.5724,1.5726,1.57195,1.5722,213400000.0
2008-10-28 13:34:00,1.57215,1.5726,1.57155,1.5726,271600000.0
2008-10-28 13:35:00,1.57265,1.573,1.5721,1.573,303600000.0
2008-10-28 13:36:00,1.5729,1.5739,1.57265,1.5739,173800000.0
2008-10-28 13:37:00,1.57405,1.57475,1.5738,1.5745,205800000.0
2008-10-28 13:38:00,1.57445,1.57485,1.5744,1.57465,228000000.0
2008-10-28 13:39:00,1.57465,1.5749,1.5744,1.5747,251600000.0
2008-10-28 13:40:00,1.5747,1.5747,1.57405,1.5741,311400000.0
2008-10-28 13:41:00,1.5741,1.57425,1.57405,1.57425,184800000.0
2008-10-28 13:42:00,1.5743,1.57485,1.5742,1.5748,198000000.0
2008-10-28 13:43:00,1.5748,1.5751,1.5746,1.57485,158200000.0
2008-10-28 13:44:00,1.5749,1.57515,1.57475,1.5748,348000000.0
2008-10-28 13:45:00,1.5748,1.57525,1.57475,1.57505,227600000.0
2008-10-28 13:46:00,1.57505,1.57505,1.5736,1.57475,288400000.0
2008-10-28 13:47:00,1.5748,1.57485,1.57425,1.5743,175800000.0
2008-10-28 13:48:00,1.5743,1.5743,1.5736,1.5736,264800000.0
2008-10-28 13:49:00,1.57355,1.5737,1.5726,1.57295,403200000.0
2008-10-28 13:50:00,1.57285,1.5729,1.5727,1.5728,70800000.0
2008-10-28 13:51:00,1.57285,1.57385,1.5727,1.57385,218400000.0
2008-10-28 13:52:00,1.57385,1.5743,1.5735,1.57365,295400000.0
2008-10-28 13:53:00,1.5737,1.5739,1.5737,1.5739,266400000.0
2008-10-28 13:54:00,1.5739,1.57485,1.5739,1.5742,272200000.0
2008-10-28 13:55:00,1.5742,1.57445,1.57375,1.5743,275400000.0
2008-10-28 13:56:00,1.5744,1.5745,1.5739,1.57405,227400000.0
2008-10-28 13:57:00,1.574,1.574,1.57345,1.5735,146200000.0
2008-10-28 13:58:00,1.5735,1.5737,1.5733,1.57335,213000000.0
2008-10-28 13:59:00,1.5735,1.57395,1.5732,1.57385,353600000.0
2008-10-28 14:00:00,1.574,1.5742,1.5733,1.5734,263400000.0
2008-10-28 14:01:00,1.5734,1.5741,1.5733,1.57335,288400000.0
2008-10-28 14:02:00,1.57335,1.57335,1.57265,1.57295,211400000.0
2008-10-28 14:03:00,1.57295,1.57305,1.57265,1.57285,131200000.0
2008-10-28 14:04:00,1.5728,1.5728,1.5717,1.5717,169600000.0
2008-10-28 14:05:00,1.5717,1.5722,1.57135,1.5715,298200000.0
2008-10-28 14:06:00,1.5715,1.5717,1.57,1.57125,309400000.0
2008-10-28 14:07:00,1.57125,1.5719,1.5709,1.5713,317300000.0
2008-10-28 14:08:00,1.5713,1.57245,1.5711,1.57205,228200000.0
2008-10-28 14:09:00,1.57205,1.57265,1.57165,1.57265,152000000.0
2008-10-28 14:10:00,1.57265,1.57405,1.57265,1.57405,256800000.0
2008-10-28 14:11:00,1.57405,1.57435,1.5736,1.57435,198000000.0
2008-10-28 14:12:00,1.57445,1.5745,1.57395,1.57415,331399999.0
2008-10-28 14:13:00,1.57415,1.57445,1.57405,1.57435,293600000.0
2008-10-28 14:14:00,1.57435,1.5745,1.57345,1.57345,240600000.0
2008-10-28 14:15:00,1.5736,1.5738,1.5734,1.57345,217600000.0
2008-10-28 14:16:00,1.5734,1.5734,1.5725,1.5725,108050000.0
2008-10-28 14:17:00,1.5726,1.57305,1.5726,1.5727,58800000.0
2008-10-28 14:18:00,1.57275,1.5728,1.5726,1.5726,87400000.0
2008-10-28 14:19:00,1.5726,1.5727,1.572,1.5721,156400000.0
2008-10-28 14:20:00,1.5721,1.5722,1.57175,1.5721,185400000.0
2008-10-28 14:21:00,1.57205,1.57225,1.5717,1.5722,265000000.0
2008-10-28 14:22:00,1.57225,1.57235,1.5713,1.57135,153600000.0
2008-10-28 14:23:00,1.57135,1.57175,1.57135,1.5717,367900000.0
2008-10-28 14:24:00,1.5717,1.57185,1.57135,1.5715,317900000.0
2008-10-28 14:25:00,1.57145,1.57145,1.57065,1.57095,265400000.0
2008-10-28 14:26:00,1.57095,1.5711,1.5706,1.5711,222200000.0
2008-10-28 14:27:00,1.571,1.5711,1.57075,1.571,203400000.0
2008-10-28 14:28:00,1.571,1.5712,1.57055,1.57075,117000000.0
2008-10-28 14:29:00,1.57075,1.5712,1.57075,1.57105,148000000.0
2008-10-28 14:30:00,1.57105,1.57135,1.57065,1.57135,244900000.0
2008-10-28 14:31:00,1.57135,1.57135,1.5709,1.5709,186400000.0
2008-10-28 14:32:00,1.5709,1.57105,1.5705,1.5706,238950000.0
2008-10-28 14:33:00,1.5706,1.5714,1.5705,1.5709,280700000.0
2008-10-28 14:34:00,1.57085,1.57115,1.5705,1.5707,210600000.0
2008-10-28 14:35:00,1.5707,1.5709,1.57065,1.57085,122000000.0
2008-10-28 14:36:00,1.57085,1.57135,1.5705,1.57085,236600000.0
2008-10-28 14:37:00,1.5708,1.571,1.56995,1.5701,225500000.0
2008-10-28 14:38:00,1.5701,1.57045,1.5701,1.5704,248400000.0
2008-10-28 14:39:00,1.5702,1.5707,1.57015,1.5706,274599999.0
2008-10-28 14:40:00,1.5706,1.57095,1.57015,1.5709,213400000.0
2008-10-28 14:41:00,1.5709,1.57125,1.57085,1.57105,177000000.0
2008-10-28 14:42:00,1.57105,1.5711,1.571,1.57105,99600000.0
2008-10-28 14:43:00,1.571,1.5716,1.57095,1.5716,205200000.0
2008-10-28 14:44:00,1.5716,1.57165,1.57145,1.5716,131800000.0
2008-10-28 14:45:00,1.5716,1.57185,1.57155,1.5718,133800000.0
2008-10-28 14:46:00,1.57185,1.572,1.57165,1.572,143800000.0
2008-10-28 14:47:00,1.5722,1.5722,1.57135,1.5714,488100001.0
2008-10-28 14:48:00,1.5713,1.57215,1.5713,1.5716,352600000.0
2008-10-28 14:49:00,1.5716,1.5721,1.5716,1.57205,162800000.0
2008-10-28 14:50:00,1.57205,1.57225,1.5714,1.57215,471400000.0
2008-10-28 14:51:00,1.57225,1.57225,1.5717,1.5717,298200002.0
2008-10-28 14:52:00,1.5718,1.57195,1.5716,1.5719,377999999.0
2008-10-28 14:53:00,1.57195,1.572,1.57165,1.57165,187199999.0
2008-10-28 14:54:00,1.57165,1.57185,1.5708,1.5714,351500000.0
2008-10-28 14:55:00,1.57145,1.57165,1.57035,1.57075,285900000.0
2008-10-28 14:56:00,1.57075,1.5716,1.57055,1.5715,187500000.0
2008-10-28 14:57:00,1.5715,1.5716,1.5712,1.5715,176900000.0
2008-10-28 14:58:00,1.5715,1.5717,1.5714,1.5717,29600000.0
2008-10-28 14:59:00,1.5717,1.57185,1.57135,1.5718,133600000.0
2008-10-28 15:00:00,1.57175,1.57195,1.5716,1.5717,123900000.0
2008-10-28 15:01:00,1.5717,1.5722,1.571,1.5722,378399999.0
2008-10-28 15:02:00,1.57225,1.57225,1.57175,1.5719,164800000.0
2008-10-28 15:03:00,1.5719,1.5724,1.571,1.57125,327700000.0
2008-10-28 15:04:00,1.57125,1.57165,1.57075,1.57095,392399998.0
2008-10-28 15:05:00,1.57095,1.5711,1.5699,1.5701,315000000.0
2008-10-28 15:06:00,1.5701,1.5704,1.5693,1.56935,406900000.0
2008-10-28 15:07:00,1.5694,1.56945,1.5683,1.5683,262500000.0
2008-10-28 15:08:00,1.5684,1.5684,1.56695,1.56805,287900000.0
2008-10-28 15:09:00,1.5681,1.5685,1.56745,1.56745,164600000.0
2008-10-28 15:10:00,1.56755,1.5676,1.56715,1.56725,178700000.0
2008-10-28 15:11:00,1.56725,1.5678,1.56705,1.5671,251999997.0
2008-10-28 15:12:00,1.5671,1.5676,1.5671,1.5675,186600000.0
2008-10-28 15:13:00,1.56745,1.56815,1.56735,1.5679,284799999.0
2008-10-28 15:14:00,1.56795,1.56965,1.56795,1.56965,370400000.0
2008-10-28 15:15:00,1.56965,1.57005,1.5682,1.5691,302300000.0
2008-10-28 15:16:00,1.56905,1.5691,1.5678,1.5682,263800000.0
2008-10-28 15:17:00,1.5682,1.56845,1.5677,1.56825,91200000.0
2008-10-28 15:18:00,1.56815,1.5683,1.56775,1.5678,189200000.0
2008-10-28 15:19:00,1.5679,1.5686,1.5678,1.56785,241600000.0
2008-10-28 15:20:00,1.56785,1.5688,1.56765,1.5687,151000000.0
2008-10-28 15:21:00,1.5687,1.56875,1.56795,1.5682,167800000.0
2008-10-28 15:22:00,1.5681,1.56825,1.5675,1.56755,120000000.0
2008-10-28 15:23:00,1.56755,1.56975,1.56755,1.5696,258800000.0
2008-10-28 15:24:00,1.5696,1.5699,1.56915,1.56955,362000000.0
2008-10-28 15:25:00,1.56955,1.5696,1.5689,1.5695,328700000.0
2008-10-28 15:26:00,1.5695,1.57115,1.5695,1.57115,360600000.0
2008-10-28 15:27:00,1.5712,1.5715,1.5707,1.57135,251800000.0
2008-10-28 15:28:00,1.57135,1.57135,1.5711,1.57135,339800000.0
2008-10-28 15:29:00,1.57125,1.5719,1.5711,1.5711,390800000.0
2008-10-28 15:30:00,1.57115,1.5723,1.57115,1.5722,317800000.0
2008-10-28 15:31:00,1.57225,1.57235,1.5714,1.57155,320400000.0
2008-10-28 15:32:00,1.5716,1.57215,1.5713,1.5718,333300000.0
2008-10-28 15:33:00,1.57185,1.57225,1.5715,1.57175,493499998.0
2008-10-28 15:34:00,1.57175,1.57195,1.57095,1.57105,547399998.0
2008-10-28 15:35:00,1.5709,1.57105,1.56975,1.5698,362999998.0
2008-10-28 15:36:00,1.5699,1.57,1.56865,1.56905,286300000.0
2008-10-28 15:37:00,1.56915,1.56935,1.5689,1.56895,249000000.0
2008-10-28 15:38:00,1.56895,1.5697,1.5682,1.5682,393600000.0
2008-10-28 15:39:00,1.5681,1.56915,1.56795,1.56915,254799999.0
2008-10-28 15:40:00,1.56915,1.56945,1.56915,1.56945,131400000.0
2008-10-28 15:41:00,1.56945,1.5709,1.56945,1.57025,287300000.0
2008-10-28 15:42:00,1.57035,1.57125,1.5703,1.5703,274200000.0
2008-10-28 15:43:00,1.5703,1.5708,1.57015,1.5702,242600000.0
2008-10-28 15:44:00,1.5702,1.5704,1.5694,1.5694,240000000.0
2008-10-28 15:45:00,1.5694,1.57025,1.56925,1.57015,218800000.0
2008-10-28 15:46:00,1.57015,1.57115,1.56985,1.5711,256200000.0
2008-10-28 15:47:00,1.57115,1.5713,1.57045,1.5706,270600000.0
2008-10-28 15:48:00,1.5705,1.5706,1.56985,1.57005,317600000.0
2008-10-28 15:49:00,1.5701,1.5705,1.57,1.5705,222000000.0
2008-10-28 15:50:00,1.5705,1.571,1.57045,1.5707,288800000.0
2008-10-28 15:51:00,1.5706,1.57075,1.5704,1.5706,278600000.0
2008-10-28 15:52:00,1.5706,1.5709,1.5702,1.5703,227000000.0
2008-10-28 15:53:00,1.5703,1.57105,1.5703,1.5709,261600000.0
2008-10-28 15:54:00,1.5709,1.57095,1.5707,1.57095,212200000.0
2008-10-28 15:55:00,1.5709,1.571,1.5707,1.57085,199600000.0
2008-10-28 15:56:00,1.5708,1.57145,1.5708,1.57135,173400000.0
2008-10-28 15:57:00,1.57135,1.57135,1.571,1.57115,307000000.0
2008-10-28 15:58:00,1.5712,1.5712,1.5705,1.5706,209800000.0
2008-10-28 15:59:00,1.5706,1.5707,1.5694,1.56945,366400000.0
2008-10-28 16:00:00,1.5695,1.5695,1.56865,1.5695,276300000.0
2008-10-28 16:01:00,1.5697,1.5714,1.5697,1.5701,228000000.0
2008-10-28 16:02:00,1.57005,1.57045,1.5692,1.56925,228600000.0
2008-10-28 16:03:00,1.5692,1.56925,1.56855,1.569,188600000.0
2008-10-28 16:04:00,1.56905,1.56905,1.56745,1.56745,370699999.0
2008-10-28 16:05:00,1.5675,1.56805,1.5666,1.56775,316100000.0
2008-10-28 16:06:00,1.56765,1.56835,1.56745,1.5681,284800000.0
2008-10-28 16:07:00,1.56815,1.56815,1.56655,1.56665,400800001.0
2008-10-28 16:08:00,1.56655,1.5678,1.56645,1.5678,334100000.0
2008-10-28 16:09:00,1.5678,1.56865,1.5678,1.56855,253200000.0
2008-10-28 16:10:00,1.56855,1.56855,1.56765,1.5677,216600000.0
2008-10-28 16:11:00,1.5677,1.5681,1.5671,1.56745,255000000.0
2008-10-28 16:12:00,1.56745,1.56745,1.56685,1.5674,311400000.0
2008-10-28 16:13:00,1.5675,1.5689,1.5675,1.5689,206800000.0
2008-10-28 16:14:00,1.56885,1.569,1.5676,1.5676,312800000.0
2008-10-28 16:15:00,1.5676,1.56765,1.567,1.5672,262200000.0
2008-10-28 16:16:00,1.5671,1.5671,1.5641,1.56445,330400000.0
2008-10-28 16:17:00,1.5644,1.56485,1.561,1.5613,355200000.0
2008-10-28 16:18:00,1.56075,1.56165,1.55975,1.56165,552400000.0
2008-10-28 16:19:00,1.5617,1.5625,1.5614,1.5625,257800000.0
2008-10-28 16:20:00,1.56255,1.56265,1.56165,1.5626,248100000.0
2008-10-28 16:21:00,1.5626,1.56325,1.56255,1.5631,171900000.0
2008-10-28 16:22:00,1.56305,1.56305,1.5604,1.5607,323600000.0
2008-10-28 16:23:00,1.5606,1.5626,1.56045,1.5626,295000000.0
2008-10-28 16:24:00,1.56265,1.56355,1.5619,1.56195,306700000.0
2008-10-28 16:25:00,1.56195,1.56265,1.56195,1.5626,268400000.0
2008-10-28 16:26:00,1.5626,1.5634,1.56255,1.56335,314400000.0
2008-10-28 16:27:00,1.56335,1.5645,1.56305,1.56415,357200000.0
2008-10-28 16:28:00,1.56415,1.5643,1.563,1.5632,395800000.0
2008-10-28 16:29:00,1.56315,1.56335,1.5625,1.56255,219700000.0
2008-10-28 16:30:00,1.5625,1.5634,1.5623,1.563,196200000.0
2008-10-28 16:31:00,1.563,1.5646,1.5624,1.5646,255400000.0
2008-10-28 16:32:00,1.5646,1.56465,1.56365,1.5638,227000000.0
2008-10-28 16:33:00,1.56375,1.56375,1.56265,1.5632,346800000.0
2008-10-28 16:34:00,1.56315,1.5635,1.56265,1.5634,311600000.0
2008-10-28 16:35:00,1.56345,1.56375,1.5632,1.5632,185200000.0
2008-10-28 16:36:00,1.5633,1.5635,1.5621,1.56345,265000000.0
2008-10-28 16:37:00,1.56345,1.56345,1.562,1.56205,215300000.0
2008-10-28 16:38:00,1.56205,1.5626,1.562,1.5622,183200000.0
2008-10-28 16:39:00,1.5621,1.56215,1.55965,1.55965,231400000.0
2008-10-28 16:40:00,1.5597,1.5606,1.55915,1.5604,268000000.0
2008-10-28 16:41:00,1.5604,1.5611,1.5599,1.56075,324100000.0
2008-10-28 16:42:00,1.56075,1.56075,1.55965,1.56025,311199999.0
2008-10-28 16:43:00,1.5602,1.56045,1.55955,1.56,250800000.0
2008-10-28 16:44:00,1.55995,1.55995,1.55895,1.55965,286700000.0
2008-10-28 16:45:00,1.5595,1.5597,1.5586,1.5587,290200000.0
2008-10-28 16:46:00,1.5587,1.5596,1.5583,1.5596,212800000.0
2008-10-28 16:47:00,1.5596,1.5609,1.5593,1.56085,255600000.0
2008-10-28 16:48:00,1.56095,1.56135,1.55995,1.56125,286100000.0
2008-10-28 16:49:00,1.56125,1.5613,1.5602,1.5605,301200000.0
2008-10-28 16:50:00,1.56045,1.5606,1.5601,1.56035,223800000.0
2008-10-28 16:51:00,1.56035,1.5606,1.55905,1.5591,265800000.0
2008-10-28 16:52:00,1.5591,1.5599,1.559,1.5594,209400000.0
2008-10-28 16:53:00,1.5594,1.56015,1.55845,1.5588,282600000.0
2008-10-28 16:54:00,1.5588,1.55915,1.5585,1.5588,235700000.0
2008-10-28 16:55:00,1.5588,1.55915,1.5586,1.5586,241400000.0
2008-10-28 16:56:00,1.55855,1.55875,1.55715,1.55805,288800000.0
2008-10-28 16:57:00,1.55805,1.55845,1.5572,1.5572,317300000.0
2008-10-28 16:58:00,1.5572,1.5575,1.55715,1.55735,223000000.0
2008-10-28 16:59:00,1.5572,1.55735,1.5544,1.55485,312600000.0
2008-10-28 17:00:00,1.55485,1.55685,1.5545,1.55645,318600000.0
2008-10-28 17:01:00,1.55655,1.55805,1.55655,1.5579,260900000.0
2008-10-28 17:02:00,1.55775,1.5579,1.55705,1.55785,224800000.0
2008-10-28 17:03:00,1.5578,1.5581,1.55755,1.5577,223400000.0
2008-10-28 17:04:00,1.55775,1.5579,1.55755,1.5578,167800000.0
2008-10-28 17:05:00,1.5578,1.5587,1.5578,1.5585,333800000.0
2008-10-28 17:06:00,1.5585,1.5587,1.5578,1.5578,194700000.0
2008-10-28 17:07:00,1.5578,1.5587,1.5578,1.55855,256000000.0
2008-10-28 17:08:00,1.55855,1.55855,1.55715,1.5573,163400000.0
2008-10-28 17:09:00,1.55735,1.55775,1.55695,1.55695,217800000.0
2008-10-28 17:10:00,1.557,1.5577,1.557,1.5576,260100000.0
2008-10-28 17:11:00,1.55755,1.558,1.5573,1.55735,192600000.0
2008-10-28 17:12:00,1.55735,1.55735,1.5548,1.555,187200000.0
2008-10-28 17:13:00,1.555,1.5572,1.55495,1.5572,238500000.0
2008-10-28 17:14:00,1.55715,1.5575,1.557,1.5572,309199999.0
2008-10-28 17:15:00,1.55715,1.5584,1.55715,1.5578,207800000.0
2008-10-28 17:16:00,1.5578,1.55805,1.5574,1.55765,245500000.0
2008-10-28 17:17:00,1.55775,1.55775,1.5567,1.5572,390600000.0
2008-10-28 17:18:00,1.5571,1.55745,1.55695,1.5574,354100001.0
2008-10-28 17:19:00,1.5574,1.5574,1.55575,1.55735,482499999.0
2008-10-28 17:20:00,1.5572,1.55815,1.5572,1.55725,338100000.0
2008-10-28 17:21:00,1.55725,1.5573,1.5567,1.5572,251800000.0
2008-10-28 17:22:00,1.55715,1.55755,1.55655,1.55715,248000000.0
2008-10-28 17:23:00,1.5572,1.5578,1.55685,1.5578,196000000.0
2008-10-28 17:24:00,1.55775,1.55785,1.5571,1.55725,237699999.0
2008-10-28 17:25:00,1.55725,1.5577,1.55725,1.5577,111800000.0
2008-10-28 17:26:00,1.5577,1.55785,1.5575,1.5575,151600000.0
2008-10-28 17:27:00,1.5575,1.5578,1.5575,1.5577,112200000.0
2008-10-28 17:28:00,1.55765,1.55805,1.55765,1.55775,148600000.0
2008-10-28 17:29:00,1.55775,1.55795,1.5577,1.55775,92200000.0
2008-10-28 17:30:00,1.55775,1.5583,1.55775,1.5583,137800000.0
2008-10-28 17:31:00,1.5583,1.5586,1.5581,1.5586,151000000.0
2008-10-28 17:32:00,1.55855,1.5588,1.55835,1.5584,262400000.0
2008-10-28 17:33:00,1.5584,1.5593,1.5584,1.55915,240000000.0
2008-10-28 17:34:00,1.5591,1.5601,1.55905,1.5601,310000000.0
2008-10-28 17:35:00,1.5601,1.5628,1.55995,1.56265,277500000.0
2008-10-28 17:36:00,1.56265,1.56325,1.5616,1.5621,251600000.0
2008-10-28 17:37:00,1.5621,1.56215,1.56105,1.56215,177000000.0
2008-10-28 17:38:00,1.5622,1.56245,1.5619,1.562,269100000.0
2008-10-28 17:39:00,1.56195,1.56305,1.56195,1.56235,213000000.0
2008-10-28 17:40:00,1.56235,1.5625,1.5612,1.5612,169000000.0
2008-10-28 17:41:00,1.5612,1.56225,1.5609,1.5622,311400000.0
2008-10-28 17:42:00,1.5622,1.56225,1.5612,1.5621,217800000.0
2008-10-28 17:43:00,1.5621,1.56255,1.56205,1.56205,157600000.0
2008-10-28 17:44:00,1.5622,1.56225,1.56155,1.56165,189400000.0
2008-10-28 17:45:00,1.56165,1.5621,1.5615,1.5615,239400000.0
2008-10-28 17:46:00,1.5616,1.56165,1.5608,1.5608,229600000.0
2008-10-28 17:47:00,1.5608,1.5611,1.5589,1.55895,333800000.0
2008-10-28 17:48:00,1.55895,1.5591,1.55835,1.55865,241800000.0
2008-10-28 17:49:00,1.55865,1.55885,1.5576,1.5577,206400000.0
2008-10-28 17:50:00,1.5577,1.55805,1.5576,1.5578,120000000.0
2008-10-28 17:51:00,1.5578,1.5578,1.5575,1.5576,116800000.0
2008-10-28 17:52:00,1.5576,1.5577,1.55745,1.55745,149000000.0
2008-10-28 17:53:00,1.55745,1.55825,1.55745,1.558,185600000.0
2008-10-28 17:54:00,1.558,1.55815,1.5576,1.55795,188800000.0
2008-10-28 17:55:00,1.55805,1.55865,1.5578,1.5586,254800000.0
2008-10-28 17:56:00,1.5586,1.55875,1.5583,1.5584,160800000.0
2008-10-28 17:57:00,1.5584,1.5592,1.5582,1.55905,283700000.0
2008-10-28 17:58:00,1.55905,1.55925,1.55895,1.559,93800000.0
2008-10-28 17:59:00,1.559,1.5593,1.5585,1.55895,437199999.0
2008-10-28 18:00:00,1.55895,1.5596,1.55885,1.559,511200001.0
2008-10-28 18:01:00,1.559,1.55915,1.55875,1.5591,310300000.0
2008-10-28 18:02:00,1.5591,1.5605,1.559,1.5605,205200000.0
2008-10-28 18:03:00,1.5605,1.56075,1.5602,1.56065,230800000.0
2008-10-28 18:04:00,1.5607,1.56105,1.5605,1.56065,278800000.0
2008-10-28 18:05:00,1.5607,1.5613,1.56065,1.5613,250200000.0
2008-10-28 18:06:00,1.5614,1.56155,1.5606,1.5611,342200000.0
2008-10-28 18:07:00,1.561,1.5613,1.56085,1.5611,170500000.0
2008-10-28 18:08:00,1.5611,1.5613,1.5605,1.56115,216400000.0
2008-10-28 18:09:00,1.5612,1.5628,1.5612,1.5618,320400000.0
2008-10-28 18:10:00,1.5618,1.5625,1.56165,1.5624,182000000.0
2008-10-28 18:11:00,1.5623,1.5626,1.5616,1.5626,240700000.0
2008-10-28 18:12:00,1.56265,1.56285,1.56185,1.56195,233400000.0
2008-10-28 18:13:00,1.56195,1.56195,1.561,1.5617,245900000.0
2008-10-28 18:14:00,1.56175,1.56175,1.56125,1.56135,170500000.0
2008-10-28 18:15:00,1.5614,1.5616,1.5613,1.56155,183100000.0
2008-10-28 18:16:00,1.56155,1.56245,1.5615,1.5623,229000000.0
2008-10-28 18:17:00,1.5624,1.56265,1.56155,1.56215,310500000.0
2008-10-28 18:18:00,1.56215,1.56295,1.56215,1.56285,212000000.0
2008-10-28 18:19:00,1.5627,1.5636,1.5627,1.5634,356600000.0
2008-10-28 18:20:00,1.5633,1.5635,1.56235,1.56235,339200001.0
2008-10-28 18:21:00,1.56235,1.56335,1.56215,1.56335,272800000.0
2008-10-28 18:22:00,1.5634,1.564,1.56285,1.5637,213100000.0
2008-10-28 18:23:00,1.5637,1.5641,1.56345,1.56375,162600000.0
2008-10-28 18:24:00,1.56375,1.56395,1.5636,1.5636,170800000.0
2008-10-28 18:25:00,1.5636,1.5636,1.56315,1.5633,132600000.0
2008-10-28 18:26:00,1.5633,1.56335,1.56175,1.56175,117600000.0
2008-10-28 18:27:00,1.56175,1.56175,1.56105,1.56125,214200000.0
2008-10-28 18:28:00,1.56125,1.5613,1.5606,1.5608,213600000.0
2008-10-28 18:29:00,1.5608,1.561,1.56055,1.5608,212400000.0
2008-10-28 18:30:00,1.56065,1.5616,1.56065,1.56125,219100000.0
2008-10-28 18:31:00,1.56125,1.56145,1.56075,1.5608,150000000.0
2008-10-28 18:32:00,1.5608,1.5615,1.5608,1.5615,128600000.0
2008-10-28 18:33:00,1.5615,1.5617,1.5611,1.5614,256000000.0
2008-10-28 18:34:00,1.5614,1.56155,1.5609,1.5613,236200000.0
2008-10-28 18:35:00,1.5613,1.56155,1.5613,1.5615,63600000.0
2008-10-28 18:36:00,1.5615,1.56165,1.5605,1.5606,326299998.0
2008-10-28 18:37:00,1.5606,1.5606,1.56005,1.5605,254700000.0
2008-10-28 18:38:00,1.5605,1.5608,1.5604,1.5608,178400000.0
2008-10-28 18:39:00,1.5608,1.5612,1.56035,1.5605,211600000.0
2008-10-28 18:40:00,1.5606,1.5612,1.5605,1.56115,145800000.0
2008-10-28 18:41:00,1.56115,1.56125,1.56105,1.56125,76200000.0
2008-10-28 18:42:00,1.56125,1.5616,1.56125,1.5616,142200000.0
2008-10-28 18:43:00,1.56165,1.5617,1.56085,1.56085,157800000.0
2008-10-28 18:44:00,1.5608,1.56125,1.56075,1.5609,141400000.0
2008-10-28 18:45:00,1.56095,1.561,1.5607,1.56085,154400000.0
2008-10-28 18:46:00,1.56095,1.5611,1.56075,1.5609,114000000.0
2008-10-28 18:47:00,1.5609,1.5609,1.55925,1.56025,219800000.0
2008-10-28 18:48:00,1.5602,1.5607,1.5592,1.56015,230800000.0
2008-10-28 18:49:00,1.56015,1.5608,1.5601,1.56035,103000000.0
2008-10-28 18:50:00,1.5603,1.561,1.5592,1.55955,143400000.0
2008-10-28 18:51:00,1.5596,1.55965,1.55845,1.55855,246600001.0
2008-10-28 18:52:00,1.5584,1.5584,1.555,1.55645,359800000.0
2008-10-28 18:53:00,1.55645,1.55725,1.55605,1.55605,270000000.0
2008-10-28 18:54:00,1.55605,1.55675,1.55525,1.55525,238000000.0
2008-10-28 18:55:00,1.55525,1.55565,1.5552,1.55525,112300000.0
2008-10-28 18:56:00,1.55525,1.55555,1.55515,1.55525,153800000.0
2008-10-28 18:57:00,1.5552,1.5553,1.55505,1.55515,106200000.0
2008-10-28 18:58:00,1.55515,1.5566,1.55505,1.55655,208800000.0
2008-10-28 18:59:00,1.5566,1.5566,1.5553,1.5557,124200000.0
2008-10-28 19:00:00,1.55555,1.5556,1.5551,1.5552,155400000.0
2008-10-28 19:01:00,1.55515,1.55635,1.55495,1.55635,132000000.0
2008-10-28 19:02:00,1.55635,1.55665,1.55625,1.55655,81000000.0
2008-10-28 19:03:00,1.55655,1.55685,1.55655,1.5566,134600000.0
2008-10-28 19:04:00,1.5566,1.557,1.55655,1.55685,146400000.0
2008-10-28 19:05:00,1.55685,1.55775,1.55685,1.55755,148000000.0
2008-10-28 19:06:00,1.55755,1.5581,1.5566,1.5566,195800000.0
2008-10-28 19:07:00,1.55655,1.5569,1.5563,1.55645,100000000.0
2008-10-28 19:08:00,1.5565,1.5576,1.55625,1.55705,196900000.0
2008-10-28 19:09:00,1.55665,1.5579,1.55655,1.55775,180000000.0
2008-10-28 19:10:00,1.55775,1.55945,1.55775,1.5589,291200000.0
2008-10-28 19:11:00,1.5589,1.55945,1.55765,1.5594,268400000.0
2008-10-28 19:12:00,1.5594,1.55995,1.5593,1.55985,241000000.0
2008-10-28 19:13:00,1.5598,1.56085,1.5595,1.56085,140600000.0
2008-10-28 19:14:00,1.56085,1.561,1.5594,1.5594,152300000.0
2008-10-28 19:15:00,1.5595,1.5608,1.5594,1.5608,103800000.0
2008-10-28 19:16:00,1.5608,1.56155,1.5607,1.5615,139600000.0
2008-10-28 19:17:00,1.5615,1.56155,1.55935,1.5595,115600000.0
2008-10-28 19:18:00,1.5595,1.5605,1.5588,1.5596,177000000.0
2008-10-28 19:19:00,1.5596,1.55995,1.55955,1.55955,143400000.0
2008-10-28 19:20:00,1.5596,1.55975,1.5586,1.5586,124800000.0
2008-10-28 19:21:00,1.5587,1.5596,1.5586,1.5596,242800000.0
2008-10-28 19:22:00,1.5596,1.56055,1.5596,1.56055,126400000.0
2008-10-28 19:23:00,1.5606,1.561,1.56015,1.56015,83800000.0
2008-10-28 19:24:00,1.56015,1.56065,1.56,1.5604,77200000.0
2008-10-28 19:25:00,1.5604,1.56055,1.5601,1.5601,66000000.0
2008-10-28 19:26:00,1.5602,1.56045,1.56005,1.5604,93900000.0
2008-10-28 19:27:00,1.56045,1.56045,1.56,1.56015,63600000.0
2008-10-28 19:28:00,1.56005,1.56015,1.55985,1.56015,82200000.0
2008-10-28 19:29:00,1.56015,1.56055,1.5601,1.56055,45000000.0
2008-10-28 19:30:00,1.56055,1.56055,1.5591,1.55965,123000000.0
2008-10-28 19:31:00,1.55965,1.55965,1.5589,1.559,112800000.0
2008-10-28 19:32:00,1.559,1.56,1.55885,1.56,73200000.0
2008-10-28 19:33:00,1.56,1.56015,1.56,1.56,26400000.0
2008-10-28 19:34:00,1.56,1.56005,1.55995,1.55995,75600000.0
2008-10-28 19:35:00,1.56,1.56,1.5586,1.5586,71800000.0
2008-10-28 19:36:00,1.5587,1.55905,1.5586,1.55865,82800000.0
2008-10-28 19:37:00,1.5586,1.5592,1.5586,1.5587,80400000.0
2008-10-28 19:38:00,1.5587,1.55875,1.5586,1.55865,118800000.0
2008-10-28 19:39:00,1.5586,1.5586,1.5571,1.5577,113000000.0
2008-10-28 19:40:00,1.55765,1.5579,1.55735,1.5576,83200000.0
2008-10-28 19:41:00,1.5576,1.55765,1.55665,1.55705,140400000.0
2008-10-28 19:42:00,1.55705,1.55705,1.55655,1.5566,103400001.0
2008-10-28 19:43:00,1.5566,1.55665,1.55595,1.556,75600000.0
2008-10-28 19:44:00,1.556,1.5564,1.556,1.5563,62200000.0
2008-10-28 19:45:00,1.55635,1.55665,1.5563,1.5566,112200000.0
2008-10-28 19:46:00,1.5566,1.55695,1.5566,1.55695,66600000.0
2008-10-28 19:47:00,1.557,1.55705,1.55635,1.55635,83400000.0
2008-10-28 19:48:00,1.55635,1.5565,1.5561,1.55645,64800000.0
2008-10-28 19:49:00,1.5565,1.55665,1.556,1.5562,80200000.0
2008-10-28 19:50:00,1.5562,1.5564,1.5562,1.5563,22600000.0
2008-10-28 19:51:00,1.5562,1.5565,1.5558,1.55645,100200000.0
2008-10-28 19:52:00,1.55645,1.55725,1.55645,1.55675,79200000.0
2008-10-28 19:53:00,1.5568,1.5576,1.5568,1.55755,88200000.0
2008-10-28 19:54:00,1.55755,1.55755,1.55715,1.5572,32200000.0
2008-10-28 19:55:00,1.5572,1.55745,1.5572,1.55735,27600000.0
2008-10-28 19:56:00,1.55735,1.55905,1.55725,1.5585,154600000.0
2008-10-28 19:57:00,1.5585,1.55855,1.55835,1.55855,40800000.0
2008-10-28 19:58:00,1.5586,1.55885,1.55855,1.5586,80200000.0
2008-10-28 19:59:00,1.5587,1.559,1.5584,1.55855,92400000.0
2008-10-28 20:00:00,1.5585,1.5593,1.55825,1.55895,121800000.0
2008-10-28 20:01:00,1.55885,1.5594,1.5585,1.55865,121400000.0
2008-10-28 20:02:00,1.55865,1.5593,1.55845,1.55875,127700000.0
2008-10-28 20:03:00,1.5587,1.55925,1.5585,1.55925,114900000.0
2008-10-28 20:04:00,1.55925,1.5594,1.55905,1.55915,78000000.0
2008-10-28 20:05:00,1.55915,1.5606,1.5591,1.56035,151500000.0
2008-10-28 20:06:00,1.5604,1.5607,1.5602,1.56055,165000000.0
2008-10-28 20:07:00,1.56055,1.56075,1.56035,1.5606,52800000.0
2008-10-28 20:08:00,1.56065,1.5614,1.56045,1.5613,48000000.0
2008-10-28 20:09:00,1.5613,1.56195,1.5613,1.5615,186600000.0
2008-10-28 20:10:00,1.5615,1.56165,1.5611,1.5614,214200000.0
2008-10-28 20:11:00,1.56145,1.5617,1.5614,1.5614,271200000.0
2008-10-28 20:12:00,1.5614,1.56295,1.56115,1.56215,161400000.0
2008-10-28 20:13:00,1.56215,1.5625,1.5614,1.5615,205200000.0
2008-10-28 20:14:00,1.5615,1.5622,1.5612,1.5619,132600000.0
2008-10-28 20:15:00,1.562,1.563,1.5618,1.5628,85000000.0
2008-10-28 20:16:00,1.5628,1.56385,1.56275,1.56385,133800000.0
2008-10-28 20:17:00,1.5639,1.5658,1.5638,1.56485,238200000.0
2008-10-28 20:18:00,1.56485,1.56615,1.56475,1.56615,183200000.0
2008-10-28 20:19:00,1.56615,1.56615,1.5652,1.56545,155800000.0
2008-10-28 20:20:00,1.56545,1.56565,1.56465,1.5647,140600000.0
2008-10-28 20:21:00,1.56415,1.5662,1.564,1.56575,178800000.0
2008-10-28 20:22:00,1.56575,1.56815,1.5657,1.56815,194400000.0
2008-10-28 20:23:00,1.56815,1.5701,1.5681,1.57,175400000.0
2008-10-28 20:24:00,1.57,1.57,1.5688,1.56905,140930000.0
2008-10-28 20:25:00,1.5689,1.56955,1.5685,1.56885,71400000.0
2008-10-28 20:26:00,1.5688,1.57065,1.5688,1.5706,167600000.0
2008-10-28 20:27:00,1.57065,1.5721,1.5706,1.5717,273400000.0
2008-10-28 20:28:00,1.5717,1.57175,1.5707,1.5707,144400000.0
2008-10-28 20:29:00,1.5707,1.5715,1.57005,1.5706,138800000.0
2008-10-28 20:30:00,1.5708,1.5716,1.57065,1.5716,152200000.0
2008-10-28 20:31:00,1.5715,1.5726,1.57105,1.5726,119200000.0
2008-10-28 20:32:00,1.57275,1.5736,1.5723,1.57355,198000000.0
2008-10-28 20:33:00,1.57355,1.57445,1.57275,1.57315,257100000.0
2008-10-28 20:34:00,1.5732,1.57335,1.57265,1.5732,79200000.0
2008-10-28 20:35:00,1.5732,1.57325,1.57245,1.5726,175800000.0
2008-10-28 20:36:00,1.5725,1.5732,1.5721,1.57285,216000000.0
2008-10-28 20:37:00,1.57295,1.57355,1.57295,1.5734,108000000.0
2008-10-28 20:38:00,1.5734,1.5734,1.5726,1.57265,49800000.0
2008-10-28 20:39:00,1.57265,1.5727,1.57155,1.57155,181800000.0
2008-10-28 20:40:00,1.5716,1.57275,1.5715,1.57275,154200000.0
2008-10-28 20:41:00,1.57275,1.57315,1.57225,1.57265,166400000.0
2008-10-28 20:42:00,1.57255,1.57255,1.5723,1.5723,46800000.0
2008-10-28 20:43:00,1.5723,1.5728,1.57185,1.5728,112200000.0
2008-10-28 20:44:00,1.57265,1.57365,1.57265,1.57355,174600000.0
2008-10-28 20:45:00,1.57355,1.5738,1.5729,1.57315,198400000.0
2008-10-28 20:46:00,1.5732,1.57435,1.57295,1.57365,198600000.0
2008-10-28 20:47:00,1.57355,1.5744,1.5732,1.5735,230800000.0
2008-10-28 20:48:00,1.57355,1.57415,1.5732,1.57415,231200000.0
2008-10-28 20:49:00,1.5742,1.5745,1.57405,1.5743,162400000.0
2008-10-28 20:50:00,1.5744,1.5746,1.57415,1.57425,227700000.0
2008-10-28 20:51:00,1.5743,1.5746,1.5743,1.57455,178500000.0
2008-10-28 20:52:00,1.57455,1.5749,1.57445,1.5749,211200000.0
2008-10-28 20:53:00,1.5749,1.5796,1.57475,1.5796,255000000.0
2008-10-28 20:54:00,1.5796,1.5829,1.5796,1.58095,190800000.0
2008-10-28 20:55:00,1.5811,1.58135,1.5783,1.57975,165600000.0
2008-10-28 20:56:00,1.57985,1.57985,1.5789,1.5798,97800000.0
2008-10-28 20:57:00,1.5798,1.5803,1.57885,1.57925,130600000.0
2008-10-28 20:58:00,1.57935,1.57935,1.57755,1.5785,177700000.0
2008-10-28 20:59:00,1.57855,1.5787,1.5766,1.57715,128800000.0
2008-10-28 21:00:00,1.5773,1.5776,1.57665,1.57745,110400000.0
2008-10-28 21:01:00,1.57735,1.57745,1.5761,1.5766,159800000.0
2008-10-28 21:02:00,1.5766,1.5767,1.57625,1.57625,113500000.0
2008-10-28 21:03:00,1.5763,1.5775,1.57625,1.5775,138300000.0
2008-10-28 21:04:00,1.5775,1.5794,1.57735,1.57845,119500000.0
2008-10-28 21:05:00,1.57875,1.579,1.578,1.57855,98100000.0
2008-10-28 21:06:00,1.5788,1.57955,1.57845,1.57905,125200000.0
2008-10-28 21:07:00,1.5788,1.57955,1.5788,1.5794,81000000.0
2008-10-28 21:08:00,1.5793,1.5796,1.57895,1.5796,39000000.0
2008-10-28 21:09:00,1.5796,1.5819,1.57935,1.5819,206000000.0
2008-10-28 21:10:00,1.5819,1.58245,1.58135,1.5822,227600000.0
2008-10-28 21:11:00,1.5822,1.58255,1.58115,1.58115,327400000.0
2008-10-28 21:12:00,1.58115,1.58115,1.58005,1.5804,158400000.0
2008-10-28 21:13:00,1.58045,1.581,1.58025,1.5808,142800000.0
2008-10-28 21:14:00,1.58065,1.58175,1.5806,1.5815,231400000.0
2008-10-28 21:15:00,1.58155,1.582,1.58015,1.58155,157800000.0
2008-10-28 21:16:00,1.5817,1.58225,1.581,1.5819,137400000.0
2008-10-28 21:17:00,1.5818,1.58255,1.5818,1.58235,116000000.0
2008-10-28 21:18:00,1.58235,1.58275,1.5821,1.5826,127800000.0
2008-10-28 21:19:00,1.5827,1.5845,1.5827,1.58375,169000000.0
2008-10-28 21:20:00,1.58365,1.5861,1.58365,1.586,188400000.0
2008-10-28 21:21:00,1.58615,1.5882,1.5861,1.5871,176400000.0
2008-10-28 21:22:00,1.58695,1.5872,1.586,1.58705,133000000.0
2008-10-28 21:23:00,1.58625,1.58755,1.58625,1.58755,62400000.0
2008-10-28 21:24:00,1.58755,1.5881,1.58685,1.58705,138000000.0
2008-10-28 21:25:00,1.58755,1.588,1.5867,1.5867,82600000.0
2008-10-28 21:26:00,1.5865,1.5865,1.5829,1.58435,184600000.0
2008-10-28 21:27:00,1.58445,1.58535,1.5842,1.5851,137400000.0
2008-10-28 21:28:00,1.5852,1.58805,1.5852,1.5874,81000000.0
2008-10-28 21:29:00,1.5874,1.58805,1.5873,1.58805,89800000.0
2008-10-28 21:30:00,1.58805,1.5894,1.58785,1.5894,103800000.0
2008-10-28 21:31:00,1.5888,1.58935,1.58805,1.5882,99000000.0
2008-10-28 21:32:00,1.58855,1.58905,1.58705,1.589,90000000.0
2008-10-28 21:33:00,1.5889,1.58945,1.5879,1.58935,168000000.0
2008-10-28 21:34:00,1.58945,1.58975,1.58905,1.5893,114200000.0
2008-10-28 21:35:00,1.58935,1.58965,1.58895,1.58915,159000000.0
2008-10-28 21:36:00,1.58925,1.5899,1.58855,1.5899,226300000.0
2008-10-28 21:37:00,1.58995,1.5903,1.5893,1.58995,188800000.0
2008-10-28 21:38:00,1.59,1.59085,1.5873,1.58785,360600000.0
2008-10-28 21:39:00,1.58795,1.5894,1.58675,1.5868,283400001.0
2008-10-28 21:40:00,1.5868,1.58775,1.58585,1.58755,218400000.0
2008-10-28 21:41:00,1.58755,1.58835,1.58755,1.58835,43200000.0
2008-10-28 21:42:00,1.58825,1.58835,1.58675,1.5874,75000000.0
2008-10-28 21:43:00,1.58735,1.5876,1.58625,1.5876,132600000.0
2008-10-28 21:44:00,1.5876,1.58775,1.58625,1.58715,126000000.0
2008-10-28 21:45:00,1.58735,1.58735,1.58595,1.58675,51600000.0
2008-10-28 21:46:00,1.5867,1.58675,1.5859,1.58625,93200000.0
2008-10-28 21:47:00,1.58625,1.5863,1.5858,1.58595,92600000.0
2008-10-28 21:48:00,1.58595,1.58625,1.58595,1.58625,37200000.0
2008-10-28 21:49:00,1.58625,1.5872,1.5859,1.58625,158600000.0
2008-10-28 21:50:00,1.5864,1.58665,1.5857,1.5861,64800000.0
2008-10-28 21:51:00,1.5861,1.58635,1.586,1.5862,57400000.0
2008-10-28 21:52:00,1.5862,1.58625,1.58555,1.58555,60600000.0
2008-10-28 21:53:00,1.58555,1.5856,1.5834,1.58365,105400000.0
2008-10-28 21:54:00,1.58385,1.58395,1.5819,1.58375,118800000.0
2008-10-28 21:55:00,1.5838,1.5846,1.5835,1.5844,109200000.0
2008-10-28 21:56:00,1.58435,1.58555,1.58435,1.5852,83200000.0
2008-10-28 21:57:00,1.5852,1.5881,1.5852,1.5877,123200000.0
2008-10-28 21:58:00,1.58775,1.59025,1.58775,1.58945,155800000.0
2008-10-28 21:59:00,1.58945,1.58975,1.5892,1.5896,91200000.0
2008-10-28 22:00:00,1.5896,1.5939,1.58955,1.5934,146400000.0
2008-10-28 22:01:00,1.59335,1.59555,1.59285,1.59405,176000000.0
2008-10-28 22:02:00,1.59405,1.5946,1.59285,1.5938,88000000.0
2008-10-28 22:03:00,1.59265,1.59315,1.59125,1.5915,94200000.0
2008-10-28 22:04:00,1.59125,1.5915,1.59005,1.5901,51700000.0
2008-10-28 22:05:00,1.5901,1.59035,1.58865,1.5895,157000000.0
2008-10-28 22:06:00,1.58945,1.5906,1.5894,1.5904,154800000.0
2008-10-28 22:07:00,1.5904,1.59055,1.58955,1.59045,111000000.0
2008-10-28 22:08:00,1.5904,1.5912,1.58985,1.58995,114200000.0
2008-10-28 22:09:00,1.59025,1.591,1.59005,1.5908,105200000.0
2008-10-28 22:10:00,1.59115,1.59225,1.5906,1.5918,91200000.0
2008-10-28 22:11:00,1.5917,1.5927,1.5916,1.5927,65800000.0
2008-10-28 22:12:00,1.59205,1.5925,1.59205,1.5923,22800000.0
2008-10-28 22:13:00,1.5923,1.5929,1.59195,1.59215,46200000.0
2008-10-28 22:14:00,1.5921,1.59245,1.59135,1.5922,76200000.0
2008-10-28 22:15:00,1.592,1.59265,1.592,1.5924,66400000.0
2008-10-28 22:16:00,1.59235,1.59235,1.5916,1.59205,92400000.0
2008-10-28 22:17:00,1.592,1.5923,1.5917,1.59195,94600000.0
2008-10-28 22:18:00,1.59195,1.59225,1.59175,1.592,69600000.0
2008-10-28 22:19:00,1.59205,1.59245,1.59205,1.5922,48400000.0
2008-10-28 22:20:00,1.59225,1.5925,1.59225,1.5925,5200000.0
2008-10-28 22:21:00,1.59235,1.5926,1.5921,1.59245,108000000.0
2008-10-28 22:22:00,1.59265,1.5927,1.59235,1.59245,46800000.0
2008-10-28 22:23:00,1.59245,1.59405,1.59245,1.5936,120000000.0
2008-10-28 22:24:00,1.59375,1.59375,1.59335,1.59355,47400000.0
2008-10-28 22:25:00,1.5935,1.5935,1.5929,1.59305,44800000.0
2008-10-28 22:26:00,1.59305,1.59345,1.5929,1.5932,108200000.0
2008-10-28 22:27:00,1.59325,1.5936,1.59325,1.5935,19600000.0
2008-10-28 22:28:00,1.5936,1.59375,1.59225,1.59225,115200000.0
2008-10-28 22:29:00,1.5926,1.5928,1.5908,1.59085,125400000.0
2008-10-28 22:30:00,1.5908,1.5922,1.5883,1.5885,218700000.0
2008-10-28 22:31:00,1.5885,1.5889,1.5824,1.5886,143800000.0
2008-10-28 22:32:00,1.58865,1.5903,1.58815,1.5903,103200000.0
2008-10-28 22:33:00,1.5903,1.59145,1.59005,1.5907,157200000.0
2008-10-28 22:34:00,1.5904,1.59125,1.59015,1.5912,75000000.0
2008-10-28 22:35:00,1.5909,1.59125,1.5905,1.59095,140400000.0
2008-10-28 22:36:00,1.59095,1.5912,1.5902,1.5902,145200000.0
2008-10-28 22:37:00,1.5905,1.59225,1.5905,1.59215,89400000.0
2008-10-28 22:38:00,1.59225,1.5924,1.59155,1.5922,71000000.0
2008-10-28 22:39:00,1.59225,1.59255,1.5921,1.59245,31800000.0
2008-10-28 22:40:00,1.5924,1.59245,1.5922,1.5924,46800000.0
2008-10-28 22:41:00,1.59245,1.5929,1.59215,1.5929,84600000.0
2008-10-28 22:42:00,1.59305,1.59315,1.59265,1.59295,45600000.0
2008-10-28 22:43:00,1.5931,1.5933,1.59275,1.59305,53400000.0
2008-10-28 22:44:00,1.593,1.59315,1.5927,1.5927,96800000.0
2008-10-28 22:45:00,1.59275,1.59295,1.59065,1.59105,117000000.0
2008-10-28 22:46:00,1.59105,1.5918,1.59105,1.59125,57600000.0
2008-10-28 22:47:00,1.59125,1.59215,1.59125,1.59215,45600000.0
2008-10-28 22:48:00,1.59215,1.5924,1.59175,1.59225,64200000.0
2008-10-28 22:49:00,1.5924,1.5926,1.59135,1.59135,83200000.0
2008-10-28 22:50:00,1.591,1.59185,1.591,1.59175,23400000.0
2008-10-28 22:51:00,1.5914,1.59165,1.59045,1.5908,57000000.0
2008-10-28 22:52:00,1.5905,1.59095,1.59015,1.5903,33600000.0
2008-10-28 22:53:00,1.59035,1.59035,1.58975,1.5903,48000000.0
2008-10-28 22:54:00,1.5903,1.5903,1.5899,1.5902,44200000.0
2008-10-28 22:55:00,1.5903,1.5912,1.5903,1.59075,35600000.0
2008-10-28 22:56:00,1.5904,1.59075,1.59035,1.59045,30000000.0
2008-10-28 22:57:00,1.59045,1.59075,1.5904,1.59075,28800000.0
2008-10-28 22:58:00,1.5904,1.5907,1.5903,1.5905,32000000.0
2008-10-28 22:59:00,1.5905,1.5906,1.5896,1.5906,71000000.0
2008-10-28 23:00:00,1.5906,1.5906,1.5894,1.5896,14200000.0
2008-10-28 23:01:00,1.5889,1.5893,1.58885,1.58885,30600000.0
2008-10-28 23:02:00,1.5892,1.58945,1.5892,1.58945,22200000.0
2008-10-28 23:03:00,1.58945,1.58945,1.5891,1.5891,4800000.0
2008-10-28 23:04:00,1.58905,1.58905,1.58885,1.5889,22800000.0
2008-10-28 23:05:00,1.58845,1.5889,1.5873,1.5873,48000000.0
2008-10-28 23:06:00,1.58745,1.589,1.58745,1.589,40600000.0
2008-10-28 23:07:00,1.58925,1.5898,1.589,1.58915,22200000.0
2008-10-28 23:08:00,1.58955,1.5902,1.58915,1.59015,54000000.0
2008-10-28 23:09:00,1.5902,1.5914,1.5899,1.591,74600000.0
2008-10-28 23:10:00,1.5911,1.59125,1.59075,1.59095,68500000.0
2008-10-28 23:11:00,1.59095,1.59125,1.5909,1.591,62000000.0
2008-10-28 23:12:00,1.591,1.5919,1.59085,1.59145,34200000.0
2008-10-28 23:13:00,1.59145,1.5932,1.591,1.59265,163400000.0
2008-10-28 23:14:00,1.5927,1.59315,1.59205,1.5925,237600000.0
2008-10-28 23:15:00,1.5925,1.5925,1.5925,1.5925,48000000.0
2008-10-28 23:16:00,1.5925,1.5925,1.5925,1.5925,12000000.0
2008-10-28 23:17:00,1.5925,1.5925,1.5917,1.5917,29400000.0
2008-10-28 23:18:00,1.59185,1.5926,1.59185,1.5919,94800000.0
2008-10-28 23:19:00,1.5919,1.592,1.5919,1.5919,26400000.0
2008-10-28 23:20:00,1.5919,1.5919,1.5912,1.5912,189000000.0
2008-10-28 23:21:00,1.5912,1.5912,1.59115,1.59115,4800000.0
2008-10-28 23:22:00,1.59115,1.5918,1.59115,1.5918,32400000.0
2008-10-28 23:23:00,1.59195,1.59195,1.5919,1.5919,17400000.0
2008-10-28 23:24:00,1.5919,1.5922,1.5919,1.5922,40400000.0
2008-10-28 23:25:00,1.5922,1.5922,1.5922,1.5922,3600000.0
2008-10-28 23:26:00,1.5923,1.5924,1.5922,1.5924,6600000.0
2008-10-28 23:27:00,1.5924,1.5926,1.5924,1.5926,13800000.0
2008-10-28 23:28:00,1.5926,1.5926,1.59195,1.5921,70000000.0
2008-10-28 23:29:00,1.5922,1.5924,1.5922,1.5924,18800000.0
2008-10-28 23:30:00,1.5924,1.5926,1.5922,1.5923,46000000.0
2008-10-28 23:31:00,1.5924,1.5926,1.592,1.59245,46000000.0
2008-10-28 23:32:00,1.5923,1.5923,1.59215,1.59215,2400000.0
2008-10-28 23:33:00,1.59215,1.59215,1.5921,1.5921,19200000.0
2008-10-28 23:34:00,1.5921,1.5921,1.5921,1.5921,6000000.0
2008-10-28 23:35:00,1.5921,1.5921,1.5921,1.5921,30000000.0
2008-10-28 23:36:00,1.5921,1.59245,1.592,1.5921,31800000.0
2008-10-28 23:37:00,1.59215,1.59295,1.59215,1.59285,52800000.0
2008-10-28 23:38:00,1.59285,1.5947,1.59245,1.5946,84600000.0
2008-10-28 23:39:00,1.5946,1.5951,1.5943,1.59505,64800000.0
2008-10-28 23:40:00,1.595,1.5954,1.5949,1.5954,62400000.0
2008-10-28 23:41:00,1.5956,1.59745,1.59525,1.5973,131800000.0
2008-10-28 23:42:00,1.5973,1.59775,1.59705,1.59705,58800000.0
2008-10-28 23:43:00,1.59725,1.5975,1.5972,1.5975,5600000.0
2008-10-28 23:44:00,1.5975,1.5979,1.5974,1.59785,101000000.0
2008-10-28 23:45:00,1.598,1.598,1.598,1.598,8600000.0
2008-10-28 23:46:00,1.598,1.5991,1.598,1.599,101800000.0
2008-10-28 23:47:00,1.599,1.599,1.599,1.599,16000000.0
2008-10-28 23:48:00,1.599,1.599,1.5976,1.5978,192900000.0
2008-10-28 23:49:00,1.5978,1.598,1.5978,1.5978,186000000.0
2008-10-28 23:50:00,1.5978,1.5978,1.59565,1.59635,139600000.0
2008-10-28 23:51:00,1.5965,1.5965,1.59505,1.59595,88600000.0
2008-10-28 23:52:00,1.596,1.59625,1.59545,1.59625,51600000.0
2008-10-28 23:53:00,1.59625,1.59625,1.59535,1.59575,217200000.0
2008-10-28 23:54:00,1.59535,1.59675,1.59535,1.59675,277800003.0
2008-10-28 23:55:00,1.59705,1.5986,1.59635,1.5986,71400000.0
2008-10-28 23:56:00,1.5986,1.5998,1.59825,1.5997,37400000.0
2008-10-28 23:57:00,1.59965,1.59965,1.5989,1.599,129600000.0
2008-10-28 23:58:00,1.59875,1.59935,1.59875,1.5989,251400002.0
2008-10-28 23:59:00,1.5989,1.6005,1.5989,1.60045,143200000.0
2008-10-29 00:00:00,1.6005,1.6006,1.5995,1.6002,184800000.0
2008-10-29 00:01:00,1.60015,1.60015,1.5993,1.5995,102000000.0
2008-10-29 00:02:00,1.59985,1.6,1.59985,1.5999,166800000.0
2008-10-29 00:03:00,1.59995,1.60075,1.5996,1.5998,90400000.0
2008-10-29 00:04:00,1.5998,1.5998,1.5988,1.5994,52300000.0
2008-10-29 00:05:00,1.59955,1.6,1.59955,1.6,12600000.0
2008-10-29 00:06:00,1.6,1.60005,1.5999,1.6,48600000.0
2008-10-29 00:07:00,1.6,1.6,1.5993,1.5996,69600000.0
2008-10-29 00:08:00,1.5996,1.60015,1.59955,1.5997,44700000.0
2008-10-29 00:09:00,1.5997,1.5997,1.5996,1.5997,18800000.0
2008-10-29 00:10:00,1.5997,1.5997,1.59945,1.5997,17000000.0
2008-10-29 00:11:00,1.5996,1.5997,1.5996,1.5997,5000000.0
2008-10-29 00:12:00,1.5997,1.5999,1.5996,1.5999,10600000.0
2008-10-29 00:13:00,1.5999,1.5999,1.5999,1.5999,3000000.0
2008-10-29 00:14:00,1.60005,1.6004,1.5999,1.6004,7200000.0
2008-10-29 00:15:00,1.6004,1.6005,1.5998,1.5998,37000000.0
2008-10-29 00:16:00,1.59975,1.59975,1.59975,1.59975,1200000.0
2008-10-29 00:17:00,1.59975,1.5998,1.59975,1.5998,8400000.0
2008-10-29 00:18:00,1.5998,1.60005,1.5998,1.5999,57400000.0
2008-10-29 00:19:00,1.5999,1.6,1.59985,1.6,47400000.0
2008-10-29 00:20:00,1.6,1.60025,1.5999,1.60015,73800000.0
2008-10-29 00:21:00,1.6001,1.6001,1.6001,1.6001,19800000.0
2008-10-29 00:22:00,1.6001,1.60025,1.5998,1.6002,52400000.0
2008-10-29 00:23:00,1.6003,1.6004,1.59985,1.5999,29600000.0
2008-10-29 00:24:00,1.5999,1.5999,1.5997,1.5997,59400000.0
2008-10-29 00:25:00,1.59975,1.5999,1.5995,1.5999,60400000.0
2008-10-29 00:26:00,1.5999,1.5999,1.5998,1.5999,21400000.0
2008-10-29 00:27:00,1.5999,1.6004,1.5999,1.6004,21600000.0
2008-10-29 00:28:00,1.6004,1.6004,1.60035,1.6004,13200000.0
2008-10-29 00:29:00,1.60035,1.6004,1.60035,1.6004,32200000.0
2008-10-29 00:30:00,1.6004,1.6013,1.6004,1.601,80000000.0
2008-10-29 00:31:00,1.6012,1.60215,1.60115,1.6021,79800000.0
2008-10-29 00:32:00,1.60215,1.6022,1.60195,1.602,63700000.0
2008-10-29 00:33:00,1.602,1.602,1.60155,1.60155,44000000.0
2008-10-29 00:34:00,1.6015,1.6015,1.6014,1.6014,22800000.0
2008-10-29 00:35:00,1.6014,1.6014,1.6008,1.6009,45000000.0
2008-10-29 00:36:00,1.6011,1.6011,1.60075,1.60075,32400000.0
2008-10-29 00:37:00,1.6009,1.60135,1.60065,1.6013,70800000.0
2008-10-29 00:38:00,1.6014,1.6014,1.6011,1.6011,17800000.0
2008-10-29 00:39:00,1.6011,1.6022,1.6011,1.6017,65000000.0
2008-10-29 00:40:00,1.6017,1.6032,1.6017,1.603,117800000.0
2008-10-29 00:41:00,1.6027,1.60295,1.60055,1.60175,66200000.0
2008-10-29 00:42:00,1.602,1.6022,1.602,1.6022,19000000.0
2008-10-29 00:43:00,1.60215,1.6024,1.6019,1.6019,23600000.0
2008-10-29 00:44:00,1.6021,1.6022,1.60175,1.60195,21600000.0
2008-10-29 00:45:00,1.60175,1.60315,1.60175,1.6028,50400000.0
2008-10-29 00:46:00,1.60285,1.6029,1.6025,1.6026,14200000.0
2008-10-29 00:47:00,1.6026,1.6026,1.6025,1.6025,8400000.0
2008-10-29 00:48:00,1.6025,1.6025,1.60165,1.60215,41200000.0
2008-10-29 00:49:00,1.602,1.602,1.6019,1.6019,3000000.0
2008-10-29 00:50:00,1.6019,1.60195,1.6019,1.6019,7800000.0
2008-10-29 00:51:00,1.6019,1.6019,1.60125,1.60125,17600000.0
2008-10-29 00:52:00,1.6014,1.6015,1.6014,1.6014,73800000.0
2008-10-29 00:53:00,1.60145,1.60145,1.60145,1.60145,2400000.0
2008-10-29 00:54:00,1.60145,1.6021,1.60145,1.6021,9600000.0
2008-10-29 00:55:00,1.60235,1.6031,1.6022,1.6027,30000000.0
2008-10-29 00:56:00,1.6026,1.6032,1.602,1.6021,89100000.0
2008-10-29 00:57:00,1.6021,1.6031,1.6021,1.6026,91400000.0
2008-10-29 00:58:00,1.6028,1.6028,1.60175,1.60195,84500000.0
2008-10-29 00:59:00,1.6022,1.6022,1.6019,1.6019,26200000.0
2008-10-29 01:00:00,1.6019,1.60235,1.60175,1.6019,28200000.0
2008-10-29 01:01:00,1.6019,1.60295,1.6019,1.60285,63400000.0
2008-10-29 01:02:00,1.6027,1.6027,1.6026,1.6026,2200000.0
2008-10-29 01:03:00,1.6027,1.6027,1.6027,1.6027,8000000.0
2008-10-29 01:04:00,1.6027,1.60325,1.6027,1.6031,17600000.0
2008-10-29 01:05:00,1.60355,1.60535,1.60295,1.60485,156600000.0
2008-10-29 01:06:00,1.6049,1.6055,1.60335,1.6054,155000000.0
2008-10-29 01:07:00,1.605,1.60515,1.60455,1.60495,78000000.0
2008-10-29 01:08:00,1.6046,1.6049,1.6041,1.6044,104400000.0
2008-10-29 01:09:00,1.6042,1.60455,1.6041,1.60455,18600000.0
2008-10-29 01:10:00,1.6043,1.6051,1.6043,1.6043,31600000.0
2008-10-29 01:11:00,1.6044,1.6052,1.6044,1.60485,78800000.0
2008-10-29 01:12:00,1.6048,1.6049,1.60445,1.60485,70700000.0
2008-10-29 01:13:00,1.6049,1.60505,1.6049,1.605,19000000.0
2008-10-29 01:14:00,1.605,1.60505,1.60465,1.60505,60600000.0
2008-10-29 01:15:00,1.6049,1.6049,1.6047,1.6049,15600000.0
2008-10-29 01:16:00,1.6049,1.60525,1.6049,1.60495,71800000.0
2008-10-29 01:17:00,1.6049,1.6049,1.6044,1.6044,24200000.0
2008-10-29 01:18:00,1.6044,1.6044,1.6038,1.60415,48000000.0
2008-10-29 01:19:00,1.60415,1.6043,1.60395,1.60405,8800000.0
2008-10-29 01:20:00,1.6041,1.60435,1.6039,1.6042,42800000.0
2008-10-29 01:21:00,1.6042,1.6046,1.6042,1.6046,44200000.0
2008-10-29 01:22:00,1.6046,1.6047,1.6044,1.6044,18400000.0
2008-10-29 01:23:00,1.6046,1.6049,1.6046,1.6049,21400000.0
2008-10-29 01:24:00,1.605,1.6054,1.60475,1.605,36600000.0
2008-10-29 01:25:00,1.6051,1.6056,1.60485,1.6056,28600000.0
2008-10-29 01:26:00,1.6056,1.6057,1.6052,1.6057,26400000.0
2008-10-29 01:27:00,1.60565,1.60575,1.6054,1.60555,26500000.0
2008-10-29 01:28:00,1.60565,1.60575,1.6047,1.6052,41600000.0
2008-10-29 01:29:00,1.6051,1.6051,1.6042,1.6044,73800000.0
2008-10-29 01:30:00,1.6044,1.6044,1.6044,1.6044,6000000.0
2008-10-29 01:31:00,1.6044,1.6044,1.6042,1.60435,103800000.0
2008-10-29 01:32:00,1.60435,1.60435,1.60425,1.60425,6000000.0
2008-10-29 01:33:00,1.6042,1.6044,1.6042,1.6044,6000000.0
2008-10-29 01:34:00,1.6044,1.6044,1.6039,1.6039,38200000.0
2008-10-29 01:35:00,1.6039,1.60395,1.60325,1.6034,52000000.0
2008-10-29 01:36:00,1.6035,1.6042,1.6029,1.6035,124000000.0
2008-10-29 01:37:00,1.6035,1.6038,1.6035,1.6038,59400000.0
2008-10-29 01:38:00,1.6038,1.60485,1.6038,1.6048,63400000.0
2008-10-29 01:39:00,1.6048,1.60555,1.60465,1.60495,60100000.0
2008-10-29 01:40:00,1.60495,1.6053,1.60495,1.6053,41700000.0
2008-10-29 01:41:00,1.6051,1.60595,1.6048,1.6059,32400000.0
2008-10-29 01:42:00,1.606,1.606,1.606,1.606,2400000.0
2008-10-29 01:43:00,1.6059,1.606,1.6059,1.60595,28800000.0
2008-10-29 01:44:00,1.60595,1.6061,1.60585,1.6061,14400000.0
2008-10-29 01:45:00,1.60605,1.6061,1.60585,1.606,29300000.0
2008-10-29 01:46:00,1.60595,1.60595,1.6057,1.60595,36000000.0
2008-10-29 01:47:00,1.6059,1.6071,1.6059,1.6067,28900000.0
2008-10-29 01:48:00,1.6069,1.6071,1.6068,1.6071,46200000.0
2008-10-29 01:49:00,1.6071,1.60855,1.6071,1.60835,77100000.0
2008-10-29 01:50:00,1.60865,1.6088,1.6083,1.60855,84000000.0
2008-10-29 01:51:00,1.6082,1.6083,1.6079,1.6082,115600000.0
2008-10-29 01:52:00,1.60825,1.6103,1.60805,1.6101,174000000.0
2008-10-29 01:53:00,1.6101,1.6111,1.60995,1.6104,348300000.0
2008-10-29 01:54:00,1.6104,1.6104,1.60925,1.60975,235200000.0
2008-10-29 01:55:00,1.6098,1.61015,1.60965,1.6097,93600000.0
2008-10-29 01:56:00,1.6097,1.6097,1.6093,1.6095,109600000.0
2008-10-29 01:57:00,1.60955,1.60955,1.608,1.60835,117800000.0
2008-10-29 01:58:00,1.60835,1.60885,1.6083,1.6086,87200000.0
2008-10-29 01:59:00,1.6086,1.6086,1.6086,1.6086,33600000.0
2008-10-29 02:00:00,1.6086,1.6093,1.60845,1.6091,123000000.0
2008-10-29 02:01:00,1.60905,1.6091,1.6081,1.6081,55600000.0
2008-10-29 02:02:00,1.6081,1.60845,1.6081,1.60825,60600000.0
2008-10-29 02:03:00,1.6083,1.60895,1.60825,1.60895,72600000.0
2008-10-29 02:04:00,1.60895,1.6091,1.6089,1.60895,44400000.0
2008-10-29 02:05:00,1.60885,1.60895,1.60835,1.60875,62400000.0
2008-10-29 02:06:00,1.60875,1.6097,1.60875,1.6095,74400000.0
2008-10-29 02:07:00,1.60955,1.6097,1.6083,1.6097,138000000.0
2008-10-29 02:08:00,1.60965,1.6098,1.6092,1.6096,226000000.0
2008-10-29 02:09:00,1.60965,1.61005,1.6096,1.60985,210600000.0
2008-10-29 02:10:00,1.60985,1.61,1.6082,1.6082,143500000.0
2008-10-29 02:11:00,1.6082,1.6084,1.60705,1.60835,93900000.0
2008-10-29 02:12:00,1.60835,1.6087,1.60815,1.60825,121200000.0
2008-10-29 02:13:00,1.6082,1.6084,1.60745,1.608,70400000.0
2008-10-29 02:14:00,1.608,1.608,1.60335,1.60465,190800000.0
2008-10-29 02:15:00,1.6047,1.60485,1.60325,1.60355,80000000.0
2008-10-29 02:16:00,1.6037,1.6041,1.6035,1.6041,32400000.0
2008-10-29 02:17:00,1.6041,1.6041,1.60345,1.6036,250000000.0
2008-10-29 02:18:00,1.6036,1.6036,1.6032,1.6032,128300000.0
2008-10-29 02:19:00,1.6032,1.6032,1.60245,1.6026,138700000.0
2008-10-29 02:20:00,1.6026,1.60505,1.6024,1.60445,119000000.0
2008-10-29 02:21:00,1.6044,1.60445,1.6033,1.6039,74200000.0
2008-10-29 02:22:00,1.6038,1.6039,1.60315,1.6033,194400000.0
2008-10-29 02:23:00,1.6033,1.60355,1.6031,1.6031,142400000.0
2008-10-29 02:24:00,1.6029,1.60395,1.6029,1.60315,46200000.0
2008-10-29 02:25:00,1.6033,1.6052,1.6033,1.60435,63300000.0
2008-10-29 02:26:00,1.6044,1.6044,1.6031,1.6036,70900000.0
2008-10-29 02:27:00,1.60415,1.6043,1.6037,1.6043,265700000.0
2008-10-29 02:28:00,1.6043,1.60445,1.60365,1.6037,64000000.0
2008-10-29 02:29:00,1.6036,1.6039,1.60355,1.60385,35400000.0
2008-10-29 02:30:00,1.60385,1.60455,1.60385,1.60435,65400000.0
2008-10-29 02:31:00,1.6043,1.60845,1.6041,1.6071,137000000.0
2008-10-29 02:32:00,1.6071,1.6071,1.60585,1.60635,66600000.0
2008-10-29 02:33:00,1.60625,1.60625,1.6054,1.6054,64300000.0
2008-10-29 02:34:00,1.60545,1.60545,1.6049,1.60525,93100000.0
2008-10-29 02:35:00,1.6049,1.605,1.60435,1.6045,124000000.0
2008-10-29 02:36:00,1.6045,1.60545,1.6045,1.6052,168400000.0
2008-10-29 02:37:00,1.6053,1.6053,1.6049,1.605,45900000.0
2008-10-29 02:38:00,1.605,1.60505,1.60495,1.60505,11600000.0
2008-10-29 02:39:00,1.60505,1.60525,1.605,1.60525,22200000.0
2008-10-29 02:40:00,1.6052,1.60545,1.6051,1.6052,87000000.0
2008-10-29 02:41:00,1.6052,1.60645,1.6052,1.6059,148800000.0
2008-10-29 02:42:00,1.6059,1.607,1.6059,1.60685,101800000.0
2008-10-29 02:43:00,1.60685,1.607,1.60625,1.6067,71800000.0
2008-10-29 02:44:00,1.6067,1.6069,1.6067,1.6069,8400000.0
2008-10-29 02:45:00,1.60685,1.60685,1.606,1.606,25200000.0
2008-10-29 02:46:00,1.6061,1.6061,1.60395,1.60395,95400000.0
2008-10-29 02:47:00,1.60395,1.60565,1.60395,1.6051,68200000.0
2008-10-29 02:48:00,1.60515,1.6054,1.6044,1.6044,120600000.0
2008-10-29 02:49:00,1.6046,1.6047,1.6044,1.6044,177600000.0
2008-10-29 02:50:00,1.6044,1.60505,1.6044,1.60495,59400000.0
2008-10-29 02:51:00,1.60495,1.60605,1.6049,1.60595,115800000.0
2008-10-29 02:52:00,1.606,1.6061,1.6054,1.6057,26200000.0
2008-10-29 02:53:00,1.6055,1.6057,1.60415,1.60415,93600000.0
2008-10-29 02:54:00,1.6043,1.6043,1.60225,1.6023,381399999.0
2008-10-29 02:55:00,1.6023,1.60425,1.6021,1.6026,1461799948.0
2008-10-29 02:56:00,1.6027,1.60355,1.6027,1.60325,179700000.0
2008-10-29 02:57:00,1.60325,1.60325,1.6019,1.60215,64300000.0
2008-10-29 02:58:00,1.60215,1.6022,1.60175,1.602,146200000.0
2008-10-29 02:59:00,1.60215,1.604,1.60175,1.60365,118400000.0
2008-10-29 03:00:00,1.6036,1.6043,1.6036,1.6041,90600000.0
2008-10-29 03:01:00,1.6041,1.60475,1.60335,1.60475,105000000.0
2008-10-29 03:02:00,1.60455,1.6051,1.6044,1.6048,67000000.0
2008-10-29 03:03:00,1.6048,1.6048,1.60355,1.60365,157200000.0
2008-10-29 03:04:00,1.6037,1.6038,1.6037,1.6038,26400000.0
2008-10-29 03:05:00,1.6038,1.6038,1.6038,1.6038,2400000.0
2008-10-29 03:06:00,1.6038,1.6038,1.6019,1.60205,86400000.0
2008-10-29 03:07:00,1.60195,1.6022,1.6019,1.602,134800000.0
2008-10-29 03:08:00,1.602,1.60225,1.6018,1.602,178600000.0
2008-10-29 03:09:00,1.602,1.60245,1.6019,1.60215,121000000.0
2008-10-29 03:10:00,1.6022,1.6022,1.6019,1.6019,73000000.0
2008-10-29 03:11:00,1.6019,1.6021,1.6019,1.60195,27000000.0
2008-10-29 03:12:00,1.60195,1.6027,1.6019,1.6026,102600000.0
2008-10-29 03:13:00,1.60275,1.6031,1.60275,1.6031,6000000.0
2008-10-29 03:14:00,1.6031,1.6031,1.6026,1.6026,19200000.0
2008-10-29 03:15:00,1.6026,1.6026,1.60225,1.60225,21000000.0
2008-10-29 03:16:00,1.60184,1.60214,1.60184,1.60197,29200000.0
2008-10-29 03:17:00,1.60235,1.60235,1.60225,1.6023,3400000.0
2008-10-29 03:18:00,1.6022,1.6034,1.6022,1.6034,50400000.0
2008-10-29 03:19:00,1.603,1.60335,1.60265,1.6032,48600000.0
2008-10-29 03:20:00,1.6032,1.6039,1.60235,1.6039,64800000.0
2008-10-29 03:21:00,1.60395,1.604,1.6023,1.6025,72800000.0
2008-10-29 03:22:00,1.6026,1.6026,1.6026,1.6026,57600000.0
2008-10-29 03:23:00,1.6026,1.6026,1.60185,1.60185,36300000.0
2008-10-29 03:24:00,1.602,1.60225,1.60135,1.60225,157200000.0
2008-10-29 03:25:00,1.6013,1.60185,1.6013,1.60165,86200000.0
2008-10-29 03:26:00,1.6018,1.6018,1.6012,1.6012,28200000.0
2008-10-29 03:27:00,1.60125,1.6018,1.601,1.6015,150800000.0
2008-10-29 03:28:00,1.6014,1.602,1.601,1.601,89000000.0
2008-10-29 03:29:00,1.601,1.6015,1.60095,1.6012,212800000.0
2008-10-29 03:30:00,1.6012,1.6012,1.6011,1.6012,373600000.0
2008-10-29 03:31:00,1.6012,1.6017,1.6011,1.60165,69600000.0
2008-10-29 03:32:00,1.60175,1.60185,1.60175,1.60175,9600000.0
2008-10-29 03:33:00,1.6018,1.6025,1.6018,1.6023,76200000.0
2008-10-29 03:34:00,1.6023,1.6026,1.60175,1.6019,85800000.0
2008-10-29 03:35:00,1.6019,1.602,1.6017,1.6018,108000000.0
2008-10-29 03:36:00,1.6018,1.6019,1.6018,1.6019,88200000.0
2008-10-29 03:37:00,1.6019,1.6022,1.6018,1.6018,42000000.0
2008-10-29 03:38:00,1.6019,1.6019,1.6019,1.6019,25200000.0
2008-10-29 03:39:00,1.6021,1.60225,1.6021,1.60225,2400000.0
2008-10-29 03:40:00,1.6023,1.6025,1.6022,1.6022,36000000.0
2008-10-29 03:41:00,1.6022,1.6022,1.6021,1.6021,81600000.0
2008-10-29 03:42:00,1.6021,1.6022,1.60205,1.6021,41600000.0
2008-10-29 03:43:00,1.6021,1.6023,1.6016,1.60175,62900000.0
2008-10-29 03:44:00,1.60175,1.60175,1.60135,1.60135,63600000.0
2008-10-29 03:45:00,1.60135,1.60135,1.601,1.601,111400000.0
2008-10-29 03:46:00,1.601,1.60125,1.601,1.60115,94800000.0
2008-10-29 03:47:00,1.60115,1.6014,1.60115,1.6014,57600000.0
2008-10-29 03:48:00,1.60145,1.6015,1.6014,1.6015,16800000.0
2008-10-29 03:49:00,1.6015,1.6015,1.6013,1.6014,45000000.0
2008-10-29 03:50:00,1.6014,1.6014,1.60115,1.6013,67200000.0
2008-10-29 03:51:00,1.6014,1.6016,1.60135,1.6016,26800000.0
2008-10-29 03:52:00,1.60165,1.6021,1.60165,1.6021,31800000.0
2008-10-29 03:53:00,1.6021,1.6021,1.60165,1.60165,96800000.0
2008-10-29 03:54:00,1.60175,1.60175,1.60175,1.60175,7200000.0
2008-10-29 03:55:00,1.60175,1.60175,1.6017,1.60175,28800000.0
2008-10-29 03:56:00,1.60205,1.60225,1.60205,1.6022,101400000.0
2008-10-29 03:57:00,1.6022,1.6025,1.60155,1.60155,96600000.0
2008-10-29 03:58:00,1.6017,1.6021,1.6011,1.60145,75400000.0
2008-10-29 03:59:00,1.60135,1.6015,1.60135,1.6015,6000000.0
2008-10-29 04:00:00,1.60085,1.60133,1.6007,1.6007,134100000.0
2008-10-29 04:01:00,1.6015,1.6015,1.60115,1.60125,37200000.0
2008-10-29 04:02:00,1.60125,1.60125,1.60115,1.60125,22800000.0
2008-10-29 04:03:00,1.60125,1.60125,1.60115,1.60115,16200000.0
2008-10-29 04:04:00,1.60125,1.60125,1.60115,1.6012,34200000.0
2008-10-29 04:05:00,1.6012,1.6015,1.6012,1.60145,18600000.0
2008-10-29 04:06:00,1.60145,1.6015,1.60135,1.60145,21600000.0
2008-10-29 04:07:00,1.6014,1.6019,1.6014,1.60165,13800000.0
2008-10-29 04:08:00,1.60175,1.60175,1.6015,1.6015,6000000.0
2008-10-29 04:09:00,1.6016,1.60175,1.60145,1.60145,15600000.0
2008-10-29 04:10:00,1.6014,1.60184,1.60077,1.60114,198000000.0
2008-10-29 04:11:00,1.6014,1.6016,1.6014,1.6016,4800000.0
2008-10-29 04:12:00,1.6015,1.6015,1.6011,1.60115,70800000.0
2008-10-29 04:13:00,1.6012,1.6014,1.6012,1.60135,9600000.0
2008-10-29 04:14:00,1.6014,1.6015,1.60135,1.6014,39000000.0
2008-10-29 04:15:00,1.60145,1.60225,1.60145,1.6022,85300000.0
2008-10-29 04:16:00,1.6022,1.6024,1.60195,1.60235,46800000.0
2008-10-29 04:17:00,1.6024,1.6024,1.60235,1.60235,9000000.0
2008-10-29 04:18:00,1.60235,1.60235,1.60235,1.60235,7200000.0
2008-10-29 04:19:00,1.6021,1.6021,1.6021,1.6021,7200000.0
2008-10-29 04:20:00,1.6021,1.6025,1.6021,1.6021,32400000.0
2008-10-29 04:21:00,1.6021,1.6027,1.6021,1.6023,68400000.0
2008-10-29 04:22:00,1.6027,1.60305,1.6027,1.6029,57600000.0
2008-10-29 04:23:00,1.60305,1.60335,1.6027,1.60305,69600000.0
2008-10-29 04:24:00,1.60325,1.6033,1.60275,1.6029,13200000.0
2008-10-29 04:25:00,1.60285,1.60285,1.6024,1.6024,14400000.0
2008-10-29 04:26:00,1.60225,1.60245,1.602,1.60215,18000000.0
2008-10-29 04:27:00,1.60235,1.60235,1.60215,1.60225,9600000.0
2008-10-29 04:28:00,1.6024,1.6024,1.6024,1.6024,1000000.0
2008-10-29 04:29:00,1.6025,1.6026,1.6025,1.6025,14400000.0
2008-10-29 04:30:00,1.6025,1.6025,1.6025,1.6025,12000000.0
2008-10-29 04:31:00,1.6025,1.6025,1.6025,1.6025,12000000.0
2008-10-29 04:32:00,1.6025,1.6025,1.60205,1.60215,24000000.0
2008-10-29 04:33:00,1.60215,1.6025,1.602,1.60205,93600000.0
2008-10-29 04:34:00,1.60205,1.60215,1.602,1.6021,58200000.0
2008-10-29 04:35:00,1.6021,1.60275,1.6021,1.60275,63000000.0
2008-10-29 04:36:00,1.6028,1.6028,1.60205,1.60215,31800000.0
2008-10-29 04:37:00,1.60205,1.6022,1.60205,1.60215,19200000.0
2008-10-29 04:38:00,1.60205,1.60245,1.602,1.60215,21600000.0
2008-10-29 04:39:00,1.60225,1.60255,1.60225,1.60245,75600000.0
2008-10-29 04:40:00,1.60245,1.60255,1.6024,1.60255,45000000.0
2008-10-29 04:41:00,1.60255,1.60275,1.60255,1.60265,39600000.0
2008-10-29 04:42:00,1.6026,1.6026,1.6018,1.6018,89400000.0
2008-10-29 04:43:00,1.60185,1.60225,1.60175,1.6019,52800000.0
2008-10-29 04:44:00,1.60175,1.60235,1.60175,1.6021,61200000.0
2008-10-29 04:45:00,1.602,1.6022,1.602,1.6022,10800000.0
2008-10-29 04:46:00,1.6022,1.6022,1.6021,1.6022,45600000.0
2008-10-29 04:47:00,1.60215,1.6024,1.60215,1.6023,114600000.0
2008-10-29 04:48:00,1.6025,1.60255,1.6021,1.60215,82800000.0
2008-10-29 04:49:00,1.60215,1.60245,1.6021,1.60235,54000000.0
2008-10-29 04:50:00,1.60225,1.60225,1.6018,1.6021,70200000.0
2008-10-29 04:51:00,1.60215,1.60215,1.60175,1.60205,113400000.0
2008-10-29 04:52:00,1.6021,1.6021,1.60205,1.60205,14400000.0
2008-10-29 04:53:00,1.6021,1.6022,1.60185,1.60185,19800000.0
2008-10-29 04:54:00,1.60185,1.60185,1.6015,1.6017,32400000.0
2008-10-29 04:55:00,1.60175,1.60205,1.6017,1.60205,29400000.0
2008-10-29 04:56:00,1.602,1.60205,1.602,1.602,18600000.0
2008-10-29 04:57:00,1.602,1.602,1.60115,1.60115,89400000.0
2008-10-29 04:58:00,1.6011,1.6013,1.60105,1.6012,52200000.0
2008-10-29 04:59:00,1.6012,1.6012,1.60105,1.60115,67800000.0
2008-10-29 05:00:00,1.6012,1.6018,1.6012,1.60155,126000000.0
2008-10-29 05:01:00,1.6016,1.60165,1.60125,1.60125,175200000.0
2008-10-29 05:02:00,1.60125,1.6014,1.60125,1.6014,148800000.0
2008-10-29 05:03:00,1.6014,1.60145,1.6014,1.6014,148200000.0
2008-10-29 05:04:00,1.6014,1.6014,1.6013,1.6013,104400000.0
2008-10-29 05:05:00,1.6013,1.6013,1.6006,1.6008,172200000.0
2008-10-29 05:06:00,1.6007,1.60105,1.6007,1.6008,78600000.0
2008-10-29 05:07:00,1.6007,1.6007,1.6002,1.6002,253200000.0
2008-10-29 05:08:00,1.6002,1.60045,1.6002,1.60045,171000000.0
2008-10-29 05:09:00,1.60045,1.6006,1.6004,1.6004,88200000.0
2008-10-29 05:10:00,1.60045,1.601,1.60045,1.601,67000000.0
2008-10-29 05:11:00,1.60105,1.60155,1.60105,1.60125,139000000.0
2008-10-29 05:12:00,1.60135,1.6014,1.6012,1.6013,107400000.0
2008-10-29 05:13:00,1.6013,1.6013,1.6009,1.60115,103800000.0
2008-10-29 05:14:00,1.60125,1.60165,1.6012,1.60165,67200000.0
2008-10-29 05:15:00,1.60165,1.60175,1.6013,1.60165,67800000.0
2008-10-29 05:16:00,1.60165,1.60185,1.6015,1.6015,75600000.0
2008-10-29 05:17:00,1.6014,1.6018,1.6013,1.60175,69600000.0
2008-10-29 05:18:00,1.60165,1.6017,1.6015,1.6017,46800000.0
2008-10-29 05:19:00,1.60175,1.602,1.60155,1.6018,103800000.0
2008-10-29 05:20:00,1.60175,1.60185,1.60165,1.6018,52800000.0
2008-10-29 05:21:00,1.6018,1.6019,1.6013,1.60155,71000000.0
2008-10-29 05:22:00,1.60155,1.60265,1.60155,1.6023,149800000.0
2008-10-29 05:23:00,1.6023,1.6031,1.6021,1.6028,79800000.0
2008-10-29 05:24:00,1.6028,1.60295,1.60235,1.6026,104400000.0
2008-10-29 05:25:00,1.60265,1.60275,1.6024,1.60245,109800000.0
2008-10-29 05:26:00,1.6024,1.60245,1.60235,1.60235,26400000.0
2008-10-29 05:27:00,1.60235,1.60235,1.6022,1.6023,84000000.0
2008-10-29 05:28:00,1.6023,1.6023,1.60215,1.6022,120000000.0
2008-10-29 05:29:00,1.60215,1.6022,1.60205,1.6022,57600000.0
2008-10-29 05:30:00,1.6022,1.6023,1.6019,1.602,42200000.0
2008-10-29 05:31:00,1.602,1.602,1.602,1.602,6000000.0
2008-10-29 05:32:00,1.602,1.602,1.60055,1.60055,132800000.0
2008-10-29 05:33:00,1.60055,1.60065,1.6004,1.60045,110400000.0
2008-10-29 05:34:00,1.6004,1.60045,1.6004,1.60045,102000000.0
2008-10-29 05:35:00,1.6004,1.6008,1.60035,1.6007,101600000.0
2008-10-29 05:36:00,1.6007,1.6009,1.6004,1.6005,238400000.0
2008-10-29 05:37:00,1.6006,1.60115,1.6006,1.60115,100800000.0
2008-10-29 05:38:00,1.6011,1.6016,1.6011,1.6015,62400000.0
2008-10-29 05:39:00,1.60145,1.60145,1.6011,1.60135,40800000.0
2008-10-29 05:40:00,1.6014,1.6017,1.6014,1.6017,19800000.0
2008-10-29 05:41:00,1.60165,1.60185,1.6016,1.6018,8400000.0
2008-10-29 05:42:00,1.6018,1.60185,1.6014,1.60145,46200000.0
2008-10-29 05:43:00,1.60145,1.60145,1.60145,1.60145,1200000.0
2008-10-29 05:44:00,1.60145,1.60145,1.60075,1.60075,36000000.0
2008-10-29 05:45:00,1.60075,1.60075,1.60045,1.60045,42000000.0
2008-10-29 05:46:00,1.60045,1.6008,1.6004,1.6004,59400000.0
2008-10-29 05:47:00,1.6004,1.6009,1.6003,1.6003,212200000.0
2008-10-29 05:48:00,1.6005,1.6018,1.6005,1.6018,58800000.0
2008-10-29 05:49:00,1.6018,1.60185,1.6015,1.60165,153000000.0
2008-10-29 05:50:00,1.60165,1.60165,1.60165,1.60165,18000000.0
2008-10-29 05:51:00,1.60165,1.60175,1.60165,1.60165,144600000.0
2008-10-29 05:52:00,1.60165,1.6017,1.60165,1.60165,280200000.0
2008-10-29 05:53:00,1.6017,1.6017,1.60115,1.60115,30000000.0
2008-10-29 05:54:00,1.6012,1.60155,1.6012,1.60155,13200000.0
2008-10-29 05:55:00,1.6015,1.60155,1.60115,1.60115,45000000.0
2008-10-29 05:56:00,1.6013,1.6014,1.60105,1.6012,85200000.0
2008-10-29 05:57:00,1.60125,1.60125,1.601,1.60105,46800000.0
2008-10-29 05:58:00,1.6009,1.6014,1.6009,1.6013,91200000.0
2008-10-29 05:59:00,1.60135,1.60135,1.60095,1.60115,87600000.0
2008-10-29 06:00:00,1.60115,1.6014,1.6011,1.6014,45600000.0
2008-10-29 06:01:00,1.60105,1.6014,1.601,1.60115,52800000.0
2008-10-29 06:02:00,1.6013,1.60155,1.6008,1.6008,78000000.0
2008-10-29 06:03:00,1.60095,1.60165,1.60095,1.6016,146000000.0
2008-10-29 06:04:00,1.6016,1.602,1.6015,1.6017,127800000.0
2008-10-29 06:05:00,1.60175,1.60175,1.6017,1.60175,34800000.0
2008-10-29 06:06:00,1.60175,1.60175,1.60105,1.6013,60600000.0
2008-10-29 06:07:00,1.6013,1.6013,1.60055,1.6007,98200000.0
2008-10-29 06:08:00,1.6007,1.60075,1.6003,1.6005,130200000.0
2008-10-29 06:09:00,1.6005,1.60065,1.6005,1.6005,15600000.0
2008-10-29 06:10:00,1.6005,1.60055,1.60045,1.60045,136000000.0
2008-10-29 06:11:00,1.60045,1.60055,1.6002,1.6002,120000000.0
2008-10-29 06:12:00,1.6002,1.6004,1.60005,1.60025,44500000.0
2008-10-29 06:13:00,1.60025,1.60025,1.60025,1.60025,8400000.0
2008-10-29 06:14:00,1.60025,1.60025,1.6,1.6,68600000.0
2008-10-29 06:15:00,1.6,1.6001,1.59995,1.6001,60600000.0
2008-10-29 06:16:00,1.60005,1.60005,1.60005,1.60005,1200000.0
2008-10-29 06:17:00,1.5999,1.59995,1.5998,1.5998,96800000.0
2008-10-29 06:18:00,1.5998,1.59995,1.5997,1.5998,325600000.0
2008-10-29 06:19:00,1.5998,1.59985,1.5997,1.5997,189200000.0
2008-10-29 06:20:00,1.5998,1.5999,1.59945,1.59945,247000000.0
2008-10-29 06:21:00,1.5995,1.59975,1.5995,1.5997,86600000.0
2008-10-29 06:22:00,1.5997,1.59975,1.5995,1.5995,61200000.0
2008-10-29 06:23:00,1.5995,1.59955,1.59945,1.59945,80400000.0
2008-10-29 06:24:00,1.59945,1.59955,1.5994,1.5995,106800000.0
2008-10-29 06:25:00,1.5995,1.5995,1.5994,1.59945,72600000.0
2008-10-29 06:26:00,1.59945,1.59965,1.59945,1.5996,44400000.0
2008-10-29 06:27:00,1.5996,1.59985,1.59955,1.59985,45600000.0
2008-10-29 06:28:00,1.5997,1.59995,1.5997,1.59995,46200000.0
2008-10-29 06:29:00,1.59995,1.6,1.59995,1.59995,10800000.0
2008-10-29 06:30:00,1.6,1.6,1.5996,1.5996,65400000.0
2008-10-29 06:31:00,1.5996,1.5996,1.5994,1.59945,51000000.0
2008-10-29 06:32:00,1.59945,1.59965,1.59945,1.59955,16800000.0
2008-10-29 06:33:00,1.5996,1.59995,1.5996,1.59995,46200000.0
2008-10-29 06:34:00,1.59995,1.59995,1.59965,1.59965,22200000.0
2008-10-29 06:35:00,1.59965,1.59965,1.5995,1.5995,16800000.0
2008-10-29 06:36:00,1.5995,1.5995,1.5995,1.5995,10800000.0
2008-10-29 06:37:00,1.5994,1.5994,1.5994,1.5994,16200000.0
2008-10-29 06:38:00,1.5995,1.5995,1.59945,1.59945,4800000.0
2008-10-29 06:39:00,1.5995,1.5995,1.5995,1.5995,1200000.0
2008-10-29 06:40:00,1.5994,1.5995,1.5993,1.5994,104500000.0
2008-10-29 06:41:00,1.59945,1.59955,1.5992,1.59935,101400000.0
2008-10-29 06:42:00,1.5992,1.5995,1.5992,1.59925,78600000.0
2008-10-29 06:43:00,1.59925,1.59935,1.5991,1.5991,108600000.0
2008-10-29 06:44:00,1.5991,1.59925,1.5991,1.5991,49800000.0
2008-10-29 06:45:00,1.5991,1.5992,1.5991,1.5992,40800000.0
2008-10-29 06:46:00,1.59925,1.5995,1.5992,1.5992,27600000.0
2008-10-29 06:47:00,1.59925,1.5996,1.59925,1.5995,33000000.0
2008-10-29 06:48:00,1.59955,1.5997,1.5995,1.5995,38400000.0
2008-10-29 06:49:00,1.5995,1.59955,1.59945,1.59955,8400000.0
2008-10-29 06:50:00,1.59955,1.59955,1.59945,1.5995,52800000.0
2008-10-29 06:51:00,1.5995,1.59965,1.5994,1.5995,68400000.0
2008-10-29 06:52:00,1.5995,1.5996,1.59945,1.59945,15600000.0
2008-10-29 06:53:00,1.5995,1.5995,1.5993,1.5995,53600000.0
2008-10-29 06:54:00,1.5995,1.5995,1.5995,1.5995,4800000.0
2008-10-29 06:55:00,1.5995,1.5996,1.5995,1.5996,39000000.0
2008-10-29 06:56:00,1.59965,1.59985,1.5994,1.59955,31800000.0
2008-10-29 06:57:00,1.5996,1.60045,1.59955,1.60045,37200000.0
2008-10-29 06:58:00,1.6001,1.6005,1.59985,1.60045,42000000.0
2008-10-29 06:59:00,1.6005,1.6006,1.60045,1.6006,27000000.0
2008-10-29 07:00:00,1.6006,1.60085,1.6001,1.6001,77800000.0
2008-10-29 07:01:00,1.6001,1.6001,1.5997,1.5998,43600000.0
2008-10-29 07:02:00,1.59935,1.5998,1.5992,1.59925,15000000.0
2008-10-29 07:03:00,1.5994,1.59955,1.5994,1.5994,38400000.0
2008-10-29 07:04:00,1.59935,1.59945,1.599,1.5992,73800000.0
2008-10-29 07:05:00,1.5992,1.5994,1.59915,1.5992,30400000.0
2008-10-29 07:06:00,1.5993,1.59995,1.59915,1.5998,43800000.0
2008-10-29 07:07:00,1.5999,1.6,1.59935,1.5998,18000000.0
2008-10-29 07:08:00,1.59975,1.59975,1.59945,1.59975,38400000.0
2008-10-29 07:09:00,1.59975,1.59985,1.59955,1.5998,27600000.0
2008-10-29 07:10:00,1.5994,1.5998,1.5994,1.5998,13200000.0
2008-10-29 07:11:00,1.6,1.60045,1.5997,1.5997,76800000.0
2008-10-29 07:12:00,1.59975,1.6,1.5996,1.59975,37200000.0
2008-10-29 07:13:00,1.59965,1.5997,1.59965,1.5997,33600000.0
2008-10-29 07:14:00,1.5997,1.5997,1.5994,1.5994,44400000.0
2008-10-29 07:15:00,1.59945,1.5996,1.59945,1.5996,12000000.0
2008-10-29 07:16:00,1.59945,1.59945,1.59945,1.59945,3600000.0
2008-10-29 07:17:00,1.5994,1.5994,1.599,1.599,196800000.0
2008-10-29 07:18:00,1.59905,1.5991,1.599,1.59905,98400000.0
2008-10-29 07:19:00,1.59905,1.5991,1.5989,1.5989,114000000.0
2008-10-29 07:20:00,1.5989,1.59895,1.5988,1.5989,141600000.0
2008-10-29 07:21:00,1.5989,1.5989,1.5988,1.59885,60000000.0
2008-10-29 07:22:00,1.59885,1.59885,1.5988,1.59885,43800000.0
2008-10-29 07:23:00,1.5989,1.59905,1.59885,1.599,61800000.0
2008-10-29 07:24:00,1.59895,1.599,1.5971,1.5971,163600000.0
2008-10-29 07:25:00,1.5971,1.5971,1.596,1.5962,158000000.0
2008-10-29 07:26:00,1.5962,1.59735,1.5962,1.59735,111600000.0
2008-10-29 07:27:00,1.5974,1.5974,1.5955,1.5957,103200000.0
2008-10-29 07:28:00,1.59565,1.59585,1.5945,1.5948,107100000.0
2008-10-29 07:29:00,1.5948,1.59525,1.5946,1.59495,192600000.0
2008-10-29 07:30:00,1.59515,1.59535,1.5949,1.59505,255600000.0
2008-10-29 07:31:00,1.59505,1.5951,1.59425,1.5946,224600000.0
2008-10-29 07:32:00,1.5946,1.5947,1.59445,1.5947,29200000.0
2008-10-29 07:33:00,1.59465,1.5955,1.59455,1.5946,94200000.0
2008-10-29 07:34:00,1.5945,1.5945,1.5934,1.5941,64200000.0
2008-10-29 07:35:00,1.5941,1.5947,1.59405,1.5944,121200000.0
2008-10-29 07:36:00,1.5944,1.5946,1.5943,1.5943,112400000.0
2008-10-29 07:37:00,1.5943,1.5943,1.5943,1.5943,45600000.0
2008-10-29 07:38:00,1.5943,1.5943,1.5943,1.5943,19800000.0
2008-10-29 07:39:00,1.5943,1.59465,1.5942,1.5942,59600000.0
2008-10-29 07:40:00,1.5943,1.5945,1.59415,1.59445,68600000.0
2008-10-29 07:41:00,1.59445,1.5947,1.59425,1.59445,132900000.0
2008-10-29 07:42:00,1.5945,1.59565,1.59445,1.59565,71400000.0
2008-10-29 07:43:00,1.59565,1.59675,1.59565,1.5965,94800000.0
2008-10-29 07:44:00,1.59655,1.59675,1.5965,1.59675,39000000.0
2008-10-29 07:45:00,1.59675,1.59725,1.5967,1.5972,81000000.0
2008-10-29 07:46:00,1.5972,1.6031,1.5972,1.6031,203000000.0
2008-10-29 07:47:00,1.60255,1.60545,1.6022,1.60545,81600000.0
2008-10-29 07:48:00,1.6051,1.6107,1.604,1.6082,298600000.0
2008-10-29 07:49:00,1.6084,1.6084,1.6033,1.6044,169300000.0
2008-10-29 07:50:00,1.60415,1.6048,1.60185,1.60215,299600000.0
2008-10-29 07:51:00,1.6022,1.6023,1.6004,1.60145,130200000.0
2008-10-29 07:52:00,1.6017,1.60735,1.6017,1.60735,172700000.0
2008-10-29 07:53:00,1.60705,1.60705,1.6039,1.6041,81600000.0
2008-10-29 07:54:00,1.6041,1.6046,1.6011,1.6026,88100000.0
2008-10-29 07:55:00,1.6026,1.6038,1.60215,1.6023,87300000.0
2008-10-29 07:56:00,1.6023,1.60485,1.6012,1.6044,141600000.0
2008-10-29 07:57:00,1.60475,1.60475,1.6042,1.6043,297800000.0
2008-10-29 07:58:00,1.6043,1.6043,1.6043,1.6043,336000000.0
2008-10-29 07:59:00,1.6043,1.6043,1.6039,1.60415,501000000.0
2008-10-29 08:00:00,1.6042,1.6046,1.604,1.604,102600000.0
2008-10-29 08:01:00,1.6041,1.60475,1.60285,1.60285,97000000.0
2008-10-29 08:02:00,1.603,1.603,1.6006,1.6009,148600000.0
2008-10-29 08:03:00,1.6009,1.6034,1.60065,1.6034,115900000.0
2008-10-29 08:04:00,1.6036,1.6044,1.6034,1.6044,12400000.0
2008-10-29 08:05:00,1.6044,1.60525,1.6044,1.60465,31600000.0
2008-10-29 08:06:00,1.6047,1.6051,1.6044,1.60505,72000000.0
2008-10-29 08:07:00,1.60505,1.60525,1.60385,1.60425,109200000.0
2008-10-29 08:08:00,1.6042,1.60455,1.60315,1.60375,104800000.0
2008-10-29 08:09:00,1.6039,1.6045,1.603,1.6033,54800000.0
2008-10-29 08:10:00,1.6033,1.60395,1.6032,1.60365,103200000.0
2008-10-29 08:11:00,1.60365,1.60375,1.60255,1.6033,149200000.0
2008-10-29 08:12:00,1.6033,1.60375,1.6025,1.60275,51000000.0
2008-10-29 08:13:00,1.6029,1.60365,1.60265,1.60335,23400000.0
2008-10-29 08:14:00,1.6035,1.6035,1.60045,1.6018,85400000.0
2008-10-29 08:15:00,1.6018,1.6026,1.60155,1.60255,84600000.0
2008-10-29 08:16:00,1.60255,1.6034,1.60175,1.6034,60800000.0
2008-10-29 08:17:00,1.6022,1.6032,1.60155,1.60195,192800000.0
2008-10-29 08:18:00,1.60195,1.6024,1.6009,1.60135,146000000.0
2008-10-29 08:19:00,1.6014,1.6014,1.59985,1.6001,141400000.0
2008-10-29 08:20:00,1.6001,1.6004,1.59667,1.5981,329300000.0
2008-10-29 08:21:00,1.5981,1.5998,1.5981,1.5998,201800000.0
2008-10-29 08:22:00,1.5999,1.60035,1.59975,1.6,261000000.0
2008-10-29 08:23:00,1.59995,1.6006,1.5999,1.60055,60000000.0
2008-10-29 08:24:00,1.6008,1.6032,1.60005,1.6032,176800000.0
2008-10-29 08:25:00,1.6032,1.60355,1.6031,1.60335,18400000.0
2008-10-29 08:26:00,1.6034,1.6038,1.6024,1.603,187200000.0
2008-10-29 08:27:00,1.6031,1.60355,1.6025,1.60275,117000000.0
2008-10-29 08:28:00,1.6024,1.60365,1.6024,1.6033,74800000.0
2008-10-29 08:29:00,1.60235,1.6031,1.60235,1.603,59800000.0
2008-10-29 08:30:00,1.6033,1.6034,1.60285,1.60285,13200000.0
2008-10-29 08:31:00,1.60305,1.605,1.60305,1.605,129200000.0
2008-10-29 08:32:00,1.6053,1.6055,1.604,1.60435,72000000.0
2008-10-29 08:33:00,1.6046,1.60495,1.60285,1.60315,93600000.0
2008-10-29 08:34:00,1.60305,1.6035,1.6025,1.6029,128400000.0
2008-10-29 08:35:00,1.6029,1.6032,1.60235,1.6024,54200000.0
2008-10-29 08:36:00,1.6024,1.6032,1.6024,1.6025,136200000.0
2008-10-29 08:37:00,1.6025,1.603,1.6025,1.6026,129600000.0
2008-10-29 08:38:00,1.6026,1.60445,1.6026,1.60395,131600000.0
2008-10-29 08:39:00,1.6039,1.60435,1.60375,1.60385,60200000.0
2008-10-29 08:40:00,1.6038,1.6044,1.6038,1.604,119400000.0
2008-10-29 08:41:00,1.604,1.6054,1.60395,1.6047,127800000.0
2008-10-29 08:42:00,1.60515,1.60715,1.6042,1.6065,153800000.0
2008-10-29 08:43:00,1.6061,1.6087,1.6061,1.6087,96000000.0
2008-10-29 08:44:00,1.6087,1.6094,1.6073,1.60875,226600000.0
2008-10-29 08:45:00,1.6089,1.6096,1.6089,1.6094,243100000.0
2008-10-29 08:46:00,1.6094,1.6099,1.6093,1.60985,136200000.0
2008-10-29 08:47:00,1.60985,1.6106,1.60965,1.6106,101000000.0
2008-10-29 08:48:00,1.61065,1.616,1.61065,1.6148,186100000.0
2008-10-29 08:49:00,1.6148,1.6149,1.61425,1.61425,197200000.0
2008-10-29 08:50:00,1.6142,1.61795,1.6133,1.6175,262100000.0
2008-10-29 08:51:00,1.61765,1.6215,1.61605,1.6214,382100000.0
2008-10-29 08:52:00,1.6213,1.6213,1.619,1.6196,607099994.0
2008-10-29 08:53:00,1.6196,1.61985,1.6186,1.6192,224200000.0
2008-10-29 08:54:00,1.6192,1.6199,1.618,1.618,319200000.0
2008-10-29 08:55:00,1.6181,1.6181,1.61535,1.6156,149080000.0
2008-10-29 08:56:00,1.6156,1.6177,1.6156,1.6172,132500000.0
2008-10-29 08:57:00,1.61745,1.61775,1.6156,1.6163,208500000.0
2008-10-29 08:58:00,1.6165,1.6165,1.6156,1.6156,136600000.0
2008-10-29 08:59:00,1.6156,1.6156,1.6142,1.61515,184200000.0
2008-10-29 09:00:00,1.6151,1.6153,1.6146,1.6147,223000000.0
2008-10-29 09:01:00,1.6147,1.61545,1.61465,1.6149,72800000.0
2008-10-29 09:02:00,1.6149,1.6154,1.6148,1.61535,52800000.0
2008-10-29 09:03:00,1.61545,1.616,1.6148,1.6157,228400000.0
2008-10-29 09:04:00,1.6157,1.6157,1.6143,1.6149,317200000.0
2008-10-29 09:05:00,1.61485,1.6151,1.6139,1.6139,121000000.0
2008-10-29 09:06:00,1.6139,1.6142,1.6138,1.6142,41000000.0
2008-10-29 09:07:00,1.6142,1.61505,1.6142,1.6145,146400000.0
2008-10-29 09:08:00,1.6145,1.61495,1.61295,1.6131,121800000.0
2008-10-29 09:09:00,1.6131,1.6131,1.6085,1.61025,316600000.0
2008-10-29 09:10:00,1.6106,1.61175,1.6089,1.6089,301800000.0
2008-10-29 09:11:00,1.6089,1.60935,1.60865,1.6092,175600000.0
2008-10-29 09:12:00,1.6092,1.611,1.6088,1.6104,410400000.0
2008-10-29 09:13:00,1.6104,1.6104,1.60855,1.6099,373400000.0
2008-10-29 09:14:00,1.60985,1.61135,1.60945,1.61135,323599999.0
2008-10-29 09:15:00,1.61135,1.6131,1.61125,1.6131,136600000.0
2008-10-29 09:16:00,1.6133,1.6138,1.6132,1.6132,152900000.0
2008-10-29 09:17:00,1.6132,1.61325,1.61195,1.612,136600000.0
2008-10-29 09:18:00,1.61235,1.61295,1.61195,1.61295,96600000.0
2008-10-29 09:19:00,1.6123,1.6128,1.6123,1.61255,58600000.0
2008-10-29 09:20:00,1.61255,1.61315,1.61165,1.6118,72400000.0
2008-10-29 09:21:00,1.6118,1.6128,1.6112,1.61165,86400000.0
2008-10-29 09:22:00,1.61155,1.61265,1.61105,1.61145,816800036.0
2008-10-29 09:23:00,1.61145,1.61155,1.6111,1.6111,147000000.0
2008-10-29 09:24:00,1.6111,1.6111,1.60875,1.60895,224150000.0
2008-10-29 09:25:00,1.6089,1.60945,1.6085,1.60865,308130000.0
2008-10-29 09:26:00,1.60865,1.60905,1.60785,1.60875,207040000.0
2008-10-29 09:27:00,1.6089,1.6089,1.6076,1.60855,169600000.0
2008-10-29 09:28:00,1.6085,1.6085,1.608,1.60835,244800000.0
2008-10-29 09:29:00,1.60835,1.60865,1.6072,1.60725,714999991.0
2008-10-29 09:30:00,1.6073,1.6073,1.6058,1.6063,203200000.0
2008-10-29 09:31:00,1.6064,1.60775,1.6054,1.6071,234200000.0
2008-10-29 09:32:00,1.6071,1.6075,1.607,1.60725,264000000.0
2008-10-29 09:33:00,1.60715,1.6076,1.6071,1.60715,48000000.0
2008-10-29 09:34:00,1.6071,1.6071,1.6046,1.6049,153000000.0
2008-10-29 09:35:00,1.6049,1.6061,1.6046,1.6057,186000000.0
2008-10-29 09:36:00,1.6058,1.60655,1.60535,1.60655,126600000.0
2008-10-29 09:37:00,1.6066,1.60705,1.60535,1.6057,100000000.0
2008-10-29 09:38:00,1.6057,1.6065,1.6057,1.60645,82200000.0
2008-10-29 09:39:00,1.6064,1.6064,1.60635,1.6064,14400000.0
2008-10-29 09:40:00,1.60645,1.60675,1.60645,1.60665,91800000.0
2008-10-29 09:41:00,1.60665,1.6072,1.6065,1.60715,121200000.0
2008-10-29 09:42:00,1.60715,1.60715,1.60615,1.60695,232000000.0
2008-10-29 09:43:00,1.60695,1.60715,1.60655,1.60675,123800000.0
2008-10-29 09:44:00,1.60675,1.6068,1.6062,1.6065,164400001.0
2008-10-29 09:45:00,1.60645,1.60665,1.60645,1.6066,50800000.0
2008-10-29 09:46:00,1.60665,1.607,1.6063,1.6063,307200001.0
2008-10-29 09:47:00,1.60645,1.6066,1.6063,1.60655,108200000.0
2008-10-29 09:48:00,1.60655,1.60675,1.60595,1.6061,132400000.0
2008-10-29 09:49:00,1.606,1.606,1.6047,1.6049,275000000.0
2008-10-29 09:50:00,1.60495,1.60495,1.60185,1.6019,127000000.0
2008-10-29 09:51:00,1.60195,1.6032,1.60195,1.603,191600000.0
2008-10-29 09:52:00,1.60365,1.60365,1.603,1.60335,65700000.0
2008-10-29 09:53:00,1.6033,1.6033,1.60155,1.60165,234599999.0
2008-10-29 09:54:00,1.6018,1.60215,1.6017,1.60215,114400000.0
2008-10-29 09:55:00,1.6021,1.60225,1.6018,1.60225,147000000.0
2008-10-29 09:56:00,1.60225,1.6024,1.6011,1.6014,153200000.0
2008-10-29 09:57:00,1.60105,1.6016,1.6005,1.6007,354799993.0
2008-10-29 09:58:00,1.6007,1.6013,1.60065,1.6007,109100000.0
2008-10-29 09:59:00,1.60065,1.60095,1.60055,1.60075,147200000.0
2008-10-29 10:00:00,1.60075,1.60235,1.6005,1.60135,328600000.0
2008-10-29 10:01:00,1.601,1.60125,1.6,1.60045,233400000.0
2008-10-29 10:02:00,1.60055,1.6006,1.5984,1.59895,163600000.0
2008-10-29 10:03:00,1.5991,1.5991,1.59625,1.5969,221500000.0
2008-10-29 10:04:00,1.59695,1.5978,1.59675,1.59765,215200000.0
2008-10-29 10:05:00,1.5978,1.59975,1.5978,1.59975,251400000.0
2008-10-29 10:06:00,1.59965,1.60005,1.59815,1.5989,153000000.0
2008-10-29 10:07:00,1.5989,1.59925,1.59875,1.59915,161200000.0
2008-10-29 10:08:00,1.59915,1.6002,1.59915,1.60005,106600000.0
2008-10-29 10:09:00,1.6001,1.60115,1.59995,1.6007,106000000.0
2008-10-29 10:10:00,1.60085,1.60145,1.6005,1.6005,127411250.0
2008-10-29 10:11:00,1.60065,1.6007,1.6,1.60015,137800000.0
2008-10-29 10:12:00,1.60005,1.6005,1.59915,1.59925,200300000.0
2008-10-29 10:13:00,1.59925,1.59935,1.59785,1.59815,223000000.0
2008-10-29 10:14:00,1.5981,1.59835,1.59755,1.5981,204400000.0
2008-10-29 10:15:00,1.59805,1.59875,1.59805,1.59865,163600000.0
2008-10-29 10:16:00,1.59865,1.59945,1.5985,1.59925,157200000.0
2008-10-29 10:17:00,1.59925,1.6003,1.59895,1.59905,160600000.0
2008-10-29 10:18:00,1.5991,1.5994,1.59885,1.59925,116600000.0
2008-10-29 10:19:00,1.5992,1.601,1.5992,1.60015,208500000.0
2008-10-29 10:20:00,1.6001,1.6001,1.5983,1.5991,224500000.0
2008-10-29 10:21:00,1.5991,1.5994,1.5965,1.5968,293600000.0
2008-10-29 10:22:00,1.59685,1.5979,1.5967,1.59775,249300000.0
2008-10-29 10:23:00,1.59775,1.59805,1.5967,1.59745,189300000.0
2008-10-29 10:24:00,1.59745,1.5978,1.59725,1.5976,202900000.0
2008-10-29 10:25:00,1.5975,1.59945,1.5972,1.59925,241600000.0
2008-10-29 10:26:00,1.59915,1.60005,1.59875,1.59875,490800007.0
2008-10-29 10:27:00,1.59885,1.5997,1.59885,1.59885,236900000.0
2008-10-29 10:28:00,1.59885,1.5996,1.59725,1.59745,252600000.0
2008-10-29 10:29:00,1.5975,1.59845,1.59645,1.59845,232400000.0
2008-10-29 10:30:00,1.5985,1.59915,1.59815,1.59905,184200000.0
2008-10-29 10:31:00,1.59895,1.59895,1.5982,1.59845,162800000.0
2008-10-29 10:32:00,1.59845,1.6003,1.59845,1.60005,159000000.0
2008-10-29 10:33:00,1.6001,1.6016,1.59995,1.60115,227000000.0
2008-10-29 10:34:00,1.60115,1.6012,1.6,1.6001,222000000.0
2008-10-29 10:35:00,1.60005,1.6007,1.59985,1.59985,181800000.0
2008-10-29 10:36:00,1.5998,1.6006,1.5997,1.6006,145200000.0
2008-10-29 10:37:00,1.6007,1.60145,1.6004,1.60065,321600001.0
2008-10-29 10:38:00,1.60065,1.60075,1.6001,1.6005,133200000.0
2008-10-29 10:39:00,1.60045,1.601,1.60045,1.60085,182600000.0
2008-10-29 10:40:00,1.6009,1.6018,1.60075,1.6018,162800000.0
2008-10-29 10:41:00,1.6018,1.6018,1.60125,1.60155,208600000.0
2008-10-29 10:42:00,1.60155,1.60165,1.60135,1.6014,180600000.0
2008-10-29 10:43:00,1.6014,1.6017,1.60135,1.6014,190600000.0
2008-10-29 10:44:00,1.6014,1.60145,1.601,1.60145,185600000.0
2008-10-29 10:45:00,1.60145,1.6019,1.6014,1.60175,236800000.0
2008-10-29 10:46:00,1.6017,1.6017,1.6012,1.60125,324399999.0
2008-10-29 10:47:00,1.60125,1.60215,1.60125,1.60205,190200000.0
2008-10-29 10:48:00,1.60205,1.60445,1.6017,1.60425,274800000.0
2008-10-29 10:49:00,1.604,1.6057,1.6036,1.60475,245200000.0
2008-10-29 10:50:00,1.6048,1.60525,1.6041,1.6043,252900000.0
2008-10-29 10:51:00,1.60425,1.6045,1.6038,1.6041,228100000.0
2008-10-29 10:52:00,1.6041,1.6045,1.603,1.60315,241400000.0
2008-10-29 10:53:00,1.6031,1.60365,1.60245,1.60275,292800000.0
2008-10-29 10:54:00,1.6027,1.6027,1.6019,1.6024,160100000.0
2008-10-29 10:55:00,1.60235,1.60415,1.60235,1.6041,176100000.0
2008-10-29 10:56:00,1.6041,1.6046,1.60385,1.6044,276700000.0
2008-10-29 10:57:00,1.6044,1.60475,1.6041,1.6041,252000000.0
2008-10-29 10:58:00,1.60405,1.6049,1.60395,1.60445,227900000.0
2008-10-29 10:59:00,1.60445,1.60575,1.60445,1.60575,222300000.0
2008-10-29 11:00:00,1.6057,1.60575,1.6049,1.60515,157200000.0
2008-10-29 11:01:00,1.60515,1.60535,1.60485,1.6049,192400000.0
2008-10-29 11:02:00,1.6049,1.606,1.60485,1.606,284600000.0
2008-10-29 11:03:00,1.6061,1.6076,1.6061,1.60735,260600000.0
2008-10-29 11:04:00,1.60735,1.60735,1.6058,1.6063,111400000.0
2008-10-29 11:05:00,1.60645,1.60655,1.60615,1.60655,156600000.0
2008-10-29 11:06:00,1.6065,1.60795,1.60645,1.60735,313400000.0
2008-10-29 11:07:00,1.60735,1.60735,1.6063,1.60705,192000000.0
2008-10-29 11:08:00,1.60705,1.6072,1.60685,1.6069,84600000.0
2008-10-29 11:09:00,1.6069,1.6069,1.60595,1.606,179400000.0
2008-10-29 11:10:00,1.606,1.60625,1.6055,1.60615,315900000.0
2008-10-29 11:11:00,1.6061,1.60765,1.6061,1.6069,136800000.0
2008-10-29 11:12:00,1.60645,1.60645,1.60535,1.60535,225000000.0
2008-10-29 11:13:00,1.60535,1.6055,1.6044,1.6045,194600000.0
2008-10-29 11:14:00,1.6045,1.6049,1.6045,1.6046,131400000.0
2008-10-29 11:15:00,1.6047,1.6047,1.60425,1.60445,177600000.0
2008-10-29 11:16:00,1.6045,1.60475,1.6044,1.60455,68500000.0
2008-10-29 11:17:00,1.6044,1.6045,1.60425,1.60435,138600001.0
2008-10-29 11:18:00,1.60435,1.60435,1.6039,1.60425,106600000.0
2008-10-29 11:19:00,1.60425,1.6043,1.60395,1.604,93800000.0
2008-10-29 11:20:00,1.6039,1.6041,1.6037,1.60385,99000000.0
2008-10-29 11:21:00,1.60385,1.60415,1.6035,1.6038,163000000.0
2008-10-29 11:22:00,1.6038,1.60435,1.6036,1.60435,67600000.0
2008-10-29 11:23:00,1.6044,1.6047,1.60425,1.6046,117000000.0
2008-10-29 11:24:00,1.60455,1.60495,1.60455,1.6047,92800000.0
2008-10-29 11:25:00,1.6047,1.6049,1.6047,1.6047,79600000.0
2008-10-29 11:26:00,1.6047,1.60495,1.60425,1.60425,128600000.0
2008-10-29 11:27:00,1.6041,1.6041,1.60335,1.6034,152200000.0
2008-10-29 11:28:00,1.6034,1.6034,1.6014,1.60155,236200000.0
2008-10-29 11:29:00,1.60155,1.60155,1.5974,1.60005,324399999.0
2008-10-29 11:30:00,1.6,1.60055,1.5991,1.60055,140800000.0
2008-10-29 11:31:00,1.60055,1.6013,1.6004,1.6013,98800000.0
2008-10-29 11:32:00,1.6013,1.60165,1.60055,1.6007,156200000.0
2008-10-29 11:33:00,1.60035,1.60135,1.60035,1.60135,140400000.0
2008-10-29 11:34:00,1.60135,1.60145,1.60095,1.60115,221200000.0
2008-10-29 11:35:00,1.60115,1.60155,1.60015,1.60035,195400000.0
2008-10-29 11:36:00,1.60045,1.60045,1.5996,1.6001,237000000.0
2008-10-29 11:37:00,1.6001,1.601,1.5996,1.6007,153600000.0
2008-10-29 11:38:00,1.6007,1.6028,1.60055,1.6028,165100000.0
2008-10-29 11:39:00,1.60275,1.60275,1.5994,1.59965,155800000.0
2008-10-29 11:40:00,1.59965,1.59965,1.59845,1.59845,169600000.0
2008-10-29 11:41:00,1.5984,1.5993,1.5977,1.599,206000000.0
2008-10-29 11:42:00,1.599,1.5998,1.599,1.59965,200600000.0
2008-10-29 11:43:00,1.59945,1.60005,1.59915,1.59915,268000000.0
2008-10-29 11:44:00,1.599,1.5993,1.5976,1.5993,199400000.0
2008-10-29 11:45:00,1.59935,1.6,1.5992,1.5992,329000002.0
2008-10-29 11:46:00,1.59885,1.5992,1.59795,1.59815,182800000.0
2008-10-29 11:47:00,1.59825,1.5984,1.5978,1.5984,195800000.0
2008-10-29 11:48:00,1.59845,1.5993,1.5984,1.5993,129800000.0
2008-10-29 11:49:00,1.5993,1.60005,1.5992,1.5999,116500000.0
2008-10-29 11:50:00,1.59985,1.6007,1.5997,1.6005,154600000.0
2008-10-29 11:51:00,1.6005,1.60085,1.5999,1.60055,144600000.0
2008-10-29 11:52:00,1.60055,1.6019,1.6005,1.60175,244200000.0
2008-10-29 11:53:00,1.60185,1.6023,1.6005,1.60055,186500000.0
2008-10-29 11:54:00,1.60055,1.60155,1.6005,1.6005,177600000.0
2008-10-29 11:55:00,1.60065,1.60085,1.60045,1.60055,142600000.0
2008-10-29 11:56:00,1.60055,1.6007,1.60035,1.6004,201600000.0
2008-10-29 11:57:00,1.6004,1.60055,1.5997,1.6,253400000.0
2008-10-29 11:58:00,1.60005,1.60045,1.5995,1.59955,186600000.0
2008-10-29 11:59:00,1.5997,1.60065,1.59945,1.5996,232600000.0
2008-10-29 12:00:00,1.5997,1.59985,1.5988,1.59905,225500000.0
2008-10-29 12:01:00,1.59905,1.5994,1.5989,1.59935,85900000.0
2008-10-29 12:02:00,1.5994,1.6003,1.59935,1.6003,132800000.0
2008-10-29 12:03:00,1.6003,1.6003,1.5993,1.59975,221200000.0
2008-10-29 12:04:00,1.59975,1.59975,1.59915,1.5992,83600000.0
2008-10-29 12:05:00,1.59915,1.5995,1.59905,1.59915,151900000.0
2008-10-29 12:06:00,1.5992,1.5999,1.5992,1.5999,233300000.0
2008-10-29 12:07:00,1.5999,1.6001,1.59985,1.59995,68100000.0
2008-10-29 12:08:00,1.59995,1.60055,1.5999,1.60055,105600000.0
2008-10-29 12:09:00,1.60055,1.60095,1.6004,1.60085,173600000.0
2008-10-29 12:10:00,1.60085,1.60105,1.6005,1.60105,100800000.0
2008-10-29 12:11:00,1.60105,1.60105,1.60055,1.6007,96000000.0
2008-10-29 12:12:00,1.60075,1.6015,1.60075,1.6014,182500000.0
2008-10-29 12:13:00,1.60145,1.60155,1.60075,1.60095,265600000.0
2008-10-29 12:14:00,1.60095,1.60175,1.60095,1.60175,178000000.0
2008-10-29 12:15:00,1.60175,1.60235,1.6013,1.60135,230400000.0
2008-10-29 12:16:00,1.6013,1.60195,1.6013,1.60175,208400000.0
2008-10-29 12:17:00,1.60175,1.6024,1.6017,1.6024,278400000.0
2008-10-29 12:18:00,1.6024,1.60255,1.60215,1.6025,202600000.0
2008-10-29 12:19:00,1.6025,1.6025,1.602,1.60225,216200000.0
2008-10-29 12:20:00,1.60225,1.60285,1.60205,1.60285,196400000.0
2008-10-29 12:21:00,1.60285,1.60345,1.6027,1.60295,248000000.0
2008-10-29 12:22:00,1.60285,1.6032,1.60285,1.60315,143800000.0
2008-10-29 12:23:00,1.60315,1.60365,1.60295,1.60365,233400000.0
2008-10-29 12:24:00,1.6037,1.6046,1.6035,1.6042,288800000.0
2008-10-29 12:25:00,1.6043,1.60435,1.6035,1.60365,205200000.0
2008-10-29 12:26:00,1.60365,1.6042,1.6034,1.60405,252200000.0
2008-10-29 12:27:00,1.60405,1.605,1.60375,1.6047,255800000.0
2008-10-29 12:28:00,1.60465,1.6048,1.60375,1.60445,306400000.0
2008-10-29 12:29:00,1.60445,1.6049,1.604,1.6043,226800000.0
2008-10-29 12:30:00,1.6043,1.60475,1.60415,1.60465,334600000.0
2008-10-29 12:31:00,1.6047,1.60565,1.60465,1.60565,222400000.0
2008-10-29 12:32:00,1.60565,1.60575,1.6055,1.6057,163200000.0
2008-10-29 12:33:00,1.6057,1.6061,1.6054,1.6054,233200000.0
2008-10-29 12:34:00,1.6054,1.60605,1.6054,1.6059,113400000.0
2008-10-29 12:35:00,1.6059,1.6067,1.60565,1.60635,220200000.0
2008-10-29 12:36:00,1.6065,1.6068,1.60635,1.6067,235000000.0
2008-10-29 12:37:00,1.60665,1.6069,1.6066,1.60685,128200000.0
2008-10-29 12:38:00,1.6069,1.60695,1.60655,1.60685,178900000.0
2008-10-29 12:39:00,1.6068,1.60845,1.6068,1.60845,99600000.0
2008-10-29 12:40:00,1.60865,1.60915,1.6076,1.60815,238899999.0
2008-10-29 12:41:00,1.60805,1.6082,1.6069,1.60745,341000000.0
2008-10-29 12:42:00,1.60745,1.6076,1.606,1.6063,221237500.0
2008-10-29 12:43:00,1.60615,1.60655,1.60555,1.60655,185400000.0
2008-10-29 12:44:00,1.6066,1.60705,1.6059,1.60635,226600000.0
2008-10-29 12:45:00,1.60635,1.6079,1.6063,1.6072,272700000.0
2008-10-29 12:46:00,1.60725,1.6074,1.60665,1.6071,255800000.0
2008-10-29 12:47:00,1.6071,1.60805,1.60665,1.6067,220800000.0
2008-10-29 12:48:00,1.6067,1.60825,1.60665,1.6079,218000000.0
2008-10-29 12:49:00,1.6079,1.60825,1.60765,1.60785,304400000.0
2008-10-29 12:50:00,1.60775,1.6088,1.6077,1.6088,190400000.0
2008-10-29 12:51:00,1.6088,1.6103,1.60875,1.6099,424400000.0
2008-10-29 12:52:00,1.6099,1.6101,1.6088,1.60885,283100000.0
2008-10-29 12:53:00,1.6088,1.609,1.60795,1.60855,274200000.0
2008-10-29 12:54:00,1.6086,1.6089,1.6085,1.60875,119000000.0
2008-10-29 12:55:00,1.6087,1.60945,1.60845,1.6092,389500000.0
2008-10-29 12:56:00,1.6092,1.60935,1.607,1.60775,413100000.0
2008-10-29 12:57:00,1.60775,1.60855,1.60775,1.60835,225050000.0
2008-10-29 12:58:00,1.6083,1.6095,1.60815,1.60945,422200000.0
2008-10-29 12:59:00,1.60925,1.60935,1.60825,1.60875,293200000.0
2008-10-29 13:00:00,1.60875,1.6088,1.60725,1.60745,157200000.0
2008-10-29 13:01:00,1.6075,1.60805,1.60675,1.6068,227100000.0
2008-10-29 13:02:00,1.60675,1.60695,1.605,1.60525,244500000.0
2008-10-29 13:03:00,1.60535,1.6056,1.6051,1.60525,191900000.0
2008-10-29 13:04:00,1.6053,1.60585,1.60505,1.60585,221800000.0
2008-10-29 13:05:00,1.6059,1.6066,1.6056,1.6058,258800000.0
2008-10-29 13:06:00,1.6058,1.6058,1.60545,1.6057,101600000.0
2008-10-29 13:07:00,1.6057,1.6057,1.6044,1.6046,272700000.0
2008-10-29 13:08:00,1.6046,1.6046,1.60425,1.6044,234400000.0
2008-10-29 13:09:00,1.60435,1.60485,1.6036,1.60445,208000000.0
2008-10-29 13:10:00,1.60435,1.6061,1.604,1.6056,454300000.0
2008-10-29 13:11:00,1.6056,1.60585,1.6047,1.60565,297500000.0
2008-10-29 13:12:00,1.60565,1.60645,1.60565,1.60645,363200000.0
2008-10-29 13:13:00,1.60645,1.6075,1.6055,1.6055,366900000.0
2008-10-29 13:14:00,1.60545,1.6055,1.6045,1.6046,157700000.0
2008-10-29 13:15:00,1.60455,1.60505,1.6037,1.6046,200200000.0
2008-10-29 13:16:00,1.6046,1.6047,1.60345,1.60365,227200000.0
2008-10-29 13:17:00,1.60385,1.60385,1.60105,1.60135,334300000.0
2008-10-29 13:18:00,1.6012,1.6016,1.601,1.601,157200000.0
2008-10-29 13:19:00,1.601,1.6023,1.60095,1.6022,276800000.0
2008-10-29 13:20:00,1.6023,1.6029,1.60115,1.60175,278300000.0
2008-10-29 13:21:00,1.60175,1.6019,1.60065,1.6017,258100000.0
2008-10-29 13:22:00,1.6017,1.6022,1.60165,1.6022,235200000.0
2008-10-29 13:23:00,1.6022,1.60265,1.60215,1.60255,375500000.0
2008-10-29 13:24:00,1.60255,1.6034,1.60245,1.60325,221500000.0
2008-10-29 13:25:00,1.60325,1.60415,1.60285,1.6041,322300000.0
2008-10-29 13:26:00,1.60415,1.6046,1.60405,1.60435,168100000.0
2008-10-29 13:27:00,1.60435,1.60435,1.6038,1.60395,155200000.0
2008-10-29 13:28:00,1.60405,1.6046,1.60385,1.6044,256800000.0
2008-10-29 13:29:00,1.6045,1.6051,1.60375,1.6039,204500000.0
2008-10-29 13:30:00,1.60395,1.60425,1.6024,1.60275,201700000.0
2008-10-29 13:31:00,1.6028,1.60355,1.6028,1.6035,173100000.0
2008-10-29 13:32:00,1.60345,1.6037,1.6029,1.6031,248800000.0
2008-10-29 13:33:00,1.60315,1.60315,1.60195,1.602,206300000.0
2008-10-29 13:34:00,1.602,1.6027,1.6019,1.60235,210000000.0
2008-10-29 13:35:00,1.60215,1.6023,1.60115,1.6012,327300000.0
2008-10-29 13:36:00,1.60125,1.60245,1.60125,1.6022,266600000.0
2008-10-29 13:37:00,1.60225,1.6025,1.602,1.60225,284400000.0
2008-10-29 13:38:00,1.60225,1.6024,1.6021,1.6022,212400000.0
2008-10-29 13:39:00,1.6021,1.6026,1.6016,1.6026,255400000.0
2008-10-29 13:40:00,1.6026,1.6045,1.6026,1.60445,229600000.0
2008-10-29 13:41:00,1.6044,1.60495,1.6044,1.60465,162600000.0
2008-10-29 13:42:00,1.6047,1.60485,1.604,1.6044,253100000.0
2008-10-29 13:43:00,1.60435,1.6051,1.60405,1.6051,240200000.0
2008-10-29 13:44:00,1.60525,1.60545,1.60485,1.60495,147000000.0
2008-10-29 13:45:00,1.60495,1.60595,1.6049,1.6058,292800000.0
2008-10-29 13:46:00,1.6058,1.6067,1.60565,1.6061,298400000.0
2008-10-29 13:47:00,1.6062,1.6064,1.60565,1.606,198600000.0
2008-10-29 13:48:00,1.60605,1.60665,1.6059,1.60665,167200000.0
2008-10-29 13:49:00,1.60665,1.60665,1.6061,1.60665,211800000.0
2008-10-29 13:50:00,1.60665,1.608,1.60645,1.60755,291100000.0
2008-10-29 13:51:00,1.60755,1.6089,1.6074,1.6088,305000000.0
2008-10-29 13:52:00,1.60885,1.6094,1.60875,1.6089,234800000.0
2008-10-29 13:53:00,1.6087,1.6087,1.6059,1.60615,254100000.0
2008-10-29 13:54:00,1.60615,1.6072,1.60595,1.60695,226400000.0
2008-10-29 13:55:00,1.607,1.6076,1.60615,1.6062,212799999.0
2008-10-29 13:56:00,1.6062,1.6063,1.6054,1.6057,211700000.0
2008-10-29 13:57:00,1.6057,1.606,1.60495,1.6059,236000000.0
2008-10-29 13:58:00,1.60585,1.60675,1.60575,1.60625,164600000.0
2008-10-29 13:59:00,1.6063,1.6085,1.60625,1.6066,274299999.0
2008-10-29 14:00:00,1.6065,1.6074,1.60615,1.6073,320300000.0
2008-10-29 14:01:00,1.6073,1.6073,1.60645,1.6067,269900000.0
2008-10-29 14:02:00,1.6065,1.60705,1.60605,1.6064,308900000.0
2008-10-29 14:03:00,1.6064,1.607,1.6058,1.60665,247900000.0
2008-10-29 14:04:00,1.60665,1.60745,1.6066,1.6074,278700000.0
2008-10-29 14:05:00,1.60735,1.60765,1.60695,1.6072,251000000.0
2008-10-29 14:06:00,1.6072,1.60765,1.6072,1.6074,237400000.0
2008-10-29 14:07:00,1.6073,1.60775,1.60695,1.60775,264700000.0
2008-10-29 14:08:00,1.60775,1.6089,1.60775,1.6087,279200000.0
2008-10-29 14:09:00,1.6087,1.60965,1.6086,1.60965,291800000.0
2008-10-29 14:10:00,1.60975,1.6102,1.6087,1.60885,327600000.0
2008-10-29 14:11:00,1.60885,1.60885,1.6076,1.60805,260000000.0
2008-10-29 14:12:00,1.60825,1.60895,1.60805,1.60845,296000000.0
2008-10-29 14:13:00,1.60845,1.60915,1.60815,1.60865,251600000.0
2008-10-29 14:14:00,1.60865,1.6087,1.60825,1.60825,184200000.0
2008-10-29 14:15:00,1.6082,1.6084,1.6077,1.60795,179400000.0
2008-10-29 14:16:00,1.60805,1.6083,1.60775,1.60815,282400000.0
2008-10-29 14:17:00,1.6081,1.6082,1.608,1.6082,398900000.0
2008-10-29 14:18:00,1.60815,1.6082,1.60795,1.608,160400000.0
2008-10-29 14:19:00,1.608,1.6081,1.6071,1.60725,251100000.0
2008-10-29 14:20:00,1.6072,1.60725,1.60655,1.60655,241100000.0
2008-10-29 14:21:00,1.60655,1.60655,1.60645,1.6065,308200000.0
2008-10-29 14:22:00,1.6065,1.60735,1.6065,1.60675,364200000.0
2008-10-29 14:23:00,1.60675,1.6072,1.60665,1.6069,385275000.0
2008-10-29 14:24:00,1.60695,1.6076,1.60695,1.60755,494800000.0
2008-10-29 14:25:00,1.60755,1.6076,1.6068,1.60715,344600000.0
2008-10-29 14:26:00,1.60705,1.6073,1.60685,1.6072,421800000.0
2008-10-29 14:27:00,1.60695,1.6078,1.6068,1.60775,254600000.0
2008-10-29 14:28:00,1.60785,1.60785,1.60715,1.6075,315000000.0
2008-10-29 14:29:00,1.6075,1.60755,1.6068,1.60705,331300000.0
2008-10-29 14:30:00,1.6068,1.6084,1.6068,1.60825,380399998.0
2008-10-29 14:31:00,1.6083,1.6083,1.60685,1.6075,226800000.0
2008-10-29 14:32:00,1.60755,1.60755,1.60655,1.6067,233650000.0
2008-10-29 14:33:00,1.60675,1.60755,1.6066,1.60755,310200000.0
2008-10-29 14:34:00,1.60755,1.6077,1.6067,1.6071,260600000.0
2008-10-29 14:35:00,1.6072,1.6072,1.60485,1.60495,229600000.0
2008-10-29 14:36:00,1.60495,1.60515,1.6039,1.6045,297900000.0
2008-10-29 14:37:00,1.60455,1.60525,1.60415,1.60525,310500000.0
2008-10-29 14:38:00,1.60525,1.6053,1.6043,1.6043,310000000.0
2008-10-29 14:39:00,1.6042,1.60455,1.604,1.60445,347900000.0
2008-10-29 14:40:00,1.60445,1.60445,1.603,1.60335,244810000.0
2008-10-29 14:41:00,1.6034,1.6034,1.601,1.60115,276200000.0
2008-10-29 14:42:00,1.60115,1.60115,1.6005,1.6007,275400000.0
2008-10-29 14:43:00,1.60065,1.6008,1.59945,1.5996,505800000.0
2008-10-29 14:44:00,1.5996,1.5999,1.5992,1.59965,312800000.0
2008-10-29 14:45:00,1.5996,1.6001,1.59925,1.59995,262900000.0
2008-10-29 14:46:00,1.59995,1.60135,1.59995,1.60125,185400000.0
2008-10-29 14:47:00,1.6013,1.6019,1.6013,1.6018,107100000.0
2008-10-29 14:48:00,1.602,1.6037,1.602,1.6036,175200000.0
2008-10-29 14:49:00,1.6036,1.60385,1.6031,1.6032,214600000.0
2008-10-29 14:50:00,1.6032,1.6053,1.6032,1.6053,218300000.0
2008-10-29 14:51:00,1.6053,1.60535,1.60415,1.60465,367700000.0
2008-10-29 14:52:00,1.6047,1.6047,1.6041,1.60445,167200000.0
2008-10-29 14:53:00,1.60445,1.60455,1.6042,1.6042,100300000.0
2008-10-29 14:54:00,1.60425,1.605,1.60415,1.6045,136300000.0
2008-10-29 14:55:00,1.6045,1.60465,1.6043,1.6043,139000000.0
2008-10-29 14:56:00,1.6043,1.6043,1.60375,1.60395,115400000.0
2008-10-29 14:57:00,1.6039,1.60425,1.6037,1.604,133600000.0
2008-10-29 14:58:00,1.604,1.60415,1.6039,1.6041,93400000.0
2008-10-29 14:59:00,1.60425,1.6043,1.60385,1.60385,74500000.0
2008-10-29 15:00:00,1.6038,1.60385,1.6034,1.6035,189100000.0
2008-10-29 15:01:00,1.6035,1.60355,1.60325,1.6034,114400000.0
2008-10-29 15:02:00,1.60335,1.6035,1.60285,1.6029,147500000.0
2008-10-29 15:03:00,1.60295,1.6035,1.60295,1.60315,211900000.0
2008-10-29 15:04:00,1.6033,1.60345,1.60315,1.60325,194400000.0
2008-10-29 15:05:00,1.60325,1.60375,1.6032,1.60335,125200000.0
2008-10-29 15:06:00,1.60345,1.6041,1.6033,1.60385,189100000.0
2008-10-29 15:07:00,1.60385,1.60415,1.6038,1.6041,119500000.0
2008-10-29 15:08:00,1.6041,1.60425,1.6038,1.6039,92400000.0
2008-10-29 15:09:00,1.60385,1.60395,1.60325,1.6034,221500000.0
2008-10-29 15:10:00,1.6034,1.60385,1.60335,1.60385,115400000.0
2008-10-29 15:11:00,1.6038,1.604,1.6034,1.60345,291500000.0
2008-10-29 15:12:00,1.60345,1.60465,1.60345,1.60465,58900000.0
2008-10-29 15:13:00,1.60465,1.6047,1.6036,1.6036,279100000.0
2008-10-29 15:14:00,1.6036,1.6046,1.6036,1.6046,229600000.0
2008-10-29 15:15:00,1.60455,1.6047,1.6041,1.60415,149000000.0
2008-10-29 15:16:00,1.60415,1.6042,1.6038,1.6039,88100000.0
2008-10-29 15:17:00,1.6039,1.60395,1.60365,1.60365,112700000.0
2008-10-29 15:18:00,1.60365,1.604,1.60325,1.60325,132800000.0
2008-10-29 15:19:00,1.6033,1.6039,1.6033,1.6038,263100000.0
2008-10-29 15:20:00,1.6038,1.60405,1.60365,1.604,211900000.0
2008-10-29 15:21:00,1.604,1.6047,1.604,1.6047,172900000.0
2008-10-29 15:22:00,1.6047,1.6047,1.60445,1.6046,79100000.0
2008-10-29 15:23:00,1.6046,1.6059,1.60455,1.6059,218100000.0
2008-10-29 15:24:00,1.60585,1.60585,1.60515,1.6053,68300000.0
2008-10-29 15:25:00,1.6053,1.6076,1.6053,1.6073,283000000.0
2008-10-29 15:26:00,1.60725,1.60915,1.6071,1.60835,261900000.0
2008-10-29 15:27:00,1.60825,1.6089,1.60815,1.6088,235100000.0
2008-10-29 15:28:00,1.60885,1.6095,1.6087,1.60905,399999999.0
2008-10-29 15:29:00,1.60905,1.6091,1.6084,1.6084,193400000.0
2008-10-29 15:30:00,1.6084,1.60845,1.60815,1.60815,215500000.0
2008-10-29 15:31:00,1.60815,1.60825,1.60805,1.60825,140500000.0
2008-10-29 15:32:00,1.60825,1.60835,1.6079,1.60825,150800000.0
2008-10-29 15:33:00,1.60815,1.60865,1.60815,1.60865,205700000.0
2008-10-29 15:34:00,1.60865,1.60865,1.60835,1.6085,196400000.0
2008-10-29 15:35:00,1.6085,1.6086,1.6084,1.6085,173400000.0
2008-10-29 15:36:00,1.6085,1.6085,1.60735,1.60735,281900000.0
2008-10-29 15:37:00,1.60735,1.6075,1.60695,1.6072,295400000.0
2008-10-29 15:38:00,1.60725,1.6073,1.60655,1.60655,240100000.0
2008-10-29 15:39:00,1.60655,1.6066,1.6062,1.6066,269900000.0
2008-10-29 15:40:00,1.60665,1.60805,1.6066,1.60795,327300000.0
2008-10-29 15:41:00,1.60795,1.60815,1.6077,1.60775,182400000.0
2008-10-29 15:42:00,1.6078,1.6078,1.60725,1.6074,232400000.0
2008-10-29 15:43:00,1.6074,1.60945,1.60735,1.60935,357300000.0
2008-10-29 15:44:00,1.60935,1.6097,1.6091,1.6094,270600000.0
2008-10-29 15:45:00,1.6094,1.6097,1.6086,1.609,384800000.0
2008-10-29 15:46:00,1.609,1.6108,1.609,1.61,328900000.0
2008-10-29 15:47:00,1.61,1.61265,1.61,1.61145,318000000.0
2008-10-29 15:48:00,1.61145,1.61225,1.6111,1.61165,242800000.0
2008-10-29 15:49:00,1.6117,1.61375,1.61165,1.61375,298400000.0
2008-10-29 15:50:00,1.61375,1.6143,1.6128,1.61295,251800000.0
2008-10-29 15:51:00,1.61275,1.6135,1.6127,1.61335,265800000.0
2008-10-29 15:52:00,1.61335,1.61365,1.6129,1.6129,180000000.0
2008-10-29 15:53:00,1.6129,1.613,1.6123,1.6124,298200000.0
2008-10-29 15:54:00,1.6124,1.61315,1.6124,1.61315,228300000.0
2008-10-29 15:55:00,1.6131,1.6135,1.6128,1.6134,288900000.0
2008-10-29 15:56:00,1.6134,1.61395,1.61305,1.6139,241100000.0
2008-10-29 15:57:00,1.614,1.61405,1.61315,1.6132,158400000.0
2008-10-29 15:58:00,1.6134,1.6134,1.6126,1.61295,184000000.0
2008-10-29 15:59:00,1.61295,1.61295,1.61205,1.6121,158100000.0
2008-10-29 16:00:00,1.61215,1.6124,1.61195,1.6121,298000000.0
2008-10-29 16:01:00,1.6121,1.61285,1.6121,1.6126,192500000.0
2008-10-29 16:02:00,1.6126,1.6128,1.61215,1.6128,235200000.0
2008-10-29 16:03:00,1.6129,1.61365,1.61235,1.6134,181500000.0
2008-10-29 16:04:00,1.6134,1.61505,1.61325,1.61505,208800000.0
2008-10-29 16:05:00,1.6149,1.61925,1.6147,1.6184,386600000.0
2008-10-29 16:06:00,1.61845,1.61845,1.61695,1.61775,326800000.0
2008-10-29 16:07:00,1.61775,1.61915,1.61735,1.6191,226800000.0
2008-10-29 16:08:00,1.6193,1.62095,1.61875,1.62095,306300001.0
2008-10-29 16:09:00,1.62095,1.6229,1.6206,1.62145,411499998.0
2008-10-29 16:10:00,1.62145,1.62145,1.61865,1.61915,379200000.0
2008-10-29 16:11:00,1.619,1.62025,1.61875,1.6198,375500000.0
2008-10-29 16:12:00,1.61985,1.6202,1.6193,1.61945,343799999.0
2008-10-29 16:13:00,1.61945,1.61955,1.6191,1.6194,226000000.0
2008-10-29 16:14:00,1.61945,1.6197,1.61885,1.619,338900000.0
2008-10-29 16:15:00,1.61905,1.6203,1.61905,1.6201,335800000.0
2008-10-29 16:16:00,1.6201,1.6202,1.6195,1.62,356000000.0
2008-10-29 16:17:00,1.6199,1.6212,1.6198,1.62065,305600000.0
2008-10-29 16:18:00,1.6207,1.62385,1.6207,1.6237,306100000.0
2008-10-29 16:19:00,1.6237,1.62525,1.62345,1.62525,370400000.0
2008-10-29 16:20:00,1.6251,1.62615,1.6243,1.6244,284600000.0
2008-10-29 16:21:00,1.62435,1.62495,1.6237,1.6238,183100000.0
2008-10-29 16:22:00,1.6238,1.6245,1.6234,1.6245,209400000.0
2008-10-29 16:23:00,1.6245,1.6278,1.6245,1.6276,243900000.0
2008-10-29 16:24:00,1.62765,1.62965,1.62755,1.6287,280100000.0
2008-10-29 16:25:00,1.62855,1.62895,1.6278,1.62845,307899999.0
2008-10-29 16:26:00,1.62825,1.63095,1.62775,1.6304,250900000.0
2008-10-29 16:27:00,1.63045,1.63115,1.63,1.6308,283300000.0
2008-10-29 16:28:00,1.6308,1.63095,1.62965,1.63045,261700000.0
2008-10-29 16:29:00,1.6305,1.63175,1.6297,1.6301,190500000.0
2008-10-29 16:30:00,1.6301,1.6301,1.629,1.62935,199800000.0
2008-10-29 16:31:00,1.62945,1.6297,1.62865,1.62865,150500000.0
2008-10-29 16:32:00,1.62865,1.62995,1.62845,1.62955,200100000.0
2008-10-29 16:33:00,1.62965,1.62965,1.62825,1.6285,246600000.0
2008-10-29 16:34:00,1.62845,1.6287,1.6275,1.62775,239500000.0
2008-10-29 16:35:00,1.6277,1.62955,1.62765,1.6294,246600000.0
2008-10-29 16:36:00,1.6294,1.6294,1.6288,1.629,234900000.0
2008-10-29 16:37:00,1.62905,1.62905,1.62845,1.62855,157400000.0
2008-10-29 16:38:00,1.62855,1.6292,1.62845,1.6287,154800000.0
2008-10-29 16:39:00,1.62875,1.6291,1.62845,1.62905,204800000.0
2008-10-29 16:40:00,1.62905,1.62945,1.6286,1.62885,351600000.0
2008-10-29 16:41:00,1.62895,1.62895,1.62835,1.6285,259600000.0
2008-10-29 16:42:00,1.6285,1.62895,1.6283,1.62855,229400000.0
2008-10-29 16:43:00,1.6287,1.62935,1.6282,1.6282,245400000.0
2008-10-29 16:44:00,1.6282,1.6296,1.62795,1.6296,218100000.0
2008-10-29 16:45:00,1.62965,1.6314,1.6294,1.63135,295100000.0
2008-10-29 16:46:00,1.6314,1.63165,1.6306,1.6308,287400000.0
2008-10-29 16:47:00,1.6308,1.633,1.6306,1.6327,259800000.0
2008-10-29 16:48:00,1.63265,1.6334,1.632,1.63215,239800000.0
2008-10-29 16:49:00,1.63215,1.63215,1.6313,1.63215,278300000.0
2008-10-29 16:50:00,1.6322,1.63235,1.6307,1.63215,261400000.0
2008-10-29 16:51:00,1.63215,1.6331,1.6321,1.6322,322600000.0
2008-10-29 16:52:00,1.6322,1.6325,1.63175,1.6321,329200000.0
2008-10-29 16:53:00,1.6321,1.63305,1.6314,1.63165,228900000.0
2008-10-29 16:54:00,1.6315,1.6321,1.63065,1.63135,250600000.0
2008-10-29 16:55:00,1.63135,1.6316,1.63095,1.63115,213200000.0
2008-10-29 16:56:00,1.63115,1.6312,1.63,1.63,247600000.0
2008-10-29 16:57:00,1.6301,1.6314,1.63005,1.6309,118200000.0
2008-10-29 16:58:00,1.6309,1.63135,1.6309,1.6312,153300000.0
2008-10-29 16:59:00,1.6313,1.63215,1.63125,1.6317,223200000.0
2008-10-29 17:00:00,1.63175,1.6321,1.6303,1.6303,221800000.0
2008-10-29 17:01:00,1.63035,1.63045,1.6288,1.62895,200850000.0
2008-10-29 17:02:00,1.629,1.6301,1.62895,1.6296,277600000.0
2008-10-29 17:03:00,1.62945,1.6295,1.6285,1.62855,146100000.0
2008-10-29 17:04:00,1.62855,1.62855,1.6282,1.62855,194800000.0
2008-10-29 17:05:00,1.62855,1.6291,1.6285,1.6286,246600000.0
2008-10-29 17:06:00,1.6286,1.62895,1.62815,1.62835,218899999.0
2008-10-29 17:07:00,1.6284,1.6298,1.6284,1.6297,150800000.0
2008-10-29 17:08:00,1.6297,1.6297,1.62885,1.62925,210100000.0
2008-10-29 17:09:00,1.62925,1.6295,1.6291,1.62925,243000000.0
2008-10-29 17:10:00,1.6291,1.6293,1.6286,1.6287,259300000.0
2008-10-29 17:11:00,1.6287,1.6288,1.62845,1.6287,264100000.0
2008-10-29 17:12:00,1.6287,1.6287,1.62785,1.62815,231600000.0
2008-10-29 17:13:00,1.62815,1.62875,1.628,1.62835,228600000.0
2008-10-29 17:14:00,1.62825,1.6289,1.62805,1.6289,160300000.0
2008-10-29 17:15:00,1.629,1.6294,1.62845,1.6287,267700000.0
2008-10-29 17:16:00,1.62875,1.6291,1.62815,1.6283,254400000.0
2008-10-29 17:17:00,1.62835,1.62875,1.62835,1.62855,219000000.0
2008-10-29 17:18:00,1.62855,1.62905,1.628,1.62845,268700000.0
2008-10-29 17:19:00,1.62835,1.62905,1.62825,1.62875,119000000.0
2008-10-29 17:20:00,1.6287,1.6294,1.6284,1.62875,224600000.0
2008-10-29 17:21:00,1.62875,1.62925,1.62875,1.6292,161300000.0
2008-10-29 17:22:00,1.6292,1.63075,1.62915,1.63015,226800000.0
2008-10-29 17:23:00,1.6302,1.63135,1.6302,1.6311,252100000.0
2008-10-29 17:24:00,1.6311,1.6313,1.63035,1.63115,302800000.0
2008-10-29 17:25:00,1.6312,1.6317,1.6305,1.6315,254800000.0
2008-10-29 17:26:00,1.63155,1.63155,1.6306,1.6311,236600000.0
2008-10-29 17:27:00,1.6312,1.6321,1.63115,1.6319,301400000.0
2008-10-29 17:28:00,1.6319,1.63245,1.63135,1.63245,225800000.0
2008-10-29 17:29:00,1.6324,1.6334,1.632,1.6325,450700000.0
2008-10-29 17:30:00,1.6325,1.6329,1.63235,1.63245,221700000.0
2008-10-29 17:31:00,1.6324,1.63245,1.63185,1.632,225900000.0
2008-10-29 17:32:00,1.632,1.63245,1.632,1.6321,145000000.0
2008-10-29 17:33:00,1.63215,1.63215,1.6318,1.63205,151600000.0
2008-10-29 17:34:00,1.63205,1.63205,1.63105,1.6316,241600000.0
2008-10-29 17:35:00,1.63155,1.63255,1.63155,1.63255,171000000.0
2008-10-29 17:36:00,1.63255,1.63275,1.6321,1.6325,180900000.0
2008-10-29 17:37:00,1.63255,1.63265,1.63135,1.63225,172000000.0
2008-10-29 17:38:00,1.63225,1.63225,1.63145,1.6317,170700000.0
2008-10-29 17:39:00,1.6317,1.6322,1.6316,1.6321,133200000.0
2008-10-29 17:40:00,1.63205,1.63255,1.63205,1.63255,178200000.0
2008-10-29 17:41:00,1.63255,1.63255,1.6322,1.63225,188100000.0
2008-10-29 17:42:00,1.63225,1.63255,1.63215,1.63245,148200000.0
2008-10-29 17:43:00,1.63245,1.6325,1.6319,1.6322,223000000.0
2008-10-29 17:44:00,1.63215,1.6326,1.6317,1.6325,165200000.0
2008-10-29 17:45:00,1.63245,1.6333,1.63245,1.6331,247200000.0
2008-10-29 17:46:00,1.6331,1.63315,1.632,1.6325,290200000.0
2008-10-29 17:47:00,1.63255,1.633,1.6324,1.6326,222800000.0
2008-10-29 17:48:00,1.6326,1.6331,1.63235,1.633,252600000.0
2008-10-29 17:49:00,1.633,1.633,1.6323,1.6325,180600000.0
2008-10-29 17:50:00,1.6325,1.63325,1.632,1.63205,324800000.0
2008-10-29 17:51:00,1.63205,1.6321,1.6314,1.6316,192200000.0
2008-10-29 17:52:00,1.6316,1.6328,1.6316,1.6325,315600000.0
2008-10-29 17:53:00,1.6325,1.6329,1.6321,1.63245,368000000.0
2008-10-29 17:54:00,1.63245,1.63295,1.63145,1.63215,312000000.0
2008-10-29 17:55:00,1.6322,1.6326,1.63205,1.63225,169800000.0
2008-10-29 17:56:00,1.6321,1.6322,1.6314,1.6319,249000000.0
2008-10-29 17:57:00,1.6319,1.63215,1.63155,1.63215,154200000.0
2008-10-29 17:58:00,1.63215,1.63215,1.6309,1.631,195700000.0
2008-10-29 17:59:00,1.63105,1.6311,1.6287,1.6296,407310000.0
2008-10-29 18:00:00,1.6296,1.63325,1.6296,1.6328,405700001.0
2008-10-29 18:01:00,1.63285,1.6334,1.63205,1.63295,347400000.0
2008-10-29 18:02:00,1.6329,1.6331,1.63175,1.6319,400500000.0
2008-10-29 18:03:00,1.6319,1.63345,1.6319,1.63345,449600000.0
2008-10-29 18:04:00,1.63345,1.6342,1.6328,1.63405,226900001.0
2008-10-29 18:05:00,1.63405,1.63405,1.6317,1.63225,235600000.0
2008-10-29 18:06:00,1.63225,1.6334,1.6318,1.6328,228700000.0
2008-10-29 18:07:00,1.6328,1.633,1.6319,1.63255,213300000.0
2008-10-29 18:08:00,1.63265,1.6331,1.63235,1.63265,155600000.0
2008-10-29 18:09:00,1.6325,1.6333,1.6325,1.6333,133200000.0
2008-10-29 18:10:00,1.63335,1.63345,1.632,1.63215,194100000.0
2008-10-29 18:11:00,1.63215,1.6336,1.63215,1.63295,152800000.0
2008-10-29 18:12:00,1.63285,1.633,1.63225,1.63235,191400000.0
2008-10-29 18:13:00,1.63235,1.63315,1.63205,1.6329,249300000.0
2008-10-29 18:14:00,1.6329,1.6334,1.63285,1.633,207400000.0
2008-10-29 18:15:00,1.6331,1.63325,1.633,1.6332,162600000.0
2008-10-29 18:16:00,1.6332,1.63355,1.6329,1.63355,149400000.0
2008-10-29 18:17:00,1.63365,1.6341,1.63305,1.63355,271400000.0
2008-10-29 18:18:00,1.63355,1.63425,1.63345,1.6339,261000000.0
2008-10-29 18:19:00,1.6339,1.6345,1.6338,1.6344,238200000.0
2008-10-29 18:20:00,1.6344,1.6345,1.63405,1.6345,243000000.0
2008-10-29 18:21:00,1.6345,1.63855,1.6345,1.63795,392300000.0
2008-10-29 18:22:00,1.63795,1.63795,1.63745,1.6377,252400000.0
2008-10-29 18:23:00,1.6377,1.6409,1.63765,1.6404,285100000.0
2008-10-29 18:24:00,1.6404,1.64195,1.6404,1.64115,293900000.0
2008-10-29 18:25:00,1.64105,1.6414,1.6409,1.64125,200800000.0
2008-10-29 18:26:00,1.6413,1.6413,1.6401,1.6401,220600000.0
2008-10-29 18:27:00,1.64015,1.64045,1.64,1.64,196600000.0
2008-10-29 18:28:00,1.64,1.64,1.6394,1.6398,131800000.0
2008-10-29 18:29:00,1.6398,1.64075,1.6398,1.64055,289400000.0
2008-10-29 18:30:00,1.6405,1.642,1.6403,1.6416,264200000.0
2008-10-29 18:31:00,1.6416,1.6427,1.6416,1.64205,223600000.0
2008-10-29 18:32:00,1.64205,1.6434,1.6417,1.6434,166800000.0
2008-10-29 18:33:00,1.6434,1.6438,1.64265,1.6437,159400000.0
2008-10-29 18:34:00,1.6437,1.6446,1.6437,1.64415,222800000.0
2008-10-29 18:35:00,1.6441,1.6444,1.64335,1.6435,208500000.0
2008-10-29 18:36:00,1.64345,1.6441,1.6429,1.6441,236200000.0
2008-10-29 18:37:00,1.6441,1.6464,1.6441,1.6456,255300000.0
2008-10-29 18:38:00,1.64575,1.64635,1.64505,1.6463,165800000.0
2008-10-29 18:39:00,1.6464,1.64735,1.64505,1.6451,189700000.0
2008-10-29 18:40:00,1.64475,1.6452,1.64115,1.64115,301800000.0
2008-10-29 18:41:00,1.6411,1.6415,1.6392,1.6393,289600000.0
2008-10-29 18:42:00,1.63945,1.6395,1.63815,1.6389,258200000.0
2008-10-29 18:43:00,1.639,1.63985,1.63895,1.6396,152200000.0
2008-10-29 18:44:00,1.6396,1.6399,1.639,1.6393,144800000.0
2008-10-29 18:45:00,1.63935,1.6397,1.6389,1.6396,128500000.0
2008-10-29 18:46:00,1.6398,1.6398,1.63935,1.63965,215200000.0
2008-10-29 18:47:00,1.63965,1.64155,1.6396,1.64155,292200000.0
2008-10-29 18:48:00,1.64165,1.64185,1.6416,1.64165,144400000.0
2008-10-29 18:49:00,1.64165,1.6429,1.6416,1.6429,137400000.0
2008-10-29 18:50:00,1.6428,1.64305,1.6426,1.64295,125200000.0
2008-10-29 18:51:00,1.64305,1.64405,1.6417,1.64175,359899999.0
2008-10-29 18:52:00,1.64185,1.64285,1.64185,1.64225,198000000.0
2008-10-29 18:53:00,1.64215,1.64215,1.64135,1.6414,181400000.0
2008-10-29 18:54:00,1.64145,1.64155,1.6409,1.641,249000000.0
2008-10-29 18:55:00,1.641,1.64155,1.64075,1.64125,176200000.0
2008-10-29 18:56:00,1.6411,1.6416,1.6411,1.6413,238000000.0
2008-10-29 18:57:00,1.6413,1.64215,1.64125,1.64205,181900000.0
2008-10-29 18:58:00,1.64205,1.6422,1.64135,1.6415,136200000.0
2008-10-29 18:59:00,1.64145,1.6415,1.6403,1.6403,183600000.0
2008-10-29 19:00:00,1.6403,1.6407,1.64025,1.64025,138600000.0
2008-10-29 19:01:00,1.64025,1.6406,1.63975,1.6402,138000000.0
2008-10-29 19:02:00,1.6402,1.64045,1.63975,1.6398,112800000.0
2008-10-29 19:03:00,1.63985,1.64,1.63975,1.63995,129600000.0
2008-10-29 19:04:00,1.63995,1.64085,1.63985,1.6403,137600000.0
2008-10-29 19:05:00,1.6403,1.6404,1.63965,1.63965,155000000.0
2008-10-29 19:06:00,1.63965,1.6409,1.6396,1.64085,110800000.0
2008-10-29 19:07:00,1.6408,1.6416,1.6408,1.6408,154700000.0
2008-10-29 19:08:00,1.6408,1.6408,1.64,1.64,165500000.0
2008-10-29 19:09:00,1.6401,1.64065,1.6396,1.63975,110400000.0
2008-10-29 19:10:00,1.6398,1.6412,1.63975,1.6412,149500000.0
2008-10-29 19:11:00,1.64115,1.64115,1.6402,1.64035,76600000.0
2008-10-29 19:12:00,1.6403,1.64035,1.6402,1.6403,64600000.0
2008-10-29 19:13:00,1.6403,1.6419,1.6401,1.6401,176600000.0
2008-10-29 19:14:00,1.64015,1.6405,1.63975,1.64015,113400000.0
2008-10-29 19:15:00,1.64015,1.64055,1.6401,1.6402,95100000.0
2008-10-29 19:16:00,1.6404,1.6405,1.6399,1.6403,167000000.0
2008-10-29 19:17:00,1.6404,1.64085,1.64005,1.64065,118000000.0
2008-10-29 19:18:00,1.64065,1.6408,1.64,1.64025,200999999.0
2008-10-29 19:19:00,1.64015,1.6403,1.6399,1.6401,127400000.0
2008-10-29 19:20:00,1.6402,1.6402,1.64005,1.64015,78000000.0
2008-10-29 19:21:00,1.64005,1.64005,1.63995,1.64005,34000000.0
2008-10-29 19:22:00,1.64,1.64015,1.63925,1.6393,109200000.0
2008-10-29 19:23:00,1.6392,1.6396,1.6387,1.63895,152700000.0
2008-10-29 19:24:00,1.6389,1.63925,1.63855,1.63855,148000000.0
2008-10-29 19:25:00,1.6386,1.6388,1.6385,1.6386,73800000.0
2008-10-29 19:26:00,1.6386,1.63965,1.6381,1.639,143200000.0
2008-10-29 19:27:00,1.63905,1.63955,1.6386,1.63875,118000000.0
2008-10-29 19:28:00,1.6388,1.63905,1.6388,1.63895,39600000.0
2008-10-29 19:29:00,1.6388,1.6388,1.63805,1.6383,110800000.0
2008-10-29 19:30:00,1.63835,1.63835,1.6377,1.63785,111600000.0
2008-10-29 19:31:00,1.63785,1.63795,1.6378,1.6378,18000000.0
2008-10-29 19:32:00,1.6378,1.63975,1.6378,1.6397,93400000.0
2008-10-29 19:33:00,1.64,1.6411,1.64,1.6411,69600000.0
2008-10-29 19:34:00,1.6413,1.64195,1.6413,1.6419,59000000.0
2008-10-29 19:35:00,1.64185,1.6419,1.64165,1.6418,84000000.0
2008-10-29 19:36:00,1.64175,1.64235,1.6416,1.6421,169800000.0
2008-10-29 19:37:00,1.6421,1.64215,1.64145,1.6415,144000000.0
2008-10-29 19:38:00,1.6415,1.6417,1.64035,1.6412,96900000.0
2008-10-29 19:39:00,1.6412,1.6421,1.641,1.6421,164800000.0
2008-10-29 19:40:00,1.64215,1.6423,1.64145,1.6416,93600000.0
2008-10-29 19:41:00,1.6416,1.64175,1.64135,1.6416,87600000.0
2008-10-29 19:42:00,1.6416,1.64165,1.6415,1.64155,79800000.0
2008-10-29 19:43:00,1.6416,1.6418,1.6415,1.64155,52800000.0
2008-10-29 19:44:00,1.64155,1.6417,1.64145,1.64155,87000000.0
2008-10-29 19:45:00,1.64155,1.6416,1.6414,1.6415,67200000.0
2008-10-29 19:46:00,1.6415,1.6417,1.6414,1.6416,102000000.0
2008-10-29 19:47:00,1.6416,1.6422,1.6416,1.6417,223600000.0
2008-10-29 19:48:00,1.64165,1.64165,1.64155,1.64155,121800000.0
2008-10-29 19:49:00,1.64155,1.64185,1.64155,1.64165,108400000.0
2008-10-29 19:50:00,1.64165,1.642,1.6416,1.64185,152800000.0
2008-10-29 19:51:00,1.6418,1.6418,1.6414,1.64145,111600000.0
2008-10-29 19:52:00,1.6415,1.64205,1.64135,1.6418,108600000.0
2008-10-29 19:53:00,1.6418,1.64205,1.6417,1.64195,65000000.0
2008-10-29 19:54:00,1.642,1.642,1.6417,1.6417,73800000.0
2008-10-29 19:55:00,1.6417,1.64235,1.64165,1.6423,103200000.0
2008-10-29 19:56:00,1.6423,1.6426,1.64225,1.6424,55200000.0
2008-10-29 19:57:00,1.6424,1.64255,1.6416,1.6417,99600000.0
2008-10-29 19:58:00,1.6417,1.64225,1.6417,1.642,69600000.0
2008-10-29 19:59:00,1.64185,1.6425,1.64185,1.64235,181800000.0
2008-10-29 20:00:00,1.6424,1.6426,1.64195,1.6421,93400000.0
2008-10-29 20:01:00,1.6421,1.64255,1.6421,1.64255,146200000.0
2008-10-29 20:02:00,1.6425,1.6427,1.6419,1.6425,161800000.0
2008-10-29 20:03:00,1.6425,1.6434,1.6424,1.64265,143600000.0
2008-10-29 20:04:00,1.64265,1.64335,1.6425,1.6431,195400000.0
2008-10-29 20:05:00,1.6431,1.64435,1.6431,1.644,233800000.0
2008-10-29 20:06:00,1.644,1.64415,1.6425,1.6427,293800000.0
2008-10-29 20:07:00,1.6427,1.6439,1.6424,1.6437,243500000.0
2008-10-29 20:08:00,1.6436,1.6456,1.64245,1.6443,233900000.0
2008-10-29 20:09:00,1.64445,1.6455,1.6433,1.6433,342800000.0
2008-10-29 20:10:00,1.64325,1.6451,1.6429,1.6433,161500000.0
2008-10-29 20:11:00,1.6433,1.64365,1.64275,1.64315,75400000.0
2008-10-29 20:12:00,1.6435,1.64515,1.64315,1.6441,95400000.0
2008-10-29 20:13:00,1.6441,1.6441,1.6428,1.643,153200000.0
2008-10-29 20:14:00,1.6432,1.64405,1.6432,1.6435,63200000.0
2008-10-29 20:15:00,1.6435,1.6435,1.6435,1.6435,36000000.0
2008-10-29 20:16:00,1.6435,1.6435,1.6435,1.6435,96000000.0
2008-10-29 20:17:00,1.6435,1.64435,1.6433,1.6435,400800002.0
2008-10-29 20:18:00,1.6435,1.6435,1.63935,1.63985,384800000.0
2008-10-29 20:19:00,1.63985,1.6411,1.6397,1.63995,203400000.0
2008-10-29 20:20:00,1.64,1.64155,1.6397,1.64155,228200000.0
2008-10-29 20:21:00,1.6414,1.6414,1.6396,1.6396,174000000.0
2008-10-29 20:22:00,1.6396,1.64135,1.6384,1.6389,256600000.0
2008-10-29 20:23:00,1.6389,1.6389,1.6377,1.6379,226400000.0
2008-10-29 20:24:00,1.6379,1.6383,1.6369,1.63825,176700000.0
2008-10-29 20:25:00,1.6379,1.63825,1.6351,1.6355,124800000.0
2008-10-29 20:26:00,1.6356,1.637,1.6356,1.63595,100200000.0
2008-10-29 20:27:00,1.63585,1.6362,1.63475,1.6354,154600000.0
2008-10-29 20:28:00,1.6353,1.63735,1.6353,1.637,177600000.0
2008-10-29 20:29:00,1.6371,1.6372,1.63635,1.63665,121500000.0
2008-10-29 20:30:00,1.6366,1.63685,1.6356,1.63585,115800000.0
2008-10-29 20:31:00,1.63585,1.6362,1.63365,1.6338,174900000.0
2008-10-29 20:32:00,1.63375,1.63395,1.63285,1.63335,99400000.0
2008-10-29 20:33:00,1.6334,1.63405,1.6327,1.63405,87600000.0
2008-10-29 20:34:00,1.6341,1.63415,1.6327,1.6333,165200000.0
2008-10-29 20:35:00,1.63335,1.6338,1.63265,1.63265,122400000.0
2008-10-29 20:36:00,1.63265,1.6336,1.6317,1.6333,90000000.0
2008-10-29 20:37:00,1.63335,1.6336,1.63215,1.63215,79200000.0
2008-10-29 20:38:00,1.632,1.6322,1.63055,1.63125,108400000.0
2008-10-29 20:39:00,1.63125,1.63315,1.6312,1.63315,106000000.0
2008-10-29 20:40:00,1.6327,1.63555,1.6326,1.63555,165400000.0
2008-10-29 20:41:00,1.6355,1.63705,1.6349,1.63525,160800000.0
2008-10-29 20:42:00,1.63525,1.63675,1.63515,1.63655,108000000.0
2008-10-29 20:43:00,1.6366,1.6371,1.6364,1.6369,141000000.0
2008-10-29 20:44:00,1.6368,1.6373,1.6362,1.6362,105000000.0
2008-10-29 20:45:00,1.6362,1.6364,1.635,1.63555,164500000.0
2008-10-29 20:46:00,1.63575,1.63625,1.6352,1.6358,160800000.0
2008-10-29 20:47:00,1.6358,1.63655,1.63565,1.63635,127600000.0
2008-10-29 20:48:00,1.63635,1.6366,1.6356,1.63595,127800000.0
2008-10-29 20:49:00,1.63605,1.63695,1.63605,1.63695,79200000.0
2008-10-29 20:50:00,1.63695,1.63705,1.6356,1.6362,119600000.0
2008-10-29 20:51:00,1.63625,1.63625,1.63545,1.6356,65400000.0
2008-10-29 20:52:00,1.6356,1.63565,1.6353,1.63565,40800000.0
2008-10-29 20:53:00,1.6358,1.63595,1.6349,1.63515,121200000.0
2008-10-29 20:54:00,1.6352,1.6354,1.6337,1.6337,113700000.0
2008-10-29 20:55:00,1.6338,1.6338,1.63255,1.63255,56800000.0
2008-10-29 20:56:00,1.63255,1.63285,1.63175,1.6326,191000000.0
2008-10-29 20:57:00,1.63285,1.63315,1.63165,1.63215,128200000.0
2008-10-29 20:58:00,1.63205,1.6335,1.6317,1.6335,97800000.0
2008-10-29 20:59:00,1.6335,1.6338,1.6313,1.63135,182100000.0
2008-10-29 21:00:00,1.6312,1.63135,1.62955,1.62955,133200000.0
2008-10-29 21:01:00,1.62955,1.62995,1.62715,1.62835,293000000.0
2008-10-29 21:02:00,1.62845,1.6295,1.62745,1.62885,188500000.0
2008-10-29 21:03:00,1.6289,1.6293,1.6277,1.62805,103600000.0
2008-10-29 21:04:00,1.6281,1.62815,1.62655,1.6278,196200000.0
2008-10-29 21:05:00,1.6278,1.62935,1.62755,1.6287,125000000.0
2008-10-29 21:06:00,1.6287,1.6308,1.62855,1.62975,139800000.0
2008-10-29 21:07:00,1.62975,1.6311,1.62925,1.62985,134700000.0
2008-10-29 21:08:00,1.62975,1.62975,1.62915,1.62915,33600000.0
2008-10-29 21:09:00,1.62875,1.6295,1.62875,1.6293,40800000.0
2008-10-29 21:10:00,1.62945,1.63005,1.62925,1.6294,59300000.0
2008-10-29 21:11:00,1.6293,1.63015,1.62895,1.63015,76800000.0
2008-10-29 21:12:00,1.6303,1.63065,1.6297,1.62985,142400000.0
2008-10-29 21:13:00,1.6295,1.6305,1.6295,1.6305,107400000.0
2008-10-29 21:14:00,1.63065,1.63435,1.63065,1.6335,279000000.0
2008-10-29 21:15:00,1.6335,1.63465,1.6326,1.6346,128400000.0
2008-10-29 21:16:00,1.6346,1.63575,1.6344,1.63495,164200000.0
2008-10-29 21:17:00,1.6351,1.637,1.6351,1.63655,165400000.0
2008-10-29 21:18:00,1.63655,1.63775,1.6365,1.63705,136800000.0
2008-10-29 21:19:00,1.637,1.63945,1.63635,1.6392,204800000.0
2008-10-29 21:20:00,1.6392,1.6394,1.6376,1.6387,104600000.0
2008-10-29 21:21:00,1.6387,1.63955,1.6378,1.6389,125800000.0
2008-10-29 21:22:00,1.6394,1.63975,1.63785,1.63785,128800000.0
2008-10-29 21:23:00,1.638,1.63875,1.63775,1.6383,126600000.0
2008-10-29 21:24:00,1.6383,1.6383,1.6359,1.63635,67600000.0
2008-10-29 21:25:00,1.6365,1.6376,1.63645,1.6375,87400000.0
2008-10-29 21:26:00,1.63755,1.63755,1.63655,1.6366,114000000.0
2008-10-29 21:27:00,1.6366,1.6373,1.63645,1.6371,80900000.0
2008-10-29 21:28:00,1.6371,1.63725,1.63625,1.6363,117500000.0
2008-10-29 21:29:00,1.6361,1.6381,1.63595,1.63785,176100000.0
2008-10-29 21:30:00,1.63805,1.63965,1.63785,1.6388,192100000.0
2008-10-29 21:31:00,1.6388,1.6398,1.63865,1.63935,211800000.0
2008-10-29 21:32:00,1.6394,1.63965,1.6382,1.6395,202700000.0
2008-10-29 21:33:00,1.6395,1.6395,1.63835,1.63935,241200000.0
2008-10-29 21:34:00,1.6394,1.6395,1.63865,1.63875,154300000.0
2008-10-29 21:35:00,1.63875,1.6395,1.6381,1.639,299600000.0
2008-10-29 21:36:00,1.639,1.63955,1.63885,1.6392,317400000.0
2008-10-29 21:37:00,1.6392,1.6395,1.6387,1.6392,164500000.0
2008-10-29 21:38:00,1.63925,1.64135,1.63915,1.64135,138000000.0
2008-10-29 21:39:00,1.6415,1.64175,1.6404,1.6404,148300000.0
2008-10-29 21:40:00,1.64055,1.6407,1.63985,1.64015,138000000.0
2008-10-29 21:41:00,1.6402,1.64055,1.6398,1.6398,111200000.0
2008-10-29 21:42:00,1.63995,1.64,1.63905,1.6399,95400000.0
2008-10-29 21:43:00,1.63995,1.64025,1.6384,1.63955,172800000.0
2008-10-29 21:44:00,1.6395,1.6397,1.6386,1.63955,99000000.0
2008-10-29 21:45:00,1.63955,1.6399,1.6392,1.63965,103600000.0
2008-10-29 21:46:00,1.63965,1.6398,1.63945,1.63975,48000000.0
2008-10-29 21:47:00,1.63975,1.6399,1.63975,1.6399,6000000.0
2008-10-29 21:48:00,1.63985,1.64,1.63965,1.63965,30600000.0
2008-10-29 21:49:00,1.6397,1.64,1.63965,1.64,82400000.0
2008-10-29 21:50:00,1.64,1.6402,1.6397,1.6397,54200000.0
2008-10-29 21:51:00,1.6397,1.6397,1.6393,1.63945,48600000.0
2008-10-29 21:52:00,1.6394,1.6398,1.63915,1.63925,188000000.0
2008-10-29 21:53:00,1.6393,1.63955,1.63835,1.63835,95400000.0
2008-10-29 21:54:00,1.6384,1.639,1.6381,1.6385,86200000.0
2008-10-29 21:55:00,1.6386,1.6409,1.6385,1.6409,86000000.0
2008-10-29 21:56:00,1.6413,1.6414,1.63975,1.64,119000000.0
2008-10-29 21:57:00,1.64005,1.64005,1.63915,1.63935,184600000.0
2008-10-29 21:58:00,1.63935,1.63935,1.6391,1.63915,104400000.0
2008-10-29 21:59:00,1.6392,1.6395,1.6388,1.639,98400000.0
2008-10-29 22:00:00,1.63905,1.6398,1.6387,1.63925,185200000.0
2008-10-29 22:01:00,1.6392,1.63965,1.6392,1.6393,104000000.0
2008-10-29 22:02:00,1.63935,1.6395,1.6382,1.6382,110000000.0
2008-10-29 22:03:00,1.63825,1.63825,1.6381,1.6382,58000000.0
2008-10-29 22:04:00,1.6382,1.6383,1.6382,1.63825,34200000.0
2008-10-29 22:05:00,1.63825,1.63825,1.6374,1.6374,69600000.0
2008-10-29 22:06:00,1.63743,1.63743,1.63704,1.63704,133300000.0
2008-10-29 22:07:00,1.6374,1.63775,1.63735,1.6375,56400000.0
2008-10-29 22:08:00,1.6375,1.63755,1.6375,1.6375,49600000.0
2008-10-29 22:09:00,1.6375,1.6375,1.6374,1.6374,19400000.0
2008-10-29 22:10:00,1.6374,1.6374,1.6352,1.6358,121500000.0
2008-10-29 22:11:00,1.63595,1.6361,1.63515,1.63515,86200000.0
2008-10-29 22:12:00,1.63515,1.6354,1.63415,1.635,132600000.0
2008-10-29 22:13:00,1.63495,1.6352,1.6344,1.6344,96600000.0
2008-10-29 22:14:00,1.6345,1.63455,1.6344,1.6344,50000000.0
2008-10-29 22:15:00,1.6344,1.63445,1.63415,1.63415,46600000.0
2008-10-29 22:16:00,1.63415,1.6347,1.6341,1.63465,118400000.0
2008-10-29 22:17:00,1.63445,1.6347,1.63425,1.63455,46200000.0
2008-10-29 22:18:00,1.63455,1.63455,1.63395,1.6341,77800000.0
2008-10-29 22:19:00,1.6341,1.6345,1.6335,1.634,197800000.0
2008-10-29 22:20:00,1.6339,1.6339,1.63325,1.63345,25200000.0
2008-10-29 22:21:00,1.63345,1.63345,1.63325,1.63325,20800000.0
2008-10-29 22:22:00,1.6332,1.63325,1.63295,1.63325,49000000.0
2008-10-29 22:23:00,1.6332,1.6332,1.633,1.63315,43500000.0
2008-10-29 22:24:00,1.63315,1.63335,1.6323,1.63285,137200000.0
2008-10-29 22:25:00,1.63285,1.6333,1.6326,1.63295,54400000.0
2008-10-29 22:26:00,1.63305,1.63415,1.6325,1.6336,87000000.0
2008-10-29 22:27:00,1.63355,1.63625,1.63325,1.63325,148600000.0
2008-10-29 22:28:00,1.63335,1.6338,1.6327,1.6334,152000000.0
2008-10-29 22:29:00,1.6334,1.6335,1.63305,1.6331,67000000.0
2008-10-29 22:30:00,1.6331,1.63345,1.6331,1.6332,55200000.0
2008-10-29 22:31:00,1.6333,1.6334,1.6308,1.63195,110800000.0
2008-10-29 22:32:00,1.6319,1.63205,1.6315,1.63175,151800000.0
2008-10-29 22:33:00,1.63175,1.6325,1.63085,1.63235,149000000.0
2008-10-29 22:34:00,1.63225,1.63365,1.6322,1.6327,106600000.0
2008-10-29 22:35:00,1.6327,1.63295,1.63255,1.6327,43600000.0
2008-10-29 22:36:00,1.63285,1.63345,1.63245,1.6326,123600000.0
2008-10-29 22:37:00,1.63265,1.6338,1.6322,1.6338,120000000.0
2008-10-29 22:38:00,1.6336,1.63415,1.6336,1.63405,121600000.0
2008-10-29 22:39:00,1.63405,1.635,1.63405,1.635,67200000.0
2008-10-29 22:40:00,1.635,1.6352,1.63485,1.63485,65600000.0
2008-10-29 22:41:00,1.635,1.63525,1.6337,1.63465,177400000.0
2008-10-29 22:42:00,1.6346,1.6347,1.634,1.6341,22200000.0
2008-10-29 22:43:00,1.6342,1.63475,1.634,1.63435,50400000.0
2008-10-29 22:44:00,1.6343,1.63455,1.6341,1.63415,62400000.0
2008-10-29 22:45:00,1.63415,1.63445,1.63415,1.6344,20000000.0
2008-10-29 22:46:00,1.63445,1.6364,1.6344,1.6364,107800000.0
2008-10-29 22:47:00,1.63645,1.63645,1.6352,1.63545,64200000.0
2008-10-29 22:48:00,1.6354,1.6358,1.63525,1.6358,31200000.0
2008-10-29 22:49:00,1.6358,1.6358,1.63575,1.63575,22800000.0
2008-10-29 22:50:00,1.63565,1.6359,1.63565,1.63575,20400000.0
2008-10-29 22:51:00,1.63575,1.63575,1.6355,1.6356,31200000.0
2008-10-29 22:52:00,1.63565,1.63575,1.63525,1.6357,64600000.0
2008-10-29 22:53:00,1.63565,1.63595,1.63565,1.63585,44400000.0
2008-10-29 22:54:00,1.63585,1.63595,1.63585,1.63595,6000000.0
2008-10-29 22:55:00,1.63595,1.63645,1.63595,1.63645,54600000.0
2008-10-29 22:56:00,1.63645,1.63715,1.63645,1.63705,40800000.0
2008-10-29 22:57:00,1.6371,1.63715,1.637,1.637,14400000.0
2008-10-29 22:58:00,1.63685,1.63685,1.63685,1.63685,4800000.0
2008-10-29 22:59:00,1.6369,1.637,1.6369,1.637,7200000.0
2008-10-29 23:00:00,1.63685,1.6382,1.63685,1.63805,50400000.0
2008-10-29 23:01:00,1.6382,1.6382,1.6382,1.6382,4800000.0
2008-10-29 23:02:00,1.6384,1.6384,1.6384,1.6384,3600000.0
2008-10-29 23:03:00,1.6382,1.6389,1.63735,1.6381,64800000.0
2008-10-29 23:04:00,1.6382,1.6385,1.6372,1.638,91200000.0
2008-10-29 23:05:00,1.6381,1.63835,1.6379,1.63815,46800000.0
2008-10-29 23:06:00,1.63825,1.6386,1.63745,1.63745,30000000.0
2008-10-29 23:07:00,1.6379,1.6383,1.6377,1.63805,42000000.0
2008-10-29 23:08:00,1.63808,1.63829,1.63803,1.63819,33600000.0
2008-10-29 23:09:00,1.63855,1.63935,1.6378,1.63835,230800000.0
2008-10-29 23:10:00,1.6385,1.63895,1.63835,1.63865,226800000.0
2008-10-29 23:11:00,1.6389,1.6399,1.6389,1.6399,60800000.0
2008-10-29 23:12:00,1.63995,1.641,1.6386,1.6392,94200000.0
2008-10-29 23:13:00,1.63915,1.63935,1.6388,1.63935,62600000.0
2008-10-29 23:14:00,1.63935,1.63945,1.63935,1.63945,85000000.0
2008-10-29 23:15:00,1.6395,1.64015,1.6395,1.6401,126000000.0
2008-10-29 23:16:00,1.64015,1.64085,1.64015,1.64085,58000000.0
2008-10-29 23:17:00,1.64085,1.6413,1.64075,1.6408,26800000.0
2008-10-29 23:18:00,1.64085,1.64145,1.64085,1.6414,57800000.0
2008-10-29 23:19:00,1.6414,1.6415,1.6414,1.64145,20800000.0
2008-10-29 23:20:00,1.6414,1.6415,1.641,1.6411,11800000.0
2008-10-29 23:21:00,1.64115,1.642,1.64115,1.642,34600000.0
2008-10-29 23:22:00,1.64195,1.642,1.6417,1.6417,60800000.0
2008-10-29 23:23:00,1.6417,1.64195,1.6405,1.6417,88800000.0
2008-10-29 23:24:00,1.6415,1.6415,1.6407,1.6408,19200000.0
2008-10-29 23:25:00,1.64075,1.6417,1.6407,1.64165,36000000.0
2008-10-29 23:26:00,1.64165,1.6417,1.64165,1.64165,22800000.0
2008-10-29 23:27:00,1.64165,1.6418,1.64165,1.6417,10800000.0
2008-10-29 23:28:00,1.6418,1.6418,1.6417,1.6417,23200000.0
2008-10-29 23:29:00,1.6417,1.6417,1.6417,1.6417,13000000.0
2008-10-29 23:30:00,1.64175,1.64175,1.6415,1.64155,21200000.0
2008-10-29 23:31:00,1.64155,1.64155,1.6401,1.6403,51200000.0
2008-10-29 23:32:00,1.6403,1.6407,1.637,1.638,88200000.0
2008-10-29 23:33:00,1.638,1.6395,1.63715,1.6395,152400000.0
2008-10-29 23:34:00,1.6395,1.6395,1.6388,1.63885,103200000.0
2008-10-29 23:35:00,1.63885,1.63935,1.6387,1.63935,76400000.0
2008-10-29 23:36:00,1.63935,1.63995,1.6386,1.63905,92400000.0
2008-10-29 23:37:00,1.639,1.639,1.63835,1.6388,76800000.0
2008-10-29 23:38:00,1.6384,1.6387,1.6384,1.6385,129600000.0
2008-10-29 23:39:00,1.6385,1.6385,1.6385,1.6385,102000000.0
2008-10-29 23:40:00,1.6385,1.6385,1.6385,1.6385,97200000.0
2008-10-29 23:41:00,1.6385,1.63855,1.6385,1.6385,51600000.0
2008-10-29 23:42:00,1.6386,1.639,1.6385,1.639,54000000.0
2008-10-29 23:43:00,1.63855,1.6396,1.6385,1.63865,37200000.0
2008-10-29 23:44:00,1.639,1.639,1.639,1.639,9600000.0
2008-10-29 23:45:00,1.63885,1.63911,1.63875,1.63888,120600000.0
2008-10-29 23:46:00,1.63894,1.6391,1.6388,1.63883,93200000.0
2008-10-29 23:47:00,1.63905,1.6391,1.6388,1.6388,15600000.0
2008-10-29 23:48:00,1.63846,1.63864,1.63827,1.63858,132600000.0
2008-10-29 23:49:00,1.6388,1.63905,1.6384,1.6389,33600000.0
2008-10-29 23:50:00,1.639,1.6398,1.63875,1.63875,70800000.0
2008-10-29 23:51:00,1.63848,1.63848,1.63781,1.63839,34200000.0
2008-10-29 23:52:00,1.6388,1.6388,1.6388,1.6388,2400000.0
2008-10-29 23:53:00,1.639,1.6391,1.639,1.6391,6000000.0
2008-10-29 23:54:00,1.6391,1.6392,1.6387,1.6392,12000000.0
2008-10-29 23:55:00,1.6391,1.6394,1.6391,1.63935,19200000.0
2008-10-29 23:56:00,1.63935,1.63945,1.6391,1.63945,37800000.0
2008-10-29 23:57:00,1.6395,1.6395,1.6388,1.6391,38400000.0
2008-10-29 23:58:00,1.6393,1.6395,1.6393,1.6393,16800000.0
2008-10-29 23:59:00,1.63915,1.6392,1.63915,1.6392,6000000.0
2008-10-30 00:00:00,1.6393,1.6394,1.63875,1.63935,34800000.0
2008-10-30 00:01:00,1.63935,1.63935,1.6388,1.6393,42000000.0
2008-10-30 00:02:00,1.6394,1.63945,1.63865,1.63935,42000000.0
2008-10-30 00:03:00,1.63945,1.6402,1.63945,1.64,55800000.0
2008-10-30 00:04:00,1.63995,1.6409,1.6395,1.64035,63600000.0
2008-10-30 00:05:00,1.6404,1.6404,1.6404,1.6404,1600000.0
2008-10-30 00:06:00,1.6406,1.6406,1.6406,1.6406,13200000.0
2008-10-30 00:07:00,1.64078,1.64078,1.64047,1.64062,18600000.0
2008-10-30 00:08:00,1.64062,1.64084,1.64049,1.64053,38400000.0
2008-10-30 00:09:00,1.64064,1.64076,1.64042,1.64076,43800000.0
2008-10-30 00:10:00,1.6407,1.6407,1.6405,1.6405,5200000.0
2008-10-30 00:11:00,1.6406,1.64075,1.63925,1.6393,82800000.0
2008-10-30 00:12:00,1.6399,1.6401,1.6385,1.63955,93600000.0
2008-10-30 00:13:00,1.6393,1.6398,1.6393,1.6396,119100000.0
2008-10-30 00:14:00,1.6395,1.6396,1.6394,1.6396,13800000.0
2008-10-30 00:15:00,1.63955,1.63955,1.6394,1.6394,19200000.0
2008-10-30 00:16:00,1.6394,1.6394,1.63875,1.63925,52200000.0
2008-10-30 00:17:00,1.6394,1.6394,1.63885,1.63885,8400000.0
2008-10-30 00:18:00,1.63856,1.63909,1.63842,1.63884,24900000.0
2008-10-30 00:19:00,1.639,1.639,1.639,1.639,6400000.0
2008-10-30 00:20:00,1.639,1.639,1.639,1.639,4000000.0
2008-10-30 00:21:00,1.639,1.639,1.6384,1.6385,16000000.0
2008-10-30 00:22:00,1.6385,1.6385,1.6381,1.6381,67200000.0
2008-10-30 00:23:00,1.6381,1.6381,1.6377,1.6377,18600000.0
2008-10-30 00:24:00,1.6377,1.6383,1.6376,1.63815,92600000.0
2008-10-30 00:25:00,1.63815,1.6382,1.63785,1.63795,10800000.0
2008-10-30 00:26:00,1.6379,1.6382,1.6375,1.6379,59400000.0
2008-10-30 00:27:00,1.638,1.638,1.6379,1.6379,15200000.0
2008-10-30 00:28:00,1.63785,1.63785,1.6374,1.6377,85200000.0
2008-10-30 00:29:00,1.6376,1.638,1.6375,1.6378,417600000.0
2008-10-30 00:30:00,1.6379,1.6382,1.6378,1.638,181200000.0
2008-10-30 00:31:00,1.63805,1.6381,1.6377,1.6377,139600000.0
2008-10-30 00:32:00,1.6378,1.6378,1.6378,1.6378,2400000.0
2008-10-30 00:33:00,1.6378,1.6378,1.6374,1.6374,26400000.0
2008-10-30 00:34:00,1.63722,1.63733,1.63722,1.63733,8400000.0
2008-10-30 00:35:00,1.6378,1.6378,1.6374,1.6375,16000000.0
2008-10-30 00:36:00,1.6375,1.63765,1.6374,1.6374,65000000.0
2008-10-30 00:37:00,1.6375,1.6375,1.6374,1.6374,15000000.0
2008-10-30 00:38:00,1.6374,1.6375,1.6374,1.6375,17800000.0
2008-10-30 00:39:00,1.6375,1.6376,1.63745,1.6376,14400000.0
2008-10-30 00:40:00,1.6376,1.6376,1.6376,1.6376,1200000.0
2008-10-30 00:41:00,1.63765,1.63765,1.63745,1.63745,3600000.0
2008-10-30 00:42:00,1.6375,1.6375,1.63745,1.63745,7200000.0
2008-10-30 00:43:00,1.63745,1.6376,1.63745,1.6375,11200000.0
2008-10-30 00:44:00,1.63751,1.6377,1.63713,1.63738,138800000.0
2008-10-30 00:45:00,1.6375,1.63765,1.6375,1.63765,4000000.0
2008-10-30 00:46:00,1.6375,1.6375,1.6375,1.6375,5600000.0
2008-10-30 00:47:00,1.6375,1.63765,1.6373,1.63735,16000000.0
2008-10-30 00:48:00,1.6372,1.6372,1.637,1.637,2800000.0
2008-10-30 00:49:00,1.637,1.637,1.637,1.637,8000000.0
2008-10-30 00:50:00,1.6366,1.6368,1.63627,1.6367,106900000.0
2008-10-30 00:51:00,1.6371,1.63725,1.637,1.637,10000000.0
2008-10-30 00:52:00,1.637,1.6375,1.637,1.6375,28800000.0
2008-10-30 00:53:00,1.63727,1.63752,1.6369,1.63728,76500000.0
2008-10-30 00:54:00,1.6377,1.638,1.6377,1.638,31400000.0
2008-10-30 00:55:00,1.638,1.638,1.6379,1.6379,18400000.0
2008-10-30 00:56:00,1.6379,1.6379,1.6379,1.6379,21600000.0
2008-10-30 00:57:00,1.6379,1.6379,1.6373,1.6374,22800000.0
2008-10-30 00:58:00,1.6374,1.6374,1.6374,1.6374,3000000.0
2008-10-30 00:59:00,1.6374,1.6374,1.636,1.6361,51000000.0
2008-10-30 01:00:00,1.63548,1.6359,1.63486,1.63535,132800000.0
2008-10-30 01:01:00,1.6361,1.6361,1.6361,1.6361,12000000.0
2008-10-30 01:02:00,1.6362,1.6364,1.6362,1.6363,19200000.0
2008-10-30 01:03:00,1.63595,1.636,1.63535,1.6355,31900000.0
2008-10-30 01:04:00,1.63496,1.63544,1.63478,1.63535,114500000.0
2008-10-30 01:05:00,1.63575,1.6362,1.63575,1.6362,32400000.0
2008-10-30 01:06:00,1.6362,1.6362,1.63545,1.63545,9600000.0
2008-10-30 01:07:00,1.63575,1.6359,1.63545,1.63545,12000000.0
2008-10-30 01:08:00,1.63555,1.6356,1.6355,1.6355,87600000.0
2008-10-30 01:09:00,1.63575,1.63595,1.6348,1.6349,75000000.0
2008-10-30 01:10:00,1.6349,1.63505,1.6349,1.6349,33000000.0
2008-10-30 01:11:00,1.6349,1.6351,1.6349,1.6351,19800000.0
2008-10-30 01:12:00,1.6351,1.6351,1.6349,1.6349,26400000.0
2008-10-30 01:13:00,1.6349,1.635,1.63485,1.635,21600000.0
2008-10-30 01:14:00,1.635,1.63525,1.635,1.6352,21600000.0
2008-10-30 01:15:00,1.6352,1.6361,1.6351,1.6356,76800000.0
2008-10-30 01:16:00,1.6356,1.6356,1.6355,1.6356,57600000.0
2008-10-30 01:17:00,1.63575,1.6361,1.6357,1.6357,43000000.0
2008-10-30 01:18:00,1.6357,1.6357,1.6357,1.6357,14400000.0
2008-10-30 01:19:00,1.6357,1.6357,1.63515,1.63565,61600000.0
2008-10-30 01:20:00,1.6356,1.6356,1.63505,1.63515,18600000.0
2008-10-30 01:21:00,1.63515,1.63525,1.63515,1.6352,19400000.0
2008-10-30 01:22:00,1.63515,1.6353,1.63515,1.63525,25200000.0
2008-10-30 01:23:00,1.63525,1.63535,1.63515,1.63515,89400000.0
2008-10-30 01:24:00,1.63515,1.6354,1.63515,1.63525,21600000.0
2008-10-30 01:25:00,1.6352,1.63595,1.6352,1.63535,61200000.0
2008-10-30 01:26:00,1.6353,1.63535,1.6353,1.63535,2400000.0
2008-10-30 01:27:00,1.6353,1.63545,1.6353,1.63535,20400000.0
2008-10-30 01:28:00,1.6353,1.63555,1.6353,1.63555,38400000.0
2008-10-30 01:29:00,1.6355,1.63615,1.63535,1.63545,51600000.0
2008-10-30 01:30:00,1.6355,1.63615,1.6355,1.63615,65400000.0
2008-10-30 01:31:00,1.636,1.636,1.63535,1.6358,81600001.0
2008-10-30 01:32:00,1.6358,1.6358,1.6354,1.63575,56400000.0
2008-10-30 01:33:00,1.63575,1.6358,1.6354,1.6358,68400000.0
2008-10-30 01:34:00,1.63585,1.63605,1.63555,1.63605,48600000.0
2008-10-30 01:35:00,1.63605,1.6364,1.63585,1.63625,94800000.0
2008-10-30 01:36:00,1.63645,1.6366,1.63645,1.6366,10200000.0
2008-10-30 01:37:00,1.6364,1.6367,1.63625,1.6366,25200000.0
2008-10-30 01:38:00,1.63655,1.63665,1.63595,1.6361,118200000.0
2008-10-30 01:39:00,1.63562,1.6359,1.63552,1.63565,24000000.0
2008-10-30 01:40:00,1.6362,1.6362,1.636,1.636,96000000.0
2008-10-30 01:41:00,1.63605,1.63615,1.63605,1.6361,26400000.0
2008-10-30 01:42:00,1.63605,1.63615,1.636,1.6361,166799998.0
2008-10-30 01:43:00,1.63605,1.63615,1.63605,1.6361,18000000.0
2008-10-30 01:44:00,1.63625,1.6365,1.63625,1.6363,99600000.0
2008-10-30 01:45:00,1.6364,1.6365,1.63625,1.6364,62400000.0
2008-10-30 01:46:00,1.6364,1.63645,1.6364,1.6364,20400000.0
2008-10-30 01:47:00,1.63645,1.6367,1.6364,1.6367,57600000.0
2008-10-30 01:48:00,1.6367,1.63735,1.6367,1.63735,87600000.0
2008-10-30 01:49:00,1.63735,1.63735,1.63705,1.6373,164400000.0
2008-10-30 01:50:00,1.63725,1.63735,1.6372,1.6373,42000000.0
2008-10-30 01:51:00,1.6373,1.6373,1.6373,1.6373,1200000.0
2008-10-30 01:52:00,1.6373,1.6373,1.63715,1.63725,27600000.0
2008-10-30 01:53:00,1.6373,1.6375,1.63715,1.6372,48600000.0
2008-10-30 01:54:00,1.63715,1.6372,1.63705,1.63715,14400000.0
2008-10-30 01:55:00,1.63715,1.63715,1.6368,1.6368,37800000.0
2008-10-30 01:56:00,1.63685,1.6369,1.6366,1.6366,48000000.0
2008-10-30 01:57:00,1.6366,1.6366,1.6362,1.63625,34400000.0
2008-10-30 01:58:00,1.6363,1.6364,1.6363,1.6363,36000000.0
2008-10-30 01:59:00,1.63635,1.63645,1.6363,1.6364,31800000.0
2008-10-30 02:00:00,1.6364,1.63645,1.63625,1.63625,34200000.0
2008-10-30 02:01:00,1.63625,1.637,1.63625,1.637,50200000.0
2008-10-30 02:02:00,1.6362,1.63715,1.6362,1.637,52800000.0
2008-10-30 02:03:00,1.63705,1.63705,1.6365,1.6366,75600000.0
2008-10-30 02:04:00,1.63665,1.637,1.6366,1.63685,70800000.0
2008-10-30 02:05:00,1.63685,1.6372,1.63675,1.6372,28200000.0
2008-10-30 02:06:00,1.63715,1.63745,1.63705,1.6374,55200000.0
2008-10-30 02:07:00,1.6374,1.63765,1.63725,1.63765,72000000.0
2008-10-30 02:08:00,1.6377,1.638,1.6376,1.6378,54600000.0
2008-10-30 02:09:00,1.6377,1.6382,1.63665,1.63805,109400000.0
2008-10-30 02:10:00,1.63795,1.6381,1.63755,1.6377,75600000.0
2008-10-30 02:11:00,1.6377,1.6385,1.6377,1.63845,152400000.0
2008-10-30 02:12:00,1.63845,1.6388,1.63835,1.6386,108600000.0
2008-10-30 02:13:00,1.6386,1.6393,1.6386,1.6392,139200000.0
2008-10-30 02:14:00,1.6392,1.6396,1.63855,1.63915,141600000.0
2008-10-30 02:15:00,1.6392,1.63965,1.63885,1.63965,147000000.0
2008-10-30 02:16:00,1.6396,1.6396,1.63875,1.6394,87200000.0
2008-10-30 02:17:00,1.6392,1.6409,1.63905,1.6409,84400000.0
2008-10-30 02:18:00,1.641,1.64105,1.6397,1.64045,55200000.0
2008-10-30 02:19:00,1.6406,1.6406,1.6402,1.6402,7200000.0
2008-10-30 02:20:00,1.6402,1.6406,1.6402,1.6404,35200000.0
2008-10-30 02:21:00,1.64045,1.64175,1.64045,1.6408,172200000.0
2008-10-30 02:22:00,1.6409,1.6417,1.64025,1.6408,170200000.0
2008-10-30 02:23:00,1.6411,1.6423,1.6411,1.6421,144800000.0
2008-10-30 02:24:00,1.64225,1.6464,1.642,1.6443,163800000.0
2008-10-30 02:25:00,1.64395,1.6449,1.64365,1.64435,66900000.0
2008-10-30 02:26:00,1.6444,1.6444,1.6434,1.64365,190400000.0
2008-10-30 02:27:00,1.6435,1.6435,1.64245,1.64275,71400000.0
2008-10-30 02:28:00,1.6428,1.64315,1.6428,1.6431,19800000.0
2008-10-30 02:29:00,1.64325,1.6436,1.64325,1.6436,6000000.0
2008-10-30 02:30:00,1.6435,1.6436,1.6435,1.6436,51600000.0
2008-10-30 02:31:00,1.6437,1.64375,1.6435,1.6436,83200000.0
2008-10-30 02:32:00,1.64365,1.64365,1.6434,1.6435,82800000.0
2008-10-30 02:33:00,1.6435,1.6435,1.6418,1.6422,44400000.0
2008-10-30 02:34:00,1.6422,1.6422,1.6404,1.6411,190000000.0
2008-10-30 02:35:00,1.64055,1.6416,1.64055,1.6412,231200000.0
2008-10-30 02:36:00,1.6411,1.64135,1.6406,1.6406,100800000.0
2008-10-30 02:37:00,1.6405,1.64235,1.64045,1.64235,346400000.0
2008-10-30 02:38:00,1.64235,1.64235,1.6417,1.6418,62200000.0
2008-10-30 02:39:00,1.6418,1.6418,1.6418,1.6418,7200000.0
2008-10-30 02:40:00,1.6418,1.6425,1.64165,1.6424,196800000.0
2008-10-30 02:41:00,1.6424,1.6424,1.6424,1.6424,62400000.0
2008-10-30 02:42:00,1.6424,1.6435,1.6424,1.6435,95000000.0
2008-10-30 02:43:00,1.6435,1.64365,1.6432,1.6435,39400000.0
2008-10-30 02:44:00,1.6435,1.6438,1.6424,1.6426,77200000.0
2008-10-30 02:45:00,1.6426,1.6426,1.641,1.642,181400000.0
2008-10-30 02:46:00,1.6407,1.6416,1.6407,1.64155,51600000.0
2008-10-30 02:47:00,1.6415,1.6419,1.6415,1.6419,54000000.0
2008-10-30 02:48:00,1.6421,1.6443,1.6419,1.6441,264000000.0
2008-10-30 02:49:00,1.6441,1.6441,1.64395,1.6441,38400000.0
2008-10-30 02:50:00,1.6441,1.64435,1.6441,1.6441,47400000.0
2008-10-30 02:51:00,1.64425,1.64695,1.64405,1.64665,233000000.0
2008-10-30 02:52:00,1.64665,1.64695,1.6452,1.6463,178000000.0
2008-10-30 02:53:00,1.64645,1.64665,1.64545,1.6456,74800000.0
2008-10-30 02:54:00,1.6457,1.6478,1.6456,1.6476,181600000.0
2008-10-30 02:55:00,1.6476,1.6477,1.646,1.64665,159600000.0
2008-10-30 02:56:00,1.64715,1.6473,1.6456,1.6457,62800000.0
2008-10-30 02:57:00,1.64595,1.6461,1.64545,1.6456,118200000.0
2008-10-30 02:58:00,1.6456,1.6456,1.64275,1.6428,455400000.0
2008-10-30 02:59:00,1.6428,1.6433,1.6428,1.64315,494500002.0
2008-10-30 03:00:00,1.64295,1.6439,1.64285,1.6439,146600000.0
2008-10-30 03:01:00,1.644,1.64575,1.64385,1.6449,149700000.0
2008-10-30 03:02:00,1.645,1.645,1.64455,1.6447,42000000.0
2008-10-30 03:03:00,1.6447,1.6447,1.6447,1.6447,9600000.0
2008-10-30 03:04:00,1.6447,1.6457,1.64455,1.6457,54000000.0
2008-10-30 03:05:00,1.6457,1.6469,1.6457,1.6469,135100000.0
2008-10-30 03:06:00,1.6469,1.64895,1.64655,1.6488,214500000.0
2008-10-30 03:07:00,1.6488,1.6488,1.64755,1.6488,655799984.0
2008-10-30 03:08:00,1.6488,1.6492,1.64755,1.64795,235100000.0
2008-10-30 03:09:00,1.648,1.648,1.64715,1.64745,283200000.0
2008-10-30 03:10:00,1.6475,1.6475,1.64705,1.64705,50400000.0
2008-10-30 03:11:00,1.6471,1.6474,1.64695,1.64695,39000000.0
2008-10-30 03:12:00,1.6471,1.6478,1.64705,1.6475,92000000.0
2008-10-30 03:13:00,1.6476,1.649,1.647,1.64895,100200000.0
2008-10-30 03:14:00,1.649,1.64975,1.6487,1.64975,201600000.0
2008-10-30 03:15:00,1.64975,1.64985,1.6488,1.64935,124800000.0
2008-10-30 03:16:00,1.6488,1.6492,1.64865,1.649,203700000.0
2008-10-30 03:17:00,1.649,1.65,1.64895,1.65,152400000.0
2008-10-30 03:18:00,1.6502,1.65445,1.65015,1.6537,267900000.0
2008-10-30 03:19:00,1.65375,1.6556,1.6534,1.6546,155400000.0
2008-10-30 03:20:00,1.6546,1.6551,1.6542,1.65445,84000000.0
2008-10-30 03:21:00,1.6546,1.6546,1.65185,1.6527,91600000.0
2008-10-30 03:22:00,1.6529,1.653,1.6527,1.6529,46800000.0
2008-10-30 03:23:00,1.6529,1.6531,1.65205,1.6527,131000000.0
2008-10-30 03:24:00,1.6521,1.6536,1.6521,1.65335,121600000.0
2008-10-30 03:25:00,1.6535,1.6545,1.6531,1.6539,87600000.0
2008-10-30 03:26:00,1.65465,1.6558,1.6539,1.6554,174000000.0
2008-10-30 03:27:00,1.6556,1.65635,1.65455,1.6551,153600000.0
2008-10-30 03:28:00,1.6551,1.6563,1.65475,1.6558,222600000.0
2008-10-30 03:29:00,1.6558,1.6558,1.65445,1.6547,121900000.0
2008-10-30 03:30:00,1.6547,1.6548,1.6543,1.6546,66000000.0
2008-10-30 03:31:00,1.6546,1.6546,1.65395,1.6541,111800000.0
2008-10-30 03:32:00,1.6541,1.65465,1.65295,1.65425,155800000.0
2008-10-30 03:33:00,1.6543,1.6543,1.6541,1.6541,27600000.0
2008-10-30 03:34:00,1.654,1.6543,1.6534,1.6536,73800000.0
2008-10-30 03:35:00,1.6536,1.6536,1.65295,1.6532,118200000.0
2008-10-30 03:36:00,1.6532,1.654,1.6531,1.654,125400000.0
2008-10-30 03:37:00,1.65405,1.6558,1.6539,1.6558,87000000.0
2008-10-30 03:38:00,1.6558,1.6558,1.65435,1.6544,97600000.0
2008-10-30 03:39:00,1.6544,1.6544,1.65395,1.65405,84000000.0
2008-10-30 03:40:00,1.654,1.65465,1.6539,1.65465,185400000.0
2008-10-30 03:41:00,1.65465,1.65545,1.65445,1.6546,143400000.0
2008-10-30 03:42:00,1.6546,1.6546,1.65395,1.6543,65400000.0
2008-10-30 03:43:00,1.6543,1.6552,1.65415,1.655,166800000.0
2008-10-30 03:44:00,1.65515,1.65525,1.6546,1.65515,119400000.0
2008-10-30 03:45:00,1.65495,1.65625,1.6543,1.65595,241800000.0
2008-10-30 03:46:00,1.656,1.656,1.6538,1.6552,350299998.0
2008-10-30 03:47:00,1.6552,1.65525,1.6545,1.655,79200000.0
2008-10-30 03:48:00,1.65505,1.6558,1.65505,1.6557,30000000.0
2008-10-30 03:49:00,1.6557,1.6559,1.65425,1.6543,230400000.0
2008-10-30 03:50:00,1.6545,1.65525,1.6545,1.65515,149400000.0
2008-10-30 03:51:00,1.65525,1.6556,1.6543,1.655,388400001.0
2008-10-30 03:52:00,1.655,1.655,1.6536,1.65455,336400001.0
2008-10-30 03:53:00,1.6546,1.65525,1.6542,1.6544,122500000.0
2008-10-30 03:54:00,1.6544,1.6546,1.6544,1.6546,8500000.0
2008-10-30 03:55:00,1.65445,1.6554,1.65435,1.6553,63800000.0
2008-10-30 03:56:00,1.65555,1.6563,1.6552,1.6563,115500000.0
2008-10-30 03:57:00,1.6563,1.6563,1.65605,1.6562,404499999.0
2008-10-30 03:58:00,1.6563,1.6563,1.65595,1.656,25600000.0
2008-10-30 03:59:00,1.656,1.65665,1.656,1.6566,111800000.0
2008-10-30 04:00:00,1.6566,1.65675,1.6561,1.65625,94800000.0
2008-10-30 04:01:00,1.65615,1.65625,1.65615,1.65625,9600000.0
2008-10-30 04:02:00,1.656,1.656,1.656,1.656,8400000.0
2008-10-30 04:03:00,1.65605,1.65605,1.65535,1.65575,67000000.0
2008-10-30 04:04:00,1.65575,1.65575,1.65565,1.6557,12000000.0
2008-10-30 04:05:00,1.6557,1.6557,1.65545,1.65545,15600000.0
2008-10-30 04:06:00,1.6555,1.65605,1.65545,1.6559,52600000.0
2008-10-30 04:07:00,1.6558,1.6558,1.6558,1.6558,8400000.0
2008-10-30 04:08:00,1.6559,1.6569,1.65575,1.6569,81600000.0
2008-10-30 04:09:00,1.6569,1.65715,1.65665,1.65715,120000000.0
2008-10-30 04:10:00,1.65715,1.6577,1.6566,1.65695,173400000.0
2008-10-30 04:11:00,1.65705,1.65745,1.6569,1.6574,49800000.0
2008-10-30 04:12:00,1.6574,1.65755,1.6568,1.6575,51600000.0
2008-10-30 04:13:00,1.6575,1.6575,1.6568,1.657,15600000.0
2008-10-30 04:14:00,1.657,1.65745,1.65685,1.65745,54000000.0
2008-10-30 04:15:00,1.6567,1.657,1.65665,1.65685,87000000.0
2008-10-30 04:16:00,1.65685,1.65735,1.65675,1.65735,74500000.0
2008-10-30 04:17:00,1.65725,1.65805,1.6568,1.65705,161500000.0
2008-10-30 04:18:00,1.65735,1.65765,1.65735,1.65745,33600000.0
2008-10-30 04:19:00,1.65755,1.6582,1.65745,1.65805,70200000.0
2008-10-30 04:20:00,1.65825,1.6589,1.65825,1.6584,203400001.0
2008-10-30 04:21:00,1.6584,1.6584,1.6574,1.65805,103200000.0
2008-10-30 04:22:00,1.6582,1.6582,1.65745,1.65815,44400000.0
2008-10-30 04:23:00,1.65815,1.65815,1.65775,1.65775,42600000.0
2008-10-30 04:24:00,1.65765,1.6577,1.6567,1.6577,58800000.0
2008-10-30 04:25:00,1.6577,1.6577,1.6577,1.6577,2400000.0
2008-10-30 04:26:00,1.6577,1.6577,1.6567,1.6577,42000000.0
2008-10-30 04:27:00,1.6577,1.6577,1.65725,1.6576,10800000.0
2008-10-30 04:28:00,1.6577,1.6577,1.65675,1.65695,51400000.0
2008-10-30 04:29:00,1.6569,1.6569,1.6567,1.6567,60600000.0
2008-10-30 04:30:00,1.6567,1.6569,1.6567,1.6569,75600000.0
2008-10-30 04:31:00,1.6569,1.6573,1.65655,1.65655,75200000.0
2008-10-30 04:32:00,1.6566,1.65765,1.6566,1.65675,162700000.0
2008-10-30 04:33:00,1.65675,1.65675,1.6564,1.6564,10800000.0
2008-10-30 04:34:00,1.6564,1.6566,1.6564,1.6566,22200000.0
2008-10-30 04:35:00,1.6567,1.6572,1.65635,1.6565,226200000.0
2008-10-30 04:36:00,1.6565,1.6573,1.65645,1.6573,136600000.0
2008-10-30 04:37:00,1.65735,1.65775,1.65665,1.6571,305400000.0
2008-10-30 04:38:00,1.65755,1.6576,1.65615,1.657,977299987.0
2008-10-30 04:39:00,1.6572,1.65785,1.65655,1.65785,182200000.0
2008-10-30 04:40:00,1.65785,1.6581,1.6576,1.6581,94600000.0
2008-10-30 04:41:00,1.65825,1.6592,1.6581,1.65905,44800000.0
2008-10-30 04:42:00,1.65915,1.6594,1.6583,1.659,103800000.0
2008-10-30 04:43:00,1.6592,1.6593,1.6589,1.6589,67400000.0
2008-10-30 04:44:00,1.6585,1.6586,1.65825,1.6586,367200000.0
2008-10-30 04:45:00,1.6586,1.6595,1.6586,1.65915,165600000.0
2008-10-30 04:46:00,1.6591,1.65955,1.659,1.6592,127800000.0
2008-10-30 04:47:00,1.6592,1.65925,1.65865,1.65915,109300000.0
2008-10-30 04:48:00,1.6588,1.6589,1.6583,1.6585,71500000.0
2008-10-30 04:49:00,1.6585,1.6585,1.65785,1.6585,47000000.0
2008-10-30 04:50:00,1.6586,1.6586,1.6586,1.6586,36000000.0
2008-10-30 04:51:00,1.6586,1.6586,1.6582,1.65835,77200000.0
2008-10-30 04:52:00,1.6584,1.65885,1.6584,1.6587,79600000.0
2008-10-30 04:53:00,1.6587,1.6587,1.65775,1.65775,39600000.0
2008-10-30 04:54:00,1.65795,1.65795,1.65795,1.65795,3600000.0
2008-10-30 04:55:00,1.65815,1.6584,1.65815,1.6584,18000000.0
2008-10-30 04:56:00,1.6585,1.6585,1.65755,1.65755,116600000.0
2008-10-30 04:57:00,1.65755,1.659,1.65755,1.6587,200800000.0
2008-10-30 04:58:00,1.6587,1.6587,1.6583,1.6584,60000000.0
2008-10-30 04:59:00,1.6584,1.6584,1.6569,1.657,111200000.0
2008-10-30 05:00:00,1.657,1.657,1.65595,1.65595,104700000.0
2008-10-30 05:01:00,1.65587,1.65592,1.65572,1.65572,32000000.0
2008-10-30 05:02:00,1.6563,1.6564,1.65625,1.6563,139200000.0
2008-10-30 05:03:00,1.65625,1.6577,1.656,1.65745,483899999.0
2008-10-30 05:04:00,1.6576,1.65775,1.6573,1.6576,253400000.0
2008-10-30 05:05:00,1.6576,1.6586,1.6575,1.6583,168600000.0
2008-10-30 05:06:00,1.6583,1.6585,1.6577,1.6585,171600000.0
2008-10-30 05:07:00,1.6585,1.65875,1.6585,1.6586,43200000.0
2008-10-30 05:08:00,1.6586,1.6586,1.65765,1.65765,14400000.0
2008-10-30 05:09:00,1.6577,1.65775,1.65755,1.65775,7200000.0
2008-10-30 05:10:00,1.6577,1.6577,1.6572,1.6572,23000000.0
2008-10-30 05:11:00,1.6572,1.6577,1.6564,1.6577,107400000.0
2008-10-30 05:12:00,1.657,1.6574,1.65665,1.65675,76200000.0
2008-10-30 05:13:00,1.6565,1.6567,1.6565,1.6567,27600000.0
2008-10-30 05:14:00,1.6567,1.6567,1.6567,1.6567,24000000.0
2008-10-30 05:15:00,1.6567,1.6567,1.65615,1.6563,14000000.0
2008-10-30 05:16:00,1.6563,1.6567,1.65605,1.65665,61600000.0
2008-10-30 05:17:00,1.65625,1.6566,1.65625,1.6564,57200000.0
2008-10-30 05:18:00,1.65625,1.6566,1.65595,1.65655,81900000.0
2008-10-30 05:19:00,1.65605,1.6567,1.65605,1.6564,34800000.0
2008-10-30 05:20:00,1.65625,1.6564,1.65585,1.65585,26400000.0
2008-10-30 05:21:00,1.6559,1.6559,1.6559,1.6559,14400000.0
2008-10-30 05:22:00,1.65595,1.6562,1.65585,1.65585,51600000.0
2008-10-30 05:23:00,1.65585,1.6559,1.65535,1.65545,41700000.0
2008-10-30 05:24:00,1.65545,1.65545,1.6554,1.6554,10800000.0
2008-10-30 05:25:00,1.6554,1.6554,1.6546,1.6551,130200000.0
2008-10-30 05:26:00,1.6551,1.65605,1.6549,1.6551,110400000.0
2008-10-30 05:27:00,1.65525,1.65535,1.65435,1.6546,75600000.0
2008-10-30 05:28:00,1.6546,1.65465,1.65325,1.65335,56600000.0
2008-10-30 05:29:00,1.6534,1.6539,1.65275,1.653,57600000.0
2008-10-30 05:30:00,1.653,1.6549,1.653,1.65405,176200000.0
2008-10-30 05:31:00,1.65415,1.65415,1.6525,1.6527,108600000.0
2008-10-30 05:32:00,1.653,1.653,1.65125,1.6518,68400000.0
2008-10-30 05:33:00,1.65205,1.6525,1.6519,1.6525,34600000.0
2008-10-30 05:34:00,1.6526,1.6534,1.6526,1.6534,51400000.0
2008-10-30 05:35:00,1.65355,1.65385,1.6532,1.6537,72800000.0
2008-10-30 05:36:00,1.6537,1.65555,1.6537,1.65555,110400000.0
2008-10-30 05:37:00,1.6557,1.65665,1.6555,1.6564,168000000.0
2008-10-30 05:38:00,1.6564,1.6572,1.6563,1.6563,51600000.0
2008-10-30 05:39:00,1.6567,1.658,1.6562,1.65785,130800000.0
2008-10-30 05:40:00,1.65695,1.6581,1.6567,1.65775,212400000.0
2008-10-30 05:41:00,1.6574,1.6574,1.6564,1.6569,271200000.0
2008-10-30 05:42:00,1.6569,1.65815,1.6568,1.65795,148800000.0
2008-10-30 05:43:00,1.6581,1.65885,1.658,1.65885,171600000.0
2008-10-30 05:44:00,1.65885,1.65885,1.658,1.6584,93600000.0
2008-10-30 05:45:00,1.6586,1.65905,1.6586,1.65905,45600000.0
2008-10-30 05:46:00,1.65905,1.6591,1.65775,1.65775,79400000.0
2008-10-30 05:47:00,1.6579,1.6582,1.6561,1.6561,71600000.0
2008-10-30 05:48:00,1.6561,1.65615,1.6561,1.65615,20400000.0
2008-10-30 05:49:00,1.65615,1.6563,1.6561,1.6562,33200000.0
2008-10-30 05:50:00,1.6562,1.65755,1.656,1.6569,115400000.0
2008-10-30 05:51:00,1.6571,1.65735,1.6569,1.6571,70800000.0
2008-10-30 05:52:00,1.6571,1.6572,1.6557,1.6564,141600000.0
2008-10-30 05:53:00,1.6564,1.6564,1.6564,1.6564,63600000.0
2008-10-30 05:54:00,1.6565,1.6574,1.6564,1.6569,82200000.0
2008-10-30 05:55:00,1.6571,1.65835,1.65705,1.65785,78500000.0
2008-10-30 05:56:00,1.6579,1.65825,1.65785,1.6582,90600000.0
2008-10-30 05:57:00,1.65825,1.65845,1.6575,1.6584,47400000.0
2008-10-30 05:58:00,1.65805,1.6586,1.65805,1.6582,54600000.0
2008-10-30 05:59:00,1.6582,1.6586,1.65775,1.6584,75600000.0
2008-10-30 06:00:00,1.6584,1.6584,1.65805,1.65825,8400000.0
2008-10-30 06:01:00,1.65825,1.6583,1.658,1.6583,13200000.0
2008-10-30 06:02:00,1.65825,1.65825,1.6576,1.658,33000000.0
2008-10-30 06:03:00,1.65765,1.6577,1.65755,1.65755,9600000.0
2008-10-30 06:04:00,1.6575,1.65782,1.65703,1.65719,105600000.0
2008-10-30 06:05:00,1.6574,1.6574,1.657,1.657,12000000.0
2008-10-30 06:06:00,1.657,1.657,1.657,1.657,3000000.0
2008-10-30 06:07:00,1.657,1.657,1.6561,1.6561,60200000.0
2008-10-30 06:08:00,1.656,1.65695,1.65555,1.65685,195800000.0
2008-10-30 06:09:00,1.6572,1.6583,1.6567,1.6573,191700000.0
2008-10-30 06:10:00,1.65735,1.6582,1.6572,1.6582,78600000.0
2008-10-30 06:11:00,1.6582,1.65865,1.65805,1.6582,49800000.0
2008-10-30 06:12:00,1.6582,1.6585,1.6582,1.6585,21800000.0
2008-10-30 06:13:00,1.6585,1.6585,1.65735,1.65755,19800000.0
2008-10-30 06:14:00,1.65775,1.65775,1.65775,1.65775,1200000.0
2008-10-30 06:15:00,1.6579,1.65815,1.6579,1.65795,25200000.0
2008-10-30 06:16:00,1.65795,1.65795,1.6574,1.6574,112200000.0
2008-10-30 06:17:00,1.65755,1.658,1.65745,1.6579,46500000.0
2008-10-30 06:18:00,1.65785,1.658,1.65785,1.658,8400000.0
2008-10-30 06:19:00,1.6583,1.6584,1.6583,1.6584,14400000.0
2008-10-30 06:20:00,1.6584,1.6593,1.6583,1.6593,100000000.0
2008-10-30 06:21:00,1.659,1.6594,1.6586,1.6587,61400000.0
2008-10-30 06:22:00,1.6589,1.6601,1.6589,1.6594,13800000.0
2008-10-30 06:23:00,1.6594,1.6594,1.65895,1.65895,13200000.0
2008-10-30 06:24:00,1.65895,1.65895,1.65875,1.65885,8400000.0
2008-10-30 06:25:00,1.65865,1.6589,1.65865,1.6589,21600000.0
2008-10-30 06:26:00,1.65895,1.6592,1.65895,1.6592,73200000.0
2008-10-30 06:27:00,1.6591,1.6592,1.65865,1.6591,76800000.0
2008-10-30 06:28:00,1.65905,1.6591,1.65835,1.65835,44400000.0
2008-10-30 06:29:00,1.65835,1.6585,1.6582,1.6582,18000000.0
2008-10-30 06:30:00,1.6584,1.6584,1.6582,1.6584,40800000.0
2008-10-30 06:31:00,1.6584,1.6585,1.6583,1.6585,24000000.0
2008-10-30 06:32:00,1.65865,1.6593,1.6586,1.6593,45600000.0
2008-10-30 06:33:00,1.6593,1.6593,1.65925,1.65925,3600000.0
2008-10-30 06:34:00,1.6592,1.6598,1.6592,1.65965,87700000.0
2008-10-30 06:35:00,1.65905,1.6592,1.65815,1.65835,84000000.0
2008-10-30 06:36:00,1.65825,1.6586,1.6581,1.65825,56400000.0
2008-10-30 06:37:00,1.65825,1.6589,1.65825,1.6585,30600000.0
2008-10-30 06:38:00,1.6585,1.66035,1.6585,1.66035,66000000.0
2008-10-30 06:39:00,1.6604,1.6611,1.65975,1.6601,129200000.0
2008-10-30 06:40:00,1.6601,1.6601,1.6593,1.6593,117600000.0
2008-10-30 06:41:00,1.65935,1.65935,1.65865,1.6588,47400000.0
2008-10-30 06:42:00,1.659,1.65975,1.659,1.6594,32000000.0
2008-10-30 06:43:00,1.65885,1.65975,1.65885,1.65975,21600000.0
2008-10-30 06:44:00,1.65975,1.65975,1.6584,1.65935,181000000.0
2008-10-30 06:45:00,1.65935,1.65965,1.65925,1.65935,90600000.0
2008-10-30 06:46:00,1.65935,1.6597,1.6592,1.6592,26400000.0
2008-10-30 06:47:00,1.6593,1.6593,1.65875,1.65875,81600000.0
2008-10-30 06:48:00,1.65885,1.65885,1.65815,1.6582,124800000.0
2008-10-30 06:49:00,1.6582,1.6585,1.65735,1.65735,109200000.0
2008-10-30 06:50:00,1.6565,1.65745,1.65565,1.65635,256000000.0
2008-10-30 06:51:00,1.6565,1.657,1.6558,1.6563,120000000.0
2008-10-30 06:52:00,1.6553,1.6563,1.6553,1.6563,31000000.0
2008-10-30 06:53:00,1.6563,1.6563,1.6563,1.6563,2000000.0
2008-10-30 06:54:00,1.6563,1.6563,1.65555,1.65565,19000000.0
2008-10-30 06:55:00,1.6558,1.6558,1.6558,1.6558,3700000.0
2008-10-30 06:56:00,1.6559,1.6559,1.6557,1.6557,52800000.0
2008-10-30 06:57:00,1.6557,1.65605,1.6557,1.6557,60000000.0
2008-10-30 06:58:00,1.65545,1.6555,1.65495,1.6555,50400000.0
2008-10-30 06:59:00,1.6553,1.6558,1.6552,1.6558,20800000.0
2008-10-30 07:00:00,1.6558,1.6558,1.65525,1.65525,13600000.0
2008-10-30 07:01:00,1.65545,1.65575,1.65515,1.65575,58800000.0
2008-10-30 07:02:00,1.6556,1.6573,1.6556,1.6569,150400000.0
2008-10-30 07:03:00,1.6567,1.6567,1.6566,1.6566,140400000.0
2008-10-30 07:04:00,1.6566,1.6568,1.6565,1.6566,140400000.0
2008-10-30 07:05:00,1.6566,1.6568,1.6553,1.65555,147600000.0
2008-10-30 07:06:00,1.65545,1.6558,1.65515,1.65515,50400000.0
2008-10-30 07:07:00,1.65525,1.65525,1.6548,1.6548,62400000.0
2008-10-30 07:08:00,1.6548,1.65525,1.6548,1.655,102800000.0
2008-10-30 07:09:00,1.655,1.65545,1.655,1.65545,24000000.0
2008-10-30 07:10:00,1.6554,1.6555,1.6546,1.6555,134400000.0
2008-10-30 07:11:00,1.65485,1.65485,1.65455,1.6546,84000000.0
2008-10-30 07:12:00,1.6546,1.6546,1.6546,1.6546,118800000.0
2008-10-30 07:13:00,1.6545,1.6546,1.65265,1.65325,183600000.0
2008-10-30 07:14:00,1.6532,1.6532,1.6525,1.6529,36000000.0
2008-10-30 07:15:00,1.6532,1.65415,1.65315,1.65415,80400000.0
2008-10-30 07:16:00,1.65415,1.6542,1.65395,1.65395,93600000.0
2008-10-30 07:17:00,1.65395,1.65445,1.6539,1.65445,189600000.0
2008-10-30 07:18:00,1.6544,1.65495,1.6544,1.65495,42000000.0
2008-10-30 07:19:00,1.6551,1.65535,1.65475,1.65535,44400000.0
2008-10-30 07:20:00,1.6553,1.65595,1.65525,1.65575,74800000.0
2008-10-30 07:21:00,1.65575,1.65595,1.65535,1.6556,81600000.0
2008-10-30 07:22:00,1.6556,1.65575,1.6556,1.6556,45600000.0
2008-10-30 07:23:00,1.6555,1.6565,1.6555,1.6565,44400000.0
2008-10-30 07:24:00,1.6565,1.6574,1.6565,1.65735,61800000.0
2008-10-30 07:25:00,1.65735,1.6576,1.65735,1.65745,42000000.0
2008-10-30 07:26:00,1.65745,1.6575,1.65745,1.65745,18000000.0
2008-10-30 07:27:00,1.6574,1.65745,1.65705,1.6572,18000000.0
2008-10-30 07:28:00,1.6572,1.6572,1.6569,1.657,85800000.0
2008-10-30 07:29:00,1.6569,1.65715,1.65625,1.6564,57000000.0
2008-10-30 07:30:00,1.6564,1.6564,1.6564,1.6564,6000000.0
2008-10-30 07:31:00,1.6564,1.65815,1.6564,1.65815,76800000.0
2008-10-30 07:32:00,1.65775,1.65785,1.65765,1.65785,25200000.0
2008-10-30 07:33:00,1.65785,1.65785,1.65785,1.65785,7200000.0
2008-10-30 07:34:00,1.65765,1.65785,1.6567,1.6578,70200000.0
2008-10-30 07:35:00,1.65785,1.65785,1.6574,1.6574,54000000.0
2008-10-30 07:36:00,1.6574,1.65805,1.6574,1.65805,64800000.0
2008-10-30 07:37:00,1.65815,1.65815,1.6579,1.6579,75600000.0
2008-10-30 07:38:00,1.658,1.65905,1.658,1.65905,50400000.0
2008-10-30 07:39:00,1.65905,1.66015,1.6588,1.66,266400000.0
2008-10-30 07:40:00,1.66005,1.66025,1.65845,1.6595,225800000.0
2008-10-30 07:41:00,1.6594,1.6603,1.6587,1.6601,98400000.0
2008-10-30 07:42:00,1.6601,1.66025,1.65965,1.66015,54000000.0
2008-10-30 07:43:00,1.66015,1.66195,1.66015,1.66195,128700000.0
2008-10-30 07:44:00,1.66195,1.6631,1.66165,1.6631,126700000.0
2008-10-30 07:45:00,1.6631,1.66385,1.6628,1.66325,110100000.0
2008-10-30 07:46:00,1.6633,1.6638,1.66275,1.6637,127800000.0
2008-10-30 07:47:00,1.6637,1.6654,1.66355,1.66525,254300000.0
2008-10-30 07:48:00,1.66535,1.6656,1.664,1.6646,222400000.0
2008-10-30 07:49:00,1.6649,1.6671,1.6646,1.6664,244000000.0
2008-10-30 07:50:00,1.6664,1.6664,1.6646,1.6646,116400000.0
2008-10-30 07:51:00,1.6646,1.6646,1.6614,1.66205,253800000.0
2008-10-30 07:52:00,1.66205,1.6622,1.6607,1.6618,199000000.0
2008-10-30 07:53:00,1.6618,1.6618,1.66095,1.6614,39600000.0
2008-10-30 07:54:00,1.6614,1.6614,1.6612,1.6612,67000000.0
2008-10-30 07:55:00,1.6612,1.6612,1.65875,1.6602,144900000.0
2008-10-30 07:56:00,1.6602,1.66135,1.66015,1.6612,207000001.0
2008-10-30 07:57:00,1.66175,1.6629,1.66175,1.6628,129600000.0
2008-10-30 07:58:00,1.6628,1.664,1.662,1.6639,165000000.0
2008-10-30 07:59:00,1.66425,1.66445,1.6639,1.6641,99400000.0
2008-10-30 08:00:00,1.6641,1.6643,1.66335,1.6635,44200000.0
2008-10-30 08:01:00,1.6635,1.6635,1.663,1.6631,27400000.0
2008-10-30 08:02:00,1.6629,1.6631,1.66195,1.6624,102000000.0
2008-10-30 08:03:00,1.6624,1.6625,1.66205,1.6624,257800000.0
2008-10-30 08:04:00,1.6624,1.6624,1.65945,1.65945,374800001.0
2008-10-30 08:05:00,1.65945,1.6607,1.6579,1.65795,235600000.0
2008-10-30 08:06:00,1.6583,1.6589,1.6574,1.6576,187200000.0
2008-10-30 08:07:00,1.6576,1.6589,1.6574,1.65885,181000001.0
2008-10-30 08:08:00,1.65925,1.6594,1.65855,1.6588,144200000.0
2008-10-30 08:09:00,1.6588,1.6588,1.65655,1.6578,203200000.0
2008-10-30 08:10:00,1.6578,1.6578,1.65725,1.65725,264999999.0
2008-10-30 08:11:00,1.6574,1.65765,1.65705,1.6572,186400003.0
2008-10-30 08:12:00,1.6572,1.6574,1.65615,1.6564,343200000.0
2008-10-30 08:13:00,1.6564,1.6564,1.65545,1.6556,153900000.0
2008-10-30 08:14:00,1.6557,1.65615,1.65445,1.6549,397000000.0
2008-10-30 08:15:00,1.6549,1.655,1.65305,1.6544,217200000.0
2008-10-30 08:16:00,1.6544,1.65545,1.65335,1.6538,523200001.0
2008-10-30 08:17:00,1.6538,1.65425,1.65305,1.65345,239799998.0
2008-10-30 08:18:00,1.65345,1.6549,1.65345,1.65475,336000000.0
2008-10-30 08:19:00,1.6547,1.6554,1.65445,1.6553,275800000.0
2008-10-30 08:20:00,1.65525,1.6576,1.65515,1.65755,175600000.0
2008-10-30 08:21:00,1.6576,1.6579,1.6563,1.6571,316800000.0
2008-10-30 08:22:00,1.65745,1.6584,1.6574,1.65825,225600000.0
2008-10-30 08:23:00,1.65825,1.659,1.65805,1.6589,226800000.0
2008-10-30 08:24:00,1.6589,1.6589,1.657,1.65745,94800000.0
2008-10-30 08:25:00,1.65785,1.65785,1.6573,1.6578,75600000.0
2008-10-30 08:26:00,1.6578,1.6578,1.6578,1.6578,19200000.0
2008-10-30 08:27:00,1.6568,1.657,1.6567,1.6569,135600000.0
2008-10-30 08:28:00,1.6569,1.6569,1.6569,1.6569,42000000.0
2008-10-30 08:29:00,1.6569,1.65725,1.6569,1.65725,45600000.0
2008-10-30 08:30:00,1.65715,1.65715,1.657,1.657,8400000.0
2008-10-30 08:31:00,1.657,1.6573,1.6569,1.6573,135600000.0
2008-10-30 08:32:00,1.6574,1.65865,1.6574,1.6583,146400000.0
2008-10-30 08:33:00,1.6583,1.6594,1.65825,1.6594,196800000.0
2008-10-30 08:34:00,1.65935,1.6607,1.65875,1.6594,651799980.0
2008-10-30 08:35:00,1.6594,1.6594,1.6583,1.6585,213000000.0
2008-10-30 08:36:00,1.6585,1.6589,1.6577,1.65835,96600000.0
2008-10-30 08:37:00,1.6584,1.6584,1.6578,1.6578,88200000.0
2008-10-30 08:38:00,1.6582,1.65855,1.6582,1.6585,207600000.0
2008-10-30 08:39:00,1.6585,1.65915,1.6585,1.65915,155400000.0
2008-10-30 08:40:00,1.65915,1.6592,1.6591,1.6591,27600000.0
2008-10-30 08:41:00,1.6591,1.6591,1.65675,1.6569,165400000.0
2008-10-30 08:42:00,1.6569,1.65775,1.6569,1.65755,114000000.0
2008-10-30 08:43:00,1.6575,1.6577,1.65735,1.6575,58200000.0
2008-10-30 08:44:00,1.65755,1.65755,1.6574,1.6574,105000000.0
2008-10-30 08:45:00,1.65665,1.6572,1.65665,1.6572,326400000.0
2008-10-30 08:46:00,1.6572,1.65775,1.65715,1.65715,258600000.0
2008-10-30 08:47:00,1.6573,1.65795,1.6573,1.65775,108600000.0
2008-10-30 08:48:00,1.6579,1.6581,1.65785,1.65785,31200000.0
2008-10-30 08:49:00,1.6581,1.6581,1.6575,1.6581,65400000.0
2008-10-30 08:50:00,1.6581,1.65855,1.6581,1.6581,145100000.0
2008-10-30 08:51:00,1.65815,1.65865,1.658,1.65865,175200000.0
2008-10-30 08:52:00,1.65865,1.6604,1.65815,1.6598,231000000.0
2008-10-30 08:53:00,1.6599,1.6599,1.6588,1.6589,285600000.0
2008-10-30 08:54:00,1.6589,1.6589,1.65845,1.6588,167400000.0
2008-10-30 08:55:00,1.6588,1.65895,1.65825,1.65825,100800000.0
2008-10-30 08:56:00,1.6584,1.6586,1.6584,1.6586,36600000.0
2008-10-30 08:57:00,1.6585,1.65865,1.6584,1.65865,456599999.0
2008-10-30 08:58:00,1.6586,1.65885,1.65835,1.65865,73800000.0
2008-10-30 08:59:00,1.65865,1.65865,1.658,1.6581,115200000.0
2008-10-30 09:00:00,1.6581,1.65825,1.65765,1.658,142200000.0
2008-10-30 09:01:00,1.65795,1.65795,1.65665,1.65705,116000000.0
2008-10-30 09:02:00,1.65725,1.65765,1.6568,1.6571,107800000.0
2008-10-30 09:03:00,1.65715,1.6579,1.6569,1.6578,248400000.0
2008-10-30 09:04:00,1.6578,1.658,1.6576,1.6579,253000000.0
2008-10-30 09:05:00,1.6579,1.6579,1.6577,1.6577,181000000.0
2008-10-30 09:06:00,1.6577,1.6577,1.65705,1.6572,218400000.0
2008-10-30 09:07:00,1.6572,1.65915,1.6571,1.6587,360800000.0
2008-10-30 09:08:00,1.6588,1.65985,1.6587,1.6597,321600000.0
2008-10-30 09:09:00,1.6597,1.6597,1.6586,1.6588,38400000.0
2008-10-30 09:10:00,1.6588,1.6594,1.65845,1.65935,113800000.0
2008-10-30 09:11:00,1.6593,1.6597,1.659,1.65965,149800000.0
2008-10-30 09:12:00,1.65965,1.6598,1.65895,1.65975,58200000.0
2008-10-30 09:13:00,1.6597,1.6611,1.6593,1.6611,118000000.0
2008-10-30 09:14:00,1.6613,1.66175,1.6609,1.6615,250200000.0
2008-10-30 09:15:00,1.6615,1.66195,1.6603,1.66195,341600000.0
2008-10-30 09:16:00,1.66175,1.66645,1.66175,1.6663,373600000.0
2008-10-30 09:17:00,1.66625,1.66655,1.66425,1.66535,374400000.0
2008-10-30 09:18:00,1.6653,1.6668,1.6653,1.6659,299200000.0
2008-10-30 09:19:00,1.6659,1.66665,1.6659,1.6663,208100000.0
2008-10-30 09:20:00,1.6663,1.66705,1.6662,1.6667,261199998.0
2008-10-30 09:21:00,1.66685,1.66715,1.6655,1.66585,295999998.0
2008-10-30 09:22:00,1.66585,1.66585,1.664,1.66435,251550000.0
2008-10-30 09:23:00,1.66435,1.66435,1.6637,1.6639,164350000.0
2008-10-30 09:24:00,1.6639,1.66465,1.6639,1.6644,204600000.0
2008-10-30 09:25:00,1.6645,1.66545,1.66445,1.66535,104800000.0
2008-10-30 09:26:00,1.66535,1.6655,1.665,1.6651,284399994.0
2008-10-30 09:27:00,1.6651,1.66555,1.6645,1.6646,216999998.0
2008-10-30 09:28:00,1.6647,1.66525,1.6644,1.6647,103200000.0
2008-10-30 09:29:00,1.6643,1.6649,1.66375,1.6638,128400000.0
2008-10-30 09:30:00,1.6638,1.66425,1.6635,1.6636,199800000.0
2008-10-30 09:31:00,1.6636,1.6648,1.6636,1.6648,165800000.0
2008-10-30 09:32:00,1.6648,1.66505,1.6636,1.664,207200000.0
2008-10-30 09:33:00,1.6636,1.66435,1.6636,1.66405,145800000.0
2008-10-30 09:34:00,1.664,1.6643,1.664,1.66425,83800000.0
2008-10-30 09:35:00,1.66425,1.6648,1.66415,1.66475,90000000.0
2008-10-30 09:36:00,1.6648,1.6655,1.6644,1.6651,254200002.0
2008-10-30 09:37:00,1.6651,1.6651,1.6643,1.66435,425400000.0
2008-10-30 09:38:00,1.6643,1.66435,1.6637,1.6643,179400000.0
2008-10-30 09:39:00,1.6643,1.6645,1.6641,1.6644,97000000.0
2008-10-30 09:40:00,1.6644,1.6646,1.6644,1.6644,44200000.0
2008-10-30 09:41:00,1.6644,1.6652,1.6644,1.66515,135600000.0
2008-10-30 09:42:00,1.66495,1.6653,1.66445,1.6646,111600000.0
2008-10-30 09:43:00,1.6647,1.6647,1.664,1.664,191200000.0
2008-10-30 09:44:00,1.664,1.66425,1.66395,1.66425,154200000.0
2008-10-30 09:45:00,1.6643,1.6643,1.6634,1.6634,134750000.0
2008-10-30 09:46:00,1.6634,1.6634,1.6614,1.6615,145150000.0
2008-10-30 09:47:00,1.66155,1.66205,1.6614,1.6614,192350000.0
2008-10-30 09:48:00,1.6614,1.6615,1.66075,1.66125,209950000.0
2008-10-30 09:49:00,1.66125,1.6614,1.66105,1.6613,197400000.0
2008-10-30 09:50:00,1.6613,1.66275,1.6612,1.6622,239200000.0
2008-10-30 09:51:00,1.6621,1.66235,1.6617,1.6618,211600000.0
2008-10-30 09:52:00,1.6618,1.66415,1.66175,1.664,150800000.0
2008-10-30 09:53:00,1.6642,1.6645,1.66385,1.6642,98800000.0
2008-10-30 09:54:00,1.66415,1.6645,1.6638,1.6639,308799995.0
2008-10-30 09:55:00,1.6639,1.66455,1.6637,1.6644,255900000.0
2008-10-30 09:56:00,1.66435,1.66435,1.6636,1.66405,111600000.0
2008-10-30 09:57:00,1.66405,1.6642,1.6637,1.6637,284000002.0
2008-10-30 09:58:00,1.6637,1.6637,1.6633,1.6633,132600000.0
2008-10-30 09:59:00,1.66335,1.66385,1.66335,1.66345,81200000.0
2008-10-30 10:00:00,1.6634,1.66345,1.66305,1.6632,144000000.0
2008-10-30 10:01:00,1.6632,1.66325,1.6623,1.6623,204200000.0
2008-10-30 10:02:00,1.66225,1.6625,1.6621,1.66225,286500000.0
2008-10-30 10:03:00,1.6622,1.66255,1.66125,1.6613,186600000.0
2008-10-30 10:04:00,1.66125,1.6614,1.6605,1.6608,236200000.0
2008-10-30 10:05:00,1.66075,1.661,1.6588,1.6593,256000000.0
2008-10-30 10:06:00,1.65945,1.66015,1.65905,1.66,194200000.0
2008-10-30 10:07:00,1.66,1.6603,1.6599,1.66015,134600000.0
2008-10-30 10:08:00,1.66015,1.66015,1.6585,1.6585,193200000.0
2008-10-30 10:09:00,1.65845,1.6585,1.65795,1.6584,263800000.0
2008-10-30 10:10:00,1.6584,1.65845,1.65695,1.6577,277300000.0
2008-10-30 10:11:00,1.65765,1.658,1.65525,1.6555,389999999.0
2008-10-30 10:12:00,1.6555,1.6563,1.65535,1.6562,263800000.0
2008-10-30 10:13:00,1.6562,1.65645,1.656,1.6564,162800000.0
2008-10-30 10:14:00,1.6564,1.6564,1.6558,1.65585,197600000.0
2008-10-30 10:15:00,1.65585,1.65585,1.65425,1.6548,192800000.0
2008-10-30 10:16:00,1.6548,1.65575,1.65475,1.65575,172800000.0
2008-10-30 10:17:00,1.6558,1.65585,1.65545,1.6555,219000000.0
2008-10-30 10:18:00,1.6556,1.6561,1.65545,1.6555,216600000.0
2008-10-30 10:19:00,1.65545,1.65635,1.65535,1.65635,218200000.0
2008-10-30 10:20:00,1.65635,1.6571,1.65615,1.65635,206400000.0
2008-10-30 10:21:00,1.6564,1.65645,1.65615,1.6563,132000000.0
2008-10-30 10:22:00,1.65625,1.6565,1.65615,1.6565,160800000.0
2008-10-30 10:23:00,1.65655,1.6572,1.6565,1.6568,191800000.0
2008-10-30 10:24:00,1.6566,1.6566,1.6565,1.65655,162600000.0
2008-10-30 10:25:00,1.65655,1.65685,1.65625,1.6567,214000000.0
2008-10-30 10:26:00,1.6567,1.65675,1.65625,1.65655,159600000.0
2008-10-30 10:27:00,1.65655,1.6567,1.6563,1.65655,108800000.0
2008-10-30 10:28:00,1.65645,1.6565,1.65485,1.65535,390900000.0
2008-10-30 10:29:00,1.6554,1.6572,1.65535,1.6564,292000000.0
2008-10-30 10:30:00,1.6564,1.65675,1.6563,1.6565,324600000.0
2008-10-30 10:31:00,1.6565,1.657,1.6563,1.657,490800001.0
2008-10-30 10:32:00,1.657,1.6581,1.65685,1.6581,332200000.0
2008-10-30 10:33:00,1.6581,1.6581,1.65755,1.6578,217000000.0
2008-10-30 10:34:00,1.65785,1.6585,1.65755,1.65755,409200000.0
2008-10-30 10:35:00,1.65755,1.6584,1.65745,1.6584,299100000.0
2008-10-30 10:36:00,1.6584,1.6584,1.65795,1.65795,134212000.0
2008-10-30 10:37:00,1.65805,1.65835,1.65775,1.65835,372800000.0
2008-10-30 10:38:00,1.6584,1.6594,1.6581,1.65935,298800000.0
2008-10-30 10:39:00,1.65935,1.65935,1.6581,1.6584,244200000.0
2008-10-30 10:40:00,1.6584,1.65895,1.65785,1.6586,239400000.0
2008-10-30 10:41:00,1.65865,1.65915,1.65855,1.6589,515800000.0
2008-10-30 10:42:00,1.6589,1.65915,1.65845,1.65845,530200000.0
2008-10-30 10:43:00,1.65845,1.65845,1.6573,1.6582,411000000.0
2008-10-30 10:44:00,1.6582,1.65865,1.65775,1.65835,385000000.0
2008-10-30 10:45:00,1.6584,1.6589,1.65785,1.65865,331800000.0
2008-10-30 10:46:00,1.65865,1.65985,1.65865,1.65875,264600000.0
2008-10-30 10:47:00,1.65875,1.65955,1.6586,1.65955,303600000.0
2008-10-30 10:48:00,1.65955,1.65955,1.6583,1.6593,379600000.0
2008-10-30 10:49:00,1.65935,1.65935,1.65785,1.6591,611200001.0
2008-10-30 10:50:00,1.65905,1.65975,1.6588,1.65955,378200000.0
2008-10-30 10:51:00,1.65955,1.6602,1.65945,1.65995,149400000.0
2008-10-30 10:52:00,1.65995,1.66,1.6585,1.65855,201999999.0
2008-10-30 10:53:00,1.6586,1.6593,1.6585,1.6589,123000000.0
2008-10-30 10:54:00,1.6589,1.66,1.65875,1.6599,216400000.0
2008-10-30 10:55:00,1.65985,1.66005,1.6584,1.65925,151400000.0
2008-10-30 10:56:00,1.65925,1.65925,1.6578,1.6582,160600000.0
2008-10-30 10:57:00,1.6582,1.6582,1.6572,1.65775,208200000.0
2008-10-30 10:58:00,1.65775,1.65945,1.65775,1.65945,326800000.0
2008-10-30 10:59:00,1.65945,1.6596,1.65875,1.65915,226200000.0
2008-10-30 11:00:00,1.65915,1.65935,1.6579,1.658,207200000.0
2008-10-30 11:01:00,1.658,1.65875,1.6579,1.658,262800000.0
2008-10-30 11:02:00,1.658,1.6594,1.65735,1.6591,236800000.0
2008-10-30 11:03:00,1.65925,1.65925,1.65755,1.6581,219200000.0
2008-10-30 11:04:00,1.6581,1.65855,1.65805,1.65835,147200000.0
2008-10-30 11:05:00,1.6583,1.65835,1.6568,1.6569,188800000.0
2008-10-30 11:06:00,1.65695,1.657,1.65595,1.65625,283100000.0
2008-10-30 11:07:00,1.65625,1.65635,1.65505,1.6551,192400000.0
2008-10-30 11:08:00,1.6551,1.65535,1.6542,1.65485,284400000.0
2008-10-30 11:09:00,1.65485,1.6561,1.65485,1.656,196000000.0
2008-10-30 11:10:00,1.656,1.656,1.6551,1.65535,165600000.0
2008-10-30 11:11:00,1.65535,1.65575,1.65475,1.65575,164800000.0
2008-10-30 11:12:00,1.65575,1.65645,1.65535,1.65625,147000000.0
2008-10-30 11:13:00,1.65625,1.65705,1.65625,1.6566,241800000.0
2008-10-30 11:14:00,1.65665,1.6578,1.6566,1.6573,153600000.0
2008-10-30 11:15:00,1.6573,1.6573,1.6557,1.6557,253500000.0
2008-10-30 11:16:00,1.6556,1.65675,1.65545,1.6562,217800000.0
2008-10-30 11:17:00,1.6562,1.65625,1.6555,1.65575,242000000.0
2008-10-30 11:18:00,1.65575,1.6572,1.6557,1.657,259000000.0
2008-10-30 11:19:00,1.657,1.65715,1.6562,1.6562,185000000.0
2008-10-30 11:20:00,1.6562,1.65655,1.65595,1.65595,192800000.0
2008-10-30 11:21:00,1.65595,1.6562,1.6545,1.6546,228200000.0
2008-10-30 11:22:00,1.6546,1.6555,1.6542,1.6555,219100000.0
2008-10-30 11:23:00,1.6555,1.6555,1.65455,1.655,223200000.0
2008-10-30 11:24:00,1.655,1.6556,1.655,1.65535,174000000.0
2008-10-30 11:25:00,1.65535,1.6555,1.654,1.65425,264800000.0
2008-10-30 11:26:00,1.65425,1.65435,1.6538,1.65435,173800000.0
2008-10-30 11:27:00,1.65435,1.6544,1.6537,1.6538,145800000.0
2008-10-30 11:28:00,1.6538,1.6538,1.65285,1.65285,323399999.0
2008-10-30 11:29:00,1.6528,1.6529,1.6518,1.6524,295400000.0
2008-10-30 11:30:00,1.65245,1.65255,1.6515,1.652,272800000.0
2008-10-30 11:31:00,1.65205,1.6521,1.6517,1.6518,303800000.0
2008-10-30 11:32:00,1.6518,1.6521,1.65155,1.6518,261000000.0
2008-10-30 11:33:00,1.6517,1.6518,1.6497,1.6498,221999999.0
2008-10-30 11:34:00,1.6498,1.6498,1.6487,1.649,236400000.0
2008-10-30 11:35:00,1.649,1.6498,1.64845,1.6498,156000000.0
2008-10-30 11:36:00,1.6499,1.6507,1.64955,1.64985,297600001.0
2008-10-30 11:37:00,1.6498,1.64995,1.64855,1.64855,181600000.0
2008-10-30 11:38:00,1.6484,1.64865,1.6478,1.648,200200000.0
2008-10-30 11:39:00,1.64805,1.64845,1.64775,1.6482,239200000.0
2008-10-30 11:40:00,1.6482,1.64855,1.64785,1.64855,238600000.0
2008-10-30 11:41:00,1.64855,1.6488,1.6481,1.64835,244000000.0
2008-10-30 11:42:00,1.64835,1.6488,1.64835,1.6488,214000000.0
2008-10-30 11:43:00,1.6488,1.6494,1.64845,1.64845,203000000.0
2008-10-30 11:44:00,1.64845,1.64915,1.64835,1.6489,241800000.0
2008-10-30 11:45:00,1.6488,1.64915,1.6484,1.6484,218700000.0
2008-10-30 11:46:00,1.6483,1.6483,1.64745,1.6476,185800000.0
2008-10-30 11:47:00,1.64765,1.6479,1.64635,1.64675,264000000.0
2008-10-30 11:48:00,1.6468,1.64755,1.64655,1.64715,186200000.0
2008-10-30 11:49:00,1.64715,1.6477,1.64715,1.6474,213800000.0
2008-10-30 11:50:00,1.64735,1.64775,1.64685,1.6469,236400000.0
2008-10-30 11:51:00,1.6469,1.6473,1.6462,1.647,307600000.0
2008-10-30 11:52:00,1.647,1.647,1.64655,1.64655,141400000.0
2008-10-30 11:53:00,1.64655,1.64665,1.646,1.646,187800000.0
2008-10-30 11:54:00,1.646,1.64615,1.6458,1.6458,155600000.0
2008-10-30 11:55:00,1.6458,1.6459,1.6438,1.6438,345200000.0
2008-10-30 11:56:00,1.6438,1.644,1.6427,1.64395,322600000.0
2008-10-30 11:57:00,1.64395,1.6445,1.64335,1.64435,267400000.0
2008-10-30 11:58:00,1.64435,1.6445,1.6436,1.6444,229700000.0
2008-10-30 11:59:00,1.6444,1.6454,1.6444,1.6451,219400000.0
2008-10-30 12:00:00,1.6451,1.6455,1.645,1.64545,167600000.0
2008-10-30 12:01:00,1.64545,1.6469,1.64545,1.64685,297400000.0
2008-10-30 12:02:00,1.64685,1.64725,1.64685,1.64715,242200000.0
2008-10-30 12:03:00,1.64715,1.64725,1.6467,1.6469,233600000.0
2008-10-30 12:04:00,1.64695,1.6472,1.64655,1.64665,294400000.0
2008-10-30 12:05:00,1.64665,1.64685,1.6462,1.64685,227800000.0
2008-10-30 12:06:00,1.6467,1.64715,1.6467,1.6471,196800000.0
2008-10-30 12:07:00,1.64715,1.6473,1.6464,1.64725,222000000.0
2008-10-30 12:08:00,1.6472,1.6478,1.6472,1.64755,353500000.0
2008-10-30 12:09:00,1.64755,1.64785,1.64755,1.64765,131400000.0
2008-10-30 12:10:00,1.64765,1.65095,1.64765,1.65085,293200000.0
2008-10-30 12:11:00,1.65085,1.6534,1.6497,1.65325,259400000.0
2008-10-30 12:12:00,1.65315,1.65315,1.6517,1.6519,230600000.0
2008-10-30 12:13:00,1.65205,1.65265,1.6515,1.652,186000000.0
2008-10-30 12:14:00,1.652,1.6578,1.6519,1.6561,242800000.0
2008-10-30 12:15:00,1.6561,1.6564,1.65535,1.6554,269900000.0
2008-10-30 12:16:00,1.6554,1.6603,1.6553,1.65855,309200000.0
2008-10-30 12:17:00,1.65845,1.6591,1.65805,1.65805,176200000.0
2008-10-30 12:18:00,1.658,1.6582,1.6571,1.6571,196200000.0
2008-10-30 12:19:00,1.6572,1.6572,1.6559,1.65625,241200000.0
2008-10-30 12:20:00,1.65625,1.65625,1.65345,1.6538,285800000.0
2008-10-30 12:21:00,1.654,1.6573,1.6537,1.65715,265000000.0
2008-10-30 12:22:00,1.65715,1.6579,1.65705,1.6579,292300000.0
2008-10-30 12:23:00,1.65785,1.6579,1.6562,1.6565,259500000.0
2008-10-30 12:24:00,1.65655,1.65725,1.6564,1.6564,118200000.0
2008-10-30 12:25:00,1.6565,1.6569,1.65645,1.65675,69000000.0
2008-10-30 12:26:00,1.6567,1.65715,1.6567,1.65695,64200000.0
2008-10-30 12:27:00,1.65685,1.6569,1.6562,1.6563,129000000.0
2008-10-30 12:28:00,1.6563,1.65665,1.6555,1.6555,224800000.0
2008-10-30 12:29:00,1.6555,1.6566,1.6551,1.6556,203300000.0
2008-10-30 12:30:00,1.6557,1.656,1.65515,1.65545,106400000.0
2008-10-30 12:31:00,1.65545,1.6571,1.65545,1.6569,248200000.0
2008-10-30 12:32:00,1.65695,1.65785,1.6565,1.6576,255200000.0
2008-10-30 12:33:00,1.6576,1.6582,1.65745,1.6582,217000000.0
2008-10-30 12:34:00,1.6582,1.66005,1.6575,1.66005,271800000.0
2008-10-30 12:35:00,1.66005,1.66035,1.65905,1.6591,150600000.0
2008-10-30 12:36:00,1.6591,1.65915,1.6584,1.659,205600000.0
2008-10-30 12:37:00,1.65905,1.6599,1.6584,1.6599,174000000.0
2008-10-30 12:38:00,1.66005,1.66195,1.66005,1.66145,138400000.0
2008-10-30 12:39:00,1.6616,1.66285,1.6616,1.66275,190500000.0
2008-10-30 12:40:00,1.6627,1.6628,1.6621,1.6621,153600000.0
2008-10-30 12:41:00,1.66215,1.6624,1.6614,1.6615,178800000.0
2008-10-30 12:42:00,1.6615,1.6615,1.66105,1.66105,101400000.0
2008-10-30 12:43:00,1.66105,1.6614,1.6607,1.66125,134800000.0
2008-10-30 12:44:00,1.66125,1.6627,1.6612,1.66235,261000000.0
2008-10-30 12:45:00,1.66235,1.66285,1.66165,1.6625,163500000.0
2008-10-30 12:46:00,1.66245,1.6637,1.66215,1.66255,222700000.0
2008-10-30 12:47:00,1.66255,1.66255,1.66205,1.6622,118800000.0
2008-10-30 12:48:00,1.6622,1.6627,1.66215,1.66265,242000000.0
2008-10-30 12:49:00,1.6627,1.66445,1.6627,1.6641,243000000.0
2008-10-30 12:50:00,1.6641,1.66555,1.6631,1.6645,233400000.0
2008-10-30 12:51:00,1.6646,1.66485,1.66355,1.66355,188600000.0
2008-10-30 12:52:00,1.6636,1.6637,1.6621,1.66235,219500000.0
2008-10-30 12:53:00,1.66235,1.6626,1.66215,1.66235,106000000.0
2008-10-30 12:54:00,1.66225,1.6624,1.66215,1.66225,99200000.0
2008-10-30 12:55:00,1.66225,1.66225,1.66045,1.66045,94000000.0
2008-10-30 12:56:00,1.6603,1.66215,1.66025,1.66115,179400000.0
2008-10-30 12:57:00,1.6612,1.66135,1.6597,1.66005,269400000.0
2008-10-30 12:58:00,1.66005,1.6614,1.66005,1.66095,228400000.0
2008-10-30 12:59:00,1.661,1.66125,1.6607,1.6612,185400000.0
2008-10-30 13:00:00,1.6612,1.66135,1.6608,1.6609,209600000.0
2008-10-30 13:01:00,1.6609,1.6612,1.65975,1.6599,268000000.0
2008-10-30 13:02:00,1.65995,1.6604,1.6599,1.66015,269100000.0
2008-10-30 13:03:00,1.66015,1.66355,1.66005,1.6627,282200000.0
2008-10-30 13:04:00,1.6626,1.6627,1.6616,1.66175,203800000.0
2008-10-30 13:05:00,1.6621,1.66345,1.66195,1.6631,129400000.0
2008-10-30 13:06:00,1.6631,1.66335,1.6625,1.6626,130000000.0
2008-10-30 13:07:00,1.66255,1.66285,1.66045,1.66045,156400000.0
2008-10-30 13:08:00,1.6605,1.66215,1.66045,1.66195,125200000.0
2008-10-30 13:09:00,1.66175,1.6618,1.6609,1.6612,125400000.0
2008-10-30 13:10:00,1.6612,1.66135,1.6605,1.6605,108200000.0
2008-10-30 13:11:00,1.66055,1.661,1.6601,1.661,199000000.0
2008-10-30 13:12:00,1.661,1.662,1.661,1.6614,211000000.0
2008-10-30 13:13:00,1.6614,1.66185,1.66115,1.6617,82600000.0
2008-10-30 13:14:00,1.66165,1.66165,1.66115,1.6613,103800000.0
2008-10-30 13:15:00,1.6613,1.6613,1.66045,1.66055,107200000.0
2008-10-30 13:16:00,1.66055,1.66055,1.6573,1.6573,199500000.0
2008-10-30 13:17:00,1.6573,1.6574,1.6559,1.65615,166000000.0
2008-10-30 13:18:00,1.65615,1.65615,1.65285,1.65465,272600000.0
2008-10-30 13:19:00,1.6547,1.65745,1.6542,1.65745,165800000.0
2008-10-30 13:20:00,1.6574,1.65745,1.6556,1.6558,162400000.0
2008-10-30 13:21:00,1.65595,1.6571,1.65595,1.6561,152400000.0
2008-10-30 13:22:00,1.6564,1.6564,1.6549,1.6553,119200000.0
2008-10-30 13:23:00,1.65535,1.6556,1.6551,1.65515,63600000.0
2008-10-30 13:24:00,1.65525,1.65525,1.65275,1.65335,174200000.0
2008-10-30 13:25:00,1.65335,1.6545,1.65315,1.65445,135600000.0
2008-10-30 13:26:00,1.65455,1.6546,1.65385,1.6544,162400000.0
2008-10-30 13:27:00,1.65445,1.6545,1.6543,1.6545,130900000.0
2008-10-30 13:28:00,1.6545,1.65535,1.6543,1.6551,144500000.0
2008-10-30 13:29:00,1.65505,1.6551,1.65445,1.65465,211400000.0
2008-10-30 13:30:00,1.65465,1.65465,1.65375,1.654,178603000.0
2008-10-30 13:31:00,1.65405,1.65405,1.65345,1.65395,103200000.0
2008-10-30 13:32:00,1.654,1.65475,1.6539,1.65465,201400000.0
2008-10-30 13:33:00,1.65465,1.65525,1.65435,1.6544,213600000.0
2008-10-30 13:34:00,1.6544,1.6544,1.653,1.6531,200400000.0
2008-10-30 13:35:00,1.653,1.6542,1.65295,1.65415,195600000.0
2008-10-30 13:36:00,1.65415,1.6544,1.65375,1.65375,255400000.0
2008-10-30 13:37:00,1.65375,1.65405,1.6532,1.65325,160200000.0
2008-10-30 13:38:00,1.65325,1.65395,1.6532,1.6539,168800000.0
2008-10-30 13:39:00,1.6539,1.65455,1.65385,1.65385,217600000.0
2008-10-30 13:40:00,1.65385,1.65385,1.6532,1.6537,121000000.0
2008-10-30 13:41:00,1.6537,1.65515,1.6537,1.6549,276000000.0
2008-10-30 13:42:00,1.65495,1.6553,1.6548,1.6553,65600000.0
2008-10-30 13:43:00,1.6553,1.6571,1.6553,1.65575,250300000.0
2008-10-30 13:44:00,1.65575,1.6558,1.6555,1.6555,129000000.0
2008-10-30 13:45:00,1.6555,1.65555,1.65495,1.6552,75200000.0
2008-10-30 13:46:00,1.65525,1.65595,1.6549,1.6558,89000000.0
2008-10-30 13:47:00,1.6558,1.65615,1.6554,1.65555,115700000.0
2008-10-30 13:48:00,1.65555,1.6557,1.65455,1.6547,164600000.0
2008-10-30 13:49:00,1.65425,1.65445,1.65265,1.6528,118800000.0
2008-10-30 13:50:00,1.65275,1.65275,1.649,1.64995,206900000.0
2008-10-30 13:51:00,1.64995,1.6511,1.64995,1.6511,220200000.0
2008-10-30 13:52:00,1.6511,1.6511,1.6489,1.64995,188800000.0
2008-10-30 13:53:00,1.6499,1.6509,1.64985,1.65055,190200000.0
2008-10-30 13:54:00,1.6506,1.6506,1.64855,1.65,193800000.0
2008-10-30 13:55:00,1.65005,1.65005,1.6478,1.6478,109700000.0
2008-10-30 13:56:00,1.6479,1.64855,1.6477,1.64805,281800000.0
2008-10-30 13:57:00,1.64805,1.64845,1.64795,1.6483,202332805.0
2008-10-30 13:58:00,1.64785,1.6499,1.64785,1.6488,297500000.0
2008-10-30 13:59:00,1.6492,1.64935,1.6478,1.64845,239500000.0
2008-10-30 14:00:00,1.64865,1.64895,1.6478,1.64805,173000000.0
2008-10-30 14:01:00,1.64815,1.64895,1.64805,1.6487,158400000.0
2008-10-30 14:02:00,1.6487,1.6492,1.6487,1.6492,209700000.0
2008-10-30 14:03:00,1.6492,1.64965,1.6492,1.64935,267300001.0
2008-10-30 14:04:00,1.64935,1.64935,1.64815,1.6485,345100000.0
2008-10-30 14:05:00,1.64855,1.64865,1.64645,1.64645,239800000.0
2008-10-30 14:06:00,1.6463,1.64675,1.64495,1.645,201800000.0
2008-10-30 14:07:00,1.645,1.6479,1.64495,1.64705,320200000.0
2008-10-30 14:08:00,1.6473,1.64895,1.64675,1.64865,247400000.0
2008-10-30 14:09:00,1.6486,1.64875,1.6467,1.64775,238000000.0
2008-10-30 14:10:00,1.64765,1.64785,1.6473,1.64785,292400000.0
2008-10-30 14:11:00,1.64785,1.6484,1.64765,1.64825,175200000.0
2008-10-30 14:12:00,1.64825,1.649,1.64775,1.64875,253000000.0
2008-10-30 14:13:00,1.6486,1.64925,1.6485,1.64885,240800000.0
2008-10-30 14:14:00,1.6489,1.6494,1.64875,1.64935,243400000.0
2008-10-30 14:15:00,1.6494,1.6504,1.64925,1.64955,214800000.0
2008-10-30 14:16:00,1.64955,1.64955,1.64905,1.64915,200800000.0
2008-10-30 14:17:00,1.64915,1.6495,1.6487,1.6487,248800000.0
2008-10-30 14:18:00,1.64865,1.64895,1.6484,1.6488,283000000.0
2008-10-30 14:19:00,1.6488,1.6497,1.6488,1.64895,182400000.0
2008-10-30 14:20:00,1.6489,1.64925,1.6484,1.6485,193800000.0
2008-10-30 14:21:00,1.6485,1.64895,1.6483,1.64865,254000000.0
2008-10-30 14:22:00,1.64865,1.64915,1.6486,1.64885,100200000.0
2008-10-30 14:23:00,1.64885,1.64925,1.64865,1.64895,214000000.0
2008-10-30 14:24:00,1.64895,1.65075,1.64895,1.65075,152400000.0
2008-10-30 14:25:00,1.6508,1.6531,1.65075,1.65295,133100000.0
2008-10-30 14:26:00,1.65295,1.6544,1.6529,1.6538,290400000.0
2008-10-30 14:27:00,1.6538,1.65435,1.6532,1.65425,239000000.0
2008-10-30 14:28:00,1.6542,1.65655,1.6537,1.65615,192099999.0
2008-10-30 14:29:00,1.6562,1.6562,1.6533,1.6543,267800000.0
2008-10-30 14:30:00,1.6543,1.65615,1.6535,1.65615,231500000.0
2008-10-30 14:31:00,1.6561,1.6561,1.65415,1.65425,267600000.0
2008-10-30 14:32:00,1.65425,1.65445,1.6517,1.65205,173300000.0
2008-10-30 14:33:00,1.65205,1.65245,1.65195,1.65225,105000000.0
2008-10-30 14:34:00,1.65225,1.6528,1.6521,1.65255,102400000.0
2008-10-30 14:35:00,1.65255,1.6526,1.65215,1.65215,144000000.0
2008-10-30 14:36:00,1.65215,1.6534,1.652,1.65305,132600000.0
2008-10-30 14:37:00,1.653,1.65515,1.65295,1.6551,226600000.0
2008-10-30 14:38:00,1.65515,1.65525,1.65425,1.6546,173200000.0
2008-10-30 14:39:00,1.6546,1.65465,1.65365,1.65385,170800000.0
2008-10-30 14:40:00,1.6538,1.65385,1.6523,1.6528,218600000.0
2008-10-30 14:41:00,1.65285,1.6533,1.65285,1.6529,270000000.0
2008-10-30 14:42:00,1.65295,1.653,1.65215,1.65285,248400000.0
2008-10-30 14:43:00,1.65285,1.65285,1.6512,1.65135,138800000.0
2008-10-30 14:44:00,1.65135,1.6516,1.6511,1.65125,179600000.0
2008-10-30 14:45:00,1.65125,1.6513,1.64945,1.64945,158400000.0
2008-10-30 14:46:00,1.64945,1.64965,1.6487,1.6487,209800000.0
2008-10-30 14:47:00,1.6487,1.6487,1.6471,1.64745,229200000.0
2008-10-30 14:48:00,1.6475,1.64775,1.6459,1.6465,253800000.0
2008-10-30 14:49:00,1.6465,1.6465,1.6456,1.64595,221900001.0
2008-10-30 14:50:00,1.64595,1.64705,1.64575,1.64575,216600000.0
2008-10-30 14:51:00,1.6458,1.6466,1.64565,1.6457,233200000.0
2008-10-30 14:52:00,1.6457,1.64625,1.6456,1.6459,192300000.0
2008-10-30 14:53:00,1.646,1.64635,1.6458,1.646,102800000.0
2008-10-30 14:54:00,1.646,1.6466,1.6459,1.6466,126100000.0
2008-10-30 14:55:00,1.6467,1.64755,1.64655,1.64755,221100000.0
2008-10-30 14:56:00,1.64755,1.6477,1.6472,1.6476,219200000.0
2008-10-30 14:57:00,1.6477,1.64795,1.64715,1.64715,175600000.0
2008-10-30 14:58:00,1.64715,1.64845,1.6471,1.64845,166200000.0
2008-10-30 14:59:00,1.64845,1.6494,1.6483,1.6494,236900000.0
2008-10-30 15:00:00,1.64945,1.65075,1.6492,1.65015,215000000.0
2008-10-30 15:01:00,1.6502,1.6509,1.6495,1.64985,204700000.0
2008-10-30 15:02:00,1.64965,1.65085,1.6495,1.65065,259000000.0
2008-10-30 15:03:00,1.65075,1.6515,1.6506,1.65145,170200000.0
2008-10-30 15:04:00,1.6514,1.6516,1.6501,1.65035,242500000.0
2008-10-30 15:05:00,1.6503,1.6507,1.64995,1.6504,167000000.0
2008-10-30 15:06:00,1.65035,1.6508,1.6502,1.6507,111000000.0
2008-10-30 15:07:00,1.6507,1.65075,1.65005,1.65035,178400000.0
2008-10-30 15:08:00,1.65035,1.6507,1.6503,1.6506,110900000.0
2008-10-30 15:09:00,1.6507,1.6507,1.6499,1.65,135400000.0
2008-10-30 15:10:00,1.65,1.65,1.6494,1.64955,119400000.0
2008-10-30 15:11:00,1.64965,1.65025,1.6495,1.65,101200000.0
2008-10-30 15:12:00,1.65,1.65015,1.64965,1.64965,187800000.0
2008-10-30 15:13:00,1.64965,1.64965,1.64915,1.64935,276800000.0
2008-10-30 15:14:00,1.64935,1.6495,1.64825,1.64855,421000000.0
2008-10-30 15:15:00,1.64855,1.6492,1.6484,1.64905,271000000.0
2008-10-30 15:16:00,1.64905,1.6492,1.64855,1.64865,105600000.0
2008-10-30 15:17:00,1.64865,1.6492,1.6486,1.6491,109200000.0
2008-10-30 15:18:00,1.6491,1.6499,1.6491,1.64945,246400000.0
2008-10-30 15:19:00,1.64945,1.6497,1.6482,1.6482,200200000.0
2008-10-30 15:20:00,1.6483,1.6483,1.64745,1.648,230900000.0
2008-10-30 15:21:00,1.64795,1.6481,1.6467,1.6467,193900000.0
2008-10-30 15:22:00,1.6467,1.64765,1.64645,1.64655,308000000.0
2008-10-30 15:23:00,1.6466,1.64785,1.6465,1.6465,171200000.0
2008-10-30 15:24:00,1.6465,1.64655,1.64455,1.64495,207500000.0
2008-10-30 15:25:00,1.64495,1.64555,1.64495,1.64515,228000000.0
2008-10-30 15:26:00,1.6451,1.64565,1.64455,1.64455,194700000.0
2008-10-30 15:27:00,1.64455,1.64545,1.64445,1.6448,258000000.0
2008-10-30 15:28:00,1.6448,1.6448,1.644,1.6442,258200000.0
2008-10-30 15:29:00,1.6442,1.6442,1.64135,1.64205,447600000.0
2008-10-30 15:30:00,1.64205,1.6459,1.642,1.6455,341000000.0
2008-10-30 15:31:00,1.64565,1.6461,1.64455,1.64505,339700000.0
2008-10-30 15:32:00,1.64515,1.6456,1.64495,1.64555,386199998.0
2008-10-30 15:33:00,1.64555,1.6473,1.64555,1.6473,259000000.0
2008-10-30 15:34:00,1.6473,1.64875,1.6473,1.64805,447000000.0
2008-10-30 15:35:00,1.64805,1.64805,1.64735,1.64735,367400001.0
2008-10-30 15:36:00,1.64735,1.6487,1.64735,1.64855,299000000.0
2008-10-30 15:37:00,1.64855,1.6488,1.648,1.64805,412800000.0
2008-10-30 15:38:00,1.64805,1.64835,1.64695,1.64695,397700000.0
2008-10-30 15:39:00,1.647,1.6473,1.64675,1.64675,303000000.0
2008-10-30 15:40:00,1.64675,1.64675,1.64545,1.64575,352200000.0
2008-10-30 15:41:00,1.64575,1.6464,1.6456,1.64585,507300000.0
2008-10-30 15:42:00,1.64585,1.64645,1.64545,1.64575,513000000.0
2008-10-30 15:43:00,1.64575,1.6462,1.6454,1.6462,347100000.0
2008-10-30 15:44:00,1.6463,1.6463,1.64535,1.64565,160700000.0
2008-10-30 15:45:00,1.64555,1.6462,1.6452,1.64565,224000000.0
2008-10-30 15:46:00,1.64565,1.64565,1.64315,1.6437,364200000.0
2008-10-30 15:47:00,1.64375,1.64375,1.6428,1.64335,186500000.0
2008-10-30 15:48:00,1.6434,1.6436,1.6425,1.6425,185900000.0
2008-10-30 15:49:00,1.6426,1.6426,1.64035,1.64035,256100000.0
2008-10-30 15:50:00,1.6403,1.64265,1.6402,1.64245,296200000.0
2008-10-30 15:51:00,1.64245,1.64285,1.6423,1.64255,266700000.0
2008-10-30 15:52:00,1.64255,1.64255,1.6418,1.64215,236900000.0
2008-10-30 15:53:00,1.64215,1.6423,1.6412,1.6412,117200000.0
2008-10-30 15:54:00,1.6412,1.6412,1.64,1.64,174000000.0
2008-10-30 15:55:00,1.64,1.6406,1.64,1.6405,144800000.0
2008-10-30 15:56:00,1.6405,1.6407,1.6403,1.6404,107100000.0
2008-10-30 15:57:00,1.6404,1.6412,1.6404,1.64075,123600000.0
2008-10-30 15:58:00,1.64075,1.64075,1.6387,1.6389,232300000.0
2008-10-30 15:59:00,1.6389,1.6389,1.63695,1.6377,247400000.0
2008-10-30 16:00:00,1.63775,1.6393,1.63775,1.63795,248200000.0
2008-10-30 16:01:00,1.63795,1.63815,1.6374,1.6378,234900000.0
2008-10-30 16:02:00,1.6378,1.63835,1.6378,1.63815,98800000.0
2008-10-30 16:03:00,1.63815,1.6392,1.63805,1.63915,124900000.0
2008-10-30 16:04:00,1.63915,1.63985,1.63905,1.63915,192300000.0
2008-10-30 16:05:00,1.63915,1.63945,1.63905,1.63935,292000000.0
2008-10-30 16:06:00,1.63935,1.63965,1.639,1.6395,172800000.0
2008-10-30 16:07:00,1.63945,1.64055,1.63895,1.64045,265000000.0
2008-10-30 16:08:00,1.64045,1.64155,1.6396,1.63975,237800000.0
2008-10-30 16:09:00,1.63975,1.6417,1.63975,1.64145,182900000.0
2008-10-30 16:10:00,1.64145,1.6419,1.6412,1.6413,130400000.0
2008-10-30 16:11:00,1.64135,1.6415,1.6407,1.641,196600000.0
2008-10-30 16:12:00,1.641,1.641,1.64,1.6401,232700000.0
2008-10-30 16:13:00,1.6401,1.6402,1.63915,1.6402,211000000.0
2008-10-30 16:14:00,1.6402,1.6412,1.63925,1.6411,218800000.0
2008-10-30 16:15:00,1.6411,1.6411,1.6393,1.64005,220600000.0
2008-10-30 16:16:00,1.64005,1.6411,1.6399,1.63995,213100000.0
2008-10-30 16:17:00,1.64015,1.6405,1.63995,1.6402,173400000.0
2008-10-30 16:18:00,1.64015,1.64025,1.63955,1.64,207900000.0
2008-10-30 16:19:00,1.6399,1.64005,1.63945,1.6398,227900000.0
2008-10-30 16:20:00,1.6398,1.64005,1.63955,1.63975,199200000.0
2008-10-30 16:21:00,1.6397,1.64,1.63955,1.64,187500000.0
2008-10-30 16:22:00,1.63995,1.63995,1.6395,1.63975,104900000.0
2008-10-30 16:23:00,1.6398,1.6404,1.63945,1.6396,91600000.0
2008-10-30 16:24:00,1.63965,1.6397,1.6386,1.63885,200700000.0
2008-10-30 16:25:00,1.63895,1.6396,1.6388,1.6396,274900000.0
2008-10-30 16:26:00,1.6396,1.64015,1.63945,1.63955,228900000.0
2008-10-30 16:27:00,1.63955,1.64035,1.6392,1.6401,158500000.0
2008-10-30 16:28:00,1.6401,1.6403,1.64005,1.6401,77700000.0
2008-10-30 16:29:00,1.6401,1.64015,1.6392,1.6392,150500000.0
2008-10-30 16:30:00,1.6392,1.63965,1.6392,1.63955,52000000.0
2008-10-30 16:31:00,1.63955,1.63965,1.639,1.6391,182600000.0
2008-10-30 16:32:00,1.63905,1.63945,1.63885,1.63945,348000000.0
2008-10-30 16:33:00,1.6395,1.6401,1.6391,1.6393,178400000.0
2008-10-30 16:34:00,1.63935,1.63935,1.6387,1.63875,163800000.0
2008-10-30 16:35:00,1.63875,1.63905,1.63845,1.6385,213300000.0
2008-10-30 16:36:00,1.63845,1.6388,1.63845,1.63865,234900000.0
2008-10-30 16:37:00,1.63865,1.63915,1.63765,1.6377,326700000.0
2008-10-30 16:38:00,1.63765,1.63765,1.63595,1.6361,527400000.0
2008-10-30 16:39:00,1.6361,1.6363,1.63395,1.63395,287900000.0
2008-10-30 16:40:00,1.63395,1.63435,1.63185,1.63185,188200000.0
2008-10-30 16:41:00,1.63175,1.63285,1.6309,1.6328,199400000.0
2008-10-30 16:42:00,1.63285,1.63375,1.63275,1.6336,138000000.0
2008-10-30 16:43:00,1.63365,1.63395,1.6323,1.6323,144800000.0
2008-10-30 16:44:00,1.6322,1.6327,1.63205,1.6326,196600000.0
2008-10-30 16:45:00,1.6326,1.63275,1.63115,1.6325,198800000.0
2008-10-30 16:46:00,1.6324,1.63285,1.63085,1.63285,253600000.0
2008-10-30 16:47:00,1.63285,1.6336,1.63285,1.6333,251000000.0
2008-10-30 16:48:00,1.6333,1.634,1.63305,1.634,207000000.0
2008-10-30 16:49:00,1.63395,1.63445,1.63355,1.6339,234400000.0
2008-10-30 16:50:00,1.6339,1.6339,1.6333,1.6336,147400000.0
2008-10-30 16:51:00,1.6336,1.6337,1.63345,1.6337,164000000.0
2008-10-30 16:52:00,1.6337,1.63535,1.6336,1.63525,195300000.0
2008-10-30 16:53:00,1.6353,1.63785,1.6353,1.63745,152000000.0
2008-10-30 16:54:00,1.6374,1.6389,1.6373,1.6384,212500000.0
2008-10-30 16:55:00,1.6384,1.639,1.63745,1.6378,204300000.0
2008-10-30 16:56:00,1.6377,1.6378,1.6371,1.63725,242600000.0
2008-10-30 16:57:00,1.6372,1.63825,1.6372,1.6373,153000000.0
2008-10-30 16:58:00,1.63725,1.6373,1.6357,1.6361,215400000.0
2008-10-30 16:59:00,1.6361,1.6369,1.63545,1.6369,221800000.0
2008-10-30 17:00:00,1.63705,1.6377,1.637,1.63745,139200000.0
2008-10-30 17:01:00,1.6374,1.63765,1.6374,1.63755,82200000.0
2008-10-30 17:02:00,1.63755,1.63765,1.63745,1.63755,101400000.0
2008-10-30 17:03:00,1.6376,1.639,1.6376,1.6388,151100000.0
2008-10-30 17:04:00,1.6388,1.63915,1.6387,1.63895,153400000.0
2008-10-30 17:05:00,1.639,1.63915,1.6385,1.6389,414200000.0
2008-10-30 17:06:00,1.6389,1.63965,1.6388,1.63925,379800000.0
2008-10-30 17:07:00,1.6392,1.6394,1.63855,1.6394,193500000.0
2008-10-30 17:08:00,1.63945,1.6401,1.63945,1.63985,272200000.0
2008-10-30 17:09:00,1.63985,1.63985,1.6387,1.639,319800000.0
2008-10-30 17:10:00,1.639,1.63925,1.63845,1.63875,149400000.0
2008-10-30 17:11:00,1.63875,1.63965,1.6386,1.6393,258200000.0
2008-10-30 17:12:00,1.6393,1.6396,1.63905,1.63955,124000000.0
2008-10-30 17:13:00,1.63955,1.6397,1.63825,1.63825,169600000.0
2008-10-30 17:14:00,1.63825,1.6385,1.6381,1.63845,150400000.0
2008-10-30 17:15:00,1.63845,1.6389,1.6383,1.6389,116400000.0
2008-10-30 17:16:00,1.63885,1.6391,1.6382,1.63825,174800000.0
2008-10-30 17:17:00,1.6382,1.6383,1.63745,1.63805,195600000.0
2008-10-30 17:18:00,1.6381,1.6385,1.63795,1.6385,93600000.0
2008-10-30 17:19:00,1.6385,1.6385,1.63785,1.63785,154800000.0
2008-10-30 17:20:00,1.63785,1.6383,1.63615,1.6368,180400000.0
2008-10-30 17:21:00,1.63675,1.63745,1.6366,1.6372,181800000.0
2008-10-30 17:22:00,1.6372,1.6372,1.63635,1.6371,161200000.0
2008-10-30 17:23:00,1.6371,1.6371,1.6359,1.63635,115700000.0
2008-10-30 17:24:00,1.63635,1.6365,1.6356,1.6358,112800000.0
2008-10-30 17:25:00,1.6358,1.63605,1.6355,1.63565,170800000.0
2008-10-30 17:26:00,1.6357,1.6357,1.634,1.63415,189800000.0
2008-10-30 17:27:00,1.63415,1.6356,1.63415,1.6354,208200000.0
2008-10-30 17:28:00,1.6354,1.63545,1.6339,1.6339,216600000.0
2008-10-30 17:29:00,1.6339,1.6342,1.6335,1.6342,186200000.0
2008-10-30 17:30:00,1.6342,1.6346,1.63415,1.63445,171200000.0
2008-10-30 17:31:00,1.63445,1.63455,1.63355,1.63415,131200000.0
2008-10-30 17:32:00,1.6341,1.63415,1.6329,1.6341,201900000.0
2008-10-30 17:33:00,1.6337,1.6353,1.63355,1.6346,252000000.0
2008-10-30 17:34:00,1.6346,1.6349,1.63365,1.63365,150600000.0
2008-10-30 17:35:00,1.6337,1.6337,1.6322,1.6322,271599999.0
2008-10-30 17:36:00,1.6322,1.6324,1.63165,1.63175,147600000.0
2008-10-30 17:37:00,1.63175,1.63185,1.6302,1.63125,223000000.0
2008-10-30 17:38:00,1.6312,1.6314,1.63055,1.6311,132000000.0
2008-10-30 17:39:00,1.6311,1.63155,1.6308,1.63145,152400000.0
2008-10-30 17:40:00,1.63145,1.6318,1.63095,1.63095,220000000.0
2008-10-30 17:41:00,1.63095,1.6318,1.6309,1.6318,182000000.0
2008-10-30 17:42:00,1.6318,1.6326,1.63165,1.6323,205400000.0
2008-10-30 17:43:00,1.63225,1.63285,1.63205,1.6325,145200000.0
2008-10-30 17:44:00,1.6325,1.634,1.6325,1.6339,230400000.0
2008-10-30 17:45:00,1.6339,1.634,1.63135,1.63135,259000000.0
2008-10-30 17:46:00,1.63135,1.63185,1.6306,1.6306,151800000.0
2008-10-30 17:47:00,1.6307,1.6307,1.63035,1.63035,126000000.0
2008-10-30 17:48:00,1.63035,1.63065,1.63015,1.63065,154200000.0
2008-10-30 17:49:00,1.63075,1.6312,1.63055,1.6309,163000000.0
2008-10-30 17:50:00,1.63085,1.63115,1.63005,1.63015,225800000.0
2008-10-30 17:51:00,1.6302,1.63075,1.63005,1.63005,108600000.0
2008-10-30 17:52:00,1.63,1.63005,1.628,1.6282,181800000.0
2008-10-30 17:53:00,1.6282,1.62845,1.62715,1.6273,191700000.0
2008-10-30 17:54:00,1.6273,1.62745,1.6262,1.6263,195100000.0
2008-10-30 17:55:00,1.62625,1.62845,1.6261,1.6282,209300000.0
2008-10-30 17:56:00,1.6282,1.63075,1.6277,1.63045,270100000.0
2008-10-30 17:57:00,1.63035,1.6305,1.6265,1.62665,166000000.0
2008-10-30 17:58:00,1.62665,1.62745,1.6264,1.6264,189600000.0
2008-10-30 17:59:00,1.62635,1.6276,1.626,1.62615,294300000.0
2008-10-30 18:00:00,1.6261,1.62615,1.6228,1.6245,238800000.0
2008-10-30 18:01:00,1.62445,1.6266,1.6243,1.6265,229800000.0
2008-10-30 18:02:00,1.6265,1.62705,1.62535,1.6254,218200000.0
2008-10-30 18:03:00,1.6253,1.6256,1.6238,1.62475,236400000.0
2008-10-30 18:04:00,1.62475,1.6271,1.62475,1.6271,217400000.0
2008-10-30 18:05:00,1.6271,1.6282,1.6271,1.62805,133600000.0
2008-10-30 18:06:00,1.6281,1.62825,1.6265,1.6265,287000000.0
2008-10-30 18:07:00,1.6265,1.62655,1.6251,1.62565,105200000.0
2008-10-30 18:08:00,1.6258,1.62605,1.62475,1.62475,206200000.0
2008-10-30 18:09:00,1.6248,1.62535,1.62305,1.62345,174700000.0
2008-10-30 18:10:00,1.62335,1.6239,1.62125,1.62135,211600000.0
2008-10-30 18:11:00,1.621,1.6225,1.621,1.6225,201200000.0
2008-10-30 18:12:00,1.62245,1.62395,1.6224,1.62395,154600000.0
2008-10-30 18:13:00,1.624,1.62405,1.62325,1.62345,119800000.0
2008-10-30 18:14:00,1.6235,1.62425,1.6235,1.6238,190800000.0
2008-10-30 18:15:00,1.62375,1.6242,1.6237,1.6241,249200000.0
2008-10-30 18:16:00,1.62415,1.6243,1.62365,1.6239,246900000.0
2008-10-30 18:17:00,1.6239,1.62525,1.6238,1.625,158000000.0
2008-10-30 18:18:00,1.625,1.6279,1.6249,1.62765,212100000.0
2008-10-30 18:19:00,1.62775,1.62785,1.62625,1.62775,195000000.0
2008-10-30 18:20:00,1.62765,1.62955,1.62765,1.62935,164900000.0
2008-10-30 18:21:00,1.62935,1.6302,1.62905,1.62995,223400000.0
2008-10-30 18:22:00,1.6299,1.6303,1.6285,1.6303,288400000.0
2008-10-30 18:23:00,1.6302,1.6302,1.6288,1.6294,325300000.0
2008-10-30 18:24:00,1.62935,1.62945,1.62895,1.62945,198300000.0
2008-10-30 18:25:00,1.62945,1.62945,1.6288,1.62885,310100001.0
2008-10-30 18:26:00,1.62875,1.62885,1.6269,1.6283,289000000.0
2008-10-30 18:27:00,1.62825,1.629,1.6275,1.6282,186100000.0
2008-10-30 18:28:00,1.6282,1.62905,1.62705,1.62715,202200000.0
2008-10-30 18:29:00,1.6271,1.6281,1.62655,1.62685,188200000.0
2008-10-30 18:30:00,1.6268,1.62825,1.6268,1.62775,187400000.0
2008-10-30 18:31:00,1.62765,1.6277,1.6265,1.62655,201900000.0
2008-10-30 18:32:00,1.62655,1.6271,1.6255,1.62645,191300000.0
2008-10-30 18:33:00,1.6264,1.6282,1.62635,1.6273,185200000.0
2008-10-30 18:34:00,1.6273,1.62925,1.6273,1.6291,243000000.0
2008-10-30 18:35:00,1.6291,1.6303,1.6291,1.63015,118200000.0
2008-10-30 18:36:00,1.6302,1.63025,1.63,1.6302,192900000.0
2008-10-30 18:37:00,1.6302,1.6319,1.62975,1.6319,246200000.0
2008-10-30 18:38:00,1.6318,1.63285,1.6312,1.6323,278600000.0
2008-10-30 18:39:00,1.63225,1.63245,1.6316,1.63165,196200000.0
2008-10-30 18:40:00,1.6317,1.6326,1.6317,1.6323,158500000.0
2008-10-30 18:41:00,1.6323,1.6324,1.6321,1.63215,79000000.0
2008-10-30 18:42:00,1.63225,1.633,1.63215,1.6328,105000000.0
2008-10-30 18:43:00,1.6328,1.633,1.6314,1.63145,247200000.0
2008-10-30 18:44:00,1.6314,1.63275,1.63085,1.63095,252300000.0
2008-10-30 18:45:00,1.63095,1.63175,1.63065,1.6315,233800000.0
2008-10-30 18:46:00,1.6315,1.63255,1.63145,1.6319,212200000.0
2008-10-30 18:47:00,1.6319,1.63245,1.63155,1.63165,228400000.0
2008-10-30 18:48:00,1.63165,1.63395,1.6316,1.63385,276400000.0
2008-10-30 18:49:00,1.63385,1.6349,1.6338,1.63485,179400000.0
2008-10-30 18:50:00,1.6349,1.6354,1.6343,1.63495,165700000.0
2008-10-30 18:51:00,1.6351,1.63535,1.63475,1.6349,177600000.0
2008-10-30 18:52:00,1.6349,1.6353,1.6348,1.6353,155600000.0
2008-10-30 18:53:00,1.6353,1.6353,1.6348,1.6351,135000000.0
2008-10-30 18:54:00,1.6351,1.6359,1.63475,1.6352,254600000.0
2008-10-30 18:55:00,1.6353,1.6359,1.63435,1.63435,128400000.0
2008-10-30 18:56:00,1.63435,1.63435,1.63335,1.63385,219400000.0
2008-10-30 18:57:00,1.634,1.63505,1.63365,1.63495,148000000.0
2008-10-30 18:58:00,1.63505,1.6355,1.635,1.63545,92800000.0
2008-10-30 18:59:00,1.6355,1.63605,1.6349,1.63535,217400000.0
2008-10-30 19:00:00,1.63535,1.63615,1.63465,1.635,133000000.0
2008-10-30 19:01:00,1.635,1.63515,1.63415,1.63415,60000000.0
2008-10-30 19:02:00,1.63415,1.6342,1.63355,1.63365,103800000.0
2008-10-30 19:03:00,1.63365,1.6346,1.63365,1.6341,127000000.0
2008-10-30 19:04:00,1.6341,1.6346,1.6341,1.63455,73800000.0
2008-10-30 19:05:00,1.63455,1.63615,1.63455,1.6361,89800000.0
2008-10-30 19:06:00,1.636,1.63615,1.6358,1.63585,78600000.0
2008-10-30 19:07:00,1.6359,1.63835,1.63585,1.63835,145800000.0
2008-10-30 19:08:00,1.6383,1.63885,1.63815,1.63885,209000000.0
2008-10-30 19:09:00,1.63885,1.6404,1.6387,1.6404,174600000.0
2008-10-30 19:10:00,1.6405,1.6412,1.64,1.6409,129800000.0
2008-10-30 19:11:00,1.64085,1.64095,1.64005,1.6405,130600000.0
2008-10-30 19:12:00,1.64055,1.64115,1.6402,1.64075,171400000.0
2008-10-30 19:13:00,1.64075,1.64115,1.6402,1.64115,88800000.0
2008-10-30 19:14:00,1.64115,1.64115,1.6409,1.6409,75600000.0
2008-10-30 19:15:00,1.6409,1.6409,1.6402,1.64035,92400000.0
2008-10-30 19:16:00,1.6404,1.64095,1.6404,1.64095,113700000.0
2008-10-30 19:17:00,1.641,1.64105,1.6401,1.6406,164100000.0
2008-10-30 19:18:00,1.6406,1.6412,1.6402,1.6412,119100000.0
2008-10-30 19:19:00,1.6412,1.64185,1.64095,1.64185,90200000.0
2008-10-30 19:20:00,1.6418,1.6422,1.64115,1.64135,89800000.0
2008-10-30 19:21:00,1.64145,1.64145,1.64115,1.6413,69000000.0
2008-10-30 19:22:00,1.6413,1.6414,1.63915,1.63955,158700000.0
2008-10-30 19:23:00,1.63955,1.63955,1.63905,1.63905,91000000.0
2008-10-30 19:24:00,1.6389,1.639,1.63625,1.63635,176600000.0
2008-10-30 19:25:00,1.63635,1.637,1.63625,1.637,104400000.0
2008-10-30 19:26:00,1.63705,1.6372,1.63685,1.63705,48900000.0
2008-10-30 19:27:00,1.637,1.63725,1.6369,1.63725,51000000.0
2008-10-30 19:28:00,1.63725,1.63725,1.63645,1.6365,168600000.0
2008-10-30 19:29:00,1.6365,1.6365,1.63435,1.63435,168100000.0
2008-10-30 19:30:00,1.63435,1.6347,1.634,1.63445,115200000.0
2008-10-30 19:31:00,1.6344,1.6351,1.6344,1.6351,56400000.0
2008-10-30 19:32:00,1.6351,1.6353,1.6344,1.6344,199800002.0
2008-10-30 19:33:00,1.63455,1.6346,1.6338,1.6339,38400000.0
2008-10-30 19:34:00,1.6339,1.6349,1.63335,1.6346,87500000.0
2008-10-30 19:35:00,1.6346,1.63475,1.6336,1.6347,114600000.0
2008-10-30 19:36:00,1.6347,1.63585,1.6346,1.6358,79600000.0
2008-10-30 19:37:00,1.63585,1.63615,1.63515,1.63545,170400000.0
2008-10-30 19:38:00,1.6355,1.63635,1.6355,1.63635,131300000.0
2008-10-30 19:39:00,1.63635,1.63725,1.63635,1.6364,101200000.0
2008-10-30 19:40:00,1.63685,1.637,1.6363,1.6364,149800000.0
2008-10-30 19:41:00,1.63645,1.637,1.63645,1.63675,30000000.0
2008-10-30 19:42:00,1.6367,1.63675,1.636,1.636,64200000.0
2008-10-30 19:43:00,1.636,1.63605,1.63575,1.6359,78200000.0
2008-10-30 19:44:00,1.63585,1.6369,1.6358,1.6364,131200000.0
2008-10-30 19:45:00,1.63675,1.63755,1.63655,1.63755,58400000.0
2008-10-30 19:46:00,1.63745,1.63755,1.6372,1.6375,75400000.0
2008-10-30 19:47:00,1.6375,1.63825,1.6373,1.63805,123000000.0
2008-10-30 19:48:00,1.63805,1.6381,1.63745,1.6381,168500000.0
2008-10-30 19:49:00,1.63815,1.6383,1.63785,1.63785,81200000.0
2008-10-30 19:50:00,1.6382,1.63925,1.6382,1.63885,232000000.0
2008-10-30 19:51:00,1.6389,1.63955,1.63845,1.6385,197700000.0
2008-10-30 19:52:00,1.6385,1.639,1.63845,1.6389,140600000.0
2008-10-30 19:53:00,1.6389,1.63955,1.63845,1.63855,121600000.0
2008-10-30 19:54:00,1.63855,1.6386,1.6374,1.6385,206600000.0
2008-10-30 19:55:00,1.6386,1.6391,1.6386,1.639,51000000.0
2008-10-30 19:56:00,1.63895,1.63895,1.638,1.6385,129400000.0
2008-10-30 19:57:00,1.6385,1.63855,1.63795,1.638,87000000.0
2008-10-30 19:58:00,1.63805,1.6396,1.638,1.6393,159100000.0
2008-10-30 19:59:00,1.6394,1.6394,1.63715,1.63715,144800000.0
2008-10-30 20:00:00,1.63705,1.63785,1.63555,1.6373,144800000.0
2008-10-30 20:01:00,1.63735,1.6374,1.63725,1.6373,26400000.0
2008-10-30 20:02:00,1.6374,1.6381,1.6374,1.6379,62800000.0
2008-10-30 20:03:00,1.63785,1.6387,1.6378,1.6386,85200000.0
2008-10-30 20:04:00,1.6386,1.6386,1.6371,1.63725,97300000.0
2008-10-30 20:05:00,1.63725,1.639,1.63725,1.63875,160800000.0
2008-10-30 20:06:00,1.63875,1.6389,1.6378,1.63815,137600000.0
2008-10-30 20:07:00,1.63815,1.63815,1.6378,1.63785,64800000.0
2008-10-30 20:08:00,1.6378,1.63855,1.6378,1.6385,186600000.0
2008-10-30 20:09:00,1.6379,1.6387,1.6379,1.6382,168800000.0
2008-10-30 20:10:00,1.6382,1.63835,1.63755,1.63765,104500000.0
2008-10-30 20:11:00,1.6377,1.63775,1.6372,1.6372,83000000.0
2008-10-30 20:12:00,1.637,1.637,1.6366,1.63685,68900000.0
2008-10-30 20:13:00,1.63685,1.63685,1.63675,1.63675,16800000.0
2008-10-30 20:14:00,1.6368,1.63725,1.6368,1.6371,65400000.0
2008-10-30 20:15:00,1.63705,1.6378,1.63705,1.6378,77400000.0
2008-10-30 20:16:00,1.6378,1.6389,1.6378,1.63785,142800000.0
2008-10-30 20:17:00,1.63785,1.63925,1.6371,1.63925,131400000.0
2008-10-30 20:18:00,1.6393,1.6398,1.63925,1.63955,32400000.0
2008-10-30 20:19:00,1.6396,1.6397,1.6389,1.6391,101300000.0
2008-10-30 20:20:00,1.6391,1.6395,1.6385,1.6385,133600000.0
2008-10-30 20:21:00,1.6384,1.6392,1.63815,1.63915,174000000.0
2008-10-30 20:22:00,1.63915,1.63975,1.6387,1.6396,93900000.0
2008-10-30 20:23:00,1.6395,1.6422,1.6395,1.6422,125400000.0
2008-10-30 20:24:00,1.64225,1.64335,1.64215,1.6425,144500000.0
2008-10-30 20:25:00,1.6425,1.6439,1.6419,1.6439,143200000.0
2008-10-30 20:26:00,1.64395,1.64465,1.64375,1.64395,86600000.0
2008-10-30 20:27:00,1.644,1.64605,1.644,1.64605,86400000.0
2008-10-30 20:28:00,1.646,1.64615,1.64595,1.646,123000000.0
2008-10-30 20:29:00,1.646,1.646,1.6457,1.646,127200000.0
2008-10-30 20:30:00,1.646,1.646,1.64105,1.6411,281200000.0
2008-10-30 20:31:00,1.64125,1.64215,1.64125,1.64205,131400000.0
2008-10-30 20:32:00,1.6421,1.64235,1.64195,1.64235,76800000.0
2008-10-30 20:33:00,1.6423,1.64245,1.6422,1.6423,57400000.0
2008-10-30 20:34:00,1.6424,1.64495,1.6423,1.6448,151900000.0
2008-10-30 20:35:00,1.64505,1.64585,1.64505,1.6458,79200000.0
2008-10-30 20:36:00,1.64585,1.6463,1.64475,1.64475,183100000.0
2008-10-30 20:37:00,1.64475,1.6456,1.6447,1.6455,89400000.0
2008-10-30 20:38:00,1.6455,1.6455,1.64525,1.6455,30000000.0
2008-10-30 20:39:00,1.6455,1.6461,1.6448,1.6448,139199999.0
2008-10-30 20:40:00,1.6449,1.64575,1.64475,1.64575,73200000.0
2008-10-30 20:41:00,1.64575,1.64575,1.64465,1.64525,104800000.0
2008-10-30 20:42:00,1.6451,1.6451,1.64405,1.6443,89400000.0
2008-10-30 20:43:00,1.64435,1.64435,1.6417,1.64275,121000000.0
2008-10-30 20:44:00,1.6428,1.64295,1.6427,1.64275,62400000.0
2008-10-30 20:45:00,1.6428,1.6432,1.6427,1.6432,38400000.0
2008-10-30 20:46:00,1.6431,1.64315,1.643,1.6431,46200000.0
2008-10-30 20:47:00,1.6431,1.6432,1.6427,1.6429,94600000.0
2008-10-30 20:48:00,1.64295,1.64335,1.64295,1.6432,32400000.0
2008-10-30 20:49:00,1.6433,1.644,1.6433,1.644,81600002.0
2008-10-30 20:50:00,1.644,1.64475,1.64365,1.6444,65700000.0
2008-10-30 20:51:00,1.64455,1.64505,1.6443,1.64505,73200000.0
2008-10-30 20:52:00,1.645,1.64505,1.6444,1.6447,20200000.0
2008-10-30 20:53:00,1.64475,1.645,1.64465,1.645,24000000.0
2008-10-30 20:54:00,1.6449,1.645,1.64465,1.64475,28600000.0
2008-10-30 20:55:00,1.6447,1.6449,1.6446,1.6448,57600000.0
2008-10-30 20:56:00,1.6448,1.6448,1.6445,1.6445,28800000.0
2008-10-30 20:57:00,1.6445,1.6445,1.6442,1.6442,38600000.0
2008-10-30 20:58:00,1.64425,1.64465,1.6442,1.64445,49200000.0
2008-10-30 20:59:00,1.6444,1.6448,1.64435,1.6448,39900000.0
2008-10-30 21:00:00,1.6448,1.6448,1.6442,1.6442,70400000.0
2008-10-30 21:01:00,1.6442,1.64465,1.6442,1.6443,50900000.0
2008-10-30 21:02:00,1.64435,1.64455,1.6442,1.6442,36300000.0
2008-10-30 21:03:00,1.6443,1.6444,1.6442,1.6444,39429088.0
2008-10-30 21:04:00,1.6443,1.6444,1.64425,1.64425,26400000.0
2008-10-30 21:05:00,1.6443,1.6449,1.6442,1.6449,25800000.0
2008-10-30 21:06:00,1.6448,1.6461,1.6448,1.6461,22800000.0
2008-10-30 21:07:00,1.6461,1.6462,1.64605,1.64605,24000000.0
2008-10-30 21:08:00,1.64615,1.64805,1.6461,1.648,62400000.0
2008-10-30 21:09:00,1.64785,1.6492,1.64755,1.64825,207100000.0
2008-10-30 21:10:00,1.64825,1.6487,1.6479,1.64855,76700000.0
2008-10-30 21:11:00,1.64855,1.64855,1.64775,1.648,50300000.0
2008-10-30 21:12:00,1.648,1.648,1.6478,1.6478,30600000.0
2008-10-30 21:13:00,1.6479,1.6483,1.6478,1.6483,53400000.0
2008-10-30 21:14:00,1.6482,1.6482,1.64785,1.64785,22200000.0
2008-10-30 21:15:00,1.6479,1.6479,1.64735,1.64735,31200000.0
2008-10-30 21:16:00,1.6473,1.64735,1.64685,1.647,95400000.0
2008-10-30 21:17:00,1.647,1.64725,1.64685,1.64695,76200000.0
2008-10-30 21:18:00,1.64695,1.64695,1.64655,1.64655,73000000.0
2008-10-30 21:19:00,1.6465,1.6465,1.6446,1.6448,139600000.0
2008-10-30 21:20:00,1.64485,1.64525,1.6445,1.6448,150000000.0
2008-10-30 21:21:00,1.64495,1.64495,1.64405,1.6446,70200000.0
2008-10-30 21:22:00,1.6447,1.64475,1.64445,1.6446,29400000.0
2008-10-30 21:23:00,1.64455,1.64455,1.64415,1.6444,46200000.0
2008-10-30 21:24:00,1.6445,1.6445,1.6437,1.6442,58300000.0
2008-10-30 21:25:00,1.64435,1.6446,1.64425,1.64425,27600000.0
2008-10-30 21:26:00,1.6444,1.6449,1.6444,1.64465,12000000.0
2008-10-30 21:27:00,1.6446,1.6446,1.6439,1.6444,134300000.0
2008-10-30 21:28:00,1.6445,1.64535,1.64445,1.6452,44000000.0
2008-10-30 21:29:00,1.6452,1.64535,1.6451,1.6453,52000000.0
2008-10-30 21:30:00,1.64535,1.64535,1.64445,1.64475,43200000.0
2008-10-30 21:31:00,1.64465,1.6448,1.6443,1.6444,69000000.0
2008-10-30 21:32:00,1.6443,1.64485,1.64425,1.6444,34600000.0
2008-10-30 21:33:00,1.6444,1.6446,1.64395,1.6441,99600000.0
2008-10-30 21:34:00,1.6441,1.64415,1.64315,1.64355,70900000.0
2008-10-30 21:35:00,1.6435,1.6435,1.6414,1.64235,231400000.0
2008-10-30 21:36:00,1.64235,1.64315,1.64235,1.64315,81400000.0
2008-10-30 21:37:00,1.6431,1.6432,1.64285,1.6432,25200000.0
2008-10-30 21:38:00,1.64325,1.64365,1.64325,1.64365,12000000.0
2008-10-30 21:39:00,1.6437,1.6444,1.6435,1.6444,42400000.0
2008-10-30 21:40:00,1.64445,1.64445,1.64445,1.64445,1200000.0
2008-10-30 21:41:00,1.64435,1.6444,1.6441,1.64425,25800000.0
2008-10-30 21:42:00,1.64425,1.64425,1.6435,1.64405,67800000.0
2008-10-30 21:43:00,1.644,1.64415,1.64385,1.64395,57600000.0
2008-10-30 21:44:00,1.644,1.6441,1.64365,1.64395,25200000.0
2008-10-30 21:45:00,1.64395,1.64405,1.64305,1.6435,84000000.0
2008-10-30 21:46:00,1.64345,1.6437,1.64325,1.64365,52800000.0
2008-10-30 21:47:00,1.6436,1.64375,1.6436,1.64375,6000000.0
2008-10-30 21:48:00,1.64375,1.64395,1.64375,1.64385,40200000.0
2008-10-30 21:49:00,1.6438,1.64405,1.64375,1.64385,9600000.0
2008-10-30 21:50:00,1.64385,1.6439,1.64385,1.64385,16800000.0
2008-10-30 21:51:00,1.64385,1.6442,1.64385,1.6442,10800000.0
2008-10-30 21:52:00,1.64425,1.6455,1.64425,1.64535,28600000.0
2008-10-30 21:53:00,1.6453,1.6455,1.6453,1.6454,28200000.0
2008-10-30 21:54:00,1.6454,1.6458,1.6451,1.64575,40800000.0
2008-10-30 21:55:00,1.6457,1.6464,1.64565,1.6464,62200000.0
2008-10-30 21:56:00,1.6463,1.64715,1.6463,1.64705,84400000.0
2008-10-30 21:57:00,1.64705,1.6477,1.64705,1.64765,66800000.0
2008-10-30 21:58:00,1.64765,1.64775,1.6474,1.6476,34200000.0
2008-10-30 21:59:00,1.64765,1.64775,1.64675,1.64675,86000000.0
2008-10-30 22:00:00,1.64675,1.6473,1.6466,1.64665,122400000.0
2008-10-30 22:01:00,1.64665,1.64685,1.6466,1.6466,51000000.0
2008-10-30 22:02:00,1.64655,1.64685,1.64655,1.64685,47800000.0
2008-10-30 22:03:00,1.6469,1.6476,1.6469,1.6476,64800000.0
2008-10-30 22:04:00,1.6477,1.6478,1.6473,1.64745,33000000.0
2008-10-30 22:05:00,1.6475,1.6482,1.6475,1.64815,55600000.0
2008-10-30 22:06:00,1.6482,1.64825,1.6477,1.6477,96000000.0
2008-10-30 22:07:00,1.6477,1.6477,1.6471,1.64755,126400000.0
2008-10-30 22:08:00,1.64745,1.6475,1.64685,1.6471,49200000.0
2008-10-30 22:09:00,1.6471,1.64725,1.6469,1.64725,46800000.0
2008-10-30 22:10:00,1.6473,1.6476,1.6473,1.6473,25200000.0
2008-10-30 22:11:00,1.64745,1.64765,1.64745,1.64765,13000000.0
2008-10-30 22:12:00,1.6476,1.6476,1.6476,1.6476,2400000.0
2008-10-30 22:13:00,1.6476,1.64775,1.6476,1.64775,6600000.0
2008-10-30 22:14:00,1.6478,1.648,1.64765,1.6479,46800000.0
2008-10-30 22:15:00,1.64775,1.6481,1.64775,1.6481,23400000.0
2008-10-30 22:16:00,1.6481,1.64865,1.6481,1.64855,43800000.0
2008-10-30 22:17:00,1.6486,1.649,1.6484,1.6487,51400000.0
2008-10-30 22:18:00,1.6487,1.64885,1.6485,1.6485,49500000.0
2008-10-30 22:19:00,1.64855,1.6489,1.64855,1.6489,65400000.0
2008-10-30 22:20:00,1.649,1.6496,1.6489,1.64945,81800000.0
2008-10-30 22:21:00,1.64945,1.6496,1.6489,1.64935,118000000.0
2008-10-30 22:22:00,1.6493,1.6496,1.6492,1.6494,46800000.0
2008-10-30 22:23:00,1.6494,1.64955,1.6494,1.64955,9100000.0
2008-10-30 22:24:00,1.64955,1.6496,1.64915,1.6495,50400000.0
2008-10-30 22:25:00,1.64965,1.6497,1.64925,1.6496,99000000.0
2008-10-30 22:26:00,1.64955,1.64965,1.6491,1.6494,147800000.0
2008-10-30 22:27:00,1.64935,1.64945,1.64925,1.6494,58300000.0
2008-10-30 22:28:00,1.64935,1.6495,1.6484,1.64875,143799999.0
2008-10-30 22:29:00,1.6487,1.6487,1.64805,1.6484,108600000.0
2008-10-30 22:30:00,1.6482,1.64825,1.64815,1.64815,29400000.0
2008-10-30 22:31:00,1.6481,1.6481,1.64695,1.6474,133399999.0
2008-10-30 22:32:00,1.6473,1.64745,1.6473,1.64735,14400000.0
2008-10-30 22:33:00,1.6474,1.64745,1.6467,1.6468,19200000.0
2008-10-30 22:34:00,1.6468,1.6468,1.6461,1.64635,90100000.0
2008-10-30 22:35:00,1.6465,1.6466,1.64615,1.6462,35400000.0
2008-10-30 22:36:00,1.64615,1.64625,1.64615,1.64625,7200000.0
2008-10-30 22:37:00,1.6463,1.6472,1.6463,1.6471,46600000.0
2008-10-30 22:38:00,1.6471,1.64725,1.6471,1.64725,25200000.0
2008-10-30 22:39:00,1.64745,1.64755,1.6463,1.64655,53800000.0
2008-10-30 22:40:00,1.64645,1.64665,1.64595,1.6461,31600000.0
2008-10-30 22:41:00,1.64625,1.6466,1.6461,1.6465,20800000.0
2008-10-30 22:42:00,1.64655,1.64665,1.64655,1.64665,3600000.0
2008-10-30 22:43:00,1.64665,1.647,1.64665,1.647,9600000.0
2008-10-30 22:44:00,1.64715,1.64755,1.64715,1.64755,15600000.0
2008-10-30 22:45:00,1.6472,1.6476,1.64705,1.64725,29200000.0
2008-10-30 22:46:00,1.6473,1.6473,1.64725,1.64725,8400000.0
2008-10-30 22:47:00,1.64715,1.64715,1.64635,1.6464,52400000.0
2008-10-30 22:48:00,1.64635,1.64635,1.6463,1.6463,8400000.0
2008-10-30 22:49:00,1.64635,1.6464,1.64605,1.6463,58600000.0
2008-10-30 22:50:00,1.64625,1.64645,1.646,1.646,187400000.0
2008-10-30 22:51:00,1.64565,1.6457,1.645,1.645,42000000.0
2008-10-30 22:52:00,1.64495,1.64555,1.6447,1.64525,49600000.0
2008-10-30 22:53:00,1.6453,1.64585,1.6453,1.6456,86800000.0
2008-10-30 22:54:00,1.6456,1.646,1.6455,1.64575,22800000.0
2008-10-30 22:55:00,1.6457,1.64625,1.6457,1.64595,24400000.0
2008-10-30 22:56:00,1.6459,1.6462,1.64565,1.64615,32400000.0
2008-10-30 22:57:00,1.6461,1.6461,1.6458,1.64595,61600000.0
2008-10-30 22:58:00,1.64595,1.64595,1.6457,1.64575,48400000.0
2008-10-30 22:59:00,1.64575,1.64575,1.6448,1.6449,80400000.0
2008-10-30 23:00:00,1.6448,1.6449,1.6448,1.6449,15600000.0
2008-10-30 23:01:00,1.6449,1.6449,1.6448,1.6448,8400000.0
2008-10-30 23:02:00,1.6448,1.6452,1.6447,1.6452,24000000.0
2008-10-30 23:03:00,1.6453,1.64545,1.6452,1.64545,29400000.0
2008-10-30 23:04:00,1.64545,1.6462,1.6454,1.6462,32400000.0
2008-10-30 23:05:00,1.64615,1.64615,1.64585,1.64585,13200000.0
2008-10-30 23:06:00,1.64585,1.64585,1.64535,1.64555,45000000.0
2008-10-30 23:07:00,1.6455,1.6455,1.6453,1.6453,24000000.0
2008-10-30 23:08:00,1.64535,1.64535,1.6452,1.64535,54000000.0
2008-10-30 23:09:00,1.6453,1.6453,1.6453,1.6453,14400000.0
2008-10-30 23:10:00,1.64486,1.64527,1.6448,1.64522,39600000.0
2008-10-30 23:11:00,1.64525,1.64535,1.64525,1.64535,2400000.0
2008-10-30 23:12:00,1.64517,1.64532,1.64464,1.6451,74400000.0
2008-10-30 23:13:00,1.6453,1.6453,1.64385,1.64385,28800000.0
2008-10-30 23:14:00,1.64375,1.64375,1.6436,1.6436,9600000.0
2008-10-30 23:15:00,1.6436,1.6436,1.64275,1.64345,67200000.0
2008-10-30 23:16:00,1.64313,1.64329,1.64279,1.643,61000000.0
2008-10-30 23:17:00,1.64345,1.6436,1.64345,1.64355,6000000.0
2008-10-30 23:18:00,1.64331,1.64331,1.64309,1.64309,22200000.0
2008-10-30 23:19:00,1.6435,1.6435,1.64315,1.64315,3600000.0
2008-10-30 23:20:00,1.64325,1.64325,1.64265,1.6429,69000000.0
2008-10-30 23:21:00,1.6432,1.64345,1.6432,1.6434,26400000.0
2008-10-30 23:22:00,1.64312,1.64347,1.64306,1.64318,81000000.0
2008-10-30 23:23:00,1.6434,1.6434,1.64195,1.6424,37000000.0
2008-10-30 23:24:00,1.6424,1.6426,1.64195,1.6425,13700000.0
2008-10-30 23:25:00,1.6425,1.6426,1.6425,1.6426,11600000.0
2008-10-30 23:26:00,1.6426,1.6426,1.6417,1.6426,15400000.0
2008-10-30 23:27:00,1.64285,1.64285,1.64245,1.6427,26400000.0
2008-10-30 23:28:00,1.64295,1.64295,1.64295,1.64295,1200000.0
2008-10-30 23:29:00,1.6426,1.6426,1.6426,1.6426,3600000.0
2008-10-30 23:30:00,1.6427,1.6427,1.6419,1.6427,85700000.0
2008-10-30 23:31:00,1.6427,1.6427,1.6413,1.6418,46100000.0
2008-10-30 23:32:00,1.6418,1.64235,1.6418,1.64235,3200000.0
2008-10-30 23:33:00,1.6425,1.6429,1.6425,1.6425,15600000.0
2008-10-30 23:34:00,1.6425,1.6427,1.64135,1.6418,132499998.0
2008-10-30 23:35:00,1.6419,1.6419,1.6405,1.6409,66000000.0
2008-10-30 23:36:00,1.6409,1.6409,1.639,1.63925,15600000.0
2008-10-30 23:37:00,1.63897,1.63897,1.63875,1.63895,24600000.0
2008-10-30 23:38:00,1.63905,1.63924,1.63905,1.63908,19200000.0
2008-10-30 23:39:00,1.63935,1.63935,1.6389,1.6389,22400000.0
2008-10-30 23:40:00,1.63865,1.63894,1.63839,1.63879,69000000.0
2008-10-30 23:41:00,1.6388,1.6388,1.63875,1.63875,6000000.0
2008-10-30 23:42:00,1.6386,1.6386,1.6379,1.6379,10800000.0
2008-10-30 23:43:00,1.6377,1.6378,1.63505,1.63635,53000000.0
2008-10-30 23:44:00,1.6372,1.64005,1.6372,1.6381,44400000.0
2008-10-30 23:45:00,1.6381,1.6381,1.6381,1.6381,10800000.0
2008-10-30 23:46:00,1.6381,1.6381,1.6381,1.6381,1200000.0
2008-10-30 23:47:00,1.6381,1.6381,1.6381,1.6381,2400000.0
2008-10-30 23:48:00,1.6381,1.6381,1.6381,1.6381,2400000.0
2008-10-30 23:49:00,1.63733,1.63765,1.63733,1.63745,73600000.0
2008-10-30 23:50:00,1.6372,1.63735,1.6368,1.6369,10800000.0
2008-10-30 23:51:00,1.6372,1.63745,1.6367,1.6368,37200000.0
2008-10-30 23:52:00,1.6368,1.6369,1.6368,1.6369,8400000.0
2008-10-30 23:53:00,1.63535,1.6359,1.63535,1.63575,7200000.0
2008-10-30 23:54:00,1.6365,1.6367,1.63565,1.63615,18000000.0
2008-10-30 23:55:00,1.63605,1.6367,1.63575,1.6358,27700000.0
2008-10-30 23:56:00,1.6359,1.636,1.6355,1.636,35600000.0
2008-10-30 23:57:00,1.636,1.6361,1.63535,1.63535,18700000.0
2008-10-30 23:58:00,1.6355,1.6355,1.6355,1.6355,12600000.0
2008-10-30 23:59:00,1.6355,1.63575,1.6355,1.6355,33200000.0
2008-10-31 00:00:00,1.6358,1.6372,1.6353,1.6355,77100000.0
2008-10-31 00:01:00,1.63545,1.6365,1.63545,1.6356,21400000.0
2008-10-31 00:02:00,1.6356,1.6356,1.6356,1.6356,3800000.0
2008-10-31 00:03:00,1.6357,1.63594,1.6354,1.63582,74400000.0
2008-10-31 00:04:00,1.6355,1.6356,1.63545,1.6355,13200000.0
2008-10-31 00:05:00,1.63545,1.6359,1.63545,1.6359,7000000.0
2008-10-31 00:06:00,1.636,1.63625,1.6358,1.6359,16400000.0
2008-10-31 00:07:00,1.6359,1.6359,1.63585,1.6359,13600000.0
2008-10-31 00:08:00,1.6359,1.6361,1.6359,1.6361,26000000.0
2008-10-31 00:09:00,1.6358,1.6362,1.6358,1.6362,10200000.0
2008-10-31 00:10:00,1.6363,1.63715,1.6363,1.63715,27900000.0
2008-10-31 00:11:00,1.63715,1.63805,1.637,1.63805,20600000.0
2008-10-31 00:12:00,1.63805,1.6381,1.63785,1.6381,12100000.0
2008-10-31 00:13:00,1.6381,1.6381,1.63755,1.63755,9600000.0
2008-10-31 00:14:00,1.63775,1.63785,1.63775,1.63785,3600000.0
2008-10-31 00:15:00,1.638,1.6381,1.638,1.6381,2000000.0
2008-10-31 00:16:00,1.6381,1.6381,1.63715,1.63715,23000000.0
2008-10-31 00:17:00,1.6371,1.63725,1.6368,1.6368,19400000.0
2008-10-31 00:18:00,1.63674,1.63701,1.63607,1.63671,29200000.0
2008-10-31 00:19:00,1.6368,1.6368,1.6364,1.6365,86400000.0
2008-10-31 00:20:00,1.635,1.635,1.635,1.635,1200000.0
2008-10-31 00:21:00,1.635,1.635,1.6334,1.6334,19900000.0
2008-10-31 00:22:00,1.63355,1.63435,1.63355,1.63395,43400000.0
2008-10-31 00:23:00,1.63465,1.6351,1.63465,1.6351,12000000.0
2008-10-31 00:24:00,1.6351,1.6351,1.635,1.63505,8800000.0
2008-10-31 00:25:00,1.63515,1.63595,1.635,1.63535,24800000.0
2008-10-31 00:26:00,1.6355,1.6357,1.63535,1.6357,27600000.0
2008-10-31 00:27:00,1.63575,1.63575,1.63555,1.63555,3600000.0
2008-10-31 00:28:00,1.6356,1.63575,1.6356,1.63575,6000000.0
2008-10-31 00:29:00,1.6356,1.6357,1.6356,1.6356,10800000.0
2008-10-31 00:30:00,1.6356,1.6358,1.6356,1.6356,19200000.0
2008-10-31 00:31:00,1.6357,1.6357,1.6356,1.6357,16800000.0
2008-10-31 00:32:00,1.6358,1.6358,1.6356,1.63565,37200000.0
2008-10-31 00:33:00,1.6356,1.6357,1.6356,1.6357,14400000.0
2008-10-31 00:34:00,1.6355,1.6357,1.6355,1.6356,16800000.0
2008-10-31 00:35:00,1.63588,1.63594,1.63575,1.63575,14400000.0
2008-10-31 00:36:00,1.6357,1.6357,1.6357,1.6357,2400000.0
2008-10-31 00:37:00,1.6357,1.6359,1.6357,1.6359,13800000.0
2008-10-31 00:38:00,1.6359,1.6359,1.6359,1.6359,2400000.0
2008-10-31 00:39:00,1.63585,1.6359,1.63585,1.6359,3600000.0
2008-10-31 00:40:00,1.63585,1.636,1.63575,1.6359,15600000.0
2008-10-31 00:41:00,1.636,1.636,1.636,1.636,1200000.0
2008-10-31 00:42:00,1.63553,1.63599,1.63531,1.63599,100200000.0
2008-10-31 00:43:00,1.63605,1.6361,1.6359,1.636,13200000.0
2008-10-31 00:44:00,1.6359,1.63685,1.63585,1.6368,25600000.0
2008-10-31 00:45:00,1.6366,1.6368,1.63585,1.63585,13600000.0
2008-10-31 00:46:00,1.6362,1.63624,1.63603,1.63623,77000000.0
2008-10-31 00:47:00,1.636,1.636,1.63585,1.63585,4400000.0
2008-10-31 00:48:00,1.6356,1.6356,1.6356,1.6356,4800000.0
2008-10-31 00:49:00,1.6355,1.63575,1.6355,1.6356,43200000.0
2008-10-31 00:50:00,1.6355,1.63575,1.6355,1.63575,6000000.0
2008-10-31 00:51:00,1.63595,1.63595,1.63585,1.6359,7200000.0
2008-10-31 00:52:00,1.63585,1.63595,1.63585,1.63595,6000000.0
2008-10-31 00:53:00,1.63585,1.63595,1.63585,1.6359,6000000.0
2008-10-31 00:54:00,1.63595,1.63595,1.63585,1.63595,9600000.0
2008-10-31 00:55:00,1.63595,1.6362,1.63585,1.63585,4600000.0
2008-10-31 00:56:00,1.636,1.63625,1.63585,1.6361,36000000.0
2008-10-31 00:57:00,1.6361,1.6364,1.636,1.6363,77000000.0
2008-10-31 00:58:00,1.6363,1.6363,1.6362,1.6363,42000000.0
2008-10-31 00:59:00,1.6363,1.6367,1.6362,1.6366,64800000.0
2008-10-31 01:00:00,1.6366,1.6375,1.6366,1.6374,22300000.0
2008-10-31 01:01:00,1.6374,1.63885,1.6374,1.63815,23600000.0
2008-10-31 01:02:00,1.6384,1.6392,1.6384,1.6392,14400000.0
2008-10-31 01:03:00,1.63925,1.63935,1.63925,1.63935,2400000.0
2008-10-31 01:04:00,1.63935,1.63935,1.63805,1.63805,36900000.0
2008-10-31 01:05:00,1.6382,1.6383,1.6382,1.6382,32400000.0
2008-10-31 01:06:00,1.63837,1.63879,1.6383,1.63842,48800000.0
2008-10-31 01:07:00,1.6382,1.6382,1.6381,1.6381,14500000.0
2008-10-31 01:08:00,1.6382,1.6387,1.6381,1.63865,48600000.0
2008-10-31 01:09:00,1.6387,1.6393,1.63845,1.63915,93000000.0
2008-10-31 01:10:00,1.63915,1.6394,1.63865,1.6387,43200000.0
2008-10-31 01:11:00,1.6388,1.63915,1.63865,1.63865,42600000.0
2008-10-31 01:12:00,1.63865,1.63865,1.6382,1.6384,13800000.0
2008-10-31 01:13:00,1.6383,1.6385,1.6383,1.6383,38400000.0
2008-10-31 01:14:00,1.63801,1.63834,1.63787,1.6382,23200000.0
2008-10-31 01:15:00,1.6383,1.6383,1.6382,1.6383,16800000.0
2008-10-31 01:16:00,1.6383,1.6385,1.6383,1.6385,7700000.0
2008-10-31 01:17:00,1.63865,1.63865,1.63865,1.63865,3600000.0
2008-10-31 01:18:00,1.63845,1.6389,1.6383,1.6389,13400000.0
2008-10-31 01:19:00,1.6385,1.6385,1.6383,1.6383,12000000.0
2008-10-31 01:20:00,1.6382,1.6382,1.63735,1.6375,27100000.0
2008-10-31 01:21:00,1.6375,1.6381,1.63665,1.6369,45800000.0
2008-10-31 01:22:00,1.63685,1.63685,1.63525,1.63525,33600000.0
2008-10-31 01:23:00,1.63555,1.6363,1.63555,1.63575,19200000.0
2008-10-31 01:24:00,1.6352,1.63584,1.63495,1.63495,95300000.0
2008-10-31 01:25:00,1.63487,1.63578,1.63487,1.63569,72900000.0
2008-10-31 01:26:00,1.6357,1.63615,1.6349,1.63585,35100000.0
2008-10-31 01:27:00,1.636,1.636,1.6348,1.6351,40800000.0
2008-10-31 01:28:00,1.6352,1.6352,1.63455,1.63455,22800000.0
2008-10-31 01:29:00,1.6351,1.6352,1.63395,1.6346,138100000.0
2008-10-31 01:30:00,1.6346,1.6346,1.6346,1.6346,90000000.0
2008-10-31 01:31:00,1.6346,1.6346,1.6337,1.63445,75700000.0
2008-10-31 01:32:00,1.6344,1.6344,1.63375,1.6339,21200000.0
2008-10-31 01:33:00,1.634,1.6344,1.6339,1.63435,40200000.0
2008-10-31 01:34:00,1.6344,1.63465,1.63425,1.63425,57600000.0
2008-10-31 01:35:00,1.63425,1.6352,1.63405,1.6352,45600000.0
2008-10-31 01:36:00,1.63555,1.6358,1.63555,1.6358,18000000.0
2008-10-31 01:37:00,1.63585,1.6362,1.63585,1.63605,76800000.0
2008-10-31 01:38:00,1.63605,1.63625,1.6355,1.6359,114100000.0
2008-10-31 01:39:00,1.63585,1.63585,1.6354,1.6354,46800000.0
2008-10-31 01:40:00,1.6354,1.63545,1.63485,1.63535,21600000.0
2008-10-31 01:41:00,1.63535,1.6361,1.63535,1.63605,70200000.0
2008-10-31 01:42:00,1.6361,1.6361,1.6355,1.63585,89400000.0
2008-10-31 01:43:00,1.636,1.6361,1.6352,1.63525,48400000.0
2008-10-31 01:44:00,1.6352,1.63615,1.63445,1.6361,58200000.0
2008-10-31 01:45:00,1.6361,1.63685,1.63515,1.6363,48000000.0
2008-10-31 01:46:00,1.63654,1.63654,1.6362,1.6362,34200000.0
2008-10-31 01:47:00,1.6363,1.6363,1.6354,1.636,17400000.0
2008-10-31 01:48:00,1.6361,1.6362,1.6361,1.6361,26400000.0
2008-10-31 01:49:00,1.63615,1.63665,1.63615,1.63625,43800000.0
2008-10-31 01:50:00,1.6362,1.63735,1.63605,1.63735,15600000.0
2008-10-31 01:51:00,1.6371,1.6375,1.6371,1.6375,4800000.0
2008-10-31 01:52:00,1.63631,1.63683,1.63626,1.63626,52500000.0
2008-10-31 01:53:00,1.6373,1.6373,1.6365,1.6368,27600000.0
2008-10-31 01:54:00,1.63595,1.63662,1.63581,1.63581,21400000.0
2008-10-31 01:55:00,1.6368,1.6369,1.6363,1.6363,25900000.0
2008-10-31 01:56:00,1.63597,1.63626,1.63553,1.63562,124600000.0
2008-10-31 01:57:00,1.63539,1.63622,1.63539,1.63614,19200000.0
2008-10-31 01:58:00,1.63569,1.63633,1.63569,1.63619,54300000.0
2008-10-31 01:59:00,1.63576,1.63623,1.63576,1.63608,21700000.0
2008-10-31 02:00:00,1.63627,1.6365,1.63627,1.6365,33600000.0
2008-10-31 02:01:00,1.6363,1.63735,1.6363,1.63735,19600000.0
2008-10-31 02:02:00,1.6375,1.6377,1.6375,1.6375,30600000.0
2008-10-31 02:03:00,1.63785,1.6379,1.63785,1.6379,4800000.0
2008-10-31 02:04:00,1.6379,1.6381,1.63735,1.6375,24100000.0
2008-10-31 02:05:00,1.63745,1.6375,1.63435,1.63435,65200000.0
2008-10-31 02:06:00,1.63385,1.6341,1.63345,1.63375,30300000.0
2008-10-31 02:07:00,1.63395,1.6344,1.63365,1.6343,39600000.0
2008-10-31 02:08:00,1.6343,1.6344,1.6341,1.6343,24000000.0
2008-10-31 02:09:00,1.63415,1.6345,1.6338,1.6339,47000000.0
2008-10-31 02:10:00,1.634,1.634,1.634,1.634,2400000.0
2008-10-31 02:11:00,1.634,1.6345,1.634,1.6345,33100000.0
2008-10-31 02:12:00,1.63465,1.6349,1.63465,1.6349,3600000.0
2008-10-31 02:13:00,1.6349,1.63495,1.6349,1.63495,31200000.0
2008-10-31 02:14:00,1.63505,1.63505,1.63505,1.63505,1200000.0
2008-10-31 02:15:00,1.6353,1.6353,1.6353,1.6353,1200000.0
2008-10-31 02:16:00,1.63505,1.63525,1.635,1.63525,8400000.0
2008-10-31 02:17:00,1.6354,1.6354,1.6349,1.6349,47400000.0
2008-10-31 02:18:00,1.6349,1.6349,1.63415,1.6343,13800000.0
2008-10-31 02:19:00,1.6344,1.6344,1.63425,1.63425,19200000.0
2008-10-31 02:20:00,1.63415,1.63455,1.63415,1.6345,48000000.0
2008-10-31 02:21:00,1.6345,1.6345,1.63395,1.63395,46200000.0
2008-10-31 02:22:00,1.63405,1.6341,1.634,1.6341,7200000.0
2008-10-31 02:23:00,1.63405,1.63405,1.6327,1.6327,55800000.0
2008-10-31 02:24:00,1.63275,1.63275,1.6287,1.629,110500000.0
2008-10-31 02:25:00,1.6291,1.6296,1.6288,1.62895,27600000.0
2008-10-31 02:26:00,1.6291,1.6297,1.6287,1.6297,26400000.0
2008-10-31 02:27:00,1.6299,1.6306,1.6287,1.6287,54800000.0
2008-10-31 02:28:00,1.6287,1.6287,1.62695,1.6274,89600000.0
2008-10-31 02:29:00,1.6274,1.6274,1.6255,1.6266,108500000.0
2008-10-31 02:30:00,1.6267,1.6267,1.6253,1.6253,55300000.0
2008-10-31 02:31:00,1.6253,1.62675,1.6247,1.6265,119600000.0
2008-10-31 02:32:00,1.62645,1.62675,1.62545,1.62545,33400000.0
2008-10-31 02:33:00,1.6256,1.62575,1.625,1.6256,29500000.0
2008-10-31 02:34:00,1.6256,1.6256,1.62385,1.6247,134200000.0
2008-10-31 02:35:00,1.6249,1.62515,1.6232,1.6247,132600000.0
2008-10-31 02:36:00,1.62485,1.6254,1.62445,1.6245,90200000.0
2008-10-31 02:37:00,1.6248,1.62485,1.6241,1.6243,64800000.0
2008-10-31 02:38:00,1.6243,1.6243,1.6233,1.6233,31200000.0
2008-10-31 02:39:00,1.6233,1.6238,1.62205,1.6233,65800000.0
2008-10-31 02:40:00,1.6233,1.6237,1.6233,1.6234,26400000.0
2008-10-31 02:41:00,1.6234,1.6246,1.6233,1.6244,76000000.0
2008-10-31 02:42:00,1.6244,1.6247,1.6244,1.6244,52900000.0
2008-10-31 02:43:00,1.6244,1.6248,1.6241,1.6243,58000000.0
2008-10-31 02:44:00,1.62455,1.62505,1.6242,1.62475,133200000.0
2008-10-31 02:45:00,1.62475,1.62605,1.6245,1.6249,150800000.0
2008-10-31 02:46:00,1.6251,1.62685,1.6251,1.6265,69800000.0
2008-10-31 02:47:00,1.6266,1.6266,1.62635,1.6265,110400000.0
2008-10-31 02:48:00,1.6265,1.6269,1.6265,1.6269,112900000.0
2008-10-31 02:49:00,1.6271,1.6272,1.6268,1.6269,54000000.0
2008-10-31 02:50:00,1.6269,1.6273,1.6268,1.6269,62400000.0
2008-10-31 02:51:00,1.6269,1.6269,1.6261,1.6266,66200000.0
2008-10-31 02:52:00,1.6266,1.6276,1.6266,1.6276,44500000.0
2008-10-31 02:53:00,1.6277,1.6284,1.6273,1.6284,61300000.0
2008-10-31 02:54:00,1.6285,1.62945,1.62815,1.6282,172200000.0
2008-10-31 02:55:00,1.62815,1.6289,1.62735,1.62835,126900000.0
2008-10-31 02:56:00,1.62835,1.6292,1.6273,1.62835,123800000.0
2008-10-31 02:57:00,1.62845,1.62885,1.62805,1.62885,30700000.0
2008-10-31 02:58:00,1.62825,1.6288,1.62775,1.62865,79700000.0
2008-10-31 02:59:00,1.6286,1.6286,1.6281,1.62845,56400000.0
2008-10-31 03:00:00,1.62835,1.62875,1.628,1.6283,63000000.0
2008-10-31 03:01:00,1.62758,1.6281,1.62745,1.62778,86500000.0
2008-10-31 03:02:00,1.6283,1.6285,1.6283,1.6285,11900000.0
2008-10-31 03:03:00,1.62865,1.62865,1.62745,1.62745,42200000.0
2008-10-31 03:04:00,1.6275,1.62835,1.62725,1.62725,59400000.0
2008-10-31 03:05:00,1.6276,1.62845,1.6274,1.62845,116700000.0
2008-10-31 03:06:00,1.62845,1.6293,1.62785,1.62925,163300000.0
2008-10-31 03:07:00,1.62935,1.62965,1.62905,1.6294,154300000.0
2008-10-31 03:08:00,1.6294,1.6307,1.6294,1.6307,62300000.0
2008-10-31 03:09:00,1.6307,1.6307,1.6288,1.62925,92000000.0
2008-10-31 03:10:00,1.62975,1.6304,1.62925,1.62925,42300000.0
2008-10-31 03:11:00,1.62975,1.6301,1.6293,1.6301,41200000.0
2008-10-31 03:12:00,1.6302,1.6303,1.6302,1.63025,19200000.0
2008-10-31 03:13:00,1.6302,1.63405,1.6295,1.6322,113200000.0
2008-10-31 03:14:00,1.632,1.63492,1.6318,1.6333,131000000.0
2008-10-31 03:15:00,1.6333,1.63505,1.6327,1.6346,133100000.0
2008-10-31 03:16:00,1.63415,1.6354,1.6338,1.6352,213200000.0
2008-10-31 03:17:00,1.6353,1.6353,1.63435,1.63445,265900000.0
2008-10-31 03:18:00,1.63435,1.6347,1.63435,1.6347,363600000.0
2008-10-31 03:19:00,1.6347,1.63535,1.6347,1.6352,46900000.0
2008-10-31 03:20:00,1.6352,1.6352,1.63425,1.63445,239300000.0
2008-10-31 03:21:00,1.63435,1.63445,1.63265,1.63315,88000000.0
2008-10-31 03:22:00,1.63325,1.6337,1.63295,1.63345,50400000.0
2008-10-31 03:23:00,1.6335,1.6335,1.6327,1.63285,81600000.0
2008-10-31 03:24:00,1.63295,1.6336,1.63195,1.6331,119500000.0
2008-10-31 03:25:00,1.633,1.63365,1.6323,1.63365,91300000.0
2008-10-31 03:26:00,1.63365,1.6338,1.63245,1.63285,139900000.0
2008-10-31 03:27:00,1.63285,1.63315,1.63175,1.6328,140100000.0
2008-10-31 03:28:00,1.63285,1.6334,1.63285,1.63315,69600000.0
2008-10-31 03:29:00,1.6328,1.6333,1.63255,1.6329,52600000.0
2008-10-31 03:30:00,1.6329,1.6335,1.63275,1.6332,157000000.0
2008-10-31 03:31:00,1.6332,1.6332,1.6328,1.6329,60300000.0
2008-10-31 03:32:00,1.6331,1.6331,1.63285,1.6329,76400000.0
2008-10-31 03:33:00,1.6329,1.6329,1.63275,1.6329,49300000.0
2008-10-31 03:34:00,1.6329,1.6332,1.6329,1.6332,39200000.0
2008-10-31 03:35:00,1.6334,1.6334,1.63265,1.6328,24900000.0
2008-10-31 03:36:00,1.6329,1.6331,1.6329,1.6331,14400000.0
2008-10-31 03:37:00,1.6333,1.6338,1.633,1.63325,61800000.0
2008-10-31 03:38:00,1.6333,1.6334,1.6327,1.6329,77900000.0
2008-10-31 03:39:00,1.63275,1.63275,1.63255,1.63255,9600000.0
2008-10-31 03:40:00,1.6326,1.6326,1.63175,1.63185,53900000.0
2008-10-31 03:41:00,1.6322,1.6323,1.63175,1.6319,33800000.0
2008-10-31 03:42:00,1.6319,1.6319,1.6319,1.6319,14100000.0
2008-10-31 03:43:00,1.6319,1.63235,1.6307,1.6313,168399999.0
2008-10-31 03:44:00,1.63105,1.6317,1.6307,1.6309,174100000.0
2008-10-31 03:45:00,1.6309,1.6318,1.63075,1.6309,65500000.0
2008-10-31 03:46:00,1.6309,1.6309,1.6267,1.6275,214600000.0
2008-10-31 03:47:00,1.62725,1.6278,1.62685,1.6277,88900000.0
2008-10-31 03:48:00,1.6277,1.62875,1.6274,1.6287,70300000.0
2008-10-31 03:49:00,1.6289,1.6289,1.6283,1.6285,44100000.0
2008-10-31 03:50:00,1.62835,1.6294,1.6279,1.62915,114700000.0
2008-10-31 03:51:00,1.62915,1.62915,1.6283,1.62895,60600000.0
2008-10-31 03:52:00,1.629,1.62975,1.6278,1.62975,68400000.0
2008-10-31 03:53:00,1.62975,1.63015,1.62885,1.62985,64200000.0
2008-10-31 03:54:00,1.62975,1.6304,1.629,1.6292,50400000.0
2008-10-31 03:55:00,1.62975,1.62975,1.6288,1.62885,11500000.0
2008-10-31 03:56:00,1.629,1.629,1.629,1.629,1200000.0
2008-10-31 03:57:00,1.62915,1.6305,1.62885,1.63035,46400000.0
2008-10-31 03:58:00,1.6304,1.6309,1.6292,1.63055,76000000.0
2008-10-31 03:59:00,1.6303,1.63065,1.6296,1.63055,48000000.0
2008-10-31 04:00:00,1.6306,1.6306,1.63,1.6305,76800000.0
2008-10-31 04:01:00,1.6305,1.6308,1.63045,1.6306,39600000.0
2008-10-31 04:02:00,1.63065,1.6313,1.63015,1.6313,31100000.0
2008-10-31 04:03:00,1.63135,1.63325,1.63045,1.6305,105800000.0
2008-10-31 04:04:00,1.62984,1.63062,1.62977,1.62988,125200000.0
2008-10-31 04:05:00,1.62967,1.63041,1.6294,1.62971,102000001.0
2008-10-31 04:06:00,1.6301,1.63085,1.6298,1.63085,12200000.0
2008-10-31 04:07:00,1.6309,1.63105,1.6303,1.6303,21700000.0
2008-10-31 04:08:00,1.63085,1.63385,1.63085,1.63365,55200000.0
2008-10-31 04:09:00,1.63375,1.63405,1.63355,1.63405,52800000.0
2008-10-31 04:10:00,1.6344,1.63495,1.6328,1.6328,128800000.0
2008-10-31 04:11:00,1.6333,1.63345,1.6318,1.6318,43100000.0
2008-10-31 04:12:00,1.6323,1.633,1.63205,1.6321,28300000.0
2008-10-31 04:13:00,1.632,1.63275,1.63125,1.63275,20200000.0
2008-10-31 04:14:00,1.6329,1.6329,1.6329,1.6329,5000000.0
2008-10-31 04:15:00,1.6329,1.6329,1.6329,1.6329,3000000.0
2008-10-31 04:16:00,1.6329,1.6329,1.6329,1.6329,9000000.0
2008-10-31 04:17:00,1.6329,1.6329,1.6329,1.6329,3000000.0
2008-10-31 04:18:00,1.6328,1.6328,1.63245,1.6325,3200000.0
2008-10-31 04:19:00,1.63235,1.63255,1.63225,1.63225,24600000.0
2008-10-31 04:20:00,1.6318,1.6321,1.6311,1.6314,32500000.0
2008-10-31 04:21:00,1.63145,1.6318,1.6314,1.63175,8400000.0
2008-10-31 04:22:00,1.63135,1.6314,1.63065,1.63065,23500000.0
2008-10-31 04:23:00,1.6307,1.631,1.63055,1.631,27600000.0
2008-10-31 04:24:00,1.63095,1.63115,1.6304,1.6305,26400000.0
2008-10-31 04:25:00,1.6305,1.6307,1.6305,1.6305,12000000.0
2008-10-31 04:26:00,1.63055,1.63055,1.62985,1.62985,13200000.0
2008-10-31 04:27:00,1.62995,1.63065,1.62995,1.63025,31200000.0
2008-10-31 04:28:00,1.6304,1.6314,1.6304,1.6314,18000000.0
2008-10-31 04:29:00,1.6311,1.63165,1.6311,1.63165,14400000.0
2008-10-31 04:30:00,1.63125,1.6317,1.63125,1.6317,5000000.0
2008-10-31 04:31:00,1.63175,1.63175,1.6314,1.6314,4600000.0
2008-10-31 04:32:00,1.63115,1.6317,1.63115,1.6317,6200000.0
2008-10-31 04:33:00,1.63175,1.63235,1.63175,1.63215,34700000.0
2008-10-31 04:34:00,1.63215,1.63235,1.63145,1.63165,26800000.0
2008-10-31 04:35:00,1.63185,1.6327,1.63165,1.6324,67600000.0
2008-10-31 04:36:00,1.6324,1.63245,1.6321,1.63215,47800000.0
2008-10-31 04:37:00,1.63215,1.63215,1.63215,1.63215,5600000.0
2008-10-31 04:38:00,1.63215,1.6322,1.63175,1.63185,30500000.0
2008-10-31 04:39:00,1.63185,1.63185,1.6308,1.6318,97100000.0
2008-10-31 04:40:00,1.6318,1.6318,1.6306,1.63165,73400000.0
2008-10-31 04:41:00,1.63165,1.63165,1.63155,1.63165,12000000.0
2008-10-31 04:42:00,1.63165,1.6322,1.63115,1.63175,25600000.0
2008-10-31 04:43:00,1.632,1.63215,1.63155,1.63175,16400000.0
2008-10-31 04:44:00,1.63175,1.63185,1.63165,1.63165,25800000.0
2008-10-31 04:45:00,1.63165,1.6317,1.63165,1.63165,34200000.0
2008-10-31 04:46:00,1.63165,1.63185,1.63145,1.63175,43300000.0
2008-10-31 04:47:00,1.6317,1.63595,1.6317,1.63595,148100000.0
2008-10-31 04:48:00,1.6361,1.6386,1.63605,1.63815,117700000.0
2008-10-31 04:49:00,1.6382,1.64693,1.6382,1.64125,121800000.0
2008-10-31 04:50:00,1.64155,1.64425,1.64,1.64035,38400000.0
2008-10-31 04:51:00,1.6404,1.6404,1.63795,1.63795,47100000.0
2008-10-31 04:52:00,1.6379,1.6385,1.63755,1.6384,38400000.0
2008-10-31 04:53:00,1.6384,1.6384,1.6367,1.6367,25200000.0
2008-10-31 04:54:00,1.6369,1.6369,1.6369,1.6369,9600000.0
2008-10-31 04:55:00,1.63705,1.63755,1.63705,1.63755,6000000.0
2008-10-31 04:56:00,1.63755,1.63755,1.63755,1.63755,2400000.0
2008-10-31 04:57:00,1.6375,1.63755,1.63655,1.6369,52500000.0
2008-10-31 04:58:00,1.6369,1.6369,1.6356,1.63575,94500000.0
2008-10-31 04:59:00,1.63575,1.637,1.63575,1.6365,113400000.0
2008-10-31 05:00:00,1.63655,1.6367,1.6361,1.6366,49800000.0
2008-10-31 05:01:00,1.63655,1.63665,1.63575,1.63595,22500000.0
2008-10-31 05:02:00,1.6362,1.63685,1.6356,1.63685,52800000.0
2008-10-31 05:03:00,1.63695,1.6372,1.6361,1.63715,47000000.0
2008-10-31 05:04:00,1.6373,1.63755,1.6367,1.6369,53700000.0
2008-10-31 05:05:00,1.6369,1.637,1.6369,1.637,11200000.0
2008-10-31 05:06:00,1.6371,1.6385,1.6371,1.6385,48800000.0
2008-10-31 05:07:00,1.6385,1.63925,1.63845,1.639,97400000.0
2008-10-31 05:08:00,1.63905,1.6395,1.63895,1.6394,60500000.0
2008-10-31 05:09:00,1.6395,1.6402,1.639,1.6394,82700000.0
2008-10-31 05:10:00,1.6393,1.6394,1.6376,1.6376,105400000.0
2008-10-31 05:11:00,1.6376,1.6376,1.63595,1.63625,76900000.0
2008-10-31 05:12:00,1.63585,1.636,1.63585,1.63595,3600000.0
2008-10-31 05:13:00,1.63595,1.63595,1.63555,1.63555,12000000.0
2008-10-31 05:14:00,1.63565,1.63565,1.6329,1.63355,98100000.0
2008-10-31 05:15:00,1.6335,1.6367,1.63345,1.6362,127300000.0
2008-10-31 05:16:00,1.6362,1.6362,1.63485,1.63525,31200000.0
2008-10-31 05:17:00,1.63545,1.63585,1.63485,1.635,38400000.0
2008-10-31 05:18:00,1.63505,1.63545,1.635,1.6352,44400000.0
2008-10-31 05:19:00,1.6352,1.63575,1.6352,1.6357,115800000.0
2008-10-31 05:20:00,1.6357,1.6361,1.6357,1.63595,103200000.0
2008-10-31 05:21:00,1.63595,1.63715,1.63585,1.63715,86700000.0
2008-10-31 05:22:00,1.6371,1.63715,1.6361,1.6362,200900000.0
2008-10-31 05:23:00,1.6362,1.6364,1.6358,1.6364,99500000.0
2008-10-31 05:24:00,1.6364,1.6365,1.63535,1.63545,103900000.0
2008-10-31 05:25:00,1.63545,1.63565,1.63545,1.6356,43200000.0
2008-10-31 05:26:00,1.6356,1.6364,1.63555,1.63565,148500000.0
2008-10-31 05:27:00,1.63575,1.63575,1.6355,1.63565,56400000.0
2008-10-31 05:28:00,1.63565,1.63575,1.6355,1.6356,96600000.0
2008-10-31 05:29:00,1.6356,1.6359,1.6351,1.63525,151800000.0
2008-10-31 05:30:00,1.63525,1.6357,1.63525,1.6357,36000000.0
2008-10-31 05:31:00,1.63565,1.636,1.6352,1.63535,37800000.0
2008-10-31 05:32:00,1.6353,1.63595,1.6353,1.63595,28600000.0
2008-10-31 05:33:00,1.63595,1.63595,1.6359,1.6359,84900000.0
2008-10-31 05:34:00,1.6359,1.63595,1.6359,1.63595,129900000.0
2008-10-31 05:35:00,1.63595,1.63625,1.6358,1.6362,117600000.0
2008-10-31 05:36:00,1.6362,1.6362,1.63585,1.63595,42000000.0
2008-10-31 05:37:00,1.63595,1.63595,1.63595,1.63595,15600000.0
2008-10-31 05:38:00,1.63595,1.63615,1.63595,1.6361,27600000.0
2008-10-31 05:39:00,1.63605,1.6367,1.63585,1.6363,99000000.0
2008-10-31 05:40:00,1.6363,1.6366,1.6363,1.63645,46800000.0
2008-10-31 05:41:00,1.63645,1.6365,1.63585,1.636,99200000.0
2008-10-31 05:42:00,1.636,1.63605,1.636,1.636,160700000.0
2008-10-31 05:43:00,1.636,1.63605,1.63595,1.63605,38300000.0
2008-10-31 05:44:00,1.63605,1.63605,1.6352,1.6352,60500000.0
2008-10-31 05:45:00,1.6352,1.6352,1.63485,1.63495,49200000.0
2008-10-31 05:46:00,1.63495,1.63555,1.6349,1.63555,134200000.0
2008-10-31 05:47:00,1.6355,1.6355,1.63525,1.6353,23500000.0
2008-10-31 05:48:00,1.6352,1.63545,1.63505,1.63515,15600000.0
2008-10-31 05:49:00,1.6351,1.6352,1.6351,1.6352,4800000.0
2008-10-31 05:50:00,1.6352,1.63665,1.63475,1.6364,74500000.0
2008-10-31 05:51:00,1.6364,1.6369,1.63505,1.6369,72600000.0
2008-10-31 05:52:00,1.6369,1.6374,1.6369,1.6374,53700000.0
2008-10-31 05:53:00,1.6374,1.6387,1.6371,1.6384,70200000.0
2008-10-31 05:54:00,1.6384,1.63845,1.6384,1.6384,163100000.0
2008-10-31 05:55:00,1.6384,1.6384,1.63755,1.6377,92900000.0
2008-10-31 05:56:00,1.6377,1.6377,1.6377,1.6377,35000000.0
2008-10-31 05:57:00,1.6377,1.6377,1.6377,1.6377,21000000.0
2008-10-31 05:58:00,1.6377,1.6377,1.6377,1.6377,24000000.0
2008-10-31 05:59:00,1.6377,1.6382,1.6377,1.6382,33200000.0
2008-10-31 06:00:00,1.6385,1.63865,1.63845,1.63865,22800000.0
2008-10-31 06:01:00,1.63865,1.6387,1.6383,1.6384,22100000.0
2008-10-31 06:02:00,1.63845,1.63885,1.6384,1.63885,24900000.0
2008-10-31 06:03:00,1.63885,1.63885,1.63755,1.6384,46500000.0
2008-10-31 06:04:00,1.63855,1.63865,1.637,1.637,18700000.0
2008-10-31 06:05:00,1.63715,1.6372,1.63625,1.6364,39200000.0
2008-10-31 06:06:00,1.6364,1.6366,1.6364,1.6364,39400000.0
2008-10-31 06:07:00,1.63645,1.63685,1.6364,1.6367,24600000.0
2008-10-31 06:08:00,1.63675,1.63695,1.63655,1.63675,48000000.0
2008-10-31 06:09:00,1.6369,1.6369,1.63675,1.63675,4800000.0
2008-10-31 06:10:00,1.6364,1.6365,1.6354,1.6361,26900000.0
2008-10-31 06:11:00,1.6351,1.6351,1.6351,1.6351,1200000.0
2008-10-31 06:12:00,1.6344,1.63558,1.6342,1.63475,20400000.0
2008-10-31 06:13:00,1.63465,1.6347,1.6343,1.6343,45900000.0
2008-10-31 06:14:00,1.6344,1.63515,1.6344,1.63515,31800000.0
2008-10-31 06:15:00,1.63515,1.63555,1.6342,1.6346,50200000.0
2008-10-31 06:16:00,1.63465,1.6354,1.6345,1.6354,31200000.0
2008-10-31 06:17:00,1.63505,1.6351,1.6345,1.6347,41400000.0
2008-10-31 06:18:00,1.63475,1.63505,1.63425,1.6344,159900000.0
2008-10-31 06:19:00,1.63475,1.63705,1.63415,1.6349,135500000.0
2008-10-31 06:20:00,1.6349,1.63525,1.6348,1.6349,64100000.0
2008-10-31 06:21:00,1.6349,1.635,1.6349,1.635,74700000.0
2008-10-31 06:22:00,1.635,1.635,1.63395,1.6343,57700000.0
2008-10-31 06:23:00,1.6345,1.63455,1.6333,1.63345,45500000.0
2008-10-31 06:24:00,1.63345,1.63345,1.6332,1.6333,34600000.0
2008-10-31 06:25:00,1.63315,1.63485,1.63095,1.6342,95300000.0
2008-10-31 06:26:00,1.6342,1.6343,1.6342,1.6343,33000000.0
2008-10-31 06:27:00,1.6343,1.6343,1.63285,1.63285,32400000.0
2008-10-31 06:28:00,1.6328,1.6331,1.63225,1.63225,66000000.0
2008-10-31 06:29:00,1.6324,1.63405,1.6324,1.63405,234000000.0
2008-10-31 06:30:00,1.63365,1.63375,1.63355,1.63355,15600000.0
2008-10-31 06:31:00,1.63375,1.63525,1.63375,1.635,51700000.0
2008-10-31 06:32:00,1.635,1.635,1.635,1.635,39600000.0
2008-10-31 06:33:00,1.635,1.63525,1.635,1.63525,16200000.0
2008-10-31 06:34:00,1.63525,1.63725,1.63505,1.63725,37600000.0
2008-10-31 06:35:00,1.63725,1.63725,1.63585,1.63595,32500000.0
2008-10-31 06:36:00,1.63635,1.63675,1.63575,1.6361,17300000.0
2008-10-31 06:37:00,1.6362,1.6369,1.6362,1.6364,51000000.0
2008-10-31 06:38:00,1.6365,1.63795,1.6363,1.6373,55600000.0
2008-10-31 06:39:00,1.6373,1.63795,1.6369,1.637,66700000.0
2008-10-31 06:40:00,1.637,1.6375,1.637,1.6375,25400000.0
2008-10-31 06:41:00,1.6375,1.63835,1.6373,1.6373,6700000.0
2008-10-31 06:42:00,1.6375,1.63825,1.63735,1.63735,47900000.0
2008-10-31 06:43:00,1.6375,1.6375,1.6375,1.6375,5000000.0
2008-10-31 06:44:00,1.6375,1.6375,1.6375,1.6375,12000000.0
2008-10-31 06:45:00,1.6375,1.63765,1.6375,1.6375,15000000.0
2008-10-31 06:46:00,1.6375,1.6376,1.6375,1.63755,13000000.0
2008-10-31 06:47:00,1.6375,1.63815,1.6375,1.63785,28800000.0
2008-10-31 06:48:00,1.63785,1.63825,1.63785,1.6382,46200000.0
2008-10-31 06:49:00,1.6382,1.63845,1.6382,1.63845,32500000.0
2008-10-31 06:50:00,1.63845,1.63845,1.63825,1.63825,47800000.0
2008-10-31 06:51:00,1.6382,1.6382,1.63815,1.63815,11600000.0
2008-10-31 06:52:00,1.6381,1.6381,1.63775,1.63775,25800000.0
2008-10-31 06:53:00,1.63775,1.63775,1.6377,1.6377,44400000.0
2008-10-31 06:54:00,1.6377,1.6377,1.6377,1.6377,2000000.0
2008-10-31 06:55:00,1.6377,1.63775,1.63765,1.63775,18000000.0
2008-10-31 06:56:00,1.63775,1.63795,1.6376,1.6378,34400000.0
2008-10-31 06:57:00,1.6377,1.6377,1.6377,1.6377,2000000.0
2008-10-31 06:58:00,1.6377,1.638,1.63355,1.63508,43400000.0
2008-10-31 06:59:00,1.63415,1.6348,1.6289,1.6289,180500000.0
2008-10-31 07:00:00,1.6289,1.6321,1.6258,1.6321,96600000.0
2008-10-31 07:01:00,1.631,1.63262,1.6307,1.6318,60600000.0
2008-10-31 07:02:00,1.63105,1.63528,1.63105,1.6335,652800000.0
2008-10-31 07:03:00,1.63425,1.6386,1.6327,1.63362,127400000.0
2008-10-31 07:04:00,1.6325,1.63565,1.6325,1.63435,95300000.0
2008-10-31 07:05:00,1.6345,1.6362,1.6331,1.63375,348700000.0
2008-10-31 07:06:00,1.6333,1.63675,1.6333,1.63675,208600000.0
2008-10-31 07:07:00,1.63615,1.6396,1.6356,1.6396,90800000.0
2008-10-31 07:08:00,1.6396,1.6396,1.6365,1.6372,123600000.0
2008-10-31 07:09:00,1.6372,1.6375,1.63625,1.6364,117300000.0
2008-10-31 07:10:00,1.63665,1.6369,1.6353,1.6353,40300000.0
2008-10-31 07:11:00,1.63605,1.63634,1.63549,1.63594,218800000.0
2008-10-31 07:12:00,1.6354,1.6354,1.6354,1.6354,1800000.0
2008-10-31 07:13:00,1.6354,1.6354,1.63475,1.63475,27700000.0
2008-10-31 07:14:00,1.6351,1.63585,1.6349,1.6351,79800000.0
2008-10-31 07:15:00,1.635,1.6364,1.635,1.6364,83900000.0
2008-10-31 07:16:00,1.63635,1.6364,1.6361,1.6363,104900000.0
2008-10-31 07:17:00,1.6363,1.6363,1.63615,1.63625,96000000.0
2008-10-31 07:18:00,1.6363,1.6363,1.63615,1.6363,60000000.0
2008-10-31 07:19:00,1.6363,1.63675,1.63615,1.6363,36100000.0
2008-10-31 07:20:00,1.6363,1.63645,1.6363,1.63645,20400000.0
2008-10-31 07:21:00,1.63645,1.63645,1.63645,1.63645,2400000.0
2008-10-31 07:22:00,1.63645,1.6365,1.6364,1.63645,7200000.0
2008-10-31 07:23:00,1.63645,1.6365,1.63645,1.6365,16800000.0
2008-10-31 07:24:00,1.6365,1.6368,1.63645,1.63675,10800000.0
2008-10-31 07:25:00,1.6367,1.6368,1.6362,1.6363,121200000.0
2008-10-31 07:26:00,1.6363,1.63635,1.6363,1.6363,181800000.0
2008-10-31 07:27:00,1.6363,1.6363,1.6362,1.6363,104000000.0
2008-10-31 07:28:00,1.6363,1.6363,1.6362,1.63625,34600000.0
2008-10-31 07:29:00,1.63625,1.63635,1.63625,1.6363,65400000.0
2008-10-31 07:30:00,1.63635,1.6364,1.63635,1.6364,11400000.0
2008-10-31 07:31:00,1.63645,1.63665,1.635,1.6354,440599998.0
2008-10-31 07:32:00,1.63555,1.6362,1.63555,1.63565,85800000.0
2008-10-31 07:33:00,1.63565,1.63565,1.63455,1.63455,278599999.0
2008-10-31 07:34:00,1.6347,1.6365,1.6339,1.6361,187000000.0
2008-10-31 07:35:00,1.6361,1.6361,1.6344,1.6352,155200000.0
2008-10-31 07:36:00,1.6352,1.6355,1.6336,1.6338,224200000.0
2008-10-31 07:37:00,1.6338,1.63485,1.63355,1.63485,152500000.0
2008-10-31 07:38:00,1.6347,1.63635,1.6341,1.63435,168500000.0
2008-10-31 07:39:00,1.6345,1.6354,1.63405,1.6342,239000000.0
2008-10-31 07:40:00,1.6342,1.6342,1.6342,1.6342,108000000.0
2008-10-31 07:41:00,1.6342,1.6342,1.6342,1.6342,12000000.0
2008-10-31 07:42:00,1.6342,1.6344,1.6342,1.6343,18000000.0
2008-10-31 07:43:00,1.6343,1.6352,1.63375,1.6346,180000000.0
2008-10-31 07:44:00,1.63465,1.63525,1.63465,1.63525,22800000.0
2008-10-31 07:45:00,1.63525,1.6356,1.63515,1.6354,28800000.0
2008-10-31 07:46:00,1.63535,1.6358,1.6352,1.6358,132100000.0
2008-10-31 07:47:00,1.6358,1.6358,1.6358,1.6358,6000000.0
2008-10-31 07:48:00,1.6358,1.6358,1.6347,1.63525,68200000.0
2008-10-31 07:49:00,1.63525,1.63545,1.6352,1.6353,121900000.0
2008-10-31 07:50:00,1.6353,1.6353,1.63455,1.6348,57900000.0
2008-10-31 07:51:00,1.6348,1.6348,1.6344,1.6344,43200000.0
2008-10-31 07:52:00,1.6346,1.6346,1.6346,1.6346,3600000.0
2008-10-31 07:53:00,1.63436,1.63452,1.63382,1.63439,169400000.0
2008-10-31 07:54:00,1.63396,1.63477,1.63385,1.6343,142200000.0
2008-10-31 07:55:00,1.6346,1.6346,1.6346,1.6346,7200000.0
2008-10-31 07:56:00,1.63484,1.63497,1.63432,1.63471,126600000.0
2008-10-31 07:57:00,1.6343,1.63466,1.63419,1.63461,129300000.0
2008-10-31 07:58:00,1.63495,1.63535,1.63495,1.63535,11500000.0
2008-10-31 07:59:00,1.6351,1.6351,1.6351,1.6351,4800000.0
2008-10-31 08:00:00,1.6351,1.6351,1.635,1.6351,10800000.0
2008-10-31 08:01:00,1.6351,1.6351,1.6351,1.6351,9600000.0
2008-10-31 08:02:00,1.6351,1.6354,1.63425,1.63485,59600000.0
2008-10-31 08:03:00,1.635,1.635,1.63425,1.635,54000000.0
2008-10-31 08:04:00,1.635,1.635,1.635,1.635,36000000.0
2008-10-31 08:05:00,1.635,1.635,1.635,1.635,24000000.0
2008-10-31 08:06:00,1.635,1.63515,1.635,1.635,93200000.0
2008-10-31 08:07:00,1.635,1.635,1.63455,1.63465,35700000.0
2008-10-31 08:08:00,1.6343,1.6348,1.6343,1.6348,70400000.0
2008-10-31 08:09:00,1.6348,1.6348,1.6345,1.6348,126500000.0
2008-10-31 08:10:00,1.6347,1.6348,1.6341,1.6342,248800000.0
2008-10-31 08:11:00,1.6342,1.63435,1.63415,1.63435,111000000.0
2008-10-31 08:12:00,1.6343,1.63445,1.63425,1.63445,69000000.0
2008-10-31 08:13:00,1.6345,1.63495,1.6344,1.6344,25800000.0
2008-10-31 08:14:00,1.6346,1.6352,1.6346,1.635,99400000.0
2008-10-31 08:15:00,1.63505,1.6351,1.6346,1.6349,87000000.0
2008-10-31 08:16:00,1.6349,1.635,1.6345,1.6345,18600000.0
2008-10-31 08:17:00,1.63465,1.635,1.63465,1.6347,30600000.0
2008-10-31 08:18:00,1.6347,1.6347,1.6345,1.6346,110400000.0
2008-10-31 08:19:00,1.6346,1.6346,1.6343,1.6344,271200000.0
2008-10-31 08:20:00,1.6343,1.6344,1.6343,1.6344,313800000.0
2008-10-31 08:21:00,1.6344,1.6344,1.63245,1.6334,197400001.0
2008-10-31 08:22:00,1.6334,1.63385,1.63275,1.6336,114700000.0
2008-10-31 08:23:00,1.63365,1.6343,1.63325,1.6336,150800000.0
2008-10-31 08:24:00,1.6336,1.63385,1.63325,1.63335,99000000.0
2008-10-31 08:25:00,1.6333,1.63355,1.6332,1.63335,112200000.0
2008-10-31 08:26:00,1.63335,1.63335,1.6332,1.6333,84000000.0
2008-10-31 08:27:00,1.6333,1.6333,1.6311,1.6311,491600004.0
2008-10-31 08:28:00,1.631,1.631,1.6292,1.6297,195600000.0
2008-10-31 08:29:00,1.6297,1.6312,1.62955,1.6306,178200000.0
2008-10-31 08:30:00,1.63065,1.6309,1.6302,1.6302,137400000.0
2008-10-31 08:31:00,1.6304,1.63165,1.6304,1.63115,95300000.0
2008-10-31 08:32:00,1.6314,1.63145,1.6313,1.6313,42000000.0
2008-10-31 08:33:00,1.63155,1.6316,1.63155,1.6316,2400000.0
2008-10-31 08:34:00,1.63175,1.63175,1.63085,1.6311,459000000.0
2008-10-31 08:35:00,1.6311,1.6311,1.6295,1.62975,370099999.0
2008-10-31 08:36:00,1.6297,1.6299,1.6289,1.62905,147000000.0
2008-10-31 08:37:00,1.62905,1.6292,1.6285,1.6287,120000000.0
2008-10-31 08:38:00,1.62885,1.62905,1.62695,1.6271,142600000.0
2008-10-31 08:39:00,1.6271,1.6271,1.6251,1.6262,139800000.0
2008-10-31 08:40:00,1.6263,1.62755,1.62565,1.62755,159200000.0
2008-10-31 08:41:00,1.6279,1.6319,1.6279,1.62985,288100000.0
2008-10-31 08:42:00,1.6299,1.6299,1.62905,1.62905,94200000.0
2008-10-31 08:43:00,1.62905,1.62925,1.6286,1.6286,67800000.0
2008-10-31 08:44:00,1.6286,1.6288,1.62815,1.62815,36000000.0
2008-10-31 08:45:00,1.6283,1.6287,1.6275,1.6276,81500000.0
2008-10-31 08:46:00,1.6276,1.62775,1.62635,1.6265,413800000.0
2008-10-31 08:47:00,1.6265,1.6265,1.62515,1.62605,365700000.0
2008-10-31 08:48:00,1.62625,1.6272,1.6257,1.6264,132400001.0
2008-10-31 08:49:00,1.6264,1.6268,1.6262,1.6264,31600000.0
2008-10-31 08:50:00,1.6254,1.6259,1.6252,1.62535,96200000.0
2008-10-31 08:51:00,1.62545,1.6259,1.6254,1.6256,81800000.0
2008-10-31 08:52:00,1.62565,1.6266,1.6254,1.6256,157700000.0
2008-10-31 08:53:00,1.62575,1.62575,1.6242,1.6247,281200000.0
2008-10-31 08:54:00,1.6246,1.62545,1.6239,1.62395,147100000.0
2008-10-31 08:55:00,1.62395,1.62595,1.62395,1.62585,185200000.0
2008-10-31 08:56:00,1.62585,1.62665,1.6256,1.6264,177800000.0
2008-10-31 08:57:00,1.6265,1.6266,1.6248,1.62535,229000000.0
2008-10-31 08:58:00,1.62535,1.6254,1.6242,1.6243,314200000.0
2008-10-31 08:59:00,1.6243,1.6255,1.62355,1.62405,266400000.0
2008-10-31 09:00:00,1.6242,1.6242,1.62295,1.62385,142300000.0
2008-10-31 09:01:00,1.6239,1.62505,1.6239,1.6247,217200000.0
2008-10-31 09:02:00,1.6247,1.6247,1.62195,1.62195,596800001.0
2008-10-31 09:03:00,1.62195,1.6222,1.6178,1.6178,284100000.0
2008-10-31 09:04:00,1.61825,1.6192,1.61725,1.6175,162700000.0
2008-10-31 09:05:00,1.6175,1.61955,1.6175,1.61945,228800000.0
2008-10-31 09:06:00,1.6196,1.62025,1.61915,1.6192,145200000.0
2008-10-31 09:07:00,1.6193,1.6207,1.61915,1.6206,211200000.0
2008-10-31 09:08:00,1.6207,1.6211,1.6188,1.61945,208200000.0
2008-10-31 09:09:00,1.6194,1.62035,1.6189,1.6197,128200000.0
2008-10-31 09:10:00,1.6198,1.61985,1.6193,1.6193,30200000.0
2008-10-31 09:11:00,1.6193,1.6205,1.6193,1.6205,240899998.0
2008-10-31 09:12:00,1.6206,1.6215,1.6191,1.6206,304500000.0
2008-10-31 09:13:00,1.6204,1.6208,1.62035,1.6207,183500000.0
2008-10-31 09:14:00,1.6207,1.6207,1.61925,1.61925,325100000.0
2008-10-31 09:15:00,1.6194,1.61985,1.618,1.61965,177600000.0
2008-10-31 09:16:00,1.6193,1.6205,1.6193,1.61935,164100000.0
2008-10-31 09:17:00,1.61935,1.62015,1.6183,1.6196,151500000.0
2008-10-31 09:18:00,1.6196,1.61965,1.6177,1.6178,301200000.0
2008-10-31 09:19:00,1.6178,1.6178,1.61635,1.61645,230200000.0
2008-10-31 09:20:00,1.61645,1.61735,1.6164,1.61735,253800000.0
2008-10-31 09:21:00,1.6174,1.6181,1.6167,1.617,862599978.0
2008-10-31 09:22:00,1.617,1.61765,1.617,1.6176,129400000.0
2008-10-31 09:23:00,1.6176,1.6183,1.6176,1.6176,204200000.0
2008-10-31 09:24:00,1.6176,1.61815,1.61715,1.61775,571500000.0
2008-10-31 09:25:00,1.61775,1.6181,1.61625,1.61625,282499994.0
2008-10-31 09:26:00,1.6164,1.61715,1.6161,1.6165,155900000.0
2008-10-31 09:27:00,1.61665,1.61725,1.6166,1.6166,465500000.0
2008-10-31 09:28:00,1.6166,1.6166,1.6164,1.6164,246000000.0
2008-10-31 09:29:00,1.6164,1.6168,1.6164,1.61665,27600000.0
2008-10-31 09:30:00,1.61675,1.61835,1.61675,1.61805,79800000.0
2008-10-31 09:31:00,1.6182,1.6184,1.61665,1.6168,396000000.0
2008-10-31 09:32:00,1.6168,1.6171,1.61635,1.6165,305700000.0
2008-10-31 09:33:00,1.6167,1.61745,1.61625,1.617,93000000.0
2008-10-31 09:34:00,1.6169,1.6171,1.6169,1.6171,13400000.0
2008-10-31 09:35:00,1.6171,1.6171,1.6162,1.61635,110900000.0
2008-10-31 09:36:00,1.61635,1.61765,1.6163,1.6175,89700000.0
2008-10-31 09:37:00,1.61695,1.61755,1.61665,1.61745,286600000.0
2008-10-31 09:38:00,1.61745,1.6177,1.6173,1.6177,98800000.0
2008-10-31 09:39:00,1.6177,1.6182,1.61755,1.6181,138000000.0
2008-10-31 09:40:00,1.6181,1.6181,1.61635,1.617,180200000.0
2008-10-31 09:41:00,1.61695,1.61775,1.6168,1.61725,191500000.0
2008-10-31 09:42:00,1.6174,1.61755,1.61585,1.61585,219600000.0
2008-10-31 09:43:00,1.61585,1.616,1.61515,1.6155,148200000.0
2008-10-31 09:44:00,1.6155,1.61565,1.6134,1.6135,346800001.0
2008-10-31 09:45:00,1.6135,1.6136,1.61075,1.61245,270000000.0
2008-10-31 09:46:00,1.61245,1.613,1.6122,1.613,220400000.0
2008-10-31 09:47:00,1.613,1.61305,1.61175,1.6126,338700000.0
2008-10-31 09:48:00,1.6126,1.6135,1.6119,1.6135,174000000.0
2008-10-31 09:49:00,1.6135,1.6143,1.61345,1.6143,25600000.0
2008-10-31 09:50:00,1.61435,1.61445,1.61415,1.6144,89400000.0
2008-10-31 09:51:00,1.61465,1.61605,1.61455,1.61605,138000000.0
2008-10-31 09:52:00,1.616,1.61695,1.6151,1.61545,167500000.0
2008-10-31 09:53:00,1.61555,1.6156,1.61385,1.6144,247200000.0
2008-10-31 09:54:00,1.6146,1.61545,1.61445,1.6145,39500000.0
2008-10-31 09:55:00,1.61415,1.6158,1.61415,1.61545,133600000.0
2008-10-31 09:56:00,1.6155,1.6165,1.6155,1.6164,96000000.0
2008-10-31 09:57:00,1.6164,1.6168,1.6155,1.6167,175000000.0
2008-10-31 09:58:00,1.61665,1.617,1.61605,1.61675,189200000.0
2008-10-31 09:59:00,1.61675,1.61685,1.61605,1.6161,209200000.0
2008-10-31 10:00:00,1.6161,1.6171,1.61575,1.6168,328200000.0
2008-10-31 10:01:00,1.61635,1.6192,1.61635,1.6192,351599996.0
2008-10-31 10:02:00,1.6192,1.6198,1.6191,1.6191,170500000.0
2008-10-31 10:03:00,1.61825,1.6193,1.618,1.61915,161100000.0
2008-10-31 10:04:00,1.619,1.61945,1.61825,1.61915,270800000.0
2008-10-31 10:05:00,1.6192,1.61975,1.6191,1.61935,188200000.0
2008-10-31 10:06:00,1.61935,1.6195,1.61915,1.61915,159600000.0
2008-10-31 10:07:00,1.61915,1.61965,1.61915,1.61945,132400000.0
2008-10-31 10:08:00,1.6194,1.6198,1.61935,1.6196,193600000.0
2008-10-31 10:09:00,1.6195,1.6202,1.61925,1.6202,217900000.0
2008-10-31 10:10:00,1.62015,1.62055,1.61945,1.6205,122200000.0
2008-10-31 10:11:00,1.6205,1.62085,1.62045,1.6208,196600000.0
2008-10-31 10:12:00,1.6208,1.62125,1.6207,1.62075,248800000.0
2008-10-31 10:13:00,1.6206,1.6206,1.6198,1.6201,221800000.0
2008-10-31 10:14:00,1.6202,1.62025,1.6199,1.62005,131800000.0
2008-10-31 10:15:00,1.62005,1.6203,1.61925,1.61995,283599998.0
2008-10-31 10:16:00,1.62,1.62,1.61905,1.61935,151200000.0
2008-10-31 10:17:00,1.61935,1.6194,1.61835,1.6188,182800000.0
2008-10-31 10:18:00,1.6188,1.61885,1.6179,1.6181,240200000.0
2008-10-31 10:19:00,1.6181,1.6183,1.61735,1.61735,261200000.0
2008-10-31 10:20:00,1.61745,1.61785,1.6172,1.61755,202900000.0
2008-10-31 10:21:00,1.6176,1.6177,1.61735,1.61745,285000000.0
2008-10-31 10:22:00,1.61745,1.61745,1.6162,1.617,296800000.0
2008-10-31 10:23:00,1.61685,1.61705,1.61585,1.6166,255500000.0
2008-10-31 10:24:00,1.6166,1.61715,1.61615,1.61715,129500000.0
2008-10-31 10:25:00,1.61705,1.6172,1.616,1.616,112300000.0
2008-10-31 10:26:00,1.61605,1.61605,1.615,1.61555,96300000.0
2008-10-31 10:27:00,1.61555,1.6156,1.613,1.6142,168700000.0
2008-10-31 10:28:00,1.6142,1.61535,1.61385,1.61535,135900000.0
2008-10-31 10:29:00,1.61535,1.61565,1.61525,1.6155,192300000.0
2008-10-31 10:30:00,1.6154,1.61675,1.6154,1.61655,217200000.0
2008-10-31 10:31:00,1.61655,1.61705,1.6161,1.61695,235500000.0
2008-10-31 10:32:00,1.61695,1.6171,1.61625,1.61655,64500000.0
2008-10-31 10:33:00,1.6167,1.6168,1.61545,1.6163,120900000.0
2008-10-31 10:34:00,1.61625,1.61625,1.61515,1.6157,248300000.0
2008-10-31 10:35:00,1.61565,1.61625,1.6155,1.6162,223700000.0
2008-10-31 10:36:00,1.61605,1.61665,1.61595,1.6162,129700000.0
2008-10-31 10:37:00,1.6162,1.61635,1.6161,1.61615,41500000.0
2008-10-31 10:38:00,1.6161,1.61625,1.61575,1.61575,102200000.0
2008-10-31 10:39:00,1.61575,1.61645,1.6157,1.61625,149000000.0
2008-10-31 10:40:00,1.61625,1.61645,1.61585,1.6164,123200000.0
2008-10-31 10:41:00,1.6164,1.6168,1.61615,1.6166,179900000.0
2008-10-31 10:42:00,1.6165,1.61675,1.61635,1.61655,156800000.0
2008-10-31 10:43:00,1.61655,1.61905,1.6161,1.61845,252500000.0
2008-10-31 10:44:00,1.6184,1.6184,1.61675,1.61755,535900000.0
2008-10-31 10:45:00,1.6178,1.6182,1.6167,1.6172,247800000.0
2008-10-31 10:46:00,1.61705,1.6175,1.6163,1.6175,139600000.0
2008-10-31 10:47:00,1.6175,1.62305,1.6175,1.62155,206800000.0
2008-10-31 10:48:00,1.6217,1.6244,1.62155,1.6216,208700000.0
2008-10-31 10:49:00,1.6216,1.6225,1.62075,1.6225,116000000.0
2008-10-31 10:50:00,1.6225,1.6236,1.6212,1.62185,170700000.0
2008-10-31 10:51:00,1.6219,1.62235,1.62185,1.6219,158800000.0
2008-10-31 10:52:00,1.6219,1.6238,1.62175,1.62325,158900000.0
2008-10-31 10:53:00,1.62315,1.62325,1.6228,1.6228,95400000.0
2008-10-31 10:54:00,1.6228,1.6235,1.6225,1.6229,206400000.0
2008-10-31 10:55:00,1.62295,1.62475,1.62255,1.6239,137200000.0
2008-10-31 10:56:00,1.62375,1.62455,1.62355,1.62455,120400000.0
2008-10-31 10:57:00,1.6245,1.6253,1.62435,1.6245,356000000.0
2008-10-31 10:58:00,1.62445,1.62455,1.6237,1.6239,152600000.0
2008-10-31 10:59:00,1.62385,1.62385,1.62175,1.62175,209600000.0
2008-10-31 11:00:00,1.62205,1.6225,1.6218,1.6221,76700000.0
2008-10-31 11:01:00,1.62195,1.62225,1.62165,1.62195,167700000.0
2008-10-31 11:02:00,1.62195,1.62215,1.62135,1.62135,214900000.0
2008-10-31 11:03:00,1.62125,1.6231,1.6212,1.62305,237600000.0
2008-10-31 11:04:00,1.62305,1.62325,1.6225,1.6226,229700000.0
2008-10-31 11:05:00,1.6226,1.6227,1.62225,1.6224,128400000.0
2008-10-31 11:06:00,1.62235,1.62285,1.62205,1.62205,664800000.0
2008-10-31 11:07:00,1.6224,1.6227,1.6222,1.6227,77700000.0
2008-10-31 11:08:00,1.62265,1.6229,1.6223,1.6223,253300000.0
2008-10-31 11:09:00,1.6223,1.6224,1.61985,1.61985,191900000.0
2008-10-31 11:10:00,1.61995,1.6204,1.61985,1.6204,138100000.0
2008-10-31 11:11:00,1.6204,1.62135,1.6204,1.62125,279000000.0
2008-10-31 11:12:00,1.62125,1.62305,1.62125,1.623,201400000.0
2008-10-31 11:13:00,1.623,1.6231,1.6226,1.6231,223800000.0
2008-10-31 11:14:00,1.6229,1.62415,1.62265,1.6241,304500000.0
2008-10-31 11:15:00,1.6241,1.6246,1.6238,1.624,505500003.0
2008-10-31 11:16:00,1.62405,1.62415,1.62315,1.62375,265600000.0
2008-10-31 11:17:00,1.62375,1.62375,1.6223,1.62255,154200000.0
2008-10-31 11:18:00,1.62255,1.62265,1.62215,1.62215,90300000.0
2008-10-31 11:19:00,1.62215,1.6239,1.622,1.622,214600000.0
2008-10-31 11:20:00,1.622,1.6231,1.6216,1.6231,245600000.0
2008-10-31 11:21:00,1.6231,1.62335,1.6222,1.62225,173200000.0
2008-10-31 11:22:00,1.6223,1.62255,1.6216,1.622,202400000.0
2008-10-31 11:23:00,1.62205,1.62215,1.6204,1.6207,182900000.0
2008-10-31 11:24:00,1.62065,1.62065,1.6189,1.6191,132600000.0
2008-10-31 11:25:00,1.61935,1.61985,1.619,1.6191,194600000.0
2008-10-31 11:26:00,1.61915,1.61955,1.61915,1.61945,113500000.0
2008-10-31 11:27:00,1.61945,1.6201,1.619,1.62005,172700000.0
2008-10-31 11:28:00,1.62005,1.62005,1.6189,1.6192,120300000.0
2008-10-31 11:29:00,1.6193,1.61955,1.61895,1.61945,156000000.0
2008-10-31 11:30:00,1.61945,1.61945,1.61825,1.6186,162100000.0
2008-10-31 11:31:00,1.6186,1.6189,1.61855,1.6189,155000000.0
2008-10-31 11:32:00,1.61895,1.61945,1.6186,1.619,223400000.0
2008-10-31 11:33:00,1.6189,1.6198,1.6185,1.6196,245800000.0
2008-10-31 11:34:00,1.6196,1.62075,1.61945,1.62075,248000000.0
2008-10-31 11:35:00,1.62075,1.62145,1.62075,1.62135,204600001.0
2008-10-31 11:36:00,1.6213,1.6221,1.62105,1.6221,192500000.0
2008-10-31 11:37:00,1.6221,1.6223,1.6205,1.62125,276700000.0
2008-10-31 11:38:00,1.62125,1.62125,1.6202,1.62045,275600000.0
2008-10-31 11:39:00,1.62045,1.6205,1.6195,1.6203,242000000.0
2008-10-31 11:40:00,1.6203,1.6214,1.62025,1.62115,212600000.0
2008-10-31 11:41:00,1.62115,1.6214,1.6207,1.62105,244900000.0
2008-10-31 11:42:00,1.62105,1.6216,1.62105,1.62115,233500002.0
2008-10-31 11:43:00,1.6211,1.6211,1.62015,1.62025,196400002.0
2008-10-31 11:44:00,1.62025,1.62035,1.61835,1.61885,264900000.0
2008-10-31 11:45:00,1.619,1.619,1.617,1.61755,277700000.0
2008-10-31 11:46:00,1.6175,1.618,1.61715,1.6172,230300000.0
2008-10-31 11:47:00,1.61725,1.61725,1.61615,1.6168,174100000.0
2008-10-31 11:48:00,1.6168,1.61815,1.61675,1.61785,202600000.0
2008-10-31 11:49:00,1.61785,1.6182,1.6171,1.61815,470199998.0
2008-10-31 11:50:00,1.61815,1.6184,1.61745,1.61745,238800000.0
2008-10-31 11:51:00,1.61745,1.6179,1.6168,1.6168,227800000.0
2008-10-31 11:52:00,1.61685,1.61725,1.61605,1.61605,339300000.0
2008-10-31 11:53:00,1.61605,1.6167,1.61605,1.61665,290600000.0
2008-10-31 11:54:00,1.61665,1.6174,1.61665,1.6174,80200000.0
2008-10-31 11:55:00,1.61745,1.6182,1.6171,1.6182,185900000.0
2008-10-31 11:56:00,1.6182,1.6189,1.6175,1.61825,164500000.0
2008-10-31 11:57:00,1.6182,1.6188,1.61805,1.61805,281700000.0
2008-10-31 11:58:00,1.61805,1.6181,1.618,1.6181,30600000.0
2008-10-31 11:59:00,1.61815,1.61845,1.6178,1.6182,128400000.0
2008-10-31 12:00:00,1.6182,1.61825,1.6168,1.6175,228700000.0
2008-10-31 12:01:00,1.6175,1.618,1.61745,1.61795,176800000.0
2008-10-31 12:02:00,1.61795,1.6187,1.6179,1.61815,176000000.0
2008-10-31 12:03:00,1.61815,1.61825,1.617,1.61735,147000000.0
2008-10-31 12:04:00,1.61735,1.61735,1.61605,1.6164,164200000.0
2008-10-31 12:05:00,1.6164,1.6165,1.6157,1.6159,169800000.0
2008-10-31 12:06:00,1.6159,1.61595,1.6156,1.6157,119000000.0
2008-10-31 12:07:00,1.61575,1.61585,1.615,1.6156,179800000.0
2008-10-31 12:08:00,1.6156,1.6156,1.6127,1.61345,409500000.0
2008-10-31 12:09:00,1.61345,1.61355,1.61295,1.6132,377800000.0
2008-10-31 12:10:00,1.6132,1.61355,1.61305,1.61335,254800000.0
2008-10-31 12:11:00,1.61335,1.61335,1.6128,1.6129,156700000.0
2008-10-31 12:12:00,1.61295,1.61315,1.6125,1.6125,343100000.0
2008-10-31 12:13:00,1.6125,1.61285,1.6122,1.6128,198200000.0
2008-10-31 12:14:00,1.6128,1.6132,1.61235,1.61235,367100000.0
2008-10-31 12:15:00,1.6124,1.61255,1.6121,1.61245,258300000.0
2008-10-31 12:16:00,1.61245,1.61275,1.61225,1.61255,170800000.0
2008-10-31 12:17:00,1.6126,1.6126,1.61195,1.6123,415600004.0
2008-10-31 12:18:00,1.61225,1.6132,1.61225,1.61285,93700000.0
2008-10-31 12:19:00,1.6129,1.613,1.61205,1.6123,112700000.0
2008-10-31 12:20:00,1.6122,1.613,1.6121,1.613,183800000.0
2008-10-31 12:21:00,1.6131,1.6143,1.613,1.6137,296600000.0
2008-10-31 12:22:00,1.6138,1.6143,1.6137,1.6143,52800000.0
2008-10-31 12:23:00,1.6143,1.61455,1.6143,1.6143,77900000.0
2008-10-31 12:24:00,1.6143,1.61435,1.6134,1.61425,219100000.0
2008-10-31 12:25:00,1.61425,1.6144,1.614,1.6142,276700000.0
2008-10-31 12:26:00,1.6142,1.61475,1.6142,1.61445,91200000.0
2008-10-31 12:27:00,1.61445,1.61455,1.6142,1.6142,74800000.0
2008-10-31 12:28:00,1.61415,1.6142,1.61395,1.6141,100200000.0
2008-10-31 12:29:00,1.61405,1.6144,1.614,1.6143,202600000.0
2008-10-31 12:30:00,1.6143,1.61445,1.614,1.6141,87600000.0
2008-10-31 12:31:00,1.6141,1.6141,1.61375,1.61385,58800000.0
2008-10-31 12:32:00,1.61385,1.614,1.6136,1.61375,166400000.0
2008-10-31 12:33:00,1.6138,1.61395,1.6136,1.61365,75000000.0
2008-10-31 12:34:00,1.6137,1.61385,1.6137,1.61375,48000000.0
2008-10-31 12:35:00,1.61375,1.61395,1.61375,1.6139,59600000.0
2008-10-31 12:36:00,1.61405,1.6164,1.61405,1.6147,212600000.0
2008-10-31 12:37:00,1.61475,1.61685,1.61465,1.6162,159600000.0
2008-10-31 12:38:00,1.61625,1.61675,1.6162,1.61675,124800000.0
2008-10-31 12:39:00,1.6171,1.6197,1.6171,1.61835,230400000.0
2008-10-31 12:40:00,1.6184,1.6186,1.618,1.6185,137200000.0
2008-10-31 12:41:00,1.6185,1.6185,1.6183,1.6185,97900000.0
2008-10-31 12:42:00,1.6185,1.6191,1.6185,1.61905,72300000.0
2008-10-31 12:43:00,1.6189,1.6199,1.6189,1.6194,192100000.0
2008-10-31 12:44:00,1.6195,1.6195,1.61795,1.61865,131900000.0
2008-10-31 12:45:00,1.6186,1.6186,1.6168,1.6168,154800000.0
2008-10-31 12:46:00,1.6168,1.61685,1.61485,1.61525,247000000.0
2008-10-31 12:47:00,1.6153,1.6175,1.61515,1.61715,139000000.0
2008-10-31 12:48:00,1.61705,1.6192,1.61685,1.6191,140800000.0
2008-10-31 12:49:00,1.6191,1.6201,1.6191,1.6199,186600000.0
2008-10-31 12:50:00,1.6197,1.6199,1.61925,1.61965,139400000.0
2008-10-31 12:51:00,1.6196,1.62065,1.61945,1.6202,104400000.0
2008-10-31 12:52:00,1.6202,1.62085,1.6201,1.6206,134400000.0
2008-10-31 12:53:00,1.6206,1.6207,1.62035,1.6206,79000000.0
2008-10-31 12:54:00,1.6206,1.62145,1.6206,1.62065,154100000.0
2008-10-31 12:55:00,1.6204,1.62045,1.6188,1.6196,288400000.0
2008-10-31 12:56:00,1.61955,1.62015,1.61935,1.61995,162600000.0
2008-10-31 12:57:00,1.6199,1.621,1.6194,1.62,215700000.0
2008-10-31 12:58:00,1.61995,1.62015,1.6195,1.6196,330600003.0
2008-10-31 12:59:00,1.61965,1.62015,1.6193,1.62005,88200000.0
2008-10-31 13:00:00,1.6201,1.62095,1.62,1.6208,129600000.0
2008-10-31 13:01:00,1.62075,1.6225,1.6204,1.6225,130500000.0
2008-10-31 13:02:00,1.62245,1.62255,1.62165,1.62165,119900000.0
2008-10-31 13:03:00,1.62175,1.6227,1.62175,1.6227,80000000.0
2008-10-31 13:04:00,1.6227,1.62315,1.6226,1.62305,108800000.0
2008-10-31 13:05:00,1.6231,1.62515,1.62285,1.62515,166800000.0
2008-10-31 13:06:00,1.62515,1.62795,1.625,1.62765,173800000.0
2008-10-31 13:07:00,1.6277,1.6278,1.62645,1.6277,161800000.0
2008-10-31 13:08:00,1.62775,1.62835,1.6264,1.6265,175400000.0
2008-10-31 13:09:00,1.62665,1.6268,1.6261,1.6263,170200000.0
2008-10-31 13:10:00,1.6264,1.62715,1.6264,1.6268,138200000.0
2008-10-31 13:11:00,1.6268,1.62795,1.62665,1.6277,212000000.0
2008-10-31 13:12:00,1.6278,1.6284,1.6271,1.6271,195200000.0
2008-10-31 13:13:00,1.6271,1.6271,1.62645,1.6269,131200000.0
2008-10-31 13:14:00,1.6269,1.6269,1.626,1.626,67200000.0
2008-10-31 13:15:00,1.6261,1.6263,1.62445,1.62475,177699999.0
2008-10-31 13:16:00,1.6247,1.6247,1.62315,1.6235,206600000.0
2008-10-31 13:17:00,1.62345,1.62515,1.62325,1.625,168800000.0
2008-10-31 13:18:00,1.62505,1.6256,1.62495,1.625,140500000.0
2008-10-31 13:19:00,1.625,1.62545,1.62465,1.6252,215200000.0
2008-10-31 13:20:00,1.6252,1.62685,1.625,1.62605,229200000.0
2008-10-31 13:21:00,1.62615,1.6272,1.62605,1.6266,122200000.0
2008-10-31 13:22:00,1.62655,1.62705,1.62565,1.62615,111200000.0
2008-10-31 13:23:00,1.6261,1.6261,1.62515,1.62535,157400000.0
2008-10-31 13:24:00,1.6253,1.6266,1.62525,1.6261,134000000.0
2008-10-31 13:25:00,1.626,1.6266,1.6259,1.62645,199100000.0
2008-10-31 13:26:00,1.6264,1.6265,1.62555,1.62625,116200000.0
2008-10-31 13:27:00,1.62605,1.6264,1.626,1.62635,85400000.0
2008-10-31 13:28:00,1.62645,1.62705,1.6264,1.62695,47400000.0
2008-10-31 13:29:00,1.62685,1.62685,1.62565,1.6261,89600000.0
2008-10-31 13:30:00,1.6261,1.6261,1.6257,1.6257,84400000.0
2008-10-31 13:31:00,1.62565,1.62575,1.6256,1.62565,54200000.0
2008-10-31 13:32:00,1.62565,1.62585,1.6252,1.62535,127400000.0
2008-10-31 13:33:00,1.6254,1.6254,1.62415,1.62425,98600000.0
2008-10-31 13:34:00,1.62435,1.6245,1.6233,1.62335,122000000.0
2008-10-31 13:35:00,1.62335,1.62385,1.622,1.6232,186300000.0
2008-10-31 13:36:00,1.62315,1.62395,1.62285,1.6236,91000000.0
2008-10-31 13:37:00,1.6236,1.6238,1.62255,1.6226,151200000.0
2008-10-31 13:38:00,1.62255,1.62265,1.62195,1.6221,380199999.0
2008-10-31 13:39:00,1.6223,1.6232,1.6222,1.6229,135600000.0
2008-10-31 13:40:00,1.6229,1.62315,1.62265,1.62285,182400000.0
2008-10-31 13:41:00,1.62285,1.6229,1.62245,1.62255,236800000.0
2008-10-31 13:42:00,1.62255,1.6226,1.6214,1.6215,221300000.0
2008-10-31 13:43:00,1.62155,1.62155,1.62125,1.62125,111000000.0
2008-10-31 13:44:00,1.6212,1.62165,1.6212,1.62165,82000000.0
2008-10-31 13:45:00,1.62165,1.623,1.62165,1.6229,171600000.0
2008-10-31 13:46:00,1.623,1.624,1.6222,1.6225,174400000.0
2008-10-31 13:47:00,1.6226,1.6232,1.6226,1.62305,89800000.0
2008-10-31 13:48:00,1.623,1.623,1.6216,1.62185,126400000.0
2008-10-31 13:49:00,1.6219,1.6219,1.6203,1.6203,138400000.0
2008-10-31 13:50:00,1.6203,1.6203,1.61745,1.619,369500000.0
2008-10-31 13:51:00,1.61895,1.61895,1.6177,1.6179,180200000.0
2008-10-31 13:52:00,1.61785,1.61815,1.61645,1.6165,162400000.0
2008-10-31 13:53:00,1.61655,1.61715,1.6162,1.61685,251600000.0
2008-10-31 13:54:00,1.61695,1.6186,1.61685,1.61745,202600000.0
2008-10-31 13:55:00,1.6173,1.6177,1.61675,1.61705,92200000.0
2008-10-31 13:56:00,1.6171,1.61735,1.61655,1.61665,149800000.0
2008-10-31 13:57:00,1.61665,1.61705,1.61635,1.61675,96600000.0
2008-10-31 13:58:00,1.6167,1.61695,1.6163,1.61665,100800000.0
2008-10-31 13:59:00,1.61665,1.61765,1.6165,1.61725,202800001.0
2008-10-31 14:00:00,1.61725,1.6176,1.6172,1.6175,114500000.0
2008-10-31 14:01:00,1.6175,1.6176,1.6172,1.6175,98600000.0
2008-10-31 14:02:00,1.6175,1.6183,1.6175,1.6183,111000000.0
2008-10-31 14:03:00,1.6183,1.6198,1.6183,1.61955,132100000.0
2008-10-31 14:04:00,1.61945,1.6196,1.61915,1.61955,160800000.0
2008-10-31 14:05:00,1.61945,1.6198,1.61895,1.61925,270200000.0
2008-10-31 14:06:00,1.61935,1.61965,1.6189,1.61955,125800000.0
2008-10-31 14:07:00,1.61955,1.6196,1.61895,1.61935,192700000.0
2008-10-31 14:08:00,1.6194,1.6196,1.6193,1.61955,157800000.0
2008-10-31 14:09:00,1.61945,1.62135,1.61945,1.6209,236200000.0
2008-10-31 14:10:00,1.62095,1.62155,1.62,1.62005,175300000.0
2008-10-31 14:11:00,1.6201,1.6202,1.6176,1.6178,312200001.0
2008-10-31 14:12:00,1.6177,1.6181,1.61715,1.6181,141200000.0
2008-10-31 14:13:00,1.618,1.61815,1.61775,1.61785,91600000.0
2008-10-31 14:14:00,1.6177,1.6185,1.6177,1.6185,87600000.0
2008-10-31 14:15:00,1.6184,1.61875,1.6184,1.6186,100200000.0
2008-10-31 14:16:00,1.6186,1.6187,1.6172,1.6172,169500000.0
2008-10-31 14:17:00,1.61715,1.61775,1.617,1.61745,145200000.0
2008-10-31 14:18:00,1.61745,1.61755,1.61735,1.61745,66400000.0
2008-10-31 14:19:00,1.61745,1.61755,1.6174,1.61745,86200000.0
2008-10-31 14:20:00,1.61745,1.61755,1.6173,1.6175,108200000.0
2008-10-31 14:21:00,1.6175,1.61755,1.616,1.6161,238800000.0
2008-10-31 14:22:00,1.6161,1.6163,1.6157,1.61605,255200000.0
2008-10-31 14:23:00,1.61605,1.6163,1.6136,1.6145,187100000.0
2008-10-31 14:24:00,1.6145,1.61525,1.6145,1.6152,202200000.0
2008-10-31 14:25:00,1.6152,1.6169,1.6149,1.6167,237600000.0
2008-10-31 14:26:00,1.61665,1.6173,1.6165,1.6167,328800000.0
2008-10-31 14:27:00,1.61665,1.61735,1.61665,1.61735,199200000.0
2008-10-31 14:28:00,1.61735,1.6175,1.6173,1.6174,77400000.0
2008-10-31 14:29:00,1.61745,1.61745,1.61695,1.61715,186200000.0
2008-10-31 14:30:00,1.6171,1.6172,1.6166,1.6172,225600000.0
2008-10-31 14:31:00,1.61715,1.6177,1.61675,1.61765,235400000.0
2008-10-31 14:32:00,1.6177,1.6186,1.617,1.61715,342700000.0
2008-10-31 14:33:00,1.6172,1.6172,1.6165,1.61675,215000000.0
2008-10-31 14:34:00,1.61675,1.61765,1.6167,1.6173,169200000.0
2008-10-31 14:35:00,1.61725,1.618,1.617,1.61765,138100000.0
2008-10-31 14:36:00,1.61765,1.61775,1.61715,1.6175,223300000.0
2008-10-31 14:37:00,1.6174,1.6186,1.61715,1.6186,277400000.0
2008-10-31 14:38:00,1.6186,1.6192,1.6185,1.61915,166500000.0
2008-10-31 14:39:00,1.61915,1.62105,1.61915,1.62,130000000.0
2008-10-31 14:40:00,1.62005,1.62005,1.61895,1.6192,102900000.0
2008-10-31 14:41:00,1.6192,1.6192,1.6184,1.61845,106800000.0
2008-10-31 14:42:00,1.61845,1.61855,1.61795,1.61815,94600000.0
2008-10-31 14:43:00,1.61815,1.61815,1.61705,1.6179,166500000.0
2008-10-31 14:44:00,1.6179,1.6186,1.6179,1.6183,224600000.0
2008-10-31 14:45:00,1.6183,1.61845,1.6175,1.61815,241000000.0
2008-10-31 14:46:00,1.61815,1.61905,1.6181,1.6187,192700000.0
2008-10-31 14:47:00,1.61865,1.6189,1.6181,1.6181,114400000.0
2008-10-31 14:48:00,1.6181,1.61825,1.6175,1.6176,254700000.0
2008-10-31 14:49:00,1.6176,1.61785,1.6171,1.61765,230600000.0
2008-10-31 14:50:00,1.6177,1.61845,1.61755,1.6177,394400000.0
2008-10-31 14:51:00,1.6177,1.6177,1.61705,1.61715,268100000.0
2008-10-31 14:52:00,1.61715,1.61835,1.61715,1.618,210900000.0
2008-10-31 14:53:00,1.61805,1.6182,1.61795,1.6181,67400000.0
2008-10-31 14:54:00,1.6181,1.61885,1.61805,1.6188,176600000.0
2008-10-31 14:55:00,1.6188,1.6191,1.61765,1.61825,199300000.0
2008-10-31 14:56:00,1.6182,1.6184,1.61785,1.61835,53000000.0
2008-10-31 14:57:00,1.6184,1.61875,1.61815,1.61845,166700000.0
2008-10-31 14:58:00,1.61845,1.6198,1.61825,1.61925,280800000.0
2008-10-31 14:59:00,1.61925,1.6197,1.61845,1.61955,245000000.0
2008-10-31 15:00:00,1.61885,1.61965,1.61775,1.61815,261500000.0
2008-10-31 15:01:00,1.61815,1.61905,1.61805,1.61895,206400000.0
2008-10-31 15:02:00,1.6188,1.6188,1.61795,1.6181,209100000.0
2008-10-31 15:03:00,1.6181,1.6186,1.6181,1.6184,201100000.0
2008-10-31 15:04:00,1.61845,1.6187,1.61755,1.61785,208800000.0
2008-10-31 15:05:00,1.61785,1.6188,1.6178,1.61855,130000000.0
2008-10-31 15:06:00,1.6185,1.61865,1.6182,1.61835,128400001.0
2008-10-31 15:07:00,1.61845,1.62095,1.61845,1.6209,192900000.0
2008-10-31 15:08:00,1.6209,1.621,1.6201,1.6201,208400000.0
2008-10-31 15:09:00,1.6201,1.6219,1.6201,1.62155,220800000.0
2008-10-31 15:10:00,1.62155,1.62165,1.62085,1.62145,317000000.0
2008-10-31 15:11:00,1.6215,1.62185,1.6201,1.6202,274000000.0
2008-10-31 15:12:00,1.6202,1.62155,1.62015,1.6214,222200000.0
2008-10-31 15:13:00,1.6214,1.62195,1.6208,1.6208,198700000.0
2008-10-31 15:14:00,1.62075,1.621,1.6206,1.6209,182400000.0
2008-10-31 15:15:00,1.6209,1.62125,1.62085,1.6212,171900000.0
2008-10-31 15:16:00,1.6212,1.6221,1.6211,1.6221,195300000.0
2008-10-31 15:17:00,1.6221,1.6224,1.62185,1.62225,222300000.0
2008-10-31 15:18:00,1.62225,1.62235,1.62145,1.6216,211000000.0
2008-10-31 15:19:00,1.62165,1.62255,1.6216,1.6224,205200000.0
2008-10-31 15:20:00,1.62235,1.62235,1.62105,1.62115,220400000.0
2008-10-31 15:21:00,1.62115,1.62165,1.62075,1.6216,176300000.0
2008-10-31 15:22:00,1.6216,1.6225,1.6216,1.62195,161600000.0
2008-10-31 15:23:00,1.622,1.62245,1.62115,1.62135,233100000.0
2008-10-31 15:24:00,1.62135,1.6215,1.62075,1.62085,204400000.0
2008-10-31 15:25:00,1.62085,1.6209,1.62015,1.62045,202800000.0
2008-10-31 15:26:00,1.62045,1.62085,1.6203,1.6204,176100000.0
2008-10-31 15:27:00,1.6204,1.6217,1.62025,1.62055,177300000.0
2008-10-31 15:28:00,1.62055,1.62055,1.61995,1.6204,197700000.0
2008-10-31 15:29:00,1.62035,1.62045,1.6198,1.62035,206100000.0
2008-10-31 15:30:00,1.6202,1.62085,1.62005,1.6202,154300000.0
2008-10-31 15:31:00,1.62015,1.62035,1.62015,1.62035,141300000.0
2008-10-31 15:32:00,1.62035,1.62105,1.6202,1.6205,210000000.0
2008-10-31 15:33:00,1.6205,1.62065,1.6183,1.61855,269600000.0
2008-10-31 15:34:00,1.6185,1.61855,1.618,1.6184,237300000.0
2008-10-31 15:35:00,1.61845,1.6186,1.61825,1.6185,123700000.0
2008-10-31 15:36:00,1.61855,1.6192,1.61845,1.61885,159800000.0
2008-10-31 15:37:00,1.6187,1.6187,1.61735,1.61745,191600000.0
2008-10-31 15:38:00,1.6175,1.61765,1.6163,1.6164,234600000.0
2008-10-31 15:39:00,1.6164,1.6164,1.6158,1.61585,274000000.0
2008-10-31 15:40:00,1.61585,1.6163,1.6157,1.61615,176000000.0
2008-10-31 15:41:00,1.61615,1.6172,1.61615,1.61685,230700001.0
2008-10-31 15:42:00,1.61675,1.6171,1.6164,1.61665,351600001.0
2008-10-31 15:43:00,1.61665,1.61725,1.6164,1.61725,205500000.0
2008-10-31 15:44:00,1.61725,1.61805,1.61705,1.61755,211400000.0
2008-10-31 15:45:00,1.6179,1.6179,1.61595,1.616,168600000.0
2008-10-31 15:46:00,1.616,1.61715,1.616,1.61705,235399999.0
2008-10-31 15:47:00,1.61705,1.6175,1.61685,1.6175,414400000.0
2008-10-31 15:48:00,1.6176,1.61825,1.6172,1.61745,331200000.0
2008-10-31 15:49:00,1.61745,1.6176,1.6167,1.6167,217700000.0
2008-10-31 15:50:00,1.6167,1.61685,1.6165,1.6165,269600000.0
2008-10-31 15:51:00,1.6166,1.61695,1.6163,1.6163,210500000.0
2008-10-31 15:52:00,1.61635,1.617,1.61505,1.6152,202300000.0
2008-10-31 15:53:00,1.6152,1.61595,1.61425,1.6153,261500000.0
2008-10-31 15:54:00,1.61525,1.6168,1.61525,1.6167,389000000.0
2008-10-31 15:55:00,1.6167,1.6172,1.6164,1.6172,319300000.0
2008-10-31 15:56:00,1.6172,1.6172,1.61595,1.61605,341200000.0
2008-10-31 15:57:00,1.61615,1.61745,1.61615,1.61745,388300000.0
2008-10-31 15:58:00,1.6174,1.6174,1.616,1.6164,351000000.0
2008-10-31 15:59:00,1.6165,1.6169,1.61605,1.6167,324600000.0
2008-10-31 16:00:00,1.61655,1.61675,1.6158,1.6165,245900000.0
2008-10-31 16:01:00,1.6165,1.61685,1.61605,1.6166,181100000.0
2008-10-31 16:02:00,1.6166,1.61695,1.6163,1.61685,177700000.0
2008-10-31 16:03:00,1.61685,1.6174,1.61565,1.6157,179000000.0
2008-10-31 16:04:00,1.61575,1.61625,1.61545,1.61545,180900000.0
2008-10-31 16:05:00,1.61545,1.6157,1.61515,1.6153,228200000.0
2008-10-31 16:06:00,1.6154,1.6154,1.61495,1.61515,267500000.0
2008-10-31 16:07:00,1.61515,1.61515,1.612,1.6124,434400000.0
2008-10-31 16:08:00,1.61235,1.61355,1.61215,1.6135,356400000.0
2008-10-31 16:09:00,1.6136,1.6143,1.61275,1.6137,305200000.0
2008-10-31 16:10:00,1.61365,1.61365,1.61285,1.61295,159900000.0
2008-10-31 16:11:00,1.613,1.61395,1.61275,1.6139,209200000.0
2008-10-31 16:12:00,1.6139,1.6149,1.6139,1.6144,279852698.0
2008-10-31 16:13:00,1.6145,1.61505,1.61385,1.6142,284400000.0
2008-10-31 16:14:00,1.6142,1.61475,1.6142,1.61465,185600000.0
2008-10-31 16:15:00,1.6146,1.61465,1.61395,1.614,159400000.0
2008-10-31 16:16:00,1.614,1.614,1.61335,1.6134,258600000.0
2008-10-31 16:17:00,1.6134,1.6134,1.612,1.6124,185100000.0
2008-10-31 16:18:00,1.61255,1.613,1.6123,1.61245,194700000.0
2008-10-31 16:19:00,1.61245,1.6127,1.6122,1.6123,181000000.0
2008-10-31 16:20:00,1.6123,1.61235,1.61215,1.61225,114800000.0
2008-10-31 16:21:00,1.61235,1.6125,1.6121,1.61215,285100000.0
2008-10-31 16:22:00,1.61215,1.6122,1.60815,1.60815,348220000.0
2008-10-31 16:23:00,1.6081,1.6085,1.60635,1.60815,291500001.0
2008-10-31 16:24:00,1.60825,1.6089,1.60805,1.6085,439799999.0
2008-10-31 16:25:00,1.60855,1.6086,1.6057,1.6062,331500000.0
2008-10-31 16:26:00,1.6062,1.6063,1.60385,1.60405,221800000.0
2008-10-31 16:27:00,1.604,1.6055,1.604,1.60455,208300000.0
2008-10-31 16:28:00,1.60465,1.6052,1.6041,1.6047,149000000.0
2008-10-31 16:29:00,1.60465,1.60535,1.60455,1.60535,103600000.0
2008-10-31 16:30:00,1.60535,1.6054,1.60515,1.6052,143000000.0
2008-10-31 16:31:00,1.6052,1.6058,1.6052,1.60535,230400000.0
2008-10-31 16:32:00,1.60535,1.6055,1.6048,1.60505,214900000.0
2008-10-31 16:33:00,1.60495,1.60565,1.6048,1.60525,168600000.0
2008-10-31 16:34:00,1.60525,1.6053,1.6039,1.60395,201200000.0
2008-10-31 16:35:00,1.6039,1.6039,1.6028,1.60295,256000000.0
2008-10-31 16:36:00,1.60295,1.60305,1.60145,1.60195,336000000.0
2008-10-31 16:37:00,1.60205,1.6021,1.60045,1.60105,330200000.0
2008-10-31 16:38:00,1.60105,1.6021,1.60105,1.602,220000000.0
2008-10-31 16:39:00,1.602,1.6034,1.60185,1.6034,220600000.0
2008-10-31 16:40:00,1.6035,1.6037,1.60305,1.6036,250000000.0
2008-10-31 16:41:00,1.60365,1.60445,1.60365,1.6044,185000000.0
2008-10-31 16:42:00,1.6044,1.6058,1.6043,1.6058,140900000.0
2008-10-31 16:43:00,1.6058,1.60715,1.6058,1.60685,195300000.0
2008-10-31 16:44:00,1.60685,1.611,1.60685,1.6109,293900000.0
2008-10-31 16:45:00,1.611,1.6112,1.60805,1.60805,391400000.0
2008-10-31 16:46:00,1.6081,1.60975,1.60755,1.6076,230800000.0
2008-10-31 16:47:00,1.6075,1.60755,1.6056,1.60695,434900002.0
2008-10-31 16:48:00,1.60695,1.60745,1.60635,1.60655,224700000.0
2008-10-31 16:49:00,1.60655,1.6066,1.60575,1.60595,222100000.0
2008-10-31 16:50:00,1.60595,1.6063,1.6058,1.6061,187900000.0
2008-10-31 16:51:00,1.6061,1.607,1.6059,1.6066,184200000.0
2008-10-31 16:52:00,1.6066,1.60685,1.60445,1.6051,286100000.0
2008-10-31 16:53:00,1.60515,1.60785,1.60515,1.60775,251800000.0
2008-10-31 16:54:00,1.6078,1.60845,1.60755,1.6082,176900000.0
2008-10-31 16:55:00,1.6082,1.6082,1.60775,1.608,220500000.0
2008-10-31 16:56:00,1.608,1.6086,1.6075,1.60815,207600000.0
2008-10-31 16:57:00,1.60815,1.60865,1.60755,1.60795,210200000.0
2008-10-31 16:58:00,1.6081,1.60815,1.6078,1.6078,73900000.0
2008-10-31 16:59:00,1.6078,1.6111,1.60775,1.6109,247500000.0
2008-10-31 17:00:00,1.6108,1.61265,1.60985,1.61025,279800000.0
2008-10-31 17:01:00,1.6099,1.61275,1.6098,1.61175,244500000.0
2008-10-31 17:02:00,1.61175,1.61225,1.6112,1.6121,227600000.0
2008-10-31 17:03:00,1.61205,1.6129,1.61155,1.61245,234700000.0
2008-10-31 17:04:00,1.6125,1.61425,1.6118,1.61425,224100000.0
2008-10-31 17:05:00,1.61425,1.61575,1.6138,1.6149,241400000.0
2008-10-31 17:06:00,1.6148,1.615,1.6142,1.61425,92100000.0
2008-10-31 17:07:00,1.61415,1.61425,1.61265,1.6136,223800000.0
2008-10-31 17:08:00,1.6136,1.6141,1.61305,1.6139,99037500.0
2008-10-31 17:09:00,1.614,1.6149,1.6136,1.6136,142500000.0
2008-10-31 17:10:00,1.61365,1.61395,1.6128,1.6139,209700000.0
2008-10-31 17:11:00,1.6139,1.614,1.61105,1.6114,149400001.0
2008-10-31 17:12:00,1.6114,1.6139,1.6114,1.61345,183900000.0
2008-10-31 17:13:00,1.61355,1.61425,1.61345,1.61405,93300000.0
2008-10-31 17:14:00,1.61405,1.61415,1.6134,1.61375,133200000.0
2008-10-31 17:15:00,1.61375,1.6172,1.61375,1.61715,118600000.0
2008-10-31 17:16:00,1.6173,1.6189,1.6162,1.6189,159800000.0
2008-10-31 17:17:00,1.6191,1.62145,1.6191,1.62,165100000.0
2008-10-31 17:18:00,1.62,1.62,1.6164,1.6166,180100000.0
2008-10-31 17:19:00,1.6166,1.6171,1.61635,1.61675,124400000.0
2008-10-31 17:20:00,1.61675,1.6168,1.6145,1.6147,159700000.0
2008-10-31 17:21:00,1.61475,1.61475,1.6135,1.614,122500000.0
2008-10-31 17:22:00,1.614,1.6152,1.61355,1.6152,138800000.0
2008-10-31 17:23:00,1.6152,1.6152,1.6142,1.61505,91100000.0
2008-10-31 17:24:00,1.61505,1.6152,1.61295,1.61395,193500000.0
2008-10-31 17:25:00,1.6139,1.6146,1.61265,1.6131,144600000.0
2008-10-31 17:26:00,1.61315,1.6142,1.61315,1.61365,116000000.0
2008-10-31 17:27:00,1.6137,1.615,1.6131,1.615,147700000.0
2008-10-31 17:28:00,1.615,1.61675,1.61495,1.6156,146000000.0
2008-10-31 17:29:00,1.61565,1.6177,1.61505,1.61755,163400000.0
2008-10-31 17:30:00,1.6176,1.6178,1.6166,1.61765,148200000.0
2008-10-31 17:31:00,1.6175,1.6194,1.6175,1.61895,179900000.0
2008-10-31 17:32:00,1.61895,1.6198,1.6186,1.61905,150200000.0
2008-10-31 17:33:00,1.6192,1.6206,1.6192,1.6206,155500000.0
2008-10-31 17:34:00,1.6207,1.62165,1.6207,1.6216,114700000.0
2008-10-31 17:35:00,1.62155,1.6229,1.6192,1.61965,182700000.0
2008-10-31 17:36:00,1.61945,1.62105,1.6194,1.62045,191200000.0
2008-10-31 17:37:00,1.62055,1.6206,1.61825,1.6183,206337500.0
2008-10-31 17:38:00,1.6184,1.6198,1.6184,1.61925,135600000.0
2008-10-31 17:39:00,1.6192,1.61945,1.6187,1.6188,188900000.0
2008-10-31 17:40:00,1.6188,1.6192,1.61835,1.61855,233900002.0
2008-10-31 17:41:00,1.61855,1.61855,1.6178,1.61805,125900000.0
2008-10-31 17:42:00,1.61805,1.6182,1.61585,1.61605,158900000.0
2008-10-31 17:43:00,1.6161,1.61735,1.61565,1.61685,123600000.0
2008-10-31 17:44:00,1.61685,1.61685,1.61555,1.61555,126000000.0
2008-10-31 17:45:00,1.61555,1.6159,1.614,1.6144,219100000.0
2008-10-31 17:46:00,1.6144,1.6144,1.61205,1.6125,144300000.0
2008-10-31 17:47:00,1.61255,1.61265,1.61155,1.6117,205000000.0
2008-10-31 17:48:00,1.61175,1.6156,1.61085,1.6143,293800000.0
2008-10-31 17:49:00,1.61435,1.6163,1.6142,1.6147,305062500.0
2008-10-31 17:50:00,1.6147,1.615,1.6142,1.61455,250200000.0
2008-10-31 17:51:00,1.61455,1.6173,1.61455,1.61705,276400000.0
2008-10-31 17:52:00,1.61695,1.61825,1.6164,1.61645,237100000.0
2008-10-31 17:53:00,1.61665,1.61715,1.61585,1.61715,335000000.0
2008-10-31 17:54:00,1.61715,1.61955,1.61715,1.61895,332000000.0
2008-10-31 17:55:00,1.619,1.62035,1.6189,1.61935,234600001.0
2008-10-31 17:56:00,1.61935,1.61955,1.61845,1.6194,257800000.0
2008-10-31 17:57:00,1.6194,1.6196,1.61895,1.6192,203600000.0
2008-10-31 17:58:00,1.61925,1.61985,1.61645,1.61665,225000000.0
2008-10-31 17:59:00,1.61625,1.61635,1.61465,1.6155,338000000.0
2008-10-31 18:00:00,1.6155,1.61665,1.6142,1.61635,279200000.0
2008-10-31 18:01:00,1.616,1.6188,1.61575,1.6176,250700000.0
2008-10-31 18:02:00,1.6176,1.61765,1.6158,1.61695,255300000.0
2008-10-31 18:03:00,1.6169,1.6173,1.61635,1.6171,199000000.0
2008-10-31 18:04:00,1.6171,1.6171,1.61495,1.6166,262300000.0
2008-10-31 18:05:00,1.61655,1.6167,1.61425,1.61505,172000000.0
2008-10-31 18:06:00,1.61495,1.6151,1.6135,1.61355,200500000.0
2008-10-31 18:07:00,1.61345,1.6145,1.6134,1.6145,96600000.0
2008-10-31 18:08:00,1.6146,1.61495,1.6131,1.6137,123600000.0
2008-10-31 18:09:00,1.6137,1.6145,1.61305,1.61305,139700000.0
2008-10-31 18:10:00,1.61305,1.61305,1.6123,1.6128,152800000.0
2008-10-31 18:11:00,1.61285,1.61325,1.61245,1.6131,150100000.0
2008-10-31 18:12:00,1.61335,1.61415,1.61335,1.61375,138000000.0
2008-10-31 18:13:00,1.61385,1.6154,1.61105,1.61105,177900000.0
2008-10-31 18:14:00,1.61095,1.61405,1.6105,1.61335,154800000.0
2008-10-31 18:15:00,1.61325,1.6138,1.613,1.61375,132100000.0
2008-10-31 18:16:00,1.6137,1.6137,1.608,1.608,225800000.0
2008-10-31 18:17:00,1.6079,1.60795,1.60635,1.60795,246000000.0
2008-10-31 18:18:00,1.608,1.61095,1.60745,1.61085,176800000.0
2008-10-31 18:19:00,1.61095,1.6145,1.6103,1.6145,176600000.0
2008-10-31 18:20:00,1.6145,1.61585,1.61435,1.6156,152100000.0
2008-10-31 18:21:00,1.6156,1.61885,1.6152,1.6177,216700000.0
2008-10-31 18:22:00,1.61755,1.618,1.61615,1.61625,179800000.0
2008-10-31 18:23:00,1.61625,1.61745,1.6162,1.6171,136600000.0
2008-10-31 18:24:00,1.6172,1.61735,1.61525,1.61555,82800000.0
2008-10-31 18:25:00,1.61555,1.6169,1.6155,1.6164,123200000.0
2008-10-31 18:26:00,1.6164,1.6175,1.6161,1.6174,148800000.0
2008-10-31 18:27:00,1.61735,1.6182,1.61705,1.6181,149100000.0
2008-10-31 18:28:00,1.61815,1.61865,1.6177,1.6181,165400000.0
2008-10-31 18:29:00,1.61815,1.61945,1.6176,1.61815,251600000.0
2008-10-31 18:30:00,1.6181,1.61855,1.6162,1.61665,202200000.0
2008-10-31 18:31:00,1.6167,1.6176,1.6165,1.61715,164600001.0
2008-10-31 18:32:00,1.61715,1.6177,1.6158,1.61725,171700000.0
2008-10-31 18:33:00,1.61735,1.6194,1.61635,1.6193,163200000.0
2008-10-31 18:34:00,1.6193,1.62015,1.61885,1.61885,161800000.0
2008-10-31 18:35:00,1.6188,1.6215,1.6185,1.6214,113700000.0
2008-10-31 18:36:00,1.6213,1.6213,1.61755,1.6194,175200000.0
2008-10-31 18:37:00,1.61945,1.62055,1.6191,1.61925,188200000.0
2008-10-31 18:38:00,1.6195,1.62145,1.61945,1.6195,172100000.0
2008-10-31 18:39:00,1.6195,1.6199,1.61925,1.6198,176200000.0
2008-10-31 18:40:00,1.61985,1.6202,1.6197,1.6198,116400000.0
2008-10-31 18:41:00,1.6198,1.6213,1.6197,1.62125,101600000.0
2008-10-31 18:42:00,1.6213,1.6213,1.61975,1.6207,116500000.0
2008-10-31 18:43:00,1.6207,1.6207,1.6203,1.62035,69400000.0
2008-10-31 18:44:00,1.6203,1.6205,1.61985,1.62,94000000.0
2008-10-31 18:45:00,1.62,1.6202,1.6187,1.61875,169300000.0
2008-10-31 18:46:00,1.6188,1.61995,1.6185,1.6196,105000000.0
2008-10-31 18:47:00,1.61955,1.6197,1.619,1.61965,117300000.0
2008-10-31 18:48:00,1.6196,1.6202,1.61935,1.61975,122600000.0
2008-10-31 18:49:00,1.61975,1.61985,1.6185,1.61865,161100000.0
2008-10-31 18:50:00,1.6185,1.61965,1.6181,1.6185,152400000.0
2008-10-31 18:51:00,1.6184,1.6193,1.61815,1.61895,130700000.0
2008-10-31 18:52:00,1.61895,1.62,1.6184,1.6199,128000000.0
2008-10-31 18:53:00,1.6199,1.6199,1.6183,1.6183,103600000.0
2008-10-31 18:54:00,1.6185,1.61855,1.61795,1.61845,88300000.0
2008-10-31 18:55:00,1.61845,1.6191,1.618,1.6182,143800000.0
2008-10-31 18:56:00,1.61835,1.61845,1.6182,1.61845,98200000.0
2008-10-31 18:57:00,1.61865,1.6191,1.61835,1.61845,354900000.0
2008-10-31 18:58:00,1.61855,1.61895,1.61725,1.61745,158300000.0
2008-10-31 18:59:00,1.6175,1.6175,1.61575,1.61575,194700000.0
2008-10-31 19:00:00,1.61575,1.6168,1.61475,1.6168,156000000.0
2008-10-31 19:01:00,1.61705,1.61775,1.61695,1.6176,124800000.0
2008-10-31 19:02:00,1.61765,1.6188,1.61655,1.61705,178800000.0
2008-10-31 19:03:00,1.61715,1.6189,1.61705,1.61855,268000000.0
2008-10-31 19:04:00,1.6184,1.61965,1.6184,1.6194,237000000.0
2008-10-31 19:05:00,1.6195,1.6203,1.6187,1.6188,137700000.0
2008-10-31 19:06:00,1.6187,1.62015,1.6187,1.62015,114000000.0
2008-10-31 19:07:00,1.6201,1.6204,1.61965,1.6198,122200000.0
2008-10-31 19:08:00,1.6197,1.61985,1.61925,1.6194,114000000.0
2008-10-31 19:09:00,1.61945,1.62025,1.61935,1.61965,121200000.0
2008-10-31 19:10:00,1.61985,1.6206,1.6198,1.62025,123400000.0
2008-10-31 19:11:00,1.62025,1.621,1.6202,1.6202,214000000.0
2008-10-31 19:12:00,1.6202,1.6218,1.6202,1.6214,114000000.0
2008-10-31 19:13:00,1.62135,1.6217,1.62035,1.6207,157400000.0
2008-10-31 19:14:00,1.6207,1.62135,1.62045,1.6208,64900000.0
2008-10-31 19:15:00,1.62075,1.6209,1.62015,1.62015,91200000.0
2008-10-31 19:16:00,1.62015,1.62015,1.6198,1.6199,57000000.0
2008-10-31 19:17:00,1.62005,1.6208,1.6199,1.6199,48000000.0
2008-10-31 19:18:00,1.62015,1.6202,1.61995,1.6201,56400000.0
2008-10-31 19:19:00,1.62005,1.62085,1.62005,1.6202,81600000.0
2008-10-31 19:20:00,1.6201,1.62065,1.62005,1.6203,125300000.0
2008-10-31 19:21:00,1.6203,1.6224,1.6203,1.6224,207800000.0
2008-10-31 19:22:00,1.62255,1.62255,1.62065,1.62145,139800000.0
2008-10-31 19:23:00,1.62145,1.62345,1.62125,1.62345,108000000.0
2008-10-31 19:24:00,1.6235,1.62575,1.6234,1.62545,143000000.0
2008-10-31 19:25:00,1.6254,1.62555,1.6239,1.62405,95600000.0
2008-10-31 19:26:00,1.62425,1.62455,1.62415,1.6244,119400000.0
2008-10-31 19:27:00,1.6244,1.6251,1.6243,1.6244,187800000.0
2008-10-31 19:28:00,1.6245,1.6255,1.62435,1.6245,178500000.0
2008-10-31 19:29:00,1.62445,1.62495,1.62435,1.62495,49900000.0
2008-10-31 19:30:00,1.62495,1.62525,1.6238,1.62405,163600000.0
2008-10-31 19:31:00,1.62405,1.6244,1.623,1.62395,184000000.0
2008-10-31 19:32:00,1.62395,1.6247,1.6238,1.62455,85400000.0
2008-10-31 19:33:00,1.62455,1.6251,1.62365,1.62505,99300000.0
2008-10-31 19:34:00,1.6251,1.6254,1.6247,1.6247,40200000.0
2008-10-31 19:35:00,1.62475,1.6256,1.6247,1.6256,71675000.0
2008-10-31 19:36:00,1.6256,1.6256,1.62485,1.6249,63200000.0
2008-10-31 19:37:00,1.62485,1.6253,1.6248,1.6253,73200000.0
2008-10-31 19:38:00,1.62525,1.6262,1.62525,1.6256,115600000.0
2008-10-31 19:39:00,1.6256,1.6265,1.6252,1.6254,64700000.0
2008-10-31 19:40:00,1.6254,1.6254,1.6244,1.62475,145600000.0
2008-10-31 19:41:00,1.6248,1.6263,1.62425,1.62605,100400000.0
2008-10-31 19:42:00,1.62605,1.62665,1.6258,1.6258,118200000.0
2008-10-31 19:43:00,1.62535,1.6259,1.62385,1.62385,55700000.0
2008-10-31 19:44:00,1.62395,1.62395,1.62205,1.6224,83200000.0
2008-10-31 19:45:00,1.6224,1.6229,1.62215,1.62215,106800000.0
2008-10-31 19:46:00,1.62215,1.62215,1.6217,1.6217,67800000.0
2008-10-31 19:47:00,1.62175,1.62205,1.62155,1.62165,59400000.0
2008-10-31 19:48:00,1.6217,1.6217,1.62035,1.62065,66100000.0
2008-10-31 19:49:00,1.6207,1.621,1.6188,1.6195,178300000.0
2008-10-31 19:50:00,1.61965,1.61975,1.61835,1.6188,107100000.0
2008-10-31 19:51:00,1.6188,1.6192,1.61715,1.61765,133300000.0
2008-10-31 19:52:00,1.6176,1.6176,1.6166,1.617,120800000.0
2008-10-31 19:53:00,1.6165,1.6171,1.6158,1.616,158500000.0
2008-10-31 19:54:00,1.616,1.6164,1.616,1.6163,45900000.0
2008-10-31 19:55:00,1.6163,1.6165,1.61585,1.6161,141200000.0
2008-10-31 19:56:00,1.6161,1.61635,1.61565,1.61635,164200000.0
2008-10-31 19:57:00,1.61645,1.6165,1.61485,1.6151,164700000.0
2008-10-31 19:58:00,1.61505,1.61505,1.61365,1.61365,124600000.0
2008-10-31 19:59:00,1.61365,1.615,1.61365,1.615,170000000.0
2008-10-31 20:00:00,1.615,1.61605,1.6148,1.61595,451600000.0
2008-10-31 20:01:00,1.61605,1.6166,1.6155,1.616,335300000.0
2008-10-31 20:02:00,1.616,1.61645,1.6159,1.61625,64600000.0
2008-10-31 20:03:00,1.6163,1.6164,1.616,1.61615,85600000.0
2008-10-31 20:04:00,1.61615,1.6163,1.6157,1.616,46500000.0
2008-10-31 20:05:00,1.61605,1.61615,1.61605,1.61615,21600000.0
2008-10-31 20:06:00,1.61615,1.61675,1.61615,1.61665,70200000.0
2008-10-31 20:07:00,1.61665,1.61665,1.61585,1.61635,55200000.0
2008-10-31 20:08:00,1.61635,1.61685,1.6163,1.6163,39125000.0
2008-10-31 20:09:00,1.61635,1.6164,1.61365,1.6138,193075000.0
2008-10-31 20:10:00,1.61385,1.6139,1.6129,1.61325,175600000.0
2008-10-31 20:11:00,1.6133,1.6135,1.6118,1.61245,129400000.0
2008-10-31 20:12:00,1.61245,1.61305,1.61245,1.61295,104587500.0
2008-10-31 20:13:00,1.61295,1.61395,1.61265,1.6136,98300000.0
2008-10-31 20:14:00,1.61395,1.6141,1.61265,1.6133,163700000.0
2008-10-31 20:15:00,1.6133,1.6134,1.61245,1.613,118000000.0
2008-10-31 20:16:00,1.61305,1.61305,1.61155,1.6121,92500000.0
2008-10-31 20:17:00,1.6121,1.61215,1.611,1.6111,58800000.0
2008-10-31 20:18:00,1.6111,1.6115,1.6099,1.61035,67700000.0
2008-10-31 20:19:00,1.61035,1.61035,1.60885,1.60915,124300000.0
2008-10-31 20:20:00,1.60905,1.60925,1.6084,1.60885,63037500.0
2008-10-31 20:21:00,1.60885,1.6091,1.60885,1.609,60562500.0
2008-10-31 20:22:00,1.609,1.60995,1.609,1.60995,63700000.0
2008-10-31 20:23:00,1.60995,1.61005,1.6093,1.6094,114000000.0
2008-10-31 20:24:00,1.6095,1.6095,1.6086,1.60925,97600000.0
2008-10-31 20:25:00,1.60925,1.60975,1.6092,1.60975,48900000.0
2008-10-31 20:26:00,1.60975,1.61015,1.60975,1.61015,42900000.0
2008-10-31 20:27:00,1.6102,1.61185,1.61,1.6116,109200000.0
2008-10-31 20:28:00,1.6116,1.61235,1.6112,1.61235,123100000.0
2008-10-31 20:29:00,1.6122,1.6122,1.61145,1.61205,93700000.0
2008-10-31 20:30:00,1.6119,1.61245,1.61155,1.61225,103200000.0
2008-10-31 20:31:00,1.61175,1.61175,1.6111,1.61135,129200000.0
2008-10-31 20:32:00,1.6114,1.61255,1.61135,1.61255,64300000.0
2008-10-31 20:33:00,1.61255,1.61255,1.61255,1.61255,63600000.0
2008-10-31 20:34:00,1.61255,1.61315,1.61255,1.61315,93700000.0
2008-10-31 20:35:00,1.6132,1.6135,1.61275,1.61335,63800000.0
2008-10-31 20:36:00,1.61255,1.61345,1.6121,1.61255,151481250.0
2008-10-31 20:37:00,1.6121,1.61255,1.61065,1.61125,107100000.0
2008-10-31 20:38:00,1.6112,1.6117,1.6112,1.6117,84600000.0
2008-10-31 20:39:00,1.6115,1.6118,1.61075,1.6111,178200000.0
2008-10-31 20:40:00,1.6111,1.6118,1.61035,1.6108,161900000.0
2008-10-31 20:41:00,1.6108,1.61125,1.6105,1.6109,92800000.0
2008-10-31 20:42:00,1.6109,1.61195,1.6109,1.6119,101500000.0
2008-10-31 20:43:00,1.61195,1.6123,1.6119,1.6123,27700000.0
2008-10-31 20:44:00,1.61235,1.6125,1.6122,1.6124,34800000.0
2008-10-31 20:45:00,1.61245,1.61425,1.61245,1.61425,78300000.0
2008-10-31 20:46:00,1.61425,1.61435,1.614,1.6143,77000000.0
2008-10-31 20:47:00,1.61395,1.61465,1.61395,1.6143,288300000.0
2008-10-31 20:48:00,1.6144,1.6151,1.61425,1.61465,102500000.0
2008-10-31 20:49:00,1.61465,1.61475,1.61435,1.61475,44200000.0
2008-10-31 20:50:00,1.61475,1.61525,1.61475,1.61525,42400000.0
2008-10-31 20:51:00,1.61525,1.6156,1.61525,1.6156,42100000.0
2008-10-31 20:52:00,1.6156,1.61635,1.6152,1.6152,133493750.0
2008-10-31 20:53:00,1.61525,1.61615,1.6152,1.6158,130075000.0
2008-10-31 20:54:00,1.61585,1.61625,1.61465,1.61465,109800000.0
2008-10-31 20:55:00,1.6147,1.61505,1.6136,1.61435,102300000.0
2008-10-31 20:56:00,1.61445,1.6148,1.61435,1.61475,57400000.0
2008-10-31 20:57:00,1.61475,1.61475,1.6138,1.61445,54000000.0
2008-10-31 20:58:00,1.6144,1.6144,1.6132,1.6138,42400000.0
2008-10-31 20:59:00,1.6138,1.61405,1.61375,1.6139,120800000.0
2008-10-31 21:00:00,1.61395,1.6143,1.6139,1.61425,52700000.0
2008-10-31 21:01:00,1.61425,1.6153,1.61425,1.6152,76900000.0
2008-10-31 21:02:00,1.6152,1.6154,1.61505,1.61505,78600000.0
2008-10-31 21:03:00,1.61505,1.6156,1.61495,1.6156,43800000.0
2008-10-31 21:04:00,1.61575,1.61615,1.61575,1.61605,32200000.0
2008-10-31 21:05:00,1.6161,1.61645,1.615,1.615,57000000.0
2008-10-31 21:06:00,1.6151,1.6151,1.61195,1.6122,199700000.0
2008-10-31 21:07:00,1.6122,1.61305,1.61215,1.61215,51400000.0
2008-10-31 21:08:00,1.61215,1.6133,1.61215,1.61305,45000000.0
2008-10-31 21:09:00,1.6132,1.6132,1.6131,1.6131,3600000.0
2008-10-31 21:10:00,1.6131,1.61315,1.6131,1.6131,46200000.0
2008-10-31 21:11:00,1.6131,1.6137,1.61295,1.61345,58200000.0
2008-10-31 21:12:00,1.61365,1.61375,1.61195,1.61195,90600000.0
2008-10-31 21:13:00,1.61205,1.61205,1.61105,1.6113,312500000.0
2008-10-31 21:14:00,1.6113,1.61135,1.6105,1.61055,112000000.0
2008-10-31 21:15:00,1.6105,1.61095,1.6101,1.61015,116400000.0
2008-10-31 21:16:00,1.6099,1.6099,1.609,1.60945,52000000.0
2008-10-31 21:17:00,1.6086,1.6093,1.60845,1.60845,77200000.0
2008-10-31 21:18:00,1.6085,1.6095,1.6085,1.6095,146100000.0
2008-10-31 21:19:00,1.6095,1.6112,1.6095,1.61035,127000000.0
2008-10-31 21:20:00,1.60955,1.60995,1.6092,1.60995,83200000.0
2008-10-31 21:21:00,1.61005,1.6102,1.6087,1.60875,72300000.0
2008-10-31 21:22:00,1.60885,1.6089,1.60865,1.60865,80700000.0
2008-10-31 21:23:00,1.60865,1.60875,1.60815,1.60815,67000000.0
2008-10-31 21:24:00,1.6084,1.6096,1.6082,1.60915,128200000.0
2008-10-31 21:25:00,1.6094,1.61005,1.60905,1.61005,36200000.0
2008-10-31 21:26:00,1.6101,1.6104,1.60945,1.60965,33600000.0
2008-10-31 21:27:00,1.60965,1.60965,1.60935,1.6094,14400000.0
2008-10-31 21:28:00,1.6094,1.6094,1.60835,1.6088,103000001.0
2008-10-31 21:29:00,1.60885,1.60915,1.60875,1.60915,29400000.0
2008-10-31 21:30:00,1.60915,1.6097,1.609,1.6097,37600000.0
2008-10-31 21:31:00,1.6095,1.61025,1.60935,1.60935,76800000.0
2008-10-31 21:32:00,1.6096,1.61015,1.60945,1.6099,63400000.0
2008-10-31 21:33:00,1.6099,1.6102,1.60965,1.60965,46200000.0
2008-10-31 21:34:00,1.60965,1.60985,1.60965,1.60985,13200000.0
2008-10-31 21:35:00,1.6098,1.60985,1.60925,1.60945,44400000.0
2008-10-31 21:36:00,1.60945,1.60955,1.60945,1.60955,9600000.0
2008-10-31 21:37:00,1.6096,1.6102,1.60945,1.6098,36000000.0
2008-10-31 21:38:00,1.60995,1.6104,1.60975,1.61,31100000.0
2008-10-31 21:39:00,1.61005,1.6101,1.60995,1.60995,26700000.0
2008-10-31 21:40:00,1.60985,1.61005,1.60985,1.61005,10800000.0
2008-10-31 21:41:00,1.61005,1.6101,1.60975,1.61,68700000.0
2008-10-31 21:42:00,1.61,1.61005,1.60965,1.60965,49200000.0
2008-10-31 21:43:00,1.6096,1.6096,1.6096,1.6096,1200000.0
2008-10-31 21:44:00,1.6097,1.6103,1.60965,1.6103,30000000.0
2008-10-31 21:45:00,1.6103,1.6103,1.60965,1.60995,42300000.0
2008-10-31 21:46:00,1.60995,1.61,1.6099,1.6099,63600000.0
2008-10-31 21:47:00,1.61015,1.61055,1.61015,1.6104,95100000.0
2008-10-31 21:48:00,1.6104,1.61065,1.6101,1.6101,46700000.0
2008-10-31 21:49:00,1.61,1.61015,1.60955,1.60955,38400000.0
2008-10-31 21:50:00,1.60955,1.6102,1.60955,1.6098,35400000.0
2008-10-31 21:51:00,1.6099,1.60995,1.60955,1.6096,25300000.0
2008-10-31 21:52:00,1.60975,1.6103,1.60975,1.6103,9000000.0
2008-10-31 21:53:00,1.6103,1.6103,1.60975,1.6099,22800000.0
2008-10-31 21:54:00,1.61005,1.6101,1.6098,1.6098,60100000.0
2008-10-31 21:55:00,1.6098,1.6098,1.6096,1.60965,40600000.0
2008-10-31 21:56:00,1.60965,1.60965,1.6096,1.60965,56200000.0
2008-10-31 21:57:00,1.60965,1.60975,1.6094,1.6094,82200000.0
2008-10-31 21:58:00,1.6094,1.6094,1.6091,1.6091,90000000.0
2008-10-31 21:59:00,1.6091,1.6091,1.6091,1.6091,3600000.0
2008-10-31 22:00:00,1.6091,1.60925,1.60885,1.60885,70800000.0
2008-10-31 22:01:00,1.6089,1.6089,1.60845,1.6085,70200000.0
2008-10-31 22:02:00,1.60845,1.6085,1.6082,1.60835,26400000.0
2008-10-31 22:03:00,1.6084,1.6084,1.6082,1.6082,37200000.0
2008-10-31 22:04:00,1.60835,1.60835,1.6083,1.60835,11400000.0
2008-10-31 22:05:00,1.60835,1.6092,1.60835,1.6089,96000000.0
2008-10-31 22:06:00,1.6089,1.6091,1.6086,1.609,36600000.0
2008-10-31 22:07:00,1.609,1.6091,1.6086,1.6086,27600000.0
2008-10-31 22:08:00,1.6086,1.6086,1.6086,1.6086,13200000.0
2008-10-31 22:09:00,1.60845,1.6086,1.60845,1.6086,3600000.0
2008-10-31 22:10:00,1.6086,1.6087,1.6086,1.60865,28200000.0
2008-10-31 22:11:00,1.60865,1.6087,1.60765,1.6082,103800000.0
2008-10-31 22:12:00,1.60835,1.6085,1.6083,1.6084,21600000.0
2008-10-31 22:13:00,1.6085,1.6085,1.60835,1.60835,10800000.0
2008-10-31 22:14:00,1.6083,1.60865,1.6082,1.6086,36000000.0
2008-10-31 22:15:00,1.6086,1.6086,1.6084,1.6086,12000000.0
2008-10-31 22:16:00,1.60855,1.60905,1.60855,1.60905,30000000.0
2008-10-31 22:17:00,1.6092,1.60945,1.6089,1.6091,54600000.0
2008-10-31 22:18:00,1.6091,1.6094,1.609,1.60935,45600000.0
2008-10-31 22:19:00,1.609,1.6093,1.609,1.6091,12000000.0
2008-10-31 22:20:00,1.6091,1.6091,1.6088,1.60905,31200000.0
2008-10-31 22:21:00,1.60915,1.60935,1.609,1.609,25800000.0
2008-10-31 22:22:00,1.60905,1.60935,1.60905,1.60935,17400000.0
2008-10-31 22:23:00,1.60935,1.6095,1.60925,1.6095,24000000.0
2008-10-31 22:24:00,1.6094,1.6095,1.6094,1.60945,12000000.0
2008-10-31 22:25:00,1.60945,1.60945,1.6092,1.6093,66600000.0
2008-10-31 22:26:00,1.6089,1.6089,1.6089,1.6089,7800000.0
2008-10-31 22:27:00,1.6085,1.6094,1.6085,1.60895,75600000.0
2008-10-31 22:28:00,1.60885,1.6089,1.60875,1.6088,6000000.0
2008-10-31 22:29:00,1.6086,1.6086,1.6079,1.60795,21600000.0
2008-10-31 22:30:00,1.6081,1.6081,1.6079,1.6079,26400000.0
2008-10-31 22:31:00,1.608,1.6085,1.6078,1.6082,50400000.0
2008-10-31 22:32:00,1.60815,1.60815,1.60815,1.60815,1200000.0
2008-10-31 22:33:00,1.6083,1.60835,1.6081,1.60835,23200000.0
2008-10-31 22:34:00,1.6082,1.6082,1.6082,1.6082,33600000.0
2008-10-31 22:35:00,1.60835,1.60835,1.60825,1.60835,17800000.0
2008-10-31 22:36:00,1.60815,1.6082,1.6076,1.6076,21400000.0
2008-10-31 22:37:00,1.6076,1.6076,1.60745,1.6076,21600000.0
2008-10-31 22:38:00,1.60765,1.60775,1.60735,1.6077,22000000.0
2008-10-31 22:39:00,1.60765,1.60795,1.60765,1.60795,9600000.0
2008-10-31 22:40:00,1.6079,1.60795,1.60785,1.60785,20400000.0
2008-10-31 22:41:00,1.6077,1.6079,1.6077,1.6079,17400000.0
2008-10-31 22:42:00,1.6079,1.6081,1.6073,1.608,41400000.0
2008-10-31 22:43:00,1.60775,1.60835,1.6075,1.6082,113400000.0
2008-10-31 22:44:00,1.6082,1.6085,1.6079,1.60805,126500000.0
2008-10-31 22:45:00,1.6082,1.60845,1.6082,1.6084,49800000.0
2008-10-31 22:46:00,1.60845,1.60855,1.6079,1.6085,50400000.0
2008-10-31 22:47:00,1.60845,1.6085,1.608,1.60835,42600000.0
2008-10-31 22:48:00,1.60835,1.6089,1.60785,1.608,130200000.0
2008-10-31 22:49:00,1.6083,1.60845,1.6083,1.6084,76800000.0
2008-10-31 22:50:00,1.6084,1.6085,1.6084,1.6085,100800000.0
2008-10-31 22:51:00,1.6084,1.6086,1.6084,1.6086,94800000.0
2008-10-31 22:52:00,1.6087,1.6087,1.6086,1.6086,53400000.0
2008-10-31 22:53:00,1.6086,1.6086,1.6071,1.6081,49800000.0
2008-10-31 22:54:00,1.608,1.608,1.60715,1.6074,46200000.0
2008-10-31 22:55:00,1.6074,1.60755,1.6072,1.60735,50400000.0
2008-10-31 22:56:00,1.60735,1.60735,1.6073,1.6073,3600000.0
2008-10-31 22:57:00,1.60725,1.60795,1.60725,1.6075,49800000.0
2008-10-31 22:58:00,1.6075,1.6075,1.6075,1.6075,42000000.0
2008-10-31 22:59:00,1.6075,1.6075,1.6075,1.6075,36000000.0
2008-11-03 00:00:00,1.6104,1.6104,1.6102,1.6102,1200000.0
2008-11-03 00:01:00,1.6104,1.6106,1.6104,1.6106,1200000.0
2008-11-03 00:02:00,1.6107,1.6107,1.6106,1.6107,1200000.0
2008-11-03 00:03:00,1.6108,1.611,1.6106,1.6107,1200000.0
2008-11-03 00:04:00,1.6106,1.6107,1.6106,1.6107,1200000.0
2008-11-03 00:05:00,1.611,1.611,1.6107,1.6107,1200000.0
2008-11-03 00:06:00,1.611,1.611,1.6103,1.6105,1200000.0
2008-11-03 00:07:00,1.6104,1.6107,1.6104,1.6106,1200000.0
2008-11-03 00:08:00,1.6105,1.6106,1.6104,1.6104,1200000.0
2008-11-03 00:09:00,1.6106,1.6106,1.6103,1.6103,1200000.0
2008-11-03 00:10:00,1.6104,1.6106,1.6103,1.6103,1200000.0
2008-11-03 00:11:00,1.6105,1.6106,1.6104,1.6106,1200000.0
2008-11-03 00:12:00,1.6105,1.6106,1.6103,1.6105,1200000.0
2008-11-03 00:13:00,1.6104,1.6106,1.6104,1.6105,1200000.0
2008-11-03 00:14:00,1.6106,1.6106,1.6103,1.6104,1200000.0
2008-11-03 00:15:00,1.6106,1.6107,1.6104,1.6104,1200000.0
2008-11-03 00:16:00,1.6106,1.6106,1.6103,1.6104,1200000.0
2008-11-03 00:17:00,1.6105,1.6106,1.6104,1.6105,1200000.0
2008-11-03 00:18:00,1.6109,1.6109,1.6104,1.6106,1200000.0
2008-11-03 00:19:00,1.6107,1.6108,1.6104,1.6104,1200000.0
2008-11-03 00:20:00,1.6105,1.6107,1.6104,1.6104,1200000.0
2008-11-03 00:21:00,1.6106,1.6109,1.6105,1.6107,1200000.0
2008-11-03 00:22:00,1.6108,1.6108,1.6106,1.6108,1200000.0
2008-11-03 00:23:00,1.6109,1.611,1.6107,1.611,1200000.0
2008-11-03 00:24:00,1.6111,1.6111,1.6105,1.6111,1200000.0
2008-11-03 00:25:00,1.6113,1.6113,1.611,1.6111,1200000.0
2008-11-03 00:26:00,1.6112,1.6113,1.611,1.611,1200000.0
2008-11-03 00:27:00,1.6109,1.611,1.6109,1.6109,1200000.0
2008-11-03 00:28:00,1.611,1.611,1.6109,1.6109,1200000.0
2008-11-03 00:29:00,1.611,1.6111,1.611,1.611,1200000.0
2008-11-03 00:30:00,1.6111,1.6111,1.611,1.611,1200000.0
2008-11-03 00:31:00,1.6111,1.6111,1.6106,1.6106,1200000.0
2008-11-03 00:32:00,1.6105,1.6107,1.6105,1.6105,1200000.0
2008-11-03 00:33:00,1.6106,1.6106,1.6104,1.6105,1200000.0
2008-11-03 00:34:00,1.6104,1.6105,1.6104,1.6104,1200000.0
2008-11-03 00:35:00,1.6103,1.6104,1.6102,1.6103,1200000.0
2008-11-03 00:36:00,1.6104,1.6104,1.6104,1.6104,1200000.0
2008-11-03 00:37:00,1.6102,1.6105,1.6102,1.6104,1200000.0
2008-11-03 00:38:00,1.6105,1.6105,1.6104,1.6104,1200000.0
2008-11-03 00:39:00,1.6105,1.6105,1.6104,1.6104,1200000.0
2008-11-03 00:40:00,1.6105,1.6106,1.6104,1.6104,1200000.0
2008-11-03 00:41:00,1.6105,1.6105,1.6104,1.6104,1200000.0
2008-11-03 00:42:00,1.6105,1.611,1.6104,1.611,1200000.0
2008-11-03 00:43:00,1.6109,1.6112,1.6107,1.6109,1200000.0
2008-11-03 00:44:00,1.6108,1.6111,1.6108,1.6111,1200000.0
2008-11-03 00:46:00,1.6112,1.6112,1.6111,1.6111,1200000.0
2008-11-03 00:48:00,1.6112,1.6112,1.6111,1.6111,1200000.0
2008-11-03 00:49:00,1.6112,1.6112,1.6111,1.6111,1200000.0
2008-11-03 00:50:00,1.6113,1.6114,1.6112,1.6114,1200000.0
2008-11-03 00:51:00,1.6113,1.6116,1.6113,1.6115,1200000.0
2008-11-03 00:52:00,1.6116,1.6116,1.6115,1.6116,1200000.0
2008-11-03 00:53:00,1.6115,1.6115,1.6114,1.6114,1200000.0
2008-11-03 00:54:00,1.6113,1.6114,1.6111,1.6114,1200000.0
2008-11-03 00:55:00,1.6113,1.6115,1.6113,1.6115,1200000.0
2008-11-03 00:56:00,1.6114,1.6114,1.6113,1.6114,1200000.0
2008-11-03 00:57:00,1.6113,1.6114,1.6113,1.6113,1200000.0
2008-11-03 00:58:00,1.6115,1.6115,1.6113,1.6113,1200000.0
2008-11-03 00:59:00,1.6114,1.6114,1.6114,1.6114,1200000.0
2008-11-03 01:00:00,1.6111,1.6114,1.6111,1.6114,1200000.0
2008-11-03 01:01:00,1.6113,1.6113,1.6111,1.6113,1200000.0
2008-11-03 01:02:00,1.6114,1.6114,1.6112,1.6113,1200000.0
2008-11-03 01:03:00,1.6114,1.6114,1.6109,1.611,1200000.0
2008-11-03 01:04:00,1.6107,1.6108,1.6105,1.6106,1200000.0
2008-11-03 01:05:00,1.6105,1.6107,1.6105,1.6105,1200000.0
2008-11-03 01:07:00,1.6104,1.6105,1.6103,1.6105,1200000.0
2008-11-03 01:08:00,1.6104,1.6104,1.6102,1.6102,1200000.0
2008-11-03 01:10:00,1.61,1.61,1.6099,1.61,1200000.0
2008-11-03 01:11:00,1.6102,1.6102,1.6099,1.6099,1200000.0
2008-11-03 01:12:00,1.6098,1.6102,1.6098,1.6101,1200000.0
2008-11-03 01:13:00,1.61,1.61,1.6098,1.6098,1200000.0
2008-11-03 01:14:00,1.6099,1.6099,1.6098,1.6098,1200000.0
2008-11-03 01:16:00,1.6097,1.6097,1.6097,1.6097,1200000.0
2008-11-03 01:17:00,1.6099,1.6101,1.6098,1.6101,1200000.0
2008-11-03 01:18:00,1.61,1.6102,1.61,1.6102,1200000.0
2008-11-03 01:19:00,1.6101,1.6101,1.6099,1.6101,1200000.0
2008-11-03 01:20:00,1.61,1.61,1.61,1.61,1200000.0
2008-11-03 01:21:00,1.6099,1.6099,1.6098,1.6099,1200000.0
2008-11-03 01:22:00,1.6098,1.61,1.6098,1.61,1200000.0
2008-11-03 01:23:00,1.6101,1.6101,1.6101,1.6101,1200000.0
2008-11-03 01:24:00,1.61,1.61,1.6092,1.6092,1200000.0
2008-11-03 01:25:00,1.6093,1.6096,1.6093,1.6094,1200000.0
2008-11-03 01:26:00,1.6093,1.6096,1.609,1.6095,1200000.0
2008-11-03 01:27:00,1.6096,1.6098,1.6095,1.6095,1200000.0
2008-11-03 01:28:00,1.6096,1.6096,1.6095,1.6095,1200000.0
2008-11-03 01:29:00,1.6096,1.6096,1.6095,1.6095,1200000.0
2008-11-03 01:30:00,1.6093,1.6095,1.6092,1.6094,1200000.0
2008-11-03 01:31:00,1.6095,1.6097,1.6094,1.6094,1200000.0
2008-11-03 01:32:00,1.6095,1.6098,1.6095,1.6098,1200000.0
2008-11-03 01:33:00,1.6099,1.6102,1.6097,1.6102,1200000.0
2008-11-03 01:34:00,1.6101,1.6102,1.6101,1.6102,1200000.0
2008-11-03 01:35:00,1.6101,1.6101,1.6101,1.6101,1200000.0
2008-11-03 01:36:00,1.6102,1.6102,1.6097,1.6099,1200000.0
2008-11-03 01:37:00,1.61,1.6102,1.61,1.6102,1200000.0
2008-11-03 01:38:00,1.6101,1.6103,1.6101,1.6102,1200000.0
2008-11-03 01:39:00,1.6101,1.6102,1.6101,1.6102,1200000.0
2008-11-03 01:40:00,1.6103,1.6104,1.6103,1.6104,1200000.0
2008-11-03 01:41:00,1.6105,1.6106,1.6104,1.6104,1200000.0
2008-11-03 01:42:00,1.6105,1.6113,1.6103,1.6113,1200000.0
2008-11-03 01:43:00,1.6112,1.6113,1.6109,1.6112,1200000.0
2008-11-03 01:44:00,1.6111,1.6112,1.6109,1.6111,1200000.0
2008-11-03 01:45:00,1.611,1.6111,1.611,1.6111,1200000.0
2008-11-03 01:46:00,1.611,1.6111,1.611,1.6111,1200000.0
2008-11-03 01:47:00,1.611,1.6111,1.611,1.6111,1200000.0
2008-11-03 01:48:00,1.6109,1.6111,1.6109,1.6111,1200000.0
2008-11-03 01:49:00,1.611,1.6111,1.6109,1.6111,1200000.0
2008-11-03 01:50:00,1.6112,1.6116,1.6111,1.6116,1200000.0
2008-11-03 01:51:00,1.6115,1.6116,1.6115,1.6116,1200000.0
2008-11-03 01:52:00,1.6115,1.6117,1.6115,1.6116,1200000.0
2008-11-03 01:53:00,1.6117,1.6117,1.6117,1.6117,1200000.0
2008-11-03 01:54:00,1.6118,1.6119,1.6118,1.6119,1200000.0
2008-11-03 01:55:00,1.6121,1.6125,1.6121,1.6122,1200000.0
2008-11-03 01:56:00,1.6123,1.6126,1.6122,1.6122,1200000.0
2008-11-03 01:57:00,1.6123,1.6125,1.6123,1.6124,1200000.0
2008-11-03 01:58:00,1.6125,1.6125,1.6124,1.6125,1200000.0
2008-11-03 02:00:00,1.61095,1.61095,1.61095,1.61095,1200000.0
2008-11-03 02:01:00,1.61083,1.61092,1.61046,1.61046,36000000.0
2008-11-03 02:02:00,1.61095,1.61095,1.61095,1.61095,1200000.0
2008-11-03 02:03:00,1.61095,1.61095,1.6104,1.6105,21600000.0
2008-11-03 02:04:00,1.6105,1.6105,1.60995,1.6101,64000000.0
2008-11-03 02:05:00,1.6102,1.6102,1.6102,1.6102,2400000.0
2008-11-03 02:06:00,1.6102,1.6102,1.6102,1.6102,9600000.0
2008-11-03 02:07:00,1.6102,1.6102,1.6102,1.6102,10800000.0
2008-11-03 02:08:00,1.6102,1.61035,1.61,1.61,29800000.0
2008-11-03 02:09:00,1.61,1.61,1.60995,1.60995,10800000.0
2008-11-03 02:10:00,1.60995,1.60995,1.60965,1.6097,109200000.0
2008-11-03 02:11:00,1.6097,1.61025,1.6095,1.6097,78000000.0
2008-11-03 02:12:00,1.6098,1.61,1.6098,1.60985,11700000.0
2008-11-03 02:13:00,1.60985,1.60985,1.60975,1.6098,11500000.0
2008-11-03 02:14:00,1.6098,1.6098,1.6098,1.6098,1200000.0
2008-11-03 02:15:00,1.6093,1.60952,1.60915,1.60915,20400000.0
2008-11-03 02:16:00,1.60896,1.60962,1.60896,1.60928,39600000.0
2008-11-03 02:17:00,1.6098,1.6098,1.6098,1.6098,2400000.0
2008-11-03 02:18:00,1.6098,1.6098,1.6098,1.6098,3000000.0
2008-11-03 02:19:00,1.6098,1.6098,1.6098,1.6098,14400000.0
2008-11-03 02:20:00,1.6098,1.6098,1.6098,1.6098,9600000.0
2008-11-03 02:21:00,1.6098,1.6098,1.6098,1.6098,6000000.0
2008-11-03 02:22:00,1.6098,1.6098,1.6098,1.6098,3600000.0
2008-11-03 02:23:00,1.60924,1.60974,1.60899,1.60924,15600000.0
2008-11-03 02:24:00,1.6098,1.6098,1.60935,1.60935,22800000.0
2008-11-03 02:25:00,1.6094,1.6094,1.6094,1.6094,7200000.0
2008-11-03 02:26:00,1.60875,1.609,1.6085,1.609,17800000.0
2008-11-03 02:27:00,1.6086,1.60901,1.60857,1.60889,61200000.0
2008-11-03 02:28:00,1.60888,1.60901,1.60845,1.60876,36000000.0
2008-11-03 02:29:00,1.6087,1.6089,1.60865,1.6087,21000000.0
2008-11-03 02:30:00,1.6087,1.6087,1.6087,1.6087,17400000.0
2008-11-03 02:31:00,1.60855,1.609,1.60855,1.609,9600000.0
2008-11-03 02:32:00,1.609,1.61015,1.609,1.61015,26400000.0
2008-11-03 02:33:00,1.6102,1.6103,1.609,1.60975,121600000.0
2008-11-03 02:34:00,1.6098,1.6098,1.6098,1.6098,1000000.0
2008-11-03 02:35:00,1.60965,1.60985,1.60965,1.60975,7300000.0
2008-11-03 02:36:00,1.6098,1.6098,1.6093,1.6095,20600000.0
2008-11-03 02:37:00,1.6096,1.6097,1.6096,1.6097,2800000.0
2008-11-03 02:38:00,1.60975,1.60995,1.60975,1.60995,2400000.0
2008-11-03 02:39:00,1.60995,1.60995,1.60985,1.60995,7200000.0
2008-11-03 02:40:00,1.61015,1.61015,1.61015,1.61015,3600000.0
2008-11-03 02:41:00,1.61015,1.6103,1.61015,1.6103,10000000.0
2008-11-03 02:42:00,1.6103,1.6107,1.61005,1.6107,9600000.0
2008-11-03 02:43:00,1.6107,1.6107,1.61025,1.6105,9600000.0
2008-11-03 02:44:00,1.61075,1.61075,1.61055,1.61075,7200000.0
2008-11-03 02:45:00,1.61045,1.61061,1.6103,1.61053,19200000.0
2008-11-03 02:46:00,1.6109,1.6109,1.6109,1.6109,1200000.0
2008-11-03 02:47:00,1.61049,1.61074,1.61014,1.61072,84000000.0
2008-11-03 02:48:00,1.61072,1.61074,1.61022,1.61059,90800000.0
2008-11-03 02:49:00,1.61049,1.61078,1.61008,1.61078,54600000.0
2008-11-03 02:50:00,1.61105,1.6113,1.61105,1.6112,9800000.0
2008-11-03 02:51:00,1.6111,1.6112,1.61105,1.6112,13900000.0
2008-11-03 02:52:00,1.6111,1.6115,1.6111,1.61135,22800000.0
2008-11-03 02:53:00,1.61135,1.6114,1.6113,1.61135,12000000.0
2008-11-03 02:54:00,1.61115,1.61155,1.61115,1.6114,40800000.0
2008-11-03 02:55:00,1.61145,1.6119,1.61135,1.61155,57600000.0
2008-11-03 02:56:00,1.61165,1.6119,1.61155,1.6119,42000000.0
2008-11-03 02:57:00,1.6118,1.6124,1.6115,1.6119,38600000.0
2008-11-03 02:58:00,1.6119,1.61225,1.61175,1.6122,24700000.0
2008-11-03 02:59:00,1.6123,1.61235,1.61195,1.6122,15600000.0
2008-11-03 03:00:00,1.6123,1.6123,1.612,1.61215,40800000.0
2008-11-03 03:01:00,1.61225,1.61225,1.61175,1.61175,3600000.0
2008-11-03 03:02:00,1.61215,1.61215,1.61215,1.61215,1200000.0
2008-11-03 03:03:00,1.61175,1.6119,1.61175,1.6119,10100000.0
2008-11-03 03:04:00,1.6119,1.6119,1.6112,1.6113,43000000.0
2008-11-03 03:05:00,1.6113,1.61155,1.6113,1.61155,22200000.0
2008-11-03 03:06:00,1.61105,1.61145,1.61095,1.61145,19100000.0
2008-11-03 03:07:00,1.6115,1.6115,1.6115,1.6115,1200000.0
2008-11-03 03:08:00,1.61106,1.61149,1.61105,1.6111,35500000.0
2008-11-03 03:09:00,1.6115,1.6115,1.6115,1.6115,1200000.0
2008-11-03 03:10:00,1.6115,1.6119,1.6115,1.6118,15400000.0
2008-11-03 03:11:00,1.6117,1.6119,1.6117,1.6119,15300000.0
2008-11-03 03:12:00,1.61195,1.61245,1.61185,1.6122,17100000.0
2008-11-03 03:13:00,1.61213,1.61213,1.61138,1.61176,76600000.0
2008-11-03 03:14:00,1.6117,1.61223,1.61135,1.61164,39200000.0
2008-11-03 03:15:00,1.61171,1.61194,1.61116,1.61194,14400000.0
2008-11-03 03:16:00,1.61175,1.61188,1.61123,1.61149,15900000.0
2008-11-03 03:17:00,1.61225,1.61225,1.61205,1.61215,3600000.0
2008-11-03 03:18:00,1.61165,1.6118,1.61165,1.6118,14400000.0
2008-11-03 03:19:00,1.6118,1.6118,1.61165,1.61165,15000000.0
2008-11-03 03:20:00,1.6116,1.6121,1.6114,1.61181,64100000.0
2008-11-03 03:21:00,1.61182,1.61199,1.61149,1.61199,51600000.0
2008-11-03 03:22:00,1.6117,1.61235,1.6117,1.6122,29400000.0
2008-11-03 03:23:00,1.6123,1.6127,1.6116,1.61265,52900000.0
2008-11-03 03:24:00,1.61255,1.61265,1.6125,1.6126,21600000.0
2008-11-03 03:25:00,1.61265,1.6127,1.61265,1.6127,44300000.0
2008-11-03 03:26:00,1.6127,1.6145,1.6127,1.6145,152700000.0
2008-11-03 03:27:00,1.61485,1.61515,1.61355,1.6151,47000000.0
2008-11-03 03:28:00,1.6151,1.6156,1.61505,1.6156,38200000.0
2008-11-03 03:29:00,1.6157,1.6157,1.61525,1.6154,9900000.0
2008-11-03 03:30:00,1.6155,1.618,1.6155,1.618,96300000.0
2008-11-03 03:31:00,1.618,1.6188,1.61785,1.61875,86700000.0
2008-11-03 03:32:00,1.6186,1.6188,1.6174,1.6187,95800000.0
2008-11-03 03:33:00,1.61885,1.61895,1.61815,1.61815,62500000.0
2008-11-03 03:34:00,1.6182,1.6182,1.6182,1.6182,48000000.0
2008-11-03 03:35:00,1.61845,1.61875,1.6181,1.6184,18200000.0
2008-11-03 03:36:00,1.6184,1.6184,1.61825,1.6183,8200000.0
2008-11-03 03:37:00,1.6183,1.6189,1.6183,1.6189,46400000.0
2008-11-03 03:38:00,1.6189,1.6189,1.61825,1.6184,36100000.0
2008-11-03 03:39:00,1.61825,1.6184,1.61815,1.6184,93800000.0
2008-11-03 03:40:00,1.6184,1.6184,1.61785,1.618,87000000.0
2008-11-03 03:41:00,1.618,1.6181,1.61785,1.6181,103300000.0
2008-11-03 03:42:00,1.6181,1.6187,1.61785,1.6183,164100000.0
2008-11-03 03:43:00,1.6183,1.6183,1.61815,1.6182,92100000.0
2008-11-03 03:44:00,1.61805,1.6188,1.61755,1.61875,81300000.0
2008-11-03 03:45:00,1.61865,1.61885,1.61835,1.61885,22800000.0
2008-11-03 03:46:00,1.61885,1.61915,1.61865,1.61885,80600000.0
2008-11-03 03:47:00,1.619,1.6211,1.61885,1.6206,164500001.0
2008-11-03 03:48:00,1.6206,1.6206,1.6206,1.6206,187200000.0
2008-11-03 03:49:00,1.6206,1.6206,1.6206,1.6206,97200000.0
2008-11-03 03:50:00,1.6206,1.6206,1.61995,1.6205,61900000.0
2008-11-03 03:51:00,1.6204,1.62205,1.6204,1.6219,79500000.0
2008-11-03 03:52:00,1.6221,1.6221,1.62105,1.6213,60000000.0
2008-11-03 03:53:00,1.6212,1.62145,1.6203,1.6208,55800000.0
2008-11-03 03:54:00,1.6209,1.62125,1.62025,1.62045,69100000.0
2008-11-03 03:55:00,1.62035,1.62055,1.62035,1.6204,32400000.0
2008-11-03 03:56:00,1.6204,1.6204,1.61855,1.6188,43300000.0
2008-11-03 03:57:00,1.61905,1.6194,1.61905,1.6194,9600000.0
2008-11-03 03:58:00,1.6194,1.6199,1.6194,1.6199,29600000.0
2008-11-03 03:59:00,1.6199,1.6207,1.6199,1.62,94600000.0
2008-11-03 04:00:00,1.62045,1.6207,1.6204,1.6206,58800000.0
2008-11-03 04:01:00,1.6207,1.6207,1.62005,1.62005,84900000.0
2008-11-03 04:02:00,1.6201,1.6201,1.6201,1.6201,8400000.0
2008-11-03 04:03:00,1.6201,1.6202,1.62005,1.6202,31200000.0
2008-11-03 04:04:00,1.62005,1.6201,1.61935,1.6194,28900000.0
2008-11-03 04:05:00,1.6193,1.6197,1.6192,1.6197,43400000.0
2008-11-03 04:06:00,1.61955,1.61955,1.61955,1.61955,1200000.0
2008-11-03 04:07:00,1.61945,1.61955,1.6193,1.6193,12000000.0
2008-11-03 04:08:00,1.61955,1.6202,1.61955,1.6202,27600000.0
2008-11-03 04:09:00,1.6202,1.6202,1.6193,1.61945,66700000.0
2008-11-03 04:10:00,1.61945,1.61945,1.6184,1.6189,75800000.0
2008-11-03 04:11:00,1.6189,1.61895,1.6171,1.61745,94600000.0
2008-11-03 04:12:00,1.6175,1.6176,1.61735,1.6174,26800000.0
2008-11-03 04:13:00,1.61735,1.61735,1.617,1.6171,50200000.0
2008-11-03 04:14:00,1.6175,1.6181,1.6171,1.618,45400000.0
2008-11-03 04:15:00,1.6182,1.6187,1.61775,1.6184,46000000.0
2008-11-03 04:16:00,1.61845,1.6185,1.61835,1.6185,20700000.0
2008-11-03 04:17:00,1.6185,1.6185,1.61785,1.61805,35600000.0
2008-11-03 04:18:00,1.618,1.61845,1.618,1.61845,85800000.0
2008-11-03 04:19:00,1.618,1.6205,1.618,1.6205,128800000.0
2008-11-03 04:20:00,1.6205,1.6206,1.61895,1.61965,134200000.0
2008-11-03 04:21:00,1.6193,1.6193,1.619,1.6191,24000000.0
2008-11-03 04:22:00,1.6191,1.6191,1.6191,1.6191,3600000.0
2008-11-03 04:23:00,1.6192,1.6192,1.6192,1.6192,1000000.0
2008-11-03 04:24:00,1.6192,1.62055,1.6192,1.62055,47200000.0
2008-11-03 04:25:00,1.62055,1.6231,1.62055,1.6229,156500000.0
2008-11-03 04:26:00,1.62305,1.62395,1.6229,1.6238,92600000.0
2008-11-03 04:27:00,1.62385,1.62425,1.6235,1.62425,88400000.0
2008-11-03 04:28:00,1.62395,1.6241,1.6232,1.624,147200000.0
2008-11-03 04:29:00,1.624,1.624,1.6228,1.62345,49800000.0
2008-11-03 04:30:00,1.62365,1.62365,1.62335,1.6234,55200000.0
2008-11-03 04:31:00,1.6234,1.6234,1.6234,1.6234,6000000.0
2008-11-03 04:32:00,1.6234,1.62375,1.6234,1.62365,72500000.0
2008-11-03 04:33:00,1.6233,1.6234,1.6233,1.6234,49800000.0
2008-11-03 04:34:00,1.6234,1.62375,1.6234,1.6236,31400000.0
2008-11-03 04:35:00,1.6235,1.62385,1.6235,1.6238,7400000.0
2008-11-03 04:36:00,1.6238,1.6238,1.6238,1.6238,4800000.0
2008-11-03 04:37:00,1.6238,1.62455,1.62355,1.62355,74800000.0
2008-11-03 04:38:00,1.62375,1.624,1.62365,1.624,27600000.0
2008-11-03 04:39:00,1.6241,1.6241,1.62325,1.62355,32200000.0
2008-11-03 04:40:00,1.62375,1.6238,1.62375,1.6238,25400000.0
2008-11-03 04:41:00,1.6239,1.6239,1.6233,1.6234,8400000.0
2008-11-03 04:42:00,1.6234,1.62365,1.623,1.62325,96000000.0
2008-11-03 04:43:00,1.6232,1.62395,1.6232,1.62355,123600000.0
2008-11-03 04:44:00,1.62355,1.62365,1.62355,1.62365,15700000.0
2008-11-03 04:45:00,1.62365,1.62395,1.62365,1.62385,29400000.0
2008-11-03 04:46:00,1.6238,1.626,1.6238,1.62585,73500000.0
2008-11-03 04:47:00,1.62575,1.63065,1.62575,1.6293,173200000.0
2008-11-03 04:48:00,1.6293,1.6293,1.62845,1.62895,203600000.0
2008-11-03 04:49:00,1.62885,1.62925,1.6286,1.6288,118200000.0
2008-11-03 04:50:00,1.6287,1.6288,1.6287,1.6288,128800000.0
2008-11-03 04:51:00,1.6287,1.62905,1.6287,1.62875,98400000.0
2008-11-03 04:52:00,1.62875,1.63055,1.6285,1.6302,144600000.0
2008-11-03 04:53:00,1.6302,1.6302,1.62945,1.6297,62000000.0
2008-11-03 04:54:00,1.6295,1.6295,1.62845,1.62875,51400000.0
2008-11-03 04:55:00,1.62875,1.62915,1.6282,1.6282,74200000.0
2008-11-03 04:56:00,1.62845,1.6285,1.6277,1.6277,79200000.0
2008-11-03 04:57:00,1.62725,1.6278,1.62725,1.6277,41000000.0
2008-11-03 04:58:00,1.6277,1.62805,1.62765,1.62775,28800000.0
2008-11-03 04:59:00,1.6277,1.6277,1.6276,1.6276,4800000.0
2008-11-03 05:00:00,1.6276,1.6287,1.62725,1.6287,83200000.0
2008-11-03 05:01:00,1.62845,1.62845,1.6284,1.6284,32000000.0
2008-11-03 05:02:00,1.6284,1.62905,1.6284,1.62905,26800000.0
2008-11-03 05:03:00,1.629,1.62905,1.6284,1.6286,17200000.0
2008-11-03 05:04:00,1.6286,1.62875,1.62835,1.62855,27000000.0
2008-11-03 05:05:00,1.62855,1.6293,1.62855,1.62865,69000000.0
2008-11-03 05:06:00,1.62865,1.6289,1.62835,1.62855,68600000.0
2008-11-03 05:07:00,1.62855,1.6287,1.62855,1.6286,10000000.0
2008-11-03 05:08:00,1.6286,1.62905,1.6286,1.6287,40000000.0
2008-11-03 05:09:00,1.6286,1.6289,1.62825,1.62825,63000000.0
2008-11-03 05:10:00,1.62825,1.62825,1.6278,1.6278,20400000.0
2008-11-03 05:11:00,1.62775,1.62775,1.62495,1.6251,156600000.0
2008-11-03 05:12:00,1.6253,1.626,1.6253,1.626,93400000.0
2008-11-03 05:13:00,1.626,1.6267,1.626,1.6266,28200000.0
2008-11-03 05:14:00,1.6268,1.6268,1.6264,1.6264,8400000.0
2008-11-03 05:15:00,1.6266,1.6266,1.62615,1.62615,4800000.0
2008-11-03 05:16:00,1.6261,1.6263,1.6261,1.6263,8200000.0
2008-11-03 05:17:00,1.6262,1.62655,1.6261,1.62615,96100000.0
2008-11-03 05:18:00,1.6262,1.6273,1.6262,1.62715,27600000.0
2008-11-03 05:19:00,1.6272,1.62805,1.62665,1.6277,65600000.0
2008-11-03 05:20:00,1.6276,1.62775,1.62685,1.62685,16800000.0
2008-11-03 05:21:00,1.62725,1.6279,1.62725,1.6279,22800000.0
2008-11-03 05:22:00,1.628,1.62905,1.62765,1.62805,121000000.0
2008-11-03 05:23:00,1.6283,1.6289,1.6283,1.6284,43800000.0
2008-11-03 05:24:00,1.6284,1.6284,1.62795,1.62795,18000000.0
2008-11-03 05:25:00,1.6279,1.6279,1.6279,1.6279,6000000.0
2008-11-03 05:26:00,1.62785,1.62785,1.6278,1.6278,39600000.0
2008-11-03 05:27:00,1.62785,1.62785,1.62785,1.62785,3600000.0
2008-11-03 05:28:00,1.62796,1.6281,1.62747,1.62797,260700000.0
2008-11-03 05:29:00,1.62798,1.62813,1.62748,1.62777,115500000.0
2008-11-03 05:30:00,1.62825,1.62825,1.62825,1.62825,1200000.0
2008-11-03 05:31:00,1.62789,1.62815,1.62773,1.628,39200000.0
2008-11-03 05:32:00,1.62835,1.62835,1.62835,1.62835,3000000.0
2008-11-03 05:33:00,1.6285,1.6297,1.6285,1.62895,17200000.0
2008-11-03 05:34:00,1.629,1.6297,1.6288,1.62945,102000000.0
2008-11-03 05:35:00,1.6296,1.62985,1.6282,1.6286,116400000.0
2008-11-03 05:36:00,1.6286,1.629,1.6284,1.6284,41400000.0
2008-11-03 05:37:00,1.6284,1.6288,1.6284,1.6286,23800000.0
2008-11-03 05:38:00,1.6292,1.6298,1.6286,1.6287,70400000.0
2008-11-03 05:39:00,1.6286,1.6287,1.62775,1.62795,38000000.0
2008-11-03 05:40:00,1.6279,1.6279,1.6279,1.6279,3000000.0
2008-11-03 05:41:00,1.62775,1.62805,1.62775,1.62805,18000000.0
2008-11-03 05:42:00,1.62815,1.62815,1.62815,1.62815,1200000.0
2008-11-03 05:43:00,1.62795,1.62795,1.6271,1.6273,29600000.0
2008-11-03 05:44:00,1.6272,1.6272,1.6266,1.62695,58800000.0
2008-11-03 05:45:00,1.6269,1.62765,1.62685,1.62765,42000000.0
2008-11-03 05:46:00,1.6275,1.62765,1.6273,1.6273,13200000.0
2008-11-03 05:47:00,1.62735,1.6274,1.62725,1.62725,8400000.0
2008-11-03 05:48:00,1.62735,1.6277,1.6272,1.6275,17800000.0
2008-11-03 05:49:00,1.62725,1.6277,1.62725,1.6277,8400000.0
2008-11-03 05:50:00,1.62715,1.6275,1.627,1.62745,33600000.0
2008-11-03 05:51:00,1.62735,1.62755,1.62735,1.62745,46800000.0
2008-11-03 05:52:00,1.6275,1.6275,1.62715,1.6275,12000000.0
2008-11-03 05:53:00,1.62755,1.6276,1.62755,1.6276,7200000.0
2008-11-03 05:54:00,1.62765,1.6277,1.6275,1.6275,36000000.0
2008-11-03 05:55:00,1.6276,1.6277,1.62755,1.6277,9600000.0
2008-11-03 05:56:00,1.62765,1.62875,1.62765,1.6287,58800000.0
2008-11-03 05:57:00,1.62875,1.62955,1.62865,1.62915,99600000.0
2008-11-03 05:58:00,1.62915,1.6293,1.6284,1.6284,100000000.0
2008-11-03 05:59:00,1.6284,1.6289,1.62835,1.6289,37600000.0
2008-11-03 06:00:00,1.62885,1.62915,1.62865,1.62895,15600000.0
2008-11-03 06:01:00,1.629,1.6292,1.62885,1.629,36000000.0
2008-11-03 06:02:00,1.6286,1.62905,1.6284,1.6287,39600000.0
2008-11-03 06:03:00,1.6289,1.62915,1.62835,1.62915,75600000.0
2008-11-03 06:04:00,1.6292,1.62945,1.6284,1.62915,72800000.0
2008-11-03 06:05:00,1.62925,1.62955,1.6292,1.62955,43800000.0
2008-11-03 06:06:00,1.62965,1.62995,1.6293,1.62985,24800000.0
2008-11-03 06:07:00,1.62985,1.6301,1.62985,1.6301,8400000.0
2008-11-03 06:08:00,1.6301,1.6301,1.63,1.63,7800000.0
2008-11-03 06:09:00,1.6301,1.6301,1.6301,1.6301,2400000.0
2008-11-03 06:10:00,1.63,1.63005,1.62995,1.62995,4800000.0
2008-11-03 06:11:00,1.62955,1.62985,1.62955,1.62985,7600000.0
2008-11-03 06:12:00,1.6299,1.62995,1.6299,1.62995,3600000.0
2008-11-03 06:13:00,1.62995,1.62995,1.62995,1.62995,1200000.0
2008-11-03 06:14:00,1.6296,1.62995,1.6296,1.62965,16000000.0
2008-11-03 06:15:00,1.6296,1.6296,1.6296,1.6296,1200000.0
2008-11-03 06:16:00,1.6297,1.6298,1.62945,1.6296,16800000.0
2008-11-03 06:17:00,1.62955,1.62975,1.62945,1.6295,20400000.0
2008-11-03 06:18:00,1.62945,1.6297,1.62945,1.62965,18000000.0
2008-11-03 06:19:00,1.62965,1.62965,1.6293,1.6293,9600000.0
2008-11-03 06:20:00,1.6294,1.6294,1.62865,1.62895,13000000.0
2008-11-03 06:21:00,1.62905,1.6291,1.62895,1.62895,13200000.0
2008-11-03 06:22:00,1.62895,1.62895,1.62875,1.62885,4800000.0
2008-11-03 06:23:00,1.62875,1.62875,1.6283,1.6283,4800000.0
2008-11-03 06:24:00,1.62845,1.62881,1.62785,1.62836,46500000.0
2008-11-03 06:25:00,1.6283,1.6283,1.62685,1.6276,53800000.0
2008-11-03 06:26:00,1.62745,1.62815,1.6272,1.62755,88800000.0
2008-11-03 06:27:00,1.62745,1.62755,1.62645,1.6266,73000000.0
2008-11-03 06:28:00,1.6266,1.6266,1.6264,1.6264,27600000.0
2008-11-03 06:29:00,1.6264,1.6264,1.62525,1.62525,95600000.0
2008-11-03 06:30:00,1.62525,1.6254,1.6251,1.6254,22900000.0
2008-11-03 06:31:00,1.6254,1.6254,1.6254,1.6254,1800000.0
2008-11-03 06:32:00,1.6254,1.6254,1.6252,1.6253,34800000.0
2008-11-03 06:33:00,1.62535,1.6257,1.62535,1.62545,31000000.0
2008-11-03 06:34:00,1.6254,1.62545,1.6254,1.62545,10600000.0
2008-11-03 06:35:00,1.62528,1.62539,1.62523,1.62527,79700000.0
2008-11-03 06:36:00,1.62545,1.62555,1.6251,1.6251,47400000.0
2008-11-03 06:37:00,1.62505,1.62565,1.6248,1.6248,35400000.0
2008-11-03 06:38:00,1.6249,1.625,1.6249,1.625,7200000.0
2008-11-03 06:39:00,1.625,1.625,1.6247,1.62475,24600000.0
2008-11-03 06:40:00,1.6244,1.6245,1.6243,1.6243,30000000.0
2008-11-03 06:41:00,1.6245,1.6245,1.6244,1.6245,10800000.0
2008-11-03 06:42:00,1.6245,1.6245,1.6245,1.6245,4200000.0
2008-11-03 06:43:00,1.6245,1.6247,1.6245,1.6247,4600000.0
2008-11-03 06:44:00,1.6248,1.6248,1.6248,1.6248,1200000.0
2008-11-03 06:45:00,1.62485,1.62485,1.62485,1.62485,3000000.0
2008-11-03 06:46:00,1.6248,1.6249,1.6248,1.6249,5800000.0
2008-11-03 06:47:00,1.6248,1.6248,1.62465,1.62465,7200000.0
2008-11-03 06:48:00,1.6247,1.62475,1.62465,1.62475,3600000.0
2008-11-03 06:49:00,1.62465,1.62465,1.62465,1.62465,1200000.0
2008-11-03 06:50:00,1.6247,1.6247,1.62315,1.62335,47400000.0
2008-11-03 06:51:00,1.6236,1.6239,1.6236,1.6239,14400000.0
2008-11-03 06:52:00,1.62385,1.6239,1.62385,1.6239,7600000.0
2008-11-03 06:53:00,1.6239,1.624,1.6233,1.62345,109600000.0
2008-11-03 06:54:00,1.6235,1.6235,1.62345,1.62345,28000000.0
2008-11-03 06:55:00,1.62345,1.6235,1.6234,1.6234,28000000.0
2008-11-03 06:56:00,1.6233,1.62335,1.62265,1.62265,9400000.0
2008-11-03 06:57:00,1.62285,1.6229,1.62275,1.62275,3600000.0
2008-11-03 06:58:00,1.62242,1.62276,1.62242,1.6225,106100000.0
2008-11-03 06:59:00,1.62285,1.62285,1.62275,1.62285,4800000.0
2008-11-03 07:00:00,1.62295,1.62295,1.6229,1.6229,11400000.0
2008-11-03 07:01:00,1.62295,1.6232,1.62295,1.6232,15800000.0
2008-11-03 07:02:00,1.6232,1.62325,1.623,1.623,6000000.0
2008-11-03 07:03:00,1.62305,1.6231,1.623,1.6231,6000000.0
2008-11-03 07:04:00,1.62325,1.6235,1.62325,1.6235,12300000.0
2008-11-03 07:05:00,1.62313,1.62335,1.62313,1.62322,27900000.0
2008-11-03 07:06:00,1.62341,1.62341,1.6229,1.62311,115300000.0
2008-11-03 07:07:00,1.62328,1.62347,1.62318,1.62347,91300000.0
2008-11-03 07:08:00,1.62355,1.62355,1.62355,1.62355,1200000.0
2008-11-03 07:09:00,1.62325,1.62354,1.62323,1.62326,36100000.0
2008-11-03 07:10:00,1.6236,1.62405,1.6236,1.62405,10800000.0
2008-11-03 07:11:00,1.6241,1.6246,1.6241,1.62445,6000000.0
2008-11-03 07:12:00,1.62435,1.62435,1.62435,1.62435,2400000.0
2008-11-03 07:13:00,1.62367,1.62411,1.62367,1.62399,50300000.0
2008-11-03 07:14:00,1.62435,1.62435,1.62435,1.62435,2400000.0
2008-11-03 07:15:00,1.62455,1.6268,1.62455,1.6268,156000000.0
2008-11-03 07:16:00,1.62695,1.62715,1.62695,1.62705,21600000.0
2008-11-03 07:17:00,1.62709,1.62739,1.62682,1.62712,96900000.0
2008-11-03 07:18:00,1.62713,1.62743,1.62663,1.62675,53100000.0
2008-11-03 07:19:00,1.62671,1.62742,1.62659,1.62707,55400000.0
2008-11-03 07:20:00,1.6269,1.62705,1.6269,1.62705,2400000.0
2008-11-03 07:21:00,1.62715,1.62715,1.6268,1.62685,9600000.0
2008-11-03 07:22:00,1.62685,1.62705,1.6268,1.6269,22800000.0
2008-11-03 07:23:00,1.6268,1.62755,1.6261,1.62755,65800000.0
2008-11-03 07:24:00,1.62745,1.62745,1.6274,1.6274,21600000.0
2008-11-03 07:25:00,1.62692,1.62708,1.62644,1.62696,119900000.0
2008-11-03 07:26:00,1.62745,1.62745,1.62745,1.62745,7200000.0
2008-11-03 07:27:00,1.6276,1.6276,1.6276,1.6276,1200000.0
2008-11-03 07:28:00,1.6278,1.62785,1.6274,1.62785,43800000.0
2008-11-03 07:29:00,1.62795,1.6281,1.62795,1.6281,7800000.0
2008-11-03 07:30:00,1.6282,1.6289,1.62795,1.6289,28200000.0
2008-11-03 07:31:00,1.62895,1.62915,1.6289,1.6289,23600000.0
2008-11-03 07:32:00,1.6288,1.62895,1.6288,1.62895,9000000.0
2008-11-03 07:33:00,1.62895,1.62895,1.62895,1.62895,2400000.0
2008-11-03 07:34:00,1.62895,1.62905,1.62895,1.62905,3000000.0
2008-11-03 07:35:00,1.62895,1.62895,1.62895,1.62895,2400000.0
2008-11-03 07:36:00,1.62915,1.62965,1.6291,1.62955,34800000.0
2008-11-03 07:37:00,1.62955,1.62955,1.62935,1.62935,27000000.0
2008-11-03 07:38:00,1.62935,1.62935,1.62745,1.6275,94000000.0
2008-11-03 07:39:00,1.6274,1.62875,1.6274,1.62875,45600000.0
2008-11-03 07:40:00,1.6287,1.6287,1.6283,1.62835,22600000.0
2008-11-03 07:41:00,1.62835,1.62845,1.6282,1.62845,31600000.0
2008-11-03 07:42:00,1.6286,1.62895,1.6285,1.62875,36200000.0
2008-11-03 07:43:00,1.62885,1.62885,1.6285,1.6286,69000000.0
2008-11-03 07:44:00,1.6285,1.6285,1.62785,1.6279,31800000.0
2008-11-03 07:45:00,1.6279,1.628,1.6275,1.6276,62000000.0
2008-11-03 07:46:00,1.62755,1.62755,1.62675,1.62715,93800000.0
2008-11-03 07:47:00,1.62715,1.62745,1.627,1.62745,20300000.0
2008-11-03 07:48:00,1.6274,1.62755,1.6274,1.6275,7800000.0
2008-11-03 07:49:00,1.62775,1.6283,1.62775,1.6283,17800000.0
2008-11-03 07:50:00,1.62825,1.62885,1.6282,1.62885,25000000.0
2008-11-03 07:51:00,1.62885,1.62885,1.62885,1.62885,1200000.0
2008-11-03 07:52:00,1.62885,1.6292,1.62885,1.6292,9100000.0
2008-11-03 07:53:00,1.6292,1.6305,1.62905,1.63,119800000.0
2008-11-03 07:54:00,1.63005,1.63005,1.62995,1.62995,15200000.0
2008-11-03 07:55:00,1.63005,1.63005,1.6296,1.6296,151599996.0
2008-11-03 07:56:00,1.62955,1.6302,1.62945,1.6299,63000000.0
2008-11-03 07:57:00,1.62985,1.62995,1.62915,1.62985,70600000.0
2008-11-03 07:58:00,1.6296,1.63,1.62945,1.62945,34800000.0
2008-11-03 07:59:00,1.6296,1.6303,1.6296,1.6298,45000000.0
2008-11-03 08:00:00,1.6299,1.63165,1.6297,1.63135,61200000.0
2008-11-03 08:01:00,1.63155,1.63345,1.63155,1.63345,157500000.0
2008-11-03 08:02:00,1.63335,1.63335,1.63245,1.6327,42200000.0
2008-11-03 08:03:00,1.6327,1.6327,1.632,1.6321,90600000.0
2008-11-03 08:04:00,1.6326,1.63295,1.63215,1.6325,47000000.0
2008-11-03 08:05:00,1.6324,1.63295,1.6322,1.6324,188000000.0
2008-11-03 08:06:00,1.6326,1.6326,1.632,1.6321,176200000.0
2008-11-03 08:07:00,1.6321,1.63245,1.63205,1.6321,73600000.0
2008-11-03 08:08:00,1.6321,1.6322,1.6321,1.6321,112800000.0
2008-11-03 08:09:00,1.6321,1.6329,1.6321,1.63235,146400000.0
2008-11-03 08:10:00,1.63235,1.63345,1.63235,1.6326,152000000.0
2008-11-03 08:11:00,1.633,1.6338,1.633,1.6336,64600000.0
2008-11-03 08:12:00,1.6336,1.6342,1.63345,1.63395,58800000.0
2008-11-03 08:13:00,1.634,1.6353,1.6338,1.6353,155100000.0
2008-11-03 08:14:00,1.6353,1.63695,1.6352,1.6366,192200000.0
2008-11-03 08:15:00,1.6367,1.6369,1.6366,1.6369,60900000.0
2008-11-03 08:16:00,1.63685,1.63755,1.63675,1.6375,81200000.0
2008-11-03 08:17:00,1.6376,1.63895,1.63745,1.6384,177300000.0
2008-11-03 08:18:00,1.6384,1.63885,1.6384,1.63885,100800000.0
2008-11-03 08:19:00,1.63885,1.63895,1.6387,1.63895,78600000.0
2008-11-03 08:20:00,1.6389,1.63905,1.63875,1.6388,101800000.0
2008-11-03 08:21:00,1.6388,1.6388,1.63845,1.63855,31200000.0
2008-11-03 08:22:00,1.63855,1.63865,1.63765,1.63765,41200000.0
2008-11-03 08:23:00,1.63775,1.63775,1.63655,1.63685,131800000.0
2008-11-03 08:24:00,1.63685,1.63685,1.6364,1.6366,69400000.0
2008-11-03 08:25:00,1.6364,1.6366,1.636,1.6361,85200000.0
2008-11-03 08:26:00,1.6361,1.6361,1.63595,1.636,12600000.0
2008-11-03 08:27:00,1.636,1.63675,1.636,1.6362,36600000.0
2008-11-03 08:28:00,1.6364,1.6364,1.6364,1.6364,7800000.0
2008-11-03 08:29:00,1.63645,1.6377,1.63645,1.6377,52800000.0
2008-11-03 08:30:00,1.63765,1.63775,1.6369,1.6373,38400000.0
2008-11-03 08:31:00,1.6376,1.639,1.6376,1.6386,79700000.0
2008-11-03 08:32:00,1.6385,1.6391,1.6384,1.6391,23400000.0
2008-11-03 08:33:00,1.63925,1.63955,1.63895,1.63905,62000000.0
2008-11-03 08:34:00,1.639,1.639,1.6375,1.6376,100200000.0
2008-11-03 08:35:00,1.6376,1.6376,1.6357,1.6358,94600000.0
2008-11-03 08:36:00,1.63565,1.6359,1.63485,1.63515,51600000.0
2008-11-03 08:37:00,1.63545,1.6361,1.63545,1.6361,25800000.0
2008-11-03 08:38:00,1.6361,1.63645,1.63585,1.63635,45600000.0
2008-11-03 08:39:00,1.6365,1.6374,1.6365,1.6366,72800000.0
2008-11-03 08:40:00,1.63655,1.63755,1.6363,1.63715,111600000.0
2008-11-03 08:41:00,1.63735,1.63795,1.637,1.6373,32200000.0
2008-11-03 08:42:00,1.6374,1.63805,1.63665,1.63785,116400000.0
2008-11-03 08:43:00,1.63795,1.6386,1.63795,1.63845,28000000.0
2008-11-03 08:44:00,1.6385,1.6391,1.6384,1.63855,27400000.0
2008-11-03 08:45:00,1.639,1.639,1.638,1.6383,97100000.0
2008-11-03 08:46:00,1.6383,1.63845,1.63775,1.63845,160800000.0
2008-11-03 08:47:00,1.6384,1.6384,1.6362,1.63755,178200000.0
2008-11-03 08:48:00,1.63755,1.6378,1.6373,1.6375,38400000.0
2008-11-03 08:49:00,1.63745,1.63755,1.6374,1.63755,27000000.0
2008-11-03 08:50:00,1.6374,1.63775,1.6369,1.6375,107600000.0
2008-11-03 08:51:00,1.6375,1.63765,1.6363,1.6368,153400000.0
2008-11-03 08:52:00,1.63625,1.637,1.636,1.63605,25200000.0
2008-11-03 08:53:00,1.6362,1.6362,1.6358,1.63585,13800000.0
2008-11-03 08:54:00,1.63585,1.63585,1.6338,1.6338,273800000.0
2008-11-03 08:55:00,1.6338,1.6338,1.63245,1.63265,90000000.0
2008-11-03 08:56:00,1.63265,1.635,1.63265,1.6345,210500000.0
2008-11-03 08:57:00,1.6345,1.63555,1.6345,1.6349,109600000.0
2008-11-03 08:58:00,1.6349,1.6349,1.6344,1.6345,125700000.0
2008-11-03 08:59:00,1.6345,1.63515,1.6336,1.63385,168600000.0
2008-11-03 09:00:00,1.6342,1.6352,1.63375,1.63375,162000000.0
2008-11-03 09:01:00,1.63425,1.6345,1.63385,1.6343,77200000.0
2008-11-03 09:02:00,1.6346,1.63725,1.6346,1.63725,227600000.0
2008-11-03 09:03:00,1.6373,1.6373,1.63495,1.6353,208799999.0
2008-11-03 09:04:00,1.6352,1.6361,1.63505,1.636,107400000.0
2008-11-03 09:05:00,1.63595,1.6363,1.63575,1.6363,37200000.0
2008-11-03 09:06:00,1.6364,1.6366,1.6355,1.6358,88800000.0
2008-11-03 09:07:00,1.6358,1.63595,1.63535,1.63595,50400000.0
2008-11-03 09:08:00,1.63585,1.6361,1.63585,1.6361,26400000.0
2008-11-03 09:09:00,1.63605,1.63605,1.6359,1.6359,7200000.0
2008-11-03 09:10:00,1.63585,1.636,1.63585,1.636,9600000.0
2008-11-03 09:11:00,1.6361,1.6364,1.6359,1.63625,36600000.0
2008-11-03 09:12:00,1.6362,1.6364,1.6355,1.636,205000001.0
2008-11-03 09:13:00,1.63615,1.63615,1.6352,1.63575,85000000.0
2008-11-03 09:14:00,1.636,1.63645,1.6359,1.636,47200000.0
2008-11-03 09:15:00,1.6361,1.6365,1.6359,1.6359,44000000.0
2008-11-03 09:16:00,1.6359,1.6361,1.6357,1.636,111599998.0
2008-11-03 09:17:00,1.6359,1.6359,1.63395,1.6349,199199999.0
2008-11-03 09:18:00,1.63485,1.6364,1.6348,1.6358,78400000.0
2008-11-03 09:19:00,1.6358,1.6364,1.6356,1.6363,35800000.0
2008-11-03 09:20:00,1.6363,1.6363,1.636,1.636,48600000.0
2008-11-03 09:21:00,1.6359,1.6363,1.63565,1.6363,687099998.0
2008-11-03 09:22:00,1.6363,1.63635,1.63595,1.63625,49400000.0
2008-11-03 09:23:00,1.63625,1.63625,1.63615,1.6362,21500000.0
2008-11-03 09:24:00,1.6362,1.6366,1.6361,1.6362,95200000.0
2008-11-03 09:25:00,1.63615,1.6362,1.63615,1.63615,3600000.0
2008-11-03 09:26:00,1.6361,1.6362,1.63595,1.6361,33600000.0
2008-11-03 09:27:00,1.63585,1.6361,1.63585,1.63585,17400000.0
2008-11-03 09:28:00,1.6358,1.6358,1.63555,1.6356,56700000.0
2008-11-03 09:29:00,1.63555,1.6359,1.63555,1.6359,101700000.0
2008-11-03 09:30:00,1.63585,1.6364,1.63585,1.63605,26400000.0
2008-11-03 09:31:00,1.63605,1.63785,1.636,1.63785,75100000.0
2008-11-03 09:32:00,1.6377,1.638,1.63745,1.63795,79900000.0
2008-11-03 09:33:00,1.6379,1.6391,1.6379,1.63885,183000000.0
2008-11-03 09:34:00,1.6389,1.6398,1.6388,1.63895,166500000.0
2008-11-03 09:35:00,1.63895,1.63895,1.63735,1.6386,97200000.0
2008-11-03 09:36:00,1.63865,1.63935,1.6386,1.6386,56400000.0
2008-11-03 09:37:00,1.63855,1.6387,1.63795,1.638,67800000.0
2008-11-03 09:38:00,1.638,1.63875,1.6379,1.6385,39600000.0
2008-11-03 09:39:00,1.63855,1.6386,1.63825,1.6383,59400000.0
2008-11-03 09:40:00,1.6383,1.6385,1.63815,1.63835,49100000.0
2008-11-03 09:41:00,1.63835,1.6385,1.6383,1.63845,36000000.0
2008-11-03 09:42:00,1.63845,1.63845,1.63805,1.63825,89640000.0
2008-11-03 09:43:00,1.63825,1.6383,1.63615,1.63685,141000000.0
2008-11-03 09:44:00,1.63685,1.63685,1.636,1.6363,115000000.0
2008-11-03 09:45:00,1.63625,1.63635,1.63575,1.63625,134100000.0
2008-11-03 09:46:00,1.63625,1.63805,1.63595,1.6361,261999999.0
2008-11-03 09:47:00,1.6361,1.6362,1.6358,1.6359,76000000.0
2008-11-03 09:48:00,1.6359,1.6361,1.6357,1.636,127200000.0
2008-11-03 09:49:00,1.636,1.63605,1.63465,1.63475,160800000.0
2008-11-03 09:50:00,1.6349,1.6359,1.6348,1.63565,166300000.0
2008-11-03 09:51:00,1.63565,1.6357,1.63295,1.6336,179100000.0
2008-11-03 09:52:00,1.6336,1.6346,1.63345,1.6341,187800000.0
2008-11-03 09:53:00,1.6342,1.6351,1.6332,1.63355,178800000.0
2008-11-03 09:54:00,1.63355,1.6339,1.63315,1.63365,201300000.0
2008-11-03 09:55:00,1.63365,1.6339,1.633,1.633,125900000.0
2008-11-03 09:56:00,1.633,1.633,1.63215,1.6322,146400000.0
2008-11-03 09:57:00,1.6322,1.6324,1.6295,1.6295,208700000.0
2008-11-03 09:58:00,1.6295,1.6305,1.6276,1.6278,218600000.0
2008-11-03 09:59:00,1.6278,1.6293,1.627,1.62885,217500000.0
2008-11-03 10:00:00,1.629,1.6297,1.62895,1.62945,130600000.0
2008-11-03 10:01:00,1.62955,1.63065,1.62925,1.6295,209900000.0
2008-11-03 10:02:00,1.62955,1.63185,1.62955,1.63175,201000000.0
2008-11-03 10:03:00,1.6318,1.63235,1.6317,1.63175,126900000.0
2008-11-03 10:04:00,1.63175,1.63175,1.6305,1.63095,146900000.0
2008-11-03 10:05:00,1.63095,1.6319,1.6301,1.63165,192100000.0
2008-11-03 10:06:00,1.63165,1.63165,1.6304,1.6307,140100000.0
2008-11-03 10:07:00,1.6307,1.6313,1.6304,1.6309,185300000.0
2008-11-03 10:08:00,1.6309,1.63095,1.6289,1.6291,258400000.0
2008-11-03 10:09:00,1.6291,1.6292,1.62785,1.6279,191640000.0
2008-11-03 10:10:00,1.6279,1.62805,1.62685,1.6276,108100000.0
2008-11-03 10:11:00,1.62775,1.62795,1.62715,1.62765,174000000.0
2008-11-03 10:12:00,1.62765,1.6297,1.62755,1.6295,184400000.0
2008-11-03 10:13:00,1.62955,1.62975,1.62895,1.62925,110700000.0
2008-11-03 10:14:00,1.62915,1.6292,1.62835,1.62865,124200000.0
2008-11-03 10:15:00,1.6287,1.6299,1.62855,1.6299,152700000.0
2008-11-03 10:16:00,1.6299,1.6299,1.6294,1.6297,125500000.0
2008-11-03 10:17:00,1.62965,1.63065,1.62955,1.63005,222400000.0
2008-11-03 10:18:00,1.63005,1.63015,1.6289,1.6289,193300000.0
2008-11-03 10:19:00,1.62905,1.6294,1.62875,1.6289,160800000.0
2008-11-03 10:20:00,1.6289,1.6292,1.6289,1.62905,238200000.0
2008-11-03 10:21:00,1.62905,1.62925,1.6276,1.6276,259800000.0
2008-11-03 10:22:00,1.62755,1.6283,1.6273,1.6273,290000000.0
2008-11-03 10:23:00,1.6273,1.6273,1.62615,1.627,203600000.0
2008-11-03 10:24:00,1.62695,1.62695,1.6252,1.62635,162700000.0
2008-11-03 10:25:00,1.62635,1.62765,1.62635,1.62725,121800000.0
2008-11-03 10:26:00,1.62725,1.62745,1.6269,1.627,152700000.0
2008-11-03 10:27:00,1.6272,1.6276,1.6269,1.6275,165600000.0
2008-11-03 10:28:00,1.62745,1.62885,1.627,1.6286,168200000.0
2008-11-03 10:29:00,1.62865,1.6289,1.6281,1.62885,138300000.0
2008-11-03 10:30:00,1.62885,1.62905,1.62865,1.6289,178900000.0
2008-11-03 10:31:00,1.62895,1.62905,1.6274,1.62745,92400000.0
2008-11-03 10:32:00,1.62745,1.6279,1.6269,1.62715,196000000.0
2008-11-03 10:33:00,1.62705,1.62775,1.62695,1.6271,156000000.0
2008-11-03 10:34:00,1.62715,1.6275,1.62715,1.62725,103800000.0
2008-11-03 10:35:00,1.6272,1.6273,1.6254,1.6254,197700000.0
2008-11-03 10:36:00,1.62505,1.626,1.624,1.626,279000000.0
2008-11-03 10:37:00,1.626,1.62745,1.6256,1.627,214800000.0
2008-11-03 10:38:00,1.6269,1.62705,1.62665,1.62695,124900000.0
2008-11-03 10:39:00,1.62695,1.6277,1.62635,1.62755,139000000.0
2008-11-03 10:40:00,1.62755,1.6277,1.6273,1.62745,81700000.0
2008-11-03 10:41:00,1.6274,1.62745,1.6266,1.62665,223200001.0
2008-11-03 10:42:00,1.62665,1.62685,1.62645,1.62655,138400000.0
2008-11-03 10:43:00,1.6265,1.6265,1.6251,1.62545,214200000.0
2008-11-03 10:44:00,1.62545,1.626,1.62445,1.62445,340900000.0
2008-11-03 10:45:00,1.62445,1.62475,1.6243,1.6247,147200000.0
2008-11-03 10:46:00,1.62475,1.62585,1.6245,1.6247,274800000.0
2008-11-03 10:47:00,1.62485,1.6249,1.62415,1.62425,210600000.0
2008-11-03 10:48:00,1.62435,1.62435,1.6213,1.62165,281000000.0
2008-11-03 10:49:00,1.6218,1.6219,1.6192,1.6196,226500000.0
2008-11-03 10:50:00,1.6196,1.61975,1.6175,1.61775,316280000.0
2008-11-03 10:51:00,1.61795,1.61835,1.61705,1.618,236900000.0
2008-11-03 10:52:00,1.618,1.61955,1.6172,1.61925,251700000.0
2008-11-03 10:53:00,1.61925,1.6198,1.61915,1.61915,115100000.0
2008-11-03 10:54:00,1.61915,1.6194,1.6186,1.61935,117500000.0
2008-11-03 10:55:00,1.6193,1.62015,1.6193,1.61995,183700000.0
2008-11-03 10:56:00,1.61995,1.6204,1.6198,1.6204,101000000.0
2008-11-03 10:57:00,1.62045,1.62125,1.6204,1.62115,102700000.0
2008-11-03 10:58:00,1.62105,1.6222,1.62095,1.6222,122600000.0
2008-11-03 10:59:00,1.6222,1.6226,1.6218,1.6218,148600000.0
2008-11-03 11:00:00,1.6218,1.62215,1.62175,1.62175,90400000.0
2008-11-03 11:01:00,1.6218,1.6227,1.62175,1.6226,82500000.0
2008-11-03 11:02:00,1.6226,1.62325,1.6226,1.62265,135200000.0
2008-11-03 11:03:00,1.62275,1.62285,1.62225,1.6225,97200000.0
2008-11-03 11:04:00,1.6225,1.62265,1.6222,1.62235,64400000.0
2008-11-03 11:05:00,1.62255,1.62265,1.62165,1.62205,84700000.0
2008-11-03 11:06:00,1.62205,1.6224,1.622,1.6223,100000000.0
2008-11-03 11:07:00,1.6222,1.6231,1.6222,1.6231,149700000.0
2008-11-03 11:08:00,1.6231,1.62355,1.62255,1.623,112300000.0
2008-11-03 11:09:00,1.623,1.6242,1.623,1.6242,105800000.0
2008-11-03 11:10:00,1.6244,1.6257,1.62435,1.6252,209300000.0
2008-11-03 11:11:00,1.62525,1.6254,1.6248,1.6248,141800000.0
2008-11-03 11:12:00,1.6248,1.6248,1.6242,1.62465,135200000.0
2008-11-03 11:13:00,1.62465,1.6247,1.62415,1.62455,177600000.0
2008-11-03 11:14:00,1.62455,1.6254,1.62455,1.62525,157793750.0
2008-11-03 11:15:00,1.62525,1.62525,1.62455,1.62475,109500000.0
2008-11-03 11:16:00,1.62475,1.62485,1.62475,1.62475,32200000.0
2008-11-03 11:17:00,1.62475,1.62475,1.6234,1.62345,121600000.0
2008-11-03 11:18:00,1.62345,1.62375,1.6225,1.6236,217300000.0
2008-11-03 11:19:00,1.62375,1.62385,1.62285,1.62305,101000000.0
2008-11-03 11:20:00,1.62305,1.62375,1.62305,1.62375,78800000.0
2008-11-03 11:21:00,1.6237,1.6259,1.6237,1.6259,110600000.0
2008-11-03 11:22:00,1.62595,1.62595,1.6245,1.62465,185700000.0
2008-11-03 11:23:00,1.62485,1.6254,1.62455,1.62455,163300000.0
2008-11-03 11:24:00,1.6246,1.62485,1.62455,1.6247,148900000.0
2008-11-03 11:25:00,1.6247,1.62525,1.6247,1.6251,121900000.0
2008-11-03 11:26:00,1.6251,1.6251,1.62395,1.62435,173000000.0
2008-11-03 11:27:00,1.6243,1.62555,1.62425,1.62485,222200000.0
2008-11-03 11:28:00,1.62485,1.62545,1.62485,1.625,62200000.0
2008-11-03 11:29:00,1.62495,1.6257,1.6249,1.6251,175800000.0
2008-11-03 11:30:00,1.6251,1.626,1.6251,1.62585,168400000.0
2008-11-03 11:31:00,1.62585,1.6261,1.6258,1.626,66100000.0
2008-11-03 11:32:00,1.626,1.626,1.62515,1.6252,153800000.0
2008-11-03 11:33:00,1.6253,1.62535,1.6251,1.6252,81500000.0
2008-11-03 11:34:00,1.6252,1.6255,1.6251,1.6253,109500000.0
2008-11-03 11:35:00,1.62535,1.6258,1.62525,1.62535,110000000.0
2008-11-03 11:36:00,1.6254,1.6256,1.62505,1.62505,73600000.0
2008-11-03 11:37:00,1.62505,1.6251,1.6241,1.62425,164500000.0
2008-11-03 11:38:00,1.62425,1.6245,1.6241,1.6244,123900000.0
2008-11-03 11:39:00,1.6246,1.62465,1.6232,1.6241,226700000.0
2008-11-03 11:40:00,1.6241,1.6241,1.6232,1.62325,121400000.0
2008-11-03 11:41:00,1.6232,1.6237,1.62305,1.62345,293299999.0
2008-11-03 11:42:00,1.6234,1.6246,1.6234,1.6239,94500000.0
2008-11-03 11:43:00,1.62385,1.62415,1.6238,1.62415,120600000.0
2008-11-03 11:44:00,1.62415,1.6244,1.62405,1.62405,45800000.0
2008-11-03 11:45:00,1.624,1.62425,1.6238,1.62405,145400000.0
2008-11-03 11:46:00,1.6241,1.6241,1.6227,1.6227,63806000.0
2008-11-03 11:47:00,1.6226,1.6226,1.6211,1.6216,274500000.0
2008-11-03 11:48:00,1.6216,1.6218,1.62005,1.6209,223000000.0
2008-11-03 11:49:00,1.62085,1.6218,1.62065,1.62155,178400000.0
2008-11-03 11:50:00,1.62145,1.62195,1.62145,1.62175,126100000.0
2008-11-03 11:51:00,1.6218,1.62185,1.6207,1.62105,154200000.0
2008-11-03 11:52:00,1.62095,1.621,1.6202,1.6202,165100000.0
2008-11-03 11:53:00,1.6203,1.62055,1.62005,1.6205,78200000.0
2008-11-03 11:54:00,1.6205,1.62085,1.6203,1.62065,191200000.0
2008-11-03 11:55:00,1.62065,1.62075,1.62,1.62005,69300000.0
2008-11-03 11:56:00,1.62015,1.62065,1.62005,1.62035,152600000.0
2008-11-03 11:57:00,1.62035,1.62035,1.6195,1.6195,130700000.0
2008-11-03 11:58:00,1.6195,1.62,1.6195,1.62,106000000.0
2008-11-03 11:59:00,1.62005,1.62005,1.61995,1.62,58000000.0
2008-11-03 12:00:00,1.62,1.62055,1.62,1.62055,85400000.0
2008-11-03 12:01:00,1.62055,1.62085,1.62055,1.62065,103000000.0
2008-11-03 12:02:00,1.62065,1.6212,1.62055,1.6207,125300000.0
2008-11-03 12:03:00,1.6206,1.62115,1.6205,1.62105,142600000.0
2008-11-03 12:04:00,1.62105,1.6211,1.62015,1.6207,127400000.0
2008-11-03 12:05:00,1.6207,1.62095,1.6202,1.6204,134300000.0
2008-11-03 12:06:00,1.62045,1.62075,1.62025,1.62025,77100000.0
2008-11-03 12:07:00,1.62025,1.62075,1.62025,1.6205,93800000.0
2008-11-03 12:08:00,1.62045,1.6205,1.62025,1.62025,98900000.0
2008-11-03 12:09:00,1.62025,1.62025,1.6197,1.61985,50000000.0
2008-11-03 12:10:00,1.62005,1.62075,1.62,1.6206,66000000.0
2008-11-03 12:11:00,1.62065,1.6213,1.62065,1.6209,59400000.0
2008-11-03 12:12:00,1.62085,1.6209,1.62055,1.6208,49000000.0
2008-11-03 12:13:00,1.6208,1.62105,1.6202,1.62035,75600000.0
2008-11-03 12:14:00,1.62035,1.62185,1.61975,1.6217,145100000.0
2008-11-03 12:15:00,1.62165,1.62215,1.62155,1.62215,100200000.0
2008-11-03 12:16:00,1.6223,1.62255,1.6221,1.62245,121200000.0
2008-11-03 12:17:00,1.62245,1.62255,1.62175,1.62175,141800000.0
2008-11-03 12:18:00,1.62175,1.622,1.6213,1.6213,102800000.0
2008-11-03 12:19:00,1.6213,1.6214,1.62125,1.6214,22800000.0
2008-11-03 12:20:00,1.6214,1.6216,1.6212,1.6212,55300000.0
2008-11-03 12:21:00,1.6212,1.62145,1.62115,1.6213,86340000.0
2008-11-03 12:22:00,1.62135,1.62135,1.6209,1.62115,84600000.0
2008-11-03 12:23:00,1.6211,1.6213,1.62105,1.62105,37000000.0
2008-11-03 12:24:00,1.62115,1.6212,1.62035,1.6206,107100000.0
2008-11-03 12:25:00,1.6206,1.621,1.6204,1.62055,161000000.0
2008-11-03 12:26:00,1.62055,1.6206,1.62055,1.6206,41400000.0
2008-11-03 12:27:00,1.6206,1.6207,1.62055,1.62055,57700000.0
2008-11-03 12:28:00,1.6206,1.62075,1.6206,1.6207,35200000.0
2008-11-03 12:29:00,1.62065,1.62075,1.62055,1.6207,83200000.0
2008-11-03 12:30:00,1.6207,1.6214,1.62065,1.62085,136000000.0
2008-11-03 12:31:00,1.62085,1.6212,1.62075,1.62115,74400000.0
2008-11-03 12:32:00,1.62115,1.62145,1.6209,1.62135,134000000.0
2008-11-03 12:33:00,1.62145,1.62145,1.6211,1.6212,102900000.0
2008-11-03 12:34:00,1.6212,1.622,1.6212,1.6217,252400000.0
2008-11-03 12:35:00,1.6218,1.622,1.62165,1.62185,125200000.0
2008-11-03 12:36:00,1.6219,1.6229,1.62185,1.62255,163500000.0
2008-11-03 12:37:00,1.6225,1.62285,1.6222,1.6226,106000000.0
2008-11-03 12:38:00,1.62275,1.6229,1.6222,1.6226,132300000.0
2008-11-03 12:39:00,1.6226,1.62265,1.62195,1.6222,170900000.0
2008-11-03 12:40:00,1.6224,1.62275,1.6221,1.6225,202800000.0
2008-11-03 12:41:00,1.62245,1.6227,1.6222,1.6222,113100000.0
2008-11-03 12:42:00,1.6226,1.6227,1.622,1.6224,147300000.0
2008-11-03 12:43:00,1.6224,1.6224,1.6219,1.62205,75600000.0
2008-11-03 12:44:00,1.6221,1.62225,1.622,1.622,47200000.0
2008-11-03 12:45:00,1.62205,1.6222,1.6218,1.62215,119600000.0
2008-11-03 12:46:00,1.62215,1.62215,1.62185,1.62215,48400000.0
2008-11-03 12:47:00,1.62205,1.62215,1.6214,1.62165,94500000.0
2008-11-03 12:48:00,1.6217,1.62195,1.62155,1.6219,89900000.0
2008-11-03 12:49:00,1.6219,1.62215,1.6215,1.62215,128800000.0
2008-11-03 12:50:00,1.62215,1.62235,1.6221,1.62235,51000000.0
2008-11-03 12:51:00,1.6223,1.6223,1.62205,1.62225,121900000.0
2008-11-03 12:52:00,1.62225,1.62255,1.6221,1.62245,133200000.0
2008-11-03 12:53:00,1.6224,1.62245,1.6221,1.6221,65900000.0
2008-11-03 12:54:00,1.62215,1.6224,1.62215,1.62215,98800000.0
2008-11-03 12:55:00,1.62215,1.6225,1.62215,1.62245,68900000.0
2008-11-03 12:56:00,1.6224,1.62245,1.62235,1.62245,57000000.0
2008-11-03 12:57:00,1.62245,1.62245,1.6221,1.62225,44400000.0
2008-11-03 12:58:00,1.62225,1.62225,1.62195,1.622,80500000.0
2008-11-03 12:59:00,1.622,1.622,1.62155,1.62185,134100000.0
2008-11-03 13:00:00,1.62185,1.62195,1.62165,1.62165,141100000.0
2008-11-03 13:01:00,1.62165,1.62175,1.6215,1.6217,78100000.0
2008-11-03 13:02:00,1.6216,1.6217,1.62145,1.62145,50500000.0
2008-11-03 13:03:00,1.62145,1.62145,1.6208,1.62085,62000000.0
2008-11-03 13:04:00,1.62085,1.6214,1.6201,1.62025,169600000.0
2008-11-03 13:05:00,1.6203,1.62095,1.61945,1.6206,210200000.0
2008-11-03 13:06:00,1.62065,1.62125,1.6204,1.62085,156600000.0
2008-11-03 13:07:00,1.6208,1.62105,1.62065,1.62085,125800000.0
2008-11-03 13:08:00,1.62085,1.62115,1.62075,1.62115,66200000.0
2008-11-03 13:09:00,1.62125,1.62245,1.62125,1.62245,133300000.0
2008-11-03 13:10:00,1.62245,1.6226,1.6212,1.62245,137800000.0
2008-11-03 13:11:00,1.62245,1.62265,1.6219,1.62255,205400000.0
2008-11-03 13:12:00,1.62255,1.6227,1.6225,1.6227,129700000.0
2008-11-03 13:13:00,1.6227,1.6227,1.62235,1.6225,114700000.0
2008-11-03 13:14:00,1.6225,1.62275,1.6225,1.62265,143700000.0
2008-11-03 13:15:00,1.62265,1.62285,1.6226,1.6228,115700000.0
2008-11-03 13:16:00,1.6228,1.6229,1.62265,1.6227,107800000.0
2008-11-03 13:17:00,1.62265,1.62275,1.6221,1.62245,162000000.0
2008-11-03 13:18:00,1.62245,1.6227,1.62245,1.62265,151000000.0
2008-11-03 13:19:00,1.62265,1.623,1.6225,1.623,105200000.0
2008-11-03 13:20:00,1.62295,1.623,1.6228,1.6229,76200000.0
2008-11-03 13:21:00,1.6229,1.6243,1.6229,1.6239,209700000.0
2008-11-03 13:22:00,1.6239,1.6239,1.6231,1.6233,118500000.0
2008-11-03 13:23:00,1.6234,1.6236,1.62265,1.6228,109900000.0
2008-11-03 13:24:00,1.6228,1.6229,1.6221,1.6221,128200000.0
2008-11-03 13:25:00,1.62205,1.62265,1.6218,1.6226,192300000.0
2008-11-03 13:26:00,1.6226,1.6226,1.6215,1.6217,181000000.0
2008-11-03 13:27:00,1.6217,1.6217,1.621,1.62145,135500000.0
2008-11-03 13:28:00,1.62145,1.62145,1.61965,1.61995,152900000.0
2008-11-03 13:29:00,1.61995,1.62005,1.6197,1.6199,59000000.0
2008-11-03 13:30:00,1.61985,1.61985,1.61905,1.61935,138575000.0
2008-11-03 13:31:00,1.61935,1.61935,1.6183,1.6188,184317750.0
2008-11-03 13:32:00,1.6188,1.6188,1.61775,1.61815,165800000.0
2008-11-03 13:33:00,1.61815,1.6182,1.61665,1.61785,174300000.0
2008-11-03 13:34:00,1.61785,1.61785,1.6176,1.61765,82100000.0
2008-11-03 13:35:00,1.6178,1.61825,1.6175,1.6182,118600000.0
2008-11-03 13:36:00,1.6182,1.6193,1.61815,1.6187,173900000.0
2008-11-03 13:37:00,1.6186,1.6186,1.618,1.6182,135700000.0
2008-11-03 13:38:00,1.61815,1.61865,1.6181,1.61865,66100000.0
2008-11-03 13:39:00,1.61865,1.6194,1.6184,1.6194,291700000.0
2008-11-03 13:40:00,1.6194,1.6196,1.61885,1.6193,89293750.0
2008-11-03 13:41:00,1.6193,1.6193,1.6186,1.61865,50600000.0
2008-11-03 13:42:00,1.61865,1.6187,1.6182,1.61845,121000000.0
2008-11-03 13:43:00,1.6184,1.6185,1.61765,1.6177,156600000.0
2008-11-03 13:44:00,1.6177,1.6177,1.61715,1.6175,107400000.0
2008-11-03 13:45:00,1.6175,1.6183,1.6175,1.61815,97700000.0
2008-11-03 13:46:00,1.61815,1.61815,1.6173,1.61775,100400000.0
2008-11-03 13:47:00,1.6177,1.61805,1.61765,1.61805,64000000.0
2008-11-03 13:48:00,1.61805,1.61845,1.6177,1.61835,94600000.0
2008-11-03 13:49:00,1.61835,1.6185,1.6182,1.6183,200900000.0
2008-11-03 13:50:00,1.6182,1.6196,1.61805,1.6195,124900000.0
2008-11-03 13:51:00,1.6194,1.62005,1.61905,1.62005,146200000.0
2008-11-03 13:52:00,1.6201,1.6208,1.6201,1.6207,99000000.0
2008-11-03 13:53:00,1.62065,1.62065,1.6198,1.6198,137600000.0
2008-11-03 13:54:00,1.61975,1.62,1.6195,1.6198,86600000.0
2008-11-03 13:55:00,1.6198,1.62,1.61955,1.6198,85000000.0
2008-11-03 13:56:00,1.6198,1.62055,1.6198,1.62005,137100000.0
2008-11-03 13:57:00,1.62005,1.62015,1.6196,1.6196,99700000.0
2008-11-03 13:58:00,1.6196,1.6197,1.61915,1.6192,49600000.0
2008-11-03 13:59:00,1.6192,1.6195,1.61915,1.6192,114600000.0
2008-11-03 14:00:00,1.61925,1.6197,1.6191,1.6191,206300000.0
2008-11-03 14:01:00,1.6191,1.61945,1.61855,1.61935,166800000.0
2008-11-03 14:02:00,1.61935,1.61935,1.61875,1.61875,151000000.0
2008-11-03 14:03:00,1.61875,1.61905,1.61875,1.619,64200000.0
2008-11-03 14:04:00,1.619,1.61955,1.61895,1.6192,98400000.0
2008-11-03 14:05:00,1.61925,1.6194,1.6192,1.6193,49800000.0
2008-11-03 14:06:00,1.61925,1.61985,1.6192,1.6198,73100000.0
2008-11-03 14:07:00,1.61985,1.61985,1.6195,1.6196,76200000.0
2008-11-03 14:08:00,1.6196,1.6196,1.61895,1.619,82100000.0
2008-11-03 14:09:00,1.619,1.61925,1.6186,1.61885,154400000.0
2008-11-03 14:10:00,1.6189,1.6191,1.61875,1.61895,129700000.0
2008-11-03 14:11:00,1.6189,1.6191,1.61855,1.61855,163200000.0
2008-11-03 14:12:00,1.6186,1.6191,1.6186,1.6191,99300000.0
2008-11-03 14:13:00,1.619,1.6191,1.6188,1.619,136100000.0
2008-11-03 14:14:00,1.619,1.6197,1.619,1.61965,240000000.0
2008-11-03 14:15:00,1.6196,1.6196,1.6193,1.61935,226400000.0
2008-11-03 14:16:00,1.61935,1.61975,1.61925,1.61945,164200000.0
2008-11-03 14:17:00,1.6194,1.6194,1.6179,1.61795,178300000.0
2008-11-03 14:18:00,1.61795,1.61795,1.6169,1.61795,218700000.0
2008-11-03 14:19:00,1.61795,1.6183,1.61785,1.61825,123500000.0
2008-11-03 14:20:00,1.6182,1.6189,1.61805,1.6189,154000000.0
2008-11-03 14:21:00,1.6189,1.6196,1.6189,1.6196,157000000.0
2008-11-03 14:22:00,1.6196,1.6197,1.6192,1.6193,167000000.0
2008-11-03 14:23:00,1.6193,1.6193,1.6187,1.6187,90600000.0
2008-11-03 14:24:00,1.6189,1.6194,1.61885,1.6194,52200000.0
2008-11-03 14:25:00,1.6195,1.62005,1.6195,1.61995,115800000.0
2008-11-03 14:26:00,1.6199,1.6199,1.6189,1.61905,115900000.0
2008-11-03 14:27:00,1.61905,1.6194,1.61855,1.6186,108100000.0
2008-11-03 14:28:00,1.6186,1.6186,1.6181,1.61825,85400000.0
2008-11-03 14:29:00,1.61825,1.6186,1.61815,1.61825,173300000.0
2008-11-03 14:30:00,1.6182,1.61825,1.6181,1.6182,163500000.0
2008-11-03 14:31:00,1.61825,1.6183,1.61805,1.6181,96900000.0
2008-11-03 14:32:00,1.6181,1.6183,1.6181,1.6182,21600000.0
2008-11-03 14:33:00,1.61815,1.61815,1.61775,1.61785,117700000.0
2008-11-03 14:34:00,1.61785,1.61825,1.61785,1.6182,80200000.0
2008-11-03 14:35:00,1.61815,1.6186,1.618,1.6186,142900000.0
2008-11-03 14:36:00,1.6186,1.6186,1.61835,1.61835,65300000.0
2008-11-03 14:37:00,1.6184,1.61845,1.61815,1.61815,212400000.0
2008-11-03 14:38:00,1.61815,1.61815,1.6171,1.6173,204300000.0
2008-11-03 14:39:00,1.6172,1.6173,1.61635,1.61655,239800000.0
2008-11-03 14:40:00,1.61655,1.6168,1.6163,1.61675,173200000.0
2008-11-03 14:41:00,1.61675,1.61695,1.6153,1.6156,260800000.0
2008-11-03 14:42:00,1.61565,1.61585,1.61425,1.61425,278300000.0
2008-11-03 14:43:00,1.61425,1.6153,1.61425,1.6151,142700000.0
2008-11-03 14:44:00,1.6151,1.6154,1.6148,1.61515,314800000.0
2008-11-03 14:45:00,1.6152,1.6152,1.6146,1.61485,205700000.0
2008-11-03 14:46:00,1.6148,1.61485,1.61415,1.61455,119700000.0
2008-11-03 14:47:00,1.6146,1.6155,1.61435,1.6155,212532000.0
2008-11-03 14:48:00,1.61545,1.6167,1.61545,1.61645,271900000.0
2008-11-03 14:49:00,1.61645,1.61665,1.6161,1.61645,349600000.0
2008-11-03 14:50:00,1.6165,1.6166,1.6165,1.61655,274600000.0
2008-11-03 14:51:00,1.61655,1.61655,1.61575,1.6158,153700000.0
2008-11-03 14:52:00,1.6158,1.6159,1.6142,1.6142,292900000.0
2008-11-03 14:53:00,1.61415,1.61535,1.61415,1.6152,175200000.0
2008-11-03 14:54:00,1.6152,1.6152,1.61385,1.6139,205000000.0
2008-11-03 14:55:00,1.6139,1.6142,1.61345,1.61385,349500000.0
2008-11-03 14:56:00,1.6139,1.61455,1.61385,1.61455,144600000.0
2008-11-03 14:57:00,1.61455,1.61475,1.61445,1.61445,288600000.0
2008-11-03 14:58:00,1.6145,1.61475,1.61445,1.61455,262100000.0
2008-11-03 14:59:00,1.61455,1.61465,1.6142,1.61425,225200000.0
2008-11-03 15:00:00,1.61425,1.6147,1.6138,1.6138,430400000.0
2008-11-03 15:01:00,1.6138,1.61445,1.61355,1.6136,260700000.0
2008-11-03 15:02:00,1.6136,1.6136,1.6127,1.6132,294100000.0
2008-11-03 15:03:00,1.6132,1.6132,1.6126,1.61275,229300000.0
2008-11-03 15:04:00,1.61245,1.6125,1.6115,1.6125,241500000.0
2008-11-03 15:05:00,1.6125,1.6126,1.6112,1.61155,238500000.0
2008-11-03 15:06:00,1.6116,1.61185,1.61145,1.61175,101700000.0
2008-11-03 15:07:00,1.6117,1.6117,1.6113,1.61135,81200000.0
2008-11-03 15:08:00,1.61135,1.61135,1.61065,1.61125,151000000.0
2008-11-03 15:09:00,1.61125,1.61125,1.60915,1.60955,284400000.0
2008-11-03 15:10:00,1.60955,1.60965,1.60915,1.60935,216300000.0
2008-11-03 15:11:00,1.6093,1.6094,1.60875,1.60895,170500000.0
2008-11-03 15:12:00,1.60895,1.609,1.6087,1.60885,133500000.0
2008-11-03 15:13:00,1.6088,1.6092,1.6088,1.60905,210600000.0
2008-11-03 15:14:00,1.60915,1.6093,1.60875,1.60895,260587500.0
2008-11-03 15:15:00,1.60895,1.60915,1.60785,1.60855,266200000.0
2008-11-03 15:16:00,1.6086,1.60935,1.6086,1.60885,181893750.0
2008-11-03 15:17:00,1.60885,1.6093,1.60815,1.60845,157000000.0
2008-11-03 15:18:00,1.60845,1.60845,1.6075,1.60835,102400000.0
2008-11-03 15:19:00,1.60835,1.6097,1.6083,1.6092,263800000.0
2008-11-03 15:20:00,1.6092,1.60955,1.6086,1.6089,219200000.0
2008-11-03 15:21:00,1.60875,1.60895,1.6085,1.6085,150000000.0
2008-11-03 15:22:00,1.60865,1.60915,1.60825,1.60825,170000000.0
2008-11-03 15:23:00,1.60825,1.60875,1.608,1.60845,201900000.0
2008-11-03 15:24:00,1.60845,1.6095,1.6084,1.60945,233100000.0
2008-11-03 15:25:00,1.6094,1.60945,1.60835,1.60835,189200000.0
2008-11-03 15:26:00,1.60835,1.6088,1.6082,1.6087,196600000.0
2008-11-03 15:27:00,1.6087,1.60975,1.60865,1.6093,151600000.0
2008-11-03 15:28:00,1.6093,1.61055,1.6091,1.60945,173100000.0
2008-11-03 15:29:00,1.6094,1.60955,1.60845,1.60865,161400000.0
2008-11-03 15:30:00,1.60865,1.60885,1.6063,1.60665,211000000.0
2008-11-03 15:31:00,1.60675,1.6068,1.60385,1.60425,314500000.0
2008-11-03 15:32:00,1.6043,1.60515,1.6041,1.60505,286800000.0
2008-11-03 15:33:00,1.60505,1.6053,1.6037,1.6038,165100000.0
2008-11-03 15:34:00,1.6038,1.6039,1.60325,1.6037,164000000.0
2008-11-03 15:35:00,1.60375,1.6043,1.6037,1.60425,159800000.0
2008-11-03 15:36:00,1.60425,1.60485,1.6042,1.60465,181000000.0
2008-11-03 15:37:00,1.6046,1.60465,1.60225,1.6031,214431250.0
2008-11-03 15:38:00,1.6031,1.60405,1.6031,1.604,172200000.0
2008-11-03 15:39:00,1.60395,1.6046,1.6035,1.604,187700000.0
2008-11-03 15:40:00,1.60405,1.60475,1.6037,1.60375,187500000.0
2008-11-03 15:41:00,1.6038,1.604,1.6031,1.6032,169500000.0
2008-11-03 15:42:00,1.6032,1.6032,1.60225,1.6025,227100000.0
2008-11-03 15:43:00,1.60245,1.60255,1.60155,1.6024,300600000.0
2008-11-03 15:44:00,1.60245,1.6028,1.6018,1.602,175200000.0
2008-11-03 15:45:00,1.6021,1.6025,1.60205,1.6025,93000000.0
2008-11-03 15:46:00,1.6025,1.6025,1.59955,1.5996,236900000.0
2008-11-03 15:47:00,1.5996,1.6001,1.5995,1.59995,261500000.0
2008-11-03 15:48:00,1.59995,1.60025,1.59925,1.5995,180300000.0
2008-11-03 15:49:00,1.5995,1.59965,1.5979,1.59865,178400000.0
2008-11-03 15:50:00,1.5986,1.5988,1.59805,1.59875,201100000.0
2008-11-03 15:51:00,1.59875,1.5997,1.59875,1.5997,213800000.0
2008-11-03 15:52:00,1.5997,1.59985,1.5987,1.5991,193000000.0
2008-11-03 15:53:00,1.59905,1.59985,1.599,1.599,163900000.0
2008-11-03 15:54:00,1.59905,1.6011,1.59885,1.6008,196400000.0
2008-11-03 15:55:00,1.6008,1.60285,1.6008,1.6019,188500000.0
2008-11-03 15:56:00,1.60185,1.60195,1.6011,1.6019,165400000.0
2008-11-03 15:57:00,1.60185,1.6023,1.601,1.60135,191300000.0
2008-11-03 15:58:00,1.60155,1.6017,1.60105,1.60145,266399998.0
2008-11-03 15:59:00,1.6015,1.60185,1.60105,1.60135,126900000.0
2008-11-03 16:00:00,1.60135,1.60145,1.599,1.599,157300000.0
2008-11-03 16:01:00,1.599,1.5993,1.5986,1.5993,183400000.0
2008-11-03 16:02:00,1.5993,1.59965,1.59905,1.59915,149700000.0
2008-11-03 16:03:00,1.5991,1.5993,1.5985,1.5986,197800000.0
2008-11-03 16:04:00,1.5986,1.5988,1.5974,1.5977,288700000.0
2008-11-03 16:05:00,1.59785,1.59845,1.5975,1.59845,204000000.0
2008-11-03 16:06:00,1.5985,1.5995,1.5983,1.5992,172500000.0
2008-11-03 16:07:00,1.59935,1.60035,1.59935,1.5996,182200000.0
2008-11-03 16:08:00,1.59955,1.59965,1.5983,1.5985,201300000.0
2008-11-03 16:09:00,1.5985,1.5987,1.5975,1.5975,186900000.0
2008-11-03 16:10:00,1.59745,1.59765,1.59445,1.59445,324993750.0
2008-11-03 16:11:00,1.5945,1.5945,1.59355,1.5942,350800000.0
2008-11-03 16:12:00,1.5941,1.59415,1.59305,1.59355,327600000.0
2008-11-03 16:13:00,1.59355,1.59375,1.59215,1.59265,229800000.0
2008-11-03 16:14:00,1.59265,1.5942,1.59265,1.59415,175900000.0
2008-11-03 16:15:00,1.59415,1.5956,1.594,1.59505,267100000.0
2008-11-03 16:16:00,1.59505,1.59515,1.5942,1.5944,293100000.0
2008-11-03 16:17:00,1.59445,1.5946,1.5941,1.59425,138900000.0
2008-11-03 16:18:00,1.5942,1.59465,1.59405,1.5944,199200000.0
2008-11-03 16:19:00,1.5949,1.595,1.5945,1.59495,148600000.0
2008-11-03 16:20:00,1.595,1.59515,1.5945,1.59455,176400000.0
2008-11-03 16:21:00,1.59455,1.59555,1.59455,1.5952,121100000.0
2008-11-03 16:22:00,1.59515,1.59555,1.59515,1.59535,100800000.0
2008-11-03 16:23:00,1.5953,1.5957,1.5953,1.59545,115700000.0
2008-11-03 16:24:00,1.5954,1.5959,1.59535,1.59555,147600000.0
2008-11-03 16:25:00,1.59555,1.59575,1.59515,1.59545,150800000.0
2008-11-03 16:26:00,1.59545,1.59565,1.59495,1.59505,208900000.0
2008-11-03 16:27:00,1.59505,1.5959,1.59505,1.5959,124900000.0
2008-11-03 16:28:00,1.59595,1.59595,1.5954,1.59555,112100000.0
2008-11-03 16:29:00,1.59555,1.59595,1.59475,1.59475,161900000.0
2008-11-03 16:30:00,1.59475,1.59475,1.5932,1.5933,278500000.0
2008-11-03 16:31:00,1.59335,1.5952,1.59335,1.5952,269000000.0
2008-11-03 16:32:00,1.59525,1.59715,1.59485,1.5971,175000000.0
2008-11-03 16:33:00,1.5971,1.59725,1.59625,1.59625,166800000.0
2008-11-03 16:34:00,1.59625,1.5981,1.59625,1.5981,173000000.0
2008-11-03 16:35:00,1.59805,1.59835,1.59765,1.5982,104600000.0
2008-11-03 16:36:00,1.5981,1.5983,1.5973,1.5983,241100000.0
2008-11-03 16:37:00,1.5983,1.5984,1.59775,1.59795,97800000.0
2008-11-03 16:38:00,1.59795,1.5988,1.59795,1.5987,134500000.0
2008-11-03 16:39:00,1.59875,1.59875,1.5975,1.5976,170300000.0
2008-11-03 16:40:00,1.59755,1.5976,1.59535,1.59705,281100000.0
2008-11-03 16:41:00,1.597,1.5975,1.5964,1.5964,172900000.0
2008-11-03 16:42:00,1.59635,1.59785,1.5963,1.59765,214475000.0
2008-11-03 16:43:00,1.59785,1.59785,1.59685,1.5972,154400000.0
2008-11-03 16:44:00,1.59725,1.5973,1.59715,1.5973,63400000.0
2008-11-03 16:45:00,1.59745,1.59865,1.5974,1.5983,183700000.0
2008-11-03 16:46:00,1.5983,1.5987,1.59815,1.59845,108400000.0
2008-11-03 16:47:00,1.59845,1.5994,1.59845,1.59935,157700000.0
2008-11-03 16:48:00,1.59935,1.6,1.5993,1.6,125600000.0
2008-11-03 16:49:00,1.59995,1.6019,1.5998,1.60105,197600000.0
2008-11-03 16:50:00,1.60105,1.60165,1.60085,1.601,215500000.0
2008-11-03 16:51:00,1.60105,1.60115,1.5997,1.59995,185700000.0
2008-11-03 16:52:00,1.60005,1.60025,1.59855,1.599,233800000.0
2008-11-03 16:53:00,1.599,1.599,1.5985,1.5986,74100000.0
2008-11-03 16:54:00,1.59855,1.5991,1.59825,1.5983,234200000.0
2008-11-03 16:55:00,1.59835,1.59835,1.5972,1.5974,242700000.0
2008-11-03 16:56:00,1.5974,1.59745,1.59675,1.5968,148300000.0
2008-11-03 16:57:00,1.5968,1.59745,1.5966,1.597,158000000.0
2008-11-03 16:58:00,1.59695,1.5974,1.59685,1.5974,147900000.0
2008-11-03 16:59:00,1.5976,1.5977,1.59665,1.5969,134000000.0
2008-11-03 17:00:00,1.59695,1.59735,1.596,1.5961,196600000.0
2008-11-03 17:01:00,1.59615,1.59625,1.5931,1.59355,253193750.0
2008-11-03 17:02:00,1.5936,1.5937,1.5888,1.5898,320500000.0
2008-11-03 17:03:00,1.5898,1.59005,1.5889,1.589,314200002.0
2008-11-03 17:04:00,1.5891,1.59075,1.5889,1.5906,289600000.0
2008-11-03 17:05:00,1.5906,1.5913,1.5906,1.59075,179300000.0
2008-11-03 17:06:00,1.59075,1.59085,1.5902,1.5903,79200000.0
2008-11-03 17:07:00,1.59035,1.59035,1.58925,1.58965,195700000.0
2008-11-03 17:08:00,1.58965,1.59025,1.58965,1.5902,113200000.0
2008-11-03 17:09:00,1.5902,1.59175,1.5902,1.59165,146200000.0
2008-11-03 17:10:00,1.59165,1.5917,1.59025,1.59025,237300000.0
2008-11-03 17:11:00,1.5903,1.5921,1.5903,1.5916,196400000.0
2008-11-03 17:12:00,1.5917,1.59195,1.58995,1.5908,263300000.0
2008-11-03 17:13:00,1.59085,1.591,1.5901,1.59025,154000000.0
2008-11-03 17:14:00,1.5902,1.5903,1.588,1.5892,290000000.0
2008-11-03 17:15:00,1.58925,1.58965,1.5881,1.58955,355300000.0
2008-11-03 17:16:00,1.58955,1.5899,1.58765,1.58765,241000000.0
2008-11-03 17:17:00,1.58755,1.58865,1.5874,1.58795,214400000.0
2008-11-03 17:18:00,1.5879,1.5882,1.58735,1.58755,190800000.0
2008-11-03 17:19:00,1.58755,1.58835,1.5875,1.58825,114400000.0
2008-11-03 17:20:00,1.58825,1.58885,1.58815,1.5888,133200000.0
2008-11-03 17:21:00,1.58875,1.58905,1.588,1.58895,190400000.0
2008-11-03 17:22:00,1.58895,1.58895,1.5875,1.58795,156500000.0
2008-11-03 17:23:00,1.58795,1.5882,1.58545,1.58545,215199999.0
2008-11-03 17:24:00,1.5852,1.5858,1.58425,1.5844,259000000.0
2008-11-03 17:25:00,1.58465,1.587,1.5844,1.58695,179600000.0
2008-11-03 17:26:00,1.58695,1.58715,1.586,1.58615,189300000.0
2008-11-03 17:27:00,1.5862,1.58645,1.58605,1.58635,96600000.0
2008-11-03 17:28:00,1.58645,1.58755,1.5863,1.5874,182200000.0
2008-11-03 17:29:00,1.5874,1.5887,1.5874,1.5878,321200000.0
2008-11-03 17:30:00,1.58775,1.5884,1.58775,1.5881,203000000.0
2008-11-03 17:31:00,1.5881,1.58815,1.58775,1.58785,142000000.0
2008-11-03 17:32:00,1.58785,1.5892,1.58785,1.5892,179900000.0
2008-11-03 17:33:00,1.58925,1.5898,1.5892,1.58965,163500000.0
2008-11-03 17:34:00,1.58975,1.5915,1.58975,1.5914,94100000.0
2008-11-03 17:35:00,1.59135,1.5914,1.59075,1.59075,144600000.0
2008-11-03 17:36:00,1.59075,1.59155,1.59075,1.59095,229800000.0
2008-11-03 17:37:00,1.59095,1.59115,1.59075,1.59115,82400000.0
2008-11-03 17:38:00,1.59115,1.59115,1.59025,1.59055,160000000.0
2008-11-03 17:39:00,1.59065,1.59065,1.59015,1.5905,166300000.0
2008-11-03 17:40:00,1.59045,1.59045,1.5894,1.58975,159000000.0
2008-11-03 17:41:00,1.5897,1.59,1.5894,1.58955,120500000.0
2008-11-03 17:42:00,1.58955,1.5898,1.58935,1.5898,90600000.0
2008-11-03 17:43:00,1.5898,1.5901,1.5895,1.58975,124800000.0
2008-11-03 17:44:00,1.5898,1.58985,1.58895,1.5894,102200000.0
2008-11-03 17:45:00,1.5894,1.58945,1.58875,1.58895,118800000.0
2008-11-03 17:46:00,1.58895,1.5892,1.58855,1.5887,134000000.0
2008-11-03 17:47:00,1.58865,1.59035,1.5884,1.59035,188200000.0
2008-11-03 17:48:00,1.5904,1.5909,1.59025,1.5906,116800000.0
2008-11-03 17:49:00,1.5907,1.5907,1.589,1.589,224600002.0
2008-11-03 17:50:00,1.589,1.5899,1.58895,1.5899,250800000.0
2008-11-03 17:51:00,1.58985,1.58985,1.589,1.58955,120300000.0
2008-11-03 17:52:00,1.5895,1.5902,1.58915,1.5902,141500000.0
2008-11-03 17:53:00,1.5903,1.5903,1.58935,1.58955,182300000.0
2008-11-03 17:54:00,1.58955,1.58985,1.58935,1.58965,123600000.0
2008-11-03 17:55:00,1.5895,1.59015,1.58945,1.59005,118900000.0
2008-11-03 17:56:00,1.59,1.5903,1.5898,1.58985,165300000.0
2008-11-03 17:57:00,1.58985,1.5903,1.5891,1.58935,185800000.0
2008-11-03 17:58:00,1.58925,1.5893,1.58635,1.58635,204300000.0
2008-11-03 17:59:00,1.58635,1.58665,1.58405,1.5845,281700000.0
2008-11-03 18:00:00,1.5846,1.5858,1.58415,1.5857,266800000.0
2008-11-03 18:01:00,1.58565,1.58615,1.585,1.5858,198200000.0
2008-11-03 18:02:00,1.586,1.58615,1.58575,1.586,214600000.0
2008-11-03 18:03:00,1.586,1.58645,1.58545,1.58625,198400000.0
2008-11-03 18:04:00,1.58605,1.58605,1.5825,1.5825,180700000.0
2008-11-03 18:05:00,1.5825,1.5843,1.5825,1.58375,183300000.0
2008-11-03 18:06:00,1.5837,1.58395,1.58235,1.58315,152300000.0
2008-11-03 18:07:00,1.5832,1.58325,1.582,1.582,211000000.0
2008-11-03 18:08:00,1.58215,1.58215,1.58055,1.5807,136600000.0
2008-11-03 18:09:00,1.5808,1.5815,1.58075,1.58135,191400000.0
2008-11-03 18:10:00,1.58135,1.58195,1.5812,1.5819,147100000.0
2008-11-03 18:11:00,1.5819,1.5831,1.58185,1.583,124500000.0
2008-11-03 18:12:00,1.583,1.58315,1.58285,1.58295,51700000.0
2008-11-03 18:13:00,1.5829,1.58305,1.5822,1.58225,169900000.0
2008-11-03 18:14:00,1.58245,1.58275,1.581,1.581,137000000.0
2008-11-03 18:15:00,1.58115,1.5812,1.58035,1.58055,144300000.0
2008-11-03 18:16:00,1.58055,1.581,1.57995,1.5807,192000000.0
2008-11-03 18:17:00,1.5807,1.58105,1.5803,1.581,136100000.0
2008-11-03 18:18:00,1.581,1.5815,1.5809,1.5814,158300000.0
2008-11-03 18:19:00,1.5815,1.5829,1.58145,1.58245,190400000.0
2008-11-03 18:20:00,1.5824,1.58245,1.5819,1.5824,168000000.0
2008-11-03 18:21:00,1.5824,1.5833,1.58235,1.58325,102000000.0
2008-11-03 18:22:00,1.58325,1.58375,1.583,1.5836,90300000.0
2008-11-03 18:23:00,1.58355,1.5837,1.58295,1.58305,115900000.0
2008-11-03 18:24:00,1.58305,1.58305,1.58205,1.5821,137700000.0
2008-11-03 18:25:00,1.5821,1.58335,1.582,1.58335,119600000.0
2008-11-03 18:26:00,1.58335,1.58355,1.583,1.58355,163900000.0
2008-11-03 18:27:00,1.5835,1.5846,1.5835,1.5846,98200000.0
2008-11-03 18:28:00,1.58465,1.58475,1.5833,1.5836,228100000.0
2008-11-03 18:29:00,1.5837,1.5837,1.5831,1.58325,119300001.0
2008-11-03 18:30:00,1.58325,1.58325,1.58285,1.58285,70600000.0
2008-11-03 18:31:00,1.5828,1.58335,1.5824,1.58325,308400000.0
2008-11-03 18:32:00,1.58325,1.5838,1.5832,1.58365,189440000.0
2008-11-03 18:33:00,1.58375,1.5847,1.5837,1.5847,88800000.0
2008-11-03 18:34:00,1.5847,1.5847,1.584,1.58425,169200000.0
2008-11-03 18:35:00,1.5843,1.5851,1.5838,1.5849,229900000.0
2008-11-03 18:36:00,1.5849,1.5852,1.58475,1.5848,104400000.0
2008-11-03 18:37:00,1.5847,1.5849,1.58375,1.5848,195300000.0
2008-11-03 18:38:00,1.58495,1.585,1.58445,1.5848,66300000.0
2008-11-03 18:39:00,1.5849,1.58495,1.5847,1.58485,79800000.0
2008-11-03 18:40:00,1.58485,1.58485,1.58345,1.58385,153000000.0
2008-11-03 18:41:00,1.58385,1.58425,1.5838,1.5842,56400000.0
2008-11-03 18:42:00,1.58425,1.58425,1.584,1.58405,80400000.0
2008-11-03 18:43:00,1.5841,1.58415,1.583,1.583,158800000.0
2008-11-03 18:44:00,1.58305,1.58475,1.58305,1.58475,272800000.0
2008-11-03 18:45:00,1.58475,1.58485,1.58325,1.584,233500000.0
2008-11-03 18:46:00,1.584,1.5843,1.5833,1.5835,112800000.0
2008-11-03 18:47:00,1.58355,1.58375,1.5829,1.58335,108400000.0
2008-11-03 18:48:00,1.5834,1.58415,1.5834,1.5839,98800000.0
2008-11-03 18:49:00,1.5839,1.5846,1.5839,1.58405,89200000.0
2008-11-03 18:50:00,1.5841,1.5845,1.5838,1.58415,104000000.0
2008-11-03 18:51:00,1.5841,1.5842,1.58405,1.58415,52000000.0
2008-11-03 18:52:00,1.5841,1.5845,1.58405,1.5844,98000000.0
2008-11-03 18:53:00,1.58445,1.58615,1.58435,1.58615,155200000.0
2008-11-03 18:54:00,1.58615,1.58675,1.58605,1.58665,109400000.0
2008-11-03 18:55:00,1.58665,1.58755,1.58645,1.58645,179000000.0
2008-11-03 18:56:00,1.5865,1.58655,1.58555,1.58635,147300000.0
2008-11-03 18:57:00,1.58635,1.58635,1.58545,1.58605,86000000.0
2008-11-03 18:58:00,1.58605,1.58605,1.58525,1.5854,148400000.0
2008-11-03 18:59:00,1.58535,1.58545,1.58505,1.5852,97800000.0
2008-11-03 19:00:00,1.5852,1.5858,1.58505,1.5858,74600000.0
2008-11-03 19:01:00,1.58585,1.5862,1.58555,1.5862,62000000.0
2008-11-03 19:02:00,1.5862,1.5863,1.5857,1.5857,73800000.0
2008-11-03 19:03:00,1.5857,1.58585,1.58545,1.5857,52800000.0
2008-11-03 19:04:00,1.58575,1.5861,1.5854,1.5861,148800000.0
2008-11-03 19:05:00,1.58615,1.5862,1.58615,1.5862,43200000.0
2008-11-03 19:06:00,1.5864,1.58725,1.58585,1.586,191400000.0
2008-11-03 19:07:00,1.58605,1.58615,1.58575,1.58615,28175000.0
2008-11-03 19:08:00,1.5858,1.58615,1.5858,1.5859,62850000.0
2008-11-03 19:09:00,1.5859,1.5859,1.58525,1.58525,100900000.0
2008-11-03 19:10:00,1.58525,1.58585,1.58485,1.58585,104600000.0
2008-11-03 19:11:00,1.58585,1.58585,1.5848,1.5858,150400000.0
2008-11-03 19:12:00,1.5858,1.58585,1.58395,1.58395,150200000.0
2008-11-03 19:13:00,1.58395,1.58395,1.58255,1.5829,123200000.0
2008-11-03 19:14:00,1.58295,1.58325,1.58275,1.5831,74800000.0
2008-11-03 19:15:00,1.58315,1.58315,1.5825,1.5825,94800000.0
2008-11-03 19:16:00,1.58255,1.58255,1.5821,1.5821,107400000.0
2008-11-03 19:17:00,1.5822,1.5823,1.5821,1.5822,50200000.0
2008-11-03 19:18:00,1.5822,1.5828,1.5822,1.5827,98300000.0
2008-11-03 19:19:00,1.5827,1.5827,1.5822,1.5822,51400000.0
2008-11-03 19:20:00,1.5822,1.58225,1.5807,1.581,110000000.0
2008-11-03 19:21:00,1.58105,1.5813,1.58075,1.5811,105900000.0
2008-11-03 19:22:00,1.5811,1.5811,1.5806,1.5808,33400000.0
2008-11-03 19:23:00,1.5808,1.5809,1.58045,1.58045,86100000.0
2008-11-03 19:24:00,1.5804,1.5805,1.5804,1.58045,48000000.0
2008-11-03 19:25:00,1.58045,1.58055,1.58015,1.58015,102600000.0
2008-11-03 19:26:00,1.5801,1.58025,1.5801,1.58025,59700000.0
2008-11-03 19:27:00,1.5803,1.58185,1.5803,1.5816,156000000.0
2008-11-03 19:28:00,1.5816,1.58175,1.58155,1.58155,63000000.0
2008-11-03 19:29:00,1.58155,1.58185,1.58145,1.5816,74700000.0
2008-11-03 19:30:00,1.5816,1.5833,1.5816,1.58325,90300000.0
2008-11-03 19:31:00,1.583,1.5832,1.58285,1.58295,101200000.0
2008-11-03 19:32:00,1.58295,1.58315,1.58295,1.58305,28800000.0
2008-11-03 19:33:00,1.58305,1.58305,1.58235,1.58255,70800000.0
2008-11-03 19:34:00,1.5826,1.5826,1.5822,1.58225,39600000.0
2008-11-03 19:35:00,1.5822,1.5825,1.5821,1.58235,52200000.0
2008-11-03 19:36:00,1.5823,1.58235,1.58215,1.58215,52500000.0
2008-11-03 19:37:00,1.58215,1.5822,1.58205,1.58205,12000000.0
2008-11-03 19:38:00,1.582,1.582,1.58175,1.58175,37200000.0
2008-11-03 19:39:00,1.5817,1.58175,1.5817,1.5817,15600000.0
2008-11-03 19:40:00,1.58165,1.58165,1.58095,1.58095,45000000.0
2008-11-03 19:41:00,1.58095,1.58105,1.5806,1.581,72100000.0
2008-11-03 19:42:00,1.58095,1.58145,1.58095,1.5813,55800000.0
2008-11-03 19:43:00,1.5813,1.58275,1.5812,1.58275,95400000.0
2008-11-03 19:44:00,1.58275,1.58275,1.58225,1.5823,48800000.0
2008-11-03 19:45:00,1.58245,1.5836,1.58245,1.5836,71400000.0
2008-11-03 19:46:00,1.58355,1.58375,1.5831,1.5833,48500000.0
2008-11-03 19:47:00,1.58335,1.58335,1.58225,1.58265,92600000.0
2008-11-03 19:48:00,1.58265,1.58265,1.58235,1.5824,39800000.0
2008-11-03 19:49:00,1.5824,1.5831,1.5824,1.5828,85500000.0
2008-11-03 19:50:00,1.5828,1.5828,1.5815,1.58215,134000000.0
2008-11-03 19:51:00,1.5822,1.58265,1.5821,1.58255,67500000.0
2008-11-03 19:52:00,1.5825,1.5828,1.5825,1.58275,45400000.0
2008-11-03 19:53:00,1.58285,1.58285,1.58265,1.58265,10300000.0
2008-11-03 19:54:00,1.58265,1.58315,1.58265,1.583,60993750.0
2008-11-03 19:55:00,1.58295,1.58295,1.58205,1.5823,25800000.0
2008-11-03 19:56:00,1.58205,1.5823,1.5818,1.58185,59500000.0
2008-11-03 19:57:00,1.58185,1.5822,1.58185,1.58195,37200000.0
2008-11-03 19:58:00,1.58195,1.58215,1.58195,1.58215,39800000.0
2008-11-03 19:59:00,1.58215,1.5822,1.58165,1.5819,69462501.0
2008-11-03 20:00:00,1.5819,1.5824,1.58185,1.5824,41400000.0
2008-11-03 20:01:00,1.58225,1.58255,1.58225,1.5824,43700000.0
2008-11-03 20:02:00,1.5825,1.58265,1.5824,1.58255,38100000.0
2008-11-03 20:03:00,1.58255,1.5836,1.58255,1.5836,64100000.0
2008-11-03 20:04:00,1.5836,1.5836,1.5828,1.5833,73400000.0
2008-11-03 20:05:00,1.5833,1.5835,1.5826,1.5829,51702250.0
2008-11-03 20:06:00,1.58285,1.58305,1.58255,1.58255,45727250.0
2008-11-03 20:07:00,1.5827,1.5828,1.58255,1.5827,50400000.0
2008-11-03 20:08:00,1.5827,1.5829,1.582,1.58215,110200000.0
2008-11-03 20:09:00,1.58215,1.5826,1.58215,1.5824,63600000.0
2008-11-03 20:10:00,1.5825,1.5828,1.5824,1.5827,60000000.0
2008-11-03 20:11:00,1.5827,1.5829,1.5827,1.58285,44400000.0
2008-11-03 20:12:00,1.58285,1.58405,1.58285,1.584,91900000.0
2008-11-03 20:13:00,1.5841,1.58475,1.5841,1.5844,84200000.0
2008-11-03 20:14:00,1.5844,1.58455,1.58415,1.58435,90900000.0
2008-11-03 20:15:00,1.58435,1.58435,1.5831,1.58335,112500000.0
2008-11-03 20:16:00,1.5833,1.58365,1.5828,1.58325,138300000.0
2008-11-03 20:17:00,1.58325,1.58385,1.58315,1.58355,73200000.0
2008-11-03 20:18:00,1.58355,1.5838,1.58355,1.5838,39600000.0
2008-11-03 20:19:00,1.58375,1.58375,1.58365,1.5837,22800000.0
2008-11-03 20:20:00,1.5836,1.5836,1.58225,1.5825,58100000.0
2008-11-03 20:21:00,1.58255,1.58255,1.58235,1.5825,32400000.0
2008-11-03 20:22:00,1.5825,1.58255,1.58225,1.58225,34200000.0
2008-11-03 20:23:00,1.5823,1.5823,1.58215,1.58215,31200000.0
2008-11-03 20:24:00,1.58225,1.5829,1.5822,1.5825,58200000.0
2008-11-03 20:25:00,1.5825,1.5831,1.5825,1.5828,174200000.0
2008-11-03 20:26:00,1.58285,1.58285,1.58265,1.5827,17400000.0
2008-11-03 20:27:00,1.5827,1.5828,1.5827,1.5828,4800000.0
2008-11-03 20:28:00,1.58275,1.5836,1.58275,1.5834,43300000.0
2008-11-03 20:29:00,1.58345,1.5843,1.5833,1.58405,48300000.0
2008-11-03 20:30:00,1.5841,1.5847,1.5841,1.5847,32000000.0
2008-11-03 20:31:00,1.5847,1.5847,1.58375,1.58465,47200000.0
2008-11-03 20:32:00,1.5846,1.5846,1.58415,1.5844,30800000.0
2008-11-03 20:33:00,1.5844,1.58485,1.5844,1.58445,46400000.0
2008-11-03 20:34:00,1.58445,1.58445,1.58335,1.58395,120200000.0
2008-11-03 20:35:00,1.5839,1.58415,1.58375,1.58415,49000000.0
2008-11-03 20:36:00,1.5841,1.5843,1.5841,1.5843,40800000.0
2008-11-03 20:37:00,1.58425,1.58435,1.5842,1.5842,44400000.0
2008-11-03 20:38:00,1.58425,1.5845,1.58425,1.58435,20400000.0
2008-11-03 20:39:00,1.5845,1.5845,1.58275,1.58275,84800000.0
2008-11-03 20:40:00,1.5828,1.5831,1.58275,1.583,37200000.0
2008-11-03 20:41:00,1.58315,1.58395,1.58315,1.5839,48000000.0
2008-11-03 20:42:00,1.58395,1.58405,1.5839,1.58405,36000000.0
2008-11-03 20:43:00,1.58405,1.58405,1.5838,1.5838,69000000.0
2008-11-03 20:44:00,1.5838,1.5839,1.5833,1.5833,51600000.0
2008-11-03 20:45:00,1.58265,1.58295,1.58265,1.5828,34200000.0
2008-11-03 20:46:00,1.5828,1.5832,1.5815,1.5815,85600000.0
2008-11-03 20:47:00,1.58165,1.5817,1.58145,1.58145,27000000.0
2008-11-03 20:48:00,1.5815,1.58155,1.5809,1.5809,28200000.0
2008-11-03 20:49:00,1.5809,1.5815,1.5809,1.5815,31200000.0
2008-11-03 20:50:00,1.58155,1.582,1.58155,1.58175,53100000.0
2008-11-03 20:51:00,1.58135,1.58145,1.58075,1.5808,50000000.0
2008-11-03 20:52:00,1.58085,1.5813,1.58085,1.5811,71700000.0
2008-11-03 20:53:00,1.58105,1.5811,1.5807,1.58085,83600000.0
2008-11-03 20:54:00,1.5809,1.5809,1.58075,1.5808,48000000.0
2008-11-03 20:55:00,1.58085,1.58085,1.58045,1.5806,61200000.0
2008-11-03 20:56:00,1.58065,1.5807,1.5806,1.58065,19200000.0
2008-11-03 20:57:00,1.58065,1.5808,1.5805,1.5805,52800000.0
2008-11-03 20:58:00,1.5805,1.58065,1.5805,1.58065,17900000.0
2008-11-03 20:59:00,1.58065,1.58105,1.58065,1.58105,28800000.0
2008-11-03 21:00:00,1.58105,1.5813,1.5809,1.5809,50100000.0
2008-11-03 21:01:00,1.581,1.5812,1.5807,1.581,68400000.0
2008-11-03 21:02:00,1.581,1.58115,1.58085,1.58085,26400000.0
2008-11-03 21:03:00,1.58085,1.5814,1.58085,1.5813,65400000.0
2008-11-03 21:04:00,1.5813,1.58135,1.581,1.58115,25600000.0
2008-11-03 21:05:00,1.58115,1.5812,1.58115,1.58115,6000000.0
2008-11-03 21:06:00,1.58115,1.58135,1.58105,1.58125,26400000.0
2008-11-03 21:07:00,1.5812,1.58135,1.58115,1.58135,23000000.0
2008-11-03 21:08:00,1.5813,1.58155,1.5813,1.58145,13200000.0
2008-11-03 21:09:00,1.58145,1.58165,1.58145,1.5815,26400000.0
2008-11-03 21:10:00,1.58145,1.58155,1.5814,1.58155,40000000.0
2008-11-03 21:11:00,1.58155,1.58155,1.5809,1.58155,52000000.0
2008-11-03 21:12:00,1.5815,1.5816,1.5814,1.5814,12400000.0
2008-11-03 21:13:00,1.58135,1.58145,1.58075,1.581,29400000.0
2008-11-03 21:14:00,1.58105,1.58105,1.58095,1.58095,3600000.0
2008-11-03 21:15:00,1.58105,1.58125,1.5809,1.58125,42000000.0
2008-11-03 21:16:00,1.58115,1.58155,1.58075,1.5812,50800000.0
2008-11-03 21:17:00,1.5812,1.5814,1.58115,1.5814,11200000.0
2008-11-03 21:18:00,1.58145,1.58155,1.58145,1.58155,22800000.0
2008-11-03 21:19:00,1.5815,1.5815,1.58135,1.5814,85200000.0
2008-11-03 21:20:00,1.5814,1.5814,1.5811,1.58115,91100000.0
2008-11-03 21:21:00,1.5812,1.5815,1.5811,1.58125,132300000.0
2008-11-03 21:22:00,1.5813,1.5813,1.5809,1.581,21600000.0
2008-11-03 21:23:00,1.581,1.58125,1.5806,1.58065,81400000.0
2008-11-03 21:24:00,1.5806,1.5806,1.5798,1.5799,40500000.0
2008-11-03 21:25:00,1.5799,1.5799,1.5781,1.5782,199200000.0
2008-11-03 21:26:00,1.5783,1.5786,1.57805,1.57845,100000000.0
2008-11-03 21:27:00,1.57845,1.57845,1.5781,1.5782,34000000.0
2008-11-03 21:28:00,1.57825,1.5785,1.5782,1.57825,26400000.0
2008-11-03 21:29:00,1.5783,1.57835,1.5782,1.5782,9600000.0
2008-11-03 21:30:00,1.5782,1.57845,1.57815,1.5782,35000000.0
2008-11-03 21:31:00,1.57825,1.5786,1.5782,1.5786,39400000.0
2008-11-03 21:32:00,1.57855,1.57855,1.57835,1.5784,23400000.0
2008-11-03 21:33:00,1.57845,1.57845,1.57845,1.57845,1200000.0
2008-11-03 21:34:00,1.5784,1.5785,1.57835,1.57835,39000000.0
2008-11-03 21:35:00,1.5784,1.57855,1.57835,1.57845,18000000.0
2008-11-03 21:36:00,1.57845,1.57865,1.57845,1.5786,32400000.0
2008-11-03 21:37:00,1.57865,1.5787,1.57855,1.57865,71400000.0
2008-11-03 21:38:00,1.57865,1.57895,1.57855,1.57865,107300000.0
2008-11-03 21:39:00,1.57865,1.57945,1.5786,1.57945,87700000.0
2008-11-03 21:40:00,1.57945,1.57955,1.5793,1.57935,67500000.0
2008-11-03 21:41:00,1.57935,1.5794,1.57925,1.5794,58400000.0
2008-11-03 21:42:00,1.5793,1.5794,1.57925,1.5794,63200000.0
2008-11-03 21:43:00,1.57945,1.57975,1.57945,1.5797,33000000.0
2008-11-03 21:44:00,1.57965,1.57965,1.5795,1.5795,20000000.0
2008-11-03 21:45:00,1.57945,1.5797,1.57945,1.5797,7200000.0
2008-11-03 21:46:00,1.5798,1.5802,1.5798,1.5802,30100000.0
2008-11-03 21:47:00,1.58025,1.5822,1.58025,1.5822,76200000.0
2008-11-03 21:48:00,1.58215,1.58305,1.58215,1.58285,61800000.0
2008-11-03 21:49:00,1.58285,1.5832,1.58285,1.5832,36600000.0
2008-11-03 21:50:00,1.5832,1.584,1.58295,1.5838,119200000.0
2008-11-03 21:51:00,1.58375,1.5838,1.5822,1.5822,60100000.0
2008-11-03 21:52:00,1.58215,1.58215,1.58185,1.58185,8400000.0
2008-11-03 21:53:00,1.58165,1.58215,1.5816,1.58215,37200000.0
2008-11-03 21:54:00,1.5822,1.58225,1.5821,1.58225,28400000.0
2008-11-03 21:55:00,1.58225,1.5824,1.5822,1.5823,39800000.0
2008-11-03 21:56:00,1.5824,1.58305,1.5824,1.5827,74400000.0
2008-11-03 21:57:00,1.5825,1.5827,1.5825,1.5827,23800000.0
2008-11-03 21:58:00,1.58275,1.58295,1.58265,1.58265,28100000.0
2008-11-03 21:59:00,1.58255,1.58295,1.58225,1.58235,59200000.0
2008-11-03 22:00:00,1.5819,1.5821,1.58165,1.58185,58300000.0
2008-11-03 22:01:00,1.5819,1.5819,1.58125,1.5818,18600000.0
2008-11-03 22:02:00,1.5818,1.582,1.5818,1.58195,35100000.0
2008-11-03 22:03:00,1.5821,1.58225,1.5818,1.582,43800000.0
2008-11-03 22:04:00,1.58195,1.58205,1.5817,1.5817,17400000.0
2008-11-03 22:05:00,1.5817,1.5817,1.5815,1.5815,16700000.0
2008-11-03 22:06:00,1.58115,1.5815,1.58055,1.58055,30256250.0
2008-11-03 22:07:00,1.5807,1.58115,1.5806,1.5808,32900000.0
2008-11-03 22:08:00,1.58085,1.58085,1.5807,1.5807,15000000.0
2008-11-03 22:09:00,1.58075,1.58075,1.5807,1.5807,8200000.0
2008-11-03 22:10:00,1.5808,1.5815,1.58065,1.5807,77800000.0
2008-11-03 22:11:00,1.58075,1.5821,1.58075,1.5815,96400000.0
2008-11-03 22:12:00,1.5817,1.5832,1.58155,1.5825,198000000.0
2008-11-03 22:13:00,1.58255,1.5834,1.5824,1.5827,112600000.0
2008-11-03 22:14:00,1.58275,1.58305,1.5824,1.5824,70100000.0
2008-11-03 22:15:00,1.5824,1.5824,1.58115,1.5813,84200000.0
2008-11-03 22:16:00,1.58135,1.58155,1.5813,1.58155,31200000.0
2008-11-03 22:17:00,1.5815,1.5816,1.58145,1.58155,24600000.0
2008-11-03 22:18:00,1.58155,1.5817,1.5815,1.58155,24000000.0
2008-11-03 22:19:00,1.5817,1.5819,1.5816,1.58165,26400000.0
2008-11-03 22:20:00,1.5816,1.58165,1.58145,1.5815,24000000.0
2008-11-03 22:21:00,1.58145,1.58145,1.5812,1.5814,26400000.0
2008-11-03 22:22:00,1.58135,1.58165,1.58135,1.5815,22800000.0
2008-11-03 22:23:00,1.5815,1.5815,1.5811,1.5813,36000000.0
2008-11-03 22:24:00,1.5813,1.5813,1.5813,1.5813,9500000.0
2008-11-03 22:25:00,1.5813,1.5813,1.5813,1.5813,1200000.0
2008-11-03 22:26:00,1.5813,1.5816,1.58125,1.5816,12300000.0
2008-11-03 22:27:00,1.58175,1.58185,1.5815,1.5815,16800000.0
2008-11-03 22:28:00,1.5815,1.5815,1.5812,1.5814,22200000.0
2008-11-03 22:29:00,1.5814,1.58255,1.5814,1.58255,47200000.0
2008-11-03 22:30:00,1.5826,1.5826,1.582,1.582,33600000.0
2008-11-03 22:31:00,1.582,1.582,1.5818,1.58185,57000000.0
2008-11-03 22:32:00,1.58185,1.58185,1.58175,1.5818,5400000.0
2008-11-03 22:33:00,1.5818,1.5822,1.5818,1.582,50700000.0
2008-11-03 22:34:00,1.5822,1.5825,1.5822,1.58235,21900000.0
2008-11-03 22:35:00,1.5824,1.5827,1.5822,1.58265,31300000.0
2008-11-03 22:36:00,1.58265,1.5829,1.58265,1.5829,21600000.0
2008-11-03 22:37:00,1.58275,1.5842,1.58275,1.58395,66400000.0
2008-11-03 22:38:00,1.58395,1.58395,1.5831,1.5837,63600000.0
2008-11-03 22:39:00,1.58365,1.58365,1.58315,1.5833,18300000.0
2008-11-03 22:40:00,1.58335,1.58355,1.58335,1.58355,17300000.0
2008-11-03 22:41:00,1.58355,1.5837,1.5835,1.58355,21600000.0
2008-11-03 22:42:00,1.58355,1.5836,1.58355,1.58355,12000000.0
2008-11-03 22:43:00,1.5836,1.5841,1.58355,1.5836,12900000.0
2008-11-03 22:44:00,1.58375,1.58395,1.58375,1.58395,5700000.0
2008-11-03 22:45:00,1.58405,1.5846,1.58395,1.58395,65100000.0
2008-11-03 22:46:00,1.58347,1.58358,1.58316,1.58356,45000000.0
2008-11-03 22:47:00,1.58348,1.58367,1.58348,1.58351,19200000.0
2008-11-03 22:48:00,1.584,1.584,1.5835,1.584,27000000.0
2008-11-03 22:49:00,1.584,1.5845,1.5836,1.5845,50400000.0
2008-11-03 22:50:00,1.58445,1.58445,1.5842,1.5842,24200000.0
2008-11-03 22:51:00,1.58415,1.58415,1.58285,1.58365,73200000.0
2008-11-03 22:52:00,1.5837,1.58425,1.5836,1.58395,65100000.0
2008-11-03 22:53:00,1.58395,1.5842,1.58395,1.58415,16800000.0
2008-11-03 22:54:00,1.58415,1.58415,1.58365,1.58395,44700000.0
2008-11-03 22:55:00,1.5841,1.58435,1.5841,1.5843,14000000.0
2008-11-03 22:56:00,1.5845,1.5845,1.5841,1.5841,13100000.0
2008-11-03 22:57:00,1.58405,1.58405,1.58365,1.58385,90000000.0
2008-11-03 22:58:00,1.5838,1.58395,1.5837,1.5839,65100000.0
2008-11-03 22:59:00,1.5839,1.584,1.5838,1.584,36300000.0
2008-11-03 23:00:00,1.584,1.584,1.583,1.58345,60000000.0
2008-11-03 23:01:00,1.5835,1.58395,1.5832,1.58395,31300000.0
2008-11-03 23:02:00,1.58395,1.58395,1.58285,1.5833,58000000.0
2008-11-03 23:03:00,1.5832,1.5838,1.5832,1.58355,41400000.0
2008-11-03 23:04:00,1.5838,1.5838,1.58375,1.58375,10800000.0
2008-11-03 23:05:00,1.5837,1.5837,1.58365,1.5837,22800000.0
2008-11-03 23:06:00,1.5837,1.58375,1.58365,1.5837,12000000.0
2008-11-03 23:07:00,1.58365,1.58435,1.58365,1.584,106800000.0
2008-11-03 23:08:00,1.584,1.584,1.5838,1.58385,17600000.0
2008-11-03 23:09:00,1.58338,1.58369,1.58321,1.58356,122600000.0
2008-11-03 23:10:00,1.5839,1.5839,1.58385,1.58385,2800000.0
2008-11-03 23:11:00,1.58385,1.58385,1.58345,1.58355,36000000.0
2008-11-03 23:12:00,1.5836,1.5839,1.5836,1.58385,24000000.0
2008-11-03 23:13:00,1.58385,1.58385,1.58385,1.58385,6000000.0
2008-11-03 23:14:00,1.58385,1.5839,1.58385,1.5839,7200000.0
2008-11-03 23:15:00,1.584,1.58425,1.584,1.5842,18600000.0
2008-11-03 23:16:00,1.58415,1.58415,1.58375,1.58385,18000000.0
2008-11-03 23:17:00,1.58385,1.5841,1.58385,1.5841,14400000.0
2008-11-03 23:18:00,1.58405,1.5843,1.5839,1.584,15600000.0
2008-11-03 23:19:00,1.58395,1.58395,1.58395,1.58395,1200000.0
2008-11-03 23:20:00,1.5839,1.5839,1.58365,1.58375,58800000.0
2008-11-03 23:21:00,1.5838,1.58385,1.58375,1.58375,5100000.0
2008-11-03 23:22:00,1.5838,1.5838,1.58355,1.58355,33600000.0
2008-11-03 23:23:00,1.58345,1.58345,1.58275,1.58275,64900000.0
2008-11-03 23:24:00,1.58285,1.5831,1.58285,1.58285,9600000.0
2008-11-03 23:25:00,1.58265,1.5827,1.5821,1.5826,37500000.0
2008-11-03 23:26:00,1.5826,1.5826,1.5819,1.5819,19500000.0
2008-11-03 23:27:00,1.58185,1.58185,1.5815,1.5815,13800000.0
2008-11-03 23:28:00,1.58145,1.5816,1.58115,1.5815,30700000.0
2008-11-03 23:29:00,1.5815,1.5816,1.5815,1.58155,12400000.0
2008-11-03 23:30:00,1.58155,1.58155,1.5812,1.58125,31200000.0
2008-11-03 23:31:00,1.5814,1.5814,1.5811,1.5811,63400000.0
2008-11-03 23:32:00,1.5812,1.58135,1.58115,1.58115,9600000.0
2008-11-03 23:33:00,1.5812,1.5812,1.5802,1.5807,48400000.0
2008-11-03 23:34:00,1.5807,1.58075,1.5802,1.58025,38600000.0
2008-11-03 23:35:00,1.58025,1.58075,1.58025,1.5807,36600000.0
2008-11-03 23:36:00,1.5807,1.58165,1.58065,1.58155,42600000.0
2008-11-03 23:37:00,1.58165,1.58165,1.58155,1.5816,6000000.0
2008-11-03 23:38:00,1.58155,1.58155,1.58155,1.58155,2400000.0
2008-11-03 23:39:00,1.58165,1.58185,1.58165,1.5817,21900000.0
2008-11-03 23:40:00,1.58165,1.58175,1.58095,1.58165,32400000.0
2008-11-03 23:41:00,1.58165,1.58175,1.5816,1.58175,10900000.0
2008-11-03 23:42:00,1.5818,1.5819,1.58135,1.58155,37300000.0
2008-11-03 23:43:00,1.58165,1.58165,1.5812,1.5812,49600000.0
2008-11-03 23:44:00,1.5813,1.5814,1.58095,1.58095,21000000.0
2008-11-03 23:45:00,1.58085,1.58085,1.5807,1.5807,34200000.0
2008-11-03 23:46:00,1.5807,1.5807,1.57955,1.57965,42900000.0
2008-11-03 23:47:00,1.57965,1.5799,1.57955,1.5799,18600000.0
2008-11-03 23:48:00,1.58005,1.58065,1.58005,1.58045,86100000.0
2008-11-03 23:49:00,1.58045,1.5805,1.58035,1.58045,17400000.0
2008-11-03 23:50:00,1.5805,1.5813,1.5805,1.58075,42700000.0
2008-11-03 23:51:00,1.5807,1.5815,1.5807,1.5815,12000000.0
2008-11-03 23:52:00,1.58165,1.58295,1.58165,1.5826,61600000.0
2008-11-03 23:53:00,1.58265,1.5834,1.5825,1.58275,59300000.0
2008-11-03 23:54:00,1.5828,1.58315,1.5828,1.58295,11800000.0
2008-11-03 23:55:00,1.58295,1.58295,1.5826,1.5826,22200000.0
2008-11-03 23:56:00,1.58265,1.5829,1.58225,1.58225,15600000.0
2008-11-03 23:57:00,1.5824,1.58245,1.58225,1.58225,16200000.0
2008-11-03 23:58:00,1.5824,1.5824,1.5824,1.5824,7500000.0
2008-11-03 23:59:00,1.5825,1.5825,1.58155,1.58155,28800000.0
2008-11-04 00:00:00,1.5813,1.5819,1.5808,1.5808,65900000.0
2008-11-04 00:01:00,1.58145,1.58145,1.5808,1.58095,35200000.0
2008-11-04 00:02:00,1.5809,1.58165,1.5809,1.58155,43200000.0
2008-11-04 00:03:00,1.58115,1.5822,1.5811,1.5811,40800000.0
2008-11-04 00:04:00,1.58135,1.5823,1.58135,1.5822,90000000.0
2008-11-04 00:05:00,1.582,1.5822,1.5819,1.5819,45400000.0
2008-11-04 00:06:00,1.582,1.582,1.582,1.582,3000000.0
2008-11-04 00:07:00,1.582,1.582,1.5816,1.58165,102000000.0
2008-11-04 00:08:00,1.58165,1.5817,1.5815,1.5815,85200000.0
2008-11-04 00:09:00,1.5815,1.5815,1.58095,1.58095,57000000.0
2008-11-04 00:10:00,1.5811,1.5815,1.5811,1.5815,12000000.0
2008-11-04 00:11:00,1.58155,1.58155,1.5808,1.5808,125000000.0
2008-11-04 00:12:00,1.5809,1.5809,1.57865,1.5793,102100000.0
2008-11-04 00:13:00,1.5793,1.5793,1.5779,1.57815,21800000.0
2008-11-04 00:14:00,1.57835,1.57925,1.578,1.5788,74200000.0
2008-11-04 00:15:00,1.5788,1.5796,1.57835,1.5796,33200000.0
2008-11-04 00:16:00,1.57955,1.57955,1.57855,1.57855,284800003.0
2008-11-04 00:17:00,1.57885,1.5799,1.5786,1.5799,243800001.0
2008-11-04 00:18:00,1.5801,1.58095,1.58005,1.58065,20600000.0
2008-11-04 00:19:00,1.58055,1.58065,1.58055,1.58065,3000000.0
2008-11-04 00:20:00,1.58075,1.58105,1.5802,1.5803,104400000.0
2008-11-04 00:21:00,1.58035,1.58045,1.5796,1.58,220600000.0
2008-11-04 00:22:00,1.58015,1.58015,1.58,1.58,58200000.0
2008-11-04 00:23:00,1.58,1.58,1.58,1.58,78000000.0
2008-11-04 00:24:00,1.57913,1.57983,1.57893,1.57893,18000000.0
2008-11-04 00:25:00,1.58,1.58,1.5798,1.5798,24000000.0
2008-11-04 00:26:00,1.5798,1.5798,1.5798,1.5798,15600000.0
2008-11-04 00:27:00,1.5798,1.5798,1.5798,1.5798,7200000.0
2008-11-04 00:28:00,1.5798,1.5798,1.5798,1.5798,9600000.0
2008-11-04 00:29:00,1.5798,1.5798,1.5798,1.5798,36000000.0
2008-11-04 00:30:00,1.5798,1.5798,1.5798,1.5798,21600000.0
2008-11-04 00:31:00,1.5798,1.5798,1.5798,1.5798,7200000.0
2008-11-04 00:32:00,1.5798,1.5798,1.5798,1.5798,24000000.0
2008-11-04 00:33:00,1.5798,1.57985,1.5795,1.5795,12000000.0
2008-11-04 00:34:00,1.5795,1.5795,1.5795,1.5795,37200000.0
2008-11-04 00:35:00,1.5795,1.5795,1.5795,1.5795,13200000.0
2008-11-04 00:36:00,1.5795,1.5795,1.5795,1.5795,8400000.0
2008-11-04 00:37:00,1.57932,1.57955,1.57896,1.57896,90300000.0
2008-11-04 00:38:00,1.57985,1.57985,1.5787,1.5787,27600000.0
2008-11-04 00:39:00,1.57885,1.57885,1.57785,1.57785,51000000.0
2008-11-04 00:40:00,1.57805,1.5782,1.578,1.57815,24000000.0
2008-11-04 00:41:00,1.57795,1.5784,1.57675,1.577,119400000.0
2008-11-04 00:42:00,1.57715,1.5773,1.57715,1.5773,12200000.0
2008-11-04 00:43:00,1.5773,1.5773,1.5765,1.5765,34500000.0
2008-11-04 00:44:00,1.57665,1.5767,1.5765,1.5767,59400000.0
2008-11-04 00:45:00,1.5767,1.5767,1.5765,1.57655,32400000.0
2008-11-04 00:46:00,1.5766,1.5774,1.5765,1.5773,60400000.0
2008-11-04 00:47:00,1.5773,1.57745,1.57705,1.5771,15000000.0
2008-11-04 00:48:00,1.57705,1.57715,1.57695,1.57695,24200000.0
2008-11-04 00:49:00,1.577,1.577,1.577,1.577,5800000.0
2008-11-04 00:50:00,1.57695,1.57705,1.57695,1.57705,7800000.0
2008-11-04 00:51:00,1.57715,1.5774,1.5771,1.5771,35400000.0
2008-11-04 00:52:00,1.57715,1.57715,1.57675,1.5768,19000000.0
2008-11-04 00:53:00,1.57675,1.57745,1.57625,1.57625,54200000.0
2008-11-04 00:54:00,1.57635,1.57635,1.57525,1.57535,68900000.0
2008-11-04 00:55:00,1.57535,1.5759,1.5725,1.57395,188600002.0
2008-11-04 00:56:00,1.5725,1.5733,1.5725,1.5731,44200000.0
2008-11-04 00:57:00,1.57305,1.57315,1.5722,1.5726,136800000.0
2008-11-04 00:58:00,1.57245,1.5727,1.5722,1.57245,71600000.0
2008-11-04 00:59:00,1.57255,1.5731,1.57175,1.57285,147000000.0
2008-11-04 01:00:00,1.57285,1.5745,1.57275,1.5745,98400000.0
2008-11-04 01:01:00,1.5745,1.57525,1.5745,1.57495,41900000.0
2008-11-04 01:02:00,1.5751,1.57535,1.57485,1.57535,21600000.0
2008-11-04 01:03:00,1.5754,1.57545,1.5754,1.57545,10000000.0
2008-11-04 01:04:00,1.5754,1.5754,1.57505,1.5751,9400000.0
2008-11-04 01:05:00,1.5751,1.5751,1.5749,1.5749,93600000.0
2008-11-04 01:06:00,1.5749,1.5751,1.5749,1.5749,51600000.0
2008-11-04 01:07:00,1.5749,1.57645,1.57475,1.57645,84600000.0
2008-11-04 01:08:00,1.5765,1.57655,1.57645,1.5765,10800000.0
2008-11-04 01:09:00,1.57655,1.5778,1.57645,1.57715,42900000.0
2008-11-04 01:10:00,1.57695,1.57695,1.57585,1.5764,63300000.0
2008-11-04 01:11:00,1.5764,1.5765,1.5764,1.5765,18200000.0
2008-11-04 01:12:00,1.57645,1.57645,1.57645,1.57645,14400000.0
2008-11-04 01:13:00,1.57645,1.57645,1.5763,1.57645,14000000.0
2008-11-04 01:14:00,1.57645,1.57645,1.5753,1.5755,44900000.0
2008-11-04 01:15:00,1.5755,1.5756,1.5755,1.5756,14400000.0
2008-11-04 01:16:00,1.5756,1.5756,1.57555,1.57555,15600000.0
2008-11-04 01:17:00,1.5756,1.5756,1.57545,1.57545,10800000.0
2008-11-04 01:18:00,1.5755,1.5756,1.57445,1.57445,18000000.0
2008-11-04 01:19:00,1.5746,1.5746,1.5746,1.5746,2400000.0
2008-11-04 01:20:00,1.57447,1.57447,1.57413,1.57431,11300000.0
2008-11-04 01:21:00,1.57475,1.57515,1.5745,1.57505,26700000.0
2008-11-04 01:22:00,1.57515,1.5754,1.5745,1.5748,69800000.0
2008-11-04 01:23:00,1.5748,1.57535,1.5747,1.57535,41400000.0
2008-11-04 01:24:00,1.57545,1.5757,1.57535,1.57545,13300000.0
2008-11-04 01:25:00,1.5754,1.57545,1.57535,1.57545,3400000.0
2008-11-04 01:26:00,1.5754,1.5754,1.57495,1.57515,11800000.0
2008-11-04 01:27:00,1.5753,1.5754,1.57515,1.5754,7000000.0
2008-11-04 01:28:00,1.5754,1.5754,1.5754,1.5754,1200000.0
2008-11-04 01:29:00,1.57507,1.57573,1.57501,1.57559,60200000.0
2008-11-04 01:30:00,1.5752,1.57572,1.57506,1.57552,19200000.0
2008-11-04 01:31:00,1.5754,1.5754,1.5754,1.5754,1800000.0
2008-11-04 01:32:00,1.5754,1.5754,1.5754,1.5754,4800000.0
2008-11-04 01:33:00,1.5754,1.57565,1.5748,1.5749,35200000.0
2008-11-04 01:34:00,1.5749,1.5757,1.5739,1.5757,29200000.0
2008-11-04 01:35:00,1.5757,1.5757,1.5737,1.5742,59200000.0
2008-11-04 01:36:00,1.5731,1.5742,1.57265,1.57325,66900000.0
2008-11-04 01:37:00,1.5737,1.5742,1.5737,1.5742,36200000.0
2008-11-04 01:38:00,1.57385,1.57425,1.57385,1.5739,31600000.0
2008-11-04 01:39:00,1.5739,1.57405,1.5739,1.57395,37200000.0
2008-11-04 01:40:00,1.574,1.57415,1.57395,1.57395,21800000.0
2008-11-04 01:41:00,1.5741,1.57435,1.5735,1.57435,42600000.0
2008-11-04 01:42:00,1.57435,1.57435,1.5735,1.5742,39000000.0
2008-11-04 01:43:00,1.5737,1.5739,1.57335,1.57375,115200000.0
2008-11-04 01:44:00,1.5736,1.5743,1.5733,1.57415,58400000.0
2008-11-04 01:45:00,1.57415,1.5747,1.574,1.574,52000000.0
2008-11-04 01:46:00,1.57415,1.57535,1.57415,1.5749,57600000.0
2008-11-04 01:47:00,1.57505,1.57525,1.5745,1.57525,48200000.0
2008-11-04 01:48:00,1.5749,1.575,1.57465,1.575,14600000.0
2008-11-04 01:49:00,1.575,1.5751,1.575,1.5751,6000000.0
2008-11-04 01:50:00,1.575,1.5757,1.57485,1.5751,63400000.0
2008-11-04 01:51:00,1.5755,1.57635,1.5755,1.5762,26400000.0
2008-11-04 01:52:00,1.5762,1.5762,1.5758,1.576,13600000.0
2008-11-04 01:53:00,1.57655,1.57745,1.57585,1.5765,121300000.0
2008-11-04 01:54:00,1.57655,1.5766,1.57655,1.57655,8000000.0
2008-11-04 01:55:00,1.5761,1.5762,1.5754,1.57565,24700000.0
2008-11-04 01:56:00,1.5756,1.5759,1.5755,1.5757,27000000.0
2008-11-04 01:57:00,1.5757,1.5759,1.5756,1.5756,91500000.0
2008-11-04 01:58:00,1.5756,1.5764,1.5756,1.576,54400000.0
2008-11-04 01:59:00,1.57595,1.5764,1.57585,1.5764,18000000.0
2008-11-04 02:00:00,1.5764,1.57695,1.5764,1.57695,18600000.0
2008-11-04 02:01:00,1.57705,1.5774,1.57705,1.5774,14400000.0
2008-11-04 02:02:00,1.5774,1.5792,1.5774,1.5791,54300000.0
2008-11-04 02:03:00,1.5792,1.57945,1.5789,1.57945,44600000.0
2008-11-04 02:04:00,1.57945,1.57965,1.57895,1.5795,138904460.0
2008-11-04 02:05:00,1.57965,1.57965,1.5789,1.57965,125017840.0
2008-11-04 02:06:00,1.57965,1.57965,1.57785,1.5779,49300000.0
2008-11-04 02:07:00,1.57815,1.5782,1.5762,1.5766,76300000.0
2008-11-04 02:08:00,1.5764,1.577,1.5756,1.57595,110900000.0
2008-11-04 02:09:00,1.5763,1.5765,1.5759,1.5762,27000000.0
2008-11-04 02:10:00,1.5763,1.57685,1.5763,1.57685,29500000.0
2008-11-04 02:11:00,1.57705,1.5784,1.57705,1.5784,65400000.0
2008-11-04 02:12:00,1.5784,1.5797,1.5784,1.5797,62100000.0
2008-11-04 02:13:00,1.5797,1.5811,1.57965,1.58105,50500000.0
2008-11-04 02:14:00,1.58045,1.58105,1.58045,1.58105,18200000.0
2008-11-04 02:15:00,1.5801,1.5801,1.5775,1.5776,71200000.0
2008-11-04 02:16:00,1.5777,1.5788,1.5777,1.5788,40600000.0
2008-11-04 02:17:00,1.57895,1.58125,1.57895,1.58085,64800000.0
2008-11-04 02:18:00,1.58075,1.5809,1.57885,1.57885,80000000.0
2008-11-04 02:19:00,1.57885,1.5789,1.57835,1.57875,53600000.0
2008-11-04 02:20:00,1.5783,1.5783,1.5766,1.5768,57400000.0
2008-11-04 02:21:00,1.5768,1.5769,1.5768,1.5768,12000000.0
2008-11-04 02:22:00,1.57695,1.5776,1.5768,1.57715,47600000.0
2008-11-04 02:23:00,1.5772,1.57745,1.577,1.57735,58800000.0
2008-11-04 02:24:00,1.57725,1.5776,1.57725,1.5776,26600000.0
2008-11-04 02:25:00,1.57705,1.5772,1.57705,1.5772,10800000.0
2008-11-04 02:26:00,1.5772,1.5772,1.5772,1.5772,10800000.0
2008-11-04 02:27:00,1.5772,1.5772,1.5772,1.5772,14400000.0
2008-11-04 02:28:00,1.5772,1.5772,1.5772,1.5772,36000000.0
2008-11-04 02:29:00,1.5772,1.5772,1.5757,1.57575,42000000.0
2008-11-04 02:30:00,1.57625,1.57655,1.5755,1.57655,47900000.0
2008-11-04 02:31:00,1.57655,1.5772,1.57655,1.5772,18600000.0
2008-11-04 02:32:00,1.5772,1.57725,1.57705,1.5772,16800000.0
2008-11-04 02:33:00,1.57715,1.5773,1.57715,1.5772,18000000.0
2008-11-04 02:34:00,1.5772,1.5772,1.57675,1.57685,45600000.0
2008-11-04 02:35:00,1.57685,1.577,1.57635,1.57695,24000000.0
2008-11-04 02:36:00,1.57695,1.57695,1.5757,1.5758,63500000.0
2008-11-04 02:37:00,1.5759,1.5759,1.5754,1.5754,29600000.0
2008-11-04 02:38:00,1.5754,1.5754,1.57535,1.5754,13100000.0
2008-11-04 02:39:00,1.57575,1.5762,1.57575,1.5762,14800000.0
2008-11-04 02:40:00,1.5758,1.5758,1.5758,1.5758,2100000.0
2008-11-04 02:41:00,1.5759,1.57605,1.5759,1.57605,2400000.0
2008-11-04 02:42:00,1.5762,1.5762,1.5749,1.5749,35200000.0
2008-11-04 02:43:00,1.57485,1.57525,1.57485,1.57525,9600000.0
2008-11-04 02:44:00,1.57515,1.57515,1.5741,1.5741,19900000.0
2008-11-04 02:45:00,1.5741,1.5741,1.574,1.5741,31200000.0
2008-11-04 02:46:00,1.5741,1.5742,1.57355,1.574,86000000.0
2008-11-04 02:47:00,1.57395,1.57405,1.57395,1.57405,35200000.0
2008-11-04 02:48:00,1.574,1.57405,1.57395,1.57395,9600000.0
2008-11-04 02:49:00,1.57395,1.5744,1.57365,1.57425,77600000.0
2008-11-04 02:50:00,1.57425,1.57465,1.57425,1.57435,21000000.0
2008-11-04 02:51:00,1.57465,1.57465,1.5744,1.57465,35000000.0
2008-11-04 02:52:00,1.57435,1.57465,1.5741,1.57465,55400000.0
2008-11-04 02:53:00,1.5746,1.5755,1.5746,1.57545,106800000.0
2008-11-04 02:54:00,1.57545,1.57685,1.5748,1.57685,175300000.0
2008-11-04 02:55:00,1.57665,1.57795,1.5761,1.5761,123300000.0
2008-11-04 02:56:00,1.57635,1.5769,1.5761,1.5766,80700000.0
2008-11-04 02:57:00,1.5766,1.57735,1.57655,1.5767,106900000.0
2008-11-04 02:58:00,1.5767,1.5767,1.575,1.57575,134100000.0
2008-11-04 02:59:00,1.57565,1.57585,1.5754,1.5756,72900000.0
2008-11-04 03:00:00,1.5756,1.5756,1.5756,1.5756,2400000.0
2008-11-04 03:01:00,1.5757,1.57655,1.5756,1.57635,19800000.0
2008-11-04 03:02:00,1.57625,1.57855,1.57625,1.57855,65400000.0
2008-11-04 03:03:00,1.57855,1.57855,1.5776,1.5784,53400000.0
2008-11-04 03:04:00,1.5784,1.5789,1.5783,1.5787,63300000.0
2008-11-04 03:05:00,1.5787,1.57915,1.57865,1.57875,19200000.0
2008-11-04 03:06:00,1.57895,1.5793,1.57895,1.5793,7200000.0
2008-11-04 03:07:00,1.57945,1.5796,1.57945,1.57945,10000000.0
2008-11-04 03:08:00,1.5794,1.5794,1.57855,1.5786,29600000.0
2008-11-04 03:09:00,1.5784,1.5784,1.578,1.578,101000000.0
2008-11-04 03:10:00,1.578,1.57805,1.57795,1.57805,56700000.0
2008-11-04 03:11:00,1.57805,1.5784,1.57805,1.57835,30700000.0
2008-11-04 03:12:00,1.57835,1.5787,1.578,1.5787,16700000.0
2008-11-04 03:13:00,1.57865,1.57925,1.57865,1.5791,46200000.0
2008-11-04 03:14:00,1.5791,1.5791,1.5787,1.5788,55500000.0
2008-11-04 03:15:00,1.5787,1.5791,1.57785,1.57785,68000000.0
2008-11-04 03:16:00,1.578,1.5783,1.5773,1.57745,113900000.0
2008-11-04 03:17:00,1.57745,1.57745,1.57625,1.57625,72800000.0
2008-11-04 03:18:00,1.57625,1.5765,1.57625,1.5765,18000000.0
2008-11-04 03:19:00,1.5765,1.5765,1.5743,1.5743,66800000.0
2008-11-04 03:20:00,1.5744,1.5745,1.5743,1.5743,51400000.0
2008-11-04 03:21:00,1.5743,1.5743,1.5739,1.5739,50400000.0
2008-11-04 03:22:00,1.5739,1.5749,1.5739,1.5745,80100000.0
2008-11-04 03:23:00,1.5746,1.5748,1.57335,1.5735,53500000.0
2008-11-04 03:24:00,1.5735,1.5737,1.573,1.5731,88100000.0
2008-11-04 03:25:00,1.5731,1.5731,1.56995,1.5703,93664950.0
2008-11-04 03:26:00,1.5703,1.5718,1.5703,1.57125,84800000.0
2008-11-04 03:27:00,1.5713,1.573,1.5713,1.5727,60400000.0
2008-11-04 03:28:00,1.5726,1.57265,1.5726,1.5726,51600000.0
2008-11-04 03:29:00,1.5726,1.5726,1.5716,1.5723,70100000.0
2008-11-04 03:30:00,1.5723,1.5723,1.5721,1.5721,64200000.0
2008-11-04 03:31:00,1.5721,1.57275,1.572,1.57275,67700000.0
2008-11-04 03:32:00,1.57285,1.57285,1.5726,1.5726,5800000.0
2008-11-04 03:33:00,1.5722,1.5735,1.5721,1.5734,29400000.0
2008-11-04 03:34:00,1.5734,1.5734,1.57275,1.5729,65800000.0
2008-11-04 03:35:00,1.5729,1.5733,1.57275,1.5728,17800000.0
2008-11-04 03:36:00,1.57285,1.5729,1.5726,1.5728,36500000.0
2008-11-04 03:37:00,1.5731,1.5736,1.5729,1.5729,60400000.0
2008-11-04 03:38:00,1.5729,1.5734,1.57285,1.5734,63600000.0
2008-11-04 03:39:00,1.5735,1.57535,1.5735,1.57535,82000000.0
2008-11-04 03:40:00,1.575,1.575,1.5737,1.5737,58500000.0
2008-11-04 03:41:00,1.5733,1.5745,1.5732,1.5744,78500000.0
2008-11-04 03:42:00,1.57465,1.5749,1.57425,1.5749,46700000.0
2008-11-04 03:43:00,1.5749,1.5755,1.5748,1.57515,33500000.0
2008-11-04 03:44:00,1.57525,1.57585,1.5751,1.57585,98200000.0
2008-11-04 03:45:00,1.57585,1.57655,1.5755,1.57655,75500000.0
2008-11-04 03:46:00,1.57655,1.5769,1.57615,1.5769,91000000.0
2008-11-04 03:47:00,1.5769,1.578,1.5768,1.5774,161900000.0
2008-11-04 03:48:00,1.5774,1.57785,1.5774,1.57785,88800000.0
2008-11-04 03:49:00,1.5777,1.57795,1.57645,1.5765,122300000.0
2008-11-04 03:50:00,1.57665,1.57665,1.57665,1.57665,3000000.0
2008-11-04 03:51:00,1.57665,1.57665,1.5764,1.57665,68600000.0
2008-11-04 03:52:00,1.5766,1.57685,1.57655,1.5766,24200000.0
2008-11-04 03:53:00,1.57655,1.5766,1.5765,1.5766,18800000.0
2008-11-04 03:54:00,1.5766,1.5766,1.5764,1.57655,20400000.0
2008-11-04 03:55:00,1.57615,1.57641,1.57587,1.57641,26200000.0
2008-11-04 03:56:00,1.57665,1.578,1.57665,1.578,43300000.0
2008-11-04 03:57:00,1.5783,1.58005,1.5782,1.57945,69500000.0
2008-11-04 03:58:00,1.57925,1.58105,1.57925,1.5803,104600000.0
2008-11-04 03:59:00,1.5802,1.5802,1.5782,1.5793,136800000.0
2008-11-04 04:00:00,1.5795,1.5795,1.57885,1.5789,26500000.0
2008-11-04 04:01:00,1.5791,1.57945,1.5791,1.5791,21100000.0
2008-11-04 04:02:00,1.5793,1.5794,1.5789,1.5789,20000000.0
2008-11-04 04:03:00,1.57885,1.5789,1.57775,1.5782,59600000.0
2008-11-04 04:04:00,1.5781,1.5791,1.5781,1.579,27000000.0
2008-11-04 04:05:00,1.57905,1.57955,1.57885,1.5793,26300000.0
2008-11-04 04:06:00,1.5793,1.5793,1.5792,1.5792,4200000.0
2008-11-04 04:07:00,1.57925,1.58045,1.57915,1.5803,109000000.0
2008-11-04 04:08:00,1.5803,1.58075,1.5803,1.5806,192100000.0
2008-11-04 04:09:00,1.5806,1.5806,1.57985,1.57995,24800000.0
2008-11-04 04:10:00,1.57995,1.57995,1.57995,1.57995,2000000.0
2008-11-04 04:11:00,1.57985,1.58035,1.57985,1.58005,14500000.0
2008-11-04 04:12:00,1.58015,1.58025,1.58015,1.58025,12000000.0
2008-11-04 04:13:00,1.5802,1.5805,1.5802,1.5803,10000000.0
2008-11-04 04:14:00,1.5803,1.5803,1.5803,1.5803,2400000.0
2008-11-04 04:15:00,1.5803,1.58155,1.5803,1.58155,42600000.0
2008-11-04 04:16:00,1.58155,1.5829,1.58155,1.5828,80400000.0
2008-11-04 04:17:00,1.5824,1.5827,1.58215,1.58255,86000000.0
2008-11-04 04:18:00,1.5827,1.58305,1.5826,1.5826,75200000.0
2008-11-04 04:19:00,1.5826,1.5828,1.58185,1.58185,47900000.0
2008-11-04 04:20:00,1.58185,1.58245,1.58185,1.5823,47900000.0
2008-11-04 04:21:00,1.5823,1.58235,1.5815,1.5815,103200000.0
2008-11-04 04:22:00,1.5815,1.5815,1.5812,1.5813,41400000.0
2008-11-04 04:23:00,1.5813,1.58135,1.58125,1.58125,22800000.0
2008-11-04 04:24:00,1.58125,1.5813,1.58125,1.5813,17400000.0
2008-11-04 04:25:00,1.58135,1.58135,1.5813,1.5813,17600000.0
2008-11-04 04:26:00,1.58125,1.5813,1.5806,1.5809,60600000.0
2008-11-04 04:27:00,1.5806,1.5809,1.5806,1.5809,38800000.0
2008-11-04 04:28:00,1.5809,1.5809,1.5809,1.5809,40800000.0
2008-11-04 04:29:00,1.5809,1.5809,1.5809,1.5809,12000000.0
2008-11-04 04:30:00,1.5809,1.58135,1.58045,1.58085,48800001.0
2008-11-04 04:31:00,1.58115,1.58135,1.581,1.58135,57300000.0
2008-11-04 04:32:00,1.5814,1.58155,1.58125,1.5815,27000000.0
2008-11-04 04:33:00,1.5815,1.5821,1.58125,1.5821,44800000.0
2008-11-04 04:34:00,1.58205,1.5822,1.58175,1.5818,45600000.0
2008-11-04 04:35:00,1.5819,1.5819,1.5817,1.5817,15000000.0
2008-11-04 04:36:00,1.5818,1.5819,1.5817,1.5819,27600000.0
2008-11-04 04:37:00,1.58205,1.58205,1.5804,1.5811,161000000.0
2008-11-04 04:38:00,1.58125,1.58125,1.58035,1.5806,46000000.0
2008-11-04 04:39:00,1.58055,1.58055,1.5799,1.58,84700000.0
2008-11-04 04:40:00,1.58,1.58035,1.58,1.58035,59000000.0
2008-11-04 04:41:00,1.58035,1.58065,1.5798,1.5798,73800000.0
2008-11-04 04:42:00,1.5798,1.5798,1.57885,1.57935,28300000.0
2008-11-04 04:43:00,1.57935,1.5796,1.57935,1.5796,55000000.0
2008-11-04 04:44:00,1.5796,1.5797,1.57955,1.57955,43600000.0
2008-11-04 04:45:00,1.57955,1.58095,1.57955,1.5806,147100000.0
2008-11-04 04:46:00,1.5806,1.5807,1.57975,1.58,119900000.0
2008-11-04 04:47:00,1.58,1.5803,1.5798,1.5801,107400000.0
2008-11-04 04:48:00,1.5803,1.5803,1.5801,1.58015,13800000.0
2008-11-04 04:49:00,1.58015,1.58015,1.57925,1.5796,158400000.0
2008-11-04 04:50:00,1.57915,1.5793,1.57875,1.579,126100000.0
2008-11-04 04:51:00,1.579,1.5792,1.57895,1.57895,27600000.0
2008-11-04 04:52:00,1.57895,1.57895,1.57835,1.57855,38400000.0
2008-11-04 04:53:00,1.57865,1.57905,1.57835,1.57875,42000000.0
2008-11-04 04:54:00,1.57835,1.57875,1.57785,1.5783,29600000.0
2008-11-04 04:55:00,1.57835,1.57835,1.57695,1.57755,80500000.0
2008-11-04 04:56:00,1.5777,1.5777,1.5768,1.5768,4300000.0
2008-11-04 04:57:00,1.5769,1.5769,1.5747,1.57485,63100000.0
2008-11-04 04:58:00,1.57495,1.575,1.5741,1.5745,60000000.0
2008-11-04 04:59:00,1.5745,1.5748,1.57435,1.5747,385200002.0
2008-11-04 05:00:00,1.57475,1.5748,1.5744,1.57465,38100000.0
2008-11-04 05:01:00,1.5746,1.5747,1.5741,1.5742,371699998.0
2008-11-04 05:02:00,1.57405,1.5742,1.574,1.574,18000000.0
2008-11-04 05:03:00,1.574,1.5741,1.5733,1.5739,66800000.0
2008-11-04 05:04:00,1.57395,1.5749,1.57355,1.57455,93600000.0
2008-11-04 05:05:00,1.57445,1.57445,1.57415,1.57415,36000000.0
2008-11-04 05:06:00,1.5742,1.5744,1.5742,1.5744,7900000.0
2008-11-04 05:07:00,1.5744,1.5744,1.5744,1.5744,2400000.0
2008-11-04 05:08:00,1.5744,1.5746,1.57435,1.57435,20400000.0
2008-11-04 05:09:00,1.57445,1.5745,1.57445,1.5745,3600000.0
2008-11-04 05:10:00,1.5745,1.5745,1.5739,1.574,40200000.0
2008-11-04 05:11:00,1.57405,1.57405,1.5735,1.5736,31900000.0
2008-11-04 05:12:00,1.5736,1.5736,1.5736,1.5736,12000000.0
2008-11-04 05:13:00,1.5736,1.5752,1.5734,1.57505,55800000.0
2008-11-04 05:14:00,1.57505,1.57505,1.57455,1.57475,22800000.0
2008-11-04 05:15:00,1.57505,1.5755,1.57495,1.57525,58800000.0
2008-11-04 05:16:00,1.57525,1.57535,1.57505,1.57525,29800000.0
2008-11-04 05:17:00,1.5752,1.5752,1.5742,1.57435,43000000.0
2008-11-04 05:18:00,1.57435,1.57435,1.5741,1.5743,8400000.0
2008-11-04 05:19:00,1.5744,1.5747,1.5743,1.5747,13200000.0
2008-11-04 05:20:00,1.57465,1.57475,1.5737,1.574,153700000.0
2008-11-04 05:21:00,1.574,1.574,1.5738,1.5738,12000000.0
2008-11-04 05:22:00,1.5738,1.5738,1.5738,1.5738,6000000.0
2008-11-04 05:23:00,1.5738,1.5738,1.5738,1.5738,54000000.0
2008-11-04 05:24:00,1.5734,1.57427,1.57338,1.57368,23000000.0
2008-11-04 05:25:00,1.5733,1.57399,1.57312,1.5737,101700000.0
2008-11-04 05:26:00,1.5738,1.5738,1.5738,1.5738,12000000.0
2008-11-04 05:27:00,1.5738,1.57385,1.5738,1.5738,58600000.0
2008-11-04 05:28:00,1.5742,1.5742,1.5734,1.5738,96400000.0
2008-11-04 05:29:00,1.5738,1.5738,1.57195,1.5721,171300000.0
2008-11-04 05:30:00,1.57215,1.5731,1.5715,1.5727,241800000.0
2008-11-04 05:31:00,1.5727,1.57275,1.57135,1.572,89200000.0
2008-11-04 05:32:00,1.57165,1.5719,1.57005,1.5702,139400000.0
2008-11-04 05:33:00,1.5702,1.57025,1.5702,1.5702,262000000.0
2008-11-04 05:34:00,1.5702,1.5702,1.56895,1.56975,196100000.0
2008-11-04 05:35:00,1.5701,1.57025,1.5694,1.5702,97800000.0
2008-11-04 05:36:00,1.5702,1.57035,1.56985,1.57,43600000.0
2008-11-04 05:37:00,1.57,1.5702,1.56745,1.56765,187100000.0
2008-11-04 05:38:00,1.5677,1.5679,1.5669,1.56725,112100000.0
2008-11-04 05:39:00,1.56725,1.5689,1.56725,1.5686,108300000.0
2008-11-04 05:40:00,1.5686,1.5687,1.5684,1.5687,70800000.0
2008-11-04 05:41:00,1.5687,1.56875,1.5684,1.5687,61200000.0
2008-11-04 05:42:00,1.5687,1.5698,1.5686,1.5696,117900000.0
2008-11-04 05:43:00,1.56975,1.57035,1.5697,1.57,34400000.0
2008-11-04 05:44:00,1.5698,1.5716,1.56975,1.5714,52500000.0
2008-11-04 05:45:00,1.57155,1.5717,1.57155,1.5717,3600000.0
2008-11-04 05:46:00,1.5716,1.57195,1.5709,1.5716,155999999.0
2008-11-04 05:47:00,1.5711,1.5716,1.57095,1.5711,66000000.0
2008-11-04 05:48:00,1.5711,1.5722,1.5711,1.5716,224800006.0
2008-11-04 05:49:00,1.5716,1.5724,1.5715,1.5721,318600009.0
2008-11-04 05:50:00,1.57215,1.57235,1.57135,1.5715,43000000.0
2008-11-04 05:51:00,1.5715,1.5719,1.5714,1.5714,28000000.0
2008-11-04 05:52:00,1.5713,1.5713,1.57015,1.57055,16400000.0
2008-11-04 05:53:00,1.5709,1.57135,1.5704,1.57075,56100000.0
2008-11-04 05:54:00,1.57095,1.57095,1.5695,1.56985,95600000.0
2008-11-04 05:55:00,1.5697,1.57025,1.5697,1.57015,33900000.0
2008-11-04 05:56:00,1.5698,1.57015,1.5698,1.57,17600000.0
2008-11-04 05:57:00,1.5702,1.57035,1.57,1.5702,33600000.0
2008-11-04 05:58:00,1.57025,1.57035,1.5702,1.57035,20200000.0
2008-11-04 05:59:00,1.5702,1.57035,1.56975,1.57025,29200000.0
2008-11-04 06:00:00,1.5701,1.5701,1.5699,1.5699,6000000.0
2008-11-04 06:01:00,1.5699,1.5699,1.5684,1.56875,78600000.0
2008-11-04 06:02:00,1.56885,1.56895,1.5687,1.5689,18600000.0
2008-11-04 06:03:00,1.56895,1.56945,1.56825,1.5685,72200000.0
2008-11-04 06:04:00,1.5684,1.5686,1.56825,1.5684,73000000.0
2008-11-04 06:05:00,1.5684,1.5686,1.5684,1.56855,8500000.0
2008-11-04 06:06:00,1.5687,1.5694,1.5687,1.5689,42600000.0
2008-11-04 06:07:00,1.569,1.5692,1.569,1.569,29600000.0
2008-11-04 06:08:00,1.569,1.569,1.56755,1.5681,161600000.0
2008-11-04 06:09:00,1.5681,1.56825,1.56725,1.56735,92200000.0
2008-11-04 06:10:00,1.56735,1.56745,1.56695,1.5671,77800000.0
2008-11-04 06:11:00,1.567,1.5674,1.567,1.5674,42600000.0
2008-11-04 06:12:00,1.56735,1.56825,1.56725,1.56775,85800000.0
2008-11-04 06:13:00,1.5677,1.5677,1.5659,1.5659,167600000.0
2008-11-04 06:14:00,1.5659,1.5659,1.5629,1.5638,194300000.0
2008-11-04 06:15:00,1.564,1.5647,1.5638,1.5643,138400000.0
2008-11-04 06:16:00,1.5643,1.5647,1.56325,1.56335,153600000.0
2008-11-04 06:17:00,1.5633,1.565,1.5633,1.5649,64700000.0
2008-11-04 06:18:00,1.5647,1.56525,1.5647,1.56475,70200000.0
2008-11-04 06:19:00,1.5644,1.5647,1.5643,1.56435,54000000.0
2008-11-04 06:20:00,1.5644,1.5644,1.56295,1.56315,57000000.0
2008-11-04 06:21:00,1.56325,1.56325,1.5619,1.5629,83800000.0
2008-11-04 06:22:00,1.5629,1.5637,1.561,1.561,151400000.0
2008-11-04 06:23:00,1.5612,1.56145,1.56,1.5603,165600000.0
2008-11-04 06:24:00,1.5603,1.5606,1.5603,1.5604,40200000.0
2008-11-04 06:25:00,1.56045,1.5609,1.5604,1.5607,95600000.0
2008-11-04 06:26:00,1.56075,1.5614,1.56055,1.56105,75000000.0
2008-11-04 06:27:00,1.56105,1.5622,1.5609,1.56095,95700000.0
2008-11-04 06:28:00,1.56105,1.56205,1.561,1.5616,32400000.0
2008-11-04 06:29:00,1.5616,1.56195,1.56075,1.561,83600000.0
2008-11-04 06:30:00,1.561,1.56135,1.561,1.561,35400000.0
2008-11-04 06:31:00,1.56115,1.56145,1.5608,1.5611,63600000.0
2008-11-04 06:32:00,1.56105,1.5611,1.5607,1.56085,14200000.0
2008-11-04 06:33:00,1.56115,1.56245,1.5611,1.56245,60600000.0
2008-11-04 06:34:00,1.5624,1.56405,1.56215,1.5622,121000000.0
2008-11-04 06:35:00,1.5622,1.56265,1.5621,1.5622,63700000.0
2008-11-04 06:36:00,1.56245,1.5631,1.5621,1.56275,48000000.0
2008-11-04 06:37:00,1.5627,1.56425,1.5626,1.56425,114400000.0
2008-11-04 06:38:00,1.5639,1.56445,1.56375,1.5644,66000000.0
2008-11-04 06:39:00,1.56455,1.5647,1.56385,1.5642,94000000.0
2008-11-04 06:40:00,1.5642,1.5642,1.5636,1.56385,61600000.0
2008-11-04 06:41:00,1.56385,1.56425,1.5637,1.56385,18800000.0
2008-11-04 06:42:00,1.56395,1.5643,1.5635,1.564,50400000.0
2008-11-04 06:43:00,1.5641,1.56425,1.56375,1.56385,26400000.0
2008-11-04 06:44:00,1.56375,1.56405,1.5634,1.5635,38400000.0
2008-11-04 06:45:00,1.5635,1.5642,1.5635,1.5639,88300000.0
2008-11-04 06:46:00,1.5638,1.5647,1.5634,1.56425,43800000.0
2008-11-04 06:47:00,1.5645,1.5645,1.5643,1.5643,15600000.0
2008-11-04 06:48:00,1.5644,1.56495,1.5644,1.5644,19200000.0
2008-11-04 06:49:00,1.5644,1.5644,1.5644,1.5644,6000000.0
2008-11-04 06:50:00,1.56445,1.5646,1.56445,1.5646,4800000.0
2008-11-04 06:51:00,1.56465,1.56515,1.5644,1.56505,63700000.0
2008-11-04 06:52:00,1.5651,1.56515,1.56495,1.5651,19800000.0
2008-11-04 06:53:00,1.56515,1.56535,1.5651,1.56515,34200000.0
2008-11-04 06:54:00,1.56515,1.56515,1.5649,1.5649,49200000.0
2008-11-04 06:55:00,1.5649,1.5649,1.5649,1.5649,61200000.0
2008-11-04 06:56:00,1.5649,1.5649,1.5649,1.5649,36000000.0
2008-11-04 06:57:00,1.5649,1.5649,1.5649,1.5649,36000000.0
2008-11-04 06:58:00,1.5649,1.5649,1.5649,1.5649,10800000.0
2008-11-04 06:59:00,1.5649,1.56495,1.5648,1.5648,206400000.0
2008-11-04 07:00:00,1.5644,1.56525,1.5642,1.56475,125100000.0
2008-11-04 07:01:00,1.5649,1.56495,1.5647,1.5647,87600000.0
2008-11-04 07:02:00,1.5647,1.5647,1.5643,1.5643,134200000.0
2008-11-04 07:03:00,1.5644,1.5647,1.5641,1.5641,108400000.0
2008-11-04 07:04:00,1.5641,1.5644,1.5641,1.56435,16000000.0
2008-11-04 07:05:00,1.5644,1.5645,1.5643,1.5644,22000000.0
2008-11-04 07:06:00,1.5646,1.56525,1.5646,1.56475,55000000.0
2008-11-04 07:07:00,1.56485,1.565,1.5647,1.5648,63600000.0
2008-11-04 07:08:00,1.5648,1.56495,1.5648,1.56495,11800000.0
2008-11-04 07:09:00,1.565,1.565,1.56485,1.56485,15400000.0
2008-11-04 07:10:00,1.5648,1.5648,1.5647,1.5647,30000000.0
2008-11-04 07:11:00,1.5647,1.5647,1.5647,1.5647,48000000.0
2008-11-04 07:12:00,1.5647,1.56495,1.5647,1.5647,103200000.0
2008-11-04 07:13:00,1.5647,1.5647,1.5646,1.5646,39600000.0
2008-11-04 07:14:00,1.5646,1.5646,1.5646,1.5646,9600000.0
2008-11-04 07:15:00,1.5646,1.5646,1.5644,1.5644,24000000.0
2008-11-04 07:16:00,1.5644,1.5645,1.5644,1.5644,21600000.0
2008-11-04 07:17:00,1.5644,1.5644,1.5644,1.5644,4800000.0
2008-11-04 07:18:00,1.5644,1.56445,1.5644,1.5644,27600000.0
2008-11-04 07:19:00,1.5644,1.5661,1.56425,1.5652,147600000.0
2008-11-04 07:20:00,1.5659,1.56595,1.5648,1.56515,80400000.0
2008-11-04 07:21:00,1.56525,1.56835,1.56525,1.5681,242299999.0
2008-11-04 07:22:00,1.5681,1.5681,1.56675,1.56675,141000002.0
2008-11-04 07:23:00,1.5674,1.56745,1.56675,1.56715,18400000.0
2008-11-04 07:24:00,1.5673,1.5673,1.5663,1.5668,301000000.0
2008-11-04 07:25:00,1.5668,1.56695,1.5668,1.5668,423600000.0
2008-11-04 07:26:00,1.5665,1.56675,1.56641,1.56663,99100000.0
2008-11-04 07:27:00,1.5668,1.56685,1.5668,1.5668,117600000.0
2008-11-04 07:28:00,1.56664,1.56685,1.56654,1.56654,193300000.0
2008-11-04 07:29:00,1.56649,1.56666,1.56641,1.56649,210700000.0
2008-11-04 07:30:00,1.56654,1.56681,1.56654,1.56657,144900000.0
2008-11-04 07:31:00,1.5668,1.56735,1.5668,1.5672,54500000.0
2008-11-04 07:32:00,1.5671,1.56875,1.5671,1.5687,105700000.0
2008-11-04 07:33:00,1.5687,1.5694,1.5687,1.56925,40900000.0
2008-11-04 07:34:00,1.5692,1.5692,1.5688,1.5688,46600000.0
2008-11-04 07:35:00,1.5688,1.5688,1.5674,1.5678,206100000.0
2008-11-04 07:36:00,1.5678,1.5681,1.5678,1.5679,18600000.0
2008-11-04 07:37:00,1.5679,1.5679,1.5678,1.5679,27600000.0
2008-11-04 07:38:00,1.56845,1.56845,1.56845,1.56845,2000000.0
2008-11-04 07:39:00,1.5686,1.56865,1.5676,1.5676,35400000.0
2008-11-04 07:40:00,1.5676,1.56765,1.5655,1.56615,166800000.0
2008-11-04 07:41:00,1.56615,1.56725,1.56555,1.5662,51000000.0
2008-11-04 07:42:00,1.5664,1.56665,1.5664,1.56665,5400000.0
2008-11-04 07:43:00,1.5666,1.56715,1.5666,1.56715,14000000.0
2008-11-04 07:44:00,1.56705,1.56715,1.56485,1.56595,145200000.0
2008-11-04 07:45:00,1.5654,1.56665,1.5654,1.566,23200000.0
2008-11-04 07:46:00,1.5661,1.5661,1.5658,1.5658,10800000.0
2008-11-04 07:47:00,1.56615,1.567,1.5661,1.56615,43800000.0
2008-11-04 07:48:00,1.5662,1.5664,1.5661,1.5663,22200000.0
2008-11-04 07:49:00,1.5664,1.5664,1.566,1.566,19800000.0
2008-11-04 07:50:00,1.56635,1.5668,1.566,1.5661,43200000.0
2008-11-04 07:51:00,1.5661,1.5664,1.5661,1.56625,39600000.0
2008-11-04 07:52:00,1.5662,1.5662,1.56505,1.56525,102400000.0
2008-11-04 07:53:00,1.56535,1.56655,1.5647,1.56605,117600000.0
2008-11-04 07:54:00,1.566,1.5666,1.5658,1.5666,80300000.0
2008-11-04 07:55:00,1.5666,1.5667,1.56495,1.5659,70700000.0
2008-11-04 07:56:00,1.5658,1.56665,1.56565,1.5661,88000000.0
2008-11-04 07:57:00,1.56615,1.5667,1.56575,1.5663,55200000.0
2008-11-04 07:58:00,1.5663,1.56655,1.5661,1.56645,41000000.0
2008-11-04 07:59:00,1.56645,1.56675,1.5663,1.5665,130800000.0
2008-11-04 08:00:00,1.5665,1.567,1.5664,1.567,47400000.0
2008-11-04 08:01:00,1.567,1.5693,1.567,1.56905,154800000.0
2008-11-04 08:02:00,1.5691,1.5699,1.5689,1.5696,95300000.0
2008-11-04 08:03:00,1.5696,1.5696,1.56855,1.5686,66000000.0
2008-11-04 08:04:00,1.5686,1.5691,1.56845,1.56895,74600000.0
2008-11-04 08:05:00,1.56905,1.5696,1.5687,1.56955,89200000.0
2008-11-04 08:06:00,1.56955,1.5696,1.5689,1.56895,63800000.0
2008-11-04 08:07:00,1.569,1.5693,1.56875,1.56875,16800000.0
2008-11-04 08:08:00,1.5686,1.56885,1.56845,1.56885,20400000.0
2008-11-04 08:09:00,1.56875,1.5688,1.56845,1.56865,34900000.0
2008-11-04 08:10:00,1.56865,1.5687,1.5684,1.5687,20400000.0
2008-11-04 08:11:00,1.56875,1.5695,1.5687,1.56945,162200000.0
2008-11-04 08:12:00,1.5695,1.56985,1.56925,1.5695,114100003.0
2008-11-04 08:13:00,1.5695,1.5695,1.5689,1.5691,124200000.0
2008-11-04 08:14:00,1.5691,1.5698,1.5691,1.5698,31200000.0
2008-11-04 08:15:00,1.57015,1.5711,1.57005,1.5705,70800000.0
2008-11-04 08:16:00,1.5705,1.57175,1.5705,1.5709,83000000.0
2008-11-04 08:17:00,1.5709,1.5709,1.5698,1.57075,141400000.0
2008-11-04 08:18:00,1.57085,1.57115,1.57085,1.57115,25000000.0
2008-11-04 08:19:00,1.57125,1.572,1.5711,1.57155,70900000.0
2008-11-04 08:20:00,1.5716,1.5716,1.5713,1.57155,65800000.0
2008-11-04 08:21:00,1.57145,1.57145,1.57145,1.57145,2400000.0
2008-11-04 08:22:00,1.5714,1.57155,1.5712,1.57135,42000000.0
2008-11-04 08:23:00,1.57145,1.57145,1.5711,1.5711,16800000.0
2008-11-04 08:24:00,1.5711,1.5711,1.57,1.57,214600000.0
2008-11-04 08:25:00,1.56995,1.56995,1.56915,1.5693,84200000.0
2008-11-04 08:26:00,1.5693,1.5697,1.56735,1.5676,356200000.0
2008-11-04 08:27:00,1.5676,1.5684,1.567,1.5678,306600000.0
2008-11-04 08:28:00,1.5678,1.5682,1.5676,1.5682,162100000.0
2008-11-04 08:29:00,1.5682,1.5684,1.56765,1.56805,117500000.0
2008-11-04 08:30:00,1.5681,1.5682,1.56785,1.56795,50100000.0
2008-11-04 08:31:00,1.56785,1.56785,1.56745,1.56755,19600000.0
2008-11-04 08:32:00,1.56755,1.56765,1.56745,1.56765,31400000.0
2008-11-04 08:33:00,1.56755,1.56815,1.56755,1.56815,27800000.0
2008-11-04 08:34:00,1.56815,1.5684,1.568,1.5682,48600000.0
2008-11-04 08:35:00,1.56815,1.5684,1.56815,1.56825,34200000.0
2008-11-04 08:36:00,1.5683,1.5702,1.5682,1.56955,124200000.0
2008-11-04 08:37:00,1.56965,1.56965,1.56905,1.56915,50400000.0
2008-11-04 08:38:00,1.56925,1.56925,1.5682,1.56885,95300000.0
2008-11-04 08:39:00,1.569,1.56925,1.5683,1.56885,467700008.0
2008-11-04 08:40:00,1.56885,1.5694,1.5681,1.5694,210700000.0
2008-11-04 08:41:00,1.5692,1.5693,1.5668,1.5673,187500000.0
2008-11-04 08:42:00,1.5673,1.5673,1.5663,1.5669,71400000.0
2008-11-04 08:43:00,1.56705,1.5679,1.567,1.5678,88600000.0
2008-11-04 08:44:00,1.5678,1.56795,1.5676,1.5676,20200000.0
2008-11-04 08:45:00,1.5676,1.56785,1.56725,1.56745,22200000.0
2008-11-04 08:46:00,1.56735,1.56735,1.5669,1.5671,6000000.0
2008-11-04 08:47:00,1.567,1.567,1.56655,1.56665,7200000.0
2008-11-04 08:48:00,1.5666,1.56755,1.56635,1.5674,89400000.0
2008-11-04 08:49:00,1.56735,1.56755,1.56735,1.56755,24000000.0
2008-11-04 08:50:00,1.5674,1.5676,1.56685,1.56735,41600000.0
2008-11-04 08:51:00,1.5673,1.56775,1.5672,1.56745,52800000.0
2008-11-04 08:52:00,1.56745,1.5675,1.5669,1.56705,45600000.0
2008-11-04 08:53:00,1.567,1.56705,1.5669,1.56705,6000000.0
2008-11-04 08:54:00,1.5667,1.56695,1.5666,1.5666,63600000.0
2008-11-04 08:55:00,1.5666,1.56695,1.5666,1.56695,14100000.0
2008-11-04 08:56:00,1.56725,1.56745,1.56725,1.56735,4000000.0
2008-11-04 08:57:00,1.56735,1.56735,1.56655,1.56665,49700000.0
2008-11-04 08:58:00,1.5664,1.56655,1.5663,1.5663,56400000.0
2008-11-04 08:59:00,1.5663,1.5663,1.56545,1.5656,34200000.0
2008-11-04 09:00:00,1.5656,1.566,1.5656,1.5658,43400000.0
2008-11-04 09:01:00,1.5659,1.5666,1.5659,1.56635,34800000.0
2008-11-04 09:02:00,1.5664,1.5669,1.5663,1.56665,47100000.0
2008-11-04 09:03:00,1.5668,1.567,1.56675,1.567,40300000.0
2008-11-04 09:04:00,1.5672,1.5679,1.56705,1.5679,33600000.0
2008-11-04 09:05:00,1.5679,1.56875,1.56775,1.56865,41000000.0
2008-11-04 09:06:00,1.5685,1.5698,1.5685,1.5697,89400000.0
2008-11-04 09:07:00,1.5699,1.57045,1.56895,1.5698,57800000.0
2008-11-04 09:08:00,1.5697,1.5698,1.569,1.5692,55200000.0
2008-11-04 09:09:00,1.56925,1.5693,1.569,1.569,12200000.0
2008-11-04 09:10:00,1.569,1.569,1.5685,1.56875,33100000.0
2008-11-04 09:11:00,1.56875,1.5696,1.5687,1.5691,116300000.0
2008-11-04 09:12:00,1.569,1.56925,1.56875,1.569,37000000.0
2008-11-04 09:13:00,1.569,1.569,1.5673,1.56785,114700000.0
2008-11-04 09:14:00,1.5676,1.5676,1.5658,1.5663,113700000.0
2008-11-04 09:15:00,1.5662,1.5666,1.5661,1.5661,24000000.0
2008-11-04 09:16:00,1.5662,1.5662,1.5662,1.5662,1200000.0
2008-11-04 09:17:00,1.56605,1.56625,1.56585,1.56605,51300000.0
2008-11-04 09:18:00,1.5661,1.5664,1.56595,1.56595,16800000.0
2008-11-04 09:19:00,1.56595,1.567,1.56595,1.5667,37200000.0
2008-11-04 09:20:00,1.56685,1.56755,1.56685,1.56725,105400000.0
2008-11-04 09:21:00,1.56715,1.5674,1.56675,1.5673,58800000.0
2008-11-04 09:22:00,1.5676,1.5687,1.56735,1.56795,121199999.0
2008-11-04 09:23:00,1.5681,1.56865,1.5681,1.56825,28800000.0
2008-11-04 09:24:00,1.56835,1.5686,1.56835,1.56855,14400000.0
2008-11-04 09:25:00,1.5686,1.5693,1.5686,1.5692,38200000.0
2008-11-04 09:26:00,1.56925,1.5701,1.56925,1.57005,96800000.0
2008-11-04 09:27:00,1.5701,1.5716,1.5695,1.56965,131200000.0
2008-11-04 09:28:00,1.5696,1.5702,1.56955,1.56995,73200000.0
2008-11-04 09:29:00,1.5701,1.57015,1.56945,1.5698,88800000.0
2008-11-04 09:30:00,1.56975,1.5699,1.5686,1.5686,148600000.0
2008-11-04 09:31:00,1.5686,1.5686,1.5679,1.5684,153400000.0
2008-11-04 09:32:00,1.5684,1.56945,1.5684,1.5693,45600000.0
2008-11-04 09:33:00,1.56945,1.5705,1.569,1.5705,92400000.0
2008-11-04 09:34:00,1.57055,1.5706,1.5688,1.5693,127300000.0
2008-11-04 09:35:00,1.5692,1.56945,1.56905,1.56915,67800000.0
2008-11-04 09:36:00,1.5692,1.56955,1.56915,1.56935,43200000.0
2008-11-04 09:37:00,1.5693,1.57035,1.56895,1.57035,139600000.0
2008-11-04 09:38:00,1.57035,1.57035,1.56945,1.56965,84300000.0
2008-11-04 09:39:00,1.5696,1.5698,1.5691,1.5694,172800000.0
2008-11-04 09:40:00,1.5694,1.5694,1.5683,1.56855,154800000.0
2008-11-04 09:41:00,1.5686,1.5686,1.56825,1.56835,85100000.0
2008-11-04 09:42:00,1.5684,1.56885,1.56825,1.5687,155800000.0
2008-11-04 09:43:00,1.56845,1.5685,1.5683,1.56845,64700000.0
2008-11-04 09:44:00,1.56845,1.5688,1.56835,1.5686,108200000.0
2008-11-04 09:45:00,1.5687,1.5691,1.56845,1.5686,160200000.0
2008-11-04 09:46:00,1.56855,1.56855,1.56675,1.5672,121200000.0
2008-11-04 09:47:00,1.56725,1.568,1.56725,1.56795,222000000.0
2008-11-04 09:48:00,1.56795,1.56795,1.567,1.56715,162000000.0
2008-11-04 09:49:00,1.5671,1.5676,1.56705,1.5673,259200000.0
2008-11-04 09:50:00,1.5673,1.56755,1.56715,1.5674,137000000.0
2008-11-04 09:51:00,1.56745,1.56755,1.5673,1.5675,200300000.0
2008-11-04 09:52:00,1.56755,1.56835,1.56735,1.56815,222500000.0
2008-11-04 09:53:00,1.5681,1.56835,1.56775,1.5682,183600000.0
2008-11-04 09:54:00,1.56815,1.56825,1.56775,1.5682,111600000.0
2008-11-04 09:55:00,1.5682,1.56825,1.5678,1.568,145200000.0
2008-11-04 09:56:00,1.56805,1.56805,1.56665,1.5668,206300000.0
2008-11-04 09:57:00,1.567,1.5675,1.56665,1.56665,205500000.0
2008-11-04 09:58:00,1.56665,1.56715,1.5666,1.5671,255000000.0
2008-11-04 09:59:00,1.5671,1.5675,1.56705,1.56735,203200000.0
2008-11-04 10:00:00,1.56735,1.5675,1.56615,1.5667,198200000.0
2008-11-04 10:01:00,1.56665,1.5675,1.56665,1.5673,339800000.0
2008-11-04 10:02:00,1.5673,1.5675,1.56695,1.5675,231600000.0
2008-11-04 10:03:00,1.5675,1.56895,1.5675,1.56835,143200000.0
2008-11-04 10:04:00,1.56835,1.5689,1.56835,1.56885,98400000.0
2008-11-04 10:05:00,1.5689,1.5694,1.56885,1.5694,127400000.0
2008-11-04 10:06:00,1.5694,1.57015,1.56935,1.56945,123000000.0
2008-11-04 10:07:00,1.5695,1.5695,1.56905,1.5693,66600000.0
2008-11-04 10:08:00,1.5693,1.5701,1.5693,1.5701,105200000.0
2008-11-04 10:09:00,1.5701,1.57035,1.5698,1.5698,124000000.0
2008-11-04 10:10:00,1.5698,1.57035,1.5695,1.57035,119800000.0
2008-11-04 10:11:00,1.5704,1.57065,1.57015,1.57025,624000000.0
2008-11-04 10:12:00,1.57025,1.5723,1.57025,1.5721,283400000.0
2008-11-04 10:13:00,1.5721,1.57215,1.57145,1.57155,277400000.0
2008-11-04 10:14:00,1.57155,1.57195,1.57135,1.57135,182400000.0
2008-11-04 10:15:00,1.57135,1.5714,1.5703,1.5703,141600000.0
2008-11-04 10:16:00,1.5703,1.57085,1.5702,1.5706,217200000.0
2008-11-04 10:17:00,1.57055,1.57065,1.57015,1.5702,80000000.0
2008-11-04 10:18:00,1.5702,1.5706,1.57,1.5705,199800000.0
2008-11-04 10:19:00,1.5705,1.5707,1.57005,1.5707,335400004.0
2008-11-04 10:20:00,1.57065,1.57155,1.57065,1.5713,212400000.0
2008-11-04 10:21:00,1.5713,1.57445,1.5713,1.5744,295900000.0
2008-11-04 10:22:00,1.57445,1.578,1.5744,1.5774,172800000.0
2008-11-04 10:23:00,1.5777,1.57855,1.5766,1.5766,252600000.0
2008-11-04 10:24:00,1.5766,1.5767,1.5757,1.57595,184700000.0
2008-11-04 10:25:00,1.57595,1.57595,1.57535,1.5758,177800000.0
2008-11-04 10:26:00,1.57575,1.5764,1.57555,1.5756,113400000.0
2008-11-04 10:27:00,1.5756,1.57565,1.5734,1.5735,237400004.0
2008-11-04 10:28:00,1.57365,1.5744,1.57295,1.5744,161500000.0
2008-11-04 10:29:00,1.5744,1.57475,1.57415,1.57475,188400000.0
2008-11-04 10:30:00,1.57475,1.5748,1.5743,1.5747,181999999.0
2008-11-04 10:31:00,1.5748,1.5758,1.5747,1.5756,234700000.0
2008-11-04 10:32:00,1.5756,1.5756,1.5742,1.5744,201700000.0
2008-11-04 10:33:00,1.5744,1.57475,1.5739,1.57455,140200000.0
2008-11-04 10:34:00,1.5746,1.5759,1.5744,1.5745,140500000.0
2008-11-04 10:35:00,1.5746,1.5756,1.5741,1.5756,336600000.0
2008-11-04 10:36:00,1.5756,1.5756,1.57475,1.57495,287800000.0
2008-11-04 10:37:00,1.57495,1.57495,1.57365,1.5742,167600000.0
2008-11-04 10:38:00,1.5743,1.57565,1.5742,1.57535,130600000.0
2008-11-04 10:39:00,1.57535,1.57565,1.5749,1.57495,73400000.0
2008-11-04 10:40:00,1.575,1.5769,1.57485,1.5766,223000000.0
2008-11-04 10:41:00,1.5767,1.57745,1.5764,1.57645,277600000.0
2008-11-04 10:42:00,1.57655,1.57775,1.5763,1.57775,240900000.0
2008-11-04 10:43:00,1.57785,1.57915,1.5777,1.578,445500000.0
2008-11-04 10:44:00,1.57805,1.5781,1.5765,1.57695,200300000.0
2008-11-04 10:45:00,1.5769,1.5772,1.5768,1.57695,140800000.0
2008-11-04 10:46:00,1.5769,1.5778,1.57685,1.5773,146800000.0
2008-11-04 10:47:00,1.5773,1.5778,1.577,1.5772,193000000.0
2008-11-04 10:48:00,1.57715,1.57805,1.577,1.578,185800000.0
2008-11-04 10:49:00,1.578,1.5788,1.578,1.5787,142000000.0
2008-11-04 10:50:00,1.5787,1.57955,1.57865,1.57875,145900000.0
2008-11-04 10:51:00,1.57875,1.57975,1.5787,1.5788,174800000.0
2008-11-04 10:52:00,1.5788,1.57935,1.57865,1.57865,171100000.0
2008-11-04 10:53:00,1.5787,1.57885,1.57855,1.5786,112200000.0
2008-11-04 10:54:00,1.5786,1.5787,1.578,1.5781,117000000.0
2008-11-04 10:55:00,1.5781,1.5781,1.57755,1.57765,88200000.0
2008-11-04 10:56:00,1.5777,1.57795,1.5777,1.57775,164400000.0
2008-11-04 10:57:00,1.5777,1.5786,1.5775,1.5783,190000000.0
2008-11-04 10:58:00,1.57825,1.5788,1.57805,1.57865,292500000.0
2008-11-04 10:59:00,1.5789,1.58015,1.5786,1.58015,199900000.0
2008-11-04 11:00:00,1.58015,1.58035,1.57835,1.57845,463300000.0
2008-11-04 11:01:00,1.5785,1.5788,1.57795,1.5787,366100000.0
2008-11-04 11:02:00,1.5787,1.5787,1.5769,1.5769,345900000.0
2008-11-04 11:03:00,1.57675,1.5773,1.5767,1.57725,165750000.0
2008-11-04 11:04:00,1.5773,1.57735,1.5763,1.5764,151612500.0
2008-11-04 11:05:00,1.5764,1.5769,1.57585,1.5768,162300000.0
2008-11-04 11:06:00,1.57685,1.5769,1.57535,1.5755,146400000.0
2008-11-04 11:07:00,1.5756,1.5765,1.5746,1.5746,282982500.0
2008-11-04 11:08:00,1.57415,1.57425,1.5725,1.57375,327200000.0
2008-11-04 11:09:00,1.57385,1.5751,1.57385,1.5742,339800000.0
2008-11-04 11:10:00,1.5742,1.5744,1.57335,1.5737,186900000.0
2008-11-04 11:11:00,1.57365,1.5746,1.5735,1.5739,222300000.0
2008-11-04 11:12:00,1.57385,1.5739,1.57335,1.57385,221400000.0
2008-11-04 11:13:00,1.5738,1.5739,1.57315,1.5732,150100000.0
2008-11-04 11:14:00,1.5732,1.5739,1.5731,1.57385,122200000.0
2008-11-04 11:15:00,1.5737,1.5746,1.5737,1.5744,134800000.0
2008-11-04 11:16:00,1.5744,1.5744,1.5739,1.5743,256400000.0
2008-11-04 11:17:00,1.5743,1.57485,1.5743,1.57485,165000000.0
2008-11-04 11:18:00,1.575,1.5771,1.575,1.5771,239600000.0
2008-11-04 11:19:00,1.57715,1.5772,1.576,1.57675,189400000.0
2008-11-04 11:20:00,1.57675,1.57675,1.57585,1.5759,174400000.0
2008-11-04 11:21:00,1.57605,1.5765,1.57605,1.5764,129300000.0
2008-11-04 11:22:00,1.57635,1.57675,1.57615,1.57645,124200000.0
2008-11-04 11:23:00,1.5764,1.57745,1.5763,1.5772,299000000.0
2008-11-04 11:24:00,1.5772,1.5772,1.5736,1.5736,233700000.0
2008-11-04 11:25:00,1.57365,1.57475,1.5734,1.57475,177200000.0
2008-11-04 11:26:00,1.5749,1.57495,1.57395,1.57495,205100000.0
2008-11-04 11:27:00,1.5749,1.575,1.574,1.574,202300000.0
2008-11-04 11:28:00,1.574,1.5751,1.5739,1.5748,230000000.0
2008-11-04 11:29:00,1.5748,1.5749,1.57405,1.5743,124900000.0
2008-11-04 11:30:00,1.57425,1.575,1.5738,1.57485,149200000.0
2008-11-04 11:31:00,1.57515,1.57855,1.5749,1.578,163600000.0
2008-11-04 11:32:00,1.5781,1.57875,1.5774,1.57745,147400000.0
2008-11-04 11:33:00,1.5775,1.57765,1.5773,1.5773,134000000.0
2008-11-04 11:34:00,1.5773,1.5774,1.57605,1.5763,121500000.0
2008-11-04 11:35:00,1.5763,1.5767,1.5763,1.5767,105900000.0
2008-11-04 11:36:00,1.57665,1.57775,1.5766,1.5777,82100000.0
2008-11-04 11:37:00,1.5777,1.5777,1.57615,1.5763,93700000.0
2008-11-04 11:38:00,1.5763,1.5764,1.57615,1.5764,55200000.0
2008-11-04 11:39:00,1.57645,1.5779,1.57645,1.5775,179200000.0
2008-11-04 11:40:00,1.5775,1.57815,1.5775,1.5779,183700000.0
2008-11-04 11:41:00,1.5779,1.5795,1.5776,1.57825,252900000.0
2008-11-04 11:42:00,1.57825,1.5795,1.57825,1.57875,427800000.0
2008-11-04 11:43:00,1.57875,1.57875,1.5782,1.57825,188900000.0
2008-11-04 11:44:00,1.5782,1.57875,1.578,1.5785,200100000.0
2008-11-04 11:45:00,1.57855,1.5794,1.5784,1.5784,234200001.0
2008-11-04 11:46:00,1.57835,1.5788,1.5783,1.57855,107200000.0
2008-11-04 11:47:00,1.57855,1.57895,1.57855,1.5789,439000000.0
2008-11-04 11:48:00,1.5789,1.5791,1.5785,1.5788,430500002.0
2008-11-04 11:49:00,1.5788,1.57915,1.5787,1.579,215000000.0
2008-11-04 11:50:00,1.579,1.58095,1.57885,1.57905,242300000.0
2008-11-04 11:51:00,1.57905,1.5795,1.5788,1.5792,98800000.0
2008-11-04 11:52:00,1.5794,1.58025,1.57915,1.57975,136000000.0
2008-11-04 11:53:00,1.5797,1.5797,1.5786,1.57915,212800000.0
2008-11-04 11:54:00,1.57915,1.5824,1.57915,1.58125,321400000.0
2008-11-04 11:55:00,1.58125,1.5817,1.57915,1.5808,419599991.0
2008-11-04 11:56:00,1.5808,1.5814,1.5797,1.58,184800000.0
2008-11-04 11:57:00,1.58,1.5811,1.58,1.5811,231600000.0
2008-11-04 11:58:00,1.5811,1.58235,1.58095,1.5814,476200001.0
2008-11-04 11:59:00,1.5814,1.5818,1.5807,1.58075,326300000.0
2008-11-04 12:00:00,1.5808,1.58125,1.58075,1.58085,277600000.0
2008-11-04 12:01:00,1.581,1.5811,1.58065,1.5811,213400000.0
2008-11-04 12:02:00,1.5811,1.5814,1.58105,1.58115,128800000.0
2008-11-04 12:03:00,1.58115,1.58125,1.58045,1.58055,221400000.0
2008-11-04 12:04:00,1.58055,1.5816,1.58035,1.58155,295400000.0
2008-11-04 12:05:00,1.58155,1.5819,1.58125,1.5815,177800000.0
2008-11-04 12:06:00,1.58155,1.58155,1.58035,1.58035,291400000.0
2008-11-04 12:07:00,1.5804,1.5813,1.58035,1.581,242000000.0
2008-11-04 12:08:00,1.58095,1.581,1.5806,1.58095,134200000.0
2008-11-04 12:09:00,1.58095,1.58115,1.58085,1.5811,102600000.0
2008-11-04 12:10:00,1.5811,1.5817,1.5811,1.5817,172200000.0
2008-11-04 12:11:00,1.5817,1.583,1.5817,1.5829,407000000.0
2008-11-04 12:12:00,1.5828,1.5836,1.58255,1.58275,310400000.0
2008-11-04 12:13:00,1.58275,1.5828,1.5822,1.58245,207400000.0
2008-11-04 12:14:00,1.5825,1.5825,1.5818,1.58195,190000000.0
2008-11-04 12:15:00,1.58195,1.5841,1.58195,1.5841,332000000.0
2008-11-04 12:16:00,1.584,1.5841,1.5831,1.5832,143600000.0
2008-11-04 12:17:00,1.5832,1.5832,1.5828,1.58295,136400000.0
2008-11-04 12:18:00,1.58295,1.5837,1.58285,1.5836,152400000.0
2008-11-04 12:19:00,1.58365,1.58365,1.5828,1.58305,148800000.0
2008-11-04 12:20:00,1.58305,1.58355,1.58295,1.58345,98000000.0
2008-11-04 12:21:00,1.58345,1.5845,1.5834,1.58425,200400000.0
2008-11-04 12:22:00,1.58425,1.58445,1.58405,1.5844,111800000.0
2008-11-04 12:23:00,1.5844,1.58455,1.58415,1.58425,86400000.0
2008-11-04 12:24:00,1.58425,1.5845,1.58415,1.58425,200400000.0
2008-11-04 12:25:00,1.58435,1.58555,1.5842,1.58545,281600000.0
2008-11-04 12:26:00,1.5854,1.58625,1.58515,1.5855,198400000.0
2008-11-04 12:27:00,1.5855,1.5866,1.585,1.58655,294200000.0
2008-11-04 12:28:00,1.5866,1.5883,1.5865,1.5877,308300000.0
2008-11-04 12:29:00,1.58765,1.5886,1.5873,1.58845,238000000.0
2008-11-04 12:30:00,1.58855,1.5888,1.58755,1.58755,202800001.0
2008-11-04 12:31:00,1.5876,1.58845,1.5873,1.5884,281600000.0
2008-11-04 12:32:00,1.5884,1.5886,1.5884,1.5884,474300000.0
2008-11-04 12:33:00,1.5884,1.58885,1.58795,1.5887,162400000.0
2008-11-04 12:34:00,1.5888,1.5894,1.5888,1.589,160000000.0
2008-11-04 12:35:00,1.589,1.59015,1.5889,1.58975,260200000.0
2008-11-04 12:36:00,1.58975,1.59005,1.58955,1.58955,418300000.0
2008-11-04 12:37:00,1.58965,1.5898,1.5889,1.5894,142400000.0
2008-11-04 12:38:00,1.58935,1.5895,1.589,1.5895,112000000.0
2008-11-04 12:39:00,1.5895,1.58965,1.5889,1.5893,168000000.0
2008-11-04 12:40:00,1.5893,1.5893,1.5885,1.5889,217400000.0
2008-11-04 12:41:00,1.58875,1.58895,1.5881,1.5885,203600000.0
2008-11-04 12:42:00,1.58845,1.5891,1.58815,1.5886,239400000.0
2008-11-04 12:43:00,1.5886,1.5887,1.5881,1.5881,220200001.0
2008-11-04 12:44:00,1.58805,1.58825,1.58735,1.5874,173800000.0
2008-11-04 12:45:00,1.5874,1.5876,1.5873,1.5875,147400000.0
2008-11-04 12:46:00,1.5875,1.588,1.5874,1.5877,159400000.0
2008-11-04 12:47:00,1.5877,1.5877,1.5872,1.5874,98800000.0
2008-11-04 12:48:00,1.5874,1.58755,1.58715,1.58735,118200000.0
2008-11-04 12:49:00,1.58735,1.5878,1.58735,1.5878,44200000.0
2008-11-04 12:50:00,1.5879,1.5886,1.5879,1.58815,159800000.0
2008-11-04 12:51:00,1.58815,1.5884,1.58805,1.5881,86200000.0
2008-11-04 12:52:00,1.58815,1.5882,1.58705,1.58705,155600000.0
2008-11-04 12:53:00,1.58705,1.5876,1.58705,1.58705,111200000.0
2008-11-04 12:54:00,1.58705,1.5878,1.587,1.5878,248500000.0
2008-11-04 12:55:00,1.5877,1.5878,1.5877,1.5878,112800000.0
2008-11-04 12:56:00,1.5878,1.5882,1.58765,1.58805,210900000.0
2008-11-04 12:57:00,1.588,1.5881,1.5875,1.5875,527200000.0
2008-11-04 12:58:00,1.5874,1.58745,1.58615,1.58635,197700000.0
2008-11-04 12:59:00,1.5864,1.58645,1.58615,1.5862,202600000.0
2008-11-04 13:00:00,1.58615,1.5862,1.5855,1.5855,69000000.0
2008-11-04 13:01:00,1.58565,1.586,1.58525,1.586,217600000.0
2008-11-04 13:02:00,1.5859,1.586,1.5857,1.58585,160200000.0
2008-11-04 13:03:00,1.58585,1.58585,1.58555,1.5857,170400000.0
2008-11-04 13:04:00,1.5857,1.5862,1.5857,1.5861,409399999.0
2008-11-04 13:05:00,1.5861,1.5863,1.58585,1.5859,480200000.0
2008-11-04 13:06:00,1.58585,1.58585,1.5851,1.5854,123400000.0
2008-11-04 13:07:00,1.5855,1.5856,1.58505,1.58515,104400000.0
2008-11-04 13:08:00,1.5852,1.5852,1.5841,1.5843,158400000.0
2008-11-04 13:09:00,1.5843,1.58435,1.584,1.5842,82000000.0
2008-11-04 13:10:00,1.5842,1.5844,1.5841,1.5842,107400000.0
2008-11-04 13:11:00,1.58415,1.58445,1.584,1.584,193800000.0
2008-11-04 13:12:00,1.5841,1.5842,1.584,1.5841,90000000.0
2008-11-04 13:13:00,1.5841,1.5841,1.58305,1.5832,154700000.0
2008-11-04 13:14:00,1.5831,1.5834,1.582,1.5822,189200000.0
2008-11-04 13:15:00,1.5824,1.5824,1.5815,1.58155,191200000.0
2008-11-04 13:16:00,1.58155,1.582,1.5812,1.5813,183600000.0
2008-11-04 13:17:00,1.58135,1.5821,1.5813,1.58205,154800000.0
2008-11-04 13:18:00,1.582,1.58205,1.5811,1.5816,145400000.0
2008-11-04 13:19:00,1.5817,1.5818,1.5811,1.5811,147400000.0
2008-11-04 13:20:00,1.58115,1.5816,1.58115,1.5814,88000000.0
2008-11-04 13:21:00,1.5814,1.58185,1.58135,1.58185,114800000.0
2008-11-04 13:22:00,1.58195,1.583,1.58195,1.5826,220600000.0
2008-11-04 13:23:00,1.5826,1.5827,1.5824,1.5826,230800000.0
2008-11-04 13:24:00,1.5827,1.5828,1.58265,1.5828,83000000.0
2008-11-04 13:25:00,1.5828,1.5828,1.5827,1.58275,228000000.0
2008-11-04 13:26:00,1.5827,1.58325,1.58265,1.58325,115600000.0
2008-11-04 13:27:00,1.58325,1.5835,1.5832,1.5832,188700000.0
2008-11-04 13:28:00,1.58315,1.58325,1.58305,1.58325,34400000.0
2008-11-04 13:29:00,1.5833,1.5839,1.5833,1.5839,133200000.0
2008-11-04 13:30:00,1.5839,1.5846,1.5839,1.5843,133200000.0
2008-11-04 13:31:00,1.5843,1.5843,1.58375,1.58415,191400000.0
2008-11-04 13:32:00,1.58415,1.5842,1.58375,1.58375,128800000.0
2008-11-04 13:33:00,1.58385,1.58395,1.5835,1.5836,183600000.0
2008-11-04 13:34:00,1.58365,1.58375,1.5836,1.5836,29000000.0
2008-11-04 13:35:00,1.5836,1.58465,1.5836,1.58455,165600000.0
2008-11-04 13:36:00,1.58455,1.58495,1.5845,1.58495,78200000.0
2008-11-04 13:37:00,1.585,1.5855,1.585,1.5853,121200000.0
2008-11-04 13:38:00,1.5853,1.5862,1.5853,1.58605,179600000.0
2008-11-04 13:39:00,1.58605,1.58705,1.58605,1.58655,207900000.0
2008-11-04 13:40:00,1.58655,1.58675,1.5864,1.58675,54000000.0
2008-11-04 13:41:00,1.58675,1.58675,1.58635,1.58635,68200000.0
2008-11-04 13:42:00,1.58635,1.58655,1.5861,1.5861,104200000.0
2008-11-04 13:43:00,1.58615,1.5862,1.5859,1.5862,270800000.0
2008-11-04 13:44:00,1.58635,1.58645,1.58635,1.58635,481300000.0
2008-11-04 13:45:00,1.58635,1.587,1.58635,1.587,99400000.0
2008-11-04 13:46:00,1.587,1.5882,1.58675,1.5882,223000000.0
2008-11-04 13:47:00,1.5882,1.5893,1.58815,1.5891,239400000.0
2008-11-04 13:48:00,1.58905,1.59015,1.58905,1.58945,186200000.0
2008-11-04 13:49:00,1.5894,1.58965,1.58915,1.58925,102800000.0
2008-11-04 13:50:00,1.58925,1.58965,1.5889,1.5895,165400000.0
2008-11-04 13:51:00,1.58955,1.58955,1.58895,1.58935,106200000.0
2008-11-04 13:52:00,1.5893,1.58995,1.5891,1.5895,147400000.0
2008-11-04 13:53:00,1.5897,1.59005,1.58945,1.58945,123800000.0
2008-11-04 13:54:00,1.58945,1.5897,1.5893,1.5893,156800000.0
2008-11-04 13:55:00,1.5893,1.5894,1.5888,1.5888,119600000.0
2008-11-04 13:56:00,1.5888,1.5888,1.5881,1.58825,104900000.0
2008-11-04 13:57:00,1.58825,1.58875,1.58805,1.58805,129700000.0
2008-11-04 13:58:00,1.5882,1.58875,1.5863,1.58685,256220000.0
2008-11-04 13:59:00,1.5869,1.5872,1.5869,1.5872,82600000.0
2008-11-04 14:00:00,1.5872,1.58735,1.58685,1.58685,321900000.0
2008-11-04 14:01:00,1.58685,1.58685,1.58515,1.58565,216300000.0
2008-11-04 14:02:00,1.5857,1.58625,1.58555,1.5859,115600000.0
2008-11-04 14:03:00,1.58585,1.58585,1.58455,1.5852,139800000.0
2008-11-04 14:04:00,1.58525,1.58555,1.58505,1.58535,153500000.0
2008-11-04 14:05:00,1.5853,1.5855,1.5845,1.58455,120000000.0
2008-11-04 14:06:00,1.5846,1.5852,1.584,1.58495,230800000.0
2008-11-04 14:07:00,1.585,1.585,1.5829,1.58315,181000000.0
2008-11-04 14:08:00,1.5832,1.5849,1.5831,1.58485,257800000.0
2008-11-04 14:09:00,1.58485,1.58505,1.5848,1.585,65200000.0
2008-11-04 14:10:00,1.585,1.585,1.5845,1.58495,101600000.0
2008-11-04 14:11:00,1.58495,1.5859,1.58495,1.5854,229600000.0
2008-11-04 14:12:00,1.58535,1.5855,1.5848,1.58505,326600000.0
2008-11-04 14:13:00,1.58505,1.58545,1.58475,1.5854,291000000.0
2008-11-04 14:14:00,1.5854,1.5856,1.585,1.5851,417700000.0
2008-11-04 14:15:00,1.58515,1.58555,1.58505,1.58555,99800000.0
2008-11-04 14:16:00,1.5855,1.58595,1.58505,1.58505,154400000.0
2008-11-04 14:17:00,1.58505,1.58685,1.58505,1.5867,165800000.0
2008-11-04 14:18:00,1.5867,1.5869,1.586,1.58665,199000000.0
2008-11-04 14:19:00,1.58675,1.587,1.58635,1.58635,106200000.0
2008-11-04 14:20:00,1.58635,1.5868,1.5859,1.5868,171300000.0
2008-11-04 14:21:00,1.5868,1.58735,1.5868,1.58705,155200000.0
2008-11-04 14:22:00,1.58715,1.5873,1.5868,1.5869,152000000.0
2008-11-04 14:23:00,1.58695,1.58715,1.58685,1.58695,97000000.0
2008-11-04 14:24:00,1.58685,1.58685,1.5862,1.58655,98600000.0
2008-11-04 14:25:00,1.58655,1.58775,1.58655,1.5875,137600000.0
2008-11-04 14:26:00,1.5875,1.58785,1.5873,1.5877,106400000.0
2008-11-04 14:27:00,1.5878,1.5889,1.5876,1.58865,322000000.0
2008-11-04 14:28:00,1.58875,1.589,1.5885,1.5885,220100000.0
2008-11-04 14:29:00,1.5885,1.5885,1.5872,1.5872,226400000.0
2008-11-04 14:30:00,1.5872,1.5882,1.5872,1.58795,171000000.0
2008-11-04 14:31:00,1.58795,1.5897,1.58795,1.58955,185200000.0
2008-11-04 14:32:00,1.5895,1.5895,1.5886,1.589,140600000.0
2008-11-04 14:33:00,1.58905,1.58915,1.5884,1.589,87800000.0
2008-11-04 14:34:00,1.589,1.59005,1.58895,1.5898,139200000.0
2008-11-04 14:35:00,1.58965,1.5899,1.5889,1.5896,215200000.0
2008-11-04 14:36:00,1.5896,1.5899,1.58895,1.5896,278900000.0
2008-11-04 14:37:00,1.5896,1.5896,1.5886,1.58905,159200000.0
2008-11-04 14:38:00,1.58915,1.5894,1.5889,1.5892,193800000.0
2008-11-04 14:39:00,1.58925,1.5897,1.5892,1.58955,155200000.0
2008-11-04 14:40:00,1.5896,1.59125,1.5894,1.59,240300000.0
2008-11-04 14:41:00,1.59005,1.5913,1.5898,1.59115,300500000.0
2008-11-04 14:42:00,1.5913,1.5924,1.59125,1.5923,265400000.0
2008-11-04 14:43:00,1.5924,1.5952,1.5923,1.5952,232800000.0
2008-11-04 14:44:00,1.59525,1.5962,1.5939,1.5939,293200000.0
2008-11-04 14:45:00,1.5942,1.59465,1.5935,1.5939,247600000.0
2008-11-04 14:46:00,1.59385,1.59415,1.5936,1.5936,257500000.0
2008-11-04 14:47:00,1.5936,1.5943,1.5934,1.5935,289000000.0
2008-11-04 14:48:00,1.5935,1.5946,1.59335,1.5944,207000000.0
2008-11-04 14:49:00,1.59445,1.59455,1.59375,1.59385,180200000.0
2008-11-04 14:50:00,1.59385,1.59385,1.5928,1.5933,155400000.0
2008-11-04 14:51:00,1.59325,1.5941,1.5927,1.59275,194600000.0
2008-11-04 14:52:00,1.59275,1.59355,1.59275,1.593,121200000.0
2008-11-04 14:53:00,1.5931,1.59325,1.59265,1.5929,167000000.0
2008-11-04 14:54:00,1.59295,1.59305,1.592,1.5921,282800000.0
2008-11-04 14:55:00,1.592,1.592,1.5911,1.59155,175400000.0
2008-11-04 14:56:00,1.5916,1.59235,1.5906,1.59195,247400000.0
2008-11-04 14:57:00,1.5919,1.59195,1.59135,1.5914,156900000.0
2008-11-04 14:58:00,1.5914,1.5914,1.59105,1.59135,169600000.0
2008-11-04 14:59:00,1.5914,1.59215,1.5913,1.5921,148800000.0
2008-11-04 15:00:00,1.5921,1.59295,1.5921,1.59245,110600000.0
2008-11-04 15:01:00,1.5924,1.59245,1.5916,1.5916,192200000.0
2008-11-04 15:02:00,1.5916,1.592,1.5915,1.592,240000000.0
2008-11-04 15:03:00,1.5919,1.5919,1.58975,1.58975,230200000.0
2008-11-04 15:04:00,1.5898,1.5901,1.5893,1.58975,218800000.0
2008-11-04 15:05:00,1.5898,1.5898,1.58905,1.58935,108600000.0
2008-11-04 15:06:00,1.5893,1.58945,1.589,1.58935,139000000.0
2008-11-04 15:07:00,1.58935,1.58935,1.58805,1.5885,228400000.0
2008-11-04 15:08:00,1.58855,1.58855,1.58785,1.5881,202600000.0
2008-11-04 15:09:00,1.5881,1.5881,1.5872,1.5873,137600000.0
2008-11-04 15:10:00,1.5873,1.5874,1.58695,1.58735,132000000.0
2008-11-04 15:11:00,1.58735,1.5874,1.587,1.587,116700000.0
2008-11-04 15:12:00,1.587,1.58785,1.587,1.5876,127900000.0
2008-11-04 15:13:00,1.5876,1.58765,1.58605,1.58615,128600000.0
2008-11-04 15:14:00,1.58615,1.58725,1.58615,1.5872,154600000.0
2008-11-04 15:15:00,1.5873,1.5878,1.587,1.58715,125500000.0
2008-11-04 15:16:00,1.5872,1.5875,1.58715,1.5874,98200000.0
2008-11-04 15:17:00,1.5873,1.58745,1.58715,1.58725,63000000.0
2008-11-04 15:18:00,1.58725,1.5874,1.58695,1.58715,249900000.0
2008-11-04 15:19:00,1.58705,1.5876,1.58675,1.58735,249800000.0
2008-11-04 15:20:00,1.5874,1.588,1.58695,1.5878,293900000.0
2008-11-04 15:21:00,1.58785,1.58815,1.5876,1.5877,111000000.0
2008-11-04 15:22:00,1.58775,1.58865,1.5877,1.58865,119400000.0
2008-11-04 15:23:00,1.58865,1.58885,1.58845,1.58885,104200000.0
2008-11-04 15:24:00,1.5885,1.58885,1.5885,1.5886,65200000.0
2008-11-04 15:25:00,1.5886,1.58985,1.5886,1.58985,188900000.0
2008-11-04 15:26:00,1.58975,1.5909,1.5897,1.58995,164200000.0
2008-11-04 15:27:00,1.58995,1.59,1.5892,1.5897,218400000.0
2008-11-04 15:28:00,1.58975,1.59055,1.58965,1.5898,362400001.0
2008-11-04 15:29:00,1.5898,1.59005,1.58965,1.59005,208100000.0
2008-11-04 15:30:00,1.59,1.5918,1.5896,1.59155,172600000.0
2008-11-04 15:31:00,1.5916,1.5924,1.5915,1.5923,254400000.0
2008-11-04 15:32:00,1.59225,1.59305,1.5921,1.59305,118400000.0
2008-11-04 15:33:00,1.5931,1.5936,1.59265,1.5936,203800000.0
2008-11-04 15:34:00,1.5936,1.59425,1.5926,1.5927,273700000.0
2008-11-04 15:35:00,1.5927,1.59315,1.59255,1.59255,156600000.0
2008-11-04 15:36:00,1.5925,1.5925,1.5919,1.59205,175200000.0
2008-11-04 15:37:00,1.59205,1.59235,1.5912,1.59145,205600000.0
2008-11-04 15:38:00,1.5916,1.59195,1.5915,1.59195,97200000.0
2008-11-04 15:39:00,1.59195,1.59205,1.5916,1.5916,89200000.0
2008-11-04 15:40:00,1.5916,1.59165,1.5904,1.59075,168700000.0
2008-11-04 15:41:00,1.5908,1.59105,1.5908,1.59095,70200000.0
2008-11-04 15:42:00,1.59095,1.5918,1.59095,1.59175,135600000.0
2008-11-04 15:43:00,1.5918,1.59195,1.5917,1.5918,83000000.0
2008-11-04 15:44:00,1.59185,1.59225,1.59185,1.5921,181200000.0
2008-11-04 15:45:00,1.5921,1.5923,1.5921,1.59215,126600000.0
2008-11-04 15:46:00,1.59215,1.59215,1.59215,1.59215,64800000.0
2008-11-04 15:47:00,1.5919,1.592,1.591,1.591,186400000.0
2008-11-04 15:48:00,1.59115,1.5918,1.5909,1.59125,210600000.0
2008-11-04 15:49:00,1.5913,1.59155,1.5912,1.5915,40800000.0
2008-11-04 15:50:00,1.59145,1.59195,1.59145,1.59195,170600000.0
2008-11-04 15:51:00,1.5919,1.5919,1.5912,1.5913,195600000.0
2008-11-04 15:52:00,1.5912,1.59155,1.5912,1.59145,96800000.0
2008-11-04 15:53:00,1.59145,1.592,1.59145,1.59185,299800000.0
2008-11-04 15:54:00,1.592,1.592,1.5914,1.59165,93600000.0
2008-11-04 15:55:00,1.5916,1.5917,1.59135,1.5915,126600000.0
2008-11-04 15:56:00,1.5915,1.5915,1.5909,1.5914,187800000.0
2008-11-04 15:57:00,1.59145,1.5922,1.59135,1.5921,143200000.0
2008-11-04 15:58:00,1.59215,1.5922,1.5917,1.5919,155400000.0
2008-11-04 15:59:00,1.59195,1.5922,1.5915,1.59205,114600000.0
2008-11-04 16:00:00,1.5921,1.59425,1.5921,1.59425,223200000.0
2008-11-04 16:01:00,1.59425,1.5958,1.59395,1.59555,281600000.0
2008-11-04 16:02:00,1.5955,1.5968,1.5955,1.5963,362600000.0
2008-11-04 16:03:00,1.59615,1.5962,1.5942,1.5951,341100000.0
2008-11-04 16:04:00,1.595,1.5951,1.5936,1.5937,142200000.0
2008-11-04 16:05:00,1.5937,1.5944,1.5936,1.59405,204000000.0
2008-11-04 16:06:00,1.59405,1.5941,1.5936,1.5937,106800000.0
2008-11-04 16:07:00,1.59365,1.59365,1.593,1.5931,326500000.0
2008-11-04 16:08:00,1.5931,1.594,1.5931,1.5939,173100000.0
2008-11-04 16:09:00,1.5939,1.594,1.5924,1.5926,229200000.0
2008-11-04 16:10:00,1.59265,1.59285,1.5926,1.59275,124800000.0
2008-11-04 16:11:00,1.59275,1.59275,1.5926,1.5927,32400000.0
2008-11-04 16:12:00,1.59275,1.59275,1.5926,1.59265,52200000.0
2008-11-04 16:13:00,1.59255,1.5926,1.5925,1.5925,43600000.0
2008-11-04 16:14:00,1.59215,1.5922,1.5918,1.5919,184100000.0
2008-11-04 16:15:00,1.5919,1.5919,1.5916,1.59165,151800000.0
2008-11-04 16:16:00,1.5916,1.5925,1.5916,1.5924,189600000.0
2008-11-04 16:17:00,1.5924,1.5926,1.59205,1.5924,244200000.0
2008-11-04 16:18:00,1.5924,1.5926,1.59225,1.59255,129600000.0
2008-11-04 16:19:00,1.5926,1.593,1.5925,1.593,177200000.0
2008-11-04 16:20:00,1.593,1.593,1.5922,1.59245,192400000.0
2008-11-04 16:21:00,1.59245,1.59285,1.59245,1.59285,191400000.0
2008-11-04 16:22:00,1.5927,1.5928,1.5924,1.5926,110600000.0
2008-11-04 16:23:00,1.59255,1.59335,1.59245,1.593,113200000.0
2008-11-04 16:24:00,1.59295,1.59325,1.5915,1.5916,190100000.0
2008-11-04 16:25:00,1.5917,1.59435,1.5916,1.59345,250000000.0
2008-11-04 16:26:00,1.5934,1.5934,1.5926,1.59265,97600000.0
2008-11-04 16:27:00,1.59265,1.5928,1.5925,1.5926,79800000.0
2008-11-04 16:28:00,1.5926,1.59275,1.5925,1.59255,102600000.0
2008-11-04 16:29:00,1.59255,1.59345,1.59255,1.59265,206000000.0
2008-11-04 16:30:00,1.59265,1.59325,1.5923,1.59275,227700000.0
2008-11-04 16:31:00,1.59275,1.5937,1.5926,1.59325,278700000.0
2008-11-04 16:32:00,1.59325,1.59325,1.5923,1.5928,229750000.0
2008-11-04 16:33:00,1.5928,1.59365,1.59275,1.59365,336600000.0
2008-11-04 16:34:00,1.59365,1.59465,1.593,1.5941,237400000.0
2008-11-04 16:35:00,1.5941,1.5941,1.5926,1.594,229000000.0
2008-11-04 16:36:00,1.594,1.59405,1.59365,1.59405,119400000.0
2008-11-04 16:37:00,1.59395,1.59485,1.5938,1.59465,133100000.0
2008-11-04 16:38:00,1.59455,1.5948,1.59405,1.5941,170200000.0
2008-11-04 16:39:00,1.5944,1.596,1.5939,1.596,160600000.0
2008-11-04 16:40:00,1.596,1.59615,1.59505,1.59515,223100000.0
2008-11-04 16:41:00,1.5951,1.5957,1.5951,1.5956,127200000.0
2008-11-04 16:42:00,1.59555,1.59665,1.59545,1.59615,272800000.0
2008-11-04 16:43:00,1.59625,1.598,1.59625,1.5977,246800000.0
2008-11-04 16:44:00,1.5977,1.5981,1.5973,1.5981,155000000.0
2008-11-04 16:45:00,1.598,1.59855,1.5975,1.5981,240149999.0
2008-11-04 16:46:00,1.59825,1.5984,1.5973,1.5974,241700000.0
2008-11-04 16:47:00,1.5974,1.598,1.5974,1.5976,204600000.0
2008-11-04 16:48:00,1.5976,1.5977,1.59665,1.5967,199800000.0
2008-11-04 16:49:00,1.5967,1.5969,1.5963,1.5968,150400000.0
2008-11-04 16:50:00,1.5968,1.59815,1.5967,1.59815,172200000.0
2008-11-04 16:51:00,1.59815,1.59865,1.5971,1.5971,162700000.0
2008-11-04 16:52:00,1.5969,1.5975,1.59675,1.59745,122800000.0
2008-11-04 16:53:00,1.5974,1.59755,1.59685,1.59685,83400000.0
2008-11-04 16:54:00,1.597,1.597,1.5965,1.5967,91750000.0
2008-11-04 16:55:00,1.59665,1.59675,1.59595,1.5965,167550000.0
2008-11-04 16:56:00,1.59645,1.59685,1.59635,1.5967,180800000.0
2008-11-04 16:57:00,1.59665,1.5967,1.59565,1.59605,191400000.0
2008-11-04 16:58:00,1.59605,1.59605,1.5952,1.5952,126400000.0
2008-11-04 16:59:00,1.59515,1.59515,1.5945,1.5945,176800000.0
2008-11-04 17:00:00,1.5945,1.5955,1.5945,1.59475,317200000.0
2008-11-04 17:01:00,1.59475,1.59485,1.59275,1.59285,195500000.0
2008-11-04 17:02:00,1.5928,1.59355,1.59255,1.59345,162700000.0
2008-11-04 17:03:00,1.59355,1.59365,1.59145,1.59155,133700000.0
2008-11-04 17:04:00,1.59155,1.5923,1.59155,1.5919,186400000.0
2008-11-04 17:05:00,1.59195,1.59395,1.5916,1.5939,192400000.0
2008-11-04 17:06:00,1.5939,1.594,1.59355,1.5936,91600000.0
2008-11-04 17:07:00,1.5936,1.59365,1.59255,1.5931,121300000.0
2008-11-04 17:08:00,1.5931,1.5933,1.59285,1.5932,131200000.0
2008-11-04 17:09:00,1.5934,1.59385,1.59295,1.59375,165500000.0
2008-11-04 17:10:00,1.59375,1.5952,1.5937,1.59505,173800000.0
2008-11-04 17:11:00,1.59505,1.59525,1.59435,1.5947,163100000.0
2008-11-04 17:12:00,1.5948,1.59585,1.59465,1.59575,139000000.0
2008-11-04 17:13:00,1.59575,1.5961,1.5952,1.5956,157500000.0
2008-11-04 17:14:00,1.5956,1.5971,1.5956,1.59665,440500000.0
2008-11-04 17:15:00,1.59665,1.5969,1.5953,1.59585,200000000.0
2008-11-04 17:16:00,1.5958,1.596,1.59535,1.59535,216600000.0
2008-11-04 17:17:00,1.5953,1.5953,1.5946,1.5947,122600000.0
2008-11-04 17:18:00,1.5948,1.5955,1.5948,1.5955,103600000.0
2008-11-04 17:19:00,1.5955,1.59735,1.59545,1.59705,244000000.0
2008-11-04 17:20:00,1.59705,1.5971,1.5957,1.5959,222800000.0
2008-11-04 17:21:00,1.59605,1.5965,1.5955,1.5955,208000000.0
2008-11-04 17:22:00,1.5955,1.59665,1.5955,1.59645,147200000.0
2008-11-04 17:23:00,1.59645,1.597,1.59495,1.5962,207200000.0
2008-11-04 17:24:00,1.5961,1.5961,1.59465,1.5951,231300000.0
2008-11-04 17:25:00,1.5951,1.59555,1.59465,1.5948,196800000.0
2008-11-04 17:26:00,1.59485,1.59515,1.5945,1.5951,164600000.0
2008-11-04 17:27:00,1.5951,1.5957,1.5951,1.5955,144000000.0
2008-11-04 17:28:00,1.5955,1.596,1.5953,1.596,169000000.0
2008-11-04 17:29:00,1.59585,1.5965,1.5957,1.5959,177500000.0
2008-11-04 17:30:00,1.5959,1.59625,1.5958,1.59585,157200000.0
2008-11-04 17:31:00,1.5959,1.596,1.59575,1.59585,127100000.0
2008-11-04 17:32:00,1.59595,1.5985,1.59575,1.59845,177000000.0
2008-11-04 17:33:00,1.59845,1.5992,1.5982,1.59885,242200000.0
2008-11-04 17:34:00,1.5988,1.59965,1.59875,1.59905,250700000.0
2008-11-04 17:35:00,1.599,1.60175,1.599,1.60165,253500000.0
2008-11-04 17:36:00,1.6017,1.6039,1.60155,1.60165,291100000.0
2008-11-04 17:37:00,1.6016,1.60575,1.6016,1.60535,246600000.0
2008-11-04 17:38:00,1.60535,1.60545,1.60435,1.60495,176300000.0
2008-11-04 17:39:00,1.60485,1.60555,1.6047,1.60555,148800000.0
2008-11-04 17:40:00,1.60545,1.60555,1.60395,1.604,146000000.0
2008-11-04 17:41:00,1.604,1.6041,1.6031,1.60375,136000000.0
2008-11-04 17:42:00,1.60375,1.60385,1.6032,1.6032,123200000.0
2008-11-04 17:43:00,1.60315,1.6041,1.60315,1.6038,134500000.0
2008-11-04 17:44:00,1.6038,1.6058,1.60375,1.60545,115500000.0
2008-11-04 17:45:00,1.60535,1.60535,1.60455,1.60525,117200000.0
2008-11-04 17:46:00,1.6053,1.60725,1.60525,1.60645,137700000.0
2008-11-04 17:47:00,1.60655,1.6066,1.6057,1.606,159000000.0
2008-11-04 17:48:00,1.60605,1.60855,1.60605,1.60855,142800000.0
2008-11-04 17:49:00,1.60855,1.61055,1.60825,1.61055,204000000.0
2008-11-04 17:50:00,1.6105,1.6107,1.6079,1.60845,346100000.0
2008-11-04 17:51:00,1.60845,1.6088,1.608,1.6081,229900000.0
2008-11-04 17:52:00,1.6079,1.6086,1.6075,1.6076,283600000.0
2008-11-04 17:53:00,1.6076,1.6085,1.6072,1.60825,213800000.0
2008-11-04 17:54:00,1.6083,1.6087,1.6076,1.60775,187000000.0
2008-11-04 17:55:00,1.6078,1.60925,1.6075,1.6078,298300000.0
2008-11-04 17:56:00,1.6078,1.60835,1.6064,1.60725,173600000.0
2008-11-04 17:57:00,1.60665,1.60815,1.60665,1.6077,195400000.0
2008-11-04 17:58:00,1.60775,1.6081,1.607,1.6078,200500000.0
2008-11-04 17:59:00,1.6078,1.60795,1.6069,1.6074,207800000.0
2008-11-04 18:00:00,1.6074,1.6075,1.6063,1.6072,171000000.0
2008-11-04 18:01:00,1.60715,1.60735,1.60635,1.60735,194400000.0
2008-11-04 18:02:00,1.6075,1.6079,1.6068,1.607,188400000.0
2008-11-04 18:03:00,1.607,1.60725,1.6064,1.6066,164900000.0
2008-11-04 18:04:00,1.6066,1.60745,1.6066,1.60735,103000000.0
2008-11-04 18:05:00,1.60735,1.6079,1.60695,1.60695,170400000.0
2008-11-04 18:06:00,1.6071,1.6081,1.607,1.6075,202200000.0
2008-11-04 18:07:00,1.6075,1.60785,1.60715,1.6072,152400000.0
2008-11-04 18:08:00,1.60715,1.60825,1.6069,1.60775,237000000.0
2008-11-04 18:09:00,1.60785,1.60865,1.60785,1.6086,245600000.0
2008-11-04 18:10:00,1.6085,1.6087,1.6082,1.60865,197600000.0
2008-11-04 18:11:00,1.60865,1.6087,1.60735,1.60755,176100000.0
2008-11-04 18:12:00,1.60755,1.60775,1.60705,1.6073,117500000.0
2008-11-04 18:13:00,1.6073,1.60755,1.6073,1.60745,106800000.0
2008-11-04 18:14:00,1.6075,1.60765,1.60725,1.6074,95000000.0
2008-11-04 18:15:00,1.6074,1.60765,1.60735,1.60745,92600000.0
2008-11-04 18:16:00,1.60745,1.6079,1.60745,1.6077,211000000.0
2008-11-04 18:17:00,1.6076,1.60775,1.6074,1.6074,117300000.0
2008-11-04 18:18:00,1.60745,1.60755,1.60725,1.6073,195000000.0
2008-11-04 18:19:00,1.6073,1.6073,1.60665,1.6068,214400000.0
2008-11-04 18:20:00,1.60685,1.60705,1.6049,1.6057,227200000.0
2008-11-04 18:21:00,1.6058,1.60625,1.6056,1.6061,277700000.0
2008-11-04 18:22:00,1.6061,1.60645,1.60605,1.60635,180500000.0
2008-11-04 18:23:00,1.6064,1.6068,1.606,1.60635,132500000.0
2008-11-04 18:24:00,1.60635,1.60755,1.60585,1.6067,139500000.0
2008-11-04 18:25:00,1.6065,1.60685,1.60615,1.6062,183000000.0
2008-11-04 18:26:00,1.60625,1.6063,1.60555,1.60565,100500000.0
2008-11-04 18:27:00,1.6057,1.60645,1.60565,1.6064,78000000.0
2008-11-04 18:28:00,1.60645,1.6065,1.60505,1.6051,144900000.0
2008-11-04 18:29:00,1.60505,1.6051,1.60365,1.6038,280500000.0
2008-11-04 18:30:00,1.60385,1.60455,1.60375,1.6045,128300000.0
2008-11-04 18:31:00,1.60455,1.6057,1.60455,1.605,147600000.0
2008-11-04 18:32:00,1.60495,1.6062,1.60485,1.60585,117000000.0
2008-11-04 18:33:00,1.60585,1.60635,1.6056,1.6059,168800000.0
2008-11-04 18:34:00,1.6059,1.607,1.6059,1.60655,158900000.0
2008-11-04 18:35:00,1.60655,1.6079,1.60655,1.6079,170200000.0
2008-11-04 18:36:00,1.6079,1.6092,1.60785,1.60805,234100000.0
2008-11-04 18:37:00,1.60805,1.60805,1.6052,1.6068,221000001.0
2008-11-04 18:38:00,1.60685,1.6072,1.6065,1.6068,168900000.0
2008-11-04 18:39:00,1.60685,1.60775,1.6066,1.60775,180900000.0
2008-11-04 18:40:00,1.6077,1.6084,1.6076,1.6084,141400000.0
2008-11-04 18:41:00,1.60845,1.6085,1.60605,1.60625,187800000.0
2008-11-04 18:42:00,1.6062,1.6062,1.6055,1.6058,149900000.0
2008-11-04 18:43:00,1.6058,1.6077,1.6055,1.60595,162200000.0
2008-11-04 18:44:00,1.6059,1.60625,1.60565,1.60615,140400000.0
2008-11-04 18:45:00,1.6061,1.6061,1.60395,1.6042,210600000.0
2008-11-04 18:46:00,1.60425,1.60525,1.60415,1.6047,197700000.0
2008-11-04 18:47:00,1.60465,1.6051,1.60465,1.6051,35400000.0
2008-11-04 18:48:00,1.6051,1.6051,1.60465,1.605,139200000.0
2008-11-04 18:49:00,1.605,1.6066,1.605,1.60655,183100000.0
2008-11-04 18:50:00,1.6066,1.6066,1.60535,1.6064,210300000.0
2008-11-04 18:51:00,1.6063,1.6074,1.6062,1.60635,263200000.0
2008-11-04 18:52:00,1.6063,1.6075,1.606,1.60635,181100000.0
2008-11-04 18:53:00,1.60635,1.6074,1.60615,1.60735,81100000.0
2008-11-04 18:54:00,1.60735,1.60735,1.6056,1.60715,213600000.0
2008-11-04 18:55:00,1.60705,1.6076,1.60625,1.60675,246200000.0
2008-11-04 18:56:00,1.6068,1.6075,1.60675,1.6075,157600000.0
2008-11-04 18:57:00,1.6075,1.6085,1.6075,1.60775,170200000.0
2008-11-04 18:58:00,1.6077,1.609,1.6077,1.609,251700000.0
2008-11-04 18:59:00,1.609,1.6096,1.6089,1.60915,178600000.0
2008-11-04 19:00:00,1.60905,1.60915,1.60795,1.60795,236400000.0
2008-11-04 19:01:00,1.60805,1.60855,1.6078,1.60855,217500000.0
2008-11-04 19:02:00,1.6086,1.6092,1.6086,1.609,191800000.0
2008-11-04 19:03:00,1.60905,1.6092,1.6085,1.6085,131900000.0
2008-11-04 19:04:00,1.60855,1.60865,1.60715,1.60715,175700000.0
2008-11-04 19:05:00,1.6072,1.6073,1.6059,1.6064,250000000.0
2008-11-04 19:06:00,1.6064,1.6067,1.605,1.6067,314000000.0
2008-11-04 19:07:00,1.60685,1.60685,1.60535,1.6054,183700000.0
2008-11-04 19:08:00,1.60535,1.60565,1.60495,1.60525,148500000.0
2008-11-04 19:09:00,1.6052,1.60575,1.60495,1.6055,125500000.0
2008-11-04 19:10:00,1.6055,1.6055,1.6048,1.60485,98000000.0
2008-11-04 19:11:00,1.6048,1.60525,1.6048,1.60505,132700000.0
2008-11-04 19:12:00,1.60505,1.6058,1.6048,1.6056,173500000.0
2008-11-04 19:13:00,1.6055,1.6062,1.6054,1.6062,131600000.0
2008-11-04 19:14:00,1.6062,1.6078,1.6062,1.60775,80300000.0
2008-11-04 19:15:00,1.6077,1.60865,1.60765,1.6084,204600000.0
2008-11-04 19:16:00,1.6084,1.6086,1.6082,1.6085,173500000.0
2008-11-04 19:17:00,1.60855,1.6086,1.60725,1.608,206600000.0
2008-11-04 19:18:00,1.608,1.6081,1.60645,1.60695,127700000.0
2008-11-04 19:19:00,1.60695,1.6074,1.60695,1.60725,124200000.0
2008-11-04 19:20:00,1.60725,1.60765,1.607,1.6076,134400000.0
2008-11-04 19:21:00,1.6076,1.60865,1.6076,1.60815,88600000.0
2008-11-04 19:22:00,1.60815,1.6082,1.60775,1.6078,109100000.0
2008-11-04 19:23:00,1.6078,1.60825,1.60775,1.60825,94700000.0
2008-11-04 19:24:00,1.6082,1.6082,1.60775,1.608,78800000.0
2008-11-04 19:25:00,1.608,1.608,1.6076,1.6076,60300000.0
2008-11-04 19:26:00,1.60755,1.60765,1.60715,1.60715,66300000.0
2008-11-04 19:27:00,1.60715,1.6074,1.6071,1.6074,67300000.0
2008-11-04 19:28:00,1.6074,1.6074,1.60715,1.60715,25200000.0
2008-11-04 19:29:00,1.6071,1.6071,1.6069,1.607,48200000.0
2008-11-04 19:30:00,1.60705,1.6071,1.6052,1.60525,104600000.0
2008-11-04 19:31:00,1.6053,1.60565,1.60485,1.6049,144500000.0
2008-11-04 19:32:00,1.6049,1.60495,1.60425,1.6044,114000000.0
2008-11-04 19:33:00,1.6044,1.6044,1.60395,1.6041,102900000.0
2008-11-04 19:34:00,1.6041,1.6041,1.6015,1.6015,179000000.0
2008-11-04 19:35:00,1.60155,1.60365,1.60155,1.6035,210800000.0
2008-11-04 19:36:00,1.6035,1.6036,1.6025,1.6025,91600000.0
2008-11-04 19:37:00,1.6025,1.6025,1.60125,1.602,101600000.0
2008-11-04 19:38:00,1.60195,1.60195,1.6011,1.6014,108800000.0
2008-11-04 19:39:00,1.6014,1.60155,1.60115,1.6012,82400000.0
2008-11-04 19:40:00,1.60125,1.6023,1.60115,1.6023,130600000.0
2008-11-04 19:41:00,1.60215,1.6025,1.60175,1.60175,127200000.0
2008-11-04 19:42:00,1.60175,1.6018,1.60135,1.6014,73200000.0
2008-11-04 19:43:00,1.6014,1.6014,1.6014,1.6014,31200000.0
2008-11-04 19:44:00,1.6014,1.60175,1.60125,1.60175,90900000.0
2008-11-04 19:45:00,1.60175,1.60225,1.60175,1.60215,54000000.0
2008-11-04 19:46:00,1.60215,1.6032,1.60215,1.6032,42600000.0
2008-11-04 19:47:00,1.6031,1.6032,1.60275,1.60315,50400000.0
2008-11-04 19:48:00,1.6031,1.60335,1.6029,1.60335,53600000.0
2008-11-04 19:49:00,1.6036,1.60375,1.60305,1.60305,68200000.0
2008-11-04 19:50:00,1.60305,1.60325,1.602,1.60225,254800000.0
2008-11-04 19:51:00,1.60235,1.60285,1.60235,1.6028,91200000.0
2008-11-04 19:52:00,1.6028,1.6032,1.6027,1.6032,69600000.0
2008-11-04 19:53:00,1.6032,1.6032,1.6023,1.60235,126000000.0
2008-11-04 19:54:00,1.60235,1.60235,1.6018,1.6019,57000000.0
2008-11-04 19:55:00,1.6019,1.602,1.6009,1.6009,190100000.0
2008-11-04 19:56:00,1.6009,1.6009,1.6004,1.60045,69000000.0
2008-11-04 19:57:00,1.6004,1.6004,1.6002,1.6002,100300000.0
2008-11-04 19:58:00,1.6002,1.6002,1.59995,1.59995,86500000.0
2008-11-04 19:59:00,1.59995,1.6,1.59945,1.59945,177400000.0
2008-11-04 20:00:00,1.5995,1.6011,1.5995,1.60105,106100000.0
2008-11-04 20:01:00,1.6011,1.6013,1.601,1.601,35000000.0
2008-11-04 20:02:00,1.601,1.60105,1.6005,1.6009,122500000.0
2008-11-04 20:03:00,1.60105,1.6022,1.6003,1.6022,123000000.0
2008-11-04 20:04:00,1.6022,1.6024,1.60145,1.60215,220800000.0
2008-11-04 20:05:00,1.6021,1.60215,1.6019,1.602,90200000.0
2008-11-04 20:06:00,1.602,1.6025,1.602,1.60235,89200000.0
2008-11-04 20:07:00,1.60235,1.60315,1.60215,1.6025,115600000.0
2008-11-04 20:08:00,1.6026,1.60265,1.6024,1.6024,23500000.0
2008-11-04 20:09:00,1.60235,1.6024,1.60235,1.6024,6000000.0
2008-11-04 20:10:00,1.6024,1.60245,1.6023,1.6023,91200000.0
2008-11-04 20:11:00,1.6023,1.6023,1.6022,1.6022,93900000.0
2008-11-04 20:12:00,1.60205,1.60205,1.60085,1.6011,184800000.0
2008-11-04 20:13:00,1.6011,1.60125,1.60015,1.60065,156900000.0
2008-11-04 20:14:00,1.6006,1.6014,1.60045,1.60135,332899999.0
2008-11-04 20:15:00,1.6013,1.6013,1.6004,1.6004,168300000.0
2008-11-04 20:16:00,1.60035,1.60065,1.5997,1.59975,204100000.0
2008-11-04 20:17:00,1.59985,1.60065,1.5998,1.6006,199400000.0
2008-11-04 20:18:00,1.6006,1.6026,1.6006,1.60225,167200000.0
2008-11-04 20:19:00,1.6023,1.6025,1.60215,1.6024,390799999.0
2008-11-04 20:20:00,1.6025,1.6025,1.60225,1.60235,309499998.0
2008-11-04 20:21:00,1.6024,1.60245,1.6021,1.6021,117400000.0
2008-11-04 20:22:00,1.6021,1.60265,1.6021,1.6023,104700000.0
2008-11-04 20:23:00,1.60235,1.60295,1.60235,1.60265,375200000.0
2008-11-04 20:24:00,1.6027,1.6034,1.60255,1.6027,268400000.0
2008-11-04 20:25:00,1.6027,1.603,1.60235,1.6026,201100000.0
2008-11-04 20:26:00,1.6026,1.6028,1.6024,1.6028,61400000.0
2008-11-04 20:27:00,1.6028,1.603,1.6024,1.6028,131500000.0
2008-11-04 20:28:00,1.6028,1.6029,1.60265,1.6027,52500000.0
2008-11-04 20:29:00,1.6027,1.6044,1.6027,1.6044,244800000.0
2008-11-04 20:30:00,1.60445,1.60475,1.6028,1.6028,145700000.0
2008-11-04 20:31:00,1.6028,1.6029,1.60105,1.60135,136500000.0
2008-11-04 20:32:00,1.6015,1.6019,1.60005,1.6001,166700000.0
2008-11-04 20:33:00,1.6001,1.6007,1.6001,1.60065,98100000.0
2008-11-04 20:34:00,1.6007,1.6024,1.60055,1.60075,111800000.0
2008-11-04 20:35:00,1.60015,1.60015,1.59945,1.5996,55400000.0
2008-11-04 20:36:00,1.5996,1.5999,1.59955,1.5998,30900000.0
2008-11-04 20:37:00,1.5998,1.5998,1.5996,1.5996,39100000.0
2008-11-04 20:38:00,1.5996,1.5996,1.5985,1.5991,151300000.0
2008-11-04 20:39:00,1.59915,1.59925,1.59895,1.59925,85900000.0
2008-11-04 20:40:00,1.5993,1.5996,1.5992,1.59945,56000000.0
2008-11-04 20:41:00,1.5996,1.5999,1.5995,1.5998,52300000.0
2008-11-04 20:42:00,1.59975,1.60065,1.59975,1.6004,105300000.0
2008-11-04 20:43:00,1.6004,1.6009,1.5998,1.6009,116900000.0
2008-11-04 20:44:00,1.6007,1.6008,1.6007,1.6008,43200000.0
2008-11-04 20:45:00,1.60085,1.6009,1.60065,1.6007,60000000.0
2008-11-04 20:46:00,1.6007,1.6009,1.60065,1.6007,53400000.0
2008-11-04 20:47:00,1.60075,1.60085,1.6007,1.6008,38200000.0
2008-11-04 20:48:00,1.60085,1.60125,1.6008,1.6008,106200000.0
2008-11-04 20:49:00,1.6008,1.6008,1.5996,1.59995,93000000.0
2008-11-04 20:50:00,1.59995,1.60045,1.59995,1.60045,36100000.0
2008-11-04 20:51:00,1.60045,1.6011,1.59995,1.6009,120500000.0
2008-11-04 20:52:00,1.60085,1.60125,1.60025,1.6012,83400000.0
2008-11-04 20:53:00,1.6012,1.6017,1.601,1.60155,122400000.0
2008-11-04 20:54:00,1.60155,1.60155,1.60145,1.6015,28400000.0
2008-11-04 20:55:00,1.6014,1.6015,1.60135,1.6015,69400000.0
2008-11-04 20:56:00,1.6015,1.60175,1.6014,1.6015,97000000.0
2008-11-04 20:57:00,1.6015,1.60175,1.60135,1.60165,62600000.0
2008-11-04 20:58:00,1.6017,1.60175,1.60145,1.6015,62900000.0
2008-11-04 20:59:00,1.6015,1.60155,1.6013,1.6015,24700000.0
2008-11-04 21:00:00,1.6015,1.6016,1.6014,1.6015,104600000.0
2008-11-04 21:01:00,1.60145,1.6021,1.60145,1.6021,90900000.0
2008-11-04 21:02:00,1.60215,1.6031,1.60215,1.6031,125800000.0
2008-11-04 21:03:00,1.60305,1.60305,1.6025,1.6025,112300000.0
2008-11-04 21:04:00,1.6025,1.6025,1.6021,1.6021,100800000.0
2008-11-04 21:05:00,1.6021,1.6021,1.6019,1.6019,88200000.0
2008-11-04 21:06:00,1.60195,1.602,1.60135,1.6014,85000000.0
2008-11-04 21:07:00,1.6014,1.6014,1.60065,1.60065,71300000.0
2008-11-04 21:08:00,1.60075,1.60095,1.6006,1.60085,127300000.0
2008-11-04 21:09:00,1.601,1.601,1.59965,1.5999,137200000.0
2008-11-04 21:10:00,1.59945,1.6002,1.59935,1.6002,158900000.0
2008-11-04 21:11:00,1.6003,1.6004,1.6001,1.6002,40800000.0
2008-11-04 21:12:00,1.60015,1.60035,1.6001,1.6001,42000000.0
2008-11-04 21:13:00,1.60015,1.6008,1.60015,1.60065,51600000.0
2008-11-04 21:14:00,1.6007,1.6013,1.6007,1.60125,69800000.0
2008-11-04 21:15:00,1.60125,1.60125,1.59965,1.59965,106200000.0
2008-11-04 21:16:00,1.5996,1.6003,1.5996,1.6002,81700000.0
2008-11-04 21:17:00,1.6002,1.60055,1.60005,1.60015,60700000.0
2008-11-04 21:18:00,1.6002,1.6005,1.60005,1.6004,75300000.0
2008-11-04 21:19:00,1.60035,1.6004,1.60025,1.60025,21600000.0
2008-11-04 21:20:00,1.60005,1.60005,1.59965,1.59995,45100000.0
2008-11-04 21:21:00,1.5999,1.60015,1.59965,1.59965,50600000.0
2008-11-04 21:22:00,1.59965,1.59965,1.5983,1.5984,75900000.0
2008-11-04 21:23:00,1.5984,1.59865,1.5983,1.5983,56100000.0
2008-11-04 21:24:00,1.5983,1.5986,1.5982,1.5982,77800000.0
2008-11-04 21:25:00,1.59815,1.59815,1.5971,1.5971,77700000.0
2008-11-04 21:26:00,1.5971,1.5973,1.59695,1.59725,66600000.0
2008-11-04 21:27:00,1.59725,1.59735,1.59665,1.5968,57300000.0
2008-11-04 21:28:00,1.59675,1.597,1.5966,1.59675,107000000.0
2008-11-04 21:29:00,1.5968,1.5969,1.5967,1.5969,131100000.0
2008-11-04 21:30:00,1.5967,1.5967,1.5965,1.59655,116300000.0
2008-11-04 21:31:00,1.59655,1.59655,1.59625,1.59625,145900000.0
2008-11-04 21:32:00,1.59625,1.59625,1.5954,1.5959,103200000.0
2008-11-04 21:33:00,1.59585,1.5961,1.5956,1.59565,95300000.0
2008-11-04 21:34:00,1.59565,1.5961,1.5956,1.5959,134600000.0
2008-11-04 21:35:00,1.5959,1.5961,1.59565,1.59575,54400000.0
2008-11-04 21:36:00,1.59575,1.5961,1.5956,1.5959,151500000.0
2008-11-04 21:37:00,1.5959,1.5962,1.5958,1.5958,131100000.0
2008-11-04 21:38:00,1.59585,1.5967,1.59585,1.5967,76900000.0
2008-11-04 21:39:00,1.5967,1.5967,1.5966,1.5966,25200000.0
2008-11-04 21:40:00,1.5966,1.598,1.5966,1.598,117300000.0
2008-11-04 21:41:00,1.598,1.598,1.5976,1.5978,82100000.0
2008-11-04 21:42:00,1.59775,1.5978,1.59705,1.5971,109700000.0
2008-11-04 21:43:00,1.59715,1.5975,1.5971,1.59715,60000000.0
2008-11-04 21:44:00,1.59715,1.5972,1.5962,1.5962,100200000.0
2008-11-04 21:45:00,1.5963,1.5963,1.5959,1.5959,73600000.0
2008-11-04 21:46:00,1.59585,1.5959,1.5958,1.5958,37400000.0
2008-11-04 21:47:00,1.59585,1.5961,1.5958,1.5958,46700000.0
2008-11-04 21:48:00,1.59545,1.5955,1.5945,1.59455,137000000.0
2008-11-04 21:49:00,1.5945,1.5946,1.593,1.593,114800000.0
2008-11-04 21:50:00,1.59305,1.5938,1.593,1.59335,225500000.0
2008-11-04 21:51:00,1.5933,1.5939,1.5929,1.59295,190000000.0
2008-11-04 21:52:00,1.59295,1.59315,1.59285,1.59285,116200000.0
2008-11-04 21:53:00,1.5928,1.5933,1.5928,1.5931,111600000.0
2008-11-04 21:54:00,1.5931,1.5931,1.59285,1.59305,43600000.0
2008-11-04 21:55:00,1.59305,1.59305,1.5925,1.5925,63600000.0
2008-11-04 21:56:00,1.5925,1.59255,1.59225,1.59255,78900000.0
2008-11-04 21:57:00,1.59255,1.59275,1.59255,1.59265,62600000.0
2008-11-04 21:58:00,1.5927,1.5936,1.59265,1.59345,105400000.0
2008-11-04 21:59:00,1.59345,1.59345,1.5931,1.5931,96900000.0
2008-11-04 22:00:00,1.59305,1.59325,1.5922,1.59225,124700000.0
2008-11-04 22:01:00,1.59255,1.59285,1.5925,1.5925,81200000.0
2008-11-04 22:02:00,1.5927,1.5927,1.59245,1.59245,38400000.0
2008-11-04 22:03:00,1.5924,1.5924,1.5916,1.5916,78800000.0
2008-11-04 22:04:00,1.5916,1.59185,1.59145,1.59185,34800000.0
2008-11-04 22:05:00,1.592,1.59215,1.5916,1.5919,55000000.0
2008-11-04 22:06:00,1.5919,1.59255,1.5919,1.5921,129400000.0
2008-11-04 22:07:00,1.59205,1.5923,1.5913,1.5916,110200000.0
2008-11-04 22:08:00,1.59175,1.5926,1.59175,1.5926,173700000.0
2008-11-04 22:09:00,1.59265,1.59265,1.59245,1.59255,7200000.0
2008-11-04 22:10:00,1.59255,1.593,1.59245,1.59275,63200000.0
2008-11-04 22:11:00,1.59275,1.5933,1.5925,1.5925,92000000.0
2008-11-04 22:12:00,1.59265,1.593,1.59235,1.59235,75700000.0
2008-11-04 22:13:00,1.5923,1.59275,1.5923,1.5927,45100000.0
2008-11-04 22:14:00,1.5927,1.5944,1.5927,1.5944,109800000.0
2008-11-04 22:15:00,1.5944,1.5944,1.59365,1.59385,124000000.0
2008-11-04 22:16:00,1.59375,1.5939,1.5931,1.5935,72400000.0
2008-11-04 22:17:00,1.5937,1.5942,1.5937,1.5941,48200000.0
2008-11-04 22:18:00,1.5941,1.5942,1.59375,1.5939,94800000.0
2008-11-04 22:19:00,1.5939,1.5939,1.5935,1.5935,67600000.0
2008-11-04 22:20:00,1.5935,1.59365,1.59345,1.5935,26200000.0
2008-11-04 22:21:00,1.5935,1.5935,1.5931,1.5931,44500000.0
2008-11-04 22:22:00,1.5931,1.5937,1.593,1.5937,33600000.0
2008-11-04 22:23:00,1.5937,1.59415,1.5937,1.5941,28900000.0
2008-11-04 22:24:00,1.5943,1.5943,1.5943,1.5943,4800000.0
2008-11-04 22:25:00,1.5943,1.59515,1.5943,1.59515,53500000.0
2008-11-04 22:26:00,1.59525,1.59615,1.59525,1.5959,86700000.0
2008-11-04 22:27:00,1.59595,1.59615,1.5959,1.5961,56100000.0
2008-11-04 22:28:00,1.596,1.59615,1.5959,1.59615,32300000.0
2008-11-04 22:29:00,1.59615,1.5962,1.59585,1.5962,65900000.0
2008-11-04 22:30:00,1.5965,1.5973,1.5965,1.5973,90200000.0
2008-11-04 22:31:00,1.5975,1.5975,1.59585,1.5962,278700000.0
2008-11-04 22:32:00,1.5962,1.59725,1.5961,1.59725,139900000.0
2008-11-04 22:33:00,1.597,1.59735,1.59645,1.59735,95900000.0
2008-11-04 22:34:00,1.59735,1.59735,1.596,1.5962,103800000.0
2008-11-04 22:35:00,1.5963,1.59655,1.5962,1.5962,14400000.0
2008-11-04 22:36:00,1.5962,1.5962,1.59535,1.5957,38500000.0
2008-11-04 22:37:00,1.59575,1.5959,1.59565,1.5959,16800000.0
2008-11-04 22:38:00,1.5958,1.596,1.59545,1.59565,33600000.0
2008-11-04 22:39:00,1.59565,1.59585,1.5951,1.59565,27600000.0
2008-11-04 22:40:00,1.59555,1.59615,1.59545,1.59595,55300000.0
2008-11-04 22:41:00,1.596,1.5962,1.5959,1.5959,33600000.0
2008-11-04 22:42:00,1.596,1.596,1.5959,1.5959,18000000.0
2008-11-04 22:43:00,1.59595,1.59595,1.59555,1.5958,20500000.0
2008-11-04 22:44:00,1.5959,1.596,1.5957,1.5959,25200000.0
2008-11-04 22:45:00,1.59595,1.5963,1.59565,1.5963,19900000.0
2008-11-04 22:46:00,1.5962,1.5963,1.59575,1.59615,43400000.0
2008-11-04 22:47:00,1.596,1.59635,1.5955,1.59575,59000000.0
2008-11-04 22:48:00,1.59575,1.5963,1.5955,1.5962,53400000.0
2008-11-04 22:49:00,1.5962,1.5963,1.59605,1.59615,42000000.0
2008-11-04 22:50:00,1.5963,1.5965,1.5961,1.5964,41800000.0
2008-11-04 22:51:00,1.5963,1.59645,1.59605,1.5961,90900000.0
2008-11-04 22:52:00,1.59595,1.59635,1.59555,1.5957,76600000.0
2008-11-04 22:53:00,1.59575,1.59615,1.5956,1.59565,98100000.0
2008-11-04 22:54:00,1.59575,1.5962,1.5956,1.596,38500000.0
2008-11-04 22:55:00,1.5962,1.5963,1.59495,1.5951,63900000.0
2008-11-04 22:56:00,1.5951,1.59525,1.59455,1.59485,69600000.0
2008-11-04 22:57:00,1.595,1.59545,1.59485,1.59545,92500000.0
2008-11-04 22:58:00,1.59545,1.5958,1.5951,1.5958,45100000.0
2008-11-04 22:59:00,1.59535,1.59625,1.59515,1.59605,110300000.0
2008-11-04 23:00:00,1.59605,1.59615,1.59535,1.59555,60900000.0
2008-11-04 23:01:00,1.59555,1.59625,1.5955,1.59615,44600000.0
2008-11-04 23:02:00,1.59615,1.59645,1.59615,1.59645,14000000.0
2008-11-04 23:03:00,1.59655,1.5966,1.59635,1.59635,24000000.0
2008-11-04 23:04:00,1.59625,1.5968,1.59625,1.5968,44900000.0
2008-11-04 23:05:00,1.5969,1.59765,1.5969,1.59765,30000000.0
2008-11-04 23:06:00,1.59775,1.5982,1.59775,1.5981,28800000.0
2008-11-04 23:07:00,1.5981,1.59855,1.59805,1.59855,62600000.0
2008-11-04 23:08:00,1.5986,1.59935,1.5986,1.5992,87200000.0
2008-11-04 23:09:00,1.5992,1.59995,1.599,1.59955,90200000.0
2008-11-04 23:10:00,1.59945,1.59965,1.59925,1.59965,38400000.0
2008-11-04 23:11:00,1.5995,1.5995,1.5995,1.5995,1200000.0
2008-11-04 23:12:00,1.59935,1.5997,1.59935,1.59955,54300000.0
2008-11-04 23:13:00,1.5996,1.5996,1.59935,1.5996,23400000.0
2008-11-04 23:14:00,1.5996,1.5997,1.59935,1.5995,39800000.0
2008-11-04 23:15:00,1.5995,1.5995,1.5988,1.5989,72400000.0
2008-11-04 23:16:00,1.5989,1.5989,1.59855,1.59855,70200000.0
2008-11-04 23:17:00,1.5986,1.59875,1.5986,1.59875,49200000.0
2008-11-04 23:18:00,1.5988,1.60015,1.5986,1.60005,104300000.0
2008-11-04 23:19:00,1.60005,1.60025,1.5998,1.60025,140000000.0
2008-11-04 23:20:00,1.60025,1.6013,1.60025,1.6013,86400000.0
2008-11-04 23:21:00,1.60115,1.60185,1.60115,1.60185,49200000.0
2008-11-04 23:22:00,1.6019,1.6019,1.6012,1.6018,45900000.0
2008-11-04 23:23:00,1.6018,1.6019,1.6016,1.60185,28600000.0
2008-11-04 23:24:00,1.60185,1.6019,1.6017,1.6017,15600000.0
2008-11-04 23:25:00,1.60165,1.60165,1.6016,1.60165,6000000.0
2008-11-04 23:26:00,1.60175,1.6018,1.601,1.6011,41100000.0
2008-11-04 23:27:00,1.6012,1.6015,1.60095,1.6013,57300000.0
2008-11-04 23:28:00,1.60125,1.60165,1.6008,1.6011,52800000.0
2008-11-04 23:29:00,1.6012,1.6014,1.6002,1.6002,95600000.0
2008-11-04 23:30:00,1.60025,1.60065,1.5997,1.5997,45600000.0
2008-11-04 23:31:00,1.59965,1.59975,1.5991,1.5993,48700000.0
2008-11-04 23:32:00,1.59925,1.59925,1.59745,1.59755,51700000.0
2008-11-04 23:33:00,1.59755,1.59755,1.5972,1.5975,67200000.0
2008-11-04 23:34:00,1.59755,1.5977,1.5975,1.59755,18400000.0
2008-11-04 23:35:00,1.59735,1.5975,1.59705,1.59705,55000000.0
2008-11-04 23:36:00,1.59705,1.59705,1.59645,1.5968,68800000.0
2008-11-04 23:37:00,1.5968,1.5968,1.5947,1.5947,87800000.0
2008-11-04 23:38:00,1.5947,1.5957,1.5947,1.59515,99900000.0
2008-11-04 23:39:00,1.59515,1.5953,1.59495,1.59525,13800000.0
2008-11-04 23:40:00,1.59525,1.5954,1.5946,1.5948,65500000.0
2008-11-04 23:41:00,1.59495,1.59545,1.5949,1.59545,36900000.0
2008-11-04 23:42:00,1.5955,1.59625,1.5954,1.5961,106100000.0
2008-11-04 23:43:00,1.5961,1.5963,1.59605,1.59615,64800000.0
2008-11-04 23:44:00,1.59615,1.59635,1.59615,1.5963,12000000.0
2008-11-04 23:45:00,1.59625,1.59645,1.59575,1.5964,56000000.0
2008-11-04 23:46:00,1.5964,1.5964,1.59565,1.59565,32700000.0
2008-11-04 23:47:00,1.59565,1.59565,1.5955,1.5955,15800000.0
2008-11-04 23:48:00,1.5955,1.59585,1.5953,1.5953,20800000.0
2008-11-04 23:49:00,1.59575,1.5958,1.59565,1.59565,17100000.0
2008-11-04 23:50:00,1.59555,1.59555,1.59535,1.59535,3600000.0
2008-11-04 23:51:00,1.59555,1.59565,1.59495,1.59535,10400000.0
2008-11-04 23:52:00,1.5953,1.5955,1.59415,1.59415,51700000.0
2008-11-04 23:53:00,1.59435,1.59435,1.5941,1.5943,12800000.0
2008-11-04 23:54:00,1.5942,1.5943,1.5942,1.5942,8400000.0
2008-11-04 23:55:00,1.5942,1.5944,1.5941,1.59435,24300000.0
2008-11-04 23:56:00,1.59395,1.59455,1.59395,1.59455,8400000.0
2008-11-04 23:57:00,1.5947,1.5948,1.5947,1.5948,6000000.0
2008-11-04 23:58:00,1.5947,1.595,1.5946,1.5947,38700000.0
2008-11-04 23:59:00,1.59485,1.5954,1.5948,1.5953,42800000.0
2008-11-05 00:00:00,1.5954,1.5959,1.5954,1.5959,31000000.0
2008-11-05 00:01:00,1.59595,1.59595,1.5953,1.5955,21500000.0
2008-11-05 00:02:00,1.59575,1.59575,1.59498,1.59518,62100000.0
2008-11-05 00:03:00,1.5954,1.5954,1.5954,1.5954,1900000.0
2008-11-05 00:04:00,1.5956,1.5959,1.5956,1.5957,10600000.0
2008-11-05 00:05:00,1.59538,1.59578,1.5952,1.59545,23800000.0
2008-11-05 00:06:00,1.59562,1.59562,1.59536,1.59553,16600000.0
2008-11-05 00:07:00,1.59562,1.59562,1.59523,1.59561,15000000.0
2008-11-05 00:08:00,1.5959,1.5959,1.5959,1.5959,8900000.0
2008-11-05 00:09:00,1.59571,1.5959,1.59551,1.5959,28600000.0
2008-11-05 00:10:00,1.59595,1.5962,1.5954,1.59565,36100000.0
2008-11-05 00:11:00,1.5953,1.5956,1.5953,1.5956,9100000.0
2008-11-05 00:12:00,1.59555,1.59575,1.5953,1.5953,12700000.0
2008-11-05 00:13:00,1.59532,1.59588,1.5952,1.5955,90300000.0
2008-11-05 00:14:00,1.59565,1.5957,1.5955,1.5957,15200000.0
2008-11-05 00:15:00,1.5958,1.5958,1.5958,1.5958,3800000.0
2008-11-05 00:16:00,1.5958,1.59615,1.5957,1.59615,32300000.0
2008-11-05 00:17:00,1.59615,1.597,1.59615,1.597,29600000.0
2008-11-05 00:18:00,1.5971,1.5971,1.5967,1.5967,16300000.0
2008-11-05 00:19:00,1.5967,1.5978,1.5967,1.5978,86500000.0
2008-11-05 00:20:00,1.5979,1.59905,1.59745,1.59905,45200000.0
2008-11-05 00:21:00,1.59905,1.5993,1.59905,1.5992,21600000.0
2008-11-05 00:22:00,1.59915,1.59925,1.59855,1.5991,23800000.0
2008-11-05 00:23:00,1.59915,1.59915,1.5988,1.5988,36000000.0
2008-11-05 00:24:00,1.5989,1.5994,1.5989,1.5993,17000000.0
2008-11-05 00:25:00,1.5993,1.5994,1.59915,1.5994,7200000.0
2008-11-05 00:26:00,1.5995,1.5995,1.59895,1.599,11800000.0
2008-11-05 00:27:00,1.599,1.599,1.599,1.599,3000000.0
2008-11-05 00:28:00,1.599,1.599,1.5982,1.5983,15000000.0
2008-11-05 00:29:00,1.5983,1.5983,1.5967,1.59735,26900000.0
2008-11-05 00:30:00,1.5961,1.59765,1.5961,1.5976,21800000.0
2008-11-05 00:31:00,1.5975,1.59755,1.5969,1.597,51600000.0
2008-11-05 00:32:00,1.597,1.597,1.597,1.597,45000000.0
2008-11-05 00:33:00,1.597,1.5971,1.59615,1.5964,76900000.0
2008-11-05 00:34:00,1.5964,1.5966,1.5964,1.5966,337000000.0
2008-11-05 00:35:00,1.5967,1.597,1.5966,1.597,83400000.0
2008-11-05 00:36:00,1.597,1.5971,1.597,1.5971,45000000.0
2008-11-05 00:37:00,1.5971,1.5985,1.5971,1.59785,35100000.0
2008-11-05 00:38:00,1.598,1.598,1.598,1.598,74400000.0
2008-11-05 00:39:00,1.598,1.598,1.5976,1.598,53300000.0
2008-11-05 00:40:00,1.598,1.598,1.598,1.598,62700000.0
2008-11-05 00:41:00,1.598,1.599,1.598,1.599,39400000.0
2008-11-05 00:42:00,1.599,1.599,1.599,1.599,23400000.0
2008-11-05 00:43:00,1.599,1.5991,1.599,1.599,9000000.0
2008-11-05 00:44:00,1.599,1.599,1.599,1.599,7800000.0
2008-11-05 00:45:00,1.59915,1.59915,1.5988,1.59905,29500000.0
2008-11-05 00:46:00,1.5988,1.60165,1.5983,1.59835,60200000.0
2008-11-05 00:47:00,1.5983,1.5983,1.5956,1.5958,198400000.0
2008-11-05 00:48:00,1.59575,1.5966,1.59575,1.5966,22400000.0
2008-11-05 00:49:00,1.5966,1.5966,1.5966,1.5966,1900000.0
2008-11-05 00:50:00,1.5966,1.5966,1.5966,1.5966,5700000.0
2008-11-05 00:51:00,1.5966,1.5966,1.5958,1.5958,29700000.0
2008-11-05 00:52:00,1.59595,1.59595,1.59595,1.59595,3600000.0
2008-11-05 00:53:00,1.5958,1.59595,1.5957,1.59595,21100000.0
2008-11-05 00:54:00,1.59595,1.596,1.59595,1.596,15600000.0
2008-11-05 00:55:00,1.59595,1.5964,1.5959,1.59625,24000000.0
2008-11-05 00:56:00,1.5961,1.5961,1.59595,1.596,33700000.0
2008-11-05 00:57:00,1.59595,1.596,1.59595,1.596,11400000.0
2008-11-05 00:58:00,1.59595,1.596,1.59595,1.596,15600000.0
2008-11-05 00:59:00,1.596,1.59615,1.596,1.59615,54100000.0
2008-11-05 01:00:00,1.59615,1.59615,1.596,1.596,28800000.0
2008-11-05 01:01:00,1.596,1.596,1.5953,1.5954,70200000.0
2008-11-05 01:02:00,1.5954,1.5954,1.5954,1.5954,145200000.0
2008-11-05 01:03:00,1.5954,1.5959,1.59485,1.595,143600000.0
2008-11-05 01:04:00,1.59477,1.59502,1.59436,1.59473,111400000.0
2008-11-05 01:05:00,1.595,1.595,1.595,1.595,97200000.0
2008-11-05 01:06:00,1.5952,1.59645,1.5946,1.59645,58200000.0
2008-11-05 01:07:00,1.59625,1.59635,1.5958,1.59615,38800000.0
2008-11-05 01:08:00,1.5958,1.596,1.5944,1.5944,90600000.0
2008-11-05 01:09:00,1.5943,1.59515,1.59415,1.59515,167600000.0
2008-11-05 01:10:00,1.59515,1.59515,1.5948,1.59495,62600000.0
2008-11-05 01:11:00,1.5949,1.59515,1.59485,1.59515,98400000.0
2008-11-05 01:12:00,1.59515,1.5954,1.5951,1.59515,51400000.0
2008-11-05 01:13:00,1.59515,1.5957,1.5951,1.59525,22800000.0
2008-11-05 01:14:00,1.5953,1.59545,1.59525,1.5954,22200000.0
2008-11-05 01:15:00,1.59535,1.59545,1.59535,1.59535,10800000.0
2008-11-05 01:16:00,1.59535,1.596,1.5952,1.596,45000000.0
2008-11-05 01:17:00,1.596,1.59605,1.59565,1.5957,32000000.0
2008-11-05 01:18:00,1.5959,1.5959,1.5956,1.5957,13800000.0
2008-11-05 01:19:00,1.5957,1.5957,1.595,1.59515,32200000.0
2008-11-05 01:20:00,1.59515,1.5956,1.59515,1.59545,36000000.0
2008-11-05 01:21:00,1.5954,1.5954,1.59505,1.5954,117000000.0
2008-11-05 01:22:00,1.5954,1.5954,1.5943,1.5943,74100000.0
2008-11-05 01:23:00,1.5945,1.5945,1.59375,1.5938,20800000.0
2008-11-05 01:24:00,1.59435,1.5946,1.59375,1.59375,26400000.0
2008-11-05 01:25:00,1.5939,1.59435,1.5939,1.5939,28200000.0
2008-11-05 01:26:00,1.59415,1.59425,1.5938,1.594,58800000.0
2008-11-05 01:27:00,1.5941,1.5943,1.5938,1.5943,37200000.0
2008-11-05 01:28:00,1.59415,1.59425,1.59395,1.5941,21400000.0
2008-11-05 01:29:00,1.5941,1.5942,1.59355,1.5942,25400000.0
2008-11-05 01:30:00,1.5941,1.5941,1.5941,1.5941,3000000.0
2008-11-05 01:31:00,1.59425,1.59425,1.5937,1.59399,36000000.0
2008-11-05 01:32:00,1.5937,1.59402,1.5937,1.59402,21600000.0
2008-11-05 01:33:00,1.5943,1.59445,1.5943,1.59445,4200000.0
2008-11-05 01:34:00,1.5943,1.59447,1.59408,1.59411,14400000.0
2008-11-05 01:35:00,1.5943,1.5943,1.5941,1.59425,15000000.0
2008-11-05 01:36:00,1.5944,1.5952,1.5944,1.59485,15600000.0
2008-11-05 01:37:00,1.5949,1.59495,1.59395,1.59445,43800000.0
2008-11-05 01:38:00,1.59445,1.59445,1.5942,1.5942,21600000.0
2008-11-05 01:39:00,1.5942,1.5943,1.59385,1.59395,55800000.0
2008-11-05 01:40:00,1.59395,1.5945,1.5939,1.59395,69600000.0
2008-11-05 01:41:00,1.5939,1.59395,1.5938,1.5938,39600000.0
2008-11-05 01:42:00,1.5938,1.594,1.5938,1.59385,50400000.0
2008-11-05 01:43:00,1.5938,1.5938,1.5938,1.5938,37200000.0
2008-11-05 01:44:00,1.59395,1.59405,1.5938,1.59395,24000000.0
2008-11-05 01:45:00,1.59395,1.59395,1.59375,1.59375,106800000.0
2008-11-05 01:46:00,1.59375,1.5941,1.59375,1.59395,70800000.0
2008-11-05 01:47:00,1.5939,1.59395,1.59385,1.59395,34800000.0
2008-11-05 01:48:00,1.5939,1.594,1.5939,1.594,9600000.0
2008-11-05 01:49:00,1.594,1.59405,1.5939,1.5939,38400000.0
2008-11-05 01:50:00,1.5939,1.5939,1.59335,1.5934,90000000.0
2008-11-05 01:51:00,1.5934,1.59355,1.59335,1.59355,38400000.0
2008-11-05 01:52:00,1.59355,1.5937,1.59355,1.59355,46200000.0
2008-11-05 01:53:00,1.59355,1.59355,1.59355,1.59355,27000000.0
2008-11-05 01:54:00,1.59355,1.59355,1.59355,1.59355,48000000.0
2008-11-05 01:55:00,1.5934,1.5934,1.5934,1.5934,1900000.0
2008-11-05 01:56:00,1.5934,1.5936,1.5933,1.5933,15800000.0
2008-11-05 01:57:00,1.5933,1.5933,1.59275,1.5929,27900000.0
2008-11-05 01:58:00,1.5929,1.59335,1.5929,1.5931,36000000.0
2008-11-05 01:59:00,1.5932,1.59345,1.59305,1.5932,60600000.0
2008-11-05 02:00:00,1.59315,1.59335,1.5931,1.5932,37200000.0
2008-11-05 02:01:00,1.5928,1.59325,1.5928,1.59315,44700000.0
2008-11-05 02:02:00,1.5931,1.59325,1.593,1.5932,33000000.0
2008-11-05 02:03:00,1.5932,1.5933,1.5931,1.59315,25200000.0
2008-11-05 02:04:00,1.5931,1.59315,1.5925,1.5926,73800000.0
2008-11-05 02:05:00,1.5926,1.5932,1.5926,1.5932,38400000.0
2008-11-05 02:06:00,1.5931,1.5931,1.5928,1.5929,19200000.0
2008-11-05 02:07:00,1.5929,1.5929,1.5928,1.5929,10200000.0
2008-11-05 02:08:00,1.5929,1.593,1.5927,1.5927,19200000.0
2008-11-05 02:09:00,1.5926,1.5926,1.59145,1.59145,89800000.0
2008-11-05 02:10:00,1.5913,1.59135,1.5902,1.5902,204400000.0
2008-11-05 02:11:00,1.5903,1.5904,1.59,1.5903,49200000.0
2008-11-05 02:12:00,1.5903,1.5904,1.58975,1.5899,25800000.0
2008-11-05 02:13:00,1.5895,1.5896,1.58865,1.58885,145800000.0
2008-11-05 02:14:00,1.58885,1.58995,1.58885,1.5899,42400000.0
2008-11-05 02:15:00,1.5899,1.5899,1.5887,1.5887,28400000.0
2008-11-05 02:16:00,1.58885,1.58925,1.58865,1.5888,21600000.0
2008-11-05 02:17:00,1.5888,1.5892,1.5885,1.5885,20400000.0
2008-11-05 02:18:00,1.58865,1.5893,1.5886,1.5893,21600000.0
2008-11-05 02:19:00,1.58935,1.58945,1.58845,1.5893,47400000.0
2008-11-05 02:20:00,1.58925,1.58925,1.58845,1.5886,26800000.0
2008-11-05 02:21:00,1.58875,1.5893,1.5885,1.58905,46200000.0
2008-11-05 02:22:00,1.5891,1.5892,1.5888,1.589,24000000.0
2008-11-05 02:23:00,1.5889,1.58905,1.5885,1.589,22000000.0
2008-11-05 02:24:00,1.5889,1.5894,1.5885,1.58905,70000000.0
2008-11-05 02:25:00,1.5889,1.5891,1.5889,1.58895,8400000.0
2008-11-05 02:26:00,1.5891,1.5893,1.58885,1.58885,7200000.0
2008-11-05 02:27:00,1.5888,1.5888,1.58835,1.58835,43000000.0
2008-11-05 02:28:00,1.5883,1.58835,1.58815,1.5882,37200000.0
2008-11-05 02:29:00,1.5882,1.5884,1.5882,1.5882,57000000.0
2008-11-05 02:30:00,1.58815,1.58855,1.5879,1.58855,30000000.0
2008-11-05 02:31:00,1.58855,1.58855,1.5878,1.588,35100000.0
2008-11-05 02:32:00,1.58845,1.5887,1.5884,1.5884,17600000.0
2008-11-05 02:33:00,1.5884,1.5884,1.5884,1.5884,3600000.0
2008-11-05 02:34:00,1.5884,1.58865,1.5884,1.58865,18000000.0
2008-11-05 02:35:00,1.5883,1.5903,1.5883,1.5901,93100000.0
2008-11-05 02:36:00,1.5901,1.5901,1.5897,1.58985,18000000.0
2008-11-05 02:37:00,1.58985,1.5901,1.5893,1.5894,35400000.0
2008-11-05 02:38:00,1.5894,1.5902,1.5894,1.5902,11800000.0
2008-11-05 02:39:00,1.5902,1.5902,1.58905,1.5894,48600000.0
2008-11-05 02:40:00,1.58975,1.59025,1.58975,1.5899,151600000.0
2008-11-05 02:41:00,1.5899,1.59035,1.5899,1.59035,80100000.0
2008-11-05 02:42:00,1.5904,1.5933,1.5904,1.5933,115600000.0
2008-11-05 02:43:00,1.5931,1.5932,1.59225,1.5929,41200000.0
2008-11-05 02:44:00,1.5929,1.5934,1.5929,1.5929,52200000.0
2008-11-05 02:45:00,1.5929,1.59335,1.59285,1.5931,22800000.0
2008-11-05 02:46:00,1.5931,1.5933,1.5931,1.5933,2800000.0
2008-11-05 02:47:00,1.5931,1.59335,1.5931,1.5931,21600000.0
2008-11-05 02:48:00,1.5931,1.5931,1.5931,1.5931,7200000.0
2008-11-05 02:49:00,1.5933,1.5933,1.5925,1.5929,32400000.0
2008-11-05 02:50:00,1.5928,1.5928,1.59175,1.5919,28000000.0
2008-11-05 02:51:00,1.5919,1.5921,1.5919,1.5919,38400000.0
2008-11-05 02:52:00,1.5919,1.59205,1.59125,1.59125,70000000.0
2008-11-05 02:53:00,1.5916,1.5926,1.5916,1.5919,33000000.0
2008-11-05 02:54:00,1.59195,1.5931,1.5916,1.5931,79600000.0
2008-11-05 02:55:00,1.59335,1.59345,1.5916,1.5918,138600000.0
2008-11-05 02:56:00,1.5918,1.5928,1.5915,1.5919,60500000.0
2008-11-05 02:57:00,1.5926,1.59355,1.59255,1.59355,26400000.0
2008-11-05 02:58:00,1.5936,1.5936,1.5931,1.5932,14400000.0
2008-11-05 02:59:00,1.5932,1.5932,1.5932,1.5932,3600000.0
2008-11-05 03:00:00,1.5932,1.5932,1.59285,1.5932,22800000.0
2008-11-05 03:01:00,1.5934,1.5934,1.5932,1.5932,5300000.0
2008-11-05 03:02:00,1.5932,1.59375,1.5932,1.59375,17600000.0
2008-11-05 03:03:00,1.5937,1.5949,1.59255,1.5948,95200000.0
2008-11-05 03:04:00,1.5948,1.5948,1.5933,1.594,47700000.0
2008-11-05 03:05:00,1.5939,1.5942,1.5933,1.5934,21400000.0
2008-11-05 03:06:00,1.5934,1.59375,1.5933,1.5934,19800000.0
2008-11-05 03:07:00,1.59265,1.5928,1.59265,1.5928,9500000.0
2008-11-05 03:08:00,1.5927,1.5927,1.5925,1.5925,6700000.0
2008-11-05 03:09:00,1.5924,1.5924,1.5924,1.5924,29500000.0
2008-11-05 03:10:00,1.5924,1.5924,1.5918,1.5919,40400000.0
2008-11-05 03:11:00,1.5919,1.5919,1.58905,1.5891,48800000.0
2008-11-05 03:12:00,1.5891,1.5891,1.58835,1.5885,21800000.0
2008-11-05 03:13:00,1.5885,1.5895,1.5885,1.5892,63700000.0
2008-11-05 03:14:00,1.5893,1.5894,1.5891,1.5891,27600000.0
2008-11-05 03:15:00,1.5891,1.58925,1.5891,1.5891,30000000.0
2008-11-05 03:16:00,1.5891,1.58925,1.5891,1.5891,89500000.0
2008-11-05 03:17:00,1.5891,1.5893,1.5889,1.5892,48100000.0
2008-11-05 03:18:00,1.58925,1.5895,1.58875,1.5889,42200000.0
2008-11-05 03:19:00,1.5889,1.5889,1.5889,1.5889,7000000.0
2008-11-05 03:20:00,1.5889,1.58915,1.5884,1.5885,47000000.0
2008-11-05 03:21:00,1.5885,1.5885,1.5852,1.5861,77300000.0
2008-11-05 03:22:00,1.5861,1.58655,1.5845,1.5845,95300000.0
2008-11-05 03:23:00,1.5846,1.58535,1.58435,1.5851,115900000.0
2008-11-05 03:24:00,1.5851,1.5851,1.5851,1.5851,10800000.0
2008-11-05 03:25:00,1.585,1.5886,1.585,1.5884,183500000.0
2008-11-05 03:26:00,1.58835,1.5901,1.5871,1.5872,99300000.0
2008-11-05 03:27:00,1.58735,1.5879,1.5871,1.5871,81000000.0
2008-11-05 03:28:00,1.58725,1.5873,1.5869,1.587,79200000.0
2008-11-05 03:29:00,1.587,1.5874,1.587,1.58705,117600000.0
2008-11-05 03:30:00,1.5874,1.5875,1.5871,1.5875,23400000.0
2008-11-05 03:31:00,1.58755,1.5877,1.5873,1.58745,14400000.0
2008-11-05 03:32:00,1.5876,1.5876,1.58735,1.58735,15600000.0
2008-11-05 03:33:00,1.5874,1.5874,1.58735,1.5874,20400000.0
2008-11-05 03:34:00,1.5874,1.5874,1.5874,1.5874,10800000.0
2008-11-05 03:35:00,1.5874,1.58815,1.58725,1.58805,40100000.0
2008-11-05 03:36:00,1.58805,1.58805,1.58655,1.58725,64600000.0
2008-11-05 03:37:00,1.58715,1.5873,1.5869,1.58695,62400000.0
2008-11-05 03:38:00,1.58695,1.58695,1.58625,1.5867,84600000.0
2008-11-05 03:39:00,1.5867,1.5879,1.5867,1.5877,80900000.0
2008-11-05 03:40:00,1.58775,1.5878,1.5873,1.5873,25800000.0
2008-11-05 03:41:00,1.5873,1.5874,1.5873,1.5873,72000000.0
2008-11-05 03:42:00,1.5873,1.5873,1.5873,1.5873,110400000.0
2008-11-05 03:43:00,1.5873,1.5873,1.5858,1.5861,149500000.0
2008-11-05 03:44:00,1.5861,1.5864,1.5861,1.5861,118200000.0
2008-11-05 03:45:00,1.5868,1.5875,1.5864,1.5871,159300000.0
2008-11-05 03:46:00,1.5871,1.5871,1.5861,1.5861,51000000.0
2008-11-05 03:47:00,1.5861,1.5861,1.5861,1.5861,30000000.0
2008-11-05 03:48:00,1.58625,1.58715,1.58625,1.58695,37200000.0
2008-11-05 03:49:00,1.5869,1.58825,1.58685,1.58825,83200000.0
2008-11-05 03:50:00,1.58815,1.5885,1.58805,1.5885,32400000.0
2008-11-05 03:51:00,1.5885,1.58935,1.5882,1.589,45200000.0
2008-11-05 03:52:00,1.5891,1.5899,1.589,1.58915,55400000.0
2008-11-05 03:53:00,1.58875,1.5909,1.58875,1.5909,99200000.0
2008-11-05 03:54:00,1.5907,1.5907,1.5886,1.58895,76300000.0
2008-11-05 03:55:00,1.58905,1.58905,1.5884,1.5887,78800000.0
2008-11-05 03:56:00,1.58885,1.5889,1.58885,1.5889,23800000.0
2008-11-05 03:57:00,1.5888,1.58905,1.5886,1.5886,43300000.0
2008-11-05 03:58:00,1.5886,1.58905,1.5883,1.5885,50200000.0
2008-11-05 03:59:00,1.5886,1.5889,1.5884,1.5888,76600000.0
2008-11-05 04:00:00,1.5895,1.5895,1.5872,1.58785,101600000.0
2008-11-05 04:01:00,1.58805,1.58805,1.5873,1.5874,36800000.0
2008-11-05 04:02:00,1.5874,1.58755,1.5874,1.58755,6600000.0
2008-11-05 04:03:00,1.5878,1.5878,1.5878,1.5878,1200000.0
2008-11-05 04:04:00,1.588,1.58905,1.58785,1.5881,117400000.0
2008-11-05 04:05:00,1.588,1.58955,1.588,1.5894,71200000.0
2008-11-05 04:06:00,1.58935,1.5894,1.5882,1.58875,86900000.0
2008-11-05 04:07:00,1.58885,1.5889,1.58885,1.5889,16400000.0
2008-11-05 04:08:00,1.58915,1.5892,1.5888,1.5888,25600000.0
2008-11-05 04:09:00,1.5889,1.5889,1.5886,1.5889,60400000.0
2008-11-05 04:10:00,1.5887,1.5892,1.5887,1.5892,10000000.0
2008-11-05 04:11:00,1.5892,1.5892,1.5889,1.5891,50400000.0
2008-11-05 04:12:00,1.58925,1.58945,1.5891,1.58945,25200000.0
2008-11-05 04:13:00,1.5893,1.58995,1.58925,1.5897,46000000.0
2008-11-05 04:14:00,1.5896,1.59045,1.5896,1.59005,48000000.0
2008-11-05 04:15:00,1.59005,1.5902,1.5896,1.5897,40200000.0
2008-11-05 04:16:00,1.5897,1.5897,1.58965,1.58965,33400000.0
2008-11-05 04:17:00,1.58965,1.5899,1.58965,1.5899,76800000.0
2008-11-05 04:18:00,1.5899,1.5904,1.5899,1.5904,25200000.0
2008-11-05 04:19:00,1.5907,1.59075,1.5903,1.5906,53400000.0
2008-11-05 04:20:00,1.5905,1.5906,1.5905,1.5905,16900000.0
2008-11-05 04:21:00,1.5906,1.5906,1.5902,1.5902,66200000.0
2008-11-05 04:22:00,1.5902,1.5902,1.5898,1.5902,124300000.0
2008-11-05 04:23:00,1.5902,1.5902,1.5898,1.5899,248200000.0
2008-11-05 04:24:00,1.58975,1.59055,1.5897,1.5904,59700000.0
2008-11-05 04:25:00,1.5904,1.59095,1.5904,1.59085,96600000.0
2008-11-05 04:26:00,1.5909,1.59135,1.5909,1.5913,77600000.0
2008-11-05 04:27:00,1.5913,1.5914,1.5911,1.5913,83400000.0
2008-11-05 04:28:00,1.59135,1.59175,1.5913,1.5913,43800000.0
2008-11-05 04:29:00,1.5915,1.59175,1.59125,1.5915,39000000.0
2008-11-05 04:30:00,1.5915,1.5918,1.5914,1.59175,45600000.0
2008-11-05 04:31:00,1.5917,1.592,1.59155,1.59185,43800000.0
2008-11-05 04:32:00,1.59185,1.59205,1.59155,1.592,60000000.0
2008-11-05 04:33:00,1.59195,1.5928,1.59145,1.5928,82600000.0
2008-11-05 04:34:00,1.5928,1.59395,1.5924,1.5926,120400000.0
2008-11-05 04:35:00,1.5928,1.59375,1.59235,1.5935,65400000.0
2008-11-05 04:36:00,1.59345,1.594,1.59285,1.59345,83200000.0
2008-11-05 04:37:00,1.5936,1.594,1.59325,1.59325,40400000.0
2008-11-05 04:38:00,1.5935,1.5966,1.5933,1.59645,107200000.0
2008-11-05 04:39:00,1.59645,1.59645,1.5955,1.59605,89800000.0
2008-11-05 04:40:00,1.59585,1.59625,1.59585,1.59625,36600000.0
2008-11-05 04:41:00,1.5963,1.5966,1.596,1.5966,44000000.0
2008-11-05 04:42:00,1.5966,1.59725,1.5966,1.59725,45000000.0
2008-11-05 04:43:00,1.59725,1.59735,1.5968,1.5969,147700000.0
2008-11-05 04:44:00,1.5969,1.5969,1.5953,1.59555,39000000.0
2008-11-05 04:45:00,1.5956,1.59595,1.595,1.5957,65200000.0
2008-11-05 04:46:00,1.59575,1.59665,1.5956,1.5964,97600000.0
2008-11-05 04:47:00,1.5964,1.5968,1.59505,1.5952,65000000.0
2008-11-05 04:48:00,1.5952,1.5952,1.5943,1.59465,76700000.0
2008-11-05 04:49:00,1.5947,1.59475,1.594,1.5942,97100000.0
2008-11-05 04:50:00,1.5942,1.5942,1.5939,1.5939,34700000.0
2008-11-05 04:51:00,1.5939,1.5939,1.59325,1.5934,133000000.0
2008-11-05 04:52:00,1.5934,1.5934,1.5921,1.5928,42400000.0
2008-11-05 04:53:00,1.5927,1.5927,1.5919,1.592,146500000.0
2008-11-05 04:54:00,1.5922,1.5928,1.5922,1.5927,71200000.0
2008-11-05 04:55:00,1.5927,1.59275,1.5927,1.59275,30400000.0
2008-11-05 04:56:00,1.59315,1.59375,1.59315,1.5937,32400000.0
2008-11-05 04:57:00,1.5937,1.59395,1.5936,1.5939,31800000.0
2008-11-05 04:58:00,1.5939,1.5941,1.59385,1.5941,25200000.0
2008-11-05 04:59:00,1.594,1.594,1.5936,1.5936,3400000.0
2008-11-05 05:00:00,1.5937,1.59385,1.59255,1.59365,84000000.0
2008-11-05 05:01:00,1.59355,1.59375,1.5933,1.5935,46800000.0
2008-11-05 05:02:00,1.5935,1.59365,1.5935,1.59355,11600000.0
2008-11-05 05:03:00,1.59355,1.5936,1.5932,1.5935,28800000.0
2008-11-05 05:04:00,1.5936,1.59405,1.5936,1.5939,21500000.0
2008-11-05 05:05:00,1.59395,1.59395,1.59385,1.5939,6000000.0
2008-11-05 05:06:00,1.594,1.5942,1.594,1.59405,18400000.0
2008-11-05 05:07:00,1.59405,1.59405,1.59405,1.59405,1200000.0
2008-11-05 05:08:00,1.5941,1.59425,1.5941,1.5942,17400000.0
2008-11-05 05:09:00,1.5942,1.5944,1.5942,1.5944,8400000.0
2008-11-05 05:10:00,1.59445,1.59445,1.59425,1.5943,8400000.0
2008-11-05 05:11:00,1.59425,1.59435,1.59425,1.59435,7200000.0
2008-11-05 05:12:00,1.59425,1.59432,1.59405,1.59422,60900000.0
2008-11-05 05:13:00,1.5946,1.5947,1.5943,1.5947,18400000.0
2008-11-05 05:14:00,1.59485,1.59715,1.59475,1.5966,183900000.0
2008-11-05 05:15:00,1.59675,1.59695,1.5965,1.59685,31900000.0
2008-11-05 05:16:00,1.5968,1.59705,1.59675,1.59685,30000000.0
2008-11-05 05:17:00,1.5969,1.5969,1.59635,1.5965,62400000.0
2008-11-05 05:18:00,1.5966,1.5967,1.5959,1.5959,32500000.0
2008-11-05 05:19:00,1.596,1.5969,1.59595,1.5965,92500000.0
2008-11-05 05:20:00,1.5966,1.5966,1.596,1.5961,59000000.0
2008-11-05 05:21:00,1.596,1.5962,1.5957,1.5962,36600000.0
2008-11-05 05:22:00,1.5964,1.59685,1.5959,1.5963,100500000.0
2008-11-05 05:23:00,1.5965,1.5965,1.5959,1.5961,79000000.0
2008-11-05 05:24:00,1.5961,1.5963,1.596,1.5962,12000000.0
2008-11-05 05:25:00,1.5963,1.5966,1.59585,1.59655,34800000.0
2008-11-05 05:26:00,1.5966,1.5966,1.5961,1.59635,18600000.0
2008-11-05 05:27:00,1.59625,1.5964,1.5961,1.5964,42000000.0
2008-11-05 05:28:00,1.5964,1.59705,1.5964,1.59705,23400000.0
2008-11-05 05:29:00,1.59705,1.5979,1.59705,1.59775,58200000.0
2008-11-05 05:30:00,1.59775,1.59775,1.5969,1.5969,88200000.0
2008-11-05 05:31:00,1.5969,1.5969,1.5969,1.5969,16800000.0
2008-11-05 05:32:00,1.5969,1.59715,1.5969,1.59715,12000000.0
2008-11-05 05:33:00,1.597,1.59725,1.5964,1.5964,36000000.0
2008-11-05 05:34:00,1.59605,1.59605,1.5959,1.5959,9000000.0
2008-11-05 05:35:00,1.59595,1.596,1.5958,1.5958,18000000.0
2008-11-05 05:36:00,1.5959,1.5959,1.59515,1.59515,107900000.0
2008-11-05 05:37:00,1.5951,1.5951,1.5945,1.5946,45000000.0
2008-11-05 05:38:00,1.5946,1.5949,1.5946,1.5949,8400000.0
2008-11-05 05:39:00,1.595,1.5951,1.5947,1.5948,75600000.0
2008-11-05 05:40:00,1.5948,1.59505,1.5948,1.59505,34800000.0
2008-11-05 05:41:00,1.5949,1.5949,1.5949,1.5949,4200000.0
2008-11-05 05:42:00,1.5948,1.59515,1.5948,1.5951,19200000.0
2008-11-05 05:43:00,1.5953,1.59555,1.59515,1.5952,39600000.0
2008-11-05 05:44:00,1.59525,1.5958,1.5952,1.5958,93600000.0
2008-11-05 05:45:00,1.5958,1.5958,1.5957,1.59575,17400000.0
2008-11-05 05:46:00,1.59575,1.59575,1.5953,1.5954,67200000.0
2008-11-05 05:47:00,1.5954,1.5954,1.595,1.595,52200000.0
2008-11-05 05:48:00,1.5949,1.59535,1.59465,1.5949,48000000.0
2008-11-05 05:49:00,1.59495,1.59525,1.59425,1.5944,43800000.0
2008-11-05 05:50:00,1.5945,1.59535,1.5944,1.59525,45100000.0
2008-11-05 05:51:00,1.59525,1.59525,1.59525,1.59525,1200000.0
2008-11-05 05:52:00,1.5952,1.5956,1.5951,1.5956,32400000.0
2008-11-05 05:53:00,1.59555,1.59565,1.5945,1.5947,21600000.0
2008-11-05 05:54:00,1.5949,1.59535,1.5945,1.5952,93200000.0
2008-11-05 05:55:00,1.59525,1.59535,1.59525,1.5953,6000000.0
2008-11-05 05:56:00,1.59525,1.5962,1.5949,1.5962,118800000.0
2008-11-05 05:57:00,1.59615,1.597,1.59615,1.5966,93800000.0
2008-11-05 05:58:00,1.59665,1.5967,1.5964,1.5964,72800000.0
2008-11-05 05:59:00,1.5965,1.5965,1.596,1.5962,76000000.0
2008-11-05 06:00:00,1.5962,1.5962,1.5962,1.5962,12600000.0
2008-11-05 06:01:00,1.5961,1.5962,1.5961,1.5962,11800000.0
2008-11-05 06:02:00,1.5964,1.5967,1.5964,1.5967,6600000.0
2008-11-05 06:03:00,1.59665,1.59675,1.59635,1.5964,27600000.0
2008-11-05 06:04:00,1.5964,1.5964,1.5959,1.59615,85000000.0
2008-11-05 06:05:00,1.59625,1.59625,1.59575,1.5958,26200000.0
2008-11-05 06:06:00,1.59535,1.59545,1.59535,1.59545,36000000.0
2008-11-05 06:07:00,1.59545,1.5959,1.59535,1.5956,90000000.0
2008-11-05 06:08:00,1.5956,1.5956,1.5944,1.59475,85200000.0
2008-11-05 06:09:00,1.5947,1.5947,1.5925,1.5925,90700000.0
2008-11-05 06:10:00,1.59255,1.5927,1.58785,1.58785,217700000.0
2008-11-05 06:11:00,1.58805,1.58855,1.5877,1.5877,129700000.0
2008-11-05 06:12:00,1.5876,1.5879,1.5839,1.58425,292900000.0
2008-11-05 06:13:00,1.5844,1.5863,1.5844,1.58595,223900000.0
2008-11-05 06:14:00,1.5863,1.5869,1.5863,1.5866,81600000.0
2008-11-05 06:15:00,1.5866,1.5874,1.5866,1.5869,64900000.0
2008-11-05 06:16:00,1.587,1.587,1.587,1.587,7200000.0
2008-11-05 06:17:00,1.587,1.587,1.5848,1.5854,185000000.0
2008-11-05 06:18:00,1.5854,1.5854,1.58255,1.58385,171400000.0
2008-11-05 06:19:00,1.5839,1.584,1.5833,1.5836,158600000.0
2008-11-05 06:20:00,1.5836,1.5836,1.5827,1.5831,57400000.0
2008-11-05 06:21:00,1.5831,1.58465,1.5831,1.58355,212200000.0
2008-11-05 06:22:00,1.58345,1.5844,1.58345,1.5837,155500000.0
2008-11-05 06:23:00,1.5839,1.58505,1.58345,1.58505,99100000.0
2008-11-05 06:24:00,1.5849,1.5854,1.5849,1.5854,53400000.0
2008-11-05 06:25:00,1.5856,1.58595,1.5854,1.58595,25700000.0
2008-11-05 06:26:00,1.58625,1.5879,1.58625,1.58715,276100000.0
2008-11-05 06:27:00,1.58765,1.5884,1.58765,1.5884,141000000.0
2008-11-05 06:28:00,1.5883,1.5884,1.58555,1.5857,198900000.0
2008-11-05 06:29:00,1.5857,1.5857,1.5857,1.5857,13000000.0
2008-11-05 06:30:00,1.5857,1.5857,1.5854,1.5856,22000000.0
2008-11-05 06:31:00,1.5857,1.5857,1.5857,1.5857,26600000.0
2008-11-05 06:32:00,1.5857,1.5857,1.5856,1.5856,4700000.0
2008-11-05 06:33:00,1.5856,1.5856,1.58475,1.58515,19600000.0
2008-11-05 06:34:00,1.58485,1.58485,1.5844,1.5844,5800000.0
2008-11-05 06:35:00,1.5846,1.58485,1.58295,1.58295,58100000.0
2008-11-05 06:36:00,1.58285,1.58285,1.58075,1.5813,149000000.0
2008-11-05 06:37:00,1.5813,1.5813,1.5769,1.5775,230500000.0
2008-11-05 06:38:00,1.5775,1.5796,1.57635,1.5774,329800000.0
2008-11-05 06:39:00,1.5775,1.57985,1.57725,1.5798,145700000.0
2008-11-05 06:40:00,1.5798,1.5798,1.5787,1.57895,99100000.0
2008-11-05 06:41:00,1.579,1.582,1.579,1.5814,186300000.0
2008-11-05 06:42:00,1.58205,1.58485,1.5792,1.5801,435800000.0
2008-11-05 06:43:00,1.5801,1.5806,1.5799,1.5799,86500000.0
2008-11-05 06:44:00,1.5799,1.58085,1.5781,1.5806,249000000.0
2008-11-05 06:45:00,1.5806,1.5806,1.5795,1.5796,46900000.0
2008-11-05 06:46:00,1.5796,1.5801,1.57945,1.58005,43300000.0
2008-11-05 06:47:00,1.58015,1.581,1.57945,1.5803,126100000.0
2008-11-05 06:48:00,1.5804,1.58095,1.57955,1.5809,31800000.0
2008-11-05 06:49:00,1.5813,1.5817,1.5813,1.5817,10800000.0
2008-11-05 06:50:00,1.5817,1.582,1.5817,1.582,27500000.0
2008-11-05 06:51:00,1.5822,1.5822,1.5822,1.5822,3000000.0
2008-11-05 06:52:00,1.5824,1.5825,1.58235,1.5825,47400000.0
2008-11-05 06:53:00,1.5825,1.5829,1.5825,1.5829,42300000.0
2008-11-05 06:54:00,1.5829,1.5829,1.5829,1.5829,10500000.0
2008-11-05 06:55:00,1.5831,1.5831,1.5831,1.5831,1200000.0
2008-11-05 06:56:00,1.5829,1.58405,1.5828,1.58405,32300000.0
2008-11-05 06:57:00,1.5837,1.5839,1.5833,1.5839,55900000.0
2008-11-05 06:58:00,1.5839,1.5839,1.5839,1.5839,10800000.0
2008-11-05 06:59:00,1.5839,1.58395,1.5839,1.58395,11100000.0
2008-11-05 07:00:00,1.5839,1.5839,1.58235,1.58255,124600000.0
2008-11-05 07:01:00,1.5825,1.58255,1.5805,1.5806,122700000.0
2008-11-05 07:02:00,1.5802,1.5805,1.57485,1.5761,130300000.0
2008-11-05 07:03:00,1.57615,1.5776,1.5757,1.5766,65900000.0
2008-11-05 07:04:00,1.5766,1.5769,1.5765,1.5769,109900000.0
2008-11-05 07:05:00,1.5769,1.58125,1.5769,1.58,269100000.0
2008-11-05 07:06:00,1.58,1.58025,1.57885,1.5801,240200000.0
2008-11-05 07:07:00,1.57985,1.58015,1.57915,1.57955,180300000.0
2008-11-05 07:08:00,1.57955,1.5797,1.579,1.579,75200000.0
2008-11-05 07:09:00,1.5794,1.5797,1.5794,1.5797,10200000.0
2008-11-05 07:10:00,1.5799,1.5799,1.5793,1.5793,17700000.0
2008-11-05 07:11:00,1.5794,1.5794,1.5792,1.5794,6900000.0
2008-11-05 07:12:00,1.5793,1.5793,1.5791,1.5791,33900000.0
2008-11-05 07:13:00,1.5791,1.5791,1.57865,1.57865,31800000.0
2008-11-05 07:14:00,1.57895,1.57919,1.57828,1.57919,61200000.0
2008-11-05 07:15:00,1.57875,1.57875,1.5782,1.5782,347500000.0
2008-11-05 07:16:00,1.5782,1.5784,1.57705,1.5774,116700000.0
2008-11-05 07:17:00,1.5774,1.57795,1.57695,1.57795,82600000.0
2008-11-05 07:18:00,1.57795,1.57865,1.5772,1.57815,108800000.0
2008-11-05 07:19:00,1.5776,1.57785,1.5771,1.5777,73800000.0
2008-11-05 07:20:00,1.5777,1.5801,1.57665,1.5801,124400000.0
2008-11-05 07:21:00,1.58035,1.5812,1.5799,1.5799,247000000.0
2008-11-05 07:22:00,1.5799,1.5821,1.5799,1.5819,213900000.0
2008-11-05 07:23:00,1.5814,1.5821,1.5801,1.5814,89300000.0
2008-11-05 07:24:00,1.5814,1.5814,1.58045,1.5812,240300000.0
2008-11-05 07:25:00,1.5812,1.5817,1.5812,1.5816,168600000.0
2008-11-05 07:26:00,1.5816,1.5816,1.5816,1.5816,7200000.0
2008-11-05 07:27:00,1.58165,1.5824,1.58145,1.5824,73600000.0
2008-11-05 07:28:00,1.5821,1.5821,1.5819,1.5819,30600000.0
2008-11-05 07:29:00,1.5819,1.58265,1.5815,1.5824,28200000.0
2008-11-05 07:30:00,1.5824,1.5824,1.58135,1.5815,16200000.0
2008-11-05 07:31:00,1.5815,1.5815,1.5815,1.5815,8400000.0
2008-11-05 07:32:00,1.5815,1.58205,1.5815,1.5818,15000000.0
2008-11-05 07:33:00,1.5818,1.5818,1.5814,1.5817,49200000.0
2008-11-05 07:34:00,1.5818,1.5818,1.5807,1.5809,24000000.0
2008-11-05 07:35:00,1.5809,1.5819,1.5809,1.5819,41400000.0
2008-11-05 07:36:00,1.5821,1.58495,1.5821,1.5844,108600000.0
2008-11-05 07:37:00,1.5844,1.5854,1.5844,1.5846,143600000.0
2008-11-05 07:38:00,1.5846,1.5849,1.5846,1.5847,192000000.0
2008-11-05 07:39:00,1.5847,1.5847,1.58375,1.5843,165000000.0
2008-11-05 07:40:00,1.5843,1.5844,1.5841,1.5841,77500000.0
2008-11-05 07:41:00,1.5841,1.5841,1.5841,1.5841,7200000.0
2008-11-05 07:42:00,1.5841,1.5841,1.5841,1.5841,2400000.0
2008-11-05 07:43:00,1.58415,1.58445,1.58415,1.5843,24600000.0
2008-11-05 07:44:00,1.5844,1.58505,1.58415,1.58485,37800000.0
2008-11-05 07:45:00,1.58495,1.5851,1.5842,1.58505,40700000.0
2008-11-05 07:46:00,1.5851,1.5854,1.58425,1.5847,297700001.0
2008-11-05 07:47:00,1.5847,1.586,1.5846,1.5852,117100001.0
2008-11-05 07:48:00,1.5853,1.58535,1.5848,1.5852,65600000.0
2008-11-05 07:49:00,1.5852,1.5879,1.5852,1.58595,146300000.0
2008-11-05 07:50:00,1.5861,1.5876,1.5855,1.5864,184800000.0
2008-11-05 07:51:00,1.5864,1.58675,1.5822,1.5825,102600000.0
2008-11-05 07:52:00,1.5827,1.5856,1.5827,1.5851,75700000.0
2008-11-05 07:53:00,1.58505,1.58505,1.5827,1.5827,126000000.0
2008-11-05 07:54:00,1.5829,1.5833,1.5829,1.5833,51000000.0
2008-11-05 07:55:00,1.5833,1.5839,1.5833,1.5839,9600000.0
2008-11-05 07:56:00,1.5834,1.5855,1.5834,1.58535,58200000.0
2008-11-05 07:57:00,1.5852,1.5852,1.5852,1.5852,7200000.0
2008-11-05 07:58:00,1.5852,1.5852,1.5837,1.5839,93600000.0
2008-11-05 07:59:00,1.5839,1.58485,1.5838,1.5846,84000000.0
2008-11-05 08:00:00,1.5847,1.58545,1.5845,1.58545,57600000.0
2008-11-05 08:01:00,1.58545,1.58745,1.58545,1.58695,116300000.0
2008-11-05 08:02:00,1.58695,1.5879,1.5869,1.5879,256800000.0
2008-11-05 08:03:00,1.5881,1.58925,1.5881,1.58875,116400000.0
2008-11-05 08:04:00,1.5889,1.59025,1.5889,1.5899,220200000.0
2008-11-05 08:05:00,1.58975,1.5899,1.58925,1.5894,316400000.0
2008-11-05 08:06:00,1.58945,1.58945,1.589,1.5891,32100000.0
2008-11-05 08:07:00,1.5891,1.5891,1.586,1.586,125200000.0
2008-11-05 08:08:00,1.58685,1.5886,1.58685,1.5885,51400000.0
2008-11-05 08:09:00,1.5885,1.5885,1.58845,1.58845,7600000.0
2008-11-05 08:10:00,1.58845,1.58845,1.587,1.5874,306000002.0
2008-11-05 08:11:00,1.5875,1.58855,1.5871,1.5873,161700000.0
2008-11-05 08:12:00,1.58725,1.5875,1.5869,1.58715,54200000.0
2008-11-05 08:13:00,1.5871,1.58715,1.5869,1.5869,83400000.0
2008-11-05 08:14:00,1.5869,1.58755,1.5869,1.5875,84300000.0
2008-11-05 08:15:00,1.5875,1.5876,1.58695,1.58715,39500000.0
2008-11-05 08:16:00,1.58715,1.5872,1.5871,1.5871,27500000.0
2008-11-05 08:17:00,1.5869,1.5872,1.5863,1.5863,19800000.0
2008-11-05 08:18:00,1.5864,1.5864,1.5864,1.5864,172800000.0
2008-11-05 08:19:00,1.5864,1.5864,1.58545,1.5861,155400000.0
2008-11-05 08:20:00,1.5861,1.5866,1.5853,1.5857,74200000.0
2008-11-05 08:21:00,1.5858,1.5873,1.5856,1.58695,34000000.0
2008-11-05 08:22:00,1.5869,1.588,1.5869,1.5879,148800000.0
2008-11-05 08:23:00,1.58805,1.5913,1.588,1.59125,119300000.0
2008-11-05 08:24:00,1.59135,1.59135,1.5899,1.591,93400000.0
2008-11-05 08:25:00,1.591,1.591,1.5901,1.59045,75800000.0
2008-11-05 08:26:00,1.591,1.591,1.59005,1.5905,39100000.0
2008-11-05 08:27:00,1.5905,1.5907,1.58975,1.5904,128200000.0
2008-11-05 08:28:00,1.5904,1.59045,1.5904,1.5904,8400000.0
2008-11-05 08:29:00,1.5904,1.5909,1.5904,1.5909,23400000.0
2008-11-05 08:30:00,1.5909,1.5909,1.58925,1.58925,30800000.0
2008-11-05 08:31:00,1.58935,1.5898,1.58925,1.58925,86500000.0
2008-11-05 08:32:00,1.5892,1.5892,1.5892,1.5892,33800000.0
2008-11-05 08:33:00,1.5892,1.5892,1.5885,1.5889,99600000.0
2008-11-05 08:34:00,1.5889,1.589,1.58825,1.5884,224699997.0
2008-11-05 08:35:00,1.5884,1.5884,1.5884,1.5884,33600000.0
2008-11-05 08:36:00,1.5886,1.5886,1.5886,1.5886,6000000.0
2008-11-05 08:37:00,1.58905,1.5892,1.58905,1.5892,6000000.0
2008-11-05 08:38:00,1.5892,1.5899,1.5888,1.5899,36200000.0
2008-11-05 08:39:00,1.58995,1.5904,1.58995,1.5901,117600000.0
2008-11-05 08:40:00,1.5901,1.5901,1.5899,1.5901,206400000.0
2008-11-05 08:41:00,1.5901,1.59035,1.58985,1.59035,119200000.0
2008-11-05 08:42:00,1.59035,1.5906,1.5884,1.5891,99400000.0
2008-11-05 08:43:00,1.5891,1.5892,1.58845,1.5886,97400000.0
2008-11-05 08:44:00,1.5886,1.58875,1.58805,1.5882,148200000.0
2008-11-05 08:45:00,1.5882,1.5882,1.5882,1.5882,51000000.0
2008-11-05 08:46:00,1.5882,1.58845,1.5881,1.5882,89400000.0
2008-11-05 08:47:00,1.5881,1.5882,1.588,1.5882,22300000.0
2008-11-05 08:48:00,1.5882,1.5882,1.5882,1.5882,8200000.0
2008-11-05 08:49:00,1.5882,1.5884,1.5882,1.5884,10300000.0
2008-11-05 08:50:00,1.5884,1.58865,1.5884,1.5886,27000000.0
2008-11-05 08:51:00,1.58865,1.5891,1.58835,1.58905,28800000.0
2008-11-05 08:52:00,1.58825,1.5889,1.58825,1.5889,24600000.0
2008-11-05 08:53:00,1.5887,1.5889,1.58855,1.58875,10800000.0
2008-11-05 08:54:00,1.5889,1.5889,1.58805,1.5887,35500000.0
2008-11-05 08:55:00,1.5887,1.5887,1.58785,1.588,94411250.0
2008-11-05 08:56:00,1.5879,1.5883,1.5875,1.5881,48900000.0
2008-11-05 08:57:00,1.5879,1.588,1.5877,1.5879,131800000.0
2008-11-05 08:58:00,1.5879,1.5879,1.58605,1.5863,98400000.0
2008-11-05 08:59:00,1.5863,1.5865,1.5843,1.585,254899999.0
2008-11-05 09:00:00,1.585,1.5858,1.585,1.58535,97800000.0
2008-11-05 09:01:00,1.58535,1.5866,1.58535,1.58565,60600000.0
2008-11-05 09:02:00,1.5856,1.5856,1.58345,1.58345,61400000.0
2008-11-05 09:03:00,1.5833,1.5833,1.58015,1.5803,151900000.0
2008-11-05 09:04:00,1.58035,1.5805,1.57995,1.58,61800000.0
2008-11-05 09:05:00,1.5796,1.5804,1.5796,1.58035,58800000.0
2008-11-05 09:06:00,1.5803,1.5812,1.5803,1.5807,30800000.0
2008-11-05 09:07:00,1.5807,1.58145,1.5805,1.58125,107400000.0
2008-11-05 09:08:00,1.5811,1.5824,1.5811,1.58225,97200000.0
2008-11-05 09:09:00,1.58235,1.58235,1.58125,1.58195,212400001.0
2008-11-05 09:10:00,1.58145,1.5842,1.58145,1.582,181400000.0
2008-11-05 09:11:00,1.5821,1.58345,1.58155,1.5831,78600000.0
2008-11-05 09:12:00,1.5831,1.5834,1.58175,1.58175,113200000.0
2008-11-05 09:13:00,1.58205,1.58205,1.58115,1.58165,24200000.0
2008-11-05 09:14:00,1.58175,1.5819,1.5817,1.5818,19200000.0
2008-11-05 09:15:00,1.5818,1.5819,1.5818,1.5818,8400000.0
2008-11-05 09:16:00,1.58185,1.5821,1.5801,1.58105,60600000.0
2008-11-05 09:17:00,1.58115,1.58125,1.5808,1.58105,38400000.0
2008-11-05 09:18:00,1.58105,1.58185,1.581,1.58185,51000000.0
2008-11-05 09:19:00,1.58185,1.5823,1.5817,1.58195,45600000.0
2008-11-05 09:20:00,1.58215,1.58225,1.58105,1.5816,169200000.0
2008-11-05 09:21:00,1.5814,1.58185,1.5814,1.5816,28800000.0
2008-11-05 09:22:00,1.5816,1.58225,1.58145,1.58205,87600000.0
2008-11-05 09:23:00,1.58215,1.5827,1.582,1.5825,31600000.0
2008-11-05 09:24:00,1.5827,1.5837,1.58245,1.58365,87400000.0
2008-11-05 09:25:00,1.58355,1.5845,1.5835,1.58445,77600000.0
2008-11-05 09:26:00,1.5843,1.5846,1.584,1.584,41200000.0
2008-11-05 09:27:00,1.58405,1.5848,1.58405,1.5848,47400000.0
2008-11-05 09:28:00,1.5846,1.5857,1.58445,1.58495,137000000.0
2008-11-05 09:29:00,1.58495,1.58495,1.5844,1.5844,92400000.0
2008-11-05 09:30:00,1.5846,1.58595,1.5846,1.5852,215600002.0
2008-11-05 09:31:00,1.58515,1.58515,1.5844,1.5844,54000000.0
2008-11-05 09:32:00,1.5844,1.58465,1.5838,1.58385,67800000.0
2008-11-05 09:33:00,1.58385,1.58385,1.58275,1.583,58200000.0
2008-11-05 09:34:00,1.583,1.58325,1.5829,1.58315,99600000.0
2008-11-05 09:35:00,1.58315,1.58315,1.5825,1.5826,158400000.0
2008-11-05 09:36:00,1.58265,1.583,1.5825,1.5828,298200000.0
2008-11-05 09:37:00,1.5827,1.58285,1.5823,1.5825,221500000.0
2008-11-05 09:38:00,1.5825,1.5825,1.5821,1.5824,56800000.0
2008-11-05 09:39:00,1.58235,1.58245,1.58145,1.582,149200000.0
2008-11-05 09:40:00,1.5819,1.58285,1.5817,1.58285,55400000.0
2008-11-05 09:41:00,1.58285,1.58335,1.58245,1.5825,119000000.0
2008-11-05 09:42:00,1.5827,1.583,1.5821,1.58295,80600000.0
2008-11-05 09:43:00,1.5829,1.583,1.5804,1.5818,268000000.0
2008-11-05 09:44:00,1.5818,1.58195,1.5803,1.5805,334100000.0
2008-11-05 09:45:00,1.5805,1.5805,1.57795,1.57795,155300000.0
2008-11-05 09:46:00,1.57795,1.5787,1.5773,1.5787,124300000.0
2008-11-05 09:47:00,1.57875,1.57945,1.57855,1.57945,144800000.0
2008-11-05 09:48:00,1.5795,1.57995,1.5795,1.5797,80900000.0
2008-11-05 09:49:00,1.5797,1.5798,1.5797,1.5798,72200000.0
2008-11-05 09:50:00,1.5798,1.5799,1.579,1.579,110400000.0
2008-11-05 09:51:00,1.5791,1.5799,1.57905,1.57985,144200000.0
2008-11-05 09:52:00,1.57985,1.5805,1.57985,1.58,121700000.0
2008-11-05 09:53:00,1.58,1.5805,1.5796,1.58015,219600000.0
2008-11-05 09:54:00,1.58015,1.58205,1.58015,1.5814,93200000.0
2008-11-05 09:55:00,1.58145,1.5815,1.58045,1.5808,173700000.0
2008-11-05 09:56:00,1.58095,1.5811,1.5791,1.57955,199999999.0
2008-11-05 09:57:00,1.5795,1.58045,1.5791,1.5802,359200006.0
2008-11-05 09:58:00,1.5803,1.5808,1.5803,1.5808,123400000.0
2008-11-05 09:59:00,1.58075,1.5814,1.5806,1.5812,84800000.0
2008-11-05 10:00:00,1.5812,1.58125,1.58105,1.5812,56600000.0
2008-11-05 10:01:00,1.5812,1.58285,1.58105,1.58275,175100000.0
2008-11-05 10:02:00,1.58285,1.58395,1.58285,1.5831,178000000.0
2008-11-05 10:03:00,1.5831,1.5845,1.5831,1.5843,107200000.0
2008-11-05 10:04:00,1.5843,1.5845,1.5838,1.58435,156700000.0
2008-11-05 10:05:00,1.58435,1.5855,1.58435,1.58535,191100000.0
2008-11-05 10:06:00,1.58535,1.5855,1.58435,1.58475,159900000.0
2008-11-05 10:07:00,1.58475,1.58545,1.58435,1.58505,290800000.0
2008-11-05 10:08:00,1.585,1.58555,1.58485,1.5851,395900000.0
2008-11-05 10:09:00,1.58505,1.58525,1.58405,1.58415,287000000.0
2008-11-05 10:10:00,1.5841,1.5846,1.58305,1.5837,274100000.0
2008-11-05 10:11:00,1.5837,1.5837,1.58245,1.58285,294800000.0
2008-11-05 10:12:00,1.58285,1.58375,1.58225,1.5831,289900000.0
2008-11-05 10:13:00,1.5831,1.5839,1.5831,1.5838,262300000.0
2008-11-05 10:14:00,1.58385,1.58485,1.5835,1.58465,255200000.0
2008-11-05 10:15:00,1.5848,1.5848,1.584,1.5845,364600000.0
2008-11-05 10:16:00,1.5845,1.58495,1.584,1.5841,384400000.0
2008-11-05 10:17:00,1.5841,1.58485,1.5836,1.58385,296700000.0
2008-11-05 10:18:00,1.5838,1.5839,1.5827,1.5832,284800000.0
2008-11-05 10:19:00,1.5832,1.5847,1.5829,1.58405,348900000.0
2008-11-05 10:20:00,1.58405,1.5842,1.5839,1.58405,141900000.0
2008-11-05 10:21:00,1.58405,1.5848,1.58405,1.58475,171700000.0
2008-11-05 10:22:00,1.58475,1.58485,1.58405,1.5844,250500000.0
2008-11-05 10:23:00,1.5844,1.5845,1.583,1.583,172600000.0
2008-11-05 10:24:00,1.583,1.583,1.58125,1.5814,310000000.0
2008-11-05 10:25:00,1.5814,1.582,1.58095,1.581,196700000.0
2008-11-05 10:26:00,1.58115,1.58145,1.5805,1.5809,167300000.0
2008-11-05 10:27:00,1.58095,1.58275,1.58095,1.58275,180300000.0
2008-11-05 10:28:00,1.5827,1.58545,1.58245,1.58495,122000000.0
2008-11-05 10:29:00,1.5849,1.58505,1.5841,1.5841,211400000.0
2008-11-05 10:30:00,1.58415,1.58415,1.58325,1.5835,199600000.0
2008-11-05 10:31:00,1.58345,1.5842,1.58285,1.5833,247500000.0
2008-11-05 10:32:00,1.58325,1.5838,1.5819,1.5835,274800000.0
2008-11-05 10:33:00,1.5835,1.5853,1.5835,1.58515,165100000.0
2008-11-05 10:34:00,1.5851,1.58515,1.5846,1.5846,119000000.0
2008-11-05 10:35:00,1.58465,1.5849,1.5844,1.5849,185000000.0
2008-11-05 10:36:00,1.5849,1.58505,1.58435,1.5844,140100000.0
2008-11-05 10:37:00,1.5844,1.58555,1.5843,1.58555,111800000.0
2008-11-05 10:38:00,1.5855,1.58635,1.5855,1.5859,162900000.0
2008-11-05 10:39:00,1.586,1.5866,1.5854,1.58555,247100000.0
2008-11-05 10:40:00,1.5857,1.5858,1.5846,1.5847,232400000.0
2008-11-05 10:41:00,1.58475,1.5858,1.5847,1.58525,429000000.0
2008-11-05 10:42:00,1.58525,1.586,1.58515,1.58545,253000000.0
2008-11-05 10:43:00,1.5855,1.5865,1.58545,1.58645,261700000.0
2008-11-05 10:44:00,1.58645,1.5874,1.58625,1.5873,165200000.0
2008-11-05 10:45:00,1.5872,1.58775,1.58695,1.58765,313300000.0
2008-11-05 10:46:00,1.5878,1.5883,1.58765,1.5883,357500000.0
2008-11-05 10:47:00,1.5883,1.58995,1.5883,1.5894,307500000.0
2008-11-05 10:48:00,1.58935,1.59045,1.5892,1.5895,349200000.0
2008-11-05 10:49:00,1.58955,1.58975,1.5891,1.58975,185300000.0
2008-11-05 10:50:00,1.58975,1.5918,1.58955,1.59065,291100000.0
2008-11-05 10:51:00,1.59045,1.5906,1.59005,1.59005,239100000.0
2008-11-05 10:52:00,1.5901,1.5904,1.58995,1.5904,230900000.0
2008-11-05 10:53:00,1.5905,1.5924,1.5903,1.59215,289300000.0
2008-11-05 10:54:00,1.5922,1.5929,1.59215,1.59225,272400000.0
2008-11-05 10:55:00,1.59225,1.5923,1.59155,1.5916,278500000.0
2008-11-05 10:56:00,1.5916,1.5919,1.5914,1.5916,185800000.0
2008-11-05 10:57:00,1.59175,1.59205,1.59105,1.59125,210600000.0
2008-11-05 10:58:00,1.59125,1.5917,1.59105,1.5917,185000000.0
2008-11-05 10:59:00,1.5917,1.5917,1.5912,1.5916,234700000.0
2008-11-05 11:00:00,1.5916,1.5918,1.5915,1.59165,168400000.0
2008-11-05 11:01:00,1.59165,1.59165,1.59115,1.59115,134400000.0
2008-11-05 11:02:00,1.5912,1.59175,1.5912,1.59175,277600000.0
2008-11-05 11:03:00,1.5918,1.59275,1.5916,1.5919,285200000.0
2008-11-05 11:04:00,1.592,1.59255,1.5919,1.5922,408000000.0
2008-11-05 11:05:00,1.5922,1.5922,1.5912,1.59205,373200000.0
2008-11-05 11:06:00,1.59205,1.59215,1.5917,1.59175,211200000.0
2008-11-05 11:07:00,1.5917,1.5918,1.59125,1.59125,240500000.0
2008-11-05 11:08:00,1.59125,1.59295,1.59125,1.5928,224700000.0
2008-11-05 11:09:00,1.5928,1.5936,1.5921,1.59225,323200000.0
2008-11-05 11:10:00,1.59245,1.59335,1.5923,1.5932,301700000.0
2008-11-05 11:11:00,1.59325,1.59335,1.5916,1.59245,193100000.0
2008-11-05 11:12:00,1.59235,1.5925,1.5915,1.5915,151375000.0
2008-11-05 11:13:00,1.5915,1.5918,1.59105,1.5917,113200000.0
2008-11-05 11:14:00,1.59175,1.59205,1.59085,1.59085,219400000.0
2008-11-05 11:15:00,1.59095,1.59105,1.5891,1.5891,223000000.0
2008-11-05 11:16:00,1.5891,1.59025,1.58905,1.58925,283000000.0
2008-11-05 11:17:00,1.58925,1.5897,1.5887,1.58905,222800000.0
2008-11-05 11:18:00,1.58905,1.58915,1.58785,1.588,246000000.0
2008-11-05 11:19:00,1.588,1.58915,1.5878,1.5882,291500000.0
2008-11-05 11:20:00,1.5882,1.5883,1.58665,1.58665,175200000.0
2008-11-05 11:21:00,1.58685,1.58735,1.58635,1.5873,155200000.0
2008-11-05 11:22:00,1.5873,1.5875,1.58575,1.58585,222900000.0
2008-11-05 11:23:00,1.58585,1.5865,1.5857,1.5863,233300000.0
2008-11-05 11:24:00,1.5862,1.5865,1.5845,1.58455,173500000.0
2008-11-05 11:25:00,1.58415,1.58465,1.58385,1.58465,256500000.0
2008-11-05 11:26:00,1.5846,1.58565,1.58455,1.5846,254699999.0
2008-11-05 11:27:00,1.58455,1.5847,1.584,1.5845,116200000.0
2008-11-05 11:28:00,1.5847,1.58485,1.58435,1.58485,135600000.0
2008-11-05 11:29:00,1.5851,1.5854,1.58415,1.58455,203200000.0
2008-11-05 11:30:00,1.5845,1.5845,1.58205,1.58245,165000000.0
2008-11-05 11:31:00,1.58245,1.58365,1.5819,1.58365,441500000.0
2008-11-05 11:32:00,1.5836,1.58405,1.5835,1.58375,228900000.0
2008-11-05 11:33:00,1.58365,1.58425,1.5836,1.584,125900000.0
2008-11-05 11:34:00,1.584,1.5843,1.5839,1.584,65100000.0
2008-11-05 11:35:00,1.58395,1.58395,1.5832,1.5833,150500000.0
2008-11-05 11:36:00,1.5833,1.58405,1.58315,1.58385,71500000.0
2008-11-05 11:37:00,1.5839,1.58395,1.5834,1.5834,46500000.0
2008-11-05 11:38:00,1.5832,1.58325,1.5816,1.58205,206900000.0
2008-11-05 11:39:00,1.5821,1.58265,1.58075,1.5816,245300000.0
2008-11-05 11:40:00,1.5815,1.58215,1.58105,1.5811,162600000.0
2008-11-05 11:41:00,1.5811,1.5811,1.5791,1.57995,162700000.0
2008-11-05 11:42:00,1.5801,1.58095,1.5799,1.58095,235100000.0
2008-11-05 11:43:00,1.58095,1.5819,1.58085,1.58155,126100000.0
2008-11-05 11:44:00,1.58155,1.582,1.58145,1.5815,109500000.0
2008-11-05 11:45:00,1.5815,1.58165,1.58075,1.58095,119800000.0
2008-11-05 11:46:00,1.58095,1.581,1.5797,1.57985,199500000.0
2008-11-05 11:47:00,1.57985,1.58075,1.57975,1.58075,217100000.0
2008-11-05 11:48:00,1.58075,1.58085,1.5806,1.5807,93200000.0
2008-11-05 11:49:00,1.58075,1.58115,1.58065,1.58105,85100000.0
2008-11-05 11:50:00,1.58105,1.58135,1.58095,1.5812,117100000.0
2008-11-05 11:51:00,1.5812,1.58165,1.5808,1.58115,129000000.0
2008-11-05 11:52:00,1.5811,1.5811,1.5798,1.5808,166400000.0
2008-11-05 11:53:00,1.5808,1.5808,1.57985,1.5799,168100000.0
2008-11-05 11:54:00,1.58,1.58055,1.58,1.58035,119400000.0
2008-11-05 11:55:00,1.5803,1.58085,1.58015,1.58075,146200000.0
2008-11-05 11:56:00,1.58065,1.58095,1.58025,1.58035,157200000.0
2008-11-05 11:57:00,1.5804,1.5805,1.58005,1.5802,131100000.0
2008-11-05 11:58:00,1.58025,1.5805,1.5797,1.58015,283700000.0
2008-11-05 11:59:00,1.58015,1.58055,1.57915,1.58035,180000000.0
2008-11-05 12:00:00,1.58035,1.58125,1.58,1.58115,178600000.0
2008-11-05 12:01:00,1.58125,1.5816,1.5811,1.58145,88000000.0
2008-11-05 12:02:00,1.5816,1.58185,1.5816,1.58175,88900000.0
2008-11-05 12:03:00,1.5818,1.582,1.5812,1.5815,149100000.0
2008-11-05 12:04:00,1.58135,1.5818,1.58045,1.5806,188600000.0
2008-11-05 12:05:00,1.5806,1.5813,1.5806,1.58125,129200000.0
2008-11-05 12:06:00,1.5812,1.5812,1.58065,1.5809,104900000.0
2008-11-05 12:07:00,1.581,1.58125,1.58055,1.58125,115800000.0
2008-11-05 12:08:00,1.58135,1.5815,1.5805,1.58065,208600000.0
2008-11-05 12:09:00,1.5807,1.58125,1.5807,1.5809,81400000.0
2008-11-05 12:10:00,1.5809,1.581,1.58065,1.58095,163800000.0
2008-11-05 12:11:00,1.5809,1.58095,1.58055,1.58055,215400000.0
2008-11-05 12:12:00,1.5806,1.5807,1.58005,1.58055,128300000.0
2008-11-05 12:13:00,1.58055,1.5807,1.58035,1.5805,105900000.0
2008-11-05 12:14:00,1.58045,1.5805,1.57895,1.57895,135500000.0
2008-11-05 12:15:00,1.579,1.58,1.5787,1.58,261600000.0
2008-11-05 12:16:00,1.58,1.58,1.5792,1.5795,157200000.0
2008-11-05 12:17:00,1.5795,1.58005,1.57945,1.5799,168700000.0
2008-11-05 12:18:00,1.5799,1.5811,1.57985,1.58065,248600000.0
2008-11-05 12:19:00,1.58065,1.58115,1.57985,1.5806,366900000.0
2008-11-05 12:20:00,1.58065,1.58065,1.57945,1.58035,158900000.0
2008-11-05 12:21:00,1.58035,1.58075,1.58035,1.5805,73200000.0
2008-11-05 12:22:00,1.58045,1.5812,1.58045,1.5812,137200000.0
2008-11-05 12:23:00,1.58115,1.58235,1.58115,1.5823,136900000.0
2008-11-05 12:24:00,1.58245,1.5836,1.5819,1.5836,206900000.0
2008-11-05 12:25:00,1.58415,1.5863,1.58355,1.586,290900000.0
2008-11-05 12:26:00,1.586,1.58605,1.5852,1.5853,348000000.0
2008-11-05 12:27:00,1.5853,1.58535,1.58415,1.5846,207800000.0
2008-11-05 12:28:00,1.5846,1.5846,1.5835,1.58375,268500000.0
2008-11-05 12:29:00,1.5838,1.58415,1.5837,1.58375,96100000.0
2008-11-05 12:30:00,1.5837,1.58385,1.58365,1.58385,162700000.0
2008-11-05 12:31:00,1.58385,1.5851,1.58385,1.5851,132900000.0
2008-11-05 12:32:00,1.58505,1.5862,1.58505,1.58605,203000000.0
2008-11-05 12:33:00,1.58605,1.5865,1.5857,1.5857,192000000.0
2008-11-05 12:34:00,1.5857,1.58625,1.58565,1.58625,131500000.0
2008-11-05 12:35:00,1.58625,1.5893,1.5862,1.5891,271000000.0
2008-11-05 12:36:00,1.5892,1.5896,1.5877,1.58795,221100000.0
2008-11-05 12:37:00,1.58795,1.5886,1.58755,1.5885,170200000.0
2008-11-05 12:38:00,1.5885,1.5895,1.5882,1.58875,172400000.0
2008-11-05 12:39:00,1.5889,1.58955,1.5886,1.58925,259100000.0
2008-11-05 12:40:00,1.5893,1.59025,1.589,1.58975,275715000.0
2008-11-05 12:41:00,1.58975,1.5904,1.5895,1.59,181400000.0
2008-11-05 12:42:00,1.58985,1.5899,1.5884,1.58865,231700000.0
2008-11-05 12:43:00,1.58875,1.5894,1.58865,1.58865,190600000.0
2008-11-05 12:44:00,1.5887,1.5891,1.58865,1.5889,167400000.0
2008-11-05 12:45:00,1.58885,1.5894,1.58885,1.5894,131600000.0
2008-11-05 12:46:00,1.58945,1.58955,1.5883,1.5887,283000000.0
2008-11-05 12:47:00,1.58875,1.5895,1.5887,1.58945,125900000.0
2008-11-05 12:48:00,1.58945,1.59045,1.58945,1.5896,208700000.0
2008-11-05 12:49:00,1.58925,1.59015,1.58925,1.5895,231000000.0
2008-11-05 12:50:00,1.58965,1.59035,1.5895,1.59035,135600000.0
2008-11-05 12:51:00,1.59045,1.5918,1.59045,1.59045,230900000.0
2008-11-05 12:52:00,1.59045,1.59045,1.58855,1.58895,187770000.0
2008-11-05 12:53:00,1.58895,1.5895,1.5887,1.58915,129200000.0
2008-11-05 12:54:00,1.5892,1.5899,1.58875,1.58875,228700000.0
2008-11-05 12:55:00,1.58865,1.5888,1.58785,1.5888,119700000.0
2008-11-05 12:56:00,1.5888,1.58885,1.5883,1.58855,81000000.0
2008-11-05 12:57:00,1.5885,1.58935,1.58845,1.5889,167500000.0
2008-11-05 12:58:00,1.589,1.58935,1.589,1.5892,80400000.0
2008-11-05 12:59:00,1.58915,1.5895,1.5882,1.5882,129000000.0
2008-11-05 13:00:00,1.5883,1.5884,1.58825,1.5883,11400000.0
2008-11-05 13:01:00,1.5882,1.5886,1.5882,1.5884,100400000.0
2008-11-05 13:02:00,1.5884,1.5885,1.58835,1.5885,32400000.0
2008-11-05 13:03:00,1.5885,1.5887,1.5878,1.58815,204700000.0
2008-11-05 13:04:00,1.58815,1.5882,1.58625,1.5869,262800000.0
2008-11-05 13:05:00,1.58705,1.58715,1.5858,1.58595,213800000.0
2008-11-05 13:06:00,1.58605,1.5874,1.586,1.58735,68500000.0
2008-11-05 13:07:00,1.58735,1.58775,1.5873,1.58775,128300000.0
2008-11-05 13:08:00,1.5877,1.5877,1.58635,1.58645,150600000.0
2008-11-05 13:09:00,1.58645,1.587,1.5849,1.5864,208300000.0
2008-11-05 13:10:00,1.58635,1.58655,1.586,1.58655,80600000.0
2008-11-05 13:11:00,1.5862,1.5878,1.586,1.5876,187400000.0
2008-11-05 13:12:00,1.5876,1.58765,1.5869,1.58735,231100000.0
2008-11-05 13:13:00,1.58735,1.5875,1.58725,1.58735,114600000.0
2008-11-05 13:14:00,1.58735,1.58775,1.5872,1.58765,162400000.0
2008-11-05 13:15:00,1.58765,1.5877,1.58735,1.58765,252100000.0
2008-11-05 13:16:00,1.58765,1.58805,1.58765,1.58785,152000000.0
2008-11-05 13:17:00,1.5878,1.58795,1.5868,1.58795,403800000.0
2008-11-05 13:18:00,1.58795,1.5886,1.58795,1.58855,94900000.0
2008-11-05 13:19:00,1.58855,1.58855,1.5881,1.58825,138099998.0
2008-11-05 13:20:00,1.58825,1.5883,1.58805,1.5883,44600000.0
2008-11-05 13:21:00,1.5883,1.58875,1.5883,1.58875,117400000.0
2008-11-05 13:22:00,1.58875,1.58885,1.58855,1.58875,111000000.0
2008-11-05 13:23:00,1.58875,1.5888,1.5886,1.58875,89000000.0
2008-11-05 13:24:00,1.5888,1.589,1.5875,1.5875,193400000.0
2008-11-05 13:25:00,1.5875,1.5876,1.5864,1.58675,252600000.0
2008-11-05 13:26:00,1.5868,1.58705,1.5867,1.58685,250300000.0
2008-11-05 13:27:00,1.58685,1.587,1.5868,1.58685,122600000.0
2008-11-05 13:28:00,1.5869,1.58695,1.58655,1.5869,134600000.0
2008-11-05 13:29:00,1.5869,1.5877,1.5868,1.5877,187100000.0
2008-11-05 13:30:00,1.58765,1.5879,1.58765,1.58765,129100000.0
2008-11-05 13:31:00,1.5876,1.5879,1.5874,1.5879,110600000.0
2008-11-05 13:32:00,1.58795,1.58855,1.58785,1.5885,169800000.0
2008-11-05 13:33:00,1.5885,1.58885,1.58845,1.58875,195000000.0
2008-11-05 13:34:00,1.5887,1.58915,1.5884,1.5886,169500000.0
2008-11-05 13:35:00,1.58865,1.58985,1.58855,1.58965,281800000.0
2008-11-05 13:36:00,1.58965,1.59005,1.58965,1.58965,161400000.0
2008-11-05 13:37:00,1.58965,1.58995,1.58955,1.5897,84900000.0
2008-11-05 13:38:00,1.5897,1.5898,1.5895,1.5897,113500000.0
2008-11-05 13:39:00,1.5897,1.5902,1.58965,1.5901,138400000.0
2008-11-05 13:40:00,1.5901,1.5906,1.5899,1.5899,214800000.0
2008-11-05 13:41:00,1.5899,1.5904,1.5894,1.58965,334027000.0
2008-11-05 13:42:00,1.58965,1.5904,1.5895,1.58985,154400000.0
2008-11-05 13:43:00,1.5899,1.5907,1.5899,1.5905,137200000.0
2008-11-05 13:44:00,1.59045,1.59205,1.59035,1.59165,268300000.0
2008-11-05 13:45:00,1.59165,1.5922,1.59155,1.59195,208300000.0
2008-11-05 13:46:00,1.592,1.5921,1.5917,1.5918,199700000.0
2008-11-05 13:47:00,1.5918,1.59555,1.5918,1.59555,253900000.0
2008-11-05 13:48:00,1.5955,1.5979,1.59535,1.5969,311600000.0
2008-11-05 13:49:00,1.5969,1.59705,1.59555,1.59575,302700000.0
2008-11-05 13:50:00,1.59575,1.5973,1.59555,1.5973,189400000.0
2008-11-05 13:51:00,1.5972,1.59775,1.5967,1.5967,193200000.0
2008-11-05 13:52:00,1.5967,1.59925,1.5967,1.59845,265000000.0
2008-11-05 13:53:00,1.5986,1.60245,1.5986,1.60005,412700000.0
2008-11-05 13:54:00,1.6001,1.60055,1.5995,1.59955,228900000.0
2008-11-05 13:55:00,1.59955,1.60105,1.59945,1.60065,193600000.0
2008-11-05 13:56:00,1.6007,1.6029,1.60035,1.6028,271700000.0
2008-11-05 13:57:00,1.60285,1.60425,1.6025,1.6041,221800000.0
2008-11-05 13:58:00,1.60405,1.60415,1.60195,1.60335,251700000.0
2008-11-05 13:59:00,1.6035,1.60455,1.603,1.60355,264800000.0
2008-11-05 14:00:00,1.6037,1.6037,1.60145,1.60145,248000000.0
2008-11-05 14:01:00,1.6014,1.60175,1.601,1.60175,95400000.0
2008-11-05 14:02:00,1.6017,1.6017,1.6012,1.6012,162600000.0
2008-11-05 14:03:00,1.6012,1.6027,1.6012,1.6026,184600000.0
2008-11-05 14:04:00,1.6026,1.60315,1.6022,1.6025,220100000.0
2008-11-05 14:05:00,1.6025,1.6042,1.6025,1.60315,285800000.0
2008-11-05 14:06:00,1.6033,1.6033,1.6021,1.6023,219100000.0
2008-11-05 14:07:00,1.6023,1.60255,1.60165,1.60165,218500000.0
2008-11-05 14:08:00,1.60165,1.6025,1.6013,1.602,253600000.0
2008-11-05 14:09:00,1.60195,1.602,1.60005,1.60005,153600000.0
2008-11-05 14:10:00,1.6001,1.60015,1.59965,1.5997,186000000.0
2008-11-05 14:11:00,1.5997,1.59975,1.5991,1.5997,121800000.0
2008-11-05 14:12:00,1.5997,1.5997,1.59905,1.5991,141000000.0
2008-11-05 14:13:00,1.5992,1.59925,1.59865,1.59925,223000000.0
2008-11-05 14:14:00,1.59935,1.59945,1.5991,1.5994,78700000.0
2008-11-05 14:15:00,1.5994,1.59965,1.5989,1.5989,141400000.0
2008-11-05 14:16:00,1.5989,1.5989,1.5985,1.5985,162600000.0
2008-11-05 14:17:00,1.5985,1.59925,1.59845,1.59925,131200000.0
2008-11-05 14:18:00,1.59925,1.59935,1.5985,1.5985,104200000.0
2008-11-05 14:19:00,1.59865,1.59865,1.5985,1.5986,102400000.0
2008-11-05 14:20:00,1.59865,1.5987,1.59835,1.59835,59800000.0
2008-11-05 14:21:00,1.59835,1.59845,1.59775,1.59775,80400000.0
2008-11-05 14:22:00,1.5978,1.59875,1.5978,1.59845,240200000.0
2008-11-05 14:23:00,1.59845,1.5986,1.5979,1.59825,74300000.0
2008-11-05 14:24:00,1.59825,1.5983,1.59755,1.59755,212100000.0
2008-11-05 14:25:00,1.59755,1.59755,1.5962,1.59635,164600000.0
2008-11-05 14:26:00,1.59645,1.59795,1.5963,1.59795,130500000.0
2008-11-05 14:27:00,1.5979,1.59895,1.59755,1.59855,221600000.0
2008-11-05 14:28:00,1.59855,1.59855,1.5976,1.5983,139300000.0
2008-11-05 14:29:00,1.5983,1.59905,1.5983,1.5985,135200000.0
2008-11-05 14:30:00,1.5985,1.59855,1.59695,1.59695,145600000.0
2008-11-05 14:31:00,1.59695,1.59735,1.59675,1.59675,188800000.0
2008-11-05 14:32:00,1.59675,1.597,1.5966,1.5969,213400000.0
2008-11-05 14:33:00,1.5969,1.59695,1.59605,1.59605,244100000.0
2008-11-05 14:34:00,1.59605,1.59605,1.59435,1.5945,170800000.0
2008-11-05 14:35:00,1.5945,1.59545,1.59435,1.5954,158200000.0
2008-11-05 14:36:00,1.5955,1.59615,1.59535,1.59615,93800000.0
2008-11-05 14:37:00,1.59615,1.5962,1.59545,1.59555,58400000.0
2008-11-05 14:38:00,1.59555,1.59605,1.59555,1.59605,85200000.0
2008-11-05 14:39:00,1.59605,1.59695,1.59605,1.59695,120600000.0
2008-11-05 14:40:00,1.59695,1.59905,1.59695,1.5988,223200000.0
2008-11-05 14:41:00,1.5988,1.5988,1.5982,1.5983,161100000.0
2008-11-05 14:42:00,1.59835,1.5985,1.59805,1.5981,147800000.0
2008-11-05 14:43:00,1.59815,1.59825,1.5972,1.5972,194000000.0
2008-11-05 14:44:00,1.59715,1.5975,1.59705,1.5974,132400000.0
2008-11-05 14:45:00,1.5973,1.5975,1.5971,1.5973,136200000.0
2008-11-05 14:46:00,1.5973,1.59735,1.5962,1.59625,113200000.0
2008-11-05 14:47:00,1.59625,1.59655,1.5959,1.59605,130600000.0
2008-11-05 14:48:00,1.59615,1.5965,1.5959,1.5965,79200000.0
2008-11-05 14:49:00,1.5965,1.5971,1.59615,1.59705,85000000.0
2008-11-05 14:50:00,1.59705,1.59725,1.59665,1.59705,115400000.0
2008-11-05 14:51:00,1.597,1.59735,1.59685,1.59685,60200000.0
2008-11-05 14:52:00,1.59695,1.5972,1.59665,1.5969,99600000.0
2008-11-05 14:53:00,1.59685,1.597,1.5959,1.596,113600000.0
2008-11-05 14:54:00,1.596,1.5961,1.5952,1.5961,125500000.0
2008-11-05 14:55:00,1.5961,1.5961,1.59585,1.59605,80400000.0
2008-11-05 14:56:00,1.59605,1.59605,1.59575,1.5958,42600000.0
2008-11-05 14:57:00,1.59585,1.59605,1.5954,1.5956,147300000.0
2008-11-05 14:58:00,1.5956,1.5963,1.5955,1.5963,172400000.0
2008-11-05 14:59:00,1.59635,1.59705,1.59625,1.59705,160500000.0
2008-11-05 15:00:00,1.59705,1.598,1.5968,1.59775,194200000.0
2008-11-05 15:01:00,1.59775,1.5979,1.59705,1.5978,185200000.0
2008-11-05 15:02:00,1.5978,1.59805,1.5976,1.59775,143200000.0
2008-11-05 15:03:00,1.5978,1.5979,1.5967,1.5974,208800000.0
2008-11-05 15:04:00,1.5974,1.59765,1.59665,1.59675,278200000.0
2008-11-05 15:05:00,1.59665,1.5968,1.59635,1.5966,153900000.0
2008-11-05 15:06:00,1.5965,1.59695,1.5962,1.5966,166800000.0
2008-11-05 15:07:00,1.5966,1.5966,1.594,1.59415,213000000.0
2008-11-05 15:08:00,1.59415,1.5946,1.59375,1.5946,222900000.0
2008-11-05 15:09:00,1.5946,1.595,1.5942,1.5945,228400000.0
2008-11-05 15:10:00,1.5945,1.59475,1.59425,1.59475,145400000.0
2008-11-05 15:11:00,1.59475,1.59585,1.5945,1.59525,185000000.0
2008-11-05 15:12:00,1.59535,1.59615,1.5949,1.59605,122300000.0
2008-11-05 15:13:00,1.59615,1.5973,1.59605,1.5966,124700000.0
2008-11-05 15:14:00,1.59635,1.5975,1.59535,1.5961,232900000.0
2008-11-05 15:15:00,1.5956,1.59625,1.59475,1.59525,444800000.0
2008-11-05 15:16:00,1.5953,1.5953,1.5927,1.59345,173000000.0
2008-11-05 15:17:00,1.59345,1.59465,1.5933,1.5946,215400000.0
2008-11-05 15:18:00,1.59455,1.59455,1.59395,1.59415,120600000.0
2008-11-05 15:19:00,1.59415,1.59415,1.5929,1.59335,95200000.0
2008-11-05 15:20:00,1.59335,1.5942,1.59295,1.5942,148800000.0
2008-11-05 15:21:00,1.5942,1.5945,1.59385,1.5944,171400000.0
2008-11-05 15:22:00,1.59445,1.595,1.59435,1.59435,121200000.0
2008-11-05 15:23:00,1.5944,1.59445,1.59375,1.59405,157200000.0
2008-11-05 15:24:00,1.59405,1.5948,1.594,1.59445,178800000.0
2008-11-05 15:25:00,1.59445,1.5953,1.59405,1.59505,254600000.0
2008-11-05 15:26:00,1.59505,1.59625,1.595,1.59615,133800000.0
2008-11-05 15:27:00,1.59615,1.59615,1.59415,1.59415,222400000.0
2008-11-05 15:28:00,1.594,1.594,1.59235,1.5931,251300000.0
2008-11-05 15:29:00,1.59325,1.59485,1.5931,1.59485,144300000.0
2008-11-05 15:30:00,1.59485,1.5964,1.59485,1.5957,252800000.0
2008-11-05 15:31:00,1.5957,1.59605,1.5955,1.596,227600000.0
2008-11-05 15:32:00,1.59605,1.59665,1.59605,1.5962,209000000.0
2008-11-05 15:33:00,1.5963,1.5993,1.5962,1.5987,268000000.0
2008-11-05 15:34:00,1.5987,1.5992,1.5984,1.5987,270100000.0
2008-11-05 15:35:00,1.5987,1.59905,1.5978,1.5985,362199999.0
2008-11-05 15:36:00,1.5985,1.59915,1.5983,1.59915,337500000.0
2008-11-05 15:37:00,1.59915,1.5992,1.5986,1.59905,222200000.0
2008-11-05 15:38:00,1.59905,1.59975,1.599,1.59905,346600001.0
2008-11-05 15:39:00,1.5991,1.5992,1.59865,1.599,175200000.0
2008-11-05 15:40:00,1.59885,1.59915,1.59875,1.599,222600000.0
2008-11-05 15:41:00,1.599,1.59915,1.59865,1.5988,187800000.0
2008-11-05 15:42:00,1.59885,1.5993,1.59835,1.59865,229000000.0
2008-11-05 15:43:00,1.59855,1.5987,1.5984,1.59845,180000001.0
2008-11-05 15:44:00,1.59845,1.5986,1.59785,1.59795,383900002.0
2008-11-05 15:45:00,1.59795,1.59855,1.59795,1.59815,261100000.0
2008-11-05 15:46:00,1.59825,1.5983,1.59755,1.598,193900000.0
2008-11-05 15:47:00,1.598,1.59855,1.598,1.59855,116800001.0
2008-11-05 15:48:00,1.59855,1.59895,1.59805,1.59825,323100000.0
2008-11-05 15:49:00,1.5983,1.5992,1.59775,1.599,352700000.0
2008-11-05 15:50:00,1.599,1.59935,1.59895,1.59935,229500000.0
2008-11-05 15:51:00,1.59935,1.60025,1.5988,1.5989,370200000.0
2008-11-05 15:52:00,1.59885,1.59915,1.59865,1.5987,222600000.0
2008-11-05 15:53:00,1.5987,1.5988,1.5987,1.5987,54600000.0
2008-11-05 15:54:00,1.59865,1.59985,1.59865,1.5998,91800000.0
2008-11-05 15:55:00,1.5999,1.59995,1.59955,1.59955,64800000.0
2008-11-05 15:56:00,1.5996,1.59985,1.5995,1.59975,211600000.0
2008-11-05 15:57:00,1.59975,1.59975,1.59885,1.599,246600000.0
2008-11-05 15:58:00,1.5991,1.5994,1.59875,1.59875,220000000.0
2008-11-05 15:59:00,1.5987,1.59875,1.598,1.59825,226200000.0
2008-11-05 16:00:00,1.59825,1.59885,1.5979,1.5985,238600000.0
2008-11-05 16:01:00,1.5986,1.6001,1.5986,1.6001,200400000.0
2008-11-05 16:02:00,1.60015,1.60075,1.6001,1.60045,88000000.0
2008-11-05 16:03:00,1.6005,1.6012,1.60045,1.60115,150600000.0
2008-11-05 16:04:00,1.60115,1.60125,1.60075,1.6012,233000000.0
2008-11-05 16:05:00,1.60125,1.60215,1.60105,1.60215,257400000.0
2008-11-05 16:06:00,1.60215,1.6023,1.60165,1.6017,241400000.0
2008-11-05 16:07:00,1.6017,1.6022,1.60135,1.6019,157100000.0
2008-11-05 16:08:00,1.602,1.6033,1.602,1.60325,210900000.0
2008-11-05 16:09:00,1.60325,1.60325,1.6026,1.603,205800000.0
2008-11-05 16:10:00,1.603,1.6031,1.6017,1.60175,266300000.0
2008-11-05 16:11:00,1.6017,1.60175,1.601,1.601,174600000.0
2008-11-05 16:12:00,1.601,1.60145,1.6007,1.60145,245900000.0
2008-11-05 16:13:00,1.6015,1.6015,1.6005,1.60055,142200000.0
2008-11-05 16:14:00,1.60055,1.60055,1.59975,1.5998,215400000.0
2008-11-05 16:15:00,1.59985,1.60055,1.59895,1.6,337000000.0
2008-11-05 16:16:00,1.6,1.60015,1.599,1.5996,231100000.0
2008-11-05 16:17:00,1.5996,1.5998,1.59945,1.5996,208500000.0
2008-11-05 16:18:00,1.5996,1.6001,1.59945,1.60005,117000000.0
2008-11-05 16:19:00,1.5999,1.5999,1.5992,1.59945,164100000.0
2008-11-05 16:20:00,1.59945,1.60015,1.59885,1.60015,144400000.0
2008-11-05 16:21:00,1.60005,1.60055,1.59965,1.6002,163600000.0
2008-11-05 16:22:00,1.60025,1.60125,1.60025,1.60085,167000000.0
2008-11-05 16:23:00,1.60095,1.6017,1.60065,1.6009,292100000.0
2008-11-05 16:24:00,1.6009,1.6033,1.6008,1.602,278700000.0
2008-11-05 16:25:00,1.6022,1.60245,1.6019,1.6022,118600000.0
2008-11-05 16:26:00,1.6022,1.6033,1.6022,1.60315,167600000.0
2008-11-05 16:27:00,1.6031,1.6031,1.602,1.60225,163300000.0
2008-11-05 16:28:00,1.60225,1.6038,1.6022,1.60345,163800000.0
2008-11-05 16:29:00,1.60345,1.6039,1.603,1.6036,269200000.0
2008-11-05 16:30:00,1.6036,1.60375,1.6031,1.60325,242200000.0
2008-11-05 16:31:00,1.60325,1.60535,1.60325,1.6045,259700000.0
2008-11-05 16:32:00,1.60445,1.60445,1.60195,1.6024,214800000.0
2008-11-05 16:33:00,1.6024,1.6024,1.6016,1.602,208000000.0
2008-11-05 16:34:00,1.6021,1.6025,1.60205,1.60215,196600000.0
2008-11-05 16:35:00,1.6021,1.6025,1.60155,1.6019,174700000.0
2008-11-05 16:36:00,1.602,1.6021,1.60155,1.60155,88200000.0
2008-11-05 16:37:00,1.6016,1.6028,1.60155,1.6028,137600000.0
2008-11-05 16:38:00,1.6028,1.60305,1.601,1.6014,207400000.0
2008-11-05 16:39:00,1.6014,1.6038,1.6014,1.6028,322300000.0
2008-11-05 16:40:00,1.6028,1.60325,1.6016,1.6017,245600000.0
2008-11-05 16:41:00,1.6017,1.602,1.60145,1.6017,227200000.0
2008-11-05 16:42:00,1.60165,1.6018,1.60135,1.60155,169000000.0
2008-11-05 16:43:00,1.60155,1.60155,1.60065,1.6015,193800000.0
2008-11-05 16:44:00,1.60145,1.6022,1.6014,1.60145,220400000.0
2008-11-05 16:45:00,1.6015,1.6026,1.6015,1.6019,231400000.0
2008-11-05 16:46:00,1.6019,1.6027,1.60145,1.60155,160000000.0
2008-11-05 16:47:00,1.6015,1.6016,1.6004,1.60045,233400000.0
2008-11-05 16:48:00,1.6004,1.60185,1.59995,1.60155,233800000.0
2008-11-05 16:49:00,1.60155,1.6017,1.6006,1.6008,228200000.0
2008-11-05 16:50:00,1.60085,1.6012,1.60015,1.6006,245900000.0
2008-11-05 16:51:00,1.6005,1.60065,1.59935,1.59955,265000000.0
2008-11-05 16:52:00,1.59955,1.59975,1.5986,1.59895,191600000.0
2008-11-05 16:53:00,1.599,1.59965,1.5986,1.5994,192600000.0
2008-11-05 16:54:00,1.59935,1.59965,1.59925,1.59955,178800000.0
2008-11-05 16:55:00,1.59955,1.60035,1.59945,1.59965,189000000.0
2008-11-05 16:56:00,1.5997,1.60055,1.59965,1.6002,215400000.0
2008-11-05 16:57:00,1.6002,1.60135,1.5999,1.60135,263200000.0
2008-11-05 16:58:00,1.6014,1.60215,1.6014,1.6018,214700000.0
2008-11-05 16:59:00,1.60175,1.60195,1.60105,1.6017,222000000.0
2008-11-05 17:00:00,1.6018,1.6022,1.6015,1.6021,213700000.0
2008-11-05 17:01:00,1.6021,1.60235,1.6015,1.60165,255600000.0
2008-11-05 17:02:00,1.60155,1.60295,1.60155,1.6029,254200000.0
2008-11-05 17:03:00,1.60285,1.60525,1.6026,1.60525,262800000.0
2008-11-05 17:04:00,1.6053,1.60735,1.60525,1.6071,298300000.0
2008-11-05 17:05:00,1.6071,1.60715,1.6063,1.6065,382900000.0
2008-11-05 17:06:00,1.6065,1.60665,1.60605,1.60625,353899999.0
2008-11-05 17:07:00,1.60625,1.60655,1.60615,1.60655,210600000.0
2008-11-05 17:08:00,1.6066,1.6084,1.60655,1.6075,335200000.0
2008-11-05 17:09:00,1.6075,1.6123,1.6075,1.6114,381600000.0
2008-11-05 17:10:00,1.6115,1.61255,1.61075,1.61165,501600000.0
2008-11-05 17:11:00,1.6115,1.61165,1.61095,1.61095,154600000.0
2008-11-05 17:12:00,1.61105,1.61465,1.6108,1.6146,225100000.0
2008-11-05 17:13:00,1.61475,1.6153,1.6139,1.61455,292200000.0
2008-11-05 17:14:00,1.6142,1.6148,1.61355,1.61385,187500000.0
2008-11-05 17:15:00,1.6139,1.6191,1.6139,1.61905,301400000.0
2008-11-05 17:16:00,1.61895,1.6196,1.6181,1.6187,222600000.0
2008-11-05 17:17:00,1.61875,1.6189,1.6162,1.6171,317300000.0
2008-11-05 17:18:00,1.61715,1.61925,1.6171,1.6192,252300000.0
2008-11-05 17:19:00,1.61915,1.61925,1.61825,1.6186,172800000.0
2008-11-05 17:20:00,1.61865,1.61925,1.61795,1.61835,285600000.0
2008-11-05 17:21:00,1.6184,1.61845,1.61665,1.61725,156800000.0
2008-11-05 17:22:00,1.61705,1.61715,1.6166,1.61665,154300000.0
2008-11-05 17:23:00,1.6167,1.6169,1.6156,1.6156,304300000.0
2008-11-05 17:24:00,1.61555,1.6156,1.61455,1.61455,162700000.0
2008-11-05 17:25:00,1.61465,1.61545,1.61375,1.61525,236200000.0
2008-11-05 17:26:00,1.6152,1.616,1.6143,1.616,263100000.0
2008-11-05 17:27:00,1.6161,1.61645,1.61595,1.6164,153000000.0
2008-11-05 17:28:00,1.6167,1.61815,1.6167,1.61815,203300000.0
2008-11-05 17:29:00,1.6182,1.6182,1.6164,1.6171,192700000.0
2008-11-05 17:30:00,1.61705,1.6193,1.61675,1.61925,253400000.0
2008-11-05 17:31:00,1.61925,1.61955,1.6175,1.6186,238000000.0
2008-11-05 17:32:00,1.6186,1.6188,1.6177,1.6184,214900000.0
2008-11-05 17:33:00,1.61835,1.6184,1.6171,1.6171,170900000.0
2008-11-05 17:34:00,1.6171,1.61815,1.6162,1.6164,209600000.0
2008-11-05 17:35:00,1.6164,1.61685,1.6159,1.6159,171800000.0
2008-11-05 17:36:00,1.6159,1.616,1.6149,1.6149,144600000.0
2008-11-05 17:37:00,1.615,1.61675,1.615,1.61575,192400000.0
2008-11-05 17:38:00,1.6157,1.6165,1.61545,1.61645,170400000.0
2008-11-05 17:39:00,1.6165,1.61655,1.6154,1.6155,160600000.0
2008-11-05 17:40:00,1.6155,1.6157,1.61515,1.6157,106500000.0
2008-11-05 17:41:00,1.61575,1.6163,1.6157,1.616,179100000.0
2008-11-05 17:42:00,1.616,1.616,1.6154,1.6154,126000000.0
2008-11-05 17:43:00,1.6155,1.61575,1.61505,1.61555,85000000.0
2008-11-05 17:44:00,1.61555,1.6156,1.6144,1.615,177700000.0
2008-11-05 17:45:00,1.61495,1.61515,1.61425,1.6143,239500000.0
2008-11-05 17:46:00,1.6143,1.6149,1.61395,1.61395,243800000.0
2008-11-05 17:47:00,1.614,1.61525,1.614,1.61505,198800000.0
2008-11-05 17:48:00,1.6151,1.61595,1.6151,1.6155,182400000.0
2008-11-05 17:49:00,1.6155,1.6177,1.61535,1.6173,186600000.0
2008-11-05 17:50:00,1.6173,1.6175,1.6149,1.61695,204600000.0
2008-11-05 17:51:00,1.6169,1.6169,1.61465,1.61535,268500000.0
2008-11-05 17:52:00,1.61525,1.6157,1.61485,1.61485,248400000.0
2008-11-05 17:53:00,1.61485,1.6149,1.61425,1.6147,143600000.0
2008-11-05 17:54:00,1.6148,1.6164,1.6145,1.6164,132100000.0
2008-11-05 17:55:00,1.61655,1.6175,1.61625,1.61655,198200000.0
2008-11-05 17:56:00,1.6165,1.61695,1.61405,1.615,268200000.0
2008-11-05 17:57:00,1.61445,1.6156,1.6143,1.6152,159300000.0
2008-11-05 17:58:00,1.6152,1.6152,1.61245,1.61275,214300000.0
2008-11-05 17:59:00,1.6127,1.6163,1.6127,1.61615,261800000.0
2008-11-05 18:00:00,1.61615,1.6171,1.61545,1.61545,269700000.0
2008-11-05 18:01:00,1.6151,1.6162,1.6151,1.6159,205400000.0
2008-11-05 18:02:00,1.61595,1.617,1.61595,1.6166,174500000.0
2008-11-05 18:03:00,1.6166,1.61665,1.61615,1.6165,114000000.0
2008-11-05 18:04:00,1.6165,1.6173,1.6163,1.6163,195500000.0
2008-11-05 18:05:00,1.61635,1.6166,1.61545,1.61635,194200000.0
2008-11-05 18:06:00,1.61635,1.61805,1.61635,1.6177,208000000.0
2008-11-05 18:07:00,1.6177,1.61815,1.6175,1.61815,163900000.0
2008-11-05 18:08:00,1.6182,1.6185,1.61715,1.61715,222000000.0
2008-11-05 18:09:00,1.61715,1.6177,1.6164,1.61645,266500000.0
2008-11-05 18:10:00,1.61645,1.6177,1.61635,1.6173,226400000.0
2008-11-05 18:11:00,1.61725,1.61725,1.6165,1.61665,182700000.0
2008-11-05 18:12:00,1.61665,1.6169,1.61635,1.6168,182600000.0
2008-11-05 18:13:00,1.6168,1.6179,1.61675,1.6175,261200000.0
2008-11-05 18:14:00,1.61745,1.618,1.61715,1.618,214100000.0
2008-11-05 18:15:00,1.61805,1.6189,1.61805,1.6189,168600000.0
2008-11-05 18:16:00,1.619,1.6191,1.618,1.61805,159000000.0
2008-11-05 18:17:00,1.61805,1.61815,1.61725,1.61755,196600000.0
2008-11-05 18:18:00,1.61755,1.6179,1.61705,1.61785,165400000.0
2008-11-05 18:19:00,1.6178,1.6181,1.6174,1.618,188600000.0
2008-11-05 18:20:00,1.618,1.61855,1.6177,1.6183,181700000.0
2008-11-05 18:21:00,1.61835,1.6187,1.6182,1.61825,146000000.0
2008-11-05 18:22:00,1.61825,1.61825,1.61655,1.617,194800000.0
2008-11-05 18:23:00,1.617,1.6179,1.6166,1.61665,197300000.0
2008-11-05 18:24:00,1.61665,1.6169,1.61645,1.6167,131600000.0
2008-11-05 18:25:00,1.6167,1.617,1.61665,1.61665,84500000.0
2008-11-05 18:26:00,1.61665,1.61675,1.6161,1.61635,132200000.0
2008-11-05 18:27:00,1.6164,1.6164,1.6152,1.6152,116300000.0
2008-11-05 18:28:00,1.6152,1.6155,1.6137,1.61405,174700000.0
2008-11-05 18:29:00,1.61405,1.6148,1.6134,1.6146,154200000.0
2008-11-05 18:30:00,1.61425,1.6145,1.6129,1.6129,129500000.0
2008-11-05 18:31:00,1.6129,1.61325,1.6126,1.61325,133700000.0
2008-11-05 18:32:00,1.61325,1.6142,1.61325,1.6135,118900000.0
2008-11-05 18:33:00,1.6135,1.6139,1.6127,1.6133,191800000.0
2008-11-05 18:34:00,1.6133,1.6136,1.6132,1.61345,75900000.0
2008-11-05 18:35:00,1.6135,1.61455,1.61325,1.6136,131600000.0
2008-11-05 18:36:00,1.61375,1.61375,1.6132,1.6135,161200000.0
2008-11-05 18:37:00,1.61345,1.6135,1.6127,1.613,214800000.0
2008-11-05 18:38:00,1.613,1.61305,1.6124,1.61295,208200000.0
2008-11-05 18:39:00,1.613,1.61345,1.61285,1.6129,267600000.0
2008-11-05 18:40:00,1.6129,1.61335,1.6127,1.6129,252600000.0
2008-11-05 18:41:00,1.6129,1.6137,1.61275,1.61365,134500000.0
2008-11-05 18:42:00,1.61365,1.6138,1.6134,1.6137,113500000.0
2008-11-05 18:43:00,1.6137,1.6137,1.6127,1.6136,145800000.0
2008-11-05 18:44:00,1.6136,1.6151,1.6136,1.61475,222700000.0
2008-11-05 18:45:00,1.6148,1.6148,1.61295,1.61325,245400000.0
2008-11-05 18:46:00,1.61325,1.6133,1.6125,1.6125,128500000.0
2008-11-05 18:47:00,1.61255,1.6134,1.6125,1.61325,133100000.0
2008-11-05 18:48:00,1.61325,1.61325,1.61275,1.6131,149700000.0
2008-11-05 18:49:00,1.6131,1.6133,1.6124,1.61305,160700000.0
2008-11-05 18:50:00,1.6132,1.6135,1.61295,1.61345,118900000.0
2008-11-05 18:51:00,1.61345,1.61435,1.61335,1.6139,181200000.0
2008-11-05 18:52:00,1.6139,1.6159,1.6139,1.61575,182400000.0
2008-11-05 18:53:00,1.61575,1.616,1.61525,1.61565,194500000.0
2008-11-05 18:54:00,1.61565,1.61565,1.61465,1.615,190000000.0
2008-11-05 18:55:00,1.61495,1.61605,1.61495,1.61595,142200000.0
2008-11-05 18:56:00,1.616,1.616,1.6148,1.6151,89400000.0
2008-11-05 18:57:00,1.615,1.616,1.61455,1.6147,163200000.0
2008-11-05 18:58:00,1.61475,1.6149,1.61385,1.61385,175500000.0
2008-11-05 18:59:00,1.61385,1.6151,1.6137,1.6151,115600000.0
2008-11-05 19:00:00,1.6151,1.6151,1.6142,1.61455,93900000.0
2008-11-05 19:01:00,1.61445,1.61465,1.6142,1.6146,90800000.0
2008-11-05 19:02:00,1.61465,1.6163,1.6145,1.61625,103100000.0
2008-11-05 19:03:00,1.61625,1.6165,1.616,1.6165,76400000.0
2008-11-05 19:04:00,1.6165,1.6165,1.616,1.6162,45400000.0
2008-11-05 19:05:00,1.6162,1.61625,1.616,1.6161,86200000.0
2008-11-05 19:06:00,1.6161,1.61675,1.616,1.61645,126800000.0
2008-11-05 19:07:00,1.61635,1.61665,1.61615,1.6164,59600000.0
2008-11-05 19:08:00,1.61645,1.6166,1.6157,1.6159,91300000.0
2008-11-05 19:09:00,1.616,1.6164,1.6156,1.6156,136600000.0
2008-11-05 19:10:00,1.6155,1.61565,1.6146,1.61465,56600000.0
2008-11-05 19:11:00,1.61465,1.61515,1.61445,1.61455,61200000.0
2008-11-05 19:12:00,1.61445,1.61515,1.61445,1.61475,61000000.0
2008-11-05 19:13:00,1.6151,1.6151,1.61275,1.6129,81600000.0
2008-11-05 19:14:00,1.6129,1.6129,1.6111,1.6112,98000000.0
2008-11-05 19:15:00,1.6112,1.6114,1.6105,1.6107,121000000.0
2008-11-05 19:16:00,1.61065,1.6108,1.60875,1.60935,169200000.0
2008-11-05 19:17:00,1.60935,1.60935,1.6074,1.6074,176500000.0
2008-11-05 19:18:00,1.6074,1.60955,1.6074,1.6092,143900000.0
2008-11-05 19:19:00,1.6092,1.60965,1.6084,1.60855,164400000.0
2008-11-05 19:20:00,1.6086,1.6091,1.60855,1.6091,58300000.0
2008-11-05 19:21:00,1.60925,1.60925,1.60805,1.6082,133900000.0
2008-11-05 19:22:00,1.6083,1.6085,1.6076,1.6085,77800000.0
2008-11-05 19:23:00,1.6085,1.60885,1.60805,1.60805,74600000.0
2008-11-05 19:24:00,1.6081,1.6081,1.6071,1.6072,74600000.0
2008-11-05 19:25:00,1.60735,1.60785,1.6069,1.6069,73700000.0
2008-11-05 19:26:00,1.60715,1.60715,1.60435,1.6044,158400000.0
2008-11-05 19:27:00,1.60445,1.6059,1.60445,1.60545,114900000.0
2008-11-05 19:28:00,1.60545,1.60555,1.60445,1.60455,58100000.0
2008-11-05 19:29:00,1.6045,1.6045,1.60305,1.60345,109400000.0
2008-11-05 19:30:00,1.6035,1.6036,1.60325,1.6036,41400000.0
2008-11-05 19:31:00,1.60365,1.6043,1.60365,1.60415,54200000.0
2008-11-05 19:32:00,1.60415,1.6043,1.60365,1.6038,87200000.0
2008-11-05 19:33:00,1.6038,1.60415,1.6038,1.60415,49200000.0
2008-11-05 19:34:00,1.60415,1.60435,1.604,1.60405,98300000.0
2008-11-05 19:35:00,1.60405,1.6041,1.60255,1.6029,117300000.0
2008-11-05 19:36:00,1.603,1.6033,1.60185,1.6021,178900000.0
2008-11-05 19:37:00,1.6021,1.60245,1.6003,1.60045,115500000.0
2008-11-05 19:38:00,1.6005,1.60135,1.60035,1.6012,109500000.0
2008-11-05 19:39:00,1.6011,1.6018,1.601,1.6018,67800000.0
2008-11-05 19:40:00,1.60185,1.6019,1.60015,1.60015,150600000.0
2008-11-05 19:41:00,1.6002,1.6002,1.59745,1.5985,350200000.0
2008-11-05 19:42:00,1.59855,1.5994,1.59845,1.59915,73400000.0
2008-11-05 19:43:00,1.59915,1.59915,1.5985,1.59915,66800000.0
2008-11-05 19:44:00,1.59915,1.59915,1.5987,1.5987,89800000.0
2008-11-05 19:45:00,1.5986,1.6002,1.5981,1.6002,143500000.0
2008-11-05 19:46:00,1.6002,1.6014,1.6002,1.6012,80900000.0
2008-11-05 19:47:00,1.60125,1.6029,1.60115,1.6029,295300000.0
2008-11-05 19:48:00,1.603,1.6042,1.60265,1.6042,92800000.0
2008-11-05 19:49:00,1.6042,1.60565,1.6042,1.60555,152100000.0
2008-11-05 19:50:00,1.60545,1.60555,1.60335,1.6035,90900000.0
2008-11-05 19:51:00,1.6034,1.60345,1.60175,1.60235,96000000.0
2008-11-05 19:52:00,1.602,1.60205,1.60095,1.60145,150400000.0
2008-11-05 19:53:00,1.60125,1.6029,1.60125,1.6023,82300000.0
2008-11-05 19:54:00,1.6023,1.6023,1.6014,1.60145,154300000.0
2008-11-05 19:55:00,1.60145,1.60225,1.6013,1.6022,195300000.0
2008-11-05 19:56:00,1.6021,1.6034,1.6021,1.6028,189100000.0
2008-11-05 19:57:00,1.6029,1.6038,1.60285,1.6037,203900000.0
2008-11-05 19:58:00,1.6037,1.6041,1.60355,1.60395,134200000.0
2008-11-05 19:59:00,1.6039,1.604,1.60305,1.6032,120700000.0
2008-11-05 20:00:00,1.6032,1.6032,1.6013,1.60175,103400000.0
2008-11-05 20:01:00,1.60175,1.60315,1.6009,1.601,140200000.0
2008-11-05 20:02:00,1.6009,1.6011,1.60045,1.60065,112600000.0
2008-11-05 20:03:00,1.6007,1.6012,1.60025,1.6011,225200000.0
2008-11-05 20:04:00,1.60115,1.60115,1.60015,1.60085,175400000.0
2008-11-05 20:05:00,1.6009,1.6011,1.60055,1.601,93800000.0
2008-11-05 20:06:00,1.60095,1.6012,1.6003,1.60065,197600000.0
2008-11-05 20:07:00,1.6006,1.6022,1.6004,1.6022,103600000.0
2008-11-05 20:08:00,1.6022,1.60255,1.60205,1.6025,120000000.0
2008-11-05 20:09:00,1.6025,1.60345,1.6025,1.6033,111400000.0
2008-11-05 20:10:00,1.60325,1.60345,1.60245,1.6032,188600000.0
2008-11-05 20:11:00,1.6033,1.60465,1.60295,1.60465,160000000.0
2008-11-05 20:12:00,1.60465,1.6054,1.6046,1.60485,135700000.0
2008-11-05 20:13:00,1.60485,1.60485,1.6038,1.60395,81800000.0
2008-11-05 20:14:00,1.604,1.604,1.60335,1.6036,83200000.0
2008-11-05 20:15:00,1.60365,1.6048,1.6036,1.6048,113100000.0
2008-11-05 20:16:00,1.6048,1.60485,1.6043,1.60465,98900000.0
2008-11-05 20:17:00,1.60465,1.60465,1.60405,1.60435,91400000.0
2008-11-05 20:18:00,1.6043,1.6046,1.60425,1.6043,77100000.0
2008-11-05 20:19:00,1.6043,1.6043,1.6041,1.60415,43100000.0
2008-11-05 20:20:00,1.60395,1.6042,1.6039,1.6041,80800000.0
2008-11-05 20:21:00,1.6041,1.6041,1.60345,1.60355,89800000.0
2008-11-05 20:22:00,1.6035,1.6038,1.60285,1.60315,135400000.0
2008-11-05 20:23:00,1.60315,1.6033,1.6027,1.60275,66400000.0
2008-11-05 20:24:00,1.60265,1.6028,1.60215,1.60235,145300000.0
2008-11-05 20:25:00,1.60235,1.6025,1.6008,1.60095,105500000.0
2008-11-05 20:26:00,1.601,1.601,1.6001,1.60025,121800000.0
2008-11-05 20:27:00,1.60025,1.60025,1.5989,1.60015,238600000.0
2008-11-05 20:28:00,1.6,1.6006,1.599,1.59925,178700000.0
2008-11-05 20:29:00,1.59915,1.5992,1.59795,1.5986,126800000.0
2008-11-05 20:30:00,1.5986,1.5988,1.59855,1.5988,110600000.0
2008-11-05 20:31:00,1.5988,1.59885,1.59875,1.5988,62800000.0
2008-11-05 20:32:00,1.5988,1.5993,1.5984,1.59845,143900000.0
2008-11-05 20:33:00,1.59845,1.5986,1.5969,1.5972,182400000.0
2008-11-05 20:34:00,1.5972,1.59745,1.5961,1.59695,200200000.0
2008-11-05 20:35:00,1.5971,1.5971,1.59645,1.59675,88600000.0
2008-11-05 20:36:00,1.59675,1.59675,1.5953,1.5962,165200000.0
2008-11-05 20:37:00,1.5962,1.59735,1.5962,1.5972,116200000.0
2008-11-05 20:38:00,1.5973,1.59835,1.5973,1.59795,76800000.0
2008-11-05 20:39:00,1.59795,1.59795,1.5975,1.5975,215300000.0
2008-11-05 20:40:00,1.5975,1.59855,1.5975,1.59855,121100000.0
2008-11-05 20:41:00,1.5985,1.5987,1.5985,1.5986,139600000.0
2008-11-05 20:42:00,1.5986,1.59945,1.5986,1.5992,99900000.0
2008-11-05 20:43:00,1.5992,1.59955,1.5992,1.5993,53100000.0
2008-11-05 20:44:00,1.5995,1.59955,1.5992,1.5995,61100000.0
2008-11-05 20:45:00,1.5995,1.5996,1.5992,1.59945,74200000.0
2008-11-05 20:46:00,1.5995,1.5998,1.5994,1.59945,75700000.0
2008-11-05 20:47:00,1.59945,1.59945,1.59905,1.5991,60600000.0
2008-11-05 20:48:00,1.5991,1.5991,1.59865,1.5988,90500000.0
2008-11-05 20:49:00,1.5988,1.599,1.59875,1.59875,55600000.0
2008-11-05 20:50:00,1.59875,1.5988,1.59835,1.5987,47800000.0
2008-11-05 20:51:00,1.59875,1.5988,1.5983,1.5983,33600000.0
2008-11-05 20:52:00,1.5983,1.5987,1.5982,1.59825,45600000.0
2008-11-05 20:53:00,1.59825,1.59855,1.59785,1.598,95700000.0
2008-11-05 20:54:00,1.598,1.598,1.59645,1.59645,160200000.0
2008-11-05 20:55:00,1.5964,1.59645,1.59535,1.596,164000000.0
2008-11-05 20:56:00,1.59605,1.59635,1.59605,1.59625,48500000.0
2008-11-05 20:57:00,1.59615,1.59645,1.59615,1.5964,81100000.0
2008-11-05 20:58:00,1.59645,1.5969,1.59625,1.59655,63300000.0
2008-11-05 20:59:00,1.59655,1.59655,1.59615,1.59635,82800000.0
2008-11-05 21:00:00,1.5964,1.5965,1.5957,1.5958,173800000.0
2008-11-05 21:01:00,1.59585,1.5963,1.59565,1.5959,91000000.0
2008-11-05 21:02:00,1.5959,1.596,1.5953,1.59535,57000000.0
2008-11-05 21:03:00,1.59535,1.5958,1.5952,1.5954,142500000.0
2008-11-05 21:04:00,1.5955,1.5955,1.5945,1.5945,129800000.0
2008-11-05 21:05:00,1.5945,1.5945,1.5929,1.593,176900000.0
2008-11-05 21:06:00,1.593,1.59455,1.59295,1.59455,137600000.0
2008-11-05 21:07:00,1.59455,1.5946,1.59405,1.59405,129600000.0
2008-11-05 21:08:00,1.59405,1.59405,1.5933,1.59375,138000000.0
2008-11-05 21:09:00,1.59375,1.59375,1.5927,1.5927,169000000.0
2008-11-05 21:10:00,1.5928,1.5934,1.5922,1.5934,161700000.0
2008-11-05 21:11:00,1.5934,1.59455,1.5934,1.5943,135000000.0
2008-11-05 21:12:00,1.59415,1.59465,1.594,1.5945,86200000.0
2008-11-05 21:13:00,1.5945,1.5945,1.5937,1.5938,136200000.0
2008-11-05 21:14:00,1.5938,1.5943,1.5935,1.5937,109800000.0
2008-11-05 21:15:00,1.5938,1.5946,1.5938,1.5943,153300000.0
2008-11-05 21:16:00,1.5942,1.59435,1.5941,1.59415,60200000.0
2008-11-05 21:17:00,1.5942,1.59455,1.59355,1.59395,164400000.0
2008-11-05 21:18:00,1.59395,1.5943,1.59335,1.59345,110900000.0
2008-11-05 21:19:00,1.59345,1.59385,1.5934,1.5938,120800000.0
2008-11-05 21:20:00,1.5938,1.59385,1.5935,1.5935,42800000.0
2008-11-05 21:21:00,1.5935,1.5935,1.59315,1.59315,119600000.0
2008-11-05 21:22:00,1.59315,1.59345,1.59305,1.59345,164600000.0
2008-11-05 21:23:00,1.59345,1.59345,1.59005,1.59005,208600000.0
2008-11-05 21:24:00,1.5906,1.591,1.59035,1.5906,116600000.0
2008-11-05 21:25:00,1.5907,1.591,1.5906,1.59075,118800000.0
2008-11-05 21:26:00,1.59075,1.59225,1.59075,1.59225,119500000.0
2008-11-05 21:27:00,1.59225,1.59295,1.59215,1.59275,60200000.0
2008-11-05 21:28:00,1.5927,1.5929,1.59235,1.5926,91100000.0
2008-11-05 21:29:00,1.5926,1.5928,1.59215,1.5923,83200000.0
2008-11-05 21:30:00,1.5923,1.59265,1.59215,1.5922,112800000.0
2008-11-05 21:31:00,1.59225,1.59225,1.59195,1.59205,102500000.0
2008-11-05 21:32:00,1.59205,1.59295,1.59205,1.5929,108900000.0
2008-11-05 21:33:00,1.59295,1.59435,1.59295,1.59425,127600000.0
2008-11-05 21:34:00,1.59415,1.59505,1.5941,1.595,143400000.0
2008-11-05 21:35:00,1.59505,1.5953,1.5945,1.5946,104200000.0
2008-11-05 21:36:00,1.5946,1.59495,1.5945,1.59475,93600000.0
2008-11-05 21:37:00,1.5948,1.59485,1.59445,1.5946,127900000.0
2008-11-05 21:38:00,1.5946,1.5947,1.5935,1.5938,158700000.0
2008-11-05 21:39:00,1.59405,1.5944,1.59405,1.5944,56600000.0
2008-11-05 21:40:00,1.5944,1.5944,1.5942,1.5944,94200000.0
2008-11-05 21:41:00,1.59445,1.59495,1.59445,1.59465,88100000.0
2008-11-05 21:42:00,1.59465,1.59525,1.5946,1.59505,83900000.0
2008-11-05 21:43:00,1.59505,1.5956,1.595,1.5956,93000000.0
2008-11-05 21:44:00,1.5956,1.59655,1.59555,1.59645,153400000.0
2008-11-05 21:45:00,1.59625,1.5964,1.59625,1.5964,82600000.0
2008-11-05 21:46:00,1.5964,1.5966,1.5961,1.59615,53000000.0
2008-11-05 21:47:00,1.59605,1.59665,1.596,1.59665,56400000.0
2008-11-05 21:48:00,1.59665,1.5968,1.59665,1.5968,25200000.0
2008-11-05 21:49:00,1.5968,1.5968,1.5965,1.59655,35400000.0
2008-11-05 21:50:00,1.59655,1.59665,1.5964,1.5965,31200000.0
2008-11-05 21:51:00,1.59655,1.5966,1.5965,1.5966,21600000.0
2008-11-05 21:52:00,1.59665,1.59685,1.59635,1.5965,67000000.0
2008-11-05 21:53:00,1.59655,1.5971,1.59655,1.597,23800000.0
2008-11-05 21:54:00,1.597,1.5982,1.597,1.598,72800000.0
2008-11-05 21:55:00,1.5981,1.5989,1.59765,1.59885,79900000.0
2008-11-05 21:56:00,1.59875,1.5991,1.598,1.598,28900000.0
2008-11-05 21:57:00,1.598,1.5983,1.5975,1.5975,153900000.0
2008-11-05 21:58:00,1.5976,1.5979,1.5975,1.5979,77200000.0
2008-11-05 21:59:00,1.59785,1.59785,1.5961,1.5961,153200000.0
2008-11-05 22:00:00,1.596,1.596,1.59515,1.5955,142400000.0
2008-11-05 22:01:00,1.59535,1.59545,1.5951,1.5951,78600000.0
2008-11-05 22:02:00,1.5951,1.5952,1.5944,1.59475,62200000.0
2008-11-05 22:03:00,1.59475,1.5949,1.5944,1.5949,139200000.0
2008-11-05 22:04:00,1.595,1.59515,1.59455,1.59505,73200000.0
2008-11-05 22:05:00,1.59495,1.5956,1.5947,1.59525,92900000.0
2008-11-05 22:06:00,1.59525,1.59585,1.59525,1.59575,108600000.0
2008-11-05 22:07:00,1.59575,1.596,1.5957,1.59575,80000000.0
2008-11-05 22:08:00,1.5957,1.59605,1.5956,1.5959,51600000.0
2008-11-05 22:09:00,1.596,1.596,1.59525,1.59525,18600000.0
2008-11-05 22:10:00,1.5953,1.5953,1.59505,1.59505,41300000.0
2008-11-05 22:11:00,1.59505,1.59505,1.59455,1.59465,65600000.0
2008-11-05 22:12:00,1.59465,1.5948,1.5945,1.59455,25300000.0
2008-11-05 22:13:00,1.59455,1.59455,1.5941,1.59435,45600000.0
2008-11-05 22:14:00,1.59435,1.5945,1.59435,1.5944,14600000.0
2008-11-05 22:15:00,1.59435,1.59435,1.5933,1.59375,84900000.0
2008-11-05 22:16:00,1.59375,1.59375,1.5925,1.5929,137200000.0
2008-11-05 22:17:00,1.59285,1.59285,1.5927,1.5928,24600000.0
2008-11-05 22:18:00,1.59285,1.593,1.59265,1.59295,34100000.0
2008-11-05 22:19:00,1.593,1.5934,1.593,1.59335,65900000.0
2008-11-05 22:20:00,1.59335,1.59345,1.5926,1.59335,128500000.0
2008-11-05 22:21:00,1.5933,1.5933,1.5932,1.5932,92900000.0
2008-11-05 22:22:00,1.5932,1.5932,1.59185,1.59225,144400000.0
2008-11-05 22:23:00,1.5922,1.593,1.59215,1.5927,77200000.0
2008-11-05 22:24:00,1.5927,1.5927,1.5916,1.59165,111100000.0
2008-11-05 22:25:00,1.5917,1.59175,1.5904,1.5908,115800000.0
2008-11-05 22:26:00,1.5908,1.59115,1.5908,1.591,134800000.0
2008-11-05 22:27:00,1.5909,1.59105,1.5907,1.5908,180900000.0
2008-11-05 22:28:00,1.5909,1.59135,1.5908,1.59125,86900000.0
2008-11-05 22:29:00,1.5913,1.5919,1.5911,1.5919,98400000.0
2008-11-05 22:30:00,1.59195,1.59255,1.5919,1.59255,26600000.0
2008-11-05 22:31:00,1.59265,1.59275,1.5912,1.5917,94500000.0
2008-11-05 22:32:00,1.5917,1.5922,1.5913,1.5914,83300000.0
2008-11-05 22:33:00,1.59165,1.5917,1.5912,1.5914,92600000.0
2008-11-05 22:34:00,1.5914,1.59175,1.5914,1.5917,74100000.0
2008-11-05 22:35:00,1.5917,1.5917,1.5909,1.591,112700000.0
2008-11-05 22:36:00,1.59095,1.59095,1.5908,1.5908,94800000.0
2008-11-05 22:37:00,1.5908,1.5908,1.5906,1.5907,28900000.0
2008-11-05 22:38:00,1.5907,1.5907,1.58895,1.58985,91900000.0
2008-11-05 22:39:00,1.5899,1.5911,1.5899,1.5906,113100000.0
2008-11-05 22:40:00,1.5906,1.5906,1.5901,1.5905,67800000.0
2008-11-05 22:41:00,1.5905,1.59055,1.59045,1.59055,10800000.0
2008-11-05 22:42:00,1.59055,1.59055,1.59035,1.5904,57600000.0
2008-11-05 22:43:00,1.5904,1.5904,1.59015,1.5902,59600000.0
2008-11-05 22:44:00,1.5902,1.5921,1.5902,1.5921,165500000.0
2008-11-05 22:45:00,1.5921,1.59225,1.592,1.5922,76000000.0
2008-11-05 22:46:00,1.59225,1.59245,1.5922,1.5922,96000000.0
2008-11-05 22:47:00,1.5922,1.59305,1.5922,1.5925,64400000.0
2008-11-05 22:48:00,1.5924,1.5926,1.592,1.5925,91200000.0
2008-11-05 22:49:00,1.59275,1.5931,1.59235,1.5931,77300000.0
2008-11-05 22:50:00,1.5931,1.59325,1.59245,1.59275,50100000.0
2008-11-05 22:51:00,1.5924,1.593,1.5924,1.5926,24900000.0
2008-11-05 22:52:00,1.5926,1.5926,1.5918,1.5918,47900000.0
2008-11-05 22:53:00,1.59175,1.59175,1.59035,1.59035,68700000.0
2008-11-05 22:54:00,1.5903,1.5911,1.5899,1.59105,173900000.0
2008-11-05 22:55:00,1.59105,1.59115,1.59045,1.59065,84200000.0
2008-11-05 22:56:00,1.59065,1.59065,1.59025,1.5903,120900000.0
2008-11-05 22:57:00,1.5903,1.5903,1.58945,1.58945,101500000.0
2008-11-05 22:58:00,1.5895,1.5898,1.58935,1.5898,33700000.0
2008-11-05 22:59:00,1.5899,1.59035,1.5899,1.59035,18600000.0
2008-11-05 23:00:00,1.59035,1.59065,1.5901,1.59035,94300000.0
2008-11-05 23:01:00,1.5905,1.59085,1.5901,1.59085,43800000.0
2008-11-05 23:02:00,1.59085,1.59145,1.59085,1.5909,26100000.0
2008-11-05 23:03:00,1.5909,1.5916,1.5907,1.5914,71400000.0
2008-11-05 23:04:00,1.5914,1.5915,1.59055,1.59055,34800000.0
2008-11-05 23:05:00,1.5907,1.5911,1.5906,1.59085,46400000.0
2008-11-05 23:06:00,1.59085,1.591,1.5907,1.5907,25000000.0
2008-11-05 23:07:00,1.59075,1.5919,1.59075,1.5919,78400000.0
2008-11-05 23:08:00,1.59225,1.5927,1.59185,1.59195,75300000.0
2008-11-05 23:09:00,1.5919,1.5921,1.59165,1.59205,27400000.0
2008-11-05 23:10:00,1.5922,1.5931,1.5922,1.59305,44700000.0
2008-11-05 23:11:00,1.5932,1.59335,1.5919,1.5928,119600000.0
2008-11-05 23:12:00,1.5928,1.59325,1.5924,1.593,65400000.0
2008-11-05 23:13:00,1.59295,1.59305,1.592,1.59305,130100000.0
2008-11-05 23:14:00,1.5931,1.5933,1.59245,1.5932,133600000.0
2008-11-05 23:15:00,1.59315,1.59315,1.5925,1.59315,75300000.0
2008-11-05 23:16:00,1.593,1.5932,1.59275,1.59275,105600000.0
2008-11-05 23:17:00,1.5925,1.5925,1.5925,1.5925,8400000.0
2008-11-05 23:18:00,1.5926,1.5927,1.5926,1.5927,17800000.0
2008-11-05 23:19:00,1.59265,1.5936,1.59265,1.59305,66700000.0
2008-11-05 23:20:00,1.5932,1.59335,1.5932,1.59335,9600000.0
2008-11-05 23:21:00,1.59335,1.5936,1.5932,1.5934,46000000.0
2008-11-05 23:22:00,1.59345,1.59365,1.5934,1.59355,35100000.0
2008-11-05 23:23:00,1.5935,1.5935,1.5929,1.59295,50200000.0
2008-11-05 23:24:00,1.59295,1.5932,1.5929,1.5929,97400000.0
2008-11-05 23:25:00,1.59295,1.5934,1.59295,1.59325,26800000.0
2008-11-05 23:26:00,1.59315,1.59315,1.59265,1.5928,60700000.0
2008-11-05 23:27:00,1.59285,1.5931,1.5928,1.593,43500000.0
2008-11-05 23:28:00,1.593,1.5936,1.593,1.5936,17800000.0
2008-11-05 23:29:00,1.5938,1.5948,1.59375,1.5948,87500000.0
2008-11-05 23:30:00,1.5954,1.59575,1.5945,1.5957,97900000.0
2008-11-05 23:31:00,1.5958,1.5958,1.5952,1.5954,22800000.0
2008-11-05 23:32:00,1.5954,1.59795,1.5954,1.5965,159900000.0
2008-11-05 23:33:00,1.5965,1.5965,1.59545,1.59585,81900000.0
2008-11-05 23:34:00,1.5958,1.5958,1.5954,1.5954,55200000.0
2008-11-05 23:35:00,1.5955,1.5957,1.5955,1.5957,9600000.0
2008-11-05 23:36:00,1.5957,1.5957,1.5949,1.59505,23800000.0
2008-11-05 23:37:00,1.5953,1.5955,1.59505,1.59505,14700000.0
2008-11-05 23:38:00,1.59515,1.59515,1.59415,1.5947,70900000.0
2008-11-05 23:39:00,1.59453,1.59469,1.59439,1.59443,47900000.0
2008-11-05 23:40:00,1.5948,1.5953,1.5948,1.5952,48800000.0
2008-11-05 23:41:00,1.59515,1.59555,1.5951,1.59535,64800000.0
2008-11-05 23:42:00,1.595,1.595,1.59407,1.59407,76300000.0
2008-11-05 23:43:00,1.5945,1.5953,1.59385,1.59485,114300000.0
2008-11-05 23:44:00,1.5949,1.59525,1.59425,1.595,69600000.0
2008-11-05 23:45:00,1.59505,1.5952,1.59505,1.59505,22900000.0
2008-11-05 23:46:00,1.59505,1.59505,1.59295,1.59385,185100000.0
2008-11-05 23:47:00,1.59385,1.59385,1.5924,1.5929,124100000.0
2008-11-05 23:48:00,1.5929,1.5931,1.59285,1.59285,78500000.0
2008-11-05 23:49:00,1.59285,1.5929,1.59115,1.5914,72200000.0
2008-11-05 23:50:00,1.5915,1.5916,1.5912,1.59155,40400000.0
2008-11-05 23:51:00,1.5912,1.59155,1.5912,1.5912,15600000.0
2008-11-05 23:52:00,1.5913,1.5913,1.59065,1.591,118300000.0
2008-11-05 23:53:00,1.59105,1.59135,1.5905,1.5908,41200000.0
2008-11-05 23:54:00,1.5908,1.59105,1.59075,1.59085,29900000.0
2008-11-05 23:55:00,1.5909,1.591,1.5905,1.5905,17400000.0
2008-11-05 23:56:00,1.59065,1.59085,1.59045,1.59085,33900000.0
2008-11-05 23:57:00,1.59075,1.59105,1.59075,1.59095,28800000.0
2008-11-05 23:58:00,1.5906,1.5912,1.5906,1.5909,72100000.0
2008-11-05 23:59:00,1.5909,1.5909,1.58945,1.58985,106500000.0
2008-11-06 00:00:00,1.59,1.59,1.58955,1.58985,47000000.0
2008-11-06 00:01:00,1.58985,1.58985,1.5896,1.5896,12600000.0
2008-11-06 00:02:00,1.5896,1.5896,1.5896,1.5896,1200000.0
2008-11-06 00:03:00,1.5896,1.5896,1.58875,1.58875,35300000.0
2008-11-06 00:04:00,1.5889,1.58925,1.5889,1.5889,20600000.0
2008-11-06 00:05:00,1.5889,1.589,1.5889,1.5889,19400000.0
2008-11-06 00:06:00,1.5889,1.58945,1.5889,1.5893,10000000.0
2008-11-06 00:07:00,1.5893,1.5893,1.58855,1.5889,16500000.0
2008-11-06 00:08:00,1.589,1.589,1.58895,1.58895,7200000.0
2008-11-06 00:09:00,1.58895,1.5901,1.5889,1.5901,25400000.0
2008-11-06 00:10:00,1.5901,1.5901,1.5888,1.5894,63100000.0
2008-11-06 00:11:00,1.58945,1.5904,1.5893,1.5893,33800000.0
2008-11-06 00:12:00,1.5892,1.5892,1.5872,1.5888,45500000.0
2008-11-06 00:13:00,1.58885,1.5891,1.58815,1.5891,30600000.0
2008-11-06 00:14:00,1.5891,1.58915,1.5891,1.58915,7100000.0
2008-11-06 00:15:00,1.5891,1.5891,1.5889,1.589,25400000.0
2008-11-06 00:16:00,1.58895,1.58915,1.58895,1.58915,33200000.0
2008-11-06 00:17:00,1.5892,1.58925,1.5892,1.58925,6400000.0
2008-11-06 00:18:00,1.5893,1.5895,1.5893,1.5895,8100000.0
2008-11-06 00:19:00,1.5895,1.5895,1.5894,1.5895,25600000.0
2008-11-06 00:20:00,1.5895,1.5897,1.5895,1.5896,52900000.0
2008-11-06 00:21:00,1.5896,1.5896,1.5896,1.5896,2000000.0
2008-11-06 00:22:00,1.5896,1.5898,1.5893,1.5893,15700000.0
2008-11-06 00:23:00,1.58945,1.58965,1.5892,1.5893,72100000.0
2008-11-06 00:24:00,1.5895,1.5896,1.5893,1.5896,28500000.0
2008-11-06 00:25:00,1.58925,1.58965,1.58925,1.58945,24600000.0
2008-11-06 00:26:00,1.58945,1.5896,1.58945,1.5896,26000000.0
2008-11-06 00:27:00,1.58955,1.59045,1.58935,1.58985,46100000.0
2008-11-06 00:28:00,1.59,1.59,1.5894,1.5894,35400000.0
2008-11-06 00:29:00,1.5895,1.5895,1.58935,1.58935,25000000.0
2008-11-06 00:30:00,1.58935,1.59035,1.58935,1.58985,76800000.0
2008-11-06 00:31:00,1.58935,1.59,1.58935,1.59,96000000.0
2008-11-06 00:32:00,1.59,1.59,1.5893,1.58945,22800000.0
2008-11-06 00:33:00,1.5893,1.58945,1.5892,1.5892,151500000.0
2008-11-06 00:34:00,1.5892,1.5892,1.58895,1.5892,67600000.0
2008-11-06 00:35:00,1.589,1.58905,1.58865,1.5887,50400000.0
2008-11-06 00:36:00,1.5887,1.5892,1.5887,1.5892,190200000.0
2008-11-06 00:37:00,1.5886,1.5892,1.5886,1.5892,41700000.0
2008-11-06 00:38:00,1.5892,1.5892,1.5892,1.5892,113400000.0
2008-11-06 00:39:00,1.5885,1.5892,1.5885,1.5892,43800000.0
2008-11-06 00:40:00,1.5892,1.5892,1.5892,1.5892,50400000.0
2008-11-06 00:41:00,1.5892,1.5892,1.58845,1.58845,13800000.0
2008-11-06 00:42:00,1.5886,1.5886,1.5886,1.5886,1200000.0
2008-11-06 00:43:00,1.58865,1.5888,1.5886,1.5888,10900000.0
2008-11-06 00:44:00,1.58875,1.58875,1.58865,1.58865,7800000.0
2008-11-06 00:45:00,1.5888,1.5889,1.5888,1.5889,4800000.0
2008-11-06 00:46:00,1.5888,1.58885,1.5888,1.58885,3600000.0
2008-11-06 00:47:00,1.58895,1.58905,1.5888,1.5888,30000000.0
2008-11-06 00:48:00,1.5886,1.5887,1.5886,1.5886,51400000.0
2008-11-06 00:49:00,1.5886,1.5886,1.5886,1.5886,66000000.0
2008-11-06 00:50:00,1.5886,1.5886,1.5884,1.5886,37100000.0
2008-11-06 00:51:00,1.5886,1.5887,1.5884,1.5886,33000000.0
2008-11-06 00:52:00,1.5885,1.5885,1.58845,1.58845,11400000.0
2008-11-06 00:53:00,1.5885,1.58865,1.5885,1.58865,7800000.0
2008-11-06 00:54:00,1.58865,1.58885,1.5886,1.5888,7700000.0
2008-11-06 00:55:00,1.5887,1.58885,1.5886,1.58885,15900000.0
2008-11-06 00:56:00,1.58885,1.58885,1.5885,1.5885,8500000.0
2008-11-06 00:57:00,1.5885,1.5885,1.5885,1.5885,2400000.0
2008-11-06 00:58:00,1.58845,1.58845,1.58835,1.58845,14500000.0
2008-11-06 00:59:00,1.5886,1.5886,1.58845,1.58845,7800000.0
2008-11-06 01:00:00,1.5886,1.5886,1.58835,1.58845,16700000.0
2008-11-06 01:01:00,1.5884,1.58845,1.5884,1.58845,2000000.0
2008-11-06 01:02:00,1.58845,1.58845,1.58805,1.58805,9200000.0
2008-11-06 01:03:00,1.5881,1.58835,1.5881,1.58835,39400000.0
2008-11-06 01:04:00,1.5885,1.5885,1.5885,1.5885,19000000.0
2008-11-06 01:05:00,1.5885,1.58865,1.5885,1.58865,3000000.0
2008-11-06 01:06:00,1.5886,1.5888,1.5885,1.5887,43100000.0
2008-11-06 01:07:00,1.5887,1.5889,1.5887,1.5889,17600000.0
2008-11-06 01:08:00,1.5889,1.5889,1.5887,1.5889,32200000.0
2008-11-06 01:09:00,1.5889,1.5889,1.5887,1.5889,16000000.0
2008-11-06 01:10:00,1.5885,1.5886,1.5885,1.5886,5800000.0
2008-11-06 01:11:00,1.5886,1.5888,1.5885,1.58865,6200000.0
2008-11-06 01:12:00,1.5886,1.5889,1.58825,1.5884,12000000.0
2008-11-06 01:13:00,1.5884,1.5884,1.58775,1.588,8400000.0
2008-11-06 01:14:00,1.588,1.588,1.5879,1.5879,7000000.0
2008-11-06 01:15:00,1.58785,1.5879,1.58785,1.5879,4700000.0
2008-11-06 01:16:00,1.58785,1.5879,1.58785,1.5879,4000000.0
2008-11-06 01:17:00,1.5878,1.58785,1.5878,1.58785,5300000.0
2008-11-06 01:18:00,1.5878,1.5878,1.58775,1.58775,3000000.0
2008-11-06 01:19:00,1.5878,1.588,1.58775,1.588,9000000.0
2008-11-06 01:20:00,1.588,1.58805,1.5879,1.58805,9800000.0
2008-11-06 01:21:00,1.5883,1.5885,1.5883,1.5885,31100000.0
2008-11-06 01:22:00,1.58845,1.58875,1.58845,1.58875,16200000.0
2008-11-06 01:23:00,1.5888,1.5899,1.5888,1.5899,47400000.0
2008-11-06 01:24:00,1.58995,1.58995,1.5889,1.5889,37000000.0
2008-11-06 01:25:00,1.5889,1.5892,1.5889,1.5892,14000000.0
2008-11-06 01:26:00,1.5891,1.5893,1.5891,1.5893,6000000.0
2008-11-06 01:27:00,1.5889,1.58905,1.5887,1.58905,86500000.0
2008-11-06 01:28:00,1.58905,1.58905,1.588,1.588,60400000.0
2008-11-06 01:29:00,1.5881,1.5881,1.58785,1.5879,59700000.0
2008-11-06 01:30:00,1.5878,1.5878,1.58735,1.58735,38800000.0
2008-11-06 01:31:00,1.58735,1.58735,1.58705,1.58705,23200000.0
2008-11-06 01:32:00,1.58705,1.58715,1.5869,1.58715,33800000.0
2008-11-06 01:33:00,1.58705,1.58715,1.58705,1.5871,4900000.0
2008-11-06 01:34:00,1.58705,1.5871,1.58665,1.58665,20600000.0
2008-11-06 01:35:00,1.58665,1.58665,1.58595,1.5861,35400000.0
2008-11-06 01:36:00,1.5859,1.5859,1.5853,1.58555,56600000.0
2008-11-06 01:37:00,1.58615,1.5864,1.58615,1.5864,23300000.0
2008-11-06 01:38:00,1.58602,1.58602,1.58547,1.58557,12000000.0
2008-11-06 01:39:00,1.58565,1.58565,1.5849,1.58515,30400000.0
2008-11-06 01:40:00,1.58515,1.58515,1.585,1.5851,6800000.0
2008-11-06 01:41:00,1.58505,1.58505,1.585,1.585,3000000.0
2008-11-06 01:42:00,1.58495,1.585,1.58395,1.584,47600000.0
2008-11-06 01:43:00,1.5839,1.5845,1.58385,1.58425,24300000.0
2008-11-06 01:44:00,1.5841,1.5841,1.5841,1.5841,1200000.0
2008-11-06 01:45:00,1.5836,1.58385,1.5836,1.5836,18000000.0
2008-11-06 01:46:00,1.58365,1.58375,1.5836,1.58365,19400000.0
2008-11-06 01:47:00,1.58385,1.584,1.58375,1.584,15200000.0
2008-11-06 01:48:00,1.584,1.584,1.584,1.584,18000000.0
2008-11-06 01:49:00,1.584,1.584,1.584,1.584,5000000.0
2008-11-06 01:50:00,1.58355,1.584,1.58355,1.584,19500000.0
2008-11-06 01:51:00,1.584,1.58425,1.584,1.584,30100000.0
2008-11-06 01:52:00,1.584,1.58425,1.584,1.5841,65100000.0
2008-11-06 01:53:00,1.58415,1.58415,1.584,1.584,16200000.0
2008-11-06 01:54:00,1.584,1.5841,1.584,1.584,11500000.0
2008-11-06 01:55:00,1.5841,1.5842,1.584,1.58405,22000000.0
2008-11-06 01:56:00,1.58395,1.584,1.58395,1.584,3200000.0
2008-11-06 01:57:00,1.584,1.58405,1.584,1.584,6600000.0
2008-11-06 01:58:00,1.584,1.584,1.584,1.584,3000000.0
2008-11-06 01:59:00,1.584,1.58405,1.584,1.584,30000000.0
2008-11-06 02:00:00,1.584,1.5841,1.584,1.5841,8000000.0
2008-11-06 02:01:00,1.5841,1.5841,1.5841,1.5841,6900000.0
2008-11-06 02:02:00,1.58415,1.58445,1.58415,1.58445,75500000.0
2008-11-06 02:03:00,1.5843,1.5843,1.58425,1.58425,11200000.0
2008-11-06 02:04:00,1.58387,1.58417,1.58331,1.58393,18200000.0
2008-11-06 02:05:00,1.5843,1.5844,1.5843,1.58435,4800000.0
2008-11-06 02:06:00,1.58435,1.58455,1.58435,1.58455,43500000.0
2008-11-06 02:07:00,1.58465,1.58495,1.5844,1.58495,31000000.0
2008-11-06 02:08:00,1.58495,1.5856,1.58495,1.58535,26000000.0
2008-11-06 02:09:00,1.58545,1.58545,1.58525,1.58525,9600000.0
2008-11-06 02:10:00,1.58525,1.5853,1.5851,1.58515,13200000.0
2008-11-06 02:11:00,1.58454,1.58488,1.58454,1.58488,9600000.0
2008-11-06 02:12:00,1.585,1.585,1.5844,1.5844,13800000.0
2008-11-06 02:13:00,1.5844,1.58465,1.58425,1.58435,44500000.0
2008-11-06 02:14:00,1.5842,1.5844,1.5839,1.5844,45700000.0
2008-11-06 02:15:00,1.5843,1.5844,1.5842,1.58425,115300000.0
2008-11-06 02:16:00,1.5843,1.5843,1.5837,1.58395,47100000.0
2008-11-06 02:17:00,1.58395,1.58395,1.58365,1.58385,36600000.0
2008-11-06 02:18:00,1.5839,1.5839,1.5836,1.5836,48300000.0
2008-11-06 02:19:00,1.5835,1.5837,1.58315,1.58325,44300000.0
2008-11-06 02:20:00,1.58325,1.5834,1.58275,1.5828,77100000.0
2008-11-06 02:21:00,1.5828,1.58315,1.5823,1.5826,158800000.0
2008-11-06 02:22:00,1.5826,1.5826,1.58215,1.5825,72100000.0
2008-11-06 02:23:00,1.58265,1.5831,1.58265,1.5828,78900000.0
2008-11-06 02:24:00,1.5828,1.58375,1.5828,1.5835,35500000.0
2008-11-06 02:25:00,1.5836,1.5839,1.5836,1.5839,55800000.0
2008-11-06 02:26:00,1.5839,1.5845,1.5839,1.5845,73000000.0
2008-11-06 02:27:00,1.5845,1.5845,1.58385,1.5839,82000000.0
2008-11-06 02:28:00,1.5839,1.584,1.58345,1.5839,109500000.0
2008-11-06 02:29:00,1.5839,1.5839,1.5834,1.5836,49200000.0
2008-11-06 02:30:00,1.5835,1.5839,1.5835,1.5839,16000000.0
2008-11-06 02:31:00,1.5839,1.58405,1.5839,1.584,138900000.0
2008-11-06 02:32:00,1.584,1.58405,1.58395,1.58395,63500000.0
2008-11-06 02:33:00,1.58395,1.58495,1.58395,1.58495,82700000.0
2008-11-06 02:34:00,1.58495,1.58495,1.58495,1.58495,44800000.0
2008-11-06 02:35:00,1.58495,1.58515,1.58495,1.58505,77600000.0
2008-11-06 02:36:00,1.585,1.58505,1.5846,1.5846,373000000.0
2008-11-06 02:37:00,1.58475,1.5848,1.58475,1.5848,38400000.0
2008-11-06 02:38:00,1.5848,1.5848,1.5848,1.5848,9600000.0
2008-11-06 02:39:00,1.5849,1.58595,1.5849,1.5857,29800000.0
2008-11-06 02:40:00,1.58565,1.58615,1.5853,1.58545,79200000.0
2008-11-06 02:41:00,1.58545,1.58605,1.5854,1.5859,53100000.0
2008-11-06 02:42:00,1.586,1.5861,1.586,1.5861,21500000.0
2008-11-06 02:43:00,1.5861,1.58675,1.5861,1.5864,41300000.0
2008-11-06 02:44:00,1.58585,1.58605,1.58585,1.586,32700000.0
2008-11-06 02:45:00,1.586,1.58615,1.586,1.5861,30200000.0
2008-11-06 02:46:00,1.5861,1.58645,1.5861,1.58645,122100000.0
2008-11-06 02:47:00,1.58645,1.5867,1.5864,1.58665,67500000.0
2008-11-06 02:48:00,1.58655,1.58685,1.58645,1.5865,70200000.0
2008-11-06 02:49:00,1.5865,1.58665,1.58645,1.5866,54700000.0
2008-11-06 02:50:00,1.5866,1.5867,1.5866,1.5866,13900000.0
2008-11-06 02:51:00,1.5866,1.5866,1.58655,1.5866,14500000.0
2008-11-06 02:52:00,1.58665,1.58675,1.58665,1.58675,8400000.0
2008-11-06 02:53:00,1.58675,1.58675,1.58675,1.58675,4800000.0
2008-11-06 02:54:00,1.5867,1.5867,1.5867,1.5867,1200000.0
2008-11-06 02:55:00,1.5866,1.58665,1.58655,1.5866,12000000.0
2008-11-06 02:56:00,1.58593,1.58633,1.58591,1.58608,148600000.0
2008-11-06 02:57:00,1.5866,1.5866,1.5864,1.58645,22200000.0
2008-11-06 02:58:00,1.58645,1.58655,1.58565,1.5861,55800000.0
2008-11-06 02:59:00,1.58585,1.58635,1.5856,1.586,148600000.0
2008-11-06 03:00:00,1.586,1.5868,1.58585,1.5867,56700000.0
2008-11-06 03:01:00,1.5867,1.5867,1.586,1.586,21100000.0
2008-11-06 03:02:00,1.586,1.586,1.5859,1.5859,26400000.0
2008-11-06 03:03:00,1.5859,1.58605,1.58585,1.58585,100300000.0
2008-11-06 03:04:00,1.58585,1.58585,1.58405,1.5842,365500000.0
2008-11-06 03:05:00,1.5842,1.5842,1.5842,1.5842,105600000.0
2008-11-06 03:06:00,1.5842,1.5842,1.5841,1.5841,171600000.0
2008-11-06 03:07:00,1.5841,1.5842,1.5841,1.5841,66000000.0
2008-11-06 03:08:00,1.5841,1.5842,1.5825,1.583,117000000.0
2008-11-06 03:09:00,1.58305,1.58345,1.58295,1.5831,42400000.0
2008-11-06 03:10:00,1.5831,1.5831,1.583,1.583,86400000.0
2008-11-06 03:11:00,1.583,1.583,1.5825,1.5827,130700000.0
2008-11-06 03:12:00,1.5827,1.5827,1.58255,1.58265,36900000.0
2008-11-06 03:13:00,1.58265,1.58295,1.5826,1.58295,31500000.0
2008-11-06 03:14:00,1.5831,1.5833,1.583,1.58325,35800000.0
2008-11-06 03:15:00,1.5832,1.58355,1.58315,1.58325,31900000.0
2008-11-06 03:16:00,1.58325,1.5837,1.58295,1.5834,57000000.0
2008-11-06 03:17:00,1.58335,1.58345,1.5833,1.5833,36900000.0
2008-11-06 03:18:00,1.5833,1.5834,1.5832,1.5832,85600000.0
2008-11-06 03:19:00,1.5832,1.58335,1.5832,1.58335,42500000.0
2008-11-06 03:20:00,1.58335,1.58345,1.58315,1.58335,33900000.0
2008-11-06 03:21:00,1.5834,1.58345,1.58325,1.5833,24900000.0
2008-11-06 03:22:00,1.5833,1.5836,1.58325,1.5836,138400000.0
2008-11-06 03:23:00,1.5836,1.5836,1.58305,1.58305,294799999.0
2008-11-06 03:24:00,1.58345,1.5836,1.58305,1.5836,558400000.0
2008-11-06 03:25:00,1.5836,1.5836,1.5836,1.5836,278600000.0
2008-11-06 03:26:00,1.5836,1.5836,1.58315,1.5832,27000000.0
2008-11-06 03:27:00,1.5832,1.58375,1.58305,1.58305,66700000.0
2008-11-06 03:28:00,1.5832,1.5836,1.5832,1.5832,69300000.0
2008-11-06 03:29:00,1.5832,1.5836,1.58305,1.5832,208300000.0
2008-11-06 03:30:00,1.5837,1.5837,1.58275,1.58315,19000000.0
2008-11-06 03:31:00,1.5828,1.5829,1.5828,1.5829,75300000.0
2008-11-06 03:32:00,1.58315,1.5839,1.58275,1.58365,42600000.0
2008-11-06 03:33:00,1.5836,1.5837,1.5832,1.5837,20100000.0
2008-11-06 03:34:00,1.5836,1.5837,1.5832,1.5833,43900000.0
2008-11-06 03:35:00,1.5832,1.5835,1.5832,1.5833,18600000.0
2008-11-06 03:36:00,1.5835,1.5836,1.5832,1.5832,17300000.0
2008-11-06 03:37:00,1.5839,1.5841,1.58335,1.5835,104100000.0
2008-11-06 03:38:00,1.5835,1.5835,1.5835,1.5835,24000000.0
2008-11-06 03:39:00,1.5835,1.5835,1.58285,1.583,211400000.0
2008-11-06 03:40:00,1.5829,1.5832,1.5825,1.5825,237500000.0
2008-11-06 03:41:00,1.5825,1.5826,1.5825,1.5826,108300000.0
2008-11-06 03:42:00,1.5826,1.5826,1.5824,1.5824,127200000.0
2008-11-06 03:43:00,1.5824,1.58245,1.5819,1.5819,48900000.0
2008-11-06 03:44:00,1.5819,1.5823,1.5819,1.5823,20200000.0
2008-11-06 03:45:00,1.58245,1.58245,1.58245,1.58245,3600000.0
2008-11-06 03:46:00,1.58245,1.58245,1.58225,1.58235,7200000.0
2008-11-06 03:47:00,1.58225,1.58235,1.58225,1.58235,19200000.0
2008-11-06 03:48:00,1.58235,1.58235,1.58235,1.58235,8400000.0
2008-11-06 03:49:00,1.58255,1.58255,1.5821,1.5821,8200000.0
2008-11-06 03:50:00,1.58215,1.58215,1.5821,1.5821,20700000.0
2008-11-06 03:51:00,1.5821,1.5824,1.5821,1.5824,45700000.0
2008-11-06 03:52:00,1.5824,1.58295,1.5824,1.58295,21000000.0
2008-11-06 03:53:00,1.5831,1.58375,1.58295,1.5831,30200000.0
2008-11-06 03:54:00,1.5829,1.5832,1.5829,1.5832,10500000.0
2008-11-06 03:55:00,1.58235,1.58235,1.58165,1.5818,41700000.0
2008-11-06 03:56:00,1.58178,1.58212,1.58161,1.58176,19300000.0
2008-11-06 03:57:00,1.5819,1.5819,1.58125,1.5815,17400000.0
2008-11-06 03:58:00,1.5815,1.58175,1.5814,1.58145,64600000.0
2008-11-06 03:59:00,1.5815,1.58175,1.58115,1.58115,47700000.0
2008-11-06 04:00:00,1.5811,1.5812,1.5811,1.5812,18100000.0
2008-11-06 04:01:00,1.5813,1.5814,1.5813,1.5814,10100000.0
2008-11-06 04:02:00,1.5814,1.5814,1.58105,1.5813,11600000.0
2008-11-06 04:03:00,1.58165,1.58245,1.58165,1.58235,18000000.0
2008-11-06 04:04:00,1.58235,1.58235,1.5822,1.5823,9600000.0
2008-11-06 04:05:00,1.5822,1.5823,1.5822,1.5823,9600000.0
2008-11-06 04:06:00,1.58245,1.5826,1.58245,1.58255,3000000.0
2008-11-06 04:07:00,1.5826,1.5826,1.5826,1.5826,7200000.0
2008-11-06 04:08:00,1.5826,1.5826,1.5826,1.5826,1800000.0
2008-11-06 04:09:00,1.5826,1.5827,1.5826,1.5827,6000000.0
2008-11-06 04:10:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2008-11-06 04:11:00,1.58245,1.58257,1.58222,1.58247,20100000.0
2008-11-06 04:12:00,1.5827,1.5827,1.5827,1.5827,20400000.0
2008-11-06 04:13:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2008-11-06 04:14:00,1.5828,1.58385,1.5828,1.5835,42000000.0
2008-11-06 04:15:00,1.58345,1.5835,1.5833,1.5835,61000000.0
2008-11-06 04:16:00,1.5835,1.5841,1.5835,1.584,36000000.0
2008-11-06 04:17:00,1.5842,1.5842,1.5835,1.5835,32400000.0
2008-11-06 04:18:00,1.5835,1.58445,1.5835,1.58355,81000000.0
2008-11-06 04:19:00,1.58375,1.58385,1.58375,1.58385,18900000.0
2008-11-06 04:20:00,1.58385,1.58385,1.58355,1.58355,52800000.0
2008-11-06 04:21:00,1.58355,1.5839,1.58355,1.5838,81600000.0
2008-11-06 04:22:00,1.58375,1.58375,1.58375,1.58375,10800000.0
2008-11-06 04:23:00,1.58375,1.58375,1.58355,1.58375,24600000.0
2008-11-06 04:24:00,1.58375,1.58375,1.5837,1.5837,20000000.0
2008-11-06 04:25:00,1.5837,1.58375,1.58365,1.58365,8400000.0
2008-11-06 04:26:00,1.58365,1.58365,1.58365,1.58365,19200000.0
2008-11-06 04:27:00,1.58365,1.5838,1.58365,1.5837,18000000.0
2008-11-06 04:28:00,1.5837,1.5841,1.58355,1.58395,62700000.0
2008-11-06 04:29:00,1.58395,1.58395,1.5836,1.5837,26000000.0
2008-11-06 04:30:00,1.5837,1.5837,1.5837,1.5837,62400000.0
2008-11-06 04:31:00,1.5837,1.5837,1.58355,1.58355,50400000.0
2008-11-06 04:32:00,1.5837,1.5837,1.58325,1.58335,63600000.0
2008-11-06 04:33:00,1.58335,1.5834,1.5824,1.5824,145200000.0
2008-11-06 04:34:00,1.5825,1.5828,1.58225,1.5827,104800000.0
2008-11-06 04:35:00,1.5827,1.58295,1.5827,1.5829,32400000.0
2008-11-06 04:36:00,1.5829,1.583,1.5828,1.583,41600000.0
2008-11-06 04:37:00,1.583,1.583,1.583,1.583,65100000.0
2008-11-06 04:38:00,1.583,1.583,1.583,1.583,16200000.0
2008-11-06 04:39:00,1.583,1.583,1.583,1.583,34200000.0
2008-11-06 04:40:00,1.583,1.583,1.58295,1.583,52600000.0
2008-11-06 04:41:00,1.583,1.58335,1.5828,1.58305,90400000.0
2008-11-06 04:42:00,1.58305,1.58305,1.5827,1.58285,61200000.0
2008-11-06 04:43:00,1.58285,1.58295,1.58285,1.58285,42000000.0
2008-11-06 04:44:00,1.58285,1.58285,1.5825,1.58275,46800000.0
2008-11-06 04:45:00,1.58275,1.5829,1.5827,1.5829,52800000.0
2008-11-06 04:46:00,1.5829,1.58295,1.5822,1.5822,72400000.0
2008-11-06 04:47:00,1.58225,1.58245,1.58225,1.58245,5400000.0
2008-11-06 04:48:00,1.58245,1.58245,1.58245,1.58245,36100000.0
2008-11-06 04:49:00,1.58245,1.58245,1.58245,1.58245,10800000.0
2008-11-06 04:50:00,1.58245,1.58245,1.58245,1.58245,1800000.0
2008-11-06 04:51:00,1.58245,1.58245,1.58245,1.58245,3000000.0
2008-11-06 04:52:00,1.58217,1.58247,1.5821,1.58236,45100000.0
2008-11-06 04:53:00,1.58245,1.5825,1.58245,1.5825,3000000.0
2008-11-06 04:54:00,1.58255,1.58255,1.58255,1.58255,4200000.0
2008-11-06 04:55:00,1.58225,1.58248,1.5822,1.58227,41300000.0
2008-11-06 04:56:00,1.58255,1.58255,1.58255,1.58255,20400000.0
2008-11-06 04:57:00,1.58255,1.5826,1.58255,1.58255,14000000.0
2008-11-06 04:58:00,1.58255,1.58295,1.58255,1.58295,71700000.0
2008-11-06 04:59:00,1.583,1.583,1.5827,1.58275,31800000.0
2008-11-06 05:00:00,1.58275,1.58275,1.5827,1.58275,50300000.0
2008-11-06 05:01:00,1.5828,1.58305,1.5828,1.58305,21000000.0
2008-11-06 05:02:00,1.583,1.5833,1.583,1.5832,16000000.0
2008-11-06 05:03:00,1.58335,1.5834,1.58325,1.58325,7400000.0
2008-11-06 05:04:00,1.58325,1.58325,1.58325,1.58325,2400000.0
2008-11-06 05:05:00,1.58325,1.58325,1.583,1.583,31800000.0
2008-11-06 05:06:00,1.58315,1.5833,1.58305,1.5832,20400000.0
2008-11-06 05:07:00,1.583,1.5832,1.583,1.58305,37800000.0
2008-11-06 05:08:00,1.58305,1.5831,1.58195,1.58195,117300000.0
2008-11-06 05:09:00,1.5818,1.58215,1.5816,1.582,68100000.0
2008-11-06 05:10:00,1.58215,1.58215,1.5818,1.5819,33100000.0
2008-11-06 05:11:00,1.58135,1.58175,1.581,1.581,30300000.0
2008-11-06 05:12:00,1.58105,1.58105,1.5796,1.5798,118600000.0
2008-11-06 05:13:00,1.579,1.5796,1.57795,1.57815,195800000.0
2008-11-06 05:14:00,1.57815,1.57915,1.578,1.5791,65400000.0
2008-11-06 05:15:00,1.5792,1.58025,1.5792,1.5797,73400000.0
2008-11-06 05:16:00,1.57965,1.5798,1.5794,1.5794,192200000.0
2008-11-06 05:17:00,1.579,1.5797,1.579,1.5794,36600000.0
2008-11-06 05:18:00,1.57906,1.57916,1.57876,1.57912,34800000.0
2008-11-06 05:19:00,1.5795,1.57955,1.57905,1.5793,82600000.0
2008-11-06 05:20:00,1.57865,1.57995,1.57865,1.57985,64500000.0
2008-11-06 05:21:00,1.5799,1.5799,1.57955,1.5798,34300000.0
2008-11-06 05:22:00,1.5798,1.5798,1.5795,1.57965,69900000.0
2008-11-06 05:23:00,1.57965,1.57965,1.57925,1.5796,50400000.0
2008-11-06 05:24:00,1.5797,1.5797,1.5797,1.5797,1200000.0
2008-11-06 05:25:00,1.57965,1.57965,1.57955,1.57955,6000000.0
2008-11-06 05:26:00,1.5796,1.58015,1.5796,1.5797,25800000.0
2008-11-06 05:27:00,1.5797,1.5797,1.5796,1.5796,19200000.0
2008-11-06 05:28:00,1.5796,1.5796,1.5792,1.5792,71700000.0
2008-11-06 05:29:00,1.57925,1.57925,1.57845,1.57875,27200000.0
2008-11-06 05:30:00,1.579,1.57935,1.5789,1.57935,22300000.0
2008-11-06 05:31:00,1.5792,1.58035,1.5792,1.5803,115200000.0
2008-11-06 05:32:00,1.5803,1.5814,1.5802,1.58135,142000000.0
2008-11-06 05:33:00,1.58135,1.58135,1.5807,1.58095,66200000.0
2008-11-06 05:34:00,1.5809,1.5811,1.5806,1.5808,46500000.0
2008-11-06 05:35:00,1.5802,1.5805,1.5796,1.57965,23600000.0
2008-11-06 05:36:00,1.5796,1.58015,1.5796,1.58015,43900000.0
2008-11-06 05:37:00,1.58025,1.5804,1.57985,1.5803,41000000.0
2008-11-06 05:38:00,1.58025,1.58035,1.5789,1.5796,77300000.0
2008-11-06 05:39:00,1.57955,1.57985,1.5792,1.57975,40100000.0
2008-11-06 05:40:00,1.5797,1.5798,1.57915,1.57945,49200000.0
2008-11-06 05:41:00,1.57935,1.57935,1.57935,1.57935,6000000.0
2008-11-06 05:42:00,1.5791,1.57949,1.57907,1.57949,48100000.0
2008-11-06 05:43:00,1.5794,1.58165,1.5794,1.5811,126400000.0
2008-11-06 05:44:00,1.5811,1.5811,1.5811,1.5811,7200000.0
2008-11-06 05:45:00,1.5811,1.5811,1.58045,1.58045,6000000.0
2008-11-06 05:46:00,1.58075,1.58095,1.58075,1.58095,4800000.0
2008-11-06 05:47:00,1.5812,1.58245,1.5812,1.58205,56600000.0
2008-11-06 05:48:00,1.5817,1.5817,1.5805,1.5805,45600000.0
2008-11-06 05:49:00,1.58115,1.58115,1.58045,1.58085,14200000.0
2008-11-06 05:50:00,1.58095,1.5812,1.58095,1.5812,27500000.0
2008-11-06 05:51:00,1.5813,1.5813,1.5812,1.5813,8700000.0
2008-11-06 05:52:00,1.5813,1.5824,1.5813,1.5817,38500000.0
2008-11-06 05:53:00,1.58215,1.58315,1.58145,1.5818,72900000.0
2008-11-06 05:54:00,1.5818,1.5823,1.5818,1.5823,25800000.0
2008-11-06 05:55:00,1.5823,1.5826,1.5823,1.5826,16500000.0
2008-11-06 05:56:00,1.58265,1.5827,1.5825,1.5825,69900000.0
2008-11-06 05:57:00,1.5825,1.58255,1.5825,1.58255,63000000.0
2008-11-06 05:58:00,1.58265,1.58265,1.5824,1.5824,36700000.0
2008-11-06 05:59:00,1.58235,1.5828,1.58235,1.58275,21100000.0
2008-11-06 06:00:00,1.5828,1.5841,1.58275,1.5841,63800000.0
2008-11-06 06:01:00,1.5841,1.5841,1.58335,1.5837,116600000.0
2008-11-06 06:02:00,1.5837,1.5837,1.5836,1.5836,43200000.0
2008-11-06 06:03:00,1.5836,1.5836,1.582,1.5821,65300000.0
2008-11-06 06:04:00,1.5814,1.5831,1.5814,1.5831,28000000.0
2008-11-06 06:05:00,1.58325,1.58335,1.58255,1.5826,236900000.0
2008-11-06 06:06:00,1.5826,1.5826,1.5822,1.58235,46700000.0
2008-11-06 06:07:00,1.58235,1.5825,1.582,1.582,29400000.0
2008-11-06 06:08:00,1.5818,1.5819,1.5817,1.5819,39600000.0
2008-11-06 06:09:00,1.5819,1.58245,1.5817,1.5818,34600000.0
2008-11-06 06:10:00,1.58235,1.58235,1.5809,1.5813,54500000.0
2008-11-06 06:11:00,1.581,1.5816,1.581,1.5816,13500000.0
2008-11-06 06:12:00,1.5817,1.5822,1.5816,1.5818,16800000.0
2008-11-06 06:13:00,1.582,1.5822,1.58165,1.582,72100000.0
2008-11-06 06:14:00,1.5821,1.5822,1.5819,1.5819,23800000.0
2008-11-06 06:15:00,1.58135,1.58165,1.58135,1.5814,14100000.0
2008-11-06 06:16:00,1.58125,1.58148,1.58125,1.58146,61200000.0
2008-11-06 06:17:00,1.58185,1.58195,1.58185,1.58195,4800000.0
2008-11-06 06:18:00,1.58202,1.58202,1.58162,1.5818,78900000.0
2008-11-06 06:19:00,1.58235,1.5825,1.5818,1.5818,17400000.0
2008-11-06 06:20:00,1.582,1.58205,1.58195,1.58195,6900000.0
2008-11-06 06:21:00,1.58195,1.5821,1.58195,1.58195,16700000.0
2008-11-06 06:22:00,1.58138,1.5819,1.58138,1.58152,134300000.0
2008-11-06 06:23:00,1.58195,1.58215,1.58195,1.5821,21400000.0
2008-11-06 06:24:00,1.58215,1.5828,1.58215,1.58245,49700000.0
2008-11-06 06:25:00,1.58245,1.58245,1.58205,1.58215,37800000.0
2008-11-06 06:26:00,1.5822,1.5826,1.5822,1.5826,43100000.0
2008-11-06 06:27:00,1.5826,1.5841,1.5826,1.5837,102700000.0
2008-11-06 06:28:00,1.5838,1.5838,1.5838,1.5838,6000000.0
2008-11-06 06:29:00,1.5838,1.5838,1.5838,1.5838,7200000.0
2008-11-06 06:30:00,1.5839,1.5842,1.5839,1.5842,3600000.0
2008-11-06 06:31:00,1.584,1.5842,1.58385,1.58385,20100000.0
2008-11-06 06:32:00,1.58385,1.58455,1.58385,1.5845,19500000.0
2008-11-06 06:33:00,1.5845,1.58455,1.58365,1.58365,36500000.0
2008-11-06 06:34:00,1.5836,1.58375,1.5836,1.58375,10200000.0
2008-11-06 06:35:00,1.58415,1.5842,1.584,1.584,3600000.0
2008-11-06 06:36:00,1.584,1.5848,1.584,1.5848,94100000.0
2008-11-06 06:37:00,1.585,1.5852,1.5842,1.5847,101100000.0
2008-11-06 06:38:00,1.5847,1.58515,1.58395,1.5844,94200000.0
2008-11-06 06:39:00,1.58445,1.58445,1.5844,1.5844,75300000.0
2008-11-06 06:40:00,1.5844,1.5844,1.584,1.5841,331200009.0
2008-11-06 06:41:00,1.5841,1.5841,1.5836,1.5838,80000001.0
2008-11-06 06:42:00,1.5838,1.5845,1.5838,1.5843,49500000.0
2008-11-06 06:43:00,1.58435,1.58455,1.5842,1.5844,46800000.0
2008-11-06 06:44:00,1.58445,1.58445,1.58395,1.5843,34300000.0
2008-11-06 06:45:00,1.5843,1.5843,1.5839,1.5842,75300000.0
2008-11-06 06:46:00,1.58425,1.5843,1.5841,1.5842,64300000.0
2008-11-06 06:47:00,1.5842,1.5842,1.58405,1.58405,13000000.0
2008-11-06 06:48:00,1.58385,1.5839,1.5838,1.5839,9100000.0
2008-11-06 06:49:00,1.58395,1.58395,1.5838,1.5839,22400000.0
2008-11-06 06:50:00,1.5837,1.5837,1.5835,1.58355,127700000.0
2008-11-06 06:51:00,1.5836,1.5836,1.5836,1.5836,72000000.0
2008-11-06 06:52:00,1.5836,1.5836,1.58355,1.5836,44400000.0
2008-11-06 06:53:00,1.58365,1.58385,1.58365,1.58385,7200000.0
2008-11-06 06:54:00,1.58385,1.58385,1.5837,1.5837,26400000.0
2008-11-06 06:55:00,1.5837,1.5839,1.58365,1.5837,12000000.0
2008-11-06 06:56:00,1.5837,1.5837,1.5837,1.5837,1200000.0
2008-11-06 06:57:00,1.5839,1.58405,1.58385,1.58385,12500000.0
2008-11-06 06:58:00,1.58375,1.5838,1.58375,1.5838,2400000.0
2008-11-06 06:59:00,1.58375,1.58375,1.58375,1.58375,1200000.0
2008-11-06 07:00:00,1.58405,1.5842,1.58365,1.5838,38100000.0
2008-11-06 07:01:00,1.58385,1.58385,1.58315,1.58315,25600000.0
2008-11-06 07:02:00,1.58315,1.58345,1.58295,1.58295,26000001.0
2008-11-06 07:03:00,1.583,1.583,1.58245,1.58245,99000000.0
2008-11-06 07:04:00,1.5824,1.5824,1.5818,1.5818,48800000.0
2008-11-06 07:05:00,1.5818,1.5819,1.5814,1.5817,39600000.0
2008-11-06 07:06:00,1.5815,1.5815,1.5815,1.5815,5400000.0
2008-11-06 07:07:00,1.5815,1.5815,1.5815,1.5815,13800000.0
2008-11-06 07:08:00,1.5815,1.5815,1.5813,1.5813,5800000.0
2008-11-06 07:09:00,1.5813,1.5813,1.5813,1.5813,2400000.0
2008-11-06 07:10:00,1.5813,1.5815,1.5813,1.5813,9300000.0
2008-11-06 07:11:00,1.58111,1.5812,1.5808,1.58109,111900000.0
2008-11-06 07:12:00,1.5813,1.5813,1.5811,1.5812,23100000.0
2008-11-06 07:13:00,1.5812,1.5822,1.5812,1.5821,47500000.0
2008-11-06 07:14:00,1.5821,1.5821,1.5812,1.5815,66600000.0
2008-11-06 07:15:00,1.5815,1.58295,1.5815,1.58225,95500000.0
2008-11-06 07:16:00,1.58225,1.5827,1.58205,1.58225,17400000.0
2008-11-06 07:17:00,1.58235,1.5825,1.58235,1.5825,7800000.0
2008-11-06 07:18:00,1.58215,1.58285,1.58215,1.58285,69300000.0
2008-11-06 07:19:00,1.58285,1.58295,1.58285,1.58295,8100000.0
2008-11-06 07:20:00,1.5831,1.5834,1.5831,1.58335,19500000.0
2008-11-06 07:21:00,1.58335,1.58335,1.58335,1.58335,11400000.0
2008-11-06 07:22:00,1.5834,1.58345,1.5834,1.58345,6000000.0
2008-11-06 07:23:00,1.5833,1.58336,1.58302,1.58314,35300000.0
2008-11-06 07:24:00,1.58345,1.5835,1.5833,1.5833,19800000.0
2008-11-06 07:25:00,1.5833,1.58345,1.58315,1.58315,17200000.0
2008-11-06 07:26:00,1.5832,1.5833,1.5832,1.5832,3000000.0
2008-11-06 07:27:00,1.5832,1.5832,1.5832,1.5832,2200000.0
2008-11-06 07:28:00,1.58325,1.58335,1.58325,1.58325,4800000.0
2008-11-06 07:29:00,1.58288,1.58316,1.58278,1.58298,150800000.0
2008-11-06 07:30:00,1.5831,1.58325,1.5831,1.58325,3900000.0
2008-11-06 07:31:00,1.5832,1.5832,1.583,1.5831,22000000.0
2008-11-06 07:32:00,1.5831,1.5832,1.5819,1.5819,106800000.0
2008-11-06 07:33:00,1.5819,1.58205,1.5818,1.5818,199200000.0
2008-11-06 07:34:00,1.5818,1.5818,1.5816,1.5816,45900000.0
2008-11-06 07:35:00,1.5816,1.5816,1.5808,1.58125,46800000.0
2008-11-06 07:36:00,1.5813,1.58165,1.5807,1.58165,68200000.0
2008-11-06 07:37:00,1.5817,1.58205,1.58155,1.58205,72700000.0
2008-11-06 07:38:00,1.58225,1.58245,1.5821,1.5824,34400000.0
2008-11-06 07:39:00,1.5824,1.5825,1.5824,1.5825,17200000.0
2008-11-06 07:40:00,1.58265,1.5827,1.5825,1.58255,22600000.0
2008-11-06 07:41:00,1.58255,1.58255,1.58195,1.5822,26900000.0
2008-11-06 07:42:00,1.5818,1.582,1.5818,1.582,8100000.0
2008-11-06 07:43:00,1.582,1.582,1.5818,1.5818,7300000.0
2008-11-06 07:44:00,1.5818,1.5818,1.5817,1.5818,192900000.0
2008-11-06 07:45:00,1.5818,1.58185,1.5818,1.58185,34500000.0
2008-11-06 07:46:00,1.5818,1.58185,1.5815,1.5815,35700000.0
2008-11-06 07:47:00,1.5815,1.58165,1.5814,1.5816,37500000.0
2008-11-06 07:48:00,1.5816,1.58175,1.5816,1.58175,43400000.0
2008-11-06 07:49:00,1.58165,1.58185,1.58165,1.5818,6300000.0
2008-11-06 07:50:00,1.58175,1.58185,1.58145,1.5816,25700000.0
2008-11-06 07:51:00,1.58155,1.5817,1.5814,1.58145,23000000.0
2008-11-06 07:52:00,1.5814,1.58175,1.5814,1.5814,24800000.0
2008-11-06 07:53:00,1.5815,1.58165,1.58145,1.5816,14100000.0
2008-11-06 07:54:00,1.58156,1.58184,1.58128,1.5815,78000000.0
2008-11-06 07:55:00,1.58155,1.58265,1.5814,1.58265,99400000.0
2008-11-06 07:56:00,1.58265,1.5835,1.5825,1.5835,177900000.0
2008-11-06 07:57:00,1.5835,1.58405,1.5835,1.5837,514500001.0
2008-11-06 07:58:00,1.5837,1.58515,1.5837,1.585,83100000.0
2008-11-06 07:59:00,1.5851,1.5856,1.5851,1.58555,35800000.0
2008-11-06 08:00:00,1.58555,1.58575,1.5841,1.58495,271900000.0
2008-11-06 08:01:00,1.58495,1.58515,1.5843,1.5843,85000000.0
2008-11-06 08:02:00,1.5844,1.5844,1.5842,1.5842,133000000.0
2008-11-06 08:03:00,1.5841,1.5841,1.5836,1.5836,269700000.0
2008-11-06 08:04:00,1.5838,1.58405,1.5838,1.5838,44700000.0
2008-11-06 08:05:00,1.5838,1.5838,1.5837,1.5837,40200000.0
2008-11-06 08:06:00,1.5837,1.5837,1.583,1.5831,72500000.0
2008-11-06 08:07:00,1.5831,1.5831,1.58215,1.5823,69200000.0
2008-11-06 08:08:00,1.5823,1.5823,1.58205,1.58205,34400000.0
2008-11-06 08:09:00,1.58195,1.5824,1.58195,1.5821,77100000.0
2008-11-06 08:10:00,1.5821,1.5821,1.5821,1.5821,44400000.0
2008-11-06 08:11:00,1.5821,1.5821,1.5821,1.5821,39600000.0
2008-11-06 08:12:00,1.58176,1.58192,1.58168,1.58171,51600000.0
2008-11-06 08:13:00,1.5821,1.5823,1.5821,1.5823,96500000.0
2008-11-06 08:14:00,1.5823,1.5823,1.5819,1.5819,67800000.0
2008-11-06 08:15:00,1.5819,1.5819,1.58105,1.5812,190800000.0
2008-11-06 08:16:00,1.5812,1.5812,1.5812,1.5812,24000000.0
2008-11-06 08:17:00,1.5812,1.5812,1.5812,1.5812,72000000.0
2008-11-06 08:18:00,1.5812,1.5812,1.5808,1.5811,143100000.0
2008-11-06 08:19:00,1.5808,1.5815,1.5808,1.5815,177900000.0
2008-11-06 08:20:00,1.5815,1.5824,1.5815,1.5824,83300000.0
2008-11-06 08:21:00,1.58183,1.58231,1.58183,1.58226,105800000.0
2008-11-06 08:22:00,1.5825,1.5826,1.5825,1.5825,13200000.0
2008-11-06 08:23:00,1.58265,1.58425,1.58265,1.5839,141600000.0
2008-11-06 08:24:00,1.58385,1.5843,1.5837,1.5838,34800000.0
2008-11-06 08:25:00,1.5838,1.5844,1.5838,1.58415,138200000.0
2008-11-06 08:26:00,1.58415,1.58415,1.5838,1.58385,42000000.0
2008-11-06 08:27:00,1.58405,1.58435,1.5839,1.5839,51600000.0
2008-11-06 08:28:00,1.5839,1.5839,1.58345,1.58365,35100000.0
2008-11-06 08:29:00,1.5836,1.58405,1.5834,1.5837,29800000.0
2008-11-06 08:30:00,1.58385,1.58385,1.58335,1.58345,24500000.0
2008-11-06 08:31:00,1.5835,1.5839,1.58345,1.5836,16300000.0
2008-11-06 08:32:00,1.5836,1.58365,1.5835,1.5835,32800000.0
2008-11-06 08:33:00,1.5835,1.5835,1.5833,1.5833,51600000.0
2008-11-06 08:34:00,1.5833,1.5835,1.58275,1.58275,8400000.0
2008-11-06 08:35:00,1.5828,1.58355,1.58265,1.5831,85600000.0
2008-11-06 08:36:00,1.5831,1.58395,1.58295,1.58335,133300000.0
2008-11-06 08:37:00,1.583,1.584,1.583,1.58385,43600000.0
2008-11-06 08:38:00,1.5838,1.58465,1.5836,1.58465,75300000.0
2008-11-06 08:39:00,1.58375,1.58545,1.58375,1.5853,117800000.0
2008-11-06 08:40:00,1.5852,1.58535,1.5851,1.5852,97400000.0
2008-11-06 08:41:00,1.5852,1.5858,1.5852,1.58545,61200000.0
2008-11-06 08:42:00,1.58545,1.58545,1.58435,1.58475,50000000.0
2008-11-06 08:43:00,1.5848,1.5848,1.5845,1.5847,24900000.0
2008-11-06 08:44:00,1.5848,1.58485,1.5845,1.5845,11800000.0
2008-11-06 08:45:00,1.5845,1.5845,1.5834,1.5834,33300000.0
2008-11-06 08:46:00,1.5834,1.58355,1.5826,1.5827,36600000.0
2008-11-06 08:47:00,1.5827,1.5833,1.5827,1.58305,57000000.0
2008-11-06 08:48:00,1.583,1.5831,1.5824,1.5827,255800000.0
2008-11-06 08:49:00,1.5827,1.5828,1.5827,1.5827,258600000.0
2008-11-06 08:50:00,1.5827,1.5832,1.5825,1.5829,123400000.0
2008-11-06 08:51:00,1.5829,1.583,1.5825,1.5826,52000000.0
2008-11-06 08:52:00,1.5826,1.58265,1.5826,1.58265,10800000.0
2008-11-06 08:53:00,1.58265,1.5828,1.58255,1.58275,62400000.0
2008-11-06 08:54:00,1.5828,1.5829,1.58255,1.5827,57600000.0
2008-11-06 08:55:00,1.5827,1.58315,1.5827,1.58305,17200000.0
2008-11-06 08:56:00,1.58305,1.5835,1.58305,1.58335,68900000.0
2008-11-06 08:57:00,1.58335,1.5835,1.58315,1.5832,24900000.0
2008-11-06 08:58:00,1.5832,1.58325,1.58225,1.5829,67600000.0
2008-11-06 08:59:00,1.5829,1.583,1.58275,1.5829,34300000.0
2008-11-06 09:00:00,1.58285,1.58305,1.58285,1.58305,8200000.0
2008-11-06 09:01:00,1.58286,1.58297,1.58263,1.58267,247800000.0
2008-11-06 09:02:00,1.5831,1.58325,1.5831,1.5832,26400000.0
2008-11-06 09:03:00,1.58315,1.5839,1.58285,1.58375,47000000.0
2008-11-06 09:04:00,1.5838,1.5838,1.5836,1.5837,10800000.0
2008-11-06 09:05:00,1.58375,1.58455,1.58375,1.58455,95300000.0
2008-11-06 09:06:00,1.58455,1.58465,1.58385,1.5841,443199993.0
2008-11-06 09:07:00,1.5839,1.5841,1.5837,1.5841,92399998.0
2008-11-06 09:08:00,1.5841,1.5842,1.5838,1.5838,16300000.0
2008-11-06 09:09:00,1.584,1.58495,1.5838,1.5846,64000000.0
2008-11-06 09:10:00,1.5846,1.585,1.5838,1.5848,81000000.0
2008-11-06 09:11:00,1.5847,1.58525,1.5843,1.58435,77800000.0
2008-11-06 09:12:00,1.5843,1.58555,1.5842,1.58555,96400000.0
2008-11-06 09:13:00,1.58575,1.5866,1.58575,1.58635,38400000.0
2008-11-06 09:14:00,1.58635,1.58645,1.5863,1.58645,13200000.0
2008-11-06 09:15:00,1.5864,1.5887,1.58635,1.5885,179700000.0
2008-11-06 09:16:00,1.5885,1.58935,1.58775,1.58935,83000000.0
2008-11-06 09:17:00,1.5893,1.5893,1.5886,1.589,95000000.0
2008-11-06 09:18:00,1.58895,1.58915,1.5874,1.5876,206400000.0
2008-11-06 09:19:00,1.5875,1.58755,1.58685,1.5871,141500000.0
2008-11-06 09:20:00,1.5871,1.58745,1.5871,1.58745,31500000.0
2008-11-06 09:21:00,1.5876,1.58815,1.5874,1.58765,183500000.0
2008-11-06 09:22:00,1.5876,1.5876,1.5862,1.5862,331100000.0
2008-11-06 09:23:00,1.5862,1.5868,1.58565,1.58585,139400000.0
2008-11-06 09:24:00,1.5858,1.5858,1.58385,1.58395,79500000.0
2008-11-06 09:25:00,1.58395,1.5852,1.5839,1.58495,85800000.0
2008-11-06 09:26:00,1.58485,1.58525,1.58485,1.58515,71600000.0
2008-11-06 09:27:00,1.58515,1.58595,1.58515,1.58555,152300000.0
2008-11-06 09:28:00,1.5857,1.586,1.58425,1.58495,75100000.0
2008-11-06 09:29:00,1.58535,1.5866,1.58525,1.5866,125100000.0
2008-11-06 09:30:00,1.58655,1.5868,1.5863,1.58645,77600000.0
2008-11-06 09:31:00,1.5865,1.5865,1.585,1.58545,96600000.0
2008-11-06 09:32:00,1.5854,1.58545,1.5854,1.58545,7200000.0
2008-11-06 09:33:00,1.5854,1.58555,1.58495,1.5854,99300000.0
2008-11-06 09:34:00,1.5854,1.5854,1.5848,1.58485,93600000.0
2008-11-06 09:35:00,1.5849,1.585,1.58475,1.5849,141600000.0
2008-11-06 09:36:00,1.585,1.5854,1.585,1.585,111300000.0
2008-11-06 09:37:00,1.585,1.585,1.5846,1.5847,210600000.0
2008-11-06 09:38:00,1.5847,1.58515,1.5847,1.5849,163800000.0
2008-11-06 09:39:00,1.58505,1.5854,1.58495,1.5852,181300000.0
2008-11-06 09:40:00,1.5852,1.58545,1.5851,1.5851,138900000.0
2008-11-06 09:41:00,1.5851,1.5851,1.58375,1.5838,58900000.0
2008-11-06 09:42:00,1.5839,1.5855,1.5839,1.585,164200000.0
2008-11-06 09:43:00,1.585,1.5855,1.5846,1.58525,117100000.0
2008-11-06 09:44:00,1.58525,1.58565,1.5851,1.58565,247800000.0
2008-11-06 09:45:00,1.5855,1.5864,1.58545,1.58635,55200000.0
2008-11-06 09:46:00,1.58635,1.58635,1.5847,1.58515,266700000.0
2008-11-06 09:47:00,1.58515,1.5853,1.5848,1.5851,147700000.0
2008-11-06 09:48:00,1.58505,1.58555,1.5849,1.5855,168300000.0
2008-11-06 09:49:00,1.58555,1.5862,1.58525,1.58615,210300000.0
2008-11-06 09:50:00,1.58615,1.5866,1.58615,1.58655,120000000.0
2008-11-06 09:51:00,1.58655,1.58655,1.5862,1.58625,29100000.0
2008-11-06 09:52:00,1.5865,1.58695,1.5854,1.5858,190500000.0
2008-11-06 09:53:00,1.5858,1.5862,1.5857,1.58585,126100000.0
2008-11-06 09:54:00,1.5859,1.5859,1.5857,1.58575,63800000.0
2008-11-06 09:55:00,1.5857,1.58585,1.58565,1.58565,230100000.0
2008-11-06 09:56:00,1.5857,1.58665,1.5856,1.58625,216200000.0
2008-11-06 09:57:00,1.58625,1.58645,1.5862,1.5863,82700000.0
2008-11-06 09:58:00,1.58625,1.58655,1.5862,1.58645,84300000.0
2008-11-06 09:59:00,1.5865,1.5874,1.58645,1.5874,287300000.0
2008-11-06 10:00:00,1.58735,1.58735,1.58665,1.58705,216700000.0
2008-11-06 10:01:00,1.5871,1.5871,1.58605,1.5864,155900000.0
2008-11-06 10:02:00,1.58645,1.58665,1.5858,1.58585,188600000.0
2008-11-06 10:03:00,1.58585,1.5861,1.5855,1.58575,212300000.0
2008-11-06 10:04:00,1.5858,1.58585,1.58515,1.58525,211200000.0
2008-11-06 10:05:00,1.58525,1.58535,1.58495,1.5852,77200000.0
2008-11-06 10:06:00,1.58515,1.58645,1.5851,1.58645,63300000.0
2008-11-06 10:07:00,1.58655,1.5866,1.58615,1.5863,55700000.0
2008-11-06 10:08:00,1.5863,1.5865,1.5862,1.5862,62700000.0
2008-11-06 10:09:00,1.58625,1.58665,1.5862,1.58665,61500000.0
2008-11-06 10:10:00,1.58665,1.5877,1.58655,1.5875,170900000.0
2008-11-06 10:11:00,1.5875,1.58855,1.5874,1.5884,176400000.0
2008-11-06 10:12:00,1.58855,1.58925,1.5884,1.5891,136800000.0
2008-11-06 10:13:00,1.5891,1.58915,1.58845,1.5888,238500000.0
2008-11-06 10:14:00,1.5887,1.59015,1.58865,1.5901,132700000.0
2008-11-06 10:15:00,1.59015,1.59075,1.58905,1.5891,253700000.0
2008-11-06 10:16:00,1.58905,1.5894,1.58875,1.58905,115000000.0
2008-11-06 10:17:00,1.58905,1.5906,1.58905,1.5906,301000000.0
2008-11-06 10:18:00,1.5906,1.5943,1.5906,1.5943,155000000.0
2008-11-06 10:19:00,1.5943,1.5943,1.59325,1.59365,289400000.0
2008-11-06 10:20:00,1.59365,1.59365,1.5923,1.59265,327799999.0
2008-11-06 10:21:00,1.5925,1.59285,1.5918,1.5925,298600000.0
2008-11-06 10:22:00,1.59265,1.59375,1.59245,1.5932,286200000.0
2008-11-06 10:23:00,1.5937,1.596,1.5936,1.5958,382700000.0
2008-11-06 10:24:00,1.5959,1.5966,1.59535,1.5961,299100000.0
2008-11-06 10:25:00,1.59625,1.59735,1.59555,1.59715,278600000.0
2008-11-06 10:26:00,1.59715,1.5975,1.5964,1.5964,348600000.0
2008-11-06 10:27:00,1.59625,1.59755,1.59585,1.59755,253600000.0
2008-11-06 10:28:00,1.59755,1.59755,1.5956,1.596,334800000.0
2008-11-06 10:29:00,1.596,1.5961,1.59485,1.5955,309900000.0
2008-11-06 10:30:00,1.5955,1.5955,1.59415,1.59465,343100000.0
2008-11-06 10:31:00,1.59475,1.59585,1.59475,1.59585,210200000.0
2008-11-06 10:32:00,1.5959,1.59595,1.5952,1.59545,229000000.0
2008-11-06 10:33:00,1.5954,1.59555,1.595,1.595,348200002.0
2008-11-06 10:34:00,1.595,1.59505,1.5947,1.59485,341200003.0
2008-11-06 10:35:00,1.595,1.5955,1.5949,1.59495,168100000.0
2008-11-06 10:36:00,1.5949,1.59535,1.59445,1.59445,173600000.0
2008-11-06 10:37:00,1.59445,1.59445,1.5935,1.5937,159841600.0
2008-11-06 10:38:00,1.5937,1.594,1.5932,1.59325,625650000.0
2008-11-06 10:39:00,1.5933,1.5935,1.5928,1.5928,167822500.0
2008-11-06 10:40:00,1.5928,1.594,1.5928,1.5936,199562500.0
2008-11-06 10:41:00,1.5936,1.594,1.59355,1.5939,130700000.0
2008-11-06 10:42:00,1.59395,1.594,1.5935,1.5935,174100000.0
2008-11-06 10:43:00,1.5935,1.59445,1.5935,1.5944,156700000.0
2008-11-06 10:44:00,1.59445,1.59465,1.5943,1.5946,112200000.0
2008-11-06 10:45:00,1.5946,1.5948,1.59445,1.5946,72700000.0
2008-11-06 10:46:00,1.5947,1.5953,1.59465,1.5947,48300000.0
2008-11-06 10:47:00,1.5948,1.5953,1.5945,1.5947,204000000.0
2008-11-06 10:48:00,1.5947,1.59505,1.5945,1.5948,243300000.0
2008-11-06 10:49:00,1.5948,1.595,1.5946,1.59465,150500000.0
2008-11-06 10:50:00,1.5947,1.59475,1.59435,1.5944,133000000.0
2008-11-06 10:51:00,1.59445,1.5945,1.59415,1.59415,215200000.0
2008-11-06 10:52:00,1.59425,1.59425,1.59365,1.594,119100000.0
2008-11-06 10:53:00,1.594,1.59455,1.5939,1.5945,197200000.0
2008-11-06 10:54:00,1.59455,1.5956,1.59455,1.5948,241700000.0
2008-11-06 10:55:00,1.59475,1.5959,1.59465,1.5957,205100000.0
2008-11-06 10:56:00,1.5957,1.596,1.5953,1.5955,203600000.0
2008-11-06 10:57:00,1.59555,1.59635,1.59535,1.59615,220500000.0
2008-11-06 10:58:00,1.59615,1.5967,1.59585,1.5961,185300000.0
2008-11-06 10:59:00,1.59615,1.59645,1.59595,1.59625,205300000.0
2008-11-06 11:00:00,1.59625,1.59645,1.5946,1.5948,210700000.0
2008-11-06 11:01:00,1.5948,1.5963,1.5948,1.596,275200000.0
2008-11-06 11:02:00,1.59605,1.59705,1.59605,1.5968,212000000.0
2008-11-06 11:03:00,1.5968,1.59685,1.59555,1.59615,283800000.0
2008-11-06 11:04:00,1.59615,1.5974,1.5959,1.5974,111500000.0
2008-11-06 11:05:00,1.5974,1.5991,1.5974,1.59805,374099999.0
2008-11-06 11:06:00,1.59805,1.59805,1.5969,1.59705,311200000.0
2008-11-06 11:07:00,1.59705,1.59725,1.5959,1.596,172400000.0
2008-11-06 11:08:00,1.59595,1.5968,1.59595,1.5964,181000000.0
2008-11-06 11:09:00,1.59625,1.59695,1.59625,1.59695,124700000.0
2008-11-06 11:10:00,1.59695,1.59695,1.596,1.59605,67500000.0
2008-11-06 11:11:00,1.5961,1.5961,1.5956,1.5957,84872500.0
2008-11-06 11:12:00,1.5957,1.59575,1.5956,1.59565,65869900.0
2008-11-06 11:13:00,1.59565,1.59615,1.5956,1.5956,92935800.0
2008-11-06 11:14:00,1.5957,1.5957,1.5956,1.5956,32000000.0
2008-11-06 11:15:00,1.5956,1.59565,1.5949,1.59495,89520000.0
2008-11-06 11:16:00,1.59495,1.59495,1.5945,1.5947,272300000.0
2008-11-06 11:17:00,1.5947,1.59495,1.59395,1.59465,271600000.0
2008-11-06 11:18:00,1.59465,1.59465,1.5939,1.5943,116300000.0
2008-11-06 11:19:00,1.5943,1.59445,1.5936,1.5937,112800000.0
2008-11-06 11:20:00,1.5937,1.59375,1.5921,1.5922,147800000.0
2008-11-06 11:21:00,1.5922,1.59345,1.59215,1.59265,164500000.0
2008-11-06 11:22:00,1.59265,1.5931,1.59265,1.59265,179000000.0
2008-11-06 11:23:00,1.59265,1.593,1.59225,1.59235,236200000.0
2008-11-06 11:24:00,1.59245,1.593,1.59215,1.593,160800000.0
2008-11-06 11:25:00,1.59275,1.5931,1.5925,1.5931,131700000.0
2008-11-06 11:26:00,1.5931,1.5931,1.5923,1.5928,111400000.0
2008-11-06 11:27:00,1.5928,1.5937,1.5926,1.59365,97400000.0
2008-11-06 11:28:00,1.59365,1.59445,1.5934,1.5941,217600000.0
2008-11-06 11:29:00,1.5941,1.59415,1.5929,1.59345,157700000.0
2008-11-06 11:30:00,1.59345,1.5936,1.5919,1.59275,196800000.0
2008-11-06 11:31:00,1.59295,1.5944,1.59295,1.59425,136600000.0
2008-11-06 11:32:00,1.59425,1.5944,1.5936,1.5941,161700000.0
2008-11-06 11:33:00,1.59405,1.5943,1.59365,1.59415,139400000.0
2008-11-06 11:34:00,1.59415,1.5944,1.59355,1.5942,85300000.0
2008-11-06 11:35:00,1.5941,1.59445,1.5939,1.59425,162400000.0
2008-11-06 11:36:00,1.5943,1.5943,1.59365,1.5937,93000000.0
2008-11-06 11:37:00,1.5937,1.5939,1.5934,1.5938,91900000.0
2008-11-06 11:38:00,1.5937,1.59395,1.5926,1.5926,99800000.0
2008-11-06 11:39:00,1.59275,1.5933,1.5925,1.593,65900000.0
2008-11-06 11:40:00,1.59335,1.59535,1.5933,1.59535,194000000.0
2008-11-06 11:41:00,1.59535,1.5955,1.5946,1.59535,184300000.0
2008-11-06 11:42:00,1.59535,1.5954,1.59485,1.59505,101800000.0
2008-11-06 11:43:00,1.59505,1.59625,1.5948,1.5959,151200000.0
2008-11-06 11:44:00,1.5959,1.5959,1.5948,1.5953,75700000.0
2008-11-06 11:45:00,1.59525,1.596,1.59505,1.5951,156700000.0
2008-11-06 11:46:00,1.5951,1.5961,1.5944,1.59605,140700000.0
2008-11-06 11:47:00,1.59605,1.5961,1.5953,1.5953,220300000.0
2008-11-06 11:48:00,1.5953,1.5955,1.5951,1.5952,157800000.0
2008-11-06 11:49:00,1.5952,1.5959,1.5952,1.59575,252400000.0
2008-11-06 11:50:00,1.59575,1.59575,1.59505,1.59505,133600000.0
2008-11-06 11:51:00,1.59505,1.5953,1.59385,1.5942,129500000.0
2008-11-06 11:52:00,1.59415,1.5942,1.59385,1.59385,20400000.0
2008-11-06 11:53:00,1.5939,1.59445,1.59385,1.594,99100000.0
2008-11-06 11:54:00,1.594,1.594,1.59295,1.5935,234400000.0
2008-11-06 11:55:00,1.59315,1.5935,1.59255,1.59255,159600000.0
2008-11-06 11:56:00,1.59265,1.59385,1.59255,1.59315,118700000.0
2008-11-06 11:57:00,1.59315,1.59315,1.59245,1.5931,104100000.0
2008-11-06 11:58:00,1.5931,1.59365,1.59295,1.59335,106600000.0
2008-11-06 11:59:00,1.59335,1.59335,1.5932,1.5933,39000000.0
2008-11-06 12:00:00,1.59335,1.59395,1.5933,1.5936,109600000.0
2008-11-06 12:01:00,1.5935,1.59385,1.59315,1.5935,99400000.0
2008-11-06 12:02:00,1.59355,1.59355,1.5924,1.5925,106500000.0
2008-11-06 12:03:00,1.59245,1.5931,1.59245,1.5927,204000000.0
2008-11-06 12:04:00,1.5927,1.59325,1.5927,1.5929,138900000.0
2008-11-06 12:05:00,1.593,1.59315,1.59285,1.593,122200000.0
2008-11-06 12:06:00,1.593,1.5931,1.59265,1.5928,165400000.0
2008-11-06 12:07:00,1.59285,1.5931,1.59215,1.59265,87500000.0
2008-11-06 12:08:00,1.59265,1.5932,1.59255,1.593,149500000.0
2008-11-06 12:09:00,1.5931,1.59325,1.59275,1.59315,129500000.0
2008-11-06 12:10:00,1.5931,1.59325,1.593,1.593,85000000.0
2008-11-06 12:11:00,1.593,1.5933,1.5921,1.5926,176700000.0
2008-11-06 12:12:00,1.59265,1.59285,1.592,1.59205,142500000.0
2008-11-06 12:13:00,1.59205,1.59235,1.59185,1.59215,144200000.0
2008-11-06 12:14:00,1.59215,1.59265,1.5914,1.59155,154700000.0
2008-11-06 12:15:00,1.59155,1.5917,1.59005,1.59045,147325800.0
2008-11-06 12:16:00,1.59045,1.59125,1.5904,1.5909,140200000.0
2008-11-06 12:17:00,1.5909,1.5909,1.59045,1.59065,130000000.0
2008-11-06 12:18:00,1.5906,1.5913,1.5906,1.5907,182800000.0
2008-11-06 12:19:00,1.59085,1.59085,1.5903,1.5905,95600000.0
2008-11-06 12:20:00,1.59045,1.59045,1.58935,1.59015,175600000.0
2008-11-06 12:21:00,1.59015,1.59195,1.59015,1.5916,229500000.0
2008-11-06 12:22:00,1.5916,1.5923,1.5916,1.5917,98200000.0
2008-11-06 12:23:00,1.5917,1.5917,1.5902,1.5908,153400000.0
2008-11-06 12:24:00,1.59085,1.591,1.5901,1.5905,107600000.0
2008-11-06 12:25:00,1.5905,1.59065,1.5896,1.5897,107800000.0
2008-11-06 12:26:00,1.58965,1.59125,1.5895,1.59125,150100000.0
2008-11-06 12:27:00,1.59125,1.5914,1.59065,1.59065,116400000.0
2008-11-06 12:28:00,1.5904,1.5907,1.5899,1.5906,268900000.0
2008-11-06 12:29:00,1.5906,1.59135,1.5905,1.59115,163181250.0
2008-11-06 12:30:00,1.59105,1.59185,1.5905,1.59145,215700000.0
2008-11-06 12:31:00,1.59145,1.5919,1.5913,1.5919,108600000.0
2008-11-06 12:32:00,1.5918,1.592,1.5918,1.592,317200000.0
2008-11-06 12:33:00,1.59175,1.5929,1.59175,1.5928,102000000.0
2008-11-06 12:34:00,1.5928,1.593,1.5927,1.5927,151500000.0
2008-11-06 12:35:00,1.5926,1.59285,1.59255,1.59275,89700000.0
2008-11-06 12:36:00,1.59275,1.5929,1.59245,1.5925,93300000.0
2008-11-06 12:37:00,1.5925,1.59265,1.59205,1.59265,106600000.0
2008-11-06 12:38:00,1.59265,1.5928,1.59155,1.59155,135100000.0
2008-11-06 12:39:00,1.59155,1.5923,1.59155,1.5917,117800000.0
2008-11-06 12:40:00,1.5917,1.59185,1.5917,1.59175,88400000.0
2008-11-06 12:41:00,1.5917,1.59235,1.59165,1.5923,96000000.0
2008-11-06 12:42:00,1.5923,1.5928,1.59185,1.59195,96000000.0
2008-11-06 12:43:00,1.59195,1.59245,1.5919,1.5924,106200000.0
2008-11-06 12:44:00,1.5924,1.5936,1.5924,1.5933,117100000.0
2008-11-06 12:45:00,1.5933,1.59435,1.5933,1.5941,114600000.0
2008-11-06 12:46:00,1.5942,1.59455,1.59415,1.5945,89800000.0
2008-11-06 12:47:00,1.5945,1.59465,1.59445,1.59465,66200000.0
2008-11-06 12:48:00,1.59455,1.59465,1.5938,1.5941,101600000.0
2008-11-06 12:49:00,1.5941,1.59415,1.594,1.59415,43200000.0
2008-11-06 12:50:00,1.59415,1.5944,1.5931,1.59335,156800000.0
2008-11-06 12:51:00,1.59335,1.5936,1.5928,1.59285,113250000.0
2008-11-06 12:52:00,1.5929,1.59385,1.5929,1.59365,191600000.0
2008-11-06 12:53:00,1.59365,1.5937,1.593,1.5933,82800000.0
2008-11-06 12:54:00,1.5932,1.59365,1.59295,1.59335,106300000.0
2008-11-06 12:55:00,1.59345,1.59375,1.5931,1.5933,137800000.0
2008-11-06 12:56:00,1.5933,1.59365,1.5933,1.59365,79800000.0
2008-11-06 12:57:00,1.5936,1.59365,1.59335,1.59355,51000000.0
2008-11-06 12:58:00,1.59355,1.5937,1.5928,1.5928,95750000.0
2008-11-06 12:59:00,1.5928,1.5928,1.59095,1.59095,166699600.0
2008-11-06 13:00:00,1.591,1.5913,1.59025,1.59045,188700000.0
2008-11-06 13:01:00,1.59045,1.59055,1.59015,1.5904,77100000.0
2008-11-06 13:02:00,1.5904,1.5908,1.5903,1.5907,104900000.0
2008-11-06 13:03:00,1.5907,1.59075,1.5903,1.59075,78500000.0
2008-11-06 13:04:00,1.5909,1.59165,1.5907,1.59115,158599998.0
2008-11-06 13:05:00,1.59115,1.59175,1.59085,1.5916,150400000.0
2008-11-06 13:06:00,1.5917,1.59335,1.5916,1.59335,187400000.0
2008-11-06 13:07:00,1.59335,1.5936,1.5929,1.5933,233200000.0
2008-11-06 13:08:00,1.5933,1.5934,1.59245,1.59325,294600000.0
2008-11-06 13:09:00,1.59345,1.5937,1.5924,1.5926,126800000.0
2008-11-06 13:10:00,1.5925,1.59295,1.59205,1.59255,100400000.0
2008-11-06 13:11:00,1.59255,1.593,1.5923,1.59235,69600000.0
2008-11-06 13:12:00,1.59225,1.5925,1.59205,1.5924,63000000.0
2008-11-06 13:13:00,1.59245,1.59345,1.5924,1.59315,129218751.0
2008-11-06 13:14:00,1.5931,1.59355,1.59255,1.5933,307000000.0
2008-11-06 13:15:00,1.59335,1.5938,1.5925,1.5934,223400000.0
2008-11-06 13:16:00,1.5934,1.5934,1.5925,1.59275,144800000.0
2008-11-06 13:17:00,1.5928,1.5929,1.5926,1.59265,31100000.0
2008-11-06 13:18:00,1.5926,1.59275,1.5923,1.5924,104500000.0
2008-11-06 13:19:00,1.59245,1.59245,1.59215,1.59225,35600000.0
2008-11-06 13:20:00,1.5921,1.5921,1.59105,1.5915,116200000.0
2008-11-06 13:21:00,1.5915,1.5918,1.591,1.591,153700000.0
2008-11-06 13:22:00,1.59105,1.59145,1.59105,1.5911,232900000.0
2008-11-06 13:23:00,1.5911,1.5911,1.58975,1.5898,197000000.0
2008-11-06 13:24:00,1.5898,1.5905,1.5898,1.5902,235500000.0
2008-11-06 13:25:00,1.5902,1.59025,1.5884,1.5885,255462500.0
2008-11-06 13:26:00,1.5885,1.5893,1.5885,1.58925,223700000.0
2008-11-06 13:27:00,1.58905,1.59015,1.58875,1.589,328500000.0
2008-11-06 13:28:00,1.589,1.58965,1.589,1.58925,245100000.0
2008-11-06 13:29:00,1.58925,1.58925,1.58875,1.5888,149200000.0
2008-11-06 13:30:00,1.5888,1.58905,1.5886,1.58895,72700000.0
2008-11-06 13:31:00,1.5889,1.58935,1.5888,1.58915,248200000.0
2008-11-06 13:32:00,1.58915,1.58925,1.5887,1.58895,202000000.0
2008-11-06 13:33:00,1.58895,1.58995,1.5888,1.58985,214100000.0
2008-11-06 13:34:00,1.58975,1.5903,1.58935,1.58955,331699999.0
2008-11-06 13:35:00,1.5895,1.5905,1.5893,1.5904,362900000.0
2008-11-06 13:36:00,1.5904,1.59045,1.58885,1.5895,325518750.0
2008-11-06 13:37:00,1.5895,1.58955,1.58775,1.58805,354700000.0
2008-11-06 13:38:00,1.5881,1.58865,1.58755,1.5883,627200004.0
2008-11-06 13:39:00,1.5883,1.5885,1.58825,1.5885,65800000.0
2008-11-06 13:40:00,1.5885,1.5897,1.5885,1.5897,255200000.0
2008-11-06 13:41:00,1.5897,1.59045,1.5893,1.59015,281300000.0
2008-11-06 13:42:00,1.5899,1.59045,1.5899,1.59015,294700000.0
2008-11-06 13:43:00,1.59015,1.59015,1.5894,1.5895,160900000.0
2008-11-06 13:44:00,1.5895,1.5897,1.58885,1.58905,322200000.0
2008-11-06 13:45:00,1.58905,1.58965,1.589,1.5893,175200000.0
2008-11-06 13:46:00,1.5893,1.5893,1.58735,1.58765,385900000.0
2008-11-06 13:47:00,1.58765,1.58785,1.5873,1.5874,538000000.0
2008-11-06 13:48:00,1.5874,1.5883,1.5874,1.58765,565300000.0
2008-11-06 13:49:00,1.5877,1.58865,1.58755,1.58865,491600000.0
2008-11-06 13:50:00,1.58855,1.58915,1.5878,1.5889,372900000.0
2008-11-06 13:51:00,1.589,1.5892,1.5885,1.5891,322000000.0
2008-11-06 13:52:00,1.5891,1.58955,1.5888,1.5892,363500000.0
2008-11-06 13:53:00,1.5892,1.58935,1.5892,1.58935,191200000.0
2008-11-06 13:54:00,1.5894,1.5896,1.58915,1.58925,291000000.0
2008-11-06 13:55:00,1.58925,1.58995,1.58865,1.58995,205700000.0
2008-11-06 13:56:00,1.58995,1.5901,1.5887,1.5891,235200000.0
2008-11-06 13:57:00,1.5893,1.5893,1.5867,1.5876,211480000.0
2008-11-06 13:58:00,1.5876,1.589,1.5868,1.5869,294600000.0
2008-11-06 13:59:00,1.5869,1.5875,1.5848,1.58708,438300000.0
2008-11-06 14:00:00,1.58647,1.58647,1.5783,1.58195,299200000.0
2008-11-06 14:01:00,1.58205,1.5859,1.5818,1.5824,539999999.0
2008-11-06 14:02:00,1.5822,1.58255,1.57895,1.5791,448400000.0
2008-11-06 14:03:00,1.5789,1.579,1.5715,1.57225,528900000.0
2008-11-06 14:04:00,1.5724,1.57635,1.57205,1.57635,512299998.0
2008-11-06 14:05:00,1.57645,1.5775,1.5739,1.5767,475900002.0
2008-11-06 14:06:00,1.5787,1.5808,1.5769,1.5808,540500003.0
2008-11-06 14:07:00,1.58137,1.584,1.58137,1.58395,30600000.0
2008-11-06 14:08:00,1.584,1.584,1.58175,1.5829,696600000.0
2008-11-06 14:09:00,1.583,1.58635,1.58265,1.5857,499800000.0
2008-11-06 14:10:00,1.5857,1.5857,1.58345,1.5843,431000001.0
2008-11-06 14:11:00,1.5843,1.5852,1.5829,1.5837,278800000.0
2008-11-06 14:12:00,1.5837,1.5861,1.5837,1.5861,386000000.0
2008-11-06 14:13:00,1.5861,1.58925,1.58605,1.5886,331900000.0
2008-11-06 14:14:00,1.5886,1.5886,1.586,1.58775,262900000.0
2008-11-06 14:15:00,1.5881,1.58945,1.58685,1.58765,269700000.0
2008-11-06 14:16:00,1.5875,1.5887,1.5873,1.5884,190800000.0
2008-11-06 14:17:00,1.5886,1.5886,1.5869,1.58755,180400000.0
2008-11-06 14:18:00,1.58745,1.588,1.5857,1.5867,171200000.0
2008-11-06 14:19:00,1.587,1.5884,1.5853,1.5884,328818751.0
2008-11-06 14:20:00,1.5877,1.5912,1.58765,1.59065,366000000.0
2008-11-06 14:21:00,1.59065,1.5926,1.5906,1.59195,234500000.0
2008-11-06 14:22:00,1.5918,1.59255,1.5905,1.59095,332000000.0
2008-11-06 14:23:00,1.5909,1.59205,1.59075,1.592,238000000.0
2008-11-06 14:24:00,1.5921,1.5974,1.5921,1.59645,205400000.0
2008-11-06 14:25:00,1.59655,1.59785,1.5963,1.59685,212100000.0
2008-11-06 14:26:00,1.5965,1.6032,1.5959,1.6029,280100000.0
2008-11-06 14:27:00,1.6029,1.6034,1.6003,1.60185,214700000.0
2008-11-06 14:28:00,1.6018,1.6034,1.6013,1.6016,209900000.0
2008-11-06 14:29:00,1.6016,1.60375,1.6005,1.60065,166700000.0
2008-11-06 14:30:00,1.60075,1.60145,1.6004,1.60105,167600000.0
2008-11-06 14:31:00,1.6006,1.60265,1.5999,1.6026,277500000.0
2008-11-06 14:32:00,1.60255,1.60295,1.602,1.60265,360000000.0
2008-11-06 14:33:00,1.60275,1.6035,1.6005,1.60115,291100000.0
2008-11-06 14:34:00,1.601,1.6013,1.59895,1.59905,158500000.0
2008-11-06 14:35:00,1.59905,1.59915,1.598,1.5981,146800000.0
2008-11-06 14:36:00,1.5982,1.5992,1.59805,1.59815,175200000.0
2008-11-06 14:37:00,1.598,1.5989,1.5974,1.5985,180200000.0
2008-11-06 14:38:00,1.5985,1.5985,1.59655,1.597,217400002.0
2008-11-06 14:39:00,1.59705,1.59705,1.59555,1.5961,162499999.0
2008-11-06 14:40:00,1.59605,1.5976,1.59605,1.59715,188800000.0
2008-11-06 14:41:00,1.597,1.59885,1.5967,1.59795,156200000.0
2008-11-06 14:42:00,1.59795,1.598,1.5965,1.5965,105400000.0
2008-11-06 14:43:00,1.59655,1.59665,1.59425,1.59465,152500000.0
2008-11-06 14:44:00,1.5947,1.59555,1.59295,1.59425,166200000.0
2008-11-06 14:45:00,1.5945,1.5997,1.5944,1.59915,181900000.0
2008-11-06 14:46:00,1.59915,1.5997,1.5947,1.5947,332400000.0
2008-11-06 14:47:00,1.5962,1.5978,1.59495,1.59715,351900000.0
2008-11-06 14:48:00,1.5972,1.59795,1.59555,1.59655,343900000.0
2008-11-06 14:49:00,1.5973,1.5973,1.595,1.59625,223000000.0
2008-11-06 14:50:00,1.5962,1.5962,1.59475,1.59545,185000000.0
2008-11-06 14:51:00,1.59545,1.5958,1.595,1.5956,235100000.0
2008-11-06 14:52:00,1.5956,1.5956,1.5924,1.59295,266200000.0
2008-11-06 14:53:00,1.5933,1.5944,1.59225,1.593,371100000.0
2008-11-06 14:54:00,1.593,1.5938,1.5923,1.5933,260400000.0
2008-11-06 14:55:00,1.59335,1.5938,1.5924,1.59255,250400000.0
2008-11-06 14:56:00,1.59315,1.59325,1.58965,1.58965,326800000.0
2008-11-06 14:57:00,1.58965,1.5907,1.58825,1.58865,167700000.0
2008-11-06 14:58:00,1.58865,1.5896,1.58715,1.5886,221400000.0
2008-11-06 14:59:00,1.58875,1.5893,1.5881,1.58835,170700000.0
2008-11-06 15:00:00,1.58835,1.5894,1.58765,1.58925,256600000.0
2008-11-06 15:01:00,1.58925,1.59015,1.58875,1.59005,257700000.0
2008-11-06 15:02:00,1.59005,1.59005,1.5877,1.5877,152400000.0
2008-11-06 15:03:00,1.58765,1.58855,1.58615,1.58635,261800000.0
2008-11-06 15:04:00,1.5863,1.58705,1.58455,1.58705,412200000.0
2008-11-06 15:05:00,1.58705,1.5899,1.58705,1.58925,267300000.0
2008-11-06 15:06:00,1.58925,1.5896,1.5885,1.5889,178000000.0
2008-11-06 15:07:00,1.58895,1.58895,1.58805,1.58825,190800000.0
2008-11-06 15:08:00,1.58825,1.5908,1.58825,1.5907,199400000.0
2008-11-06 15:09:00,1.5907,1.5927,1.5887,1.5891,164800000.0
2008-11-06 15:10:00,1.58915,1.58915,1.5877,1.58775,246900000.0
2008-11-06 15:11:00,1.5878,1.58805,1.58635,1.58665,291500000.0
2008-11-06 15:12:00,1.58675,1.58825,1.5866,1.5869,238200000.0
2008-11-06 15:13:00,1.58695,1.5874,1.5858,1.58645,240000000.0
2008-11-06 15:14:00,1.5865,1.5866,1.58445,1.5862,208500000.0
2008-11-06 15:15:00,1.5862,1.58665,1.58405,1.5846,255400000.0
2008-11-06 15:16:00,1.5846,1.5857,1.5846,1.5852,117600000.0
2008-11-06 15:17:00,1.5852,1.5869,1.5849,1.5865,172400000.0
2008-11-06 15:18:00,1.58645,1.5865,1.58525,1.58625,219200000.0
2008-11-06 15:19:00,1.58615,1.58785,1.58605,1.58725,140800000.0
2008-11-06 15:20:00,1.58725,1.58825,1.58725,1.58765,164800000.0
2008-11-06 15:21:00,1.5876,1.58815,1.587,1.58815,172800000.0
2008-11-06 15:22:00,1.58815,1.5882,1.58675,1.58745,182800000.0
2008-11-06 15:23:00,1.5876,1.58805,1.5874,1.5877,204400000.0
2008-11-06 15:24:00,1.58785,1.58825,1.5869,1.58815,265600000.0
2008-11-06 15:25:00,1.5881,1.5884,1.58735,1.5879,306300000.0
2008-11-06 15:26:00,1.5879,1.58875,1.5878,1.58865,238500000.0
2008-11-06 15:27:00,1.5886,1.5887,1.5885,1.5885,158200000.0
2008-11-06 15:28:00,1.5885,1.5885,1.5876,1.58815,236600000.0
2008-11-06 15:29:00,1.5882,1.5883,1.5872,1.58735,293400000.0
2008-11-06 15:30:00,1.58735,1.58825,1.5868,1.5874,194600000.0
2008-11-06 15:31:00,1.58735,1.58805,1.58735,1.5876,180000000.0
2008-11-06 15:32:00,1.5876,1.5881,1.5875,1.5881,223800000.0
2008-11-06 15:33:00,1.58815,1.58825,1.5872,1.5872,173100000.0
2008-11-06 15:34:00,1.5873,1.5883,1.5869,1.5881,128800000.0
2008-11-06 15:35:00,1.58825,1.5887,1.58805,1.5887,131800000.0
2008-11-06 15:36:00,1.58865,1.58995,1.58865,1.5897,209300000.0
2008-11-06 15:37:00,1.5897,1.59125,1.58965,1.5912,169200000.0
2008-11-06 15:38:00,1.5912,1.5939,1.58975,1.58995,255400000.0
2008-11-06 15:39:00,1.5898,1.592,1.5898,1.59125,191600000.0
2008-11-06 15:40:00,1.5913,1.59165,1.5909,1.5914,161600000.0
2008-11-06 15:41:00,1.59155,1.59265,1.5915,1.59215,111400000.0
2008-11-06 15:42:00,1.59215,1.59415,1.59185,1.5932,262700000.0
2008-11-06 15:43:00,1.5932,1.5951,1.59315,1.5949,243200000.0
2008-11-06 15:44:00,1.5949,1.59575,1.59475,1.59515,242600000.0
2008-11-06 15:45:00,1.5952,1.5952,1.59375,1.5938,227400000.0
2008-11-06 15:46:00,1.5938,1.5948,1.5938,1.5947,213200000.0
2008-11-06 15:47:00,1.5947,1.5947,1.59405,1.5947,162400000.0
2008-11-06 15:48:00,1.5947,1.5949,1.59445,1.5945,85000000.0
2008-11-06 15:49:00,1.5945,1.59455,1.5937,1.59445,210100000.0
2008-11-06 15:50:00,1.5945,1.5957,1.5942,1.59505,275000000.0
2008-11-06 15:51:00,1.59495,1.5957,1.59445,1.59445,302100000.0
2008-11-06 15:52:00,1.5945,1.5953,1.59385,1.59415,272800000.0
2008-11-06 15:53:00,1.59415,1.5944,1.5937,1.594,182000000.0
2008-11-06 15:54:00,1.59405,1.59405,1.5934,1.59345,126300000.0
2008-11-06 15:55:00,1.59345,1.59355,1.59295,1.5935,145200000.0
2008-11-06 15:56:00,1.5935,1.59525,1.59345,1.59395,261000000.0
2008-11-06 15:57:00,1.5941,1.5947,1.5941,1.5947,118000000.0
2008-11-06 15:58:00,1.5947,1.5949,1.5941,1.5944,209700000.0
2008-11-06 15:59:00,1.5944,1.59475,1.59385,1.59385,116400000.0
2008-11-06 16:00:00,1.5937,1.59405,1.5911,1.5913,313800000.0
2008-11-06 16:01:00,1.5913,1.59275,1.5912,1.59265,234200000.0
2008-11-06 16:02:00,1.5925,1.59255,1.58985,1.58985,207800000.0
2008-11-06 16:03:00,1.58985,1.5928,1.5897,1.59235,215800000.0
2008-11-06 16:04:00,1.59225,1.5936,1.59145,1.5923,219300000.0
2008-11-06 16:05:00,1.5923,1.5927,1.592,1.5923,201800000.0
2008-11-06 16:06:00,1.5923,1.59255,1.59195,1.5922,104600000.0
2008-11-06 16:07:00,1.5922,1.59305,1.59205,1.5929,100600000.0
2008-11-06 16:08:00,1.5929,1.593,1.5905,1.5905,170900000.0
2008-11-06 16:09:00,1.5904,1.5912,1.5902,1.5905,214400000.0
2008-11-06 16:10:00,1.5905,1.5911,1.5896,1.58965,194200000.0
2008-11-06 16:11:00,1.5895,1.5909,1.5895,1.59015,167200000.0
2008-11-06 16:12:00,1.5902,1.5904,1.58995,1.59015,106400000.0
2008-11-06 16:13:00,1.59015,1.59015,1.58825,1.58825,231600000.0
2008-11-06 16:14:00,1.5882,1.5892,1.58765,1.58785,234000000.0
2008-11-06 16:15:00,1.58785,1.58785,1.58585,1.58585,101400000.0
2008-11-06 16:16:00,1.58585,1.5862,1.5848,1.58495,160600000.0
2008-11-06 16:17:00,1.58495,1.5854,1.58385,1.58415,193400000.0
2008-11-06 16:18:00,1.58415,1.5856,1.5836,1.5855,159000000.0
2008-11-06 16:19:00,1.5855,1.58605,1.5852,1.586,76500000.0
2008-11-06 16:20:00,1.586,1.586,1.58505,1.58525,142400000.0
2008-11-06 16:21:00,1.58525,1.5854,1.5845,1.5854,130200000.0
2008-11-06 16:22:00,1.58545,1.58595,1.58515,1.58565,262500000.0
2008-11-06 16:23:00,1.58565,1.58585,1.5851,1.58525,124200000.0
2008-11-06 16:24:00,1.58525,1.5854,1.5851,1.58525,132900000.0
2008-11-06 16:25:00,1.5852,1.58575,1.58515,1.58545,145500000.0
2008-11-06 16:26:00,1.5855,1.58735,1.5855,1.58655,170600000.0
2008-11-06 16:27:00,1.5865,1.58675,1.58605,1.5865,237800000.0
2008-11-06 16:28:00,1.58645,1.58645,1.58565,1.58595,133200000.0
2008-11-06 16:29:00,1.58595,1.58755,1.5859,1.5873,218600000.0
2008-11-06 16:30:00,1.58735,1.58845,1.58715,1.5878,269800000.0
2008-11-06 16:31:00,1.5878,1.588,1.58705,1.5874,192500000.0
2008-11-06 16:32:00,1.5874,1.58795,1.58705,1.58715,148000000.0
2008-11-06 16:33:00,1.58715,1.5903,1.58715,1.5902,276700000.0
2008-11-06 16:34:00,1.5902,1.59025,1.58835,1.5894,259500000.0
2008-11-06 16:35:00,1.5896,1.59185,1.5896,1.5916,237300000.0
2008-11-06 16:36:00,1.5916,1.59335,1.59155,1.59205,210100000.0
2008-11-06 16:37:00,1.5921,1.5925,1.59115,1.5917,227100000.0
2008-11-06 16:38:00,1.5917,1.5928,1.59135,1.5921,148699999.0
2008-11-06 16:39:00,1.5921,1.5929,1.5916,1.592,245699998.0
2008-11-06 16:40:00,1.592,1.59505,1.592,1.595,301300000.0
2008-11-06 16:41:00,1.595,1.59555,1.59455,1.59455,317000000.0
2008-11-06 16:42:00,1.5946,1.59505,1.59365,1.59365,218200000.0
2008-11-06 16:43:00,1.5936,1.59415,1.59325,1.5935,219300000.0
2008-11-06 16:44:00,1.59345,1.59465,1.5934,1.59465,128200000.0
2008-11-06 16:45:00,1.59465,1.5949,1.5931,1.5931,162900000.0
2008-11-06 16:46:00,1.5931,1.5944,1.5916,1.59365,158599999.0
2008-11-06 16:47:00,1.59365,1.59365,1.5926,1.5926,94100000.0
2008-11-06 16:48:00,1.59265,1.5928,1.58995,1.5908,178200000.0
2008-11-06 16:49:00,1.59075,1.59095,1.5893,1.5896,170700000.0
2008-11-06 16:50:00,1.5895,1.58955,1.5878,1.5888,257700000.0
2008-11-06 16:51:00,1.58875,1.58985,1.5887,1.58935,153400000.0
2008-11-06 16:52:00,1.5894,1.5896,1.58715,1.58795,267700000.0
2008-11-06 16:53:00,1.58795,1.58825,1.58765,1.58805,152100000.0
2008-11-06 16:54:00,1.58805,1.58805,1.5873,1.58765,174900000.0
2008-11-06 16:55:00,1.5877,1.5902,1.5876,1.5896,284200000.0
2008-11-06 16:56:00,1.5896,1.5902,1.58905,1.58915,235500000.0
2008-11-06 16:57:00,1.5891,1.5901,1.5882,1.5882,250500000.0
2008-11-06 16:58:00,1.5892,1.58955,1.58815,1.58835,386100000.0
2008-11-06 16:59:00,1.58835,1.5899,1.58815,1.58945,298300000.0
2008-11-06 17:00:00,1.5895,1.5897,1.5874,1.5896,263200000.0
2008-11-06 17:01:00,1.5895,1.58965,1.58845,1.58915,248100000.0
2008-11-06 17:02:00,1.58915,1.5892,1.58575,1.58665,333200000.0
2008-11-06 17:03:00,1.58675,1.58725,1.58595,1.58705,377700000.0
2008-11-06 17:04:00,1.58705,1.5891,1.587,1.5884,278900000.0
2008-11-06 17:05:00,1.5884,1.5893,1.5883,1.5893,271800000.0
2008-11-06 17:06:00,1.5893,1.5895,1.58815,1.5892,173400000.0
2008-11-06 17:07:00,1.5892,1.59095,1.5892,1.58945,239400000.0
2008-11-06 17:08:00,1.58945,1.59085,1.5894,1.59085,347300000.0
2008-11-06 17:09:00,1.5908,1.5908,1.59,1.5901,255700000.0
2008-11-06 17:10:00,1.59015,1.59035,1.58955,1.59,227500000.0
2008-11-06 17:11:00,1.59,1.59155,1.58995,1.59135,283900000.0
2008-11-06 17:12:00,1.59145,1.59375,1.5908,1.59345,335800000.0
2008-11-06 17:13:00,1.59345,1.59385,1.59205,1.5927,231000000.0
2008-11-06 17:14:00,1.59275,1.5929,1.59165,1.59185,260000000.0
2008-11-06 17:15:00,1.5918,1.5927,1.5918,1.5923,188100000.0
2008-11-06 17:16:00,1.59245,1.5934,1.59215,1.5933,218300000.0
2008-11-06 17:17:00,1.59335,1.595,1.59335,1.59495,344600000.0
2008-11-06 17:18:00,1.595,1.5951,1.5943,1.59495,160900000.0
2008-11-06 17:19:00,1.59515,1.59515,1.59345,1.5947,282800000.0
2008-11-06 17:20:00,1.5947,1.59565,1.59425,1.59435,252000000.0
2008-11-06 17:21:00,1.5943,1.5944,1.5914,1.5914,217300000.0
2008-11-06 17:22:00,1.59135,1.5922,1.59105,1.59215,166500000.0
2008-11-06 17:23:00,1.59235,1.59285,1.59125,1.59125,236800000.0
2008-11-06 17:24:00,1.5912,1.5912,1.58985,1.59085,263100000.0
2008-11-06 17:25:00,1.59085,1.5911,1.59045,1.59075,201600000.0
2008-11-06 17:26:00,1.59075,1.5909,1.5901,1.5901,198900000.0
2008-11-06 17:27:00,1.5901,1.5903,1.58945,1.5899,260600000.0
2008-11-06 17:28:00,1.58995,1.593,1.5897,1.5915,285700000.0
2008-11-06 17:29:00,1.59185,1.5931,1.5905,1.59295,325600000.0
2008-11-06 17:30:00,1.59305,1.5941,1.59185,1.5941,539412500.0
2008-11-06 17:31:00,1.594,1.5942,1.5924,1.5929,276600000.0
2008-11-06 17:32:00,1.59285,1.5929,1.59195,1.59195,121000000.0
2008-11-06 17:33:00,1.59205,1.59385,1.59105,1.5933,371500000.0
2008-11-06 17:34:00,1.5935,1.59385,1.59285,1.5937,290100000.0
2008-11-06 17:35:00,1.5937,1.5938,1.5897,1.5915,270700000.0
2008-11-06 17:36:00,1.5914,1.5938,1.5907,1.5934,565200000.0
2008-11-06 17:37:00,1.5934,1.59385,1.593,1.5933,192000000.0
2008-11-06 17:38:00,1.5933,1.5935,1.5931,1.59335,229200000.0
2008-11-06 17:39:00,1.59335,1.594,1.59325,1.5937,293600000.0
2008-11-06 17:40:00,1.5935,1.5943,1.5933,1.59365,318400000.0
2008-11-06 17:41:00,1.59365,1.59435,1.59355,1.5939,236600000.0
2008-11-06 17:42:00,1.5939,1.59425,1.5938,1.594,181000000.0
2008-11-06 17:43:00,1.594,1.59415,1.59265,1.59295,406000003.0
2008-11-06 17:44:00,1.5928,1.5928,1.58995,1.5902,448600000.0
2008-11-06 17:45:00,1.59045,1.5906,1.58895,1.58965,410200000.0
2008-11-06 17:46:00,1.58965,1.59005,1.5892,1.58975,278000000.0
2008-11-06 17:47:00,1.58975,1.5903,1.58935,1.5903,271000000.0
2008-11-06 17:48:00,1.5903,1.59085,1.5903,1.59055,144400000.0
2008-11-06 17:49:00,1.59055,1.591,1.5904,1.5906,149900000.0
2008-11-06 17:50:00,1.59055,1.59115,1.59055,1.5906,193300000.0
2008-11-06 17:51:00,1.5906,1.5909,1.5879,1.5881,271700000.0
2008-11-06 17:52:00,1.5881,1.5881,1.58665,1.5867,256312500.0
2008-11-06 17:53:00,1.58675,1.5868,1.5849,1.585,332800000.0
2008-11-06 17:54:00,1.58505,1.5879,1.5845,1.5879,334400000.0
2008-11-06 17:55:00,1.58785,1.5884,1.58765,1.5882,358100000.0
2008-11-06 17:56:00,1.5882,1.58835,1.58735,1.5875,315000000.0
2008-11-06 17:57:00,1.5876,1.5882,1.58665,1.5881,290000000.0
2008-11-06 17:58:00,1.5881,1.5891,1.58775,1.5891,170300000.0
2008-11-06 17:59:00,1.5891,1.59075,1.58815,1.58875,351200000.0
2008-11-06 18:00:00,1.58895,1.5896,1.5878,1.5883,367400000.0
2008-11-06 18:01:00,1.5885,1.5888,1.58785,1.58815,259400000.0
2008-11-06 18:02:00,1.58815,1.5887,1.5871,1.5873,196900000.0
2008-11-06 18:03:00,1.5873,1.5873,1.586,1.5864,206400000.0
2008-11-06 18:04:00,1.58605,1.58685,1.58565,1.58675,254200000.0
2008-11-06 18:05:00,1.58675,1.58785,1.58675,1.58785,271900000.0
2008-11-06 18:06:00,1.58775,1.5883,1.58725,1.5883,277800000.0
2008-11-06 18:07:00,1.58845,1.5887,1.5881,1.5882,221400000.0
2008-11-06 18:08:00,1.5882,1.5882,1.5867,1.58705,368400000.0
2008-11-06 18:09:00,1.58705,1.5873,1.58545,1.58665,283400000.0
2008-11-06 18:10:00,1.5865,1.5867,1.58595,1.5865,148400000.0
2008-11-06 18:11:00,1.5866,1.5877,1.5866,1.5866,141800000.0
2008-11-06 18:12:00,1.5866,1.587,1.58545,1.5865,267700000.0
2008-11-06 18:13:00,1.5865,1.5868,1.5856,1.58625,170200000.0
2008-11-06 18:14:00,1.58625,1.58625,1.5839,1.5842,235218750.0
2008-11-06 18:15:00,1.58425,1.58425,1.58265,1.58345,148700000.0
2008-11-06 18:16:00,1.58345,1.5835,1.58105,1.58135,240100000.0
2008-11-06 18:17:00,1.58145,1.58205,1.57995,1.58,270300000.0
2008-11-06 18:18:00,1.58,1.58,1.5787,1.57885,183600000.0
2008-11-06 18:19:00,1.57885,1.58175,1.5785,1.58165,287500000.0
2008-11-06 18:20:00,1.58165,1.5825,1.58125,1.58135,243600000.0
2008-11-06 18:21:00,1.58125,1.58135,1.57915,1.57945,289600000.0
2008-11-06 18:22:00,1.57955,1.58075,1.5783,1.57845,274300000.0
2008-11-06 18:23:00,1.5783,1.5783,1.57695,1.57755,231400000.0
2008-11-06 18:24:00,1.57765,1.5787,1.577,1.5787,210200000.0
2008-11-06 18:25:00,1.5788,1.5797,1.57815,1.57865,205700000.0
2008-11-06 18:26:00,1.57865,1.57905,1.5784,1.5787,179900000.0
2008-11-06 18:27:00,1.57865,1.5792,1.57815,1.5791,133000000.0
2008-11-06 18:28:00,1.579,1.5792,1.5774,1.57745,190000000.0
2008-11-06 18:29:00,1.5774,1.5795,1.57715,1.5792,172000000.0
2008-11-06 18:30:00,1.5792,1.57935,1.5786,1.5791,179800000.0
2008-11-06 18:31:00,1.5791,1.57965,1.579,1.5792,147600000.0
2008-11-06 18:32:00,1.5792,1.5793,1.57905,1.57915,135800000.0
2008-11-06 18:33:00,1.57915,1.58,1.57895,1.58,185200000.0
2008-11-06 18:34:00,1.5802,1.58265,1.5801,1.5819,161600000.0
2008-11-06 18:35:00,1.5819,1.58265,1.5806,1.58155,230200000.0
2008-11-06 18:36:00,1.58155,1.58305,1.58155,1.58285,196200000.0
2008-11-06 18:37:00,1.58295,1.583,1.5809,1.58215,124600000.0
2008-11-06 18:38:00,1.5818,1.58305,1.58115,1.5816,172800000.0
2008-11-06 18:39:00,1.5816,1.5826,1.58105,1.5823,213600000.0
2008-11-06 18:40:00,1.58235,1.5835,1.58215,1.58225,168400000.0
2008-11-06 18:41:00,1.5822,1.5826,1.5821,1.58235,93600000.0
2008-11-06 18:42:00,1.5824,1.58245,1.58025,1.5803,163800000.0
2008-11-06 18:43:00,1.5803,1.58095,1.5798,1.58095,241600000.0
2008-11-06 18:44:00,1.58105,1.58185,1.5808,1.581,135700000.0
2008-11-06 18:45:00,1.5808,1.58125,1.5805,1.5808,150400000.0
2008-11-06 18:46:00,1.58075,1.5818,1.58075,1.58155,252800000.0
2008-11-06 18:47:00,1.58155,1.58245,1.58155,1.58245,165800000.0
2008-11-06 18:48:00,1.58235,1.5833,1.5821,1.58215,210800000.0
2008-11-06 18:49:00,1.58215,1.58325,1.5817,1.58215,229800000.0
2008-11-06 18:50:00,1.5821,1.58305,1.5821,1.5828,80600000.0
2008-11-06 18:51:00,1.58295,1.58345,1.58225,1.58305,158700000.0
2008-11-06 18:52:00,1.5828,1.58345,1.5826,1.58305,220800000.0
2008-11-06 18:53:00,1.58305,1.5834,1.5825,1.5825,170600000.0
2008-11-06 18:54:00,1.5825,1.58305,1.58165,1.58255,238600000.0
2008-11-06 18:55:00,1.5826,1.5826,1.5817,1.58215,109200000.0
2008-11-06 18:56:00,1.5822,1.58265,1.58185,1.58185,170600000.0
2008-11-06 18:57:00,1.58185,1.58295,1.58185,1.5824,211200000.0
2008-11-06 18:58:00,1.5824,1.5826,1.5823,1.58245,101400000.0
2008-11-06 18:59:00,1.58245,1.58245,1.5803,1.58085,222200000.0
2008-11-06 19:00:00,1.58085,1.58085,1.57835,1.57925,128600000.0
2008-11-06 19:01:00,1.5793,1.5793,1.5781,1.57925,99400000.0
2008-11-06 19:02:00,1.5793,1.58025,1.579,1.5796,169200000.0
2008-11-06 19:03:00,1.57955,1.5802,1.5792,1.5802,67200000.0
2008-11-06 19:04:00,1.58015,1.5802,1.5794,1.57945,70200000.0
2008-11-06 19:05:00,1.57945,1.58005,1.57945,1.57965,150600000.0
2008-11-06 19:06:00,1.57965,1.57965,1.5784,1.57845,81000000.0
2008-11-06 19:07:00,1.5784,1.57865,1.5776,1.5782,142800000.0
2008-11-06 19:08:00,1.5783,1.5804,1.5783,1.58035,120700000.0
2008-11-06 19:09:00,1.5803,1.5803,1.5789,1.5801,102600000.0
2008-11-06 19:10:00,1.5801,1.58065,1.58,1.58035,95400000.0
2008-11-06 19:11:00,1.58035,1.5804,1.57995,1.58025,96600000.0
2008-11-06 19:12:00,1.58025,1.58085,1.57965,1.58065,66300000.0
2008-11-06 19:13:00,1.58065,1.5809,1.5802,1.58055,95200000.0
2008-11-06 19:14:00,1.58055,1.5806,1.5792,1.58015,121600000.0
2008-11-06 19:15:00,1.5801,1.5801,1.579,1.579,64200000.0
2008-11-06 19:16:00,1.57895,1.5794,1.5785,1.57885,111000000.0
2008-11-06 19:17:00,1.57885,1.57895,1.5787,1.57885,98600000.0
2008-11-06 19:18:00,1.5789,1.5795,1.5789,1.5791,72600000.0
2008-11-06 19:19:00,1.57905,1.57955,1.57835,1.5785,71800000.0
2008-11-06 19:20:00,1.5785,1.5789,1.57815,1.57815,143800000.0
2008-11-06 19:21:00,1.57815,1.57845,1.57815,1.5782,54000000.0
2008-11-06 19:22:00,1.5782,1.5782,1.5777,1.57775,36000000.0
2008-11-06 19:23:00,1.57775,1.57805,1.57725,1.57805,91300000.0
2008-11-06 19:24:00,1.57805,1.57885,1.57795,1.5786,189500000.0
2008-11-06 19:25:00,1.5787,1.57905,1.57865,1.57885,160500000.0
2008-11-06 19:26:00,1.57885,1.5792,1.5787,1.57905,81300000.0
2008-11-06 19:27:00,1.57955,1.5796,1.5791,1.57915,18200000.0
2008-11-06 19:28:00,1.57905,1.5793,1.5786,1.579,51600000.0
2008-11-06 19:29:00,1.579,1.579,1.57835,1.57845,28800000.0
2008-11-06 19:30:00,1.5784,1.5784,1.5765,1.5765,158800000.0
2008-11-06 19:31:00,1.5765,1.57675,1.57565,1.57605,151000000.0
2008-11-06 19:32:00,1.57595,1.5761,1.5752,1.57525,115600000.0
2008-11-06 19:33:00,1.5751,1.57615,1.5751,1.57605,229600000.0
2008-11-06 19:34:00,1.57625,1.5775,1.57615,1.57735,128600000.0
2008-11-06 19:35:00,1.57715,1.57735,1.57625,1.5767,247000000.0
2008-11-06 19:36:00,1.5767,1.57735,1.5767,1.5773,139200000.0
2008-11-06 19:37:00,1.57745,1.57845,1.57745,1.57845,78700000.0
2008-11-06 19:38:00,1.57845,1.5789,1.57715,1.5773,101800000.0
2008-11-06 19:39:00,1.5773,1.57785,1.57665,1.5777,201000000.0
2008-11-06 19:40:00,1.5777,1.5781,1.57755,1.5777,108900000.0
2008-11-06 19:41:00,1.5778,1.5779,1.5777,1.57775,41800000.0
2008-11-06 19:42:00,1.5778,1.57845,1.5777,1.57845,105900000.0
2008-11-06 19:43:00,1.5785,1.57855,1.5771,1.57755,158199998.0
2008-11-06 19:44:00,1.57755,1.5776,1.57685,1.5772,93600000.0
2008-11-06 19:45:00,1.5772,1.5778,1.5772,1.57775,22800000.0
2008-11-06 19:46:00,1.5779,1.5785,1.57775,1.57835,33600000.0
2008-11-06 19:47:00,1.5784,1.5796,1.5783,1.5796,83800000.0
2008-11-06 19:48:00,1.5795,1.5808,1.57945,1.5804,104800000.0
2008-11-06 19:49:00,1.5803,1.5808,1.5799,1.5808,58000000.0
2008-11-06 19:50:00,1.5807,1.58165,1.57885,1.57965,225600000.0
2008-11-06 19:51:00,1.5797,1.58035,1.5795,1.5801,95400000.0
2008-11-06 19:52:00,1.58015,1.58055,1.5797,1.58025,64900000.0
2008-11-06 19:53:00,1.58035,1.58145,1.5791,1.5791,102000000.0
2008-11-06 19:54:00,1.57915,1.57925,1.5789,1.57905,38600000.0
2008-11-06 19:55:00,1.579,1.5797,1.57885,1.579,121200000.0
2008-11-06 19:56:00,1.57895,1.5798,1.5786,1.57965,156800000.0
2008-11-06 19:57:00,1.57955,1.5798,1.57915,1.5797,72600000.0
2008-11-06 19:58:00,1.5797,1.58035,1.5795,1.58025,24000000.0
2008-11-06 19:59:00,1.58015,1.58025,1.57965,1.58015,48000000.0
2008-11-06 20:00:00,1.58015,1.58015,1.57965,1.58005,79000000.0
2008-11-06 20:01:00,1.58005,1.5803,1.5797,1.58015,111000000.0
2008-11-06 20:02:00,1.5801,1.5802,1.57965,1.57965,57600000.0
2008-11-06 20:03:00,1.5795,1.5795,1.57915,1.5793,60000000.0
2008-11-06 20:04:00,1.5792,1.5795,1.579,1.5791,55000000.0
2008-11-06 20:05:00,1.5791,1.5791,1.5785,1.5785,93600000.0
2008-11-06 20:06:00,1.5785,1.57855,1.57695,1.57795,156600000.0
2008-11-06 20:07:00,1.5781,1.57865,1.5777,1.57785,112200000.0
2008-11-06 20:08:00,1.5778,1.5787,1.57755,1.5783,158900000.0
2008-11-06 20:09:00,1.5783,1.5785,1.57825,1.57825,70600000.0
2008-11-06 20:10:00,1.57825,1.5783,1.57715,1.5772,97800000.0
2008-11-06 20:11:00,1.5774,1.578,1.5772,1.57775,51000000.0
2008-11-06 20:12:00,1.57745,1.57745,1.5763,1.5769,94800000.0
2008-11-06 20:13:00,1.57685,1.57805,1.5768,1.57765,108400000.0
2008-11-06 20:14:00,1.57765,1.57785,1.57645,1.5765,141800000.0
2008-11-06 20:15:00,1.5765,1.57665,1.57575,1.57585,108600000.0
2008-11-06 20:16:00,1.57585,1.5762,1.5757,1.57605,103800000.0
2008-11-06 20:17:00,1.5761,1.5774,1.57595,1.57725,134400000.0
2008-11-06 20:18:00,1.5772,1.5772,1.57605,1.5764,102000000.0
2008-11-06 20:19:00,1.57635,1.5766,1.57605,1.5765,153600000.0
2008-11-06 20:20:00,1.57655,1.5778,1.57655,1.5778,118800000.0
2008-11-06 20:21:00,1.5779,1.57805,1.57705,1.57705,105000000.0
2008-11-06 20:22:00,1.57715,1.5775,1.5771,1.57715,63600000.0
2008-11-06 20:23:00,1.5773,1.57735,1.57645,1.57655,123000000.0
2008-11-06 20:24:00,1.57635,1.5765,1.57595,1.5763,114400000.0
2008-11-06 20:25:00,1.5763,1.57635,1.5757,1.5757,66800000.0
2008-11-06 20:26:00,1.5757,1.5764,1.57565,1.57615,53400000.0
2008-11-06 20:27:00,1.5762,1.57635,1.57615,1.57615,49800000.0
2008-11-06 20:28:00,1.57605,1.5763,1.5758,1.5761,67600000.0
2008-11-06 20:29:00,1.57605,1.57605,1.5754,1.5757,44600000.0
2008-11-06 20:30:00,1.5757,1.5762,1.5757,1.576,42000000.0
2008-11-06 20:31:00,1.576,1.576,1.5751,1.57535,115200000.0
2008-11-06 20:32:00,1.5754,1.5755,1.57365,1.57435,180400000.0
2008-11-06 20:33:00,1.57425,1.5747,1.574,1.5743,44800000.0
2008-11-06 20:34:00,1.57435,1.57585,1.5743,1.5758,101400000.0
2008-11-06 20:35:00,1.5761,1.5769,1.57605,1.57635,185200000.0
2008-11-06 20:36:00,1.5763,1.57635,1.57525,1.57555,119000000.0
2008-11-06 20:37:00,1.57555,1.57725,1.5755,1.57725,75600000.0
2008-11-06 20:38:00,1.57715,1.5772,1.57655,1.57655,75600000.0
2008-11-06 20:39:00,1.57655,1.57655,1.57535,1.57555,109800000.0
2008-11-06 20:40:00,1.57555,1.5758,1.57495,1.57515,120000000.0
2008-11-06 20:41:00,1.57505,1.57515,1.575,1.57505,51400000.0
2008-11-06 20:42:00,1.575,1.57505,1.57405,1.5743,123600000.0
2008-11-06 20:43:00,1.57425,1.57425,1.57395,1.57405,58200000.0
2008-11-06 20:44:00,1.574,1.5742,1.57395,1.57415,60000000.0
2008-11-06 20:45:00,1.5741,1.57425,1.5741,1.5742,37800000.0
2008-11-06 20:46:00,1.5741,1.5742,1.5734,1.5734,91200000.0
2008-11-06 20:47:00,1.5734,1.5736,1.57335,1.5736,69000000.0
2008-11-06 20:48:00,1.5736,1.57515,1.5736,1.5748,79800000.0
2008-11-06 20:49:00,1.57475,1.57475,1.57395,1.57395,40200000.0
2008-11-06 20:50:00,1.57395,1.57425,1.57395,1.5742,56800000.0
2008-11-06 20:51:00,1.5741,1.5747,1.57405,1.5746,38400000.0
2008-11-06 20:52:00,1.5746,1.5749,1.574,1.57455,83800000.0
2008-11-06 20:53:00,1.57445,1.5745,1.57335,1.57335,70600000.0
2008-11-06 20:54:00,1.5735,1.57455,1.5734,1.57455,97800000.0
2008-11-06 20:55:00,1.57455,1.5758,1.57455,1.57555,132400000.0
2008-11-06 20:56:00,1.57555,1.576,1.5748,1.5751,154000000.0
2008-11-06 20:57:00,1.5751,1.5751,1.5745,1.57465,187700000.0
2008-11-06 20:58:00,1.57465,1.57485,1.5744,1.57455,152400000.0
2008-11-06 20:59:00,1.57455,1.5749,1.57455,1.57475,69000000.0
2008-11-06 21:00:00,1.57475,1.57475,1.5741,1.5741,76200000.0
2008-11-06 21:01:00,1.57395,1.574,1.5735,1.57385,123600000.0
2008-11-06 21:02:00,1.5739,1.57535,1.5739,1.5752,61000000.0
2008-11-06 21:03:00,1.57525,1.57555,1.57515,1.57515,37200000.0
2008-11-06 21:04:00,1.5752,1.5756,1.5752,1.57535,45600000.0
2008-11-06 21:05:00,1.57535,1.5772,1.57535,1.5772,155400000.0
2008-11-06 21:06:00,1.5774,1.57855,1.5769,1.57745,177800000.0
2008-11-06 21:07:00,1.57745,1.5776,1.57665,1.57675,103200000.0
2008-11-06 21:08:00,1.5768,1.5768,1.57615,1.5766,104000000.0
2008-11-06 21:09:00,1.57665,1.57675,1.5764,1.5766,104000000.0
2008-11-06 21:10:00,1.5767,1.5768,1.5763,1.5765,49200000.0
2008-11-06 21:11:00,1.5765,1.57655,1.5764,1.57645,39000000.0
2008-11-06 21:12:00,1.57645,1.57645,1.5741,1.5743,90600000.0
2008-11-06 21:13:00,1.5742,1.5746,1.5741,1.57455,97600000.0
2008-11-06 21:14:00,1.5745,1.57525,1.57425,1.57525,153600000.0
2008-11-06 21:15:00,1.57525,1.57535,1.5739,1.5741,149400000.0
2008-11-06 21:16:00,1.57415,1.5764,1.57415,1.5762,171800000.0
2008-11-06 21:17:00,1.57615,1.57625,1.5756,1.57605,173000000.0
2008-11-06 21:18:00,1.57605,1.5771,1.57595,1.5769,94000000.0
2008-11-06 21:19:00,1.57685,1.57835,1.57685,1.578,107400000.0
2008-11-06 21:20:00,1.578,1.57805,1.57665,1.57675,136000000.0
2008-11-06 21:21:00,1.57675,1.57675,1.57535,1.5755,119400000.0
2008-11-06 21:22:00,1.5755,1.57715,1.5755,1.5765,205600000.0
2008-11-06 21:23:00,1.57665,1.57665,1.57555,1.57595,225200000.0
2008-11-06 21:24:00,1.57595,1.5768,1.57575,1.5765,129400000.0
2008-11-06 21:25:00,1.5765,1.5765,1.57575,1.576,99600000.0
2008-11-06 21:26:00,1.576,1.576,1.57465,1.5747,97200000.0
2008-11-06 21:27:00,1.5748,1.5748,1.574,1.5742,58800000.0
2008-11-06 21:28:00,1.57415,1.57435,1.5741,1.57435,30000000.0
2008-11-06 21:29:00,1.5743,1.57445,1.5743,1.57445,36600000.0
2008-11-06 21:30:00,1.57445,1.5757,1.57445,1.5754,134000000.0
2008-11-06 21:31:00,1.5754,1.57545,1.57505,1.57545,56400000.0
2008-11-06 21:32:00,1.57545,1.57555,1.5751,1.57525,98000000.0
2008-11-06 21:33:00,1.5752,1.57535,1.57405,1.57405,70200000.0
2008-11-06 21:34:00,1.5738,1.57395,1.5737,1.57395,61000000.0
2008-11-06 21:35:00,1.57395,1.57395,1.57365,1.57365,64800000.0
2008-11-06 21:36:00,1.5736,1.57405,1.5736,1.57395,77400000.0
2008-11-06 21:37:00,1.574,1.5763,1.574,1.57605,152600000.0
2008-11-06 21:38:00,1.57595,1.5768,1.5757,1.57615,133018750.0
2008-11-06 21:39:00,1.5762,1.5775,1.576,1.5775,82000000.0
2008-11-06 21:40:00,1.5775,1.5775,1.5765,1.57655,79800000.0
2008-11-06 21:41:00,1.57655,1.5768,1.57545,1.5768,73800000.0
2008-11-06 21:42:00,1.5769,1.5776,1.57675,1.5776,102400000.0
2008-11-06 21:43:00,1.5776,1.5776,1.5766,1.57675,113000000.0
2008-11-06 21:44:00,1.57675,1.5782,1.5764,1.5781,100200000.0
2008-11-06 21:45:00,1.5782,1.57865,1.57775,1.57775,38000000.0
2008-11-06 21:46:00,1.5778,1.57795,1.5776,1.57795,112200000.0
2008-11-06 21:47:00,1.57795,1.57795,1.5778,1.5778,109200000.0
2008-11-06 21:48:00,1.57775,1.57785,1.5771,1.5772,70800000.0
2008-11-06 21:49:00,1.5772,1.5775,1.57715,1.5775,97200000.0
2008-11-06 21:50:00,1.5775,1.5782,1.57735,1.5782,111000000.0
2008-11-06 21:51:00,1.5782,1.57835,1.577,1.5772,48000000.0
2008-11-06 21:52:00,1.57705,1.5771,1.5763,1.57645,64900000.0
2008-11-06 21:53:00,1.5763,1.5764,1.5757,1.5764,102300000.0
2008-11-06 21:54:00,1.57635,1.57655,1.5757,1.57575,38400000.0
2008-11-06 21:55:00,1.5757,1.57695,1.57425,1.5765,153000000.0
2008-11-06 21:56:00,1.57645,1.5768,1.57545,1.57665,82200000.0
2008-11-06 21:57:00,1.5767,1.5767,1.5763,1.5763,75000000.0
2008-11-06 21:58:00,1.5763,1.5763,1.57545,1.57545,63600000.0
2008-11-06 21:59:00,1.5754,1.5754,1.57505,1.57505,61200000.0
2008-11-06 22:00:00,1.575,1.5755,1.57485,1.57535,75000000.0
2008-11-06 22:01:00,1.57545,1.57605,1.57515,1.57595,73500000.0
2008-11-06 22:02:00,1.57595,1.5766,1.57595,1.5763,66400000.0
2008-11-06 22:03:00,1.5763,1.5763,1.576,1.57605,19200000.0
2008-11-06 22:04:00,1.576,1.57605,1.5753,1.5753,27000000.0
2008-11-06 22:05:00,1.57545,1.57545,1.5747,1.57495,85200000.0
2008-11-06 22:06:00,1.57475,1.57505,1.5741,1.5741,101000000.0
2008-11-06 22:07:00,1.57415,1.5743,1.5736,1.5736,70900000.0
2008-11-06 22:08:00,1.5737,1.57535,1.57355,1.57405,121800000.0
2008-11-06 22:09:00,1.57405,1.57415,1.57405,1.57415,4800000.0
2008-11-06 22:10:00,1.57435,1.57475,1.5743,1.5745,82600000.0
2008-11-06 22:11:00,1.5745,1.5751,1.57425,1.57425,65400000.0
2008-11-06 22:12:00,1.5744,1.5745,1.57405,1.5742,95400000.0
2008-11-06 22:13:00,1.57425,1.5744,1.57425,1.57435,40800000.0
2008-11-06 22:14:00,1.5743,1.57435,1.5737,1.5737,16200000.0
2008-11-06 22:15:00,1.57395,1.57425,1.5736,1.574,42600000.0
2008-11-06 22:16:00,1.5741,1.5743,1.5739,1.574,75600000.0
2008-11-06 22:17:00,1.574,1.574,1.57375,1.57375,29800000.0
2008-11-06 22:18:00,1.5736,1.57365,1.57315,1.57315,58800000.0
2008-11-06 22:19:00,1.57315,1.57355,1.5728,1.5729,115200000.0
2008-11-06 22:20:00,1.5729,1.5729,1.57265,1.5728,72600000.0
2008-11-06 22:21:00,1.5728,1.573,1.57275,1.573,54000000.0
2008-11-06 22:22:00,1.57295,1.57295,1.57265,1.5727,41600000.0
2008-11-06 22:23:00,1.5728,1.57315,1.57265,1.573,75000000.0
2008-11-06 22:24:00,1.57295,1.5732,1.5729,1.5732,57600000.0
2008-11-06 22:25:00,1.57305,1.57315,1.57305,1.57315,58200000.0
2008-11-06 22:26:00,1.57315,1.57325,1.57285,1.57305,102400000.0
2008-11-06 22:27:00,1.57305,1.57305,1.5725,1.5726,61600000.0
2008-11-06 22:28:00,1.5726,1.57265,1.57215,1.57215,39800000.0
2008-11-06 22:29:00,1.57195,1.57195,1.57035,1.57045,105600000.0
2008-11-06 22:30:00,1.57035,1.57035,1.5653,1.5657,233400000.0
2008-11-06 22:31:00,1.56575,1.56605,1.5654,1.56595,64000000.0
2008-11-06 22:32:00,1.5661,1.5667,1.56555,1.5659,161000000.0
2008-11-06 22:33:00,1.56595,1.5664,1.5656,1.5663,151900000.0
2008-11-06 22:34:00,1.5662,1.56655,1.5661,1.56655,126100000.0
2008-11-06 22:35:00,1.5665,1.56765,1.5663,1.5674,76800000.0
2008-11-06 22:36:00,1.5674,1.56755,1.56675,1.56715,77800000.0
2008-11-06 22:37:00,1.5672,1.5675,1.5666,1.56745,90200000.0
2008-11-06 22:38:00,1.56745,1.5675,1.56645,1.56645,76800000.0
2008-11-06 22:39:00,1.56625,1.56645,1.56615,1.56625,34800000.0
2008-11-06 22:40:00,1.5662,1.5662,1.56545,1.5657,76000000.0
2008-11-06 22:41:00,1.5657,1.5661,1.5651,1.5656,131800000.0
2008-11-06 22:42:00,1.56565,1.56725,1.56565,1.56715,172800000.0
2008-11-06 22:43:00,1.56715,1.56775,1.56715,1.5675,66800000.0
2008-11-06 22:44:00,1.5675,1.5684,1.56745,1.56835,136200000.0
2008-11-06 22:45:00,1.5685,1.5686,1.568,1.56825,81600000.0
2008-11-06 22:46:00,1.5682,1.56875,1.56815,1.56865,48600000.0
2008-11-06 22:47:00,1.56865,1.5689,1.56855,1.5687,31200000.0
2008-11-06 22:48:00,1.5687,1.5687,1.5675,1.5678,145400000.0
2008-11-06 22:49:00,1.56785,1.5681,1.56735,1.5678,28200000.0
2008-11-06 22:50:00,1.5677,1.56785,1.5676,1.5676,48000000.0
2008-11-06 22:51:00,1.5681,1.5682,1.56755,1.56775,42400000.0
2008-11-06 22:52:00,1.5678,1.5678,1.5678,1.5678,1200000.0
2008-11-06 22:53:00,1.5678,1.5678,1.5674,1.5674,39600000.0
2008-11-06 22:54:00,1.5674,1.5675,1.5672,1.56725,19200000.0
2008-11-06 22:55:00,1.56725,1.56725,1.5667,1.5667,57000000.0
2008-11-06 22:56:00,1.56675,1.56725,1.56675,1.5669,78000000.0
2008-11-06 22:57:00,1.567,1.567,1.5665,1.56695,82800000.0
2008-11-06 22:58:00,1.56695,1.5671,1.5654,1.56565,135100000.0
2008-11-06 22:59:00,1.5657,1.56585,1.56505,1.56505,179400000.0
2008-11-06 23:00:00,1.56505,1.5653,1.56185,1.56365,203400000.0
2008-11-06 23:01:00,1.56375,1.56375,1.5625,1.56255,80000000.0
2008-11-06 23:02:00,1.56265,1.56275,1.56245,1.5625,110600000.0
2008-11-06 23:03:00,1.5625,1.5625,1.56225,1.5624,68400000.0
2008-11-06 23:04:00,1.56235,1.56365,1.56225,1.56345,88300000.0
2008-11-06 23:05:00,1.5634,1.56365,1.5632,1.5635,78600000.0
2008-11-06 23:06:00,1.5635,1.56425,1.5633,1.56365,114600000.0
2008-11-06 23:07:00,1.5636,1.5636,1.5627,1.56295,83600000.0
2008-11-06 23:08:00,1.56295,1.56295,1.5628,1.56285,18000000.0
2008-11-06 23:09:00,1.5628,1.56325,1.5628,1.56285,48000000.0
2008-11-06 23:10:00,1.56295,1.56295,1.5626,1.56285,71200000.0
2008-11-06 23:11:00,1.5628,1.5628,1.56265,1.56275,68400000.0
2008-11-06 23:12:00,1.5628,1.5631,1.5628,1.563,42000000.0
2008-11-06 23:13:00,1.5629,1.5629,1.56265,1.5628,72400000.0
2008-11-06 23:14:00,1.5628,1.56285,1.56255,1.56255,24000000.0
2008-11-06 23:15:00,1.56255,1.5627,1.56255,1.56255,19800000.0
2008-11-06 23:16:00,1.56255,1.5626,1.56255,1.56255,19200000.0
2008-11-06 23:17:00,1.56255,1.56255,1.56165,1.56165,55200000.0
2008-11-06 23:18:00,1.56165,1.5618,1.5615,1.5615,19200000.0
2008-11-06 23:19:00,1.56155,1.5617,1.56135,1.5615,43200000.0
2008-11-06 23:20:00,1.5616,1.5616,1.56105,1.5613,91000000.0
2008-11-06 23:21:00,1.5613,1.5613,1.55855,1.55875,163000000.0
2008-11-06 23:22:00,1.55875,1.55935,1.55675,1.55675,161600000.0
2008-11-06 23:23:00,1.5568,1.5579,1.55665,1.5577,148300000.0
2008-11-06 23:24:00,1.5578,1.5598,1.5578,1.55915,143300000.0
2008-11-06 23:25:00,1.55915,1.5593,1.5588,1.55895,175400000.0
2008-11-06 23:26:00,1.5591,1.56,1.5589,1.55915,141200000.0
2008-11-06 23:27:00,1.55925,1.55925,1.5587,1.5591,61800000.0
2008-11-06 23:28:00,1.5592,1.5596,1.5588,1.55925,39400000.0
2008-11-06 23:29:00,1.5595,1.55975,1.5592,1.5595,41800000.0
2008-11-06 23:30:00,1.55955,1.5597,1.55955,1.5597,4800000.0
2008-11-06 23:31:00,1.55975,1.5601,1.55975,1.56005,19000000.0
2008-11-06 23:32:00,1.56005,1.56115,1.56,1.5611,49200000.0
2008-11-06 23:33:00,1.56105,1.5619,1.56105,1.5614,75600000.0
2008-11-06 23:34:00,1.56135,1.56225,1.56115,1.5619,74000000.0
2008-11-06 23:35:00,1.5623,1.5628,1.5621,1.56265,76700000.0
2008-11-06 23:36:00,1.5627,1.5639,1.5627,1.56375,65200000.0
2008-11-06 23:37:00,1.5637,1.5639,1.5637,1.56375,82800000.0
2008-11-06 23:38:00,1.5638,1.56405,1.5636,1.5637,28600000.0
2008-11-06 23:39:00,1.56385,1.56455,1.56385,1.56415,44600000.0
2008-11-06 23:40:00,1.5642,1.56525,1.5642,1.56425,63200000.0
2008-11-06 23:41:00,1.56445,1.5646,1.56435,1.56435,17400000.0
2008-11-06 23:42:00,1.56435,1.56435,1.56395,1.56395,14400000.0
2008-11-06 23:43:00,1.56365,1.564,1.5636,1.5638,75400000.0
2008-11-06 23:44:00,1.56365,1.56365,1.5632,1.56335,68200000.0
2008-11-06 23:45:00,1.56335,1.56355,1.56285,1.5633,91800000.0
2008-11-06 23:46:00,1.56335,1.56345,1.56315,1.56335,52200000.0
2008-11-06 23:47:00,1.56325,1.5634,1.56305,1.5632,29600000.0
2008-11-06 23:48:00,1.56335,1.56335,1.563,1.5631,48000000.0
2008-11-06 23:49:00,1.56275,1.56275,1.56255,1.56255,59400000.0
2008-11-06 23:50:00,1.56255,1.5626,1.56115,1.56115,56700000.0
2008-11-06 23:51:00,1.56145,1.56175,1.56135,1.5617,14400000.0
2008-11-06 23:52:00,1.5617,1.5618,1.5617,1.56175,21600000.0
2008-11-06 23:53:00,1.5619,1.56195,1.5618,1.5618,10600000.0
2008-11-06 23:54:00,1.5618,1.56195,1.5618,1.56195,30600000.0
2008-11-06 23:55:00,1.56195,1.56195,1.56125,1.5617,50400000.0
2008-11-06 23:56:00,1.56165,1.5627,1.56165,1.5624,43800000.0
2008-11-06 23:57:00,1.56245,1.5627,1.5623,1.5624,40600000.0
2008-11-06 23:58:00,1.56215,1.5623,1.56205,1.5623,74400000.0
2008-11-06 23:59:00,1.56215,1.5625,1.5619,1.5624,114600000.0
2008-11-07 00:00:00,1.5624,1.56275,1.56195,1.56275,82200000.0
2008-11-07 00:01:00,1.56285,1.56285,1.56265,1.56265,60000000.0
2008-11-07 00:02:00,1.56265,1.56265,1.56175,1.5623,60000000.0
2008-11-07 00:03:00,1.56245,1.5627,1.56215,1.5627,41200000.0
2008-11-07 00:04:00,1.5627,1.5627,1.5618,1.5618,11000000.0
2008-11-07 00:05:00,1.5618,1.5618,1.5605,1.5615,46600000.0
2008-11-07 00:06:00,1.5611,1.5615,1.56075,1.5609,60000000.0
2008-11-07 00:07:00,1.561,1.5611,1.5606,1.56105,11400000.0
2008-11-07 00:08:00,1.56115,1.56115,1.56075,1.56085,11400000.0
2008-11-07 00:09:00,1.56105,1.562,1.56095,1.5618,36600000.0
2008-11-07 00:10:00,1.5618,1.5618,1.56065,1.56105,37800000.0
2008-11-07 00:11:00,1.56105,1.5615,1.56105,1.56105,11400000.0
2008-11-07 00:12:00,1.56115,1.5619,1.56115,1.5619,27200000.0
2008-11-07 00:13:00,1.5618,1.5619,1.5618,1.5618,4200000.0
2008-11-07 00:14:00,1.5619,1.5626,1.5619,1.5622,23400000.0
2008-11-07 00:15:00,1.5621,1.5621,1.5613,1.5613,28600000.0
2008-11-07 00:16:00,1.56135,1.56135,1.5613,1.5613,8200000.0
2008-11-07 00:17:00,1.56094,1.56117,1.56048,1.56048,47200000.0
2008-11-07 00:18:00,1.5613,1.5613,1.5611,1.5611,3400000.0
2008-11-07 00:19:00,1.56125,1.5615,1.56125,1.5615,7800000.0
2008-11-07 00:20:00,1.56175,1.5632,1.56175,1.5632,43800000.0
2008-11-07 00:21:00,1.5632,1.5638,1.5632,1.5633,93000000.0
2008-11-07 00:22:00,1.56335,1.5634,1.5632,1.56335,37800000.0
2008-11-07 00:23:00,1.56345,1.5635,1.5629,1.563,21000000.0
2008-11-07 00:24:00,1.5628,1.5628,1.5622,1.56255,206199996.0
2008-11-07 00:25:00,1.56255,1.5632,1.56255,1.5631,59400000.0
2008-11-07 00:26:00,1.5631,1.56315,1.5626,1.5626,20400000.0
2008-11-07 00:27:00,1.5626,1.5631,1.5626,1.56295,20400000.0
2008-11-07 00:28:00,1.563,1.563,1.56205,1.56245,16600000.0
2008-11-07 00:29:00,1.56265,1.56265,1.56255,1.56255,3600000.0
2008-11-07 00:30:00,1.56265,1.56265,1.56265,1.56265,1800000.0
2008-11-07 00:31:00,1.56218,1.56265,1.56202,1.56244,50400000.0
2008-11-07 00:32:00,1.56255,1.56255,1.56255,1.56255,1800000.0
2008-11-07 00:33:00,1.5624,1.5624,1.5623,1.5623,3600000.0
2008-11-07 00:34:00,1.5622,1.5622,1.5622,1.5622,1000000.0
2008-11-07 00:35:00,1.5622,1.5622,1.5595,1.5596,29700000.0
2008-11-07 00:36:00,1.5599,1.5599,1.558,1.55935,109000000.0
2008-11-07 00:37:00,1.5595,1.5604,1.55905,1.55905,45600000.0
2008-11-07 00:38:00,1.5592,1.5592,1.5571,1.55865,178800000.0
2008-11-07 00:39:00,1.5586,1.559,1.55745,1.5584,75600000.0
2008-11-07 00:40:00,1.5584,1.55875,1.5582,1.55875,22200000.0
2008-11-07 00:41:00,1.55885,1.55915,1.55825,1.55845,24000000.0
2008-11-07 00:42:00,1.55855,1.559,1.55845,1.55885,25200000.0
2008-11-07 00:43:00,1.55895,1.559,1.5581,1.5581,17800000.0
2008-11-07 00:44:00,1.558,1.558,1.558,1.558,4800000.0
2008-11-07 00:45:00,1.558,1.558,1.558,1.558,14400000.0
2008-11-07 00:46:00,1.558,1.55805,1.558,1.558,21500000.0
2008-11-07 00:47:00,1.558,1.5582,1.5579,1.558,32900000.0
2008-11-07 00:48:00,1.558,1.5581,1.558,1.5581,12600000.0
2008-11-07 00:49:00,1.558,1.5582,1.558,1.5582,12900000.0
2008-11-07 00:50:00,1.5582,1.5582,1.5582,1.5582,4500000.0
2008-11-07 00:51:00,1.55782,1.55799,1.55712,1.55799,29400000.0
2008-11-07 00:52:00,1.5581,1.55818,1.55789,1.55818,9400000.0
2008-11-07 00:53:00,1.5582,1.5582,1.558,1.558,11600000.0
2008-11-07 00:54:00,1.558,1.55825,1.5579,1.558,25100000.0
2008-11-07 00:55:00,1.558,1.558,1.5569,1.5571,31600000.0
2008-11-07 00:56:00,1.5571,1.5571,1.55575,1.5561,106000000.0
2008-11-07 00:57:00,1.5564,1.55675,1.55595,1.5564,41200000.0
2008-11-07 00:58:00,1.5562,1.5565,1.5559,1.556,25200000.0
2008-11-07 00:59:00,1.556,1.55665,1.556,1.55665,15000000.0
2008-11-07 01:00:00,1.5566,1.55695,1.5566,1.55695,29200000.0
2008-11-07 01:01:00,1.5571,1.5571,1.5571,1.5571,7200000.0
2008-11-07 01:02:00,1.55725,1.5574,1.55725,1.5574,9000000.0
2008-11-07 01:03:00,1.5574,1.5576,1.5574,1.5576,5400000.0
2008-11-07 01:04:00,1.55785,1.5589,1.55785,1.5589,28000000.0
2008-11-07 01:05:00,1.5587,1.5587,1.5587,1.5587,6000000.0
2008-11-07 01:06:00,1.5587,1.5587,1.5587,1.5587,11000000.0
2008-11-07 01:07:00,1.5587,1.55885,1.5587,1.55875,14600000.0
2008-11-07 01:08:00,1.5587,1.5587,1.5587,1.5587,14000000.0
2008-11-07 01:09:00,1.5587,1.55875,1.5587,1.5587,10500000.0
2008-11-07 01:10:00,1.5587,1.5587,1.5587,1.5587,5000000.0
2008-11-07 01:11:00,1.5587,1.5587,1.5587,1.5587,1000000.0
2008-11-07 01:12:00,1.5577,1.5579,1.5577,1.5579,7800000.0
2008-11-07 01:13:00,1.5579,1.55795,1.55715,1.55735,25200000.0
2008-11-07 01:14:00,1.55735,1.5575,1.5571,1.5571,63000000.0
2008-11-07 01:15:00,1.5571,1.5571,1.5571,1.5571,12600000.0
2008-11-07 01:16:00,1.5571,1.5572,1.5571,1.5572,58800000.0
2008-11-07 01:17:00,1.5578,1.558,1.5571,1.55725,10400000.0
2008-11-07 01:18:00,1.55725,1.5578,1.55725,1.5578,15000000.0
2008-11-07 01:19:00,1.5578,1.5578,1.5574,1.5575,13600000.0
2008-11-07 01:20:00,1.5575,1.5578,1.55695,1.5571,40400000.0
2008-11-07 01:21:00,1.5571,1.55755,1.55695,1.5572,73400000.0
2008-11-07 01:22:00,1.55715,1.5576,1.5562,1.5566,142400000.0
2008-11-07 01:23:00,1.5567,1.5567,1.5565,1.55665,27000000.0
2008-11-07 01:24:00,1.5567,1.5567,1.5563,1.5564,109800000.0
2008-11-07 01:25:00,1.5565,1.55675,1.556,1.5562,105600000.0
2008-11-07 01:26:00,1.55615,1.55715,1.55585,1.55585,150400000.0
2008-11-07 01:27:00,1.5561,1.5564,1.5561,1.5564,19200000.0
2008-11-07 01:28:00,1.5564,1.55715,1.5564,1.55715,34900000.0
2008-11-07 01:29:00,1.55715,1.5573,1.55625,1.55675,33800000.0
2008-11-07 01:30:00,1.5569,1.5571,1.5569,1.5571,4600000.0
2008-11-07 01:31:00,1.5573,1.5573,1.55695,1.5573,3400000.0
2008-11-07 01:32:00,1.5574,1.5574,1.55625,1.5571,75600000.0
2008-11-07 01:33:00,1.5571,1.5574,1.5571,1.5574,21800000.0
2008-11-07 01:34:00,1.5575,1.5575,1.5574,1.5574,3000000.0
2008-11-07 01:35:00,1.5573,1.5573,1.5573,1.5573,6000000.0
2008-11-07 01:36:00,1.55737,1.55742,1.55695,1.55711,58800000.0
2008-11-07 01:37:00,1.5579,1.5579,1.5579,1.5579,12000000.0
2008-11-07 01:38:00,1.5579,1.5579,1.55745,1.55745,13200000.0
2008-11-07 01:39:00,1.5576,1.55825,1.5574,1.55785,66600000.0
2008-11-07 01:40:00,1.5577,1.55805,1.5576,1.5576,67200000.0
2008-11-07 01:41:00,1.55745,1.5577,1.55705,1.55705,42000000.0
2008-11-07 01:42:00,1.5574,1.5574,1.5565,1.55665,71600000.0
2008-11-07 01:43:00,1.55685,1.55685,1.55675,1.55675,2400000.0
2008-11-07 01:44:00,1.5569,1.55695,1.55685,1.5569,25200000.0
2008-11-07 01:45:00,1.5569,1.55695,1.5569,1.55695,5400000.0
2008-11-07 01:46:00,1.55695,1.5572,1.55695,1.5572,15400000.0
2008-11-07 01:47:00,1.55725,1.55725,1.55725,1.55725,1200000.0
2008-11-07 01:48:00,1.55702,1.55702,1.55669,1.55697,65100000.0
2008-11-07 01:49:00,1.5571,1.5571,1.55695,1.5571,7800000.0
2008-11-07 01:50:00,1.5571,1.5571,1.5571,1.5571,4800000.0
2008-11-07 01:51:00,1.5571,1.5575,1.5571,1.55745,13200000.0
2008-11-07 01:52:00,1.5571,1.5576,1.5571,1.5576,22600000.0
2008-11-07 01:53:00,1.5576,1.5578,1.55705,1.5578,52800000.0
2008-11-07 01:54:00,1.55775,1.5581,1.5577,1.55805,28800000.0
2008-11-07 01:55:00,1.55815,1.55855,1.5579,1.55815,74400000.0
2008-11-07 01:56:00,1.5582,1.5582,1.55795,1.5581,5400000.0
2008-11-07 01:57:00,1.55815,1.55815,1.55695,1.55705,95400000.0
2008-11-07 01:58:00,1.55785,1.5583,1.5567,1.5577,76900000.0
2008-11-07 01:59:00,1.5578,1.55805,1.55695,1.55755,60300000.0
2008-11-07 02:00:00,1.55745,1.5581,1.55685,1.5581,90000000.0
2008-11-07 02:01:00,1.5581,1.55845,1.558,1.5584,38400000.0
2008-11-07 02:02:00,1.55845,1.5589,1.5583,1.55865,67200000.0
2008-11-07 02:03:00,1.5586,1.5586,1.5584,1.5584,29400000.0
2008-11-07 02:04:00,1.5584,1.55845,1.5584,1.55845,12600000.0
2008-11-07 02:05:00,1.5585,1.5588,1.55845,1.5588,25200000.0
2008-11-07 02:06:00,1.5588,1.55925,1.55865,1.5591,85800000.0
2008-11-07 02:07:00,1.55905,1.5591,1.5589,1.5589,33000000.0
2008-11-07 02:08:00,1.5591,1.5596,1.5591,1.55935,91800000.0
2008-11-07 02:09:00,1.55935,1.5594,1.5588,1.55925,99600000.0
2008-11-07 02:10:00,1.55905,1.55905,1.559,1.559,12000000.0
2008-11-07 02:11:00,1.5589,1.5589,1.5589,1.5589,10800000.0
2008-11-07 02:12:00,1.5589,1.55905,1.5588,1.5588,6000000.0
2008-11-07 02:13:00,1.5588,1.5588,1.5588,1.5588,2400000.0
2008-11-07 02:14:00,1.5588,1.5588,1.5588,1.5588,18000000.0
2008-11-07 02:15:00,1.5588,1.5588,1.5584,1.5584,8200000.0
2008-11-07 02:16:00,1.5586,1.55865,1.5577,1.55785,31500000.0
2008-11-07 02:17:00,1.55785,1.5581,1.55775,1.5579,55200000.0
2008-11-07 02:18:00,1.558,1.5581,1.5578,1.5578,19200000.0
2008-11-07 02:19:00,1.5576,1.5578,1.5573,1.5577,73200000.0
2008-11-07 02:20:00,1.55765,1.55765,1.5574,1.55755,37200000.0
2008-11-07 02:21:00,1.5577,1.5582,1.55705,1.558,52900000.0
2008-11-07 02:22:00,1.558,1.5585,1.5574,1.5581,171400000.0
2008-11-07 02:23:00,1.5581,1.55855,1.5581,1.5582,141000000.0
2008-11-07 02:24:00,1.5581,1.5583,1.5581,1.5583,64200000.0
2008-11-07 02:25:00,1.5586,1.55915,1.5583,1.55865,60600000.0
2008-11-07 02:26:00,1.5587,1.5588,1.5582,1.5582,19200000.0
2008-11-07 02:27:00,1.5583,1.5583,1.5583,1.5583,1200000.0
2008-11-07 02:28:00,1.5583,1.5583,1.5583,1.5583,39600000.0
2008-11-07 02:29:00,1.5583,1.5583,1.5577,1.55775,15600000.0
2008-11-07 02:30:00,1.5579,1.5581,1.5579,1.5581,4800000.0
2008-11-07 02:31:00,1.55795,1.55795,1.5579,1.5579,10200000.0
2008-11-07 02:32:00,1.5579,1.558,1.5579,1.5579,94800000.0
2008-11-07 02:33:00,1.5579,1.5599,1.55775,1.5589,52200000.0
2008-11-07 02:34:00,1.55925,1.5594,1.5588,1.5589,32000000.0
2008-11-07 02:35:00,1.5589,1.5589,1.5584,1.5585,38200000.0
2008-11-07 02:36:00,1.5585,1.5595,1.5585,1.5593,52400000.0
2008-11-07 02:37:00,1.55875,1.5589,1.5584,1.5585,33400000.0
2008-11-07 02:38:00,1.5585,1.5585,1.5585,1.5585,18000000.0
2008-11-07 02:39:00,1.5585,1.5585,1.5574,1.5575,123400000.0
2008-11-07 02:40:00,1.5575,1.5575,1.5575,1.5575,78000000.0
2008-11-07 02:41:00,1.5575,1.55775,1.5575,1.55775,30000000.0
2008-11-07 02:42:00,1.5575,1.55775,1.5575,1.55775,12000000.0
2008-11-07 02:43:00,1.558,1.558,1.5576,1.5576,27400000.0
2008-11-07 02:44:00,1.55765,1.5578,1.5576,1.5576,62000000.0
2008-11-07 02:45:00,1.5576,1.5576,1.5561,1.55645,176800000.0
2008-11-07 02:46:00,1.55645,1.55665,1.55575,1.5559,60000000.0
2008-11-07 02:47:00,1.5559,1.55595,1.55525,1.55545,37200000.0
2008-11-07 02:48:00,1.55545,1.5559,1.5554,1.5556,47400000.0
2008-11-07 02:49:00,1.5556,1.5556,1.55495,1.5554,30600000.0
2008-11-07 02:50:00,1.5551,1.5554,1.555,1.5554,13800000.0
2008-11-07 02:51:00,1.55555,1.5557,1.55495,1.55525,35400000.0
2008-11-07 02:52:00,1.55525,1.55535,1.5549,1.55495,96000000.0
2008-11-07 02:53:00,1.55495,1.555,1.55495,1.555,106600000.0
2008-11-07 02:54:00,1.555,1.55515,1.555,1.55515,109800000.0
2008-11-07 02:55:00,1.55515,1.55515,1.55495,1.55495,23400000.0
2008-11-07 02:56:00,1.55495,1.55545,1.55495,1.5554,14400000.0
2008-11-07 02:57:00,1.5552,1.55525,1.5552,1.5552,10200000.0
2008-11-07 02:58:00,1.5552,1.5552,1.55515,1.5552,24000000.0
2008-11-07 02:59:00,1.5552,1.5552,1.5537,1.5543,144000000.0
2008-11-07 03:00:00,1.5543,1.55475,1.5542,1.5546,33600000.0
2008-11-07 03:01:00,1.5545,1.5545,1.55385,1.5545,17400000.0
2008-11-07 03:02:00,1.5545,1.5545,1.5545,1.5545,20400000.0
2008-11-07 03:03:00,1.5545,1.5546,1.5544,1.5545,46200000.0
2008-11-07 03:04:00,1.5545,1.555,1.55415,1.5545,118800000.0
2008-11-07 03:05:00,1.5545,1.5549,1.5545,1.5547,63800000.0
2008-11-07 03:06:00,1.5548,1.55555,1.5548,1.5551,101600000.0
2008-11-07 03:07:00,1.5551,1.5553,1.555,1.5553,87600000.0
2008-11-07 03:08:00,1.5554,1.5554,1.5554,1.5554,27600000.0
2008-11-07 03:09:00,1.55565,1.55655,1.55565,1.5564,13800000.0
2008-11-07 03:10:00,1.5564,1.5564,1.5557,1.55625,17800000.0
2008-11-07 03:11:00,1.55625,1.5574,1.5561,1.5574,88100000.0
2008-11-07 03:12:00,1.5574,1.5574,1.5563,1.5567,166900000.0
2008-11-07 03:13:00,1.5568,1.5572,1.5566,1.5572,66000000.0
2008-11-07 03:14:00,1.5572,1.5572,1.5564,1.5569,40100000.0
2008-11-07 03:15:00,1.5569,1.5569,1.5569,1.5569,2000000.0
2008-11-07 03:16:00,1.5566,1.5569,1.5566,1.5569,31800000.0
2008-11-07 03:17:00,1.5569,1.5569,1.5557,1.5557,132000000.0
2008-11-07 03:18:00,1.5557,1.5557,1.55425,1.5545,154100000.0
2008-11-07 03:19:00,1.5545,1.5545,1.55365,1.55425,57600000.0
2008-11-07 03:20:00,1.55425,1.5543,1.5535,1.55355,34800000.0
2008-11-07 03:21:00,1.5537,1.55445,1.55355,1.5536,43300000.0
2008-11-07 03:22:00,1.5536,1.5536,1.5536,1.5536,28800000.0
2008-11-07 03:23:00,1.5536,1.5536,1.5534,1.5536,111000000.0
2008-11-07 03:24:00,1.5536,1.5536,1.55305,1.55345,94800000.0
2008-11-07 03:25:00,1.5536,1.55385,1.5536,1.55365,153000000.0
2008-11-07 03:26:00,1.5536,1.5536,1.5536,1.5536,14400000.0
2008-11-07 03:27:00,1.5536,1.55385,1.5536,1.55365,76200000.0
2008-11-07 03:28:00,1.55375,1.5553,1.5536,1.5552,138600000.0
2008-11-07 03:29:00,1.55535,1.5555,1.5549,1.5552,46800000.0
2008-11-07 03:30:00,1.55504,1.55528,1.55461,1.55507,25500000.0
2008-11-07 03:31:00,1.5553,1.5575,1.5553,1.5565,48000000.0
2008-11-07 03:32:00,1.5564,1.5564,1.5558,1.5558,160800000.0
2008-11-07 03:33:00,1.5553,1.55565,1.5552,1.55555,28200000.0
2008-11-07 03:34:00,1.5557,1.5559,1.555,1.5559,42800000.0
2008-11-07 03:35:00,1.556,1.556,1.55585,1.5559,8400000.0
2008-11-07 03:36:00,1.5559,1.556,1.5559,1.556,25200000.0
2008-11-07 03:37:00,1.556,1.55615,1.55595,1.55615,15000000.0
2008-11-07 03:38:00,1.55605,1.5564,1.5559,1.5564,22200000.0
2008-11-07 03:39:00,1.55595,1.55635,1.55595,1.5563,10000000.0
2008-11-07 03:40:00,1.55615,1.5569,1.55615,1.5569,6600000.0
2008-11-07 03:41:00,1.5569,1.5569,1.55615,1.5565,16800000.0
2008-11-07 03:42:00,1.5565,1.5566,1.55595,1.5561,47400000.0
2008-11-07 03:43:00,1.5561,1.55635,1.5561,1.55635,43800000.0
2008-11-07 03:44:00,1.55625,1.5564,1.55625,1.5564,10800000.0
2008-11-07 03:45:00,1.5564,1.5566,1.5564,1.5566,25200000.0
2008-11-07 03:46:00,1.55665,1.55665,1.55665,1.55665,4800000.0
2008-11-07 03:47:00,1.55665,1.55665,1.5562,1.55625,40800000.0
2008-11-07 03:48:00,1.55605,1.5561,1.55605,1.5561,28800000.0
2008-11-07 03:49:00,1.5561,1.55625,1.5561,1.55625,20400000.0
2008-11-07 03:50:00,1.55615,1.55665,1.55615,1.55665,108700000.0
2008-11-07 03:51:00,1.55725,1.55725,1.5565,1.55655,124200000.0
2008-11-07 03:52:00,1.5566,1.5566,1.5566,1.5566,9600000.0
2008-11-07 03:53:00,1.55675,1.55695,1.5561,1.5564,94700000.0
2008-11-07 03:54:00,1.5564,1.55725,1.5562,1.5562,141700000.0
2008-11-07 03:55:00,1.55655,1.5576,1.5565,1.55735,131400000.0
2008-11-07 03:56:00,1.5574,1.55745,1.55735,1.55735,51600000.0
2008-11-07 03:57:00,1.5574,1.5574,1.55715,1.5572,7200000.0
2008-11-07 03:58:00,1.5572,1.5572,1.5572,1.5572,9600000.0
2008-11-07 03:59:00,1.5572,1.5575,1.55695,1.5575,33600000.0
2008-11-07 04:00:00,1.55755,1.5578,1.55675,1.55755,233600000.0
2008-11-07 04:01:00,1.5574,1.55775,1.55735,1.5574,153600000.0
2008-11-07 04:02:00,1.55745,1.5575,1.55735,1.5574,82800000.0
2008-11-07 04:03:00,1.5574,1.55745,1.5574,1.55745,55800000.0
2008-11-07 04:04:00,1.5576,1.5576,1.55745,1.5575,21600000.0
2008-11-07 04:05:00,1.5575,1.55815,1.5575,1.55815,30000000.0
2008-11-07 04:06:00,1.5582,1.5582,1.55765,1.55765,12000000.0
2008-11-07 04:07:00,1.5578,1.5583,1.5578,1.5581,124800000.0
2008-11-07 04:08:00,1.5581,1.5581,1.5577,1.55775,27000000.0
2008-11-07 04:09:00,1.55765,1.5578,1.55765,1.5578,19200000.0
2008-11-07 04:10:00,1.5579,1.55815,1.55785,1.55785,53400000.0
2008-11-07 04:11:00,1.558,1.558,1.55785,1.5579,12000000.0
2008-11-07 04:12:00,1.5579,1.5579,1.5577,1.5578,35400000.0
2008-11-07 04:13:00,1.5578,1.5579,1.55775,1.5578,27600000.0
2008-11-07 04:14:00,1.5578,1.5579,1.5577,1.5579,18200000.0
2008-11-07 04:15:00,1.55765,1.55795,1.55765,1.55795,19200000.0
2008-11-07 04:16:00,1.5581,1.55835,1.5581,1.55825,118000000.0
2008-11-07 04:17:00,1.55815,1.5583,1.55815,1.5583,15000000.0
2008-11-07 04:18:00,1.55835,1.55835,1.55825,1.5583,15600000.0
2008-11-07 04:19:00,1.5583,1.55835,1.55825,1.5583,4800000.0
2008-11-07 04:20:00,1.55835,1.5584,1.55815,1.5583,46800000.0
2008-11-07 04:21:00,1.5583,1.5583,1.55795,1.558,86400000.0
2008-11-07 04:22:00,1.558,1.55875,1.55795,1.5587,187300000.0
2008-11-07 04:23:00,1.5587,1.5603,1.5587,1.56015,195200000.0
2008-11-07 04:24:00,1.5602,1.56045,1.55975,1.5604,121400000.0
2008-11-07 04:25:00,1.5606,1.56075,1.56055,1.56075,23800000.0
2008-11-07 04:26:00,1.5609,1.5614,1.56055,1.5614,100300000.0
2008-11-07 04:27:00,1.5612,1.56145,1.56095,1.56145,103300000.0
2008-11-07 04:28:00,1.56145,1.5621,1.56105,1.5618,40300000.0
2008-11-07 04:29:00,1.5618,1.5618,1.5611,1.5611,9600000.0
2008-11-07 04:30:00,1.5613,1.5613,1.5613,1.5613,14400000.0
2008-11-07 04:31:00,1.5613,1.5614,1.5613,1.5614,27600000.0
2008-11-07 04:32:00,1.56145,1.56145,1.56085,1.561,21600000.0
2008-11-07 04:33:00,1.561,1.56125,1.5604,1.5608,81000000.0
2008-11-07 04:34:00,1.5608,1.56095,1.5608,1.56095,61200000.0
2008-11-07 04:35:00,1.56075,1.56125,1.56075,1.56095,51000000.0
2008-11-07 04:36:00,1.56105,1.56225,1.5607,1.5615,105800000.0
2008-11-07 04:37:00,1.56165,1.56185,1.56095,1.5614,60000000.0
2008-11-07 04:38:00,1.56105,1.56185,1.56095,1.5612,81600000.0
2008-11-07 04:39:00,1.5617,1.5617,1.5612,1.5614,97200000.0
2008-11-07 04:40:00,1.5616,1.5619,1.56145,1.5619,29400000.0
2008-11-07 04:41:00,1.5619,1.5619,1.5619,1.5619,3000000.0
2008-11-07 04:42:00,1.5619,1.56255,1.5619,1.56255,24600000.0
2008-11-07 04:43:00,1.56255,1.56285,1.56255,1.56285,10800000.0
2008-11-07 04:44:00,1.56245,1.56265,1.56245,1.56265,14400000.0
2008-11-07 04:45:00,1.56255,1.56265,1.5625,1.56255,21600000.0
2008-11-07 04:46:00,1.56265,1.56285,1.5626,1.5628,35400000.0
2008-11-07 04:47:00,1.5628,1.5639,1.5626,1.5639,83100000.0
2008-11-07 04:48:00,1.5639,1.5646,1.5639,1.5641,127800000.0
2008-11-07 04:49:00,1.5641,1.5641,1.56355,1.5641,64600000.0
2008-11-07 04:50:00,1.5641,1.5641,1.5637,1.5637,45600000.0
2008-11-07 04:51:00,1.5638,1.5638,1.5638,1.5638,1200000.0
2008-11-07 04:52:00,1.5638,1.5638,1.5638,1.5638,4800000.0
2008-11-07 04:53:00,1.5638,1.564,1.5638,1.564,6600000.0
2008-11-07 04:54:00,1.56395,1.5641,1.56395,1.564,6000000.0
2008-11-07 04:55:00,1.56384,1.56384,1.56357,1.56375,45600000.0
2008-11-07 04:56:00,1.5639,1.5642,1.5639,1.5639,33000000.0
2008-11-07 04:57:00,1.5641,1.5641,1.5633,1.56345,66400000.0
2008-11-07 04:58:00,1.5636,1.5636,1.5615,1.5617,102400000.0
2008-11-07 04:59:00,1.56155,1.56195,1.56095,1.5619,78600000.0
2008-11-07 05:00:00,1.56195,1.56195,1.5615,1.5615,8400000.0
2008-11-07 05:01:00,1.5616,1.56315,1.5616,1.5617,141600000.0
2008-11-07 05:02:00,1.5617,1.56195,1.56135,1.56135,69600000.0
2008-11-07 05:03:00,1.5616,1.5616,1.5615,1.5615,10800000.0
2008-11-07 05:04:00,1.5615,1.56195,1.5614,1.56195,33600000.0
2008-11-07 05:05:00,1.56195,1.5622,1.5619,1.562,18600000.0
2008-11-07 05:06:00,1.5618,1.5619,1.5618,1.5619,3000000.0
2008-11-07 05:07:00,1.5617,1.5617,1.5616,1.56165,12000000.0
2008-11-07 05:08:00,1.5616,1.5617,1.561,1.5615,78400000.0
2008-11-07 05:09:00,1.5615,1.5617,1.5606,1.5612,73200000.0
2008-11-07 05:10:00,1.5608,1.5609,1.5606,1.56075,23400000.0
2008-11-07 05:11:00,1.56075,1.56105,1.56075,1.56105,50200000.0
2008-11-07 05:12:00,1.56095,1.56105,1.56085,1.56085,12000000.0
2008-11-07 05:13:00,1.56095,1.561,1.5608,1.561,38000000.0
2008-11-07 05:14:00,1.56095,1.5611,1.56095,1.561,18000000.0
2008-11-07 05:15:00,1.561,1.5611,1.5608,1.5608,16800000.0
2008-11-07 05:16:00,1.5608,1.56085,1.5608,1.56085,2400000.0
2008-11-07 05:17:00,1.5608,1.5608,1.5608,1.5608,6000000.0
2008-11-07 05:18:00,1.5608,1.5608,1.55985,1.5603,43200000.0
2008-11-07 05:19:00,1.5603,1.5603,1.5595,1.55985,27600000.0
2008-11-07 05:20:00,1.5602,1.5604,1.55955,1.55985,32600000.0
2008-11-07 05:21:00,1.56,1.5604,1.55985,1.5604,10200000.0
2008-11-07 05:22:00,1.5604,1.5604,1.5604,1.5604,1200000.0
2008-11-07 05:23:00,1.5604,1.5604,1.5604,1.5604,5100000.0
2008-11-07 05:24:00,1.5604,1.56115,1.5604,1.56085,28200000.0
2008-11-07 05:25:00,1.561,1.561,1.561,1.561,2400000.0
2008-11-07 05:26:00,1.56115,1.56115,1.561,1.561,6000000.0
2008-11-07 05:27:00,1.561,1.561,1.5606,1.5606,20400000.0
2008-11-07 05:28:00,1.5607,1.5607,1.56015,1.56055,172000000.0
2008-11-07 05:29:00,1.56015,1.5607,1.56015,1.5607,69600000.0
2008-11-07 05:30:00,1.5607,1.5607,1.56015,1.5603,90000000.0
2008-11-07 05:31:00,1.5603,1.5607,1.56015,1.5607,73200000.0
2008-11-07 05:32:00,1.5607,1.5607,1.56015,1.5607,48000000.0
2008-11-07 05:33:00,1.5607,1.5609,1.5607,1.5607,151200000.0
2008-11-07 05:34:00,1.5607,1.5614,1.5607,1.5614,56500000.0
2008-11-07 05:35:00,1.5614,1.5617,1.5614,1.5617,34000000.0
2008-11-07 05:36:00,1.5617,1.56185,1.5617,1.56185,35400000.0
2008-11-07 05:37:00,1.5619,1.5619,1.5617,1.5617,13200000.0
2008-11-07 05:38:00,1.5616,1.56215,1.56155,1.56215,30000000.0
2008-11-07 05:39:00,1.56215,1.56215,1.5621,1.5621,210000000.0
2008-11-07 05:40:00,1.56225,1.5631,1.5621,1.56295,45600000.0
2008-11-07 05:41:00,1.56295,1.56295,1.5625,1.5625,3600000.0
2008-11-07 05:42:00,1.5627,1.5638,1.5627,1.5638,31000000.0
2008-11-07 05:43:00,1.5638,1.5639,1.5637,1.5637,18000000.0
2008-11-07 05:44:00,1.5637,1.56375,1.56315,1.5633,58200000.0
2008-11-07 05:45:00,1.5633,1.5633,1.5631,1.5633,69600000.0
2008-11-07 05:46:00,1.5631,1.5631,1.5619,1.5619,135799999.0
2008-11-07 05:47:00,1.5629,1.5631,1.5628,1.5628,129600000.0
2008-11-07 05:48:00,1.5628,1.5628,1.56275,1.5628,21600000.0
2008-11-07 05:49:00,1.56275,1.5629,1.5621,1.56225,64800000.0
2008-11-07 05:50:00,1.5629,1.56405,1.5629,1.56395,42600000.0
2008-11-07 05:51:00,1.5636,1.5642,1.5636,1.5642,48600000.0
2008-11-07 05:52:00,1.56415,1.5668,1.5641,1.5668,129000000.0
2008-11-07 05:53:00,1.56675,1.56675,1.5661,1.5661,33800000.0
2008-11-07 05:54:00,1.56635,1.5665,1.56595,1.5665,14400000.0
2008-11-07 05:55:00,1.5665,1.5665,1.56595,1.5665,31200000.0
2008-11-07 05:56:00,1.5665,1.5674,1.5665,1.5668,58600000.0
2008-11-07 05:57:00,1.5668,1.56785,1.5668,1.5678,81800000.0
2008-11-07 05:58:00,1.5675,1.56775,1.566,1.56625,37500000.0
2008-11-07 05:59:00,1.5663,1.56775,1.56625,1.567,86000000.0
2008-11-07 06:00:00,1.5671,1.5674,1.5671,1.5671,41800000.0
2008-11-07 06:01:00,1.5671,1.5674,1.5671,1.5671,49800000.0
2008-11-07 06:02:00,1.5671,1.5671,1.5668,1.5668,103000000.0
2008-11-07 06:03:00,1.5668,1.5669,1.5664,1.5668,316200000.0
2008-11-07 06:04:00,1.5656,1.5663,1.5638,1.5654,126600000.0
2008-11-07 06:05:00,1.5652,1.5652,1.564,1.56475,49200000.0
2008-11-07 06:06:00,1.56495,1.56565,1.5641,1.56525,77800000.0
2008-11-07 06:07:00,1.5654,1.56555,1.5653,1.5653,21600000.0
2008-11-07 06:08:00,1.56545,1.56545,1.56495,1.56505,91800000.0
2008-11-07 06:09:00,1.56505,1.5652,1.56495,1.5652,58200000.0
2008-11-07 06:10:00,1.5652,1.5655,1.5648,1.5654,88000000.0
2008-11-07 06:11:00,1.5656,1.5656,1.56475,1.56475,24800000.0
2008-11-07 06:12:00,1.565,1.565,1.56475,1.56475,9600000.0
2008-11-07 06:13:00,1.565,1.565,1.56475,1.56475,7200000.0
2008-11-07 06:14:00,1.56525,1.56525,1.5646,1.5648,83900000.0
2008-11-07 06:15:00,1.56476,1.56504,1.5644,1.56458,114400000.0
2008-11-07 06:16:00,1.56443,1.56474,1.56426,1.56468,49800000.0
2008-11-07 06:17:00,1.565,1.5656,1.565,1.5656,13400000.0
2008-11-07 06:18:00,1.56525,1.56525,1.56505,1.56505,10800000.0
2008-11-07 06:19:00,1.5651,1.56545,1.565,1.56545,16200000.0
2008-11-07 06:20:00,1.56525,1.56525,1.5648,1.5649,30400000.0
2008-11-07 06:21:00,1.5648,1.5649,1.5648,1.5648,128200000.0
2008-11-07 06:22:00,1.5648,1.5648,1.5648,1.5648,24000000.0
2008-11-07 06:23:00,1.5648,1.56515,1.5648,1.5648,105600000.0
2008-11-07 06:24:00,1.5648,1.5648,1.56345,1.56345,70800000.0
2008-11-07 06:25:00,1.56395,1.56475,1.56395,1.56475,20000000.0
2008-11-07 06:26:00,1.5649,1.5649,1.56405,1.56405,17700000.0
2008-11-07 06:27:00,1.5644,1.5647,1.5642,1.5647,80200000.0
2008-11-07 06:28:00,1.5647,1.5647,1.5647,1.5647,11200000.0
2008-11-07 06:29:00,1.5647,1.5656,1.5647,1.5656,35200000.0
2008-11-07 06:30:00,1.5656,1.5656,1.5656,1.5656,64800000.0
2008-11-07 06:31:00,1.5659,1.56655,1.56585,1.5664,61400000.0
2008-11-07 06:32:00,1.5665,1.5669,1.56635,1.5669,70400000.0
2008-11-07 06:33:00,1.5669,1.56865,1.5669,1.56855,44800000.0
2008-11-07 06:34:00,1.56855,1.5689,1.5684,1.5686,79000000.0
2008-11-07 06:35:00,1.56865,1.56865,1.5668,1.56715,143800000.0
2008-11-07 06:36:00,1.56715,1.56785,1.5669,1.56785,117000000.0
2008-11-07 06:37:00,1.56785,1.56785,1.56785,1.56785,3600000.0
2008-11-07 06:38:00,1.56785,1.56785,1.56785,1.56785,32400000.0
2008-11-07 06:39:00,1.56785,1.5681,1.56785,1.5681,54000000.0
2008-11-07 06:40:00,1.5681,1.5683,1.56805,1.56805,63600000.0
2008-11-07 06:41:00,1.5681,1.5726,1.56785,1.5691,95000000.0
2008-11-07 06:42:00,1.5691,1.56985,1.5684,1.56945,111600000.0
2008-11-07 06:43:00,1.56995,1.5705,1.5698,1.57,86400000.0
2008-11-07 06:44:00,1.57,1.57095,1.57,1.5709,37900000.0
2008-11-07 06:45:00,1.571,1.57105,1.5696,1.57025,78300000.0
2008-11-07 06:46:00,1.57025,1.57025,1.5696,1.57,169200000.0
2008-11-07 06:47:00,1.57,1.57,1.5699,1.56995,122800000.0
2008-11-07 06:48:00,1.56995,1.57,1.56975,1.5698,63600000.0
2008-11-07 06:49:00,1.5698,1.57,1.56975,1.5698,176600000.0
2008-11-07 06:50:00,1.5698,1.5698,1.5675,1.5688,128200000.0
2008-11-07 06:51:00,1.5688,1.5688,1.5688,1.5688,18000000.0
2008-11-07 06:52:00,1.5688,1.5688,1.5688,1.5688,66000000.0
2008-11-07 06:53:00,1.5688,1.5688,1.5688,1.5688,122400000.0
2008-11-07 06:54:00,1.5688,1.5688,1.56805,1.5684,12800000.0
2008-11-07 06:55:00,1.56865,1.5688,1.56865,1.5688,96000000.0
2008-11-07 06:56:00,1.5693,1.5693,1.5686,1.5688,168300000.0
2008-11-07 06:57:00,1.5688,1.5688,1.5688,1.5688,90000000.0
2008-11-07 06:58:00,1.5688,1.56905,1.5688,1.56905,88800000.0
2008-11-07 06:59:00,1.56905,1.56905,1.5683,1.56835,17200000.0
2008-11-07 07:00:00,1.5684,1.56865,1.56825,1.5684,40200000.0
2008-11-07 07:01:00,1.5684,1.5684,1.5684,1.5684,18600000.0
2008-11-07 07:02:00,1.5684,1.5684,1.5684,1.5684,4400000.0
2008-11-07 07:03:00,1.5684,1.5696,1.5684,1.56955,57800000.0
2008-11-07 07:04:00,1.56945,1.56945,1.56925,1.56925,3600000.0
2008-11-07 07:05:00,1.5691,1.5693,1.5691,1.5693,2800000.0
2008-11-07 07:06:00,1.5692,1.5692,1.56855,1.5687,6000000.0
2008-11-07 07:07:00,1.5687,1.5687,1.5687,1.5687,6000000.0
2008-11-07 07:08:00,1.5687,1.5687,1.5687,1.5687,13200000.0
2008-11-07 07:09:00,1.56855,1.56872,1.56829,1.56861,34200000.0
2008-11-07 07:10:00,1.5687,1.5687,1.56755,1.56765,38600000.0
2008-11-07 07:11:00,1.56765,1.5677,1.56765,1.5677,3000000.0
2008-11-07 07:12:00,1.56755,1.56765,1.56655,1.5668,13200000.0
2008-11-07 07:13:00,1.56704,1.56711,1.56669,1.56709,53700000.0
2008-11-07 07:14:00,1.5668,1.5668,1.56555,1.5656,25500000.0
2008-11-07 07:15:00,1.56501,1.56517,1.56456,1.56473,49200000.0
2008-11-07 07:16:00,1.5656,1.5656,1.5656,1.5656,11000000.0
2008-11-07 07:17:00,1.5656,1.5665,1.56555,1.5665,106700000.0
2008-11-07 07:18:00,1.5665,1.5669,1.56635,1.5666,51600000.0
2008-11-07 07:19:00,1.56586,1.56602,1.56547,1.56547,51600000.0
2008-11-07 07:20:00,1.56556,1.56601,1.56532,1.56578,98400000.0
2008-11-07 07:21:00,1.56645,1.56645,1.56495,1.5651,29300000.0
2008-11-07 07:22:00,1.5651,1.5652,1.5651,1.5652,33000000.0
2008-11-07 07:23:00,1.5653,1.56535,1.5653,1.56535,2400000.0
2008-11-07 07:24:00,1.56515,1.5652,1.56515,1.5652,4000000.0
2008-11-07 07:25:00,1.5652,1.5652,1.5652,1.5652,2000000.0
2008-11-07 07:26:00,1.5652,1.5652,1.56505,1.56505,2200000.0
2008-11-07 07:27:00,1.5653,1.5653,1.56435,1.56435,32800000.0
2008-11-07 07:28:00,1.5647,1.5647,1.5647,1.5647,3600000.0
2008-11-07 07:29:00,1.5647,1.5647,1.56455,1.5646,7800000.0
2008-11-07 07:30:00,1.5648,1.5652,1.5648,1.5652,15000000.0
2008-11-07 07:31:00,1.565,1.56545,1.56455,1.56545,54400000.0
2008-11-07 07:32:00,1.5652,1.5668,1.56505,1.5668,51100000.0
2008-11-07 07:33:00,1.5668,1.5668,1.566,1.56605,10400000.0
2008-11-07 07:34:00,1.5662,1.5662,1.5662,1.5662,5000000.0
2008-11-07 07:35:00,1.5662,1.5662,1.56595,1.56595,7600000.0
2008-11-07 07:36:00,1.56638,1.56641,1.56595,1.56597,254500000.0
2008-11-07 07:37:00,1.56607,1.56634,1.56568,1.56581,235600000.0
2008-11-07 07:38:00,1.56555,1.5656,1.5653,1.5653,22000000.0
2008-11-07 07:39:00,1.56573,1.56602,1.56538,1.56575,354600000.0
2008-11-07 07:40:00,1.5657,1.56855,1.5657,1.5671,67600000.0
2008-11-07 07:41:00,1.56725,1.56725,1.56725,1.56725,3600000.0
2008-11-07 07:42:00,1.567,1.567,1.56635,1.5665,71400000.0
2008-11-07 07:43:00,1.5669,1.56721,1.56646,1.56688,196600000.0
2008-11-07 07:44:00,1.56655,1.56655,1.56645,1.5665,79200000.0
2008-11-07 07:45:00,1.5665,1.5665,1.56335,1.5644,135400000.0
2008-11-07 07:46:00,1.5644,1.5644,1.5634,1.5638,116600000.0
2008-11-07 07:47:00,1.5638,1.5641,1.56355,1.5638,123900000.0
2008-11-07 07:48:00,1.5638,1.5644,1.56305,1.5644,231395000.0
2008-11-07 07:49:00,1.56415,1.56475,1.564,1.56475,47200000.0
2008-11-07 07:50:00,1.56475,1.56495,1.5647,1.56475,42000000.0
2008-11-07 07:51:00,1.56495,1.56565,1.56445,1.56465,152400000.0
2008-11-07 07:52:00,1.56485,1.56515,1.56465,1.56495,121000000.0
2008-11-07 07:53:00,1.5648,1.56545,1.5645,1.56465,171000000.0
2008-11-07 07:54:00,1.56475,1.56525,1.56475,1.5652,63400000.0
2008-11-07 07:55:00,1.5652,1.5652,1.5652,1.5652,30000000.0
2008-11-07 07:56:00,1.5645,1.5645,1.563,1.5635,77600000.0
2008-11-07 07:57:00,1.5636,1.56425,1.5634,1.5641,86400000.0
2008-11-07 07:58:00,1.56385,1.5644,1.5637,1.5644,79600000.0
2008-11-07 07:59:00,1.56445,1.5649,1.56385,1.5642,128800000.0
2008-11-07 08:00:00,1.56425,1.5645,1.5641,1.5645,76000002.0
2008-11-07 08:01:00,1.5645,1.56465,1.5637,1.56455,351999998.0
2008-11-07 08:02:00,1.5646,1.56505,1.5644,1.56505,85200000.0
2008-11-07 08:03:00,1.5652,1.56545,1.56445,1.56445,17700000.0
2008-11-07 08:04:00,1.56505,1.56505,1.56455,1.56485,63600000.0
2008-11-07 08:05:00,1.5648,1.5649,1.56345,1.56455,99200000.0
2008-11-07 08:06:00,1.5646,1.56525,1.56435,1.56445,75000000.0
2008-11-07 08:07:00,1.565,1.566,1.56445,1.566,157200000.0
2008-11-07 08:08:00,1.566,1.5666,1.566,1.5666,44000000.0
2008-11-07 08:09:00,1.5665,1.5678,1.5665,1.56735,126800000.0
2008-11-07 08:10:00,1.56743,1.56787,1.5671,1.56787,64400000.0
2008-11-07 08:11:00,1.5675,1.56905,1.5675,1.56905,77600000.0
2008-11-07 08:12:00,1.5688,1.5688,1.568,1.5684,39800000.0
2008-11-07 08:13:00,1.56855,1.5689,1.5679,1.5679,63900000.0
2008-11-07 08:14:00,1.5677,1.5679,1.5677,1.5679,23200000.0
2008-11-07 08:15:00,1.5687,1.5687,1.5669,1.56765,70000000.0
2008-11-07 08:16:00,1.5677,1.5679,1.56765,1.5679,52600000.0
2008-11-07 08:17:00,1.5679,1.5679,1.56685,1.5675,63800000.0
2008-11-07 08:18:00,1.5677,1.568,1.56735,1.568,27000000.0
2008-11-07 08:19:00,1.56785,1.568,1.5674,1.5674,38500000.0
2008-11-07 08:20:00,1.5676,1.5676,1.56745,1.5675,138199998.0
2008-11-07 08:21:00,1.5675,1.5678,1.56745,1.5675,167199998.0
2008-11-07 08:22:00,1.5675,1.56785,1.56745,1.5676,214300001.0
2008-11-07 08:23:00,1.5676,1.5677,1.56755,1.56765,59400000.0
2008-11-07 08:24:00,1.56765,1.56765,1.5673,1.56735,56000000.0
2008-11-07 08:25:00,1.5674,1.5675,1.56735,1.56735,77400000.0
2008-11-07 08:26:00,1.56725,1.5674,1.56725,1.5674,27400000.0
2008-11-07 08:27:00,1.5676,1.56775,1.56725,1.5673,37600000.0
2008-11-07 08:28:00,1.5673,1.5673,1.5673,1.5673,11600000.0
2008-11-07 08:29:00,1.5673,1.5673,1.5673,1.5673,6800000.0
2008-11-07 08:30:00,1.5673,1.5673,1.56705,1.5671,5800000.0
2008-11-07 08:31:00,1.56715,1.5673,1.56715,1.5673,6200000.0
2008-11-07 08:32:00,1.5673,1.5673,1.5671,1.5671,13600000.0
2008-11-07 08:33:00,1.5671,1.5671,1.5671,1.5671,3400000.0
2008-11-07 08:34:00,1.5668,1.5668,1.5661,1.5667,54100000.0
2008-11-07 08:35:00,1.5669,1.5669,1.5669,1.5669,8200000.0
2008-11-07 08:36:00,1.56665,1.56665,1.56665,1.56665,4000000.0
2008-11-07 08:37:00,1.5667,1.5667,1.5667,1.5667,3600000.0
2008-11-07 08:38:00,1.5667,1.5669,1.5667,1.5669,5600000.0
2008-11-07 08:39:00,1.5669,1.5669,1.56645,1.5665,130400000.0
2008-11-07 08:40:00,1.5665,1.5665,1.56545,1.56565,53500000.0
2008-11-07 08:41:00,1.56555,1.5657,1.5655,1.56555,63800000.0
2008-11-07 08:42:00,1.56555,1.5659,1.56555,1.56575,45000000.0
2008-11-07 08:43:00,1.5659,1.5664,1.5659,1.5663,68200000.0
2008-11-07 08:44:00,1.56635,1.5669,1.5657,1.5661,85700000.0
2008-11-07 08:45:00,1.56595,1.56605,1.56455,1.5654,148200000.0
2008-11-07 08:46:00,1.56535,1.56535,1.56495,1.5651,60000000.0
2008-11-07 08:47:00,1.5651,1.5651,1.5624,1.56325,127800000.0
2008-11-07 08:48:00,1.56345,1.56435,1.56175,1.56175,82600000.0
2008-11-07 08:49:00,1.5629,1.5638,1.5626,1.5638,45699999.0
2008-11-07 08:50:00,1.5638,1.5648,1.5638,1.5648,40200000.0
2008-11-07 08:51:00,1.56485,1.56545,1.5644,1.5651,54200000.0
2008-11-07 08:52:00,1.5651,1.5654,1.56435,1.5645,47800000.0
2008-11-07 08:53:00,1.56485,1.5649,1.56445,1.56465,45000000.0
2008-11-07 08:54:00,1.56465,1.56475,1.56355,1.5639,160600000.0
2008-11-07 08:55:00,1.5639,1.56415,1.56385,1.56385,113600000.0
2008-11-07 08:56:00,1.56375,1.5642,1.5636,1.5642,119200000.0
2008-11-07 08:57:00,1.56425,1.56425,1.56365,1.56395,117600000.0
2008-11-07 08:58:00,1.5638,1.5642,1.56365,1.56415,181200000.0
2008-11-07 08:59:00,1.5643,1.56455,1.5637,1.5639,180800000.0
2008-11-07 09:00:00,1.56395,1.5646,1.5636,1.5643,156200000.0
2008-11-07 09:01:00,1.5643,1.56445,1.56395,1.5644,126000000.0
2008-11-07 09:02:00,1.5645,1.565,1.5645,1.56475,17000000.0
2008-11-07 09:03:00,1.5648,1.5648,1.56415,1.5645,60400000.0
2008-11-07 09:04:00,1.5645,1.56455,1.5641,1.5645,252600000.0
2008-11-07 09:05:00,1.56455,1.5651,1.56455,1.5651,40200000.0
2008-11-07 09:06:00,1.56515,1.5661,1.56515,1.5661,74200000.0
2008-11-07 09:07:00,1.56605,1.5666,1.56605,1.5662,74400000.0
2008-11-07 09:08:00,1.5662,1.5664,1.5661,1.56635,57700000.0
2008-11-07 09:09:00,1.5663,1.56655,1.5663,1.56645,21200000.0
2008-11-07 09:10:00,1.5665,1.5672,1.56645,1.56695,51600000.0
2008-11-07 09:11:00,1.567,1.567,1.5665,1.5665,116400000.0
2008-11-07 09:12:00,1.5665,1.5667,1.56545,1.56545,172000000.0
2008-11-07 09:13:00,1.5656,1.56665,1.56545,1.56665,26400000.0
2008-11-07 09:14:00,1.56665,1.5671,1.56665,1.5671,34800000.0
2008-11-07 09:15:00,1.5671,1.56795,1.5669,1.56795,61200000.0
2008-11-07 09:16:00,1.56795,1.56835,1.56795,1.5681,34800000.0
2008-11-07 09:17:00,1.5681,1.56845,1.5681,1.5684,49800000.0
2008-11-07 09:18:00,1.56845,1.56925,1.56845,1.56875,63600000.0
2008-11-07 09:19:00,1.56875,1.56875,1.5677,1.5677,61200000.0
2008-11-07 09:20:00,1.56725,1.56795,1.56725,1.56745,51600000.0
2008-11-07 09:21:00,1.5674,1.5675,1.56715,1.5673,42600000.0
2008-11-07 09:22:00,1.56725,1.56725,1.5668,1.5668,57000000.0
2008-11-07 09:23:00,1.56685,1.56725,1.56675,1.56715,119600000.0
2008-11-07 09:24:00,1.5672,1.56745,1.56705,1.5671,102900000.0
2008-11-07 09:25:00,1.56715,1.5672,1.56705,1.56705,59400000.0
2008-11-07 09:26:00,1.5671,1.5698,1.5671,1.56965,178700000.0
2008-11-07 09:27:00,1.5697,1.5704,1.56925,1.5699,146199999.0
2008-11-07 09:28:00,1.56985,1.57175,1.5696,1.57045,168200000.0
2008-11-07 09:29:00,1.57035,1.57145,1.57,1.57125,146200000.0
2008-11-07 09:30:00,1.5712,1.5716,1.571,1.571,142800000.0
2008-11-07 09:31:00,1.57095,1.5711,1.57035,1.57055,148800000.0
2008-11-07 09:32:00,1.57055,1.57055,1.56985,1.56995,112600000.0
2008-11-07 09:33:00,1.56995,1.5706,1.5699,1.57055,149600000.0
2008-11-07 09:34:00,1.57055,1.57105,1.5701,1.5701,196600000.0
2008-11-07 09:35:00,1.5701,1.5701,1.5696,1.5699,69650000.0
2008-11-07 09:36:00,1.56985,1.5707,1.56985,1.57035,72000000.0
2008-11-07 09:37:00,1.5703,1.5704,1.5703,1.5704,22800000.0
2008-11-07 09:38:00,1.5704,1.5704,1.5696,1.5702,72300000.0
2008-11-07 09:39:00,1.57015,1.57075,1.5701,1.57065,49200000.0
2008-11-07 09:40:00,1.57065,1.57095,1.57065,1.57095,61200000.0
2008-11-07 09:41:00,1.571,1.57175,1.5709,1.5715,80800000.0
2008-11-07 09:42:00,1.57155,1.57155,1.57015,1.57035,198200000.0
2008-11-07 09:43:00,1.57035,1.571,1.5697,1.5699,348400000.0
2008-11-07 09:44:00,1.56985,1.57035,1.56975,1.56995,247600000.0
2008-11-07 09:45:00,1.56995,1.57025,1.5699,1.5701,45000000.0
2008-11-07 09:46:00,1.5701,1.5701,1.5696,1.5696,82700000.0
2008-11-07 09:47:00,1.5696,1.5696,1.56895,1.56935,163900000.0
2008-11-07 09:48:00,1.56935,1.56965,1.5691,1.56965,96400000.0
2008-11-07 09:49:00,1.5697,1.56995,1.5697,1.5699,48000000.0
2008-11-07 09:50:00,1.5699,1.57005,1.56965,1.5698,127400000.0
2008-11-07 09:51:00,1.5699,1.57,1.5679,1.56805,185600000.0
2008-11-07 09:52:00,1.56805,1.5684,1.5669,1.56705,199000000.0
2008-11-07 09:53:00,1.56705,1.56775,1.56685,1.5669,208400000.0
2008-11-07 09:54:00,1.56695,1.56725,1.5664,1.5664,215399999.0
2008-11-07 09:55:00,1.5664,1.5668,1.56605,1.5663,220800000.0
2008-11-07 09:56:00,1.56635,1.56715,1.56635,1.56715,126000000.0
2008-11-07 09:57:00,1.56715,1.5675,1.567,1.5675,261000000.0
2008-11-07 09:58:00,1.56755,1.56775,1.56735,1.5674,138300000.0
2008-11-07 09:59:00,1.56745,1.56745,1.56455,1.5646,328600000.0
2008-11-07 10:00:00,1.5646,1.56485,1.56215,1.5623,604000011.0
2008-11-07 10:01:00,1.5623,1.5623,1.55935,1.56195,291018750.0
2008-11-07 10:02:00,1.5618,1.56205,1.5611,1.5615,371000000.0
2008-11-07 10:03:00,1.56145,1.56145,1.5611,1.5613,271700000.0
2008-11-07 10:04:00,1.5613,1.5617,1.5609,1.56125,196100000.0
2008-11-07 10:05:00,1.56125,1.56335,1.561,1.5632,168018750.0
2008-11-07 10:06:00,1.5633,1.5637,1.5629,1.5637,271300000.0
2008-11-07 10:07:00,1.56375,1.56535,1.56375,1.56525,183300000.0
2008-11-07 10:08:00,1.5653,1.5667,1.56485,1.56535,216700000.0
2008-11-07 10:09:00,1.5654,1.5657,1.56495,1.5657,200100000.0
2008-11-07 10:10:00,1.5657,1.56605,1.5657,1.566,143400000.0
2008-11-07 10:11:00,1.56605,1.5683,1.566,1.567,271000000.0
2008-11-07 10:12:00,1.567,1.56735,1.56575,1.56735,175000000.0
2008-11-07 10:13:00,1.5674,1.56845,1.567,1.5681,160800000.0
2008-11-07 10:14:00,1.56805,1.56805,1.56575,1.56575,107500000.0
2008-11-07 10:15:00,1.56575,1.56805,1.56575,1.56805,183400000.0
2008-11-07 10:16:00,1.568,1.56845,1.5675,1.56835,189300000.0
2008-11-07 10:17:00,1.56855,1.5692,1.56825,1.5683,218800000.0
2008-11-07 10:18:00,1.5683,1.5687,1.5681,1.56835,172500000.0
2008-11-07 10:19:00,1.5684,1.5685,1.56715,1.5675,141600000.0
2008-11-07 10:20:00,1.5675,1.56825,1.5674,1.56785,216800000.0
2008-11-07 10:21:00,1.5679,1.5693,1.56775,1.56775,405400002.0
2008-11-07 10:22:00,1.56775,1.56845,1.5675,1.56815,177800000.0
2008-11-07 10:23:00,1.5681,1.56875,1.5681,1.56855,118200000.0
2008-11-07 10:24:00,1.56855,1.56935,1.56855,1.5689,135300000.0
2008-11-07 10:25:00,1.56895,1.5691,1.5687,1.5688,134100000.0
2008-11-07 10:26:00,1.5688,1.5688,1.56715,1.5673,125300000.0
2008-11-07 10:27:00,1.5673,1.56745,1.56605,1.5671,133800000.0
2008-11-07 10:28:00,1.56715,1.5676,1.5668,1.567,207600000.0
2008-11-07 10:29:00,1.567,1.56705,1.56615,1.567,159600000.0
2008-11-07 10:30:00,1.56695,1.567,1.5666,1.5668,119000000.0
2008-11-07 10:31:00,1.5668,1.56855,1.5668,1.5684,241500000.0
2008-11-07 10:32:00,1.56845,1.56855,1.568,1.56815,173500000.0
2008-11-07 10:33:00,1.56815,1.5696,1.56795,1.56905,220800000.0
2008-11-07 10:34:00,1.56925,1.5693,1.5686,1.56875,122900000.0
2008-11-07 10:35:00,1.56875,1.5693,1.56875,1.5693,99200000.0
2008-11-07 10:36:00,1.5693,1.5698,1.5692,1.5695,122400000.0
2008-11-07 10:37:00,1.5696,1.56975,1.5694,1.56975,110300000.0
2008-11-07 10:38:00,1.56975,1.57005,1.56975,1.57005,137600000.0
2008-11-07 10:39:00,1.5701,1.5714,1.5701,1.5714,178800000.0
2008-11-07 10:40:00,1.5714,1.5716,1.5707,1.5716,183500000.0
2008-11-07 10:41:00,1.5716,1.57235,1.5713,1.572,438400000.0
2008-11-07 10:42:00,1.57205,1.5733,1.5718,1.5722,366000001.0
2008-11-07 10:43:00,1.57225,1.5724,1.5704,1.5708,284000000.0
2008-11-07 10:44:00,1.5708,1.57175,1.5708,1.5714,301800000.0
2008-11-07 10:45:00,1.5714,1.57195,1.5714,1.5716,359600000.0
2008-11-07 10:46:00,1.5716,1.57245,1.57155,1.57245,241900000.0
2008-11-07 10:47:00,1.57245,1.5732,1.57235,1.57255,205700000.0
2008-11-07 10:48:00,1.57255,1.57285,1.57245,1.57265,268900000.0
2008-11-07 10:49:00,1.57265,1.5734,1.57265,1.5734,208000000.0
2008-11-07 10:50:00,1.5735,1.57375,1.57305,1.57315,110800000.0
2008-11-07 10:51:00,1.5731,1.57365,1.57235,1.5726,214600000.0
2008-11-07 10:52:00,1.57255,1.57335,1.5725,1.57305,191300000.0
2008-11-07 10:53:00,1.573,1.5737,1.573,1.57325,119700000.0
2008-11-07 10:54:00,1.57325,1.574,1.5732,1.57375,136500000.0
2008-11-07 10:55:00,1.5737,1.57375,1.57305,1.57355,150400000.0
2008-11-07 10:56:00,1.5733,1.5737,1.5728,1.5731,238800000.0
2008-11-07 10:57:00,1.57305,1.5735,1.57295,1.57305,96100000.0
2008-11-07 10:58:00,1.57305,1.57375,1.57275,1.5734,137500000.0
2008-11-07 10:59:00,1.5734,1.5734,1.5721,1.5725,111800000.0
2008-11-07 11:00:00,1.57255,1.5734,1.5725,1.57305,237000000.0
2008-11-07 11:01:00,1.573,1.57415,1.57295,1.574,288800000.0
2008-11-07 11:02:00,1.574,1.57425,1.57385,1.5742,215700000.0
2008-11-07 11:03:00,1.57445,1.5761,1.5744,1.57595,264100000.0
2008-11-07 11:04:00,1.57595,1.5763,1.5758,1.5759,204200000.0
2008-11-07 11:05:00,1.5759,1.57595,1.5749,1.5753,241700000.0
2008-11-07 11:06:00,1.57535,1.57565,1.575,1.57565,90800000.0
2008-11-07 11:07:00,1.5757,1.5757,1.5751,1.5751,73800000.0
2008-11-07 11:08:00,1.57515,1.5752,1.57435,1.57455,196000000.0
2008-11-07 11:09:00,1.57475,1.5753,1.57475,1.57525,64800000.0
2008-11-07 11:10:00,1.57525,1.57595,1.57505,1.5759,146200000.0
2008-11-07 11:11:00,1.5759,1.57595,1.57555,1.5757,79800000.0
2008-11-07 11:12:00,1.5757,1.5757,1.5754,1.5755,127600000.0
2008-11-07 11:13:00,1.5755,1.5757,1.57515,1.57525,248900000.0
2008-11-07 11:14:00,1.57525,1.57525,1.5739,1.57435,333500000.0
2008-11-07 11:15:00,1.57435,1.5745,1.5742,1.5743,121100000.0
2008-11-07 11:16:00,1.5743,1.5746,1.57295,1.57345,273800000.0
2008-11-07 11:17:00,1.5735,1.574,1.573,1.57305,212500000.0
2008-11-07 11:18:00,1.57295,1.5734,1.57265,1.57315,222300000.0
2008-11-07 11:19:00,1.57315,1.5744,1.57315,1.5736,153000000.0
2008-11-07 11:20:00,1.5736,1.5736,1.57265,1.57295,183200000.0
2008-11-07 11:21:00,1.57295,1.57295,1.5718,1.5723,221100000.0
2008-11-07 11:22:00,1.5722,1.57245,1.57215,1.5724,267100000.0
2008-11-07 11:23:00,1.5724,1.57305,1.57225,1.57285,288700000.0
2008-11-07 11:24:00,1.57285,1.573,1.5725,1.573,215400000.0
2008-11-07 11:25:00,1.573,1.57325,1.5725,1.573,190500000.0
2008-11-07 11:26:00,1.573,1.5743,1.5729,1.57425,238500000.0
2008-11-07 11:27:00,1.5743,1.5776,1.57385,1.57695,299300000.0
2008-11-07 11:28:00,1.57695,1.57695,1.5762,1.57625,279300000.0
2008-11-07 11:29:00,1.57625,1.5772,1.57625,1.577,152100000.0
2008-11-07 11:30:00,1.57725,1.5783,1.57715,1.5781,157300000.0
2008-11-07 11:31:00,1.5781,1.57855,1.578,1.578,182100000.0
2008-11-07 11:32:00,1.578,1.578,1.57755,1.5779,260800000.0
2008-11-07 11:33:00,1.5779,1.57965,1.57775,1.57825,150200000.0
2008-11-07 11:34:00,1.578,1.57905,1.5776,1.57815,298700000.0
2008-11-07 11:35:00,1.5781,1.57845,1.57765,1.5782,246900000.0
2008-11-07 11:36:00,1.5782,1.5783,1.57785,1.57785,176400000.0
2008-11-07 11:37:00,1.5779,1.5781,1.5777,1.5781,136300000.0
2008-11-07 11:38:00,1.5781,1.57945,1.57775,1.5781,534700000.0
2008-11-07 11:39:00,1.5781,1.5789,1.5775,1.57885,247900000.0
2008-11-07 11:40:00,1.57885,1.5797,1.5783,1.57955,223000000.0
2008-11-07 11:41:00,1.57955,1.5806,1.57935,1.5795,309800000.0
2008-11-07 11:42:00,1.57945,1.58035,1.57935,1.5796,226400000.0
2008-11-07 11:43:00,1.5796,1.5796,1.579,1.5791,483199998.0
2008-11-07 11:44:00,1.579,1.579,1.5786,1.5788,176300000.0
2008-11-07 11:45:00,1.57885,1.57955,1.57865,1.57915,158100000.0
2008-11-07 11:46:00,1.57915,1.57915,1.57855,1.5786,223100000.0
2008-11-07 11:47:00,1.5785,1.57855,1.57765,1.57835,242800000.0
2008-11-07 11:48:00,1.57835,1.57855,1.5781,1.57845,118900000.0
2008-11-07 11:49:00,1.57845,1.5789,1.57845,1.5788,145900000.0
2008-11-07 11:50:00,1.5788,1.5789,1.5785,1.5786,73000000.0
2008-11-07 11:51:00,1.57855,1.57855,1.57805,1.57805,321600000.0
2008-11-07 11:52:00,1.5781,1.5782,1.5773,1.5781,227700000.0
2008-11-07 11:53:00,1.5782,1.5782,1.57775,1.57815,153700000.0
2008-11-07 11:54:00,1.5782,1.5782,1.5773,1.5777,351300000.0
2008-11-07 11:55:00,1.57765,1.57775,1.57725,1.5774,251500000.0
2008-11-07 11:56:00,1.57735,1.5775,1.5772,1.5773,191000000.0
2008-11-07 11:57:00,1.57735,1.57835,1.57735,1.57785,197900000.0
2008-11-07 11:58:00,1.57785,1.5779,1.57725,1.5779,174100000.0
2008-11-07 11:59:00,1.5779,1.57875,1.5779,1.57865,182400000.0
2008-11-07 12:00:00,1.5787,1.5802,1.5787,1.5801,273300000.0
2008-11-07 12:01:00,1.58015,1.58055,1.57965,1.5799,196700000.0
2008-11-07 12:02:00,1.57985,1.58165,1.5798,1.58105,279000000.0
2008-11-07 12:03:00,1.581,1.58155,1.58045,1.58075,216700000.0
2008-11-07 12:04:00,1.58095,1.58265,1.58095,1.5824,152700000.0
2008-11-07 12:05:00,1.58225,1.5823,1.58125,1.5817,247400000.0
2008-11-07 12:06:00,1.58175,1.58185,1.58145,1.5817,300300000.0
2008-11-07 12:07:00,1.5817,1.58185,1.5816,1.5817,92600000.0
2008-11-07 12:08:00,1.5817,1.5818,1.57955,1.57955,239400000.0
2008-11-07 12:09:00,1.57945,1.5805,1.579,1.5802,204600000.0
2008-11-07 12:10:00,1.5802,1.58075,1.5789,1.58075,164800000.0
2008-11-07 12:11:00,1.58075,1.58115,1.5795,1.57995,301900000.0
2008-11-07 12:12:00,1.57985,1.57995,1.57905,1.5793,305100000.0
2008-11-07 12:13:00,1.5793,1.57965,1.5791,1.57925,290000000.0
2008-11-07 12:14:00,1.5793,1.57935,1.5786,1.57865,231000000.0
2008-11-07 12:15:00,1.57865,1.57885,1.5784,1.57845,330300000.0
2008-11-07 12:16:00,1.5784,1.5792,1.5782,1.5792,368900000.0
2008-11-07 12:17:00,1.5792,1.5792,1.57775,1.578,375400000.0
2008-11-07 12:18:00,1.57815,1.57845,1.5778,1.57845,418400000.0
2008-11-07 12:19:00,1.57855,1.57865,1.57825,1.57825,395000000.0
2008-11-07 12:20:00,1.57835,1.5785,1.5782,1.5784,302800000.0
2008-11-07 12:21:00,1.5785,1.5798,1.57845,1.5796,448600000.0
2008-11-07 12:22:00,1.5796,1.5798,1.5791,1.5795,262600000.0
2008-11-07 12:23:00,1.57955,1.58065,1.57955,1.5801,197700000.0
2008-11-07 12:24:00,1.58015,1.58095,1.58015,1.5805,266000000.0
2008-11-07 12:25:00,1.58045,1.58145,1.5799,1.5814,303100000.0
2008-11-07 12:26:00,1.58145,1.5821,1.5803,1.5803,146800000.0
2008-11-07 12:27:00,1.5805,1.58075,1.5805,1.58075,151100000.0
2008-11-07 12:28:00,1.58075,1.5808,1.58075,1.58075,63300000.0
2008-11-07 12:29:00,1.5809,1.5811,1.58055,1.5807,37200000.0
2008-11-07 12:30:00,1.5807,1.5809,1.5806,1.5807,95700000.0
2008-11-07 12:31:00,1.5807,1.58085,1.5806,1.58065,378099994.0
2008-11-07 12:32:00,1.5806,1.58085,1.5805,1.5807,344900000.0
2008-11-07 12:33:00,1.5807,1.58075,1.58005,1.5803,333900000.0
2008-11-07 12:34:00,1.5803,1.5803,1.5793,1.5793,178600000.0
2008-11-07 12:35:00,1.5793,1.5807,1.5793,1.5807,179000000.0
2008-11-07 12:36:00,1.58075,1.58095,1.5807,1.5807,121200000.0
2008-11-07 12:37:00,1.58075,1.5819,1.5807,1.5819,192900000.0
2008-11-07 12:38:00,1.5821,1.5821,1.5812,1.5813,242000000.0
2008-11-07 12:39:00,1.5813,1.58175,1.5813,1.5813,234300000.0
2008-11-07 12:40:00,1.5813,1.5813,1.5808,1.5812,82800000.0
2008-11-07 12:41:00,1.5812,1.58145,1.58055,1.5806,149000000.0
2008-11-07 12:42:00,1.58065,1.581,1.58,1.58045,273600000.0
2008-11-07 12:43:00,1.58045,1.58045,1.57855,1.57855,221300000.0
2008-11-07 12:44:00,1.57865,1.57885,1.57735,1.57765,297500000.0
2008-11-07 12:45:00,1.57755,1.57815,1.5773,1.57805,198400000.0
2008-11-07 12:46:00,1.57805,1.5782,1.57785,1.57785,204700000.0
2008-11-07 12:47:00,1.57785,1.57835,1.57785,1.57795,257900000.0
2008-11-07 12:48:00,1.57795,1.57795,1.577,1.57735,204300000.0
2008-11-07 12:49:00,1.5774,1.5774,1.5763,1.57635,227500000.0
2008-11-07 12:50:00,1.57635,1.5764,1.57565,1.5762,181100000.0
2008-11-07 12:51:00,1.5762,1.5764,1.5762,1.5764,209600000.0
2008-11-07 12:52:00,1.5764,1.5773,1.5763,1.5773,197200000.0
2008-11-07 12:53:00,1.5773,1.57845,1.5772,1.57825,141000000.0
2008-11-07 12:54:00,1.57825,1.5787,1.57765,1.57855,134300000.0
2008-11-07 12:55:00,1.5786,1.5786,1.5781,1.57845,64700000.0
2008-11-07 12:56:00,1.57845,1.58,1.5782,1.57995,282600000.0
2008-11-07 12:57:00,1.5797,1.5806,1.5797,1.5805,262300000.0
2008-11-07 12:58:00,1.5803,1.5807,1.5799,1.58065,197200000.0
2008-11-07 12:59:00,1.58065,1.58135,1.58055,1.581,314500001.0
2008-11-07 13:00:00,1.58095,1.5813,1.5804,1.5812,200300000.0
2008-11-07 13:01:00,1.58115,1.58125,1.5806,1.5806,96500000.0
2008-11-07 13:02:00,1.5805,1.58075,1.58045,1.5806,165000000.0
2008-11-07 13:03:00,1.58065,1.58065,1.57955,1.5797,125900000.0
2008-11-07 13:04:00,1.5797,1.58005,1.5797,1.57985,176100000.0
2008-11-07 13:05:00,1.5799,1.5799,1.57985,1.5799,23000000.0
2008-11-07 13:06:00,1.57985,1.57995,1.57975,1.57975,39600000.0
2008-11-07 13:07:00,1.57975,1.58015,1.57975,1.57995,139400000.0
2008-11-07 13:08:00,1.57995,1.57995,1.5794,1.5794,134400000.0
2008-11-07 13:09:00,1.5794,1.5795,1.5787,1.5787,177900000.0
2008-11-07 13:10:00,1.57865,1.5791,1.57835,1.57865,234700000.0
2008-11-07 13:11:00,1.57865,1.5788,1.5782,1.5782,165800000.0
2008-11-07 13:12:00,1.57825,1.5787,1.5776,1.5777,175300000.0
2008-11-07 13:13:00,1.57775,1.57805,1.5769,1.57715,191700000.0
2008-11-07 13:14:00,1.57715,1.5783,1.57715,1.57805,186200000.0
2008-11-07 13:15:00,1.57805,1.57855,1.5772,1.5775,193400000.0
2008-11-07 13:16:00,1.57735,1.57775,1.5772,1.5777,180200000.0
2008-11-07 13:17:00,1.5777,1.57775,1.5775,1.5775,162500000.0
2008-11-07 13:18:00,1.5775,1.57805,1.5775,1.57805,158700000.0
2008-11-07 13:19:00,1.57795,1.5805,1.5779,1.5802,109800000.0
2008-11-07 13:20:00,1.5802,1.58025,1.5787,1.5788,169000000.0
2008-11-07 13:21:00,1.57875,1.5788,1.57805,1.57825,210700000.0
2008-11-07 13:22:00,1.57825,1.5783,1.5776,1.57805,128900000.0
2008-11-07 13:23:00,1.57805,1.57805,1.5778,1.57785,88200000.0
2008-11-07 13:24:00,1.57785,1.57785,1.5776,1.57765,91300000.0
2008-11-07 13:25:00,1.57765,1.57765,1.57735,1.57745,117900000.0
2008-11-07 13:26:00,1.57755,1.57765,1.57745,1.57765,77400000.0
2008-11-07 13:27:00,1.57765,1.57765,1.57725,1.57725,160000000.0
2008-11-07 13:28:00,1.5771,1.57725,1.5768,1.5771,125300000.0
2008-11-07 13:29:00,1.5771,1.5773,1.5767,1.5767,203800000.0
2008-11-07 13:30:00,1.5768,1.57705,1.57635,1.57675,112500000.0
2008-11-07 13:31:00,1.57675,1.57675,1.5761,1.57615,106300000.0
2008-11-07 13:32:00,1.57615,1.5765,1.5761,1.57635,118300000.0
2008-11-07 13:33:00,1.57635,1.57665,1.5762,1.5763,209900000.0
2008-11-07 13:34:00,1.5763,1.5771,1.57615,1.5771,124600000.0
2008-11-07 13:35:00,1.57715,1.5787,1.57705,1.5785,187100000.0
2008-11-07 13:36:00,1.5785,1.57885,1.57825,1.5785,327499999.0
2008-11-07 13:37:00,1.5785,1.5788,1.57825,1.57855,202300000.0
2008-11-07 13:38:00,1.57875,1.5791,1.5775,1.57755,201400000.0
2008-11-07 13:39:00,1.5776,1.5779,1.57705,1.57715,223500000.0
2008-11-07 13:40:00,1.57725,1.57725,1.5767,1.5768,288399999.0
2008-11-07 13:41:00,1.5769,1.5769,1.57625,1.5763,122400000.0
2008-11-07 13:42:00,1.57625,1.5767,1.5762,1.57665,54200000.0
2008-11-07 13:43:00,1.57655,1.577,1.57655,1.577,68700000.0
2008-11-07 13:44:00,1.577,1.57795,1.577,1.5777,200100000.0
2008-11-07 13:45:00,1.5777,1.5778,1.57715,1.57735,252700000.0
2008-11-07 13:46:00,1.57735,1.57745,1.5773,1.57745,297800001.0
2008-11-07 13:47:00,1.5774,1.5777,1.5767,1.5769,168600000.0
2008-11-07 13:48:00,1.57675,1.5773,1.57675,1.5773,211600000.0
2008-11-07 13:49:00,1.5773,1.5774,1.5767,1.5768,166000000.0
2008-11-07 13:50:00,1.5768,1.5768,1.57455,1.57455,200100000.0
2008-11-07 13:51:00,1.57455,1.57515,1.57405,1.57515,232100000.0
2008-11-07 13:52:00,1.5752,1.5771,1.5749,1.57605,191100000.0
2008-11-07 13:53:00,1.5762,1.5768,1.5742,1.5742,245900000.0
2008-11-07 13:54:00,1.5742,1.5742,1.57215,1.5731,187500000.0
2008-11-07 13:55:00,1.5731,1.5731,1.57235,1.5724,175400000.0
2008-11-07 13:56:00,1.5724,1.57245,1.5704,1.57045,198200000.0
2008-11-07 13:57:00,1.5705,1.57185,1.57005,1.57155,232200000.0
2008-11-07 13:58:00,1.5717,1.57255,1.5716,1.5724,227400000.0
2008-11-07 13:59:00,1.5725,1.5731,1.5717,1.57265,166800000.0
2008-11-07 14:00:00,1.5727,1.5731,1.5721,1.57295,95800000.0
2008-11-07 14:01:00,1.57295,1.57325,1.57225,1.57315,154600000.0
2008-11-07 14:02:00,1.57315,1.57395,1.57315,1.5738,93800000.0
2008-11-07 14:03:00,1.5738,1.57435,1.5738,1.574,168400000.0
2008-11-07 14:04:00,1.57395,1.5742,1.57335,1.57355,83700000.0
2008-11-07 14:05:00,1.5735,1.5737,1.5724,1.5725,104100000.0
2008-11-07 14:06:00,1.5725,1.57275,1.57225,1.5724,112100000.0
2008-11-07 14:07:00,1.57235,1.57255,1.57215,1.5722,123900000.0
2008-11-07 14:08:00,1.5722,1.57295,1.5722,1.5724,103500000.0
2008-11-07 14:09:00,1.5724,1.57245,1.5721,1.5723,80700000.0
2008-11-07 14:10:00,1.5723,1.5723,1.5719,1.572,112300000.0
2008-11-07 14:11:00,1.57195,1.57225,1.57185,1.5721,240900000.0
2008-11-07 14:12:00,1.5721,1.5724,1.57205,1.57235,308600000.0
2008-11-07 14:13:00,1.5723,1.57235,1.57185,1.57185,38600000.0
2008-11-07 14:14:00,1.57185,1.5724,1.5717,1.5723,159800000.0
2008-11-07 14:15:00,1.57235,1.57435,1.5721,1.5739,185300000.0
2008-11-07 14:16:00,1.574,1.57445,1.574,1.5743,209200000.0
2008-11-07 14:17:00,1.5743,1.5744,1.57305,1.5743,221700000.0
2008-11-07 14:18:00,1.5743,1.57485,1.57395,1.57395,292000000.0
2008-11-07 14:19:00,1.5741,1.5747,1.574,1.57435,138600000.0
2008-11-07 14:20:00,1.57435,1.57495,1.57435,1.5749,100600000.0
2008-11-07 14:21:00,1.5749,1.5766,1.5747,1.5762,184500000.0
2008-11-07 14:22:00,1.57615,1.577,1.5754,1.5767,255500000.0
2008-11-07 14:23:00,1.5767,1.5779,1.5758,1.5779,230200000.0
2008-11-07 14:24:00,1.5779,1.57835,1.57775,1.57805,181800000.0
2008-11-07 14:25:00,1.57805,1.57805,1.5777,1.578,180700000.0
2008-11-07 14:26:00,1.5779,1.5782,1.57775,1.5781,99100000.0
2008-11-07 14:27:00,1.5781,1.5796,1.5781,1.579,104200000.0
2008-11-07 14:28:00,1.579,1.57915,1.5781,1.57915,194500000.0
2008-11-07 14:29:00,1.57915,1.5812,1.57915,1.58075,239500000.0
2008-11-07 14:30:00,1.58075,1.58085,1.57985,1.5799,125800000.0
2008-11-07 14:31:00,1.5797,1.5802,1.57955,1.58,230900000.0
2008-11-07 14:32:00,1.5801,1.5805,1.5794,1.57945,211000000.0
2008-11-07 14:33:00,1.57945,1.5796,1.5789,1.5795,110800000.0
2008-11-07 14:34:00,1.5795,1.5795,1.57845,1.5786,165600000.0
2008-11-07 14:35:00,1.5786,1.5787,1.5784,1.5785,154000000.0
2008-11-07 14:36:00,1.5785,1.57905,1.57845,1.579,154100000.0
2008-11-07 14:37:00,1.579,1.57935,1.57885,1.57935,47700000.0
2008-11-07 14:38:00,1.5793,1.57965,1.57905,1.5791,73300000.0
2008-11-07 14:39:00,1.5791,1.5795,1.57875,1.57945,206400000.0
2008-11-07 14:40:00,1.5795,1.57955,1.579,1.57915,72200000.0
2008-11-07 14:41:00,1.57925,1.5794,1.57905,1.5794,79000000.0
2008-11-07 14:42:00,1.5793,1.5795,1.57845,1.5787,111300000.0
2008-11-07 14:43:00,1.5787,1.5794,1.5786,1.5793,241500000.0
2008-11-07 14:44:00,1.5794,1.5799,1.57915,1.5795,356100000.0
2008-11-07 14:45:00,1.5796,1.5797,1.5794,1.57945,95500000.0
2008-11-07 14:46:00,1.57945,1.5796,1.5788,1.5789,165000000.0
2008-11-07 14:47:00,1.5789,1.5791,1.5786,1.57875,127300000.0
2008-11-07 14:48:00,1.57875,1.5791,1.5786,1.5791,86800000.0
2008-11-07 14:49:00,1.5791,1.57955,1.57905,1.5792,127700000.0
2008-11-07 14:50:00,1.5792,1.5808,1.5791,1.58015,280500000.0
2008-11-07 14:51:00,1.58015,1.58015,1.579,1.579,182500000.0
2008-11-07 14:52:00,1.579,1.57915,1.5787,1.5787,111400000.0
2008-11-07 14:53:00,1.57875,1.57895,1.5785,1.57895,123300000.0
2008-11-07 14:54:00,1.57885,1.5791,1.57805,1.5783,164700000.0
2008-11-07 14:55:00,1.57815,1.5788,1.57815,1.57835,166100000.0
2008-11-07 14:56:00,1.57835,1.57875,1.5782,1.57865,256200000.0
2008-11-07 14:57:00,1.57865,1.57905,1.57855,1.57905,177800000.0
2008-11-07 14:58:00,1.5791,1.58015,1.5791,1.58005,177300000.0
2008-11-07 14:59:00,1.5801,1.5801,1.5796,1.57985,121800000.0
2008-11-07 15:00:00,1.57985,1.57985,1.5788,1.57885,123300000.0
2008-11-07 15:01:00,1.57885,1.5795,1.57875,1.57905,186600000.0
2008-11-07 15:02:00,1.5791,1.57915,1.5783,1.5789,187700000.0
2008-11-07 15:03:00,1.57875,1.57995,1.57875,1.57995,256000000.0
2008-11-07 15:04:00,1.57995,1.58005,1.5797,1.5798,135800000.0
2008-11-07 15:05:00,1.5799,1.5805,1.5796,1.5805,207200000.0
2008-11-07 15:06:00,1.5805,1.58095,1.57935,1.5796,335699998.0
2008-11-07 15:07:00,1.5796,1.5806,1.57945,1.5798,332000000.0
2008-11-07 15:08:00,1.5799,1.5799,1.5792,1.5795,248915933.0
2008-11-07 15:09:00,1.5795,1.5795,1.5791,1.57925,105800000.0
2008-11-07 15:10:00,1.57925,1.57955,1.5791,1.57945,150500000.0
2008-11-07 15:11:00,1.57945,1.57975,1.5794,1.5794,104300000.0
2008-11-07 15:12:00,1.5794,1.57955,1.5788,1.579,114300000.0
2008-11-07 15:13:00,1.579,1.5792,1.5787,1.57895,143200000.0
2008-11-07 15:14:00,1.57905,1.57905,1.5774,1.5775,308200000.0
2008-11-07 15:15:00,1.5775,1.578,1.57695,1.5779,278500000.0
2008-11-07 15:16:00,1.5777,1.57835,1.57755,1.5782,201700000.0
2008-11-07 15:17:00,1.5782,1.5788,1.5776,1.5785,284400001.0
2008-11-07 15:18:00,1.5785,1.5797,1.57845,1.5796,153700000.0
2008-11-07 15:19:00,1.5796,1.5811,1.57955,1.581,276200000.0
2008-11-07 15:20:00,1.581,1.5821,1.5809,1.5816,269600000.0
2008-11-07 15:21:00,1.5816,1.58195,1.58025,1.5807,214100000.0
2008-11-07 15:22:00,1.5807,1.5814,1.5802,1.58055,170100000.0
2008-11-07 15:23:00,1.58055,1.58085,1.5802,1.58025,197700000.0
2008-11-07 15:24:00,1.5803,1.58085,1.5803,1.5807,110900000.0
2008-11-07 15:25:00,1.5807,1.5818,1.5805,1.5815,227000000.0
2008-11-07 15:26:00,1.5814,1.5817,1.5802,1.5807,227100000.0
2008-11-07 15:27:00,1.5807,1.5812,1.58045,1.5805,68800000.0
2008-11-07 15:28:00,1.5805,1.58085,1.5794,1.58085,205700000.0
2008-11-07 15:29:00,1.58085,1.5814,1.5798,1.58035,134200000.0
2008-11-07 15:30:00,1.58042,1.5814,1.5786,1.57915,201300000.0
2008-11-07 15:31:00,1.5791,1.57995,1.5763,1.57775,480899999.0
2008-11-07 15:32:00,1.5778,1.58045,1.5773,1.5779,356800000.0
2008-11-07 15:33:00,1.57845,1.57915,1.5759,1.5771,560600000.0
2008-11-07 15:34:00,1.57715,1.5788,1.5771,1.5785,283100000.0
2008-11-07 15:35:00,1.5786,1.58095,1.57835,1.5798,206200000.0
2008-11-07 15:36:00,1.57985,1.58045,1.5778,1.5784,243600000.0
2008-11-07 15:37:00,1.57875,1.58155,1.57875,1.5804,225600000.0
2008-11-07 15:38:00,1.5805,1.5805,1.57895,1.579,193100000.0
2008-11-07 15:39:00,1.579,1.57975,1.57845,1.5789,125400000.0
2008-11-07 15:40:00,1.5789,1.57985,1.5789,1.57965,185200000.0
2008-11-07 15:41:00,1.5794,1.58,1.57885,1.57995,164300000.0
2008-11-07 15:42:00,1.57985,1.5824,1.57955,1.5814,207200000.0
2008-11-07 15:43:00,1.5813,1.58685,1.5813,1.58675,209500000.0
2008-11-07 15:44:00,1.5868,1.58755,1.58625,1.5864,231700000.0
2008-11-07 15:45:00,1.5864,1.58655,1.58485,1.58515,202100000.0
2008-11-07 15:46:00,1.58515,1.5853,1.5843,1.5843,250400000.0
2008-11-07 15:47:00,1.5842,1.58585,1.5841,1.5857,233100000.0
2008-11-07 15:48:00,1.5857,1.5862,1.58545,1.5862,273400000.0
2008-11-07 15:49:00,1.5862,1.587,1.58555,1.5859,314100000.0
2008-11-07 15:50:00,1.58585,1.5862,1.58445,1.58525,253800000.0
2008-11-07 15:51:00,1.58535,1.58535,1.58455,1.5851,231400000.0
2008-11-07 15:52:00,1.58505,1.58525,1.58455,1.5852,202000000.0
2008-11-07 15:53:00,1.5851,1.5859,1.58475,1.58475,174000000.0
2008-11-07 15:54:00,1.5847,1.58625,1.5844,1.58625,218800000.0
2008-11-07 15:55:00,1.5862,1.58705,1.58615,1.58635,403800000.0
2008-11-07 15:56:00,1.5863,1.5863,1.5843,1.58435,213100000.0
2008-11-07 15:57:00,1.58435,1.5844,1.58025,1.5803,210700000.0
2008-11-07 15:58:00,1.5804,1.5821,1.58015,1.58145,217400000.0
2008-11-07 15:59:00,1.58145,1.58175,1.57925,1.5797,159496158.0
2008-11-07 16:00:00,1.5797,1.5798,1.57795,1.57825,123500000.0
2008-11-07 16:01:00,1.57825,1.5788,1.5776,1.5782,198900000.0
2008-11-07 16:02:00,1.5782,1.57895,1.57755,1.57755,168600000.0
2008-11-07 16:03:00,1.57755,1.5785,1.5766,1.5785,193500000.0
2008-11-07 16:04:00,1.5785,1.5792,1.5783,1.57875,267500000.0
2008-11-07 16:05:00,1.57875,1.57945,1.5786,1.57915,150300000.0
2008-11-07 16:06:00,1.57905,1.57965,1.57885,1.57955,111296158.0
2008-11-07 16:07:00,1.5796,1.58015,1.57955,1.5797,94600000.0
2008-11-07 16:08:00,1.57975,1.57975,1.5779,1.5791,131000000.0
2008-11-07 16:09:00,1.5791,1.5795,1.5788,1.5791,205900000.0
2008-11-07 16:10:00,1.5791,1.57965,1.5781,1.57955,192400000.0
2008-11-07 16:11:00,1.5796,1.5797,1.57915,1.5797,226900000.0
2008-11-07 16:12:00,1.5797,1.58145,1.57965,1.5812,254800000.0
2008-11-07 16:13:00,1.58115,1.58115,1.5805,1.5809,214700000.0
2008-11-07 16:14:00,1.58095,1.58125,1.5791,1.5805,224800000.0
2008-11-07 16:15:00,1.58045,1.58045,1.57945,1.57945,170400000.0
2008-11-07 16:16:00,1.5793,1.57975,1.5785,1.57965,200100000.0
2008-11-07 16:17:00,1.5796,1.5807,1.57915,1.5801,140600000.0
2008-11-07 16:18:00,1.58025,1.58025,1.579,1.57955,139300000.0
2008-11-07 16:19:00,1.57955,1.5803,1.5792,1.58025,188100000.0
2008-11-07 16:20:00,1.5802,1.58035,1.5796,1.57965,148800000.0
2008-11-07 16:21:00,1.57965,1.5797,1.57915,1.57925,178100000.0
2008-11-07 16:22:00,1.57925,1.57935,1.5789,1.57895,186000000.0
2008-11-07 16:23:00,1.579,1.57955,1.5789,1.57935,254800000.0
2008-11-07 16:24:00,1.5794,1.5799,1.5791,1.5795,250700000.0
2008-11-07 16:25:00,1.5795,1.5797,1.5794,1.57965,114000000.0
2008-11-07 16:26:00,1.5797,1.5806,1.5796,1.57985,213600000.0
2008-11-07 16:27:00,1.57985,1.58015,1.57905,1.5799,156000000.0
2008-11-07 16:28:00,1.5799,1.5802,1.57935,1.57995,136100000.0
2008-11-07 16:29:00,1.58,1.58,1.57895,1.57905,166900000.0
2008-11-07 16:30:00,1.579,1.5793,1.5787,1.5788,144400000.0
2008-11-07 16:31:00,1.57875,1.5789,1.57715,1.57765,194600000.0
2008-11-07 16:32:00,1.57765,1.57815,1.57625,1.57805,153600000.0
2008-11-07 16:33:00,1.578,1.57855,1.57755,1.5782,173300000.0
2008-11-07 16:34:00,1.5784,1.5787,1.5781,1.57865,150400000.0
2008-11-07 16:35:00,1.57865,1.5788,1.5764,1.5764,155800000.0
2008-11-07 16:36:00,1.5764,1.5773,1.576,1.576,198200000.0
2008-11-07 16:37:00,1.576,1.5767,1.57495,1.5767,157300000.0
2008-11-07 16:38:00,1.5767,1.5767,1.57635,1.5766,102800000.0
2008-11-07 16:39:00,1.57655,1.5767,1.57615,1.5767,102200000.0
2008-11-07 16:40:00,1.57665,1.57755,1.57655,1.5774,132500000.0
2008-11-07 16:41:00,1.5774,1.5777,1.5759,1.5759,122300000.0
2008-11-07 16:42:00,1.5759,1.5761,1.57525,1.57545,128300000.0
2008-11-07 16:43:00,1.5755,1.5763,1.57505,1.57585,156654237.0
2008-11-07 16:44:00,1.57585,1.57585,1.5747,1.5751,125608474.0
2008-11-07 16:45:00,1.57505,1.57595,1.5736,1.57365,140408474.0
2008-11-07 16:46:00,1.57365,1.5744,1.57355,1.574,236100000.0
2008-11-07 16:47:00,1.57415,1.5745,1.57265,1.57405,171700000.0
2008-11-07 16:48:00,1.57415,1.5742,1.5733,1.57355,196954240.0
2008-11-07 16:49:00,1.57355,1.5736,1.57255,1.5736,223200000.0
2008-11-07 16:50:00,1.5737,1.5746,1.5735,1.5745,218799999.0
2008-11-07 16:51:00,1.5745,1.5746,1.5743,1.57445,1554099979.0
2008-11-07 16:52:00,1.57445,1.5758,1.57445,1.57565,164600000.0
2008-11-07 16:53:00,1.57565,1.57565,1.57475,1.57475,137800000.0
2008-11-07 16:54:00,1.57475,1.5752,1.57455,1.57485,109200000.0
2008-11-07 16:55:00,1.57485,1.5751,1.57405,1.57405,147000000.0
2008-11-07 16:56:00,1.5741,1.5747,1.5739,1.57465,156700000.0
2008-11-07 16:57:00,1.57465,1.5747,1.57355,1.5736,131800000.0
2008-11-07 16:58:00,1.57355,1.57375,1.5722,1.5737,148500000.0
2008-11-07 16:59:00,1.5737,1.57395,1.57285,1.5735,180500000.0
2008-11-07 17:00:00,1.5735,1.5745,1.5725,1.5745,164100000.0
2008-11-07 17:01:00,1.5745,1.57475,1.57415,1.57475,227200000.0
2008-11-07 17:02:00,1.57475,1.5753,1.5746,1.5751,157500000.0
2008-11-07 17:03:00,1.5751,1.57545,1.5741,1.5743,175200000.0
2008-11-07 17:04:00,1.5743,1.5746,1.57405,1.5745,159900000.0
2008-11-07 17:05:00,1.57445,1.57745,1.5744,1.57745,209100000.0
2008-11-07 17:06:00,1.5774,1.57915,1.5761,1.5791,235400000.0
2008-11-07 17:07:00,1.57905,1.57905,1.57805,1.57805,236900000.0
2008-11-07 17:08:00,1.57805,1.57885,1.5777,1.57775,183800000.0
2008-11-07 17:09:00,1.57785,1.5807,1.57785,1.57995,188800000.0
2008-11-07 17:10:00,1.57995,1.581,1.57885,1.58,235100000.0
2008-11-07 17:11:00,1.57995,1.58025,1.57915,1.5799,179900000.0
2008-11-07 17:12:00,1.57995,1.5824,1.5799,1.5824,178500000.0
2008-11-07 17:13:00,1.5822,1.58255,1.5803,1.5807,207000000.0
2008-11-07 17:14:00,1.5806,1.58105,1.5793,1.5805,211600000.0
2008-11-07 17:15:00,1.5805,1.58145,1.5793,1.58125,229600000.0
2008-11-07 17:16:00,1.58125,1.58165,1.5801,1.5808,233700000.0
2008-11-07 17:17:00,1.5808,1.58135,1.5804,1.58115,141400000.0
2008-11-07 17:18:00,1.58115,1.58175,1.58095,1.58175,207400000.0
2008-11-07 17:19:00,1.58175,1.5824,1.58165,1.5819,268600000.0
2008-11-07 17:20:00,1.5818,1.5827,1.5816,1.5818,382300000.0
2008-11-07 17:21:00,1.5818,1.58275,1.5818,1.58235,199200000.0
2008-11-07 17:22:00,1.58235,1.58265,1.58205,1.58255,223900000.0
2008-11-07 17:23:00,1.5826,1.58535,1.58255,1.58535,200500000.0
2008-11-07 17:24:00,1.5853,1.5854,1.5843,1.5844,192700000.0
2008-11-07 17:25:00,1.5844,1.5863,1.5844,1.5853,215500000.0
2008-11-07 17:26:00,1.5853,1.58575,1.5841,1.5845,153200000.0
2008-11-07 17:27:00,1.5845,1.5845,1.58345,1.58355,87100000.0
2008-11-07 17:28:00,1.58355,1.58355,1.58095,1.58095,188900000.0
2008-11-07 17:29:00,1.58095,1.58125,1.5807,1.5807,144600000.0
2008-11-07 17:30:00,1.5807,1.58245,1.5801,1.5816,183400000.0
2008-11-07 17:31:00,1.5816,1.5829,1.5808,1.5819,193300001.0
2008-11-07 17:32:00,1.5819,1.5828,1.58175,1.5825,121000000.0
2008-11-07 17:33:00,1.5825,1.5826,1.58165,1.5819,147100000.0
2008-11-07 17:34:00,1.582,1.58205,1.58125,1.5817,196500000.0
2008-11-07 17:35:00,1.58175,1.58285,1.58175,1.5822,152200000.0
2008-11-07 17:36:00,1.58225,1.5824,1.582,1.5822,132700000.0
2008-11-07 17:37:00,1.58215,1.5822,1.58135,1.5816,129500000.0
2008-11-07 17:38:00,1.58165,1.58355,1.58165,1.5832,132600000.0
2008-11-07 17:39:00,1.58315,1.5834,1.5828,1.58335,134800000.0
2008-11-07 17:40:00,1.58335,1.58335,1.58245,1.58305,196100000.0
2008-11-07 17:41:00,1.58305,1.58325,1.58265,1.58285,144600000.0
2008-11-07 17:42:00,1.58285,1.5833,1.58285,1.58315,154000000.0
2008-11-07 17:43:00,1.5832,1.5832,1.58255,1.5826,68500000.0
2008-11-07 17:44:00,1.5826,1.5832,1.5823,1.5824,130400000.0
2008-11-07 17:45:00,1.58255,1.58305,1.58255,1.58295,119800000.0
2008-11-07 17:46:00,1.58295,1.5831,1.58265,1.583,251600000.0
2008-11-07 17:47:00,1.58305,1.58355,1.5822,1.58355,127100000.0
2008-11-07 17:48:00,1.58355,1.58365,1.5822,1.58225,145800000.0
2008-11-07 17:49:00,1.58215,1.5829,1.582,1.5824,151700000.0
2008-11-07 17:50:00,1.58245,1.58255,1.58075,1.58095,124500000.0
2008-11-07 17:51:00,1.5808,1.5811,1.5797,1.58075,145400000.0
2008-11-07 17:52:00,1.5808,1.5808,1.5792,1.5795,156300000.0
2008-11-07 17:53:00,1.5795,1.5795,1.5781,1.57875,185900000.0
2008-11-07 17:54:00,1.5789,1.5798,1.5784,1.5796,166200000.0
2008-11-07 17:55:00,1.57955,1.5804,1.5793,1.5799,164400000.0
2008-11-07 17:56:00,1.57985,1.58035,1.5797,1.58025,120400000.0
2008-11-07 17:57:00,1.58025,1.58025,1.57855,1.58,155300000.0
2008-11-07 17:58:00,1.5801,1.58045,1.57965,1.58035,151700000.0
2008-11-07 17:59:00,1.58035,1.5804,1.57595,1.5762,185400000.0
2008-11-07 18:00:00,1.5764,1.5764,1.57455,1.5755,280000000.0
2008-11-07 18:01:00,1.5755,1.5756,1.5748,1.5753,114600000.0
2008-11-07 18:02:00,1.5753,1.5755,1.5728,1.5731,179700000.0
2008-11-07 18:03:00,1.57315,1.57455,1.57305,1.57435,225700000.0
2008-11-07 18:04:00,1.5744,1.5744,1.57255,1.5727,138200000.0
2008-11-07 18:05:00,1.5727,1.57315,1.5726,1.57275,136500000.0
2008-11-07 18:06:00,1.57275,1.57365,1.57255,1.5728,171100000.0
2008-11-07 18:07:00,1.5728,1.57285,1.57,1.5701,144000000.0
2008-11-07 18:08:00,1.5701,1.57175,1.5701,1.5706,136800000.0
2008-11-07 18:09:00,1.57065,1.57095,1.5706,1.57065,154000000.0
2008-11-07 18:10:00,1.57065,1.5712,1.5706,1.57105,131300000.0
2008-11-07 18:11:00,1.5709,1.5728,1.5707,1.57255,171200000.0
2008-11-07 18:12:00,1.5725,1.57365,1.57225,1.57365,66900000.0
2008-11-07 18:13:00,1.57365,1.5749,1.5733,1.57475,180400000.0
2008-11-07 18:14:00,1.57445,1.5748,1.57425,1.5743,182000000.0
2008-11-07 18:15:00,1.5744,1.5744,1.5736,1.5743,91100000.0
2008-11-07 18:16:00,1.5743,1.5758,1.5741,1.5758,92200000.0
2008-11-07 18:17:00,1.5759,1.57615,1.57505,1.57535,148310000.0
2008-11-07 18:18:00,1.5754,1.5756,1.57445,1.57535,238700000.0
2008-11-07 18:19:00,1.57555,1.5759,1.57485,1.5756,156300000.0
2008-11-07 18:20:00,1.5756,1.57625,1.57505,1.57505,154500000.0
2008-11-07 18:21:00,1.57505,1.5752,1.57335,1.5735,150400000.0
2008-11-07 18:22:00,1.5735,1.5735,1.57005,1.57015,189700000.0
2008-11-07 18:23:00,1.57015,1.5728,1.5701,1.5717,145000000.0
2008-11-07 18:24:00,1.5717,1.57265,1.5711,1.57255,164900000.0
2008-11-07 18:25:00,1.5726,1.57415,1.5725,1.5737,145400000.0
2008-11-07 18:26:00,1.5737,1.5737,1.5725,1.5725,409800004.0
2008-11-07 18:27:00,1.5725,1.5726,1.57055,1.57065,120200000.0
2008-11-07 18:28:00,1.57065,1.57155,1.56995,1.57065,186200000.0
2008-11-07 18:29:00,1.5707,1.57205,1.5707,1.57185,154300000.0
2008-11-07 18:30:00,1.5719,1.5728,1.5719,1.57195,185100000.0
2008-11-07 18:31:00,1.572,1.572,1.5715,1.57165,78800000.0
2008-11-07 18:32:00,1.57165,1.57465,1.5716,1.57465,68800000.0
2008-11-07 18:33:00,1.57465,1.5753,1.57335,1.57365,133600000.0
2008-11-07 18:34:00,1.57365,1.5742,1.5736,1.5741,42400000.0
2008-11-07 18:35:00,1.5741,1.5747,1.57405,1.5747,79700000.0
2008-11-07 18:36:00,1.5747,1.5761,1.5746,1.5761,80600000.0
2008-11-07 18:37:00,1.5761,1.57945,1.576,1.57945,130700000.0
2008-11-07 18:38:00,1.5792,1.5793,1.57695,1.57735,72600000.0
2008-11-07 18:39:00,1.57735,1.5779,1.57715,1.57725,84700000.0
2008-11-07 18:40:00,1.57725,1.57725,1.5752,1.5756,173200000.0
2008-11-07 18:41:00,1.5752,1.57675,1.5751,1.5767,133500000.0
2008-11-07 18:42:00,1.57655,1.5766,1.5756,1.5765,101010000.0
2008-11-07 18:43:00,1.5765,1.57675,1.57545,1.5756,108500000.0
2008-11-07 18:44:00,1.5756,1.5759,1.5745,1.5751,140020000.0
2008-11-07 18:45:00,1.57505,1.5754,1.57505,1.57525,50200000.0
2008-11-07 18:46:00,1.57525,1.5753,1.5741,1.5743,146000000.0
2008-11-07 18:47:00,1.5743,1.57515,1.57415,1.5748,119100000.0
2008-11-07 18:48:00,1.5748,1.5758,1.5748,1.5755,76100000.0
2008-11-07 18:49:00,1.5755,1.57555,1.5754,1.5754,73000000.0
2008-11-07 18:50:00,1.5754,1.5754,1.5737,1.5737,84100000.0
2008-11-07 18:51:00,1.5735,1.5735,1.5718,1.57205,134700000.0
2008-11-07 18:52:00,1.5721,1.5722,1.57175,1.5721,92100000.0
2008-11-07 18:53:00,1.5721,1.5784,1.5721,1.5757,154200000.0
2008-11-07 18:54:00,1.5757,1.576,1.57375,1.57585,149300000.0
2008-11-07 18:55:00,1.5758,1.5759,1.57475,1.57555,103000000.0
2008-11-07 18:56:00,1.5755,1.5758,1.57475,1.5754,79850000.0
2008-11-07 18:57:00,1.5754,1.57585,1.5752,1.57555,128700000.0
2008-11-07 18:58:00,1.5755,1.57755,1.5755,1.57755,138200000.0
2008-11-07 18:59:00,1.57755,1.5786,1.57755,1.57845,65600000.0
2008-11-07 19:00:00,1.5784,1.5787,1.577,1.5771,101100000.0
2008-11-07 19:01:00,1.57715,1.57715,1.57575,1.57605,108800000.0
2008-11-07 19:02:00,1.57605,1.57605,1.57485,1.575,60400000.0
2008-11-07 19:03:00,1.575,1.57795,1.575,1.57795,107400000.0
2008-11-07 19:04:00,1.57795,1.57795,1.5775,1.57795,20600000.0
2008-11-07 19:05:00,1.57795,1.57795,1.5774,1.57745,48300000.0
2008-11-07 19:06:00,1.57745,1.57745,1.5768,1.5769,40200000.0
2008-11-07 19:07:00,1.5769,1.577,1.57665,1.57665,51400000.0
2008-11-07 19:08:00,1.5766,1.57695,1.57585,1.57665,99200000.0
2008-11-07 19:09:00,1.57665,1.5767,1.5764,1.5764,39000000.0
2008-11-07 19:10:00,1.5764,1.57645,1.5755,1.57605,107800000.0
2008-11-07 19:11:00,1.5761,1.57615,1.5736,1.57365,99500000.0
2008-11-07 19:12:00,1.57365,1.5742,1.5736,1.5742,77100000.0
2008-11-07 19:13:00,1.5742,1.5759,1.5742,1.57585,88300000.0
2008-11-07 19:14:00,1.57585,1.5767,1.57585,1.5764,51900000.0
2008-11-07 19:15:00,1.5764,1.5771,1.57625,1.57665,91600000.0
2008-11-07 19:16:00,1.5767,1.5767,1.5753,1.57535,22100000.0
2008-11-07 19:17:00,1.5756,1.57585,1.5752,1.57585,30000000.0
2008-11-07 19:18:00,1.5758,1.5759,1.5738,1.5741,84500000.0
2008-11-07 19:19:00,1.5741,1.5746,1.5741,1.5744,77900000.0
2008-11-07 19:20:00,1.5744,1.5747,1.5741,1.57435,113400000.0
2008-11-07 19:21:00,1.5743,1.5747,1.5743,1.57435,80800000.0
2008-11-07 19:22:00,1.5743,1.57445,1.57425,1.5744,40000000.0
2008-11-07 19:23:00,1.5744,1.5745,1.5741,1.5745,86800000.0
2008-11-07 19:24:00,1.5745,1.5755,1.57435,1.5746,56300000.0
2008-11-07 19:25:00,1.5746,1.57465,1.5745,1.5746,36800000.0
2008-11-07 19:26:00,1.5746,1.5751,1.5746,1.5749,60100000.0
2008-11-07 19:27:00,1.5749,1.5749,1.5739,1.57405,40800000.0
2008-11-07 19:28:00,1.574,1.5742,1.5738,1.57415,64000000.0
2008-11-07 19:29:00,1.57415,1.5742,1.57195,1.572,106500000.0
2008-11-07 19:30:00,1.57195,1.57385,1.57195,1.57335,87900000.0
2008-11-07 19:31:00,1.5734,1.5734,1.57305,1.57335,20200000.0
2008-11-07 19:32:00,1.5734,1.5737,1.5732,1.57325,53700000.0
2008-11-07 19:33:00,1.57325,1.5733,1.57305,1.5731,47000000.0
2008-11-07 19:34:00,1.57315,1.5733,1.57295,1.57305,31000000.0
2008-11-07 19:35:00,1.573,1.57305,1.57295,1.57295,11000000.0
2008-11-07 19:36:00,1.57295,1.575,1.57295,1.575,48400000.0
2008-11-07 19:37:00,1.5749,1.57495,1.57405,1.5744,17400000.0
2008-11-07 19:38:00,1.57435,1.57445,1.5742,1.57435,18200000.0
2008-11-07 19:39:00,1.57455,1.5758,1.57455,1.57575,49200000.0
2008-11-07 19:40:00,1.57575,1.57575,1.57455,1.5746,54950000.0
2008-11-07 19:41:00,1.5748,1.575,1.57475,1.575,57200000.0
2008-11-07 19:42:00,1.575,1.57505,1.57475,1.5748,59800000.0
2008-11-07 19:43:00,1.57475,1.575,1.5747,1.5747,27600000.0
2008-11-07 19:44:00,1.5747,1.5747,1.57465,1.5747,6200000.0
2008-11-07 19:45:00,1.5747,1.5749,1.5746,1.5748,44000000.0
2008-11-07 19:46:00,1.5746,1.575,1.5745,1.57465,79400000.0
2008-11-07 19:47:00,1.57465,1.57465,1.5738,1.574,58450000.0
2008-11-07 19:48:00,1.574,1.574,1.5738,1.5738,71000000.0
2008-11-07 19:49:00,1.57385,1.57385,1.5736,1.5736,63800000.0
2008-11-07 19:50:00,1.5736,1.5741,1.5736,1.57375,64100000.0
2008-11-07 19:51:00,1.5736,1.574,1.5736,1.574,71050000.0
2008-11-07 19:52:00,1.574,1.57455,1.5736,1.5736,47400000.0
2008-11-07 19:53:00,1.57375,1.5739,1.5735,1.5735,56200000.0
2008-11-07 19:54:00,1.5735,1.5738,1.5735,1.57355,45400000.0
2008-11-07 19:55:00,1.5734,1.5734,1.57235,1.57245,58500000.0
2008-11-07 19:56:00,1.5726,1.57285,1.5725,1.57285,21000000.0
2008-11-07 19:57:00,1.573,1.5744,1.573,1.57405,83100000.0
2008-11-07 19:58:00,1.57405,1.5741,1.57335,1.5737,231700000.0
2008-11-07 19:59:00,1.5737,1.5741,1.5736,1.574,52200000.0
2008-11-07 20:00:00,1.574,1.574,1.57325,1.57365,44050000.0
2008-11-07 20:01:00,1.57365,1.57375,1.57325,1.57345,57900000.0
2008-11-07 20:02:00,1.5731,1.5731,1.5729,1.573,584500013.0
2008-11-07 20:03:00,1.573,1.573,1.57235,1.57255,50200000.0
2008-11-07 20:04:00,1.57255,1.57255,1.5719,1.57195,61000000.0
2008-11-07 20:05:00,1.572,1.57205,1.57195,1.572,36800000.0
2008-11-07 20:06:00,1.572,1.572,1.57155,1.5716,49400000.0
2008-11-07 20:07:00,1.5716,1.57195,1.571,1.571,107900000.0
2008-11-07 20:08:00,1.57065,1.571,1.57005,1.5703,52300000.0
2008-11-07 20:09:00,1.5703,1.5703,1.57005,1.5701,33000000.0
2008-11-07 20:10:00,1.57015,1.57035,1.5699,1.57005,43100000.0
2008-11-07 20:11:00,1.57005,1.5703,1.57,1.5703,38200000.0
2008-11-07 20:12:00,1.57045,1.5708,1.5686,1.5686,58800000.0
2008-11-07 20:13:00,1.56865,1.57,1.56865,1.5697,68700000.0
2008-11-07 20:14:00,1.5697,1.56985,1.56965,1.56965,39400000.0
2008-11-07 20:15:00,1.56965,1.56965,1.56885,1.5689,56400000.0
2008-11-07 20:16:00,1.569,1.56935,1.56845,1.5687,75800000.0
2008-11-07 20:17:00,1.5687,1.5692,1.5687,1.5692,33200000.0
2008-11-07 20:18:00,1.5692,1.5696,1.5692,1.56955,38500000.0
2008-11-07 20:19:00,1.5696,1.5709,1.56955,1.57035,79400000.0
2008-11-07 20:20:00,1.5703,1.5703,1.56975,1.5698,39500000.0
2008-11-07 20:21:00,1.56975,1.5698,1.56975,1.5698,36800000.0
2008-11-07 20:22:00,1.5698,1.5698,1.5698,1.5698,17800000.0
2008-11-07 20:23:00,1.5698,1.5698,1.56855,1.56855,45800000.0
2008-11-07 20:24:00,1.56855,1.56915,1.5685,1.5689,49700000.0
2008-11-07 20:25:00,1.56895,1.56935,1.5685,1.56915,62500000.0
2008-11-07 20:26:00,1.56915,1.57025,1.56885,1.57025,69500000.0
2008-11-07 20:27:00,1.57025,1.5712,1.5702,1.5712,71400000.0
2008-11-07 20:28:00,1.5712,1.57165,1.57105,1.5715,41400000.0
2008-11-07 20:29:00,1.57165,1.5719,1.5716,1.57175,55100000.0
2008-11-07 20:30:00,1.5717,1.5717,1.56965,1.57015,48500000.0
2008-11-07 20:31:00,1.56995,1.57075,1.5694,1.5701,39000000.0
2008-11-07 20:32:00,1.5701,1.57025,1.5701,1.57015,45900000.0
2008-11-07 20:33:00,1.5703,1.57075,1.5703,1.57075,11000000.0
2008-11-07 20:34:00,1.57075,1.57085,1.57065,1.57065,14600000.0
2008-11-07 20:35:00,1.57065,1.5707,1.57065,1.5707,2000000.0
2008-11-07 20:36:00,1.5706,1.5713,1.5706,1.5712,30400000.0
2008-11-07 20:37:00,1.5714,1.5714,1.5712,1.5714,16900000.0
2008-11-07 20:38:00,1.5714,1.57305,1.5714,1.5728,60300000.0
2008-11-07 20:39:00,1.5728,1.5728,1.5723,1.5723,41700000.0
2008-11-07 20:40:00,1.5724,1.5729,1.5694,1.57115,102800000.0
2008-11-07 20:41:00,1.5711,1.5711,1.5703,1.5703,33000000.0
2008-11-07 20:42:00,1.5703,1.57035,1.57,1.5703,91400000.0
2008-11-07 20:43:00,1.5704,1.5706,1.5699,1.57,203900000.0
2008-11-07 20:44:00,1.57,1.57,1.56905,1.56905,148800000.0
2008-11-07 20:45:00,1.56895,1.5707,1.56895,1.5707,283600000.0
2008-11-07 20:46:00,1.5707,1.57125,1.5705,1.5707,41500000.0
2008-11-07 20:47:00,1.57065,1.57115,1.56995,1.5711,333400000.0
2008-11-07 20:48:00,1.5711,1.57125,1.56885,1.5695,96500000.0
2008-11-07 20:49:00,1.56955,1.5709,1.56955,1.57035,42900000.0
2008-11-07 20:50:00,1.5705,1.57075,1.57035,1.5704,21500000.0
2008-11-07 20:51:00,1.5704,1.57145,1.5704,1.5708,44000000.0
2008-11-07 20:52:00,1.57075,1.57075,1.57075,1.57075,1000000.0
2008-11-07 20:53:00,1.57075,1.57075,1.57005,1.57005,19200000.0
2008-11-07 20:54:00,1.5701,1.5701,1.56985,1.5699,17000000.0
2008-11-07 20:55:00,1.56995,1.57015,1.56995,1.57015,7000000.0
2008-11-07 20:56:00,1.57005,1.57005,1.57005,1.57005,2000000.0
2008-11-07 20:57:00,1.57015,1.57015,1.56995,1.56995,5000000.0
2008-11-07 20:58:00,1.57,1.5703,1.56955,1.56955,59800000.0
2008-11-07 20:59:00,1.56945,1.56945,1.5674,1.5679,108800000.0
2008-11-07 21:00:00,1.56795,1.5682,1.56585,1.56585,77100000.0
2008-11-07 21:01:00,1.5662,1.5669,1.566,1.5668,116700000.0
2008-11-07 21:02:00,1.56675,1.5673,1.56675,1.5672,55600000.0
2008-11-07 21:03:00,1.5673,1.56765,1.5673,1.5676,26000000.0
2008-11-07 21:04:00,1.5676,1.56815,1.5676,1.5678,31400000.0
2008-11-07 21:05:00,1.56775,1.568,1.5668,1.56685,47950000.0
2008-11-07 21:06:00,1.56685,1.56695,1.5665,1.5669,26000000.0
2008-11-07 21:07:00,1.56695,1.5682,1.56695,1.5682,48300000.0
2008-11-07 21:08:00,1.56805,1.5685,1.56805,1.56835,22600000.0
2008-11-07 21:09:00,1.56875,1.5689,1.5683,1.5683,9000000.0
2008-11-07 21:10:00,1.5683,1.5691,1.5683,1.569,49800000.0
2008-11-07 21:11:00,1.569,1.57,1.56885,1.56925,74700000.0
2008-11-07 21:12:00,1.56925,1.57045,1.56905,1.56965,146900000.0
2008-11-07 21:13:00,1.5696,1.5707,1.5696,1.57005,78500000.0
2008-11-07 21:14:00,1.57015,1.5703,1.5696,1.5696,49800000.0
2008-11-07 21:15:00,1.56965,1.56965,1.5692,1.5693,12000000.0
2008-11-07 21:16:00,1.5693,1.5697,1.5693,1.56965,22000000.0
2008-11-07 21:17:00,1.56965,1.56985,1.5696,1.56975,13000000.0
2008-11-07 21:18:00,1.5698,1.5698,1.56955,1.56955,9000000.0
2008-11-07 21:19:00,1.5696,1.56965,1.5696,1.5696,3000000.0
2008-11-07 21:20:00,1.5696,1.5696,1.5694,1.56945,16000000.0
2008-11-07 21:21:00,1.56945,1.56995,1.56945,1.5695,22500000.0
2008-11-07 21:22:00,1.56911,1.56941,1.56874,1.5689,116200000.0
2008-11-07 21:23:00,1.56965,1.56965,1.56955,1.56955,9000000.0
2008-11-07 21:24:00,1.5696,1.5696,1.569,1.5693,21900000.0
2008-11-07 21:25:00,1.5692,1.5692,1.56875,1.56875,13300000.0
2008-11-07 21:26:00,1.5688,1.5688,1.5688,1.5688,2000000.0
2008-11-07 21:27:00,1.56885,1.5691,1.56885,1.5691,20900000.0
2008-11-07 21:28:00,1.5692,1.56935,1.5687,1.5687,24400000.0
2008-11-07 21:29:00,1.5686,1.5686,1.56805,1.56855,16800000.0
2008-11-07 21:30:00,1.56855,1.5689,1.56855,1.56865,40400000.0
2008-11-07 21:31:00,1.5687,1.5687,1.5682,1.56835,20400000.0
2008-11-07 21:32:00,1.5685,1.56875,1.5685,1.56875,16000000.0
2008-11-07 21:33:00,1.5688,1.5688,1.5685,1.5685,20200000.0
2008-11-07 21:34:00,1.5685,1.5685,1.56815,1.56825,14400000.0
2008-11-07 21:35:00,1.56815,1.5682,1.56735,1.56735,68700000.0
2008-11-07 21:36:00,1.567,1.5672,1.56675,1.5669,23200000.0
2008-11-07 21:37:00,1.5671,1.5671,1.5667,1.5667,35100000.0
2008-11-07 21:38:00,1.56665,1.56665,1.56665,1.56665,1000000.0
2008-11-07 21:39:00,1.5668,1.5677,1.5668,1.5677,38600000.0
2008-11-07 21:40:00,1.56785,1.56905,1.56785,1.56905,49000000.0
2008-11-07 21:41:00,1.5691,1.5696,1.5691,1.5696,19600000.0
2008-11-07 21:42:00,1.5696,1.5711,1.5696,1.5711,52800000.0
2008-11-07 21:43:00,1.5712,1.5715,1.5687,1.5687,62100000.0
2008-11-07 21:44:00,1.569,1.569,1.56775,1.5683,71600000.0
2008-11-07 21:45:00,1.5681,1.5693,1.5681,1.5692,53900000.0
2008-11-07 21:46:00,1.5692,1.57025,1.56865,1.57025,48000000.0
2008-11-07 21:47:00,1.57025,1.57075,1.57025,1.5706,28900000.0
2008-11-07 21:48:00,1.57065,1.57085,1.5704,1.5708,84900000.0
2008-11-07 21:49:00,1.5708,1.57085,1.57065,1.5707,40400000.0
2008-11-07 21:50:00,1.57065,1.57085,1.5706,1.5708,55900000.0
2008-11-07 21:51:00,1.57075,1.57105,1.5705,1.5706,49600000.0
2008-11-07 21:52:00,1.5706,1.5711,1.57045,1.5711,14400000.0
2008-11-07 21:53:00,1.5711,1.5711,1.5701,1.5705,12000000.0
2008-11-07 21:54:00,1.57055,1.57065,1.57,1.5706,30800000.0
2008-11-07 21:55:00,1.5707,1.5712,1.5698,1.57095,66600000.0
2008-11-07 21:56:00,1.5708,1.57085,1.57,1.5701,77200000.0
2008-11-07 21:57:00,1.57015,1.5711,1.5699,1.57105,43600000.0
2008-11-07 21:58:00,1.571,1.5712,1.56965,1.56965,39200000.0
2008-11-07 21:59:00,1.56985,1.57035,1.5697,1.56985,17200000.0
2008-11-07 22:00:00,1.56985,1.56985,1.5688,1.56915,37400000.0
2008-11-07 22:01:00,1.56915,1.56915,1.56895,1.5691,7500000.0
2008-11-07 22:02:00,1.569,1.569,1.5687,1.5689,6300000.0
2008-11-07 22:03:00,1.56885,1.5689,1.56865,1.56865,31900000.0
2008-11-07 22:04:00,1.56865,1.56865,1.56665,1.5669,135900001.0
2008-11-07 22:05:00,1.56655,1.56685,1.56585,1.566,43400000.0
2008-11-07 22:06:00,1.566,1.5664,1.56595,1.56625,40100000.0
2008-11-07 22:07:00,1.56625,1.56645,1.5658,1.5659,33800000.0
2008-11-07 22:08:00,1.5659,1.56605,1.5657,1.5657,59400000.0
2008-11-07 22:09:00,1.5657,1.5663,1.5657,1.56575,52500000.0
2008-11-07 22:10:00,1.56595,1.56615,1.56565,1.5659,57100000.0
2008-11-07 22:11:00,1.566,1.566,1.5657,1.5657,68400000.0
2008-11-07 22:12:00,1.5657,1.56615,1.5657,1.56605,67000000.0
2008-11-07 22:13:00,1.56605,1.5666,1.56595,1.5663,109700000.0
2008-11-07 22:14:00,1.5663,1.56665,1.5662,1.56665,90600000.0
2008-11-07 22:15:00,1.5666,1.5673,1.5666,1.567,74100000.0
2008-11-07 22:16:00,1.567,1.56705,1.56625,1.56675,28300000.0
2008-11-07 22:17:00,1.5669,1.5669,1.5661,1.5666,10000000.0
2008-11-07 22:18:00,1.5667,1.56715,1.5663,1.5666,55700000.0
2008-11-07 22:19:00,1.5667,1.5667,1.5667,1.5667,2000000.0
2008-11-07 22:20:00,1.5666,1.5669,1.5665,1.5667,12000000.0
2008-11-07 22:21:00,1.56685,1.5672,1.56625,1.5668,46500000.0
2008-11-07 22:22:00,1.5662,1.56685,1.5662,1.5663,65600000.0
2008-11-07 22:23:00,1.5663,1.56655,1.56575,1.5658,68400000.0
2008-11-07 22:24:00,1.5658,1.56615,1.5658,1.5661,43100000.0
2008-11-07 22:25:00,1.56605,1.5662,1.566,1.5661,128100000.0
2008-11-07 22:26:00,1.5661,1.5668,1.5659,1.5663,54500000.0
2008-11-07 22:27:00,1.5663,1.5665,1.56575,1.56575,61800000.0
2008-11-07 22:28:00,1.56575,1.56595,1.5656,1.56575,20400000.0
2008-11-07 22:29:00,1.56575,1.56575,1.56575,1.56575,1000000.0
2008-11-07 22:30:00,1.56575,1.5658,1.5656,1.5656,128900000.0
2008-11-07 22:31:00,1.5656,1.5659,1.5656,1.5659,460500000.0
2008-11-07 22:32:00,1.5659,1.566,1.56565,1.5658,63200000.0
2008-11-07 22:33:00,1.5658,1.56625,1.5658,1.56615,74100000.0
2008-11-07 22:34:00,1.5662,1.5662,1.56575,1.56575,27500000.0
2008-11-07 22:35:00,1.56575,1.5662,1.56575,1.5662,29800000.0
2008-11-07 22:36:00,1.5662,1.5663,1.5662,1.5662,9400000.0
2008-11-07 22:37:00,1.5663,1.5663,1.5659,1.56605,26700000.0
2008-11-07 22:38:00,1.56595,1.5661,1.5658,1.56585,16700000.0
2008-11-07 22:39:00,1.5658,1.5658,1.56575,1.56575,8000000.0
2008-11-07 22:40:00,1.5659,1.5661,1.56575,1.56575,21000000.0
2008-11-07 22:41:00,1.56575,1.56715,1.56575,1.56715,40900000.0
2008-11-07 22:42:00,1.5673,1.56775,1.5672,1.56755,89900000.0
2008-11-07 22:43:00,1.5674,1.5678,1.5674,1.5678,26400000.0
2008-11-07 22:44:00,1.5675,1.56795,1.5675,1.5679,46800000.0
2008-11-07 22:45:00,1.56795,1.56795,1.5673,1.5674,14600000.0
2008-11-07 22:46:00,1.5673,1.56735,1.56705,1.56735,27800000.0
2008-11-07 22:47:00,1.5674,1.5674,1.56685,1.56705,41200000.0
2008-11-07 22:48:00,1.56705,1.56735,1.56705,1.56735,6000000.0
2008-11-07 22:49:00,1.56735,1.56735,1.5672,1.5672,6000000.0
2008-11-07 22:50:00,1.56725,1.56735,1.56715,1.56715,23500000.0
2008-11-07 22:51:00,1.56715,1.56715,1.5666,1.5666,41600000.0
2008-11-07 22:52:00,1.5668,1.5668,1.5665,1.5665,18500000.0
2008-11-07 22:53:00,1.5665,1.5668,1.5665,1.5668,21400000.0
2008-11-07 22:54:00,1.5668,1.56725,1.56665,1.56695,77300000.0
2008-11-07 22:55:00,1.5669,1.5673,1.5668,1.56695,68400000.0
2008-11-07 22:56:00,1.5671,1.5676,1.5671,1.56755,62900000.0
2008-11-07 22:57:00,1.56755,1.5676,1.56705,1.56755,89800000.0
2008-11-07 22:58:00,1.56755,1.56755,1.5673,1.5673,54100000.0
2008-11-07 22:59:00,1.5673,1.5674,1.567,1.5671,65600000.0
2008-11-07 23:00:00,1.5671,1.56735,1.56695,1.56735,95900000.0
2008-11-07 23:01:00,1.56735,1.5675,1.56725,1.5675,57600000.0
2008-11-07 23:02:00,1.5675,1.5683,1.5675,1.56805,77300000.0
2008-11-07 23:03:00,1.56805,1.56805,1.56695,1.5671,64900000.0
2008-11-07 23:04:00,1.5671,1.56785,1.5671,1.5673,49800000.0
2008-11-07 23:05:00,1.5672,1.56725,1.5671,1.5671,24500000.0
2008-11-07 23:06:00,1.56715,1.5675,1.56655,1.5669,30900000.0
2008-11-07 23:07:00,1.5667,1.5667,1.56595,1.5666,16200000.0
2008-11-07 23:08:00,1.5666,1.5666,1.56595,1.5664,20400000.0
2008-11-07 23:09:00,1.5664,1.5665,1.5661,1.5661,15600000.0
2008-11-07 23:10:00,1.56605,1.56605,1.5659,1.5659,35500000.0
2008-11-07 23:11:00,1.5659,1.56655,1.5659,1.56655,19600000.0
2008-11-07 23:12:00,1.5665,1.56715,1.56645,1.56695,101400000.0
2008-11-07 23:13:00,1.56685,1.56695,1.5668,1.5668,236099991.0
2008-11-07 23:14:00,1.56665,1.5668,1.5666,1.5668,318799990.0
2008-11-07 23:15:00,1.5668,1.5669,1.5668,1.5669,31699999.0
2008-11-07 23:16:00,1.5669,1.5677,1.5669,1.5676,43900000.0
2008-11-07 23:17:00,1.5676,1.5676,1.5676,1.5676,2400000.0
2008-11-07 23:18:00,1.56725,1.5674,1.56725,1.5673,6800000.0
2008-11-07 23:19:00,1.56735,1.56755,1.56735,1.56745,9400000.0
2008-11-07 23:20:00,1.56745,1.56745,1.567,1.567,82900000.0
2008-11-07 23:21:00,1.567,1.56755,1.567,1.56755,117000000.0
2008-11-07 23:22:00,1.56745,1.56745,1.56705,1.56725,22000000.0
2008-11-07 23:23:00,1.56725,1.56725,1.5671,1.5671,10400000.0
2008-11-07 23:24:00,1.5671,1.5671,1.5667,1.5667,24600000.0
2008-11-07 23:25:00,1.56625,1.56665,1.56615,1.5664,14800000.0
2008-11-07 23:26:00,1.5663,1.5663,1.5661,1.5662,6000000.0
2008-11-07 23:27:00,1.5661,1.5661,1.5655,1.5656,12800000.0
2008-11-07 23:28:00,1.5656,1.5656,1.5653,1.56545,15000000.0
2008-11-07 23:29:00,1.56545,1.56545,1.5651,1.5652,22600000.0
2008-11-07 23:30:00,1.5652,1.56535,1.56505,1.56515,18000000.0
2008-11-07 23:31:00,1.56515,1.56535,1.5651,1.56535,31000000.0
2008-11-07 23:32:00,1.56535,1.5654,1.56515,1.56515,16000000.0
2008-11-07 23:33:00,1.56515,1.56515,1.56515,1.56515,12000000.0
2008-11-07 23:34:00,1.56515,1.56515,1.56515,1.56515,3000000.0
2008-11-07 23:35:00,1.56515,1.5654,1.56515,1.5654,12700000.0
2008-11-07 23:36:00,1.5654,1.5654,1.56525,1.56525,7600000.0
2008-11-07 23:37:00,1.56515,1.56515,1.565,1.565,7200000.0
2008-11-07 23:38:00,1.5652,1.5652,1.565,1.565,22800000.0
2008-11-07 23:39:00,1.565,1.56535,1.565,1.5651,46800000.0
2008-11-07 23:40:00,1.5651,1.5652,1.5651,1.5651,5800000.0
2008-11-07 23:41:00,1.5651,1.5651,1.56451,1.56487,78200000.0
2008-11-07 23:42:00,1.5653,1.56535,1.565,1.5651,5700000.0
2008-11-07 23:43:00,1.5651,1.5651,1.5651,1.5651,3500000.0
2008-11-07 23:44:00,1.56515,1.5652,1.56475,1.56495,16100000.0
2008-11-07 23:45:00,1.56495,1.56495,1.56475,1.5648,62900000.0
2008-11-07 23:46:00,1.5648,1.5648,1.5647,1.5647,18300000.0
2008-11-07 23:47:00,1.5647,1.5648,1.56465,1.5648,7700000.0
2008-11-07 23:48:00,1.5648,1.5648,1.56465,1.5648,8400000.0
2008-11-07 23:49:00,1.56485,1.5649,1.5648,1.5648,3000000.0
2008-11-07 23:50:00,1.565,1.565,1.5649,1.5649,2000000.0
2008-11-07 23:51:00,1.5648,1.5648,1.5648,1.5648,5000000.0
2008-11-07 23:52:00,1.5648,1.5648,1.5648,1.5648,9000000.0
2008-11-07 23:53:00,1.56456,1.56456,1.56449,1.56449,3600000.0
2008-11-07 23:54:00,1.56475,1.5648,1.5647,1.5648,13000000.0
2008-11-07 23:55:00,1.5647,1.5647,1.5644,1.56455,69800000.0
2008-11-07 23:56:00,1.56455,1.56455,1.5644,1.56455,22600000.0
2008-11-07 23:57:00,1.5644,1.5644,1.5643,1.5644,120399996.0
2008-11-07 23:58:00,1.5644,1.5644,1.5644,1.5644,31200000.0
2008-11-07 23:59:00,1.5644,1.5644,1.5644,1.5644,31200000.0
2008-11-10 00:00:00,1.5759,1.5764,1.5759,1.5764,6000000.0
2008-11-10 00:01:00,1.5765,1.5771,1.5765,1.5767,6000000.0
2008-11-10 00:02:00,1.5768,1.578,1.5767,1.5777,6000000.0
2008-11-10 00:03:00,1.5778,1.5787,1.5778,1.5778,6000000.0
2008-11-10 00:04:00,1.5773,1.5776,1.5773,1.5775,6000000.0
2008-11-10 00:05:00,1.5784,1.5787,1.5778,1.5779,6000000.0
2008-11-10 00:06:00,1.578,1.5785,1.578,1.5782,6000000.0
2008-11-10 00:07:00,1.5783,1.5785,1.578,1.578,6000000.0
2008-11-10 00:08:00,1.5779,1.5779,1.5769,1.5773,6000000.0
2008-11-10 00:09:00,1.5772,1.5775,1.5771,1.5772,6000000.0
2008-11-10 00:10:00,1.5771,1.5772,1.577,1.5771,6000000.0
2008-11-10 00:11:00,1.5772,1.5774,1.5771,1.5773,6000000.0
2008-11-10 00:12:00,1.5774,1.5774,1.5772,1.5772,6000000.0
2008-11-10 00:13:00,1.5773,1.5774,1.5772,1.5772,6000000.0
2008-11-10 00:14:00,1.5773,1.5775,1.5773,1.5774,6000000.0
2008-11-10 00:15:00,1.5773,1.5775,1.5772,1.5775,6000000.0
2008-11-10 00:16:00,1.5774,1.5775,1.5773,1.5774,6000000.0
2008-11-10 00:17:00,1.5775,1.5775,1.5773,1.5775,6000000.0
2008-11-10 00:18:00,1.5776,1.5776,1.5774,1.5775,6000000.0
2008-11-10 00:19:00,1.5773,1.5775,1.5772,1.5775,6000000.0
2008-11-10 00:20:00,1.5773,1.5779,1.5773,1.5777,6000000.0
2008-11-10 00:21:00,1.5778,1.5781,1.5777,1.5779,6000000.0
2008-11-10 00:22:00,1.578,1.5788,1.578,1.5788,6000000.0
2008-11-10 00:23:00,1.5789,1.5793,1.5789,1.5793,6000000.0
2008-11-10 00:24:00,1.5792,1.5793,1.5792,1.5793,6000000.0
2008-11-10 00:27:00,1.5795,1.5796,1.5794,1.5794,6000000.0
2008-11-10 00:28:00,1.5793,1.5793,1.5793,1.5793,6000000.0
2008-11-10 00:29:00,1.5794,1.5794,1.5793,1.5793,6000000.0
2008-11-10 00:30:00,1.579,1.5792,1.5787,1.5787,6000000.0
2008-11-10 00:31:00,1.579,1.5791,1.579,1.5791,6000000.0
2008-11-10 00:32:00,1.579,1.5791,1.579,1.5791,6000000.0
2008-11-10 00:33:00,1.579,1.5791,1.579,1.5791,6000000.0
2008-11-10 00:34:00,1.5792,1.5792,1.5787,1.579,6000000.0
2008-11-10 00:35:00,1.5789,1.5793,1.5789,1.5792,6000000.0
2008-11-10 00:36:00,1.5793,1.5793,1.5789,1.579,6000000.0
2008-11-10 00:37:00,1.5789,1.5789,1.5781,1.5781,6000000.0
2008-11-10 00:38:00,1.578,1.578,1.5774,1.5776,6000000.0
2008-11-10 00:39:00,1.5775,1.5776,1.5775,1.5775,6000000.0
2008-11-10 00:40:00,1.5774,1.5774,1.5769,1.5773,6000000.0
2008-11-10 00:41:00,1.5772,1.5778,1.5772,1.5772,6000000.0
2008-11-10 00:42:00,1.5773,1.5774,1.5772,1.5773,6000000.0
2008-11-10 00:43:00,1.5772,1.5773,1.5766,1.5766,6000000.0
2008-11-10 00:44:00,1.577,1.5774,1.5769,1.5774,6000000.0
2008-11-10 00:45:00,1.5776,1.5777,1.5776,1.5777,6000000.0
2008-11-10 00:46:00,1.5775,1.5783,1.5774,1.5781,6000000.0
2008-11-10 00:47:00,1.578,1.5794,1.5779,1.5794,6000000.0
2008-11-10 00:48:00,1.5793,1.5795,1.5793,1.5795,6000000.0
2008-11-10 00:49:00,1.5794,1.5797,1.5794,1.5796,6000000.0
2008-11-10 00:50:00,1.5797,1.5798,1.5796,1.5798,6000000.0
2008-11-10 00:51:00,1.5797,1.5799,1.5797,1.5799,6000000.0
2008-11-10 00:52:00,1.58,1.58,1.58,1.58,6000000.0
2008-11-10 00:54:00,1.5801,1.5801,1.58,1.58,6000000.0
2008-11-10 00:55:00,1.5801,1.5801,1.5792,1.5792,6000000.0
2008-11-10 00:57:00,1.579,1.579,1.578,1.578,6000000.0
2008-11-10 00:58:00,1.5779,1.5789,1.5778,1.5787,6000000.0
2008-11-10 01:00:00,1.5789,1.5792,1.5789,1.5792,6000000.0
2008-11-10 01:02:00,1.5791,1.5792,1.5791,1.5792,6000000.0
2008-11-10 01:04:00,1.5793,1.5797,1.5792,1.5797,6000000.0
2008-11-10 01:05:00,1.5798,1.5799,1.5793,1.5797,6000000.0
2008-11-10 01:06:00,1.5798,1.5799,1.5797,1.5798,6000000.0
2008-11-10 01:07:00,1.5799,1.5801,1.5799,1.58,6000000.0
2008-11-10 01:08:00,1.5802,1.5807,1.5802,1.5806,6000000.0
2008-11-10 01:09:00,1.5807,1.581,1.5798,1.5804,6000000.0
2008-11-10 01:10:00,1.5807,1.5807,1.5806,1.5806,6000000.0
2008-11-10 01:11:00,1.5809,1.581,1.5809,1.581,6000000.0
2008-11-10 01:12:00,1.5809,1.5813,1.5809,1.5811,6000000.0
2008-11-10 01:13:00,1.581,1.581,1.581,1.581,6000000.0
2008-11-10 01:15:00,1.5811,1.5812,1.5811,1.5812,6000000.0
2008-11-10 01:16:00,1.5813,1.5822,1.5813,1.5818,6000000.0
2008-11-10 01:17:00,1.5819,1.5821,1.5817,1.5819,6000000.0
2008-11-10 01:18:00,1.582,1.5822,1.582,1.5822,6000000.0
2008-11-10 01:19:00,1.582,1.5822,1.5818,1.5822,6000000.0
2008-11-10 01:20:00,1.582,1.5823,1.5819,1.5823,6000000.0
2008-11-10 01:21:00,1.5822,1.5825,1.5822,1.5825,6000000.0
2008-11-10 01:22:00,1.5826,1.5826,1.5826,1.5826,6000000.0
2008-11-10 01:23:00,1.5828,1.5828,1.5825,1.5825,6000000.0
2008-11-10 01:24:00,1.5824,1.5827,1.5821,1.5821,6000000.0
2008-11-10 01:25:00,1.5822,1.5825,1.5821,1.5821,6000000.0
2008-11-10 01:26:00,1.5822,1.5824,1.5818,1.5823,6000000.0
2008-11-10 01:27:00,1.5824,1.5828,1.5824,1.5828,6000000.0
2008-11-10 01:28:00,1.5829,1.584,1.5829,1.584,6000000.0
2008-11-10 01:29:00,1.5842,1.5842,1.5835,1.5838,6000000.0
2008-11-10 01:30:00,1.5839,1.5847,1.5824,1.5824,6000000.0
2008-11-10 01:31:00,1.5835,1.5843,1.5835,1.5837,6000000.0
2008-11-10 01:32:00,1.5832,1.5833,1.5829,1.5833,6000000.0
2008-11-10 01:33:00,1.5829,1.583,1.5827,1.5829,6000000.0
2008-11-10 01:34:00,1.5832,1.5832,1.5829,1.5829,6000000.0
2008-11-10 01:35:00,1.5832,1.5832,1.5829,1.5829,6000000.0
2008-11-10 01:36:00,1.5832,1.5835,1.5832,1.5835,6000000.0
2008-11-10 01:37:00,1.5834,1.5839,1.5834,1.5839,6000000.0
2008-11-10 01:38:00,1.584,1.5842,1.5834,1.5835,6000000.0
2008-11-10 01:39:00,1.5836,1.5839,1.5835,1.5839,6000000.0
2008-11-10 01:40:00,1.5837,1.5838,1.5837,1.5838,6000000.0
2008-11-10 01:41:00,1.5837,1.5848,1.5837,1.5839,6000000.0
2008-11-10 01:42:00,1.5841,1.5844,1.5841,1.5843,6000000.0
2008-11-10 01:43:00,1.5842,1.5842,1.584,1.5841,6000000.0
2008-11-10 01:47:00,1.5843,1.5843,1.5842,1.5842,6000000.0
2008-11-10 01:48:00,1.5843,1.5844,1.5842,1.5844,6000000.0
2008-11-10 01:49:00,1.5841,1.5844,1.5839,1.5842,6000000.0
2008-11-10 01:50:00,1.584,1.5843,1.5837,1.5843,6000000.0
2008-11-10 01:51:00,1.5844,1.5844,1.5842,1.5842,6000000.0
2008-11-10 01:52:00,1.5841,1.5843,1.5841,1.5843,6000000.0
2008-11-10 01:53:00,1.584,1.584,1.584,1.584,6000000.0
2008-11-10 01:54:00,1.5843,1.5844,1.5843,1.5844,6000000.0
2008-11-10 01:55:00,1.5845,1.5845,1.5844,1.5845,6000000.0
2008-11-10 01:56:00,1.5843,1.5847,1.5843,1.5847,6000000.0
2008-11-10 01:58:00,1.5848,1.5848,1.5848,1.5848,6000000.0
2008-11-10 01:59:00,1.5849,1.5852,1.5849,1.5851,6000000.0
2008-11-10 02:00:00,1.5785,1.5786,1.5781,1.5786,6000000.0
2008-11-10 02:01:00,1.57801,1.5784,1.57783,1.5784,174100000.0
2008-11-10 02:02:00,1.57844,1.57886,1.57815,1.57847,77800000.0
2008-11-10 02:03:00,1.57882,1.57891,1.57818,1.57837,36100000.0
2008-11-10 02:04:00,1.5787,1.57965,1.57855,1.57965,36900000.0
2008-11-10 02:05:00,1.57955,1.5798,1.57895,1.57955,60800000.0
2008-11-10 02:06:00,1.57955,1.5797,1.5793,1.5794,37200000.0
2008-11-10 02:07:00,1.57945,1.58005,1.5794,1.58005,56600000.0
2008-11-10 02:08:00,1.58015,1.5804,1.5799,1.58,20100000.0
2008-11-10 02:09:00,1.5801,1.5811,1.5798,1.5799,60900000.0
2008-11-10 02:10:00,1.5801,1.5802,1.5801,1.5801,6000000.0
2008-11-10 02:11:00,1.5801,1.5806,1.5801,1.5806,4000000.0
2008-11-10 02:12:00,1.5806,1.5812,1.58055,1.5809,32900000.0
2008-11-10 02:13:00,1.5809,1.5809,1.5809,1.5809,72100000.0
2008-11-10 02:14:00,1.5809,1.5809,1.5809,1.5809,4800000.0
2008-11-10 02:15:00,1.5809,1.58095,1.5809,1.58095,5800000.0
2008-11-10 02:16:00,1.5811,1.58235,1.58095,1.5817,60500000.0
2008-11-10 02:17:00,1.58195,1.58235,1.58145,1.58215,94300000.0
2008-11-10 02:18:00,1.58215,1.5824,1.58165,1.58195,72700000.0
2008-11-10 02:19:00,1.58215,1.5822,1.58135,1.58195,62600000.0
2008-11-10 02:20:00,1.5819,1.5823,1.5816,1.5823,23200000.0
2008-11-10 02:21:00,1.5823,1.5825,1.5818,1.58245,69200000.0
2008-11-10 02:22:00,1.58255,1.58265,1.58225,1.5824,56500000.0
2008-11-10 02:23:00,1.5824,1.58275,1.5823,1.5824,42400000.0
2008-11-10 02:24:00,1.5823,1.58245,1.582,1.582,46200000.0
2008-11-10 02:25:00,1.582,1.58225,1.5819,1.582,65800000.0
2008-11-10 02:26:00,1.58205,1.58205,1.58175,1.58175,33100000.0
2008-11-10 02:27:00,1.58185,1.58285,1.58185,1.58285,56000000.0
2008-11-10 02:28:00,1.5828,1.5839,1.5828,1.58385,116100000.0
2008-11-10 02:29:00,1.5838,1.5839,1.5835,1.58375,143900000.0
2008-11-10 02:30:00,1.5838,1.58455,1.5817,1.5831,169000000.0
2008-11-10 02:31:00,1.58355,1.5836,1.58335,1.5835,17600000.0
2008-11-10 02:32:00,1.58335,1.58335,1.5832,1.5832,17500000.0
2008-11-10 02:33:00,1.5826,1.5828,1.5823,1.5823,14400000.0
2008-11-10 02:34:00,1.5826,1.5827,1.5826,1.5826,3400000.0
2008-11-10 02:35:00,1.58275,1.58285,1.5825,1.5825,8300000.0
2008-11-10 02:36:00,1.58265,1.58315,1.58265,1.58315,21000000.0
2008-11-10 02:37:00,1.5831,1.58345,1.5831,1.58345,9900000.0
2008-11-10 02:38:00,1.58355,1.5838,1.5835,1.5835,41500000.0
2008-11-10 02:39:00,1.5835,1.58375,1.5835,1.58375,29000000.0
2008-11-10 02:40:00,1.58355,1.5838,1.58355,1.5838,57800000.0
2008-11-10 02:41:00,1.58375,1.58455,1.5836,1.5844,50400000.0
2008-11-10 02:42:00,1.5844,1.5844,1.5843,1.5844,12000000.0
2008-11-10 02:43:00,1.5844,1.5844,1.5844,1.5844,10800000.0
2008-11-10 02:44:00,1.5844,1.5844,1.5838,1.58395,5600000.0
2008-11-10 02:45:00,1.58395,1.58395,1.5835,1.5835,3000000.0
2008-11-10 02:46:00,1.5836,1.5838,1.5836,1.5838,3000000.0
2008-11-10 02:47:00,1.58395,1.58395,1.5839,1.5839,2000000.0
2008-11-10 02:48:00,1.5841,1.58415,1.58405,1.58415,13000000.0
2008-11-10 02:49:00,1.58415,1.58415,1.5839,1.5839,18700000.0
2008-11-10 02:50:00,1.5839,1.58405,1.58345,1.58405,46100000.0
2008-11-10 02:51:00,1.58415,1.58415,1.584,1.584,6000000.0
2008-11-10 02:52:00,1.5841,1.58415,1.5841,1.58415,3200000.0
2008-11-10 02:53:00,1.5841,1.58415,1.5838,1.5838,5100000.0
2008-11-10 02:54:00,1.5839,1.58415,1.5839,1.58415,14800000.0
2008-11-10 02:55:00,1.5842,1.5843,1.5842,1.5843,5000000.0
2008-11-10 02:56:00,1.5842,1.58435,1.5842,1.58435,3000000.0
2008-11-10 02:57:00,1.58404,1.58424,1.58404,1.58415,10500000.0
2008-11-10 02:58:00,1.58455,1.58455,1.58455,1.58455,3000000.0
2008-11-10 02:59:00,1.58465,1.58495,1.58465,1.5849,14400000.0
2008-11-10 03:00:00,1.5849,1.5851,1.58475,1.5851,11500000.0
2008-11-10 03:01:00,1.58505,1.58505,1.58505,1.58505,1000000.0
2008-11-10 03:02:00,1.58505,1.58505,1.5846,1.58475,180800000.0
2008-11-10 03:03:00,1.5849,1.5849,1.58455,1.58465,251499997.0
2008-11-10 03:04:00,1.58465,1.5848,1.58455,1.5848,280699997.0
2008-11-10 03:05:00,1.5848,1.5849,1.5845,1.5849,77199999.0
2008-11-10 03:06:00,1.58495,1.5854,1.58495,1.58535,54800000.0
2008-11-10 03:07:00,1.58535,1.5855,1.58535,1.5854,28700000.0
2008-11-10 03:08:00,1.5854,1.5859,1.5854,1.5856,48300000.0
2008-11-10 03:09:00,1.5856,1.58585,1.5856,1.58585,11500000.0
2008-11-10 03:10:00,1.58585,1.5859,1.58585,1.58585,64000000.0
2008-11-10 03:11:00,1.58585,1.5868,1.5858,1.5864,43800000.0
2008-11-10 03:12:00,1.5866,1.58665,1.58625,1.58625,17500000.0
2008-11-10 03:13:00,1.58625,1.5863,1.5848,1.5862,39400000.0
2008-11-10 03:14:00,1.58615,1.5863,1.5861,1.5861,17800000.0
2008-11-10 03:15:00,1.5861,1.5861,1.5861,1.5861,4800000.0
2008-11-10 03:16:00,1.5861,1.5861,1.58545,1.58565,46200000.0
2008-11-10 03:17:00,1.58565,1.58565,1.5856,1.5856,3000000.0
2008-11-10 03:18:00,1.5857,1.5857,1.5856,1.58565,4000000.0
2008-11-10 03:19:00,1.58555,1.58565,1.58555,1.5856,8100000.0
2008-11-10 03:20:00,1.5855,1.5855,1.5849,1.585,236500000.0
2008-11-10 03:21:00,1.58515,1.58535,1.5849,1.5849,4000000.0
2008-11-10 03:22:00,1.5849,1.58495,1.58485,1.58485,5100000.0
2008-11-10 03:23:00,1.58485,1.5849,1.5847,1.5847,13400000.0
2008-11-10 03:24:00,1.58465,1.58465,1.58465,1.58465,1000000.0
2008-11-10 03:25:00,1.58455,1.58475,1.58455,1.58465,17200000.0
2008-11-10 03:26:00,1.5845,1.58465,1.58445,1.58455,37300000.0
2008-11-10 03:27:00,1.58455,1.585,1.58455,1.5849,20100000.0
2008-11-10 03:28:00,1.5849,1.5851,1.58485,1.5851,10200000.0
2008-11-10 03:29:00,1.58535,1.58535,1.585,1.58533,10900000.0
2008-11-10 03:30:00,1.5851,1.5851,1.5847,1.5847,4000000.0
2008-11-10 03:31:00,1.5848,1.5848,1.5846,1.5846,3000000.0
2008-11-10 03:32:00,1.5847,1.5848,1.5846,1.5848,6600000.0
2008-11-10 03:33:00,1.5848,1.5857,1.5847,1.58535,20000000.0
2008-11-10 03:34:00,1.58545,1.58575,1.5854,1.58565,16900000.0
2008-11-10 03:35:00,1.58575,1.58595,1.5857,1.58595,25800000.0
2008-11-10 03:36:00,1.5856,1.5861,1.5856,1.58605,9800000.0
2008-11-10 03:37:00,1.5861,1.5868,1.5861,1.5868,14800000.0
2008-11-10 03:38:00,1.58685,1.58765,1.58685,1.5874,48000000.0
2008-11-10 03:39:00,1.5874,1.5883,1.5874,1.58785,79300000.0
2008-11-10 03:40:00,1.588,1.588,1.58745,1.5877,104900000.0
2008-11-10 03:41:00,1.58755,1.58755,1.58745,1.58755,4200000.0
2008-11-10 03:42:00,1.58755,1.58755,1.58735,1.58735,5000000.0
2008-11-10 03:43:00,1.58735,1.58735,1.58665,1.58665,5000000.0
2008-11-10 03:44:00,1.58721,1.58778,1.58649,1.58649,22700000.0
2008-11-10 03:45:00,1.5868,1.5868,1.5867,1.5867,6000000.0
2008-11-10 03:46:00,1.5867,1.5867,1.5866,1.5867,22300000.0
2008-11-10 03:47:00,1.58665,1.58665,1.5866,1.5866,20200000.0
2008-11-10 03:48:00,1.5866,1.5866,1.5866,1.5866,4800000.0
2008-11-10 03:49:00,1.5866,1.5866,1.5866,1.5866,4800000.0
2008-11-10 03:50:00,1.5866,1.5866,1.5866,1.5866,31200000.0
2008-11-10 03:51:00,1.5866,1.5866,1.5866,1.5866,19200000.0
2008-11-10 03:52:00,1.58615,1.58625,1.5861,1.58625,20000000.0
2008-11-10 03:53:00,1.5864,1.5867,1.58615,1.5867,12000000.0
2008-11-10 03:54:00,1.5866,1.5871,1.5863,1.5871,18100000.0
2008-11-10 03:55:00,1.587,1.5871,1.58695,1.58695,17200000.0
2008-11-10 03:56:00,1.58695,1.587,1.58695,1.587,12800000.0
2008-11-10 03:57:00,1.587,1.587,1.587,1.587,7200000.0
2008-11-10 03:58:00,1.587,1.58705,1.587,1.58705,20200000.0
2008-11-10 03:59:00,1.58705,1.5872,1.58705,1.5872,5400000.0
2008-11-10 04:00:00,1.5871,1.5871,1.58665,1.58695,6000000.0
2008-11-10 04:01:00,1.58745,1.58795,1.58705,1.58765,75200000.0
2008-11-10 04:02:00,1.5878,1.5878,1.5876,1.5876,49200000.0
2008-11-10 04:03:00,1.5876,1.5876,1.5863,1.58705,84200000.0
2008-11-10 04:04:00,1.58705,1.58705,1.58605,1.587,56000000.0
2008-11-10 04:05:00,1.587,1.58745,1.5864,1.587,63900000.0
2008-11-10 04:06:00,1.5871,1.5871,1.5859,1.5864,47800000.0
2008-11-10 04:07:00,1.58685,1.5871,1.58645,1.5869,64900000.0
2008-11-10 04:08:00,1.5869,1.5869,1.58595,1.5861,82500000.0
2008-11-10 04:09:00,1.5861,1.5861,1.5861,1.5861,28800000.0
2008-11-10 04:10:00,1.5861,1.5862,1.5861,1.58615,53400000.0
2008-11-10 04:11:00,1.58625,1.5867,1.5861,1.5866,21000000.0
2008-11-10 04:12:00,1.5864,1.587,1.5864,1.587,24300000.0
2008-11-10 04:13:00,1.587,1.5872,1.58695,1.5871,48200000.0
2008-11-10 04:14:00,1.5871,1.5871,1.5871,1.5871,21600000.0
2008-11-10 04:15:00,1.5871,1.5871,1.587,1.5871,24000000.0
2008-11-10 04:16:00,1.5871,1.5871,1.5871,1.5871,3600000.0
2008-11-10 04:17:00,1.5871,1.5871,1.5871,1.5871,3600000.0
2008-11-10 04:18:00,1.5871,1.5871,1.587,1.5871,8400000.0
2008-11-10 04:19:00,1.5871,1.5871,1.5871,1.5871,10800000.0
2008-11-10 04:20:00,1.5871,1.5871,1.58615,1.58655,81700000.0
2008-11-10 04:21:00,1.58655,1.5866,1.5863,1.5864,19800000.0
2008-11-10 04:22:00,1.5864,1.5864,1.5864,1.5864,9000000.0
2008-11-10 04:23:00,1.5864,1.5866,1.5864,1.5866,13000000.0
2008-11-10 04:24:00,1.58617,1.58628,1.58596,1.58623,143700000.0
2008-11-10 04:25:00,1.5864,1.5864,1.5863,1.5863,13200000.0
2008-11-10 04:26:00,1.5863,1.5863,1.5862,1.5862,6200000.0
2008-11-10 04:27:00,1.5862,1.58625,1.5862,1.58625,22600000.0
2008-11-10 04:28:00,1.58625,1.5863,1.5862,1.5863,46700000.0
2008-11-10 04:29:00,1.5863,1.5864,1.5863,1.58635,26900000.0
2008-11-10 04:30:00,1.5863,1.58633,1.58605,1.58618,55600000.0
2008-11-10 04:31:00,1.58617,1.58631,1.58607,1.58626,13200000.0
2008-11-10 04:32:00,1.5863,1.5863,1.5861,1.5861,8800000.0
2008-11-10 04:33:00,1.5861,1.5862,1.586,1.5862,15800000.0
2008-11-10 04:34:00,1.58612,1.58612,1.58586,1.58586,10800000.0
2008-11-10 04:35:00,1.58605,1.5861,1.58585,1.58585,7800000.0
2008-11-10 04:36:00,1.58585,1.586,1.5856,1.586,53500000.0
2008-11-10 04:37:00,1.5857,1.58615,1.5857,1.5861,8800000.0
2008-11-10 04:38:00,1.58605,1.5861,1.5858,1.5858,8000000.0
2008-11-10 04:39:00,1.5858,1.5859,1.5858,1.5859,2200000.0
2008-11-10 04:40:00,1.5858,1.5858,1.5858,1.5858,1200000.0
2008-11-10 04:41:00,1.58594,1.58594,1.58536,1.58571,21700000.0
2008-11-10 04:42:00,1.5852,1.58535,1.5852,1.58535,2400000.0
2008-11-10 04:43:00,1.58535,1.5855,1.5853,1.5855,5400000.0
2008-11-10 04:44:00,1.58556,1.58567,1.58499,1.58499,12000000.0
2008-11-10 04:45:00,1.5856,1.5857,1.5856,1.5856,11200000.0
2008-11-10 04:46:00,1.58575,1.58575,1.5857,1.5857,3000000.0
2008-11-10 04:47:00,1.5856,1.58575,1.5853,1.5854,11500000.0
2008-11-10 04:48:00,1.5854,1.58585,1.5854,1.58585,10400000.0
2008-11-10 04:49:00,1.5858,1.58585,1.5858,1.58585,2000000.0
2008-11-10 04:50:00,1.58557,1.58583,1.58557,1.58568,17400000.0
2008-11-10 04:51:00,1.58595,1.58595,1.58595,1.58595,1000000.0
2008-11-10 04:52:00,1.5859,1.5859,1.5859,1.5859,1000000.0
2008-11-10 04:53:00,1.58575,1.58595,1.58575,1.58593,8600000.0
2008-11-10 04:54:00,1.58585,1.58585,1.5856,1.5856,10200000.0
2008-11-10 04:55:00,1.5856,1.5856,1.5856,1.5856,1200000.0
2008-11-10 04:56:00,1.5856,1.5856,1.5856,1.5856,1200000.0
2008-11-10 04:57:00,1.5856,1.58585,1.5856,1.58585,8800000.0
2008-11-10 04:58:00,1.5858,1.586,1.58545,1.5858,25100000.0
2008-11-10 04:59:00,1.58585,1.58585,1.58495,1.5853,15800000.0
2008-11-10 05:00:00,1.5855,1.58575,1.5855,1.5857,44700000.0
2008-11-10 05:01:00,1.5858,1.5859,1.5857,1.58585,43600000.0
2008-11-10 05:02:00,1.5858,1.5858,1.5856,1.5856,30300000.0
2008-11-10 05:03:00,1.5856,1.5856,1.58485,1.58485,14800000.0
2008-11-10 05:04:00,1.58485,1.5851,1.5845,1.5846,19600000.0
2008-11-10 05:05:00,1.5847,1.5851,1.5847,1.5851,6900000.0
2008-11-10 05:06:00,1.5848,1.58505,1.58455,1.58455,11600000.0
2008-11-10 05:07:00,1.5847,1.58505,1.5847,1.58505,9700000.0
2008-11-10 05:08:00,1.58495,1.58515,1.58485,1.58485,34700000.0
2008-11-10 05:09:00,1.5849,1.58515,1.58485,1.58505,18400000.0
2008-11-10 05:10:00,1.585,1.5851,1.585,1.58505,6200000.0
2008-11-10 05:11:00,1.58505,1.58505,1.58505,1.58505,1000000.0
2008-11-10 05:12:00,1.58505,1.58515,1.5847,1.58515,6000000.0
2008-11-10 05:13:00,1.5852,1.5852,1.5849,1.5849,2200000.0
2008-11-10 05:14:00,1.5849,1.5849,1.5849,1.5849,1200000.0
2008-11-10 05:15:00,1.5849,1.5849,1.5849,1.5849,5400000.0
2008-11-10 05:16:00,1.585,1.5851,1.5844,1.5844,33700000.0
2008-11-10 05:17:00,1.5846,1.5846,1.5846,1.5846,1000000.0
2008-11-10 05:18:00,1.5846,1.5846,1.5821,1.5836,45275000.0
2008-11-10 05:19:00,1.58365,1.58365,1.5833,1.58335,50500000.0
2008-11-10 05:20:00,1.5833,1.5834,1.5833,1.5833,18100000.0
2008-11-10 05:21:00,1.5833,1.5833,1.58195,1.58195,52400000.0
2008-11-10 05:22:00,1.5822,1.5822,1.5819,1.5819,21100000.0
2008-11-10 05:23:00,1.5819,1.5819,1.58135,1.58165,19800000.0
2008-11-10 05:24:00,1.5816,1.5816,1.5816,1.5816,3500000.0
2008-11-10 05:25:00,1.5814,1.5814,1.5814,1.5814,1000000.0
2008-11-10 05:26:00,1.5816,1.5818,1.5814,1.5814,13600000.0
2008-11-10 05:27:00,1.5815,1.5818,1.5815,1.5818,7800000.0
2008-11-10 05:28:00,1.5818,1.5821,1.5818,1.5821,6000000.0
2008-11-10 05:29:00,1.5818,1.58185,1.5818,1.5818,9100000.0
2008-11-10 05:30:00,1.5818,1.5818,1.5818,1.5818,3000000.0
2008-11-10 05:31:00,1.5818,1.5822,1.5816,1.5819,66100000.0
2008-11-10 05:32:00,1.58185,1.58205,1.58185,1.5819,29900000.0
2008-11-10 05:33:00,1.5819,1.5821,1.5819,1.582,29500000.0
2008-11-10 05:34:00,1.58205,1.58235,1.5819,1.582,49300000.0
2008-11-10 05:35:00,1.582,1.5821,1.582,1.58205,44800000.0
2008-11-10 05:36:00,1.58205,1.58215,1.58205,1.58215,6400000.0
2008-11-10 05:37:00,1.5822,1.5822,1.5822,1.5822,1000000.0
2008-11-10 05:38:00,1.5824,1.5825,1.5824,1.5824,16200000.0
2008-11-10 05:39:00,1.58255,1.5832,1.58245,1.58295,30800000.0
2008-11-10 05:40:00,1.58315,1.58315,1.58255,1.5826,357800000.0
2008-11-10 05:41:00,1.5826,1.5826,1.5826,1.5826,30000000.0
2008-11-10 05:42:00,1.5826,1.5826,1.5826,1.5826,60000000.0
2008-11-10 05:43:00,1.5826,1.5826,1.5826,1.5826,60000000.0
2008-11-10 05:44:00,1.5826,1.58295,1.5826,1.58275,143400000.0
2008-11-10 05:45:00,1.5827,1.5827,1.5826,1.5826,213699996.0
2008-11-10 05:46:00,1.58292,1.58308,1.58236,1.58263,105900000.0
2008-11-10 05:47:00,1.5825,1.58264,1.58216,1.58247,44400000.0
2008-11-10 05:48:00,1.5827,1.5827,1.5827,1.5827,4800000.0
2008-11-10 05:49:00,1.5828,1.5828,1.5828,1.5828,1200000.0
2008-11-10 05:50:00,1.5828,1.5828,1.5828,1.5828,1200000.0
2008-11-10 05:51:00,1.5828,1.5828,1.5828,1.5828,1200000.0
2008-11-10 05:52:00,1.58293,1.58306,1.58264,1.58299,31700000.0
2008-11-10 05:53:00,1.5828,1.5828,1.58235,1.5825,5200000.0
2008-11-10 05:54:00,1.5824,1.58265,1.5824,1.58265,11600000.0
2008-11-10 05:55:00,1.58265,1.5827,1.58245,1.5825,28600000.0
2008-11-10 05:56:00,1.5825,1.5828,1.58245,1.58265,46500000.0
2008-11-10 05:57:00,1.5827,1.58285,1.58245,1.58265,47500000.0
2008-11-10 05:58:00,1.58265,1.58265,1.58265,1.58265,1000000.0
2008-11-10 05:59:00,1.58265,1.5829,1.5825,1.5826,24000000.0
2008-11-10 06:00:00,1.5827,1.58275,1.5822,1.5822,22200000.0
2008-11-10 06:01:00,1.5823,1.5824,1.5822,1.5823,5200000.0
2008-11-10 06:02:00,1.58232,1.58256,1.58195,1.5823,33600000.0
2008-11-10 06:03:00,1.58244,1.58256,1.58228,1.58242,16200000.0
2008-11-10 06:04:00,1.5824,1.5824,1.5822,1.5823,18500000.0
2008-11-10 06:05:00,1.5822,1.58225,1.5819,1.58205,33200000.0
2008-11-10 06:06:00,1.58215,1.58215,1.58215,1.58215,1000000.0
2008-11-10 06:07:00,1.58215,1.58215,1.58215,1.58215,2000000.0
2008-11-10 06:08:00,1.58188,1.58213,1.58188,1.58208,30900000.0
2008-11-10 06:09:00,1.58186,1.58206,1.58157,1.58157,61800000.0
2008-11-10 06:10:00,1.5822,1.5822,1.5822,1.5822,1000000.0
2008-11-10 06:11:00,1.5822,1.58235,1.5822,1.58225,6000000.0
2008-11-10 06:12:00,1.5823,1.5823,1.58225,1.58225,19600000.0
2008-11-10 06:13:00,1.58235,1.5826,1.5823,1.58245,20400000.0
2008-11-10 06:14:00,1.58203,1.58248,1.58203,1.58224,75600000.0
2008-11-10 06:15:00,1.5825,1.5826,1.58245,1.5825,17400000.0
2008-11-10 06:16:00,1.5825,1.58265,1.58245,1.5825,6200000.0
2008-11-10 06:17:00,1.5825,1.58255,1.5825,1.58255,3000000.0
2008-11-10 06:18:00,1.5823,1.58245,1.58198,1.58208,35400000.0
2008-11-10 06:19:00,1.58255,1.5832,1.58255,1.5829,9000000.0
2008-11-10 06:20:00,1.5829,1.5833,1.5829,1.5833,15400000.0
2008-11-10 06:21:00,1.58335,1.5837,1.58335,1.5836,14000000.0
2008-11-10 06:22:00,1.58355,1.5837,1.58325,1.58325,14000000.0
2008-11-10 06:23:00,1.58325,1.58325,1.5827,1.58295,16800000.0
2008-11-10 06:24:00,1.5828,1.58285,1.5828,1.5828,8500000.0
2008-11-10 06:25:00,1.583,1.58325,1.58295,1.58325,13000000.0
2008-11-10 06:26:00,1.5834,1.5835,1.5834,1.5835,55800000.0
2008-11-10 06:27:00,1.5835,1.58355,1.5835,1.58355,10000000.0
2008-11-10 06:28:00,1.58355,1.5837,1.5833,1.5836,35500000.0
2008-11-10 06:29:00,1.5833,1.5836,1.5833,1.5835,7200000.0
2008-11-10 06:30:00,1.58338,1.58374,1.58313,1.58313,145500000.0
2008-11-10 06:31:00,1.5836,1.5836,1.5833,1.5833,23400000.0
2008-11-10 06:32:00,1.5834,1.5837,1.5833,1.5837,13400000.0
2008-11-10 06:33:00,1.5837,1.584,1.5836,1.5836,5800000.0
2008-11-10 06:34:00,1.5837,1.5852,1.5837,1.5847,28500000.0
2008-11-10 06:35:00,1.5849,1.5849,1.5848,1.5849,6300000.0
2008-11-10 06:36:00,1.5849,1.5853,1.5847,1.5853,28200000.0
2008-11-10 06:37:00,1.58545,1.58585,1.585,1.58585,27700000.0
2008-11-10 06:38:00,1.5859,1.58605,1.5859,1.58605,19700000.0
2008-11-10 06:39:00,1.586,1.586,1.5855,1.5856,47200000.0
2008-11-10 06:40:00,1.5856,1.5857,1.5856,1.5856,24100000.0
2008-11-10 06:41:00,1.5856,1.5856,1.5856,1.5856,50400000.0
2008-11-10 06:42:00,1.5856,1.5856,1.5847,1.5851,52100000.0
2008-11-10 06:43:00,1.58491,1.58503,1.58473,1.58473,12000000.0
2008-11-10 06:44:00,1.58555,1.5857,1.58555,1.5857,4000000.0
2008-11-10 06:45:00,1.5857,1.58585,1.5855,1.5855,66200000.0
2008-11-10 06:46:00,1.58535,1.5855,1.58435,1.58475,91000000.0
2008-11-10 06:47:00,1.58475,1.5851,1.58425,1.5843,61400000.0
2008-11-10 06:48:00,1.5846,1.58545,1.5843,1.5848,54400000.0
2008-11-10 06:49:00,1.5848,1.5848,1.5848,1.5848,9000000.0
2008-11-10 06:50:00,1.58425,1.58425,1.5842,1.5842,3500000.0
2008-11-10 06:51:00,1.5842,1.5843,1.5842,1.5842,8000000.0
2008-11-10 06:52:00,1.58465,1.5848,1.58415,1.58415,13100000.0
2008-11-10 06:53:00,1.5844,1.58445,1.5844,1.58445,2000000.0
2008-11-10 06:54:00,1.5845,1.5852,1.5845,1.5848,47600000.0
2008-11-10 06:55:00,1.58485,1.5849,1.58465,1.58485,29500000.0
2008-11-10 06:56:00,1.58485,1.585,1.5848,1.585,7500000.0
2008-11-10 06:57:00,1.58505,1.58505,1.58505,1.58505,1000000.0
2008-11-10 06:58:00,1.585,1.585,1.585,1.585,1000000.0
2008-11-10 06:59:00,1.5848,1.585,1.5848,1.585,7500000.0
2008-11-10 07:00:00,1.58525,1.58525,1.58525,1.58525,1000000.0
2008-11-10 07:01:00,1.5851,1.5853,1.5849,1.5853,16000000.0
2008-11-10 07:02:00,1.5852,1.5853,1.5852,1.5852,38000000.0
2008-11-10 07:03:00,1.5854,1.5854,1.5854,1.5854,1000000.0
2008-11-10 07:04:00,1.58555,1.58555,1.58555,1.58555,1000000.0
2008-11-10 07:05:00,1.5857,1.58575,1.58535,1.58555,24100000.0
2008-11-10 07:06:00,1.58555,1.5857,1.5855,1.5856,32100000.0
2008-11-10 07:07:00,1.5856,1.586,1.5855,1.586,33600000.0
2008-11-10 07:08:00,1.586,1.586,1.5854,1.58555,38800000.0
2008-11-10 07:09:00,1.5855,1.58585,1.58545,1.58545,34500000.0
2008-11-10 07:10:00,1.58545,1.58545,1.5854,1.5854,45500000.0
2008-11-10 07:11:00,1.5854,1.5855,1.585,1.5851,63400000.0
2008-11-10 07:12:00,1.5852,1.5852,1.5851,1.5851,23600000.0
2008-11-10 07:13:00,1.58512,1.58517,1.58488,1.58495,19200000.0
2008-11-10 07:14:00,1.58497,1.58516,1.58486,1.58501,50400000.0
2008-11-10 07:15:00,1.58525,1.58525,1.58525,1.58525,1000000.0
2008-11-10 07:16:00,1.5851,1.5851,1.5851,1.5851,15600000.0
2008-11-10 07:17:00,1.5851,1.58525,1.5851,1.58525,16600000.0
2008-11-10 07:18:00,1.5851,1.5851,1.5851,1.5851,15600000.0
2008-11-10 07:19:00,1.58525,1.58525,1.58525,1.58525,1000000.0
2008-11-10 07:20:00,1.5852,1.5852,1.5851,1.5851,16600000.0
2008-11-10 07:21:00,1.5851,1.5851,1.5836,1.584,181000000.0
2008-11-10 07:22:00,1.584,1.584,1.5838,1.5839,16000000.0
2008-11-10 07:23:00,1.5838,1.5839,1.5834,1.5834,15800000.0
2008-11-10 07:24:00,1.5833,1.584,1.58295,1.58375,115499998.0
2008-11-10 07:25:00,1.58375,1.5841,1.58375,1.58385,41200000.0
2008-11-10 07:26:00,1.58385,1.58385,1.5832,1.5832,31000000.0
2008-11-10 07:27:00,1.5833,1.5833,1.5833,1.5833,38100000.0
2008-11-10 07:28:00,1.5833,1.5843,1.5833,1.5837,43000000.0
2008-11-10 07:29:00,1.5837,1.58475,1.5832,1.58425,145300000.0
2008-11-10 07:30:00,1.58455,1.58475,1.58265,1.5833,49300000.0
2008-11-10 07:31:00,1.5834,1.5834,1.5829,1.5829,18100000.0
2008-11-10 07:32:00,1.58285,1.58285,1.5828,1.5828,6200000.0
2008-11-10 07:33:00,1.5826,1.5831,1.58245,1.5831,36900000.0
2008-11-10 07:34:00,1.58305,1.58305,1.5817,1.5817,196100000.0
2008-11-10 07:35:00,1.5817,1.58235,1.5817,1.5821,116800000.0
2008-11-10 07:36:00,1.5821,1.5823,1.5821,1.58215,239000000.0
2008-11-10 07:37:00,1.5821,1.5822,1.58175,1.58185,43100000.0
2008-11-10 07:38:00,1.58175,1.58185,1.5816,1.5816,17400000.0
2008-11-10 07:39:00,1.5816,1.5816,1.5806,1.5814,26900000.0
2008-11-10 07:40:00,1.5815,1.5815,1.5814,1.5815,23500000.0
2008-11-10 07:41:00,1.5815,1.5815,1.5814,1.5815,11500000.0
2008-11-10 07:42:00,1.58155,1.58205,1.58065,1.5809,56600000.0
2008-11-10 07:43:00,1.5809,1.5814,1.5807,1.58075,89300000.0
2008-11-10 07:44:00,1.58075,1.58085,1.5805,1.5806,58300000.0
2008-11-10 07:45:00,1.5806,1.58155,1.5806,1.5808,45700000.0
2008-11-10 07:46:00,1.581,1.581,1.58095,1.58095,2000000.0
2008-11-10 07:47:00,1.5806,1.5811,1.5806,1.581,13100000.0
2008-11-10 07:48:00,1.581,1.581,1.58035,1.5807,13300000.0
2008-11-10 07:49:00,1.5807,1.5808,1.5807,1.5808,5000000.0
2008-11-10 07:50:00,1.581,1.58115,1.58095,1.5811,6000000.0
2008-11-10 07:51:00,1.5811,1.5811,1.58025,1.58025,32600000.0
2008-11-10 07:52:00,1.58025,1.5807,1.58,1.5801,109000000.0
2008-11-10 07:53:00,1.5801,1.5801,1.5778,1.57935,111000000.0
2008-11-10 07:54:00,1.57935,1.5796,1.579,1.5791,133300000.0
2008-11-10 07:55:00,1.5791,1.5791,1.57815,1.57845,272200000.0
2008-11-10 07:56:00,1.5783,1.5788,1.578,1.57865,155899999.0
2008-11-10 07:57:00,1.57845,1.57865,1.5782,1.5782,50200000.0
2008-11-10 07:58:00,1.5785,1.57915,1.57785,1.57785,104900000.0
2008-11-10 07:59:00,1.57795,1.57905,1.5779,1.579,82100000.0
2008-11-10 08:00:00,1.57895,1.57915,1.57885,1.5791,72500000.0
2008-11-10 08:01:00,1.57915,1.57915,1.5775,1.5775,217200000.0
2008-11-10 08:02:00,1.5776,1.5788,1.5775,1.5786,141800000.0
2008-11-10 08:03:00,1.57865,1.5787,1.577,1.5771,122400000.0
2008-11-10 08:04:00,1.5772,1.5772,1.5755,1.57645,154400000.0
2008-11-10 08:05:00,1.57675,1.57675,1.5763,1.57675,73400000.0
2008-11-10 08:06:00,1.5767,1.5785,1.5766,1.57845,110200000.0
2008-11-10 08:07:00,1.5784,1.5796,1.57835,1.57955,50800000.0
2008-11-10 08:08:00,1.5797,1.5798,1.57845,1.57855,94400000.0
2008-11-10 08:09:00,1.5787,1.579,1.57505,1.5774,247200000.0
2008-11-10 08:10:00,1.5774,1.5774,1.57675,1.57705,69400000.0
2008-11-10 08:11:00,1.5772,1.5773,1.5771,1.5771,49100000.0
2008-11-10 08:12:00,1.5771,1.5774,1.5771,1.5774,32200000.0
2008-11-10 08:13:00,1.5774,1.5774,1.577,1.577,67800000.0
2008-11-10 08:14:00,1.577,1.577,1.5763,1.5764,118600000.0
2008-11-10 08:15:00,1.57655,1.5767,1.57655,1.57665,18800000.0
2008-11-10 08:16:00,1.57665,1.57665,1.5763,1.57665,24200000.0
2008-11-10 08:17:00,1.5766,1.5769,1.5763,1.5766,143300000.0
2008-11-10 08:18:00,1.5766,1.5766,1.576,1.57655,78600000.0
2008-11-10 08:19:00,1.5766,1.5769,1.5766,1.5768,51600000.0
2008-11-10 08:20:00,1.57665,1.57675,1.57665,1.57665,10000000.0
2008-11-10 08:21:00,1.5766,1.5766,1.5766,1.5766,9000000.0
2008-11-10 08:22:00,1.5767,1.5771,1.5767,1.57705,15000000.0
2008-11-10 08:23:00,1.57705,1.57705,1.5767,1.577,85775000.0
2008-11-10 08:24:00,1.57695,1.57695,1.5768,1.5768,4000000.0
2008-11-10 08:25:00,1.5767,1.57685,1.5766,1.5768,59200000.0
2008-11-10 08:26:00,1.5769,1.57775,1.5769,1.5777,56500000.0
2008-11-10 08:27:00,1.5777,1.5782,1.57755,1.57765,10600000.0
2008-11-10 08:28:00,1.57745,1.57745,1.57375,1.57375,195600000.0
2008-11-10 08:29:00,1.57385,1.57475,1.5704,1.5716,325600000.0
2008-11-10 08:30:00,1.5716,1.572,1.56745,1.5684,310200000.0
2008-11-10 08:31:00,1.5684,1.569,1.5664,1.5678,293600000.0
2008-11-10 08:32:00,1.5678,1.57,1.5676,1.57,293500000.0
2008-11-10 08:33:00,1.57,1.5702,1.5676,1.5678,281700000.0
2008-11-10 08:34:00,1.5678,1.57005,1.56665,1.57005,207000000.0
2008-11-10 08:35:00,1.57005,1.57165,1.56905,1.56915,176900000.0
2008-11-10 08:36:00,1.5693,1.57075,1.5669,1.57025,278600000.0
2008-11-10 08:37:00,1.57025,1.5736,1.56905,1.573,349800000.0
2008-11-10 08:38:00,1.5731,1.57415,1.5715,1.5721,185000000.0
2008-11-10 08:39:00,1.57287,1.57287,1.57125,1.5717,87600000.0
2008-11-10 08:40:00,1.5717,1.5737,1.5717,1.5731,78200000.0
2008-11-10 08:41:00,1.57335,1.5742,1.57275,1.5732,136000000.0
2008-11-10 08:42:00,1.57355,1.57415,1.57285,1.5731,52400000.0
2008-11-10 08:43:00,1.57325,1.5738,1.5728,1.57285,38400000.0
2008-11-10 08:44:00,1.57355,1.57385,1.57355,1.5736,19400000.0
2008-11-10 08:45:00,1.5736,1.5736,1.5736,1.5736,15000000.0
2008-11-10 08:46:00,1.57395,1.57395,1.5736,1.5736,2800000.0
2008-11-10 08:47:00,1.5736,1.5736,1.5732,1.5732,19000000.0
2008-11-10 08:48:00,1.5732,1.5741,1.57275,1.57405,170600000.0
2008-11-10 08:49:00,1.574,1.5744,1.5732,1.5739,360000000.0
2008-11-10 08:50:00,1.5739,1.5739,1.5739,1.5739,10800000.0
2008-11-10 08:51:00,1.5739,1.5739,1.5739,1.5739,10800000.0
2008-11-10 08:52:00,1.57355,1.5736,1.5735,1.5735,23000000.0
2008-11-10 08:53:00,1.5735,1.5737,1.5733,1.5733,18000000.0
2008-11-10 08:54:00,1.5733,1.57385,1.5725,1.5738,84700000.0
2008-11-10 08:55:00,1.5738,1.57385,1.57315,1.5733,46400000.0
2008-11-10 08:56:00,1.5733,1.5736,1.5733,1.5736,20300000.0
2008-11-10 08:57:00,1.5736,1.5742,1.57325,1.5738,89000000.0
2008-11-10 08:58:00,1.5739,1.5739,1.5739,1.5739,56100000.0
2008-11-10 08:59:00,1.5739,1.5739,1.57155,1.5717,90400000.0
2008-11-10 09:00:00,1.57135,1.57155,1.57015,1.5704,81700000.0
2008-11-10 09:01:00,1.5705,1.57065,1.56925,1.5704,109400000.0
2008-11-10 09:02:00,1.56985,1.57035,1.56985,1.57,10800000.0
2008-11-10 09:03:00,1.56995,1.56995,1.5699,1.56995,11000000.0
2008-11-10 09:04:00,1.57005,1.57035,1.57,1.5701,116400000.0
2008-11-10 09:05:00,1.5703,1.5703,1.5695,1.5696,198000000.0
2008-11-10 09:06:00,1.5696,1.56965,1.56885,1.5689,70200000.0
2008-11-10 09:07:00,1.5689,1.5689,1.5685,1.5686,26400000.0
2008-11-10 09:08:00,1.5688,1.5694,1.5688,1.56915,22400000.0
2008-11-10 09:09:00,1.56915,1.56955,1.56915,1.5695,14200000.0
2008-11-10 09:10:00,1.56945,1.5696,1.5694,1.56945,37000000.0
2008-11-10 09:11:00,1.56945,1.5696,1.56945,1.56955,13200000.0
2008-11-10 09:12:00,1.5696,1.5696,1.5695,1.56955,10200000.0
2008-11-10 09:13:00,1.56955,1.56955,1.5695,1.56955,13200000.0
2008-11-10 09:14:00,1.5696,1.57,1.5696,1.5699,24500000.0
2008-11-10 09:15:00,1.5698,1.5698,1.56975,1.5698,15400000.0
2008-11-10 09:16:00,1.5698,1.5705,1.5698,1.57035,73000000.0
2008-11-10 09:17:00,1.5706,1.57065,1.5702,1.5702,51900000.0
2008-11-10 09:18:00,1.5701,1.57095,1.57005,1.57095,15300000.0
2008-11-10 09:19:00,1.571,1.5716,1.57065,1.5716,19600000.0
2008-11-10 09:20:00,1.5717,1.57245,1.5717,1.57175,82900000.0
2008-11-10 09:21:00,1.57175,1.5723,1.57175,1.57215,43000000.0
2008-11-10 09:22:00,1.5722,1.5723,1.57175,1.57175,38000000.0
2008-11-10 09:23:00,1.57175,1.5719,1.5717,1.5717,22700000.0
2008-11-10 09:24:00,1.57185,1.57215,1.57175,1.57215,38200000.0
2008-11-10 09:25:00,1.5721,1.57225,1.57195,1.57205,45000000.0
2008-11-10 09:26:00,1.57205,1.57205,1.5719,1.5719,76800000.0
2008-11-10 09:27:00,1.5719,1.5719,1.57085,1.571,162200000.0
2008-11-10 09:28:00,1.571,1.57145,1.57095,1.5712,82600000.0
2008-11-10 09:29:00,1.5712,1.5718,1.5711,1.5712,56200000.0
2008-11-10 09:30:00,1.5714,1.572,1.5712,1.5717,121500000.0
2008-11-10 09:31:00,1.5718,1.57205,1.5718,1.5719,72600000.0
2008-11-10 09:32:00,1.5719,1.5719,1.57145,1.5717,42200000.0
2008-11-10 09:33:00,1.5717,1.5717,1.5709,1.5711,40800000.0
2008-11-10 09:34:00,1.57115,1.57135,1.56985,1.56985,110900000.0
2008-11-10 09:35:00,1.5701,1.57025,1.56905,1.5696,44000000.0
2008-11-10 09:36:00,1.5697,1.57,1.5682,1.5683,106250000.0
2008-11-10 09:37:00,1.56835,1.5687,1.5682,1.5684,66800000.0
2008-11-10 09:38:00,1.56845,1.5695,1.56825,1.5688,235499999.0
2008-11-10 09:39:00,1.5688,1.5692,1.56875,1.56915,90900000.0
2008-11-10 09:40:00,1.56915,1.56975,1.569,1.5697,62000000.0
2008-11-10 09:41:00,1.5697,1.5697,1.56905,1.56915,181200000.0
2008-11-10 09:42:00,1.5692,1.5695,1.56915,1.5694,104000000.0
2008-11-10 09:43:00,1.5694,1.5695,1.5694,1.56945,43400000.0
2008-11-10 09:44:00,1.56945,1.56955,1.56925,1.56935,73100000.0
2008-11-10 09:45:00,1.56935,1.5697,1.56925,1.5694,136300000.0
2008-11-10 09:46:00,1.56945,1.56975,1.5693,1.5694,70400000.0
2008-11-10 09:47:00,1.56935,1.56945,1.5691,1.56925,31700000.0
2008-11-10 09:48:00,1.5693,1.56935,1.569,1.5692,67800000.0
2008-11-10 09:49:00,1.5692,1.5692,1.5687,1.5687,71100000.0
2008-11-10 09:50:00,1.5687,1.56875,1.5685,1.5685,59800000.0
2008-11-10 09:51:00,1.56855,1.56925,1.5685,1.56915,48200000.0
2008-11-10 09:52:00,1.5693,1.5693,1.56925,1.56925,2500000.0
2008-11-10 09:53:00,1.56925,1.56935,1.56895,1.56895,18100000.0
2008-11-10 09:54:00,1.5686,1.5689,1.56785,1.5682,176500000.0
2008-11-10 09:55:00,1.5682,1.56845,1.56805,1.5683,189700000.0
2008-11-10 09:56:00,1.56875,1.56905,1.56865,1.5688,112000000.0
2008-11-10 09:57:00,1.5687,1.56935,1.5687,1.5693,120300000.0
2008-11-10 09:58:00,1.56935,1.56945,1.5691,1.56945,53400000.0
2008-11-10 09:59:00,1.56945,1.5697,1.56925,1.5697,110700000.0
2008-11-10 10:00:00,1.5698,1.5699,1.56905,1.56905,153000000.0
2008-11-10 10:01:00,1.56905,1.56945,1.56855,1.569,143300000.0
2008-11-10 10:02:00,1.56895,1.5691,1.5687,1.5691,109000000.0
2008-11-10 10:03:00,1.56915,1.5695,1.569,1.56925,79700000.0
2008-11-10 10:04:00,1.5692,1.5704,1.56915,1.56915,293500007.0
2008-11-10 10:05:00,1.5692,1.5703,1.5692,1.5701,52000000.0
2008-11-10 10:06:00,1.5701,1.57125,1.56975,1.57025,121400000.0
2008-11-10 10:07:00,1.57005,1.5712,1.5699,1.5708,114100000.0
2008-11-10 10:08:00,1.5706,1.5711,1.57045,1.5708,79500000.0
2008-11-10 10:09:00,1.5711,1.5716,1.5708,1.5715,77800000.0
2008-11-10 10:10:00,1.5715,1.5717,1.57115,1.5714,124100000.0
2008-11-10 10:11:00,1.5714,1.57145,1.5711,1.5711,71400000.0
2008-11-10 10:12:00,1.5711,1.5711,1.57105,1.5711,26300000.0
2008-11-10 10:13:00,1.5711,1.57135,1.5709,1.5711,111800000.0
2008-11-10 10:14:00,1.5711,1.5712,1.5708,1.57095,39600000.0
2008-11-10 10:15:00,1.57095,1.5711,1.5708,1.57085,24300000.0
2008-11-10 10:16:00,1.57085,1.571,1.5707,1.57095,89300000.0
2008-11-10 10:17:00,1.571,1.571,1.5704,1.571,98500000.0
2008-11-10 10:18:00,1.571,1.5725,1.571,1.572,80400000.0
2008-11-10 10:19:00,1.572,1.572,1.5711,1.5711,75600000.0
2008-11-10 10:20:00,1.5711,1.57125,1.5705,1.57125,108880000.0
2008-11-10 10:21:00,1.57125,1.5722,1.57125,1.5719,103880000.0
2008-11-10 10:22:00,1.5719,1.5722,1.57185,1.5721,94600000.0
2008-11-10 10:23:00,1.5721,1.57375,1.5717,1.57315,213200000.0
2008-11-10 10:24:00,1.5732,1.57325,1.57245,1.5729,326380000.0
2008-11-10 10:25:00,1.57285,1.57395,1.57285,1.5738,162200000.0
2008-11-10 10:26:00,1.5737,1.5737,1.5728,1.5731,72300000.0
2008-11-10 10:27:00,1.57315,1.5738,1.573,1.57325,160100000.0
2008-11-10 10:28:00,1.57325,1.5738,1.57305,1.5732,148260000.0
2008-11-10 10:29:00,1.5732,1.57345,1.5731,1.57335,38800000.0
2008-11-10 10:30:00,1.57335,1.5736,1.573,1.5731,90100000.0
2008-11-10 10:31:00,1.573,1.5733,1.573,1.573,101800000.0
2008-11-10 10:32:00,1.573,1.57375,1.573,1.5737,70800000.0
2008-11-10 10:33:00,1.5737,1.5747,1.57355,1.57465,87500000.0
2008-11-10 10:34:00,1.57465,1.57465,1.5741,1.57455,393899998.0
2008-11-10 10:35:00,1.57435,1.57505,1.57435,1.57495,316700000.0
2008-11-10 10:36:00,1.57475,1.57685,1.5746,1.5767,188400000.0
2008-11-10 10:37:00,1.57665,1.5768,1.57625,1.5764,115600000.0
2008-11-10 10:38:00,1.5764,1.5768,1.57635,1.57675,340600000.0
2008-11-10 10:39:00,1.57675,1.57745,1.57675,1.5769,130200000.0
2008-11-10 10:40:00,1.5769,1.577,1.57675,1.57675,154100000.0
2008-11-10 10:41:00,1.57675,1.57705,1.5736,1.57385,302800000.0
2008-11-10 10:42:00,1.57405,1.57415,1.57315,1.57315,219600000.0
2008-11-10 10:43:00,1.57315,1.5733,1.572,1.57245,235900000.0
2008-11-10 10:44:00,1.57245,1.57315,1.57205,1.5731,179300000.0
2008-11-10 10:45:00,1.573,1.57405,1.57285,1.57365,123100000.0
2008-11-10 10:46:00,1.57365,1.5744,1.5732,1.5737,129000000.0
2008-11-10 10:47:00,1.5738,1.57455,1.5738,1.57455,102200000.0
2008-11-10 10:48:00,1.57445,1.5755,1.57445,1.5755,121000000.0
2008-11-10 10:49:00,1.57555,1.57675,1.5755,1.5762,91700000.0
2008-11-10 10:50:00,1.5762,1.5763,1.5757,1.57595,141700000.0
2008-11-10 10:51:00,1.5759,1.57655,1.57585,1.57635,426600000.0
2008-11-10 10:52:00,1.57635,1.5767,1.57595,1.5767,202100000.0
2008-11-10 10:53:00,1.5767,1.5772,1.5763,1.577,143000000.0
2008-11-10 10:54:00,1.577,1.57735,1.5769,1.5773,178500000.0
2008-11-10 10:55:00,1.5773,1.57745,1.57715,1.5772,184500000.0
2008-11-10 10:56:00,1.5772,1.5772,1.57655,1.57655,92400000.0
2008-11-10 10:57:00,1.5766,1.5767,1.5762,1.5766,126100000.0
2008-11-10 10:58:00,1.57665,1.5769,1.5766,1.57685,131000000.0
2008-11-10 10:59:00,1.57685,1.57705,1.57685,1.57685,478800000.0
2008-11-10 11:00:00,1.57685,1.577,1.57685,1.5769,168000000.0
2008-11-10 11:01:00,1.5769,1.5769,1.57685,1.57685,211400000.0
2008-11-10 11:02:00,1.57685,1.57685,1.5767,1.5767,171900000.0
2008-11-10 11:03:00,1.5767,1.57695,1.5767,1.5769,134500000.0
2008-11-10 11:04:00,1.5769,1.577,1.5769,1.577,370300000.0
2008-11-10 11:05:00,1.577,1.57705,1.577,1.577,204100000.0
2008-11-10 11:06:00,1.577,1.577,1.577,1.577,89300000.0
2008-11-10 11:07:00,1.577,1.5771,1.577,1.5771,95500000.0
2008-11-10 11:08:00,1.5771,1.5771,1.57615,1.5765,143450000.0
2008-11-10 11:09:00,1.57645,1.57675,1.5758,1.57645,127600000.0
2008-11-10 11:10:00,1.57665,1.57735,1.5765,1.5772,76600000.0
2008-11-10 11:11:00,1.5772,1.57765,1.57715,1.57765,116700000.0
2008-11-10 11:12:00,1.57765,1.57825,1.57765,1.5782,135300000.0
2008-11-10 11:13:00,1.5782,1.5782,1.5781,1.57815,39600000.0
2008-11-10 11:14:00,1.57795,1.5781,1.5777,1.5777,106200000.0
2008-11-10 11:15:00,1.57785,1.57815,1.5778,1.57795,78400000.0
2008-11-10 11:16:00,1.5779,1.5783,1.5779,1.57805,92100000.0
2008-11-10 11:17:00,1.57805,1.5783,1.57795,1.5782,52000000.0
2008-11-10 11:18:00,1.57815,1.57835,1.57815,1.57825,57700000.0
2008-11-10 11:19:00,1.57825,1.5793,1.57825,1.579,191800000.0
2008-11-10 11:20:00,1.579,1.57905,1.5787,1.5788,165000000.0
2008-11-10 11:21:00,1.57885,1.57885,1.57815,1.57835,110400000.0
2008-11-10 11:22:00,1.5784,1.57875,1.57825,1.57835,192600000.0
2008-11-10 11:23:00,1.57835,1.57835,1.57765,1.5779,152500000.0
2008-11-10 11:24:00,1.5779,1.5784,1.5779,1.57805,84100000.0
2008-11-10 11:25:00,1.5781,1.5782,1.5778,1.57805,104600000.0
2008-11-10 11:26:00,1.5781,1.57875,1.5779,1.57875,148900000.0
2008-11-10 11:27:00,1.57875,1.57875,1.57845,1.5785,86400000.0
2008-11-10 11:28:00,1.57845,1.5785,1.577,1.57745,227400000.0
2008-11-10 11:29:00,1.5778,1.5779,1.5771,1.57725,128600000.0
2008-11-10 11:30:00,1.5772,1.57735,1.5764,1.57735,99400000.0
2008-11-10 11:31:00,1.5774,1.57785,1.57695,1.57725,202200002.0
2008-11-10 11:32:00,1.5773,1.5773,1.5768,1.57705,79900000.0
2008-11-10 11:33:00,1.57705,1.57705,1.5767,1.577,130300000.0
2008-11-10 11:34:00,1.577,1.577,1.5768,1.57685,74400000.0
2008-11-10 11:35:00,1.5768,1.5777,1.57665,1.57745,75600000.0
2008-11-10 11:36:00,1.57745,1.57755,1.5765,1.57675,260000000.0
2008-11-10 11:37:00,1.5768,1.57725,1.5768,1.5772,62000000.0
2008-11-10 11:38:00,1.5772,1.57745,1.5772,1.57745,53600000.0
2008-11-10 11:39:00,1.5774,1.5778,1.5773,1.5776,50200000.0
2008-11-10 11:40:00,1.5776,1.5785,1.5776,1.57845,232400000.0
2008-11-10 11:41:00,1.57845,1.5798,1.5784,1.5795,230200000.0
2008-11-10 11:42:00,1.5795,1.57975,1.5788,1.57895,142800000.0
2008-11-10 11:43:00,1.57895,1.57895,1.5777,1.5777,219100000.0
2008-11-10 11:44:00,1.5778,1.57815,1.5771,1.5772,142100000.0
2008-11-10 11:45:00,1.57725,1.5778,1.5764,1.5764,171500000.0
2008-11-10 11:46:00,1.5764,1.5764,1.57425,1.57545,243300000.0
2008-11-10 11:47:00,1.5753,1.57585,1.5752,1.5753,193500000.0
2008-11-10 11:48:00,1.5753,1.5756,1.57495,1.57505,167000000.0
2008-11-10 11:49:00,1.5752,1.57555,1.5736,1.5741,236300000.0
2008-11-10 11:50:00,1.5741,1.5753,1.57405,1.57515,227800000.0
2008-11-10 11:51:00,1.57515,1.57645,1.57515,1.57625,160800000.0
2008-11-10 11:52:00,1.57625,1.5768,1.57535,1.57535,181800000.0
2008-11-10 11:53:00,1.5755,1.57565,1.575,1.5754,97200000.0
2008-11-10 11:54:00,1.5754,1.5755,1.5741,1.5741,199600000.0
2008-11-10 11:55:00,1.5741,1.5741,1.5734,1.5735,215400000.0
2008-11-10 11:56:00,1.5735,1.5747,1.57335,1.57435,150000000.0
2008-11-10 11:57:00,1.57425,1.5743,1.5736,1.57375,175400000.0
2008-11-10 11:58:00,1.5738,1.57395,1.57235,1.5725,165700000.0
2008-11-10 11:59:00,1.5725,1.57295,1.57235,1.5726,162400000.0
2008-11-10 12:00:00,1.57265,1.57275,1.57235,1.57265,76200000.0
2008-11-10 12:01:00,1.57245,1.5727,1.57115,1.5717,139700000.0
2008-11-10 12:02:00,1.5717,1.57255,1.5715,1.57225,198200000.0
2008-11-10 12:03:00,1.57215,1.57215,1.5716,1.5716,101200000.0
2008-11-10 12:04:00,1.5716,1.57175,1.5715,1.5715,53200000.0
2008-11-10 12:05:00,1.5715,1.5715,1.56985,1.57005,150800000.0
2008-11-10 12:06:00,1.57005,1.57025,1.5698,1.5701,133800000.0
2008-11-10 12:07:00,1.57015,1.5704,1.57005,1.5703,169900000.0
2008-11-10 12:08:00,1.5704,1.57125,1.57025,1.5711,143300000.0
2008-11-10 12:09:00,1.5711,1.5711,1.57025,1.5707,143400000.0
2008-11-10 12:10:00,1.57075,1.5714,1.57065,1.57125,230900000.0
2008-11-10 12:11:00,1.5713,1.57145,1.5712,1.5713,319400000.0
2008-11-10 12:12:00,1.57135,1.5717,1.5712,1.5717,134500000.0
2008-11-10 12:13:00,1.57175,1.57325,1.57165,1.57325,126100000.0
2008-11-10 12:14:00,1.57325,1.57345,1.5731,1.57325,121700000.0
2008-11-10 12:15:00,1.5733,1.57355,1.57295,1.573,92400000.0
2008-11-10 12:16:00,1.573,1.5731,1.57295,1.57295,138300000.0
2008-11-10 12:17:00,1.57305,1.57335,1.57285,1.57285,196300000.0
2008-11-10 12:18:00,1.57285,1.5732,1.57285,1.5731,217800000.0
2008-11-10 12:19:00,1.5731,1.57335,1.5729,1.57305,188800000.0
2008-11-10 12:20:00,1.57305,1.5732,1.5728,1.57285,194000000.0
2008-11-10 12:21:00,1.57285,1.57315,1.57285,1.57305,210600000.0
2008-11-10 12:22:00,1.57305,1.5731,1.5727,1.5731,111300000.0
2008-11-10 12:23:00,1.5731,1.5739,1.57285,1.57375,210200000.0
2008-11-10 12:24:00,1.57375,1.5741,1.5737,1.57395,212400000.0
2008-11-10 12:25:00,1.57395,1.5744,1.5738,1.5744,141000000.0
2008-11-10 12:26:00,1.5744,1.575,1.5742,1.57465,196600000.0
2008-11-10 12:27:00,1.57465,1.575,1.57415,1.5742,174900000.0
2008-11-10 12:28:00,1.5742,1.5748,1.5739,1.574,217000000.0
2008-11-10 12:29:00,1.574,1.574,1.57315,1.5732,151200000.0
2008-11-10 12:30:00,1.5733,1.5735,1.5731,1.5731,156600000.0
2008-11-10 12:31:00,1.5729,1.5733,1.5725,1.5728,188200000.0
2008-11-10 12:32:00,1.5729,1.5737,1.5729,1.57345,206800000.0
2008-11-10 12:33:00,1.5735,1.57435,1.5728,1.57435,219200000.0
2008-11-10 12:34:00,1.5744,1.575,1.5735,1.5736,171400000.0
2008-11-10 12:35:00,1.5736,1.5753,1.5736,1.5752,172600000.0
2008-11-10 12:36:00,1.5752,1.5752,1.57445,1.57495,157200000.0
2008-11-10 12:37:00,1.57495,1.5756,1.57485,1.5756,247400000.0
2008-11-10 12:38:00,1.57565,1.57585,1.57555,1.5758,213400000.0
2008-11-10 12:39:00,1.5758,1.57635,1.5758,1.57615,123800000.0
2008-11-10 12:40:00,1.57615,1.5773,1.57615,1.5773,207500000.0
2008-11-10 12:41:00,1.57735,1.5781,1.57715,1.5781,175300000.0
2008-11-10 12:42:00,1.578,1.5784,1.57715,1.57715,293700000.0
2008-11-10 12:43:00,1.5772,1.57825,1.5769,1.57785,160700000.0
2008-11-10 12:44:00,1.5779,1.578,1.57745,1.57745,78600000.0
2008-11-10 12:45:00,1.57745,1.5778,1.57705,1.5774,145200000.0
2008-11-10 12:46:00,1.5774,1.5787,1.5774,1.5787,169400000.0
2008-11-10 12:47:00,1.57875,1.57965,1.5787,1.5794,232800000.0
2008-11-10 12:48:00,1.5797,1.5804,1.57935,1.58015,482000000.0
2008-11-10 12:49:00,1.58015,1.58015,1.5793,1.57955,235100000.0
2008-11-10 12:50:00,1.57965,1.57985,1.57955,1.5796,234800000.0
2008-11-10 12:51:00,1.5796,1.57965,1.57885,1.5789,201900000.0
2008-11-10 12:52:00,1.5789,1.5789,1.5779,1.57805,137900000.0
2008-11-10 12:53:00,1.578,1.5789,1.578,1.57825,111600000.0
2008-11-10 12:54:00,1.5783,1.5795,1.57825,1.5795,113700000.0
2008-11-10 12:55:00,1.5795,1.5795,1.5781,1.5788,138000000.0
2008-11-10 12:56:00,1.5788,1.57905,1.5788,1.57905,118000000.0
2008-11-10 12:57:00,1.57905,1.57905,1.5785,1.5785,89100000.0
2008-11-10 12:58:00,1.5785,1.5785,1.57745,1.57755,126000000.0
2008-11-10 12:59:00,1.57765,1.578,1.5775,1.5779,97300000.0
2008-11-10 13:00:00,1.5777,1.5784,1.5776,1.5784,84500000.0
2008-11-10 13:01:00,1.5784,1.5788,1.5784,1.5787,50500000.0
2008-11-10 13:02:00,1.57875,1.57905,1.57865,1.57905,74800000.0
2008-11-10 13:03:00,1.57895,1.5791,1.57855,1.57905,138100000.0
2008-11-10 13:04:00,1.57905,1.5791,1.57885,1.57895,98100000.0
2008-11-10 13:05:00,1.579,1.579,1.5785,1.57885,87900000.0
2008-11-10 13:06:00,1.57885,1.579,1.5788,1.5788,62800000.0
2008-11-10 13:07:00,1.5788,1.579,1.5785,1.5785,79100000.0
2008-11-10 13:08:00,1.5787,1.579,1.5787,1.5789,96000000.0
2008-11-10 13:09:00,1.57885,1.5793,1.57875,1.5793,124900000.0
2008-11-10 13:10:00,1.5793,1.57945,1.5792,1.5794,135400000.0
2008-11-10 13:11:00,1.5794,1.58215,1.5794,1.5805,161000000.0
2008-11-10 13:12:00,1.5805,1.5809,1.58045,1.58055,143600000.0
2008-11-10 13:13:00,1.58055,1.58065,1.58035,1.58035,63500000.0
2008-11-10 13:14:00,1.58035,1.58045,1.58005,1.5803,172600000.0
2008-11-10 13:15:00,1.5803,1.58045,1.5797,1.5799,121900000.0
2008-11-10 13:16:00,1.5799,1.58,1.57955,1.5799,89900000.0
2008-11-10 13:17:00,1.5799,1.58035,1.5796,1.5798,137300000.0
2008-11-10 13:18:00,1.57975,1.5799,1.579,1.5793,182300000.0
2008-11-10 13:19:00,1.5793,1.58005,1.57885,1.58005,128400000.0
2008-11-10 13:20:00,1.58005,1.58005,1.5795,1.58,152600000.0
2008-11-10 13:21:00,1.58,1.581,1.57985,1.581,72500000.0
2008-11-10 13:22:00,1.58095,1.5814,1.57955,1.58035,278900000.0
2008-11-10 13:23:00,1.58035,1.5804,1.57945,1.58005,169000000.0
2008-11-10 13:24:00,1.5801,1.5805,1.5797,1.5799,185800000.0
2008-11-10 13:25:00,1.58005,1.5801,1.57905,1.57925,156800000.0
2008-11-10 13:26:00,1.57925,1.5793,1.57855,1.5791,123400000.0
2008-11-10 13:27:00,1.5791,1.5797,1.5791,1.57945,114200000.0
2008-11-10 13:28:00,1.5795,1.57955,1.57905,1.57925,118600000.0
2008-11-10 13:29:00,1.57925,1.57955,1.5791,1.5795,85800000.0
2008-11-10 13:30:00,1.57955,1.58,1.5795,1.57995,113200000.0
2008-11-10 13:31:00,1.5799,1.5799,1.5796,1.57975,66600000.0
2008-11-10 13:32:00,1.57975,1.58025,1.5797,1.58025,111600000.0
2008-11-10 13:33:00,1.5802,1.58025,1.57965,1.57975,86400000.0
2008-11-10 13:34:00,1.57975,1.58035,1.57925,1.5799,349800000.0
2008-11-10 13:35:00,1.58025,1.5809,1.58025,1.58065,119800000.0
2008-11-10 13:36:00,1.58065,1.5811,1.58065,1.58105,150200000.0
2008-11-10 13:37:00,1.58105,1.5818,1.58085,1.58175,291600000.0
2008-11-10 13:38:00,1.58175,1.58175,1.58135,1.58165,120800000.0
2008-11-10 13:39:00,1.58165,1.58175,1.58075,1.5812,200400000.0
2008-11-10 13:40:00,1.5812,1.58235,1.58115,1.58235,151900000.0
2008-11-10 13:41:00,1.5824,1.5831,1.58225,1.58235,109200000.0
2008-11-10 13:42:00,1.58235,1.5833,1.58195,1.58325,152200000.0
2008-11-10 13:43:00,1.5833,1.5833,1.5829,1.583,122400000.0
2008-11-10 13:44:00,1.58305,1.5831,1.58205,1.5822,247000000.0
2008-11-10 13:45:00,1.5822,1.58225,1.58175,1.58215,151700000.0
2008-11-10 13:46:00,1.5821,1.5821,1.58115,1.58115,140500000.0
2008-11-10 13:47:00,1.58115,1.58115,1.5808,1.5809,199300000.0
2008-11-10 13:48:00,1.58095,1.58095,1.58085,1.58085,116400000.0
2008-11-10 13:49:00,1.5809,1.5809,1.5805,1.5806,174200000.0
2008-11-10 13:50:00,1.5806,1.5806,1.58035,1.58045,123700000.0
2008-11-10 13:51:00,1.58045,1.58045,1.58025,1.5803,37000000.0
2008-11-10 13:52:00,1.5803,1.5804,1.57995,1.58,91900000.0
2008-11-10 13:53:00,1.58,1.58,1.5794,1.5796,121100000.0
2008-11-10 13:54:00,1.57955,1.58025,1.57945,1.5802,116500000.0
2008-11-10 13:55:00,1.58015,1.5802,1.57955,1.57975,215700000.0
2008-11-10 13:56:00,1.57955,1.5796,1.57895,1.579,224700000.0
2008-11-10 13:57:00,1.57905,1.5791,1.57895,1.579,95400000.0
2008-11-10 13:58:00,1.57905,1.5793,1.578,1.578,157700000.0
2008-11-10 13:59:00,1.57815,1.5792,1.57805,1.5786,198080000.0
2008-11-10 14:00:00,1.5787,1.57935,1.5784,1.5786,222100000.0
2008-11-10 14:01:00,1.57865,1.5793,1.5783,1.5791,238000000.0
2008-11-10 14:02:00,1.57925,1.57945,1.5789,1.579,98800000.0
2008-11-10 14:03:00,1.579,1.5793,1.57885,1.579,146300000.0
2008-11-10 14:04:00,1.579,1.5793,1.57885,1.57885,259600000.0
2008-11-10 14:05:00,1.57885,1.5794,1.57875,1.5794,142500000.0
2008-11-10 14:06:00,1.5793,1.5815,1.5791,1.58085,214200000.0
2008-11-10 14:07:00,1.5808,1.5813,1.5801,1.5813,211100000.0
2008-11-10 14:08:00,1.5815,1.5819,1.58035,1.5809,152800000.0
2008-11-10 14:09:00,1.58095,1.58095,1.5803,1.58075,87400000.0
2008-11-10 14:10:00,1.58085,1.58085,1.5798,1.58,179600000.0
2008-11-10 14:11:00,1.58,1.5801,1.5798,1.57995,116800000.0
2008-11-10 14:12:00,1.57995,1.58,1.57985,1.58,62800000.0
2008-11-10 14:13:00,1.58005,1.58005,1.5792,1.57935,156700000.0
2008-11-10 14:14:00,1.57935,1.5795,1.57895,1.5795,211200000.0
2008-11-10 14:15:00,1.5795,1.58,1.5793,1.57975,185500000.0
2008-11-10 14:16:00,1.5797,1.5802,1.57935,1.57975,235600000.0
2008-11-10 14:17:00,1.57975,1.58,1.5797,1.57995,86800000.0
2008-11-10 14:18:00,1.57985,1.58035,1.57985,1.5802,124000000.0
2008-11-10 14:19:00,1.58015,1.5803,1.57995,1.5801,102600000.0
2008-11-10 14:20:00,1.5801,1.5806,1.58005,1.5806,136600000.0
2008-11-10 14:21:00,1.5806,1.5806,1.57975,1.5798,156600000.0
2008-11-10 14:22:00,1.5798,1.57995,1.57875,1.57905,285300000.0
2008-11-10 14:23:00,1.57905,1.5802,1.57905,1.5799,187000000.0
2008-11-10 14:24:00,1.58005,1.58015,1.57975,1.57975,41000000.0
2008-11-10 14:25:00,1.57975,1.5801,1.57915,1.5792,166300000.0
2008-11-10 14:26:00,1.5792,1.5793,1.57915,1.57915,64200000.0
2008-11-10 14:27:00,1.57915,1.57965,1.57915,1.5794,44600000.0
2008-11-10 14:28:00,1.5796,1.5798,1.57945,1.57945,34800000.0
2008-11-10 14:29:00,1.57945,1.5802,1.5794,1.58,142600000.0
2008-11-10 14:30:00,1.58005,1.58025,1.5798,1.57995,133100000.0
2008-11-10 14:31:00,1.57995,1.58005,1.5798,1.5798,75000000.0
2008-11-10 14:32:00,1.58,1.58005,1.57805,1.57805,181000000.0
2008-11-10 14:33:00,1.57805,1.57825,1.57685,1.5773,148800000.0
2008-11-10 14:34:00,1.5773,1.5777,1.5773,1.5777,133400000.0
2008-11-10 14:35:00,1.5777,1.5777,1.57745,1.5775,124600000.0
2008-11-10 14:36:00,1.5775,1.57805,1.5774,1.57795,264700000.0
2008-11-10 14:37:00,1.57795,1.57815,1.57765,1.57795,147000000.0
2008-11-10 14:38:00,1.578,1.579,1.57795,1.579,140400000.0
2008-11-10 14:39:00,1.5791,1.57915,1.5785,1.5788,176900000.0
2008-11-10 14:40:00,1.5788,1.57885,1.57865,1.57885,83400000.0
2008-11-10 14:41:00,1.5788,1.5791,1.57875,1.57905,252200000.0
2008-11-10 14:42:00,1.57905,1.57925,1.57905,1.57925,98000000.0
2008-11-10 14:43:00,1.57915,1.57925,1.57895,1.579,153200000.0
2008-11-10 14:44:00,1.579,1.5791,1.5788,1.57895,223600000.0
2008-11-10 14:45:00,1.57895,1.57975,1.57895,1.57955,92400000.0
2008-11-10 14:46:00,1.57955,1.57955,1.57925,1.5795,188000000.0
2008-11-10 14:47:00,1.5795,1.5797,1.5787,1.5787,101600000.0
2008-11-10 14:48:00,1.5787,1.57925,1.5787,1.57915,101200000.0
2008-11-10 14:49:00,1.57915,1.5794,1.5791,1.57915,60800000.0
2008-11-10 14:50:00,1.5792,1.5792,1.5789,1.5791,146000000.0
2008-11-10 14:51:00,1.57915,1.5801,1.57905,1.57925,141500000.0
2008-11-10 14:52:00,1.57935,1.5799,1.5793,1.5796,194500000.0
2008-11-10 14:53:00,1.57965,1.57985,1.57925,1.57975,138900000.0
2008-11-10 14:54:00,1.57975,1.57985,1.5794,1.5794,161800001.0
2008-11-10 14:55:00,1.5794,1.5794,1.5789,1.57895,85800000.0
2008-11-10 14:56:00,1.579,1.57925,1.5785,1.5786,121200000.0
2008-11-10 14:57:00,1.5787,1.5789,1.5786,1.5786,57000000.0
2008-11-10 14:58:00,1.57865,1.57925,1.57865,1.57925,96600000.0
2008-11-10 14:59:00,1.5793,1.57965,1.5792,1.5794,73600000.0
2008-11-10 15:00:00,1.57945,1.57975,1.5793,1.57955,99200000.0
2008-11-10 15:01:00,1.57955,1.5796,1.57955,1.5796,60800000.0
2008-11-10 15:02:00,1.5796,1.5797,1.5795,1.57955,120200000.0
2008-11-10 15:03:00,1.57955,1.5799,1.57955,1.5799,168800000.0
2008-11-10 15:04:00,1.5798,1.5803,1.5796,1.57965,154600000.0
2008-11-10 15:05:00,1.57965,1.57965,1.57855,1.57855,167700000.0
2008-11-10 15:06:00,1.5786,1.5791,1.57855,1.57885,135400000.0
2008-11-10 15:07:00,1.57875,1.57895,1.57875,1.57885,119200000.0
2008-11-10 15:08:00,1.57885,1.5791,1.5785,1.5785,97900000.0
2008-11-10 15:09:00,1.57845,1.5792,1.5784,1.5792,97800000.0
2008-11-10 15:10:00,1.5792,1.5792,1.57845,1.57845,136600000.0
2008-11-10 15:11:00,1.57845,1.5787,1.5784,1.57845,181600000.0
2008-11-10 15:12:00,1.5785,1.579,1.5781,1.57855,243600000.0
2008-11-10 15:13:00,1.57855,1.57925,1.57845,1.579,150900000.0
2008-11-10 15:14:00,1.579,1.5793,1.5789,1.5789,205600000.0
2008-11-10 15:15:00,1.5789,1.57895,1.57845,1.57885,139400000.0
2008-11-10 15:16:00,1.57885,1.5789,1.57865,1.5787,73200000.0
2008-11-10 15:17:00,1.5787,1.5791,1.5786,1.5791,103000000.0
2008-11-10 15:18:00,1.5791,1.57955,1.5791,1.5794,139200000.0
2008-11-10 15:19:00,1.5794,1.57945,1.57835,1.57845,123700000.0
2008-11-10 15:20:00,1.5784,1.57865,1.5775,1.5775,138500000.0
2008-11-10 15:21:00,1.5776,1.57805,1.5774,1.5775,126600000.0
2008-11-10 15:22:00,1.57755,1.57765,1.5774,1.5774,125400000.0
2008-11-10 15:23:00,1.5774,1.5777,1.5773,1.5776,120400000.0
2008-11-10 15:24:00,1.5776,1.57775,1.57755,1.57755,108200000.0
2008-11-10 15:25:00,1.5776,1.5776,1.57725,1.57745,176000000.0
2008-11-10 15:26:00,1.5775,1.57765,1.5773,1.5774,173400000.0
2008-11-10 15:27:00,1.57745,1.57755,1.57735,1.57745,214600000.0
2008-11-10 15:28:00,1.57745,1.5776,1.57735,1.57755,179200000.0
2008-11-10 15:29:00,1.57755,1.57775,1.57745,1.57775,212200000.0
2008-11-10 15:30:00,1.57775,1.57785,1.5774,1.57765,133400000.0
2008-11-10 15:31:00,1.57765,1.578,1.57755,1.57755,79000000.0
2008-11-10 15:32:00,1.57755,1.57815,1.5774,1.5774,183400000.0
2008-11-10 15:33:00,1.5774,1.5785,1.5773,1.57835,188500000.0
2008-11-10 15:34:00,1.57835,1.5797,1.5781,1.5794,242500000.0
2008-11-10 15:35:00,1.57945,1.57945,1.5785,1.57885,168200000.0
2008-11-10 15:36:00,1.5789,1.57995,1.5787,1.5796,257400000.0
2008-11-10 15:37:00,1.57955,1.57955,1.5789,1.579,175500000.0
2008-11-10 15:38:00,1.57895,1.5798,1.5789,1.5797,388000000.0
2008-11-10 15:39:00,1.5797,1.5798,1.57835,1.57875,250100000.0
2008-11-10 15:40:00,1.5787,1.5791,1.5785,1.5791,164800000.0
2008-11-10 15:41:00,1.5791,1.5796,1.5789,1.57955,142900000.0
2008-11-10 15:42:00,1.5796,1.58065,1.57925,1.5797,236900000.0
2008-11-10 15:43:00,1.57965,1.5797,1.5794,1.57965,180300000.0
2008-11-10 15:44:00,1.57955,1.5808,1.5795,1.58075,119800000.0
2008-11-10 15:45:00,1.5808,1.581,1.57995,1.5801,177900000.0
2008-11-10 15:46:00,1.5801,1.58125,1.5801,1.58095,148900000.0
2008-11-10 15:47:00,1.5809,1.5812,1.58035,1.5805,169900000.0
2008-11-10 15:48:00,1.5806,1.5815,1.5806,1.58135,240800000.0
2008-11-10 15:49:00,1.5814,1.5818,1.5809,1.5811,218100000.0
2008-11-10 15:50:00,1.58105,1.58115,1.5804,1.58045,168100000.0
2008-11-10 15:51:00,1.58045,1.58055,1.57955,1.5801,149400000.0
2008-11-10 15:52:00,1.5801,1.58025,1.58005,1.58015,178600000.0
2008-11-10 15:53:00,1.58015,1.58045,1.57955,1.58005,283600000.0
2008-11-10 15:54:00,1.58005,1.58015,1.57995,1.58005,198000000.0
2008-11-10 15:55:00,1.58,1.5801,1.57945,1.57945,140400000.0
2008-11-10 15:56:00,1.57945,1.57945,1.5784,1.57865,189900000.0
2008-11-10 15:57:00,1.5784,1.57875,1.5778,1.5784,207641513.0
2008-11-10 15:58:00,1.5784,1.57865,1.57835,1.57845,104500000.0
2008-11-10 15:59:00,1.57845,1.5785,1.5779,1.5779,226000000.0
2008-11-10 16:00:00,1.5779,1.5779,1.5776,1.5777,124800000.0
2008-11-10 16:01:00,1.5777,1.57795,1.5776,1.57775,206200000.0
2008-11-10 16:02:00,1.5778,1.5779,1.57535,1.57545,299200000.0
2008-11-10 16:03:00,1.57525,1.57725,1.5749,1.57725,226600000.0
2008-11-10 16:04:00,1.57725,1.57795,1.5772,1.5776,120200000.0
2008-11-10 16:05:00,1.5776,1.5778,1.57665,1.57665,197500000.0
2008-11-10 16:06:00,1.57665,1.57675,1.5761,1.5766,141400000.0
2008-11-10 16:07:00,1.5766,1.5767,1.5753,1.5753,181500000.0
2008-11-10 16:08:00,1.57515,1.5754,1.57505,1.57515,170100000.0
2008-11-10 16:09:00,1.57515,1.57515,1.57345,1.57355,267100000.0
2008-11-10 16:10:00,1.5735,1.5735,1.57005,1.57005,285500000.0
2008-11-10 16:11:00,1.5699,1.5702,1.569,1.5702,266400000.0
2008-11-10 16:12:00,1.5702,1.5708,1.57015,1.57055,869500000.0
2008-11-10 16:13:00,1.57055,1.5721,1.57055,1.5721,429700001.0
2008-11-10 16:14:00,1.5722,1.5724,1.57205,1.57215,173900000.0
2008-11-10 16:15:00,1.57205,1.5722,1.5718,1.57185,187200000.0
2008-11-10 16:16:00,1.5717,1.5718,1.57155,1.57175,793499996.0
2008-11-10 16:17:00,1.57175,1.57175,1.57155,1.57155,1208899979.0
2008-11-10 16:18:00,1.57155,1.57175,1.57145,1.5717,223199999.0
2008-11-10 16:19:00,1.57185,1.572,1.57165,1.57185,184600000.0
2008-11-10 16:20:00,1.5718,1.5719,1.57135,1.57135,138300000.0
2008-11-10 16:21:00,1.57135,1.57135,1.56985,1.57045,278600000.0
2008-11-10 16:22:00,1.5704,1.57115,1.5704,1.57115,146700000.0
2008-11-10 16:23:00,1.57125,1.57175,1.57125,1.57175,157900000.0
2008-11-10 16:24:00,1.57175,1.57175,1.5713,1.5715,126900000.0
2008-11-10 16:25:00,1.5715,1.57285,1.5715,1.57255,107300000.0
2008-11-10 16:26:00,1.57255,1.57385,1.57255,1.57365,162800000.0
2008-11-10 16:27:00,1.57365,1.5745,1.5734,1.57365,225100000.0
2008-11-10 16:28:00,1.5736,1.5736,1.5734,1.5735,213600000.0
2008-11-10 16:29:00,1.57345,1.5735,1.57295,1.57315,157400000.0
2008-11-10 16:30:00,1.57305,1.5731,1.5715,1.572,234000000.0
2008-11-10 16:31:00,1.57205,1.5721,1.57095,1.57155,229200001.0
2008-11-10 16:32:00,1.5716,1.57295,1.57155,1.57285,173700000.0
2008-11-10 16:33:00,1.5729,1.5733,1.57215,1.57215,301600000.0
2008-11-10 16:34:00,1.5723,1.5733,1.57215,1.57315,178500000.0
2008-11-10 16:35:00,1.57315,1.5734,1.57225,1.5726,190700000.0
2008-11-10 16:36:00,1.57255,1.5726,1.5717,1.57245,170800000.0
2008-11-10 16:37:00,1.57245,1.5728,1.57235,1.5728,200000000.0
2008-11-10 16:38:00,1.5728,1.5728,1.57125,1.5714,195800000.0
2008-11-10 16:39:00,1.5714,1.57215,1.5714,1.57195,199400000.0
2008-11-10 16:40:00,1.57195,1.572,1.5713,1.5717,240400000.0
2008-11-10 16:41:00,1.57165,1.5722,1.57165,1.5722,146900000.0
2008-11-10 16:42:00,1.5722,1.5727,1.57185,1.57215,207300000.0
2008-11-10 16:43:00,1.57215,1.57305,1.57215,1.5724,226100000.0
2008-11-10 16:44:00,1.5724,1.5725,1.57105,1.57105,281000000.0
2008-11-10 16:45:00,1.5711,1.5712,1.5693,1.5693,229800000.0
2008-11-10 16:46:00,1.5694,1.5714,1.5692,1.57125,207500000.0
2008-11-10 16:47:00,1.57125,1.57225,1.5711,1.572,243000000.0
2008-11-10 16:48:00,1.572,1.5721,1.57085,1.57085,202400000.0
2008-11-10 16:49:00,1.5709,1.5709,1.56995,1.56995,172400000.0
2008-11-10 16:50:00,1.56995,1.56995,1.56825,1.5683,124400000.0
2008-11-10 16:51:00,1.5682,1.56875,1.56755,1.568,208900000.0
2008-11-10 16:52:00,1.5678,1.5681,1.5664,1.5666,306700000.0
2008-11-10 16:53:00,1.56665,1.56825,1.56655,1.56815,117000000.0
2008-11-10 16:54:00,1.5681,1.56845,1.5679,1.56835,146500000.0
2008-11-10 16:55:00,1.56835,1.5685,1.56755,1.56765,289099999.0
2008-11-10 16:56:00,1.56765,1.56765,1.5662,1.5669,179600000.0
2008-11-10 16:57:00,1.5669,1.568,1.56685,1.5673,316000000.0
2008-11-10 16:58:00,1.5672,1.56745,1.56305,1.5637,261000000.0
2008-11-10 16:59:00,1.5637,1.56555,1.5637,1.56555,190600000.0
2008-11-10 17:00:00,1.56545,1.5656,1.5649,1.5649,229400000.0
2008-11-10 17:01:00,1.5648,1.5649,1.56365,1.56425,246000000.0
2008-11-10 17:02:00,1.5644,1.5649,1.5643,1.5646,176600000.0
2008-11-10 17:03:00,1.5646,1.56515,1.56445,1.56495,164300000.0
2008-11-10 17:04:00,1.56495,1.56515,1.56415,1.56425,180300000.0
2008-11-10 17:05:00,1.5644,1.565,1.56415,1.56495,137600000.0
2008-11-10 17:06:00,1.56495,1.56495,1.5644,1.56445,187400000.0
2008-11-10 17:07:00,1.56445,1.56485,1.56425,1.56475,188200000.0
2008-11-10 17:08:00,1.5648,1.56575,1.5645,1.5656,234500000.0
2008-11-10 17:09:00,1.5656,1.56565,1.56465,1.5653,264100000.0
2008-11-10 17:10:00,1.5653,1.56715,1.5653,1.56675,183000000.0
2008-11-10 17:11:00,1.56675,1.5673,1.5667,1.5673,117100000.0
2008-11-10 17:12:00,1.56735,1.56735,1.56705,1.5671,142000000.0
2008-11-10 17:13:00,1.5671,1.56715,1.5668,1.567,179900000.0
2008-11-10 17:14:00,1.567,1.56715,1.56645,1.5671,212000000.0
2008-11-10 17:15:00,1.5671,1.5675,1.567,1.5672,268300000.0
2008-11-10 17:16:00,1.5672,1.5673,1.56685,1.56695,161500000.0
2008-11-10 17:17:00,1.56675,1.56685,1.5658,1.56635,151000000.0
2008-11-10 17:18:00,1.5664,1.56745,1.56635,1.56725,107700000.0
2008-11-10 17:19:00,1.56725,1.5673,1.5664,1.5665,186000000.0
2008-11-10 17:20:00,1.56645,1.56725,1.56595,1.5671,204600000.0
2008-11-10 17:21:00,1.56715,1.5681,1.5671,1.5676,220500000.0
2008-11-10 17:22:00,1.5676,1.56925,1.5676,1.5685,201800000.0
2008-11-10 17:23:00,1.56845,1.5691,1.5682,1.56895,207600000.0
2008-11-10 17:24:00,1.5689,1.5692,1.56885,1.56885,171400000.0
2008-11-10 17:25:00,1.56885,1.5691,1.56875,1.5691,177400000.0
2008-11-10 17:26:00,1.5691,1.56935,1.56775,1.5678,252800000.0
2008-11-10 17:27:00,1.56775,1.5679,1.56725,1.56725,160000000.0
2008-11-10 17:28:00,1.56725,1.5678,1.56725,1.56735,163900000.0
2008-11-10 17:29:00,1.56735,1.56805,1.56735,1.56755,123600000.0
2008-11-10 17:30:00,1.56755,1.5682,1.56735,1.5681,153900000.0
2008-11-10 17:31:00,1.5681,1.56915,1.5681,1.5686,279900000.0
2008-11-10 17:32:00,1.5686,1.5688,1.56775,1.56785,196200000.0
2008-11-10 17:33:00,1.568,1.5689,1.56765,1.56855,208600000.0
2008-11-10 17:34:00,1.5686,1.56885,1.5683,1.5685,183100000.0
2008-11-10 17:35:00,1.56815,1.56845,1.56765,1.5679,163300000.0
2008-11-10 17:36:00,1.5679,1.5682,1.56785,1.56815,113800000.0
2008-11-10 17:37:00,1.56815,1.56815,1.5678,1.568,165600000.0
2008-11-10 17:38:00,1.56795,1.56805,1.56715,1.56725,112800000.0
2008-11-10 17:39:00,1.56725,1.56725,1.5666,1.56685,119200000.0
2008-11-10 17:40:00,1.567,1.56725,1.56665,1.5672,204900000.0
2008-11-10 17:41:00,1.5672,1.56765,1.5671,1.56745,169100000.0
2008-11-10 17:42:00,1.56735,1.56785,1.5672,1.56785,125900000.0
2008-11-10 17:43:00,1.56785,1.56875,1.5674,1.5687,258700000.0
2008-11-10 17:44:00,1.5687,1.56975,1.56865,1.5697,168200000.0
2008-11-10 17:45:00,1.5697,1.56985,1.56935,1.56975,235100000.0
2008-11-10 17:46:00,1.56975,1.5709,1.56975,1.57005,127200000.0
2008-11-10 17:47:00,1.57,1.57,1.56915,1.56925,186400000.0
2008-11-10 17:48:00,1.56925,1.5693,1.5675,1.5676,153800000.0
2008-11-10 17:49:00,1.5676,1.56825,1.56755,1.5679,142000000.0
2008-11-10 17:50:00,1.5679,1.56865,1.56785,1.56865,178100000.0
2008-11-10 17:51:00,1.56865,1.56875,1.5686,1.56875,68200000.0
2008-11-10 17:52:00,1.56875,1.56875,1.568,1.56805,141800000.0
2008-11-10 17:53:00,1.56805,1.56815,1.56715,1.5673,163800000.0
2008-11-10 17:54:00,1.56725,1.56815,1.5668,1.56735,266200000.0
2008-11-10 17:55:00,1.5673,1.5673,1.5664,1.56655,216000000.0
2008-11-10 17:56:00,1.56655,1.5672,1.5663,1.56685,157000000.0
2008-11-10 17:57:00,1.5668,1.5668,1.56565,1.5658,153700000.0
2008-11-10 17:58:00,1.5658,1.5668,1.56575,1.5663,186100000.0
2008-11-10 17:59:00,1.5663,1.57005,1.5663,1.56965,236000000.0
2008-11-10 18:00:00,1.56975,1.57075,1.56915,1.56945,253450000.0
2008-11-10 18:01:00,1.56945,1.5706,1.5693,1.5706,228500000.0
2008-11-10 18:02:00,1.5706,1.5706,1.56925,1.56925,294400000.0
2008-11-10 18:03:00,1.56915,1.5699,1.56895,1.56955,187400000.0
2008-11-10 18:04:00,1.5695,1.5702,1.56925,1.57,204000000.0
2008-11-10 18:05:00,1.57,1.572,1.5699,1.57115,172500000.0
2008-11-10 18:06:00,1.5711,1.5713,1.57045,1.57045,233300000.0
2008-11-10 18:07:00,1.57045,1.5719,1.57045,1.57095,188200000.0
2008-11-10 18:08:00,1.57095,1.57375,1.5709,1.5736,257200000.0
2008-11-10 18:09:00,1.57365,1.5738,1.57285,1.57335,256900000.0
2008-11-10 18:10:00,1.5733,1.57335,1.57185,1.5719,306300000.0
2008-11-10 18:11:00,1.5718,1.57185,1.571,1.57145,261400000.0
2008-11-10 18:12:00,1.5714,1.57155,1.56965,1.57025,246900000.0
2008-11-10 18:13:00,1.5702,1.5702,1.5687,1.5691,215200000.0
2008-11-10 18:14:00,1.5692,1.5704,1.5692,1.56935,230900000.0
2008-11-10 18:15:00,1.56935,1.56955,1.5688,1.5688,146700000.0
2008-11-10 18:16:00,1.5688,1.56915,1.56845,1.56845,142900000.0
2008-11-10 18:17:00,1.5685,1.5685,1.5665,1.5666,289600000.0
2008-11-10 18:18:00,1.5666,1.5669,1.56495,1.56525,184600000.0
2008-11-10 18:19:00,1.5653,1.56615,1.5651,1.5661,120300000.0
2008-11-10 18:20:00,1.5662,1.56735,1.5661,1.56735,223400000.0
2008-11-10 18:21:00,1.5673,1.5679,1.5671,1.5672,158900000.0
2008-11-10 18:22:00,1.5672,1.5672,1.5664,1.5665,159500000.0
2008-11-10 18:23:00,1.56655,1.56745,1.56655,1.567,136200000.0
2008-11-10 18:24:00,1.56705,1.5676,1.56655,1.5676,212700000.0
2008-11-10 18:25:00,1.56755,1.5689,1.56755,1.56885,183100000.0
2008-11-10 18:26:00,1.56885,1.5691,1.5677,1.5684,197400000.0
2008-11-10 18:27:00,1.5684,1.5694,1.5684,1.5693,264800000.0
2008-11-10 18:28:00,1.56925,1.57005,1.56895,1.5696,296900000.0
2008-11-10 18:29:00,1.5697,1.5699,1.56895,1.56945,230400000.0
2008-11-10 18:30:00,1.56945,1.56985,1.56945,1.56985,118200000.0
2008-11-10 18:31:00,1.56975,1.5703,1.56925,1.56925,184400000.0
2008-11-10 18:32:00,1.56925,1.57015,1.56915,1.56995,169600000.0
2008-11-10 18:33:00,1.5699,1.57045,1.5698,1.57025,150700000.0
2008-11-10 18:34:00,1.5702,1.5704,1.56975,1.5698,185200000.0
2008-11-10 18:35:00,1.56985,1.5702,1.5692,1.56965,179600000.0
2008-11-10 18:36:00,1.56955,1.5696,1.5678,1.5678,179000000.0
2008-11-10 18:37:00,1.5678,1.56795,1.56715,1.5673,138100000.0
2008-11-10 18:38:00,1.56735,1.56775,1.5666,1.56695,214000000.0
2008-11-10 18:39:00,1.56695,1.56785,1.56695,1.56755,180000000.0
2008-11-10 18:40:00,1.56755,1.56785,1.56725,1.56735,191500000.0
2008-11-10 18:41:00,1.5673,1.5676,1.5647,1.5654,353900002.0
2008-11-10 18:42:00,1.5655,1.5656,1.5642,1.5644,96000000.0
2008-11-10 18:43:00,1.56435,1.5644,1.56315,1.5634,211400000.0
2008-11-10 18:44:00,1.56345,1.5641,1.5634,1.56385,128000000.0
2008-11-10 18:45:00,1.5638,1.5638,1.56255,1.56265,94600000.0
2008-11-10 18:46:00,1.56265,1.56275,1.56055,1.5622,210200000.0
2008-11-10 18:47:00,1.56225,1.56285,1.5613,1.5619,210200000.0
2008-11-10 18:48:00,1.5619,1.562,1.5605,1.56055,251300000.0
2008-11-10 18:49:00,1.5605,1.5606,1.5602,1.56045,176700000.0
2008-11-10 18:50:00,1.5602,1.56155,1.55965,1.5611,241100000.0
2008-11-10 18:51:00,1.5612,1.5613,1.55905,1.55955,136900000.0
2008-11-10 18:52:00,1.5595,1.56085,1.55895,1.56065,167100000.0
2008-11-10 18:53:00,1.5607,1.5608,1.56035,1.5608,123000000.0
2008-11-10 18:54:00,1.56085,1.5609,1.5605,1.5606,90700000.0
2008-11-10 18:55:00,1.5606,1.56195,1.5605,1.56195,215200000.0
2008-11-10 18:56:00,1.562,1.56365,1.562,1.56365,361200000.0
2008-11-10 18:57:00,1.56375,1.56585,1.5637,1.5646,227500000.0
2008-11-10 18:58:00,1.5646,1.56535,1.56435,1.56445,233700000.0
2008-11-10 18:59:00,1.56445,1.56445,1.5629,1.5634,154700000.0
2008-11-10 19:00:00,1.56335,1.5637,1.5629,1.5636,73200000.0
2008-11-10 19:01:00,1.5636,1.56455,1.5635,1.56455,110600000.0
2008-11-10 19:02:00,1.56455,1.5648,1.56435,1.5644,44700000.0
2008-11-10 19:03:00,1.5644,1.5646,1.5643,1.56445,57800000.0
2008-11-10 19:04:00,1.56445,1.565,1.5643,1.56495,51800000.0
2008-11-10 19:05:00,1.56495,1.56515,1.56495,1.565,42000000.0
2008-11-10 19:06:00,1.565,1.56545,1.565,1.5654,34800000.0
2008-11-10 19:07:00,1.5653,1.5656,1.56505,1.5655,55800000.0
2008-11-10 19:08:00,1.5655,1.56665,1.5654,1.56615,109100000.0
2008-11-10 19:09:00,1.5662,1.56745,1.5662,1.56745,112800000.0
2008-11-10 19:10:00,1.5675,1.5675,1.5665,1.5665,104300000.0
2008-11-10 19:11:00,1.56645,1.56645,1.566,1.5663,60000000.0
2008-11-10 19:12:00,1.56645,1.5665,1.56595,1.5662,45600000.0
2008-11-10 19:13:00,1.56625,1.5664,1.56615,1.56635,46800000.0
2008-11-10 19:14:00,1.5663,1.56685,1.56575,1.5663,70000000.0
2008-11-10 19:15:00,1.5663,1.56655,1.56595,1.56635,41000000.0
2008-11-10 19:16:00,1.56625,1.5667,1.56615,1.5665,59000000.0
2008-11-10 19:17:00,1.56645,1.5666,1.5662,1.56645,85600000.0
2008-11-10 19:18:00,1.56645,1.56685,1.5664,1.56685,61200000.0
2008-11-10 19:19:00,1.5668,1.56695,1.56615,1.5663,79200000.0
2008-11-10 19:20:00,1.56625,1.56715,1.5662,1.56655,60400000.0
2008-11-10 19:21:00,1.5666,1.5669,1.56655,1.5669,18000000.0
2008-11-10 19:22:00,1.5669,1.5669,1.56625,1.5663,45600000.0
2008-11-10 19:23:00,1.5663,1.5663,1.56555,1.5657,81500000.0
2008-11-10 19:24:00,1.5657,1.5657,1.56505,1.5653,68600000.0
2008-11-10 19:25:00,1.5652,1.5659,1.5652,1.56575,92600000.0
2008-11-10 19:26:00,1.56585,1.56585,1.56555,1.5657,78000000.0
2008-11-10 19:27:00,1.56565,1.5657,1.56455,1.5651,144500000.0
2008-11-10 19:28:00,1.5651,1.56515,1.5646,1.56465,75000000.0
2008-11-10 19:29:00,1.56465,1.56485,1.5643,1.56485,99600000.0
2008-11-10 19:30:00,1.5647,1.56475,1.564,1.5645,198000000.0
2008-11-10 19:31:00,1.5645,1.5645,1.5642,1.5644,42000000.0
2008-11-10 19:32:00,1.5644,1.5644,1.56415,1.56415,20400000.0
2008-11-10 19:33:00,1.56415,1.5647,1.56385,1.56405,90500000.0
2008-11-10 19:34:00,1.564,1.5644,1.5639,1.56405,42900000.0
2008-11-10 19:35:00,1.564,1.56515,1.564,1.5647,52600000.0
2008-11-10 19:36:00,1.56475,1.56475,1.56355,1.56355,45600000.0
2008-11-10 19:37:00,1.56355,1.5637,1.56355,1.5637,15600000.0
2008-11-10 19:38:00,1.56365,1.56365,1.56115,1.56115,123200000.0
2008-11-10 19:39:00,1.5612,1.56325,1.5611,1.56325,96400000.0
2008-11-10 19:40:00,1.56325,1.56325,1.56165,1.5622,99400000.0
2008-11-10 19:41:00,1.5623,1.5624,1.5615,1.5618,102600000.0
2008-11-10 19:42:00,1.5618,1.56245,1.5617,1.5621,204799998.0
2008-11-10 19:43:00,1.5621,1.5622,1.5614,1.56185,108000000.0
2008-11-10 19:44:00,1.56185,1.5632,1.56185,1.5629,90500000.0
2008-11-10 19:45:00,1.56275,1.563,1.5623,1.56255,60700000.0
2008-11-10 19:46:00,1.5626,1.56285,1.5625,1.56275,35400000.0
2008-11-10 19:47:00,1.5629,1.5636,1.5629,1.5634,42300000.0
2008-11-10 19:48:00,1.56355,1.5643,1.5632,1.564,68100000.0
2008-11-10 19:49:00,1.5641,1.5641,1.56355,1.5637,55400000.0
2008-11-10 19:50:00,1.56365,1.5637,1.56285,1.56285,94300000.0
2008-11-10 19:51:00,1.5629,1.5629,1.562,1.56215,79303000.0
2008-11-10 19:52:00,1.56225,1.5624,1.5621,1.56215,69500000.0
2008-11-10 19:53:00,1.56215,1.56235,1.562,1.5623,83100000.0
2008-11-10 19:54:00,1.56225,1.56255,1.56165,1.56195,132000000.0
2008-11-10 19:55:00,1.56195,1.5627,1.5617,1.5627,131400000.0
2008-11-10 19:56:00,1.5628,1.5641,1.5628,1.5628,106900000.0
2008-11-10 19:57:00,1.563,1.5631,1.56265,1.5631,82300000.0
2008-11-10 19:58:00,1.5631,1.5631,1.56265,1.56265,51100000.0
2008-11-10 19:59:00,1.5626,1.56265,1.5622,1.5624,34400000.0
2008-11-10 20:00:00,1.56205,1.56205,1.5613,1.56135,158000000.0
2008-11-10 20:01:00,1.56135,1.5619,1.56125,1.5619,92400000.0
2008-11-10 20:02:00,1.5619,1.5619,1.5611,1.5611,21800000.0
2008-11-10 20:03:00,1.5611,1.5611,1.561,1.561,7200000.0
2008-11-10 20:04:00,1.5609,1.5609,1.5596,1.5598,49800000.0
2008-11-10 20:05:00,1.55985,1.56195,1.5596,1.5613,136400000.0
2008-11-10 20:06:00,1.56135,1.5618,1.56105,1.56125,86700000.0
2008-11-10 20:07:00,1.56115,1.56135,1.56075,1.5611,136800000.0
2008-11-10 20:08:00,1.561,1.5623,1.561,1.5623,94500000.0
2008-11-10 20:09:00,1.5622,1.5631,1.5621,1.56285,136500000.0
2008-11-10 20:10:00,1.5629,1.5641,1.56285,1.56345,54600000.0
2008-11-10 20:11:00,1.5635,1.5635,1.56325,1.5635,27700000.0
2008-11-10 20:12:00,1.56355,1.5637,1.5635,1.56355,48600000.0
2008-11-10 20:13:00,1.5635,1.56355,1.5635,1.56355,45600000.0
2008-11-10 20:14:00,1.56355,1.56365,1.56345,1.56345,43800000.0
2008-11-10 20:15:00,1.56345,1.5636,1.56235,1.563,121800000.0
2008-11-10 20:16:00,1.5629,1.5631,1.5629,1.56295,10800000.0
2008-11-10 20:17:00,1.56285,1.56365,1.5617,1.5624,133300000.0
2008-11-10 20:18:00,1.56245,1.5631,1.5623,1.5631,51200000.0
2008-11-10 20:19:00,1.563,1.5633,1.56275,1.5629,50700000.0
2008-11-10 20:20:00,1.5629,1.56305,1.5628,1.56285,35400000.0
2008-11-10 20:21:00,1.5628,1.56285,1.5623,1.5623,103800000.0
2008-11-10 20:22:00,1.5623,1.5623,1.55965,1.56025,147400000.0
2008-11-10 20:23:00,1.56025,1.5612,1.56025,1.5606,49500000.0
2008-11-10 20:24:00,1.5606,1.5606,1.55875,1.55875,90700000.0
2008-11-10 20:25:00,1.5592,1.5605,1.5592,1.5605,38800000.0
2008-11-10 20:26:00,1.5606,1.5606,1.5598,1.5605,52200000.0
2008-11-10 20:27:00,1.5604,1.56055,1.5597,1.5605,99900000.0
2008-11-10 20:28:00,1.56055,1.56195,1.56055,1.56195,76000000.0
2008-11-10 20:29:00,1.5619,1.56195,1.56155,1.56155,14400000.0
2008-11-10 20:30:00,1.56165,1.56265,1.56165,1.56255,131400000.0
2008-11-10 20:31:00,1.56255,1.56265,1.5624,1.56265,132200000.0
2008-11-10 20:32:00,1.56265,1.5627,1.5624,1.5624,128999999.0
2008-11-10 20:33:00,1.56235,1.56235,1.56145,1.5617,41000000.0
2008-11-10 20:34:00,1.5617,1.56185,1.56085,1.56085,41200000.0
2008-11-10 20:35:00,1.56075,1.56075,1.5602,1.56055,58400000.0
2008-11-10 20:36:00,1.5607,1.5622,1.5605,1.5613,78600000.0
2008-11-10 20:37:00,1.5615,1.5624,1.5615,1.5622,61800000.0
2008-11-10 20:38:00,1.5622,1.56245,1.5618,1.56205,63200000.0
2008-11-10 20:39:00,1.56205,1.56215,1.5618,1.5621,24300000.0
2008-11-10 20:40:00,1.56215,1.56215,1.56205,1.56215,8400000.0
2008-11-10 20:41:00,1.5622,1.56245,1.5622,1.56235,21600000.0
2008-11-10 20:42:00,1.56235,1.5635,1.56235,1.5635,41900000.0
2008-11-10 20:43:00,1.5635,1.56375,1.56315,1.56375,57900000.0
2008-11-10 20:44:00,1.56375,1.564,1.5634,1.564,82400000.0
2008-11-10 20:45:00,1.564,1.564,1.5632,1.56325,49500000.0
2008-11-10 20:46:00,1.5632,1.5632,1.56295,1.563,19900000.0
2008-11-10 20:47:00,1.563,1.5635,1.56295,1.5633,56600000.0
2008-11-10 20:48:00,1.5633,1.5633,1.56305,1.5631,68800000.0
2008-11-10 20:49:00,1.5631,1.5631,1.56255,1.56255,95500000.0
2008-11-10 20:50:00,1.56245,1.5625,1.5623,1.56245,13400000.0
2008-11-10 20:51:00,1.56245,1.56255,1.56245,1.56245,7300000.0
2008-11-10 20:52:00,1.56245,1.5629,1.5624,1.5629,16800000.0
2008-11-10 20:53:00,1.56295,1.56335,1.56295,1.56335,10800000.0
2008-11-10 20:54:00,1.5633,1.5634,1.5633,1.5633,16800000.0
2008-11-10 20:55:00,1.56325,1.5635,1.56325,1.5634,43800000.0
2008-11-10 20:56:00,1.5634,1.56365,1.5631,1.56355,27200000.0
2008-11-10 20:57:00,1.5636,1.5636,1.56335,1.5634,6000000.0
2008-11-10 20:58:00,1.5636,1.5645,1.5634,1.5641,48200000.0
2008-11-10 20:59:00,1.5641,1.5641,1.5638,1.56405,13800000.0
2008-11-10 21:00:00,1.5641,1.56415,1.5637,1.5637,98700000.0
2008-11-10 21:01:00,1.5637,1.5637,1.56335,1.56345,60000000.0
2008-11-10 21:02:00,1.56335,1.56385,1.56335,1.56355,37800000.0
2008-11-10 21:03:00,1.5637,1.5639,1.5637,1.56385,10800000.0
2008-11-10 21:04:00,1.56365,1.5637,1.5635,1.5637,7300000.0
2008-11-10 21:05:00,1.56365,1.5638,1.56365,1.5637,15600000.0
2008-11-10 21:06:00,1.5637,1.56415,1.5636,1.5641,87000000.0
2008-11-10 21:07:00,1.56405,1.566,1.56405,1.5655,73400000.0
2008-11-10 21:08:00,1.5655,1.5663,1.5633,1.56395,108600000.0
2008-11-10 21:09:00,1.56395,1.5645,1.56365,1.56375,89400000.0
2008-11-10 21:10:00,1.5637,1.56375,1.5633,1.5635,139500000.0
2008-11-10 21:11:00,1.56345,1.5636,1.56335,1.56335,58800000.0
2008-11-10 21:12:00,1.56335,1.5634,1.5626,1.56275,33300000.0
2008-11-10 21:13:00,1.56265,1.5634,1.56265,1.56325,45800000.0
2008-11-10 21:14:00,1.56325,1.56325,1.56275,1.56305,68700000.0
2008-11-10 21:15:00,1.5634,1.56365,1.5631,1.5633,68400000.0
2008-11-10 21:16:00,1.5638,1.56405,1.5634,1.56395,78500000.0
2008-11-10 21:17:00,1.5639,1.5639,1.5631,1.56325,41300000.0
2008-11-10 21:18:00,1.56355,1.5636,1.5629,1.5634,38100000.0
2008-11-10 21:19:00,1.56355,1.56355,1.56345,1.56345,3600000.0
2008-11-10 21:20:00,1.56355,1.5641,1.56355,1.56355,34200000.0
2008-11-10 21:21:00,1.5636,1.5637,1.5633,1.5635,26100000.0
2008-11-10 21:22:00,1.56345,1.56345,1.5623,1.56255,76400000.0
2008-11-10 21:23:00,1.5625,1.5625,1.5619,1.5619,18600000.0
2008-11-10 21:24:00,1.56185,1.562,1.56015,1.56145,108500000.0
2008-11-10 21:25:00,1.5616,1.56275,1.5616,1.5625,37800000.0
2008-11-10 21:26:00,1.56265,1.56265,1.5621,1.5623,51900000.0
2008-11-10 21:27:00,1.5622,1.5627,1.5622,1.5627,46600000.0
2008-11-10 21:28:00,1.5627,1.56365,1.5627,1.56335,76000000.0
2008-11-10 21:29:00,1.56335,1.5634,1.56265,1.5632,122400000.0
2008-11-10 21:30:00,1.5632,1.5632,1.56095,1.56185,99400000.0
2008-11-10 21:31:00,1.56175,1.56215,1.5612,1.5612,127300000.0
2008-11-10 21:32:00,1.5612,1.5612,1.5607,1.561,30100000.0
2008-11-10 21:33:00,1.5606,1.5607,1.5606,1.5607,30000000.0
2008-11-10 21:34:00,1.5607,1.5607,1.55945,1.5603,48600000.0
2008-11-10 21:35:00,1.5603,1.56045,1.559,1.55905,105700000.0
2008-11-10 21:36:00,1.5591,1.5596,1.55885,1.559,56500000.0
2008-11-10 21:37:00,1.55895,1.55925,1.55885,1.55885,41000000.0
2008-11-10 21:38:00,1.5589,1.5594,1.5589,1.55935,72000000.0
2008-11-10 21:39:00,1.5593,1.56,1.5593,1.5599,54000000.0
2008-11-10 21:40:00,1.5599,1.5614,1.55975,1.5613,80200000.0
2008-11-10 21:41:00,1.56135,1.56145,1.5605,1.5605,74900000.0
2008-11-10 21:42:00,1.5606,1.56095,1.56035,1.56045,77800000.0
2008-11-10 21:43:00,1.5605,1.56055,1.5605,1.5605,20400000.0
2008-11-10 21:44:00,1.5605,1.56055,1.5605,1.56055,10800000.0
2008-11-10 21:45:00,1.56055,1.56085,1.5605,1.56065,51600000.0
2008-11-10 21:46:00,1.56065,1.56125,1.56065,1.561,89800000.0
2008-11-10 21:47:00,1.561,1.5611,1.5606,1.5606,51600000.0
2008-11-10 21:48:00,1.5606,1.56065,1.5602,1.5603,42800000.0
2008-11-10 21:49:00,1.5603,1.56045,1.55915,1.5592,65700000.0
2008-11-10 21:50:00,1.5592,1.5592,1.55875,1.55885,29400000.0
2008-11-10 21:51:00,1.5589,1.5589,1.55885,1.55885,4500000.0
2008-11-10 21:52:00,1.559,1.5596,1.559,1.5596,70700000.0
2008-11-10 21:53:00,1.55965,1.5602,1.55965,1.5602,22000000.0
2008-11-10 21:54:00,1.56015,1.56055,1.56015,1.56055,21600000.0
2008-11-10 21:55:00,1.5606,1.5609,1.5606,1.5609,9600000.0
2008-11-10 21:56:00,1.561,1.5611,1.56065,1.56085,33100000.0
2008-11-10 21:57:00,1.5609,1.56095,1.56,1.56,65200000.0
2008-11-10 21:58:00,1.56,1.5601,1.55995,1.55995,16800000.0
2008-11-10 21:59:00,1.5599,1.56005,1.5599,1.5599,12900000.0
2008-11-10 22:00:00,1.5599,1.5599,1.55975,1.5598,31400000.0
2008-11-10 22:01:00,1.5598,1.5598,1.5592,1.5592,16700000.0
2008-11-10 22:02:00,1.5592,1.5592,1.55855,1.5589,157000000.0
2008-11-10 22:03:00,1.5589,1.5589,1.5583,1.55845,181399998.0
2008-11-10 22:04:00,1.55845,1.5593,1.5583,1.5591,64000000.0
2008-11-10 22:05:00,1.5591,1.55945,1.55865,1.559,33300000.0
2008-11-10 22:06:00,1.55915,1.55985,1.55905,1.55975,33600000.0
2008-11-10 22:07:00,1.5598,1.5598,1.55905,1.5597,54800000.0
2008-11-10 22:08:00,1.5596,1.5599,1.55945,1.5599,32200000.0
2008-11-10 22:09:00,1.5599,1.55995,1.55885,1.55925,66700000.0
2008-11-10 22:10:00,1.55915,1.5597,1.55915,1.55925,46800000.0
2008-11-10 22:11:00,1.55935,1.56,1.55935,1.56,17900000.0
2008-11-10 22:12:00,1.56015,1.56045,1.56015,1.56045,6600000.0
2008-11-10 22:13:00,1.56045,1.56045,1.55945,1.5595,66300000.0
2008-11-10 22:14:00,1.5595,1.5603,1.5595,1.56025,37200000.0
2008-11-10 22:15:00,1.5603,1.5611,1.5603,1.5608,35700000.0
2008-11-10 22:16:00,1.56075,1.56075,1.5604,1.5604,59999998.0
2008-11-10 22:17:00,1.56035,1.5604,1.56035,1.56035,10800000.0
2008-11-10 22:18:00,1.5604,1.56045,1.5599,1.5599,21600000.0
2008-11-10 22:19:00,1.55985,1.55995,1.55985,1.55995,6000000.0
2008-11-10 22:20:00,1.55995,1.56025,1.5597,1.56,19700000.0
2008-11-10 22:21:00,1.55995,1.55995,1.55995,1.55995,1200000.0
2008-11-10 22:22:00,1.55995,1.55995,1.55995,1.55995,2400000.0
2008-11-10 22:23:00,1.5598,1.5598,1.5594,1.5594,11700000.0
2008-11-10 22:24:00,1.55945,1.55955,1.5591,1.5591,56700000.0
2008-11-10 22:25:00,1.5591,1.55915,1.559,1.55905,52200000.0
2008-11-10 22:26:00,1.5591,1.55925,1.5591,1.55915,69600000.0
2008-11-10 22:27:00,1.55925,1.55925,1.55815,1.5582,104200000.0
2008-11-10 22:28:00,1.5583,1.5585,1.55825,1.55825,39300000.0
2008-11-10 22:29:00,1.55825,1.55825,1.5581,1.5582,33600000.0
2008-11-10 22:30:00,1.5582,1.55825,1.5582,1.5582,42000000.0
2008-11-10 22:31:00,1.5582,1.55855,1.5582,1.55845,44300000.0
2008-11-10 22:32:00,1.55845,1.55845,1.55845,1.55845,6000000.0
2008-11-10 22:33:00,1.5584,1.5585,1.55825,1.5583,40400000.0
2008-11-10 22:34:00,1.5583,1.5587,1.55815,1.5586,46500000.0
2008-11-10 22:35:00,1.55855,1.55855,1.5585,1.5585,5700000.0
2008-11-10 22:36:00,1.55845,1.55845,1.5577,1.55795,48600000.0
2008-11-10 22:37:00,1.55795,1.55795,1.55785,1.55785,3600000.0
2008-11-10 22:38:00,1.55785,1.55785,1.55785,1.55785,3600000.0
2008-11-10 22:39:00,1.55785,1.55785,1.55785,1.55785,8400000.0
2008-11-10 22:40:00,1.5577,1.5577,1.55725,1.55765,66900000.0
2008-11-10 22:41:00,1.5576,1.55765,1.55755,1.55765,28200000.0
2008-11-10 22:42:00,1.55765,1.55765,1.55755,1.5576,12000000.0
2008-11-10 22:43:00,1.5578,1.5578,1.5576,1.5576,19900000.0
2008-11-10 22:44:00,1.55765,1.5584,1.55765,1.55795,110000000.0
2008-11-10 22:45:00,1.5581,1.5591,1.5578,1.55855,108800000.0
2008-11-10 22:46:00,1.5586,1.5592,1.5586,1.5587,30100000.0
2008-11-10 22:47:00,1.55885,1.5596,1.55875,1.5591,51000000.0
2008-11-10 22:48:00,1.5591,1.55935,1.5591,1.55935,6900000.0
2008-11-10 22:49:00,1.55925,1.55975,1.5592,1.55975,58300000.0
2008-11-10 22:50:00,1.5598,1.5599,1.55945,1.55965,48600000.0
2008-11-10 22:51:00,1.5597,1.5614,1.5597,1.5606,104900000.0
2008-11-10 22:52:00,1.56065,1.5619,1.55975,1.56145,147200000.0
2008-11-10 22:53:00,1.56135,1.56165,1.5609,1.56105,64500000.0
2008-11-10 22:54:00,1.56105,1.5611,1.5606,1.56085,47800000.0
2008-11-10 22:55:00,1.5609,1.5615,1.5609,1.5614,81200000.0
2008-11-10 22:56:00,1.56125,1.5614,1.56125,1.5614,12000000.0
2008-11-10 22:57:00,1.56107,1.56144,1.56054,1.56077,22100000.0
2008-11-10 22:58:00,1.5614,1.5614,1.5613,1.5613,6000000.0
2008-11-10 22:59:00,1.5613,1.5613,1.56115,1.56115,4500000.0
2008-11-10 23:00:00,1.5612,1.56195,1.5612,1.56195,30600000.0
2008-11-10 23:01:00,1.56205,1.5626,1.56185,1.5626,32400000.0
2008-11-10 23:02:00,1.56185,1.56255,1.56185,1.56205,36300000.0
2008-11-10 23:03:00,1.56205,1.56205,1.56165,1.56175,78000000.0
2008-11-10 23:04:00,1.5617,1.5617,1.56165,1.56165,17400000.0
2008-11-10 23:05:00,1.56165,1.5617,1.5609,1.5609,49000000.0
2008-11-10 23:06:00,1.5609,1.56105,1.5608,1.5608,45300000.0
2008-11-10 23:07:00,1.5608,1.56095,1.5608,1.5608,10800000.0
2008-11-10 23:08:00,1.5608,1.56155,1.5608,1.5615,30300000.0
2008-11-10 23:09:00,1.56145,1.56185,1.56135,1.5615,59200000.0
2008-11-10 23:10:00,1.5615,1.5615,1.5612,1.5612,6400000.0
2008-11-10 23:11:00,1.5615,1.5615,1.56115,1.5612,13400000.0
2008-11-10 23:12:00,1.5613,1.5613,1.5612,1.5613,17200000.0
2008-11-10 23:13:00,1.5613,1.56165,1.5613,1.56145,33600000.0
2008-11-10 23:14:00,1.5616,1.5616,1.5616,1.5616,2400000.0
2008-11-10 23:15:00,1.5615,1.56205,1.5615,1.562,31200000.0
2008-11-10 23:16:00,1.56195,1.56195,1.5613,1.5615,19500000.0
2008-11-10 23:17:00,1.5615,1.56155,1.5612,1.56145,28300000.0
2008-11-10 23:18:00,1.56145,1.56145,1.5609,1.5614,19800000.0
2008-11-10 23:19:00,1.5613,1.5613,1.5609,1.5613,15300000.0
2008-11-10 23:20:00,1.5613,1.5613,1.56125,1.56125,19400000.0
2008-11-10 23:21:00,1.56125,1.56125,1.56125,1.56125,8400000.0
2008-11-10 23:22:00,1.5609,1.5609,1.56025,1.56025,21300000.0
2008-11-10 23:23:00,1.56025,1.5604,1.5599,1.5599,18700000.0
2008-11-10 23:24:00,1.5602,1.56035,1.5597,1.5599,32500000.0
2008-11-10 23:25:00,1.55975,1.56045,1.55975,1.56045,27400000.0
2008-11-10 23:26:00,1.56045,1.56045,1.5604,1.5604,9900000.0
2008-11-10 23:27:00,1.5603,1.5605,1.56025,1.5605,21600000.0
2008-11-10 23:28:00,1.5605,1.5611,1.5605,1.5611,22100000.0
2008-11-10 23:29:00,1.5611,1.56185,1.5611,1.5618,47400000.0
2008-11-10 23:30:00,1.56195,1.5627,1.5617,1.5624,58600000.0
2008-11-10 23:31:00,1.5628,1.5635,1.56265,1.5632,53100000.0
2008-11-10 23:32:00,1.5631,1.5644,1.5631,1.5635,56400000.0
2008-11-10 23:33:00,1.5635,1.5635,1.56325,1.56325,54000000.0
2008-11-10 23:34:00,1.5634,1.5635,1.5631,1.56345,21600000.0
2008-11-10 23:35:00,1.56345,1.56345,1.56345,1.56345,14400000.0
2008-11-10 23:36:00,1.56345,1.56345,1.563,1.563,8400000.0
2008-11-10 23:37:00,1.5629,1.5629,1.5629,1.5629,1000000.0
2008-11-10 23:38:00,1.56246,1.56275,1.56199,1.56234,111700000.0
2008-11-10 23:39:00,1.56216,1.5625,1.56204,1.56212,95500000.0
2008-11-10 23:40:00,1.56243,1.56243,1.56208,1.56222,102700000.0
2008-11-10 23:41:00,1.563,1.56315,1.563,1.56315,4800000.0
2008-11-10 23:42:00,1.5632,1.56375,1.5632,1.5635,12900000.0
2008-11-10 23:43:00,1.5633,1.5633,1.5624,1.5626,17400000.0
2008-11-10 23:44:00,1.56255,1.56255,1.56165,1.56165,46500000.0
2008-11-10 23:45:00,1.56134,1.5616,1.56121,1.5616,21900000.0
2008-11-10 23:46:00,1.5616,1.5617,1.56055,1.5607,66600000.0
2008-11-10 23:47:00,1.5606,1.56085,1.56035,1.5605,26700000.0
2008-11-10 23:48:00,1.5606,1.5607,1.5605,1.56055,13800000.0
2008-11-10 23:49:00,1.56075,1.56125,1.56065,1.56065,34900000.0
2008-11-10 23:50:00,1.561,1.56115,1.56075,1.56075,9300000.0
2008-11-10 23:51:00,1.56075,1.56085,1.5606,1.56075,11400000.0
2008-11-10 23:52:00,1.5608,1.5608,1.5608,1.5608,1200000.0
2008-11-10 23:53:00,1.5608,1.5608,1.5608,1.5608,1600000.0
2008-11-10 23:54:00,1.56052,1.56055,1.56037,1.56055,7200000.0
2008-11-10 23:55:00,1.56095,1.5614,1.5608,1.56095,44400000.0
2008-11-10 23:56:00,1.56105,1.56105,1.5609,1.5609,20400000.0
2008-11-10 23:57:00,1.5609,1.5609,1.56055,1.56055,43200000.0
2008-11-10 23:58:00,1.56055,1.56055,1.56045,1.56055,8800000.0
2008-11-10 23:59:00,1.56055,1.5608,1.56055,1.5606,19800000.0
2008-11-11 00:00:00,1.56045,1.56065,1.56035,1.56035,36000000.0
2008-11-11 00:01:00,1.56035,1.561,1.5603,1.561,20400000.0
2008-11-11 00:02:00,1.56085,1.5612,1.56085,1.5611,31200000.0
2008-11-11 00:03:00,1.5611,1.5611,1.5609,1.5611,8400000.0
2008-11-11 00:04:00,1.56065,1.56175,1.56065,1.5613,15600000.0
2008-11-11 00:05:00,1.5615,1.5615,1.5615,1.5615,4200000.0
2008-11-11 00:06:00,1.56148,1.56152,1.56102,1.56114,59800000.0
2008-11-11 00:07:00,1.5613,1.5614,1.5613,1.5614,8400000.0
2008-11-11 00:08:00,1.56077,1.56091,1.56063,1.56091,90900000.0
2008-11-11 00:09:00,1.5616,1.5616,1.5615,1.5616,8400000.0
2008-11-11 00:10:00,1.56125,1.56133,1.56104,1.56113,117900000.0
2008-11-11 00:11:00,1.56115,1.56119,1.56103,1.56108,30300000.0
2008-11-11 00:12:00,1.56107,1.56129,1.56103,1.56113,71100000.0
2008-11-11 00:13:00,1.56109,1.56113,1.56092,1.56107,43200000.0
2008-11-11 00:14:00,1.56155,1.5616,1.56155,1.5616,8700000.0
2008-11-11 00:15:00,1.5616,1.5616,1.5616,1.5616,2100000.0
2008-11-11 00:16:00,1.5616,1.5618,1.56125,1.56125,6600000.0
2008-11-11 00:17:00,1.5615,1.5615,1.5615,1.5615,1200000.0
2008-11-11 00:18:00,1.5615,1.5617,1.5615,1.56155,6000000.0
2008-11-11 00:19:00,1.56115,1.5616,1.56115,1.5616,5800000.0
2008-11-11 00:20:00,1.56155,1.56155,1.56155,1.56155,1800000.0
2008-11-11 00:21:00,1.5617,1.5617,1.5617,1.5617,2400000.0
2008-11-11 00:22:00,1.56165,1.5618,1.56165,1.5618,6000000.0
2008-11-11 00:23:00,1.5621,1.5621,1.5621,1.5621,4200000.0
2008-11-11 00:24:00,1.5621,1.5621,1.5621,1.5621,2100000.0
2008-11-11 00:25:00,1.56177,1.56198,1.56165,1.5619,60600000.0
2008-11-11 00:26:00,1.56192,1.56219,1.56192,1.56219,39100000.0
2008-11-11 00:27:00,1.5622,1.5634,1.5619,1.5622,23400000.0
2008-11-11 00:28:00,1.56198,1.56198,1.5616,1.56166,39200000.0
2008-11-11 00:29:00,1.56356,1.56378,1.56311,1.56311,30500000.0
2008-11-11 00:30:00,1.5622,1.5636,1.5622,1.56355,34700000.0
2008-11-11 00:31:00,1.5635,1.5635,1.56345,1.5635,82200000.0
2008-11-11 00:32:00,1.56345,1.564,1.56345,1.5639,82500000.0
2008-11-11 00:33:00,1.56385,1.56395,1.56335,1.5635,36600000.0
2008-11-11 00:34:00,1.56345,1.5635,1.56345,1.5635,9000000.0
2008-11-11 00:35:00,1.56345,1.5635,1.56345,1.5635,23400000.0
2008-11-11 00:36:00,1.56355,1.56355,1.5634,1.56355,18600000.0
2008-11-11 00:37:00,1.5635,1.56355,1.5634,1.56355,47400000.0
2008-11-11 00:38:00,1.5635,1.5635,1.56195,1.56245,43500000.0
2008-11-11 00:39:00,1.56245,1.56245,1.5623,1.56245,4800000.0
2008-11-11 00:40:00,1.5625,1.5626,1.56235,1.56235,6300000.0
2008-11-11 00:41:00,1.5625,1.5626,1.56225,1.56225,7500000.0
2008-11-11 00:42:00,1.5623,1.5628,1.56215,1.56265,34600000.0
2008-11-11 00:43:00,1.56265,1.56265,1.56265,1.56265,1800000.0
2008-11-11 00:44:00,1.5626,1.56265,1.5626,1.56265,13200000.0
2008-11-11 00:45:00,1.5626,1.5627,1.5626,1.5627,10200000.0
2008-11-11 00:46:00,1.5627,1.56275,1.5627,1.56275,6600000.0
2008-11-11 00:47:00,1.5627,1.5627,1.5627,1.5627,3600000.0
2008-11-11 00:48:00,1.5627,1.56275,1.5627,1.56275,13800000.0
2008-11-11 00:49:00,1.5627,1.5627,1.5627,1.5627,7200000.0
2008-11-11 00:50:00,1.5618,1.5622,1.5616,1.56195,150900000.0
2008-11-11 00:51:00,1.5627,1.5627,1.56225,1.56225,11400000.0
2008-11-11 00:52:00,1.5623,1.5623,1.5623,1.5623,2400000.0
2008-11-11 00:53:00,1.56222,1.56227,1.56201,1.56201,21000000.0
2008-11-11 00:54:00,1.56235,1.56235,1.5618,1.5621,12000000.0
2008-11-11 00:55:00,1.5621,1.5621,1.56175,1.5618,13500000.0
2008-11-11 00:56:00,1.5618,1.5619,1.5618,1.5619,12000000.0
2008-11-11 00:57:00,1.5621,1.5621,1.5621,1.5621,4200000.0
2008-11-11 00:58:00,1.56199,1.56203,1.56152,1.56152,9000000.0
2008-11-11 00:59:00,1.5622,1.5622,1.5622,1.5622,2100000.0
2008-11-11 01:00:00,1.5622,1.5622,1.5622,1.5622,2100000.0
2008-11-11 01:01:00,1.5623,1.5623,1.5623,1.5623,2100000.0
2008-11-11 01:02:00,1.5623,1.5623,1.5623,1.5623,2100000.0
2008-11-11 01:03:00,1.5622,1.5622,1.56215,1.56215,7500000.0
2008-11-11 01:04:00,1.5622,1.5622,1.5622,1.5622,2100000.0
2008-11-11 01:05:00,1.5622,1.5622,1.5622,1.5622,2100000.0
2008-11-11 01:06:00,1.56215,1.56215,1.562,1.5621,5400000.0
2008-11-11 01:07:00,1.56225,1.56225,1.56225,1.56225,7200000.0
2008-11-11 01:08:00,1.5622,1.5622,1.5622,1.5622,2400000.0
2008-11-11 01:09:00,1.56205,1.5622,1.56205,1.5622,3600000.0
2008-11-11 01:10:00,1.56215,1.56215,1.56215,1.56215,7200000.0
2008-11-11 01:11:00,1.56215,1.56215,1.5621,1.56215,4800000.0
2008-11-11 01:12:00,1.5621,1.5621,1.5621,1.5621,1200000.0
2008-11-11 01:13:00,1.56214,1.56226,1.56167,1.56185,95400000.0
2008-11-11 01:14:00,1.56215,1.56215,1.56215,1.56215,9600000.0
2008-11-11 01:15:00,1.56215,1.56215,1.5621,1.5621,2400000.0
2008-11-11 01:16:00,1.5621,1.56225,1.5621,1.56225,12000000.0
2008-11-11 01:17:00,1.56225,1.56225,1.5622,1.5622,4800000.0
2008-11-11 01:18:00,1.5622,1.56315,1.562,1.56315,40800000.0
2008-11-11 01:19:00,1.5633,1.56335,1.5632,1.56335,28800000.0
2008-11-11 01:20:00,1.5634,1.5639,1.5634,1.5639,19200000.0
2008-11-11 01:21:00,1.56375,1.5638,1.56375,1.5638,8700000.0
2008-11-11 01:22:00,1.5638,1.5638,1.5638,1.5638,2100000.0
2008-11-11 01:23:00,1.5638,1.5638,1.5638,1.5638,4200000.0
2008-11-11 01:24:00,1.5638,1.5648,1.5638,1.5647,30300000.0
2008-11-11 01:25:00,1.5647,1.5647,1.5647,1.5647,17400000.0
2008-11-11 01:26:00,1.5647,1.5654,1.56465,1.56525,43500000.0
2008-11-11 01:27:00,1.56525,1.5655,1.56525,1.56525,41700000.0
2008-11-11 01:28:00,1.5652,1.56525,1.5652,1.5652,33900000.0
2008-11-11 01:29:00,1.5652,1.5652,1.5652,1.5652,16800000.0
2008-11-11 01:30:00,1.5652,1.56535,1.5652,1.5653,13200000.0
2008-11-11 01:31:00,1.56525,1.5653,1.56525,1.56525,29400000.0
2008-11-11 01:32:00,1.56525,1.5653,1.56525,1.5653,14400000.0
2008-11-11 01:33:00,1.5653,1.5655,1.56475,1.56475,12300000.0
2008-11-11 01:34:00,1.56475,1.56475,1.5647,1.5647,40200000.0
2008-11-11 01:35:00,1.5647,1.5647,1.5647,1.5647,96600000.0
2008-11-11 01:36:00,1.5647,1.5647,1.5647,1.5647,12600000.0
2008-11-11 01:37:00,1.56408,1.5644,1.56396,1.5644,136800000.0
2008-11-11 01:38:00,1.5647,1.5647,1.5647,1.5647,33600000.0
2008-11-11 01:39:00,1.5647,1.5647,1.5632,1.5632,55200000.0
2008-11-11 01:40:00,1.5633,1.5634,1.56305,1.5633,50700000.0
2008-11-11 01:41:00,1.56344,1.56344,1.56244,1.56262,26400000.0
2008-11-11 01:42:00,1.5635,1.5635,1.5635,1.5635,2000000.0
2008-11-11 01:43:00,1.5635,1.5635,1.5635,1.5635,3000000.0
2008-11-11 01:44:00,1.5635,1.5635,1.5635,1.5635,6000000.0
2008-11-11 01:45:00,1.5635,1.5635,1.5635,1.5635,4000000.0
2008-11-11 01:46:00,1.5635,1.5635,1.5635,1.5635,6000000.0
2008-11-11 01:47:00,1.5635,1.5635,1.5635,1.5635,2000000.0
2008-11-11 01:48:00,1.5635,1.5635,1.5635,1.5635,6000000.0
2008-11-11 01:49:00,1.5635,1.5635,1.5635,1.5635,2000000.0
2008-11-11 01:50:00,1.5635,1.5635,1.5635,1.5635,4000000.0
2008-11-11 01:51:00,1.5635,1.5635,1.5635,1.5635,8000000.0
2008-11-11 01:52:00,1.5635,1.5635,1.5635,1.5635,3000000.0
2008-11-11 01:53:00,1.5635,1.5635,1.5635,1.5635,2000000.0
2008-11-11 01:54:00,1.5635,1.5635,1.5635,1.5635,3000000.0
2008-11-11 01:55:00,1.5635,1.5635,1.56225,1.5628,40915000.0
2008-11-11 01:56:00,1.5627,1.5632,1.5627,1.5632,23400000.0
2008-11-11 01:57:00,1.5632,1.5632,1.5632,1.5632,8700000.0
2008-11-11 01:58:00,1.5632,1.5632,1.5632,1.5632,2100000.0
2008-11-11 01:59:00,1.5632,1.5632,1.5631,1.5631,26200000.0
2008-11-11 02:00:00,1.5631,1.5632,1.5626,1.5631,36600000.0
2008-11-11 02:01:00,1.5631,1.5631,1.563,1.56305,62400000.0
2008-11-11 02:02:00,1.56305,1.56325,1.563,1.56325,53400000.0
2008-11-11 02:03:00,1.56325,1.56325,1.5631,1.5631,15300000.0
2008-11-11 02:04:00,1.5631,1.5633,1.5631,1.5633,7800000.0
2008-11-11 02:05:00,1.56365,1.56365,1.56325,1.56365,15500000.0
2008-11-11 02:06:00,1.5638,1.5638,1.5631,1.5632,40900000.0
2008-11-11 02:07:00,1.56325,1.564,1.56325,1.56365,22500000.0
2008-11-11 02:08:00,1.5638,1.5638,1.5638,1.5638,6900000.0
2008-11-11 02:09:00,1.5638,1.5638,1.5638,1.5638,13200000.0
2008-11-11 02:10:00,1.5638,1.5638,1.5638,1.5638,10800000.0
2008-11-11 02:11:00,1.56325,1.5634,1.5632,1.5632,51000000.0
2008-11-11 02:12:00,1.5632,1.5632,1.5632,1.5632,18000000.0
2008-11-11 02:13:00,1.5632,1.5632,1.5632,1.5632,7200000.0
2008-11-11 02:14:00,1.5632,1.5632,1.5618,1.562,21100000.0
2008-11-11 02:15:00,1.5622,1.5623,1.5622,1.5622,19200000.0
2008-11-11 02:16:00,1.5622,1.5624,1.5622,1.5622,6600000.0
2008-11-11 02:17:00,1.5622,1.56235,1.5622,1.56225,6000000.0
2008-11-11 02:18:00,1.56225,1.56225,1.5622,1.5622,25200000.0
2008-11-11 02:19:00,1.5622,1.5622,1.56165,1.56205,4800000.0
2008-11-11 02:20:00,1.56145,1.56165,1.56135,1.56165,30000000.0
2008-11-11 02:21:00,1.56165,1.5617,1.5616,1.5617,6600000.0
2008-11-11 02:22:00,1.56135,1.56202,1.56106,1.56172,24000000.0
2008-11-11 02:23:00,1.5616,1.5616,1.5614,1.5614,16800000.0
2008-11-11 02:24:00,1.5613,1.56215,1.5613,1.5621,64200000.0
2008-11-11 02:25:00,1.5621,1.5624,1.56205,1.5624,56700000.0
2008-11-11 02:26:00,1.5624,1.5628,1.5623,1.5628,27600000.0
2008-11-11 02:27:00,1.56285,1.56325,1.56285,1.56325,76800000.0
2008-11-11 02:28:00,1.5632,1.5633,1.5628,1.5631,60900000.0
2008-11-11 02:29:00,1.5631,1.5635,1.5631,1.5634,25800000.0
2008-11-11 02:30:00,1.5632,1.5634,1.56315,1.56315,43800000.0
2008-11-11 02:31:00,1.563,1.5631,1.56185,1.56185,88500000.0
2008-11-11 02:32:00,1.56135,1.5623,1.5612,1.5616,129400000.0
2008-11-11 02:33:00,1.5618,1.5618,1.5615,1.56165,157800000.0
2008-11-11 02:34:00,1.56165,1.56165,1.5615,1.5616,117900000.0
2008-11-11 02:35:00,1.5616,1.5618,1.5615,1.5618,108000000.0
2008-11-11 02:36:00,1.5618,1.5618,1.5615,1.5618,46200000.0
2008-11-11 02:37:00,1.5618,1.56195,1.56125,1.5613,127500000.0
2008-11-11 02:38:00,1.5613,1.5613,1.5613,1.5613,84000000.0
2008-11-11 02:39:00,1.5613,1.5613,1.55935,1.5599,130300000.0
2008-11-11 02:40:00,1.5599,1.56,1.5588,1.5594,150400000.0
2008-11-11 02:41:00,1.55935,1.55945,1.55905,1.5592,90900000.0
2008-11-11 02:42:00,1.5592,1.5593,1.5592,1.5593,49200000.0
2008-11-11 02:43:00,1.5593,1.5598,1.5593,1.5595,138600000.0
2008-11-11 02:44:00,1.5595,1.5595,1.5587,1.5592,50700000.0
2008-11-11 02:45:00,1.5591,1.55945,1.5589,1.55935,109800000.0
2008-11-11 02:46:00,1.55935,1.55985,1.55925,1.55975,101400000.0
2008-11-11 02:47:00,1.55975,1.56045,1.5597,1.56035,71100000.0
2008-11-11 02:48:00,1.56035,1.56035,1.5599,1.56,80700000.0
2008-11-11 02:49:00,1.55995,1.5601,1.55995,1.5601,20400000.0
2008-11-11 02:50:00,1.56005,1.5602,1.56005,1.56005,45900000.0
2008-11-11 02:51:00,1.55995,1.56,1.5598,1.5599,43600000.0
2008-11-11 02:52:00,1.5599,1.5599,1.5593,1.5595,13700000.0
2008-11-11 02:53:00,1.5596,1.5596,1.5591,1.55945,51700000.0
2008-11-11 02:54:00,1.5594,1.5597,1.55865,1.55865,120000000.0
2008-11-11 02:55:00,1.5588,1.5588,1.55775,1.55775,105300000.0
2008-11-11 02:56:00,1.5579,1.5583,1.5579,1.5583,74700000.0
2008-11-11 02:57:00,1.5583,1.5587,1.55815,1.5584,39600000.0
2008-11-11 02:58:00,1.5583,1.5583,1.5579,1.558,39000000.0
2008-11-11 02:59:00,1.5581,1.55855,1.558,1.5584,101400000.0
2008-11-11 03:00:00,1.5584,1.5594,1.5584,1.55915,84000000.0
2008-11-11 03:01:00,1.5594,1.5594,1.55915,1.55915,14700000.0
2008-11-11 03:02:00,1.55925,1.55945,1.55925,1.5594,14700000.0
2008-11-11 03:03:00,1.55935,1.5595,1.55935,1.5595,12600000.0
2008-11-11 03:04:00,1.55955,1.55965,1.55955,1.55965,12600000.0
2008-11-11 03:05:00,1.5598,1.5606,1.5597,1.5606,39000000.0
2008-11-11 03:06:00,1.5605,1.5606,1.5601,1.5601,22800000.0
2008-11-11 03:07:00,1.5602,1.5604,1.5601,1.5604,25500000.0
2008-11-11 03:08:00,1.5603,1.5606,1.5601,1.5601,123900000.0
2008-11-11 03:09:00,1.5601,1.5602,1.559,1.5592,134400000.0
2008-11-11 03:10:00,1.5592,1.5599,1.55915,1.5598,93600000.0
2008-11-11 03:11:00,1.55985,1.55985,1.55925,1.5596,82800000.0
2008-11-11 03:12:00,1.5595,1.55975,1.55935,1.55965,66000000.0
2008-11-11 03:13:00,1.55965,1.55965,1.55915,1.55925,25500000.0
2008-11-11 03:14:00,1.5593,1.55935,1.55905,1.5591,54600000.0
2008-11-11 03:15:00,1.55915,1.5592,1.559,1.5591,45600000.0
2008-11-11 03:16:00,1.55895,1.55895,1.5584,1.55845,71400000.0
2008-11-11 03:17:00,1.5589,1.55925,1.55875,1.5591,47400000.0
2008-11-11 03:18:00,1.5591,1.5592,1.55845,1.55895,40800000.0
2008-11-11 03:19:00,1.55876,1.55894,1.55834,1.55858,68400000.0
2008-11-11 03:20:00,1.559,1.55965,1.5588,1.55965,59100000.0
2008-11-11 03:21:00,1.5596,1.5599,1.55855,1.55855,96000000.0
2008-11-11 03:22:00,1.55885,1.5594,1.5586,1.5586,32700000.0
2008-11-11 03:23:00,1.5586,1.5586,1.5586,1.5586,2400000.0
2008-11-11 03:24:00,1.5586,1.5586,1.5586,1.5586,2400000.0
2008-11-11 03:25:00,1.5586,1.5586,1.5586,1.5586,5400000.0
2008-11-11 03:26:00,1.5586,1.55875,1.5586,1.55875,21000000.0
2008-11-11 03:27:00,1.55905,1.5593,1.55865,1.55885,21900000.0
2008-11-11 03:28:00,1.55875,1.55925,1.55855,1.55855,45600000.0
2008-11-11 03:29:00,1.55855,1.5587,1.55845,1.55855,28300000.0
2008-11-11 03:30:00,1.55855,1.55855,1.558,1.55855,15800000.0
2008-11-11 03:31:00,1.5575,1.5579,1.5574,1.5578,58500000.0
2008-11-11 03:32:00,1.5577,1.5577,1.5571,1.55725,23400000.0
2008-11-11 03:33:00,1.55725,1.5575,1.55725,1.5575,31000000.0
2008-11-11 03:34:00,1.5575,1.5579,1.5574,1.55785,62700000.0
2008-11-11 03:35:00,1.55785,1.55785,1.5575,1.5575,41400000.0
2008-11-11 03:36:00,1.5576,1.5577,1.55745,1.55755,33000000.0
2008-11-11 03:37:00,1.55755,1.5577,1.55755,1.55755,15000000.0
2008-11-11 03:38:00,1.55765,1.55765,1.55735,1.55735,36300000.0
2008-11-11 03:39:00,1.55725,1.55765,1.55725,1.55745,26700000.0
2008-11-11 03:40:00,1.5573,1.55745,1.5572,1.55735,26100000.0
2008-11-11 03:41:00,1.55735,1.55735,1.55575,1.5558,59900000.0
2008-11-11 03:42:00,1.55565,1.5563,1.55555,1.5563,77700000.0
2008-11-11 03:43:00,1.55635,1.55635,1.5563,1.55635,30000000.0
2008-11-11 03:44:00,1.5564,1.55705,1.5564,1.55695,21600000.0
2008-11-11 03:45:00,1.5569,1.55765,1.5565,1.55705,25200000.0
2008-11-11 03:46:00,1.5571,1.5574,1.5566,1.5573,38800000.0
2008-11-11 03:47:00,1.55685,1.5576,1.5567,1.5572,62700000.0
2008-11-11 03:48:00,1.55725,1.5576,1.55715,1.5576,33900000.0
2008-11-11 03:49:00,1.55755,1.5576,1.55705,1.55705,113400000.0
2008-11-11 03:50:00,1.55705,1.5574,1.55705,1.5572,33000000.0
2008-11-11 03:51:00,1.5572,1.5572,1.55675,1.55675,78000000.0
2008-11-11 03:52:00,1.55675,1.5568,1.5561,1.5564,73000000.0
2008-11-11 03:53:00,1.5565,1.5576,1.5565,1.5573,56400000.0
2008-11-11 03:54:00,1.5572,1.5574,1.5572,1.5573,79300000.0
2008-11-11 03:55:00,1.5573,1.5573,1.5573,1.5573,58800000.0
2008-11-11 03:56:00,1.5573,1.5575,1.5573,1.5575,69300000.0
2008-11-11 03:57:00,1.5575,1.5575,1.5573,1.5573,144200000.0
2008-11-11 03:58:00,1.5573,1.5575,1.5573,1.5575,29400000.0
2008-11-11 03:59:00,1.5575,1.5577,1.5574,1.5577,21000000.0
2008-11-11 04:00:00,1.5576,1.5577,1.5576,1.5577,4200000.0
2008-11-11 04:01:00,1.5576,1.55795,1.5575,1.5575,21400000.0
2008-11-11 04:02:00,1.5576,1.5576,1.5576,1.5576,12000000.0
2008-11-11 04:03:00,1.5576,1.5576,1.5576,1.5576,12000000.0
2008-11-11 04:04:00,1.5576,1.55795,1.55755,1.55755,57000000.0
2008-11-11 04:05:00,1.5577,1.5577,1.5577,1.5577,4500000.0
2008-11-11 04:06:00,1.55768,1.55768,1.55738,1.55745,5800000.0
2008-11-11 04:07:00,1.5579,1.55795,1.5577,1.5579,6000000.0
2008-11-11 04:08:00,1.55795,1.55795,1.5579,1.55795,15000000.0
2008-11-11 04:09:00,1.55795,1.55795,1.5576,1.55775,26100000.0
2008-11-11 04:10:00,1.55775,1.55925,1.5576,1.55925,74700000.0
2008-11-11 04:11:00,1.55925,1.55995,1.5591,1.5594,66100000.0
2008-11-11 04:12:00,1.55905,1.55925,1.55905,1.55915,35400000.0
2008-11-11 04:13:00,1.5592,1.55955,1.559,1.55945,30900000.0
2008-11-11 04:14:00,1.55945,1.5597,1.55945,1.55965,17700000.0
2008-11-11 04:15:00,1.5596,1.5597,1.5595,1.5597,12300000.0
2008-11-11 04:16:00,1.5595,1.55985,1.5595,1.55985,22500000.0
2008-11-11 04:17:00,1.55985,1.5611,1.55985,1.56075,80600000.0
2008-11-11 04:18:00,1.56075,1.56265,1.5607,1.56235,113700000.0
2008-11-11 04:19:00,1.56235,1.5624,1.5616,1.5617,100800000.0
2008-11-11 04:20:00,1.5618,1.56295,1.5618,1.56295,76200000.0
2008-11-11 04:21:00,1.56295,1.564,1.5629,1.56375,124800000.0
2008-11-11 04:22:00,1.56375,1.5638,1.5622,1.5626,87600000.0
2008-11-11 04:23:00,1.5625,1.56325,1.5625,1.5631,120300000.0
2008-11-11 04:24:00,1.56325,1.56405,1.56325,1.56395,42300000.0
2008-11-11 04:25:00,1.5637,1.565,1.56365,1.5646,133500000.0
2008-11-11 04:26:00,1.5644,1.56575,1.5644,1.5657,102000000.0
2008-11-11 04:27:00,1.56535,1.56725,1.56485,1.56705,125400000.0
2008-11-11 04:28:00,1.567,1.567,1.5629,1.566,88200000.0
2008-11-11 04:29:00,1.5658,1.56645,1.5651,1.5659,59700000.0
2008-11-11 04:30:00,1.5661,1.5663,1.5661,1.5661,13200000.0
2008-11-11 04:31:00,1.56635,1.5667,1.56595,1.56595,33900000.0
2008-11-11 04:32:00,1.5661,1.5661,1.5659,1.5661,41700000.0
2008-11-11 04:33:00,1.5662,1.56775,1.5662,1.5674,113700000.0
2008-11-11 04:34:00,1.56745,1.5681,1.5668,1.56785,114600000.0
2008-11-11 04:35:00,1.56785,1.569,1.5672,1.56865,118800000.0
2008-11-11 04:36:00,1.5688,1.5691,1.5679,1.5681,113000000.0
2008-11-11 04:37:00,1.5681,1.5681,1.56735,1.56775,42400000.0
2008-11-11 04:38:00,1.56775,1.56775,1.56715,1.5674,158400000.0
2008-11-11 04:39:00,1.5673,1.5673,1.5673,1.5673,136800000.0
2008-11-11 04:40:00,1.5673,1.5673,1.5673,1.5673,108000000.0
2008-11-11 04:41:00,1.5673,1.5673,1.5666,1.5666,78000000.0
2008-11-11 04:42:00,1.5666,1.5669,1.5665,1.5669,15600000.0
2008-11-11 04:43:00,1.56685,1.56685,1.5664,1.56665,37200000.0
2008-11-11 04:44:00,1.5666,1.5666,1.5663,1.5663,46400000.0
2008-11-11 04:45:00,1.5663,1.5663,1.56555,1.56555,38400000.0
2008-11-11 04:46:00,1.56555,1.56565,1.56555,1.5656,28800000.0
2008-11-11 04:47:00,1.56555,1.56565,1.5655,1.5655,99600000.0
2008-11-11 04:48:00,1.5655,1.5655,1.5651,1.5654,103200000.0
2008-11-11 04:49:00,1.56525,1.5655,1.56525,1.5655,16800000.0
2008-11-11 04:50:00,1.5655,1.5655,1.5649,1.565,51000000.0
2008-11-11 04:51:00,1.565,1.56565,1.5647,1.5651,287300000.0
2008-11-11 04:52:00,1.5652,1.56615,1.5652,1.56615,81700000.0
2008-11-11 04:53:00,1.5663,1.5674,1.5663,1.5666,101100000.0
2008-11-11 04:54:00,1.5666,1.5666,1.5659,1.566,55600000.0
2008-11-11 04:55:00,1.5661,1.5662,1.5661,1.5662,3800000.0
2008-11-11 04:56:00,1.5662,1.5662,1.5658,1.5659,17100000.0
2008-11-11 04:57:00,1.56536,1.56605,1.56536,1.566,12000000.0
2008-11-11 04:58:00,1.56595,1.5662,1.5658,1.5659,10700000.0
2008-11-11 04:59:00,1.56545,1.5657,1.5654,1.5654,26800000.0
2008-11-11 05:00:00,1.56545,1.56575,1.5654,1.5655,21800000.0
2008-11-11 05:01:00,1.5656,1.5658,1.5653,1.5657,30200000.0
2008-11-11 05:02:00,1.5655,1.5655,1.56495,1.565,11400000.0
2008-11-11 05:03:00,1.5651,1.5651,1.5651,1.5651,3800000.0
2008-11-11 05:04:00,1.56525,1.56585,1.56525,1.5656,16000000.0
2008-11-11 05:05:00,1.5658,1.5658,1.5652,1.5652,13100000.0
2008-11-11 05:06:00,1.5654,1.56575,1.5654,1.5657,11000000.0
2008-11-11 05:07:00,1.5657,1.5659,1.5657,1.5657,54600000.0
2008-11-11 05:08:00,1.5657,1.566,1.5657,1.56585,44600000.0
2008-11-11 05:09:00,1.5659,1.5663,1.56525,1.5661,72300000.0
2008-11-11 05:10:00,1.5659,1.5659,1.5659,1.5659,1900000.0
2008-11-11 05:11:00,1.5658,1.5658,1.5657,1.5657,69700000.0
2008-11-11 05:12:00,1.5657,1.5658,1.5657,1.5657,21000000.0
2008-11-11 05:13:00,1.5657,1.5657,1.5657,1.5657,8400000.0
2008-11-11 05:14:00,1.5657,1.5657,1.5657,1.5657,3600000.0
2008-11-11 05:15:00,1.5657,1.5657,1.5657,1.5657,12200000.0
2008-11-11 05:16:00,1.5657,1.5657,1.5657,1.5657,3100000.0
2008-11-11 05:17:00,1.5657,1.5657,1.5657,1.5657,34100000.0
2008-11-11 05:18:00,1.5657,1.5657,1.5657,1.5657,9800000.0
2008-11-11 05:19:00,1.5657,1.5657,1.5657,1.5657,1200000.0
2008-11-11 05:20:00,1.56504,1.56524,1.56486,1.56518,152400000.0
2008-11-11 05:21:00,1.5657,1.5657,1.56495,1.5657,12700000.0
2008-11-11 05:22:00,1.56495,1.5657,1.56495,1.56565,15300000.0
2008-11-11 05:23:00,1.5657,1.5657,1.5657,1.5657,4800000.0
2008-11-11 05:24:00,1.56516,1.56516,1.56467,1.56511,12000000.0
2008-11-11 05:25:00,1.56495,1.5653,1.56475,1.5652,20000000.0
2008-11-11 05:26:00,1.56505,1.56525,1.56505,1.56525,14100000.0
2008-11-11 05:27:00,1.56525,1.56575,1.5651,1.56555,34800000.0
2008-11-11 05:28:00,1.56565,1.56585,1.56495,1.5651,71800000.0
2008-11-11 05:29:00,1.5651,1.5654,1.5651,1.5651,26600000.0
2008-11-11 05:30:00,1.565,1.5652,1.5649,1.5652,30100000.0
2008-11-11 05:31:00,1.5652,1.56575,1.5651,1.5652,29900000.0
2008-11-11 05:32:00,1.5655,1.56575,1.5655,1.56575,19600000.0
2008-11-11 05:33:00,1.56565,1.5661,1.5656,1.5661,39600000.0
2008-11-11 05:34:00,1.56574,1.56593,1.56572,1.56573,12000000.0
2008-11-11 05:35:00,1.5661,1.5661,1.56565,1.566,14200000.0
2008-11-11 05:36:00,1.56565,1.5661,1.56565,1.56575,19800000.0
2008-11-11 05:37:00,1.56585,1.5661,1.56555,1.5657,47200000.0
2008-11-11 05:38:00,1.56565,1.56565,1.56565,1.56565,66000000.0
2008-11-11 05:39:00,1.56565,1.56585,1.5655,1.5656,38200000.0
2008-11-11 05:40:00,1.56575,1.56585,1.56495,1.5653,13000000.0
2008-11-11 05:41:00,1.5653,1.5653,1.5653,1.5653,11200000.0
2008-11-11 05:42:00,1.5653,1.5654,1.5653,1.5654,11400000.0
2008-11-11 05:43:00,1.5654,1.5654,1.5653,1.5653,3900000.0
2008-11-11 05:44:00,1.56551,1.56551,1.56501,1.5652,10600000.0
2008-11-11 05:45:00,1.5653,1.5653,1.5653,1.5653,6400000.0
2008-11-11 05:46:00,1.56496,1.56543,1.56496,1.56509,106500000.0
2008-11-11 05:47:00,1.56535,1.56535,1.5653,1.5653,2200000.0
2008-11-11 05:48:00,1.5653,1.5655,1.5653,1.56545,30700000.0
2008-11-11 05:49:00,1.56545,1.5659,1.56545,1.56585,38400000.0
2008-11-11 05:50:00,1.56585,1.5663,1.56585,1.566,40000000.0
2008-11-11 05:51:00,1.5662,1.5662,1.5662,1.5662,18000000.0
2008-11-11 05:52:00,1.5662,1.5662,1.5662,1.5662,21600000.0
2008-11-11 05:53:00,1.5662,1.5664,1.56595,1.5662,38400000.0
2008-11-11 05:54:00,1.5662,1.5662,1.5657,1.5657,36000000.0
2008-11-11 05:55:00,1.5657,1.5657,1.5657,1.5657,38400000.0
2008-11-11 05:56:00,1.5657,1.5657,1.56515,1.56515,11800000.0
2008-11-11 05:57:00,1.56555,1.56555,1.56515,1.56515,4600000.0
2008-11-11 05:58:00,1.5653,1.5654,1.5653,1.56535,13600000.0
2008-11-11 05:59:00,1.5653,1.56595,1.5653,1.56595,54000000.0
2008-11-11 06:00:00,1.5659,1.56635,1.5658,1.56625,34900000.0
2008-11-11 06:01:00,1.5663,1.5664,1.5663,1.5664,4800000.0
2008-11-11 06:02:00,1.56635,1.56645,1.56635,1.56645,15600000.0
2008-11-11 06:03:00,1.5665,1.5669,1.5665,1.56655,31800000.0
2008-11-11 06:04:00,1.5665,1.5667,1.56645,1.5667,15200000.0
2008-11-11 06:05:00,1.5667,1.56765,1.5667,1.5676,72700000.0
2008-11-11 06:06:00,1.56755,1.56835,1.5672,1.56835,63300000.0
2008-11-11 06:07:00,1.5684,1.5694,1.5684,1.5694,35100000.0
2008-11-11 06:08:00,1.5694,1.5697,1.5694,1.5697,52300000.0
2008-11-11 06:09:00,1.5697,1.5697,1.56875,1.5692,66000000.0
2008-11-11 06:10:00,1.56925,1.5693,1.56925,1.56925,31200000.0
2008-11-11 06:11:00,1.5694,1.56945,1.56895,1.56895,58200000.0
2008-11-11 06:12:00,1.569,1.569,1.5687,1.56885,76000000.0
2008-11-11 06:13:00,1.5688,1.56885,1.56875,1.56885,9600000.0
2008-11-11 06:14:00,1.56885,1.5689,1.5687,1.5687,7200000.0
2008-11-11 06:15:00,1.5687,1.56875,1.5686,1.5687,40300000.0
2008-11-11 06:16:00,1.5687,1.5687,1.56755,1.5677,78500000.0
2008-11-11 06:17:00,1.5677,1.5683,1.5677,1.5683,41500000.0
2008-11-11 06:18:00,1.56815,1.56815,1.56815,1.56815,4300000.0
2008-11-11 06:19:00,1.5681,1.5693,1.5679,1.5683,22600000.0
2008-11-11 06:20:00,1.5685,1.5685,1.5685,1.5685,1900000.0
2008-11-11 06:21:00,1.56853,1.56853,1.56802,1.56848,63600000.0
2008-11-11 06:22:00,1.5685,1.5691,1.5681,1.5681,7900000.0
2008-11-11 06:23:00,1.56845,1.5685,1.56845,1.5685,3600000.0
2008-11-11 06:24:00,1.5685,1.5685,1.5685,1.5685,6000000.0
2008-11-11 06:25:00,1.56875,1.56875,1.56865,1.56865,2400000.0
2008-11-11 06:26:00,1.56855,1.5687,1.56845,1.56845,10500000.0
2008-11-11 06:27:00,1.56814,1.56814,1.56759,1.56785,63500000.0
2008-11-11 06:28:00,1.56787,1.5684,1.56768,1.56829,153100000.0
2008-11-11 06:29:00,1.56855,1.56855,1.56835,1.56855,8400000.0
2008-11-11 06:30:00,1.5685,1.56885,1.56845,1.5688,24700000.0
2008-11-11 06:31:00,1.569,1.569,1.5688,1.5688,3600000.0
2008-11-11 06:32:00,1.5689,1.5691,1.5689,1.5691,14800000.0
2008-11-11 06:33:00,1.5691,1.5691,1.569,1.5691,10200000.0
2008-11-11 06:34:00,1.5691,1.56915,1.5691,1.5691,18600000.0
2008-11-11 06:35:00,1.5691,1.5693,1.5691,1.5693,9600000.0
2008-11-11 06:36:00,1.5692,1.56925,1.5692,1.5692,21600000.0
2008-11-11 06:37:00,1.5692,1.56935,1.5692,1.56925,9600000.0
2008-11-11 06:38:00,1.56915,1.5697,1.56915,1.5697,28800000.0
2008-11-11 06:39:00,1.56965,1.56975,1.56925,1.56975,52800000.0
2008-11-11 06:40:00,1.5697,1.57,1.56935,1.56935,45700000.0
2008-11-11 06:41:00,1.5697,1.5697,1.56955,1.5697,7900000.0
2008-11-11 06:42:00,1.56965,1.56965,1.5691,1.5691,4800000.0
2008-11-11 06:43:00,1.56915,1.56915,1.5681,1.5681,28100000.0
2008-11-11 06:44:00,1.56815,1.56815,1.56805,1.5681,24700000.0
2008-11-11 06:45:00,1.56795,1.56795,1.5676,1.5678,15100000.0
2008-11-11 06:46:00,1.5678,1.5678,1.5674,1.5674,26800001.0
2008-11-11 06:47:00,1.5674,1.5677,1.5672,1.5675,105600005.0
2008-11-11 06:48:00,1.5675,1.5675,1.5666,1.5672,61700001.0
2008-11-11 06:49:00,1.5672,1.56745,1.5672,1.5674,50800000.0
2008-11-11 06:50:00,1.56745,1.56745,1.56645,1.5669,38000000.0
2008-11-11 06:51:00,1.56636,1.56698,1.56634,1.56698,106500000.0
2008-11-11 06:52:00,1.567,1.567,1.5669,1.5669,7400000.0
2008-11-11 06:53:00,1.5666,1.5669,1.5666,1.5669,6100000.0
2008-11-11 06:54:00,1.5669,1.5669,1.56625,1.56635,22000000.0
2008-11-11 06:55:00,1.5664,1.5664,1.5654,1.56585,58800000.0
2008-11-11 06:56:00,1.566,1.5677,1.566,1.5674,66100000.0
2008-11-11 06:57:00,1.56755,1.56755,1.567,1.567,15800000.0
2008-11-11 06:58:00,1.56695,1.5671,1.5662,1.5668,104400000.0
2008-11-11 06:59:00,1.56695,1.56795,1.5669,1.56775,127100000.0
2008-11-11 07:00:00,1.56775,1.5679,1.56765,1.56785,104600000.0
2008-11-11 07:01:00,1.56775,1.56775,1.5677,1.5677,12000000.0
2008-11-11 07:02:00,1.56765,1.5678,1.56765,1.56775,21100000.0
2008-11-11 07:03:00,1.56759,1.56806,1.56738,1.56784,106300000.0
2008-11-11 07:04:00,1.5677,1.5677,1.5676,1.5676,43900000.0
2008-11-11 07:05:00,1.5676,1.5677,1.5674,1.5675,59900000.0
2008-11-11 07:06:00,1.5675,1.56755,1.5675,1.56755,10800000.0
2008-11-11 07:07:00,1.56745,1.5675,1.5673,1.5674,79700000.0
2008-11-11 07:08:00,1.56745,1.56755,1.5661,1.5673,126600000.0
2008-11-11 07:09:00,1.5673,1.5673,1.5671,1.5673,108000000.0
2008-11-11 07:10:00,1.5673,1.5673,1.56705,1.5671,34400000.0
2008-11-11 07:11:00,1.5671,1.5671,1.56705,1.56705,12000000.0
2008-11-11 07:12:00,1.5671,1.5671,1.5671,1.5671,5500000.0
2008-11-11 07:13:00,1.56705,1.5672,1.567,1.5671,36900000.0
2008-11-11 07:14:00,1.5671,1.56725,1.5671,1.56725,49900000.0
2008-11-11 07:15:00,1.5672,1.56745,1.56715,1.56745,31800000.0
2008-11-11 07:16:00,1.56745,1.56745,1.56685,1.5669,38900000.0
2008-11-11 07:17:00,1.5669,1.5671,1.5669,1.5671,7700000.0
2008-11-11 07:18:00,1.56705,1.5671,1.567,1.567,11200000.0
2008-11-11 07:19:00,1.56705,1.5671,1.56705,1.5671,19900000.0
2008-11-11 07:20:00,1.56715,1.5672,1.5671,1.56715,15700000.0
2008-11-11 07:21:00,1.5672,1.5672,1.56695,1.56695,28700000.0
2008-11-11 07:22:00,1.567,1.5671,1.567,1.567,17200000.0
2008-11-11 07:23:00,1.567,1.567,1.567,1.567,3600000.0
2008-11-11 07:24:00,1.567,1.56705,1.567,1.56705,3600000.0
2008-11-11 07:25:00,1.567,1.567,1.5668,1.5668,11500000.0
2008-11-11 07:26:00,1.5669,1.5671,1.5667,1.5667,47800000.0
2008-11-11 07:27:00,1.5668,1.5668,1.5666,1.5666,12000000.0
2008-11-11 07:28:00,1.5666,1.56665,1.5664,1.56645,36900000.0
2008-11-11 07:29:00,1.56645,1.5665,1.56635,1.56645,23000000.0
2008-11-11 07:30:00,1.56645,1.56655,1.56645,1.56645,11000000.0
2008-11-11 07:31:00,1.5665,1.5665,1.5665,1.5665,11700000.0
2008-11-11 07:32:00,1.5665,1.5666,1.56635,1.56635,25000000.0
2008-11-11 07:33:00,1.5664,1.5665,1.56635,1.5665,9900000.0
2008-11-11 07:34:00,1.5665,1.56655,1.5657,1.5657,68200000.0
2008-11-11 07:35:00,1.5657,1.5657,1.56525,1.56525,41200000.0
2008-11-11 07:36:00,1.56525,1.56525,1.56475,1.5649,114300000.0
2008-11-11 07:37:00,1.56495,1.56545,1.56495,1.5653,33000000.0
2008-11-11 07:38:00,1.56525,1.56545,1.5652,1.5652,60100000.0
2008-11-11 07:39:00,1.5652,1.5652,1.56465,1.56475,92100000.0
2008-11-11 07:40:00,1.56475,1.56475,1.564,1.5642,56100000.0
2008-11-11 07:41:00,1.56425,1.56455,1.5628,1.5634,83000000.0
2008-11-11 07:42:00,1.5634,1.5634,1.5633,1.5633,8400000.0
2008-11-11 07:43:00,1.5633,1.56335,1.5633,1.5633,21100000.0
2008-11-11 07:44:00,1.5633,1.56345,1.5633,1.56345,18800000.0
2008-11-11 07:45:00,1.5635,1.56355,1.5635,1.56355,4200000.0
2008-11-11 07:46:00,1.5635,1.5635,1.56315,1.5634,11400000.0
2008-11-11 07:47:00,1.56335,1.5634,1.56335,1.56335,6700000.0
2008-11-11 07:48:00,1.56325,1.56345,1.5632,1.56345,55200000.0
2008-11-11 07:49:00,1.56345,1.56415,1.56325,1.56415,32900000.0
2008-11-11 07:50:00,1.5642,1.5642,1.564,1.5641,9800000.0
2008-11-11 07:51:00,1.56415,1.56415,1.56405,1.5641,16300000.0
2008-11-11 07:52:00,1.56405,1.56415,1.56405,1.56415,10800000.0
2008-11-11 07:53:00,1.56425,1.56425,1.56425,1.56425,1200000.0
2008-11-11 07:54:00,1.5642,1.56445,1.56415,1.56445,19200000.0
2008-11-11 07:55:00,1.5645,1.56515,1.5645,1.56515,76200000.0
2008-11-11 07:56:00,1.56515,1.56545,1.56465,1.5654,69300000.0
2008-11-11 07:57:00,1.56545,1.5655,1.565,1.56525,86400000.0
2008-11-11 07:58:00,1.5652,1.5658,1.5652,1.5655,158400000.0
2008-11-11 07:59:00,1.5655,1.56575,1.5654,1.5655,99600000.0
2008-11-11 08:00:00,1.5656,1.56605,1.5655,1.56605,30000000.0
2008-11-11 08:01:00,1.5661,1.5661,1.566,1.566,2400000.0
2008-11-11 08:02:00,1.5659,1.5659,1.5659,1.5659,1200000.0
2008-11-11 08:03:00,1.56552,1.56584,1.56508,1.56514,117800000.0
2008-11-11 08:04:00,1.56585,1.56585,1.56585,1.56585,1200000.0
2008-11-11 08:05:00,1.5659,1.5659,1.5658,1.5658,20400000.0
2008-11-11 08:06:00,1.5658,1.5658,1.5658,1.5658,42000000.0
2008-11-11 08:07:00,1.5658,1.5658,1.5658,1.5658,12000000.0
2008-11-11 08:08:00,1.5658,1.5658,1.56525,1.56545,24000000.0
2008-11-11 08:09:00,1.5654,1.5654,1.5654,1.5654,2400000.0
2008-11-11 08:10:00,1.56535,1.56535,1.56525,1.5653,6000000.0
2008-11-11 08:11:00,1.56535,1.56535,1.5653,1.5653,10800000.0
2008-11-11 08:12:00,1.5653,1.5655,1.56525,1.5655,24000000.0
2008-11-11 08:13:00,1.5655,1.5655,1.5655,1.5655,1200000.0
2008-11-11 08:14:00,1.56542,1.56543,1.56513,1.56537,49200000.0
2008-11-11 08:15:00,1.5654,1.56545,1.5653,1.56545,17600000.0
2008-11-11 08:16:00,1.56545,1.56615,1.56545,1.56605,44400000.0
2008-11-11 08:17:00,1.5661,1.5663,1.5661,1.5663,9600000.0
2008-11-11 08:18:00,1.5663,1.56635,1.56625,1.5663,35400000.0
2008-11-11 08:19:00,1.56645,1.56695,1.56645,1.56695,21600000.0
2008-11-11 08:20:00,1.5669,1.5669,1.56655,1.5668,21400000.0
2008-11-11 08:21:00,1.56675,1.56675,1.5664,1.5664,12000000.0
2008-11-11 08:22:00,1.5664,1.5666,1.56635,1.56645,22200000.0
2008-11-11 08:23:00,1.56645,1.5675,1.56645,1.5667,30000000.0
2008-11-11 08:24:00,1.56675,1.5675,1.56645,1.56655,54600000.0
2008-11-11 08:25:00,1.5666,1.567,1.5666,1.56675,16800000.0
2008-11-11 08:26:00,1.5667,1.5667,1.5661,1.5661,19800000.0
2008-11-11 08:27:00,1.56615,1.5663,1.5659,1.5662,18600000.0
2008-11-11 08:28:00,1.5662,1.5662,1.5662,1.5662,11400000.0
2008-11-11 08:29:00,1.56635,1.5669,1.56625,1.56635,29200000.0
2008-11-11 08:30:00,1.56645,1.56645,1.5663,1.5663,2400000.0
2008-11-11 08:31:00,1.5662,1.5662,1.56605,1.56605,21000000.0
2008-11-11 08:32:00,1.56605,1.5663,1.56605,1.5663,22800000.0
2008-11-11 08:33:00,1.5663,1.5663,1.5663,1.5663,8400000.0
2008-11-11 08:34:00,1.5663,1.56635,1.5663,1.5663,18000000.0
2008-11-11 08:35:00,1.5663,1.5664,1.5663,1.5663,23800000.0
2008-11-11 08:36:00,1.5663,1.56635,1.5663,1.56635,35400000.0
2008-11-11 08:37:00,1.56635,1.56635,1.56635,1.56635,5400000.0
2008-11-11 08:38:00,1.56635,1.5667,1.56635,1.5666,64200000.0
2008-11-11 08:39:00,1.5664,1.5666,1.5663,1.5663,13800000.0
2008-11-11 08:40:00,1.5664,1.56645,1.56625,1.56645,40000000.0
2008-11-11 08:41:00,1.56645,1.56735,1.56645,1.567,59400000.0
2008-11-11 08:42:00,1.567,1.567,1.567,1.567,24000000.0
2008-11-11 08:43:00,1.56673,1.56683,1.56635,1.56668,42200000.0
2008-11-11 08:44:00,1.567,1.567,1.56655,1.567,51600000.0
2008-11-11 08:45:00,1.567,1.56705,1.567,1.567,26400000.0
2008-11-11 08:46:00,1.56654,1.56676,1.56648,1.56668,52200000.0
2008-11-11 08:47:00,1.567,1.567,1.5663,1.5664,40200000.0
2008-11-11 08:48:00,1.5663,1.5663,1.5663,1.5663,9600000.0
2008-11-11 08:49:00,1.5663,1.5663,1.56545,1.56545,9600000.0
2008-11-11 08:50:00,1.5656,1.5661,1.5654,1.5661,95200000.0
2008-11-11 08:51:00,1.5661,1.5664,1.5661,1.5663,298000000.0
2008-11-11 08:52:00,1.5662,1.5663,1.56575,1.56585,138400003.0
2008-11-11 08:53:00,1.56585,1.56585,1.56525,1.56535,25600000.0
2008-11-11 08:54:00,1.56535,1.56535,1.5651,1.56525,24000000.0
2008-11-11 08:55:00,1.56545,1.5655,1.56505,1.5652,25200000.0
2008-11-11 08:56:00,1.5651,1.5652,1.5651,1.5651,12900000.0
2008-11-11 08:57:00,1.5651,1.5652,1.56505,1.56505,24000000.0
2008-11-11 08:58:00,1.56505,1.5651,1.56325,1.56345,136200000.0
2008-11-11 08:59:00,1.56365,1.5646,1.5635,1.56395,131000000.0
2008-11-11 09:00:00,1.56395,1.5642,1.5632,1.5633,119200000.0
2008-11-11 09:01:00,1.5633,1.56405,1.5631,1.5638,142600000.0
2008-11-11 09:02:00,1.5638,1.564,1.5635,1.5636,49200000.0
2008-11-11 09:03:00,1.56355,1.56355,1.5617,1.56205,41200000.0
2008-11-11 09:04:00,1.5619,1.56225,1.56175,1.56205,19200000.0
2008-11-11 09:05:00,1.56205,1.56205,1.5611,1.5612,49200000.0
2008-11-11 09:06:00,1.5612,1.5614,1.5612,1.56125,39000000.0
2008-11-11 09:07:00,1.5614,1.5615,1.56085,1.5614,31200000.0
2008-11-11 09:08:00,1.5614,1.5639,1.5614,1.5639,66000000.0
2008-11-11 09:09:00,1.56365,1.56405,1.5633,1.5636,88400000.0
2008-11-11 09:10:00,1.56325,1.5633,1.563,1.5631,30000000.0
2008-11-11 09:11:00,1.56305,1.56315,1.56305,1.5631,7200000.0
2008-11-11 09:12:00,1.56305,1.56345,1.563,1.56335,49200000.0
2008-11-11 09:13:00,1.5634,1.56355,1.5619,1.56295,32200000.0
2008-11-11 09:14:00,1.5628,1.5628,1.5628,1.5628,11000000.0
2008-11-11 09:15:00,1.5628,1.56285,1.5628,1.56285,3000000.0
2008-11-11 09:16:00,1.56285,1.56285,1.56285,1.56285,1200000.0
2008-11-11 09:17:00,1.5628,1.56285,1.5628,1.56285,5400000.0
2008-11-11 09:18:00,1.56285,1.5635,1.56285,1.56325,96600000.0
2008-11-11 09:19:00,1.56325,1.56355,1.56205,1.56205,95200000.0
2008-11-11 09:20:00,1.56205,1.5635,1.56205,1.56345,109600000.0
2008-11-11 09:21:00,1.56345,1.5638,1.5633,1.5638,58000000.0
2008-11-11 09:22:00,1.56395,1.5656,1.5638,1.56495,110800000.0
2008-11-11 09:23:00,1.56515,1.56555,1.56495,1.5654,77200000.0
2008-11-11 09:24:00,1.5654,1.5654,1.5647,1.56495,95400000.0
2008-11-11 09:25:00,1.565,1.565,1.564,1.5642,71400000.0
2008-11-11 09:26:00,1.5642,1.5653,1.56405,1.5649,165600000.0
2008-11-11 09:27:00,1.5647,1.5651,1.5642,1.5651,68900000.0
2008-11-11 09:28:00,1.5652,1.5655,1.565,1.565,48700000.0
2008-11-11 09:29:00,1.565,1.565,1.56445,1.565,42200000.0
2008-11-11 09:30:00,1.565,1.565,1.56435,1.56485,53200000.0
2008-11-11 09:31:00,1.56485,1.565,1.5646,1.56465,43800000.0
2008-11-11 09:32:00,1.5646,1.5646,1.5641,1.5641,45000000.0
2008-11-11 09:33:00,1.5641,1.5643,1.5641,1.5642,9400000.0
2008-11-11 09:34:00,1.5642,1.5642,1.56345,1.5638,48500000.0
2008-11-11 09:35:00,1.5639,1.564,1.5638,1.56385,46200000.0
2008-11-11 09:36:00,1.5638,1.564,1.5638,1.5638,37200000.0
2008-11-11 09:37:00,1.56385,1.56385,1.56365,1.56365,12000000.0
2008-11-11 09:38:00,1.5638,1.5639,1.56235,1.56245,117700000.0
2008-11-11 09:39:00,1.5624,1.56245,1.56155,1.56165,80600000.0
2008-11-11 09:40:00,1.5617,1.5619,1.5616,1.56165,42600000.0
2008-11-11 09:41:00,1.56165,1.5624,1.56155,1.5621,57700000.0
2008-11-11 09:42:00,1.5621,1.56265,1.56195,1.5626,49600000.0
2008-11-11 09:43:00,1.56265,1.5634,1.56265,1.5632,92000000.0
2008-11-11 09:44:00,1.5633,1.5638,1.5633,1.5637,50400000.0
2008-11-11 09:45:00,1.5637,1.5637,1.56225,1.56225,62300000.0
2008-11-11 09:46:00,1.56225,1.56225,1.5616,1.5622,62300000.0
2008-11-11 09:47:00,1.56215,1.5624,1.56195,1.56195,30000000.0
2008-11-11 09:48:00,1.56195,1.56215,1.5617,1.5617,45400000.0
2008-11-11 09:49:00,1.5618,1.5619,1.56155,1.5616,87800000.0
2008-11-11 09:50:00,1.5616,1.562,1.5616,1.56185,108800000.0
2008-11-11 09:51:00,1.56185,1.5626,1.56185,1.56255,112700000.0
2008-11-11 09:52:00,1.56255,1.5626,1.5615,1.5615,60000000.0
2008-11-11 09:53:00,1.5615,1.56165,1.559,1.5593,200400000.0
2008-11-11 09:54:00,1.5591,1.5601,1.55905,1.56,69300000.0
2008-11-11 09:55:00,1.56015,1.5609,1.56015,1.5609,85100000.0
2008-11-11 09:56:00,1.5608,1.5609,1.55975,1.5598,74600000.0
2008-11-11 09:57:00,1.5598,1.5598,1.5579,1.5579,124800000.0
2008-11-11 09:58:00,1.5579,1.55805,1.5567,1.5571,197600000.0
2008-11-11 09:59:00,1.55715,1.5585,1.55685,1.5582,190800000.0
2008-11-11 10:00:00,1.5582,1.55835,1.55715,1.5576,194600000.0
2008-11-11 10:01:00,1.55725,1.55865,1.55665,1.55815,218800000.0
2008-11-11 10:02:00,1.55815,1.55825,1.55675,1.557,132400000.0
2008-11-11 10:03:00,1.5572,1.5578,1.55655,1.5566,159500000.0
2008-11-11 10:04:00,1.55665,1.558,1.55655,1.55765,180000000.0
2008-11-11 10:05:00,1.55775,1.55785,1.5576,1.5577,90400000.0
2008-11-11 10:06:00,1.55775,1.55795,1.5571,1.5576,51300000.0
2008-11-11 10:07:00,1.5578,1.55885,1.5578,1.55885,142000000.0
2008-11-11 10:08:00,1.55905,1.5595,1.55905,1.5595,65400000.0
2008-11-11 10:09:00,1.55965,1.5598,1.55945,1.55945,89400000.0
2008-11-11 10:10:00,1.5594,1.56005,1.5592,1.5598,131400000.0
2008-11-11 10:11:00,1.55985,1.5608,1.5598,1.5608,253500000.0
2008-11-11 10:12:00,1.5608,1.5608,1.56015,1.56025,107200000.0
2008-11-11 10:13:00,1.56035,1.56035,1.5593,1.5601,183700000.0
2008-11-11 10:14:00,1.5601,1.5608,1.5601,1.56035,233100000.0
2008-11-11 10:15:00,1.5604,1.56115,1.56035,1.56105,187100000.0
2008-11-11 10:16:00,1.56105,1.5613,1.56045,1.561,142100000.0
2008-11-11 10:17:00,1.561,1.561,1.5601,1.56015,119200000.0
2008-11-11 10:18:00,1.5602,1.56095,1.56015,1.56095,147000000.0
2008-11-11 10:19:00,1.561,1.56165,1.5609,1.56155,183700000.0
2008-11-11 10:20:00,1.5616,1.56175,1.5612,1.5612,158000000.0
2008-11-11 10:21:00,1.5612,1.56165,1.5607,1.56165,219700000.0
2008-11-11 10:22:00,1.56165,1.56185,1.5615,1.56185,130400000.0
2008-11-11 10:23:00,1.5619,1.5619,1.5611,1.56125,96000000.0
2008-11-11 10:24:00,1.56125,1.56145,1.56125,1.56135,50800000.0
2008-11-11 10:25:00,1.5614,1.56335,1.5614,1.56335,198200000.0
2008-11-11 10:26:00,1.56325,1.5633,1.56205,1.56295,166500000.0
2008-11-11 10:27:00,1.56305,1.5637,1.56275,1.5636,150800000.0
2008-11-11 10:28:00,1.5636,1.5641,1.5628,1.5628,157900000.0
2008-11-11 10:29:00,1.5628,1.5628,1.56155,1.56155,99300000.0
2008-11-11 10:30:00,1.56155,1.5618,1.56155,1.5616,93600000.0
2008-11-11 10:31:00,1.5615,1.56165,1.561,1.56105,81600000.0
2008-11-11 10:32:00,1.56115,1.56115,1.5604,1.5611,86000000.0
2008-11-11 10:33:00,1.5611,1.56155,1.5611,1.56155,52500000.0
2008-11-11 10:34:00,1.56155,1.56155,1.5608,1.5611,116100000.0
2008-11-11 10:35:00,1.5611,1.5612,1.56025,1.56025,112700000.0
2008-11-11 10:36:00,1.56025,1.56025,1.5599,1.5601,84400000.0
2008-11-11 10:37:00,1.5601,1.56065,1.55965,1.56045,149900000.0
2008-11-11 10:38:00,1.56045,1.56065,1.56025,1.56055,113100000.0
2008-11-11 10:39:00,1.56055,1.56065,1.5602,1.5605,81500000.0
2008-11-11 10:40:00,1.5605,1.56075,1.5605,1.56065,37200000.0
2008-11-11 10:41:00,1.56055,1.5606,1.5601,1.5605,101400000.0
2008-11-11 10:42:00,1.56055,1.56065,1.56015,1.56015,100800000.0
2008-11-11 10:43:00,1.5601,1.5605,1.56005,1.56025,73400000.0
2008-11-11 10:44:00,1.56025,1.5603,1.55955,1.55975,123300000.0
2008-11-11 10:45:00,1.5598,1.56055,1.5597,1.5597,131200000.0
2008-11-11 10:46:00,1.55965,1.5597,1.55835,1.55835,162000000.0
2008-11-11 10:47:00,1.5585,1.55915,1.55815,1.5583,168700000.0
2008-11-11 10:48:00,1.5583,1.55895,1.5575,1.5586,203700000.0
2008-11-11 10:49:00,1.5586,1.5586,1.55825,1.5585,111000000.0
2008-11-11 10:50:00,1.5585,1.55865,1.55805,1.5586,116400000.0
2008-11-11 10:51:00,1.55865,1.55905,1.55825,1.55835,173500000.0
2008-11-11 10:52:00,1.55845,1.55875,1.558,1.55805,187600000.0
2008-11-11 10:53:00,1.55815,1.55875,1.55805,1.5587,118200000.0
2008-11-11 10:54:00,1.5587,1.55905,1.5587,1.55875,101700000.0
2008-11-11 10:55:00,1.5588,1.55935,1.55865,1.55935,150500000.0
2008-11-11 10:56:00,1.55935,1.55955,1.5591,1.55945,296400000.0
2008-11-11 10:57:00,1.55935,1.55935,1.55795,1.55815,188200000.0
2008-11-11 10:58:00,1.55815,1.5585,1.558,1.5584,193100000.0
2008-11-11 10:59:00,1.5584,1.5588,1.55835,1.55855,109900000.0
2008-11-11 11:00:00,1.55855,1.55875,1.55815,1.5584,279500000.0
2008-11-11 11:01:00,1.55845,1.5587,1.55815,1.5587,230300000.0
2008-11-11 11:02:00,1.55865,1.55935,1.55855,1.55855,164200000.0
2008-11-11 11:03:00,1.55865,1.55945,1.5586,1.55945,233600000.0
2008-11-11 11:04:00,1.55945,1.5609,1.5593,1.56085,202700000.0
2008-11-11 11:05:00,1.5608,1.561,1.55995,1.55995,220900000.0
2008-11-11 11:06:00,1.56005,1.5607,1.55995,1.5604,162500000.0
2008-11-11 11:07:00,1.5604,1.5614,1.56005,1.56105,112000000.0
2008-11-11 11:08:00,1.561,1.5611,1.5605,1.56095,127200000.0
2008-11-11 11:09:00,1.5609,1.5614,1.5607,1.56105,233400000.0
2008-11-11 11:10:00,1.56115,1.56185,1.56105,1.5617,219700000.0
2008-11-11 11:11:00,1.56165,1.56165,1.56095,1.56135,318700000.0
2008-11-11 11:12:00,1.56135,1.5616,1.5613,1.5616,154800000.0
2008-11-11 11:13:00,1.5616,1.5617,1.561,1.561,126100000.0
2008-11-11 11:14:00,1.561,1.5611,1.56075,1.56075,58500000.0
2008-11-11 11:15:00,1.56075,1.561,1.5599,1.5599,162600000.0
2008-11-11 11:16:00,1.56,1.56005,1.5598,1.5599,57700000.0
2008-11-11 11:17:00,1.5599,1.5601,1.55985,1.56,53800000.0
2008-11-11 11:18:00,1.56005,1.56015,1.559,1.559,136600000.0
2008-11-11 11:19:00,1.559,1.5592,1.55835,1.55865,167700000.0
2008-11-11 11:20:00,1.55865,1.5587,1.5576,1.55765,186000000.0
2008-11-11 11:21:00,1.55765,1.5601,1.5576,1.5597,180700000.0
2008-11-11 11:22:00,1.55975,1.56125,1.55975,1.5609,160100000.0
2008-11-11 11:23:00,1.56095,1.56115,1.55985,1.5604,180400000.0
2008-11-11 11:24:00,1.5604,1.56055,1.55975,1.56035,199500000.0
2008-11-11 11:25:00,1.5604,1.56045,1.55985,1.5602,153000000.0
2008-11-11 11:26:00,1.5602,1.56025,1.56,1.56025,161400000.0
2008-11-11 11:27:00,1.56025,1.56075,1.5602,1.56075,120600000.0
2008-11-11 11:28:00,1.56075,1.5617,1.56075,1.5616,138600000.0
2008-11-11 11:29:00,1.56155,1.56175,1.56115,1.5616,173700000.0
2008-11-11 11:30:00,1.5615,1.563,1.56045,1.56215,278000000.0
2008-11-11 11:31:00,1.5621,1.5621,1.56115,1.56125,90800000.0
2008-11-11 11:32:00,1.56125,1.56125,1.5606,1.56085,164300000.0
2008-11-11 11:33:00,1.56085,1.5618,1.56075,1.56165,111500000.0
2008-11-11 11:34:00,1.5617,1.562,1.56155,1.56185,97500000.0
2008-11-11 11:35:00,1.5618,1.56265,1.5616,1.56245,136400000.0
2008-11-11 11:36:00,1.5624,1.56275,1.56165,1.56175,141000000.0
2008-11-11 11:37:00,1.56175,1.5618,1.56085,1.5618,164500000.0
2008-11-11 11:38:00,1.56175,1.56235,1.5612,1.5623,161500000.0
2008-11-11 11:39:00,1.5622,1.5622,1.5608,1.56125,174200000.0
2008-11-11 11:40:00,1.56125,1.5613,1.56095,1.56105,107200000.0
2008-11-11 11:41:00,1.56105,1.5611,1.56045,1.561,100400000.0
2008-11-11 11:42:00,1.5608,1.56085,1.5603,1.56035,165800000.0
2008-11-11 11:43:00,1.56035,1.5608,1.5598,1.5605,175600000.0
2008-11-11 11:44:00,1.5605,1.5621,1.56035,1.56205,159000000.0
2008-11-11 11:45:00,1.56215,1.5625,1.5609,1.56095,186100000.0
2008-11-11 11:46:00,1.56095,1.5615,1.5607,1.5609,103400000.0
2008-11-11 11:47:00,1.5609,1.5613,1.5609,1.5611,58900000.0
2008-11-11 11:48:00,1.5611,1.5611,1.5604,1.5606,115700000.0
2008-11-11 11:49:00,1.5605,1.56055,1.55975,1.56,87600000.0
2008-11-11 11:50:00,1.55995,1.56,1.5589,1.5589,164000000.0
2008-11-11 11:51:00,1.5589,1.55945,1.5589,1.55935,58300000.0
2008-11-11 11:52:00,1.55935,1.55995,1.55925,1.55955,75400000.0
2008-11-11 11:53:00,1.55955,1.55985,1.5594,1.55965,53200000.0
2008-11-11 11:54:00,1.5597,1.56,1.55965,1.55985,75700000.0
2008-11-11 11:55:00,1.55985,1.56015,1.55965,1.56005,190300000.0
2008-11-11 11:56:00,1.56005,1.5609,1.56005,1.56045,179700000.0
2008-11-11 11:57:00,1.56035,1.5604,1.5598,1.56,152400000.0
2008-11-11 11:58:00,1.56,1.5603,1.5598,1.5599,223700000.0
2008-11-11 11:59:00,1.5601,1.5606,1.55995,1.56015,106600000.0
2008-11-11 12:00:00,1.5602,1.56075,1.5597,1.5605,181300000.0
2008-11-11 12:01:00,1.56055,1.56055,1.56005,1.56025,211800000.0
2008-11-11 12:02:00,1.56025,1.56025,1.55835,1.5585,185900000.0
2008-11-11 12:03:00,1.5585,1.5585,1.5563,1.55685,153700000.0
2008-11-11 12:04:00,1.5571,1.5575,1.5567,1.5573,215600000.0
2008-11-11 12:05:00,1.5573,1.55845,1.5572,1.558,208100000.0
2008-11-11 12:06:00,1.5581,1.55875,1.55765,1.55875,223800000.0
2008-11-11 12:07:00,1.55875,1.55915,1.558,1.55865,247200000.0
2008-11-11 12:08:00,1.5587,1.5591,1.5581,1.5591,142700000.0
2008-11-11 12:09:00,1.55915,1.5594,1.5585,1.55925,177600000.0
2008-11-11 12:10:00,1.55935,1.5595,1.55915,1.5595,107500000.0
2008-11-11 12:11:00,1.5595,1.5602,1.5595,1.5598,167100000.0
2008-11-11 12:12:00,1.5598,1.55995,1.5596,1.55985,89200000.0
2008-11-11 12:13:00,1.55985,1.55985,1.55845,1.55875,206400000.0
2008-11-11 12:14:00,1.55875,1.5588,1.55845,1.55855,60100000.0
2008-11-11 12:15:00,1.5585,1.5585,1.5581,1.5585,110200000.0
2008-11-11 12:16:00,1.5585,1.55905,1.5585,1.55885,146200000.0
2008-11-11 12:17:00,1.55885,1.56005,1.5587,1.56,200200000.0
2008-11-11 12:18:00,1.5599,1.56075,1.5599,1.56045,135300000.0
2008-11-11 12:19:00,1.56045,1.5606,1.5601,1.56035,133200000.0
2008-11-11 12:20:00,1.56035,1.5609,1.5601,1.5609,95500000.0
2008-11-11 12:21:00,1.56095,1.56165,1.5605,1.56105,207800000.0
2008-11-11 12:22:00,1.5612,1.5625,1.5608,1.5617,172900000.0
2008-11-11 12:23:00,1.5617,1.56175,1.56115,1.56115,146300000.0
2008-11-11 12:24:00,1.5611,1.56115,1.5604,1.5604,66200000.0
2008-11-11 12:25:00,1.5606,1.5613,1.56035,1.56065,104500000.0
2008-11-11 12:26:00,1.56055,1.56055,1.5588,1.55895,203500000.0
2008-11-11 12:27:00,1.55895,1.55915,1.5586,1.55915,149100000.0
2008-11-11 12:28:00,1.55915,1.56045,1.55865,1.56035,124000000.0
2008-11-11 12:29:00,1.56055,1.56065,1.55935,1.5596,308500008.0
2008-11-11 12:30:00,1.5598,1.56075,1.55965,1.5598,126600000.0
2008-11-11 12:31:00,1.5598,1.56055,1.5596,1.5596,181900000.0
2008-11-11 12:32:00,1.5596,1.5596,1.55855,1.5593,153700000.0
2008-11-11 12:33:00,1.55935,1.55985,1.55875,1.55875,99500000.0
2008-11-11 12:34:00,1.55875,1.559,1.558,1.5581,211800000.0
2008-11-11 12:35:00,1.5581,1.5581,1.5547,1.5551,241800000.0
2008-11-11 12:36:00,1.5551,1.55605,1.5551,1.5553,169500000.0
2008-11-11 12:37:00,1.55535,1.5561,1.55515,1.5561,214800000.0
2008-11-11 12:38:00,1.5561,1.55785,1.55605,1.5575,237500000.0
2008-11-11 12:39:00,1.55745,1.55785,1.55745,1.55755,148700000.0
2008-11-11 12:40:00,1.55755,1.5582,1.55755,1.5582,122400000.0
2008-11-11 12:41:00,1.5582,1.5583,1.55795,1.55795,150300000.0
2008-11-11 12:42:00,1.558,1.5582,1.55685,1.557,152800000.0
2008-11-11 12:43:00,1.557,1.5572,1.55685,1.557,172300000.0
2008-11-11 12:44:00,1.557,1.5571,1.5564,1.55665,188300000.0
2008-11-11 12:45:00,1.55665,1.5572,1.5565,1.55715,127000000.0
2008-11-11 12:46:00,1.55715,1.55805,1.557,1.55805,135500000.0
2008-11-11 12:47:00,1.55805,1.55805,1.55675,1.5568,134100000.0
2008-11-11 12:48:00,1.5568,1.55695,1.55515,1.55535,212400000.0
2008-11-11 12:49:00,1.55535,1.55555,1.5539,1.5539,252600001.0
2008-11-11 12:50:00,1.55385,1.55425,1.5525,1.5542,232800000.0
2008-11-11 12:51:00,1.5542,1.5553,1.55335,1.55375,227100000.0
2008-11-11 12:52:00,1.55385,1.5553,1.55375,1.55375,166200000.0
2008-11-11 12:53:00,1.55375,1.5538,1.55085,1.55095,226000000.0
2008-11-11 12:54:00,1.5508,1.55295,1.5506,1.55185,234500000.0
2008-11-11 12:55:00,1.5519,1.5525,1.5517,1.5525,165100000.0
2008-11-11 12:56:00,1.55245,1.55375,1.55245,1.5534,185200000.0
2008-11-11 12:57:00,1.5532,1.55365,1.55305,1.55315,264100000.0
2008-11-11 12:58:00,1.55315,1.5532,1.5526,1.5526,96000000.0
2008-11-11 12:59:00,1.55265,1.55285,1.5523,1.5526,165900000.0
2008-11-11 13:00:00,1.55265,1.55365,1.55265,1.5536,150800000.0
2008-11-11 13:01:00,1.5536,1.55365,1.55335,1.5535,111600000.0
2008-11-11 13:02:00,1.5535,1.5535,1.55265,1.55265,109900000.0
2008-11-11 13:03:00,1.55265,1.55395,1.55265,1.55395,151000000.0
2008-11-11 13:04:00,1.55395,1.5545,1.5533,1.5533,121900000.0
2008-11-11 13:05:00,1.5533,1.5538,1.5533,1.55375,97400000.0
2008-11-11 13:06:00,1.55375,1.555,1.5537,1.55415,290800000.0
2008-11-11 13:07:00,1.5542,1.5543,1.5539,1.5541,91700000.0
2008-11-11 13:08:00,1.5541,1.5541,1.5534,1.55345,118300000.0
2008-11-11 13:09:00,1.55325,1.5543,1.55305,1.55405,229200000.0
2008-11-11 13:10:00,1.55395,1.5557,1.55385,1.55555,153200000.0
2008-11-11 13:11:00,1.55555,1.55555,1.5547,1.55535,196600000.0
2008-11-11 13:12:00,1.5554,1.5556,1.5545,1.55505,243250000.0
2008-11-11 13:13:00,1.55505,1.5564,1.55505,1.5564,148400000.0
2008-11-11 13:14:00,1.55565,1.55565,1.55525,1.5554,124700000.0
2008-11-11 13:15:00,1.5554,1.5554,1.5542,1.5546,126040000.0
2008-11-11 13:16:00,1.55455,1.555,1.55445,1.55485,130500000.0
2008-11-11 13:17:00,1.55485,1.55705,1.5546,1.5565,142200000.0
2008-11-11 13:18:00,1.5565,1.5565,1.5555,1.55555,109000000.0
2008-11-11 13:19:00,1.55565,1.556,1.55545,1.5557,111700000.0
2008-11-11 13:20:00,1.5557,1.5558,1.5556,1.5557,187000000.0
2008-11-11 13:21:00,1.5557,1.55585,1.5557,1.5557,39500000.0
2008-11-11 13:22:00,1.5557,1.55575,1.55565,1.5557,32400000.0
2008-11-11 13:23:00,1.5557,1.5557,1.5555,1.5556,31600000.0
2008-11-11 13:24:00,1.5555,1.5555,1.5546,1.55485,105000000.0
2008-11-11 13:25:00,1.55485,1.55495,1.55445,1.55455,109000000.0
2008-11-11 13:26:00,1.5545,1.5546,1.55425,1.55445,111900000.0
2008-11-11 13:27:00,1.55455,1.5548,1.5545,1.55465,93300000.0
2008-11-11 13:28:00,1.55465,1.55585,1.5546,1.5558,159000000.0
2008-11-11 13:29:00,1.5558,1.5561,1.5555,1.5556,100300000.0
2008-11-11 13:30:00,1.55565,1.55605,1.5556,1.55575,118200000.0
2008-11-11 13:31:00,1.55575,1.5558,1.5556,1.55575,78400000.0
2008-11-11 13:32:00,1.5558,1.5561,1.5556,1.5556,69200000.0
2008-11-11 13:33:00,1.55565,1.55565,1.55525,1.55555,93900000.0
2008-11-11 13:34:00,1.55555,1.5556,1.5553,1.55555,132100000.0
2008-11-11 13:35:00,1.5555,1.5556,1.55515,1.55515,92100000.0
2008-11-11 13:36:00,1.55515,1.5553,1.5549,1.5551,82800000.0
2008-11-11 13:37:00,1.555,1.5553,1.55495,1.55505,72000000.0
2008-11-11 13:38:00,1.555,1.55505,1.5546,1.5549,74400000.0
2008-11-11 13:39:00,1.55495,1.55495,1.5544,1.55445,62900000.0
2008-11-11 13:40:00,1.55445,1.55485,1.55415,1.55415,147200000.0
2008-11-11 13:41:00,1.5541,1.55425,1.5538,1.55425,104000000.0
2008-11-11 13:42:00,1.55425,1.5547,1.554,1.55435,113700000.0
2008-11-11 13:43:00,1.55435,1.55595,1.5543,1.5559,262400000.0
2008-11-11 13:44:00,1.5557,1.5562,1.55525,1.5554,166500000.0
2008-11-11 13:45:00,1.55545,1.55635,1.5551,1.55585,260200000.0
2008-11-11 13:46:00,1.55585,1.55665,1.5557,1.55645,112100000.0
2008-11-11 13:47:00,1.55645,1.55645,1.5557,1.5557,117900000.0
2008-11-11 13:48:00,1.5557,1.55595,1.5554,1.55555,92000000.0
2008-11-11 13:49:00,1.55565,1.5559,1.5554,1.5558,110500000.0
2008-11-11 13:50:00,1.5558,1.55585,1.5553,1.5554,48900000.0
2008-11-11 13:51:00,1.55545,1.557,1.55535,1.5569,194100000.0
2008-11-11 13:52:00,1.55705,1.55715,1.55655,1.55685,173800000.0
2008-11-11 13:53:00,1.55675,1.55815,1.55675,1.55775,162100000.0
2008-11-11 13:54:00,1.558,1.5582,1.5574,1.5581,225300000.0
2008-11-11 13:55:00,1.55825,1.55945,1.55775,1.55895,214500000.0
2008-11-11 13:56:00,1.55885,1.559,1.55775,1.55805,199500000.0
2008-11-11 13:57:00,1.55805,1.5583,1.5578,1.55825,138400000.0
2008-11-11 13:58:00,1.55835,1.55835,1.5581,1.55825,84300000.0
2008-11-11 13:59:00,1.5583,1.55875,1.55805,1.5584,183200000.0
2008-11-11 14:00:00,1.55845,1.55845,1.5576,1.55775,220400000.0
2008-11-11 14:01:00,1.5577,1.55855,1.5577,1.55835,93300000.0
2008-11-11 14:02:00,1.55835,1.5585,1.55825,1.55825,19900000.0
2008-11-11 14:03:00,1.5582,1.5583,1.55775,1.5578,45600000.0
2008-11-11 14:04:00,1.5578,1.5579,1.55735,1.5576,103100000.0
2008-11-11 14:05:00,1.5576,1.55775,1.5574,1.5574,100100000.0
2008-11-11 14:06:00,1.5574,1.5577,1.55705,1.55765,69700000.0
2008-11-11 14:07:00,1.5576,1.55795,1.5575,1.5575,43800000.0
2008-11-11 14:08:00,1.55745,1.5577,1.55725,1.5573,87800000.0
2008-11-11 14:09:00,1.5573,1.55755,1.55715,1.5572,197200000.0
2008-11-11 14:10:00,1.5572,1.5572,1.557,1.557,30700000.0
2008-11-11 14:11:00,1.557,1.55705,1.5563,1.55645,79700000.0
2008-11-11 14:12:00,1.55645,1.55705,1.55645,1.55705,36000000.0
2008-11-11 14:13:00,1.55695,1.5571,1.5567,1.55675,40000000.0
2008-11-11 14:14:00,1.55675,1.557,1.55655,1.55685,151700000.0
2008-11-11 14:15:00,1.55685,1.55695,1.55665,1.5568,133400000.0
2008-11-11 14:16:00,1.5568,1.5569,1.55645,1.55675,124700000.0
2008-11-11 14:17:00,1.5568,1.5568,1.5564,1.5565,96400000.0
2008-11-11 14:18:00,1.5565,1.557,1.5565,1.5569,43200000.0
2008-11-11 14:19:00,1.55685,1.5569,1.5564,1.5564,89300000.0
2008-11-11 14:20:00,1.55635,1.55635,1.55585,1.55605,90200000.0
2008-11-11 14:21:00,1.55605,1.5561,1.55515,1.5554,115400000.0
2008-11-11 14:22:00,1.5555,1.55585,1.5549,1.5556,240099998.0
2008-11-11 14:23:00,1.5556,1.5556,1.555,1.55505,112600000.0
2008-11-11 14:24:00,1.55515,1.5552,1.55505,1.55505,53600000.0
2008-11-11 14:25:00,1.5551,1.5551,1.5546,1.55465,86200000.0
2008-11-11 14:26:00,1.55455,1.55465,1.5542,1.5542,115600000.0
2008-11-11 14:27:00,1.5542,1.55435,1.5534,1.5536,158300000.0
2008-11-11 14:28:00,1.55355,1.55385,1.55335,1.55365,42400000.0
2008-11-11 14:29:00,1.55365,1.5543,1.55365,1.5542,56000000.0
2008-11-11 14:30:00,1.5542,1.5556,1.55395,1.5555,161700000.0
2008-11-11 14:31:00,1.5554,1.55615,1.55495,1.5551,149100000.0
2008-11-11 14:32:00,1.555,1.5551,1.5544,1.5545,91400000.0
2008-11-11 14:33:00,1.5545,1.55515,1.5545,1.5551,39400000.0
2008-11-11 14:34:00,1.55505,1.5551,1.55445,1.5545,60900000.0
2008-11-11 14:35:00,1.5545,1.55485,1.5544,1.55485,51600000.0
2008-11-11 14:36:00,1.55485,1.55525,1.5548,1.5549,109500000.0
2008-11-11 14:37:00,1.5548,1.5548,1.5545,1.5547,56900000.0
2008-11-11 14:38:00,1.55445,1.5552,1.55445,1.5552,147300000.0
2008-11-11 14:39:00,1.5553,1.55645,1.55525,1.55575,109800000.0
2008-11-11 14:40:00,1.55585,1.5561,1.55555,1.55565,80700000.0
2008-11-11 14:41:00,1.55565,1.55645,1.55555,1.5564,137800000.0
2008-11-11 14:42:00,1.55635,1.5573,1.55635,1.5569,71600000.0
2008-11-11 14:43:00,1.5569,1.557,1.5565,1.55695,59100000.0
2008-11-11 14:44:00,1.55695,1.5572,1.5568,1.55715,68200000.0
2008-11-11 14:45:00,1.55715,1.5572,1.55695,1.55695,51300000.0
2008-11-11 14:46:00,1.55695,1.55695,1.55685,1.5569,55100000.0
2008-11-11 14:47:00,1.5569,1.5572,1.55685,1.55685,116600000.0
2008-11-11 14:48:00,1.55685,1.5587,1.55665,1.5587,184000000.0
2008-11-11 14:49:00,1.55885,1.5602,1.55885,1.5602,109100000.0
2008-11-11 14:50:00,1.5602,1.5602,1.5585,1.5587,282300000.0
2008-11-11 14:51:00,1.5588,1.559,1.55865,1.559,118800000.0
2008-11-11 14:52:00,1.5589,1.5601,1.55875,1.5601,180400000.0
2008-11-11 14:53:00,1.56025,1.562,1.55985,1.5616,145700000.0
2008-11-11 14:54:00,1.5616,1.5616,1.55985,1.55985,109400000.0
2008-11-11 14:55:00,1.5599,1.5602,1.5598,1.5602,57200000.0
2008-11-11 14:56:00,1.5602,1.5603,1.5587,1.55895,138500000.0
2008-11-11 14:57:00,1.55895,1.5601,1.55885,1.56,93600000.0
2008-11-11 14:58:00,1.56,1.56035,1.5599,1.56005,71900000.0
2008-11-11 14:59:00,1.56,1.56015,1.55985,1.56005,74300000.0
2008-11-11 15:00:00,1.5601,1.5603,1.5595,1.5599,155000000.0
2008-11-11 15:01:00,1.55995,1.56105,1.5597,1.5607,309300000.0
2008-11-11 15:02:00,1.5607,1.5608,1.5603,1.5603,214600000.0
2008-11-11 15:03:00,1.56025,1.5611,1.5602,1.5611,137700000.0
2008-11-11 15:04:00,1.56105,1.5647,1.56105,1.5641,139700000.0
2008-11-11 15:05:00,1.56405,1.5642,1.56345,1.56355,169500000.0
2008-11-11 15:06:00,1.56355,1.56365,1.56285,1.56285,148600000.0
2008-11-11 15:07:00,1.5628,1.56345,1.5628,1.5633,240300000.0
2008-11-11 15:08:00,1.5634,1.5635,1.5631,1.5633,453200000.0
2008-11-11 15:09:00,1.5633,1.5638,1.5632,1.56345,294500000.0
2008-11-11 15:10:00,1.56345,1.5641,1.56345,1.56405,286700000.0
2008-11-11 15:11:00,1.56405,1.56505,1.56405,1.5645,163900000.0
2008-11-11 15:12:00,1.56445,1.5647,1.56415,1.5646,264500000.0
2008-11-11 15:13:00,1.56455,1.5651,1.56455,1.5646,65900000.0
2008-11-11 15:14:00,1.56455,1.5653,1.5645,1.5651,472200000.0
2008-11-11 15:15:00,1.5652,1.5652,1.56325,1.5634,150120000.0
2008-11-11 15:16:00,1.5634,1.56355,1.56285,1.563,89600000.0
2008-11-11 15:17:00,1.563,1.56315,1.5624,1.56245,122900000.0
2008-11-11 15:18:00,1.56245,1.56245,1.56075,1.56075,154300000.0
2008-11-11 15:19:00,1.5607,1.56165,1.5607,1.56135,107300000.0
2008-11-11 15:20:00,1.5614,1.5616,1.56025,1.56025,139500000.0
2008-11-11 15:21:00,1.56025,1.5605,1.56,1.5601,81600000.0
2008-11-11 15:22:00,1.5601,1.5605,1.56005,1.5601,100300000.0
2008-11-11 15:23:00,1.5601,1.5604,1.55715,1.55765,161200000.0
2008-11-11 15:24:00,1.55765,1.55795,1.55565,1.55675,175200000.0
2008-11-11 15:25:00,1.5568,1.5568,1.55615,1.55645,104100000.0
2008-11-11 15:26:00,1.5564,1.5564,1.5546,1.5549,220900000.0
2008-11-11 15:27:00,1.5549,1.55555,1.5543,1.5555,208400000.0
2008-11-11 15:28:00,1.55555,1.55555,1.55475,1.55535,156400000.0
2008-11-11 15:29:00,1.5554,1.55545,1.55375,1.55405,151800000.0
2008-11-11 15:30:00,1.55405,1.55515,1.55405,1.5548,183500000.0
2008-11-11 15:31:00,1.5548,1.5556,1.55455,1.5555,141875000.0
2008-11-11 15:32:00,1.5555,1.5555,1.5545,1.55525,176300000.0
2008-11-11 15:33:00,1.5552,1.5553,1.55495,1.555,98500000.0
2008-11-11 15:34:00,1.555,1.55515,1.5546,1.5546,88600000.0
2008-11-11 15:35:00,1.5547,1.55585,1.5546,1.5558,201400000.0
2008-11-11 15:36:00,1.5557,1.55655,1.5556,1.5562,221775000.0
2008-11-11 15:37:00,1.5562,1.5563,1.55565,1.5557,239900000.0
2008-11-11 15:38:00,1.55575,1.55585,1.55505,1.55505,86400000.0
2008-11-11 15:39:00,1.55525,1.55585,1.55525,1.5554,118600000.0
2008-11-11 15:40:00,1.5554,1.5554,1.55415,1.5545,105175000.0
2008-11-11 15:41:00,1.5546,1.55535,1.55445,1.5551,107400000.0
2008-11-11 15:42:00,1.55515,1.55565,1.55515,1.55565,110600000.0
2008-11-11 15:43:00,1.55565,1.55665,1.5556,1.5566,166800000.0
2008-11-11 15:44:00,1.55655,1.558,1.55655,1.5578,137100000.0
2008-11-11 15:45:00,1.5578,1.55825,1.5575,1.55755,332200000.0
2008-11-11 15:46:00,1.55765,1.5581,1.55695,1.558,106100000.0
2008-11-11 15:47:00,1.55805,1.55925,1.5576,1.55825,204100000.0
2008-11-11 15:48:00,1.5583,1.5585,1.55755,1.55755,138600000.0
2008-11-11 15:49:00,1.55755,1.5578,1.5575,1.55765,104900000.0
2008-11-11 15:50:00,1.55765,1.55785,1.55725,1.5576,133800000.0
2008-11-11 15:51:00,1.55765,1.5577,1.5576,1.5576,76200000.0
2008-11-11 15:52:00,1.5576,1.5577,1.5575,1.5575,58800000.0
2008-11-11 15:53:00,1.5575,1.55755,1.5565,1.5567,143300000.0
2008-11-11 15:54:00,1.5567,1.5569,1.5555,1.55625,173200000.0
2008-11-11 15:55:00,1.5563,1.55645,1.5559,1.55595,144900000.0
2008-11-11 15:56:00,1.5562,1.55635,1.55575,1.55605,192400000.0
2008-11-11 15:57:00,1.556,1.556,1.55585,1.556,63000000.0
2008-11-11 15:58:00,1.556,1.55605,1.5557,1.5558,121515000.0
2008-11-11 15:59:00,1.5558,1.5563,1.5558,1.55605,98300000.0
2008-11-11 16:00:00,1.55605,1.55635,1.5547,1.55505,100900000.0
2008-11-11 16:01:00,1.55505,1.55545,1.55475,1.55545,83700000.0
2008-11-11 16:02:00,1.5551,1.5558,1.5551,1.5555,82900000.0
2008-11-11 16:03:00,1.5555,1.5557,1.55535,1.55565,62200000.0
2008-11-11 16:04:00,1.55565,1.5563,1.55565,1.5561,107000000.0
2008-11-11 16:05:00,1.55615,1.55855,1.55615,1.5584,126000000.0
2008-11-11 16:06:00,1.5585,1.55875,1.55675,1.5574,181700000.0
2008-11-11 16:07:00,1.55755,1.5576,1.5567,1.5568,93800000.0
2008-11-11 16:08:00,1.5568,1.55695,1.5564,1.5568,79600000.0
2008-11-11 16:09:00,1.5568,1.55685,1.5563,1.55635,92100000.0
2008-11-11 16:10:00,1.5564,1.55655,1.5563,1.5563,41600000.0
2008-11-11 16:11:00,1.5563,1.5563,1.556,1.55605,55400000.0
2008-11-11 16:12:00,1.55605,1.55645,1.556,1.5564,329800000.0
2008-11-11 16:13:00,1.55635,1.55645,1.5563,1.5564,120000000.0
2008-11-11 16:14:00,1.5564,1.5564,1.55615,1.55625,392700000.0
2008-11-11 16:15:00,1.5562,1.55635,1.55615,1.55635,709700000.0
2008-11-11 16:16:00,1.55595,1.5562,1.5559,1.5562,380600000.0
2008-11-11 16:17:00,1.5562,1.5563,1.5561,1.5563,77700000.0
2008-11-11 16:18:00,1.5563,1.55655,1.55605,1.55625,289600000.0
2008-11-11 16:19:00,1.55625,1.55635,1.5562,1.55635,78000000.0
2008-11-11 16:20:00,1.55635,1.55635,1.55505,1.55595,140400000.0
2008-11-11 16:21:00,1.55595,1.5564,1.5556,1.55565,110800000.0
2008-11-11 16:22:00,1.55565,1.55565,1.55525,1.55555,101100000.0
2008-11-11 16:23:00,1.55555,1.55555,1.5552,1.5553,117100000.0
2008-11-11 16:24:00,1.55525,1.5568,1.5552,1.55675,80400000.0
2008-11-11 16:25:00,1.5568,1.5571,1.55615,1.55665,175600000.0
2008-11-11 16:26:00,1.5566,1.55665,1.5562,1.55645,47800000.0
2008-11-11 16:27:00,1.55655,1.55675,1.55645,1.55675,66300000.0
2008-11-11 16:28:00,1.55685,1.557,1.55665,1.55675,75000000.0
2008-11-11 16:29:00,1.55665,1.55675,1.5564,1.55645,67800000.0
2008-11-11 16:30:00,1.5565,1.5588,1.55625,1.55755,164600000.0
2008-11-11 16:31:00,1.5576,1.5576,1.5561,1.55655,159000000.0
2008-11-11 16:32:00,1.55655,1.5571,1.55635,1.55675,106700000.0
2008-11-11 16:33:00,1.55665,1.5568,1.55565,1.55565,122700000.0
2008-11-11 16:34:00,1.55565,1.5558,1.55525,1.5553,114100000.0
2008-11-11 16:35:00,1.5553,1.55555,1.55495,1.55525,83700000.0
2008-11-11 16:36:00,1.55525,1.5558,1.5552,1.55525,99200000.0
2008-11-11 16:37:00,1.55525,1.55525,1.55495,1.55505,97000000.0
2008-11-11 16:38:00,1.55505,1.55545,1.555,1.55545,67300000.0
2008-11-11 16:39:00,1.55545,1.55565,1.55495,1.555,88300000.0
2008-11-11 16:40:00,1.55505,1.55555,1.55445,1.55445,111900000.0
2008-11-11 16:41:00,1.5543,1.55455,1.5537,1.5542,161400000.0
2008-11-11 16:42:00,1.5542,1.55425,1.55285,1.55325,233600000.0
2008-11-11 16:43:00,1.55325,1.55325,1.55175,1.5526,101000000.0
2008-11-11 16:44:00,1.5526,1.5526,1.55205,1.55255,87300000.0
2008-11-11 16:45:00,1.5526,1.55275,1.5521,1.5524,72200000.0
2008-11-11 16:46:00,1.55235,1.5525,1.5516,1.55165,154600000.0
2008-11-11 16:47:00,1.55165,1.55185,1.55135,1.55185,105900000.0
2008-11-11 16:48:00,1.55175,1.55275,1.5512,1.55275,169300000.0
2008-11-11 16:49:00,1.55295,1.5533,1.5523,1.55325,111500000.0
2008-11-11 16:50:00,1.55325,1.55325,1.55195,1.55205,135200000.0
2008-11-11 16:51:00,1.5519,1.55375,1.5519,1.5537,115900000.0
2008-11-11 16:52:00,1.5537,1.55375,1.5534,1.5535,81600000.0
2008-11-11 16:53:00,1.55345,1.55345,1.55275,1.5531,96300000.0
2008-11-11 16:54:00,1.5531,1.55355,1.55285,1.55305,217600000.0
2008-11-11 16:55:00,1.55305,1.55355,1.553,1.5535,184900000.0
2008-11-11 16:56:00,1.5534,1.55355,1.55305,1.55335,139900000.0
2008-11-11 16:57:00,1.55335,1.5534,1.55235,1.55255,195100000.0
2008-11-11 16:58:00,1.5525,1.5525,1.5506,1.55095,185900000.0
2008-11-11 16:59:00,1.55095,1.55145,1.55015,1.5503,271600001.0
2008-11-11 17:00:00,1.5502,1.55035,1.5498,1.55015,248100000.0
2008-11-11 17:01:00,1.5502,1.55035,1.5501,1.55025,99400000.0
2008-11-11 17:02:00,1.5502,1.55045,1.5501,1.5504,150700000.0
2008-11-11 17:03:00,1.55045,1.5507,1.549,1.54925,134000000.0
2008-11-11 17:04:00,1.54925,1.5493,1.54855,1.54865,171400000.0
2008-11-11 17:05:00,1.54865,1.5495,1.5486,1.54875,206800000.0
2008-11-11 17:06:00,1.5489,1.5491,1.54855,1.5486,122700000.0
2008-11-11 17:07:00,1.5486,1.5491,1.54785,1.5491,196500000.0
2008-11-11 17:08:00,1.54905,1.5491,1.54815,1.5486,268400000.0
2008-11-11 17:09:00,1.5486,1.5491,1.548,1.548,191700000.0
2008-11-11 17:10:00,1.54805,1.5491,1.54795,1.549,310400001.0
2008-11-11 17:11:00,1.54895,1.549,1.54835,1.5487,102300000.0
2008-11-11 17:12:00,1.5487,1.5504,1.5487,1.5503,186400000.0
2008-11-11 17:13:00,1.5503,1.5503,1.54915,1.54985,155500000.0
2008-11-11 17:14:00,1.55005,1.55065,1.55005,1.55035,223100000.0
2008-11-11 17:15:00,1.5503,1.5505,1.55005,1.5502,114600000.0
2008-11-11 17:16:00,1.5502,1.5502,1.549,1.54925,199700000.0
2008-11-11 17:17:00,1.5493,1.55045,1.54925,1.5503,213700000.0
2008-11-11 17:18:00,1.5503,1.5506,1.5501,1.5501,126300000.0
2008-11-11 17:19:00,1.55015,1.5504,1.5493,1.54985,153200000.0
2008-11-11 17:20:00,1.5498,1.5502,1.54885,1.54895,146900000.0
2008-11-11 17:21:00,1.549,1.5495,1.5487,1.54895,148885000.0
2008-11-11 17:22:00,1.54895,1.54995,1.548,1.548,289400003.0
2008-11-11 17:23:00,1.5479,1.5479,1.54685,1.5474,203100000.0
2008-11-11 17:24:00,1.5474,1.54775,1.54375,1.545,194931500.0
2008-11-11 17:25:00,1.545,1.5461,1.54425,1.54495,246300000.0
2008-11-11 17:26:00,1.545,1.5458,1.5447,1.5458,378700000.0
2008-11-11 17:27:00,1.54575,1.54605,1.54535,1.5457,253799999.0
2008-11-11 17:28:00,1.54575,1.54635,1.5455,1.54565,252800000.0
2008-11-11 17:29:00,1.5456,1.5456,1.54395,1.54425,183100000.0
2008-11-11 17:30:00,1.54425,1.54425,1.54305,1.5431,249000000.0
2008-11-11 17:31:00,1.54315,1.54385,1.54275,1.5436,169000000.0
2008-11-11 17:32:00,1.54365,1.5445,1.5436,1.544,173000000.0
2008-11-11 17:33:00,1.544,1.54565,1.544,1.54565,133000000.0
2008-11-11 17:34:00,1.54545,1.54695,1.54545,1.54685,118800000.0
2008-11-11 17:35:00,1.54695,1.54755,1.5467,1.5468,167700000.0
2008-11-11 17:36:00,1.54675,1.5469,1.5463,1.54665,255000000.0
2008-11-11 17:37:00,1.54665,1.54665,1.54485,1.5449,160200000.0
2008-11-11 17:38:00,1.5449,1.54495,1.54325,1.54365,207200000.0
2008-11-11 17:39:00,1.54365,1.54475,1.5435,1.54385,224800000.0
2008-11-11 17:40:00,1.5438,1.5449,1.54365,1.5446,159000000.0
2008-11-11 17:41:00,1.54465,1.54655,1.54465,1.5461,178700000.0
2008-11-11 17:42:00,1.5461,1.5468,1.5461,1.54615,168200000.0
2008-11-11 17:43:00,1.54615,1.54645,1.5452,1.5453,190000000.0
2008-11-11 17:44:00,1.5454,1.5456,1.5443,1.5443,144300000.0
2008-11-11 17:45:00,1.5443,1.5455,1.5442,1.545,136000000.0
2008-11-11 17:46:00,1.5451,1.54565,1.5446,1.54485,259785000.0
2008-11-11 17:47:00,1.54485,1.5451,1.5437,1.5437,137200000.0
2008-11-11 17:48:00,1.54365,1.5437,1.54235,1.54235,163400000.0
2008-11-11 17:49:00,1.5424,1.5435,1.5424,1.5435,179100000.0
2008-11-11 17:50:00,1.5435,1.54365,1.5424,1.54255,149500000.0
2008-11-11 17:51:00,1.54255,1.5431,1.5422,1.54245,165000000.0
2008-11-11 17:52:00,1.5425,1.5432,1.54235,1.5428,156500000.0
2008-11-11 17:53:00,1.5427,1.5433,1.54265,1.54305,162500000.0
2008-11-11 17:54:00,1.54305,1.54365,1.54265,1.5427,126900000.0
2008-11-11 17:55:00,1.54265,1.54365,1.5426,1.5428,90700000.0
2008-11-11 17:56:00,1.5428,1.54325,1.54265,1.54295,149500000.0
2008-11-11 17:57:00,1.54295,1.54295,1.5414,1.5414,197900000.0
2008-11-11 17:58:00,1.5414,1.5421,1.5412,1.5413,194800000.0
2008-11-11 17:59:00,1.5415,1.54215,1.54095,1.54155,182900000.0
2008-11-11 18:00:00,1.54155,1.54265,1.54155,1.54255,253600000.0
2008-11-11 18:01:00,1.5426,1.5426,1.5414,1.5415,194200000.0
2008-11-11 18:02:00,1.54145,1.5416,1.541,1.541,106400000.0
2008-11-11 18:03:00,1.541,1.541,1.53905,1.53935,184031000.0
2008-11-11 18:04:00,1.5387,1.54105,1.53845,1.54105,201300000.0
2008-11-11 18:05:00,1.54105,1.54115,1.5393,1.5394,152593000.0
2008-11-11 18:06:00,1.5394,1.5394,1.5389,1.5393,113300000.0
2008-11-11 18:07:00,1.5393,1.54045,1.5393,1.54045,61800000.0
2008-11-11 18:08:00,1.5403,1.54105,1.53945,1.53955,165400000.0
2008-11-11 18:09:00,1.5395,1.5399,1.5391,1.53975,123500000.0
2008-11-11 18:10:00,1.53975,1.5398,1.53815,1.5388,160600000.0
2008-11-11 18:11:00,1.5389,1.5402,1.5387,1.5396,222700000.0
2008-11-11 18:12:00,1.53965,1.53965,1.5385,1.539,210700000.0
2008-11-11 18:13:00,1.539,1.539,1.5371,1.5375,265500000.0
2008-11-11 18:14:00,1.5375,1.5385,1.5375,1.5383,225207500.0
2008-11-11 18:15:00,1.5382,1.54025,1.53805,1.53965,255100000.0
2008-11-11 18:16:00,1.5396,1.5412,1.53895,1.5412,202100000.0
2008-11-11 18:17:00,1.5412,1.54275,1.5412,1.54225,237800000.0
2008-11-11 18:18:00,1.54235,1.5425,1.5417,1.54185,252300000.0
2008-11-11 18:19:00,1.5419,1.54255,1.5417,1.54175,158200000.0
2008-11-11 18:20:00,1.5417,1.54275,1.5416,1.5427,206700000.0
2008-11-11 18:21:00,1.54235,1.5433,1.54235,1.54305,199300000.0
2008-11-11 18:22:00,1.543,1.5431,1.5419,1.54205,264400000.0
2008-11-11 18:23:00,1.5421,1.5421,1.5413,1.54185,243500001.0
2008-11-11 18:24:00,1.5419,1.54215,1.54175,1.5419,642500004.0
2008-11-11 18:25:00,1.5419,1.5419,1.54135,1.5414,275300001.0
2008-11-11 18:26:00,1.5414,1.5414,1.54055,1.54075,159100000.0
2008-11-11 18:27:00,1.5409,1.5414,1.54025,1.54095,176000000.0
2008-11-11 18:28:00,1.541,1.5419,1.54075,1.54095,224500000.0
2008-11-11 18:29:00,1.54095,1.541,1.5401,1.5409,143900000.0
2008-11-11 18:30:00,1.54095,1.5413,1.54045,1.54055,253200000.0
2008-11-11 18:31:00,1.5407,1.5409,1.54015,1.5407,138000000.0
2008-11-11 18:32:00,1.5408,1.54105,1.5401,1.54105,167500000.0
2008-11-11 18:33:00,1.5411,1.5417,1.54,1.5409,189100000.0
2008-11-11 18:34:00,1.5409,1.54115,1.53985,1.5406,250600000.0
2008-11-11 18:35:00,1.5405,1.5405,1.5397,1.5403,206600000.0
2008-11-11 18:36:00,1.5402,1.54165,1.54015,1.5416,170500000.0
2008-11-11 18:37:00,1.5417,1.54275,1.54025,1.5404,243600000.0
2008-11-11 18:38:00,1.5404,1.541,1.5394,1.54045,202700000.0
2008-11-11 18:39:00,1.5405,1.5418,1.5405,1.5418,82200000.0
2008-11-11 18:40:00,1.5418,1.54285,1.5418,1.54285,205300000.0
2008-11-11 18:41:00,1.54285,1.54285,1.54235,1.5426,143800000.0
2008-11-11 18:42:00,1.5426,1.54285,1.5424,1.5425,111000000.0
2008-11-11 18:43:00,1.5426,1.5442,1.5426,1.5442,209300000.0
2008-11-11 18:44:00,1.5442,1.54435,1.5439,1.5441,135700000.0
2008-11-11 18:45:00,1.5441,1.5458,1.54385,1.5458,147200000.0
2008-11-11 18:46:00,1.54565,1.5458,1.5435,1.5439,191800000.0
2008-11-11 18:47:00,1.54405,1.54405,1.5434,1.54365,126100000.0
2008-11-11 18:48:00,1.54365,1.544,1.54295,1.54345,216000000.0
2008-11-11 18:49:00,1.5436,1.5439,1.5433,1.5433,138600000.0
2008-11-11 18:50:00,1.54315,1.54315,1.5407,1.54075,116700000.0
2008-11-11 18:51:00,1.54065,1.5407,1.53925,1.5396,199900000.0
2008-11-11 18:52:00,1.5398,1.5423,1.53975,1.5423,233500000.0
2008-11-11 18:53:00,1.54245,1.5428,1.5418,1.5418,463600001.0
2008-11-11 18:54:00,1.5419,1.543,1.5418,1.5425,165400000.0
2008-11-11 18:55:00,1.5425,1.54255,1.5413,1.54135,100100000.0
2008-11-11 18:56:00,1.54125,1.54155,1.54125,1.5414,69900000.0
2008-11-11 18:57:00,1.54145,1.5419,1.54125,1.54185,136100000.0
2008-11-11 18:58:00,1.5419,1.54195,1.5417,1.5417,72000000.0
2008-11-11 18:59:00,1.5416,1.54205,1.54155,1.5417,126000000.0
2008-11-11 19:00:00,1.5417,1.54185,1.54155,1.54165,52800000.0
2008-11-11 19:01:00,1.54165,1.54185,1.5414,1.5418,62700000.0
2008-11-11 19:02:00,1.54205,1.54205,1.54095,1.54105,106400000.0
2008-11-11 19:03:00,1.54105,1.54135,1.54105,1.5413,150200000.0
2008-11-11 19:04:00,1.54115,1.5413,1.5411,1.5411,58200000.0
2008-11-11 19:05:00,1.5411,1.54125,1.54105,1.54105,131200000.0
2008-11-11 19:06:00,1.54105,1.5413,1.54105,1.5411,131400000.0
2008-11-11 19:07:00,1.5412,1.5412,1.54105,1.54115,28400000.0
2008-11-11 19:08:00,1.54105,1.5412,1.54075,1.54075,109300000.0
2008-11-11 19:09:00,1.54075,1.5408,1.5395,1.5397,129700000.0
2008-11-11 19:10:00,1.53955,1.5403,1.53945,1.5403,50800000.0
2008-11-11 19:11:00,1.5402,1.5402,1.539,1.53915,148000000.0
2008-11-11 19:12:00,1.53915,1.53975,1.53915,1.53965,154200000.0
2008-11-11 19:13:00,1.5396,1.54005,1.5396,1.53985,55200000.0
2008-11-11 19:14:00,1.53985,1.54035,1.5398,1.54025,89400000.0
2008-11-11 19:15:00,1.5403,1.5404,1.5402,1.54035,23400000.0
2008-11-11 19:16:00,1.5403,1.54075,1.54025,1.54075,46000000.0
2008-11-11 19:17:00,1.54075,1.54155,1.5407,1.54155,124700000.0
2008-11-11 19:18:00,1.54155,1.542,1.5412,1.5413,55200000.0
2008-11-11 19:19:00,1.54145,1.54205,1.5406,1.54065,262799998.0
2008-11-11 19:20:00,1.5406,1.54095,1.54055,1.54095,135300000.0
2008-11-11 19:21:00,1.5409,1.5409,1.5404,1.5405,102400000.0
2008-11-11 19:22:00,1.5405,1.54055,1.5404,1.5405,103200000.0
2008-11-11 19:23:00,1.5405,1.5405,1.5397,1.53995,255400000.0
2008-11-11 19:24:00,1.5399,1.5403,1.53985,1.53985,92200000.0
2008-11-11 19:25:00,1.53985,1.53985,1.5398,1.5398,118200000.0
2008-11-11 19:26:00,1.5398,1.5406,1.5398,1.5406,132000000.0
2008-11-11 19:27:00,1.54045,1.5406,1.5404,1.5406,48500000.0
2008-11-11 19:28:00,1.54055,1.5406,1.54025,1.54035,35400000.0
2008-11-11 19:29:00,1.5404,1.5405,1.53975,1.53975,136100000.0
2008-11-11 19:30:00,1.5397,1.5398,1.53955,1.53975,41100000.0
2008-11-11 19:31:00,1.5398,1.5398,1.53975,1.53975,7000000.0
2008-11-11 19:32:00,1.5398,1.5408,1.5398,1.54065,75500000.0
2008-11-11 19:33:00,1.54065,1.54085,1.5406,1.5408,73000000.0
2008-11-11 19:34:00,1.5408,1.54225,1.5407,1.5421,111400000.0
2008-11-11 19:35:00,1.5422,1.54225,1.54205,1.54205,45600000.0
2008-11-11 19:36:00,1.54205,1.54205,1.54205,1.54205,16800000.0
2008-11-11 19:37:00,1.54205,1.54215,1.54205,1.54215,16800000.0
2008-11-11 19:38:00,1.54235,1.54235,1.54215,1.5422,30800000.0
2008-11-11 19:39:00,1.5422,1.54295,1.54155,1.54255,126300000.0
2008-11-11 19:40:00,1.54255,1.543,1.5425,1.54275,56400000.0
2008-11-11 19:41:00,1.54275,1.5435,1.54275,1.54335,122800000.0
2008-11-11 19:42:00,1.54325,1.54335,1.54245,1.54245,46800000.0
2008-11-11 19:43:00,1.54245,1.54245,1.5413,1.54185,120400000.0
2008-11-11 19:44:00,1.54185,1.542,1.54175,1.5419,108300000.0
2008-11-11 19:45:00,1.54185,1.5419,1.54155,1.54175,47400000.0
2008-11-11 19:46:00,1.54175,1.5418,1.54095,1.54095,59800000.0
2008-11-11 19:47:00,1.541,1.541,1.5405,1.5405,46200000.0
2008-11-11 19:48:00,1.5405,1.54105,1.54045,1.5409,119200000.0
2008-11-11 19:49:00,1.541,1.5414,1.5409,1.54115,62700000.0
2008-11-11 19:50:00,1.54115,1.54115,1.54035,1.5404,73700000.0
2008-11-11 19:51:00,1.5404,1.5404,1.5394,1.53985,99300000.0
2008-11-11 19:52:00,1.5398,1.54,1.53935,1.54,103300000.0
2008-11-11 19:53:00,1.54,1.54045,1.54,1.54045,116400000.0
2008-11-11 19:54:00,1.54045,1.54065,1.5401,1.5403,74400000.0
2008-11-11 19:55:00,1.5403,1.5408,1.5402,1.54065,69000000.0
2008-11-11 19:56:00,1.54065,1.54125,1.5406,1.54105,114300000.0
2008-11-11 19:57:00,1.5411,1.54175,1.5411,1.54155,71500000.0
2008-11-11 19:58:00,1.54155,1.54155,1.5415,1.5415,7200000.0
2008-11-11 19:59:00,1.5415,1.5416,1.5411,1.54135,62100000.0
2008-11-11 20:00:00,1.54135,1.5416,1.54135,1.54135,104400000.0
2008-11-11 20:01:00,1.54135,1.54135,1.54055,1.541,102700000.0
2008-11-11 20:02:00,1.541,1.541,1.54095,1.54095,33900000.0
2008-11-11 20:03:00,1.541,1.54145,1.54095,1.5414,86300000.0
2008-11-11 20:04:00,1.5414,1.5417,1.54115,1.54145,75100000.0
2008-11-11 20:05:00,1.54145,1.5417,1.54125,1.54165,105300000.0
2008-11-11 20:06:00,1.54165,1.54185,1.54125,1.54165,110700000.0
2008-11-11 20:07:00,1.5416,1.5416,1.54135,1.5415,58500000.0
2008-11-11 20:08:00,1.54155,1.54175,1.5415,1.5417,78600000.0
2008-11-11 20:09:00,1.54165,1.54185,1.5415,1.5418,81600000.0
2008-11-11 20:10:00,1.54175,1.54185,1.5415,1.54165,69600000.0
2008-11-11 20:11:00,1.5416,1.542,1.54125,1.5419,101300000.0
2008-11-11 20:12:00,1.542,1.54405,1.542,1.5439,108400000.0
2008-11-11 20:13:00,1.5435,1.5438,1.54255,1.5429,124000000.0
2008-11-11 20:14:00,1.54285,1.544,1.5416,1.54305,236780000.0
2008-11-11 20:15:00,1.54305,1.54335,1.54275,1.5428,78600000.0
2008-11-11 20:16:00,1.5429,1.54305,1.54285,1.54285,67200000.0
2008-11-11 20:17:00,1.54295,1.54295,1.5422,1.5425,56900000.0
2008-11-11 20:18:00,1.54245,1.5427,1.54235,1.54255,19200000.0
2008-11-11 20:19:00,1.5425,1.5425,1.54225,1.54225,11700000.0
2008-11-11 20:20:00,1.54225,1.54235,1.54225,1.54235,4800000.0
2008-11-11 20:21:00,1.54235,1.54235,1.54155,1.54175,68700000.0
2008-11-11 20:22:00,1.5418,1.5418,1.54105,1.5412,55800000.0
2008-11-11 20:23:00,1.54115,1.54115,1.53935,1.5394,124900000.0
2008-11-11 20:24:00,1.5394,1.5394,1.5385,1.53855,57900000.0
2008-11-11 20:25:00,1.53855,1.5389,1.53715,1.5373,146200000.0
2008-11-11 20:26:00,1.5373,1.53775,1.5367,1.53775,203200000.0
2008-11-11 20:27:00,1.53795,1.5387,1.5374,1.5378,159600000.0
2008-11-11 20:28:00,1.5378,1.53835,1.5377,1.5378,131200000.0
2008-11-11 20:29:00,1.5378,1.5382,1.5378,1.53805,57800000.0
2008-11-11 20:30:00,1.5381,1.53855,1.53805,1.53825,61800000.0
2008-11-11 20:31:00,1.5384,1.53875,1.53835,1.5386,81000000.0
2008-11-11 20:32:00,1.53855,1.53935,1.53855,1.53905,73800000.0
2008-11-11 20:33:00,1.53905,1.53905,1.53805,1.5383,79800000.0
2008-11-11 20:34:00,1.53835,1.53835,1.53685,1.53685,106700000.0
2008-11-11 20:35:00,1.5368,1.5372,1.536,1.53655,142300000.0
2008-11-11 20:36:00,1.5366,1.53685,1.53625,1.5366,145500000.0
2008-11-11 20:37:00,1.5366,1.5369,1.5366,1.5369,16200000.0
2008-11-11 20:38:00,1.5367,1.53775,1.5367,1.5377,52700000.0
2008-11-11 20:39:00,1.5378,1.53815,1.5378,1.5379,34400000.0
2008-11-11 20:40:00,1.5379,1.5383,1.5379,1.5383,23400000.0
2008-11-11 20:41:00,1.5383,1.5391,1.53785,1.5386,149900000.0
2008-11-11 20:42:00,1.5387,1.5404,1.53855,1.5392,104300000.0
2008-11-11 20:43:00,1.5392,1.5402,1.53885,1.539,96000000.0
2008-11-11 20:44:00,1.539,1.53905,1.53885,1.539,42000000.0
2008-11-11 20:45:00,1.539,1.539,1.53845,1.539,58800000.0
2008-11-11 20:46:00,1.539,1.53905,1.5389,1.53905,15600000.0
2008-11-11 20:47:00,1.53905,1.53935,1.5389,1.53905,55500000.0
2008-11-11 20:48:00,1.539,1.5393,1.539,1.5392,186900000.0
2008-11-11 20:49:00,1.5392,1.5393,1.53775,1.53855,166000000.0
2008-11-11 20:50:00,1.5385,1.53905,1.5383,1.53885,76200000.0
2008-11-11 20:51:00,1.53895,1.5406,1.53895,1.5406,52200000.0
2008-11-11 20:52:00,1.5406,1.54205,1.5406,1.5418,144100000.0
2008-11-11 20:53:00,1.54185,1.54185,1.5415,1.5416,97300000.0
2008-11-11 20:54:00,1.5416,1.5417,1.541,1.5412,91840000.0
2008-11-11 20:55:00,1.5413,1.5426,1.5413,1.542,88000000.0
2008-11-11 20:56:00,1.54205,1.54205,1.54065,1.5409,103500000.0
2008-11-11 20:57:00,1.541,1.54115,1.5405,1.54055,76300000.0
2008-11-11 20:58:00,1.54085,1.5412,1.5406,1.541,48000000.0
2008-11-11 20:59:00,1.541,1.5415,1.5408,1.5415,124500000.0
2008-11-11 21:00:00,1.54135,1.5416,1.54055,1.54145,127800000.0
2008-11-11 21:01:00,1.54145,1.5419,1.54115,1.54185,134500000.0
2008-11-11 21:02:00,1.54175,1.54215,1.54135,1.5418,159900000.0
2008-11-11 21:03:00,1.54285,1.5434,1.5416,1.5419,76000000.0
2008-11-11 21:04:00,1.542,1.5422,1.5411,1.5414,52800000.0
2008-11-11 21:05:00,1.5414,1.54195,1.5412,1.54175,30000000.0
2008-11-11 21:06:00,1.542,1.5425,1.542,1.5425,27600000.0
2008-11-11 21:07:00,1.5425,1.5425,1.54125,1.54145,34300000.0
2008-11-11 21:08:00,1.54135,1.5417,1.5413,1.5413,100600000.0
2008-11-11 21:09:00,1.54125,1.54125,1.54065,1.54075,52800000.0
2008-11-11 21:10:00,1.54075,1.54095,1.54075,1.54095,20400000.0
2008-11-11 21:11:00,1.5412,1.54145,1.54115,1.5414,14100000.0
2008-11-11 21:12:00,1.5414,1.5428,1.5414,1.5426,57900000.0
2008-11-11 21:13:00,1.5425,1.54285,1.5423,1.5426,45000000.0
2008-11-11 21:14:00,1.5428,1.54335,1.5426,1.5426,41700000.0
2008-11-11 21:15:00,1.5427,1.5427,1.54245,1.54245,69900000.0
2008-11-11 21:16:00,1.54255,1.5427,1.5425,1.5427,12000000.0
2008-11-11 21:17:00,1.5426,1.54275,1.54235,1.54275,51600000.0
2008-11-11 21:18:00,1.5428,1.5431,1.54275,1.543,22300000.0
2008-11-11 21:19:00,1.543,1.54385,1.5428,1.54385,23700000.0
2008-11-11 21:20:00,1.5438,1.54685,1.5438,1.5456,126400000.0
2008-11-11 21:21:00,1.5454,1.5461,1.5446,1.5458,160100000.0
2008-11-11 21:22:00,1.5456,1.5458,1.5437,1.5437,114292500.0
2008-11-11 21:23:00,1.5437,1.544,1.54265,1.5428,66700000.0
2008-11-11 21:24:00,1.54295,1.543,1.54255,1.5428,100300000.0
2008-11-11 21:25:00,1.54295,1.5434,1.54265,1.543,43000000.0
2008-11-11 21:26:00,1.54275,1.5431,1.54275,1.5429,17400000.0
2008-11-11 21:27:00,1.5429,1.54365,1.5427,1.54365,73600000.0
2008-11-11 21:28:00,1.5439,1.54525,1.5439,1.54525,135700000.0
2008-11-11 21:29:00,1.5455,1.5469,1.5455,1.5469,133500000.0
2008-11-11 21:30:00,1.5469,1.5471,1.54665,1.5467,414700000.0
2008-11-11 21:31:00,1.5467,1.5467,1.54215,1.5424,224399998.0
2008-11-11 21:32:00,1.5423,1.544,1.5421,1.5439,37800000.0
2008-11-11 21:33:00,1.5438,1.54415,1.5438,1.544,18800000.0
2008-11-11 21:34:00,1.5441,1.5453,1.54385,1.54515,73500000.0
2008-11-11 21:35:00,1.54515,1.54605,1.54515,1.546,72100000.0
2008-11-11 21:36:00,1.5459,1.5459,1.54365,1.54445,95500000.0
2008-11-11 21:37:00,1.54445,1.54455,1.54365,1.54365,84200000.0
2008-11-11 21:38:00,1.5437,1.5441,1.5432,1.54395,72000000.0
2008-11-11 21:39:00,1.5447,1.545,1.5436,1.54405,77600000.0
2008-11-11 21:40:00,1.5441,1.5443,1.5434,1.5437,31640000.0
2008-11-11 21:41:00,1.5437,1.5439,1.5436,1.54365,33920000.0
2008-11-11 21:42:00,1.5439,1.5444,1.5435,1.54395,177000000.0
2008-11-11 21:43:00,1.54405,1.5443,1.5428,1.5431,121600000.0
2008-11-11 21:44:00,1.54305,1.5432,1.5427,1.5428,148800000.0
2008-11-11 21:45:00,1.5429,1.54355,1.54285,1.5435,70200000.0
2008-11-11 21:46:00,1.5436,1.54375,1.54355,1.54365,10800000.0
2008-11-11 21:47:00,1.5437,1.5437,1.5437,1.5437,24000000.0
2008-11-11 21:48:00,1.5435,1.5437,1.5425,1.54275,76300000.0
2008-11-11 21:49:00,1.54285,1.54285,1.5423,1.54255,142200000.0
2008-11-11 21:50:00,1.5427,1.5427,1.54115,1.5417,76200000.0
2008-11-11 21:51:00,1.5419,1.54205,1.5415,1.5415,21900000.0
2008-11-11 21:52:00,1.54115,1.54135,1.54045,1.5406,64700000.0
2008-11-11 21:53:00,1.54065,1.54155,1.5406,1.54125,67700000.0
2008-11-11 21:54:00,1.5411,1.5412,1.5411,1.5412,21200000.0
2008-11-11 21:55:00,1.5412,1.54135,1.5412,1.54125,5800000.0
2008-11-11 21:56:00,1.5412,1.5415,1.5412,1.54125,17400000.0
2008-11-11 21:57:00,1.54125,1.54145,1.5412,1.5412,33200000.0
2008-11-11 21:58:00,1.541,1.54135,1.541,1.54135,30000000.0
2008-11-11 21:59:00,1.54145,1.54155,1.5405,1.5405,49800000.0
2008-11-11 22:00:00,1.5404,1.54065,1.53935,1.5396,126700000.0
2008-11-11 22:01:00,1.5396,1.5399,1.53955,1.53985,53400000.0
2008-11-11 22:02:00,1.5399,1.54025,1.53975,1.5398,133800000.0
2008-11-11 22:03:00,1.5398,1.5398,1.53935,1.5396,31200000.0
2008-11-11 22:04:00,1.5397,1.54005,1.53965,1.53985,116400000.0
2008-11-11 22:05:00,1.53975,1.5403,1.53975,1.5403,85700000.0
2008-11-11 22:06:00,1.5402,1.54115,1.5398,1.5409,43700000.0
2008-11-11 22:07:00,1.54095,1.5413,1.54085,1.5413,32500000.0
2008-11-11 22:08:00,1.5413,1.5414,1.54125,1.5414,26400000.0
2008-11-11 22:09:00,1.5414,1.5418,1.54095,1.5415,82700000.0
2008-11-11 22:10:00,1.5415,1.54185,1.54135,1.5417,18000000.0
2008-11-11 22:11:00,1.54185,1.5419,1.5413,1.5414,18400000.0
2008-11-11 22:12:00,1.54145,1.5418,1.54125,1.54125,29700000.0
2008-11-11 22:13:00,1.5413,1.5415,1.541,1.541,109200000.0
2008-11-11 22:14:00,1.541,1.541,1.54095,1.54095,2400000.0
2008-11-11 22:15:00,1.54095,1.5411,1.54095,1.5411,11800000.0
2008-11-11 22:16:00,1.54115,1.5412,1.54105,1.54115,9700000.0
2008-11-11 22:17:00,1.54105,1.5412,1.54105,1.54115,6100000.0
2008-11-11 22:18:00,1.54135,1.5418,1.54135,1.5418,7200000.0
2008-11-11 22:19:00,1.5418,1.5419,1.5416,1.5416,31500000.0
2008-11-11 22:20:00,1.54145,1.54145,1.54145,1.54145,3600000.0
2008-11-11 22:21:00,1.54145,1.542,1.54145,1.542,18600000.0
2008-11-11 22:22:00,1.5416,1.5416,1.5416,1.5416,4800000.0
2008-11-11 22:23:00,1.5416,1.5416,1.54145,1.54145,38400000.0
2008-11-11 22:24:00,1.54145,1.54145,1.54145,1.54145,9600000.0
2008-11-11 22:25:00,1.54145,1.5416,1.5414,1.5414,12000000.0
2008-11-11 22:26:00,1.54135,1.54135,1.54085,1.54135,136500000.0
2008-11-11 22:27:00,1.5416,1.5416,1.54125,1.54135,8000000.0
2008-11-11 22:28:00,1.54135,1.54135,1.54135,1.54135,22800000.0
2008-11-11 22:29:00,1.54135,1.54135,1.5403,1.54115,23600000.0
2008-11-11 22:30:00,1.54115,1.54115,1.54115,1.54115,1200000.0
2008-11-11 22:31:00,1.54115,1.54115,1.5411,1.5411,14700000.0
2008-11-11 22:32:00,1.5411,1.54115,1.54075,1.5409,51300000.0
2008-11-11 22:33:00,1.5409,1.5409,1.53975,1.54035,77600000.0
2008-11-11 22:34:00,1.53975,1.54035,1.5397,1.5399,47900000.0
2008-11-11 22:35:00,1.5399,1.53995,1.5396,1.5397,12000000.0
2008-11-11 22:36:00,1.5399,1.5403,1.5399,1.54025,37800000.0
2008-11-11 22:37:00,1.5403,1.5403,1.5396,1.53995,45500000.0
2008-11-11 22:38:00,1.5395,1.5398,1.5395,1.5398,13800000.0
2008-11-11 22:39:00,1.53939,1.5396,1.5392,1.5394,161100000.0
2008-11-11 22:40:00,1.5399,1.54,1.53965,1.53975,49200000.0
2008-11-11 22:41:00,1.53975,1.54,1.53975,1.54,23700000.0
2008-11-11 22:42:00,1.54,1.54,1.53945,1.54,44400000.0
2008-11-11 22:43:00,1.54,1.54005,1.53995,1.53995,28800000.0
2008-11-11 22:44:00,1.53995,1.54015,1.5394,1.54015,43400000.0
2008-11-11 22:45:00,1.54015,1.54025,1.54,1.54025,22800000.0
2008-11-11 22:46:00,1.54025,1.54025,1.5399,1.5401,44000000.0
2008-11-11 22:47:00,1.5401,1.54075,1.5401,1.54015,54000000.0
2008-11-11 22:48:00,1.54025,1.54075,1.54025,1.54025,48600000.0
2008-11-11 22:49:00,1.5405,1.5406,1.54015,1.54035,7200000.0
2008-11-11 22:50:00,1.5403,1.54065,1.54025,1.54065,27600000.0
2008-11-11 22:51:00,1.54065,1.54065,1.54035,1.5404,7800000.0
2008-11-11 22:52:00,1.5403,1.5404,1.5403,1.5404,3600000.0
2008-11-11 22:53:00,1.54035,1.54035,1.54035,1.54035,1200000.0
2008-11-11 22:54:00,1.54035,1.54035,1.54035,1.54035,3600000.0
2008-11-11 22:55:00,1.54035,1.5404,1.5403,1.5403,4800000.0
2008-11-11 22:56:00,1.54035,1.54035,1.5403,1.54035,6000000.0
2008-11-11 22:57:00,1.54045,1.54045,1.5403,1.5403,18000000.0
2008-11-11 22:58:00,1.5403,1.5403,1.5399,1.54005,48600000.0
2008-11-11 22:59:00,1.5401,1.5401,1.53845,1.53845,118400000.0
2008-11-11 23:00:00,1.5385,1.53885,1.5385,1.5386,61600000.0
2008-11-11 23:01:00,1.5385,1.5387,1.5385,1.5387,21000000.0
2008-11-11 23:02:00,1.53865,1.53865,1.53845,1.53845,15600000.0
2008-11-11 23:03:00,1.5384,1.53845,1.5378,1.5382,84300000.0
2008-11-11 23:04:00,1.5383,1.5385,1.53825,1.5385,13200000.0
2008-11-11 23:05:00,1.5385,1.5385,1.5383,1.5384,8200000.0
2008-11-11 23:06:00,1.53845,1.53845,1.5384,1.5384,6000000.0
2008-11-11 23:07:00,1.5384,1.5384,1.53835,1.53835,3600000.0
2008-11-11 23:08:00,1.53835,1.5385,1.53835,1.5384,15000000.0
2008-11-11 23:09:00,1.53845,1.53845,1.5384,1.5384,19200000.0
2008-11-11 23:10:00,1.5384,1.53845,1.5382,1.5382,31800000.0
2008-11-11 23:11:00,1.53815,1.53815,1.5381,1.5381,4800000.0
2008-11-11 23:12:00,1.5381,1.5383,1.53785,1.5383,25200000.0
2008-11-11 23:13:00,1.53815,1.53855,1.53815,1.53825,34000000.0
2008-11-11 23:14:00,1.53815,1.53845,1.53815,1.53825,22800000.0
2008-11-11 23:15:00,1.53825,1.5385,1.53825,1.5385,13200000.0
2008-11-11 23:16:00,1.53835,1.53835,1.5382,1.53825,14700000.0
2008-11-11 23:17:00,1.5383,1.5383,1.5383,1.5383,2400000.0
2008-11-11 23:18:00,1.5384,1.5384,1.53835,1.53835,2400000.0
2008-11-11 23:19:00,1.53835,1.53835,1.5383,1.5383,3600000.0
2008-11-11 23:20:00,1.5383,1.53855,1.5382,1.5382,4800000.0
2008-11-11 23:21:00,1.53835,1.53835,1.53835,1.53835,1200000.0
2008-11-11 23:22:00,1.53835,1.53835,1.53835,1.53835,2400000.0
2008-11-11 23:23:00,1.53835,1.53835,1.53835,1.53835,1200000.0
2008-11-11 23:24:00,1.53788,1.53843,1.53769,1.53843,118500000.0
2008-11-11 23:25:00,1.5385,1.5386,1.53845,1.53845,10800000.0
2008-11-11 23:26:00,1.5384,1.5384,1.5382,1.5383,14400000.0
2008-11-11 23:27:00,1.5383,1.5383,1.5382,1.5383,6000000.0
2008-11-11 23:28:00,1.5383,1.5383,1.5381,1.5381,14400000.0
2008-11-11 23:29:00,1.53765,1.5381,1.53765,1.5381,53400000.0
2008-11-11 23:30:00,1.5381,1.53815,1.53775,1.5381,36200000.0
2008-11-11 23:31:00,1.5381,1.53815,1.5381,1.53815,7200000.0
2008-11-11 23:32:00,1.5381,1.5381,1.5381,1.5381,1200000.0
2008-11-11 23:33:00,1.53805,1.53805,1.538,1.538,2400000.0
2008-11-11 23:34:00,1.53771,1.53796,1.53759,1.5376,147000000.0
2008-11-11 23:35:00,1.53772,1.53775,1.53738,1.53738,40500000.0
2008-11-11 23:36:00,1.53795,1.53795,1.5378,1.5378,4800000.0
2008-11-11 23:37:00,1.53775,1.5378,1.53775,1.53775,12000000.0
2008-11-11 23:38:00,1.53775,1.53775,1.53775,1.53775,3600000.0
2008-11-11 23:39:00,1.53775,1.53775,1.53775,1.53775,12000000.0
2008-11-11 23:40:00,1.5378,1.53795,1.5376,1.53775,39200000.0
2008-11-11 23:41:00,1.5376,1.5376,1.5376,1.5376,3600000.0
2008-11-11 23:42:00,1.53765,1.5378,1.53765,1.5377,9600000.0
2008-11-11 23:43:00,1.5378,1.5378,1.53765,1.53765,7200000.0
2008-11-11 23:44:00,1.5376,1.5376,1.5375,1.5376,37200000.0
2008-11-11 23:45:00,1.5377,1.5383,1.5376,1.53765,59000000.0
2008-11-11 23:46:00,1.5377,1.5377,1.5377,1.5377,1200000.0
2008-11-11 23:47:00,1.53775,1.53775,1.5377,1.53775,6000000.0
2008-11-11 23:48:00,1.5377,1.5378,1.5377,1.5378,3600000.0
2008-11-11 23:49:00,1.53776,1.53777,1.53708,1.53777,65400000.0
2008-11-11 23:50:00,1.53765,1.5379,1.53737,1.5379,25200000.0
2008-11-11 23:51:00,1.53786,1.53786,1.53769,1.53771,22200000.0
2008-11-11 23:52:00,1.53777,1.53778,1.53762,1.53778,9900000.0
2008-11-11 23:53:00,1.53785,1.5381,1.53785,1.5379,5800000.0
2008-11-11 23:54:00,1.53765,1.53771,1.53727,1.53758,25500000.0
2008-11-11 23:55:00,1.53778,1.53798,1.53757,1.5379,49500000.0
2008-11-11 23:56:00,1.53795,1.5382,1.53785,1.5381,13200000.0
2008-11-11 23:57:00,1.5381,1.53825,1.5381,1.5382,16800000.0
2008-11-11 23:58:00,1.53805,1.53805,1.53805,1.53805,48000000.0
2008-11-11 23:59:00,1.53805,1.53805,1.53805,1.53805,30600000.0
2008-11-12 00:00:00,1.53805,1.53805,1.53805,1.53805,31200000.0
2008-11-12 00:01:00,1.53805,1.53805,1.5377,1.53805,9300000.0
2008-11-12 00:02:00,1.53745,1.53745,1.53745,1.53745,2100000.0
2008-11-12 00:03:00,1.5376,1.5377,1.5376,1.5377,42000000.0
2008-11-12 00:04:00,1.5377,1.5379,1.53755,1.53755,50800000.0
2008-11-12 00:05:00,1.53755,1.5376,1.5362,1.5375,60300000.0
2008-11-12 00:06:00,1.5375,1.5376,1.5375,1.5376,29400000.0
2008-11-12 00:07:00,1.5376,1.5376,1.53745,1.53745,27600000.0
2008-11-12 00:08:00,1.53745,1.53745,1.53645,1.5368,18000000.0
2008-11-12 00:09:00,1.5369,1.5374,1.5369,1.5374,16800000.0
2008-11-12 00:10:00,1.5374,1.5374,1.5374,1.5374,31500000.0
2008-11-12 00:11:00,1.5374,1.5374,1.537,1.537,6300000.0
2008-11-12 00:12:00,1.5372,1.5372,1.5372,1.5372,6300000.0
2008-11-12 00:13:00,1.53703,1.53712,1.53691,1.53712,38800000.0
2008-11-12 00:14:00,1.5372,1.5372,1.5372,1.5372,2100000.0
2008-11-12 00:15:00,1.5372,1.5373,1.5372,1.5372,8400000.0
2008-11-12 00:16:00,1.5372,1.5372,1.5368,1.5368,4200000.0
2008-11-12 00:17:00,1.53706,1.53721,1.53693,1.53695,78200000.0
2008-11-12 00:18:00,1.53682,1.53702,1.53662,1.53692,56200000.0
2008-11-12 00:19:00,1.5369,1.5371,1.5369,1.5371,4200000.0
2008-11-12 00:20:00,1.5372,1.53745,1.537,1.53745,6100000.0
2008-11-12 00:21:00,1.5376,1.538,1.5375,1.5376,29500000.0
2008-11-12 00:22:00,1.5376,1.5378,1.5376,1.53765,24500000.0
2008-11-12 00:23:00,1.53765,1.5381,1.5376,1.5381,18800000.0
2008-11-12 00:24:00,1.53845,1.5385,1.53745,1.53825,26300000.0
2008-11-12 00:25:00,1.5383,1.5385,1.5383,1.53845,23100000.0
2008-11-12 00:26:00,1.53845,1.5387,1.5384,1.53845,39900000.0
2008-11-12 00:27:00,1.53795,1.5383,1.53775,1.5383,23400000.0
2008-11-12 00:28:00,1.5385,1.5385,1.53765,1.53765,10800000.0
2008-11-12 00:29:00,1.53825,1.5384,1.53765,1.5384,11600000.0
2008-11-12 00:30:00,1.5384,1.5384,1.5384,1.5384,1000000.0
2008-11-12 00:31:00,1.53778,1.53778,1.53714,1.53755,46200000.0
2008-11-12 00:32:00,1.5384,1.5384,1.5384,1.5384,7000000.0
2008-11-12 00:33:00,1.5384,1.5384,1.5384,1.5384,5000000.0
2008-11-12 00:34:00,1.5384,1.5384,1.5384,1.5384,4000000.0
2008-11-12 00:35:00,1.5384,1.5384,1.5384,1.5384,10000000.0
2008-11-12 00:36:00,1.5384,1.5384,1.53785,1.53785,7800000.0
2008-11-12 00:37:00,1.538,1.5384,1.5376,1.5377,74800000.0
2008-11-12 00:38:00,1.53775,1.5379,1.5377,1.53785,60000000.0
2008-11-12 00:39:00,1.5378,1.5382,1.53765,1.5381,36000000.0
2008-11-12 00:40:00,1.5379,1.5381,1.5378,1.538,66000000.0
2008-11-12 00:41:00,1.53815,1.53815,1.5373,1.53775,46840000.0
2008-11-12 00:42:00,1.53775,1.53775,1.5376,1.5376,36300000.0
2008-11-12 00:43:00,1.5376,1.5377,1.5376,1.5376,23400000.0
2008-11-12 00:44:00,1.5376,1.5376,1.5376,1.5376,4800000.0
2008-11-12 00:45:00,1.53775,1.53775,1.5376,1.5376,7500000.0
2008-11-12 00:46:00,1.5376,1.5376,1.5374,1.5375,26100000.0
2008-11-12 00:47:00,1.5376,1.5376,1.53745,1.5376,12300000.0
2008-11-12 00:48:00,1.5373,1.53765,1.5373,1.53765,4200000.0
2008-11-12 00:49:00,1.5378,1.5378,1.5378,1.5378,3300000.0
2008-11-12 00:50:00,1.53716,1.53779,1.53713,1.5377,100200000.0
2008-11-12 00:51:00,1.53778,1.5378,1.53755,1.53765,157500000.0
2008-11-12 00:52:00,1.53785,1.53785,1.53727,1.53772,25500000.0
2008-11-12 00:53:00,1.5378,1.5378,1.5378,1.5378,1200000.0
2008-11-12 00:54:00,1.5378,1.5378,1.5378,1.5378,2100000.0
2008-11-12 00:55:00,1.53775,1.5378,1.53775,1.53775,7800000.0
2008-11-12 00:56:00,1.5377,1.5377,1.5376,1.5376,10200000.0
2008-11-12 00:57:00,1.5376,1.5376,1.5374,1.5376,11100000.0
2008-11-12 00:58:00,1.5374,1.5374,1.5374,1.5374,8700000.0
2008-11-12 00:59:00,1.53755,1.53755,1.53755,1.53755,2400000.0
2008-11-12 01:00:00,1.53755,1.5376,1.53705,1.5374,25900000.0
2008-11-12 01:01:00,1.5374,1.5375,1.5374,1.5375,26200000.0
2008-11-12 01:02:00,1.5375,1.5377,1.5372,1.5372,10800000.0
2008-11-12 01:03:00,1.537,1.537,1.5368,1.5368,67200000.0
2008-11-12 01:04:00,1.5368,1.53765,1.5368,1.537,162000000.0
2008-11-12 01:05:00,1.537,1.537,1.537,1.537,84000000.0
2008-11-12 01:06:00,1.537,1.537,1.5366,1.53665,135000000.0
2008-11-12 01:07:00,1.5366,1.5367,1.5366,1.5367,22500000.0
2008-11-12 01:08:00,1.5367,1.53675,1.53575,1.5367,56100000.0
2008-11-12 01:09:00,1.5367,1.53675,1.5367,1.53675,27600000.0
2008-11-12 01:10:00,1.53675,1.53685,1.53645,1.5366,18600000.0
2008-11-12 01:11:00,1.53665,1.53695,1.5363,1.5369,25000000.0
2008-11-12 01:12:00,1.5371,1.5371,1.5369,1.5369,7300000.0
2008-11-12 01:13:00,1.53705,1.53715,1.5367,1.5367,10100000.0
2008-11-12 01:14:00,1.5367,1.53755,1.5367,1.5375,18800000.0
2008-11-12 01:15:00,1.5375,1.5375,1.5374,1.5375,12600000.0
2008-11-12 01:16:00,1.53746,1.53765,1.53736,1.53745,144000000.0
2008-11-12 01:17:00,1.5375,1.5375,1.53725,1.53725,7500000.0
2008-11-12 01:18:00,1.5371,1.53715,1.53688,1.53713,94200000.0
2008-11-12 01:19:00,1.53725,1.5375,1.53725,1.5375,10500000.0
2008-11-12 01:20:00,1.53765,1.53775,1.53755,1.53775,7200000.0
2008-11-12 01:21:00,1.53775,1.538,1.5377,1.538,31500000.0
2008-11-12 01:22:00,1.538,1.538,1.53705,1.5372,29600000.0
2008-11-12 01:23:00,1.5372,1.5377,1.5372,1.5372,18700000.0
2008-11-12 01:24:00,1.53673,1.53705,1.53673,1.53688,129600000.0
2008-11-12 01:25:00,1.5367,1.53703,1.5367,1.53677,60000000.0
2008-11-12 01:26:00,1.5372,1.5372,1.5372,1.5372,3700000.0
2008-11-12 01:27:00,1.53745,1.53765,1.5371,1.5371,10500000.0
2008-11-12 01:28:00,1.5374,1.53755,1.53735,1.5374,61200000.0
2008-11-12 01:29:00,1.53745,1.5375,1.53735,1.5375,27000000.0
2008-11-12 01:30:00,1.53745,1.53755,1.53735,1.53735,51000000.0
2008-11-12 01:31:00,1.5374,1.5375,1.53645,1.53645,34500000.0
2008-11-12 01:32:00,1.5366,1.5366,1.5348,1.5349,194900000.0
2008-11-12 01:33:00,1.5349,1.53525,1.5348,1.53525,53800000.0
2008-11-12 01:34:00,1.5352,1.5353,1.53485,1.5353,62500000.0
2008-11-12 01:35:00,1.5353,1.5353,1.5352,1.5353,44100000.0
2008-11-12 01:36:00,1.5353,1.5353,1.5353,1.5353,29000000.0
2008-11-12 01:37:00,1.5353,1.5353,1.53475,1.5349,6800000.0
2008-11-12 01:38:00,1.535,1.53515,1.535,1.53515,12000000.0
2008-11-12 01:39:00,1.53505,1.53515,1.53505,1.53515,12000000.0
2008-11-12 01:40:00,1.53515,1.53525,1.53515,1.5352,20400000.0
2008-11-12 01:41:00,1.5352,1.53545,1.5352,1.53545,30000000.0
2008-11-12 01:42:00,1.53545,1.53555,1.5349,1.5349,114900000.0
2008-11-12 01:43:00,1.5349,1.535,1.5349,1.5349,38400000.0
2008-11-12 01:44:00,1.5349,1.53515,1.53485,1.53505,49600000.0
2008-11-12 01:45:00,1.53505,1.53525,1.5347,1.5347,45300000.0
2008-11-12 01:46:00,1.53455,1.5348,1.5345,1.53465,68100000.0
2008-11-12 01:47:00,1.5347,1.53495,1.53445,1.53495,163800000.0
2008-11-12 01:48:00,1.5353,1.5358,1.5347,1.535,83412500.0
2008-11-12 01:49:00,1.53475,1.5356,1.5347,1.5351,70600000.0
2008-11-12 01:50:00,1.53505,1.53505,1.535,1.535,108000000.0
2008-11-12 01:51:00,1.535,1.53515,1.535,1.535,57600000.0
2008-11-12 01:52:00,1.535,1.53505,1.535,1.53505,29700000.0
2008-11-12 01:53:00,1.53515,1.53565,1.535,1.5355,106200000.0
2008-11-12 01:54:00,1.5355,1.53585,1.5352,1.53565,55200000.0
2008-11-12 01:55:00,1.5356,1.536,1.5351,1.536,62400000.0
2008-11-12 01:56:00,1.53605,1.5362,1.5356,1.53615,45300000.0
2008-11-12 01:57:00,1.5363,1.53695,1.5363,1.53695,85800000.0
2008-11-12 01:58:00,1.537,1.53815,1.5363,1.5379,148100000.0
2008-11-12 01:59:00,1.53795,1.538,1.5376,1.53785,144000000.0
2008-11-12 02:00:00,1.53795,1.53835,1.53765,1.53835,125400000.0
2008-11-12 02:01:00,1.53835,1.5404,1.53775,1.53855,73700000.0
2008-11-12 02:02:00,1.53865,1.5391,1.53805,1.5385,44600000.0
2008-11-12 02:03:00,1.5384,1.5384,1.5382,1.5382,45500000.0
2008-11-12 02:04:00,1.5382,1.5382,1.5382,1.5382,28800000.0
2008-11-12 02:05:00,1.5382,1.5384,1.5382,1.5383,36300000.0
2008-11-12 02:06:00,1.5384,1.53905,1.5383,1.5385,44400000.0
2008-11-12 02:07:00,1.5385,1.53925,1.5385,1.53925,77400000.0
2008-11-12 02:08:00,1.53915,1.53925,1.5389,1.5391,57400000.0
2008-11-12 02:09:00,1.5393,1.5393,1.5391,1.5391,8100000.0
2008-11-12 02:10:00,1.539,1.5394,1.5389,1.5393,60500000.0
2008-11-12 02:11:00,1.5393,1.53935,1.5391,1.5392,10300000.0
2008-11-12 02:12:00,1.5396,1.53975,1.53875,1.5391,110400000.0
2008-11-12 02:13:00,1.539,1.53925,1.53875,1.5389,67800000.0
2008-11-12 02:14:00,1.5389,1.5395,1.53885,1.53915,48400000.0
2008-11-12 02:15:00,1.53935,1.54,1.5393,1.54,68400000.0
2008-11-12 02:16:00,1.54,1.54,1.5396,1.5399,51900000.0
2008-11-12 02:17:00,1.5399,1.53995,1.5399,1.5399,17400000.0
2008-11-12 02:18:00,1.53995,1.54035,1.5399,1.54035,14700000.0
2008-11-12 02:19:00,1.54035,1.5406,1.54035,1.5406,21600000.0
2008-11-12 02:20:00,1.5406,1.54155,1.54045,1.5411,129600000.0
2008-11-12 02:21:00,1.5411,1.5411,1.54015,1.54015,93600000.0
2008-11-12 02:22:00,1.5402,1.5407,1.53995,1.5407,56100000.0
2008-11-12 02:23:00,1.5406,1.5406,1.5404,1.5404,4200000.0
2008-11-12 02:24:00,1.54045,1.5414,1.5404,1.54075,65100000.0
2008-11-12 02:25:00,1.5409,1.5409,1.5409,1.5409,2100000.0
2008-11-12 02:26:00,1.5403,1.5412,1.54015,1.54045,46000000.0
2008-11-12 02:27:00,1.54105,1.5413,1.54065,1.5412,13800000.0
2008-11-12 02:28:00,1.54055,1.5413,1.54045,1.5413,18900000.0
2008-11-12 02:29:00,1.5409,1.541,1.5402,1.5402,60100000.0
2008-11-12 02:30:00,1.5402,1.5402,1.53945,1.5398,21900000.0
2008-11-12 02:31:00,1.5399,1.5402,1.5398,1.5401,30000000.0
2008-11-12 02:32:00,1.5401,1.5401,1.5401,1.5401,3300000.0
2008-11-12 02:33:00,1.5403,1.5408,1.5398,1.5398,14700000.0
2008-11-12 02:34:00,1.5401,1.5401,1.54,1.54,3300000.0
2008-11-12 02:35:00,1.53965,1.5401,1.5396,1.54,51600000.0
2008-11-12 02:36:00,1.5401,1.5401,1.54005,1.5401,9000000.0
2008-11-12 02:37:00,1.5397,1.5397,1.5397,1.5397,6600000.0
2008-11-12 02:38:00,1.5398,1.5415,1.5398,1.54115,62700000.0
2008-11-12 02:39:00,1.54135,1.54175,1.54135,1.54165,112800000.0
2008-11-12 02:40:00,1.54165,1.5419,1.54035,1.5412,42900000.0
2008-11-12 02:41:00,1.5412,1.5417,1.5412,1.5417,8400000.0
2008-11-12 02:42:00,1.5416,1.5416,1.5416,1.5416,2100000.0
2008-11-12 02:43:00,1.54145,1.54145,1.5409,1.54124,141900000.0
2008-11-12 02:44:00,1.5414,1.5416,1.5414,1.5416,27300000.0
2008-11-12 02:45:00,1.5416,1.5416,1.5411,1.5412,34000000.0
2008-11-12 02:46:00,1.5412,1.5414,1.5404,1.5409,124000000.0
2008-11-12 02:47:00,1.5405,1.541,1.5403,1.5407,59100000.0
2008-11-12 02:48:00,1.5407,1.5407,1.5407,1.5407,2400000.0
2008-11-12 02:49:00,1.5407,1.5413,1.5407,1.5413,11400000.0
2008-11-12 02:50:00,1.5404,1.5415,1.5397,1.5405,84400000.0
2008-11-12 02:51:00,1.5406,1.5415,1.54035,1.54035,26100000.0
2008-11-12 02:52:00,1.5407,1.5409,1.54,1.5407,52600000.0
2008-11-12 02:53:00,1.54115,1.5415,1.54115,1.54125,39000000.0
2008-11-12 02:54:00,1.5412,1.5412,1.5407,1.541,161700000.0
2008-11-12 02:55:00,1.54115,1.5412,1.5403,1.5404,152100000.0
2008-11-12 02:56:00,1.5405,1.5407,1.5404,1.5407,53700000.0
2008-11-12 02:57:00,1.5407,1.5407,1.54025,1.5406,66900000.0
2008-11-12 02:58:00,1.5407,1.54075,1.5405,1.5405,120300000.0
2008-11-12 02:59:00,1.5405,1.5405,1.5405,1.5405,19200000.0
2008-11-12 03:00:00,1.5405,1.5409,1.5397,1.54035,88700000.0
2008-11-12 03:01:00,1.5407,1.541,1.5406,1.5409,73800000.0
2008-11-12 03:02:00,1.5409,1.5409,1.54065,1.54065,37800000.0
2008-11-12 03:03:00,1.54065,1.541,1.54065,1.54085,20700000.0
2008-11-12 03:04:00,1.5409,1.5411,1.5409,1.541,12300000.0
2008-11-12 03:05:00,1.5412,1.5415,1.5412,1.5413,75600000.0
2008-11-12 03:06:00,1.5413,1.54185,1.5413,1.54185,134100000.0
2008-11-12 03:07:00,1.5415,1.5418,1.5412,1.54145,64200000.0
2008-11-12 03:08:00,1.54165,1.54215,1.54165,1.54205,93300000.0
2008-11-12 03:09:00,1.542,1.542,1.5414,1.5414,25800000.0
2008-11-12 03:10:00,1.54125,1.54135,1.5412,1.5413,23800000.0
2008-11-12 03:11:00,1.5411,1.5413,1.5411,1.5411,9300000.0
2008-11-12 03:12:00,1.5413,1.54135,1.54105,1.54135,36500000.0
2008-11-12 03:13:00,1.5413,1.5413,1.54125,1.5413,15800000.0
2008-11-12 03:14:00,1.5413,1.5418,1.54125,1.5417,27500000.0
2008-11-12 03:15:00,1.5417,1.5422,1.5417,1.542,24600000.0
2008-11-12 03:16:00,1.542,1.5423,1.542,1.5423,10800000.0
2008-11-12 03:17:00,1.54215,1.54245,1.54215,1.54245,26400000.0
2008-11-12 03:18:00,1.5425,1.543,1.5424,1.54295,69900000.0
2008-11-12 03:19:00,1.5429,1.5436,1.5428,1.5436,130200000.0
2008-11-12 03:20:00,1.5436,1.54395,1.54355,1.5439,97200000.0
2008-11-12 03:21:00,1.54385,1.54395,1.54345,1.54395,52800000.0
2008-11-12 03:22:00,1.544,1.54405,1.5435,1.5436,161400000.0
2008-11-12 03:23:00,1.54375,1.54415,1.54375,1.544,37800000.0
2008-11-12 03:24:00,1.54405,1.5443,1.544,1.5443,52800000.0
2008-11-12 03:25:00,1.54435,1.5445,1.54395,1.5442,21000000.0
2008-11-12 03:26:00,1.5442,1.5442,1.5442,1.5442,1200000.0
2008-11-12 03:27:00,1.544,1.544,1.5439,1.5439,3600000.0
2008-11-12 03:28:00,1.54353,1.54369,1.54345,1.54367,152700000.0
2008-11-12 03:29:00,1.544,1.544,1.54345,1.54345,62000000.0
2008-11-12 03:30:00,1.5435,1.5435,1.5434,1.5435,6300000.0
2008-11-12 03:31:00,1.5436,1.5436,1.5435,1.5435,4200000.0
2008-11-12 03:32:00,1.54375,1.54375,1.54375,1.54375,2100000.0
2008-11-12 03:33:00,1.54385,1.54385,1.54385,1.54385,5100000.0
2008-11-12 03:34:00,1.544,1.5445,1.544,1.5445,12900000.0
2008-11-12 03:35:00,1.5445,1.5445,1.5445,1.5445,6000000.0
2008-11-12 03:36:00,1.5445,1.5445,1.5445,1.5445,4800000.0
2008-11-12 03:37:00,1.5445,1.5452,1.5445,1.545,67800000.0
2008-11-12 03:38:00,1.545,1.5454,1.5449,1.5452,36900000.0
2008-11-12 03:39:00,1.5452,1.5452,1.5452,1.5452,6000000.0
2008-11-12 03:40:00,1.5447,1.5447,1.5442,1.5442,24500000.0
2008-11-12 03:41:00,1.5442,1.5442,1.5442,1.5442,15300000.0
2008-11-12 03:42:00,1.5442,1.5443,1.54385,1.5442,74400000.0
2008-11-12 03:43:00,1.5442,1.5442,1.5442,1.5442,16800000.0
2008-11-12 03:44:00,1.5442,1.5442,1.5442,1.5442,10800000.0
2008-11-12 03:45:00,1.5442,1.5442,1.54345,1.5436,8600000.0
2008-11-12 03:46:00,1.5436,1.5439,1.5435,1.54385,22700000.0
2008-11-12 03:47:00,1.54385,1.54415,1.54385,1.54415,21700000.0
2008-11-12 03:48:00,1.5442,1.5448,1.54395,1.54395,20700000.0
2008-11-12 03:49:00,1.54425,1.5452,1.54425,1.545,136600000.0
2008-11-12 03:50:00,1.54505,1.5452,1.5449,1.5449,37200000.0
2008-11-12 03:51:00,1.5449,1.54535,1.5449,1.5453,72900000.0
2008-11-12 03:52:00,1.54535,1.5458,1.5453,1.54545,70100000.0
2008-11-12 03:53:00,1.54555,1.54575,1.54545,1.5455,26500000.0
2008-11-12 03:54:00,1.54555,1.5459,1.54555,1.5457,15600000.0
2008-11-12 03:55:00,1.5455,1.5457,1.5455,1.5457,14400000.0
2008-11-12 03:56:00,1.54565,1.54565,1.54555,1.54555,2400000.0
2008-11-12 03:57:00,1.5455,1.5455,1.54505,1.54505,27300000.0
2008-11-12 03:58:00,1.5452,1.5452,1.5451,1.5451,18900000.0
2008-11-12 03:59:00,1.5452,1.5452,1.5452,1.5452,2100000.0
2008-11-12 04:00:00,1.54446,1.54491,1.54444,1.54474,31800000.0
2008-11-12 04:01:00,1.54456,1.54482,1.54449,1.54452,49200000.0
2008-11-12 04:02:00,1.5452,1.5452,1.5449,1.5449,9600000.0
2008-11-12 04:03:00,1.5451,1.5451,1.5444,1.54495,25700000.0
2008-11-12 04:04:00,1.5451,1.5452,1.545,1.5452,35700000.0
2008-11-12 04:05:00,1.545,1.5452,1.545,1.5452,32700000.0
2008-11-12 04:06:00,1.5451,1.5451,1.5451,1.5451,2400000.0
2008-11-12 04:07:00,1.54505,1.54515,1.54505,1.54515,40800000.0
2008-11-12 04:08:00,1.54515,1.5452,1.54515,1.5452,12000000.0
2008-11-12 04:09:00,1.5453,1.5453,1.5453,1.5453,1200000.0
2008-11-12 04:10:00,1.54525,1.54525,1.5448,1.54485,27000000.0
2008-11-12 04:11:00,1.54495,1.54495,1.54485,1.5449,17400000.0
2008-11-12 04:12:00,1.5448,1.5449,1.5448,1.5448,12300000.0
2008-11-12 04:13:00,1.5449,1.5449,1.5448,1.5448,3300000.0
2008-11-12 04:14:00,1.5448,1.5448,1.544,1.544,39300000.0
2008-11-12 04:15:00,1.544,1.544,1.5439,1.544,123900000.0
2008-11-12 04:16:00,1.544,1.544,1.54395,1.544,21000000.0
2008-11-12 04:17:00,1.54395,1.54415,1.54395,1.54415,23400000.0
2008-11-12 04:18:00,1.5441,1.5441,1.54405,1.54405,2400000.0
2008-11-12 04:19:00,1.54405,1.54405,1.5439,1.5439,4800000.0
2008-11-12 04:20:00,1.54395,1.5441,1.5439,1.544,9600000.0
2008-11-12 04:21:00,1.54395,1.5441,1.5439,1.54395,18600000.0
2008-11-12 04:22:00,1.5439,1.54395,1.54375,1.5438,21000000.0
2008-11-12 04:23:00,1.54385,1.54385,1.54365,1.54365,15400000.0
2008-11-12 04:24:00,1.5437,1.5437,1.5435,1.5435,8000000.0
2008-11-12 04:25:00,1.5435,1.5435,1.5435,1.5435,2400000.0
2008-11-12 04:26:00,1.5435,1.5435,1.5435,1.5435,4800000.0
2008-11-12 04:27:00,1.5435,1.5435,1.5433,1.5435,48000000.0
2008-11-12 04:28:00,1.5435,1.5438,1.5434,1.5434,58800000.0
2008-11-12 04:29:00,1.5435,1.54365,1.5435,1.5435,12600000.0
2008-11-12 04:30:00,1.5435,1.5435,1.54295,1.5431,11400000.0
2008-11-12 04:31:00,1.54315,1.5435,1.543,1.543,26800000.0
2008-11-12 04:32:00,1.543,1.543,1.543,1.543,4800000.0
2008-11-12 04:33:00,1.543,1.5433,1.543,1.5431,18800000.0
2008-11-12 04:34:00,1.5431,1.5434,1.5431,1.5433,31400000.0
2008-11-12 04:35:00,1.54335,1.5435,1.543,1.54305,67800000.0
2008-11-12 04:36:00,1.5431,1.5431,1.5427,1.5427,15400000.0
2008-11-12 04:37:00,1.5428,1.5431,1.5428,1.5431,9200000.0
2008-11-12 04:38:00,1.5431,1.5431,1.5429,1.5431,7400000.0
2008-11-12 04:39:00,1.5432,1.54325,1.5428,1.5428,62800000.0
2008-11-12 04:40:00,1.5428,1.5428,1.5422,1.54225,19600000.0
2008-11-12 04:41:00,1.54235,1.5425,1.54235,1.5425,14000000.0
2008-11-12 04:42:00,1.5426,1.54275,1.5425,1.5425,10400000.0
2008-11-12 04:43:00,1.5424,1.5425,1.5424,1.5425,5600000.0
2008-11-12 04:44:00,1.5426,1.5426,1.5425,1.5426,3600000.0
2008-11-12 04:45:00,1.54275,1.54275,1.54255,1.5426,7000000.0
2008-11-12 04:46:00,1.54255,1.5429,1.54255,1.5429,13800000.0
2008-11-12 04:47:00,1.5425,1.5434,1.5424,1.5432,101400000.0
2008-11-12 04:48:00,1.54293,1.5432,1.54281,1.5432,15700000.0
2008-11-12 04:49:00,1.5432,1.5432,1.5432,1.5432,77000000.0
2008-11-12 04:50:00,1.5432,1.5432,1.5432,1.5432,77000000.0
2008-11-12 04:51:00,1.5432,1.5432,1.5432,1.5432,50600000.0
2008-11-12 04:52:00,1.5432,1.5432,1.5432,1.5432,35200000.0
2008-11-12 04:53:00,1.5432,1.5432,1.5432,1.5432,30800000.0
2008-11-12 04:54:00,1.5432,1.54355,1.5432,1.54355,21400000.0
2008-11-12 04:55:00,1.5435,1.5438,1.5431,1.5433,35800000.0
2008-11-12 04:56:00,1.5433,1.5437,1.5429,1.5437,71600000.0
2008-11-12 04:57:00,1.5437,1.54375,1.5435,1.54365,29000000.0
2008-11-12 04:58:00,1.5436,1.5436,1.5435,1.5435,27800000.0
2008-11-12 04:59:00,1.5435,1.54365,1.54325,1.54325,64600000.0
2008-11-12 05:00:00,1.54315,1.5435,1.54275,1.5432,58600000.0
2008-11-12 05:01:00,1.5432,1.5433,1.5431,1.5433,19200000.0
2008-11-12 05:02:00,1.54335,1.5435,1.5433,1.5433,56800000.0
2008-11-12 05:03:00,1.5433,1.5439,1.5433,1.5438,75100000.0
2008-11-12 05:04:00,1.5438,1.5439,1.5437,1.5437,73700000.0
2008-11-12 05:05:00,1.5437,1.5438,1.5437,1.5437,129400000.0
2008-11-12 05:06:00,1.5437,1.5438,1.5437,1.5437,44800000.0
2008-11-12 05:07:00,1.5438,1.5438,1.54315,1.54315,87400000.0
2008-11-12 05:08:00,1.5433,1.54385,1.5432,1.5435,67200000.0
2008-11-12 05:09:00,1.54355,1.5439,1.54355,1.5439,16000000.0
2008-11-12 05:10:00,1.5437,1.5437,1.54295,1.5436,57400000.0
2008-11-12 05:11:00,1.5436,1.54375,1.5436,1.5436,38800000.0
2008-11-12 05:12:00,1.5436,1.54375,1.5436,1.54375,32800000.0
2008-11-12 05:13:00,1.5438,1.5438,1.5435,1.54365,21200000.0
2008-11-12 05:14:00,1.54365,1.54365,1.5434,1.5434,68800000.0
2008-11-12 05:15:00,1.5434,1.5434,1.54275,1.5431,60800000.0
2008-11-12 05:16:00,1.5431,1.5431,1.5423,1.5423,373300000.0
2008-11-12 05:17:00,1.54225,1.5426,1.54155,1.54165,89100000.0
2008-11-12 05:18:00,1.54175,1.5422,1.5415,1.54155,17600000.0
2008-11-12 05:19:00,1.54165,1.542,1.5416,1.5416,19000000.0
2008-11-12 05:20:00,1.5416,1.5418,1.5416,1.5416,18400000.0
2008-11-12 05:21:00,1.5416,1.5417,1.5415,1.5415,16000000.0
2008-11-12 05:22:00,1.5415,1.54175,1.5415,1.54175,28000000.0
2008-11-12 05:23:00,1.54175,1.5423,1.54175,1.5421,292500000.0
2008-11-12 05:24:00,1.5421,1.54215,1.5414,1.5414,197900000.0
2008-11-12 05:25:00,1.54155,1.5416,1.5415,1.54155,9600000.0
2008-11-12 05:26:00,1.54155,1.54155,1.5407,1.5407,66200000.0
2008-11-12 05:27:00,1.5407,1.5407,1.54,1.54,52800000.0
2008-11-12 05:28:00,1.5397,1.54001,1.5397,1.5399,15000000.0
2008-11-12 05:29:00,1.54,1.5401,1.53985,1.53985,13200000.0
2008-11-12 05:30:00,1.5399,1.5399,1.5398,1.5398,32400000.0
2008-11-12 05:31:00,1.5398,1.5398,1.53865,1.5389,187500000.0
2008-11-12 05:32:00,1.5389,1.53895,1.5389,1.5389,89200000.0
2008-11-12 05:33:00,1.5389,1.5391,1.5389,1.5391,46200000.0
2008-11-12 05:34:00,1.5391,1.5391,1.5389,1.5391,26200000.0
2008-11-12 05:35:00,1.5391,1.5392,1.5391,1.5392,6200000.0
2008-11-12 05:36:00,1.53935,1.53955,1.53935,1.53955,34000000.0
2008-11-12 05:37:00,1.53945,1.53955,1.53945,1.53945,69600000.0
2008-11-12 05:38:00,1.53945,1.53945,1.53915,1.53915,53700000.0
2008-11-12 05:39:00,1.53915,1.5393,1.53905,1.53915,49800000.0
2008-11-12 05:40:00,1.53925,1.5394,1.5391,1.5392,141100000.0
2008-11-12 05:41:00,1.5392,1.5392,1.5391,1.5391,79300000.0
2008-11-12 05:42:00,1.5391,1.53935,1.5391,1.5392,95600000.0
2008-11-12 05:43:00,1.5393,1.53935,1.5393,1.5393,31300000.0
2008-11-12 05:44:00,1.5393,1.5393,1.5389,1.53915,57200000.0
2008-11-12 05:45:00,1.53915,1.541,1.5388,1.541,129400000.0
2008-11-12 05:46:00,1.5407,1.5415,1.5407,1.5411,96200000.0
2008-11-12 05:47:00,1.5411,1.54135,1.54095,1.5411,68000000.0
2008-11-12 05:48:00,1.5411,1.5411,1.5411,1.5411,39600000.0
2008-11-12 05:49:00,1.5411,1.5411,1.541,1.541,31000000.0
2008-11-12 05:50:00,1.541,1.541,1.5397,1.5406,38400000.0
2008-11-12 05:51:00,1.5406,1.54065,1.5403,1.5404,20800000.0
2008-11-12 05:52:00,1.5404,1.5404,1.5404,1.5404,12000000.0
2008-11-12 05:53:00,1.5404,1.5404,1.53955,1.5397,74000000.0
2008-11-12 05:54:00,1.5397,1.5397,1.53895,1.5391,47700000.0
2008-11-12 05:55:00,1.5391,1.5391,1.5391,1.5391,90200000.0
2008-11-12 05:56:00,1.5391,1.5392,1.5391,1.5392,21200000.0
2008-11-12 05:57:00,1.53915,1.5394,1.53915,1.5392,120400000.0
2008-11-12 05:58:00,1.5392,1.5394,1.5392,1.5394,46000000.0
2008-11-12 05:59:00,1.5394,1.5394,1.53935,1.53935,15600000.0
2008-11-12 06:00:00,1.53935,1.53935,1.53885,1.5391,46100000.0
2008-11-12 06:01:00,1.5391,1.5392,1.5391,1.5392,36000000.0
2008-11-12 06:02:00,1.53925,1.53925,1.5388,1.53915,55400000.0
2008-11-12 06:03:00,1.53915,1.53915,1.53905,1.53905,18000000.0
2008-11-12 06:04:00,1.53905,1.5391,1.539,1.5391,20400000.0
2008-11-12 06:05:00,1.5391,1.5391,1.539,1.539,3600000.0
2008-11-12 06:06:00,1.53869,1.53886,1.53843,1.53857,78000000.0
2008-11-12 06:07:00,1.5391,1.53925,1.5391,1.53925,8400000.0
2008-11-12 06:08:00,1.5393,1.5394,1.5392,1.5394,12000000.0
2008-11-12 06:09:00,1.5394,1.53975,1.5394,1.53975,28000000.0
2008-11-12 06:10:00,1.53975,1.53975,1.53975,1.53975,2400000.0
2008-11-12 06:11:00,1.53975,1.54185,1.53935,1.54185,153000000.0
2008-11-12 06:12:00,1.5414,1.5414,1.54065,1.5408,68800000.0
2008-11-12 06:13:00,1.5408,1.5417,1.5408,1.54135,71900000.0
2008-11-12 06:14:00,1.54135,1.54135,1.54085,1.5411,8200000.0
2008-11-12 06:15:00,1.5412,1.5412,1.54115,1.54115,26400000.0
2008-11-12 06:16:00,1.54105,1.54255,1.54105,1.54255,49200000.0
2008-11-12 06:17:00,1.5427,1.5427,1.5425,1.54265,23400000.0
2008-11-12 06:18:00,1.54265,1.54265,1.5424,1.5424,143800000.0
2008-11-12 06:19:00,1.5425,1.5425,1.5419,1.54205,99700000.0
2008-11-12 06:20:00,1.54205,1.54205,1.5418,1.54205,83800000.0
2008-11-12 06:21:00,1.54205,1.5435,1.54205,1.5434,73600000.0
2008-11-12 06:22:00,1.5435,1.5435,1.54225,1.54235,54800000.0
2008-11-12 06:23:00,1.54235,1.54255,1.54215,1.5425,51600000.0
2008-11-12 06:24:00,1.54245,1.54245,1.5424,1.54245,7200000.0
2008-11-12 06:25:00,1.5425,1.5427,1.5421,1.5423,49400000.0
2008-11-12 06:26:00,1.5422,1.5422,1.5415,1.54185,63200000.0
2008-11-12 06:27:00,1.5419,1.5419,1.5415,1.5416,28200000.0
2008-11-12 06:28:00,1.5416,1.5416,1.54145,1.5415,64000000.0
2008-11-12 06:29:00,1.5415,1.5415,1.54145,1.5415,23600000.0
2008-11-12 06:30:00,1.5416,1.5417,1.5415,1.5415,15600000.0
2008-11-12 06:31:00,1.5415,1.5415,1.5415,1.5415,4800000.0
2008-11-12 06:32:00,1.5415,1.5415,1.5415,1.5415,3600000.0
2008-11-12 06:33:00,1.54155,1.54155,1.5415,1.54155,15000000.0
2008-11-12 06:34:00,1.54155,1.54155,1.54114,1.54122,39300000.0
2008-11-12 06:35:00,1.5416,1.5416,1.5415,1.5415,4600000.0
2008-11-12 06:36:00,1.5415,1.5415,1.5415,1.5415,1200000.0
2008-11-12 06:37:00,1.54155,1.54155,1.54155,1.54155,3400000.0
2008-11-12 06:38:00,1.54143,1.54197,1.54123,1.54162,153900000.0
2008-11-12 06:39:00,1.54155,1.54155,1.54155,1.54155,6800000.0
2008-11-12 06:40:00,1.54142,1.54188,1.54121,1.5414,22800000.0
2008-11-12 06:41:00,1.5415,1.54265,1.5415,1.5415,38600000.0
2008-11-12 06:42:00,1.5415,1.5415,1.5415,1.5415,14400000.0
2008-11-12 06:43:00,1.5415,1.5415,1.5406,1.5411,24600000.0
2008-11-12 06:44:00,1.54078,1.54113,1.54078,1.5408,68400000.0
2008-11-12 06:45:00,1.5412,1.54185,1.54115,1.54175,32600000.0
2008-11-12 06:46:00,1.54175,1.5419,1.54175,1.54175,33600000.0
2008-11-12 06:47:00,1.54175,1.54185,1.54175,1.54185,25200000.0
2008-11-12 06:48:00,1.54175,1.5421,1.54175,1.5421,20400000.0
2008-11-12 06:49:00,1.5421,1.5422,1.5421,1.5422,24000000.0
2008-11-12 06:50:00,1.5422,1.5422,1.5421,1.5422,31200000.0
2008-11-12 06:51:00,1.5422,1.5431,1.5422,1.5431,34400000.0
2008-11-12 06:52:00,1.5431,1.54315,1.5431,1.54315,39600000.0
2008-11-12 06:53:00,1.5431,1.5431,1.54275,1.54275,14200000.0
2008-11-12 06:54:00,1.54275,1.54275,1.54275,1.54275,4800000.0
2008-11-12 06:55:00,1.54285,1.54305,1.54285,1.543,4800000.0
2008-11-12 06:56:00,1.54315,1.54385,1.54295,1.5434,53400000.0
2008-11-12 06:57:00,1.5436,1.5438,1.5436,1.5438,18000000.0
2008-11-12 06:58:00,1.5438,1.5438,1.54365,1.54365,65100000.0
2008-11-12 06:59:00,1.5438,1.5438,1.54325,1.5434,75800000.0
2008-11-12 07:00:00,1.5434,1.5434,1.5431,1.5432,103500000.0
2008-11-12 07:01:00,1.5432,1.5432,1.5404,1.54155,147200000.0
2008-11-12 07:02:00,1.54155,1.54195,1.54145,1.54195,22600000.0
2008-11-12 07:03:00,1.54175,1.54195,1.54175,1.54195,4800000.0
2008-11-12 07:04:00,1.54195,1.5426,1.54195,1.5426,21400000.0
2008-11-12 07:05:00,1.5426,1.54265,1.5426,1.54265,3400000.0
2008-11-12 07:06:00,1.54259,1.54272,1.5422,1.54235,95500000.0
2008-11-12 07:07:00,1.54265,1.54265,1.54265,1.54265,28800000.0
2008-11-12 07:08:00,1.54265,1.54265,1.54195,1.542,40400000.0
2008-11-12 07:09:00,1.54215,1.54215,1.54175,1.54175,7000000.0
2008-11-12 07:10:00,1.5416,1.5416,1.54145,1.5416,8200000.0
2008-11-12 07:11:00,1.54165,1.5417,1.54165,1.5417,7200000.0
2008-11-12 07:12:00,1.5417,1.54185,1.5416,1.54165,41400000.0
2008-11-12 07:13:00,1.54165,1.5418,1.54155,1.54155,15600000.0
2008-11-12 07:14:00,1.54155,1.54165,1.54095,1.54145,94200000.0
2008-11-12 07:15:00,1.54145,1.5415,1.53915,1.5395,69900000.0
2008-11-12 07:16:00,1.5396,1.53995,1.5396,1.53995,7000000.0
2008-11-12 07:17:00,1.5403,1.5407,1.5403,1.5407,46800000.0
2008-11-12 07:18:00,1.5407,1.5413,1.5407,1.5413,56600000.0
2008-11-12 07:19:00,1.5413,1.5413,1.54125,1.54125,50000000.0
2008-11-12 07:20:00,1.54125,1.5419,1.54085,1.5412,81100000.0
2008-11-12 07:21:00,1.54095,1.5412,1.54095,1.54095,26800000.0
2008-11-12 07:22:00,1.541,1.54155,1.541,1.54105,38000000.0
2008-11-12 07:23:00,1.5411,1.5412,1.54095,1.5411,29600000.0
2008-11-12 07:24:00,1.5411,1.5411,1.541,1.5411,4400000.0
2008-11-12 07:25:00,1.5411,1.5411,1.541,1.5411,24800000.0
2008-11-12 07:26:00,1.5411,1.5418,1.541,1.5416,74600000.0
2008-11-12 07:27:00,1.5417,1.54175,1.5416,1.5416,22200000.0
2008-11-12 07:28:00,1.54145,1.54175,1.54145,1.5416,57000000.0
2008-11-12 07:29:00,1.5416,1.54175,1.5415,1.5415,53400000.0
2008-11-12 07:30:00,1.5415,1.5416,1.5415,1.5415,13800000.0
2008-11-12 07:31:00,1.5415,1.5416,1.54135,1.54135,39600000.0
2008-11-12 07:32:00,1.54135,1.54135,1.5404,1.5408,80726500.0
2008-11-12 07:33:00,1.5408,1.54085,1.53995,1.54015,82139750.0
2008-11-12 07:34:00,1.54015,1.5402,1.53975,1.54005,58400000.0
2008-11-12 07:35:00,1.53985,1.5403,1.5398,1.53995,64400000.0
2008-11-12 07:36:00,1.53995,1.5406,1.5397,1.53985,59400000.0
2008-11-12 07:37:00,1.54005,1.54025,1.53965,1.5399,70200000.0
2008-11-12 07:38:00,1.5399,1.54035,1.53985,1.54035,14200000.0
2008-11-12 07:39:00,1.54035,1.5413,1.54035,1.54125,84000000.0
2008-11-12 07:40:00,1.54125,1.542,1.5412,1.542,118400000.0
2008-11-12 07:41:00,1.542,1.54215,1.5417,1.54195,64800000.0
2008-11-12 07:42:00,1.542,1.5423,1.54185,1.54225,57600000.0
2008-11-12 07:43:00,1.54225,1.5424,1.54225,1.5423,66000000.0
2008-11-12 07:44:00,1.54235,1.5431,1.54235,1.5428,49800000.0
2008-11-12 07:45:00,1.5428,1.54315,1.5428,1.54305,82200000.0
2008-11-12 07:46:00,1.54305,1.5445,1.54285,1.54425,108400000.0
2008-11-12 07:47:00,1.5442,1.5442,1.5426,1.543,83800000.0
2008-11-12 07:48:00,1.54305,1.54345,1.54305,1.54345,46200000.0
2008-11-12 07:49:00,1.54345,1.54345,1.5432,1.5433,41400000.0
2008-11-12 07:50:00,1.5433,1.5436,1.54315,1.5436,70200000.0
2008-11-12 07:51:00,1.5436,1.54365,1.5435,1.5436,104400000.0
2008-11-12 07:52:00,1.5436,1.5442,1.5435,1.5442,89200000.0
2008-11-12 07:53:00,1.5444,1.5445,1.544,1.544,95000000.0
2008-11-12 07:54:00,1.544,1.5441,1.5439,1.54395,85200000.0
2008-11-12 07:55:00,1.54395,1.54415,1.5437,1.5438,85200000.0
2008-11-12 07:56:00,1.54375,1.5443,1.5437,1.5437,90600000.0
2008-11-12 07:57:00,1.54395,1.54405,1.5438,1.544,25200000.0
2008-11-12 07:58:00,1.5436,1.5437,1.54355,1.5437,3400000.0
2008-11-12 07:59:00,1.5439,1.544,1.54265,1.54265,58200000.0
2008-11-12 08:00:00,1.5424,1.543,1.5424,1.543,43000000.0
2008-11-12 08:01:00,1.54305,1.5441,1.54305,1.5441,425500000.0
2008-11-12 08:02:00,1.5441,1.5443,1.5441,1.5441,255600000.0
2008-11-12 08:03:00,1.5441,1.54425,1.5441,1.5442,153000000.0
2008-11-12 08:04:00,1.5442,1.54445,1.54395,1.5441,62400000.0
2008-11-12 08:05:00,1.54415,1.5443,1.54405,1.5442,14400000.0
2008-11-12 08:06:00,1.5442,1.54465,1.5442,1.5442,68600000.0
2008-11-12 08:07:00,1.5443,1.5447,1.5442,1.5442,48000000.0
2008-11-12 08:08:00,1.5444,1.54455,1.5441,1.5445,35500000.0
2008-11-12 08:09:00,1.5445,1.54455,1.5443,1.5443,40800000.0
2008-11-12 08:10:00,1.54445,1.54455,1.5443,1.54455,41400000.0
2008-11-12 08:11:00,1.5446,1.54465,1.5443,1.5443,29400000.0
2008-11-12 08:12:00,1.5443,1.5444,1.5443,1.5444,25200000.0
2008-11-12 08:13:00,1.5444,1.5452,1.5444,1.5452,19200000.0
2008-11-12 08:14:00,1.54525,1.54535,1.54515,1.54525,25800000.0
2008-11-12 08:15:00,1.5452,1.5452,1.5437,1.5438,47500000.0
2008-11-12 08:16:00,1.5439,1.5448,1.5439,1.5448,25000000.0
2008-11-12 08:17:00,1.54475,1.54475,1.54465,1.54465,3600000.0
2008-11-12 08:18:00,1.545,1.54515,1.545,1.54515,2000000.0
2008-11-12 08:19:00,1.5445,1.54465,1.54395,1.54405,68800000.0
2008-11-12 08:20:00,1.5442,1.5442,1.5441,1.5441,3600000.0
2008-11-12 08:21:00,1.5444,1.5446,1.5444,1.5446,5600000.0
2008-11-12 08:22:00,1.5446,1.54465,1.5446,1.54465,6200000.0
2008-11-12 08:23:00,1.5446,1.5446,1.5439,1.54455,15600000.0
2008-11-12 08:24:00,1.54465,1.54465,1.54465,1.54465,3600000.0
2008-11-12 08:25:00,1.5448,1.54565,1.5448,1.54565,17200000.0
2008-11-12 08:26:00,1.54565,1.54615,1.5452,1.54615,29700000.0
2008-11-12 08:27:00,1.54625,1.54625,1.54625,1.54625,2400000.0
2008-11-12 08:28:00,1.54625,1.54635,1.546,1.546,57200000.0
2008-11-12 08:29:00,1.546,1.546,1.5455,1.5456,25100000.0
2008-11-12 08:30:00,1.5456,1.54565,1.5456,1.54565,2400000.0
2008-11-12 08:31:00,1.5456,1.5456,1.5456,1.5456,2400000.0
2008-11-12 08:32:00,1.5456,1.5456,1.5448,1.5453,29500000.0
2008-11-12 08:33:00,1.5453,1.5453,1.5442,1.5445,51000000.0
2008-11-12 08:34:00,1.5445,1.54475,1.5442,1.5444,25200000.0
2008-11-12 08:35:00,1.54435,1.54435,1.5422,1.5429,105600000.0
2008-11-12 08:36:00,1.5428,1.54335,1.5427,1.54335,74800000.0
2008-11-12 08:37:00,1.5433,1.54345,1.5429,1.543,49600000.0
2008-11-12 08:38:00,1.543,1.543,1.5426,1.54275,17800000.0
2008-11-12 08:39:00,1.54295,1.54375,1.5428,1.5433,96400000.0
2008-11-12 08:40:00,1.5433,1.5441,1.54325,1.544,107400000.0
2008-11-12 08:41:00,1.5439,1.5455,1.5439,1.5454,88600000.0
2008-11-12 08:42:00,1.54535,1.54535,1.5442,1.5447,106500004.0
2008-11-12 08:43:00,1.54405,1.5445,1.54395,1.54436,45400000.0
2008-11-12 08:44:00,1.5447,1.54515,1.5447,1.5449,133800000.0
2008-11-12 08:45:00,1.54458,1.54479,1.54438,1.54446,93900000.0
2008-11-12 08:46:00,1.5449,1.5449,1.5449,1.5449,36000000.0
2008-11-12 08:47:00,1.54472,1.54492,1.54455,1.54478,154100000.0
2008-11-12 08:48:00,1.5449,1.5449,1.5449,1.5449,38400000.0
2008-11-12 08:49:00,1.54495,1.54505,1.54495,1.54505,14400000.0
2008-11-12 08:50:00,1.54505,1.54505,1.54495,1.54505,43800000.0
2008-11-12 08:51:00,1.54505,1.54505,1.54505,1.54505,4800000.0
2008-11-12 08:52:00,1.54505,1.54505,1.54505,1.54505,6000000.0
2008-11-12 08:53:00,1.54505,1.5452,1.54455,1.5446,225600000.0
2008-11-12 08:54:00,1.54455,1.54465,1.54425,1.5443,105600000.0
2008-11-12 08:55:00,1.5443,1.5443,1.54415,1.5442,17900000.0
2008-11-12 08:56:00,1.5442,1.5442,1.54315,1.54315,70800000.0
2008-11-12 08:57:00,1.54315,1.54355,1.5429,1.543,90500000.0
2008-11-12 08:58:00,1.543,1.543,1.54265,1.54285,34600000.0
2008-11-12 08:59:00,1.54285,1.54335,1.54285,1.54315,66600000.0
2008-11-12 09:00:00,1.54315,1.54345,1.5431,1.54325,30000000.0
2008-11-12 09:01:00,1.5432,1.5433,1.5431,1.5432,18000000.0
2008-11-12 09:02:00,1.5433,1.5433,1.5432,1.54325,4800000.0
2008-11-12 09:03:00,1.5433,1.5433,1.54285,1.54285,33400000.0
2008-11-12 09:04:00,1.54285,1.5437,1.54285,1.5437,101400000.0
2008-11-12 09:05:00,1.5438,1.5444,1.54365,1.5438,33600000.0
2008-11-12 09:06:00,1.5438,1.5438,1.54325,1.54335,64200000.0
2008-11-12 09:07:00,1.54335,1.54335,1.54325,1.54325,42000000.0
2008-11-12 09:08:00,1.54325,1.54325,1.54325,1.54325,14400000.0
2008-11-12 09:09:00,1.5433,1.54385,1.5433,1.54365,104200000.0
2008-11-12 09:10:00,1.54335,1.54395,1.5429,1.5432,71800000.0
2008-11-12 09:11:00,1.5433,1.54375,1.5433,1.54375,160800000.0
2008-11-12 09:12:00,1.5438,1.5438,1.5431,1.5434,120800000.0
2008-11-12 09:13:00,1.54335,1.54335,1.5433,1.5433,219600000.0
2008-11-12 09:14:00,1.5433,1.54425,1.5433,1.5442,86000000.0
2008-11-12 09:15:00,1.5442,1.5443,1.5432,1.54325,82800000.0
2008-11-12 09:16:00,1.5434,1.54635,1.54335,1.546,306200000.0
2008-11-12 09:17:00,1.546,1.546,1.54385,1.54475,144600000.0
2008-11-12 09:18:00,1.54485,1.545,1.5446,1.54475,76200000.0
2008-11-12 09:19:00,1.5448,1.54495,1.5447,1.54485,92400000.0
2008-11-12 09:20:00,1.5448,1.54565,1.5448,1.54555,202000000.0
2008-11-12 09:21:00,1.5456,1.54665,1.54555,1.5466,158100000.0
2008-11-12 09:22:00,1.5465,1.54655,1.54605,1.5461,89800000.0
2008-11-12 09:23:00,1.5461,1.5465,1.546,1.546,153400000.0
2008-11-12 09:24:00,1.54605,1.5463,1.546,1.54625,47400000.0
2008-11-12 09:25:00,1.5462,1.54635,1.54615,1.54635,79800000.0
2008-11-12 09:26:00,1.54635,1.5479,1.54635,1.54755,91200000.0
2008-11-12 09:27:00,1.54745,1.54755,1.547,1.54735,151200000.0
2008-11-12 09:28:00,1.54735,1.5476,1.54715,1.5472,71600000.0
2008-11-12 09:29:00,1.5473,1.5478,1.54685,1.547,188600000.0
2008-11-12 09:30:00,1.54705,1.5473,1.54685,1.54705,135600000.0
2008-11-12 09:31:00,1.547,1.5472,1.54645,1.5468,70400000.0
2008-11-12 09:32:00,1.5469,1.547,1.5462,1.5462,55800000.0
2008-11-12 09:33:00,1.5462,1.5465,1.5461,1.5462,119200000.0
2008-11-12 09:34:00,1.5463,1.54685,1.5462,1.5464,125800000.0
2008-11-12 09:35:00,1.54635,1.5466,1.54625,1.54645,144400000.0
2008-11-12 09:36:00,1.5463,1.54665,1.5462,1.5465,69000000.0
2008-11-12 09:37:00,1.54655,1.5481,1.54655,1.5477,177800000.0
2008-11-12 09:38:00,1.54775,1.54775,1.54665,1.54705,72000000.0
2008-11-12 09:39:00,1.54705,1.54705,1.54685,1.54695,15000000.0
2008-11-12 09:40:00,1.5468,1.54695,1.5466,1.54675,72000000.0
2008-11-12 09:41:00,1.5467,1.5467,1.5465,1.54655,46800000.0
2008-11-12 09:42:00,1.54655,1.54655,1.5463,1.54635,66600000.0
2008-11-12 09:43:00,1.5463,1.54645,1.5457,1.54615,235999999.0
2008-11-12 09:44:00,1.54615,1.5462,1.54575,1.54585,45600000.0
2008-11-12 09:45:00,1.54585,1.54585,1.5457,1.5457,25800000.0
2008-11-12 09:46:00,1.5457,1.5459,1.54555,1.5459,90000000.0
2008-11-12 09:47:00,1.5459,1.5459,1.54565,1.5457,39600000.0
2008-11-12 09:48:00,1.5457,1.54575,1.54555,1.54555,48800000.0
2008-11-12 09:49:00,1.54555,1.54555,1.54505,1.54515,106600000.0
2008-11-12 09:50:00,1.5452,1.5453,1.54445,1.54445,99600000.0
2008-11-12 09:51:00,1.54445,1.54455,1.5424,1.5424,178000000.0
2008-11-12 09:52:00,1.5424,1.5438,1.5424,1.5438,79800000.0
2008-11-12 09:53:00,1.54385,1.5441,1.54335,1.5435,118600000.0
2008-11-12 09:54:00,1.5435,1.5441,1.5435,1.5436,151400000.0
2008-11-12 09:55:00,1.5436,1.5436,1.543,1.54315,122200000.0
2008-11-12 09:56:00,1.5432,1.5439,1.54315,1.5439,123800000.0
2008-11-12 09:57:00,1.54375,1.54415,1.54375,1.544,113600000.0
2008-11-12 09:58:00,1.544,1.54405,1.5428,1.54295,153600000.0
2008-11-12 09:59:00,1.54295,1.543,1.5419,1.54195,191700000.0
2008-11-12 10:00:00,1.54195,1.54235,1.5419,1.54195,115400000.0
2008-11-12 10:01:00,1.542,1.54245,1.5419,1.54215,194600000.0
2008-11-12 10:02:00,1.5422,1.5422,1.54105,1.54125,184400000.0
2008-11-12 10:03:00,1.54125,1.54135,1.5402,1.5411,195200000.0
2008-11-12 10:04:00,1.54105,1.5423,1.54105,1.542,162000000.0
2008-11-12 10:05:00,1.5421,1.54215,1.5418,1.54195,130800000.0
2008-11-12 10:06:00,1.54195,1.54405,1.54195,1.5439,137000000.0
2008-11-12 10:07:00,1.5439,1.5444,1.54345,1.5435,115800000.0
2008-11-12 10:08:00,1.54355,1.54375,1.54305,1.54375,134000000.0
2008-11-12 10:09:00,1.54375,1.5446,1.54375,1.5446,125600000.0
2008-11-12 10:10:00,1.5446,1.54495,1.5443,1.5445,84100000.0
2008-11-12 10:11:00,1.5444,1.54445,1.5434,1.54385,159200000.0
2008-11-12 10:12:00,1.54385,1.5442,1.54265,1.5437,222300000.0
2008-11-12 10:13:00,1.5437,1.54395,1.5435,1.54375,218500000.0
2008-11-12 10:14:00,1.54375,1.5438,1.5418,1.54205,202000000.0
2008-11-12 10:15:00,1.54215,1.54305,1.54215,1.543,111600000.0
2008-11-12 10:16:00,1.54305,1.5439,1.54295,1.54315,136000000.0
2008-11-12 10:17:00,1.5432,1.54385,1.5432,1.54375,161400000.0
2008-11-12 10:18:00,1.54385,1.54445,1.54365,1.54435,220800001.0
2008-11-12 10:19:00,1.54435,1.54465,1.5442,1.54445,162600000.0
2008-11-12 10:20:00,1.5445,1.54455,1.54355,1.54355,129000000.0
2008-11-12 10:21:00,1.5436,1.54385,1.54295,1.5435,128400000.0
2008-11-12 10:22:00,1.5434,1.54415,1.5434,1.5436,87200000.0
2008-11-12 10:23:00,1.5436,1.5438,1.543,1.54375,91200000.0
2008-11-12 10:24:00,1.5438,1.54385,1.5431,1.54315,124800000.0
2008-11-12 10:25:00,1.54315,1.54345,1.543,1.54345,124200000.0
2008-11-12 10:26:00,1.5435,1.54355,1.54325,1.54325,152400000.0
2008-11-12 10:27:00,1.54325,1.544,1.54325,1.5439,230800000.0
2008-11-12 10:28:00,1.544,1.54405,1.5436,1.5436,225000000.0
2008-11-12 10:29:00,1.5436,1.54395,1.54335,1.5435,214200000.0
2008-11-12 10:30:00,1.5435,1.54375,1.5416,1.54265,177300000.0
2008-11-12 10:31:00,1.54265,1.54265,1.54105,1.54155,146400000.0
2008-11-12 10:32:00,1.54145,1.5426,1.54145,1.54245,151800000.0
2008-11-12 10:33:00,1.54245,1.54245,1.5402,1.5403,91600000.0
2008-11-12 10:34:00,1.5403,1.54075,1.54015,1.54055,217600000.0
2008-11-12 10:35:00,1.54065,1.5418,1.54065,1.54175,133000000.0
2008-11-12 10:36:00,1.54175,1.54205,1.5413,1.54185,128199999.0
2008-11-12 10:37:00,1.5419,1.54205,1.5409,1.5411,55600000.0
2008-11-12 10:38:00,1.54115,1.5415,1.54085,1.54135,137500000.0
2008-11-12 10:39:00,1.54135,1.54135,1.5402,1.5403,74200000.0
2008-11-12 10:40:00,1.5403,1.5403,1.5393,1.5396,179800000.0
2008-11-12 10:41:00,1.53955,1.54,1.53915,1.5393,111600000.0
2008-11-12 10:42:00,1.53935,1.53975,1.53915,1.53925,131400000.0
2008-11-12 10:43:00,1.5392,1.5394,1.53915,1.53935,70200000.0
2008-11-12 10:44:00,1.53935,1.5395,1.5391,1.5391,67200000.0
2008-11-12 10:45:00,1.53905,1.53905,1.5378,1.5382,149200000.0
2008-11-12 10:46:00,1.5382,1.5391,1.5382,1.539,94800000.0
2008-11-12 10:47:00,1.53905,1.53905,1.5385,1.5386,49200000.0
2008-11-12 10:48:00,1.5385,1.53895,1.53775,1.5388,106600000.0
2008-11-12 10:49:00,1.5387,1.53875,1.5378,1.5385,139800000.0
2008-11-12 10:50:00,1.5384,1.53845,1.5377,1.5379,114400000.0
2008-11-12 10:51:00,1.5379,1.5384,1.53765,1.53805,156200000.0
2008-11-12 10:52:00,1.5381,1.5381,1.5369,1.5373,96400000.0
2008-11-12 10:53:00,1.5373,1.53745,1.5371,1.5371,101200000.0
2008-11-12 10:54:00,1.5371,1.5374,1.53695,1.53705,143000000.0
2008-11-12 10:55:00,1.5372,1.5373,1.5366,1.5368,118400000.0
2008-11-12 10:56:00,1.5369,1.5377,1.5366,1.5373,183260001.0
2008-11-12 10:57:00,1.53725,1.5381,1.53725,1.53795,170400000.0
2008-11-12 10:58:00,1.53795,1.5385,1.53795,1.5384,263100000.0
2008-11-12 10:59:00,1.5384,1.53845,1.5377,1.53775,241700000.0
2008-11-12 11:00:00,1.53775,1.53815,1.53725,1.538,255800000.0
2008-11-12 11:01:00,1.538,1.538,1.5361,1.53615,128512500.0
2008-11-12 11:02:00,1.5361,1.53615,1.5338,1.5339,320000000.0
2008-11-12 11:03:00,1.5339,1.5339,1.5323,1.53265,259100000.0
2008-11-12 11:04:00,1.533,1.53365,1.53235,1.5326,301040000.0
2008-11-12 11:05:00,1.5326,1.53355,1.53235,1.53345,282300000.0
2008-11-12 11:06:00,1.53345,1.53385,1.53335,1.5335,229000000.0
2008-11-12 11:07:00,1.5335,1.53395,1.53345,1.53365,114200000.0
2008-11-12 11:08:00,1.53365,1.5345,1.5336,1.5344,172900000.0
2008-11-12 11:09:00,1.5344,1.5353,1.5342,1.53525,186000000.0
2008-11-12 11:10:00,1.53525,1.53585,1.535,1.53585,170000000.0
2008-11-12 11:11:00,1.536,1.5367,1.5349,1.535,222200000.0
2008-11-12 11:12:00,1.535,1.5367,1.53485,1.5352,158400000.0
2008-11-12 11:13:00,1.53485,1.53585,1.53475,1.5355,80400000.0
2008-11-12 11:14:00,1.5354,1.53555,1.5349,1.53555,143200000.0
2008-11-12 11:15:00,1.5356,1.5358,1.5352,1.5358,78600000.0
2008-11-12 11:16:00,1.5358,1.53595,1.53495,1.53525,141000000.0
2008-11-12 11:17:00,1.53525,1.5354,1.53505,1.5351,127200000.0
2008-11-12 11:18:00,1.53515,1.53565,1.53515,1.5356,128200000.0
2008-11-12 11:19:00,1.53565,1.5358,1.53555,1.53565,146200000.0
2008-11-12 11:20:00,1.53565,1.5358,1.53545,1.53545,173000000.0
2008-11-12 11:21:00,1.5356,1.53595,1.53555,1.53595,242800000.0
2008-11-12 11:22:00,1.53595,1.53605,1.5357,1.5359,183300000.0
2008-11-12 11:23:00,1.5359,1.537,1.5359,1.5364,180900000.0
2008-11-12 11:24:00,1.5365,1.5365,1.5354,1.53575,245100000.0
2008-11-12 11:25:00,1.5357,1.536,1.5355,1.536,165600000.0
2008-11-12 11:26:00,1.536,1.5367,1.536,1.5366,87600000.0
2008-11-12 11:27:00,1.5366,1.5367,1.5364,1.5365,93000000.0
2008-11-12 11:28:00,1.53655,1.5368,1.5362,1.5362,93600000.0
2008-11-12 11:29:00,1.53605,1.53605,1.5336,1.5336,128500000.0
2008-11-12 11:30:00,1.53435,1.53755,1.53405,1.53745,153500000.0
2008-11-12 11:31:00,1.5374,1.538,1.53715,1.53775,180400000.0
2008-11-12 11:32:00,1.5378,1.5378,1.5369,1.5375,229700000.0
2008-11-12 11:33:00,1.5375,1.5376,1.53695,1.5373,184400000.0
2008-11-12 11:34:00,1.5375,1.5376,1.5368,1.537,121300000.0
2008-11-12 11:35:00,1.5368,1.5373,1.5368,1.5369,129000000.0
2008-11-12 11:36:00,1.537,1.53715,1.5361,1.53615,98100000.0
2008-11-12 11:37:00,1.53615,1.5363,1.53615,1.53625,151200000.0
2008-11-12 11:38:00,1.5363,1.53635,1.53595,1.53595,91200000.0
2008-11-12 11:39:00,1.536,1.53645,1.5359,1.5362,118600000.0
2008-11-12 11:40:00,1.5362,1.5377,1.53615,1.53735,205200000.0
2008-11-12 11:41:00,1.5374,1.53865,1.53705,1.53815,257800000.0
2008-11-12 11:42:00,1.5382,1.5384,1.5377,1.5377,265200000.0
2008-11-12 11:43:00,1.5376,1.5383,1.53735,1.53825,122900000.0
2008-11-12 11:44:00,1.53835,1.53835,1.53785,1.5381,112800000.0
2008-11-12 11:45:00,1.53805,1.53835,1.53805,1.5382,168100000.0
2008-11-12 11:46:00,1.53815,1.5386,1.53815,1.5386,234300000.0
2008-11-12 11:47:00,1.5386,1.53885,1.53845,1.53875,245700000.0
2008-11-12 11:48:00,1.53875,1.5394,1.53855,1.53895,175100000.0
2008-11-12 11:49:00,1.53885,1.539,1.53825,1.5384,203200000.0
2008-11-12 11:50:00,1.5384,1.5385,1.53595,1.5361,166700000.0
2008-11-12 11:51:00,1.5361,1.5361,1.53325,1.5341,246400000.0
2008-11-12 11:52:00,1.5342,1.53465,1.53385,1.53445,155100000.0
2008-11-12 11:53:00,1.53445,1.53445,1.5336,1.5338,127100000.0
2008-11-12 11:54:00,1.5337,1.5346,1.5337,1.5345,224100000.0
2008-11-12 11:55:00,1.53445,1.53505,1.53215,1.5325,285300000.0
2008-11-12 11:56:00,1.53275,1.53435,1.5324,1.53425,244200000.0
2008-11-12 11:57:00,1.53425,1.5351,1.5339,1.5345,306900000.0
2008-11-12 11:58:00,1.53455,1.53705,1.53435,1.53665,257900000.0
2008-11-12 11:59:00,1.5366,1.5381,1.53645,1.53795,228700000.0
2008-11-12 12:00:00,1.5379,1.5385,1.5376,1.53785,176000000.0
2008-11-12 12:01:00,1.53785,1.53835,1.53755,1.5382,172200000.0
2008-11-12 12:02:00,1.5383,1.5383,1.53695,1.5374,179900000.0
2008-11-12 12:03:00,1.53735,1.5378,1.53675,1.5375,174700001.0
2008-11-12 12:04:00,1.5375,1.5378,1.5369,1.53735,251499999.0
2008-11-12 12:05:00,1.537,1.53705,1.5353,1.5354,164800000.0
2008-11-12 12:06:00,1.53535,1.5354,1.5342,1.53465,169000000.0
2008-11-12 12:07:00,1.5347,1.53555,1.53435,1.53555,171600000.0
2008-11-12 12:08:00,1.5357,1.5372,1.5357,1.53635,206700000.0
2008-11-12 12:09:00,1.5363,1.5367,1.53625,1.5367,116700000.0
2008-11-12 12:10:00,1.53675,1.53675,1.53425,1.5343,153400000.0
2008-11-12 12:11:00,1.53415,1.5353,1.5338,1.5351,173300000.0
2008-11-12 12:12:00,1.5351,1.53605,1.5348,1.5349,200200000.0
2008-11-12 12:13:00,1.53485,1.5352,1.53445,1.5347,148200000.0
2008-11-12 12:14:00,1.5347,1.5359,1.5346,1.5358,202400000.0
2008-11-12 12:15:00,1.5358,1.536,1.5351,1.53525,198400000.0
2008-11-12 12:16:00,1.53525,1.5356,1.53495,1.5353,185700000.0
2008-11-12 12:17:00,1.5353,1.53615,1.5348,1.5354,211400000.0
2008-11-12 12:18:00,1.5354,1.53555,1.535,1.53555,147900000.0
2008-11-12 12:19:00,1.53555,1.5368,1.53555,1.5367,91300000.0
2008-11-12 12:20:00,1.5367,1.53745,1.53655,1.5374,95600000.0
2008-11-12 12:21:00,1.5374,1.53765,1.53675,1.537,173600000.0
2008-11-12 12:22:00,1.53685,1.5369,1.5367,1.5368,138000000.0
2008-11-12 12:23:00,1.53675,1.53685,1.53645,1.5366,30400000.0
2008-11-12 12:24:00,1.5366,1.5368,1.5364,1.5366,59600000.0
2008-11-12 12:25:00,1.53645,1.53665,1.53635,1.5366,66700000.0
2008-11-12 12:26:00,1.5366,1.5374,1.53655,1.537,107900000.0
2008-11-12 12:27:00,1.53695,1.53725,1.5361,1.53715,153200000.0
2008-11-12 12:28:00,1.5372,1.53745,1.5366,1.53735,151100000.0
2008-11-12 12:29:00,1.53735,1.53735,1.5359,1.5363,138600000.0
2008-11-12 12:30:00,1.5363,1.53685,1.53615,1.53685,45600000.0
2008-11-12 12:31:00,1.53685,1.53775,1.5318,1.53305,190200000.0
2008-11-12 12:32:00,1.53305,1.5336,1.5299,1.5302,209800000.0
2008-11-12 12:33:00,1.5302,1.5311,1.52915,1.53105,247800000.0
2008-11-12 12:34:00,1.53095,1.53145,1.5289,1.5295,315600000.0
2008-11-12 12:35:00,1.52965,1.5303,1.52815,1.52845,273200000.0
2008-11-12 12:36:00,1.5283,1.5286,1.52595,1.52625,190000000.0
2008-11-12 12:37:00,1.5263,1.5275,1.5252,1.5266,251200000.0
2008-11-12 12:38:00,1.5266,1.52785,1.5266,1.5277,226400000.0
2008-11-12 12:39:00,1.5277,1.52925,1.5277,1.52875,224200000.0
2008-11-12 12:40:00,1.5287,1.53015,1.52815,1.5299,229280000.0
2008-11-12 12:41:00,1.53005,1.5305,1.53005,1.53035,271500000.0
2008-11-12 12:42:00,1.53035,1.53035,1.528,1.52815,261700000.0
2008-11-12 12:43:00,1.5281,1.5283,1.52725,1.5273,175500000.0
2008-11-12 12:44:00,1.52735,1.52735,1.5253,1.5258,249800000.0
2008-11-12 12:45:00,1.52585,1.52675,1.5255,1.5263,209800000.0
2008-11-12 12:46:00,1.5263,1.5268,1.52545,1.52615,222200000.0
2008-11-12 12:47:00,1.52625,1.5279,1.5262,1.52725,170800000.0
2008-11-12 12:48:00,1.5272,1.5272,1.5256,1.5264,181900000.0
2008-11-12 12:49:00,1.5265,1.52765,1.52635,1.5276,138500000.0
2008-11-12 12:50:00,1.52765,1.5288,1.5274,1.52755,152900000.0
2008-11-12 12:51:00,1.5276,1.5279,1.5275,1.5277,156200000.0
2008-11-12 12:52:00,1.5278,1.5287,1.52735,1.52785,218400000.0
2008-11-12 12:53:00,1.52785,1.52825,1.5278,1.528,222000000.0
2008-11-12 12:54:00,1.528,1.52845,1.52755,1.52845,186900000.0
2008-11-12 12:55:00,1.5286,1.52885,1.52835,1.52865,126300000.0
2008-11-12 12:56:00,1.52875,1.52875,1.5277,1.52775,134100000.0
2008-11-12 12:57:00,1.5278,1.52795,1.52755,1.5277,189600000.0
2008-11-12 12:58:00,1.52775,1.5278,1.5266,1.5267,157400000.0
2008-11-12 12:59:00,1.52675,1.52775,1.5266,1.5276,162500000.0
2008-11-12 13:00:00,1.52765,1.52775,1.5264,1.52675,107700000.0
2008-11-12 13:01:00,1.52675,1.527,1.5267,1.5269,99300000.0
2008-11-12 13:02:00,1.52685,1.52685,1.5241,1.5254,212000000.0
2008-11-12 13:03:00,1.5254,1.5268,1.5236,1.52385,302700000.0
2008-11-12 13:04:00,1.524,1.52455,1.5225,1.5245,247900000.0
2008-11-12 13:05:00,1.52445,1.52445,1.52235,1.5232,301000000.0
2008-11-12 13:06:00,1.523,1.524,1.5227,1.5238,113100000.0
2008-11-12 13:07:00,1.5238,1.524,1.52225,1.52265,247400000.0
2008-11-12 13:08:00,1.5227,1.52335,1.521,1.521,269800000.0
2008-11-12 13:09:00,1.52095,1.52135,1.52045,1.5212,263700000.0
2008-11-12 13:10:00,1.5211,1.5217,1.5211,1.52125,338300000.0
2008-11-12 13:11:00,1.5212,1.5213,1.5204,1.52055,176400000.0
2008-11-12 13:12:00,1.5207,1.5212,1.5204,1.52105,221600000.0
2008-11-12 13:13:00,1.5211,1.5229,1.52085,1.5221,236100000.0
2008-11-12 13:14:00,1.52205,1.5229,1.52205,1.52275,158200000.0
2008-11-12 13:15:00,1.52275,1.52295,1.5227,1.5228,142600000.0
2008-11-12 13:16:00,1.52285,1.5229,1.5212,1.5212,237900000.0
2008-11-12 13:17:00,1.52115,1.5212,1.51985,1.5212,274400000.0
2008-11-12 13:18:00,1.5213,1.52235,1.5209,1.5222,231600000.0
2008-11-12 13:19:00,1.5222,1.52255,1.5214,1.52225,233500000.0
2008-11-12 13:20:00,1.5222,1.52285,1.5222,1.52265,171900000.0
2008-11-12 13:21:00,1.5226,1.5227,1.52245,1.52255,105300000.0
2008-11-12 13:22:00,1.52255,1.523,1.52205,1.5223,242000000.0
2008-11-12 13:23:00,1.52235,1.523,1.52225,1.52285,333300000.0
2008-11-12 13:24:00,1.5229,1.52335,1.5222,1.5222,381600000.0
2008-11-12 13:25:00,1.5223,1.52375,1.5222,1.5237,203500000.0
2008-11-12 13:26:00,1.5237,1.5256,1.5234,1.5256,350100000.0
2008-11-12 13:27:00,1.5256,1.5256,1.52325,1.524,245100000.0
2008-11-12 13:28:00,1.524,1.5256,1.524,1.52555,174600000.0
2008-11-12 13:29:00,1.52555,1.52655,1.52535,1.52655,174500000.0
2008-11-12 13:30:00,1.5266,1.5271,1.5254,1.52575,170800000.0
2008-11-12 13:31:00,1.5257,1.52575,1.52415,1.52415,184600000.0
2008-11-12 13:32:00,1.52405,1.52415,1.52365,1.52395,77100000.0
2008-11-12 13:33:00,1.5239,1.5243,1.5239,1.5242,61900000.0
2008-11-12 13:34:00,1.5242,1.52495,1.5238,1.5248,108500000.0
2008-11-12 13:35:00,1.5248,1.5248,1.52425,1.52455,140200000.0
2008-11-12 13:36:00,1.52455,1.52465,1.52405,1.5241,93700000.0
2008-11-12 13:37:00,1.5241,1.5242,1.52395,1.524,254300000.0
2008-11-12 13:38:00,1.5241,1.5249,1.5241,1.5247,208100000.0
2008-11-12 13:39:00,1.52485,1.52555,1.52455,1.52465,153100000.0
2008-11-12 13:40:00,1.5246,1.5254,1.5244,1.52505,260400000.0
2008-11-12 13:41:00,1.5251,1.5257,1.5246,1.5257,199600000.0
2008-11-12 13:42:00,1.5257,1.527,1.5257,1.52695,286500000.0
2008-11-12 13:43:00,1.527,1.5276,1.52645,1.52705,310700000.0
2008-11-12 13:44:00,1.52695,1.5274,1.52675,1.5272,309600000.0
2008-11-12 13:45:00,1.5272,1.5289,1.52695,1.5289,171600000.0
2008-11-12 13:46:00,1.52885,1.53025,1.52885,1.52965,250700000.0
2008-11-12 13:47:00,1.52975,1.5318,1.5296,1.5318,228400000.0
2008-11-12 13:48:00,1.5318,1.5318,1.5307,1.5308,351500000.0
2008-11-12 13:49:00,1.5309,1.53165,1.53065,1.53155,271900000.0
2008-11-12 13:50:00,1.5315,1.53155,1.5307,1.53085,173800000.0
2008-11-12 13:51:00,1.5309,1.53125,1.5305,1.5305,291900000.0
2008-11-12 13:52:00,1.53045,1.5305,1.5293,1.5293,210700000.0
2008-11-12 13:53:00,1.52925,1.52985,1.5287,1.52915,129700000.0
2008-11-12 13:54:00,1.5292,1.5306,1.52915,1.5306,200500000.0
2008-11-12 13:55:00,1.5306,1.5306,1.5294,1.52945,124600000.0
2008-11-12 13:56:00,1.52945,1.5299,1.5289,1.52925,157400000.0
2008-11-12 13:57:00,1.52935,1.52935,1.5288,1.5288,83500000.0
2008-11-12 13:58:00,1.52875,1.52935,1.5283,1.52895,163300000.0
2008-11-12 13:59:00,1.529,1.529,1.5277,1.5277,122400000.0
2008-11-12 14:00:00,1.52765,1.53105,1.52765,1.5308,297000000.0
2008-11-12 14:01:00,1.5308,1.53085,1.5291,1.5293,114800000.0
2008-11-12 14:02:00,1.52915,1.5295,1.52875,1.5294,100200000.0
2008-11-12 14:03:00,1.5294,1.5294,1.5288,1.5289,115900000.0
2008-11-12 14:04:00,1.52885,1.52905,1.5278,1.52795,162000000.0
2008-11-12 14:05:00,1.5279,1.52835,1.52785,1.52795,131800000.0
2008-11-12 14:06:00,1.5278,1.5297,1.52755,1.52905,227400000.0
2008-11-12 14:07:00,1.52905,1.5291,1.52825,1.5286,252600000.0
2008-11-12 14:08:00,1.5288,1.5289,1.52755,1.5281,129300000.0
2008-11-12 14:09:00,1.52815,1.52835,1.5279,1.5282,89200000.0
2008-11-12 14:10:00,1.5282,1.5286,1.52805,1.5286,208200000.0
2008-11-12 14:11:00,1.52855,1.5289,1.52765,1.5289,139200000.0
2008-11-12 14:12:00,1.5288,1.53115,1.5288,1.53075,210300000.0
2008-11-12 14:13:00,1.5308,1.5308,1.53045,1.53055,73500000.0
2008-11-12 14:14:00,1.53055,1.5313,1.5302,1.53025,94300000.0
2008-11-12 14:15:00,1.5302,1.53285,1.52965,1.53285,162400000.0
2008-11-12 14:16:00,1.5329,1.53425,1.53225,1.53275,252400000.0
2008-11-12 14:17:00,1.5328,1.5331,1.5324,1.5331,193100000.0
2008-11-12 14:18:00,1.5333,1.5336,1.53225,1.5326,215000000.0
2008-11-12 14:19:00,1.53255,1.5327,1.53195,1.53245,126900000.0
2008-11-12 14:20:00,1.53245,1.53385,1.53235,1.53295,144400000.0
2008-11-12 14:21:00,1.53295,1.53365,1.5329,1.5329,99600000.0
2008-11-12 14:22:00,1.5327,1.53325,1.53255,1.53305,109400000.0
2008-11-12 14:23:00,1.5331,1.5339,1.5327,1.5329,145000000.0
2008-11-12 14:24:00,1.5328,1.5333,1.53185,1.5331,118600000.0
2008-11-12 14:25:00,1.5331,1.5331,1.53095,1.53095,129600000.0
2008-11-12 14:26:00,1.5311,1.53125,1.53045,1.53125,143600000.0
2008-11-12 14:27:00,1.53135,1.5314,1.52995,1.53015,147100000.0
2008-11-12 14:28:00,1.53015,1.53115,1.5301,1.53015,184600000.0
2008-11-12 14:29:00,1.53025,1.531,1.5302,1.5303,103600000.0
2008-11-12 14:30:00,1.5302,1.53035,1.5292,1.53035,137200000.0
2008-11-12 14:31:00,1.53045,1.53045,1.5298,1.5301,115700000.0
2008-11-12 14:32:00,1.53005,1.53005,1.5288,1.52975,131300000.0
2008-11-12 14:33:00,1.5296,1.52975,1.5285,1.5285,159600000.0
2008-11-12 14:34:00,1.52845,1.52905,1.52845,1.5287,126300000.0
2008-11-12 14:35:00,1.5286,1.5287,1.5278,1.5279,170500000.0
2008-11-12 14:36:00,1.5279,1.52815,1.52745,1.52755,168200000.0
2008-11-12 14:37:00,1.5275,1.52775,1.52745,1.5276,74600000.0
2008-11-12 14:38:00,1.5276,1.5277,1.5272,1.52725,51000000.0
2008-11-12 14:39:00,1.5272,1.52725,1.5262,1.5262,85500000.0
2008-11-12 14:40:00,1.52625,1.52645,1.5262,1.5263,113800000.0
2008-11-12 14:41:00,1.52635,1.52635,1.5262,1.52635,48300000.0
2008-11-12 14:42:00,1.5263,1.5264,1.5258,1.52595,84800000.0
2008-11-12 14:43:00,1.52595,1.52595,1.52565,1.5259,87200000.0
2008-11-12 14:44:00,1.5261,1.52725,1.5261,1.52715,99600000.0
2008-11-12 14:45:00,1.5271,1.5273,1.5258,1.526,152200000.0
2008-11-12 14:46:00,1.52595,1.52595,1.525,1.5252,134300000.0
2008-11-12 14:47:00,1.52505,1.5254,1.5249,1.5252,117100000.0
2008-11-12 14:48:00,1.52525,1.52545,1.52505,1.52525,154900000.0
2008-11-12 14:49:00,1.52525,1.5256,1.52515,1.52535,80800000.0
2008-11-12 14:50:00,1.52545,1.52595,1.5251,1.5255,130100000.0
2008-11-12 14:51:00,1.5255,1.52625,1.5251,1.52565,163600000.0
2008-11-12 14:52:00,1.5257,1.5263,1.5256,1.5263,104700000.0
2008-11-12 14:53:00,1.5264,1.52675,1.52575,1.52575,259800000.0
2008-11-12 14:54:00,1.52575,1.52575,1.5253,1.5257,79400000.0
2008-11-12 14:55:00,1.5257,1.5264,1.52545,1.5258,143800000.0
2008-11-12 14:56:00,1.5258,1.52615,1.5233,1.52355,196300000.0
2008-11-12 14:57:00,1.5237,1.52375,1.52255,1.52275,165500000.0
2008-11-12 14:58:00,1.52275,1.5241,1.5226,1.5241,206400000.0
2008-11-12 14:59:00,1.524,1.5241,1.52285,1.5231,136100000.0
2008-11-12 15:00:00,1.5231,1.52405,1.52295,1.5239,126800000.0
2008-11-12 15:01:00,1.5238,1.5238,1.5221,1.5223,166200000.0
2008-11-12 15:02:00,1.5223,1.52255,1.522,1.5222,135000000.0
2008-11-12 15:03:00,1.5223,1.5225,1.522,1.52235,158000000.0
2008-11-12 15:04:00,1.5224,1.52265,1.5222,1.52225,97900000.0
2008-11-12 15:05:00,1.5223,1.52255,1.5217,1.52255,146800000.0
2008-11-12 15:06:00,1.5225,1.52285,1.5224,1.52255,130200000.0
2008-11-12 15:07:00,1.52265,1.52265,1.52225,1.5224,151500000.0
2008-11-12 15:08:00,1.5225,1.5228,1.5224,1.5225,149100000.0
2008-11-12 15:09:00,1.5225,1.52265,1.5221,1.5221,134600000.0
2008-11-12 15:10:00,1.52215,1.5224,1.52195,1.52205,148500000.0
2008-11-12 15:11:00,1.522,1.5222,1.52145,1.52175,171800000.0
2008-11-12 15:12:00,1.52175,1.52235,1.52175,1.5222,103100000.0
2008-11-12 15:13:00,1.5222,1.5222,1.52175,1.522,112700000.0
2008-11-12 15:14:00,1.522,1.5223,1.522,1.52215,136000000.0
2008-11-12 15:15:00,1.5222,1.52225,1.52205,1.5221,64000000.0
2008-11-12 15:16:00,1.5221,1.52305,1.5221,1.52265,77400000.0
2008-11-12 15:17:00,1.52265,1.5227,1.5224,1.52255,66300000.0
2008-11-12 15:18:00,1.52245,1.5227,1.52245,1.5227,66700000.0
2008-11-12 15:19:00,1.5227,1.5227,1.52175,1.5218,83400000.0
2008-11-12 15:20:00,1.52185,1.5228,1.52185,1.52255,116600000.0
2008-11-12 15:21:00,1.52255,1.52285,1.5225,1.52265,122900000.0
2008-11-12 15:22:00,1.52255,1.52335,1.52255,1.5232,122900000.0
2008-11-12 15:23:00,1.5232,1.5233,1.5231,1.5233,120600000.0
2008-11-12 15:24:00,1.5233,1.5233,1.52275,1.52315,133700000.0
2008-11-12 15:25:00,1.5232,1.525,1.5232,1.52465,158400000.0
2008-11-12 15:26:00,1.5247,1.5247,1.524,1.5241,126400000.0
2008-11-12 15:27:00,1.52405,1.52415,1.524,1.52405,24300000.0
2008-11-12 15:28:00,1.5241,1.5244,1.524,1.52425,93200000.0
2008-11-12 15:29:00,1.52425,1.52425,1.524,1.5241,86700000.0
2008-11-12 15:30:00,1.524,1.52405,1.52335,1.5234,115300000.0
2008-11-12 15:31:00,1.5234,1.52385,1.5232,1.52385,52700000.0
2008-11-12 15:32:00,1.52375,1.52455,1.52365,1.5245,193600000.0
2008-11-12 15:33:00,1.5245,1.52555,1.5245,1.5251,172400000.0
2008-11-12 15:34:00,1.52515,1.52535,1.52395,1.524,112500000.0
2008-11-12 15:35:00,1.524,1.5252,1.524,1.5248,124200000.0
2008-11-12 15:36:00,1.52475,1.5268,1.5247,1.52665,120500000.0
2008-11-12 15:37:00,1.5267,1.52675,1.5248,1.52585,139800000.0
2008-11-12 15:38:00,1.52565,1.5259,1.5248,1.5254,108900000.0
2008-11-12 15:39:00,1.5254,1.52615,1.5248,1.52615,123000000.0
2008-11-12 15:40:00,1.52615,1.5262,1.5247,1.52555,173400000.0
2008-11-12 15:41:00,1.5256,1.52595,1.52555,1.52565,69200000.0
2008-11-12 15:42:00,1.5257,1.5257,1.52465,1.5255,105200000.0
2008-11-12 15:43:00,1.5255,1.52555,1.5247,1.5252,102300000.0
2008-11-12 15:44:00,1.52515,1.52515,1.52475,1.52475,81700000.0
2008-11-12 15:45:00,1.52475,1.5259,1.52475,1.52555,143800000.0
2008-11-12 15:46:00,1.5256,1.526,1.52525,1.5255,153700000.0
2008-11-12 15:47:00,1.5255,1.52575,1.52475,1.52475,144100000.0
2008-11-12 15:48:00,1.52475,1.52495,1.52425,1.5243,148900000.0
2008-11-12 15:49:00,1.5243,1.52435,1.52345,1.5237,121400000.0
2008-11-12 15:50:00,1.52375,1.5238,1.52245,1.52245,100200000.0
2008-11-12 15:51:00,1.5225,1.5237,1.52245,1.5234,167600000.0
2008-11-12 15:52:00,1.5234,1.52455,1.52335,1.52455,104000000.0
2008-11-12 15:53:00,1.5245,1.52455,1.52365,1.52365,136600000.0
2008-11-12 15:54:00,1.52365,1.52435,1.52365,1.52405,148000000.0
2008-11-12 15:55:00,1.52385,1.52425,1.5236,1.5239,113600000.0
2008-11-12 15:56:00,1.52395,1.52465,1.5239,1.5246,146000000.0
2008-11-12 15:57:00,1.5246,1.5246,1.5233,1.5235,67800000.0
2008-11-12 15:58:00,1.52345,1.52345,1.5224,1.52245,94800000.0
2008-11-12 15:59:00,1.5224,1.52245,1.52065,1.52095,143900000.0
2008-11-12 16:00:00,1.52095,1.52135,1.5207,1.52085,149500000.0
2008-11-12 16:01:00,1.52085,1.5211,1.5206,1.5208,139900000.0
2008-11-12 16:02:00,1.52085,1.5209,1.5196,1.5209,172700000.0
2008-11-12 16:03:00,1.5209,1.5212,1.5198,1.52035,130500000.0
2008-11-12 16:04:00,1.52035,1.5205,1.51895,1.51925,149100000.0
2008-11-12 16:05:00,1.5192,1.5204,1.5191,1.5203,124200000.0
2008-11-12 16:06:00,1.52035,1.521,1.51955,1.521,146200000.0
2008-11-12 16:07:00,1.521,1.52225,1.5201,1.5201,143300000.0
2008-11-12 16:08:00,1.52,1.52,1.51615,1.5173,238700000.0
2008-11-12 16:09:00,1.51725,1.5184,1.5168,1.5184,147726750.0
2008-11-12 16:10:00,1.5184,1.5186,1.51795,1.51805,164000000.0
2008-11-12 16:11:00,1.5181,1.5186,1.51775,1.5179,90500000.0
2008-11-12 16:12:00,1.5179,1.5196,1.51775,1.5195,147900000.0
2008-11-12 16:13:00,1.51955,1.51985,1.51945,1.5196,143300000.0
2008-11-12 16:14:00,1.5195,1.5195,1.5179,1.51805,166000000.0
2008-11-12 16:15:00,1.51805,1.5207,1.51805,1.5207,210000000.0
2008-11-12 16:16:00,1.52075,1.5212,1.51985,1.51995,144800000.0
2008-11-12 16:17:00,1.51995,1.51995,1.51925,1.51925,159300000.0
2008-11-12 16:18:00,1.51925,1.5195,1.51855,1.51885,252200000.0
2008-11-12 16:19:00,1.5186,1.51965,1.5185,1.51905,162300000.0
2008-11-12 16:20:00,1.51905,1.51905,1.5186,1.51865,188200000.0
2008-11-12 16:21:00,1.5186,1.5194,1.5186,1.51905,158400000.0
2008-11-12 16:22:00,1.51905,1.5199,1.51905,1.5192,105900000.0
2008-11-12 16:23:00,1.5192,1.5194,1.5187,1.5187,127100000.0
2008-11-12 16:24:00,1.5186,1.51915,1.5186,1.51885,112000000.0
2008-11-12 16:25:00,1.51895,1.5192,1.5186,1.5186,107000000.0
2008-11-12 16:26:00,1.5186,1.5192,1.5186,1.5192,135500000.0
2008-11-12 16:27:00,1.5192,1.5197,1.51885,1.51965,139400000.0
2008-11-12 16:28:00,1.51965,1.5211,1.51955,1.52095,144900000.0
2008-11-12 16:29:00,1.521,1.52115,1.52065,1.5208,67700000.0
2008-11-12 16:30:00,1.5208,1.52085,1.5192,1.5195,167000000.0
2008-11-12 16:31:00,1.51945,1.51955,1.5184,1.5184,154600000.0
2008-11-12 16:32:00,1.5186,1.5186,1.51675,1.5182,264700000.0
2008-11-12 16:33:00,1.5182,1.51855,1.5181,1.51835,151300000.0
2008-11-12 16:34:00,1.5184,1.5201,1.5184,1.52,205700000.0
2008-11-12 16:35:00,1.52005,1.5202,1.51925,1.51945,140500000.0
2008-11-12 16:36:00,1.5196,1.5201,1.5187,1.5195,205600000.0
2008-11-12 16:37:00,1.5195,1.5211,1.5195,1.5206,191300000.0
2008-11-12 16:38:00,1.5205,1.5205,1.5189,1.51955,160000000.0
2008-11-12 16:39:00,1.5194,1.5206,1.51915,1.5205,177700000.0
2008-11-12 16:40:00,1.5204,1.52055,1.52025,1.52045,105900000.0
2008-11-12 16:41:00,1.52055,1.52055,1.51935,1.51975,126700000.0
2008-11-12 16:42:00,1.51985,1.5207,1.51945,1.51985,158900000.0
2008-11-12 16:43:00,1.5198,1.5207,1.51975,1.5204,134900000.0
2008-11-12 16:44:00,1.5204,1.5206,1.52,1.5206,62500000.0
2008-11-12 16:45:00,1.5206,1.52065,1.51845,1.51845,106800000.0
2008-11-12 16:46:00,1.51855,1.51985,1.5185,1.5197,123600000.0
2008-11-12 16:47:00,1.5197,1.5203,1.5196,1.5202,110500000.0
2008-11-12 16:48:00,1.5202,1.52055,1.5202,1.52045,179000000.0
2008-11-12 16:49:00,1.52035,1.52045,1.51975,1.52005,195200000.0
2008-11-12 16:50:00,1.51995,1.52075,1.51985,1.52045,219600000.0
2008-11-12 16:51:00,1.5205,1.52085,1.52045,1.5207,216000000.0
2008-11-12 16:52:00,1.5207,1.52085,1.5204,1.52045,113400000.0
2008-11-12 16:53:00,1.52035,1.5213,1.5201,1.5212,161700000.0
2008-11-12 16:54:00,1.52125,1.52135,1.52035,1.52075,120600000.0
2008-11-12 16:55:00,1.5207,1.5208,1.5197,1.5197,183800000.0
2008-11-12 16:56:00,1.5197,1.5198,1.51925,1.51925,165000000.0
2008-11-12 16:57:00,1.51925,1.51985,1.519,1.51955,148500000.0
2008-11-12 16:58:00,1.5196,1.5203,1.5189,1.519,116700000.0
2008-11-12 16:59:00,1.519,1.5195,1.5183,1.5185,156400000.0
2008-11-12 17:00:00,1.5185,1.51885,1.5179,1.5187,210500000.0
2008-11-12 17:01:00,1.51865,1.51925,1.51845,1.51925,119200000.0
2008-11-12 17:02:00,1.51925,1.51935,1.51895,1.51925,233300000.0
2008-11-12 17:03:00,1.5192,1.51965,1.5192,1.51935,193500000.0
2008-11-12 17:04:00,1.51935,1.51965,1.519,1.5195,140600000.0
2008-11-12 17:05:00,1.51955,1.51955,1.5185,1.51855,127300000.0
2008-11-12 17:06:00,1.51865,1.51885,1.51805,1.51805,99700000.0
2008-11-12 17:07:00,1.51805,1.5185,1.51775,1.5181,118400000.0
2008-11-12 17:08:00,1.51815,1.5182,1.5178,1.5181,118400000.0
2008-11-12 17:09:00,1.51805,1.5191,1.5179,1.5187,178100000.0
2008-11-12 17:10:00,1.5187,1.51915,1.5186,1.5189,162100000.0
2008-11-12 17:11:00,1.519,1.51995,1.5186,1.51995,189000000.0
2008-11-12 17:12:00,1.51995,1.5206,1.5198,1.52015,243200000.0
2008-11-12 17:13:00,1.51995,1.52085,1.51975,1.52085,168400000.0
2008-11-12 17:14:00,1.5209,1.52105,1.5199,1.5201,151800000.0
2008-11-12 17:15:00,1.5201,1.52105,1.5201,1.521,111400000.0
2008-11-12 17:16:00,1.52095,1.52135,1.52005,1.52005,122400000.0
2008-11-12 17:17:00,1.52005,1.5209,1.51915,1.51915,136700000.0
2008-11-12 17:18:00,1.51915,1.5193,1.5185,1.5188,198100000.0
2008-11-12 17:19:00,1.5187,1.51985,1.51855,1.5197,186300000.0
2008-11-12 17:20:00,1.51965,1.52045,1.51895,1.5191,127400000.0
2008-11-12 17:21:00,1.5192,1.51955,1.51845,1.51865,183300000.0
2008-11-12 17:22:00,1.51865,1.5193,1.5174,1.5174,182000000.0
2008-11-12 17:23:00,1.5174,1.5174,1.5164,1.5165,211400000.0
2008-11-12 17:24:00,1.5166,1.51685,1.51535,1.5157,205100000.0
2008-11-12 17:25:00,1.51555,1.51725,1.51555,1.517,140700000.0
2008-11-12 17:26:00,1.51705,1.5171,1.51655,1.51665,121100000.0
2008-11-12 17:27:00,1.51665,1.51665,1.5158,1.516,245100000.0
2008-11-12 17:28:00,1.516,1.5162,1.5148,1.51505,174900000.0
2008-11-12 17:29:00,1.51515,1.51545,1.5151,1.51545,156200000.0
2008-11-12 17:30:00,1.5155,1.51615,1.51425,1.51445,204200000.0
2008-11-12 17:31:00,1.51455,1.5157,1.5144,1.5148,188600000.0
2008-11-12 17:32:00,1.51495,1.51525,1.51435,1.51455,170000000.0
2008-11-12 17:33:00,1.51455,1.515,1.5133,1.51495,215200000.0
2008-11-12 17:34:00,1.51485,1.51575,1.5143,1.5146,160200000.0
2008-11-12 17:35:00,1.51465,1.5147,1.5124,1.5128,175800000.0
2008-11-12 17:36:00,1.51295,1.5138,1.51,1.5106,231999999.0
2008-11-12 17:37:00,1.5103,1.5106,1.5086,1.51015,251600000.0
2008-11-12 17:38:00,1.51015,1.51065,1.51005,1.51045,208000000.0
2008-11-12 17:39:00,1.51055,1.51055,1.50915,1.5093,527000000.0
2008-11-12 17:40:00,1.50915,1.51055,1.5087,1.5097,335600000.0
2008-11-12 17:41:00,1.5097,1.51025,1.50815,1.50815,326400000.0
2008-11-12 17:42:00,1.50815,1.5084,1.50765,1.50795,232700000.0
2008-11-12 17:43:00,1.508,1.50995,1.5078,1.5095,196800000.0
2008-11-12 17:44:00,1.5095,1.5111,1.5095,1.51075,155400000.0
2008-11-12 17:45:00,1.51075,1.51105,1.5099,1.51095,171300000.0
2008-11-12 17:46:00,1.511,1.511,1.50845,1.5085,219500000.0
2008-11-12 17:47:00,1.5085,1.50905,1.50755,1.50855,241800000.0
2008-11-12 17:48:00,1.50865,1.5091,1.5075,1.5075,237900001.0
2008-11-12 17:49:00,1.5076,1.508,1.5045,1.5051,353900000.0
2008-11-12 17:50:00,1.5051,1.5051,1.5024,1.5046,276800000.0
2008-11-12 17:51:00,1.5046,1.5063,1.5043,1.5063,329500000.0
2008-11-12 17:52:00,1.5062,1.5062,1.5052,1.5057,262600000.0
2008-11-12 17:53:00,1.5057,1.5058,1.5043,1.5047,239499999.0
2008-11-12 17:54:00,1.5047,1.50485,1.5035,1.50395,263300000.0
2008-11-12 17:55:00,1.50395,1.5044,1.50335,1.5041,230500000.0
2008-11-12 17:56:00,1.5041,1.5041,1.5027,1.5035,180600000.0
2008-11-12 17:57:00,1.5037,1.50435,1.5035,1.5041,165900000.0
2008-11-12 17:58:00,1.5041,1.5059,1.5041,1.5053,172700000.0
2008-11-12 17:59:00,1.5053,1.5063,1.50405,1.5048,270400000.0
2008-11-12 18:00:00,1.5044,1.50505,1.50435,1.505,269800000.0
2008-11-12 18:01:00,1.5049,1.50535,1.5025,1.50295,262100000.0
2008-11-12 18:02:00,1.50245,1.50325,1.5015,1.5017,244700000.0
2008-11-12 18:03:00,1.50165,1.50165,1.4989,1.49955,307100000.0
2008-11-12 18:04:00,1.49935,1.49955,1.4972,1.49925,288000000.0
2008-11-12 18:05:00,1.49925,1.50005,1.4986,1.49985,529600000.0
2008-11-12 18:06:00,1.4999,1.5,1.49935,1.49935,455600000.0
2008-11-12 18:07:00,1.49915,1.4997,1.49895,1.49915,234900000.0
2008-11-12 18:08:00,1.49925,1.49925,1.4943,1.49435,303700000.0
2008-11-12 18:09:00,1.49435,1.49465,1.49065,1.4938,352900000.0
2008-11-12 18:10:00,1.4938,1.49425,1.4895,1.4902,351199999.0
2008-11-12 18:11:00,1.49005,1.4924,1.48995,1.4924,1224700004.0
2008-11-12 18:12:00,1.4924,1.49245,1.4913,1.4917,1262899985.0
2008-11-12 18:13:00,1.4917,1.49395,1.4917,1.4935,424500000.0
2008-11-12 18:14:00,1.49375,1.4951,1.49285,1.49355,258900000.0
2008-11-12 18:15:00,1.49355,1.4949,1.4922,1.49265,237800000.0
2008-11-12 18:16:00,1.49275,1.4946,1.4924,1.49425,312300000.0
2008-11-12 18:17:00,1.49425,1.4997,1.49415,1.49795,249700000.0
2008-11-12 18:18:00,1.49795,1.4983,1.4943,1.49565,289200000.0
2008-11-12 18:19:00,1.49565,1.49585,1.49405,1.4941,254500000.0
2008-11-12 18:20:00,1.4936,1.4938,1.49045,1.4913,206500000.0
2008-11-12 18:21:00,1.4913,1.4927,1.49105,1.4914,290000000.0
2008-11-12 18:22:00,1.4914,1.49335,1.49105,1.49305,223800000.0
2008-11-12 18:23:00,1.49315,1.49515,1.49295,1.49515,262300000.0
2008-11-12 18:24:00,1.4952,1.4956,1.49405,1.49415,302900000.0
2008-11-12 18:25:00,1.49415,1.49505,1.49405,1.495,186600000.0
2008-11-12 18:26:00,1.4949,1.4974,1.4948,1.49705,206000001.0
2008-11-12 18:27:00,1.49705,1.4973,1.4959,1.49625,168200000.0
2008-11-12 18:28:00,1.4964,1.49725,1.49495,1.49705,259300001.0
2008-11-12 18:29:00,1.49715,1.4973,1.4968,1.497,137200000.0
2008-11-12 18:30:00,1.497,1.4986,1.49695,1.4986,121600000.0
2008-11-12 18:31:00,1.4986,1.4987,1.498,1.498,197200000.0
2008-11-12 18:32:00,1.498,1.49805,1.4966,1.49715,313199998.0
2008-11-12 18:33:00,1.4971,1.49815,1.4969,1.4979,150800000.0
2008-11-12 18:34:00,1.49775,1.4978,1.49405,1.49405,161000000.0
2008-11-12 18:35:00,1.4941,1.49555,1.4941,1.49545,98300000.0
2008-11-12 18:36:00,1.4955,1.49555,1.49385,1.495,197500000.0
2008-11-12 18:37:00,1.49495,1.49495,1.4937,1.4941,165900000.0
2008-11-12 18:38:00,1.4941,1.4941,1.49245,1.49245,196500000.0
2008-11-12 18:39:00,1.4926,1.49315,1.4922,1.49225,108100000.0
2008-11-12 18:40:00,1.49225,1.4927,1.4921,1.4927,103200000.0
2008-11-12 18:41:00,1.4927,1.4938,1.4927,1.49285,105300000.0
2008-11-12 18:42:00,1.49285,1.49395,1.4927,1.4939,112400000.0
2008-11-12 18:43:00,1.49385,1.4941,1.49325,1.4933,130400000.0
2008-11-12 18:44:00,1.49335,1.49405,1.49335,1.4939,161500000.0
2008-11-12 18:45:00,1.4939,1.49415,1.49375,1.49405,70300000.0
2008-11-12 18:46:00,1.4941,1.49425,1.4926,1.49315,114000000.0
2008-11-12 18:47:00,1.4931,1.49345,1.4926,1.493,115700000.0
2008-11-12 18:48:00,1.4931,1.49325,1.49255,1.4932,109000000.0
2008-11-12 18:49:00,1.49315,1.4961,1.49275,1.49605,163100000.0
2008-11-12 18:50:00,1.496,1.49945,1.4958,1.49945,231000000.0
2008-11-12 18:51:00,1.49965,1.5002,1.4986,1.49865,249100000.0
2008-11-12 18:52:00,1.49865,1.4992,1.4985,1.4992,84000000.0
2008-11-12 18:53:00,1.4993,1.50085,1.49915,1.5003,179400000.0
2008-11-12 18:54:00,1.5004,1.5022,1.5004,1.50185,244799998.0
2008-11-12 18:55:00,1.50175,1.50175,1.49975,1.4998,112000000.0
2008-11-12 18:56:00,1.49975,1.49975,1.49865,1.4991,155800000.0
2008-11-12 18:57:00,1.49915,1.5002,1.4991,1.4995,180300000.0
2008-11-12 18:58:00,1.4995,1.50075,1.49945,1.5006,171600000.0
2008-11-12 18:59:00,1.50045,1.5012,1.50045,1.50095,129000000.0
2008-11-12 19:00:00,1.50095,1.5012,1.50035,1.50045,186300000.0
2008-11-12 19:01:00,1.50045,1.50125,1.4998,1.4998,194900000.0
2008-11-12 19:02:00,1.49975,1.49975,1.4987,1.499,147000000.0
2008-11-12 19:03:00,1.4989,1.5003,1.49865,1.50005,144900000.0
2008-11-12 19:04:00,1.49995,1.50145,1.49965,1.5014,192900000.0
2008-11-12 19:05:00,1.50145,1.5031,1.50125,1.50305,165600000.0
2008-11-12 19:06:00,1.50305,1.50315,1.5012,1.50165,185500000.0
2008-11-12 19:07:00,1.50165,1.50165,1.4991,1.5001,181200000.0
2008-11-12 19:08:00,1.50005,1.50005,1.499,1.4991,528799981.0
2008-11-12 19:09:00,1.49905,1.50045,1.499,1.5001,249200002.0
2008-11-12 19:10:00,1.5,1.5003,1.4993,1.4996,753600012.0
2008-11-12 19:11:00,1.4995,1.4997,1.49875,1.49915,108600000.0
2008-11-12 19:12:00,1.4991,1.4998,1.499,1.49905,107500000.0
2008-11-12 19:13:00,1.499,1.499,1.49575,1.49585,146700000.0
2008-11-12 19:14:00,1.496,1.4971,1.496,1.4961,81500000.0
2008-11-12 19:15:00,1.49605,1.49625,1.49535,1.4956,128400000.0
2008-11-12 19:16:00,1.4957,1.4962,1.49565,1.49605,153900000.0
2008-11-12 19:17:00,1.49605,1.49685,1.49605,1.49635,150000000.0
2008-11-12 19:18:00,1.49625,1.4969,1.4959,1.4963,102300000.0
2008-11-12 19:19:00,1.4964,1.4964,1.49575,1.49625,180200000.0
2008-11-12 19:20:00,1.49625,1.4968,1.4954,1.4958,134100000.0
2008-11-12 19:21:00,1.4958,1.49595,1.49525,1.4954,61100000.0
2008-11-12 19:22:00,1.4954,1.49545,1.4942,1.49445,151800000.0
2008-11-12 19:23:00,1.49455,1.4953,1.49455,1.4946,122200000.0
2008-11-12 19:24:00,1.49475,1.4951,1.4946,1.49485,83500000.0
2008-11-12 19:25:00,1.49485,1.4968,1.49435,1.4968,123000000.0
2008-11-12 19:26:00,1.49705,1.49805,1.49705,1.49785,139100000.0
2008-11-12 19:27:00,1.49785,1.4996,1.49785,1.4996,81500000.0
2008-11-12 19:28:00,1.4996,1.5029,1.4996,1.5026,93500000.0
2008-11-12 19:29:00,1.5026,1.5044,1.5024,1.5033,143500000.0
2008-11-12 19:30:00,1.5033,1.5056,1.5033,1.50515,135200000.0
2008-11-12 19:31:00,1.50515,1.5052,1.50475,1.50475,95500000.0
2008-11-12 19:32:00,1.5048,1.5048,1.50445,1.5047,99400000.0
2008-11-12 19:33:00,1.5047,1.5047,1.5041,1.50415,72000000.0
2008-11-12 19:34:00,1.5041,1.50415,1.5036,1.5037,112200000.0
2008-11-12 19:35:00,1.50365,1.5041,1.5036,1.50395,69400000.0
2008-11-12 19:36:00,1.50395,1.505,1.50395,1.505,54400000.0
2008-11-12 19:37:00,1.5051,1.50525,1.50485,1.5051,139800000.0
2008-11-12 19:38:00,1.505,1.50525,1.5049,1.5051,139400000.0
2008-11-12 19:39:00,1.5051,1.5051,1.50325,1.50355,183300000.0
2008-11-12 19:40:00,1.50355,1.5036,1.50315,1.5032,129400000.0
2008-11-12 19:41:00,1.5034,1.5036,1.5018,1.5018,121200000.0
2008-11-12 19:42:00,1.5018,1.50255,1.5016,1.50255,112500000.0
2008-11-12 19:43:00,1.50215,1.50245,1.5021,1.50235,91000000.0
2008-11-12 19:44:00,1.5023,1.5035,1.50225,1.5035,102500000.0
2008-11-12 19:45:00,1.5035,1.5035,1.50265,1.5028,78900000.0
2008-11-12 19:46:00,1.5028,1.50335,1.5026,1.50335,47400000.0
2008-11-12 19:47:00,1.50335,1.5035,1.50315,1.5032,219200000.0
2008-11-12 19:48:00,1.5032,1.5034,1.50265,1.5029,179200000.0
2008-11-12 19:49:00,1.50295,1.50345,1.5028,1.50315,123600000.0
2008-11-12 19:50:00,1.50315,1.50325,1.5018,1.50195,90000000.0
2008-11-12 19:51:00,1.5019,1.50225,1.50125,1.5016,160100000.0
2008-11-12 19:52:00,1.50175,1.50245,1.50145,1.5023,88100000.0
2008-11-12 19:53:00,1.5023,1.50295,1.5018,1.50245,190600000.0
2008-11-12 19:54:00,1.50255,1.5038,1.5024,1.50345,186700000.0
2008-11-12 19:55:00,1.50355,1.5036,1.50325,1.50335,117300000.0
2008-11-12 19:56:00,1.50335,1.5035,1.5029,1.5035,69600000.0
2008-11-12 19:57:00,1.5035,1.50505,1.5035,1.50505,60400000.0
2008-11-12 19:58:00,1.50505,1.5054,1.5047,1.50515,134000000.0
2008-11-12 19:59:00,1.5052,1.5071,1.5052,1.5071,117900000.0
2008-11-12 20:00:00,1.5072,1.5075,1.5064,1.5067,116800000.0
2008-11-12 20:01:00,1.5067,1.50705,1.50655,1.50705,137400000.0
2008-11-12 20:02:00,1.507,1.50735,1.507,1.5071,60200000.0
2008-11-12 20:03:00,1.5071,1.5071,1.50605,1.50605,74200000.0
2008-11-12 20:04:00,1.5061,1.50615,1.50545,1.506,91000000.0
2008-11-12 20:05:00,1.506,1.506,1.50515,1.5055,197000000.0
2008-11-12 20:06:00,1.5055,1.50555,1.50495,1.50505,90200000.0
2008-11-12 20:07:00,1.50505,1.50535,1.50485,1.50505,110400000.0
2008-11-12 20:08:00,1.50505,1.5051,1.50475,1.5051,139400000.0
2008-11-12 20:09:00,1.50525,1.5053,1.5046,1.5052,96000000.0
2008-11-12 20:10:00,1.5052,1.5052,1.5046,1.5048,94100000.0
2008-11-12 20:11:00,1.5048,1.50495,1.5046,1.5048,78200000.0
2008-11-12 20:12:00,1.505,1.505,1.5047,1.5047,34800000.0
2008-11-12 20:13:00,1.5047,1.5047,1.50445,1.50445,14100000.0
2008-11-12 20:14:00,1.5044,1.5044,1.5028,1.5033,61700000.0
2008-11-12 20:15:00,1.5032,1.50325,1.50195,1.5029,83200000.0
2008-11-12 20:16:00,1.5029,1.5032,1.50265,1.50265,58000000.0
2008-11-12 20:17:00,1.50275,1.50285,1.502,1.502,62200000.0
2008-11-12 20:18:00,1.502,1.502,1.4997,1.4999,57200000.0
2008-11-12 20:19:00,1.4999,1.50055,1.49935,1.49955,104200000.0
2008-11-12 20:20:00,1.49955,1.49975,1.49895,1.49895,101500000.0
2008-11-12 20:21:00,1.49915,1.49915,1.4958,1.49605,140400000.0
2008-11-12 20:22:00,1.4962,1.497,1.49615,1.497,75000000.0
2008-11-12 20:23:00,1.49705,1.49785,1.497,1.49785,60600000.0
2008-11-12 20:24:00,1.49785,1.498,1.49765,1.4977,54400000.0
2008-11-12 20:25:00,1.49765,1.49795,1.49745,1.49755,83800000.0
2008-11-12 20:26:00,1.49755,1.49765,1.49725,1.49755,51600000.0
2008-11-12 20:27:00,1.49745,1.4977,1.49725,1.49765,84200000.0
2008-11-12 20:28:00,1.4977,1.4985,1.4976,1.49835,109600000.0
2008-11-12 20:29:00,1.49825,1.49835,1.4979,1.498,119800000.0
2008-11-12 20:30:00,1.498,1.49835,1.4979,1.49805,72600000.0
2008-11-12 20:31:00,1.49805,1.49805,1.497,1.49705,66600000.0
2008-11-12 20:32:00,1.4971,1.4973,1.49615,1.4962,79900000.0
2008-11-12 20:33:00,1.4962,1.49675,1.49595,1.49675,45300000.0
2008-11-12 20:34:00,1.49685,1.4969,1.4956,1.49575,163700000.0
2008-11-12 20:35:00,1.4958,1.49615,1.4956,1.4956,143800000.0
2008-11-12 20:36:00,1.4956,1.4961,1.4956,1.4959,214400000.0
2008-11-12 20:37:00,1.4959,1.4962,1.4959,1.4961,54900000.0
2008-11-12 20:38:00,1.4961,1.49655,1.4959,1.4959,97400000.0
2008-11-12 20:39:00,1.49605,1.4961,1.4955,1.4958,85200000.0
2008-11-12 20:40:00,1.49575,1.4963,1.4956,1.4963,68800000.0
2008-11-12 20:41:00,1.49635,1.49725,1.49635,1.497,81900000.0
2008-11-12 20:42:00,1.4973,1.49745,1.49685,1.497,125300000.0
2008-11-12 20:43:00,1.49695,1.49785,1.49695,1.49765,124200000.0
2008-11-12 20:44:00,1.49785,1.4979,1.49725,1.49765,40200000.0
2008-11-12 20:45:00,1.4977,1.49845,1.49755,1.49845,111200000.0
2008-11-12 20:46:00,1.49845,1.4985,1.498,1.49805,86400000.0
2008-11-12 20:47:00,1.4983,1.49845,1.4981,1.49815,68600000.0
2008-11-12 20:48:00,1.49825,1.49825,1.49815,1.49815,26400000.0
2008-11-12 20:49:00,1.49815,1.49825,1.49615,1.4966,103100000.0
2008-11-12 20:50:00,1.4966,1.49665,1.4959,1.4961,55800000.0
2008-11-12 20:51:00,1.49605,1.49625,1.49585,1.49585,12000000.0
2008-11-12 20:52:00,1.4959,1.4961,1.49555,1.4958,18000000.0
2008-11-12 20:53:00,1.49575,1.49575,1.4951,1.49525,20200000.0
2008-11-12 20:54:00,1.49525,1.49545,1.4946,1.4951,117100000.0
2008-11-12 20:55:00,1.49515,1.49515,1.49435,1.49435,83000000.0
2008-11-12 20:56:00,1.4943,1.4943,1.49305,1.4931,53800000.0
2008-11-12 20:57:00,1.4931,1.4946,1.49305,1.494,140700000.0
2008-11-12 20:58:00,1.494,1.4941,1.49305,1.4931,179100000.0
2008-11-12 20:59:00,1.4936,1.494,1.49285,1.4939,138400000.0
2008-11-12 21:00:00,1.49385,1.4947,1.49385,1.4947,58800000.0
2008-11-12 21:01:00,1.49465,1.49485,1.4946,1.4946,53700000.0
2008-11-12 21:02:00,1.49475,1.4949,1.4945,1.4945,64000000.0
2008-11-12 21:03:00,1.4946,1.49465,1.4943,1.49435,86400000.0
2008-11-12 21:04:00,1.49435,1.49435,1.4935,1.49375,114800000.0
2008-11-12 21:05:00,1.4937,1.4937,1.49285,1.49285,83400000.0
2008-11-12 21:06:00,1.49295,1.493,1.4925,1.4926,42600000.0
2008-11-12 21:07:00,1.4926,1.49275,1.49255,1.49255,41600000.0
2008-11-12 21:08:00,1.4925,1.49265,1.492,1.49205,67400000.0
2008-11-12 21:09:00,1.492,1.4922,1.492,1.4922,7600000.0
2008-11-12 21:10:00,1.49235,1.4926,1.492,1.4923,81200000.0
2008-11-12 21:11:00,1.4921,1.49255,1.4921,1.49255,41700000.0
2008-11-12 21:12:00,1.49255,1.4927,1.49245,1.4925,39800000.0
2008-11-12 21:13:00,1.4925,1.4928,1.4909,1.4909,113200000.0
2008-11-12 21:14:00,1.4908,1.491,1.4892,1.49025,158300000.0
2008-11-12 21:15:00,1.4902,1.491,1.4902,1.491,35800000.0
2008-11-12 21:16:00,1.491,1.49155,1.4905,1.4909,57500000.0
2008-11-12 21:17:00,1.4909,1.4909,1.49065,1.49065,21600000.0
2008-11-12 21:18:00,1.49075,1.49165,1.49065,1.49165,25800000.0
2008-11-12 21:19:00,1.4917,1.49285,1.4917,1.49265,80200000.0
2008-11-12 21:20:00,1.49255,1.4933,1.49255,1.49325,37000000.0
2008-11-12 21:21:00,1.49315,1.4944,1.49315,1.4944,104400000.0
2008-11-12 21:22:00,1.49465,1.49515,1.49395,1.4944,156200000.0
2008-11-12 21:23:00,1.4944,1.49445,1.4939,1.49445,31200000.0
2008-11-12 21:24:00,1.49435,1.4948,1.49415,1.4945,60800000.0
2008-11-12 21:25:00,1.49455,1.4947,1.49455,1.49465,43200000.0
2008-11-12 21:26:00,1.49465,1.49505,1.49465,1.49485,55800000.0
2008-11-12 21:27:00,1.49495,1.49515,1.49495,1.49505,12000000.0
2008-11-12 21:28:00,1.4951,1.49515,1.49505,1.49505,18000000.0
2008-11-12 21:29:00,1.49505,1.4951,1.49495,1.495,21400000.0
2008-11-12 21:30:00,1.495,1.495,1.4943,1.4943,31600000.0
2008-11-12 21:31:00,1.49445,1.49445,1.4941,1.4943,39000000.0
2008-11-12 21:32:00,1.4943,1.4943,1.49365,1.49405,94200000.0
2008-11-12 21:33:00,1.49415,1.49465,1.49415,1.4945,30800000.0
2008-11-12 21:34:00,1.4945,1.4948,1.4945,1.49455,16800000.0
2008-11-12 21:35:00,1.49455,1.49455,1.4945,1.4945,12000000.0
2008-11-12 21:36:00,1.4946,1.4947,1.4945,1.49465,31200000.0
2008-11-12 21:37:00,1.4947,1.49485,1.4946,1.4946,91199999.0
2008-11-12 21:38:00,1.4946,1.4946,1.4946,1.4946,216000000.0
2008-11-12 21:39:00,1.4946,1.4946,1.4945,1.4946,109200000.0
2008-11-12 21:40:00,1.4946,1.4947,1.4946,1.4947,37200000.0
2008-11-12 21:41:00,1.4947,1.4948,1.49465,1.49475,29400000.0
2008-11-12 21:42:00,1.49475,1.495,1.49475,1.495,21000000.0
2008-11-12 21:43:00,1.49495,1.4954,1.49475,1.49515,76100000.0
2008-11-12 21:44:00,1.49515,1.49585,1.49515,1.49525,88800000.0
2008-11-12 21:45:00,1.4955,1.4964,1.49545,1.4963,41100000.0
2008-11-12 21:46:00,1.4963,1.49665,1.4963,1.4966,124800000.0
2008-11-12 21:47:00,1.49665,1.49845,1.49665,1.49845,57200000.0
2008-11-12 21:48:00,1.49845,1.49845,1.49765,1.49805,61800000.0
2008-11-12 21:49:00,1.49805,1.49805,1.49625,1.49655,144100000.0
2008-11-12 21:50:00,1.4965,1.4965,1.49545,1.49545,30000000.0
2008-11-12 21:51:00,1.4954,1.4955,1.49365,1.49465,123700000.0
2008-11-12 21:52:00,1.49455,1.49495,1.4945,1.49495,10600000.0
2008-11-12 21:53:00,1.495,1.49555,1.4948,1.49555,11800000.0
2008-11-12 21:54:00,1.49565,1.49605,1.4952,1.4952,28300000.0
2008-11-12 21:55:00,1.4954,1.4966,1.4954,1.49625,32000000.0
2008-11-12 21:56:00,1.49625,1.49705,1.49625,1.497,62700000.0
2008-11-12 21:57:00,1.497,1.497,1.49575,1.4964,67800000.0
2008-11-12 21:58:00,1.4964,1.4966,1.49615,1.4965,110900000.0
2008-11-12 21:59:00,1.49635,1.4966,1.49635,1.49645,47800000.0
2008-11-12 22:00:00,1.4965,1.4965,1.49535,1.49595,62800000.0
2008-11-12 22:01:00,1.4957,1.49605,1.4957,1.49575,16200000.0
2008-11-12 22:02:00,1.49585,1.49585,1.49565,1.4957,43200000.0
2008-11-12 22:03:00,1.4957,1.4957,1.4956,1.4957,28800000.0
2008-11-12 22:04:00,1.4957,1.496,1.4957,1.4957,58300000.0
2008-11-12 22:05:00,1.4957,1.4957,1.49515,1.4956,64600000.0
2008-11-12 22:06:00,1.4955,1.4958,1.49545,1.4958,71700000.0
2008-11-12 22:07:00,1.49575,1.4958,1.4954,1.49575,45600000.0
2008-11-12 22:08:00,1.4957,1.4957,1.4956,1.49565,18600000.0
2008-11-12 22:09:00,1.4956,1.49565,1.4955,1.4955,55400000.0
2008-11-12 22:10:00,1.4955,1.49555,1.4955,1.49555,24000000.0
2008-11-12 22:11:00,1.49505,1.49532,1.4949,1.49514,31900000.0
2008-11-12 22:12:00,1.4955,1.49645,1.4955,1.4963,27000000.0
2008-11-12 22:13:00,1.4963,1.4965,1.4957,1.49615,66600000.0
2008-11-12 22:14:00,1.49545,1.4962,1.4948,1.4962,36700000.0
2008-11-12 22:15:00,1.49635,1.49645,1.4961,1.4963,34700000.0
2008-11-12 22:16:00,1.4963,1.4966,1.4963,1.4966,26400000.0
2008-11-12 22:17:00,1.4966,1.49755,1.4966,1.4975,57400000.0
2008-11-12 22:18:00,1.4976,1.498,1.4974,1.4979,34200000.0
2008-11-12 22:19:00,1.49795,1.498,1.49755,1.49775,27200000.0
2008-11-12 22:20:00,1.4976,1.4978,1.4975,1.4975,16800000.0
2008-11-12 22:21:00,1.49765,1.4988,1.4976,1.4979,117200000.0
2008-11-12 22:22:00,1.4978,1.498,1.4978,1.4979,14600000.0
2008-11-12 22:23:00,1.49785,1.49785,1.49775,1.4978,36400000.0
2008-11-12 22:24:00,1.49765,1.49765,1.49675,1.4969,40100000.0
2008-11-12 22:25:00,1.4968,1.4968,1.49545,1.49545,33400000.0
2008-11-12 22:26:00,1.4955,1.4957,1.4948,1.4956,82900000.0
2008-11-12 22:27:00,1.49555,1.4956,1.49545,1.49555,37200000.0
2008-11-12 22:28:00,1.4955,1.496,1.49495,1.495,102600000.0
2008-11-12 22:29:00,1.49505,1.4951,1.49445,1.4948,96000000.0
2008-11-12 22:30:00,1.49485,1.49565,1.49465,1.49485,83700000.0
2008-11-12 22:31:00,1.4953,1.49565,1.49475,1.49555,43900000.0
2008-11-12 22:32:00,1.4956,1.49585,1.4956,1.4958,6000000.0
2008-11-12 22:33:00,1.49585,1.4959,1.4945,1.4948,73900000.0
2008-11-12 22:34:00,1.49485,1.4949,1.49465,1.49475,56400000.0
2008-11-12 22:35:00,1.49465,1.49465,1.49465,1.49465,2400000.0
2008-11-12 22:36:00,1.49465,1.4951,1.4941,1.49455,111400000.0
2008-11-12 22:37:00,1.49455,1.49455,1.49455,1.49455,26400000.0
2008-11-12 22:38:00,1.49465,1.49575,1.49455,1.4957,60300000.0
2008-11-12 22:39:00,1.4957,1.4957,1.49535,1.49555,67200000.0
2008-11-12 22:40:00,1.49555,1.4956,1.49385,1.49385,53000000.0
2008-11-12 22:41:00,1.4941,1.4941,1.49405,1.49405,9000000.0
2008-11-12 22:42:00,1.4941,1.4941,1.4932,1.4933,33200000.0
2008-11-12 22:43:00,1.49315,1.49455,1.4931,1.49425,26100000.0
2008-11-12 22:44:00,1.4943,1.49445,1.4943,1.49445,20200000.0
2008-11-12 22:45:00,1.49445,1.49475,1.49445,1.4946,19200000.0
2008-11-12 22:46:00,1.4946,1.49475,1.4946,1.49475,4800000.0
2008-11-12 22:47:00,1.4948,1.4948,1.4946,1.4946,21600000.0
2008-11-12 22:48:00,1.4946,1.4946,1.4939,1.49405,22600000.0
2008-11-12 22:49:00,1.4944,1.4946,1.4944,1.4946,34800000.0
2008-11-12 22:50:00,1.4946,1.4946,1.49405,1.4946,28400000.0
2008-11-12 22:51:00,1.494,1.49415,1.494,1.4941,27600000.0
2008-11-12 22:52:00,1.49405,1.49415,1.49375,1.4941,25200000.0
2008-11-12 22:53:00,1.4941,1.4941,1.49305,1.49385,41600000.0
2008-11-12 22:54:00,1.4937,1.4939,1.49345,1.49355,72700000.0
2008-11-12 22:55:00,1.4936,1.4939,1.49295,1.49295,88100000.0
2008-11-12 22:56:00,1.49305,1.49325,1.4928,1.4928,27800000.0
2008-11-12 22:57:00,1.49185,1.493,1.491,1.493,101900000.0
2008-11-12 22:58:00,1.4926,1.4938,1.4918,1.4935,51500000.0
2008-11-12 22:59:00,1.49345,1.49355,1.49295,1.4931,43800000.0
2008-11-12 23:00:00,1.49355,1.4937,1.4928,1.4928,54600000.0
2008-11-12 23:01:00,1.49255,1.4931,1.4924,1.4931,99700000.0
2008-11-12 23:02:00,1.4932,1.4932,1.49275,1.49285,46000000.0
2008-11-12 23:03:00,1.493,1.49365,1.49265,1.49265,70500000.0
2008-11-12 23:04:00,1.4926,1.49275,1.4923,1.4924,20700000.0
2008-11-12 23:05:00,1.4924,1.4924,1.49075,1.49115,20200000.0
2008-11-12 23:06:00,1.49115,1.49195,1.49115,1.49195,95100000.0
2008-11-12 23:07:00,1.49195,1.49255,1.49095,1.4916,167000000.0
2008-11-12 23:08:00,1.4916,1.4916,1.49085,1.49105,54000000.0
2008-11-12 23:09:00,1.49105,1.49205,1.4909,1.491,71500000.0
2008-11-12 23:10:00,1.4912,1.49125,1.49,1.4904,88300000.0
2008-11-12 23:11:00,1.4904,1.4907,1.4904,1.49065,19200000.0
2008-11-12 23:12:00,1.49055,1.49095,1.49055,1.49085,52800000.0
2008-11-12 23:13:00,1.4919,1.4923,1.49065,1.4911,93300000.0
2008-11-12 23:14:00,1.4911,1.4911,1.49055,1.4906,61800000.0
2008-11-12 23:15:00,1.4906,1.491,1.49055,1.4908,32600000.0
2008-11-12 23:16:00,1.49095,1.491,1.4904,1.49065,32400000.0
2008-11-12 23:17:00,1.49065,1.49095,1.48985,1.49095,50800000.0
2008-11-12 23:18:00,1.4909,1.4913,1.49075,1.4913,13200000.0
2008-11-12 23:19:00,1.4914,1.4925,1.4914,1.4917,57400000.0
2008-11-12 23:20:00,1.4919,1.49335,1.4919,1.49315,53300000.0
2008-11-12 23:21:00,1.4932,1.4935,1.4932,1.49345,30200000.0
2008-11-12 23:22:00,1.49395,1.49395,1.4933,1.4939,34400000.0
2008-11-12 23:23:00,1.4939,1.495,1.4939,1.495,21200000.0
2008-11-12 23:24:00,1.4949,1.49585,1.4939,1.49585,45000000.0
2008-11-12 23:25:00,1.49585,1.49625,1.49575,1.49605,10000000.0
2008-11-12 23:26:00,1.49625,1.49695,1.4962,1.49695,34000000.0
2008-11-12 23:27:00,1.49695,1.4974,1.49685,1.4973,26800000.0
2008-11-12 23:28:00,1.49735,1.49815,1.4973,1.4977,119200000.0
2008-11-12 23:29:00,1.4977,1.4977,1.496,1.4966,57000000.0
2008-11-12 23:30:00,1.4966,1.497,1.49645,1.4968,35600000.0
2008-11-12 23:31:00,1.4968,1.4968,1.496,1.496,3400000.0
2008-11-12 23:32:00,1.4963,1.49635,1.4963,1.49635,12000000.0
2008-11-12 23:33:00,1.4964,1.4964,1.4964,1.4964,13200000.0
2008-11-12 23:34:00,1.4964,1.4964,1.4964,1.4964,8400000.0
2008-11-12 23:35:00,1.4964,1.4964,1.49605,1.49615,33000000.0
2008-11-12 23:36:00,1.49615,1.49635,1.4961,1.4962,12400000.0
2008-11-12 23:37:00,1.4962,1.4962,1.4962,1.4962,3600000.0
2008-11-12 23:38:00,1.4962,1.4962,1.4962,1.4962,4800000.0
2008-11-12 23:39:00,1.4962,1.4962,1.4962,1.4962,3600000.0
2008-11-12 23:40:00,1.4962,1.4962,1.4962,1.4962,2400000.0
2008-11-12 23:41:00,1.4962,1.4963,1.4962,1.4963,5400000.0
2008-11-12 23:42:00,1.4963,1.49635,1.49595,1.496,21800000.0
2008-11-12 23:43:00,1.49605,1.49605,1.496,1.496,8400000.0
2008-11-12 23:44:00,1.496,1.496,1.4958,1.49585,7000000.0
2008-11-12 23:45:00,1.49605,1.4962,1.49605,1.4962,4000000.0
2008-11-12 23:46:00,1.4964,1.4964,1.49595,1.49595,4200000.0
2008-11-12 23:47:00,1.496,1.4965,1.496,1.4963,11800000.0
2008-11-12 23:48:00,1.4964,1.4964,1.4962,1.4964,4200000.0
2008-11-12 23:49:00,1.4963,1.4963,1.496,1.496,14600000.0
2008-11-12 23:50:00,1.4962,1.4962,1.496,1.4962,7000000.0
2008-11-12 23:51:00,1.49584,1.49613,1.49583,1.49583,14400000.0
2008-11-12 23:52:00,1.4962,1.49645,1.4962,1.4964,9600000.0
2008-11-12 23:53:00,1.4964,1.4964,1.49635,1.4964,3400000.0
2008-11-12 23:54:00,1.4964,1.4965,1.49615,1.49615,14000000.0
2008-11-12 23:55:00,1.4961,1.4961,1.49485,1.4952,45600000.0
2008-11-12 23:56:00,1.49525,1.49525,1.49515,1.49515,2000000.0
2008-11-12 23:57:00,1.49525,1.49555,1.49525,1.49555,7000000.0
2008-11-12 23:58:00,1.49535,1.4967,1.4952,1.4958,112500000.0
2008-11-12 23:59:00,1.4958,1.49625,1.4958,1.49625,12000000.0
2008-11-13 00:00:00,1.49625,1.49625,1.49535,1.49545,16600000.0
2008-11-13 00:01:00,1.4948,1.49545,1.49475,1.49545,21200000.0
2008-11-13 00:02:00,1.49545,1.49545,1.49475,1.495,16400000.0
2008-11-13 00:03:00,1.49505,1.4951,1.49475,1.495,9600000.0
2008-11-13 00:04:00,1.49475,1.495,1.49475,1.49485,12000000.0
2008-11-13 00:05:00,1.4947,1.49485,1.4943,1.49445,28800000.0
2008-11-13 00:06:00,1.4945,1.4947,1.49435,1.4947,14200000.0
2008-11-13 00:07:00,1.49475,1.49475,1.49385,1.49385,93700000.0
2008-11-13 00:08:00,1.49395,1.4943,1.49385,1.49385,36900000.0
2008-11-13 00:09:00,1.49185,1.4919,1.48825,1.48935,56600000.0
2008-11-13 00:10:00,1.48945,1.49065,1.4893,1.48955,28200000.0
2008-11-13 00:11:00,1.4898,1.4898,1.4897,1.4897,5400000.0
2008-11-13 00:12:00,1.4905,1.4934,1.49045,1.4926,59800000.0
2008-11-13 00:13:00,1.49275,1.49275,1.49055,1.49055,62800000.0
2008-11-13 00:14:00,1.49075,1.4914,1.49035,1.4905,60400000.0
2008-11-13 00:15:00,1.4907,1.4913,1.49065,1.4913,5000000.0
2008-11-13 00:16:00,1.49145,1.4915,1.49145,1.4915,9200000.0
2008-11-13 00:17:00,1.4915,1.492,1.49135,1.49195,47600000.0
2008-11-13 00:18:00,1.49195,1.49225,1.49195,1.49225,37200000.0
2008-11-13 00:19:00,1.49225,1.49225,1.49225,1.49225,27000000.0
2008-11-13 00:20:00,1.49225,1.49225,1.4921,1.4922,18000000.0
2008-11-13 00:21:00,1.4922,1.4922,1.4922,1.4922,2000000.0
2008-11-13 00:22:00,1.4922,1.4922,1.4922,1.4922,11000000.0
2008-11-13 00:23:00,1.4922,1.4922,1.4919,1.4921,19000000.0
2008-11-13 00:24:00,1.492,1.492,1.49085,1.49085,12300000.0
2008-11-13 00:25:00,1.491,1.491,1.491,1.491,1200000.0
2008-11-13 00:26:00,1.49073,1.49082,1.49029,1.49069,32600000.0
2008-11-13 00:27:00,1.49061,1.49061,1.49027,1.49037,20400000.0
2008-11-13 00:28:00,1.491,1.491,1.491,1.491,4800000.0
2008-11-13 00:29:00,1.49078,1.49078,1.49013,1.49058,13000000.0
2008-11-13 00:30:00,1.491,1.49115,1.491,1.4911,9600000.0
2008-11-13 00:31:00,1.4911,1.49115,1.4903,1.491,45200000.0
2008-11-13 00:32:00,1.491,1.491,1.491,1.491,7200000.0
2008-11-13 00:33:00,1.491,1.4925,1.491,1.4925,25200000.0
2008-11-13 00:34:00,1.49255,1.49255,1.49255,1.49255,9000000.0
2008-11-13 00:35:00,1.49255,1.49255,1.49255,1.49255,10000000.0
2008-11-13 00:36:00,1.49255,1.49255,1.4924,1.4924,11400000.0
2008-11-13 00:37:00,1.4924,1.4924,1.492,1.4921,17100000.0
2008-11-13 00:38:00,1.49118,1.49176,1.49118,1.49127,104400000.0
2008-11-13 00:39:00,1.4921,1.4921,1.4921,1.4921,4900000.0
2008-11-13 00:40:00,1.4921,1.4921,1.4921,1.4921,9800000.0
2008-11-13 00:41:00,1.4917,1.49196,1.49145,1.49196,40500000.0
2008-11-13 00:42:00,1.4921,1.4921,1.49065,1.49085,11700000.0
2008-11-13 00:43:00,1.49055,1.49055,1.48975,1.48975,15100000.0
2008-11-13 00:44:00,1.4899,1.4899,1.4899,1.4899,11700000.0
2008-11-13 00:45:00,1.4899,1.49045,1.48965,1.48965,17700000.0
2008-11-13 00:46:00,1.48995,1.49,1.48995,1.49,3400000.0
2008-11-13 00:47:00,1.49,1.4904,1.4893,1.4893,27700000.0
2008-11-13 00:48:00,1.4896,1.4898,1.4893,1.4894,10000000.0
2008-11-13 00:49:00,1.4894,1.4894,1.4838,1.4843,95400000.0
2008-11-13 00:50:00,1.4843,1.4843,1.4843,1.4843,70000000.0
2008-11-13 00:51:00,1.48325,1.4835,1.48325,1.4834,36800000.0
2008-11-13 00:52:00,1.4834,1.48355,1.4833,1.4834,48400000.0
2008-11-13 00:53:00,1.4834,1.4834,1.4831,1.4833,90600000.0
2008-11-13 00:54:00,1.4833,1.484,1.48315,1.484,116400000.0
2008-11-13 00:55:00,1.484,1.4841,1.4839,1.48405,49800000.0
2008-11-13 00:56:00,1.48405,1.4846,1.48365,1.48415,53000000.0
2008-11-13 00:57:00,1.4842,1.48525,1.4836,1.48525,56200000.0
2008-11-13 00:58:00,1.4852,1.4852,1.48465,1.4852,56600000.0
2008-11-13 00:59:00,1.48465,1.4857,1.48465,1.485,44800000.0
2008-11-13 01:00:00,1.48495,1.4852,1.4843,1.4848,68800000.0
2008-11-13 01:01:00,1.4848,1.4848,1.4846,1.4846,15900000.0
2008-11-13 01:02:00,1.4846,1.4846,1.484,1.48425,20900000.0
2008-11-13 01:03:00,1.4843,1.48435,1.484,1.48425,19200000.0
2008-11-13 01:04:00,1.4843,1.48435,1.48415,1.48415,38400000.0
2008-11-13 01:05:00,1.4843,1.48435,1.48415,1.48415,9000000.0
2008-11-13 01:06:00,1.4841,1.48475,1.4841,1.48475,23000000.0
2008-11-13 01:07:00,1.48456,1.48465,1.48436,1.48445,16800000.0
2008-11-13 01:08:00,1.48443,1.48482,1.48417,1.48465,39400000.0
2008-11-13 01:09:00,1.48459,1.48477,1.48436,1.48448,46600000.0
2008-11-13 01:10:00,1.4848,1.4859,1.4848,1.4855,59800000.0
2008-11-13 01:11:00,1.48575,1.486,1.4855,1.4856,30600000.0
2008-11-13 01:12:00,1.4858,1.4858,1.48565,1.48565,12000000.0
2008-11-13 01:13:00,1.48565,1.4862,1.4856,1.48585,56000000.0
2008-11-13 01:14:00,1.48585,1.4862,1.48585,1.4862,6200000.0
2008-11-13 01:15:00,1.48665,1.4868,1.48605,1.48675,97400000.0
2008-11-13 01:16:00,1.4867,1.487,1.4866,1.48685,84700000.0
2008-11-13 01:17:00,1.4868,1.48715,1.486,1.48715,39900000.0
2008-11-13 01:18:00,1.4871,1.4872,1.4871,1.4872,27000000.0
2008-11-13 01:19:00,1.48655,1.4872,1.48655,1.4872,40200000.0
2008-11-13 01:20:00,1.48725,1.4873,1.48715,1.48715,25200000.0
2008-11-13 01:21:00,1.4873,1.4874,1.48715,1.4872,21400000.0
2008-11-13 01:22:00,1.4872,1.48755,1.4871,1.48755,24400000.0
2008-11-13 01:23:00,1.48755,1.48845,1.48755,1.48845,19300000.0
2008-11-13 01:24:00,1.4879,1.4882,1.4879,1.4881,26000000.0
2008-11-13 01:25:00,1.48835,1.489,1.4883,1.4889,110000000.0
2008-11-13 01:26:00,1.48895,1.4893,1.48895,1.4893,57600000.0
2008-11-13 01:27:00,1.4893,1.49005,1.489,1.49005,65300000.0
2008-11-13 01:28:00,1.49005,1.4904,1.49005,1.49035,22800000.0
2008-11-13 01:29:00,1.49035,1.49035,1.4896,1.4899,68200000.0
2008-11-13 01:30:00,1.48985,1.49075,1.4898,1.4907,111900000.0
2008-11-13 01:31:00,1.49075,1.49075,1.4906,1.49075,22200000.0
2008-11-13 01:32:00,1.49095,1.49255,1.49095,1.4919,66100000.0
2008-11-13 01:33:00,1.49185,1.4921,1.49185,1.49205,13700000.0
2008-11-13 01:34:00,1.492,1.49235,1.4914,1.4915,75800000.0
2008-11-13 01:35:00,1.49165,1.4917,1.4915,1.4917,20200000.0
2008-11-13 01:36:00,1.49175,1.4923,1.49175,1.4923,13000000.0
2008-11-13 01:37:00,1.4923,1.49355,1.4923,1.49355,51900000.0
2008-11-13 01:38:00,1.4937,1.4946,1.49355,1.49395,36000000.0
2008-11-13 01:39:00,1.4941,1.49435,1.4938,1.4938,16400000.0
2008-11-13 01:40:00,1.49385,1.4939,1.49375,1.49375,4000000.0
2008-11-13 01:41:00,1.4936,1.4936,1.493,1.493,37400000.0
2008-11-13 01:42:00,1.493,1.493,1.493,1.493,18000000.0
2008-11-13 01:43:00,1.493,1.493,1.493,1.493,7000000.0
2008-11-13 01:44:00,1.493,1.493,1.493,1.493,8000000.0
2008-11-13 01:45:00,1.493,1.493,1.493,1.493,1000000.0
2008-11-13 01:46:00,1.493,1.493,1.49135,1.4914,98800000.0
2008-11-13 01:47:00,1.4914,1.4937,1.49125,1.49365,306100000.0
2008-11-13 01:48:00,1.4936,1.4936,1.49185,1.49285,125400000.0
2008-11-13 01:49:00,1.49275,1.4929,1.49275,1.49275,18900000.0
2008-11-13 01:50:00,1.49275,1.49285,1.4916,1.49265,94200000.0
2008-11-13 01:51:00,1.49265,1.49295,1.4917,1.4919,75300000.0
2008-11-13 01:52:00,1.4919,1.492,1.4919,1.4919,27800000.0
2008-11-13 01:53:00,1.4919,1.492,1.4919,1.4919,44500000.0
2008-11-13 01:54:00,1.4919,1.4919,1.4913,1.4915,41500000.0
2008-11-13 01:55:00,1.4915,1.4915,1.4914,1.4914,39500000.0
2008-11-13 01:56:00,1.4914,1.4914,1.4907,1.4907,97900000.0
2008-11-13 01:57:00,1.4907,1.49095,1.4907,1.4909,22500000.0
2008-11-13 01:58:00,1.4908,1.4908,1.4907,1.49075,32700000.0
2008-11-13 01:59:00,1.49085,1.49085,1.4881,1.48835,118000000.0
2008-11-13 02:00:00,1.4884,1.4895,1.4884,1.4895,30700000.0
2008-11-13 02:01:00,1.4895,1.49145,1.4895,1.49145,64200000.0
2008-11-13 02:02:00,1.4914,1.49145,1.4908,1.4909,14200000.0
2008-11-13 02:03:00,1.4911,1.49115,1.4901,1.4902,88800000.0
2008-11-13 02:04:00,1.4902,1.4902,1.4902,1.4902,33600000.0
2008-11-13 02:05:00,1.4902,1.4902,1.4902,1.4902,4800000.0
2008-11-13 02:06:00,1.48953,1.49001,1.48925,1.48969,119400000.0
2008-11-13 02:07:00,1.4902,1.49045,1.4902,1.4903,55800000.0
2008-11-13 02:08:00,1.4905,1.4906,1.4903,1.4906,36000000.0
2008-11-13 02:09:00,1.4906,1.49145,1.4901,1.4912,94800000.0
2008-11-13 02:10:00,1.4912,1.4912,1.4903,1.4907,38800000.0
2008-11-13 02:11:00,1.4907,1.4909,1.49,1.4909,14200000.0
2008-11-13 02:12:00,1.4909,1.4915,1.4909,1.49125,84800000.0
2008-11-13 02:13:00,1.49125,1.49155,1.49065,1.4908,87900000.0
2008-11-13 02:14:00,1.4908,1.49115,1.4906,1.491,52800000.0
2008-11-13 02:15:00,1.491,1.491,1.4908,1.4908,15600000.0
2008-11-13 02:16:00,1.4908,1.4908,1.4908,1.4908,12000000.0
2008-11-13 02:17:00,1.4908,1.4908,1.4908,1.4908,2400000.0
2008-11-13 02:18:00,1.4908,1.49105,1.4908,1.491,21800000.0
2008-11-13 02:19:00,1.4911,1.4912,1.49105,1.4911,10200000.0
2008-11-13 02:20:00,1.49105,1.49115,1.4909,1.4909,24800000.0
2008-11-13 02:21:00,1.49075,1.49095,1.4907,1.49075,18000000.0
2008-11-13 02:22:00,1.4911,1.4911,1.4907,1.491,4400000.0
2008-11-13 02:23:00,1.491,1.491,1.4908,1.4909,17400000.0
2008-11-13 02:24:00,1.4909,1.4909,1.4904,1.4905,10200000.0
2008-11-13 02:25:00,1.49045,1.49045,1.48965,1.49005,19800000.0
2008-11-13 02:26:00,1.48965,1.49005,1.48965,1.49005,16800000.0
2008-11-13 02:27:00,1.48965,1.4902,1.48945,1.48955,17600000.0
2008-11-13 02:28:00,1.4896,1.4896,1.4896,1.4896,2000000.0
2008-11-13 02:29:00,1.4896,1.48965,1.4892,1.4892,26400000.0
2008-11-13 02:30:00,1.4892,1.4892,1.4892,1.4892,4000000.0
2008-11-13 02:31:00,1.4892,1.4892,1.489,1.4892,18000000.0
2008-11-13 02:32:00,1.4884,1.4892,1.4883,1.48845,33300000.0
2008-11-13 02:33:00,1.4885,1.4886,1.4884,1.4885,19000000.0
2008-11-13 02:34:00,1.48855,1.4892,1.4885,1.48905,12000000.0
2008-11-13 02:35:00,1.4892,1.4892,1.48845,1.48905,19000000.0
2008-11-13 02:36:00,1.48865,1.4894,1.48865,1.4888,23600000.0
2008-11-13 02:37:00,1.48895,1.4901,1.48895,1.4901,48000000.0
2008-11-13 02:38:00,1.49,1.49055,1.4899,1.49055,68600000.0
2008-11-13 02:39:00,1.4902,1.49055,1.4902,1.49055,5400000.0
2008-11-13 02:40:00,1.4904,1.49105,1.48955,1.491,32200000.0
2008-11-13 02:41:00,1.49095,1.49115,1.4906,1.491,26800000.0
2008-11-13 02:42:00,1.491,1.49105,1.4908,1.4909,50600000.0
2008-11-13 02:43:00,1.491,1.491,1.49085,1.49085,13600000.0
2008-11-13 02:44:00,1.49085,1.49085,1.49085,1.49085,5000000.0
2008-11-13 02:45:00,1.49085,1.491,1.4906,1.4906,53320000.0
2008-11-13 02:46:00,1.4906,1.4906,1.4901,1.4905,68800000.0
2008-11-13 02:47:00,1.4905,1.4905,1.4905,1.4905,10000000.0
2008-11-13 02:48:00,1.49055,1.49065,1.4905,1.4905,38800000.0
2008-11-13 02:49:00,1.4905,1.4905,1.4905,1.4905,30000000.0
2008-11-13 02:50:00,1.49017,1.49039,1.49002,1.49028,23400000.0
2008-11-13 02:51:00,1.4905,1.4905,1.4905,1.4905,7500000.0
2008-11-13 02:52:00,1.4905,1.4906,1.4904,1.4904,29760000.0
2008-11-13 02:53:00,1.4904,1.4905,1.48915,1.49,97640000.0
2008-11-13 02:54:00,1.49,1.49,1.488,1.48855,118020000.0
2008-11-13 02:55:00,1.48835,1.4891,1.48835,1.4891,88000000.0
2008-11-13 02:56:00,1.4891,1.4894,1.4891,1.4894,29000000.0
2008-11-13 02:57:00,1.4894,1.48945,1.4892,1.4894,52600000.0
2008-11-13 02:58:00,1.4894,1.48945,1.4891,1.4892,84600000.0
2008-11-13 02:59:00,1.4892,1.4893,1.4892,1.4893,34600000.0
2008-11-13 03:00:00,1.4894,1.4896,1.4893,1.4895,15660000.0
2008-11-13 03:01:00,1.4894,1.48975,1.4894,1.48975,45000000.0
2008-11-13 03:02:00,1.4899,1.49,1.4897,1.48995,53860000.0
2008-11-13 03:03:00,1.48995,1.49035,1.48985,1.49025,32200000.0
2008-11-13 03:04:00,1.4903,1.4906,1.48965,1.48965,25200000.0
2008-11-13 03:05:00,1.49025,1.49025,1.49025,1.49025,2000000.0
2008-11-13 03:06:00,1.49013,1.49049,1.49013,1.49038,4600000.0
2008-11-13 03:07:00,1.48995,1.49049,1.48995,1.4901,10400000.0
2008-11-13 03:08:00,1.49025,1.49245,1.49025,1.4922,67900000.0
2008-11-13 03:09:00,1.492,1.4922,1.492,1.4922,13440000.0
2008-11-13 03:10:00,1.492,1.4923,1.492,1.4922,14320000.0
2008-11-13 03:11:00,1.4923,1.49295,1.4923,1.4929,10400000.0
2008-11-13 03:12:00,1.4929,1.49345,1.49275,1.49345,49500000.0
2008-11-13 03:13:00,1.4935,1.4937,1.49335,1.49365,33060000.0
2008-11-13 03:14:00,1.49365,1.49365,1.49345,1.4936,23000000.0
2008-11-13 03:15:00,1.49355,1.4936,1.4914,1.4916,64400000.0
2008-11-13 03:16:00,1.49125,1.49135,1.49125,1.49125,4000000.0
2008-11-13 03:17:00,1.4912,1.49125,1.4912,1.4912,7000000.0
2008-11-13 03:18:00,1.4912,1.4912,1.4912,1.4912,3000000.0
2008-11-13 03:19:00,1.4912,1.4912,1.4885,1.4885,107800000.0
2008-11-13 03:20:00,1.48835,1.49025,1.48835,1.49025,93500000.0
2008-11-13 03:21:00,1.49035,1.4905,1.49035,1.4905,3000000.0
2008-11-13 03:22:00,1.4904,1.4904,1.49035,1.49035,3400000.0
2008-11-13 03:23:00,1.4904,1.4912,1.4904,1.4912,9000000.0
2008-11-13 03:24:00,1.49105,1.49127,1.49073,1.49127,10000000.0
2008-11-13 03:25:00,1.4912,1.4914,1.4912,1.4914,5400000.0
2008-11-13 03:26:00,1.49145,1.49145,1.49095,1.4914,7400000.0
2008-11-13 03:27:00,1.49155,1.49155,1.4913,1.4914,8200000.0
2008-11-13 03:28:00,1.49155,1.49165,1.49155,1.49165,10000000.0
2008-11-13 03:29:00,1.49165,1.4921,1.4913,1.49205,30800000.0
2008-11-13 03:30:00,1.49205,1.49205,1.4918,1.4918,7800000.0
2008-11-13 03:31:00,1.49106,1.49139,1.49081,1.4911,9200000.0
2008-11-13 03:32:00,1.4918,1.4918,1.4918,1.4918,1000000.0
2008-11-13 03:33:00,1.4918,1.49205,1.4918,1.492,15000000.0
2008-11-13 03:34:00,1.49185,1.49235,1.4917,1.4917,4000000.0
2008-11-13 03:35:00,1.49185,1.49185,1.49185,1.49185,2000000.0
2008-11-13 03:36:00,1.4919,1.4922,1.49185,1.4922,10400000.0
2008-11-13 03:37:00,1.49255,1.4927,1.49205,1.4922,10000000.0
2008-11-13 03:38:00,1.49235,1.493,1.49235,1.49255,25400000.0
2008-11-13 03:39:00,1.49255,1.49265,1.49255,1.49255,9000000.0
2008-11-13 03:40:00,1.49255,1.49265,1.49255,1.49265,3000000.0
2008-11-13 03:41:00,1.49265,1.4927,1.4922,1.49235,54100000.0
2008-11-13 03:42:00,1.49225,1.4923,1.49225,1.49225,4600000.0
2008-11-13 03:43:00,1.49225,1.49225,1.49225,1.49225,3000000.0
2008-11-13 03:44:00,1.49225,1.4926,1.49225,1.49225,37600000.0
2008-11-13 03:45:00,1.49225,1.49275,1.49215,1.4923,45600000.0
2008-11-13 03:46:00,1.4923,1.49445,1.4923,1.49415,105340000.0
2008-11-13 03:47:00,1.4937,1.4944,1.4937,1.49425,31200000.0
2008-11-13 03:48:00,1.4942,1.49425,1.49355,1.4937,27000000.0
2008-11-13 03:49:00,1.4937,1.4937,1.4936,1.4936,46600000.0
2008-11-13 03:50:00,1.4936,1.49375,1.493,1.49315,85400000.0
2008-11-13 03:51:00,1.49315,1.49345,1.4931,1.49325,29200000.0
2008-11-13 03:52:00,1.49325,1.49335,1.49325,1.49325,5000000.0
2008-11-13 03:53:00,1.49325,1.49325,1.49135,1.49215,99000000.0
2008-11-13 03:54:00,1.49215,1.4923,1.49135,1.4922,64100000.0
2008-11-13 03:55:00,1.4922,1.49285,1.492,1.4925,48400000.0
2008-11-13 03:56:00,1.4925,1.4925,1.4921,1.4925,33200000.0
2008-11-13 03:57:00,1.4925,1.4925,1.4925,1.4925,1200000.0
2008-11-13 03:58:00,1.49255,1.4926,1.49255,1.4926,2000000.0
2008-11-13 03:59:00,1.492,1.49214,1.49196,1.49213,28800000.0
2008-11-13 04:00:00,1.4926,1.4926,1.4926,1.4926,2200000.0
2008-11-13 04:01:00,1.49265,1.49285,1.49245,1.49285,27800000.0
2008-11-13 04:02:00,1.49285,1.4932,1.49285,1.49295,9600000.0
2008-11-13 04:03:00,1.4931,1.4932,1.49225,1.49225,12400000.0
2008-11-13 04:04:00,1.49165,1.49204,1.49156,1.492,153900000.0
2008-11-13 04:05:00,1.4922,1.4925,1.4922,1.4925,13600000.0
2008-11-13 04:06:00,1.49255,1.49255,1.49245,1.4925,13800000.0
2008-11-13 04:07:00,1.49245,1.4925,1.49215,1.49225,30300000.0
2008-11-13 04:08:00,1.49215,1.49245,1.492,1.49235,22000000.0
2008-11-13 04:09:00,1.49245,1.4925,1.49225,1.49225,10700000.0
2008-11-13 04:10:00,1.4922,1.4923,1.4922,1.4922,5000000.0
2008-11-13 04:11:00,1.4923,1.49245,1.4923,1.49245,7600000.0
2008-11-13 04:12:00,1.49245,1.49295,1.49245,1.49295,54400000.0
2008-11-13 04:13:00,1.49295,1.493,1.49295,1.49295,6400000.0
2008-11-13 04:14:00,1.49232,1.49291,1.49232,1.49258,56700000.0
2008-11-13 04:15:00,1.4931,1.49315,1.493,1.4931,8600000.0
2008-11-13 04:16:00,1.4933,1.4933,1.4931,1.4931,8200000.0
2008-11-13 04:17:00,1.4934,1.4934,1.493,1.4931,3000000.0
2008-11-13 04:18:00,1.4933,1.4934,1.4931,1.4932,14400000.0
2008-11-13 04:19:00,1.49335,1.4942,1.49335,1.4941,42200000.0
2008-11-13 04:20:00,1.4941,1.4941,1.4936,1.4936,14000000.0
2008-11-13 04:21:00,1.4937,1.4937,1.49365,1.49365,3000000.0
2008-11-13 04:22:00,1.4936,1.4936,1.4936,1.4936,1000000.0
2008-11-13 04:23:00,1.4936,1.4936,1.4936,1.4936,3000000.0
2008-11-13 04:24:00,1.49275,1.49355,1.49275,1.4935,37100000.0
2008-11-13 04:25:00,1.49365,1.49375,1.49335,1.49345,18900000.0
2008-11-13 04:26:00,1.49345,1.49345,1.49345,1.49345,1000000.0
2008-11-13 04:27:00,1.49345,1.4936,1.49345,1.4936,5000000.0
2008-11-13 04:28:00,1.49345,1.49345,1.49345,1.49345,3000000.0
2008-11-13 04:29:00,1.49345,1.49345,1.49345,1.49345,10000000.0
2008-11-13 04:30:00,1.49319,1.49349,1.49275,1.49318,47800000.0
2008-11-13 04:31:00,1.4934,1.4934,1.49335,1.49335,6200000.0
2008-11-13 04:32:00,1.49335,1.4936,1.49335,1.4936,5200000.0
2008-11-13 04:33:00,1.4935,1.4936,1.49325,1.4936,26200000.0
2008-11-13 04:34:00,1.4938,1.4939,1.49345,1.4937,32200000.0
2008-11-13 04:35:00,1.4937,1.494,1.4936,1.49375,79300000.0
2008-11-13 04:36:00,1.49375,1.4941,1.49375,1.4941,16000000.0
2008-11-13 04:37:00,1.4941,1.49415,1.494,1.49415,25000000.0
2008-11-13 04:38:00,1.49415,1.49415,1.49405,1.49415,28000000.0
2008-11-13 04:39:00,1.49415,1.4942,1.4938,1.49385,28800000.0
2008-11-13 04:40:00,1.49385,1.4941,1.49375,1.4941,26900000.0
2008-11-13 04:41:00,1.4941,1.4941,1.4941,1.4941,17000000.0
2008-11-13 04:42:00,1.4941,1.4941,1.4941,1.4941,1000000.0
2008-11-13 04:43:00,1.49374,1.49402,1.49374,1.49377,13200000.0
2008-11-13 04:44:00,1.4941,1.4941,1.49405,1.49405,18000000.0
2008-11-13 04:45:00,1.4941,1.49425,1.494,1.49405,18000000.0
2008-11-13 04:46:00,1.49405,1.4941,1.49405,1.49405,16400000.0
2008-11-13 04:47:00,1.4941,1.4941,1.49395,1.49395,38100000.0
2008-11-13 04:48:00,1.49395,1.49395,1.49395,1.49395,6000000.0
2008-11-13 04:49:00,1.494,1.494,1.494,1.494,1000000.0
2008-11-13 04:50:00,1.49395,1.49395,1.49355,1.49355,12100000.0
2008-11-13 04:51:00,1.49355,1.4936,1.49335,1.49335,63100000.0
2008-11-13 04:52:00,1.4934,1.4934,1.4933,1.4933,37700000.0
2008-11-13 04:53:00,1.4933,1.49365,1.4933,1.4936,62100000.0
2008-11-13 04:54:00,1.49355,1.4936,1.4932,1.49325,56300000.0
2008-11-13 04:55:00,1.49327,1.49332,1.49304,1.49312,13200000.0
2008-11-13 04:56:00,1.49325,1.4933,1.49325,1.4933,24900000.0
2008-11-13 04:57:00,1.49325,1.49335,1.4932,1.49325,26800000.0
2008-11-13 04:58:00,1.49325,1.49335,1.49305,1.49305,31200000.0
2008-11-13 04:59:00,1.493,1.493,1.4928,1.4928,19200000.0
2008-11-13 05:00:00,1.4928,1.4928,1.4928,1.4928,8800000.0
2008-11-13 05:01:00,1.4929,1.49295,1.4929,1.49295,15300000.0
2008-11-13 05:02:00,1.493,1.49315,1.493,1.4931,83800000.0
2008-11-13 05:03:00,1.4931,1.4933,1.49305,1.49315,88500000.0
2008-11-13 05:04:00,1.4932,1.4932,1.493,1.4931,32400000.0
2008-11-13 05:05:00,1.49305,1.49315,1.493,1.49305,22500000.0
2008-11-13 05:06:00,1.49305,1.49315,1.49285,1.49285,27200000.0
2008-11-13 05:07:00,1.4928,1.493,1.4928,1.49295,51500000.0
2008-11-13 05:08:00,1.493,1.4932,1.4929,1.4932,61600000.0
2008-11-13 05:09:00,1.4931,1.49315,1.49305,1.4931,7100000.0
2008-11-13 05:10:00,1.4931,1.49335,1.4931,1.4933,36400000.0
2008-11-13 05:11:00,1.4933,1.4934,1.493,1.49305,12100000.0
2008-11-13 05:12:00,1.49269,1.49314,1.49269,1.49293,49800000.0
2008-11-13 05:13:00,1.49258,1.49312,1.49258,1.49279,41600000.0
2008-11-13 05:14:00,1.493,1.49305,1.49285,1.49305,5900000.0
2008-11-13 05:15:00,1.49305,1.4933,1.49305,1.4933,12400000.0
2008-11-13 05:16:00,1.4933,1.49355,1.4931,1.49355,21400000.0
2008-11-13 05:17:00,1.4935,1.4935,1.4934,1.4934,8700000.0
2008-11-13 05:18:00,1.4934,1.49385,1.49325,1.49385,26500000.0
2008-11-13 05:19:00,1.49395,1.4944,1.4939,1.49415,22900000.0
2008-11-13 05:20:00,1.49415,1.4947,1.49415,1.49455,45300000.0
2008-11-13 05:21:00,1.49455,1.4949,1.49425,1.49485,54600000.0
2008-11-13 05:22:00,1.4948,1.4951,1.49475,1.4951,55900000.0
2008-11-13 05:23:00,1.49515,1.4954,1.49515,1.4954,5000000.0
2008-11-13 05:24:00,1.49535,1.49535,1.49535,1.49535,1000000.0
2008-11-13 05:25:00,1.4955,1.49555,1.4955,1.49555,3000000.0
2008-11-13 05:26:00,1.49555,1.49565,1.49555,1.49565,6000000.0
2008-11-13 05:27:00,1.49555,1.49565,1.49555,1.49565,6000000.0
2008-11-13 05:28:00,1.4959,1.49625,1.49565,1.49625,21200000.0
2008-11-13 05:29:00,1.49625,1.4965,1.496,1.4963,28600000.0
2008-11-13 05:30:00,1.4963,1.4967,1.4962,1.4962,29800000.0
2008-11-13 05:31:00,1.4962,1.4962,1.4961,1.4961,8800000.0
2008-11-13 05:32:00,1.4961,1.49655,1.4961,1.4965,26900000.0
2008-11-13 05:33:00,1.4965,1.4966,1.49595,1.4961,46460000.0
2008-11-13 05:34:00,1.49625,1.49625,1.4961,1.4961,20200000.0
2008-11-13 05:35:00,1.4961,1.49625,1.4961,1.4961,9600000.0
2008-11-13 05:36:00,1.4961,1.49625,1.4953,1.4958,44300000.0
2008-11-13 05:37:00,1.496,1.496,1.4955,1.4956,41700000.0
2008-11-13 05:38:00,1.4955,1.49575,1.49495,1.49575,87300000.0
2008-11-13 05:39:00,1.49575,1.49605,1.4956,1.4959,30700000.0
2008-11-13 05:40:00,1.4959,1.4959,1.4959,1.4959,3600000.0
2008-11-13 05:41:00,1.4959,1.4959,1.4953,1.49545,33800000.0
2008-11-13 05:42:00,1.49545,1.49545,1.4952,1.4953,18700000.0
2008-11-13 05:43:00,1.4953,1.4953,1.4953,1.4953,5700000.0
2008-11-13 05:44:00,1.4953,1.4953,1.49515,1.49515,9200000.0
2008-11-13 05:45:00,1.4952,1.4952,1.49515,1.49515,3000000.0
2008-11-13 05:46:00,1.49525,1.49525,1.49515,1.49515,4000000.0
2008-11-13 05:47:00,1.49515,1.49595,1.49505,1.4957,52000000.0
2008-11-13 05:48:00,1.4955,1.4958,1.4955,1.4958,43600000.0
2008-11-13 05:49:00,1.49565,1.4958,1.49565,1.4957,4000000.0
2008-11-13 05:50:00,1.49565,1.4961,1.49565,1.496,24000000.0
2008-11-13 05:51:00,1.4959,1.4959,1.4953,1.4956,68200000.0
2008-11-13 05:52:00,1.4956,1.4958,1.4954,1.4958,26000000.0
2008-11-13 05:53:00,1.49525,1.4956,1.4948,1.4948,119399994.0
2008-11-13 05:54:00,1.4948,1.4948,1.4948,1.4948,33599998.0
2008-11-13 05:55:00,1.4948,1.49485,1.4948,1.49485,34599998.0
2008-11-13 05:56:00,1.49462,1.4948,1.49429,1.49451,49200000.0
2008-11-13 05:57:00,1.49487,1.49488,1.49411,1.49486,109800000.0
2008-11-13 05:58:00,1.49478,1.49478,1.49438,1.49477,45300000.0
2008-11-13 05:59:00,1.4948,1.4948,1.4948,1.4948,38500000.0
2008-11-13 06:00:00,1.49485,1.4952,1.4948,1.49515,78999997.0
2008-11-13 06:01:00,1.4954,1.4959,1.4954,1.4959,17040000.0
2008-11-13 06:02:00,1.496,1.496,1.49555,1.49555,61200000.0
2008-11-13 06:03:00,1.49555,1.49555,1.4953,1.4953,52000000.0
2008-11-13 06:04:00,1.49525,1.49525,1.49295,1.4939,131640000.0
2008-11-13 06:05:00,1.4939,1.494,1.49355,1.49365,25000000.0
2008-11-13 06:06:00,1.49365,1.4939,1.4933,1.4933,48260000.0
2008-11-13 06:07:00,1.4934,1.4938,1.4934,1.49345,20600000.0
2008-11-13 06:08:00,1.4935,1.49355,1.4935,1.49355,3400000.0
2008-11-13 06:09:00,1.49355,1.49365,1.4933,1.49345,45040000.0
2008-11-13 06:10:00,1.49335,1.49355,1.493,1.493,64400000.0
2008-11-13 06:11:00,1.49295,1.4933,1.4929,1.4932,91000000.0
2008-11-13 06:12:00,1.4932,1.4932,1.4932,1.4932,24000000.0
2008-11-13 06:13:00,1.4932,1.4932,1.49235,1.4929,21000000.0
2008-11-13 06:14:00,1.49285,1.49285,1.49125,1.4913,51400000.0
2008-11-13 06:15:00,1.4913,1.4913,1.49115,1.49115,7000000.0
2008-11-13 06:16:00,1.49115,1.49295,1.49115,1.4925,68400000.0
2008-11-13 06:17:00,1.49215,1.4923,1.4916,1.4916,19800000.0
2008-11-13 06:18:00,1.49182,1.49202,1.49139,1.49168,32480000.0
2008-11-13 06:19:00,1.49175,1.49225,1.49165,1.49225,27500000.0
2008-11-13 06:20:00,1.49215,1.49255,1.4921,1.4924,16400000.0
2008-11-13 06:21:00,1.49235,1.49235,1.4918,1.49225,73180000.0
2008-11-13 06:22:00,1.4922,1.4922,1.49175,1.49205,26000000.0
2008-11-13 06:23:00,1.49205,1.49205,1.4916,1.49195,52200000.0
2008-11-13 06:24:00,1.4919,1.4919,1.4917,1.4917,28800000.0
2008-11-13 06:25:00,1.4917,1.4917,1.49135,1.4917,42400000.0
2008-11-13 06:26:00,1.4917,1.492,1.4913,1.49195,45000000.0
2008-11-13 06:27:00,1.4917,1.4917,1.49135,1.4917,28400000.0
2008-11-13 06:28:00,1.4917,1.4917,1.4913,1.4917,56000000.0
2008-11-13 06:29:00,1.4917,1.4917,1.4913,1.4917,92000000.0
2008-11-13 06:30:00,1.4917,1.4917,1.4913,1.4917,68000000.0
2008-11-13 06:31:00,1.4917,1.4917,1.49165,1.4917,87000000.0
2008-11-13 06:32:00,1.4917,1.4917,1.49095,1.49095,34600000.0
2008-11-13 06:33:00,1.4911,1.49115,1.4911,1.49115,3200000.0
2008-11-13 06:34:00,1.49115,1.4915,1.4911,1.49125,22000000.0
2008-11-13 06:35:00,1.4913,1.4916,1.4913,1.4914,23460000.0
2008-11-13 06:36:00,1.49145,1.49145,1.49,1.4905,88200000.0
2008-11-13 06:37:00,1.49055,1.4906,1.48985,1.4903,50600000.0
2008-11-13 06:38:00,1.4903,1.4905,1.48995,1.4905,55000000.0
2008-11-13 06:39:00,1.4905,1.4905,1.48935,1.48975,71800000.0
2008-11-13 06:40:00,1.4888,1.49025,1.4888,1.48995,82800000.0
2008-11-13 06:41:00,1.49,1.49,1.49,1.49,1000000.0
2008-11-13 06:42:00,1.48983,1.48999,1.48933,1.48987,37200000.0
2008-11-13 06:43:00,1.48993,1.48994,1.48964,1.48993,17400000.0
2008-11-13 06:44:00,1.48963,1.49001,1.48963,1.48966,64800000.0
2008-11-13 06:45:00,1.49,1.4911,1.49,1.49045,66800000.0
2008-11-13 06:46:00,1.4904,1.4912,1.4896,1.49045,53500000.0
2008-11-13 06:47:00,1.49045,1.49045,1.4902,1.4902,20000000.0
2008-11-13 06:48:00,1.48968,1.48973,1.48945,1.48968,12000000.0
2008-11-13 06:49:00,1.4902,1.49035,1.4902,1.49035,11400000.0
2008-11-13 06:50:00,1.48992,1.49043,1.48981,1.49008,53500000.0
2008-11-13 06:51:00,1.49025,1.49035,1.4902,1.49035,65900000.0
2008-11-13 06:52:00,1.4902,1.4904,1.4896,1.4897,137800000.0
2008-11-13 06:53:00,1.4898,1.4904,1.48975,1.4903,40200000.0
2008-11-13 06:54:00,1.4904,1.4904,1.4903,1.4903,2000000.0
2008-11-13 06:55:00,1.4902,1.4902,1.4902,1.4902,2400000.0
2008-11-13 06:56:00,1.4902,1.4902,1.4899,1.4901,20400000.0
2008-11-13 06:57:00,1.4902,1.4902,1.4898,1.4899,10800000.0
2008-11-13 06:58:00,1.4899,1.4902,1.4888,1.48935,20800000.0
2008-11-13 06:59:00,1.4893,1.4894,1.48915,1.48935,16600000.0
2008-11-13 07:00:00,1.48936,1.48965,1.48928,1.48944,149400000.0
2008-11-13 07:01:00,1.4894,1.48945,1.4894,1.48945,4000000.0
2008-11-13 07:02:00,1.4895,1.49,1.4895,1.48995,25200000.0
2008-11-13 07:03:00,1.48995,1.48995,1.4895,1.4896,48000000.0
2008-11-13 07:04:00,1.4896,1.4896,1.4893,1.4893,28000000.0
2008-11-13 07:05:00,1.4894,1.4894,1.4893,1.4893,5600000.0
2008-11-13 07:06:00,1.4894,1.4897,1.4881,1.4889,32400000.0
2008-11-13 07:07:00,1.4889,1.4891,1.4888,1.48885,37400000.0
2008-11-13 07:08:00,1.4888,1.4893,1.48875,1.4893,17200000.0
2008-11-13 07:09:00,1.4893,1.4897,1.4893,1.4897,96700000.0
2008-11-13 07:10:00,1.48975,1.4898,1.4897,1.4898,4900000.0
2008-11-13 07:11:00,1.4897,1.4897,1.4897,1.4897,5700000.0
2008-11-13 07:12:00,1.4898,1.4904,1.48975,1.49025,25800000.0
2008-11-13 07:13:00,1.4904,1.4904,1.4894,1.4894,28460000.0
2008-11-13 07:14:00,1.4895,1.4899,1.48935,1.4896,17800000.0
2008-11-13 07:15:00,1.4895,1.4895,1.4895,1.4895,9600000.0
2008-11-13 07:16:00,1.4897,1.4901,1.4895,1.48995,38300000.0
2008-11-13 07:17:00,1.48995,1.48995,1.4896,1.4896,7800000.0
2008-11-13 07:18:00,1.4897,1.49,1.4897,1.48995,33000000.0
2008-11-13 07:19:00,1.4899,1.48995,1.4899,1.48995,2000000.0
2008-11-13 07:20:00,1.48995,1.48995,1.48995,1.48995,1000000.0
2008-11-13 07:21:00,1.48995,1.4902,1.48985,1.4902,13200000.0
2008-11-13 07:22:00,1.4902,1.4908,1.4898,1.4907,50800000.0
2008-11-13 07:23:00,1.4909,1.49095,1.4906,1.4907,50600000.0
2008-11-13 07:24:00,1.4907,1.4907,1.49035,1.49035,42800000.0
2008-11-13 07:25:00,1.4906,1.4906,1.49035,1.49045,4200000.0
2008-11-13 07:26:00,1.49045,1.49055,1.49045,1.49055,10000000.0
2008-11-13 07:27:00,1.49065,1.49065,1.49065,1.49065,1000000.0
2008-11-13 07:28:00,1.4906,1.49105,1.49045,1.49105,27000000.0
2008-11-13 07:29:00,1.4911,1.49155,1.491,1.49145,79600000.0
2008-11-13 07:30:00,1.49145,1.49155,1.4912,1.4912,80700000.0
2008-11-13 07:31:00,1.4912,1.49145,1.4912,1.4912,135600000.0
2008-11-13 07:32:00,1.4911,1.4912,1.4911,1.4912,2000000.0
2008-11-13 07:33:00,1.49125,1.49125,1.4911,1.49115,4000000.0
2008-11-13 07:34:00,1.4914,1.4915,1.4914,1.4915,2000000.0
2008-11-13 07:35:00,1.4913,1.4922,1.49125,1.4922,93200000.0
2008-11-13 07:36:00,1.49185,1.49245,1.49185,1.49235,108800000.0
2008-11-13 07:37:00,1.4923,1.4926,1.4922,1.4926,21000000.0
2008-11-13 07:38:00,1.4926,1.49345,1.4926,1.49345,64800000.0
2008-11-13 07:39:00,1.4936,1.4938,1.4935,1.4936,12800000.0
2008-11-13 07:40:00,1.49365,1.49405,1.4934,1.49405,27800000.0
2008-11-13 07:41:00,1.4941,1.49455,1.49405,1.4945,37400000.0
2008-11-13 07:42:00,1.49445,1.49445,1.4933,1.4933,108200000.0
2008-11-13 07:43:00,1.4933,1.49395,1.4931,1.49395,106800000.0
2008-11-13 07:44:00,1.49395,1.494,1.4938,1.4939,72600000.0
2008-11-13 07:45:00,1.4939,1.49405,1.4939,1.49395,52600000.0
2008-11-13 07:46:00,1.49395,1.494,1.4939,1.4939,148800000.0
2008-11-13 07:47:00,1.4939,1.4939,1.4937,1.4937,71400000.0
2008-11-13 07:48:00,1.4937,1.4937,1.4937,1.4937,29400000.0
2008-11-13 07:49:00,1.4937,1.494,1.4936,1.4936,90000000.0
2008-11-13 07:50:00,1.4934,1.4936,1.4931,1.4931,49000000.0
2008-11-13 07:51:00,1.4931,1.4931,1.4931,1.4931,1200000.0
2008-11-13 07:52:00,1.4931,1.4931,1.4931,1.4931,6000000.0
2008-11-13 07:53:00,1.4931,1.4933,1.4931,1.4932,21400000.0
2008-11-13 07:54:00,1.4932,1.4934,1.4932,1.4932,158400000.0
2008-11-13 07:55:00,1.4932,1.4932,1.4931,1.4931,97000000.0
2008-11-13 07:56:00,1.49325,1.4933,1.49255,1.49275,159999998.0
2008-11-13 07:57:00,1.49285,1.49285,1.49125,1.49155,62500000.0
2008-11-13 07:58:00,1.49155,1.49155,1.4887,1.489,197600000.0
2008-11-13 07:59:00,1.489,1.48935,1.4877,1.4882,86100000.0
2008-11-13 08:00:00,1.48825,1.4887,1.48825,1.4887,59400000.0
2008-11-13 08:01:00,1.4887,1.49005,1.4887,1.4897,52700000.0
2008-11-13 08:02:00,1.48985,1.4899,1.489,1.48935,58800000.0
2008-11-13 08:03:00,1.4892,1.4895,1.4891,1.4895,28000000.0
2008-11-13 08:04:00,1.4894,1.4903,1.4894,1.4899,59600000.0
2008-11-13 08:05:00,1.4899,1.49,1.4899,1.48995,39000000.0
2008-11-13 08:06:00,1.48995,1.4905,1.4897,1.4901,37200000.0
2008-11-13 08:07:00,1.4901,1.4914,1.49,1.4912,45100000.0
2008-11-13 08:08:00,1.4912,1.4912,1.4909,1.4911,33900000.0
2008-11-13 08:09:00,1.4912,1.4912,1.4909,1.4909,68800000.0
2008-11-13 08:10:00,1.49105,1.4914,1.4904,1.4904,73200000.0
2008-11-13 08:11:00,1.49105,1.4912,1.4908,1.4908,14400000.0
2008-11-13 08:12:00,1.491,1.4913,1.4909,1.4909,62600000.0
2008-11-13 08:13:00,1.4909,1.4914,1.4909,1.4913,20400000.0
2008-11-13 08:14:00,1.49135,1.49135,1.49125,1.49125,15200000.0
2008-11-13 08:15:00,1.4914,1.49155,1.4914,1.4915,38800000.0
2008-11-13 08:16:00,1.4916,1.49245,1.4916,1.4923,64400000.0
2008-11-13 08:17:00,1.4923,1.4923,1.49165,1.492,24800000.0
2008-11-13 08:18:00,1.4921,1.4921,1.4917,1.4919,8800000.0
2008-11-13 08:19:00,1.49175,1.4919,1.4917,1.49175,28700000.0
2008-11-13 08:20:00,1.49185,1.49205,1.49185,1.4919,60980000.0
2008-11-13 08:21:00,1.4919,1.4919,1.49155,1.49155,57000000.0
2008-11-13 08:22:00,1.49165,1.49165,1.49165,1.49165,1000000.0
2008-11-13 08:23:00,1.49162,1.49162,1.4914,1.49152,16800000.0
2008-11-13 08:24:00,1.49165,1.49165,1.49165,1.49165,2000000.0
2008-11-13 08:25:00,1.49141,1.49151,1.4912,1.49143,98800000.0
2008-11-13 08:26:00,1.49148,1.49179,1.49132,1.49137,64500000.0
2008-11-13 08:27:00,1.49154,1.49178,1.49149,1.49149,85400000.0
2008-11-13 08:28:00,1.49155,1.4917,1.4911,1.49145,97800000.0
2008-11-13 08:29:00,1.4915,1.4917,1.4915,1.4917,23400000.0
2008-11-13 08:30:00,1.4917,1.492,1.4917,1.4918,163900000.0
2008-11-13 08:31:00,1.4918,1.4919,1.49145,1.4919,130400000.0
2008-11-13 08:32:00,1.49155,1.4919,1.4915,1.4917,197200000.0
2008-11-13 08:33:00,1.4917,1.4918,1.4912,1.49125,112000000.0
2008-11-13 08:34:00,1.4912,1.4912,1.4911,1.4911,40800000.0
2008-11-13 08:35:00,1.4911,1.4912,1.49095,1.4912,33800000.0
2008-11-13 08:36:00,1.49125,1.4914,1.49085,1.4911,47800000.0
2008-11-13 08:37:00,1.49115,1.4913,1.4909,1.491,47500000.0
2008-11-13 08:38:00,1.491,1.492,1.491,1.4919,100400001.0
2008-11-13 08:39:00,1.4919,1.49225,1.4919,1.49195,132200000.0
2008-11-13 08:40:00,1.49195,1.4927,1.4919,1.49245,152500000.0
2008-11-13 08:41:00,1.4924,1.4924,1.4923,1.4923,28500000.0
2008-11-13 08:42:00,1.4923,1.4927,1.49225,1.4927,88300000.0
2008-11-13 08:43:00,1.49215,1.49275,1.4921,1.4927,89000000.0
2008-11-13 08:44:00,1.49275,1.49385,1.49275,1.4938,47600000.0
2008-11-13 08:45:00,1.494,1.494,1.4933,1.4934,117800000.0
2008-11-13 08:46:00,1.4934,1.49345,1.49255,1.4934,169900000.0
2008-11-13 08:47:00,1.4934,1.4934,1.49245,1.4929,169600000.0
2008-11-13 08:48:00,1.49285,1.49305,1.49215,1.49305,61500000.0
2008-11-13 08:49:00,1.4931,1.49325,1.4922,1.49255,97800000.0
2008-11-13 08:50:00,1.49255,1.49315,1.4919,1.49205,105800000.0
2008-11-13 08:51:00,1.49205,1.49255,1.4914,1.4914,65200000.0
2008-11-13 08:52:00,1.4915,1.4916,1.48975,1.49115,168700000.0
2008-11-13 08:53:00,1.4911,1.49135,1.49025,1.49105,114600000.0
2008-11-13 08:54:00,1.4911,1.4912,1.4904,1.49045,92900000.0
2008-11-13 08:55:00,1.49045,1.49045,1.48895,1.4893,70800000.0
2008-11-13 08:56:00,1.4893,1.4904,1.48905,1.4899,123900000.0
2008-11-13 08:57:00,1.49015,1.49045,1.48925,1.4899,109700000.0
2008-11-13 08:58:00,1.48915,1.48975,1.4891,1.4892,122100000.0
2008-11-13 08:59:00,1.48925,1.48995,1.489,1.48985,173200000.0
2008-11-13 09:00:00,1.48985,1.4899,1.4887,1.4893,247900006.0
2008-11-13 09:01:00,1.48935,1.48935,1.48885,1.48885,57500000.0
2008-11-13 09:02:00,1.48885,1.4889,1.4886,1.4887,127100000.0
2008-11-13 09:03:00,1.48865,1.48875,1.48865,1.48865,40600000.0
2008-11-13 09:04:00,1.48865,1.4898,1.48855,1.4894,79900000.0
2008-11-13 09:05:00,1.48935,1.4896,1.48905,1.48905,36500000.0
2008-11-13 09:06:00,1.4891,1.4898,1.489,1.48915,141200000.0
2008-11-13 09:07:00,1.48905,1.4894,1.4888,1.4889,82100000.0
2008-11-13 09:08:00,1.48885,1.489,1.4887,1.4887,29900000.0
2008-11-13 09:09:00,1.48895,1.48925,1.48875,1.48895,57200000.0
2008-11-13 09:10:00,1.48885,1.48925,1.4887,1.4891,45200000.0
2008-11-13 09:11:00,1.4891,1.4894,1.4887,1.4894,77400000.0
2008-11-13 09:12:00,1.4894,1.49025,1.4894,1.4901,140100000.0
2008-11-13 09:13:00,1.4901,1.49015,1.4898,1.48985,311400000.0
2008-11-13 09:14:00,1.48975,1.49015,1.48935,1.49005,99000000.0
2008-11-13 09:15:00,1.49005,1.4901,1.4899,1.4899,52500000.0
2008-11-13 09:16:00,1.4899,1.4903,1.48945,1.48945,69600000.0
2008-11-13 09:17:00,1.48955,1.4898,1.48935,1.48955,77300000.0
2008-11-13 09:18:00,1.48955,1.49,1.4894,1.49,94300000.0
2008-11-13 09:19:00,1.49,1.4907,1.4899,1.49055,111000000.0
2008-11-13 09:20:00,1.4905,1.4905,1.48975,1.4898,263200001.0
2008-11-13 09:21:00,1.4898,1.49005,1.48975,1.4898,108600000.0
2008-11-13 09:22:00,1.4898,1.49,1.489,1.4891,146000000.0
2008-11-13 09:23:00,1.48915,1.4895,1.48885,1.48915,136300000.0
2008-11-13 09:24:00,1.48915,1.48945,1.4888,1.48915,133400000.0
2008-11-13 09:25:00,1.4892,1.4894,1.48795,1.4882,160300000.0
2008-11-13 09:26:00,1.4882,1.48845,1.4881,1.48845,110300000.0
2008-11-13 09:27:00,1.48845,1.48855,1.4881,1.4881,78000000.0
2008-11-13 09:28:00,1.48805,1.48805,1.4851,1.4851,141700000.0
2008-11-13 09:29:00,1.4853,1.4854,1.48325,1.4839,180000000.0
2008-11-13 09:30:00,1.4839,1.4839,1.4827,1.4827,176200000.0
2008-11-13 09:31:00,1.4828,1.48385,1.4824,1.48385,217000000.0
2008-11-13 09:32:00,1.4838,1.48385,1.48265,1.483,213400000.0
2008-11-13 09:33:00,1.483,1.48345,1.4826,1.4828,242399999.0
2008-11-13 09:34:00,1.4828,1.48345,1.4822,1.4824,208400000.0
2008-11-13 09:35:00,1.4824,1.48285,1.4821,1.48285,205600000.0
2008-11-13 09:36:00,1.483,1.4838,1.4827,1.4828,174100000.0
2008-11-13 09:37:00,1.4828,1.48335,1.4823,1.48255,161300000.0
2008-11-13 09:38:00,1.48255,1.48255,1.4822,1.4822,143100000.0
2008-11-13 09:39:00,1.4822,1.48265,1.48195,1.48195,129500000.0
2008-11-13 09:40:00,1.48205,1.48205,1.4814,1.4815,130000000.0
2008-11-13 09:41:00,1.4815,1.48185,1.4812,1.48135,125500000.0
2008-11-13 09:42:00,1.4813,1.4814,1.48045,1.48045,105600000.0
2008-11-13 09:43:00,1.4806,1.4813,1.4806,1.48085,115500000.0
2008-11-13 09:44:00,1.4808,1.4816,1.48075,1.4811,159600000.0
2008-11-13 09:45:00,1.4812,1.48335,1.481,1.483,112500000.0
2008-11-13 09:46:00,1.48305,1.48365,1.4829,1.4829,135200000.0
2008-11-13 09:47:00,1.4829,1.48385,1.4825,1.48385,150900000.0
2008-11-13 09:48:00,1.48395,1.4858,1.48385,1.48545,166300000.0
2008-11-13 09:49:00,1.48525,1.4853,1.4844,1.4852,183700000.0
2008-11-13 09:50:00,1.48515,1.4871,1.4851,1.4861,152600000.0
2008-11-13 09:51:00,1.4861,1.48655,1.486,1.48655,146900000.0
2008-11-13 09:52:00,1.48655,1.4866,1.486,1.48635,171600000.0
2008-11-13 09:53:00,1.48635,1.4873,1.4862,1.48675,124800000.0
2008-11-13 09:54:00,1.48675,1.48675,1.48585,1.48625,136290000.0
2008-11-13 09:55:00,1.48625,1.48685,1.48565,1.48575,167700000.0
2008-11-13 09:56:00,1.4857,1.48595,1.4842,1.4842,100000000.0
2008-11-13 09:57:00,1.4842,1.4846,1.4834,1.48455,154900000.0
2008-11-13 09:58:00,1.48455,1.48575,1.48455,1.4851,225600001.0
2008-11-13 09:59:00,1.48515,1.4854,1.48435,1.4844,297800000.0
2008-11-13 10:00:00,1.4844,1.4858,1.4844,1.48505,128900000.0
2008-11-13 10:01:00,1.48505,1.48505,1.48435,1.4846,176400000.0
2008-11-13 10:02:00,1.4847,1.48645,1.4846,1.48645,154200000.0
2008-11-13 10:03:00,1.48645,1.4878,1.48645,1.4876,175300000.0
2008-11-13 10:04:00,1.4877,1.4878,1.48715,1.4875,142500000.0
2008-11-13 10:05:00,1.4875,1.4875,1.4867,1.4867,182400000.0
2008-11-13 10:06:00,1.4867,1.48725,1.4858,1.48645,319400000.0
2008-11-13 10:07:00,1.4865,1.48725,1.48625,1.4872,212100000.0
2008-11-13 10:08:00,1.4872,1.48885,1.4872,1.4882,169700000.0
2008-11-13 10:09:00,1.488,1.4887,1.4874,1.4875,285100000.0
2008-11-13 10:10:00,1.48745,1.4892,1.48745,1.4892,164000000.0
2008-11-13 10:11:00,1.4892,1.48955,1.48915,1.48945,131000000.0
2008-11-13 10:12:00,1.4897,1.4904,1.4878,1.48805,237800000.0
2008-11-13 10:13:00,1.4879,1.4888,1.4873,1.4873,246400000.0
2008-11-13 10:14:00,1.48735,1.4883,1.48735,1.4882,200400000.0
2008-11-13 10:15:00,1.4882,1.4883,1.4876,1.48795,195500000.0
2008-11-13 10:16:00,1.488,1.48845,1.4878,1.4878,164600000.0
2008-11-13 10:17:00,1.4879,1.48815,1.48785,1.4879,156500000.0
2008-11-13 10:18:00,1.4879,1.4879,1.48745,1.4878,122200000.0
2008-11-13 10:19:00,1.48785,1.48835,1.48785,1.48815,138400000.0
2008-11-13 10:20:00,1.4882,1.48895,1.4879,1.48895,148300000.0
2008-11-13 10:21:00,1.48895,1.4899,1.48895,1.4899,179200000.0
2008-11-13 10:22:00,1.4899,1.4904,1.48895,1.48905,203100000.0
2008-11-13 10:23:00,1.48905,1.4893,1.48905,1.4892,121200000.0
2008-11-13 10:24:00,1.48925,1.48935,1.4889,1.4889,130800000.0
2008-11-13 10:25:00,1.48885,1.4895,1.4881,1.48915,268400000.0
2008-11-13 10:26:00,1.48935,1.4898,1.48825,1.48835,244200000.0
2008-11-13 10:27:00,1.4883,1.4891,1.4883,1.4884,190300000.0
2008-11-13 10:28:00,1.4884,1.4886,1.4874,1.4878,232500000.0
2008-11-13 10:29:00,1.48785,1.4883,1.48765,1.488,191700000.0
2008-11-13 10:30:00,1.48805,1.48845,1.48805,1.4884,197300000.0
2008-11-13 10:31:00,1.48825,1.4893,1.48785,1.48915,265600000.0
2008-11-13 10:32:00,1.48915,1.4915,1.48875,1.49085,258900000.0
2008-11-13 10:33:00,1.49085,1.49145,1.49055,1.49055,175200000.0
2008-11-13 10:34:00,1.4906,1.4908,1.4899,1.49035,110000000.0
2008-11-13 10:35:00,1.4905,1.4905,1.48965,1.4902,152800000.0
2008-11-13 10:36:00,1.49025,1.4915,1.4902,1.49085,182300000.0
2008-11-13 10:37:00,1.4909,1.4909,1.48955,1.49005,187300000.0
2008-11-13 10:38:00,1.4901,1.4903,1.4885,1.48875,179700000.0
2008-11-13 10:39:00,1.4887,1.489,1.48735,1.4875,261200000.0
2008-11-13 10:40:00,1.48755,1.4881,1.48755,1.4878,104700000.0
2008-11-13 10:41:00,1.4878,1.4886,1.48775,1.4885,167500001.0
2008-11-13 10:42:00,1.48845,1.48925,1.48805,1.48925,193100000.0
2008-11-13 10:43:00,1.4891,1.48925,1.48855,1.48855,81700000.0
2008-11-13 10:44:00,1.48855,1.4897,1.48855,1.4897,154700000.0
2008-11-13 10:45:00,1.48975,1.48975,1.48905,1.4896,122200000.0
2008-11-13 10:46:00,1.4896,1.48985,1.4894,1.4896,104200000.0
2008-11-13 10:47:00,1.48955,1.48955,1.489,1.4894,104000000.0
2008-11-13 10:48:00,1.4894,1.4901,1.4893,1.48985,156200000.0
2008-11-13 10:49:00,1.4899,1.49045,1.4899,1.49005,185100000.0
2008-11-13 10:50:00,1.49,1.4903,1.48995,1.49025,109200000.0
2008-11-13 10:51:00,1.49025,1.4903,1.4893,1.48935,598599994.0
2008-11-13 10:52:00,1.4893,1.4894,1.48905,1.48905,49600000.0
2008-11-13 10:53:00,1.4891,1.4891,1.48865,1.4887,126800000.0
2008-11-13 10:54:00,1.4887,1.48875,1.4886,1.48875,62000000.0
2008-11-13 10:55:00,1.48875,1.4891,1.48875,1.48875,74400000.0
2008-11-13 10:56:00,1.4888,1.48885,1.4888,1.48885,32600000.0
2008-11-13 10:57:00,1.48885,1.48905,1.48875,1.489,229800000.0
2008-11-13 10:58:00,1.489,1.4893,1.4887,1.48895,240200000.0
2008-11-13 10:59:00,1.48905,1.48995,1.4889,1.48995,193900000.0
2008-11-13 11:00:00,1.48995,1.48995,1.48905,1.4894,197000000.0
2008-11-13 11:01:00,1.4893,1.4899,1.48925,1.4899,158100000.0
2008-11-13 11:02:00,1.4899,1.49025,1.48975,1.4901,140200000.0
2008-11-13 11:03:00,1.49,1.4915,1.48975,1.49145,139200000.0
2008-11-13 11:04:00,1.4915,1.49255,1.4911,1.49135,181300000.0
2008-11-13 11:05:00,1.4914,1.49195,1.4912,1.49195,226000000.0
2008-11-13 11:06:00,1.492,1.49345,1.492,1.4932,240700000.0
2008-11-13 11:07:00,1.49325,1.49375,1.4926,1.49335,181400000.0
2008-11-13 11:08:00,1.49335,1.49345,1.4922,1.4923,226600000.0
2008-11-13 11:09:00,1.49235,1.4932,1.4923,1.4929,203800001.0
2008-11-13 11:10:00,1.49295,1.4943,1.49275,1.4941,158900000.0
2008-11-13 11:11:00,1.4941,1.4949,1.4938,1.494,162800000.0
2008-11-13 11:12:00,1.49405,1.49445,1.49395,1.4944,261200000.0
2008-11-13 11:13:00,1.4944,1.49465,1.494,1.4942,154900000.0
2008-11-13 11:14:00,1.49425,1.49615,1.49415,1.49615,248000000.0
2008-11-13 11:15:00,1.49615,1.498,1.49615,1.4973,282800000.0
2008-11-13 11:16:00,1.4973,1.4985,1.4973,1.49835,218000000.0
2008-11-13 11:17:00,1.4984,1.49915,1.49805,1.4984,230700000.0
2008-11-13 11:18:00,1.49835,1.49855,1.49705,1.49845,168700000.0
2008-11-13 11:19:00,1.4984,1.49855,1.498,1.498,169600000.0
2008-11-13 11:20:00,1.49805,1.4981,1.49745,1.49745,199800000.0
2008-11-13 11:21:00,1.4976,1.49845,1.49745,1.49785,294200000.0
2008-11-13 11:22:00,1.49805,1.49865,1.49745,1.49745,157700000.0
2008-11-13 11:23:00,1.4975,1.49775,1.4969,1.497,138900000.0
2008-11-13 11:24:00,1.49695,1.49715,1.4967,1.49715,190085000.0
2008-11-13 11:25:00,1.49715,1.49715,1.49615,1.49615,153452000.0
2008-11-13 11:26:00,1.4963,1.4965,1.4962,1.4962,146500000.0
2008-11-13 11:27:00,1.49625,1.49625,1.4958,1.49595,120200000.0
2008-11-13 11:28:00,1.496,1.4977,1.496,1.49645,195600000.0
2008-11-13 11:29:00,1.49645,1.4965,1.49595,1.49635,124400000.0
2008-11-13 11:30:00,1.49635,1.497,1.49445,1.4946,319000000.0
2008-11-13 11:31:00,1.4946,1.49595,1.4946,1.4959,234200000.0
2008-11-13 11:32:00,1.49585,1.49605,1.49375,1.49375,229900000.0
2008-11-13 11:33:00,1.49375,1.4946,1.493,1.49415,204300000.0
2008-11-13 11:34:00,1.49415,1.49425,1.4938,1.4939,127400000.0
2008-11-13 11:35:00,1.49395,1.494,1.4933,1.49355,186200000.0
2008-11-13 11:36:00,1.4935,1.49405,1.49325,1.49405,108900000.0
2008-11-13 11:37:00,1.49405,1.4941,1.493,1.49305,138200000.0
2008-11-13 11:38:00,1.493,1.4937,1.493,1.4932,127000000.0
2008-11-13 11:39:00,1.4932,1.49375,1.4931,1.4935,120300000.0
2008-11-13 11:40:00,1.4935,1.494,1.4935,1.4939,172400000.0
2008-11-13 11:41:00,1.49395,1.4946,1.49395,1.4942,175500000.0
2008-11-13 11:42:00,1.4943,1.4943,1.49405,1.4941,92400000.0
2008-11-13 11:43:00,1.49415,1.49465,1.49415,1.49465,162100000.0
2008-11-13 11:44:00,1.49465,1.49475,1.49445,1.4945,137000000.0
2008-11-13 11:45:00,1.49455,1.4949,1.4944,1.4948,135900000.0
2008-11-13 11:46:00,1.4948,1.49485,1.4944,1.49465,185000000.0
2008-11-13 11:47:00,1.49465,1.4948,1.49435,1.49455,218400000.0
2008-11-13 11:48:00,1.49465,1.4949,1.49415,1.49415,165900000.0
2008-11-13 11:49:00,1.49415,1.49415,1.49355,1.49365,184400000.0
2008-11-13 11:50:00,1.4937,1.49395,1.4936,1.49375,199200000.0
2008-11-13 11:51:00,1.4938,1.4944,1.49365,1.4939,154600000.0
2008-11-13 11:52:00,1.4939,1.49405,1.49295,1.49305,153400000.0
2008-11-13 11:53:00,1.4931,1.4934,1.49295,1.49295,162300000.0
2008-11-13 11:54:00,1.49295,1.4936,1.49265,1.4929,193960000.0
2008-11-13 11:55:00,1.4929,1.49305,1.49175,1.4919,187400000.0
2008-11-13 11:56:00,1.4919,1.49235,1.49165,1.49235,166950000.0
2008-11-13 11:57:00,1.49235,1.49315,1.49235,1.49275,143000000.0
2008-11-13 11:58:00,1.49275,1.49285,1.492,1.49205,182700000.0
2008-11-13 11:59:00,1.492,1.4931,1.492,1.4929,222500000.0
2008-11-13 12:00:00,1.4929,1.4941,1.4925,1.4938,356399999.0
2008-11-13 12:01:00,1.4938,1.4938,1.4931,1.49345,279099996.0
2008-11-13 12:02:00,1.4935,1.49475,1.49275,1.49465,366500000.0
2008-11-13 12:03:00,1.4946,1.49475,1.4934,1.4936,229600000.0
2008-11-13 12:04:00,1.4936,1.49425,1.4936,1.4938,455299999.0
2008-11-13 12:05:00,1.4938,1.4948,1.4938,1.4947,287600000.0
2008-11-13 12:06:00,1.4947,1.4948,1.49435,1.4944,177400000.0
2008-11-13 12:07:00,1.4944,1.4947,1.4938,1.4938,144000000.0
2008-11-13 12:08:00,1.4938,1.4943,1.4938,1.494,195100000.0
2008-11-13 12:09:00,1.494,1.494,1.4934,1.4936,88000000.0
2008-11-13 12:10:00,1.49365,1.4937,1.4935,1.49355,176000000.0
2008-11-13 12:11:00,1.49355,1.49365,1.4935,1.4935,176000000.0
2008-11-13 12:12:00,1.4935,1.4935,1.4931,1.4933,301200000.0
2008-11-13 12:13:00,1.4933,1.4933,1.493,1.493,84400000.0
2008-11-13 12:14:00,1.49285,1.49285,1.4918,1.49215,302800000.0
2008-11-13 12:15:00,1.4921,1.4932,1.4921,1.49305,108900000.0
2008-11-13 12:16:00,1.4931,1.4931,1.49285,1.4929,50200000.0
2008-11-13 12:17:00,1.49285,1.4931,1.4923,1.4923,127002500.0
2008-11-13 12:18:00,1.4923,1.4923,1.4905,1.4909,235050000.0
2008-11-13 12:19:00,1.4909,1.4912,1.4908,1.4911,190600000.0
2008-11-13 12:20:00,1.49115,1.49135,1.491,1.4913,106200000.0
2008-11-13 12:21:00,1.4913,1.4914,1.49085,1.49115,142900000.0
2008-11-13 12:22:00,1.4912,1.4916,1.49085,1.49135,104800000.0
2008-11-13 12:23:00,1.49135,1.49185,1.49095,1.4918,177800000.0
2008-11-13 12:24:00,1.49195,1.492,1.49085,1.49105,138400000.0
2008-11-13 12:25:00,1.49105,1.49155,1.49045,1.4915,103200000.0
2008-11-13 12:26:00,1.49165,1.49165,1.4908,1.4908,148000000.0
2008-11-13 12:27:00,1.49085,1.4919,1.49075,1.4916,299700000.0
2008-11-13 12:28:00,1.49165,1.4921,1.49145,1.4917,269400000.0
2008-11-13 12:29:00,1.4917,1.492,1.4913,1.4915,301100000.0
2008-11-13 12:30:00,1.4916,1.4918,1.49135,1.49165,201600000.0
2008-11-13 12:31:00,1.49165,1.4924,1.49145,1.49195,154200000.0
2008-11-13 12:32:00,1.4921,1.4926,1.4921,1.4924,148500000.0
2008-11-13 12:33:00,1.4923,1.4928,1.49215,1.4928,232800000.0
2008-11-13 12:34:00,1.49275,1.49295,1.4923,1.49265,167200000.0
2008-11-13 12:35:00,1.4927,1.4937,1.49245,1.4932,267400000.0
2008-11-13 12:36:00,1.49325,1.4938,1.4929,1.49355,204800000.0
2008-11-13 12:37:00,1.49375,1.49405,1.4922,1.4928,208300000.0
2008-11-13 12:38:00,1.49295,1.49315,1.49245,1.49245,147900000.0
2008-11-13 12:39:00,1.49245,1.49245,1.4917,1.4919,128600000.0
2008-11-13 12:40:00,1.49185,1.49235,1.49175,1.4919,107100000.0
2008-11-13 12:41:00,1.49185,1.492,1.4911,1.4917,180200000.0
2008-11-13 12:42:00,1.4916,1.4927,1.49145,1.49155,181300000.0
2008-11-13 12:43:00,1.49155,1.4916,1.49055,1.49105,244700000.0
2008-11-13 12:44:00,1.4911,1.49235,1.49095,1.49235,98900000.0
2008-11-13 12:45:00,1.49245,1.4929,1.49175,1.4918,166200000.0
2008-11-13 12:46:00,1.4918,1.4925,1.49175,1.49205,129100000.0
2008-11-13 12:47:00,1.49205,1.49225,1.49185,1.49215,149600000.0
2008-11-13 12:48:00,1.49215,1.49275,1.49185,1.4927,178100000.0
2008-11-13 12:49:00,1.49265,1.4931,1.49225,1.49225,142800000.0
2008-11-13 12:50:00,1.49225,1.4927,1.4918,1.49225,214200000.0
2008-11-13 12:51:00,1.49225,1.49305,1.49185,1.49265,145800000.0
2008-11-13 12:52:00,1.4925,1.49295,1.4925,1.49265,187500000.0
2008-11-13 12:53:00,1.49265,1.49275,1.49205,1.4927,155000000.0
2008-11-13 12:54:00,1.4927,1.493,1.49265,1.493,124100000.0
2008-11-13 12:55:00,1.493,1.49335,1.4927,1.4931,200900000.0
2008-11-13 12:56:00,1.4931,1.4939,1.49305,1.4936,158000000.0
2008-11-13 12:57:00,1.4936,1.4937,1.49295,1.49295,141600000.0
2008-11-13 12:58:00,1.49295,1.4936,1.4926,1.4931,228600000.0
2008-11-13 12:59:00,1.4931,1.49335,1.49225,1.49265,204800000.0
2008-11-13 13:00:00,1.49275,1.4928,1.4921,1.49275,244600000.0
2008-11-13 13:01:00,1.49275,1.49315,1.49265,1.49275,160100000.0
2008-11-13 13:02:00,1.49275,1.49275,1.49165,1.49195,177500000.0
2008-11-13 13:03:00,1.4916,1.49215,1.49135,1.4918,188400000.0
2008-11-13 13:04:00,1.4918,1.492,1.49155,1.4917,167700000.0
2008-11-13 13:05:00,1.4916,1.4922,1.49155,1.49195,238400000.0
2008-11-13 13:06:00,1.492,1.4925,1.49135,1.4916,362200000.0
2008-11-13 13:07:00,1.4915,1.49215,1.49085,1.49145,254000000.0
2008-11-13 13:08:00,1.49145,1.4919,1.4908,1.4914,197500000.0
2008-11-13 13:09:00,1.4914,1.4919,1.49115,1.4912,190000000.0
2008-11-13 13:10:00,1.4912,1.49165,1.4912,1.49165,107000000.0
2008-11-13 13:11:00,1.4917,1.49265,1.4905,1.4918,264300000.0
2008-11-13 13:12:00,1.4919,1.4923,1.4916,1.4917,189900000.0
2008-11-13 13:13:00,1.4917,1.4917,1.49055,1.4909,146800000.0
2008-11-13 13:14:00,1.4909,1.4913,1.49065,1.491,220200000.0
2008-11-13 13:15:00,1.491,1.4913,1.4909,1.4913,139200000.0
2008-11-13 13:16:00,1.4913,1.49215,1.49125,1.49135,223800000.0
2008-11-13 13:17:00,1.49135,1.49195,1.49135,1.49185,170000000.0
2008-11-13 13:18:00,1.4918,1.4932,1.4917,1.49255,270100000.0
2008-11-13 13:19:00,1.4926,1.49285,1.49245,1.49275,106200000.0
2008-11-13 13:20:00,1.49275,1.4945,1.49275,1.49355,220200000.0
2008-11-13 13:21:00,1.4935,1.49485,1.4935,1.4947,233200000.0
2008-11-13 13:22:00,1.49475,1.4956,1.4944,1.49505,313899999.0
2008-11-13 13:23:00,1.4951,1.4954,1.49495,1.4952,129700000.0
2008-11-13 13:24:00,1.49525,1.49575,1.4951,1.4955,218200000.0
2008-11-13 13:25:00,1.4955,1.49595,1.49485,1.4951,241200000.0
2008-11-13 13:26:00,1.4952,1.49535,1.49485,1.4953,156500000.0
2008-11-13 13:27:00,1.4953,1.496,1.49525,1.496,169200000.0
2008-11-13 13:28:00,1.49615,1.4967,1.49585,1.496,203900000.0
2008-11-13 13:29:00,1.49595,1.4961,1.49465,1.49485,311700000.0
2008-11-13 13:30:00,1.49485,1.4951,1.49445,1.49445,179800000.0
2008-11-13 13:31:00,1.49445,1.49455,1.4934,1.4941,335999999.0
2008-11-13 13:32:00,1.4941,1.49455,1.49375,1.49455,182700000.0
2008-11-13 13:33:00,1.49455,1.4951,1.49445,1.4945,166400000.0
2008-11-13 13:34:00,1.49445,1.49445,1.4936,1.4937,148900000.0
2008-11-13 13:35:00,1.4937,1.4937,1.4928,1.49325,232300000.0
2008-11-13 13:36:00,1.49335,1.49465,1.4932,1.4946,154600000.0
2008-11-13 13:37:00,1.49465,1.49485,1.49385,1.4939,180300000.0
2008-11-13 13:38:00,1.4939,1.4943,1.49305,1.4932,157000000.0
2008-11-13 13:39:00,1.4932,1.4932,1.49255,1.4929,99500000.0
2008-11-13 13:40:00,1.4929,1.49295,1.49195,1.492,176200000.0
2008-11-13 13:41:00,1.4921,1.4924,1.49205,1.4923,186800000.0
2008-11-13 13:42:00,1.4922,1.49255,1.4916,1.4923,201500000.0
2008-11-13 13:43:00,1.49245,1.4931,1.49225,1.49305,219700000.0
2008-11-13 13:44:00,1.49305,1.4934,1.4927,1.4931,153800000.0
2008-11-13 13:45:00,1.4931,1.49315,1.49285,1.49305,118200000.0
2008-11-13 13:46:00,1.49305,1.49325,1.493,1.493,76200000.0
2008-11-13 13:47:00,1.493,1.49305,1.49285,1.49285,77000000.0
2008-11-13 13:48:00,1.49295,1.4935,1.4929,1.49345,73680000.0
2008-11-13 13:49:00,1.4934,1.49375,1.49315,1.49355,129300000.0
2008-11-13 13:50:00,1.49355,1.49365,1.49315,1.49335,117200000.0
2008-11-13 13:51:00,1.49335,1.4942,1.49325,1.49395,150660000.0
2008-11-13 13:52:00,1.494,1.494,1.4916,1.4916,218800000.0
2008-11-13 13:53:00,1.49145,1.49155,1.491,1.491,186300000.0
2008-11-13 13:54:00,1.491,1.4912,1.49015,1.4903,245700000.0
2008-11-13 13:55:00,1.49025,1.4916,1.49005,1.49105,176000000.0
2008-11-13 13:56:00,1.491,1.49135,1.49025,1.4903,182700000.0
2008-11-13 13:57:00,1.49035,1.49095,1.49035,1.49085,176800000.0
2008-11-13 13:58:00,1.49085,1.49095,1.49055,1.49075,170400000.0
2008-11-13 13:59:00,1.49085,1.49085,1.49035,1.49065,274400000.0
2008-11-13 14:00:00,1.49075,1.49085,1.49005,1.4901,206300000.0
2008-11-13 14:01:00,1.49005,1.4924,1.48985,1.49185,221400000.0
2008-11-13 14:02:00,1.49185,1.49195,1.4907,1.49075,219400000.0
2008-11-13 14:03:00,1.4908,1.49155,1.48925,1.48925,160800000.0
2008-11-13 14:04:00,1.48935,1.4908,1.48935,1.48965,168600000.0
2008-11-13 14:05:00,1.4892,1.4895,1.48785,1.48915,233600000.0
2008-11-13 14:06:00,1.48925,1.48955,1.4883,1.4885,211400000.0
2008-11-13 14:07:00,1.48845,1.48845,1.48705,1.4874,246800000.0
2008-11-13 14:08:00,1.4874,1.48785,1.4874,1.48755,233000000.0
2008-11-13 14:09:00,1.4876,1.48865,1.48755,1.48805,123800000.0
2008-11-13 14:10:00,1.48805,1.48815,1.4878,1.48805,117600000.0
2008-11-13 14:11:00,1.48805,1.48825,1.48645,1.4876,200200000.0
2008-11-13 14:12:00,1.48725,1.48745,1.48595,1.48655,417000011.0
2008-11-13 14:13:00,1.4866,1.48695,1.4856,1.48595,232600000.0
2008-11-13 14:14:00,1.4858,1.48635,1.48425,1.48635,336105000.0
2008-11-13 14:15:00,1.4863,1.4864,1.4852,1.4862,294600000.0
2008-11-13 14:16:00,1.48565,1.48625,1.4851,1.48625,176400000.0
2008-11-13 14:17:00,1.4862,1.4868,1.4861,1.48655,156000000.0
2008-11-13 14:18:00,1.4862,1.48725,1.4853,1.4853,355760000.0
2008-11-13 14:19:00,1.48525,1.4858,1.48515,1.4852,139800000.0
2008-11-13 14:20:00,1.4852,1.48575,1.4847,1.48515,171600000.0
2008-11-13 14:21:00,1.4851,1.48565,1.4848,1.48525,256000000.0
2008-11-13 14:22:00,1.48545,1.4858,1.4849,1.48495,261800000.0
2008-11-13 14:23:00,1.48495,1.48595,1.48495,1.4858,146200000.0
2008-11-13 14:24:00,1.48575,1.48655,1.48575,1.48655,125400000.0
2008-11-13 14:25:00,1.48655,1.48665,1.48545,1.4861,192800000.0
2008-11-13 14:26:00,1.4861,1.4891,1.4861,1.4891,168500000.0
2008-11-13 14:27:00,1.489,1.4896,1.4885,1.4887,153600000.0
2008-11-13 14:28:00,1.4887,1.48925,1.48845,1.4887,199000000.0
2008-11-13 14:29:00,1.4888,1.489,1.4875,1.48785,177200000.0
2008-11-13 14:30:00,1.4882,1.48945,1.4882,1.4891,215600000.0
2008-11-13 14:31:00,1.48915,1.4893,1.48835,1.48855,206400000.0
2008-11-13 14:32:00,1.4885,1.4885,1.4868,1.4871,184600000.0
2008-11-13 14:33:00,1.48725,1.4875,1.4871,1.4872,173000000.0
2008-11-13 14:34:00,1.48725,1.4891,1.48725,1.48845,234200000.0
2008-11-13 14:35:00,1.48845,1.48845,1.4875,1.48775,218200000.0
2008-11-13 14:36:00,1.48785,1.48785,1.4852,1.4854,258280000.0
2008-11-13 14:37:00,1.48545,1.4859,1.485,1.48555,159800000.0
2008-11-13 14:38:00,1.4855,1.4859,1.48475,1.4854,266239996.0
2008-11-13 14:39:00,1.4854,1.4858,1.4854,1.48565,116500000.0
2008-11-13 14:40:00,1.48565,1.48565,1.4833,1.4835,682399995.0
2008-11-13 14:41:00,1.4837,1.485,1.48365,1.4844,185400000.0
2008-11-13 14:42:00,1.48445,1.4845,1.48345,1.4837,301700000.0
2008-11-13 14:43:00,1.48355,1.48485,1.48355,1.48485,213900000.0
2008-11-13 14:44:00,1.48485,1.4851,1.4842,1.4843,226800000.0
2008-11-13 14:45:00,1.48435,1.48615,1.48435,1.48615,189600000.0
2008-11-13 14:46:00,1.4862,1.48785,1.486,1.48685,204200000.0
2008-11-13 14:47:00,1.48685,1.48695,1.4859,1.4861,360100000.0
2008-11-13 14:48:00,1.4862,1.4864,1.4856,1.48605,258000000.0
2008-11-13 14:49:00,1.48615,1.48645,1.4857,1.48615,181600000.0
2008-11-13 14:50:00,1.48615,1.4863,1.4851,1.4851,219200000.0
2008-11-13 14:51:00,1.4851,1.4856,1.48495,1.4856,170000000.0
2008-11-13 14:52:00,1.4856,1.48615,1.4854,1.4861,160100000.0
2008-11-13 14:53:00,1.4861,1.48635,1.48495,1.4853,187000000.0
2008-11-13 14:54:00,1.4853,1.48605,1.4843,1.48575,273900000.0
2008-11-13 14:55:00,1.4858,1.48635,1.48545,1.48545,163700000.0
2008-11-13 14:56:00,1.4854,1.48655,1.48535,1.48635,190800000.0
2008-11-13 14:57:00,1.48635,1.4867,1.48605,1.48655,297000000.0
2008-11-13 14:58:00,1.4865,1.4867,1.4864,1.48665,150600000.0
2008-11-13 14:59:00,1.48665,1.48695,1.4864,1.4864,180300000.0
2008-11-13 15:00:00,1.4865,1.4869,1.48605,1.4869,209600000.0
2008-11-13 15:01:00,1.4869,1.48715,1.48645,1.48655,221700000.0
2008-11-13 15:02:00,1.4866,1.487,1.485,1.48545,250100000.0
2008-11-13 15:03:00,1.4855,1.4881,1.48505,1.4881,262900000.0
2008-11-13 15:04:00,1.48815,1.4883,1.487,1.4878,272400000.0
2008-11-13 15:05:00,1.4878,1.4881,1.48645,1.48665,212400000.0
2008-11-13 15:06:00,1.48665,1.48665,1.48495,1.48495,262660000.0
2008-11-13 15:07:00,1.48495,1.48585,1.48475,1.48485,173400000.0
2008-11-13 15:08:00,1.48485,1.48485,1.4839,1.484,170900000.0
2008-11-13 15:09:00,1.4842,1.4842,1.4839,1.484,109800000.0
2008-11-13 15:10:00,1.484,1.4843,1.48385,1.48395,155000000.0
2008-11-13 15:11:00,1.48395,1.4846,1.4838,1.48455,162200000.0
2008-11-13 15:12:00,1.48455,1.48485,1.48435,1.4844,187400000.0
2008-11-13 15:13:00,1.4843,1.4844,1.4839,1.4839,88900000.0
2008-11-13 15:14:00,1.4839,1.4839,1.4825,1.48345,277000000.0
2008-11-13 15:15:00,1.4835,1.4841,1.48325,1.48345,233900000.0
2008-11-13 15:16:00,1.4835,1.4843,1.48345,1.4842,266800000.0
2008-11-13 15:17:00,1.4842,1.48465,1.48415,1.48445,195600000.0
2008-11-13 15:18:00,1.4845,1.4845,1.48405,1.48425,169800000.0
2008-11-13 15:19:00,1.48425,1.48435,1.48365,1.4838,133300000.0
2008-11-13 15:20:00,1.4839,1.4843,1.48355,1.48415,225300000.0
2008-11-13 15:21:00,1.48415,1.48485,1.48415,1.4847,212100000.0
2008-11-13 15:22:00,1.48485,1.48525,1.48465,1.48475,258600000.0
2008-11-13 15:23:00,1.48475,1.48525,1.48455,1.48525,105000000.0
2008-11-13 15:24:00,1.48525,1.48525,1.4851,1.48515,70500000.0
2008-11-13 15:25:00,1.48515,1.48625,1.48515,1.4857,196000000.0
2008-11-13 15:26:00,1.48575,1.48605,1.48555,1.48595,115300000.0
2008-11-13 15:27:00,1.48575,1.48575,1.4852,1.48535,185000000.0
2008-11-13 15:28:00,1.48535,1.48545,1.4849,1.48495,170100000.0
2008-11-13 15:29:00,1.48495,1.48505,1.4837,1.4844,226400000.0
2008-11-13 15:30:00,1.48445,1.48505,1.4825,1.4829,261700000.0
2008-11-13 15:31:00,1.4829,1.4832,1.48245,1.48295,299500001.0
2008-11-13 15:32:00,1.48285,1.48365,1.48285,1.483,312000000.0
2008-11-13 15:33:00,1.48305,1.48385,1.48295,1.4837,250800000.0
2008-11-13 15:34:00,1.4837,1.4844,1.4835,1.48425,295000000.0
2008-11-13 15:35:00,1.48425,1.4854,1.4841,1.48505,302400000.0
2008-11-13 15:36:00,1.4851,1.48585,1.485,1.4854,387200000.0
2008-11-13 15:37:00,1.4854,1.4862,1.48525,1.4857,435399999.0
2008-11-13 15:38:00,1.4857,1.48705,1.4857,1.48685,300000000.0
2008-11-13 15:39:00,1.48685,1.48685,1.4859,1.48605,332500000.0
2008-11-13 15:40:00,1.48605,1.48685,1.48605,1.4865,223700000.0
2008-11-13 15:41:00,1.48655,1.4868,1.4864,1.4864,153600000.0
2008-11-13 15:42:00,1.4865,1.4865,1.48575,1.48575,213200000.0
2008-11-13 15:43:00,1.4856,1.4856,1.4849,1.4854,247000000.0
2008-11-13 15:44:00,1.48535,1.4854,1.4851,1.4852,128800000.0
2008-11-13 15:45:00,1.4853,1.48535,1.48505,1.48515,123500000.0
2008-11-13 15:46:00,1.48515,1.4853,1.48505,1.48515,143300000.0
2008-11-13 15:47:00,1.4852,1.4852,1.4841,1.48415,155300000.0
2008-11-13 15:48:00,1.48415,1.4843,1.48325,1.48345,209500000.0
2008-11-13 15:49:00,1.4834,1.4834,1.48245,1.4827,190300000.0
2008-11-13 15:50:00,1.48265,1.4827,1.48245,1.48255,131300000.0
2008-11-13 15:51:00,1.48255,1.4838,1.48255,1.48375,156300000.0
2008-11-13 15:52:00,1.48375,1.4841,1.48345,1.48395,144900000.0
2008-11-13 15:53:00,1.48395,1.48405,1.48345,1.48355,206500000.0
2008-11-13 15:54:00,1.48375,1.48425,1.48295,1.4831,231500000.0
2008-11-13 15:55:00,1.48295,1.48295,1.4814,1.4821,199900000.0
2008-11-13 15:56:00,1.48215,1.4834,1.4818,1.4818,220200000.0
2008-11-13 15:57:00,1.4818,1.48225,1.4812,1.48185,254400000.0
2008-11-13 15:58:00,1.48185,1.4822,1.4809,1.4812,252400000.0
2008-11-13 15:59:00,1.4812,1.4817,1.48115,1.4816,221000000.0
2008-11-13 16:00:00,1.4816,1.4816,1.47935,1.48055,234300000.0
2008-11-13 16:01:00,1.4806,1.48065,1.47805,1.47865,201000000.0
2008-11-13 16:02:00,1.4787,1.47885,1.4771,1.47845,149300000.0
2008-11-13 16:03:00,1.47845,1.47875,1.47785,1.47875,132700000.0
2008-11-13 16:04:00,1.47875,1.47915,1.4786,1.47915,184500000.0
2008-11-13 16:05:00,1.4792,1.47985,1.47915,1.4793,203500000.0
2008-11-13 16:06:00,1.4793,1.48025,1.47905,1.48,172800000.0
2008-11-13 16:07:00,1.48005,1.48025,1.4799,1.48015,107000000.0
2008-11-13 16:08:00,1.48,1.4808,1.48,1.4806,112300000.0
2008-11-13 16:09:00,1.48065,1.48065,1.47985,1.4799,161400000.0
2008-11-13 16:10:00,1.4799,1.48025,1.47955,1.47965,183700000.0
2008-11-13 16:11:00,1.47975,1.47975,1.47945,1.4797,99100000.0
2008-11-13 16:12:00,1.47965,1.48005,1.47955,1.47965,171700000.0
2008-11-13 16:13:00,1.4797,1.48005,1.4797,1.48005,156000000.0
2008-11-13 16:14:00,1.48015,1.4803,1.4797,1.48,174800000.0
2008-11-13 16:15:00,1.48,1.4815,1.48,1.48135,204600000.0
2008-11-13 16:16:00,1.48135,1.48155,1.48095,1.48135,174100000.0
2008-11-13 16:17:00,1.48125,1.48215,1.48125,1.4816,214400000.0
2008-11-13 16:18:00,1.4816,1.48175,1.48125,1.4816,210300000.0
2008-11-13 16:19:00,1.4816,1.4816,1.48115,1.4814,184300000.0
2008-11-13 16:20:00,1.48145,1.48175,1.4813,1.48145,148600000.0
2008-11-13 16:21:00,1.4815,1.48155,1.48135,1.48135,70500000.0
2008-11-13 16:22:00,1.4814,1.4817,1.4814,1.48165,103700000.0
2008-11-13 16:23:00,1.48165,1.48215,1.4814,1.48205,161700000.0
2008-11-13 16:24:00,1.48205,1.48235,1.4817,1.482,167200000.0
2008-11-13 16:25:00,1.482,1.482,1.48145,1.4815,108600000.0
2008-11-13 16:26:00,1.4815,1.4819,1.4814,1.4818,150600000.0
2008-11-13 16:27:00,1.48175,1.48275,1.48175,1.48275,259300000.0
2008-11-13 16:28:00,1.48265,1.4833,1.4824,1.4824,217300000.0
2008-11-13 16:29:00,1.4824,1.48245,1.48165,1.4819,153200000.0
2008-11-13 16:30:00,1.4819,1.48355,1.4819,1.4826,248100000.0
2008-11-13 16:31:00,1.4826,1.4841,1.48255,1.48365,166300000.0
2008-11-13 16:32:00,1.48365,1.48635,1.48355,1.48635,296000000.0
2008-11-13 16:33:00,1.4863,1.4871,1.48625,1.4864,217400000.0
2008-11-13 16:34:00,1.48645,1.4865,1.4844,1.48495,247300000.0
2008-11-13 16:35:00,1.48495,1.4854,1.484,1.48405,213000000.0
2008-11-13 16:36:00,1.48405,1.4844,1.4837,1.48405,156800000.0
2008-11-13 16:37:00,1.4841,1.4847,1.4833,1.48365,154800000.0
2008-11-13 16:38:00,1.48365,1.48415,1.4833,1.4835,202480000.0
2008-11-13 16:39:00,1.48355,1.48415,1.483,1.483,202260000.0
2008-11-13 16:40:00,1.4831,1.4832,1.4817,1.48215,199500000.0
2008-11-13 16:41:00,1.4821,1.48295,1.48175,1.48275,126500000.0
2008-11-13 16:42:00,1.4827,1.4836,1.4826,1.48335,234300000.0
2008-11-13 16:43:00,1.48335,1.4841,1.48295,1.48345,124900000.0
2008-11-13 16:44:00,1.4835,1.4845,1.4831,1.4833,167900000.0
2008-11-13 16:45:00,1.4833,1.4841,1.4833,1.4835,108800000.0
2008-11-13 16:46:00,1.4835,1.48365,1.483,1.483,149900000.0
2008-11-13 16:47:00,1.483,1.48355,1.483,1.48305,153100000.0
2008-11-13 16:48:00,1.48305,1.48355,1.4828,1.4831,125300000.0
2008-11-13 16:49:00,1.4831,1.48315,1.48255,1.4827,90400000.0
2008-11-13 16:50:00,1.4827,1.4828,1.4825,1.48255,69700000.0
2008-11-13 16:51:00,1.48255,1.4835,1.48255,1.48315,153200000.0
2008-11-13 16:52:00,1.48315,1.48315,1.4815,1.4815,199400000.0
2008-11-13 16:53:00,1.4815,1.48265,1.48125,1.48125,171980000.0
2008-11-13 16:54:00,1.48125,1.48125,1.47985,1.48085,158600000.0
2008-11-13 16:55:00,1.48075,1.4812,1.4803,1.48115,129200000.0
2008-11-13 16:56:00,1.48115,1.4819,1.48115,1.48155,120000000.0
2008-11-13 16:57:00,1.48155,1.48165,1.48065,1.48075,134900000.0
2008-11-13 16:58:00,1.48075,1.4813,1.4803,1.4805,157400000.0
2008-11-13 16:59:00,1.48055,1.4815,1.48045,1.48085,155200000.0
2008-11-13 17:00:00,1.4808,1.48085,1.4805,1.4806,142700000.0
2008-11-13 17:01:00,1.4807,1.4808,1.48045,1.48045,122600000.0
2008-11-13 17:02:00,1.4805,1.48175,1.48045,1.48145,154300000.0
2008-11-13 17:03:00,1.48145,1.4822,1.4812,1.4822,225400000.0
2008-11-13 17:04:00,1.48225,1.48255,1.48215,1.4822,170400000.0
2008-11-13 17:05:00,1.48235,1.48305,1.482,1.48295,168000000.0
2008-11-13 17:06:00,1.483,1.48325,1.48215,1.48215,218280000.0
2008-11-13 17:07:00,1.48215,1.48325,1.48215,1.4831,172800000.0
2008-11-13 17:08:00,1.48305,1.4831,1.48255,1.4826,135100000.0
2008-11-13 17:09:00,1.48255,1.4827,1.48195,1.48215,127000000.0
2008-11-13 17:10:00,1.48225,1.4827,1.4822,1.4827,136800000.0
2008-11-13 17:11:00,1.4828,1.48345,1.4826,1.48275,211700000.0
2008-11-13 17:12:00,1.48275,1.4836,1.48275,1.4835,184600000.0
2008-11-13 17:13:00,1.4835,1.48505,1.4835,1.485,154600000.0
2008-11-13 17:14:00,1.48455,1.4856,1.4845,1.4846,169900000.0
2008-11-13 17:15:00,1.48455,1.48505,1.4844,1.4847,190500000.0
2008-11-13 17:16:00,1.48465,1.48565,1.48435,1.48525,189900000.0
2008-11-13 17:17:00,1.48525,1.48525,1.48445,1.4848,130400000.0
2008-11-13 17:18:00,1.48475,1.4854,1.4844,1.48445,183100000.0
2008-11-13 17:19:00,1.4844,1.48455,1.4824,1.4825,205300000.0
2008-11-13 17:20:00,1.48245,1.48255,1.48025,1.48145,209400000.0
2008-11-13 17:21:00,1.48165,1.48165,1.4802,1.4815,247500000.0
2008-11-13 17:22:00,1.48155,1.482,1.48075,1.4815,217200000.0
2008-11-13 17:23:00,1.48135,1.48155,1.4805,1.48095,175600000.0
2008-11-13 17:24:00,1.481,1.48105,1.47995,1.48045,143100000.0
2008-11-13 17:25:00,1.48055,1.4812,1.48035,1.48045,194800000.0
2008-11-13 17:26:00,1.48045,1.4811,1.48025,1.4804,169900000.0
2008-11-13 17:27:00,1.4804,1.4812,1.4804,1.48105,177100000.0
2008-11-13 17:28:00,1.48105,1.48215,1.48105,1.482,125900000.0
2008-11-13 17:29:00,1.48205,1.483,1.48175,1.48175,196400000.0
2008-11-13 17:30:00,1.48175,1.4829,1.48115,1.4817,168400000.0
2008-11-13 17:31:00,1.4817,1.4818,1.4808,1.48095,227900000.0
2008-11-13 17:32:00,1.481,1.48195,1.481,1.4815,150300000.0
2008-11-13 17:33:00,1.48145,1.48165,1.4811,1.4811,180300000.0
2008-11-13 17:34:00,1.48115,1.4817,1.4811,1.4817,119600000.0
2008-11-13 17:35:00,1.4817,1.4817,1.4814,1.48145,133800000.0
2008-11-13 17:36:00,1.48145,1.4822,1.4813,1.4818,195500000.0
2008-11-13 17:37:00,1.4818,1.4819,1.48115,1.48115,141500000.0
2008-11-13 17:38:00,1.48115,1.4817,1.48105,1.48155,163200000.0
2008-11-13 17:39:00,1.48155,1.4821,1.4812,1.48135,180700000.0
2008-11-13 17:40:00,1.48135,1.4816,1.481,1.4813,170800000.0
2008-11-13 17:41:00,1.4813,1.48275,1.4813,1.4815,185700000.0
2008-11-13 17:42:00,1.48165,1.48205,1.48085,1.48085,231900000.0
2008-11-13 17:43:00,1.4808,1.4808,1.47835,1.4784,205900000.0
2008-11-13 17:44:00,1.4784,1.4797,1.4774,1.47965,202900000.0
2008-11-13 17:45:00,1.4796,1.47975,1.47885,1.47885,175700000.0
2008-11-13 17:46:00,1.47885,1.4791,1.47855,1.47875,178400000.0
2008-11-13 17:47:00,1.47875,1.47935,1.47845,1.4788,167300000.0
2008-11-13 17:48:00,1.47885,1.4798,1.4784,1.47915,170600000.0
2008-11-13 17:49:00,1.47915,1.47945,1.4788,1.4792,156700000.0
2008-11-13 17:50:00,1.47915,1.4801,1.4789,1.4795,145900000.0
2008-11-13 17:51:00,1.4795,1.4801,1.47935,1.47935,158400000.0
2008-11-13 17:52:00,1.4794,1.4798,1.4794,1.4796,170000000.0
2008-11-13 17:53:00,1.4796,1.4814,1.47955,1.48125,188400000.0
2008-11-13 17:54:00,1.48125,1.4817,1.48095,1.48165,128700000.0
2008-11-13 17:55:00,1.4816,1.48275,1.4814,1.48245,148000000.0
2008-11-13 17:56:00,1.4825,1.48325,1.4821,1.48265,168000000.0
2008-11-13 17:57:00,1.4828,1.4828,1.48225,1.4823,114500000.0
2008-11-13 17:58:00,1.4823,1.48235,1.48115,1.48135,178500000.0
2008-11-13 17:59:00,1.48135,1.48185,1.4808,1.4808,230500000.0
2008-11-13 18:00:00,1.48105,1.4812,1.4801,1.4806,186900000.0
2008-11-13 18:01:00,1.4806,1.4808,1.4801,1.4804,179600000.0
2008-11-13 18:02:00,1.4806,1.4808,1.47945,1.48005,189200000.0
2008-11-13 18:03:00,1.48005,1.4802,1.47955,1.47975,168600000.0
2008-11-13 18:04:00,1.4798,1.4805,1.4797,1.4803,199300000.0
2008-11-13 18:05:00,1.4803,1.4804,1.4801,1.48035,193900000.0
2008-11-13 18:06:00,1.48035,1.48105,1.48005,1.4806,191900000.0
2008-11-13 18:07:00,1.4804,1.48045,1.47845,1.47905,236500000.0
2008-11-13 18:08:00,1.479,1.48015,1.4779,1.47795,281500000.0
2008-11-13 18:09:00,1.47795,1.47825,1.4763,1.47795,231100000.0
2008-11-13 18:10:00,1.4779,1.4783,1.47745,1.47775,203500000.0
2008-11-13 18:11:00,1.4778,1.4793,1.47775,1.47875,192700000.0
2008-11-13 18:12:00,1.47875,1.4793,1.4785,1.4791,176700000.0
2008-11-13 18:13:00,1.4791,1.4798,1.47905,1.47935,188900000.0
2008-11-13 18:14:00,1.47945,1.4801,1.4793,1.48005,158200000.0
2008-11-13 18:15:00,1.48005,1.4803,1.47915,1.47935,240000000.0
2008-11-13 18:16:00,1.47925,1.4793,1.47845,1.4788,175800000.0
2008-11-13 18:17:00,1.4788,1.4789,1.4786,1.47875,112500000.0
2008-11-13 18:18:00,1.4788,1.47935,1.4787,1.47915,179100000.0
2008-11-13 18:19:00,1.47915,1.4795,1.47845,1.4786,124700000.0
2008-11-13 18:20:00,1.4786,1.47865,1.477,1.47735,163500000.0
2008-11-13 18:21:00,1.47735,1.4779,1.4768,1.4768,199900000.0
2008-11-13 18:22:00,1.47685,1.4781,1.47685,1.4781,224900000.0
2008-11-13 18:23:00,1.4781,1.4788,1.4781,1.47845,191900000.0
2008-11-13 18:24:00,1.47845,1.47945,1.47845,1.4792,104600000.0
2008-11-13 18:25:00,1.47925,1.47975,1.47925,1.4795,136200000.0
2008-11-13 18:26:00,1.4794,1.47985,1.47935,1.4797,175800000.0
2008-11-13 18:27:00,1.4797,1.47985,1.4793,1.4795,203300000.0
2008-11-13 18:28:00,1.4795,1.48105,1.47945,1.48085,148500000.0
2008-11-13 18:29:00,1.4809,1.48115,1.4802,1.4805,193600000.0
2008-11-13 18:30:00,1.48055,1.4809,1.48,1.4805,239200000.0
2008-11-13 18:31:00,1.48035,1.48065,1.4801,1.4803,187700000.0
2008-11-13 18:32:00,1.4799,1.48065,1.4796,1.48055,177600000.0
2008-11-13 18:33:00,1.4806,1.4811,1.4804,1.48065,174800000.0
2008-11-13 18:34:00,1.48065,1.4808,1.4795,1.4795,125100000.0
2008-11-13 18:35:00,1.47945,1.47965,1.47885,1.47905,93100000.0
2008-11-13 18:36:00,1.47905,1.4795,1.47895,1.47905,149500000.0
2008-11-13 18:37:00,1.47895,1.4791,1.4782,1.4789,267200000.0
2008-11-13 18:38:00,1.47895,1.47895,1.4783,1.4783,119600000.0
2008-11-13 18:39:00,1.4783,1.4786,1.47795,1.4782,213700000.0
2008-11-13 18:40:00,1.47825,1.4795,1.47825,1.4795,224900000.0
2008-11-13 18:41:00,1.47965,1.48,1.479,1.47975,257300000.0
2008-11-13 18:42:00,1.47975,1.48005,1.47975,1.4799,105100000.0
2008-11-13 18:43:00,1.47985,1.48005,1.4784,1.47895,167200000.0
2008-11-13 18:44:00,1.4789,1.4795,1.4785,1.4795,245399999.0
2008-11-13 18:45:00,1.47955,1.47965,1.47905,1.4793,116100000.0
2008-11-13 18:46:00,1.4793,1.48025,1.4793,1.4802,194600000.0
2008-11-13 18:47:00,1.48035,1.48045,1.4799,1.4802,162700000.0
2008-11-13 18:48:00,1.48015,1.48085,1.48015,1.4807,107500000.0
2008-11-13 18:49:00,1.48075,1.48085,1.4805,1.48055,146800000.0
2008-11-13 18:50:00,1.48055,1.48085,1.4802,1.48065,251700000.0
2008-11-13 18:51:00,1.48065,1.4809,1.4805,1.48055,141600000.0
2008-11-13 18:52:00,1.4806,1.48075,1.4803,1.48045,227300000.0
2008-11-13 18:53:00,1.48045,1.4805,1.4802,1.48025,103000000.0
2008-11-13 18:54:00,1.48025,1.48025,1.4792,1.4798,179200000.0
2008-11-13 18:55:00,1.47985,1.48005,1.4791,1.4796,230000000.0
2008-11-13 18:56:00,1.4796,1.4804,1.47945,1.4796,187300000.0
2008-11-13 18:57:00,1.4796,1.48035,1.4791,1.4798,170300000.0
2008-11-13 18:58:00,1.4798,1.4801,1.479,1.47965,149300000.0
2008-11-13 18:59:00,1.4796,1.4798,1.479,1.4797,186600000.0
2008-11-13 19:00:00,1.47965,1.4802,1.4785,1.479,136600000.0
2008-11-13 19:01:00,1.47895,1.47945,1.4784,1.4784,164600000.0
2008-11-13 19:02:00,1.4785,1.47865,1.4776,1.47835,152500000.0
2008-11-13 19:03:00,1.4784,1.4788,1.4784,1.4787,111500000.0
2008-11-13 19:04:00,1.4788,1.4793,1.4786,1.4792,82500000.0
2008-11-13 19:05:00,1.47925,1.47925,1.4784,1.47865,157000000.0
2008-11-13 19:06:00,1.47875,1.47915,1.4787,1.4789,101800000.0
2008-11-13 19:07:00,1.4789,1.47925,1.4786,1.4786,117200000.0
2008-11-13 19:08:00,1.4786,1.48045,1.4786,1.48045,199700000.0
2008-11-13 19:09:00,1.4805,1.4817,1.47945,1.47995,272700000.0
2008-11-13 19:10:00,1.4801,1.48035,1.4797,1.4797,91500000.0
2008-11-13 19:11:00,1.47965,1.47975,1.4789,1.4789,164800000.0
2008-11-13 19:12:00,1.47885,1.47885,1.4777,1.47785,168900000.0
2008-11-13 19:13:00,1.47785,1.47805,1.47675,1.47675,88200000.0
2008-11-13 19:14:00,1.47675,1.47685,1.47445,1.47445,79200000.0
2008-11-13 19:15:00,1.47455,1.47455,1.47215,1.4723,165200000.0
2008-11-13 19:16:00,1.47225,1.473,1.4714,1.47175,238400000.0
2008-11-13 19:17:00,1.47175,1.473,1.47095,1.4725,190400000.0
2008-11-13 19:18:00,1.4726,1.47345,1.47225,1.4734,194500000.0
2008-11-13 19:19:00,1.4736,1.47475,1.4736,1.47465,164800000.0
2008-11-13 19:20:00,1.47465,1.4749,1.4738,1.47385,131000000.0
2008-11-13 19:21:00,1.47385,1.47385,1.4727,1.4728,193500000.0
2008-11-13 19:22:00,1.47275,1.4732,1.47195,1.47235,167900000.0
2008-11-13 19:23:00,1.47245,1.4733,1.47245,1.4733,73100000.0
2008-11-13 19:24:00,1.4733,1.47385,1.4733,1.47385,52600000.0
2008-11-13 19:25:00,1.47385,1.47445,1.47385,1.4743,67200000.0
2008-11-13 19:26:00,1.4744,1.47505,1.474,1.47455,277000000.0
2008-11-13 19:27:00,1.4745,1.47495,1.47375,1.4738,397799992.0
2008-11-13 19:28:00,1.4738,1.47385,1.47325,1.4736,75900000.0
2008-11-13 19:29:00,1.4737,1.4741,1.47355,1.4736,120900000.0
2008-11-13 19:30:00,1.4736,1.4739,1.47345,1.4737,110700000.0
2008-11-13 19:31:00,1.4737,1.47425,1.4734,1.4734,106500000.0
2008-11-13 19:32:00,1.47335,1.47335,1.47265,1.4732,114400000.0
2008-11-13 19:33:00,1.4732,1.4732,1.4716,1.47165,97100000.0
2008-11-13 19:34:00,1.4718,1.4747,1.4718,1.474,106600000.0
2008-11-13 19:35:00,1.4741,1.47415,1.4734,1.47365,84300000.0
2008-11-13 19:36:00,1.47365,1.47505,1.4735,1.475,91700000.0
2008-11-13 19:37:00,1.475,1.475,1.4738,1.47415,53000000.0
2008-11-13 19:38:00,1.47415,1.4746,1.47345,1.47345,99800000.0
2008-11-13 19:39:00,1.47335,1.47395,1.47215,1.47215,102000000.0
2008-11-13 19:40:00,1.47215,1.47305,1.4714,1.47275,150800000.0
2008-11-13 19:41:00,1.47275,1.47275,1.47115,1.4712,174900000.0
2008-11-13 19:42:00,1.4712,1.4718,1.4712,1.47175,101700000.0
2008-11-13 19:43:00,1.47175,1.4722,1.47175,1.472,110700000.0
2008-11-13 19:44:00,1.4719,1.4721,1.47165,1.472,135000000.0
2008-11-13 19:45:00,1.47195,1.4729,1.47195,1.4729,127200000.0
2008-11-13 19:46:00,1.4729,1.47335,1.4721,1.4723,126100000.0
2008-11-13 19:47:00,1.4722,1.47245,1.4721,1.4723,44400000.0
2008-11-13 19:48:00,1.4723,1.4723,1.46805,1.4682,236300000.0
2008-11-13 19:49:00,1.4682,1.46855,1.4668,1.467,303700000.0
2008-11-13 19:50:00,1.467,1.46805,1.467,1.46795,130700000.0
2008-11-13 19:51:00,1.46795,1.4685,1.46795,1.4682,351599997.0
2008-11-13 19:52:00,1.4678,1.46795,1.46685,1.4676,244300000.0
2008-11-13 19:53:00,1.46755,1.46765,1.4667,1.4672,137300000.0
2008-11-13 19:54:00,1.4673,1.4679,1.4672,1.4679,43800000.0
2008-11-13 19:55:00,1.46795,1.4693,1.4673,1.4673,156000000.0
2008-11-13 19:56:00,1.4673,1.46855,1.46705,1.468,65600000.0
2008-11-13 19:57:00,1.4679,1.46795,1.467,1.4672,98000000.0
2008-11-13 19:58:00,1.46715,1.46725,1.467,1.4671,58400000.0
2008-11-13 19:59:00,1.4671,1.46715,1.46685,1.4669,95500000.0
2008-11-13 20:00:00,1.4669,1.4669,1.46535,1.466,252699998.0
2008-11-13 20:01:00,1.46615,1.4679,1.4659,1.4677,116100000.0
2008-11-13 20:02:00,1.4677,1.4678,1.46735,1.4675,36900000.0
2008-11-13 20:03:00,1.46735,1.4677,1.4672,1.4674,97300000.0
2008-11-13 20:04:00,1.4672,1.4672,1.4668,1.4669,132300000.0
2008-11-13 20:05:00,1.46685,1.46755,1.46595,1.4662,123500000.0
2008-11-13 20:06:00,1.46615,1.4667,1.466,1.46615,78200000.0
2008-11-13 20:07:00,1.4661,1.4671,1.4659,1.4662,291399999.0
2008-11-13 20:08:00,1.4662,1.4668,1.4661,1.4666,292700004.0
2008-11-13 20:09:00,1.46665,1.4671,1.4659,1.4659,185200000.0
2008-11-13 20:10:00,1.46605,1.46635,1.4657,1.46575,154500000.0
2008-11-13 20:11:00,1.4657,1.46585,1.46505,1.4658,106900000.0
2008-11-13 20:12:00,1.46585,1.46595,1.46345,1.4635,250400000.0
2008-11-13 20:13:00,1.4635,1.4635,1.46295,1.4631,154900000.0
2008-11-13 20:14:00,1.46305,1.46305,1.4621,1.4625,160800000.0
2008-11-13 20:15:00,1.4624,1.46265,1.46165,1.46225,169600000.0
2008-11-13 20:16:00,1.46225,1.4629,1.4622,1.4624,178200000.0
2008-11-13 20:17:00,1.4624,1.4626,1.46215,1.46255,81200000.0
2008-11-13 20:18:00,1.4628,1.4649,1.4628,1.4647,179100000.0
2008-11-13 20:19:00,1.4647,1.46485,1.4633,1.46375,157600000.0
2008-11-13 20:20:00,1.4638,1.464,1.4606,1.4606,127300000.0
2008-11-13 20:21:00,1.46075,1.46145,1.4605,1.46095,124900000.0
2008-11-13 20:22:00,1.4609,1.46135,1.46075,1.46115,114200000.0
2008-11-13 20:23:00,1.4612,1.4612,1.4603,1.46085,175600000.0
2008-11-13 20:24:00,1.4607,1.4609,1.46015,1.46025,87600000.0
2008-11-13 20:25:00,1.46015,1.46015,1.45825,1.4591,218300000.0
2008-11-13 20:26:00,1.4593,1.4606,1.45895,1.4606,155100000.0
2008-11-13 20:27:00,1.4605,1.46225,1.46045,1.4613,116300000.0
2008-11-13 20:28:00,1.4614,1.4636,1.4613,1.4634,184200000.0
2008-11-13 20:29:00,1.4634,1.46535,1.4632,1.4642,246600000.0
2008-11-13 20:30:00,1.4642,1.4646,1.46355,1.4636,178400000.0
2008-11-13 20:31:00,1.4636,1.4651,1.4636,1.4648,213500000.0
2008-11-13 20:32:00,1.4647,1.4648,1.46315,1.4632,127100000.0
2008-11-13 20:33:00,1.4632,1.46405,1.45985,1.46,133900000.0
2008-11-13 20:34:00,1.46,1.4614,1.46,1.461,150900000.0
2008-11-13 20:35:00,1.461,1.46205,1.4609,1.46175,144800000.0
2008-11-13 20:36:00,1.46175,1.46175,1.4604,1.4605,201500000.0
2008-11-13 20:37:00,1.4605,1.4606,1.45855,1.46005,155000000.0
2008-11-13 20:38:00,1.46005,1.4618,1.46005,1.4611,532300000.0
2008-11-13 20:39:00,1.4611,1.4627,1.4611,1.4626,408300000.0
2008-11-13 20:40:00,1.4626,1.46645,1.4626,1.46625,171460000.0
2008-11-13 20:41:00,1.46625,1.4663,1.465,1.465,109600000.0
2008-11-13 20:42:00,1.46495,1.46495,1.46195,1.4622,169400000.0
2008-11-13 20:43:00,1.4622,1.4622,1.46165,1.462,46800000.0
2008-11-13 20:44:00,1.4622,1.46395,1.46185,1.46395,100800000.0
2008-11-13 20:45:00,1.46395,1.4645,1.4637,1.46405,130600000.0
2008-11-13 20:46:00,1.46405,1.46425,1.4627,1.4627,138700000.0
2008-11-13 20:47:00,1.4627,1.4633,1.4625,1.4631,106000000.0
2008-11-13 20:48:00,1.46315,1.46315,1.46215,1.4623,118300000.0
2008-11-13 20:49:00,1.4623,1.4623,1.4609,1.46105,50500000.0
2008-11-13 20:50:00,1.4611,1.4623,1.4611,1.46195,145600000.0
2008-11-13 20:51:00,1.462,1.462,1.4617,1.4617,30800000.0
2008-11-13 20:52:00,1.4617,1.46325,1.4617,1.46325,152400000.0
2008-11-13 20:53:00,1.4633,1.4638,1.4628,1.46345,93400000.0
2008-11-13 20:54:00,1.4636,1.4655,1.46305,1.4652,105400000.0
2008-11-13 20:55:00,1.4651,1.4652,1.464,1.4647,116800000.0
2008-11-13 20:56:00,1.4647,1.4647,1.4633,1.46385,111140000.0
2008-11-13 20:57:00,1.4639,1.46405,1.46215,1.46325,138800000.0
2008-11-13 20:58:00,1.46325,1.46325,1.4616,1.4616,149000000.0
2008-11-13 20:59:00,1.4616,1.46175,1.46035,1.46075,85800000.0
2008-11-13 21:00:00,1.4607,1.4611,1.46025,1.4611,160400000.0
2008-11-13 21:01:00,1.4611,1.4616,1.4604,1.4616,72000000.0
2008-11-13 21:02:00,1.46145,1.46295,1.46145,1.46295,37200000.0
2008-11-13 21:03:00,1.46295,1.4642,1.46215,1.4622,111200000.0
2008-11-13 21:04:00,1.46215,1.46325,1.46185,1.4629,158300000.0
2008-11-13 21:05:00,1.4629,1.4633,1.4622,1.4624,103800000.0
2008-11-13 21:06:00,1.4624,1.4628,1.46225,1.4627,55500000.0
2008-11-13 21:07:00,1.46285,1.46365,1.46255,1.4632,103300000.0
2008-11-13 21:08:00,1.4633,1.4636,1.46225,1.4627,72300000.0
2008-11-13 21:09:00,1.46265,1.4627,1.46095,1.46155,83200000.0
2008-11-13 21:10:00,1.4617,1.4618,1.4609,1.4609,104200000.0
2008-11-13 21:11:00,1.461,1.4614,1.45995,1.4601,120420000.0
2008-11-13 21:12:00,1.46,1.4606,1.4594,1.4594,344399998.0
2008-11-13 21:13:00,1.4592,1.45995,1.4592,1.4596,104800000.0
2008-11-13 21:14:00,1.45965,1.46015,1.4596,1.4599,95900000.0
2008-11-13 21:15:00,1.4598,1.4601,1.45965,1.46005,81800000.0
2008-11-13 21:16:00,1.46005,1.46045,1.4598,1.46045,57900000.0
2008-11-13 21:17:00,1.46045,1.4615,1.45995,1.4601,301699993.0
2008-11-13 21:18:00,1.46025,1.46025,1.45675,1.4573,145200000.0
2008-11-13 21:19:00,1.4572,1.4576,1.45595,1.45655,151100000.0
2008-11-13 21:20:00,1.45635,1.4572,1.45565,1.4572,156400000.0
2008-11-13 21:21:00,1.45715,1.4579,1.4568,1.45755,103200000.0
2008-11-13 21:22:00,1.45765,1.45875,1.4576,1.4587,73700000.0
2008-11-13 21:23:00,1.45875,1.4619,1.45875,1.46185,133400000.0
2008-11-13 21:24:00,1.46185,1.4631,1.46185,1.4631,97300000.0
2008-11-13 21:25:00,1.4629,1.46335,1.46115,1.463,148600001.0
2008-11-13 21:26:00,1.4629,1.4631,1.4619,1.4623,133500000.0
2008-11-13 21:27:00,1.4623,1.46265,1.46155,1.4625,109400000.0
2008-11-13 21:28:00,1.4625,1.4636,1.4624,1.4636,34700000.0
2008-11-13 21:29:00,1.4637,1.46725,1.4637,1.46725,142310000.0
2008-11-13 21:30:00,1.4673,1.46745,1.4649,1.4652,131300000.0
2008-11-13 21:31:00,1.4653,1.4679,1.4653,1.4677,97600000.0
2008-11-13 21:32:00,1.4676,1.4682,1.46685,1.4671,137500000.0
2008-11-13 21:33:00,1.4671,1.4699,1.46705,1.46895,338699998.0
2008-11-13 21:34:00,1.469,1.4695,1.46855,1.4689,222500000.0
2008-11-13 21:35:00,1.4689,1.4689,1.4683,1.46885,96000000.0
2008-11-13 21:36:00,1.46855,1.4714,1.46835,1.4714,142300000.0
2008-11-13 21:37:00,1.47155,1.4726,1.4714,1.4726,117800000.0
2008-11-13 21:38:00,1.47275,1.473,1.4706,1.4722,197300000.0
2008-11-13 21:39:00,1.47215,1.47395,1.4713,1.4736,168400000.0
2008-11-13 21:40:00,1.4736,1.47405,1.4728,1.4739,177400000.0
2008-11-13 21:41:00,1.47375,1.4739,1.47265,1.47305,86000000.0
2008-11-13 21:42:00,1.473,1.474,1.4727,1.47385,106900000.0
2008-11-13 21:43:00,1.47385,1.4757,1.47365,1.4755,151600000.0
2008-11-13 21:44:00,1.4756,1.47915,1.4755,1.47915,154100000.0
2008-11-13 21:45:00,1.47915,1.4794,1.4782,1.47825,135900000.0
2008-11-13 21:46:00,1.47805,1.47805,1.4749,1.47535,152200000.0
2008-11-13 21:47:00,1.47525,1.4754,1.47365,1.47495,210770000.0
2008-11-13 21:48:00,1.4749,1.47585,1.4743,1.4751,127970000.0
2008-11-13 21:49:00,1.47515,1.47575,1.47515,1.4752,93100000.0
2008-11-13 21:50:00,1.4752,1.4752,1.4738,1.47415,177000000.0
2008-11-13 21:51:00,1.4743,1.47555,1.474,1.47435,146570000.0
2008-11-13 21:52:00,1.4744,1.47615,1.4743,1.47555,173300000.0
2008-11-13 21:53:00,1.47555,1.477,1.4752,1.4765,134400000.0
2008-11-13 21:54:00,1.47655,1.47655,1.47225,1.4725,113400000.0
2008-11-13 21:55:00,1.4721,1.4723,1.4701,1.4713,141700000.0
2008-11-13 21:56:00,1.47145,1.472,1.4712,1.47175,119400000.0
2008-11-13 21:57:00,1.4719,1.4719,1.46935,1.4694,165700002.0
2008-11-13 21:58:00,1.46945,1.4699,1.4689,1.4698,189100000.0
2008-11-13 21:59:00,1.4698,1.47015,1.4666,1.4666,155100000.0
2008-11-13 22:00:00,1.46635,1.4687,1.46635,1.468,186470000.0
2008-11-13 22:01:00,1.4679,1.46805,1.46715,1.46765,131300000.0
2008-11-13 22:02:00,1.46765,1.4685,1.4667,1.4667,115900000.0
2008-11-13 22:03:00,1.46655,1.46685,1.4663,1.46675,98000000.0
2008-11-13 22:04:00,1.46685,1.46845,1.46685,1.4684,114700000.0
2008-11-13 22:05:00,1.46825,1.4691,1.4682,1.4691,103100000.0
2008-11-13 22:06:00,1.4689,1.4691,1.4684,1.4684,224900000.0
2008-11-13 22:07:00,1.46835,1.46835,1.46635,1.46635,175440000.0
2008-11-13 22:08:00,1.46645,1.467,1.46555,1.46565,138300000.0
2008-11-13 22:09:00,1.46565,1.46595,1.46435,1.46595,167000000.0
2008-11-13 22:10:00,1.46585,1.46685,1.46535,1.4665,151500000.0
2008-11-13 22:11:00,1.46665,1.46675,1.466,1.4662,83100000.0
2008-11-13 22:12:00,1.46615,1.46725,1.46615,1.4671,81000000.0
2008-11-13 22:13:00,1.4671,1.4679,1.4671,1.46765,83000000.0
2008-11-13 22:14:00,1.46765,1.4679,1.46725,1.46755,77200000.0
2008-11-13 22:15:00,1.4676,1.4679,1.4672,1.46775,91500000.0
2008-11-13 22:16:00,1.4676,1.46805,1.4676,1.46805,37200000.0
2008-11-13 22:17:00,1.46805,1.4687,1.46775,1.4687,94000000.0
2008-11-13 22:18:00,1.4687,1.4708,1.46865,1.4705,154400000.0
2008-11-13 22:19:00,1.4705,1.4707,1.47015,1.47025,145000000.0
2008-11-13 22:20:00,1.47025,1.47055,1.46955,1.4696,96600000.0
2008-11-13 22:21:00,1.4696,1.4704,1.46885,1.4704,91470000.0
2008-11-13 22:22:00,1.47035,1.4717,1.46955,1.47145,123900000.0
2008-11-13 22:23:00,1.4716,1.472,1.4705,1.4715,96700000.0
2008-11-13 22:24:00,1.4715,1.47225,1.47145,1.4722,77000000.0
2008-11-13 22:25:00,1.4722,1.4728,1.4718,1.4728,116600000.0
2008-11-13 22:26:00,1.4728,1.47325,1.47235,1.4725,89240000.0
2008-11-13 22:27:00,1.4725,1.47375,1.4722,1.47375,78700000.0
2008-11-13 22:28:00,1.47385,1.47385,1.47275,1.473,45300000.0
2008-11-13 22:29:00,1.473,1.4738,1.473,1.4738,51000000.0
2008-11-13 22:30:00,1.47365,1.4744,1.4734,1.47375,93900000.0
2008-11-13 22:31:00,1.4737,1.4737,1.4722,1.47285,59800000.0
2008-11-13 22:32:00,1.47265,1.47315,1.4724,1.4729,104900000.0
2008-11-13 22:33:00,1.4728,1.4745,1.4728,1.47435,51600000.0
2008-11-13 22:34:00,1.47435,1.47445,1.474,1.4742,115800000.0
2008-11-13 22:35:00,1.4742,1.47445,1.4741,1.47425,54800000.0
2008-11-13 22:36:00,1.47425,1.4747,1.4741,1.4745,92500000.0
2008-11-13 22:37:00,1.47445,1.475,1.4742,1.475,91400000.0
2008-11-13 22:38:00,1.475,1.475,1.4721,1.4723,142640000.0
2008-11-13 22:39:00,1.4723,1.4723,1.47145,1.47145,46500000.0
2008-11-13 22:40:00,1.4714,1.4715,1.47025,1.4715,72300000.0
2008-11-13 22:41:00,1.47165,1.4721,1.47155,1.472,46700000.0
2008-11-13 22:42:00,1.472,1.4737,1.47195,1.4731,87600000.0
2008-11-13 22:43:00,1.4733,1.47405,1.4731,1.4738,37200000.0
2008-11-13 22:44:00,1.4738,1.474,1.4735,1.474,22500000.0
2008-11-13 22:45:00,1.4742,1.4747,1.474,1.4747,56300000.0
2008-11-13 22:46:00,1.4747,1.47785,1.4745,1.47745,90100000.0
2008-11-13 22:47:00,1.4775,1.4796,1.47735,1.4795,120300000.0
2008-11-13 22:48:00,1.4795,1.4796,1.4781,1.479,163480000.0
2008-11-13 22:49:00,1.479,1.479,1.4765,1.47845,86600000.0
2008-11-13 22:50:00,1.47845,1.47855,1.4771,1.4782,99300000.0
2008-11-13 22:51:00,1.47815,1.47965,1.47815,1.47965,66600000.0
2008-11-13 22:52:00,1.4792,1.4825,1.4792,1.48235,65600000.0
2008-11-13 22:53:00,1.48235,1.4829,1.48215,1.4824,105120000.0
2008-11-13 22:54:00,1.4826,1.48325,1.48235,1.4832,71400000.0
2008-11-13 22:55:00,1.48325,1.4838,1.48285,1.4834,112900000.0
2008-11-13 22:56:00,1.4835,1.4843,1.48325,1.48375,149200000.0
2008-11-13 22:57:00,1.484,1.48455,1.4839,1.48455,153900000.0
2008-11-13 22:58:00,1.48455,1.48675,1.48455,1.48665,126100000.0
2008-11-13 22:59:00,1.48685,1.48845,1.4868,1.48845,111900000.0
2008-11-13 23:00:00,1.48845,1.48955,1.48825,1.48955,119000000.0
2008-11-13 23:01:00,1.48955,1.4897,1.48765,1.48905,165500000.0
2008-11-13 23:02:00,1.4891,1.4891,1.4865,1.4865,103200000.0
2008-11-13 23:03:00,1.48665,1.48725,1.4844,1.4846,236400000.0
2008-11-13 23:04:00,1.4848,1.4856,1.484,1.4847,88900000.0
2008-11-13 23:05:00,1.48485,1.4857,1.48455,1.4848,52700000.0
2008-11-13 23:06:00,1.48485,1.4855,1.4844,1.4845,49600000.0
2008-11-13 23:07:00,1.4845,1.4848,1.48415,1.48425,42400000.0
2008-11-13 23:08:00,1.4842,1.48435,1.4842,1.4842,8200000.0
2008-11-13 23:09:00,1.48425,1.4857,1.4842,1.48545,90000000.0
2008-11-13 23:10:00,1.48545,1.48675,1.4854,1.4867,36200000.0
2008-11-13 23:11:00,1.4867,1.4879,1.4867,1.48785,157500000.0
2008-11-13 23:12:00,1.48785,1.48785,1.486,1.4866,105500000.0
2008-11-13 23:13:00,1.48655,1.4866,1.486,1.48645,112500000.0
2008-11-13 23:14:00,1.4863,1.4864,1.4856,1.4859,155200000.0
2008-11-13 23:15:00,1.4859,1.48815,1.4859,1.4877,218360000.0
2008-11-13 23:16:00,1.48795,1.48855,1.4868,1.4868,354000000.0
2008-11-13 23:17:00,1.4868,1.4876,1.48475,1.4864,234800000.0
2008-11-13 23:18:00,1.4863,1.4863,1.4848,1.4848,155400000.0
2008-11-13 23:19:00,1.4848,1.48555,1.48405,1.48535,131000000.0
2008-11-13 23:20:00,1.48545,1.48565,1.4851,1.4854,138900000.0
2008-11-13 23:21:00,1.4854,1.48555,1.4854,1.48555,73500000.0
2008-11-13 23:22:00,1.48575,1.4858,1.4844,1.48525,54600000.0
2008-11-13 23:23:00,1.4853,1.4859,1.4853,1.4859,15600000.0
2008-11-13 23:24:00,1.4857,1.48655,1.4857,1.4864,51200000.0
2008-11-13 23:25:00,1.4864,1.4864,1.48545,1.48605,73000000.0
2008-11-13 23:26:00,1.486,1.486,1.4851,1.4852,146500000.0
2008-11-13 23:27:00,1.48515,1.48535,1.4846,1.4849,62800000.0
2008-11-13 23:28:00,1.485,1.485,1.4845,1.4845,50800000.0
2008-11-13 23:29:00,1.4844,1.4848,1.48405,1.4842,190399999.0
2008-11-13 23:30:00,1.484,1.4848,1.48305,1.4842,106500000.0
2008-11-13 23:31:00,1.4842,1.48485,1.48405,1.48405,61900000.0
2008-11-13 23:32:00,1.4842,1.48495,1.48405,1.48495,38600000.0
2008-11-13 23:33:00,1.48495,1.48495,1.48495,1.48495,3600000.0
2008-11-13 23:34:00,1.4848,1.4848,1.48445,1.4847,28200000.0
2008-11-13 23:35:00,1.48475,1.4853,1.48475,1.4853,43800000.0
2008-11-13 23:36:00,1.48545,1.48575,1.4854,1.48555,37200000.0
2008-11-13 23:37:00,1.48555,1.4864,1.48555,1.4864,110800000.0
2008-11-13 23:38:00,1.4864,1.4864,1.4862,1.48625,80000000.0
2008-11-13 23:39:00,1.48625,1.4868,1.48625,1.4864,39200000.0
2008-11-13 23:40:00,1.48635,1.48665,1.4859,1.48645,44400000.0
2008-11-13 23:41:00,1.48645,1.4865,1.4864,1.4864,54000000.0
2008-11-13 23:42:00,1.4864,1.4864,1.48595,1.4864,86000000.0
2008-11-13 23:43:00,1.48635,1.48635,1.4849,1.4849,155000000.0
2008-11-13 23:44:00,1.4848,1.4848,1.4837,1.484,112800000.0
2008-11-13 23:45:00,1.4841,1.4842,1.4825,1.4839,338000000.0
2008-11-13 23:46:00,1.48385,1.48435,1.48335,1.48395,179200000.0
2008-11-13 23:47:00,1.4841,1.4847,1.48395,1.4847,36000000.0
2008-11-13 23:48:00,1.48475,1.48495,1.48465,1.48495,33600000.0
2008-11-13 23:49:00,1.485,1.485,1.4845,1.48465,37800000.0
2008-11-13 23:50:00,1.48465,1.48465,1.4832,1.48365,73200000.0
2008-11-13 23:51:00,1.4838,1.48435,1.48375,1.48435,33600000.0
2008-11-13 23:52:00,1.4845,1.4845,1.4841,1.4842,80400000.0
2008-11-13 23:53:00,1.4841,1.4845,1.4841,1.4843,27600000.0
2008-11-13 23:54:00,1.4843,1.48445,1.484,1.4841,42000000.0
2008-11-13 23:55:00,1.484,1.4842,1.48345,1.48385,43800000.0
2008-11-13 23:56:00,1.484,1.4845,1.4836,1.4843,27600000.0
2008-11-13 23:57:00,1.4845,1.4845,1.48295,1.4838,67700000.0
2008-11-13 23:58:00,1.48335,1.48425,1.48335,1.4841,25400000.0
2008-11-13 23:59:00,1.4842,1.4842,1.48355,1.4836,175200000.0
2008-11-14 00:00:00,1.48345,1.48345,1.48265,1.48285,59000000.0
2008-11-14 00:01:00,1.48285,1.48285,1.48285,1.48285,10800000.0
2008-11-14 00:02:00,1.4823,1.4823,1.4823,1.4823,12600000.0
2008-11-14 00:03:00,1.4823,1.48335,1.4823,1.48335,27000000.0
2008-11-14 00:04:00,1.4827,1.48285,1.4827,1.48285,9000000.0
2008-11-14 00:05:00,1.48275,1.48275,1.4821,1.4824,52200000.0
2008-11-14 00:06:00,1.4824,1.4824,1.4824,1.4824,10800000.0
2008-11-14 00:07:00,1.48188,1.48188,1.48145,1.48155,36000000.0
2008-11-14 00:08:00,1.48162,1.483,1.48162,1.483,35400000.0
2008-11-14 00:09:00,1.483,1.48305,1.48235,1.48305,14800000.0
2008-11-14 00:10:00,1.48305,1.48335,1.483,1.4831,35400000.0
2008-11-14 00:11:00,1.4831,1.4833,1.483,1.4831,54000000.0
2008-11-14 00:12:00,1.4831,1.4831,1.483,1.483,36600000.0
2008-11-14 00:13:00,1.4831,1.4831,1.48275,1.4829,18000000.0
2008-11-14 00:14:00,1.4829,1.4829,1.4829,1.4829,20400000.0
2008-11-14 00:15:00,1.4829,1.4829,1.4825,1.4825,10000000.0
2008-11-14 00:16:00,1.4825,1.48275,1.48235,1.4825,16000000.0
2008-11-14 00:17:00,1.4825,1.4829,1.4825,1.4829,34800000.0
2008-11-14 00:18:00,1.4831,1.48335,1.48275,1.4833,40800000.0
2008-11-14 00:19:00,1.4833,1.4835,1.4832,1.4832,25200000.0
2008-11-14 00:20:00,1.48325,1.48325,1.48205,1.4824,41600000.0
2008-11-14 00:21:00,1.4824,1.4828,1.4824,1.48255,62400000.0
2008-11-14 00:22:00,1.48255,1.4832,1.4824,1.48255,56000000.0
2008-11-14 00:23:00,1.4824,1.4824,1.4823,1.4824,134400000.0
2008-11-14 00:24:00,1.48195,1.4821,1.48105,1.48105,105400000.0
2008-11-14 00:25:00,1.48115,1.48175,1.48005,1.4802,184000000.0
2008-11-14 00:26:00,1.4802,1.4802,1.47925,1.47975,182200000.0
2008-11-14 00:27:00,1.48025,1.48025,1.47945,1.47945,16000000.0
2008-11-14 00:28:00,1.4796,1.4796,1.47895,1.4792,61200000.0
2008-11-14 00:29:00,1.4794,1.4799,1.4794,1.4799,13200000.0
2008-11-14 00:30:00,1.4797,1.4797,1.4795,1.4795,2400000.0
2008-11-14 00:31:00,1.47975,1.4802,1.47975,1.4799,8400000.0
2008-11-14 00:32:00,1.4799,1.48123,1.47975,1.47975,32200000.0
2008-11-14 00:33:00,1.4799,1.4799,1.4799,1.4799,20400000.0
2008-11-14 00:34:00,1.4799,1.48245,1.4799,1.48245,70300000.0
2008-11-14 00:35:00,1.4822,1.4829,1.4822,1.4829,40200000.0
2008-11-14 00:36:00,1.48225,1.48365,1.48225,1.4826,56400000.0
2008-11-14 00:37:00,1.4827,1.4827,1.4827,1.4827,15000000.0
2008-11-14 00:38:00,1.4827,1.48275,1.4827,1.48275,20400000.0
2008-11-14 00:39:00,1.48275,1.48295,1.48275,1.48285,25200000.0
2008-11-14 00:40:00,1.48305,1.48305,1.48305,1.48305,3600000.0
2008-11-14 00:41:00,1.48305,1.48305,1.483,1.483,6600000.0
2008-11-14 00:42:00,1.483,1.4838,1.483,1.4838,20200000.0
2008-11-14 00:43:00,1.4838,1.4858,1.4836,1.4837,55700000.0
2008-11-14 00:44:00,1.4839,1.4847,1.48325,1.4835,39200000.0
2008-11-14 00:45:00,1.48375,1.48375,1.48375,1.48375,1200000.0
2008-11-14 00:46:00,1.4839,1.4862,1.4839,1.4849,32400000.0
2008-11-14 00:47:00,1.4851,1.48565,1.48495,1.48495,8200000.0
2008-11-14 00:48:00,1.4851,1.4855,1.4851,1.4855,16500000.0
2008-11-14 00:49:00,1.48495,1.48535,1.48495,1.48535,4300000.0
2008-11-14 00:50:00,1.4855,1.4855,1.48495,1.48495,6200000.0
2008-11-14 00:51:00,1.4853,1.4857,1.48495,1.4851,21000000.0
2008-11-14 00:52:00,1.4853,1.4853,1.485,1.485,2200000.0
2008-11-14 00:53:00,1.48486,1.48536,1.48478,1.48489,22800000.0
2008-11-14 00:54:00,1.4851,1.4851,1.4826,1.4827,8600000.0
2008-11-14 00:55:00,1.48245,1.4826,1.48245,1.4826,4000000.0
2008-11-14 00:56:00,1.4826,1.4826,1.4826,1.4826,4000000.0
2008-11-14 00:57:00,1.4826,1.4827,1.4826,1.4826,15600000.0
2008-11-14 00:58:00,1.4826,1.48275,1.4826,1.4826,9400000.0
2008-11-14 00:59:00,1.4826,1.4826,1.4826,1.4826,2000000.0
2008-11-14 01:00:00,1.48229,1.48269,1.48229,1.4825,112800000.0
2008-11-14 01:01:00,1.4826,1.4826,1.4826,1.4826,5000000.0
2008-11-14 01:02:00,1.48305,1.48315,1.483,1.483,12600000.0
2008-11-14 01:03:00,1.483,1.483,1.4825,1.4825,57600000.0
2008-11-14 01:04:00,1.4825,1.483,1.48195,1.4821,58200000.0
2008-11-14 01:05:00,1.4821,1.48275,1.4821,1.48275,51000000.0
2008-11-14 01:06:00,1.4828,1.4831,1.4828,1.48295,34200000.0
2008-11-14 01:07:00,1.48305,1.48405,1.48225,1.48405,52800000.0
2008-11-14 01:08:00,1.48405,1.48455,1.48295,1.4844,88200000.0
2008-11-14 01:09:00,1.4844,1.48515,1.48435,1.48515,56300000.0
2008-11-14 01:10:00,1.4854,1.4856,1.48535,1.48535,15600000.0
2008-11-14 01:11:00,1.48555,1.4868,1.4847,1.4849,38100000.0
2008-11-14 01:12:00,1.4849,1.4854,1.4849,1.4854,6400000.0
2008-11-14 01:13:00,1.4854,1.4855,1.4853,1.4855,10300000.0
2008-11-14 01:14:00,1.48565,1.48585,1.4853,1.4854,13300000.0
2008-11-14 01:15:00,1.4854,1.48555,1.4854,1.4855,7800000.0
2008-11-14 01:16:00,1.4855,1.4855,1.48475,1.485,43500000.0
2008-11-14 01:17:00,1.485,1.4888,1.485,1.4888,58100000.0
2008-11-14 01:18:00,1.4888,1.4888,1.48795,1.4881,83700000.0
2008-11-14 01:19:00,1.4881,1.4881,1.4868,1.4874,50600000.0
2008-11-14 01:20:00,1.4872,1.4874,1.4868,1.4868,133700000.0
2008-11-14 01:21:00,1.4869,1.4869,1.4869,1.4869,168000000.0
2008-11-14 01:22:00,1.4869,1.487,1.4869,1.487,27000000.0
2008-11-14 01:23:00,1.487,1.487,1.4869,1.4869,253800000.0
2008-11-14 01:24:00,1.4869,1.4869,1.4869,1.4869,72000000.0
2008-11-14 01:25:00,1.4869,1.4869,1.4869,1.4869,24000000.0
2008-11-14 01:26:00,1.4869,1.4873,1.48665,1.48715,123600000.0
2008-11-14 01:27:00,1.4872,1.48735,1.4868,1.48695,54600000.0
2008-11-14 01:28:00,1.48695,1.48705,1.4864,1.4868,40400000.0
2008-11-14 01:29:00,1.48695,1.48745,1.48695,1.48745,39600000.0
2008-11-14 01:30:00,1.48745,1.4875,1.4868,1.4868,17200000.0
2008-11-14 01:31:00,1.4869,1.4909,1.4869,1.4907,41300000.0
2008-11-14 01:32:00,1.4907,1.491,1.49025,1.491,28400000.0
2008-11-14 01:33:00,1.49115,1.4915,1.491,1.4913,14000000.0
2008-11-14 01:34:00,1.4913,1.4917,1.49015,1.49085,54900000.0
2008-11-14 01:35:00,1.49075,1.4914,1.4902,1.49135,38000000.0
2008-11-14 01:36:00,1.4914,1.49145,1.49025,1.4911,30400000.0
2008-11-14 01:37:00,1.49105,1.49105,1.491,1.491,2000000.0
2008-11-14 01:38:00,1.49095,1.491,1.4904,1.4905,104800000.0
2008-11-14 01:39:00,1.4905,1.49085,1.4904,1.49075,39100000.0
2008-11-14 01:40:00,1.4907,1.4908,1.49065,1.49065,11000000.0
2008-11-14 01:41:00,1.4907,1.491,1.49065,1.491,12000000.0
2008-11-14 01:42:00,1.4911,1.4912,1.49075,1.4908,13000000.0
2008-11-14 01:43:00,1.4908,1.491,1.49065,1.491,14000000.0
2008-11-14 01:44:00,1.491,1.49105,1.4908,1.4908,28000000.0
2008-11-14 01:45:00,1.49085,1.4914,1.4908,1.4913,15000000.0
2008-11-14 01:46:00,1.49125,1.49225,1.49125,1.49165,39200000.0
2008-11-14 01:47:00,1.4918,1.49225,1.4917,1.4921,20000000.0
2008-11-14 01:48:00,1.49205,1.49225,1.4918,1.4922,23800000.0
2008-11-14 01:49:00,1.4922,1.4928,1.4916,1.49225,61400000.0
2008-11-14 01:50:00,1.4918,1.4931,1.4918,1.49295,45100000.0
2008-11-14 01:51:00,1.4928,1.4928,1.4922,1.49235,24600000.0
2008-11-14 01:52:00,1.4922,1.49265,1.4919,1.49245,23500000.0
2008-11-14 01:53:00,1.49245,1.49245,1.49185,1.492,17600000.0
2008-11-14 01:54:00,1.4922,1.4923,1.4921,1.49225,15000000.0
2008-11-14 01:55:00,1.49225,1.4923,1.49215,1.49215,19500000.0
2008-11-14 01:56:00,1.49205,1.4921,1.4917,1.49185,23800000.0
2008-11-14 01:57:00,1.4917,1.49185,1.49135,1.49135,19000000.0
2008-11-14 01:58:00,1.4913,1.49135,1.49035,1.49035,54400000.0
2008-11-14 01:59:00,1.49055,1.49055,1.49,1.4901,40300000.0
2008-11-14 02:00:00,1.49015,1.4902,1.48995,1.49005,53700000.0
2008-11-14 02:01:00,1.48995,1.49015,1.48985,1.4899,29400000.0
2008-11-14 02:02:00,1.48975,1.4898,1.48895,1.489,25000000.0
2008-11-14 02:03:00,1.48895,1.48915,1.4872,1.48795,83100000.0
2008-11-14 02:04:00,1.48795,1.48815,1.48675,1.4875,70500000.0
2008-11-14 02:05:00,1.48755,1.48765,1.48675,1.4873,31800000.0
2008-11-14 02:06:00,1.4873,1.4873,1.48675,1.4873,41100000.0
2008-11-14 02:07:00,1.4873,1.48795,1.4873,1.48795,55900000.0
2008-11-14 02:08:00,1.488,1.48845,1.48715,1.4873,32300000.0
2008-11-14 02:09:00,1.48725,1.4874,1.48675,1.48675,30700000.0
2008-11-14 02:10:00,1.48685,1.4873,1.48675,1.4872,21000000.0
2008-11-14 02:11:00,1.4873,1.4873,1.48675,1.4871,10400000.0
2008-11-14 02:12:00,1.4871,1.4877,1.4871,1.4873,19400000.0
2008-11-14 02:13:00,1.4874,1.4874,1.4874,1.4874,1000000.0
2008-11-14 02:14:00,1.4873,1.4873,1.4873,1.4873,1000000.0
2008-11-14 02:15:00,1.48725,1.48735,1.48725,1.48735,2400000.0
2008-11-14 02:16:00,1.48717,1.48717,1.48689,1.48706,33600000.0
2008-11-14 02:17:00,1.4874,1.4874,1.4874,1.4874,1000000.0
2008-11-14 02:18:00,1.48735,1.48745,1.48605,1.4866,22900000.0
2008-11-14 02:19:00,1.4866,1.48695,1.4856,1.4856,56700000.0
2008-11-14 02:20:00,1.4857,1.4858,1.48485,1.4853,27300000.0
2008-11-14 02:21:00,1.4852,1.48565,1.4851,1.4853,23600000.0
2008-11-14 02:22:00,1.4852,1.4853,1.4845,1.4851,17200000.0
2008-11-14 02:23:00,1.485,1.4856,1.485,1.4856,10400000.0
2008-11-14 02:24:00,1.48515,1.4864,1.48515,1.48625,23000000.0
2008-11-14 02:25:00,1.48625,1.4866,1.48555,1.4856,54500000.0
2008-11-14 02:26:00,1.48545,1.4857,1.48535,1.4854,71099999.0
2008-11-14 02:27:00,1.4855,1.4857,1.4854,1.48565,73300001.0
2008-11-14 02:28:00,1.4856,1.48575,1.4851,1.48575,176799995.0
2008-11-14 02:29:00,1.4857,1.4857,1.4843,1.4852,140400001.0
2008-11-14 02:30:00,1.4852,1.4853,1.485,1.48505,33700000.0
2008-11-14 02:31:00,1.4849,1.48525,1.4849,1.48495,33100000.0
2008-11-14 02:32:00,1.485,1.48535,1.4837,1.48535,88800000.0
2008-11-14 02:33:00,1.4853,1.48595,1.48405,1.48555,27900000.0
2008-11-14 02:34:00,1.48535,1.48535,1.4851,1.4851,11000000.0
2008-11-14 02:35:00,1.4851,1.4851,1.4845,1.48465,74000000.0
2008-11-14 02:36:00,1.48505,1.48545,1.48505,1.4851,102900000.0
2008-11-14 02:37:00,1.4853,1.4853,1.485,1.48515,15700000.0
2008-11-14 02:38:00,1.4853,1.4855,1.4853,1.4855,2000000.0
2008-11-14 02:39:00,1.4855,1.4855,1.4853,1.4853,17800000.0
2008-11-14 02:40:00,1.4853,1.4853,1.4849,1.485,14800000.0
2008-11-14 02:41:00,1.485,1.486,1.4849,1.48555,39900000.0
2008-11-14 02:42:00,1.48565,1.48605,1.48555,1.48595,28000000.0
2008-11-14 02:43:00,1.486,1.48625,1.4854,1.48615,32000000.0
2008-11-14 02:44:00,1.48605,1.48605,1.4854,1.48555,27200000.0
2008-11-14 02:45:00,1.4852,1.48555,1.4852,1.4855,38300000.0
2008-11-14 02:46:00,1.4855,1.48585,1.4855,1.4855,23200000.0
2008-11-14 02:47:00,1.48555,1.48555,1.48465,1.48495,42300000.0
2008-11-14 02:48:00,1.485,1.48515,1.4848,1.4848,10000000.0
2008-11-14 02:49:00,1.4849,1.4849,1.48355,1.48355,22100000.0
2008-11-14 02:50:00,1.48355,1.4844,1.48295,1.48435,54400000.0
2008-11-14 02:51:00,1.4843,1.4843,1.48425,1.48425,11100000.0
2008-11-14 02:52:00,1.4842,1.48425,1.4836,1.48425,35500000.0
2008-11-14 02:53:00,1.48425,1.4846,1.4841,1.4846,25300000.0
2008-11-14 02:54:00,1.4845,1.4845,1.48365,1.48385,18900000.0
2008-11-14 02:55:00,1.4837,1.4837,1.4822,1.4822,62300000.0
2008-11-14 02:56:00,1.4822,1.4822,1.4816,1.48175,28400000.0
2008-11-14 02:57:00,1.4817,1.48175,1.48115,1.48135,8200000.0
2008-11-14 02:58:00,1.4813,1.48135,1.48065,1.4808,34500000.0
2008-11-14 02:59:00,1.4808,1.4809,1.4806,1.4806,7000000.0
2008-11-14 03:00:00,1.4807,1.4807,1.4807,1.4807,20400000.0
2008-11-14 03:01:00,1.4807,1.4807,1.47565,1.4783,126800000.0
2008-11-14 03:02:00,1.47865,1.4801,1.47815,1.4801,30700000.0
2008-11-14 03:03:00,1.4801,1.4801,1.47865,1.4798,45800000.0
2008-11-14 03:04:00,1.47985,1.47985,1.4787,1.4788,69800000.0
2008-11-14 03:05:00,1.4788,1.4793,1.47815,1.47855,20300000.0
2008-11-14 03:06:00,1.478,1.47875,1.4772,1.4786,63700000.0
2008-11-14 03:07:00,1.47865,1.47885,1.4784,1.4784,16800000.0
2008-11-14 03:08:00,1.47845,1.479,1.4778,1.47795,39500000.0
2008-11-14 03:09:00,1.4782,1.4793,1.47815,1.47915,23200000.0
2008-11-14 03:10:00,1.47915,1.48025,1.47915,1.4794,63500000.0
2008-11-14 03:11:00,1.4793,1.4805,1.4793,1.4803,40900000.0
2008-11-14 03:12:00,1.4803,1.48045,1.4787,1.48045,50600000.0
2008-11-14 03:13:00,1.48065,1.4815,1.48045,1.4814,48000000.0
2008-11-14 03:14:00,1.48145,1.48155,1.4806,1.4811,62100000.0
2008-11-14 03:15:00,1.4811,1.48115,1.4803,1.48065,75800000.0
2008-11-14 03:16:00,1.48075,1.481,1.48045,1.481,19000000.0
2008-11-14 03:17:00,1.48105,1.48105,1.4806,1.4806,8000000.0
2008-11-14 03:18:00,1.4807,1.4812,1.48015,1.48115,51000000.0
2008-11-14 03:19:00,1.4813,1.4817,1.4811,1.48165,31800000.0
2008-11-14 03:20:00,1.48175,1.48215,1.48175,1.4821,14400000.0
2008-11-14 03:21:00,1.48195,1.48235,1.48195,1.48195,47400000.0
2008-11-14 03:22:00,1.482,1.48325,1.4819,1.483,40200000.0
2008-11-14 03:23:00,1.483,1.48325,1.48215,1.4829,36700000.0
2008-11-14 03:24:00,1.4829,1.483,1.4818,1.4822,39800000.0
2008-11-14 03:25:00,1.48215,1.4822,1.482,1.48215,7000000.0
2008-11-14 03:26:00,1.4823,1.48275,1.4823,1.48255,32000000.0
2008-11-14 03:27:00,1.4825,1.48275,1.48235,1.48275,16800000.0
2008-11-14 03:28:00,1.4828,1.48305,1.4828,1.48295,8200000.0
2008-11-14 03:29:00,1.48315,1.4835,1.48315,1.48345,9000000.0
2008-11-14 03:30:00,1.48335,1.48365,1.48335,1.48365,4000000.0
2008-11-14 03:31:00,1.4838,1.48475,1.4838,1.48445,66800000.0
2008-11-14 03:32:00,1.48445,1.4845,1.4843,1.4843,29800000.0
2008-11-14 03:33:00,1.48395,1.4842,1.48345,1.48345,59100000.0
2008-11-14 03:34:00,1.48345,1.48345,1.48285,1.48285,12800000.0
2008-11-14 03:35:00,1.48295,1.48295,1.48295,1.48295,10800000.0
2008-11-14 03:36:00,1.48295,1.48295,1.4825,1.48265,60800000.0
2008-11-14 03:37:00,1.4826,1.48265,1.4826,1.48265,2000000.0
2008-11-14 03:38:00,1.48255,1.48265,1.48255,1.48265,2400000.0
2008-11-14 03:39:00,1.48255,1.48255,1.48255,1.48255,2400000.0
2008-11-14 03:40:00,1.48255,1.4827,1.48225,1.48225,17000000.0
2008-11-14 03:41:00,1.48235,1.48235,1.48225,1.48225,4800000.0
2008-11-14 03:42:00,1.4823,1.4823,1.4822,1.4823,5000000.0
2008-11-14 03:43:00,1.4823,1.4823,1.4822,1.4822,7600000.0
2008-11-14 03:44:00,1.48225,1.48225,1.48115,1.4819,46900000.0
2008-11-14 03:45:00,1.4819,1.48195,1.48175,1.48195,10000000.0
2008-11-14 03:46:00,1.48155,1.482,1.48155,1.4818,4200000.0
2008-11-14 03:47:00,1.4821,1.4821,1.48195,1.48195,2000000.0
2008-11-14 03:48:00,1.4821,1.4821,1.4816,1.4816,3200000.0
2008-11-14 03:49:00,1.48111,1.48131,1.48105,1.48105,31500000.0
2008-11-14 03:50:00,1.4819,1.4821,1.4819,1.48205,4000000.0
2008-11-14 03:51:00,1.4821,1.48215,1.482,1.482,9000000.0
2008-11-14 03:52:00,1.48195,1.48195,1.4819,1.4819,2000000.0
2008-11-14 03:53:00,1.48205,1.48205,1.4814,1.48165,16000000.0
2008-11-14 03:54:00,1.4816,1.48165,1.48145,1.4815,38000000.0
2008-11-14 03:55:00,1.4815,1.48185,1.48115,1.4813,15900000.0
2008-11-14 03:56:00,1.4813,1.4813,1.4813,1.4813,1000000.0
2008-11-14 03:57:00,1.4813,1.4813,1.4813,1.4813,2000000.0
2008-11-14 03:58:00,1.4813,1.4813,1.4813,1.4813,3000000.0
2008-11-14 03:59:00,1.4813,1.4813,1.48075,1.48075,5000000.0
2008-11-14 04:00:00,1.48055,1.4813,1.4802,1.4804,17300000.0
2008-11-14 04:01:00,1.4807,1.48075,1.48025,1.48025,7000000.0
2008-11-14 04:02:00,1.48045,1.4806,1.48045,1.48055,13000000.0
2008-11-14 04:03:00,1.4806,1.4807,1.4806,1.4807,18800000.0
2008-11-14 04:04:00,1.4807,1.4808,1.4806,1.4806,12800000.0
2008-11-14 04:05:00,1.4807,1.48095,1.4807,1.48095,13200000.0
2008-11-14 04:06:00,1.481,1.48115,1.48065,1.48115,15000000.0
2008-11-14 04:07:00,1.48115,1.48115,1.481,1.48105,6000000.0
2008-11-14 04:08:00,1.48095,1.481,1.48095,1.481,2000000.0
2008-11-14 04:09:00,1.48095,1.4811,1.48015,1.48015,19800000.0
2008-11-14 04:10:00,1.48,1.48105,1.47965,1.4807,38700000.0
2008-11-14 04:11:00,1.481,1.4817,1.4809,1.4817,8200000.0
2008-11-14 04:12:00,1.4818,1.4818,1.48105,1.4816,10200000.0
2008-11-14 04:13:00,1.4817,1.4817,1.4817,1.4817,1000000.0
2008-11-14 04:14:00,1.48135,1.4822,1.48135,1.482,16800000.0
2008-11-14 04:15:00,1.48175,1.48175,1.48175,1.48175,1200000.0
2008-11-14 04:16:00,1.48185,1.4822,1.48185,1.4822,8200000.0
2008-11-14 04:17:00,1.4822,1.4823,1.48215,1.4823,16800000.0
2008-11-14 04:18:00,1.48225,1.4823,1.48225,1.4823,13000000.0
2008-11-14 04:19:00,1.4823,1.4823,1.48225,1.48225,2000000.0
2008-11-14 04:20:00,1.48215,1.48215,1.48215,1.48215,1000000.0
2008-11-14 04:21:00,1.482,1.48225,1.482,1.48215,6600000.0
2008-11-14 04:22:00,1.4822,1.48225,1.48185,1.48195,27800000.0
2008-11-14 04:23:00,1.48195,1.48195,1.48185,1.48195,11800000.0
2008-11-14 04:24:00,1.48185,1.48195,1.48185,1.48185,20600000.0
2008-11-14 04:25:00,1.4819,1.482,1.4819,1.48195,6000000.0
2008-11-14 04:26:00,1.48185,1.482,1.48185,1.482,9800000.0
2008-11-14 04:27:00,1.48225,1.48265,1.48225,1.48265,7000000.0
2008-11-14 04:28:00,1.48265,1.48275,1.48195,1.48275,29100000.0
2008-11-14 04:29:00,1.4826,1.4828,1.48235,1.48245,34300000.0
2008-11-14 04:30:00,1.4825,1.4825,1.48225,1.48225,15000000.0
2008-11-14 04:31:00,1.48235,1.48235,1.48225,1.48235,11000000.0
2008-11-14 04:32:00,1.48235,1.48235,1.48235,1.48235,2000000.0
2008-11-14 04:33:00,1.48235,1.4825,1.48215,1.4825,20400000.0
2008-11-14 04:34:00,1.48245,1.48245,1.48235,1.48245,7000000.0
2008-11-14 04:35:00,1.48245,1.48245,1.48235,1.48235,11000000.0
2008-11-14 04:36:00,1.48225,1.4823,1.4822,1.4823,16000000.0
2008-11-14 04:37:00,1.48225,1.48245,1.48225,1.48235,5000000.0
2008-11-14 04:38:00,1.48235,1.48265,1.48235,1.4826,18400000.0
2008-11-14 04:39:00,1.48265,1.4833,1.48265,1.4833,56400000.0
2008-11-14 04:40:00,1.4836,1.4836,1.48315,1.4834,24400000.0
2008-11-14 04:41:00,1.4834,1.4834,1.48305,1.48305,40200000.0
2008-11-14 04:42:00,1.48305,1.48305,1.48305,1.48305,31200000.0
2008-11-14 04:43:00,1.483,1.483,1.4829,1.4829,14400000.0
2008-11-14 04:44:00,1.4829,1.4829,1.48225,1.4829,30600000.0
2008-11-14 04:45:00,1.4829,1.4829,1.48235,1.48255,23200000.0
2008-11-14 04:46:00,1.48255,1.48265,1.4825,1.4825,14600000.0
2008-11-14 04:47:00,1.48255,1.48255,1.4824,1.4824,13800000.0
2008-11-14 04:48:00,1.4825,1.4825,1.4825,1.4825,6000000.0
2008-11-14 04:49:00,1.4825,1.48265,1.4824,1.48245,24200000.0
2008-11-14 04:50:00,1.4825,1.4825,1.48235,1.4824,12200000.0
2008-11-14 04:51:00,1.48245,1.48265,1.48245,1.48265,24000000.0
2008-11-14 04:52:00,1.48265,1.4827,1.48265,1.4827,2000000.0
2008-11-14 04:53:00,1.48265,1.4828,1.48265,1.4828,6200000.0
2008-11-14 04:54:00,1.4827,1.4828,1.4827,1.4828,6200000.0
2008-11-14 04:55:00,1.48275,1.4828,1.48275,1.4828,2000000.0
2008-11-14 04:56:00,1.4827,1.4828,1.4827,1.4827,3600000.0
2008-11-14 04:57:00,1.4828,1.4829,1.4828,1.4829,3000000.0
2008-11-14 04:58:00,1.48295,1.48435,1.4826,1.4843,148300000.0
2008-11-14 04:59:00,1.4844,1.48535,1.4844,1.48525,76000000.0
2008-11-14 05:00:00,1.48505,1.48525,1.4847,1.4851,107300000.0
2008-11-14 05:01:00,1.4851,1.4851,1.48425,1.48455,129600000.0
2008-11-14 05:02:00,1.4847,1.48495,1.4844,1.4844,39200000.0
2008-11-14 05:03:00,1.4844,1.48455,1.4842,1.4844,21700000.0
2008-11-14 05:04:00,1.4844,1.48445,1.48435,1.4844,12800000.0
2008-11-14 05:05:00,1.4844,1.48455,1.48435,1.4844,19400000.0
2008-11-14 05:06:00,1.4845,1.48495,1.4843,1.48485,21200000.0
2008-11-14 05:07:00,1.4848,1.485,1.48435,1.48495,26000000.0
2008-11-14 05:08:00,1.485,1.485,1.4842,1.4842,30000000.0
2008-11-14 05:09:00,1.48485,1.48485,1.4848,1.4848,2000000.0
2008-11-14 05:10:00,1.4842,1.485,1.4842,1.485,6200000.0
2008-11-14 05:11:00,1.48505,1.48505,1.48495,1.48495,11000000.0
2008-11-14 05:12:00,1.4848,1.48485,1.48475,1.48475,10200000.0
2008-11-14 05:13:00,1.48475,1.48495,1.4846,1.4846,13400000.0
2008-11-14 05:14:00,1.48455,1.4852,1.48455,1.4852,15000000.0
2008-11-14 05:15:00,1.4852,1.48525,1.48505,1.4851,23000000.0
2008-11-14 05:16:00,1.485,1.4857,1.4847,1.4857,39600000.0
2008-11-14 05:17:00,1.48585,1.48615,1.48585,1.48605,7000000.0
2008-11-14 05:18:00,1.48615,1.4862,1.48605,1.48605,5800000.0
2008-11-14 05:19:00,1.48615,1.48615,1.48605,1.48605,6000000.0
2008-11-14 05:20:00,1.48595,1.48595,1.4854,1.4855,14400000.0
2008-11-14 05:21:00,1.4855,1.48565,1.4853,1.48555,13600000.0
2008-11-14 05:22:00,1.48555,1.4856,1.4853,1.48535,9200000.0
2008-11-14 05:23:00,1.48535,1.4856,1.48535,1.4854,11800000.0
2008-11-14 05:24:00,1.4854,1.4854,1.48475,1.48515,13000000.0
2008-11-14 05:25:00,1.4853,1.4853,1.48515,1.48515,2000000.0
2008-11-14 05:26:00,1.485,1.48515,1.4849,1.48515,6000000.0
2008-11-14 05:27:00,1.48515,1.4853,1.485,1.4853,4400000.0
2008-11-14 05:28:00,1.4853,1.48535,1.4853,1.48535,2000000.0
2008-11-14 05:29:00,1.48535,1.48535,1.48515,1.48515,3000000.0
2008-11-14 05:30:00,1.48505,1.48515,1.48505,1.48515,5200000.0
2008-11-14 05:31:00,1.4852,1.4853,1.4852,1.4853,7200000.0
2008-11-14 05:32:00,1.48535,1.4873,1.4853,1.48635,55000000.0
2008-11-14 05:33:00,1.4863,1.4863,1.48565,1.48625,15600000.0
2008-11-14 05:34:00,1.48625,1.4863,1.48625,1.48625,4000000.0
2008-11-14 05:35:00,1.48625,1.4863,1.48585,1.4863,19200000.0
2008-11-14 05:36:00,1.4863,1.48675,1.4862,1.48665,61000000.0
2008-11-14 05:37:00,1.48665,1.48675,1.4857,1.48595,71600000.0
2008-11-14 05:38:00,1.48595,1.48605,1.4852,1.4852,13800000.0
2008-11-14 05:39:00,1.4859,1.4863,1.4852,1.48605,17200000.0
2008-11-14 05:40:00,1.48605,1.48675,1.486,1.48645,53400000.0
2008-11-14 05:41:00,1.4867,1.4877,1.4864,1.4875,58100000.0
2008-11-14 05:42:00,1.4875,1.4876,1.4875,1.4875,6000000.0
2008-11-14 05:43:00,1.4875,1.48785,1.4875,1.48785,6000000.0
2008-11-14 05:44:00,1.488,1.4881,1.4873,1.48765,56700000.0
2008-11-14 05:45:00,1.48755,1.48775,1.48695,1.48715,37400000.0
2008-11-14 05:46:00,1.48715,1.48715,1.48675,1.487,31600000.0
2008-11-14 05:47:00,1.4869,1.48725,1.4862,1.4862,49000000.0
2008-11-14 05:48:00,1.4864,1.4873,1.4864,1.48725,18000000.0
2008-11-14 05:49:00,1.48725,1.48725,1.48675,1.48675,7000000.0
2008-11-14 05:50:00,1.48675,1.4876,1.4866,1.48715,34200000.0
2008-11-14 05:51:00,1.4871,1.4873,1.4871,1.4873,29600000.0
2008-11-14 05:52:00,1.4876,1.49015,1.4876,1.48955,85100000.0
2008-11-14 05:53:00,1.48955,1.4898,1.4883,1.4897,43300000.0
2008-11-14 05:54:00,1.4898,1.49025,1.4898,1.48995,55400000.0
2008-11-14 05:55:00,1.49,1.49035,1.48985,1.48995,42000000.0
2008-11-14 05:56:00,1.49015,1.4906,1.49015,1.49055,44000000.0
2008-11-14 05:57:00,1.49055,1.49055,1.48985,1.49025,47700000.0
2008-11-14 05:58:00,1.49025,1.49025,1.4896,1.4902,13200000.0
2008-11-14 05:59:00,1.49025,1.4908,1.49015,1.4904,26400000.0
2008-11-14 06:00:00,1.4904,1.4909,1.4901,1.4909,10800000.0
2008-11-14 06:01:00,1.4906,1.49105,1.49015,1.4902,16200000.0
2008-11-14 06:02:00,1.4903,1.49035,1.4903,1.49035,15600000.0
2008-11-14 06:03:00,1.4903,1.4903,1.489,1.48975,31700000.0
2008-11-14 06:04:00,1.48985,1.48985,1.4895,1.4895,2000000.0
2008-11-14 06:05:00,1.48915,1.48925,1.4884,1.48925,11400000.0
2008-11-14 06:06:00,1.4894,1.4894,1.48925,1.48925,3000000.0
2008-11-14 06:07:00,1.4891,1.4891,1.4879,1.48815,17400000.0
2008-11-14 06:08:00,1.48875,1.48915,1.48875,1.48915,5400000.0
2008-11-14 06:09:00,1.48925,1.4893,1.4888,1.4889,21800000.0
2008-11-14 06:10:00,1.4889,1.4889,1.4882,1.48845,24200000.0
2008-11-14 06:11:00,1.4886,1.4889,1.4885,1.4889,11800000.0
2008-11-14 06:12:00,1.4889,1.48915,1.48855,1.48895,23800000.0
2008-11-14 06:13:00,1.489,1.489,1.4889,1.4889,14600000.0
2008-11-14 06:14:00,1.4889,1.4889,1.4882,1.4883,24700000.0
2008-11-14 06:15:00,1.4883,1.4883,1.4862,1.4862,25000000.0
2008-11-14 06:16:00,1.4864,1.48725,1.4864,1.4864,11200000.0
2008-11-14 06:17:00,1.48655,1.4873,1.4865,1.4873,26600000.0
2008-11-14 06:18:00,1.4867,1.4867,1.48605,1.48625,20700000.0
2008-11-14 06:19:00,1.48625,1.48625,1.48445,1.4852,42100000.0
2008-11-14 06:20:00,1.48515,1.48535,1.48405,1.48445,42000000.0
2008-11-14 06:21:00,1.4845,1.48475,1.48445,1.48445,14000000.0
2008-11-14 06:22:00,1.48445,1.48455,1.4819,1.4822,68420000.0
2008-11-14 06:23:00,1.4822,1.4836,1.4822,1.4831,56800000.0
2008-11-14 06:24:00,1.4832,1.48325,1.4825,1.48255,26200000.0
2008-11-14 06:25:00,1.4826,1.48295,1.48175,1.4822,40000000.0
2008-11-14 06:26:00,1.4823,1.483,1.47925,1.4823,64900000.0
2008-11-14 06:27:00,1.48265,1.48315,1.48225,1.4828,18400000.0
2008-11-14 06:28:00,1.4828,1.4832,1.48235,1.4826,29500000.0
2008-11-14 06:29:00,1.48275,1.48315,1.4827,1.48315,16400000.0
2008-11-14 06:30:00,1.4831,1.48315,1.4826,1.48265,24800000.0
2008-11-14 06:31:00,1.48265,1.4828,1.4811,1.4811,69600000.0
2008-11-14 06:32:00,1.48125,1.4815,1.48125,1.4813,11200000.0
2008-11-14 06:33:00,1.4813,1.48165,1.48115,1.48165,18000000.0
2008-11-14 06:34:00,1.4816,1.4816,1.4813,1.4813,5000000.0
2008-11-14 06:35:00,1.4813,1.48275,1.4813,1.4827,89900000.0
2008-11-14 06:36:00,1.4829,1.4829,1.48175,1.48175,61100000.0
2008-11-14 06:37:00,1.48175,1.48175,1.4815,1.4815,15000000.0
2008-11-14 06:38:00,1.4816,1.4828,1.48115,1.4814,69700000.0
2008-11-14 06:39:00,1.4813,1.4813,1.48055,1.48115,69100000.0
2008-11-14 06:40:00,1.4813,1.48192,1.48095,1.4811,29300000.0
2008-11-14 06:41:00,1.481,1.481,1.481,1.481,1000000.0
2008-11-14 06:42:00,1.48095,1.481,1.48075,1.481,28000000.0
2008-11-14 06:43:00,1.48115,1.4814,1.48115,1.48125,17000000.0
2008-11-14 06:44:00,1.4813,1.4816,1.4812,1.4813,26000000.0
2008-11-14 06:45:00,1.4813,1.48205,1.4812,1.4813,36400000.0
2008-11-14 06:46:00,1.4813,1.4813,1.4808,1.4808,19200000.0
2008-11-14 06:47:00,1.4808,1.4811,1.4808,1.4808,26800000.0
2008-11-14 06:48:00,1.4808,1.4811,1.48075,1.4808,42600000.0
2008-11-14 06:49:00,1.4808,1.48095,1.48075,1.48075,73400000.0
2008-11-14 06:50:00,1.48075,1.4813,1.4806,1.4807,41800000.0
2008-11-14 06:51:00,1.48075,1.48115,1.48075,1.4809,17000000.0
2008-11-14 06:52:00,1.48085,1.4816,1.4808,1.4816,27000000.0
2008-11-14 06:53:00,1.48185,1.48185,1.48185,1.48185,1000000.0
2008-11-14 06:54:00,1.48215,1.48215,1.48195,1.48195,7000000.0
2008-11-14 06:55:00,1.4819,1.482,1.4817,1.48195,27200000.0
2008-11-14 06:56:00,1.4818,1.48225,1.4818,1.48215,17800000.0
2008-11-14 06:57:00,1.48205,1.48225,1.48175,1.4819,29400000.0
2008-11-14 06:58:00,1.48185,1.48185,1.4817,1.48175,30600000.0
2008-11-14 06:59:00,1.4818,1.4821,1.48175,1.4821,18600000.0
2008-11-14 07:00:00,1.4823,1.48265,1.48205,1.4821,20000000.0
2008-11-14 07:01:00,1.48215,1.4825,1.4821,1.48215,37200000.0
2008-11-14 07:02:00,1.4822,1.48265,1.48215,1.48245,44000000.0
2008-11-14 07:03:00,1.48255,1.48285,1.48245,1.48265,21000000.0
2008-11-14 07:04:00,1.4827,1.48285,1.4824,1.4825,59400000.0
2008-11-14 07:05:00,1.48245,1.48245,1.48215,1.48215,14000000.0
2008-11-14 07:06:00,1.4822,1.48255,1.48215,1.48255,29000000.0
2008-11-14 07:07:00,1.4826,1.48275,1.48255,1.48265,8000000.0
2008-11-14 07:08:00,1.4826,1.4826,1.48225,1.4824,12000000.0
2008-11-14 07:09:00,1.48245,1.48245,1.4824,1.4824,4000000.0
2008-11-14 07:10:00,1.48255,1.48255,1.48255,1.48255,1000000.0
2008-11-14 07:11:00,1.4824,1.4824,1.4823,1.4824,7000000.0
2008-11-14 07:12:00,1.48235,1.4829,1.48225,1.48255,39800000.0
2008-11-14 07:13:00,1.48245,1.48255,1.48005,1.4813,90800000.0
2008-11-14 07:14:00,1.4814,1.4825,1.4814,1.4822,18600000.0
2008-11-14 07:15:00,1.4823,1.4823,1.4823,1.4823,6000000.0
2008-11-14 07:16:00,1.48235,1.48247,1.48191,1.48194,82100000.0
2008-11-14 07:17:00,1.4823,1.4823,1.4823,1.4823,90300000.0
2008-11-14 07:18:00,1.4823,1.4823,1.4823,1.4823,30600000.0
2008-11-14 07:19:00,1.4823,1.4823,1.4823,1.4823,12000000.0
2008-11-14 07:20:00,1.4823,1.4823,1.4823,1.4823,12000000.0
2008-11-14 07:21:00,1.4823,1.4823,1.48175,1.4823,175200000.0
2008-11-14 07:22:00,1.4823,1.4823,1.4823,1.4823,132300000.0
2008-11-14 07:23:00,1.4823,1.4823,1.48165,1.4823,114400000.0
2008-11-14 07:24:00,1.4823,1.4823,1.4823,1.4823,90000000.0
2008-11-14 07:25:00,1.4823,1.4823,1.4823,1.4823,12000000.0
2008-11-14 07:26:00,1.48209,1.48237,1.48157,1.48218,79900000.0
2008-11-14 07:27:00,1.48255,1.4832,1.48205,1.48235,35600000.0
2008-11-14 07:28:00,1.48275,1.48315,1.4826,1.48315,21800000.0
2008-11-14 07:29:00,1.48315,1.48315,1.48305,1.48305,15600000.0
2008-11-14 07:30:00,1.48305,1.48325,1.48265,1.48315,26400000.0
2008-11-14 07:31:00,1.48315,1.4832,1.48225,1.48255,45200000.0
2008-11-14 07:32:00,1.4826,1.4829,1.48235,1.48245,35400000.0
2008-11-14 07:33:00,1.48265,1.4829,1.48225,1.48285,62000000.0
2008-11-14 07:34:00,1.48285,1.48305,1.4821,1.4822,46200000.0
2008-11-14 07:35:00,1.4822,1.48265,1.4822,1.48265,13500000.0
2008-11-14 07:36:00,1.4827,1.4831,1.4827,1.4827,46400000.0
2008-11-14 07:37:00,1.48275,1.48285,1.48235,1.48255,61800000.0
2008-11-14 07:38:00,1.4826,1.48265,1.4818,1.4818,33600000.0
2008-11-14 07:39:00,1.4819,1.4823,1.48155,1.4821,29200000.0
2008-11-14 07:40:00,1.4821,1.48215,1.48175,1.48185,28400000.0
2008-11-14 07:41:00,1.48185,1.4821,1.48175,1.4818,26200000.0
2008-11-14 07:42:00,1.4818,1.4818,1.48145,1.48165,25200000.0
2008-11-14 07:43:00,1.48165,1.4817,1.48165,1.48165,13200000.0
2008-11-14 07:44:00,1.48145,1.4816,1.4813,1.4816,43100000.0
2008-11-14 07:45:00,1.48165,1.48165,1.4809,1.4809,24900000.0
2008-11-14 07:46:00,1.48095,1.481,1.48095,1.48095,15400000.0
2008-11-14 07:47:00,1.481,1.48105,1.4809,1.4809,11000000.0
2008-11-14 07:48:00,1.4809,1.48095,1.4809,1.48095,10000000.0
2008-11-14 07:49:00,1.48095,1.4813,1.4809,1.4809,41800000.0
2008-11-14 07:50:00,1.4809,1.4809,1.4809,1.4809,13200000.0
2008-11-14 07:51:00,1.4809,1.481,1.48015,1.48015,40200000.0
2008-11-14 07:52:00,1.4802,1.4802,1.4802,1.4802,2000000.0
2008-11-14 07:53:00,1.48025,1.48025,1.4802,1.4802,4000000.0
2008-11-14 07:54:00,1.48015,1.4802,1.48015,1.4802,15400000.0
2008-11-14 07:55:00,1.4802,1.4802,1.4791,1.47925,78600000.0
2008-11-14 07:56:00,1.47925,1.4796,1.47925,1.4796,31600000.0
2008-11-14 07:57:00,1.4796,1.4796,1.4793,1.4794,51000000.0
2008-11-14 07:58:00,1.4795,1.4797,1.4793,1.4796,23700000.0
2008-11-14 07:59:00,1.4794,1.4794,1.4791,1.4791,68400000.0
2008-11-14 08:00:00,1.4791,1.48065,1.4791,1.4805,61800000.0
2008-11-14 08:01:00,1.48055,1.48075,1.48055,1.48055,13200000.0
2008-11-14 08:02:00,1.48055,1.4816,1.48055,1.4813,35700000.0
2008-11-14 08:03:00,1.4814,1.4815,1.4813,1.4815,33000000.0
2008-11-14 08:04:00,1.4815,1.4817,1.48145,1.4817,13000000.0
2008-11-14 08:05:00,1.48165,1.48165,1.48155,1.48165,18200000.0
2008-11-14 08:06:00,1.4816,1.4816,1.48085,1.48105,38200000.0
2008-11-14 08:07:00,1.4811,1.4816,1.4806,1.4809,49400000.0
2008-11-14 08:08:00,1.4809,1.4813,1.48045,1.4808,108600000.0
2008-11-14 08:09:00,1.4808,1.4818,1.4808,1.4818,85200000.0
2008-11-14 08:10:00,1.4818,1.4818,1.48165,1.48165,16800000.0
2008-11-14 08:11:00,1.48165,1.4817,1.4813,1.48155,27400000.0
2008-11-14 08:12:00,1.48135,1.48135,1.4808,1.48085,34900000.0
2008-11-14 08:13:00,1.48085,1.48085,1.48005,1.48015,55300000.0
2008-11-14 08:14:00,1.48015,1.48045,1.47945,1.4799,168540000.0
2008-11-14 08:15:00,1.4799,1.4799,1.47785,1.4781,141000000.0
2008-11-14 08:16:00,1.4781,1.4785,1.4781,1.4782,68560000.0
2008-11-14 08:17:00,1.47795,1.47885,1.47785,1.4788,79600000.0
2008-11-14 08:18:00,1.4789,1.47895,1.47835,1.4787,65000000.0
2008-11-14 08:19:00,1.4787,1.47875,1.47835,1.47875,34200000.0
2008-11-14 08:20:00,1.47875,1.4794,1.47845,1.47935,80600000.0
2008-11-14 08:21:00,1.4793,1.4794,1.4784,1.47925,99400000.0
2008-11-14 08:22:00,1.4792,1.4792,1.4786,1.47895,47000000.0
2008-11-14 08:23:00,1.47895,1.479,1.4788,1.479,40600000.0
2008-11-14 08:24:00,1.47895,1.4793,1.47885,1.47915,30400000.0
2008-11-14 08:25:00,1.4791,1.4792,1.47885,1.4792,13000000.0
2008-11-14 08:26:00,1.4791,1.47915,1.47895,1.47895,10000000.0
2008-11-14 08:27:00,1.47895,1.47895,1.4789,1.4789,8400000.0
2008-11-14 08:28:00,1.47885,1.47885,1.47885,1.47885,21600000.0
2008-11-14 08:29:00,1.47905,1.4792,1.479,1.4792,18400000.0
2008-11-14 08:30:00,1.479,1.4797,1.479,1.4793,21600000.0
2008-11-14 08:31:00,1.4793,1.4793,1.47865,1.47915,22400000.0
2008-11-14 08:32:00,1.4795,1.4795,1.4791,1.4791,15600000.0
2008-11-14 08:33:00,1.4793,1.4798,1.4793,1.4796,31400000.0
2008-11-14 08:34:00,1.47955,1.4797,1.47945,1.4796,24200000.0
2008-11-14 08:35:00,1.4797,1.4797,1.4794,1.47945,20000000.0
2008-11-14 08:36:00,1.4795,1.4795,1.4792,1.4792,9000000.0
2008-11-14 08:37:00,1.4791,1.47925,1.479,1.4791,7800000.0
2008-11-14 08:38:00,1.479,1.47945,1.479,1.4793,16400000.0
2008-11-14 08:39:00,1.4793,1.4795,1.4793,1.4794,5000000.0
2008-11-14 08:40:00,1.47945,1.47945,1.47935,1.4794,6000000.0
2008-11-14 08:41:00,1.4794,1.47955,1.4793,1.4795,28600000.0
2008-11-14 08:42:00,1.4795,1.47965,1.4793,1.4793,51600000.0
2008-11-14 08:43:00,1.4792,1.4792,1.4792,1.4792,5400000.0
2008-11-14 08:44:00,1.4792,1.4795,1.4792,1.4794,23200000.0
2008-11-14 08:45:00,1.4794,1.4794,1.4792,1.4793,17800000.0
2008-11-14 08:46:00,1.4792,1.4795,1.4792,1.4795,10800000.0
2008-11-14 08:47:00,1.4796,1.4797,1.4795,1.4795,13600000.0
2008-11-14 08:48:00,1.4796,1.48035,1.4796,1.48035,9500000.0
2008-11-14 08:49:00,1.4804,1.4811,1.4804,1.4809,33300000.0
2008-11-14 08:50:00,1.4809,1.48165,1.48075,1.48165,37700000.0
2008-11-14 08:51:00,1.48165,1.4827,1.4816,1.48245,63100000.0
2008-11-14 08:52:00,1.4824,1.48255,1.48135,1.48205,40000000.0
2008-11-14 08:53:00,1.48205,1.4823,1.4819,1.4823,16200000.0
2008-11-14 08:54:00,1.48225,1.48225,1.4817,1.48215,29300000.0
2008-11-14 08:55:00,1.48215,1.48245,1.48215,1.48245,24600000.0
2008-11-14 08:56:00,1.48245,1.48245,1.48235,1.48235,14400000.0
2008-11-14 08:57:00,1.4824,1.48245,1.48225,1.48225,12100000.0
2008-11-14 08:58:00,1.48245,1.48245,1.48225,1.48245,15200000.0
2008-11-14 08:59:00,1.48235,1.48255,1.48235,1.4825,27200000.0
2008-11-14 09:00:00,1.4826,1.483,1.48255,1.48275,27700000.0
2008-11-14 09:01:00,1.4827,1.48295,1.48265,1.4829,49600000.0
2008-11-14 09:02:00,1.4829,1.4833,1.4829,1.4831,37100000.0
2008-11-14 09:03:00,1.48305,1.4835,1.4829,1.48335,34300000.0
2008-11-14 09:04:00,1.4833,1.48405,1.4832,1.48375,54900000.0
2008-11-14 09:05:00,1.48375,1.48445,1.48375,1.4841,50200000.0
2008-11-14 09:06:00,1.48415,1.48415,1.4832,1.4832,72900000.0
2008-11-14 09:07:00,1.48365,1.4838,1.4832,1.4835,69600000.0
2008-11-14 09:08:00,1.4835,1.4838,1.4834,1.4835,28000000.0
2008-11-14 09:09:00,1.4834,1.48445,1.4833,1.4844,56900000.0
2008-11-14 09:10:00,1.48445,1.485,1.48365,1.48385,77400000.0
2008-11-14 09:11:00,1.4841,1.4846,1.4837,1.4843,76400000.0
2008-11-14 09:12:00,1.48435,1.48435,1.48415,1.4843,79000000.0
2008-11-14 09:13:00,1.4842,1.48465,1.4842,1.48455,59400000.0
2008-11-14 09:14:00,1.48455,1.485,1.4844,1.485,47980000.0
2008-11-14 09:15:00,1.48495,1.48585,1.48495,1.4858,123200000.0
2008-11-14 09:16:00,1.4858,1.48595,1.48515,1.4856,67000000.0
2008-11-14 09:17:00,1.48605,1.4876,1.486,1.4873,78000000.0
2008-11-14 09:18:00,1.48735,1.4887,1.4873,1.4882,101300000.0
2008-11-14 09:19:00,1.4882,1.48825,1.48485,1.4852,96600000.0
2008-11-14 09:20:00,1.4854,1.4867,1.4854,1.4856,79600000.0
2008-11-14 09:21:00,1.48605,1.48675,1.48545,1.48675,42600000.0
2008-11-14 09:22:00,1.4867,1.4869,1.48635,1.4865,57900000.0
2008-11-14 09:23:00,1.48655,1.48665,1.48595,1.48595,42600000.0
2008-11-14 09:24:00,1.48595,1.48595,1.48475,1.4852,94300000.0
2008-11-14 09:25:00,1.4852,1.4852,1.4846,1.4847,91200000.0
2008-11-14 09:26:00,1.4847,1.4847,1.4838,1.4842,107700000.0
2008-11-14 09:27:00,1.4842,1.4842,1.4821,1.48245,131700000.0
2008-11-14 09:28:00,1.48275,1.48325,1.4826,1.4832,68500000.0
2008-11-14 09:29:00,1.4832,1.4835,1.4822,1.4825,49900000.0
2008-11-14 09:30:00,1.48255,1.48255,1.4821,1.4823,53000000.0
2008-11-14 09:31:00,1.48235,1.4824,1.4807,1.48115,105400000.0
2008-11-14 09:32:00,1.4812,1.4812,1.47995,1.48035,78200000.0
2008-11-14 09:33:00,1.48035,1.48065,1.4801,1.48065,115400000.0
2008-11-14 09:34:00,1.4806,1.4826,1.4806,1.4826,148000000.0
2008-11-14 09:35:00,1.4826,1.4831,1.4824,1.48275,146300000.0
2008-11-14 09:36:00,1.4829,1.48515,1.4829,1.48495,101600000.0
2008-11-14 09:37:00,1.48495,1.4862,1.4845,1.4845,154500000.0
2008-11-14 09:38:00,1.4845,1.4852,1.4841,1.4844,168100000.0
2008-11-14 09:39:00,1.48445,1.48445,1.4799,1.4829,315500000.0
2008-11-14 09:40:00,1.48295,1.4839,1.48295,1.48365,99600000.0
2008-11-14 09:41:00,1.48375,1.48395,1.4828,1.4828,102200000.0
2008-11-14 09:42:00,1.48275,1.48385,1.48255,1.48255,129900000.0
2008-11-14 09:43:00,1.48255,1.4835,1.48255,1.4834,84900000.0
2008-11-14 09:44:00,1.4834,1.4834,1.48265,1.48275,32400000.0
2008-11-14 09:45:00,1.48285,1.4829,1.48215,1.48245,45700000.0
2008-11-14 09:46:00,1.4824,1.4828,1.48225,1.48265,76500000.0
2008-11-14 09:47:00,1.48265,1.4827,1.482,1.48245,73900000.0
2008-11-14 09:48:00,1.4821,1.4828,1.4821,1.4828,56200000.0
2008-11-14 09:49:00,1.4828,1.4829,1.48225,1.48265,79907500.0
2008-11-14 09:50:00,1.48265,1.48295,1.48235,1.48295,89507500.0
2008-11-14 09:51:00,1.4829,1.48375,1.4828,1.4837,176222500.0
2008-11-14 09:52:00,1.4837,1.4847,1.4837,1.4845,96507500.0
2008-11-14 09:53:00,1.48445,1.48455,1.48415,1.4843,98707500.0
2008-11-14 09:54:00,1.4843,1.4846,1.4834,1.4837,108200000.0
2008-11-14 09:55:00,1.4837,1.4837,1.4814,1.48175,185422500.0
2008-11-14 09:56:00,1.4818,1.48315,1.4817,1.48255,114400000.0
2008-11-14 09:57:00,1.48255,1.4832,1.4821,1.48255,174400000.0
2008-11-14 09:58:00,1.4826,1.48265,1.4818,1.48235,80822500.0
2008-11-14 09:59:00,1.48235,1.48235,1.4801,1.48035,121500000.0
2008-11-14 10:00:00,1.48035,1.48085,1.4801,1.4804,90500000.0
2008-11-14 10:01:00,1.4804,1.4804,1.47905,1.4792,140400000.0
2008-11-14 10:02:00,1.47915,1.47985,1.47915,1.4796,129080000.0
2008-11-14 10:03:00,1.4796,1.48115,1.4794,1.48105,114000000.0
2008-11-14 10:04:00,1.481,1.48215,1.48065,1.48135,141800000.0
2008-11-14 10:05:00,1.4815,1.4821,1.4806,1.48125,140300000.0
2008-11-14 10:06:00,1.4813,1.48255,1.48075,1.481,116000000.0
2008-11-14 10:07:00,1.4811,1.48125,1.48065,1.4811,111400000.0
2008-11-14 10:08:00,1.4811,1.48135,1.48075,1.48085,87900000.0
2008-11-14 10:09:00,1.48085,1.4809,1.4802,1.48045,91900000.0
2008-11-14 10:10:00,1.48035,1.48075,1.48035,1.4805,92700000.0
2008-11-14 10:11:00,1.4805,1.48095,1.4803,1.4805,78200000.0
2008-11-14 10:12:00,1.4805,1.4807,1.4803,1.48055,173000000.0
2008-11-14 10:13:00,1.48055,1.48225,1.48055,1.48215,156600000.0
2008-11-14 10:14:00,1.48215,1.48215,1.4813,1.48145,89200000.0
2008-11-14 10:15:00,1.48145,1.4815,1.4798,1.47995,151000000.0
2008-11-14 10:16:00,1.47995,1.4806,1.47995,1.48055,125800000.0
2008-11-14 10:17:00,1.48055,1.48095,1.48015,1.4803,141700000.0
2008-11-14 10:18:00,1.4802,1.4811,1.48005,1.481,88000000.0
2008-11-14 10:19:00,1.4811,1.48145,1.4807,1.4814,123100000.0
2008-11-14 10:20:00,1.48145,1.48205,1.48145,1.4818,62800000.0
2008-11-14 10:21:00,1.4818,1.48265,1.4818,1.48265,103000000.0
2008-11-14 10:22:00,1.4827,1.48355,1.48255,1.48345,95800000.0
2008-11-14 10:23:00,1.4835,1.4835,1.4823,1.4833,89600000.0
2008-11-14 10:24:00,1.4833,1.4834,1.4823,1.48245,112000000.0
2008-11-14 10:25:00,1.48255,1.48325,1.4822,1.4826,103200000.0
2008-11-14 10:26:00,1.48265,1.48435,1.48265,1.48435,111300000.0
2008-11-14 10:27:00,1.48435,1.48475,1.4843,1.48465,93800000.0
2008-11-14 10:28:00,1.48465,1.4847,1.48385,1.4842,137030000.0
2008-11-14 10:29:00,1.4842,1.48495,1.4842,1.48475,116000000.0
2008-11-14 10:30:00,1.48475,1.4868,1.48475,1.4865,175100000.0
2008-11-14 10:31:00,1.4868,1.48735,1.48655,1.4866,200200000.0
2008-11-14 10:32:00,1.4866,1.4869,1.4859,1.48665,179900000.0
2008-11-14 10:33:00,1.48675,1.4896,1.4867,1.48925,186900000.0
2008-11-14 10:34:00,1.48925,1.4904,1.4887,1.489,176100000.0
2008-11-14 10:35:00,1.489,1.489,1.4875,1.4875,145500000.0
2008-11-14 10:36:00,1.4874,1.48785,1.487,1.48775,163400000.0
2008-11-14 10:37:00,1.48785,1.489,1.48715,1.48885,203400000.0
2008-11-14 10:38:00,1.48885,1.48885,1.48755,1.4879,142000000.0
2008-11-14 10:39:00,1.4878,1.48825,1.4878,1.48825,57900000.0
2008-11-14 10:40:00,1.4883,1.48845,1.488,1.48835,91400000.0
2008-11-14 10:41:00,1.48835,1.4886,1.48745,1.48755,210200000.0
2008-11-14 10:42:00,1.48745,1.48755,1.4869,1.487,894500006.0
2008-11-14 10:43:00,1.48705,1.48705,1.4861,1.4866,505900010.0
2008-11-14 10:44:00,1.4865,1.48705,1.48585,1.4861,188900000.0
2008-11-14 10:45:00,1.48605,1.48615,1.4858,1.48615,174500000.0
2008-11-14 10:46:00,1.48615,1.4864,1.48595,1.4861,184900000.0
2008-11-14 10:47:00,1.4861,1.48675,1.48595,1.48675,119800000.0
2008-11-14 10:48:00,1.4868,1.48785,1.4867,1.48745,104800000.0
2008-11-14 10:49:00,1.48745,1.48745,1.4867,1.4871,152100000.0
2008-11-14 10:50:00,1.4872,1.48745,1.48655,1.48725,100300000.0
2008-11-14 10:51:00,1.48715,1.4872,1.48645,1.48685,164600000.0
2008-11-14 10:52:00,1.48685,1.48795,1.4866,1.48785,91400000.0
2008-11-14 10:53:00,1.4878,1.4879,1.48775,1.48775,66600000.0
2008-11-14 10:54:00,1.48775,1.4879,1.48775,1.4878,59600000.0
2008-11-14 10:55:00,1.4878,1.48815,1.48735,1.48815,101000000.0
2008-11-14 10:56:00,1.48815,1.4883,1.48815,1.4882,69200000.0
2008-11-14 10:57:00,1.48825,1.48885,1.48825,1.4887,56200000.0
2008-11-14 10:58:00,1.48885,1.48885,1.48845,1.4886,150080000.0
2008-11-14 10:59:00,1.4886,1.48895,1.48845,1.4885,206700001.0
2008-11-14 11:00:00,1.4885,1.4885,1.48645,1.4869,225300000.0
2008-11-14 11:01:00,1.4868,1.487,1.48595,1.48595,112600000.0
2008-11-14 11:02:00,1.48595,1.486,1.48555,1.4857,114900000.0
2008-11-14 11:03:00,1.4857,1.4859,1.48545,1.48585,119700000.0
2008-11-14 11:04:00,1.4859,1.48645,1.48585,1.48625,100400000.0
2008-11-14 11:05:00,1.48625,1.48675,1.48615,1.4862,121000000.0
2008-11-14 11:06:00,1.4862,1.48655,1.48615,1.48645,267900000.0
2008-11-14 11:07:00,1.48645,1.4867,1.4864,1.48655,143400000.0
2008-11-14 11:08:00,1.4866,1.48685,1.48635,1.4868,125600000.0
2008-11-14 11:09:00,1.48675,1.48695,1.486,1.48615,81100000.0
2008-11-14 11:10:00,1.48615,1.48635,1.4835,1.48375,130400000.0
2008-11-14 11:11:00,1.4832,1.4832,1.482,1.48215,155800000.0
2008-11-14 11:12:00,1.4822,1.4837,1.48215,1.4833,145800000.0
2008-11-14 11:13:00,1.4832,1.48455,1.48305,1.4845,200800000.0
2008-11-14 11:14:00,1.4845,1.48585,1.4845,1.48555,133200000.0
2008-11-14 11:15:00,1.48555,1.48585,1.4853,1.48555,109700000.0
2008-11-14 11:16:00,1.48565,1.48575,1.4853,1.48555,124700000.0
2008-11-14 11:17:00,1.48555,1.4856,1.4836,1.48375,202100000.0
2008-11-14 11:18:00,1.48375,1.48615,1.48365,1.48615,115700000.0
2008-11-14 11:19:00,1.48615,1.48625,1.48465,1.48475,135800000.0
2008-11-14 11:20:00,1.4849,1.4853,1.4843,1.4852,112800000.0
2008-11-14 11:21:00,1.48525,1.48525,1.4837,1.48395,216200000.0
2008-11-14 11:22:00,1.484,1.4842,1.483,1.4832,112780000.0
2008-11-14 11:23:00,1.4832,1.4841,1.4832,1.4836,71600000.0
2008-11-14 11:24:00,1.4836,1.48375,1.4835,1.4835,63400000.0
2008-11-14 11:25:00,1.4835,1.4835,1.48255,1.48275,151200000.0
2008-11-14 11:26:00,1.48275,1.483,1.48265,1.48265,169600000.0
2008-11-14 11:27:00,1.48255,1.48315,1.48255,1.48275,128200000.0
2008-11-14 11:28:00,1.48285,1.4829,1.482,1.482,50600000.0
2008-11-14 11:29:00,1.48205,1.4823,1.48185,1.48185,70800000.0
2008-11-14 11:30:00,1.48185,1.4823,1.48175,1.4823,253500000.0
2008-11-14 11:31:00,1.4822,1.48275,1.4813,1.4813,248200001.0
2008-11-14 11:32:00,1.4813,1.48135,1.48045,1.4808,110500000.0
2008-11-14 11:33:00,1.4808,1.4818,1.4805,1.4817,127200000.0
2008-11-14 11:34:00,1.48175,1.48195,1.4815,1.4816,93200000.0
2008-11-14 11:35:00,1.4816,1.483,1.4816,1.4822,273000000.0
2008-11-14 11:36:00,1.4822,1.4822,1.48075,1.4809,160600000.0
2008-11-14 11:37:00,1.4809,1.4814,1.4805,1.4812,149600000.0
2008-11-14 11:38:00,1.4813,1.482,1.4812,1.4812,121580000.0
2008-11-14 11:39:00,1.4814,1.4829,1.48115,1.48275,178800000.0
2008-11-14 11:40:00,1.48275,1.48305,1.4824,1.48245,114700000.0
2008-11-14 11:41:00,1.48245,1.4829,1.4823,1.48285,88900000.0
2008-11-14 11:42:00,1.48285,1.48305,1.48285,1.48295,77400000.0
2008-11-14 11:43:00,1.48285,1.48285,1.4819,1.4819,74800000.0
2008-11-14 11:44:00,1.4819,1.482,1.4812,1.4815,113300000.0
2008-11-14 11:45:00,1.48145,1.4818,1.4811,1.48165,165200000.0
2008-11-14 11:46:00,1.48165,1.4823,1.48125,1.4822,186500000.0
2008-11-14 11:47:00,1.48225,1.4836,1.48225,1.4835,150300000.0
2008-11-14 11:48:00,1.4835,1.4838,1.48315,1.4832,124900000.0
2008-11-14 11:49:00,1.4832,1.4833,1.48265,1.4829,122700000.0
2008-11-14 11:50:00,1.48285,1.48285,1.4824,1.48265,209900000.0
2008-11-14 11:51:00,1.48265,1.48275,1.48055,1.4806,118800000.0
2008-11-14 11:52:00,1.4806,1.48105,1.48025,1.48055,159700000.0
2008-11-14 11:53:00,1.48055,1.4808,1.48025,1.48065,144100000.0
2008-11-14 11:54:00,1.4807,1.4828,1.48055,1.4828,86900000.0
2008-11-14 11:55:00,1.48275,1.48275,1.48215,1.48265,112400000.0
2008-11-14 11:56:00,1.48275,1.48275,1.4823,1.4825,89900000.0
2008-11-14 11:57:00,1.4825,1.4825,1.4817,1.48175,140900000.0
2008-11-14 11:58:00,1.48175,1.4818,1.4811,1.4815,86680000.0
2008-11-14 11:59:00,1.48145,1.48185,1.4806,1.4808,89700000.0
2008-11-14 12:00:00,1.48085,1.4816,1.48085,1.4815,95200000.0
2008-11-14 12:01:00,1.4815,1.4824,1.48125,1.4823,88200000.0
2008-11-14 12:02:00,1.4823,1.48315,1.48175,1.48225,112900000.0
2008-11-14 12:03:00,1.4822,1.48225,1.4819,1.4822,96500000.0
2008-11-14 12:04:00,1.4822,1.483,1.4822,1.48295,102100000.0
2008-11-14 12:05:00,1.48295,1.4831,1.48235,1.4824,197900000.0
2008-11-14 12:06:00,1.4824,1.48265,1.48185,1.48215,100300000.0
2008-11-14 12:07:00,1.4822,1.48275,1.48185,1.48255,83500000.0
2008-11-14 12:08:00,1.48255,1.48255,1.48215,1.4825,96700000.0
2008-11-14 12:09:00,1.4825,1.4828,1.4824,1.48265,106500000.0
2008-11-14 12:10:00,1.4827,1.48365,1.4825,1.4834,130480000.0
2008-11-14 12:11:00,1.4834,1.4837,1.4828,1.48355,214380000.0
2008-11-14 12:12:00,1.48355,1.48355,1.48165,1.48255,231960000.0
2008-11-14 12:13:00,1.4825,1.4825,1.4812,1.48145,125880000.0
2008-11-14 12:14:00,1.48145,1.48235,1.48145,1.4819,187700000.0
2008-11-14 12:15:00,1.4819,1.4826,1.4815,1.48165,155200000.0
2008-11-14 12:16:00,1.48165,1.48235,1.4805,1.4811,178800000.0
2008-11-14 12:17:00,1.48105,1.48225,1.48105,1.4821,96200000.0
2008-11-14 12:18:00,1.4821,1.4834,1.482,1.4831,208600000.0
2008-11-14 12:19:00,1.48295,1.4835,1.48285,1.4835,138800000.0
2008-11-14 12:20:00,1.48345,1.4835,1.48285,1.483,87800000.0
2008-11-14 12:21:00,1.48285,1.4831,1.4827,1.48285,104200000.0
2008-11-14 12:22:00,1.48285,1.48285,1.4821,1.4822,80280000.0
2008-11-14 12:23:00,1.4822,1.48275,1.48195,1.48245,99920000.0
2008-11-14 12:24:00,1.48245,1.4828,1.48245,1.48265,54300000.0
2008-11-14 12:25:00,1.48265,1.48265,1.48135,1.48135,83200000.0
2008-11-14 12:26:00,1.48135,1.48135,1.48025,1.48135,112100000.0
2008-11-14 12:27:00,1.48135,1.48345,1.4811,1.4828,96000000.0
2008-11-14 12:28:00,1.4828,1.4829,1.4822,1.4822,198000000.0
2008-11-14 12:29:00,1.48225,1.4828,1.48225,1.48255,91600000.0
2008-11-14 12:30:00,1.48265,1.48275,1.4825,1.48255,47800000.0
2008-11-14 12:31:00,1.48265,1.4837,1.48255,1.4836,82300000.0
2008-11-14 12:32:00,1.4837,1.48415,1.48345,1.4839,111300000.0
2008-11-14 12:33:00,1.48405,1.4844,1.48395,1.4843,81400000.0
2008-11-14 12:34:00,1.48435,1.4858,1.48415,1.4858,118100000.0
2008-11-14 12:35:00,1.48565,1.4859,1.48515,1.4859,138100000.0
2008-11-14 12:36:00,1.4859,1.4861,1.48505,1.48505,109300000.0
2008-11-14 12:37:00,1.48505,1.48505,1.48405,1.48415,326600002.0
2008-11-14 12:38:00,1.48415,1.48455,1.48405,1.48405,92300000.0
2008-11-14 12:39:00,1.484,1.4842,1.48325,1.48365,129900000.0
2008-11-14 12:40:00,1.4836,1.4838,1.48315,1.4838,127200000.0
2008-11-14 12:41:00,1.4838,1.48415,1.4838,1.48415,74900000.0
2008-11-14 12:42:00,1.48415,1.48435,1.48375,1.4841,135500000.0
2008-11-14 12:43:00,1.4841,1.4841,1.4827,1.4827,120220000.0
2008-11-14 12:44:00,1.48265,1.4831,1.4825,1.48285,120070000.0
2008-11-14 12:45:00,1.48285,1.4829,1.48205,1.48205,87480000.0
2008-11-14 12:46:00,1.48205,1.483,1.48205,1.48285,140700000.0
2008-11-14 12:47:00,1.4829,1.4834,1.48265,1.4828,160300000.0
2008-11-14 12:48:00,1.4828,1.4831,1.48275,1.48295,79700000.0
2008-11-14 12:49:00,1.48305,1.48315,1.4824,1.48275,201020000.0
2008-11-14 12:50:00,1.4828,1.4829,1.4821,1.48215,593400011.0
2008-11-14 12:51:00,1.4821,1.4826,1.482,1.48235,102400000.0
2008-11-14 12:52:00,1.4824,1.4832,1.48225,1.4832,112000000.0
2008-11-14 12:53:00,1.4832,1.4832,1.4827,1.48285,104600000.0
2008-11-14 12:54:00,1.48275,1.48305,1.4824,1.4825,73300000.0
2008-11-14 12:55:00,1.4825,1.48305,1.48235,1.48305,116400000.0
2008-11-14 12:56:00,1.48305,1.4837,1.4829,1.48335,188000000.0
2008-11-14 12:57:00,1.48335,1.48335,1.4829,1.48315,84420000.0
2008-11-14 12:58:00,1.4832,1.4832,1.48275,1.48305,90400000.0
2008-11-14 12:59:00,1.4832,1.48325,1.48275,1.48305,81700000.0
2008-11-14 13:00:00,1.48305,1.4833,1.48305,1.4833,69700000.0
2008-11-14 13:01:00,1.48325,1.4834,1.48305,1.4832,130000000.0
2008-11-14 13:02:00,1.48325,1.4834,1.48295,1.483,106200000.0
2008-11-14 13:03:00,1.483,1.483,1.4827,1.48275,119000000.0
2008-11-14 13:04:00,1.48275,1.48285,1.482,1.48205,116300000.0
2008-11-14 13:05:00,1.48205,1.48205,1.48145,1.4815,87200000.0
2008-11-14 13:06:00,1.4815,1.48205,1.4812,1.48195,114800000.0
2008-11-14 13:07:00,1.4819,1.48265,1.48175,1.4826,66800000.0
2008-11-14 13:08:00,1.4826,1.48275,1.48145,1.48145,87820000.0
2008-11-14 13:09:00,1.4815,1.482,1.48145,1.48195,71900000.0
2008-11-14 13:10:00,1.4819,1.4821,1.48185,1.48205,47900000.0
2008-11-14 13:11:00,1.48205,1.48205,1.4812,1.48205,189799997.0
2008-11-14 13:12:00,1.48205,1.4826,1.48205,1.48245,63500000.0
2008-11-14 13:13:00,1.48255,1.48255,1.48195,1.48195,59800000.0
2008-11-14 13:14:00,1.4819,1.4821,1.4818,1.4818,94000000.0
2008-11-14 13:15:00,1.48185,1.48205,1.4818,1.4818,50100000.0
2008-11-14 13:16:00,1.4818,1.482,1.48115,1.48145,93600000.0
2008-11-14 13:17:00,1.48145,1.4816,1.48105,1.48125,164000000.0
2008-11-14 13:18:00,1.48125,1.4814,1.48025,1.4803,131200000.0
2008-11-14 13:19:00,1.4803,1.481,1.4802,1.48095,105300000.0
2008-11-14 13:20:00,1.481,1.481,1.4805,1.48075,112600000.0
2008-11-14 13:21:00,1.48075,1.48115,1.4807,1.4809,138700000.0
2008-11-14 13:22:00,1.48095,1.48105,1.48075,1.48095,69800000.0
2008-11-14 13:23:00,1.4809,1.481,1.48035,1.48035,124000000.0
2008-11-14 13:24:00,1.48035,1.4809,1.48035,1.48075,87100000.0
2008-11-14 13:25:00,1.48075,1.4808,1.48055,1.4807,75700000.0
2008-11-14 13:26:00,1.4807,1.4816,1.4805,1.4816,61600000.0
2008-11-14 13:27:00,1.4816,1.4817,1.48105,1.4815,110400000.0
2008-11-14 13:28:00,1.4815,1.4821,1.4815,1.4819,128400000.0
2008-11-14 13:29:00,1.48195,1.482,1.48145,1.4816,84600000.0
2008-11-14 13:30:00,1.4816,1.4817,1.48135,1.4815,82700000.0
2008-11-14 13:31:00,1.48155,1.4816,1.48145,1.48145,59200000.0
2008-11-14 13:32:00,1.48145,1.4815,1.4813,1.48135,68100000.0
2008-11-14 13:33:00,1.48135,1.48135,1.48105,1.4811,84400000.0
2008-11-14 13:34:00,1.4811,1.4813,1.48105,1.48105,36600000.0
2008-11-14 13:35:00,1.48105,1.4813,1.481,1.48115,64100000.0
2008-11-14 13:36:00,1.4812,1.4812,1.4804,1.48075,47500000.0
2008-11-14 13:37:00,1.48085,1.4813,1.4808,1.4813,70700000.0
2008-11-14 13:38:00,1.4813,1.4814,1.48115,1.48115,12000000.0
2008-11-14 13:39:00,1.4812,1.4812,1.4807,1.4808,63000000.0
2008-11-14 13:40:00,1.48075,1.4809,1.4805,1.4807,82900000.0
2008-11-14 13:41:00,1.4807,1.4812,1.4807,1.4811,88500000.0
2008-11-14 13:42:00,1.48105,1.48115,1.48095,1.48105,42200000.0
2008-11-14 13:43:00,1.48105,1.4811,1.4808,1.4808,124000000.0
2008-11-14 13:44:00,1.4808,1.4813,1.4808,1.48105,57600000.0
2008-11-14 13:45:00,1.4811,1.48125,1.48105,1.4812,47100000.0
2008-11-14 13:46:00,1.4812,1.48145,1.481,1.4812,79500000.0
2008-11-14 13:47:00,1.4812,1.48135,1.4811,1.4812,68600000.0
2008-11-14 13:48:00,1.4812,1.4815,1.48105,1.4814,77400000.0
2008-11-14 13:49:00,1.4815,1.48265,1.4815,1.48205,77300000.0
2008-11-14 13:50:00,1.48205,1.48235,1.482,1.48225,102400001.0
2008-11-14 13:51:00,1.48225,1.48235,1.48215,1.48215,42300000.0
2008-11-14 13:52:00,1.48215,1.4822,1.4817,1.4821,50200000.0
2008-11-14 13:53:00,1.48215,1.4825,1.48165,1.4822,122800000.0
2008-11-14 13:54:00,1.4822,1.483,1.48215,1.48295,72000000.0
2008-11-14 13:55:00,1.48295,1.483,1.4825,1.4828,125700000.0
2008-11-14 13:56:00,1.48275,1.4828,1.48235,1.4825,69300000.0
2008-11-14 13:57:00,1.48245,1.4828,1.48245,1.48265,92400000.0
2008-11-14 13:58:00,1.4827,1.48295,1.4826,1.48285,115100000.0
2008-11-14 13:59:00,1.48285,1.48455,1.48275,1.48455,109700000.0
2008-11-14 14:00:00,1.48455,1.48455,1.48275,1.48275,157360000.0
2008-11-14 14:01:00,1.4829,1.48335,1.48265,1.48295,127300000.0
2008-11-14 14:02:00,1.483,1.4838,1.48285,1.48375,97300000.0
2008-11-14 14:03:00,1.4837,1.4843,1.48365,1.4838,125700000.0
2008-11-14 14:04:00,1.48385,1.48455,1.48375,1.48455,83800000.0
2008-11-14 14:05:00,1.48445,1.48545,1.48445,1.48525,96000000.0
2008-11-14 14:06:00,1.4853,1.4854,1.4848,1.4848,157500000.0
2008-11-14 14:07:00,1.48475,1.48485,1.48385,1.48385,144090000.0
2008-11-14 14:08:00,1.48385,1.48385,1.4834,1.48365,103300000.0
2008-11-14 14:09:00,1.4836,1.48365,1.48215,1.48245,120445000.0
2008-11-14 14:10:00,1.48245,1.4828,1.4823,1.48245,81400000.0
2008-11-14 14:11:00,1.4824,1.4839,1.4824,1.4836,113500000.0
2008-11-14 14:12:00,1.4836,1.4837,1.48325,1.4833,81890000.0
2008-11-14 14:13:00,1.48355,1.4843,1.48345,1.4835,99690000.0
2008-11-14 14:14:00,1.4833,1.4833,1.48295,1.48315,50800000.0
2008-11-14 14:15:00,1.4832,1.4835,1.4831,1.4834,67800000.0
2008-11-14 14:16:00,1.4834,1.48345,1.48115,1.48125,123430000.0
2008-11-14 14:17:00,1.48125,1.4817,1.47865,1.47905,141315000.0
2008-11-14 14:18:00,1.4789,1.47895,1.47445,1.47625,266018750.0
2008-11-14 14:19:00,1.4761,1.47675,1.4761,1.4766,126437500.0
2008-11-14 14:20:00,1.4766,1.4768,1.4759,1.476,175218750.0
2008-11-14 14:21:00,1.476,1.4762,1.4692,1.4692,195157500.0
2008-11-14 14:22:00,1.46955,1.47095,1.4683,1.4705,205350000.0
2008-11-14 14:23:00,1.47055,1.4721,1.47055,1.4721,132507500.0
2008-11-14 14:24:00,1.4721,1.47335,1.47145,1.4733,140362500.0
2008-11-14 14:25:00,1.47335,1.4737,1.4731,1.47325,157600000.0
2008-11-14 14:26:00,1.47325,1.4754,1.47325,1.4754,175600000.0
2008-11-14 14:27:00,1.47545,1.476,1.4747,1.4749,207900000.0
2008-11-14 14:28:00,1.475,1.4758,1.4746,1.4753,104418750.0
2008-11-14 14:29:00,1.4754,1.47605,1.4753,1.47585,117200000.0
2008-11-14 14:30:00,1.4759,1.47645,1.47565,1.47645,92257500.0
2008-11-14 14:31:00,1.4763,1.47705,1.476,1.477,101500000.0
2008-11-14 14:32:00,1.477,1.47815,1.47655,1.47795,135500000.0
2008-11-14 14:33:00,1.47795,1.4784,1.47725,1.4775,91007500.0
2008-11-14 14:34:00,1.4775,1.47755,1.477,1.47705,91000000.0
2008-11-14 14:35:00,1.477,1.4773,1.4769,1.477,109800000.0
2008-11-14 14:36:00,1.47695,1.4773,1.47645,1.47725,84600000.0
2008-11-14 14:37:00,1.4772,1.47725,1.4768,1.4772,43830000.0
2008-11-14 14:38:00,1.47715,1.4776,1.47695,1.4775,56200000.0
2008-11-14 14:39:00,1.4775,1.47825,1.4773,1.47825,75400000.0
2008-11-14 14:40:00,1.47825,1.4805,1.47805,1.4803,121100000.0
2008-11-14 14:41:00,1.48035,1.48035,1.4794,1.4795,119730000.0
2008-11-14 14:42:00,1.4795,1.4795,1.4792,1.47935,101700000.0
2008-11-14 14:43:00,1.4794,1.4797,1.47935,1.4794,72700000.0
2008-11-14 14:44:00,1.47925,1.4821,1.47925,1.48145,97300000.0
2008-11-14 14:45:00,1.48145,1.48155,1.4805,1.4812,136300000.0
2008-11-14 14:46:00,1.4812,1.4812,1.4787,1.4795,106847500.0
2008-11-14 14:47:00,1.4795,1.4796,1.4787,1.4787,214567500.0
2008-11-14 14:48:00,1.47875,1.47875,1.47575,1.47665,195325000.0
2008-11-14 14:49:00,1.477,1.477,1.4747,1.47495,264018750.0
2008-11-14 14:50:00,1.47485,1.4761,1.4743,1.4756,213000000.0
2008-11-14 14:51:00,1.4757,1.4758,1.47405,1.47435,174500000.0
2008-11-14 14:52:00,1.47445,1.475,1.4735,1.47465,184400000.0
2008-11-14 14:53:00,1.47465,1.4749,1.4736,1.47435,216600000.0
2008-11-14 14:54:00,1.47435,1.47435,1.4734,1.4734,121200000.0
2008-11-14 14:55:00,1.4734,1.47365,1.4726,1.47285,119100000.0
2008-11-14 14:56:00,1.47285,1.47385,1.47285,1.473,118000000.0
2008-11-14 14:57:00,1.47325,1.4739,1.4725,1.47305,146200000.0
2008-11-14 14:58:00,1.47305,1.47335,1.47285,1.4729,137500000.0
2008-11-14 14:59:00,1.473,1.47355,1.47285,1.473,192700000.0
2008-11-14 15:00:00,1.473,1.473,1.472,1.4722,145575000.0
2008-11-14 15:01:00,1.47235,1.4733,1.472,1.4724,160700000.0
2008-11-14 15:02:00,1.47245,1.47255,1.4717,1.4721,129750000.0
2008-11-14 15:03:00,1.4722,1.4725,1.47165,1.4723,98900000.0
2008-11-14 15:04:00,1.4723,1.4739,1.47205,1.4737,126500000.0
2008-11-14 15:05:00,1.4737,1.4743,1.4735,1.474,121800000.0
2008-11-14 15:06:00,1.474,1.47425,1.4736,1.4736,107600000.0
2008-11-14 15:07:00,1.4736,1.47435,1.47315,1.47435,112800000.0
2008-11-14 15:08:00,1.47435,1.47435,1.47385,1.4741,97000000.0
2008-11-14 15:09:00,1.4741,1.4748,1.47405,1.47465,76700000.0
2008-11-14 15:10:00,1.4746,1.47465,1.4737,1.4739,111100000.0
2008-11-14 15:11:00,1.47385,1.47385,1.47285,1.4732,70300000.0
2008-11-14 15:12:00,1.4732,1.4734,1.4728,1.4733,103600000.0
2008-11-14 15:13:00,1.4733,1.4744,1.4733,1.47405,107600000.0
2008-11-14 15:14:00,1.47405,1.47435,1.47345,1.4741,225100000.0
2008-11-14 15:15:00,1.474,1.47465,1.4736,1.47465,117300000.0
2008-11-14 15:16:00,1.47465,1.47465,1.47325,1.47405,152000000.0
2008-11-14 15:17:00,1.4739,1.47405,1.47295,1.4731,173900000.0
2008-11-14 15:18:00,1.47315,1.47315,1.47285,1.47295,75600000.0
2008-11-14 15:19:00,1.4729,1.4731,1.47175,1.47175,130800000.0
2008-11-14 15:20:00,1.4717,1.47175,1.46935,1.4695,207500000.0
2008-11-14 15:21:00,1.4694,1.4713,1.46935,1.4701,202000000.0
2008-11-14 15:22:00,1.4701,1.47035,1.46825,1.4686,146600000.0
2008-11-14 15:23:00,1.46865,1.4698,1.46855,1.46965,98100000.0
2008-11-14 15:24:00,1.4696,1.4697,1.46825,1.4683,73100000.0
2008-11-14 15:25:00,1.46835,1.4686,1.4671,1.4674,145200000.0
2008-11-14 15:26:00,1.4674,1.4679,1.4674,1.4675,108000000.0
2008-11-14 15:27:00,1.4676,1.4686,1.4676,1.4679,163400000.0
2008-11-14 15:28:00,1.46795,1.46795,1.4673,1.46765,192200000.0
2008-11-14 15:29:00,1.4677,1.4677,1.4669,1.4669,319599993.0
2008-11-14 15:30:00,1.4669,1.467,1.46555,1.46605,184499998.0
2008-11-14 15:31:00,1.4661,1.4671,1.466,1.46675,219400000.0
2008-11-14 15:32:00,1.4665,1.4692,1.46635,1.469,261900000.0
2008-11-14 15:33:00,1.46905,1.4708,1.4689,1.47075,241300000.0
2008-11-14 15:34:00,1.4708,1.47125,1.4701,1.4703,151000000.0
2008-11-14 15:35:00,1.4703,1.471,1.47015,1.471,168000000.0
2008-11-14 15:36:00,1.4709,1.4714,1.4701,1.47065,144800000.0
2008-11-14 15:37:00,1.4706,1.47415,1.4705,1.47275,281500000.0
2008-11-14 15:38:00,1.47265,1.47315,1.47135,1.47205,268800000.0
2008-11-14 15:39:00,1.4717,1.4727,1.4716,1.47225,132000000.0
2008-11-14 15:40:00,1.47225,1.4723,1.47165,1.47205,150700000.0
2008-11-14 15:41:00,1.4721,1.47225,1.4715,1.4716,101300000.0
2008-11-14 15:42:00,1.4716,1.4718,1.4708,1.4709,148800000.0
2008-11-14 15:43:00,1.47095,1.472,1.4708,1.472,97200000.0
2008-11-14 15:44:00,1.472,1.4721,1.4711,1.47145,156900000.0
2008-11-14 15:45:00,1.4713,1.4721,1.4711,1.4721,96800000.0
2008-11-14 15:46:00,1.4721,1.4727,1.47185,1.47265,131100000.0
2008-11-14 15:47:00,1.47265,1.4747,1.47265,1.47455,193400000.0
2008-11-14 15:48:00,1.47455,1.47525,1.47425,1.47455,144700000.0
2008-11-14 15:49:00,1.47455,1.47465,1.4734,1.4736,142600000.0
2008-11-14 15:50:00,1.47345,1.4735,1.4728,1.4728,74600000.0
2008-11-14 15:51:00,1.4729,1.47315,1.4729,1.473,91400000.0
2008-11-14 15:52:00,1.473,1.47415,1.47295,1.47415,132800000.0
2008-11-14 15:53:00,1.47415,1.4746,1.47415,1.47445,133500000.0
2008-11-14 15:54:00,1.47445,1.4747,1.4738,1.4738,95700000.0
2008-11-14 15:55:00,1.47375,1.47375,1.473,1.473,125600000.0
2008-11-14 15:56:00,1.473,1.4732,1.4724,1.47245,136400000.0
2008-11-14 15:57:00,1.4725,1.47425,1.4724,1.47425,143500000.0
2008-11-14 15:58:00,1.47425,1.4759,1.47405,1.4759,172100000.0
2008-11-14 15:59:00,1.47595,1.4761,1.47565,1.47595,144300000.0
2008-11-14 16:00:00,1.47595,1.4767,1.4759,1.47605,122460000.0
2008-11-14 16:01:00,1.47615,1.47625,1.47515,1.4752,160400000.0
2008-11-14 16:02:00,1.47515,1.47535,1.4736,1.4741,172100000.0
2008-11-14 16:03:00,1.47415,1.4743,1.47385,1.4742,134100000.0
2008-11-14 16:04:00,1.47425,1.47425,1.4726,1.47315,166600000.0
2008-11-14 16:05:00,1.47305,1.4732,1.47285,1.47295,63300000.0
2008-11-14 16:06:00,1.4729,1.4739,1.4729,1.4733,143440000.0
2008-11-14 16:07:00,1.4733,1.47385,1.47315,1.47335,175500000.0
2008-11-14 16:08:00,1.4733,1.4734,1.4727,1.47275,189400000.0
2008-11-14 16:09:00,1.47265,1.47265,1.4722,1.4724,93800000.0
2008-11-14 16:10:00,1.4724,1.4725,1.47235,1.4725,24000000.0
2008-11-14 16:11:00,1.4725,1.4727,1.47245,1.47255,105100000.0
2008-11-14 16:12:00,1.4726,1.4726,1.4712,1.4713,68800000.0
2008-11-14 16:13:00,1.4713,1.4718,1.47125,1.4718,68000000.0
2008-11-14 16:14:00,1.47185,1.4722,1.4711,1.47115,122900000.0
2008-11-14 16:15:00,1.47115,1.47175,1.4711,1.4713,109200000.0
2008-11-14 16:16:00,1.47135,1.47255,1.47135,1.4725,174600000.0
2008-11-14 16:17:00,1.4725,1.47385,1.4725,1.47385,81600000.0
2008-11-14 16:18:00,1.4739,1.47535,1.4739,1.4751,183100000.0
2008-11-14 16:19:00,1.4751,1.4751,1.4739,1.4744,122900000.0
2008-11-14 16:20:00,1.47455,1.475,1.47355,1.47355,158600000.0
2008-11-14 16:21:00,1.47355,1.4742,1.4732,1.4735,192800000.0
2008-11-14 16:22:00,1.4735,1.4735,1.47225,1.47225,138800000.0
2008-11-14 16:23:00,1.47225,1.47225,1.47145,1.4719,87300000.0
2008-11-14 16:24:00,1.47185,1.4721,1.47075,1.4718,160100000.0
2008-11-14 16:25:00,1.4718,1.47325,1.4718,1.47295,124300000.0
2008-11-14 16:26:00,1.47295,1.4742,1.4727,1.4739,153800000.0
2008-11-14 16:27:00,1.4739,1.4739,1.47375,1.47385,21800000.0
2008-11-14 16:28:00,1.4739,1.4744,1.47385,1.4742,66400000.0
2008-11-14 16:29:00,1.4743,1.475,1.4741,1.47495,135900000.0
2008-11-14 16:30:00,1.4751,1.4753,1.4746,1.4747,175100000.0
2008-11-14 16:31:00,1.4747,1.47605,1.47465,1.4752,294300000.0
2008-11-14 16:32:00,1.47515,1.47785,1.47515,1.4775,188200000.0
2008-11-14 16:33:00,1.47745,1.4776,1.4766,1.4767,158100000.0
2008-11-14 16:34:00,1.4767,1.4768,1.4746,1.4746,80900000.0
2008-11-14 16:35:00,1.4745,1.4758,1.4745,1.47495,177400001.0
2008-11-14 16:36:00,1.4749,1.4749,1.4741,1.47425,215800000.0
2008-11-14 16:37:00,1.4742,1.4742,1.473,1.47395,293400001.0
2008-11-14 16:38:00,1.47395,1.4743,1.47325,1.4735,214100000.0
2008-11-14 16:39:00,1.4735,1.47385,1.4731,1.47355,151500000.0
2008-11-14 16:40:00,1.47355,1.4745,1.47345,1.47385,279900000.0
2008-11-14 16:41:00,1.47345,1.47425,1.4732,1.4732,234700000.0
2008-11-14 16:42:00,1.4732,1.47435,1.4731,1.474,281799999.0
2008-11-14 16:43:00,1.474,1.4769,1.47385,1.4768,190100000.0
2008-11-14 16:44:00,1.47695,1.4778,1.4759,1.47615,606900001.0
2008-11-14 16:45:00,1.47615,1.4772,1.47515,1.4755,366800000.0
2008-11-14 16:46:00,1.4753,1.47565,1.4751,1.4753,228600000.0
2008-11-14 16:47:00,1.47525,1.4758,1.4751,1.4754,238900000.0
2008-11-14 16:48:00,1.4755,1.4767,1.4754,1.47665,284500000.0
2008-11-14 16:49:00,1.4768,1.4774,1.47665,1.47725,299200000.0
2008-11-14 16:50:00,1.4772,1.4775,1.47695,1.47715,245299999.0
2008-11-14 16:51:00,1.4772,1.47735,1.47675,1.4772,96600000.0
2008-11-14 16:52:00,1.4769,1.4774,1.47575,1.4759,284300001.0
2008-11-14 16:53:00,1.47595,1.4761,1.47525,1.4754,183600000.0
2008-11-14 16:54:00,1.4754,1.47615,1.475,1.4754,196400000.0
2008-11-14 16:55:00,1.4754,1.47775,1.4754,1.4777,312300000.0
2008-11-14 16:56:00,1.4777,1.4798,1.4777,1.4798,270701500.0
2008-11-14 16:57:00,1.47975,1.48155,1.4797,1.48125,406099999.0
2008-11-14 16:58:00,1.48085,1.4812,1.47905,1.4795,347300000.0
2008-11-14 16:59:00,1.47955,1.47955,1.4772,1.4774,234169791.0
2008-11-14 17:00:00,1.4774,1.4777,1.4756,1.4771,278300000.0
2008-11-14 17:01:00,1.4771,1.479,1.47705,1.47775,255300000.0
2008-11-14 17:02:00,1.4777,1.4781,1.4775,1.4775,188200000.0
2008-11-14 17:03:00,1.4775,1.4775,1.47635,1.4767,116200000.0
2008-11-14 17:04:00,1.47675,1.4768,1.47595,1.47595,78900000.0
2008-11-14 17:05:00,1.47625,1.47625,1.476,1.4761,74400000.0
2008-11-14 17:06:00,1.47615,1.47615,1.4749,1.4751,161900000.0
2008-11-14 17:07:00,1.4751,1.47575,1.47495,1.47535,274500000.0
2008-11-14 17:08:00,1.4753,1.47565,1.475,1.475,84200000.0
2008-11-14 17:09:00,1.4746,1.47595,1.47455,1.47585,420700000.0
2008-11-14 17:10:00,1.47595,1.47595,1.47405,1.47405,267800000.0
2008-11-14 17:11:00,1.47405,1.47415,1.4727,1.47355,338700000.0
2008-11-14 17:12:00,1.47355,1.4748,1.47335,1.47335,131800000.0
2008-11-14 17:13:00,1.47335,1.47435,1.473,1.47435,178800000.0
2008-11-14 17:14:00,1.4739,1.4743,1.4737,1.47415,184000000.0
2008-11-14 17:15:00,1.4741,1.4752,1.4739,1.475,229600000.0
2008-11-14 17:16:00,1.4751,1.47635,1.47495,1.47635,244800000.0
2008-11-14 17:17:00,1.47635,1.47665,1.4747,1.4755,262700000.0
2008-11-14 17:18:00,1.4755,1.4761,1.47275,1.4735,232600000.0
2008-11-14 17:19:00,1.4735,1.47525,1.4735,1.4748,220400000.0
2008-11-14 17:20:00,1.4746,1.4749,1.4743,1.4746,284900001.0
2008-11-14 17:21:00,1.4746,1.475,1.4745,1.475,98200000.0
2008-11-14 17:22:00,1.475,1.47575,1.47485,1.47575,300200000.0
2008-11-14 17:23:00,1.47575,1.4758,1.4748,1.4751,116000000.0
2008-11-14 17:24:00,1.475,1.47515,1.4736,1.4748,283200000.0
2008-11-14 17:25:00,1.4748,1.47535,1.4739,1.47525,296900000.0
2008-11-14 17:26:00,1.4752,1.4757,1.475,1.47565,289200000.0
2008-11-14 17:27:00,1.4756,1.4757,1.47525,1.4755,272600000.0
2008-11-14 17:28:00,1.47555,1.4764,1.47555,1.47585,262300000.0
2008-11-14 17:29:00,1.4759,1.4765,1.4759,1.4765,167700000.0
2008-11-14 17:30:00,1.4764,1.4764,1.4743,1.47515,435300000.0
2008-11-14 17:31:00,1.47515,1.47645,1.47515,1.47605,284900000.0
2008-11-14 17:32:00,1.47605,1.47625,1.47495,1.47515,487899999.0
2008-11-14 17:33:00,1.475,1.475,1.47315,1.4742,324300000.0
2008-11-14 17:34:00,1.4742,1.4751,1.4738,1.4745,320499999.0
2008-11-14 17:35:00,1.47455,1.47485,1.4743,1.47465,317799998.0
2008-11-14 17:36:00,1.4747,1.4751,1.47425,1.47485,265599999.0
2008-11-14 17:37:00,1.4749,1.475,1.4734,1.4745,471100004.0
2008-11-14 17:38:00,1.47475,1.4748,1.4735,1.4737,331800000.0
2008-11-14 17:39:00,1.4739,1.4753,1.4739,1.47505,339100000.0
2008-11-14 17:40:00,1.47505,1.4758,1.47425,1.47555,332900000.0
2008-11-14 17:41:00,1.47535,1.47805,1.4753,1.4777,427899999.0
2008-11-14 17:42:00,1.4773,1.4777,1.4767,1.4771,336200000.0
2008-11-14 17:43:00,1.4774,1.4777,1.47685,1.4774,109500000.0
2008-11-14 17:44:00,1.4774,1.47825,1.4773,1.47815,277000000.0
2008-11-14 17:45:00,1.47815,1.47815,1.4766,1.4774,393100000.0
2008-11-14 17:46:00,1.47745,1.47805,1.47725,1.4773,137200000.0
2008-11-14 17:47:00,1.4773,1.47835,1.4773,1.4778,289999999.0
2008-11-14 17:48:00,1.4778,1.4784,1.4777,1.47835,169100000.0
2008-11-14 17:49:00,1.4784,1.47915,1.47825,1.47915,218400000.0
2008-11-14 17:50:00,1.4791,1.4796,1.4789,1.47955,366700000.0
2008-11-14 17:51:00,1.4796,1.47965,1.479,1.4792,162600000.0
2008-11-14 17:52:00,1.47875,1.4792,1.47845,1.4787,260600001.0
2008-11-14 17:53:00,1.47875,1.4796,1.4786,1.4795,336600000.0
2008-11-14 17:54:00,1.4795,1.4796,1.47805,1.4791,320800000.0
2008-11-14 17:55:00,1.4784,1.4802,1.4784,1.4802,397000000.0
2008-11-14 17:56:00,1.4802,1.48035,1.47895,1.48,423500000.0
2008-11-14 17:57:00,1.48,1.48035,1.48,1.4803,278200000.0
2008-11-14 17:58:00,1.4803,1.48135,1.4803,1.4813,469099999.0
2008-11-14 17:59:00,1.4813,1.4829,1.4812,1.48255,587300001.0
2008-11-14 18:00:00,1.48255,1.48255,1.48135,1.4816,389700000.0
2008-11-14 18:01:00,1.4816,1.48175,1.4809,1.48125,288800000.0
2008-11-14 18:02:00,1.4814,1.4814,1.48055,1.4809,197600000.0
2008-11-14 18:03:00,1.4809,1.48095,1.4806,1.4807,77500000.0
2008-11-14 18:04:00,1.4807,1.48075,1.47915,1.47975,228700000.0
2008-11-14 18:05:00,1.4798,1.4802,1.4798,1.48005,146200000.0
2008-11-14 18:06:00,1.48005,1.4813,1.48,1.48,262200000.0
2008-11-14 18:07:00,1.4802,1.4814,1.4797,1.4814,273800000.0
2008-11-14 18:08:00,1.4816,1.48295,1.4814,1.4829,179900000.0
2008-11-14 18:09:00,1.48285,1.4854,1.48285,1.4854,398500000.0
2008-11-14 18:10:00,1.48545,1.48545,1.48345,1.4838,288800000.0
2008-11-14 18:11:00,1.4838,1.4839,1.4815,1.4818,335600000.0
2008-11-14 18:12:00,1.4819,1.485,1.4818,1.4847,356400000.0
2008-11-14 18:13:00,1.4847,1.48515,1.4845,1.48485,229700000.0
2008-11-14 18:14:00,1.4849,1.48505,1.4833,1.48395,149400000.0
2008-11-14 18:15:00,1.48395,1.48555,1.48395,1.4851,279280000.0
2008-11-14 18:16:00,1.4851,1.4855,1.48425,1.4847,211200000.0
2008-11-14 18:17:00,1.4846,1.4851,1.4845,1.4849,272700000.0
2008-11-14 18:18:00,1.4849,1.485,1.4845,1.48485,170900000.0
2008-11-14 18:19:00,1.48485,1.48605,1.4846,1.48605,157900000.0
2008-11-14 18:20:00,1.486,1.4866,1.48535,1.4863,469100002.0
2008-11-14 18:21:00,1.4863,1.48635,1.48525,1.4858,185400000.0
2008-11-14 18:22:00,1.486,1.4863,1.4855,1.486,230500000.0
2008-11-14 18:23:00,1.48615,1.4866,1.4859,1.48615,220800000.0
2008-11-14 18:24:00,1.48615,1.487,1.48555,1.4865,420300000.0
2008-11-14 18:25:00,1.4864,1.48685,1.48555,1.486,335900000.0
2008-11-14 18:26:00,1.486,1.48655,1.4857,1.4859,347200000.0
2008-11-14 18:27:00,1.4861,1.4865,1.48555,1.48565,208300000.0
2008-11-14 18:28:00,1.48555,1.48615,1.4845,1.48455,311500000.0
2008-11-14 18:29:00,1.4846,1.4847,1.48415,1.48425,137900000.0
2008-11-14 18:30:00,1.48425,1.4857,1.48285,1.4857,383780000.0
2008-11-14 18:31:00,1.48545,1.48575,1.4836,1.4837,306400000.0
2008-11-14 18:32:00,1.4837,1.4842,1.4836,1.48405,136900000.0
2008-11-14 18:33:00,1.48405,1.4842,1.4838,1.484,113600000.0
2008-11-14 18:34:00,1.4841,1.48495,1.484,1.4847,152000000.0
2008-11-14 18:35:00,1.48475,1.4867,1.48475,1.48645,190700000.0
2008-11-14 18:36:00,1.48645,1.48725,1.48625,1.48695,179200000.0
2008-11-14 18:37:00,1.48685,1.48755,1.486,1.48665,316100000.0
2008-11-14 18:38:00,1.48665,1.48665,1.48505,1.4863,434800000.0
2008-11-14 18:39:00,1.4863,1.4872,1.4861,1.48705,352100000.0
2008-11-14 18:40:00,1.48715,1.49005,1.48715,1.48995,630000000.0
2008-11-14 18:41:00,1.4899,1.4899,1.4872,1.48725,352700002.0
2008-11-14 18:42:00,1.48725,1.4873,1.48535,1.4862,258700000.0
2008-11-14 18:43:00,1.48615,1.487,1.48565,1.48635,175300000.0
2008-11-14 18:44:00,1.4863,1.48655,1.4847,1.4853,150900000.0
2008-11-14 18:45:00,1.48525,1.4854,1.4831,1.4835,286700000.0
2008-11-14 18:46:00,1.4836,1.4848,1.48305,1.4848,156600000.0
2008-11-14 18:47:00,1.48485,1.48605,1.48475,1.48595,240000000.0
2008-11-14 18:48:00,1.4859,1.4867,1.4858,1.4861,270400000.0
2008-11-14 18:49:00,1.48665,1.48665,1.48505,1.4855,467400000.0
2008-11-14 18:50:00,1.4856,1.4864,1.4854,1.48595,243000000.0
2008-11-14 18:51:00,1.4858,1.48685,1.48565,1.4863,189700000.0
2008-11-14 18:52:00,1.4863,1.4868,1.4858,1.4858,237100000.0
2008-11-14 18:53:00,1.4864,1.4864,1.48495,1.485,180700000.0
2008-11-14 18:54:00,1.485,1.4856,1.4845,1.4854,200500000.0
2008-11-14 18:55:00,1.48545,1.4855,1.4842,1.4852,164300000.0
2008-11-14 18:56:00,1.4852,1.48585,1.4852,1.4857,198600000.0
2008-11-14 18:57:00,1.48565,1.4858,1.4847,1.4851,215880000.0
2008-11-14 18:58:00,1.4853,1.4853,1.4842,1.48445,196300000.0
2008-11-14 18:59:00,1.48445,1.4855,1.48405,1.4855,341100000.0
2008-11-14 19:00:00,1.48575,1.48685,1.4853,1.4854,362080000.0
2008-11-14 19:01:00,1.48625,1.48625,1.48495,1.485,133300000.0
2008-11-14 19:02:00,1.485,1.4851,1.48365,1.48395,102300000.0
2008-11-14 19:03:00,1.48395,1.48395,1.4827,1.4832,212100000.0
2008-11-14 19:04:00,1.4832,1.4832,1.48295,1.4831,30200000.0
2008-11-14 19:05:00,1.4831,1.4832,1.48305,1.4832,43000000.0
2008-11-14 19:06:00,1.48315,1.4832,1.48235,1.4824,105800000.0
2008-11-14 19:07:00,1.4824,1.48245,1.48165,1.4817,174800000.0
2008-11-14 19:08:00,1.4817,1.48185,1.48025,1.4807,274500000.0
2008-11-14 19:09:00,1.4807,1.4815,1.4806,1.4807,224000000.0
2008-11-14 19:10:00,1.4807,1.481,1.4803,1.4808,257500000.0
2008-11-14 19:11:00,1.48075,1.48075,1.4802,1.4804,116200000.0
2008-11-14 19:12:00,1.48045,1.4806,1.4804,1.4804,21700000.0
2008-11-14 19:13:00,1.4804,1.4807,1.4802,1.4805,31900000.0
2008-11-14 19:14:00,1.4806,1.4807,1.4804,1.4805,82800000.0
2008-11-14 19:15:00,1.4805,1.4807,1.4805,1.4807,30500000.0
2008-11-14 19:16:00,1.48075,1.48095,1.4807,1.4808,17800000.0
2008-11-14 19:17:00,1.48075,1.48075,1.47905,1.47935,102200000.0
2008-11-14 19:18:00,1.47945,1.48035,1.47885,1.4802,211200000.0
2008-11-14 19:19:00,1.4803,1.4809,1.4802,1.48045,67800000.0
2008-11-14 19:20:00,1.48055,1.481,1.48035,1.48035,28400000.0
2008-11-14 19:21:00,1.48035,1.48115,1.48035,1.4807,94100000.0
2008-11-14 19:22:00,1.48065,1.48285,1.48065,1.4824,166000000.0
2008-11-14 19:23:00,1.4826,1.48325,1.48245,1.48275,50300000.0
2008-11-14 19:24:00,1.4828,1.4835,1.4828,1.4835,12000000.0
2008-11-14 19:25:00,1.48345,1.4848,1.48345,1.4848,49700000.0
2008-11-14 19:26:00,1.4848,1.4848,1.48395,1.4841,72900000.0
2008-11-14 19:27:00,1.48405,1.48405,1.48345,1.48345,51400000.0
2008-11-14 19:28:00,1.48355,1.4842,1.48355,1.48385,34700000.0
2008-11-14 19:29:00,1.48385,1.48445,1.48385,1.4843,80100000.0
2008-11-14 19:30:00,1.4843,1.4845,1.48425,1.4843,46700000.0
2008-11-14 19:31:00,1.4842,1.4843,1.4841,1.4842,84600000.0
2008-11-14 19:32:00,1.4842,1.48435,1.48385,1.4839,325800000.0
2008-11-14 19:33:00,1.4839,1.4845,1.4838,1.48445,274800000.0
2008-11-14 19:34:00,1.48445,1.4846,1.4839,1.4841,152600000.0
2008-11-14 19:35:00,1.48405,1.4841,1.4822,1.4822,161000000.0
2008-11-14 19:36:00,1.4822,1.4822,1.48135,1.4817,321700000.0
2008-11-14 19:37:00,1.4818,1.48345,1.4818,1.4834,237999999.0
2008-11-14 19:38:00,1.48355,1.48375,1.48305,1.48315,211800000.0
2008-11-14 19:39:00,1.4831,1.48375,1.4828,1.48375,299400000.0
2008-11-14 19:40:00,1.4839,1.4844,1.4835,1.4836,284700000.0
2008-11-14 19:41:00,1.4836,1.4836,1.4829,1.4835,544600000.0
2008-11-14 19:42:00,1.4835,1.4837,1.48345,1.4835,199400000.0
2008-11-14 19:43:00,1.4835,1.48365,1.4833,1.4834,254400000.0
2008-11-14 19:44:00,1.4834,1.48345,1.48225,1.48275,131200000.0
2008-11-14 19:45:00,1.48285,1.4832,1.48265,1.4832,79000000.0
2008-11-14 19:46:00,1.4832,1.4836,1.4832,1.4836,34000000.0
2008-11-14 19:47:00,1.4837,1.48475,1.483,1.4831,370000000.0
2008-11-14 19:48:00,1.4839,1.4841,1.4835,1.48365,267400000.0
2008-11-14 19:49:00,1.48365,1.4837,1.48305,1.48355,188800000.0
2008-11-14 19:50:00,1.4835,1.48395,1.4835,1.48395,42800000.0
2008-11-14 19:51:00,1.48395,1.48395,1.48305,1.48305,224000000.0
2008-11-14 19:52:00,1.48305,1.48305,1.48195,1.482,193200000.0
2008-11-14 19:53:00,1.48205,1.4826,1.482,1.4825,54000000.0
2008-11-14 19:54:00,1.4825,1.4825,1.48105,1.4814,69000000.0
2008-11-14 19:55:00,1.4814,1.4814,1.48075,1.48095,107880000.0
2008-11-14 19:56:00,1.48095,1.4813,1.48075,1.4812,69200000.0
2008-11-14 19:57:00,1.4812,1.4813,1.4811,1.4811,48000000.0
2008-11-14 19:58:00,1.48115,1.4812,1.47975,1.4798,51600000.0
2008-11-14 19:59:00,1.47975,1.48,1.4791,1.48,124000000.0
2008-11-14 20:00:00,1.48,1.48,1.47815,1.4783,120300000.0
2008-11-14 20:01:00,1.47835,1.4787,1.47815,1.4787,18200000.0
2008-11-14 20:02:00,1.47865,1.4788,1.4781,1.47845,61400000.0
2008-11-14 20:03:00,1.47845,1.47855,1.47615,1.47825,137900000.0
2008-11-14 20:04:00,1.4783,1.4798,1.47815,1.4796,122800000.0
2008-11-14 20:05:00,1.4795,1.48025,1.4795,1.47975,116500000.0
2008-11-14 20:06:00,1.47975,1.47975,1.4782,1.4782,59700000.0
2008-11-14 20:07:00,1.47815,1.47965,1.47815,1.47965,124300000.0
2008-11-14 20:08:00,1.47965,1.4801,1.47965,1.4801,39200000.0
2008-11-14 20:09:00,1.4801,1.48015,1.4801,1.48015,18500000.0
2008-11-14 20:10:00,1.4802,1.4808,1.4802,1.48045,41300000.0
2008-11-14 20:11:00,1.48055,1.4807,1.48045,1.4806,31500000.0
2008-11-14 20:12:00,1.4806,1.48135,1.4806,1.4811,114200000.0
2008-11-14 20:13:00,1.4811,1.4811,1.4792,1.4794,63100000.0
2008-11-14 20:14:00,1.4795,1.47975,1.4793,1.4796,49500000.0
2008-11-14 20:15:00,1.4796,1.4796,1.4795,1.4795,14500000.0
2008-11-14 20:16:00,1.47945,1.4796,1.47915,1.4793,29000000.0
2008-11-14 20:17:00,1.4794,1.47945,1.4793,1.4793,18400000.0
2008-11-14 20:18:00,1.47935,1.481,1.47935,1.481,187200000.0
2008-11-14 20:19:00,1.481,1.481,1.4805,1.48055,17000000.0
2008-11-14 20:20:00,1.4805,1.48055,1.48045,1.48045,4000000.0
2008-11-14 20:21:00,1.4805,1.4806,1.4805,1.4805,17400000.0
2008-11-14 20:22:00,1.4806,1.48065,1.48015,1.4802,16000000.0
2008-11-14 20:23:00,1.4802,1.4802,1.48015,1.4802,30000000.0
2008-11-14 20:24:00,1.4802,1.48065,1.4802,1.4806,68000000.0
2008-11-14 20:25:00,1.4807,1.48085,1.4805,1.4808,15400000.0
2008-11-14 20:26:00,1.48075,1.4814,1.48075,1.48135,22500000.0
2008-11-14 20:27:00,1.4814,1.4814,1.48135,1.4814,10000000.0
2008-11-14 20:28:00,1.48135,1.48185,1.48125,1.48165,52300000.0
2008-11-14 20:29:00,1.4817,1.48245,1.48165,1.4823,57400000.0
2008-11-14 20:30:00,1.48235,1.4825,1.48215,1.4825,36900000.0
2008-11-14 20:31:00,1.4826,1.4847,1.4823,1.4847,133400000.0
2008-11-14 20:32:00,1.4847,1.4851,1.4847,1.48495,90100000.0
2008-11-14 20:33:00,1.48505,1.4851,1.48245,1.4842,143100000.0
2008-11-14 20:34:00,1.4842,1.48485,1.48405,1.48425,230600000.0
2008-11-14 20:35:00,1.48425,1.48425,1.4822,1.4827,167900000.0
2008-11-14 20:36:00,1.4829,1.48365,1.48225,1.48235,61800000.0
2008-11-14 20:37:00,1.48225,1.48335,1.48215,1.48335,31900000.0
2008-11-14 20:38:00,1.48335,1.4844,1.48275,1.4828,146100000.0
2008-11-14 20:39:00,1.4828,1.4831,1.4824,1.4828,30500000.0
2008-11-14 20:40:00,1.4829,1.48405,1.4829,1.4838,87900000.0
2008-11-14 20:41:00,1.4839,1.4841,1.48305,1.4839,84400000.0
2008-11-14 20:42:00,1.4839,1.48395,1.4833,1.48365,57800000.0
2008-11-14 20:43:00,1.4837,1.4838,1.48345,1.4836,35800000.0
2008-11-14 20:44:00,1.4836,1.4841,1.48355,1.48365,56600000.0
2008-11-14 20:45:00,1.4837,1.4837,1.48275,1.48275,87800000.0
2008-11-14 20:46:00,1.48275,1.48275,1.4825,1.4825,9900000.0
2008-11-14 20:47:00,1.4826,1.48285,1.4826,1.48265,13300000.0
2008-11-14 20:48:00,1.48275,1.48305,1.48275,1.48275,26500000.0
2008-11-14 20:49:00,1.48275,1.4832,1.48275,1.4832,20000000.0
2008-11-14 20:50:00,1.48325,1.4841,1.48315,1.4835,45400000.0
2008-11-14 20:51:00,1.48335,1.48345,1.48285,1.48325,72800000.0
2008-11-14 20:52:00,1.4832,1.48415,1.4831,1.48415,35500000.0
2008-11-14 20:53:00,1.48415,1.48415,1.4836,1.4838,55000000.0
2008-11-14 20:54:00,1.4838,1.48385,1.48355,1.4837,8000000.0
2008-11-14 20:55:00,1.48365,1.4838,1.4835,1.4838,10000000.0
2008-11-14 20:56:00,1.48385,1.48565,1.48385,1.4844,114200000.0
2008-11-14 20:57:00,1.48435,1.4846,1.48415,1.4846,20600000.0
2008-11-14 20:58:00,1.4846,1.48535,1.4844,1.48495,45800000.0
2008-11-14 20:59:00,1.4851,1.48675,1.4846,1.48645,54800000.0
2008-11-14 21:00:00,1.4864,1.48755,1.48635,1.48755,30200000.0
2008-11-14 21:01:00,1.4875,1.489,1.4871,1.4885,179600002.0
2008-11-14 21:02:00,1.4885,1.4885,1.48695,1.48695,101000000.0
2008-11-14 21:03:00,1.48695,1.48695,1.4855,1.48645,128080000.0
2008-11-14 21:04:00,1.48645,1.48645,1.48555,1.48555,26500000.0
2008-11-14 21:05:00,1.4855,1.4862,1.48545,1.48555,22000000.0
2008-11-14 21:06:00,1.48555,1.48585,1.48545,1.48585,32800000.0
2008-11-14 21:07:00,1.48595,1.48755,1.48565,1.4875,92600000.0
2008-11-14 21:08:00,1.4875,1.4875,1.48695,1.48705,12400000.0
2008-11-14 21:09:00,1.487,1.487,1.48585,1.4862,43000000.0
2008-11-14 21:10:00,1.4862,1.4866,1.4859,1.48625,107200000.0
2008-11-14 21:11:00,1.48625,1.48625,1.4855,1.48555,32000000.0
2008-11-14 21:12:00,1.4856,1.48585,1.4856,1.48575,9000000.0
2008-11-14 21:13:00,1.48575,1.48615,1.48575,1.48615,6000000.0
2008-11-14 21:14:00,1.48615,1.4863,1.486,1.4861,73700000.0
2008-11-14 21:15:00,1.4861,1.4861,1.4861,1.4861,7200000.0
2008-11-14 21:16:00,1.4861,1.4865,1.4861,1.48645,29900000.0
2008-11-14 21:17:00,1.48635,1.4869,1.48625,1.4868,35800000.0
2008-11-14 21:18:00,1.4868,1.4869,1.48655,1.4868,32600000.0
2008-11-14 21:19:00,1.48675,1.4872,1.4867,1.4872,39600000.0
2008-11-14 21:20:00,1.4874,1.4877,1.48695,1.48745,129500000.0
2008-11-14 21:21:00,1.48745,1.48745,1.48675,1.48725,42800000.0
2008-11-14 21:22:00,1.4872,1.4897,1.4872,1.48885,181600000.0
2008-11-14 21:23:00,1.4889,1.4904,1.48885,1.4904,123300000.0
2008-11-14 21:24:00,1.4904,1.4914,1.4904,1.49115,130900000.0
2008-11-14 21:25:00,1.49115,1.49165,1.49115,1.4914,83800000.0
2008-11-14 21:26:00,1.4913,1.4941,1.49105,1.4938,170700000.0
2008-11-14 21:27:00,1.49355,1.49365,1.49175,1.49195,85200000.0
2008-11-14 21:28:00,1.492,1.49215,1.4906,1.491,85200000.0
2008-11-14 21:29:00,1.491,1.49105,1.49025,1.49065,70300000.0
2008-11-14 21:30:00,1.49065,1.49065,1.48915,1.48935,71900000.0
2008-11-14 21:31:00,1.48945,1.48995,1.4885,1.4898,108980000.0
2008-11-14 21:32:00,1.48975,1.4899,1.48775,1.48785,71600000.0
2008-11-14 21:33:00,1.48795,1.48945,1.48795,1.4887,48800000.0
2008-11-14 21:34:00,1.4888,1.489,1.4888,1.48895,7000000.0
2008-11-14 21:35:00,1.4888,1.4888,1.4886,1.48875,29200000.0
2008-11-14 21:36:00,1.48875,1.489,1.48875,1.489,42300000.0
2008-11-14 21:37:00,1.48905,1.4896,1.48905,1.4895,27000000.0
2008-11-14 21:38:00,1.4895,1.4914,1.4893,1.49005,81000000.0
2008-11-14 21:39:00,1.49005,1.4908,1.4897,1.4898,49000000.0
2008-11-14 21:40:00,1.4898,1.4907,1.4898,1.4904,76700000.0
2008-11-14 21:41:00,1.4904,1.49145,1.48985,1.49145,88300000.0
2008-11-14 21:42:00,1.4915,1.4918,1.4915,1.4916,14000000.0
2008-11-14 21:43:00,1.4916,1.49205,1.4914,1.49175,74000000.0
2008-11-14 21:44:00,1.49175,1.49175,1.49095,1.49155,84800000.0
2008-11-14 21:45:00,1.49155,1.49155,1.49055,1.49055,54300000.0
2008-11-14 21:46:00,1.49055,1.4912,1.4893,1.49055,222560000.0
2008-11-14 21:47:00,1.49065,1.49105,1.49045,1.49085,124100000.0
2008-11-14 21:48:00,1.4908,1.4909,1.4906,1.4907,27600000.0
2008-11-14 21:49:00,1.49075,1.492,1.49075,1.492,113200000.0
2008-11-14 21:50:00,1.49195,1.49195,1.49095,1.49105,108700000.0
2008-11-14 21:51:00,1.49125,1.4915,1.4909,1.49115,71700000.0
2008-11-14 21:52:00,1.4911,1.4913,1.49065,1.4913,71400000.0
2008-11-14 21:53:00,1.4909,1.49095,1.4895,1.4899,111000000.0
2008-11-14 21:54:00,1.49,1.4909,1.48975,1.4908,52100000.0
2008-11-14 21:55:00,1.49075,1.49155,1.49035,1.49145,63400000.0
2008-11-14 21:56:00,1.4915,1.49235,1.4915,1.4919,56700000.0
2008-11-14 21:57:00,1.4919,1.4921,1.4915,1.4921,115949999.0
2008-11-14 21:58:00,1.492,1.49385,1.492,1.49335,112900000.0
2008-11-14 21:59:00,1.4934,1.4946,1.4934,1.4942,111300000.0
2008-11-14 22:00:00,1.49445,1.49525,1.4944,1.49525,127000000.0
2008-11-14 22:01:00,1.4953,1.4955,1.494,1.49445,89300000.0
2008-11-14 22:02:00,1.49445,1.4946,1.4942,1.4942,46300000.0
2008-11-14 22:03:00,1.4942,1.4942,1.492,1.49235,72520000.0
2008-11-14 22:04:00,1.49235,1.493,1.49195,1.49225,99200000.0
2008-11-14 22:05:00,1.4923,1.4933,1.49195,1.4929,101900000.0
2008-11-14 22:06:00,1.49285,1.49325,1.4919,1.49235,59700000.0
2008-11-14 22:07:00,1.4925,1.49355,1.4925,1.4931,59200000.0
2008-11-14 22:08:00,1.4931,1.49385,1.4931,1.49385,26000000.0
2008-11-14 22:09:00,1.4938,1.4953,1.4938,1.4952,37700000.0
2008-11-14 22:10:00,1.49515,1.49515,1.4947,1.4948,29400000.0
2008-11-14 22:11:00,1.4948,1.49495,1.49455,1.49495,13000000.0
2008-11-14 22:12:00,1.49495,1.49495,1.4944,1.49485,54000000.0
2008-11-14 22:13:00,1.49485,1.49525,1.4947,1.49525,49500000.0
2008-11-14 22:14:00,1.4958,1.4958,1.49485,1.4952,40700000.0
2008-11-14 22:15:00,1.4952,1.4952,1.4947,1.495,62600000.0
2008-11-14 22:16:00,1.4951,1.4951,1.4944,1.4947,56600000.0
2008-11-14 22:17:00,1.4949,1.4951,1.49435,1.49465,50400000.0
2008-11-14 22:18:00,1.49475,1.4949,1.4946,1.49485,41900000.0
2008-11-14 22:19:00,1.49475,1.49475,1.49415,1.4942,54200000.0
2008-11-14 22:20:00,1.4942,1.49445,1.49305,1.49305,95400000.0
2008-11-14 22:21:00,1.493,1.49325,1.493,1.4932,8000000.0
2008-11-14 22:22:00,1.4932,1.4932,1.49205,1.49215,78800000.0
2008-11-14 22:23:00,1.49225,1.4938,1.49195,1.4938,52000000.0
2008-11-14 22:24:00,1.49365,1.49405,1.49355,1.494,27200000.0
2008-11-14 22:25:00,1.4941,1.4941,1.49345,1.49345,45400000.0
2008-11-14 22:26:00,1.4934,1.4935,1.49185,1.4921,47700000.0
2008-11-14 22:27:00,1.4921,1.4925,1.49175,1.49175,79900000.0
2008-11-14 22:28:00,1.49175,1.49175,1.4899,1.4899,58400000.0
2008-11-14 22:29:00,1.48995,1.4909,1.48895,1.49045,189800000.0
2008-11-14 22:30:00,1.4905,1.49095,1.49035,1.49095,35000000.0
2008-11-14 22:31:00,1.4906,1.4907,1.4898,1.4899,35700000.0
2008-11-14 22:32:00,1.4899,1.4904,1.48795,1.48795,327840000.0
2008-11-14 22:33:00,1.4886,1.48865,1.488,1.4886,120600000.0
2008-11-14 22:34:00,1.4883,1.4888,1.48825,1.4887,45400000.0
2008-11-14 22:35:00,1.4887,1.4887,1.4879,1.4882,33500000.0
2008-11-14 22:36:00,1.488,1.4893,1.488,1.48855,123000000.0
2008-11-14 22:37:00,1.48855,1.4886,1.4879,1.48855,55300000.0
2008-11-14 22:38:00,1.4887,1.489,1.4867,1.48745,81100000.0
2008-11-14 22:39:00,1.48745,1.48955,1.4868,1.4874,178080000.0
2008-11-14 22:40:00,1.4874,1.4874,1.4855,1.48565,49400000.0
2008-11-14 22:41:00,1.4856,1.48725,1.48555,1.48725,61000000.0
2008-11-14 22:42:00,1.48725,1.4874,1.48705,1.4874,35100000.0
2008-11-14 22:43:00,1.4872,1.4873,1.48675,1.48675,12000000.0
2008-11-14 22:44:00,1.4868,1.48685,1.4868,1.4868,23800000.0
2008-11-14 22:45:00,1.4868,1.4871,1.486,1.4867,92100000.0
2008-11-14 22:46:00,1.4863,1.4873,1.4861,1.4871,42000000.0
2008-11-14 22:47:00,1.4871,1.4883,1.4867,1.4877,62600000.0
2008-11-14 22:48:00,1.48785,1.4882,1.4874,1.48775,18000000.0
2008-11-14 22:49:00,1.48775,1.48795,1.48685,1.4876,66080000.0
2008-11-14 22:50:00,1.4877,1.4879,1.48705,1.48765,57400000.0
2008-11-14 22:51:00,1.48765,1.48795,1.48685,1.48725,51300000.0
2008-11-14 22:52:00,1.48735,1.48745,1.4872,1.4872,15600000.0
2008-11-14 22:53:00,1.4872,1.4872,1.4872,1.4872,3600000.0
2008-11-14 22:54:00,1.4872,1.4872,1.4865,1.48685,23500000.0
2008-11-14 22:55:00,1.4867,1.4867,1.4842,1.4842,135200000.0
2008-11-14 22:56:00,1.4842,1.4842,1.4821,1.4825,112000000.0
2008-11-14 22:57:00,1.4826,1.4826,1.4817,1.48225,59020000.0
2008-11-14 22:58:00,1.4822,1.4825,1.4796,1.48005,115960000.0
2008-11-14 22:59:00,1.48005,1.4806,1.47885,1.47965,61700000.0
2008-11-14 23:00:00,1.4798,1.4798,1.47825,1.47865,197600000.0
2008-11-14 23:01:00,1.4785,1.4785,1.478,1.478,14000000.0
2008-11-14 23:02:00,1.47805,1.47855,1.478,1.47825,65000000.0
2008-11-14 23:03:00,1.47825,1.47825,1.47715,1.4775,94100000.0
2008-11-14 23:04:00,1.4776,1.4777,1.47705,1.47755,87860000.0
2008-11-14 23:05:00,1.4775,1.47755,1.4763,1.47705,69020000.0
2008-11-14 23:06:00,1.47685,1.4771,1.4761,1.47615,67100000.0
2008-11-14 23:07:00,1.4762,1.47635,1.4753,1.4758,65200000.0
2008-11-14 23:08:00,1.4758,1.47585,1.4743,1.4744,227100000.0
2008-11-14 23:09:00,1.4744,1.4756,1.4744,1.4756,33000000.0
2008-11-14 23:10:00,1.47565,1.477,1.4755,1.4755,166800000.0
2008-11-14 23:11:00,1.47565,1.47565,1.4754,1.47545,9000000.0
2008-11-14 23:12:00,1.4754,1.4754,1.4753,1.4753,3000000.0
2008-11-14 23:13:00,1.47515,1.4755,1.475,1.4754,46400000.0
2008-11-14 23:14:00,1.4754,1.4756,1.4754,1.4754,11400000.0
2008-11-14 23:15:00,1.47485,1.47535,1.4747,1.47535,65900000.0
2008-11-14 23:16:00,1.47535,1.4764,1.47535,1.47595,53100000.0
2008-11-14 23:17:00,1.47595,1.47595,1.4751,1.4751,74300000.0
2008-11-14 23:18:00,1.4751,1.4751,1.4742,1.47425,24400000.0
2008-11-14 23:19:00,1.47415,1.47415,1.4734,1.4734,127400000.0
2008-11-14 23:20:00,1.47335,1.47335,1.4727,1.47275,16000000.0
2008-11-14 23:21:00,1.47275,1.47275,1.4713,1.4717,365800000.0
2008-11-14 23:22:00,1.47165,1.4718,1.4708,1.4712,88200000.0
2008-11-14 23:23:00,1.47125,1.4717,1.47125,1.4717,6000000.0
2008-11-14 23:24:00,1.4716,1.4726,1.4714,1.4718,46800000.0
2008-11-14 23:25:00,1.47225,1.47255,1.47155,1.472,72200000.0
2008-11-14 23:26:00,1.472,1.47235,1.472,1.47235,4000000.0
2008-11-14 23:27:00,1.4725,1.47255,1.4717,1.4717,14100000.0
2008-11-14 23:28:00,1.4718,1.47265,1.4717,1.4721,50000000.0
2008-11-14 23:29:00,1.4721,1.4721,1.4719,1.4719,28800000.0
2008-11-14 23:30:00,1.4719,1.47235,1.4714,1.47145,66300000.0
2008-11-14 23:31:00,1.4715,1.4719,1.47075,1.471,53200000.0
2008-11-14 23:32:00,1.4709,1.47165,1.4709,1.4715,29000000.0
2008-11-14 23:33:00,1.47185,1.4721,1.47175,1.472,19000000.0
2008-11-14 23:34:00,1.472,1.47375,1.472,1.4736,108400000.0
2008-11-14 23:35:00,1.47355,1.4736,1.4731,1.47345,34000000.0
2008-11-14 23:36:00,1.47335,1.47335,1.47325,1.47325,3000000.0
2008-11-14 23:37:00,1.47325,1.47325,1.4728,1.4729,9400000.0
2008-11-14 23:38:00,1.473,1.474,1.473,1.4737,22000000.0
2008-11-14 23:39:00,1.47375,1.4743,1.4737,1.4743,59400000.0
2008-11-14 23:40:00,1.4743,1.47435,1.47345,1.4741,48600000.0
2008-11-14 23:41:00,1.4741,1.4741,1.4741,1.4741,5000000.0
2008-11-14 23:42:00,1.4742,1.4743,1.47415,1.47415,15200000.0
2008-11-14 23:43:00,1.47415,1.4742,1.4741,1.4741,9600000.0
2008-11-14 23:44:00,1.4741,1.4741,1.4734,1.4737,37800000.0
2008-11-14 23:45:00,1.4737,1.4737,1.4735,1.4737,30000000.0
2008-11-14 23:46:00,1.47375,1.47435,1.4737,1.47435,42600000.0
2008-11-14 23:47:00,1.47435,1.47435,1.47415,1.47415,30000000.0
2008-11-14 23:48:00,1.47415,1.47415,1.47415,1.47415,7200000.0
2008-11-14 23:49:00,1.47415,1.4742,1.47375,1.47415,35800000.0
2008-11-14 23:50:00,1.47415,1.47445,1.47405,1.4744,29600000.0
2008-11-14 23:51:00,1.47445,1.4748,1.47445,1.4746,16600000.0
2008-11-14 23:52:00,1.4748,1.4748,1.474,1.4742,25400000.0
2008-11-14 23:53:00,1.4742,1.4743,1.4742,1.4743,8400000.0
2008-11-14 23:54:00,1.4743,1.4743,1.4741,1.4741,8200000.0
2008-11-14 23:55:00,1.47315,1.47375,1.47305,1.4736,16800000.0
2008-11-14 23:56:00,1.4736,1.47385,1.4735,1.47365,11400000.0
2008-11-14 23:57:00,1.47365,1.4737,1.47315,1.4733,19000000.0
2008-11-14 23:58:00,1.4735,1.47385,1.47325,1.4738,32400000.0
2008-11-14 23:59:00,1.47385,1.47385,1.4733,1.4733,5800000.0
2008-11-17 00:00:00,1.4666,1.4671,1.4666,1.4668,25800000.0
2008-11-17 00:01:00,1.4667,1.4671,1.4667,1.4671,25800000.0
2008-11-17 00:02:00,1.4672,1.468,1.467,1.468,25800000.0
2008-11-17 00:03:00,1.4679,1.468,1.4679,1.468,25800000.0
2008-11-17 00:04:00,1.4679,1.4679,1.4678,1.4678,25800000.0
2008-11-17 00:05:00,1.4679,1.4682,1.4679,1.468,25800000.0
2008-11-17 00:06:00,1.4679,1.4683,1.4679,1.4681,25800000.0
2008-11-17 00:07:00,1.4682,1.4683,1.4681,1.4683,25800000.0
2008-11-17 00:09:00,1.4682,1.4684,1.4682,1.4683,25800000.0
2008-11-17 00:10:00,1.4682,1.4702,1.4682,1.4701,25800000.0
2008-11-17 00:11:00,1.4696,1.4696,1.4689,1.4689,25800000.0
2008-11-17 00:12:00,1.469,1.4698,1.4687,1.4698,25800000.0
2008-11-17 00:13:00,1.4699,1.4702,1.4699,1.4702,25800000.0
2008-11-17 00:14:00,1.4701,1.4703,1.47,1.4702,25800000.0
2008-11-17 00:15:00,1.4703,1.4714,1.4702,1.4714,25800000.0
2008-11-17 00:16:00,1.4713,1.4714,1.4713,1.4714,25800000.0
2008-11-17 00:17:00,1.4715,1.4715,1.4714,1.4714,25800000.0
2008-11-17 00:18:00,1.4713,1.4714,1.4712,1.4714,25800000.0
2008-11-17 00:20:00,1.4719,1.472,1.4716,1.4716,25800000.0
2008-11-17 00:21:00,1.472,1.472,1.471,1.471,25800000.0
2008-11-17 00:22:00,1.4711,1.4716,1.4708,1.4709,25800000.0
2008-11-17 00:23:00,1.4708,1.4708,1.4703,1.4704,25800000.0
2008-11-17 00:24:00,1.4705,1.471,1.4704,1.4709,25800000.0
2008-11-17 00:25:00,1.4708,1.471,1.4708,1.4708,25800000.0
2008-11-17 00:26:00,1.4709,1.4714,1.4703,1.4703,25800000.0
2008-11-17 00:27:00,1.4704,1.4708,1.4703,1.4707,25800000.0
2008-11-17 00:28:00,1.4708,1.4708,1.4707,1.4707,25800000.0
2008-11-17 00:29:00,1.4709,1.4709,1.4707,1.4708,25800000.0
2008-11-17 00:30:00,1.4707,1.4708,1.4707,1.4708,25800000.0
2008-11-17 00:31:00,1.4709,1.4709,1.4707,1.4707,25800000.0
2008-11-17 00:32:00,1.4708,1.4708,1.4708,1.4708,25800000.0
2008-11-17 00:33:00,1.4707,1.4708,1.47,1.4701,25800000.0
2008-11-17 00:34:00,1.4702,1.4703,1.4696,1.4696,25800000.0
2008-11-17 00:35:00,1.4695,1.4695,1.4678,1.4678,25800000.0
2008-11-17 00:36:00,1.4674,1.4674,1.4665,1.4667,25800000.0
2008-11-17 00:37:00,1.4668,1.4668,1.4663,1.4663,25800000.0
2008-11-17 00:38:00,1.4662,1.4669,1.4662,1.4669,25800000.0
2008-11-17 00:39:00,1.467,1.4671,1.4667,1.4669,25800000.0
2008-11-17 00:40:00,1.4668,1.4671,1.4667,1.4669,25800000.0
2008-11-17 00:41:00,1.467,1.4671,1.4664,1.4664,25800000.0
2008-11-17 00:42:00,1.4665,1.4667,1.4664,1.4667,25800000.0
2008-11-17 00:43:00,1.4666,1.4667,1.4658,1.4658,25800000.0
2008-11-17 00:44:00,1.4659,1.466,1.4658,1.4659,25800000.0
2008-11-17 00:45:00,1.466,1.4665,1.466,1.4664,25800000.0
2008-11-17 00:46:00,1.4663,1.4667,1.4663,1.4664,25800000.0
2008-11-17 00:47:00,1.4663,1.4664,1.4663,1.4664,25800000.0
2008-11-17 00:48:00,1.4665,1.4667,1.4665,1.4665,25800000.0
2008-11-17 00:49:00,1.4666,1.4666,1.4664,1.4666,25800000.0
2008-11-17 00:50:00,1.4664,1.4667,1.4662,1.4663,25800000.0
2008-11-17 00:51:00,1.4664,1.4667,1.4664,1.4665,25800000.0
2008-11-17 00:52:00,1.4664,1.4665,1.4664,1.4665,25800000.0
2008-11-17 00:53:00,1.4664,1.4664,1.4661,1.4661,25800000.0
2008-11-17 00:54:00,1.4662,1.4663,1.4662,1.4662,25800000.0
2008-11-17 00:55:00,1.4663,1.4664,1.4662,1.4663,25800000.0
2008-11-17 00:56:00,1.4662,1.4663,1.4662,1.4663,25800000.0
2008-11-17 00:57:00,1.4662,1.4662,1.4662,1.4662,25800000.0
2008-11-17 00:58:00,1.4663,1.4664,1.4662,1.4663,25800000.0
2008-11-17 00:59:00,1.4662,1.4663,1.4662,1.4663,25800000.0
2008-11-17 01:00:00,1.4662,1.4663,1.4661,1.4663,25800000.0
2008-11-17 01:01:00,1.4662,1.467,1.4661,1.4669,25800000.0
2008-11-17 01:02:00,1.467,1.4674,1.4668,1.4668,25800000.0
2008-11-17 01:03:00,1.4667,1.4671,1.4667,1.4668,25800000.0
2008-11-17 01:04:00,1.4667,1.4676,1.4665,1.4669,25800000.0
2008-11-17 01:05:00,1.467,1.4673,1.467,1.4672,25800000.0
2008-11-17 01:06:00,1.4673,1.4674,1.467,1.467,25800000.0
2008-11-17 01:07:00,1.4671,1.4673,1.4671,1.4672,25800000.0
2008-11-17 01:08:00,1.4671,1.4671,1.4667,1.4667,25800000.0
2008-11-17 01:09:00,1.4666,1.4667,1.4665,1.4667,25800000.0
2008-11-17 01:10:00,1.4666,1.4668,1.4665,1.4667,25800000.0
2008-11-17 01:11:00,1.4666,1.4668,1.4666,1.4667,25800000.0
2008-11-17 01:12:00,1.4668,1.4668,1.4665,1.4666,25800000.0
2008-11-17 01:13:00,1.4665,1.4666,1.4661,1.4661,25800000.0
2008-11-17 01:14:00,1.4659,1.4664,1.4657,1.4664,25800000.0
2008-11-17 01:15:00,1.4662,1.4662,1.466,1.4661,25800000.0
2008-11-17 01:16:00,1.4662,1.4662,1.4661,1.4662,25800000.0
2008-11-17 01:17:00,1.4661,1.4662,1.4658,1.4658,25800000.0
2008-11-17 01:18:00,1.4659,1.4659,1.4658,1.4659,25800000.0
2008-11-17 01:19:00,1.4658,1.4663,1.4657,1.4663,25800000.0
2008-11-17 01:20:00,1.4664,1.4665,1.4663,1.4663,25800000.0
2008-11-17 01:21:00,1.4662,1.4669,1.4662,1.4669,25800000.0
2008-11-17 01:22:00,1.467,1.467,1.4667,1.4667,25800000.0
2008-11-17 01:23:00,1.4668,1.4676,1.4668,1.4676,25800000.0
2008-11-17 01:24:00,1.4677,1.4684,1.4677,1.4683,25800000.0
2008-11-17 01:25:00,1.4684,1.4693,1.4683,1.4693,25800000.0
2008-11-17 01:26:00,1.4692,1.4697,1.4691,1.4695,25800000.0
2008-11-17 01:27:00,1.4694,1.4699,1.4694,1.4699,25800000.0
2008-11-17 01:28:00,1.4698,1.47,1.4698,1.47,25800000.0
2008-11-17 01:29:00,1.4701,1.4702,1.4699,1.4701,25800000.0
2008-11-17 01:30:00,1.4702,1.4704,1.47,1.47,25800000.0
2008-11-17 01:31:00,1.4701,1.4707,1.4701,1.4707,25800000.0
2008-11-17 01:32:00,1.4706,1.4706,1.4703,1.4704,25800000.0
2008-11-17 01:33:00,1.4695,1.4697,1.4694,1.4696,25800000.0
2008-11-17 01:34:00,1.4697,1.4699,1.4696,1.4698,25800000.0
2008-11-17 01:35:00,1.4697,1.4698,1.4696,1.4696,25800000.0
2008-11-17 01:36:00,1.4697,1.4707,1.4697,1.4707,25800000.0
2008-11-17 01:37:00,1.4706,1.4709,1.4706,1.4708,25800000.0
2008-11-17 01:38:00,1.4705,1.4706,1.4704,1.4704,25800000.0
2008-11-17 01:39:00,1.4705,1.4708,1.4705,1.4706,25800000.0
2008-11-17 01:40:00,1.4707,1.4708,1.4706,1.4707,25800000.0
2008-11-17 01:41:00,1.4706,1.4708,1.4706,1.4707,25800000.0
2008-11-17 01:42:00,1.4706,1.4706,1.47,1.4701,25800000.0
2008-11-17 01:43:00,1.4702,1.4703,1.47,1.4701,25800000.0
2008-11-17 01:44:00,1.47,1.4702,1.4695,1.4696,25800000.0
2008-11-17 01:45:00,1.4697,1.4698,1.4697,1.4698,25800000.0
2008-11-17 01:46:00,1.4697,1.4702,1.4697,1.4697,25800000.0
2008-11-17 01:47:00,1.4698,1.4699,1.4698,1.4699,25800000.0
2008-11-17 01:48:00,1.47,1.47,1.4698,1.4699,25800000.0
2008-11-17 01:49:00,1.4698,1.47,1.4697,1.4697,25800000.0
2008-11-17 01:50:00,1.4698,1.4701,1.4697,1.4698,25800000.0
2008-11-17 01:51:00,1.4699,1.4701,1.4699,1.4701,25800000.0
2008-11-17 01:52:00,1.4702,1.4708,1.4702,1.4708,25800000.0
2008-11-17 01:53:00,1.4706,1.4706,1.4705,1.4706,25800000.0
2008-11-17 01:54:00,1.4707,1.4707,1.4693,1.4693,25800000.0
2008-11-17 01:55:00,1.4692,1.4697,1.469,1.4694,25800000.0
2008-11-17 01:56:00,1.4695,1.4696,1.4691,1.4694,25800000.0
2008-11-17 01:57:00,1.4692,1.4695,1.469,1.4695,25800000.0
2008-11-17 01:58:00,1.4694,1.4696,1.4693,1.4695,25800000.0
2008-11-17 01:59:00,1.4694,1.4695,1.4693,1.4695,25800000.0
2008-11-17 02:00:00,1.46605,1.46605,1.4656,1.4658,25800000.0
2008-11-17 02:01:00,1.46585,1.4666,1.4657,1.4666,32600000.0
2008-11-17 02:02:00,1.4666,1.46705,1.4666,1.4666,35500000.0
2008-11-17 02:03:00,1.4666,1.4666,1.4666,1.4666,4000000.0
2008-11-17 02:04:00,1.4666,1.4673,1.4665,1.4665,16000000.0
2008-11-17 02:05:00,1.46685,1.46685,1.46656,1.46669,34400000.0
2008-11-17 02:06:00,1.46663,1.46668,1.46636,1.4665,40000000.0
2008-11-17 02:07:00,1.46625,1.46661,1.46619,1.46622,18900000.0
2008-11-17 02:08:00,1.4666,1.4666,1.4666,1.4666,2000000.0
2008-11-17 02:09:00,1.4666,1.4666,1.4666,1.4666,1000000.0
2008-11-17 02:10:00,1.4666,1.4666,1.46575,1.4665,34200000.0
2008-11-17 02:11:00,1.4665,1.4665,1.4665,1.4665,9000000.0
2008-11-17 02:12:00,1.4665,1.4665,1.4665,1.4665,29000000.0
2008-11-17 02:13:00,1.4665,1.4665,1.4658,1.4659,24600000.0
2008-11-17 02:14:00,1.466,1.466,1.466,1.466,1000000.0
2008-11-17 02:15:00,1.46595,1.46595,1.4659,1.4659,2200000.0
2008-11-17 02:16:00,1.46572,1.46603,1.46543,1.4658,61500000.0
2008-11-17 02:17:00,1.4659,1.4659,1.4659,1.4659,1200000.0
2008-11-17 02:18:00,1.4656,1.46564,1.46522,1.46537,43300000.0
2008-11-17 02:19:00,1.4659,1.4659,1.4659,1.4659,3600000.0
2008-11-17 02:20:00,1.4658,1.4663,1.4658,1.4663,4400000.0
2008-11-17 02:21:00,1.4663,1.4664,1.4663,1.4664,5200000.0
2008-11-17 02:22:00,1.4663,1.4663,1.4663,1.4663,10200000.0
2008-11-17 02:23:00,1.4662,1.4676,1.4662,1.4671,53000000.0
2008-11-17 02:24:00,1.46715,1.4683,1.467,1.46815,48600000.0
2008-11-17 02:25:00,1.46825,1.469,1.46825,1.469,19600000.0
2008-11-17 02:26:00,1.4689,1.4695,1.4686,1.4693,24100000.0
2008-11-17 02:27:00,1.4695,1.4696,1.4695,1.4696,3000000.0
2008-11-17 02:28:00,1.46932,1.46962,1.46932,1.46946,8500000.0
2008-11-17 02:29:00,1.46947,1.46969,1.46938,1.46938,52800000.0
2008-11-17 02:30:00,1.46995,1.46995,1.4699,1.4699,2000000.0
2008-11-17 02:31:00,1.47,1.4705,1.46985,1.4702,37000000.0
2008-11-17 02:32:00,1.4702,1.4702,1.4698,1.4698,28000000.0
2008-11-17 02:33:00,1.4698,1.4698,1.4698,1.4698,5000000.0
2008-11-17 02:34:00,1.46975,1.4698,1.4697,1.4697,29000000.0
2008-11-17 02:35:00,1.4697,1.4698,1.4697,1.4698,19000000.0
2008-11-17 02:36:00,1.4698,1.4704,1.4698,1.4703,40000000.0
2008-11-17 02:37:00,1.4703,1.4704,1.4702,1.4703,17000000.0
2008-11-17 02:38:00,1.4703,1.4703,1.4699,1.4701,25700000.0
2008-11-17 02:39:00,1.4701,1.4707,1.4701,1.4705,24000000.0
2008-11-17 02:40:00,1.4705,1.4707,1.4703,1.4705,20000000.0
2008-11-17 02:41:00,1.4705,1.4707,1.4704,1.4705,33400000.0
2008-11-17 02:42:00,1.4704,1.4705,1.46995,1.4702,18400000.0
2008-11-17 02:43:00,1.4702,1.4702,1.4702,1.4702,6000000.0
2008-11-17 02:44:00,1.4702,1.4702,1.4689,1.4691,28400000.0
2008-11-17 02:45:00,1.4692,1.46955,1.46915,1.46915,4000000.0
2008-11-17 02:46:00,1.4693,1.46985,1.46915,1.46915,12500000.0
2008-11-17 02:47:00,1.4693,1.4693,1.4693,1.4693,2000000.0
2008-11-17 02:48:00,1.46907,1.46949,1.46899,1.46936,81200000.0
2008-11-17 02:49:00,1.46874,1.46931,1.46874,1.46931,29500000.0
2008-11-17 02:50:00,1.46955,1.4701,1.4693,1.4693,9000000.0
2008-11-17 02:51:00,1.4694,1.4695,1.4694,1.4695,3000000.0
2008-11-17 02:52:00,1.46995,1.4705,1.46995,1.4705,22000000.0
2008-11-17 02:53:00,1.4704,1.4704,1.4702,1.4702,20800000.0
2008-11-17 02:54:00,1.4702,1.4702,1.4684,1.4689,70600000.0
2008-11-17 02:55:00,1.46835,1.46975,1.46835,1.4696,74600000.0
2008-11-17 02:56:00,1.4696,1.4696,1.4696,1.4696,7000000.0
2008-11-17 02:57:00,1.46905,1.4694,1.46875,1.4689,16300000.0
2008-11-17 02:58:00,1.469,1.4692,1.469,1.469,3000000.0
2008-11-17 02:59:00,1.469,1.4692,1.469,1.4691,15400000.0
2008-11-17 03:00:00,1.4691,1.4691,1.469,1.469,57000000.0
2008-11-17 03:01:00,1.4691,1.4691,1.46895,1.469,9600000.0
2008-11-17 03:02:00,1.469,1.469,1.469,1.469,13400000.0
2008-11-17 03:03:00,1.469,1.469,1.4665,1.46725,58440000.0
2008-11-17 03:04:00,1.4674,1.4681,1.4674,1.468,18600000.0
2008-11-17 03:05:00,1.4681,1.4684,1.4681,1.4684,4000000.0
2008-11-17 03:06:00,1.4684,1.4684,1.4682,1.4682,9600000.0
2008-11-17 03:07:00,1.4682,1.46855,1.4681,1.46845,32000000.0
2008-11-17 03:08:00,1.46875,1.4697,1.46875,1.4696,26400000.0
2008-11-17 03:09:00,1.46955,1.4696,1.46915,1.46915,8600000.0
2008-11-17 03:10:00,1.46924,1.46925,1.46859,1.46915,37900000.0
2008-11-17 03:11:00,1.4692,1.46931,1.46874,1.46879,22100000.0
2008-11-17 03:12:00,1.46901,1.46929,1.46887,1.46925,43100000.0
2008-11-17 03:13:00,1.4692,1.4693,1.4686,1.4693,12800000.0
2008-11-17 03:14:00,1.46915,1.47,1.46915,1.46955,66000000.0
2008-11-17 03:15:00,1.46995,1.47,1.46945,1.47,16400000.0
2008-11-17 03:16:00,1.47,1.4701,1.47,1.4701,4000000.0
2008-11-17 03:17:00,1.47025,1.4711,1.47025,1.471,17600000.0
2008-11-17 03:18:00,1.471,1.4717,1.47095,1.4712,12900000.0
2008-11-17 03:19:00,1.4712,1.4712,1.47105,1.47105,14500000.0
2008-11-17 03:20:00,1.4711,1.47145,1.4709,1.4711,28000000.0
2008-11-17 03:21:00,1.47095,1.47095,1.47045,1.4707,16000000.0
2008-11-17 03:22:00,1.4707,1.4708,1.47035,1.47065,67000000.0
2008-11-17 03:23:00,1.47045,1.47045,1.47005,1.4702,7500000.0
2008-11-17 03:24:00,1.4704,1.4711,1.4704,1.4707,41400000.0
2008-11-17 03:25:00,1.4708,1.4712,1.4706,1.471,135500000.0
2008-11-17 03:26:00,1.471,1.4712,1.47075,1.4711,84300000.0
2008-11-17 03:27:00,1.4711,1.47195,1.47105,1.4717,33900000.0
2008-11-17 03:28:00,1.4717,1.4717,1.47085,1.47105,48000000.0
2008-11-17 03:29:00,1.4713,1.4715,1.4712,1.47125,9300000.0
2008-11-17 03:30:00,1.4714,1.4714,1.4714,1.4714,1000000.0
2008-11-17 03:31:00,1.4716,1.4719,1.4715,1.4718,30000000.0
2008-11-17 03:32:00,1.4718,1.4718,1.4717,1.4718,28600000.0
2008-11-17 03:33:00,1.4718,1.4718,1.4714,1.4714,71600000.0
2008-11-17 03:34:00,1.4714,1.4716,1.47095,1.4712,118400000.0
2008-11-17 03:35:00,1.4711,1.4716,1.4711,1.4713,25100000.0
2008-11-17 03:36:00,1.4714,1.4714,1.4714,1.4714,1000000.0
2008-11-17 03:37:00,1.4714,1.4717,1.4713,1.47165,17000000.0
2008-11-17 03:38:00,1.4715,1.4729,1.4715,1.4726,36600000.0
2008-11-17 03:39:00,1.47285,1.4729,1.4721,1.4721,113000000.0
2008-11-17 03:40:00,1.4722,1.4722,1.4721,1.4721,7000000.0
2008-11-17 03:41:00,1.47215,1.4724,1.472,1.4724,28200000.0
2008-11-17 03:42:00,1.47235,1.47412,1.47235,1.4733,34000000.0
2008-11-17 03:43:00,1.4732,1.47375,1.4729,1.4735,26200000.0
2008-11-17 03:44:00,1.4735,1.4747,1.4733,1.4736,52800000.0
2008-11-17 03:45:00,1.4736,1.4746,1.4735,1.4735,53600000.0
2008-11-17 03:46:00,1.4735,1.4736,1.4731,1.47345,20000000.0
2008-11-17 03:47:00,1.47335,1.4734,1.473,1.473,41600000.0
2008-11-17 03:48:00,1.47315,1.4739,1.47275,1.4737,40000000.0
2008-11-17 03:49:00,1.4737,1.47415,1.4737,1.47415,29000000.0
2008-11-17 03:50:00,1.47405,1.47445,1.47395,1.4741,44800000.0
2008-11-17 03:51:00,1.47425,1.47425,1.474,1.47405,77800000.0
2008-11-17 03:52:00,1.4741,1.4742,1.4737,1.4737,62000000.0
2008-11-17 03:53:00,1.4737,1.4738,1.47365,1.4737,56800000.0
2008-11-17 03:54:00,1.4737,1.4737,1.4737,1.4737,26400000.0
2008-11-17 03:55:00,1.4737,1.4744,1.47335,1.47425,29500000.0
2008-11-17 03:56:00,1.47425,1.4748,1.4742,1.4745,71000000.0
2008-11-17 03:57:00,1.4745,1.4747,1.47385,1.4742,280400000.0
2008-11-17 03:58:00,1.47425,1.47445,1.4742,1.4742,28300000.0
2008-11-17 03:59:00,1.4744,1.47485,1.474,1.47435,95500000.0
2008-11-17 04:00:00,1.4744,1.47535,1.4742,1.4748,136100000.0
2008-11-17 04:01:00,1.4748,1.47495,1.4745,1.47495,24400000.0
2008-11-17 04:02:00,1.4749,1.4752,1.4744,1.47495,53000000.0
2008-11-17 04:03:00,1.47495,1.47525,1.4747,1.4747,57600000.0
2008-11-17 04:04:00,1.4746,1.47515,1.4745,1.4751,45800000.0
2008-11-17 04:05:00,1.47515,1.47555,1.47495,1.47545,37000000.0
2008-11-17 04:06:00,1.47545,1.4766,1.47485,1.47645,85300000.0
2008-11-17 04:07:00,1.47645,1.47645,1.47565,1.4758,55300000.0
2008-11-17 04:08:00,1.4758,1.4759,1.4755,1.4755,49500000.0
2008-11-17 04:09:00,1.4755,1.47565,1.4751,1.4753,202499997.0
2008-11-17 04:10:00,1.4752,1.4756,1.4751,1.4753,109400000.0
2008-11-17 04:11:00,1.4753,1.47535,1.4746,1.4748,32000000.0
2008-11-17 04:12:00,1.4748,1.4748,1.47425,1.4743,44400000.0
2008-11-17 04:13:00,1.47435,1.47435,1.47335,1.4737,30400000.0
2008-11-17 04:14:00,1.4736,1.4736,1.47355,1.47355,9000000.0
2008-11-17 04:15:00,1.47355,1.47355,1.4727,1.4731,45300000.0
2008-11-17 04:16:00,1.473,1.47305,1.4729,1.473,28900000.0
2008-11-17 04:17:00,1.47315,1.47325,1.47315,1.47325,9100000.0
2008-11-17 04:18:00,1.47325,1.47325,1.4731,1.4731,8400000.0
2008-11-17 04:19:00,1.4732,1.47345,1.4731,1.4732,13100000.0
2008-11-17 04:20:00,1.47335,1.47375,1.47335,1.4737,22500000.0
2008-11-17 04:21:00,1.4737,1.4737,1.4737,1.4737,1200000.0
2008-11-17 04:22:00,1.4737,1.4738,1.4737,1.4738,8000000.0
2008-11-17 04:23:00,1.47385,1.47385,1.4734,1.4736,28200000.0
2008-11-17 04:24:00,1.4736,1.4736,1.47345,1.47345,3400000.0
2008-11-17 04:25:00,1.4735,1.4735,1.47345,1.47345,34800000.0
2008-11-17 04:26:00,1.47345,1.47345,1.4733,1.4733,53800000.0
2008-11-17 04:27:00,1.4733,1.4735,1.4733,1.4735,12800000.0
2008-11-17 04:28:00,1.4735,1.4737,1.4731,1.4734,27300000.0
2008-11-17 04:29:00,1.4734,1.4738,1.4734,1.4735,74600000.0
2008-11-17 04:30:00,1.4736,1.47375,1.4733,1.4733,49100000.0
2008-11-17 04:31:00,1.4734,1.4735,1.4732,1.4732,64900000.0
2008-11-17 04:32:00,1.473,1.473,1.4712,1.472,58100000.0
2008-11-17 04:33:00,1.4721,1.4722,1.4719,1.4719,49600000.0
2008-11-17 04:34:00,1.4719,1.4719,1.4712,1.47125,77500000.0
2008-11-17 04:35:00,1.47125,1.47155,1.471,1.471,19300000.0
2008-11-17 04:36:00,1.4712,1.47136,1.47091,1.47125,69500000.0
2008-11-17 04:37:00,1.4711,1.4711,1.471,1.471,10800000.0
2008-11-17 04:38:00,1.4712,1.4713,1.471,1.471,17800000.0
2008-11-17 04:39:00,1.471,1.47115,1.471,1.47115,20000000.0
2008-11-17 04:40:00,1.47115,1.4712,1.471,1.47115,40600000.0
2008-11-17 04:41:00,1.4714,1.4716,1.4713,1.4713,7400000.0
2008-11-17 04:42:00,1.4713,1.4713,1.4699,1.4699,97800000.0
2008-11-17 04:43:00,1.46985,1.4699,1.4697,1.4697,26900000.0
2008-11-17 04:44:00,1.4697,1.4697,1.46905,1.46905,9000000.0
2008-11-17 04:45:00,1.4692,1.4692,1.46775,1.46825,185900000.0
2008-11-17 04:46:00,1.46825,1.4686,1.4681,1.4685,42800000.0
2008-11-17 04:47:00,1.4685,1.46855,1.4684,1.4685,34800000.0
2008-11-17 04:48:00,1.46865,1.46875,1.4681,1.46875,38600000.0
2008-11-17 04:49:00,1.46873,1.46898,1.46862,1.46898,80500000.0
2008-11-17 04:50:00,1.46864,1.46885,1.46836,1.46853,118100000.0
2008-11-17 04:51:00,1.4689,1.469,1.46865,1.469,14000000.0
2008-11-17 04:52:00,1.46865,1.47025,1.46865,1.46995,101100000.0
2008-11-17 04:53:00,1.4702,1.47045,1.4702,1.4704,7000000.0
2008-11-17 04:54:00,1.4702,1.4702,1.4702,1.4702,29400000.0
2008-11-17 04:55:00,1.4702,1.4702,1.4702,1.4702,19600000.0
2008-11-17 04:56:00,1.4702,1.47115,1.4702,1.4708,68200000.0
2008-11-17 04:57:00,1.4704,1.4708,1.4704,1.4708,102000000.0
2008-11-17 04:58:00,1.4708,1.4708,1.4704,1.4704,96000000.0
2008-11-17 04:59:00,1.4707,1.4708,1.46975,1.46995,72000000.0
2008-11-17 05:00:00,1.4699,1.4699,1.4697,1.4697,34400000.0
2008-11-17 05:01:00,1.46942,1.46987,1.46931,1.46931,101100000.0
2008-11-17 05:02:00,1.4697,1.4697,1.4689,1.4692,41400000.0
2008-11-17 05:03:00,1.4692,1.4692,1.4691,1.4692,12000000.0
2008-11-17 05:04:00,1.4692,1.4692,1.4692,1.4692,16000000.0
2008-11-17 05:05:00,1.4691,1.4691,1.4691,1.4691,22000000.0
2008-11-17 05:06:00,1.4691,1.4694,1.4691,1.4693,44600000.0
2008-11-17 05:07:00,1.4693,1.4695,1.4693,1.4694,27000000.0
2008-11-17 05:08:00,1.4695,1.4695,1.4693,1.46945,5000000.0
2008-11-17 05:09:00,1.4693,1.4695,1.4693,1.4695,8200000.0
2008-11-17 05:10:00,1.4693,1.4693,1.4693,1.4693,3600000.0
2008-11-17 05:11:00,1.4694,1.4695,1.4694,1.4695,15600000.0
2008-11-17 05:12:00,1.4695,1.4696,1.4695,1.4696,35600000.0
2008-11-17 05:13:00,1.4696,1.4696,1.4696,1.4696,14000000.0
2008-11-17 05:14:00,1.4696,1.47015,1.4696,1.47005,47400000.0
2008-11-17 05:15:00,1.4701,1.4708,1.47005,1.4708,31200000.0
2008-11-17 05:16:00,1.4708,1.471,1.4707,1.471,34800000.0
2008-11-17 05:17:00,1.471,1.4716,1.4709,1.4716,19200000.0
2008-11-17 05:18:00,1.4716,1.4716,1.4715,1.4715,15000000.0
2008-11-17 05:19:00,1.4716,1.4718,1.4716,1.4718,28000000.0
2008-11-17 05:20:00,1.4718,1.47225,1.4718,1.4722,38300000.0
2008-11-17 05:21:00,1.47215,1.4723,1.47215,1.4723,25600000.0
2008-11-17 05:22:00,1.4723,1.47235,1.4721,1.4722,19200000.0
2008-11-17 05:23:00,1.4723,1.47235,1.4721,1.4722,16600000.0
2008-11-17 05:24:00,1.47225,1.47235,1.472,1.47215,38100000.0
2008-11-17 05:25:00,1.47225,1.4726,1.472,1.47225,57300000.0
2008-11-17 05:26:00,1.47235,1.47235,1.47235,1.47235,1000000.0
2008-11-17 05:27:00,1.47225,1.47225,1.47225,1.47225,1000000.0
2008-11-17 05:28:00,1.47235,1.47235,1.47225,1.47225,4600000.0
2008-11-17 05:29:00,1.47198,1.47239,1.47196,1.47228,46200000.0
2008-11-17 05:30:00,1.47207,1.47243,1.47207,1.47239,56100000.0
2008-11-17 05:31:00,1.47208,1.47248,1.47197,1.47197,87900000.0
2008-11-17 05:32:00,1.47234,1.47241,1.47195,1.47199,145000000.0
2008-11-17 05:33:00,1.4721,1.47225,1.4721,1.47225,28800000.0
2008-11-17 05:34:00,1.4725,1.47251,1.4719,1.47212,116400000.0
2008-11-17 05:35:00,1.4721,1.47225,1.4721,1.47225,15600000.0
2008-11-17 05:36:00,1.47215,1.47215,1.47215,1.47215,3600000.0
2008-11-17 05:37:00,1.47235,1.47245,1.47235,1.47245,16200000.0
2008-11-17 05:38:00,1.47245,1.47275,1.47245,1.47275,15600000.0
2008-11-17 05:39:00,1.4728,1.4733,1.4728,1.4732,75600000.0
2008-11-17 05:40:00,1.4733,1.4733,1.47325,1.4733,6000000.0
2008-11-17 05:41:00,1.4733,1.47335,1.4733,1.47335,5000000.0
2008-11-17 05:42:00,1.47355,1.47355,1.4735,1.47355,10800000.0
2008-11-17 05:43:00,1.47355,1.47385,1.47345,1.4737,32500000.0
2008-11-17 05:44:00,1.4737,1.4741,1.4737,1.4739,18600000.0
2008-11-17 05:45:00,1.47395,1.47515,1.4738,1.4751,31500000.0
2008-11-17 05:46:00,1.47505,1.47505,1.47495,1.47495,2000000.0
2008-11-17 05:47:00,1.4749,1.4749,1.47475,1.4749,5000000.0
2008-11-17 05:48:00,1.4748,1.47485,1.4748,1.47485,2000000.0
2008-11-17 05:49:00,1.47475,1.47475,1.4744,1.4744,12000000.0
2008-11-17 05:50:00,1.4744,1.4745,1.47305,1.47425,81100000.0
2008-11-17 05:51:00,1.47445,1.47465,1.47445,1.4746,32100000.0
2008-11-17 05:52:00,1.4748,1.4751,1.47385,1.4741,65700000.0
2008-11-17 05:53:00,1.4742,1.4742,1.4718,1.47245,79100000.0
2008-11-17 05:54:00,1.4724,1.47265,1.47205,1.47205,19000000.0
2008-11-17 05:55:00,1.47175,1.47335,1.4717,1.47335,60400000.0
2008-11-17 05:56:00,1.4734,1.4743,1.47335,1.4743,56300000.0
2008-11-17 05:57:00,1.4743,1.4749,1.474,1.4748,42600000.0
2008-11-17 05:58:00,1.4748,1.4759,1.47475,1.4751,113900000.0
2008-11-17 05:59:00,1.4751,1.47515,1.47435,1.4745,130300000.0
2008-11-17 06:00:00,1.47445,1.47445,1.47425,1.47425,15800000.0
2008-11-17 06:01:00,1.47435,1.47435,1.47425,1.47425,2000000.0
2008-11-17 06:02:00,1.47425,1.47435,1.4742,1.47435,9200000.0
2008-11-17 06:03:00,1.4745,1.47515,1.4745,1.47515,30500000.0
2008-11-17 06:04:00,1.47515,1.4753,1.47515,1.4753,16200000.0
2008-11-17 06:05:00,1.4753,1.4754,1.4753,1.4754,2000000.0
2008-11-17 06:06:00,1.47535,1.47535,1.47535,1.47535,1000000.0
2008-11-17 06:07:00,1.4753,1.4754,1.4753,1.4754,3000000.0
2008-11-17 06:08:00,1.4753,1.47675,1.4753,1.47675,13600000.0
2008-11-17 06:09:00,1.4769,1.4772,1.4769,1.4771,11900000.0
2008-11-17 06:10:00,1.4772,1.4772,1.47705,1.4772,25000000.0
2008-11-17 06:11:00,1.4772,1.4774,1.477,1.4771,48000000.0
2008-11-17 06:12:00,1.4771,1.4771,1.4771,1.4771,38400000.0
2008-11-17 06:13:00,1.4771,1.4771,1.47675,1.47685,41400000.0
2008-11-17 06:14:00,1.47685,1.477,1.4768,1.477,14000000.0
2008-11-17 06:15:00,1.4771,1.4775,1.4764,1.4772,27400000.0
2008-11-17 06:16:00,1.4772,1.4772,1.4772,1.4772,1200000.0
2008-11-17 06:17:00,1.47694,1.47712,1.4766,1.47689,90600000.0
2008-11-17 06:18:00,1.4772,1.4772,1.4772,1.4772,1200000.0
2008-11-17 06:19:00,1.4772,1.4772,1.4772,1.4772,6000000.0
2008-11-17 06:20:00,1.4772,1.4772,1.477,1.4771,7500000.0
2008-11-17 06:21:00,1.47677,1.47696,1.47646,1.47647,23300000.0
2008-11-17 06:22:00,1.4771,1.4771,1.47635,1.47645,18900000.0
2008-11-17 06:23:00,1.47645,1.47645,1.4764,1.4764,7000000.0
2008-11-17 06:24:00,1.47613,1.47613,1.47559,1.47582,79800000.0
2008-11-17 06:25:00,1.47625,1.4764,1.474,1.47445,77200000.0
2008-11-17 06:26:00,1.47445,1.47445,1.47385,1.4739,20300000.0
2008-11-17 06:27:00,1.4739,1.4739,1.4739,1.4739,14000000.0
2008-11-17 06:28:00,1.4741,1.47535,1.47405,1.4749,22100000.0
2008-11-17 06:29:00,1.47525,1.4754,1.47435,1.4745,27200000.0
2008-11-17 06:30:00,1.4746,1.47495,1.4746,1.47495,12600000.0
2008-11-17 06:31:00,1.47505,1.4753,1.4744,1.47505,48500000.0
2008-11-17 06:32:00,1.47515,1.47515,1.47505,1.4751,62400000.0
2008-11-17 06:33:00,1.4751,1.47565,1.47505,1.47525,70800000.0
2008-11-17 06:34:00,1.47515,1.4752,1.47495,1.47505,15000000.0
2008-11-17 06:35:00,1.47495,1.475,1.4741,1.4741,10200000.0
2008-11-17 06:36:00,1.47425,1.47445,1.4742,1.4744,24200000.0
2008-11-17 06:37:00,1.4744,1.47445,1.4742,1.4742,23200000.0
2008-11-17 06:38:00,1.4742,1.47425,1.4742,1.4742,5900000.0
2008-11-17 06:39:00,1.4742,1.4745,1.4742,1.47445,18400000.0
2008-11-17 06:40:00,1.47445,1.4745,1.4742,1.4742,24500000.0
2008-11-17 06:41:00,1.4742,1.4742,1.4742,1.4742,2700000.0
2008-11-17 06:42:00,1.4743,1.4743,1.4742,1.4742,2500000.0
2008-11-17 06:43:00,1.47409,1.47418,1.47377,1.47377,61400000.0
2008-11-17 06:44:00,1.47409,1.47423,1.4738,1.47399,86000000.0
2008-11-17 06:45:00,1.4743,1.4743,1.4743,1.4743,1000000.0
2008-11-17 06:46:00,1.47445,1.47445,1.47445,1.47445,2000000.0
2008-11-17 06:47:00,1.47445,1.47445,1.47425,1.47425,2000000.0
2008-11-17 06:48:00,1.47425,1.47425,1.47425,1.47425,4000000.0
2008-11-17 06:49:00,1.47415,1.47415,1.47385,1.47385,26100000.0
2008-11-17 06:50:00,1.47385,1.474,1.47375,1.47375,25100000.0
2008-11-17 06:51:00,1.4738,1.4738,1.4731,1.4731,13200000.0
2008-11-17 06:52:00,1.4732,1.4734,1.4732,1.4734,21300000.0
2008-11-17 06:53:00,1.4734,1.47415,1.4734,1.47415,38700000.0
2008-11-17 06:54:00,1.47415,1.47415,1.47415,1.47415,6000000.0
2008-11-17 06:55:00,1.47435,1.47435,1.47435,1.47435,2000000.0
2008-11-17 06:56:00,1.4743,1.4745,1.4743,1.4743,16700000.0
2008-11-17 06:57:00,1.47387,1.47429,1.47387,1.47404,65700000.0
2008-11-17 06:58:00,1.4744,1.4744,1.4743,1.4743,8200000.0
2008-11-17 06:59:00,1.4743,1.4743,1.47335,1.47355,11800000.0
2008-11-17 07:00:00,1.4735,1.47375,1.4735,1.47355,40300000.0
2008-11-17 07:01:00,1.4736,1.4744,1.4736,1.47365,11000000.0
2008-11-17 07:02:00,1.47365,1.47365,1.47355,1.47355,4100000.0
2008-11-17 07:03:00,1.47355,1.47355,1.4735,1.4735,8000000.0
2008-11-17 07:04:00,1.4736,1.4736,1.4736,1.4736,1000000.0
2008-11-17 07:05:00,1.4735,1.4735,1.4735,1.4735,1000000.0
2008-11-17 07:06:00,1.4735,1.4735,1.47325,1.4734,10000000.0
2008-11-17 07:07:00,1.4733,1.4733,1.4733,1.4733,8400000.0
2008-11-17 07:08:00,1.4733,1.4733,1.4733,1.4733,3000000.0
2008-11-17 07:09:00,1.47319,1.47334,1.4729,1.47302,36500000.0
2008-11-17 07:10:00,1.4733,1.4735,1.4733,1.4734,21000000.0
2008-11-17 07:11:00,1.47335,1.4738,1.47315,1.47325,51200000.0
2008-11-17 07:12:00,1.47335,1.4738,1.47315,1.47365,59600000.0
2008-11-17 07:13:00,1.47355,1.47515,1.4733,1.47515,180700000.0
2008-11-17 07:14:00,1.47515,1.47525,1.47515,1.47525,46800000.0
2008-11-17 07:15:00,1.4751,1.47615,1.47465,1.47515,208700000.0
2008-11-17 07:16:00,1.4752,1.47585,1.4749,1.4755,246400000.0
2008-11-17 07:17:00,1.4755,1.4755,1.475,1.475,128200000.0
2008-11-17 07:18:00,1.475,1.475,1.475,1.475,4800000.0
2008-11-17 07:19:00,1.475,1.475,1.4735,1.47355,60000000.0
2008-11-17 07:20:00,1.47355,1.47355,1.4733,1.4733,15800000.0
2008-11-17 07:21:00,1.4733,1.4733,1.4727,1.4729,22600000.0
2008-11-17 07:22:00,1.47315,1.4732,1.47285,1.4732,54800000.0
2008-11-17 07:23:00,1.4733,1.4733,1.4733,1.4733,7200000.0
2008-11-17 07:24:00,1.47365,1.47365,1.47315,1.47315,4600000.0
2008-11-17 07:25:00,1.4733,1.4733,1.4733,1.4733,3900000.0
2008-11-17 07:26:00,1.4733,1.4733,1.4733,1.4733,19500000.0
2008-11-17 07:27:00,1.4733,1.4733,1.4733,1.4733,3900000.0
2008-11-17 07:28:00,1.47338,1.47355,1.47312,1.47337,205900000.0
2008-11-17 07:29:00,1.4733,1.4733,1.4733,1.4733,43500000.0
2008-11-17 07:30:00,1.4733,1.474,1.4729,1.4738,60600000.0
2008-11-17 07:31:00,1.4738,1.4738,1.4738,1.4738,24000000.0
2008-11-17 07:32:00,1.4738,1.4738,1.47285,1.47305,80500000.0
2008-11-17 07:33:00,1.4732,1.4733,1.4727,1.4727,18400000.0
2008-11-17 07:34:00,1.4728,1.47285,1.4712,1.4714,211100000.0
2008-11-17 07:35:00,1.47175,1.472,1.47175,1.47195,45000000.0
2008-11-17 07:36:00,1.4719,1.47205,1.4717,1.4717,81400000.0
2008-11-17 07:37:00,1.47175,1.4723,1.4716,1.4721,117000000.0
2008-11-17 07:38:00,1.4721,1.4721,1.4721,1.4721,7200000.0
2008-11-17 07:39:00,1.4721,1.4721,1.47165,1.47165,61200000.0
2008-11-17 07:40:00,1.47175,1.47205,1.4717,1.472,37600000.0
2008-11-17 07:41:00,1.47205,1.47225,1.47205,1.47215,18000000.0
2008-11-17 07:42:00,1.4722,1.4736,1.472,1.4736,66700000.0
2008-11-17 07:43:00,1.4736,1.47385,1.47335,1.4736,146400000.0
2008-11-17 07:44:00,1.4736,1.47375,1.47315,1.47375,42600000.0
2008-11-17 07:45:00,1.47385,1.4741,1.47385,1.47385,24200000.0
2008-11-17 07:46:00,1.474,1.4743,1.4735,1.47395,59800000.0
2008-11-17 07:47:00,1.47395,1.47395,1.4739,1.4739,5400000.0
2008-11-17 07:48:00,1.474,1.474,1.4736,1.4737,40200000.0
2008-11-17 07:49:00,1.47335,1.47387,1.47325,1.47369,78600000.0
2008-11-17 07:50:00,1.4737,1.4737,1.4725,1.47275,199300000.0
2008-11-17 07:51:00,1.4726,1.4726,1.4726,1.4726,6000000.0
2008-11-17 07:52:00,1.47247,1.47284,1.47229,1.47242,132600000.0
2008-11-17 07:53:00,1.4726,1.47265,1.47219,1.47219,126900000.0
2008-11-17 07:54:00,1.4726,1.4726,1.4716,1.47195,96900000.0
2008-11-17 07:55:00,1.4717,1.4723,1.4717,1.47205,50200000.0
2008-11-17 07:56:00,1.47195,1.4727,1.47195,1.4727,96000000.0
2008-11-17 07:57:00,1.4728,1.47395,1.472,1.47325,82000000.0
2008-11-17 07:58:00,1.4734,1.47405,1.4734,1.4735,71800000.0
2008-11-17 07:59:00,1.4735,1.4735,1.4731,1.4734,92100000.0
2008-11-17 08:00:00,1.4734,1.4734,1.473,1.4732,143600000.0
2008-11-17 08:01:00,1.4732,1.4732,1.4727,1.4727,46000000.0
2008-11-17 08:02:00,1.47285,1.4729,1.47275,1.4729,35600000.0
2008-11-17 08:03:00,1.47295,1.47295,1.4729,1.4729,9600000.0
2008-11-17 08:04:00,1.473,1.4733,1.4729,1.4733,34600000.0
2008-11-17 08:05:00,1.47335,1.4734,1.47265,1.473,71800000.0
2008-11-17 08:06:00,1.473,1.473,1.4727,1.47275,125000000.0
2008-11-17 08:07:00,1.47275,1.47275,1.4727,1.4727,15000000.0
2008-11-17 08:08:00,1.47225,1.47245,1.47215,1.47235,62600000.0
2008-11-17 08:09:00,1.47225,1.47255,1.47205,1.47245,45600000.0
2008-11-17 08:10:00,1.47265,1.4727,1.47225,1.4724,38400000.0
2008-11-17 08:11:00,1.4725,1.4728,1.4725,1.4727,13800000.0
2008-11-17 08:12:00,1.4727,1.4727,1.4721,1.4722,33600000.0
2008-11-17 08:13:00,1.4722,1.4722,1.4721,1.4721,7800000.0
2008-11-17 08:14:00,1.4722,1.47225,1.4721,1.47225,29200000.0
2008-11-17 08:15:00,1.4723,1.4723,1.47215,1.47215,24000000.0
2008-11-17 08:16:00,1.47217,1.47248,1.47194,1.4724,199500000.0
2008-11-17 08:17:00,1.4723,1.4724,1.4723,1.4724,8000000.0
2008-11-17 08:18:00,1.47245,1.4725,1.4724,1.4724,11200000.0
2008-11-17 08:19:00,1.4724,1.4732,1.4724,1.47315,33700000.0
2008-11-17 08:20:00,1.47245,1.4725,1.47235,1.4725,58300000.0
2008-11-17 08:21:00,1.47237,1.47254,1.4722,1.47245,227100000.0
2008-11-17 08:22:00,1.4726,1.4727,1.4726,1.4727,2400000.0
2008-11-17 08:23:00,1.4728,1.4728,1.4726,1.4726,22200000.0
2008-11-17 08:24:00,1.4726,1.4731,1.4726,1.4731,9400000.0
2008-11-17 08:25:00,1.47305,1.4731,1.4729,1.4731,28600000.0
2008-11-17 08:26:00,1.4731,1.4731,1.4731,1.4731,3000000.0
2008-11-17 08:27:00,1.4731,1.4731,1.4731,1.4731,1000000.0
2008-11-17 08:28:00,1.4731,1.4731,1.4731,1.4731,3000000.0
2008-11-17 08:29:00,1.4732,1.4732,1.47255,1.4728,15600000.0
2008-11-17 08:30:00,1.4728,1.4728,1.4724,1.4726,71000000.0
2008-11-17 08:31:00,1.4724,1.4726,1.47185,1.47185,33600000.0
2008-11-17 08:32:00,1.47185,1.4723,1.47185,1.4723,31600000.0
2008-11-17 08:33:00,1.47204,1.47224,1.47198,1.47216,345400000.0
2008-11-17 08:34:00,1.4723,1.4723,1.4717,1.4718,68400000.0
2008-11-17 08:35:00,1.47185,1.4719,1.4699,1.4712,255199999.0
2008-11-17 08:36:00,1.4712,1.4715,1.4711,1.47135,219600000.0
2008-11-17 08:37:00,1.47135,1.4714,1.4713,1.4714,46200000.0
2008-11-17 08:38:00,1.4714,1.4714,1.4711,1.47115,165800000.0
2008-11-17 08:39:00,1.47115,1.47115,1.4704,1.47065,167400000.0
2008-11-17 08:40:00,1.4707,1.4708,1.4707,1.4707,13200000.0
2008-11-17 08:41:00,1.4709,1.47105,1.4708,1.4709,7000000.0
2008-11-17 08:42:00,1.4709,1.4709,1.47,1.47025,164400001.0
2008-11-17 08:43:00,1.47,1.47,1.47,1.47,54000000.0
2008-11-17 08:44:00,1.47,1.47,1.46995,1.47,103900000.0
2008-11-17 08:45:00,1.47005,1.4702,1.47,1.4702,40000000.0
2008-11-17 08:46:00,1.47015,1.4702,1.47,1.47,23200000.0
2008-11-17 08:47:00,1.47,1.47,1.4697,1.4699,107800000.0
2008-11-17 08:48:00,1.47,1.47,1.469,1.469,82000000.0
2008-11-17 08:49:00,1.469,1.469,1.469,1.469,9000000.0
2008-11-17 08:50:00,1.469,1.4692,1.469,1.469,30600000.0
2008-11-17 08:51:00,1.4689,1.4689,1.46785,1.4682,128800000.0
2008-11-17 08:52:00,1.4682,1.4691,1.4682,1.46875,26000000.0
2008-11-17 08:53:00,1.4689,1.4705,1.4689,1.46935,135000000.0
2008-11-17 08:54:00,1.46965,1.4707,1.4694,1.4706,85800000.0
2008-11-17 08:55:00,1.4707,1.47245,1.4701,1.4711,227300000.0
2008-11-17 08:56:00,1.4711,1.4711,1.4711,1.4711,72000000.0
2008-11-17 08:57:00,1.4704,1.4708,1.4704,1.4708,17600000.0
2008-11-17 08:58:00,1.471,1.4717,1.4708,1.47155,55800000.0
2008-11-17 08:59:00,1.47185,1.4725,1.47145,1.4723,35900000.0
2008-11-17 09:00:00,1.47245,1.4725,1.47235,1.4725,67200000.0
2008-11-17 09:01:00,1.4725,1.4728,1.4725,1.4725,109000000.0
2008-11-17 09:02:00,1.4725,1.4725,1.4725,1.4725,21600000.0
2008-11-17 09:03:00,1.4725,1.4729,1.47235,1.4726,69000000.0
2008-11-17 09:04:00,1.4726,1.4726,1.4725,1.4726,8400000.0
2008-11-17 09:05:00,1.4725,1.47255,1.4725,1.47255,7800000.0
2008-11-17 09:06:00,1.4726,1.4736,1.4726,1.47305,70800000.0
2008-11-17 09:07:00,1.4731,1.4737,1.4731,1.4736,224800000.0
2008-11-17 09:08:00,1.4736,1.47365,1.4735,1.4735,34800000.0
2008-11-17 09:09:00,1.4735,1.4735,1.4735,1.4735,3600000.0
2008-11-17 09:10:00,1.4735,1.4735,1.4735,1.4735,12000000.0
2008-11-17 09:11:00,1.4735,1.4743,1.4734,1.4743,51500000.0
2008-11-17 09:12:00,1.4742,1.47425,1.47415,1.47425,10000000.0
2008-11-17 09:13:00,1.47425,1.4743,1.47415,1.4743,16200000.0
2008-11-17 09:14:00,1.4743,1.47475,1.4741,1.47465,72800000.0
2008-11-17 09:15:00,1.47465,1.4747,1.4741,1.47425,34300000.0
2008-11-17 09:16:00,1.4743,1.47435,1.474,1.47405,53800000.0
2008-11-17 09:17:00,1.474,1.474,1.474,1.474,10200000.0
2008-11-17 09:18:00,1.474,1.47405,1.47355,1.474,83800000.0
2008-11-17 09:19:00,1.474,1.47465,1.47375,1.47455,148300001.0
2008-11-17 09:20:00,1.47465,1.4757,1.47425,1.47545,88300000.0
2008-11-17 09:21:00,1.47565,1.47705,1.47565,1.47705,88400000.0
2008-11-17 09:22:00,1.4771,1.4786,1.4771,1.4779,394599999.0
2008-11-17 09:23:00,1.47795,1.47795,1.47695,1.4777,130500000.0
2008-11-17 09:24:00,1.47785,1.4782,1.4777,1.47815,28300000.0
2008-11-17 09:25:00,1.47805,1.47805,1.47735,1.4774,97199997.0
2008-11-17 09:26:00,1.4775,1.47785,1.4768,1.47785,174100001.0
2008-11-17 09:27:00,1.47785,1.478,1.4778,1.4779,39100000.0
2008-11-17 09:28:00,1.4779,1.4779,1.4769,1.477,187400000.0
2008-11-17 09:29:00,1.4771,1.47765,1.47685,1.4771,163800000.0
2008-11-17 09:30:00,1.4771,1.47725,1.47705,1.4771,93100000.0
2008-11-17 09:31:00,1.4771,1.4771,1.477,1.477,12600000.0
2008-11-17 09:32:00,1.47705,1.4772,1.4764,1.4765,169800000.0
2008-11-17 09:33:00,1.4765,1.4765,1.4756,1.4757,208199999.0
2008-11-17 09:34:00,1.4756,1.4756,1.47355,1.4736,248300000.0
2008-11-17 09:35:00,1.4736,1.47365,1.473,1.47365,143500000.0
2008-11-17 09:36:00,1.47375,1.4746,1.47375,1.4746,71600000.0
2008-11-17 09:37:00,1.4746,1.4752,1.4745,1.4747,74300000.0
2008-11-17 09:38:00,1.47475,1.47475,1.474,1.474,302800000.0
2008-11-17 09:39:00,1.474,1.474,1.47255,1.47275,102000000.0
2008-11-17 09:40:00,1.4728,1.4735,1.4727,1.4735,97400000.0
2008-11-17 09:41:00,1.47345,1.47345,1.4727,1.473,57500000.0
2008-11-17 09:42:00,1.4732,1.4734,1.4729,1.473,38200000.0
2008-11-17 09:43:00,1.47335,1.47385,1.47295,1.47385,78600000.0
2008-11-17 09:44:00,1.4739,1.4739,1.4732,1.47345,133300000.0
2008-11-17 09:45:00,1.4734,1.4734,1.47255,1.47255,57600000.0
2008-11-17 09:46:00,1.47265,1.47275,1.4726,1.4726,31900000.0
2008-11-17 09:47:00,1.4726,1.47265,1.4718,1.47195,100600000.0
2008-11-17 09:48:00,1.47205,1.4726,1.47205,1.4726,47800000.0
2008-11-17 09:49:00,1.4726,1.47265,1.47205,1.4721,91900000.0
2008-11-17 09:50:00,1.4723,1.4724,1.47045,1.47095,151500000.0
2008-11-17 09:51:00,1.47085,1.47105,1.4702,1.471,96400000.0
2008-11-17 09:52:00,1.47105,1.4741,1.47105,1.474,112900000.0
2008-11-17 09:53:00,1.4739,1.4739,1.4731,1.47315,49800000.0
2008-11-17 09:54:00,1.47315,1.47315,1.4713,1.4718,177699999.0
2008-11-17 09:55:00,1.4719,1.4725,1.47185,1.4722,96200000.0
2008-11-17 09:56:00,1.4722,1.4728,1.47195,1.47275,157900000.0
2008-11-17 09:57:00,1.4728,1.4728,1.4722,1.47235,65000000.0
2008-11-17 09:58:00,1.4723,1.47265,1.47185,1.47185,100200000.0
2008-11-17 09:59:00,1.47175,1.4718,1.47065,1.4711,161500000.0
2008-11-17 10:00:00,1.4705,1.471,1.46945,1.46975,222400000.0
2008-11-17 10:01:00,1.4698,1.4713,1.4698,1.4713,152300000.0
2008-11-17 10:02:00,1.4713,1.4715,1.4706,1.4708,180400000.0
2008-11-17 10:03:00,1.4709,1.47115,1.4705,1.4706,137900000.0
2008-11-17 10:04:00,1.47065,1.4712,1.47065,1.47105,68000000.0
2008-11-17 10:05:00,1.47115,1.4714,1.47065,1.4712,191000000.0
2008-11-17 10:06:00,1.47115,1.472,1.47065,1.47195,116600000.0
2008-11-17 10:07:00,1.472,1.4723,1.47165,1.4722,83200000.0
2008-11-17 10:08:00,1.4722,1.47285,1.47185,1.47265,88000000.0
2008-11-17 10:09:00,1.47265,1.47275,1.47225,1.4723,61300000.0
2008-11-17 10:10:00,1.47245,1.4726,1.47225,1.4723,62000000.0
2008-11-17 10:11:00,1.47235,1.4735,1.4723,1.4735,87700000.0
2008-11-17 10:12:00,1.4735,1.4742,1.47305,1.47305,133400000.0
2008-11-17 10:13:00,1.4731,1.4731,1.47215,1.47245,116100000.0
2008-11-17 10:14:00,1.47255,1.47335,1.4722,1.4729,95200000.0
2008-11-17 10:15:00,1.4729,1.4738,1.47265,1.4735,91700000.0
2008-11-17 10:16:00,1.47345,1.474,1.47345,1.474,33400000.0
2008-11-17 10:17:00,1.474,1.47445,1.47395,1.47445,79500000.0
2008-11-17 10:18:00,1.47445,1.4754,1.47445,1.4752,118000000.0
2008-11-17 10:19:00,1.4751,1.4753,1.47465,1.4747,93100000.0
2008-11-17 10:20:00,1.4747,1.47535,1.4747,1.47495,74000000.0
2008-11-17 10:21:00,1.475,1.47565,1.47475,1.4751,128700000.0
2008-11-17 10:22:00,1.4752,1.47555,1.47505,1.4753,86200000.0
2008-11-17 10:23:00,1.47535,1.47575,1.47525,1.4756,32400000.0
2008-11-17 10:24:00,1.4756,1.476,1.47555,1.47575,69000000.0
2008-11-17 10:25:00,1.47575,1.47575,1.47545,1.47575,74400000.0
2008-11-17 10:26:00,1.4757,1.4757,1.4751,1.4752,53400000.0
2008-11-17 10:27:00,1.4752,1.4755,1.475,1.4752,103200000.0
2008-11-17 10:28:00,1.4752,1.47525,1.4748,1.47505,71600000.0
2008-11-17 10:29:00,1.47505,1.47555,1.4749,1.475,104000000.0
2008-11-17 10:30:00,1.475,1.4756,1.47485,1.4755,94500000.0
2008-11-17 10:31:00,1.4756,1.4761,1.47545,1.4758,131600000.0
2008-11-17 10:32:00,1.47585,1.47605,1.475,1.4752,127200000.0
2008-11-17 10:33:00,1.47515,1.4755,1.47495,1.4755,72600000.0
2008-11-17 10:34:00,1.47555,1.4771,1.47555,1.47695,171360000.0
2008-11-17 10:35:00,1.47695,1.4773,1.4765,1.47665,220320000.0
2008-11-17 10:36:00,1.4768,1.47715,1.4766,1.4767,101000000.0
2008-11-17 10:37:00,1.4767,1.47725,1.47655,1.47705,129500000.0
2008-11-17 10:38:00,1.477,1.4772,1.4768,1.4772,157000000.0
2008-11-17 10:39:00,1.4772,1.4784,1.4772,1.4779,115500000.0
2008-11-17 10:40:00,1.4779,1.47855,1.4779,1.47825,89800000.0
2008-11-17 10:41:00,1.47825,1.4789,1.47815,1.47865,88300000.0
2008-11-17 10:42:00,1.4786,1.47875,1.4779,1.478,144400000.0
2008-11-17 10:43:00,1.478,1.4786,1.47775,1.4778,246600000.0
2008-11-17 10:44:00,1.4778,1.4779,1.4773,1.4775,128500000.0
2008-11-17 10:45:00,1.4774,1.47745,1.4771,1.47725,104600000.0
2008-11-17 10:46:00,1.47725,1.47785,1.47725,1.47775,122600000.0
2008-11-17 10:47:00,1.47775,1.47785,1.4775,1.4777,91000000.0
2008-11-17 10:48:00,1.4777,1.47815,1.4777,1.47805,54660000.0
2008-11-17 10:49:00,1.47805,1.4783,1.4778,1.47825,60200000.0
2008-11-17 10:50:00,1.4783,1.4788,1.47805,1.4782,123500000.0
2008-11-17 10:51:00,1.4782,1.47985,1.47815,1.47955,179200000.0
2008-11-17 10:52:00,1.4797,1.4801,1.4795,1.4801,113600000.0
2008-11-17 10:53:00,1.48015,1.4805,1.47905,1.47995,139900000.0
2008-11-17 10:54:00,1.48,1.4806,1.4797,1.4797,103400000.0
2008-11-17 10:55:00,1.4796,1.4824,1.4796,1.4824,152100000.0
2008-11-17 10:56:00,1.4824,1.48335,1.4824,1.4833,257100000.0
2008-11-17 10:57:00,1.4833,1.48335,1.48265,1.48285,186900000.0
2008-11-17 10:58:00,1.4829,1.4845,1.48275,1.4845,170700000.0
2008-11-17 10:59:00,1.48435,1.4861,1.48425,1.4851,252200000.0
2008-11-17 11:00:00,1.4851,1.4852,1.4845,1.48465,412000000.0
2008-11-17 11:01:00,1.48455,1.485,1.4844,1.4844,226000001.0
2008-11-17 11:02:00,1.4845,1.4845,1.4839,1.484,195000000.0
2008-11-17 11:03:00,1.484,1.48405,1.4833,1.4833,85200000.0
2008-11-17 11:04:00,1.4833,1.4839,1.4833,1.4837,271500000.0
2008-11-17 11:05:00,1.4837,1.48405,1.4833,1.4836,281975000.0
2008-11-17 11:06:00,1.48365,1.4846,1.48365,1.4844,123500000.0
2008-11-17 11:07:00,1.4842,1.4858,1.4837,1.4858,200800000.0
2008-11-17 11:08:00,1.4858,1.48605,1.4847,1.486,179200000.0
2008-11-17 11:09:00,1.486,1.48685,1.48545,1.48685,218700000.0
2008-11-17 11:10:00,1.4868,1.4868,1.48595,1.48645,175500000.0
2008-11-17 11:11:00,1.48645,1.4881,1.48645,1.4873,243300000.0
2008-11-17 11:12:00,1.4873,1.48765,1.487,1.4876,200500000.0
2008-11-17 11:13:00,1.4876,1.4885,1.4876,1.48765,214700000.0
2008-11-17 11:14:00,1.48765,1.48785,1.48715,1.4877,240500000.0
2008-11-17 11:15:00,1.48775,1.48805,1.48715,1.48725,200400000.0
2008-11-17 11:16:00,1.48725,1.48755,1.48675,1.48715,235700000.0
2008-11-17 11:17:00,1.4873,1.4875,1.4865,1.48665,198600000.0
2008-11-17 11:18:00,1.4867,1.487,1.4865,1.4865,111000000.0
2008-11-17 11:19:00,1.4864,1.48715,1.48635,1.48655,134700000.0
2008-11-17 11:20:00,1.48655,1.487,1.48655,1.4867,124300000.0
2008-11-17 11:21:00,1.4866,1.48815,1.4866,1.4879,117500000.0
2008-11-17 11:22:00,1.4879,1.4891,1.48785,1.4889,221200000.0
2008-11-17 11:23:00,1.48905,1.4904,1.48895,1.4901,144800000.0
2008-11-17 11:24:00,1.49,1.4934,1.49,1.4921,396500000.0
2008-11-17 11:25:00,1.4921,1.4922,1.49125,1.49125,280100000.0
2008-11-17 11:26:00,1.4913,1.4913,1.4906,1.4909,229100000.0
2008-11-17 11:27:00,1.4909,1.49185,1.49075,1.4918,396100000.0
2008-11-17 11:28:00,1.49175,1.4933,1.4914,1.4933,236400000.0
2008-11-17 11:29:00,1.4932,1.4937,1.4926,1.49345,348500000.0
2008-11-17 11:30:00,1.49345,1.49445,1.49275,1.49415,407400001.0
2008-11-17 11:31:00,1.49435,1.49445,1.4937,1.4938,216400000.0
2008-11-17 11:32:00,1.49375,1.49425,1.49355,1.4936,246300000.0
2008-11-17 11:33:00,1.4936,1.49385,1.4932,1.49325,184500000.0
2008-11-17 11:34:00,1.49325,1.4944,1.493,1.4943,229200000.0
2008-11-17 11:35:00,1.494,1.4965,1.49395,1.49575,398700000.0
2008-11-17 11:36:00,1.4956,1.4963,1.49525,1.49575,300800000.0
2008-11-17 11:37:00,1.49575,1.49575,1.4938,1.4938,187860000.0
2008-11-17 11:38:00,1.4938,1.4942,1.49345,1.49355,158700000.0
2008-11-17 11:39:00,1.49355,1.4936,1.493,1.493,128200000.0
2008-11-17 11:40:00,1.493,1.49405,1.4928,1.49405,131500000.0
2008-11-17 11:41:00,1.4941,1.4944,1.4935,1.4935,157520000.0
2008-11-17 11:42:00,1.4935,1.4938,1.49305,1.49355,135160000.0
2008-11-17 11:43:00,1.4936,1.49405,1.49305,1.4935,123500000.0
2008-11-17 11:44:00,1.49345,1.49365,1.4933,1.4936,70200000.0
2008-11-17 11:45:00,1.4936,1.49385,1.4932,1.4933,103900000.0
2008-11-17 11:46:00,1.4933,1.4933,1.4925,1.4928,129100000.0
2008-11-17 11:47:00,1.4928,1.4937,1.4926,1.49365,96040000.0
2008-11-17 11:48:00,1.49365,1.49465,1.49365,1.4943,193900000.0
2008-11-17 11:49:00,1.4943,1.4948,1.494,1.4946,163200000.0
2008-11-17 11:50:00,1.49455,1.4946,1.494,1.494,162500000.0
2008-11-17 11:51:00,1.494,1.494,1.49365,1.49365,101400000.0
2008-11-17 11:52:00,1.49365,1.4948,1.49355,1.4943,208600000.0
2008-11-17 11:53:00,1.49435,1.49435,1.4942,1.4942,28900000.0
2008-11-17 11:54:00,1.4943,1.4946,1.49405,1.4941,106000000.0
2008-11-17 11:55:00,1.4941,1.4942,1.4938,1.49415,122700000.0
2008-11-17 11:56:00,1.49395,1.49415,1.4935,1.49365,133000000.0
2008-11-17 11:57:00,1.49365,1.49375,1.49345,1.4936,220600000.0
2008-11-17 11:58:00,1.4936,1.4936,1.49335,1.4934,168900000.0
2008-11-17 11:59:00,1.49335,1.49335,1.4921,1.49255,140582500.0
2008-11-17 12:00:00,1.49265,1.49265,1.4915,1.4917,195300000.0
2008-11-17 12:01:00,1.4917,1.49225,1.49145,1.4919,227200000.0
2008-11-17 12:02:00,1.4921,1.4923,1.4917,1.4922,143600000.0
2008-11-17 12:03:00,1.49225,1.4933,1.4922,1.49255,244600000.0
2008-11-17 12:04:00,1.49255,1.49255,1.4918,1.4922,147600000.0
2008-11-17 12:05:00,1.4922,1.4927,1.492,1.49255,204100000.0
2008-11-17 12:06:00,1.49255,1.49255,1.49195,1.4925,157600000.0
2008-11-17 12:07:00,1.49245,1.4927,1.49205,1.49255,171600000.0
2008-11-17 12:08:00,1.49255,1.49275,1.4923,1.4927,226400000.0
2008-11-17 12:09:00,1.49265,1.4929,1.4926,1.4927,694799996.0
2008-11-17 12:10:00,1.4926,1.49365,1.49245,1.493,274300000.0
2008-11-17 12:11:00,1.49315,1.4944,1.49295,1.4943,225800000.0
2008-11-17 12:12:00,1.4943,1.49435,1.494,1.49425,273900000.0
2008-11-17 12:13:00,1.4943,1.495,1.4943,1.495,186000000.0
2008-11-17 12:14:00,1.495,1.49505,1.49215,1.49305,197800000.0
2008-11-17 12:15:00,1.49315,1.4938,1.4929,1.49355,204700000.0
2008-11-17 12:16:00,1.49345,1.494,1.49345,1.4938,121000000.0
2008-11-17 12:17:00,1.4938,1.4938,1.4931,1.4935,225600000.0
2008-11-17 12:18:00,1.4935,1.4942,1.49345,1.49405,226200000.0
2008-11-17 12:19:00,1.49405,1.4941,1.49385,1.49405,111600000.0
2008-11-17 12:20:00,1.4941,1.4945,1.494,1.4942,122800000.0
2008-11-17 12:21:00,1.4942,1.4944,1.49395,1.49435,165300000.0
2008-11-17 12:22:00,1.49435,1.4945,1.49435,1.49445,106300000.0
2008-11-17 12:23:00,1.4946,1.4954,1.4946,1.49495,135400000.0
2008-11-17 12:24:00,1.4949,1.495,1.49455,1.4948,128700000.0
2008-11-17 12:25:00,1.49475,1.4955,1.49475,1.4953,183700000.0
2008-11-17 12:26:00,1.4953,1.49535,1.49515,1.49525,68400000.0
2008-11-17 12:27:00,1.49525,1.4954,1.49515,1.49525,31500000.0
2008-11-17 12:28:00,1.49525,1.4953,1.4948,1.495,81800000.0
2008-11-17 12:29:00,1.495,1.495,1.49405,1.49455,131800000.0
2008-11-17 12:30:00,1.4945,1.4949,1.49425,1.4944,171500000.0
2008-11-17 12:31:00,1.4943,1.4946,1.4941,1.4941,186100000.0
2008-11-17 12:32:00,1.4941,1.4943,1.49345,1.49355,144500000.0
2008-11-17 12:33:00,1.4935,1.4937,1.4933,1.4933,136700000.0
2008-11-17 12:34:00,1.49325,1.4933,1.49225,1.4923,224000000.0
2008-11-17 12:35:00,1.4922,1.49245,1.49165,1.4918,210800000.0
2008-11-17 12:36:00,1.4919,1.49255,1.49175,1.4918,213000000.0
2008-11-17 12:37:00,1.4919,1.49285,1.49175,1.49255,215700000.0
2008-11-17 12:38:00,1.49255,1.49305,1.4924,1.49275,206300000.0
2008-11-17 12:39:00,1.4928,1.4933,1.4928,1.4929,101400000.0
2008-11-17 12:40:00,1.493,1.49345,1.4929,1.49345,190400000.0
2008-11-17 12:41:00,1.49355,1.4937,1.4931,1.4931,153300000.0
2008-11-17 12:42:00,1.49305,1.49335,1.49285,1.49325,84400000.0
2008-11-17 12:43:00,1.49325,1.4933,1.4932,1.4932,53900000.0
2008-11-17 12:44:00,1.4932,1.4934,1.4926,1.4931,273700000.0
2008-11-17 12:45:00,1.4932,1.4938,1.49285,1.4938,333800000.0
2008-11-17 12:46:00,1.4938,1.4938,1.49315,1.4933,329900000.0
2008-11-17 12:47:00,1.4933,1.4933,1.4932,1.4932,99000000.0
2008-11-17 12:48:00,1.4932,1.4934,1.4929,1.493,123300000.0
2008-11-17 12:49:00,1.4929,1.4929,1.49265,1.49265,168300000.0
2008-11-17 12:50:00,1.49265,1.49285,1.4926,1.49275,190000000.0
2008-11-17 12:51:00,1.49265,1.49325,1.49215,1.49325,153500000.0
2008-11-17 12:52:00,1.49325,1.4933,1.49295,1.49295,178400000.0
2008-11-17 12:53:00,1.49295,1.49295,1.49205,1.49235,280699995.0
2008-11-17 12:54:00,1.49235,1.49235,1.4921,1.49215,40200000.0
2008-11-17 12:55:00,1.49215,1.49235,1.49175,1.4919,125600000.0
2008-11-17 12:56:00,1.4919,1.4925,1.49175,1.4921,211600000.0
2008-11-17 12:57:00,1.4921,1.49315,1.49205,1.49315,177800000.0
2008-11-17 12:58:00,1.49315,1.4933,1.49195,1.4922,226100000.0
2008-11-17 12:59:00,1.4921,1.4922,1.49105,1.4915,205100000.0
2008-11-17 13:00:00,1.4915,1.4916,1.49115,1.49125,168100000.0
2008-11-17 13:01:00,1.49125,1.4913,1.49055,1.49055,178600000.0
2008-11-17 13:02:00,1.49055,1.49075,1.4898,1.49025,250700000.0
2008-11-17 13:03:00,1.49025,1.4904,1.49005,1.49005,112600000.0
2008-11-17 13:04:00,1.49005,1.4902,1.48965,1.4897,134800000.0
2008-11-17 13:05:00,1.48985,1.4899,1.4896,1.4897,121070000.0
2008-11-17 13:06:00,1.48975,1.49025,1.48965,1.49025,133200000.0
2008-11-17 13:07:00,1.49025,1.49075,1.49015,1.4905,155200000.0
2008-11-17 13:08:00,1.4905,1.4905,1.48955,1.4902,180320000.0
2008-11-17 13:09:00,1.49025,1.49145,1.48995,1.49115,227000000.0
2008-11-17 13:10:00,1.4911,1.49115,1.4908,1.49095,110200000.0
2008-11-17 13:11:00,1.49095,1.4913,1.49005,1.4905,90700000.0
2008-11-17 13:12:00,1.4906,1.49075,1.4903,1.49055,110000000.0
2008-11-17 13:13:00,1.49085,1.4922,1.49045,1.49165,285200000.0
2008-11-17 13:14:00,1.4916,1.49195,1.4913,1.49175,232600000.0
2008-11-17 13:15:00,1.49175,1.4929,1.4915,1.4929,208800000.0
2008-11-17 13:16:00,1.4929,1.4931,1.491,1.49105,164800000.0
2008-11-17 13:17:00,1.491,1.49145,1.4908,1.4913,128800000.0
2008-11-17 13:18:00,1.49125,1.4915,1.4907,1.4909,139400000.0
2008-11-17 13:19:00,1.4909,1.491,1.4906,1.49075,68600000.0
2008-11-17 13:20:00,1.4908,1.49085,1.49065,1.49065,56400000.0
2008-11-17 13:21:00,1.49065,1.4908,1.49035,1.49045,88600000.0
2008-11-17 13:22:00,1.49045,1.4907,1.49005,1.4901,142300000.0
2008-11-17 13:23:00,1.49005,1.49065,1.4898,1.49005,140800000.0
2008-11-17 13:24:00,1.49005,1.4902,1.4896,1.4902,159620000.0
2008-11-17 13:25:00,1.4902,1.49075,1.4902,1.49075,92000000.0
2008-11-17 13:26:00,1.49075,1.4908,1.49,1.49015,144000000.0
2008-11-17 13:27:00,1.4902,1.49065,1.49,1.49005,214600000.0
2008-11-17 13:28:00,1.49005,1.49015,1.48945,1.49,201600000.0
2008-11-17 13:29:00,1.49,1.49015,1.48955,1.48965,278700000.0
2008-11-17 13:30:00,1.48965,1.48975,1.48945,1.48955,166400000.0
2008-11-17 13:31:00,1.48955,1.48995,1.48915,1.48975,206200000.0
2008-11-17 13:32:00,1.49005,1.4902,1.4897,1.48995,186800000.0
2008-11-17 13:33:00,1.49,1.49,1.48925,1.4893,173500000.0
2008-11-17 13:34:00,1.4894,1.48955,1.48895,1.48915,234320000.0
2008-11-17 13:35:00,1.4891,1.4896,1.48905,1.4896,221000000.0
2008-11-17 13:36:00,1.48945,1.48955,1.4892,1.4892,92800000.0
2008-11-17 13:37:00,1.4892,1.4893,1.4889,1.4889,168200000.0
2008-11-17 13:38:00,1.4889,1.4894,1.4888,1.4893,209600000.0
2008-11-17 13:39:00,1.48915,1.4909,1.48915,1.4908,107800000.0
2008-11-17 13:40:00,1.4906,1.49085,1.4905,1.4908,142200000.0
2008-11-17 13:41:00,1.4908,1.4913,1.49055,1.49115,179400000.0
2008-11-17 13:42:00,1.49115,1.49145,1.491,1.49145,102900000.0
2008-11-17 13:43:00,1.49145,1.4922,1.4913,1.4917,150500000.0
2008-11-17 13:44:00,1.4917,1.4922,1.4917,1.49215,197400000.0
2008-11-17 13:45:00,1.4922,1.49225,1.49185,1.492,104200000.0
2008-11-17 13:46:00,1.49195,1.4922,1.49145,1.49155,284900000.0
2008-11-17 13:47:00,1.4917,1.4917,1.49065,1.4909,178200000.0
2008-11-17 13:48:00,1.49085,1.49135,1.49055,1.49105,161200000.0
2008-11-17 13:49:00,1.49105,1.49165,1.491,1.4914,250300000.0
2008-11-17 13:50:00,1.4914,1.4914,1.491,1.4911,162000000.0
2008-11-17 13:51:00,1.4911,1.4915,1.4907,1.4913,260400000.0
2008-11-17 13:52:00,1.4913,1.4917,1.491,1.49145,129200000.0
2008-11-17 13:53:00,1.49145,1.49165,1.4913,1.49155,139800000.0
2008-11-17 13:54:00,1.49155,1.4918,1.4915,1.49165,132900000.0
2008-11-17 13:55:00,1.49165,1.49215,1.49155,1.49155,230900000.0
2008-11-17 13:56:00,1.49155,1.49225,1.49155,1.49195,207800000.0
2008-11-17 13:57:00,1.49195,1.49205,1.49145,1.49205,245000000.0
2008-11-17 13:58:00,1.49205,1.49205,1.49185,1.492,94500000.0
2008-11-17 13:59:00,1.4919,1.4922,1.49145,1.4915,117200000.0
2008-11-17 14:00:00,1.49145,1.4918,1.49135,1.4914,177400000.0
2008-11-17 14:01:00,1.49155,1.4916,1.49115,1.4912,122000000.0
2008-11-17 14:02:00,1.4912,1.4915,1.49115,1.49135,94800000.0
2008-11-17 14:03:00,1.49125,1.49155,1.49115,1.49145,119400000.0
2008-11-17 14:04:00,1.4914,1.49145,1.4911,1.4912,125800000.0
2008-11-17 14:05:00,1.49115,1.49115,1.4911,1.4911,16800000.0
2008-11-17 14:06:00,1.4911,1.49115,1.49105,1.49115,32400000.0
2008-11-17 14:07:00,1.49115,1.4912,1.491,1.4911,111400000.0
2008-11-17 14:08:00,1.49105,1.4911,1.4902,1.49035,118000000.0
2008-11-17 14:09:00,1.49035,1.4909,1.4903,1.4909,264520000.0
2008-11-17 14:10:00,1.49085,1.4909,1.4907,1.4909,170600000.0
2008-11-17 14:11:00,1.4909,1.491,1.4906,1.491,155400000.0
2008-11-17 14:12:00,1.491,1.49115,1.49085,1.491,141400000.0
2008-11-17 14:13:00,1.491,1.4911,1.49045,1.4907,170600000.0
2008-11-17 14:14:00,1.49065,1.491,1.4904,1.4909,87000000.0
2008-11-17 14:15:00,1.4909,1.49105,1.49085,1.491,72600000.0
2008-11-17 14:16:00,1.49105,1.4913,1.49085,1.49085,142200000.0
2008-11-17 14:17:00,1.49085,1.4912,1.4908,1.4911,72000000.0
2008-11-17 14:18:00,1.4911,1.4913,1.49095,1.4912,124000000.0
2008-11-17 14:19:00,1.4912,1.4914,1.491,1.4913,160600000.0
2008-11-17 14:20:00,1.49125,1.4923,1.49125,1.4923,292200000.0
2008-11-17 14:21:00,1.4924,1.4933,1.49195,1.4932,174100000.0
2008-11-17 14:22:00,1.49325,1.49335,1.49265,1.49335,148900000.0
2008-11-17 14:23:00,1.4933,1.494,1.49295,1.494,145100000.0
2008-11-17 14:24:00,1.49385,1.49405,1.4931,1.4936,182600000.0
2008-11-17 14:25:00,1.4936,1.4936,1.49215,1.49325,216899998.0
2008-11-17 14:26:00,1.4932,1.4935,1.49315,1.4935,170400000.0
2008-11-17 14:27:00,1.4935,1.4938,1.49345,1.4935,152000000.0
2008-11-17 14:28:00,1.4935,1.4937,1.49335,1.49355,87800000.0
2008-11-17 14:29:00,1.49355,1.4937,1.49345,1.49355,141000000.0
2008-11-17 14:30:00,1.49355,1.49425,1.4934,1.4941,175800000.0
2008-11-17 14:31:00,1.4941,1.4949,1.4941,1.4948,176800000.0
2008-11-17 14:32:00,1.4948,1.49485,1.4943,1.4946,101400000.0
2008-11-17 14:33:00,1.4946,1.4946,1.4937,1.49435,250260000.0
2008-11-17 14:34:00,1.49435,1.49435,1.4942,1.4943,69700000.0
2008-11-17 14:35:00,1.4943,1.4943,1.4937,1.49375,165000000.0
2008-11-17 14:36:00,1.4937,1.4937,1.49355,1.4936,101000000.0
2008-11-17 14:37:00,1.4936,1.4938,1.4935,1.4936,125400000.0
2008-11-17 14:38:00,1.4936,1.49365,1.49355,1.4936,66600000.0
2008-11-17 14:39:00,1.4936,1.49385,1.49355,1.49385,88800000.0
2008-11-17 14:40:00,1.49385,1.49395,1.4934,1.4935,147400000.0
2008-11-17 14:41:00,1.4935,1.49365,1.4934,1.49345,98400000.0
2008-11-17 14:42:00,1.49345,1.49355,1.49315,1.4933,93800000.0
2008-11-17 14:43:00,1.4933,1.4934,1.4932,1.49325,48800000.0
2008-11-17 14:44:00,1.49325,1.49325,1.49305,1.4931,47000000.0
2008-11-17 14:45:00,1.4931,1.49345,1.493,1.4934,127200000.0
2008-11-17 14:46:00,1.4934,1.49345,1.4929,1.49305,159200000.0
2008-11-17 14:47:00,1.493,1.493,1.4925,1.49255,163300000.0
2008-11-17 14:48:00,1.49265,1.4927,1.49245,1.49255,77200000.0
2008-11-17 14:49:00,1.49255,1.4928,1.49245,1.4925,144000000.0
2008-11-17 14:50:00,1.4925,1.4926,1.49165,1.4918,109600000.0
2008-11-17 14:51:00,1.4918,1.49225,1.4916,1.492,211200000.0
2008-11-17 14:52:00,1.49205,1.4932,1.4919,1.49255,260100000.0
2008-11-17 14:53:00,1.4926,1.49275,1.49205,1.49205,120600000.0
2008-11-17 14:54:00,1.492,1.49225,1.49195,1.4921,88500000.0
2008-11-17 14:55:00,1.4922,1.4922,1.49195,1.49205,68600000.0
2008-11-17 14:56:00,1.49205,1.49205,1.4919,1.492,38000000.0
2008-11-17 14:57:00,1.492,1.492,1.4914,1.49155,166600000.0
2008-11-17 14:58:00,1.4915,1.49225,1.4915,1.49175,132000000.0
2008-11-17 14:59:00,1.49185,1.49185,1.4915,1.49155,79500000.0
2008-11-17 15:00:00,1.49165,1.4926,1.4915,1.4918,139800000.0
2008-11-17 15:01:00,1.4918,1.49205,1.49175,1.49205,126800000.0
2008-11-17 15:02:00,1.4921,1.4928,1.492,1.4928,194700000.0
2008-11-17 15:03:00,1.4928,1.49295,1.49245,1.4928,214900000.0
2008-11-17 15:04:00,1.4928,1.4931,1.49255,1.4928,263662498.0
2008-11-17 15:05:00,1.49285,1.4935,1.49275,1.49335,171400000.0
2008-11-17 15:06:00,1.4933,1.49365,1.4933,1.49355,171200000.0
2008-11-17 15:07:00,1.49355,1.4937,1.4931,1.4933,169200000.0
2008-11-17 15:08:00,1.49335,1.4937,1.4933,1.4934,89600000.0
2008-11-17 15:09:00,1.49335,1.4935,1.49325,1.4933,69700000.0
2008-11-17 15:10:00,1.4932,1.4933,1.4927,1.4931,149100000.0
2008-11-17 15:11:00,1.4931,1.4932,1.4926,1.49295,149400000.0
2008-11-17 15:12:00,1.4929,1.49295,1.49265,1.4929,123100000.0
2008-11-17 15:13:00,1.4929,1.49295,1.49255,1.49265,142600000.0
2008-11-17 15:14:00,1.49265,1.4929,1.49245,1.4925,156900000.0
2008-11-17 15:15:00,1.4925,1.4935,1.4925,1.49345,226200000.0
2008-11-17 15:16:00,1.49345,1.49345,1.4925,1.4928,149400000.0
2008-11-17 15:17:00,1.49285,1.4933,1.4928,1.4931,156600000.0
2008-11-17 15:18:00,1.4931,1.4935,1.49265,1.49305,180900000.0
2008-11-17 15:19:00,1.4931,1.4931,1.49185,1.49185,166100000.0
2008-11-17 15:20:00,1.49185,1.4929,1.4918,1.4928,221200000.0
2008-11-17 15:21:00,1.4927,1.4934,1.4927,1.4933,125500000.0
2008-11-17 15:22:00,1.4933,1.4943,1.49325,1.4941,133300000.0
2008-11-17 15:23:00,1.494,1.4945,1.4938,1.4944,106600000.0
2008-11-17 15:24:00,1.49435,1.4948,1.49425,1.49465,116000000.0
2008-11-17 15:25:00,1.49465,1.4956,1.49465,1.4951,173300000.0
2008-11-17 15:26:00,1.4951,1.4959,1.49505,1.4954,117700000.0
2008-11-17 15:27:00,1.4952,1.4955,1.495,1.49525,212699999.0
2008-11-17 15:28:00,1.49525,1.4953,1.49495,1.49505,79000000.0
2008-11-17 15:29:00,1.49505,1.4951,1.4948,1.49495,146500000.0
2008-11-17 15:30:00,1.49485,1.4954,1.4948,1.4954,309900000.0
2008-11-17 15:31:00,1.4955,1.4977,1.4954,1.4972,309300000.0
2008-11-17 15:32:00,1.4972,1.498,1.49715,1.498,127500000.0
2008-11-17 15:33:00,1.498,1.4986,1.4976,1.49815,174900000.0
2008-11-17 15:34:00,1.49815,1.4988,1.498,1.49865,313500000.0
2008-11-17 15:35:00,1.4986,1.49975,1.49845,1.49955,196800000.0
2008-11-17 15:36:00,1.49955,1.49985,1.4992,1.4998,248800000.0
2008-11-17 15:37:00,1.4996,1.4997,1.4979,1.49835,252650000.0
2008-11-17 15:38:00,1.49835,1.4984,1.49775,1.4981,209200000.0
2008-11-17 15:39:00,1.49795,1.4981,1.4973,1.49755,160400000.0
2008-11-17 15:40:00,1.49755,1.4977,1.49645,1.49665,267300001.0
2008-11-17 15:41:00,1.4966,1.4966,1.49575,1.496,160700000.0
2008-11-17 15:42:00,1.49595,1.4962,1.4956,1.496,222900000.0
2008-11-17 15:43:00,1.496,1.4964,1.49575,1.4963,121100000.0
2008-11-17 15:44:00,1.4963,1.4963,1.49525,1.4954,172026250.0
2008-11-17 15:45:00,1.49535,1.4957,1.49535,1.4956,172800000.0
2008-11-17 15:46:00,1.4956,1.4966,1.49535,1.4966,200800000.0
2008-11-17 15:47:00,1.49655,1.49695,1.4958,1.496,164900000.0
2008-11-17 15:48:00,1.4962,1.49645,1.49585,1.496,112600000.0
2008-11-17 15:49:00,1.4959,1.49645,1.49585,1.4962,105100000.0
2008-11-17 15:50:00,1.4961,1.49615,1.49555,1.49575,120200000.0
2008-11-17 15:51:00,1.4958,1.4967,1.4957,1.49615,175700000.0
2008-11-17 15:52:00,1.49615,1.4964,1.49595,1.4963,93111250.0
2008-11-17 15:53:00,1.4963,1.4968,1.4962,1.49635,237900000.0
2008-11-17 15:54:00,1.49645,1.4966,1.49625,1.4963,193700000.0
2008-11-17 15:55:00,1.49625,1.49655,1.4961,1.4965,154500000.0
2008-11-17 15:56:00,1.49645,1.4965,1.49625,1.4963,221200000.0
2008-11-17 15:57:00,1.49635,1.4966,1.49625,1.4964,196500000.0
2008-11-17 15:58:00,1.4964,1.4965,1.4962,1.4963,217600000.0
2008-11-17 15:59:00,1.4963,1.49655,1.4963,1.49635,235500000.0
2008-11-17 16:00:00,1.49635,1.4965,1.49615,1.4965,295600000.0
2008-11-17 16:01:00,1.49665,1.497,1.4965,1.4968,428200000.0
2008-11-17 16:02:00,1.4968,1.4968,1.4958,1.4965,218300000.0
2008-11-17 16:03:00,1.4965,1.497,1.49635,1.4966,295000000.0
2008-11-17 16:04:00,1.4967,1.4973,1.4967,1.49715,409800000.0
2008-11-17 16:05:00,1.49705,1.49795,1.49695,1.49795,322800000.0
2008-11-17 16:06:00,1.49795,1.4984,1.4978,1.4983,550600000.0
2008-11-17 16:07:00,1.4983,1.4986,1.49805,1.4981,487400001.0
2008-11-17 16:08:00,1.4981,1.4981,1.4973,1.4979,676100001.0
2008-11-17 16:09:00,1.4979,1.4988,1.4979,1.4987,581100000.0
2008-11-17 16:10:00,1.49875,1.5011,1.4985,1.501,589600000.0
2008-11-17 16:11:00,1.50115,1.5016,1.5008,1.50105,469800000.0
2008-11-17 16:12:00,1.50095,1.50185,1.50095,1.50185,496900000.0
2008-11-17 16:13:00,1.5019,1.5037,1.5019,1.50335,296100000.0
2008-11-17 16:14:00,1.50335,1.5037,1.5022,1.50235,287000000.0
2008-11-17 16:15:00,1.50235,1.50265,1.5022,1.5023,285800000.0
2008-11-17 16:16:00,1.5023,1.50305,1.50215,1.503,354000000.0
2008-11-17 16:17:00,1.503,1.5032,1.5025,1.5025,166100000.0
2008-11-17 16:18:00,1.5025,1.5029,1.50235,1.5027,291300000.0
2008-11-17 16:19:00,1.5027,1.50275,1.50175,1.5019,150087500.0
2008-11-17 16:20:00,1.5017,1.50195,1.50095,1.5014,341583500.0
2008-11-17 16:21:00,1.5014,1.5018,1.50125,1.50155,386800000.0
2008-11-17 16:22:00,1.50155,1.503,1.50155,1.5028,309700000.0
2008-11-17 16:23:00,1.5028,1.5036,1.50265,1.50345,391600000.0
2008-11-17 16:24:00,1.5034,1.5037,1.5033,1.50355,341400000.0
2008-11-17 16:25:00,1.50355,1.5036,1.50265,1.5027,434900000.0
2008-11-17 16:26:00,1.5027,1.503,1.5026,1.50275,341199999.0
2008-11-17 16:27:00,1.50275,1.5028,1.5014,1.50155,400299999.0
2008-11-17 16:28:00,1.50155,1.5018,1.5007,1.5007,293100000.0
2008-11-17 16:29:00,1.50065,1.5007,1.5001,1.5005,318700001.0
2008-11-17 16:30:00,1.5005,1.50145,1.50035,1.50125,312800000.0
2008-11-17 16:31:00,1.50125,1.50165,1.50085,1.50155,349000000.0
2008-11-17 16:32:00,1.50155,1.5016,1.50065,1.501,312100000.0
2008-11-17 16:33:00,1.5009,1.501,1.4998,1.4999,326300000.0
2008-11-17 16:34:00,1.49975,1.50005,1.49915,1.4996,342099999.0
2008-11-17 16:35:00,1.4997,1.5002,1.49955,1.5,642100001.0
2008-11-17 16:36:00,1.5,1.5013,1.5,1.5011,471300000.0
2008-11-17 16:37:00,1.5011,1.5016,1.50035,1.50155,396200000.0
2008-11-17 16:38:00,1.5016,1.50305,1.5016,1.50245,387400000.0
2008-11-17 16:39:00,1.50235,1.50235,1.5,1.5002,498000000.0
2008-11-17 16:40:00,1.5001,1.5003,1.4995,1.4998,132400000.0
2008-11-17 16:41:00,1.4998,1.5004,1.4994,1.4996,286500000.0
2008-11-17 16:42:00,1.4996,1.50075,1.4992,1.49975,489100002.0
2008-11-17 16:43:00,1.49975,1.5011,1.49975,1.4999,601499999.0
2008-11-17 16:44:00,1.50005,1.50085,1.49925,1.4999,851899999.0
2008-11-17 16:45:00,1.49995,1.50005,1.4991,1.4995,960900003.0
2008-11-17 16:46:00,1.4995,1.4996,1.49805,1.4987,407100000.0
2008-11-17 16:47:00,1.4987,1.4995,1.49865,1.499,276300000.0
2008-11-17 16:48:00,1.4989,1.49945,1.4988,1.4992,633100000.0
2008-11-17 16:49:00,1.4991,1.5012,1.499,1.5012,484700000.0
2008-11-17 16:50:00,1.5012,1.5013,1.50035,1.5012,412300000.0
2008-11-17 16:51:00,1.5012,1.50185,1.5003,1.5003,582300000.0
2008-11-17 16:52:00,1.5003,1.501,1.50025,1.50095,413500000.0
2008-11-17 16:53:00,1.50095,1.50135,1.50015,1.5003,395200000.0
2008-11-17 16:54:00,1.50045,1.50065,1.49995,1.50015,250600000.0
2008-11-17 16:55:00,1.50015,1.50155,1.50005,1.50145,285400000.0
2008-11-17 16:56:00,1.50145,1.50235,1.5013,1.5019,422000000.0
2008-11-17 16:57:00,1.5019,1.5031,1.5019,1.5031,306100000.0
2008-11-17 16:58:00,1.5031,1.5035,1.5024,1.50315,461499999.0
2008-11-17 16:59:00,1.5032,1.50365,1.50315,1.50365,343600000.0
2008-11-17 17:00:00,1.50355,1.5036,1.5031,1.50315,280900000.0
2008-11-17 17:01:00,1.50325,1.5033,1.5025,1.50295,287200000.0
2008-11-17 17:02:00,1.50295,1.50375,1.50275,1.5035,327500000.0
2008-11-17 17:03:00,1.5035,1.5044,1.50315,1.5041,579800000.0
2008-11-17 17:04:00,1.5041,1.5058,1.50405,1.5055,456900000.0
2008-11-17 17:05:00,1.50565,1.5059,1.50525,1.50565,320000000.0
2008-11-17 17:06:00,1.50565,1.50565,1.50405,1.5043,203800000.0
2008-11-17 17:07:00,1.50435,1.50435,1.5035,1.5035,219500000.0
2008-11-17 17:08:00,1.50345,1.5037,1.5033,1.5036,131300000.0
2008-11-17 17:09:00,1.5036,1.5051,1.5036,1.5051,208800000.0
2008-11-17 17:10:00,1.5051,1.5056,1.50465,1.5049,241900000.0
2008-11-17 17:11:00,1.5049,1.50535,1.5047,1.50515,326400000.0
2008-11-17 17:12:00,1.50515,1.5054,1.50465,1.5051,552500000.0
2008-11-17 17:13:00,1.50505,1.5054,1.5033,1.5033,429200000.0
2008-11-17 17:14:00,1.5033,1.50435,1.50315,1.5039,322200000.0
2008-11-17 17:15:00,1.5039,1.5042,1.5034,1.50365,366900000.0
2008-11-17 17:16:00,1.50365,1.50375,1.5027,1.5033,252300000.0
2008-11-17 17:17:00,1.5033,1.50355,1.50235,1.50235,234200000.0
2008-11-17 17:18:00,1.5024,1.5027,1.5022,1.50245,182600000.0
2008-11-17 17:19:00,1.50245,1.5025,1.50185,1.50195,336800000.0
2008-11-17 17:20:00,1.50195,1.50215,1.5016,1.5016,148900000.0
2008-11-17 17:21:00,1.5015,1.50155,1.50065,1.50095,217400000.0
2008-11-17 17:22:00,1.5011,1.5024,1.50105,1.5022,216700000.0
2008-11-17 17:23:00,1.5022,1.5043,1.5022,1.50365,235300000.0
2008-11-17 17:24:00,1.50365,1.5039,1.5029,1.5036,340500000.0
2008-11-17 17:25:00,1.5036,1.504,1.50295,1.5031,242400000.0
2008-11-17 17:26:00,1.50315,1.50325,1.5018,1.50245,355400000.0
2008-11-17 17:27:00,1.5021,1.5024,1.50045,1.5009,385600000.0
2008-11-17 17:28:00,1.5009,1.5009,1.50065,1.50075,172500000.0
2008-11-17 17:29:00,1.50075,1.50115,1.5007,1.5011,119500000.0
2008-11-17 17:30:00,1.5011,1.502,1.5007,1.5007,321800000.0
2008-11-17 17:31:00,1.5007,1.5011,1.5005,1.5007,553400000.0
2008-11-17 17:32:00,1.5007,1.5019,1.50055,1.5017,450800000.0
2008-11-17 17:33:00,1.50185,1.5023,1.5016,1.5016,364400000.0
2008-11-17 17:34:00,1.50155,1.50165,1.5007,1.5007,350800000.0
2008-11-17 17:35:00,1.5007,1.5009,1.50025,1.5009,381000000.0
2008-11-17 17:36:00,1.5009,1.50105,1.49945,1.49945,440000000.0
2008-11-17 17:37:00,1.49945,1.50035,1.4993,1.5001,473500000.0
2008-11-17 17:38:00,1.5001,1.50025,1.4995,1.49985,578900000.0
2008-11-17 17:39:00,1.4999,1.5001,1.49945,1.49945,470800000.0
2008-11-17 17:40:00,1.4995,1.49955,1.499,1.4992,278100000.0
2008-11-17 17:41:00,1.4991,1.4999,1.49905,1.4992,362800000.0
2008-11-17 17:42:00,1.49935,1.49935,1.49885,1.499,344800001.0
2008-11-17 17:43:00,1.49905,1.4998,1.49895,1.4997,388500002.0
2008-11-17 17:44:00,1.4997,1.50065,1.4997,1.50015,169400000.0
2008-11-17 17:45:00,1.50015,1.5003,1.49905,1.4993,237900000.0
2008-11-17 17:46:00,1.4993,1.49955,1.49895,1.4991,192400000.0
2008-11-17 17:47:00,1.49905,1.49955,1.49875,1.49945,224900000.0
2008-11-17 17:48:00,1.49945,1.4995,1.4986,1.4988,217000000.0
2008-11-17 17:49:00,1.49885,1.4993,1.4987,1.4991,343700000.0
2008-11-17 17:50:00,1.4991,1.4994,1.49895,1.49915,202800000.0
2008-11-17 17:51:00,1.49915,1.4996,1.49875,1.4992,501899999.0
2008-11-17 17:52:00,1.49905,1.5011,1.49895,1.5009,480600001.0
2008-11-17 17:53:00,1.5009,1.50095,1.49985,1.5,521700000.0
2008-11-17 17:54:00,1.4999,1.50005,1.49915,1.4992,575399999.0
2008-11-17 17:55:00,1.4992,1.49925,1.49875,1.49885,656900001.0
2008-11-17 17:56:00,1.49885,1.499,1.49845,1.4988,852899999.0
2008-11-17 17:57:00,1.49885,1.4991,1.4982,1.49865,645000001.0
2008-11-17 17:58:00,1.49865,1.4989,1.4981,1.49865,514399997.0
2008-11-17 17:59:00,1.49865,1.49865,1.4978,1.4979,326300000.0
2008-11-17 18:00:00,1.49795,1.49945,1.4979,1.4994,616900000.0
2008-11-17 18:01:00,1.49945,1.4997,1.49925,1.4997,349900000.0
2008-11-17 18:02:00,1.4997,1.4997,1.4993,1.4993,234600000.0
2008-11-17 18:03:00,1.4993,1.49995,1.4993,1.49955,412800000.0
2008-11-17 18:04:00,1.4996,1.4998,1.4994,1.4996,283500000.0
2008-11-17 18:05:00,1.49975,1.5011,1.4997,1.5005,550100001.0
2008-11-17 18:06:00,1.5005,1.50115,1.50025,1.50095,379600000.0
2008-11-17 18:07:00,1.501,1.5012,1.5006,1.5006,284100000.0
2008-11-17 18:08:00,1.50055,1.50155,1.50035,1.50155,168200000.0
2008-11-17 18:09:00,1.50155,1.50185,1.5013,1.5015,212000000.0
2008-11-17 18:10:00,1.5013,1.5037,1.5013,1.5036,372599999.0
2008-11-17 18:11:00,1.5036,1.5046,1.50315,1.5046,298100000.0
2008-11-17 18:12:00,1.50475,1.50655,1.5046,1.50555,552700000.0
2008-11-17 18:13:00,1.50555,1.5058,1.5046,1.50465,521600000.0
2008-11-17 18:14:00,1.5047,1.505,1.5038,1.50455,445200000.0
2008-11-17 18:15:00,1.5045,1.5054,1.5039,1.5054,390300000.0
2008-11-17 18:16:00,1.5054,1.5054,1.5035,1.5038,418499999.0
2008-11-17 18:17:00,1.5038,1.50395,1.50305,1.5039,404699998.0
2008-11-17 18:18:00,1.5039,1.50435,1.50225,1.5023,613299999.0
2008-11-17 18:19:00,1.5023,1.5031,1.50225,1.5026,465800001.0
2008-11-17 18:20:00,1.5025,1.50325,1.5025,1.50295,391399999.0
2008-11-17 18:21:00,1.503,1.5031,1.50235,1.5028,505600000.0
2008-11-17 18:22:00,1.5028,1.5029,1.50235,1.50235,440400000.0
2008-11-17 18:23:00,1.5023,1.5026,1.5022,1.50235,554200000.0
2008-11-17 18:24:00,1.5025,1.5028,1.50195,1.50225,422000000.0
2008-11-17 18:25:00,1.50225,1.5028,1.50205,1.50265,283200000.0
2008-11-17 18:26:00,1.50265,1.50265,1.50245,1.50245,116000000.0
2008-11-17 18:27:00,1.50245,1.50245,1.50145,1.5015,534500000.0
2008-11-17 18:28:00,1.5015,1.50415,1.5015,1.503,500500000.0
2008-11-17 18:29:00,1.503,1.5034,1.5029,1.5034,217400000.0
2008-11-17 18:30:00,1.50335,1.5035,1.5026,1.5032,464599999.0
2008-11-17 18:31:00,1.50315,1.50385,1.50315,1.5038,322500000.0
2008-11-17 18:32:00,1.50385,1.5044,1.5034,1.5042,407800000.0
2008-11-17 18:33:00,1.5042,1.5042,1.50335,1.5034,504400000.0
2008-11-17 18:34:00,1.5034,1.50425,1.5034,1.5042,174600000.0
2008-11-17 18:35:00,1.5043,1.50475,1.5036,1.5036,186000000.0
2008-11-17 18:36:00,1.5036,1.5043,1.5034,1.5043,154600000.0
2008-11-17 18:37:00,1.5043,1.5053,1.50395,1.50485,171300000.0
2008-11-17 18:38:00,1.50485,1.50585,1.5048,1.5057,203580000.0
2008-11-17 18:39:00,1.50575,1.50575,1.5031,1.50385,228600000.0
2008-11-17 18:40:00,1.50385,1.50425,1.5033,1.5037,192200000.0
2008-11-17 18:41:00,1.50385,1.5042,1.5034,1.5036,243600000.0
2008-11-17 18:42:00,1.5036,1.5039,1.5028,1.5028,245000000.0
2008-11-17 18:43:00,1.5029,1.5042,1.5029,1.5038,178000000.0
2008-11-17 18:44:00,1.5038,1.5051,1.5038,1.50465,282100000.0
2008-11-17 18:45:00,1.5047,1.5049,1.5038,1.5038,242800000.0
2008-11-17 18:46:00,1.5038,1.5041,1.50355,1.50365,208380000.0
2008-11-17 18:47:00,1.50365,1.50365,1.50345,1.5035,95500000.0
2008-11-17 18:48:00,1.5035,1.5058,1.5035,1.5057,172100000.0
2008-11-17 18:49:00,1.5057,1.5064,1.5057,1.50585,273600000.0
2008-11-17 18:50:00,1.50595,1.50635,1.5057,1.5062,178200000.0
2008-11-17 18:51:00,1.50625,1.507,1.506,1.50655,455200000.0
2008-11-17 18:52:00,1.5065,1.50815,1.50645,1.5075,463800000.0
2008-11-17 18:53:00,1.50765,1.5078,1.50645,1.507,362600000.0
2008-11-17 18:54:00,1.5072,1.5072,1.50475,1.5052,265800000.0
2008-11-17 18:55:00,1.5054,1.5054,1.5027,1.5027,433000002.0
2008-11-17 18:56:00,1.5027,1.5029,1.501,1.5015,361500000.0
2008-11-17 18:57:00,1.5015,1.50335,1.5015,1.5032,211800000.0
2008-11-17 18:58:00,1.5032,1.504,1.5029,1.50375,282900000.0
2008-11-17 18:59:00,1.50405,1.50405,1.50225,1.50265,373700000.0
2008-11-17 19:00:00,1.5028,1.5035,1.50255,1.50265,349800000.0
2008-11-17 19:01:00,1.5028,1.5028,1.5019,1.5019,180100000.0
2008-11-17 19:02:00,1.5019,1.50215,1.5004,1.50215,219200000.0
2008-11-17 19:03:00,1.50215,1.50235,1.5019,1.5019,289400000.0
2008-11-17 19:04:00,1.5019,1.5027,1.5019,1.5019,149600000.0
2008-11-17 19:05:00,1.5019,1.5028,1.5019,1.5025,277900000.0
2008-11-17 19:06:00,1.5025,1.5036,1.50245,1.503,250099999.0
2008-11-17 19:07:00,1.503,1.5031,1.50255,1.5031,194500000.0
2008-11-17 19:08:00,1.50315,1.5034,1.50285,1.5031,160300000.0
2008-11-17 19:09:00,1.5031,1.5035,1.50295,1.5034,153800000.0
2008-11-17 19:10:00,1.5035,1.50365,1.50315,1.5033,185300000.0
2008-11-17 19:11:00,1.5033,1.5035,1.5025,1.50265,195200000.0
2008-11-17 19:12:00,1.50265,1.50265,1.5015,1.5019,413800000.0
2008-11-17 19:13:00,1.50195,1.5025,1.50195,1.50235,169300000.0
2008-11-17 19:14:00,1.5024,1.50255,1.502,1.50225,215300000.0
2008-11-17 19:15:00,1.50225,1.5029,1.50225,1.50275,168000000.0
2008-11-17 19:16:00,1.5027,1.5027,1.502,1.5022,368800000.0
2008-11-17 19:17:00,1.5022,1.50245,1.502,1.502,152100000.0
2008-11-17 19:18:00,1.502,1.5024,1.502,1.50235,145200000.0
2008-11-17 19:19:00,1.50245,1.50305,1.50235,1.5029,100800000.0
2008-11-17 19:20:00,1.503,1.50345,1.503,1.50325,142200000.0
2008-11-17 19:21:00,1.5033,1.50365,1.50295,1.5033,140200000.0
2008-11-17 19:22:00,1.5033,1.50365,1.503,1.5034,194400000.0
2008-11-17 19:23:00,1.5034,1.5036,1.503,1.5035,159600000.0
2008-11-17 19:24:00,1.5035,1.5037,1.5034,1.50355,139200000.0
2008-11-17 19:25:00,1.5036,1.5037,1.5026,1.50285,142400000.0
2008-11-17 19:26:00,1.5028,1.50285,1.50255,1.5026,112200000.0
2008-11-17 19:27:00,1.5026,1.5026,1.50125,1.5018,255000000.0
2008-11-17 19:28:00,1.50175,1.50265,1.5017,1.5026,206600000.0
2008-11-17 19:29:00,1.50265,1.5036,1.50265,1.5034,228300000.0
2008-11-17 19:30:00,1.5034,1.50375,1.50325,1.5033,165100000.0
2008-11-17 19:31:00,1.5032,1.5034,1.5032,1.5034,54600000.0
2008-11-17 19:32:00,1.5035,1.5036,1.5035,1.5036,163200000.0
2008-11-17 19:33:00,1.5036,1.50385,1.5035,1.50365,92400000.0
2008-11-17 19:34:00,1.5036,1.5036,1.50335,1.50345,121200000.0
2008-11-17 19:35:00,1.5035,1.5035,1.5029,1.5029,121800000.0
2008-11-17 19:36:00,1.5029,1.5032,1.5026,1.503,175800000.0
2008-11-17 19:37:00,1.503,1.503,1.5024,1.5024,113400000.0
2008-11-17 19:38:00,1.50235,1.5025,1.50145,1.50165,213700000.0
2008-11-17 19:39:00,1.50165,1.5017,1.4999,1.50045,246500000.0
2008-11-17 19:40:00,1.50055,1.5011,1.50055,1.5009,305600000.0
2008-11-17 19:41:00,1.50115,1.5012,1.5008,1.501,117300000.0
2008-11-17 19:42:00,1.501,1.5017,1.501,1.5017,315900000.0
2008-11-17 19:43:00,1.5017,1.5025,1.50155,1.5024,149100000.0
2008-11-17 19:44:00,1.5024,1.5029,1.50225,1.5026,149500000.0
2008-11-17 19:45:00,1.5026,1.50285,1.5026,1.50285,219000000.0
2008-11-17 19:46:00,1.5028,1.50315,1.502,1.5022,342000000.0
2008-11-17 19:47:00,1.5022,1.503,1.50195,1.503,167800000.0
2008-11-17 19:48:00,1.503,1.5033,1.503,1.5033,69000000.0
2008-11-17 19:49:00,1.5033,1.50335,1.50325,1.50335,14500000.0
2008-11-17 19:50:00,1.50325,1.5034,1.5029,1.5033,99100000.0
2008-11-17 19:51:00,1.5033,1.50345,1.5032,1.5032,98700000.0
2008-11-17 19:52:00,1.5032,1.5034,1.50305,1.5033,308200000.0
2008-11-17 19:53:00,1.5033,1.5033,1.5032,1.5032,64400000.0
2008-11-17 19:54:00,1.5032,1.5032,1.50305,1.50305,87000000.0
2008-11-17 19:55:00,1.50305,1.50315,1.50295,1.503,122700000.0
2008-11-17 19:56:00,1.503,1.5031,1.50295,1.50295,45000000.0
2008-11-17 19:57:00,1.50295,1.503,1.5016,1.502,91500000.0
2008-11-17 19:58:00,1.5017,1.5024,1.5017,1.50215,180100000.0
2008-11-17 19:59:00,1.50215,1.5022,1.5017,1.50175,193800000.0
2008-11-17 20:00:00,1.50175,1.5029,1.5015,1.5027,131500000.0
2008-11-17 20:01:00,1.5027,1.5028,1.50215,1.50225,150900000.0
2008-11-17 20:02:00,1.50225,1.5025,1.50215,1.50245,152400000.0
2008-11-17 20:03:00,1.50245,1.5025,1.50225,1.5023,178800000.0
2008-11-17 20:04:00,1.5023,1.5023,1.5013,1.5015,180300000.0
2008-11-17 20:05:00,1.5015,1.50205,1.5015,1.502,139900000.0
2008-11-17 20:06:00,1.502,1.502,1.5004,1.501,329100000.0
2008-11-17 20:07:00,1.5011,1.5017,1.50075,1.5011,280000000.0
2008-11-17 20:08:00,1.5011,1.5013,1.50035,1.5011,138400000.0
2008-11-17 20:09:00,1.5011,1.5013,1.5011,1.5013,19200000.0
2008-11-17 20:10:00,1.5014,1.50165,1.5014,1.50165,9600000.0
2008-11-17 20:11:00,1.50165,1.5017,1.5014,1.5015,215500000.0
2008-11-17 20:12:00,1.5015,1.5019,1.5014,1.5017,76400000.0
2008-11-17 20:13:00,1.5017,1.5019,1.5017,1.5019,22200000.0
2008-11-17 20:14:00,1.5019,1.502,1.5019,1.502,11400000.0
2008-11-17 20:15:00,1.502,1.50205,1.50175,1.50185,77200000.0
2008-11-17 20:16:00,1.50185,1.50185,1.50115,1.50115,76000000.0
2008-11-17 20:17:00,1.5012,1.5012,1.50015,1.5003,72100000.0
2008-11-17 20:18:00,1.5003,1.5003,1.4995,1.49995,226200000.0
2008-11-17 20:19:00,1.4999,1.50045,1.49985,1.50045,147500000.0
2008-11-17 20:20:00,1.50055,1.50075,1.50055,1.5007,14000000.0
2008-11-17 20:21:00,1.5009,1.50095,1.5009,1.50095,30400000.0
2008-11-17 20:22:00,1.50085,1.50085,1.50075,1.5008,37800000.0
2008-11-17 20:23:00,1.5008,1.50085,1.5006,1.5006,14600000.0
2008-11-17 20:24:00,1.5009,1.50205,1.5009,1.502,101100000.0
2008-11-17 20:25:00,1.502,1.50225,1.5018,1.50215,59840000.0
2008-11-17 20:26:00,1.50215,1.50255,1.502,1.5025,107000000.0
2008-11-17 20:27:00,1.50255,1.50255,1.50095,1.50195,155700000.0
2008-11-17 20:28:00,1.50195,1.5026,1.50195,1.5025,77600000.0
2008-11-17 20:29:00,1.5025,1.5028,1.5025,1.5028,68600000.0
2008-11-17 20:30:00,1.5028,1.503,1.50275,1.503,36800000.0
2008-11-17 20:31:00,1.503,1.503,1.50265,1.50285,32200000.0
2008-11-17 20:32:00,1.50285,1.50285,1.50255,1.50255,32800000.0
2008-11-17 20:33:00,1.50255,1.50255,1.50235,1.50235,6000000.0
2008-11-17 20:34:00,1.50235,1.5024,1.5017,1.5017,51200000.0
2008-11-17 20:35:00,1.5017,1.50185,1.50155,1.5017,96400000.0
2008-11-17 20:36:00,1.5016,1.5016,1.50145,1.5015,111200000.0
2008-11-17 20:37:00,1.50135,1.50225,1.5012,1.502,138196000.0
2008-11-17 20:38:00,1.50205,1.50305,1.5018,1.503,188312000.0
2008-11-17 20:39:00,1.50295,1.5034,1.50295,1.50315,94800000.0
2008-11-17 20:40:00,1.50325,1.5035,1.5028,1.50305,98500000.0
2008-11-17 20:41:00,1.5031,1.50325,1.50285,1.50285,88600000.0
2008-11-17 20:42:00,1.50285,1.50285,1.5024,1.5024,169400000.0
2008-11-17 20:43:00,1.5024,1.50275,1.5024,1.5025,51200000.0
2008-11-17 20:44:00,1.5025,1.5025,1.50175,1.502,81000000.0
2008-11-17 20:45:00,1.50185,1.5019,1.5011,1.5014,137200000.0
2008-11-17 20:46:00,1.50135,1.5022,1.50135,1.5022,239800000.0
2008-11-17 20:47:00,1.5023,1.5024,1.50185,1.5022,193652000.0
2008-11-17 20:48:00,1.5022,1.5024,1.50205,1.5023,156992000.0
2008-11-17 20:49:00,1.5023,1.5025,1.50225,1.50225,133800000.0
2008-11-17 20:50:00,1.50225,1.50265,1.50215,1.5022,118072000.0
2008-11-17 20:51:00,1.5022,1.50225,1.5022,1.50225,25800000.0
2008-11-17 20:52:00,1.5022,1.5035,1.5022,1.5031,126600000.0
2008-11-17 20:53:00,1.50335,1.5034,1.50265,1.503,66900000.0
2008-11-17 20:54:00,1.503,1.5032,1.50275,1.5031,131600000.0
2008-11-17 20:55:00,1.50305,1.5032,1.503,1.5031,77236000.0
2008-11-17 20:56:00,1.5031,1.5033,1.503,1.5033,132836000.0
2008-11-17 20:57:00,1.5033,1.5034,1.5033,1.5034,19400000.0
2008-11-17 20:58:00,1.5034,1.5043,1.5034,1.50415,155824000.0
2008-11-17 20:59:00,1.50415,1.50415,1.5033,1.5033,71036000.0
2008-11-17 21:00:00,1.5033,1.50335,1.50285,1.5032,111048000.0
2008-11-17 21:01:00,1.5032,1.5032,1.50285,1.50285,29200000.0
2008-11-17 21:02:00,1.50285,1.50285,1.50165,1.50165,42100000.0
2008-11-17 21:03:00,1.50175,1.50205,1.50175,1.50195,105600000.0
2008-11-17 21:04:00,1.50195,1.5023,1.5019,1.5022,115436000.0
2008-11-17 21:05:00,1.5022,1.5036,1.5021,1.5036,154372000.0
2008-11-17 21:06:00,1.5036,1.5036,1.50305,1.5032,123816000.0
2008-11-17 21:07:00,1.5032,1.50455,1.5032,1.504,174600000.0
2008-11-17 21:08:00,1.504,1.504,1.50275,1.50285,145700000.0
2008-11-17 21:09:00,1.50285,1.503,1.5024,1.5024,92800000.0
2008-11-17 21:10:00,1.5024,1.5028,1.5022,1.5028,75500000.0
2008-11-17 21:11:00,1.503,1.50375,1.50295,1.5036,133500000.0
2008-11-17 21:12:00,1.50345,1.50345,1.50315,1.5032,44800000.0
2008-11-17 21:13:00,1.5032,1.5041,1.5032,1.50405,176600000.0
2008-11-17 21:14:00,1.50415,1.50425,1.504,1.50415,92000000.0
2008-11-17 21:15:00,1.50415,1.50465,1.5041,1.5041,89800000.0
2008-11-17 21:16:00,1.5039,1.50425,1.50345,1.50345,164236000.0
2008-11-17 21:17:00,1.50345,1.5035,1.50335,1.5034,54200000.0
2008-11-17 21:18:00,1.5034,1.50345,1.5031,1.50315,71400000.0
2008-11-17 21:19:00,1.5032,1.5035,1.503,1.5034,167672000.0
2008-11-17 21:20:00,1.5034,1.5037,1.5034,1.5035,62200000.0
2008-11-17 21:21:00,1.5035,1.50415,1.5035,1.5041,136916000.0
2008-11-17 21:22:00,1.50405,1.50405,1.5039,1.50395,65488000.0
2008-11-17 21:23:00,1.50395,1.50405,1.5035,1.5035,112808000.0
2008-11-17 21:24:00,1.5035,1.50365,1.5027,1.50295,200000000.0
2008-11-17 21:25:00,1.50295,1.50295,1.50235,1.5026,111200000.0
2008-11-17 21:26:00,1.5026,1.503,1.5026,1.5028,130000000.0
2008-11-17 21:27:00,1.5028,1.5029,1.50275,1.5029,84300000.0
2008-11-17 21:28:00,1.5029,1.5029,1.50255,1.5026,93500000.0
2008-11-17 21:29:00,1.50255,1.5026,1.50205,1.50225,107100000.0
2008-11-17 21:30:00,1.50225,1.50275,1.50215,1.50225,116300000.0
2008-11-17 21:31:00,1.50225,1.50225,1.5019,1.5019,58400000.0
2008-11-17 21:32:00,1.50205,1.50205,1.5009,1.5009,253600000.0
2008-11-17 21:33:00,1.501,1.5013,1.50065,1.5011,202200000.0
2008-11-17 21:34:00,1.5013,1.50185,1.50065,1.5018,134800000.0
2008-11-17 21:35:00,1.5018,1.50205,1.5018,1.5019,76000000.0
2008-11-17 21:36:00,1.50195,1.5021,1.5018,1.50195,29400000.0
2008-11-17 21:37:00,1.50195,1.5029,1.50195,1.5028,66000000.0
2008-11-17 21:38:00,1.5028,1.5028,1.5026,1.5027,36800000.0
2008-11-17 21:39:00,1.50275,1.50325,1.50275,1.5031,41600000.0
2008-11-17 21:40:00,1.5031,1.5037,1.5031,1.50365,80000000.0
2008-11-17 21:41:00,1.5036,1.5036,1.5035,1.50355,43200000.0
2008-11-17 21:42:00,1.50365,1.5037,1.50365,1.50365,16200000.0
2008-11-17 21:43:00,1.50365,1.5037,1.50365,1.5037,19400000.0
2008-11-17 21:44:00,1.5037,1.50405,1.5037,1.504,14400000.0
2008-11-17 21:45:00,1.504,1.504,1.5033,1.5033,82024000.0
2008-11-17 21:46:00,1.5033,1.50355,1.50305,1.5033,83124000.0
2008-11-17 21:47:00,1.50335,1.50355,1.50335,1.50355,26200000.0
2008-11-17 21:48:00,1.50335,1.50345,1.50323,1.50331,27000000.0
2008-11-17 21:49:00,1.50355,1.50355,1.50335,1.50335,17400000.0
2008-11-17 21:50:00,1.5032,1.5032,1.5022,1.5023,57200000.0
2008-11-17 21:51:00,1.50225,1.5028,1.50225,1.5026,47624000.0
2008-11-17 21:52:00,1.5027,1.5028,1.5023,1.50245,93824000.0
2008-11-17 21:53:00,1.5025,1.5028,1.5025,1.5027,57000000.0
2008-11-17 21:54:00,1.5027,1.5028,1.5027,1.5027,27000000.0
2008-11-17 21:55:00,1.50275,1.50275,1.50265,1.50275,35600000.0
2008-11-17 21:56:00,1.5028,1.5028,1.50255,1.5026,44400000.0
2008-11-17 21:57:00,1.50265,1.50285,1.5026,1.50265,55400000.0
2008-11-17 21:58:00,1.5028,1.5028,1.50265,1.50275,42600000.0
2008-11-17 21:59:00,1.50275,1.5028,1.50225,1.50225,48600000.0
2008-11-17 22:00:00,1.5021,1.5024,1.502,1.50225,60600000.0
2008-11-17 22:01:00,1.50225,1.50225,1.501,1.501,128724000.0
2008-11-17 22:02:00,1.5011,1.5027,1.50075,1.5024,220800000.0
2008-11-17 22:03:00,1.5024,1.5024,1.50175,1.502,72200000.0
2008-11-17 22:04:00,1.502,1.50235,1.5019,1.50235,96600000.0
2008-11-17 22:05:00,1.50245,1.50245,1.5021,1.5021,38400000.0
2008-11-17 22:06:00,1.50225,1.50235,1.5021,1.5022,29400000.0
2008-11-17 22:07:00,1.5022,1.5024,1.50215,1.50215,58200000.0
2008-11-17 22:08:00,1.5021,1.5022,1.50185,1.5019,152100000.0
2008-11-17 22:09:00,1.50185,1.5022,1.5018,1.5021,143400000.0
2008-11-17 22:10:00,1.5021,1.5021,1.50185,1.502,35400000.0
2008-11-17 22:11:00,1.502,1.5027,1.5019,1.5025,154000000.0
2008-11-17 22:12:00,1.50255,1.50285,1.50235,1.50275,62000000.0
2008-11-17 22:13:00,1.5027,1.50305,1.5026,1.5029,43600000.0
2008-11-17 22:14:00,1.50295,1.503,1.50285,1.50285,44000000.0
2008-11-17 22:15:00,1.50285,1.5029,1.50265,1.50285,128400000.0
2008-11-17 22:16:00,1.50285,1.50295,1.5028,1.5028,26000000.0
2008-11-17 22:17:00,1.5028,1.50295,1.5027,1.50275,44600000.0
2008-11-17 22:18:00,1.50275,1.5029,1.5027,1.5029,56400000.0
2008-11-17 22:19:00,1.5029,1.5029,1.5028,1.50285,35648000.0
2008-11-17 22:20:00,1.50285,1.5029,1.50275,1.5028,32800000.0
2008-11-17 22:21:00,1.5028,1.5029,1.50275,1.50285,17400000.0
2008-11-17 22:22:00,1.50285,1.5032,1.50285,1.50295,72800000.0
2008-11-17 22:23:00,1.50295,1.50295,1.50275,1.50275,45400000.0
2008-11-17 22:24:00,1.5024,1.50265,1.5023,1.50265,23024000.0
2008-11-17 22:25:00,1.5028,1.5029,1.50185,1.50185,138316001.0
2008-11-17 22:26:00,1.50245,1.50355,1.5022,1.5029,148600000.0
2008-11-17 22:27:00,1.5029,1.5029,1.50215,1.50285,57200000.0
2008-11-17 22:28:00,1.503,1.5034,1.503,1.50325,36500000.0
2008-11-17 22:29:00,1.5032,1.50345,1.5028,1.503,152100000.0
2008-11-17 22:30:00,1.503,1.50365,1.503,1.50365,64800000.0
2008-11-17 22:31:00,1.50365,1.5037,1.5034,1.5034,63600000.0
2008-11-17 22:32:00,1.50355,1.5039,1.5033,1.5036,73200000.0
2008-11-17 22:33:00,1.50355,1.5039,1.5033,1.5038,45800000.0
2008-11-17 22:34:00,1.5034,1.50365,1.503,1.503,62600000.0
2008-11-17 22:35:00,1.50315,1.50335,1.50295,1.503,46800000.0
2008-11-17 22:36:00,1.50325,1.5034,1.50285,1.50295,101900000.0
2008-11-17 22:37:00,1.503,1.5032,1.50245,1.5025,87800000.0
2008-11-17 22:38:00,1.50255,1.50265,1.5021,1.50265,107300000.0
2008-11-17 22:39:00,1.5025,1.5029,1.5024,1.5025,113600000.0
2008-11-17 22:40:00,1.5027,1.5027,1.50245,1.5025,59200000.0
2008-11-17 22:41:00,1.5025,1.5025,1.5025,1.5025,116400000.0
2008-11-17 22:42:00,1.5025,1.50285,1.50235,1.5025,132600000.0
2008-11-17 22:43:00,1.5025,1.50255,1.50245,1.5025,78000000.0
2008-11-17 22:44:00,1.5025,1.50295,1.5025,1.50285,44000000.0
2008-11-17 22:45:00,1.50285,1.5029,1.50285,1.5029,6200000.0
2008-11-17 22:46:00,1.5029,1.5037,1.5029,1.50355,76224000.0
2008-11-17 22:47:00,1.50355,1.5039,1.50355,1.50385,73600000.0
2008-11-17 22:48:00,1.50385,1.50385,1.50375,1.50385,15800000.0
2008-11-17 22:49:00,1.50385,1.5044,1.50385,1.5044,66600000.0
2008-11-17 22:50:00,1.50435,1.50435,1.5034,1.50415,173400000.0
2008-11-17 22:51:00,1.50415,1.50415,1.50305,1.5033,99000000.0
2008-11-17 22:52:00,1.5033,1.50335,1.5031,1.50335,51500000.0
2008-11-17 22:53:00,1.5033,1.5033,1.50315,1.50315,28400000.0
2008-11-17 22:54:00,1.50325,1.504,1.50325,1.504,131700000.0
2008-11-17 22:55:00,1.5039,1.50395,1.50315,1.50325,91480000.0
2008-11-17 22:56:00,1.50325,1.50325,1.50245,1.5026,118800000.0
2008-11-17 22:57:00,1.5026,1.5026,1.5019,1.5024,129340000.0
2008-11-17 22:58:00,1.5024,1.5025,1.5017,1.50185,125200000.0
2008-11-17 22:59:00,1.5018,1.5018,1.5013,1.5018,124299999.0
2008-11-17 23:00:00,1.50125,1.502,1.50125,1.5017,148800000.0
2008-11-17 23:01:00,1.50175,1.5018,1.501,1.5013,76100000.0
2008-11-17 23:02:00,1.5013,1.5013,1.50105,1.5011,22400000.0
2008-11-17 23:03:00,1.5011,1.5012,1.50035,1.50045,56000000.0
2008-11-17 23:04:00,1.5003,1.50075,1.49965,1.50015,107200000.0
2008-11-17 23:05:00,1.50025,1.5005,1.50025,1.50025,27700000.0
2008-11-17 23:06:00,1.50025,1.501,1.5001,1.5002,65700000.0
2008-11-17 23:07:00,1.50045,1.50065,1.50045,1.50065,16800000.0
2008-11-17 23:08:00,1.5007,1.5007,1.49985,1.50015,221600000.0
2008-11-17 23:09:00,1.5001,1.5002,1.5001,1.5001,40800000.0
2008-11-17 23:10:00,1.5002,1.5002,1.499,1.4992,184000000.0
2008-11-17 23:11:00,1.4987,1.4989,1.4984,1.49845,208500001.0
2008-11-17 23:12:00,1.4986,1.4986,1.4985,1.4986,34800000.0
2008-11-17 23:13:00,1.4986,1.4992,1.4986,1.4988,107499999.0
2008-11-17 23:14:00,1.4987,1.4999,1.4987,1.4996,113500000.0
2008-11-17 23:15:00,1.49955,1.49985,1.49955,1.4997,48600000.0
2008-11-17 23:16:00,1.4997,1.50005,1.4993,1.50005,202700000.0
2008-11-17 23:17:00,1.50005,1.50005,1.50005,1.50005,8000000.0
2008-11-17 23:18:00,1.50005,1.5002,1.50005,1.5002,3000000.0
2008-11-17 23:19:00,1.5002,1.5002,1.4999,1.4999,13400000.0
2008-11-17 23:20:00,1.5,1.5002,1.4998,1.5,116700000.0
2008-11-17 23:21:00,1.5,1.5001,1.4997,1.49995,144300002.0
2008-11-17 23:22:00,1.49995,1.5,1.4998,1.5,55000000.0
2008-11-17 23:23:00,1.5,1.5,1.4997,1.4997,114300000.0
2008-11-17 23:24:00,1.4998,1.4999,1.4997,1.49975,48400000.0
2008-11-17 23:25:00,1.49975,1.4998,1.49975,1.4998,68700000.0
2008-11-17 23:26:00,1.4997,1.4997,1.49915,1.49915,81300000.0
2008-11-17 23:27:00,1.49915,1.5001,1.49915,1.5001,113000000.0
2008-11-17 23:28:00,1.5001,1.5003,1.49995,1.50015,267400000.0
2008-11-17 23:29:00,1.50015,1.50015,1.50005,1.50015,102900000.0
2008-11-17 23:30:00,1.50015,1.50025,1.50005,1.50015,83300000.0
2008-11-17 23:31:00,1.50015,1.5003,1.50015,1.50025,52500000.0
2008-11-17 23:32:00,1.50025,1.50025,1.50025,1.50025,18000000.0
2008-11-17 23:33:00,1.50025,1.5004,1.5002,1.50025,50400000.0
2008-11-17 23:34:00,1.50025,1.50025,1.50015,1.5002,120800000.0
2008-11-17 23:35:00,1.5001,1.50025,1.5001,1.5001,42600000.0
2008-11-17 23:36:00,1.5002,1.50065,1.5001,1.50025,199200000.0
2008-11-17 23:37:00,1.50025,1.5003,1.49925,1.49925,366900000.0
2008-11-17 23:38:00,1.4994,1.4998,1.4984,1.4984,145400000.0
2008-11-17 23:39:00,1.4985,1.49905,1.49845,1.49905,48600000.0
2008-11-17 23:40:00,1.4991,1.4993,1.49835,1.49835,102000000.0
2008-11-17 23:41:00,1.49845,1.49845,1.4981,1.49815,114400000.0
2008-11-17 23:42:00,1.4981,1.4981,1.4977,1.4978,130200000.0
2008-11-17 23:43:00,1.49785,1.499,1.49775,1.49825,111399999.0
2008-11-17 23:44:00,1.4982,1.49895,1.4982,1.49845,91899999.0
2008-11-17 23:45:00,1.49845,1.49875,1.49845,1.4987,10200000.0
2008-11-17 23:46:00,1.4987,1.49875,1.4986,1.49865,16200000.0
2008-11-17 23:47:00,1.49875,1.499,1.4987,1.49895,15800000.0
2008-11-17 23:48:00,1.4991,1.4995,1.4991,1.4995,46200000.0
2008-11-17 23:49:00,1.49932,1.49951,1.4991,1.4991,61100000.0
2008-11-17 23:50:00,1.4995,1.49995,1.4995,1.4995,43000000.0
2008-11-17 23:51:00,1.4996,1.4996,1.4991,1.4994,89600000.0
2008-11-17 23:52:00,1.49955,1.49995,1.4995,1.49955,99400000.0
2008-11-17 23:53:00,1.49955,1.4996,1.49925,1.4995,69100000.0
2008-11-17 23:54:00,1.4995,1.50045,1.4995,1.50025,112100000.0
2008-11-17 23:55:00,1.50035,1.50035,1.49955,1.4996,113220000.0
2008-11-17 23:56:00,1.49965,1.49985,1.4996,1.4998,31300000.0
2008-11-17 23:57:00,1.4998,1.4998,1.4995,1.4995,29600000.0
2008-11-17 23:58:00,1.4995,1.4995,1.49855,1.49855,28900000.0
2008-11-17 23:59:00,1.4987,1.49875,1.49855,1.49875,49800000.0
2008-11-18 00:00:00,1.49875,1.4989,1.49865,1.4987,33600000.0
2008-11-18 00:01:00,1.4987,1.4987,1.4979,1.49825,46600000.0
2008-11-18 00:02:00,1.49825,1.49835,1.49825,1.49835,10200000.0
2008-11-18 00:03:00,1.49845,1.4988,1.49845,1.49865,26400000.0
2008-11-18 00:04:00,1.49865,1.4989,1.49825,1.4989,43200000.0
2008-11-18 00:05:00,1.49875,1.49875,1.49875,1.49875,6000000.0
2008-11-18 00:06:00,1.4988,1.4989,1.49875,1.49875,15600000.0
2008-11-18 00:07:00,1.49885,1.499,1.49865,1.4989,41400000.0
2008-11-18 00:08:00,1.49885,1.49915,1.49885,1.4989,32700000.0
2008-11-18 00:09:00,1.49885,1.49895,1.49875,1.49895,19200000.0
2008-11-18 00:10:00,1.499,1.499,1.4985,1.4985,21000000.0
2008-11-18 00:11:00,1.4986,1.49865,1.49855,1.49865,12000000.0
2008-11-18 00:12:00,1.49865,1.49875,1.49865,1.49875,6600000.0
2008-11-18 00:13:00,1.4982,1.49858,1.4982,1.49858,57799998.0
2008-11-18 00:14:00,1.49875,1.4989,1.49875,1.4989,9600000.0
2008-11-18 00:15:00,1.499,1.499,1.49895,1.49895,9600000.0
2008-11-18 00:16:00,1.499,1.499,1.49885,1.499,9400000.0
2008-11-18 00:17:00,1.4992,1.4992,1.49875,1.49875,9400000.0
2008-11-18 00:18:00,1.4988,1.4988,1.4986,1.49875,14600000.0
2008-11-18 00:19:00,1.49875,1.49875,1.49855,1.49855,4600000.0
2008-11-18 00:20:00,1.49885,1.49925,1.4984,1.4987,26600000.0
2008-11-18 00:21:00,1.49885,1.49885,1.49885,1.49885,14400000.0
2008-11-18 00:22:00,1.49885,1.49885,1.4985,1.4985,4400000.0
2008-11-18 00:23:00,1.49827,1.49848,1.49812,1.49837,11900000.0
2008-11-18 00:24:00,1.49875,1.4991,1.4987,1.4987,36800000.0
2008-11-18 00:25:00,1.49849,1.49849,1.49803,1.49803,84600000.0
2008-11-18 00:26:00,1.4987,1.4987,1.4987,1.4987,12000000.0
2008-11-18 00:27:00,1.49811,1.49855,1.49807,1.49825,143400000.0
2008-11-18 00:28:00,1.4987,1.4988,1.49815,1.49845,178600000.0
2008-11-18 00:29:00,1.49855,1.4986,1.49825,1.49845,35500000.0
2008-11-18 00:30:00,1.49835,1.49855,1.4983,1.49835,38500000.0
2008-11-18 00:31:00,1.4983,1.4983,1.4983,1.4983,14400000.0
2008-11-18 00:32:00,1.49835,1.4986,1.4983,1.49835,33800000.0
2008-11-18 00:33:00,1.49835,1.49865,1.49835,1.49865,9600000.0
2008-11-18 00:34:00,1.4988,1.4988,1.49875,1.49875,4200000.0
2008-11-18 00:35:00,1.49885,1.499,1.49865,1.49865,7000000.0
2008-11-18 00:36:00,1.49875,1.49895,1.49875,1.49875,8500000.0
2008-11-18 00:37:00,1.49895,1.499,1.4983,1.4988,45100000.0
2008-11-18 00:38:00,1.4988,1.4988,1.4986,1.4988,47800000.0
2008-11-18 00:39:00,1.4988,1.4988,1.4982,1.4984,75000000.0
2008-11-18 00:40:00,1.4983,1.4984,1.4975,1.4975,135400000.0
2008-11-18 00:41:00,1.49755,1.4976,1.49745,1.49745,3000000.0
2008-11-18 00:42:00,1.4974,1.49745,1.4974,1.49745,6400000.0
2008-11-18 00:43:00,1.49745,1.49745,1.49745,1.49745,16000000.0
2008-11-18 00:44:00,1.49745,1.49745,1.4957,1.49675,95100000.0
2008-11-18 00:45:00,1.49675,1.49675,1.49625,1.4964,12400000.0
2008-11-18 00:46:00,1.49614,1.49638,1.49609,1.49616,57000000.0
2008-11-18 00:47:00,1.49567,1.49578,1.49567,1.49567,13000000.0
2008-11-18 00:48:00,1.49645,1.49645,1.4964,1.4964,6000000.0
2008-11-18 00:49:00,1.49607,1.4963,1.49592,1.49611,60000000.0
2008-11-18 00:50:00,1.49615,1.49615,1.49586,1.49595,42700000.0
2008-11-18 00:51:00,1.4964,1.4964,1.4958,1.4959,171400000.0
2008-11-18 00:52:00,1.4959,1.4959,1.4954,1.4955,91700000.0
2008-11-18 00:53:00,1.4955,1.4956,1.49525,1.4955,48800000.0
2008-11-18 00:54:00,1.49555,1.49555,1.4955,1.49555,5200000.0
2008-11-18 00:55:00,1.49526,1.49529,1.49498,1.49512,83500000.0
2008-11-18 00:56:00,1.49555,1.4965,1.4955,1.4958,39300000.0
2008-11-18 00:57:00,1.4958,1.4959,1.4952,1.4952,24200000.0
2008-11-18 00:58:00,1.4952,1.49545,1.49495,1.49495,56500000.0
2008-11-18 00:59:00,1.49495,1.49515,1.49495,1.49515,20400000.0
2008-11-18 01:00:00,1.49505,1.4953,1.4949,1.4951,52600000.0
2008-11-18 01:01:00,1.49515,1.4962,1.495,1.4962,97300000.0
2008-11-18 01:02:00,1.4957,1.4964,1.4955,1.49605,30840000.0
2008-11-18 01:03:00,1.496,1.4962,1.4956,1.49615,62800000.0
2008-11-18 01:04:00,1.49615,1.50085,1.4961,1.4978,125500000.0
2008-11-18 01:05:00,1.4978,1.4979,1.4967,1.49705,44100000.0
2008-11-18 01:06:00,1.49705,1.4983,1.4969,1.4983,30400000.0
2008-11-18 01:07:00,1.4986,1.4987,1.49795,1.4985,23300000.0
2008-11-18 01:08:00,1.49815,1.4986,1.49815,1.49835,31800000.0
2008-11-18 01:09:00,1.4984,1.49885,1.49815,1.49865,48400000.0
2008-11-18 01:10:00,1.49855,1.4988,1.49855,1.4988,13500000.0
2008-11-18 01:11:00,1.49847,1.49867,1.49816,1.49847,98600000.0
2008-11-18 01:12:00,1.49845,1.4987,1.49845,1.4987,14100000.0
2008-11-18 01:13:00,1.4989,1.4995,1.4989,1.4992,13000000.0
2008-11-18 01:14:00,1.4992,1.4992,1.4992,1.4992,1000000.0
2008-11-18 01:15:00,1.49924,1.4993,1.49879,1.49919,136100000.0
2008-11-18 01:16:00,1.49921,1.49922,1.4988,1.4992,84100000.0
2008-11-18 01:17:00,1.4992,1.4993,1.4992,1.4993,2000000.0
2008-11-18 01:18:00,1.4993,1.49965,1.4993,1.49965,11000000.0
2008-11-18 01:19:00,1.49965,1.50085,1.49965,1.50085,90800000.0
2008-11-18 01:20:00,1.5009,1.50115,1.5008,1.50115,19300000.0
2008-11-18 01:21:00,1.50105,1.50105,1.50095,1.501,5000000.0
2008-11-18 01:22:00,1.50105,1.50135,1.501,1.5011,37500000.0
2008-11-18 01:23:00,1.5011,1.5013,1.50105,1.50125,13800000.0
2008-11-18 01:24:00,1.5014,1.50145,1.5012,1.5012,16800000.0
2008-11-18 01:25:00,1.5013,1.5013,1.5012,1.5012,2000000.0
2008-11-18 01:26:00,1.5012,1.5012,1.5012,1.5012,5000000.0
2008-11-18 01:27:00,1.5012,1.5012,1.50095,1.501,56200000.0
2008-11-18 01:28:00,1.50105,1.50105,1.50035,1.5004,82800000.0
2008-11-18 01:29:00,1.5004,1.50045,1.50025,1.5003,33600000.0
2008-11-18 01:30:00,1.50035,1.50035,1.5,1.5003,61600000.0
2008-11-18 01:31:00,1.5003,1.5003,1.50025,1.5003,34900000.0
2008-11-18 01:32:00,1.5003,1.5003,1.4993,1.4993,49600000.0
2008-11-18 01:33:00,1.49915,1.49925,1.4989,1.4989,86500000.0
2008-11-18 01:34:00,1.49875,1.4989,1.4987,1.4988,81000000.0
2008-11-18 01:35:00,1.49875,1.49885,1.49845,1.4986,35100000.0
2008-11-18 01:36:00,1.49855,1.49855,1.4977,1.49795,96500000.0
2008-11-18 01:37:00,1.49795,1.498,1.49785,1.49785,69800000.0
2008-11-18 01:38:00,1.49785,1.49785,1.49775,1.49775,23400000.0
2008-11-18 01:39:00,1.49775,1.4978,1.49775,1.4978,37800000.0
2008-11-18 01:40:00,1.49785,1.49805,1.4978,1.49795,63800000.0
2008-11-18 01:41:00,1.49795,1.498,1.4979,1.4979,69900000.0
2008-11-18 01:42:00,1.4979,1.49835,1.4979,1.49835,85800000.0
2008-11-18 01:43:00,1.49815,1.49815,1.498,1.49805,6200000.0
2008-11-18 01:44:00,1.49815,1.49835,1.49785,1.49835,28400000.0
2008-11-18 01:45:00,1.49835,1.4988,1.498,1.49855,95400000.0
2008-11-18 01:46:00,1.4984,1.4985,1.4983,1.4984,35400000.0
2008-11-18 01:47:00,1.49835,1.4994,1.49835,1.499,91500000.0
2008-11-18 01:48:00,1.499,1.499,1.4989,1.4989,23800000.0
2008-11-18 01:49:00,1.4989,1.49895,1.4989,1.4989,16800000.0
2008-11-18 01:50:00,1.4989,1.4989,1.49865,1.49865,19900000.0
2008-11-18 01:51:00,1.4987,1.4987,1.49825,1.4984,74200000.0
2008-11-18 01:52:00,1.49845,1.4985,1.49845,1.4985,2400000.0
2008-11-18 01:53:00,1.4985,1.4986,1.4985,1.4986,9000000.0
2008-11-18 01:54:00,1.4986,1.4986,1.49855,1.49855,7200000.0
2008-11-18 01:55:00,1.49855,1.4988,1.49855,1.4988,63700000.0
2008-11-18 01:56:00,1.4988,1.4988,1.4985,1.49855,17300000.0
2008-11-18 01:57:00,1.49865,1.499,1.49865,1.4987,36400000.0
2008-11-18 01:58:00,1.4987,1.4987,1.4987,1.4987,49700000.0
2008-11-18 01:59:00,1.4987,1.4992,1.4987,1.4991,28800000.0
2008-11-18 02:00:00,1.4991,1.4991,1.4991,1.4991,12000000.0
2008-11-18 02:01:00,1.49865,1.49886,1.49845,1.49854,26000000.0
2008-11-18 02:02:00,1.4991,1.49915,1.4991,1.4991,67100000.0
2008-11-18 02:03:00,1.49915,1.49935,1.4991,1.49935,73800000.0
2008-11-18 02:04:00,1.49925,1.49925,1.4991,1.4991,36500000.0
2008-11-18 02:05:00,1.4991,1.4996,1.4991,1.49935,20200000.0
2008-11-18 02:06:00,1.4994,1.4999,1.49915,1.4998,96100000.0
2008-11-18 02:07:00,1.49965,1.5007,1.49965,1.50065,26600000.0
2008-11-18 02:08:00,1.5007,1.5007,1.50055,1.50055,5000000.0
2008-11-18 02:09:00,1.50055,1.50055,1.5005,1.5005,2200000.0
2008-11-18 02:10:00,1.5005,1.50065,1.5005,1.50065,3400000.0
2008-11-18 02:11:00,1.5006,1.50065,1.5006,1.50065,2000000.0
2008-11-18 02:12:00,1.50009,1.50038,1.49994,1.50038,19600000.0
2008-11-18 02:13:00,1.50065,1.50125,1.5006,1.50095,51200000.0
2008-11-18 02:14:00,1.5008,1.5009,1.5004,1.50055,33600000.0
2008-11-18 02:15:00,1.5007,1.5012,1.50025,1.50115,57000000.0
2008-11-18 02:16:00,1.50115,1.50145,1.50065,1.50065,74300000.0
2008-11-18 02:17:00,1.5008,1.5021,1.5008,1.5021,68900000.0
2008-11-18 02:18:00,1.5021,1.5028,1.5015,1.5017,116400000.0
2008-11-18 02:19:00,1.5017,1.50235,1.5017,1.50235,100100000.0
2008-11-18 02:20:00,1.50225,1.50265,1.502,1.50265,31600000.0
2008-11-18 02:21:00,1.50255,1.5029,1.50255,1.5027,59400000.0
2008-11-18 02:22:00,1.50265,1.50265,1.50195,1.5026,120600000.0
2008-11-18 02:23:00,1.5026,1.50285,1.5012,1.5014,47400000.0
2008-11-18 02:24:00,1.5013,1.5013,1.4989,1.4999,70700000.0
2008-11-18 02:25:00,1.5002,1.50035,1.49975,1.5001,39700000.0
2008-11-18 02:26:00,1.5001,1.5003,1.4992,1.4996,35600000.0
2008-11-18 02:27:00,1.4996,1.4996,1.4992,1.49925,38600000.0
2008-11-18 02:28:00,1.49945,1.49945,1.4991,1.49925,137800000.0
2008-11-18 02:29:00,1.49925,1.49925,1.4991,1.4991,67800000.0
2008-11-18 02:30:00,1.4991,1.4992,1.4976,1.49825,118500000.0
2008-11-18 02:31:00,1.49825,1.49825,1.4974,1.49745,75400000.0
2008-11-18 02:32:00,1.49745,1.49765,1.49695,1.4972,74400000.0
2008-11-18 02:33:00,1.49705,1.49705,1.49525,1.49525,128200000.0
2008-11-18 02:34:00,1.49535,1.49595,1.49505,1.4951,94000000.0
2008-11-18 02:35:00,1.4951,1.49545,1.495,1.49535,104700000.0
2008-11-18 02:36:00,1.49535,1.496,1.49525,1.4957,86100000.0
2008-11-18 02:37:00,1.4957,1.4957,1.49495,1.4951,85500000.0
2008-11-18 02:38:00,1.4951,1.49525,1.4936,1.4952,113100000.0
2008-11-18 02:39:00,1.4952,1.4958,1.49465,1.4958,152700000.0
2008-11-18 02:40:00,1.4958,1.4959,1.4956,1.4958,52800000.0
2008-11-18 02:41:00,1.4958,1.4963,1.49565,1.4963,74300000.0
2008-11-18 02:42:00,1.4963,1.49675,1.49595,1.49655,109500000.0
2008-11-18 02:43:00,1.4966,1.49675,1.49615,1.49675,84800000.0
2008-11-18 02:44:00,1.49675,1.4977,1.4963,1.4976,148900000.0
2008-11-18 02:45:00,1.49765,1.49765,1.49705,1.4975,89200000.0
2008-11-18 02:46:00,1.4975,1.49785,1.49745,1.49785,59200000.0
2008-11-18 02:47:00,1.49785,1.4981,1.49615,1.4964,172100000.0
2008-11-18 02:48:00,1.49635,1.4965,1.49585,1.4965,91600000.0
2008-11-18 02:49:00,1.49615,1.49635,1.49615,1.49635,6200000.0
2008-11-18 02:50:00,1.49655,1.49685,1.4964,1.4967,93900000.0
2008-11-18 02:51:00,1.49685,1.49725,1.4966,1.497,46100000.0
2008-11-18 02:52:00,1.49705,1.49705,1.4968,1.49685,15000000.0
2008-11-18 02:53:00,1.49685,1.49695,1.4967,1.4967,14900000.0
2008-11-18 02:54:00,1.4967,1.4967,1.49575,1.496,36700000.0
2008-11-18 02:55:00,1.496,1.49665,1.4958,1.49645,119000000.0
2008-11-18 02:56:00,1.49645,1.49655,1.4962,1.49635,31800000.0
2008-11-18 02:57:00,1.49635,1.4966,1.49635,1.49655,41900000.0
2008-11-18 02:58:00,1.4966,1.49665,1.49645,1.4965,66100000.0
2008-11-18 02:59:00,1.4965,1.4967,1.4965,1.4967,49700000.0
2008-11-18 03:00:00,1.4967,1.4967,1.4958,1.49595,49000000.0
2008-11-18 03:01:00,1.49595,1.49605,1.49565,1.49575,57900000.0
2008-11-18 03:02:00,1.4957,1.4958,1.49565,1.49565,16400000.0
2008-11-18 03:03:00,1.49565,1.49565,1.49465,1.4947,129200000.0
2008-11-18 03:04:00,1.4947,1.49525,1.4947,1.49515,81900000.0
2008-11-18 03:05:00,1.49515,1.49555,1.49505,1.4953,71400000.0
2008-11-18 03:06:00,1.4953,1.49565,1.4951,1.4952,44200000.0
2008-11-18 03:07:00,1.4952,1.49545,1.4952,1.49535,17900000.0
2008-11-18 03:08:00,1.4953,1.4959,1.4953,1.4959,24400000.0
2008-11-18 03:09:00,1.4958,1.4958,1.4955,1.4957,41900000.0
2008-11-18 03:10:00,1.4957,1.49595,1.4955,1.49575,67200000.0
2008-11-18 03:11:00,1.4958,1.49585,1.49555,1.4956,19600000.0
2008-11-18 03:12:00,1.49575,1.49595,1.49575,1.49575,6600000.0
2008-11-18 03:13:00,1.49595,1.4966,1.49595,1.49655,66600000.0
2008-11-18 03:14:00,1.4966,1.49665,1.496,1.49605,56600000.0
2008-11-18 03:15:00,1.4961,1.4962,1.496,1.49605,19100000.0
2008-11-18 03:16:00,1.496,1.4963,1.4959,1.4963,30600000.0
2008-11-18 03:17:00,1.49625,1.4963,1.49595,1.49625,12000000.0
2008-11-18 03:18:00,1.4963,1.4964,1.496,1.4962,17300000.0
2008-11-18 03:19:00,1.49635,1.4967,1.4962,1.4967,17500000.0
2008-11-18 03:20:00,1.49665,1.4974,1.49665,1.49725,63300000.0
2008-11-18 03:21:00,1.49725,1.4977,1.49725,1.49765,37200000.0
2008-11-18 03:22:00,1.49725,1.49815,1.4972,1.4978,54600000.0
2008-11-18 03:23:00,1.49805,1.49845,1.498,1.4982,36100000.0
2008-11-18 03:24:00,1.49825,1.49835,1.4982,1.49835,46800000.0
2008-11-18 03:25:00,1.49835,1.4986,1.49835,1.49855,55200000.0
2008-11-18 03:26:00,1.49855,1.4987,1.49855,1.4986,49200000.0
2008-11-18 03:27:00,1.4986,1.4987,1.49835,1.4985,69800000.0
2008-11-18 03:28:00,1.4985,1.4985,1.49825,1.49845,44100000.0
2008-11-18 03:29:00,1.49845,1.49855,1.4983,1.49855,31600000.0
2008-11-18 03:30:00,1.4986,1.4986,1.4979,1.4979,34500000.0
2008-11-18 03:31:00,1.4979,1.4979,1.49625,1.4968,193299999.0
2008-11-18 03:32:00,1.4968,1.49685,1.4956,1.4957,145100000.0
2008-11-18 03:33:00,1.4957,1.4962,1.49565,1.4959,38900000.0
2008-11-18 03:34:00,1.49595,1.49685,1.49595,1.49685,79900000.0
2008-11-18 03:35:00,1.497,1.4975,1.4966,1.49705,93300000.0
2008-11-18 03:36:00,1.49705,1.49715,1.49705,1.49715,7100000.0
2008-11-18 03:37:00,1.49715,1.4975,1.49685,1.4972,90500000.0
2008-11-18 03:38:00,1.4972,1.4978,1.4972,1.49745,29600000.0
2008-11-18 03:39:00,1.49745,1.4977,1.49735,1.4977,25000000.0
2008-11-18 03:40:00,1.4977,1.4977,1.49735,1.4977,25600000.0
2008-11-18 03:41:00,1.4979,1.4982,1.49755,1.4978,48700000.0
2008-11-18 03:42:00,1.49731,1.49757,1.49715,1.49743,36800000.0
2008-11-18 03:43:00,1.4977,1.4977,1.4977,1.4977,4900000.0
2008-11-18 03:44:00,1.4977,1.49775,1.4977,1.4977,10800000.0
2008-11-18 03:45:00,1.4977,1.4977,1.49645,1.49645,40700000.0
2008-11-18 03:46:00,1.49645,1.49645,1.49645,1.49645,1000000.0
2008-11-18 03:47:00,1.49645,1.4967,1.4964,1.49645,27900000.0
2008-11-18 03:48:00,1.4964,1.49675,1.496,1.49655,73200000.0
2008-11-18 03:49:00,1.49655,1.49795,1.49655,1.49755,59900000.0
2008-11-18 03:50:00,1.49745,1.4977,1.49745,1.4977,7300000.0
2008-11-18 03:51:00,1.4977,1.49785,1.49755,1.49785,10000000.0
2008-11-18 03:52:00,1.49785,1.4979,1.4978,1.49785,16000000.0
2008-11-18 03:53:00,1.4978,1.4978,1.4978,1.4978,3500000.0
2008-11-18 03:54:00,1.49785,1.4981,1.4977,1.49775,25000000.0
2008-11-18 03:55:00,1.49775,1.4979,1.49775,1.4979,10200000.0
2008-11-18 03:56:00,1.49795,1.49795,1.4979,1.4979,6200000.0
2008-11-18 03:57:00,1.49795,1.4981,1.49695,1.4975,98000000.0
2008-11-18 03:58:00,1.4975,1.49775,1.49705,1.4977,166400000.0
2008-11-18 03:59:00,1.4977,1.4977,1.4971,1.49755,14600000.0
2008-11-18 04:00:00,1.4977,1.4985,1.4977,1.49825,122900000.0
2008-11-18 04:01:00,1.49825,1.4983,1.498,1.4981,15200000.0
2008-11-18 04:02:00,1.4981,1.4984,1.4981,1.4984,43900000.0
2008-11-18 04:03:00,1.4984,1.4984,1.4981,1.4982,106900000.0
2008-11-18 04:04:00,1.4982,1.4982,1.4978,1.49795,112300000.0
2008-11-18 04:05:00,1.49805,1.4982,1.49785,1.4981,57000000.0
2008-11-18 04:06:00,1.4981,1.49825,1.49795,1.49805,121200000.0
2008-11-18 04:07:00,1.498,1.4982,1.49755,1.49765,73300000.0
2008-11-18 04:08:00,1.49755,1.4979,1.4972,1.4979,106700000.0
2008-11-18 04:09:00,1.4979,1.4987,1.49785,1.49865,66100000.0
2008-11-18 04:10:00,1.49855,1.49925,1.4985,1.4992,60100000.0
2008-11-18 04:11:00,1.4994,1.49955,1.49905,1.4992,55200000.0
2008-11-18 04:12:00,1.49905,1.4991,1.49885,1.4989,35700000.0
2008-11-18 04:13:00,1.499,1.4994,1.49855,1.49905,49400000.0
2008-11-18 04:14:00,1.49915,1.49915,1.49875,1.49915,19600000.0
2008-11-18 04:15:00,1.4992,1.4992,1.4991,1.49915,16500000.0
2008-11-18 04:16:00,1.4991,1.4991,1.49885,1.49885,17200000.0
2008-11-18 04:17:00,1.4988,1.4988,1.4982,1.4982,21900000.0
2008-11-18 04:18:00,1.4982,1.4982,1.4982,1.4982,25200000.0
2008-11-18 04:19:00,1.4979,1.4979,1.49735,1.49775,20100000.0
2008-11-18 04:20:00,1.49785,1.49785,1.4977,1.4977,5400000.0
2008-11-18 04:21:00,1.49765,1.4977,1.49765,1.49765,7900000.0
2008-11-18 04:22:00,1.4974,1.49768,1.49724,1.49745,24400000.0
2008-11-18 04:23:00,1.49765,1.49805,1.49765,1.49805,17700000.0
2008-11-18 04:24:00,1.4981,1.49815,1.49805,1.49815,22200000.0
2008-11-18 04:25:00,1.4981,1.49815,1.49795,1.49815,5200000.0
2008-11-18 04:26:00,1.4981,1.4981,1.49795,1.49805,5700000.0
2008-11-18 04:27:00,1.4981,1.4981,1.49775,1.49775,10400000.0
2008-11-18 04:28:00,1.49775,1.4978,1.4973,1.4976,154999998.0
2008-11-18 04:29:00,1.4976,1.4981,1.49745,1.4981,38500000.0
2008-11-18 04:30:00,1.4981,1.4984,1.4981,1.4983,21700000.0
2008-11-18 04:31:00,1.4984,1.4986,1.4983,1.4986,19800000.0
2008-11-18 04:32:00,1.4985,1.4985,1.4985,1.4985,1000000.0
2008-11-18 04:33:00,1.4986,1.4987,1.4986,1.4986,10200000.0
2008-11-18 04:34:00,1.4985,1.4987,1.4984,1.4986,28800000.0
2008-11-18 04:35:00,1.4986,1.4987,1.4984,1.49855,18100000.0
2008-11-18 04:36:00,1.4986,1.4986,1.4986,1.4986,2300000.0
2008-11-18 04:37:00,1.49875,1.49895,1.49875,1.49895,13500000.0
2008-11-18 04:38:00,1.49895,1.49895,1.49895,1.49895,1200000.0
2008-11-18 04:39:00,1.49875,1.49889,1.49865,1.49865,59700000.0
2008-11-18 04:40:00,1.4989,1.4989,1.49845,1.4986,26300000.0
2008-11-18 04:41:00,1.4986,1.4986,1.4983,1.4986,31700000.0
2008-11-18 04:42:00,1.49855,1.4986,1.4981,1.4982,18000000.0
2008-11-18 04:43:00,1.49805,1.49845,1.49805,1.49825,38500000.0
2008-11-18 04:44:00,1.49835,1.49835,1.49805,1.49805,6500000.0
2008-11-18 04:45:00,1.4981,1.4981,1.4981,1.4981,1000000.0
2008-11-18 04:46:00,1.49815,1.49845,1.49815,1.49845,11000000.0
2008-11-18 04:47:00,1.49845,1.49865,1.49825,1.49855,20000000.0
2008-11-18 04:48:00,1.4985,1.4986,1.49845,1.49845,75000000.0
2008-11-18 04:49:00,1.49855,1.4986,1.49855,1.4986,7900000.0
2008-11-18 04:50:00,1.49875,1.499,1.4987,1.4987,47700000.0
2008-11-18 04:51:00,1.4988,1.4991,1.4988,1.49905,30700000.0
2008-11-18 04:52:00,1.499,1.4993,1.4987,1.4987,48400000.0
2008-11-18 04:53:00,1.4987,1.4987,1.4982,1.49825,86700000.0
2008-11-18 04:54:00,1.4982,1.49835,1.4982,1.49825,23900000.0
2008-11-18 04:55:00,1.49797,1.49818,1.49793,1.49804,13000000.0
2008-11-18 04:56:00,1.4982,1.4982,1.49796,1.49812,29800000.0
2008-11-18 04:57:00,1.49825,1.4985,1.4982,1.4982,3400000.0
2008-11-18 04:58:00,1.4984,1.4986,1.4982,1.4983,35500000.0
2008-11-18 04:59:00,1.4983,1.4983,1.4983,1.4983,36100000.0
2008-11-18 05:00:00,1.4983,1.4984,1.4983,1.49835,89900000.0
2008-11-18 05:01:00,1.49835,1.4984,1.49835,1.4984,16000000.0
2008-11-18 05:02:00,1.4985,1.49865,1.49845,1.49845,23000000.0
2008-11-18 05:03:00,1.49845,1.49845,1.4984,1.4984,6200000.0
2008-11-18 05:04:00,1.4984,1.4988,1.4984,1.49875,96700000.0
2008-11-18 05:05:00,1.4988,1.49885,1.4988,1.49885,9500000.0
2008-11-18 05:06:00,1.4989,1.49895,1.49885,1.49885,44900000.0
2008-11-18 05:07:00,1.49885,1.49885,1.4988,1.49885,33000000.0
2008-11-18 05:08:00,1.49885,1.49885,1.49825,1.4984,35200000.0
2008-11-18 05:09:00,1.4984,1.49845,1.49815,1.49815,32900000.0
2008-11-18 05:10:00,1.49815,1.49825,1.498,1.498,40200000.0
2008-11-18 05:11:00,1.498,1.49805,1.4977,1.4977,73100000.0
2008-11-18 05:12:00,1.4977,1.49785,1.4977,1.4977,71900000.0
2008-11-18 05:13:00,1.49775,1.49775,1.49755,1.49765,59200000.0
2008-11-18 05:14:00,1.49765,1.49775,1.4976,1.4976,19800000.0
2008-11-18 05:15:00,1.4976,1.4977,1.4976,1.4976,51400000.0
2008-11-18 05:16:00,1.4976,1.4977,1.4976,1.4976,30000000.0
2008-11-18 05:17:00,1.4976,1.4977,1.4976,1.49765,19000000.0
2008-11-18 05:18:00,1.49765,1.4979,1.49765,1.4978,63500000.0
2008-11-18 05:19:00,1.4979,1.4979,1.4978,1.4978,21500000.0
2008-11-18 05:20:00,1.49785,1.49815,1.49785,1.49815,14500000.0
2008-11-18 05:21:00,1.4982,1.49825,1.49775,1.49775,59000000.0
2008-11-18 05:22:00,1.49775,1.49795,1.49775,1.49795,29500000.0
2008-11-18 05:23:00,1.49795,1.4982,1.4979,1.4981,31500000.0
2008-11-18 05:24:00,1.4981,1.4982,1.49805,1.4982,10800000.0
2008-11-18 05:25:00,1.4981,1.4983,1.4981,1.4983,30000000.0
2008-11-18 05:26:00,1.49825,1.49825,1.49805,1.49805,20400000.0
2008-11-18 05:27:00,1.4981,1.49845,1.49805,1.49835,68400000.0
2008-11-18 05:28:00,1.4984,1.4984,1.49825,1.49825,12700000.0
2008-11-18 05:29:00,1.49825,1.4983,1.4982,1.4982,33300000.0
2008-11-18 05:30:00,1.4981,1.4982,1.4981,1.4982,41300000.0
2008-11-18 05:31:00,1.4982,1.4982,1.498,1.498,16500000.0
2008-11-18 05:32:00,1.498,1.49815,1.498,1.49815,19800000.0
2008-11-18 05:33:00,1.4982,1.4982,1.4982,1.4982,1000000.0
2008-11-18 05:34:00,1.49815,1.4983,1.49815,1.4982,31400000.0
2008-11-18 05:35:00,1.4982,1.4984,1.49805,1.4982,49300000.0
2008-11-18 05:36:00,1.4982,1.4983,1.4981,1.49825,34900000.0
2008-11-18 05:37:00,1.4982,1.4982,1.498,1.49805,73700000.0
2008-11-18 05:38:00,1.49805,1.49805,1.4979,1.4979,28200000.0
2008-11-18 05:39:00,1.4979,1.49795,1.4979,1.4979,5000000.0
2008-11-18 05:40:00,1.4979,1.4979,1.4973,1.49735,113600000.0
2008-11-18 05:41:00,1.49735,1.49735,1.4972,1.4972,46100000.0
2008-11-18 05:42:00,1.4972,1.49725,1.4972,1.4972,42100000.0
2008-11-18 05:43:00,1.4972,1.4972,1.4972,1.4972,9600000.0
2008-11-18 05:44:00,1.4972,1.4972,1.49675,1.4972,35000000.0
2008-11-18 05:45:00,1.4972,1.4972,1.49615,1.4963,29800000.0
2008-11-18 05:46:00,1.4964,1.4964,1.49635,1.49635,2000000.0
2008-11-18 05:47:00,1.49625,1.49625,1.49625,1.49625,1000000.0
2008-11-18 05:48:00,1.4963,1.49655,1.4963,1.49635,37800000.0
2008-11-18 05:49:00,1.49635,1.49675,1.4963,1.49665,38900000.0
2008-11-18 05:50:00,1.4966,1.49665,1.49645,1.49665,16500000.0
2008-11-18 05:51:00,1.4966,1.4969,1.49635,1.49665,46000000.0
2008-11-18 05:52:00,1.49675,1.4975,1.49665,1.497,71600000.0
2008-11-18 05:53:00,1.497,1.4971,1.49695,1.49695,29300000.0
2008-11-18 05:54:00,1.49695,1.497,1.4969,1.49695,63500000.0
2008-11-18 05:55:00,1.49695,1.49695,1.4965,1.49675,19400000.0
2008-11-18 05:56:00,1.4969,1.4969,1.4968,1.49685,4200000.0
2008-11-18 05:57:00,1.4968,1.497,1.49675,1.4968,33900000.0
2008-11-18 05:58:00,1.4968,1.4968,1.4962,1.4965,35400000.0
2008-11-18 05:59:00,1.4962,1.4963,1.4962,1.4963,3800000.0
2008-11-18 06:00:00,1.4963,1.49635,1.49605,1.4962,42400000.0
2008-11-18 06:01:00,1.4962,1.49635,1.4962,1.49635,55400000.0
2008-11-18 06:02:00,1.49635,1.4965,1.49625,1.4965,31500000.0
2008-11-18 06:03:00,1.4966,1.4966,1.4965,1.4965,5000000.0
2008-11-18 06:04:00,1.4965,1.4966,1.4965,1.49655,7000000.0
2008-11-18 06:05:00,1.49665,1.49675,1.49665,1.49665,4000000.0
2008-11-18 06:06:00,1.4966,1.4978,1.4966,1.49715,24000000.0
2008-11-18 06:07:00,1.49705,1.4971,1.49705,1.4971,7000000.0
2008-11-18 06:08:00,1.49695,1.49745,1.49695,1.49745,41700000.0
2008-11-18 06:09:00,1.4974,1.4974,1.4972,1.4973,61700000.0
2008-11-18 06:10:00,1.4973,1.4975,1.4973,1.49745,20000000.0
2008-11-18 06:11:00,1.49745,1.49745,1.49705,1.4972,32000000.0
2008-11-18 06:12:00,1.4972,1.4972,1.4972,1.4972,8000000.0
2008-11-18 06:13:00,1.49715,1.4973,1.49705,1.49725,14300000.0
2008-11-18 06:14:00,1.49725,1.49775,1.49725,1.4975,40100000.0
2008-11-18 06:15:00,1.4974,1.49745,1.4974,1.4974,10400000.0
2008-11-18 06:16:00,1.4974,1.49745,1.4974,1.49745,2500000.0
2008-11-18 06:17:00,1.49755,1.4978,1.4973,1.4978,21200000.0
2008-11-18 06:18:00,1.4979,1.4988,1.49755,1.4987,57500000.0
2008-11-18 06:19:00,1.4984,1.499,1.4984,1.4987,56700000.0
2008-11-18 06:20:00,1.4988,1.4988,1.4987,1.49875,13200000.0
2008-11-18 06:21:00,1.4987,1.49875,1.49865,1.49875,27400000.0
2008-11-18 06:22:00,1.49875,1.49875,1.49755,1.49805,31000000.0
2008-11-18 06:23:00,1.49755,1.49805,1.49755,1.4976,12000000.0
2008-11-18 06:24:00,1.49805,1.4982,1.4976,1.49765,5000000.0
2008-11-18 06:25:00,1.49775,1.49775,1.49775,1.49775,2000000.0
2008-11-18 06:26:00,1.4977,1.498,1.4977,1.498,10000000.0
2008-11-18 06:27:00,1.49815,1.49815,1.49775,1.49785,20600000.0
2008-11-18 06:28:00,1.49785,1.49805,1.49785,1.49805,12200000.0
2008-11-18 06:29:00,1.49805,1.49805,1.498,1.49805,21300000.0
2008-11-18 06:30:00,1.49805,1.49805,1.49805,1.49805,6000000.0
2008-11-18 06:31:00,1.49786,1.49806,1.49774,1.49795,94400000.0
2008-11-18 06:32:00,1.49775,1.49792,1.49765,1.49772,36100000.0
2008-11-18 06:33:00,1.49788,1.49818,1.49778,1.49797,92000000.0
2008-11-18 06:34:00,1.4979,1.4979,1.49775,1.49775,8900000.0
2008-11-18 06:35:00,1.4978,1.49785,1.4978,1.49785,3000000.0
2008-11-18 06:36:00,1.49775,1.49775,1.49775,1.49775,1000000.0
2008-11-18 06:37:00,1.49763,1.4977,1.49752,1.4977,46100000.0
2008-11-18 06:38:00,1.4978,1.49785,1.4978,1.49785,3100000.0
2008-11-18 06:39:00,1.4979,1.4979,1.4978,1.4978,3500000.0
2008-11-18 06:40:00,1.49775,1.49775,1.49775,1.49775,1000000.0
2008-11-18 06:41:00,1.4978,1.4978,1.49775,1.4978,4500000.0
2008-11-18 06:42:00,1.49775,1.49775,1.49775,1.49775,1000000.0
2008-11-18 06:43:00,1.4978,1.4978,1.4978,1.4978,1200000.0
2008-11-18 06:44:00,1.49752,1.49775,1.49746,1.49747,97300000.0
2008-11-18 06:45:00,1.4978,1.498,1.4978,1.498,6700000.0
2008-11-18 06:46:00,1.4979,1.4979,1.4979,1.4979,1500000.0
2008-11-18 06:47:00,1.498,1.498,1.498,1.498,1000000.0
2008-11-18 06:48:00,1.49774,1.49797,1.49761,1.49761,116600000.0
2008-11-18 06:49:00,1.498,1.49805,1.498,1.49805,2000000.0
2008-11-18 06:50:00,1.4981,1.4982,1.498,1.4981,12000000.0
2008-11-18 06:51:00,1.49805,1.4981,1.498,1.4981,29500000.0
2008-11-18 06:52:00,1.49805,1.49805,1.49805,1.49805,10400000.0
2008-11-18 06:53:00,1.49795,1.498,1.49795,1.498,21300000.0
2008-11-18 06:54:00,1.498,1.4981,1.4976,1.4976,25700000.0
2008-11-18 06:55:00,1.4976,1.49775,1.4975,1.4977,14600000.0
2008-11-18 06:56:00,1.49755,1.49775,1.49755,1.4977,12900000.0
2008-11-18 06:57:00,1.4977,1.49775,1.4975,1.49755,16500000.0
2008-11-18 06:58:00,1.4975,1.49765,1.4975,1.4976,11100000.0
2008-11-18 06:59:00,1.49755,1.4977,1.49755,1.4977,17700000.0
2008-11-18 07:00:00,1.49765,1.4978,1.4976,1.49775,18700000.0
2008-11-18 07:01:00,1.4976,1.49775,1.4975,1.49775,22200000.0
2008-11-18 07:02:00,1.49775,1.49775,1.4975,1.49765,29100000.0
2008-11-18 07:03:00,1.4975,1.4977,1.4975,1.49755,31000000.0
2008-11-18 07:04:00,1.4976,1.4977,1.49755,1.4976,28600000.0
2008-11-18 07:05:00,1.49755,1.49785,1.49755,1.49775,27000000.0
2008-11-18 07:06:00,1.49775,1.49775,1.4976,1.4977,13800000.0
2008-11-18 07:07:00,1.49775,1.49785,1.49745,1.4975,28800000.0
2008-11-18 07:08:00,1.49745,1.4975,1.49745,1.4975,2000000.0
2008-11-18 07:09:00,1.49722,1.4973,1.49706,1.4973,40400000.0
2008-11-18 07:10:00,1.4975,1.4978,1.4974,1.4975,10100000.0
2008-11-18 07:11:00,1.49755,1.4978,1.4974,1.49775,40000000.0
2008-11-18 07:12:00,1.49775,1.49805,1.49775,1.4978,15300000.0
2008-11-18 07:13:00,1.4978,1.4978,1.4978,1.4978,3000000.0
2008-11-18 07:14:00,1.4978,1.49785,1.4978,1.4978,7000000.0
2008-11-18 07:15:00,1.4978,1.4978,1.4978,1.4978,2000000.0
2008-11-18 07:16:00,1.4978,1.4981,1.49765,1.498,54900000.0
2008-11-18 07:17:00,1.498,1.49825,1.498,1.4982,19000000.0
2008-11-18 07:18:00,1.49825,1.49825,1.49805,1.49825,20000000.0
2008-11-18 07:19:00,1.4981,1.49825,1.498,1.498,10000000.0
2008-11-18 07:20:00,1.498,1.498,1.49785,1.49785,3000000.0
2008-11-18 07:21:00,1.4978,1.49785,1.4978,1.4978,73299999.0
2008-11-18 07:22:00,1.49785,1.49785,1.49785,1.49785,1000000.0
2008-11-18 07:23:00,1.4978,1.49785,1.4978,1.4978,243000000.0
2008-11-18 07:24:00,1.498,1.4982,1.49795,1.49795,13600000.0
2008-11-18 07:25:00,1.49795,1.49795,1.49795,1.49795,3000000.0
2008-11-18 07:26:00,1.4981,1.4981,1.4981,1.4981,1000000.0
2008-11-18 07:27:00,1.4982,1.4982,1.4981,1.4982,3000000.0
2008-11-18 07:28:00,1.4982,1.4982,1.4982,1.4982,10000000.0
2008-11-18 07:29:00,1.4982,1.4982,1.4981,1.4981,9000000.0
2008-11-18 07:30:00,1.4981,1.4982,1.4981,1.4982,13000000.0
2008-11-18 07:31:00,1.4982,1.4982,1.4981,1.4982,7000000.0
2008-11-18 07:32:00,1.4982,1.4982,1.49815,1.49815,24000000.0
2008-11-18 07:33:00,1.49815,1.49815,1.49815,1.49815,13000000.0
2008-11-18 07:34:00,1.49815,1.49815,1.4981,1.4981,6000000.0
2008-11-18 07:35:00,1.4981,1.4983,1.4981,1.49825,48900000.0
2008-11-18 07:36:00,1.49825,1.49835,1.4981,1.4981,15400000.0
2008-11-18 07:37:00,1.49825,1.49825,1.4981,1.49815,6000000.0
2008-11-18 07:38:00,1.49815,1.49825,1.4981,1.4981,8000000.0
2008-11-18 07:39:00,1.49825,1.49835,1.498,1.498,5000000.0
2008-11-18 07:40:00,1.49825,1.49825,1.498,1.4981,12400000.0
2008-11-18 07:41:00,1.4981,1.49825,1.498,1.49825,40200000.0
2008-11-18 07:42:00,1.49835,1.49835,1.498,1.49825,20800000.0
2008-11-18 07:43:00,1.49825,1.49825,1.4979,1.49815,65200000.0
2008-11-18 07:44:00,1.49815,1.4986,1.49815,1.4986,26600000.0
2008-11-18 07:45:00,1.49865,1.49865,1.4983,1.49845,38500000.0
2008-11-18 07:46:00,1.49845,1.49855,1.4983,1.4985,74600000.0
2008-11-18 07:47:00,1.49845,1.49885,1.4982,1.4988,46800000.0
2008-11-18 07:48:00,1.4987,1.4991,1.4987,1.49895,37300000.0
2008-11-18 07:49:00,1.49895,1.499,1.4988,1.4989,22700000.0
2008-11-18 07:50:00,1.49885,1.49885,1.49885,1.49885,7500000.0
2008-11-18 07:51:00,1.49885,1.49885,1.49885,1.49885,9000000.0
2008-11-18 07:52:00,1.49885,1.4989,1.49885,1.4989,10000000.0
2008-11-18 07:53:00,1.4989,1.4989,1.4988,1.4989,11700000.0
2008-11-18 07:54:00,1.4989,1.49905,1.4989,1.49905,20300000.0
2008-11-18 07:55:00,1.49905,1.4991,1.49905,1.49905,27400000.0
2008-11-18 07:56:00,1.49905,1.49905,1.499,1.49905,16500000.0
2008-11-18 07:57:00,1.49905,1.49905,1.49905,1.49905,16700000.0
2008-11-18 07:58:00,1.49905,1.49915,1.49905,1.4991,39000000.0
2008-11-18 07:59:00,1.4991,1.4991,1.49905,1.49905,13400000.0
2008-11-18 08:00:00,1.49905,1.4991,1.49885,1.49885,43300000.0
2008-11-18 08:01:00,1.49885,1.4989,1.4987,1.49875,95200000.0
2008-11-18 08:02:00,1.4987,1.49875,1.4986,1.49865,38600000.0
2008-11-18 08:03:00,1.49865,1.4987,1.49865,1.4987,9500000.0
2008-11-18 08:04:00,1.4987,1.4987,1.4986,1.4986,34300000.0
2008-11-18 08:05:00,1.49865,1.49865,1.4986,1.4986,23000000.0
2008-11-18 08:06:00,1.49855,1.49855,1.4983,1.4983,38300000.0
2008-11-18 08:07:00,1.49825,1.4983,1.49795,1.4982,109500000.0
2008-11-18 08:08:00,1.4982,1.49845,1.4982,1.49845,26500000.0
2008-11-18 08:09:00,1.49855,1.49895,1.49845,1.49855,64200000.0
2008-11-18 08:10:00,1.4984,1.49865,1.4982,1.4982,171700000.0
2008-11-18 08:11:00,1.4982,1.4986,1.49805,1.49845,221500000.0
2008-11-18 08:12:00,1.49845,1.4987,1.49835,1.49865,65400000.0
2008-11-18 08:13:00,1.49865,1.4996,1.4984,1.4988,137300000.0
2008-11-18 08:14:00,1.4989,1.49895,1.4983,1.49875,101500000.0
2008-11-18 08:15:00,1.4989,1.499,1.4985,1.49865,37200000.0
2008-11-18 08:16:00,1.499,1.49925,1.4985,1.4991,74600000.0
2008-11-18 08:17:00,1.49905,1.49925,1.499,1.499,77400000.0
2008-11-18 08:18:00,1.499,1.4992,1.4989,1.4991,201600000.0
2008-11-18 08:19:00,1.4991,1.49915,1.499,1.499,196900000.0
2008-11-18 08:20:00,1.499,1.499,1.4986,1.4986,126400000.0
2008-11-18 08:21:00,1.4986,1.4986,1.49815,1.4986,182700000.0
2008-11-18 08:22:00,1.49855,1.49915,1.49855,1.4989,21600000.0
2008-11-18 08:23:00,1.4989,1.4991,1.4989,1.499,52800000.0
2008-11-18 08:24:00,1.499,1.4995,1.4989,1.49935,41500000.0
2008-11-18 08:25:00,1.4993,1.4995,1.4992,1.4993,53700000.0
2008-11-18 08:26:00,1.4993,1.50015,1.4993,1.50015,77200000.0
2008-11-18 08:27:00,1.50015,1.5015,1.50005,1.5015,120000000.0
2008-11-18 08:28:00,1.5015,1.50175,1.50135,1.50175,83200000.0
2008-11-18 08:29:00,1.50175,1.5026,1.50175,1.5026,58900000.0
2008-11-18 08:30:00,1.5025,1.50275,1.5025,1.5025,45600000.0
2008-11-18 08:31:00,1.5022,1.5022,1.502,1.5022,56500000.0
2008-11-18 08:32:00,1.5023,1.5023,1.50115,1.5013,75100000.0
2008-11-18 08:33:00,1.5013,1.50135,1.50065,1.50065,71100000.0
2008-11-18 08:34:00,1.50075,1.50095,1.4997,1.4997,156500000.0
2008-11-18 08:35:00,1.4997,1.49985,1.4993,1.49965,64100000.0
2008-11-18 08:36:00,1.4997,1.501,1.49925,1.5007,269300001.0
2008-11-18 08:37:00,1.5007,1.5007,1.4998,1.5,231800003.0
2008-11-18 08:38:00,1.49995,1.50025,1.49995,1.5002,123700000.0
2008-11-18 08:39:00,1.5002,1.5005,1.4999,1.5005,84500000.0
2008-11-18 08:40:00,1.5005,1.5008,1.5002,1.5002,79400000.0
2008-11-18 08:41:00,1.50025,1.50035,1.50025,1.5003,19000000.0
2008-11-18 08:42:00,1.5003,1.5003,1.49935,1.49955,163800000.0
2008-11-18 08:43:00,1.4996,1.4996,1.4993,1.4995,71000000.0
2008-11-18 08:44:00,1.4994,1.4997,1.4994,1.4997,28900000.0
2008-11-18 08:45:00,1.49975,1.49975,1.4993,1.49935,76000000.0
2008-11-18 08:46:00,1.49935,1.49955,1.4993,1.4994,53200000.0
2008-11-18 08:47:00,1.4993,1.49955,1.49925,1.4994,63200000.0
2008-11-18 08:48:00,1.4994,1.4994,1.4993,1.4993,27400000.0
2008-11-18 08:49:00,1.4993,1.4997,1.4993,1.4996,47500000.0
2008-11-18 08:50:00,1.4995,1.4995,1.49915,1.49925,31000000.0
2008-11-18 08:51:00,1.49925,1.4994,1.49915,1.49915,45800000.0
2008-11-18 08:52:00,1.49915,1.4993,1.49915,1.4992,36500000.0
2008-11-18 08:53:00,1.49915,1.50025,1.49915,1.50025,53100000.0
2008-11-18 08:54:00,1.50035,1.5006,1.5,1.5002,32400000.0
2008-11-18 08:55:00,1.5002,1.5002,1.50005,1.5001,14000000.0
2008-11-18 08:56:00,1.5001,1.501,1.5001,1.501,46700000.0
2008-11-18 08:57:00,1.501,1.5014,1.5008,1.5011,157500000.0
2008-11-18 08:58:00,1.5011,1.50125,1.5006,1.50105,185000000.0
2008-11-18 08:59:00,1.50095,1.50155,1.5005,1.5009,251200000.0
2008-11-18 09:00:00,1.501,1.5012,1.5005,1.5005,129800000.0
2008-11-18 09:01:00,1.50055,1.5007,1.5002,1.50035,240300000.0
2008-11-18 09:02:00,1.50025,1.5003,1.499,1.4992,193100000.0
2008-11-18 09:03:00,1.49935,1.49935,1.49895,1.49905,75700000.0
2008-11-18 09:04:00,1.4992,1.5,1.49905,1.5,62800000.0
2008-11-18 09:05:00,1.4999,1.4999,1.4996,1.4996,24700000.0
2008-11-18 09:06:00,1.4996,1.4996,1.4994,1.4996,22600000.0
2008-11-18 09:07:00,1.4996,1.5,1.49955,1.49995,71200000.0
2008-11-18 09:08:00,1.50005,1.5001,1.4997,1.49975,159400001.0
2008-11-18 09:09:00,1.49995,1.49995,1.49975,1.49975,28200000.0
2008-11-18 09:10:00,1.49995,1.5001,1.49955,1.49955,153000000.0
2008-11-18 09:11:00,1.49955,1.49955,1.49905,1.4993,137000000.0
2008-11-18 09:12:00,1.4993,1.5,1.4993,1.49995,245000000.0
2008-11-18 09:13:00,1.5,1.50005,1.49975,1.49975,273900000.0
2008-11-18 09:14:00,1.49975,1.49985,1.49975,1.49975,185400000.0
2008-11-18 09:15:00,1.4997,1.5002,1.4996,1.5002,116300000.0
2008-11-18 09:16:00,1.5002,1.50045,1.4994,1.4994,403600006.0
2008-11-18 09:17:00,1.4996,1.4998,1.49915,1.49965,177100000.0
2008-11-18 09:18:00,1.4997,1.50035,1.4997,1.50035,226000000.0
2008-11-18 09:19:00,1.50035,1.502,1.5,1.50165,193700000.0
2008-11-18 09:20:00,1.50165,1.50205,1.5014,1.5015,153500000.0
2008-11-18 09:21:00,1.5017,1.50235,1.5014,1.50225,155000000.0
2008-11-18 09:22:00,1.50225,1.50255,1.502,1.5025,217700000.0
2008-11-18 09:23:00,1.5025,1.5025,1.50215,1.50225,257199998.0
2008-11-18 09:24:00,1.5023,1.50235,1.50195,1.502,154800000.0
2008-11-18 09:25:00,1.502,1.50235,1.502,1.50205,61800000.0
2008-11-18 09:26:00,1.50215,1.50215,1.50145,1.50155,128400002.0
2008-11-18 09:27:00,1.50145,1.50165,1.5012,1.50155,138100000.0
2008-11-18 09:28:00,1.5015,1.5015,1.50095,1.50125,197400000.0
2008-11-18 09:29:00,1.50125,1.5025,1.5008,1.50215,318600000.0
2008-11-18 09:30:00,1.5022,1.5028,1.5021,1.5028,238100000.0
2008-11-18 09:31:00,1.5029,1.50325,1.50275,1.5031,315300001.0
2008-11-18 09:32:00,1.5031,1.50335,1.5026,1.5026,167200000.0
2008-11-18 09:33:00,1.50255,1.50295,1.502,1.50275,73500000.0
2008-11-18 09:34:00,1.5027,1.5041,1.5027,1.50375,165200000.0
2008-11-18 09:35:00,1.5038,1.50535,1.5037,1.5052,430299999.0
2008-11-18 09:36:00,1.5052,1.5053,1.5044,1.5046,239100000.0
2008-11-18 09:37:00,1.50465,1.50525,1.5046,1.5047,153700000.0
2008-11-18 09:38:00,1.50495,1.5054,1.50485,1.5049,112900000.0
2008-11-18 09:39:00,1.5049,1.50535,1.5047,1.50475,180300000.0
2008-11-18 09:40:00,1.5049,1.50565,1.50465,1.5055,144800000.0
2008-11-18 09:41:00,1.5055,1.50655,1.5055,1.50625,160100000.0
2008-11-18 09:42:00,1.50625,1.50675,1.5061,1.50655,256100000.0
2008-11-18 09:43:00,1.5067,1.50675,1.5055,1.50585,192500000.0
2008-11-18 09:44:00,1.50605,1.5071,1.506,1.5068,203800000.0
2008-11-18 09:45:00,1.50725,1.5083,1.50685,1.5076,355500000.0
2008-11-18 09:46:00,1.50745,1.5075,1.50675,1.5073,331900000.0
2008-11-18 09:47:00,1.5073,1.50745,1.5064,1.5065,269200001.0
2008-11-18 09:48:00,1.5065,1.5065,1.506,1.5061,136500000.0
2008-11-18 09:49:00,1.5061,1.5061,1.5058,1.50595,89770000.0
2008-11-18 09:50:00,1.5059,1.50595,1.5054,1.50545,71100000.0
2008-11-18 09:51:00,1.50545,1.5056,1.5052,1.5052,68400000.0
2008-11-18 09:52:00,1.5051,1.50515,1.5048,1.50495,175050000.0
2008-11-18 09:53:00,1.50515,1.50575,1.505,1.50565,133100000.0
2008-11-18 09:54:00,1.50555,1.50585,1.50555,1.5058,123100000.0
2008-11-18 09:55:00,1.5058,1.50615,1.5057,1.50615,115400000.0
2008-11-18 09:56:00,1.50615,1.5074,1.50615,1.50705,262800000.0
2008-11-18 09:57:00,1.5071,1.50905,1.5071,1.5086,250400000.0
2008-11-18 09:58:00,1.5086,1.50905,1.5078,1.508,285900000.0
2008-11-18 09:59:00,1.508,1.50865,1.50795,1.5086,136600000.0
2008-11-18 10:00:00,1.5086,1.5089,1.50835,1.5085,388100000.0
2008-11-18 10:01:00,1.5085,1.5086,1.50835,1.50845,205500000.0
2008-11-18 10:02:00,1.5084,1.5084,1.50635,1.50665,286600000.0
2008-11-18 10:03:00,1.50665,1.5081,1.50655,1.508,240200000.0
2008-11-18 10:04:00,1.508,1.508,1.50715,1.5077,274100000.0
2008-11-18 10:05:00,1.5077,1.5077,1.50715,1.5073,248100000.0
2008-11-18 10:06:00,1.5073,1.50745,1.50705,1.50705,175000000.0
2008-11-18 10:07:00,1.50705,1.50705,1.50645,1.5066,397899999.0
2008-11-18 10:08:00,1.50665,1.5067,1.5063,1.5065,164450000.0
2008-11-18 10:09:00,1.5065,1.5067,1.50645,1.50665,104700000.0
2008-11-18 10:10:00,1.5065,1.5078,1.5064,1.50735,250300000.0
2008-11-18 10:11:00,1.5073,1.5073,1.5067,1.5068,133300000.0
2008-11-18 10:12:00,1.5068,1.5072,1.5048,1.5048,171503500.0
2008-11-18 10:13:00,1.5048,1.5048,1.5027,1.50395,228450000.0
2008-11-18 10:14:00,1.50405,1.50445,1.50345,1.50345,134100000.0
2008-11-18 10:15:00,1.50345,1.50455,1.5028,1.5044,344322500.0
2008-11-18 10:16:00,1.50445,1.50475,1.50295,1.50315,251800000.0
2008-11-18 10:17:00,1.5031,1.5031,1.50215,1.5028,304120000.0
2008-11-18 10:18:00,1.50295,1.5032,1.5021,1.50215,213800000.0
2008-11-18 10:19:00,1.50225,1.5032,1.5019,1.5032,272200000.0
2008-11-18 10:20:00,1.5032,1.5037,1.5028,1.5035,288300000.0
2008-11-18 10:21:00,1.50345,1.5035,1.50275,1.50305,244400000.0
2008-11-18 10:22:00,1.50305,1.50345,1.5028,1.5034,336800000.0
2008-11-18 10:23:00,1.5035,1.50355,1.50295,1.50335,389100000.0
2008-11-18 10:24:00,1.5034,1.5036,1.50295,1.50295,252400000.0
2008-11-18 10:25:00,1.5029,1.50365,1.50285,1.50365,210900000.0
2008-11-18 10:26:00,1.5036,1.50385,1.5036,1.50365,247800000.0
2008-11-18 10:27:00,1.5037,1.50485,1.5037,1.50455,249000000.0
2008-11-18 10:28:00,1.5045,1.50455,1.50365,1.50385,147300000.0
2008-11-18 10:29:00,1.5039,1.5041,1.5037,1.50375,142400000.0
2008-11-18 10:30:00,1.50385,1.5039,1.5023,1.5023,285700000.0
2008-11-18 10:31:00,1.50235,1.5031,1.50235,1.50285,168700000.0
2008-11-18 10:32:00,1.5028,1.5028,1.5024,1.5024,73400000.0
2008-11-18 10:33:00,1.50245,1.5036,1.5024,1.5028,319500000.0
2008-11-18 10:34:00,1.50275,1.5033,1.50275,1.50285,298500000.0
2008-11-18 10:35:00,1.50285,1.5045,1.50285,1.50395,268700000.0
2008-11-18 10:36:00,1.50395,1.5047,1.50355,1.5046,274200000.0
2008-11-18 10:37:00,1.50425,1.5048,1.50405,1.50405,225600000.0
2008-11-18 10:38:00,1.50415,1.50415,1.50355,1.5038,224800000.0
2008-11-18 10:39:00,1.5038,1.50395,1.5033,1.5033,259000000.0
2008-11-18 10:40:00,1.5033,1.5036,1.50275,1.5036,344300000.0
2008-11-18 10:41:00,1.5036,1.50365,1.5029,1.5034,432100000.0
2008-11-18 10:42:00,1.5034,1.50425,1.5033,1.50405,251500000.0
2008-11-18 10:43:00,1.50405,1.5045,1.50325,1.5042,250000000.0
2008-11-18 10:44:00,1.5042,1.50425,1.50345,1.50345,284800000.0
2008-11-18 10:45:00,1.50345,1.50545,1.5034,1.5044,211600000.0
2008-11-18 10:46:00,1.50445,1.505,1.5038,1.50445,208400000.0
2008-11-18 10:47:00,1.50445,1.5048,1.5032,1.50385,230900000.0
2008-11-18 10:48:00,1.5039,1.505,1.5039,1.5045,184700000.0
2008-11-18 10:49:00,1.5046,1.50485,1.5042,1.5044,244900000.0
2008-11-18 10:50:00,1.5043,1.505,1.50425,1.5048,263700000.0
2008-11-18 10:51:00,1.5048,1.50505,1.5046,1.5047,137400000.0
2008-11-18 10:52:00,1.5047,1.50495,1.5044,1.5045,213300000.0
2008-11-18 10:53:00,1.5045,1.50455,1.50345,1.5044,260600000.0
2008-11-18 10:54:00,1.5044,1.5048,1.50395,1.50465,234500000.0
2008-11-18 10:55:00,1.5046,1.5047,1.5038,1.50425,375200000.0
2008-11-18 10:56:00,1.50425,1.50465,1.50295,1.50325,402479000.0
2008-11-18 10:57:00,1.50315,1.50445,1.5029,1.50435,253300000.0
2008-11-18 10:58:00,1.50435,1.50525,1.50435,1.50485,231899999.0
2008-11-18 10:59:00,1.5047,1.5053,1.5047,1.50475,193900001.0
2008-11-18 11:00:00,1.5048,1.50515,1.50435,1.5046,313700000.0
2008-11-18 11:01:00,1.5046,1.5048,1.50435,1.50455,195800000.0
2008-11-18 11:02:00,1.50455,1.505,1.50315,1.5033,232300000.0
2008-11-18 11:03:00,1.5033,1.50445,1.50295,1.50415,250900000.0
2008-11-18 11:04:00,1.50415,1.50535,1.50405,1.50425,261500000.0
2008-11-18 11:05:00,1.50465,1.50465,1.50315,1.50395,204800000.0
2008-11-18 11:06:00,1.50395,1.50395,1.50375,1.50375,102000000.0
2008-11-18 11:07:00,1.50375,1.50375,1.50275,1.5033,246700000.0
2008-11-18 11:08:00,1.50335,1.5042,1.5033,1.5035,201000000.0
2008-11-18 11:09:00,1.5035,1.5035,1.50265,1.5028,165800000.0
2008-11-18 11:10:00,1.50285,1.503,1.50245,1.5028,189400000.0
2008-11-18 11:11:00,1.5029,1.50315,1.50195,1.50225,303700000.0
2008-11-18 11:12:00,1.50225,1.50265,1.50215,1.5026,141000000.0
2008-11-18 11:13:00,1.50255,1.5027,1.50205,1.5027,204700000.0
2008-11-18 11:14:00,1.50265,1.503,1.5019,1.5019,215600000.0
2008-11-18 11:15:00,1.5019,1.5019,1.5006,1.50085,240800000.0
2008-11-18 11:16:00,1.50085,1.5012,1.5003,1.5011,221880000.0
2008-11-18 11:17:00,1.5011,1.5017,1.5011,1.5017,234400000.0
2008-11-18 11:18:00,1.5018,1.5019,1.50155,1.5019,264600000.0
2008-11-18 11:19:00,1.50205,1.5022,1.5006,1.5007,212400000.0
2008-11-18 11:20:00,1.50085,1.50195,1.50005,1.50005,339800000.0
2008-11-18 11:21:00,1.50005,1.50005,1.4993,1.49935,240900000.0
2008-11-18 11:22:00,1.49935,1.4995,1.49905,1.49945,235500000.0
2008-11-18 11:23:00,1.4995,1.4995,1.49865,1.49875,257400000.0
2008-11-18 11:24:00,1.49875,1.4996,1.4987,1.49945,526600010.0
2008-11-18 11:25:00,1.49945,1.50005,1.49935,1.4998,246200000.0
2008-11-18 11:26:00,1.4998,1.5001,1.49955,1.4996,197300000.0
2008-11-18 11:27:00,1.4996,1.4997,1.49905,1.4991,244200000.0
2008-11-18 11:28:00,1.499,1.4993,1.499,1.499,84000000.0
2008-11-18 11:29:00,1.49905,1.4992,1.4988,1.4989,87000000.0
2008-11-18 11:30:00,1.499,1.5016,1.49805,1.5016,326400000.0
2008-11-18 11:31:00,1.5012,1.50155,1.4985,1.499,217000000.0
2008-11-18 11:32:00,1.499,1.50015,1.49895,1.4999,227200000.0
2008-11-18 11:33:00,1.4998,1.5005,1.49915,1.5005,234800000.0
2008-11-18 11:34:00,1.50045,1.5007,1.5,1.5,318200000.0
2008-11-18 11:35:00,1.50005,1.50105,1.50005,1.5008,189000000.0
2008-11-18 11:36:00,1.50095,1.50155,1.50085,1.5014,181000000.0
2008-11-18 11:37:00,1.5014,1.502,1.5014,1.50185,172200000.0
2008-11-18 11:38:00,1.5018,1.5018,1.50065,1.50095,281300000.0
2008-11-18 11:39:00,1.50095,1.50115,1.5001,1.50035,286500000.0
2008-11-18 11:40:00,1.5003,1.50035,1.4988,1.4992,237750000.0
2008-11-18 11:41:00,1.4992,1.4995,1.49885,1.499,208500000.0
2008-11-18 11:42:00,1.499,1.49935,1.49885,1.49925,267800000.0
2008-11-18 11:43:00,1.49925,1.49935,1.4988,1.4992,211900000.0
2008-11-18 11:44:00,1.4991,1.49915,1.49735,1.49735,285900000.0
2008-11-18 11:45:00,1.49735,1.4974,1.49675,1.49675,307500000.0
2008-11-18 11:46:00,1.49675,1.49715,1.49665,1.49715,191400000.0
2008-11-18 11:47:00,1.49715,1.4984,1.49715,1.4979,343900000.0
2008-11-18 11:48:00,1.4979,1.49835,1.4978,1.4978,152100000.0
2008-11-18 11:49:00,1.4978,1.49785,1.49745,1.4975,185200000.0
2008-11-18 11:50:00,1.49745,1.4975,1.49705,1.49725,321500000.0
2008-11-18 11:51:00,1.49725,1.4975,1.4965,1.4965,382769000.0
2008-11-18 11:52:00,1.4965,1.4965,1.49605,1.49615,328950000.0
2008-11-18 11:53:00,1.4963,1.49675,1.496,1.49615,572600000.0
2008-11-18 11:54:00,1.49615,1.49685,1.49605,1.49615,279300000.0
2008-11-18 11:55:00,1.4961,1.497,1.49605,1.49695,195700000.0
2008-11-18 11:56:00,1.497,1.4977,1.497,1.49715,259500000.0
2008-11-18 11:57:00,1.49715,1.49725,1.4966,1.49685,264900000.0
2008-11-18 11:58:00,1.49685,1.497,1.49655,1.49675,238500000.0
2008-11-18 11:59:00,1.49675,1.49695,1.49565,1.49565,373500000.0
2008-11-18 12:00:00,1.49565,1.496,1.49555,1.496,304400000.0
2008-11-18 12:01:00,1.496,1.49625,1.4958,1.49615,189700000.0
2008-11-18 12:02:00,1.4962,1.49625,1.4959,1.49625,159800000.0
2008-11-18 12:03:00,1.49615,1.4973,1.49615,1.4964,159600000.0
2008-11-18 12:04:00,1.4964,1.49645,1.496,1.49645,169900000.0
2008-11-18 12:05:00,1.4966,1.49675,1.49595,1.49595,296400000.0
2008-11-18 12:06:00,1.49595,1.49605,1.4955,1.49575,272300000.0
2008-11-18 12:07:00,1.49575,1.4962,1.49575,1.4961,374200003.0
2008-11-18 12:08:00,1.4961,1.49655,1.4959,1.49655,284300000.0
2008-11-18 12:09:00,1.49655,1.49655,1.49595,1.49625,216500000.0
2008-11-18 12:10:00,1.49625,1.4966,1.49605,1.4966,171000000.0
2008-11-18 12:11:00,1.49655,1.4968,1.49615,1.4967,104100000.0
2008-11-18 12:12:00,1.49675,1.4974,1.4967,1.49725,173400000.0
2008-11-18 12:13:00,1.4974,1.4987,1.497,1.4987,149400000.0
2008-11-18 12:14:00,1.4988,1.49955,1.4985,1.49905,242600000.0
2008-11-18 12:15:00,1.499,1.5004,1.49895,1.5002,288400000.0
2008-11-18 12:16:00,1.5002,1.5003,1.49975,1.50015,218500000.0
2008-11-18 12:17:00,1.50015,1.50085,1.49995,1.50085,261800000.0
2008-11-18 12:18:00,1.50085,1.50145,1.5008,1.5009,267900000.0
2008-11-18 12:19:00,1.50085,1.50095,1.5005,1.50065,184500000.0
2008-11-18 12:20:00,1.50065,1.5007,1.49995,1.5001,204700000.0
2008-11-18 12:21:00,1.5001,1.5003,1.4997,1.4999,243000000.0
2008-11-18 12:22:00,1.4998,1.50025,1.4998,1.50015,109300000.0
2008-11-18 12:23:00,1.50015,1.5002,1.4997,1.4997,133000000.0
2008-11-18 12:24:00,1.49975,1.49975,1.4987,1.4989,203600000.0
2008-11-18 12:25:00,1.49885,1.49925,1.4987,1.49915,133700000.0
2008-11-18 12:26:00,1.49915,1.49925,1.49895,1.49925,56800000.0
2008-11-18 12:27:00,1.49925,1.5,1.4989,1.49995,123100000.0
2008-11-18 12:28:00,1.5,1.50005,1.4994,1.49945,100100000.0
2008-11-18 12:29:00,1.49945,1.50035,1.49925,1.5003,184100000.0
2008-11-18 12:30:00,1.5003,1.501,1.50005,1.5008,251600000.0
2008-11-18 12:31:00,1.5008,1.5011,1.50055,1.50055,188300000.0
2008-11-18 12:32:00,1.50055,1.50065,1.49995,1.50015,268000000.0
2008-11-18 12:33:00,1.50015,1.50015,1.49975,1.49985,180600000.0
2008-11-18 12:34:00,1.49985,1.50045,1.49965,1.50045,340100000.0
2008-11-18 12:35:00,1.50045,1.50065,1.5003,1.5003,149100000.0
2008-11-18 12:36:00,1.50025,1.5004,1.5,1.5,111300000.0
2008-11-18 12:37:00,1.5,1.5,1.4997,1.4997,144800000.0
2008-11-18 12:38:00,1.4997,1.49995,1.4997,1.4999,43200000.0
2008-11-18 12:39:00,1.4999,1.49995,1.49975,1.4998,55700000.0
2008-11-18 12:40:00,1.49985,1.49995,1.4997,1.4997,24600000.0
2008-11-18 12:41:00,1.49965,1.49965,1.4989,1.49955,306900000.0
2008-11-18 12:42:00,1.4996,1.4996,1.49945,1.49955,125400000.0
2008-11-18 12:43:00,1.49955,1.49955,1.4995,1.4995,10700000.0
2008-11-18 12:44:00,1.4995,1.4995,1.4989,1.4989,107100000.0
2008-11-18 12:45:00,1.4988,1.49925,1.49835,1.4984,198100000.0
2008-11-18 12:46:00,1.49845,1.49845,1.4979,1.498,205300000.0
2008-11-18 12:47:00,1.498,1.49885,1.498,1.49875,222700000.0
2008-11-18 12:48:00,1.4987,1.4988,1.49845,1.49855,139400000.0
2008-11-18 12:49:00,1.49855,1.4988,1.49835,1.49865,168800000.0
2008-11-18 12:50:00,1.49855,1.49865,1.49855,1.49855,38700000.0
2008-11-18 12:51:00,1.49855,1.4988,1.4985,1.49865,74100000.0
2008-11-18 12:52:00,1.4987,1.4994,1.4987,1.4994,89400000.0
2008-11-18 12:53:00,1.4994,1.49945,1.499,1.4992,191200000.0
2008-11-18 12:54:00,1.4992,1.4992,1.4988,1.4989,151200000.0
2008-11-18 12:55:00,1.49895,1.49895,1.4987,1.4988,56500000.0
2008-11-18 12:56:00,1.4988,1.49905,1.4988,1.4989,75900000.0
2008-11-18 12:57:00,1.49905,1.4993,1.499,1.499,179300000.0
2008-11-18 12:58:00,1.499,1.4993,1.49865,1.49925,109600000.0
2008-11-18 12:59:00,1.49925,1.50005,1.49925,1.4999,225800000.0
2008-11-18 13:00:00,1.4999,1.50025,1.49935,1.4999,343900000.0
2008-11-18 13:01:00,1.4999,1.5003,1.4997,1.50015,253900000.0
2008-11-18 13:02:00,1.50015,1.5004,1.4998,1.5,185100000.0
2008-11-18 13:03:00,1.5,1.5009,1.5,1.50065,253500000.0
2008-11-18 13:04:00,1.50065,1.50115,1.5006,1.50085,236100000.0
2008-11-18 13:05:00,1.5009,1.5012,1.5006,1.5012,218300000.0
2008-11-18 13:06:00,1.5012,1.502,1.5012,1.50155,308000000.0
2008-11-18 13:07:00,1.5017,1.5018,1.5009,1.501,91200000.0
2008-11-18 13:08:00,1.50085,1.5013,1.50045,1.50065,139100000.0
2008-11-18 13:09:00,1.50075,1.5008,1.5001,1.50045,256300000.0
2008-11-18 13:10:00,1.50035,1.5012,1.5002,1.5012,278100000.0
2008-11-18 13:11:00,1.5012,1.5018,1.5011,1.50125,274800000.0
2008-11-18 13:12:00,1.50125,1.5016,1.50095,1.501,241300000.0
2008-11-18 13:13:00,1.5011,1.50115,1.50085,1.50095,117300000.0
2008-11-18 13:14:00,1.5011,1.5012,1.5008,1.50085,99000000.0
2008-11-18 13:15:00,1.50085,1.50095,1.5003,1.5003,159600000.0
2008-11-18 13:16:00,1.5003,1.50055,1.5002,1.50055,142100000.0
2008-11-18 13:17:00,1.5006,1.50075,1.50055,1.5007,127000000.0
2008-11-18 13:18:00,1.50075,1.50095,1.50065,1.50085,157600000.0
2008-11-18 13:19:00,1.50085,1.5012,1.50065,1.50085,169700000.0
2008-11-18 13:20:00,1.50075,1.5015,1.50075,1.50085,198500000.0
2008-11-18 13:21:00,1.50105,1.50185,1.501,1.5016,157200000.0
2008-11-18 13:22:00,1.50165,1.50175,1.5013,1.5013,149500000.0
2008-11-18 13:23:00,1.50135,1.50195,1.501,1.5017,251000000.0
2008-11-18 13:24:00,1.5017,1.50185,1.50145,1.50145,237800000.0
2008-11-18 13:25:00,1.50165,1.5017,1.50125,1.5017,94500000.0
2008-11-18 13:26:00,1.5017,1.50175,1.5011,1.50115,88800000.0
2008-11-18 13:27:00,1.5013,1.50155,1.50095,1.50135,211500000.0
2008-11-18 13:28:00,1.50135,1.5015,1.5012,1.5014,122800000.0
2008-11-18 13:29:00,1.5015,1.5029,1.5013,1.5027,344400000.0
2008-11-18 13:30:00,1.5028,1.5031,1.5028,1.50285,206800000.0
2008-11-18 13:31:00,1.50285,1.5031,1.5028,1.50285,128500000.0
2008-11-18 13:32:00,1.5028,1.5028,1.50265,1.50265,70900000.0
2008-11-18 13:33:00,1.50265,1.50265,1.50205,1.50235,166400000.0
2008-11-18 13:34:00,1.50235,1.50255,1.5021,1.50225,180400000.0
2008-11-18 13:35:00,1.50225,1.5029,1.50225,1.5027,205200000.0
2008-11-18 13:36:00,1.5028,1.5034,1.5027,1.5034,218400000.0
2008-11-18 13:37:00,1.5034,1.5034,1.50305,1.50305,64800000.0
2008-11-18 13:38:00,1.50295,1.503,1.5026,1.5027,65800000.0
2008-11-18 13:39:00,1.5027,1.50285,1.5026,1.5028,45300000.0
2008-11-18 13:40:00,1.5028,1.5028,1.50245,1.5027,163100000.0
2008-11-18 13:41:00,1.50265,1.5027,1.50215,1.50225,214700000.0
2008-11-18 13:42:00,1.50235,1.50295,1.5022,1.5029,108600000.0
2008-11-18 13:43:00,1.50295,1.50295,1.5027,1.5028,100900000.0
2008-11-18 13:44:00,1.5028,1.5029,1.50275,1.5028,138000000.0
2008-11-18 13:45:00,1.5029,1.50295,1.50275,1.50275,192300000.0
2008-11-18 13:46:00,1.50275,1.5029,1.50255,1.50255,181300000.0
2008-11-18 13:47:00,1.5026,1.5026,1.5015,1.5018,164500000.0
2008-11-18 13:48:00,1.50185,1.50195,1.5012,1.5015,183400000.0
2008-11-18 13:49:00,1.50135,1.50215,1.50135,1.5021,93900000.0
2008-11-18 13:50:00,1.5022,1.5027,1.502,1.5025,115800000.0
2008-11-18 13:51:00,1.5025,1.5027,1.50245,1.50255,217600000.0
2008-11-18 13:52:00,1.50255,1.5026,1.5025,1.50255,175400000.0
2008-11-18 13:53:00,1.50255,1.50265,1.50215,1.5026,173600000.0
2008-11-18 13:54:00,1.5026,1.5028,1.50225,1.50265,123800000.0
2008-11-18 13:55:00,1.5027,1.50285,1.5022,1.50255,214200000.0
2008-11-18 13:56:00,1.5025,1.5027,1.50205,1.50215,147300000.0
2008-11-18 13:57:00,1.50215,1.50235,1.50215,1.5023,89800000.0
2008-11-18 13:58:00,1.5024,1.5025,1.5023,1.5023,144600000.0
2008-11-18 13:59:00,1.5023,1.5025,1.5021,1.5023,196400000.0
2008-11-18 14:00:00,1.5024,1.5026,1.50225,1.50255,68400000.0
2008-11-18 14:01:00,1.50255,1.50275,1.50255,1.5026,102600000.0
2008-11-18 14:02:00,1.5026,1.50265,1.5021,1.5021,186100000.0
2008-11-18 14:03:00,1.5023,1.50255,1.5023,1.50245,92800000.0
2008-11-18 14:04:00,1.50245,1.5033,1.50245,1.50315,204100000.0
2008-11-18 14:05:00,1.50315,1.5034,1.5029,1.503,139800000.0
2008-11-18 14:06:00,1.503,1.5035,1.503,1.50335,147900000.0
2008-11-18 14:07:00,1.50335,1.50365,1.5031,1.5033,167400000.0
2008-11-18 14:08:00,1.5034,1.5034,1.5032,1.5033,43200000.0
2008-11-18 14:09:00,1.5033,1.5033,1.5027,1.503,109200000.0
2008-11-18 14:10:00,1.503,1.5033,1.50285,1.5033,73500000.0
2008-11-18 14:11:00,1.50335,1.50335,1.5031,1.5031,40200000.0
2008-11-18 14:12:00,1.50315,1.50325,1.503,1.503,46200000.0
2008-11-18 14:13:00,1.5031,1.50315,1.50295,1.50315,31600000.0
2008-11-18 14:14:00,1.50315,1.5032,1.5025,1.5026,93400000.0
2008-11-18 14:15:00,1.5026,1.50285,1.5026,1.50265,113000000.0
2008-11-18 14:16:00,1.5027,1.5027,1.5024,1.50265,91000000.0
2008-11-18 14:17:00,1.5027,1.50275,1.5023,1.50255,161600000.0
2008-11-18 14:18:00,1.5027,1.5027,1.5017,1.5017,196500000.0
2008-11-18 14:19:00,1.5017,1.50195,1.5016,1.50175,348700000.0
2008-11-18 14:20:00,1.5018,1.50245,1.5018,1.5024,159600000.0
2008-11-18 14:21:00,1.5023,1.50245,1.5019,1.5019,53700000.0
2008-11-18 14:22:00,1.5019,1.50225,1.5019,1.50205,31200000.0
2008-11-18 14:23:00,1.502,1.5032,1.502,1.5032,148100000.0
2008-11-18 14:24:00,1.503,1.5032,1.50235,1.5032,109200000.0
2008-11-18 14:25:00,1.5032,1.5032,1.50265,1.50305,146700000.0
2008-11-18 14:26:00,1.50305,1.5031,1.50255,1.50305,187500000.0
2008-11-18 14:27:00,1.50305,1.50325,1.50265,1.50275,259400000.0
2008-11-18 14:28:00,1.5028,1.50335,1.5026,1.5032,205900000.0
2008-11-18 14:29:00,1.5032,1.50325,1.503,1.50305,45400000.0
2008-11-18 14:30:00,1.50305,1.5031,1.5026,1.5031,104000000.0
2008-11-18 14:31:00,1.50305,1.5031,1.5028,1.5029,132300000.0
2008-11-18 14:32:00,1.5031,1.5032,1.5019,1.50255,187200000.0
2008-11-18 14:33:00,1.50255,1.50325,1.50225,1.50225,244300000.0
2008-11-18 14:34:00,1.5022,1.50225,1.50185,1.5021,151000000.0
2008-11-18 14:35:00,1.502,1.5028,1.502,1.50265,253700000.0
2008-11-18 14:36:00,1.50265,1.50285,1.5022,1.5022,109600000.0
2008-11-18 14:37:00,1.5022,1.5028,1.5022,1.5027,98400000.0
2008-11-18 14:38:00,1.50275,1.5029,1.5025,1.50255,96100000.0
2008-11-18 14:39:00,1.5027,1.5031,1.50255,1.5031,122500000.0
2008-11-18 14:40:00,1.5031,1.5037,1.503,1.5035,106400000.0
2008-11-18 14:41:00,1.5035,1.5036,1.5033,1.50335,74000000.0
2008-11-18 14:42:00,1.5033,1.50345,1.50255,1.50265,121800000.0
2008-11-18 14:43:00,1.50265,1.50345,1.5025,1.50345,90000000.0
2008-11-18 14:44:00,1.50345,1.5035,1.50315,1.5033,155400000.0
2008-11-18 14:45:00,1.5033,1.5037,1.50325,1.5034,93800000.0
2008-11-18 14:46:00,1.5036,1.5037,1.5033,1.5033,100700000.0
2008-11-18 14:47:00,1.5033,1.5035,1.5029,1.50315,134300000.0
2008-11-18 14:48:00,1.5031,1.50315,1.50275,1.5029,115400000.0
2008-11-18 14:49:00,1.50295,1.5033,1.50295,1.5033,66400000.0
2008-11-18 14:50:00,1.5033,1.5038,1.503,1.50305,305500000.0
2008-11-18 14:51:00,1.50305,1.5033,1.5028,1.5029,183000000.0
2008-11-18 14:52:00,1.50295,1.50325,1.50265,1.50305,121600000.0
2008-11-18 14:53:00,1.50305,1.5031,1.50305,1.50305,28800000.0
2008-11-18 14:54:00,1.50305,1.5033,1.50305,1.50325,51200000.0
2008-11-18 14:55:00,1.5033,1.5033,1.50275,1.5031,148100000.0
2008-11-18 14:56:00,1.50295,1.50335,1.5028,1.503,237100000.0
2008-11-18 14:57:00,1.50305,1.5034,1.50305,1.50315,138300000.0
2008-11-18 14:58:00,1.50315,1.5033,1.50295,1.503,103900000.0
2008-11-18 14:59:00,1.503,1.503,1.5024,1.5024,132400000.0
2008-11-18 15:00:00,1.5024,1.503,1.50175,1.503,220800000.0
2008-11-18 15:01:00,1.50285,1.50325,1.5027,1.50315,220400000.0
2008-11-18 15:02:00,1.5032,1.5036,1.50315,1.50315,183000000.0
2008-11-18 15:03:00,1.5031,1.50345,1.5026,1.5028,307000000.0
2008-11-18 15:04:00,1.5028,1.5034,1.5027,1.50305,151900000.0
2008-11-18 15:05:00,1.50295,1.5037,1.5029,1.50305,153400000.0
2008-11-18 15:06:00,1.5032,1.5033,1.50285,1.50315,152300000.0
2008-11-18 15:07:00,1.5032,1.5032,1.502,1.5022,227700000.0
2008-11-18 15:08:00,1.50215,1.5022,1.50185,1.50205,257200000.0
2008-11-18 15:09:00,1.5021,1.50225,1.50165,1.50165,174200000.0
2008-11-18 15:10:00,1.50165,1.50165,1.4999,1.50015,238400000.0
2008-11-18 15:11:00,1.50015,1.5012,1.50015,1.50115,219500000.0
2008-11-18 15:12:00,1.50115,1.50115,1.49995,1.5,232800000.0
2008-11-18 15:13:00,1.50025,1.501,1.50005,1.5007,210400000.0
2008-11-18 15:14:00,1.5007,1.5022,1.50035,1.50205,330300000.0
2008-11-18 15:15:00,1.50205,1.5025,1.501,1.50145,329599999.0
2008-11-18 15:16:00,1.50135,1.5014,1.50085,1.5013,199000000.0
2008-11-18 15:17:00,1.50125,1.5021,1.50125,1.50135,263200000.0
2008-11-18 15:18:00,1.50135,1.50155,1.50055,1.50055,226800000.0
2008-11-18 15:19:00,1.5005,1.50125,1.50025,1.501,281200000.0
2008-11-18 15:20:00,1.50095,1.5014,1.50055,1.5007,289000000.0
2008-11-18 15:21:00,1.5007,1.5007,1.50015,1.5003,108000000.0
2008-11-18 15:22:00,1.5003,1.50045,1.4999,1.50015,330800000.0
2008-11-18 15:23:00,1.50015,1.50065,1.5001,1.50015,184100000.0
2008-11-18 15:24:00,1.5002,1.5004,1.4999,1.5002,169800000.0
2008-11-18 15:25:00,1.50015,1.50045,1.49985,1.5,218200000.0
2008-11-18 15:26:00,1.5001,1.5005,1.5,1.5,219600000.0
2008-11-18 15:27:00,1.5,1.5004,1.49995,1.5004,240000000.0
2008-11-18 15:28:00,1.50035,1.5004,1.50005,1.50005,94100000.0
2008-11-18 15:29:00,1.50005,1.50015,1.4999,1.50005,128200000.0
2008-11-18 15:30:00,1.50005,1.5003,1.5,1.50005,122400000.0
2008-11-18 15:31:00,1.49995,1.49995,1.4992,1.4994,77400000.0
2008-11-18 15:32:00,1.49935,1.49945,1.49865,1.4987,122200000.0
2008-11-18 15:33:00,1.4987,1.49925,1.49865,1.4991,278900000.0
2008-11-18 15:34:00,1.4991,1.49935,1.499,1.49905,158200000.0
2008-11-18 15:35:00,1.49905,1.4993,1.4989,1.4993,196700000.0
2008-11-18 15:36:00,1.49935,1.50055,1.49935,1.5004,209300000.0
2008-11-18 15:37:00,1.50045,1.5015,1.5001,1.5013,221400000.0
2008-11-18 15:38:00,1.5011,1.50115,1.5,1.50025,245800000.0
2008-11-18 15:39:00,1.5003,1.50055,1.5,1.50055,271400000.0
2008-11-18 15:40:00,1.50055,1.50065,1.49995,1.50005,148500000.0
2008-11-18 15:41:00,1.50005,1.5005,1.49965,1.49965,156600000.0
2008-11-18 15:42:00,1.4997,1.5004,1.4994,1.5002,193800000.0
2008-11-18 15:43:00,1.50025,1.5012,1.50025,1.501,248900000.0
2008-11-18 15:44:00,1.50065,1.50255,1.50065,1.50175,261900000.0
2008-11-18 15:45:00,1.50175,1.50175,1.5006,1.50065,296900000.0
2008-11-18 15:46:00,1.50065,1.5009,1.50035,1.5008,188100000.0
2008-11-18 15:47:00,1.5007,1.5008,1.5001,1.5006,245300000.0
2008-11-18 15:48:00,1.50065,1.5009,1.50015,1.5004,265600000.0
2008-11-18 15:49:00,1.5004,1.5011,1.5004,1.5004,232900000.0
2008-11-18 15:50:00,1.5004,1.50065,1.5001,1.50065,191600000.0
2008-11-18 15:51:00,1.50045,1.5009,1.50045,1.50065,132900000.0
2008-11-18 15:52:00,1.50055,1.50065,1.49975,1.49975,108200000.0
2008-11-18 15:53:00,1.4998,1.5002,1.4998,1.50015,139200000.0
2008-11-18 15:54:00,1.5002,1.50065,1.4999,1.49995,191800000.0
2008-11-18 15:55:00,1.49995,1.50105,1.4998,1.50105,221300000.0
2008-11-18 15:56:00,1.50105,1.5014,1.5008,1.5012,244700000.0
2008-11-18 15:57:00,1.5012,1.5012,1.50035,1.5007,222900000.0
2008-11-18 15:58:00,1.50075,1.5009,1.50045,1.50045,76800000.0
2008-11-18 15:59:00,1.50045,1.5007,1.50015,1.50015,393500000.0
2008-11-18 16:00:00,1.5001,1.5007,1.5001,1.5004,248199999.0
2008-11-18 16:01:00,1.50055,1.50065,1.4998,1.5,170500000.0
2008-11-18 16:02:00,1.5,1.5,1.49875,1.4988,219500000.0
2008-11-18 16:03:00,1.4988,1.4992,1.49815,1.4991,228800000.0
2008-11-18 16:04:00,1.499,1.499,1.4979,1.49825,218000000.0
2008-11-18 16:05:00,1.49825,1.49875,1.49805,1.4986,204400000.0
2008-11-18 16:06:00,1.4986,1.4993,1.49855,1.4993,185400000.0
2008-11-18 16:07:00,1.4992,1.5003,1.49895,1.5003,300800000.0
2008-11-18 16:08:00,1.50015,1.50115,1.50015,1.5007,260200000.0
2008-11-18 16:09:00,1.50065,1.50075,1.50045,1.5005,55800000.0
2008-11-18 16:10:00,1.5005,1.5007,1.50045,1.50045,105100000.0
2008-11-18 16:11:00,1.50045,1.5006,1.49985,1.5,200900000.0
2008-11-18 16:12:00,1.5,1.50015,1.49995,1.49995,120600000.0
2008-11-18 16:13:00,1.49995,1.50015,1.49975,1.4998,270800000.0
2008-11-18 16:14:00,1.4998,1.5001,1.49975,1.4999,206400000.0
2008-11-18 16:15:00,1.49985,1.5001,1.49985,1.5001,112500000.0
2008-11-18 16:16:00,1.5001,1.50065,1.5001,1.50065,219500000.0
2008-11-18 16:17:00,1.50075,1.50145,1.5006,1.5007,194400000.0
2008-11-18 16:18:00,1.5007,1.5013,1.50065,1.5013,216500000.0
2008-11-18 16:19:00,1.5012,1.5017,1.50095,1.5017,251700000.0
2008-11-18 16:20:00,1.5016,1.5017,1.50115,1.50145,322100000.0
2008-11-18 16:21:00,1.50145,1.50145,1.501,1.5014,263100000.0
2008-11-18 16:22:00,1.50155,1.5016,1.5011,1.50115,264800000.0
2008-11-18 16:23:00,1.5011,1.5012,1.5002,1.5004,279500000.0
2008-11-18 16:24:00,1.50025,1.5004,1.5001,1.50025,234200000.0
2008-11-18 16:25:00,1.50035,1.5006,1.5001,1.5004,130500000.0
2008-11-18 16:26:00,1.5005,1.50055,1.4996,1.4996,220700000.0
2008-11-18 16:27:00,1.4996,1.4998,1.4995,1.4996,163800000.0
2008-11-18 16:28:00,1.4996,1.49985,1.4995,1.4996,218700000.0
2008-11-18 16:29:00,1.4995,1.49975,1.4995,1.49965,94400000.0
2008-11-18 16:30:00,1.4996,1.5004,1.49955,1.5,444300000.0
2008-11-18 16:31:00,1.4999,1.50045,1.4996,1.50045,431100000.0
2008-11-18 16:32:00,1.50045,1.50095,1.50045,1.5008,286300000.0
2008-11-18 16:33:00,1.5008,1.5009,1.50045,1.5005,183300000.0
2008-11-18 16:34:00,1.5005,1.50075,1.5004,1.50065,306000000.0
2008-11-18 16:35:00,1.50065,1.5011,1.50065,1.5011,274500000.0
2008-11-18 16:36:00,1.5011,1.5024,1.5011,1.502,425600000.0
2008-11-18 16:37:00,1.502,1.50205,1.5012,1.50175,457500000.0
2008-11-18 16:38:00,1.50175,1.50255,1.5017,1.5023,376400000.0
2008-11-18 16:39:00,1.50235,1.50235,1.50135,1.50215,442100000.0
2008-11-18 16:40:00,1.50205,1.5031,1.50205,1.5031,401200000.0
2008-11-18 16:41:00,1.5031,1.5034,1.50285,1.503,263100000.0
2008-11-18 16:42:00,1.5029,1.5032,1.5026,1.5029,414999999.0
2008-11-18 16:43:00,1.5029,1.5029,1.50255,1.5027,527699998.0
2008-11-18 16:44:00,1.5026,1.5029,1.5024,1.5025,389699998.0
2008-11-18 16:45:00,1.5026,1.5028,1.50195,1.5026,458800001.0
2008-11-18 16:46:00,1.5027,1.503,1.5024,1.5024,198800000.0
2008-11-18 16:47:00,1.5023,1.5025,1.50195,1.50225,191900000.0
2008-11-18 16:48:00,1.50225,1.5032,1.50225,1.50305,255300000.0
2008-11-18 16:49:00,1.50305,1.5034,1.5028,1.5031,265100000.0
2008-11-18 16:50:00,1.5032,1.5032,1.5022,1.5031,375900000.0
2008-11-18 16:51:00,1.5032,1.5035,1.50295,1.5031,271100000.0
2008-11-18 16:52:00,1.5031,1.5035,1.50225,1.50255,372300000.0
2008-11-18 16:53:00,1.50255,1.50355,1.50255,1.5033,422500000.0
2008-11-18 16:54:00,1.5033,1.5033,1.50265,1.50265,271000000.0
2008-11-18 16:55:00,1.50265,1.5027,1.50165,1.50175,272400001.0
2008-11-18 16:56:00,1.50175,1.5019,1.5013,1.50135,171900000.0
2008-11-18 16:57:00,1.5014,1.50225,1.5008,1.5013,387800000.0
2008-11-18 16:58:00,1.5013,1.5016,1.5007,1.50085,300300000.0
2008-11-18 16:59:00,1.5009,1.50235,1.50035,1.5023,272400000.0
2008-11-18 17:00:00,1.50215,1.50215,1.501,1.501,413700000.0
2008-11-18 17:01:00,1.501,1.50115,1.50015,1.5009,361600000.0
2008-11-18 17:02:00,1.5009,1.50205,1.5001,1.50105,543100001.0
2008-11-18 17:03:00,1.50095,1.50095,1.49965,1.4998,530000000.0
2008-11-18 17:04:00,1.4998,1.50035,1.4997,1.49995,439200001.0
2008-11-18 17:05:00,1.5,1.50035,1.49995,1.50015,241100000.0
2008-11-18 17:06:00,1.5003,1.50035,1.4999,1.49995,319600000.0
2008-11-18 17:07:00,1.49995,1.50005,1.4996,1.4997,474000002.0
2008-11-18 17:08:00,1.49965,1.4999,1.49965,1.4998,127300000.0
2008-11-18 17:09:00,1.4998,1.50015,1.49965,1.50015,453400000.0
2008-11-18 17:10:00,1.50015,1.5004,1.49975,1.4999,359200000.0
2008-11-18 17:11:00,1.4999,1.5002,1.49965,1.50015,217300001.0
2008-11-18 17:12:00,1.50015,1.50035,1.49995,1.50005,305400000.0
2008-11-18 17:13:00,1.50005,1.5004,1.5,1.5004,199300000.0
2008-11-18 17:14:00,1.50055,1.50085,1.49885,1.49885,604499998.0
2008-11-18 17:15:00,1.4989,1.5001,1.49885,1.4996,398000000.0
2008-11-18 17:16:00,1.4996,1.50005,1.4992,1.4997,472200000.0
2008-11-18 17:17:00,1.4997,1.50005,1.49875,1.4989,370599999.0
2008-11-18 17:18:00,1.49895,1.4998,1.4987,1.499,621800002.0
2008-11-18 17:19:00,1.4992,1.5009,1.4986,1.50085,564000000.0
2008-11-18 17:20:00,1.50085,1.5015,1.50085,1.5011,248100000.0
2008-11-18 17:21:00,1.5011,1.5014,1.5008,1.50125,493400002.0
2008-11-18 17:22:00,1.5013,1.50175,1.50115,1.50135,236900000.0
2008-11-18 17:23:00,1.5014,1.5017,1.50035,1.5005,406600001.0
2008-11-18 17:24:00,1.5005,1.50095,1.4999,1.50015,325200000.0
2008-11-18 17:25:00,1.50015,1.50075,1.4996,1.50075,392300001.0
2008-11-18 17:26:00,1.50075,1.5009,1.50035,1.50055,426999999.0
2008-11-18 17:27:00,1.5006,1.50205,1.5006,1.50195,376200001.0
2008-11-18 17:28:00,1.50205,1.50215,1.50155,1.50215,301700000.0
2008-11-18 17:29:00,1.5019,1.5022,1.50155,1.50165,450199999.0
2008-11-18 17:30:00,1.5017,1.50195,1.5015,1.5017,352599999.0
2008-11-18 17:31:00,1.5016,1.5017,1.50055,1.50075,240700000.0
2008-11-18 17:32:00,1.5008,1.5014,1.50055,1.501,279700000.0
2008-11-18 17:33:00,1.5009,1.5012,1.5009,1.5009,290500000.0
2008-11-18 17:34:00,1.50095,1.501,1.50045,1.50055,260300000.0
2008-11-18 17:35:00,1.50055,1.50115,1.50045,1.50095,314200000.0
2008-11-18 17:36:00,1.50095,1.50095,1.4988,1.49905,360599999.0
2008-11-18 17:37:00,1.49895,1.49945,1.49885,1.49915,360000000.0
2008-11-18 17:38:00,1.49915,1.5,1.49915,1.4999,325400000.0
2008-11-18 17:39:00,1.49985,1.5001,1.49955,1.4996,292000000.0
2008-11-18 17:40:00,1.4996,1.5,1.49945,1.49965,537200000.0
2008-11-18 17:41:00,1.4997,1.5002,1.49935,1.49935,421000000.0
2008-11-18 17:42:00,1.49945,1.4996,1.49875,1.49895,323000000.0
2008-11-18 17:43:00,1.49895,1.499,1.49855,1.4988,207300000.0
2008-11-18 17:44:00,1.4988,1.49925,1.4985,1.499,461900000.0
2008-11-18 17:45:00,1.499,1.4993,1.4984,1.49905,549100000.0
2008-11-18 17:46:00,1.4991,1.4991,1.49845,1.49865,298300000.0
2008-11-18 17:47:00,1.4987,1.49885,1.4981,1.4981,406300000.0
2008-11-18 17:48:00,1.49815,1.49855,1.4981,1.49845,441099999.0
2008-11-18 17:49:00,1.49845,1.4993,1.49845,1.49895,410200000.0
2008-11-18 17:50:00,1.4989,1.4989,1.49755,1.49765,334700001.0
2008-11-18 17:51:00,1.49765,1.49775,1.4975,1.4977,180400000.0
2008-11-18 17:52:00,1.4977,1.4987,1.4976,1.498,215700000.0
2008-11-18 17:53:00,1.49805,1.49895,1.49785,1.4987,290700000.0
2008-11-18 17:54:00,1.49855,1.49985,1.4983,1.49985,441900000.0
2008-11-18 17:55:00,1.49985,1.5002,1.4983,1.49875,245300000.0
2008-11-18 17:56:00,1.49875,1.4997,1.4986,1.4993,381400000.0
2008-11-18 17:57:00,1.4993,1.4993,1.4982,1.49905,232600000.0
2008-11-18 17:58:00,1.49895,1.49895,1.49835,1.4987,479500000.0
2008-11-18 17:59:00,1.49855,1.5013,1.49835,1.5011,252200000.0
2008-11-18 18:00:00,1.5012,1.50125,1.5001,1.50015,361400001.0
2008-11-18 18:01:00,1.50015,1.5006,1.4996,1.4996,350700000.0
2008-11-18 18:02:00,1.4996,1.4999,1.49855,1.49855,377200000.0
2008-11-18 18:03:00,1.49855,1.4986,1.4979,1.4984,312300000.0
2008-11-18 18:04:00,1.4984,1.4985,1.49785,1.49805,322000000.0
2008-11-18 18:05:00,1.49805,1.4983,1.49805,1.4981,70100000.0
2008-11-18 18:06:00,1.49805,1.49815,1.4978,1.4981,146100000.0
2008-11-18 18:07:00,1.4981,1.4981,1.49795,1.49805,40800000.0
2008-11-18 18:08:00,1.49805,1.4987,1.49785,1.4987,138700000.0
2008-11-18 18:09:00,1.4987,1.4994,1.49865,1.49925,130400000.0
2008-11-18 18:10:00,1.49925,1.4993,1.49905,1.49915,130200000.0
2008-11-18 18:11:00,1.49915,1.4995,1.49905,1.49915,78300000.0
2008-11-18 18:12:00,1.4992,1.49925,1.49905,1.4991,109400000.0
2008-11-18 18:13:00,1.49905,1.49925,1.49835,1.4989,140300000.0
2008-11-18 18:14:00,1.4989,1.49935,1.4985,1.4992,116400000.0
2008-11-18 18:15:00,1.4992,1.49975,1.4986,1.49975,130300000.0
2008-11-18 18:16:00,1.49975,1.5005,1.4995,1.49965,296800000.0
2008-11-18 18:17:00,1.49965,1.4997,1.49895,1.4993,253200000.0
2008-11-18 18:18:00,1.4993,1.49935,1.4989,1.499,211300000.0
2008-11-18 18:19:00,1.499,1.49945,1.49895,1.499,174000000.0
2008-11-18 18:20:00,1.49895,1.4992,1.4986,1.49905,273100000.0
2008-11-18 18:21:00,1.49905,1.4993,1.49895,1.4991,210400000.0
2008-11-18 18:22:00,1.4991,1.49975,1.49895,1.49965,239600000.0
2008-11-18 18:23:00,1.4997,1.5008,1.49955,1.49965,382700000.0
2008-11-18 18:24:00,1.4997,1.50005,1.4994,1.5,265500000.0
2008-11-18 18:25:00,1.49985,1.50075,1.4996,1.50045,273000000.0
2008-11-18 18:26:00,1.50045,1.50045,1.50005,1.50035,132000000.0
2008-11-18 18:27:00,1.50035,1.50035,1.49985,1.50025,312600000.0
2008-11-18 18:28:00,1.5003,1.5006,1.50005,1.50005,304200000.0
2008-11-18 18:29:00,1.50025,1.5003,1.49995,1.5,61800000.0
2008-11-18 18:30:00,1.5,1.50085,1.49995,1.50085,85700000.0
2008-11-18 18:31:00,1.50075,1.501,1.50045,1.50095,402300000.0
2008-11-18 18:32:00,1.50085,1.5012,1.5007,1.50105,211600000.0
2008-11-18 18:33:00,1.50105,1.5019,1.50105,1.50165,254900000.0
2008-11-18 18:34:00,1.50165,1.5018,1.5011,1.50135,244400000.0
2008-11-18 18:35:00,1.5012,1.5018,1.5012,1.50155,260900000.0
2008-11-18 18:36:00,1.50155,1.5029,1.50155,1.5029,497000000.0
2008-11-18 18:37:00,1.50285,1.50445,1.50285,1.50445,436400000.0
2008-11-18 18:38:00,1.5043,1.5045,1.5031,1.50325,611400002.0
2008-11-18 18:39:00,1.50335,1.5036,1.50275,1.50275,398500000.0
2008-11-18 18:40:00,1.50275,1.5028,1.502,1.5024,310600000.0
2008-11-18 18:41:00,1.50245,1.50295,1.50245,1.50265,343700000.0
2008-11-18 18:42:00,1.50265,1.50475,1.5026,1.50445,302000000.0
2008-11-18 18:43:00,1.50445,1.5046,1.5031,1.50315,365400000.0
2008-11-18 18:44:00,1.50315,1.50455,1.503,1.50415,372600000.0
2008-11-18 18:45:00,1.50415,1.50505,1.504,1.50495,262100000.0
2008-11-18 18:46:00,1.50495,1.505,1.5039,1.50395,349700000.0
2008-11-18 18:47:00,1.5039,1.5039,1.5033,1.50345,114300000.0
2008-11-18 18:48:00,1.50355,1.5037,1.5028,1.50325,379300000.0
2008-11-18 18:49:00,1.5032,1.50425,1.5032,1.50375,290500000.0
2008-11-18 18:50:00,1.5039,1.50415,1.503,1.5041,359300000.0
2008-11-18 18:51:00,1.50415,1.50435,1.5037,1.50435,212400000.0
2008-11-18 18:52:00,1.50435,1.50495,1.50435,1.50495,203300000.0
2008-11-18 18:53:00,1.50495,1.50535,1.50475,1.50475,325900000.0
2008-11-18 18:54:00,1.50475,1.5048,1.50405,1.5043,189800000.0
2008-11-18 18:55:00,1.5043,1.5047,1.50385,1.50465,302600000.0
2008-11-18 18:56:00,1.50465,1.50465,1.5029,1.5033,336600000.0
2008-11-18 18:57:00,1.5032,1.5046,1.5032,1.5041,335500000.0
2008-11-18 18:58:00,1.5041,1.5041,1.50365,1.50365,207700000.0
2008-11-18 18:59:00,1.50365,1.5038,1.5036,1.50365,142600000.0
2008-11-18 19:00:00,1.50365,1.5038,1.5031,1.50315,296500000.0
2008-11-18 19:01:00,1.5033,1.5038,1.50315,1.50365,97600000.0
2008-11-18 19:02:00,1.50375,1.5043,1.50365,1.5043,199900000.0
2008-11-18 19:03:00,1.50435,1.50435,1.50285,1.50335,221100000.0
2008-11-18 19:04:00,1.5034,1.50365,1.5031,1.50345,175800000.0
2008-11-18 19:05:00,1.50345,1.50345,1.5028,1.5029,261300000.0
2008-11-18 19:06:00,1.5031,1.50315,1.5024,1.50245,244900000.0
2008-11-18 19:07:00,1.50245,1.50245,1.5017,1.50225,213400000.0
2008-11-18 19:08:00,1.5022,1.5022,1.50195,1.50205,102300000.0
2008-11-18 19:09:00,1.50205,1.50205,1.5018,1.50195,198300000.0
2008-11-18 19:10:00,1.50195,1.50205,1.5016,1.5018,199700000.0
2008-11-18 19:11:00,1.50185,1.50195,1.50145,1.5015,236200000.0
2008-11-18 19:12:00,1.50135,1.50165,1.50115,1.50135,311100000.0
2008-11-18 19:13:00,1.5014,1.50185,1.5014,1.50175,220000000.0
2008-11-18 19:14:00,1.5017,1.50185,1.5012,1.50135,158800000.0
2008-11-18 19:15:00,1.5015,1.50185,1.50115,1.50185,137400000.0
2008-11-18 19:16:00,1.50185,1.502,1.5016,1.5016,154800000.0
2008-11-18 19:17:00,1.5016,1.50175,1.50105,1.50125,267800000.0
2008-11-18 19:18:00,1.50125,1.50125,1.50025,1.50065,320800000.0
2008-11-18 19:19:00,1.50065,1.50075,1.4988,1.49925,273700000.0
2008-11-18 19:20:00,1.4994,1.4994,1.49845,1.49865,247600000.0
2008-11-18 19:21:00,1.4988,1.4994,1.4988,1.4991,116500000.0
2008-11-18 19:22:00,1.4991,1.4999,1.4991,1.49945,277000000.0
2008-11-18 19:23:00,1.49945,1.4995,1.4989,1.4989,282300000.0
2008-11-18 19:24:00,1.49895,1.49915,1.4984,1.4986,212700000.0
2008-11-18 19:25:00,1.4986,1.4986,1.498,1.498,267600000.0
2008-11-18 19:26:00,1.498,1.49825,1.49785,1.4981,376600000.0
2008-11-18 19:27:00,1.4981,1.4981,1.4974,1.49755,209700000.0
2008-11-18 19:28:00,1.49755,1.49755,1.49725,1.49735,232800000.0
2008-11-18 19:29:00,1.4974,1.49775,1.49735,1.4977,200400000.0
2008-11-18 19:30:00,1.4977,1.4977,1.4973,1.49755,341200000.0
2008-11-18 19:31:00,1.4975,1.4975,1.49725,1.4973,166500000.0
2008-11-18 19:32:00,1.4973,1.4977,1.49725,1.4974,204700000.0
2008-11-18 19:33:00,1.4974,1.49805,1.49725,1.4975,302200000.0
2008-11-18 19:34:00,1.4975,1.4977,1.4972,1.4972,208800000.0
2008-11-18 19:35:00,1.4972,1.4975,1.49715,1.4973,163500000.0
2008-11-18 19:36:00,1.49725,1.4974,1.4971,1.4974,392400000.0
2008-11-18 19:37:00,1.4974,1.49785,1.4973,1.4977,110600000.0
2008-11-18 19:38:00,1.49765,1.49785,1.49735,1.4978,217500000.0
2008-11-18 19:39:00,1.4978,1.49805,1.49725,1.49735,171500000.0
2008-11-18 19:40:00,1.4974,1.49825,1.4974,1.49805,217500000.0
2008-11-18 19:41:00,1.4981,1.4992,1.4981,1.4992,212000000.0
2008-11-18 19:42:00,1.49915,1.49985,1.4991,1.49975,316500000.0
2008-11-18 19:43:00,1.4995,1.49975,1.4991,1.49975,192500000.0
2008-11-18 19:44:00,1.4998,1.50045,1.4994,1.5003,312400000.0
2008-11-18 19:45:00,1.5003,1.5003,1.4992,1.4993,236100000.0
2008-11-18 19:46:00,1.49935,1.4994,1.49825,1.49835,204600000.0
2008-11-18 19:47:00,1.49825,1.49825,1.49775,1.49815,325000000.0
2008-11-18 19:48:00,1.49835,1.4993,1.49815,1.4988,223600000.0
2008-11-18 19:49:00,1.49885,1.49905,1.49845,1.49855,154800000.0
2008-11-18 19:50:00,1.49855,1.49885,1.4983,1.49835,283800000.0
2008-11-18 19:51:00,1.49835,1.499,1.49775,1.4981,223100000.0
2008-11-18 19:52:00,1.49825,1.499,1.49805,1.4984,194100000.0
2008-11-18 19:53:00,1.4984,1.4984,1.4977,1.498,231900000.0
2008-11-18 19:54:00,1.49765,1.4981,1.4976,1.498,172800000.0
2008-11-18 19:55:00,1.498,1.4983,1.49785,1.4981,154900000.0
2008-11-18 19:56:00,1.4981,1.4994,1.4981,1.49915,251200000.0
2008-11-18 19:57:00,1.4991,1.4994,1.49905,1.4992,157100000.0
2008-11-18 19:58:00,1.4992,1.49925,1.4986,1.4989,179000000.0
2008-11-18 19:59:00,1.4987,1.4987,1.49845,1.49865,36000000.0
2008-11-18 20:00:00,1.4986,1.4986,1.4976,1.4977,110800000.0
2008-11-18 20:01:00,1.4977,1.4982,1.4977,1.4982,37600000.0
2008-11-18 20:02:00,1.4981,1.4981,1.4976,1.49785,42600000.0
2008-11-18 20:03:00,1.4979,1.49845,1.4975,1.49825,92500000.0
2008-11-18 20:04:00,1.4981,1.4981,1.4978,1.4978,103000000.0
2008-11-18 20:05:00,1.4978,1.4982,1.49765,1.4977,99200000.0
2008-11-18 20:06:00,1.4977,1.49805,1.49725,1.4976,138900000.0
2008-11-18 20:07:00,1.49755,1.49775,1.4973,1.49745,120200000.0
2008-11-18 20:08:00,1.49745,1.4976,1.4971,1.49715,110400000.0
2008-11-18 20:09:00,1.49725,1.49755,1.4971,1.49755,96800000.0
2008-11-18 20:10:00,1.4975,1.49795,1.49725,1.49765,71100000.0
2008-11-18 20:11:00,1.49765,1.4979,1.49755,1.4976,59000000.0
2008-11-18 20:12:00,1.4976,1.4976,1.49615,1.4963,176400000.0
2008-11-18 20:13:00,1.4963,1.4963,1.4955,1.49575,124572000.0
2008-11-18 20:14:00,1.4958,1.4961,1.4952,1.4953,51600000.0
2008-11-18 20:15:00,1.4954,1.4959,1.4941,1.4947,118200000.0
2008-11-18 20:16:00,1.4948,1.495,1.4939,1.494,81200000.0
2008-11-18 20:17:00,1.4939,1.4945,1.4938,1.4945,128800000.0
2008-11-18 20:18:00,1.49455,1.49625,1.4944,1.49585,149844000.0
2008-11-18 20:19:00,1.49585,1.497,1.49575,1.497,104200000.0
2008-11-18 20:20:00,1.497,1.49715,1.4956,1.49575,133072000.0
2008-11-18 20:21:00,1.49575,1.4968,1.49565,1.4964,124472000.0
2008-11-18 20:22:00,1.4964,1.4964,1.4955,1.49555,147100000.0
2008-11-18 20:23:00,1.4955,1.49575,1.49545,1.4956,135800000.0
2008-11-18 20:24:00,1.49565,1.49635,1.4956,1.49595,132600000.0
2008-11-18 20:25:00,1.49595,1.49595,1.49555,1.49555,35800000.0
2008-11-18 20:26:00,1.4956,1.4964,1.49535,1.49635,66200000.0
2008-11-18 20:27:00,1.49635,1.49655,1.4953,1.4953,125000000.0
2008-11-18 20:28:00,1.49535,1.49535,1.4937,1.4941,124848000.0
2008-11-18 20:29:00,1.4941,1.49415,1.49345,1.4938,65700000.0
2008-11-18 20:30:00,1.49385,1.49385,1.49255,1.4927,146800000.0
2008-11-18 20:31:00,1.4926,1.4931,1.49195,1.49295,206800000.0
2008-11-18 20:32:00,1.49295,1.4932,1.49195,1.4922,112300000.0
2008-11-18 20:33:00,1.49215,1.4923,1.4917,1.49205,87300000.0
2008-11-18 20:34:00,1.49215,1.494,1.4921,1.49365,174700000.0
2008-11-18 20:35:00,1.49365,1.4937,1.493,1.49335,54900000.0
2008-11-18 20:36:00,1.4933,1.49335,1.4925,1.4925,62800000.0
2008-11-18 20:37:00,1.49255,1.4926,1.49205,1.4922,141000000.0
2008-11-18 20:38:00,1.4922,1.49265,1.4922,1.49245,75600000.0
2008-11-18 20:39:00,1.4924,1.4924,1.4915,1.4917,95700000.0
2008-11-18 20:40:00,1.4917,1.49215,1.4916,1.49215,114400000.0
2008-11-18 20:41:00,1.49215,1.4927,1.49215,1.4926,115900000.0
2008-11-18 20:42:00,1.49265,1.4929,1.49205,1.4929,203700000.0
2008-11-18 20:43:00,1.4929,1.4929,1.49215,1.49215,113800000.0
2008-11-18 20:44:00,1.49225,1.49235,1.4917,1.4919,95400000.0
2008-11-18 20:45:00,1.49195,1.49195,1.4915,1.49155,166200000.0
2008-11-18 20:46:00,1.49155,1.49175,1.4915,1.4915,254800000.0
2008-11-18 20:47:00,1.4915,1.4916,1.491,1.49145,107700000.0
2008-11-18 20:48:00,1.49145,1.4919,1.49135,1.4916,87400000.0
2008-11-18 20:49:00,1.4914,1.49145,1.4913,1.4913,60700000.0
2008-11-18 20:50:00,1.4913,1.49155,1.4913,1.49155,38000000.0
2008-11-18 20:51:00,1.49155,1.49225,1.49155,1.49225,96200000.0
2008-11-18 20:52:00,1.4922,1.49235,1.492,1.49235,90400000.0
2008-11-18 20:53:00,1.4924,1.49265,1.49235,1.4924,93200000.0
2008-11-18 20:54:00,1.49245,1.49275,1.4924,1.49265,60000000.0
2008-11-18 20:55:00,1.4927,1.4932,1.49265,1.49305,29800000.0
2008-11-18 20:56:00,1.4931,1.4949,1.4931,1.49415,109600000.0
2008-11-18 20:57:00,1.49385,1.4943,1.4935,1.49355,82600000.0
2008-11-18 20:58:00,1.49355,1.4937,1.49295,1.49325,116100000.0
2008-11-18 20:59:00,1.4933,1.49465,1.4933,1.49465,61600000.0
2008-11-18 21:00:00,1.4947,1.4947,1.49355,1.49355,54300000.0
2008-11-18 21:01:00,1.4936,1.4937,1.49295,1.49365,83200000.0
2008-11-18 21:02:00,1.49365,1.4939,1.4936,1.4938,63600000.0
2008-11-18 21:03:00,1.4938,1.49435,1.4936,1.49385,56700000.0
2008-11-18 21:04:00,1.49385,1.49385,1.49225,1.4923,134900000.0
2008-11-18 21:05:00,1.4923,1.4923,1.4915,1.49175,68600000.0
2008-11-18 21:06:00,1.49175,1.49205,1.49175,1.49195,36000000.0
2008-11-18 21:07:00,1.49195,1.49205,1.49185,1.49205,22500000.0
2008-11-18 21:08:00,1.49205,1.49245,1.49175,1.4919,98800000.0
2008-11-18 21:09:00,1.4919,1.4919,1.4912,1.4913,84200000.0
2008-11-18 21:10:00,1.4913,1.4914,1.49095,1.49135,65500000.0
2008-11-18 21:11:00,1.49135,1.49225,1.4912,1.49225,120200000.0
2008-11-18 21:12:00,1.49225,1.4928,1.492,1.4922,101300000.0
2008-11-18 21:13:00,1.4923,1.49235,1.4921,1.49225,108500000.0
2008-11-18 21:14:00,1.4921,1.4923,1.4921,1.4922,100100000.0
2008-11-18 21:15:00,1.4922,1.4927,1.4922,1.4923,93900000.0
2008-11-18 21:16:00,1.4923,1.49255,1.4923,1.4923,59400000.0
2008-11-18 21:17:00,1.4923,1.49235,1.4922,1.49225,30300000.0
2008-11-18 21:18:00,1.49215,1.49255,1.49215,1.49235,66800000.0
2008-11-18 21:19:00,1.4923,1.4926,1.49225,1.4926,95800000.0
2008-11-18 21:20:00,1.4926,1.4926,1.49215,1.49215,77800000.0
2008-11-18 21:21:00,1.4922,1.4922,1.49155,1.49175,52300000.0
2008-11-18 21:22:00,1.49185,1.49235,1.49185,1.49235,48500000.0
2008-11-18 21:23:00,1.4923,1.4924,1.49225,1.49225,79600000.0
2008-11-18 21:24:00,1.49235,1.49255,1.49185,1.49185,162500000.0
2008-11-18 21:25:00,1.49185,1.4921,1.4917,1.4918,66700000.0
2008-11-18 21:26:00,1.4918,1.49195,1.4917,1.49185,103300000.0
2008-11-18 21:27:00,1.4919,1.4919,1.49125,1.49125,32400000.0
2008-11-18 21:28:00,1.49125,1.49155,1.4912,1.49145,96900000.0
2008-11-18 21:29:00,1.4915,1.49175,1.4914,1.4914,75200000.0
2008-11-18 21:30:00,1.4914,1.49155,1.4911,1.4911,82900000.0
2008-11-18 21:31:00,1.4911,1.4911,1.49095,1.4911,22700000.0
2008-11-18 21:32:00,1.4911,1.4914,1.49035,1.491,119700000.0
2008-11-18 21:33:00,1.49115,1.4912,1.4907,1.49115,89000000.0
2008-11-18 21:34:00,1.49115,1.49115,1.49085,1.49105,51900000.0
2008-11-18 21:35:00,1.49105,1.4913,1.491,1.4911,77200000.0
2008-11-18 21:36:00,1.4913,1.4913,1.4911,1.49115,32100000.0
2008-11-18 21:37:00,1.4912,1.49145,1.49115,1.49135,21800000.0
2008-11-18 21:38:00,1.4913,1.49135,1.4913,1.4913,25500000.0
2008-11-18 21:39:00,1.4913,1.4913,1.49125,1.49125,32100000.0
2008-11-18 21:40:00,1.4913,1.49145,1.49115,1.49125,44700000.0
2008-11-18 21:41:00,1.49125,1.49125,1.491,1.491,21300000.0
2008-11-18 21:42:00,1.491,1.49145,1.491,1.49135,95000000.0
2008-11-18 21:43:00,1.49135,1.4915,1.4911,1.4913,59700000.0
2008-11-18 21:44:00,1.4913,1.4913,1.49085,1.49095,85300000.0
2008-11-18 21:45:00,1.49095,1.49105,1.4901,1.4901,105000000.0
2008-11-18 21:46:00,1.49035,1.49075,1.4903,1.4904,45000000.0
2008-11-18 21:47:00,1.49045,1.4908,1.4898,1.4908,118700000.0
2008-11-18 21:48:00,1.49065,1.49165,1.4905,1.49165,148300000.0
2008-11-18 21:49:00,1.49155,1.49155,1.4902,1.491,96500000.0
2008-11-18 21:50:00,1.4911,1.49155,1.49075,1.4911,71500000.0
2008-11-18 21:51:00,1.4911,1.4915,1.49035,1.4914,118300000.0
2008-11-18 21:52:00,1.49145,1.49145,1.4906,1.4907,98600000.0
2008-11-18 21:53:00,1.4906,1.4907,1.4905,1.49065,57000000.0
2008-11-18 21:54:00,1.49065,1.4911,1.49065,1.4909,47200000.0
2008-11-18 21:55:00,1.49095,1.4911,1.49075,1.4911,64100000.0
2008-11-18 21:56:00,1.491,1.49125,1.491,1.49125,42200000.0
2008-11-18 21:57:00,1.49125,1.4917,1.49125,1.4917,29900000.0
2008-11-18 21:58:00,1.4917,1.4917,1.49145,1.4916,72500000.0
2008-11-18 21:59:00,1.49165,1.4918,1.4913,1.4915,105800000.0
2008-11-18 22:00:00,1.4915,1.4915,1.4913,1.4915,43400000.0
2008-11-18 22:01:00,1.4915,1.49185,1.4915,1.49185,39500000.0
2008-11-18 22:02:00,1.4919,1.4919,1.4915,1.4917,17900000.0
2008-11-18 22:03:00,1.4916,1.49165,1.4911,1.4911,67700000.0
2008-11-18 22:04:00,1.49115,1.49145,1.4911,1.49125,54600000.0
2008-11-18 22:05:00,1.4913,1.49155,1.4912,1.4913,56200000.0
2008-11-18 22:06:00,1.4913,1.49145,1.4912,1.49135,39700000.0
2008-11-18 22:07:00,1.4914,1.4914,1.4913,1.49135,20100000.0
2008-11-18 22:08:00,1.4914,1.4916,1.4914,1.4916,59700000.0
2008-11-18 22:09:00,1.4915,1.4921,1.4915,1.4921,87100000.0
2008-11-18 22:10:00,1.4921,1.49235,1.49195,1.4921,54700000.0
2008-11-18 22:11:00,1.4921,1.4933,1.492,1.4926,99200000.0
2008-11-18 22:12:00,1.4926,1.4928,1.49255,1.4927,48100000.0
2008-11-18 22:13:00,1.4927,1.4927,1.4921,1.4921,53000000.0
2008-11-18 22:14:00,1.4921,1.4921,1.49185,1.4919,24100000.0
2008-11-18 22:15:00,1.4919,1.49195,1.49165,1.49175,55900000.0
2008-11-18 22:16:00,1.49175,1.49175,1.49065,1.4909,36900000.0
2008-11-18 22:17:00,1.4909,1.4912,1.4908,1.4911,33700000.0
2008-11-18 22:18:00,1.49115,1.49115,1.49115,1.49115,30000000.0
2008-11-18 22:19:00,1.4912,1.4918,1.4912,1.4916,39500000.0
2008-11-18 22:20:00,1.49185,1.49185,1.4912,1.4914,79300000.0
2008-11-18 22:21:00,1.49145,1.4917,1.49135,1.4917,55100000.0
2008-11-18 22:22:00,1.4917,1.4928,1.4917,1.4926,55400000.0
2008-11-18 22:23:00,1.49245,1.49335,1.4922,1.4933,92200000.0
2008-11-18 22:24:00,1.49315,1.49385,1.4931,1.4937,63000000.0
2008-11-18 22:25:00,1.4938,1.4938,1.4915,1.49205,109300000.0
2008-11-18 22:26:00,1.4921,1.4925,1.4921,1.49225,60000000.0
2008-11-18 22:27:00,1.49225,1.49225,1.49155,1.4916,140000000.0
2008-11-18 22:28:00,1.4916,1.49185,1.491,1.49125,68400000.0
2008-11-18 22:29:00,1.491,1.4918,1.491,1.4916,51300000.0
2008-11-18 22:30:00,1.4916,1.49165,1.49095,1.4914,36000000.0
2008-11-18 22:31:00,1.4914,1.4914,1.4908,1.49105,77100000.0
2008-11-18 22:32:00,1.49105,1.4911,1.49085,1.49095,75100000.0
2008-11-18 22:33:00,1.49095,1.4911,1.49085,1.4909,29000000.0
2008-11-18 22:34:00,1.4909,1.49105,1.49065,1.4907,52700000.0
2008-11-18 22:35:00,1.4906,1.49065,1.49055,1.4906,37600000.0
2008-11-18 22:36:00,1.49065,1.49075,1.49055,1.49075,59100000.0
2008-11-18 22:37:00,1.49075,1.491,1.49075,1.49095,30400000.0
2008-11-18 22:38:00,1.49115,1.49185,1.4909,1.4911,192100000.0
2008-11-18 22:39:00,1.49095,1.49175,1.49075,1.49155,98800000.0
2008-11-18 22:40:00,1.49155,1.49305,1.4915,1.493,97900000.0
2008-11-18 22:41:00,1.4928,1.493,1.49225,1.49255,153600000.0
2008-11-18 22:42:00,1.4924,1.49265,1.4923,1.4924,101400000.0
2008-11-18 22:43:00,1.4925,1.49255,1.49225,1.49235,95200000.0
2008-11-18 22:44:00,1.49235,1.49275,1.4922,1.49265,71200000.0
2008-11-18 22:45:00,1.49265,1.49275,1.49125,1.4925,107300000.0
2008-11-18 22:46:00,1.49255,1.49285,1.4925,1.49265,90400000.0
2008-11-18 22:47:00,1.49265,1.49335,1.49255,1.49285,77900000.0
2008-11-18 22:48:00,1.4931,1.4935,1.4927,1.4935,194300000.0
2008-11-18 22:49:00,1.4934,1.4941,1.4934,1.4941,145200000.0
2008-11-18 22:50:00,1.4941,1.4941,1.4934,1.49355,52900000.0
2008-11-18 22:51:00,1.49355,1.4936,1.4931,1.49315,70100000.0
2008-11-18 22:52:00,1.493,1.49305,1.49255,1.4926,26800000.0
2008-11-18 22:53:00,1.4927,1.49345,1.4926,1.49335,72400000.0
2008-11-18 22:54:00,1.49335,1.49335,1.4932,1.4932,18300000.0
2008-11-18 22:55:00,1.4932,1.4932,1.4932,1.4932,7200000.0
2008-11-18 22:56:00,1.4932,1.4937,1.4931,1.4935,63300000.0
2008-11-18 22:57:00,1.49365,1.4939,1.49365,1.4938,119600000.0
2008-11-18 22:58:00,1.49395,1.49395,1.49355,1.49375,110500000.0
2008-11-18 22:59:00,1.4936,1.4941,1.49355,1.4937,97400000.0
2008-11-18 23:00:00,1.4937,1.49415,1.4937,1.49375,57000000.0
2008-11-18 23:01:00,1.49375,1.4943,1.4936,1.494,50200000.0
2008-11-18 23:02:00,1.494,1.49405,1.4939,1.49395,10000000.0
2008-11-18 23:03:00,1.49395,1.49395,1.4938,1.49395,26800000.0
2008-11-18 23:04:00,1.49395,1.49395,1.4938,1.49395,13400000.0
2008-11-18 23:05:00,1.49395,1.49405,1.4938,1.49385,60000000.0
2008-11-18 23:06:00,1.49385,1.4945,1.49385,1.49425,21200000.0
2008-11-18 23:07:00,1.49425,1.49425,1.49415,1.49415,3000000.0
2008-11-18 23:08:00,1.4941,1.49485,1.494,1.49455,56400000.0
2008-11-18 23:09:00,1.49455,1.49505,1.49455,1.495,112700000.0
2008-11-18 23:10:00,1.495,1.4951,1.4948,1.4948,69700000.0
2008-11-18 23:11:00,1.4948,1.4951,1.49475,1.495,76700000.0
2008-11-18 23:12:00,1.49505,1.49505,1.4949,1.4949,10800000.0
2008-11-18 23:13:00,1.4949,1.49505,1.49475,1.4949,36600000.0
2008-11-18 23:14:00,1.4949,1.4949,1.49475,1.4949,15600000.0
2008-11-18 23:15:00,1.49495,1.49495,1.4949,1.4949,20200000.0
2008-11-18 23:16:00,1.4949,1.49565,1.4949,1.4953,42000000.0
2008-11-18 23:17:00,1.49535,1.4958,1.49535,1.4956,28200000.0
2008-11-18 23:18:00,1.49555,1.4962,1.4954,1.4962,80600000.0
2008-11-18 23:19:00,1.49605,1.49695,1.49585,1.4969,89300000.0
2008-11-18 23:20:00,1.4969,1.4977,1.4969,1.4977,64000000.0
2008-11-18 23:21:00,1.4977,1.49795,1.49745,1.4977,55400000.0
2008-11-18 23:22:00,1.4977,1.4977,1.4975,1.49755,43800000.0
2008-11-18 23:23:00,1.49755,1.4976,1.4971,1.4974,69400000.0
2008-11-18 23:24:00,1.49745,1.4975,1.49725,1.49745,25700000.0
2008-11-18 23:25:00,1.49745,1.4977,1.4973,1.49745,72800000.0
2008-11-18 23:26:00,1.49765,1.4978,1.49735,1.49755,107000000.0
2008-11-18 23:27:00,1.49755,1.4976,1.49715,1.49755,41700000.0
2008-11-18 23:28:00,1.4976,1.498,1.4975,1.49785,99000000.0
2008-11-18 23:29:00,1.49785,1.49805,1.49765,1.4978,67000000.0
2008-11-18 23:30:00,1.4978,1.4978,1.4975,1.4975,30100000.0
2008-11-18 23:31:00,1.49755,1.4976,1.49735,1.4974,70000000.0
2008-11-18 23:32:00,1.4973,1.49745,1.4965,1.4972,111600000.0
2008-11-18 23:33:00,1.4972,1.49745,1.49575,1.4959,135400000.0
2008-11-18 23:34:00,1.496,1.4961,1.49575,1.49575,5500000.0
2008-11-18 23:35:00,1.4959,1.496,1.4955,1.49565,120700000.0
2008-11-18 23:36:00,1.49565,1.4965,1.49555,1.4961,97200000.0
2008-11-18 23:37:00,1.4961,1.4967,1.49605,1.49665,24700000.0
2008-11-18 23:38:00,1.4967,1.4967,1.4966,1.49665,17400000.0
2008-11-18 23:39:00,1.49665,1.49665,1.4964,1.49655,33200000.0
2008-11-18 23:40:00,1.49655,1.4967,1.4962,1.49665,59500000.0
2008-11-18 23:41:00,1.4967,1.4972,1.4967,1.4972,11000000.0
2008-11-18 23:42:00,1.49725,1.4974,1.49635,1.49645,57100000.0
2008-11-18 23:43:00,1.4964,1.49645,1.49635,1.49635,8400000.0
2008-11-18 23:44:00,1.4964,1.49685,1.4964,1.4965,45700000.0
2008-11-18 23:45:00,1.4965,1.49675,1.49615,1.49635,103900000.0
2008-11-18 23:46:00,1.4964,1.4966,1.4963,1.4963,18800000.0
2008-11-18 23:47:00,1.49635,1.49635,1.49565,1.4957,35400000.0
2008-11-18 23:48:00,1.4957,1.4957,1.4949,1.49505,135800000.0
2008-11-18 23:49:00,1.49495,1.49505,1.4947,1.49495,63600000.0
2008-11-18 23:50:00,1.49495,1.4951,1.49485,1.4951,67900000.0
2008-11-18 23:51:00,1.495,1.4952,1.49485,1.49485,36800000.0
2008-11-18 23:52:00,1.49485,1.49525,1.49485,1.49515,12500000.0
2008-11-18 23:53:00,1.49525,1.4958,1.49525,1.49555,66100000.0
2008-11-18 23:54:00,1.49545,1.4958,1.49545,1.4958,41100000.0
2008-11-18 23:55:00,1.4958,1.49645,1.4958,1.4963,67900000.0
2008-11-18 23:56:00,1.49645,1.4968,1.49585,1.49585,56900000.0
2008-11-18 23:57:00,1.49595,1.49605,1.4953,1.49565,67600000.0
2008-11-18 23:58:00,1.4955,1.4957,1.4954,1.4956,19000000.0
2008-11-18 23:59:00,1.49565,1.49585,1.4953,1.4953,48800000.0
2008-11-19 00:00:00,1.49595,1.49595,1.49525,1.4955,8800000.0
2008-11-19 00:01:00,1.4954,1.4954,1.4954,1.4954,4600000.0
2008-11-19 00:02:00,1.49534,1.49572,1.49529,1.49549,108200000.0
2008-11-19 00:03:00,1.49535,1.49538,1.49535,1.49538,8000000.0
2008-11-19 00:04:00,1.4954,1.49605,1.4954,1.49605,32200000.0
2008-11-19 00:05:00,1.49605,1.4961,1.49525,1.4954,7800000.0
2008-11-19 00:06:00,1.4954,1.4954,1.4954,1.4954,2800000.0
2008-11-19 00:07:00,1.4954,1.4955,1.4954,1.4955,2800000.0
2008-11-19 00:08:00,1.49507,1.4952,1.49503,1.4952,10000000.0
2008-11-19 00:09:00,1.4955,1.4965,1.4954,1.4965,27700000.0
2008-11-19 00:10:00,1.4965,1.4965,1.4965,1.4965,15000000.0
2008-11-19 00:11:00,1.4965,1.4965,1.49575,1.49615,16000000.0
2008-11-19 00:12:00,1.49635,1.4969,1.49625,1.49625,34600000.0
2008-11-19 00:13:00,1.49635,1.49635,1.4963,1.4963,115800000.0
2008-11-19 00:14:00,1.4963,1.49655,1.4963,1.4963,87900001.0
2008-11-19 00:15:00,1.49645,1.4966,1.4963,1.4963,65600000.0
2008-11-19 00:16:00,1.4963,1.4963,1.4963,1.4963,60000000.0
2008-11-19 00:17:00,1.4963,1.4968,1.496,1.496,49400000.0
2008-11-19 00:18:00,1.4963,1.4963,1.4952,1.4962,73900000.0
2008-11-19 00:19:00,1.49625,1.4964,1.49625,1.49625,15000000.0
2008-11-19 00:20:00,1.4963,1.49635,1.496,1.49615,16400000.0
2008-11-19 00:21:00,1.49615,1.49635,1.4961,1.49625,17500000.0
2008-11-19 00:22:00,1.49619,1.49626,1.49585,1.49585,89400000.0
2008-11-19 00:23:00,1.4964,1.4966,1.4963,1.4963,20000000.0
2008-11-19 00:24:00,1.49625,1.49625,1.49615,1.49615,4100000.0
2008-11-19 00:25:00,1.4961,1.4961,1.4961,1.4961,110700001.0
2008-11-19 00:26:00,1.4961,1.4961,1.4952,1.4955,103000000.0
2008-11-19 00:27:00,1.49555,1.4959,1.4955,1.4956,23800000.0
2008-11-19 00:28:00,1.4956,1.4956,1.4956,1.4956,30000000.0
2008-11-19 00:29:00,1.4956,1.4956,1.4948,1.495,81000000.0
2008-11-19 00:30:00,1.495,1.4956,1.495,1.49555,33100000.0
2008-11-19 00:31:00,1.49552,1.49561,1.49541,1.49558,43800000.0
2008-11-19 00:32:00,1.4956,1.4956,1.49555,1.49555,3400000.0
2008-11-19 00:33:00,1.49565,1.49565,1.49565,1.49565,1300000.0
2008-11-19 00:34:00,1.49555,1.4956,1.49555,1.49555,13600000.0
2008-11-19 00:35:00,1.4957,1.49585,1.4956,1.49565,9800000.0
2008-11-19 00:36:00,1.49565,1.49655,1.49565,1.49655,18300000.0
2008-11-19 00:37:00,1.49675,1.49685,1.4964,1.4964,57300000.0
2008-11-19 00:38:00,1.4964,1.4964,1.4964,1.4964,12000000.0
2008-11-19 00:39:00,1.49645,1.49645,1.49645,1.49645,1000000.0
2008-11-19 00:40:00,1.4964,1.4964,1.4964,1.4964,6000000.0
2008-11-19 00:41:00,1.4964,1.4964,1.4964,1.4964,12000000.0
2008-11-19 00:42:00,1.49617,1.49628,1.49594,1.49595,12100000.0
2008-11-19 00:43:00,1.4964,1.4964,1.4964,1.4964,30000000.0
2008-11-19 00:44:00,1.4964,1.4964,1.49575,1.49625,91500000.0
2008-11-19 00:45:00,1.4964,1.4964,1.4964,1.4964,24000000.0
2008-11-19 00:46:00,1.49598,1.4962,1.49598,1.49605,71400000.0
2008-11-19 00:47:00,1.4964,1.4964,1.4964,1.4964,18000000.0
2008-11-19 00:48:00,1.49586,1.49596,1.49576,1.49576,25100000.0
2008-11-19 00:49:00,1.49587,1.49606,1.49572,1.49604,61200000.0
2008-11-19 00:50:00,1.4964,1.4964,1.4964,1.4964,24000000.0
2008-11-19 00:51:00,1.4964,1.4968,1.49635,1.4965,28900000.0
2008-11-19 00:52:00,1.49655,1.49675,1.49655,1.49665,13300000.0
2008-11-19 00:53:00,1.49675,1.49735,1.4966,1.4969,16400000.0
2008-11-19 00:54:00,1.497,1.497,1.497,1.497,3000000.0
2008-11-19 00:55:00,1.49697,1.49715,1.49695,1.49699,79500000.0
2008-11-19 00:56:00,1.4972,1.4972,1.4972,1.4972,3000000.0
2008-11-19 00:57:00,1.4967,1.49713,1.4967,1.49701,24800000.0
2008-11-19 00:58:00,1.49684,1.49725,1.49684,1.49725,56300000.0
2008-11-19 00:59:00,1.49735,1.49765,1.4972,1.4972,14600000.0
2008-11-19 01:00:00,1.49745,1.4975,1.4966,1.4968,64300000.0
2008-11-19 01:01:00,1.4969,1.4972,1.49635,1.49635,39600000.0
2008-11-19 01:02:00,1.49645,1.49645,1.49635,1.4964,5900000.0
2008-11-19 01:03:00,1.49635,1.49655,1.49635,1.49655,17500000.0
2008-11-19 01:04:00,1.49645,1.49655,1.4964,1.49655,35200000.0
2008-11-19 01:05:00,1.49655,1.4967,1.4964,1.4966,27900000.0
2008-11-19 01:06:00,1.49655,1.49655,1.49635,1.49645,34300000.0
2008-11-19 01:07:00,1.4964,1.4965,1.4963,1.4963,62200000.0
2008-11-19 01:08:00,1.4963,1.4965,1.4963,1.49635,99500000.0
2008-11-19 01:09:00,1.49635,1.4964,1.49635,1.49635,6000000.0
2008-11-19 01:10:00,1.49635,1.49635,1.49635,1.49635,2000000.0
2008-11-19 01:11:00,1.4963,1.4963,1.4954,1.4958,88200000.0
2008-11-19 01:12:00,1.4958,1.49585,1.49535,1.49535,55000000.0
2008-11-19 01:13:00,1.4957,1.4958,1.4954,1.4955,36900000.0
2008-11-19 01:14:00,1.4955,1.49555,1.4954,1.49555,7000000.0
2008-11-19 01:15:00,1.49545,1.49545,1.4951,1.4951,37900000.0
2008-11-19 01:16:00,1.4951,1.4952,1.4951,1.4952,19000000.0
2008-11-19 01:17:00,1.49525,1.4953,1.4951,1.4953,10100000.0
2008-11-19 01:18:00,1.4953,1.4953,1.4953,1.4953,3000000.0
2008-11-19 01:19:00,1.49555,1.49585,1.4952,1.4955,82900000.0
2008-11-19 01:20:00,1.4955,1.49575,1.4955,1.4955,16900000.0
2008-11-19 01:21:00,1.4955,1.4955,1.4955,1.4955,8500000.0
2008-11-19 01:22:00,1.4955,1.4955,1.4955,1.4955,14900000.0
2008-11-19 01:23:00,1.4955,1.4961,1.49545,1.4961,40900000.0
2008-11-19 01:24:00,1.4962,1.4962,1.4958,1.4958,11000000.0
2008-11-19 01:25:00,1.4958,1.4958,1.4958,1.4958,1900000.0
2008-11-19 01:26:00,1.4958,1.4958,1.4958,1.4958,9200000.0
2008-11-19 01:27:00,1.49595,1.49595,1.4958,1.4958,6500000.0
2008-11-19 01:28:00,1.4958,1.4958,1.49575,1.49575,2000000.0
2008-11-19 01:29:00,1.4958,1.4958,1.4956,1.4956,113800000.0
2008-11-19 01:30:00,1.49575,1.4961,1.49575,1.4961,53800000.0
2008-11-19 01:31:00,1.4961,1.4961,1.4961,1.4961,8300000.0
2008-11-19 01:32:00,1.49605,1.4962,1.49605,1.4962,8300000.0
2008-11-19 01:33:00,1.49563,1.49613,1.49563,1.49577,32400000.0
2008-11-19 01:34:00,1.49605,1.49605,1.49605,1.49605,3700000.0
2008-11-19 01:35:00,1.4962,1.4962,1.4962,1.4962,1000000.0
2008-11-19 01:36:00,1.49615,1.4962,1.49605,1.49605,10300000.0
2008-11-19 01:37:00,1.4962,1.4962,1.496,1.496,4900000.0
2008-11-19 01:38:00,1.49589,1.49606,1.49564,1.49564,53400000.0
2008-11-19 01:39:00,1.49605,1.49605,1.49605,1.49605,1200000.0
2008-11-19 01:40:00,1.496,1.496,1.496,1.496,2900000.0
2008-11-19 01:41:00,1.49605,1.49605,1.4956,1.4956,39000000.0
2008-11-19 01:42:00,1.49575,1.4959,1.49575,1.4958,15000000.0
2008-11-19 01:43:00,1.4959,1.4959,1.4956,1.49585,60100000.0
2008-11-19 01:44:00,1.49575,1.4959,1.49575,1.4959,6200000.0
2008-11-19 01:45:00,1.4958,1.4959,1.4958,1.4959,2800000.0
2008-11-19 01:46:00,1.4958,1.4959,1.4958,1.4959,19600000.0
2008-11-19 01:47:00,1.4958,1.4959,1.4956,1.4956,22400000.0
2008-11-19 01:48:00,1.49575,1.4959,1.4956,1.4959,27700000.0
2008-11-19 01:49:00,1.4959,1.49595,1.4959,1.49595,3600000.0
2008-11-19 01:50:00,1.4959,1.496,1.49575,1.4959,12100000.0
2008-11-19 01:51:00,1.4959,1.4959,1.4959,1.4959,1200000.0
2008-11-19 01:52:00,1.4959,1.4959,1.4959,1.4959,1200000.0
2008-11-19 01:53:00,1.4958,1.4959,1.4956,1.49585,45700000.0
2008-11-19 01:54:00,1.49585,1.49585,1.4956,1.4956,41400000.0
2008-11-19 01:55:00,1.4956,1.4956,1.4952,1.4952,21800000.0
2008-11-19 01:56:00,1.49525,1.49545,1.49525,1.49545,4700000.0
2008-11-19 01:57:00,1.49545,1.4956,1.49545,1.4956,4800000.0
2008-11-19 01:58:00,1.49545,1.49565,1.49525,1.4956,25300000.0
2008-11-19 01:59:00,1.49545,1.49565,1.4954,1.49565,26500000.0
2008-11-19 02:00:00,1.49565,1.4963,1.4956,1.4959,51000000.0
2008-11-19 02:01:00,1.49575,1.49605,1.4952,1.49525,56100000.0
2008-11-19 02:02:00,1.49525,1.49525,1.49495,1.4951,31300000.0
2008-11-19 02:03:00,1.4952,1.4954,1.4948,1.4952,29700000.0
2008-11-19 02:04:00,1.49505,1.4952,1.495,1.4952,14800000.0
2008-11-19 02:05:00,1.4952,1.4957,1.49465,1.4951,44900000.0
2008-11-19 02:06:00,1.49495,1.4957,1.49495,1.4956,50300000.0
2008-11-19 02:07:00,1.49555,1.49555,1.4955,1.4955,2000000.0
2008-11-19 02:08:00,1.4956,1.4957,1.4956,1.4957,13900000.0
2008-11-19 02:09:00,1.49575,1.4961,1.4957,1.496,26400000.0
2008-11-19 02:10:00,1.496,1.49605,1.4959,1.49605,29000000.0
2008-11-19 02:11:00,1.496,1.496,1.49585,1.49585,16900000.0
2008-11-19 02:12:00,1.49585,1.49585,1.49585,1.49585,11300000.0
2008-11-19 02:13:00,1.49585,1.49585,1.49585,1.49585,5600000.0
2008-11-19 02:14:00,1.49585,1.4959,1.49585,1.49585,10200000.0
2008-11-19 02:15:00,1.49585,1.49605,1.4958,1.49585,31700000.0
2008-11-19 02:16:00,1.49585,1.49585,1.4958,1.4958,14500000.0
2008-11-19 02:17:00,1.49544,1.49556,1.49538,1.49547,13800000.0
2008-11-19 02:18:00,1.496,1.496,1.496,1.496,3000000.0
2008-11-19 02:19:00,1.49595,1.49595,1.49595,1.49595,1000000.0
2008-11-19 02:20:00,1.49595,1.49595,1.49585,1.49585,4600000.0
2008-11-19 02:21:00,1.4959,1.49595,1.4959,1.49595,2000000.0
2008-11-19 02:22:00,1.49595,1.49605,1.49595,1.496,3500000.0
2008-11-19 02:23:00,1.49605,1.4961,1.49575,1.49575,13400000.0
2008-11-19 02:24:00,1.49585,1.49605,1.49565,1.49605,34300000.0
2008-11-19 02:25:00,1.49595,1.49605,1.49595,1.49605,4800000.0
2008-11-19 02:26:00,1.49605,1.49605,1.4957,1.49575,23300000.0
2008-11-19 02:27:00,1.49575,1.49605,1.49575,1.49605,27200000.0
2008-11-19 02:28:00,1.4962,1.4965,1.49605,1.49635,51700000.0
2008-11-19 02:29:00,1.49625,1.49635,1.4961,1.4963,24000000.0
2008-11-19 02:30:00,1.49635,1.49635,1.49625,1.49625,7300000.0
2008-11-19 02:31:00,1.49625,1.49625,1.4959,1.4961,54500000.0
2008-11-19 02:32:00,1.4961,1.4963,1.49605,1.49605,14500000.0
2008-11-19 02:33:00,1.49605,1.49605,1.49605,1.49605,3000000.0
2008-11-19 02:34:00,1.49605,1.4961,1.4957,1.4961,27500000.0
2008-11-19 02:35:00,1.4961,1.4961,1.496,1.49605,32800000.0
2008-11-19 02:36:00,1.49605,1.4961,1.4958,1.49585,18200000.0
2008-11-19 02:37:00,1.49585,1.4961,1.4957,1.4958,47300000.0
2008-11-19 02:38:00,1.49585,1.49595,1.4953,1.49555,53700000.0
2008-11-19 02:39:00,1.49555,1.49555,1.49545,1.49555,37600000.0
2008-11-19 02:40:00,1.49555,1.4956,1.4952,1.4952,20500000.0
2008-11-19 02:41:00,1.49525,1.49525,1.4952,1.49525,4200000.0
2008-11-19 02:42:00,1.49469,1.49487,1.49453,1.49474,12200000.0
2008-11-19 02:43:00,1.49525,1.49525,1.4952,1.49525,4200000.0
2008-11-19 02:44:00,1.4952,1.49525,1.49515,1.4952,16200000.0
2008-11-19 02:45:00,1.4952,1.4952,1.49505,1.49505,19900000.0
2008-11-19 02:46:00,1.49505,1.49515,1.4949,1.49515,43600000.0
2008-11-19 02:47:00,1.49515,1.49515,1.49505,1.49505,30700000.0
2008-11-19 02:48:00,1.49505,1.4951,1.495,1.4951,30300000.0
2008-11-19 02:49:00,1.4951,1.4951,1.49505,1.4951,15000000.0
2008-11-19 02:50:00,1.4951,1.4951,1.4949,1.49495,16100000.0
2008-11-19 02:51:00,1.4949,1.49515,1.49485,1.49505,42900000.0
2008-11-19 02:52:00,1.49505,1.49515,1.49505,1.4951,9100000.0
2008-11-19 02:53:00,1.49515,1.49515,1.49505,1.49505,18200000.0
2008-11-19 02:54:00,1.4951,1.4953,1.49285,1.4933,115500000.0
2008-11-19 02:55:00,1.4933,1.4942,1.4932,1.49415,29400000.0
2008-11-19 02:56:00,1.49425,1.49465,1.49405,1.49405,25300000.0
2008-11-19 02:57:00,1.49395,1.49405,1.4938,1.49405,19700000.0
2008-11-19 02:58:00,1.49405,1.4942,1.4938,1.4938,28600000.0
2008-11-19 02:59:00,1.4938,1.4942,1.49375,1.4942,47400000.0
2008-11-19 03:00:00,1.4942,1.49455,1.4942,1.49455,11600000.0
2008-11-19 03:01:00,1.49455,1.4946,1.4942,1.49435,31400000.0
2008-11-19 03:02:00,1.4945,1.49465,1.4944,1.49455,19600000.0
2008-11-19 03:03:00,1.4945,1.49455,1.4944,1.4945,10200000.0
2008-11-19 03:04:00,1.4944,1.4944,1.4944,1.4944,6200000.0
2008-11-19 03:05:00,1.4944,1.4944,1.49415,1.4942,58700000.0
2008-11-19 03:06:00,1.49425,1.49425,1.49425,1.49425,3800000.0
2008-11-19 03:07:00,1.4942,1.49425,1.4935,1.4935,50300000.0
2008-11-19 03:08:00,1.4936,1.4936,1.4936,1.4936,3600000.0
2008-11-19 03:09:00,1.4936,1.4936,1.49305,1.49325,8300000.0
2008-11-19 03:10:00,1.49335,1.49335,1.49335,1.49335,1000000.0
2008-11-19 03:11:00,1.4934,1.4936,1.4934,1.4934,7100000.0
2008-11-19 03:12:00,1.4933,1.4933,1.4933,1.4933,3000000.0
2008-11-19 03:13:00,1.49315,1.49315,1.49215,1.4923,52700000.0
2008-11-19 03:14:00,1.4917,1.4921,1.4917,1.4917,31100000.0
2008-11-19 03:15:00,1.4917,1.4917,1.4903,1.4906,71900000.0
2008-11-19 03:16:00,1.4907,1.4912,1.4907,1.4912,25000000.0
2008-11-19 03:17:00,1.49165,1.4919,1.491,1.4912,114200000.0
2008-11-19 03:18:00,1.4912,1.4914,1.4912,1.4912,109600000.0
2008-11-19 03:19:00,1.4912,1.4912,1.4911,1.4912,69000000.0
2008-11-19 03:20:00,1.4912,1.4913,1.4912,1.4913,94300000.0
2008-11-19 03:21:00,1.49145,1.49145,1.49125,1.49125,16000000.0
2008-11-19 03:22:00,1.49125,1.4921,1.49125,1.49185,55400000.0
2008-11-19 03:23:00,1.49185,1.49325,1.49185,1.4929,66500000.0
2008-11-19 03:24:00,1.4929,1.49295,1.4929,1.4929,5900000.0
2008-11-19 03:25:00,1.4929,1.4929,1.4929,1.4929,21600000.0
2008-11-19 03:26:00,1.493,1.49305,1.4929,1.49305,16900000.0
2008-11-19 03:27:00,1.4929,1.4931,1.4929,1.49305,61300000.0
2008-11-19 03:28:00,1.49305,1.4934,1.49285,1.4934,60200000.0
2008-11-19 03:29:00,1.4934,1.4934,1.4933,1.4934,30600000.0
2008-11-19 03:30:00,1.49345,1.4936,1.4934,1.4935,43500000.0
2008-11-19 03:31:00,1.4935,1.49355,1.4932,1.4932,58700000.0
2008-11-19 03:32:00,1.49325,1.49345,1.49305,1.4932,56500000.0
2008-11-19 03:33:00,1.4932,1.4935,1.4932,1.4935,12400000.0
2008-11-19 03:34:00,1.49345,1.49345,1.49345,1.49345,3000000.0
2008-11-19 03:35:00,1.4934,1.4934,1.49335,1.49335,7000000.0
2008-11-19 03:36:00,1.49325,1.49355,1.49325,1.4935,24200000.0
2008-11-19 03:37:00,1.4934,1.4935,1.4934,1.49345,17400000.0
2008-11-19 03:38:00,1.49335,1.49335,1.49305,1.4932,35700000.0
2008-11-19 03:39:00,1.49325,1.49325,1.49305,1.4932,16800000.0
2008-11-19 03:40:00,1.49325,1.49345,1.4932,1.49325,35400000.0
2008-11-19 03:41:00,1.4933,1.4933,1.49325,1.4933,12600000.0
2008-11-19 03:42:00,1.49335,1.49345,1.49275,1.49275,73700000.0
2008-11-19 03:43:00,1.493,1.4934,1.49295,1.49335,75300000.0
2008-11-19 03:44:00,1.49335,1.4935,1.49325,1.4935,35400000.0
2008-11-19 03:45:00,1.49345,1.4937,1.49345,1.4936,38600000.0
2008-11-19 03:46:00,1.4937,1.49405,1.4936,1.494,68500000.0
2008-11-19 03:47:00,1.494,1.4946,1.4939,1.4945,117200000.0
2008-11-19 03:48:00,1.49445,1.4945,1.4944,1.4945,66900000.0
2008-11-19 03:49:00,1.49445,1.49445,1.4938,1.49425,94900000.0
2008-11-19 03:50:00,1.49415,1.4942,1.49415,1.4942,4000000.0
2008-11-19 03:51:00,1.4943,1.4943,1.4942,1.4942,4000000.0
2008-11-19 03:52:00,1.4943,1.4943,1.49405,1.49415,12000000.0
2008-11-19 03:53:00,1.49425,1.49425,1.49415,1.49415,2000000.0
2008-11-19 03:54:00,1.4941,1.49415,1.494,1.494,8000000.0
2008-11-19 03:55:00,1.49395,1.49395,1.49385,1.49395,10700000.0
2008-11-19 03:56:00,1.49395,1.49495,1.49395,1.49475,33800000.0
2008-11-19 03:57:00,1.49485,1.49485,1.49475,1.49475,2000000.0
2008-11-19 03:58:00,1.49485,1.49485,1.4944,1.4944,42100000.0
2008-11-19 03:59:00,1.4944,1.4944,1.49405,1.49415,13800000.0
2008-11-19 04:00:00,1.49405,1.49405,1.49405,1.49405,1000000.0
2008-11-19 04:01:00,1.49415,1.49415,1.49405,1.4941,3000000.0
2008-11-19 04:02:00,1.4942,1.4942,1.49405,1.49405,5500000.0
2008-11-19 04:03:00,1.49405,1.49415,1.49405,1.49405,8400000.0
2008-11-19 04:04:00,1.49405,1.49415,1.49405,1.49415,6500000.0
2008-11-19 04:05:00,1.49382,1.49382,1.49362,1.49362,43300000.0
2008-11-19 04:06:00,1.4941,1.4941,1.49395,1.49395,5200000.0
2008-11-19 04:07:00,1.49405,1.49405,1.49405,1.49405,1000000.0
2008-11-19 04:08:00,1.49395,1.49415,1.49395,1.49415,6700000.0
2008-11-19 04:09:00,1.49405,1.49415,1.49405,1.49415,4700000.0
2008-11-19 04:10:00,1.49405,1.4947,1.49405,1.4947,35900000.0
2008-11-19 04:11:00,1.49475,1.49535,1.4945,1.4946,68000000.0
2008-11-19 04:12:00,1.4946,1.4946,1.49385,1.49435,15200000.0
2008-11-19 04:13:00,1.4944,1.4944,1.4942,1.49425,22800000.0
2008-11-19 04:14:00,1.49425,1.49425,1.49425,1.49425,1000000.0
2008-11-19 04:15:00,1.49415,1.49415,1.494,1.494,25600000.0
2008-11-19 04:16:00,1.4941,1.4944,1.4941,1.49425,31500000.0
2008-11-19 04:17:00,1.49425,1.49425,1.4941,1.4941,14400000.0
2008-11-19 04:18:00,1.49415,1.49415,1.4941,1.4941,8600000.0
2008-11-19 04:19:00,1.4941,1.4941,1.4934,1.4936,19100000.0
2008-11-19 04:20:00,1.4934,1.4938,1.4934,1.4937,21000000.0
2008-11-19 04:21:00,1.4937,1.4937,1.4935,1.4935,25100000.0
2008-11-19 04:22:00,1.49345,1.49355,1.49345,1.49355,2000000.0
2008-11-19 04:23:00,1.4936,1.49365,1.49355,1.49355,10000000.0
2008-11-19 04:24:00,1.49355,1.49395,1.49355,1.4938,61100000.0
2008-11-19 04:25:00,1.4938,1.4938,1.4936,1.49365,764800004.0
2008-11-19 04:26:00,1.49365,1.49435,1.4936,1.49435,930600001.0
2008-11-19 04:27:00,1.4944,1.4945,1.4943,1.4945,16000000.0
2008-11-19 04:28:00,1.49445,1.49465,1.49435,1.49465,48800000.0
2008-11-19 04:29:00,1.4947,1.4952,1.4947,1.4948,118100000.0
2008-11-19 04:30:00,1.4948,1.49495,1.49455,1.49495,68300000.0
2008-11-19 04:31:00,1.49495,1.49505,1.4949,1.49505,15000000.0
2008-11-19 04:32:00,1.49495,1.49515,1.49495,1.4951,9000000.0
2008-11-19 04:33:00,1.49505,1.4952,1.495,1.49515,24500000.0
2008-11-19 04:34:00,1.4951,1.49515,1.4948,1.49485,47700000.0
2008-11-19 04:35:00,1.495,1.49505,1.49485,1.49485,24900000.0
2008-11-19 04:36:00,1.4949,1.49495,1.4949,1.49495,8000000.0
2008-11-19 04:37:00,1.4949,1.49495,1.49475,1.49495,52700000.0
2008-11-19 04:38:00,1.4949,1.4949,1.49485,1.49485,2500000.0
2008-11-19 04:39:00,1.4949,1.4949,1.49485,1.49485,13700000.0
2008-11-19 04:40:00,1.49505,1.49505,1.495,1.495,6000000.0
2008-11-19 04:41:00,1.495,1.495,1.49495,1.495,43200000.0
2008-11-19 04:42:00,1.49495,1.495,1.49495,1.49495,19800000.0
2008-11-19 04:43:00,1.49485,1.49485,1.49485,1.49485,1300000.0
2008-11-19 04:44:00,1.49485,1.49485,1.49485,1.49485,1000000.0
2008-11-19 04:45:00,1.49456,1.49477,1.49456,1.49468,21000000.0
2008-11-19 04:46:00,1.49472,1.49477,1.49462,1.49473,42000000.0
2008-11-19 04:47:00,1.49485,1.495,1.49485,1.4949,8500000.0
2008-11-19 04:48:00,1.495,1.49505,1.495,1.49505,5000000.0
2008-11-19 04:49:00,1.4951,1.49515,1.4951,1.4951,4000000.0
2008-11-19 04:50:00,1.495,1.49505,1.4949,1.4949,25700000.0
2008-11-19 04:51:00,1.495,1.495,1.495,1.495,1000000.0
2008-11-19 04:52:00,1.49467,1.49472,1.49451,1.49464,10500000.0
2008-11-19 04:53:00,1.49465,1.49486,1.49462,1.49472,20100000.0
2008-11-19 04:54:00,1.495,1.495,1.495,1.495,5000000.0
2008-11-19 04:55:00,1.49483,1.49486,1.49474,1.49474,11900000.0
2008-11-19 04:56:00,1.4948,1.49481,1.49466,1.49475,23500000.0
2008-11-19 04:57:00,1.4949,1.4949,1.4949,1.4949,11700000.0
2008-11-19 04:58:00,1.49475,1.49476,1.49459,1.49461,41500000.0
2008-11-19 04:59:00,1.4949,1.4949,1.49435,1.49475,8400000.0
2008-11-19 05:00:00,1.49475,1.4949,1.49435,1.4949,25500000.0
2008-11-19 05:01:00,1.49485,1.4949,1.4943,1.49485,24300000.0
2008-11-19 05:02:00,1.4949,1.4949,1.4944,1.49445,14000000.0
2008-11-19 05:03:00,1.49435,1.49455,1.494,1.49435,68600000.0
2008-11-19 05:04:00,1.49435,1.4945,1.49425,1.49435,12000000.0
2008-11-19 05:05:00,1.49425,1.49445,1.49425,1.49445,13600000.0
2008-11-19 05:06:00,1.4944,1.4944,1.49435,1.49435,20000000.0
2008-11-19 05:07:00,1.49425,1.49435,1.49425,1.49435,15000000.0
2008-11-19 05:08:00,1.49455,1.49455,1.4943,1.49445,39400000.0
2008-11-19 05:09:00,1.49445,1.49445,1.4944,1.4944,10500000.0
2008-11-19 05:10:00,1.4944,1.4944,1.4944,1.4944,2400000.0
2008-11-19 05:11:00,1.4944,1.4944,1.4944,1.4944,1300000.0
2008-11-19 05:12:00,1.4944,1.4944,1.4944,1.4944,4000000.0
2008-11-19 05:13:00,1.4944,1.49465,1.4944,1.49465,8200000.0
2008-11-19 05:14:00,1.4946,1.4946,1.4944,1.4944,6200000.0
2008-11-19 05:15:00,1.4944,1.4944,1.4944,1.4944,23400000.0
2008-11-19 05:16:00,1.4944,1.4944,1.4944,1.4944,7200000.0
2008-11-19 05:17:00,1.4944,1.4944,1.4944,1.4944,1200000.0
2008-11-19 05:18:00,1.49408,1.4941,1.49378,1.49401,160100000.0
2008-11-19 05:19:00,1.4944,1.4944,1.4944,1.4944,1200000.0
2008-11-19 05:20:00,1.49401,1.49427,1.49394,1.49398,90500000.0
2008-11-19 05:21:00,1.4941,1.4944,1.49395,1.4944,20100000.0
2008-11-19 05:22:00,1.49415,1.4944,1.49415,1.4943,9800000.0
2008-11-19 05:23:00,1.4944,1.4944,1.494,1.49415,18100000.0
2008-11-19 05:24:00,1.49415,1.49415,1.49415,1.49415,10000000.0
2008-11-19 05:25:00,1.49415,1.49455,1.49415,1.49445,16600000.0
2008-11-19 05:26:00,1.49445,1.4945,1.4944,1.4945,13000000.0
2008-11-19 05:27:00,1.4946,1.4946,1.49445,1.49445,8000000.0
2008-11-19 05:28:00,1.49435,1.49435,1.49435,1.49435,1000000.0
2008-11-19 05:29:00,1.49409,1.49429,1.49379,1.49428,32100000.0
2008-11-19 05:30:00,1.4943,1.4943,1.4943,1.4943,4800000.0
2008-11-19 05:31:00,1.4943,1.49445,1.4943,1.49435,13400000.0
2008-11-19 05:32:00,1.49435,1.4944,1.49415,1.49415,27900000.0
2008-11-19 05:33:00,1.4941,1.49415,1.4941,1.4941,76500000.0
2008-11-19 05:34:00,1.494,1.4941,1.4931,1.494,68100000.0
2008-11-19 05:35:00,1.494,1.494,1.494,1.494,21900000.0
2008-11-19 05:36:00,1.494,1.494,1.4939,1.4939,11000000.0
2008-11-19 05:37:00,1.494,1.49425,1.494,1.49425,31100000.0
2008-11-19 05:38:00,1.49435,1.49435,1.49435,1.49435,7300000.0
2008-11-19 05:39:00,1.49435,1.49435,1.49435,1.49435,3700000.0
2008-11-19 05:40:00,1.49435,1.49435,1.49435,1.49435,3600000.0
2008-11-19 05:41:00,1.4944,1.4944,1.49425,1.49435,6300000.0
2008-11-19 05:42:00,1.4944,1.4944,1.4943,1.4943,2900000.0
2008-11-19 05:43:00,1.49408,1.49432,1.49394,1.49432,36300000.0
2008-11-19 05:44:00,1.4943,1.4943,1.4943,1.4943,1900000.0
2008-11-19 05:45:00,1.49435,1.49455,1.49435,1.49455,6700000.0
2008-11-19 05:46:00,1.49415,1.49444,1.49412,1.49415,57600000.0
2008-11-19 05:47:00,1.4945,1.4945,1.49445,1.4945,3000000.0
2008-11-19 05:48:00,1.49429,1.49446,1.49414,1.49421,103300000.0
2008-11-19 05:49:00,1.49445,1.49445,1.49435,1.4944,3000000.0
2008-11-19 05:50:00,1.4945,1.4945,1.4945,1.4945,1900000.0
2008-11-19 05:51:00,1.49445,1.4946,1.49445,1.4946,15000000.0
2008-11-19 05:52:00,1.49465,1.49465,1.4946,1.4946,2300000.0
2008-11-19 05:53:00,1.4946,1.4946,1.4946,1.4946,1200000.0
2008-11-19 05:54:00,1.4946,1.4947,1.4946,1.4947,6500000.0
2008-11-19 05:55:00,1.4949,1.4949,1.49475,1.49475,7700000.0
2008-11-19 05:56:00,1.49485,1.4949,1.49485,1.4949,2000000.0
2008-11-19 05:57:00,1.49495,1.49505,1.49485,1.4949,30000000.0
2008-11-19 05:58:00,1.49495,1.49595,1.4949,1.49595,53700000.0
2008-11-19 05:59:00,1.49605,1.4975,1.49605,1.49705,61700000.0
2008-11-19 06:00:00,1.4972,1.4973,1.49715,1.4972,29000000.0
2008-11-19 06:01:00,1.49725,1.4973,1.49655,1.49655,65400000.0
2008-11-19 06:02:00,1.49675,1.49675,1.4966,1.4966,12500000.0
2008-11-19 06:03:00,1.4966,1.49665,1.49625,1.49625,8100000.0
2008-11-19 06:04:00,1.4962,1.4964,1.4962,1.49635,5000000.0
2008-11-19 06:05:00,1.4964,1.4965,1.4964,1.49645,6000000.0
2008-11-19 06:06:00,1.4965,1.49655,1.49645,1.49655,8700000.0
2008-11-19 06:07:00,1.49665,1.4971,1.49655,1.4971,13100000.0
2008-11-19 06:08:00,1.4971,1.4978,1.4971,1.49735,75900000.0
2008-11-19 06:09:00,1.4975,1.4975,1.49715,1.49725,18800000.0
2008-11-19 06:10:00,1.4974,1.4975,1.4971,1.4975,10100000.0
2008-11-19 06:11:00,1.4975,1.4975,1.49685,1.49695,18800000.0
2008-11-19 06:12:00,1.49735,1.49755,1.49735,1.49755,14100000.0
2008-11-19 06:13:00,1.4978,1.4981,1.49735,1.49735,63600000.0
2008-11-19 06:14:00,1.4973,1.49735,1.4973,1.49735,2200000.0
2008-11-19 06:15:00,1.49745,1.4977,1.4967,1.49695,39300000.0
2008-11-19 06:16:00,1.497,1.497,1.497,1.497,1000000.0
2008-11-19 06:17:00,1.4971,1.49715,1.4971,1.49715,3900000.0
2008-11-19 06:18:00,1.49715,1.49715,1.4968,1.49705,37000000.0
2008-11-19 06:19:00,1.4969,1.497,1.49675,1.49675,13500000.0
2008-11-19 06:20:00,1.49695,1.4971,1.4967,1.4967,39100000.0
2008-11-19 06:21:00,1.4967,1.4976,1.4967,1.4971,53100000.0
2008-11-19 06:22:00,1.4971,1.4971,1.4971,1.4971,92000000.0
2008-11-19 06:23:00,1.4971,1.4971,1.4955,1.49585,76100000.0
2008-11-19 06:24:00,1.4958,1.4958,1.4945,1.4947,76900000.0
2008-11-19 06:25:00,1.4947,1.49495,1.49405,1.49455,72900000.0
2008-11-19 06:26:00,1.49485,1.49485,1.4946,1.4946,132200000.0
2008-11-19 06:27:00,1.4946,1.4946,1.49315,1.49335,130800004.0
2008-11-19 06:28:00,1.49335,1.49335,1.4932,1.49325,239600000.0
2008-11-19 06:29:00,1.4932,1.49375,1.493,1.49375,60600000.0
2008-11-19 06:30:00,1.4939,1.494,1.49385,1.494,7000000.0
2008-11-19 06:31:00,1.49395,1.4945,1.49395,1.49435,25400000.0
2008-11-19 06:32:00,1.4944,1.49445,1.4944,1.49445,7200000.0
2008-11-19 06:33:00,1.4944,1.4945,1.4944,1.4945,4600000.0
2008-11-19 06:34:00,1.4945,1.4945,1.4945,1.4945,2000000.0
2008-11-19 06:35:00,1.49445,1.49445,1.4939,1.4942,31200000.0
2008-11-19 06:36:00,1.4943,1.4946,1.4942,1.4945,77200000.0
2008-11-19 06:37:00,1.4945,1.4945,1.4945,1.4945,50400000.0
2008-11-19 06:38:00,1.4945,1.4945,1.4945,1.4945,172800000.0
2008-11-19 06:39:00,1.4945,1.4945,1.4945,1.4945,28800000.0
2008-11-19 06:40:00,1.4945,1.4945,1.49395,1.4941,27600000.0
2008-11-19 06:41:00,1.49415,1.4944,1.49415,1.4943,21000000.0
2008-11-19 06:42:00,1.49425,1.49435,1.4934,1.4936,21200000.0
2008-11-19 06:43:00,1.49365,1.4941,1.49365,1.4939,16000000.0
2008-11-19 06:44:00,1.49395,1.49435,1.49395,1.49435,14000000.0
2008-11-19 06:45:00,1.49445,1.49465,1.4944,1.49465,11000000.0
2008-11-19 06:46:00,1.4946,1.49465,1.4946,1.49465,3000000.0
2008-11-19 06:47:00,1.49465,1.49465,1.49445,1.49455,5000000.0
2008-11-19 06:48:00,1.4945,1.4945,1.49445,1.4945,3000000.0
2008-11-19 06:49:00,1.49445,1.49485,1.49445,1.4947,16700000.0
2008-11-19 06:50:00,1.4948,1.4948,1.4946,1.4947,7600000.0
2008-11-19 06:51:00,1.49465,1.49475,1.4946,1.49475,4000000.0
2008-11-19 06:52:00,1.4948,1.49485,1.49475,1.4948,9000000.0
2008-11-19 06:53:00,1.4947,1.49485,1.4946,1.49485,35200000.0
2008-11-19 06:54:00,1.4946,1.4946,1.4946,1.4946,9600000.0
2008-11-19 06:55:00,1.4946,1.4946,1.4946,1.4946,62400000.0
2008-11-19 06:56:00,1.4943,1.49454,1.49412,1.49422,54300000.0
2008-11-19 06:57:00,1.49475,1.49485,1.4947,1.4947,23800000.0
2008-11-19 06:58:00,1.49465,1.49465,1.49455,1.49455,23200000.0
2008-11-19 06:59:00,1.49455,1.4947,1.49455,1.4946,20400000.0
2008-11-19 07:00:00,1.49437,1.4944,1.49418,1.49439,63000000.0
2008-11-19 07:01:00,1.4946,1.4946,1.4946,1.4946,4800000.0
2008-11-19 07:02:00,1.4946,1.4946,1.4946,1.4946,30000000.0
2008-11-19 07:03:00,1.49465,1.49485,1.49465,1.4948,29800000.0
2008-11-19 07:04:00,1.49475,1.49485,1.4946,1.4947,50400000.0
2008-11-19 07:05:00,1.4947,1.4948,1.4946,1.49465,40600000.0
2008-11-19 07:06:00,1.49475,1.49475,1.4946,1.49475,33400000.0
2008-11-19 07:07:00,1.4947,1.4949,1.4947,1.4949,21000000.0
2008-11-19 07:08:00,1.4949,1.4949,1.49465,1.49475,20000000.0
2008-11-19 07:09:00,1.4948,1.4955,1.4947,1.49545,43000000.0
2008-11-19 07:10:00,1.49545,1.4955,1.4953,1.4953,58000000.0
2008-11-19 07:11:00,1.4953,1.4953,1.4951,1.4952,258800002.0
2008-11-19 07:12:00,1.4953,1.4953,1.4952,1.4953,33600000.0
2008-11-19 07:13:00,1.4953,1.4953,1.4942,1.4942,43700000.0
2008-11-19 07:14:00,1.4944,1.4944,1.4944,1.4944,1000000.0
2008-11-19 07:15:00,1.49435,1.49435,1.4943,1.4943,7000000.0
2008-11-19 07:16:00,1.4943,1.4943,1.49405,1.49405,13200000.0
2008-11-19 07:17:00,1.49415,1.49415,1.49415,1.49415,1000000.0
2008-11-19 07:18:00,1.49415,1.4946,1.49415,1.4946,20000000.0
2008-11-19 07:19:00,1.4946,1.49515,1.4946,1.49515,14000000.0
2008-11-19 07:20:00,1.49515,1.49515,1.4944,1.4945,181312000.0
2008-11-19 07:21:00,1.4945,1.4948,1.4945,1.4947,100200000.0
2008-11-19 07:22:00,1.4948,1.4948,1.4947,1.4947,41600000.0
2008-11-19 07:23:00,1.4947,1.49485,1.4947,1.4948,37000000.0
2008-11-19 07:24:00,1.4948,1.4948,1.4947,1.49475,17800000.0
2008-11-19 07:25:00,1.4948,1.49525,1.49475,1.49525,14000000.0
2008-11-19 07:26:00,1.4952,1.4952,1.495,1.495,9000000.0
2008-11-19 07:27:00,1.49505,1.49505,1.49505,1.49505,1000000.0
2008-11-19 07:28:00,1.49505,1.49505,1.4948,1.4948,17500000.0
2008-11-19 07:29:00,1.4948,1.49495,1.49455,1.49495,119324000.0
2008-11-19 07:30:00,1.4949,1.495,1.4947,1.49495,44400000.0
2008-11-19 07:31:00,1.4949,1.4952,1.4949,1.4952,13000000.0
2008-11-19 07:32:00,1.4952,1.4952,1.495,1.495,47900000.0
2008-11-19 07:33:00,1.49495,1.49505,1.49495,1.49505,35800000.0
2008-11-19 07:34:00,1.495,1.4951,1.495,1.4951,14600000.0
2008-11-19 07:35:00,1.4951,1.4951,1.4951,1.4951,1000000.0
2008-11-19 07:36:00,1.49515,1.49515,1.49515,1.49515,1000000.0
2008-11-19 07:37:00,1.49505,1.49505,1.49505,1.49505,5800000.0
2008-11-19 07:38:00,1.49478,1.49484,1.4945,1.49482,119272000.0
2008-11-19 07:39:00,1.4951,1.4952,1.4951,1.4952,11000000.0
2008-11-19 07:40:00,1.4952,1.49525,1.49505,1.49505,12000000.0
2008-11-19 07:41:00,1.4951,1.4952,1.49505,1.4952,7400000.0
2008-11-19 07:42:00,1.49525,1.49535,1.4952,1.49535,14400000.0
2008-11-19 07:43:00,1.4953,1.4956,1.4953,1.4956,19400000.0
2008-11-19 07:44:00,1.4956,1.4956,1.4952,1.4953,65000000.0
2008-11-19 07:45:00,1.49535,1.4955,1.49525,1.4955,27600000.0
2008-11-19 07:46:00,1.4955,1.4957,1.4955,1.49555,35200000.0
2008-11-19 07:47:00,1.4956,1.4956,1.4956,1.4956,3800000.0
2008-11-19 07:48:00,1.4956,1.496,1.4956,1.49585,57800000.0
2008-11-19 07:49:00,1.49585,1.4959,1.4956,1.4956,52800000.0
2008-11-19 07:50:00,1.4956,1.49565,1.4954,1.49555,40100000.0
2008-11-19 07:51:00,1.49555,1.4956,1.49555,1.49555,11000000.0
2008-11-19 07:52:00,1.49555,1.4956,1.4955,1.4955,27100000.0
2008-11-19 07:53:00,1.4955,1.4955,1.4955,1.4955,16000000.0
2008-11-19 07:54:00,1.4955,1.4955,1.4955,1.4955,16000000.0
2008-11-19 07:55:00,1.4955,1.4955,1.4955,1.4955,14000000.0
2008-11-19 07:56:00,1.4955,1.4955,1.4955,1.4955,4800000.0
2008-11-19 07:57:00,1.4955,1.4955,1.4955,1.4955,5000000.0
2008-11-19 07:58:00,1.4955,1.4955,1.4955,1.4955,14800000.0
2008-11-19 07:59:00,1.4955,1.4955,1.49535,1.49535,18800000.0
2008-11-19 08:00:00,1.4954,1.4954,1.49535,1.49535,10000000.0
2008-11-19 08:01:00,1.4954,1.4954,1.49535,1.49535,11000000.0
2008-11-19 08:02:00,1.4954,1.4954,1.49525,1.49525,33900000.0
2008-11-19 08:03:00,1.4952,1.49565,1.4952,1.49555,34800000.0
2008-11-19 08:04:00,1.49555,1.49555,1.49545,1.4955,17600000.0
2008-11-19 08:05:00,1.4955,1.4955,1.4954,1.4954,14000000.0
2008-11-19 08:06:00,1.4955,1.49595,1.49535,1.4954,47500000.0
2008-11-19 08:07:00,1.4954,1.4958,1.4954,1.49575,29600000.0
2008-11-19 08:08:00,1.4958,1.4958,1.49535,1.4956,17300000.0
2008-11-19 08:09:00,1.4957,1.4958,1.49565,1.49565,48800000.0
2008-11-19 08:10:00,1.4957,1.4957,1.49565,1.49565,2000000.0
2008-11-19 08:11:00,1.4956,1.4956,1.4956,1.4956,1600000.0
2008-11-19 08:12:00,1.4956,1.49565,1.4956,1.4956,22000000.0
2008-11-19 08:13:00,1.4956,1.4956,1.49385,1.4945,120600000.0
2008-11-19 08:14:00,1.4945,1.4953,1.4945,1.49475,45000000.0
2008-11-19 08:15:00,1.49475,1.49475,1.49465,1.4947,15100000.0
2008-11-19 08:16:00,1.49475,1.4948,1.49475,1.4948,9900000.0
2008-11-19 08:17:00,1.4948,1.4948,1.49475,1.49475,2000000.0
2008-11-19 08:18:00,1.49485,1.4949,1.49485,1.49485,17900000.0
2008-11-19 08:19:00,1.4949,1.4949,1.49475,1.49475,5200000.0
2008-11-19 08:20:00,1.4946,1.4949,1.49445,1.4946,31800000.0
2008-11-19 08:21:00,1.49432,1.49447,1.49411,1.49435,224400000.0
2008-11-19 08:22:00,1.4946,1.49465,1.4946,1.4946,4900000.0
2008-11-19 08:23:00,1.49437,1.49449,1.49424,1.49436,400500000.0
2008-11-19 08:24:00,1.49438,1.49449,1.49422,1.49438,174600000.0
2008-11-19 08:25:00,1.4946,1.49495,1.4946,1.49495,20800000.0
2008-11-19 08:26:00,1.4949,1.49505,1.4949,1.495,23200000.0
2008-11-19 08:27:00,1.4951,1.4951,1.49505,1.49505,4300000.0
2008-11-19 08:28:00,1.49505,1.4951,1.49495,1.49495,9200000.0
2008-11-19 08:29:00,1.49495,1.4953,1.49495,1.49515,45500000.0
2008-11-19 08:30:00,1.4951,1.4956,1.4951,1.4953,37600000.0
2008-11-19 08:31:00,1.4952,1.49575,1.495,1.4955,39500000.0
2008-11-19 08:32:00,1.4954,1.4955,1.495,1.4953,44200000.0
2008-11-19 08:33:00,1.495,1.4953,1.495,1.495,22000000.0
2008-11-19 08:34:00,1.4953,1.4954,1.49525,1.4954,14000000.0
2008-11-19 08:35:00,1.4954,1.49555,1.495,1.49545,64600000.0
2008-11-19 08:36:00,1.4955,1.4958,1.49545,1.4958,83300000.0
2008-11-19 08:37:00,1.4958,1.4958,1.4956,1.4956,23600000.0
2008-11-19 08:38:00,1.49575,1.49575,1.4956,1.4956,22100000.0
2008-11-19 08:39:00,1.49575,1.49575,1.49565,1.4957,20100000.0
2008-11-19 08:40:00,1.4957,1.49605,1.4956,1.49565,55600000.0
2008-11-19 08:41:00,1.4958,1.4959,1.49545,1.4959,73100000.0
2008-11-19 08:42:00,1.4959,1.4965,1.4954,1.4965,74300000.0
2008-11-19 08:43:00,1.49645,1.4965,1.49645,1.4965,13000000.0
2008-11-19 08:44:00,1.4964,1.4964,1.4964,1.4964,22100000.0
2008-11-19 08:45:00,1.4964,1.4969,1.4964,1.4969,101100000.0
2008-11-19 08:46:00,1.4969,1.4982,1.4966,1.4973,92000000.0
2008-11-19 08:47:00,1.4973,1.4982,1.49725,1.4976,61800000.0
2008-11-19 08:48:00,1.4977,1.49805,1.4975,1.49805,43600000.0
2008-11-19 08:49:00,1.4979,1.49805,1.49765,1.49765,64600000.0
2008-11-19 08:50:00,1.49755,1.49795,1.49755,1.49795,48500000.0
2008-11-19 08:51:00,1.4979,1.49845,1.4979,1.49825,52400000.0
2008-11-19 08:52:00,1.4982,1.4986,1.49815,1.4986,57600000.0
2008-11-19 08:53:00,1.4986,1.4993,1.4986,1.49905,51100000.0
2008-11-19 08:54:00,1.4993,1.4994,1.499,1.4992,47800000.0
2008-11-19 08:55:00,1.4992,1.49925,1.49865,1.49885,42800000.0
2008-11-19 08:56:00,1.49885,1.49935,1.49885,1.49925,71800000.0
2008-11-19 08:57:00,1.4992,1.49935,1.49655,1.4974,174700000.0
2008-11-19 08:58:00,1.49735,1.4975,1.4964,1.49715,126000000.0
2008-11-19 08:59:00,1.49715,1.4972,1.4964,1.4969,115200000.0
2008-11-19 09:00:00,1.49695,1.49695,1.4968,1.49695,30700000.0
2008-11-19 09:01:00,1.497,1.4971,1.497,1.4971,13300000.0
2008-11-19 09:02:00,1.49715,1.4973,1.4971,1.4973,22200000.0
2008-11-19 09:03:00,1.4974,1.4974,1.4971,1.4971,90100000.0
2008-11-19 09:04:00,1.4971,1.49725,1.49705,1.49705,42900000.0
2008-11-19 09:05:00,1.49705,1.49705,1.49575,1.49645,125900000.0
2008-11-19 09:06:00,1.49645,1.4971,1.49635,1.49705,53100000.0
2008-11-19 09:07:00,1.49705,1.49705,1.497,1.497,6000000.0
2008-11-19 09:08:00,1.49695,1.49695,1.4966,1.49675,39200000.0
2008-11-19 09:09:00,1.4966,1.4972,1.4965,1.4969,64100000.0
2008-11-19 09:10:00,1.4972,1.4976,1.49695,1.4974,44800000.0
2008-11-19 09:11:00,1.49735,1.49735,1.4971,1.4971,37900000.0
2008-11-19 09:12:00,1.49705,1.49735,1.49685,1.49735,56800000.0
2008-11-19 09:13:00,1.49735,1.49795,1.4973,1.49795,106000000.0
2008-11-19 09:14:00,1.49795,1.4981,1.49795,1.4981,28600000.0
2008-11-19 09:15:00,1.4981,1.4982,1.49705,1.4973,404100000.0
2008-11-19 09:16:00,1.4973,1.4977,1.4971,1.49735,256200000.0
2008-11-19 09:17:00,1.49725,1.49745,1.4972,1.49725,59800000.0
2008-11-19 09:18:00,1.49725,1.49725,1.49635,1.49635,40400000.0
2008-11-19 09:19:00,1.4964,1.4965,1.49555,1.49555,119200000.0
2008-11-19 09:20:00,1.4955,1.4966,1.4955,1.4961,156915000.0
2008-11-19 09:21:00,1.4961,1.49695,1.4957,1.49625,93800000.0
2008-11-19 09:22:00,1.4962,1.4962,1.4957,1.4962,89200000.0
2008-11-19 09:23:00,1.4962,1.497,1.49615,1.4962,157000000.0
2008-11-19 09:24:00,1.4962,1.4962,1.49565,1.4961,145815000.0
2008-11-19 09:25:00,1.4961,1.4961,1.49595,1.49595,22000000.0
2008-11-19 09:26:00,1.49595,1.49595,1.49595,1.49595,1000000.0
2008-11-19 09:27:00,1.49595,1.49615,1.49595,1.4961,22800000.0
2008-11-19 09:28:00,1.4961,1.49635,1.49605,1.49615,76400000.0
2008-11-19 09:29:00,1.49605,1.4962,1.49605,1.49605,40800000.0
2008-11-19 09:30:00,1.4961,1.49675,1.49605,1.4966,116800000.0
2008-11-19 09:31:00,1.4965,1.4965,1.4963,1.49635,274500001.0
2008-11-19 09:32:00,1.4965,1.4965,1.4963,1.49635,645600000.0
2008-11-19 09:33:00,1.4964,1.4968,1.4964,1.4967,134400000.0
2008-11-19 09:34:00,1.4967,1.49685,1.49645,1.4966,120300000.0
2008-11-19 09:35:00,1.4967,1.49695,1.4964,1.4964,130500000.0
2008-11-19 09:36:00,1.4963,1.49635,1.4963,1.49635,12000000.0
2008-11-19 09:37:00,1.49635,1.49635,1.49595,1.496,64300000.0
2008-11-19 09:38:00,1.49605,1.4967,1.496,1.4967,56600000.0
2008-11-19 09:39:00,1.49675,1.4969,1.4965,1.49665,119500000.0
2008-11-19 09:40:00,1.49665,1.49705,1.49665,1.4969,54200000.0
2008-11-19 09:41:00,1.4969,1.4971,1.49685,1.497,66600000.0
2008-11-19 09:42:00,1.4971,1.49755,1.497,1.4975,98600000.0
2008-11-19 09:43:00,1.4975,1.49815,1.4975,1.49775,189900000.0
2008-11-19 09:44:00,1.49775,1.49855,1.49775,1.49855,226500000.0
2008-11-19 09:45:00,1.49855,1.49865,1.498,1.49825,246099999.0
2008-11-19 09:46:00,1.49835,1.4986,1.4982,1.4985,237600000.0
2008-11-19 09:47:00,1.4985,1.4985,1.4972,1.498,221900000.0
2008-11-19 09:48:00,1.498,1.49865,1.498,1.49845,87500000.0
2008-11-19 09:49:00,1.4984,1.49845,1.4982,1.4983,37700000.0
2008-11-19 09:50:00,1.4983,1.4984,1.4974,1.4976,287400000.0
2008-11-19 09:51:00,1.4975,1.49765,1.4968,1.497,330800000.0
2008-11-19 09:52:00,1.4972,1.49785,1.4971,1.4977,179700000.0
2008-11-19 09:53:00,1.49775,1.4979,1.4975,1.4976,190200000.0
2008-11-19 09:54:00,1.4974,1.4975,1.49695,1.49725,323700000.0
2008-11-19 09:55:00,1.49725,1.49745,1.497,1.497,98400000.0
2008-11-19 09:56:00,1.49715,1.4973,1.4968,1.4972,138400000.0
2008-11-19 09:57:00,1.497,1.4975,1.4968,1.4975,210600000.0
2008-11-19 09:58:00,1.4975,1.4975,1.4972,1.49725,282700000.0
2008-11-19 09:59:00,1.49725,1.4974,1.4972,1.4973,63000000.0
2008-11-19 10:00:00,1.4974,1.4977,1.4973,1.4974,283300000.0
2008-11-19 10:01:00,1.49725,1.4984,1.4968,1.49835,219600000.0
2008-11-19 10:02:00,1.4984,1.49945,1.4984,1.49935,194900000.0
2008-11-19 10:03:00,1.4993,1.49935,1.4987,1.4987,115200000.0
2008-11-19 10:04:00,1.4988,1.49895,1.49815,1.49815,182600000.0
2008-11-19 10:05:00,1.49825,1.49885,1.49825,1.49875,118500000.0
2008-11-19 10:06:00,1.49865,1.49875,1.49845,1.49845,263900000.0
2008-11-19 10:07:00,1.49845,1.4985,1.4972,1.4972,423700000.0
2008-11-19 10:08:00,1.4972,1.4972,1.49695,1.49705,164700000.0
2008-11-19 10:09:00,1.49705,1.4972,1.497,1.49715,39600000.0
2008-11-19 10:10:00,1.49705,1.4973,1.4967,1.49675,134500000.0
2008-11-19 10:11:00,1.49685,1.49695,1.49665,1.49675,194200000.0
2008-11-19 10:12:00,1.49675,1.4973,1.4967,1.49695,214799999.0
2008-11-19 10:13:00,1.49725,1.49825,1.49695,1.49725,397599999.0
2008-11-19 10:14:00,1.4973,1.49775,1.4971,1.49745,230200000.0
2008-11-19 10:15:00,1.4973,1.4973,1.4969,1.4969,58120000.0
2008-11-19 10:16:00,1.4969,1.497,1.4969,1.4969,10995000.0
2008-11-19 10:17:00,1.4969,1.497,1.4969,1.49695,18700000.0
2008-11-19 10:18:00,1.4969,1.4969,1.4965,1.49665,102000000.0
2008-11-19 10:19:00,1.49665,1.4968,1.49655,1.49675,134600000.0
2008-11-19 10:20:00,1.49675,1.49745,1.49675,1.4973,262800000.0
2008-11-19 10:21:00,1.4973,1.49895,1.4972,1.4986,299200000.0
2008-11-19 10:22:00,1.49865,1.4987,1.4985,1.4987,127800000.0
2008-11-19 10:23:00,1.4987,1.4987,1.4979,1.49805,202400000.0
2008-11-19 10:24:00,1.49825,1.4984,1.4981,1.4983,140900000.0
2008-11-19 10:25:00,1.49835,1.49895,1.49835,1.49875,77300000.0
2008-11-19 10:26:00,1.49875,1.499,1.4985,1.49865,181500000.0
2008-11-19 10:27:00,1.49865,1.4987,1.49845,1.4987,70200000.0
2008-11-19 10:28:00,1.4987,1.4987,1.4981,1.49845,223900000.0
2008-11-19 10:29:00,1.49845,1.4988,1.498,1.49805,335300000.0
2008-11-19 10:30:00,1.49805,1.49825,1.4973,1.49745,224800000.0
2008-11-19 10:31:00,1.4973,1.49805,1.4972,1.49765,389400000.0
2008-11-19 10:32:00,1.49765,1.4985,1.49765,1.49835,195400000.0
2008-11-19 10:33:00,1.4985,1.49925,1.49845,1.4987,150500000.0
2008-11-19 10:34:00,1.4987,1.49895,1.49845,1.49875,110700000.0
2008-11-19 10:35:00,1.4989,1.49925,1.49885,1.499,108100000.0
2008-11-19 10:36:00,1.49905,1.4996,1.49905,1.4991,136000000.0
2008-11-19 10:37:00,1.4991,1.4992,1.49895,1.49915,193400000.0
2008-11-19 10:38:00,1.4992,1.4992,1.49845,1.4985,170100000.0
2008-11-19 10:39:00,1.49845,1.49845,1.49745,1.4975,325500000.0
2008-11-19 10:40:00,1.4975,1.4977,1.49715,1.4976,346500000.0
2008-11-19 10:41:00,1.4976,1.4978,1.49655,1.4971,437000000.0
2008-11-19 10:42:00,1.4971,1.49775,1.49685,1.49775,339500000.0
2008-11-19 10:43:00,1.4977,1.4981,1.49685,1.49685,253600000.0
2008-11-19 10:44:00,1.497,1.497,1.49665,1.49675,65800000.0
2008-11-19 10:45:00,1.4968,1.49685,1.4965,1.49655,122800000.0
2008-11-19 10:46:00,1.49655,1.49665,1.4961,1.49655,119400000.0
2008-11-19 10:47:00,1.49655,1.49755,1.4963,1.49745,279700000.0
2008-11-19 10:48:00,1.4974,1.4987,1.49735,1.498,333900000.0
2008-11-19 10:49:00,1.4981,1.4985,1.4975,1.4975,360000000.0
2008-11-19 10:50:00,1.4975,1.4977,1.49685,1.49685,288500000.0
2008-11-19 10:51:00,1.49685,1.4972,1.49635,1.49655,360800000.0
2008-11-19 10:52:00,1.49655,1.49685,1.4963,1.49675,169700000.0
2008-11-19 10:53:00,1.49675,1.49675,1.4963,1.49635,104300000.0
2008-11-19 10:54:00,1.4963,1.4964,1.4962,1.4963,98500000.0
2008-11-19 10:55:00,1.49625,1.4967,1.49615,1.49655,140500000.0
2008-11-19 10:56:00,1.49675,1.49695,1.4966,1.49675,102100000.0
2008-11-19 10:57:00,1.4967,1.49715,1.4967,1.497,215200000.0
2008-11-19 10:58:00,1.4969,1.4971,1.49615,1.49655,334300000.0
2008-11-19 10:59:00,1.4966,1.49685,1.4959,1.496,262900000.0
2008-11-19 11:00:00,1.49615,1.4966,1.4957,1.49645,247700000.0
2008-11-19 11:01:00,1.4964,1.497,1.49605,1.4964,192200000.0
2008-11-19 11:02:00,1.4964,1.4973,1.4964,1.4973,512400000.0
2008-11-19 11:03:00,1.4973,1.4983,1.49725,1.4977,351900000.0
2008-11-19 11:04:00,1.4977,1.4981,1.4975,1.4979,245600000.0
2008-11-19 11:05:00,1.4979,1.49815,1.4974,1.4981,329600000.0
2008-11-19 11:06:00,1.4981,1.4986,1.4977,1.4982,364300000.0
2008-11-19 11:07:00,1.49815,1.4986,1.498,1.4986,223400000.0
2008-11-19 11:08:00,1.4986,1.49865,1.49825,1.49835,259800000.0
2008-11-19 11:09:00,1.49845,1.49895,1.49815,1.49895,272200000.0
2008-11-19 11:10:00,1.49895,1.49895,1.4981,1.4984,219540000.0
2008-11-19 11:11:00,1.4983,1.499,1.4979,1.4982,373600000.0
2008-11-19 11:12:00,1.49825,1.499,1.49805,1.4981,212700000.0
2008-11-19 11:13:00,1.4981,1.4988,1.49755,1.4986,171200000.0
2008-11-19 11:14:00,1.4986,1.4991,1.4985,1.49865,223100000.0
2008-11-19 11:15:00,1.49865,1.49905,1.4985,1.499,255400000.0
2008-11-19 11:16:00,1.499,1.49915,1.4979,1.4987,296700000.0
2008-11-19 11:17:00,1.4988,1.4992,1.4984,1.4984,220340000.0
2008-11-19 11:18:00,1.49845,1.49895,1.4983,1.49835,196700000.0
2008-11-19 11:19:00,1.4984,1.499,1.49825,1.49865,240500000.0
2008-11-19 11:20:00,1.49865,1.4987,1.49805,1.4983,254100000.0
2008-11-19 11:21:00,1.4983,1.4985,1.4982,1.49825,232100000.0
2008-11-19 11:22:00,1.49825,1.49855,1.49745,1.4978,379400000.0
2008-11-19 11:23:00,1.4978,1.4979,1.4976,1.4979,129400000.0
2008-11-19 11:24:00,1.4977,1.4986,1.49755,1.49835,229740000.0
2008-11-19 11:25:00,1.4984,1.4984,1.498,1.49815,233200000.0
2008-11-19 11:26:00,1.4982,1.4987,1.4982,1.4985,181300000.0
2008-11-19 11:27:00,1.49845,1.499,1.49845,1.49885,107600000.0
2008-11-19 11:28:00,1.49885,1.49885,1.49845,1.49855,129200000.0
2008-11-19 11:29:00,1.49855,1.49915,1.49835,1.4987,379599997.0
2008-11-19 11:30:00,1.4986,1.4987,1.4968,1.49705,360200000.0
2008-11-19 11:31:00,1.497,1.49755,1.4953,1.49735,151800000.0
2008-11-19 11:32:00,1.4973,1.4973,1.4964,1.4965,116700000.0
2008-11-19 11:33:00,1.49655,1.49705,1.49585,1.4962,171800000.0
2008-11-19 11:34:00,1.49625,1.4967,1.4962,1.49655,92000000.0
2008-11-19 11:35:00,1.49645,1.4965,1.496,1.49615,79600000.0
2008-11-19 11:36:00,1.4962,1.4972,1.49585,1.49695,145400000.0
2008-11-19 11:37:00,1.497,1.4972,1.4961,1.4961,97700000.0
2008-11-19 11:38:00,1.4961,1.4961,1.49555,1.4958,148800000.0
2008-11-19 11:39:00,1.4958,1.4966,1.4957,1.4963,107200000.0
2008-11-19 11:40:00,1.4961,1.4975,1.49605,1.49665,108400000.0
2008-11-19 11:41:00,1.49695,1.4971,1.49655,1.4966,55000000.0
2008-11-19 11:42:00,1.4966,1.4968,1.496,1.4966,133400000.0
2008-11-19 11:43:00,1.4966,1.4971,1.49595,1.49705,74400000.0
2008-11-19 11:44:00,1.4971,1.4972,1.49685,1.49685,55900000.0
2008-11-19 11:45:00,1.4968,1.4968,1.49625,1.4963,104300000.0
2008-11-19 11:46:00,1.4963,1.49695,1.49625,1.49645,79600000.0
2008-11-19 11:47:00,1.49645,1.4966,1.49565,1.49565,85800000.0
2008-11-19 11:48:00,1.49565,1.4964,1.4956,1.49625,58500000.0
2008-11-19 11:49:00,1.49625,1.4967,1.49625,1.4967,34600000.0
2008-11-19 11:50:00,1.4967,1.4968,1.4965,1.4965,85900000.0
2008-11-19 11:51:00,1.4965,1.49655,1.4965,1.4965,22000000.0
2008-11-19 11:52:00,1.4965,1.49655,1.4965,1.4965,32200000.0
2008-11-19 11:53:00,1.4965,1.4965,1.4961,1.4961,20000000.0
2008-11-19 11:54:00,1.4961,1.4964,1.4953,1.49535,145100000.0
2008-11-19 11:55:00,1.49545,1.4957,1.49545,1.49555,93000000.0
2008-11-19 11:56:00,1.49555,1.49565,1.4954,1.4956,79000000.0
2008-11-19 11:57:00,1.4956,1.49595,1.4956,1.4959,53600000.0
2008-11-19 11:58:00,1.4959,1.4961,1.49555,1.49555,100100000.0
2008-11-19 11:59:00,1.4955,1.4962,1.49545,1.4958,90200000.0
2008-11-19 12:00:00,1.4958,1.4959,1.4957,1.4959,85100000.0
2008-11-19 12:01:00,1.4959,1.4962,1.49565,1.496,56400000.0
2008-11-19 12:02:00,1.49605,1.49665,1.496,1.49635,110700000.0
2008-11-19 12:03:00,1.49635,1.49645,1.49625,1.49625,56300000.0
2008-11-19 12:04:00,1.49625,1.4964,1.4962,1.49635,42200000.0
2008-11-19 12:05:00,1.4963,1.4963,1.496,1.496,44400000.0
2008-11-19 12:06:00,1.496,1.496,1.4932,1.49455,196900000.0
2008-11-19 12:07:00,1.4946,1.49515,1.4945,1.4948,114000000.0
2008-11-19 12:08:00,1.49475,1.49475,1.4939,1.49455,95200000.0
2008-11-19 12:09:00,1.49465,1.49465,1.4944,1.4946,73000000.0
2008-11-19 12:10:00,1.49465,1.49515,1.49445,1.4951,75100000.0
2008-11-19 12:11:00,1.49515,1.49545,1.49505,1.4951,46400000.0
2008-11-19 12:12:00,1.49505,1.4955,1.49505,1.4954,57600000.0
2008-11-19 12:13:00,1.4954,1.4955,1.49525,1.49545,99900000.0
2008-11-19 12:14:00,1.4955,1.49685,1.49545,1.49625,158500000.0
2008-11-19 12:15:00,1.4962,1.4982,1.4961,1.49765,116200000.0
2008-11-19 12:16:00,1.49765,1.498,1.4972,1.4976,94300000.0
2008-11-19 12:17:00,1.4976,1.4981,1.4973,1.4981,63500000.0
2008-11-19 12:18:00,1.49805,1.49835,1.49765,1.4979,105300000.0
2008-11-19 12:19:00,1.49775,1.4988,1.4977,1.4986,138800000.0
2008-11-19 12:20:00,1.4986,1.4987,1.49825,1.4983,193200000.0
2008-11-19 12:21:00,1.49825,1.5003,1.49825,1.5003,191300000.0
2008-11-19 12:22:00,1.50005,1.50055,1.49885,1.50055,141100000.0
2008-11-19 12:23:00,1.50055,1.50235,1.5005,1.50165,169100000.0
2008-11-19 12:24:00,1.50165,1.50165,1.49935,1.4994,128800000.0
2008-11-19 12:25:00,1.49955,1.5005,1.4995,1.4999,163600000.0
2008-11-19 12:26:00,1.4999,1.50095,1.4999,1.50085,180000000.0
2008-11-19 12:27:00,1.5008,1.50155,1.50055,1.5015,155900000.0
2008-11-19 12:28:00,1.50155,1.50155,1.50035,1.5005,119000000.0
2008-11-19 12:29:00,1.5005,1.5016,1.5005,1.50095,90400000.0
2008-11-19 12:30:00,1.501,1.50105,1.5007,1.50085,61700000.0
2008-11-19 12:31:00,1.5009,1.50095,1.5008,1.5009,25800000.0
2008-11-19 12:32:00,1.50085,1.5012,1.5002,1.50075,121700000.0
2008-11-19 12:33:00,1.5009,1.5011,1.50055,1.50055,57100000.0
2008-11-19 12:34:00,1.5005,1.5011,1.50045,1.50105,51400000.0
2008-11-19 12:35:00,1.501,1.5012,1.50075,1.50075,224500000.0
2008-11-19 12:36:00,1.50075,1.50075,1.5005,1.5006,62190000.0
2008-11-19 12:37:00,1.50055,1.50065,1.5001,1.5004,90300000.0
2008-11-19 12:38:00,1.5004,1.5007,1.5002,1.50025,81000000.0
2008-11-19 12:39:00,1.50025,1.5006,1.50015,1.50035,46200000.0
2008-11-19 12:40:00,1.50035,1.50035,1.50025,1.50025,17000000.0
2008-11-19 12:41:00,1.50025,1.50045,1.50025,1.50025,54980000.0
2008-11-19 12:42:00,1.50025,1.50235,1.5001,1.50225,215600002.0
2008-11-19 12:43:00,1.50225,1.5048,1.5021,1.5048,145100000.0
2008-11-19 12:44:00,1.50475,1.5062,1.50455,1.5047,178500000.0
2008-11-19 12:45:00,1.5046,1.505,1.50425,1.50465,102500000.0
2008-11-19 12:46:00,1.50465,1.50515,1.5035,1.50505,154600000.0
2008-11-19 12:47:00,1.5049,1.5052,1.5044,1.5048,142500000.0
2008-11-19 12:48:00,1.5048,1.5055,1.5042,1.50525,123000000.0
2008-11-19 12:49:00,1.50525,1.507,1.5051,1.50665,99700000.0
2008-11-19 12:50:00,1.50665,1.5071,1.50585,1.50615,218300000.0
2008-11-19 12:51:00,1.50625,1.50625,1.5053,1.5057,232300000.0
2008-11-19 12:52:00,1.5057,1.5057,1.5053,1.5054,88800000.0
2008-11-19 12:53:00,1.5054,1.5056,1.5051,1.5051,85600000.0
2008-11-19 12:54:00,1.50495,1.5054,1.5049,1.5051,107100000.0
2008-11-19 12:55:00,1.5051,1.50525,1.5048,1.5052,178300000.0
2008-11-19 12:56:00,1.5052,1.5053,1.50475,1.50495,131800000.0
2008-11-19 12:57:00,1.50495,1.5051,1.50455,1.505,72000000.0
2008-11-19 12:58:00,1.50495,1.50495,1.50485,1.50485,62400000.0
2008-11-19 12:59:00,1.50495,1.5053,1.5048,1.5053,84800000.0
2008-11-19 13:00:00,1.5055,1.5068,1.50545,1.50605,172600000.0
2008-11-19 13:01:00,1.50625,1.50625,1.50475,1.50475,180000000.0
2008-11-19 13:02:00,1.5048,1.5048,1.50355,1.50425,268500000.0
2008-11-19 13:03:00,1.50435,1.5047,1.50355,1.5037,217100000.0
2008-11-19 13:04:00,1.5036,1.50455,1.5036,1.5044,222700000.0
2008-11-19 13:05:00,1.5044,1.5044,1.50365,1.5037,154100000.0
2008-11-19 13:06:00,1.5037,1.5037,1.50345,1.5036,64300000.0
2008-11-19 13:07:00,1.5036,1.50465,1.5035,1.50425,75900000.0
2008-11-19 13:08:00,1.50435,1.5048,1.50425,1.5047,167300000.0
2008-11-19 13:09:00,1.5048,1.5061,1.50475,1.5061,170200000.0
2008-11-19 13:10:00,1.5061,1.5068,1.5059,1.5066,163800000.0
2008-11-19 13:11:00,1.50675,1.5083,1.506,1.5074,226600000.0
2008-11-19 13:12:00,1.5073,1.5092,1.5073,1.5084,253600000.0
2008-11-19 13:13:00,1.50835,1.5087,1.50735,1.50735,270700000.0
2008-11-19 13:14:00,1.50735,1.50785,1.5072,1.5075,184300000.0
2008-11-19 13:15:00,1.5075,1.50785,1.50715,1.50715,77200000.0
2008-11-19 13:16:00,1.50715,1.5078,1.5071,1.5075,70200000.0
2008-11-19 13:17:00,1.5075,1.50755,1.5069,1.507,137100000.0
2008-11-19 13:18:00,1.507,1.5071,1.50645,1.50645,79700000.0
2008-11-19 13:19:00,1.50645,1.5067,1.50545,1.50585,179000000.0
2008-11-19 13:20:00,1.50585,1.50605,1.5054,1.5059,52000000.0
2008-11-19 13:21:00,1.5059,1.506,1.5058,1.5058,8000000.0
2008-11-19 13:22:00,1.5059,1.5063,1.5059,1.50605,26800000.0
2008-11-19 13:23:00,1.5061,1.5061,1.5055,1.50565,84200000.0
2008-11-19 13:24:00,1.50565,1.5057,1.5051,1.5053,52200000.0
2008-11-19 13:25:00,1.5053,1.5053,1.50495,1.50495,59500000.0
2008-11-19 13:26:00,1.50495,1.50515,1.5047,1.5048,62300000.0
2008-11-19 13:27:00,1.5048,1.5055,1.5048,1.50515,95000000.0
2008-11-19 13:28:00,1.50515,1.50525,1.50465,1.50485,110900000.0
2008-11-19 13:29:00,1.50485,1.5052,1.5048,1.5052,71100000.0
2008-11-19 13:30:00,1.5052,1.5052,1.50475,1.5048,84900000.0
2008-11-19 13:31:00,1.5049,1.505,1.50455,1.5047,86300000.0
2008-11-19 13:32:00,1.50465,1.5047,1.50425,1.5043,118200000.0
2008-11-19 13:33:00,1.50425,1.5045,1.50425,1.50435,157800000.0
2008-11-19 13:34:00,1.5044,1.5045,1.5043,1.50435,132500000.0
2008-11-19 13:35:00,1.50435,1.5044,1.50425,1.5043,176400000.0
2008-11-19 13:36:00,1.5043,1.5043,1.5043,1.5043,113100000.0
2008-11-19 13:37:00,1.5043,1.5043,1.5043,1.5043,60200000.0
2008-11-19 13:38:00,1.5043,1.5043,1.5042,1.5043,141000000.0
2008-11-19 13:39:00,1.5043,1.5043,1.504,1.504,55000000.0
2008-11-19 13:40:00,1.504,1.5044,1.5039,1.5044,111600000.0
2008-11-19 13:41:00,1.5044,1.50455,1.50415,1.5042,97600000.0
2008-11-19 13:42:00,1.5041,1.5042,1.50405,1.50415,134799999.0
2008-11-19 13:43:00,1.50415,1.5042,1.50385,1.504,111700000.0
2008-11-19 13:44:00,1.50395,1.5042,1.50395,1.5042,82600000.0
2008-11-19 13:45:00,1.5042,1.5045,1.5042,1.50445,71900000.0
2008-11-19 13:46:00,1.5045,1.5048,1.50445,1.5047,117900000.0
2008-11-19 13:47:00,1.5047,1.50475,1.50445,1.50475,93100000.0
2008-11-19 13:48:00,1.50475,1.50515,1.5047,1.5049,151600000.0
2008-11-19 13:49:00,1.50505,1.5054,1.50475,1.50475,181700000.0
2008-11-19 13:50:00,1.5051,1.50565,1.5048,1.50555,92200000.0
2008-11-19 13:51:00,1.50555,1.50565,1.50535,1.50535,81700000.0
2008-11-19 13:52:00,1.5054,1.50655,1.5052,1.50605,142700000.0
2008-11-19 13:53:00,1.506,1.5062,1.50585,1.50615,112100000.0
2008-11-19 13:54:00,1.5062,1.50645,1.5061,1.50615,135800000.0
2008-11-19 13:55:00,1.50615,1.5069,1.506,1.50675,90900000.0
2008-11-19 13:56:00,1.5068,1.507,1.5067,1.50685,44800000.0
2008-11-19 13:57:00,1.50685,1.507,1.50685,1.50685,34200000.0
2008-11-19 13:58:00,1.50685,1.50685,1.5066,1.5067,18000000.0
2008-11-19 13:59:00,1.5067,1.5067,1.5065,1.5066,73400000.0
2008-11-19 14:00:00,1.5066,1.50685,1.5063,1.5065,125000000.0
2008-11-19 14:01:00,1.5065,1.5067,1.5065,1.5065,35800000.0
2008-11-19 14:02:00,1.5065,1.5065,1.5065,1.5065,39900000.0
2008-11-19 14:03:00,1.50635,1.5069,1.50585,1.5069,175100000.0
2008-11-19 14:04:00,1.5071,1.50815,1.5071,1.5076,204500000.0
2008-11-19 14:05:00,1.5076,1.50795,1.5073,1.50795,217200000.0
2008-11-19 14:06:00,1.50795,1.50895,1.50795,1.50855,190200000.0
2008-11-19 14:07:00,1.5086,1.5086,1.508,1.50835,157700000.0
2008-11-19 14:08:00,1.50835,1.5084,1.50765,1.50775,92200000.0
2008-11-19 14:09:00,1.50765,1.5082,1.50745,1.50805,150400000.0
2008-11-19 14:10:00,1.50805,1.5083,1.50805,1.5082,157300000.0
2008-11-19 14:11:00,1.5082,1.5085,1.50755,1.50755,137100000.0
2008-11-19 14:12:00,1.5074,1.5074,1.506,1.5063,166700000.0
2008-11-19 14:13:00,1.5062,1.50635,1.5054,1.506,127300000.0
2008-11-19 14:14:00,1.50615,1.50665,1.50605,1.5061,74300000.0
2008-11-19 14:15:00,1.5061,1.50665,1.5061,1.5066,52900000.0
2008-11-19 14:16:00,1.5066,1.5066,1.50635,1.5065,78600000.0
2008-11-19 14:17:00,1.5064,1.5064,1.50535,1.5059,184800000.0
2008-11-19 14:18:00,1.5059,1.5063,1.5059,1.5061,95200000.0
2008-11-19 14:19:00,1.5061,1.5062,1.50565,1.506,154500000.0
2008-11-19 14:20:00,1.50605,1.5061,1.5055,1.506,153000000.0
2008-11-19 14:21:00,1.506,1.5062,1.50595,1.50615,90900000.0
2008-11-19 14:22:00,1.5062,1.508,1.50615,1.508,121200000.0
2008-11-19 14:23:00,1.508,1.50825,1.50755,1.5077,118000000.0
2008-11-19 14:24:00,1.5077,1.5079,1.50725,1.5074,126100000.0
2008-11-19 14:25:00,1.5074,1.508,1.5074,1.5076,60400000.0
2008-11-19 14:26:00,1.5076,1.5077,1.50715,1.5075,96000000.0
2008-11-19 14:27:00,1.5076,1.50815,1.50755,1.50815,39600000.0
2008-11-19 14:28:00,1.50815,1.5082,1.50735,1.5075,116200000.0
2008-11-19 14:29:00,1.5075,1.50765,1.50685,1.5076,94100000.0
2008-11-19 14:30:00,1.5076,1.50815,1.50755,1.50815,59500000.0
2008-11-19 14:31:00,1.50825,1.50835,1.5081,1.5082,83200000.0
2008-11-19 14:32:00,1.5082,1.50845,1.5082,1.5084,68600000.0
2008-11-19 14:33:00,1.50845,1.50845,1.50755,1.50785,61700000.0
2008-11-19 14:34:00,1.5079,1.508,1.5071,1.5075,67700000.0
2008-11-19 14:35:00,1.5075,1.5079,1.5074,1.5074,62600000.0
2008-11-19 14:36:00,1.5074,1.5076,1.5074,1.5074,52600000.0
2008-11-19 14:37:00,1.50745,1.5075,1.50725,1.50745,40400000.0
2008-11-19 14:38:00,1.50745,1.5076,1.5073,1.50735,40200000.0
2008-11-19 14:39:00,1.5073,1.5075,1.5072,1.5072,14600000.0
2008-11-19 14:40:00,1.5072,1.5072,1.5069,1.50695,45000000.0
2008-11-19 14:41:00,1.507,1.5075,1.50695,1.5073,45500000.0
2008-11-19 14:42:00,1.5073,1.50785,1.50685,1.5077,73400000.0
2008-11-19 14:43:00,1.50775,1.508,1.50715,1.50795,74600000.0
2008-11-19 14:44:00,1.50795,1.50805,1.50745,1.50755,241500001.0
2008-11-19 14:45:00,1.50755,1.5077,1.5075,1.5077,32000000.0
2008-11-19 14:46:00,1.5077,1.5079,1.5072,1.5072,57500000.0
2008-11-19 14:47:00,1.50725,1.50725,1.50705,1.5072,92000000.0
2008-11-19 14:48:00,1.5072,1.50745,1.5071,1.5072,71700000.0
2008-11-19 14:49:00,1.5072,1.50735,1.507,1.50735,60500000.0
2008-11-19 14:50:00,1.5074,1.5074,1.5071,1.5073,40700000.0
2008-11-19 14:51:00,1.5073,1.5076,1.50725,1.50725,36100000.0
2008-11-19 14:52:00,1.5072,1.50775,1.5072,1.50775,36200000.0
2008-11-19 14:53:00,1.5078,1.5078,1.5072,1.50725,33400000.0
2008-11-19 14:54:00,1.5072,1.5073,1.5066,1.5071,76800000.0
2008-11-19 14:55:00,1.507,1.5071,1.50675,1.50685,38100000.0
2008-11-19 14:56:00,1.50685,1.5076,1.50685,1.5072,34100000.0
2008-11-19 14:57:00,1.5072,1.5072,1.5067,1.5069,19800000.0
2008-11-19 14:58:00,1.5069,1.5071,1.5069,1.5071,39300000.0
2008-11-19 14:59:00,1.5071,1.5073,1.50615,1.5063,197300000.0
2008-11-19 15:00:00,1.5063,1.5069,1.5062,1.5064,144330000.0
2008-11-19 15:01:00,1.5065,1.50655,1.50535,1.5059,89800000.0
2008-11-19 15:02:00,1.5059,1.5059,1.50465,1.5053,206500000.0
2008-11-19 15:03:00,1.50535,1.5056,1.50445,1.50445,228400000.0
2008-11-19 15:04:00,1.5045,1.50485,1.5044,1.5045,201900000.0
2008-11-19 15:05:00,1.5047,1.5047,1.50435,1.5045,145600000.0
2008-11-19 15:06:00,1.5045,1.50485,1.50445,1.5046,140000000.0
2008-11-19 15:07:00,1.5046,1.50495,1.50455,1.50495,92800000.0
2008-11-19 15:08:00,1.50495,1.5052,1.50465,1.5052,85800000.0
2008-11-19 15:09:00,1.5052,1.50535,1.50465,1.50465,76400000.0
2008-11-19 15:10:00,1.5047,1.50475,1.50465,1.50465,44000000.0
2008-11-19 15:11:00,1.50465,1.5048,1.5046,1.5047,59600000.0
2008-11-19 15:12:00,1.5048,1.50565,1.5047,1.50565,153500000.0
2008-11-19 15:13:00,1.50565,1.5058,1.50555,1.5057,111400000.0
2008-11-19 15:14:00,1.5056,1.5056,1.50365,1.50445,215500000.0
2008-11-19 15:15:00,1.50445,1.5045,1.50265,1.5031,164000000.0
2008-11-19 15:16:00,1.5031,1.5031,1.5024,1.50245,112600000.0
2008-11-19 15:17:00,1.5025,1.50405,1.502,1.50385,299900000.0
2008-11-19 15:18:00,1.50375,1.50445,1.50375,1.50445,70100000.0
2008-11-19 15:19:00,1.5044,1.5046,1.50355,1.5037,189200000.0
2008-11-19 15:20:00,1.5037,1.5037,1.503,1.5033,158400000.0
2008-11-19 15:21:00,1.50345,1.5037,1.50325,1.50355,131000000.0
2008-11-19 15:22:00,1.50365,1.5039,1.50355,1.50365,64700000.0
2008-11-19 15:23:00,1.5037,1.50385,1.5035,1.50385,100800000.0
2008-11-19 15:24:00,1.50385,1.50395,1.5034,1.5035,146000000.0
2008-11-19 15:25:00,1.5035,1.5037,1.5035,1.5036,114300000.0
2008-11-19 15:26:00,1.5037,1.5037,1.50345,1.50355,107100000.0
2008-11-19 15:27:00,1.5035,1.5035,1.5035,1.5035,9900000.0
2008-11-19 15:28:00,1.5035,1.50385,1.5035,1.50385,48200000.0
2008-11-19 15:29:00,1.50385,1.5043,1.5025,1.5028,138500000.0
2008-11-19 15:30:00,1.5028,1.5039,1.5028,1.5038,190500000.0
2008-11-19 15:31:00,1.5038,1.5047,1.5038,1.5044,141400000.0
2008-11-19 15:32:00,1.5044,1.5044,1.5034,1.5035,81800000.0
2008-11-19 15:33:00,1.50355,1.50415,1.50355,1.504,63800000.0
2008-11-19 15:34:00,1.504,1.50415,1.50325,1.5034,138400000.0
2008-11-19 15:35:00,1.50325,1.50405,1.5032,1.5034,300900000.0
2008-11-19 15:36:00,1.5034,1.5035,1.50305,1.5033,120900000.0
2008-11-19 15:37:00,1.5033,1.5036,1.50305,1.5032,169000000.0
2008-11-19 15:38:00,1.5032,1.50355,1.5032,1.5033,64300000.0
2008-11-19 15:39:00,1.5033,1.5036,1.50295,1.5036,187500000.0
2008-11-19 15:40:00,1.5036,1.5036,1.5032,1.50345,95500000.0
2008-11-19 15:41:00,1.5035,1.5035,1.503,1.50315,63900000.0
2008-11-19 15:42:00,1.503,1.5031,1.50225,1.50265,153000000.0
2008-11-19 15:43:00,1.5025,1.5037,1.5021,1.5037,304600001.0
2008-11-19 15:44:00,1.5037,1.50445,1.50365,1.50385,259200001.0
2008-11-19 15:45:00,1.50385,1.50515,1.50385,1.50495,247300000.0
2008-11-19 15:46:00,1.50495,1.5051,1.5046,1.50505,206200000.0
2008-11-19 15:47:00,1.50515,1.50525,1.50445,1.50465,167300000.0
2008-11-19 15:48:00,1.50465,1.50485,1.5044,1.5047,128700000.0
2008-11-19 15:49:00,1.50465,1.50465,1.50375,1.5038,84300000.0
2008-11-19 15:50:00,1.5038,1.5038,1.50295,1.50305,191100000.0
2008-11-19 15:51:00,1.50305,1.5036,1.50295,1.5033,401299997.0
2008-11-19 15:52:00,1.5032,1.50335,1.50295,1.5032,132600000.0
2008-11-19 15:53:00,1.5032,1.5039,1.50315,1.5039,77900000.0
2008-11-19 15:54:00,1.5039,1.50435,1.5038,1.50405,135800000.0
2008-11-19 15:55:00,1.50405,1.5042,1.50315,1.5033,138700000.0
2008-11-19 15:56:00,1.5033,1.5034,1.5031,1.50325,97400000.0
2008-11-19 15:57:00,1.5032,1.50435,1.50305,1.50425,189500000.0
2008-11-19 15:58:00,1.5044,1.5044,1.50395,1.50395,44500000.0
2008-11-19 15:59:00,1.50405,1.50515,1.50395,1.50515,198000000.0
2008-11-19 16:00:00,1.5051,1.50525,1.50465,1.5047,105600000.0
2008-11-19 16:01:00,1.50475,1.5053,1.50475,1.50495,114700000.0
2008-11-19 16:02:00,1.5049,1.50515,1.5046,1.50475,92400000.0
2008-11-19 16:03:00,1.50475,1.5048,1.50465,1.50475,66200000.0
2008-11-19 16:04:00,1.50475,1.5054,1.5047,1.5053,111000000.0
2008-11-19 16:05:00,1.5053,1.5056,1.50495,1.50545,89900000.0
2008-11-19 16:06:00,1.5056,1.5059,1.50515,1.50535,63800000.0
2008-11-19 16:07:00,1.50535,1.50565,1.5049,1.50565,79800000.0
2008-11-19 16:08:00,1.5057,1.5061,1.5055,1.5061,75300000.0
2008-11-19 16:09:00,1.5062,1.50695,1.506,1.50695,139700000.0
2008-11-19 16:10:00,1.507,1.51105,1.5069,1.51105,166300000.0
2008-11-19 16:11:00,1.51105,1.512,1.51085,1.5115,155700000.0
2008-11-19 16:12:00,1.5114,1.51385,1.51105,1.51345,168000000.0
2008-11-19 16:13:00,1.5132,1.51375,1.51265,1.51345,158500000.0
2008-11-19 16:14:00,1.5135,1.5149,1.51315,1.5145,148900000.0
2008-11-19 16:15:00,1.5145,1.5171,1.51375,1.5169,163600000.0
2008-11-19 16:16:00,1.5168,1.5179,1.5165,1.5179,179300000.0
2008-11-19 16:17:00,1.518,1.518,1.51665,1.5171,188200000.0
2008-11-19 16:18:00,1.5171,1.5195,1.51705,1.51945,124300000.0
2008-11-19 16:19:00,1.51945,1.5198,1.5174,1.5177,182800000.0
2008-11-19 16:20:00,1.5177,1.5177,1.51615,1.5165,126800000.0
2008-11-19 16:21:00,1.5165,1.51715,1.5165,1.51675,130400000.0
2008-11-19 16:22:00,1.51675,1.5179,1.51675,1.5176,102700000.0
2008-11-19 16:23:00,1.5176,1.5176,1.516,1.51615,139100000.0
2008-11-19 16:24:00,1.5161,1.5163,1.51605,1.51615,76900000.0
2008-11-19 16:25:00,1.51615,1.5163,1.5158,1.51625,117100000.0
2008-11-19 16:26:00,1.5163,1.51635,1.5155,1.51585,105100000.0
2008-11-19 16:27:00,1.51585,1.5169,1.5157,1.51675,103200000.0
2008-11-19 16:28:00,1.51675,1.51765,1.5167,1.5169,133700000.0
2008-11-19 16:29:00,1.51685,1.51705,1.5161,1.5161,67500000.0
2008-11-19 16:30:00,1.51615,1.51735,1.516,1.517,108400000.0
2008-11-19 16:31:00,1.5169,1.5169,1.51625,1.5163,93900000.0
2008-11-19 16:32:00,1.51625,1.5167,1.51615,1.5167,53200000.0
2008-11-19 16:33:00,1.5167,1.51745,1.5167,1.51715,106900000.0
2008-11-19 16:34:00,1.51715,1.5178,1.5171,1.5176,103400000.0
2008-11-19 16:35:00,1.5176,1.5187,1.5175,1.5181,124400000.0
2008-11-19 16:36:00,1.5181,1.5196,1.5181,1.51905,117200000.0
2008-11-19 16:37:00,1.51905,1.52225,1.51905,1.52195,142400000.0
2008-11-19 16:38:00,1.52195,1.52245,1.5215,1.52205,151800000.0
2008-11-19 16:39:00,1.52215,1.52255,1.52155,1.52155,140600000.0
2008-11-19 16:40:00,1.5216,1.5233,1.5216,1.52265,168800000.0
2008-11-19 16:41:00,1.5228,1.52285,1.52145,1.52145,145860000.0
2008-11-19 16:42:00,1.5215,1.52165,1.5206,1.52065,146400000.0
2008-11-19 16:43:00,1.52075,1.52175,1.52065,1.5212,139200000.0
2008-11-19 16:44:00,1.52115,1.5215,1.52065,1.5207,222600000.0
2008-11-19 16:45:00,1.52075,1.5214,1.52065,1.5214,121900000.0
2008-11-19 16:46:00,1.5214,1.5215,1.51825,1.51825,151800000.0
2008-11-19 16:47:00,1.5184,1.51975,1.51805,1.5186,164500000.0
2008-11-19 16:48:00,1.5186,1.51935,1.5183,1.51935,152500000.0
2008-11-19 16:49:00,1.51935,1.52085,1.51905,1.52025,141700000.0
2008-11-19 16:50:00,1.52025,1.5217,1.51945,1.5213,158900000.0
2008-11-19 16:51:00,1.5213,1.5214,1.5204,1.5206,155200000.0
2008-11-19 16:52:00,1.5206,1.5215,1.52035,1.52045,119200000.0
2008-11-19 16:53:00,1.52045,1.52065,1.51995,1.52015,96900000.0
2008-11-19 16:54:00,1.52015,1.5205,1.519,1.5195,107900000.0
2008-11-19 16:55:00,1.5195,1.51985,1.51945,1.5197,95400000.0
2008-11-19 16:56:00,1.5198,1.52025,1.51955,1.52025,64800000.0
2008-11-19 16:57:00,1.5202,1.52045,1.51905,1.51915,91700000.0
2008-11-19 16:58:00,1.5191,1.5192,1.51845,1.51865,142300000.0
2008-11-19 16:59:00,1.51865,1.5212,1.51855,1.5207,130630000.0
2008-11-19 17:00:00,1.5208,1.52085,1.51895,1.51935,89030000.0
2008-11-19 17:01:00,1.51935,1.5196,1.519,1.51925,129600000.0
2008-11-19 17:02:00,1.5193,1.51975,1.51855,1.519,144200000.0
2008-11-19 17:03:00,1.5192,1.52,1.5187,1.5187,90400000.0
2008-11-19 17:04:00,1.5188,1.5204,1.51875,1.52005,148400000.0
2008-11-19 17:05:00,1.5201,1.5204,1.51945,1.5196,149200000.0
2008-11-19 17:06:00,1.51965,1.5206,1.5196,1.51965,168700000.0
2008-11-19 17:07:00,1.51965,1.5208,1.51895,1.52075,179200000.0
2008-11-19 17:08:00,1.5207,1.52325,1.5206,1.52325,134100000.0
2008-11-19 17:09:00,1.52315,1.5239,1.5227,1.5235,110500000.0
2008-11-19 17:10:00,1.5234,1.52365,1.52245,1.52365,106600000.0
2008-11-19 17:11:00,1.52365,1.524,1.52355,1.5236,112700000.0
2008-11-19 17:12:00,1.5236,1.52435,1.5236,1.524,120900000.0
2008-11-19 17:13:00,1.524,1.524,1.523,1.52345,153400000.0
2008-11-19 17:14:00,1.52335,1.5246,1.52335,1.52445,155100000.0
2008-11-19 17:15:00,1.52445,1.5248,1.52425,1.5245,155400000.0
2008-11-19 17:16:00,1.52455,1.5247,1.52275,1.524,153600000.0
2008-11-19 17:17:00,1.52415,1.52425,1.5229,1.5235,162800000.0
2008-11-19 17:18:00,1.52345,1.5235,1.52235,1.52235,131800000.0
2008-11-19 17:19:00,1.52235,1.52235,1.52105,1.5211,81100000.0
2008-11-19 17:20:00,1.52105,1.5221,1.5202,1.52045,150800000.0
2008-11-19 17:21:00,1.5203,1.52125,1.5202,1.5203,139350000.0
2008-11-19 17:22:00,1.52035,1.52145,1.51975,1.52125,147300000.0
2008-11-19 17:23:00,1.5214,1.5219,1.52035,1.52095,122800000.0
2008-11-19 17:24:00,1.52095,1.52155,1.5207,1.52115,185700000.0
2008-11-19 17:25:00,1.52115,1.5214,1.5208,1.5208,112400000.0
2008-11-19 17:26:00,1.5208,1.5213,1.52015,1.5205,157900000.0
2008-11-19 17:27:00,1.52055,1.52205,1.5204,1.52205,154900000.0
2008-11-19 17:28:00,1.52205,1.5232,1.52205,1.52215,138600000.0
2008-11-19 17:29:00,1.52205,1.5225,1.5212,1.52245,155900000.0
2008-11-19 17:30:00,1.5226,1.5227,1.51955,1.5196,214000000.0
2008-11-19 17:31:00,1.51955,1.5198,1.5183,1.51845,152900000.0
2008-11-19 17:32:00,1.51845,1.51845,1.51645,1.517,199700000.0
2008-11-19 17:33:00,1.517,1.51785,1.517,1.51755,192900000.0
2008-11-19 17:34:00,1.5175,1.5179,1.51695,1.51765,108600000.0
2008-11-19 17:35:00,1.51765,1.518,1.5158,1.5158,122100000.0
2008-11-19 17:36:00,1.51545,1.5156,1.51375,1.51485,199500000.0
2008-11-19 17:37:00,1.51485,1.51485,1.51345,1.5143,158700000.0
2008-11-19 17:38:00,1.51425,1.51505,1.51425,1.51505,139000000.0
2008-11-19 17:39:00,1.51505,1.51505,1.5145,1.5146,93400000.0
2008-11-19 17:40:00,1.5146,1.5147,1.51285,1.51305,154100000.0
2008-11-19 17:41:00,1.51305,1.5155,1.513,1.5154,119500000.0
2008-11-19 17:42:00,1.5153,1.51605,1.5152,1.5158,106600000.0
2008-11-19 17:43:00,1.5158,1.51625,1.51555,1.516,119600000.0
2008-11-19 17:44:00,1.51605,1.5162,1.51515,1.5161,122000000.0
2008-11-19 17:45:00,1.51605,1.5162,1.51535,1.51595,144000000.0
2008-11-19 17:46:00,1.51595,1.51645,1.5148,1.51565,143200000.0
2008-11-19 17:47:00,1.51565,1.5164,1.51555,1.51575,126900000.0
2008-11-19 17:48:00,1.51575,1.51605,1.51515,1.51515,135000000.0
2008-11-19 17:49:00,1.5151,1.516,1.51505,1.51575,146700000.0
2008-11-19 17:50:00,1.5157,1.5157,1.51445,1.5151,147900000.0
2008-11-19 17:51:00,1.51515,1.5152,1.5143,1.51465,151900000.0
2008-11-19 17:52:00,1.5147,1.51495,1.5146,1.51485,131500000.0
2008-11-19 17:53:00,1.51485,1.51545,1.51485,1.51525,92300000.0
2008-11-19 17:54:00,1.5153,1.5155,1.5149,1.5155,122993750.0
2008-11-19 17:55:00,1.5155,1.5155,1.51455,1.51515,200200000.0
2008-11-19 17:56:00,1.51515,1.5152,1.51405,1.5147,102800000.0
2008-11-19 17:57:00,1.5147,1.51475,1.51275,1.5131,132900000.0
2008-11-19 17:58:00,1.51305,1.514,1.5128,1.5128,165850000.0
2008-11-19 17:59:00,1.51275,1.5129,1.51095,1.51125,161400000.0
2008-11-19 18:00:00,1.5109,1.5112,1.50965,1.51095,154600000.0
2008-11-19 18:01:00,1.51095,1.51095,1.5092,1.5094,184200000.0
2008-11-19 18:02:00,1.5094,1.5095,1.5087,1.5091,130900000.0
2008-11-19 18:03:00,1.5091,1.51005,1.50895,1.51005,153500000.0
2008-11-19 18:04:00,1.51005,1.5104,1.5096,1.5096,94400000.0
2008-11-19 18:05:00,1.50965,1.5107,1.50965,1.51065,83900000.0
2008-11-19 18:06:00,1.51065,1.51085,1.5102,1.5103,128675000.0
2008-11-19 18:07:00,1.5103,1.5103,1.50905,1.5096,145700000.0
2008-11-19 18:08:00,1.50975,1.51075,1.50905,1.51075,113400000.0
2008-11-19 18:09:00,1.51065,1.5117,1.51065,1.5117,143100000.0
2008-11-19 18:10:00,1.51175,1.51285,1.51155,1.5126,197200000.0
2008-11-19 18:11:00,1.5124,1.5125,1.5113,1.5113,139800000.0
2008-11-19 18:12:00,1.5113,1.5113,1.5106,1.5106,98000000.0
2008-11-19 18:13:00,1.5105,1.51055,1.50855,1.50975,156900000.0
2008-11-19 18:14:00,1.5096,1.5098,1.50925,1.5096,122100000.0
2008-11-19 18:15:00,1.5096,1.51065,1.5096,1.51045,109800000.0
2008-11-19 18:16:00,1.51045,1.51045,1.50905,1.50935,144400000.0
2008-11-19 18:17:00,1.50945,1.50985,1.50865,1.5088,203100000.0
2008-11-19 18:18:00,1.50885,1.5089,1.50855,1.50885,93100000.0
2008-11-19 18:19:00,1.5089,1.51015,1.5089,1.51005,123150000.0
2008-11-19 18:20:00,1.50995,1.51005,1.50765,1.50765,136300000.0
2008-11-19 18:21:00,1.50765,1.5077,1.50525,1.5057,235800000.0
2008-11-19 18:22:00,1.5057,1.5058,1.50485,1.50545,105200000.0
2008-11-19 18:23:00,1.5055,1.50575,1.5052,1.5052,118800000.0
2008-11-19 18:24:00,1.5052,1.5058,1.50465,1.5047,129000000.0
2008-11-19 18:25:00,1.5047,1.50485,1.5038,1.5039,184600000.0
2008-11-19 18:26:00,1.50395,1.5042,1.50385,1.5041,113600000.0
2008-11-19 18:27:00,1.50425,1.5044,1.50395,1.504,100100000.0
2008-11-19 18:28:00,1.504,1.50415,1.5032,1.50325,125000000.0
2008-11-19 18:29:00,1.5032,1.5034,1.50255,1.50335,140500000.0
2008-11-19 18:30:00,1.50325,1.50405,1.503,1.5031,132000000.0
2008-11-19 18:31:00,1.50315,1.5042,1.50315,1.504,86400000.0
2008-11-19 18:32:00,1.504,1.50525,1.50395,1.50525,123200000.0
2008-11-19 18:33:00,1.5053,1.50605,1.5044,1.5058,198699999.0
2008-11-19 18:34:00,1.5058,1.50655,1.5055,1.5063,124375000.0
2008-11-19 18:35:00,1.5063,1.50775,1.5059,1.50775,104300000.0
2008-11-19 18:36:00,1.50775,1.50775,1.50675,1.5068,149700000.0
2008-11-19 18:37:00,1.50685,1.50795,1.50655,1.5078,173500000.0
2008-11-19 18:38:00,1.5079,1.50865,1.50735,1.5076,172600000.0
2008-11-19 18:39:00,1.50765,1.5081,1.5072,1.5081,200200000.0
2008-11-19 18:40:00,1.50825,1.5084,1.50745,1.5079,181700000.0
2008-11-19 18:41:00,1.5079,1.5083,1.5078,1.5083,95700000.0
2008-11-19 18:42:00,1.50815,1.509,1.5074,1.50815,205100000.0
2008-11-19 18:43:00,1.50815,1.5083,1.5064,1.50725,222800000.0
2008-11-19 18:44:00,1.50725,1.50815,1.50725,1.50805,121000000.0
2008-11-19 18:45:00,1.50805,1.50845,1.5073,1.50775,166700000.0
2008-11-19 18:46:00,1.5078,1.50825,1.50695,1.5074,176300000.0
2008-11-19 18:47:00,1.5074,1.50815,1.5071,1.508,238000000.0
2008-11-19 18:48:00,1.508,1.5087,1.50785,1.5087,176300000.0
2008-11-19 18:49:00,1.50875,1.50875,1.508,1.5082,180500000.0
2008-11-19 18:50:00,1.5082,1.50955,1.5082,1.50845,159900000.0
2008-11-19 18:51:00,1.50855,1.5103,1.50855,1.5103,192100000.0
2008-11-19 18:52:00,1.5103,1.5114,1.5103,1.5106,180000000.0
2008-11-19 18:53:00,1.51075,1.5115,1.51025,1.5113,115400000.0
2008-11-19 18:54:00,1.5113,1.5113,1.51025,1.5103,106000000.0
2008-11-19 18:55:00,1.51015,1.5103,1.50895,1.51005,196600000.0
2008-11-19 18:56:00,1.51005,1.51105,1.51005,1.5107,152200000.0
2008-11-19 18:57:00,1.51075,1.51105,1.5103,1.5104,125300000.0
2008-11-19 18:58:00,1.5105,1.5107,1.50815,1.50815,154100000.0
2008-11-19 18:59:00,1.50815,1.5099,1.508,1.5088,257100000.0
2008-11-19 19:00:00,1.5089,1.5099,1.5088,1.5092,121200000.0
2008-11-19 19:01:00,1.5092,1.5095,1.50815,1.50945,129000000.0
2008-11-19 19:02:00,1.50945,1.50995,1.509,1.5096,150500000.0
2008-11-19 19:03:00,1.5096,1.5098,1.50915,1.5095,79700000.0
2008-11-19 19:04:00,1.50955,1.5096,1.50785,1.50935,101800000.0
2008-11-19 19:05:00,1.50935,1.51075,1.50925,1.51055,107800000.0
2008-11-19 19:06:00,1.51065,1.51075,1.5101,1.5103,101000000.0
2008-11-19 19:07:00,1.5104,1.5106,1.5098,1.5098,114000000.0
2008-11-19 19:08:00,1.50985,1.51055,1.5092,1.51055,143900000.0
2008-11-19 19:09:00,1.51045,1.51045,1.50955,1.5097,121100000.0
2008-11-19 19:10:00,1.50975,1.5099,1.5081,1.50815,128900000.0
2008-11-19 19:11:00,1.50815,1.50825,1.50685,1.50685,114400000.0
2008-11-19 19:12:00,1.507,1.5071,1.5067,1.50685,62500000.0
2008-11-19 19:13:00,1.50705,1.50715,1.5067,1.50695,86200000.0
2008-11-19 19:14:00,1.5071,1.5079,1.5069,1.50785,106600000.0
2008-11-19 19:15:00,1.50785,1.508,1.50695,1.50695,142400000.0
2008-11-19 19:16:00,1.50695,1.50705,1.50685,1.5069,19600000.0
2008-11-19 19:17:00,1.5069,1.5069,1.5065,1.5066,89100000.0
2008-11-19 19:18:00,1.5066,1.5066,1.50505,1.5052,135800000.0
2008-11-19 19:19:00,1.5052,1.506,1.5052,1.5058,31400000.0
2008-11-19 19:20:00,1.5058,1.5063,1.5051,1.5062,76800000.0
2008-11-19 19:21:00,1.50625,1.5065,1.5057,1.50625,75400000.0
2008-11-19 19:22:00,1.5061,1.5062,1.50525,1.50535,34200000.0
2008-11-19 19:23:00,1.50515,1.50525,1.50495,1.50525,73700000.0
2008-11-19 19:24:00,1.5051,1.5054,1.5051,1.5053,100800000.0
2008-11-19 19:25:00,1.5054,1.5059,1.50515,1.50525,122400000.0
2008-11-19 19:26:00,1.50525,1.5055,1.50505,1.50515,110400000.0
2008-11-19 19:27:00,1.50505,1.50525,1.5041,1.5046,131100000.0
2008-11-19 19:28:00,1.5046,1.50475,1.5041,1.5041,129500000.0
2008-11-19 19:29:00,1.50415,1.50415,1.50285,1.50385,87100000.0
2008-11-19 19:30:00,1.504,1.5055,1.50385,1.5048,149200000.0
2008-11-19 19:31:00,1.5048,1.5054,1.5041,1.50505,83300000.0
2008-11-19 19:32:00,1.50505,1.5051,1.5047,1.5047,48900000.0
2008-11-19 19:33:00,1.5046,1.50465,1.50455,1.5046,14400000.0
2008-11-19 19:34:00,1.5046,1.50515,1.5046,1.50515,34700000.0
2008-11-19 19:35:00,1.50515,1.50615,1.50515,1.50615,36000000.0
2008-11-19 19:36:00,1.50615,1.50615,1.5057,1.506,37800000.0
2008-11-19 19:37:00,1.506,1.506,1.50525,1.50525,67500000.0
2008-11-19 19:38:00,1.5052,1.5053,1.5049,1.5053,72800000.0
2008-11-19 19:39:00,1.5053,1.5065,1.5053,1.5064,80000000.0
2008-11-19 19:40:00,1.50655,1.5074,1.5065,1.5073,81000000.0
2008-11-19 19:41:00,1.50715,1.5074,1.50685,1.50715,82800000.0
2008-11-19 19:42:00,1.50715,1.50715,1.50665,1.50695,88300000.0
2008-11-19 19:43:00,1.507,1.507,1.5058,1.5058,59900000.0
2008-11-19 19:44:00,1.5059,1.50605,1.50475,1.50485,105100000.0
2008-11-19 19:45:00,1.505,1.50515,1.50465,1.5051,62500000.0
2008-11-19 19:46:00,1.50515,1.5054,1.50505,1.5054,42200000.0
2008-11-19 19:47:00,1.5054,1.50595,1.50535,1.50595,21600000.0
2008-11-19 19:48:00,1.50615,1.50655,1.5056,1.50605,60000000.0
2008-11-19 19:49:00,1.5061,1.50635,1.5059,1.50625,22600000.0
2008-11-19 19:50:00,1.5063,1.5065,1.50625,1.5064,34100000.0
2008-11-19 19:51:00,1.5064,1.5065,1.50585,1.506,82800000.0
2008-11-19 19:52:00,1.50595,1.50595,1.50405,1.5043,98000000.0
2008-11-19 19:53:00,1.50435,1.50505,1.5043,1.5047,73200000.0
2008-11-19 19:54:00,1.5046,1.5052,1.5046,1.50475,44600000.0
2008-11-19 19:55:00,1.5048,1.5056,1.5048,1.50495,38600000.0
2008-11-19 19:56:00,1.50505,1.50565,1.50485,1.50565,54400000.0
2008-11-19 19:57:00,1.50585,1.50685,1.50585,1.5067,80600000.0
2008-11-19 19:58:00,1.5066,1.5072,1.50645,1.507,96000000.0
2008-11-19 19:59:00,1.507,1.50725,1.5056,1.50565,86200000.0
2008-11-19 20:00:00,1.50565,1.5071,1.50565,1.50705,47500000.0
2008-11-19 20:01:00,1.5071,1.50735,1.507,1.50715,76400000.0
2008-11-19 20:02:00,1.50715,1.5074,1.5071,1.50725,75800000.0
2008-11-19 20:03:00,1.50735,1.5075,1.50725,1.5075,66500000.0
2008-11-19 20:04:00,1.50745,1.50805,1.50745,1.50775,61000000.0
2008-11-19 20:05:00,1.5078,1.508,1.5076,1.50785,40600000.0
2008-11-19 20:06:00,1.5079,1.50795,1.5069,1.5072,100600000.0
2008-11-19 20:07:00,1.50725,1.50755,1.50685,1.50755,62600000.0
2008-11-19 20:08:00,1.5076,1.5077,1.50725,1.5074,73200000.0
2008-11-19 20:09:00,1.5074,1.50785,1.5068,1.5073,151400000.0
2008-11-19 20:10:00,1.50685,1.50705,1.50515,1.50515,82700000.0
2008-11-19 20:11:00,1.50525,1.5053,1.5041,1.5049,70100000.0
2008-11-19 20:12:00,1.5048,1.5048,1.5041,1.5042,50700000.0
2008-11-19 20:13:00,1.5042,1.505,1.50415,1.5044,68600000.0
2008-11-19 20:14:00,1.5044,1.5045,1.50425,1.5045,52200000.0
2008-11-19 20:15:00,1.5045,1.5051,1.504,1.5044,108400000.0
2008-11-19 20:16:00,1.504,1.5041,1.50355,1.50365,66400000.0
2008-11-19 20:17:00,1.50365,1.50375,1.5035,1.5035,69200000.0
2008-11-19 20:18:00,1.5035,1.5035,1.5033,1.5033,30400000.0
2008-11-19 20:19:00,1.5033,1.50335,1.5031,1.5033,34600000.0
2008-11-19 20:20:00,1.50325,1.5034,1.50325,1.5034,9900000.0
2008-11-19 20:21:00,1.5033,1.50335,1.50305,1.5031,68000000.0
2008-11-19 20:22:00,1.5031,1.50325,1.503,1.50325,24800000.0
2008-11-19 20:23:00,1.50325,1.50335,1.5031,1.5033,65800000.0
2008-11-19 20:24:00,1.50315,1.5034,1.50315,1.5032,33000000.0
2008-11-19 20:25:00,1.5032,1.5033,1.5031,1.5032,48600000.0
2008-11-19 20:26:00,1.5031,1.5032,1.50275,1.50295,59300000.0
2008-11-19 20:27:00,1.50295,1.50295,1.5027,1.50275,68400000.0
2008-11-19 20:28:00,1.5029,1.503,1.5022,1.5025,106600000.0
2008-11-19 20:29:00,1.5025,1.5025,1.50105,1.5014,174000000.0
2008-11-19 20:30:00,1.50145,1.50185,1.5013,1.5016,84100000.0
2008-11-19 20:31:00,1.5016,1.50175,1.50135,1.50175,93600000.0
2008-11-19 20:32:00,1.50175,1.503,1.50175,1.5028,130800000.0
2008-11-19 20:33:00,1.5028,1.50285,1.5021,1.5022,66400000.0
2008-11-19 20:34:00,1.5021,1.5021,1.50135,1.50155,44300000.0
2008-11-19 20:35:00,1.5016,1.50165,1.5014,1.5016,36600000.0
2008-11-19 20:36:00,1.5016,1.50185,1.5015,1.50175,111600000.0
2008-11-19 20:37:00,1.50175,1.5018,1.5016,1.5016,48000000.0
2008-11-19 20:38:00,1.5016,1.50195,1.50155,1.50195,64200000.0
2008-11-19 20:39:00,1.50205,1.5029,1.50205,1.5027,54800000.0
2008-11-19 20:40:00,1.5027,1.5027,1.50175,1.50175,58200000.0
2008-11-19 20:41:00,1.50185,1.5031,1.50185,1.5031,64000000.0
2008-11-19 20:42:00,1.5033,1.50425,1.5033,1.504,69200000.0
2008-11-19 20:43:00,1.50395,1.50395,1.503,1.50315,83200000.0
2008-11-19 20:44:00,1.5031,1.50315,1.50305,1.50305,18000000.0
2008-11-19 20:45:00,1.50305,1.5042,1.50305,1.5042,38200000.0
2008-11-19 20:46:00,1.5042,1.50425,1.50345,1.50395,112300000.0
2008-11-19 20:47:00,1.5042,1.50435,1.504,1.50435,76300000.0
2008-11-19 20:48:00,1.50435,1.50505,1.5041,1.50445,62300000.0
2008-11-19 20:49:00,1.50445,1.50455,1.5042,1.5042,57600000.0
2008-11-19 20:50:00,1.5042,1.5042,1.5036,1.5037,57500000.0
2008-11-19 20:51:00,1.5036,1.5036,1.5031,1.5036,37000000.0
2008-11-19 20:52:00,1.5036,1.5038,1.5031,1.5033,24200000.0
2008-11-19 20:53:00,1.5033,1.5033,1.50275,1.50295,29800000.0
2008-11-19 20:54:00,1.50295,1.50415,1.5029,1.5041,45200000.0
2008-11-19 20:55:00,1.5044,1.50565,1.50435,1.50565,53300000.0
2008-11-19 20:56:00,1.5056,1.5057,1.50435,1.50435,91000000.0
2008-11-19 20:57:00,1.50435,1.5045,1.5036,1.50365,53600000.0
2008-11-19 20:58:00,1.5042,1.5042,1.50375,1.50385,27000000.0
2008-11-19 20:59:00,1.50385,1.50405,1.50375,1.50405,41800000.0
2008-11-19 21:00:00,1.5041,1.5051,1.5041,1.50505,59200000.0
2008-11-19 21:01:00,1.50505,1.50505,1.5045,1.5049,59600000.0
2008-11-19 21:02:00,1.50495,1.50535,1.50465,1.5052,40500000.0
2008-11-19 21:03:00,1.50525,1.50535,1.5051,1.50525,30300000.0
2008-11-19 21:04:00,1.50525,1.50525,1.5045,1.5045,170800000.0
2008-11-19 21:05:00,1.5045,1.50455,1.50415,1.50415,32400000.0
2008-11-19 21:06:00,1.50415,1.50415,1.50305,1.50345,79937500.0
2008-11-19 21:07:00,1.5038,1.5038,1.50275,1.503,78800000.0
2008-11-19 21:08:00,1.50305,1.5051,1.50305,1.50505,80100000.0
2008-11-19 21:09:00,1.50505,1.50505,1.5036,1.5046,85600000.0
2008-11-19 21:10:00,1.5046,1.50575,1.5035,1.50575,58000000.0
2008-11-19 21:11:00,1.5057,1.5057,1.50515,1.50545,21600000.0
2008-11-19 21:12:00,1.50535,1.50535,1.50475,1.5051,29000000.0
2008-11-19 21:13:00,1.50515,1.5062,1.505,1.5061,73700000.0
2008-11-19 21:14:00,1.5061,1.50675,1.50545,1.50545,91700000.0
2008-11-19 21:15:00,1.5054,1.5061,1.50535,1.5055,55200000.0
2008-11-19 21:16:00,1.5055,1.5055,1.50415,1.50475,125900000.0
2008-11-19 21:17:00,1.50465,1.50555,1.50445,1.5052,70700000.0
2008-11-19 21:18:00,1.5052,1.5052,1.50315,1.50315,120300000.0
2008-11-19 21:19:00,1.5033,1.5033,1.5029,1.50295,145100000.0
2008-11-19 21:20:00,1.50295,1.50305,1.5028,1.50305,67800000.0
2008-11-19 21:21:00,1.50305,1.5031,1.5029,1.50295,111600000.0
2008-11-19 21:22:00,1.50305,1.5032,1.50285,1.5029,76500000.0
2008-11-19 21:23:00,1.50275,1.5031,1.50275,1.5031,255200000.0
2008-11-19 21:24:00,1.5031,1.5031,1.50275,1.50295,81000000.0
2008-11-19 21:25:00,1.503,1.5035,1.50285,1.5035,46800000.0
2008-11-19 21:26:00,1.5034,1.505,1.5031,1.5035,122800000.0
2008-11-19 21:27:00,1.50335,1.5039,1.5033,1.5034,91800000.0
2008-11-19 21:28:00,1.5034,1.5035,1.5033,1.5034,40200000.0
2008-11-19 21:29:00,1.50325,1.50325,1.5026,1.5026,51800000.0
2008-11-19 21:30:00,1.5027,1.50315,1.4991,1.4995,156500000.0
2008-11-19 21:31:00,1.49965,1.50105,1.4988,1.501,100700000.0
2008-11-19 21:32:00,1.5012,1.5016,1.4995,1.5001,106400000.0
2008-11-19 21:33:00,1.50005,1.50045,1.4998,1.50035,44300000.0
2008-11-19 21:34:00,1.50035,1.5004,1.50005,1.5001,55200000.0
2008-11-19 21:35:00,1.5001,1.5001,1.4988,1.4989,87900000.0
2008-11-19 21:36:00,1.4989,1.49905,1.49765,1.49825,91000000.0
2008-11-19 21:37:00,1.4983,1.49865,1.49815,1.49865,87900000.0
2008-11-19 21:38:00,1.49855,1.4986,1.4984,1.49855,25200000.0
2008-11-19 21:39:00,1.49865,1.49915,1.4986,1.4988,40200000.0
2008-11-19 21:40:00,1.49875,1.4994,1.4987,1.4993,55800000.0
2008-11-19 21:41:00,1.4993,1.4994,1.4992,1.4994,32400000.0
2008-11-19 21:42:00,1.49945,1.50055,1.4993,1.50045,101700000.0
2008-11-19 21:43:00,1.50045,1.50135,1.5002,1.50125,99300000.0
2008-11-19 21:44:00,1.5013,1.50145,1.50045,1.5005,65200000.0
2008-11-19 21:45:00,1.50055,1.5012,1.50055,1.50095,30100000.0
2008-11-19 21:46:00,1.5009,1.5011,1.50075,1.5011,19200000.0
2008-11-19 21:47:00,1.5011,1.50205,1.501,1.5019,128000000.0
2008-11-19 21:48:00,1.502,1.50215,1.50185,1.50185,111300000.0
2008-11-19 21:49:00,1.5018,1.5018,1.50065,1.5008,82900000.0
2008-11-19 21:50:00,1.5008,1.5012,1.50065,1.50075,61762500.0
2008-11-19 21:51:00,1.5008,1.5017,1.50025,1.5017,134600000.0
2008-11-19 21:52:00,1.5017,1.503,1.5016,1.50195,186200000.0
2008-11-19 21:53:00,1.50205,1.50255,1.5017,1.5018,102000000.0
2008-11-19 21:54:00,1.50185,1.5024,1.50175,1.5018,69800000.0
2008-11-19 21:55:00,1.5017,1.5021,1.50135,1.5019,108700000.0
2008-11-19 21:56:00,1.50195,1.50195,1.5016,1.5017,26300000.0
2008-11-19 21:57:00,1.50175,1.5021,1.50175,1.502,16200000.0
2008-11-19 21:58:00,1.502,1.5025,1.5019,1.5023,17100000.0
2008-11-19 21:59:00,1.5023,1.5026,1.5023,1.5024,103300000.0
2008-11-19 22:00:00,1.50245,1.5025,1.50205,1.50205,49500000.0
2008-11-19 22:01:00,1.50185,1.5019,1.5012,1.5017,72000000.0
2008-11-19 22:02:00,1.5016,1.5016,1.5001,1.50025,122400000.0
2008-11-19 22:03:00,1.50025,1.501,1.5001,1.50095,78500000.0
2008-11-19 22:04:00,1.5009,1.501,1.50055,1.5009,108500000.0
2008-11-19 22:05:00,1.50085,1.501,1.5008,1.50085,103300000.0
2008-11-19 22:06:00,1.50085,1.501,1.50065,1.50095,85800000.0
2008-11-19 22:07:00,1.501,1.50105,1.5004,1.5006,27900000.0
2008-11-19 22:08:00,1.5008,1.5008,1.50035,1.50035,26400000.0
2008-11-19 22:09:00,1.50045,1.5009,1.50045,1.5007,42000000.0
2008-11-19 22:10:00,1.5007,1.5007,1.5006,1.5007,33600000.0
2008-11-19 22:11:00,1.5007,1.5007,1.5007,1.5007,28800000.0
2008-11-19 22:12:00,1.5005,1.5006,1.5005,1.5006,10600000.0
2008-11-19 22:13:00,1.5006,1.5006,1.50055,1.5006,9100000.0
2008-11-19 22:14:00,1.5006,1.50065,1.50015,1.50025,18800000.0
2008-11-19 22:15:00,1.50025,1.50025,1.4996,1.4996,55800000.0
2008-11-19 22:16:00,1.49975,1.50005,1.4997,1.50005,15700000.0
2008-11-19 22:17:00,1.50005,1.50005,1.49985,1.5,65100000.0
2008-11-19 22:18:00,1.50005,1.50005,1.49945,1.4995,146200000.0
2008-11-19 22:19:00,1.49945,1.4995,1.4991,1.4991,103200000.0
2008-11-19 22:20:00,1.49915,1.49925,1.49865,1.499,123493750.0
2008-11-19 22:21:00,1.4989,1.49905,1.49855,1.4989,144793750.0
2008-11-19 22:22:00,1.4989,1.4989,1.49775,1.4986,166400000.0
2008-11-19 22:23:00,1.4986,1.4987,1.4985,1.4987,101300000.0
2008-11-19 22:24:00,1.4985,1.4991,1.4983,1.4983,123800000.0
2008-11-19 22:25:00,1.4985,1.4988,1.4985,1.49875,21700000.0
2008-11-19 22:26:00,1.4988,1.4989,1.4979,1.49825,70900000.0
2008-11-19 22:27:00,1.49825,1.4986,1.4975,1.4977,90200000.0
2008-11-19 22:28:00,1.4977,1.4985,1.49765,1.4981,64000000.0
2008-11-19 22:29:00,1.498,1.4983,1.498,1.4983,28300000.0
2008-11-19 22:30:00,1.4983,1.4988,1.49805,1.49855,59700000.0
2008-11-19 22:31:00,1.49865,1.4987,1.4985,1.49855,21300000.0
2008-11-19 22:32:00,1.4986,1.49905,1.4985,1.49885,52000000.0
2008-11-19 22:33:00,1.4987,1.4987,1.498,1.498,37900000.0
2008-11-19 22:34:00,1.498,1.4989,1.49745,1.4989,74700000.0
2008-11-19 22:35:00,1.49885,1.49925,1.49865,1.49925,52200000.0
2008-11-19 22:36:00,1.49925,1.4993,1.4982,1.4982,55400000.0
2008-11-19 22:37:00,1.49825,1.49825,1.4978,1.4982,68200000.0
2008-11-19 22:38:00,1.49825,1.4983,1.49805,1.4981,83700000.0
2008-11-19 22:39:00,1.4981,1.4985,1.4981,1.49825,33500000.0
2008-11-19 22:40:00,1.49805,1.4982,1.49785,1.4982,20000000.0
2008-11-19 22:41:00,1.4979,1.49855,1.4977,1.4982,79500000.0
2008-11-19 22:42:00,1.498,1.49805,1.49785,1.49795,33600000.0
2008-11-19 22:43:00,1.4979,1.4979,1.4975,1.4975,176799994.0
2008-11-19 22:44:00,1.4975,1.4975,1.4961,1.49635,182700000.0
2008-11-19 22:45:00,1.4963,1.4963,1.49555,1.49565,75000000.0
2008-11-19 22:46:00,1.4956,1.4958,1.49545,1.4955,84800000.0
2008-11-19 22:47:00,1.49565,1.49575,1.4954,1.4957,103300000.0
2008-11-19 22:48:00,1.4957,1.4966,1.49545,1.4966,136400000.0
2008-11-19 22:49:00,1.4968,1.49865,1.4968,1.498,139300000.0
2008-11-19 22:50:00,1.4976,1.49785,1.4972,1.49785,137100000.0
2008-11-19 22:51:00,1.49755,1.49785,1.4968,1.4975,98100000.0
2008-11-19 22:52:00,1.4975,1.4975,1.49615,1.49695,115300000.0
2008-11-19 22:53:00,1.49705,1.4973,1.49695,1.4973,56900000.0
2008-11-19 22:54:00,1.4973,1.4974,1.4972,1.49735,30900000.0
2008-11-19 22:55:00,1.4973,1.4973,1.4972,1.4973,4000000.0
2008-11-19 22:56:00,1.4973,1.4974,1.49715,1.4973,11400000.0
2008-11-19 22:57:00,1.49715,1.4973,1.4971,1.4971,23000000.0
2008-11-19 22:58:00,1.4971,1.4972,1.497,1.49705,46500000.0
2008-11-19 22:59:00,1.497,1.49745,1.4968,1.49745,121900000.0
2008-11-19 23:00:00,1.4975,1.49815,1.4973,1.49795,73200000.0
2008-11-19 23:01:00,1.49785,1.4979,1.4972,1.4977,57000000.0
2008-11-19 23:02:00,1.4977,1.4978,1.49735,1.49735,247300001.0
2008-11-19 23:03:00,1.49725,1.49745,1.4966,1.49685,106500000.0
2008-11-19 23:04:00,1.4969,1.49745,1.4969,1.4972,143300000.0
2008-11-19 23:05:00,1.49725,1.4973,1.4969,1.4973,125200000.0
2008-11-19 23:06:00,1.49715,1.49725,1.49685,1.4971,111800000.0
2008-11-19 23:07:00,1.49705,1.4971,1.49665,1.49675,110600000.0
2008-11-19 23:08:00,1.49685,1.49735,1.49685,1.49735,96600000.0
2008-11-19 23:09:00,1.4973,1.49735,1.4972,1.4973,58800000.0
2008-11-19 23:10:00,1.4973,1.4973,1.49705,1.4972,96600000.0
2008-11-19 23:11:00,1.4973,1.4977,1.4973,1.4977,51500000.0
2008-11-19 23:12:00,1.4978,1.49795,1.4977,1.49775,71400000.0
2008-11-19 23:13:00,1.49775,1.49775,1.4976,1.4977,184200000.0
2008-11-19 23:14:00,1.49765,1.4978,1.4976,1.4977,49600000.0
2008-11-19 23:15:00,1.4977,1.4977,1.4976,1.4976,12700000.0
2008-11-19 23:16:00,1.4976,1.4978,1.4976,1.4976,105700000.0
2008-11-19 23:17:00,1.4976,1.49775,1.4958,1.4966,201700000.0
2008-11-19 23:18:00,1.49645,1.49675,1.49605,1.49605,72500000.0
2008-11-19 23:19:00,1.4961,1.4961,1.4957,1.4961,27800000.0
2008-11-19 23:20:00,1.4961,1.49615,1.4961,1.4961,7000000.0
2008-11-19 23:21:00,1.4961,1.49635,1.4961,1.4962,13000000.0
2008-11-19 23:22:00,1.49645,1.49665,1.49625,1.49665,5000000.0
2008-11-19 23:23:00,1.49685,1.49685,1.49685,1.49685,8200000.0
2008-11-19 23:24:00,1.49685,1.49685,1.4963,1.4964,9200000.0
2008-11-19 23:25:00,1.4964,1.49645,1.49635,1.49635,5100000.0
2008-11-19 23:26:00,1.4965,1.49655,1.4964,1.4964,52700000.0
2008-11-19 23:27:00,1.4964,1.4964,1.4962,1.4962,37200000.0
2008-11-19 23:28:00,1.49635,1.49635,1.49575,1.49615,86400000.0
2008-11-19 23:29:00,1.4962,1.4962,1.4961,1.4961,4000000.0
2008-11-19 23:30:00,1.49615,1.49625,1.4961,1.49625,15300000.0
2008-11-19 23:31:00,1.4962,1.4963,1.496,1.4963,30700000.0
2008-11-19 23:32:00,1.49625,1.4963,1.4956,1.49575,54100000.0
2008-11-19 23:33:00,1.4958,1.4958,1.4954,1.4955,58900000.0
2008-11-19 23:34:00,1.4955,1.4956,1.4955,1.4955,71500000.0
2008-11-19 23:35:00,1.4956,1.4956,1.4954,1.4955,67400000.0
2008-11-19 23:36:00,1.4955,1.49555,1.4954,1.4954,39600000.0
2008-11-19 23:37:00,1.49545,1.4956,1.49535,1.4955,39800000.0
2008-11-19 23:38:00,1.4955,1.4956,1.4955,1.4955,22200000.0
2008-11-19 23:39:00,1.4955,1.49575,1.4954,1.49545,26700000.0
2008-11-19 23:40:00,1.49545,1.497,1.49545,1.49675,56600000.0
2008-11-19 23:41:00,1.4965,1.4969,1.4962,1.4964,22200000.0
2008-11-19 23:42:00,1.4962,1.4962,1.4958,1.49605,21800000.0
2008-11-19 23:43:00,1.4959,1.496,1.49545,1.49555,165600000.0
2008-11-19 23:44:00,1.49545,1.49545,1.4954,1.4954,2000000.0
2008-11-19 23:45:00,1.4954,1.4958,1.4953,1.49535,41800000.0
2008-11-19 23:46:00,1.4954,1.49555,1.4953,1.49545,60200000.0
2008-11-19 23:47:00,1.4954,1.49565,1.49535,1.4956,62200000.0
2008-11-19 23:48:00,1.4955,1.4957,1.4955,1.4955,17600000.0
2008-11-19 23:49:00,1.4956,1.4956,1.4953,1.49555,22300000.0
2008-11-19 23:50:00,1.49555,1.49555,1.4953,1.4953,16300000.0
2008-11-19 23:51:00,1.4954,1.4955,1.49525,1.49535,55800000.0
2008-11-19 23:52:00,1.4953,1.4954,1.4951,1.4951,123500000.0
2008-11-19 23:53:00,1.4951,1.4953,1.49495,1.4952,65100000.0
2008-11-19 23:54:00,1.4952,1.4954,1.4952,1.4952,64800000.0
2008-11-19 23:55:00,1.4952,1.49555,1.495,1.49545,34300000.0
2008-11-19 23:56:00,1.49545,1.49545,1.49515,1.49515,95200000.0
2008-11-19 23:57:00,1.49525,1.49545,1.4951,1.4951,61900000.0
2008-11-19 23:58:00,1.4951,1.4951,1.49505,1.49505,43400000.0
2008-11-19 23:59:00,1.495,1.4952,1.4949,1.495,80000000.0
2008-11-20 00:00:00,1.495,1.4952,1.49495,1.495,22800000.0
2008-11-20 00:01:00,1.49505,1.4951,1.49495,1.495,21600000.0
2008-11-20 00:02:00,1.4949,1.4952,1.49485,1.49515,13200000.0
2008-11-20 00:03:00,1.4952,1.4952,1.4949,1.49495,34800000.0
2008-11-20 00:04:00,1.49495,1.49505,1.4949,1.49505,16800000.0
2008-11-20 00:05:00,1.49505,1.4952,1.49495,1.49495,43400000.0
2008-11-20 00:06:00,1.49495,1.49505,1.49485,1.49495,37600000.0
2008-11-20 00:07:00,1.49495,1.4951,1.49495,1.495,22400000.0
2008-11-20 00:08:00,1.4951,1.4952,1.4951,1.4951,8400000.0
2008-11-20 00:09:00,1.4951,1.4954,1.4951,1.4951,19200000.0
2008-11-20 00:10:00,1.4952,1.4952,1.4952,1.4952,2400000.0
2008-11-20 00:11:00,1.4952,1.4954,1.4952,1.49535,15600000.0
2008-11-20 00:12:00,1.49535,1.4954,1.4953,1.4953,16800000.0
2008-11-20 00:13:00,1.4953,1.4953,1.4953,1.4953,31200000.0
2008-11-20 00:14:00,1.4954,1.4954,1.4953,1.4953,3600000.0
2008-11-20 00:15:00,1.4952,1.4952,1.4952,1.4952,2100000.0
2008-11-20 00:16:00,1.4952,1.4952,1.4952,1.4952,6300000.0
2008-11-20 00:17:00,1.4952,1.4952,1.4952,1.4952,4200000.0
2008-11-20 00:18:00,1.4952,1.4952,1.4952,1.4952,5200000.0
2008-11-20 00:19:00,1.4952,1.4952,1.4952,1.4952,2100000.0
2008-11-20 00:20:00,1.4952,1.4953,1.4952,1.4952,6400000.0
2008-11-20 00:21:00,1.4953,1.4957,1.4952,1.4953,42700000.0
2008-11-20 00:22:00,1.4952,1.4957,1.49505,1.4954,158500000.0
2008-11-20 00:23:00,1.4954,1.4957,1.4954,1.4954,37300000.0
2008-11-20 00:24:00,1.4954,1.4954,1.4954,1.4954,23000000.0
2008-11-20 00:25:00,1.4955,1.49575,1.4954,1.49555,54000000.0
2008-11-20 00:26:00,1.4956,1.4959,1.49545,1.4958,34200000.0
2008-11-20 00:27:00,1.49585,1.49655,1.4958,1.49655,44200000.0
2008-11-20 00:28:00,1.49645,1.4966,1.49625,1.4963,30500000.0
2008-11-20 00:29:00,1.4965,1.49685,1.49635,1.4965,50200000.0
2008-11-20 00:30:00,1.4965,1.4965,1.49615,1.49635,21200000.0
2008-11-20 00:31:00,1.49635,1.49635,1.49585,1.49595,14800000.0
2008-11-20 00:32:00,1.496,1.49615,1.4958,1.4959,20400000.0
2008-11-20 00:33:00,1.496,1.496,1.4958,1.4959,19200000.0
2008-11-20 00:34:00,1.4959,1.49605,1.4958,1.4958,23600000.0
2008-11-20 00:35:00,1.4958,1.4958,1.4958,1.4958,12000000.0
2008-11-20 00:36:00,1.49595,1.49595,1.4958,1.4958,66000000.0
2008-11-20 00:37:00,1.49563,1.49563,1.49531,1.49547,60600000.0
2008-11-20 00:38:00,1.4958,1.4958,1.4958,1.4958,36000000.0
2008-11-20 00:39:00,1.4958,1.4958,1.4958,1.4958,24000000.0
2008-11-20 00:40:00,1.4958,1.4958,1.4958,1.4958,12000000.0
2008-11-20 00:41:00,1.4958,1.4958,1.4958,1.4958,12000000.0
2008-11-20 00:42:00,1.4958,1.4958,1.4958,1.4958,12000000.0
2008-11-20 00:43:00,1.4958,1.4958,1.49545,1.4957,140400000.0
2008-11-20 00:44:00,1.4954,1.4956,1.4954,1.4955,36000000.0
2008-11-20 00:45:00,1.4955,1.4957,1.4955,1.4957,14800000.0
2008-11-20 00:46:00,1.4957,1.49575,1.4956,1.49575,10300000.0
2008-11-20 00:47:00,1.49575,1.49575,1.49575,1.49575,5000000.0
2008-11-20 00:48:00,1.49507,1.49525,1.49507,1.4952,20400000.0
2008-11-20 00:49:00,1.49565,1.49575,1.49565,1.49575,14000000.0
2008-11-20 00:50:00,1.4957,1.4957,1.4957,1.4957,3100000.0
2008-11-20 00:51:00,1.4958,1.4958,1.49555,1.49555,7000000.0
2008-11-20 00:52:00,1.49565,1.49565,1.49555,1.49565,13200000.0
2008-11-20 00:53:00,1.4957,1.4959,1.4956,1.4958,37600000.0
2008-11-20 00:54:00,1.4958,1.4958,1.4957,1.4958,6600000.0
2008-11-20 00:55:00,1.4958,1.4958,1.4958,1.4958,3000000.0
2008-11-20 00:56:00,1.49541,1.4957,1.49541,1.49566,126400000.0
2008-11-20 00:57:00,1.49545,1.49564,1.49544,1.49559,29500000.0
2008-11-20 00:58:00,1.49568,1.49576,1.49558,1.49576,46900000.0
2008-11-20 00:59:00,1.49563,1.49591,1.49547,1.49569,52800000.0
2008-11-20 01:00:00,1.4958,1.49595,1.4958,1.49595,11500000.0
2008-11-20 01:01:00,1.49595,1.4962,1.4958,1.4962,11800000.0
2008-11-20 01:02:00,1.4962,1.4962,1.4961,1.4961,4600000.0
2008-11-20 01:03:00,1.4961,1.4961,1.49595,1.49605,10600000.0
2008-11-20 01:04:00,1.49605,1.49605,1.49575,1.49575,19800000.0
2008-11-20 01:05:00,1.49575,1.4959,1.49575,1.4959,11700000.0
2008-11-20 01:06:00,1.4958,1.4958,1.49575,1.4958,12900000.0
2008-11-20 01:07:00,1.4958,1.49605,1.4958,1.49605,7200000.0
2008-11-20 01:08:00,1.4962,1.49635,1.4962,1.49625,13000000.0
2008-11-20 01:09:00,1.49615,1.4966,1.4958,1.4963,47200000.0
2008-11-20 01:10:00,1.4966,1.4969,1.4966,1.49665,13200000.0
2008-11-20 01:11:00,1.49665,1.49665,1.4966,1.49665,8400000.0
2008-11-20 01:12:00,1.49655,1.49675,1.4965,1.49675,16800000.0
2008-11-20 01:13:00,1.49675,1.49685,1.4967,1.4967,8400000.0
2008-11-20 01:14:00,1.4967,1.4969,1.4967,1.4967,27400000.0
2008-11-20 01:15:00,1.4967,1.4969,1.4967,1.4967,17800000.0
2008-11-20 01:16:00,1.4967,1.4967,1.4967,1.4967,4400000.0
2008-11-20 01:17:00,1.4967,1.4967,1.49635,1.49665,12700000.0
2008-11-20 01:18:00,1.4967,1.4968,1.49665,1.4968,10600000.0
2008-11-20 01:19:00,1.4968,1.4968,1.49665,1.4967,19200000.0
2008-11-20 01:20:00,1.49665,1.4972,1.49665,1.49665,48200000.0
2008-11-20 01:21:00,1.4968,1.4974,1.4968,1.4974,42400000.0
2008-11-20 01:22:00,1.4976,1.4979,1.4975,1.4975,37900000.0
2008-11-20 01:23:00,1.4975,1.498,1.49745,1.4979,40100000.0
2008-11-20 01:24:00,1.4979,1.49795,1.4972,1.4974,135500000.0
2008-11-20 01:25:00,1.4976,1.4976,1.4972,1.4973,33600000.0
2008-11-20 01:26:00,1.4973,1.4976,1.497,1.49745,189400000.0
2008-11-20 01:27:00,1.4972,1.4976,1.497,1.497,179700000.0
2008-11-20 01:28:00,1.497,1.4971,1.4968,1.4969,171500000.0
2008-11-20 01:29:00,1.4969,1.497,1.4966,1.4966,24000000.0
2008-11-20 01:30:00,1.4967,1.4967,1.49605,1.4965,38500000.0
2008-11-20 01:31:00,1.4965,1.4965,1.49585,1.4962,110140000.0
2008-11-20 01:32:00,1.4963,1.4963,1.4961,1.4961,80400000.0
2008-11-20 01:33:00,1.4961,1.49615,1.4961,1.4961,70800000.0
2008-11-20 01:34:00,1.4961,1.4961,1.4959,1.4959,60600000.0
2008-11-20 01:35:00,1.4958,1.49635,1.4958,1.49635,42900000.0
2008-11-20 01:36:00,1.49635,1.49635,1.4962,1.4962,13400000.0
2008-11-20 01:37:00,1.4962,1.4962,1.4959,1.4961,13000000.0
2008-11-20 01:38:00,1.4961,1.4962,1.4961,1.4962,12000000.0
2008-11-20 01:39:00,1.4962,1.4966,1.496,1.4966,39100000.0
2008-11-20 01:40:00,1.4966,1.4967,1.4966,1.4966,15200000.0
2008-11-20 01:41:00,1.49625,1.4966,1.49617,1.49617,115500000.0
2008-11-20 01:42:00,1.4966,1.4966,1.4962,1.4962,3400000.0
2008-11-20 01:43:00,1.4962,1.4966,1.4962,1.4962,29800000.0
2008-11-20 01:44:00,1.4964,1.4966,1.49615,1.4964,38800000.0
2008-11-20 01:45:00,1.4965,1.4966,1.49625,1.49625,28400000.0
2008-11-20 01:46:00,1.49613,1.49643,1.49597,1.49633,50900000.0
2008-11-20 01:47:00,1.49625,1.4963,1.4961,1.49615,23300000.0
2008-11-20 01:48:00,1.49625,1.4965,1.49605,1.4963,34400000.0
2008-11-20 01:49:00,1.49635,1.4971,1.49635,1.4971,111100000.0
2008-11-20 01:50:00,1.4971,1.4971,1.4965,1.4971,84900000.0
2008-11-20 01:51:00,1.4971,1.4972,1.4965,1.4965,64800000.0
2008-11-20 01:52:00,1.49635,1.49637,1.49588,1.49588,27000000.0
2008-11-20 01:53:00,1.4966,1.4966,1.4966,1.4966,60000000.0
2008-11-20 01:54:00,1.4966,1.4966,1.4966,1.4966,12000000.0
2008-11-20 01:55:00,1.4966,1.49695,1.49595,1.4964,109300000.0
2008-11-20 01:56:00,1.49645,1.49685,1.4963,1.49665,56600000.0
2008-11-20 01:57:00,1.49655,1.49675,1.49655,1.49675,14200000.0
2008-11-20 01:58:00,1.49675,1.4971,1.49655,1.497,34200000.0
2008-11-20 01:59:00,1.497,1.49725,1.49685,1.4971,43500000.0
2008-11-20 02:00:00,1.4971,1.4977,1.4971,1.4976,32600000.0
2008-11-20 02:01:00,1.4976,1.4976,1.49725,1.4973,19500000.0
2008-11-20 02:02:00,1.49725,1.49725,1.4971,1.4971,8900000.0
2008-11-20 02:03:00,1.4971,1.4973,1.4971,1.49725,39700000.0
2008-11-20 02:04:00,1.4972,1.4977,1.49715,1.4972,25700000.0
2008-11-20 02:05:00,1.49725,1.4973,1.49705,1.49715,63700000.0
2008-11-20 02:06:00,1.49725,1.49815,1.49715,1.49805,39700000.0
2008-11-20 02:07:00,1.49805,1.49825,1.498,1.498,25600000.0
2008-11-20 02:08:00,1.49805,1.49835,1.49785,1.49835,13000000.0
2008-11-20 02:09:00,1.4981,1.4983,1.4981,1.4983,5800000.0
2008-11-20 02:10:00,1.49835,1.49835,1.49835,1.49835,2200000.0
2008-11-20 02:11:00,1.49835,1.49835,1.49835,1.49835,1200000.0
2008-11-20 02:12:00,1.49835,1.49835,1.4979,1.4979,13200000.0
2008-11-20 02:13:00,1.49773,1.49789,1.49773,1.49781,18400000.0
2008-11-20 02:14:00,1.4981,1.49855,1.498,1.49845,42800000.0
2008-11-20 02:15:00,1.49835,1.49855,1.4983,1.4983,19600000.0
2008-11-20 02:16:00,1.4984,1.4987,1.4983,1.4986,18800000.0
2008-11-20 02:17:00,1.4987,1.4987,1.4982,1.49835,30400000.0
2008-11-20 02:18:00,1.4982,1.49845,1.49815,1.49845,12900000.0
2008-11-20 02:19:00,1.49835,1.4984,1.49835,1.4984,4800000.0
2008-11-20 02:20:00,1.4982,1.49845,1.4982,1.49835,6100000.0
2008-11-20 02:21:00,1.49835,1.4984,1.4983,1.49835,10800000.0
2008-11-20 02:22:00,1.4984,1.4984,1.49725,1.49755,87600000.0
2008-11-20 02:23:00,1.4973,1.4979,1.4969,1.4978,65200000.0
2008-11-20 02:24:00,1.49785,1.49875,1.4977,1.4987,50000000.0
2008-11-20 02:25:00,1.49885,1.49885,1.4979,1.49875,67020000.0
2008-11-20 02:26:00,1.49865,1.49895,1.49805,1.4986,25200000.0
2008-11-20 02:27:00,1.4987,1.4989,1.49865,1.49875,42600000.0
2008-11-20 02:28:00,1.49865,1.4987,1.4985,1.4987,15000000.0
2008-11-20 02:29:00,1.49845,1.4987,1.4984,1.4987,22200000.0
2008-11-20 02:30:00,1.4986,1.49865,1.49845,1.4985,17400000.0
2008-11-20 02:31:00,1.4985,1.49855,1.4983,1.49855,23000000.0
2008-11-20 02:32:00,1.49855,1.49865,1.49845,1.4985,28200000.0
2008-11-20 02:33:00,1.49855,1.49865,1.49845,1.49865,10600000.0
2008-11-20 02:34:00,1.49865,1.4987,1.4981,1.4984,59200000.0
2008-11-20 02:35:00,1.4985,1.4985,1.4985,1.4985,4800000.0
2008-11-20 02:36:00,1.4985,1.4985,1.4984,1.4985,9600000.0
2008-11-20 02:37:00,1.49805,1.49823,1.49787,1.49823,34100000.0
2008-11-20 02:38:00,1.4985,1.4985,1.4985,1.4985,2400000.0
2008-11-20 02:39:00,1.4985,1.49915,1.49835,1.49915,71100000.0
2008-11-20 02:40:00,1.49905,1.49935,1.4989,1.49935,64200000.0
2008-11-20 02:41:00,1.49935,1.49945,1.49905,1.49925,26700000.0
2008-11-20 02:42:00,1.49915,1.49925,1.49875,1.49915,23000000.0
2008-11-20 02:43:00,1.4992,1.4993,1.4991,1.49915,17800000.0
2008-11-20 02:44:00,1.49905,1.4991,1.49905,1.4991,5100000.0
2008-11-20 02:45:00,1.4991,1.4991,1.4987,1.4987,14300000.0
2008-11-20 02:46:00,1.49885,1.49885,1.4986,1.4986,14700000.0
2008-11-20 02:47:00,1.49865,1.49865,1.49865,1.49865,3600000.0
2008-11-20 02:48:00,1.49865,1.4987,1.49855,1.4987,10100000.0
2008-11-20 02:49:00,1.4987,1.49885,1.4985,1.4986,60300000.0
2008-11-20 02:50:00,1.4986,1.4986,1.49815,1.49815,27400000.0
2008-11-20 02:51:00,1.49815,1.49815,1.49815,1.49815,5000000.0
2008-11-20 02:52:00,1.49815,1.4983,1.49815,1.4983,66300000.0
2008-11-20 02:53:00,1.4983,1.49855,1.4983,1.4984,28400000.0
2008-11-20 02:54:00,1.4984,1.49895,1.4984,1.49875,67100000.0
2008-11-20 02:55:00,1.49875,1.4989,1.49835,1.49865,104400000.0
2008-11-20 02:56:00,1.49865,1.49875,1.4982,1.4983,49800000.0
2008-11-20 02:57:00,1.4983,1.49855,1.49785,1.49855,36400000.0
2008-11-20 02:58:00,1.4985,1.4985,1.4979,1.4983,29100000.0
2008-11-20 02:59:00,1.4983,1.49835,1.49815,1.4982,24800000.0
2008-11-20 03:00:00,1.49825,1.49825,1.4981,1.4981,9500000.0
2008-11-20 03:01:00,1.4981,1.4982,1.4981,1.4981,5100000.0
2008-11-20 03:02:00,1.49788,1.49813,1.4978,1.49813,22900000.0
2008-11-20 03:03:00,1.49783,1.49818,1.49778,1.4979,45700000.0
2008-11-20 03:04:00,1.4981,1.4981,1.4981,1.4981,1000000.0
2008-11-20 03:05:00,1.4981,1.49835,1.4981,1.4981,25600000.0
2008-11-20 03:06:00,1.49761,1.49783,1.49744,1.49781,16400000.0
2008-11-20 03:07:00,1.49815,1.49815,1.49815,1.49815,3100000.0
2008-11-20 03:08:00,1.49797,1.49828,1.49797,1.49805,36700000.0
2008-11-20 03:09:00,1.49825,1.49835,1.49815,1.49815,8800000.0
2008-11-20 03:10:00,1.49815,1.49815,1.49815,1.49815,1000000.0
2008-11-20 03:11:00,1.4982,1.4983,1.4982,1.4982,3000000.0
2008-11-20 03:12:00,1.49815,1.49825,1.49815,1.49825,14500000.0
2008-11-20 03:13:00,1.49815,1.4983,1.49815,1.4982,8100000.0
2008-11-20 03:14:00,1.4981,1.49825,1.498,1.49815,71700000.0
2008-11-20 03:15:00,1.4982,1.49835,1.49815,1.49835,32600000.0
2008-11-20 03:16:00,1.49835,1.4984,1.49835,1.49835,20100000.0
2008-11-20 03:17:00,1.49835,1.4984,1.49835,1.49835,59400000.0
2008-11-20 03:18:00,1.49835,1.4984,1.4982,1.4983,46400000.0
2008-11-20 03:19:00,1.49825,1.49835,1.49825,1.49825,10100000.0
2008-11-20 03:20:00,1.4983,1.49855,1.4983,1.49845,23600000.0
2008-11-20 03:21:00,1.49855,1.4986,1.49815,1.49855,58000000.0
2008-11-20 03:22:00,1.49855,1.4986,1.49805,1.4983,60600000.0
2008-11-20 03:23:00,1.4983,1.4983,1.4983,1.4983,2100000.0
2008-11-20 03:24:00,1.4983,1.4983,1.49795,1.4982,26000000.0
2008-11-20 03:25:00,1.4982,1.4982,1.4979,1.4979,29200000.0
2008-11-20 03:26:00,1.4979,1.4979,1.4974,1.4975,23200000.0
2008-11-20 03:27:00,1.4975,1.4979,1.4975,1.4978,30200000.0
2008-11-20 03:28:00,1.4977,1.49775,1.4977,1.4977,8500000.0
2008-11-20 03:29:00,1.49765,1.49765,1.4976,1.49765,8200000.0
2008-11-20 03:30:00,1.49765,1.49765,1.49765,1.49765,1000000.0
2008-11-20 03:31:00,1.4977,1.4977,1.4977,1.4977,1000000.0
2008-11-20 03:32:00,1.4978,1.4978,1.4977,1.4977,2000000.0
2008-11-20 03:33:00,1.4977,1.4977,1.4976,1.4976,10800000.0
2008-11-20 03:34:00,1.4976,1.4977,1.4975,1.4976,14900000.0
2008-11-20 03:35:00,1.4976,1.4976,1.4976,1.4976,4800000.0
2008-11-20 03:36:00,1.49755,1.49755,1.4975,1.49755,5100000.0
2008-11-20 03:37:00,1.4975,1.49755,1.4974,1.4974,17800000.0
2008-11-20 03:38:00,1.4973,1.4974,1.4973,1.4974,6600000.0
2008-11-20 03:39:00,1.4974,1.4976,1.4974,1.4974,6300000.0
2008-11-20 03:40:00,1.49745,1.4975,1.49715,1.49735,26800000.0
2008-11-20 03:41:00,1.4973,1.4973,1.4973,1.4973,1200000.0
2008-11-20 03:42:00,1.49735,1.4975,1.4973,1.4973,6500000.0
2008-11-20 03:43:00,1.4974,1.4974,1.4974,1.4974,1200000.0
2008-11-20 03:44:00,1.4973,1.4973,1.49595,1.4966,64200000.0
2008-11-20 03:45:00,1.4966,1.49665,1.49625,1.49655,35800000.0
2008-11-20 03:46:00,1.49675,1.4968,1.4964,1.4968,32500000.0
2008-11-20 03:47:00,1.49675,1.4974,1.4966,1.49735,71000000.0
2008-11-20 03:48:00,1.4973,1.49795,1.4973,1.4979,81900000.0
2008-11-20 03:49:00,1.49785,1.49795,1.49785,1.49785,20900000.0
2008-11-20 03:50:00,1.49785,1.498,1.49785,1.498,52500000.0
2008-11-20 03:51:00,1.4979,1.4979,1.4979,1.4979,39900000.0
2008-11-20 03:52:00,1.4979,1.4983,1.4979,1.4983,41700000.0
2008-11-20 03:53:00,1.4983,1.49845,1.4982,1.4983,45000000.0
2008-11-20 03:54:00,1.49825,1.4983,1.4982,1.49825,29700000.0
2008-11-20 03:55:00,1.49825,1.49825,1.4977,1.4977,18800000.0
2008-11-20 03:56:00,1.4976,1.4976,1.4976,1.4976,4200000.0
2008-11-20 03:57:00,1.49765,1.49775,1.49765,1.49775,5200000.0
2008-11-20 03:58:00,1.49775,1.49775,1.49685,1.497,12300000.0
2008-11-20 03:59:00,1.497,1.4975,1.497,1.4975,29300000.0
2008-11-20 04:00:00,1.4975,1.4975,1.49715,1.4975,17600000.0
2008-11-20 04:01:00,1.4975,1.4975,1.49695,1.4971,18500000.0
2008-11-20 04:02:00,1.49695,1.49695,1.49595,1.496,25800000.0
2008-11-20 04:03:00,1.4961,1.49615,1.49605,1.49615,17400000.0
2008-11-20 04:04:00,1.49615,1.4965,1.4961,1.49645,31000000.0
2008-11-20 04:05:00,1.4965,1.4966,1.4957,1.4959,46500000.0
2008-11-20 04:06:00,1.49595,1.4963,1.4956,1.4959,32700000.0
2008-11-20 04:07:00,1.496,1.49675,1.49535,1.4957,58000000.0
2008-11-20 04:08:00,1.4957,1.4969,1.4957,1.4964,107000000.0
2008-11-20 04:09:00,1.4966,1.4967,1.49635,1.49645,25800000.0
2008-11-20 04:10:00,1.4965,1.4969,1.4964,1.49675,44000000.0
2008-11-20 04:11:00,1.4968,1.4972,1.4968,1.4971,31600000.0
2008-11-20 04:12:00,1.4972,1.4972,1.49585,1.4968,33000000.0
2008-11-20 04:13:00,1.49675,1.49675,1.49675,1.49675,2100000.0
2008-11-20 04:14:00,1.4968,1.4968,1.496,1.4963,20200000.0
2008-11-20 04:15:00,1.49579,1.49616,1.49563,1.49606,48100000.0
2008-11-20 04:16:00,1.4964,1.4964,1.4964,1.4964,4000000.0
2008-11-20 04:17:00,1.49645,1.49675,1.49645,1.4966,11100000.0
2008-11-20 04:18:00,1.49675,1.4969,1.49675,1.4969,5000000.0
2008-11-20 04:19:00,1.49695,1.497,1.49695,1.497,4000000.0
2008-11-20 04:20:00,1.497,1.4972,1.497,1.4971,22000000.0
2008-11-20 04:21:00,1.4971,1.49715,1.4971,1.49715,25000000.0
2008-11-20 04:22:00,1.49715,1.4972,1.4971,1.4972,7600000.0
2008-11-20 04:23:00,1.4972,1.4972,1.49685,1.4972,16200000.0
2008-11-20 04:24:00,1.49725,1.49725,1.4971,1.4972,11500000.0
2008-11-20 04:25:00,1.4972,1.4975,1.49705,1.4971,30600000.0
2008-11-20 04:26:00,1.4971,1.4971,1.4971,1.4971,20400000.0
2008-11-20 04:27:00,1.49686,1.49715,1.49679,1.49695,123400000.0
2008-11-20 04:28:00,1.49689,1.49708,1.49681,1.49691,60800000.0
2008-11-20 04:29:00,1.4971,1.49715,1.4971,1.4971,36000000.0
2008-11-20 04:30:00,1.4966,1.4966,1.4963,1.49645,23500000.0
2008-11-20 04:31:00,1.4967,1.497,1.4967,1.49695,8400000.0
2008-11-20 04:32:00,1.49695,1.49695,1.49685,1.49695,6000000.0
2008-11-20 04:33:00,1.4969,1.4969,1.4969,1.4969,1200000.0
2008-11-20 04:34:00,1.49695,1.49695,1.49695,1.49695,1200000.0
2008-11-20 04:35:00,1.49695,1.49695,1.49675,1.49675,7600000.0
2008-11-20 04:36:00,1.49695,1.49695,1.49695,1.49695,3200000.0
2008-11-20 04:37:00,1.49695,1.49705,1.49695,1.49705,3200000.0
2008-11-20 04:38:00,1.49715,1.49725,1.49705,1.49705,18600000.0
2008-11-20 04:39:00,1.49705,1.4974,1.49675,1.4972,37800000.0
2008-11-20 04:40:00,1.4972,1.49735,1.49715,1.49715,22600000.0
2008-11-20 04:41:00,1.4972,1.49725,1.4971,1.49725,13400000.0
2008-11-20 04:42:00,1.49725,1.49725,1.49665,1.4969,14800000.0
2008-11-20 04:43:00,1.4969,1.4969,1.49645,1.4966,5200000.0
2008-11-20 04:44:00,1.49655,1.49655,1.49655,1.49655,1000000.0
2008-11-20 04:45:00,1.49655,1.49655,1.49655,1.49655,3000000.0
2008-11-20 04:46:00,1.49633,1.49652,1.49604,1.49604,33000000.0
2008-11-20 04:47:00,1.49665,1.49665,1.49665,1.49665,6200000.0
2008-11-20 04:48:00,1.49665,1.49665,1.49665,1.49665,1000000.0
2008-11-20 04:49:00,1.49665,1.49665,1.49665,1.49665,5000000.0
2008-11-20 04:50:00,1.49665,1.49685,1.49665,1.49685,7000000.0
2008-11-20 04:51:00,1.49695,1.49755,1.49655,1.4971,42600000.0
2008-11-20 04:52:00,1.4973,1.49765,1.49715,1.49725,20800000.0
2008-11-20 04:53:00,1.4972,1.49795,1.4972,1.49795,8500000.0
2008-11-20 04:54:00,1.49775,1.49775,1.49775,1.49775,2400000.0
2008-11-20 04:55:00,1.49775,1.49775,1.49775,1.49775,14400000.0
2008-11-20 04:56:00,1.49775,1.4979,1.4976,1.4976,7600000.0
2008-11-20 04:57:00,1.4976,1.4976,1.49735,1.49735,12500000.0
2008-11-20 04:58:00,1.49735,1.49735,1.49725,1.49725,25000000.0
2008-11-20 04:59:00,1.49725,1.49735,1.49725,1.49735,3100000.0
2008-11-20 05:00:00,1.49735,1.49735,1.497,1.497,3400000.0
2008-11-20 05:01:00,1.4971,1.49725,1.49695,1.4972,10300000.0
2008-11-20 05:02:00,1.4972,1.49735,1.4972,1.4973,6400000.0
2008-11-20 05:03:00,1.49735,1.49745,1.49735,1.49735,10900000.0
2008-11-20 05:04:00,1.49735,1.49735,1.4973,1.4973,7800000.0
2008-11-20 05:05:00,1.4973,1.4973,1.4973,1.4973,4400000.0
2008-11-20 05:06:00,1.4973,1.4973,1.49725,1.49725,7600000.0
2008-11-20 05:07:00,1.4972,1.49725,1.4967,1.49695,22400000.0
2008-11-20 05:08:00,1.497,1.49705,1.49695,1.49695,8200000.0
2008-11-20 05:09:00,1.497,1.497,1.497,1.497,2100000.0
2008-11-20 05:10:00,1.497,1.497,1.497,1.497,3300000.0
2008-11-20 05:11:00,1.49705,1.49705,1.497,1.497,3300000.0
2008-11-20 05:12:00,1.49705,1.49705,1.49665,1.49665,14500000.0
2008-11-20 05:13:00,1.49665,1.49675,1.49665,1.49675,14100000.0
2008-11-20 05:14:00,1.49675,1.4969,1.4965,1.4967,32200000.0
2008-11-20 05:15:00,1.4967,1.497,1.4963,1.497,12400000.0
2008-11-20 05:16:00,1.4971,1.4971,1.49635,1.4964,12000000.0
2008-11-20 05:17:00,1.49615,1.49643,1.49612,1.49629,104300000.0
2008-11-20 05:18:00,1.4964,1.4964,1.4958,1.4963,24600000.0
2008-11-20 05:19:00,1.4963,1.4966,1.4954,1.49545,52700000.0
2008-11-20 05:20:00,1.49535,1.4956,1.4949,1.49515,91100000.0
2008-11-20 05:21:00,1.4952,1.4953,1.495,1.4952,123700000.0
2008-11-20 05:22:00,1.4952,1.4952,1.495,1.49515,28600000.0
2008-11-20 05:23:00,1.49515,1.49545,1.49515,1.4954,31700000.0
2008-11-20 05:24:00,1.4954,1.4954,1.49525,1.49525,70600000.0
2008-11-20 05:25:00,1.49525,1.4953,1.49525,1.4953,4100000.0
2008-11-20 05:26:00,1.4953,1.4953,1.4952,1.49525,15600000.0
2008-11-20 05:27:00,1.49525,1.49535,1.49525,1.49535,13500000.0
2008-11-20 05:28:00,1.49535,1.49535,1.49525,1.49525,2000000.0
2008-11-20 05:29:00,1.49494,1.49522,1.49484,1.49522,50600000.0
2008-11-20 05:30:00,1.49499,1.49511,1.49481,1.49505,52100000.0
2008-11-20 05:31:00,1.49508,1.4953,1.49492,1.4951,67500000.0
2008-11-20 05:32:00,1.49495,1.49525,1.49486,1.49525,127400000.0
2008-11-20 05:33:00,1.49501,1.49524,1.49477,1.49477,90900000.0
2008-11-20 05:34:00,1.4952,1.4952,1.4952,1.4952,3100000.0
2008-11-20 05:35:00,1.4953,1.4953,1.49525,1.49525,8800000.0
2008-11-20 05:36:00,1.49535,1.4956,1.49535,1.4954,13900000.0
2008-11-20 05:37:00,1.4955,1.4955,1.4953,1.4953,10700000.0
2008-11-20 05:38:00,1.4955,1.49615,1.4955,1.49595,56000000.0
2008-11-20 05:39:00,1.49585,1.49595,1.4958,1.49595,19700000.0
2008-11-20 05:40:00,1.49595,1.49605,1.4959,1.49595,24600000.0
2008-11-20 05:41:00,1.4959,1.49595,1.4957,1.4957,25400000.0
2008-11-20 05:42:00,1.4957,1.4957,1.4956,1.4956,6100000.0
2008-11-20 05:43:00,1.4956,1.4957,1.4956,1.4957,15900000.0
2008-11-20 05:44:00,1.4957,1.4957,1.4957,1.4957,5100000.0
2008-11-20 05:45:00,1.49543,1.49551,1.49531,1.49531,25000000.0
2008-11-20 05:46:00,1.4957,1.4957,1.49565,1.49565,3000000.0
2008-11-20 05:47:00,1.49555,1.49555,1.49555,1.49555,6300000.0
2008-11-20 05:48:00,1.49555,1.49565,1.49555,1.49565,2000000.0
2008-11-20 05:49:00,1.4956,1.4956,1.4956,1.4956,2100000.0
2008-11-20 05:50:00,1.4956,1.4958,1.4956,1.49565,10900000.0
2008-11-20 05:51:00,1.4956,1.4956,1.4956,1.4956,2400000.0
2008-11-20 05:52:00,1.49555,1.49555,1.49555,1.49555,2100000.0
2008-11-20 05:53:00,1.4955,1.4955,1.4955,1.4955,12300000.0
2008-11-20 05:54:00,1.4955,1.4955,1.4955,1.4955,2400000.0
2008-11-20 05:55:00,1.4955,1.4955,1.4955,1.4955,1200000.0
2008-11-20 05:56:00,1.4955,1.4956,1.4955,1.4955,9400000.0
2008-11-20 05:57:00,1.4954,1.4954,1.49525,1.49525,5100000.0
2008-11-20 05:58:00,1.49525,1.49525,1.49495,1.49495,30300000.0
2008-11-20 05:59:00,1.49495,1.4952,1.49495,1.4951,22800000.0
2008-11-20 06:00:00,1.4951,1.4957,1.4951,1.4957,14900000.0
2008-11-20 06:01:00,1.4957,1.4957,1.49545,1.4957,25800000.0
2008-11-20 06:02:00,1.4957,1.4957,1.4951,1.49525,10000000.0
2008-11-20 06:03:00,1.49535,1.4957,1.4952,1.4953,11200000.0
2008-11-20 06:04:00,1.4954,1.4954,1.4954,1.4954,2000000.0
2008-11-20 06:05:00,1.4953,1.4953,1.495,1.49525,26400000.0
2008-11-20 06:06:00,1.49525,1.49525,1.49515,1.49515,21600000.0
2008-11-20 06:07:00,1.49525,1.49525,1.49515,1.49515,6100000.0
2008-11-20 06:08:00,1.49515,1.49525,1.49515,1.49525,13000000.0
2008-11-20 06:09:00,1.49515,1.49525,1.49515,1.4952,9200000.0
2008-11-20 06:10:00,1.4951,1.49525,1.4951,1.49525,5300000.0
2008-11-20 06:11:00,1.49535,1.49555,1.49535,1.4955,6800000.0
2008-11-20 06:12:00,1.4955,1.4955,1.49525,1.49525,6100000.0
2008-11-20 06:13:00,1.49525,1.49545,1.4952,1.4953,16500000.0
2008-11-20 06:14:00,1.4953,1.4953,1.4952,1.4952,4500000.0
2008-11-20 06:15:00,1.4952,1.49525,1.4952,1.49525,15300000.0
2008-11-20 06:16:00,1.4952,1.4952,1.4952,1.4952,6900000.0
2008-11-20 06:17:00,1.4952,1.49525,1.4952,1.4952,5800000.0
2008-11-20 06:18:00,1.4952,1.4952,1.4933,1.4938,204100000.0
2008-11-20 06:19:00,1.494,1.494,1.4927,1.4927,101900000.0
2008-11-20 06:20:00,1.4927,1.49275,1.49265,1.49265,35300000.0
2008-11-20 06:21:00,1.4926,1.4928,1.49245,1.4927,32400000.0
2008-11-20 06:22:00,1.4927,1.4932,1.49255,1.4932,66400000.0
2008-11-20 06:23:00,1.4931,1.4936,1.4929,1.4935,69300000.0
2008-11-20 06:24:00,1.4935,1.4937,1.4935,1.49355,42600000.0
2008-11-20 06:25:00,1.49355,1.49355,1.49275,1.493,24900000.0
2008-11-20 06:26:00,1.4927,1.4928,1.4926,1.4928,29500000.0
2008-11-20 06:27:00,1.49275,1.49285,1.49255,1.4928,76900000.0
2008-11-20 06:28:00,1.4929,1.49355,1.4927,1.4934,73500000.0
2008-11-20 06:29:00,1.49345,1.4935,1.4932,1.4933,35100000.0
2008-11-20 06:30:00,1.4932,1.49325,1.4932,1.4932,32400000.0
2008-11-20 06:31:00,1.4932,1.4932,1.4931,1.49315,9700000.0
2008-11-20 06:32:00,1.49315,1.49315,1.49315,1.49315,9300000.0
2008-11-20 06:33:00,1.49315,1.4932,1.49315,1.4932,2200000.0
2008-11-20 06:34:00,1.49325,1.4936,1.49325,1.4936,7800000.0
2008-11-20 06:35:00,1.4935,1.4935,1.49325,1.49325,9100000.0
2008-11-20 06:36:00,1.49335,1.49335,1.4932,1.4932,7400000.0
2008-11-20 06:37:00,1.4932,1.4933,1.4932,1.49325,5300000.0
2008-11-20 06:38:00,1.4932,1.49345,1.4932,1.49345,3600000.0
2008-11-20 06:39:00,1.49355,1.4937,1.49315,1.4937,15000000.0
2008-11-20 06:40:00,1.49325,1.49325,1.49325,1.49325,3600000.0
2008-11-20 06:41:00,1.49325,1.49325,1.49325,1.49325,1200000.0
2008-11-20 06:42:00,1.4933,1.4933,1.49325,1.49325,4800000.0
2008-11-20 06:43:00,1.4933,1.49355,1.4932,1.4932,117200000.0
2008-11-20 06:44:00,1.4932,1.49345,1.4932,1.49325,39100000.0
2008-11-20 06:45:00,1.4932,1.49325,1.4932,1.49325,177099999.0
2008-11-20 06:46:00,1.49325,1.49325,1.4932,1.4932,22800000.0
2008-11-20 06:47:00,1.4932,1.4932,1.4932,1.4932,43200000.0
2008-11-20 06:48:00,1.49313,1.49313,1.49275,1.49293,108200000.0
2008-11-20 06:49:00,1.4932,1.4933,1.49265,1.49275,145200000.0
2008-11-20 06:50:00,1.49275,1.49285,1.49245,1.4925,70000000.0
2008-11-20 06:51:00,1.4926,1.4927,1.4925,1.49255,60800000.0
2008-11-20 06:52:00,1.4925,1.4927,1.4925,1.49265,63800000.0
2008-11-20 06:53:00,1.49265,1.49265,1.4925,1.4926,37000000.0
2008-11-20 06:54:00,1.4926,1.4927,1.4924,1.49245,55300000.0
2008-11-20 06:55:00,1.49245,1.4926,1.4924,1.4926,82400000.0
2008-11-20 06:56:00,1.4926,1.49295,1.4926,1.49265,21600000.0
2008-11-20 06:57:00,1.49275,1.49275,1.49275,1.49275,7200000.0
2008-11-20 06:58:00,1.49275,1.49285,1.49275,1.49285,15600000.0
2008-11-20 06:59:00,1.4928,1.49295,1.4928,1.4928,17300000.0
2008-11-20 07:00:00,1.4929,1.4929,1.49265,1.4928,23000000.0
2008-11-20 07:01:00,1.4928,1.4936,1.4928,1.4932,55700000.0
2008-11-20 07:02:00,1.4932,1.49405,1.49315,1.494,45900000.0
2008-11-20 07:03:00,1.494,1.4941,1.4937,1.49395,40600000.0
2008-11-20 07:04:00,1.49395,1.49405,1.493,1.49305,61100000.0
2008-11-20 07:05:00,1.49315,1.4936,1.4931,1.4932,58200000.0
2008-11-20 07:06:00,1.4932,1.4932,1.49285,1.49285,16400000.0
2008-11-20 07:07:00,1.4928,1.49305,1.49255,1.4928,43400000.0
2008-11-20 07:08:00,1.49265,1.4928,1.49265,1.4928,15400000.0
2008-11-20 07:09:00,1.49275,1.49275,1.49265,1.49265,16200000.0
2008-11-20 07:10:00,1.49265,1.49265,1.49255,1.49255,18300000.0
2008-11-20 07:11:00,1.4926,1.49275,1.4925,1.49265,30400000.0
2008-11-20 07:12:00,1.4928,1.4928,1.49265,1.4927,21900000.0
2008-11-20 07:13:00,1.49275,1.493,1.4927,1.4929,24500000.0
2008-11-20 07:14:00,1.49295,1.493,1.49285,1.49285,12000000.0
2008-11-20 07:15:00,1.49285,1.4929,1.49275,1.49275,14500000.0
2008-11-20 07:16:00,1.49275,1.4928,1.49265,1.4928,25900000.0
2008-11-20 07:17:00,1.49275,1.49275,1.4926,1.49265,24200000.0
2008-11-20 07:18:00,1.4926,1.4928,1.4925,1.4928,66000000.0
2008-11-20 07:19:00,1.4928,1.4929,1.4926,1.4926,18200000.0
2008-11-20 07:20:00,1.4925,1.4928,1.4925,1.4928,34900000.0
2008-11-20 07:21:00,1.49275,1.49275,1.4926,1.4926,3900000.0
2008-11-20 07:22:00,1.4925,1.4926,1.4925,1.4926,61400001.0
2008-11-20 07:23:00,1.4926,1.49265,1.4926,1.49265,8700000.0
2008-11-20 07:24:00,1.4928,1.4928,1.4928,1.4928,2000000.0
2008-11-20 07:25:00,1.4927,1.4927,1.49265,1.49265,7000000.0
2008-11-20 07:26:00,1.49265,1.49265,1.49265,1.49265,2900000.0
2008-11-20 07:27:00,1.49265,1.49285,1.4926,1.4926,12700000.0
2008-11-20 07:28:00,1.4926,1.4926,1.492,1.4923,23600000.0
2008-11-20 07:29:00,1.4924,1.4926,1.4918,1.4918,40400000.0
2008-11-20 07:30:00,1.49175,1.49235,1.4917,1.4923,76600000.0
2008-11-20 07:31:00,1.49235,1.4929,1.49235,1.49245,34800000.0
2008-11-20 07:32:00,1.4925,1.4926,1.49245,1.4926,7600000.0
2008-11-20 07:33:00,1.4926,1.4928,1.4924,1.4926,60100000.0
2008-11-20 07:34:00,1.4926,1.49315,1.4926,1.49315,13300000.0
2008-11-20 07:35:00,1.49325,1.4935,1.49325,1.4934,17000000.0
2008-11-20 07:36:00,1.4934,1.4934,1.4929,1.493,38100000.0
2008-11-20 07:37:00,1.493,1.493,1.4926,1.4927,23600000.0
2008-11-20 07:38:00,1.4927,1.4932,1.4927,1.4931,33400000.0
2008-11-20 07:39:00,1.4931,1.4931,1.4927,1.493,16900000.0
2008-11-20 07:40:00,1.4929,1.4929,1.49275,1.4928,23800000.0
2008-11-20 07:41:00,1.4928,1.49285,1.49265,1.49285,88600000.0
2008-11-20 07:42:00,1.4928,1.4934,1.4928,1.49305,19400000.0
2008-11-20 07:43:00,1.4931,1.4931,1.49305,1.4931,5300000.0
2008-11-20 07:44:00,1.4932,1.4934,1.4931,1.49315,29100000.0
2008-11-20 07:45:00,1.49315,1.49315,1.49285,1.49295,42900000.0
2008-11-20 07:46:00,1.49295,1.4931,1.4929,1.4931,47800000.0
2008-11-20 07:47:00,1.49305,1.4931,1.4929,1.49295,49800000.0
2008-11-20 07:48:00,1.493,1.49315,1.49295,1.4931,67600000.0
2008-11-20 07:49:00,1.4931,1.4931,1.493,1.4931,14300000.0
2008-11-20 07:50:00,1.49315,1.49335,1.49305,1.4933,105900000.0
2008-11-20 07:51:00,1.49325,1.4933,1.49315,1.4932,23200000.0
2008-11-20 07:52:00,1.4932,1.4939,1.4932,1.49375,65200000.0
2008-11-20 07:53:00,1.4937,1.4947,1.4935,1.4945,95800000.0
2008-11-20 07:54:00,1.4945,1.4945,1.4942,1.49425,59400000.0
2008-11-20 07:55:00,1.49425,1.49425,1.49415,1.49415,8800000.0
2008-11-20 07:56:00,1.49415,1.4945,1.49375,1.4945,50400000.0
2008-11-20 07:57:00,1.49445,1.49565,1.49415,1.49555,49100000.0
2008-11-20 07:58:00,1.49555,1.4969,1.49555,1.49655,70400000.0
2008-11-20 07:59:00,1.4967,1.4967,1.4952,1.4959,106700000.0
2008-11-20 08:00:00,1.4959,1.49615,1.4958,1.4958,64400000.0
2008-11-20 08:01:00,1.49595,1.49605,1.49575,1.49585,50900000.0
2008-11-20 08:02:00,1.49595,1.4964,1.49595,1.4962,17340000.0
2008-11-20 08:03:00,1.4962,1.4966,1.496,1.49615,7000000.0
2008-11-20 08:04:00,1.49595,1.4964,1.4956,1.49635,54800000.0
2008-11-20 08:05:00,1.49635,1.4967,1.4961,1.49645,75400000.0
2008-11-20 08:06:00,1.4965,1.4969,1.4965,1.4967,37800000.0
2008-11-20 08:07:00,1.4967,1.4967,1.49585,1.49585,26800000.0
2008-11-20 08:08:00,1.4958,1.49585,1.4944,1.4956,88700000.0
2008-11-20 08:09:00,1.4956,1.49605,1.4951,1.49595,41700000.0
2008-11-20 08:10:00,1.4961,1.4963,1.4961,1.4963,10500000.0
2008-11-20 08:11:00,1.49635,1.4971,1.49635,1.49705,28400000.0
2008-11-20 08:12:00,1.497,1.497,1.49675,1.4968,21100000.0
2008-11-20 08:13:00,1.4968,1.4968,1.49665,1.4967,31500000.0
2008-11-20 08:14:00,1.4968,1.49695,1.49675,1.49685,27100000.0
2008-11-20 08:15:00,1.49685,1.49685,1.49525,1.49555,65200000.0
2008-11-20 08:16:00,1.49565,1.49565,1.49525,1.4953,68300000.0
2008-11-20 08:17:00,1.4953,1.49535,1.4953,1.4953,37800000.0
2008-11-20 08:18:00,1.49535,1.49545,1.4953,1.4953,17400000.0
2008-11-20 08:19:00,1.4953,1.4953,1.4953,1.4953,2900000.0
2008-11-20 08:20:00,1.4953,1.4954,1.4951,1.49525,61500000.0
2008-11-20 08:21:00,1.49535,1.49545,1.4953,1.49535,20900000.0
2008-11-20 08:22:00,1.4953,1.49535,1.4952,1.49525,25300000.0
2008-11-20 08:23:00,1.49515,1.49535,1.495,1.49515,66500000.0
2008-11-20 08:24:00,1.4951,1.49535,1.495,1.4953,65900000.0
2008-11-20 08:25:00,1.4952,1.4953,1.49515,1.4952,29300000.0
2008-11-20 08:26:00,1.49525,1.4955,1.49515,1.49535,20800000.0
2008-11-20 08:27:00,1.4954,1.49545,1.4952,1.4952,39200000.0
2008-11-20 08:28:00,1.4952,1.49545,1.4952,1.4954,34900000.0
2008-11-20 08:29:00,1.4954,1.49565,1.49525,1.49555,44400000.0
2008-11-20 08:30:00,1.49545,1.49595,1.4954,1.49575,25500000.0
2008-11-20 08:31:00,1.4957,1.4962,1.49565,1.4959,21000000.0
2008-11-20 08:32:00,1.49595,1.4962,1.4958,1.49615,47000000.0
2008-11-20 08:33:00,1.49605,1.49645,1.49565,1.49625,32400000.0
2008-11-20 08:34:00,1.49625,1.49635,1.49575,1.49615,55500000.0
2008-11-20 08:35:00,1.4961,1.49615,1.4956,1.49615,58500000.0
2008-11-20 08:36:00,1.4961,1.4964,1.4961,1.49615,26300000.0
2008-11-20 08:37:00,1.49615,1.49625,1.4961,1.4961,7500000.0
2008-11-20 08:38:00,1.49605,1.4963,1.49585,1.496,32700000.0
2008-11-20 08:39:00,1.496,1.4965,1.4957,1.49585,33800000.0
2008-11-20 08:40:00,1.49585,1.4972,1.49585,1.4966,57200000.0
2008-11-20 08:41:00,1.49675,1.49675,1.49675,1.49675,2400000.0
2008-11-20 08:42:00,1.49665,1.49695,1.4962,1.49655,51700000.0
2008-11-20 08:43:00,1.49685,1.49695,1.4958,1.4958,136600000.0
2008-11-20 08:44:00,1.49595,1.49655,1.49595,1.49625,14000000.0
2008-11-20 08:45:00,1.49615,1.49625,1.4955,1.4955,20200000.0
2008-11-20 08:46:00,1.4956,1.4965,1.4956,1.4961,49500000.0
2008-11-20 08:47:00,1.496,1.496,1.4952,1.4955,12600000.0
2008-11-20 08:48:00,1.4958,1.4958,1.4956,1.49565,6100000.0
2008-11-20 08:49:00,1.49585,1.49605,1.49525,1.49535,11700000.0
2008-11-20 08:50:00,1.4958,1.4958,1.49525,1.4957,33900000.0
2008-11-20 08:51:00,1.4959,1.4962,1.49495,1.4953,40300000.0
2008-11-20 08:52:00,1.4953,1.4956,1.49515,1.49525,56900000.0
2008-11-20 08:53:00,1.49525,1.4953,1.4951,1.4951,26000000.0
2008-11-20 08:54:00,1.49515,1.49535,1.49495,1.4951,60500000.0
2008-11-20 08:55:00,1.4951,1.4951,1.4922,1.4922,151000000.0
2008-11-20 08:56:00,1.4923,1.493,1.49215,1.49285,95100000.0
2008-11-20 08:57:00,1.49295,1.49335,1.4926,1.49325,68500000.0
2008-11-20 08:58:00,1.49325,1.49325,1.4929,1.4932,49400000.0
2008-11-20 08:59:00,1.49325,1.4943,1.4931,1.4943,110700000.0
2008-11-20 09:00:00,1.4943,1.4943,1.49385,1.49395,68500000.0
2008-11-20 09:01:00,1.4939,1.4939,1.4932,1.49355,50000000.0
2008-11-20 09:02:00,1.49365,1.4941,1.4935,1.494,75800000.0
2008-11-20 09:03:00,1.4939,1.49395,1.4937,1.49375,27600000.0
2008-11-20 09:04:00,1.4937,1.49375,1.49355,1.49355,23600000.0
2008-11-20 09:05:00,1.49355,1.4938,1.4932,1.4933,65200000.0
2008-11-20 09:06:00,1.4933,1.49345,1.49315,1.49345,69800000.0
2008-11-20 09:07:00,1.4934,1.4941,1.4933,1.49405,68200000.0
2008-11-20 09:08:00,1.49405,1.49545,1.49405,1.4953,92020000.0
2008-11-20 09:09:00,1.49535,1.49535,1.49475,1.4948,59830000.0
2008-11-20 09:10:00,1.4949,1.4949,1.4941,1.49465,366400000.0
2008-11-20 09:11:00,1.49465,1.49485,1.49425,1.4945,64860000.0
2008-11-20 09:12:00,1.49465,1.4956,1.49465,1.4956,93800000.0
2008-11-20 09:13:00,1.4956,1.49845,1.49555,1.49825,125200000.0
2008-11-20 09:14:00,1.49825,1.49825,1.49665,1.4968,271800001.0
2008-11-20 09:15:00,1.4968,1.49705,1.4955,1.4956,284400000.0
2008-11-20 09:16:00,1.4955,1.49575,1.49465,1.4956,66400000.0
2008-11-20 09:17:00,1.4955,1.4959,1.4955,1.4959,13600000.0
2008-11-20 09:18:00,1.49585,1.49645,1.49575,1.4964,55660000.0
2008-11-20 09:19:00,1.4964,1.4967,1.4957,1.4958,82200000.0
2008-11-20 09:20:00,1.4957,1.4958,1.4935,1.49395,126660000.0
2008-11-20 09:21:00,1.49395,1.4946,1.4931,1.4933,114560000.0
2008-11-20 09:22:00,1.4934,1.49505,1.4928,1.49505,113919999.0
2008-11-20 09:23:00,1.4951,1.4951,1.49395,1.49425,110200000.0
2008-11-20 09:24:00,1.49425,1.4947,1.49395,1.4947,65260000.0
2008-11-20 09:25:00,1.4947,1.49495,1.494,1.49425,113200000.0
2008-11-20 09:26:00,1.4942,1.49565,1.4939,1.49545,83920000.0
2008-11-20 09:27:00,1.49545,1.4957,1.49385,1.49405,287320004.0
2008-11-20 09:28:00,1.4943,1.49435,1.49355,1.49355,66600000.0
2008-11-20 09:29:00,1.4935,1.4935,1.4925,1.49285,118100000.0
2008-11-20 09:30:00,1.49285,1.4935,1.4925,1.49265,113800000.0
2008-11-20 09:31:00,1.49265,1.49265,1.4918,1.4922,111870000.0
2008-11-20 09:32:00,1.49225,1.49275,1.49215,1.49265,93800000.0
2008-11-20 09:33:00,1.4927,1.493,1.4925,1.49275,211459999.0
2008-11-20 09:34:00,1.49265,1.49335,1.4926,1.49325,80520000.0
2008-11-20 09:35:00,1.4932,1.4939,1.4929,1.49335,98920000.0
2008-11-20 09:36:00,1.49335,1.4937,1.4933,1.49335,69500000.0
2008-11-20 09:37:00,1.49345,1.4945,1.49335,1.4945,92800000.0
2008-11-20 09:38:00,1.4945,1.495,1.494,1.49455,239800000.0
2008-11-20 09:39:00,1.4947,1.4947,1.4937,1.49395,106300000.0
2008-11-20 09:40:00,1.49415,1.4943,1.49395,1.49415,75500000.0
2008-11-20 09:41:00,1.49415,1.49425,1.49385,1.4939,229600000.0
2008-11-20 09:42:00,1.4939,1.4939,1.49325,1.49345,537600000.0
2008-11-20 09:43:00,1.49345,1.4938,1.4933,1.49375,142600000.0
2008-11-20 09:44:00,1.49375,1.49395,1.4937,1.4939,122200000.0
2008-11-20 09:45:00,1.4939,1.4944,1.49385,1.49425,160800000.0
2008-11-20 09:46:00,1.4941,1.49445,1.494,1.4944,188800000.0
2008-11-20 09:47:00,1.4944,1.4947,1.49405,1.49455,226200000.0
2008-11-20 09:48:00,1.49455,1.49455,1.494,1.49415,133600000.0
2008-11-20 09:49:00,1.49435,1.4947,1.49405,1.49465,123400000.0
2008-11-20 09:50:00,1.49465,1.49525,1.49455,1.4948,87300000.0
2008-11-20 09:51:00,1.4946,1.49485,1.4933,1.49355,175300000.0
2008-11-20 09:52:00,1.49355,1.4938,1.4913,1.49145,258900000.0
2008-11-20 09:53:00,1.49155,1.4916,1.4907,1.4908,142700000.0
2008-11-20 09:54:00,1.49105,1.492,1.49105,1.492,68400000.0
2008-11-20 09:55:00,1.492,1.49215,1.49085,1.49105,187400000.0
2008-11-20 09:56:00,1.49105,1.4915,1.4909,1.4909,192000000.0
2008-11-20 09:57:00,1.4909,1.4909,1.4895,1.49,249300000.0
2008-11-20 09:58:00,1.4899,1.4913,1.48945,1.4907,212160000.0
2008-11-20 09:59:00,1.4907,1.4907,1.48895,1.489,151200000.0
2008-11-20 10:00:00,1.489,1.4897,1.4887,1.4896,120900000.0
2008-11-20 10:01:00,1.4897,1.49015,1.48865,1.4892,153200000.0
2008-11-20 10:02:00,1.48905,1.48905,1.48755,1.48825,189680000.0
2008-11-20 10:03:00,1.48835,1.489,1.48805,1.48805,160900000.0
2008-11-20 10:04:00,1.488,1.488,1.48605,1.4871,211400000.0
2008-11-20 10:05:00,1.48705,1.4888,1.4865,1.488,273154750.0
2008-11-20 10:06:00,1.488,1.48905,1.488,1.48825,409200002.0
2008-11-20 10:07:00,1.4881,1.48865,1.48805,1.4884,177100000.0
2008-11-20 10:08:00,1.48845,1.4893,1.48845,1.4889,222600000.0
2008-11-20 10:09:00,1.4889,1.4892,1.48835,1.48915,157500000.0
2008-11-20 10:10:00,1.4893,1.4894,1.4888,1.489,148200000.0
2008-11-20 10:11:00,1.489,1.489,1.48845,1.48865,232999999.0
2008-11-20 10:12:00,1.48875,1.4892,1.48855,1.48885,142773000.0
2008-11-20 10:13:00,1.48885,1.4895,1.4887,1.4887,104000000.0
2008-11-20 10:14:00,1.4887,1.4887,1.4879,1.4879,212300000.0
2008-11-20 10:15:00,1.48805,1.4888,1.4877,1.4888,116200000.0
2008-11-20 10:16:00,1.4888,1.48885,1.4879,1.48825,252400000.0
2008-11-20 10:17:00,1.48825,1.48855,1.4881,1.4881,119773000.0
2008-11-20 10:18:00,1.48815,1.48865,1.48805,1.48835,81900000.0
2008-11-20 10:19:00,1.4886,1.48875,1.4878,1.48805,115300000.0
2008-11-20 10:20:00,1.48805,1.4895,1.48795,1.4895,215400000.0
2008-11-20 10:21:00,1.4895,1.49065,1.48945,1.48965,109900000.0
2008-11-20 10:22:00,1.48965,1.49015,1.4891,1.48915,132880000.0
2008-11-20 10:23:00,1.4892,1.4892,1.48795,1.4881,188700000.0
2008-11-20 10:24:00,1.48805,1.48835,1.4879,1.48835,222300000.0
2008-11-20 10:25:00,1.48815,1.4884,1.48775,1.48775,177096500.0
2008-11-20 10:26:00,1.48775,1.4883,1.4877,1.4882,219100000.0
2008-11-20 10:27:00,1.48805,1.4882,1.4877,1.4878,198680000.0
2008-11-20 10:28:00,1.48775,1.48785,1.4867,1.4867,210699999.0
2008-11-20 10:29:00,1.4865,1.48745,1.4865,1.4871,235400000.0
2008-11-20 10:30:00,1.4871,1.4875,1.4867,1.48685,212200000.0
2008-11-20 10:31:00,1.48685,1.48685,1.4859,1.486,158000000.0
2008-11-20 10:32:00,1.486,1.4865,1.48575,1.4861,163162500.0
2008-11-20 10:33:00,1.48605,1.48625,1.4856,1.48625,163005000.0
2008-11-20 10:34:00,1.48635,1.48655,1.4861,1.48625,191800000.0
2008-11-20 10:35:00,1.48625,1.4868,1.4861,1.48645,128400000.0
2008-11-20 10:36:00,1.4862,1.4867,1.48535,1.48605,180800000.0
2008-11-20 10:37:00,1.48605,1.48645,1.48595,1.48645,113600000.0
2008-11-20 10:38:00,1.48645,1.4866,1.4862,1.48625,106900000.0
2008-11-20 10:39:00,1.4862,1.48645,1.486,1.4862,88000000.0
2008-11-20 10:40:00,1.4862,1.4862,1.48305,1.48355,197354750.0
2008-11-20 10:41:00,1.48355,1.4838,1.48295,1.48345,204320000.0
2008-11-20 10:42:00,1.48345,1.48395,1.4831,1.4838,224274000.0
2008-11-20 10:43:00,1.4838,1.4839,1.48325,1.48325,137193750.0
2008-11-20 10:44:00,1.48325,1.48325,1.482,1.48225,171784750.0
2008-11-20 10:45:00,1.4823,1.48285,1.48215,1.4823,147454750.0
2008-11-20 10:46:00,1.48235,1.4825,1.4822,1.48235,144000000.0
2008-11-20 10:47:00,1.48235,1.4828,1.4823,1.48255,131800000.0
2008-11-20 10:48:00,1.4826,1.48315,1.48225,1.48245,158500000.0
2008-11-20 10:49:00,1.48255,1.48315,1.48225,1.48305,156400000.0
2008-11-20 10:50:00,1.48305,1.48335,1.4828,1.4833,135600000.0
2008-11-20 10:51:00,1.4833,1.4836,1.48275,1.4836,204800000.0
2008-11-20 10:52:00,1.4836,1.4843,1.4836,1.48405,178099000.0
2008-11-20 10:53:00,1.484,1.4843,1.4838,1.4841,81700000.0
2008-11-20 10:54:00,1.4841,1.4843,1.48405,1.4843,73000000.0
2008-11-20 10:55:00,1.4843,1.4858,1.48425,1.4852,183200000.0
2008-11-20 10:56:00,1.4852,1.4856,1.485,1.48545,177700000.0
2008-11-20 10:57:00,1.48545,1.4856,1.48515,1.48535,206200000.0
2008-11-20 10:58:00,1.48535,1.48565,1.48515,1.48555,201000000.0
2008-11-20 10:59:00,1.48565,1.4867,1.48555,1.48655,276900000.0
2008-11-20 11:00:00,1.48655,1.4866,1.4859,1.4861,226600000.0
2008-11-20 11:01:00,1.48615,1.48645,1.4851,1.4852,215100000.0
2008-11-20 11:02:00,1.4851,1.4858,1.4851,1.48555,86000000.0
2008-11-20 11:03:00,1.48555,1.48585,1.4855,1.4856,116800000.0
2008-11-20 11:04:00,1.4857,1.4858,1.48545,1.4856,154800000.0
2008-11-20 11:05:00,1.4856,1.4857,1.48455,1.4855,220300000.0
2008-11-20 11:06:00,1.4855,1.48555,1.48495,1.48535,142662500.0
2008-11-20 11:07:00,1.48525,1.48545,1.48495,1.48515,80500000.0
2008-11-20 11:08:00,1.48515,1.4852,1.48495,1.485,85500000.0
2008-11-20 11:09:00,1.485,1.4855,1.4849,1.4851,192000000.0
2008-11-20 11:10:00,1.4851,1.48525,1.4849,1.48505,155400000.0
2008-11-20 11:11:00,1.4852,1.48555,1.4849,1.4852,115662500.0
2008-11-20 11:12:00,1.4852,1.4855,1.48515,1.48515,45000000.0
2008-11-20 11:13:00,1.4853,1.48545,1.48495,1.48535,81000000.0
2008-11-20 11:14:00,1.48535,1.4862,1.48535,1.48615,90200000.0
2008-11-20 11:15:00,1.4861,1.4862,1.48575,1.4861,88300000.0
2008-11-20 11:16:00,1.4861,1.4866,1.4861,1.48655,74400000.0
2008-11-20 11:17:00,1.4865,1.48655,1.48615,1.48645,126000000.0
2008-11-20 11:18:00,1.48645,1.4866,1.4863,1.4865,87100000.0
2008-11-20 11:19:00,1.4865,1.48695,1.48625,1.4866,134000000.0
2008-11-20 11:20:00,1.48655,1.4868,1.4863,1.4864,82262500.0
2008-11-20 11:21:00,1.4864,1.4871,1.4863,1.4869,193900000.0
2008-11-20 11:22:00,1.4869,1.4876,1.4868,1.48735,125000000.0
2008-11-20 11:23:00,1.48735,1.48765,1.48735,1.48765,161700000.0
2008-11-20 11:24:00,1.48755,1.4886,1.48755,1.48795,211662500.0
2008-11-20 11:25:00,1.4879,1.4882,1.48775,1.48785,179200000.0
2008-11-20 11:26:00,1.48785,1.4883,1.48745,1.4876,250400000.0
2008-11-20 11:27:00,1.4876,1.4878,1.48755,1.4876,212400000.0
2008-11-20 11:28:00,1.4877,1.4881,1.4876,1.48805,156600000.0
2008-11-20 11:29:00,1.48805,1.4881,1.48715,1.48715,180700000.0
2008-11-20 11:30:00,1.4873,1.49047,1.4873,1.49005,290400000.0
2008-11-20 11:31:00,1.49005,1.4908,1.4898,1.4898,296000000.0
2008-11-20 11:32:00,1.48985,1.48985,1.48765,1.48865,218500000.0
2008-11-20 11:33:00,1.4886,1.4886,1.48795,1.48815,129600000.0
2008-11-20 11:34:00,1.48815,1.4885,1.4878,1.48835,219493750.0
2008-11-20 11:35:00,1.4884,1.4894,1.48825,1.4889,187300000.0
2008-11-20 11:36:00,1.48885,1.48915,1.4887,1.48905,178600000.0
2008-11-20 11:37:00,1.48915,1.48925,1.48865,1.48875,136400000.0
2008-11-20 11:38:00,1.4888,1.4891,1.48875,1.48895,110300000.0
2008-11-20 11:39:00,1.48895,1.48925,1.48875,1.48925,137400000.0
2008-11-20 11:40:00,1.48925,1.4893,1.4886,1.4886,159400000.0
2008-11-20 11:41:00,1.48865,1.48865,1.48855,1.48855,44800000.0
2008-11-20 11:42:00,1.48855,1.4886,1.48815,1.4882,96000000.0
2008-11-20 11:43:00,1.4882,1.48825,1.48815,1.48825,54000000.0
2008-11-20 11:44:00,1.48825,1.48825,1.48765,1.48765,188900000.0
2008-11-20 11:45:00,1.4877,1.4877,1.4866,1.48695,197100000.0
2008-11-20 11:46:00,1.48695,1.48695,1.4861,1.48655,165000000.0
2008-11-20 11:47:00,1.48655,1.48675,1.4862,1.48635,139800000.0
2008-11-20 11:48:00,1.48635,1.48695,1.4861,1.4867,141400000.0
2008-11-20 11:49:00,1.48675,1.4871,1.48665,1.4869,291300000.0
2008-11-20 11:50:00,1.4869,1.4873,1.4861,1.4862,301000000.0
2008-11-20 11:51:00,1.4862,1.4862,1.4854,1.48545,194200000.0
2008-11-20 11:52:00,1.48535,1.4858,1.48525,1.4858,229200000.0
2008-11-20 11:53:00,1.4858,1.4863,1.4858,1.48615,183700000.0
2008-11-20 11:54:00,1.48615,1.48615,1.4854,1.4858,192100000.0
2008-11-20 11:55:00,1.4857,1.486,1.4857,1.4857,129400000.0
2008-11-20 11:56:00,1.4857,1.4859,1.4857,1.4857,292900000.0
2008-11-20 11:57:00,1.4857,1.4857,1.4854,1.4854,169800000.0
2008-11-20 11:58:00,1.4854,1.4854,1.4841,1.48415,188200000.0
2008-11-20 11:59:00,1.48415,1.4846,1.48415,1.4843,184000000.0
2008-11-20 12:00:00,1.48435,1.4848,1.4842,1.4848,193000000.0
2008-11-20 12:01:00,1.48465,1.4851,1.48435,1.48465,217100000.0
2008-11-20 12:02:00,1.48465,1.486,1.48455,1.4856,240800000.0
2008-11-20 12:03:00,1.4856,1.48565,1.48515,1.48515,219300000.0
2008-11-20 12:04:00,1.48515,1.486,1.48515,1.486,211600000.0
2008-11-20 12:05:00,1.48585,1.48705,1.48585,1.48705,239500000.0
2008-11-20 12:06:00,1.48705,1.48745,1.487,1.48725,231900000.0
2008-11-20 12:07:00,1.48725,1.4875,1.4863,1.48675,184700000.0
2008-11-20 12:08:00,1.48675,1.4871,1.48635,1.4868,195400000.0
2008-11-20 12:09:00,1.48685,1.48695,1.4867,1.48685,98700000.0
2008-11-20 12:10:00,1.4868,1.4871,1.4865,1.4869,185400000.0
2008-11-20 12:11:00,1.48695,1.48695,1.4857,1.4865,185300000.0
2008-11-20 12:12:00,1.4865,1.48695,1.4865,1.4869,125600000.0
2008-11-20 12:13:00,1.4869,1.48705,1.4868,1.4868,233100000.0
2008-11-20 12:14:00,1.4868,1.487,1.48655,1.4868,142900000.0
2008-11-20 12:15:00,1.4868,1.4869,1.48655,1.4869,212700000.0
2008-11-20 12:16:00,1.48685,1.48705,1.4868,1.4869,137500000.0
2008-11-20 12:17:00,1.48685,1.4872,1.48675,1.4872,198800000.0
2008-11-20 12:18:00,1.48715,1.4876,1.487,1.48715,176600000.0
2008-11-20 12:19:00,1.4872,1.4874,1.48715,1.4873,127300000.0
2008-11-20 12:20:00,1.4873,1.48775,1.4872,1.4877,136000000.0
2008-11-20 12:21:00,1.4877,1.4889,1.4877,1.4889,166600000.0
2008-11-20 12:22:00,1.4889,1.4897,1.48825,1.4884,308900000.0
2008-11-20 12:23:00,1.48825,1.48825,1.48665,1.4868,254600000.0
2008-11-20 12:24:00,1.48675,1.4871,1.4867,1.4867,127300000.0
2008-11-20 12:25:00,1.4867,1.4871,1.48665,1.4869,147200000.0
2008-11-20 12:26:00,1.4869,1.4869,1.4863,1.48655,98600000.0
2008-11-20 12:27:00,1.48655,1.4868,1.48615,1.48625,184200000.0
2008-11-20 12:28:00,1.48615,1.48655,1.48605,1.4864,162100000.0
2008-11-20 12:29:00,1.4864,1.4865,1.48555,1.48555,175900000.0
2008-11-20 12:30:00,1.48565,1.48565,1.48505,1.4851,187100000.0
2008-11-20 12:31:00,1.485,1.485,1.4843,1.4847,199000000.0
2008-11-20 12:32:00,1.4847,1.4851,1.4846,1.48495,144100000.0
2008-11-20 12:33:00,1.48485,1.485,1.48405,1.48415,120500000.0
2008-11-20 12:34:00,1.48415,1.4845,1.48355,1.4836,184200000.0
2008-11-20 12:35:00,1.4835,1.48395,1.48315,1.4839,177500000.0
2008-11-20 12:36:00,1.4839,1.4846,1.4839,1.48445,147800000.0
2008-11-20 12:37:00,1.4846,1.4846,1.4834,1.4834,168300000.0
2008-11-20 12:38:00,1.4834,1.48385,1.48335,1.4836,193800000.0
2008-11-20 12:39:00,1.4836,1.48375,1.48325,1.4837,190700000.0
2008-11-20 12:40:00,1.4837,1.4846,1.4837,1.4843,125300000.0
2008-11-20 12:41:00,1.48435,1.4853,1.48415,1.4848,208000000.0
2008-11-20 12:42:00,1.4848,1.48505,1.4846,1.48475,69000000.0
2008-11-20 12:43:00,1.48475,1.4849,1.4837,1.484,218100000.0
2008-11-20 12:44:00,1.48405,1.48425,1.48365,1.4838,133800000.0
2008-11-20 12:45:00,1.4838,1.48385,1.4836,1.4838,51900000.0
2008-11-20 12:46:00,1.4838,1.48435,1.48375,1.4843,83600000.0
2008-11-20 12:47:00,1.48425,1.4844,1.4839,1.48395,52700000.0
2008-11-20 12:48:00,1.48405,1.48415,1.4831,1.48335,107400000.0
2008-11-20 12:49:00,1.48345,1.4837,1.48345,1.48355,33800000.0
2008-11-20 12:50:00,1.4837,1.4842,1.4836,1.4842,170400000.0
2008-11-20 12:51:00,1.48415,1.48465,1.4841,1.48465,122400000.0
2008-11-20 12:52:00,1.4846,1.4853,1.4846,1.4851,140700000.0
2008-11-20 12:53:00,1.4851,1.48515,1.48415,1.48435,143500000.0
2008-11-20 12:54:00,1.48435,1.48555,1.4843,1.48555,168100000.0
2008-11-20 12:55:00,1.4855,1.48585,1.4853,1.48555,129200000.0
2008-11-20 12:56:00,1.4856,1.48565,1.4853,1.48555,70900000.0
2008-11-20 12:57:00,1.48555,1.4863,1.4855,1.48595,61300000.0
2008-11-20 12:58:00,1.4859,1.4861,1.48525,1.4855,107700000.0
2008-11-20 12:59:00,1.4855,1.4856,1.48515,1.48545,441100005.0
2008-11-20 13:00:00,1.48535,1.4863,1.4849,1.48605,118400000.0
2008-11-20 13:01:00,1.486,1.48625,1.4858,1.486,140300000.0
2008-11-20 13:02:00,1.486,1.486,1.4853,1.48565,85600000.0
2008-11-20 13:03:00,1.4854,1.48585,1.48515,1.4854,116100000.0
2008-11-20 13:04:00,1.48545,1.48595,1.4853,1.48575,127000000.0
2008-11-20 13:05:00,1.4858,1.4864,1.48575,1.48605,125000000.0
2008-11-20 13:06:00,1.4861,1.4867,1.4859,1.4863,125000000.0
2008-11-20 13:07:00,1.48625,1.4878,1.48615,1.48715,151100000.0
2008-11-20 13:08:00,1.4872,1.4881,1.48715,1.4875,164600000.0
2008-11-20 13:09:00,1.48755,1.4877,1.4845,1.4848,235600000.0
2008-11-20 13:10:00,1.4848,1.48525,1.48325,1.4847,194700000.0
2008-11-20 13:11:00,1.4849,1.4856,1.48475,1.4853,140600000.0
2008-11-20 13:12:00,1.48535,1.4858,1.48425,1.4844,158800000.0
2008-11-20 13:13:00,1.4844,1.48475,1.4832,1.4834,211800000.0
2008-11-20 13:14:00,1.48335,1.48365,1.4822,1.4822,254500000.0
2008-11-20 13:15:00,1.48225,1.4828,1.48225,1.48265,215400000.0
2008-11-20 13:16:00,1.4827,1.4827,1.4823,1.4823,129700000.0
2008-11-20 13:17:00,1.48235,1.4825,1.4818,1.482,141300000.0
2008-11-20 13:18:00,1.48195,1.4823,1.48185,1.48205,123900000.0
2008-11-20 13:19:00,1.48205,1.48215,1.48205,1.48215,25500000.0
2008-11-20 13:20:00,1.48215,1.48225,1.4818,1.48185,76200000.0
2008-11-20 13:21:00,1.48185,1.48195,1.48125,1.48175,149900000.0
2008-11-20 13:22:00,1.48195,1.4821,1.48125,1.48195,166900000.0
2008-11-20 13:23:00,1.4819,1.4821,1.48175,1.48195,174300000.0
2008-11-20 13:24:00,1.48195,1.48225,1.48185,1.482,80600000.0
2008-11-20 13:25:00,1.48205,1.4826,1.482,1.4825,140600000.0
2008-11-20 13:26:00,1.4825,1.48285,1.4824,1.48255,130400000.0
2008-11-20 13:27:00,1.48265,1.48345,1.4825,1.48305,128600000.0
2008-11-20 13:28:00,1.48305,1.48375,1.483,1.48335,176000000.0
2008-11-20 13:29:00,1.48335,1.484,1.48335,1.48375,161100000.0
2008-11-20 13:30:00,1.4837,1.48375,1.4832,1.48325,93100000.0
2008-11-20 13:31:00,1.48335,1.48375,1.4833,1.48365,141600000.0
2008-11-20 13:32:00,1.48375,1.48415,1.48365,1.4839,139200000.0
2008-11-20 13:33:00,1.4839,1.484,1.4835,1.4835,55800000.0
2008-11-20 13:34:00,1.4835,1.4836,1.48335,1.4834,49200000.0
2008-11-20 13:35:00,1.48345,1.4836,1.48335,1.48335,71200000.0
2008-11-20 13:36:00,1.48325,1.4835,1.4832,1.4835,97500000.0
2008-11-20 13:37:00,1.4835,1.48395,1.48335,1.4838,97000000.0
2008-11-20 13:38:00,1.48385,1.48395,1.48265,1.48265,168100001.0
2008-11-20 13:39:00,1.48285,1.48345,1.4827,1.4834,111100000.0
2008-11-20 13:40:00,1.48335,1.48335,1.48295,1.48295,95600000.0
2008-11-20 13:41:00,1.48295,1.48295,1.4809,1.4814,254500000.0
2008-11-20 13:42:00,1.4817,1.4818,1.48125,1.4816,127100000.0
2008-11-20 13:43:00,1.4816,1.4823,1.4812,1.4823,193300000.0
2008-11-20 13:44:00,1.48235,1.4831,1.4823,1.4828,258000000.0
2008-11-20 13:45:00,1.4828,1.4837,1.48275,1.48285,233200000.0
2008-11-20 13:46:00,1.48285,1.484,1.48275,1.48365,128700000.0
2008-11-20 13:47:00,1.4837,1.48395,1.48355,1.48355,81600000.0
2008-11-20 13:48:00,1.48355,1.4836,1.48285,1.4835,166000000.0
2008-11-20 13:49:00,1.4835,1.48385,1.4835,1.4837,173700000.0
2008-11-20 13:50:00,1.4837,1.48385,1.48355,1.4837,219200000.0
2008-11-20 13:51:00,1.4837,1.48375,1.4834,1.4834,195800000.0
2008-11-20 13:52:00,1.4834,1.48365,1.483,1.4832,131300000.0
2008-11-20 13:53:00,1.4831,1.4834,1.483,1.4833,141300000.0
2008-11-20 13:54:00,1.4833,1.4838,1.48315,1.48365,127900000.0
2008-11-20 13:55:00,1.48365,1.4839,1.4831,1.48375,183600000.0
2008-11-20 13:56:00,1.4838,1.4842,1.4836,1.4841,109400000.0
2008-11-20 13:57:00,1.48405,1.48465,1.48365,1.48465,194700000.0
2008-11-20 13:58:00,1.48465,1.48465,1.48435,1.48435,98100000.0
2008-11-20 13:59:00,1.48435,1.48475,1.48435,1.48445,161300000.0
2008-11-20 14:00:00,1.48425,1.48445,1.4836,1.4844,176500000.0
2008-11-20 14:01:00,1.4844,1.48495,1.48405,1.48475,229200000.0
2008-11-20 14:02:00,1.48475,1.4854,1.48465,1.4849,221100000.0
2008-11-20 14:03:00,1.4849,1.4852,1.48475,1.4849,136800000.0
2008-11-20 14:04:00,1.48495,1.48495,1.48385,1.48405,179100000.0
2008-11-20 14:05:00,1.48405,1.4843,1.48295,1.484,205100000.0
2008-11-20 14:06:00,1.4842,1.4845,1.4835,1.48435,171000000.0
2008-11-20 14:07:00,1.48445,1.4858,1.48435,1.4854,176000000.0
2008-11-20 14:08:00,1.4858,1.48585,1.4853,1.4856,196100000.0
2008-11-20 14:09:00,1.4856,1.48575,1.4853,1.4854,190700000.0
2008-11-20 14:10:00,1.48535,1.48695,1.48535,1.4862,190600000.0
2008-11-20 14:11:00,1.48605,1.48705,1.48605,1.48695,121100000.0
2008-11-20 14:12:00,1.48695,1.4872,1.48665,1.4871,275100000.0
2008-11-20 14:13:00,1.4871,1.4874,1.4869,1.4869,201700000.0
2008-11-20 14:14:00,1.48685,1.48695,1.48625,1.48625,175600000.0
2008-11-20 14:15:00,1.48635,1.4866,1.4862,1.4866,205200000.0
2008-11-20 14:16:00,1.4867,1.48715,1.48655,1.48675,56100000.0
2008-11-20 14:17:00,1.48675,1.48675,1.4864,1.4866,137600000.0
2008-11-20 14:18:00,1.4866,1.4867,1.4863,1.48655,135500000.0
2008-11-20 14:19:00,1.48655,1.48675,1.48635,1.48645,131600000.0
2008-11-20 14:20:00,1.48645,1.4867,1.4864,1.4867,67300000.0
2008-11-20 14:21:00,1.48675,1.48675,1.4863,1.4864,99200000.0
2008-11-20 14:22:00,1.48645,1.4866,1.4862,1.4863,128200000.0
2008-11-20 14:23:00,1.4863,1.48685,1.4858,1.4864,232600000.0
2008-11-20 14:24:00,1.48635,1.4864,1.4861,1.48615,44200000.0
2008-11-20 14:25:00,1.48615,1.48685,1.4861,1.4864,121000000.0
2008-11-20 14:26:00,1.48635,1.4869,1.48635,1.48685,131200000.0
2008-11-20 14:27:00,1.4868,1.487,1.48675,1.487,62900000.0
2008-11-20 14:28:00,1.487,1.4874,1.48675,1.48725,177100000.0
2008-11-20 14:29:00,1.4873,1.4873,1.48645,1.4868,145200000.0
2008-11-20 14:30:00,1.48685,1.4872,1.48685,1.48715,52900000.0
2008-11-20 14:31:00,1.48715,1.4874,1.4866,1.48685,144200000.0
2008-11-20 14:32:00,1.48685,1.487,1.48555,1.48695,208700000.0
2008-11-20 14:33:00,1.487,1.48845,1.487,1.4874,215100000.0
2008-11-20 14:34:00,1.48745,1.48805,1.4874,1.4878,196200000.0
2008-11-20 14:35:00,1.4878,1.4881,1.48765,1.48765,128000000.0
2008-11-20 14:36:00,1.4876,1.4876,1.4871,1.4873,139800000.0
2008-11-20 14:37:00,1.4873,1.48745,1.4867,1.487,179900000.0
2008-11-20 14:38:00,1.48695,1.48725,1.48685,1.4869,146900000.0
2008-11-20 14:39:00,1.487,1.48735,1.4868,1.4869,171100000.0
2008-11-20 14:40:00,1.4868,1.4868,1.4862,1.4862,86400000.0
2008-11-20 14:41:00,1.48625,1.4871,1.48615,1.4871,193200000.0
2008-11-20 14:42:00,1.4871,1.4884,1.4871,1.48825,175300000.0
2008-11-20 14:43:00,1.4884,1.4884,1.48795,1.4882,126300000.0
2008-11-20 14:44:00,1.48825,1.48825,1.4879,1.488,175700000.0
2008-11-20 14:45:00,1.488,1.4909,1.488,1.49015,223800000.0
2008-11-20 14:46:00,1.49015,1.4909,1.49015,1.49045,174800000.0
2008-11-20 14:47:00,1.4904,1.49225,1.49025,1.4921,170100000.0
2008-11-20 14:48:00,1.4921,1.4921,1.4909,1.491,212700000.0
2008-11-20 14:49:00,1.4911,1.4911,1.4906,1.49075,178100000.0
2008-11-20 14:50:00,1.49075,1.4914,1.4905,1.49125,169600000.0
2008-11-20 14:51:00,1.4912,1.49165,1.49075,1.4909,214700000.0
2008-11-20 14:52:00,1.491,1.49115,1.49065,1.4911,190100000.0
2008-11-20 14:53:00,1.4911,1.49265,1.4911,1.4917,161100000.0
2008-11-20 14:54:00,1.4917,1.4917,1.49035,1.49035,232600000.0
2008-11-20 14:55:00,1.4904,1.4904,1.49,1.49015,104300000.0
2008-11-20 14:56:00,1.49015,1.4916,1.4901,1.49145,115700000.0
2008-11-20 14:57:00,1.4915,1.4915,1.49015,1.4902,160700000.0
2008-11-20 14:58:00,1.49015,1.49025,1.48935,1.4894,135000000.0
2008-11-20 14:59:00,1.48905,1.48955,1.48905,1.48925,208900000.0
2008-11-20 15:00:00,1.4892,1.4896,1.4888,1.4895,159800000.0
2008-11-20 15:01:00,1.4895,1.4896,1.48925,1.4895,186900000.0
2008-11-20 15:02:00,1.4895,1.4898,1.4893,1.4897,204400000.0
2008-11-20 15:03:00,1.4897,1.48985,1.4894,1.4895,180800000.0
2008-11-20 15:04:00,1.4895,1.4895,1.4889,1.489,206600000.0
2008-11-20 15:05:00,1.489,1.4896,1.4888,1.4896,185000000.0
2008-11-20 15:06:00,1.4896,1.4896,1.4891,1.48925,235200000.0
2008-11-20 15:07:00,1.48925,1.4893,1.48895,1.4891,186700000.0
2008-11-20 15:08:00,1.4891,1.4898,1.4891,1.4896,195600000.0
2008-11-20 15:09:00,1.4896,1.48965,1.4893,1.48945,119800000.0
2008-11-20 15:10:00,1.4895,1.4896,1.48935,1.4895,135400000.0
2008-11-20 15:11:00,1.4895,1.4897,1.48945,1.4896,152000000.0
2008-11-20 15:12:00,1.4896,1.4896,1.48905,1.4891,241800000.0
2008-11-20 15:13:00,1.4891,1.48935,1.48885,1.4892,179200000.0
2008-11-20 15:14:00,1.4893,1.48955,1.48885,1.48885,253800000.0
2008-11-20 15:15:00,1.48885,1.4893,1.4888,1.48925,181400000.0
2008-11-20 15:16:00,1.4893,1.48935,1.48905,1.4891,80400000.0
2008-11-20 15:17:00,1.4891,1.48935,1.48905,1.4891,72400000.0
2008-11-20 15:18:00,1.4891,1.48925,1.489,1.48905,209000000.0
2008-11-20 15:19:00,1.48905,1.48955,1.489,1.48935,188800000.0
2008-11-20 15:20:00,1.48935,1.48935,1.48845,1.4888,188600000.0
2008-11-20 15:21:00,1.4888,1.489,1.4883,1.4888,206100000.0
2008-11-20 15:22:00,1.4888,1.48925,1.4887,1.48905,163000000.0
2008-11-20 15:23:00,1.48905,1.4892,1.48895,1.48895,106000000.0
2008-11-20 15:24:00,1.48895,1.48915,1.48895,1.48915,41100000.0
2008-11-20 15:25:00,1.48915,1.48925,1.4888,1.4891,123100000.0
2008-11-20 15:26:00,1.489,1.4891,1.48895,1.4891,93900000.0
2008-11-20 15:27:00,1.4891,1.4891,1.48845,1.4887,155200000.0
2008-11-20 15:28:00,1.4887,1.4887,1.4879,1.48795,201800000.0
2008-11-20 15:29:00,1.48795,1.4886,1.4879,1.488,437599999.0
2008-11-20 15:30:00,1.48805,1.4886,1.48775,1.48835,229200000.0
2008-11-20 15:31:00,1.48835,1.4885,1.48655,1.4866,284900000.0
2008-11-20 15:32:00,1.48655,1.4867,1.486,1.4862,253300000.0
2008-11-20 15:33:00,1.4862,1.4865,1.4855,1.4859,204900000.0
2008-11-20 15:34:00,1.486,1.4865,1.48595,1.4865,250400000.0
2008-11-20 15:35:00,1.48645,1.4877,1.4864,1.48765,185200000.0
2008-11-20 15:36:00,1.48765,1.48785,1.4861,1.48625,331900000.0
2008-11-20 15:37:00,1.4863,1.4867,1.48535,1.4855,323900000.0
2008-11-20 15:38:00,1.48535,1.4863,1.48525,1.4862,290300000.0
2008-11-20 15:39:00,1.4862,1.4863,1.4849,1.48515,212200000.0
2008-11-20 15:40:00,1.48515,1.4856,1.485,1.4855,145900000.0
2008-11-20 15:41:00,1.4855,1.4858,1.4851,1.48525,142200000.0
2008-11-20 15:42:00,1.4853,1.4854,1.48485,1.48525,157800000.0
2008-11-20 15:43:00,1.4852,1.4852,1.4833,1.4841,282700000.0
2008-11-20 15:44:00,1.48405,1.4853,1.48405,1.48525,153800000.0
2008-11-20 15:45:00,1.48525,1.48645,1.48525,1.48645,187500000.0
2008-11-20 15:46:00,1.4865,1.4865,1.48545,1.48625,200600000.0
2008-11-20 15:47:00,1.48625,1.4869,1.48595,1.4862,160400000.0
2008-11-20 15:48:00,1.48615,1.48615,1.4852,1.4853,226500000.0
2008-11-20 15:49:00,1.4855,1.4858,1.4852,1.4857,177300000.0
2008-11-20 15:50:00,1.48575,1.48655,1.48575,1.4865,107800000.0
2008-11-20 15:51:00,1.48645,1.4867,1.4859,1.4861,187400000.0
2008-11-20 15:52:00,1.48605,1.4864,1.48605,1.4863,124400000.0
2008-11-20 15:53:00,1.4863,1.4864,1.48585,1.4861,155600000.0
2008-11-20 15:54:00,1.48615,1.48705,1.48615,1.48675,214200000.0
2008-11-20 15:55:00,1.48675,1.48755,1.4866,1.48745,146200000.0
2008-11-20 15:56:00,1.48745,1.48795,1.4874,1.4876,181700000.0
2008-11-20 15:57:00,1.4876,1.48765,1.487,1.4872,223100000.0
2008-11-20 15:58:00,1.4873,1.4874,1.4868,1.4869,185000000.0
2008-11-20 15:59:00,1.4869,1.4869,1.48635,1.4868,188500000.0
2008-11-20 16:00:00,1.4868,1.4868,1.4855,1.4863,222600000.0
2008-11-20 16:01:00,1.4862,1.4862,1.4845,1.4845,217100000.0
2008-11-20 16:02:00,1.48455,1.48455,1.4841,1.4842,190200000.0
2008-11-20 16:03:00,1.48415,1.4852,1.4841,1.48505,181000000.0
2008-11-20 16:04:00,1.48495,1.4851,1.4846,1.48465,166600000.0
2008-11-20 16:05:00,1.48465,1.485,1.48455,1.4848,189300000.0
2008-11-20 16:06:00,1.4848,1.4848,1.4843,1.48455,193100000.0
2008-11-20 16:07:00,1.4846,1.48535,1.48455,1.4852,137600000.0
2008-11-20 16:08:00,1.4852,1.4866,1.485,1.4857,252000000.0
2008-11-20 16:09:00,1.48575,1.48585,1.4847,1.48535,143800000.0
2008-11-20 16:10:00,1.4854,1.4856,1.4843,1.48435,233300000.0
2008-11-20 16:11:00,1.4844,1.48445,1.484,1.48425,195900000.0
2008-11-20 16:12:00,1.4843,1.4844,1.484,1.48435,219300000.0
2008-11-20 16:13:00,1.48435,1.48525,1.4842,1.48495,159500000.0
2008-11-20 16:14:00,1.485,1.4859,1.48495,1.4858,177600000.0
2008-11-20 16:15:00,1.4858,1.4864,1.48575,1.486,153600000.0
2008-11-20 16:16:00,1.4859,1.486,1.48525,1.4853,177300000.0
2008-11-20 16:17:00,1.4854,1.48595,1.4854,1.48565,154100000.0
2008-11-20 16:18:00,1.4856,1.486,1.4847,1.48475,171300000.0
2008-11-20 16:19:00,1.4847,1.4851,1.4846,1.48495,105100000.0
2008-11-20 16:20:00,1.48495,1.4858,1.48495,1.4855,152400000.0
2008-11-20 16:21:00,1.48565,1.4857,1.4851,1.48535,187600000.0
2008-11-20 16:22:00,1.4853,1.48645,1.48525,1.48645,212200000.0
2008-11-20 16:23:00,1.4864,1.4887,1.48635,1.48835,159900000.0
2008-11-20 16:24:00,1.48835,1.48875,1.4868,1.48715,209500000.0
2008-11-20 16:25:00,1.48715,1.48805,1.48655,1.48655,194200000.0
2008-11-20 16:26:00,1.48655,1.4869,1.48645,1.48675,186100000.0
2008-11-20 16:27:00,1.48675,1.4871,1.4865,1.487,111800000.0
2008-11-20 16:28:00,1.487,1.48715,1.48665,1.48665,145200000.0
2008-11-20 16:29:00,1.48675,1.48715,1.48675,1.4871,141800000.0
2008-11-20 16:30:00,1.48695,1.4873,1.4866,1.48715,181300000.0
2008-11-20 16:31:00,1.48715,1.4877,1.48655,1.4866,190400000.0
2008-11-20 16:32:00,1.4866,1.48695,1.4846,1.48485,211500000.0
2008-11-20 16:33:00,1.48495,1.4853,1.48455,1.48475,157300000.0
2008-11-20 16:34:00,1.48475,1.48535,1.4843,1.48435,165900000.0
2008-11-20 16:35:00,1.48415,1.4844,1.483,1.48305,204500000.0
2008-11-20 16:36:00,1.48305,1.48315,1.4809,1.48145,219600000.0
2008-11-20 16:37:00,1.48145,1.4832,1.4812,1.4819,288700000.0
2008-11-20 16:38:00,1.4818,1.483,1.48175,1.4827,176500000.0
2008-11-20 16:39:00,1.4827,1.483,1.48235,1.48285,151500000.0
2008-11-20 16:40:00,1.4829,1.4831,1.48205,1.48205,117200000.0
2008-11-20 16:41:00,1.48205,1.4831,1.482,1.48215,196700000.0
2008-11-20 16:42:00,1.4821,1.4823,1.4812,1.4814,197700000.0
2008-11-20 16:43:00,1.4814,1.4814,1.4795,1.48005,232200000.0
2008-11-20 16:44:00,1.48005,1.4809,1.47965,1.47965,199800000.0
2008-11-20 16:45:00,1.4797,1.48005,1.47945,1.4797,196400000.0
2008-11-20 16:46:00,1.47975,1.48075,1.47975,1.4806,225600000.0
2008-11-20 16:47:00,1.4806,1.48065,1.47955,1.48005,233800000.0
2008-11-20 16:48:00,1.48015,1.481,1.48,1.48005,220500000.0
2008-11-20 16:49:00,1.48005,1.48175,1.47995,1.48095,201800000.0
2008-11-20 16:50:00,1.48095,1.4819,1.4809,1.4819,181700000.0
2008-11-20 16:51:00,1.4819,1.48265,1.4818,1.4822,192400000.0
2008-11-20 16:52:00,1.4822,1.4824,1.4808,1.48105,262200000.0
2008-11-20 16:53:00,1.48105,1.4811,1.4805,1.4806,135800000.0
2008-11-20 16:54:00,1.4806,1.4807,1.4794,1.47995,170300000.0
2008-11-20 16:55:00,1.4798,1.4798,1.47785,1.47825,263200000.0
2008-11-20 16:56:00,1.4781,1.47905,1.4781,1.47865,133600000.0
2008-11-20 16:57:00,1.47865,1.479,1.47865,1.4788,225500000.0
2008-11-20 16:58:00,1.47875,1.4797,1.47875,1.47905,153100000.0
2008-11-20 16:59:00,1.47905,1.4793,1.4787,1.4792,161300000.0
2008-11-20 17:00:00,1.4792,1.4797,1.47905,1.4794,198400000.0
2008-11-20 17:01:00,1.4794,1.4802,1.479,1.4798,261100000.0
2008-11-20 17:02:00,1.4798,1.4798,1.47885,1.47895,145700000.0
2008-11-20 17:03:00,1.47895,1.4791,1.47815,1.47825,100800000.0
2008-11-20 17:04:00,1.47825,1.4789,1.47795,1.4785,159200000.0
2008-11-20 17:05:00,1.47845,1.4786,1.47595,1.4764,236400000.0
2008-11-20 17:06:00,1.4764,1.47755,1.4763,1.47755,237100000.0
2008-11-20 17:07:00,1.47755,1.4784,1.47705,1.4783,215700000.0
2008-11-20 17:08:00,1.47845,1.4785,1.4776,1.4778,208099999.0
2008-11-20 17:09:00,1.4778,1.47785,1.4765,1.47685,475699996.0
2008-11-20 17:10:00,1.4768,1.4769,1.4753,1.47535,254000000.0
2008-11-20 17:11:00,1.47545,1.47555,1.47515,1.4752,178800000.0
2008-11-20 17:12:00,1.4752,1.4755,1.4751,1.4753,170000000.0
2008-11-20 17:13:00,1.4753,1.47565,1.47505,1.4751,158700000.0
2008-11-20 17:14:00,1.4751,1.47615,1.4751,1.476,165200000.0
2008-11-20 17:15:00,1.4762,1.4767,1.4753,1.4758,321200000.0
2008-11-20 17:16:00,1.4757,1.47605,1.47525,1.4756,190699999.0
2008-11-20 17:17:00,1.4756,1.47565,1.47525,1.47535,176400000.0
2008-11-20 17:18:00,1.47535,1.476,1.47535,1.4757,226000000.0
2008-11-20 17:19:00,1.47565,1.4759,1.47525,1.4754,229700000.0
2008-11-20 17:20:00,1.4754,1.47635,1.47525,1.47635,221500000.0
2008-11-20 17:21:00,1.47635,1.4771,1.4758,1.477,223200000.0
2008-11-20 17:22:00,1.4771,1.4775,1.4771,1.47735,222600000.0
2008-11-20 17:23:00,1.47735,1.4775,1.4765,1.4769,289300000.0
2008-11-20 17:24:00,1.4769,1.4777,1.4769,1.47715,255900000.0
2008-11-20 17:25:00,1.4772,1.47725,1.4753,1.4755,255200000.0
2008-11-20 17:26:00,1.47565,1.4759,1.4754,1.47575,230200000.0
2008-11-20 17:27:00,1.4758,1.47615,1.4756,1.4759,190500000.0
2008-11-20 17:28:00,1.4759,1.47665,1.47515,1.47565,244600000.0
2008-11-20 17:29:00,1.47565,1.4761,1.4751,1.4759,207700000.0
2008-11-20 17:30:00,1.4759,1.4769,1.4753,1.4758,211900000.0
2008-11-20 17:31:00,1.4758,1.47665,1.4755,1.47655,210800000.0
2008-11-20 17:32:00,1.4765,1.4784,1.4763,1.47815,197300000.0
2008-11-20 17:33:00,1.4781,1.4783,1.477,1.47795,187200000.0
2008-11-20 17:34:00,1.47795,1.47795,1.47655,1.4766,138500000.0
2008-11-20 17:35:00,1.4765,1.47675,1.4762,1.47625,116100000.0
2008-11-20 17:36:00,1.47625,1.4764,1.47565,1.4759,112400000.0
2008-11-20 17:37:00,1.4759,1.4759,1.47515,1.4756,152200000.0
2008-11-20 17:38:00,1.4756,1.47575,1.47505,1.4751,138400000.0
2008-11-20 17:39:00,1.4751,1.47555,1.47495,1.4751,171700000.0
2008-11-20 17:40:00,1.4752,1.4755,1.4746,1.4748,146700000.0
2008-11-20 17:41:00,1.4749,1.47565,1.47465,1.47555,115700000.0
2008-11-20 17:42:00,1.47555,1.4761,1.47525,1.4761,150400000.0
2008-11-20 17:43:00,1.47615,1.47705,1.476,1.4763,179100000.0
2008-11-20 17:44:00,1.47635,1.4779,1.4763,1.4776,162200000.0
2008-11-20 17:45:00,1.47765,1.4786,1.4774,1.4785,189600000.0
2008-11-20 17:46:00,1.47855,1.4786,1.47605,1.47625,205860000.0
2008-11-20 17:47:00,1.47625,1.4772,1.47615,1.4772,120400000.0
2008-11-20 17:48:00,1.4774,1.47875,1.4774,1.47825,130700000.0
2008-11-20 17:49:00,1.47825,1.47885,1.4781,1.47885,137500000.0
2008-11-20 17:50:00,1.4789,1.4792,1.47875,1.4788,125600000.0
2008-11-20 17:51:00,1.47895,1.4792,1.47845,1.4785,138400000.0
2008-11-20 17:52:00,1.47845,1.47845,1.4776,1.4776,69200000.0
2008-11-20 17:53:00,1.47765,1.4784,1.4775,1.4778,104500000.0
2008-11-20 17:54:00,1.4778,1.47935,1.4778,1.4792,115500000.0
2008-11-20 17:55:00,1.47915,1.4795,1.47865,1.4791,95000000.0
2008-11-20 17:56:00,1.479,1.4794,1.4781,1.4781,130240000.0
2008-11-20 17:57:00,1.47805,1.47815,1.4776,1.47765,128400000.0
2008-11-20 17:58:00,1.4776,1.47835,1.47745,1.47835,98200000.0
2008-11-20 17:59:00,1.4785,1.4785,1.4775,1.4777,162900000.0
2008-11-20 18:00:00,1.4775,1.4775,1.47645,1.4774,148000000.0
2008-11-20 18:01:00,1.4774,1.47795,1.4774,1.47755,112600000.0
2008-11-20 18:02:00,1.47755,1.479,1.47745,1.47815,155900000.0
2008-11-20 18:03:00,1.4782,1.47825,1.4772,1.47755,191900000.0
2008-11-20 18:04:00,1.47755,1.47875,1.47745,1.47875,180700000.0
2008-11-20 18:05:00,1.4788,1.4795,1.47875,1.4795,211600000.0
2008-11-20 18:06:00,1.4795,1.47985,1.4795,1.47965,232900000.0
2008-11-20 18:07:00,1.4796,1.47965,1.4788,1.4794,241800000.0
2008-11-20 18:08:00,1.4795,1.4795,1.47895,1.47895,144800000.0
2008-11-20 18:09:00,1.47915,1.47915,1.4775,1.47785,208300000.0
2008-11-20 18:10:00,1.4779,1.4779,1.4774,1.47755,150200000.0
2008-11-20 18:11:00,1.47755,1.47875,1.4774,1.47785,168600000.0
2008-11-20 18:12:00,1.47785,1.47895,1.47785,1.4785,143000000.0
2008-11-20 18:13:00,1.4785,1.4793,1.47825,1.4792,179800000.0
2008-11-20 18:14:00,1.47925,1.47925,1.4782,1.47885,148300000.0
2008-11-20 18:15:00,1.47885,1.47905,1.47805,1.47855,177800000.0
2008-11-20 18:16:00,1.47855,1.47915,1.4783,1.479,214900000.0
2008-11-20 18:17:00,1.479,1.47945,1.4786,1.4786,219600000.0
2008-11-20 18:18:00,1.4788,1.47895,1.4783,1.4783,139000000.0
2008-11-20 18:19:00,1.47825,1.47845,1.47775,1.47805,138800000.0
2008-11-20 18:20:00,1.47805,1.47825,1.47755,1.47825,156300000.0
2008-11-20 18:21:00,1.4783,1.47845,1.47775,1.47805,105500000.0
2008-11-20 18:22:00,1.47805,1.47865,1.4778,1.47815,116700000.0
2008-11-20 18:23:00,1.47815,1.47835,1.47785,1.4783,62400000.0
2008-11-20 18:24:00,1.47835,1.4785,1.4782,1.4782,53400000.0
2008-11-20 18:25:00,1.4782,1.47885,1.4779,1.4788,101700000.0
2008-11-20 18:26:00,1.47875,1.4788,1.47815,1.47835,44600000.0
2008-11-20 18:27:00,1.47835,1.4794,1.47835,1.47925,94900000.0
2008-11-20 18:28:00,1.47935,1.4794,1.4784,1.47855,115900000.0
2008-11-20 18:29:00,1.4785,1.4791,1.47845,1.47855,138300000.0
2008-11-20 18:30:00,1.4785,1.4785,1.47805,1.47805,88300000.0
2008-11-20 18:31:00,1.47805,1.4782,1.47795,1.47815,54200000.0
2008-11-20 18:32:00,1.4783,1.47865,1.47805,1.4783,104700000.0
2008-11-20 18:33:00,1.4783,1.47835,1.47765,1.47775,89000000.0
2008-11-20 18:34:00,1.47775,1.47795,1.47775,1.4778,51100000.0
2008-11-20 18:35:00,1.4777,1.4778,1.47605,1.47645,103200000.0
2008-11-20 18:36:00,1.47655,1.47665,1.47505,1.47665,135800000.0
2008-11-20 18:37:00,1.47655,1.47655,1.47555,1.476,101100000.0
2008-11-20 18:38:00,1.47595,1.47695,1.47585,1.4768,115400000.0
2008-11-20 18:39:00,1.4768,1.47775,1.4768,1.4768,94800000.0
2008-11-20 18:40:00,1.47685,1.47705,1.4768,1.477,57100000.0
2008-11-20 18:41:00,1.477,1.4777,1.477,1.4771,114400000.0
2008-11-20 18:42:00,1.47705,1.4777,1.47705,1.4775,109300000.0
2008-11-20 18:43:00,1.47765,1.4778,1.4775,1.4776,48500000.0
2008-11-20 18:44:00,1.47755,1.47885,1.47755,1.47855,96700000.0
2008-11-20 18:45:00,1.4786,1.479,1.47835,1.4789,118600000.0
2008-11-20 18:46:00,1.4789,1.4789,1.4778,1.47785,76800000.0
2008-11-20 18:47:00,1.4778,1.478,1.47775,1.47795,65400000.0
2008-11-20 18:48:00,1.4779,1.4779,1.47715,1.4773,71600000.0
2008-11-20 18:49:00,1.47725,1.47725,1.47685,1.47695,64000000.0
2008-11-20 18:50:00,1.477,1.47735,1.4769,1.47715,96300000.0
2008-11-20 18:51:00,1.47715,1.47755,1.47705,1.47755,85000000.0
2008-11-20 18:52:00,1.47755,1.4785,1.4773,1.4775,139100000.0
2008-11-20 18:53:00,1.4775,1.4781,1.4775,1.4779,145200000.0
2008-11-20 18:54:00,1.4779,1.47835,1.4779,1.47815,62700000.0
2008-11-20 18:55:00,1.47815,1.47835,1.4775,1.4776,85400000.0
2008-11-20 18:56:00,1.4776,1.47825,1.4776,1.47815,104000000.0
2008-11-20 18:57:00,1.47815,1.47865,1.4781,1.47855,101900000.0
2008-11-20 18:58:00,1.47855,1.4786,1.47805,1.47805,61500000.0
2008-11-20 18:59:00,1.478,1.4787,1.47755,1.4787,163900000.0
2008-11-20 19:00:00,1.47865,1.47895,1.4774,1.47755,124800000.0
2008-11-20 19:01:00,1.47755,1.47785,1.4771,1.4773,67600000.0
2008-11-20 19:02:00,1.4773,1.47745,1.4771,1.47715,37200000.0
2008-11-20 19:03:00,1.47735,1.4774,1.47675,1.47715,48200000.0
2008-11-20 19:04:00,1.4771,1.4773,1.47695,1.4772,93200000.0
2008-11-20 19:05:00,1.47725,1.47755,1.47725,1.4775,47200000.0
2008-11-20 19:06:00,1.47745,1.47805,1.4774,1.47805,51000000.0
2008-11-20 19:07:00,1.47805,1.47805,1.4774,1.4779,82600000.0
2008-11-20 19:08:00,1.47805,1.47885,1.478,1.47825,119500000.0
2008-11-20 19:09:00,1.47825,1.47845,1.47775,1.4778,75560000.0
2008-11-20 19:10:00,1.47775,1.47775,1.4771,1.4774,120100000.0
2008-11-20 19:11:00,1.47735,1.47795,1.477,1.4778,123800000.0
2008-11-20 19:12:00,1.47775,1.478,1.47725,1.47755,106420000.0
2008-11-20 19:13:00,1.47755,1.47755,1.4769,1.47695,92500000.0
2008-11-20 19:14:00,1.47705,1.4784,1.47705,1.47805,126000000.0
2008-11-20 19:15:00,1.47805,1.4792,1.47805,1.4792,85400000.0
2008-11-20 19:16:00,1.47925,1.4793,1.47805,1.47805,123280000.0
2008-11-20 19:17:00,1.4781,1.4787,1.47805,1.4785,110900000.0
2008-11-20 19:18:00,1.4785,1.4788,1.4782,1.47825,86680000.0
2008-11-20 19:19:00,1.47825,1.47835,1.4773,1.47795,102240000.0
2008-11-20 19:20:00,1.47795,1.4786,1.47785,1.4784,92700000.0
2008-11-20 19:21:00,1.47855,1.47865,1.47805,1.47825,59800000.0
2008-11-20 19:22:00,1.47825,1.47845,1.4779,1.47815,67700000.0
2008-11-20 19:23:00,1.4782,1.4783,1.47775,1.47805,100700000.0
2008-11-20 19:24:00,1.47805,1.47855,1.4776,1.4784,141980000.0
2008-11-20 19:25:00,1.47835,1.47865,1.4782,1.47835,120300000.0
2008-11-20 19:26:00,1.4784,1.47915,1.47815,1.479,143200000.0
2008-11-20 19:27:00,1.47905,1.47945,1.47845,1.47945,162080000.0
2008-11-20 19:28:00,1.4795,1.4798,1.4792,1.4797,120780000.0
2008-11-20 19:29:00,1.4798,1.4798,1.4792,1.47935,105800000.0
2008-11-20 19:30:00,1.4793,1.47995,1.4792,1.47985,105480000.0
2008-11-20 19:31:00,1.4798,1.47995,1.4798,1.4798,73000000.0
2008-11-20 19:32:00,1.4798,1.48135,1.47965,1.4805,136700000.0
2008-11-20 19:33:00,1.48055,1.4807,1.479,1.479,130780000.0
2008-11-20 19:34:00,1.4791,1.4792,1.4783,1.47865,114200000.0
2008-11-20 19:35:00,1.47865,1.47935,1.47805,1.4782,106200000.0
2008-11-20 19:36:00,1.47825,1.47895,1.47825,1.47895,109200000.0
2008-11-20 19:37:00,1.47905,1.4802,1.47895,1.4796,103600000.0
2008-11-20 19:38:00,1.47955,1.47955,1.4776,1.4788,113000000.0
2008-11-20 19:39:00,1.4788,1.4799,1.4787,1.4797,89500000.0
2008-11-20 19:40:00,1.4798,1.4803,1.4797,1.4797,76540000.0
2008-11-20 19:41:00,1.4797,1.47975,1.47915,1.4794,50800000.0
2008-11-20 19:42:00,1.47925,1.4801,1.47925,1.4795,151000000.0
2008-11-20 19:43:00,1.47945,1.4803,1.47945,1.47995,98960000.0
2008-11-20 19:44:00,1.4799,1.47995,1.47925,1.4793,80200000.0
2008-11-20 19:45:00,1.4793,1.4793,1.47815,1.4782,66900000.0
2008-11-20 19:46:00,1.47815,1.48035,1.47805,1.48035,89400000.0
2008-11-20 19:47:00,1.48035,1.48035,1.4788,1.4796,94600000.0
2008-11-20 19:48:00,1.4798,1.4817,1.47955,1.4808,92700000.0
2008-11-20 19:49:00,1.4808,1.4808,1.48005,1.48075,70800000.0
2008-11-20 19:50:00,1.4808,1.4822,1.48045,1.48185,103000000.0
2008-11-20 19:51:00,1.48175,1.48265,1.4815,1.48175,97000000.0
2008-11-20 19:52:00,1.4817,1.4831,1.48145,1.4831,73100000.0
2008-11-20 19:53:00,1.483,1.4838,1.48255,1.4838,160900000.0
2008-11-20 19:54:00,1.48385,1.48395,1.48295,1.48305,87200000.0
2008-11-20 19:55:00,1.48305,1.48305,1.4819,1.48195,127880000.0
2008-11-20 19:56:00,1.4819,1.48375,1.4819,1.48295,188240000.0
2008-11-20 19:57:00,1.483,1.483,1.48205,1.48215,121180000.0
2008-11-20 19:58:00,1.4825,1.4825,1.4811,1.48135,78300000.0
2008-11-20 19:59:00,1.48135,1.48175,1.48115,1.48115,48000000.0
2008-11-20 20:00:00,1.48125,1.48155,1.48055,1.481,72600000.0
2008-11-20 20:01:00,1.48105,1.48105,1.4806,1.48065,55900000.0
2008-11-20 20:02:00,1.4806,1.4806,1.47975,1.4804,92500000.0
2008-11-20 20:03:00,1.48045,1.4806,1.4792,1.4793,126800000.0
2008-11-20 20:04:00,1.47925,1.47995,1.47875,1.4792,112860000.0
2008-11-20 20:05:00,1.4794,1.48075,1.4794,1.48065,119300000.0
2008-11-20 20:06:00,1.4806,1.48105,1.48035,1.48055,58500000.0
2008-11-20 20:07:00,1.48055,1.4819,1.4803,1.4817,102020000.0
2008-11-20 20:08:00,1.4815,1.4832,1.4811,1.4827,110940000.0
2008-11-20 20:09:00,1.4827,1.4828,1.48085,1.4818,152480000.0
2008-11-20 20:10:00,1.48205,1.4826,1.4813,1.4819,130440000.0
2008-11-20 20:11:00,1.4819,1.48195,1.4808,1.48175,105300000.0
2008-11-20 20:12:00,1.4817,1.482,1.4812,1.4819,133700000.0
2008-11-20 20:13:00,1.48185,1.4821,1.48185,1.482,122480000.0
2008-11-20 20:14:00,1.482,1.4824,1.4818,1.4821,111340000.0
2008-11-20 20:15:00,1.48215,1.4835,1.4821,1.4835,102300000.0
2008-11-20 20:16:00,1.4835,1.4835,1.4819,1.4827,114640000.0
2008-11-20 20:17:00,1.48275,1.4829,1.48125,1.4816,115880000.0
2008-11-20 20:18:00,1.4816,1.4828,1.4816,1.48175,115640000.0
2008-11-20 20:19:00,1.48175,1.48175,1.47915,1.47995,119120000.0
2008-11-20 20:20:00,1.48005,1.4802,1.4784,1.47845,97100000.0
2008-11-20 20:21:00,1.4786,1.4792,1.4782,1.4783,97100000.0
2008-11-20 20:22:00,1.4783,1.47885,1.47815,1.47865,84100000.0
2008-11-20 20:23:00,1.47865,1.479,1.47805,1.47865,134320000.0
2008-11-20 20:24:00,1.47865,1.47865,1.4781,1.47845,83420000.0
2008-11-20 20:25:00,1.47845,1.479,1.47845,1.47895,39600000.0
2008-11-20 20:26:00,1.4789,1.4789,1.47825,1.47875,79620000.0
2008-11-20 20:27:00,1.47875,1.479,1.47855,1.47865,93880000.0
2008-11-20 20:28:00,1.4786,1.4793,1.4785,1.4793,102640000.0
2008-11-20 20:29:00,1.47935,1.481,1.47925,1.481,94980000.0
2008-11-20 20:30:00,1.48095,1.48195,1.48055,1.4808,100060000.0
2008-11-20 20:31:00,1.48095,1.48145,1.4804,1.4807,112320000.0
2008-11-20 20:32:00,1.48075,1.48145,1.48025,1.4806,104900000.0
2008-11-20 20:33:00,1.4806,1.4821,1.48045,1.4817,130400000.0
2008-11-20 20:34:00,1.4817,1.4828,1.4816,1.48255,119600000.0
2008-11-20 20:35:00,1.4825,1.4825,1.48005,1.48005,90020000.0
2008-11-20 20:36:00,1.47985,1.48065,1.47925,1.47925,73420000.0
2008-11-20 20:37:00,1.47935,1.4801,1.47925,1.48005,77400000.0
2008-11-20 20:38:00,1.4799,1.4819,1.4796,1.4819,131460000.0
2008-11-20 20:39:00,1.48185,1.48185,1.4812,1.4813,46440000.0
2008-11-20 20:40:00,1.4813,1.4815,1.48115,1.4814,51600000.0
2008-11-20 20:41:00,1.4814,1.4834,1.48125,1.4827,65000000.0
2008-11-20 20:42:00,1.4826,1.483,1.48215,1.48255,73320000.0
2008-11-20 20:43:00,1.48255,1.4838,1.4825,1.48335,111260000.0
2008-11-20 20:44:00,1.48335,1.48365,1.48275,1.4834,80800000.0
2008-11-20 20:45:00,1.4834,1.4834,1.48205,1.48215,95160000.0
2008-11-20 20:46:00,1.4822,1.4831,1.4822,1.4831,29600000.0
2008-11-20 20:47:00,1.48305,1.4831,1.48225,1.4825,55200000.0
2008-11-20 20:48:00,1.48245,1.4827,1.48225,1.4824,60240000.0
2008-11-20 20:49:00,1.4824,1.48255,1.48215,1.48215,106180000.0
2008-11-20 20:50:00,1.48215,1.48225,1.4815,1.4816,92040000.0
2008-11-20 20:51:00,1.4816,1.48165,1.4815,1.48155,38200000.0
2008-11-20 20:52:00,1.48155,1.48205,1.48135,1.48185,73880000.0
2008-11-20 20:53:00,1.4818,1.482,1.4811,1.48135,86200000.0
2008-11-20 20:54:00,1.48135,1.48165,1.48105,1.4811,50800000.0
2008-11-20 20:55:00,1.4811,1.4816,1.4811,1.48135,34000000.0
2008-11-20 20:56:00,1.4815,1.4817,1.48115,1.4812,68400000.0
2008-11-20 20:57:00,1.4812,1.4813,1.48115,1.48115,35800000.0
2008-11-20 20:58:00,1.48115,1.48225,1.48105,1.48225,35400000.0
2008-11-20 20:59:00,1.4823,1.4834,1.4823,1.4829,69840000.0
2008-11-20 21:00:00,1.4829,1.48345,1.48195,1.4826,129800000.0
2008-11-20 21:01:00,1.4826,1.48305,1.4821,1.4829,94240000.0
2008-11-20 21:02:00,1.4831,1.4833,1.4827,1.4831,123000000.0
2008-11-20 21:03:00,1.483,1.4837,1.48285,1.4833,79800000.0
2008-11-20 21:04:00,1.4832,1.4832,1.4822,1.48235,108000000.0
2008-11-20 21:05:00,1.48255,1.4828,1.4814,1.4814,145120000.0
2008-11-20 21:06:00,1.48145,1.4818,1.48145,1.4815,100880000.0
2008-11-20 21:07:00,1.4815,1.4815,1.48055,1.4813,103240000.0
2008-11-20 21:08:00,1.48115,1.48115,1.48015,1.48015,58200000.0
2008-11-20 21:09:00,1.48015,1.48055,1.48005,1.48005,67500000.0
2008-11-20 21:10:00,1.47965,1.47975,1.47925,1.47935,58000000.0
2008-11-20 21:11:00,1.47935,1.4801,1.4793,1.4801,61000000.0
2008-11-20 21:12:00,1.48005,1.48055,1.4799,1.48055,75400000.0
2008-11-20 21:13:00,1.48055,1.4806,1.48055,1.4806,44440000.0
2008-11-20 21:14:00,1.4806,1.4807,1.48005,1.4803,59600000.0
2008-11-20 21:15:00,1.48035,1.48155,1.4802,1.48145,85400000.0
2008-11-20 21:16:00,1.4814,1.48175,1.4811,1.4812,85240000.0
2008-11-20 21:17:00,1.48115,1.4813,1.481,1.481,27600000.0
2008-11-20 21:18:00,1.481,1.481,1.48045,1.48045,51360000.0
2008-11-20 21:19:00,1.48045,1.48045,1.48005,1.48025,61700000.0
2008-11-20 21:20:00,1.4803,1.4803,1.4796,1.4797,42600000.0
2008-11-20 21:21:00,1.4797,1.4804,1.4797,1.48035,60600000.0
2008-11-20 21:22:00,1.4804,1.48075,1.48035,1.48075,24400000.0
2008-11-20 21:23:00,1.48075,1.48125,1.4803,1.48045,49700000.0
2008-11-20 21:24:00,1.48045,1.48055,1.48035,1.48035,10600000.0
2008-11-20 21:25:00,1.48045,1.48255,1.4804,1.4815,85340000.0
2008-11-20 21:26:00,1.4812,1.4813,1.48035,1.4805,81040000.0
2008-11-20 21:27:00,1.4806,1.4807,1.48,1.4804,39700000.0
2008-11-20 21:28:00,1.4804,1.4804,1.4801,1.48015,56400000.0
2008-11-20 21:29:00,1.48005,1.4801,1.47965,1.47965,49000000.0
2008-11-20 21:30:00,1.4797,1.4815,1.4796,1.4812,82020000.0
2008-11-20 21:31:00,1.4812,1.4812,1.4794,1.47955,71400000.0
2008-11-20 21:32:00,1.4797,1.48005,1.47925,1.4797,83100000.0
2008-11-20 21:33:00,1.47965,1.48035,1.4795,1.48025,53500000.0
2008-11-20 21:34:00,1.4803,1.4805,1.4792,1.4795,83300000.0
2008-11-20 21:35:00,1.47945,1.48045,1.4794,1.48045,27800000.0
2008-11-20 21:36:00,1.48035,1.48065,1.4803,1.4805,46800000.0
2008-11-20 21:37:00,1.48055,1.48175,1.4804,1.4809,85640000.0
2008-11-20 21:38:00,1.4809,1.48155,1.4808,1.4814,65040000.0
2008-11-20 21:39:00,1.4814,1.4816,1.4813,1.4816,64840000.0
2008-11-20 21:40:00,1.48155,1.48235,1.48155,1.48215,104300000.0
2008-11-20 21:41:00,1.48215,1.48215,1.4813,1.48195,113880000.0
2008-11-20 21:42:00,1.482,1.48265,1.4818,1.48245,70440000.0
2008-11-20 21:43:00,1.48255,1.4832,1.4825,1.4832,50440000.0
2008-11-20 21:44:00,1.4832,1.48325,1.48205,1.48245,96240000.0
2008-11-20 21:45:00,1.4825,1.4826,1.48205,1.48205,10400000.0
2008-11-20 21:46:00,1.48195,1.48195,1.48165,1.4818,51800000.0
2008-11-20 21:47:00,1.4818,1.48205,1.4817,1.4817,43000000.0
2008-11-20 21:48:00,1.48155,1.48155,1.4811,1.4811,46200000.0
2008-11-20 21:49:00,1.4811,1.4813,1.481,1.481,60000000.0
2008-11-20 21:50:00,1.481,1.4814,1.48065,1.48105,54600000.0
2008-11-20 21:51:00,1.48115,1.4817,1.48115,1.4814,21800000.0
2008-11-20 21:52:00,1.4814,1.48175,1.4814,1.4814,17400000.0
2008-11-20 21:53:00,1.4814,1.4814,1.4813,1.4813,3600000.0
2008-11-20 21:54:00,1.48125,1.4821,1.48095,1.4814,55400000.0
2008-11-20 21:55:00,1.4814,1.482,1.4814,1.48185,95000000.0
2008-11-20 21:56:00,1.4819,1.4819,1.4817,1.4818,32900000.0
2008-11-20 21:57:00,1.4818,1.4818,1.48115,1.48115,26440000.0
2008-11-20 21:58:00,1.48125,1.4813,1.481,1.481,37800000.0
2008-11-20 21:59:00,1.48085,1.48185,1.48055,1.4811,78040000.0
2008-11-20 22:00:00,1.48065,1.4819,1.48065,1.4816,131760000.0
2008-11-20 22:01:00,1.4816,1.4822,1.481,1.4822,49000000.0
2008-11-20 22:02:00,1.4822,1.4822,1.4808,1.4814,70300000.0
2008-11-20 22:03:00,1.4814,1.4821,1.4814,1.48175,60380000.0
2008-11-20 22:04:00,1.48175,1.482,1.48095,1.481,74640000.0
2008-11-20 22:05:00,1.481,1.481,1.4799,1.48055,133700000.0
2008-11-20 22:06:00,1.48055,1.4806,1.48015,1.48035,44000000.0
2008-11-20 22:07:00,1.4806,1.4808,1.48025,1.4804,62000000.0
2008-11-20 22:08:00,1.4804,1.4811,1.48025,1.4807,82220000.0
2008-11-20 22:09:00,1.4807,1.4807,1.48025,1.48045,53600000.0
2008-11-20 22:10:00,1.48045,1.481,1.4804,1.48075,19900000.0
2008-11-20 22:11:00,1.48045,1.48105,1.48045,1.48085,70960000.0
2008-11-20 22:12:00,1.48095,1.4812,1.48065,1.48115,22800000.0
2008-11-20 22:13:00,1.4811,1.48115,1.48065,1.4807,48400000.0
2008-11-20 22:14:00,1.4806,1.48065,1.48005,1.48005,24600000.0
2008-11-20 22:15:00,1.4801,1.4801,1.47905,1.47925,104100000.0
2008-11-20 22:16:00,1.4792,1.4795,1.47895,1.47895,45400000.0
2008-11-20 22:17:00,1.479,1.479,1.4784,1.4785,155600001.0
2008-11-20 22:18:00,1.4785,1.479,1.4784,1.47875,70800002.0
2008-11-20 22:19:00,1.47875,1.47925,1.4783,1.47875,46260000.0
2008-11-20 22:20:00,1.4787,1.4796,1.47845,1.47915,38200000.0
2008-11-20 22:21:00,1.4793,1.48015,1.47925,1.47995,44200000.0
2008-11-20 22:22:00,1.48,1.48025,1.4799,1.48015,51200000.0
2008-11-20 22:23:00,1.48015,1.4803,1.47945,1.47945,75440000.0
2008-11-20 22:24:00,1.4793,1.47965,1.47875,1.479,70200000.0
2008-11-20 22:25:00,1.4791,1.4796,1.479,1.479,19600000.0
2008-11-20 22:26:00,1.47895,1.4792,1.47865,1.47865,24600000.0
2008-11-20 22:27:00,1.47865,1.47875,1.47865,1.47875,22400000.0
2008-11-20 22:28:00,1.4787,1.47915,1.47865,1.4791,60000000.0
2008-11-20 22:29:00,1.4791,1.47925,1.4788,1.47905,43800000.0
2008-11-20 22:30:00,1.4792,1.4792,1.47875,1.4789,55760000.0
2008-11-20 22:31:00,1.47885,1.479,1.4785,1.4785,47600000.0
2008-11-20 22:32:00,1.47865,1.4791,1.47855,1.4788,57800000.0
2008-11-20 22:33:00,1.4789,1.4789,1.4785,1.4785,40200000.0
2008-11-20 22:34:00,1.47845,1.47845,1.4782,1.4784,33000000.0
2008-11-20 22:35:00,1.47845,1.47845,1.4777,1.4778,73000000.0
2008-11-20 22:36:00,1.47775,1.47845,1.47725,1.47845,54600000.0
2008-11-20 22:37:00,1.47845,1.47975,1.4782,1.47925,96700000.0
2008-11-20 22:38:00,1.47925,1.47925,1.4788,1.47895,44080000.0
2008-11-20 22:39:00,1.4789,1.4789,1.4767,1.4768,150920000.0
2008-11-20 22:40:00,1.4761,1.47645,1.47515,1.47525,108400000.0
2008-11-20 22:41:00,1.4753,1.4759,1.47515,1.4752,55400000.0
2008-11-20 22:42:00,1.47525,1.47535,1.47475,1.4749,79400000.0
2008-11-20 22:43:00,1.4749,1.4755,1.4748,1.47515,90640000.0
2008-11-20 22:44:00,1.47515,1.47565,1.4749,1.47565,48040000.0
2008-11-20 22:45:00,1.4756,1.47605,1.47505,1.4756,75400000.0
2008-11-20 22:46:00,1.4756,1.47665,1.47555,1.4764,133000000.0
2008-11-20 22:47:00,1.4764,1.47655,1.4759,1.47595,55840000.0
2008-11-20 22:48:00,1.47605,1.47625,1.47605,1.4762,27800000.0
2008-11-20 22:49:00,1.47625,1.4763,1.4758,1.47595,50200000.0
2008-11-20 22:50:00,1.47595,1.47605,1.47505,1.47505,31800000.0
2008-11-20 22:51:00,1.47505,1.47505,1.47465,1.47475,83780000.0
2008-11-20 22:52:00,1.47475,1.4753,1.47465,1.47475,60000000.0
2008-11-20 22:53:00,1.47475,1.4752,1.4746,1.4747,114280000.0
2008-11-20 22:54:00,1.47475,1.4752,1.474,1.47415,133400000.0
2008-11-20 22:55:00,1.4742,1.475,1.47405,1.4747,155700000.0
2008-11-20 22:56:00,1.47475,1.47485,1.4744,1.4746,29280000.0
2008-11-20 22:57:00,1.4746,1.4746,1.47395,1.474,42000000.0
2008-11-20 22:58:00,1.474,1.47415,1.47395,1.47405,68200000.0
2008-11-20 22:59:00,1.47405,1.4754,1.47395,1.4752,99000000.0
2008-11-20 23:00:00,1.4754,1.47565,1.47445,1.47455,74600000.0
2008-11-20 23:01:00,1.4746,1.47525,1.4744,1.47515,46600000.0
2008-11-20 23:02:00,1.475,1.47515,1.4743,1.47445,79080000.0
2008-11-20 23:03:00,1.47445,1.47455,1.47425,1.47445,54940000.0
2008-11-20 23:04:00,1.47445,1.47445,1.47425,1.47445,32400000.0
2008-11-20 23:05:00,1.47435,1.47465,1.4743,1.4745,32000000.0
2008-11-20 23:06:00,1.47445,1.47455,1.47405,1.47415,71200000.0
2008-11-20 23:07:00,1.47415,1.47415,1.47395,1.47405,45200000.0
2008-11-20 23:08:00,1.4741,1.47415,1.47395,1.47405,46800000.0
2008-11-20 23:09:00,1.47405,1.47405,1.4731,1.47315,70000000.0
2008-11-20 23:10:00,1.4731,1.4733,1.4727,1.4727,44000000.0
2008-11-20 23:11:00,1.4725,1.47285,1.4725,1.4725,44600000.0
2008-11-20 23:12:00,1.47255,1.47285,1.47255,1.47285,41600000.0
2008-11-20 23:13:00,1.4728,1.4729,1.4728,1.47285,21000000.0
2008-11-20 23:14:00,1.4728,1.473,1.47255,1.4729,23560000.0
2008-11-20 23:15:00,1.47295,1.47295,1.47255,1.4726,31400000.0
2008-11-20 23:16:00,1.47255,1.4731,1.47235,1.4729,45600000.0
2008-11-20 23:17:00,1.47295,1.4732,1.47295,1.4731,17200000.0
2008-11-20 23:18:00,1.4731,1.4732,1.47305,1.4731,34200000.0
2008-11-20 23:19:00,1.47305,1.47325,1.4724,1.4729,50200000.0
2008-11-20 23:20:00,1.47295,1.4733,1.4729,1.4733,33600000.0
2008-11-20 23:21:00,1.4732,1.47335,1.47305,1.47335,25200000.0
2008-11-20 23:22:00,1.47355,1.4736,1.47325,1.4734,33920000.0
2008-11-20 23:23:00,1.47335,1.4735,1.4733,1.4734,10200000.0
2008-11-20 23:24:00,1.4735,1.4738,1.4734,1.4737,19800000.0
2008-11-20 23:25:00,1.47375,1.47415,1.4733,1.47385,91200000.0
2008-11-20 23:26:00,1.4739,1.4745,1.4737,1.4741,108760000.0
2008-11-20 23:27:00,1.474,1.4742,1.47395,1.47395,46200000.0
2008-11-20 23:28:00,1.47395,1.4742,1.47395,1.4741,38800000.0
2008-11-20 23:29:00,1.4741,1.4743,1.4741,1.47415,25200000.0
2008-11-20 23:30:00,1.47415,1.47415,1.47325,1.47345,58800000.0
2008-11-20 23:31:00,1.47345,1.47345,1.4722,1.47265,125100000.0
2008-11-20 23:32:00,1.4728,1.4735,1.47265,1.47285,103700000.0
2008-11-20 23:33:00,1.47295,1.47295,1.4722,1.4725,21000000.0
2008-11-20 23:34:00,1.47255,1.47275,1.47245,1.4726,42000000.0
2008-11-20 23:35:00,1.47255,1.47285,1.47205,1.4724,66000000.0
2008-11-20 23:36:00,1.47245,1.4725,1.4716,1.4722,54600000.0
2008-11-20 23:37:00,1.47215,1.47215,1.4712,1.4719,63500000.0
2008-11-20 23:38:00,1.4719,1.47195,1.4711,1.47135,56100000.0
2008-11-20 23:39:00,1.47145,1.47185,1.47125,1.47125,42200000.0
2008-11-20 23:40:00,1.4712,1.4717,1.4712,1.47135,52460000.0
2008-11-20 23:41:00,1.4713,1.4718,1.4713,1.4718,46900000.0
2008-11-20 23:42:00,1.4718,1.47185,1.47135,1.47135,56400000.0
2008-11-20 23:43:00,1.47155,1.4719,1.47135,1.4716,53200000.0
2008-11-20 23:44:00,1.4716,1.4718,1.4715,1.47165,49000000.0
2008-11-20 23:45:00,1.47165,1.472,1.47165,1.472,26480000.0
2008-11-20 23:46:00,1.472,1.4721,1.4711,1.4714,86900000.0
2008-11-20 23:47:00,1.47165,1.47245,1.47165,1.4722,36000000.0
2008-11-20 23:48:00,1.4722,1.4723,1.47175,1.4722,145600000.0
2008-11-20 23:49:00,1.47215,1.47215,1.472,1.4721,32800000.0
2008-11-20 23:50:00,1.472,1.4724,1.47185,1.47225,33760000.0
2008-11-20 23:51:00,1.4723,1.4726,1.472,1.47225,67800000.0
2008-11-20 23:52:00,1.47245,1.47245,1.4718,1.4722,59200000.0
2008-11-20 23:53:00,1.4722,1.4725,1.47205,1.47215,33600000.0
2008-11-20 23:54:00,1.47215,1.4725,1.47215,1.4725,8400000.0
2008-11-20 23:55:00,1.4723,1.47265,1.4722,1.4722,25200000.0
2008-11-20 23:56:00,1.4725,1.4727,1.4722,1.47255,32400000.0
2008-11-20 23:57:00,1.47255,1.47305,1.47225,1.47255,58800000.0
2008-11-20 23:58:00,1.47245,1.4728,1.47245,1.4727,29000000.0
2008-11-20 23:59:00,1.4727,1.4727,1.4727,1.4727,2400000.0
2008-11-21 00:00:00,1.47235,1.47235,1.472,1.472,7000000.0
2008-11-21 00:01:00,1.47255,1.47263,1.47204,1.47233,174200000.0
2008-11-21 00:02:00,1.47251,1.47261,1.47223,1.47223,65000000.0
2008-11-21 00:03:00,1.47239,1.47256,1.4719,1.4719,43900000.0
2008-11-21 00:04:00,1.4731,1.4731,1.47245,1.47245,8000000.0
2008-11-21 00:05:00,1.47165,1.47185,1.4716,1.47185,4000000.0
2008-11-21 00:06:00,1.47212,1.47306,1.47212,1.47304,52300002.0
2008-11-21 00:07:00,1.47185,1.47185,1.47185,1.47185,11000000.0
2008-11-21 00:08:00,1.47185,1.47185,1.47185,1.47185,2000000.0
2008-11-21 00:09:00,1.47185,1.47185,1.47185,1.47185,10000000.0
2008-11-21 00:10:00,1.4719,1.47245,1.4715,1.47185,26600000.0
2008-11-21 00:11:00,1.47215,1.4728,1.47215,1.4728,20000000.0
2008-11-21 00:12:00,1.4728,1.4728,1.4728,1.4728,16000000.0
2008-11-21 00:13:00,1.4729,1.47355,1.4729,1.4731,62400000.0
2008-11-21 00:14:00,1.4731,1.4735,1.4729,1.4735,126400000.0
2008-11-21 00:15:00,1.47365,1.4742,1.4732,1.4742,46000000.0
2008-11-21 00:16:00,1.47435,1.47435,1.4739,1.47405,33000000.0
2008-11-21 00:17:00,1.47405,1.47405,1.47405,1.47405,7800000.0
2008-11-21 00:18:00,1.47405,1.47455,1.474,1.4744,15000000.0
2008-11-21 00:19:00,1.47405,1.4749,1.47395,1.4747,31400000.0
2008-11-21 00:20:00,1.4747,1.4747,1.47425,1.4743,15300000.0
2008-11-21 00:21:00,1.47415,1.4743,1.47405,1.4741,13200000.0
2008-11-21 00:22:00,1.4741,1.4741,1.4741,1.4741,1200000.0
2008-11-21 00:23:00,1.4742,1.4745,1.4741,1.4743,43000000.0
2008-11-21 00:24:00,1.4743,1.4743,1.47385,1.47385,43200000.0
2008-11-21 00:25:00,1.4739,1.47425,1.4734,1.47425,13200000.0
2008-11-21 00:26:00,1.47425,1.47425,1.47305,1.47365,50200000.0
2008-11-21 00:27:00,1.47305,1.47365,1.47305,1.4732,14000000.0
2008-11-21 00:28:00,1.4734,1.47385,1.4734,1.4738,26600000.0
2008-11-21 00:29:00,1.4738,1.4738,1.4734,1.4737,5600000.0
2008-11-21 00:30:00,1.47385,1.47415,1.47385,1.47415,3400000.0
2008-11-21 00:31:00,1.4735,1.47385,1.47325,1.4736,54600000.0
2008-11-21 00:32:00,1.47335,1.474,1.47335,1.474,36800000.0
2008-11-21 00:33:00,1.47325,1.47415,1.47325,1.47415,13800000.0
2008-11-21 00:34:00,1.47415,1.47415,1.4734,1.4734,54000000.0
2008-11-21 00:35:00,1.4734,1.4734,1.4734,1.4734,24000000.0
2008-11-21 00:36:00,1.4734,1.4734,1.4734,1.4734,24000000.0
2008-11-21 00:37:00,1.4734,1.4734,1.4734,1.4734,18000000.0
2008-11-21 00:38:00,1.4734,1.4734,1.47285,1.47325,36000000.0
2008-11-21 00:39:00,1.4734,1.4734,1.4734,1.4734,18000000.0
2008-11-21 00:40:00,1.4734,1.4734,1.4734,1.4734,42000000.0
2008-11-21 00:41:00,1.4734,1.4738,1.4734,1.4735,36400000.0
2008-11-21 00:42:00,1.4735,1.4737,1.4735,1.4737,12000000.0
2008-11-21 00:43:00,1.4735,1.4735,1.4735,1.4735,1200000.0
2008-11-21 00:44:00,1.4735,1.4737,1.4735,1.4737,7200000.0
2008-11-21 00:45:00,1.4737,1.4737,1.4737,1.4737,3600000.0
2008-11-21 00:46:00,1.47335,1.47335,1.47304,1.4731,69600000.0
2008-11-21 00:47:00,1.4737,1.4737,1.4737,1.4737,9600000.0
2008-11-21 00:48:00,1.4737,1.4737,1.4735,1.4737,7200000.0
2008-11-21 00:49:00,1.47308,1.47325,1.47293,1.47318,70200000.0
2008-11-21 00:50:00,1.4737,1.4737,1.4737,1.4737,3600000.0
2008-11-21 00:51:00,1.4737,1.4737,1.4737,1.4737,1200000.0
2008-11-21 00:52:00,1.47305,1.47305,1.47265,1.47265,3000000.0
2008-11-21 00:53:00,1.47305,1.4733,1.47305,1.4733,5600000.0
2008-11-21 00:54:00,1.4733,1.4733,1.47315,1.4732,9000000.0
2008-11-21 00:55:00,1.47345,1.4738,1.47345,1.4738,6000000.0
2008-11-21 00:56:00,1.474,1.4747,1.4737,1.47395,56400000.0
2008-11-21 00:57:00,1.47425,1.47425,1.4741,1.4741,4800000.0
2008-11-21 00:58:00,1.47375,1.474,1.47365,1.47365,7200000.0
2008-11-21 00:59:00,1.4735,1.47365,1.4735,1.47365,2400000.0
2008-11-21 01:00:00,1.4733,1.4733,1.4733,1.4733,1200000.0
2008-11-21 01:01:00,1.47355,1.47355,1.47355,1.47355,2400000.0
2008-11-21 01:02:00,1.47385,1.47385,1.47385,1.47385,1200000.0
2008-11-21 01:03:00,1.474,1.47415,1.474,1.47415,4800000.0
2008-11-21 01:04:00,1.4741,1.47415,1.4741,1.47415,8400000.0
2008-11-21 01:05:00,1.47372,1.47395,1.47358,1.47379,36300000.0
2008-11-21 01:06:00,1.47382,1.47396,1.47339,1.47375,18500000.0
2008-11-21 01:07:00,1.47368,1.47371,1.47337,1.47371,17800000.0
2008-11-21 01:08:00,1.4742,1.47425,1.4742,1.47425,7200000.0
2008-11-21 01:09:00,1.47425,1.47645,1.47415,1.4748,75180000.0
2008-11-21 01:10:00,1.4749,1.47805,1.4749,1.47795,173360000.0
2008-11-21 01:11:00,1.47755,1.47785,1.4763,1.47635,42900000.0
2008-11-21 01:12:00,1.47609,1.47628,1.4754,1.47616,174300000.0
2008-11-21 01:13:00,1.47635,1.47635,1.47565,1.47565,8000000.0
2008-11-21 01:14:00,1.4756,1.47615,1.47525,1.47615,21000000.0
2008-11-21 01:15:00,1.47615,1.47615,1.47615,1.47615,9000000.0
2008-11-21 01:16:00,1.47609,1.47639,1.47553,1.47639,75800000.0
2008-11-21 01:17:00,1.4758,1.47633,1.47552,1.47623,116200000.0
2008-11-21 01:18:00,1.47675,1.47795,1.47595,1.4776,70160000.0
2008-11-21 01:19:00,1.4776,1.4776,1.47655,1.47675,14800000.0
2008-11-21 01:20:00,1.47675,1.47685,1.47605,1.47675,23200000.0
2008-11-21 01:21:00,1.47675,1.47675,1.4766,1.4766,18000000.0
2008-11-21 01:22:00,1.4766,1.4766,1.4766,1.4766,3600000.0
2008-11-21 01:23:00,1.47645,1.4766,1.47645,1.47645,31200000.0
2008-11-21 01:24:00,1.47645,1.47655,1.4763,1.47655,29200000.0
2008-11-21 01:25:00,1.47655,1.47665,1.47655,1.47665,14800000.0
2008-11-21 01:26:00,1.47665,1.47665,1.47625,1.47625,39200000.0
2008-11-21 01:27:00,1.47625,1.47675,1.47625,1.47645,50400000.0
2008-11-21 01:28:00,1.47645,1.47715,1.47635,1.4771,53200000.0
2008-11-21 01:29:00,1.47705,1.47705,1.4761,1.4761,82180000.0
2008-11-21 01:30:00,1.4766,1.4766,1.4759,1.47605,28200000.0
2008-11-21 01:31:00,1.47605,1.47605,1.47575,1.47575,36600000.0
2008-11-21 01:32:00,1.4757,1.4758,1.47465,1.47525,59600000.0
2008-11-21 01:33:00,1.47535,1.47535,1.4752,1.4752,31000000.0
2008-11-21 01:34:00,1.4752,1.47525,1.47465,1.475,24200000.0
2008-11-21 01:35:00,1.47505,1.4752,1.4734,1.47415,38460000.0
2008-11-21 01:36:00,1.47355,1.47415,1.47355,1.4736,10000000.0
2008-11-21 01:37:00,1.4737,1.47385,1.47305,1.47305,33260000.0
2008-11-21 01:38:00,1.47365,1.47405,1.47365,1.47405,15400000.0
2008-11-21 01:39:00,1.47405,1.47405,1.47375,1.47375,4400000.0
2008-11-21 01:40:00,1.4738,1.4742,1.4736,1.4737,24800000.0
2008-11-21 01:41:00,1.47395,1.4742,1.4731,1.47375,41600000.0
2008-11-21 01:42:00,1.47375,1.4738,1.4732,1.4733,25400000.0
2008-11-21 01:43:00,1.4733,1.4733,1.47285,1.47285,9400000.0
2008-11-21 01:44:00,1.47285,1.47285,1.47285,1.47285,2000000.0
2008-11-21 01:45:00,1.4729,1.4729,1.47285,1.47285,3000000.0
2008-11-21 01:46:00,1.4723,1.47235,1.4715,1.4715,33000000.0
2008-11-21 01:47:00,1.4715,1.4715,1.4713,1.4715,7000000.0
2008-11-21 01:48:00,1.4714,1.47205,1.4714,1.472,35200000.0
2008-11-21 01:49:00,1.472,1.47325,1.4712,1.47245,65480000.0
2008-11-21 01:50:00,1.47245,1.47305,1.4715,1.47285,58800000.0
2008-11-21 01:51:00,1.4728,1.47305,1.472,1.4722,46000000.0
2008-11-21 01:52:00,1.4722,1.4723,1.4717,1.47225,47400000.0
2008-11-21 01:53:00,1.47215,1.4723,1.472,1.47215,31400000.0
2008-11-21 01:54:00,1.472,1.47235,1.4719,1.47235,24000000.0
2008-11-21 01:55:00,1.47225,1.4724,1.4721,1.4721,13800000.0
2008-11-21 01:56:00,1.47225,1.4724,1.47225,1.4724,8200000.0
2008-11-21 01:57:00,1.4724,1.473,1.47235,1.473,17200000.0
2008-11-21 01:58:00,1.47295,1.4739,1.47295,1.47353,18000000.0
2008-11-21 01:59:00,1.47355,1.4736,1.473,1.47315,12200000.0
2008-11-21 02:00:00,1.47375,1.47403,1.47315,1.47315,31800000.0
2008-11-21 02:01:00,1.4731,1.4731,1.4731,1.4731,1200000.0
2008-11-21 02:02:00,1.4738,1.474,1.47275,1.4733,36100000.0
2008-11-21 02:03:00,1.47335,1.4734,1.4728,1.4734,14600000.0
2008-11-21 02:04:00,1.473,1.4738,1.473,1.4738,23800000.0
2008-11-21 02:05:00,1.4738,1.47465,1.4737,1.4738,31000000.0
2008-11-21 02:06:00,1.4738,1.47425,1.4732,1.4738,32200000.0
2008-11-21 02:07:00,1.4738,1.47385,1.4736,1.47365,32600000.0
2008-11-21 02:08:00,1.4736,1.47375,1.4735,1.47375,33200000.0
2008-11-21 02:09:00,1.4737,1.474,1.4731,1.47395,47600000.0
2008-11-21 02:10:00,1.47395,1.47395,1.4736,1.47375,39400000.0
2008-11-21 02:11:00,1.47375,1.47395,1.4732,1.4737,91000000.0
2008-11-21 02:12:00,1.4737,1.47395,1.47365,1.47385,27400000.0
2008-11-21 02:13:00,1.4739,1.474,1.47365,1.47365,28800000.0
2008-11-21 02:14:00,1.47355,1.47365,1.4733,1.4735,47600000.0
2008-11-21 02:15:00,1.47295,1.4735,1.4728,1.47305,41400000.0
2008-11-21 02:16:00,1.473,1.47335,1.47295,1.4731,37600000.0
2008-11-21 02:17:00,1.47305,1.4731,1.47235,1.4724,22100000.0
2008-11-21 02:18:00,1.4724,1.4729,1.4724,1.4729,21600000.0
2008-11-21 02:19:00,1.473,1.47335,1.4728,1.47325,24600000.0
2008-11-21 02:20:00,1.47325,1.47335,1.47295,1.47335,28200000.0
2008-11-21 02:21:00,1.4729,1.4739,1.4729,1.4735,27400000.0
2008-11-21 02:22:00,1.4736,1.47375,1.4736,1.47375,5200000.0
2008-11-21 02:23:00,1.4738,1.47425,1.4738,1.4742,45700000.0
2008-11-21 02:24:00,1.47425,1.47425,1.47415,1.47425,27200000.0
2008-11-21 02:25:00,1.4743,1.4746,1.4743,1.4746,23100000.0
2008-11-21 02:26:00,1.4746,1.4746,1.4746,1.4746,1200000.0
2008-11-21 02:27:00,1.4747,1.4752,1.4747,1.4752,44800000.0
2008-11-21 02:28:00,1.4752,1.47585,1.4751,1.47585,18000000.0
2008-11-21 02:29:00,1.47585,1.47625,1.47585,1.476,12200000.0
2008-11-21 02:30:00,1.476,1.47625,1.476,1.476,44200000.0
2008-11-21 02:31:00,1.476,1.47605,1.47585,1.47585,76400000.0
2008-11-21 02:32:00,1.4759,1.476,1.47565,1.4757,48200000.0
2008-11-21 02:33:00,1.4757,1.47635,1.4757,1.4763,26000000.0
2008-11-21 02:34:00,1.47625,1.47625,1.4758,1.47585,24400000.0
2008-11-21 02:35:00,1.4758,1.47585,1.4758,1.4758,49000000.0
2008-11-21 02:36:00,1.4758,1.47585,1.4758,1.47585,21200000.0
2008-11-21 02:37:00,1.47585,1.47585,1.47585,1.47585,8400000.0
2008-11-21 02:38:00,1.47585,1.4759,1.47585,1.4759,22800000.0
2008-11-21 02:39:00,1.476,1.476,1.47565,1.4757,41200000.0
2008-11-21 02:40:00,1.47575,1.47575,1.4756,1.4756,5200000.0
2008-11-21 02:41:00,1.47537,1.47538,1.47495,1.47503,14400000.0
2008-11-21 02:42:00,1.4758,1.47655,1.47572,1.4765,24000000.0
2008-11-21 02:43:00,1.47655,1.4766,1.47635,1.47635,42000000.0
2008-11-21 02:44:00,1.4763,1.47645,1.4756,1.47625,36800000.0
2008-11-21 02:45:00,1.4764,1.4764,1.4761,1.47615,36200000.0
2008-11-21 02:46:00,1.4762,1.47645,1.47555,1.4758,32200000.0
2008-11-21 02:47:00,1.476,1.476,1.47595,1.476,5000000.0
2008-11-21 02:48:00,1.47595,1.47595,1.47585,1.47595,29600000.0
2008-11-21 02:49:00,1.47605,1.47605,1.47605,1.47605,39600000.0
2008-11-21 02:50:00,1.47605,1.47605,1.47605,1.47605,20400000.0
2008-11-21 02:51:00,1.47605,1.47615,1.47605,1.47605,24000000.0
2008-11-21 02:52:00,1.47605,1.47605,1.47585,1.47585,13200000.0
2008-11-21 02:53:00,1.47595,1.47605,1.47585,1.47605,10400000.0
2008-11-21 02:54:00,1.47615,1.47615,1.47385,1.47525,272000000.0
2008-11-21 02:55:00,1.476,1.476,1.47395,1.47425,167000000.0
2008-11-21 02:56:00,1.47495,1.4754,1.47425,1.47525,41800000.0
2008-11-21 02:57:00,1.4753,1.4754,1.475,1.4751,104000000.0
2008-11-21 02:58:00,1.4751,1.47565,1.4745,1.4751,189200000.0
2008-11-21 02:59:00,1.4751,1.4751,1.4751,1.4751,240000000.0
2008-11-21 03:00:00,1.4751,1.4751,1.4751,1.4751,24000000.0
2008-11-21 03:01:00,1.4751,1.4751,1.4747,1.4749,68200000.0
2008-11-21 03:02:00,1.4751,1.4752,1.4749,1.4749,28000000.0
2008-11-21 03:03:00,1.4749,1.47545,1.4749,1.4749,34000000.0
2008-11-21 03:04:00,1.4751,1.47545,1.4749,1.47545,29000000.0
2008-11-21 03:05:00,1.4748,1.4753,1.47455,1.4746,19200000.0
2008-11-21 03:06:00,1.47475,1.4753,1.47475,1.47525,35400000.0
2008-11-21 03:07:00,1.4751,1.4753,1.4751,1.4751,30000000.0
2008-11-21 03:08:00,1.4751,1.4753,1.4751,1.4751,10000000.0
2008-11-21 03:09:00,1.4751,1.4751,1.4751,1.4751,28000000.0
2008-11-21 03:10:00,1.4751,1.4751,1.4751,1.4751,22000000.0
2008-11-21 03:11:00,1.4751,1.4751,1.4751,1.4751,3000000.0
2008-11-21 03:12:00,1.4751,1.4756,1.47495,1.4751,13200000.0
2008-11-21 03:13:00,1.47505,1.47515,1.47465,1.47515,17800000.0
2008-11-21 03:14:00,1.4752,1.4754,1.4749,1.4749,11600000.0
2008-11-21 03:15:00,1.47483,1.4749,1.47411,1.47486,105800000.0
2008-11-21 03:16:00,1.475,1.4756,1.475,1.47505,18000000.0
2008-11-21 03:17:00,1.4753,1.4755,1.4751,1.4755,21800000.0
2008-11-21 03:18:00,1.4756,1.4756,1.47545,1.47545,12200000.0
2008-11-21 03:19:00,1.47545,1.47585,1.47545,1.47545,37400000.0
2008-11-21 03:20:00,1.4755,1.47565,1.4752,1.47535,25600000.0
2008-11-21 03:21:00,1.47535,1.47535,1.4753,1.4753,3600000.0
2008-11-21 03:22:00,1.4753,1.4753,1.4752,1.4752,7200000.0
2008-11-21 03:23:00,1.4752,1.47585,1.4752,1.4756,37000000.0
2008-11-21 03:24:00,1.4754,1.4758,1.47525,1.47545,17200000.0
2008-11-21 03:25:00,1.4754,1.47545,1.47495,1.47495,38200000.0
2008-11-21 03:26:00,1.47495,1.4752,1.4748,1.4748,44600000.0
2008-11-21 03:27:00,1.47425,1.475,1.47365,1.475,41600000.0
2008-11-21 03:28:00,1.47495,1.475,1.47495,1.475,3400000.0
2008-11-21 03:29:00,1.475,1.47505,1.475,1.475,5800000.0
2008-11-21 03:30:00,1.475,1.4751,1.475,1.4751,6600000.0
2008-11-21 03:31:00,1.4752,1.4753,1.4752,1.4753,11000000.0
2008-11-21 03:32:00,1.47495,1.4756,1.47495,1.4756,5200000.0
2008-11-21 03:33:00,1.47555,1.47555,1.4751,1.4752,7000000.0
2008-11-21 03:34:00,1.475,1.47525,1.475,1.47525,5800000.0
2008-11-21 03:35:00,1.4752,1.4752,1.475,1.475,5400000.0
2008-11-21 03:36:00,1.475,1.475,1.475,1.475,1200000.0
2008-11-21 03:37:00,1.47515,1.4755,1.47505,1.4754,14200000.0
2008-11-21 03:38:00,1.47555,1.47555,1.4755,1.4755,4000000.0
2008-11-21 03:39:00,1.47595,1.47595,1.4751,1.4754,8600000.0
2008-11-21 03:40:00,1.47545,1.4755,1.4753,1.4753,22400000.0
2008-11-21 03:41:00,1.475,1.47517,1.47458,1.47517,89300000.0
2008-11-21 03:42:00,1.4753,1.4753,1.4753,1.4753,1200000.0
2008-11-21 03:43:00,1.47485,1.47491,1.47485,1.47491,60000000.0
2008-11-21 03:44:00,1.4753,1.47535,1.4753,1.4753,10800000.0
2008-11-21 03:45:00,1.4753,1.4753,1.4753,1.4753,2400000.0
2008-11-21 03:46:00,1.4753,1.4753,1.4753,1.4753,1200000.0
2008-11-21 03:47:00,1.4753,1.4753,1.4753,1.4753,3600000.0
2008-11-21 03:48:00,1.4753,1.47535,1.4753,1.4753,7200000.0
2008-11-21 03:49:00,1.47508,1.47517,1.47508,1.47515,15000000.0
2008-11-21 03:50:00,1.4754,1.47555,1.4754,1.4754,10000000.0
2008-11-21 03:51:00,1.47545,1.47565,1.47545,1.47565,31800000.0
2008-11-21 03:52:00,1.4757,1.4762,1.4757,1.4758,43800000.0
2008-11-21 03:53:00,1.4758,1.4758,1.47555,1.47575,10800000.0
2008-11-21 03:54:00,1.47575,1.47575,1.4756,1.4757,10600000.0
2008-11-21 03:55:00,1.4756,1.47565,1.4755,1.4755,12400000.0
2008-11-21 03:56:00,1.47545,1.47545,1.47525,1.47525,8000000.0
2008-11-21 03:57:00,1.47525,1.47525,1.4751,1.47515,5400000.0
2008-11-21 03:58:00,1.4752,1.47555,1.4752,1.47545,20400000.0
2008-11-21 03:59:00,1.47555,1.47555,1.47545,1.47545,5600000.0
2008-11-21 04:00:00,1.47555,1.47555,1.4755,1.4755,9400000.0
2008-11-21 04:01:00,1.47555,1.47555,1.4755,1.47555,10200000.0
2008-11-21 04:02:00,1.4755,1.47585,1.4755,1.47555,21600000.0
2008-11-21 04:03:00,1.47555,1.47555,1.47545,1.4755,15400000.0
2008-11-21 04:04:00,1.47545,1.4755,1.4754,1.4754,59200000.0
2008-11-21 04:05:00,1.47525,1.47526,1.47471,1.47488,31500000.0
2008-11-21 04:06:00,1.47512,1.47539,1.47486,1.47494,60000000.0
2008-11-21 04:07:00,1.47482,1.47538,1.47466,1.47492,19100000.0
2008-11-21 04:08:00,1.4756,1.47575,1.4753,1.47535,44400000.0
2008-11-21 04:09:00,1.4754,1.4756,1.4754,1.4755,12000000.0
2008-11-21 04:10:00,1.4754,1.4756,1.4754,1.4755,22800000.0
2008-11-21 04:11:00,1.4754,1.47555,1.4754,1.47545,26800000.0
2008-11-21 04:12:00,1.47535,1.4754,1.47495,1.47495,5800000.0
2008-11-21 04:13:00,1.4747,1.4749,1.4747,1.4749,10600000.0
2008-11-21 04:14:00,1.47485,1.4752,1.47475,1.4751,33200000.0
2008-11-21 04:15:00,1.4752,1.47595,1.4751,1.47595,54000000.0
2008-11-21 04:16:00,1.47605,1.4765,1.4754,1.47645,77720000.0
2008-11-21 04:17:00,1.47645,1.47655,1.4761,1.4761,81200000.0
2008-11-21 04:18:00,1.4761,1.4762,1.4761,1.4761,82000000.0
2008-11-21 04:19:00,1.47595,1.47605,1.47555,1.47565,47200000.0
2008-11-21 04:20:00,1.47565,1.47605,1.47555,1.47595,18800000.0
2008-11-21 04:21:00,1.47585,1.4759,1.4758,1.4759,12800000.0
2008-11-21 04:22:00,1.47605,1.4765,1.47605,1.4762,26600000.0
2008-11-21 04:23:00,1.4762,1.4769,1.4762,1.4766,71700000.0
2008-11-21 04:24:00,1.4766,1.4766,1.4766,1.4766,14400000.0
2008-11-21 04:25:00,1.4767,1.4767,1.4759,1.47615,57400000.0
2008-11-21 04:26:00,1.47625,1.4771,1.4762,1.4764,33300000.0
2008-11-21 04:27:00,1.47645,1.4769,1.47645,1.4768,16200000.0
2008-11-21 04:28:00,1.47685,1.4769,1.4767,1.47675,20200000.0
2008-11-21 04:29:00,1.47675,1.4773,1.47665,1.4769,54800000.0
2008-11-21 04:30:00,1.4769,1.4769,1.47585,1.47585,51180000.0
2008-11-21 04:31:00,1.47585,1.47585,1.47515,1.4752,39200000.0
2008-11-21 04:32:00,1.4754,1.47595,1.4753,1.4756,44300000.0
2008-11-21 04:33:00,1.47555,1.47555,1.47495,1.47535,32000000.0
2008-11-21 04:34:00,1.4753,1.4756,1.47485,1.47485,76700000.0
2008-11-21 04:35:00,1.47485,1.47485,1.4745,1.47485,28000000.0
2008-11-21 04:36:00,1.4749,1.47495,1.4746,1.47475,10900000.0
2008-11-21 04:37:00,1.4747,1.47545,1.4747,1.47505,28600000.0
2008-11-21 04:38:00,1.4752,1.4752,1.47435,1.47475,12100000.0
2008-11-21 04:39:00,1.4748,1.4748,1.4746,1.4746,12000000.0
2008-11-21 04:40:00,1.4746,1.47495,1.47455,1.47485,18600000.0
2008-11-21 04:41:00,1.47485,1.475,1.4745,1.4748,26400000.0
2008-11-21 04:42:00,1.4748,1.4748,1.4747,1.4748,18200000.0
2008-11-21 04:43:00,1.4747,1.4747,1.4746,1.47465,10400000.0
2008-11-21 04:44:00,1.4746,1.4746,1.47455,1.47455,3600000.0
2008-11-21 04:45:00,1.4746,1.4746,1.4746,1.4746,1200000.0
2008-11-21 04:46:00,1.47455,1.47455,1.47455,1.47455,4800000.0
2008-11-21 04:47:00,1.4745,1.47465,1.4745,1.47465,5600000.0
2008-11-21 04:48:00,1.47455,1.4747,1.4745,1.4745,15600000.0
2008-11-21 04:49:00,1.47445,1.47455,1.47445,1.47455,6000000.0
2008-11-21 04:50:00,1.4747,1.4749,1.47455,1.47455,14000000.0
2008-11-21 04:51:00,1.47455,1.4746,1.47455,1.47455,5800000.0
2008-11-21 04:52:00,1.4745,1.47475,1.4744,1.4747,12400000.0
2008-11-21 04:53:00,1.4747,1.4748,1.4745,1.4745,12000000.0
2008-11-21 04:54:00,1.4745,1.47495,1.4744,1.47475,20600000.0
2008-11-21 04:55:00,1.47475,1.4748,1.47455,1.47455,19800000.0
2008-11-21 04:56:00,1.4745,1.4746,1.4745,1.47455,21600000.0
2008-11-21 04:57:00,1.47455,1.47455,1.47455,1.47455,1200000.0
2008-11-21 04:58:00,1.47455,1.47455,1.4745,1.4745,8400000.0
2008-11-21 04:59:00,1.4745,1.47465,1.4737,1.4737,30400000.0
2008-11-21 05:00:00,1.47375,1.47425,1.47375,1.47425,7200000.0
2008-11-21 05:01:00,1.47405,1.47465,1.4738,1.47465,24400000.0
2008-11-21 05:02:00,1.47465,1.4752,1.4744,1.475,25600000.0
2008-11-21 05:03:00,1.475,1.475,1.4742,1.4743,22400000.0
2008-11-21 05:04:00,1.47445,1.47475,1.47405,1.47435,16400000.0
2008-11-21 05:05:00,1.4744,1.4744,1.47435,1.47435,3600000.0
2008-11-21 05:06:00,1.47435,1.47485,1.47435,1.4748,29800000.0
2008-11-21 05:07:00,1.4748,1.47565,1.4748,1.4754,110400000.0
2008-11-21 05:08:00,1.47555,1.47575,1.4754,1.4754,71799999.0
2008-11-21 05:09:00,1.4754,1.4754,1.4752,1.4754,88800000.0
2008-11-21 05:10:00,1.47486,1.47498,1.47461,1.47485,137400000.0
2008-11-21 05:11:00,1.4754,1.4754,1.4754,1.4754,31200000.0
2008-11-21 05:12:00,1.4754,1.4754,1.475,1.47515,38600000.0
2008-11-21 05:13:00,1.4751,1.4751,1.474,1.474,17840000.0
2008-11-21 05:14:00,1.4743,1.4743,1.4743,1.4743,3600000.0
2008-11-21 05:15:00,1.4745,1.4745,1.4744,1.4745,6000000.0
2008-11-21 05:16:00,1.4745,1.4746,1.4745,1.4745,5800000.0
2008-11-21 05:17:00,1.4745,1.47505,1.4745,1.475,10200000.0
2008-11-21 05:18:00,1.4749,1.47505,1.4749,1.475,8600000.0
2008-11-21 05:19:00,1.4749,1.4751,1.4749,1.4751,4800000.0
2008-11-21 05:20:00,1.47535,1.4755,1.475,1.4755,18000000.0
2008-11-21 05:21:00,1.4755,1.4755,1.4755,1.4755,6000000.0
2008-11-21 05:22:00,1.4755,1.47565,1.4755,1.47565,15200000.0
2008-11-21 05:23:00,1.47575,1.47645,1.47575,1.47635,49600000.0
2008-11-21 05:24:00,1.47625,1.47625,1.47625,1.47625,1000000.0
2008-11-21 05:25:00,1.4762,1.47635,1.4762,1.47625,6300000.0
2008-11-21 05:26:00,1.4762,1.47635,1.4762,1.47635,3600000.0
2008-11-21 05:27:00,1.4763,1.4763,1.4743,1.4752,32020000.0
2008-11-21 05:28:00,1.47485,1.47495,1.47485,1.47485,4800000.0
2008-11-21 05:29:00,1.4748,1.4756,1.4746,1.47485,15800000.0
2008-11-21 05:30:00,1.47477,1.47513,1.47438,1.47473,56300000.0
2008-11-21 05:31:00,1.47488,1.47512,1.47432,1.47479,68900000.0
2008-11-21 05:32:00,1.475,1.475,1.475,1.475,2400000.0
2008-11-21 05:33:00,1.4746,1.47507,1.47448,1.47493,70000000.0
2008-11-21 05:34:00,1.4751,1.4752,1.475,1.47515,21400000.0
2008-11-21 05:35:00,1.4751,1.4753,1.4749,1.475,7600000.0
2008-11-21 05:36:00,1.47505,1.4752,1.47505,1.4752,2000000.0
2008-11-21 05:37:00,1.47575,1.47575,1.4749,1.4751,17600000.0
2008-11-21 05:38:00,1.47505,1.4753,1.475,1.475,24800000.0
2008-11-21 05:39:00,1.475,1.4752,1.475,1.47505,42400000.0
2008-11-21 05:40:00,1.4751,1.4753,1.47505,1.47525,22200000.0
2008-11-21 05:41:00,1.4753,1.4754,1.4753,1.4754,16200000.0
2008-11-21 05:42:00,1.47535,1.47545,1.47535,1.47545,17600000.0
2008-11-21 05:43:00,1.47565,1.4757,1.4755,1.4756,12000000.0
2008-11-21 05:44:00,1.47565,1.47565,1.47545,1.4755,10200000.0
2008-11-21 05:45:00,1.4756,1.47565,1.47545,1.4755,10200000.0
2008-11-21 05:46:00,1.4755,1.4755,1.4754,1.47545,20800000.0
2008-11-21 05:47:00,1.4754,1.47545,1.4753,1.47545,16600000.0
2008-11-21 05:48:00,1.4754,1.47545,1.4754,1.4754,5400000.0
2008-11-21 05:49:00,1.47535,1.4754,1.4753,1.47535,14600000.0
2008-11-21 05:50:00,1.47535,1.4755,1.47525,1.4755,7000000.0
2008-11-21 05:51:00,1.4755,1.4755,1.47505,1.47505,43200000.0
2008-11-21 05:52:00,1.475,1.47515,1.47475,1.4748,38600000.0
2008-11-21 05:53:00,1.47485,1.47505,1.47475,1.47485,18200000.0
2008-11-21 05:54:00,1.4748,1.4748,1.4747,1.4747,8200000.0
2008-11-21 05:55:00,1.4747,1.4748,1.4747,1.4748,7800000.0
2008-11-21 05:56:00,1.4748,1.4752,1.4748,1.4752,26800000.0
2008-11-21 05:57:00,1.47515,1.4754,1.4751,1.4754,28400000.0
2008-11-21 05:58:00,1.4754,1.4758,1.4754,1.4756,13800000.0
2008-11-21 05:59:00,1.4757,1.47575,1.4755,1.4756,29000000.0
2008-11-21 06:00:00,1.47545,1.47585,1.4753,1.4757,62860000.0
2008-11-21 06:01:00,1.4757,1.47595,1.4757,1.47595,16600000.0
2008-11-21 06:02:00,1.476,1.4767,1.476,1.4767,39800000.0
2008-11-21 06:03:00,1.4766,1.4774,1.47655,1.47685,28400000.0
2008-11-21 06:04:00,1.47715,1.47795,1.47715,1.47795,19000000.0
2008-11-21 06:05:00,1.4779,1.47845,1.47745,1.47805,42200000.0
2008-11-21 06:06:00,1.4772,1.4775,1.4772,1.4774,4900000.0
2008-11-21 06:07:00,1.47765,1.47775,1.4773,1.4775,19700000.0
2008-11-21 06:08:00,1.47745,1.47745,1.4772,1.47735,20800000.0
2008-11-21 06:09:00,1.47745,1.4776,1.4774,1.4775,11200000.0
2008-11-21 06:10:00,1.4777,1.47795,1.4775,1.4779,21400000.0
2008-11-21 06:11:00,1.47795,1.478,1.47735,1.47755,25640000.0
2008-11-21 06:12:00,1.47755,1.47755,1.4773,1.4773,15000000.0
2008-11-21 06:13:00,1.4774,1.47785,1.47735,1.4778,26860000.0
2008-11-21 06:14:00,1.4778,1.4783,1.47715,1.4783,226900000.0
2008-11-21 06:15:00,1.47825,1.47865,1.4775,1.4784,69100000.0
2008-11-21 06:16:00,1.47845,1.47905,1.47815,1.479,81200000.0
2008-11-21 06:17:00,1.479,1.4792,1.4787,1.4789,61000000.0
2008-11-21 06:18:00,1.4789,1.4791,1.4789,1.479,9400000.0
2008-11-21 06:19:00,1.479,1.4793,1.479,1.4792,21000000.0
2008-11-21 06:20:00,1.47915,1.4797,1.47915,1.4794,52400000.0
2008-11-21 06:21:00,1.4794,1.48,1.4794,1.48,32800000.0
2008-11-21 06:22:00,1.48,1.4808,1.48,1.48055,118360000.0
2008-11-21 06:23:00,1.48065,1.48095,1.48065,1.4808,33400000.0
2008-11-21 06:24:00,1.481,1.48245,1.481,1.48245,55600000.0
2008-11-21 06:25:00,1.4826,1.4826,1.4811,1.48165,59600000.0
2008-11-21 06:26:00,1.4816,1.4819,1.4813,1.4815,33000000.0
2008-11-21 06:27:00,1.4817,1.48185,1.48145,1.4818,19000000.0
2008-11-21 06:28:00,1.48185,1.48185,1.4815,1.4815,16400000.0
2008-11-21 06:29:00,1.4815,1.4815,1.4809,1.4811,25000000.0
2008-11-21 06:30:00,1.4809,1.4812,1.48045,1.48055,34400000.0
2008-11-21 06:31:00,1.48055,1.4808,1.4804,1.48065,23200000.0
2008-11-21 06:32:00,1.481,1.481,1.48075,1.48075,11500000.0
2008-11-21 06:33:00,1.48075,1.4808,1.4807,1.4807,13200000.0
2008-11-21 06:34:00,1.48055,1.48079,1.48032,1.48032,64400000.0
2008-11-21 06:35:00,1.48075,1.48105,1.4806,1.4809,9500000.0
2008-11-21 06:36:00,1.4809,1.4809,1.4801,1.48025,18100000.0
2008-11-21 06:37:00,1.48035,1.4811,1.48035,1.48095,14600000.0
2008-11-21 06:38:00,1.4809,1.4812,1.4808,1.4808,11000000.0
2008-11-21 06:39:00,1.48065,1.48077,1.48062,1.4807,76100000.0
2008-11-21 06:40:00,1.4808,1.4809,1.4808,1.4809,3600000.0
2008-11-21 06:41:00,1.4809,1.4809,1.48075,1.48085,19200000.0
2008-11-21 06:42:00,1.48075,1.48085,1.48075,1.48085,7200000.0
2008-11-21 06:43:00,1.48085,1.48135,1.4806,1.48075,29300000.0
2008-11-21 06:44:00,1.48085,1.48085,1.48075,1.48085,7200000.0
2008-11-21 06:45:00,1.48095,1.4813,1.48095,1.48115,10800000.0
2008-11-21 06:46:00,1.48115,1.48115,1.48105,1.48105,4800000.0
2008-11-21 06:47:00,1.481,1.481,1.48075,1.48075,10800000.0
2008-11-21 06:48:00,1.48052,1.48097,1.48034,1.48052,119600000.0
2008-11-21 06:49:00,1.48095,1.4815,1.48095,1.48135,20000000.0
2008-11-21 06:50:00,1.48115,1.4826,1.48115,1.4824,58600000.0
2008-11-21 06:51:00,1.4824,1.48265,1.48235,1.48265,8000000.0
2008-11-21 06:52:00,1.48265,1.4828,1.4805,1.481,38000000.0
2008-11-21 06:53:00,1.4811,1.4813,1.481,1.4811,14600000.0
2008-11-21 06:54:00,1.4811,1.4811,1.48055,1.48085,17800000.0
2008-11-21 06:55:00,1.48095,1.48095,1.4792,1.4792,50800000.0
2008-11-21 06:56:00,1.4794,1.4806,1.4794,1.47975,83260000.0
2008-11-21 06:57:00,1.4796,1.4796,1.4785,1.47895,32500000.0
2008-11-21 06:58:00,1.47905,1.47925,1.47905,1.47915,24400000.0
2008-11-21 06:59:00,1.47925,1.47925,1.47925,1.47925,2400000.0
2008-11-21 07:00:00,1.47925,1.4796,1.47925,1.4796,4800000.0
2008-11-21 07:01:00,1.47965,1.47985,1.47945,1.4798,28000000.0
2008-11-21 07:02:00,1.4797,1.48145,1.47965,1.48045,64800000.0
2008-11-21 07:03:00,1.48095,1.48165,1.4806,1.4806,65200002.0
2008-11-21 07:04:00,1.4807,1.4808,1.4807,1.4807,58600003.0
2008-11-21 07:05:00,1.4807,1.4815,1.47955,1.47975,165400003.0
2008-11-21 07:06:00,1.47975,1.48065,1.4796,1.48015,17000000.0
2008-11-21 07:07:00,1.48025,1.48025,1.4799,1.48,9600000.0
2008-11-21 07:08:00,1.48,1.4808,1.47965,1.4802,45000000.0
2008-11-21 07:09:00,1.48025,1.48025,1.48025,1.48025,1200000.0
2008-11-21 07:10:00,1.4804,1.4804,1.4804,1.4804,1200000.0
2008-11-21 07:11:00,1.48055,1.48075,1.48055,1.48055,9600000.0
2008-11-21 07:12:00,1.48075,1.48075,1.48055,1.48055,6800000.0
2008-11-21 07:13:00,1.4802,1.4802,1.4802,1.4802,1200000.0
2008-11-21 07:14:00,1.48045,1.48045,1.4804,1.4804,2400000.0
2008-11-21 07:15:00,1.48035,1.48035,1.4803,1.4803,2400000.0
2008-11-21 07:16:00,1.4803,1.4803,1.4795,1.48005,33800000.0
2008-11-21 07:17:00,1.48,1.4804,1.48,1.4804,8200000.0
2008-11-21 07:18:00,1.48015,1.48115,1.48015,1.48115,52800000.0
2008-11-21 07:19:00,1.4809,1.4816,1.48085,1.4811,20200000.0
2008-11-21 07:20:00,1.4811,1.4811,1.48045,1.48045,23800000.0
2008-11-21 07:21:00,1.4805,1.4806,1.48035,1.4806,13200000.0
2008-11-21 07:22:00,1.48085,1.48085,1.48085,1.48085,4900000.0
2008-11-21 07:23:00,1.48085,1.48085,1.48065,1.48065,11800000.0
2008-11-21 07:24:00,1.48075,1.48075,1.48075,1.48075,2400000.0
2008-11-21 07:25:00,1.48075,1.48075,1.48075,1.48075,2400000.0
2008-11-21 07:26:00,1.48075,1.4809,1.48045,1.48065,20300000.0
2008-11-21 07:27:00,1.4806,1.48078,1.48051,1.48061,103100000.0
2008-11-21 07:28:00,1.4805,1.48076,1.48035,1.48036,182500000.0
2008-11-21 07:29:00,1.48075,1.48075,1.48065,1.48065,3600000.0
2008-11-21 07:30:00,1.4807,1.48075,1.4807,1.48075,2400000.0
2008-11-21 07:31:00,1.48029,1.48082,1.48029,1.48059,131800000.0
2008-11-21 07:32:00,1.481,1.4827,1.481,1.48255,91600000.0
2008-11-21 07:33:00,1.48245,1.4825,1.4813,1.48195,38700000.0
2008-11-21 07:34:00,1.48195,1.48205,1.4806,1.48115,23600000.0
2008-11-21 07:35:00,1.48135,1.4825,1.481,1.4819,31900000.0
2008-11-21 07:36:00,1.48215,1.48225,1.48215,1.48215,6000000.0
2008-11-21 07:37:00,1.48215,1.48215,1.482,1.48205,15600000.0
2008-11-21 07:38:00,1.4821,1.4824,1.48185,1.48185,20200000.0
2008-11-21 07:39:00,1.48205,1.4824,1.48185,1.48225,17000000.0
2008-11-21 07:40:00,1.4825,1.4825,1.4825,1.4825,1200000.0
2008-11-21 07:41:00,1.48255,1.48265,1.4824,1.48255,24200000.0
2008-11-21 07:42:00,1.48258,1.48278,1.48231,1.48265,135700000.0
2008-11-21 07:43:00,1.48285,1.4832,1.48285,1.483,46100000.0
2008-11-21 07:44:00,1.483,1.48305,1.4818,1.4823,159300000.0
2008-11-21 07:45:00,1.48235,1.4828,1.48215,1.4828,121800000.0
2008-11-21 07:46:00,1.4828,1.4834,1.4828,1.4832,22600000.0
2008-11-21 07:47:00,1.4833,1.48395,1.48315,1.48385,43000000.0
2008-11-21 07:48:00,1.4839,1.4843,1.483,1.4841,75600000.0
2008-11-21 07:49:00,1.4841,1.48415,1.4837,1.48405,40200000.0
2008-11-21 07:50:00,1.4841,1.48435,1.48355,1.48365,63100000.0
2008-11-21 07:51:00,1.4839,1.48395,1.4838,1.4838,25800000.0
2008-11-21 07:52:00,1.48385,1.48385,1.48385,1.48385,10800000.0
2008-11-21 07:53:00,1.48385,1.48385,1.48305,1.4835,129800000.0
2008-11-21 07:54:00,1.4834,1.48355,1.48325,1.4835,23400000.0
2008-11-21 07:55:00,1.4837,1.48435,1.4837,1.48425,46800000.0
2008-11-21 07:56:00,1.4842,1.48425,1.4839,1.48405,35400000.0
2008-11-21 07:57:00,1.48395,1.4848,1.48395,1.48475,22200000.0
2008-11-21 07:58:00,1.48475,1.48475,1.48415,1.48415,5800000.0
2008-11-21 07:59:00,1.4841,1.48475,1.484,1.48455,32600000.0
2008-11-21 08:00:00,1.48445,1.48485,1.484,1.4845,103500000.0
2008-11-21 08:01:00,1.4846,1.4846,1.4839,1.48445,69600000.0
2008-11-21 08:02:00,1.484,1.48445,1.48325,1.48325,70300000.0
2008-11-21 08:03:00,1.48325,1.48335,1.4832,1.48335,13000000.0
2008-11-21 08:04:00,1.48335,1.4836,1.48335,1.4835,5800000.0
2008-11-21 08:05:00,1.4835,1.4837,1.4835,1.4837,3200000.0
2008-11-21 08:06:00,1.48365,1.48365,1.4835,1.4835,7000000.0
2008-11-21 08:07:00,1.4835,1.4835,1.4834,1.4835,30000000.0
2008-11-21 08:08:00,1.48307,1.48346,1.48303,1.4832,244000000.0
2008-11-21 08:09:00,1.48284,1.48329,1.48284,1.483,252300000.0
2008-11-21 08:10:00,1.4835,1.4835,1.4835,1.4835,4800000.0
2008-11-21 08:11:00,1.4835,1.4835,1.4835,1.4835,4800000.0
2008-11-21 08:12:00,1.4835,1.4842,1.4835,1.48395,45600000.0
2008-11-21 08:13:00,1.48415,1.48445,1.48405,1.48405,59900000.0
2008-11-21 08:14:00,1.48405,1.48405,1.48345,1.48345,50000000.0
2008-11-21 08:15:00,1.48345,1.4835,1.4832,1.4835,39600000.0
2008-11-21 08:16:00,1.4836,1.48415,1.4836,1.48415,23300000.0
2008-11-21 08:17:00,1.4842,1.48565,1.4839,1.48565,62000000.0
2008-11-21 08:18:00,1.4858,1.4858,1.4853,1.4853,12600000.0
2008-11-21 08:19:00,1.48545,1.48655,1.48545,1.4857,38200000.0
2008-11-21 08:20:00,1.4857,1.48665,1.48555,1.48615,187000005.0
2008-11-21 08:21:00,1.48615,1.48615,1.48595,1.48595,43600000.0
2008-11-21 08:22:00,1.48595,1.48605,1.48545,1.48595,27600000.0
2008-11-21 08:23:00,1.48595,1.48615,1.48595,1.48595,21600000.0
2008-11-21 08:24:00,1.48605,1.48625,1.48595,1.48605,16600000.0
2008-11-21 08:25:00,1.48595,1.4868,1.48595,1.4868,32400000.0
2008-11-21 08:26:00,1.48665,1.4878,1.48645,1.48765,60500000.0
2008-11-21 08:27:00,1.48765,1.4879,1.48725,1.48725,100400000.0
2008-11-21 08:28:00,1.4876,1.4877,1.48725,1.4875,110800000.0
2008-11-21 08:29:00,1.48755,1.4877,1.4872,1.4872,172200000.0
2008-11-21 08:30:00,1.48715,1.4875,1.48675,1.48705,114200000.0
2008-11-21 08:31:00,1.48715,1.48715,1.48555,1.48605,53600000.0
2008-11-21 08:32:00,1.48605,1.4863,1.48585,1.48585,18600000.0
2008-11-21 08:33:00,1.486,1.486,1.4857,1.4857,16200000.0
2008-11-21 08:34:00,1.4857,1.48575,1.4855,1.4856,14800000.0
2008-11-21 08:35:00,1.4857,1.4857,1.4855,1.4856,15000000.0
2008-11-21 08:36:00,1.48585,1.4862,1.48585,1.48605,15200000.0
2008-11-21 08:37:00,1.48595,1.4864,1.4859,1.48635,33800000.0
2008-11-21 08:38:00,1.48635,1.48635,1.48615,1.48625,6800000.0
2008-11-21 08:39:00,1.48625,1.4864,1.48585,1.4861,40400000.0
2008-11-21 08:40:00,1.4862,1.4864,1.4861,1.48615,28000000.0
2008-11-21 08:41:00,1.48615,1.48615,1.48615,1.48615,19600000.0
2008-11-21 08:42:00,1.4861,1.48615,1.48605,1.48605,23000000.0
2008-11-21 08:43:00,1.48605,1.48605,1.48585,1.48605,9000000.0
2008-11-21 08:44:00,1.486,1.486,1.4858,1.4858,44400000.0
2008-11-21 08:45:00,1.4857,1.4857,1.4852,1.48545,46400000.0
2008-11-21 08:46:00,1.48545,1.48545,1.48395,1.484,61300000.0
2008-11-21 08:47:00,1.48405,1.48465,1.48405,1.48455,30400000.0
2008-11-21 08:48:00,1.48455,1.485,1.48455,1.4849,32800000.0
2008-11-21 08:49:00,1.4848,1.485,1.4847,1.485,91500000.0
2008-11-21 08:50:00,1.4849,1.48525,1.4849,1.48515,42600000.0
2008-11-21 08:51:00,1.4852,1.48595,1.4852,1.4857,74000000.0
2008-11-21 08:52:00,1.4857,1.4857,1.48525,1.48545,78300000.0
2008-11-21 08:53:00,1.4854,1.486,1.4854,1.4858,128200000.0
2008-11-21 08:54:00,1.4858,1.48645,1.4858,1.48645,68800000.0
2008-11-21 08:55:00,1.4868,1.48715,1.4868,1.4869,36800000.0
2008-11-21 08:56:00,1.4868,1.4873,1.4868,1.48725,36200000.0
2008-11-21 08:57:00,1.4873,1.4879,1.4871,1.4876,55420000.0
2008-11-21 08:58:00,1.48755,1.4876,1.48685,1.48705,40200000.0
2008-11-21 08:59:00,1.48705,1.48705,1.48655,1.4868,60000000.0
2008-11-21 09:00:00,1.4868,1.4871,1.48645,1.4867,42400000.0
2008-11-21 09:01:00,1.4867,1.4867,1.4861,1.48625,56600000.0
2008-11-21 09:02:00,1.4862,1.48625,1.48615,1.48615,39600000.0
2008-11-21 09:03:00,1.48615,1.48615,1.48575,1.4858,55200000.0
2008-11-21 09:04:00,1.48575,1.48585,1.48575,1.4858,20700000.0
2008-11-21 09:05:00,1.4858,1.4858,1.4852,1.4857,25600000.0
2008-11-21 09:06:00,1.48565,1.48575,1.4856,1.4856,24000000.0
2008-11-21 09:07:00,1.4856,1.4857,1.48495,1.4857,64800000.0
2008-11-21 09:08:00,1.48565,1.4865,1.48555,1.4865,190800000.0
2008-11-21 09:09:00,1.4865,1.4865,1.4859,1.486,477400002.0
2008-11-21 09:10:00,1.4859,1.48605,1.4856,1.48595,55520000.0
2008-11-21 09:11:00,1.48595,1.48595,1.4858,1.4858,16200000.0
2008-11-21 09:12:00,1.48575,1.4859,1.48575,1.4858,51600000.0
2008-11-21 09:13:00,1.4858,1.4858,1.48565,1.48565,26600000.0
2008-11-21 09:14:00,1.48565,1.4858,1.48565,1.4858,9600000.0
2008-11-21 09:15:00,1.48575,1.4858,1.4856,1.4856,40200000.0
2008-11-21 09:16:00,1.4856,1.48585,1.4856,1.4857,30000000.0
2008-11-21 09:17:00,1.4857,1.4857,1.4855,1.4857,4800000.0
2008-11-21 09:18:00,1.4855,1.4857,1.48445,1.48445,33800000.0
2008-11-21 09:19:00,1.48445,1.48505,1.48445,1.48495,29400000.0
2008-11-21 09:20:00,1.485,1.485,1.4842,1.4847,91400000.0
2008-11-21 09:21:00,1.4847,1.4861,1.48465,1.4861,88200000.0
2008-11-21 09:22:00,1.4861,1.4867,1.4857,1.48585,122280000.0
2008-11-21 09:23:00,1.4859,1.4859,1.48585,1.48585,8400000.0
2008-11-21 09:24:00,1.4858,1.4867,1.4858,1.48655,95440000.0
2008-11-21 09:25:00,1.4865,1.4868,1.4864,1.4868,171400000.0
2008-11-21 09:26:00,1.4867,1.4869,1.48635,1.4866,244400000.0
2008-11-21 09:27:00,1.4866,1.4868,1.4861,1.4861,175700003.0
2008-11-21 09:28:00,1.4861,1.4861,1.4858,1.4861,48600000.0
2008-11-21 09:29:00,1.48605,1.4862,1.486,1.4862,66400000.0
2008-11-21 09:30:00,1.4863,1.4863,1.48585,1.48585,65400000.0
2008-11-21 09:31:00,1.4859,1.48595,1.48565,1.4858,142000000.0
2008-11-21 09:32:00,1.48575,1.4858,1.4857,1.48575,50800000.0
2008-11-21 09:33:00,1.48575,1.4858,1.48575,1.4858,48000000.0
2008-11-21 09:34:00,1.48575,1.4858,1.4851,1.48525,92000000.0
2008-11-21 09:35:00,1.48525,1.4854,1.48525,1.4854,12000000.0
2008-11-21 09:36:00,1.48512,1.48559,1.48505,1.48523,369300000.0
2008-11-21 09:37:00,1.4853,1.4853,1.4851,1.4853,13200000.0
2008-11-21 09:38:00,1.4854,1.48575,1.4853,1.48565,102800000.0
2008-11-21 09:39:00,1.4857,1.4859,1.4855,1.4857,113400000.0
2008-11-21 09:40:00,1.48575,1.48605,1.48475,1.48485,110200000.0
2008-11-21 09:41:00,1.48485,1.48485,1.48425,1.48435,77900000.0
2008-11-21 09:42:00,1.48435,1.4846,1.4838,1.48435,87600000.0
2008-11-21 09:43:00,1.4844,1.4847,1.48415,1.48445,132300000.0
2008-11-21 09:44:00,1.48445,1.48455,1.48405,1.48405,86800000.0
2008-11-21 09:45:00,1.48405,1.4846,1.48405,1.48425,103800000.0
2008-11-21 09:46:00,1.48425,1.4843,1.48415,1.48415,69600000.0
2008-11-21 09:47:00,1.48405,1.4842,1.4837,1.48385,136600000.0
2008-11-21 09:48:00,1.48385,1.4844,1.4837,1.48435,72900000.0
2008-11-21 09:49:00,1.48455,1.48525,1.4844,1.485,246200000.0
2008-11-21 09:50:00,1.48505,1.4853,1.4846,1.48505,156800000.0
2008-11-21 09:51:00,1.48505,1.4857,1.48505,1.48565,116000000.0
2008-11-21 09:52:00,1.4857,1.48655,1.4857,1.4864,167000000.0
2008-11-21 09:53:00,1.48645,1.48645,1.4859,1.4863,94800000.0
2008-11-21 09:54:00,1.48635,1.48635,1.48595,1.4861,82000000.0
2008-11-21 09:55:00,1.48595,1.4861,1.4848,1.48485,174000000.0
2008-11-21 09:56:00,1.48515,1.4857,1.48495,1.4853,141300000.0
2008-11-21 09:57:00,1.4853,1.4854,1.4848,1.4851,156300000.0
2008-11-21 09:58:00,1.485,1.4853,1.4848,1.485,97800000.0
2008-11-21 09:59:00,1.48485,1.48555,1.4848,1.4849,122700000.0
2008-11-21 10:00:00,1.4849,1.485,1.48295,1.48305,257500000.0
2008-11-21 10:01:00,1.48275,1.48315,1.48155,1.48235,177330000.0
2008-11-21 10:02:00,1.4824,1.4836,1.48225,1.4831,206130000.0
2008-11-21 10:03:00,1.48315,1.484,1.48305,1.48335,160100000.0
2008-11-21 10:04:00,1.4834,1.4837,1.48315,1.4837,194500000.0
2008-11-21 10:05:00,1.4837,1.484,1.48345,1.48395,149000000.0
2008-11-21 10:06:00,1.48395,1.4853,1.48395,1.48525,174800000.0
2008-11-21 10:07:00,1.48515,1.48535,1.48355,1.4846,210400000.0
2008-11-21 10:08:00,1.48455,1.48615,1.48455,1.48615,147500000.0
2008-11-21 10:09:00,1.48615,1.48615,1.48385,1.4844,143400000.0
2008-11-21 10:10:00,1.48425,1.48565,1.48365,1.4854,218790000.0
2008-11-21 10:11:00,1.4854,1.4857,1.4841,1.48415,245740000.0
2008-11-21 10:12:00,1.48415,1.4844,1.4833,1.4838,230580000.0
2008-11-21 10:13:00,1.4837,1.4841,1.48355,1.4839,148840000.0
2008-11-21 10:14:00,1.4839,1.4843,1.4836,1.484,198890000.0
2008-11-21 10:15:00,1.484,1.485,1.484,1.4847,152879999.0
2008-11-21 10:16:00,1.48465,1.48475,1.48315,1.48315,139040000.0
2008-11-21 10:17:00,1.4831,1.4831,1.4825,1.4828,124300000.0
2008-11-21 10:18:00,1.4827,1.4833,1.4827,1.4827,99200000.0
2008-11-21 10:19:00,1.4827,1.48325,1.48255,1.4831,142100000.0
2008-11-21 10:20:00,1.4831,1.4831,1.48245,1.48255,161400000.0
2008-11-21 10:21:00,1.48265,1.4834,1.48265,1.48315,101900000.0
2008-11-21 10:22:00,1.48325,1.4841,1.48325,1.48385,90600000.0
2008-11-21 10:23:00,1.48385,1.48395,1.4836,1.48365,57600000.0
2008-11-21 10:24:00,1.48365,1.4839,1.4828,1.4828,210300000.0
2008-11-21 10:25:00,1.48285,1.4829,1.48235,1.48245,213500000.0
2008-11-21 10:26:00,1.48245,1.48275,1.48235,1.4827,80400000.0
2008-11-21 10:27:00,1.4827,1.4827,1.4826,1.48265,81000000.0
2008-11-21 10:28:00,1.48265,1.4834,1.4826,1.48325,118830000.0
2008-11-21 10:29:00,1.48325,1.4836,1.48295,1.48295,135300000.0
2008-11-21 10:30:00,1.48295,1.48315,1.4829,1.4829,98300000.0
2008-11-21 10:31:00,1.4829,1.4829,1.48255,1.4828,109200000.0
2008-11-21 10:32:00,1.4829,1.4835,1.4828,1.4832,218700000.0
2008-11-21 10:33:00,1.48325,1.4836,1.48315,1.48345,137400000.0
2008-11-21 10:34:00,1.48345,1.4839,1.48345,1.48365,75000000.0
2008-11-21 10:35:00,1.48365,1.48415,1.48365,1.4841,238000000.0
2008-11-21 10:36:00,1.4841,1.48475,1.4841,1.48475,99800000.0
2008-11-21 10:37:00,1.48475,1.48555,1.48475,1.4854,196500000.0
2008-11-21 10:38:00,1.4854,1.48585,1.4852,1.48555,87500000.0
2008-11-21 10:39:00,1.48555,1.4864,1.48555,1.4856,84800000.0
2008-11-21 10:40:00,1.4856,1.48565,1.48545,1.4855,79200000.0
2008-11-21 10:41:00,1.4855,1.4858,1.48465,1.48465,222500000.0
2008-11-21 10:42:00,1.4847,1.4852,1.48465,1.4851,243320000.0
2008-11-21 10:43:00,1.4851,1.4852,1.4848,1.485,270800001.0
2008-11-21 10:44:00,1.485,1.485,1.4844,1.4845,289900000.0
2008-11-21 10:45:00,1.4846,1.4849,1.48455,1.4847,110900000.0
2008-11-21 10:46:00,1.4847,1.4847,1.4844,1.4844,125800000.0
2008-11-21 10:47:00,1.4845,1.4846,1.4842,1.48435,165600000.0
2008-11-21 10:48:00,1.48435,1.48445,1.48405,1.48415,66600000.0
2008-11-21 10:49:00,1.4842,1.4843,1.48405,1.48405,52860000.0
2008-11-21 10:50:00,1.4842,1.4842,1.48385,1.48395,63620000.0
2008-11-21 10:51:00,1.4839,1.48395,1.48385,1.48395,24000000.0
2008-11-21 10:52:00,1.48395,1.48395,1.4836,1.4836,54000000.0
2008-11-21 10:53:00,1.4836,1.48405,1.4836,1.48405,124040000.0
2008-11-21 10:54:00,1.48405,1.4842,1.4838,1.48395,88500000.0
2008-11-21 10:55:00,1.48395,1.48395,1.4835,1.48375,85600000.0
2008-11-21 10:56:00,1.48385,1.4842,1.48385,1.48405,94000000.0
2008-11-21 10:57:00,1.48405,1.4845,1.48385,1.4843,103500000.0
2008-11-21 10:58:00,1.4844,1.4846,1.4842,1.48445,99240000.0
2008-11-21 10:59:00,1.48445,1.4859,1.4843,1.48565,176500000.0
2008-11-21 11:00:00,1.48565,1.4858,1.485,1.4854,222000000.0
2008-11-21 11:01:00,1.4854,1.4855,1.485,1.4852,134400000.0
2008-11-21 11:02:00,1.4851,1.4856,1.4851,1.4856,91620000.0
2008-11-21 11:03:00,1.48555,1.4856,1.48535,1.4856,60480000.0
2008-11-21 11:04:00,1.48555,1.48645,1.48555,1.4858,105900000.0
2008-11-21 11:05:00,1.4858,1.4862,1.4857,1.4861,59420000.0
2008-11-21 11:06:00,1.4861,1.4861,1.48565,1.48585,72600000.0
2008-11-21 11:07:00,1.4859,1.487,1.48575,1.487,141620000.0
2008-11-21 11:08:00,1.4871,1.48775,1.4871,1.4872,155600000.0
2008-11-21 11:09:00,1.4872,1.4875,1.4871,1.48735,131700000.0
2008-11-21 11:10:00,1.4873,1.48805,1.48725,1.4878,159400000.0
2008-11-21 11:11:00,1.4878,1.488,1.48735,1.4874,175330000.0
2008-11-21 11:12:00,1.48745,1.4878,1.4872,1.48725,124760000.0
2008-11-21 11:13:00,1.48735,1.4879,1.48715,1.4878,85140000.0
2008-11-21 11:14:00,1.4878,1.4889,1.48775,1.4889,177500000.0
2008-11-21 11:15:00,1.48885,1.4901,1.48885,1.4901,234700000.0
2008-11-21 11:16:00,1.4901,1.4916,1.49,1.4916,172170000.0
2008-11-21 11:17:00,1.4915,1.4916,1.4904,1.4905,150860000.0
2008-11-21 11:18:00,1.4905,1.4906,1.4895,1.48955,167860000.0
2008-11-21 11:19:00,1.4896,1.4896,1.48925,1.48935,167500000.0
2008-11-21 11:20:00,1.48935,1.48935,1.48875,1.48875,159700000.0
2008-11-21 11:21:00,1.4888,1.4895,1.48855,1.48855,181260000.0
2008-11-21 11:22:00,1.48855,1.48885,1.488,1.48805,88300000.0
2008-11-21 11:23:00,1.48825,1.4887,1.4882,1.4886,130700000.0
2008-11-21 11:24:00,1.48865,1.48895,1.48855,1.4889,77800000.0
2008-11-21 11:25:00,1.4888,1.4894,1.48855,1.4893,134000000.0
2008-11-21 11:26:00,1.4893,1.4905,1.4893,1.49005,377300000.0
2008-11-21 11:27:00,1.49005,1.49005,1.48955,1.4899,188500000.0
2008-11-21 11:28:00,1.4899,1.4901,1.4898,1.4901,112700000.0
2008-11-21 11:29:00,1.49025,1.49035,1.48995,1.4901,96800000.0
2008-11-21 11:30:00,1.4901,1.4904,1.49,1.49015,115000000.0
2008-11-21 11:31:00,1.49015,1.4916,1.49,1.4916,226600000.0
2008-11-21 11:32:00,1.4916,1.49165,1.49105,1.4911,208800000.0
2008-11-21 11:33:00,1.4911,1.49175,1.4909,1.4914,204300000.0
2008-11-21 11:34:00,1.4915,1.49255,1.4915,1.49195,174700000.0
2008-11-21 11:35:00,1.49205,1.49255,1.4919,1.4923,135200000.0
2008-11-21 11:36:00,1.4923,1.4929,1.4922,1.4924,197200000.0
2008-11-21 11:37:00,1.49245,1.49265,1.4921,1.49265,147900000.0
2008-11-21 11:38:00,1.49265,1.4932,1.492,1.493,180300000.0
2008-11-21 11:39:00,1.493,1.4939,1.4929,1.4937,149100000.0
2008-11-21 11:40:00,1.4937,1.49375,1.49345,1.4936,115800000.0
2008-11-21 11:41:00,1.49365,1.49455,1.49355,1.4942,213300000.0
2008-11-21 11:42:00,1.4943,1.49495,1.4941,1.4949,260400000.0
2008-11-21 11:43:00,1.49475,1.49535,1.4947,1.49515,210000000.0
2008-11-21 11:44:00,1.49515,1.4965,1.49515,1.4963,165400000.0
2008-11-21 11:45:00,1.49635,1.49635,1.4951,1.49525,168400000.0
2008-11-21 11:46:00,1.49525,1.4961,1.49525,1.4957,235000000.0
2008-11-21 11:47:00,1.4957,1.4961,1.49495,1.495,202340000.0
2008-11-21 11:48:00,1.49505,1.49585,1.49505,1.49585,146900000.0
2008-11-21 11:49:00,1.496,1.496,1.4954,1.49595,193500000.0
2008-11-21 11:50:00,1.49595,1.4967,1.4957,1.4967,172300000.0
2008-11-21 11:51:00,1.4967,1.4972,1.49635,1.49645,219600000.0
2008-11-21 11:52:00,1.4965,1.4965,1.496,1.49615,118040000.0
2008-11-21 11:53:00,1.4962,1.4969,1.4962,1.4966,84900000.0
2008-11-21 11:54:00,1.4966,1.498,1.49655,1.4974,197800000.0
2008-11-21 11:55:00,1.4974,1.4983,1.49725,1.4979,168292500.0
2008-11-21 11:56:00,1.4979,1.4981,1.49775,1.4978,129600000.0
2008-11-21 11:57:00,1.4978,1.4978,1.4974,1.4976,64800000.0
2008-11-21 11:58:00,1.4976,1.4986,1.4976,1.4983,137600000.0
2008-11-21 11:59:00,1.4983,1.49865,1.49725,1.4974,270200000.0
2008-11-21 12:00:00,1.4974,1.4987,1.49735,1.49845,190600000.0
2008-11-21 12:01:00,1.49845,1.49875,1.49835,1.4985,123030000.0
2008-11-21 12:02:00,1.4985,1.4987,1.4981,1.4987,171200000.0
2008-11-21 12:03:00,1.4985,1.5004,1.4984,1.49935,311600000.0
2008-11-21 12:04:00,1.4995,1.5004,1.49855,1.4986,154440000.0
2008-11-21 12:05:00,1.4986,1.4991,1.49855,1.49855,101000000.0
2008-11-21 12:06:00,1.4986,1.4989,1.4985,1.49875,114800000.0
2008-11-21 12:07:00,1.49875,1.4989,1.49825,1.4984,75000000.0
2008-11-21 12:08:00,1.49845,1.4985,1.49835,1.4984,90100000.0
2008-11-21 12:09:00,1.49845,1.4985,1.49765,1.4977,100100000.0
2008-11-21 12:10:00,1.4977,1.49825,1.49755,1.4981,108500000.0
2008-11-21 12:11:00,1.4981,1.4982,1.49735,1.49765,133900000.0
2008-11-21 12:12:00,1.4976,1.49775,1.4972,1.4972,120700000.0
2008-11-21 12:13:00,1.4972,1.4973,1.497,1.49715,109700000.0
2008-11-21 12:14:00,1.49715,1.4978,1.49715,1.4975,151000000.0
2008-11-21 12:15:00,1.4975,1.4982,1.4973,1.498,132000000.0
2008-11-21 12:16:00,1.498,1.4982,1.4967,1.49725,241340002.0
2008-11-21 12:17:00,1.4972,1.4977,1.4971,1.49735,122800000.0
2008-11-21 12:18:00,1.49735,1.49775,1.49735,1.49755,168000000.0
2008-11-21 12:19:00,1.49755,1.4976,1.49705,1.4974,97900000.0
2008-11-21 12:20:00,1.4974,1.4975,1.497,1.497,57900000.0
2008-11-21 12:21:00,1.4971,1.4971,1.49625,1.49625,130300000.0
2008-11-21 12:22:00,1.49625,1.4968,1.49615,1.4964,133500000.0
2008-11-21 12:23:00,1.4964,1.4967,1.4962,1.4963,77300000.0
2008-11-21 12:24:00,1.4963,1.4969,1.4963,1.4969,102600000.0
2008-11-21 12:25:00,1.4969,1.497,1.49655,1.4967,96400000.0
2008-11-21 12:26:00,1.49665,1.4968,1.49645,1.4966,84400000.0
2008-11-21 12:27:00,1.49665,1.4967,1.4962,1.4962,94400000.0
2008-11-21 12:28:00,1.4962,1.4965,1.49615,1.49645,94200000.0
2008-11-21 12:29:00,1.4965,1.4965,1.49605,1.4961,71580000.0
2008-11-21 12:30:00,1.4962,1.4963,1.496,1.496,92400000.0
2008-11-21 12:31:00,1.496,1.4965,1.496,1.4965,119000000.0
2008-11-21 12:32:00,1.4965,1.4966,1.4965,1.49655,52100000.0
2008-11-21 12:33:00,1.49655,1.4966,1.4965,1.4965,28000000.0
2008-11-21 12:34:00,1.4965,1.4968,1.4963,1.4966,58380000.0
2008-11-21 12:35:00,1.4966,1.4969,1.4964,1.4964,69780000.0
2008-11-21 12:36:00,1.49645,1.4966,1.4964,1.4964,47900000.0
2008-11-21 12:37:00,1.4964,1.49645,1.49635,1.4964,36900000.0
2008-11-21 12:38:00,1.4964,1.4964,1.49605,1.4963,42800000.0
2008-11-21 12:39:00,1.4963,1.4965,1.4959,1.49595,84700000.0
2008-11-21 12:40:00,1.49595,1.4961,1.4955,1.4958,158400000.0
2008-11-21 12:41:00,1.4959,1.4961,1.4958,1.4958,136400000.0
2008-11-21 12:42:00,1.4958,1.4958,1.4957,1.4958,45000000.0
2008-11-21 12:43:00,1.49585,1.49645,1.49585,1.49625,75680000.0
2008-11-21 12:44:00,1.49635,1.4964,1.49615,1.49625,79280000.0
2008-11-21 12:45:00,1.4963,1.4973,1.4963,1.4972,113400000.0
2008-11-21 12:46:00,1.4972,1.4974,1.497,1.4971,189100000.0
2008-11-21 12:47:00,1.4971,1.4971,1.4969,1.4969,62400000.0
2008-11-21 12:48:00,1.4969,1.4971,1.49685,1.49695,70400000.0
2008-11-21 12:49:00,1.49695,1.49695,1.49655,1.4969,93100000.0
2008-11-21 12:50:00,1.49685,1.4974,1.4967,1.4974,135500000.0
2008-11-21 12:51:00,1.49735,1.49735,1.4968,1.49705,140600000.0
2008-11-21 12:52:00,1.49705,1.49775,1.497,1.4976,116800000.0
2008-11-21 12:53:00,1.4976,1.49785,1.4975,1.4978,49860000.0
2008-11-21 12:54:00,1.49785,1.4979,1.49765,1.49765,82700000.0
2008-11-21 12:55:00,1.4977,1.4978,1.4975,1.49765,58200000.0
2008-11-21 12:56:00,1.49765,1.49875,1.49765,1.498,132300000.0
2008-11-21 12:57:00,1.498,1.498,1.49765,1.4978,214500000.0
2008-11-21 12:58:00,1.4978,1.4979,1.49755,1.4977,193800000.0
2008-11-21 12:59:00,1.4977,1.49805,1.49745,1.4978,129000000.0
2008-11-21 13:00:00,1.4978,1.49875,1.4978,1.4986,192700000.0
2008-11-21 13:01:00,1.4986,1.49865,1.49845,1.49855,139600000.0
2008-11-21 13:02:00,1.49865,1.49885,1.49855,1.49885,211900000.0
2008-11-21 13:03:00,1.4989,1.4992,1.49875,1.499,189400000.0
2008-11-21 13:04:00,1.499,1.50035,1.499,1.50035,228500000.0
2008-11-21 13:05:00,1.50035,1.50035,1.4995,1.5001,243480000.0
2008-11-21 13:06:00,1.5001,1.50265,1.5001,1.50265,254400000.0
2008-11-21 13:07:00,1.50265,1.50265,1.5012,1.5015,206220000.0
2008-11-21 13:08:00,1.5015,1.50275,1.5013,1.5025,203600000.0
2008-11-21 13:09:00,1.50235,1.5045,1.50225,1.5038,206700000.0
2008-11-21 13:10:00,1.5038,1.5043,1.5033,1.50415,235200000.0
2008-11-21 13:11:00,1.50415,1.50415,1.5032,1.5033,222500000.0
2008-11-21 13:12:00,1.5034,1.5039,1.50315,1.5038,129400000.0
2008-11-21 13:13:00,1.5038,1.50415,1.5034,1.5035,173300000.0
2008-11-21 13:14:00,1.5035,1.5035,1.50275,1.50285,143500000.0
2008-11-21 13:15:00,1.50285,1.503,1.50255,1.50285,175700000.0
2008-11-21 13:16:00,1.50285,1.5029,1.5025,1.50265,84300000.0
2008-11-21 13:17:00,1.50265,1.5039,1.50265,1.50385,263500000.0
2008-11-21 13:18:00,1.5039,1.50465,1.5039,1.5046,116800000.0
2008-11-21 13:19:00,1.5046,1.5055,1.5042,1.50455,236600000.0
2008-11-21 13:20:00,1.50455,1.50455,1.504,1.5042,128700000.0
2008-11-21 13:21:00,1.50415,1.5047,1.504,1.5046,149400000.0
2008-11-21 13:22:00,1.50465,1.5047,1.5041,1.50415,158760000.0
2008-11-21 13:23:00,1.50415,1.5053,1.50415,1.50505,98200000.0
2008-11-21 13:24:00,1.50505,1.5054,1.5048,1.5051,112500000.0
2008-11-21 13:25:00,1.5051,1.506,1.5048,1.505,287700000.0
2008-11-21 13:26:00,1.5051,1.5051,1.5044,1.50475,156700000.0
2008-11-21 13:27:00,1.50485,1.5055,1.50485,1.5051,171900000.0
2008-11-21 13:28:00,1.5052,1.5052,1.50465,1.5048,102900000.0
2008-11-21 13:29:00,1.5047,1.50515,1.5044,1.5051,162900000.0
2008-11-21 13:30:00,1.5051,1.5052,1.5048,1.5049,143300000.0
2008-11-21 13:31:00,1.5049,1.5051,1.50455,1.5047,144700000.0
2008-11-21 13:32:00,1.5047,1.5048,1.50435,1.5047,74700000.0
2008-11-21 13:33:00,1.5047,1.50515,1.5046,1.505,117100000.0
2008-11-21 13:34:00,1.505,1.5053,1.5049,1.5051,92100000.0
2008-11-21 13:35:00,1.505,1.50515,1.5045,1.5047,166100001.0
2008-11-21 13:36:00,1.5047,1.50475,1.50435,1.50445,66400000.0
2008-11-21 13:37:00,1.50445,1.5046,1.5041,1.5042,78200000.0
2008-11-21 13:38:00,1.5041,1.5041,1.5031,1.5031,110600000.0
2008-11-21 13:39:00,1.5031,1.50325,1.5025,1.5028,102500000.0
2008-11-21 13:40:00,1.5028,1.5028,1.5017,1.5025,146900000.0
2008-11-21 13:41:00,1.5025,1.50275,1.502,1.502,142000000.0
2008-11-21 13:42:00,1.502,1.503,1.502,1.5027,121400000.0
2008-11-21 13:43:00,1.5027,1.5029,1.50245,1.5026,73500000.0
2008-11-21 13:44:00,1.5026,1.5027,1.5021,1.5021,88500000.0
2008-11-21 13:45:00,1.5021,1.5024,1.5019,1.50205,94400000.0
2008-11-21 13:46:00,1.50205,1.50215,1.5011,1.5013,145100000.0
2008-11-21 13:47:00,1.5012,1.5015,1.5006,1.5006,82600000.0
2008-11-21 13:48:00,1.50075,1.50105,1.50035,1.50075,142500000.0
2008-11-21 13:49:00,1.50075,1.5009,1.4998,1.4998,97400000.0
2008-11-21 13:50:00,1.4999,1.4999,1.49905,1.49955,151700000.0
2008-11-21 13:51:00,1.49915,1.49955,1.4987,1.4988,113280000.0
2008-11-21 13:52:00,1.49885,1.499,1.4987,1.4988,84400000.0
2008-11-21 13:53:00,1.49885,1.49975,1.4988,1.49975,147800000.0
2008-11-21 13:54:00,1.4997,1.4998,1.49955,1.49955,152900000.0
2008-11-21 13:55:00,1.49955,1.49965,1.4994,1.4995,80300000.0
2008-11-21 13:56:00,1.4996,1.4996,1.49835,1.49835,111700000.0
2008-11-21 13:57:00,1.4984,1.4989,1.4984,1.49885,110100000.0
2008-11-21 13:58:00,1.49885,1.49885,1.4984,1.49845,81800000.0
2008-11-21 13:59:00,1.49845,1.4987,1.4983,1.4987,94900000.0
2008-11-21 14:00:00,1.4987,1.4988,1.49835,1.4986,85400000.0
2008-11-21 14:01:00,1.4986,1.4986,1.49755,1.49755,144300000.0
2008-11-21 14:02:00,1.4974,1.4981,1.4974,1.4977,178300000.0
2008-11-21 14:03:00,1.4977,1.49845,1.4975,1.49845,177500000.0
2008-11-21 14:04:00,1.49845,1.4985,1.4979,1.498,154000000.0
2008-11-21 14:05:00,1.498,1.4983,1.4979,1.498,156280000.0
2008-11-21 14:06:00,1.49805,1.49825,1.49795,1.49825,112700000.0
2008-11-21 14:07:00,1.49825,1.4983,1.4981,1.49815,57480000.0
2008-11-21 14:08:00,1.4981,1.49815,1.49805,1.49805,42500000.0
2008-11-21 14:09:00,1.4981,1.4981,1.4978,1.4978,50700000.0
2008-11-21 14:10:00,1.4978,1.49795,1.4976,1.4976,88600000.0
2008-11-21 14:11:00,1.4976,1.4978,1.4976,1.4977,45500000.0
2008-11-21 14:12:00,1.4977,1.4978,1.49765,1.4977,65300000.0
2008-11-21 14:13:00,1.4977,1.49815,1.4975,1.49785,95700000.0
2008-11-21 14:14:00,1.4978,1.49835,1.49775,1.49825,104200000.0
2008-11-21 14:15:00,1.49835,1.4984,1.4981,1.4981,57700000.0
2008-11-21 14:16:00,1.49815,1.49845,1.49805,1.4982,91500000.0
2008-11-21 14:17:00,1.4982,1.49825,1.49815,1.49825,101200000.0
2008-11-21 14:18:00,1.49825,1.49855,1.49815,1.4982,117700000.0
2008-11-21 14:19:00,1.49825,1.49845,1.49795,1.49815,59700000.0
2008-11-21 14:20:00,1.4981,1.4984,1.4981,1.49825,65000000.0
2008-11-21 14:21:00,1.49815,1.49815,1.498,1.49805,71600000.0
2008-11-21 14:22:00,1.498,1.4982,1.498,1.49815,70100000.0
2008-11-21 14:23:00,1.49815,1.4982,1.498,1.49805,152900000.0
2008-11-21 14:24:00,1.498,1.49815,1.498,1.4981,125600000.0
2008-11-21 14:25:00,1.4981,1.4984,1.49795,1.49835,125400000.0
2008-11-21 14:26:00,1.49835,1.49835,1.49805,1.49805,94400000.0
2008-11-21 14:27:00,1.4982,1.49855,1.49795,1.49825,92900000.0
2008-11-21 14:28:00,1.4983,1.4987,1.49825,1.4983,105500000.0
2008-11-21 14:29:00,1.4984,1.49865,1.4983,1.49845,93700000.0
2008-11-21 14:30:00,1.4985,1.4985,1.498,1.498,95380000.0
2008-11-21 14:31:00,1.498,1.4981,1.4979,1.498,63500000.0
2008-11-21 14:32:00,1.498,1.4981,1.49645,1.4969,122800000.0
2008-11-21 14:33:00,1.4969,1.4971,1.4962,1.497,152000000.0
2008-11-21 14:34:00,1.497,1.49705,1.4965,1.4968,95800000.0
2008-11-21 14:35:00,1.49675,1.4968,1.49655,1.4966,111100000.0
2008-11-21 14:36:00,1.4966,1.4972,1.4965,1.4969,156500000.0
2008-11-21 14:37:00,1.4969,1.49805,1.49665,1.49795,150700000.0
2008-11-21 14:38:00,1.4981,1.4981,1.4977,1.49795,155400000.0
2008-11-21 14:39:00,1.49795,1.4982,1.49765,1.49795,153500000.0
2008-11-21 14:40:00,1.49795,1.4982,1.4979,1.4982,115000000.0
2008-11-21 14:41:00,1.4981,1.4987,1.498,1.4987,146800000.0
2008-11-21 14:42:00,1.4987,1.4991,1.49855,1.4991,181200000.0
2008-11-21 14:43:00,1.4991,1.5006,1.4986,1.5006,187400000.0
2008-11-21 14:44:00,1.5005,1.50195,1.49995,1.5017,164800000.0
2008-11-21 14:45:00,1.5017,1.502,1.5015,1.502,124400000.0
2008-11-21 14:46:00,1.502,1.5026,1.5017,1.5017,124900000.0
2008-11-21 14:47:00,1.5017,1.50175,1.5014,1.5015,172000000.0
2008-11-21 14:48:00,1.5015,1.5024,1.50145,1.5021,171400000.0
2008-11-21 14:49:00,1.50205,1.5021,1.5015,1.50155,153200000.0
2008-11-21 14:50:00,1.50155,1.502,1.50155,1.5018,147100000.0
2008-11-21 14:51:00,1.5018,1.50185,1.50155,1.5016,129100000.0
2008-11-21 14:52:00,1.5016,1.50165,1.50045,1.5006,176500000.0
2008-11-21 14:53:00,1.5005,1.5006,1.4995,1.5002,174400000.0
2008-11-21 14:54:00,1.5002,1.50035,1.49945,1.4995,235200000.0
2008-11-21 14:55:00,1.49955,1.4998,1.49945,1.4995,130400000.0
2008-11-21 14:56:00,1.4995,1.5004,1.49945,1.5003,152800000.0
2008-11-21 14:57:00,1.50025,1.5005,1.5,1.50005,89100000.0
2008-11-21 14:58:00,1.50015,1.50015,1.4996,1.4996,95400000.0
2008-11-21 14:59:00,1.4996,1.4997,1.4993,1.4994,154700000.0
2008-11-21 15:00:00,1.49925,1.4993,1.49885,1.49885,121800000.0
2008-11-21 15:01:00,1.49885,1.50005,1.49875,1.4997,160000000.0
2008-11-21 15:02:00,1.4998,1.5004,1.49965,1.5004,153800000.0
2008-11-21 15:03:00,1.5004,1.5006,1.4994,1.4996,198800001.0
2008-11-21 15:04:00,1.4995,1.4997,1.4987,1.4991,184315001.0
2008-11-21 15:05:00,1.49905,1.49925,1.4988,1.499,124100000.0
2008-11-21 15:06:00,1.499,1.499,1.4966,1.49725,202200000.0
2008-11-21 15:07:00,1.4973,1.4978,1.49725,1.4976,167400000.0
2008-11-21 15:08:00,1.4976,1.4978,1.497,1.4973,192000000.0
2008-11-21 15:09:00,1.4973,1.4973,1.49575,1.4968,147100000.0
2008-11-21 15:10:00,1.4969,1.4973,1.4969,1.4972,122400000.0
2008-11-21 15:11:00,1.4973,1.49775,1.4973,1.4975,93200000.0
2008-11-21 15:12:00,1.4975,1.49835,1.49745,1.49835,114800000.0
2008-11-21 15:13:00,1.49835,1.499,1.49825,1.499,172900000.0
2008-11-21 15:14:00,1.49905,1.4991,1.49795,1.4982,191400000.0
2008-11-21 15:15:00,1.49815,1.4992,1.49815,1.4991,137700000.0
2008-11-21 15:16:00,1.4991,1.49935,1.49865,1.49875,152500000.0
2008-11-21 15:17:00,1.49875,1.49885,1.49845,1.49845,158100000.0
2008-11-21 15:18:00,1.49845,1.4986,1.49825,1.4984,99500000.0
2008-11-21 15:19:00,1.4984,1.49855,1.49775,1.49775,134700000.0
2008-11-21 15:20:00,1.4977,1.4977,1.4975,1.4975,131900000.0
2008-11-21 15:21:00,1.4975,1.4978,1.4975,1.4976,49100000.0
2008-11-21 15:22:00,1.49755,1.4976,1.4975,1.4976,66500000.0
2008-11-21 15:23:00,1.49755,1.4985,1.4975,1.4985,100300000.0
2008-11-21 15:24:00,1.4985,1.4994,1.4984,1.4994,186500000.0
2008-11-21 15:25:00,1.49935,1.501,1.499,1.5006,155500000.0
2008-11-21 15:26:00,1.5006,1.50065,1.5001,1.5002,141300000.0
2008-11-21 15:27:00,1.50025,1.5009,1.50025,1.5004,96100000.0
2008-11-21 15:28:00,1.50045,1.50045,1.4991,1.4992,170500000.0
2008-11-21 15:29:00,1.4992,1.4992,1.49825,1.49885,180300000.0
2008-11-21 15:30:00,1.49885,1.50065,1.49885,1.50055,191200000.0
2008-11-21 15:31:00,1.50055,1.50135,1.5005,1.50095,146800000.0
2008-11-21 15:32:00,1.50095,1.5017,1.5008,1.50145,319400000.0
2008-11-21 15:33:00,1.50145,1.5026,1.50135,1.5014,203500000.0
2008-11-21 15:34:00,1.50155,1.50375,1.5013,1.5023,186900000.0
2008-11-21 15:35:00,1.5024,1.5036,1.5022,1.5034,254500000.0
2008-11-21 15:36:00,1.50355,1.50605,1.50255,1.50505,226000000.0
2008-11-21 15:37:00,1.5051,1.5053,1.5046,1.50465,293000000.0
2008-11-21 15:38:00,1.50475,1.50485,1.50445,1.50465,230200000.0
2008-11-21 15:39:00,1.5046,1.5046,1.5039,1.50455,253400000.0
2008-11-21 15:40:00,1.50445,1.5046,1.50245,1.5027,306700000.0
2008-11-21 15:41:00,1.5029,1.503,1.50255,1.50275,155600000.0
2008-11-21 15:42:00,1.50275,1.5032,1.50275,1.50295,184600000.0
2008-11-21 15:43:00,1.50295,1.5031,1.5022,1.50225,194800000.0
2008-11-21 15:44:00,1.50215,1.5025,1.5013,1.50155,241400000.0
2008-11-21 15:45:00,1.5015,1.50225,1.5015,1.5022,168200000.0
2008-11-21 15:46:00,1.50215,1.50215,1.5012,1.5013,230300000.0
2008-11-21 15:47:00,1.5013,1.5013,1.5002,1.5004,292400000.0
2008-11-21 15:48:00,1.50025,1.50025,1.4983,1.4988,284500000.0
2008-11-21 15:49:00,1.49865,1.4995,1.4986,1.49925,239400000.0
2008-11-21 15:50:00,1.49925,1.49945,1.49905,1.4992,119600000.0
2008-11-21 15:51:00,1.4991,1.49915,1.49795,1.4987,243200000.0
2008-11-21 15:52:00,1.4987,1.49885,1.49845,1.49875,195800000.0
2008-11-21 15:53:00,1.49875,1.4991,1.49795,1.498,213000000.0
2008-11-21 15:54:00,1.4981,1.49815,1.49565,1.49655,305700000.0
2008-11-21 15:55:00,1.49655,1.4978,1.4965,1.4972,262900000.0
2008-11-21 15:56:00,1.4973,1.4973,1.49625,1.4966,230500000.0
2008-11-21 15:57:00,1.4966,1.4969,1.49595,1.49635,184800000.0
2008-11-21 15:58:00,1.49635,1.497,1.49625,1.49695,162400000.0
2008-11-21 15:59:00,1.49685,1.4971,1.4967,1.49695,156000000.0
2008-11-21 16:00:00,1.49695,1.497,1.49625,1.4965,193100000.0
2008-11-21 16:01:00,1.4965,1.4968,1.49565,1.49645,190800000.0
2008-11-21 16:02:00,1.49665,1.497,1.4961,1.49645,238200000.0
2008-11-21 16:03:00,1.49645,1.4972,1.4962,1.4971,193200000.0
2008-11-21 16:04:00,1.49705,1.4974,1.4964,1.4971,181800000.0
2008-11-21 16:05:00,1.4971,1.4973,1.4967,1.49715,261600000.0
2008-11-21 16:06:00,1.4971,1.49725,1.4969,1.49725,210400000.0
2008-11-21 16:07:00,1.4971,1.4972,1.4965,1.49675,192200000.0
2008-11-21 16:08:00,1.49675,1.49695,1.49625,1.49625,194800000.0
2008-11-21 16:09:00,1.49625,1.49665,1.4961,1.49635,146600000.0
2008-11-21 16:10:00,1.49635,1.49675,1.49625,1.4966,129000000.0
2008-11-21 16:11:00,1.4966,1.49675,1.4955,1.4955,190200000.0
2008-11-21 16:12:00,1.4955,1.49675,1.4955,1.49665,182000000.0
2008-11-21 16:13:00,1.4967,1.49695,1.49655,1.49685,119900000.0
2008-11-21 16:14:00,1.4969,1.49695,1.4965,1.49665,115600000.0
2008-11-21 16:15:00,1.4966,1.4973,1.49645,1.4973,130400000.0
2008-11-21 16:16:00,1.49725,1.4973,1.49665,1.497,187300000.0
2008-11-21 16:17:00,1.4971,1.49725,1.4966,1.49665,146800000.0
2008-11-21 16:18:00,1.4967,1.4973,1.49665,1.4968,157000000.0
2008-11-21 16:19:00,1.4968,1.4971,1.4967,1.4969,100200000.0
2008-11-21 16:20:00,1.4969,1.4972,1.4967,1.4967,131400000.0
2008-11-21 16:21:00,1.49665,1.49705,1.49665,1.49685,189100000.0
2008-11-21 16:22:00,1.4968,1.4974,1.4968,1.4972,168600000.0
2008-11-21 16:23:00,1.4973,1.4974,1.49705,1.4974,122800000.0
2008-11-21 16:24:00,1.4974,1.49755,1.4969,1.49755,177200000.0
2008-11-21 16:25:00,1.49755,1.49795,1.4971,1.4973,172800000.0
2008-11-21 16:26:00,1.4973,1.49765,1.49695,1.49715,174700000.0
2008-11-21 16:27:00,1.49715,1.4973,1.49665,1.49685,119200000.0
2008-11-21 16:28:00,1.49685,1.49775,1.4968,1.4977,189400000.0
2008-11-21 16:29:00,1.4977,1.4977,1.497,1.4972,157600000.0
2008-11-21 16:30:00,1.49725,1.49795,1.4969,1.4978,209600000.0
2008-11-21 16:31:00,1.4978,1.498,1.49745,1.49785,172000000.0
2008-11-21 16:32:00,1.4978,1.4978,1.49745,1.49755,175400000.0
2008-11-21 16:33:00,1.4976,1.49805,1.4974,1.49805,157400000.0
2008-11-21 16:34:00,1.4979,1.49835,1.4977,1.4983,86200000.0
2008-11-21 16:35:00,1.49835,1.4999,1.49835,1.4998,147800000.0
2008-11-21 16:36:00,1.5,1.50005,1.4996,1.4997,107400000.0
2008-11-21 16:37:00,1.4996,1.49975,1.4982,1.4982,170400000.0
2008-11-21 16:38:00,1.49815,1.49845,1.49785,1.498,100600000.0
2008-11-21 16:39:00,1.49795,1.49795,1.4977,1.4977,102400000.0
2008-11-21 16:40:00,1.4977,1.4977,1.4965,1.4967,150200000.0
2008-11-21 16:41:00,1.4966,1.497,1.496,1.4962,184300000.0
2008-11-21 16:42:00,1.4962,1.49655,1.4955,1.49635,191200000.0
2008-11-21 16:43:00,1.49635,1.4973,1.4962,1.49645,195400000.0
2008-11-21 16:44:00,1.4964,1.49705,1.49625,1.49705,129600000.0
2008-11-21 16:45:00,1.49705,1.4984,1.497,1.4976,145400000.0
2008-11-21 16:46:00,1.4976,1.4984,1.4976,1.49825,193200000.0
2008-11-21 16:47:00,1.49825,1.4983,1.4979,1.4981,169200000.0
2008-11-21 16:48:00,1.49795,1.498,1.49695,1.49695,136200000.0
2008-11-21 16:49:00,1.49695,1.49695,1.4929,1.49345,203500001.0
2008-11-21 16:50:00,1.4935,1.4939,1.4932,1.4932,133200000.0
2008-11-21 16:51:00,1.4933,1.49375,1.4924,1.49285,131200000.0
2008-11-21 16:52:00,1.4929,1.4934,1.49285,1.49285,83200000.0
2008-11-21 16:53:00,1.49285,1.4932,1.49275,1.49305,104600000.0
2008-11-21 16:54:00,1.49305,1.4932,1.49255,1.4927,119200000.0
2008-11-21 16:55:00,1.4927,1.49295,1.4924,1.49275,100000000.0
2008-11-21 16:56:00,1.4928,1.49295,1.4926,1.4928,89800000.0
2008-11-21 16:57:00,1.4928,1.49285,1.4921,1.49265,131600000.0
2008-11-21 16:58:00,1.4926,1.4928,1.49225,1.49275,195400000.0
2008-11-21 16:59:00,1.49265,1.49285,1.49195,1.49195,202500000.0
2008-11-21 17:00:00,1.4923,1.49295,1.49085,1.49225,165400000.0
2008-11-21 17:01:00,1.4924,1.4925,1.49055,1.49115,166200000.0
2008-11-21 17:02:00,1.4911,1.49135,1.49035,1.49125,210999999.0
2008-11-21 17:03:00,1.49125,1.4914,1.491,1.49105,167000000.0
2008-11-21 17:04:00,1.4911,1.49195,1.49095,1.4917,155400000.0
2008-11-21 17:05:00,1.4917,1.4919,1.4911,1.49145,183200000.0
2008-11-21 17:06:00,1.4914,1.4914,1.4904,1.4909,144800000.0
2008-11-21 17:07:00,1.4908,1.49115,1.4907,1.49095,162000000.0
2008-11-21 17:08:00,1.49095,1.4914,1.49035,1.49065,161300000.0
2008-11-21 17:09:00,1.49055,1.49215,1.49045,1.49195,160000000.0
2008-11-21 17:10:00,1.492,1.4922,1.4913,1.49205,202600000.0
2008-11-21 17:11:00,1.49205,1.4925,1.492,1.4921,230400000.0
2008-11-21 17:12:00,1.49215,1.4935,1.49215,1.49315,181800000.0
2008-11-21 17:13:00,1.49315,1.49335,1.493,1.493,100600000.0
2008-11-21 17:14:00,1.493,1.49305,1.49225,1.4925,163600000.0
2008-11-21 17:15:00,1.4925,1.4925,1.49205,1.49235,140400000.0
2008-11-21 17:16:00,1.49245,1.49265,1.492,1.4925,182100000.0
2008-11-21 17:17:00,1.49235,1.49345,1.49225,1.49305,133800000.0
2008-11-21 17:18:00,1.49305,1.49305,1.49205,1.49225,99200000.0
2008-11-21 17:19:00,1.49225,1.4933,1.4922,1.49325,121000000.0
2008-11-21 17:20:00,1.4932,1.4935,1.4927,1.49275,201200000.0
2008-11-21 17:21:00,1.49275,1.493,1.4922,1.4922,133600000.0
2008-11-21 17:22:00,1.4922,1.4923,1.49155,1.4918,120000000.0
2008-11-21 17:23:00,1.4917,1.4918,1.49105,1.4913,127800000.0
2008-11-21 17:24:00,1.4913,1.49135,1.49075,1.4909,155600000.0
2008-11-21 17:25:00,1.4909,1.4909,1.4886,1.4886,202800000.0
2008-11-21 17:26:00,1.4886,1.48915,1.4885,1.489,112400000.0
2008-11-21 17:27:00,1.489,1.49055,1.489,1.4905,182490000.0
2008-11-21 17:28:00,1.4903,1.4903,1.4894,1.49005,204500000.0
2008-11-21 17:29:00,1.4902,1.491,1.48965,1.48965,189800000.0
2008-11-21 17:30:00,1.48965,1.4906,1.4896,1.49015,168600000.0
2008-11-21 17:31:00,1.49005,1.49055,1.48975,1.4904,173900000.0
2008-11-21 17:32:00,1.4904,1.4904,1.4896,1.4899,179200000.0
2008-11-21 17:33:00,1.48985,1.49075,1.48975,1.49025,165200000.0
2008-11-21 17:34:00,1.49025,1.49025,1.4891,1.48945,117200000.0
2008-11-21 17:35:00,1.48945,1.4896,1.48905,1.48945,147845000.0
2008-11-21 17:36:00,1.4895,1.49005,1.4894,1.4896,222000000.0
2008-11-21 17:37:00,1.48965,1.4905,1.4896,1.49035,138800000.0
2008-11-21 17:38:00,1.4904,1.49055,1.48935,1.4896,171600000.0
2008-11-21 17:39:00,1.4896,1.48975,1.48715,1.48715,208500000.0
2008-11-21 17:40:00,1.4872,1.4885,1.4871,1.4875,259200000.0
2008-11-21 17:41:00,1.48755,1.48825,1.4875,1.48785,182200000.0
2008-11-21 17:42:00,1.4878,1.48785,1.48715,1.48715,188600000.0
2008-11-21 17:43:00,1.4872,1.4876,1.4858,1.4872,192600000.0
2008-11-21 17:44:00,1.4872,1.4875,1.48545,1.486,161000000.0
2008-11-21 17:45:00,1.48605,1.48625,1.4855,1.48565,157400000.0
2008-11-21 17:46:00,1.4855,1.4865,1.4842,1.4865,283000000.0
2008-11-21 17:47:00,1.48645,1.4866,1.48545,1.48615,255200000.0
2008-11-21 17:48:00,1.48615,1.48665,1.4859,1.4862,258200000.0
2008-11-21 17:49:00,1.4863,1.4864,1.4855,1.4858,259000000.0
2008-11-21 17:50:00,1.48575,1.48655,1.4856,1.48605,136000000.0
2008-11-21 17:51:00,1.48605,1.48605,1.48465,1.4847,274800000.0
2008-11-21 17:52:00,1.48475,1.4854,1.48455,1.48525,215200000.0
2008-11-21 17:53:00,1.4853,1.48575,1.4852,1.48535,123700000.0
2008-11-21 17:54:00,1.4853,1.4856,1.48345,1.4838,189800000.0
2008-11-21 17:55:00,1.4838,1.484,1.4834,1.48395,174600000.0
2008-11-21 17:56:00,1.48395,1.4848,1.48395,1.4841,157400000.0
2008-11-21 17:57:00,1.48415,1.48435,1.48225,1.48245,219600000.0
2008-11-21 17:58:00,1.48245,1.4827,1.48045,1.4807,242800000.0
2008-11-21 17:59:00,1.48065,1.4807,1.4784,1.47855,229400000.0
2008-11-21 18:00:00,1.4785,1.48,1.47815,1.47965,217400000.0
2008-11-21 18:01:00,1.47965,1.4799,1.47865,1.4798,195200000.0
2008-11-21 18:02:00,1.4794,1.4798,1.4752,1.4757,270800000.0
2008-11-21 18:03:00,1.4758,1.4771,1.47555,1.4769,264400000.0
2008-11-21 18:04:00,1.4769,1.4769,1.47525,1.47525,320800000.0
2008-11-21 18:05:00,1.47525,1.4754,1.4708,1.47275,255800000.0
2008-11-21 18:06:00,1.4727,1.4755,1.4722,1.47505,218400000.0
2008-11-21 18:07:00,1.4747,1.4749,1.47025,1.47055,321800000.0
2008-11-21 18:08:00,1.47035,1.47225,1.4702,1.47225,182200000.0
2008-11-21 18:09:00,1.4722,1.4732,1.4715,1.47215,274000000.0
2008-11-21 18:10:00,1.47215,1.4728,1.472,1.47275,213300000.0
2008-11-21 18:11:00,1.4728,1.475,1.4728,1.475,257000000.0
2008-11-21 18:12:00,1.47505,1.4757,1.4746,1.4746,196000000.0
2008-11-21 18:13:00,1.4747,1.4764,1.4742,1.4763,260400000.0
2008-11-21 18:14:00,1.47625,1.4766,1.47545,1.4756,250800000.0
2008-11-21 18:15:00,1.47565,1.47645,1.47525,1.476,233900000.0
2008-11-21 18:16:00,1.47595,1.47655,1.47485,1.4761,282800000.0
2008-11-21 18:17:00,1.4761,1.47695,1.476,1.47695,192400000.0
2008-11-21 18:18:00,1.477,1.47705,1.4753,1.4763,198400000.0
2008-11-21 18:19:00,1.47635,1.4767,1.47615,1.4766,128800000.0
2008-11-21 18:20:00,1.4766,1.4776,1.4766,1.4775,174600000.0
2008-11-21 18:21:00,1.47755,1.48055,1.47755,1.48055,171200000.0
2008-11-21 18:22:00,1.48055,1.4807,1.4793,1.4798,213000000.0
2008-11-21 18:23:00,1.4798,1.4804,1.479,1.4795,311800000.0
2008-11-21 18:24:00,1.4795,1.4807,1.4794,1.4802,223600000.0
2008-11-21 18:25:00,1.4802,1.4806,1.4788,1.4792,297300000.0
2008-11-21 18:26:00,1.4793,1.47955,1.4787,1.4789,347800000.0
2008-11-21 18:27:00,1.47895,1.4792,1.47855,1.47895,202200000.0
2008-11-21 18:28:00,1.47895,1.4798,1.47895,1.479,236800000.0
2008-11-21 18:29:00,1.479,1.4791,1.4782,1.47905,229600000.0
2008-11-21 18:30:00,1.4791,1.4794,1.47885,1.4792,193200000.0
2008-11-21 18:31:00,1.4792,1.4797,1.4791,1.4797,273400000.0
2008-11-21 18:32:00,1.4796,1.4801,1.47865,1.47915,271800000.0
2008-11-21 18:33:00,1.47925,1.47945,1.4782,1.4786,161800000.0
2008-11-21 18:34:00,1.4788,1.4794,1.4787,1.4792,159000000.0
2008-11-21 18:35:00,1.4791,1.48045,1.4791,1.48025,104000000.0
2008-11-21 18:36:00,1.48025,1.48055,1.4798,1.47985,193200000.0
2008-11-21 18:37:00,1.48,1.48,1.47925,1.47925,184200000.0
2008-11-21 18:38:00,1.47925,1.4801,1.47915,1.48005,101400000.0
2008-11-21 18:39:00,1.48,1.48,1.47905,1.47925,274199999.0
2008-11-21 18:40:00,1.47925,1.48,1.4792,1.47995,154400000.0
2008-11-21 18:41:00,1.47995,1.48045,1.47995,1.48045,128800000.0
2008-11-21 18:42:00,1.48045,1.48095,1.48045,1.48095,162000000.0
2008-11-21 18:43:00,1.481,1.4814,1.48075,1.4812,170000000.0
2008-11-21 18:44:00,1.4813,1.4814,1.4804,1.481,223600000.0
2008-11-21 18:45:00,1.481,1.4813,1.4803,1.4803,166000000.0
2008-11-21 18:46:00,1.48035,1.48035,1.47905,1.4791,178200000.0
2008-11-21 18:47:00,1.47905,1.47965,1.4784,1.4791,273600000.0
2008-11-21 18:48:00,1.479,1.48095,1.479,1.48085,123600000.0
2008-11-21 18:49:00,1.48085,1.481,1.47925,1.48025,206800000.0
2008-11-21 18:50:00,1.48025,1.4809,1.4792,1.4792,140800000.0
2008-11-21 18:51:00,1.4791,1.4795,1.4791,1.4792,170600000.0
2008-11-21 18:52:00,1.4792,1.4801,1.4792,1.4793,140400000.0
2008-11-21 18:53:00,1.4795,1.47965,1.4791,1.47945,156800000.0
2008-11-21 18:54:00,1.47955,1.48075,1.47955,1.4806,210000000.0
2008-11-21 18:55:00,1.4806,1.4806,1.47965,1.48045,287200000.0
2008-11-21 18:56:00,1.48055,1.4814,1.48055,1.48135,152400000.0
2008-11-21 18:57:00,1.48135,1.48185,1.4813,1.48165,150400000.0
2008-11-21 18:58:00,1.48165,1.4817,1.48035,1.48045,107600000.0
2008-11-21 18:59:00,1.48045,1.4814,1.4804,1.4814,160200000.0
2008-11-21 19:00:00,1.48155,1.48255,1.48155,1.48175,128800000.0
2008-11-21 19:01:00,1.48175,1.482,1.48145,1.4815,131600000.0
2008-11-21 19:02:00,1.4815,1.48165,1.4815,1.4816,35200000.0
2008-11-21 19:03:00,1.48185,1.482,1.4816,1.4817,87200000.0
2008-11-21 19:04:00,1.4818,1.4835,1.4818,1.4834,136400000.0
2008-11-21 19:05:00,1.4833,1.4834,1.4822,1.4823,141200000.0
2008-11-21 19:06:00,1.4823,1.4828,1.4822,1.4828,54800000.0
2008-11-21 19:07:00,1.4828,1.4833,1.48275,1.4833,67800000.0
2008-11-21 19:08:00,1.4833,1.4845,1.48325,1.484,182800000.0
2008-11-21 19:09:00,1.48415,1.48435,1.4827,1.48275,160000000.0
2008-11-21 19:10:00,1.48285,1.4832,1.481,1.4815,184400000.0
2008-11-21 19:11:00,1.48145,1.48155,1.47985,1.47985,227200000.0
2008-11-21 19:12:00,1.47985,1.4811,1.4797,1.48035,285000000.0
2008-11-21 19:13:00,1.48035,1.4817,1.4801,1.4805,253200000.0
2008-11-21 19:14:00,1.4805,1.48065,1.4787,1.47915,140000000.0
2008-11-21 19:15:00,1.4792,1.47985,1.4792,1.47965,191200000.0
2008-11-21 19:16:00,1.47965,1.48075,1.4789,1.47915,304400001.0
2008-11-21 19:17:00,1.4792,1.4798,1.478,1.4784,217600000.0
2008-11-21 19:18:00,1.47825,1.47835,1.47595,1.478,334000000.0
2008-11-21 19:19:00,1.47785,1.4784,1.4772,1.4772,145600000.0
2008-11-21 19:20:00,1.47725,1.47725,1.47705,1.47725,46600000.0
2008-11-21 19:21:00,1.47735,1.4787,1.47735,1.4787,152800000.0
2008-11-21 19:22:00,1.4789,1.47895,1.4782,1.47835,119200000.0
2008-11-21 19:23:00,1.47835,1.4787,1.47765,1.4781,140400000.0
2008-11-21 19:24:00,1.47805,1.47815,1.47785,1.478,42000000.0
2008-11-21 19:25:00,1.4782,1.4794,1.478,1.47875,116200000.0
2008-11-21 19:26:00,1.47875,1.48065,1.47875,1.4805,170600000.0
2008-11-21 19:27:00,1.48045,1.48115,1.4801,1.4803,122400000.0
2008-11-21 19:28:00,1.4803,1.4808,1.48025,1.4804,110600000.0
2008-11-21 19:29:00,1.4804,1.4811,1.4803,1.48085,95000000.0
2008-11-21 19:30:00,1.481,1.4815,1.4807,1.48105,192600000.0
2008-11-21 19:31:00,1.48105,1.48195,1.48045,1.48195,206400000.0
2008-11-21 19:32:00,1.4819,1.4819,1.48095,1.48125,272400000.0
2008-11-21 19:33:00,1.4813,1.4817,1.48115,1.4814,130800000.0
2008-11-21 19:34:00,1.4814,1.48165,1.4811,1.48115,130800000.0
2008-11-21 19:35:00,1.48115,1.4818,1.47995,1.4818,232400000.0
2008-11-21 19:36:00,1.4817,1.482,1.48105,1.48135,208400000.0
2008-11-21 19:37:00,1.48135,1.48175,1.48095,1.48135,212800000.0
2008-11-21 19:38:00,1.4814,1.48165,1.4795,1.4795,136800000.0
2008-11-21 19:39:00,1.4795,1.4799,1.4795,1.47985,71200000.0
2008-11-21 19:40:00,1.4799,1.48025,1.4798,1.48015,214600000.0
2008-11-21 19:41:00,1.48025,1.4808,1.4796,1.47985,163300000.0
2008-11-21 19:42:00,1.47985,1.47985,1.47915,1.4792,121400000.0
2008-11-21 19:43:00,1.4792,1.4792,1.4786,1.47865,73400000.0
2008-11-21 19:44:00,1.4787,1.4787,1.4783,1.4783,14600000.0
2008-11-21 19:45:00,1.4783,1.4783,1.4777,1.4778,45000000.0
2008-11-21 19:46:00,1.47715,1.4778,1.47695,1.47735,90600000.0
2008-11-21 19:47:00,1.477,1.47735,1.4767,1.47685,127300000.0
2008-11-21 19:48:00,1.4768,1.4771,1.4762,1.4763,166800000.0
2008-11-21 19:49:00,1.47645,1.4768,1.47645,1.4767,46400000.0
2008-11-21 19:50:00,1.47675,1.4768,1.47585,1.47605,38600000.0
2008-11-21 19:51:00,1.47605,1.4766,1.47605,1.47605,76600000.0
2008-11-21 19:52:00,1.47605,1.47635,1.47605,1.4762,81600000.0
2008-11-21 19:53:00,1.4762,1.4766,1.47565,1.476,160400000.0
2008-11-21 19:54:00,1.476,1.47645,1.476,1.47645,114400000.0
2008-11-21 19:55:00,1.47645,1.47815,1.47645,1.47785,167000000.0
2008-11-21 19:56:00,1.4779,1.47795,1.47775,1.47775,30400000.0
2008-11-21 19:57:00,1.47785,1.4782,1.4768,1.47695,125600000.0
2008-11-21 19:58:00,1.4769,1.4769,1.4768,1.47685,25600000.0
2008-11-21 19:59:00,1.4769,1.4769,1.4766,1.4766,19400000.0
2008-11-21 20:00:00,1.47665,1.4768,1.4766,1.47675,44000000.0
2008-11-21 20:01:00,1.47675,1.47695,1.4764,1.47685,100600000.0
2008-11-21 20:02:00,1.47685,1.4771,1.4767,1.47685,49800000.0
2008-11-21 20:03:00,1.47685,1.47685,1.4765,1.4765,261600000.0
2008-11-21 20:04:00,1.4765,1.47685,1.4765,1.47675,115200000.0
2008-11-21 20:05:00,1.47665,1.47685,1.4766,1.47685,76200000.0
2008-11-21 20:06:00,1.4769,1.4771,1.4769,1.4771,35200000.0
2008-11-21 20:07:00,1.47715,1.4772,1.47705,1.4772,54400000.0
2008-11-21 20:08:00,1.47715,1.47875,1.47715,1.4786,82000000.0
2008-11-21 20:09:00,1.4786,1.47885,1.47855,1.47865,98400000.0
2008-11-21 20:10:00,1.47865,1.47865,1.47785,1.47845,89200000.0
2008-11-21 20:11:00,1.47845,1.479,1.47845,1.4787,152000000.0
2008-11-21 20:12:00,1.4787,1.47885,1.47845,1.47885,97600000.0
2008-11-21 20:13:00,1.47865,1.479,1.47865,1.47865,92000000.0
2008-11-21 20:14:00,1.47865,1.4794,1.47865,1.4794,85400000.0
2008-11-21 20:15:00,1.4794,1.48005,1.4793,1.48005,129400000.0
2008-11-21 20:16:00,1.48005,1.48005,1.4792,1.47925,137800000.0
2008-11-21 20:17:00,1.47945,1.47945,1.47875,1.4788,84400000.0
2008-11-21 20:18:00,1.4787,1.47895,1.4787,1.4787,102600000.0
2008-11-21 20:19:00,1.47875,1.47875,1.47865,1.47865,25600000.0
2008-11-21 20:20:00,1.47865,1.47865,1.47755,1.478,131000000.0
2008-11-21 20:21:00,1.478,1.4785,1.478,1.4783,87800000.0
2008-11-21 20:22:00,1.4783,1.4783,1.47785,1.4779,98400000.0
2008-11-21 20:23:00,1.47795,1.478,1.4766,1.4767,140200000.0
2008-11-21 20:24:00,1.4767,1.47735,1.47665,1.47695,47200000.0
2008-11-21 20:25:00,1.47695,1.47745,1.47695,1.47715,50400000.0
2008-11-21 20:26:00,1.47725,1.4773,1.4772,1.4772,14800000.0
2008-11-21 20:27:00,1.4772,1.4772,1.4767,1.47715,29400000.0
2008-11-21 20:28:00,1.4771,1.4771,1.4766,1.477,59400000.0
2008-11-21 20:29:00,1.47705,1.4773,1.4769,1.4772,100000000.0
2008-11-21 20:30:00,1.4772,1.4777,1.477,1.47755,55000000.0
2008-11-21 20:31:00,1.4774,1.4774,1.4774,1.4774,12800000.0
2008-11-21 20:32:00,1.4776,1.4784,1.47755,1.4784,65200000.0
2008-11-21 20:33:00,1.47795,1.47845,1.47765,1.478,85200000.0
2008-11-21 20:34:00,1.478,1.4781,1.4779,1.478,81600000.0
2008-11-21 20:35:00,1.478,1.4782,1.4777,1.47805,96800000.0
2008-11-21 20:36:00,1.4781,1.47815,1.4778,1.47785,45800000.0
2008-11-21 20:37:00,1.47775,1.4782,1.47775,1.4782,88400000.0
2008-11-21 20:38:00,1.4782,1.47905,1.478,1.479,113600000.0
2008-11-21 20:39:00,1.47915,1.48005,1.4791,1.4799,154400000.0
2008-11-21 20:40:00,1.48,1.48065,1.4796,1.4796,273400001.0
2008-11-21 20:41:00,1.47975,1.48075,1.47975,1.4806,141600000.0
2008-11-21 20:42:00,1.4806,1.48085,1.48045,1.48085,146400000.0
2008-11-21 20:43:00,1.4804,1.4814,1.4804,1.4811,58400000.0
2008-11-21 20:44:00,1.48105,1.4811,1.4806,1.48095,95200000.0
2008-11-21 20:45:00,1.481,1.4812,1.4805,1.4805,105600000.0
2008-11-21 20:46:00,1.4805,1.48115,1.4805,1.4809,56800000.0
2008-11-21 20:47:00,1.4809,1.48095,1.4805,1.4807,55400000.0
2008-11-21 20:48:00,1.48065,1.48065,1.48045,1.4806,46400000.0
2008-11-21 20:49:00,1.48055,1.4806,1.4805,1.48055,14400000.0
2008-11-21 20:50:00,1.4806,1.4807,1.4805,1.4807,29000000.0
2008-11-21 20:51:00,1.4807,1.48075,1.4805,1.4805,28800000.0
2008-11-21 20:52:00,1.48055,1.4806,1.4802,1.4804,24800000.0
2008-11-21 20:53:00,1.4804,1.4804,1.4803,1.4804,12000000.0
2008-11-21 20:54:00,1.48035,1.48035,1.4803,1.48035,30400000.0
2008-11-21 20:55:00,1.4804,1.48085,1.4804,1.48085,108800000.0
2008-11-21 20:56:00,1.48085,1.4809,1.48025,1.48055,79200000.0
2008-11-21 20:57:00,1.4806,1.48095,1.4806,1.48095,102400000.0
2008-11-21 20:58:00,1.48095,1.48095,1.48035,1.48035,254200001.0
2008-11-21 20:59:00,1.48025,1.48045,1.47815,1.4784,260000000.0
2008-11-21 21:00:00,1.47865,1.47865,1.47785,1.4783,150000000.0
2008-11-21 21:01:00,1.47845,1.47945,1.47795,1.47845,188400000.0
2008-11-21 21:02:00,1.4792,1.47985,1.47845,1.4796,153600000.0
2008-11-21 21:03:00,1.47955,1.47995,1.47895,1.47945,156600000.0
2008-11-21 21:04:00,1.47975,1.48115,1.4797,1.48115,226400000.0
2008-11-21 21:05:00,1.48115,1.48265,1.4811,1.48215,84400000.0
2008-11-21 21:06:00,1.48215,1.4825,1.48145,1.48145,142400000.0
2008-11-21 21:07:00,1.4814,1.4814,1.4806,1.4809,90200000.0
2008-11-21 21:08:00,1.48085,1.48085,1.4804,1.48045,57600000.0
2008-11-21 21:09:00,1.48045,1.48045,1.47885,1.47925,153400000.0
2008-11-21 21:10:00,1.47925,1.4798,1.47925,1.47965,121800000.0
2008-11-21 21:11:00,1.47925,1.4797,1.47925,1.4797,49600000.0
2008-11-21 21:12:00,1.4797,1.4797,1.4793,1.4793,99400000.0
2008-11-21 21:13:00,1.47925,1.4793,1.479,1.4793,128400000.0
2008-11-21 21:14:00,1.4794,1.47945,1.47875,1.47875,86000000.0
2008-11-21 21:15:00,1.47875,1.4791,1.4786,1.4791,110600000.0
2008-11-21 21:16:00,1.4791,1.47915,1.47885,1.47885,88200000.0
2008-11-21 21:17:00,1.47885,1.47975,1.47885,1.47925,84800000.0
2008-11-21 21:18:00,1.47925,1.4796,1.479,1.47915,71400000.0
2008-11-21 21:19:00,1.4793,1.4796,1.47885,1.47895,96000000.0
2008-11-21 21:20:00,1.479,1.4792,1.47895,1.47905,34600000.0
2008-11-21 21:21:00,1.4791,1.4796,1.47885,1.4793,131000000.0
2008-11-21 21:22:00,1.4793,1.4795,1.4791,1.47925,127200000.0
2008-11-21 21:23:00,1.47925,1.47955,1.47915,1.47915,88400000.0
2008-11-21 21:24:00,1.4793,1.4794,1.47925,1.4794,50600000.0
2008-11-21 21:25:00,1.47935,1.47935,1.47885,1.4793,67800000.0
2008-11-21 21:26:00,1.4793,1.4798,1.47925,1.4798,113600000.0
2008-11-21 21:27:00,1.4798,1.4798,1.47915,1.47925,208399995.0
2008-11-21 21:28:00,1.4793,1.47955,1.47925,1.47925,22400000.0
2008-11-21 21:29:00,1.47925,1.4794,1.47925,1.4793,61600000.0
2008-11-21 21:30:00,1.4793,1.47935,1.47915,1.47935,57600000.0
2008-11-21 21:31:00,1.47935,1.4795,1.47935,1.4795,49600000.0
2008-11-21 21:32:00,1.47945,1.47945,1.4791,1.4791,29800000.0
2008-11-21 21:33:00,1.4791,1.47935,1.4791,1.47935,33600000.0
2008-11-21 21:34:00,1.47935,1.47945,1.47905,1.47915,48800000.0
2008-11-21 21:35:00,1.4792,1.4796,1.4787,1.4795,147000000.0
2008-11-21 21:36:00,1.47955,1.47965,1.4791,1.47965,117200000.0
2008-11-21 21:37:00,1.47905,1.4797,1.47855,1.47925,71400000.0
2008-11-21 21:38:00,1.47935,1.4797,1.47895,1.4795,65000000.0
2008-11-21 21:39:00,1.4795,1.4796,1.47895,1.47945,181700000.0
2008-11-21 21:40:00,1.4795,1.4795,1.4791,1.4793,139600000.0
2008-11-21 21:41:00,1.4793,1.4793,1.47895,1.47895,90800000.0
2008-11-21 21:42:00,1.47915,1.47925,1.4787,1.4788,102600000.0
2008-11-21 21:43:00,1.4788,1.4788,1.47795,1.47805,150000000.0
2008-11-21 21:44:00,1.47825,1.47935,1.4782,1.4786,175200000.0
2008-11-21 21:45:00,1.4786,1.47915,1.47845,1.4789,177800000.0
2008-11-21 21:46:00,1.4789,1.47925,1.47875,1.479,140200000.0
2008-11-21 21:47:00,1.4791,1.47935,1.47895,1.4793,164200000.0
2008-11-21 21:48:00,1.4793,1.4794,1.4786,1.47895,138200000.0
2008-11-21 21:49:00,1.479,1.47945,1.479,1.47935,107200000.0
2008-11-21 21:50:00,1.4792,1.47955,1.479,1.47955,52200000.0
2008-11-21 21:51:00,1.4796,1.4796,1.47955,1.4796,24000000.0
2008-11-21 21:52:00,1.47955,1.47955,1.4792,1.4794,29600000.0
2008-11-21 21:53:00,1.47925,1.4798,1.4792,1.4792,66400000.0
2008-11-21 21:54:00,1.4795,1.4796,1.4795,1.4796,6400000.0
2008-11-21 21:55:00,1.4796,1.47995,1.47955,1.47995,40800000.0
2008-11-21 21:56:00,1.48,1.48,1.47995,1.48,4800000.0
2008-11-21 21:57:00,1.47995,1.48005,1.47995,1.47995,42400000.0
2008-11-21 21:58:00,1.4799,1.4799,1.47865,1.47875,108900000.0
2008-11-21 21:59:00,1.47865,1.47865,1.47715,1.4778,199900000.0
2008-11-21 22:00:00,1.4777,1.4778,1.47645,1.4766,203400000.0
2008-11-21 22:01:00,1.4768,1.47685,1.4766,1.47685,62400000.0
2008-11-21 22:02:00,1.47695,1.4774,1.47665,1.47685,133200000.0
2008-11-21 22:03:00,1.4769,1.47885,1.4769,1.47845,150200000.0
2008-11-21 22:04:00,1.4785,1.4786,1.47755,1.47815,170400000.0
2008-11-21 22:05:00,1.47825,1.47855,1.47815,1.47815,52000000.0
2008-11-21 22:06:00,1.47825,1.47845,1.47695,1.4778,218900000.0
2008-11-21 22:07:00,1.47795,1.4781,1.4772,1.47795,138400000.0
2008-11-21 22:08:00,1.47805,1.47805,1.47775,1.478,64000000.0
2008-11-21 22:09:00,1.47805,1.4783,1.4777,1.4783,43200000.0
2008-11-21 22:10:00,1.4783,1.4785,1.4779,1.478,24200000.0
2008-11-21 22:11:00,1.478,1.47845,1.47795,1.47845,48000000.0
2008-11-21 22:12:00,1.4784,1.4792,1.4781,1.47895,215599998.0
2008-11-21 22:13:00,1.479,1.4795,1.479,1.47915,68800000.0
2008-11-21 22:14:00,1.4792,1.4802,1.4792,1.47995,88200000.0
2008-11-21 22:15:00,1.47995,1.4821,1.47995,1.482,174600000.0
2008-11-21 22:16:00,1.482,1.4822,1.4814,1.48165,305199999.0
2008-11-21 22:17:00,1.48165,1.4818,1.48045,1.48045,152800000.0
2008-11-21 22:18:00,1.48,1.48055,1.47995,1.48055,68400000.0
2008-11-21 22:19:00,1.48055,1.48235,1.48055,1.4822,183400000.0
2008-11-21 22:20:00,1.4822,1.4822,1.48075,1.48135,168000000.0
2008-11-21 22:21:00,1.4812,1.4815,1.4807,1.4807,70400000.0
2008-11-21 22:22:00,1.4808,1.48105,1.48025,1.4807,95000000.0
2008-11-21 22:23:00,1.48085,1.48115,1.4802,1.4809,79000000.0
2008-11-21 22:24:00,1.48095,1.48165,1.4808,1.48105,79600000.0
2008-11-21 22:25:00,1.48105,1.4834,1.48105,1.482,203300000.0
2008-11-21 22:26:00,1.4823,1.4832,1.4823,1.4831,66600000.0
2008-11-21 22:27:00,1.48315,1.48375,1.48315,1.4837,99200000.0
2008-11-21 22:28:00,1.48375,1.48395,1.48325,1.4836,85000000.0
2008-11-21 22:29:00,1.48365,1.48365,1.4834,1.4834,61800000.0
2008-11-21 22:30:00,1.4834,1.4834,1.4821,1.4823,139800000.0
2008-11-21 22:31:00,1.4821,1.48285,1.4821,1.4827,118200000.0
2008-11-21 22:32:00,1.4828,1.48435,1.4828,1.4842,80400000.0
2008-11-21 22:33:00,1.4842,1.4849,1.4842,1.48465,119200000.0
2008-11-21 22:34:00,1.4848,1.4848,1.48435,1.48465,48800000.0
2008-11-21 22:35:00,1.48465,1.485,1.4845,1.48455,92800000.0
2008-11-21 22:36:00,1.48455,1.485,1.4837,1.485,78600000.0
2008-11-21 22:37:00,1.48515,1.48635,1.48515,1.4863,119000001.0
2008-11-21 22:38:00,1.4863,1.48655,1.486,1.486,38000000.0
2008-11-21 22:39:00,1.486,1.4863,1.48525,1.4854,68400000.0
2008-11-21 22:40:00,1.4854,1.48595,1.48505,1.48545,149600000.0
2008-11-21 22:41:00,1.48555,1.4856,1.4851,1.4853,88400000.0
2008-11-21 22:42:00,1.4853,1.486,1.48515,1.486,81600000.0
2008-11-21 22:43:00,1.4861,1.48625,1.4858,1.48615,74400000.0
2008-11-21 22:44:00,1.48615,1.48635,1.48605,1.48605,79200000.0
2008-11-21 22:45:00,1.48605,1.48605,1.485,1.4852,175800000.0
2008-11-21 22:46:00,1.48535,1.48545,1.48515,1.48545,136100000.0
2008-11-21 22:47:00,1.48545,1.4856,1.48525,1.4854,72000000.0
2008-11-21 22:48:00,1.48535,1.4854,1.48515,1.4852,74000000.0
2008-11-21 22:49:00,1.4852,1.4855,1.48515,1.4852,103000000.0
2008-11-21 22:50:00,1.48525,1.48535,1.4852,1.4852,40800000.0
2008-11-21 22:51:00,1.4852,1.48525,1.4852,1.4852,104000000.0
2008-11-21 22:52:00,1.4852,1.48525,1.4851,1.48515,76000000.0
2008-11-21 22:53:00,1.48515,1.4852,1.4848,1.4848,92200000.0
2008-11-21 22:54:00,1.4848,1.48585,1.4848,1.4858,69600000.0
2008-11-21 22:55:00,1.4858,1.48625,1.4858,1.48605,44000000.0
2008-11-21 22:56:00,1.48605,1.4864,1.486,1.4863,62400000.0
2008-11-21 22:57:00,1.4863,1.4872,1.4863,1.4872,154600000.0
2008-11-21 22:58:00,1.48715,1.4872,1.48685,1.48695,124400000.0
2008-11-21 22:59:00,1.4869,1.48745,1.4865,1.4866,90400000.0
2008-11-21 23:00:00,1.48685,1.48685,1.4866,1.4866,162999995.0
2008-11-21 23:01:00,1.48665,1.48685,1.4866,1.48665,282399995.0
2008-11-21 23:02:00,1.48665,1.48665,1.4862,1.4862,262400008.0
2008-11-21 23:03:00,1.48615,1.48695,1.4861,1.4861,88000000.0
2008-11-21 23:04:00,1.48595,1.4866,1.48595,1.48655,53000000.0
2008-11-21 23:05:00,1.48655,1.48685,1.48645,1.48685,40000000.0
2008-11-21 23:06:00,1.48685,1.48715,1.48685,1.48715,72000000.0
2008-11-21 23:07:00,1.48715,1.48725,1.48675,1.48705,57200000.0
2008-11-21 23:08:00,1.48695,1.4871,1.48695,1.4871,33600000.0
2008-11-21 23:09:00,1.4871,1.48715,1.48675,1.4868,108800000.0
2008-11-21 23:10:00,1.4863,1.48705,1.48615,1.487,139600000.0
2008-11-21 23:11:00,1.48685,1.4872,1.4864,1.4872,125200000.0
2008-11-21 23:12:00,1.4871,1.48785,1.48685,1.48785,103000000.0
2008-11-21 23:13:00,1.48785,1.4888,1.48785,1.4887,162400000.0
2008-11-21 23:14:00,1.4886,1.48875,1.4882,1.4887,108000000.0
2008-11-21 23:15:00,1.4887,1.48895,1.4887,1.48895,9600000.0
2008-11-21 23:16:00,1.48905,1.4898,1.48895,1.4894,133599999.0
2008-11-21 23:17:00,1.48945,1.4898,1.48945,1.4895,51400000.0
2008-11-21 23:18:00,1.4895,1.49,1.48945,1.4897,67400000.0
2008-11-21 23:19:00,1.4897,1.4902,1.48955,1.4896,119200000.0
2008-11-21 23:20:00,1.48965,1.4897,1.48845,1.48845,95200000.0
2008-11-21 23:21:00,1.4885,1.4885,1.48795,1.48795,39800000.0
2008-11-21 23:22:00,1.488,1.48815,1.4877,1.4881,42800000.0
2008-11-21 23:23:00,1.4879,1.4882,1.4877,1.4882,143700000.0
2008-11-21 23:24:00,1.4882,1.4882,1.488,1.48815,70600000.0
2008-11-21 23:25:00,1.4881,1.4892,1.4881,1.4888,53800000.0
2008-11-21 23:26:00,1.48915,1.48915,1.48895,1.48895,15200000.0
2008-11-21 23:27:00,1.4891,1.4891,1.48895,1.48895,11200000.0
2008-11-21 23:28:00,1.4889,1.489,1.4889,1.489,12800000.0
2008-11-21 23:29:00,1.489,1.48915,1.48885,1.4889,25000000.0
2008-11-21 23:30:00,1.4887,1.4894,1.4887,1.48915,48600000.0
2008-11-21 23:31:00,1.4893,1.4893,1.48915,1.48915,8000000.0
2008-11-21 23:32:00,1.4893,1.4899,1.4886,1.4899,150799999.0
2008-11-21 23:33:00,1.49,1.49,1.49,1.49,1600000.0
2008-11-21 23:34:00,1.48966,1.48966,1.48961,1.48962,5200000.0
2008-11-21 23:35:00,1.48995,1.48995,1.48975,1.4899,8800000.0
2008-11-21 23:36:00,1.49,1.49,1.48965,1.49,16800000.0
2008-11-21 23:37:00,1.49,1.49015,1.4899,1.4899,25000000.0
2008-11-21 23:38:00,1.49,1.49,1.4899,1.4899,8000000.0
2008-11-21 23:39:00,1.48985,1.4899,1.4898,1.4898,46400000.0
2008-11-21 23:40:00,1.4894,1.4898,1.48925,1.4894,83200000.0
2008-11-21 23:41:00,1.4898,1.4907,1.4898,1.4904,112600000.0
2008-11-21 23:42:00,1.4904,1.4909,1.4904,1.4909,64800000.0
2008-11-21 23:43:00,1.49095,1.491,1.49045,1.49045,66800000.0
2008-11-21 23:44:00,1.49045,1.49075,1.4903,1.4905,42800000.0
2008-11-21 23:45:00,1.49045,1.4911,1.49005,1.4911,68400000.0
2008-11-21 23:46:00,1.4911,1.4911,1.491,1.491,9600000.0
2008-11-21 23:47:00,1.491,1.491,1.4904,1.4906,51000000.0
2008-11-21 23:48:00,1.4906,1.491,1.4906,1.49095,265799996.0
2008-11-21 23:49:00,1.491,1.4914,1.4909,1.49135,49600000.0
2008-11-21 23:50:00,1.49135,1.4915,1.49085,1.49135,64800000.0
2008-11-21 23:51:00,1.4913,1.4913,1.4913,1.4913,8000000.0
2008-11-21 23:52:00,1.49135,1.49135,1.4908,1.49105,207999995.0
2008-11-21 23:53:00,1.49105,1.49105,1.491,1.49105,23800000.0
2008-11-21 23:54:00,1.49105,1.49155,1.49065,1.491,63800000.0
2008-11-21 23:55:00,1.4911,1.49135,1.4909,1.4913,104800000.0
2008-11-21 23:56:00,1.49125,1.49145,1.49125,1.49125,44800000.0
2008-11-21 23:57:00,1.4914,1.49185,1.4914,1.4918,43800000.0
2008-11-21 23:58:00,1.4919,1.4927,1.49175,1.4919,55800000.0
2008-11-21 23:59:00,1.4919,1.49285,1.49135,1.49185,126600000.0
2008-11-24 00:02:00,1.4958,1.4964,1.4958,1.4964,43200000.0
2008-11-24 00:03:00,1.4966,1.4967,1.4964,1.4964,43200000.0
2008-11-24 00:04:00,1.4965,1.4966,1.4965,1.4966,43200000.0
2008-11-24 00:05:00,1.4967,1.4967,1.4966,1.4966,43200000.0
2008-11-24 00:06:00,1.4965,1.4965,1.4963,1.4963,43200000.0
2008-11-24 00:07:00,1.4964,1.4964,1.4964,1.4964,43200000.0
2008-11-24 00:09:00,1.4961,1.4961,1.496,1.4961,43200000.0
2008-11-24 00:10:00,1.4954,1.4956,1.4954,1.4956,43200000.0
2008-11-24 00:11:00,1.4955,1.4955,1.4944,1.4949,43200000.0
2008-11-24 00:12:00,1.495,1.495,1.4946,1.4946,43200000.0
2008-11-24 00:13:00,1.4944,1.4944,1.4944,1.4944,43200000.0
2008-11-24 00:14:00,1.4946,1.4946,1.4944,1.4944,43200000.0
2008-11-24 00:20:00,1.494,1.4941,1.494,1.494,43200000.0
2008-11-24 00:21:00,1.4943,1.4944,1.494,1.494,43200000.0
2008-11-24 00:22:00,1.4943,1.4944,1.4941,1.4941,43200000.0
2008-11-24 00:23:00,1.4942,1.4942,1.4941,1.4941,43200000.0
2008-11-24 00:24:00,1.4946,1.4947,1.4946,1.4947,43200000.0
2008-11-24 00:27:00,1.4946,1.4946,1.4936,1.4939,43200000.0
2008-11-24 00:28:00,1.4938,1.4938,1.4938,1.4938,43200000.0
2008-11-24 00:29:00,1.4939,1.4941,1.4939,1.4941,43200000.0
2008-11-24 00:30:00,1.4942,1.4942,1.4942,1.4942,43200000.0
2008-11-24 00:31:00,1.4946,1.4946,1.4939,1.4939,43200000.0
2008-11-24 00:32:00,1.4942,1.4951,1.4942,1.4951,43200000.0
2008-11-24 00:33:00,1.4953,1.4953,1.4953,1.4953,43200000.0
2008-11-24 00:34:00,1.4957,1.4959,1.4957,1.4959,43200000.0
2008-11-24 00:35:00,1.4962,1.4962,1.4953,1.4954,43200000.0
2008-11-24 00:37:00,1.4952,1.4952,1.4942,1.4944,43200000.0
2008-11-24 00:38:00,1.4945,1.4956,1.4945,1.4956,43200000.0
2008-11-24 00:39:00,1.4957,1.4959,1.4957,1.4959,43200000.0
2008-11-24 00:40:00,1.4962,1.4964,1.4962,1.4964,43200000.0
2008-11-24 00:41:00,1.4962,1.4964,1.4957,1.4957,43200000.0
2008-11-24 00:42:00,1.4955,1.4959,1.4955,1.4957,43200000.0
2008-11-24 00:44:00,1.4959,1.4959,1.4959,1.4959,43200000.0
2008-11-24 00:45:00,1.4962,1.4962,1.4956,1.4956,43200000.0
2008-11-24 00:46:00,1.4955,1.4955,1.494,1.4947,43200000.0
2008-11-24 00:47:00,1.4946,1.4948,1.4943,1.4947,43200000.0
2008-11-24 00:48:00,1.4949,1.4949,1.4943,1.4944,43200000.0
2008-11-24 00:49:00,1.4943,1.4944,1.4928,1.4928,43200000.0
2008-11-24 00:50:00,1.4932,1.4932,1.4931,1.4932,43200000.0
2008-11-24 00:51:00,1.4933,1.4935,1.4917,1.4917,43200000.0
2008-11-24 00:52:00,1.4914,1.4917,1.4914,1.4914,43200000.0
2008-11-24 00:53:00,1.4915,1.4915,1.4915,1.4915,43200000.0
2008-11-24 00:55:00,1.4917,1.4919,1.4916,1.4916,43200000.0
2008-11-24 00:56:00,1.4917,1.4918,1.4914,1.4918,43200000.0
2008-11-24 00:57:00,1.4917,1.4922,1.4917,1.4922,43200000.0
2008-11-24 00:58:00,1.4925,1.493,1.4924,1.4926,43200000.0
2008-11-24 00:59:00,1.4927,1.493,1.4925,1.493,43200000.0
2008-11-24 01:00:00,1.4927,1.4928,1.4919,1.4919,43200000.0
2008-11-24 01:01:00,1.492,1.492,1.4906,1.4906,43200000.0
2008-11-24 01:02:00,1.4908,1.4908,1.4907,1.4908,43200000.0
2008-11-24 01:03:00,1.491,1.491,1.491,1.491,43200000.0
2008-11-24 01:04:00,1.4909,1.4909,1.4907,1.4907,43200000.0
2008-11-24 01:05:00,1.4906,1.4906,1.4904,1.4904,43200000.0
2008-11-24 01:06:00,1.4906,1.4906,1.4904,1.4905,43200000.0
2008-11-24 01:08:00,1.4904,1.4904,1.4902,1.4902,43200000.0
2008-11-24 01:09:00,1.4891,1.4891,1.4891,1.4891,43200000.0
2008-11-24 01:10:00,1.4892,1.4892,1.4888,1.4889,43200000.0
2008-11-24 01:11:00,1.4888,1.4888,1.4886,1.4888,43200000.0
2008-11-24 01:12:00,1.4887,1.4889,1.4887,1.4889,43200000.0
2008-11-24 01:13:00,1.4888,1.4889,1.4879,1.4879,43200000.0
2008-11-24 01:14:00,1.4881,1.4888,1.488,1.4887,43200000.0
2008-11-24 01:15:00,1.4886,1.4887,1.4885,1.4886,43200000.0
2008-11-24 01:16:00,1.4885,1.4885,1.4885,1.4885,43200000.0
2008-11-24 01:17:00,1.4884,1.4884,1.4884,1.4884,43200000.0
2008-11-24 01:18:00,1.4881,1.4881,1.488,1.488,43200000.0
2008-11-24 01:19:00,1.4879,1.488,1.4879,1.488,43200000.0
2008-11-24 01:20:00,1.4878,1.4881,1.4876,1.4877,43200000.0
2008-11-24 01:21:00,1.4879,1.4883,1.4876,1.4876,43200000.0
2008-11-24 01:22:00,1.4875,1.4875,1.4875,1.4875,43200000.0
2008-11-24 01:25:00,1.4874,1.4875,1.4864,1.487,43200000.0
2008-11-24 01:26:00,1.4872,1.4872,1.4872,1.4872,43200000.0
2008-11-24 01:27:00,1.4875,1.4876,1.4874,1.4875,43200000.0
2008-11-24 01:29:00,1.4876,1.4876,1.4876,1.4876,43200000.0
2008-11-24 01:32:00,1.4874,1.4876,1.4874,1.4876,43200000.0
2008-11-24 01:35:00,1.488,1.488,1.4874,1.4874,43200000.0
2008-11-24 01:36:00,1.4876,1.4876,1.4867,1.4867,43200000.0
2008-11-24 01:37:00,1.4869,1.4875,1.4868,1.4868,43200000.0
2008-11-24 01:38:00,1.4867,1.4869,1.4867,1.4868,43200000.0
2008-11-24 01:39:00,1.4869,1.4875,1.4868,1.4871,43200000.0
2008-11-24 01:40:00,1.487,1.487,1.487,1.487,43200000.0
2008-11-24 01:41:00,1.4868,1.4869,1.4868,1.4869,43200000.0
2008-11-24 01:42:00,1.487,1.487,1.487,1.487,43200000.0
2008-11-24 01:43:00,1.4868,1.4868,1.4866,1.4866,43200000.0
2008-11-24 01:44:00,1.4865,1.4866,1.4857,1.4857,43200000.0
2008-11-24 01:45:00,1.4856,1.4862,1.4856,1.4856,43200000.0
2008-11-24 01:47:00,1.486,1.4861,1.4853,1.4855,43200000.0
2008-11-24 01:48:00,1.4856,1.4862,1.4856,1.4861,43200000.0
2008-11-24 01:49:00,1.4859,1.4859,1.4859,1.4859,43200000.0
2008-11-24 01:51:00,1.4856,1.4859,1.4856,1.4856,43200000.0
2008-11-24 01:52:00,1.4859,1.4859,1.4856,1.4856,43200000.0
2008-11-24 01:53:00,1.4859,1.4859,1.4857,1.4857,43200000.0
2008-11-24 01:54:00,1.4856,1.4859,1.4856,1.4859,43200000.0
2008-11-24 01:57:00,1.4858,1.4858,1.4858,1.4858,43200000.0
2008-11-24 01:58:00,1.4863,1.4866,1.4863,1.4866,43200000.0
2008-11-24 01:59:00,1.4863,1.4864,1.4863,1.4864,43200000.0
2008-11-24 02:00:00,1.49255,1.49265,1.49165,1.49165,43200000.0
2008-11-24 02:01:00,1.49207,1.49233,1.4901,1.49025,128000000.0
2008-11-24 02:02:00,1.49025,1.49025,1.48995,1.49015,81600000.0
2008-11-24 02:03:00,1.49015,1.49093,1.49015,1.49083,67200000.0
2008-11-24 02:04:00,1.49015,1.49083,1.49015,1.49015,38400000.0
2008-11-24 02:05:00,1.49015,1.49015,1.4899,1.4899,45600000.0
2008-11-24 02:06:00,1.4899,1.49045,1.4898,1.48995,306400000.0
2008-11-24 02:07:00,1.48995,1.48995,1.48995,1.48995,22400000.0
2008-11-24 02:08:00,1.48995,1.49025,1.48985,1.48995,44000000.0
2008-11-24 02:09:00,1.49,1.49,1.48905,1.48905,69000000.0
2008-11-24 02:10:00,1.489,1.4891,1.48815,1.48815,212400000.0
2008-11-24 02:11:00,1.48815,1.48885,1.48815,1.4882,77800000.0
2008-11-24 02:12:00,1.4882,1.4885,1.48815,1.48835,34400000.0
2008-11-24 02:13:00,1.4884,1.48873,1.4877,1.48788,174800000.0
2008-11-24 02:14:00,1.488,1.4888,1.4876,1.488,180000000.0
2008-11-24 02:15:00,1.488,1.4888,1.4879,1.488,78400000.0
2008-11-24 02:16:00,1.488,1.4881,1.48785,1.4879,120800000.0
2008-11-24 02:17:00,1.488,1.488,1.48785,1.48785,106400000.0
2008-11-24 02:18:00,1.4879,1.48823,1.4876,1.4876,142400000.0
2008-11-24 02:19:00,1.4876,1.4876,1.4876,1.4876,32000000.0
2008-11-24 02:20:00,1.4876,1.48797,1.4872,1.4872,71200000.0
2008-11-24 02:21:00,1.4877,1.48792,1.48685,1.48705,68000000.0
2008-11-24 02:22:00,1.487,1.4871,1.4869,1.4869,59200000.0
2008-11-24 02:23:00,1.48695,1.4872,1.4869,1.4872,22400000.0
2008-11-24 02:24:00,1.48715,1.4873,1.48715,1.4872,14800000.0
2008-11-24 02:25:00,1.4872,1.4872,1.487,1.487,78400000.0
2008-11-24 02:26:00,1.48695,1.4871,1.4867,1.48705,25600000.0
2008-11-24 02:27:00,1.4871,1.48725,1.4869,1.48715,38400000.0
2008-11-24 02:28:00,1.48705,1.48745,1.48705,1.48745,13600000.0
2008-11-24 02:29:00,1.4875,1.4875,1.48715,1.4874,100800000.0
2008-11-24 02:30:00,1.48745,1.48765,1.4873,1.48735,92800000.0
2008-11-24 02:31:00,1.4873,1.4873,1.48685,1.487,183200000.0
2008-11-24 02:32:00,1.4871,1.48725,1.4869,1.4869,28800000.0
2008-11-24 02:33:00,1.4869,1.4871,1.4869,1.4871,30400000.0
2008-11-24 02:34:00,1.487,1.48765,1.487,1.4871,57600000.0
2008-11-24 02:35:00,1.4871,1.48773,1.4869,1.487,72000000.0
2008-11-24 02:36:00,1.487,1.487,1.4866,1.48665,61600000.0
2008-11-24 02:37:00,1.48665,1.487,1.4865,1.4866,124000000.0
2008-11-24 02:38:00,1.4866,1.4866,1.4866,1.4866,129600000.0
2008-11-24 02:39:00,1.4866,1.4871,1.4865,1.4869,116800000.0
2008-11-24 02:40:00,1.48675,1.48675,1.48675,1.48675,1600000.0
2008-11-24 02:41:00,1.4868,1.4868,1.4866,1.48665,15200000.0
2008-11-24 02:42:00,1.48665,1.4867,1.48665,1.4867,12800000.0
2008-11-24 02:43:00,1.48675,1.48675,1.486,1.4864,28000000.0
2008-11-24 02:44:00,1.4863,1.48663,1.4854,1.4856,179800000.0
2008-11-24 02:45:00,1.4856,1.48613,1.4855,1.4855,596800000.0
2008-11-24 02:46:00,1.4855,1.4855,1.48485,1.485,88800000.0
2008-11-24 02:47:00,1.485,1.4854,1.48475,1.48495,175600000.0
2008-11-24 02:48:00,1.48495,1.4858,1.48495,1.4858,89000000.0
2008-11-24 02:49:00,1.4858,1.4858,1.4857,1.4857,25600000.0
2008-11-24 02:50:00,1.4857,1.4857,1.4857,1.4857,4800000.0
2008-11-24 02:51:00,1.4857,1.4857,1.4857,1.4857,20800000.0
2008-11-24 02:52:00,1.4857,1.4857,1.4857,1.4857,14400000.0
2008-11-24 02:53:00,1.4855,1.4857,1.4855,1.4857,44800000.0
2008-11-24 02:54:00,1.4857,1.4857,1.4857,1.4857,6400000.0
2008-11-24 02:55:00,1.4857,1.4857,1.48565,1.4857,14400000.0
2008-11-24 02:56:00,1.4857,1.4857,1.4857,1.4857,8000000.0
2008-11-24 02:57:00,1.4857,1.4858,1.4857,1.4858,5800000.0
2008-11-24 02:58:00,1.4857,1.4862,1.4857,1.4862,29600000.0
2008-11-24 02:59:00,1.4859,1.4862,1.48565,1.4857,35800000.0
2008-11-24 03:00:00,1.4858,1.4858,1.4857,1.4857,14600000.0
2008-11-24 03:01:00,1.4858,1.4858,1.4857,1.4857,5200000.0
2008-11-24 03:02:00,1.4858,1.4858,1.4857,1.4857,4200000.0
2008-11-24 03:03:00,1.48575,1.48605,1.4857,1.4858,45000000.0
2008-11-24 03:04:00,1.486,1.486,1.48575,1.4859,21200000.0
2008-11-24 03:05:00,1.4858,1.486,1.4858,1.486,31600000.0
2008-11-24 03:06:00,1.4862,1.4862,1.48585,1.486,31400000.0
2008-11-24 03:07:00,1.486,1.486,1.485,1.4852,360800000.0
2008-11-24 03:08:00,1.4852,1.4852,1.4849,1.48495,333200000.0
2008-11-24 03:09:00,1.4849,1.4852,1.4848,1.4852,253000000.0
2008-11-24 03:10:00,1.4848,1.485,1.4848,1.48495,92600000.0
2008-11-24 03:11:00,1.48495,1.48525,1.48485,1.48495,77800000.0
2008-11-24 03:12:00,1.48485,1.48485,1.48375,1.4839,110400000.0
2008-11-24 03:13:00,1.484,1.48525,1.4839,1.4852,70600000.0
2008-11-24 03:14:00,1.48525,1.48555,1.4848,1.4852,84000000.0
2008-11-24 03:15:00,1.4852,1.4854,1.485,1.4852,119200000.0
2008-11-24 03:16:00,1.48515,1.48552,1.48505,1.4852,29600000.0
2008-11-24 03:17:00,1.48515,1.48545,1.48515,1.4853,22400000.0
2008-11-24 03:18:00,1.4852,1.48605,1.4852,1.486,107600000.0
2008-11-24 03:19:00,1.48595,1.4863,1.48545,1.48605,93600000.0
2008-11-24 03:20:00,1.4862,1.48625,1.48605,1.48625,13000000.0
2008-11-24 03:21:00,1.4863,1.4863,1.48605,1.48615,20600000.0
2008-11-24 03:22:00,1.4863,1.4864,1.4862,1.4862,6600000.0
2008-11-24 03:23:00,1.4864,1.4895,1.4861,1.4895,97400000.0
2008-11-24 03:24:00,1.4896,1.4912,1.48885,1.49055,248999999.0
2008-11-24 03:25:00,1.4905,1.4912,1.4905,1.4909,86400000.0
2008-11-24 03:26:00,1.4909,1.4909,1.49035,1.4905,77000000.0
2008-11-24 03:27:00,1.4904,1.4905,1.4895,1.4896,154000000.0
2008-11-24 03:28:00,1.4896,1.4896,1.48795,1.4886,227600000.0
2008-11-24 03:29:00,1.4886,1.49,1.4885,1.48995,84600000.0
2008-11-24 03:30:00,1.4898,1.49055,1.4893,1.49035,104000000.0
2008-11-24 03:31:00,1.49035,1.4907,1.49025,1.4907,26200000.0
2008-11-24 03:32:00,1.4907,1.49115,1.49025,1.4905,79800000.0
2008-11-24 03:33:00,1.4904,1.4905,1.4904,1.4904,55000000.0
2008-11-24 03:34:00,1.4906,1.4906,1.48975,1.4903,107800000.0
2008-11-24 03:35:00,1.4905,1.4906,1.48965,1.4903,56000000.0
2008-11-24 03:36:00,1.4903,1.4903,1.4896,1.4896,65200000.0
2008-11-24 03:37:00,1.4896,1.48965,1.48955,1.48955,13000000.0
2008-11-24 03:38:00,1.48997,1.49005,1.4887,1.4888,67000000.0
2008-11-24 03:39:00,1.4889,1.48965,1.4888,1.48955,40200000.0
2008-11-24 03:40:00,1.48955,1.48975,1.48955,1.48975,6400000.0
2008-11-24 03:41:00,1.48985,1.49,1.48985,1.4899,48800000.0
2008-11-24 03:42:00,1.4899,1.4899,1.4899,1.4899,4800000.0
2008-11-24 03:43:00,1.48968,1.49002,1.48966,1.48999,14000000.0
2008-11-24 03:44:00,1.4899,1.49,1.4899,1.4899,16000000.0
2008-11-24 03:45:00,1.4897,1.4897,1.4895,1.4897,104400000.0
2008-11-24 03:46:00,1.4897,1.4897,1.4886,1.4895,78600000.0
2008-11-24 03:47:00,1.4897,1.4897,1.48885,1.489,13300000.0
2008-11-24 03:48:00,1.48876,1.48899,1.48871,1.48877,30200000.0
2008-11-24 03:49:00,1.48878,1.48893,1.48856,1.48856,8400000.0
2008-11-24 03:50:00,1.489,1.489,1.4885,1.4888,53000000.0
2008-11-24 03:51:00,1.48875,1.48875,1.488,1.48875,142800000.0
2008-11-24 03:52:00,1.48825,1.4885,1.48825,1.4885,29200000.0
2008-11-24 03:53:00,1.4887,1.4887,1.4884,1.4884,7200000.0
2008-11-24 03:54:00,1.4884,1.4884,1.4884,1.4884,9800000.0
2008-11-24 03:55:00,1.4885,1.4885,1.4884,1.4885,34800000.0
2008-11-24 03:56:00,1.48845,1.48845,1.4882,1.4882,125600000.0
2008-11-24 03:57:00,1.4882,1.4882,1.4882,1.4882,54400000.0
2008-11-24 03:58:00,1.4882,1.4882,1.4882,1.4882,54400000.0
2008-11-24 03:59:00,1.4882,1.4882,1.4882,1.4882,64000000.0
2008-11-24 04:00:00,1.4882,1.4882,1.4882,1.4882,64000000.0
2008-11-24 04:01:00,1.4882,1.4882,1.4882,1.4882,64000000.0
2008-11-24 04:02:00,1.4882,1.4882,1.4882,1.4882,73600000.0
2008-11-24 04:03:00,1.4882,1.4882,1.4882,1.4882,28800000.0
2008-11-24 04:04:00,1.48745,1.48767,1.4869,1.48762,37200000.0
2008-11-24 04:05:00,1.48754,1.48779,1.48754,1.48767,18000000.0
2008-11-24 04:06:00,1.4875,1.488,1.4872,1.488,23600000.0
2008-11-24 04:07:00,1.48795,1.48813,1.48795,1.48813,4000000.0
2008-11-24 04:08:00,1.48795,1.48868,1.48795,1.48868,21400000.0
2008-11-24 04:09:00,1.48865,1.4887,1.488,1.488,22200000.0
2008-11-24 04:10:00,1.488,1.48877,1.488,1.48857,40800000.0
2008-11-24 04:11:00,1.488,1.4883,1.488,1.4883,5800000.0
2008-11-24 04:12:00,1.48845,1.4886,1.4883,1.4883,6400000.0
2008-11-24 04:13:00,1.48855,1.48905,1.48855,1.48905,20000000.0
2008-11-24 04:14:00,1.48885,1.48895,1.4888,1.4888,22400000.0
2008-11-24 04:15:00,1.4888,1.4888,1.48835,1.4884,23200000.0
2008-11-24 04:16:00,1.4884,1.4885,1.488,1.4881,25600000.0
2008-11-24 04:17:00,1.4881,1.4881,1.4881,1.4881,3200000.0
2008-11-24 04:18:00,1.48789,1.4883,1.48731,1.48764,33200000.0
2008-11-24 04:19:00,1.4881,1.4883,1.4881,1.4883,18800000.0
2008-11-24 04:20:00,1.4884,1.4884,1.487,1.4871,45000000.0
2008-11-24 04:21:00,1.487,1.4871,1.487,1.4871,5400000.0
2008-11-24 04:22:00,1.48731,1.48784,1.48684,1.48713,25000000.0
2008-11-24 04:23:00,1.4871,1.4871,1.487,1.487,14000000.0
2008-11-24 04:24:00,1.48702,1.48734,1.48674,1.48734,101000000.0
2008-11-24 04:25:00,1.48746,1.48762,1.48683,1.48755,68900000.0
2008-11-24 04:26:00,1.48736,1.48736,1.48677,1.48733,27000000.0
2008-11-24 04:27:00,1.4872,1.4874,1.4871,1.4874,7200000.0
2008-11-24 04:28:00,1.4874,1.4876,1.4874,1.4875,7800000.0
2008-11-24 04:29:00,1.4875,1.48802,1.48705,1.4874,76200000.0
2008-11-24 04:30:00,1.4874,1.4875,1.4874,1.4875,37200000.0
2008-11-24 04:31:00,1.4875,1.4881,1.48725,1.4875,21800000.0
2008-11-24 04:32:00,1.48785,1.488,1.48735,1.488,7800000.0
2008-11-24 04:33:00,1.4878,1.4881,1.48755,1.4881,24000000.0
2008-11-24 04:34:00,1.4881,1.4892,1.4881,1.4889,74600000.0
2008-11-24 04:35:00,1.489,1.48935,1.4889,1.4893,1944999990.0
2008-11-24 04:36:00,1.4893,1.4896,1.48795,1.48905,453099992.0
2008-11-24 04:37:00,1.48905,1.4891,1.48885,1.4891,18400000.0
2008-11-24 04:38:00,1.48875,1.48948,1.48845,1.489,132400000.0
2008-11-24 04:39:00,1.489,1.489,1.4882,1.4882,52800000.0
2008-11-24 04:40:00,1.4882,1.4887,1.4882,1.4885,96000000.0
2008-11-24 04:41:00,1.4885,1.4889,1.4878,1.4878,149600000.0
2008-11-24 04:42:00,1.4877,1.488,1.4876,1.4878,55400000.0
2008-11-24 04:43:00,1.4879,1.488,1.4878,1.4879,35200000.0
2008-11-24 04:44:00,1.4879,1.4882,1.4879,1.4881,38400000.0
2008-11-24 04:45:00,1.4882,1.4885,1.4881,1.4885,84000000.0
2008-11-24 04:46:00,1.4887,1.4887,1.4881,1.4886,84000000.0
2008-11-24 04:47:00,1.4887,1.4893,1.4887,1.4887,84000000.0
2008-11-24 04:48:00,1.489,1.489,1.48875,1.48875,84000000.0
2008-11-24 04:49:00,1.4888,1.4889,1.48805,1.48885,52000000.0
2008-11-24 04:50:00,1.48885,1.48905,1.4887,1.48895,122600001.0
2008-11-24 04:51:00,1.48905,1.48925,1.48905,1.48925,362200004.0
2008-11-24 04:52:00,1.4893,1.48935,1.4892,1.48925,41600000.0
2008-11-24 04:53:00,1.4892,1.48935,1.4884,1.48875,137400000.0
2008-11-24 04:54:00,1.4889,1.48895,1.48845,1.4885,30400000.0
2008-11-24 04:55:00,1.4885,1.48915,1.48815,1.48845,76000000.0
2008-11-24 04:56:00,1.4885,1.48855,1.4884,1.4884,50400000.0
2008-11-24 04:57:00,1.48835,1.4891,1.48835,1.4889,27000000.0
2008-11-24 04:58:00,1.4889,1.4889,1.4889,1.4889,15200000.0
2008-11-24 04:59:00,1.4889,1.48895,1.4888,1.48885,60400000.0
2008-11-24 05:00:00,1.4888,1.48885,1.4883,1.48835,51400000.0
2008-11-24 05:01:00,1.4879,1.48835,1.4879,1.488,52400000.0
2008-11-24 05:02:00,1.4884,1.4884,1.488,1.488,3600000.0
2008-11-24 05:03:00,1.48857,1.48857,1.488,1.48815,15000000.0
2008-11-24 05:04:00,1.48815,1.48835,1.48815,1.48835,4000000.0
2008-11-24 05:05:00,1.48815,1.4884,1.48815,1.4884,11200000.0
2008-11-24 05:06:00,1.4884,1.4884,1.4884,1.4884,1600000.0
2008-11-24 05:07:00,1.4884,1.4884,1.4884,1.4884,9600000.0
2008-11-24 05:08:00,1.4884,1.4884,1.4884,1.4884,13400000.0
2008-11-24 05:09:00,1.4884,1.4884,1.4884,1.4884,13000000.0
2008-11-24 05:10:00,1.4884,1.4885,1.4884,1.4884,4400000.0
2008-11-24 05:11:00,1.48829,1.48845,1.48817,1.48829,88600000.0
2008-11-24 05:12:00,1.48843,1.48852,1.48814,1.48852,85700000.0
2008-11-24 05:13:00,1.48827,1.48853,1.48816,1.4884,98280000.0
2008-11-24 05:14:00,1.4884,1.48845,1.4883,1.4883,15200000.0
2008-11-24 05:15:00,1.48815,1.4882,1.4881,1.4881,34400000.0
2008-11-24 05:16:00,1.4881,1.4881,1.4881,1.4881,14400000.0
2008-11-24 05:17:00,1.4881,1.4881,1.48655,1.48655,55000000.0
2008-11-24 05:18:00,1.48655,1.48705,1.4865,1.4868,86600000.0
2008-11-24 05:19:00,1.48655,1.48725,1.4865,1.4867,59800000.0
2008-11-24 05:20:00,1.48675,1.4878,1.48645,1.48685,150400000.0
2008-11-24 05:21:00,1.4864,1.48765,1.4864,1.4869,1746799992.0
2008-11-24 05:22:00,1.4866,1.4868,1.4859,1.4859,94400000.0
2008-11-24 05:23:00,1.486,1.487,1.486,1.4869,68400000.0
2008-11-24 05:24:00,1.48685,1.48685,1.48595,1.48635,71600000.0
2008-11-24 05:25:00,1.48595,1.48795,1.48595,1.48755,174200000.0
2008-11-24 05:26:00,1.48755,1.48785,1.48755,1.4877,26800000.0
2008-11-24 05:27:00,1.4878,1.48855,1.48765,1.48815,51400000.0
2008-11-24 05:28:00,1.48795,1.48795,1.4872,1.48755,35800000.0
2008-11-24 05:29:00,1.4876,1.48765,1.4872,1.48745,13200000.0
2008-11-24 05:30:00,1.48745,1.48755,1.4874,1.4875,16000000.0
2008-11-24 05:31:00,1.4874,1.4877,1.4874,1.4877,19800000.0
2008-11-24 05:32:00,1.4876,1.48855,1.4869,1.48705,39600000.0
2008-11-24 05:33:00,1.48705,1.4872,1.4867,1.4869,62800000.0
2008-11-24 05:34:00,1.48808,1.48822,1.48695,1.48705,52600000.0
2008-11-24 05:35:00,1.48705,1.4872,1.48685,1.48685,15200000.0
2008-11-24 05:36:00,1.48695,1.48695,1.48695,1.48695,5600000.0
2008-11-24 05:37:00,1.48695,1.48705,1.48695,1.48705,44000000.0
2008-11-24 05:38:00,1.4872,1.48755,1.4871,1.4873,74600000.0
2008-11-24 05:39:00,1.4873,1.4882,1.4873,1.4876,20600000.0
2008-11-24 05:40:00,1.48795,1.48808,1.48745,1.488,67000000.0
2008-11-24 05:41:00,1.48802,1.48805,1.4876,1.4876,34600000.0
2008-11-24 05:42:00,1.488,1.4881,1.48798,1.48798,5600000.0
2008-11-24 05:43:00,1.48775,1.48797,1.48775,1.48775,4000000.0
2008-11-24 05:44:00,1.48788,1.48808,1.48755,1.48808,17000000.0
2008-11-24 05:45:00,1.48812,1.48815,1.4875,1.4881,27600000.0
2008-11-24 05:46:00,1.48825,1.48845,1.48815,1.48845,44200000.0
2008-11-24 05:47:00,1.4885,1.4888,1.4884,1.4888,25600000.0
2008-11-24 05:48:00,1.4888,1.4895,1.4883,1.48935,108000000.0
2008-11-24 05:49:00,1.48915,1.49005,1.489,1.49005,128800000.0
2008-11-24 05:50:00,1.4902,1.4904,1.49,1.49035,68200000.0
2008-11-24 05:51:00,1.49035,1.49035,1.49005,1.49015,30400000.0
2008-11-24 05:52:00,1.4902,1.4905,1.4902,1.4905,88800000.0
2008-11-24 05:53:00,1.4905,1.49065,1.4901,1.49015,173600000.0
2008-11-24 05:54:00,1.49015,1.4903,1.49015,1.49025,38000000.0
2008-11-24 05:55:00,1.49015,1.49025,1.49015,1.49025,12000000.0
2008-11-24 05:56:00,1.4903,1.49055,1.49015,1.49015,136800000.0
2008-11-24 05:57:00,1.4902,1.4905,1.49015,1.4905,122400000.0
2008-11-24 05:58:00,1.4904,1.4907,1.4904,1.4907,95200000.0
2008-11-24 05:59:00,1.4907,1.4907,1.4905,1.4907,401599992.0
2008-11-24 06:00:00,1.4905,1.4911,1.49035,1.4911,442600003.0
2008-11-24 06:01:00,1.4912,1.49185,1.49075,1.49135,62800000.0
2008-11-24 06:02:00,1.49145,1.49155,1.4913,1.4913,88000000.0
2008-11-24 06:03:00,1.49135,1.4915,1.49125,1.49145,64200000.0
2008-11-24 06:04:00,1.49145,1.4919,1.49135,1.4916,57000000.0
2008-11-24 06:05:00,1.4916,1.4916,1.4915,1.4915,48000000.0
2008-11-24 06:06:00,1.4915,1.4915,1.4915,1.4915,11200000.0
2008-11-24 06:07:00,1.4915,1.4915,1.49115,1.4915,35400000.0
2008-11-24 06:08:00,1.4915,1.4915,1.49105,1.49125,26400000.0
2008-11-24 06:09:00,1.49135,1.49135,1.4907,1.49085,95200000.0
2008-11-24 06:10:00,1.4908,1.49085,1.49075,1.49075,6400000.0
2008-11-24 06:11:00,1.49075,1.49095,1.49075,1.49095,11200000.0
2008-11-24 06:12:00,1.49095,1.491,1.49085,1.491,20800000.0
2008-11-24 06:13:00,1.49095,1.4912,1.49085,1.49085,49600000.0
2008-11-24 06:14:00,1.4911,1.4912,1.4907,1.49095,18400000.0
2008-11-24 06:15:00,1.49095,1.4911,1.49085,1.4909,5800000.0
2008-11-24 06:16:00,1.4911,1.4911,1.4911,1.4911,1000000.0
2008-11-24 06:17:00,1.491,1.491,1.491,1.491,1600000.0
2008-11-24 06:18:00,1.49095,1.49095,1.49095,1.49095,1600000.0
2008-11-24 06:19:00,1.49085,1.49085,1.49065,1.49065,6400000.0
2008-11-24 06:20:00,1.4907,1.4907,1.49065,1.49065,8000000.0
2008-11-24 06:21:00,1.49065,1.49075,1.4906,1.4907,32200000.0
2008-11-24 06:22:00,1.4907,1.491,1.4907,1.491,17400000.0
2008-11-24 06:23:00,1.4909,1.4909,1.4907,1.4907,11400000.0
2008-11-24 06:24:00,1.4907,1.49095,1.4905,1.49095,16000000.0
2008-11-24 06:25:00,1.491,1.4912,1.49045,1.4912,27800000.0
2008-11-24 06:26:00,1.49105,1.4912,1.49105,1.4912,4800000.0
2008-11-24 06:27:00,1.49095,1.49138,1.49095,1.49119,126600000.0
2008-11-24 06:28:00,1.4912,1.4912,1.4912,1.4912,9600000.0
2008-11-24 06:29:00,1.4912,1.4912,1.4912,1.4912,11200000.0
2008-11-24 06:30:00,1.49135,1.49145,1.49125,1.4914,42000000.0
2008-11-24 06:31:00,1.4913,1.4926,1.4909,1.49225,138200000.0
2008-11-24 06:32:00,1.49235,1.49295,1.49175,1.4921,173800000.0
2008-11-24 06:33:00,1.4922,1.4927,1.49205,1.4922,188800000.0
2008-11-24 06:34:00,1.49225,1.4924,1.4922,1.4922,127200000.0
2008-11-24 06:35:00,1.4922,1.4925,1.4921,1.4925,150800000.0
2008-11-24 06:36:00,1.4925,1.4932,1.49235,1.493,47800000.0
2008-11-24 06:37:00,1.493,1.4941,1.493,1.4939,208000000.0
2008-11-24 06:38:00,1.49415,1.4943,1.49245,1.49345,110200000.0
2008-11-24 06:39:00,1.49345,1.4936,1.4922,1.4922,74000000.0
2008-11-24 06:40:00,1.4924,1.49285,1.4918,1.4918,98600000.0
2008-11-24 06:41:00,1.4918,1.4927,1.4918,1.4925,142800000.0
2008-11-24 06:42:00,1.4925,1.49315,1.4925,1.493,60800000.0
2008-11-24 06:43:00,1.4929,1.4937,1.49285,1.4935,50800000.0
2008-11-24 06:44:00,1.4934,1.4935,1.49335,1.4935,27000000.0
2008-11-24 06:45:00,1.4935,1.4944,1.4935,1.49435,35800000.0
2008-11-24 06:46:00,1.49445,1.49445,1.4939,1.4939,152800000.0
2008-11-24 06:47:00,1.4939,1.494,1.49335,1.49355,187000000.0
2008-11-24 06:48:00,1.49375,1.494,1.49375,1.49385,137400000.0
2008-11-24 06:49:00,1.49385,1.494,1.49385,1.49395,76200000.0
2008-11-24 06:50:00,1.49395,1.49395,1.49335,1.49355,125200000.0
2008-11-24 06:51:00,1.4936,1.494,1.4933,1.4936,123000000.0
2008-11-24 06:52:00,1.49365,1.4939,1.49365,1.4938,111200000.0
2008-11-24 06:53:00,1.49375,1.4938,1.4937,1.4937,112800000.0
2008-11-24 06:54:00,1.4937,1.49385,1.49295,1.49305,102400000.0
2008-11-24 06:55:00,1.49305,1.49305,1.49205,1.49255,100000000.0
2008-11-24 06:56:00,1.4922,1.4926,1.4914,1.49185,177800000.0
2008-11-24 06:57:00,1.49185,1.492,1.4913,1.4914,138800000.0
2008-11-24 06:58:00,1.4914,1.49155,1.4911,1.4912,57600000.0
2008-11-24 06:59:00,1.4912,1.4913,1.4912,1.4913,38400000.0
2008-11-24 07:00:00,1.4913,1.49162,1.49128,1.49158,10600000.0
2008-11-24 07:01:00,1.49168,1.49168,1.491,1.49105,8400000.0
2008-11-24 07:02:00,1.49105,1.49105,1.491,1.49105,10800000.0
2008-11-24 07:03:00,1.491,1.4921,1.491,1.492,31600000.0
2008-11-24 07:04:00,1.492,1.492,1.4916,1.4917,64000000.0
2008-11-24 07:05:00,1.4917,1.4917,1.4907,1.4907,201800000.0
2008-11-24 07:06:00,1.4907,1.4907,1.4907,1.4907,112000000.0
2008-11-24 07:07:00,1.4907,1.4907,1.4907,1.4907,40000000.0
2008-11-24 07:08:00,1.4907,1.4907,1.4907,1.4907,48000000.0
2008-11-24 07:09:00,1.4907,1.491,1.4907,1.4909,19200000.0
2008-11-24 07:10:00,1.49095,1.49115,1.4907,1.4908,44000000.0
2008-11-24 07:11:00,1.4908,1.4908,1.4908,1.4908,9600000.0
2008-11-24 07:12:00,1.4908,1.4908,1.4908,1.4908,9600000.0
2008-11-24 07:13:00,1.4908,1.4908,1.4908,1.4908,96000000.0
2008-11-24 07:14:00,1.4908,1.4908,1.4899,1.4902,92800000.0
2008-11-24 07:15:00,1.4902,1.4902,1.49,1.49,13800000.0
2008-11-24 07:16:00,1.49,1.49025,1.49,1.49025,30400000.0
2008-11-24 07:17:00,1.4899,1.49025,1.4899,1.49,88000000.0
2008-11-24 07:18:00,1.49,1.49,1.49,1.49,16000000.0
2008-11-24 07:19:00,1.49,1.49,1.49,1.49,8000000.0
2008-11-24 07:20:00,1.4901,1.49085,1.48985,1.49075,1817000012.0
2008-11-24 07:21:00,1.49065,1.49105,1.49065,1.49105,16400000.0
2008-11-24 07:22:00,1.49085,1.49095,1.4908,1.4908,92800000.0
2008-11-24 07:23:00,1.4908,1.4908,1.4908,1.4908,32000000.0
2008-11-24 07:24:00,1.49085,1.4909,1.49085,1.4909,3200000.0
2008-11-24 07:25:00,1.49085,1.49085,1.4908,1.49085,11200000.0
2008-11-24 07:26:00,1.4908,1.49125,1.4908,1.49125,40000000.0
2008-11-24 07:27:00,1.49115,1.4923,1.49115,1.4923,148200000.0
2008-11-24 07:28:00,1.4923,1.4934,1.4923,1.49335,177000000.0
2008-11-24 07:29:00,1.4934,1.49415,1.4933,1.4938,168000000.0
2008-11-24 07:30:00,1.4938,1.49395,1.4937,1.4937,68800000.0
2008-11-24 07:31:00,1.4938,1.49385,1.4938,1.4938,56000000.0
2008-11-24 07:32:00,1.4938,1.49385,1.4938,1.49385,194400000.0
2008-11-24 07:33:00,1.4939,1.49405,1.4939,1.49395,22400000.0
2008-11-24 07:34:00,1.494,1.4941,1.494,1.494,48800000.0
2008-11-24 07:35:00,1.494,1.494,1.4932,1.4936,63200000.0
2008-11-24 07:36:00,1.4936,1.4936,1.4936,1.4936,8000000.0
2008-11-24 07:37:00,1.4936,1.4936,1.4929,1.49345,128000000.0
2008-11-24 07:38:00,1.4934,1.4934,1.4932,1.4932,32800000.0
2008-11-24 07:39:00,1.4932,1.4932,1.49255,1.4926,47200000.0
2008-11-24 07:40:00,1.49275,1.4929,1.4926,1.4929,40000000.0
2008-11-24 07:41:00,1.4928,1.4928,1.4926,1.4926,9600000.0
2008-11-24 07:42:00,1.49265,1.49265,1.4926,1.4926,4000000.0
2008-11-24 07:43:00,1.49265,1.49275,1.4925,1.49275,36000000.0
2008-11-24 07:44:00,1.49275,1.49275,1.4925,1.4925,12800000.0
2008-11-24 07:45:00,1.4925,1.4925,1.4925,1.4925,4800000.0
2008-11-24 07:46:00,1.4924,1.49245,1.49095,1.49095,146400000.0
2008-11-24 07:47:00,1.4907,1.49085,1.4886,1.49005,167600000.0
2008-11-24 07:48:00,1.48985,1.49025,1.4887,1.49,223600000.0
2008-11-24 07:49:00,1.49023,1.49047,1.48945,1.4901,75400000.0
2008-11-24 07:50:00,1.49038,1.49055,1.4896,1.4896,28400000.0
2008-11-24 07:51:00,1.48955,1.49005,1.48955,1.49005,40800000.0
2008-11-24 07:52:00,1.49,1.49055,1.49,1.4904,89200000.0
2008-11-24 07:53:00,1.4905,1.49065,1.4903,1.4904,50400000.0
2008-11-24 07:54:00,1.49055,1.49055,1.49045,1.49045,3400000.0
2008-11-24 07:55:00,1.4906,1.49065,1.4906,1.49065,6400000.0
2008-11-24 07:56:00,1.49065,1.4908,1.4903,1.4906,68200000.0
2008-11-24 07:57:00,1.49055,1.4909,1.49055,1.4908,92800000.0
2008-11-24 07:58:00,1.4909,1.49175,1.4909,1.49165,130400000.0
2008-11-24 07:59:00,1.49165,1.49185,1.4915,1.49175,134400000.0
2008-11-24 08:00:00,1.4918,1.4918,1.4916,1.4916,99200000.0
2008-11-24 08:01:00,1.4916,1.49245,1.4916,1.49245,402200003.0
2008-11-24 08:02:00,1.49245,1.49335,1.4923,1.49335,1585200004.0
2008-11-24 08:03:00,1.4935,1.49365,1.4931,1.4931,159400000.0
2008-11-24 08:04:00,1.4931,1.49375,1.4931,1.49375,64800000.0
2008-11-24 08:05:00,1.49375,1.49385,1.493,1.493,128000000.0
2008-11-24 08:06:00,1.49275,1.4934,1.49265,1.49325,99400000.0
2008-11-24 08:07:00,1.4934,1.4934,1.4934,1.4934,32000000.0
2008-11-24 08:08:00,1.4934,1.4934,1.49215,1.49275,93600000.0
2008-11-24 08:09:00,1.49295,1.49295,1.49215,1.4927,36999999.0
2008-11-24 08:10:00,1.49295,1.49305,1.49215,1.49275,216999995.0
2008-11-24 08:11:00,1.49285,1.49315,1.49285,1.49305,29600000.0
2008-11-24 08:12:00,1.4931,1.4931,1.4931,1.4931,5600000.0
2008-11-24 08:13:00,1.49315,1.49325,1.4926,1.49265,28800000.0
2008-11-24 08:14:00,1.49285,1.49295,1.4918,1.49295,49800000.0
2008-11-24 08:15:00,1.493,1.4933,1.4928,1.4933,18000000.0
2008-11-24 08:16:00,1.4929,1.4935,1.49275,1.49275,55400000.0
2008-11-24 08:17:00,1.4929,1.49375,1.4927,1.49375,121400000.0
2008-11-24 08:18:00,1.4938,1.49535,1.49335,1.495,162000000.0
2008-11-24 08:19:00,1.495,1.4953,1.4949,1.49505,157799999.0
2008-11-24 08:20:00,1.4952,1.49665,1.4948,1.49655,180800000.0
2008-11-24 08:21:00,1.49655,1.49655,1.49565,1.4962,134600000.0
2008-11-24 08:22:00,1.49625,1.4965,1.4961,1.4963,80000000.0
2008-11-24 08:23:00,1.4965,1.4965,1.4963,1.4963,65200000.0
2008-11-24 08:24:00,1.4963,1.49635,1.4963,1.49635,59200000.0
2008-11-24 08:25:00,1.4963,1.49635,1.49575,1.49575,132800000.0
2008-11-24 08:26:00,1.49575,1.49605,1.49565,1.4957,52000000.0
2008-11-24 08:27:00,1.4957,1.4957,1.49435,1.4946,212000000.0
2008-11-24 08:28:00,1.4946,1.49465,1.4946,1.49465,76200000.0
2008-11-24 08:29:00,1.4947,1.4947,1.4945,1.4947,22600000.0
2008-11-24 08:30:00,1.4946,1.4949,1.4946,1.4949,9200000.0
2008-11-24 08:31:00,1.4949,1.495,1.49465,1.49465,16800000.0
2008-11-24 08:32:00,1.49465,1.49485,1.4942,1.4948,228800002.0
2008-11-24 08:33:00,1.4944,1.49455,1.49405,1.4944,106800000.0
2008-11-24 08:34:00,1.4945,1.4945,1.49385,1.4944,20000000.0
2008-11-24 08:35:00,1.49445,1.4951,1.49435,1.4947,42200000.0
2008-11-24 08:36:00,1.4948,1.495,1.49395,1.49395,64200000.0
2008-11-24 08:37:00,1.4941,1.4945,1.494,1.4942,63000000.0
2008-11-24 08:38:00,1.49465,1.4955,1.4938,1.4953,126200000.0
2008-11-24 08:39:00,1.4954,1.4956,1.4954,1.4955,218800000.0
2008-11-24 08:40:00,1.4955,1.4956,1.4953,1.4955,298400000.0
2008-11-24 08:41:00,1.4955,1.4955,1.49405,1.4955,102400000.0
2008-11-24 08:42:00,1.4955,1.4955,1.4939,1.4941,51800000.0
2008-11-24 08:43:00,1.4942,1.49485,1.4938,1.4948,70000000.0
2008-11-24 08:44:00,1.4947,1.4948,1.49395,1.49405,79200000.0
2008-11-24 08:45:00,1.4942,1.4942,1.4942,1.4942,6800000.0
2008-11-24 08:46:00,1.49435,1.4948,1.4942,1.4948,60600000.0
2008-11-24 08:47:00,1.4948,1.49495,1.4947,1.4948,673600000.0
2008-11-24 08:48:00,1.4948,1.49495,1.4945,1.49455,630199998.0
2008-11-24 08:49:00,1.49465,1.4951,1.49455,1.49495,52400000.0
2008-11-24 08:50:00,1.495,1.4955,1.4947,1.4952,111400000.0
2008-11-24 08:51:00,1.49535,1.4955,1.4951,1.4955,49600000.0
2008-11-24 08:52:00,1.4955,1.49585,1.4955,1.4957,83200000.0
2008-11-24 08:53:00,1.4957,1.4957,1.495,1.495,206000000.0
2008-11-24 08:54:00,1.4951,1.4952,1.4948,1.4949,67200000.0
2008-11-24 08:55:00,1.4949,1.4954,1.4949,1.4954,58400000.0
2008-11-24 08:56:00,1.4954,1.4954,1.4954,1.4954,75400000.0
2008-11-24 08:57:00,1.4954,1.4957,1.49465,1.495,109000000.0
2008-11-24 08:58:00,1.495,1.495,1.49445,1.495,158600000.0
2008-11-24 08:59:00,1.495,1.49515,1.49495,1.49515,177200000.0
2008-11-24 09:00:00,1.49515,1.4955,1.49515,1.49525,54400000.0
2008-11-24 09:01:00,1.49525,1.4954,1.4951,1.4951,85400000.0
2008-11-24 09:02:00,1.495,1.495,1.4941,1.49425,102200000.0
2008-11-24 09:03:00,1.4943,1.4943,1.4943,1.4943,1600000.0
2008-11-24 09:04:00,1.4942,1.4942,1.49335,1.4934,97200000.0
2008-11-24 09:05:00,1.4934,1.4937,1.4929,1.493,57000000.0
2008-11-24 09:06:00,1.49305,1.49305,1.49165,1.492,118800000.0
2008-11-24 09:07:00,1.4922,1.4923,1.4916,1.4921,70600000.0
2008-11-24 09:08:00,1.4921,1.49265,1.49185,1.492,167200000.0
2008-11-24 09:09:00,1.492,1.492,1.4911,1.4917,464199988.0
2008-11-24 09:10:00,1.4917,1.49205,1.49165,1.492,443400002.0
2008-11-24 09:11:00,1.492,1.4923,1.4918,1.492,67400000.0
2008-11-24 09:12:00,1.492,1.492,1.4916,1.4917,32800000.0
2008-11-24 09:13:00,1.4917,1.4918,1.49105,1.4917,74000000.0
2008-11-24 09:14:00,1.4917,1.49215,1.4905,1.491,281399999.0
2008-11-24 09:15:00,1.49155,1.4931,1.49135,1.4928,307600000.0
2008-11-24 09:16:00,1.4928,1.4933,1.4928,1.493,703799999.0
2008-11-24 09:17:00,1.493,1.4932,1.493,1.4932,170200000.0
2008-11-24 09:18:00,1.4932,1.4932,1.493,1.4932,46800000.0
2008-11-24 09:19:00,1.4932,1.4932,1.4919,1.4923,68000000.0
2008-11-24 09:20:00,1.4923,1.4923,1.49105,1.49155,120400000.0
2008-11-24 09:21:00,1.4912,1.4917,1.49035,1.49125,87900001.0
2008-11-24 09:22:00,1.49125,1.49125,1.49045,1.4905,52800000.0
2008-11-24 09:23:00,1.49055,1.49055,1.4905,1.4905,41200000.0
2008-11-24 09:24:00,1.4905,1.4905,1.49,1.49035,73200000.0
2008-11-24 09:25:00,1.4903,1.49075,1.4903,1.4905,109200000.0
2008-11-24 09:26:00,1.4906,1.49065,1.4899,1.49,100800000.0
2008-11-24 09:27:00,1.49005,1.49005,1.48925,1.4893,74400000.0
2008-11-24 09:28:00,1.4893,1.48955,1.4893,1.4894,42200000.0
2008-11-24 09:29:00,1.4895,1.4903,1.4895,1.4903,76600000.0
2008-11-24 09:30:00,1.4903,1.4924,1.4903,1.4918,281799999.0
2008-11-24 09:31:00,1.4919,1.49195,1.4913,1.49175,122000000.0
2008-11-24 09:32:00,1.49175,1.49185,1.49145,1.49145,82600000.0
2008-11-24 09:33:00,1.4915,1.49165,1.49135,1.49135,68800000.0
2008-11-24 09:34:00,1.49135,1.49155,1.4908,1.49155,57600000.0
2008-11-24 09:35:00,1.49155,1.492,1.49155,1.4919,115600000.0
2008-11-24 09:36:00,1.4918,1.4925,1.4918,1.49235,68200000.0
2008-11-24 09:37:00,1.49235,1.4924,1.492,1.49215,76400000.0
2008-11-24 09:38:00,1.49225,1.4923,1.4921,1.4921,48400000.0
2008-11-24 09:39:00,1.4921,1.4921,1.49195,1.492,35400000.0
2008-11-24 09:40:00,1.49205,1.4921,1.49195,1.4921,28200000.0
2008-11-24 09:41:00,1.49205,1.4924,1.49205,1.4923,79000000.0
2008-11-24 09:42:00,1.4923,1.4932,1.4923,1.4931,121400000.0
2008-11-24 09:43:00,1.4931,1.4931,1.4926,1.49275,104200000.0
2008-11-24 09:44:00,1.49275,1.493,1.49265,1.49275,72200000.0
2008-11-24 09:45:00,1.4929,1.4933,1.49265,1.49315,73000000.0
2008-11-24 09:46:00,1.49325,1.4937,1.49315,1.4933,138100000.0
2008-11-24 09:47:00,1.49315,1.4933,1.4923,1.49255,131000000.0
2008-11-24 09:48:00,1.49255,1.4926,1.4919,1.4924,47000000.0
2008-11-24 09:49:00,1.4924,1.49265,1.49155,1.49155,128400000.0
2008-11-24 09:50:00,1.4915,1.4915,1.49025,1.49035,147400001.0
2008-11-24 09:51:00,1.4903,1.4904,1.4903,1.49035,16400000.0
2008-11-24 09:52:00,1.4903,1.4904,1.4897,1.4897,96600000.0
2008-11-24 09:53:00,1.4897,1.49,1.4897,1.48985,101000000.0
2008-11-24 09:54:00,1.48985,1.4901,1.48965,1.48965,133600000.0
2008-11-24 09:55:00,1.4896,1.48965,1.4883,1.4885,328200000.0
2008-11-24 09:56:00,1.4885,1.489,1.48835,1.48835,124600000.0
2008-11-24 09:57:00,1.48835,1.49,1.4882,1.48985,206400000.0
2008-11-24 09:58:00,1.48985,1.49185,1.48955,1.4916,279600000.0
2008-11-24 09:59:00,1.4916,1.4924,1.4914,1.49225,259800000.0
2008-11-24 10:00:00,1.4924,1.4928,1.4917,1.4917,264200000.0
2008-11-24 10:01:00,1.4917,1.4927,1.4917,1.49255,506600000.0
2008-11-24 10:02:00,1.49255,1.49255,1.49145,1.49195,284200000.0
2008-11-24 10:03:00,1.49175,1.49255,1.4914,1.49215,241600000.0
2008-11-24 10:04:00,1.49235,1.49235,1.4913,1.4921,212400000.0
2008-11-24 10:05:00,1.49215,1.4923,1.4915,1.4918,181400000.0
2008-11-24 10:06:00,1.49175,1.49175,1.49065,1.4909,226700000.0
2008-11-24 10:07:00,1.49095,1.491,1.49075,1.49075,72400000.0
2008-11-24 10:08:00,1.4908,1.4908,1.4906,1.4907,39600000.0
2008-11-24 10:09:00,1.4907,1.4911,1.49065,1.4911,133800000.0
2008-11-24 10:10:00,1.4911,1.4915,1.4909,1.4915,71600000.0
2008-11-24 10:11:00,1.4915,1.492,1.4915,1.4918,156600000.0
2008-11-24 10:12:00,1.4918,1.49225,1.49175,1.49195,115600000.0
2008-11-24 10:13:00,1.49195,1.49235,1.4919,1.49215,120400000.0
2008-11-24 10:14:00,1.49215,1.4927,1.49215,1.4926,116600000.0
2008-11-24 10:15:00,1.49265,1.4934,1.4924,1.4929,124200000.0
2008-11-24 10:16:00,1.4929,1.4929,1.492,1.49255,121000000.0
2008-11-24 10:17:00,1.49255,1.49255,1.4921,1.4921,162200000.0
2008-11-24 10:18:00,1.4921,1.4921,1.4906,1.4909,221600000.0
2008-11-24 10:19:00,1.4909,1.4919,1.49055,1.4919,195800000.0
2008-11-24 10:20:00,1.49195,1.49265,1.4914,1.4916,215600000.0
2008-11-24 10:21:00,1.49145,1.4919,1.49135,1.49145,159600000.0
2008-11-24 10:22:00,1.49135,1.49185,1.4911,1.4915,229800000.0
2008-11-24 10:23:00,1.49175,1.4921,1.4905,1.4911,158400000.0
2008-11-24 10:24:00,1.49115,1.4913,1.49045,1.491,223600000.0
2008-11-24 10:25:00,1.491,1.4919,1.49065,1.4908,254000000.0
2008-11-24 10:26:00,1.49095,1.49105,1.49085,1.49085,78000000.0
2008-11-24 10:27:00,1.4909,1.49115,1.49065,1.4908,117200000.0
2008-11-24 10:28:00,1.4909,1.49095,1.4899,1.4902,176200000.0
2008-11-24 10:29:00,1.4902,1.4907,1.48985,1.49015,171800000.0
2008-11-24 10:30:00,1.49015,1.4913,1.49015,1.49125,124400000.0
2008-11-24 10:31:00,1.49125,1.49125,1.4902,1.4902,155400000.0
2008-11-24 10:32:00,1.4903,1.4904,1.48965,1.48965,140600000.0
2008-11-24 10:33:00,1.4897,1.491,1.4894,1.4908,180800000.0
2008-11-24 10:34:00,1.49085,1.49135,1.49035,1.49135,212800000.0
2008-11-24 10:35:00,1.4913,1.4913,1.4908,1.49085,80600000.0
2008-11-24 10:36:00,1.4909,1.491,1.4904,1.4907,77600000.0
2008-11-24 10:37:00,1.4905,1.4906,1.49025,1.4905,86200000.0
2008-11-24 10:38:00,1.4905,1.4907,1.49025,1.4905,138500000.0
2008-11-24 10:39:00,1.49055,1.4906,1.4903,1.4905,106000000.0
2008-11-24 10:40:00,1.49055,1.49085,1.49055,1.4907,80000000.0
2008-11-24 10:41:00,1.4907,1.49085,1.49005,1.4903,299400000.0
2008-11-24 10:42:00,1.4903,1.4907,1.4903,1.4904,189800000.0
2008-11-24 10:43:00,1.4905,1.4906,1.49,1.4901,170800000.0
2008-11-24 10:44:00,1.4901,1.4907,1.49,1.4907,163200000.0
2008-11-24 10:45:00,1.4907,1.4909,1.4906,1.4908,160700000.0
2008-11-24 10:46:00,1.49065,1.4909,1.49035,1.49035,142700000.0
2008-11-24 10:47:00,1.49035,1.4905,1.49015,1.49015,108200000.0
2008-11-24 10:48:00,1.49015,1.49025,1.48915,1.48925,222700000.0
2008-11-24 10:49:00,1.48925,1.48955,1.48905,1.48905,101600000.0
2008-11-24 10:50:00,1.48905,1.48905,1.4875,1.48765,178500000.0
2008-11-24 10:51:00,1.4877,1.4879,1.4868,1.4869,225400000.0
2008-11-24 10:52:00,1.4869,1.487,1.48665,1.4867,127400000.0
2008-11-24 10:53:00,1.48655,1.4867,1.48605,1.4867,220600000.0
2008-11-24 10:54:00,1.4867,1.48695,1.48655,1.4867,98800000.0
2008-11-24 10:55:00,1.4867,1.48705,1.48665,1.4869,115800000.0
2008-11-24 10:56:00,1.4869,1.4876,1.4869,1.487,209000001.0
2008-11-24 10:57:00,1.487,1.4873,1.4869,1.48715,152400000.0
2008-11-24 10:58:00,1.4872,1.4873,1.4871,1.48725,142400000.0
2008-11-24 10:59:00,1.48725,1.4873,1.48645,1.48675,134900000.0
2008-11-24 11:00:00,1.48675,1.4881,1.48545,1.4881,200100000.0
2008-11-24 11:01:00,1.4881,1.48895,1.4881,1.4883,171800000.0
2008-11-24 11:02:00,1.48835,1.491,1.4883,1.49075,268000000.0
2008-11-24 11:03:00,1.49065,1.4908,1.4896,1.4896,222600000.0
2008-11-24 11:04:00,1.4896,1.49035,1.48945,1.49,187400000.0
2008-11-24 11:05:00,1.49,1.4905,1.4897,1.49035,132800000.0
2008-11-24 11:06:00,1.4903,1.4905,1.4897,1.48985,131600000.0
2008-11-24 11:07:00,1.48985,1.49005,1.48965,1.48995,135000000.0
2008-11-24 11:08:00,1.4899,1.48995,1.48935,1.48935,122200000.0
2008-11-24 11:09:00,1.4893,1.49005,1.489,1.49,154600000.0
2008-11-24 11:10:00,1.49,1.4902,1.4898,1.4902,161200000.0
2008-11-24 11:11:00,1.49015,1.49015,1.48955,1.49015,173800000.0
2008-11-24 11:12:00,1.49015,1.49115,1.4899,1.49055,222000000.0
2008-11-24 11:13:00,1.49055,1.4911,1.4902,1.4907,192000000.0
2008-11-24 11:14:00,1.4907,1.49095,1.489,1.4894,242400000.0
2008-11-24 11:15:00,1.4894,1.4901,1.4894,1.49005,100800000.0
2008-11-24 11:16:00,1.48995,1.4902,1.48965,1.4899,152600000.0
2008-11-24 11:17:00,1.4899,1.49,1.48935,1.4896,109800000.0
2008-11-24 11:18:00,1.4896,1.4896,1.48885,1.4889,104200000.0
2008-11-24 11:19:00,1.4889,1.4892,1.4884,1.4889,114720000.0
2008-11-24 11:20:00,1.48895,1.48915,1.4886,1.48895,91640000.0
2008-11-24 11:21:00,1.489,1.4892,1.48895,1.4891,120800000.0
2008-11-24 11:22:00,1.48915,1.48945,1.489,1.48945,111400000.0
2008-11-24 11:23:00,1.48945,1.49015,1.48945,1.49005,137580000.0
2008-11-24 11:24:00,1.49005,1.49115,1.48995,1.49115,143600000.0
2008-11-24 11:25:00,1.49115,1.49135,1.49095,1.49095,198400000.0
2008-11-24 11:26:00,1.49095,1.492,1.4909,1.4914,211200000.0
2008-11-24 11:27:00,1.4914,1.4914,1.4907,1.4914,146640000.0
2008-11-24 11:28:00,1.4915,1.492,1.4907,1.49175,261200000.0
2008-11-24 11:29:00,1.4919,1.49245,1.49165,1.49245,136400000.0
2008-11-24 11:30:00,1.49255,1.4926,1.49225,1.49235,188900000.0
2008-11-24 11:31:00,1.49225,1.49225,1.4916,1.4917,222400000.0
2008-11-24 11:32:00,1.4917,1.492,1.4915,1.4918,146400000.0
2008-11-24 11:33:00,1.49185,1.49195,1.49175,1.4918,77400000.0
2008-11-24 11:34:00,1.49195,1.4923,1.49185,1.4922,92400000.0
2008-11-24 11:35:00,1.4923,1.49245,1.49045,1.4912,319040000.0
2008-11-24 11:36:00,1.4912,1.49175,1.4908,1.4915,307800000.0
2008-11-24 11:37:00,1.4915,1.49155,1.4902,1.4906,321340000.0
2008-11-24 11:38:00,1.4907,1.4915,1.49045,1.49145,143600000.0
2008-11-24 11:39:00,1.4914,1.49145,1.49095,1.4913,205840000.0
2008-11-24 11:40:00,1.4913,1.4921,1.49115,1.4916,251200000.0
2008-11-24 11:41:00,1.49155,1.492,1.4914,1.4916,140600000.0
2008-11-24 11:42:00,1.4916,1.4918,1.4913,1.4918,140700000.0
2008-11-24 11:43:00,1.4918,1.49225,1.4918,1.4922,145000000.0
2008-11-24 11:44:00,1.4922,1.4932,1.4922,1.49235,156520000.0
2008-11-24 11:45:00,1.49235,1.49235,1.49175,1.4919,189400000.0
2008-11-24 11:46:00,1.4919,1.4922,1.4919,1.492,117600000.0
2008-11-24 11:47:00,1.492,1.49235,1.492,1.4923,115800000.0
2008-11-24 11:48:00,1.4923,1.4933,1.4921,1.4925,144500000.0
2008-11-24 11:49:00,1.49265,1.4931,1.49225,1.4931,141200000.0
2008-11-24 11:50:00,1.49305,1.4931,1.4925,1.493,66200000.0
2008-11-24 11:51:00,1.4931,1.4935,1.493,1.4931,177800000.0
2008-11-24 11:52:00,1.49315,1.4935,1.49305,1.49305,148000000.0
2008-11-24 11:53:00,1.4931,1.4931,1.4925,1.4927,143340000.0
2008-11-24 11:54:00,1.4927,1.493,1.4925,1.4928,159540000.0
2008-11-24 11:55:00,1.4928,1.4928,1.49185,1.4924,134600000.0
2008-11-24 11:56:00,1.4923,1.49245,1.4921,1.4922,108940000.0
2008-11-24 11:57:00,1.49225,1.4929,1.4922,1.4928,110400000.0
2008-11-24 11:58:00,1.4929,1.4945,1.49285,1.4943,165700000.0
2008-11-24 11:59:00,1.4943,1.4952,1.4943,1.4943,110200000.0
2008-11-24 12:00:00,1.49435,1.495,1.49425,1.4947,183580000.0
2008-11-24 12:01:00,1.4947,1.4948,1.4945,1.4946,520400000.0
2008-11-24 12:02:00,1.4946,1.4955,1.4946,1.4954,197800000.0
2008-11-24 12:03:00,1.4954,1.49605,1.49535,1.49605,189400001.0
2008-11-24 12:04:00,1.49595,1.4961,1.4959,1.49605,175400000.0
2008-11-24 12:05:00,1.49605,1.49615,1.4959,1.496,168200000.0
2008-11-24 12:06:00,1.496,1.49635,1.4957,1.49575,201080000.0
2008-11-24 12:07:00,1.4959,1.4963,1.4958,1.49625,143000000.0
2008-11-24 12:08:00,1.49635,1.4983,1.4962,1.49745,236400000.0
2008-11-24 12:09:00,1.49745,1.499,1.4974,1.499,203000000.0
2008-11-24 12:10:00,1.4988,1.4994,1.4985,1.4992,157600000.0
2008-11-24 12:11:00,1.4992,1.4992,1.4981,1.49835,162800000.0
2008-11-24 12:12:00,1.49835,1.4984,1.498,1.4983,108000000.0
2008-11-24 12:13:00,1.4983,1.4983,1.49755,1.49795,230000000.0
2008-11-24 12:14:00,1.4979,1.4981,1.4975,1.4981,158600000.0
2008-11-24 12:15:00,1.4981,1.4982,1.4979,1.4982,79800000.0
2008-11-24 12:16:00,1.49825,1.4986,1.4977,1.4983,146800000.0
2008-11-24 12:17:00,1.49845,1.4989,1.49835,1.4986,196600000.0
2008-11-24 12:18:00,1.4986,1.49915,1.49835,1.4988,213600000.0
2008-11-24 12:19:00,1.4988,1.4992,1.4988,1.49905,139200000.0
2008-11-24 12:20:00,1.49905,1.49915,1.4988,1.4991,198400000.0
2008-11-24 12:21:00,1.4991,1.50005,1.499,1.49995,243700000.0
2008-11-24 12:22:00,1.49995,1.50045,1.49995,1.5004,152700000.0
2008-11-24 12:23:00,1.5004,1.50105,1.50025,1.50095,157500000.0
2008-11-24 12:24:00,1.50095,1.5015,1.5007,1.5013,194000000.0
2008-11-24 12:25:00,1.5013,1.5016,1.5011,1.5016,175300000.0
2008-11-24 12:26:00,1.5016,1.50175,1.50135,1.5016,211700000.0
2008-11-24 12:27:00,1.5017,1.5017,1.50095,1.5012,239600000.0
2008-11-24 12:28:00,1.5012,1.5024,1.5012,1.5022,184600000.0
2008-11-24 12:29:00,1.5022,1.5024,1.5011,1.5012,250000000.0
2008-11-24 12:30:00,1.5012,1.5014,1.5005,1.5007,111200000.0
2008-11-24 12:31:00,1.5007,1.5007,1.5001,1.5002,86200000.0
2008-11-24 12:32:00,1.5002,1.5004,1.5001,1.50035,136600000.0
2008-11-24 12:33:00,1.50035,1.5004,1.50015,1.5003,103600000.0
2008-11-24 12:34:00,1.5004,1.5004,1.49975,1.49975,132400000.0
2008-11-24 12:35:00,1.4997,1.4997,1.49895,1.49955,278000000.0
2008-11-24 12:36:00,1.49945,1.5001,1.49925,1.5001,148400000.0
2008-11-24 12:37:00,1.5001,1.5009,1.5,1.5002,171600000.0
2008-11-24 12:38:00,1.5002,1.5007,1.49995,1.5004,96200000.0
2008-11-24 12:39:00,1.5005,1.5006,1.5002,1.5004,100000000.0
2008-11-24 12:40:00,1.5004,1.50045,1.5,1.50045,93200000.0
2008-11-24 12:41:00,1.50045,1.50045,1.50015,1.50025,59200000.0
2008-11-24 12:42:00,1.5001,1.5004,1.49945,1.49945,137600000.0
2008-11-24 12:43:00,1.4995,1.4997,1.4992,1.49965,163900000.0
2008-11-24 12:44:00,1.49955,1.4996,1.4994,1.4995,58300000.0
2008-11-24 12:45:00,1.4994,1.4996,1.49935,1.4995,81600000.0
2008-11-24 12:46:00,1.4995,1.5005,1.4995,1.5005,114400000.0
2008-11-24 12:47:00,1.5005,1.5005,1.4995,1.4997,134200000.0
2008-11-24 12:48:00,1.4997,1.50045,1.4995,1.50015,171600000.0
2008-11-24 12:49:00,1.5001,1.50055,1.49915,1.49915,108600000.0
2008-11-24 12:50:00,1.49915,1.4993,1.49875,1.4988,214400000.0
2008-11-24 12:51:00,1.4988,1.4991,1.4987,1.4988,145600000.0
2008-11-24 12:52:00,1.4987,1.4988,1.4977,1.4984,135400000.0
2008-11-24 12:53:00,1.4984,1.4984,1.497,1.4975,155000000.0
2008-11-24 12:54:00,1.4975,1.4975,1.4964,1.4965,172200000.0
2008-11-24 12:55:00,1.4966,1.49695,1.4961,1.4969,200200000.0
2008-11-24 12:56:00,1.4969,1.4976,1.49685,1.4975,111600000.0
2008-11-24 12:57:00,1.4975,1.4978,1.4973,1.4977,137000000.0
2008-11-24 12:58:00,1.4977,1.4981,1.4976,1.4981,117800000.0
2008-11-24 12:59:00,1.4981,1.4981,1.4973,1.4973,122000000.0
2008-11-24 13:00:00,1.4973,1.4978,1.49715,1.4978,211800000.0
2008-11-24 13:01:00,1.4979,1.4983,1.4978,1.4983,123600000.0
2008-11-24 13:02:00,1.4983,1.4988,1.49665,1.49705,161600001.0
2008-11-24 13:03:00,1.497,1.4989,1.497,1.4988,176200000.0
2008-11-24 13:04:00,1.4989,1.4992,1.4987,1.49875,133600000.0
2008-11-24 13:05:00,1.4988,1.49905,1.4987,1.49885,180200000.0
2008-11-24 13:06:00,1.49885,1.4991,1.49875,1.49885,135000000.0
2008-11-24 13:07:00,1.49885,1.49915,1.49855,1.49915,215600001.0
2008-11-24 13:08:00,1.4992,1.50005,1.4992,1.4998,205400000.0
2008-11-24 13:09:00,1.4998,1.49985,1.49915,1.4997,164100000.0
2008-11-24 13:10:00,1.4997,1.4997,1.49855,1.49885,90700000.0
2008-11-24 13:11:00,1.49885,1.49885,1.49795,1.49815,106000000.0
2008-11-24 13:12:00,1.4982,1.49905,1.49795,1.49885,137200000.0
2008-11-24 13:13:00,1.4989,1.499,1.49855,1.49855,82600000.0
2008-11-24 13:14:00,1.49865,1.499,1.49825,1.49825,160200000.0
2008-11-24 13:15:00,1.49835,1.4988,1.49825,1.4987,82600000.0
2008-11-24 13:16:00,1.4987,1.5004,1.49825,1.5002,162600000.0
2008-11-24 13:17:00,1.5004,1.5011,1.4999,1.5011,133000000.0
2008-11-24 13:18:00,1.5011,1.50115,1.5007,1.501,138600000.0
2008-11-24 13:19:00,1.501,1.5011,1.501,1.5011,47800000.0
2008-11-24 13:20:00,1.5011,1.5016,1.501,1.5013,119100000.0
2008-11-24 13:21:00,1.5013,1.5019,1.50125,1.5018,179100000.0
2008-11-24 13:22:00,1.50175,1.5019,1.5009,1.50105,125100000.0
2008-11-24 13:23:00,1.50105,1.50125,1.50035,1.50105,183200000.0
2008-11-24 13:24:00,1.50105,1.5015,1.5008,1.50125,256800000.0
2008-11-24 13:25:00,1.5013,1.5023,1.5013,1.5023,131000000.0
2008-11-24 13:26:00,1.50235,1.50295,1.5023,1.5029,135600000.0
2008-11-24 13:27:00,1.5029,1.50315,1.5025,1.50285,180800000.0
2008-11-24 13:28:00,1.503,1.5039,1.5029,1.50365,171800000.0
2008-11-24 13:29:00,1.50365,1.5039,1.50355,1.50375,112100000.0
2008-11-24 13:30:00,1.5038,1.5044,1.5037,1.50415,117200000.0
2008-11-24 13:31:00,1.5042,1.50425,1.50345,1.50365,118400000.0
2008-11-24 13:32:00,1.50365,1.50405,1.50225,1.50225,122400000.0
2008-11-24 13:33:00,1.5023,1.50285,1.50225,1.50245,134200000.0
2008-11-24 13:34:00,1.5024,1.5027,1.5022,1.50245,88600000.0
2008-11-24 13:35:00,1.50245,1.50265,1.5022,1.50265,74600000.0
2008-11-24 13:36:00,1.503,1.50325,1.50235,1.50255,75600000.0
2008-11-24 13:37:00,1.50245,1.50305,1.502,1.503,102700000.0
2008-11-24 13:38:00,1.503,1.5031,1.5022,1.50225,113300000.0
2008-11-24 13:39:00,1.50235,1.5027,1.50185,1.5021,80100000.0
2008-11-24 13:40:00,1.5021,1.50245,1.5021,1.50225,57600000.0
2008-11-24 13:41:00,1.5023,1.50245,1.50215,1.50225,95800000.0
2008-11-24 13:42:00,1.5023,1.5024,1.5004,1.50065,172300000.0
2008-11-24 13:43:00,1.5007,1.5009,1.50015,1.50065,152000000.0
2008-11-24 13:44:00,1.50065,1.50075,1.49945,1.49965,223600000.0
2008-11-24 13:45:00,1.49955,1.4999,1.49895,1.49895,125800000.0
2008-11-24 13:46:00,1.4989,1.4997,1.49875,1.49965,155200000.0
2008-11-24 13:47:00,1.4997,1.5001,1.49955,1.4997,148400000.0
2008-11-24 13:48:00,1.4998,1.5003,1.4992,1.5002,168400000.0
2008-11-24 13:49:00,1.5004,1.50045,1.49965,1.5,185700000.0
2008-11-24 13:50:00,1.5,1.5,1.49965,1.4999,195800000.0
2008-11-24 13:51:00,1.4999,1.50025,1.49925,1.4995,142800000.0
2008-11-24 13:52:00,1.4995,1.4996,1.49855,1.49855,156600000.0
2008-11-24 13:53:00,1.4986,1.49915,1.49855,1.49905,108200000.0
2008-11-24 13:54:00,1.49905,1.5,1.49895,1.5,100600000.0
2008-11-24 13:55:00,1.5,1.5002,1.4998,1.4998,71200000.0
2008-11-24 13:56:00,1.49975,1.5,1.49885,1.4989,89000000.0
2008-11-24 13:57:00,1.4988,1.4992,1.49855,1.4988,128100000.0
2008-11-24 13:58:00,1.49885,1.4995,1.4987,1.4993,172700000.0
2008-11-24 13:59:00,1.4993,1.4995,1.4982,1.4982,173000000.0
2008-11-24 14:00:00,1.49825,1.4995,1.4982,1.4988,200200000.0
2008-11-24 14:01:00,1.4988,1.4988,1.49775,1.4984,178100000.0
2008-11-24 14:02:00,1.49835,1.4992,1.4983,1.4991,110600000.0
2008-11-24 14:03:00,1.4991,1.4991,1.4988,1.499,96500000.0
2008-11-24 14:04:00,1.499,1.4994,1.4988,1.4991,132600000.0
2008-11-24 14:05:00,1.4991,1.4993,1.4989,1.4993,51400000.0
2008-11-24 14:06:00,1.49935,1.49965,1.49915,1.49945,112800000.0
2008-11-24 14:07:00,1.49945,1.5012,1.4994,1.50105,126800000.0
2008-11-24 14:08:00,1.5011,1.5015,1.5008,1.5013,135300000.0
2008-11-24 14:09:00,1.5013,1.50165,1.5012,1.5014,117500000.0
2008-11-24 14:10:00,1.5014,1.5017,1.50115,1.50155,119600000.0
2008-11-24 14:11:00,1.50155,1.5016,1.5009,1.5013,106400000.0
2008-11-24 14:12:00,1.5013,1.5013,1.50045,1.5007,92900000.0
2008-11-24 14:13:00,1.5007,1.5007,1.5002,1.5002,61500000.0
2008-11-24 14:14:00,1.5002,1.5002,1.4992,1.4995,101200000.0
2008-11-24 14:15:00,1.4995,1.49975,1.4994,1.4997,284400003.0
2008-11-24 14:16:00,1.4997,1.4997,1.49925,1.4994,90600000.0
2008-11-24 14:17:00,1.4995,1.4995,1.4984,1.4984,90500000.0
2008-11-24 14:18:00,1.49845,1.4985,1.4973,1.4975,155820000.0
2008-11-24 14:19:00,1.4975,1.49785,1.4975,1.4977,89800000.0
2008-11-24 14:20:00,1.4977,1.4978,1.49735,1.49765,138140000.0
2008-11-24 14:21:00,1.4977,1.49855,1.4973,1.4977,179000000.0
2008-11-24 14:22:00,1.49775,1.49885,1.49775,1.498,266399998.0
2008-11-24 14:23:00,1.498,1.4981,1.4976,1.498,102500000.0
2008-11-24 14:24:00,1.498,1.49805,1.4972,1.4973,108500000.0
2008-11-24 14:25:00,1.4973,1.4974,1.4972,1.49725,67800000.0
2008-11-24 14:26:00,1.4973,1.4974,1.49665,1.4968,140100000.0
2008-11-24 14:27:00,1.4968,1.4972,1.49675,1.4971,132800000.0
2008-11-24 14:28:00,1.49695,1.49765,1.4967,1.49745,108800000.0
2008-11-24 14:29:00,1.4975,1.49755,1.49705,1.4972,87100000.0
2008-11-24 14:30:00,1.4972,1.4975,1.4967,1.49695,116600000.0
2008-11-24 14:31:00,1.49685,1.4971,1.4965,1.4969,101800000.0
2008-11-24 14:32:00,1.49695,1.4971,1.49685,1.49705,51000000.0
2008-11-24 14:33:00,1.49705,1.499,1.497,1.4989,156800000.0
2008-11-24 14:34:00,1.4989,1.4998,1.49875,1.4994,216300000.0
2008-11-24 14:35:00,1.4992,1.50115,1.49905,1.5011,226000000.0
2008-11-24 14:36:00,1.5011,1.5012,1.4995,1.4998,254800000.0
2008-11-24 14:37:00,1.4998,1.49995,1.49855,1.49925,272800000.0
2008-11-24 14:38:00,1.49925,1.4995,1.49855,1.49855,235200000.0
2008-11-24 14:39:00,1.49855,1.49865,1.498,1.49825,200000000.0
2008-11-24 14:40:00,1.49825,1.4985,1.4979,1.4983,165020000.0
2008-11-24 14:41:00,1.4983,1.4991,1.4975,1.4982,179200000.0
2008-11-24 14:42:00,1.49835,1.4996,1.4983,1.499,292099999.0
2008-11-24 14:43:00,1.499,1.49905,1.49825,1.4985,136800000.0
2008-11-24 14:44:00,1.4984,1.4987,1.4976,1.49855,73400000.0
2008-11-24 14:45:00,1.4986,1.4988,1.4971,1.4971,170400000.0
2008-11-24 14:46:00,1.4971,1.4975,1.4966,1.497,202800000.0
2008-11-24 14:47:00,1.497,1.4971,1.4956,1.4957,158100000.0
2008-11-24 14:48:00,1.49575,1.4973,1.495,1.49645,139680000.0
2008-11-24 14:49:00,1.49645,1.49645,1.49485,1.49495,146800000.0
2008-11-24 14:50:00,1.49495,1.4956,1.4948,1.4956,162200000.0
2008-11-24 14:51:00,1.4957,1.4958,1.4951,1.49515,142400000.0
2008-11-24 14:52:00,1.4951,1.49645,1.495,1.49605,117800000.0
2008-11-24 14:53:00,1.49615,1.4975,1.49615,1.49705,241360000.0
2008-11-24 14:54:00,1.4972,1.498,1.4969,1.4971,205840000.0
2008-11-24 14:55:00,1.49695,1.4982,1.4969,1.49815,165000000.0
2008-11-24 14:56:00,1.4982,1.49905,1.49805,1.49905,261600000.0
2008-11-24 14:57:00,1.4991,1.4993,1.49855,1.49865,229200000.0
2008-11-24 14:58:00,1.49865,1.49865,1.49735,1.49845,195480000.0
2008-11-24 14:59:00,1.49835,1.49875,1.49785,1.49805,341280002.0
2008-11-24 15:00:00,1.4982,1.49935,1.4982,1.49865,276600000.0
2008-11-24 15:01:00,1.4986,1.49925,1.4986,1.499,141600000.0
2008-11-24 15:02:00,1.499,1.4991,1.4986,1.499,129800000.0
2008-11-24 15:03:00,1.4991,1.4996,1.49905,1.4996,76400000.0
2008-11-24 15:04:00,1.4996,1.5,1.49935,1.4994,130800000.0
2008-11-24 15:05:00,1.49945,1.50115,1.49945,1.50105,281700000.0
2008-11-24 15:06:00,1.5011,1.50215,1.5006,1.5021,259000000.0
2008-11-24 15:07:00,1.50205,1.50225,1.5015,1.50155,218200000.0
2008-11-24 15:08:00,1.50155,1.503,1.50155,1.5028,128800000.0
2008-11-24 15:09:00,1.5028,1.5028,1.50145,1.5017,156700000.0
2008-11-24 15:10:00,1.5017,1.5021,1.50135,1.5014,132300000.0
2008-11-24 15:11:00,1.50135,1.5017,1.5013,1.5016,138800000.0
2008-11-24 15:12:00,1.5015,1.5015,1.4999,1.4999,300800000.0
2008-11-24 15:13:00,1.4999,1.5,1.4985,1.4986,136580000.0
2008-11-24 15:14:00,1.4986,1.4998,1.4986,1.4995,199900000.0
2008-11-24 15:15:00,1.49955,1.5007,1.49955,1.5006,156100000.0
2008-11-24 15:16:00,1.5006,1.5009,1.50005,1.5005,178100000.0
2008-11-24 15:17:00,1.5005,1.5005,1.4997,1.4998,126960000.0
2008-11-24 15:18:00,1.4998,1.5001,1.4997,1.4997,135600000.0
2008-11-24 15:19:00,1.4997,1.4998,1.4995,1.4997,113780000.0
2008-11-24 15:20:00,1.4996,1.5003,1.49945,1.5002,120100000.0
2008-11-24 15:21:00,1.5001,1.50145,1.4998,1.5008,123820000.0
2008-11-24 15:22:00,1.5008,1.5015,1.50045,1.5011,131400000.0
2008-11-24 15:23:00,1.5011,1.5011,1.5004,1.50095,112000000.0
2008-11-24 15:24:00,1.50095,1.5014,1.50075,1.501,228400000.0
2008-11-24 15:25:00,1.501,1.501,1.50055,1.5006,73200000.0
2008-11-24 15:26:00,1.50055,1.50125,1.5005,1.5011,84200000.0
2008-11-24 15:27:00,1.5011,1.5015,1.50105,1.5015,143600000.0
2008-11-24 15:28:00,1.5015,1.5018,1.5014,1.50155,182200000.0
2008-11-24 15:29:00,1.5016,1.5017,1.50105,1.5016,109600000.0
2008-11-24 15:30:00,1.5016,1.5017,1.50105,1.50125,143200000.0
2008-11-24 15:31:00,1.50125,1.50145,1.50075,1.50075,110000000.0
2008-11-24 15:32:00,1.50075,1.5011,1.5001,1.5003,237600000.0
2008-11-24 15:33:00,1.50025,1.50085,1.50025,1.50085,164000000.0
2008-11-24 15:34:00,1.50065,1.50085,1.50045,1.5005,68000000.0
2008-11-24 15:35:00,1.5005,1.5005,1.49965,1.50025,137600000.0
2008-11-24 15:36:00,1.50025,1.5003,1.4992,1.4992,263600000.0
2008-11-24 15:37:00,1.49925,1.50025,1.4992,1.50015,176400000.0
2008-11-24 15:38:00,1.50015,1.5007,1.50015,1.5007,101400000.0
2008-11-24 15:39:00,1.5007,1.5017,1.5006,1.5017,165800000.0
2008-11-24 15:40:00,1.5017,1.50245,1.50155,1.50205,177000000.0
2008-11-24 15:41:00,1.50205,1.5021,1.5007,1.5007,127800000.0
2008-11-24 15:42:00,1.5007,1.5007,1.49995,1.50005,114200000.0
2008-11-24 15:43:00,1.50005,1.50065,1.49985,1.50055,151800000.0
2008-11-24 15:44:00,1.50055,1.5007,1.49985,1.49985,159400000.0
2008-11-24 15:45:00,1.49985,1.5,1.49945,1.4999,119000000.0
2008-11-24 15:46:00,1.4999,1.49995,1.4999,1.49995,79000000.0
2008-11-24 15:47:00,1.4999,1.5,1.4998,1.4999,124600000.0
2008-11-24 15:48:00,1.4999,1.5,1.4998,1.4999,106000000.0
2008-11-24 15:49:00,1.4999,1.49995,1.4999,1.49995,242600000.0
2008-11-24 15:50:00,1.49995,1.50025,1.4999,1.5,116000000.0
2008-11-24 15:51:00,1.5,1.50025,1.5,1.50005,67600000.0
2008-11-24 15:52:00,1.50005,1.50055,1.50005,1.5003,63000000.0
2008-11-24 15:53:00,1.5004,1.5004,1.50015,1.50015,49200000.0
2008-11-24 15:54:00,1.50015,1.50085,1.5001,1.50075,97600000.0
2008-11-24 15:55:00,1.50075,1.50105,1.5005,1.50085,102600000.0
2008-11-24 15:56:00,1.50085,1.5009,1.5004,1.50045,173900000.0
2008-11-24 15:57:00,1.5005,1.5005,1.50025,1.5003,52200000.0
2008-11-24 15:58:00,1.5003,1.50045,1.50025,1.5003,89800000.0
2008-11-24 15:59:00,1.50025,1.50025,1.49955,1.49985,120800000.0
2008-11-24 16:00:00,1.4999,1.5002,1.4988,1.49895,123300000.0
2008-11-24 16:01:00,1.49895,1.4996,1.49895,1.49955,163400000.0
2008-11-24 16:02:00,1.49955,1.50065,1.4992,1.50005,182500000.0
2008-11-24 16:03:00,1.50015,1.50085,1.50005,1.5007,168400000.0
2008-11-24 16:04:00,1.50075,1.50165,1.50075,1.50115,239000000.0
2008-11-24 16:05:00,1.5012,1.5028,1.5012,1.50225,343400000.0
2008-11-24 16:06:00,1.5022,1.5024,1.502,1.5021,243200000.0
2008-11-24 16:07:00,1.5023,1.50285,1.50225,1.50275,200800000.0
2008-11-24 16:08:00,1.50275,1.50295,1.5023,1.50285,126600000.0
2008-11-24 16:09:00,1.50285,1.50285,1.5023,1.5023,81400000.0
2008-11-24 16:10:00,1.50225,1.50305,1.50225,1.50305,105600000.0
2008-11-24 16:11:00,1.5029,1.5039,1.5029,1.5039,197400000.0
2008-11-24 16:12:00,1.5039,1.50585,1.5039,1.50575,250600000.0
2008-11-24 16:13:00,1.50575,1.508,1.50575,1.5072,227200000.0
2008-11-24 16:14:00,1.5072,1.5076,1.5066,1.5067,121600000.0
2008-11-24 16:15:00,1.5067,1.5069,1.50625,1.5068,133400000.0
2008-11-24 16:16:00,1.5069,1.5076,1.50675,1.50675,129480000.0
2008-11-24 16:17:00,1.5068,1.507,1.50595,1.50595,165180000.0
2008-11-24 16:18:00,1.506,1.506,1.50545,1.5059,174160000.0
2008-11-24 16:19:00,1.5059,1.5064,1.50565,1.5059,106440000.0
2008-11-24 16:20:00,1.5058,1.5058,1.50525,1.5053,135160000.0
2008-11-24 16:21:00,1.5053,1.5053,1.50365,1.5039,168100000.0
2008-11-24 16:22:00,1.50395,1.50525,1.50395,1.50495,135200000.0
2008-11-24 16:23:00,1.50475,1.5058,1.50475,1.5053,120380000.0
2008-11-24 16:24:00,1.50535,1.5057,1.50525,1.5055,76600000.0
2008-11-24 16:25:00,1.5055,1.5057,1.505,1.505,65800000.0
2008-11-24 16:26:00,1.50505,1.5054,1.50505,1.50515,58600000.0
2008-11-24 16:27:00,1.50515,1.5056,1.50515,1.5054,112400000.0
2008-11-24 16:28:00,1.5054,1.5056,1.505,1.505,88940000.0
2008-11-24 16:29:00,1.5051,1.5053,1.5044,1.5044,114080000.0
2008-11-24 16:30:00,1.5046,1.5048,1.50425,1.50455,113580000.0
2008-11-24 16:31:00,1.5047,1.5049,1.5042,1.5046,96200000.0
2008-11-24 16:32:00,1.5046,1.5053,1.5046,1.5048,101000000.0
2008-11-24 16:33:00,1.5048,1.5053,1.5044,1.50525,121400000.0
2008-11-24 16:34:00,1.5054,1.50545,1.505,1.5054,112800000.0
2008-11-24 16:35:00,1.5054,1.5056,1.5049,1.5055,135000000.0
2008-11-24 16:36:00,1.5055,1.50565,1.5044,1.505,91800000.0
2008-11-24 16:37:00,1.5049,1.5054,1.5047,1.5053,68400000.0
2008-11-24 16:38:00,1.5053,1.50555,1.50415,1.50445,99400000.0
2008-11-24 16:39:00,1.5045,1.50475,1.50335,1.5041,184600000.0
2008-11-24 16:40:00,1.5041,1.50435,1.5029,1.5029,144280000.0
2008-11-24 16:41:00,1.5029,1.5032,1.5015,1.50175,150800000.0
2008-11-24 16:42:00,1.50175,1.50215,1.50135,1.5015,137200000.0
2008-11-24 16:43:00,1.50155,1.5021,1.5014,1.5019,138800000.0
2008-11-24 16:44:00,1.502,1.50215,1.5016,1.5018,129800000.0
2008-11-24 16:45:00,1.5019,1.5019,1.5015,1.5016,108800000.0
2008-11-24 16:46:00,1.5015,1.5017,1.5014,1.5014,94200000.0
2008-11-24 16:47:00,1.5014,1.50195,1.5014,1.50155,108800000.0
2008-11-24 16:48:00,1.5016,1.5029,1.5016,1.5027,117780000.0
2008-11-24 16:49:00,1.5027,1.503,1.50235,1.503,152600000.0
2008-11-24 16:50:00,1.503,1.5031,1.50245,1.50245,177300000.0
2008-11-24 16:51:00,1.50245,1.5027,1.5024,1.5025,109400000.0
2008-11-24 16:52:00,1.50255,1.50275,1.50225,1.50235,235400000.0
2008-11-24 16:53:00,1.50225,1.50225,1.5015,1.50185,142000000.0
2008-11-24 16:54:00,1.50185,1.5025,1.50185,1.5023,107600000.0
2008-11-24 16:55:00,1.5023,1.5024,1.502,1.502,142000000.0
2008-11-24 16:56:00,1.502,1.5022,1.50195,1.50205,168600000.0
2008-11-24 16:57:00,1.50215,1.50255,1.502,1.5024,109600000.0
2008-11-24 16:58:00,1.50235,1.50245,1.50225,1.50245,62400000.0
2008-11-24 16:59:00,1.50245,1.5031,1.50245,1.5029,109800000.0
2008-11-24 17:00:00,1.5029,1.5033,1.5023,1.5033,190000000.0
2008-11-24 17:01:00,1.50325,1.50445,1.50325,1.50435,200400000.0
2008-11-24 17:02:00,1.5043,1.50445,1.50375,1.50395,127400000.0
2008-11-24 17:03:00,1.50405,1.5045,1.5039,1.5041,127600000.0
2008-11-24 17:04:00,1.50405,1.5044,1.5037,1.50405,110200000.0
2008-11-24 17:05:00,1.5041,1.5044,1.5041,1.5043,125800000.0
2008-11-24 17:06:00,1.5043,1.50465,1.50405,1.5045,198800000.0
2008-11-24 17:07:00,1.50455,1.50465,1.5037,1.5037,143200000.0
2008-11-24 17:08:00,1.50375,1.50415,1.50295,1.50295,247000002.0
2008-11-24 17:09:00,1.50295,1.50425,1.5027,1.50405,131000000.0
2008-11-24 17:10:00,1.50405,1.50415,1.5034,1.50395,333400000.0
2008-11-24 17:11:00,1.50405,1.50495,1.504,1.504,158000000.0
2008-11-24 17:12:00,1.50395,1.50495,1.5038,1.50475,210800000.0
2008-11-24 17:13:00,1.50475,1.50505,1.5044,1.505,188400000.0
2008-11-24 17:14:00,1.505,1.50585,1.505,1.5058,198400000.0
2008-11-24 17:15:00,1.50585,1.5066,1.50545,1.5065,242200000.0
2008-11-24 17:16:00,1.50635,1.50645,1.50585,1.5059,248000000.0
2008-11-24 17:17:00,1.50585,1.50605,1.5049,1.5049,200000000.0
2008-11-24 17:18:00,1.50485,1.50485,1.5039,1.5048,204600000.0
2008-11-24 17:19:00,1.50465,1.50595,1.5045,1.5057,147400000.0
2008-11-24 17:20:00,1.5057,1.50635,1.50545,1.50635,186600000.0
2008-11-24 17:21:00,1.50635,1.50665,1.50605,1.5066,184600000.0
2008-11-24 17:22:00,1.5066,1.50665,1.50595,1.50615,192800000.0
2008-11-24 17:23:00,1.5061,1.50695,1.50605,1.50685,190400000.0
2008-11-24 17:24:00,1.50685,1.50755,1.5067,1.50755,114800000.0
2008-11-24 17:25:00,1.50755,1.5094,1.50755,1.5088,306400000.0
2008-11-24 17:26:00,1.5088,1.5093,1.5081,1.50835,382000000.0
2008-11-24 17:27:00,1.5084,1.5085,1.5076,1.5081,236400000.0
2008-11-24 17:28:00,1.5081,1.50895,1.5081,1.5087,252200000.0
2008-11-24 17:29:00,1.5086,1.50905,1.5083,1.5088,253400000.0
2008-11-24 17:30:00,1.5088,1.5097,1.50875,1.50945,181000000.0
2008-11-24 17:31:00,1.50945,1.50955,1.50895,1.50905,188800000.0
2008-11-24 17:32:00,1.50905,1.5096,1.509,1.50955,295400000.0
2008-11-24 17:33:00,1.50955,1.5104,1.5091,1.5102,247200000.0
2008-11-24 17:34:00,1.5102,1.5102,1.5074,1.5077,316800000.0
2008-11-24 17:35:00,1.50785,1.508,1.5057,1.5057,274200000.0
2008-11-24 17:36:00,1.50585,1.5065,1.5052,1.50585,307600000.0
2008-11-24 17:37:00,1.50585,1.50645,1.5057,1.50595,269400000.0
2008-11-24 17:38:00,1.50595,1.507,1.50595,1.5066,262000000.0
2008-11-24 17:39:00,1.5066,1.50705,1.5065,1.5068,227000000.0
2008-11-24 17:40:00,1.5068,1.5075,1.5067,1.507,256600000.0
2008-11-24 17:41:00,1.50705,1.50725,1.507,1.5071,232800000.0
2008-11-24 17:42:00,1.5071,1.50775,1.5066,1.5077,265000000.0
2008-11-24 17:43:00,1.5078,1.5096,1.5078,1.50865,409000000.0
2008-11-24 17:44:00,1.50875,1.5092,1.50815,1.50845,254500000.0
2008-11-24 17:45:00,1.50835,1.5089,1.50835,1.5086,226200000.0
2008-11-24 17:46:00,1.5086,1.5092,1.5075,1.5085,294200000.0
2008-11-24 17:47:00,1.5085,1.5087,1.5078,1.5081,256800000.0
2008-11-24 17:48:00,1.5081,1.5086,1.50795,1.5082,220900000.0
2008-11-24 17:49:00,1.5082,1.5085,1.5077,1.5085,295900000.0
2008-11-24 17:50:00,1.5085,1.50875,1.50785,1.5079,179200000.0
2008-11-24 17:51:00,1.5079,1.508,1.5074,1.508,338200000.0
2008-11-24 17:52:00,1.508,1.5088,1.508,1.50855,211700000.0
2008-11-24 17:53:00,1.5087,1.5097,1.5086,1.5088,268200000.0
2008-11-24 17:54:00,1.5088,1.5092,1.50835,1.5084,175300000.0
2008-11-24 17:55:00,1.5084,1.5084,1.5077,1.5078,306300000.0
2008-11-24 17:56:00,1.5079,1.50875,1.5079,1.50875,230400000.0
2008-11-24 17:57:00,1.50875,1.50895,1.5082,1.50835,178000000.0
2008-11-24 17:58:00,1.5083,1.5084,1.507,1.507,222400000.0
2008-11-24 17:59:00,1.507,1.50855,1.507,1.50855,295200000.0
2008-11-24 18:00:00,1.5086,1.5091,1.5084,1.5085,167300000.0
2008-11-24 18:01:00,1.5085,1.5086,1.50805,1.5084,159300000.0
2008-11-24 18:02:00,1.5084,1.5088,1.5082,1.5086,205700000.0
2008-11-24 18:03:00,1.5086,1.50895,1.5078,1.5083,230100000.0
2008-11-24 18:04:00,1.5083,1.5093,1.508,1.50805,267800000.0
2008-11-24 18:05:00,1.5081,1.51,1.5081,1.51,171100000.0
2008-11-24 18:06:00,1.51005,1.5113,1.51005,1.51115,183000000.0
2008-11-24 18:07:00,1.51115,1.5118,1.51105,1.5115,348200000.0
2008-11-24 18:08:00,1.5115,1.5123,1.5113,1.51175,302000000.0
2008-11-24 18:09:00,1.51175,1.5123,1.5115,1.5117,254400000.0
2008-11-24 18:10:00,1.5117,1.5122,1.511,1.511,227300000.0
2008-11-24 18:11:00,1.511,1.5115,1.51065,1.5111,241000000.0
2008-11-24 18:12:00,1.5111,1.5116,1.5105,1.51145,334100000.0
2008-11-24 18:13:00,1.51135,1.5122,1.51135,1.5121,286400000.0
2008-11-24 18:14:00,1.5121,1.51345,1.51205,1.5133,265000000.0
2008-11-24 18:15:00,1.5134,1.5137,1.51305,1.5136,367500000.0
2008-11-24 18:16:00,1.5136,1.5139,1.5132,1.5132,263200000.0
2008-11-24 18:17:00,1.5132,1.5135,1.5121,1.51225,186100000.0
2008-11-24 18:18:00,1.5123,1.5123,1.5117,1.5123,222800000.0
2008-11-24 18:19:00,1.51215,1.5126,1.5116,1.51245,259100000.0
2008-11-24 18:20:00,1.5126,1.5133,1.5122,1.513,317700000.0
2008-11-24 18:21:00,1.513,1.5135,1.51295,1.5131,175300000.0
2008-11-24 18:22:00,1.51305,1.5131,1.51225,1.5126,160400000.0
2008-11-24 18:23:00,1.5126,1.5136,1.5126,1.5135,236600000.0
2008-11-24 18:24:00,1.5135,1.5138,1.51295,1.5132,263500000.0
2008-11-24 18:25:00,1.5132,1.5139,1.5131,1.5136,259600000.0
2008-11-24 18:26:00,1.5136,1.51385,1.513,1.513,271900000.0
2008-11-24 18:27:00,1.513,1.51365,1.5128,1.51365,197400000.0
2008-11-24 18:28:00,1.5137,1.5139,1.5134,1.5136,148100000.0
2008-11-24 18:29:00,1.5136,1.5138,1.5131,1.5131,237300000.0
2008-11-24 18:30:00,1.51305,1.51325,1.5118,1.5118,228500000.0
2008-11-24 18:31:00,1.5117,1.5125,1.5112,1.5116,264700000.0
2008-11-24 18:32:00,1.5116,1.5127,1.51085,1.51205,285800000.0
2008-11-24 18:33:00,1.51205,1.5122,1.51155,1.51205,262400000.0
2008-11-24 18:34:00,1.51205,1.5137,1.51205,1.5136,235000000.0
2008-11-24 18:35:00,1.5136,1.5138,1.5129,1.513,202200000.0
2008-11-24 18:36:00,1.5129,1.51345,1.5123,1.5133,200000000.0
2008-11-24 18:37:00,1.5132,1.5156,1.51315,1.5156,223500000.0
2008-11-24 18:38:00,1.5157,1.5176,1.5157,1.5165,319900000.0
2008-11-24 18:39:00,1.5161,1.5166,1.5155,1.5164,314600000.0
2008-11-24 18:40:00,1.5164,1.5171,1.5164,1.5171,236200000.0
2008-11-24 18:41:00,1.51715,1.51715,1.5162,1.5164,155200000.0
2008-11-24 18:42:00,1.51635,1.5165,1.51565,1.51575,240100000.0
2008-11-24 18:43:00,1.51575,1.516,1.51555,1.5157,210400000.0
2008-11-24 18:44:00,1.5155,1.5156,1.5131,1.5131,245000000.0
2008-11-24 18:45:00,1.51305,1.5133,1.5125,1.5132,207000000.0
2008-11-24 18:46:00,1.5132,1.514,1.51305,1.5137,276800000.0
2008-11-24 18:47:00,1.5137,1.51375,1.5113,1.5121,290100000.0
2008-11-24 18:48:00,1.5121,1.51275,1.51185,1.5124,274400000.0
2008-11-24 18:49:00,1.51245,1.514,1.5123,1.514,269200000.0
2008-11-24 18:50:00,1.514,1.5144,1.51315,1.514,258300000.0
2008-11-24 18:51:00,1.514,1.51535,1.51395,1.51535,216000000.0
2008-11-24 18:52:00,1.51525,1.5154,1.5143,1.5145,177600000.0
2008-11-24 18:53:00,1.5145,1.5154,1.5145,1.5152,150200000.0
2008-11-24 18:54:00,1.5152,1.5152,1.515,1.5151,159900000.0
2008-11-24 18:55:00,1.5151,1.5158,1.5151,1.5153,240800000.0
2008-11-24 18:56:00,1.5153,1.5159,1.5149,1.51565,177200000.0
2008-11-24 18:57:00,1.5157,1.5177,1.5157,1.5175,248800000.0
2008-11-24 18:58:00,1.5175,1.5175,1.51625,1.51675,180200000.0
2008-11-24 18:59:00,1.51675,1.5174,1.51635,1.5174,91200000.0
2008-11-24 19:00:00,1.51745,1.51755,1.51705,1.5172,170600000.0
2008-11-24 19:01:00,1.51725,1.5174,1.5172,1.5173,124400000.0
2008-11-24 19:02:00,1.5173,1.5173,1.5165,1.5165,88500000.0
2008-11-24 19:03:00,1.5165,1.5166,1.5162,1.5165,113400000.0
2008-11-24 19:04:00,1.5165,1.5165,1.5157,1.5158,128400000.0
2008-11-24 19:05:00,1.5158,1.5164,1.5155,1.5164,207900000.0
2008-11-24 19:06:00,1.5164,1.5164,1.51565,1.5159,187300000.0
2008-11-24 19:07:00,1.5159,1.5163,1.5158,1.5163,187200000.0
2008-11-24 19:08:00,1.5163,1.51695,1.5159,1.51695,139600000.0
2008-11-24 19:09:00,1.517,1.517,1.516,1.51655,106400000.0
2008-11-24 19:10:00,1.51655,1.51655,1.5159,1.516,87700000.0
2008-11-24 19:11:00,1.5159,1.51625,1.51565,1.51625,160600000.0
2008-11-24 19:12:00,1.51605,1.51645,1.5152,1.5152,100000000.0
2008-11-24 19:13:00,1.5153,1.5154,1.51385,1.5145,180000000.0
2008-11-24 19:14:00,1.5145,1.5149,1.51405,1.5145,142500000.0
2008-11-24 19:15:00,1.5145,1.5152,1.5144,1.51515,88200000.0
2008-11-24 19:16:00,1.5152,1.5152,1.5141,1.5141,125800000.0
2008-11-24 19:17:00,1.5141,1.5141,1.5125,1.5125,230600000.0
2008-11-24 19:18:00,1.5125,1.5125,1.51105,1.5114,197200000.0
2008-11-24 19:19:00,1.51135,1.513,1.51125,1.513,143800000.0
2008-11-24 19:20:00,1.513,1.513,1.51125,1.5114,160900000.0
2008-11-24 19:21:00,1.51145,1.5116,1.5111,1.5111,186800000.0
2008-11-24 19:22:00,1.511,1.51115,1.50955,1.5096,167200000.0
2008-11-24 19:23:00,1.5096,1.5096,1.5081,1.5083,132000000.0
2008-11-24 19:24:00,1.50855,1.5097,1.50855,1.50955,142200000.0
2008-11-24 19:25:00,1.50955,1.50955,1.5092,1.5092,54600000.0
2008-11-24 19:26:00,1.50925,1.50965,1.50925,1.50955,80800000.0
2008-11-24 19:27:00,1.50955,1.51055,1.5095,1.50985,140600000.0
2008-11-24 19:28:00,1.5098,1.51075,1.5097,1.51055,130200000.0
2008-11-24 19:29:00,1.5106,1.51125,1.5106,1.5109,121600000.0
2008-11-24 19:30:00,1.5109,1.5109,1.5103,1.5103,77000000.0
2008-11-24 19:31:00,1.51025,1.5107,1.51015,1.5105,106900000.0
2008-11-24 19:32:00,1.51045,1.5121,1.51045,1.5119,111000000.0
2008-11-24 19:33:00,1.512,1.5121,1.51145,1.5115,82600000.0
2008-11-24 19:34:00,1.51165,1.5126,1.51165,1.5123,129200000.0
2008-11-24 19:35:00,1.51235,1.51255,1.5122,1.51255,145400000.0
2008-11-24 19:36:00,1.5125,1.5135,1.5124,1.51325,90400000.0
2008-11-24 19:37:00,1.51325,1.51335,1.5127,1.5127,112100000.0
2008-11-24 19:38:00,1.5126,1.51265,1.5118,1.5119,176200000.0
2008-11-24 19:39:00,1.51185,1.51185,1.51105,1.51105,113100000.0
2008-11-24 19:40:00,1.51095,1.5111,1.51095,1.5111,60200000.0
2008-11-24 19:41:00,1.5111,1.512,1.5111,1.512,133200000.0
2008-11-24 19:42:00,1.512,1.51335,1.5118,1.51305,162600000.0
2008-11-24 19:43:00,1.51305,1.5133,1.51255,1.51275,133000000.0
2008-11-24 19:44:00,1.51275,1.513,1.5122,1.51225,85800000.0
2008-11-24 19:45:00,1.5123,1.5126,1.5123,1.5126,40200000.0
2008-11-24 19:46:00,1.51265,1.5133,1.5126,1.51285,105800000.0
2008-11-24 19:47:00,1.51305,1.51325,1.51275,1.5128,83800000.0
2008-11-24 19:48:00,1.51285,1.5132,1.51225,1.5129,188800000.0
2008-11-24 19:49:00,1.51305,1.51305,1.51215,1.51305,102000000.0
2008-11-24 19:50:00,1.51335,1.51485,1.51335,1.51485,103000000.0
2008-11-24 19:51:00,1.51485,1.51635,1.51485,1.51565,105200000.0
2008-11-24 19:52:00,1.51565,1.51745,1.51565,1.5172,181200000.0
2008-11-24 19:53:00,1.51715,1.5174,1.51615,1.51615,109800000.0
2008-11-24 19:54:00,1.5162,1.5174,1.5162,1.5174,76700000.0
2008-11-24 19:55:00,1.5174,1.5174,1.5171,1.5172,95200000.0
2008-11-24 19:56:00,1.5172,1.5172,1.5165,1.5167,89400000.0
2008-11-24 19:57:00,1.5167,1.5175,1.5167,1.5172,99200000.0
2008-11-24 19:58:00,1.5172,1.51725,1.51685,1.51685,78800000.0
2008-11-24 19:59:00,1.5168,1.5168,1.5164,1.5165,150000000.0
2008-11-24 20:00:00,1.5165,1.5165,1.51555,1.51555,109600000.0
2008-11-24 20:01:00,1.5156,1.5156,1.5152,1.5152,109400000.0
2008-11-24 20:02:00,1.5153,1.51725,1.5153,1.51715,71600000.0
2008-11-24 20:03:00,1.5173,1.51755,1.51725,1.51745,110400000.0
2008-11-24 20:04:00,1.51745,1.5175,1.51735,1.51735,55800000.0
2008-11-24 20:05:00,1.51735,1.5174,1.51545,1.5159,115400000.0
2008-11-24 20:06:00,1.5159,1.5167,1.5159,1.5167,113600000.0
2008-11-24 20:07:00,1.5167,1.51745,1.5167,1.51705,147800000.0
2008-11-24 20:08:00,1.51705,1.5172,1.51695,1.5171,93800000.0
2008-11-24 20:09:00,1.5171,1.5171,1.51675,1.51675,27000000.0
2008-11-24 20:10:00,1.51675,1.51675,1.51655,1.5166,62600000.0
2008-11-24 20:11:00,1.5166,1.5166,1.51555,1.51565,35200000.0
2008-11-24 20:12:00,1.51565,1.51565,1.51545,1.51555,50000000.0
2008-11-24 20:13:00,1.5155,1.5156,1.5154,1.51555,39200000.0
2008-11-24 20:14:00,1.5156,1.51575,1.5156,1.5157,57000000.0
2008-11-24 20:15:00,1.5157,1.51675,1.51565,1.51675,48000000.0
2008-11-24 20:16:00,1.51675,1.5168,1.51655,1.5166,43200000.0
2008-11-24 20:17:00,1.51655,1.51665,1.51605,1.51605,81400000.0
2008-11-24 20:18:00,1.51605,1.5162,1.51575,1.51575,30400000.0
2008-11-24 20:19:00,1.5158,1.5161,1.5157,1.5161,73800000.0
2008-11-24 20:20:00,1.5162,1.51625,1.5161,1.5161,16200000.0
2008-11-24 20:21:00,1.5161,1.5162,1.5161,1.5161,48200000.0
2008-11-24 20:22:00,1.5161,1.51625,1.51605,1.51615,18200000.0
2008-11-24 20:23:00,1.51615,1.51635,1.5159,1.51595,126800000.0
2008-11-24 20:24:00,1.51575,1.5163,1.51575,1.5161,300200000.0
2008-11-24 20:25:00,1.5161,1.51635,1.5159,1.51625,86000000.0
2008-11-24 20:26:00,1.51625,1.51625,1.51605,1.51615,27400000.0
2008-11-24 20:27:00,1.51625,1.51655,1.51615,1.5164,60000000.0
2008-11-24 20:28:00,1.5165,1.5173,1.51645,1.5173,74600000.0
2008-11-24 20:29:00,1.5173,1.51745,1.51685,1.51745,118400000.0
2008-11-24 20:30:00,1.51735,1.51755,1.5173,1.5173,76200000.0
2008-11-24 20:31:00,1.5173,1.51735,1.51685,1.517,73000000.0
2008-11-24 20:32:00,1.5169,1.5172,1.5169,1.51715,97600000.0
2008-11-24 20:33:00,1.51715,1.5172,1.5166,1.51675,181600000.0
2008-11-24 20:34:00,1.51685,1.51685,1.5167,1.5167,80000000.0
2008-11-24 20:35:00,1.5167,1.51675,1.51625,1.5163,70000000.0
2008-11-24 20:36:00,1.5163,1.51635,1.5159,1.5159,29000000.0
2008-11-24 20:37:00,1.5159,1.5163,1.5158,1.5162,58000000.0
2008-11-24 20:38:00,1.5162,1.51645,1.516,1.5162,99400000.0
2008-11-24 20:39:00,1.5162,1.5167,1.51585,1.5167,162200000.0
2008-11-24 20:40:00,1.5167,1.5167,1.5162,1.51625,61400000.0
2008-11-24 20:41:00,1.5162,1.5169,1.51615,1.5166,120000000.0
2008-11-24 20:42:00,1.51675,1.51685,1.5167,1.51675,104000000.0
2008-11-24 20:43:00,1.51675,1.5169,1.51675,1.5169,31400000.0
2008-11-24 20:44:00,1.5169,1.51705,1.5168,1.51695,91200000.0
2008-11-24 20:45:00,1.5171,1.5174,1.5171,1.51725,81200000.0
2008-11-24 20:46:00,1.51725,1.5173,1.517,1.51705,54800000.0
2008-11-24 20:47:00,1.517,1.51715,1.517,1.5171,80000000.0
2008-11-24 20:48:00,1.517,1.5171,1.5166,1.5171,40400000.0
2008-11-24 20:49:00,1.5171,1.51725,1.517,1.51725,73600000.0
2008-11-24 20:50:00,1.51725,1.51725,1.51625,1.51635,142800000.0
2008-11-24 20:51:00,1.51635,1.5164,1.5161,1.5163,46400000.0
2008-11-24 20:52:00,1.51625,1.5163,1.51585,1.51595,59400000.0
2008-11-24 20:53:00,1.516,1.5161,1.5159,1.5159,91200000.0
2008-11-24 20:54:00,1.516,1.516,1.51555,1.5156,73000000.0
2008-11-24 20:55:00,1.5156,1.5156,1.51435,1.51445,103400000.0
2008-11-24 20:56:00,1.51445,1.5155,1.5143,1.5153,113200000.0
2008-11-24 20:57:00,1.5153,1.51625,1.51515,1.51625,114800000.0
2008-11-24 20:58:00,1.51625,1.51625,1.5155,1.5157,125800000.0
2008-11-24 20:59:00,1.51575,1.516,1.51575,1.516,87000000.0
2008-11-24 21:00:00,1.516,1.51625,1.5154,1.51545,102600000.0
2008-11-24 21:01:00,1.51545,1.5155,1.51245,1.51375,209400000.0
2008-11-24 21:02:00,1.51375,1.51435,1.5135,1.5138,134000000.0
2008-11-24 21:03:00,1.5138,1.515,1.5138,1.5149,109600000.0
2008-11-24 21:04:00,1.5148,1.5148,1.5131,1.5134,180600000.0
2008-11-24 21:05:00,1.5134,1.5136,1.5128,1.51285,106200000.0
2008-11-24 21:06:00,1.51245,1.5136,1.51245,1.51335,108800000.0
2008-11-24 21:07:00,1.5134,1.5134,1.51075,1.5109,223200000.0
2008-11-24 21:08:00,1.5109,1.5109,1.50825,1.50885,220000000.0
2008-11-24 21:09:00,1.509,1.5097,1.50865,1.5092,203500000.0
2008-11-24 21:10:00,1.50935,1.50945,1.50725,1.5077,376200000.0
2008-11-24 21:11:00,1.5079,1.51195,1.5079,1.5108,256800000.0
2008-11-24 21:12:00,1.5111,1.5117,1.50955,1.51145,232000000.0
2008-11-24 21:13:00,1.5114,1.5118,1.5107,1.5107,149000000.0
2008-11-24 21:14:00,1.51045,1.5105,1.509,1.50935,177000000.0
2008-11-24 21:15:00,1.5094,1.50985,1.5086,1.50985,74400000.0
2008-11-24 21:16:00,1.5099,1.51005,1.5087,1.50885,116600000.0
2008-11-24 21:17:00,1.509,1.5094,1.5087,1.5087,82600000.0
2008-11-24 21:18:00,1.5088,1.5088,1.5077,1.50795,37400000.0
2008-11-24 21:19:00,1.50795,1.50815,1.50795,1.508,28000000.0
2008-11-24 21:20:00,1.5081,1.50905,1.508,1.50905,118100000.0
2008-11-24 21:21:00,1.50905,1.51005,1.50905,1.5097,194600000.0
2008-11-24 21:22:00,1.5097,1.5097,1.5096,1.5097,16000000.0
2008-11-24 21:23:00,1.5097,1.51055,1.5097,1.5103,64200000.0
2008-11-24 21:24:00,1.5102,1.5107,1.5102,1.51065,97400000.0
2008-11-24 21:25:00,1.51065,1.51095,1.5106,1.5108,90000000.0
2008-11-24 21:26:00,1.5108,1.5108,1.5097,1.50975,141800000.0
2008-11-24 21:27:00,1.5098,1.51055,1.5098,1.51055,101800000.0
2008-11-24 21:28:00,1.51055,1.5106,1.5103,1.5105,73600000.0
2008-11-24 21:29:00,1.5105,1.5108,1.5104,1.51075,90000000.0
2008-11-24 21:30:00,1.51075,1.5111,1.5107,1.51105,53000000.0
2008-11-24 21:31:00,1.5112,1.5117,1.51115,1.51145,118200000.0
2008-11-24 21:32:00,1.51145,1.51145,1.5113,1.5114,91700000.0
2008-11-24 21:33:00,1.51135,1.51295,1.51135,1.51275,141900000.0
2008-11-24 21:34:00,1.51275,1.513,1.51275,1.51275,93600000.0
2008-11-24 21:35:00,1.5129,1.513,1.5127,1.51275,52400000.0
2008-11-24 21:36:00,1.51275,1.5128,1.51245,1.51255,126400000.0
2008-11-24 21:37:00,1.51255,1.513,1.51255,1.5128,63200000.0
2008-11-24 21:38:00,1.51285,1.5131,1.51285,1.513,89400000.0
2008-11-24 21:39:00,1.51295,1.51305,1.5123,1.5126,152600000.0
2008-11-24 21:40:00,1.51265,1.51265,1.5119,1.5123,212000000.0
2008-11-24 21:41:00,1.51235,1.51235,1.5118,1.5119,131600000.0
2008-11-24 21:42:00,1.51185,1.51215,1.51135,1.51215,137400000.0
2008-11-24 21:43:00,1.51195,1.5121,1.51115,1.51155,147600000.0
2008-11-24 21:44:00,1.51155,1.5116,1.51145,1.5116,33800000.0
2008-11-24 21:45:00,1.5116,1.51175,1.5112,1.5112,67600000.0
2008-11-24 21:46:00,1.5113,1.5113,1.51105,1.5112,53300000.0
2008-11-24 21:47:00,1.5112,1.5112,1.51095,1.511,85300000.0
2008-11-24 21:48:00,1.511,1.511,1.5107,1.5108,112600000.0
2008-11-24 21:49:00,1.5108,1.51135,1.5107,1.5112,112800000.0
2008-11-24 21:50:00,1.5112,1.51135,1.5112,1.5112,110400000.0
2008-11-24 21:51:00,1.5112,1.5112,1.5112,1.5112,80800000.0
2008-11-24 21:52:00,1.5112,1.5112,1.511,1.5112,54400000.0
2008-11-24 21:53:00,1.51105,1.51105,1.51105,1.51105,4800000.0
2008-11-24 21:54:00,1.51105,1.51105,1.51075,1.5108,51200000.0
2008-11-24 21:55:00,1.5108,1.51135,1.5107,1.5112,79200000.0
2008-11-24 21:56:00,1.51115,1.51115,1.51095,1.51115,23200000.0
2008-11-24 21:57:00,1.51125,1.51145,1.51085,1.5113,57200000.0
2008-11-24 21:58:00,1.5113,1.5114,1.51105,1.51125,82800000.0
2008-11-24 21:59:00,1.51115,1.51155,1.5111,1.5114,128000000.0
2008-11-24 22:00:00,1.5114,1.5115,1.511,1.51115,60400000.0
2008-11-24 22:01:00,1.51115,1.5114,1.5108,1.5114,92000000.0
2008-11-24 22:02:00,1.5114,1.51205,1.51105,1.512,48200000.0
2008-11-24 22:03:00,1.5119,1.5122,1.5119,1.512,52600000.0
2008-11-24 22:04:00,1.512,1.51275,1.512,1.51275,82400000.0
2008-11-24 22:05:00,1.5127,1.5128,1.51225,1.51225,136200000.0
2008-11-24 22:06:00,1.51215,1.51275,1.51205,1.51245,132200000.0
2008-11-24 22:07:00,1.5126,1.5126,1.5118,1.51185,121400000.0
2008-11-24 22:08:00,1.51185,1.512,1.5115,1.5118,83200000.0
2008-11-24 22:09:00,1.5119,1.5121,1.5119,1.5121,4800000.0
2008-11-24 22:10:00,1.5122,1.51275,1.5122,1.51225,47200000.0
2008-11-24 22:11:00,1.5122,1.51275,1.51195,1.5125,144000000.0
2008-11-24 22:12:00,1.5122,1.5128,1.51215,1.5128,137400000.0
2008-11-24 22:13:00,1.5128,1.51475,1.5128,1.5147,92200000.0
2008-11-24 22:14:00,1.5147,1.515,1.5145,1.51475,98400000.0
2008-11-24 22:15:00,1.5148,1.51485,1.5141,1.51425,112000000.0
2008-11-24 22:16:00,1.5143,1.5143,1.514,1.514,68800000.0
2008-11-24 22:17:00,1.514,1.5142,1.51385,1.5141,116000000.0
2008-11-24 22:18:00,1.5141,1.5143,1.51395,1.51405,108000000.0
2008-11-24 22:19:00,1.51405,1.51405,1.5135,1.5136,109600000.0
2008-11-24 22:20:00,1.5136,1.51395,1.51355,1.5137,136800000.0
2008-11-24 22:21:00,1.5138,1.5142,1.51355,1.5137,176400000.0
2008-11-24 22:22:00,1.5137,1.5138,1.51325,1.51325,146000000.0
2008-11-24 22:23:00,1.5134,1.51365,1.51315,1.5135,60800000.0
2008-11-24 22:24:00,1.5135,1.51385,1.51325,1.5135,79200000.0
2008-11-24 22:25:00,1.5135,1.5138,1.5134,1.51375,57600000.0
2008-11-24 22:26:00,1.5138,1.51515,1.5135,1.51515,108800000.0
2008-11-24 22:27:00,1.51515,1.5162,1.51515,1.5161,106800000.0
2008-11-24 22:28:00,1.5161,1.5161,1.51565,1.51565,64000000.0
2008-11-24 22:29:00,1.51565,1.51585,1.51565,1.5158,74600000.0
2008-11-24 22:30:00,1.5156,1.5156,1.51425,1.5145,80200000.0
2008-11-24 22:31:00,1.5145,1.5147,1.5145,1.5145,83400000.0
2008-11-24 22:32:00,1.5145,1.5145,1.513,1.513,51400000.0
2008-11-24 22:33:00,1.51305,1.5136,1.5129,1.5135,32000000.0
2008-11-24 22:34:00,1.51355,1.5139,1.51355,1.51365,65400000.0
2008-11-24 22:35:00,1.5136,1.51415,1.5134,1.5141,65400000.0
2008-11-24 22:36:00,1.5141,1.51445,1.51385,1.51415,89700000.0
2008-11-24 22:37:00,1.51415,1.5146,1.51415,1.5145,85000000.0
2008-11-24 22:38:00,1.5145,1.5152,1.5145,1.5149,94200000.0
2008-11-24 22:39:00,1.515,1.51575,1.5148,1.5157,63600000.0
2008-11-24 22:40:00,1.5153,1.5173,1.51525,1.5173,89200000.0
2008-11-24 22:41:00,1.5174,1.51745,1.51705,1.5174,73600000.0
2008-11-24 22:42:00,1.5172,1.5174,1.51655,1.5168,41800000.0
2008-11-24 22:43:00,1.5167,1.51695,1.51665,1.51695,35000000.0
2008-11-24 22:44:00,1.517,1.517,1.517,1.517,3200000.0
2008-11-24 22:45:00,1.5172,1.5172,1.5163,1.5166,55200000.0
2008-11-24 22:46:00,1.51655,1.5172,1.51655,1.5167,71800000.0
2008-11-24 22:47:00,1.5167,1.5167,1.51605,1.5167,95400000.0
2008-11-24 22:48:00,1.5167,1.51675,1.5166,1.5166,27200000.0
2008-11-24 22:49:00,1.51655,1.51675,1.5161,1.51615,62400000.0
2008-11-24 22:50:00,1.5161,1.51675,1.516,1.51665,75000000.0
2008-11-24 22:51:00,1.51665,1.51665,1.5156,1.5156,83600000.0
2008-11-24 22:52:00,1.51565,1.51565,1.515,1.515,178400000.0
2008-11-24 22:53:00,1.51485,1.5162,1.51395,1.5154,179000000.0
2008-11-24 22:54:00,1.51545,1.5157,1.5149,1.51555,108400000.0
2008-11-24 22:55:00,1.5155,1.51595,1.51535,1.51595,30400000.0
2008-11-24 22:56:00,1.51585,1.51585,1.5152,1.5152,48000000.0
2008-11-24 22:57:00,1.51515,1.51525,1.51485,1.51515,76800000.0
2008-11-24 22:58:00,1.51515,1.5152,1.51455,1.51495,99600000.0
2008-11-24 22:59:00,1.51485,1.51485,1.51445,1.51445,126200000.0
2008-11-24 23:00:00,1.51485,1.5151,1.51445,1.51505,139000000.0
2008-11-24 23:01:00,1.51505,1.51525,1.5149,1.51515,118600000.0
2008-11-24 23:02:00,1.51505,1.51555,1.51485,1.5149,108440000.0
2008-11-24 23:03:00,1.515,1.5157,1.515,1.51565,66400000.0
2008-11-24 23:04:00,1.5156,1.51575,1.5154,1.5154,70400000.0
2008-11-24 23:05:00,1.51535,1.5154,1.51535,1.5154,4800000.0
2008-11-24 23:06:00,1.51505,1.5152,1.515,1.515,24000000.0
2008-11-24 23:07:00,1.51535,1.5156,1.5153,1.5156,46400000.0
2008-11-24 23:08:00,1.5155,1.5156,1.5153,1.5156,22800000.0
2008-11-24 23:09:00,1.5156,1.51565,1.51545,1.51545,20800000.0
2008-11-24 23:10:00,1.5155,1.5156,1.5155,1.51555,26400000.0
2008-11-24 23:11:00,1.51555,1.5156,1.51515,1.5152,50000000.0
2008-11-24 23:12:00,1.5152,1.51535,1.5152,1.51525,45800000.0
2008-11-24 23:13:00,1.51525,1.51545,1.51525,1.5154,51600000.0
2008-11-24 23:14:00,1.51545,1.51545,1.5152,1.51535,34800000.0
2008-11-24 23:15:00,1.5155,1.5157,1.5152,1.51565,42800000.0
2008-11-24 23:16:00,1.5156,1.5157,1.51555,1.5156,45600000.0
2008-11-24 23:17:00,1.5155,1.5156,1.5155,1.5156,14600000.0
2008-11-24 23:18:00,1.5156,1.51565,1.5155,1.5156,80000001.0
2008-11-24 23:19:00,1.5156,1.51565,1.5156,1.51565,24000000.0
2008-11-24 23:20:00,1.5156,1.51675,1.5156,1.51675,36000000.0
2008-11-24 23:21:00,1.51675,1.5168,1.51635,1.51635,61500000.0
2008-11-24 23:22:00,1.51635,1.51655,1.5162,1.5162,42400000.0
2008-11-24 23:23:00,1.5162,1.5162,1.5158,1.516,68800000.0
2008-11-24 23:24:00,1.516,1.51605,1.5156,1.51595,52800000.0
2008-11-24 23:25:00,1.516,1.5166,1.516,1.51655,33600000.0
2008-11-24 23:26:00,1.51655,1.51655,1.5165,1.51655,19200000.0
2008-11-24 23:27:00,1.51655,1.517,1.51655,1.5168,45400000.0
2008-11-24 23:28:00,1.51675,1.51675,1.5167,1.5167,226400000.0
2008-11-24 23:29:00,1.5167,1.51725,1.5167,1.51725,158600000.0
2008-11-24 23:30:00,1.51725,1.51725,1.5169,1.51715,122000000.0
2008-11-24 23:31:00,1.5168,1.5169,1.516,1.51635,125400000.0
2008-11-24 23:32:00,1.51635,1.5168,1.516,1.51655,103400000.0
2008-11-24 23:33:00,1.51665,1.517,1.5161,1.51695,78000000.0
2008-11-24 23:34:00,1.51725,1.5175,1.51715,1.51715,68000000.0
2008-11-24 23:35:00,1.51715,1.5174,1.5171,1.5174,74800000.0
2008-11-24 23:36:00,1.5174,1.5174,1.5172,1.51725,36800000.0
2008-11-24 23:37:00,1.51735,1.51735,1.5172,1.5172,19200000.0
2008-11-24 23:38:00,1.5172,1.5172,1.5172,1.5172,9600000.0
2008-11-24 23:39:00,1.5172,1.5172,1.51635,1.51635,14400000.0
2008-11-24 23:40:00,1.51665,1.5167,1.51665,1.5167,6400000.0
2008-11-24 23:41:00,1.51665,1.5167,1.51665,1.5167,4800000.0
2008-11-24 23:42:00,1.51665,1.51665,1.51665,1.51665,1600000.0
2008-11-24 23:43:00,1.51665,1.5168,1.51665,1.51675,15200000.0
2008-11-24 23:44:00,1.51675,1.5169,1.5167,1.51685,33600000.0
2008-11-24 23:45:00,1.51675,1.5169,1.51675,1.51685,18600000.0
2008-11-24 23:46:00,1.51685,1.51685,1.51665,1.5167,48800000.0
2008-11-24 23:47:00,1.51685,1.5169,1.51675,1.51675,11200000.0
2008-11-24 23:48:00,1.51675,1.51695,1.51675,1.51695,44000000.0
2008-11-24 23:49:00,1.5169,1.5171,1.51675,1.5168,72400000.0
2008-11-24 23:50:00,1.5168,1.5168,1.5166,1.5167,66000000.0
2008-11-24 23:51:00,1.51675,1.51685,1.51665,1.51685,123800000.0
2008-11-24 23:52:00,1.5168,1.517,1.51675,1.51695,59200000.0
2008-11-24 23:53:00,1.5169,1.51705,1.51635,1.5168,90800000.0
2008-11-24 23:54:00,1.5168,1.51745,1.5168,1.51735,77400000.0
2008-11-24 23:55:00,1.51735,1.51735,1.5172,1.51735,302999998.0
2008-11-24 23:56:00,1.51745,1.5185,1.51735,1.518,172000000.0
2008-11-24 23:57:00,1.518,1.518,1.51735,1.51795,158600000.0
2008-11-24 23:58:00,1.51795,1.5183,1.51775,1.51785,88800000.0
2008-11-24 23:59:00,1.51785,1.5182,1.51785,1.51815,174400000.0
2008-11-25 00:00:00,1.5182,1.5187,1.51815,1.5182,94800000.0
2008-11-25 00:01:00,1.5182,1.5182,1.51695,1.51695,33200000.0
2008-11-25 00:02:00,1.51705,1.51795,1.51665,1.51795,99000000.0
2008-11-25 00:03:00,1.51795,1.518,1.5178,1.5178,66000000.0
2008-11-25 00:04:00,1.51795,1.518,1.5178,1.5178,30000000.0
2008-11-25 00:05:00,1.51745,1.518,1.51745,1.5177,52600000.0
2008-11-25 00:06:00,1.5178,1.5178,1.51745,1.51755,47600000.0
2008-11-25 00:07:00,1.5177,1.5177,1.51675,1.5169,34000000.0
2008-11-25 00:08:00,1.51705,1.5174,1.5158,1.5173,36200000.0
2008-11-25 00:09:00,1.5173,1.5174,1.5173,1.5174,24000000.0
2008-11-25 00:10:00,1.5174,1.5177,1.5174,1.5177,39400000.0
2008-11-25 00:11:00,1.51775,1.5178,1.51775,1.5178,24600000.0
2008-11-25 00:12:00,1.5179,1.5179,1.5165,1.5176,33400000.0
2008-11-25 00:13:00,1.5176,1.5176,1.5176,1.5176,1200000.0
2008-11-25 00:14:00,1.5176,1.5176,1.5175,1.5176,37600000.0
2008-11-25 00:15:00,1.5176,1.5176,1.5175,1.5176,29800000.0
2008-11-25 00:16:00,1.5176,1.5176,1.5176,1.5176,6000000.0
2008-11-25 00:17:00,1.5176,1.51795,1.5176,1.51795,17200000.0
2008-11-25 00:18:00,1.51795,1.51795,1.5174,1.5175,11800000.0
2008-11-25 00:19:00,1.5175,1.5175,1.5175,1.5175,4200000.0
2008-11-25 00:20:00,1.51741,1.51764,1.51739,1.51739,16000000.0
2008-11-25 00:21:00,1.5176,1.51785,1.5176,1.51785,13800000.0
2008-11-25 00:22:00,1.51795,1.5183,1.51795,1.5183,7400000.0
2008-11-25 00:23:00,1.51845,1.51865,1.518,1.5181,15600000.0
2008-11-25 00:24:00,1.51835,1.51845,1.518,1.51805,12200000.0
2008-11-25 00:25:00,1.51805,1.51845,1.51805,1.5184,8800000.0
2008-11-25 00:26:00,1.51845,1.51845,1.51845,1.51845,7400000.0
2008-11-25 00:27:00,1.51845,1.51855,1.5182,1.5182,10400000.0
2008-11-25 00:28:00,1.5182,1.51835,1.5182,1.51835,4200000.0
2008-11-25 00:29:00,1.51835,1.51855,1.5182,1.51845,14600000.0
2008-11-25 00:30:00,1.51845,1.51845,1.5182,1.5182,26200000.0
2008-11-25 00:31:00,1.5182,1.5182,1.5182,1.5182,6400000.0
2008-11-25 00:32:00,1.5182,1.5182,1.5181,1.5181,22400000.0
2008-11-25 00:33:00,1.5182,1.5182,1.5182,1.5182,32000000.0
2008-11-25 00:34:00,1.5182,1.5182,1.5181,1.5181,30200000.0
2008-11-25 00:35:00,1.5181,1.5184,1.518,1.5182,68000000.0
2008-11-25 00:36:00,1.5182,1.5182,1.5182,1.5182,9600000.0
2008-11-25 00:37:00,1.5182,1.51825,1.5182,1.5182,55600000.0
2008-11-25 00:38:00,1.5182,1.5182,1.51765,1.5182,101800000.0
2008-11-25 00:39:00,1.5182,1.5182,1.5181,1.5181,41600000.0
2008-11-25 00:40:00,1.51765,1.5182,1.5175,1.5175,86400000.0
2008-11-25 00:41:00,1.51795,1.5181,1.51735,1.5181,41800000.0
2008-11-25 00:42:00,1.51735,1.5181,1.51725,1.5178,80400000.0
2008-11-25 00:43:00,1.5178,1.5178,1.5176,1.5176,8600000.0
2008-11-25 00:44:00,1.5176,1.5177,1.5176,1.5177,9600000.0
2008-11-25 00:45:00,1.5179,1.5179,1.5179,1.5179,2400000.0
2008-11-25 00:46:00,1.51758,1.51771,1.51747,1.51768,58400000.0
2008-11-25 00:47:00,1.51805,1.51805,1.51805,1.51805,2400000.0
2008-11-25 00:48:00,1.51835,1.51835,1.5178,1.51815,16200000.0
2008-11-25 00:49:00,1.51789,1.51799,1.51767,1.51799,21800000.0
2008-11-25 00:50:00,1.5181,1.5181,1.5181,1.5181,1200000.0
2008-11-25 00:51:00,1.51787,1.51795,1.51772,1.51772,24000000.0
2008-11-25 00:52:00,1.5181,1.51835,1.5181,1.51825,9600000.0
2008-11-25 00:53:00,1.51825,1.51845,1.51825,1.51845,9000000.0
2008-11-25 00:54:00,1.51845,1.51845,1.5183,1.51845,38600000.0
2008-11-25 00:55:00,1.51845,1.51845,1.51835,1.51845,7200000.0
2008-11-25 00:56:00,1.51845,1.51845,1.51825,1.51825,50800000.0
2008-11-25 00:57:00,1.51825,1.51835,1.51825,1.51835,11000000.0
2008-11-25 00:58:00,1.51825,1.51825,1.51825,1.51825,8000000.0
2008-11-25 00:59:00,1.51825,1.51825,1.51825,1.51825,1200000.0
2008-11-25 01:00:00,1.51825,1.51825,1.51815,1.51815,45600000.0
2008-11-25 01:01:00,1.51815,1.51815,1.5178,1.5178,9800000.0
2008-11-25 01:02:00,1.51805,1.51815,1.5178,1.5178,10800000.0
2008-11-25 01:03:00,1.5178,1.5178,1.5176,1.5178,12000000.0
2008-11-25 01:04:00,1.5178,1.5178,1.5177,1.5177,6000000.0
2008-11-25 01:05:00,1.5177,1.518,1.5177,1.5177,11000000.0
2008-11-25 01:06:00,1.5177,1.5177,1.51765,1.5177,4800000.0
2008-11-25 01:07:00,1.5179,1.5179,1.5179,1.5179,3600000.0
2008-11-25 01:08:00,1.51747,1.51797,1.51744,1.51757,21400000.0
2008-11-25 01:09:00,1.5179,1.5179,1.5179,1.5179,1200000.0
2008-11-25 01:10:00,1.5179,1.518,1.5179,1.518,7000000.0
2008-11-25 01:11:00,1.51815,1.51815,1.5177,1.5177,21000000.0
2008-11-25 01:12:00,1.51782,1.51786,1.51718,1.51755,11600000.0
2008-11-25 01:13:00,1.5177,1.5177,1.5177,1.5177,1200000.0
2008-11-25 01:14:00,1.5177,1.5177,1.5176,1.5177,6000000.0
2008-11-25 01:15:00,1.51747,1.51761,1.51736,1.51752,38800000.0
2008-11-25 01:16:00,1.5176,1.5176,1.5171,1.5171,8400000.0
2008-11-25 01:17:00,1.5173,1.5173,1.5173,1.5173,2400000.0
2008-11-25 01:18:00,1.5173,1.5173,1.5172,1.5172,8000000.0
2008-11-25 01:19:00,1.5173,1.5173,1.5172,1.5172,21200000.0
2008-11-25 01:20:00,1.5172,1.51725,1.5169,1.5169,15400000.0
2008-11-25 01:21:00,1.51639,1.51672,1.5163,1.51672,19200000.0
2008-11-25 01:22:00,1.51685,1.51685,1.51675,1.51675,5000000.0
2008-11-25 01:23:00,1.51654,1.51685,1.51653,1.51653,63200000.0
2008-11-25 01:24:00,1.51653,1.51669,1.51639,1.51643,21600000.0
2008-11-25 01:25:00,1.51645,1.51678,1.51645,1.51664,28000000.0
2008-11-25 01:26:00,1.51685,1.51685,1.51685,1.51685,3600000.0
2008-11-25 01:27:00,1.51675,1.51685,1.51675,1.51685,3800000.0
2008-11-25 01:28:00,1.51649,1.51673,1.51649,1.51673,20000000.0
2008-11-25 01:29:00,1.51652,1.51664,1.51639,1.51647,40800000.0
2008-11-25 01:30:00,1.51675,1.51675,1.5166,1.5166,17000000.0
2008-11-25 01:31:00,1.5166,1.5166,1.5166,1.5166,1200000.0
2008-11-25 01:32:00,1.5166,1.5166,1.5166,1.5166,1200000.0
2008-11-25 01:33:00,1.5165,1.51656,1.51618,1.51644,13200000.0
2008-11-25 01:34:00,1.5166,1.5166,1.5166,1.5166,1200000.0
2008-11-25 01:35:00,1.51655,1.51655,1.5165,1.51655,5200000.0
2008-11-25 01:36:00,1.5165,1.5165,1.5154,1.51545,61600000.0
2008-11-25 01:37:00,1.51545,1.5155,1.5152,1.5154,35000000.0
2008-11-25 01:38:00,1.51525,1.51525,1.51485,1.51485,41800000.0
2008-11-25 01:39:00,1.5149,1.51585,1.51485,1.5155,31000000.0
2008-11-25 01:40:00,1.5156,1.5156,1.5152,1.5153,11200000.0
2008-11-25 01:41:00,1.5153,1.5156,1.5153,1.5156,15400000.0
2008-11-25 01:42:00,1.51555,1.5156,1.51555,1.5156,3600000.0
2008-11-25 01:43:00,1.5156,1.5157,1.5156,1.5157,2400000.0
2008-11-25 01:44:00,1.51518,1.51559,1.51518,1.51557,88400000.0
2008-11-25 01:45:00,1.5157,1.5161,1.51515,1.5159,42800000.0
2008-11-25 01:46:00,1.516,1.51645,1.516,1.51645,8000000.0
2008-11-25 01:47:00,1.51593,1.51629,1.51585,1.51622,47200000.0
2008-11-25 01:48:00,1.51615,1.51636,1.51602,1.51618,61600000.0
2008-11-25 01:49:00,1.51585,1.51632,1.51585,1.51627,32000000.0
2008-11-25 01:50:00,1.51625,1.51625,1.5159,1.51605,18400000.0
2008-11-25 01:51:00,1.51605,1.51635,1.516,1.51625,23600000.0
2008-11-25 01:52:00,1.51605,1.51625,1.51535,1.51535,29200000.0
2008-11-25 01:53:00,1.5156,1.5156,1.515,1.5151,25200000.0
2008-11-25 01:54:00,1.5151,1.5154,1.51505,1.5152,21600000.0
2008-11-25 01:55:00,1.5151,1.5151,1.5146,1.5148,56800000.0
2008-11-25 01:56:00,1.5148,1.5148,1.5146,1.5146,4000000.0
2008-11-25 01:57:00,1.5146,1.5146,1.5146,1.5146,3000000.0
2008-11-25 01:58:00,1.5146,1.5146,1.5146,1.5146,1000000.0
2008-11-25 01:59:00,1.5141,1.51428,1.51402,1.51412,19200000.0
2008-11-25 02:00:00,1.51405,1.5145,1.5139,1.51405,19200000.0
2008-11-25 02:01:00,1.51395,1.5141,1.51395,1.5141,11200000.0
2008-11-25 02:02:00,1.5142,1.5145,1.5135,1.51395,32800000.0
2008-11-25 02:03:00,1.514,1.514,1.51335,1.5138,14400000.0
2008-11-25 02:04:00,1.5139,1.514,1.5139,1.51395,9600000.0
2008-11-25 02:05:00,1.5139,1.5139,1.5138,1.5138,18400000.0
2008-11-25 02:06:00,1.5137,1.51385,1.5137,1.5138,74400000.0
2008-11-25 02:07:00,1.5138,1.5138,1.5138,1.5138,17600000.0
2008-11-25 02:08:00,1.5138,1.5138,1.5138,1.5138,27200000.0
2008-11-25 02:09:00,1.5137,1.5137,1.5133,1.5133,43200000.0
2008-11-25 02:10:00,1.5133,1.5133,1.5126,1.5126,28800000.0
2008-11-25 02:11:00,1.5126,1.5126,1.51245,1.5125,56800000.0
2008-11-25 02:12:00,1.5125,1.5127,1.5124,1.51255,58400000.0
2008-11-25 02:13:00,1.5125,1.51295,1.5125,1.51295,16800000.0
2008-11-25 02:14:00,1.51295,1.513,1.51285,1.51285,46400000.0
2008-11-25 02:15:00,1.51275,1.5129,1.5127,1.5127,95400000.0
2008-11-25 02:16:00,1.51275,1.51355,1.51275,1.51345,23200000.0
2008-11-25 02:17:00,1.5134,1.5134,1.5131,1.5131,56000000.0
2008-11-25 02:18:00,1.5131,1.5131,1.5131,1.5131,28800000.0
2008-11-25 02:19:00,1.5131,1.51335,1.5131,1.51335,49600000.0
2008-11-25 02:20:00,1.51335,1.5135,1.5132,1.5135,44800000.0
2008-11-25 02:21:00,1.5135,1.5135,1.51305,1.51315,68800000.0
2008-11-25 02:22:00,1.51315,1.51365,1.51315,1.5136,94400000.0
2008-11-25 02:23:00,1.5137,1.51395,1.5137,1.5139,172000000.0
2008-11-25 02:24:00,1.5139,1.51395,1.5137,1.5137,67000000.0
2008-11-25 02:25:00,1.5137,1.5137,1.51325,1.5137,33600000.0
2008-11-25 02:26:00,1.5137,1.5137,1.5137,1.5137,3200000.0
2008-11-25 02:27:00,1.5137,1.5137,1.5137,1.5137,25600000.0
2008-11-25 02:28:00,1.5137,1.5139,1.5137,1.51375,112800000.0
2008-11-25 02:29:00,1.5137,1.5139,1.5137,1.5138,25600000.0
2008-11-25 02:30:00,1.5138,1.5141,1.5138,1.5141,39200000.0
2008-11-25 02:31:00,1.5141,1.51415,1.5141,1.5141,14400000.0
2008-11-25 02:32:00,1.5141,1.5141,1.5141,1.5141,4800000.0
2008-11-25 02:33:00,1.5141,1.51425,1.5141,1.5141,32800000.0
2008-11-25 02:34:00,1.5141,1.5141,1.5141,1.5141,25600000.0
2008-11-25 02:35:00,1.5141,1.5141,1.51365,1.51375,25600000.0
2008-11-25 02:36:00,1.5134,1.5135,1.51315,1.51325,61600000.0
2008-11-25 02:37:00,1.5129,1.5134,1.51285,1.5132,45600000.0
2008-11-25 02:38:00,1.5132,1.5132,1.51225,1.51225,19200000.0
2008-11-25 02:39:00,1.5123,1.5124,1.512,1.512,14400000.0
2008-11-25 02:40:00,1.512,1.512,1.51125,1.51135,50400000.0
2008-11-25 02:41:00,1.5114,1.5115,1.5114,1.5115,14800000.0
2008-11-25 02:42:00,1.5115,1.51155,1.5114,1.51155,14800000.0
2008-11-25 02:43:00,1.51155,1.51155,1.51145,1.5115,22800000.0
2008-11-25 02:44:00,1.5114,1.512,1.5114,1.5119,37800000.0
2008-11-25 02:45:00,1.5117,1.5119,1.5117,1.5117,5200000.0
2008-11-25 02:46:00,1.51185,1.51215,1.51185,1.512,17800000.0
2008-11-25 02:47:00,1.5121,1.51215,1.512,1.5121,10400000.0
2008-11-25 02:48:00,1.51215,1.51235,1.51215,1.51225,10400000.0
2008-11-25 02:49:00,1.51235,1.51365,1.51235,1.51365,27600000.0
2008-11-25 02:50:00,1.5137,1.5137,1.51315,1.5134,23800000.0
2008-11-25 02:51:00,1.51335,1.51335,1.5127,1.51275,24400000.0
2008-11-25 02:52:00,1.51275,1.51275,1.51225,1.51225,84600000.0
2008-11-25 02:53:00,1.51225,1.51245,1.5122,1.51245,47200000.0
2008-11-25 02:54:00,1.51235,1.51245,1.5113,1.51135,48400000.0
2008-11-25 02:55:00,1.51135,1.51215,1.51135,1.51215,38800000.0
2008-11-25 02:56:00,1.51215,1.5122,1.51215,1.5122,3200000.0
2008-11-25 02:57:00,1.51215,1.51245,1.5121,1.5122,37000000.0
2008-11-25 02:58:00,1.5122,1.5122,1.512,1.5121,54400000.0
2008-11-25 02:59:00,1.5121,1.5122,1.5121,1.5122,9600000.0
2008-11-25 03:00:00,1.5122,1.51255,1.5122,1.51225,29800000.0
2008-11-25 03:01:00,1.51225,1.51225,1.51225,1.51225,5200000.0
2008-11-25 03:02:00,1.51225,1.51225,1.51225,1.51225,6400000.0
2008-11-25 03:03:00,1.51225,1.5126,1.51225,1.5126,16800000.0
2008-11-25 03:04:00,1.5126,1.51275,1.51255,1.51265,30600000.0
2008-11-25 03:05:00,1.5127,1.51275,1.51255,1.51255,18400000.0
2008-11-25 03:06:00,1.51255,1.51255,1.51235,1.51235,5200000.0
2008-11-25 03:07:00,1.5123,1.5124,1.512,1.5121,34600000.0
2008-11-25 03:08:00,1.5121,1.5121,1.5116,1.5117,24000000.0
2008-11-25 03:09:00,1.5117,1.5117,1.5117,1.5117,32000000.0
2008-11-25 03:10:00,1.5117,1.5117,1.5111,1.51135,19400000.0
2008-11-25 03:11:00,1.51115,1.5112,1.51035,1.51095,62600000.0
2008-11-25 03:12:00,1.5111,1.5115,1.51095,1.5112,29400000.0
2008-11-25 03:13:00,1.51125,1.51145,1.51115,1.51135,51600000.0
2008-11-25 03:14:00,1.5112,1.51125,1.5112,1.5112,131200000.0
2008-11-25 03:15:00,1.5112,1.51145,1.5111,1.51125,43600000.0
2008-11-25 03:16:00,1.51145,1.51145,1.5111,1.51135,90600000.0
2008-11-25 03:17:00,1.5114,1.5114,1.5114,1.5114,1600000.0
2008-11-25 03:18:00,1.51145,1.51195,1.51145,1.51195,9600000.0
2008-11-25 03:19:00,1.51185,1.51185,1.51185,1.51185,3200000.0
2008-11-25 03:20:00,1.5118,1.51185,1.51175,1.51185,7400000.0
2008-11-25 03:21:00,1.5118,1.51225,1.51145,1.51225,42800000.0
2008-11-25 03:22:00,1.5121,1.51235,1.512,1.51235,20600000.0
2008-11-25 03:23:00,1.5124,1.51255,1.51235,1.51255,5800000.0
2008-11-25 03:24:00,1.51235,1.51325,1.51235,1.51305,25600000.0
2008-11-25 03:25:00,1.5131,1.5133,1.513,1.5133,544200003.0
2008-11-25 03:26:00,1.5133,1.5133,1.5133,1.5133,279000000.0
2008-11-25 03:27:00,1.5133,1.5133,1.5133,1.5133,55800000.0
2008-11-25 03:28:00,1.5133,1.5133,1.5133,1.5133,223200000.0
2008-11-25 03:29:00,1.5133,1.5133,1.5131,1.5133,300800000.0
2008-11-25 03:30:00,1.5133,1.5133,1.5133,1.5133,316200000.0
2008-11-25 03:31:00,1.5133,1.51365,1.5133,1.51355,222199999.0
2008-11-25 03:32:00,1.5137,1.5137,1.5137,1.5137,6400000.0
2008-11-25 03:33:00,1.51361,1.51377,1.51332,1.51374,12200000.0
2008-11-25 03:34:00,1.51375,1.51375,1.5134,1.51355,9600000.0
2008-11-25 03:35:00,1.51335,1.51335,1.51325,1.51325,3200000.0
2008-11-25 03:36:00,1.5132,1.5132,1.51255,1.5126,22200000.0
2008-11-25 03:37:00,1.51255,1.5126,1.5125,1.5125,9600000.0
2008-11-25 03:38:00,1.5126,1.5126,1.5121,1.5124,22400000.0
2008-11-25 03:39:00,1.5125,1.5125,1.5125,1.5125,16000000.0
2008-11-25 03:40:00,1.51255,1.5126,1.5125,1.51255,16000000.0
2008-11-25 03:41:00,1.51255,1.51255,1.51245,1.51255,32000000.0
2008-11-25 03:42:00,1.51255,1.51255,1.51245,1.51245,12800000.0
2008-11-25 03:43:00,1.5125,1.5125,1.5121,1.5122,49600000.0
2008-11-25 03:44:00,1.5122,1.5123,1.5122,1.5123,9000000.0
2008-11-25 03:45:00,1.5123,1.5125,1.5117,1.5117,45000000.0
2008-11-25 03:46:00,1.5117,1.5118,1.5114,1.51165,39200000.0
2008-11-25 03:47:00,1.51165,1.512,1.51165,1.5119,28800000.0
2008-11-25 03:48:00,1.51205,1.5125,1.51205,1.5123,18600000.0
2008-11-25 03:49:00,1.5123,1.5123,1.5122,1.5122,36400000.0
2008-11-25 03:50:00,1.5122,1.5123,1.5115,1.5118,66600000.0
2008-11-25 03:51:00,1.5118,1.5118,1.5116,1.5116,5000000.0
2008-11-25 03:52:00,1.5116,1.5116,1.5112,1.5113,7000000.0
2008-11-25 03:53:00,1.51083,1.51117,1.51079,1.51091,45800000.0
2008-11-25 03:54:00,1.5113,1.51155,1.51125,1.51135,17000000.0
2008-11-25 03:55:00,1.51135,1.51165,1.5113,1.51155,29000000.0
2008-11-25 03:56:00,1.51155,1.51155,1.5113,1.5115,44000000.0
2008-11-25 03:57:00,1.5115,1.51265,1.5114,1.51265,55800000.0
2008-11-25 03:58:00,1.51265,1.5127,1.5121,1.5121,49400000.0
2008-11-25 03:59:00,1.5121,1.5135,1.51165,1.51305,52600000.0
2008-11-25 04:00:00,1.51305,1.5133,1.5129,1.5131,69000000.0
2008-11-25 04:01:00,1.5131,1.5131,1.5129,1.51295,15000000.0
2008-11-25 04:02:00,1.51295,1.51335,1.5129,1.51325,38200000.0
2008-11-25 04:03:00,1.5133,1.5133,1.5127,1.5127,83800000.0
2008-11-25 04:04:00,1.5127,1.5127,1.5127,1.5127,20800000.0
2008-11-25 04:05:00,1.5127,1.5127,1.5127,1.5127,19200000.0
2008-11-25 04:06:00,1.51275,1.51275,1.5127,1.5127,6000000.0
2008-11-25 04:07:00,1.5127,1.5128,1.5127,1.5127,26400000.0
2008-11-25 04:08:00,1.51241,1.51276,1.51225,1.51274,36600000.0
2008-11-25 04:09:00,1.5127,1.5127,1.5127,1.5127,6400000.0
2008-11-25 04:10:00,1.5127,1.5127,1.5127,1.5127,9600000.0
2008-11-25 04:11:00,1.5128,1.51325,1.5128,1.51295,32800000.0
2008-11-25 04:12:00,1.5128,1.5128,1.5127,1.5127,7000000.0
2008-11-25 04:13:00,1.5127,1.51325,1.5127,1.51305,25200000.0
2008-11-25 04:14:00,1.51305,1.5139,1.51305,1.5139,62000000.0
2008-11-25 04:15:00,1.514,1.51485,1.514,1.51475,34200000.0
2008-11-25 04:16:00,1.51485,1.51485,1.51405,1.5145,68800000.0
2008-11-25 04:17:00,1.5145,1.5145,1.51385,1.51385,22800000.0
2008-11-25 04:18:00,1.5142,1.5144,1.51345,1.5138,20400000.0
2008-11-25 04:19:00,1.5138,1.51425,1.5138,1.514,34200000.0
2008-11-25 04:20:00,1.514,1.514,1.514,1.514,13800000.0
2008-11-25 04:21:00,1.514,1.5141,1.514,1.5141,23800000.0
2008-11-25 04:22:00,1.514,1.51405,1.514,1.51405,9400000.0
2008-11-25 04:23:00,1.5142,1.5151,1.51415,1.5147,32000000.0
2008-11-25 04:24:00,1.5148,1.5148,1.5142,1.5146,12200000.0
2008-11-25 04:25:00,1.5146,1.5146,1.5145,1.5145,3000000.0
2008-11-25 04:26:00,1.51465,1.515,1.51465,1.515,10000000.0
2008-11-25 04:27:00,1.515,1.515,1.5149,1.5149,4000000.0
2008-11-25 04:28:00,1.5151,1.5155,1.5151,1.51525,13800000.0
2008-11-25 04:29:00,1.5152,1.5153,1.5152,1.5153,9200000.0
2008-11-25 04:30:00,1.51535,1.5155,1.51535,1.5155,10600000.0
2008-11-25 04:31:00,1.5154,1.5158,1.51525,1.51545,12800000.0
2008-11-25 04:32:00,1.5154,1.51555,1.51535,1.5155,30800000.0
2008-11-25 04:33:00,1.5155,1.51555,1.5151,1.5153,9600000.0
2008-11-25 04:34:00,1.51535,1.5155,1.51525,1.5154,27000000.0
2008-11-25 04:35:00,1.51535,1.51535,1.51535,1.51535,2000000.0
2008-11-25 04:36:00,1.5153,1.5153,1.5146,1.51465,52400000.0
2008-11-25 04:37:00,1.51465,1.5148,1.51465,1.51475,30000000.0
2008-11-25 04:38:00,1.51485,1.515,1.51485,1.515,8200000.0
2008-11-25 04:39:00,1.515,1.515,1.5148,1.5148,23400000.0
2008-11-25 04:40:00,1.5148,1.5148,1.5147,1.5147,30400000.0
2008-11-25 04:41:00,1.5147,1.5147,1.5139,1.514,33200000.0
2008-11-25 04:42:00,1.514,1.5145,1.5138,1.5144,73600000.0
2008-11-25 04:43:00,1.5144,1.5145,1.51335,1.5135,41920000.0
2008-11-25 04:44:00,1.51355,1.51355,1.5135,1.5135,17200000.0
2008-11-25 04:45:00,1.51341,1.51355,1.51324,1.51326,85680000.0
2008-11-25 04:46:00,1.51323,1.51354,1.51315,1.51323,64960000.0
2008-11-25 04:47:00,1.5135,1.5135,1.5135,1.5135,33600000.0
2008-11-25 04:48:00,1.5135,1.5137,1.5135,1.5137,21000000.0
2008-11-25 04:49:00,1.5137,1.5138,1.5133,1.5133,34600000.0
2008-11-25 04:50:00,1.51335,1.51354,1.51308,1.51312,37400000.0
2008-11-25 04:51:00,1.51332,1.51342,1.513,1.51342,22400000.0
2008-11-25 04:52:00,1.51311,1.51337,1.51311,1.51337,33800000.0
2008-11-25 04:53:00,1.5134,1.5134,1.5134,1.5134,24000000.0
2008-11-25 04:54:00,1.5134,1.5134,1.5134,1.5134,16600000.0
2008-11-25 04:55:00,1.5134,1.5134,1.5134,1.5134,23000000.0
2008-11-25 04:56:00,1.5134,1.51345,1.5133,1.5133,27800000.0
2008-11-25 04:57:00,1.5133,1.5133,1.5124,1.5125,136780000.0
2008-11-25 04:58:00,1.5125,1.5125,1.51125,1.5118,32200000.0
2008-11-25 04:59:00,1.5118,1.5118,1.5118,1.5118,2000000.0
2008-11-25 05:00:00,1.5118,1.5118,1.5116,1.5116,15600000.0
2008-11-25 05:01:00,1.5116,1.5117,1.5116,1.5117,15400000.0
2008-11-25 05:02:00,1.5117,1.5118,1.5115,1.5116,20000000.0
2008-11-25 05:03:00,1.5116,1.5118,1.5116,1.5118,12000000.0
2008-11-25 05:04:00,1.51185,1.5121,1.5118,1.5121,8000000.0
2008-11-25 05:05:00,1.5119,1.5119,1.5118,1.5119,12000000.0
2008-11-25 05:06:00,1.5119,1.5119,1.5118,1.5118,8600000.0
2008-11-25 05:07:00,1.5118,1.5118,1.5118,1.5118,13000000.0
2008-11-25 05:08:00,1.5118,1.5118,1.5118,1.5118,8000000.0
2008-11-25 05:09:00,1.5118,1.5119,1.5118,1.5119,3000000.0
2008-11-25 05:10:00,1.5121,1.51225,1.5118,1.512,8400000.0
2008-11-25 05:11:00,1.512,1.5122,1.5118,1.5121,25400000.0
2008-11-25 05:12:00,1.5121,1.5121,1.5121,1.5121,8000000.0
2008-11-25 05:13:00,1.5121,1.5121,1.5117,1.5121,20800000.0
2008-11-25 05:14:00,1.5121,1.51215,1.51135,1.51175,35800000.0
2008-11-25 05:15:00,1.5116,1.5116,1.5113,1.5113,28600000.0
2008-11-25 05:16:00,1.5113,1.5113,1.5113,1.5113,17600000.0
2008-11-25 05:17:00,1.5113,1.5113,1.5113,1.5113,25000000.0
2008-11-25 05:18:00,1.5113,1.5113,1.5112,1.5112,2000000.0
2008-11-25 05:19:00,1.51104,1.51124,1.51094,1.51113,189200000.0
2008-11-25 05:20:00,1.5112,1.5112,1.5111,1.5111,16600000.0
2008-11-25 05:21:00,1.5112,1.5113,1.5112,1.5112,11200000.0
2008-11-25 05:22:00,1.5113,1.5115,1.51095,1.51095,24000000.0
2008-11-25 05:23:00,1.51095,1.5116,1.5108,1.5108,48500000.0
2008-11-25 05:24:00,1.5109,1.5109,1.5103,1.51045,36600000.0
2008-11-25 05:25:00,1.5107,1.5112,1.5104,1.5107,41580000.0
2008-11-25 05:26:00,1.5107,1.51155,1.5107,1.5115,31740000.0
2008-11-25 05:27:00,1.51145,1.5117,1.5114,1.5117,21800000.0
2008-11-25 05:28:00,1.5117,1.5117,1.5115,1.5115,10200000.0
2008-11-25 05:29:00,1.5115,1.5116,1.51075,1.51075,40900000.0
2008-11-25 05:30:00,1.5107,1.5109,1.5107,1.5109,6800000.0
2008-11-25 05:31:00,1.511,1.511,1.5107,1.5107,13000000.0
2008-11-25 05:32:00,1.51075,1.5109,1.5103,1.5103,17400000.0
2008-11-25 05:33:00,1.5104,1.51045,1.5103,1.51045,9400000.0
2008-11-25 05:34:00,1.5105,1.5108,1.51045,1.5108,11600000.0
2008-11-25 05:35:00,1.5107,1.5108,1.5107,1.51075,9400000.0
2008-11-25 05:36:00,1.5108,1.5108,1.5108,1.5108,1600000.0
2008-11-25 05:37:00,1.5109,1.5109,1.5108,1.5109,7400000.0
2008-11-25 05:38:00,1.511,1.511,1.511,1.511,3200000.0
2008-11-25 05:39:00,1.5111,1.51125,1.5111,1.51125,11400000.0
2008-11-25 05:40:00,1.5112,1.51125,1.5111,1.5111,36200000.0
2008-11-25 05:41:00,1.5111,1.5111,1.511,1.51105,34000000.0
2008-11-25 05:42:00,1.51105,1.51105,1.5108,1.51095,41640000.0
2008-11-25 05:43:00,1.51095,1.511,1.51095,1.511,35200000.0
2008-11-25 05:44:00,1.511,1.511,1.5108,1.5109,59000000.0
2008-11-25 05:45:00,1.511,1.51105,1.5109,1.51105,48400000.0
2008-11-25 05:46:00,1.51105,1.5112,1.51105,1.51115,32000000.0
2008-11-25 05:47:00,1.51105,1.5118,1.5107,1.5118,29400000.0
2008-11-25 05:48:00,1.5119,1.51205,1.5119,1.5119,49000000.0
2008-11-25 05:49:00,1.5119,1.5119,1.5118,1.5118,28000000.0
2008-11-25 05:50:00,1.5118,1.5118,1.51055,1.51055,67240000.0
2008-11-25 05:51:00,1.51095,1.5115,1.51095,1.51125,98080000.0
2008-11-25 05:52:00,1.51125,1.51125,1.511,1.5111,75800000.0
2008-11-25 05:53:00,1.5111,1.5111,1.51005,1.5101,73800000.0
2008-11-25 05:54:00,1.5101,1.51025,1.51005,1.51025,34600000.0
2008-11-25 05:55:00,1.51025,1.5103,1.51025,1.5103,3600000.0
2008-11-25 05:56:00,1.51035,1.51035,1.51035,1.51035,35200000.0
2008-11-25 05:57:00,1.5103,1.5105,1.51025,1.5105,33200000.0
2008-11-25 05:58:00,1.5105,1.5105,1.5101,1.5101,10800000.0
2008-11-25 05:59:00,1.5102,1.51025,1.50885,1.509,42000000.0
2008-11-25 06:00:00,1.509,1.5091,1.50845,1.50865,92600000.0
2008-11-25 06:01:00,1.50865,1.50875,1.50815,1.5087,67400000.0
2008-11-25 06:02:00,1.50875,1.50885,1.5083,1.50875,32400000.0
2008-11-25 06:03:00,1.5087,1.5092,1.50865,1.5092,79200000.0
2008-11-25 06:04:00,1.5092,1.51105,1.5092,1.51075,217600000.0
2008-11-25 06:05:00,1.51075,1.51075,1.51,1.51,120280000.0
2008-11-25 06:06:00,1.5101,1.5101,1.50915,1.5094,45800000.0
2008-11-25 06:07:00,1.50945,1.50945,1.50925,1.50925,22400000.0
2008-11-25 06:08:00,1.5094,1.50955,1.5094,1.50955,9000000.0
2008-11-25 06:09:00,1.50955,1.50955,1.5092,1.50925,13600000.0
2008-11-25 06:10:00,1.50925,1.51025,1.50925,1.50955,16800000.0
2008-11-25 06:11:00,1.50965,1.5101,1.5095,1.51005,59000000.0
2008-11-25 06:12:00,1.51005,1.51005,1.5097,1.5097,15000000.0
2008-11-25 06:13:00,1.5097,1.51035,1.5097,1.51035,34600000.0
2008-11-25 06:14:00,1.51035,1.51035,1.51005,1.5102,39600000.0
2008-11-25 06:15:00,1.5102,1.5102,1.51,1.51,18400000.0
2008-11-25 06:16:00,1.51,1.5102,1.51,1.51005,28000000.0
2008-11-25 06:17:00,1.5101,1.5103,1.50985,1.50995,11800000.0
2008-11-25 06:18:00,1.50985,1.50995,1.5098,1.5098,8000000.0
2008-11-25 06:19:00,1.5096,1.50988,1.50944,1.50982,197800000.0
2008-11-25 06:20:00,1.5098,1.5099,1.5098,1.5099,3200000.0
2008-11-25 06:21:00,1.5098,1.5098,1.5098,1.5098,3200000.0
2008-11-25 06:22:00,1.5098,1.5099,1.50975,1.50985,21000000.0
2008-11-25 06:23:00,1.5098,1.5098,1.5098,1.5098,3800000.0
2008-11-25 06:24:00,1.5099,1.5099,1.5099,1.5099,5200000.0
2008-11-25 06:25:00,1.50974,1.50985,1.50968,1.50971,119810000.0
2008-11-25 06:26:00,1.5098,1.5099,1.5098,1.5099,3200000.0
2008-11-25 06:27:00,1.5098,1.5098,1.5098,1.5098,1600000.0
2008-11-25 06:28:00,1.5101,1.5102,1.51,1.5102,15600000.0
2008-11-25 06:29:00,1.51015,1.51015,1.50995,1.50995,10200000.0
2008-11-25 06:30:00,1.50995,1.5103,1.50985,1.50985,10800000.0
2008-11-25 06:31:00,1.51,1.51,1.50945,1.5097,12000000.0
2008-11-25 06:32:00,1.5097,1.50975,1.5097,1.5097,4000000.0
2008-11-25 06:33:00,1.5097,1.5099,1.5097,1.5099,10000000.0
2008-11-25 06:34:00,1.5098,1.5099,1.5097,1.5097,5600000.0
2008-11-25 06:35:00,1.50975,1.50985,1.5096,1.5096,11000000.0
2008-11-25 06:36:00,1.5097,1.5098,1.5094,1.5094,54600000.0
2008-11-25 06:37:00,1.50955,1.5101,1.50955,1.50995,27200000.0
2008-11-25 06:38:00,1.50995,1.51005,1.50965,1.50985,52800000.0
2008-11-25 06:39:00,1.50985,1.50985,1.50985,1.50985,8000000.0
2008-11-25 06:40:00,1.5097,1.5097,1.5096,1.5096,4800000.0
2008-11-25 06:41:00,1.5096,1.50975,1.5096,1.5097,11600000.0
2008-11-25 06:42:00,1.50985,1.5105,1.50985,1.5105,43400000.0
2008-11-25 06:43:00,1.5105,1.5106,1.5102,1.5106,55000000.0
2008-11-25 06:44:00,1.5106,1.51115,1.5106,1.511,26200000.0
2008-11-25 06:45:00,1.511,1.51145,1.511,1.51135,53400000.0
2008-11-25 06:46:00,1.51135,1.51145,1.51125,1.51125,68000000.0
2008-11-25 06:47:00,1.51125,1.51185,1.51125,1.51185,115000000.0
2008-11-25 06:48:00,1.51185,1.5121,1.51145,1.5121,94200000.0
2008-11-25 06:49:00,1.5121,1.5129,1.5121,1.5126,58000000.0
2008-11-25 06:50:00,1.5125,1.5125,1.51225,1.51225,50200000.0
2008-11-25 06:51:00,1.51225,1.51275,1.51225,1.5127,59000000.0
2008-11-25 06:52:00,1.5127,1.51305,1.51265,1.51305,54200000.0
2008-11-25 06:53:00,1.51305,1.51325,1.51285,1.5132,26800000.0
2008-11-25 06:54:00,1.5133,1.5133,1.51295,1.51295,34800000.0
2008-11-25 06:55:00,1.51295,1.51305,1.51285,1.51295,30200000.0
2008-11-25 06:56:00,1.51295,1.51305,1.5119,1.5124,32800000.0
2008-11-25 06:57:00,1.5124,1.5126,1.5123,1.5126,13000000.0
2008-11-25 06:58:00,1.51246,1.5128,1.51223,1.51245,95200000.0
2008-11-25 06:59:00,1.5126,1.5127,1.5125,1.5125,6600000.0
2008-11-25 07:00:00,1.51242,1.51293,1.51213,1.5125,89200000.0
2008-11-25 07:01:00,1.5125,1.51255,1.51245,1.51255,16000000.0
2008-11-25 07:02:00,1.51255,1.51255,1.51255,1.51255,1600000.0
2008-11-25 07:03:00,1.51234,1.51253,1.51222,1.51222,67400000.0
2008-11-25 07:04:00,1.51255,1.5129,1.51255,1.5127,27400000.0
2008-11-25 07:05:00,1.5127,1.5127,1.5127,1.5127,3200000.0
2008-11-25 07:06:00,1.5127,1.5127,1.51265,1.51265,3600000.0
2008-11-25 07:07:00,1.51265,1.51275,1.51265,1.51275,3200000.0
2008-11-25 07:08:00,1.5128,1.51295,1.5126,1.5126,35600000.0
2008-11-25 07:09:00,1.5126,1.5126,1.51195,1.51245,22200000.0
2008-11-25 07:10:00,1.51205,1.5123,1.51195,1.51195,28200000.0
2008-11-25 07:11:00,1.51195,1.51195,1.5119,1.5119,34200000.0
2008-11-25 07:12:00,1.5119,1.5123,1.5119,1.5122,74800000.0
2008-11-25 07:13:00,1.5122,1.51265,1.5122,1.5125,52800000.0
2008-11-25 07:14:00,1.51255,1.51285,1.5125,1.51275,13200000.0
2008-11-25 07:15:00,1.5128,1.5129,1.51225,1.51265,32800000.0
2008-11-25 07:16:00,1.5127,1.51335,1.5127,1.5133,113400000.0
2008-11-25 07:17:00,1.5133,1.5135,1.5132,1.51325,35600000.0
2008-11-25 07:18:00,1.5132,1.5139,1.5132,1.5138,28000000.0
2008-11-25 07:19:00,1.5138,1.5147,1.51375,1.5146,83400000.0
2008-11-25 07:20:00,1.5146,1.5157,1.5146,1.5157,86400000.0
2008-11-25 07:21:00,1.5156,1.5156,1.51455,1.51455,45000000.0
2008-11-25 07:22:00,1.51455,1.5153,1.5144,1.51455,70800000.0
2008-11-25 07:23:00,1.5145,1.5145,1.5139,1.5139,49600000.0
2008-11-25 07:24:00,1.5139,1.5139,1.5139,1.5139,9600000.0
2008-11-25 07:25:00,1.5139,1.5139,1.513,1.513,19000000.0
2008-11-25 07:26:00,1.513,1.513,1.512,1.51265,51200000.0
2008-11-25 07:27:00,1.5127,1.5127,1.51205,1.51235,18400000.0
2008-11-25 07:28:00,1.5125,1.51305,1.5125,1.51305,24800000.0
2008-11-25 07:29:00,1.51295,1.51305,1.51295,1.51295,4000000.0
2008-11-25 07:30:00,1.51295,1.51295,1.51295,1.51295,2600000.0
2008-11-25 07:31:00,1.51295,1.5131,1.51295,1.5131,8000000.0
2008-11-25 07:32:00,1.51335,1.5137,1.51335,1.5134,14600000.0
2008-11-25 07:33:00,1.5134,1.5134,1.51325,1.51325,3600000.0
2008-11-25 07:34:00,1.51325,1.51325,1.51285,1.51315,12000000.0
2008-11-25 07:35:00,1.5131,1.5133,1.5131,1.5133,6400000.0
2008-11-25 07:36:00,1.5132,1.5141,1.5132,1.5141,58800000.0
2008-11-25 07:37:00,1.51415,1.5142,1.5141,1.5141,6000000.0
2008-11-25 07:38:00,1.51415,1.51415,1.51415,1.51415,1600000.0
2008-11-25 07:39:00,1.5141,1.5141,1.51295,1.5134,64500000.0
2008-11-25 07:40:00,1.5134,1.51405,1.513,1.5132,41800000.0
2008-11-25 07:41:00,1.5132,1.5136,1.5124,1.5136,22600000.0
2008-11-25 07:42:00,1.5136,1.5136,1.51215,1.5125,24600000.0
2008-11-25 07:43:00,1.5125,1.5128,1.5125,1.5128,39400000.0
2008-11-25 07:44:00,1.5128,1.5137,1.51245,1.5135,62800000.0
2008-11-25 07:45:00,1.51355,1.514,1.51355,1.5139,39800000.0
2008-11-25 07:46:00,1.514,1.514,1.5137,1.5139,17800000.0
2008-11-25 07:47:00,1.5139,1.514,1.5137,1.5137,42800000.0
2008-11-25 07:48:00,1.5137,1.5137,1.5137,1.5137,86400000.0
2008-11-25 07:49:00,1.5137,1.5138,1.51365,1.5137,102400000.0
2008-11-25 07:50:00,1.5137,1.5137,1.51305,1.51355,83200000.0
2008-11-25 07:51:00,1.51355,1.5137,1.51255,1.5129,82240000.0
2008-11-25 07:52:00,1.5129,1.5129,1.5125,1.5125,60000000.0
2008-11-25 07:53:00,1.5125,1.51285,1.5125,1.51265,66000000.0
2008-11-25 07:54:00,1.51265,1.5127,1.51255,1.51265,52800000.0
2008-11-25 07:55:00,1.51285,1.513,1.5127,1.51285,42000000.0
2008-11-25 07:56:00,1.51285,1.5133,1.51275,1.51285,54600000.0
2008-11-25 07:57:00,1.51295,1.5134,1.51285,1.5133,33000000.0
2008-11-25 07:58:00,1.5133,1.5134,1.5128,1.5129,42600000.0
2008-11-25 07:59:00,1.5128,1.51295,1.51265,1.5129,37600000.0
2008-11-25 08:00:00,1.5129,1.51295,1.5127,1.5128,117600000.0
2008-11-25 08:01:00,1.5128,1.5137,1.5128,1.51325,35380000.0
2008-11-25 08:02:00,1.51335,1.5137,1.51335,1.5137,31800000.0
2008-11-25 08:03:00,1.5137,1.5142,1.5137,1.514,31000000.0
2008-11-25 08:04:00,1.51395,1.51425,1.5138,1.51425,33000000.0
2008-11-25 08:05:00,1.51425,1.51465,1.5139,1.51465,68000000.0
2008-11-25 08:06:00,1.51465,1.51465,1.51455,1.51465,21400000.0
2008-11-25 08:07:00,1.5146,1.5149,1.51435,1.51435,47800000.0
2008-11-25 08:08:00,1.51425,1.51425,1.5135,1.5137,40400000.0
2008-11-25 08:09:00,1.5137,1.5137,1.5137,1.5137,4800000.0
2008-11-25 08:10:00,1.5137,1.5137,1.5137,1.5137,3400000.0
2008-11-25 08:11:00,1.5137,1.51465,1.5137,1.51465,41880000.0
2008-11-25 08:12:00,1.51465,1.5152,1.51415,1.5151,57400000.0
2008-11-25 08:13:00,1.51515,1.5153,1.51415,1.51415,80600000.0
2008-11-25 08:14:00,1.5141,1.51425,1.51375,1.51405,67200000.0
2008-11-25 08:15:00,1.514,1.5144,1.514,1.51425,11600000.0
2008-11-25 08:16:00,1.5139,1.51405,1.5139,1.5139,9000000.0
2008-11-25 08:17:00,1.51405,1.51405,1.51405,1.51405,3400000.0
2008-11-25 08:18:00,1.51405,1.51405,1.514,1.514,3200000.0
2008-11-25 08:19:00,1.514,1.51455,1.514,1.5144,56300000.0
2008-11-25 08:20:00,1.51445,1.515,1.51445,1.5149,31400000.0
2008-11-25 08:21:00,1.51495,1.51495,1.51365,1.5141,56400000.0
2008-11-25 08:22:00,1.51415,1.5145,1.51035,1.5111,86100000.0
2008-11-25 08:23:00,1.5113,1.51185,1.5101,1.5112,157400000.0
2008-11-25 08:24:00,1.5112,1.51225,1.51035,1.51055,132400000.0
2008-11-25 08:25:00,1.5106,1.51075,1.50845,1.5094,97000000.0
2008-11-25 08:26:00,1.5092,1.5094,1.5087,1.5094,104400000.0
2008-11-25 08:27:00,1.5095,1.5102,1.5092,1.5092,149700000.0
2008-11-25 08:28:00,1.50925,1.50925,1.50815,1.5086,38600000.0
2008-11-25 08:29:00,1.5086,1.50945,1.5084,1.5093,54000000.0
2008-11-25 08:30:00,1.5093,1.51,1.5092,1.5098,61400000.0
2008-11-25 08:31:00,1.5098,1.51,1.5098,1.51,57400000.0
2008-11-25 08:32:00,1.51,1.5101,1.5098,1.5101,29400000.0
2008-11-25 08:33:00,1.51015,1.51075,1.51005,1.5107,69200000.0
2008-11-25 08:34:00,1.51055,1.5106,1.5104,1.51045,27400000.0
2008-11-25 08:35:00,1.5105,1.51085,1.51005,1.51085,42600000.0
2008-11-25 08:36:00,1.51115,1.5117,1.5109,1.5115,54400000.0
2008-11-25 08:37:00,1.5115,1.5116,1.51055,1.51055,64600000.0
2008-11-25 08:38:00,1.51055,1.51055,1.50995,1.5103,89200000.0
2008-11-25 08:39:00,1.5103,1.51035,1.5095,1.5095,55800000.0
2008-11-25 08:40:00,1.5095,1.50985,1.5095,1.5098,18000000.0
2008-11-25 08:41:00,1.5096,1.51175,1.5095,1.5102,96200000.0
2008-11-25 08:42:00,1.5101,1.511,1.50975,1.51045,53400000.0
2008-11-25 08:43:00,1.5106,1.511,1.51025,1.51025,13600000.0
2008-11-25 08:44:00,1.5106,1.51135,1.5106,1.51105,32430000.0
2008-11-25 08:45:00,1.5111,1.5114,1.51055,1.51055,27600000.0
2008-11-25 08:46:00,1.51065,1.51075,1.51065,1.51065,14200000.0
2008-11-25 08:47:00,1.5109,1.51185,1.5109,1.51185,42000000.0
2008-11-25 08:48:00,1.51185,1.5119,1.5113,1.5115,50000000.0
2008-11-25 08:49:00,1.51155,1.51175,1.51145,1.5115,61800000.0
2008-11-25 08:50:00,1.51155,1.5116,1.5108,1.5108,196799995.0
2008-11-25 08:51:00,1.5108,1.5108,1.5108,1.5108,57199999.0
2008-11-25 08:52:00,1.5108,1.5108,1.5108,1.5108,83399997.0
2008-11-25 08:53:00,1.51012,1.51055,1.51012,1.51031,95200000.0
2008-11-25 08:54:00,1.5108,1.5108,1.5107,1.5107,89799998.0
2008-11-25 08:55:00,1.5107,1.5108,1.51055,1.5107,30430000.0
2008-11-25 08:56:00,1.5107,1.511,1.51025,1.5107,27800000.0
2008-11-25 08:57:00,1.5107,1.5107,1.50985,1.5103,29230000.0
2008-11-25 08:58:00,1.5103,1.5103,1.51025,1.5103,12000000.0
2008-11-25 08:59:00,1.5103,1.51045,1.50975,1.50975,65200000.0
2008-11-25 09:00:00,1.5099,1.5101,1.50945,1.5098,168080000.0
2008-11-25 09:01:00,1.5097,1.5099,1.5095,1.5096,89200000.0
2008-11-25 09:02:00,1.5096,1.5097,1.50925,1.5093,87200000.0
2008-11-25 09:03:00,1.5093,1.5093,1.5084,1.50845,67610000.0
2008-11-25 09:04:00,1.50845,1.5087,1.508,1.50845,105400000.0
2008-11-25 09:05:00,1.5084,1.5084,1.50805,1.50825,48600000.0
2008-11-25 09:06:00,1.5082,1.5082,1.508,1.508,17400000.0
2008-11-25 09:07:00,1.508,1.508,1.50685,1.5073,144400000.0
2008-11-25 09:08:00,1.5073,1.5076,1.5072,1.50725,121000000.0
2008-11-25 09:09:00,1.5073,1.50735,1.5066,1.5067,51400000.0
2008-11-25 09:10:00,1.5067,1.5074,1.50655,1.5073,169000000.0
2008-11-25 09:11:00,1.5075,1.50795,1.50725,1.5074,97600000.0
2008-11-25 09:12:00,1.5075,1.50795,1.50715,1.50795,221800000.0
2008-11-25 09:13:00,1.508,1.50865,1.50785,1.5085,132600000.0
2008-11-25 09:14:00,1.5085,1.5085,1.5073,1.5075,104600000.0
2008-11-25 09:15:00,1.5075,1.5078,1.5074,1.50755,83400000.0
2008-11-25 09:16:00,1.50755,1.50755,1.50735,1.50745,39900000.0
2008-11-25 09:17:00,1.5075,1.5079,1.50725,1.5076,82900000.0
2008-11-25 09:18:00,1.50805,1.50855,1.50785,1.50825,678200016.0
2008-11-25 09:19:00,1.50825,1.50905,1.50825,1.50905,113200000.0
2008-11-25 09:20:00,1.5094,1.5104,1.509,1.5104,107800000.0
2008-11-25 09:21:00,1.51035,1.51035,1.50885,1.50885,135600000.0
2008-11-25 09:22:00,1.50895,1.5095,1.5085,1.50945,95000000.0
2008-11-25 09:23:00,1.50965,1.51025,1.50945,1.5096,48000000.0
2008-11-25 09:24:00,1.50955,1.5096,1.50925,1.5094,40200000.0
2008-11-25 09:25:00,1.5095,1.50965,1.50925,1.50925,36200000.0
2008-11-25 09:26:00,1.5092,1.50945,1.5092,1.5093,57800000.0
2008-11-25 09:27:00,1.5093,1.50945,1.5093,1.5093,24800000.0
2008-11-25 09:28:00,1.5093,1.51065,1.5093,1.5102,51400000.0
2008-11-25 09:29:00,1.5102,1.51085,1.51,1.51065,65800000.0
2008-11-25 09:30:00,1.5106,1.51195,1.5106,1.5118,120300000.0
2008-11-25 09:31:00,1.5118,1.5118,1.5114,1.5114,90220000.0
2008-11-25 09:32:00,1.5113,1.5114,1.5104,1.5107,439800008.0
2008-11-25 09:33:00,1.5106,1.5108,1.51045,1.51045,80700000.0
2008-11-25 09:34:00,1.51045,1.51055,1.51025,1.5104,44200000.0
2008-11-25 09:35:00,1.51045,1.5115,1.5102,1.5113,89000000.0
2008-11-25 09:36:00,1.5113,1.51135,1.51055,1.51135,219000000.0
2008-11-25 09:37:00,1.51135,1.51155,1.51125,1.5113,75400000.0
2008-11-25 09:38:00,1.51125,1.51275,1.51125,1.51265,132320000.0
2008-11-25 09:39:00,1.51265,1.51285,1.51185,1.51205,161410000.0
2008-11-25 09:40:00,1.5121,1.5121,1.51125,1.51145,168800000.0
2008-11-25 09:41:00,1.5115,1.5116,1.51125,1.51135,114800000.0
2008-11-25 09:42:00,1.51135,1.51135,1.5103,1.5104,143000000.0
2008-11-25 09:43:00,1.51045,1.5106,1.5095,1.5099,72800000.0
2008-11-25 09:44:00,1.51,1.5108,1.50975,1.51025,138800000.0
2008-11-25 09:45:00,1.51035,1.51045,1.5097,1.5097,497800018.0
2008-11-25 09:46:00,1.5099,1.5118,1.5097,1.5118,436600000.0
2008-11-25 09:47:00,1.5118,1.5126,1.5116,1.5118,169500000.0
2008-11-25 09:48:00,1.5119,1.51205,1.5116,1.5116,193400000.0
2008-11-25 09:49:00,1.5116,1.5121,1.5115,1.5119,113400000.0
2008-11-25 09:50:00,1.51185,1.51215,1.5118,1.512,104800000.0
2008-11-25 09:51:00,1.51185,1.51255,1.51175,1.51225,99600000.0
2008-11-25 09:52:00,1.51225,1.5125,1.51165,1.51165,137020000.0
2008-11-25 09:53:00,1.51165,1.51175,1.51155,1.51175,63400000.0
2008-11-25 09:54:00,1.5117,1.5124,1.5116,1.51205,159000000.0
2008-11-25 09:55:00,1.51225,1.51245,1.51205,1.5121,148400000.0
2008-11-25 09:56:00,1.51215,1.5122,1.5116,1.5117,149200000.0
2008-11-25 09:57:00,1.5116,1.51165,1.51145,1.5116,138000000.0
2008-11-25 09:58:00,1.5117,1.51215,1.5116,1.5116,142820000.0
2008-11-25 09:59:00,1.5116,1.51205,1.5115,1.51205,113600000.0
2008-11-25 10:00:00,1.51205,1.51205,1.5116,1.5117,102600000.0
2008-11-25 10:01:00,1.5117,1.5126,1.5117,1.51235,84600000.0
2008-11-25 10:02:00,1.51235,1.51275,1.51235,1.5126,60800000.0
2008-11-25 10:03:00,1.5126,1.51425,1.5126,1.5139,132000000.0
2008-11-25 10:04:00,1.51405,1.51485,1.514,1.5147,157000000.0
2008-11-25 10:05:00,1.5147,1.515,1.51435,1.515,106200000.0
2008-11-25 10:06:00,1.515,1.515,1.5139,1.514,180440000.0
2008-11-25 10:07:00,1.514,1.514,1.5139,1.5139,144200000.0
2008-11-25 10:08:00,1.5139,1.51455,1.51385,1.5141,141400000.0
2008-11-25 10:09:00,1.51415,1.5142,1.5137,1.5139,112000000.0
2008-11-25 10:10:00,1.5139,1.5148,1.51385,1.51445,115600000.0
2008-11-25 10:11:00,1.5145,1.5145,1.5139,1.514,76400000.0
2008-11-25 10:12:00,1.514,1.51405,1.5139,1.514,93400000.0
2008-11-25 10:13:00,1.514,1.514,1.5123,1.5126,128000000.0
2008-11-25 10:14:00,1.5126,1.5138,1.5125,1.5138,130600000.0
2008-11-25 10:15:00,1.5138,1.5138,1.51265,1.5128,126600000.0
2008-11-25 10:16:00,1.5128,1.5128,1.5119,1.512,115000000.0
2008-11-25 10:17:00,1.51205,1.51335,1.51205,1.5128,157400000.0
2008-11-25 10:18:00,1.5128,1.5129,1.51275,1.51275,75200000.0
2008-11-25 10:19:00,1.51275,1.5134,1.51275,1.5132,93200000.0
2008-11-25 10:20:00,1.5132,1.51355,1.51305,1.5135,145220000.0
2008-11-25 10:21:00,1.5135,1.51375,1.5135,1.5137,47400000.0
2008-11-25 10:22:00,1.5139,1.51475,1.5139,1.5147,92000000.0
2008-11-25 10:23:00,1.51485,1.5151,1.5145,1.5149,124800000.0
2008-11-25 10:24:00,1.51495,1.5153,1.51435,1.51435,114000000.0
2008-11-25 10:25:00,1.51435,1.51435,1.51385,1.5139,159600000.0
2008-11-25 10:26:00,1.514,1.5141,1.51305,1.51315,113000000.0
2008-11-25 10:27:00,1.51315,1.5138,1.51295,1.5137,108000000.0
2008-11-25 10:28:00,1.5137,1.5137,1.5133,1.5136,123000000.0
2008-11-25 10:29:00,1.5136,1.51365,1.5131,1.51325,113800000.0
2008-11-25 10:30:00,1.51325,1.5138,1.5131,1.5133,94420000.0
2008-11-25 10:31:00,1.5133,1.5136,1.51325,1.5133,84800000.0
2008-11-25 10:32:00,1.51335,1.5147,1.51335,1.5147,69600000.0
2008-11-25 10:33:00,1.5147,1.5156,1.5144,1.51445,133000000.0
2008-11-25 10:34:00,1.5145,1.5155,1.5143,1.5153,124000000.0
2008-11-25 10:35:00,1.5154,1.51625,1.51465,1.51505,147220000.0
2008-11-25 10:36:00,1.51505,1.5153,1.51445,1.51505,130140000.0
2008-11-25 10:37:00,1.51505,1.51505,1.5146,1.5147,90600000.0
2008-11-25 10:38:00,1.5147,1.51475,1.51305,1.51325,167620000.0
2008-11-25 10:39:00,1.51325,1.5135,1.5128,1.5131,188000000.0
2008-11-25 10:40:00,1.5132,1.5132,1.51255,1.51275,145720000.0
2008-11-25 10:41:00,1.5128,1.513,1.51265,1.51275,96200000.0
2008-11-25 10:42:00,1.51285,1.51285,1.5121,1.5122,154800000.0
2008-11-25 10:43:00,1.5122,1.5126,1.51185,1.5126,141700000.0
2008-11-25 10:44:00,1.5126,1.51275,1.51245,1.51275,61800000.0
2008-11-25 10:45:00,1.51265,1.5127,1.51215,1.5124,73040000.0
2008-11-25 10:46:00,1.5124,1.5125,1.5121,1.5122,74000000.0
2008-11-25 10:47:00,1.5122,1.5125,1.51195,1.512,139940000.0
2008-11-25 10:48:00,1.512,1.512,1.51155,1.5117,111600000.0
2008-11-25 10:49:00,1.51175,1.51185,1.51145,1.5118,108900000.0
2008-11-25 10:50:00,1.5118,1.5122,1.5117,1.51175,88400000.0
2008-11-25 10:51:00,1.5118,1.5127,1.5118,1.51225,95400000.0
2008-11-25 10:52:00,1.51225,1.51225,1.51145,1.51155,107000000.0
2008-11-25 10:53:00,1.5115,1.5116,1.51145,1.5116,105200000.0
2008-11-25 10:54:00,1.5116,1.5116,1.51105,1.51155,198600000.0
2008-11-25 10:55:00,1.5114,1.51165,1.51115,1.5115,142700000.0
2008-11-25 10:56:00,1.5115,1.5122,1.5115,1.5118,149180000.0
2008-11-25 10:57:00,1.5118,1.51215,1.5116,1.5118,97020000.0
2008-11-25 10:58:00,1.5119,1.5125,1.51175,1.51245,169200000.0
2008-11-25 10:59:00,1.51245,1.51295,1.5119,1.512,183820000.0
2008-11-25 11:00:00,1.512,1.512,1.5115,1.5115,112800000.0
2008-11-25 11:01:00,1.5115,1.51165,1.5113,1.5115,171400000.0
2008-11-25 11:02:00,1.5115,1.5119,1.51125,1.5118,117000000.0
2008-11-25 11:03:00,1.5118,1.513,1.51175,1.5122,123700000.0
2008-11-25 11:04:00,1.51225,1.51245,1.51175,1.5123,152400000.0
2008-11-25 11:05:00,1.5123,1.51425,1.51215,1.5142,155100000.0
2008-11-25 11:06:00,1.5141,1.51465,1.51305,1.51415,167200000.0
2008-11-25 11:07:00,1.51415,1.51475,1.5141,1.51465,106020000.0
2008-11-25 11:08:00,1.51465,1.5153,1.5144,1.51445,132600000.0
2008-11-25 11:09:00,1.5145,1.5156,1.5145,1.5149,136600000.0
2008-11-25 11:10:00,1.51495,1.51545,1.5138,1.5138,141730000.0
2008-11-25 11:11:00,1.5136,1.5139,1.51225,1.51245,172720000.0
2008-11-25 11:12:00,1.5126,1.5132,1.5126,1.5129,147120000.0
2008-11-25 11:13:00,1.5129,1.5131,1.51255,1.5127,113340000.0
2008-11-25 11:14:00,1.5127,1.5133,1.5127,1.5127,132600000.0
2008-11-25 11:15:00,1.5126,1.5126,1.51185,1.5121,175600000.0
2008-11-25 11:16:00,1.5121,1.51245,1.51175,1.51195,126800000.0
2008-11-25 11:17:00,1.51195,1.5122,1.51175,1.51175,112000000.0
2008-11-25 11:18:00,1.5118,1.5118,1.511,1.5111,187720000.0
2008-11-25 11:19:00,1.5111,1.5116,1.5107,1.5112,130500000.0
2008-11-25 11:20:00,1.5112,1.5112,1.5102,1.5106,164900000.0
2008-11-25 11:21:00,1.5106,1.5106,1.50995,1.5102,226600000.0
2008-11-25 11:22:00,1.51025,1.51095,1.5101,1.5107,120000000.0
2008-11-25 11:23:00,1.5108,1.51105,1.5106,1.5109,68600000.0
2008-11-25 11:24:00,1.51085,1.5109,1.5105,1.51055,125920000.0
2008-11-25 11:25:00,1.5105,1.5106,1.51025,1.5105,179400000.0
2008-11-25 11:26:00,1.5105,1.5106,1.51035,1.5104,134400000.0
2008-11-25 11:27:00,1.5104,1.51075,1.50975,1.5103,192410000.0
2008-11-25 11:28:00,1.51015,1.5106,1.50965,1.50965,176000000.0
2008-11-25 11:29:00,1.5096,1.5113,1.50955,1.5112,173240000.0
2008-11-25 11:30:00,1.5112,1.51185,1.51085,1.51185,182270000.0
2008-11-25 11:31:00,1.51185,1.51255,1.51115,1.5118,281600000.0
2008-11-25 11:32:00,1.5119,1.51235,1.5114,1.51165,154200000.0
2008-11-25 11:33:00,1.5116,1.5116,1.51085,1.5109,193400000.0
2008-11-25 11:34:00,1.5109,1.51165,1.51085,1.51155,125900000.0
2008-11-25 11:35:00,1.51155,1.51185,1.51155,1.51185,25000000.0
2008-11-25 11:36:00,1.5119,1.51235,1.51185,1.51235,87600000.0
2008-11-25 11:37:00,1.5124,1.5124,1.51185,1.5121,130000000.0
2008-11-25 11:38:00,1.5121,1.5122,1.51175,1.51195,128600000.0
2008-11-25 11:39:00,1.51195,1.51215,1.51155,1.51175,140000000.0
2008-11-25 11:40:00,1.51175,1.5122,1.5117,1.51195,255800000.0
2008-11-25 11:41:00,1.51195,1.512,1.51095,1.5117,218100000.0
2008-11-25 11:42:00,1.51165,1.5123,1.51165,1.5119,132800000.0
2008-11-25 11:43:00,1.51195,1.5125,1.5117,1.5118,137520000.0
2008-11-25 11:44:00,1.51195,1.5125,1.51185,1.51245,93200000.0
2008-11-25 11:45:00,1.5125,1.5135,1.5125,1.5134,122200000.0
2008-11-25 11:46:00,1.5134,1.51395,1.5133,1.51375,153200000.0
2008-11-25 11:47:00,1.5138,1.5138,1.51305,1.51305,117800000.0
2008-11-25 11:48:00,1.5131,1.5139,1.51305,1.5139,107000000.0
2008-11-25 11:49:00,1.5139,1.51485,1.5139,1.5145,165300000.0
2008-11-25 11:50:00,1.51455,1.51465,1.51365,1.5141,129200000.0
2008-11-25 11:51:00,1.5141,1.5141,1.5133,1.51345,137200000.0
2008-11-25 11:52:00,1.5135,1.51365,1.51335,1.51365,146400000.0
2008-11-25 11:53:00,1.51355,1.5139,1.5135,1.51385,70000000.0
2008-11-25 11:54:00,1.5138,1.51385,1.5134,1.5136,85000000.0
2008-11-25 11:55:00,1.5136,1.5136,1.51265,1.5127,232300000.0
2008-11-25 11:56:00,1.5127,1.51295,1.51265,1.51285,130000000.0
2008-11-25 11:57:00,1.5128,1.5128,1.512,1.512,138000000.0
2008-11-25 11:58:00,1.512,1.5125,1.512,1.51225,176700000.0
2008-11-25 11:59:00,1.51225,1.5127,1.51215,1.5125,127000000.0
2008-11-25 12:00:00,1.5125,1.5125,1.5121,1.5122,114100000.0
2008-11-25 12:01:00,1.5123,1.51235,1.512,1.51205,156200000.0
2008-11-25 12:02:00,1.51205,1.5121,1.5119,1.51195,204000000.0
2008-11-25 12:03:00,1.51195,1.5121,1.51185,1.512,140600000.0
2008-11-25 12:04:00,1.512,1.51205,1.51195,1.51205,54800000.0
2008-11-25 12:05:00,1.51205,1.51255,1.51195,1.5122,158700000.0
2008-11-25 12:06:00,1.5122,1.5122,1.5112,1.5113,137800000.0
2008-11-25 12:07:00,1.5113,1.5114,1.5102,1.5102,110600000.0
2008-11-25 12:08:00,1.51025,1.51035,1.50965,1.5098,147400000.0
2008-11-25 12:09:00,1.5101,1.511,1.5101,1.51075,153400000.0
2008-11-25 12:10:00,1.51075,1.5108,1.51025,1.51045,160400000.0
2008-11-25 12:11:00,1.51045,1.51075,1.51025,1.51035,152400000.0
2008-11-25 12:12:00,1.51035,1.51035,1.50915,1.5095,225800000.0
2008-11-25 12:13:00,1.5095,1.5105,1.5095,1.5103,162000000.0
2008-11-25 12:14:00,1.5102,1.5103,1.5096,1.50965,211800000.0
2008-11-25 12:15:00,1.5097,1.5097,1.50875,1.5091,152600000.0
2008-11-25 12:16:00,1.5091,1.51015,1.5091,1.5097,117800000.0
2008-11-25 12:17:00,1.5097,1.5108,1.5097,1.5108,175800000.0
2008-11-25 12:18:00,1.5108,1.51125,1.5105,1.5108,141500000.0
2008-11-25 12:19:00,1.5108,1.5108,1.5101,1.5107,127000000.0
2008-11-25 12:20:00,1.51065,1.51065,1.5101,1.51015,202600000.0
2008-11-25 12:21:00,1.51015,1.5106,1.5101,1.51015,154400000.0
2008-11-25 12:22:00,1.5101,1.5101,1.5084,1.5088,185300000.0
2008-11-25 12:23:00,1.5088,1.5093,1.5085,1.5093,188700000.0
2008-11-25 12:24:00,1.5094,1.5094,1.50885,1.5089,134400000.0
2008-11-25 12:25:00,1.50895,1.5103,1.50895,1.50925,153000000.0
2008-11-25 12:26:00,1.5092,1.5092,1.508,1.50845,158600000.0
2008-11-25 12:27:00,1.5085,1.5085,1.50715,1.50735,157200000.0
2008-11-25 12:28:00,1.5076,1.50785,1.5061,1.5061,197300000.0
2008-11-25 12:29:00,1.5061,1.5068,1.5058,1.5068,274300000.0
2008-11-25 12:30:00,1.5069,1.50755,1.50625,1.50635,208800001.0
2008-11-25 12:31:00,1.50635,1.507,1.50625,1.5066,155200000.0
2008-11-25 12:32:00,1.5066,1.5074,1.5066,1.50715,224600000.0
2008-11-25 12:33:00,1.5072,1.50735,1.50635,1.50635,141000000.0
2008-11-25 12:34:00,1.50645,1.5069,1.5064,1.5066,130200000.0
2008-11-25 12:35:00,1.5066,1.5086,1.5066,1.50855,238200000.0
2008-11-25 12:36:00,1.50855,1.50855,1.5077,1.5077,124600000.0
2008-11-25 12:37:00,1.5077,1.5077,1.5074,1.50745,74600000.0
2008-11-25 12:38:00,1.50745,1.508,1.50695,1.50755,187600000.0
2008-11-25 12:39:00,1.5076,1.50785,1.5075,1.5077,144400000.0
2008-11-25 12:40:00,1.5077,1.5081,1.50765,1.508,139800000.0
2008-11-25 12:41:00,1.5079,1.5094,1.50785,1.5094,160000000.0
2008-11-25 12:42:00,1.5095,1.5099,1.50745,1.508,188000000.0
2008-11-25 12:43:00,1.50805,1.50905,1.50805,1.50875,167400000.0
2008-11-25 12:44:00,1.50875,1.50885,1.50825,1.5083,172800000.0
2008-11-25 12:45:00,1.5084,1.5084,1.5078,1.50825,96400000.0
2008-11-25 12:46:00,1.50825,1.50845,1.508,1.50815,101000000.0
2008-11-25 12:47:00,1.50815,1.50815,1.50775,1.50775,62200000.0
2008-11-25 12:48:00,1.5078,1.508,1.5077,1.508,67600000.0
2008-11-25 12:49:00,1.508,1.5081,1.50775,1.50795,76200000.0
2008-11-25 12:50:00,1.50795,1.50815,1.50765,1.5079,146500000.0
2008-11-25 12:51:00,1.5079,1.50815,1.5076,1.50815,138200000.0
2008-11-25 12:52:00,1.5082,1.5084,1.508,1.5082,139400000.0
2008-11-25 12:53:00,1.5082,1.5082,1.5077,1.5077,86200000.0
2008-11-25 12:54:00,1.5077,1.50775,1.50735,1.50745,128000000.0
2008-11-25 12:55:00,1.50745,1.5075,1.5071,1.5073,142800000.0
2008-11-25 12:56:00,1.5074,1.5074,1.5064,1.50645,127800000.0
2008-11-25 12:57:00,1.5065,1.5065,1.50625,1.50635,138200000.0
2008-11-25 12:58:00,1.5065,1.5075,1.5065,1.50715,193100000.0
2008-11-25 12:59:00,1.5071,1.5073,1.5061,1.5062,152600000.0
2008-11-25 13:00:00,1.5062,1.50655,1.5055,1.5065,203400000.0
2008-11-25 13:01:00,1.5065,1.5073,1.5065,1.5072,123900000.0
2008-11-25 13:02:00,1.5072,1.5072,1.50685,1.50705,185800000.0
2008-11-25 13:03:00,1.5072,1.5075,1.50685,1.50685,151300000.0
2008-11-25 13:04:00,1.50685,1.50725,1.5065,1.50715,150400000.0
2008-11-25 13:05:00,1.50715,1.5077,1.50695,1.50725,134900000.0
2008-11-25 13:06:00,1.5073,1.50755,1.5071,1.50755,46600000.0
2008-11-25 13:07:00,1.50755,1.5081,1.50675,1.5068,212100000.0
2008-11-25 13:08:00,1.5068,1.50705,1.50605,1.5068,155600000.0
2008-11-25 13:09:00,1.507,1.5071,1.5063,1.5068,139400000.0
2008-11-25 13:10:00,1.50665,1.50685,1.5065,1.50655,222350000.0
2008-11-25 13:11:00,1.50645,1.5071,1.5064,1.50675,145400000.0
2008-11-25 13:12:00,1.5068,1.507,1.5066,1.507,91800000.0
2008-11-25 13:13:00,1.507,1.50715,1.50685,1.507,162900000.0
2008-11-25 13:14:00,1.507,1.5076,1.507,1.5073,91100000.0
2008-11-25 13:15:00,1.50735,1.5075,1.50655,1.50655,128600000.0
2008-11-25 13:16:00,1.5066,1.5071,1.50645,1.5071,122400000.0
2008-11-25 13:17:00,1.5071,1.5076,1.5071,1.5076,122600000.0
2008-11-25 13:18:00,1.5076,1.5077,1.50695,1.5071,135200000.0
2008-11-25 13:19:00,1.5071,1.5074,1.5067,1.5069,77600000.0
2008-11-25 13:20:00,1.5069,1.50735,1.5068,1.5072,71000000.0
2008-11-25 13:21:00,1.5072,1.5075,1.5069,1.5072,63800000.0
2008-11-25 13:22:00,1.5071,1.5072,1.5068,1.5068,69200000.0
2008-11-25 13:23:00,1.5068,1.5072,1.5067,1.5071,57800000.0
2008-11-25 13:24:00,1.50715,1.50715,1.50685,1.50685,28400000.0
2008-11-25 13:25:00,1.50685,1.5069,1.5067,1.5067,48400000.0
2008-11-25 13:26:00,1.50675,1.50685,1.5067,1.5067,86400000.0
2008-11-25 13:27:00,1.50675,1.5069,1.5065,1.50685,84900000.0
2008-11-25 13:28:00,1.50685,1.50705,1.50645,1.5069,151000000.0
2008-11-25 13:29:00,1.5069,1.5071,1.5069,1.507,37400000.0
2008-11-25 13:30:00,1.507,1.50715,1.50665,1.50665,122000000.0
2008-11-25 13:31:00,1.5067,1.5067,1.5066,1.5066,63000000.0
2008-11-25 13:32:00,1.5066,1.5069,1.5066,1.5068,64400000.0
2008-11-25 13:33:00,1.50675,1.507,1.5067,1.50685,106800000.0
2008-11-25 13:34:00,1.50685,1.5072,1.50685,1.507,92800000.0
2008-11-25 13:35:00,1.50695,1.507,1.50675,1.50675,82400000.0
2008-11-25 13:36:00,1.50675,1.5069,1.50675,1.50685,9400000.0
2008-11-25 13:37:00,1.50685,1.5069,1.50645,1.50665,61400000.0
2008-11-25 13:38:00,1.5066,1.50665,1.50605,1.5063,93000000.0
2008-11-25 13:39:00,1.50625,1.5063,1.5059,1.5061,100000000.0
2008-11-25 13:40:00,1.5061,1.5066,1.506,1.50645,74800000.0
2008-11-25 13:41:00,1.5064,1.50675,1.5064,1.50655,101100000.0
2008-11-25 13:42:00,1.5065,1.50685,1.506,1.50685,120900000.0
2008-11-25 13:43:00,1.5068,1.50725,1.5068,1.50715,123000000.0
2008-11-25 13:44:00,1.5072,1.5073,1.5063,1.50675,149400000.0
2008-11-25 13:45:00,1.50675,1.5074,1.50675,1.50725,85200000.0
2008-11-25 13:46:00,1.5073,1.5089,1.50725,1.5086,167400000.0
2008-11-25 13:47:00,1.5085,1.5089,1.5084,1.5087,117600000.0
2008-11-25 13:48:00,1.50865,1.50955,1.5086,1.50945,161200000.0
2008-11-25 13:49:00,1.5095,1.50985,1.50915,1.5096,229300000.0
2008-11-25 13:50:00,1.5096,1.5102,1.5095,1.5098,209700000.0
2008-11-25 13:51:00,1.5098,1.5101,1.50945,1.50945,160600000.0
2008-11-25 13:52:00,1.50965,1.5098,1.50905,1.50935,330800000.0
2008-11-25 13:53:00,1.50935,1.5096,1.5093,1.5096,115600000.0
2008-11-25 13:54:00,1.5096,1.51065,1.5096,1.51025,127400000.0
2008-11-25 13:55:00,1.5103,1.51175,1.51025,1.51175,164000000.0
2008-11-25 13:56:00,1.51175,1.5119,1.51105,1.5112,120500000.0
2008-11-25 13:57:00,1.51095,1.5111,1.51025,1.51025,128800000.0
2008-11-25 13:58:00,1.5103,1.51095,1.51025,1.51085,134700000.0
2008-11-25 13:59:00,1.5108,1.51085,1.51025,1.51055,141100000.0
2008-11-25 14:00:00,1.5107,1.51125,1.51045,1.51095,220300000.0
2008-11-25 14:01:00,1.51095,1.51125,1.5109,1.51125,114000000.0
2008-11-25 14:02:00,1.5113,1.5115,1.5111,1.5112,115400000.0
2008-11-25 14:03:00,1.51125,1.5113,1.51075,1.511,124100000.0
2008-11-25 14:04:00,1.511,1.511,1.51045,1.5108,138600000.0
2008-11-25 14:05:00,1.5108,1.511,1.5101,1.5103,146500000.0
2008-11-25 14:06:00,1.51035,1.5106,1.51035,1.5104,13800000.0
2008-11-25 14:07:00,1.5104,1.51055,1.5104,1.51045,110000000.0
2008-11-25 14:08:00,1.51045,1.51065,1.51025,1.51055,130940000.0
2008-11-25 14:09:00,1.51055,1.51055,1.50995,1.51,65800000.0
2008-11-25 14:10:00,1.51,1.51025,1.50985,1.51015,71400000.0
2008-11-25 14:11:00,1.51015,1.51015,1.5092,1.50965,109600000.0
2008-11-25 14:12:00,1.50955,1.50975,1.5092,1.5093,118300000.0
2008-11-25 14:13:00,1.5094,1.5104,1.5094,1.51025,80600000.0
2008-11-25 14:14:00,1.5103,1.5112,1.51025,1.51105,67400000.0
2008-11-25 14:15:00,1.51105,1.5113,1.51085,1.51085,58900000.0
2008-11-25 14:16:00,1.5107,1.51095,1.5107,1.5108,90800000.0
2008-11-25 14:17:00,1.5108,1.51085,1.51045,1.5107,68600000.0
2008-11-25 14:18:00,1.5107,1.51075,1.5106,1.5106,25000000.0
2008-11-25 14:19:00,1.5106,1.51095,1.5105,1.5107,90000000.0
2008-11-25 14:20:00,1.5106,1.5106,1.5092,1.5092,115200000.0
2008-11-25 14:21:00,1.50925,1.50965,1.5091,1.50935,117800000.0
2008-11-25 14:22:00,1.50945,1.5101,1.5094,1.51,86000000.0
2008-11-25 14:23:00,1.51,1.51,1.5096,1.5096,66600000.0
2008-11-25 14:24:00,1.5098,1.5099,1.5094,1.5096,102000000.0
2008-11-25 14:25:00,1.50965,1.5097,1.5088,1.5088,76700000.0
2008-11-25 14:26:00,1.5088,1.5098,1.5088,1.5097,98100000.0
2008-11-25 14:27:00,1.5098,1.5098,1.50875,1.5092,149000000.0
2008-11-25 14:28:00,1.5092,1.5092,1.50855,1.5086,163400000.0
2008-11-25 14:29:00,1.5086,1.5086,1.50765,1.508,159020000.0
2008-11-25 14:30:00,1.508,1.508,1.50735,1.50755,71400000.0
2008-11-25 14:31:00,1.50755,1.50765,1.5066,1.50725,107220000.0
2008-11-25 14:32:00,1.50725,1.50725,1.50635,1.50665,126200000.0
2008-11-25 14:33:00,1.50665,1.50675,1.50655,1.50675,34000000.0
2008-11-25 14:34:00,1.50675,1.50695,1.50665,1.5069,54400000.0
2008-11-25 14:35:00,1.50695,1.5071,1.50695,1.507,31000000.0
2008-11-25 14:36:00,1.507,1.50735,1.507,1.5071,77000000.0
2008-11-25 14:37:00,1.5071,1.5073,1.507,1.50725,59400000.0
2008-11-25 14:38:00,1.50725,1.50725,1.5071,1.50725,41200000.0
2008-11-25 14:39:00,1.50725,1.50755,1.50725,1.50735,55200000.0
2008-11-25 14:40:00,1.50735,1.5075,1.50715,1.5072,29400000.0
2008-11-25 14:41:00,1.5072,1.5072,1.50695,1.50705,190600000.0
2008-11-25 14:42:00,1.50705,1.5071,1.5056,1.5056,207800000.0
2008-11-25 14:43:00,1.5056,1.50595,1.5043,1.5043,230120000.0
2008-11-25 14:44:00,1.5043,1.50435,1.50295,1.5031,179500000.0
2008-11-25 14:45:00,1.5031,1.50355,1.50275,1.5034,134200000.0
2008-11-25 14:46:00,1.5034,1.5034,1.5016,1.50175,193810000.0
2008-11-25 14:47:00,1.5017,1.5019,1.50035,1.5005,127300000.0
2008-11-25 14:48:00,1.50055,1.5006,1.4984,1.49905,211400000.0
2008-11-25 14:49:00,1.49905,1.4995,1.4982,1.49865,243300000.0
2008-11-25 14:50:00,1.49865,1.4997,1.49865,1.4995,209000000.0
2008-11-25 14:51:00,1.4995,1.5005,1.49905,1.4997,206100000.0
2008-11-25 14:52:00,1.4996,1.5011,1.49955,1.50085,179960000.0
2008-11-25 14:53:00,1.50085,1.50135,1.50085,1.5012,108000000.0
2008-11-25 14:54:00,1.50115,1.5018,1.501,1.5017,116300000.0
2008-11-25 14:55:00,1.5017,1.50235,1.50165,1.5017,153400000.0
2008-11-25 14:56:00,1.5017,1.5019,1.50135,1.5019,210200000.0
2008-11-25 14:57:00,1.50185,1.5026,1.50185,1.5026,169600000.0
2008-11-25 14:58:00,1.50265,1.50335,1.5026,1.5031,146840000.0
2008-11-25 14:59:00,1.5031,1.50355,1.50295,1.50345,174200000.0
2008-11-25 15:00:00,1.50345,1.50435,1.50325,1.50385,160300000.0
2008-11-25 15:01:00,1.5038,1.5045,1.5038,1.5038,162600000.0
2008-11-25 15:02:00,1.5038,1.50435,1.5038,1.50405,165400000.0
2008-11-25 15:03:00,1.504,1.5041,1.5027,1.5027,141680000.0
2008-11-25 15:04:00,1.5027,1.5027,1.5014,1.5014,136400000.0
2008-11-25 15:05:00,1.5014,1.5016,1.50105,1.50135,185400000.0
2008-11-25 15:06:00,1.50125,1.50155,1.50065,1.5013,138700000.0
2008-11-25 15:07:00,1.5013,1.5024,1.50105,1.5023,144200000.0
2008-11-25 15:08:00,1.5023,1.5025,1.501,1.5015,136400000.0
2008-11-25 15:09:00,1.5015,1.5015,1.50105,1.50125,151400000.0
2008-11-25 15:10:00,1.50125,1.50205,1.5009,1.5019,136800000.0
2008-11-25 15:11:00,1.5019,1.5019,1.5013,1.5015,203600000.0
2008-11-25 15:12:00,1.5015,1.5018,1.5013,1.5014,129400000.0
2008-11-25 15:13:00,1.5014,1.5015,1.50095,1.501,103320000.0
2008-11-25 15:14:00,1.501,1.5011,1.5009,1.5009,108480000.0
2008-11-25 15:15:00,1.501,1.50245,1.5009,1.50245,186100000.0
2008-11-25 15:16:00,1.50235,1.5037,1.5023,1.50365,174600000.0
2008-11-25 15:17:00,1.5036,1.50445,1.50305,1.5033,156380000.0
2008-11-25 15:18:00,1.5033,1.50375,1.50305,1.50375,139800000.0
2008-11-25 15:19:00,1.50365,1.50435,1.5035,1.5038,204999997.0
2008-11-25 15:20:00,1.5038,1.5063,1.5038,1.5058,159800000.0
2008-11-25 15:21:00,1.5058,1.5059,1.5047,1.5049,210600000.0
2008-11-25 15:22:00,1.5049,1.5054,1.50395,1.5043,288000000.0
2008-11-25 15:23:00,1.5044,1.50465,1.5037,1.504,226800000.0
2008-11-25 15:24:00,1.504,1.5042,1.5037,1.5042,168200000.0
2008-11-25 15:25:00,1.5042,1.5048,1.5039,1.5042,183200000.0
2008-11-25 15:26:00,1.5042,1.50455,1.5042,1.5042,171400000.0
2008-11-25 15:27:00,1.50425,1.5049,1.504,1.5047,137200000.0
2008-11-25 15:28:00,1.5047,1.50495,1.5041,1.5048,110200000.0
2008-11-25 15:29:00,1.50475,1.5049,1.5043,1.5045,130800000.0
2008-11-25 15:30:00,1.50445,1.50565,1.50445,1.50535,163000000.0
2008-11-25 15:31:00,1.50535,1.5068,1.50485,1.5065,190200000.0
2008-11-25 15:32:00,1.50655,1.50765,1.50655,1.50765,255800000.0
2008-11-25 15:33:00,1.50765,1.50765,1.5068,1.50715,184600000.0
2008-11-25 15:34:00,1.5072,1.50875,1.5072,1.50875,200400000.0
2008-11-25 15:35:00,1.5089,1.51105,1.5089,1.5097,211800000.0
2008-11-25 15:36:00,1.5097,1.5106,1.5096,1.5104,301600000.0
2008-11-25 15:37:00,1.5105,1.51135,1.51,1.51005,271400000.0
2008-11-25 15:38:00,1.5102,1.51195,1.51015,1.51155,182560000.0
2008-11-25 15:39:00,1.5115,1.51515,1.5112,1.515,169240000.0
2008-11-25 15:40:00,1.5151,1.51645,1.51415,1.51645,180440000.0
2008-11-25 15:41:00,1.5167,1.51705,1.515,1.51515,218000000.0
2008-11-25 15:42:00,1.51515,1.5175,1.51515,1.5175,179400000.0
2008-11-25 15:43:00,1.51715,1.5178,1.51685,1.51755,137200000.0
2008-11-25 15:44:00,1.51755,1.5203,1.51755,1.51995,189100000.0
2008-11-25 15:45:00,1.52,1.5205,1.5188,1.5202,191000000.0
2008-11-25 15:46:00,1.52025,1.5215,1.52025,1.52055,190600000.0
2008-11-25 15:47:00,1.52055,1.52055,1.51915,1.51925,191900000.0
2008-11-25 15:48:00,1.51925,1.51935,1.51875,1.51925,152900000.0
2008-11-25 15:49:00,1.5193,1.52025,1.519,1.5191,185600000.0
2008-11-25 15:50:00,1.51915,1.51925,1.5182,1.51895,211500000.0
2008-11-25 15:51:00,1.51895,1.5196,1.5186,1.51895,221000000.0
2008-11-25 15:52:00,1.51895,1.51895,1.5182,1.51855,249500000.0
2008-11-25 15:53:00,1.5186,1.51915,1.51825,1.5188,222400000.0
2008-11-25 15:54:00,1.5188,1.5193,1.5183,1.5193,185100000.0
2008-11-25 15:55:00,1.5193,1.52165,1.5193,1.52165,203800000.0
2008-11-25 15:56:00,1.52165,1.5222,1.5206,1.5215,233200000.0
2008-11-25 15:57:00,1.5215,1.5238,1.5215,1.52275,236000000.0
2008-11-25 15:58:00,1.52275,1.52275,1.52185,1.52225,238200000.0
2008-11-25 15:59:00,1.5223,1.52245,1.52135,1.5215,210000000.0
2008-11-25 16:00:00,1.5215,1.52245,1.5213,1.5224,251300000.0
2008-11-25 16:01:00,1.52245,1.5241,1.52245,1.5232,191000000.0
2008-11-25 16:02:00,1.52325,1.52485,1.52325,1.52355,265400000.0
2008-11-25 16:03:00,1.52355,1.5239,1.5232,1.5235,197400000.0
2008-11-25 16:04:00,1.52345,1.52355,1.52295,1.523,198800000.0
2008-11-25 16:05:00,1.523,1.52415,1.52275,1.52405,186800000.0
2008-11-25 16:06:00,1.52405,1.52465,1.5238,1.52415,270000000.0
2008-11-25 16:07:00,1.52415,1.52645,1.5236,1.52615,241900000.0
2008-11-25 16:08:00,1.52625,1.52855,1.52615,1.52855,363400000.0
2008-11-25 16:09:00,1.5286,1.5294,1.52815,1.52915,292600000.0
2008-11-25 16:10:00,1.52915,1.53125,1.52805,1.5311,321400001.0
2008-11-25 16:11:00,1.531,1.53305,1.5302,1.53305,356400000.0
2008-11-25 16:12:00,1.53305,1.53635,1.5326,1.5342,393900000.0
2008-11-25 16:13:00,1.5342,1.5352,1.5341,1.53455,233200000.0
2008-11-25 16:14:00,1.5345,1.53625,1.53435,1.5344,286900000.0
2008-11-25 16:15:00,1.5344,1.5346,1.53355,1.5337,239300001.0
2008-11-25 16:16:00,1.5337,1.5339,1.533,1.53355,286800000.0
2008-11-25 16:17:00,1.53355,1.53745,1.53355,1.53745,376000002.0
2008-11-25 16:18:00,1.53745,1.53835,1.53645,1.53835,258500000.0
2008-11-25 16:19:00,1.53835,1.5396,1.5373,1.53745,279800000.0
2008-11-25 16:20:00,1.53735,1.5374,1.5363,1.5363,292200000.0
2008-11-25 16:21:00,1.5363,1.5363,1.5353,1.5353,290200000.0
2008-11-25 16:22:00,1.5352,1.5353,1.5343,1.53465,341800000.0
2008-11-25 16:23:00,1.5347,1.53555,1.53445,1.53465,244000000.0
2008-11-25 16:24:00,1.5345,1.5356,1.5344,1.53555,200000000.0
2008-11-25 16:25:00,1.53555,1.53645,1.5345,1.5346,202200000.0
2008-11-25 16:26:00,1.5346,1.5346,1.5336,1.53415,266400000.0
2008-11-25 16:27:00,1.53415,1.53445,1.5327,1.53325,193800000.0
2008-11-25 16:28:00,1.5333,1.53445,1.5333,1.53445,184600000.0
2008-11-25 16:29:00,1.53445,1.53445,1.53425,1.53425,113600000.0
2008-11-25 16:30:00,1.53415,1.53415,1.5336,1.5339,203600000.0
2008-11-25 16:31:00,1.5339,1.5346,1.5336,1.53415,227000000.0
2008-11-25 16:32:00,1.53415,1.5342,1.5338,1.5338,250000000.0
2008-11-25 16:33:00,1.5338,1.5338,1.53155,1.53155,285200000.0
2008-11-25 16:34:00,1.53155,1.5338,1.53155,1.5332,205200000.0
2008-11-25 16:35:00,1.53315,1.5333,1.53235,1.5325,207000000.0
2008-11-25 16:36:00,1.5325,1.5333,1.5325,1.5332,173300000.0
2008-11-25 16:37:00,1.5332,1.5335,1.53175,1.53195,156300000.0
2008-11-25 16:38:00,1.53195,1.53275,1.53095,1.53215,197650000.0
2008-11-25 16:39:00,1.5319,1.53255,1.53145,1.5317,236700000.0
2008-11-25 16:40:00,1.5317,1.53425,1.5317,1.53415,166900000.0
2008-11-25 16:41:00,1.5342,1.5342,1.5325,1.5327,164400000.0
2008-11-25 16:42:00,1.5327,1.5333,1.53105,1.5317,154600000.0
2008-11-25 16:43:00,1.53175,1.53195,1.5307,1.53095,200600000.0
2008-11-25 16:44:00,1.53095,1.53135,1.5305,1.5311,215700000.0
2008-11-25 16:45:00,1.5311,1.5314,1.5297,1.5308,269800000.0
2008-11-25 16:46:00,1.5306,1.53065,1.5292,1.5305,204600000.0
2008-11-25 16:47:00,1.5305,1.5313,1.5305,1.53065,212200000.0
2008-11-25 16:48:00,1.53065,1.53135,1.53065,1.53085,233200000.0
2008-11-25 16:49:00,1.53085,1.5312,1.53035,1.5311,141700000.0
2008-11-25 16:50:00,1.5311,1.5314,1.53095,1.53095,110800000.0
2008-11-25 16:51:00,1.531,1.5318,1.53065,1.53135,192600000.0
2008-11-25 16:52:00,1.53135,1.5316,1.53095,1.53145,161600000.0
2008-11-25 16:53:00,1.53145,1.5315,1.5306,1.53085,155000000.0
2008-11-25 16:54:00,1.5309,1.5309,1.5301,1.5301,155000000.0
2008-11-25 16:55:00,1.53005,1.53025,1.52915,1.5292,204800000.0
2008-11-25 16:56:00,1.52915,1.5292,1.5285,1.52875,141400000.0
2008-11-25 16:57:00,1.52875,1.5293,1.5284,1.52885,179300000.0
2008-11-25 16:58:00,1.5288,1.52895,1.52825,1.52875,144000000.0
2008-11-25 16:59:00,1.52875,1.5297,1.52795,1.528,207800000.0
2008-11-25 17:00:00,1.528,1.5308,1.528,1.53065,155604000.0
2008-11-25 17:01:00,1.53075,1.53075,1.52965,1.5297,212400000.0
2008-11-25 17:02:00,1.52975,1.53045,1.529,1.5301,182700000.0
2008-11-25 17:03:00,1.5301,1.5307,1.5301,1.5303,130600000.0
2008-11-25 17:04:00,1.5303,1.53035,1.5296,1.52975,122200000.0
2008-11-25 17:05:00,1.52975,1.5309,1.52965,1.53075,90200000.0
2008-11-25 17:06:00,1.53075,1.5319,1.5307,1.53185,136100000.0
2008-11-25 17:07:00,1.53185,1.53235,1.5314,1.5319,177500000.0
2008-11-25 17:08:00,1.5319,1.53235,1.53155,1.53215,140000000.0
2008-11-25 17:09:00,1.53215,1.53235,1.53065,1.531,150700000.0
2008-11-25 17:10:00,1.53085,1.53215,1.53085,1.53125,146400000.0
2008-11-25 17:11:00,1.53135,1.53155,1.5298,1.52995,161900000.0
2008-11-25 17:12:00,1.52995,1.5305,1.5298,1.53025,149000000.0
2008-11-25 17:13:00,1.53035,1.5304,1.52935,1.52945,194800000.0
2008-11-25 17:14:00,1.5295,1.5301,1.5289,1.5299,102800000.0
2008-11-25 17:15:00,1.52985,1.53065,1.52985,1.5302,119600000.0
2008-11-25 17:16:00,1.53,1.53005,1.5288,1.5289,174000000.0
2008-11-25 17:17:00,1.52875,1.5291,1.5283,1.52855,207402000.0
2008-11-25 17:18:00,1.52865,1.53035,1.52865,1.52985,255400000.0
2008-11-25 17:19:00,1.52985,1.53015,1.52925,1.5294,253000000.0
2008-11-25 17:20:00,1.52945,1.531,1.5294,1.531,207400000.0
2008-11-25 17:21:00,1.53095,1.5314,1.53055,1.53055,212800000.0
2008-11-25 17:22:00,1.53055,1.53125,1.5305,1.53095,235400000.0
2008-11-25 17:23:00,1.531,1.53125,1.5307,1.53085,210600000.0
2008-11-25 17:24:00,1.5309,1.531,1.5306,1.53085,138000000.0
2008-11-25 17:25:00,1.5308,1.53135,1.5308,1.53105,239600000.0
2008-11-25 17:26:00,1.53105,1.53145,1.531,1.53145,151402000.0
2008-11-25 17:27:00,1.5315,1.53275,1.5315,1.5324,252000000.0
2008-11-25 17:28:00,1.5324,1.5341,1.5324,1.5329,161000000.0
2008-11-25 17:29:00,1.53325,1.5338,1.53325,1.53365,108000000.0
2008-11-25 17:30:00,1.53365,1.53375,1.53235,1.5327,195800000.0
2008-11-25 17:31:00,1.5327,1.53365,1.5327,1.5333,187200000.0
2008-11-25 17:32:00,1.5333,1.5333,1.53255,1.53295,194000000.0
2008-11-25 17:33:00,1.53295,1.53305,1.5321,1.5321,154400000.0
2008-11-25 17:34:00,1.5321,1.53255,1.5318,1.5321,229400000.0
2008-11-25 17:35:00,1.532,1.53235,1.5312,1.5318,171400000.0
2008-11-25 17:36:00,1.5318,1.53255,1.53155,1.5316,123000000.0
2008-11-25 17:37:00,1.5317,1.5319,1.53065,1.53065,162900000.0
2008-11-25 17:38:00,1.53065,1.53065,1.52925,1.52965,194270000.0
2008-11-25 17:39:00,1.5297,1.52975,1.52925,1.52925,195600000.0
2008-11-25 17:40:00,1.5293,1.52935,1.52835,1.52845,176200000.0
2008-11-25 17:41:00,1.52845,1.5285,1.5278,1.5283,174000000.0
2008-11-25 17:42:00,1.5282,1.52835,1.52735,1.52735,184400000.0
2008-11-25 17:43:00,1.52735,1.52765,1.5266,1.52715,224700000.0
2008-11-25 17:44:00,1.52705,1.52725,1.52685,1.52715,182200000.0
2008-11-25 17:45:00,1.52715,1.528,1.5266,1.5277,185640000.0
2008-11-25 17:46:00,1.5277,1.5277,1.5272,1.52745,112200000.0
2008-11-25 17:47:00,1.52745,1.528,1.527,1.5279,191700000.0
2008-11-25 17:48:00,1.5279,1.5279,1.52635,1.52665,147470000.0
2008-11-25 17:49:00,1.5268,1.527,1.52635,1.5264,179014000.0
2008-11-25 17:50:00,1.5264,1.5275,1.52635,1.5275,131880000.0
2008-11-25 17:51:00,1.5275,1.52755,1.52695,1.52695,115000000.0
2008-11-25 17:52:00,1.5269,1.527,1.52655,1.5268,120800000.0
2008-11-25 17:53:00,1.5268,1.5269,1.52625,1.52635,143000000.0
2008-11-25 17:54:00,1.52625,1.52675,1.5262,1.5266,161070000.0
2008-11-25 17:55:00,1.5266,1.5274,1.5265,1.52705,168870000.0
2008-11-25 17:56:00,1.52715,1.5278,1.5269,1.5273,169000000.0
2008-11-25 17:57:00,1.5273,1.52755,1.52715,1.5272,178900000.0
2008-11-25 17:58:00,1.5272,1.5272,1.52695,1.52705,179800000.0
2008-11-25 17:59:00,1.527,1.52955,1.527,1.5295,210800000.0
2008-11-25 18:00:00,1.5295,1.5301,1.52935,1.53,186200000.0
2008-11-25 18:01:00,1.53,1.5305,1.53,1.53,181800000.0
2008-11-25 18:02:00,1.53,1.53085,1.5298,1.5306,221300000.0
2008-11-25 18:03:00,1.5306,1.53075,1.52995,1.53005,180800000.0
2008-11-25 18:04:00,1.53005,1.53015,1.5294,1.52965,227700000.0
2008-11-25 18:05:00,1.52975,1.52975,1.5288,1.5288,137400000.0
2008-11-25 18:06:00,1.52865,1.52915,1.527,1.5274,222070000.0
2008-11-25 18:07:00,1.52735,1.5274,1.5258,1.5258,200700000.0
2008-11-25 18:08:00,1.5258,1.5262,1.5252,1.52615,251500000.0
2008-11-25 18:09:00,1.52615,1.52615,1.52545,1.5261,204570000.0
2008-11-25 18:10:00,1.5261,1.5266,1.52565,1.5264,202400000.0
2008-11-25 18:11:00,1.5264,1.52655,1.52525,1.5261,194800000.0
2008-11-25 18:12:00,1.5261,1.5273,1.52605,1.52725,171000000.0
2008-11-25 18:13:00,1.52725,1.5287,1.52725,1.5287,217200000.0
2008-11-25 18:14:00,1.52875,1.5295,1.5285,1.5293,209800000.0
2008-11-25 18:15:00,1.52925,1.5293,1.52795,1.52895,180200000.0
2008-11-25 18:16:00,1.5289,1.52915,1.5277,1.5277,142670000.0
2008-11-25 18:17:00,1.5277,1.529,1.5277,1.5288,132000000.0
2008-11-25 18:18:00,1.5288,1.5309,1.5288,1.5306,152700000.0
2008-11-25 18:19:00,1.5306,1.53075,1.529,1.5295,163900000.0
2008-11-25 18:20:00,1.5295,1.53005,1.52925,1.52925,173000000.0
2008-11-25 18:21:00,1.52925,1.5294,1.529,1.52935,103200000.0
2008-11-25 18:22:00,1.5293,1.5293,1.5287,1.5288,121000000.0
2008-11-25 18:23:00,1.5288,1.529,1.5288,1.52885,157600000.0
2008-11-25 18:24:00,1.52885,1.5296,1.52885,1.529,204400000.0
2008-11-25 18:25:00,1.529,1.5296,1.529,1.5296,177600000.0
2008-11-25 18:26:00,1.5296,1.5314,1.52945,1.53135,185500000.0
2008-11-25 18:27:00,1.53125,1.53125,1.53055,1.53105,149900000.0
2008-11-25 18:28:00,1.53105,1.5333,1.53105,1.5333,139000000.0
2008-11-25 18:29:00,1.5332,1.53355,1.5325,1.53255,291400000.0
2008-11-25 18:30:00,1.53245,1.5325,1.53065,1.5309,197100000.0
2008-11-25 18:31:00,1.5309,1.532,1.53075,1.53195,176770000.0
2008-11-25 18:32:00,1.532,1.53245,1.53145,1.5317,145400000.0
2008-11-25 18:33:00,1.53165,1.5318,1.5308,1.5308,113000000.0
2008-11-25 18:34:00,1.5308,1.5308,1.5296,1.53025,157200000.0
2008-11-25 18:35:00,1.53035,1.53045,1.52985,1.53,165100000.0
2008-11-25 18:36:00,1.53005,1.53105,1.53,1.5307,177100000.0
2008-11-25 18:37:00,1.5307,1.53165,1.5307,1.5316,119800000.0
2008-11-25 18:38:00,1.5315,1.5322,1.5313,1.5318,202800000.0
2008-11-25 18:39:00,1.53175,1.5318,1.5311,1.5317,157200000.0
2008-11-25 18:40:00,1.5317,1.5326,1.5314,1.53155,148100000.0
2008-11-25 18:41:00,1.5315,1.5327,1.5315,1.5327,184610000.0
2008-11-25 18:42:00,1.5327,1.5346,1.5327,1.53435,133400000.0
2008-11-25 18:43:00,1.53435,1.53535,1.5343,1.5353,141200000.0
2008-11-25 18:44:00,1.53535,1.53655,1.5353,1.5361,192100000.0
2008-11-25 18:45:00,1.53605,1.5375,1.536,1.53715,197200000.0
2008-11-25 18:46:00,1.5371,1.5375,1.5371,1.5375,112300000.0
2008-11-25 18:47:00,1.5375,1.538,1.5372,1.5372,141400000.0
2008-11-25 18:48:00,1.5371,1.538,1.5371,1.53785,175000000.0
2008-11-25 18:49:00,1.53785,1.53785,1.53625,1.5364,115400000.0
2008-11-25 18:50:00,1.5364,1.5364,1.5355,1.53565,105400000.0
2008-11-25 18:51:00,1.53555,1.53585,1.53545,1.53585,78400000.0
2008-11-25 18:52:00,1.5357,1.5361,1.5354,1.5361,146000000.0
2008-11-25 18:53:00,1.5362,1.5362,1.53545,1.53585,121600000.0
2008-11-25 18:54:00,1.53605,1.53655,1.53535,1.53645,84400000.0
2008-11-25 18:55:00,1.5362,1.5371,1.5356,1.537,151600000.0
2008-11-25 18:56:00,1.537,1.53705,1.5368,1.53685,118000000.0
2008-11-25 18:57:00,1.53685,1.537,1.53515,1.53515,114200000.0
2008-11-25 18:58:00,1.5351,1.53545,1.53465,1.53465,100200000.0
2008-11-25 18:59:00,1.53475,1.53505,1.5346,1.53465,153600000.0
2008-11-25 19:00:00,1.53465,1.535,1.53445,1.5346,139800000.0
2008-11-25 19:01:00,1.5346,1.53585,1.5346,1.5356,109800000.0
2008-11-25 19:02:00,1.53565,1.5359,1.5355,1.53555,70000000.0
2008-11-25 19:03:00,1.53555,1.53555,1.53515,1.5355,64400000.0
2008-11-25 19:04:00,1.5355,1.53555,1.5349,1.5349,95800000.0
2008-11-25 19:05:00,1.5349,1.53495,1.5342,1.5342,155400000.0
2008-11-25 19:06:00,1.53445,1.53545,1.5342,1.5349,96000000.0
2008-11-25 19:07:00,1.53505,1.5354,1.5346,1.5346,144600000.0
2008-11-25 19:08:00,1.5346,1.5346,1.53395,1.5344,53200000.0
2008-11-25 19:09:00,1.5343,1.5343,1.5326,1.53285,105600000.0
2008-11-25 19:10:00,1.53285,1.53335,1.53255,1.53255,66600000.0
2008-11-25 19:11:00,1.5322,1.53325,1.5322,1.5332,101400000.0
2008-11-25 19:12:00,1.53325,1.53345,1.53085,1.53095,110580000.0
2008-11-25 19:13:00,1.53095,1.5311,1.5306,1.5307,38500000.0
2008-11-25 19:14:00,1.53075,1.5308,1.52985,1.5303,67162250.0
2008-11-25 19:15:00,1.5303,1.53095,1.53025,1.53085,182200000.0
2008-11-25 19:16:00,1.53095,1.53105,1.52995,1.53025,283500000.0
2008-11-25 19:17:00,1.53025,1.53025,1.5294,1.5298,84800000.0
2008-11-25 19:18:00,1.5298,1.53095,1.5297,1.53095,98200000.0
2008-11-25 19:19:00,1.53095,1.531,1.5306,1.5306,74600000.0
2008-11-25 19:20:00,1.5306,1.53065,1.53025,1.53045,137000000.0
2008-11-25 19:21:00,1.5304,1.53135,1.5303,1.5311,108800000.0
2008-11-25 19:22:00,1.5311,1.5311,1.5304,1.53105,87200000.0
2008-11-25 19:23:00,1.53105,1.5312,1.531,1.5312,46000000.0
2008-11-25 19:24:00,1.5312,1.53135,1.5308,1.5311,103300000.0
2008-11-25 19:25:00,1.53105,1.5313,1.53055,1.5309,186400000.0
2008-11-25 19:26:00,1.5309,1.5309,1.5304,1.5306,75200000.0
2008-11-25 19:27:00,1.5306,1.5306,1.52965,1.5303,82600000.0
2008-11-25 19:28:00,1.5303,1.53055,1.52915,1.52915,77400000.0
2008-11-25 19:29:00,1.5291,1.52935,1.52855,1.52905,259500000.0
2008-11-25 19:30:00,1.52915,1.5296,1.52855,1.5296,138000000.0
2008-11-25 19:31:00,1.5296,1.52965,1.52915,1.5296,83000000.0
2008-11-25 19:32:00,1.5296,1.53005,1.5294,1.53,119100000.0
2008-11-25 19:33:00,1.5299,1.53025,1.52935,1.52965,35800000.0
2008-11-25 19:34:00,1.5297,1.52985,1.5284,1.5284,56900000.0
2008-11-25 19:35:00,1.5284,1.53075,1.52805,1.5306,84000000.0
2008-11-25 19:36:00,1.5306,1.5306,1.5305,1.5305,17200000.0
2008-11-25 19:37:00,1.5307,1.531,1.5297,1.53095,130900000.0
2008-11-25 19:38:00,1.53095,1.5347,1.53095,1.53425,116000000.0
2008-11-25 19:39:00,1.53425,1.53425,1.5316,1.5316,123700000.0
2008-11-25 19:40:00,1.53175,1.53175,1.53055,1.5311,64200000.0
2008-11-25 19:41:00,1.53105,1.5331,1.53095,1.5325,72400000.0
2008-11-25 19:42:00,1.5324,1.53435,1.5324,1.5341,72000000.0
2008-11-25 19:43:00,1.5341,1.5361,1.53385,1.53575,136400000.0
2008-11-25 19:44:00,1.53565,1.53645,1.53505,1.5356,274500000.0
2008-11-25 19:45:00,1.53585,1.53585,1.5338,1.53415,166600000.0
2008-11-25 19:46:00,1.53405,1.53455,1.53245,1.5344,124100000.0
2008-11-25 19:47:00,1.5345,1.53455,1.5337,1.53445,102600000.0
2008-11-25 19:48:00,1.53445,1.535,1.534,1.5349,159800000.0
2008-11-25 19:49:00,1.53495,1.53495,1.5338,1.53435,72440000.0
2008-11-25 19:50:00,1.5343,1.53435,1.5333,1.53375,81400000.0
2008-11-25 19:51:00,1.5337,1.5337,1.5332,1.5333,101500000.0
2008-11-25 19:52:00,1.5333,1.53355,1.5333,1.5334,88200000.0
2008-11-25 19:53:00,1.5334,1.53365,1.5318,1.53205,165500000.0
2008-11-25 19:54:00,1.53205,1.53215,1.5316,1.532,70000000.0
2008-11-25 19:55:00,1.532,1.53235,1.53175,1.53205,161480000.0
2008-11-25 19:56:00,1.5321,1.53285,1.53185,1.53265,115400000.0
2008-11-25 19:57:00,1.53265,1.5364,1.53265,1.53515,144040000.0
2008-11-25 19:58:00,1.53525,1.53575,1.5339,1.5341,89200000.0
2008-11-25 19:59:00,1.5341,1.53475,1.53385,1.53385,66200000.0
2008-11-25 20:00:00,1.53385,1.53505,1.53365,1.5349,42600000.0
2008-11-25 20:01:00,1.5347,1.53505,1.53385,1.5339,55040000.0
2008-11-25 20:02:00,1.5339,1.534,1.53295,1.5331,73500000.0
2008-11-25 20:03:00,1.5331,1.53315,1.53265,1.533,69400000.0
2008-11-25 20:04:00,1.533,1.5341,1.5323,1.5327,77600000.0
2008-11-25 20:05:00,1.53265,1.53305,1.53235,1.5327,52800000.0
2008-11-25 20:06:00,1.53265,1.5344,1.53265,1.53415,44600000.0
2008-11-25 20:07:00,1.53415,1.5351,1.53415,1.53505,58800000.0
2008-11-25 20:08:00,1.535,1.53525,1.53475,1.5349,66200000.0
2008-11-25 20:09:00,1.5349,1.53505,1.5347,1.53485,26400000.0
2008-11-25 20:10:00,1.5349,1.53615,1.5349,1.5358,47600000.0
2008-11-25 20:11:00,1.53575,1.53695,1.53555,1.5369,71600000.0
2008-11-25 20:12:00,1.53695,1.539,1.53675,1.5387,242200000.0
2008-11-25 20:13:00,1.5387,1.53955,1.53785,1.5385,256100000.0
2008-11-25 20:14:00,1.5385,1.53855,1.53685,1.53845,107289250.0
2008-11-25 20:15:00,1.53845,1.5385,1.53785,1.5384,79200000.0
2008-11-25 20:16:00,1.5384,1.53885,1.53815,1.53865,166889250.0
2008-11-25 20:17:00,1.53875,1.53885,1.53755,1.53755,224687250.0
2008-11-25 20:18:00,1.5376,1.53835,1.5376,1.53835,100640000.0
2008-11-25 20:19:00,1.5386,1.53955,1.53835,1.5392,82800000.0
2008-11-25 20:20:00,1.5394,1.5414,1.5394,1.5408,128400000.0
2008-11-25 20:21:00,1.5407,1.54125,1.5401,1.54045,148800000.0
2008-11-25 20:22:00,1.54045,1.54055,1.54045,1.54055,66000000.0
2008-11-25 20:23:00,1.5405,1.54085,1.5405,1.54075,83400000.0
2008-11-25 20:24:00,1.5408,1.5416,1.54075,1.54085,80400000.0
2008-11-25 20:25:00,1.54085,1.54105,1.54075,1.54105,73600000.0
2008-11-25 20:26:00,1.54105,1.54655,1.541,1.54655,138800000.0
2008-11-25 20:27:00,1.54655,1.5466,1.54495,1.5464,121547250.0
2008-11-25 20:28:00,1.5464,1.54645,1.54365,1.54505,136678000.0
2008-11-25 20:29:00,1.545,1.54505,1.54435,1.54475,84100000.0
2008-11-25 20:30:00,1.54485,1.5457,1.5442,1.5446,99200000.0
2008-11-25 20:31:00,1.54465,1.54535,1.5441,1.54515,97400000.0
2008-11-25 20:32:00,1.54515,1.54565,1.54515,1.5455,172200000.0
2008-11-25 20:33:00,1.5455,1.54575,1.54545,1.5455,62900000.0
2008-11-25 20:34:00,1.5455,1.5456,1.54535,1.54545,55800000.0
2008-11-25 20:35:00,1.54545,1.5457,1.54535,1.5457,45600000.0
2008-11-25 20:36:00,1.5456,1.5464,1.5456,1.5462,89200000.0
2008-11-25 20:37:00,1.5462,1.547,1.54565,1.5462,65800000.0
2008-11-25 20:38:00,1.5462,1.5462,1.54535,1.5457,112200000.0
2008-11-25 20:39:00,1.54575,1.54625,1.54555,1.54605,170200000.0
2008-11-25 20:40:00,1.54605,1.5462,1.5459,1.54615,103400000.0
2008-11-25 20:41:00,1.54615,1.54715,1.546,1.54705,108600000.0
2008-11-25 20:42:00,1.5471,1.5472,1.5468,1.5469,80800000.0
2008-11-25 20:43:00,1.5469,1.5469,1.5458,1.54595,80200000.0
2008-11-25 20:44:00,1.54595,1.546,1.54505,1.5452,122994500.0
2008-11-25 20:45:00,1.54505,1.54505,1.54395,1.5441,151400000.0
2008-11-25 20:46:00,1.5442,1.5454,1.54315,1.54375,109600000.0
2008-11-25 20:47:00,1.54375,1.544,1.54295,1.544,175400000.0
2008-11-25 20:48:00,1.5439,1.5439,1.54305,1.5434,115600000.0
2008-11-25 20:49:00,1.54295,1.5438,1.54295,1.54345,71600000.0
2008-11-25 20:50:00,1.5435,1.5435,1.5434,1.54345,18000000.0
2008-11-25 20:51:00,1.5436,1.54365,1.5434,1.54355,86400000.0
2008-11-25 20:52:00,1.54355,1.5441,1.5435,1.544,94200000.0
2008-11-25 20:53:00,1.5439,1.54435,1.5436,1.54435,121600000.0
2008-11-25 20:54:00,1.54435,1.54565,1.54415,1.54465,130800000.0
2008-11-25 20:55:00,1.54475,1.54525,1.54465,1.54495,58200000.0
2008-11-25 20:56:00,1.54495,1.54515,1.5449,1.545,62000000.0
2008-11-25 20:57:00,1.545,1.5451,1.54455,1.5447,236600000.0
2008-11-25 20:58:00,1.5447,1.54475,1.5435,1.5438,103740000.0
2008-11-25 20:59:00,1.54395,1.54465,1.5439,1.544,88700000.0
2008-11-25 21:00:00,1.544,1.5441,1.5435,1.54385,152600000.0
2008-11-25 21:01:00,1.54385,1.5448,1.5438,1.5445,95400000.0
2008-11-25 21:02:00,1.54445,1.54445,1.54395,1.5441,60600000.0
2008-11-25 21:03:00,1.54405,1.5449,1.54395,1.5446,97000000.0
2008-11-25 21:04:00,1.54465,1.54575,1.5443,1.5457,75000000.0
2008-11-25 21:05:00,1.5456,1.5457,1.54485,1.5454,65600000.0
2008-11-25 21:06:00,1.5453,1.54555,1.54485,1.5449,69480000.0
2008-11-25 21:07:00,1.5448,1.5448,1.54355,1.5436,80440000.0
2008-11-25 21:08:00,1.5436,1.54425,1.54355,1.5441,74800000.0
2008-11-25 21:09:00,1.5439,1.544,1.54335,1.54345,127240000.0
2008-11-25 21:10:00,1.54345,1.5436,1.54325,1.5435,179300000.0
2008-11-25 21:11:00,1.54335,1.5434,1.5408,1.5408,164680000.0
2008-11-25 21:12:00,1.5408,1.5411,1.54015,1.54055,132100000.0
2008-11-25 21:13:00,1.5405,1.54095,1.5405,1.5405,65800000.0
2008-11-25 21:14:00,1.5405,1.54055,1.5395,1.54015,85500000.0
2008-11-25 21:15:00,1.5401,1.5401,1.53845,1.5389,87600000.0
2008-11-25 21:16:00,1.53895,1.53935,1.53835,1.53845,131400000.0
2008-11-25 21:17:00,1.53855,1.53935,1.5384,1.5392,64400000.0
2008-11-25 21:18:00,1.5392,1.5402,1.5392,1.5401,50000000.0
2008-11-25 21:19:00,1.5401,1.5406,1.53945,1.5403,127800000.0
2008-11-25 21:20:00,1.5403,1.5415,1.54025,1.54105,75600000.0
2008-11-25 21:21:00,1.5411,1.5424,1.5411,1.5419,91600000.0
2008-11-25 21:22:00,1.54205,1.54225,1.54165,1.54175,118800000.0
2008-11-25 21:23:00,1.5417,1.54405,1.54165,1.54345,110600000.0
2008-11-25 21:24:00,1.54335,1.54565,1.54275,1.54565,207712000.0
2008-11-25 21:25:00,1.5458,1.5462,1.5449,1.5456,138114000.0
2008-11-25 21:26:00,1.54565,1.5462,1.5456,1.5458,133200000.0
2008-11-25 21:27:00,1.54585,1.5466,1.5458,1.5466,113800000.0
2008-11-25 21:28:00,1.5466,1.5466,1.546,1.5461,59600000.0
2008-11-25 21:29:00,1.5464,1.5466,1.5451,1.54525,161025000.0
2008-11-25 21:30:00,1.5454,1.5461,1.5448,1.5453,114330000.0
2008-11-25 21:31:00,1.54495,1.5459,1.54495,1.54535,150200000.0
2008-11-25 21:32:00,1.5453,1.5457,1.5453,1.5455,122600000.0
2008-11-25 21:33:00,1.5455,1.5457,1.54525,1.54535,168000000.0
2008-11-25 21:34:00,1.54535,1.5454,1.5443,1.5444,131780000.0
2008-11-25 21:35:00,1.54445,1.5446,1.54305,1.54345,187580000.0
2008-11-25 21:36:00,1.54345,1.5439,1.5433,1.5438,156600000.0
2008-11-25 21:37:00,1.54375,1.54475,1.54365,1.54475,124600000.0
2008-11-25 21:38:00,1.54475,1.54475,1.5441,1.5441,78400000.0
2008-11-25 21:39:00,1.5441,1.54455,1.5441,1.54435,182400000.0
2008-11-25 21:40:00,1.5445,1.5445,1.54345,1.54345,176600000.0
2008-11-25 21:41:00,1.5434,1.54345,1.54265,1.54275,142570000.0
2008-11-25 21:42:00,1.54275,1.54275,1.5422,1.54275,140020000.0
2008-11-25 21:43:00,1.54275,1.54325,1.54275,1.5431,57600000.0
2008-11-25 21:44:00,1.5431,1.5434,1.5431,1.54325,60000000.0
2008-11-25 21:45:00,1.54325,1.5433,1.5428,1.54305,144800000.0
2008-11-25 21:46:00,1.54295,1.54295,1.54165,1.54165,64400000.0
2008-11-25 21:47:00,1.5418,1.54225,1.5417,1.5419,176040000.0
2008-11-25 21:48:00,1.542,1.54255,1.5419,1.5424,131200000.0
2008-11-25 21:49:00,1.5424,1.5425,1.542,1.542,97200000.0
2008-11-25 21:50:00,1.542,1.54205,1.54155,1.54165,145200000.0
2008-11-25 21:51:00,1.5417,1.54235,1.54165,1.5419,61800000.0
2008-11-25 21:52:00,1.5419,1.54205,1.54165,1.5418,105600000.0
2008-11-25 21:53:00,1.5419,1.54205,1.54165,1.5418,75400000.0
2008-11-25 21:54:00,1.5418,1.54255,1.5418,1.54235,66400000.0
2008-11-25 21:55:00,1.54245,1.54375,1.5422,1.54375,108000000.0
2008-11-25 21:56:00,1.5438,1.545,1.5438,1.5447,70800000.0
2008-11-25 21:57:00,1.5447,1.54485,1.5445,1.54475,102400000.0
2008-11-25 21:58:00,1.54475,1.545,1.5446,1.5446,129600000.0
2008-11-25 21:59:00,1.54465,1.54475,1.54415,1.5442,100200000.0
2008-11-25 22:00:00,1.5438,1.5444,1.5437,1.5442,126200000.0
2008-11-25 22:01:00,1.5442,1.5453,1.5441,1.545,92280000.0
2008-11-25 22:02:00,1.54495,1.5454,1.54455,1.5453,114000000.0
2008-11-25 22:03:00,1.5454,1.5456,1.54495,1.5456,89800000.0
2008-11-25 22:04:00,1.54545,1.54595,1.54515,1.5459,124140000.0
2008-11-25 22:05:00,1.5459,1.54725,1.5459,1.5472,130600000.0
2008-11-25 22:06:00,1.5472,1.5472,1.54665,1.54675,70400000.0
2008-11-25 22:07:00,1.54675,1.54685,1.5464,1.5465,173800000.0
2008-11-25 22:08:00,1.5465,1.5466,1.5461,1.54625,269799998.0
2008-11-25 22:09:00,1.54635,1.54635,1.54475,1.5451,76780000.0
2008-11-25 22:10:00,1.5447,1.5452,1.5439,1.54425,97160000.0
2008-11-25 22:11:00,1.5443,1.54485,1.544,1.5446,83800000.0
2008-11-25 22:12:00,1.54455,1.546,1.5441,1.54585,151894000.0
2008-11-25 22:13:00,1.54585,1.54675,1.5455,1.54665,117680000.0
2008-11-25 22:14:00,1.54665,1.5473,1.5466,1.54715,114200000.0
2008-11-25 22:15:00,1.54715,1.5484,1.54695,1.5482,90800000.0
2008-11-25 22:16:00,1.54815,1.54815,1.54705,1.54775,102600000.0
2008-11-25 22:17:00,1.5477,1.54885,1.5476,1.5482,111600000.0
2008-11-25 22:18:00,1.5483,1.54915,1.5482,1.5488,194780000.0
2008-11-25 22:19:00,1.54885,1.54915,1.5484,1.54905,85200000.0
2008-11-25 22:20:00,1.54905,1.5491,1.5483,1.54865,89800000.0
2008-11-25 22:21:00,1.5485,1.54925,1.5485,1.549,214680000.0
2008-11-25 22:22:00,1.54895,1.5494,1.5483,1.5485,165200000.0
2008-11-25 22:23:00,1.54865,1.54895,1.54805,1.54805,67300000.0
2008-11-25 22:24:00,1.5483,1.5489,1.5483,1.5487,87000000.0
2008-11-25 22:25:00,1.5487,1.54875,1.54795,1.548,141400000.0
2008-11-25 22:26:00,1.548,1.54805,1.54745,1.5479,25400000.0
2008-11-25 22:27:00,1.5479,1.5479,1.54745,1.5475,116200000.0
2008-11-25 22:28:00,1.5475,1.5485,1.54745,1.5483,119894000.0
2008-11-25 22:29:00,1.54825,1.5489,1.5482,1.54875,63600000.0
2008-11-25 22:30:00,1.5489,1.5495,1.54885,1.54925,87080000.0
2008-11-25 22:31:00,1.54935,1.55055,1.54935,1.55055,105894000.0
2008-11-25 22:32:00,1.5505,1.55055,1.54965,1.55035,134610000.0
2008-11-25 22:33:00,1.5503,1.5504,1.5499,1.5504,51400000.0
2008-11-25 22:34:00,1.5504,1.5504,1.5494,1.5494,114400000.0
2008-11-25 22:35:00,1.5495,1.55005,1.5491,1.54985,26600000.0
2008-11-25 22:36:00,1.5498,1.55075,1.5498,1.55065,80600000.0
2008-11-25 22:37:00,1.5507,1.55215,1.5506,1.552,71600000.0
2008-11-25 22:38:00,1.55215,1.5526,1.55205,1.5521,138200000.0
2008-11-25 22:39:00,1.55225,1.5524,1.55205,1.5521,70800000.0
2008-11-25 22:40:00,1.5521,1.5534,1.5521,1.5527,193800000.0
2008-11-25 22:41:00,1.5526,1.55265,1.552,1.55225,97800000.0
2008-11-25 22:42:00,1.5522,1.5523,1.55105,1.5514,159400000.0
2008-11-25 22:43:00,1.5515,1.55185,1.55125,1.55165,54400000.0
2008-11-25 22:44:00,1.55185,1.5521,1.5518,1.55185,70200000.0
2008-11-25 22:45:00,1.55185,1.55195,1.5511,1.55115,112480000.0
2008-11-25 22:46:00,1.55165,1.5518,1.55065,1.5514,115460000.0
2008-11-25 22:47:00,1.5514,1.5515,1.55135,1.55135,93200000.0
2008-11-25 22:48:00,1.55135,1.5514,1.5506,1.55065,50400000.0
2008-11-25 22:49:00,1.55065,1.55075,1.5505,1.55075,47480000.0
2008-11-25 22:50:00,1.55075,1.5509,1.55045,1.55085,79000000.0
2008-11-25 22:51:00,1.55085,1.55085,1.5505,1.5505,54200000.0
2008-11-25 22:52:00,1.5505,1.5506,1.55035,1.5504,36990000.0
2008-11-25 22:53:00,1.5504,1.5504,1.55005,1.55005,81660000.0
2008-11-25 22:54:00,1.5501,1.5501,1.54955,1.5496,34000000.0
2008-11-25 22:55:00,1.5496,1.5497,1.549,1.54905,77800000.0
2008-11-25 22:56:00,1.549,1.54925,1.54885,1.5492,41200000.0
2008-11-25 22:57:00,1.5492,1.54935,1.5489,1.54915,89800000.0
2008-11-25 22:58:00,1.54925,1.54945,1.5491,1.5491,48600000.0
2008-11-25 22:59:00,1.5491,1.54925,1.5491,1.54925,42200000.0
2008-11-25 23:00:00,1.5492,1.5494,1.54915,1.54925,68600000.0
2008-11-25 23:01:00,1.54925,1.54935,1.54925,1.54925,22900000.0
2008-11-25 23:02:00,1.54925,1.54975,1.54925,1.54975,25200000.0
2008-11-25 23:03:00,1.54975,1.55045,1.5494,1.5501,159400000.0
2008-11-25 23:04:00,1.5501,1.55025,1.55005,1.55025,22000000.0
2008-11-25 23:05:00,1.55025,1.55025,1.5502,1.5502,31000000.0
2008-11-25 23:06:00,1.5503,1.5508,1.5503,1.55075,30600000.0
2008-11-25 23:07:00,1.55075,1.55085,1.55065,1.55065,33600000.0
2008-11-25 23:08:00,1.55065,1.55065,1.55005,1.5504,23200000.0
2008-11-25 23:09:00,1.5504,1.5504,1.54955,1.54955,39800000.0
2008-11-25 23:10:00,1.54955,1.54955,1.54875,1.54885,39600000.0
2008-11-25 23:11:00,1.54895,1.54895,1.54835,1.54855,31000000.0
2008-11-25 23:12:00,1.54855,1.54865,1.54835,1.5485,111200000.0
2008-11-25 23:13:00,1.5483,1.5484,1.5477,1.548,55500000.0
2008-11-25 23:14:00,1.548,1.5483,1.5475,1.54765,89680000.0
2008-11-25 23:15:00,1.5477,1.5478,1.54685,1.54685,24000000.0
2008-11-25 23:16:00,1.5468,1.5468,1.546,1.5468,59200978.0
2008-11-25 23:17:00,1.5468,1.5468,1.54585,1.5459,26900000.0
2008-11-25 23:18:00,1.5461,1.5461,1.5458,1.5459,16200000.0
2008-11-25 23:19:00,1.5463,1.5463,1.54605,1.54625,25200000.0
2008-11-25 23:20:00,1.5463,1.5466,1.5455,1.5458,67400000.0
2008-11-25 23:21:00,1.5461,1.54625,1.54585,1.5459,40000000.0
2008-11-25 23:22:00,1.54605,1.54625,1.5457,1.5462,80900000.0
2008-11-25 23:23:00,1.5461,1.5463,1.5453,1.5457,83900000.0
2008-11-25 23:24:00,1.5462,1.5466,1.5454,1.5463,141090000.0
2008-11-25 23:25:00,1.5463,1.5463,1.546,1.54625,91600000.0
2008-11-25 23:26:00,1.54625,1.5463,1.546,1.54605,53400000.0
2008-11-25 23:27:00,1.54605,1.54605,1.5454,1.5455,61100000.0
2008-11-25 23:28:00,1.54555,1.5456,1.5454,1.5455,13300000.0
2008-11-25 23:29:00,1.5456,1.5456,1.5455,1.5455,20000000.0
2008-11-25 23:30:00,1.5455,1.5458,1.54515,1.5458,41800000.0
2008-11-25 23:31:00,1.54585,1.54585,1.5455,1.5455,35800000.0
2008-11-25 23:32:00,1.5455,1.5458,1.54515,1.54555,40800000.0
2008-11-25 23:33:00,1.54565,1.54585,1.54525,1.54585,27800000.0
2008-11-25 23:34:00,1.5458,1.546,1.5458,1.546,49400000.0
2008-11-25 23:35:00,1.5461,1.54665,1.5459,1.5463,107300000.0
2008-11-25 23:36:00,1.5463,1.54645,1.5462,1.54645,34800000.0
2008-11-25 23:37:00,1.54655,1.54655,1.54635,1.54645,26600000.0
2008-11-25 23:38:00,1.54645,1.54655,1.5463,1.54655,32800000.0
2008-11-25 23:39:00,1.54655,1.54685,1.54645,1.54665,69600000.0
2008-11-25 23:40:00,1.54665,1.54665,1.546,1.5462,82600000.0
2008-11-25 23:41:00,1.5464,1.54645,1.546,1.5461,34200000.0
2008-11-25 23:42:00,1.5461,1.54635,1.5461,1.54635,12200000.0
2008-11-25 23:43:00,1.5463,1.5464,1.54625,1.5464,11400000.0
2008-11-25 23:44:00,1.5466,1.5468,1.54625,1.5465,154400000.0
2008-11-25 23:45:00,1.5465,1.54675,1.5464,1.5467,66400000.0
2008-11-25 23:46:00,1.54675,1.5468,1.54645,1.5465,42400000.0
2008-11-25 23:47:00,1.5465,1.5465,1.54645,1.54645,10600000.0
2008-11-25 23:48:00,1.54645,1.54645,1.54625,1.54625,22800000.0
2008-11-25 23:49:00,1.54635,1.54645,1.54625,1.54645,9400000.0
2008-11-25 23:50:00,1.54655,1.54655,1.54635,1.54635,5000000.0
2008-11-25 23:51:00,1.5465,1.54665,1.5463,1.54635,37200000.0
2008-11-25 23:52:00,1.54635,1.54645,1.54635,1.54645,4000000.0
2008-11-25 23:53:00,1.54645,1.54645,1.54635,1.54635,9600000.0
2008-11-25 23:54:00,1.54635,1.54635,1.54635,1.54635,18000000.0
2008-11-25 23:55:00,1.546,1.54613,1.54592,1.54607,19800000.0
2008-11-25 23:56:00,1.54605,1.54626,1.54597,1.54621,124000000.0
2008-11-25 23:57:00,1.54645,1.5477,1.54645,1.5474,34600000.0
2008-11-25 23:58:00,1.5474,1.5475,1.54705,1.54705,69600000.0
2008-11-25 23:59:00,1.54705,1.54705,1.54705,1.54705,1000000.0
2008-11-26 00:00:00,1.5471,1.5475,1.54665,1.5475,22600000.0
2008-11-26 00:01:00,1.54735,1.5475,1.54735,1.5475,17400000.0
2008-11-26 00:02:00,1.5475,1.5475,1.5475,1.5475,1400000.0
2008-11-26 00:03:00,1.54735,1.5481,1.54735,1.5475,27200000.0
2008-11-26 00:04:00,1.5476,1.548,1.54745,1.5475,11600000.0
2008-11-26 00:05:00,1.5475,1.54785,1.5475,1.5475,42200000.0
2008-11-26 00:06:00,1.5475,1.5477,1.5472,1.54725,43600000.0
2008-11-26 00:07:00,1.54725,1.54735,1.5472,1.5472,18000000.0
2008-11-26 00:08:00,1.5474,1.5475,1.5471,1.54725,37200000.0
2008-11-26 00:09:00,1.54725,1.54725,1.5464,1.54685,23600000.0
2008-11-26 00:10:00,1.5465,1.5466,1.5465,1.54655,5000000.0
2008-11-26 00:11:00,1.54655,1.54655,1.54565,1.5461,24800000.0
2008-11-26 00:12:00,1.5466,1.5471,1.54605,1.54695,21400000.0
2008-11-26 00:13:00,1.54705,1.5475,1.5467,1.5467,14000000.0
2008-11-26 00:14:00,1.54735,1.5475,1.54735,1.5475,5000000.0
2008-11-26 00:15:00,1.5475,1.5476,1.54675,1.54715,20200000.0
2008-11-26 00:16:00,1.54715,1.5476,1.54705,1.54715,14000000.0
2008-11-26 00:17:00,1.5473,1.5475,1.54715,1.5472,23400000.0
2008-11-26 00:18:00,1.54715,1.54715,1.54685,1.54705,33000000.0
2008-11-26 00:19:00,1.5471,1.5472,1.54685,1.5472,23400000.0
2008-11-26 00:20:00,1.5472,1.5473,1.54695,1.54715,18200000.0
2008-11-26 00:21:00,1.54715,1.54755,1.54715,1.54755,56300000.0
2008-11-26 00:22:00,1.54755,1.54755,1.54695,1.54695,12800000.0
2008-11-26 00:23:00,1.54705,1.54705,1.547,1.547,8000000.0
2008-11-26 00:24:00,1.54695,1.547,1.54695,1.547,5000000.0
2008-11-26 00:25:00,1.547,1.54715,1.547,1.5471,10400000.0
2008-11-26 00:26:00,1.547,1.54705,1.547,1.54705,5200000.0
2008-11-26 00:27:00,1.54705,1.54705,1.5469,1.54705,12800000.0
2008-11-26 00:28:00,1.54705,1.54705,1.54705,1.54705,4600000.0
2008-11-26 00:29:00,1.54705,1.5471,1.54665,1.54675,24000000.0
2008-11-26 00:30:00,1.54675,1.54675,1.5463,1.5463,10600000.0
2008-11-26 00:31:00,1.5464,1.5464,1.5464,1.5464,4800000.0
2008-11-26 00:32:00,1.54608,1.54625,1.5458,1.5458,42200000.0
2008-11-26 00:33:00,1.5464,1.5464,1.5464,1.5464,3400000.0
2008-11-26 00:34:00,1.5464,1.5464,1.5464,1.5464,1600000.0
2008-11-26 00:35:00,1.54645,1.54655,1.54645,1.54655,10800000.0
2008-11-26 00:36:00,1.5465,1.54655,1.5464,1.54655,8000000.0
2008-11-26 00:37:00,1.5465,1.5465,1.5465,1.5465,3600000.0
2008-11-26 00:38:00,1.5465,1.5465,1.5465,1.5465,1000000.0
2008-11-26 00:39:00,1.54645,1.54655,1.5464,1.54655,15200000.0
2008-11-26 00:40:00,1.5465,1.5465,1.5465,1.5465,1000000.0
2008-11-26 00:41:00,1.5464,1.5464,1.5464,1.5464,6400000.0
2008-11-26 00:42:00,1.54645,1.54645,1.5464,1.5464,11800000.0
2008-11-26 00:43:00,1.5464,1.5464,1.546,1.5463,25600000.0
2008-11-26 00:44:00,1.546,1.546,1.5457,1.5458,16400000.0
2008-11-26 00:45:00,1.54575,1.54645,1.54555,1.54555,47100000.0
2008-11-26 00:46:00,1.54575,1.54645,1.54555,1.54615,53400000.0
2008-11-26 00:47:00,1.54615,1.54655,1.546,1.54655,21400000.0
2008-11-26 00:48:00,1.54655,1.54655,1.54655,1.54655,26000000.0
2008-11-26 00:49:00,1.54655,1.54655,1.54655,1.54655,1400000.0
2008-11-26 00:50:00,1.54655,1.54655,1.5463,1.5463,12400000.0
2008-11-26 00:51:00,1.5465,1.54655,1.54635,1.54635,19400000.0
2008-11-26 00:52:00,1.54635,1.54635,1.54555,1.5457,18400000.0
2008-11-26 00:53:00,1.5457,1.5457,1.5456,1.5456,11200000.0
2008-11-26 00:54:00,1.5456,1.5457,1.5456,1.5457,14400000.0
2008-11-26 00:55:00,1.5457,1.5457,1.5457,1.5457,3200000.0
2008-11-26 00:56:00,1.5457,1.5457,1.5457,1.5457,6400000.0
2008-11-26 00:57:00,1.5457,1.5457,1.5457,1.5457,9600000.0
2008-11-26 00:58:00,1.5457,1.5457,1.5451,1.54525,19400000.0
2008-11-26 00:59:00,1.54525,1.54525,1.54515,1.54525,15000000.0
2008-11-26 01:00:00,1.54525,1.54525,1.54465,1.54465,26000000.0
2008-11-26 01:01:00,1.54455,1.54455,1.5435,1.5444,81400000.0
2008-11-26 01:02:00,1.54455,1.54455,1.5423,1.5423,74600000.0
2008-11-26 01:03:00,1.5423,1.54325,1.5414,1.5425,69550000.0
2008-11-26 01:04:00,1.5428,1.5428,1.5428,1.5428,3200000.0
2008-11-26 01:05:00,1.5426,1.54275,1.5426,1.54265,27800000.0
2008-11-26 01:06:00,1.54265,1.54315,1.5426,1.5427,68400000.0
2008-11-26 01:07:00,1.54265,1.5427,1.54265,1.5427,11200000.0
2008-11-26 01:08:00,1.5427,1.5427,1.5427,1.5427,9600000.0
2008-11-26 01:09:00,1.5427,1.5427,1.5427,1.5427,3200000.0
2008-11-26 01:10:00,1.5427,1.5427,1.5427,1.5427,3200000.0
2008-11-26 01:11:00,1.54275,1.54285,1.54275,1.54285,3000000.0
2008-11-26 01:12:00,1.54285,1.54285,1.5416,1.542,55000000.0
2008-11-26 01:13:00,1.5421,1.54245,1.54185,1.54245,35000000.0
2008-11-26 01:14:00,1.54265,1.54265,1.54185,1.5421,14800000.0
2008-11-26 01:15:00,1.5422,1.5429,1.5422,1.5429,7400000.0
2008-11-26 01:16:00,1.54305,1.54305,1.5424,1.54285,42800000.0
2008-11-26 01:17:00,1.54295,1.54295,1.54285,1.5429,16200000.0
2008-11-26 01:18:00,1.54285,1.5444,1.5427,1.5443,47700000.0
2008-11-26 01:19:00,1.5443,1.5446,1.5439,1.5439,40800000.0
2008-11-26 01:20:00,1.5439,1.5439,1.54325,1.54325,17400000.0
2008-11-26 01:21:00,1.54325,1.54365,1.54325,1.54365,7400000.0
2008-11-26 01:22:00,1.54355,1.54365,1.54315,1.54325,49000000.0
2008-11-26 01:23:00,1.54325,1.54325,1.54305,1.54305,43400000.0
2008-11-26 01:24:00,1.5431,1.5431,1.54245,1.54255,54800000.0
2008-11-26 01:25:00,1.54255,1.54255,1.5418,1.5418,51200000.0
2008-11-26 01:26:00,1.5418,1.54215,1.5418,1.542,48600000.0
2008-11-26 01:27:00,1.54195,1.5421,1.5418,1.5418,22000000.0
2008-11-26 01:28:00,1.54185,1.542,1.54185,1.542,4400000.0
2008-11-26 01:29:00,1.542,1.5425,1.542,1.5425,55600000.0
2008-11-26 01:30:00,1.54245,1.54265,1.5424,1.54255,23400000.0
2008-11-26 01:31:00,1.54245,1.54265,1.54195,1.54265,90700000.0
2008-11-26 01:32:00,1.5426,1.5426,1.5416,1.5421,35000000.0
2008-11-26 01:33:00,1.5423,1.54245,1.54215,1.54225,17600000.0
2008-11-26 01:34:00,1.5422,1.54225,1.5422,1.54225,2000000.0
2008-11-26 01:35:00,1.54225,1.54225,1.54225,1.54225,3000000.0
2008-11-26 01:36:00,1.54225,1.54225,1.54225,1.54225,2000000.0
2008-11-26 01:37:00,1.5423,1.54245,1.5422,1.54225,10200000.0
2008-11-26 01:38:00,1.54225,1.54305,1.54225,1.54305,17600000.0
2008-11-26 01:39:00,1.54305,1.54305,1.54305,1.54305,1000000.0
2008-11-26 01:40:00,1.5431,1.5431,1.543,1.54305,9800000.0
2008-11-26 01:41:00,1.543,1.543,1.543,1.543,3000000.0
2008-11-26 01:42:00,1.543,1.54305,1.543,1.54305,2600000.0
2008-11-26 01:43:00,1.543,1.543,1.543,1.543,9800000.0
2008-11-26 01:44:00,1.543,1.543,1.543,1.543,13600000.0
2008-11-26 01:45:00,1.54305,1.5431,1.54305,1.54305,5800000.0
2008-11-26 01:46:00,1.54305,1.5431,1.54305,1.5431,5200000.0
2008-11-26 01:47:00,1.54305,1.54305,1.54305,1.54305,6600000.0
2008-11-26 01:48:00,1.54305,1.5431,1.54305,1.5431,15000000.0
2008-11-26 01:49:00,1.54305,1.54305,1.54305,1.54305,3200000.0
2008-11-26 01:50:00,1.54305,1.54305,1.54305,1.54305,3000000.0
2008-11-26 01:51:00,1.5431,1.54325,1.5431,1.54325,4000000.0
2008-11-26 01:52:00,1.5432,1.5432,1.54315,1.54315,5000000.0
2008-11-26 01:53:00,1.54315,1.54315,1.54305,1.54305,7400000.0
2008-11-26 01:54:00,1.54295,1.54295,1.5424,1.54245,17200000.0
2008-11-26 01:55:00,1.54225,1.54245,1.54225,1.54245,15800000.0
2008-11-26 01:56:00,1.54245,1.54255,1.54215,1.5422,18800000.0
2008-11-26 01:57:00,1.5422,1.5422,1.542,1.542,20800000.0
2008-11-26 01:58:00,1.542,1.54215,1.542,1.54215,24600000.0
2008-11-26 01:59:00,1.54205,1.54205,1.542,1.54205,14200000.0
2008-11-26 02:00:00,1.54205,1.54205,1.5416,1.54195,67600000.0
2008-11-26 02:01:00,1.54195,1.54195,1.5413,1.5413,57000000.0
2008-11-26 02:02:00,1.5415,1.54185,1.54025,1.54085,105000000.0
2008-11-26 02:03:00,1.5404,1.5413,1.53995,1.54085,76600000.0
2008-11-26 02:04:00,1.54085,1.54105,1.54085,1.54085,18000000.0
2008-11-26 02:05:00,1.54085,1.54105,1.54045,1.54055,36800000.0
2008-11-26 02:06:00,1.54055,1.54115,1.54055,1.5409,26800000.0
2008-11-26 02:07:00,1.54057,1.54079,1.54028,1.54045,8800000.0
2008-11-26 02:08:00,1.5409,1.54095,1.5409,1.54095,8000000.0
2008-11-26 02:09:00,1.54095,1.54095,1.5409,1.54095,9400000.0
2008-11-26 02:10:00,1.54085,1.54085,1.5405,1.5405,28000000.0
2008-11-26 02:11:00,1.5405,1.54065,1.5405,1.5406,24600000.0
2008-11-26 02:12:00,1.5406,1.5406,1.5406,1.5406,8000000.0
2008-11-26 02:13:00,1.5406,1.5406,1.5388,1.5388,17900000.0
2008-11-26 02:14:00,1.5388,1.5393,1.5388,1.5391,11480000.0
2008-11-26 02:15:00,1.5391,1.5392,1.5391,1.5391,4800000.0
2008-11-26 02:16:00,1.53915,1.53915,1.5388,1.5388,13950000.0
2008-11-26 02:17:00,1.5388,1.5388,1.538,1.5381,28500000.0
2008-11-26 02:18:00,1.5381,1.53845,1.5381,1.5382,47600000.0
2008-11-26 02:19:00,1.5382,1.5382,1.53595,1.5366,66000000.0
2008-11-26 02:20:00,1.5366,1.5366,1.5355,1.5356,104200000.0
2008-11-26 02:21:00,1.53565,1.5363,1.53565,1.536,87400000.0
2008-11-26 02:22:00,1.536,1.53625,1.536,1.53625,30000000.0
2008-11-26 02:23:00,1.53625,1.53675,1.53625,1.53635,52000000.0
2008-11-26 02:24:00,1.5364,1.5365,1.5364,1.5365,25400000.0
2008-11-26 02:25:00,1.53665,1.5368,1.53605,1.53625,67200000.0
2008-11-26 02:26:00,1.5364,1.53645,1.53545,1.53635,116400000.0
2008-11-26 02:27:00,1.53635,1.53645,1.5362,1.53635,54000000.0
2008-11-26 02:28:00,1.53635,1.5365,1.53625,1.53625,82000000.0
2008-11-26 02:29:00,1.5363,1.53675,1.5363,1.53665,51400000.0
2008-11-26 02:30:00,1.5366,1.5374,1.5364,1.5373,115800000.0
2008-11-26 02:31:00,1.5373,1.5377,1.5373,1.53765,42400000.0
2008-11-26 02:32:00,1.53765,1.538,1.5376,1.5377,67200000.0
2008-11-26 02:33:00,1.5377,1.5382,1.53755,1.5377,51200000.0
2008-11-26 02:34:00,1.5378,1.5385,1.5378,1.53835,77600000.0
2008-11-26 02:35:00,1.53825,1.53825,1.53825,1.53825,13600000.0
2008-11-26 02:36:00,1.53835,1.5387,1.53835,1.5386,12000000.0
2008-11-26 02:37:00,1.5385,1.53855,1.5385,1.53855,4000000.0
2008-11-26 02:38:00,1.5388,1.53905,1.5388,1.53905,20200000.0
2008-11-26 02:39:00,1.53905,1.5402,1.53905,1.5402,72000000.0
2008-11-26 02:40:00,1.54025,1.54095,1.54025,1.54085,72800000.0
2008-11-26 02:41:00,1.5408,1.54135,1.5408,1.54115,85800000.0
2008-11-26 02:42:00,1.54115,1.54125,1.53965,1.5397,75200000.0
2008-11-26 02:43:00,1.53995,1.54005,1.5396,1.5396,4400000.0
2008-11-26 02:44:00,1.53975,1.53985,1.5395,1.5395,217200000.0
2008-11-26 02:45:00,1.53883,1.53922,1.53871,1.53877,14800000.0
2008-11-26 02:46:00,1.5395,1.54005,1.5395,1.5396,103800000.0
2008-11-26 02:47:00,1.5395,1.5396,1.5395,1.5395,27000000.0
2008-11-26 02:48:00,1.5395,1.5395,1.53885,1.53895,17200000.0
2008-11-26 02:49:00,1.5389,1.539,1.5387,1.5387,93400000.0
2008-11-26 02:50:00,1.5387,1.539,1.5387,1.53895,40200000.0
2008-11-26 02:51:00,1.53895,1.53905,1.53895,1.539,23200000.0
2008-11-26 02:52:00,1.539,1.53905,1.539,1.53905,39000000.0
2008-11-26 02:53:00,1.53905,1.53905,1.5388,1.5388,39600000.0
2008-11-26 02:54:00,1.5388,1.53975,1.5388,1.53975,60000000.0
2008-11-26 02:55:00,1.5398,1.54035,1.5394,1.5394,107253000.0
2008-11-26 02:56:00,1.5394,1.53965,1.5394,1.53965,6000000.0
2008-11-26 02:57:00,1.53985,1.5399,1.5398,1.53985,5000000.0
2008-11-26 02:58:00,1.54005,1.54005,1.53965,1.53965,3400000.0
2008-11-26 02:59:00,1.5397,1.5397,1.5397,1.5397,16000000.0
2008-11-26 03:00:00,1.5397,1.54005,1.5397,1.54005,52200000.0
2008-11-26 03:01:00,1.54005,1.5406,1.54005,1.5406,12000000.0
2008-11-26 03:02:00,1.5406,1.5406,1.5404,1.5404,11200000.0
2008-11-26 03:03:00,1.5404,1.5406,1.5404,1.54055,9800000.0
2008-11-26 03:04:00,1.54055,1.54055,1.54055,1.54055,2800000.0
2008-11-26 03:05:00,1.54055,1.54055,1.5401,1.54015,13800000.0
2008-11-26 03:06:00,1.5401,1.5401,1.5401,1.5401,6400000.0
2008-11-26 03:07:00,1.5401,1.5402,1.5401,1.54015,24000000.0
2008-11-26 03:08:00,1.54015,1.5404,1.5401,1.5403,17200000.0
2008-11-26 03:09:00,1.5403,1.5403,1.5403,1.5403,2400000.0
2008-11-26 03:10:00,1.54025,1.54025,1.5395,1.53965,27600000.0
2008-11-26 03:11:00,1.53985,1.54015,1.5397,1.54015,38600000.0
2008-11-26 03:12:00,1.5402,1.54085,1.54015,1.54055,64100000.0
2008-11-26 03:13:00,1.54055,1.54085,1.54055,1.54085,12800000.0
2008-11-26 03:14:00,1.5408,1.54175,1.5408,1.54125,50200000.0
2008-11-26 03:15:00,1.5412,1.5412,1.5406,1.5406,38600000.0
2008-11-26 03:16:00,1.54085,1.5411,1.5407,1.5407,51800000.0
2008-11-26 03:17:00,1.5409,1.5417,1.5408,1.5416,62200000.0
2008-11-26 03:18:00,1.5416,1.5416,1.54095,1.54105,18600000.0
2008-11-26 03:19:00,1.541,1.54115,1.541,1.54105,7000000.0
2008-11-26 03:20:00,1.541,1.541,1.541,1.541,1000000.0
2008-11-26 03:21:00,1.54105,1.54105,1.541,1.541,4600000.0
2008-11-26 03:22:00,1.54105,1.5411,1.541,1.541,6000000.0
2008-11-26 03:23:00,1.54095,1.54125,1.54095,1.54105,17200000.0
2008-11-26 03:24:00,1.541,1.54115,1.541,1.5411,5000000.0
2008-11-26 03:25:00,1.5412,1.5412,1.54105,1.5412,24800000.0
2008-11-26 03:26:00,1.54125,1.54125,1.54065,1.5407,75200000.0
2008-11-26 03:27:00,1.5407,1.54085,1.54035,1.5408,23200000.0
2008-11-26 03:28:00,1.5408,1.5408,1.54045,1.5405,14200000.0
2008-11-26 03:29:00,1.5405,1.5405,1.5405,1.5405,4800000.0
2008-11-26 03:30:00,1.5405,1.54055,1.54035,1.54045,37200000.0
2008-11-26 03:31:00,1.54045,1.5405,1.54045,1.5405,12600000.0
2008-11-26 03:32:00,1.5405,1.5406,1.5405,1.5405,20000000.0
2008-11-26 03:33:00,1.5405,1.5405,1.5402,1.5402,39000000.0
2008-11-26 03:34:00,1.5402,1.54025,1.54,1.5401,21800000.0
2008-11-26 03:35:00,1.54005,1.54005,1.54,1.54,4200000.0
2008-11-26 03:36:00,1.54,1.54,1.54,1.54,1400000.0
2008-11-26 03:37:00,1.5401,1.5401,1.54,1.54,11800000.0
2008-11-26 03:38:00,1.54,1.54,1.53925,1.53935,35400000.0
2008-11-26 03:39:00,1.53935,1.5399,1.53925,1.5398,58400000.0
2008-11-26 03:40:00,1.5398,1.5398,1.5398,1.5398,4000000.0
2008-11-26 03:41:00,1.5398,1.5399,1.5398,1.5398,11000000.0
2008-11-26 03:42:00,1.5398,1.5398,1.5396,1.53965,15200000.0
2008-11-26 03:43:00,1.5397,1.53985,1.53965,1.53975,33600000.0
2008-11-26 03:44:00,1.53954,1.53964,1.53905,1.5394,22000000.0
2008-11-26 03:45:00,1.5398,1.54005,1.5398,1.5399,24600000.0
2008-11-26 03:46:00,1.5401,1.54065,1.5401,1.5402,44800000.0
2008-11-26 03:47:00,1.5403,1.5404,1.5402,1.54035,18200000.0
2008-11-26 03:48:00,1.54035,1.54035,1.5402,1.5402,13200000.0
2008-11-26 03:49:00,1.5403,1.5404,1.5403,1.5404,8000000.0
2008-11-26 03:50:00,1.5402,1.54075,1.5402,1.54065,100400000.0
2008-11-26 03:51:00,1.5407,1.54125,1.5405,1.5407,63800000.0
2008-11-26 03:52:00,1.54115,1.54115,1.5406,1.54085,64600000.0
2008-11-26 03:53:00,1.54085,1.5415,1.54085,1.5415,52600000.0
2008-11-26 03:54:00,1.5415,1.5416,1.5414,1.5414,44400000.0
2008-11-26 03:55:00,1.5414,1.5414,1.54115,1.54115,19000000.0
2008-11-26 03:56:00,1.54115,1.5412,1.5409,1.541,34000000.0
2008-11-26 03:57:00,1.54105,1.54105,1.5409,1.5409,20800000.0
2008-11-26 03:58:00,1.5409,1.54115,1.5409,1.5411,14600000.0
2008-11-26 03:59:00,1.5409,1.54095,1.5409,1.5409,27200000.0
2008-11-26 04:00:00,1.54054,1.54074,1.54033,1.5406,41200000.0
2008-11-26 04:01:00,1.54045,1.5407,1.54032,1.54062,73800000.0
2008-11-26 04:02:00,1.5409,1.5409,1.54085,1.54085,37800000.0
2008-11-26 04:03:00,1.54085,1.54085,1.5406,1.5406,22000000.0
2008-11-26 04:04:00,1.5406,1.5409,1.54045,1.54085,51800000.0
2008-11-26 04:05:00,1.54085,1.541,1.54075,1.5408,38000000.0
2008-11-26 04:06:00,1.5408,1.54085,1.54065,1.54085,19200000.0
2008-11-26 04:07:00,1.54085,1.54085,1.5406,1.5406,27400000.0
2008-11-26 04:08:00,1.5406,1.5406,1.5405,1.5406,43200000.0
2008-11-26 04:09:00,1.5406,1.54075,1.5406,1.5406,73800000.0
2008-11-26 04:10:00,1.5406,1.5407,1.53985,1.54005,86400000.0
2008-11-26 04:11:00,1.54015,1.54015,1.5397,1.5397,16200000.0
2008-11-26 04:12:00,1.5397,1.53995,1.5383,1.53895,71600000.0
2008-11-26 04:13:00,1.53895,1.5393,1.5384,1.5384,76600000.0
2008-11-26 04:14:00,1.53845,1.53845,1.5382,1.53835,44800000.0
2008-11-26 04:15:00,1.5383,1.5383,1.5382,1.5382,51800000.0
2008-11-26 04:16:00,1.5382,1.5382,1.5381,1.53815,24200000.0
2008-11-26 04:17:00,1.5381,1.5387,1.5381,1.5384,33000000.0
2008-11-26 04:18:00,1.5381,1.5389,1.538,1.53865,54400000.0
2008-11-26 04:19:00,1.5386,1.5386,1.53775,1.53805,55800000.0
2008-11-26 04:20:00,1.5381,1.5389,1.5381,1.5386,54000000.0
2008-11-26 04:21:00,1.5385,1.5385,1.5381,1.5383,44600000.0
2008-11-26 04:22:00,1.5381,1.5384,1.5381,1.5384,22200000.0
2008-11-26 04:23:00,1.5384,1.5384,1.53815,1.5382,15000000.0
2008-11-26 04:24:00,1.5381,1.5381,1.5381,1.5381,15600000.0
2008-11-26 04:25:00,1.53815,1.53815,1.5374,1.5375,84000000.0
2008-11-26 04:26:00,1.5375,1.538,1.5375,1.538,88400000.0
2008-11-26 04:27:00,1.5378,1.53785,1.5378,1.53785,5600000.0
2008-11-26 04:28:00,1.5377,1.53795,1.5377,1.53795,47800000.0
2008-11-26 04:29:00,1.5379,1.5384,1.53785,1.53795,23400000.0
2008-11-26 04:30:00,1.53805,1.53805,1.538,1.538,23200000.0
2008-11-26 04:31:00,1.538,1.538,1.538,1.538,8000000.0
2008-11-26 04:32:00,1.538,1.53815,1.538,1.53815,10800000.0
2008-11-26 04:33:00,1.53805,1.53824,1.5376,1.53782,55400000.0
2008-11-26 04:34:00,1.53815,1.5382,1.53815,1.5382,9000000.0
2008-11-26 04:35:00,1.53813,1.53831,1.53773,1.53795,113890000.0
2008-11-26 04:36:00,1.5381,1.5383,1.538,1.5383,10000000.0
2008-11-26 04:37:00,1.5385,1.5388,1.5376,1.5376,31400000.0
2008-11-26 04:38:00,1.5379,1.5384,1.5379,1.538,33400000.0
2008-11-26 04:39:00,1.538,1.53805,1.5379,1.5379,20400000.0
2008-11-26 04:40:00,1.5379,1.538,1.53765,1.538,13200000.0
2008-11-26 04:41:00,1.5379,1.53795,1.53735,1.53735,22000000.0
2008-11-26 04:42:00,1.53725,1.5383,1.5372,1.5382,36800000.0
2008-11-26 04:43:00,1.5382,1.5385,1.5382,1.5382,41600000.0
2008-11-26 04:44:00,1.5382,1.5383,1.5382,1.5382,23400000.0
2008-11-26 04:45:00,1.5382,1.5382,1.5382,1.5382,4800000.0
2008-11-26 04:46:00,1.5382,1.5386,1.5381,1.5382,13800000.0
2008-11-26 04:47:00,1.5382,1.5383,1.5374,1.5375,48600000.0
2008-11-26 04:48:00,1.5375,1.5375,1.537,1.5372,13000000.0
2008-11-26 04:49:00,1.5371,1.5372,1.5371,1.5372,5200000.0
2008-11-26 04:50:00,1.5372,1.5372,1.53695,1.53695,22600000.0
2008-11-26 04:51:00,1.5371,1.53735,1.53675,1.53735,14000000.0
2008-11-26 04:52:00,1.5373,1.53735,1.5373,1.5373,9000000.0
2008-11-26 04:53:00,1.5373,1.5373,1.53725,1.5373,15600000.0
2008-11-26 04:54:00,1.5373,1.53735,1.53725,1.53725,9000000.0
2008-11-26 04:55:00,1.53725,1.53735,1.53725,1.53725,16600000.0
2008-11-26 04:56:00,1.53725,1.53725,1.53695,1.53695,47200000.0
2008-11-26 04:57:00,1.53667,1.53712,1.5365,1.53703,31000000.0
2008-11-26 04:58:00,1.537,1.537,1.53685,1.53685,8000000.0
2008-11-26 04:59:00,1.5369,1.53705,1.5368,1.53705,27000000.0
2008-11-26 05:00:00,1.537,1.53705,1.537,1.537,21400000.0
2008-11-26 05:01:00,1.537,1.5371,1.53695,1.53695,6200000.0
2008-11-26 05:02:00,1.5371,1.5371,1.53675,1.5368,27400000.0
2008-11-26 05:03:00,1.5368,1.53685,1.5368,1.53685,3400000.0
2008-11-26 05:04:00,1.53675,1.5368,1.5359,1.5362,45200000.0
2008-11-26 05:05:00,1.5363,1.5363,1.5363,1.5363,1000000.0
2008-11-26 05:06:00,1.5362,1.53625,1.5361,1.5362,14400000.0
2008-11-26 05:07:00,1.53615,1.5363,1.5361,1.5363,6000000.0
2008-11-26 05:08:00,1.5362,1.53675,1.5362,1.53655,268799999.0
2008-11-26 05:09:00,1.5365,1.53785,1.5365,1.537,531600017.0
2008-11-26 05:10:00,1.5371,1.5371,1.5369,1.53695,24800000.0
2008-11-26 05:11:00,1.53695,1.53695,1.5369,1.5369,26000000.0
2008-11-26 05:12:00,1.5369,1.5369,1.53685,1.53685,13000000.0
2008-11-26 05:13:00,1.53685,1.53685,1.53605,1.53615,43800000.0
2008-11-26 05:14:00,1.53615,1.53625,1.536,1.53625,68800000.0
2008-11-26 05:15:00,1.53625,1.5364,1.5357,1.53595,137200000.0
2008-11-26 05:16:00,1.53585,1.5361,1.53565,1.5361,104200000.0
2008-11-26 05:17:00,1.5361,1.5362,1.5358,1.5358,84600000.0
2008-11-26 05:18:00,1.5358,1.5358,1.5356,1.5356,45400000.0
2008-11-26 05:19:00,1.5356,1.5357,1.53495,1.5352,164400000.0
2008-11-26 05:20:00,1.5352,1.53605,1.5352,1.5355,112400000.0
2008-11-26 05:21:00,1.5355,1.53555,1.5352,1.5352,132800000.0
2008-11-26 05:22:00,1.5352,1.5354,1.5352,1.5354,76200000.0
2008-11-26 05:23:00,1.5354,1.5355,1.5353,1.5353,35000000.0
2008-11-26 05:24:00,1.5353,1.53595,1.5353,1.5358,74000000.0
2008-11-26 05:25:00,1.53575,1.5362,1.5356,1.5359,55000000.0
2008-11-26 05:26:00,1.53565,1.53575,1.535,1.53535,56800000.0
2008-11-26 05:27:00,1.5352,1.5356,1.53465,1.53525,46600000.0
2008-11-26 05:28:00,1.5353,1.5355,1.5353,1.5355,35000000.0
2008-11-26 05:29:00,1.5355,1.5355,1.53545,1.53545,24000000.0
2008-11-26 05:30:00,1.53545,1.5355,1.53545,1.5355,3000000.0
2008-11-26 05:31:00,1.5355,1.5355,1.5354,1.5355,5000000.0
2008-11-26 05:32:00,1.53575,1.53575,1.53535,1.5355,14200000.0
2008-11-26 05:33:00,1.5354,1.5354,1.53535,1.53535,2000000.0
2008-11-26 05:34:00,1.53535,1.53535,1.5352,1.5352,12600000.0
2008-11-26 05:35:00,1.5352,1.53615,1.5352,1.53615,25800000.0
2008-11-26 05:36:00,1.5362,1.53635,1.5361,1.5361,260800005.0
2008-11-26 05:37:00,1.5361,1.53615,1.5361,1.53615,359600010.0
2008-11-26 05:38:00,1.53615,1.53615,1.53615,1.53615,16000000.0
2008-11-26 05:39:00,1.53615,1.53625,1.53605,1.5361,96600003.0
2008-11-26 05:40:00,1.53605,1.5362,1.536,1.536,36200000.0
2008-11-26 05:41:00,1.536,1.5362,1.536,1.5362,12400000.0
2008-11-26 05:42:00,1.5363,1.5364,1.53615,1.5363,42000000.0
2008-11-26 05:43:00,1.5363,1.5368,1.53625,1.53665,42600000.0
2008-11-26 05:44:00,1.53665,1.53665,1.53645,1.53655,24400000.0
2008-11-26 05:45:00,1.5365,1.5365,1.5362,1.5362,23800000.0
2008-11-26 05:46:00,1.5362,1.5362,1.53535,1.53545,85400000.0
2008-11-26 05:47:00,1.5355,1.5357,1.5355,1.5356,3400000.0
2008-11-26 05:48:00,1.5356,1.536,1.5356,1.53565,33600000.0
2008-11-26 05:49:00,1.53565,1.5357,1.5354,1.5354,26600000.0
2008-11-26 05:50:00,1.5353,1.5354,1.5352,1.5354,37600000.0
2008-11-26 05:51:00,1.5354,1.53545,1.5354,1.5354,3000000.0
2008-11-26 05:52:00,1.5354,1.5354,1.53535,1.53535,10000000.0
2008-11-26 05:53:00,1.53535,1.5355,1.53535,1.5355,19200000.0
2008-11-26 05:54:00,1.53555,1.53555,1.5355,1.5355,4600000.0
2008-11-26 05:55:00,1.5354,1.5354,1.5353,1.5353,4200000.0
2008-11-26 05:56:00,1.5353,1.53535,1.5352,1.5352,53200000.0
2008-11-26 05:57:00,1.5352,1.5352,1.5352,1.5352,78600000.0
2008-11-26 05:58:00,1.5352,1.5352,1.5339,1.53425,79400000.0
2008-11-26 05:59:00,1.5342,1.53445,1.5341,1.53415,38200000.0
2008-11-26 06:00:00,1.53415,1.53415,1.53415,1.53415,3000000.0
2008-11-26 06:01:00,1.53415,1.53415,1.53415,1.53415,2600000.0
2008-11-26 06:02:00,1.53415,1.53415,1.5341,1.5341,16000000.0
2008-11-26 06:03:00,1.5341,1.5341,1.5335,1.5335,26800000.0
2008-11-26 06:04:00,1.5335,1.5335,1.5335,1.5335,4400000.0
2008-11-26 06:05:00,1.5335,1.534,1.5332,1.534,96800000.0
2008-11-26 06:06:00,1.534,1.53435,1.53335,1.53435,53000000.0
2008-11-26 06:07:00,1.53435,1.53435,1.53435,1.53435,1000000.0
2008-11-26 06:08:00,1.53435,1.53465,1.5343,1.5346,18200000.0
2008-11-26 06:09:00,1.5346,1.53495,1.5346,1.5347,68800000.0
2008-11-26 06:10:00,1.5347,1.5355,1.5347,1.5355,44600000.0
2008-11-26 06:11:00,1.5355,1.5357,1.53485,1.5357,114900000.0
2008-11-26 06:12:00,1.53575,1.5358,1.5352,1.5352,119200000.0
2008-11-26 06:13:00,1.5352,1.53525,1.5352,1.53525,375200000.0
2008-11-26 06:14:00,1.53525,1.53555,1.53435,1.53485,179600000.0
2008-11-26 06:15:00,1.5347,1.535,1.53385,1.5347,65200000.0
2008-11-26 06:16:00,1.53485,1.53555,1.53485,1.5354,17400000.0
2008-11-26 06:17:00,1.5354,1.5354,1.53455,1.5351,30800000.0
2008-11-26 06:18:00,1.5351,1.5355,1.53475,1.5351,64600000.0
2008-11-26 06:19:00,1.5353,1.53565,1.53525,1.5356,50700000.0
2008-11-26 06:20:00,1.5355,1.53565,1.5354,1.5354,22800000.0
2008-11-26 06:21:00,1.5356,1.53565,1.5354,1.53565,15000000.0
2008-11-26 06:22:00,1.5357,1.53585,1.53525,1.5354,66400000.0
2008-11-26 06:23:00,1.5355,1.5358,1.5352,1.5354,85000000.0
2008-11-26 06:24:00,1.5354,1.5359,1.5353,1.5358,101600000.0
2008-11-26 06:25:00,1.5358,1.5359,1.5357,1.5357,95000000.0
2008-11-26 06:26:00,1.5357,1.5357,1.53505,1.5357,31600000.0
2008-11-26 06:27:00,1.53525,1.5361,1.53505,1.5361,21000000.0
2008-11-26 06:28:00,1.5361,1.5361,1.535,1.5353,90800000.0
2008-11-26 06:29:00,1.5353,1.5358,1.53505,1.5358,56200000.0
2008-11-26 06:30:00,1.5354,1.53555,1.5354,1.53555,9000000.0
2008-11-26 06:31:00,1.53555,1.53605,1.5355,1.536,26200000.0
2008-11-26 06:32:00,1.53615,1.53615,1.53595,1.536,46000000.0
2008-11-26 06:33:00,1.536,1.53775,1.536,1.53775,52200000.0
2008-11-26 06:34:00,1.53775,1.53805,1.53765,1.5377,29200000.0
2008-11-26 06:35:00,1.53775,1.5378,1.53515,1.53555,95600000.0
2008-11-26 06:36:00,1.53555,1.5368,1.53555,1.53645,41000000.0
2008-11-26 06:37:00,1.53645,1.53645,1.5364,1.5364,5000000.0
2008-11-26 06:38:00,1.5366,1.53665,1.5365,1.53655,17000000.0
2008-11-26 06:39:00,1.53655,1.5366,1.53655,1.5366,17000000.0
2008-11-26 06:40:00,1.5366,1.53665,1.53655,1.53655,11400000.0
2008-11-26 06:41:00,1.53655,1.53655,1.5354,1.5358,223399999.0
2008-11-26 06:42:00,1.536,1.536,1.5357,1.5357,30800000.0
2008-11-26 06:43:00,1.5357,1.5357,1.5357,1.5357,44800000.0
2008-11-26 06:44:00,1.5357,1.536,1.5357,1.5359,156400000.0
2008-11-26 06:45:00,1.5359,1.5362,1.5359,1.536,88000000.0
2008-11-26 06:46:00,1.536,1.536,1.5359,1.53595,143400001.0
2008-11-26 06:47:00,1.5359,1.53645,1.5359,1.5362,143800000.0
2008-11-26 06:48:00,1.53567,1.5361,1.53556,1.53605,148500000.0
2008-11-26 06:49:00,1.5362,1.5362,1.5362,1.5362,57600000.0
2008-11-26 06:50:00,1.5362,1.5362,1.5362,1.5362,76800000.0
2008-11-26 06:51:00,1.53591,1.53591,1.53519,1.53581,80680000.0
2008-11-26 06:52:00,1.53582,1.53606,1.53573,1.53585,76800000.0
2008-11-26 06:53:00,1.53588,1.53616,1.53585,1.53603,64480000.0
2008-11-26 06:54:00,1.53635,1.53635,1.5362,1.5362,43400000.0
2008-11-26 06:55:00,1.53591,1.5362,1.53553,1.5356,82400000.0
2008-11-26 06:56:00,1.53564,1.53587,1.5355,1.53559,97200000.0
2008-11-26 06:57:00,1.5362,1.5362,1.5362,1.5362,89600000.0
2008-11-26 06:58:00,1.53607,1.53607,1.53567,1.53588,95200000.0
2008-11-26 06:59:00,1.5361,1.5362,1.5361,1.5362,79400000.0
2008-11-26 07:00:00,1.5362,1.5362,1.53575,1.5362,247199996.0
2008-11-26 07:01:00,1.5362,1.5362,1.5359,1.5359,33200000.0
2008-11-26 07:02:00,1.5359,1.536,1.5359,1.536,14200000.0
2008-11-26 07:03:00,1.5361,1.5361,1.5359,1.536,25000000.0
2008-11-26 07:04:00,1.5361,1.53615,1.53605,1.53605,10000000.0
2008-11-26 07:05:00,1.53605,1.53605,1.5359,1.5359,33800000.0
2008-11-26 07:06:00,1.5359,1.5359,1.5355,1.5357,16200000.0
2008-11-26 07:07:00,1.5357,1.5357,1.5357,1.5357,2600000.0
2008-11-26 07:08:00,1.5358,1.5358,1.5354,1.5354,31000000.0
2008-11-26 07:09:00,1.5354,1.5356,1.53465,1.5348,56000000.0
2008-11-26 07:10:00,1.53495,1.53495,1.5345,1.5345,29800000.0
2008-11-26 07:11:00,1.5345,1.53465,1.53395,1.5341,38000000.0
2008-11-26 07:12:00,1.5341,1.5342,1.5335,1.5336,17400000.0
2008-11-26 07:13:00,1.5335,1.5341,1.5335,1.534,12200000.0
2008-11-26 07:14:00,1.53365,1.53365,1.53265,1.5327,134282000.0
2008-11-26 07:15:00,1.5327,1.5327,1.5321,1.5324,371000000.0
2008-11-26 07:16:00,1.53235,1.53285,1.5323,1.53275,43000000.0
2008-11-26 07:17:00,1.53275,1.5329,1.53265,1.5327,44400000.0
2008-11-26 07:18:00,1.5327,1.53285,1.5319,1.5325,222291000.0
2008-11-26 07:19:00,1.5325,1.5329,1.5319,1.5329,86000000.0
2008-11-26 07:20:00,1.5329,1.53345,1.5323,1.5331,86000000.0
2008-11-26 07:21:00,1.5331,1.5331,1.5327,1.5327,15800000.0
2008-11-26 07:22:00,1.5327,1.53315,1.5327,1.53315,12400000.0
2008-11-26 07:23:00,1.5331,1.53345,1.5325,1.53295,96800000.0
2008-11-26 07:24:00,1.5331,1.53315,1.533,1.5331,20000000.0
2008-11-26 07:25:00,1.533,1.53345,1.533,1.53345,42800000.0
2008-11-26 07:26:00,1.5334,1.53385,1.5332,1.53385,40200000.0
2008-11-26 07:27:00,1.5338,1.53385,1.53365,1.53365,40000000.0
2008-11-26 07:28:00,1.53365,1.53385,1.53365,1.53385,9000000.0
2008-11-26 07:29:00,1.53385,1.53385,1.5335,1.5337,10000000.0
2008-11-26 07:30:00,1.5338,1.5339,1.5338,1.5338,11000000.0
2008-11-26 07:31:00,1.5338,1.5338,1.5335,1.53355,31300000.0
2008-11-26 07:32:00,1.53335,1.53335,1.5321,1.5321,20600000.0
2008-11-26 07:33:00,1.53225,1.53225,1.53215,1.5322,7000000.0
2008-11-26 07:34:00,1.53235,1.53245,1.5321,1.53225,12600000.0
2008-11-26 07:35:00,1.53235,1.53245,1.5323,1.5323,17000000.0
2008-11-26 07:36:00,1.5323,1.53305,1.5323,1.53305,16400000.0
2008-11-26 07:37:00,1.5331,1.5332,1.5329,1.5331,16400000.0
2008-11-26 07:38:00,1.5333,1.5336,1.5333,1.5336,8000000.0
2008-11-26 07:39:00,1.53365,1.53385,1.53365,1.53365,21000000.0
2008-11-26 07:40:00,1.53365,1.53365,1.53355,1.53365,13000000.0
2008-11-26 07:41:00,1.53365,1.53415,1.53365,1.53415,5000000.0
2008-11-26 07:42:00,1.5342,1.53455,1.5342,1.53425,29000000.0
2008-11-26 07:43:00,1.53425,1.53435,1.53425,1.53435,4000000.0
2008-11-26 07:44:00,1.53445,1.5345,1.5342,1.5342,6600000.0
2008-11-26 07:45:00,1.5342,1.5347,1.5341,1.5341,14200000.0
2008-11-26 07:46:00,1.5344,1.5356,1.5344,1.5356,74400000.0
2008-11-26 07:47:00,1.53555,1.5356,1.5347,1.5347,54200000.0
2008-11-26 07:48:00,1.5345,1.5349,1.5344,1.5349,32600000.0
2008-11-26 07:49:00,1.5349,1.5352,1.5349,1.5352,12000000.0
2008-11-26 07:50:00,1.53498,1.53528,1.53465,1.53476,30200000.0
2008-11-26 07:51:00,1.5352,1.5352,1.535,1.5351,35800000.0
2008-11-26 07:52:00,1.53515,1.5352,1.53515,1.5352,2000000.0
2008-11-26 07:53:00,1.5352,1.53565,1.5346,1.53475,39200000.0
2008-11-26 07:54:00,1.5348,1.5351,1.5347,1.535,41000000.0
2008-11-26 07:55:00,1.535,1.53605,1.5349,1.5351,149400000.0
2008-11-26 07:56:00,1.5351,1.5352,1.535,1.535,25400000.0
2008-11-26 07:57:00,1.535,1.5366,1.53445,1.5363,110900000.0
2008-11-26 07:58:00,1.53625,1.53645,1.5361,1.5363,64000000.0
2008-11-26 07:59:00,1.5363,1.5363,1.5361,1.5361,22400000.0
2008-11-26 08:00:00,1.53575,1.53575,1.5353,1.5353,13600000.0
2008-11-26 08:01:00,1.5353,1.5353,1.5351,1.5351,6000000.0
2008-11-26 08:02:00,1.53465,1.53475,1.53425,1.5344,19200000.0
2008-11-26 08:03:00,1.5344,1.5344,1.5338,1.5341,53200000.0
2008-11-26 08:04:00,1.5341,1.535,1.5341,1.5346,33000000.0
2008-11-26 08:05:00,1.5346,1.5346,1.5325,1.5327,38000000.0
2008-11-26 08:06:00,1.5325,1.5325,1.53065,1.5308,98900000.0
2008-11-26 08:07:00,1.5307,1.5336,1.5306,1.5325,58400000.0
2008-11-26 08:08:00,1.5325,1.5335,1.5325,1.5326,46200000.0
2008-11-26 08:09:00,1.5326,1.5332,1.5325,1.5331,36000000.0
2008-11-26 08:10:00,1.5331,1.5336,1.533,1.53355,45400000.0
2008-11-26 08:11:00,1.53365,1.5339,1.53365,1.5338,14200000.0
2008-11-26 08:12:00,1.5338,1.53395,1.53295,1.5337,21800000.0
2008-11-26 08:13:00,1.5336,1.5336,1.53305,1.53325,17000000.0
2008-11-26 08:14:00,1.5333,1.5333,1.5327,1.5329,36400000.0
2008-11-26 08:15:00,1.533,1.5332,1.5326,1.5326,139200000.0
2008-11-26 08:16:00,1.5325,1.5332,1.5324,1.53295,87900000.0
2008-11-26 08:17:00,1.53295,1.5332,1.53265,1.5329,35000000.0
2008-11-26 08:18:00,1.5329,1.5329,1.53275,1.5329,14600000.0
2008-11-26 08:19:00,1.53295,1.5336,1.53295,1.5335,17600000.0
2008-11-26 08:20:00,1.53355,1.5336,1.53355,1.53355,4000000.0
2008-11-26 08:21:00,1.5335,1.5335,1.5333,1.5333,8400000.0
2008-11-26 08:22:00,1.5334,1.5336,1.5334,1.5336,4000000.0
2008-11-26 08:23:00,1.5336,1.534,1.53315,1.5336,43000000.0
2008-11-26 08:24:00,1.5334,1.535,1.5334,1.53375,37000000.0
2008-11-26 08:25:00,1.53395,1.53395,1.53385,1.53385,6000000.0
2008-11-26 08:26:00,1.5339,1.5341,1.5339,1.5341,6000000.0
2008-11-26 08:27:00,1.5346,1.5353,1.5339,1.5343,30000000.0
2008-11-26 08:28:00,1.53445,1.53545,1.5344,1.5351,25600000.0
2008-11-26 08:29:00,1.5355,1.5357,1.5351,1.5355,42600000.0
2008-11-26 08:30:00,1.5355,1.5362,1.5355,1.5362,26400000.0
2008-11-26 08:31:00,1.5362,1.53675,1.5362,1.53655,41800000.0
2008-11-26 08:32:00,1.5364,1.53705,1.5361,1.53705,48000000.0
2008-11-26 08:33:00,1.537,1.53705,1.5367,1.53685,25200000.0
2008-11-26 08:34:00,1.53695,1.5371,1.53695,1.53705,32000000.0
2008-11-26 08:35:00,1.53695,1.5371,1.5369,1.5369,17600000.0
2008-11-26 08:36:00,1.5368,1.53695,1.5368,1.53695,25200000.0
2008-11-26 08:37:00,1.5368,1.5368,1.5367,1.5368,13600000.0
2008-11-26 08:38:00,1.5368,1.5368,1.53535,1.5358,50200000.0
2008-11-26 08:39:00,1.5359,1.5363,1.5357,1.5358,45500000.0
2008-11-26 08:40:00,1.5358,1.5358,1.53545,1.53545,233800000.0
2008-11-26 08:41:00,1.53545,1.5355,1.53515,1.53525,61000000.0
2008-11-26 08:42:00,1.5352,1.5356,1.53505,1.53515,38600000.0
2008-11-26 08:43:00,1.53515,1.53515,1.53495,1.53495,32400000.0
2008-11-26 08:44:00,1.53495,1.5352,1.53495,1.5352,10600000.0
2008-11-26 08:45:00,1.5351,1.5351,1.535,1.535,4600000.0
2008-11-26 08:46:00,1.535,1.5352,1.535,1.5351,4000000.0
2008-11-26 08:47:00,1.5351,1.5356,1.53485,1.5352,32800000.0
2008-11-26 08:48:00,1.5352,1.5354,1.5349,1.5352,67400000.0
2008-11-26 08:49:00,1.53515,1.53525,1.53405,1.5342,123000000.0
2008-11-26 08:50:00,1.5341,1.5353,1.5341,1.5353,52600000.0
2008-11-26 08:51:00,1.5353,1.5353,1.53455,1.53505,39000000.0
2008-11-26 08:52:00,1.53505,1.5361,1.53505,1.5361,88600000.0
2008-11-26 08:53:00,1.53625,1.537,1.53605,1.5365,69300000.0
2008-11-26 08:54:00,1.5365,1.5365,1.53625,1.5364,6600000.0
2008-11-26 08:55:00,1.53665,1.53715,1.5364,1.53665,121000000.0
2008-11-26 08:56:00,1.53655,1.5376,1.53625,1.53725,143600000.0
2008-11-26 08:57:00,1.5375,1.5375,1.53705,1.5372,18800000.0
2008-11-26 08:58:00,1.5372,1.5372,1.5372,1.5372,1800000.0
2008-11-26 08:59:00,1.5372,1.5372,1.5372,1.5372,1800000.0
2008-11-26 09:00:00,1.5372,1.5376,1.5372,1.53745,58600000.0
2008-11-26 09:01:00,1.53745,1.53755,1.53735,1.53735,94800000.0
2008-11-26 09:02:00,1.5374,1.5374,1.5373,1.5373,12800000.0
2008-11-26 09:03:00,1.5373,1.5373,1.5373,1.5373,24000000.0
2008-11-26 09:04:00,1.5373,1.53745,1.5367,1.53675,70800000.0
2008-11-26 09:05:00,1.53675,1.53675,1.5363,1.5363,65400000.0
2008-11-26 09:06:00,1.5363,1.53645,1.5357,1.5358,104200000.0
2008-11-26 09:07:00,1.5358,1.5358,1.5355,1.5355,68000000.0
2008-11-26 09:08:00,1.5355,1.5355,1.5347,1.5348,115100000.0
2008-11-26 09:09:00,1.5348,1.53525,1.5348,1.53515,65000000.0
2008-11-26 09:10:00,1.53525,1.5353,1.53505,1.5351,40400000.0
2008-11-26 09:11:00,1.5351,1.5353,1.53445,1.53455,79200000.0
2008-11-26 09:12:00,1.5344,1.5347,1.53405,1.5343,22600000.0
2008-11-26 09:13:00,1.5343,1.5346,1.5342,1.5346,37500000.0
2008-11-26 09:14:00,1.5346,1.5347,1.5343,1.53445,63200000.0
2008-11-26 09:15:00,1.53445,1.53445,1.5337,1.53375,127400000.0
2008-11-26 09:16:00,1.53365,1.53425,1.5334,1.5338,126400000.0
2008-11-26 09:17:00,1.534,1.53455,1.53375,1.5338,123600000.0
2008-11-26 09:18:00,1.5341,1.53435,1.5341,1.5342,41400000.0
2008-11-26 09:19:00,1.5342,1.5344,1.5342,1.5344,42000000.0
2008-11-26 09:20:00,1.53445,1.5346,1.534,1.53435,132200000.0
2008-11-26 09:21:00,1.53455,1.5352,1.5345,1.5352,131800000.0
2008-11-26 09:22:00,1.5353,1.5371,1.5353,1.5365,363900000.0
2008-11-26 09:23:00,1.5365,1.5365,1.5344,1.5348,122000000.0
2008-11-26 09:24:00,1.53515,1.53575,1.53515,1.5355,108800000.0
2008-11-26 09:25:00,1.53555,1.5364,1.5349,1.5363,81400000.0
2008-11-26 09:26:00,1.53635,1.53705,1.5363,1.537,81600000.0
2008-11-26 09:27:00,1.5366,1.5367,1.53625,1.53665,66000000.0
2008-11-26 09:28:00,1.53665,1.53675,1.5364,1.5366,70800000.0
2008-11-26 09:29:00,1.5366,1.53695,1.5366,1.53685,37200000.0
2008-11-26 09:30:00,1.53685,1.53695,1.536,1.53635,120282000.0
2008-11-26 09:31:00,1.5363,1.5367,1.5359,1.53615,71600000.0
2008-11-26 09:32:00,1.53615,1.53615,1.53585,1.5359,24000000.0
2008-11-26 09:33:00,1.53585,1.53585,1.53585,1.53585,11600000.0
2008-11-26 09:34:00,1.5359,1.536,1.5359,1.53595,8000000.0
2008-11-26 09:35:00,1.53595,1.53595,1.5352,1.5354,36400000.0
2008-11-26 09:36:00,1.5354,1.53575,1.5353,1.5354,41800000.0
2008-11-26 09:37:00,1.53555,1.5359,1.53555,1.53575,34200000.0
2008-11-26 09:38:00,1.5357,1.53605,1.5357,1.53605,41000000.0
2008-11-26 09:39:00,1.536,1.5363,1.5357,1.5363,70000000.0
2008-11-26 09:40:00,1.5363,1.5369,1.5363,1.5367,52000000.0
2008-11-26 09:41:00,1.5366,1.53705,1.5366,1.53705,122500000.0
2008-11-26 09:42:00,1.53705,1.53975,1.53705,1.53975,201100000.0
2008-11-26 09:43:00,1.5396,1.5398,1.5382,1.53875,190800000.0
2008-11-26 09:44:00,1.5388,1.53885,1.5367,1.53685,173291000.0
2008-11-26 09:45:00,1.53695,1.53695,1.53665,1.53675,80600000.0
2008-11-26 09:46:00,1.53675,1.5373,1.5366,1.5373,122700000.0
2008-11-26 09:47:00,1.53725,1.53725,1.53675,1.53715,121800000.0
2008-11-26 09:48:00,1.53705,1.5372,1.5368,1.5369,124000000.0
2008-11-26 09:49:00,1.53695,1.53705,1.53655,1.53705,76400000.0
2008-11-26 09:50:00,1.53705,1.53705,1.53665,1.53665,60000000.0
2008-11-26 09:51:00,1.53665,1.5369,1.53645,1.5369,85800000.0
2008-11-26 09:52:00,1.5369,1.5369,1.53655,1.5366,123800000.0
2008-11-26 09:53:00,1.5366,1.53715,1.5364,1.53665,123400000.0
2008-11-26 09:54:00,1.53665,1.53705,1.53645,1.5369,130600000.0
2008-11-26 09:55:00,1.53685,1.53705,1.536,1.536,115073000.0
2008-11-26 09:56:00,1.53605,1.53605,1.5351,1.5356,153400000.0
2008-11-26 09:57:00,1.53565,1.5358,1.5356,1.53565,34600000.0
2008-11-26 09:58:00,1.53565,1.53565,1.535,1.53505,84800000.0
2008-11-26 09:59:00,1.535,1.536,1.53465,1.5358,155200000.0
2008-11-26 10:00:00,1.5359,1.53705,1.5359,1.53705,101400000.0
2008-11-26 10:01:00,1.5369,1.5372,1.5357,1.5367,218100000.0
2008-11-26 10:02:00,1.5366,1.53755,1.53515,1.53515,121993000.0
2008-11-26 10:03:00,1.53525,1.5354,1.53355,1.5343,137100000.0
2008-11-26 10:04:00,1.5342,1.53445,1.5341,1.5342,122000000.0
2008-11-26 10:05:00,1.5342,1.5353,1.5341,1.5346,135200000.0
2008-11-26 10:06:00,1.5346,1.5354,1.5344,1.5352,106300000.0
2008-11-26 10:07:00,1.53535,1.53695,1.53535,1.5361,221100000.0
2008-11-26 10:08:00,1.53615,1.53625,1.5357,1.536,125493000.0
2008-11-26 10:09:00,1.53615,1.53635,1.5351,1.5358,186200000.0
2008-11-26 10:10:00,1.5359,1.53665,1.53435,1.53455,170900000.0
2008-11-26 10:11:00,1.5347,1.5357,1.5347,1.53525,125600000.0
2008-11-26 10:12:00,1.5352,1.53565,1.53505,1.53555,115079000.0
2008-11-26 10:13:00,1.53555,1.5356,1.5351,1.5351,85200000.0
2008-11-26 10:14:00,1.5351,1.5354,1.5351,1.5354,66200000.0
2008-11-26 10:15:00,1.5354,1.53585,1.5352,1.5354,75400000.0
2008-11-26 10:16:00,1.5354,1.5355,1.5352,1.5354,60000000.0
2008-11-26 10:17:00,1.5354,1.53545,1.5352,1.5352,22600000.0
2008-11-26 10:18:00,1.5352,1.5352,1.53485,1.5349,60400000.0
2008-11-26 10:19:00,1.5349,1.5349,1.53465,1.53485,65400000.0
2008-11-26 10:20:00,1.5348,1.5351,1.5348,1.5351,36400000.0
2008-11-26 10:21:00,1.53515,1.5357,1.5351,1.5355,100600000.0
2008-11-26 10:22:00,1.5355,1.53555,1.53515,1.5355,76600000.0
2008-11-26 10:23:00,1.5354,1.5356,1.53495,1.5352,78000000.0
2008-11-26 10:24:00,1.5352,1.5366,1.5352,1.536,190100000.0
2008-11-26 10:25:00,1.536,1.5362,1.53545,1.5356,188000000.0
2008-11-26 10:26:00,1.53575,1.5361,1.53545,1.53585,126500000.0
2008-11-26 10:27:00,1.5359,1.5362,1.5359,1.5361,43100000.0
2008-11-26 10:28:00,1.5361,1.5361,1.5354,1.5358,70600000.0
2008-11-26 10:29:00,1.5358,1.5359,1.53545,1.5359,54600000.0
2008-11-26 10:30:00,1.5359,1.536,1.5356,1.5358,64600000.0
2008-11-26 10:31:00,1.5358,1.5358,1.5351,1.5353,104800000.0
2008-11-26 10:32:00,1.5354,1.5361,1.5352,1.536,108100000.0
2008-11-26 10:33:00,1.5359,1.536,1.5358,1.5358,40000000.0
2008-11-26 10:34:00,1.5358,1.5358,1.5351,1.5351,108200000.0
2008-11-26 10:35:00,1.53515,1.5355,1.535,1.5353,66800000.0
2008-11-26 10:36:00,1.5353,1.5355,1.5353,1.5353,41400000.0
2008-11-26 10:37:00,1.5353,1.5355,1.5352,1.5355,40800000.0
2008-11-26 10:38:00,1.5355,1.5357,1.5352,1.5355,61000000.0
2008-11-26 10:39:00,1.5355,1.5356,1.53525,1.53545,38400000.0
2008-11-26 10:40:00,1.5356,1.5356,1.53505,1.5351,28600000.0
2008-11-26 10:41:00,1.53515,1.53555,1.5351,1.5355,34200000.0
2008-11-26 10:42:00,1.5355,1.5356,1.5355,1.5355,47600000.0
2008-11-26 10:43:00,1.53555,1.53575,1.5354,1.5354,48400000.0
2008-11-26 10:44:00,1.5354,1.53615,1.53535,1.536,121400000.0
2008-11-26 10:45:00,1.536,1.53635,1.53565,1.53635,111800000.0
2008-11-26 10:46:00,1.53635,1.53645,1.53525,1.5354,103800000.0
2008-11-26 10:47:00,1.5355,1.53715,1.5355,1.5369,142200000.0
2008-11-26 10:48:00,1.5369,1.5369,1.5349,1.5358,160500000.0
2008-11-26 10:49:00,1.5358,1.5361,1.53545,1.53575,76800000.0
2008-11-26 10:50:00,1.53575,1.53665,1.53575,1.5361,122900000.0
2008-11-26 10:51:00,1.536,1.53625,1.5359,1.5361,70400000.0
2008-11-26 10:52:00,1.53625,1.53725,1.5361,1.53725,81400000.0
2008-11-26 10:53:00,1.5371,1.5374,1.5367,1.5371,119600000.0
2008-11-26 10:54:00,1.5371,1.5381,1.5364,1.53665,146000000.0
2008-11-26 10:55:00,1.5367,1.5375,1.5367,1.5371,122800000.0
2008-11-26 10:56:00,1.5371,1.5373,1.53655,1.5373,97800000.0
2008-11-26 10:57:00,1.5373,1.5399,1.5373,1.5398,197200000.0
2008-11-26 10:58:00,1.5399,1.5416,1.53955,1.53955,186300000.0
2008-11-26 10:59:00,1.54,1.5407,1.5399,1.5407,177800000.0
2008-11-26 11:00:00,1.5407,1.5409,1.54,1.54035,187800000.0
2008-11-26 11:01:00,1.5404,1.5404,1.5399,1.5403,166800000.0
2008-11-26 11:02:00,1.5403,1.5421,1.5403,1.5408,162800000.0
2008-11-26 11:03:00,1.54085,1.5432,1.5404,1.5425,272200000.0
2008-11-26 11:04:00,1.5424,1.5425,1.54135,1.5418,168400000.0
2008-11-26 11:05:00,1.5417,1.54175,1.54115,1.54145,133200000.0
2008-11-26 11:06:00,1.54145,1.5415,1.5401,1.5406,124200000.0
2008-11-26 11:07:00,1.54065,1.54085,1.54035,1.54075,118400000.0
2008-11-26 11:08:00,1.5408,1.542,1.54055,1.5417,91200000.0
2008-11-26 11:09:00,1.5418,1.54265,1.54145,1.54255,128000000.0
2008-11-26 11:10:00,1.54255,1.543,1.5418,1.5428,204500000.0
2008-11-26 11:11:00,1.5428,1.5428,1.54155,1.5417,102200000.0
2008-11-26 11:12:00,1.5417,1.54185,1.54055,1.54055,115900000.0
2008-11-26 11:13:00,1.54055,1.5408,1.53965,1.54,117600000.0
2008-11-26 11:14:00,1.53995,1.54035,1.5399,1.5402,165400000.0
2008-11-26 11:15:00,1.5402,1.5407,1.5402,1.54035,159700000.0
2008-11-26 11:16:00,1.5403,1.54035,1.5395,1.5395,155300000.0
2008-11-26 11:17:00,1.5395,1.53965,1.5385,1.5389,125800000.0
2008-11-26 11:18:00,1.5389,1.5392,1.53865,1.53905,99800000.0
2008-11-26 11:19:00,1.53905,1.5399,1.5389,1.5398,100200000.0
2008-11-26 11:20:00,1.5399,1.5399,1.53915,1.53965,124600000.0
2008-11-26 11:21:00,1.5396,1.5402,1.53955,1.54,52600000.0
2008-11-26 11:22:00,1.54005,1.54265,1.53985,1.54265,196100000.0
2008-11-26 11:23:00,1.54265,1.5427,1.5421,1.5426,142000000.0
2008-11-26 11:24:00,1.5426,1.5436,1.5421,1.5435,157100000.0
2008-11-26 11:25:00,1.5436,1.54385,1.543,1.54385,197400000.0
2008-11-26 11:26:00,1.54395,1.54445,1.54305,1.54305,282000000.0
2008-11-26 11:27:00,1.54305,1.54305,1.54155,1.5417,222500000.0
2008-11-26 11:28:00,1.5417,1.54245,1.5417,1.54225,264800000.0
2008-11-26 11:29:00,1.54225,1.54245,1.5418,1.54245,174600000.0
2008-11-26 11:30:00,1.54245,1.54245,1.54175,1.5422,217100000.0
2008-11-26 11:31:00,1.5423,1.54235,1.54215,1.5422,52600000.0
2008-11-26 11:32:00,1.5422,1.5422,1.54165,1.54165,146000000.0
2008-11-26 11:33:00,1.5417,1.5417,1.54115,1.5414,153800000.0
2008-11-26 11:34:00,1.54125,1.5418,1.54115,1.5416,314050000.0
2008-11-26 11:35:00,1.5416,1.5419,1.54135,1.5416,476000000.0
2008-11-26 11:36:00,1.5416,1.54235,1.5416,1.54225,434200000.0
2008-11-26 11:37:00,1.54225,1.54255,1.5419,1.54245,283200000.0
2008-11-26 11:38:00,1.54245,1.54245,1.5414,1.5419,364000000.0
2008-11-26 11:39:00,1.5419,1.5419,1.54085,1.54125,417600000.0
2008-11-26 11:40:00,1.54105,1.5414,1.54035,1.54075,459000000.0
2008-11-26 11:41:00,1.5408,1.5415,1.54055,1.54085,535250000.0
2008-11-26 11:42:00,1.54095,1.54125,1.54075,1.54105,373400000.0
2008-11-26 11:43:00,1.54105,1.5418,1.54095,1.5418,105600000.0
2008-11-26 11:44:00,1.5418,1.5422,1.54125,1.54135,315200000.0
2008-11-26 11:45:00,1.54135,1.54235,1.54125,1.5421,271200000.0
2008-11-26 11:46:00,1.5421,1.5422,1.54165,1.5418,354400000.0
2008-11-26 11:47:00,1.5418,1.5423,1.54165,1.542,277050000.0
2008-11-26 11:48:00,1.542,1.54215,1.5418,1.5418,304000000.0
2008-11-26 11:49:00,1.542,1.542,1.5402,1.5415,377600000.0
2008-11-26 11:50:00,1.5415,1.5419,1.54125,1.5413,366200000.0
2008-11-26 11:51:00,1.5413,1.5417,1.54125,1.5414,186200000.0
2008-11-26 11:52:00,1.54135,1.54155,1.54095,1.541,208200000.0
2008-11-26 11:53:00,1.54095,1.54105,1.5399,1.5402,502199999.0
2008-11-26 11:54:00,1.5404,1.54085,1.53975,1.5402,234850000.0
2008-11-26 11:55:00,1.54015,1.5407,1.5398,1.54065,273200000.0
2008-11-26 11:56:00,1.54065,1.54145,1.5399,1.54145,317200000.0
2008-11-26 11:57:00,1.54145,1.5421,1.54115,1.5412,244300000.0
2008-11-26 11:58:00,1.5412,1.54125,1.54075,1.54105,262900000.0
2008-11-26 11:59:00,1.5409,1.54095,1.53965,1.5397,396150000.0
2008-11-26 12:00:00,1.53965,1.54045,1.53945,1.54005,350800000.0
2008-11-26 12:01:00,1.53995,1.54005,1.5384,1.53875,205750000.0
2008-11-26 12:02:00,1.53875,1.53885,1.5379,1.53835,146300000.0
2008-11-26 12:03:00,1.53835,1.53875,1.53805,1.53875,216000000.0
2008-11-26 12:04:00,1.5388,1.5398,1.53875,1.5392,179400000.0
2008-11-26 12:05:00,1.5392,1.5395,1.5389,1.539,335700000.0
2008-11-26 12:06:00,1.539,1.539,1.5384,1.53855,168800000.0
2008-11-26 12:07:00,1.53855,1.5394,1.5383,1.5394,145200000.0
2008-11-26 12:08:00,1.5394,1.5394,1.53865,1.5388,83000000.0
2008-11-26 12:09:00,1.5388,1.5389,1.53875,1.53885,121600000.0
2008-11-26 12:10:00,1.53885,1.53915,1.53825,1.53825,262450000.0
2008-11-26 12:11:00,1.53825,1.53845,1.5382,1.5383,178400000.0
2008-11-26 12:12:00,1.5383,1.53845,1.53825,1.53835,176000000.0
2008-11-26 12:13:00,1.5384,1.5388,1.5375,1.5375,178600000.0
2008-11-26 12:14:00,1.5375,1.5376,1.5365,1.5366,156400000.0
2008-11-26 12:15:00,1.5366,1.53755,1.5366,1.5373,150000000.0
2008-11-26 12:16:00,1.5373,1.5383,1.5373,1.53755,200100000.0
2008-11-26 12:17:00,1.5376,1.5381,1.53725,1.53785,242200000.0
2008-11-26 12:18:00,1.53785,1.5387,1.53785,1.53845,203800000.0
2008-11-26 12:19:00,1.5384,1.5388,1.5381,1.5385,190600000.0
2008-11-26 12:20:00,1.5385,1.53865,1.5383,1.5385,113200000.0
2008-11-26 12:21:00,1.5385,1.5387,1.5385,1.53855,72400000.0
2008-11-26 12:22:00,1.53855,1.53855,1.53805,1.53805,155600000.0
2008-11-26 12:23:00,1.538,1.53875,1.53795,1.5384,277600000.0
2008-11-26 12:24:00,1.5384,1.53905,1.53835,1.53895,184000000.0
2008-11-26 12:25:00,1.53895,1.53905,1.53805,1.53805,246200000.0
2008-11-26 12:26:00,1.53805,1.53835,1.53805,1.53835,144950000.0
2008-11-26 12:27:00,1.53835,1.53835,1.5381,1.53815,85300000.0
2008-11-26 12:28:00,1.53815,1.5386,1.538,1.5385,181400000.0
2008-11-26 12:29:00,1.53855,1.53865,1.53825,1.53865,107200000.0
2008-11-26 12:30:00,1.53865,1.53905,1.53845,1.5388,134000000.0
2008-11-26 12:31:00,1.53875,1.53875,1.5371,1.5371,137000000.0
2008-11-26 12:32:00,1.5371,1.5373,1.536,1.53705,285000000.0
2008-11-26 12:33:00,1.53705,1.5376,1.5366,1.5374,140100000.0
2008-11-26 12:34:00,1.5374,1.53745,1.53645,1.53745,124000000.0
2008-11-26 12:35:00,1.5374,1.5381,1.5374,1.538,101200000.0
2008-11-26 12:36:00,1.538,1.53905,1.5376,1.53845,130000000.0
2008-11-26 12:37:00,1.5384,1.5384,1.5374,1.53775,112600000.0
2008-11-26 12:38:00,1.5377,1.5378,1.5373,1.53735,108600000.0
2008-11-26 12:39:00,1.5373,1.5375,1.53655,1.5366,100800000.0
2008-11-26 12:40:00,1.5366,1.5368,1.53635,1.53645,61400000.0
2008-11-26 12:41:00,1.53645,1.5367,1.53595,1.536,69600000.0
2008-11-26 12:42:00,1.536,1.5374,1.536,1.53735,95000000.0
2008-11-26 12:43:00,1.5374,1.53795,1.5368,1.5368,102700000.0
2008-11-26 12:44:00,1.5368,1.5379,1.53665,1.5371,139500000.0
2008-11-26 12:45:00,1.537,1.537,1.53655,1.5368,260300000.0
2008-11-26 12:46:00,1.5367,1.537,1.53535,1.53545,138400000.0
2008-11-26 12:47:00,1.53545,1.5365,1.53545,1.5361,139600000.0
2008-11-26 12:48:00,1.53605,1.5364,1.53585,1.536,160400000.0
2008-11-26 12:49:00,1.5361,1.5362,1.536,1.53605,173000000.0
2008-11-26 12:50:00,1.5361,1.5362,1.5357,1.5359,88400000.0
2008-11-26 12:51:00,1.53595,1.53595,1.53535,1.5354,65000000.0
2008-11-26 12:52:00,1.5354,1.5354,1.5337,1.53475,150800000.0
2008-11-26 12:53:00,1.5347,1.5352,1.5347,1.53495,125600000.0
2008-11-26 12:54:00,1.53495,1.5362,1.53495,1.5362,150000000.0
2008-11-26 12:55:00,1.5362,1.53695,1.53585,1.5369,129900000.0
2008-11-26 12:56:00,1.5368,1.5371,1.5366,1.5371,142500000.0
2008-11-26 12:57:00,1.5371,1.5371,1.5358,1.5358,98800000.0
2008-11-26 12:58:00,1.5358,1.53625,1.5353,1.5359,160800000.0
2008-11-26 12:59:00,1.53585,1.53605,1.5355,1.5358,58000000.0
2008-11-26 13:00:00,1.5358,1.5365,1.5357,1.5365,98800000.0
2008-11-26 13:01:00,1.53655,1.53665,1.5362,1.5362,96600000.0
2008-11-26 13:02:00,1.5362,1.53635,1.536,1.5361,92200000.0
2008-11-26 13:03:00,1.53615,1.5362,1.536,1.536,49000000.0
2008-11-26 13:04:00,1.53605,1.5361,1.5358,1.5359,73800000.0
2008-11-26 13:05:00,1.536,1.536,1.53565,1.5357,61000000.0
2008-11-26 13:06:00,1.5357,1.5357,1.53515,1.5352,68300000.0
2008-11-26 13:07:00,1.53505,1.53505,1.5321,1.53245,189800000.0
2008-11-26 13:08:00,1.53255,1.53255,1.53175,1.5321,282400000.0
2008-11-26 13:09:00,1.5322,1.53305,1.5322,1.53305,143200000.0
2008-11-26 13:10:00,1.53305,1.53415,1.533,1.53375,167600000.0
2008-11-26 13:11:00,1.53375,1.5341,1.53265,1.53345,163000000.0
2008-11-26 13:12:00,1.53345,1.53385,1.53335,1.53375,90600000.0
2008-11-26 13:13:00,1.5337,1.5342,1.5336,1.5336,96200000.0
2008-11-26 13:14:00,1.5336,1.5336,1.5318,1.5319,119600000.0
2008-11-26 13:15:00,1.5319,1.53325,1.53185,1.532,205800000.0
2008-11-26 13:16:00,1.532,1.5322,1.5307,1.5312,247100000.0
2008-11-26 13:17:00,1.53115,1.53135,1.5307,1.531,238400000.0
2008-11-26 13:18:00,1.53105,1.53125,1.53085,1.53125,75800000.0
2008-11-26 13:19:00,1.5312,1.53125,1.5307,1.53095,93600000.0
2008-11-26 13:20:00,1.53095,1.5314,1.52985,1.52985,141300000.0
2008-11-26 13:21:00,1.52985,1.5307,1.5292,1.5295,124000000.0
2008-11-26 13:22:00,1.5295,1.53015,1.5294,1.5301,122200000.0
2008-11-26 13:23:00,1.5301,1.5317,1.5301,1.5316,125600000.0
2008-11-26 13:24:00,1.5317,1.5323,1.5316,1.53215,141800000.0
2008-11-26 13:25:00,1.53215,1.5322,1.53065,1.53125,160900000.0
2008-11-26 13:26:00,1.53125,1.5313,1.53045,1.5309,156400000.0
2008-11-26 13:27:00,1.53085,1.531,1.5307,1.53095,136400000.0
2008-11-26 13:28:00,1.531,1.53125,1.53075,1.53085,126400000.0
2008-11-26 13:29:00,1.53095,1.53115,1.53085,1.53095,99400000.0
2008-11-26 13:30:00,1.53095,1.53105,1.5306,1.53095,84000000.0
2008-11-26 13:31:00,1.53095,1.5319,1.53095,1.5319,53600000.0
2008-11-26 13:32:00,1.53195,1.5326,1.5319,1.53235,87400000.0
2008-11-26 13:33:00,1.5324,1.5334,1.5319,1.532,181900000.0
2008-11-26 13:34:00,1.53205,1.53295,1.532,1.5326,217800000.0
2008-11-26 13:35:00,1.5325,1.53505,1.5324,1.5349,183400000.0
2008-11-26 13:36:00,1.5349,1.53545,1.53345,1.5342,178400000.0
2008-11-26 13:37:00,1.5341,1.53475,1.534,1.5347,107800000.0
2008-11-26 13:38:00,1.5347,1.53475,1.5341,1.5344,132400000.0
2008-11-26 13:39:00,1.5344,1.53455,1.5341,1.5341,49400000.0
2008-11-26 13:40:00,1.534,1.5345,1.5331,1.53445,109000000.0
2008-11-26 13:41:00,1.5345,1.5349,1.5344,1.53455,76600000.0
2008-11-26 13:42:00,1.53455,1.5347,1.5338,1.5338,141200000.0
2008-11-26 13:43:00,1.5338,1.5345,1.53355,1.5341,170200000.0
2008-11-26 13:44:00,1.5342,1.5342,1.5333,1.53345,117400000.0
2008-11-26 13:45:00,1.5334,1.5336,1.53315,1.5335,173800000.0
2008-11-26 13:46:00,1.5335,1.5339,1.5333,1.5337,162400000.0
2008-11-26 13:47:00,1.53375,1.53375,1.5329,1.53315,115000000.0
2008-11-26 13:48:00,1.53305,1.53325,1.53295,1.53305,55200000.0
2008-11-26 13:49:00,1.533,1.533,1.53265,1.53265,153200000.0
2008-11-26 13:50:00,1.53265,1.53285,1.5314,1.53155,225000000.0
2008-11-26 13:51:00,1.53155,1.532,1.53085,1.5313,160800000.0
2008-11-26 13:52:00,1.53125,1.5315,1.5303,1.53065,197400000.0
2008-11-26 13:53:00,1.53065,1.53085,1.53025,1.53025,98000000.0
2008-11-26 13:54:00,1.53025,1.5311,1.53025,1.5311,193200000.0
2008-11-26 13:55:00,1.5312,1.53245,1.53105,1.53245,250900000.0
2008-11-26 13:56:00,1.53245,1.53275,1.5321,1.53265,134600000.0
2008-11-26 13:57:00,1.53265,1.5329,1.5318,1.5327,180200000.0
2008-11-26 13:58:00,1.5327,1.53305,1.5326,1.53285,122400000.0
2008-11-26 13:59:00,1.53275,1.53315,1.53175,1.53315,190600000.0
2008-11-26 14:00:00,1.53295,1.53315,1.53255,1.53305,148200000.0
2008-11-26 14:01:00,1.53305,1.53385,1.53275,1.53385,147000000.0
2008-11-26 14:02:00,1.5338,1.5339,1.53345,1.53345,105500000.0
2008-11-26 14:03:00,1.53345,1.53465,1.5334,1.53455,136800000.0
2008-11-26 14:04:00,1.53465,1.53465,1.5343,1.5343,87800000.0
2008-11-26 14:05:00,1.5342,1.5343,1.5337,1.5338,119900000.0
2008-11-26 14:06:00,1.53375,1.53385,1.5331,1.5332,88800000.0
2008-11-26 14:07:00,1.53325,1.5338,1.53325,1.5338,92600000.0
2008-11-26 14:08:00,1.5339,1.534,1.53355,1.5337,78700000.0
2008-11-26 14:09:00,1.53365,1.53365,1.5332,1.53325,116200000.0
2008-11-26 14:10:00,1.53325,1.53325,1.53285,1.53315,146800000.0
2008-11-26 14:11:00,1.53315,1.53315,1.53265,1.5328,142400000.0
2008-11-26 14:12:00,1.5328,1.5328,1.5322,1.5322,60400000.0
2008-11-26 14:13:00,1.5322,1.53235,1.53165,1.53165,107200000.0
2008-11-26 14:14:00,1.5318,1.53195,1.5312,1.5318,174900000.0
2008-11-26 14:15:00,1.5318,1.53195,1.5317,1.53185,58600000.0
2008-11-26 14:16:00,1.5319,1.53195,1.5307,1.5309,192400000.0
2008-11-26 14:17:00,1.531,1.53235,1.53095,1.53235,301400000.0
2008-11-26 14:18:00,1.53225,1.53225,1.53155,1.5317,179300000.0
2008-11-26 14:19:00,1.53165,1.5325,1.5315,1.5325,54900000.0
2008-11-26 14:20:00,1.5325,1.5328,1.53235,1.53275,183200000.0
2008-11-26 14:21:00,1.53275,1.53275,1.53205,1.5323,119200000.0
2008-11-26 14:22:00,1.53225,1.53245,1.53225,1.53245,52200000.0
2008-11-26 14:23:00,1.53245,1.5325,1.53235,1.53235,25200000.0
2008-11-26 14:24:00,1.5323,1.5328,1.5323,1.5328,45800000.0
2008-11-26 14:25:00,1.53275,1.53275,1.53245,1.53245,117000000.0
2008-11-26 14:26:00,1.53255,1.53265,1.5321,1.5321,108800000.0
2008-11-26 14:27:00,1.5321,1.5321,1.53165,1.53175,166600000.0
2008-11-26 14:28:00,1.53175,1.5328,1.53175,1.5321,173400000.0
2008-11-26 14:29:00,1.5321,1.5321,1.53105,1.5311,193400000.0
2008-11-26 14:30:00,1.53095,1.53115,1.53045,1.531,160000000.0
2008-11-26 14:31:00,1.53105,1.53125,1.531,1.5312,76400000.0
2008-11-26 14:32:00,1.5312,1.5314,1.53115,1.5314,63000000.0
2008-11-26 14:33:00,1.5314,1.5324,1.5314,1.532,171200000.0
2008-11-26 14:34:00,1.532,1.5321,1.53085,1.53085,235300000.0
2008-11-26 14:35:00,1.5308,1.53085,1.52965,1.52995,166600000.0
2008-11-26 14:36:00,1.5299,1.53015,1.5297,1.5297,68000000.0
2008-11-26 14:37:00,1.5297,1.52975,1.529,1.5291,163400000.0
2008-11-26 14:38:00,1.5291,1.52955,1.5289,1.52895,176500001.0
2008-11-26 14:39:00,1.52895,1.52895,1.52865,1.52875,96400000.0
2008-11-26 14:40:00,1.5287,1.52895,1.5287,1.52885,135400000.0
2008-11-26 14:41:00,1.52875,1.52915,1.52865,1.52885,186700000.0
2008-11-26 14:42:00,1.52885,1.529,1.52855,1.5286,168400000.0
2008-11-26 14:43:00,1.5286,1.52915,1.52855,1.5291,172400000.0
2008-11-26 14:44:00,1.52915,1.5294,1.52915,1.52935,53800000.0
2008-11-26 14:45:00,1.5293,1.5293,1.52845,1.5286,47800000.0
2008-11-26 14:46:00,1.5286,1.5286,1.52745,1.52775,110400000.0
2008-11-26 14:47:00,1.5277,1.5277,1.52635,1.5266,225600000.0
2008-11-26 14:48:00,1.52665,1.5274,1.5264,1.52655,172800000.0
2008-11-26 14:49:00,1.5266,1.52705,1.5266,1.5269,142400000.0
2008-11-26 14:50:00,1.52705,1.52775,1.52705,1.5274,264600000.0
2008-11-26 14:51:00,1.5274,1.52815,1.5274,1.528,120600000.0
2008-11-26 14:52:00,1.5279,1.52825,1.5278,1.5281,142000000.0
2008-11-26 14:53:00,1.5282,1.5282,1.5275,1.52755,88200000.0
2008-11-26 14:54:00,1.5276,1.5276,1.5267,1.5274,159600000.0
2008-11-26 14:55:00,1.5273,1.5278,1.52725,1.5277,220000000.0
2008-11-26 14:56:00,1.5276,1.528,1.52745,1.5278,196600000.0
2008-11-26 14:57:00,1.5278,1.5283,1.52775,1.5281,181900000.0
2008-11-26 14:58:00,1.5281,1.52855,1.5279,1.52835,231800000.0
2008-11-26 14:59:00,1.52835,1.52865,1.527,1.527,184000000.0
2008-11-26 15:00:00,1.527,1.5274,1.5265,1.5266,210000000.0
2008-11-26 15:01:00,1.5266,1.52675,1.5265,1.52665,85000000.0
2008-11-26 15:02:00,1.5267,1.5272,1.5263,1.5272,189800000.0
2008-11-26 15:03:00,1.52725,1.52765,1.527,1.52765,270400000.0
2008-11-26 15:04:00,1.52765,1.5281,1.52745,1.52805,138600000.0
2008-11-26 15:05:00,1.528,1.52915,1.52795,1.5289,272300000.0
2008-11-26 15:06:00,1.52915,1.52915,1.5284,1.52915,162300000.0
2008-11-26 15:07:00,1.52905,1.52925,1.5288,1.52905,149000000.0
2008-11-26 15:08:00,1.52905,1.52955,1.52875,1.52945,227500000.0
2008-11-26 15:09:00,1.5294,1.531,1.52935,1.53015,341400000.0
2008-11-26 15:10:00,1.53015,1.53015,1.52945,1.52945,178200000.0
2008-11-26 15:11:00,1.5294,1.5294,1.52885,1.5289,273400000.0
2008-11-26 15:12:00,1.529,1.5293,1.5289,1.52915,104800000.0
2008-11-26 15:13:00,1.5292,1.52955,1.529,1.52955,89900000.0
2008-11-26 15:14:00,1.52955,1.5297,1.52915,1.52915,118200000.0
2008-11-26 15:15:00,1.5294,1.5294,1.52785,1.52855,224200000.0
2008-11-26 15:16:00,1.52865,1.52925,1.52855,1.52925,158700000.0
2008-11-26 15:17:00,1.5293,1.52935,1.52835,1.5286,221400000.0
2008-11-26 15:18:00,1.5286,1.5291,1.5279,1.52855,213800000.0
2008-11-26 15:19:00,1.52855,1.5289,1.5263,1.5264,159700000.0
2008-11-26 15:20:00,1.52635,1.52635,1.5225,1.52365,396300000.0
2008-11-26 15:21:00,1.5238,1.5249,1.52335,1.5243,484000000.0
2008-11-26 15:22:00,1.5243,1.52495,1.5243,1.5245,250100000.0
2008-11-26 15:23:00,1.5245,1.52485,1.5241,1.52485,183800000.0
2008-11-26 15:24:00,1.52485,1.52505,1.52445,1.52505,150900000.0
2008-11-26 15:25:00,1.525,1.52535,1.5248,1.5248,49700000.0
2008-11-26 15:26:00,1.5248,1.5248,1.5236,1.5238,132000000.0
2008-11-26 15:27:00,1.52375,1.5253,1.5236,1.52525,125550000.0
2008-11-26 15:28:00,1.5252,1.5256,1.5252,1.5254,92700000.0
2008-11-26 15:29:00,1.5254,1.5254,1.52445,1.52485,194900000.0
2008-11-26 15:30:00,1.52485,1.52485,1.52285,1.52385,176600000.0
2008-11-26 15:31:00,1.52385,1.5253,1.5238,1.52505,195400000.0
2008-11-26 15:32:00,1.52515,1.5262,1.52515,1.5256,295200000.0
2008-11-26 15:33:00,1.5256,1.526,1.5252,1.5252,287800000.0
2008-11-26 15:34:00,1.5252,1.52545,1.52455,1.5247,169600000.0
2008-11-26 15:35:00,1.52475,1.52485,1.524,1.52465,176800000.0
2008-11-26 15:36:00,1.52465,1.5248,1.52435,1.5244,119600000.0
2008-11-26 15:37:00,1.52445,1.5252,1.5244,1.52475,234000000.0
2008-11-26 15:38:00,1.52475,1.5256,1.52415,1.5254,148800000.0
2008-11-26 15:39:00,1.5254,1.52605,1.5253,1.52605,148600000.0
2008-11-26 15:40:00,1.5261,1.5278,1.52605,1.5277,232800000.0
2008-11-26 15:41:00,1.5276,1.529,1.5276,1.52895,187000000.0
2008-11-26 15:42:00,1.52895,1.529,1.5281,1.5288,211000000.0
2008-11-26 15:43:00,1.5288,1.52915,1.5284,1.52915,200400000.0
2008-11-26 15:44:00,1.52915,1.5304,1.5286,1.5304,196200000.0
2008-11-26 15:45:00,1.5304,1.53195,1.53015,1.5319,188500000.0
2008-11-26 15:46:00,1.5318,1.53245,1.53105,1.5322,227250000.0
2008-11-26 15:47:00,1.532,1.53295,1.53185,1.53215,175400000.0
2008-11-26 15:48:00,1.53215,1.53355,1.53215,1.533,154600000.0
2008-11-26 15:49:00,1.533,1.53425,1.533,1.5341,199200000.0
2008-11-26 15:50:00,1.534,1.53415,1.5325,1.53415,265200000.0
2008-11-26 15:51:00,1.5342,1.53445,1.5334,1.53415,184200000.0
2008-11-26 15:52:00,1.53425,1.53525,1.5341,1.53475,150200000.0
2008-11-26 15:53:00,1.53475,1.53515,1.53415,1.5348,136400000.0
2008-11-26 15:54:00,1.5348,1.53485,1.5337,1.5341,154400000.0
2008-11-26 15:55:00,1.53405,1.53405,1.53315,1.53315,147000000.0
2008-11-26 15:56:00,1.5332,1.5337,1.53275,1.5337,165200000.0
2008-11-26 15:57:00,1.5337,1.5337,1.5329,1.5331,155800000.0
2008-11-26 15:58:00,1.53315,1.5332,1.5324,1.5329,125400000.0
2008-11-26 15:59:00,1.5329,1.5343,1.5328,1.5343,173000000.0
2008-11-26 16:00:00,1.5344,1.5354,1.53355,1.53385,133400000.0
2008-11-26 16:01:00,1.53385,1.53415,1.5334,1.53375,97600000.0
2008-11-26 16:02:00,1.53375,1.534,1.53365,1.53365,75800000.0
2008-11-26 16:03:00,1.5337,1.5345,1.5335,1.5335,113200000.0
2008-11-26 16:04:00,1.5335,1.5341,1.53295,1.53305,144800000.0
2008-11-26 16:05:00,1.533,1.53455,1.533,1.53455,185450000.0
2008-11-26 16:06:00,1.53455,1.5346,1.53415,1.5343,164300000.0
2008-11-26 16:07:00,1.5343,1.53445,1.53395,1.534,160000000.0
2008-11-26 16:08:00,1.534,1.534,1.53315,1.5338,139400000.0
2008-11-26 16:09:00,1.5338,1.53385,1.5336,1.5338,128000000.0
2008-11-26 16:10:00,1.5337,1.53425,1.5337,1.5341,90200000.0
2008-11-26 16:11:00,1.5341,1.53435,1.53325,1.53345,116200000.0
2008-11-26 16:12:00,1.53345,1.53345,1.533,1.5332,219200000.0
2008-11-26 16:13:00,1.5331,1.5333,1.53285,1.5331,156000000.0
2008-11-26 16:14:00,1.5331,1.5332,1.53215,1.5322,190400000.0
2008-11-26 16:15:00,1.5322,1.53235,1.53165,1.53165,126000000.0
2008-11-26 16:16:00,1.5317,1.5319,1.53115,1.5318,126200000.0
2008-11-26 16:17:00,1.5318,1.53215,1.5318,1.5318,147800000.0
2008-11-26 16:18:00,1.5318,1.53195,1.5316,1.53165,146000000.0
2008-11-26 16:19:00,1.53165,1.53165,1.52985,1.52985,142900000.0
2008-11-26 16:20:00,1.52985,1.5305,1.5296,1.5297,121200000.0
2008-11-26 16:21:00,1.5297,1.53055,1.5297,1.53035,126000000.0
2008-11-26 16:22:00,1.5303,1.5306,1.52935,1.52935,117700000.0
2008-11-26 16:23:00,1.5293,1.5293,1.5276,1.5286,159000000.0
2008-11-26 16:24:00,1.5286,1.5293,1.52835,1.5288,167300000.0
2008-11-26 16:25:00,1.5288,1.5288,1.5278,1.5282,221700000.0
2008-11-26 16:26:00,1.5282,1.52925,1.528,1.52925,108900000.0
2008-11-26 16:27:00,1.52945,1.53015,1.52875,1.52995,156800000.0
2008-11-26 16:28:00,1.52985,1.53025,1.52895,1.53005,157200000.0
2008-11-26 16:29:00,1.53005,1.53025,1.52965,1.5301,68800000.0
2008-11-26 16:30:00,1.5302,1.5303,1.53005,1.5303,103400000.0
2008-11-26 16:31:00,1.5304,1.53055,1.52895,1.52895,159200000.0
2008-11-26 16:32:00,1.5289,1.53045,1.5288,1.53015,190000000.0
2008-11-26 16:33:00,1.5301,1.53125,1.5295,1.53125,150800000.0
2008-11-26 16:34:00,1.5313,1.53145,1.5307,1.5308,221400000.0
2008-11-26 16:35:00,1.5308,1.53205,1.5308,1.5318,137600000.0
2008-11-26 16:36:00,1.5317,1.53215,1.5309,1.53175,137800000.0
2008-11-26 16:37:00,1.53195,1.5323,1.53115,1.53155,181800000.0
2008-11-26 16:38:00,1.5316,1.5326,1.53145,1.5322,155800000.0
2008-11-26 16:39:00,1.5321,1.53265,1.532,1.53205,115700000.0
2008-11-26 16:40:00,1.53205,1.5326,1.53205,1.53235,159800000.0
2008-11-26 16:41:00,1.53235,1.5333,1.5323,1.5326,139640000.0
2008-11-26 16:42:00,1.53265,1.53345,1.53205,1.53265,183800000.0
2008-11-26 16:43:00,1.53275,1.53285,1.5314,1.532,207680000.0
2008-11-26 16:44:00,1.5321,1.5322,1.53155,1.5321,142040000.0
2008-11-26 16:45:00,1.5321,1.53265,1.53195,1.53245,113100000.0
2008-11-26 16:46:00,1.5325,1.5336,1.5324,1.53345,136140000.0
2008-11-26 16:47:00,1.53345,1.53415,1.53285,1.53415,183400000.0
2008-11-26 16:48:00,1.53415,1.53475,1.5341,1.53475,179400000.0
2008-11-26 16:49:00,1.53465,1.53585,1.53455,1.5349,206400000.0
2008-11-26 16:50:00,1.5347,1.53475,1.5327,1.5333,269400000.0
2008-11-26 16:51:00,1.5333,1.5334,1.53195,1.5326,226100000.0
2008-11-26 16:52:00,1.53255,1.5338,1.53255,1.53365,255300000.0
2008-11-26 16:53:00,1.5336,1.5337,1.5331,1.53365,217200000.0
2008-11-26 16:54:00,1.53365,1.5337,1.53335,1.53355,233600000.0
2008-11-26 16:55:00,1.53355,1.5339,1.5335,1.53355,130400000.0
2008-11-26 16:56:00,1.53355,1.5338,1.53325,1.5334,95200000.0
2008-11-26 16:57:00,1.53335,1.5337,1.5332,1.5336,85900000.0
2008-11-26 16:58:00,1.5336,1.5342,1.5335,1.53415,191600000.0
2008-11-26 16:59:00,1.53415,1.5352,1.53415,1.5351,202540000.0
2008-11-26 17:00:00,1.53515,1.53515,1.53395,1.5341,176280000.0
2008-11-26 17:01:00,1.53405,1.53415,1.5335,1.5337,191200000.0
2008-11-26 17:02:00,1.5337,1.5339,1.5336,1.53375,179000000.0
2008-11-26 17:03:00,1.5337,1.53425,1.5337,1.53425,209800000.0
2008-11-26 17:04:00,1.5342,1.5349,1.5341,1.53465,163400000.0
2008-11-26 17:05:00,1.5346,1.53495,1.53455,1.5348,223200000.0
2008-11-26 17:06:00,1.5348,1.535,1.53445,1.535,217700000.0
2008-11-26 17:07:00,1.535,1.5355,1.5343,1.53455,204200000.0
2008-11-26 17:08:00,1.53455,1.53455,1.5339,1.5344,171140000.0
2008-11-26 17:09:00,1.5344,1.5345,1.5336,1.5342,177200000.0
2008-11-26 17:10:00,1.5342,1.5345,1.53355,1.5337,281000000.0
2008-11-26 17:11:00,1.5336,1.5346,1.5336,1.5344,188500000.0
2008-11-26 17:12:00,1.5343,1.53435,1.53155,1.5318,230400000.0
2008-11-26 17:13:00,1.5318,1.5339,1.5318,1.5336,260400000.0
2008-11-26 17:14:00,1.5336,1.5346,1.5336,1.53395,218840000.0
2008-11-26 17:15:00,1.53395,1.53425,1.53395,1.5341,162800000.0
2008-11-26 17:16:00,1.5341,1.5356,1.534,1.53555,317000000.0
2008-11-26 17:17:00,1.53575,1.5368,1.53575,1.5367,280000000.0
2008-11-26 17:18:00,1.53665,1.539,1.53665,1.53895,234700000.0
2008-11-26 17:19:00,1.53895,1.53985,1.5389,1.5397,200980000.0
2008-11-26 17:20:00,1.5397,1.54025,1.5397,1.5401,164000000.0
2008-11-26 17:21:00,1.5401,1.54095,1.5401,1.54095,224000000.0
2008-11-26 17:22:00,1.54085,1.5411,1.54,1.5403,207640000.0
2008-11-26 17:23:00,1.5403,1.54065,1.53965,1.5405,337800000.0
2008-11-26 17:24:00,1.5406,1.5434,1.5405,1.5422,248400000.0
2008-11-26 17:25:00,1.54215,1.5423,1.54185,1.54215,305600000.0
2008-11-26 17:26:00,1.5421,1.54415,1.5421,1.5439,325800000.0
2008-11-26 17:27:00,1.5439,1.54395,1.54325,1.5435,247100000.0
2008-11-26 17:28:00,1.5435,1.54355,1.5427,1.5428,292000000.0
2008-11-26 17:29:00,1.5428,1.5431,1.5425,1.5429,233400000.0
2008-11-26 17:30:00,1.54285,1.5431,1.54265,1.54275,186200000.0
2008-11-26 17:31:00,1.54275,1.54275,1.54235,1.5424,233400000.0
2008-11-26 17:32:00,1.5424,1.5427,1.5418,1.54255,315500000.0
2008-11-26 17:33:00,1.54245,1.54305,1.5422,1.54255,193300000.0
2008-11-26 17:34:00,1.54255,1.54255,1.542,1.542,161600000.0
2008-11-26 17:35:00,1.542,1.542,1.54075,1.5408,195500000.0
2008-11-26 17:36:00,1.54085,1.5412,1.5394,1.5394,247600000.0
2008-11-26 17:37:00,1.5394,1.5397,1.5378,1.53965,268257500.0
2008-11-26 17:38:00,1.5397,1.5411,1.53935,1.5405,233100000.0
2008-11-26 17:39:00,1.54055,1.54195,1.54,1.54195,281300000.0
2008-11-26 17:40:00,1.54195,1.5423,1.5397,1.5401,186700000.0
2008-11-26 17:41:00,1.5402,1.5411,1.54,1.54045,300400000.0
2008-11-26 17:42:00,1.54065,1.5407,1.53925,1.53935,312100000.0
2008-11-26 17:43:00,1.5394,1.54025,1.53865,1.54025,247100000.0
2008-11-26 17:44:00,1.54025,1.54035,1.53895,1.53975,231900000.0
2008-11-26 17:45:00,1.53985,1.54025,1.5393,1.54015,203800000.0
2008-11-26 17:46:00,1.54,1.54065,1.54,1.54055,151900000.0
2008-11-26 17:47:00,1.54055,1.54105,1.54005,1.5409,255300000.0
2008-11-26 17:48:00,1.54075,1.5414,1.5407,1.5407,190200000.0
2008-11-26 17:49:00,1.5407,1.5415,1.5407,1.541,261600000.0
2008-11-26 17:50:00,1.54095,1.5413,1.54055,1.5412,246800000.0
2008-11-26 17:51:00,1.5412,1.54145,1.5403,1.54115,249600000.0
2008-11-26 17:52:00,1.54115,1.5423,1.54075,1.5423,271100000.0
2008-11-26 17:53:00,1.5422,1.5441,1.54215,1.5437,258600000.0
2008-11-26 17:54:00,1.5437,1.5439,1.54165,1.54175,296100000.0
2008-11-26 17:55:00,1.5416,1.5428,1.54145,1.54265,219000000.0
2008-11-26 17:56:00,1.54265,1.5428,1.5425,1.5426,258800000.0
2008-11-26 17:57:00,1.5426,1.5428,1.54195,1.54275,307400000.0
2008-11-26 17:58:00,1.5427,1.5432,1.54155,1.54185,272400000.0
2008-11-26 17:59:00,1.54185,1.5421,1.5396,1.5396,343300001.0
2008-11-26 18:00:00,1.5397,1.5401,1.5388,1.5393,293000000.0
2008-11-26 18:01:00,1.5393,1.5394,1.53505,1.5362,316600000.0
2008-11-26 18:02:00,1.53625,1.538,1.53595,1.53675,214180000.0
2008-11-26 18:03:00,1.53675,1.53965,1.5362,1.539,234200000.0
2008-11-26 18:04:00,1.53895,1.54005,1.5366,1.5366,184880000.0
2008-11-26 18:05:00,1.53675,1.5394,1.5364,1.5388,222400000.0
2008-11-26 18:06:00,1.5388,1.53925,1.53665,1.53665,212000000.0
2008-11-26 18:07:00,1.53665,1.5369,1.53425,1.53505,190600000.0
2008-11-26 18:08:00,1.5351,1.53535,1.5313,1.53215,268080000.0
2008-11-26 18:09:00,1.53215,1.53235,1.5293,1.5305,177600000.0
2008-11-26 18:10:00,1.53065,1.53235,1.53025,1.5311,172600000.0
2008-11-26 18:11:00,1.5311,1.5319,1.5311,1.53175,106200000.0
2008-11-26 18:12:00,1.5317,1.5327,1.53165,1.5319,138580000.0
2008-11-26 18:13:00,1.53185,1.53235,1.52935,1.53005,118200000.0
2008-11-26 18:14:00,1.53015,1.53095,1.53005,1.5308,112400000.0
2008-11-26 18:15:00,1.5308,1.5325,1.53075,1.53225,121400000.0
2008-11-26 18:16:00,1.53235,1.53235,1.52875,1.5289,102500000.0
2008-11-26 18:17:00,1.5288,1.52895,1.5247,1.52485,175000000.0
2008-11-26 18:18:00,1.5249,1.5261,1.52405,1.5255,216500000.0
2008-11-26 18:19:00,1.5256,1.5273,1.5256,1.5267,170000000.0
2008-11-26 18:20:00,1.52665,1.52705,1.5222,1.52275,209000000.0
2008-11-26 18:21:00,1.5217,1.5234,1.5217,1.523,199200000.0
2008-11-26 18:22:00,1.52305,1.52335,1.5219,1.5224,251600000.0
2008-11-26 18:23:00,1.52245,1.52325,1.5222,1.52295,242200000.0
2008-11-26 18:24:00,1.52295,1.52365,1.5225,1.52275,221800000.0
2008-11-26 18:25:00,1.5228,1.5228,1.5195,1.52075,259800000.0
2008-11-26 18:26:00,1.5208,1.52225,1.5199,1.5201,258000000.0
2008-11-26 18:27:00,1.5201,1.52135,1.5197,1.52135,231499999.0
2008-11-26 18:28:00,1.52135,1.5221,1.5206,1.5221,181700000.0
2008-11-26 18:29:00,1.5221,1.524,1.52205,1.52225,260800000.0
2008-11-26 18:30:00,1.52225,1.52335,1.52065,1.5228,311900000.0
2008-11-26 18:31:00,1.52275,1.524,1.52255,1.52385,319500002.0
2008-11-26 18:32:00,1.52385,1.52395,1.5229,1.52305,280400000.0
2008-11-26 18:33:00,1.52315,1.52335,1.5215,1.52205,324400000.0
2008-11-26 18:34:00,1.52205,1.52225,1.52,1.52015,355900000.0
2008-11-26 18:35:00,1.52015,1.52115,1.5197,1.5209,268200000.0
2008-11-26 18:36:00,1.5209,1.521,1.51755,1.5178,303600000.0
2008-11-26 18:37:00,1.518,1.51865,1.51795,1.5186,199600000.0
2008-11-26 18:38:00,1.5186,1.5196,1.51835,1.5193,180080000.0
2008-11-26 18:39:00,1.51935,1.52075,1.5192,1.52075,305800000.0
2008-11-26 18:40:00,1.52065,1.52325,1.52065,1.52255,150280000.0
2008-11-26 18:41:00,1.5227,1.5229,1.52045,1.52045,230880001.0
2008-11-26 18:42:00,1.52045,1.5216,1.52045,1.52155,183200000.0
2008-11-26 18:43:00,1.52155,1.5216,1.52015,1.52025,166980000.0
2008-11-26 18:44:00,1.5204,1.52225,1.5199,1.52225,127660000.0
2008-11-26 18:45:00,1.52215,1.52265,1.52145,1.5226,194280000.0
2008-11-26 18:46:00,1.5226,1.52355,1.52215,1.52355,255600000.0
2008-11-26 18:47:00,1.5238,1.5243,1.52285,1.5233,150200000.0
2008-11-26 18:48:00,1.5233,1.524,1.5229,1.5232,126600000.0
2008-11-26 18:49:00,1.5233,1.52365,1.5231,1.52365,149400000.0
2008-11-26 18:50:00,1.52365,1.52375,1.52165,1.52165,171800000.0
2008-11-26 18:51:00,1.5218,1.52235,1.521,1.52115,212400000.0
2008-11-26 18:52:00,1.5212,1.5219,1.52055,1.52105,167600000.0
2008-11-26 18:53:00,1.521,1.521,1.52015,1.5206,192340000.0
2008-11-26 18:54:00,1.5206,1.5209,1.52015,1.5203,96400000.0
2008-11-26 18:55:00,1.5203,1.52105,1.51995,1.52105,124800000.0
2008-11-26 18:56:00,1.52105,1.522,1.5202,1.52195,201400000.0
2008-11-26 18:57:00,1.52185,1.52205,1.52125,1.52175,143500000.0
2008-11-26 18:58:00,1.52175,1.522,1.52085,1.5214,134800000.0
2008-11-26 18:59:00,1.5214,1.5218,1.5204,1.5218,180200000.0
2008-11-26 19:00:00,1.5218,1.5233,1.52175,1.5225,140600000.0
2008-11-26 19:01:00,1.52255,1.5241,1.52255,1.5236,89200000.0
2008-11-26 19:02:00,1.52345,1.52375,1.5223,1.5225,124800000.0
2008-11-26 19:03:00,1.52295,1.5236,1.52205,1.52245,119000000.0
2008-11-26 19:04:00,1.5228,1.5242,1.5228,1.5241,95800000.0
2008-11-26 19:05:00,1.52395,1.525,1.52385,1.52485,208800000.0
2008-11-26 19:06:00,1.52495,1.52495,1.52355,1.5239,136480000.0
2008-11-26 19:07:00,1.5239,1.52395,1.5232,1.52335,96680000.0
2008-11-26 19:08:00,1.52335,1.52335,1.5225,1.5229,67800000.0
2008-11-26 19:09:00,1.52295,1.5245,1.52275,1.5243,126600000.0
2008-11-26 19:10:00,1.5243,1.5243,1.5233,1.5241,113840000.0
2008-11-26 19:11:00,1.52405,1.52405,1.5234,1.52365,71200000.0
2008-11-26 19:12:00,1.52365,1.52545,1.52355,1.5246,186800000.0
2008-11-26 19:13:00,1.5246,1.5246,1.52345,1.52365,81500000.0
2008-11-26 19:14:00,1.52365,1.5243,1.5233,1.5234,130280000.0
2008-11-26 19:15:00,1.5234,1.5236,1.5231,1.5236,99400000.0
2008-11-26 19:16:00,1.5234,1.5236,1.523,1.52345,51400000.0
2008-11-26 19:17:00,1.52335,1.5235,1.52295,1.52305,87000000.0
2008-11-26 19:18:00,1.5231,1.52375,1.523,1.52375,85200000.0
2008-11-26 19:19:00,1.5237,1.52375,1.52365,1.52365,43000000.0
2008-11-26 19:20:00,1.52365,1.52375,1.5232,1.52375,47600000.0
2008-11-26 19:21:00,1.52375,1.52455,1.52375,1.52455,66800000.0
2008-11-26 19:22:00,1.5246,1.5246,1.52415,1.5246,40200000.0
2008-11-26 19:23:00,1.5246,1.52475,1.52405,1.52445,118600000.0
2008-11-26 19:24:00,1.5244,1.5248,1.5244,1.5248,34600000.0
2008-11-26 19:25:00,1.52475,1.5254,1.52415,1.5254,106200000.0
2008-11-26 19:26:00,1.5254,1.5259,1.52535,1.5258,82700000.0
2008-11-26 19:27:00,1.5258,1.52815,1.5257,1.52815,68800000.0
2008-11-26 19:28:00,1.52815,1.5287,1.52815,1.52825,120800000.0
2008-11-26 19:29:00,1.52825,1.52845,1.5279,1.52835,107800000.0
2008-11-26 19:30:00,1.52845,1.52855,1.52805,1.5281,52600000.0
2008-11-26 19:31:00,1.52815,1.52845,1.5281,1.52845,38800000.0
2008-11-26 19:32:00,1.52835,1.52835,1.52755,1.5279,78000000.0
2008-11-26 19:33:00,1.52775,1.52775,1.5272,1.5275,84400000.0
2008-11-26 19:34:00,1.52755,1.52785,1.5264,1.52755,101200000.0
2008-11-26 19:35:00,1.5275,1.5279,1.5273,1.5276,83600000.0
2008-11-26 19:36:00,1.52775,1.52805,1.5277,1.52805,63200000.0
2008-11-26 19:37:00,1.528,1.5281,1.5274,1.52755,77600000.0
2008-11-26 19:38:00,1.5276,1.5279,1.5275,1.52775,100200000.0
2008-11-26 19:39:00,1.5276,1.52845,1.5276,1.52825,135800000.0
2008-11-26 19:40:00,1.52835,1.52865,1.52815,1.5286,131400000.0
2008-11-26 19:41:00,1.5286,1.52905,1.5282,1.529,148400000.0
2008-11-26 19:42:00,1.529,1.529,1.52875,1.5288,170600000.0
2008-11-26 19:43:00,1.5289,1.5292,1.5287,1.52905,75400000.0
2008-11-26 19:44:00,1.5292,1.5293,1.5288,1.52915,46400000.0
2008-11-26 19:45:00,1.5291,1.5294,1.5291,1.5294,54200000.0
2008-11-26 19:46:00,1.52935,1.5298,1.52915,1.5294,80600000.0
2008-11-26 19:47:00,1.5294,1.52955,1.52885,1.52945,160400002.0
2008-11-26 19:48:00,1.52945,1.52945,1.52905,1.52915,69400000.0
2008-11-26 19:49:00,1.52905,1.52925,1.52895,1.5291,128100000.0
2008-11-26 19:50:00,1.5291,1.5298,1.5289,1.5298,118400000.0
2008-11-26 19:51:00,1.5298,1.5299,1.52965,1.5298,162200000.0
2008-11-26 19:52:00,1.52985,1.5308,1.5297,1.5305,110600000.0
2008-11-26 19:53:00,1.5304,1.5305,1.53005,1.53015,171000000.0
2008-11-26 19:54:00,1.53015,1.53035,1.5294,1.52985,56800000.0
2008-11-26 19:55:00,1.52985,1.5299,1.5288,1.5295,124400000.0
2008-11-26 19:56:00,1.5295,1.52965,1.52925,1.52925,89400000.0
2008-11-26 19:57:00,1.52925,1.5293,1.52905,1.52925,86600000.0
2008-11-26 19:58:00,1.5292,1.5296,1.5292,1.5293,55400000.0
2008-11-26 19:59:00,1.52925,1.52935,1.5291,1.5292,68000000.0
2008-11-26 20:00:00,1.5292,1.52925,1.52905,1.5292,70600000.0
2008-11-26 20:01:00,1.5292,1.5294,1.52895,1.5294,50800000.0
2008-11-26 20:02:00,1.52935,1.5298,1.529,1.52925,110200000.0
2008-11-26 20:03:00,1.5293,1.5294,1.5291,1.5291,35600000.0
2008-11-26 20:04:00,1.5291,1.52975,1.5291,1.5294,120800000.0
2008-11-26 20:05:00,1.529,1.52965,1.529,1.52935,64000000.0
2008-11-26 20:06:00,1.52935,1.53025,1.52935,1.53015,113900000.0
2008-11-26 20:07:00,1.53015,1.5304,1.52985,1.5304,86600000.0
2008-11-26 20:08:00,1.5305,1.53065,1.53045,1.53045,61600000.0
2008-11-26 20:09:00,1.5304,1.5305,1.5303,1.5304,130200000.0
2008-11-26 20:10:00,1.5304,1.53045,1.53035,1.5304,102800000.0
2008-11-26 20:11:00,1.5304,1.53045,1.53035,1.5304,191400000.0
2008-11-26 20:12:00,1.5304,1.5304,1.5297,1.52995,75000000.0
2008-11-26 20:13:00,1.52995,1.52995,1.5296,1.52965,146400000.0
2008-11-26 20:14:00,1.52965,1.5297,1.52955,1.52955,51400000.0
2008-11-26 20:15:00,1.52955,1.52955,1.5295,1.5295,12200000.0
2008-11-26 20:16:00,1.52945,1.52945,1.5286,1.5286,190100000.0
2008-11-26 20:17:00,1.5286,1.5287,1.52805,1.5284,93200000.0
2008-11-26 20:18:00,1.52845,1.5288,1.5281,1.52825,232300000.0
2008-11-26 20:19:00,1.5282,1.52905,1.5282,1.52885,108800000.0
2008-11-26 20:20:00,1.52885,1.5289,1.52855,1.5286,49800000.0
2008-11-26 20:21:00,1.5286,1.5286,1.52805,1.5281,101000000.0
2008-11-26 20:22:00,1.5281,1.52845,1.52795,1.5281,76400000.0
2008-11-26 20:23:00,1.5281,1.5281,1.5273,1.5274,204900000.0
2008-11-26 20:24:00,1.52745,1.5287,1.52695,1.52815,220400000.0
2008-11-26 20:25:00,1.52815,1.52855,1.527,1.5283,160000000.0
2008-11-26 20:26:00,1.52835,1.52875,1.52775,1.52875,79300000.0
2008-11-26 20:27:00,1.52795,1.5293,1.5276,1.52915,164400000.0
2008-11-26 20:28:00,1.52915,1.53025,1.5291,1.5301,150399999.0
2008-11-26 20:29:00,1.53015,1.5303,1.52905,1.52925,106400000.0
2008-11-26 20:30:00,1.5292,1.52985,1.5292,1.52945,178200000.0
2008-11-26 20:31:00,1.52935,1.52955,1.52885,1.5289,82600000.0
2008-11-26 20:32:00,1.52895,1.52895,1.5288,1.5288,22400000.0
2008-11-26 20:33:00,1.5287,1.5287,1.52715,1.5283,72400000.0
2008-11-26 20:34:00,1.5284,1.52845,1.52815,1.5283,31600000.0
2008-11-26 20:35:00,1.5283,1.5283,1.5272,1.5272,33200000.0
2008-11-26 20:36:00,1.5271,1.52745,1.527,1.5272,75600000.0
2008-11-26 20:37:00,1.5272,1.5273,1.52715,1.5272,25600000.0
2008-11-26 20:38:00,1.5272,1.5272,1.52695,1.52695,74800000.0
2008-11-26 20:39:00,1.5269,1.52795,1.52685,1.52795,56800000.0
2008-11-26 20:40:00,1.5283,1.52895,1.5276,1.52815,114400000.0
2008-11-26 20:41:00,1.52815,1.52885,1.5273,1.52875,148400000.0
2008-11-26 20:42:00,1.52875,1.52905,1.5279,1.5287,151600000.0
2008-11-26 20:43:00,1.5287,1.52945,1.5284,1.52895,166000000.0
2008-11-26 20:44:00,1.52915,1.53105,1.52915,1.5304,112800000.0
2008-11-26 20:45:00,1.53005,1.5308,1.5298,1.5308,70800000.0
2008-11-26 20:46:00,1.53065,1.53065,1.52995,1.5303,50400000.0
2008-11-26 20:47:00,1.5302,1.53025,1.5296,1.52965,56400000.0
2008-11-26 20:48:00,1.52965,1.5299,1.5285,1.5285,104400000.0
2008-11-26 20:49:00,1.52845,1.5288,1.5282,1.5283,95000000.0
2008-11-26 20:50:00,1.5283,1.5288,1.52815,1.52815,90400000.0
2008-11-26 20:51:00,1.5282,1.5285,1.52815,1.5284,36400000.0
2008-11-26 20:52:00,1.5284,1.5284,1.52755,1.52755,45200000.0
2008-11-26 20:53:00,1.5276,1.5277,1.52725,1.5273,42000000.0
2008-11-26 20:54:00,1.52725,1.5275,1.5272,1.5273,44800000.0
2008-11-26 20:55:00,1.52715,1.5274,1.5269,1.5271,81800000.0
2008-11-26 20:56:00,1.5271,1.5271,1.527,1.527,12400000.0
2008-11-26 20:57:00,1.527,1.527,1.52685,1.527,25000000.0
2008-11-26 20:58:00,1.527,1.5271,1.5268,1.527,51600000.0
2008-11-26 20:59:00,1.52705,1.5272,1.52705,1.5272,37200000.0
2008-11-26 21:00:00,1.52715,1.5273,1.5271,1.52725,21200000.0
2008-11-26 21:01:00,1.5273,1.5278,1.5273,1.5278,42200000.0
2008-11-26 21:02:00,1.52785,1.5279,1.52785,1.5279,4800000.0
2008-11-26 21:03:00,1.5279,1.52795,1.5278,1.52795,30000000.0
2008-11-26 21:04:00,1.52795,1.52855,1.52795,1.52855,27600000.0
2008-11-26 21:05:00,1.52855,1.5293,1.52855,1.5293,43600000.0
2008-11-26 21:06:00,1.5292,1.5302,1.5292,1.5294,247900000.0
2008-11-26 21:07:00,1.52935,1.52935,1.5287,1.5289,77800000.0
2008-11-26 21:08:00,1.5289,1.5297,1.5288,1.5292,57800000.0
2008-11-26 21:09:00,1.5292,1.5299,1.52905,1.5299,43200000.0
2008-11-26 21:10:00,1.52935,1.5306,1.52935,1.53055,75800000.0
2008-11-26 21:11:00,1.53055,1.5321,1.5304,1.53165,55800000.0
2008-11-26 21:12:00,1.53165,1.5318,1.5314,1.53155,71000000.0
2008-11-26 21:13:00,1.53155,1.53155,1.52925,1.5298,112800000.0
2008-11-26 21:14:00,1.52995,1.5308,1.52995,1.53065,102000000.0
2008-11-26 21:15:00,1.5306,1.5313,1.5304,1.53125,231000000.0
2008-11-26 21:16:00,1.5313,1.53155,1.5311,1.53145,79000000.0
2008-11-26 21:17:00,1.5315,1.532,1.5315,1.5319,58800000.0
2008-11-26 21:18:00,1.5319,1.5341,1.5319,1.53335,153000000.0
2008-11-26 21:19:00,1.53335,1.5338,1.5333,1.53355,64800000.0
2008-11-26 21:20:00,1.5336,1.5339,1.5334,1.5337,72600000.0
2008-11-26 21:21:00,1.53365,1.5338,1.53335,1.5335,65400000.0
2008-11-26 21:22:00,1.5335,1.53375,1.5334,1.5335,55800000.0
2008-11-26 21:23:00,1.5335,1.5339,1.53335,1.5338,93600000.0
2008-11-26 21:24:00,1.53375,1.5338,1.5333,1.53345,56600000.0
2008-11-26 21:25:00,1.5334,1.5335,1.53305,1.53315,41200000.0
2008-11-26 21:26:00,1.53315,1.53315,1.5326,1.5328,60400000.0
2008-11-26 21:27:00,1.53275,1.53275,1.53185,1.53245,63600000.0
2008-11-26 21:28:00,1.5325,1.53285,1.53185,1.53275,75400000.0
2008-11-26 21:29:00,1.53265,1.53265,1.53125,1.53145,48800000.0
2008-11-26 21:30:00,1.5314,1.53185,1.53125,1.53165,67600000.0
2008-11-26 21:31:00,1.5317,1.53255,1.5316,1.53255,26800000.0
2008-11-26 21:32:00,1.5326,1.5326,1.5316,1.5316,33800000.0
2008-11-26 21:33:00,1.5316,1.53205,1.5316,1.53205,37400000.0
2008-11-26 21:34:00,1.5323,1.53265,1.5323,1.5325,63200000.0
2008-11-26 21:35:00,1.5325,1.53295,1.5324,1.53285,104900000.0
2008-11-26 21:36:00,1.53285,1.53315,1.53265,1.53315,67900000.0
2008-11-26 21:37:00,1.53315,1.53345,1.5326,1.53275,62000000.0
2008-11-26 21:38:00,1.53275,1.53275,1.5326,1.5326,15200000.0
2008-11-26 21:39:00,1.5326,1.53275,1.5326,1.53275,18400000.0
2008-11-26 21:40:00,1.53275,1.53275,1.5327,1.5327,45600000.0
2008-11-26 21:41:00,1.53295,1.53405,1.53295,1.5337,84800000.0
2008-11-26 21:42:00,1.5337,1.53445,1.53365,1.53425,68000000.0
2008-11-26 21:43:00,1.53425,1.53455,1.534,1.5342,56600000.0
2008-11-26 21:44:00,1.5342,1.5342,1.53395,1.53395,16000000.0
2008-11-26 21:45:00,1.5339,1.53395,1.5335,1.5337,72400000.0
2008-11-26 21:46:00,1.5337,1.5339,1.5335,1.5335,39600000.0
2008-11-26 21:47:00,1.5337,1.53445,1.5337,1.53445,29400000.0
2008-11-26 21:48:00,1.53445,1.53475,1.53445,1.53465,21600000.0
2008-11-26 21:49:00,1.5345,1.5347,1.5344,1.5347,19200000.0
2008-11-26 21:50:00,1.53435,1.53435,1.53395,1.53405,19600000.0
2008-11-26 21:51:00,1.53415,1.5342,1.534,1.5342,67600000.0
2008-11-26 21:52:00,1.5342,1.53445,1.534,1.53445,42800000.0
2008-11-26 21:53:00,1.53455,1.53485,1.53445,1.53455,52800000.0
2008-11-26 21:54:00,1.53455,1.53495,1.53395,1.5341,84000000.0
2008-11-26 21:55:00,1.53425,1.535,1.5342,1.535,83800000.0
2008-11-26 21:56:00,1.5352,1.5358,1.535,1.5351,82000000.0
2008-11-26 21:57:00,1.5351,1.5355,1.5351,1.5355,17600000.0
2008-11-26 21:58:00,1.53545,1.5355,1.5354,1.5354,16400000.0
2008-11-26 21:59:00,1.5354,1.5354,1.53475,1.53475,51600000.0
2008-11-26 22:00:00,1.53485,1.53515,1.53485,1.5351,13200000.0
2008-11-26 22:01:00,1.53495,1.53535,1.5347,1.5349,53600000.0
2008-11-26 22:02:00,1.5353,1.53555,1.5349,1.5351,64000000.0
2008-11-26 22:03:00,1.53525,1.5353,1.5352,1.53525,73200000.0
2008-11-26 22:04:00,1.5352,1.5354,1.53495,1.53515,65600000.0
2008-11-26 22:05:00,1.53505,1.5353,1.5347,1.5352,45800000.0
2008-11-26 22:06:00,1.53525,1.5354,1.53515,1.5354,16400000.0
2008-11-26 22:07:00,1.5354,1.53605,1.53525,1.53565,116600000.0
2008-11-26 22:08:00,1.53565,1.53585,1.5355,1.53555,58000000.0
2008-11-26 22:09:00,1.5356,1.5358,1.5354,1.5358,46800000.0
2008-11-26 22:10:00,1.5354,1.5361,1.5354,1.5361,37600000.0
2008-11-26 22:11:00,1.5361,1.5362,1.53605,1.5361,32000000.0
2008-11-26 22:12:00,1.5363,1.53665,1.5363,1.53655,29800000.0
2008-11-26 22:13:00,1.53675,1.53715,1.53635,1.53705,34000000.0
2008-11-26 22:14:00,1.53705,1.53725,1.53705,1.5372,18800000.0
2008-11-26 22:15:00,1.5372,1.53725,1.5368,1.53695,38400000.0
2008-11-26 22:16:00,1.5369,1.53695,1.5368,1.5368,69200000.0
2008-11-26 22:17:00,1.53695,1.53695,1.53665,1.53665,128800000.0
2008-11-26 22:18:00,1.5366,1.5366,1.53645,1.53645,109000000.0
2008-11-26 22:19:00,1.53645,1.53645,1.5362,1.5362,27000000.0
2008-11-26 22:20:00,1.5362,1.5362,1.5362,1.5362,8800000.0
2008-11-26 22:21:00,1.5362,1.5362,1.536,1.536,50800000.0
2008-11-26 22:22:00,1.5359,1.536,1.5359,1.536,41600000.0
2008-11-26 22:23:00,1.536,1.536,1.5359,1.5359,27800000.0
2008-11-26 22:24:00,1.5359,1.5363,1.5359,1.53615,44000000.0
2008-11-26 22:25:00,1.53635,1.53665,1.5361,1.53635,63800000.0
2008-11-26 22:26:00,1.5363,1.53645,1.53625,1.53625,36600000.0
2008-11-26 22:27:00,1.5364,1.53675,1.5364,1.5367,20200000.0
2008-11-26 22:28:00,1.53665,1.5367,1.5363,1.5363,37400000.0
2008-11-26 22:29:00,1.53655,1.53675,1.5365,1.53675,23100000.0
2008-11-26 22:30:00,1.53675,1.537,1.5367,1.53695,34400000.0
2008-11-26 22:31:00,1.5369,1.537,1.5365,1.5369,61600000.0
2008-11-26 22:32:00,1.53685,1.5371,1.53655,1.5371,62600000.0
2008-11-26 22:33:00,1.53705,1.5372,1.53625,1.5363,34600000.0
2008-11-26 22:34:00,1.53645,1.53665,1.5364,1.53665,38400000.0
2008-11-26 22:35:00,1.53665,1.53665,1.5362,1.5362,49800000.0
2008-11-26 22:36:00,1.5362,1.5362,1.5356,1.5358,59100000.0
2008-11-26 22:37:00,1.5358,1.5358,1.5353,1.5353,62700000.0
2008-11-26 22:38:00,1.5353,1.5353,1.53395,1.53395,54400000.0
2008-11-26 22:39:00,1.5339,1.534,1.53325,1.5334,40400000.0
2008-11-26 22:40:00,1.5334,1.53415,1.5334,1.53415,20200000.0
2008-11-26 22:41:00,1.53425,1.53425,1.534,1.53425,14800000.0
2008-11-26 22:42:00,1.5345,1.5346,1.5345,1.5346,12800000.0
2008-11-26 22:43:00,1.5346,1.53485,1.53445,1.5347,55200000.0
2008-11-26 22:44:00,1.5347,1.53475,1.53405,1.53405,96000000.0
2008-11-26 22:45:00,1.53405,1.5344,1.53365,1.53405,118400000.0
2008-11-26 22:46:00,1.53405,1.53405,1.5332,1.5334,41800000.0
2008-11-26 22:47:00,1.5334,1.5334,1.5334,1.5334,3200000.0
2008-11-26 22:48:00,1.5334,1.5334,1.53335,1.53335,3200000.0
2008-11-26 22:49:00,1.5334,1.5334,1.5329,1.5331,73000000.0
2008-11-26 22:50:00,1.53305,1.53315,1.53305,1.53315,7000000.0
2008-11-26 22:51:00,1.5331,1.53335,1.5331,1.5333,19800000.0
2008-11-26 22:52:00,1.5333,1.5333,1.53325,1.53325,12800000.0
2008-11-26 22:53:00,1.53325,1.5334,1.5331,1.53335,21800000.0
2008-11-26 22:54:00,1.5334,1.5338,1.53305,1.5334,21200000.0
2008-11-26 22:55:00,1.5336,1.5338,1.5335,1.5336,40600000.0
2008-11-26 22:56:00,1.5335,1.5336,1.5335,1.5336,30200000.0
2008-11-26 22:57:00,1.53355,1.5336,1.5332,1.5333,109800000.0
2008-11-26 22:58:00,1.5334,1.5334,1.5331,1.5331,10000000.0
2008-11-26 22:59:00,1.5338,1.5338,1.5331,1.53365,51800000.0
2008-11-26 23:00:00,1.53365,1.53365,1.53345,1.53345,6400000.0
2008-11-26 23:01:00,1.53335,1.53355,1.5332,1.5335,18200000.0
2008-11-26 23:02:00,1.53345,1.53355,1.53335,1.53335,29600000.0
2008-11-26 23:03:00,1.53325,1.5333,1.53325,1.5333,3200000.0
2008-11-26 23:04:00,1.53335,1.534,1.53335,1.5337,31200000.0
2008-11-26 23:05:00,1.5337,1.5337,1.5337,1.5337,9600000.0
2008-11-26 23:06:00,1.534,1.5342,1.5336,1.5342,18400000.0
2008-11-26 23:07:00,1.5342,1.5342,1.5341,1.5341,37400000.0
2008-11-26 23:08:00,1.53425,1.53445,1.53425,1.53425,6800000.0
2008-11-26 23:09:00,1.5342,1.53425,1.5342,1.53425,8000000.0
2008-11-26 23:10:00,1.5343,1.53445,1.5343,1.53445,11200000.0
2008-11-26 23:11:00,1.53465,1.5347,1.53465,1.5347,11200000.0
2008-11-26 23:12:00,1.5347,1.5347,1.5346,1.5346,4800000.0
2008-11-26 23:13:00,1.5346,1.5358,1.5346,1.5355,38800000.0
2008-11-26 23:14:00,1.53555,1.5359,1.5348,1.5348,36600000.0
2008-11-26 23:15:00,1.5351,1.5352,1.5348,1.5348,17600000.0
2008-11-26 23:16:00,1.5351,1.5351,1.5348,1.5351,6400000.0
2008-11-26 23:17:00,1.5352,1.5354,1.5351,1.5351,34000000.0
2008-11-26 23:18:00,1.5351,1.5351,1.53465,1.53475,43400000.0
2008-11-26 23:19:00,1.53475,1.53485,1.53465,1.53465,39000000.0
2008-11-26 23:20:00,1.53465,1.53465,1.53465,1.53465,6200000.0
2008-11-26 23:21:00,1.53465,1.53465,1.534,1.5345,22800000.0
2008-11-26 23:22:00,1.5345,1.5345,1.53395,1.5341,27600000.0
2008-11-26 23:23:00,1.5341,1.5351,1.5341,1.53505,46300000.0
2008-11-26 23:24:00,1.53468,1.5351,1.53468,1.53475,9800000.0
2008-11-26 23:25:00,1.53505,1.53505,1.5348,1.535,22900000.0
2008-11-26 23:26:00,1.535,1.535,1.53485,1.53485,12800000.0
2008-11-26 23:27:00,1.5344,1.5344,1.53345,1.53345,24400000.0
2008-11-26 23:28:00,1.53355,1.53355,1.53285,1.5333,12400000.0
2008-11-26 23:29:00,1.53245,1.53315,1.5319,1.5322,59000000.0
2008-11-26 23:30:00,1.5322,1.53235,1.53215,1.5322,13200000.0
2008-11-26 23:31:00,1.53235,1.53235,1.53205,1.5321,8600000.0
2008-11-26 23:32:00,1.5321,1.5322,1.5321,1.5321,12200000.0
2008-11-26 23:33:00,1.5321,1.5321,1.5321,1.5321,6800000.0
2008-11-26 23:34:00,1.53215,1.53215,1.53215,1.53215,1600000.0
2008-11-26 23:35:00,1.53215,1.5322,1.53215,1.5322,14400000.0
2008-11-26 23:36:00,1.5322,1.5322,1.53215,1.53215,25600000.0
2008-11-26 23:37:00,1.532,1.5321,1.532,1.532,5000000.0
2008-11-26 23:38:00,1.53195,1.53195,1.5315,1.5318,10400000.0
2008-11-26 23:39:00,1.532,1.532,1.53155,1.5317,14600000.0
2008-11-26 23:40:00,1.5317,1.53185,1.53155,1.53155,24800000.0
2008-11-26 23:41:00,1.5316,1.5316,1.53155,1.53155,4400000.0
2008-11-26 23:42:00,1.5316,1.5317,1.5316,1.5316,7800000.0
2008-11-26 23:43:00,1.5318,1.5318,1.53155,1.5317,19600000.0
2008-11-26 23:44:00,1.53155,1.5316,1.53145,1.53145,8800000.0
2008-11-26 23:45:00,1.53145,1.5315,1.5311,1.53125,21800000.0
2008-11-26 23:46:00,1.5314,1.53185,1.5312,1.53185,33000000.0
2008-11-26 23:47:00,1.5315,1.5317,1.5315,1.5317,5400000.0
2008-11-26 23:48:00,1.5317,1.5317,1.5317,1.5317,8200000.0
2008-11-26 23:49:00,1.5317,1.53195,1.5317,1.53195,6000000.0
2008-11-26 23:50:00,1.53215,1.5329,1.53205,1.53205,20200000.0
2008-11-26 23:51:00,1.5322,1.53255,1.5322,1.5322,19600000.0
2008-11-26 23:52:00,1.53205,1.53225,1.53205,1.53225,2000000.0
2008-11-26 23:53:00,1.53225,1.53225,1.5321,1.53225,9800000.0
2008-11-26 23:54:00,1.53225,1.53225,1.53225,1.53225,1600000.0
2008-11-26 23:55:00,1.53245,1.53305,1.53245,1.53305,25600000.0
2008-11-26 23:56:00,1.53315,1.53445,1.53275,1.5332,94400000.0
2008-11-26 23:57:00,1.5332,1.5335,1.53315,1.53325,25200000.0
2008-11-26 23:58:00,1.53245,1.5326,1.5324,1.5324,11600000.0
2008-11-26 23:59:00,1.5324,1.5324,1.5324,1.5324,3200000.0
2008-11-27 00:00:00,1.53185,1.53275,1.53185,1.53265,36800000.0
2008-11-27 00:01:00,1.53265,1.5338,1.53265,1.5338,29000000.0
2008-11-27 00:02:00,1.53375,1.54265,1.53355,1.54265,70200000.0
2008-11-27 00:03:00,1.54213,1.54213,1.53335,1.5339,83400000.0
2008-11-27 00:04:00,1.5338,1.53395,1.53365,1.5337,27400000.0
2008-11-27 00:05:00,1.53365,1.5337,1.53325,1.5333,17400000.0
2008-11-27 00:06:00,1.5332,1.5332,1.5317,1.53185,10400000.0
2008-11-27 00:07:00,1.5317,1.5323,1.5317,1.5323,20600000.0
2008-11-27 00:08:00,1.53265,1.5334,1.53265,1.5334,10400000.0
2008-11-27 00:09:00,1.53345,1.5335,1.53345,1.5335,10000000.0
2008-11-27 00:10:00,1.5335,1.5335,1.5335,1.5335,2400000.0
2008-11-27 00:11:00,1.5334,1.5335,1.5334,1.5335,18000000.0
2008-11-27 00:12:00,1.5335,1.5338,1.5334,1.5338,28000000.0
2008-11-27 00:13:00,1.5342,1.5353,1.5339,1.5346,40000000.0
2008-11-27 00:14:00,1.5346,1.5346,1.5346,1.5346,3000000.0
2008-11-27 00:15:00,1.5346,1.5346,1.5343,1.5344,12600000.0
2008-11-27 00:16:00,1.5344,1.5345,1.5342,1.5342,5200000.0
2008-11-27 00:17:00,1.5344,1.5344,1.5344,1.5344,3000000.0
2008-11-27 00:18:00,1.5344,1.5344,1.53245,1.5333,47000000.0
2008-11-27 00:19:00,1.5333,1.5333,1.5333,1.5333,1600000.0
2008-11-27 00:20:00,1.5334,1.5334,1.5331,1.5331,17600000.0
2008-11-27 00:21:00,1.533,1.53305,1.53285,1.53295,22000000.0
2008-11-27 00:22:00,1.53295,1.53295,1.53295,1.53295,2400000.0
2008-11-27 00:23:00,1.53295,1.53295,1.53285,1.53295,11200000.0
2008-11-27 00:24:00,1.53295,1.53295,1.53295,1.53295,9600000.0
2008-11-27 00:25:00,1.53295,1.53295,1.5328,1.53295,8000000.0
2008-11-27 00:26:00,1.53295,1.53295,1.53295,1.53295,1600000.0
2008-11-27 00:27:00,1.53323,1.53332,1.533,1.53332,114800000.0
2008-11-27 00:28:00,1.53307,1.53312,1.53297,1.533,303200000.0
2008-11-27 00:29:00,1.53305,1.53313,1.53305,1.5331,282200000.0
2008-11-27 00:30:00,1.53285,1.5329,1.53275,1.5329,7200000.0
2008-11-27 00:31:00,1.53268,1.53276,1.53229,1.53234,223200000.0
2008-11-27 00:32:00,1.53272,1.53279,1.53243,1.53269,186000000.0
2008-11-27 00:33:00,1.53233,1.53285,1.53233,1.53285,279000000.0
2008-11-27 00:34:00,1.533,1.5332,1.5329,1.5331,37000000.0
2008-11-27 00:35:00,1.53325,1.53325,1.5331,1.5331,42800000.0
2008-11-27 00:36:00,1.53312,1.53322,1.5328,1.53282,12800000.0
2008-11-27 00:37:00,1.53274,1.53308,1.53274,1.53302,21800000.0
2008-11-27 00:38:00,1.5331,1.5331,1.5331,1.5331,1600000.0
2008-11-27 00:39:00,1.5331,1.5331,1.5331,1.5331,4000000.0
2008-11-27 00:40:00,1.5331,1.5331,1.53305,1.53305,4800000.0
2008-11-27 00:41:00,1.53325,1.53345,1.53285,1.53345,15600000.0
2008-11-27 00:42:00,1.53345,1.53345,1.53345,1.53345,1600000.0
2008-11-27 00:43:00,1.5333,1.53355,1.5333,1.53355,83000000.0
2008-11-27 00:44:00,1.53345,1.53345,1.53345,1.53345,2400000.0
2008-11-27 00:45:00,1.53345,1.53345,1.5334,1.5334,2800000.0
2008-11-27 00:46:00,1.53365,1.53365,1.53333,1.53354,44000000.0
2008-11-27 00:47:00,1.53345,1.53345,1.5334,1.5334,6200000.0
2008-11-27 00:48:00,1.53335,1.53335,1.53325,1.53325,2800000.0
2008-11-27 00:49:00,1.5334,1.5335,1.5333,1.5335,11000000.0
2008-11-27 00:50:00,1.5336,1.5336,1.5336,1.5336,1200000.0
2008-11-27 00:51:00,1.53365,1.53365,1.5336,1.5336,3600000.0
2008-11-27 00:52:00,1.5335,1.53375,1.5335,1.53375,5200000.0
2008-11-27 00:53:00,1.5339,1.534,1.5338,1.534,5800000.0
2008-11-27 00:54:00,1.5338,1.5338,1.5338,1.5338,2400000.0
2008-11-27 00:55:00,1.53378,1.53421,1.53378,1.53398,29400000.0
2008-11-27 00:56:00,1.5341,1.5341,1.5341,1.5341,1200000.0
2008-11-27 00:57:00,1.534,1.534,1.53385,1.53385,4000000.0
2008-11-27 00:58:00,1.53392,1.53421,1.53365,1.53365,16400000.0
2008-11-27 00:59:00,1.534,1.534,1.534,1.534,1200000.0
2008-11-27 01:00:00,1.5338,1.534,1.5338,1.534,8800000.0
2008-11-27 01:01:00,1.53404,1.53404,1.53354,1.53367,59200000.0
2008-11-27 01:02:00,1.5338,1.5338,1.5338,1.5338,3000000.0
2008-11-27 01:03:00,1.53375,1.5339,1.53375,1.5339,3400000.0
2008-11-27 01:04:00,1.534,1.534,1.53364,1.5339,39400000.0
2008-11-27 01:05:00,1.534,1.534,1.534,1.534,5600000.0
2008-11-27 01:06:00,1.534,1.53415,1.53315,1.5333,34400000.0
2008-11-27 01:07:00,1.5333,1.5334,1.5333,1.5334,4800000.0
2008-11-27 01:08:00,1.53308,1.5335,1.53304,1.53341,27400000.0
2008-11-27 01:09:00,1.5334,1.5334,1.53325,1.53325,8000000.0
2008-11-27 01:10:00,1.53325,1.53325,1.53305,1.53305,9000000.0
2008-11-27 01:11:00,1.53295,1.53306,1.53267,1.53275,16000000.0
2008-11-27 01:12:00,1.53305,1.53305,1.53305,1.53305,3200000.0
2008-11-27 01:13:00,1.53305,1.5333,1.5321,1.53255,42000000.0
2008-11-27 01:14:00,1.53255,1.53285,1.53255,1.53285,16800000.0
2008-11-27 01:15:00,1.5329,1.53305,1.5329,1.53305,5600000.0
2008-11-27 01:16:00,1.533,1.533,1.533,1.533,1600000.0
2008-11-27 01:17:00,1.533,1.533,1.53255,1.53255,10800000.0
2008-11-27 01:18:00,1.53275,1.53315,1.53245,1.53305,43400000.0
2008-11-27 01:19:00,1.53295,1.5331,1.53295,1.5331,4400000.0
2008-11-27 01:20:00,1.53314,1.53316,1.53253,1.53253,14400000.0
2008-11-27 01:21:00,1.53315,1.53315,1.533,1.533,3200000.0
2008-11-27 01:22:00,1.5336,1.5336,1.53285,1.5329,14000000.0
2008-11-27 01:23:00,1.53285,1.53315,1.53285,1.53315,16800000.0
2008-11-27 01:24:00,1.53305,1.53345,1.53285,1.53285,6000000.0
2008-11-27 01:25:00,1.5332,1.5332,1.5332,1.5332,1200000.0
2008-11-27 01:26:00,1.5333,1.5334,1.5333,1.5334,4400000.0
2008-11-27 01:27:00,1.5333,1.5334,1.5333,1.5334,7600000.0
2008-11-27 01:28:00,1.5333,1.5339,1.5333,1.5339,25400000.0
2008-11-27 01:29:00,1.5339,1.5339,1.53365,1.53365,8400000.0
2008-11-27 01:30:00,1.53365,1.53365,1.53365,1.53365,7200000.0
2008-11-27 01:31:00,1.53375,1.53375,1.5333,1.5335,30800000.0
2008-11-27 01:32:00,1.5336,1.5336,1.5335,1.5335,20000000.0
2008-11-27 01:33:00,1.5335,1.53395,1.5335,1.5339,27600000.0
2008-11-27 01:34:00,1.5339,1.5339,1.5339,1.5339,2400000.0
2008-11-27 01:35:00,1.5339,1.5339,1.5339,1.5339,7200000.0
2008-11-27 01:36:00,1.5339,1.5339,1.5339,1.5339,6000000.0
2008-11-27 01:37:00,1.5339,1.5339,1.5338,1.5338,11600000.0
2008-11-27 01:38:00,1.5338,1.5338,1.5333,1.5333,22400000.0
2008-11-27 01:39:00,1.53325,1.53325,1.53325,1.53325,5600000.0
2008-11-27 01:40:00,1.5332,1.5332,1.533,1.5331,25600000.0
2008-11-27 01:41:00,1.5331,1.5331,1.5331,1.5331,27200000.0
2008-11-27 01:42:00,1.53304,1.53335,1.5329,1.53305,56000000.0
2008-11-27 01:43:00,1.5331,1.5331,1.5331,1.5331,3200000.0
2008-11-27 01:44:00,1.5331,1.53315,1.5331,1.53315,6000000.0
2008-11-27 01:45:00,1.53325,1.53351,1.53311,1.53351,42400000.0
2008-11-27 01:46:00,1.53305,1.53335,1.53304,1.53325,23200000.0
2008-11-27 01:47:00,1.53315,1.53315,1.53315,1.53315,7200000.0
2008-11-27 01:48:00,1.53305,1.5331,1.53305,1.53305,8000000.0
2008-11-27 01:49:00,1.5331,1.53315,1.5328,1.5331,27600000.0
2008-11-27 01:50:00,1.5329,1.5331,1.5329,1.53305,8800000.0
2008-11-27 01:51:00,1.5331,1.5331,1.53305,1.5331,6000000.0
2008-11-27 01:52:00,1.53305,1.5331,1.53305,1.5331,12000000.0
2008-11-27 01:53:00,1.53295,1.53295,1.53295,1.53295,1600000.0
2008-11-27 01:54:00,1.53295,1.5331,1.53295,1.5331,8800000.0
2008-11-27 01:55:00,1.5331,1.53325,1.5329,1.53305,28400000.0
2008-11-27 01:56:00,1.533,1.533,1.53285,1.53285,26000000.0
2008-11-27 01:57:00,1.5329,1.53305,1.53275,1.53285,5800000.0
2008-11-27 01:58:00,1.53285,1.5332,1.53285,1.533,24800000.0
2008-11-27 01:59:00,1.533,1.53315,1.53285,1.53285,20800000.0
2008-11-27 02:00:00,1.53285,1.53305,1.53285,1.53285,26800000.0
2008-11-27 02:01:00,1.53285,1.533,1.5328,1.5328,7600000.0
2008-11-27 02:02:00,1.53275,1.5329,1.53275,1.5329,21600000.0
2008-11-27 02:03:00,1.5329,1.5333,1.5329,1.5333,22200000.0
2008-11-27 02:04:00,1.5334,1.53365,1.5328,1.53355,77800000.0
2008-11-27 02:05:00,1.5335,1.5341,1.53325,1.5338,75600000.0
2008-11-27 02:06:00,1.53385,1.534,1.5338,1.5338,49200000.0
2008-11-27 02:07:00,1.5339,1.53405,1.5339,1.53405,13200000.0
2008-11-27 02:08:00,1.53415,1.53465,1.53415,1.5343,81800000.0
2008-11-27 02:09:00,1.5343,1.5343,1.534,1.5341,24000000.0
2008-11-27 02:10:00,1.5342,1.53465,1.5338,1.53465,61200000.0
2008-11-27 02:11:00,1.5347,1.53475,1.53425,1.5343,74000000.0
2008-11-27 02:12:00,1.5343,1.53475,1.5342,1.5346,79200000.0
2008-11-27 02:13:00,1.5346,1.53475,1.53405,1.5346,79600000.0
2008-11-27 02:14:00,1.5345,1.53465,1.53425,1.53435,39600000.0
2008-11-27 02:15:00,1.5345,1.5346,1.53405,1.53405,85200000.0
2008-11-27 02:16:00,1.534,1.534,1.534,1.534,4800000.0
2008-11-27 02:17:00,1.534,1.5341,1.534,1.5341,6000000.0
2008-11-27 02:18:00,1.534,1.534,1.5338,1.53385,20400000.0
2008-11-27 02:19:00,1.53385,1.53425,1.53365,1.53415,55600000.0
2008-11-27 02:20:00,1.534,1.53435,1.53375,1.53375,65600000.0
2008-11-27 02:21:00,1.5342,1.5348,1.53365,1.5348,42800000.0
2008-11-27 02:22:00,1.53475,1.53485,1.5343,1.5343,55200000.0
2008-11-27 02:23:00,1.5344,1.5344,1.5337,1.5339,45600000.0
2008-11-27 02:24:00,1.53385,1.53405,1.5337,1.5339,107800000.0
2008-11-27 02:25:00,1.5339,1.5339,1.53375,1.53375,16800000.0
2008-11-27 02:26:00,1.53375,1.53375,1.53335,1.5337,54600000.0
2008-11-27 02:27:00,1.53375,1.53375,1.5336,1.5336,11200000.0
2008-11-27 02:28:00,1.5336,1.5338,1.53355,1.5336,44000000.0
2008-11-27 02:29:00,1.53355,1.5336,1.53355,1.53355,32000000.0
2008-11-27 02:30:00,1.5336,1.5338,1.5336,1.5337,8400000.0
2008-11-27 02:31:00,1.53375,1.53375,1.5333,1.53335,55600000.0
2008-11-27 02:32:00,1.53325,1.5334,1.53315,1.5334,42000000.0
2008-11-27 02:33:00,1.53335,1.5334,1.53295,1.5333,62400000.0
2008-11-27 02:34:00,1.53335,1.53335,1.53315,1.53315,20000000.0
2008-11-27 02:35:00,1.53335,1.53335,1.5333,1.5333,21600000.0
2008-11-27 02:36:00,1.53315,1.5333,1.5331,1.53325,20000000.0
2008-11-27 02:37:00,1.53325,1.5333,1.53325,1.5333,39200000.0
2008-11-27 02:38:00,1.53325,1.53335,1.53325,1.5333,32400000.0
2008-11-27 02:39:00,1.53325,1.53335,1.53325,1.5333,56800000.0
2008-11-27 02:40:00,1.5333,1.5333,1.53315,1.5332,56200000.0
2008-11-27 02:41:00,1.53325,1.5334,1.53315,1.53325,19200000.0
2008-11-27 02:42:00,1.53325,1.5343,1.53325,1.5343,54400000.0
2008-11-27 02:43:00,1.5344,1.5344,1.534,1.534,38400000.0
2008-11-27 02:44:00,1.534,1.534,1.53355,1.534,40000000.0
2008-11-27 02:45:00,1.5339,1.534,1.53315,1.5333,20800000.0
2008-11-27 02:46:00,1.53325,1.53325,1.53325,1.53325,2400000.0
2008-11-27 02:47:00,1.5332,1.5336,1.5332,1.5333,17000000.0
2008-11-27 02:48:00,1.5334,1.5334,1.5334,1.5334,5600000.0
2008-11-27 02:49:00,1.5334,1.5334,1.5334,1.5334,1600000.0
2008-11-27 02:50:00,1.5336,1.534,1.53355,1.53395,22400000.0
2008-11-27 02:51:00,1.53395,1.53405,1.53395,1.53395,9200000.0
2008-11-27 02:52:00,1.534,1.5342,1.534,1.534,24400000.0
2008-11-27 02:53:00,1.534,1.534,1.534,1.534,2400000.0
2008-11-27 02:54:00,1.53405,1.53405,1.5337,1.5337,49700000.0
2008-11-27 02:55:00,1.5336,1.5339,1.5335,1.5337,22400000.0
2008-11-27 02:56:00,1.5337,1.53405,1.5337,1.53405,8000000.0
2008-11-27 02:57:00,1.53405,1.5343,1.5336,1.53385,49200000.0
2008-11-27 02:58:00,1.5339,1.53455,1.5339,1.5342,64200000.0
2008-11-27 02:59:00,1.5342,1.53435,1.53405,1.53435,19200000.0
2008-11-27 03:00:00,1.53445,1.53495,1.53405,1.5346,40800000.0
2008-11-27 03:01:00,1.5346,1.53495,1.53455,1.53475,48200000.0
2008-11-27 03:02:00,1.53475,1.53475,1.5347,1.5347,7200000.0
2008-11-27 03:03:00,1.53485,1.53505,1.53485,1.535,19200000.0
2008-11-27 03:04:00,1.53495,1.5353,1.53495,1.53515,67600000.0
2008-11-27 03:05:00,1.53515,1.53585,1.53515,1.5356,34000000.0
2008-11-27 03:06:00,1.5356,1.53625,1.5356,1.53615,28400000.0
2008-11-27 03:07:00,1.53605,1.5362,1.53565,1.5359,47600000.0
2008-11-27 03:08:00,1.53585,1.5364,1.53585,1.5364,42000000.0
2008-11-27 03:09:00,1.5365,1.5369,1.5361,1.5369,56000000.0
2008-11-27 03:10:00,1.537,1.53725,1.53655,1.53675,60400000.0
2008-11-27 03:11:00,1.5368,1.53695,1.53675,1.53675,18200000.0
2008-11-27 03:12:00,1.53695,1.53705,1.53635,1.53635,58600000.0
2008-11-27 03:13:00,1.53635,1.5366,1.5362,1.5363,89200000.0
2008-11-27 03:14:00,1.53645,1.53655,1.53645,1.53655,10800000.0
2008-11-27 03:15:00,1.53675,1.53685,1.5364,1.53665,43600000.0
2008-11-27 03:16:00,1.5367,1.5367,1.53655,1.53655,10800000.0
2008-11-27 03:17:00,1.5366,1.5366,1.5364,1.53655,30400000.0
2008-11-27 03:18:00,1.5364,1.53645,1.5364,1.5364,37200000.0
2008-11-27 03:19:00,1.5364,1.5365,1.53635,1.5365,20200000.0
2008-11-27 03:20:00,1.5365,1.5365,1.5365,1.5365,16000000.0
2008-11-27 03:21:00,1.53645,1.5366,1.5363,1.53655,47800000.0
2008-11-27 03:22:00,1.53655,1.5367,1.5365,1.5367,21000000.0
2008-11-27 03:23:00,1.537,1.53705,1.53695,1.53705,16000000.0
2008-11-27 03:24:00,1.53705,1.53705,1.5365,1.5366,57000000.0
2008-11-27 03:25:00,1.5367,1.537,1.53655,1.537,42400000.0
2008-11-27 03:26:00,1.53705,1.53715,1.53695,1.537,28400000.0
2008-11-27 03:27:00,1.5372,1.5372,1.5369,1.537,11800000.0
2008-11-27 03:28:00,1.53705,1.5371,1.53705,1.5371,8400000.0
2008-11-27 03:29:00,1.53705,1.5371,1.537,1.53705,10200000.0
2008-11-27 03:30:00,1.5371,1.53725,1.53695,1.53695,7000000.0
2008-11-27 03:31:00,1.53705,1.5371,1.53665,1.5368,8400000.0
2008-11-27 03:32:00,1.53675,1.53725,1.53675,1.5371,48000000.0
2008-11-27 03:33:00,1.5371,1.53775,1.5371,1.53775,62200000.0
2008-11-27 03:34:00,1.5374,1.53795,1.5374,1.5377,51600000.0
2008-11-27 03:35:00,1.5377,1.53825,1.5377,1.5382,50400000.0
2008-11-27 03:36:00,1.5382,1.5383,1.5379,1.53815,41600000.0
2008-11-27 03:37:00,1.5381,1.5382,1.53795,1.53805,19600000.0
2008-11-27 03:38:00,1.538,1.5385,1.538,1.5382,39400000.0
2008-11-27 03:39:00,1.5382,1.53845,1.5382,1.5383,24800000.0
2008-11-27 03:40:00,1.5383,1.5384,1.5382,1.5384,30000000.0
2008-11-27 03:41:00,1.5383,1.5385,1.5372,1.5372,52600000.0
2008-11-27 03:42:00,1.53735,1.53855,1.5373,1.53855,81800000.0
2008-11-27 03:43:00,1.5384,1.5387,1.53835,1.5386,54600000.0
2008-11-27 03:44:00,1.5385,1.53865,1.5383,1.5385,30200000.0
2008-11-27 03:45:00,1.5384,1.53865,1.5384,1.53865,27600000.0
2008-11-27 03:46:00,1.53865,1.53885,1.5386,1.53865,22400000.0
2008-11-27 03:47:00,1.53865,1.53875,1.5384,1.5385,23400000.0
2008-11-27 03:48:00,1.53855,1.53895,1.53855,1.53895,27000000.0
2008-11-27 03:49:00,1.539,1.5392,1.53875,1.53875,67600000.0
2008-11-27 03:50:00,1.53875,1.53875,1.53715,1.5372,146000000.0
2008-11-27 03:51:00,1.5372,1.5373,1.5372,1.5373,146800000.0
2008-11-27 03:52:00,1.5374,1.5374,1.53725,1.53725,42000000.0
2008-11-27 03:53:00,1.53725,1.53795,1.53725,1.5375,72800000.0
2008-11-27 03:54:00,1.53765,1.5381,1.53765,1.538,62400000.0
2008-11-27 03:55:00,1.53755,1.53755,1.5375,1.5375,19200000.0
2008-11-27 03:56:00,1.5376,1.5376,1.53755,1.53755,5800000.0
2008-11-27 03:57:00,1.5377,1.5377,1.53755,1.53755,9800000.0
2008-11-27 03:58:00,1.5376,1.5376,1.5373,1.5373,23200000.0
2008-11-27 03:59:00,1.53725,1.5375,1.53695,1.53735,58800000.0
2008-11-27 04:00:00,1.53735,1.5375,1.53695,1.53725,14800000.0
2008-11-27 04:01:00,1.5373,1.53765,1.5373,1.53765,21600000.0
2008-11-27 04:02:00,1.53745,1.53745,1.53655,1.5373,98000000.0
2008-11-27 04:03:00,1.53745,1.53775,1.53715,1.5373,26600000.0
2008-11-27 04:04:00,1.53765,1.53765,1.537,1.537,27000000.0
2008-11-27 04:05:00,1.537,1.53735,1.537,1.53725,19200000.0
2008-11-27 04:06:00,1.53725,1.5373,1.53725,1.5373,17600000.0
2008-11-27 04:07:00,1.5376,1.5376,1.53725,1.53735,7000000.0
2008-11-27 04:08:00,1.5373,1.5374,1.53725,1.53735,32600000.0
2008-11-27 04:09:00,1.53745,1.5375,1.5373,1.5373,25800000.0
2008-11-27 04:10:00,1.5374,1.5374,1.53735,1.53735,3200000.0
2008-11-27 04:11:00,1.5373,1.5375,1.5372,1.5375,50000000.0
2008-11-27 04:12:00,1.53745,1.53745,1.537,1.537,49800000.0
2008-11-27 04:13:00,1.537,1.537,1.53685,1.53685,9200000.0
2008-11-27 04:14:00,1.5369,1.5369,1.5366,1.5367,7200000.0
2008-11-27 04:15:00,1.5368,1.5376,1.53665,1.5371,86800000.0
2008-11-27 04:16:00,1.5371,1.53725,1.5367,1.5371,25800000.0
2008-11-27 04:17:00,1.5371,1.5371,1.5371,1.5371,9200000.0
2008-11-27 04:18:00,1.5371,1.5372,1.5371,1.5371,30000000.0
2008-11-27 04:19:00,1.5371,1.53715,1.5365,1.5366,34800000.0
2008-11-27 04:20:00,1.5367,1.5368,1.5367,1.53675,13800000.0
2008-11-27 04:21:00,1.53675,1.5368,1.53675,1.53675,6400000.0
2008-11-27 04:22:00,1.53675,1.53675,1.5367,1.5367,5600000.0
2008-11-27 04:23:00,1.5367,1.5367,1.5365,1.5365,11600000.0
2008-11-27 04:24:00,1.5365,1.5365,1.5365,1.5365,1600000.0
2008-11-27 04:25:00,1.5365,1.5365,1.5365,1.5365,3200000.0
2008-11-27 04:26:00,1.5365,1.5367,1.5365,1.5365,26800000.0
2008-11-27 04:27:00,1.5365,1.53655,1.53635,1.53635,110800000.0
2008-11-27 04:28:00,1.53635,1.53685,1.53615,1.53685,55200000.0
2008-11-27 04:29:00,1.53685,1.53685,1.53645,1.53655,7200000.0
2008-11-27 04:30:00,1.5366,1.53685,1.5366,1.53675,23600000.0
2008-11-27 04:31:00,1.53675,1.5368,1.53675,1.5368,65600000.0
2008-11-27 04:32:00,1.5369,1.5373,1.5369,1.5372,38400000.0
2008-11-27 04:33:00,1.5372,1.53755,1.53715,1.53755,43200000.0
2008-11-27 04:34:00,1.5377,1.53815,1.5377,1.5381,101000000.0
2008-11-27 04:35:00,1.5381,1.53825,1.5381,1.53825,29000000.0
2008-11-27 04:36:00,1.53825,1.5389,1.5379,1.5384,23500000.0
2008-11-27 04:37:00,1.53855,1.53855,1.5378,1.5378,59200000.0
2008-11-27 04:38:00,1.5379,1.53815,1.5379,1.53805,49600000.0
2008-11-27 04:39:00,1.53805,1.53805,1.53775,1.53785,14800000.0
2008-11-27 04:40:00,1.53785,1.5379,1.5376,1.5376,26600000.0
2008-11-27 04:41:00,1.5376,1.5376,1.53725,1.53755,21600000.0
2008-11-27 04:42:00,1.53755,1.53755,1.53715,1.5372,47800000.0
2008-11-27 04:43:00,1.5372,1.5372,1.5366,1.5367,80800000.0
2008-11-27 04:44:00,1.5367,1.53715,1.5367,1.53705,21000000.0
2008-11-27 04:45:00,1.53705,1.5373,1.5368,1.53705,48400000.0
2008-11-27 04:46:00,1.53705,1.53715,1.53625,1.5366,64800000.0
2008-11-27 04:47:00,1.5367,1.5367,1.5367,1.5367,1600000.0
2008-11-27 04:48:00,1.5367,1.5367,1.5367,1.5367,16000000.0
2008-11-27 04:49:00,1.5367,1.5367,1.53535,1.5363,117700000.0
2008-11-27 04:50:00,1.5364,1.5364,1.5364,1.5364,3600000.0
2008-11-27 04:51:00,1.5363,1.5364,1.5363,1.53635,14800000.0
2008-11-27 04:52:00,1.53635,1.53635,1.5362,1.5362,5600000.0
2008-11-27 04:53:00,1.5363,1.5363,1.5363,1.5363,4800000.0
2008-11-27 04:54:00,1.5362,1.53645,1.53585,1.5361,42000000.0
2008-11-27 04:55:00,1.53635,1.5366,1.53635,1.5366,8400000.0
2008-11-27 04:56:00,1.5366,1.5366,1.5361,1.5363,25200000.0
2008-11-27 04:57:00,1.5365,1.5365,1.53645,1.53645,3600000.0
2008-11-27 04:58:00,1.53635,1.53635,1.5362,1.53635,9600000.0
2008-11-27 04:59:00,1.53645,1.53655,1.53645,1.53645,11000000.0
2008-11-27 05:00:00,1.53665,1.53665,1.53665,1.53665,2400000.0
2008-11-27 05:01:00,1.53655,1.5368,1.53655,1.5368,8800000.0
2008-11-27 05:02:00,1.53675,1.53695,1.53675,1.53695,9800000.0
2008-11-27 05:03:00,1.53695,1.53705,1.53675,1.53705,43200000.0
2008-11-27 05:04:00,1.537,1.5373,1.537,1.53705,30000000.0
2008-11-27 05:05:00,1.53715,1.5373,1.53655,1.5371,34000000.0
2008-11-27 05:06:00,1.53715,1.53715,1.537,1.53715,9200000.0
2008-11-27 05:07:00,1.53705,1.5372,1.53685,1.53705,39600000.0
2008-11-27 05:08:00,1.53705,1.5372,1.53705,1.5372,4800000.0
2008-11-27 05:09:00,1.53705,1.53705,1.53705,1.53705,1200000.0
2008-11-27 05:10:00,1.53705,1.53705,1.53685,1.53685,2800000.0
2008-11-27 05:11:00,1.53687,1.53687,1.5364,1.53648,78800000.0
2008-11-27 05:12:00,1.53674,1.53691,1.53668,1.53668,77000000.0
2008-11-27 05:13:00,1.53705,1.5374,1.53685,1.5374,18800000.0
2008-11-27 05:14:00,1.5375,1.5375,1.537,1.5374,11200000.0
2008-11-27 05:15:00,1.5374,1.5374,1.537,1.53725,24000000.0
2008-11-27 05:16:00,1.53735,1.53735,1.5371,1.5373,11200000.0
2008-11-27 05:17:00,1.5371,1.5376,1.5371,1.5376,22000000.0
2008-11-27 05:18:00,1.5376,1.5377,1.53755,1.53765,13600000.0
2008-11-27 05:19:00,1.5376,1.5376,1.53755,1.53755,7600000.0
2008-11-27 05:20:00,1.5376,1.5376,1.5376,1.5376,4800000.0
2008-11-27 05:21:00,1.5376,1.53855,1.5376,1.53845,40300000.0
2008-11-27 05:22:00,1.53835,1.53835,1.5382,1.5382,8000000.0
2008-11-27 05:23:00,1.5382,1.53895,1.5382,1.53895,28000000.0
2008-11-27 05:24:00,1.5389,1.539,1.53815,1.5386,150400000.0
2008-11-27 05:25:00,1.53855,1.53865,1.53845,1.53855,41600000.0
2008-11-27 05:26:00,1.5385,1.53855,1.5382,1.5382,17200000.0
2008-11-27 05:27:00,1.53802,1.53827,1.5378,1.53827,114500000.0
2008-11-27 05:28:00,1.53807,1.53822,1.53786,1.53809,91500000.0
2008-11-27 05:29:00,1.5383,1.5383,1.5382,1.53825,12000000.0
2008-11-27 05:30:00,1.53825,1.5387,1.53805,1.53835,31000000.0
2008-11-27 05:31:00,1.53825,1.53825,1.53825,1.53825,1600000.0
2008-11-27 05:32:00,1.53825,1.53825,1.5382,1.5382,4000000.0
2008-11-27 05:33:00,1.53815,1.53815,1.5379,1.53795,23200000.0
2008-11-27 05:34:00,1.53795,1.5384,1.5377,1.5384,26200000.0
2008-11-27 05:35:00,1.5383,1.5383,1.53795,1.53825,12400000.0
2008-11-27 05:36:00,1.53825,1.53825,1.53785,1.5382,45400000.0
2008-11-27 05:37:00,1.5382,1.5382,1.53785,1.53795,19400000.0
2008-11-27 05:38:00,1.53805,1.53805,1.53805,1.53805,3200000.0
2008-11-27 05:39:00,1.53791,1.53802,1.53772,1.53794,102800000.0
2008-11-27 05:40:00,1.53765,1.53803,1.53765,1.53803,78000000.0
2008-11-27 05:41:00,1.5379,1.53795,1.5377,1.5377,50800000.0
2008-11-27 05:42:00,1.5377,1.53775,1.5376,1.5376,41200000.0
2008-11-27 05:43:00,1.5376,1.5376,1.537,1.5371,158400000.0
2008-11-27 05:44:00,1.53725,1.5377,1.53685,1.53735,65600000.0
2008-11-27 05:45:00,1.5374,1.5391,1.5374,1.5388,126400000.0
2008-11-27 05:46:00,1.5388,1.5388,1.5386,1.5386,124000000.0
2008-11-27 05:47:00,1.5386,1.5386,1.538,1.5382,72200000.0
2008-11-27 05:48:00,1.53745,1.5377,1.53745,1.5376,14400000.0
2008-11-27 05:49:00,1.5376,1.53765,1.5376,1.53765,4400000.0
2008-11-27 05:50:00,1.53765,1.53765,1.5373,1.53735,24000000.0
2008-11-27 05:51:00,1.53725,1.53725,1.53705,1.53705,32800000.0
2008-11-27 05:52:00,1.53715,1.53715,1.5366,1.53665,35200000.0
2008-11-27 05:53:00,1.53665,1.5373,1.5366,1.5368,47400000.0
2008-11-27 05:54:00,1.53715,1.5373,1.53665,1.53665,10800000.0
2008-11-27 05:55:00,1.5367,1.53732,1.53634,1.53686,121040000.0
2008-11-27 05:56:00,1.53665,1.53725,1.53665,1.53725,21600000.0
2008-11-27 05:57:00,1.5374,1.5374,1.5373,1.5374,22800000.0
2008-11-27 05:58:00,1.5374,1.5374,1.53735,1.53735,2800000.0
2008-11-27 05:59:00,1.5374,1.5374,1.5374,1.5374,1200000.0
2008-11-27 06:00:00,1.5374,1.5374,1.5373,1.5373,13600000.0
2008-11-27 06:01:00,1.5374,1.5374,1.5374,1.5374,2400000.0
2008-11-27 06:02:00,1.5373,1.53735,1.5373,1.53735,4800000.0
2008-11-27 06:03:00,1.5373,1.5374,1.53695,1.5372,22000000.0
2008-11-27 06:04:00,1.5373,1.5373,1.5368,1.53695,40000000.0
2008-11-27 06:05:00,1.53695,1.537,1.53675,1.53675,17000000.0
2008-11-27 06:06:00,1.53685,1.53705,1.53675,1.53705,12400000.0
2008-11-27 06:07:00,1.53695,1.53745,1.5369,1.5374,57600000.0
2008-11-27 06:08:00,1.5374,1.5378,1.5373,1.5373,66400000.0
2008-11-27 06:09:00,1.5373,1.5373,1.5372,1.5373,36800000.0
2008-11-27 06:10:00,1.5372,1.5372,1.5361,1.53635,43200000.0
2008-11-27 06:11:00,1.53625,1.5363,1.5353,1.53535,17000000.0
2008-11-27 06:12:00,1.5355,1.5359,1.5355,1.5359,22600000.0
2008-11-27 06:13:00,1.5359,1.53595,1.5359,1.5359,10400000.0
2008-11-27 06:14:00,1.53585,1.53585,1.53585,1.53585,1600000.0
2008-11-27 06:15:00,1.53575,1.53595,1.53575,1.53595,15600000.0
2008-11-27 06:16:00,1.53605,1.53615,1.53605,1.5361,8000000.0
2008-11-27 06:17:00,1.53615,1.53615,1.5361,1.5361,4400000.0
2008-11-27 06:18:00,1.53615,1.53615,1.53615,1.53615,11200000.0
2008-11-27 06:19:00,1.53615,1.53615,1.53615,1.53615,6400000.0
2008-11-27 06:20:00,1.5361,1.53645,1.5361,1.5364,39000000.0
2008-11-27 06:21:00,1.53665,1.5369,1.53665,1.53685,16800000.0
2008-11-27 06:22:00,1.53675,1.5369,1.53675,1.53685,10400000.0
2008-11-27 06:23:00,1.53685,1.53715,1.53685,1.53715,23000000.0
2008-11-27 06:24:00,1.5372,1.5372,1.5372,1.5372,1600000.0
2008-11-27 06:25:00,1.5372,1.5372,1.5371,1.5371,17600000.0
2008-11-27 06:26:00,1.5372,1.5372,1.5372,1.5372,46800000.0
2008-11-27 06:27:00,1.5372,1.5373,1.53705,1.53715,32000000.0
2008-11-27 06:28:00,1.5372,1.5372,1.53715,1.53715,44000000.0
2008-11-27 06:29:00,1.5372,1.5372,1.5372,1.5372,1600000.0
2008-11-27 06:30:00,1.5372,1.5372,1.5369,1.5369,22000000.0
2008-11-27 06:31:00,1.5369,1.537,1.5369,1.5369,8000000.0
2008-11-27 06:32:00,1.5369,1.537,1.5369,1.53695,8000000.0
2008-11-27 06:33:00,1.53705,1.53705,1.53695,1.53695,3200000.0
2008-11-27 06:34:00,1.537,1.53715,1.53695,1.53715,22800000.0
2008-11-27 06:35:00,1.537,1.537,1.5368,1.5369,27000000.0
2008-11-27 06:36:00,1.5369,1.53705,1.5369,1.53705,7200000.0
2008-11-27 06:37:00,1.53705,1.53705,1.53705,1.53705,1200000.0
2008-11-27 06:38:00,1.537,1.537,1.537,1.537,4200000.0
2008-11-27 06:39:00,1.5371,1.53725,1.5371,1.53725,11000000.0
2008-11-27 06:40:00,1.5372,1.5372,1.5372,1.5372,1600000.0
2008-11-27 06:41:00,1.5371,1.5371,1.5371,1.5371,1600000.0
2008-11-27 06:42:00,1.5371,1.5371,1.53685,1.53685,16400000.0
2008-11-27 06:43:00,1.53695,1.53695,1.53695,1.53695,1600000.0
2008-11-27 06:44:00,1.53655,1.53705,1.53655,1.53688,91200000.0
2008-11-27 06:45:00,1.53666,1.53697,1.53666,1.53689,81500000.0
2008-11-27 06:46:00,1.5371,1.5374,1.5371,1.5374,16000000.0
2008-11-27 06:47:00,1.5373,1.53735,1.5373,1.53735,7000000.0
2008-11-27 06:48:00,1.53745,1.53745,1.53745,1.53745,1600000.0
2008-11-27 06:49:00,1.5374,1.5374,1.5373,1.5373,6400000.0
2008-11-27 06:50:00,1.5372,1.5372,1.5372,1.5372,1600000.0
2008-11-27 06:51:00,1.5373,1.5373,1.53705,1.53725,9200000.0
2008-11-27 06:52:00,1.53745,1.53745,1.53745,1.53745,2400000.0
2008-11-27 06:53:00,1.5374,1.53785,1.5374,1.5375,10600000.0
2008-11-27 06:54:00,1.5375,1.5375,1.5375,1.5375,1000000.0
2008-11-27 06:55:00,1.53728,1.53764,1.53718,1.53737,73800000.0
2008-11-27 06:56:00,1.53745,1.53745,1.53735,1.53735,3600000.0
2008-11-27 06:57:00,1.53735,1.5374,1.53735,1.5374,3600000.0
2008-11-27 06:58:00,1.5374,1.5374,1.5374,1.5374,1200000.0
2008-11-27 06:59:00,1.5374,1.5374,1.5374,1.5374,1084000009.0
2008-11-27 07:00:00,1.5374,1.53745,1.5374,1.53745,525999993.0
2008-11-27 07:01:00,1.5374,1.5374,1.5374,1.5374,11200000.0
2008-11-27 07:02:00,1.5374,1.53755,1.53695,1.53715,76600000.0
2008-11-27 07:03:00,1.537,1.53735,1.53675,1.5373,115200000.0
2008-11-27 07:04:00,1.53725,1.5373,1.53675,1.53705,67800000.0
2008-11-27 07:05:00,1.537,1.5371,1.53695,1.53705,22600000.0
2008-11-27 07:06:00,1.5371,1.5371,1.5371,1.5371,5200000.0
2008-11-27 07:07:00,1.5371,1.5373,1.5371,1.5373,5000000.0
2008-11-27 07:08:00,1.5371,1.53715,1.5371,1.5371,8400000.0
2008-11-27 07:09:00,1.5371,1.5373,1.5371,1.53715,22400000.0
2008-11-27 07:10:00,1.53725,1.5373,1.5371,1.5371,30400000.0
2008-11-27 07:11:00,1.5371,1.5378,1.537,1.5376,76000000.0
2008-11-27 07:12:00,1.53775,1.53775,1.5374,1.53765,59200000.0
2008-11-27 07:13:00,1.5376,1.5377,1.5372,1.5377,13600000.0
2008-11-27 07:14:00,1.5371,1.53745,1.5371,1.53745,8400000.0
2008-11-27 07:15:00,1.5376,1.5377,1.53715,1.5377,9600000.0
2008-11-27 07:16:00,1.5378,1.5379,1.5376,1.5378,30800000.0
2008-11-27 07:17:00,1.53785,1.53815,1.5377,1.53815,24800000.0
2008-11-27 07:18:00,1.53815,1.5382,1.5378,1.53785,31600000.0
2008-11-27 07:19:00,1.5378,1.53785,1.53765,1.53785,25200000.0
2008-11-27 07:20:00,1.53785,1.538,1.53785,1.53795,9600000.0
2008-11-27 07:21:00,1.53795,1.53825,1.5379,1.538,24800000.0
2008-11-27 07:22:00,1.538,1.538,1.5376,1.53795,94000000.0
2008-11-27 07:23:00,1.53795,1.53795,1.53785,1.5379,4800000.0
2008-11-27 07:24:00,1.5379,1.5383,1.53775,1.5383,11200000.0
2008-11-27 07:25:00,1.5383,1.5383,1.5377,1.5381,63200000.0
2008-11-27 07:26:00,1.53825,1.53825,1.53755,1.5378,118800000.0
2008-11-27 07:27:00,1.53775,1.5378,1.5377,1.5377,6000000.0
2008-11-27 07:28:00,1.5378,1.5378,1.5378,1.5378,1200000.0
2008-11-27 07:29:00,1.53795,1.5382,1.53785,1.5381,64200000.0
2008-11-27 07:30:00,1.5381,1.5385,1.53795,1.5385,32800000.0
2008-11-27 07:31:00,1.53835,1.5384,1.538,1.5384,24800000.0
2008-11-27 07:32:00,1.5381,1.53845,1.5381,1.53845,10800000.0
2008-11-27 07:33:00,1.5385,1.5385,1.53805,1.53825,17200000.0
2008-11-27 07:34:00,1.5381,1.53825,1.5381,1.53825,2800000.0
2008-11-27 07:35:00,1.5381,1.5381,1.5381,1.5381,1600000.0
2008-11-27 07:36:00,1.53825,1.5384,1.538,1.5383,11200000.0
2008-11-27 07:37:00,1.5381,1.53815,1.5381,1.53815,6400000.0
2008-11-27 07:38:00,1.53815,1.53825,1.5381,1.5382,7600000.0
2008-11-27 07:39:00,1.5381,1.53835,1.5381,1.5383,10000000.0
2008-11-27 07:40:00,1.53815,1.53845,1.53815,1.53825,18000000.0
2008-11-27 07:41:00,1.5385,1.53875,1.53825,1.53845,20800000.0
2008-11-27 07:42:00,1.5384,1.5384,1.5381,1.5381,43200000.0
2008-11-27 07:43:00,1.5381,1.53825,1.5381,1.53815,31600000.0
2008-11-27 07:44:00,1.5381,1.5381,1.53795,1.53795,6000000.0
2008-11-27 07:45:00,1.53795,1.5381,1.53795,1.5381,2800000.0
2008-11-27 07:46:00,1.5381,1.5381,1.5377,1.5377,12800000.0
2008-11-27 07:47:00,1.5381,1.5381,1.5373,1.5373,31600000.0
2008-11-27 07:48:00,1.5375,1.5376,1.5375,1.5376,14000000.0
2008-11-27 07:49:00,1.5376,1.5376,1.5376,1.5376,4400000.0
2008-11-27 07:50:00,1.53734,1.5376,1.53729,1.53735,28600000.0
2008-11-27 07:51:00,1.53749,1.53776,1.53746,1.53746,51200000.0
2008-11-27 07:52:00,1.5375,1.53775,1.53742,1.53762,71000000.0
2008-11-27 07:53:00,1.5376,1.5376,1.5374,1.5374,9800000.0
2008-11-27 07:54:00,1.5374,1.53745,1.5374,1.5374,7000000.0
2008-11-27 07:55:00,1.5373,1.5374,1.5373,1.5374,6000000.0
2008-11-27 07:56:00,1.53745,1.53755,1.5374,1.5374,10000000.0
2008-11-27 07:57:00,1.5373,1.5373,1.5372,1.5373,21600000.0
2008-11-27 07:58:00,1.5373,1.5373,1.5373,1.5373,4000000.0
2008-11-27 07:59:00,1.5376,1.53785,1.5376,1.5378,11200000.0
2008-11-27 08:00:00,1.53775,1.5379,1.53775,1.5378,19600000.0
2008-11-27 08:01:00,1.53785,1.53795,1.5375,1.5376,35200000.0
2008-11-27 08:02:00,1.5376,1.5376,1.5376,1.5376,1600000.0
2008-11-27 08:03:00,1.5376,1.5376,1.5376,1.5376,8000000.0
2008-11-27 08:04:00,1.5377,1.5378,1.5376,1.5376,30800000.0
2008-11-27 08:05:00,1.5376,1.5377,1.5376,1.53765,26000000.0
2008-11-27 08:06:00,1.53785,1.53795,1.53785,1.53785,10400000.0
2008-11-27 08:07:00,1.53795,1.538,1.53785,1.538,10400000.0
2008-11-27 08:08:00,1.53785,1.538,1.5376,1.5376,104800000.0
2008-11-27 08:09:00,1.5377,1.53795,1.53754,1.53754,73200000.0
2008-11-27 08:10:00,1.53795,1.53795,1.5378,1.53795,13600000.0
2008-11-27 08:11:00,1.53805,1.5381,1.53805,1.5381,11600000.0
2008-11-27 08:12:00,1.5381,1.53825,1.5379,1.53825,13600000.0
2008-11-27 08:13:00,1.53825,1.5392,1.53825,1.539,72000000.0
2008-11-27 08:14:00,1.53905,1.53935,1.53905,1.5393,109600000.0
2008-11-27 08:15:00,1.53935,1.53975,1.53935,1.5397,104600000.0
2008-11-27 08:16:00,1.5397,1.5398,1.5395,1.5397,67600000.0
2008-11-27 08:17:00,1.5397,1.5397,1.53875,1.53885,88400000.0
2008-11-27 08:18:00,1.53885,1.53905,1.5386,1.53905,96200000.0
2008-11-27 08:19:00,1.539,1.53905,1.53895,1.539,153000000.0
2008-11-27 08:20:00,1.539,1.5391,1.53865,1.5391,107200000.0
2008-11-27 08:21:00,1.5392,1.5394,1.53895,1.5394,30100000.0
2008-11-27 08:22:00,1.5395,1.53955,1.5392,1.5395,25400000.0
2008-11-27 08:23:00,1.53965,1.5405,1.53965,1.5402,99800000.0
2008-11-27 08:24:00,1.54035,1.54055,1.54015,1.5402,40800000.0
2008-11-27 08:25:00,1.54,1.54065,1.54,1.54055,62200000.0
2008-11-27 08:26:00,1.5406,1.54105,1.54055,1.54075,94000000.0
2008-11-27 08:27:00,1.54075,1.54075,1.5406,1.54075,31800000.0
2008-11-27 08:28:00,1.5407,1.54075,1.54065,1.54065,14400000.0
2008-11-27 08:29:00,1.54055,1.54055,1.5402,1.54045,49600000.0
2008-11-27 08:30:00,1.54045,1.54055,1.54045,1.54055,53400000.0
2008-11-27 08:31:00,1.54055,1.54075,1.5404,1.5407,23600000.0
2008-11-27 08:32:00,1.5408,1.5416,1.5408,1.5416,28000000.0
2008-11-27 08:33:00,1.54165,1.54195,1.54125,1.54195,58400000.0
2008-11-27 08:34:00,1.54195,1.54215,1.54195,1.54215,16000000.0
2008-11-27 08:35:00,1.54215,1.5423,1.54215,1.5423,15200000.0
2008-11-27 08:36:00,1.5422,1.543,1.5422,1.543,77800000.0
2008-11-27 08:37:00,1.5432,1.5433,1.5427,1.54275,73600000.0
2008-11-27 08:38:00,1.54255,1.54305,1.54225,1.54305,29400000.0
2008-11-27 08:39:00,1.54305,1.54305,1.5426,1.5426,44200000.0
2008-11-27 08:40:00,1.5427,1.54285,1.5427,1.54285,81800000.0
2008-11-27 08:41:00,1.54285,1.54285,1.54275,1.54285,13600000.0
2008-11-27 08:42:00,1.54285,1.54285,1.5427,1.5427,29600000.0
2008-11-27 08:43:00,1.5427,1.5427,1.5423,1.5423,22000000.0
2008-11-27 08:44:00,1.5423,1.54275,1.54225,1.5427,68000000.0
2008-11-27 08:45:00,1.54255,1.54265,1.5424,1.5424,58600000.0
2008-11-27 08:46:00,1.5424,1.54265,1.5423,1.5425,62000000.0
2008-11-27 08:47:00,1.5425,1.5427,1.54245,1.54265,93200000.0
2008-11-27 08:48:00,1.54255,1.54255,1.542,1.542,57200000.0
2008-11-27 08:49:00,1.5421,1.54215,1.542,1.542,78300000.0
2008-11-27 08:50:00,1.542,1.54205,1.54185,1.542,225400000.0
2008-11-27 08:51:00,1.542,1.5422,1.5418,1.5421,106300000.0
2008-11-27 08:52:00,1.5421,1.5425,1.542,1.54245,78800000.0
2008-11-27 08:53:00,1.54245,1.54325,1.54245,1.5431,125800000.0
2008-11-27 08:54:00,1.5431,1.54425,1.5431,1.54375,134000000.0
2008-11-27 08:55:00,1.54365,1.5438,1.5434,1.54365,133700000.0
2008-11-27 08:56:00,1.54375,1.5442,1.5435,1.54355,53000000.0
2008-11-27 08:57:00,1.54355,1.5445,1.54355,1.5443,107800000.0
2008-11-27 08:58:00,1.54415,1.5442,1.5428,1.54305,125200000.0
2008-11-27 08:59:00,1.5432,1.5435,1.54285,1.54285,54800000.0
2008-11-27 09:00:00,1.54285,1.5431,1.54265,1.54305,105200000.0
2008-11-27 09:01:00,1.54305,1.54325,1.54185,1.54205,187600000.0
2008-11-27 09:02:00,1.54215,1.54215,1.54045,1.5405,77000000.0
2008-11-27 09:03:00,1.5405,1.5405,1.53995,1.54005,50700000.0
2008-11-27 09:04:00,1.54,1.54,1.54,1.54,58000000.0
2008-11-27 09:05:00,1.54,1.54,1.53935,1.53935,35400000.0
2008-11-27 09:06:00,1.53945,1.53955,1.53945,1.5395,8000000.0
2008-11-27 09:07:00,1.53955,1.53955,1.53815,1.53915,92800000.0
2008-11-27 09:08:00,1.53915,1.5396,1.5391,1.5391,74000000.0
2008-11-27 09:09:00,1.5391,1.5391,1.53835,1.5384,56800000.0
2008-11-27 09:10:00,1.53845,1.53855,1.53785,1.538,98800000.0
2008-11-27 09:11:00,1.53805,1.53805,1.53695,1.53725,136000000.0
2008-11-27 09:12:00,1.53725,1.53795,1.53695,1.53795,109800000.0
2008-11-27 09:13:00,1.53795,1.53905,1.53775,1.5387,115200000.0
2008-11-27 09:14:00,1.5387,1.539,1.5387,1.53885,77000000.0
2008-11-27 09:15:00,1.53885,1.53885,1.53795,1.5384,88200000.0
2008-11-27 09:16:00,1.5383,1.5387,1.5382,1.5387,48800000.0
2008-11-27 09:17:00,1.53835,1.53905,1.53835,1.53865,73800000.0
2008-11-27 09:18:00,1.538,1.538,1.5375,1.53755,39000000.0
2008-11-27 09:19:00,1.5377,1.53805,1.5372,1.53745,90100000.0
2008-11-27 09:20:00,1.53745,1.5382,1.53605,1.5364,169800000.0
2008-11-27 09:21:00,1.5365,1.5365,1.53465,1.53465,115600000.0
2008-11-27 09:22:00,1.53455,1.536,1.53455,1.5356,149200000.0
2008-11-27 09:23:00,1.5356,1.53605,1.5354,1.53585,93200000.0
2008-11-27 09:24:00,1.5359,1.53615,1.5357,1.53595,34800000.0
2008-11-27 09:25:00,1.53615,1.5368,1.536,1.5361,96000000.0
2008-11-27 09:26:00,1.53635,1.53635,1.53505,1.53525,99000000.0
2008-11-27 09:27:00,1.53545,1.53545,1.53475,1.5351,107000000.0
2008-11-27 09:28:00,1.53495,1.53515,1.53345,1.53345,115000000.0
2008-11-27 09:29:00,1.53345,1.53345,1.5323,1.53275,169100000.0
2008-11-27 09:30:00,1.53275,1.53285,1.5311,1.5312,157500000.0
2008-11-27 09:31:00,1.5312,1.5321,1.53115,1.53205,137000000.0
2008-11-27 09:32:00,1.53225,1.53375,1.53225,1.5331,85000000.0
2008-11-27 09:33:00,1.5331,1.5333,1.53255,1.5333,103900000.0
2008-11-27 09:34:00,1.5333,1.5335,1.53325,1.5335,55200000.0
2008-11-27 09:35:00,1.53345,1.5335,1.5332,1.53335,33400000.0
2008-11-27 09:36:00,1.53325,1.5339,1.53325,1.5337,69800000.0
2008-11-27 09:37:00,1.53365,1.53365,1.53335,1.53345,32800000.0
2008-11-27 09:38:00,1.53345,1.53415,1.53345,1.53415,99100000.0
2008-11-27 09:39:00,1.53375,1.5344,1.53375,1.5343,48400000.0
2008-11-27 09:40:00,1.5344,1.53505,1.53435,1.53505,115800000.0
2008-11-27 09:41:00,1.53505,1.53535,1.535,1.53505,75400000.0
2008-11-27 09:42:00,1.53505,1.5353,1.5349,1.535,35800000.0
2008-11-27 09:43:00,1.53485,1.53535,1.5342,1.5353,66600000.0
2008-11-27 09:44:00,1.53535,1.53535,1.53485,1.53485,107300000.0
2008-11-27 09:45:00,1.5349,1.5349,1.5336,1.53405,414200001.0
2008-11-27 09:46:00,1.5341,1.53415,1.53335,1.5336,111800000.0
2008-11-27 09:47:00,1.5336,1.53415,1.5332,1.53415,144300000.0
2008-11-27 09:48:00,1.5341,1.53485,1.53375,1.53475,106100000.0
2008-11-27 09:49:00,1.53465,1.53475,1.53445,1.53455,64400000.0
2008-11-27 09:50:00,1.53455,1.53465,1.5345,1.53455,73400000.0
2008-11-27 09:51:00,1.53455,1.53465,1.53355,1.53365,166800000.0
2008-11-27 09:52:00,1.5339,1.5346,1.5336,1.53455,74100000.0
2008-11-27 09:53:00,1.53455,1.53495,1.53415,1.53425,376300002.0
2008-11-27 09:54:00,1.5343,1.53455,1.53355,1.5337,90600000.0
2008-11-27 09:55:00,1.53375,1.53475,1.53375,1.53475,96900000.0
2008-11-27 09:56:00,1.53465,1.5348,1.53425,1.53425,162000000.0
2008-11-27 09:57:00,1.5343,1.53485,1.5343,1.53485,69800000.0
2008-11-27 09:58:00,1.53475,1.5348,1.53455,1.5346,91800000.0
2008-11-27 09:59:00,1.5346,1.535,1.534,1.534,143700000.0
2008-11-27 10:00:00,1.53415,1.53485,1.53415,1.53465,163700000.0
2008-11-27 10:01:00,1.53475,1.53525,1.53475,1.5351,45200000.0
2008-11-27 10:02:00,1.53525,1.53545,1.53515,1.5353,50000000.0
2008-11-27 10:03:00,1.5353,1.5356,1.5353,1.5356,82100000.0
2008-11-27 10:04:00,1.5355,1.5366,1.5355,1.5366,122000000.0
2008-11-27 10:05:00,1.53665,1.5372,1.53635,1.5365,194300000.0
2008-11-27 10:06:00,1.5366,1.5367,1.5363,1.5363,136400000.0
2008-11-27 10:07:00,1.5363,1.53685,1.5363,1.5368,58600000.0
2008-11-27 10:08:00,1.5368,1.53695,1.53675,1.5368,84000000.0
2008-11-27 10:09:00,1.5368,1.53695,1.5368,1.5368,88800000.0
2008-11-27 10:10:00,1.5368,1.5368,1.5361,1.5361,106200000.0
2008-11-27 10:11:00,1.5361,1.5369,1.536,1.5369,167400000.0
2008-11-27 10:12:00,1.537,1.5378,1.5368,1.5375,216300000.0
2008-11-27 10:13:00,1.5376,1.5379,1.53705,1.53785,204700000.0
2008-11-27 10:14:00,1.5379,1.5391,1.5379,1.53905,190400000.0
2008-11-27 10:15:00,1.53895,1.53975,1.53895,1.53935,146100000.0
2008-11-27 10:16:00,1.53935,1.5396,1.53935,1.53945,166400000.0
2008-11-27 10:17:00,1.53945,1.53945,1.53935,1.53935,59200000.0
2008-11-27 10:18:00,1.53935,1.53935,1.5382,1.53845,276580000.0
2008-11-27 10:19:00,1.5384,1.5388,1.5383,1.5388,79200000.0
2008-11-27 10:20:00,1.5388,1.5389,1.53855,1.5387,96000000.0
2008-11-27 10:21:00,1.5387,1.53885,1.5386,1.53885,75600000.0
2008-11-27 10:22:00,1.5389,1.5389,1.53835,1.53845,194700000.0
2008-11-27 10:23:00,1.5386,1.53875,1.5382,1.5383,189800000.0
2008-11-27 10:24:00,1.5383,1.53855,1.5381,1.53825,173400000.0
2008-11-27 10:25:00,1.53825,1.5385,1.53815,1.5383,118000000.0
2008-11-27 10:26:00,1.5384,1.5385,1.5382,1.5385,111000000.0
2008-11-27 10:27:00,1.5385,1.5386,1.5385,1.5385,138000000.0
2008-11-27 10:28:00,1.5385,1.5389,1.53825,1.53875,209300000.0
2008-11-27 10:29:00,1.53875,1.53875,1.53835,1.5384,222280000.0
2008-11-27 10:30:00,1.5384,1.53865,1.53835,1.53845,215600000.0
2008-11-27 10:31:00,1.53845,1.53905,1.53845,1.5387,304200000.0
2008-11-27 10:32:00,1.5387,1.5397,1.5387,1.5397,254000000.0
2008-11-27 10:33:00,1.5397,1.5398,1.5392,1.5392,123600000.0
2008-11-27 10:34:00,1.53925,1.5396,1.5392,1.5396,132120000.0
2008-11-27 10:35:00,1.53955,1.5397,1.53925,1.5396,136600000.0
2008-11-27 10:36:00,1.5396,1.53965,1.5392,1.53955,209200000.0
2008-11-27 10:37:00,1.53955,1.54135,1.53955,1.54135,393200000.0
2008-11-27 10:38:00,1.54135,1.5426,1.54125,1.5421,380400000.0
2008-11-27 10:39:00,1.5421,1.5421,1.5418,1.54185,119900000.0
2008-11-27 10:40:00,1.54185,1.5419,1.54105,1.54115,221200000.0
2008-11-27 10:41:00,1.5411,1.5413,1.541,1.54105,71400000.0
2008-11-27 10:42:00,1.541,1.5414,1.54075,1.54135,129700000.0
2008-11-27 10:43:00,1.54135,1.5418,1.541,1.5418,169800000.0
2008-11-27 10:44:00,1.5418,1.54255,1.5416,1.5418,299800000.0
2008-11-27 10:45:00,1.5418,1.5418,1.5415,1.54165,218500000.0
2008-11-27 10:46:00,1.54165,1.54185,1.5415,1.54185,227420000.0
2008-11-27 10:47:00,1.54185,1.54235,1.54185,1.5421,187840000.0
2008-11-27 10:48:00,1.5421,1.54225,1.542,1.5422,276200000.0
2008-11-27 10:49:00,1.54225,1.54225,1.54205,1.5422,178500000.0
2008-11-27 10:50:00,1.5422,1.54225,1.542,1.5421,229500000.0
2008-11-27 10:51:00,1.54205,1.5422,1.54105,1.54105,202100000.0
2008-11-27 10:52:00,1.5409,1.5417,1.5409,1.5414,163100000.0
2008-11-27 10:53:00,1.5414,1.54185,1.5414,1.5417,180600000.0
2008-11-27 10:54:00,1.5418,1.54215,1.5418,1.542,85900000.0
2008-11-27 10:55:00,1.54205,1.54205,1.542,1.542,22000000.0
2008-11-27 10:56:00,1.542,1.54255,1.54195,1.5421,256000000.0
2008-11-27 10:57:00,1.5421,1.5424,1.5421,1.54215,227400000.0
2008-11-27 10:58:00,1.54215,1.5422,1.54145,1.5417,140700000.0
2008-11-27 10:59:00,1.54165,1.5426,1.5416,1.5421,198700000.0
2008-11-27 11:00:00,1.54215,1.54215,1.5416,1.5419,282000000.0
2008-11-27 11:01:00,1.5419,1.5422,1.5419,1.54205,122000000.0
2008-11-27 11:02:00,1.54205,1.54205,1.5415,1.5415,192800000.0
2008-11-27 11:03:00,1.5415,1.5415,1.5412,1.5412,48100000.0
2008-11-27 11:04:00,1.54125,1.5415,1.5407,1.54145,176000000.0
2008-11-27 11:05:00,1.5414,1.5414,1.54105,1.54115,204400000.0
2008-11-27 11:06:00,1.5412,1.5416,1.54115,1.54135,59100000.0
2008-11-27 11:07:00,1.5414,1.5418,1.54125,1.5418,151800000.0
2008-11-27 11:08:00,1.54175,1.5419,1.5416,1.5417,175400000.0
2008-11-27 11:09:00,1.5417,1.54185,1.5416,1.5417,129400000.0
2008-11-27 11:10:00,1.5417,1.5417,1.5413,1.5414,119800000.0
2008-11-27 11:11:00,1.5414,1.5416,1.54105,1.54105,238600000.0
2008-11-27 11:12:00,1.5411,1.54135,1.54095,1.5413,181400000.0
2008-11-27 11:13:00,1.54125,1.5413,1.5412,1.5412,62800000.0
2008-11-27 11:14:00,1.5413,1.54155,1.5413,1.54135,93500000.0
2008-11-27 11:15:00,1.54135,1.54135,1.54105,1.54125,99200000.0
2008-11-27 11:16:00,1.5411,1.5412,1.541,1.541,137200000.0
2008-11-27 11:17:00,1.541,1.54105,1.54095,1.541,59800000.0
2008-11-27 11:18:00,1.541,1.5417,1.54085,1.5415,88000000.0
2008-11-27 11:19:00,1.5417,1.54175,1.54155,1.54155,103200000.0
2008-11-27 11:20:00,1.54155,1.54185,1.5415,1.5415,156400000.0
2008-11-27 11:21:00,1.5415,1.54165,1.5415,1.54165,54400000.0
2008-11-27 11:22:00,1.54165,1.542,1.5416,1.5419,122600000.0
2008-11-27 11:23:00,1.54195,1.542,1.5416,1.5417,130000000.0
2008-11-27 11:24:00,1.5417,1.54175,1.54155,1.54155,55000000.0
2008-11-27 11:25:00,1.54155,1.5416,1.54115,1.5413,95200000.0
2008-11-27 11:26:00,1.54135,1.5415,1.54135,1.5414,159400000.0
2008-11-27 11:27:00,1.5414,1.5417,1.5414,1.5415,53600000.0
2008-11-27 11:28:00,1.5415,1.54165,1.5415,1.5415,168700000.0
2008-11-27 11:29:00,1.5415,1.54155,1.5415,1.5415,132600000.0
2008-11-27 11:30:00,1.5415,1.54175,1.5415,1.5417,58400000.0
2008-11-27 11:31:00,1.5417,1.5418,1.54135,1.54175,162000000.0
2008-11-27 11:32:00,1.54175,1.54175,1.54125,1.5413,58400000.0
2008-11-27 11:33:00,1.5414,1.54205,1.54135,1.542,111600000.0
2008-11-27 11:34:00,1.542,1.54215,1.54155,1.5416,123600000.0
2008-11-27 11:35:00,1.5416,1.542,1.54125,1.5419,136800000.0
2008-11-27 11:36:00,1.54185,1.5422,1.5418,1.5421,64000000.0
2008-11-27 11:37:00,1.5422,1.5422,1.5419,1.54195,22200000.0
2008-11-27 11:38:00,1.542,1.542,1.5417,1.5417,29000000.0
2008-11-27 11:39:00,1.5418,1.5436,1.5418,1.5436,189300000.0
2008-11-27 11:40:00,1.54375,1.5457,1.54365,1.54565,328000000.0
2008-11-27 11:41:00,1.54575,1.54725,1.54575,1.547,285600000.0
2008-11-27 11:42:00,1.547,1.5488,1.5469,1.54865,349100000.0
2008-11-27 11:43:00,1.54865,1.54875,1.5477,1.54875,282200000.0
2008-11-27 11:44:00,1.54885,1.54915,1.54815,1.54835,197800000.0
2008-11-27 11:45:00,1.54835,1.54835,1.54675,1.54715,258900000.0
2008-11-27 11:46:00,1.5473,1.54735,1.54695,1.54715,197700000.0
2008-11-27 11:47:00,1.54725,1.5479,1.54725,1.5477,157000000.0
2008-11-27 11:48:00,1.5478,1.54795,1.5475,1.5478,285199999.0
2008-11-27 11:49:00,1.5478,1.5485,1.54755,1.5478,155700000.0
2008-11-27 11:50:00,1.5479,1.54925,1.54765,1.54925,260800000.0
2008-11-27 11:51:00,1.5493,1.54965,1.5492,1.5494,166900000.0
2008-11-27 11:52:00,1.54935,1.5494,1.54905,1.5494,130200000.0
2008-11-27 11:53:00,1.54935,1.54955,1.5492,1.5493,229200000.0
2008-11-27 11:54:00,1.54925,1.5494,1.5479,1.548,300400000.0
2008-11-27 11:55:00,1.548,1.54825,1.54715,1.54735,217400000.0
2008-11-27 11:56:00,1.54735,1.54755,1.54715,1.5474,248000000.0
2008-11-27 11:57:00,1.54725,1.5474,1.5468,1.5468,225000000.0
2008-11-27 11:58:00,1.5468,1.5471,1.54615,1.5462,265300000.0
2008-11-27 11:59:00,1.54615,1.5465,1.5456,1.5462,248200000.0
2008-11-27 12:00:00,1.5462,1.54645,1.5453,1.5453,153575000.0
2008-11-27 12:01:00,1.5453,1.5462,1.54525,1.5462,155400000.0
2008-11-27 12:02:00,1.54625,1.5465,1.5442,1.5455,242200000.0
2008-11-27 12:03:00,1.5455,1.546,1.5455,1.546,189600000.0
2008-11-27 12:04:00,1.5459,1.546,1.5454,1.5459,126600000.0
2008-11-27 12:05:00,1.5458,1.54605,1.5454,1.54565,78100000.0
2008-11-27 12:06:00,1.54575,1.5461,1.54565,1.54585,133600000.0
2008-11-27 12:07:00,1.5458,1.5468,1.5457,1.54655,163200000.0
2008-11-27 12:08:00,1.5466,1.5474,1.54655,1.54715,111800000.0
2008-11-27 12:09:00,1.5471,1.54715,1.5466,1.54705,133700000.0
2008-11-27 12:10:00,1.54705,1.54775,1.54675,1.54735,115200000.0
2008-11-27 12:11:00,1.54735,1.54805,1.54735,1.5476,156800000.0
2008-11-27 12:12:00,1.5476,1.5483,1.54745,1.54815,94000000.0
2008-11-27 12:13:00,1.5481,1.5488,1.54785,1.5488,102600000.0
2008-11-27 12:14:00,1.5489,1.5498,1.54885,1.5493,152200000.0
2008-11-27 12:15:00,1.5493,1.54965,1.5481,1.5482,231400000.0
2008-11-27 12:16:00,1.5482,1.54845,1.54715,1.5484,183000000.0
2008-11-27 12:17:00,1.54845,1.54905,1.54835,1.5485,143000000.0
2008-11-27 12:18:00,1.54835,1.5491,1.54825,1.54885,190700000.0
2008-11-27 12:19:00,1.54875,1.54905,1.5482,1.54835,199700000.0
2008-11-27 12:20:00,1.54825,1.54855,1.5478,1.5481,190600000.0
2008-11-27 12:21:00,1.5481,1.54815,1.54735,1.5475,177200000.0
2008-11-27 12:22:00,1.5475,1.5477,1.5457,1.546,304500000.0
2008-11-27 12:23:00,1.5462,1.54655,1.54585,1.5463,107200000.0
2008-11-27 12:24:00,1.54635,1.5465,1.54625,1.5465,113200000.0
2008-11-27 12:25:00,1.5465,1.5465,1.54575,1.54625,155960000.0
2008-11-27 12:26:00,1.546,1.54645,1.546,1.5462,67000000.0
2008-11-27 12:27:00,1.5464,1.54715,1.54635,1.5469,159600000.0
2008-11-27 12:28:00,1.54695,1.54695,1.54625,1.54665,62800000.0
2008-11-27 12:29:00,1.54665,1.54665,1.54625,1.5465,37600000.0
2008-11-27 12:30:00,1.5465,1.5471,1.5465,1.5471,67800000.0
2008-11-27 12:31:00,1.54695,1.548,1.54675,1.5473,103600000.0
2008-11-27 12:32:00,1.5473,1.54765,1.5468,1.5469,197900000.0
2008-11-27 12:33:00,1.54685,1.5472,1.54685,1.54715,90700000.0
2008-11-27 12:34:00,1.5471,1.54715,1.54685,1.5469,27400000.0
2008-11-27 12:35:00,1.5469,1.5472,1.54655,1.54685,91600000.0
2008-11-27 12:36:00,1.54675,1.5469,1.54665,1.54675,37100000.0
2008-11-27 12:37:00,1.5468,1.547,1.54645,1.54655,115200000.0
2008-11-27 12:38:00,1.54655,1.54685,1.54645,1.54675,105400000.0
2008-11-27 12:39:00,1.5467,1.5468,1.54655,1.54655,72800000.0
2008-11-27 12:40:00,1.54655,1.54665,1.54645,1.54655,58200000.0
2008-11-27 12:41:00,1.54655,1.54675,1.5464,1.5466,102400000.0
2008-11-27 12:42:00,1.5466,1.547,1.5464,1.5468,77800000.0
2008-11-27 12:43:00,1.5468,1.54695,1.5468,1.5468,60800000.0
2008-11-27 12:44:00,1.5468,1.5469,1.54655,1.54655,84200000.0
2008-11-27 12:45:00,1.5467,1.5467,1.54655,1.5466,28600000.0
2008-11-27 12:46:00,1.5466,1.5466,1.5463,1.54635,249000000.0
2008-11-27 12:47:00,1.5464,1.54665,1.54615,1.54665,79600000.0
2008-11-27 12:48:00,1.5466,1.5466,1.54585,1.546,91100000.0
2008-11-27 12:49:00,1.546,1.5461,1.54555,1.54555,229700000.0
2008-11-27 12:50:00,1.54565,1.5461,1.54555,1.5461,225100000.0
2008-11-27 12:51:00,1.5461,1.54695,1.546,1.54685,258000000.0
2008-11-27 12:52:00,1.54685,1.5477,1.54675,1.5476,168200000.0
2008-11-27 12:53:00,1.5477,1.5479,1.54755,1.5478,74600000.0
2008-11-27 12:54:00,1.5478,1.54815,1.5476,1.54815,260000000.0
2008-11-27 12:55:00,1.54805,1.54925,1.54785,1.5488,277500000.0
2008-11-27 12:56:00,1.5488,1.54885,1.54785,1.54795,129800000.0
2008-11-27 12:57:00,1.548,1.54855,1.54755,1.5484,186100000.0
2008-11-27 12:58:00,1.5483,1.5484,1.54765,1.5481,155000000.0
2008-11-27 12:59:00,1.54815,1.549,1.5481,1.5487,206400000.0
2008-11-27 13:00:00,1.54875,1.54875,1.548,1.54835,289400000.0
2008-11-27 13:01:00,1.54835,1.5487,1.54825,1.5487,216400000.0
2008-11-27 13:02:00,1.54885,1.54965,1.54875,1.5494,177400000.0
2008-11-27 13:03:00,1.5494,1.5509,1.5494,1.55085,229400000.0
2008-11-27 13:04:00,1.5508,1.55115,1.5492,1.5494,259300000.0
2008-11-27 13:05:00,1.54935,1.54955,1.54805,1.54805,199200000.0
2008-11-27 13:06:00,1.5482,1.54925,1.54805,1.5489,151400000.0
2008-11-27 13:07:00,1.54885,1.5491,1.54845,1.5486,136800000.0
2008-11-27 13:08:00,1.5486,1.54895,1.54775,1.54775,172300000.0
2008-11-27 13:09:00,1.5477,1.5493,1.5477,1.5487,164900000.0
2008-11-27 13:10:00,1.54865,1.54865,1.54745,1.54755,156700000.0
2008-11-27 13:11:00,1.54755,1.54845,1.54755,1.548,112800000.0
2008-11-27 13:12:00,1.54795,1.54845,1.54795,1.5483,122400000.0
2008-11-27 13:13:00,1.5483,1.5486,1.54825,1.54825,108600000.0
2008-11-27 13:14:00,1.54825,1.5484,1.54745,1.54755,143700000.0
2008-11-27 13:15:00,1.54755,1.5476,1.54695,1.5471,68700000.0
2008-11-27 13:16:00,1.54705,1.54705,1.5462,1.5469,197657500.0
2008-11-27 13:17:00,1.5469,1.54695,1.54655,1.5467,197600000.0
2008-11-27 13:18:00,1.54665,1.54675,1.5465,1.5465,185800000.0
2008-11-27 13:19:00,1.54655,1.54675,1.5449,1.5453,310300000.0
2008-11-27 13:20:00,1.5453,1.54545,1.54515,1.5452,204200000.0
2008-11-27 13:21:00,1.5453,1.54555,1.5446,1.54555,243900000.0
2008-11-27 13:22:00,1.5456,1.5457,1.54515,1.54565,184600000.0
2008-11-27 13:23:00,1.54565,1.54565,1.5453,1.5453,128500000.0
2008-11-27 13:24:00,1.5453,1.54535,1.54495,1.54505,207900000.0
2008-11-27 13:25:00,1.54505,1.5453,1.54465,1.5452,169200000.0
2008-11-27 13:26:00,1.54525,1.54555,1.54395,1.5445,247600000.0
2008-11-27 13:27:00,1.5445,1.5449,1.5441,1.5447,167800000.0
2008-11-27 13:28:00,1.5447,1.5447,1.5442,1.5444,90200000.0
2008-11-27 13:29:00,1.5444,1.5447,1.5441,1.54425,118200000.0
2008-11-27 13:30:00,1.5442,1.5442,1.5432,1.54355,188000000.0
2008-11-27 13:31:00,1.5437,1.5442,1.5434,1.5441,124800000.0
2008-11-27 13:32:00,1.54405,1.54445,1.54355,1.5438,121600000.0
2008-11-27 13:33:00,1.54375,1.54435,1.54375,1.54415,137200000.0
2008-11-27 13:34:00,1.54415,1.54485,1.5441,1.5448,78200000.0
2008-11-27 13:35:00,1.54485,1.54535,1.5448,1.54525,130400000.0
2008-11-27 13:36:00,1.54525,1.546,1.54485,1.54585,170600000.0
2008-11-27 13:37:00,1.5459,1.54625,1.5457,1.54575,118300000.0
2008-11-27 13:38:00,1.54575,1.546,1.5457,1.54575,87800000.0
2008-11-27 13:39:00,1.54565,1.54615,1.54565,1.54595,162000000.0
2008-11-27 13:40:00,1.54595,1.54595,1.54575,1.5458,95100000.0
2008-11-27 13:41:00,1.54585,1.5459,1.5455,1.5455,73500000.0
2008-11-27 13:42:00,1.5455,1.5458,1.54535,1.5455,167200000.0
2008-11-27 13:43:00,1.5458,1.5458,1.54465,1.54465,126200000.0
2008-11-27 13:44:00,1.54465,1.5448,1.544,1.54405,160800000.0
2008-11-27 13:45:00,1.54405,1.54425,1.54355,1.5437,89090000.0
2008-11-27 13:46:00,1.5437,1.5437,1.5427,1.54305,207200000.0
2008-11-27 13:47:00,1.54305,1.5437,1.54295,1.5432,123600000.0
2008-11-27 13:48:00,1.5432,1.5435,1.5432,1.5433,60600000.0
2008-11-27 13:49:00,1.5433,1.5434,1.5432,1.5433,129500000.0
2008-11-27 13:50:00,1.5433,1.54355,1.54275,1.5433,121600000.0
2008-11-27 13:51:00,1.5433,1.5441,1.5432,1.5437,223100000.0
2008-11-27 13:52:00,1.5437,1.5437,1.5431,1.5435,41000000.0
2008-11-27 13:53:00,1.54355,1.5437,1.54335,1.54335,36200000.0
2008-11-27 13:54:00,1.54335,1.5436,1.5432,1.5435,117600000.0
2008-11-27 13:55:00,1.5435,1.5435,1.5427,1.54315,130800000.0
2008-11-27 13:56:00,1.54325,1.54325,1.5422,1.54235,193700000.0
2008-11-27 13:57:00,1.5423,1.54305,1.5423,1.54285,179100000.0
2008-11-27 13:58:00,1.54285,1.54285,1.54185,1.5421,209900000.0
2008-11-27 13:59:00,1.54215,1.5432,1.54195,1.5432,162100000.0
2008-11-27 14:00:00,1.5431,1.5435,1.5431,1.5433,111000000.0
2008-11-27 14:01:00,1.5433,1.54335,1.5428,1.5428,139000000.0
2008-11-27 14:02:00,1.5428,1.5429,1.5422,1.54245,121000000.0
2008-11-27 14:03:00,1.54245,1.54255,1.5415,1.54175,172000000.0
2008-11-27 14:04:00,1.54175,1.54215,1.54135,1.54195,148100000.0
2008-11-27 14:05:00,1.5421,1.5421,1.5418,1.5418,436100004.0
2008-11-27 14:06:00,1.5418,1.5419,1.5415,1.5417,100800000.0
2008-11-27 14:07:00,1.5417,1.54195,1.5417,1.5418,88600000.0
2008-11-27 14:08:00,1.5418,1.54195,1.54155,1.54185,65400000.0
2008-11-27 14:09:00,1.5419,1.5421,1.54165,1.542,155200000.0
2008-11-27 14:10:00,1.542,1.5421,1.542,1.54205,89000000.0
2008-11-27 14:11:00,1.54205,1.54275,1.542,1.54275,224400000.0
2008-11-27 14:12:00,1.54275,1.5429,1.54225,1.54245,204000000.0
2008-11-27 14:13:00,1.54245,1.5431,1.5423,1.5431,127000000.0
2008-11-27 14:14:00,1.54315,1.5434,1.543,1.54335,222000000.0
2008-11-27 14:15:00,1.54335,1.54375,1.54335,1.5435,135600000.0
2008-11-27 14:16:00,1.5435,1.54365,1.5434,1.5436,136400000.0
2008-11-27 14:17:00,1.5437,1.5438,1.5435,1.54365,189700000.0
2008-11-27 14:18:00,1.54365,1.5439,1.54365,1.5439,62000000.0
2008-11-27 14:19:00,1.544,1.5442,1.54385,1.5441,56800000.0
2008-11-27 14:20:00,1.5442,1.54435,1.5433,1.5437,180200000.0
2008-11-27 14:21:00,1.5437,1.5437,1.54255,1.54295,150200000.0
2008-11-27 14:22:00,1.54305,1.5432,1.54305,1.54315,112800000.0
2008-11-27 14:23:00,1.54315,1.54315,1.54265,1.5428,72400000.0
2008-11-27 14:24:00,1.54285,1.54285,1.5421,1.54215,39200000.0
2008-11-27 14:25:00,1.54215,1.54255,1.54145,1.54245,191900000.0
2008-11-27 14:26:00,1.5425,1.54255,1.5422,1.54225,23600000.0
2008-11-27 14:27:00,1.5424,1.54245,1.54225,1.54235,78600000.0
2008-11-27 14:28:00,1.54225,1.5424,1.54215,1.54225,33600000.0
2008-11-27 14:29:00,1.5422,1.5423,1.54205,1.54205,38000000.0
2008-11-27 14:30:00,1.54205,1.54235,1.54205,1.5421,99900000.0
2008-11-27 14:31:00,1.54215,1.54235,1.5421,1.54215,87600000.0
2008-11-27 14:32:00,1.5421,1.5428,1.5421,1.5428,66600000.0
2008-11-27 14:33:00,1.5428,1.54305,1.5426,1.5428,60400000.0
2008-11-27 14:34:00,1.54285,1.5433,1.54275,1.5433,94200000.0
2008-11-27 14:35:00,1.5433,1.5433,1.5422,1.54235,100800000.0
2008-11-27 14:36:00,1.5422,1.5424,1.54155,1.5416,188600001.0
2008-11-27 14:37:00,1.54165,1.5418,1.54155,1.54175,41800000.0
2008-11-27 14:38:00,1.54165,1.5417,1.5415,1.54155,56800000.0
2008-11-27 14:39:00,1.5416,1.5421,1.54145,1.542,128500000.0
2008-11-27 14:40:00,1.542,1.54245,1.54195,1.54245,139100000.0
2008-11-27 14:41:00,1.54245,1.54245,1.5422,1.54245,96600000.0
2008-11-27 14:42:00,1.5425,1.5425,1.54225,1.54245,29400000.0
2008-11-27 14:43:00,1.54245,1.54255,1.54225,1.54245,57100000.0
2008-11-27 14:44:00,1.54255,1.54255,1.54255,1.54255,14600000.0
2008-11-27 14:45:00,1.5426,1.5426,1.5425,1.5425,16800000.0
2008-11-27 14:46:00,1.5425,1.54255,1.54225,1.54235,65800000.0
2008-11-27 14:47:00,1.54235,1.54245,1.5423,1.5423,30400000.0
2008-11-27 14:48:00,1.5423,1.5423,1.542,1.542,59800000.0
2008-11-27 14:49:00,1.542,1.54215,1.54195,1.54205,40800000.0
2008-11-27 14:50:00,1.54205,1.5421,1.54205,1.5421,18000000.0
2008-11-27 14:51:00,1.54215,1.5422,1.54205,1.5421,31000000.0
2008-11-27 14:52:00,1.54215,1.5422,1.542,1.5421,46800000.0
2008-11-27 14:53:00,1.5421,1.54255,1.5421,1.5423,42500000.0
2008-11-27 14:54:00,1.5423,1.5425,1.5422,1.5424,109600000.0
2008-11-27 14:55:00,1.5423,1.54285,1.5423,1.5427,65800000.0
2008-11-27 14:56:00,1.5427,1.5427,1.5426,1.5426,37000000.0
2008-11-27 14:57:00,1.5426,1.54265,1.5426,1.5426,22800000.0
2008-11-27 14:58:00,1.5426,1.54265,1.5426,1.54265,22400000.0
2008-11-27 14:59:00,1.54265,1.54285,1.54255,1.5427,44100000.0
2008-11-27 15:00:00,1.5427,1.5427,1.5426,1.5426,38200000.0
2008-11-27 15:01:00,1.5426,1.5429,1.54255,1.54275,139000000.0
2008-11-27 15:02:00,1.54275,1.54295,1.54275,1.54285,120400000.0
2008-11-27 15:03:00,1.54285,1.5429,1.5427,1.5427,91000000.0
2008-11-27 15:04:00,1.54265,1.54275,1.54255,1.54255,150800000.0
2008-11-27 15:05:00,1.5427,1.54285,1.5426,1.54285,93000000.0
2008-11-27 15:06:00,1.54285,1.54295,1.5427,1.54275,16400000.0
2008-11-27 15:07:00,1.5427,1.54275,1.5427,1.54275,21400000.0
2008-11-27 15:08:00,1.54275,1.5431,1.54275,1.54285,81400000.0
2008-11-27 15:09:00,1.54285,1.5433,1.54285,1.5433,171000000.0
2008-11-27 15:10:00,1.5433,1.5433,1.54305,1.54315,75100000.0
2008-11-27 15:11:00,1.54315,1.54355,1.54305,1.5435,165900000.0
2008-11-27 15:12:00,1.54345,1.54355,1.5432,1.5434,44700000.0
2008-11-27 15:13:00,1.5433,1.5435,1.54315,1.54315,43600000.0
2008-11-27 15:14:00,1.5432,1.5434,1.54275,1.54275,96000000.0
2008-11-27 15:15:00,1.5428,1.5432,1.54275,1.5431,58000000.0
2008-11-27 15:16:00,1.5431,1.54315,1.54275,1.54295,54000000.0
2008-11-27 15:17:00,1.54295,1.5432,1.54265,1.54295,136400000.0
2008-11-27 15:18:00,1.54305,1.5433,1.54305,1.5433,92200000.0
2008-11-27 15:19:00,1.5433,1.54355,1.5431,1.54315,154800000.0
2008-11-27 15:20:00,1.54315,1.54335,1.5431,1.54325,51400000.0
2008-11-27 15:21:00,1.54335,1.5435,1.5433,1.5434,42400000.0
2008-11-27 15:22:00,1.5434,1.5436,1.54325,1.54325,84100000.0
2008-11-27 15:23:00,1.54325,1.5435,1.5431,1.54325,113400000.0
2008-11-27 15:24:00,1.5433,1.5433,1.54285,1.54295,124800000.0
2008-11-27 15:25:00,1.5429,1.54295,1.54265,1.5428,109400000.0
2008-11-27 15:26:00,1.54285,1.5435,1.54285,1.5435,54800000.0
2008-11-27 15:27:00,1.54345,1.54375,1.5434,1.5435,163000000.0
2008-11-27 15:28:00,1.54355,1.5437,1.54345,1.54365,31800000.0
2008-11-27 15:29:00,1.5436,1.54455,1.5436,1.5442,136900000.0
2008-11-27 15:30:00,1.54415,1.5443,1.54365,1.54365,94800000.0
2008-11-27 15:31:00,1.5436,1.54385,1.5435,1.54385,53600000.0
2008-11-27 15:32:00,1.54385,1.54385,1.54355,1.5437,79000000.0
2008-11-27 15:33:00,1.5437,1.5441,1.5437,1.544,82000000.0
2008-11-27 15:34:00,1.54405,1.5449,1.54405,1.54435,184900000.0
2008-11-27 15:35:00,1.54435,1.54455,1.54415,1.5443,83500000.0
2008-11-27 15:36:00,1.5443,1.54475,1.5441,1.54475,160800000.0
2008-11-27 15:37:00,1.54455,1.54515,1.5444,1.545,111000000.0
2008-11-27 15:38:00,1.5449,1.54505,1.54465,1.54505,129400000.0
2008-11-27 15:39:00,1.54505,1.54505,1.54455,1.54465,35200000.0
2008-11-27 15:40:00,1.5446,1.54475,1.54455,1.54465,57200000.0
2008-11-27 15:41:00,1.54465,1.54505,1.54465,1.54485,94400000.0
2008-11-27 15:42:00,1.54485,1.545,1.54455,1.5447,117700000.0
2008-11-27 15:43:00,1.5447,1.5459,1.54455,1.54555,239800000.0
2008-11-27 15:44:00,1.54555,1.54685,1.54555,1.5464,267300000.0
2008-11-27 15:45:00,1.54645,1.5465,1.5457,1.54645,131000000.0
2008-11-27 15:46:00,1.5465,1.5467,1.5449,1.54535,145200000.0
2008-11-27 15:47:00,1.54535,1.54585,1.5451,1.54555,141600000.0
2008-11-27 15:48:00,1.54555,1.5458,1.54525,1.54575,116400000.0
2008-11-27 15:49:00,1.54585,1.54605,1.54575,1.54595,35000000.0
2008-11-27 15:50:00,1.5459,1.54605,1.5457,1.54585,76400000.0
2008-11-27 15:51:00,1.5456,1.54625,1.5454,1.54565,98600000.0
2008-11-27 15:52:00,1.54565,1.54575,1.5453,1.54565,152400000.0
2008-11-27 15:53:00,1.5458,1.546,1.54505,1.54505,117400000.0
2008-11-27 15:54:00,1.54505,1.54525,1.54495,1.54525,121000000.0
2008-11-27 15:55:00,1.5452,1.54525,1.54475,1.5448,147800000.0
2008-11-27 15:56:00,1.5448,1.545,1.54465,1.54465,178600000.0
2008-11-27 15:57:00,1.54465,1.5448,1.5446,1.54475,80800000.0
2008-11-27 15:58:00,1.54475,1.54485,1.5446,1.5446,88900000.0
2008-11-27 15:59:00,1.5446,1.54485,1.54455,1.54485,45200000.0
2008-11-27 16:00:00,1.545,1.5452,1.5445,1.5447,140400000.0
2008-11-27 16:01:00,1.5447,1.54505,1.5447,1.54505,104800000.0
2008-11-27 16:02:00,1.545,1.5455,1.54495,1.5451,133000000.0
2008-11-27 16:03:00,1.54515,1.54535,1.545,1.54525,107600000.0
2008-11-27 16:04:00,1.54515,1.54525,1.5451,1.54525,36800000.0
2008-11-27 16:05:00,1.5451,1.54535,1.5451,1.54535,41600000.0
2008-11-27 16:06:00,1.5454,1.54565,1.545,1.5454,190700000.0
2008-11-27 16:07:00,1.5454,1.5454,1.54525,1.54525,44400000.0
2008-11-27 16:08:00,1.54525,1.5453,1.54485,1.54485,53600000.0
2008-11-27 16:09:00,1.54485,1.545,1.54465,1.5449,146300000.0
2008-11-27 16:10:00,1.5449,1.545,1.54475,1.5448,131200000.0
2008-11-27 16:11:00,1.5448,1.54505,1.54465,1.54485,181300000.0
2008-11-27 16:12:00,1.54495,1.54495,1.5446,1.54475,103800000.0
2008-11-27 16:13:00,1.54475,1.5452,1.54475,1.5448,149500000.0
2008-11-27 16:14:00,1.5449,1.5449,1.5446,1.54485,168600000.0
2008-11-27 16:15:00,1.5448,1.5449,1.54465,1.5448,104000000.0
2008-11-27 16:16:00,1.54475,1.54515,1.54475,1.545,103000000.0
2008-11-27 16:17:00,1.54505,1.54515,1.54495,1.54495,70100000.0
2008-11-27 16:18:00,1.54495,1.54535,1.5448,1.5448,200100000.0
2008-11-27 16:19:00,1.5449,1.545,1.5443,1.54445,122300000.0
2008-11-27 16:20:00,1.54455,1.54465,1.5436,1.5436,175300000.0
2008-11-27 16:21:00,1.5436,1.5436,1.54255,1.5426,167300000.0
2008-11-27 16:22:00,1.5426,1.54295,1.54195,1.5421,147200000.0
2008-11-27 16:23:00,1.54225,1.54225,1.5401,1.5401,196400000.0
2008-11-27 16:24:00,1.5403,1.5404,1.53955,1.54005,209400000.0
2008-11-27 16:25:00,1.54005,1.5402,1.53975,1.54005,265000000.0
2008-11-27 16:26:00,1.54005,1.54055,1.54005,1.5404,184700000.0
2008-11-27 16:27:00,1.54045,1.54075,1.5404,1.54065,100600000.0
2008-11-27 16:28:00,1.54065,1.54085,1.54035,1.54045,198000000.0
2008-11-27 16:29:00,1.5405,1.5409,1.54035,1.5406,168900000.0
2008-11-27 16:30:00,1.5406,1.5409,1.54045,1.5408,126000000.0
2008-11-27 16:31:00,1.5408,1.54105,1.5406,1.54075,95600000.0
2008-11-27 16:32:00,1.54065,1.54095,1.5406,1.5409,57800000.0
2008-11-27 16:33:00,1.5409,1.5419,1.54075,1.5419,106000000.0
2008-11-27 16:34:00,1.5419,1.54245,1.54185,1.5421,265200000.0
2008-11-27 16:35:00,1.5422,1.54255,1.5421,1.5425,54700000.0
2008-11-27 16:36:00,1.5425,1.543,1.5421,1.54245,107800000.0
2008-11-27 16:37:00,1.5424,1.54245,1.5409,1.54095,220500000.0
2008-11-27 16:38:00,1.54095,1.54105,1.5406,1.5409,139500000.0
2008-11-27 16:39:00,1.5409,1.54105,1.54065,1.5409,283400000.0
2008-11-27 16:40:00,1.54085,1.54155,1.54085,1.5411,224035000.0
2008-11-27 16:41:00,1.5411,1.5412,1.54075,1.54115,180110000.0
2008-11-27 16:42:00,1.54115,1.5412,1.54075,1.5408,141600000.0
2008-11-27 16:43:00,1.5408,1.54115,1.5408,1.5411,53200000.0
2008-11-27 16:44:00,1.5411,1.5411,1.541,1.541,151200000.0
2008-11-27 16:45:00,1.541,1.5411,1.54085,1.54095,52120000.0
2008-11-27 16:46:00,1.54085,1.541,1.54055,1.5406,103200000.0
2008-11-27 16:47:00,1.5406,1.54065,1.54055,1.54055,152600000.0
2008-11-27 16:48:00,1.54055,1.54055,1.54005,1.5403,105000000.0
2008-11-27 16:49:00,1.5404,1.54105,1.5404,1.54065,143980000.0
2008-11-27 16:50:00,1.54065,1.54065,1.5398,1.5398,192600000.0
2008-11-27 16:51:00,1.5398,1.53985,1.53835,1.539,262600000.0
2008-11-27 16:52:00,1.53905,1.53935,1.53865,1.53935,117820000.0
2008-11-27 16:53:00,1.53925,1.53935,1.5382,1.53845,181930000.0
2008-11-27 16:54:00,1.53845,1.53845,1.5376,1.5377,93700000.0
2008-11-27 16:55:00,1.5377,1.5382,1.5376,1.53775,123500000.0
2008-11-27 16:56:00,1.5379,1.5382,1.5379,1.5381,13200000.0
2008-11-27 16:57:00,1.53815,1.53865,1.53815,1.53835,61500000.0
2008-11-27 16:58:00,1.5383,1.5386,1.5381,1.5382,133800000.0
2008-11-27 16:59:00,1.5383,1.5388,1.538,1.53875,74400000.0
2008-11-27 17:00:00,1.53875,1.5394,1.53875,1.53905,100620000.0
2008-11-27 17:01:00,1.53905,1.5394,1.53885,1.5394,155720000.0
2008-11-27 17:02:00,1.5394,1.5394,1.5386,1.53895,88400000.0
2008-11-27 17:03:00,1.53895,1.53895,1.53855,1.5388,69220000.0
2008-11-27 17:04:00,1.53875,1.5391,1.53875,1.53905,91220000.0
2008-11-27 17:05:00,1.5391,1.5397,1.539,1.53965,132400000.0
2008-11-27 17:06:00,1.53965,1.53985,1.5395,1.53965,69800000.0
2008-11-27 17:07:00,1.5395,1.5396,1.5391,1.53915,112200000.0
2008-11-27 17:08:00,1.53915,1.5393,1.53905,1.53915,65600000.0
2008-11-27 17:09:00,1.5392,1.5393,1.5386,1.5387,125840000.0
2008-11-27 17:10:00,1.53875,1.53875,1.5381,1.5385,188400000.0
2008-11-27 17:11:00,1.5385,1.53855,1.53815,1.53815,98200000.0
2008-11-27 17:12:00,1.53815,1.5383,1.5381,1.53825,20800000.0
2008-11-27 17:13:00,1.53825,1.5385,1.53795,1.5385,92400000.0
2008-11-27 17:14:00,1.53845,1.5388,1.53805,1.53815,284800000.0
2008-11-27 17:15:00,1.53805,1.53825,1.5377,1.5377,111520000.0
2008-11-27 17:16:00,1.5377,1.5377,1.5375,1.5377,92610000.0
2008-11-27 17:17:00,1.5377,1.53795,1.5371,1.5371,86500000.0
2008-11-27 17:18:00,1.53705,1.53715,1.5358,1.5366,236540000.0
2008-11-27 17:19:00,1.5366,1.53735,1.53655,1.5369,240000000.0
2008-11-27 17:20:00,1.5369,1.53705,1.5364,1.53665,165600000.0
2008-11-27 17:21:00,1.5366,1.53685,1.53615,1.53625,134620000.0
2008-11-27 17:22:00,1.53625,1.53645,1.5361,1.5363,131300000.0
2008-11-27 17:23:00,1.5363,1.53645,1.53555,1.53645,113800000.0
2008-11-27 17:24:00,1.53645,1.537,1.53645,1.53675,156000000.0
2008-11-27 17:25:00,1.5368,1.537,1.53645,1.5368,175400000.0
2008-11-27 17:26:00,1.5368,1.5373,1.5368,1.53725,63800000.0
2008-11-27 17:27:00,1.5373,1.5393,1.53725,1.53825,257900000.0
2008-11-27 17:28:00,1.5382,1.5396,1.5381,1.53955,65600000.0
2008-11-27 17:29:00,1.5397,1.5398,1.5389,1.5389,192600000.0
2008-11-27 17:30:00,1.53895,1.53925,1.5387,1.5389,171300000.0
2008-11-27 17:31:00,1.5389,1.5389,1.5385,1.5389,66200000.0
2008-11-27 17:32:00,1.53895,1.53895,1.53825,1.53845,135600000.0
2008-11-27 17:33:00,1.53845,1.5387,1.5384,1.5384,149000000.0
2008-11-27 17:34:00,1.5385,1.5385,1.53805,1.53805,71100000.0
2008-11-27 17:35:00,1.53805,1.53845,1.53805,1.53835,81800000.0
2008-11-27 17:36:00,1.5384,1.53845,1.5378,1.53785,108800000.0
2008-11-27 17:37:00,1.53785,1.5401,1.5378,1.54,222300000.0
2008-11-27 17:38:00,1.54,1.5401,1.5392,1.5397,118900000.0
2008-11-27 17:39:00,1.53945,1.53965,1.53885,1.53885,220900000.0
2008-11-27 17:40:00,1.539,1.53935,1.53725,1.5373,234900000.0
2008-11-27 17:41:00,1.5373,1.5373,1.5365,1.5367,118200000.0
2008-11-27 17:42:00,1.53665,1.5368,1.53655,1.53655,67400000.0
2008-11-27 17:43:00,1.53665,1.5368,1.53645,1.5365,61600000.0
2008-11-27 17:44:00,1.5365,1.53685,1.53645,1.53685,94000000.0
2008-11-27 17:45:00,1.53685,1.53715,1.53635,1.53645,75000000.0
2008-11-27 17:46:00,1.5365,1.5365,1.5363,1.53635,59400000.0
2008-11-27 17:47:00,1.53635,1.5364,1.53625,1.5364,86400000.0
2008-11-27 17:48:00,1.5364,1.53655,1.53625,1.53625,92400000.0
2008-11-27 17:49:00,1.53625,1.5363,1.5343,1.53465,188000001.0
2008-11-27 17:50:00,1.53465,1.5357,1.53415,1.5357,163800000.0
2008-11-27 17:51:00,1.5357,1.53695,1.53555,1.53615,166300000.0
2008-11-27 17:52:00,1.5361,1.5366,1.53605,1.5366,117000000.0
2008-11-27 17:53:00,1.5366,1.53665,1.5362,1.53645,71600000.0
2008-11-27 17:54:00,1.53635,1.5368,1.53635,1.5367,110400000.0
2008-11-27 17:55:00,1.53675,1.5374,1.53655,1.5374,108800000.0
2008-11-27 17:56:00,1.5374,1.5386,1.53725,1.5386,151600000.0
2008-11-27 17:57:00,1.53835,1.53865,1.5382,1.5382,159600000.0
2008-11-27 17:58:00,1.5382,1.54015,1.5382,1.54015,189400000.0
2008-11-27 17:59:00,1.5402,1.54105,1.5402,1.54105,133000000.0
2008-11-27 18:00:00,1.54095,1.54125,1.5407,1.5409,172000000.0
2008-11-27 18:01:00,1.5409,1.541,1.54,1.54015,120700000.0
2008-11-27 18:02:00,1.54015,1.5408,1.53995,1.5408,201100000.0
2008-11-27 18:03:00,1.5407,1.5438,1.54035,1.5437,131300000.0
2008-11-27 18:04:00,1.54385,1.5439,1.54325,1.54325,100300000.0
2008-11-27 18:05:00,1.5431,1.5433,1.5425,1.5427,95800000.0
2008-11-27 18:06:00,1.54265,1.54265,1.54055,1.5408,126400000.0
2008-11-27 18:07:00,1.54095,1.5413,1.5396,1.5396,179400000.0
2008-11-27 18:08:00,1.5396,1.5403,1.5396,1.5401,110200000.0
2008-11-27 18:09:00,1.54025,1.5423,1.54025,1.54225,178200000.0
2008-11-27 18:10:00,1.54225,1.54235,1.5416,1.5419,199200000.0
2008-11-27 18:11:00,1.54185,1.5419,1.5416,1.5418,136700000.0
2008-11-27 18:12:00,1.5418,1.5422,1.5418,1.54205,103800000.0
2008-11-27 18:13:00,1.5423,1.54315,1.542,1.54315,163900000.0
2008-11-27 18:14:00,1.54315,1.54315,1.5423,1.5424,121800000.0
2008-11-27 18:15:00,1.5423,1.5423,1.54155,1.54205,105200000.0
2008-11-27 18:16:00,1.542,1.5423,1.5416,1.5422,187800000.0
2008-11-27 18:17:00,1.54225,1.5423,1.5415,1.5415,105600000.0
2008-11-27 18:18:00,1.5415,1.5416,1.5405,1.54115,184600000.0
2008-11-27 18:19:00,1.5411,1.5416,1.5411,1.54135,77200000.0
2008-11-27 18:20:00,1.5414,1.5415,1.541,1.541,159400000.0
2008-11-27 18:21:00,1.541,1.541,1.54,1.5403,290800000.0
2008-11-27 18:22:00,1.54025,1.54025,1.53955,1.5397,110200000.0
2008-11-27 18:23:00,1.5398,1.54025,1.5394,1.5396,98300000.0
2008-11-27 18:24:00,1.5396,1.5396,1.5384,1.5384,35400000.0
2008-11-27 18:25:00,1.5384,1.53845,1.5372,1.5376,169900000.0
2008-11-27 18:26:00,1.5376,1.538,1.53705,1.53745,157200000.0
2008-11-27 18:27:00,1.5373,1.53745,1.53685,1.5372,154200000.0
2008-11-27 18:28:00,1.5372,1.5372,1.53675,1.53695,115200000.0
2008-11-27 18:29:00,1.53695,1.5382,1.53695,1.53795,220200000.0
2008-11-27 18:30:00,1.53815,1.53845,1.538,1.53845,63000000.0
2008-11-27 18:31:00,1.53855,1.5392,1.53855,1.5392,64600000.0
2008-11-27 18:32:00,1.53915,1.5393,1.53875,1.53875,76400000.0
2008-11-27 18:33:00,1.5388,1.53895,1.53875,1.53895,35400000.0
2008-11-27 18:34:00,1.53895,1.53965,1.5388,1.53955,109000000.0
2008-11-27 18:35:00,1.53955,1.53975,1.53925,1.5393,90000000.0
2008-11-27 18:36:00,1.5393,1.5393,1.5391,1.53915,80400000.0
2008-11-27 18:37:00,1.5393,1.5396,1.5392,1.5395,83200000.0
2008-11-27 18:38:00,1.5395,1.5395,1.53905,1.5391,81800000.0
2008-11-27 18:39:00,1.5391,1.53915,1.5388,1.53895,67800000.0
2008-11-27 18:40:00,1.53905,1.5394,1.53905,1.5392,70400000.0
2008-11-27 18:41:00,1.5393,1.5393,1.5391,1.5393,50000000.0
2008-11-27 18:42:00,1.53925,1.5393,1.53925,1.5393,3200000.0
2008-11-27 18:43:00,1.53935,1.54115,1.53935,1.5406,164800000.0
2008-11-27 18:44:00,1.5407,1.54085,1.53965,1.54065,236800000.0
2008-11-27 18:45:00,1.54065,1.54155,1.54055,1.54095,54800000.0
2008-11-27 18:46:00,1.5412,1.5412,1.53985,1.54035,81400000.0
2008-11-27 18:47:00,1.5402,1.5409,1.5401,1.5402,54600000.0
2008-11-27 18:48:00,1.54045,1.54135,1.54015,1.54135,130000000.0
2008-11-27 18:49:00,1.54135,1.54145,1.54125,1.5414,91800000.0
2008-11-27 18:50:00,1.54125,1.54125,1.541,1.54105,36800000.0
2008-11-27 18:51:00,1.541,1.54115,1.541,1.54115,33600000.0
2008-11-27 18:52:00,1.54115,1.5414,1.541,1.5412,25800000.0
2008-11-27 18:53:00,1.54068,1.54105,1.54068,1.5408,13000000.0
2008-11-27 18:54:00,1.5412,1.5412,1.54025,1.54025,25100000.0
2008-11-27 18:55:00,1.54045,1.54055,1.54005,1.54045,53400000.0
2008-11-27 18:56:00,1.54055,1.54055,1.53965,1.5397,60300000.0
2008-11-27 18:57:00,1.53965,1.5397,1.53795,1.53795,149100000.0
2008-11-27 18:58:00,1.53795,1.53815,1.53785,1.53795,62000000.0
2008-11-27 18:59:00,1.53795,1.5382,1.53795,1.53805,34800000.0
2008-11-27 19:00:00,1.53815,1.5386,1.53815,1.5386,69200000.0
2008-11-27 19:01:00,1.53875,1.5395,1.53845,1.5394,137700000.0
2008-11-27 19:02:00,1.53905,1.53935,1.53825,1.53825,78600000.0
2008-11-27 19:03:00,1.5386,1.5386,1.53855,1.53855,6400000.0
2008-11-27 19:04:00,1.53865,1.53865,1.5381,1.53845,43000000.0
2008-11-27 19:05:00,1.5385,1.5385,1.5377,1.53835,73200000.0
2008-11-27 19:06:00,1.53835,1.5388,1.5375,1.5388,94100000.0
2008-11-27 19:07:00,1.53885,1.53905,1.537,1.5382,114700000.0
2008-11-27 19:08:00,1.53885,1.54055,1.5383,1.53995,77000000.0
2008-11-27 19:09:00,1.54035,1.54035,1.53965,1.54015,22000000.0
2008-11-27 19:10:00,1.54015,1.54015,1.5399,1.5399,33600000.0
2008-11-27 19:11:00,1.5399,1.53995,1.5399,1.53995,14400000.0
2008-11-27 19:12:00,1.53995,1.53995,1.5399,1.5399,11200000.0
2008-11-27 19:13:00,1.5399,1.5399,1.53915,1.5397,54700000.0
2008-11-27 19:14:00,1.5397,1.5397,1.5397,1.5397,10000000.0
2008-11-27 19:15:00,1.53965,1.53965,1.53945,1.53945,49900000.0
2008-11-27 19:16:00,1.5395,1.5395,1.5391,1.53945,36200000.0
2008-11-27 19:17:00,1.5393,1.5394,1.53925,1.53925,39500000.0
2008-11-27 19:18:00,1.5392,1.53925,1.5392,1.53925,6900000.0
2008-11-27 19:19:00,1.53925,1.53925,1.5392,1.5392,18800000.0
2008-11-27 19:20:00,1.53855,1.5392,1.5383,1.53875,103600000.0
2008-11-27 19:21:00,1.53865,1.53945,1.53815,1.53945,52000000.0
2008-11-27 19:22:00,1.5393,1.54122,1.53905,1.53965,136450000.0
2008-11-27 19:23:00,1.5397,1.5398,1.53825,1.53825,41000000.0
2008-11-27 19:24:00,1.53835,1.53875,1.5382,1.53845,58800000.0
2008-11-27 19:25:00,1.5386,1.5388,1.5376,1.53805,41800000.0
2008-11-27 19:26:00,1.5384,1.5384,1.53725,1.5377,49200000.0
2008-11-27 19:27:00,1.5377,1.5377,1.5372,1.5374,48700000.0
2008-11-27 19:28:00,1.5374,1.5374,1.5372,1.5374,93700000.0
2008-11-27 19:29:00,1.5372,1.53745,1.5371,1.5371,81400000.0
2008-11-27 19:30:00,1.5371,1.5372,1.5363,1.53705,100000000.0
2008-11-27 19:31:00,1.53705,1.5382,1.53695,1.53735,107300000.0
2008-11-27 19:32:00,1.53755,1.5377,1.5372,1.5373,112700000.0
2008-11-27 19:33:00,1.5373,1.5377,1.5373,1.5377,44000000.0
2008-11-27 19:34:00,1.5377,1.5377,1.5374,1.53765,41400000.0
2008-11-27 19:35:00,1.53755,1.5376,1.5374,1.5374,46600000.0
2008-11-27 19:36:00,1.53755,1.5377,1.5375,1.5375,33400000.0
2008-11-27 19:37:00,1.5376,1.5376,1.5375,1.5375,11200000.0
2008-11-27 19:38:00,1.5375,1.53755,1.5375,1.53755,15800000.0
2008-11-27 19:39:00,1.5376,1.5376,1.5374,1.5374,38800000.0
2008-11-27 19:40:00,1.5374,1.5376,1.5372,1.5375,81200000.0
2008-11-27 19:41:00,1.5375,1.5376,1.5375,1.53755,103000000.0
2008-11-27 19:42:00,1.53755,1.5376,1.53755,1.5376,100600000.0
2008-11-27 19:43:00,1.5376,1.5376,1.5374,1.53755,81000000.0
2008-11-27 19:44:00,1.53755,1.5377,1.53745,1.5377,52600000.0
2008-11-27 19:45:00,1.53785,1.5379,1.5378,1.5379,29200000.0
2008-11-27 19:46:00,1.5378,1.5379,1.5375,1.5376,26000000.0
2008-11-27 19:47:00,1.5376,1.53815,1.5375,1.53815,57200000.0
2008-11-27 19:48:00,1.53815,1.5383,1.53805,1.5383,41000000.0
2008-11-27 19:49:00,1.5383,1.5394,1.5383,1.5394,44800000.0
2008-11-27 19:50:00,1.53955,1.5402,1.53955,1.53995,62900000.0
2008-11-27 19:51:00,1.53985,1.54015,1.5397,1.54015,74000000.0
2008-11-27 19:52:00,1.54015,1.5403,1.5399,1.5403,11000000.0
2008-11-27 19:53:00,1.5401,1.54015,1.53945,1.54,49800000.0
2008-11-27 19:54:00,1.5401,1.5406,1.53935,1.54045,38600000.0
2008-11-27 19:55:00,1.54045,1.54045,1.54045,1.54045,9600000.0
2008-11-27 19:56:00,1.54045,1.54045,1.54045,1.54045,4800000.0
2008-11-27 19:57:00,1.54045,1.54045,1.54045,1.54045,12800000.0
2008-11-27 19:58:00,1.54045,1.5405,1.54045,1.5405,25600000.0
2008-11-27 19:59:00,1.5405,1.5405,1.54045,1.54045,16000000.0
2008-11-27 20:00:00,1.54045,1.54045,1.54045,1.54045,1600000.0
2008-11-27 20:01:00,1.5404,1.54055,1.5403,1.5403,19200000.0
2008-11-27 20:02:00,1.5403,1.5403,1.5403,1.5403,20800000.0
2008-11-27 20:03:00,1.5403,1.5403,1.5403,1.5403,19200000.0
2008-11-27 20:04:00,1.5403,1.5406,1.5403,1.5405,24400000.0
2008-11-27 20:05:00,1.54045,1.54045,1.5402,1.5402,15200000.0
2008-11-27 20:06:00,1.5402,1.54055,1.53985,1.5403,39200000.0
2008-11-27 20:07:00,1.5403,1.5403,1.5401,1.5401,12400000.0
2008-11-27 20:08:00,1.5402,1.5408,1.54015,1.54065,35200000.0
2008-11-27 20:09:00,1.54015,1.54065,1.54015,1.54055,4600000.0
2008-11-27 20:10:00,1.54045,1.5407,1.54015,1.5403,16800000.0
2008-11-27 20:11:00,1.5403,1.54065,1.54005,1.5402,48300000.0
2008-11-27 20:12:00,1.5398,1.53985,1.5395,1.5395,15000000.0
2008-11-27 20:13:00,1.53902,1.53924,1.53871,1.53904,19600000.0
2008-11-27 20:14:00,1.5395,1.5395,1.53925,1.5395,15100000.0
2008-11-27 20:15:00,1.5395,1.5395,1.53925,1.5395,27700000.0
2008-11-27 20:16:00,1.53897,1.53914,1.53878,1.53906,40800000.0
2008-11-27 20:17:00,1.5395,1.5395,1.5393,1.5393,4800000.0
2008-11-27 20:18:00,1.5394,1.53945,1.5394,1.53945,6400000.0
2008-11-27 20:19:00,1.53945,1.5395,1.5389,1.53945,16200000.0
2008-11-27 20:20:00,1.5393,1.53935,1.5393,1.5393,4800000.0
2008-11-27 20:21:00,1.53915,1.53915,1.53915,1.53915,1600000.0
2008-11-27 20:22:00,1.53905,1.53905,1.539,1.539,42400000.0
2008-11-27 20:23:00,1.539,1.539,1.539,1.539,8000000.0
2008-11-27 20:24:00,1.539,1.539,1.539,1.539,4000000.0
2008-11-27 20:25:00,1.53852,1.53866,1.53841,1.53841,14400000.0
2008-11-27 20:26:00,1.539,1.539,1.539,1.539,4000000.0
2008-11-27 20:27:00,1.539,1.539,1.539,1.539,8000000.0
2008-11-27 20:28:00,1.539,1.539,1.539,1.539,12000000.0
2008-11-27 20:29:00,1.539,1.539,1.539,1.539,8000000.0
2008-11-27 20:30:00,1.539,1.539,1.539,1.539,4000000.0
2008-11-27 20:31:00,1.539,1.539,1.539,1.539,4000000.0
2008-11-27 20:32:00,1.53895,1.53925,1.53895,1.539,13200000.0
2008-11-27 20:33:00,1.539,1.539,1.53895,1.53895,6400000.0
2008-11-27 20:34:00,1.53878,1.53885,1.53856,1.53885,20800000.0
2008-11-27 20:35:00,1.5389,1.5389,1.5388,1.5389,7600000.0
2008-11-27 20:36:00,1.5389,1.5389,1.5389,1.5389,3200000.0
2008-11-27 20:37:00,1.539,1.539,1.539,1.539,1000000.0
2008-11-27 20:38:00,1.53905,1.53905,1.539,1.53905,10200000.0
2008-11-27 20:39:00,1.539,1.539,1.539,1.539,1600000.0
2008-11-27 20:40:00,1.539,1.53905,1.539,1.53905,8000000.0
2008-11-27 20:41:00,1.53891,1.53918,1.53882,1.53884,28000000.0
2008-11-27 20:42:00,1.53905,1.53905,1.53905,1.53905,1600000.0
2008-11-27 20:43:00,1.53905,1.53905,1.53905,1.53905,3200000.0
2008-11-27 20:44:00,1.53898,1.53898,1.53854,1.53893,34400000.0
2008-11-27 20:45:00,1.53884,1.53884,1.53852,1.53881,15000000.0
2008-11-27 20:46:00,1.539,1.539,1.539,1.539,1600000.0
2008-11-27 20:47:00,1.53905,1.53905,1.53905,1.53905,1600000.0
2008-11-27 20:48:00,1.53885,1.53899,1.53863,1.53879,28200000.0
2008-11-27 20:49:00,1.53872,1.53909,1.53856,1.53877,27000000.0
2008-11-27 20:50:00,1.53906,1.53906,1.53856,1.53865,21600000.0
2008-11-27 20:51:00,1.5387,1.5389,1.53869,1.53873,40600000.0
2008-11-27 20:52:00,1.53894,1.53894,1.53868,1.53868,9000000.0
2008-11-27 20:53:00,1.53892,1.53897,1.53855,1.53884,12000000.0
2008-11-27 20:54:00,1.53888,1.53892,1.53855,1.53855,10400000.0
2008-11-27 20:55:00,1.53849,1.53873,1.53849,1.53873,25600000.0
2008-11-27 20:56:00,1.5391,1.5391,1.53905,1.53905,3200000.0
2008-11-27 20:57:00,1.53903,1.53911,1.53875,1.53878,14200000.0
2008-11-27 20:58:00,1.5388,1.53894,1.53868,1.53874,23200000.0
2008-11-27 20:59:00,1.53905,1.53905,1.53905,1.53905,3200000.0
2008-11-27 21:00:00,1.53899,1.53905,1.53884,1.53888,14800000.0
2008-11-27 21:01:00,1.53887,1.53904,1.53862,1.53864,9400000.0
2008-11-27 21:02:00,1.53905,1.53905,1.53905,1.53905,2800000.0
2008-11-27 21:03:00,1.53925,1.53935,1.5391,1.53935,11600000.0
2008-11-27 21:04:00,1.53935,1.53945,1.53935,1.5394,12500000.0
2008-11-27 21:05:00,1.53945,1.54,1.5393,1.53945,30600000.0
2008-11-27 21:06:00,1.5395,1.53955,1.53913,1.53922,28200000.0
2008-11-27 21:07:00,1.53945,1.53945,1.5391,1.5391,9400000.0
2008-11-27 21:08:00,1.53925,1.53925,1.5392,1.5392,6400000.0
2008-11-27 21:09:00,1.5392,1.5395,1.5392,1.5394,9600000.0
2008-11-27 21:10:00,1.5394,1.5395,1.5391,1.53935,23000000.0
2008-11-27 21:11:00,1.5394,1.53955,1.5391,1.53955,21400000.0
2008-11-27 21:12:00,1.5396,1.5396,1.53905,1.53905,22000000.0
2008-11-27 21:13:00,1.5393,1.53945,1.5392,1.5394,14400000.0
2008-11-27 21:14:00,1.5394,1.53945,1.53925,1.53925,20600000.0
2008-11-27 21:15:00,1.53925,1.53925,1.53925,1.53925,1600000.0
2008-11-27 21:16:00,1.53925,1.53925,1.53925,1.53925,1600000.0
2008-11-27 21:17:00,1.53925,1.53925,1.53925,1.53925,1600000.0
2008-11-27 21:18:00,1.53945,1.53955,1.53945,1.53955,15800000.0
2008-11-27 21:19:00,1.5395,1.5395,1.53905,1.53925,32800000.0
2008-11-27 21:20:00,1.5393,1.5393,1.5391,1.5391,9400000.0
2008-11-27 21:21:00,1.5392,1.5393,1.539,1.539,21000000.0
2008-11-27 21:22:00,1.53905,1.53905,1.53905,1.53905,1600000.0
2008-11-27 21:23:00,1.53925,1.5393,1.53925,1.53925,11800000.0
2008-11-27 21:24:00,1.5392,1.5393,1.5392,1.53925,19200000.0
2008-11-27 21:25:00,1.5393,1.5393,1.53895,1.53895,7200000.0
2008-11-27 21:26:00,1.5392,1.5393,1.53905,1.5393,17400000.0
2008-11-27 21:27:00,1.5395,1.5396,1.5395,1.5396,4000000.0
2008-11-27 21:28:00,1.5395,1.5395,1.539,1.53945,11600000.0
2008-11-27 21:29:00,1.53945,1.5396,1.53945,1.5395,7400000.0
2008-11-27 21:30:00,1.53945,1.53945,1.5394,1.5394,7800000.0
2008-11-27 21:31:00,1.53945,1.53945,1.5394,1.5394,7400000.0
2008-11-27 21:32:00,1.53935,1.53945,1.53935,1.5394,8400000.0
2008-11-27 21:33:00,1.53925,1.53945,1.53925,1.53945,5400000.0
2008-11-27 21:34:00,1.5394,1.5395,1.5394,1.5395,3000000.0
2008-11-27 21:35:00,1.53945,1.5395,1.5394,1.5395,8800000.0
2008-11-27 21:36:00,1.53955,1.53965,1.53955,1.53965,5000000.0
2008-11-27 21:37:00,1.5396,1.5398,1.5396,1.5398,10000000.0
2008-11-27 21:38:00,1.53965,1.53965,1.5396,1.53965,12000000.0
2008-11-27 21:39:00,1.5397,1.5397,1.5397,1.5397,2000000.0
2008-11-27 21:40:00,1.5397,1.5399,1.53935,1.5399,23600000.0
2008-11-27 21:41:00,1.5398,1.5398,1.5392,1.5397,6200000.0
2008-11-27 21:42:00,1.53975,1.53975,1.5397,1.53975,6000000.0
2008-11-27 21:43:00,1.5397,1.5397,1.5397,1.5397,1000000.0
2008-11-27 21:44:00,1.53975,1.53975,1.53975,1.53975,2000000.0
2008-11-27 21:45:00,1.5397,1.5397,1.5397,1.5397,3800000.0
2008-11-27 21:46:00,1.5397,1.5397,1.5397,1.5397,1000000.0
2008-11-27 21:47:00,1.53927,1.53943,1.53927,1.5394,16200000.0
2008-11-27 21:48:00,1.5397,1.5397,1.5392,1.53945,20600000.0
2008-11-27 21:49:00,1.53955,1.53955,1.5394,1.53945,4000000.0
2008-11-27 21:50:00,1.53955,1.5396,1.53955,1.5396,3000000.0
2008-11-27 21:51:00,1.5392,1.5395,1.5392,1.5395,3000000.0
2008-11-27 21:52:00,1.5397,1.5397,1.5397,1.5397,1000000.0
2008-11-27 21:53:00,1.5397,1.53975,1.5397,1.5397,4400000.0
2008-11-27 21:54:00,1.5396,1.5397,1.5396,1.53965,8400000.0
2008-11-27 21:55:00,1.53955,1.53965,1.53955,1.53965,2000000.0
2008-11-27 21:56:00,1.5395,1.53965,1.5395,1.53955,5400000.0
2008-11-27 21:57:00,1.53955,1.5396,1.53955,1.5396,5000000.0
2008-11-27 21:58:00,1.53955,1.53955,1.53955,1.53955,1000000.0
2008-11-27 21:59:00,1.53935,1.53935,1.53935,1.53935,1600000.0
2008-11-27 22:00:00,1.53935,1.53965,1.53925,1.53955,12800000.0
2008-11-27 22:01:00,1.53975,1.5398,1.53925,1.5398,10600000.0
2008-11-27 22:02:00,1.5398,1.5398,1.53975,1.53975,2000000.0
2008-11-27 22:03:00,1.53923,1.53963,1.53923,1.5395,35200000.0
2008-11-27 22:04:00,1.53975,1.53975,1.5393,1.5396,13600000.0
2008-11-27 22:05:00,1.5396,1.5397,1.5394,1.53965,11800000.0
2008-11-27 22:06:00,1.5397,1.5398,1.53955,1.5398,9400000.0
2008-11-27 22:07:00,1.5398,1.5398,1.53935,1.53945,18600000.0
2008-11-27 22:08:00,1.5393,1.5397,1.5393,1.53935,27600000.0
2008-11-27 22:09:00,1.5393,1.5397,1.5393,1.53945,16400000.0
2008-11-27 22:10:00,1.53945,1.5397,1.5393,1.53935,25200000.0
2008-11-27 22:11:00,1.53935,1.5397,1.5393,1.53955,24200000.0
2008-11-27 22:12:00,1.5395,1.53965,1.5395,1.53955,5600000.0
2008-11-27 22:13:00,1.5395,1.5397,1.5395,1.53955,10600000.0
2008-11-27 22:14:00,1.5397,1.5398,1.53945,1.53965,19200000.0
2008-11-27 22:15:00,1.53955,1.53955,1.53915,1.53915,17800000.0
2008-11-27 22:16:00,1.53955,1.5397,1.53915,1.5393,11400000.0
2008-11-27 22:17:00,1.5393,1.5394,1.5393,1.5393,12800000.0
2008-11-27 22:18:00,1.53924,1.53939,1.53914,1.53923,32200000.0
2008-11-27 22:19:00,1.53955,1.53985,1.53915,1.5398,39800000.0
2008-11-27 22:20:00,1.53915,1.5398,1.53905,1.5397,42200000.0
2008-11-27 22:21:00,1.53965,1.53975,1.53965,1.53975,11200000.0
2008-11-27 22:22:00,1.5397,1.53975,1.53965,1.5397,17000000.0
2008-11-27 22:23:00,1.5397,1.53975,1.53965,1.53965,20600000.0
2008-11-27 22:24:00,1.53975,1.5398,1.53965,1.53965,52600000.0
2008-11-27 22:25:00,1.53975,1.53975,1.53965,1.5397,19400000.0
2008-11-27 22:26:00,1.5397,1.5397,1.53965,1.53965,5600000.0
2008-11-27 22:27:00,1.5397,1.5397,1.53965,1.5397,6000000.0
2008-11-27 22:28:00,1.5397,1.5397,1.53965,1.5397,6000000.0
2008-11-27 22:29:00,1.5397,1.5397,1.5392,1.5392,4600000.0
2008-11-27 22:30:00,1.5397,1.5397,1.5397,1.5397,1000000.0
2008-11-27 22:31:00,1.5398,1.53985,1.5396,1.5397,29200000.0
2008-11-27 22:32:00,1.5397,1.5397,1.53935,1.5397,11000000.0
2008-11-27 22:33:00,1.53955,1.5397,1.53935,1.5397,11200000.0
2008-11-27 22:34:00,1.53935,1.53935,1.53935,1.53935,4400000.0
2008-11-27 22:35:00,1.53955,1.5397,1.53955,1.5397,6800000.0
2008-11-27 22:36:00,1.53935,1.5398,1.53935,1.53975,31600000.0
2008-11-27 22:37:00,1.5397,1.5397,1.53935,1.53955,13400000.0
2008-11-27 22:38:00,1.53945,1.5396,1.53945,1.53945,24800000.0
2008-11-27 22:39:00,1.53945,1.53945,1.53945,1.53945,10000000.0
2008-11-27 22:40:00,1.53945,1.5397,1.53935,1.5397,29400000.0
2008-11-27 22:41:00,1.5397,1.53975,1.53955,1.53955,10400000.0
2008-11-27 22:42:00,1.53955,1.53975,1.53955,1.53955,30000000.0
2008-11-27 22:43:00,1.5396,1.53965,1.53945,1.53945,16000000.0
2008-11-27 22:44:00,1.53955,1.53975,1.5393,1.53965,30400000.0
2008-11-27 22:45:00,1.5397,1.53975,1.53955,1.5397,43800000.0
2008-11-27 22:46:00,1.53975,1.53975,1.5393,1.53955,18600000.0
2008-11-27 22:47:00,1.53975,1.5398,1.53935,1.5398,27400000.0
2008-11-27 22:48:00,1.53975,1.53975,1.53955,1.53975,29800000.0
2008-11-27 22:49:00,1.53965,1.53975,1.53965,1.53975,6200000.0
2008-11-27 22:50:00,1.53955,1.53975,1.53955,1.53975,7800000.0
2008-11-27 22:51:00,1.5397,1.53975,1.5397,1.53975,7200000.0
2008-11-27 22:52:00,1.53955,1.5398,1.53955,1.5398,19800000.0
2008-11-27 22:53:00,1.5398,1.5398,1.53955,1.53975,25000000.0
2008-11-27 22:54:00,1.53975,1.53975,1.53955,1.53955,41800000.0
2008-11-27 22:55:00,1.53955,1.53975,1.53955,1.53975,45800000.0
2008-11-27 22:56:00,1.53965,1.5398,1.53965,1.53975,12400000.0
2008-11-27 22:57:00,1.5398,1.5398,1.5397,1.53975,8800000.0
2008-11-27 22:58:00,1.53975,1.53975,1.53965,1.53965,26200000.0
2008-11-27 22:59:00,1.53965,1.53965,1.53955,1.53955,8000000.0
2008-11-27 23:00:00,1.5396,1.5396,1.5396,1.5396,2800000.0
2008-11-27 23:01:00,1.5396,1.5396,1.53955,1.53955,3600000.0
2008-11-27 23:02:00,1.53955,1.53955,1.53955,1.53955,10400000.0
2008-11-27 23:03:00,1.53955,1.53955,1.53955,1.53955,3600000.0
2008-11-27 23:04:00,1.53955,1.53965,1.53955,1.53955,9600000.0
2008-11-27 23:05:00,1.5392,1.53956,1.5392,1.53935,16800000.0
2008-11-27 23:06:00,1.53925,1.53949,1.53917,1.53917,24000000.0
2008-11-27 23:07:00,1.5394,1.5394,1.53927,1.53928,7200000.0
2008-11-27 23:08:00,1.53955,1.53955,1.53955,1.53955,8800000.0
2008-11-27 23:09:00,1.53906,1.5392,1.539,1.539,14800000.0
2008-11-27 23:10:00,1.5394,1.5394,1.5394,1.5394,1600000.0
2008-11-27 23:11:00,1.53916,1.53933,1.53897,1.53914,19400000.0
2008-11-27 23:12:00,1.53907,1.53917,1.53887,1.53887,32720000.0
2008-11-27 23:13:00,1.53911,1.53914,1.53911,1.53914,2400000.0
2008-11-27 23:14:00,1.53905,1.53905,1.53905,1.53905,1200000.0
2008-11-27 23:15:00,1.53905,1.53916,1.53896,1.5391,14400000.0
2008-11-27 23:16:00,1.53895,1.53921,1.53888,1.53905,48400000.0
2008-11-27 23:17:00,1.5394,1.5394,1.5394,1.5394,1600000.0
2008-11-27 23:18:00,1.5393,1.53935,1.53925,1.53935,6800000.0
2008-11-27 23:19:00,1.53935,1.5395,1.53935,1.53935,5200000.0
2008-11-27 23:20:00,1.53945,1.53945,1.53935,1.53935,2600000.0
2008-11-27 23:21:00,1.53945,1.5395,1.53945,1.5395,2000000.0
2008-11-27 23:22:00,1.53945,1.5395,1.53945,1.53945,3000000.0
2008-11-27 23:23:00,1.53935,1.53935,1.53935,1.53935,5200000.0
2008-11-27 23:24:00,1.53935,1.53965,1.53935,1.53945,13600000.0
2008-11-27 23:25:00,1.53945,1.53975,1.53935,1.53935,10200000.0
2008-11-27 23:26:00,1.53945,1.5398,1.53945,1.5398,9000000.0
2008-11-27 23:27:00,1.53965,1.5398,1.53935,1.53965,58800000.0
2008-11-27 23:28:00,1.53965,1.5411,1.5393,1.54045,133800000.0
2008-11-27 23:29:00,1.5405,1.5408,1.53965,1.5404,76200000.0
2008-11-27 23:30:00,1.53995,1.5401,1.5396,1.53995,52000000.0
2008-11-27 23:31:00,1.53995,1.5401,1.5399,1.5399,12600000.0
2008-11-27 23:32:00,1.54005,1.54005,1.54005,1.54005,1000000.0
2008-11-27 23:33:00,1.53995,1.54005,1.5397,1.5399,12200000.0
2008-11-27 23:34:00,1.5399,1.54,1.5399,1.53995,10400000.0
2008-11-27 23:35:00,1.53995,1.54005,1.5396,1.53995,22000000.0
2008-11-27 23:36:00,1.53995,1.54005,1.5398,1.54005,22400000.0
2008-11-27 23:37:00,1.54,1.54005,1.53985,1.53985,8600000.0
2008-11-27 23:38:00,1.54,1.54015,1.54,1.54005,24200000.0
2008-11-27 23:39:00,1.54005,1.54015,1.5398,1.54005,24000000.0
2008-11-27 23:40:00,1.54005,1.54015,1.54,1.54015,8400000.0
2008-11-27 23:41:00,1.5401,1.54015,1.54,1.54015,8000000.0
2008-11-27 23:42:00,1.54015,1.54015,1.54,1.54015,11600000.0
2008-11-27 23:43:00,1.54,1.54015,1.54,1.54015,2600000.0
2008-11-27 23:44:00,1.54,1.54015,1.54,1.54015,8400000.0
2008-11-27 23:45:00,1.54015,1.5402,1.54,1.54015,11400000.0
2008-11-27 23:46:00,1.5401,1.54035,1.5401,1.54035,20200000.0
2008-11-27 23:47:00,1.5403,1.5411,1.5403,1.54055,58200000.0
2008-11-27 23:48:00,1.54029,1.54056,1.54022,1.5405,32600000.0
2008-11-27 23:49:00,1.5405,1.5405,1.54045,1.54045,3200000.0
2008-11-27 23:50:00,1.54035,1.54035,1.5403,1.5403,4800000.0
2008-11-27 23:51:00,1.54,1.54035,1.54,1.54009,14800000.0
2008-11-27 23:52:00,1.53999,1.54018,1.53985,1.53994,18200000.0
2008-11-27 23:53:00,1.54003,1.54027,1.53995,1.54027,16600000.0
2008-11-27 23:54:00,1.54027,1.54042,1.54025,1.54025,16800000.0
2008-11-27 23:55:00,1.54035,1.54035,1.5403,1.5403,5600000.0
2008-11-27 23:56:00,1.5403,1.5403,1.5403,1.5403,5600000.0
2008-11-27 23:57:00,1.54025,1.54025,1.54025,1.54025,2000000.0
2008-11-27 23:58:00,1.54014,1.54019,1.53983,1.53998,13800000.0
2008-11-27 23:59:00,1.5403,1.5403,1.5403,1.5403,1000000.0
2008-11-28 00:00:00,1.5403,1.5404,1.5402,1.5402,14400000.0
2008-11-28 00:01:00,1.5401,1.5402,1.5401,1.5402,3800000.0
2008-11-28 00:02:00,1.5401,1.5403,1.5401,1.5402,20800000.0
2008-11-28 00:03:00,1.54025,1.54025,1.5402,1.5402,9200000.0
2008-11-28 00:04:00,1.53998,1.54012,1.53995,1.54,29000000.0
2008-11-28 00:05:00,1.5402,1.5402,1.5402,1.5402,4000000.0
2008-11-28 00:06:00,1.5402,1.5402,1.5402,1.5402,4000000.0
2008-11-28 00:07:00,1.5402,1.5402,1.5402,1.5402,5000000.0
2008-11-28 00:08:00,1.5402,1.5402,1.5401,1.5401,10400000.0
2008-11-28 00:09:00,1.54011,1.54019,1.53963,1.54011,65000000.0
2008-11-28 00:10:00,1.5401,1.5401,1.5401,1.5401,4400000.0
2008-11-28 00:11:00,1.5401,1.54025,1.5401,1.5401,11200000.0
2008-11-28 00:12:00,1.5401,1.5401,1.5401,1.5401,4400000.0
2008-11-28 00:13:00,1.54015,1.54015,1.54015,1.54015,1000000.0
2008-11-28 00:14:00,1.54015,1.54015,1.54015,1.54015,1600000.0
2008-11-28 00:15:00,1.5402,1.5402,1.5402,1.5402,7200000.0
2008-11-28 00:16:00,1.54025,1.5416,1.54025,1.5406,92200000.0
2008-11-28 00:17:00,1.54055,1.5407,1.54055,1.54055,13600000.0
2008-11-28 00:18:00,1.54055,1.54055,1.54055,1.54055,4400000.0
2008-11-28 00:19:00,1.54028,1.5403,1.54025,1.54028,16000000.0
2008-11-28 00:20:00,1.54055,1.54055,1.5402,1.5403,19600000.0
2008-11-28 00:21:00,1.5403,1.5403,1.5403,1.5403,5600000.0
2008-11-28 00:22:00,1.54045,1.54045,1.54045,1.54045,1200000.0
2008-11-28 00:23:00,1.5404,1.54045,1.5404,1.54045,5600000.0
2008-11-28 00:24:00,1.54048,1.54068,1.54024,1.54024,12800000.0
2008-11-28 00:25:00,1.5404,1.5404,1.5403,1.5403,14000000.0
2008-11-28 00:26:00,1.5403,1.5403,1.5403,1.5403,3200000.0
2008-11-28 00:27:00,1.5403,1.5403,1.5403,1.5403,20800000.0
2008-11-28 00:28:00,1.5403,1.5403,1.5403,1.5403,1600000.0
2008-11-28 00:29:00,1.5403,1.5403,1.5394,1.53955,24000000.0
2008-11-28 00:30:00,1.53955,1.53955,1.53885,1.539,14200000.0
2008-11-28 00:31:00,1.539,1.539,1.539,1.539,10000000.0
2008-11-28 00:32:00,1.539,1.539,1.539,1.539,3000000.0
2008-11-28 00:33:00,1.539,1.539,1.539,1.539,5000000.0
2008-11-28 00:34:00,1.539,1.539,1.539,1.539,4000000.0
2008-11-28 00:35:00,1.539,1.539,1.539,1.539,3000000.0
2008-11-28 00:36:00,1.53905,1.53925,1.5389,1.539,19400000.0
2008-11-28 00:37:00,1.539,1.53915,1.539,1.539,10000000.0
2008-11-28 00:38:00,1.539,1.539,1.539,1.539,2000000.0
2008-11-28 00:39:00,1.539,1.539,1.539,1.539,2200000.0
2008-11-28 00:40:00,1.539,1.5393,1.539,1.5393,6000000.0
2008-11-28 00:41:00,1.53911,1.53921,1.53909,1.53918,9600000.0
2008-11-28 00:42:00,1.53925,1.53925,1.53925,1.53925,2000000.0
2008-11-28 00:43:00,1.5392,1.53927,1.53905,1.5392,97200000.0
2008-11-28 00:44:00,1.5393,1.53955,1.5393,1.53945,5000000.0
2008-11-28 00:45:00,1.5393,1.5393,1.5393,1.5393,1000000.0
2008-11-28 00:46:00,1.5393,1.5393,1.53925,1.53925,3400000.0
2008-11-28 00:47:00,1.53925,1.53925,1.53925,1.53925,1000000.0
2008-11-28 00:48:00,1.5388,1.53905,1.53857,1.5388,54400000.0
2008-11-28 00:49:00,1.53877,1.53923,1.53877,1.53923,20200000.0
2008-11-28 00:50:00,1.53915,1.53925,1.53915,1.53925,16400000.0
2008-11-28 00:51:00,1.53925,1.53925,1.53925,1.53925,1000000.0
2008-11-28 00:52:00,1.5392,1.53935,1.53885,1.5393,24000000.0
2008-11-28 00:53:00,1.5393,1.5393,1.5393,1.5393,1000000.0
2008-11-28 00:54:00,1.53905,1.53933,1.53905,1.5392,19000000.0
2008-11-28 00:55:00,1.5392,1.5392,1.5392,1.5392,2000000.0
2008-11-28 00:56:00,1.5392,1.5392,1.5389,1.539,6200000.0
2008-11-28 00:57:00,1.539,1.53945,1.539,1.53945,8600000.0
2008-11-28 00:58:00,1.5395,1.5396,1.5387,1.5387,7400000.0
2008-11-28 00:59:00,1.53935,1.53935,1.53871,1.53918,30400000.0
2008-11-28 01:00:00,1.53882,1.53915,1.5388,1.53915,9600000.0
2008-11-28 01:01:00,1.5388,1.5388,1.5387,1.5388,10000000.0
2008-11-28 01:02:00,1.5387,1.5389,1.5387,1.5388,25000000.0
2008-11-28 01:03:00,1.5388,1.5393,1.53865,1.5393,11000000.0
2008-11-28 01:04:00,1.53925,1.53925,1.53925,1.53925,4400000.0
2008-11-28 01:05:00,1.5394,1.5394,1.5394,1.5394,8400000.0
2008-11-28 01:06:00,1.5395,1.5396,1.5394,1.5394,24600000.0
2008-11-28 01:07:00,1.5395,1.5397,1.5394,1.53945,10000000.0
2008-11-28 01:08:00,1.5394,1.54,1.5394,1.5395,12000000.0
2008-11-28 01:09:00,1.53965,1.53965,1.53965,1.53965,2400000.0
2008-11-28 01:10:00,1.53945,1.53945,1.53945,1.53945,1600000.0
2008-11-28 01:11:00,1.53985,1.54005,1.53985,1.54005,2000000.0
2008-11-28 01:12:00,1.53995,1.53995,1.53995,1.53995,1000000.0
2008-11-28 01:13:00,1.53963,1.53967,1.53926,1.53967,18400000.0
2008-11-28 01:14:00,1.53938,1.53965,1.53918,1.5395,9800000.0
2008-11-28 01:15:00,1.54005,1.5403,1.54005,1.5403,4400000.0
2008-11-28 01:16:00,1.54025,1.5403,1.54005,1.5403,20200000.0
2008-11-28 01:17:00,1.5403,1.54095,1.54025,1.54095,42600000.0
2008-11-28 01:18:00,1.54095,1.5414,1.5407,1.54085,33600000.0
2008-11-28 01:19:00,1.5402,1.54085,1.5402,1.54085,24000000.0
2008-11-28 01:20:00,1.54085,1.54085,1.5404,1.54045,14600000.0
2008-11-28 01:21:00,1.54045,1.54045,1.5402,1.54025,11000000.0
2008-11-28 01:22:00,1.54025,1.54025,1.54025,1.54025,1000000.0
2008-11-28 01:23:00,1.54025,1.5403,1.54025,1.5403,5000000.0
2008-11-28 01:24:00,1.5403,1.5403,1.5402,1.5402,6600000.0
2008-11-28 01:25:00,1.5402,1.5402,1.5397,1.5397,4400000.0
2008-11-28 01:26:00,1.5398,1.53995,1.5397,1.5399,41200000.0
2008-11-28 01:27:00,1.5397,1.5399,1.5395,1.5399,14800000.0
2008-11-28 01:28:00,1.5399,1.5399,1.5399,1.5399,2000000.0
2008-11-28 01:29:00,1.5399,1.5399,1.5399,1.5399,2000000.0
2008-11-28 01:30:00,1.5399,1.5399,1.5399,1.5399,7000000.0
2008-11-28 01:31:00,1.5399,1.5399,1.5397,1.5397,8800000.0
2008-11-28 01:32:00,1.5397,1.5397,1.5397,1.5397,16800000.0
2008-11-28 01:33:00,1.5397,1.5397,1.5397,1.5397,22400000.0
2008-11-28 01:34:00,1.5397,1.5397,1.53965,1.53965,29600000.0
2008-11-28 01:35:00,1.53965,1.53965,1.53965,1.53965,18000000.0
2008-11-28 01:36:00,1.53967,1.53982,1.53963,1.5397,163200000.0
2008-11-28 01:37:00,1.53965,1.53965,1.53965,1.53965,2000000.0
2008-11-28 01:38:00,1.53965,1.53965,1.53965,1.53965,2000000.0
2008-11-28 01:39:00,1.53965,1.5397,1.5392,1.5392,48000000.0
2008-11-28 01:40:00,1.5397,1.5397,1.5391,1.53965,16800000.0
2008-11-28 01:41:00,1.5397,1.5397,1.53915,1.53965,6000000.0
2008-11-28 01:42:00,1.53965,1.53975,1.53965,1.53975,16000000.0
2008-11-28 01:43:00,1.53975,1.5398,1.53925,1.53965,18200000.0
2008-11-28 01:44:00,1.5394,1.54,1.53925,1.53985,71000000.0
2008-11-28 01:45:00,1.5399,1.5399,1.53955,1.53965,157400000.0
2008-11-28 01:46:00,1.5398,1.5398,1.53965,1.53965,9600000.0
2008-11-28 01:47:00,1.5397,1.5397,1.53965,1.53965,5200000.0
2008-11-28 01:48:00,1.53965,1.53975,1.53965,1.53975,11600000.0
2008-11-28 01:49:00,1.53965,1.53965,1.53965,1.53965,1600000.0
2008-11-28 01:50:00,1.53965,1.5399,1.53965,1.5399,11200000.0
2008-11-28 01:51:00,1.5399,1.5399,1.5399,1.5399,1000000.0
2008-11-28 01:52:00,1.5399,1.5399,1.5399,1.5399,1000000.0
2008-11-28 01:53:00,1.53947,1.53947,1.5393,1.53938,64000000.0
2008-11-28 01:54:00,1.5394,1.53952,1.53924,1.53927,24000000.0
2008-11-28 01:55:00,1.5399,1.5399,1.5398,1.5399,3000000.0
2008-11-28 01:56:00,1.5399,1.5399,1.5399,1.5399,12000000.0
2008-11-28 01:57:00,1.5399,1.5399,1.5399,1.5399,4000000.0
2008-11-28 01:58:00,1.5399,1.5399,1.5399,1.5399,5000000.0
2008-11-28 01:59:00,1.5398,1.5398,1.53945,1.53945,5600000.0
2008-11-28 02:00:00,1.5396,1.5396,1.53875,1.53875,70200000.0
2008-11-28 02:01:00,1.53885,1.53935,1.5387,1.5387,34800000.0
2008-11-28 02:02:00,1.53865,1.5389,1.53865,1.5389,6600000.0
2008-11-28 02:03:00,1.53833,1.5388,1.53816,1.53846,18600000.0
2008-11-28 02:04:00,1.5387,1.5389,1.53855,1.53855,19200000.0
2008-11-28 02:05:00,1.53865,1.53865,1.5382,1.5384,61100000.0
2008-11-28 02:06:00,1.5377,1.5379,1.53725,1.5374,31400000.0
2008-11-28 02:07:00,1.53735,1.53825,1.53735,1.53825,22800000.0
2008-11-28 02:08:00,1.53825,1.53825,1.5376,1.5376,33000000.0
2008-11-28 02:09:00,1.53765,1.53815,1.53755,1.53815,30400000.0
2008-11-28 02:10:00,1.53815,1.53825,1.53785,1.53825,33200000.0
2008-11-28 02:11:00,1.5384,1.5385,1.53815,1.53815,9600000.0
2008-11-28 02:12:00,1.53825,1.5386,1.53825,1.5384,18000000.0
2008-11-28 02:13:00,1.5384,1.5385,1.5384,1.5385,16800000.0
2008-11-28 02:14:00,1.5384,1.53845,1.5384,1.5384,14400000.0
2008-11-28 02:15:00,1.5384,1.5388,1.5384,1.53875,26800000.0
2008-11-28 02:16:00,1.53895,1.53935,1.5387,1.5393,34600000.0
2008-11-28 02:17:00,1.53935,1.54005,1.5393,1.54005,126000000.0
2008-11-28 02:18:00,1.5401,1.5403,1.53765,1.53855,117800000.0
2008-11-28 02:19:00,1.5386,1.53895,1.53855,1.53855,15000000.0
2008-11-28 02:20:00,1.5387,1.5387,1.53865,1.53865,4800000.0
2008-11-28 02:21:00,1.5387,1.5388,1.5387,1.5388,8400000.0
2008-11-28 02:22:00,1.53875,1.53875,1.53875,1.53875,4000000.0
2008-11-28 02:23:00,1.53843,1.53892,1.53843,1.5387,6800000.0
2008-11-28 02:24:00,1.53825,1.53859,1.53816,1.53823,20400000.0
2008-11-28 02:25:00,1.53856,1.53869,1.53836,1.53857,12000000.0
2008-11-28 02:26:00,1.5388,1.5388,1.5387,1.5387,2600000.0
2008-11-28 02:27:00,1.5387,1.5387,1.53855,1.53855,4200000.0
2008-11-28 02:28:00,1.53855,1.53855,1.53855,1.53855,20800000.0
2008-11-28 02:29:00,1.53855,1.53855,1.53855,1.53855,14400000.0
2008-11-28 02:30:00,1.53855,1.53855,1.5385,1.53855,9600000.0
2008-11-28 02:31:00,1.5385,1.5385,1.53735,1.53745,48600000.0
2008-11-28 02:32:00,1.53745,1.53745,1.53735,1.5374,13800000.0
2008-11-28 02:33:00,1.5374,1.53745,1.537,1.53725,45400000.0
2008-11-28 02:34:00,1.5373,1.5378,1.5371,1.53775,83400000.0
2008-11-28 02:35:00,1.5377,1.5378,1.5375,1.5375,19200000.0
2008-11-28 02:36:00,1.5375,1.5375,1.5374,1.5374,7800000.0
2008-11-28 02:37:00,1.5374,1.5374,1.5374,1.5374,4800000.0
2008-11-28 02:38:00,1.5374,1.5374,1.5374,1.5374,16000000.0
2008-11-28 02:39:00,1.5374,1.5374,1.5374,1.5374,6400000.0
2008-11-28 02:40:00,1.5374,1.5374,1.5372,1.5372,8000000.0
2008-11-28 02:41:00,1.5373,1.53735,1.5373,1.53735,14400000.0
2008-11-28 02:42:00,1.5374,1.53775,1.53725,1.5375,22000000.0
2008-11-28 02:43:00,1.5376,1.53765,1.5373,1.5374,20000000.0
2008-11-28 02:44:00,1.53725,1.5374,1.53685,1.53685,14200000.0
2008-11-28 02:45:00,1.5372,1.5374,1.53715,1.53715,14200000.0
2008-11-28 02:46:00,1.53705,1.5374,1.53705,1.5374,8200000.0
2008-11-28 02:47:00,1.53733,1.53736,1.53689,1.53699,51000000.0
2008-11-28 02:48:00,1.53745,1.53785,1.5372,1.5377,51200000.0
2008-11-28 02:49:00,1.5377,1.5379,1.5377,1.53785,6000000.0
2008-11-28 02:50:00,1.53775,1.5378,1.5377,1.5377,14600000.0
2008-11-28 02:51:00,1.5377,1.5377,1.53715,1.5377,8400000.0
2008-11-28 02:52:00,1.5377,1.5377,1.5377,1.5377,14400000.0
2008-11-28 02:53:00,1.5377,1.5377,1.53705,1.53735,47000000.0
2008-11-28 02:54:00,1.5374,1.5381,1.5374,1.5379,127600000.0
2008-11-28 02:55:00,1.53815,1.5386,1.53765,1.53765,33600000.0
2008-11-28 02:56:00,1.53765,1.53785,1.53765,1.53785,6800000.0
2008-11-28 02:57:00,1.53784,1.53792,1.53735,1.53744,96350000.0
2008-11-28 02:58:00,1.5371,1.5379,1.5371,1.53727,51000000.0
2008-11-28 02:59:00,1.53725,1.53765,1.53725,1.53748,35600000.0
2008-11-28 03:00:00,1.53775,1.538,1.53775,1.538,10400000.0
2008-11-28 03:01:00,1.5382,1.5382,1.5382,1.5382,1000000.0
2008-11-28 03:02:00,1.538,1.5382,1.53795,1.538,21600000.0
2008-11-28 03:03:00,1.53805,1.53825,1.53795,1.53825,7200000.0
2008-11-28 03:04:00,1.5382,1.5382,1.53795,1.53795,9800000.0
2008-11-28 03:05:00,1.53795,1.5381,1.53795,1.538,14400000.0
2008-11-28 03:06:00,1.53779,1.53817,1.53778,1.53784,19000000.0
2008-11-28 03:07:00,1.53805,1.53815,1.53805,1.5381,6400000.0
2008-11-28 03:08:00,1.5381,1.5381,1.5381,1.5381,1600000.0
2008-11-28 03:09:00,1.538,1.53805,1.538,1.538,11200000.0
2008-11-28 03:10:00,1.53805,1.5381,1.53805,1.5381,3200000.0
2008-11-28 03:11:00,1.5382,1.5384,1.538,1.538,12400000.0
2008-11-28 03:12:00,1.538,1.538,1.53795,1.538,14000000.0
2008-11-28 03:13:00,1.5379,1.5382,1.5379,1.5381,18800000.0
2008-11-28 03:14:00,1.53815,1.53815,1.53795,1.538,18800000.0
2008-11-28 03:15:00,1.53805,1.53805,1.53795,1.53805,9200000.0
2008-11-28 03:16:00,1.53805,1.53805,1.538,1.538,3200000.0
2008-11-28 03:17:00,1.53805,1.5382,1.538,1.53805,10000000.0
2008-11-28 03:18:00,1.53782,1.53806,1.5377,1.53803,10400000.0
2008-11-28 03:19:00,1.53768,1.53793,1.53762,1.53773,12400000.0
2008-11-28 03:20:00,1.5381,1.5381,1.5381,1.5381,3200000.0
2008-11-28 03:21:00,1.5381,1.5383,1.5381,1.5383,23200000.0
2008-11-28 03:22:00,1.5383,1.5385,1.5382,1.5385,40600000.0
2008-11-28 03:23:00,1.5384,1.53845,1.53815,1.53835,16400000.0
2008-11-28 03:24:00,1.5384,1.5385,1.53835,1.53845,18400000.0
2008-11-28 03:25:00,1.53845,1.53845,1.53835,1.53835,29400000.0
2008-11-28 03:26:00,1.5384,1.53845,1.5382,1.5382,46800000.0
2008-11-28 03:27:00,1.5382,1.5382,1.53775,1.5378,96400000.0
2008-11-28 03:28:00,1.53775,1.5378,1.537,1.5378,34800000.0
2008-11-28 03:29:00,1.53775,1.53785,1.5376,1.53785,5600000.0
2008-11-28 03:30:00,1.5377,1.53805,1.5374,1.53785,48600000.0
2008-11-28 03:31:00,1.53785,1.5381,1.53785,1.53795,36800000.0
2008-11-28 03:32:00,1.5379,1.53795,1.53785,1.53795,5000000.0
2008-11-28 03:33:00,1.5379,1.538,1.53775,1.5378,52000000.0
2008-11-28 03:34:00,1.5378,1.53785,1.5377,1.5378,52400000.0
2008-11-28 03:35:00,1.5378,1.53785,1.5377,1.53785,51000000.0
2008-11-28 03:36:00,1.5379,1.53805,1.53785,1.53795,28400000.0
2008-11-28 03:37:00,1.53775,1.5379,1.53775,1.53785,7000000.0
2008-11-28 03:38:00,1.53785,1.53785,1.53775,1.5378,22800000.0
2008-11-28 03:39:00,1.5378,1.53785,1.5377,1.53785,41200000.0
2008-11-28 03:40:00,1.53785,1.53785,1.53775,1.53785,79200000.0
2008-11-28 03:41:00,1.53785,1.5383,1.5375,1.5383,68600000.0
2008-11-28 03:42:00,1.5383,1.5383,1.53785,1.53825,32800000.0
2008-11-28 03:43:00,1.5383,1.5383,1.5381,1.53815,12400000.0
2008-11-28 03:44:00,1.5382,1.53825,1.5381,1.53815,21400000.0
2008-11-28 03:45:00,1.5382,1.5383,1.53815,1.53825,30400000.0
2008-11-28 03:46:00,1.5382,1.5382,1.53785,1.53785,27800000.0
2008-11-28 03:47:00,1.53785,1.5383,1.53775,1.53785,116200000.0
2008-11-28 03:48:00,1.53785,1.5379,1.53685,1.5369,85200000.0
2008-11-28 03:49:00,1.53725,1.5376,1.53725,1.5376,89400000.0
2008-11-28 03:50:00,1.5376,1.5376,1.5374,1.53745,21600000.0
2008-11-28 03:51:00,1.5374,1.5375,1.5373,1.53745,24800000.0
2008-11-28 03:52:00,1.5373,1.53835,1.5373,1.5374,69600000.0
2008-11-28 03:53:00,1.53745,1.5379,1.53725,1.5376,79400000.0
2008-11-28 03:54:00,1.53745,1.53785,1.5374,1.53785,42000000.0
2008-11-28 03:55:00,1.5379,1.538,1.5379,1.5379,372999996.0
2008-11-28 03:56:00,1.5379,1.538,1.5379,1.53795,365799984.0
2008-11-28 03:57:00,1.5381,1.5385,1.5381,1.53815,36400000.0
2008-11-28 03:58:00,1.5382,1.53895,1.5382,1.53895,53400000.0
2008-11-28 03:59:00,1.5389,1.53925,1.5384,1.53875,79200000.0
2008-11-28 04:00:00,1.53865,1.53865,1.53865,1.53865,1200000.0
2008-11-28 04:01:00,1.5386,1.5386,1.53835,1.5384,14800000.0
2008-11-28 04:02:00,1.53835,1.53865,1.5382,1.53865,39800000.0
2008-11-28 04:03:00,1.53827,1.53827,1.53812,1.53824,14600000.0
2008-11-28 04:04:00,1.5386,1.5386,1.5386,1.5386,12000000.0
2008-11-28 04:05:00,1.5386,1.53885,1.5386,1.53865,20000000.0
2008-11-28 04:06:00,1.53865,1.5387,1.5385,1.5386,15200000.0
2008-11-28 04:07:00,1.5387,1.5387,1.5386,1.53865,23000000.0
2008-11-28 04:08:00,1.53865,1.5388,1.5386,1.5386,27400000.0
2008-11-28 04:09:00,1.5386,1.5388,1.5386,1.53875,30400000.0
2008-11-28 04:10:00,1.5388,1.53885,1.5386,1.5386,51000000.0
2008-11-28 04:11:00,1.5386,1.53905,1.5385,1.53865,58400000.0
2008-11-28 04:12:00,1.53865,1.5387,1.5386,1.5387,37800000.0
2008-11-28 04:13:00,1.5388,1.53895,1.5387,1.5389,28200000.0
2008-11-28 04:14:00,1.5389,1.53895,1.53875,1.5389,21600000.0
2008-11-28 04:15:00,1.5389,1.53925,1.53885,1.539,28600000.0
2008-11-28 04:16:00,1.539,1.539,1.5389,1.5389,21600000.0
2008-11-28 04:17:00,1.5389,1.539,1.5389,1.539,15400000.0
2008-11-28 04:18:00,1.539,1.53905,1.53895,1.539,14000000.0
2008-11-28 04:19:00,1.539,1.539,1.53895,1.539,8800000.0
2008-11-28 04:20:00,1.5388,1.53915,1.53865,1.5391,27600000.0
2008-11-28 04:21:00,1.5391,1.5397,1.5391,1.5397,49600000.0
2008-11-28 04:22:00,1.53935,1.53945,1.53925,1.5393,20400000.0
2008-11-28 04:23:00,1.5393,1.5393,1.5391,1.5391,9600000.0
2008-11-28 04:24:00,1.5391,1.5394,1.5391,1.53915,59800000.0
2008-11-28 04:25:00,1.53915,1.53945,1.53915,1.53945,22000000.0
2008-11-28 04:26:00,1.53945,1.5404,1.53945,1.5402,117400000.0
2008-11-28 04:27:00,1.5402,1.5407,1.54005,1.5403,44800000.0
2008-11-28 04:28:00,1.54015,1.54015,1.5397,1.5397,66000000.0
2008-11-28 04:29:00,1.5397,1.5397,1.5394,1.5394,71400000.0
2008-11-28 04:30:00,1.5394,1.5394,1.53925,1.53925,281600000.0
2008-11-28 04:31:00,1.53935,1.5394,1.5388,1.53905,211600000.0
2008-11-28 04:32:00,1.53905,1.5394,1.53905,1.53915,83600000.0
2008-11-28 04:33:00,1.5392,1.5392,1.53845,1.53845,50900000.0
2008-11-28 04:34:00,1.53845,1.53845,1.5379,1.53815,54800000.0
2008-11-28 04:35:00,1.5382,1.5382,1.5382,1.5382,1000000.0
2008-11-28 04:36:00,1.53815,1.53845,1.53815,1.5382,84600000.0
2008-11-28 04:37:00,1.5382,1.53835,1.53815,1.53835,58000000.0
2008-11-28 04:38:00,1.53835,1.53835,1.53815,1.5382,60000000.0
2008-11-28 04:39:00,1.538,1.53805,1.5376,1.53775,122200000.0
2008-11-28 04:40:00,1.53775,1.53775,1.5372,1.5374,98800000.0
2008-11-28 04:41:00,1.53745,1.5376,1.53735,1.53735,95000000.0
2008-11-28 04:42:00,1.53725,1.53745,1.53715,1.53725,42600000.0
2008-11-28 04:43:00,1.53725,1.5373,1.53695,1.5371,35000000.0
2008-11-28 04:44:00,1.5371,1.5373,1.5371,1.5373,125800000.0
2008-11-28 04:45:00,1.5373,1.53745,1.53705,1.53705,64200000.0
2008-11-28 04:46:00,1.53705,1.53705,1.5365,1.5365,63200000.0
2008-11-28 04:47:00,1.5365,1.53685,1.53645,1.53675,80600000.0
2008-11-28 04:48:00,1.5368,1.53735,1.53665,1.53695,113200000.0
2008-11-28 04:49:00,1.53705,1.5374,1.53695,1.53725,145600000.0
2008-11-28 04:50:00,1.53725,1.5374,1.53645,1.5373,141400000.0
2008-11-28 04:51:00,1.53685,1.53755,1.5366,1.5374,83000000.0
2008-11-28 04:52:00,1.5374,1.53745,1.5372,1.5372,53600000.0
2008-11-28 04:53:00,1.5372,1.5372,1.5372,1.5372,8000000.0
2008-11-28 04:54:00,1.5372,1.5373,1.53695,1.5373,18800000.0
2008-11-28 04:55:00,1.5373,1.5373,1.53725,1.53725,2000000.0
2008-11-28 04:56:00,1.5372,1.53725,1.53705,1.53715,16600000.0
2008-11-28 04:57:00,1.53715,1.5375,1.53715,1.53715,46200000.0
2008-11-28 04:58:00,1.53715,1.53725,1.53715,1.53715,13000000.0
2008-11-28 04:59:00,1.53715,1.5385,1.53715,1.5385,115400000.0
2008-11-28 05:00:00,1.5385,1.53895,1.538,1.5389,50800000.0
2008-11-28 05:01:00,1.53895,1.53915,1.53865,1.53915,70000000.0
2008-11-28 05:02:00,1.53915,1.53925,1.53765,1.5381,203200000.0
2008-11-28 05:03:00,1.5382,1.5392,1.5382,1.53875,87200000.0
2008-11-28 05:04:00,1.53875,1.53925,1.53875,1.53925,34400000.0
2008-11-28 05:05:00,1.53925,1.53945,1.5392,1.53945,47800000.0
2008-11-28 05:06:00,1.53945,1.5395,1.53935,1.53935,16000000.0
2008-11-28 05:07:00,1.53935,1.53945,1.5392,1.5392,43400000.0
2008-11-28 05:08:00,1.53925,1.53925,1.539,1.539,42600000.0
2008-11-28 05:09:00,1.539,1.539,1.5386,1.5388,9800000.0
2008-11-28 05:10:00,1.5388,1.539,1.5388,1.539,12400000.0
2008-11-28 05:11:00,1.539,1.53905,1.53805,1.53905,51000000.0
2008-11-28 05:12:00,1.53905,1.53905,1.53865,1.53875,52600000.0
2008-11-28 05:13:00,1.53875,1.53875,1.53875,1.53875,1600000.0
2008-11-28 05:14:00,1.5388,1.5393,1.53875,1.539,74800000.0
2008-11-28 05:15:00,1.539,1.53915,1.539,1.53915,39000000.0
2008-11-28 05:16:00,1.53915,1.5392,1.53855,1.5392,27200000.0
2008-11-28 05:17:00,1.53885,1.53915,1.53875,1.53885,16400000.0
2008-11-28 05:18:00,1.5388,1.5389,1.5388,1.5388,4800000.0
2008-11-28 05:19:00,1.53885,1.53905,1.53865,1.53865,22800000.0
2008-11-28 05:20:00,1.53885,1.53885,1.53875,1.53875,9600000.0
2008-11-28 05:21:00,1.53882,1.53885,1.53854,1.53877,141600000.0
2008-11-28 05:22:00,1.53885,1.5397,1.53885,1.5397,88100000.0
2008-11-28 05:23:00,1.5397,1.5408,1.53955,1.5404,133600000.0
2008-11-28 05:24:00,1.5404,1.54075,1.5399,1.54055,33800000.0
2008-11-28 05:25:00,1.5405,1.5406,1.5401,1.5402,14800000.0
2008-11-28 05:26:00,1.54015,1.54015,1.54015,1.54015,1600000.0
2008-11-28 05:27:00,1.5402,1.54045,1.5402,1.5404,18200000.0
2008-11-28 05:28:00,1.5404,1.5404,1.5403,1.5404,23000000.0
2008-11-28 05:29:00,1.5404,1.5404,1.5402,1.5404,13400000.0
2008-11-28 05:30:00,1.5404,1.5404,1.54035,1.54035,17400000.0
2008-11-28 05:31:00,1.54035,1.54035,1.54035,1.54035,5000000.0
2008-11-28 05:32:00,1.5402,1.54035,1.5401,1.54025,16800000.0
2008-11-28 05:33:00,1.5403,1.5405,1.54,1.5405,49800000.0
2008-11-28 05:34:00,1.54045,1.5405,1.5402,1.5402,36400000.0
2008-11-28 05:35:00,1.5403,1.5403,1.5398,1.5398,32200000.0
2008-11-28 05:36:00,1.5398,1.53985,1.5398,1.53985,5000000.0
2008-11-28 05:37:00,1.53975,1.53975,1.53965,1.53965,36200000.0
2008-11-28 05:38:00,1.5397,1.5397,1.5397,1.5397,255800001.0
2008-11-28 05:39:00,1.5397,1.5397,1.5397,1.5397,82199999.0
2008-11-28 05:40:00,1.5397,1.5397,1.5396,1.5397,212799993.0
2008-11-28 05:41:00,1.5397,1.5397,1.5396,1.5397,78999997.0
2008-11-28 05:42:00,1.53912,1.53936,1.53912,1.53926,111800000.0
2008-11-28 05:43:00,1.53928,1.53935,1.53909,1.53933,109600000.0
2008-11-28 05:44:00,1.5397,1.53995,1.5396,1.5396,327299997.0
2008-11-28 05:45:00,1.5397,1.5397,1.5396,1.5397,203400001.0
2008-11-28 05:46:00,1.5397,1.5397,1.5396,1.5396,88799998.0
2008-11-28 05:47:00,1.5397,1.53975,1.5397,1.53975,221600000.0
2008-11-28 05:48:00,1.53955,1.53971,1.53945,1.53946,84400000.0
2008-11-28 05:49:00,1.53975,1.53995,1.53975,1.53985,24800000.0
2008-11-28 05:50:00,1.53975,1.5398,1.53975,1.53975,12800000.0
2008-11-28 05:51:00,1.53985,1.53985,1.53975,1.5398,5200000.0
2008-11-28 05:52:00,1.5398,1.5398,1.53975,1.53975,4000000.0
2008-11-28 05:53:00,1.53975,1.53995,1.5375,1.5383,86399999.0
2008-11-28 05:54:00,1.53835,1.5385,1.53835,1.53835,17800000.0
2008-11-28 05:55:00,1.53845,1.5386,1.5384,1.5384,23200000.0
2008-11-28 05:56:00,1.5385,1.5391,1.53845,1.539,60200000.0
2008-11-28 05:57:00,1.53895,1.53915,1.53895,1.53915,19400000.0
2008-11-28 05:58:00,1.53905,1.53905,1.53905,1.53905,3200000.0
2008-11-28 05:59:00,1.5391,1.53915,1.53905,1.5391,8800000.0
2008-11-28 06:00:00,1.5393,1.5394,1.53925,1.53925,21000000.0
2008-11-28 06:01:00,1.5393,1.5393,1.5393,1.5393,1600000.0
2008-11-28 06:02:00,1.53925,1.53925,1.5389,1.5392,12200000.0
2008-11-28 06:03:00,1.5394,1.5394,1.5392,1.5392,6400000.0
2008-11-28 06:04:00,1.53925,1.53941,1.53903,1.53918,108200000.0
2008-11-28 06:05:00,1.5393,1.5393,1.5393,1.5393,1600000.0
2008-11-28 06:06:00,1.53921,1.53932,1.53906,1.53925,68400000.0
2008-11-28 06:07:00,1.53922,1.53925,1.53881,1.53918,106800000.0
2008-11-28 06:08:00,1.53903,1.53927,1.539,1.53918,73200000.0
2008-11-28 06:09:00,1.53935,1.53935,1.53935,1.53935,3200000.0
2008-11-28 06:10:00,1.53935,1.53935,1.53935,1.53935,1600000.0
2008-11-28 06:11:00,1.53919,1.53946,1.53919,1.53946,116600000.0
2008-11-28 06:12:00,1.5394,1.53945,1.5394,1.53945,5600000.0
2008-11-28 06:13:00,1.53945,1.5395,1.53945,1.5395,8800000.0
2008-11-28 06:14:00,1.5395,1.5401,1.5395,1.54,57400000.0
2008-11-28 06:15:00,1.53985,1.5399,1.53985,1.53985,26400000.0
2008-11-28 06:16:00,1.53985,1.5399,1.53985,1.5399,35600000.0
2008-11-28 06:17:00,1.53985,1.5399,1.53985,1.5399,20400000.0
2008-11-28 06:18:00,1.53985,1.5399,1.53985,1.5399,61400000.0
2008-11-28 06:19:00,1.53985,1.5399,1.53985,1.5399,62600000.0
2008-11-28 06:20:00,1.53985,1.5399,1.53985,1.5399,68000000.0
2008-11-28 06:21:00,1.53985,1.53995,1.53985,1.53995,35400000.0
2008-11-28 06:22:00,1.54,1.54,1.5396,1.53965,24200000.0
2008-11-28 06:23:00,1.53955,1.5396,1.5393,1.5393,19800000.0
2008-11-28 06:24:00,1.5394,1.5394,1.53935,1.5394,8000000.0
2008-11-28 06:25:00,1.5393,1.5393,1.53925,1.53925,9800000.0
2008-11-28 06:26:00,1.53935,1.5394,1.5389,1.5391,15400000.0
2008-11-28 06:27:00,1.53905,1.53905,1.53905,1.53905,1800000.0
2008-11-28 06:28:00,1.53907,1.5393,1.53879,1.53907,149150000.0
2008-11-28 06:29:00,1.53941,1.53941,1.53893,1.53903,156500000.0
2008-11-28 06:30:00,1.5391,1.53941,1.53892,1.53924,135000000.0
2008-11-28 06:31:00,1.5391,1.5391,1.5391,1.5391,1000000.0
2008-11-28 06:32:00,1.53915,1.53915,1.53915,1.53915,6600000.0
2008-11-28 06:33:00,1.53908,1.53931,1.53891,1.53891,138600000.0
2008-11-28 06:34:00,1.53925,1.53925,1.53915,1.53915,5000000.0
2008-11-28 06:35:00,1.5392,1.53942,1.53882,1.53896,206312000.0
2008-11-28 06:36:00,1.53925,1.53925,1.53905,1.5391,21200000.0
2008-11-28 06:37:00,1.53915,1.53933,1.53886,1.53933,88200000.0
2008-11-28 06:38:00,1.53938,1.53938,1.53872,1.53872,99000000.0
2008-11-28 06:39:00,1.53915,1.53936,1.53891,1.539,92800000.0
2008-11-28 06:40:00,1.53915,1.53915,1.53915,1.53915,1600000.0
2008-11-28 06:41:00,1.53915,1.53915,1.53905,1.53905,5000000.0
2008-11-28 06:42:00,1.53909,1.53926,1.53882,1.53891,60600000.0
2008-11-28 06:43:00,1.5391,1.5397,1.53905,1.5397,47600000.0
2008-11-28 06:44:00,1.5395,1.5395,1.53895,1.53895,3200000.0
2008-11-28 06:45:00,1.53937,1.53967,1.53918,1.53935,75600000.0
2008-11-28 06:46:00,1.5392,1.5395,1.5392,1.5393,6400000.0
2008-11-28 06:47:00,1.53925,1.5394,1.53925,1.5394,3400000.0
2008-11-28 06:48:00,1.5395,1.53955,1.53915,1.53955,14600000.0
2008-11-28 06:49:00,1.53925,1.53925,1.53925,1.53925,3400000.0
2008-11-28 06:50:00,1.53917,1.53944,1.53917,1.5393,73200000.0
2008-11-28 06:51:00,1.53933,1.53938,1.53903,1.53918,95040000.0
2008-11-28 06:52:00,1.53906,1.5394,1.53901,1.53921,104880000.0
2008-11-28 06:53:00,1.5392,1.5392,1.5392,1.5392,1600000.0
2008-11-28 06:54:00,1.53925,1.53925,1.5391,1.5391,28000000.0
2008-11-28 06:55:00,1.53903,1.53907,1.53882,1.53895,72800000.0
2008-11-28 06:56:00,1.53905,1.5391,1.53905,1.5391,5000000.0
2008-11-28 06:57:00,1.539,1.5391,1.539,1.53905,6400000.0
2008-11-28 06:58:00,1.53905,1.53905,1.53905,1.53905,1600000.0
2008-11-28 06:59:00,1.5391,1.53925,1.5391,1.5392,18000000.0
2008-11-28 07:00:00,1.53917,1.53917,1.53897,1.5391,86900000.0
2008-11-28 07:01:00,1.5392,1.53925,1.5391,1.5391,14800000.0
2008-11-28 07:02:00,1.5392,1.53925,1.5392,1.53925,28600000.0
2008-11-28 07:03:00,1.53925,1.53925,1.53915,1.53915,24400000.0
2008-11-28 07:04:00,1.5391,1.53935,1.53895,1.539,59400000.0
2008-11-28 07:05:00,1.539,1.5391,1.53895,1.5391,34400000.0
2008-11-28 07:06:00,1.539,1.539,1.539,1.539,3200000.0
2008-11-28 07:07:00,1.539,1.5391,1.539,1.5391,6400000.0
2008-11-28 07:08:00,1.5391,1.5391,1.539,1.539,8000000.0
2008-11-28 07:09:00,1.5391,1.5391,1.539,1.539,3200000.0
2008-11-28 07:10:00,1.53883,1.53931,1.5388,1.5388,74000000.0
2008-11-28 07:11:00,1.53895,1.53895,1.53895,1.53895,1600000.0
2008-11-28 07:12:00,1.53885,1.53885,1.53885,1.53885,1600000.0
2008-11-28 07:13:00,1.5387,1.5387,1.5381,1.5381,24800000.0
2008-11-28 07:14:00,1.5381,1.5383,1.53795,1.53795,89100000.0
2008-11-28 07:15:00,1.53795,1.53805,1.5376,1.5376,173800000.0
2008-11-28 07:16:00,1.5376,1.538,1.5376,1.538,74000000.0
2008-11-28 07:17:00,1.538,1.5381,1.53795,1.53795,24600000.0
2008-11-28 07:18:00,1.53795,1.5393,1.53795,1.5393,65600000.0
2008-11-28 07:19:00,1.5393,1.5395,1.5393,1.5394,48800000.0
2008-11-28 07:20:00,1.5395,1.5402,1.53835,1.53835,77600000.0
2008-11-28 07:21:00,1.5384,1.53965,1.5384,1.5393,47400000.0
2008-11-28 07:22:00,1.5393,1.5393,1.5393,1.5393,4800000.0
2008-11-28 07:23:00,1.53945,1.53945,1.53925,1.53925,11400000.0
2008-11-28 07:24:00,1.53935,1.5396,1.5392,1.5392,28600000.0
2008-11-28 07:25:00,1.53925,1.5395,1.53925,1.5395,9400000.0
2008-11-28 07:26:00,1.53955,1.53965,1.53955,1.5396,20400000.0
2008-11-28 07:27:00,1.53975,1.5398,1.53935,1.5394,27000000.0
2008-11-28 07:28:00,1.53908,1.53966,1.53908,1.53966,107800000.0
2008-11-28 07:29:00,1.53945,1.5396,1.53945,1.5396,7000000.0
2008-11-28 07:30:00,1.53955,1.53965,1.53955,1.5396,6600000.0
2008-11-28 07:31:00,1.5396,1.5399,1.53895,1.5398,61400000.0
2008-11-28 07:32:00,1.53985,1.5402,1.53915,1.53935,162300000.0
2008-11-28 07:33:00,1.53935,1.54015,1.5392,1.5397,69600000.0
2008-11-28 07:34:00,1.53965,1.5404,1.53965,1.54035,76000000.0
2008-11-28 07:35:00,1.54035,1.54035,1.54035,1.54035,10200000.0
2008-11-28 07:36:00,1.54045,1.54045,1.54035,1.54035,5000000.0
2008-11-28 07:37:00,1.54035,1.54035,1.54035,1.54035,8800000.0
2008-11-28 07:38:00,1.5404,1.54055,1.5403,1.5403,12200000.0
2008-11-28 07:39:00,1.5402,1.5402,1.54015,1.54015,19400000.0
2008-11-28 07:40:00,1.54015,1.5403,1.54015,1.5403,13000000.0
2008-11-28 07:41:00,1.54035,1.54045,1.54005,1.5402,32200000.0
2008-11-28 07:42:00,1.54015,1.54025,1.54015,1.54015,7200000.0
2008-11-28 07:43:00,1.54014,1.54038,1.53986,1.5402,166300000.0
2008-11-28 07:44:00,1.54015,1.54045,1.54015,1.5402,55000000.0
2008-11-28 07:45:00,1.5402,1.5402,1.5402,1.5402,15200000.0
2008-11-28 07:46:00,1.54035,1.5405,1.5402,1.5405,26800000.0
2008-11-28 07:47:00,1.5405,1.5411,1.53985,1.5411,63000000.0
2008-11-28 07:48:00,1.5412,1.5416,1.5412,1.54125,77200000.0
2008-11-28 07:49:00,1.54135,1.54135,1.5397,1.54095,80200000.0
2008-11-28 07:50:00,1.54075,1.5408,1.54055,1.54075,80200000.0
2008-11-28 07:51:00,1.54095,1.54095,1.54085,1.54085,4800000.0
2008-11-28 07:52:00,1.54088,1.54088,1.54046,1.54072,59200000.0
2008-11-28 07:53:00,1.54085,1.541,1.54075,1.5408,34600000.0
2008-11-28 07:54:00,1.54075,1.54075,1.54075,1.54075,3400000.0
2008-11-28 07:55:00,1.54085,1.54095,1.54075,1.54085,18000000.0
2008-11-28 07:56:00,1.54073,1.5411,1.54062,1.5411,68800000.0
2008-11-28 07:57:00,1.5409,1.5409,1.54065,1.54065,8200000.0
2008-11-28 07:58:00,1.54105,1.5411,1.54105,1.5411,2000000.0
2008-11-28 07:59:00,1.54115,1.54145,1.54075,1.5413,27400000.0
2008-11-28 08:00:00,1.54105,1.5412,1.5408,1.5411,5600000.0
2008-11-28 08:01:00,1.5409,1.54115,1.5409,1.54105,11000000.0
2008-11-28 08:02:00,1.54125,1.5419,1.54125,1.5417,36400000.0
2008-11-28 08:03:00,1.5418,1.5418,1.54145,1.54145,8400000.0
2008-11-28 08:04:00,1.5415,1.5417,1.5415,1.5417,9000000.0
2008-11-28 08:05:00,1.54175,1.54175,1.5416,1.5416,7600000.0
2008-11-28 08:06:00,1.5416,1.54195,1.54155,1.54195,42000000.0
2008-11-28 08:07:00,1.542,1.5421,1.54145,1.54195,77400000.0
2008-11-28 08:08:00,1.5419,1.54195,1.54175,1.5418,18600000.0
2008-11-28 08:09:00,1.5418,1.5418,1.54175,1.54175,11000000.0
2008-11-28 08:10:00,1.54157,1.54185,1.54157,1.54171,70600000.0
2008-11-28 08:11:00,1.54175,1.54225,1.54175,1.5419,31400000.0
2008-11-28 08:12:00,1.5419,1.54195,1.54175,1.54195,11200000.0
2008-11-28 08:13:00,1.5419,1.5419,1.54185,1.54185,6400000.0
2008-11-28 08:14:00,1.54185,1.54185,1.54185,1.54185,5000000.0
2008-11-28 08:15:00,1.54185,1.5419,1.5414,1.5417,34000000.0
2008-11-28 08:16:00,1.54155,1.54155,1.54135,1.54145,24400000.0
2008-11-28 08:17:00,1.5414,1.5414,1.5414,1.5414,9600000.0
2008-11-28 08:18:00,1.5414,1.5417,1.5414,1.5417,5800000.0
2008-11-28 08:19:00,1.54155,1.54165,1.5414,1.54145,15400000.0
2008-11-28 08:20:00,1.54155,1.54195,1.5415,1.54195,60000000.0
2008-11-28 08:21:00,1.54195,1.54195,1.54195,1.54195,6000000.0
2008-11-28 08:22:00,1.54195,1.5421,1.5416,1.54185,63400000.0
2008-11-28 08:23:00,1.5418,1.5419,1.5417,1.5417,48800000.0
2008-11-28 08:24:00,1.5416,1.5417,1.5412,1.5416,90400000.0
2008-11-28 08:25:00,1.5416,1.54165,1.5414,1.54165,54000000.0
2008-11-28 08:26:00,1.54165,1.5418,1.54165,1.54165,19600000.0
2008-11-28 08:27:00,1.54165,1.54165,1.54165,1.54165,1600000.0
2008-11-28 08:28:00,1.5417,1.54215,1.5417,1.54215,24600000.0
2008-11-28 08:29:00,1.5421,1.5425,1.5413,1.5413,83400000.0
2008-11-28 08:30:00,1.5413,1.5414,1.5413,1.5413,67000000.0
2008-11-28 08:31:00,1.5413,1.5413,1.5413,1.5413,5000000.0
2008-11-28 08:32:00,1.5413,1.5419,1.54115,1.5418,63000000.0
2008-11-28 08:33:00,1.54145,1.5418,1.54135,1.54165,41200000.0
2008-11-28 08:34:00,1.5417,1.54195,1.54165,1.54195,21800000.0
2008-11-28 08:35:00,1.542,1.5422,1.5418,1.54185,26800000.0
2008-11-28 08:36:00,1.54185,1.542,1.5417,1.542,56200000.0
2008-11-28 08:37:00,1.542,1.542,1.54145,1.542,74600000.0
2008-11-28 08:38:00,1.542,1.54205,1.542,1.542,7600000.0
2008-11-28 08:39:00,1.54205,1.54205,1.542,1.542,9200000.0
2008-11-28 08:40:00,1.54205,1.5421,1.54205,1.54205,7000000.0
2008-11-28 08:41:00,1.5421,1.54255,1.5421,1.5425,23600000.0
2008-11-28 08:42:00,1.54255,1.54255,1.54255,1.54255,3000000.0
2008-11-28 08:43:00,1.54255,1.54255,1.5422,1.5425,60600000.0
2008-11-28 08:44:00,1.5426,1.5426,1.54245,1.5425,16600000.0
2008-11-28 08:45:00,1.54255,1.54265,1.5425,1.54255,11800000.0
2008-11-28 08:46:00,1.54255,1.54255,1.5425,1.5425,2600000.0
2008-11-28 08:47:00,1.5425,1.5425,1.5425,1.5425,1600000.0
2008-11-28 08:48:00,1.5425,1.5427,1.5425,1.5426,18400000.0
2008-11-28 08:49:00,1.5427,1.54285,1.5426,1.5428,31000000.0
2008-11-28 08:50:00,1.5427,1.5429,1.54265,1.54285,33600000.0
2008-11-28 08:51:00,1.5428,1.5429,1.5428,1.54285,23400000.0
2008-11-28 08:52:00,1.54285,1.54285,1.5428,1.5428,3400000.0
2008-11-28 08:53:00,1.5428,1.5428,1.5422,1.5422,40000000.0
2008-11-28 08:54:00,1.5423,1.5425,1.5423,1.5425,24800000.0
2008-11-28 08:55:00,1.5425,1.54265,1.54245,1.5426,40400000.0
2008-11-28 08:56:00,1.54265,1.5427,1.5426,1.54265,14600000.0
2008-11-28 08:57:00,1.54265,1.54285,1.54255,1.54255,21800000.0
2008-11-28 08:58:00,1.5427,1.5432,1.5427,1.54315,78000000.0
2008-11-28 08:59:00,1.54325,1.5439,1.54305,1.54355,141400000.0
2008-11-28 09:00:00,1.54315,1.5437,1.54315,1.54345,70000000.0
2008-11-28 09:01:00,1.54345,1.5436,1.5434,1.5436,34000000.0
2008-11-28 09:02:00,1.5436,1.5436,1.54335,1.5435,28800000.0
2008-11-28 09:03:00,1.54365,1.5439,1.5433,1.5439,36200000.0
2008-11-28 09:04:00,1.5439,1.54415,1.5437,1.544,108000000.0
2008-11-28 09:05:00,1.544,1.54405,1.54365,1.5438,42200000.0
2008-11-28 09:06:00,1.54375,1.5438,1.54305,1.54315,18800000.0
2008-11-28 09:07:00,1.5432,1.5435,1.54315,1.54315,42000000.0
2008-11-28 09:08:00,1.54315,1.54315,1.5431,1.5431,14800000.0
2008-11-28 09:09:00,1.5431,1.54325,1.54305,1.5431,37000000.0
2008-11-28 09:10:00,1.54315,1.54325,1.5431,1.54325,34600000.0
2008-11-28 09:11:00,1.5433,1.5435,1.54315,1.5435,167200000.0
2008-11-28 09:12:00,1.5435,1.54385,1.5435,1.54385,54200000.0
2008-11-28 09:13:00,1.54385,1.5442,1.54385,1.54415,97200000.0
2008-11-28 09:14:00,1.54405,1.5443,1.5439,1.5439,74200000.0
2008-11-28 09:15:00,1.5439,1.54395,1.54385,1.5439,33600000.0
2008-11-28 09:16:00,1.5439,1.54415,1.54385,1.5439,61000000.0
2008-11-28 09:17:00,1.5439,1.54395,1.54385,1.54385,27800000.0
2008-11-28 09:18:00,1.54385,1.54385,1.5436,1.54375,40100000.0
2008-11-28 09:19:00,1.54365,1.5439,1.54355,1.5436,59600000.0
2008-11-28 09:20:00,1.54365,1.54365,1.5433,1.5433,37600000.0
2008-11-28 09:21:00,1.5433,1.54335,1.54325,1.54335,16000000.0
2008-11-28 09:22:00,1.54335,1.54335,1.54325,1.54325,38500000.0
2008-11-28 09:23:00,1.5432,1.54325,1.5431,1.54325,42800000.0
2008-11-28 09:24:00,1.5432,1.5432,1.5422,1.5422,92200000.0
2008-11-28 09:25:00,1.54235,1.54265,1.54225,1.54265,60600000.0
2008-11-28 09:26:00,1.5425,1.5428,1.5425,1.54275,36800000.0
2008-11-28 09:27:00,1.54265,1.54265,1.54205,1.54225,40200000.0
2008-11-28 09:28:00,1.5423,1.5424,1.5422,1.54235,64200000.0
2008-11-28 09:29:00,1.54235,1.54265,1.54235,1.5425,109600000.0
2008-11-28 09:30:00,1.54255,1.5427,1.54255,1.5426,38800000.0
2008-11-28 09:31:00,1.54255,1.5426,1.54225,1.54245,76600000.0
2008-11-28 09:32:00,1.54245,1.5425,1.54205,1.5422,98000000.0
2008-11-28 09:33:00,1.5422,1.54255,1.5422,1.54235,71000000.0
2008-11-28 09:34:00,1.5424,1.54255,1.5422,1.5424,38200000.0
2008-11-28 09:35:00,1.54235,1.5425,1.5423,1.5423,35000000.0
2008-11-28 09:36:00,1.5423,1.5424,1.54225,1.5423,45600000.0
2008-11-28 09:37:00,1.5423,1.5424,1.54225,1.5424,65600000.0
2008-11-28 09:38:00,1.5424,1.54245,1.5422,1.5423,112400000.0
2008-11-28 09:39:00,1.5423,1.5423,1.5407,1.54075,107000000.0
2008-11-28 09:40:00,1.54075,1.5412,1.54075,1.54105,58400000.0
2008-11-28 09:41:00,1.54095,1.5412,1.54085,1.54105,136200000.0
2008-11-28 09:42:00,1.54105,1.5411,1.5406,1.5406,87600000.0
2008-11-28 09:43:00,1.5406,1.54065,1.5404,1.5405,118900000.0
2008-11-28 09:44:00,1.5406,1.5407,1.5404,1.5406,63800000.0
2008-11-28 09:45:00,1.5407,1.54075,1.5404,1.54045,73400000.0
2008-11-28 09:46:00,1.54045,1.54045,1.54035,1.54035,35200000.0
2008-11-28 09:47:00,1.54035,1.54115,1.5403,1.54065,87100000.0
2008-11-28 09:48:00,1.5407,1.5409,1.54045,1.54085,76000000.0
2008-11-28 09:49:00,1.5409,1.5414,1.54085,1.5413,45600000.0
2008-11-28 09:50:00,1.5413,1.5415,1.54125,1.54135,68200000.0
2008-11-28 09:51:00,1.54145,1.54195,1.54115,1.5419,110400000.0
2008-11-28 09:52:00,1.54185,1.54195,1.54115,1.54125,58500000.0
2008-11-28 09:53:00,1.5412,1.5414,1.54115,1.54125,48000000.0
2008-11-28 09:54:00,1.54125,1.54165,1.5412,1.54165,113400000.0
2008-11-28 09:55:00,1.54165,1.5418,1.5416,1.5418,125600000.0
2008-11-28 09:56:00,1.5418,1.54205,1.5417,1.542,62900000.0
2008-11-28 09:57:00,1.54195,1.5422,1.5419,1.542,68800000.0
2008-11-28 09:58:00,1.542,1.54235,1.542,1.5422,34000000.0
2008-11-28 09:59:00,1.54225,1.5429,1.54225,1.54265,140800000.0
2008-11-28 10:00:00,1.54265,1.54285,1.542,1.54265,139500000.0
2008-11-28 10:01:00,1.5423,1.5426,1.54145,1.54245,253800000.0
2008-11-28 10:02:00,1.54255,1.5432,1.5422,1.54305,235200000.0
2008-11-28 10:03:00,1.54305,1.54375,1.54285,1.5435,137800000.0
2008-11-28 10:04:00,1.5436,1.5436,1.54265,1.5427,163200000.0
2008-11-28 10:05:00,1.54275,1.54295,1.54225,1.54235,192500000.0
2008-11-28 10:06:00,1.54235,1.5424,1.542,1.542,67800000.0
2008-11-28 10:07:00,1.542,1.542,1.54145,1.5417,44200000.0
2008-11-28 10:08:00,1.54175,1.54185,1.5414,1.54165,154400000.0
2008-11-28 10:09:00,1.5417,1.5417,1.54165,1.5417,28400000.0
2008-11-28 10:10:00,1.5417,1.5425,1.5417,1.54235,141600000.0
2008-11-28 10:11:00,1.54235,1.5424,1.5422,1.5422,63800000.0
2008-11-28 10:12:00,1.5422,1.54245,1.542,1.5424,147600000.0
2008-11-28 10:13:00,1.54245,1.54295,1.5422,1.5423,281100000.0
2008-11-28 10:14:00,1.54235,1.54235,1.5417,1.5417,241400000.0
2008-11-28 10:15:00,1.5417,1.5417,1.5407,1.5407,155500000.0
2008-11-28 10:16:00,1.5407,1.5407,1.5404,1.54045,72000000.0
2008-11-28 10:17:00,1.54045,1.54045,1.54025,1.5404,85640000.0
2008-11-28 10:18:00,1.5404,1.5406,1.54025,1.54035,88600000.0
2008-11-28 10:19:00,1.54035,1.54075,1.5403,1.54065,115600000.0
2008-11-28 10:20:00,1.54065,1.5422,1.5406,1.5421,163060000.0
2008-11-28 10:21:00,1.5421,1.5436,1.54185,1.5426,261080000.0
2008-11-28 10:22:00,1.54275,1.54325,1.5424,1.54315,141200000.0
2008-11-28 10:23:00,1.54345,1.54365,1.543,1.54355,185800000.0
2008-11-28 10:24:00,1.5436,1.54395,1.54355,1.54355,126600000.0
2008-11-28 10:25:00,1.54355,1.5437,1.54345,1.54345,101400000.0
2008-11-28 10:26:00,1.54345,1.5436,1.54335,1.5435,107500000.0
2008-11-28 10:27:00,1.5435,1.54385,1.54325,1.5438,109600000.0
2008-11-28 10:28:00,1.5437,1.544,1.5437,1.54385,92800000.0
2008-11-28 10:29:00,1.54375,1.5443,1.54365,1.544,115000000.0
2008-11-28 10:30:00,1.5439,1.5441,1.5437,1.5438,104800000.0
2008-11-28 10:31:00,1.5438,1.5438,1.54355,1.5437,120000000.0
2008-11-28 10:32:00,1.5437,1.54375,1.5436,1.5437,83400000.0
2008-11-28 10:33:00,1.54375,1.5438,1.54375,1.5438,26400000.0
2008-11-28 10:34:00,1.5438,1.54385,1.5436,1.54385,266000000.0
2008-11-28 10:35:00,1.5439,1.54425,1.5439,1.5442,319600000.0
2008-11-28 10:36:00,1.5442,1.54475,1.54415,1.5442,330200000.0
2008-11-28 10:37:00,1.5442,1.54425,1.544,1.5442,303800000.0
2008-11-28 10:38:00,1.5442,1.5442,1.54395,1.54405,233800000.0
2008-11-28 10:39:00,1.54405,1.5441,1.54395,1.544,162000000.0
2008-11-28 10:40:00,1.54405,1.5441,1.54375,1.54405,250400000.0
2008-11-28 10:41:00,1.544,1.5444,1.5438,1.54435,172300000.0
2008-11-28 10:42:00,1.5444,1.54445,1.54415,1.54415,160000000.0
2008-11-28 10:43:00,1.54415,1.5442,1.54365,1.5439,66800000.0
2008-11-28 10:44:00,1.5439,1.5442,1.54355,1.54355,130000000.0
2008-11-28 10:45:00,1.54355,1.54415,1.5425,1.54305,412300000.0
2008-11-28 10:46:00,1.543,1.5437,1.54285,1.54315,218900000.0
2008-11-28 10:47:00,1.5431,1.54315,1.5426,1.5428,142200000.0
2008-11-28 10:48:00,1.5427,1.5429,1.54235,1.54285,95400000.0
2008-11-28 10:49:00,1.54285,1.54285,1.5423,1.54235,87800000.0
2008-11-28 10:50:00,1.54235,1.5424,1.54185,1.5422,260100000.0
2008-11-28 10:51:00,1.5422,1.54225,1.54145,1.54165,253400000.0
2008-11-28 10:52:00,1.5416,1.54175,1.5409,1.5412,296900000.0
2008-11-28 10:53:00,1.5412,1.5415,1.54105,1.5412,192800000.0
2008-11-28 10:54:00,1.5412,1.5414,1.54065,1.54095,201500000.0
2008-11-28 10:55:00,1.5409,1.54125,1.5409,1.54125,135600000.0
2008-11-28 10:56:00,1.5412,1.54155,1.5411,1.54145,134600000.0
2008-11-28 10:57:00,1.54145,1.5416,1.54025,1.5409,338400000.0
2008-11-28 10:58:00,1.5408,1.5414,1.5404,1.5409,207000000.0
2008-11-28 10:59:00,1.54085,1.5422,1.54085,1.5422,410600000.0
2008-11-28 11:00:00,1.5421,1.5422,1.5416,1.5421,258600000.0
2008-11-28 11:01:00,1.54205,1.54215,1.54055,1.54115,198000000.0
2008-11-28 11:02:00,1.54115,1.54135,1.54075,1.54105,127100000.0
2008-11-28 11:03:00,1.54105,1.54105,1.5404,1.5404,173600000.0
2008-11-28 11:04:00,1.54035,1.5409,1.5403,1.5409,228000000.0
2008-11-28 11:05:00,1.5409,1.5413,1.54085,1.54105,305000000.0
2008-11-28 11:06:00,1.541,1.5418,1.54085,1.5415,266400000.0
2008-11-28 11:07:00,1.54155,1.54235,1.54125,1.5422,335800000.0
2008-11-28 11:08:00,1.5422,1.54225,1.54175,1.54225,168600000.0
2008-11-28 11:09:00,1.54225,1.54235,1.5421,1.5421,105400000.0
2008-11-28 11:10:00,1.54215,1.5423,1.54195,1.5422,198400000.0
2008-11-28 11:11:00,1.5422,1.5424,1.54215,1.54215,148300000.0
2008-11-28 11:12:00,1.54215,1.54215,1.5417,1.5418,135400000.0
2008-11-28 11:13:00,1.54185,1.54185,1.5415,1.54155,106800000.0
2008-11-28 11:14:00,1.5415,1.54195,1.54105,1.5413,345000000.0
2008-11-28 11:15:00,1.5414,1.5422,1.5413,1.54185,243100000.0
2008-11-28 11:16:00,1.54185,1.542,1.5415,1.5419,124700000.0
2008-11-28 11:17:00,1.54185,1.54195,1.5416,1.5417,220600000.0
2008-11-28 11:18:00,1.54165,1.54195,1.54085,1.5416,403500000.0
2008-11-28 11:19:00,1.5416,1.54175,1.54095,1.54095,250400000.0
2008-11-28 11:20:00,1.54105,1.5412,1.5408,1.54115,133200000.0
2008-11-28 11:21:00,1.5411,1.5412,1.54105,1.54115,164200000.0
2008-11-28 11:22:00,1.54115,1.5417,1.54095,1.54155,214700000.0
2008-11-28 11:23:00,1.54155,1.54155,1.5408,1.5409,250700000.0
2008-11-28 11:24:00,1.5409,1.54115,1.54055,1.54085,142000000.0
2008-11-28 11:25:00,1.54075,1.54095,1.53965,1.5397,276100000.0
2008-11-28 11:26:00,1.5397,1.5401,1.53965,1.5401,213400000.0
2008-11-28 11:27:00,1.5401,1.5402,1.5398,1.5401,167800000.0
2008-11-28 11:28:00,1.54,1.5401,1.53775,1.53775,305800000.0
2008-11-28 11:29:00,1.5378,1.53835,1.5378,1.5381,256800000.0
2008-11-28 11:30:00,1.5381,1.53835,1.53795,1.538,211600000.0
2008-11-28 11:31:00,1.538,1.53855,1.53795,1.53855,162800000.0
2008-11-28 11:32:00,1.5385,1.5387,1.538,1.5382,180900000.0
2008-11-28 11:33:00,1.5382,1.5382,1.538,1.538,157200000.0
2008-11-28 11:34:00,1.53805,1.53855,1.5377,1.53845,279366000.0
2008-11-28 11:35:00,1.5385,1.5396,1.5385,1.53915,214600000.0
2008-11-28 11:36:00,1.53895,1.5395,1.5388,1.53925,170800000.0
2008-11-28 11:37:00,1.53935,1.54005,1.53895,1.53925,219000000.0
2008-11-28 11:38:00,1.53925,1.5393,1.53835,1.53845,137000000.0
2008-11-28 11:39:00,1.5384,1.5384,1.5378,1.53835,186800000.0
2008-11-28 11:40:00,1.5384,1.5389,1.53815,1.53865,102100000.0
2008-11-28 11:41:00,1.53865,1.53995,1.5385,1.53995,295900000.0
2008-11-28 11:42:00,1.54005,1.54005,1.5393,1.5398,141000000.0
2008-11-28 11:43:00,1.5398,1.54005,1.5397,1.54,179800000.0
2008-11-28 11:44:00,1.54005,1.5403,1.53965,1.53975,337600000.0
2008-11-28 11:45:00,1.53975,1.5398,1.53845,1.5387,301700000.0
2008-11-28 11:46:00,1.5387,1.53905,1.53855,1.53875,199000000.0
2008-11-28 11:47:00,1.53885,1.53915,1.5387,1.5391,159400000.0
2008-11-28 11:48:00,1.53905,1.5392,1.53865,1.53865,131700000.0
2008-11-28 11:49:00,1.5386,1.5391,1.5381,1.5382,172000000.0
2008-11-28 11:50:00,1.5381,1.53865,1.538,1.53805,137000000.0
2008-11-28 11:51:00,1.5381,1.53855,1.5381,1.53845,128600000.0
2008-11-28 11:52:00,1.5386,1.53925,1.53835,1.5391,327400000.0
2008-11-28 11:53:00,1.5391,1.5394,1.539,1.5393,92000000.0
2008-11-28 11:54:00,1.53925,1.5396,1.5391,1.5395,65200000.0
2008-11-28 11:55:00,1.53945,1.5396,1.5391,1.5393,110000000.0
2008-11-28 11:56:00,1.53925,1.5397,1.53925,1.5397,93000000.0
2008-11-28 11:57:00,1.5397,1.53985,1.5395,1.53955,98000000.0
2008-11-28 11:58:00,1.53945,1.53945,1.53905,1.5393,153700000.0
2008-11-28 11:59:00,1.5393,1.53935,1.5389,1.5391,257100000.0
2008-11-28 12:00:00,1.53915,1.53945,1.53845,1.5386,286100000.0
2008-11-28 12:01:00,1.5386,1.53895,1.5386,1.53865,302600000.0
2008-11-28 12:02:00,1.53865,1.53915,1.53865,1.5387,66100000.0
2008-11-28 12:03:00,1.53865,1.53895,1.5386,1.5387,67000000.0
2008-11-28 12:04:00,1.53865,1.5388,1.53855,1.53855,216000000.0
2008-11-28 12:05:00,1.53855,1.53875,1.53855,1.53865,58700000.0
2008-11-28 12:06:00,1.5386,1.5395,1.53855,1.5395,200200000.0
2008-11-28 12:07:00,1.5395,1.5395,1.53895,1.5391,328400000.0
2008-11-28 12:08:00,1.53915,1.53925,1.53915,1.53925,148200000.0
2008-11-28 12:09:00,1.53925,1.5394,1.5392,1.5394,208300000.0
2008-11-28 12:10:00,1.5394,1.5396,1.5394,1.5396,148600000.0
2008-11-28 12:11:00,1.5396,1.53975,1.5395,1.5397,137100000.0
2008-11-28 12:12:00,1.5397,1.54055,1.5397,1.54025,274400000.0
2008-11-28 12:13:00,1.54025,1.54025,1.54005,1.54015,239900000.0
2008-11-28 12:14:00,1.54015,1.54055,1.5401,1.5404,152000000.0
2008-11-28 12:15:00,1.5404,1.5406,1.54035,1.5406,104600000.0
2008-11-28 12:16:00,1.5406,1.5413,1.54055,1.5409,296400000.0
2008-11-28 12:17:00,1.54085,1.54095,1.54015,1.5402,440600000.0
2008-11-28 12:18:00,1.54015,1.5402,1.5397,1.5401,177800000.0
2008-11-28 12:19:00,1.54,1.54015,1.53965,1.54005,114400000.0
2008-11-28 12:20:00,1.5401,1.5402,1.54,1.54015,145800000.0
2008-11-28 12:21:00,1.54015,1.5404,1.5399,1.54,363200000.0
2008-11-28 12:22:00,1.54005,1.5401,1.54,1.5401,163000000.0
2008-11-28 12:23:00,1.5401,1.5401,1.5401,1.5401,81400000.0
2008-11-28 12:24:00,1.53995,1.53995,1.5385,1.5385,288200000.0
2008-11-28 12:25:00,1.53835,1.53855,1.5381,1.5381,268600000.0
2008-11-28 12:26:00,1.5381,1.53815,1.53635,1.53635,406500000.0
2008-11-28 12:27:00,1.5363,1.53635,1.5359,1.53595,239000000.0
2008-11-28 12:28:00,1.536,1.53685,1.5359,1.5366,483100000.0
2008-11-28 12:29:00,1.53665,1.5369,1.53655,1.53685,514600000.0
2008-11-28 12:30:00,1.5368,1.53685,1.5361,1.5362,301300000.0
2008-11-28 12:31:00,1.53615,1.53705,1.53585,1.53695,297400000.0
2008-11-28 12:32:00,1.53695,1.5371,1.5364,1.53655,233200000.0
2008-11-28 12:33:00,1.53655,1.53785,1.53645,1.5378,435000000.0
2008-11-28 12:34:00,1.5378,1.5379,1.53735,1.53785,328800000.0
2008-11-28 12:35:00,1.53785,1.53875,1.53775,1.53875,293800000.0
2008-11-28 12:36:00,1.5386,1.53915,1.53845,1.53845,224800000.0
2008-11-28 12:37:00,1.5383,1.53875,1.5383,1.5386,126600000.0
2008-11-28 12:38:00,1.53855,1.53915,1.5385,1.539,54200000.0
2008-11-28 12:39:00,1.53885,1.53915,1.5385,1.5391,223200000.0
2008-11-28 12:40:00,1.539,1.5401,1.539,1.5401,225800000.0
2008-11-28 12:41:00,1.54005,1.54015,1.5394,1.53955,237800000.0
2008-11-28 12:42:00,1.5395,1.5397,1.5392,1.53925,151800000.0
2008-11-28 12:43:00,1.53915,1.5393,1.5389,1.539,117000000.0
2008-11-28 12:44:00,1.53905,1.54035,1.53905,1.5402,196780000.0
2008-11-28 12:45:00,1.5402,1.5404,1.5399,1.54035,129800000.0
2008-11-28 12:46:00,1.54035,1.54035,1.54005,1.54005,190200000.0
2008-11-28 12:47:00,1.54,1.54,1.5396,1.5399,118800000.0
2008-11-28 12:48:00,1.53995,1.53995,1.5398,1.5399,42800000.0
2008-11-28 12:49:00,1.54,1.5401,1.53975,1.5398,80300000.0
2008-11-28 12:50:00,1.5398,1.5401,1.5397,1.54,154740000.0
2008-11-28 12:51:00,1.54,1.54,1.53965,1.5397,142800000.0
2008-11-28 12:52:00,1.5397,1.53985,1.5395,1.53965,179000000.0
2008-11-28 12:53:00,1.5396,1.5397,1.53915,1.5396,91800000.0
2008-11-28 12:54:00,1.5396,1.5397,1.53945,1.5396,125800000.0
2008-11-28 12:55:00,1.53955,1.5397,1.53955,1.5396,148500000.0
2008-11-28 12:56:00,1.53955,1.5396,1.5388,1.53885,488860000.0
2008-11-28 12:57:00,1.53885,1.53895,1.5382,1.53845,311980000.0
2008-11-28 12:58:00,1.53855,1.5392,1.5384,1.539,236080000.0
2008-11-28 12:59:00,1.539,1.53975,1.53895,1.5392,203180000.0
2008-11-28 13:00:00,1.5393,1.5396,1.53865,1.5395,123040000.0
2008-11-28 13:01:00,1.5395,1.54015,1.53945,1.53965,188780000.0
2008-11-28 13:02:00,1.53965,1.5397,1.53895,1.53915,157400000.0
2008-11-28 13:03:00,1.5392,1.53925,1.53875,1.53905,218900000.0
2008-11-28 13:04:00,1.53905,1.5394,1.539,1.5391,165400000.0
2008-11-28 13:05:00,1.5391,1.5391,1.53805,1.53805,430000000.0
2008-11-28 13:06:00,1.53805,1.5381,1.53795,1.538,196500000.0
2008-11-28 13:07:00,1.538,1.5382,1.5379,1.5381,162400000.0
2008-11-28 13:08:00,1.5381,1.5382,1.53725,1.53725,150600000.0
2008-11-28 13:09:00,1.53725,1.5377,1.53715,1.5373,261860000.0
2008-11-28 13:10:00,1.5373,1.5378,1.53725,1.53745,235360000.0
2008-11-28 13:11:00,1.53745,1.53815,1.5373,1.53795,145700000.0
2008-11-28 13:12:00,1.5379,1.53855,1.5378,1.5379,172700000.0
2008-11-28 13:13:00,1.538,1.53925,1.5378,1.53905,188860000.0
2008-11-28 13:14:00,1.53905,1.5397,1.53855,1.5397,148000000.0
2008-11-28 13:15:00,1.5397,1.5397,1.53895,1.5392,253360000.0
2008-11-28 13:16:00,1.5392,1.53925,1.5388,1.53905,194060000.0
2008-11-28 13:17:00,1.5391,1.53915,1.53785,1.53805,304520000.0
2008-11-28 13:18:00,1.53815,1.5384,1.5377,1.53785,211860000.0
2008-11-28 13:19:00,1.53785,1.53855,1.53785,1.5383,290400000.0
2008-11-28 13:20:00,1.53835,1.53835,1.5374,1.53745,276360000.0
2008-11-28 13:21:00,1.53745,1.5381,1.5374,1.5381,230000000.0
2008-11-28 13:22:00,1.5381,1.5382,1.5372,1.53725,164000000.0
2008-11-28 13:23:00,1.5372,1.5374,1.5369,1.537,182500000.0
2008-11-28 13:24:00,1.537,1.5371,1.53685,1.5369,158100000.0
2008-11-28 13:25:00,1.5369,1.53745,1.53685,1.53745,160600000.0
2008-11-28 13:26:00,1.5373,1.53775,1.53715,1.53745,197400000.0
2008-11-28 13:27:00,1.53745,1.5378,1.5374,1.53765,179600000.0
2008-11-28 13:28:00,1.53765,1.538,1.5375,1.5376,171000000.0
2008-11-28 13:29:00,1.5376,1.5376,1.5369,1.5369,76600000.0
2008-11-28 13:30:00,1.5369,1.537,1.5366,1.53675,137800000.0
2008-11-28 13:31:00,1.5368,1.5369,1.5361,1.5361,133200000.0
2008-11-28 13:32:00,1.53615,1.5363,1.53575,1.5361,208600000.0
2008-11-28 13:33:00,1.5361,1.5366,1.5358,1.5362,170000000.0
2008-11-28 13:34:00,1.5362,1.5362,1.53575,1.5358,258400000.0
2008-11-28 13:35:00,1.5358,1.53635,1.53555,1.53585,235300000.0
2008-11-28 13:36:00,1.53585,1.5361,1.53575,1.5361,147300000.0
2008-11-28 13:37:00,1.53615,1.5363,1.53575,1.5363,121400000.0
2008-11-28 13:38:00,1.53635,1.53685,1.53625,1.5363,197100000.0
2008-11-28 13:39:00,1.53635,1.53715,1.53635,1.53685,181900000.0
2008-11-28 13:40:00,1.5369,1.53695,1.5361,1.5363,169000000.0
2008-11-28 13:41:00,1.53635,1.5364,1.53575,1.536,175000000.0
2008-11-28 13:42:00,1.53595,1.53605,1.53525,1.53545,214100000.0
2008-11-28 13:43:00,1.5354,1.5356,1.53505,1.5351,193700000.0
2008-11-28 13:44:00,1.53515,1.5353,1.53435,1.53475,219200000.0
2008-11-28 13:45:00,1.53475,1.53525,1.53455,1.53515,225400000.0
2008-11-28 13:46:00,1.53515,1.5354,1.53445,1.53455,444900000.0
2008-11-28 13:47:00,1.53455,1.5347,1.53445,1.53455,157100000.0
2008-11-28 13:48:00,1.5346,1.53565,1.53445,1.53565,290800000.0
2008-11-28 13:49:00,1.53565,1.5372,1.53565,1.5372,331500000.0
2008-11-28 13:50:00,1.5372,1.5372,1.53605,1.53645,198400000.0
2008-11-28 13:51:00,1.53635,1.53655,1.53615,1.53625,134200000.0
2008-11-28 13:52:00,1.53625,1.5367,1.5362,1.5366,247200000.0
2008-11-28 13:53:00,1.5366,1.53675,1.53615,1.53625,252200000.0
2008-11-28 13:54:00,1.53625,1.5365,1.5362,1.53645,142200000.0
2008-11-28 13:55:00,1.53635,1.5365,1.5359,1.5359,109800000.0
2008-11-28 13:56:00,1.5359,1.5359,1.53245,1.53255,277600000.0
2008-11-28 13:57:00,1.53255,1.53345,1.5317,1.53315,332500000.0
2008-11-28 13:58:00,1.53315,1.5337,1.53315,1.5334,235900000.0
2008-11-28 13:59:00,1.5335,1.5336,1.5326,1.53345,172800000.0
2008-11-28 14:00:00,1.5334,1.5341,1.53275,1.53275,142500000.0
2008-11-28 14:01:00,1.53255,1.53375,1.5325,1.53325,147300000.0
2008-11-28 14:02:00,1.53335,1.53415,1.5328,1.53415,165100000.0
2008-11-28 14:03:00,1.53415,1.5342,1.5334,1.53375,161800000.0
2008-11-28 14:04:00,1.5337,1.5341,1.5334,1.534,123700000.0
2008-11-28 14:05:00,1.534,1.5357,1.5339,1.5356,274700000.0
2008-11-28 14:06:00,1.53565,1.5365,1.5355,1.53615,216700000.0
2008-11-28 14:07:00,1.53615,1.5365,1.53565,1.53595,258600000.0
2008-11-28 14:08:00,1.53575,1.5359,1.5345,1.535,187400000.0
2008-11-28 14:09:00,1.53465,1.53515,1.533,1.53325,331200000.0
2008-11-28 14:10:00,1.5332,1.53385,1.53275,1.53345,192300000.0
2008-11-28 14:11:00,1.5333,1.534,1.533,1.5331,121600000.0
2008-11-28 14:12:00,1.5332,1.53335,1.53295,1.5333,85800000.0
2008-11-28 14:13:00,1.5333,1.53575,1.5331,1.53385,316700000.0
2008-11-28 14:14:00,1.53385,1.5345,1.53375,1.53445,212800000.0
2008-11-28 14:15:00,1.5344,1.5345,1.5335,1.53355,163600000.0
2008-11-28 14:16:00,1.5335,1.53365,1.5319,1.53195,152100000.0
2008-11-28 14:17:00,1.5319,1.53195,1.5301,1.53055,245000000.0
2008-11-28 14:18:00,1.5305,1.5313,1.5296,1.5313,226400000.0
2008-11-28 14:19:00,1.53135,1.5317,1.53035,1.5307,167200000.0
2008-11-28 14:20:00,1.53075,1.53275,1.53065,1.53265,213600000.0
2008-11-28 14:21:00,1.5327,1.5336,1.53255,1.53315,258800000.0
2008-11-28 14:22:00,1.5332,1.53325,1.53225,1.5325,212800000.0
2008-11-28 14:23:00,1.5324,1.53245,1.5309,1.53105,227000000.0
2008-11-28 14:24:00,1.53095,1.53325,1.5306,1.5329,234000000.0
2008-11-28 14:25:00,1.53295,1.5333,1.5327,1.53275,124000000.0
2008-11-28 14:26:00,1.53275,1.53275,1.53065,1.53065,264500000.0
2008-11-28 14:27:00,1.53065,1.5308,1.52945,1.5297,315900000.0
2008-11-28 14:28:00,1.52975,1.52975,1.5283,1.52925,203000000.0
2008-11-28 14:29:00,1.5291,1.52985,1.529,1.52985,197300000.0
2008-11-28 14:30:00,1.5296,1.5298,1.5271,1.5271,263100000.0
2008-11-28 14:31:00,1.52715,1.5272,1.5257,1.52665,458400000.0
2008-11-28 14:32:00,1.52665,1.52725,1.5265,1.5271,231000000.0
2008-11-28 14:33:00,1.52685,1.5277,1.5263,1.52685,218400000.0
2008-11-28 14:34:00,1.52675,1.5274,1.5267,1.52725,271100000.0
2008-11-28 14:35:00,1.527,1.52705,1.52635,1.52675,315000000.0
2008-11-28 14:36:00,1.5268,1.5274,1.5268,1.52735,249600000.0
2008-11-28 14:37:00,1.5274,1.52875,1.5274,1.52865,307200000.0
2008-11-28 14:38:00,1.5283,1.53035,1.5282,1.52915,245900000.0
2008-11-28 14:39:00,1.52915,1.5298,1.52875,1.52885,273400000.0
2008-11-28 14:40:00,1.52845,1.5288,1.52825,1.52855,207400000.0
2008-11-28 14:41:00,1.5285,1.52855,1.52835,1.52835,62400000.0
2008-11-28 14:42:00,1.52825,1.52905,1.52745,1.529,191000000.0
2008-11-28 14:43:00,1.5289,1.52895,1.5281,1.5286,362800000.0
2008-11-28 14:44:00,1.52865,1.52905,1.52855,1.52895,137000000.0
2008-11-28 14:45:00,1.5289,1.5302,1.5289,1.5302,229600000.0
2008-11-28 14:46:00,1.5302,1.53165,1.5301,1.5315,248600000.0
2008-11-28 14:47:00,1.5315,1.5317,1.5304,1.53115,200000000.0
2008-11-28 14:48:00,1.531,1.5312,1.53025,1.5304,251200000.0
2008-11-28 14:49:00,1.5302,1.53065,1.52935,1.5305,197200000.0
2008-11-28 14:50:00,1.5304,1.5307,1.53,1.53065,170800000.0
2008-11-28 14:51:00,1.5306,1.53065,1.52965,1.52975,134600000.0
2008-11-28 14:52:00,1.52975,1.5298,1.529,1.5292,253500000.0
2008-11-28 14:53:00,1.5292,1.52945,1.52915,1.52935,80800000.0
2008-11-28 14:54:00,1.5294,1.52965,1.5291,1.52935,201800000.0
2008-11-28 14:55:00,1.5293,1.53095,1.5293,1.53065,225700000.0
2008-11-28 14:56:00,1.53065,1.53105,1.5306,1.5307,140000000.0
2008-11-28 14:57:00,1.5307,1.53075,1.5296,1.5302,226100000.0
2008-11-28 14:58:00,1.5302,1.53035,1.5295,1.52975,146000000.0
2008-11-28 14:59:00,1.52975,1.53015,1.52945,1.52955,226000000.0
2008-11-28 15:00:00,1.5296,1.53005,1.52945,1.52985,147800000.0
2008-11-28 15:01:00,1.52985,1.53045,1.52965,1.53045,153300000.0
2008-11-28 15:02:00,1.53045,1.53155,1.53015,1.5313,202700000.0
2008-11-28 15:03:00,1.53155,1.53235,1.53135,1.5321,252322000.0
2008-11-28 15:04:00,1.53215,1.53275,1.5321,1.53275,315400000.0
2008-11-28 15:05:00,1.53265,1.53265,1.53155,1.5319,203022000.0
2008-11-28 15:06:00,1.5319,1.53255,1.5318,1.53225,232400000.0
2008-11-28 15:07:00,1.5322,1.53395,1.5322,1.53395,155900000.0
2008-11-28 15:08:00,1.53395,1.53455,1.53335,1.5335,216427000.0
2008-11-28 15:09:00,1.5335,1.53365,1.53305,1.53355,131200000.0
2008-11-28 15:10:00,1.53355,1.53365,1.5332,1.53335,122600000.0
2008-11-28 15:11:00,1.53335,1.5334,1.5324,1.53275,153200000.0
2008-11-28 15:12:00,1.53275,1.5332,1.53245,1.5328,185400000.0
2008-11-28 15:13:00,1.53285,1.5332,1.5328,1.5332,182200000.0
2008-11-28 15:14:00,1.5332,1.5335,1.53305,1.5333,235427000.0
2008-11-28 15:15:00,1.5334,1.5334,1.53295,1.5333,121600000.0
2008-11-28 15:16:00,1.5334,1.5337,1.53325,1.53345,120400000.0
2008-11-28 15:17:00,1.5334,1.5335,1.53215,1.53285,298500000.0
2008-11-28 15:18:00,1.53285,1.5334,1.5326,1.53305,327800000.0
2008-11-28 15:19:00,1.53295,1.53385,1.53295,1.53365,180854000.0
2008-11-28 15:20:00,1.53365,1.53375,1.5334,1.5334,210600000.0
2008-11-28 15:21:00,1.5334,1.5342,1.5332,1.5341,497100000.0
2008-11-28 15:22:00,1.5341,1.53435,1.5336,1.53435,192000000.0
2008-11-28 15:23:00,1.53435,1.5344,1.53405,1.5341,223600000.0
2008-11-28 15:24:00,1.534,1.5341,1.5339,1.5339,276800000.0
2008-11-28 15:25:00,1.5339,1.53415,1.5333,1.5333,262000000.0
2008-11-28 15:26:00,1.5333,1.5333,1.53245,1.5328,168400000.0
2008-11-28 15:27:00,1.53275,1.5337,1.53275,1.5334,313454000.0
2008-11-28 15:28:00,1.5334,1.53355,1.5326,1.53285,378254000.0
2008-11-28 15:29:00,1.53285,1.53305,1.53255,1.5329,352400000.0
2008-11-28 15:30:00,1.5329,1.5337,1.53275,1.5337,479500000.0
2008-11-28 15:31:00,1.5337,1.5341,1.5336,1.5341,128800000.0
2008-11-28 15:32:00,1.5341,1.5341,1.5337,1.5337,115700000.0
2008-11-28 15:33:00,1.53385,1.53455,1.5335,1.5345,161200000.0
2008-11-28 15:34:00,1.5345,1.535,1.5345,1.53485,126400000.0
2008-11-28 15:35:00,1.53485,1.536,1.53485,1.5356,154900000.0
2008-11-28 15:36:00,1.53575,1.53635,1.53515,1.53615,237600000.0
2008-11-28 15:37:00,1.53615,1.53625,1.53575,1.53615,138600000.0
2008-11-28 15:38:00,1.53615,1.53645,1.5356,1.5361,341400000.0
2008-11-28 15:39:00,1.5361,1.53695,1.5361,1.5368,267600000.0
2008-11-28 15:40:00,1.53685,1.5377,1.53675,1.53765,210600000.0
2008-11-28 15:41:00,1.5377,1.5378,1.53665,1.5369,248000000.0
2008-11-28 15:42:00,1.53685,1.5372,1.5362,1.53715,216800000.0
2008-11-28 15:43:00,1.5373,1.538,1.5372,1.53755,144000000.0
2008-11-28 15:44:00,1.53755,1.53815,1.5368,1.537,180800000.0
2008-11-28 15:45:00,1.53715,1.5374,1.53685,1.5372,95800000.0
2008-11-28 15:46:00,1.5372,1.53755,1.53715,1.53735,72400000.0
2008-11-28 15:47:00,1.5374,1.5374,1.5368,1.53685,121200000.0
2008-11-28 15:48:00,1.53685,1.5369,1.53605,1.5362,193800000.0
2008-11-28 15:49:00,1.53635,1.53635,1.5358,1.5359,117600000.0
2008-11-28 15:50:00,1.53585,1.5361,1.5358,1.53595,108600000.0
2008-11-28 15:51:00,1.53605,1.5373,1.5357,1.5373,305700000.0
2008-11-28 15:52:00,1.53725,1.53725,1.53635,1.53645,173000000.0
2008-11-28 15:53:00,1.5364,1.5366,1.53615,1.5362,221300000.0
2008-11-28 15:54:00,1.5362,1.53625,1.53605,1.5362,93200000.0
2008-11-28 15:55:00,1.53615,1.5365,1.536,1.53635,134800000.0
2008-11-28 15:56:00,1.53635,1.5364,1.536,1.5361,51400000.0
2008-11-28 15:57:00,1.53605,1.53615,1.53575,1.536,210600000.0
2008-11-28 15:58:00,1.536,1.53645,1.53525,1.5359,173200000.0
2008-11-28 15:59:00,1.5357,1.5359,1.53495,1.535,137000000.0
2008-11-28 16:00:00,1.53495,1.5359,1.5349,1.5357,127800000.0
2008-11-28 16:01:00,1.53565,1.5357,1.53475,1.5348,100200000.0
2008-11-28 16:02:00,1.53485,1.53545,1.53435,1.5352,155100000.0
2008-11-28 16:03:00,1.5352,1.53555,1.5349,1.53535,171200000.0
2008-11-28 16:04:00,1.5355,1.5357,1.53485,1.5354,264800000.0
2008-11-28 16:05:00,1.5356,1.5359,1.5353,1.5354,140400000.0
2008-11-28 16:06:00,1.53555,1.5356,1.53485,1.5353,143440000.0
2008-11-28 16:07:00,1.5353,1.5357,1.5351,1.53555,138340000.0
2008-11-28 16:08:00,1.53555,1.5356,1.53535,1.5354,101600000.0
2008-11-28 16:09:00,1.5354,1.53555,1.53485,1.53495,72440000.0
2008-11-28 16:10:00,1.53495,1.53515,1.53475,1.53475,106380000.0
2008-11-28 16:11:00,1.53475,1.53475,1.5338,1.5338,137400000.0
2008-11-28 16:12:00,1.5338,1.5341,1.5335,1.5338,159390000.0
2008-11-28 16:13:00,1.53375,1.53375,1.53315,1.53325,142240000.0
2008-11-28 16:14:00,1.53325,1.5337,1.5331,1.5331,239400000.0
2008-11-28 16:15:00,1.5332,1.5333,1.5317,1.532,198800000.0
2008-11-28 16:16:00,1.53195,1.53225,1.5315,1.53185,255020000.0
2008-11-28 16:17:00,1.5318,1.53215,1.5317,1.53205,156360000.0
2008-11-28 16:18:00,1.53205,1.53255,1.532,1.5322,147500000.0
2008-11-28 16:19:00,1.5322,1.53235,1.53125,1.53125,207840000.0
2008-11-28 16:20:00,1.53125,1.53125,1.5293,1.53045,349880000.0
2008-11-28 16:21:00,1.5305,1.531,1.53045,1.531,276400000.0
2008-11-28 16:22:00,1.531,1.5318,1.53065,1.53135,245200000.0
2008-11-28 16:23:00,1.53135,1.53135,1.5307,1.5311,145400000.0
2008-11-28 16:24:00,1.5311,1.5321,1.531,1.5318,167380000.0
2008-11-28 16:25:00,1.53185,1.5328,1.5318,1.53215,197200000.0
2008-11-28 16:26:00,1.5322,1.5326,1.5318,1.5326,128780000.0
2008-11-28 16:27:00,1.53255,1.5335,1.53255,1.5332,186660000.0
2008-11-28 16:28:00,1.5332,1.53375,1.5332,1.53365,79600000.0
2008-11-28 16:29:00,1.53365,1.5339,1.5333,1.5339,90440000.0
2008-11-28 16:30:00,1.5339,1.5353,1.53375,1.5349,145200000.0
2008-11-28 16:31:00,1.5349,1.53525,1.53475,1.53475,263880000.0
2008-11-28 16:32:00,1.53475,1.53475,1.53375,1.53375,93780000.0
2008-11-28 16:33:00,1.53385,1.53405,1.53335,1.53405,113200000.0
2008-11-28 16:34:00,1.5342,1.53465,1.53375,1.534,212000000.0
2008-11-28 16:35:00,1.534,1.5347,1.534,1.53435,172640000.0
2008-11-28 16:36:00,1.53435,1.53515,1.5339,1.5346,144200000.0
2008-11-28 16:37:00,1.53475,1.53475,1.53405,1.5342,72360000.0
2008-11-28 16:38:00,1.5342,1.53485,1.5342,1.53475,134800000.0
2008-11-28 16:39:00,1.5348,1.53535,1.53475,1.53535,207560000.0
2008-11-28 16:40:00,1.53485,1.5353,1.53435,1.53505,389720000.0
2008-11-28 16:41:00,1.5351,1.5352,1.53385,1.5341,216600000.0
2008-11-28 16:42:00,1.5342,1.5346,1.53375,1.53385,171000000.0
2008-11-28 16:43:00,1.5339,1.53435,1.5335,1.53355,129400000.0
2008-11-28 16:44:00,1.53355,1.53365,1.5326,1.5326,74500000.0
2008-11-28 16:45:00,1.5322,1.53275,1.5322,1.5325,289700000.0
2008-11-28 16:46:00,1.53255,1.53325,1.53255,1.5331,122200000.0
2008-11-28 16:47:00,1.5331,1.5349,1.5331,1.5334,210600000.0
2008-11-28 16:48:00,1.5334,1.5334,1.53285,1.53305,240200000.0
2008-11-28 16:49:00,1.53315,1.5336,1.5329,1.53345,339800000.0
2008-11-28 16:50:00,1.533,1.53395,1.5326,1.5333,299200000.0
2008-11-28 16:51:00,1.53325,1.5333,1.5327,1.53305,230000000.0
2008-11-28 16:52:00,1.53315,1.53335,1.5317,1.532,175000000.0
2008-11-28 16:53:00,1.532,1.53285,1.5318,1.53285,186100000.0
2008-11-28 16:54:00,1.53285,1.53285,1.5306,1.5307,234600000.0
2008-11-28 16:55:00,1.53065,1.53165,1.5306,1.53155,221800000.0
2008-11-28 16:56:00,1.5314,1.53175,1.531,1.531,239000000.0
2008-11-28 16:57:00,1.53105,1.5319,1.53105,1.5319,207600000.0
2008-11-28 16:58:00,1.53195,1.5323,1.5316,1.53165,265600000.0
2008-11-28 16:59:00,1.5316,1.5316,1.5291,1.5296,258900000.0
2008-11-28 17:00:00,1.5296,1.5307,1.5296,1.52995,418900000.0
2008-11-28 17:01:00,1.53,1.53105,1.5299,1.53095,395600000.0
2008-11-28 17:02:00,1.53095,1.5312,1.53065,1.531,224400000.0
2008-11-28 17:03:00,1.53095,1.5313,1.5306,1.53115,218200000.0
2008-11-28 17:04:00,1.5311,1.5311,1.5297,1.5303,321200000.0
2008-11-28 17:05:00,1.53025,1.53075,1.5296,1.53075,425600000.0
2008-11-28 17:06:00,1.53075,1.53165,1.5304,1.5304,359800000.0
2008-11-28 17:07:00,1.5304,1.53045,1.5285,1.5289,281800000.0
2008-11-28 17:08:00,1.529,1.5303,1.52855,1.5291,363400000.0
2008-11-28 17:09:00,1.52915,1.53065,1.52915,1.52995,340000000.0
2008-11-28 17:10:00,1.52995,1.5304,1.52995,1.52995,178200000.0
2008-11-28 17:11:00,1.52995,1.5307,1.5291,1.52935,343100000.0
2008-11-28 17:12:00,1.5293,1.5299,1.52865,1.52885,367800000.0
2008-11-28 17:13:00,1.5289,1.52905,1.52875,1.529,317600000.0
2008-11-28 17:14:00,1.529,1.5297,1.529,1.5293,278800000.0
2008-11-28 17:15:00,1.52905,1.52935,1.5289,1.5292,338700000.0
2008-11-28 17:16:00,1.5292,1.53145,1.5292,1.53145,318900000.0
2008-11-28 17:17:00,1.5314,1.53155,1.52985,1.53065,257800000.0
2008-11-28 17:18:00,1.53025,1.53095,1.53,1.5301,168000000.0
2008-11-28 17:19:00,1.52995,1.5309,1.5299,1.5308,156600000.0
2008-11-28 17:20:00,1.5308,1.53135,1.53025,1.53135,72800000.0
2008-11-28 17:21:00,1.53125,1.53135,1.53105,1.53105,70500000.0
2008-11-28 17:22:00,1.53105,1.5313,1.5308,1.5312,156600000.0
2008-11-28 17:23:00,1.53125,1.5314,1.53,1.5306,183400000.0
2008-11-28 17:24:00,1.5306,1.53105,1.5305,1.5309,195200000.0
2008-11-28 17:25:00,1.5309,1.5309,1.5306,1.5307,171000000.0
2008-11-28 17:26:00,1.53065,1.5313,1.5306,1.5309,170800000.0
2008-11-28 17:27:00,1.53105,1.53185,1.531,1.53155,174400000.0
2008-11-28 17:28:00,1.53155,1.53155,1.5313,1.53135,106000000.0
2008-11-28 17:29:00,1.5313,1.5315,1.53075,1.53115,263700000.0
2008-11-28 17:30:00,1.53115,1.53165,1.5308,1.5309,214000000.0
2008-11-28 17:31:00,1.53085,1.53095,1.5298,1.52985,319700000.0
2008-11-28 17:32:00,1.52985,1.53125,1.52985,1.5311,271400000.0
2008-11-28 17:33:00,1.5311,1.5316,1.53065,1.53145,249200000.0
2008-11-28 17:34:00,1.53145,1.53165,1.53095,1.53125,234400000.0
2008-11-28 17:35:00,1.5312,1.53165,1.5312,1.53145,200000000.0
2008-11-28 17:36:00,1.5315,1.53215,1.531,1.5318,398800000.0
2008-11-28 17:37:00,1.53175,1.53255,1.5307,1.5325,330800000.0
2008-11-28 17:38:00,1.5325,1.5341,1.5324,1.5331,324200000.0
2008-11-28 17:39:00,1.5331,1.5354,1.53285,1.5343,331600000.0
2008-11-28 17:40:00,1.53445,1.5346,1.53215,1.53235,349400000.0
2008-11-28 17:41:00,1.53235,1.53325,1.5314,1.5332,234400000.0
2008-11-28 17:42:00,1.5332,1.5332,1.53225,1.53295,286400000.0
2008-11-28 17:43:00,1.533,1.5334,1.5326,1.5328,251600000.0
2008-11-28 17:44:00,1.5328,1.5334,1.5325,1.5333,131100000.0
2008-11-28 17:45:00,1.5333,1.5348,1.5333,1.5341,231000000.0
2008-11-28 17:46:00,1.53425,1.535,1.53345,1.535,332700000.0
2008-11-28 17:47:00,1.535,1.5367,1.5347,1.5361,197200000.0
2008-11-28 17:48:00,1.5361,1.53645,1.5354,1.5363,214800000.0
2008-11-28 17:49:00,1.5363,1.5364,1.53575,1.5363,255500000.0
2008-11-28 17:50:00,1.5363,1.5388,1.53615,1.53765,315300000.0
2008-11-28 17:51:00,1.53765,1.53845,1.5372,1.5376,303000000.0
2008-11-28 17:52:00,1.53755,1.5377,1.53565,1.5362,257400000.0
2008-11-28 17:53:00,1.5361,1.5373,1.53605,1.5373,151600000.0
2008-11-28 17:54:00,1.5372,1.53795,1.5372,1.53755,251400000.0
2008-11-28 17:55:00,1.5376,1.53765,1.53685,1.53685,228400000.0
2008-11-28 17:56:00,1.5369,1.53805,1.53675,1.53745,310500000.0
2008-11-28 17:57:00,1.53735,1.53905,1.53735,1.53905,217900000.0
2008-11-28 17:58:00,1.5389,1.53915,1.537,1.537,343200000.0
2008-11-28 17:59:00,1.537,1.5371,1.533,1.53435,318800000.0
2008-11-28 18:00:00,1.53435,1.53495,1.534,1.53475,269500000.0
2008-11-28 18:01:00,1.5348,1.5348,1.5338,1.5339,196500000.0
2008-11-28 18:02:00,1.5339,1.5342,1.53105,1.53105,258400000.0
2008-11-28 18:03:00,1.53105,1.5327,1.53015,1.53235,267600000.0
2008-11-28 18:04:00,1.53235,1.53245,1.53095,1.53115,222100000.0
2008-11-28 18:05:00,1.53115,1.5326,1.53115,1.53255,216500000.0
2008-11-28 18:06:00,1.5326,1.5326,1.5318,1.5322,165600000.0
2008-11-28 18:07:00,1.5322,1.53315,1.5316,1.53245,208200000.0
2008-11-28 18:08:00,1.53255,1.5327,1.53145,1.5323,326300000.0
2008-11-28 18:09:00,1.5324,1.53265,1.5321,1.53245,147900000.0
2008-11-28 18:10:00,1.5323,1.5326,1.53145,1.53145,145100000.0
2008-11-28 18:11:00,1.53145,1.53205,1.53135,1.53165,149600000.0
2008-11-28 18:12:00,1.5316,1.53225,1.53105,1.5313,97200000.0
2008-11-28 18:13:00,1.53145,1.5324,1.5309,1.5313,174200000.0
2008-11-28 18:14:00,1.53125,1.532,1.5312,1.5315,278600000.0
2008-11-28 18:15:00,1.53155,1.5322,1.5303,1.5318,236600000.0
2008-11-28 18:16:00,1.53185,1.53235,1.53155,1.53165,110600000.0
2008-11-28 18:17:00,1.5316,1.53235,1.5315,1.5321,158000000.0
2008-11-28 18:18:00,1.5321,1.5333,1.532,1.53325,150600000.0
2008-11-28 18:19:00,1.5333,1.53415,1.5332,1.5337,191000000.0
2008-11-28 18:20:00,1.5337,1.53415,1.5323,1.53235,207200000.0
2008-11-28 18:21:00,1.53235,1.53275,1.5318,1.53185,136800000.0
2008-11-28 18:22:00,1.53185,1.53225,1.53125,1.5318,168800000.0
2008-11-28 18:23:00,1.5319,1.5319,1.5307,1.5309,179400000.0
2008-11-28 18:24:00,1.531,1.5318,1.5309,1.53155,183600000.0
2008-11-28 18:25:00,1.53155,1.53155,1.5309,1.53115,153200000.0
2008-11-28 18:26:00,1.5312,1.5312,1.53065,1.53075,144400000.0
2008-11-28 18:27:00,1.5308,1.5312,1.5303,1.5303,162600000.0
2008-11-28 18:28:00,1.5303,1.5309,1.52965,1.52975,101000000.0
2008-11-28 18:29:00,1.52975,1.52975,1.5283,1.52845,141000000.0
2008-11-28 18:30:00,1.52835,1.5313,1.52835,1.53095,231400000.0
2008-11-28 18:31:00,1.531,1.5316,1.5302,1.53055,352500000.0
2008-11-28 18:32:00,1.53055,1.53055,1.52925,1.5294,256400000.0
2008-11-28 18:33:00,1.5294,1.5294,1.5285,1.52855,163200000.0
2008-11-28 18:34:00,1.52855,1.5293,1.52835,1.5293,114400000.0
2008-11-28 18:35:00,1.5293,1.5297,1.52855,1.52905,228400000.0
2008-11-28 18:36:00,1.52905,1.52955,1.52885,1.5295,136400000.0
2008-11-28 18:37:00,1.5295,1.53045,1.5295,1.53025,95000000.0
2008-11-28 18:38:00,1.53025,1.5308,1.53015,1.53075,80800000.0
2008-11-28 18:39:00,1.53075,1.53085,1.5302,1.5308,88200000.0
2008-11-28 18:40:00,1.53085,1.5317,1.53055,1.53075,256500000.0
2008-11-28 18:41:00,1.53065,1.5313,1.53055,1.5312,68400000.0
2008-11-28 18:42:00,1.53115,1.5318,1.53105,1.53165,86000000.0
2008-11-28 18:43:00,1.53175,1.53335,1.53175,1.5333,200200000.0
2008-11-28 18:44:00,1.5333,1.5334,1.53275,1.53325,83600000.0
2008-11-28 18:45:00,1.5332,1.53345,1.5329,1.5333,110800000.0
2008-11-28 18:46:00,1.53325,1.53335,1.5329,1.5331,98200000.0
2008-11-28 18:47:00,1.53305,1.5336,1.53265,1.5336,110800000.0
2008-11-28 18:48:00,1.53355,1.5361,1.53355,1.5359,208600000.0
2008-11-28 18:49:00,1.53585,1.53595,1.5338,1.53495,174200000.0
2008-11-28 18:50:00,1.53505,1.5355,1.53415,1.5355,144400000.0
2008-11-28 18:51:00,1.5355,1.53615,1.5353,1.5361,83400000.0
2008-11-28 18:52:00,1.53545,1.5368,1.53545,1.5364,58000000.0
2008-11-28 18:53:00,1.5362,1.5369,1.5348,1.5369,111400000.0
2008-11-28 18:54:00,1.53695,1.53705,1.5356,1.5359,122400000.0
2008-11-28 18:55:00,1.5359,1.5362,1.5353,1.5354,67400000.0
2008-11-28 18:56:00,1.5354,1.5355,1.5323,1.53245,163400000.0
2008-11-28 18:57:00,1.5325,1.53435,1.5321,1.53415,97800000.0
2008-11-28 18:58:00,1.53415,1.53455,1.53385,1.5345,75800000.0
2008-11-28 18:59:00,1.5344,1.5346,1.53375,1.53425,123200000.0
2008-11-28 19:00:00,1.5344,1.53445,1.5329,1.533,160400000.0
2008-11-28 19:01:00,1.53305,1.53465,1.53305,1.53465,168600000.0
2008-11-28 19:02:00,1.5347,1.5359,1.53395,1.53455,121600000.0
2008-11-28 19:03:00,1.53455,1.53475,1.5343,1.5344,83600000.0
2008-11-28 19:04:00,1.5345,1.53545,1.53435,1.5353,65800000.0
2008-11-28 19:05:00,1.5353,1.5357,1.5348,1.53515,61000000.0
2008-11-28 19:06:00,1.53525,1.5359,1.53455,1.5352,130600000.0
2008-11-28 19:07:00,1.53525,1.53585,1.53445,1.5347,106200000.0
2008-11-28 19:08:00,1.53475,1.53525,1.53455,1.5348,80800000.0
2008-11-28 19:09:00,1.53505,1.5363,1.53495,1.5357,115000000.0
2008-11-28 19:10:00,1.5359,1.5376,1.5358,1.5367,223600000.0
2008-11-28 19:11:00,1.5367,1.5367,1.5356,1.5357,91400000.0
2008-11-28 19:12:00,1.53575,1.53575,1.5341,1.53555,160100000.0
2008-11-28 19:13:00,1.5354,1.53555,1.5343,1.5351,174800000.0
2008-11-28 19:14:00,1.53525,1.53525,1.53385,1.53435,142800000.0
2008-11-28 19:15:00,1.53445,1.53535,1.5343,1.53465,162600000.0
2008-11-28 19:16:00,1.5346,1.5347,1.5345,1.53455,83800000.0
2008-11-28 19:17:00,1.53445,1.53485,1.53365,1.53465,203300000.0
2008-11-28 19:18:00,1.53465,1.53465,1.5333,1.5334,96400000.0
2008-11-28 19:19:00,1.5334,1.5335,1.53195,1.5331,222200000.0
2008-11-28 19:20:00,1.5331,1.5338,1.53115,1.53225,227800000.0
2008-11-28 19:21:00,1.5322,1.53265,1.53075,1.53105,112800000.0
2008-11-28 19:22:00,1.5312,1.5321,1.53105,1.53135,117000000.0
2008-11-28 19:23:00,1.53135,1.5324,1.53105,1.5314,133400000.0
2008-11-28 19:24:00,1.5314,1.5314,1.531,1.5312,57800000.0
2008-11-28 19:25:00,1.5314,1.5314,1.5311,1.5311,19000000.0
2008-11-28 19:26:00,1.53115,1.53115,1.5298,1.53,89900000.0
2008-11-28 19:27:00,1.52995,1.5313,1.52985,1.5309,192900000.0
2008-11-28 19:28:00,1.53095,1.53105,1.53075,1.5309,69100000.0
2008-11-28 19:29:00,1.5309,1.5309,1.53005,1.5308,140600000.0
2008-11-28 19:30:00,1.531,1.5325,1.5307,1.5324,190900000.0
2008-11-28 19:31:00,1.5325,1.53265,1.5322,1.53235,24600000.0
2008-11-28 19:32:00,1.5323,1.5332,1.5319,1.53245,65600000.0
2008-11-28 19:33:00,1.53255,1.53375,1.53205,1.5335,124000000.0
2008-11-28 19:34:00,1.53345,1.5339,1.53345,1.53375,70200000.0
2008-11-28 19:35:00,1.53375,1.53375,1.53365,1.5337,40200000.0
2008-11-28 19:36:00,1.53375,1.5338,1.53315,1.5333,139300000.0
2008-11-28 19:37:00,1.5334,1.5334,1.5323,1.53245,171500000.0
2008-11-28 19:38:00,1.5325,1.53375,1.5322,1.53355,235400000.0
2008-11-28 19:39:00,1.5337,1.5355,1.5334,1.5351,86400000.0
2008-11-28 19:40:00,1.5351,1.53595,1.53505,1.53575,184000000.0
2008-11-28 19:41:00,1.53575,1.5361,1.53555,1.53575,111200000.0
2008-11-28 19:42:00,1.5358,1.5363,1.53555,1.53625,90400000.0
2008-11-28 19:43:00,1.53625,1.5374,1.53565,1.53735,93700000.0
2008-11-28 19:44:00,1.5374,1.5378,1.5363,1.53745,139000002.0
2008-11-28 19:45:00,1.53745,1.5377,1.53735,1.5375,95200000.0
2008-11-28 19:46:00,1.53755,1.5378,1.53735,1.5375,83400000.0
2008-11-28 19:47:00,1.5375,1.5376,1.5366,1.5366,61600000.0
2008-11-28 19:48:00,1.53675,1.5373,1.5366,1.53705,44800000.0
2008-11-28 19:49:00,1.5372,1.5372,1.537,1.53705,44800000.0
2008-11-28 19:50:00,1.53695,1.5378,1.53685,1.53765,79000000.0
2008-11-28 19:51:00,1.53755,1.5376,1.537,1.5372,57000000.0
2008-11-28 19:52:00,1.5372,1.5372,1.5367,1.5368,42800000.0
2008-11-28 19:53:00,1.5368,1.537,1.53645,1.53645,84000000.0
2008-11-28 19:54:00,1.5364,1.537,1.5364,1.537,68400000.0
2008-11-28 19:55:00,1.5372,1.53795,1.5371,1.53775,88100000.0
2008-11-28 19:56:00,1.53775,1.53775,1.53715,1.5372,63400000.0
2008-11-28 19:57:00,1.5371,1.5372,1.53685,1.53685,42600000.0
2008-11-28 19:58:00,1.5369,1.5379,1.53675,1.5379,54800000.0
2008-11-28 19:59:00,1.5379,1.5381,1.53735,1.53745,84300000.0
2008-11-28 20:00:00,1.5373,1.5376,1.53715,1.5376,333600001.0
2008-11-28 20:01:00,1.5376,1.5378,1.53725,1.5378,178600000.0
2008-11-28 20:02:00,1.5378,1.53815,1.53765,1.53805,39000000.0
2008-11-28 20:03:00,1.53805,1.5382,1.53745,1.5378,101400000.0
2008-11-28 20:04:00,1.53795,1.53795,1.5376,1.5377,59000000.0
2008-11-28 20:05:00,1.5378,1.5378,1.5369,1.5374,77400000.0
2008-11-28 20:06:00,1.53755,1.53795,1.53725,1.53795,33400000.0
2008-11-28 20:07:00,1.53785,1.53855,1.5375,1.53825,71400000.0
2008-11-28 20:08:00,1.53815,1.5385,1.53815,1.5385,59400000.0
2008-11-28 20:09:00,1.53865,1.53875,1.53825,1.53835,31000000.0
2008-11-28 20:10:00,1.53845,1.53875,1.538,1.53865,79200000.0
2008-11-28 20:11:00,1.5385,1.54,1.5385,1.5398,94200000.0
2008-11-28 20:12:00,1.5397,1.53985,1.5389,1.5396,229000000.0
2008-11-28 20:13:00,1.53945,1.5397,1.53945,1.5397,443600004.0
2008-11-28 20:14:00,1.5397,1.5399,1.5396,1.53965,85000000.0
2008-11-28 20:15:00,1.5397,1.54,1.53925,1.5399,54200000.0
2008-11-28 20:16:00,1.5399,1.54,1.53975,1.54,39000000.0
2008-11-28 20:17:00,1.54,1.54,1.53985,1.53985,13000000.0
2008-11-28 20:18:00,1.53985,1.5399,1.53925,1.5399,133599998.0
2008-11-28 20:19:00,1.53945,1.5396,1.5374,1.5374,151900000.0
2008-11-28 20:20:00,1.538,1.5382,1.5375,1.5381,60000000.0
2008-11-28 20:21:00,1.5374,1.5374,1.53635,1.5372,205600000.0
2008-11-28 20:22:00,1.5371,1.5372,1.53695,1.5371,27600000.0
2008-11-28 20:23:00,1.53715,1.53715,1.5355,1.53565,97000000.0
2008-11-28 20:24:00,1.53565,1.53655,1.53495,1.5365,128000000.0
2008-11-28 20:25:00,1.53655,1.53695,1.5365,1.53695,49400000.0
2008-11-28 20:26:00,1.537,1.53755,1.5369,1.5372,66000000.0
2008-11-28 20:27:00,1.5372,1.5374,1.5363,1.5374,39800000.0
2008-11-28 20:28:00,1.5373,1.53735,1.53675,1.53725,30800000.0
2008-11-28 20:29:00,1.5373,1.53735,1.5372,1.5372,22800000.0
2008-11-28 20:30:00,1.5373,1.5377,1.537,1.53725,45000000.0
2008-11-28 20:31:00,1.5373,1.53755,1.5372,1.53725,16400000.0
2008-11-28 20:32:00,1.53745,1.53745,1.5372,1.5373,23600000.0
2008-11-28 20:33:00,1.53735,1.5375,1.53735,1.53745,11200000.0
2008-11-28 20:34:00,1.53735,1.5374,1.53515,1.53615,70600000.0
2008-11-28 20:35:00,1.53615,1.53665,1.53605,1.53665,128600000.0
2008-11-28 20:36:00,1.53665,1.5369,1.53655,1.5369,18800000.0
2008-11-28 20:37:00,1.53695,1.53765,1.53695,1.53765,38200000.0
2008-11-28 20:38:00,1.53765,1.53765,1.53725,1.53725,17000000.0
2008-11-28 20:39:00,1.53725,1.53725,1.537,1.537,40000000.0
2008-11-28 20:40:00,1.53715,1.53755,1.53715,1.53755,8400000.0
2008-11-28 20:41:00,1.5375,1.5375,1.5373,1.5373,7600000.0
2008-11-28 20:42:00,1.5373,1.5373,1.53715,1.53715,5200000.0
2008-11-28 20:43:00,1.53715,1.53715,1.5361,1.53665,38300000.0
2008-11-28 20:44:00,1.53675,1.5368,1.5366,1.5366,24000000.0
2008-11-28 20:45:00,1.5366,1.53775,1.5366,1.53775,55200000.0
2008-11-28 20:46:00,1.5377,1.53785,1.5373,1.53785,15600000.0
2008-11-28 20:47:00,1.53785,1.53785,1.53715,1.5377,23000000.0
2008-11-28 20:48:00,1.5377,1.53775,1.53755,1.53775,23200000.0
2008-11-28 20:49:00,1.53775,1.53775,1.53745,1.53765,23300000.0
2008-11-28 20:50:00,1.53775,1.53775,1.53755,1.53775,17200000.0
2008-11-28 20:51:00,1.5377,1.53775,1.5377,1.53775,11200000.0
2008-11-28 20:52:00,1.53775,1.53785,1.53765,1.53765,16400000.0
2008-11-28 20:53:00,1.5377,1.5377,1.5376,1.5376,26600000.0
2008-11-28 20:54:00,1.53765,1.53765,1.53755,1.53765,6400000.0
2008-11-28 20:55:00,1.53765,1.53775,1.53765,1.5377,17200000.0
2008-11-28 20:56:00,1.5376,1.53805,1.5376,1.5378,36800000.0
2008-11-28 20:57:00,1.5378,1.5382,1.5375,1.5376,87600000.0
2008-11-28 20:58:00,1.5376,1.5385,1.53745,1.5381,81900000.0
2008-11-28 20:59:00,1.53805,1.5381,1.53765,1.5377,15600000.0
2008-11-28 21:00:00,1.5376,1.5376,1.5375,1.5375,18800000.0
2008-11-28 21:01:00,1.5375,1.5375,1.53665,1.537,31500000.0
2008-11-28 21:02:00,1.5372,1.5375,1.5369,1.53725,60600000.0
2008-11-28 21:03:00,1.5373,1.53745,1.5373,1.5374,7600000.0
2008-11-28 21:04:00,1.5375,1.53795,1.5375,1.53795,65200000.0
2008-11-28 21:05:00,1.5379,1.53855,1.5379,1.53845,67000000.0
2008-11-28 21:06:00,1.53845,1.53845,1.53845,1.53845,1600000.0
2008-11-28 21:07:00,1.53855,1.5387,1.53855,1.5387,5000000.0
2008-11-28 21:08:00,1.53875,1.53895,1.53875,1.53895,26500000.0
2008-11-28 21:09:00,1.53895,1.5391,1.5389,1.53895,11000000.0
2008-11-28 21:10:00,1.5389,1.5393,1.5389,1.5391,28000000.0
2008-11-28 21:11:00,1.5391,1.53955,1.5391,1.53955,29000000.0
2008-11-28 21:12:00,1.53955,1.53955,1.5388,1.5394,80200000.0
2008-11-28 21:13:00,1.5393,1.5395,1.5386,1.5395,38600000.0
2008-11-28 21:14:00,1.5395,1.5395,1.539,1.5391,73000000.0
2008-11-28 21:15:00,1.5391,1.53935,1.5391,1.5392,30800000.0
2008-11-28 21:16:00,1.5393,1.5395,1.53925,1.53925,28800000.0
2008-11-28 21:17:00,1.53925,1.53935,1.53925,1.5393,20400000.0
2008-11-28 21:18:00,1.5393,1.5397,1.5393,1.5397,9400000.0
2008-11-28 21:19:00,1.53985,1.53985,1.5397,1.5398,7000000.0
2008-11-28 21:20:00,1.5397,1.5398,1.53965,1.5398,15800000.0
2008-11-28 21:21:00,1.5397,1.5398,1.53965,1.5397,21400000.0
2008-11-28 21:22:00,1.5397,1.5397,1.5396,1.53965,9800000.0
2008-11-28 21:23:00,1.53965,1.5398,1.5393,1.5395,50400000.0
2008-11-28 21:24:00,1.5395,1.5397,1.5395,1.5395,29600000.0
2008-11-28 21:25:00,1.5396,1.5397,1.5395,1.5397,28200000.0
2008-11-28 21:26:00,1.53975,1.5398,1.5396,1.53965,14000000.0
2008-11-28 21:27:00,1.5397,1.5397,1.5396,1.5396,4600000.0
2008-11-28 21:28:00,1.5396,1.5403,1.5396,1.5402,86200000.0
2008-11-28 21:29:00,1.5402,1.54035,1.5401,1.5401,105200000.0
2008-11-28 21:30:00,1.5401,1.5403,1.5401,1.5402,33000000.0
2008-11-28 21:31:00,1.5403,1.5405,1.54025,1.54035,43600000.0
2008-11-28 21:32:00,1.5404,1.54205,1.5404,1.54195,163800000.0
2008-11-28 21:33:00,1.54195,1.5425,1.54195,1.54205,97900000.0
2008-11-28 21:34:00,1.54205,1.54205,1.54155,1.54195,102700000.0
2008-11-28 21:35:00,1.54185,1.5421,1.54185,1.54205,56500000.0
2008-11-28 21:36:00,1.54205,1.54205,1.54165,1.5419,153000000.0
2008-11-28 21:37:00,1.5419,1.5421,1.5414,1.5415,114500000.0
2008-11-28 21:38:00,1.5415,1.5415,1.5413,1.5414,7600000.0
2008-11-28 21:39:00,1.54135,1.5414,1.5413,1.5414,4200000.0
2008-11-28 21:40:00,1.5414,1.5414,1.5413,1.5413,7200000.0
2008-11-28 21:41:00,1.54135,1.54135,1.54125,1.54125,7400000.0
2008-11-28 21:42:00,1.5412,1.5419,1.5412,1.5419,29000000.0
2008-11-28 21:43:00,1.5419,1.5419,1.5412,1.5414,39400000.0
2008-11-28 21:44:00,1.54135,1.5415,1.54125,1.54145,31000000.0
2008-11-28 21:45:00,1.5414,1.5416,1.54125,1.54125,29600000.0
2008-11-28 21:46:00,1.5414,1.5414,1.5414,1.5414,3200000.0
2008-11-28 21:47:00,1.5415,1.5415,1.5415,1.5415,3200000.0
2008-11-28 21:48:00,1.5415,1.5415,1.54125,1.5414,22200000.0
2008-11-28 21:49:00,1.54145,1.54145,1.5413,1.54145,11400000.0
2008-11-28 21:50:00,1.54145,1.54145,1.54145,1.54145,1600000.0
2008-11-28 21:51:00,1.54145,1.54145,1.5414,1.5414,8000000.0
2008-11-28 21:52:00,1.5414,1.54155,1.5414,1.54155,28400000.0
2008-11-28 21:53:00,1.5415,1.5416,1.54145,1.5415,14400000.0
2008-11-28 21:54:00,1.5414,1.5416,1.5413,1.5414,62800000.0
2008-11-28 21:55:00,1.5414,1.5414,1.5414,1.5414,4800000.0
2008-11-28 21:56:00,1.54135,1.54135,1.54135,1.54135,1600000.0
2008-11-28 21:57:00,1.54135,1.5415,1.54115,1.54115,12400000.0
2008-11-28 21:58:00,1.54125,1.54125,1.54095,1.54125,26000000.0
2008-11-28 21:59:00,1.54125,1.5413,1.54055,1.5409,41300000.0
2008-11-28 22:00:00,1.541,1.5414,1.54095,1.54125,62300000.0
2008-11-28 22:01:00,1.54125,1.54135,1.54125,1.54125,5600000.0
2008-11-28 22:02:00,1.54125,1.54125,1.5412,1.5412,2200000.0
2008-11-28 22:03:00,1.54115,1.54115,1.54095,1.541,12800000.0
2008-11-28 22:04:00,1.54105,1.54125,1.54095,1.54115,30400000.0
2008-11-28 22:05:00,1.54125,1.54125,1.5408,1.5411,23000000.0
2008-11-28 22:06:00,1.54105,1.54105,1.54085,1.54085,42000000.0
2008-11-28 22:07:00,1.5408,1.54105,1.5408,1.54105,28200000.0
2008-11-28 22:08:00,1.5411,1.5411,1.54095,1.54095,10600000.0
2008-11-28 22:09:00,1.54095,1.54105,1.5408,1.541,16400000.0
2008-11-28 22:10:00,1.541,1.541,1.5407,1.5408,17000000.0
2008-11-28 22:11:00,1.5408,1.54115,1.54015,1.54095,85300000.0
2008-11-28 22:12:00,1.54095,1.54105,1.54085,1.54095,137700000.0
2008-11-28 22:13:00,1.54095,1.54115,1.54095,1.54095,26400000.0
2008-11-28 22:14:00,1.54115,1.54115,1.54115,1.54115,1600000.0
2008-11-28 22:15:00,1.54097,1.54097,1.54087,1.5409,58600000.0
2008-11-28 22:16:00,1.54095,1.54125,1.54095,1.5412,33600000.0
2008-11-28 22:17:00,1.5413,1.54155,1.54115,1.54135,23100000.0
2008-11-28 22:18:00,1.54125,1.54125,1.54115,1.54125,11600000.0
2008-11-28 22:19:00,1.54115,1.54145,1.54115,1.54125,27900000.0
2008-11-28 22:20:00,1.54125,1.5417,1.5412,1.54145,49400000.0
2008-11-28 22:21:00,1.5414,1.5414,1.54015,1.54045,68700000.0
2008-11-28 22:22:00,1.54045,1.54085,1.54045,1.54085,19400000.0
2008-11-28 22:23:00,1.54085,1.541,1.54075,1.5409,28000000.0
2008-11-28 22:24:00,1.54074,1.5409,1.54074,1.5409,8000000.0
2008-11-28 22:25:00,1.54061,1.54085,1.54058,1.54079,10400000.0
2008-11-28 22:26:00,1.54082,1.54097,1.54071,1.54095,9400000.0
2008-11-28 22:27:00,1.54115,1.54115,1.5404,1.5409,30000000.0
2008-11-28 22:28:00,1.54095,1.54095,1.54075,1.54075,7800000.0
2008-11-28 22:29:00,1.54095,1.54105,1.54075,1.54105,32200000.0
2008-11-28 22:30:00,1.5411,1.5411,1.5409,1.5409,4800000.0
2008-11-28 22:31:00,1.54051,1.54069,1.54028,1.54055,12600000.0
2008-11-28 22:32:00,1.5409,1.5413,1.5409,1.5411,13800000.0
2008-11-28 22:33:00,1.5411,1.5411,1.54075,1.5409,10400000.0
2008-11-28 22:34:00,1.54125,1.54125,1.5408,1.54115,20800000.0
2008-11-28 22:35:00,1.54115,1.54135,1.54105,1.54135,28000000.0
2008-11-28 22:36:00,1.54135,1.5415,1.54135,1.54135,28000000.0
2008-11-28 22:37:00,1.5413,1.5413,1.5413,1.5413,5600000.0
2008-11-28 22:38:00,1.54135,1.54155,1.5413,1.5413,30800000.0
2008-11-28 22:39:00,1.5414,1.5417,1.5414,1.5417,17400000.0
2008-11-28 22:40:00,1.5418,1.542,1.54175,1.54175,31600000.0
2008-11-28 22:41:00,1.5418,1.5418,1.54135,1.5415,35400000.0
2008-11-28 22:42:00,1.5415,1.54155,1.54135,1.54155,12200000.0
2008-11-28 22:43:00,1.5415,1.5418,1.5415,1.5418,16200000.0
2008-11-28 22:44:00,1.54175,1.5418,1.5417,1.5417,16700000.0
2008-11-28 22:45:00,1.5417,1.5417,1.54145,1.54155,15000000.0
2008-11-28 22:46:00,1.54155,1.54165,1.54155,1.54155,16400000.0
2008-11-28 22:47:00,1.5415,1.54155,1.54125,1.54135,173300000.0
2008-11-28 22:48:00,1.54135,1.5415,1.5413,1.54135,124400000.0
2008-11-28 22:49:00,1.5414,1.5415,1.5413,1.54135,119600000.0
2008-11-28 22:50:00,1.54145,1.5415,1.54135,1.5414,91400000.0
2008-11-28 22:51:00,1.54135,1.54155,1.54135,1.54155,100400000.0
2008-11-28 22:52:00,1.54155,1.5416,1.54155,1.54155,9800000.0
2008-11-28 22:53:00,1.5413,1.54135,1.5413,1.54135,8000000.0
2008-11-28 22:54:00,1.54155,1.54155,1.5415,1.5415,3200000.0
2008-11-28 22:55:00,1.54117,1.54121,1.54103,1.5411,8000000.0
2008-11-28 22:56:00,1.54115,1.54125,1.54107,1.54107,12000000.0
2008-11-28 22:57:00,1.54145,1.54145,1.54145,1.54145,1600000.0
2008-11-28 22:58:00,1.54122,1.54141,1.54121,1.54122,13000000.0
2008-11-28 22:59:00,1.54145,1.54145,1.54065,1.54065,147600000.0
2008-11-28 23:00:00,1.54105,1.54105,1.5402,1.54055,44000000.0
2008-11-28 23:01:00,1.5404,1.5405,1.54005,1.54005,25300000.0
2008-11-28 23:02:00,1.5403,1.5405,1.5403,1.5405,2800000.0
2008-11-28 23:03:00,1.54006,1.54032,1.53998,1.53998,27000000.0
2008-11-28 23:04:00,1.53995,1.54005,1.53995,1.53995,27800000.0
2008-11-28 23:05:00,1.5405,1.5405,1.54005,1.5402,17000000.0
2008-11-28 23:06:00,1.54,1.54,1.53935,1.53965,5600000.0
2008-11-28 23:07:00,1.5396,1.5397,1.5395,1.53955,8800000.0
2008-11-28 23:08:00,1.5395,1.5395,1.5388,1.5389,59000000.0
2008-11-28 23:09:00,1.5393,1.53995,1.5386,1.53995,87000000.0
2008-11-28 23:10:00,1.53995,1.5401,1.53935,1.5401,31700000.0
2008-11-28 23:11:00,1.5401,1.5401,1.54005,1.54005,6400000.0
2008-11-28 23:12:00,1.53995,1.5401,1.53995,1.5401,15600000.0
2008-11-28 23:13:00,1.5401,1.5401,1.53975,1.5399,14400000.0
2008-11-28 23:14:00,1.54005,1.54025,1.5399,1.5401,24400000.0
2008-11-28 23:15:00,1.54,1.54,1.5399,1.54,20800000.0
2008-11-28 23:16:00,1.54,1.54,1.53965,1.53965,18900000.0
2008-11-28 23:17:00,1.53975,1.53995,1.53965,1.53975,98200000.0
2008-11-28 23:18:00,1.53975,1.53975,1.5389,1.5389,60800000.0
2008-11-28 23:19:00,1.5389,1.5389,1.53855,1.5389,14200000.0
2008-11-28 23:20:00,1.53845,1.53878,1.53845,1.53878,23400000.0
2008-11-28 23:21:00,1.53875,1.53883,1.53872,1.5388,8600000.0
2008-11-28 23:22:00,1.539,1.539,1.539,1.539,1600000.0
2008-11-28 23:23:00,1.53915,1.53945,1.53885,1.539,15800000.0
2008-11-28 23:24:00,1.539,1.53915,1.53865,1.53865,18600000.0
2008-11-28 23:25:00,1.53845,1.5386,1.53785,1.5382,40000000.0
2008-11-28 23:26:00,1.5382,1.5385,1.5382,1.53845,23400000.0
2008-11-28 23:27:00,1.53817,1.53845,1.53804,1.53804,30200000.0
2008-11-28 23:28:00,1.53845,1.53845,1.53845,1.53845,1600000.0
2008-11-28 23:29:00,1.53845,1.53845,1.5382,1.5382,8000000.0
2008-11-28 23:30:00,1.53815,1.53815,1.5374,1.5374,26200000.0
2008-11-28 23:31:00,1.5373,1.53755,1.53625,1.53755,46300000.0
2008-11-28 23:32:00,1.5375,1.53755,1.53735,1.5374,9600000.0
2008-11-28 23:33:00,1.53656,1.53725,1.53656,1.53705,9800000.0
2008-11-28 23:34:00,1.53687,1.53715,1.53681,1.53687,10000000.0
2008-11-28 23:35:00,1.53735,1.53735,1.5366,1.53685,29600000.0
2008-11-28 23:36:00,1.5369,1.5372,1.53655,1.5372,15000000.0
2008-11-28 23:37:00,1.5372,1.5372,1.5372,1.5372,1000000.0
2008-11-28 23:38:00,1.53655,1.53655,1.53645,1.53645,24000000.0
2008-11-28 23:39:00,1.5372,1.5372,1.5371,1.5371,5000000.0
2008-11-28 23:40:00,1.53665,1.53685,1.53665,1.53667,34000000.0
2008-11-28 23:41:00,1.53715,1.5372,1.53715,1.5372,5000000.0
2008-11-28 23:42:00,1.5374,1.5374,1.5374,1.5374,1000000.0
2008-11-28 23:43:00,1.5368,1.53707,1.5364,1.53707,62400000.0
2008-11-28 23:44:00,1.5375,1.5375,1.5363,1.5365,11000000.0
2008-11-28 23:45:00,1.5365,1.53725,1.5365,1.53695,47200000.0
2008-11-28 23:46:00,1.5372,1.53737,1.53694,1.5371,24000000.0
2008-11-28 23:47:00,1.53708,1.53728,1.53708,1.53728,7600000.0
2008-11-28 23:48:00,1.53705,1.53705,1.53705,1.53705,1000000.0
2008-11-28 23:49:00,1.5371,1.5374,1.5371,1.53735,29800000.0
2008-11-28 23:50:00,1.53745,1.5377,1.53745,1.5377,15800000.0
2008-11-28 23:51:00,1.5378,1.53785,1.53745,1.53775,10000000.0
2008-11-28 23:52:00,1.53759,1.53769,1.53759,1.53766,34000000.0
2008-11-28 23:53:00,1.5378,1.5378,1.537,1.537,15800000.0
2008-11-28 23:54:00,1.53725,1.53725,1.53725,1.53725,1000000.0
2008-11-28 23:55:00,1.5367,1.53685,1.5367,1.53685,8000000.0
2008-11-28 23:56:00,1.5367,1.5367,1.5367,1.5367,1600000.0
2008-11-28 23:57:00,1.5367,1.5367,1.5365,1.5367,7400000.0
2008-11-28 23:58:00,1.53695,1.5379,1.53655,1.5367,42000000.0
2008-11-28 23:59:00,1.5367,1.5367,1.5367,1.5367,4800000.0
2008-12-01 00:01:00,1.5381,1.5381,1.5381,1.5381,55200000.0
2008-12-01 00:02:00,1.5378,1.5381,1.5378,1.5381,55200000.0
2008-12-01 00:03:00,1.5387,1.5387,1.5382,1.5382,55200000.0
2008-12-01 00:04:00,1.5385,1.5392,1.5385,1.539,55200000.0
2008-12-01 00:07:00,1.5391,1.5392,1.5391,1.5392,55200000.0
2008-12-01 00:09:00,1.5393,1.5393,1.5393,1.5393,55200000.0
2008-12-01 00:11:00,1.5392,1.5393,1.539,1.5392,55200000.0
2008-12-01 00:14:00,1.5393,1.5393,1.5393,1.5393,55200000.0
2008-12-01 00:16:00,1.5396,1.5396,1.5394,1.5394,55200000.0
2008-12-01 00:17:00,1.5392,1.5394,1.5392,1.5394,55200000.0
2008-12-01 00:23:00,1.5392,1.5395,1.5391,1.5395,55200000.0
2008-12-01 00:24:00,1.5396,1.5396,1.5396,1.5396,55200000.0
2008-12-01 00:25:00,1.5395,1.5396,1.5395,1.5396,55200000.0
2008-12-01 00:26:00,1.5393,1.5396,1.5391,1.5391,55200000.0
2008-12-01 00:27:00,1.5392,1.5392,1.5389,1.5389,55200000.0
2008-12-01 00:28:00,1.5392,1.5392,1.5389,1.5389,55200000.0
2008-12-01 00:29:00,1.5388,1.5391,1.5377,1.5378,55200000.0
2008-12-01 00:30:00,1.5377,1.5378,1.5377,1.5378,55200000.0
2008-12-01 00:31:00,1.5379,1.5379,1.5375,1.5375,55200000.0
2008-12-01 00:33:00,1.5376,1.5377,1.5372,1.5375,55200000.0
2008-12-01 00:34:00,1.5374,1.5388,1.5374,1.5383,55200000.0
2008-12-01 00:35:00,1.5384,1.5388,1.5384,1.5384,55200000.0
2008-12-01 00:36:00,1.5387,1.5387,1.5373,1.5373,55200000.0
2008-12-01 00:37:00,1.5374,1.5376,1.5374,1.5376,55200000.0
2008-12-01 00:38:00,1.5375,1.5376,1.5374,1.5374,55200000.0
2008-12-01 00:39:00,1.5375,1.5375,1.5375,1.5375,55200000.0
2008-12-01 00:41:00,1.5374,1.5375,1.5373,1.5374,55200000.0
2008-12-01 00:42:00,1.5375,1.5375,1.5374,1.5375,55200000.0
2008-12-01 00:43:00,1.5374,1.5377,1.5372,1.5372,55200000.0
2008-12-01 00:44:00,1.5373,1.5373,1.5372,1.5373,55200000.0
2008-12-01 00:45:00,1.5374,1.5374,1.537,1.537,55200000.0
2008-12-01 00:46:00,1.5371,1.5371,1.537,1.537,55200000.0
2008-12-01 00:47:00,1.5369,1.5371,1.5368,1.537,55200000.0
2008-12-01 00:49:00,1.5366,1.5371,1.5366,1.5368,55200000.0
2008-12-01 00:50:00,1.5369,1.5371,1.5366,1.5366,55200000.0
2008-12-01 00:52:00,1.5367,1.5367,1.5367,1.5367,55200000.0
2008-12-01 00:53:00,1.5364,1.5366,1.5364,1.5365,55200000.0
2008-12-01 00:54:00,1.5364,1.5364,1.5364,1.5364,55200000.0
2008-12-01 00:55:00,1.5365,1.5366,1.5365,1.5365,55200000.0
2008-12-01 00:58:00,1.5362,1.5362,1.5359,1.5359,55200000.0
2008-12-01 00:59:00,1.5353,1.5354,1.5348,1.5348,55200000.0
2008-12-01 01:00:00,1.5342,1.5351,1.5339,1.535,55200000.0
2008-12-01 01:01:00,1.5351,1.5352,1.5351,1.5352,55200000.0
2008-12-01 01:02:00,1.5355,1.5357,1.5349,1.5351,55200000.0
2008-12-01 01:03:00,1.5349,1.5353,1.5349,1.5352,55200000.0
2008-12-01 01:05:00,1.5353,1.5354,1.5351,1.5354,55200000.0
2008-12-01 01:06:00,1.5353,1.5354,1.535,1.5354,55200000.0
2008-12-01 01:07:00,1.5351,1.5352,1.5351,1.5351,55200000.0
2008-12-01 01:11:00,1.5353,1.5353,1.5351,1.5351,55200000.0
2008-12-01 01:12:00,1.535,1.5353,1.535,1.5352,55200000.0
2008-12-01 01:13:00,1.5353,1.5353,1.5349,1.535,55200000.0
2008-12-01 01:14:00,1.5349,1.5349,1.5349,1.5349,55200000.0
2008-12-01 01:15:00,1.535,1.535,1.535,1.535,55200000.0
2008-12-01 01:16:00,1.5349,1.5349,1.5343,1.5343,55200000.0
2008-12-01 01:17:00,1.5345,1.5345,1.5345,1.5345,55200000.0
2008-12-01 01:18:00,1.5346,1.535,1.5346,1.5347,55200000.0
2008-12-01 01:19:00,1.5345,1.5345,1.5344,1.5344,55200000.0
2008-12-01 01:20:00,1.5346,1.535,1.5344,1.5345,55200000.0
2008-12-01 01:21:00,1.5346,1.5346,1.5335,1.5338,55200000.0
2008-12-01 01:22:00,1.5339,1.534,1.5336,1.5338,55200000.0
2008-12-01 01:23:00,1.5337,1.5337,1.5334,1.5334,55200000.0
2008-12-01 01:24:00,1.5333,1.5336,1.5332,1.5336,55200000.0
2008-12-01 01:25:00,1.5337,1.5347,1.5337,1.5344,55200000.0
2008-12-01 01:26:00,1.5343,1.5346,1.5343,1.5346,55200000.0
2008-12-01 01:27:00,1.5349,1.5358,1.5348,1.5349,55200000.0
2008-12-01 01:28:00,1.5345,1.535,1.5344,1.5344,55200000.0
2008-12-01 01:30:00,1.5337,1.5338,1.5333,1.5333,55200000.0
2008-12-01 01:31:00,1.5331,1.5332,1.5327,1.533,55200000.0
2008-12-01 01:32:00,1.5326,1.533,1.5326,1.5328,55200000.0
2008-12-01 01:33:00,1.533,1.533,1.5328,1.5329,55200000.0
2008-12-01 01:34:00,1.533,1.533,1.5329,1.533,55200000.0
2008-12-01 01:35:00,1.5332,1.5332,1.5329,1.5329,55200000.0
2008-12-01 01:36:00,1.533,1.533,1.5329,1.533,55200000.0
2008-12-01 01:37:00,1.5329,1.5331,1.5329,1.5331,55200000.0
2008-12-01 01:39:00,1.5332,1.5333,1.5332,1.5333,55200000.0
2008-12-01 01:40:00,1.5336,1.5341,1.5333,1.5341,55200000.0
2008-12-01 01:41:00,1.534,1.5341,1.534,1.534,55200000.0
2008-12-01 01:42:00,1.5341,1.5341,1.5336,1.5336,55200000.0
2008-12-01 01:44:00,1.5335,1.5335,1.5335,1.5335,55200000.0
2008-12-01 01:46:00,1.5336,1.5336,1.5336,1.5336,55200000.0
2008-12-01 01:47:00,1.5334,1.5336,1.5334,1.5336,55200000.0
2008-12-01 01:48:00,1.5335,1.5342,1.5335,1.5341,55200000.0
2008-12-01 01:49:00,1.5342,1.5342,1.5339,1.5339,55200000.0
2008-12-01 01:50:00,1.5336,1.5336,1.5336,1.5336,55200000.0
2008-12-01 01:52:00,1.5337,1.5337,1.5337,1.5337,55200000.0
2008-12-01 01:53:00,1.5336,1.5341,1.5336,1.5341,55200000.0
2008-12-01 01:54:00,1.5339,1.5339,1.5336,1.5336,55200000.0
2008-12-01 01:55:00,1.5337,1.5347,1.5336,1.5344,55200000.0
2008-12-01 01:56:00,1.5345,1.5351,1.5342,1.5347,55200000.0
2008-12-01 01:57:00,1.534,1.5343,1.5331,1.5336,55200000.0
2008-12-01 01:58:00,1.5337,1.5341,1.533,1.5338,55200000.0
2008-12-01 01:59:00,1.5332,1.5332,1.5332,1.5332,55200000.0
2008-12-01 02:00:00,1.53405,1.5349,1.5335,1.5347,55200000.0
2008-12-01 02:01:00,1.53485,1.5353,1.53485,1.5353,31400000.0
2008-12-01 02:02:00,1.5354,1.5355,1.5347,1.5349,23600000.0
2008-12-01 02:03:00,1.5349,1.5353,1.5346,1.5349,54600000.0
2008-12-01 02:04:00,1.5349,1.5351,1.5349,1.53505,36200000.0
2008-12-01 02:05:00,1.5351,1.5353,1.53495,1.53525,75800000.0
2008-12-01 02:06:00,1.5352,1.53535,1.53495,1.53535,44000000.0
2008-12-01 02:07:00,1.53535,1.53535,1.53505,1.53505,20400000.0
2008-12-01 02:08:00,1.53505,1.5352,1.53505,1.53505,10600000.0
2008-12-01 02:09:00,1.53505,1.53505,1.53505,1.53505,1600000.0
2008-12-01 02:10:00,1.53505,1.53505,1.53505,1.53505,1600000.0
2008-12-01 02:11:00,1.53505,1.53555,1.5349,1.53495,31200000.0
2008-12-01 02:12:00,1.53505,1.53525,1.535,1.5352,33600000.0
2008-12-01 02:13:00,1.53525,1.53525,1.53485,1.535,30800000.0
2008-12-01 02:14:00,1.53495,1.53495,1.5349,1.53495,12800000.0
2008-12-01 02:15:00,1.53495,1.535,1.53495,1.535,4800000.0
2008-12-01 02:16:00,1.535,1.535,1.53405,1.5341,14200000.0
2008-12-01 02:17:00,1.5341,1.5344,1.5341,1.5344,14800000.0
2008-12-01 02:18:00,1.5344,1.5348,1.5344,1.5347,22200000.0
2008-12-01 02:19:00,1.5346,1.5346,1.5345,1.5345,27200000.0
2008-12-01 02:20:00,1.5346,1.5348,1.5345,1.5346,52400000.0
2008-12-01 02:21:00,1.5346,1.5346,1.5335,1.5339,79400000.0
2008-12-01 02:22:00,1.5339,1.534,1.53335,1.53345,15600000.0
2008-12-01 02:23:00,1.53365,1.53365,1.5336,1.5336,17600000.0
2008-12-01 02:24:00,1.53325,1.53345,1.5331,1.53345,23600000.0
2008-12-01 02:25:00,1.53355,1.5345,1.53345,1.53425,22000000.0
2008-12-01 02:26:00,1.53425,1.53435,1.5341,1.53435,17400000.0
2008-12-01 02:27:00,1.53445,1.53545,1.5344,1.53475,70400000.0
2008-12-01 02:28:00,1.53465,1.53485,1.534,1.534,45400000.0
2008-12-01 02:29:00,1.53425,1.5346,1.534,1.534,8400000.0
2008-12-01 02:30:00,1.53445,1.53445,1.53295,1.53295,43000000.0
2008-12-01 02:31:00,1.53305,1.53305,1.5325,1.5325,55000000.0
2008-12-01 02:32:00,1.5327,1.53295,1.5327,1.53275,32800000.0
2008-12-01 02:33:00,1.53295,1.53295,1.53275,1.5328,28800000.0
2008-12-01 02:34:00,1.53295,1.53295,1.5328,1.5329,7800000.0
2008-12-01 02:35:00,1.533,1.5331,1.53295,1.53295,6400000.0
2008-12-01 02:36:00,1.533,1.533,1.5329,1.533,17000000.0
2008-12-01 02:37:00,1.533,1.533,1.5329,1.53295,10600000.0
2008-12-01 02:38:00,1.53295,1.53295,1.53295,1.53295,14400000.0
2008-12-01 02:39:00,1.533,1.5332,1.533,1.5332,21000000.0
2008-12-01 02:40:00,1.5331,1.5339,1.5331,1.5339,45800000.0
2008-12-01 02:41:00,1.5339,1.53395,1.5338,1.53385,14400000.0
2008-12-01 02:42:00,1.5339,1.5339,1.53345,1.53345,49400000.0
2008-12-01 02:43:00,1.53345,1.5336,1.5334,1.5334,222800000.0
2008-12-01 02:44:00,1.5335,1.5335,1.5335,1.5335,3200000.0
2008-12-01 02:45:00,1.5334,1.53355,1.5334,1.53355,10400000.0
2008-12-01 02:46:00,1.5334,1.5336,1.5334,1.5335,7200000.0
2008-12-01 02:47:00,1.5335,1.5335,1.5333,1.5333,33000000.0
2008-12-01 02:48:00,1.5334,1.53405,1.5334,1.5339,83200000.0
2008-12-01 02:49:00,1.53385,1.534,1.5337,1.5337,36600000.0
2008-12-01 02:50:00,1.53375,1.53375,1.5335,1.5335,8800000.0
2008-12-01 02:51:00,1.5335,1.5335,1.5334,1.5335,5200000.0
2008-12-01 02:52:00,1.5335,1.5337,1.5334,1.5337,21200000.0
2008-12-01 02:53:00,1.5336,1.5338,1.5334,1.5338,29000000.0
2008-12-01 02:54:00,1.5339,1.5339,1.5334,1.5339,44600000.0
2008-12-01 02:55:00,1.5341,1.5345,1.5341,1.53435,53200000.0
2008-12-01 02:56:00,1.5344,1.5349,1.5341,1.5345,65600000.0
2008-12-01 02:57:00,1.53445,1.5345,1.5327,1.53385,96300000.0
2008-12-01 02:58:00,1.534,1.53405,1.53255,1.5336,155200000.0
2008-12-01 02:59:00,1.5336,1.5336,1.53285,1.533,8200000.0
2008-12-01 03:00:00,1.53305,1.53315,1.5326,1.53295,20200000.0
2008-12-01 03:01:00,1.533,1.533,1.53255,1.53285,60400000.0
2008-12-01 03:02:00,1.53285,1.5332,1.5327,1.5328,33800000.0
2008-12-01 03:03:00,1.5327,1.5327,1.5327,1.5327,1600000.0
2008-12-01 03:04:00,1.5327,1.5333,1.5326,1.53265,10600000.0
2008-12-01 03:05:00,1.5327,1.53285,1.5327,1.53275,14600000.0
2008-12-01 03:06:00,1.53285,1.5329,1.53275,1.53275,8000000.0
2008-12-01 03:07:00,1.53275,1.5332,1.5325,1.5331,45600000.0
2008-12-01 03:08:00,1.53305,1.53305,1.53275,1.533,21400000.0
2008-12-01 03:09:00,1.533,1.533,1.5327,1.5327,5400000.0
2008-12-01 03:10:00,1.5328,1.53305,1.5328,1.53305,10200000.0
2008-12-01 03:11:00,1.5332,1.5332,1.533,1.533,4400000.0
2008-12-01 03:12:00,1.533,1.53305,1.53285,1.53295,12000000.0
2008-12-01 03:13:00,1.533,1.533,1.5327,1.5327,29400000.0
2008-12-01 03:14:00,1.5327,1.5329,1.5323,1.5327,51800000.0
2008-12-01 03:15:00,1.53265,1.53265,1.5314,1.5314,44200000.0
2008-12-01 03:16:00,1.5313,1.53145,1.5313,1.53145,12400000.0
2008-12-01 03:17:00,1.5315,1.5315,1.53145,1.53145,15200000.0
2008-12-01 03:18:00,1.53155,1.5318,1.5315,1.5316,39000000.0
2008-12-01 03:19:00,1.53165,1.53205,1.5315,1.53185,94000000.0
2008-12-01 03:20:00,1.5318,1.5318,1.5311,1.53135,116200000.0
2008-12-01 03:21:00,1.53155,1.53155,1.5301,1.5301,137000000.0
2008-12-01 03:22:00,1.5301,1.5303,1.52965,1.5301,58200000.0
2008-12-01 03:23:00,1.5299,1.53005,1.5295,1.5295,131600000.0
2008-12-01 03:24:00,1.5295,1.5295,1.52865,1.529,190800000.0
2008-12-01 03:25:00,1.529,1.52905,1.52885,1.529,76800000.0
2008-12-01 03:26:00,1.52905,1.52965,1.5289,1.5289,68600000.0
2008-12-01 03:27:00,1.529,1.52915,1.529,1.52905,55400000.0
2008-12-01 03:28:00,1.52905,1.52905,1.52885,1.52885,23400000.0
2008-12-01 03:29:00,1.52885,1.52885,1.52805,1.5282,59200000.0
2008-12-01 03:30:00,1.5282,1.5287,1.5282,1.5284,79000000.0
2008-12-01 03:31:00,1.5283,1.5287,1.52825,1.5286,40800000.0
2008-12-01 03:32:00,1.5286,1.52875,1.52855,1.52875,30400000.0
2008-12-01 03:33:00,1.52875,1.52985,1.52875,1.5297,73400000.0
2008-12-01 03:34:00,1.5297,1.5302,1.52955,1.52975,36200000.0
2008-12-01 03:35:00,1.5299,1.5304,1.52985,1.53035,28800000.0
2008-12-01 03:36:00,1.53035,1.5309,1.53035,1.5309,63800000.0
2008-12-01 03:37:00,1.5308,1.5309,1.5303,1.5307,31800000.0
2008-12-01 03:38:00,1.53005,1.5307,1.53005,1.5306,40600000.0
2008-12-01 03:39:00,1.53035,1.53056,1.53021,1.5304,51600000.0
2008-12-01 03:40:00,1.5307,1.5307,1.52895,1.5295,98300000.0
2008-12-01 03:41:00,1.5301,1.5307,1.5295,1.5307,31300000.0
2008-12-01 03:42:00,1.5307,1.5307,1.53045,1.5306,28000000.0
2008-12-01 03:43:00,1.53065,1.5308,1.53065,1.5308,22200000.0
2008-12-01 03:44:00,1.5308,1.5308,1.53065,1.53065,10000000.0
2008-12-01 03:45:00,1.5306,1.5308,1.53,1.5308,29200000.0
2008-12-01 03:46:00,1.531,1.531,1.5304,1.5305,10600000.0
2008-12-01 03:47:00,1.53065,1.531,1.53065,1.531,10600000.0
2008-12-01 03:48:00,1.531,1.53115,1.531,1.531,17800000.0
2008-12-01 03:49:00,1.531,1.53115,1.5307,1.5309,48600000.0
2008-12-01 03:50:00,1.53095,1.531,1.53015,1.53015,128000000.0
2008-12-01 03:51:00,1.53015,1.5305,1.52875,1.5304,200600000.0
2008-12-01 03:52:00,1.53005,1.53105,1.5298,1.53105,106800000.0
2008-12-01 03:53:00,1.53105,1.5311,1.5305,1.53065,35600000.0
2008-12-01 03:54:00,1.53065,1.53075,1.5305,1.53075,30400000.0
2008-12-01 03:55:00,1.53062,1.53084,1.53043,1.53084,27800000.0
2008-12-01 03:56:00,1.5309,1.5309,1.5308,1.5308,3000000.0
2008-12-01 03:57:00,1.53075,1.5316,1.5307,1.5316,70000000.0
2008-12-01 03:58:00,1.5316,1.5316,1.53115,1.5313,34600000.0
2008-12-01 03:59:00,1.5313,1.5313,1.53125,1.53125,10000000.0
2008-12-01 04:00:00,1.53125,1.5313,1.5312,1.5312,7400000.0
2008-12-01 04:01:00,1.53115,1.5312,1.53115,1.5312,7800000.0
2008-12-01 04:02:00,1.5313,1.5313,1.5313,1.5313,8000000.0
2008-12-01 04:03:00,1.5313,1.5313,1.5307,1.53105,37800000.0
2008-12-01 04:04:00,1.53097,1.53114,1.53087,1.531,28800000.0
2008-12-01 04:05:00,1.53115,1.5313,1.53115,1.5313,19600000.0
2008-12-01 04:06:00,1.5313,1.5313,1.5312,1.5313,36800000.0
2008-12-01 04:07:00,1.5313,1.5313,1.5313,1.5313,14400000.0
2008-12-01 04:08:00,1.5313,1.53135,1.5313,1.5313,17600000.0
2008-12-01 04:09:00,1.5313,1.5313,1.5313,1.5313,19200000.0
2008-12-01 04:10:00,1.5313,1.5318,1.5313,1.53155,15800000.0
2008-12-01 04:11:00,1.5315,1.5318,1.5314,1.5314,6600000.0
2008-12-01 04:12:00,1.5317,1.5317,1.5315,1.5315,4400000.0
2008-12-01 04:13:00,1.53145,1.53225,1.53145,1.5317,38600000.0
2008-12-01 04:14:00,1.5318,1.5321,1.5317,1.532,23000000.0
2008-12-01 04:15:00,1.5322,1.5323,1.53165,1.5319,34400000.0
2008-12-01 04:16:00,1.5319,1.5319,1.5315,1.5318,42000000.0
2008-12-01 04:17:00,1.53185,1.53215,1.53185,1.532,49600000.0
2008-12-01 04:18:00,1.53195,1.53195,1.5319,1.5319,3200000.0
2008-12-01 04:19:00,1.532,1.5321,1.5319,1.5319,12800000.0
2008-12-01 04:20:00,1.532,1.532,1.5319,1.53195,19200000.0
2008-12-01 04:21:00,1.532,1.532,1.53185,1.53185,23600000.0
2008-12-01 04:22:00,1.53185,1.532,1.53185,1.532,8200000.0
2008-12-01 04:23:00,1.53195,1.53195,1.53195,1.53195,3000000.0
2008-12-01 04:24:00,1.53179,1.53194,1.53155,1.53165,74200000.0
2008-12-01 04:25:00,1.532,1.532,1.532,1.532,1200000.0
2008-12-01 04:26:00,1.53195,1.53195,1.53195,1.53195,3000000.0
2008-12-01 04:27:00,1.53195,1.532,1.53195,1.532,3600000.0
2008-12-01 04:28:00,1.53195,1.53195,1.53195,1.53195,1600000.0
2008-12-01 04:29:00,1.53185,1.53235,1.53185,1.5322,77000000.0
2008-12-01 04:30:00,1.5322,1.5326,1.5322,1.5322,68200000.0
2008-12-01 04:31:00,1.5322,1.5323,1.5322,1.53225,26800000.0
2008-12-01 04:32:00,1.53225,1.5323,1.5322,1.5322,49600000.0
2008-12-01 04:33:00,1.5322,1.5322,1.5319,1.5319,8400000.0
2008-12-01 04:34:00,1.5319,1.5319,1.5316,1.53165,48800000.0
2008-12-01 04:35:00,1.53165,1.5318,1.53155,1.5318,19400000.0
2008-12-01 04:36:00,1.5318,1.5318,1.5317,1.5317,37200000.0
2008-12-01 04:37:00,1.53185,1.532,1.5317,1.53195,34400000.0
2008-12-01 04:38:00,1.53195,1.532,1.5318,1.53185,32200000.0
2008-12-01 04:39:00,1.5319,1.5321,1.5319,1.53205,22000000.0
2008-12-01 04:40:00,1.532,1.53205,1.5315,1.53165,16000000.0
2008-12-01 04:41:00,1.5318,1.53245,1.53155,1.53195,56800000.0
2008-12-01 04:42:00,1.53185,1.532,1.53175,1.532,14400000.0
2008-12-01 04:43:00,1.532,1.532,1.532,1.532,2400000.0
2008-12-01 04:44:00,1.5321,1.5322,1.5321,1.5322,24000000.0
2008-12-01 04:45:00,1.5322,1.53235,1.53205,1.53235,15600000.0
2008-12-01 04:46:00,1.53235,1.5324,1.53235,1.5324,18800000.0
2008-12-01 04:47:00,1.5324,1.5325,1.5324,1.5324,5800000.0
2008-12-01 04:48:00,1.5324,1.5326,1.53235,1.53235,39800000.0
2008-12-01 04:49:00,1.5324,1.5324,1.53185,1.5322,52000000.0
2008-12-01 04:50:00,1.5322,1.5325,1.5322,1.53225,20400000.0
2008-12-01 04:51:00,1.53211,1.53222,1.53191,1.53203,43200000.0
2008-12-01 04:52:00,1.53225,1.53225,1.5321,1.5321,8000000.0
2008-12-01 04:53:00,1.5321,1.5321,1.5321,1.5321,1600000.0
2008-12-01 04:54:00,1.5322,1.53225,1.5322,1.53225,4400000.0
2008-12-01 04:55:00,1.53225,1.53235,1.53215,1.53215,24200000.0
2008-12-01 04:56:00,1.5322,1.53225,1.5322,1.53225,8200000.0
2008-12-01 04:57:00,1.53235,1.53265,1.53235,1.53255,16600000.0
2008-12-01 04:58:00,1.53275,1.53285,1.5327,1.5328,10600000.0
2008-12-01 04:59:00,1.53285,1.53285,1.53235,1.53235,6000000.0
2008-12-01 05:00:00,1.53265,1.53265,1.5323,1.5323,86600000.0
2008-12-01 05:01:00,1.53245,1.53255,1.53225,1.53225,14800000.0
2008-12-01 05:02:00,1.53245,1.53255,1.5321,1.5322,62200000.0
2008-12-01 05:03:00,1.5322,1.5325,1.5322,1.53245,64600000.0
2008-12-01 05:04:00,1.53245,1.53255,1.53245,1.53255,28800000.0
2008-12-01 05:05:00,1.53255,1.53275,1.5325,1.53275,29200000.0
2008-12-01 05:06:00,1.5327,1.5327,1.53255,1.53255,7800000.0
2008-12-01 05:07:00,1.5327,1.5331,1.5323,1.5328,62200000.0
2008-12-01 05:08:00,1.53265,1.5329,1.53255,1.5326,32600000.0
2008-12-01 05:09:00,1.53265,1.53285,1.5326,1.53285,6400000.0
2008-12-01 05:10:00,1.5328,1.5328,1.5328,1.5328,1000000.0
2008-12-01 05:11:00,1.5328,1.5328,1.5328,1.5328,2000000.0
2008-12-01 05:12:00,1.5328,1.53295,1.53275,1.53295,15200000.0
2008-12-01 05:13:00,1.53295,1.5331,1.53295,1.53305,45400000.0
2008-12-01 05:14:00,1.53305,1.53335,1.5324,1.53265,72000000.0
2008-12-01 05:15:00,1.5332,1.5334,1.5326,1.5331,82600000.0
2008-12-01 05:16:00,1.53292,1.53321,1.53292,1.53294,73900000.0
2008-12-01 05:17:00,1.5331,1.5335,1.5331,1.5335,25200000.0
2008-12-01 05:18:00,1.5334,1.53345,1.5334,1.53345,14000000.0
2008-12-01 05:19:00,1.53355,1.53355,1.53355,1.53355,1600000.0
2008-12-01 05:20:00,1.5337,1.53385,1.5334,1.5334,27000000.0
2008-12-01 05:21:00,1.53355,1.53355,1.53355,1.53355,1600000.0
2008-12-01 05:22:00,1.5335,1.5335,1.5335,1.5335,6400000.0
2008-12-01 05:23:00,1.5335,1.5335,1.5335,1.5335,84800000.0
2008-12-01 05:24:00,1.5334,1.53355,1.5334,1.5335,90400000.0
2008-12-01 05:25:00,1.5335,1.53355,1.533,1.5331,128600000.0
2008-12-01 05:26:00,1.5331,1.5331,1.533,1.533,10600000.0
2008-12-01 05:27:00,1.533,1.53315,1.533,1.53305,60800000.0
2008-12-01 05:28:00,1.5331,1.53325,1.533,1.533,25200000.0
2008-12-01 05:29:00,1.533,1.533,1.53295,1.533,33600000.0
2008-12-01 05:30:00,1.53305,1.5331,1.53305,1.5331,8200000.0
2008-12-01 05:31:00,1.5331,1.5332,1.5331,1.5331,20200000.0
2008-12-01 05:32:00,1.5331,1.53315,1.5331,1.5331,25600000.0
2008-12-01 05:33:00,1.5331,1.5332,1.53295,1.533,44200000.0
2008-12-01 05:34:00,1.53295,1.533,1.53285,1.53285,36800000.0
2008-12-01 05:35:00,1.5328,1.5328,1.5321,1.53215,40600000.0
2008-12-01 05:36:00,1.5322,1.53245,1.53215,1.53235,30600000.0
2008-12-01 05:37:00,1.53235,1.53235,1.5322,1.53225,43800000.0
2008-12-01 05:38:00,1.53225,1.53225,1.532,1.532,52200000.0
2008-12-01 05:39:00,1.532,1.532,1.53195,1.532,52800000.0
2008-12-01 05:40:00,1.532,1.5323,1.532,1.53205,48600000.0
2008-12-01 05:41:00,1.5321,1.5322,1.53195,1.53215,47000000.0
2008-12-01 05:42:00,1.53215,1.53225,1.53195,1.53195,42800000.0
2008-12-01 05:43:00,1.53195,1.532,1.53185,1.532,16000000.0
2008-12-01 05:44:00,1.53195,1.532,1.5319,1.532,34200000.0
2008-12-01 05:45:00,1.532,1.532,1.53195,1.53195,5600000.0
2008-12-01 05:46:00,1.53195,1.53195,1.53195,1.53195,2400000.0
2008-12-01 05:47:00,1.53195,1.53205,1.53195,1.532,17200000.0
2008-12-01 05:48:00,1.532,1.532,1.532,1.532,1600000.0
2008-12-01 05:49:00,1.532,1.5323,1.532,1.5323,30200000.0
2008-12-01 05:50:00,1.5322,1.53225,1.5322,1.5322,22000000.0
2008-12-01 05:51:00,1.53215,1.53215,1.53215,1.53215,6400000.0
2008-12-01 05:52:00,1.53182,1.53203,1.53181,1.5319,61300000.0
2008-12-01 05:53:00,1.53181,1.53195,1.53177,1.53195,68300000.0
2008-12-01 05:54:00,1.53185,1.53194,1.53174,1.53179,70300000.0
2008-12-01 05:55:00,1.5321,1.5321,1.5321,1.5321,4800000.0
2008-12-01 05:56:00,1.5321,1.5321,1.5321,1.5321,1600000.0
2008-12-01 05:57:00,1.53169,1.53196,1.53169,1.53192,82800000.0
2008-12-01 05:58:00,1.53177,1.53198,1.53167,1.53186,46600000.0
2008-12-01 05:59:00,1.53173,1.53198,1.53172,1.5319,86200000.0
2008-12-01 06:00:00,1.5319,1.53192,1.53165,1.53178,70000000.0
2008-12-01 06:01:00,1.5321,1.5321,1.5321,1.5321,1600000.0
2008-12-01 06:02:00,1.53172,1.53206,1.53172,1.53191,82900000.0
2008-12-01 06:03:00,1.5321,1.5321,1.53165,1.5318,85400000.0
2008-12-01 06:04:00,1.5318,1.532,1.53155,1.5318,39400000.0
2008-12-01 06:05:00,1.5319,1.5321,1.5319,1.5319,29800000.0
2008-12-01 06:06:00,1.532,1.53225,1.532,1.5321,33000000.0
2008-12-01 06:07:00,1.5321,1.5322,1.53205,1.5322,38400000.0
2008-12-01 06:08:00,1.5322,1.5322,1.5321,1.5321,4600000.0
2008-12-01 06:09:00,1.53215,1.5323,1.5321,1.53215,30200000.0
2008-12-01 06:10:00,1.53215,1.53215,1.53195,1.53195,18600000.0
2008-12-01 06:11:00,1.5319,1.5319,1.5319,1.5319,5200000.0
2008-12-01 06:12:00,1.5319,1.53205,1.5319,1.532,9800000.0
2008-12-01 06:13:00,1.53195,1.53195,1.53195,1.53195,2400000.0
2008-12-01 06:14:00,1.53205,1.53205,1.5319,1.5319,9200000.0
2008-12-01 06:15:00,1.5319,1.5321,1.5319,1.5319,15200000.0
2008-12-01 06:16:00,1.5319,1.5319,1.5319,1.5319,4000000.0
2008-12-01 06:17:00,1.5319,1.5319,1.5319,1.5319,16000000.0
2008-12-01 06:18:00,1.5319,1.5319,1.5318,1.5319,6400000.0
2008-12-01 06:19:00,1.5318,1.53265,1.5317,1.53265,136400000.0
2008-12-01 06:20:00,1.53265,1.53265,1.5317,1.5318,55800000.0
2008-12-01 06:21:00,1.5317,1.5318,1.5317,1.5318,8600000.0
2008-12-01 06:22:00,1.5317,1.5318,1.5317,1.5318,12000000.0
2008-12-01 06:23:00,1.5318,1.5318,1.5318,1.5318,1600000.0
2008-12-01 06:24:00,1.5318,1.5318,1.5318,1.5318,3200000.0
2008-12-01 06:25:00,1.5317,1.5321,1.5317,1.53205,19800000.0
2008-12-01 06:26:00,1.532,1.5325,1.5316,1.5316,66200000.0
2008-12-01 06:27:00,1.5314,1.5314,1.5311,1.5312,20800000.0
2008-12-01 06:28:00,1.5314,1.5315,1.5314,1.5315,7800000.0
2008-12-01 06:29:00,1.5315,1.532,1.53115,1.53155,76400000.0
2008-12-01 06:30:00,1.53175,1.53195,1.5315,1.5317,24400000.0
2008-12-01 06:31:00,1.5316,1.5316,1.53105,1.5312,57000000.0
2008-12-01 06:32:00,1.5312,1.5313,1.53095,1.53125,91000000.0
2008-12-01 06:33:00,1.5311,1.5311,1.5309,1.5309,13600000.0
2008-12-01 06:34:00,1.5309,1.5311,1.5309,1.5311,6600000.0
2008-12-01 06:35:00,1.53095,1.531,1.5309,1.53095,37600000.0
2008-12-01 06:36:00,1.531,1.531,1.53095,1.531,5000000.0
2008-12-01 06:37:00,1.531,1.531,1.53095,1.531,7000000.0
2008-12-01 06:38:00,1.53095,1.5313,1.53095,1.5312,30000000.0
2008-12-01 06:39:00,1.53135,1.5328,1.5313,1.53275,101800000.0
2008-12-01 06:40:00,1.53275,1.5332,1.5322,1.5332,102200000.0
2008-12-01 06:41:00,1.5332,1.5336,1.53245,1.53315,148400000.0
2008-12-01 06:42:00,1.533,1.533,1.5327,1.53295,47400000.0
2008-12-01 06:43:00,1.533,1.5331,1.5329,1.5331,11400000.0
2008-12-01 06:44:00,1.5332,1.53345,1.5326,1.53325,46400000.0
2008-12-01 06:45:00,1.53325,1.5333,1.5328,1.533,144600000.0
2008-12-01 06:46:00,1.533,1.5332,1.53275,1.53295,84200000.0
2008-12-01 06:47:00,1.53305,1.5333,1.53285,1.53285,60800000.0
2008-12-01 06:48:00,1.53285,1.53285,1.53185,1.5326,63200000.0
2008-12-01 06:49:00,1.53265,1.53275,1.5326,1.5326,16000000.0
2008-12-01 06:50:00,1.5334,1.5336,1.53285,1.53285,41000000.0
2008-12-01 06:51:00,1.5332,1.5333,1.533,1.5333,38000000.0
2008-12-01 06:52:00,1.53335,1.5334,1.5333,1.5334,7200000.0
2008-12-01 06:53:00,1.53345,1.53365,1.53285,1.53345,69000000.0
2008-12-01 06:54:00,1.5335,1.5335,1.53295,1.5333,157000000.0
2008-12-01 06:55:00,1.5334,1.5334,1.5333,1.53335,16400000.0
2008-12-01 06:56:00,1.53335,1.53335,1.5333,1.5333,3200000.0
2008-12-01 06:57:00,1.53299,1.53326,1.53289,1.53326,28800000.0
2008-12-01 06:58:00,1.53312,1.53328,1.53312,1.53325,33400000.0
2008-12-01 06:59:00,1.53307,1.5333,1.53307,1.5333,60800000.0
2008-12-01 07:00:00,1.53335,1.5335,1.5333,1.5334,19200000.0
2008-12-01 07:01:00,1.5334,1.5335,1.53315,1.5332,59600000.0
2008-12-01 07:02:00,1.5332,1.5335,1.53315,1.53345,45000000.0
2008-12-01 07:03:00,1.53335,1.5334,1.5332,1.5334,32200000.0
2008-12-01 07:04:00,1.5334,1.5335,1.53335,1.5335,77600000.0
2008-12-01 07:05:00,1.5334,1.5334,1.5332,1.5333,47800000.0
2008-12-01 07:06:00,1.53335,1.5337,1.53325,1.5337,29600000.0
2008-12-01 07:07:00,1.5336,1.53385,1.53325,1.5335,109800000.0
2008-12-01 07:08:00,1.53335,1.53355,1.53335,1.53355,8000000.0
2008-12-01 07:09:00,1.53345,1.5335,1.53345,1.5335,4800000.0
2008-12-01 07:10:00,1.53335,1.53355,1.5333,1.53355,17600000.0
2008-12-01 07:11:00,1.53355,1.53355,1.5331,1.53315,54600000.0
2008-12-01 07:12:00,1.53315,1.5332,1.5331,1.53315,26800000.0
2008-12-01 07:13:00,1.53315,1.53315,1.53255,1.53255,43200000.0
2008-12-01 07:14:00,1.5329,1.533,1.53255,1.53275,45000000.0
2008-12-01 07:15:00,1.5328,1.533,1.5328,1.533,7600000.0
2008-12-01 07:16:00,1.533,1.533,1.5328,1.5328,2800000.0
2008-12-01 07:17:00,1.53275,1.5329,1.53275,1.53275,33400000.0
2008-12-01 07:18:00,1.53238,1.53287,1.53236,1.53243,49400000.0
2008-12-01 07:19:00,1.53275,1.53275,1.53275,1.53275,10400000.0
2008-12-01 07:20:00,1.53275,1.53275,1.5325,1.53275,141400000.0
2008-12-01 07:21:00,1.53275,1.53275,1.53275,1.53275,57200000.0
2008-12-01 07:22:00,1.5328,1.533,1.53275,1.533,36600000.0
2008-12-01 07:23:00,1.53295,1.53305,1.53295,1.53305,10200000.0
2008-12-01 07:24:00,1.533,1.53335,1.533,1.53335,27200000.0
2008-12-01 07:25:00,1.53345,1.5337,1.5334,1.5334,61400000.0
2008-12-01 07:26:00,1.5334,1.5334,1.53335,1.53335,28400000.0
2008-12-01 07:27:00,1.53335,1.53335,1.53325,1.5333,21800000.0
2008-12-01 07:28:00,1.5333,1.5333,1.53315,1.53325,18000000.0
2008-12-01 07:29:00,1.5333,1.53335,1.5331,1.5331,30800000.0
2008-12-01 07:30:00,1.53305,1.5335,1.53305,1.5333,80000000.0
2008-12-01 07:31:00,1.5333,1.5334,1.53255,1.5329,136100000.0
2008-12-01 07:32:00,1.533,1.533,1.53225,1.53225,76600000.0
2008-12-01 07:33:00,1.53235,1.53275,1.53235,1.5327,34800000.0
2008-12-01 07:34:00,1.5328,1.5328,1.5325,1.5327,22000000.0
2008-12-01 07:35:00,1.5327,1.53375,1.5327,1.5337,73200000.0
2008-12-01 07:36:00,1.5337,1.5337,1.5327,1.533,68200000.0
2008-12-01 07:37:00,1.53315,1.53325,1.5328,1.533,52400000.0
2008-12-01 07:38:00,1.53315,1.53315,1.53305,1.5331,18600000.0
2008-12-01 07:39:00,1.53305,1.5337,1.53305,1.53305,55400000.0
2008-12-01 07:40:00,1.5335,1.5336,1.5334,1.5334,71400000.0
2008-12-01 07:41:00,1.5335,1.53385,1.5334,1.5338,21200000.0
2008-12-01 07:42:00,1.5337,1.53425,1.53345,1.53425,65800000.0
2008-12-01 07:43:00,1.53425,1.53475,1.53425,1.53445,98800000.0
2008-12-01 07:44:00,1.53445,1.53455,1.5343,1.53445,38600000.0
2008-12-01 07:45:00,1.53445,1.53455,1.53425,1.53435,56600000.0
2008-12-01 07:46:00,1.53435,1.53435,1.53425,1.53435,25600000.0
2008-12-01 07:47:00,1.5343,1.5343,1.5341,1.53425,71400000.0
2008-12-01 07:48:00,1.5343,1.5344,1.53425,1.5343,55200000.0
2008-12-01 07:49:00,1.5343,1.53435,1.53425,1.53425,31200000.0
2008-12-01 07:50:00,1.5344,1.5344,1.53435,1.53435,2600000.0
2008-12-01 07:51:00,1.5344,1.5344,1.5344,1.5344,1000000.0
2008-12-01 07:52:00,1.5344,1.5344,1.5344,1.5344,3000000.0
2008-12-01 07:53:00,1.5344,1.5344,1.5344,1.5344,3000000.0
2008-12-01 07:54:00,1.5344,1.5344,1.5344,1.5344,2000000.0
2008-12-01 07:55:00,1.5344,1.5344,1.53435,1.5344,6600000.0
2008-12-01 07:56:00,1.53435,1.53437,1.53422,1.5343,56400000.0
2008-12-01 07:57:00,1.5344,1.5346,1.53435,1.53455,9000000.0
2008-12-01 07:58:00,1.53435,1.5344,1.53435,1.5344,9200000.0
2008-12-01 07:59:00,1.5344,1.53495,1.53435,1.5347,50400000.0
2008-12-01 08:00:00,1.53475,1.53475,1.5347,1.5347,6800000.0
2008-12-01 08:01:00,1.5349,1.53505,1.5349,1.53505,4600000.0
2008-12-01 08:02:00,1.53495,1.535,1.53495,1.535,7600000.0
2008-12-01 08:03:00,1.535,1.5352,1.535,1.53515,49800000.0
2008-12-01 08:04:00,1.53525,1.53527,1.53498,1.53498,72200000.0
2008-12-01 08:05:00,1.5352,1.5355,1.53515,1.5355,15600000.0
2008-12-01 08:06:00,1.5355,1.5355,1.53495,1.53515,91400000.0
2008-12-01 08:07:00,1.53525,1.53525,1.53515,1.53515,8400000.0
2008-12-01 08:08:00,1.53515,1.53515,1.535,1.535,8400000.0
2008-12-01 08:09:00,1.535,1.535,1.53455,1.53455,32800000.0
2008-12-01 08:10:00,1.53465,1.53465,1.534,1.5341,141600000.0
2008-12-01 08:11:00,1.53403,1.53428,1.53375,1.53375,43000000.0
2008-12-01 08:12:00,1.53402,1.53428,1.53377,1.534,24800000.0
2008-12-01 08:13:00,1.5341,1.5342,1.53375,1.53375,59600000.0
2008-12-01 08:14:00,1.5339,1.534,1.5336,1.5337,33600000.0
2008-12-01 08:15:00,1.5337,1.5337,1.53275,1.53295,153600000.0
2008-12-01 08:16:00,1.5328,1.53385,1.5328,1.5338,94000000.0
2008-12-01 08:17:00,1.5338,1.5338,1.5331,1.5333,76200000.0
2008-12-01 08:18:00,1.5333,1.5337,1.533,1.53325,83600000.0
2008-12-01 08:19:00,1.53325,1.53365,1.5329,1.53335,82600000.0
2008-12-01 08:20:00,1.5333,1.53345,1.53295,1.5331,21000000.0
2008-12-01 08:21:00,1.53305,1.53305,1.53305,1.53305,11200000.0
2008-12-01 08:22:00,1.53305,1.53305,1.532,1.532,82200000.0
2008-12-01 08:23:00,1.532,1.5321,1.5316,1.5318,58600000.0
2008-12-01 08:24:00,1.5318,1.53205,1.5318,1.532,45800000.0
2008-12-01 08:25:00,1.532,1.53205,1.5318,1.53205,14200000.0
2008-12-01 08:26:00,1.53165,1.53195,1.53165,1.5318,19600000.0
2008-12-01 08:27:00,1.5318,1.532,1.5318,1.532,9600000.0
2008-12-01 08:28:00,1.53205,1.53205,1.53185,1.5319,25600000.0
2008-12-01 08:29:00,1.53195,1.5323,1.5319,1.53205,30800000.0
2008-12-01 08:30:00,1.5321,1.53235,1.53195,1.53235,27200000.0
2008-12-01 08:31:00,1.5324,1.53255,1.53235,1.53245,25600000.0
2008-12-01 08:32:00,1.53255,1.53265,1.53245,1.53255,29400000.0
2008-12-01 08:33:00,1.53255,1.53255,1.5322,1.5322,5600000.0
2008-12-01 08:34:00,1.5322,1.5322,1.5321,1.5322,13000000.0
2008-12-01 08:35:00,1.53215,1.53215,1.5321,1.5321,14400000.0
2008-12-01 08:36:00,1.5321,1.5322,1.5316,1.53165,30400000.0
2008-12-01 08:37:00,1.5317,1.5319,1.53165,1.5319,7000000.0
2008-12-01 08:38:00,1.53195,1.53195,1.531,1.531,51400000.0
2008-12-01 08:39:00,1.5311,1.53165,1.5311,1.53165,23200000.0
2008-12-01 08:40:00,1.5317,1.5317,1.53075,1.53085,37000000.0
2008-12-01 08:41:00,1.53075,1.5308,1.5292,1.5293,143800000.0
2008-12-01 08:42:00,1.52935,1.5297,1.5291,1.5294,90400000.0
2008-12-01 08:43:00,1.52945,1.5302,1.52945,1.52995,130600000.0
2008-12-01 08:44:00,1.53,1.5303,1.52975,1.52975,76800000.0
2008-12-01 08:45:00,1.5299,1.53035,1.5299,1.53035,8600000.0
2008-12-01 08:46:00,1.5304,1.5305,1.5301,1.5303,23000000.0
2008-12-01 08:47:00,1.5302,1.5308,1.5302,1.53065,30800000.0
2008-12-01 08:48:00,1.53085,1.53115,1.5305,1.53115,131300000.0
2008-12-01 08:49:00,1.53115,1.53115,1.53115,1.53115,105600000.0
2008-12-01 08:50:00,1.53115,1.53125,1.5311,1.53115,188800000.0
2008-12-01 08:51:00,1.53115,1.53115,1.53115,1.53115,47600000.0
2008-12-01 08:52:00,1.53115,1.5312,1.531,1.531,74200000.0
2008-12-01 08:53:00,1.5311,1.5311,1.531,1.531,35200000.0
2008-12-01 08:54:00,1.531,1.531,1.531,1.531,9600000.0
2008-12-01 08:55:00,1.531,1.5311,1.53095,1.53095,62400000.0
2008-12-01 08:56:00,1.53095,1.53095,1.5309,1.53095,188400000.0
2008-12-01 08:57:00,1.53095,1.53105,1.5309,1.53105,91000000.0
2008-12-01 08:58:00,1.53105,1.5311,1.531,1.5311,19000000.0
2008-12-01 08:59:00,1.5311,1.5311,1.5308,1.5308,44600000.0
2008-12-01 09:00:00,1.53075,1.53075,1.53025,1.5304,104800000.0
2008-12-01 09:01:00,1.53045,1.5305,1.53005,1.53005,27800000.0
2008-12-01 09:02:00,1.53025,1.5305,1.53005,1.5304,59200000.0
2008-12-01 09:03:00,1.52993,1.53032,1.52973,1.53013,268200000.0
2008-12-01 09:04:00,1.53035,1.53035,1.53035,1.53035,1600000.0
2008-12-01 09:05:00,1.5304,1.5304,1.53035,1.53035,3200000.0
2008-12-01 09:06:00,1.5303,1.53035,1.5303,1.53035,3200000.0
2008-12-01 09:07:00,1.5303,1.5303,1.5299,1.5299,26000000.0
2008-12-01 09:08:00,1.52985,1.5299,1.52915,1.52985,56800000.0
2008-12-01 09:09:00,1.52985,1.52985,1.5288,1.5288,68400000.0
2008-12-01 09:10:00,1.5288,1.5289,1.5288,1.52885,21200000.0
2008-12-01 09:11:00,1.5289,1.529,1.5289,1.52895,24600000.0
2008-12-01 09:12:00,1.52895,1.5296,1.52895,1.52935,40000000.0
2008-12-01 09:13:00,1.52935,1.52935,1.5293,1.5293,5600000.0
2008-12-01 09:14:00,1.5293,1.5295,1.5293,1.5295,16600000.0
2008-12-01 09:15:00,1.52955,1.52985,1.52945,1.52975,45600000.0
2008-12-01 09:16:00,1.52975,1.53085,1.52975,1.5305,96600000.0
2008-12-01 09:17:00,1.5304,1.53045,1.5303,1.53045,12800000.0
2008-12-01 09:18:00,1.53035,1.53035,1.53,1.5301,66400000.0
2008-12-01 09:19:00,1.53025,1.5305,1.53025,1.5305,29200000.0
2008-12-01 09:20:00,1.5305,1.53055,1.5304,1.53055,41400000.0
2008-12-01 09:21:00,1.53055,1.5308,1.5305,1.5306,84000000.0
2008-12-01 09:22:00,1.5306,1.5316,1.5306,1.53155,109200000.0
2008-12-01 09:23:00,1.53155,1.53155,1.53135,1.53155,69400000.0
2008-12-01 09:24:00,1.53155,1.5327,1.53155,1.5327,84200000.0
2008-12-01 09:25:00,1.5327,1.53405,1.5326,1.53405,102200000.0
2008-12-01 09:26:00,1.53395,1.53395,1.533,1.53305,31200000.0
2008-12-01 09:27:00,1.5327,1.5328,1.53265,1.53265,19400000.0
2008-12-01 09:28:00,1.5326,1.53275,1.53215,1.53225,32600000.0
2008-12-01 09:29:00,1.53235,1.5324,1.5323,1.5323,10000000.0
2008-12-01 09:30:00,1.53225,1.5327,1.53225,1.53265,53000000.0
2008-12-01 09:31:00,1.53265,1.5327,1.53255,1.53265,24800000.0
2008-12-01 09:32:00,1.5326,1.5326,1.5325,1.5325,3800000.0
2008-12-01 09:33:00,1.5326,1.53315,1.5326,1.533,46200000.0
2008-12-01 09:34:00,1.533,1.533,1.53265,1.5328,19600000.0
2008-12-01 09:35:00,1.53295,1.53305,1.53265,1.53265,30600000.0
2008-12-01 09:36:00,1.53265,1.5332,1.53255,1.53315,74200000.0
2008-12-01 09:37:00,1.53315,1.53325,1.53265,1.53295,44300000.0
2008-12-01 09:38:00,1.53295,1.53305,1.53295,1.53295,23200000.0
2008-12-01 09:39:00,1.53295,1.53325,1.53275,1.53315,52400000.0
2008-12-01 09:40:00,1.53315,1.53315,1.5331,1.5331,3000000.0
2008-12-01 09:41:00,1.5331,1.53335,1.53305,1.53315,21200000.0
2008-12-01 09:42:00,1.53315,1.53315,1.5325,1.5326,37600000.0
2008-12-01 09:43:00,1.53255,1.5326,1.5324,1.5326,131800000.0
2008-12-01 09:44:00,1.5326,1.53265,1.53255,1.53265,200800000.0
2008-12-01 09:45:00,1.53255,1.5329,1.5325,1.5327,281200000.0
2008-12-01 09:46:00,1.53255,1.53275,1.53195,1.53205,113300000.0
2008-12-01 09:47:00,1.53205,1.53205,1.53145,1.53145,61200000.0
2008-12-01 09:48:00,1.5317,1.5323,1.5317,1.5323,128800000.0
2008-12-01 09:49:00,1.5323,1.5323,1.5317,1.5317,75400000.0
2008-12-01 09:50:00,1.5317,1.53175,1.5303,1.5303,144400000.0
2008-12-01 09:51:00,1.53025,1.53095,1.53025,1.53055,156400000.0
2008-12-01 09:52:00,1.53055,1.5308,1.5301,1.5301,96400000.0
2008-12-01 09:53:00,1.5301,1.5305,1.5301,1.53045,66000000.0
2008-12-01 09:54:00,1.5303,1.53065,1.5302,1.53065,142800000.0
2008-12-01 09:55:00,1.53065,1.5314,1.53045,1.53105,86400000.0
2008-12-01 09:56:00,1.53105,1.5311,1.52895,1.52905,271800000.0
2008-12-01 09:57:00,1.52905,1.5296,1.5274,1.52765,243800000.0
2008-12-01 09:58:00,1.5276,1.52795,1.5275,1.5277,159400000.0
2008-12-01 09:59:00,1.5278,1.5279,1.5259,1.52635,266400000.0
2008-12-01 10:00:00,1.52645,1.5272,1.5258,1.5272,292400000.0
2008-12-01 10:01:00,1.5272,1.5287,1.5272,1.5287,289600000.0
2008-12-01 10:02:00,1.5288,1.52885,1.5278,1.52815,247800000.0
2008-12-01 10:03:00,1.5281,1.5281,1.52735,1.52735,181200000.0
2008-12-01 10:04:00,1.52735,1.52815,1.52735,1.5281,98000000.0
2008-12-01 10:05:00,1.5281,1.5283,1.52735,1.52775,153800000.0
2008-12-01 10:06:00,1.52775,1.52815,1.527,1.52725,369599999.0
2008-12-01 10:07:00,1.52725,1.5274,1.5269,1.5271,138800000.0
2008-12-01 10:08:00,1.5271,1.5272,1.52605,1.5261,154900000.0
2008-12-01 10:09:00,1.5261,1.5261,1.52515,1.5255,216200000.0
2008-12-01 10:10:00,1.5254,1.5255,1.5243,1.5248,238000000.0
2008-12-01 10:11:00,1.52485,1.52485,1.52415,1.52425,107600000.0
2008-12-01 10:12:00,1.52425,1.52455,1.5235,1.5235,207600000.0
2008-12-01 10:13:00,1.5235,1.5235,1.5225,1.523,286000000.0
2008-12-01 10:14:00,1.523,1.52375,1.52295,1.5235,223400000.0
2008-12-01 10:15:00,1.5235,1.524,1.52305,1.5234,291400000.0
2008-12-01 10:16:00,1.52345,1.52385,1.52345,1.52375,161000000.0
2008-12-01 10:17:00,1.5238,1.5241,1.5236,1.524,115200000.0
2008-12-01 10:18:00,1.524,1.52465,1.524,1.52465,73800000.0
2008-12-01 10:19:00,1.52465,1.52495,1.524,1.52475,191400000.0
2008-12-01 10:20:00,1.52485,1.52485,1.52285,1.5229,144000000.0
2008-12-01 10:21:00,1.52285,1.5231,1.5205,1.52055,256400000.0
2008-12-01 10:22:00,1.52035,1.52045,1.5183,1.51855,258400000.0
2008-12-01 10:23:00,1.5184,1.5184,1.51485,1.5173,235700000.0
2008-12-01 10:24:00,1.5173,1.51785,1.5165,1.5167,283600000.0
2008-12-01 10:25:00,1.5168,1.5192,1.5167,1.51875,273800000.0
2008-12-01 10:26:00,1.5189,1.52,1.51875,1.51985,357400000.0
2008-12-01 10:27:00,1.51985,1.51995,1.51885,1.5199,273800000.0
2008-12-01 10:28:00,1.5199,1.5202,1.51905,1.5192,96200000.0
2008-12-01 10:29:00,1.5193,1.5193,1.51805,1.5185,232400000.0
2008-12-01 10:30:00,1.5185,1.51985,1.51845,1.5197,191400000.0
2008-12-01 10:31:00,1.51975,1.5207,1.5194,1.5206,147400000.0
2008-12-01 10:32:00,1.5205,1.52055,1.519,1.51905,151200000.0
2008-12-01 10:33:00,1.5191,1.51915,1.5175,1.51755,242800000.0
2008-12-01 10:34:00,1.51755,1.51795,1.5175,1.51775,131200000.0
2008-12-01 10:35:00,1.5178,1.5188,1.51775,1.5187,129600000.0
2008-12-01 10:36:00,1.5186,1.5196,1.5183,1.51925,192200000.0
2008-12-01 10:37:00,1.51925,1.51985,1.5191,1.5195,157200000.0
2008-12-01 10:38:00,1.5195,1.51965,1.5194,1.5195,71400000.0
2008-12-01 10:39:00,1.51935,1.51945,1.519,1.519,64600000.0
2008-12-01 10:40:00,1.519,1.51925,1.51865,1.51885,138600000.0
2008-12-01 10:41:00,1.51885,1.51915,1.51835,1.51875,148600000.0
2008-12-01 10:42:00,1.51875,1.51995,1.51785,1.5198,219300000.0
2008-12-01 10:43:00,1.5198,1.5198,1.5183,1.5189,179300000.0
2008-12-01 10:44:00,1.5189,1.5193,1.5186,1.5187,103000000.0
2008-12-01 10:45:00,1.5187,1.51905,1.5184,1.5185,143800000.0
2008-12-01 10:46:00,1.5185,1.5185,1.5181,1.5185,175800000.0
2008-12-01 10:47:00,1.5185,1.5192,1.51845,1.5191,224100000.0
2008-12-01 10:48:00,1.51915,1.51915,1.5172,1.51845,221800000.0
2008-12-01 10:49:00,1.5184,1.5194,1.5184,1.5194,146600000.0
2008-12-01 10:50:00,1.5195,1.5196,1.51935,1.51935,162000000.0
2008-12-01 10:51:00,1.51935,1.51945,1.519,1.5192,171600000.0
2008-12-01 10:52:00,1.51925,1.5195,1.51905,1.51905,68000000.0
2008-12-01 10:53:00,1.51905,1.5193,1.51835,1.51905,115800000.0
2008-12-01 10:54:00,1.51905,1.51965,1.519,1.51945,200700000.0
2008-12-01 10:55:00,1.51955,1.52015,1.51945,1.52005,224800000.0
2008-12-01 10:56:00,1.51995,1.52,1.51925,1.5193,170800000.0
2008-12-01 10:57:00,1.5193,1.5195,1.51905,1.51945,141200000.0
2008-12-01 10:58:00,1.51945,1.5198,1.51925,1.51925,153600000.0
2008-12-01 10:59:00,1.51915,1.5204,1.519,1.5203,161600000.0
2008-12-01 11:00:00,1.52035,1.52065,1.52005,1.5203,326000000.0
2008-12-01 11:01:00,1.52015,1.5203,1.51965,1.51965,397400000.0
2008-12-01 11:02:00,1.5197,1.5197,1.5189,1.519,304600001.0
2008-12-01 11:03:00,1.519,1.51925,1.5189,1.51915,62200000.0
2008-12-01 11:04:00,1.51925,1.51995,1.51915,1.51975,81000000.0
2008-12-01 11:05:00,1.51975,1.51985,1.5195,1.51955,307200000.0
2008-12-01 11:06:00,1.5196,1.5198,1.51945,1.5197,329100000.0
2008-12-01 11:07:00,1.51965,1.5198,1.51905,1.51935,253100000.0
2008-12-01 11:08:00,1.5194,1.5205,1.51935,1.5201,299200000.0
2008-12-01 11:09:00,1.52,1.5202,1.5191,1.51925,171000000.0
2008-12-01 11:10:00,1.51935,1.5197,1.51915,1.5195,163400000.0
2008-12-01 11:11:00,1.5195,1.5206,1.51945,1.51975,145600000.0
2008-12-01 11:12:00,1.5198,1.52,1.5192,1.5192,102300000.0
2008-12-01 11:13:00,1.5191,1.51965,1.5191,1.5193,134200000.0
2008-12-01 11:14:00,1.51935,1.5194,1.51855,1.5186,239600000.0
2008-12-01 11:15:00,1.5187,1.5187,1.51765,1.5183,255600000.0
2008-12-01 11:16:00,1.5183,1.51865,1.51815,1.51845,327600000.0
2008-12-01 11:17:00,1.51845,1.5187,1.5179,1.518,250400000.0
2008-12-01 11:18:00,1.518,1.518,1.5176,1.51775,95000000.0
2008-12-01 11:19:00,1.51775,1.5178,1.51665,1.5169,171400000.0
2008-12-01 11:20:00,1.5169,1.51725,1.51675,1.51675,175900000.0
2008-12-01 11:21:00,1.51675,1.51685,1.51645,1.51655,247400000.0
2008-12-01 11:22:00,1.51655,1.5169,1.5165,1.5167,163800000.0
2008-12-01 11:23:00,1.5167,1.5174,1.5166,1.5168,212400000.0
2008-12-01 11:24:00,1.5168,1.51695,1.51655,1.5166,243800000.0
2008-12-01 11:25:00,1.5166,1.51665,1.51615,1.5163,240400000.0
2008-12-01 11:26:00,1.5163,1.5169,1.51615,1.51655,350900000.0
2008-12-01 11:27:00,1.5166,1.5167,1.5163,1.5166,233800000.0
2008-12-01 11:28:00,1.5166,1.5167,1.5157,1.5157,198600000.0
2008-12-01 11:29:00,1.5158,1.516,1.5153,1.5155,263200000.0
2008-12-01 11:30:00,1.51535,1.51535,1.5129,1.51295,237000000.0
2008-12-01 11:31:00,1.51295,1.51365,1.512,1.51365,226300000.0
2008-12-01 11:32:00,1.51355,1.5143,1.51345,1.5135,202400000.0
2008-12-01 11:33:00,1.5135,1.51355,1.51275,1.51305,203800000.0
2008-12-01 11:34:00,1.51305,1.5131,1.51225,1.51235,203600000.0
2008-12-01 11:35:00,1.51235,1.5124,1.51135,1.5115,188400000.0
2008-12-01 11:36:00,1.5115,1.5121,1.5113,1.512,194000000.0
2008-12-01 11:37:00,1.5119,1.51265,1.5118,1.5126,314400000.0
2008-12-01 11:38:00,1.5126,1.51275,1.5121,1.51265,94300000.0
2008-12-01 11:39:00,1.51245,1.5126,1.5116,1.5118,293500000.0
2008-12-01 11:40:00,1.51185,1.5121,1.51155,1.51175,218200000.0
2008-12-01 11:41:00,1.51175,1.5121,1.5112,1.51155,170700000.0
2008-12-01 11:42:00,1.51165,1.51255,1.51165,1.5123,137800000.0
2008-12-01 11:43:00,1.5124,1.51265,1.5123,1.5123,53600000.0
2008-12-01 11:44:00,1.51235,1.51315,1.51135,1.51315,71200000.0
2008-12-01 11:45:00,1.51315,1.5136,1.51255,1.513,137200000.0
2008-12-01 11:46:00,1.513,1.51305,1.51275,1.51295,115300000.0
2008-12-01 11:47:00,1.51285,1.51315,1.51265,1.51285,231200000.0
2008-12-01 11:48:00,1.51285,1.5135,1.51285,1.51345,200400001.0
2008-12-01 11:49:00,1.51345,1.5136,1.51315,1.5136,203000000.0
2008-12-01 11:50:00,1.5136,1.51365,1.51195,1.5123,216200000.0
2008-12-01 11:51:00,1.51235,1.51235,1.51115,1.5115,383200000.0
2008-12-01 11:52:00,1.51155,1.512,1.5114,1.512,208400000.0
2008-12-01 11:53:00,1.5119,1.5132,1.5119,1.5125,267000000.0
2008-12-01 11:54:00,1.5123,1.51335,1.51215,1.5133,260500000.0
2008-12-01 11:55:00,1.5133,1.5133,1.51275,1.5133,215000000.0
2008-12-01 11:56:00,1.5133,1.51345,1.51305,1.5131,67200000.0
2008-12-01 11:57:00,1.5131,1.51325,1.5129,1.51325,99200000.0
2008-12-01 11:58:00,1.51325,1.5133,1.51295,1.5133,73200000.0
2008-12-01 11:59:00,1.5133,1.5134,1.51295,1.513,139000000.0
2008-12-01 12:00:00,1.51295,1.51295,1.51215,1.51235,169500000.0
2008-12-01 12:01:00,1.51235,1.5128,1.51215,1.51235,192900000.0
2008-12-01 12:02:00,1.5125,1.5125,1.512,1.512,246600000.0
2008-12-01 12:03:00,1.512,1.51255,1.5118,1.51245,184000000.0
2008-12-01 12:04:00,1.51235,1.5127,1.51225,1.5127,100000000.0
2008-12-01 12:05:00,1.5128,1.5135,1.51185,1.5125,218900000.0
2008-12-01 12:06:00,1.5125,1.5125,1.51185,1.51205,263600000.0
2008-12-01 12:07:00,1.5121,1.5122,1.5116,1.51185,88400000.0
2008-12-01 12:08:00,1.5119,1.5119,1.51105,1.5111,103000000.0
2008-12-01 12:09:00,1.5111,1.5113,1.5107,1.5112,173800000.0
2008-12-01 12:10:00,1.5112,1.5114,1.5109,1.511,179400000.0
2008-12-01 12:11:00,1.511,1.51105,1.51065,1.5109,224200000.0
2008-12-01 12:12:00,1.5109,1.5111,1.51025,1.5104,127000000.0
2008-12-01 12:13:00,1.5104,1.5105,1.5093,1.5097,358000000.0
2008-12-01 12:14:00,1.5098,1.5098,1.50875,1.509,240600000.0
2008-12-01 12:15:00,1.509,1.509,1.50845,1.5085,301600002.0
2008-12-01 12:16:00,1.50815,1.5082,1.50735,1.5074,230200000.0
2008-12-01 12:17:00,1.5074,1.5074,1.5056,1.5071,349500000.0
2008-12-01 12:18:00,1.507,1.5073,1.50625,1.507,273500000.0
2008-12-01 12:19:00,1.507,1.5073,1.5059,1.50635,244900000.0
2008-12-01 12:20:00,1.50655,1.50675,1.50555,1.5057,378800000.0
2008-12-01 12:21:00,1.5057,1.50625,1.5052,1.506,293300000.0
2008-12-01 12:22:00,1.506,1.507,1.506,1.5069,214200000.0
2008-12-01 12:23:00,1.5068,1.50695,1.5058,1.50615,172300000.0
2008-12-01 12:24:00,1.50615,1.50715,1.50595,1.5071,374000000.0
2008-12-01 12:25:00,1.5071,1.50785,1.5071,1.5075,200600000.0
2008-12-01 12:26:00,1.50765,1.5079,1.50755,1.50775,136200000.0
2008-12-01 12:27:00,1.50775,1.50775,1.50665,1.5075,275900000.0
2008-12-01 12:28:00,1.5077,1.5079,1.5069,1.50695,321000000.0
2008-12-01 12:29:00,1.50695,1.5075,1.5068,1.50725,287000000.0
2008-12-01 12:30:00,1.5075,1.5077,1.50695,1.50715,275200000.0
2008-12-01 12:31:00,1.50715,1.5076,1.5069,1.5074,358800000.0
2008-12-01 12:32:00,1.5074,1.5074,1.507,1.50705,222600000.0
2008-12-01 12:33:00,1.50705,1.5071,1.5058,1.5059,182000000.0
2008-12-01 12:34:00,1.50605,1.50635,1.5047,1.5048,470800000.0
2008-12-01 12:35:00,1.5048,1.50485,1.50355,1.5036,341000000.0
2008-12-01 12:36:00,1.5036,1.50445,1.50295,1.50305,244300000.0
2008-12-01 12:37:00,1.5031,1.50315,1.50155,1.50185,245200000.0
2008-12-01 12:38:00,1.5017,1.5022,1.5015,1.50185,194500000.0
2008-12-01 12:39:00,1.5019,1.502,1.50105,1.5013,226600000.0
2008-12-01 12:40:00,1.5013,1.5022,1.5011,1.5021,331800000.0
2008-12-01 12:41:00,1.5021,1.50315,1.50155,1.503,322500000.0
2008-12-01 12:42:00,1.503,1.50405,1.503,1.50365,184200000.0
2008-12-01 12:43:00,1.50365,1.5043,1.50315,1.5041,268200000.0
2008-12-01 12:44:00,1.50415,1.50425,1.5039,1.5039,70600000.0
2008-12-01 12:45:00,1.5039,1.5043,1.50375,1.50405,470400000.0
2008-12-01 12:46:00,1.50405,1.50455,1.504,1.5044,241800000.0
2008-12-01 12:47:00,1.50445,1.50545,1.50425,1.50545,225900000.0
2008-12-01 12:48:00,1.50545,1.50545,1.50495,1.50525,151400000.0
2008-12-01 12:49:00,1.5048,1.5048,1.50405,1.5046,346700000.0
2008-12-01 12:50:00,1.50405,1.50495,1.50335,1.5043,307800000.0
2008-12-01 12:51:00,1.50435,1.50475,1.50335,1.5045,136400000.0
2008-12-01 12:52:00,1.5046,1.5046,1.5031,1.50355,182400000.0
2008-12-01 12:53:00,1.50355,1.5037,1.5029,1.50325,138200000.0
2008-12-01 12:54:00,1.50325,1.5034,1.5031,1.5033,274600000.0
2008-12-01 12:55:00,1.5033,1.5033,1.50295,1.50315,112200000.0
2008-12-01 12:56:00,1.5031,1.5039,1.503,1.5039,100200000.0
2008-12-01 12:57:00,1.5039,1.50405,1.50365,1.50395,38600000.0
2008-12-01 12:58:00,1.5038,1.504,1.5035,1.5037,33200000.0
2008-12-01 12:59:00,1.5037,1.50385,1.5037,1.50375,21600000.0
2008-12-01 13:00:00,1.50375,1.5044,1.5032,1.5044,152200000.0
2008-12-01 13:01:00,1.5043,1.5046,1.504,1.5046,148200000.0
2008-12-01 13:02:00,1.50465,1.50545,1.5046,1.50535,203200000.0
2008-12-01 13:03:00,1.50535,1.50575,1.50535,1.50555,176800000.0
2008-12-01 13:04:00,1.50555,1.5058,1.50525,1.5056,79700000.0
2008-12-01 13:05:00,1.5056,1.5056,1.5049,1.50495,117800000.0
2008-12-01 13:06:00,1.50495,1.50495,1.504,1.5041,193900000.0
2008-12-01 13:07:00,1.5042,1.5043,1.5037,1.5042,127100000.0
2008-12-01 13:08:00,1.5039,1.50455,1.50375,1.50425,270200000.0
2008-12-01 13:09:00,1.50425,1.50455,1.50405,1.50445,132400000.0
2008-12-01 13:10:00,1.50445,1.50465,1.5042,1.5043,108000000.0
2008-12-01 13:11:00,1.5046,1.5051,1.5046,1.5051,122800000.0
2008-12-01 13:12:00,1.5051,1.5054,1.5048,1.50495,175200000.0
2008-12-01 13:13:00,1.505,1.50515,1.5043,1.5045,377800000.0
2008-12-01 13:14:00,1.50455,1.5052,1.50455,1.5052,197000000.0
2008-12-01 13:15:00,1.5052,1.5054,1.5049,1.50495,215200000.0
2008-12-01 13:16:00,1.50495,1.50505,1.50455,1.5046,187400000.0
2008-12-01 13:17:00,1.5046,1.5047,1.50425,1.5046,188200000.0
2008-12-01 13:18:00,1.5046,1.50485,1.5043,1.5048,153300000.0
2008-12-01 13:19:00,1.5048,1.5058,1.5047,1.5058,231400000.0
2008-12-01 13:20:00,1.5058,1.506,1.50565,1.506,145500000.0
2008-12-01 13:21:00,1.5059,1.50615,1.5055,1.5056,171400000.0
2008-12-01 13:22:00,1.5058,1.5058,1.50525,1.5053,167900000.0
2008-12-01 13:23:00,1.5053,1.5055,1.50495,1.50495,171400000.0
2008-12-01 13:24:00,1.5049,1.5049,1.50465,1.50465,137400000.0
2008-12-01 13:25:00,1.50475,1.50535,1.50465,1.50515,162800000.0
2008-12-01 13:26:00,1.5052,1.5054,1.50495,1.5051,259000000.0
2008-12-01 13:27:00,1.5051,1.50565,1.50495,1.50555,216600000.0
2008-12-01 13:28:00,1.50555,1.50575,1.5052,1.5052,91800000.0
2008-12-01 13:29:00,1.50535,1.50535,1.50505,1.50505,87000000.0
2008-12-01 13:30:00,1.505,1.505,1.5049,1.50495,199400000.0
2008-12-01 13:31:00,1.50495,1.50495,1.50495,1.50495,32000000.0
2008-12-01 13:32:00,1.50495,1.505,1.5049,1.50495,67400000.0
2008-12-01 13:33:00,1.5051,1.5051,1.50495,1.50495,62200000.0
2008-12-01 13:34:00,1.50495,1.505,1.50485,1.50485,49200000.0
2008-12-01 13:35:00,1.50495,1.505,1.5048,1.50495,152200000.0
2008-12-01 13:36:00,1.50485,1.50515,1.50475,1.50485,141400000.0
2008-12-01 13:37:00,1.5049,1.50515,1.5043,1.5049,227800000.0
2008-12-01 13:38:00,1.50495,1.50515,1.50495,1.50495,102600000.0
2008-12-01 13:39:00,1.50495,1.5052,1.50495,1.5052,301200000.0
2008-12-01 13:40:00,1.5052,1.5053,1.5051,1.5051,258400000.0
2008-12-01 13:41:00,1.5051,1.50525,1.5051,1.5051,142400000.0
2008-12-01 13:42:00,1.5053,1.5054,1.505,1.5051,107000000.0
2008-12-01 13:43:00,1.5051,1.5052,1.5051,1.5052,84700000.0
2008-12-01 13:44:00,1.5052,1.5053,1.5049,1.5051,355200000.0
2008-12-01 13:45:00,1.5051,1.5052,1.5047,1.50475,170000000.0
2008-12-01 13:46:00,1.5047,1.50485,1.5041,1.50465,296200000.0
2008-12-01 13:47:00,1.50465,1.50465,1.504,1.50405,329300000.0
2008-12-01 13:48:00,1.5041,1.5041,1.5035,1.5035,368400000.0
2008-12-01 13:49:00,1.5036,1.5037,1.50345,1.5036,345800000.0
2008-12-01 13:50:00,1.5036,1.504,1.5035,1.504,241400000.0
2008-12-01 13:51:00,1.5039,1.5052,1.5039,1.5051,358400000.0
2008-12-01 13:52:00,1.50505,1.5051,1.5045,1.50485,239500000.0
2008-12-01 13:53:00,1.50485,1.5052,1.50485,1.5052,153600000.0
2008-12-01 13:54:00,1.5051,1.5059,1.5047,1.5047,153300000.0
2008-12-01 13:55:00,1.50485,1.5054,1.50465,1.5051,222800000.0
2008-12-01 13:56:00,1.5051,1.5052,1.50455,1.50455,239800000.0
2008-12-01 13:57:00,1.5046,1.5049,1.50455,1.5049,71000000.0
2008-12-01 13:58:00,1.505,1.505,1.5043,1.50485,145600000.0
2008-12-01 13:59:00,1.50485,1.505,1.5044,1.5046,50700000.0
2008-12-01 14:00:00,1.5046,1.5047,1.5041,1.5042,141000000.0
2008-12-01 14:01:00,1.5041,1.5047,1.5041,1.5042,89900000.0
2008-12-01 14:02:00,1.50425,1.50435,1.50355,1.5036,206200000.0
2008-12-01 14:03:00,1.5036,1.50365,1.50205,1.50205,310400000.0
2008-12-01 14:04:00,1.502,1.502,1.5011,1.502,251000000.0
2008-12-01 14:05:00,1.5021,1.50225,1.502,1.5021,152100000.0
2008-12-01 14:06:00,1.5021,1.5025,1.5021,1.5024,102800000.0
2008-12-01 14:07:00,1.5025,1.5034,1.5025,1.5028,151800000.0
2008-12-01 14:08:00,1.50275,1.50275,1.5017,1.5019,212600000.0
2008-12-01 14:09:00,1.5022,1.50285,1.50185,1.5026,292200000.0
2008-12-01 14:10:00,1.5027,1.5028,1.50255,1.5026,120400000.0
2008-12-01 14:11:00,1.5025,1.50295,1.5025,1.50295,104800000.0
2008-12-01 14:12:00,1.50305,1.5034,1.50275,1.50305,270000000.0
2008-12-01 14:13:00,1.503,1.5031,1.5029,1.50295,219600000.0
2008-12-01 14:14:00,1.50295,1.50315,1.5028,1.50305,149200000.0
2008-12-01 14:15:00,1.50305,1.5032,1.50275,1.50285,125400000.0
2008-12-01 14:16:00,1.50285,1.50295,1.50245,1.5025,293400000.0
2008-12-01 14:17:00,1.50245,1.5026,1.50165,1.5017,272300000.0
2008-12-01 14:18:00,1.50175,1.50215,1.50175,1.50205,178000000.0
2008-12-01 14:19:00,1.50205,1.5025,1.50185,1.502,176400000.0
2008-12-01 14:20:00,1.502,1.50255,1.50195,1.5024,186600000.0
2008-12-01 14:21:00,1.5023,1.50255,1.50225,1.50245,115800000.0
2008-12-01 14:22:00,1.50245,1.50255,1.50225,1.50255,32800000.0
2008-12-01 14:23:00,1.5024,1.50305,1.5023,1.5029,74800000.0
2008-12-01 14:24:00,1.5029,1.50305,1.50255,1.50275,86800000.0
2008-12-01 14:25:00,1.5027,1.503,1.50225,1.50235,192400000.0
2008-12-01 14:26:00,1.5025,1.5027,1.50185,1.50215,179200000.0
2008-12-01 14:27:00,1.50215,1.50255,1.50195,1.502,286200000.0
2008-12-01 14:28:00,1.502,1.5021,1.5017,1.5017,207000000.0
2008-12-01 14:29:00,1.5017,1.5017,1.49975,1.5001,298600000.0
2008-12-01 14:30:00,1.5001,1.5002,1.49935,1.4997,338900000.0
2008-12-01 14:31:00,1.4997,1.49975,1.4993,1.49935,183600000.0
2008-12-01 14:32:00,1.4993,1.4994,1.4985,1.4986,370000000.0
2008-12-01 14:33:00,1.4986,1.49875,1.49695,1.49695,420200000.0
2008-12-01 14:34:00,1.497,1.497,1.4962,1.49675,287000000.0
2008-12-01 14:35:00,1.49675,1.4969,1.49635,1.4965,279900000.0
2008-12-01 14:36:00,1.49645,1.4976,1.49635,1.4976,301000000.0
2008-12-01 14:37:00,1.4977,1.4978,1.497,1.49755,232200000.0
2008-12-01 14:38:00,1.49765,1.49775,1.49685,1.497,310800000.0
2008-12-01 14:39:00,1.497,1.4973,1.49695,1.49695,205000000.0
2008-12-01 14:40:00,1.49695,1.4973,1.4969,1.4969,154600000.0
2008-12-01 14:41:00,1.49685,1.49695,1.49615,1.4969,283300000.0
2008-12-01 14:42:00,1.497,1.4972,1.4969,1.4971,266400000.0
2008-12-01 14:43:00,1.4971,1.4973,1.49705,1.4972,107800000.0
2008-12-01 14:44:00,1.4972,1.498,1.497,1.49795,192000000.0
2008-12-01 14:45:00,1.498,1.4986,1.49795,1.49845,198200000.0
2008-12-01 14:46:00,1.4986,1.4991,1.49835,1.49855,265800000.0
2008-12-01 14:47:00,1.49855,1.49875,1.4985,1.4987,195600000.0
2008-12-01 14:48:00,1.49875,1.49935,1.49875,1.4993,361200000.0
2008-12-01 14:49:00,1.4993,1.4993,1.49905,1.4991,93600000.0
2008-12-01 14:50:00,1.49915,1.49915,1.49865,1.4987,261800000.0
2008-12-01 14:51:00,1.4987,1.4988,1.4987,1.4987,155400000.0
2008-12-01 14:52:00,1.4987,1.4988,1.49785,1.49785,130900000.0
2008-12-01 14:53:00,1.49785,1.498,1.4976,1.4976,209000000.0
2008-12-01 14:54:00,1.49765,1.4988,1.49755,1.4979,188800000.0
2008-12-01 14:55:00,1.4979,1.4981,1.4979,1.498,69400000.0
2008-12-01 14:56:00,1.4981,1.49815,1.4975,1.49765,138600000.0
2008-12-01 14:57:00,1.49775,1.49825,1.49735,1.49825,123900000.0
2008-12-01 14:58:00,1.4982,1.499,1.4982,1.49865,150200000.0
2008-12-01 14:59:00,1.49865,1.499,1.49855,1.49895,109200000.0
2008-12-01 15:00:00,1.49895,1.4992,1.4989,1.49895,105200000.0
2008-12-01 15:01:00,1.49895,1.49915,1.4987,1.49875,183200000.0
2008-12-01 15:02:00,1.49875,1.49875,1.49805,1.49845,223200000.0
2008-12-01 15:03:00,1.49845,1.4988,1.49755,1.4978,303400000.0
2008-12-01 15:04:00,1.49795,1.4986,1.49795,1.4983,252700000.0
2008-12-01 15:05:00,1.4983,1.4983,1.4971,1.4977,278900000.0
2008-12-01 15:06:00,1.49775,1.49815,1.49705,1.49715,370200000.0
2008-12-01 15:07:00,1.49715,1.4987,1.49685,1.4986,524000000.0
2008-12-01 15:08:00,1.4986,1.4988,1.4978,1.4981,192300000.0
2008-12-01 15:09:00,1.49815,1.4985,1.4973,1.4973,347600000.0
2008-12-01 15:10:00,1.49735,1.49755,1.4971,1.49725,269400000.0
2008-12-01 15:11:00,1.49735,1.49835,1.49735,1.4983,279200000.0
2008-12-01 15:12:00,1.4983,1.4983,1.49755,1.49815,498800000.0
2008-12-01 15:13:00,1.49815,1.4983,1.49765,1.498,465400000.0
2008-12-01 15:14:00,1.498,1.4983,1.4974,1.49825,557800000.0
2008-12-01 15:15:00,1.49825,1.49885,1.49805,1.49855,629500002.0
2008-12-01 15:16:00,1.4986,1.4986,1.4968,1.49745,519400000.0
2008-12-01 15:17:00,1.4975,1.4988,1.4975,1.49855,289000001.0
2008-12-01 15:18:00,1.49865,1.4987,1.49755,1.49835,443400000.0
2008-12-01 15:19:00,1.49835,1.4993,1.4981,1.499,380800000.0
2008-12-01 15:20:00,1.49905,1.4995,1.499,1.49935,336100000.0
2008-12-01 15:21:00,1.4993,1.49955,1.49895,1.49895,385400000.0
2008-12-01 15:22:00,1.49895,1.4993,1.4989,1.4992,453300000.0
2008-12-01 15:23:00,1.4993,1.4993,1.4984,1.49875,480600000.0
2008-12-01 15:24:00,1.49835,1.4991,1.49775,1.4991,366200000.0
2008-12-01 15:25:00,1.4991,1.4992,1.4987,1.499,328600000.0
2008-12-01 15:26:00,1.499,1.499,1.49845,1.49855,280800000.0
2008-12-01 15:27:00,1.4987,1.49895,1.49855,1.49895,347400000.0
2008-12-01 15:28:00,1.499,1.4992,1.49865,1.4989,449500000.0
2008-12-01 15:29:00,1.49885,1.4991,1.4981,1.4981,241400000.0
2008-12-01 15:30:00,1.4984,1.49865,1.4977,1.49805,354000000.0
2008-12-01 15:31:00,1.49815,1.4987,1.498,1.49825,395600000.0
2008-12-01 15:32:00,1.49825,1.4984,1.498,1.498,248400000.0
2008-12-01 15:33:00,1.4981,1.49815,1.49795,1.49805,116800000.0
2008-12-01 15:34:00,1.49805,1.4987,1.49775,1.4985,351600000.0
2008-12-01 15:35:00,1.49855,1.4993,1.49855,1.49925,379700000.0
2008-12-01 15:36:00,1.49925,1.49945,1.4992,1.49945,57200000.0
2008-12-01 15:37:00,1.4995,1.5003,1.4995,1.5003,131600000.0
2008-12-01 15:38:00,1.50035,1.5011,1.50005,1.50005,164200000.0
2008-12-01 15:39:00,1.50015,1.50025,1.4984,1.4985,307000000.0
2008-12-01 15:40:00,1.4984,1.49925,1.4984,1.4985,289580000.0
2008-12-01 15:41:00,1.4985,1.49975,1.4985,1.499,362200000.0
2008-12-01 15:42:00,1.499,1.4991,1.49855,1.49855,149600000.0
2008-12-01 15:43:00,1.49865,1.49905,1.49835,1.49835,269600000.0
2008-12-01 15:44:00,1.49835,1.49835,1.4982,1.4982,114000000.0
2008-12-01 15:45:00,1.4982,1.49835,1.49805,1.49805,212600000.0
2008-12-01 15:46:00,1.49805,1.49815,1.49705,1.49755,310700000.0
2008-12-01 15:47:00,1.49765,1.4978,1.49645,1.49645,309600000.0
2008-12-01 15:48:00,1.4965,1.4965,1.49565,1.4959,411600000.0
2008-12-01 15:49:00,1.49585,1.49665,1.49565,1.49665,507200000.0
2008-12-01 15:50:00,1.49665,1.49675,1.49605,1.49635,426700000.0
2008-12-01 15:51:00,1.4964,1.4971,1.49635,1.4971,586600000.0
2008-12-01 15:52:00,1.4972,1.4975,1.49645,1.49645,498700000.0
2008-12-01 15:53:00,1.4964,1.4964,1.49525,1.49535,356100000.0
2008-12-01 15:54:00,1.4953,1.4954,1.495,1.4952,163600000.0
2008-12-01 15:55:00,1.4952,1.4952,1.4947,1.4947,219600000.0
2008-12-01 15:56:00,1.4947,1.49475,1.49325,1.4936,372600000.0
2008-12-01 15:57:00,1.4936,1.4946,1.4936,1.4944,149600000.0
2008-12-01 15:58:00,1.4944,1.4956,1.49435,1.4956,259500000.0
2008-12-01 15:59:00,1.4956,1.49635,1.49555,1.49605,266600000.0
2008-12-01 16:00:00,1.4961,1.4966,1.496,1.4964,297000000.0
2008-12-01 16:01:00,1.49635,1.4964,1.49595,1.49615,94000000.0
2008-12-01 16:02:00,1.49615,1.49635,1.4959,1.49615,174200000.0
2008-12-01 16:03:00,1.49615,1.4966,1.49605,1.49635,187800000.0
2008-12-01 16:04:00,1.49625,1.4966,1.4961,1.4964,189600000.0
2008-12-01 16:05:00,1.4964,1.49745,1.4964,1.49725,280600000.0
2008-12-01 16:06:00,1.49725,1.49835,1.4971,1.4983,305000000.0
2008-12-01 16:07:00,1.4983,1.4986,1.49815,1.4982,275000000.0
2008-12-01 16:08:00,1.4982,1.4982,1.49705,1.49725,218000000.0
2008-12-01 16:09:00,1.4973,1.4979,1.49715,1.49775,427000000.0
2008-12-01 16:10:00,1.49775,1.4986,1.49735,1.4977,577200000.0
2008-12-01 16:11:00,1.4977,1.4979,1.497,1.4971,325600000.0
2008-12-01 16:12:00,1.4971,1.4976,1.49705,1.4976,258000000.0
2008-12-01 16:13:00,1.49755,1.4984,1.49755,1.49825,387200000.0
2008-12-01 16:14:00,1.49815,1.49815,1.49705,1.4973,358600000.0
2008-12-01 16:15:00,1.49725,1.4975,1.4971,1.4973,316800000.0
2008-12-01 16:16:00,1.49735,1.49765,1.4971,1.49745,325400000.0
2008-12-01 16:17:00,1.4974,1.4976,1.4968,1.4968,383400000.0
2008-12-01 16:18:00,1.4969,1.4974,1.4967,1.49695,484600000.0
2008-12-01 16:19:00,1.497,1.49715,1.49625,1.49645,605000000.0
2008-12-01 16:20:00,1.4965,1.49695,1.4965,1.4967,212800000.0
2008-12-01 16:21:00,1.4967,1.4971,1.49645,1.49665,201400000.0
2008-12-01 16:22:00,1.49665,1.4971,1.4964,1.49705,329900000.0
2008-12-01 16:23:00,1.4971,1.49785,1.4966,1.49725,488600000.0
2008-12-01 16:24:00,1.49735,1.4978,1.49715,1.49745,218400000.0
2008-12-01 16:25:00,1.49735,1.4979,1.4967,1.4968,248800000.0
2008-12-01 16:26:00,1.49675,1.498,1.4967,1.4977,495800000.0
2008-12-01 16:27:00,1.4977,1.4977,1.4962,1.49625,262600000.0
2008-12-01 16:28:00,1.49625,1.4968,1.49605,1.4968,296400000.0
2008-12-01 16:29:00,1.4966,1.49685,1.49565,1.49565,139400000.0
2008-12-01 16:30:00,1.49575,1.49615,1.49555,1.4958,198400000.0
2008-12-01 16:31:00,1.49585,1.49615,1.4957,1.49585,159400000.0
2008-12-01 16:32:00,1.4959,1.49595,1.4954,1.49555,183000000.0
2008-12-01 16:33:00,1.4956,1.4961,1.4956,1.4959,259700000.0
2008-12-01 16:34:00,1.4959,1.4967,1.4959,1.4965,274400000.0
2008-12-01 16:35:00,1.49655,1.4966,1.49595,1.4965,327300000.0
2008-12-01 16:36:00,1.4965,1.49665,1.49615,1.49645,266400000.0
2008-12-01 16:37:00,1.49645,1.49665,1.49625,1.49645,370000000.0
2008-12-01 16:38:00,1.4965,1.4971,1.49635,1.49705,298000000.0
2008-12-01 16:39:00,1.49705,1.4971,1.49665,1.497,292400000.0
2008-12-01 16:40:00,1.4971,1.4971,1.49645,1.4965,447200000.0
2008-12-01 16:41:00,1.4965,1.4965,1.4957,1.4962,444100000.0
2008-12-01 16:42:00,1.4962,1.49625,1.49595,1.496,252200000.0
2008-12-01 16:43:00,1.496,1.49605,1.4951,1.4956,458000000.0
2008-12-01 16:44:00,1.4955,1.4955,1.4922,1.49225,459400000.0
2008-12-01 16:45:00,1.49215,1.49215,1.49115,1.49195,367800000.0
2008-12-01 16:46:00,1.49205,1.49365,1.492,1.49365,254600000.0
2008-12-01 16:47:00,1.4936,1.49445,1.49325,1.4938,205700000.0
2008-12-01 16:48:00,1.49375,1.4939,1.49285,1.493,156200000.0
2008-12-01 16:49:00,1.4929,1.49355,1.49225,1.49295,250000000.0
2008-12-01 16:50:00,1.4928,1.49295,1.4925,1.49265,242200000.0
2008-12-01 16:51:00,1.49255,1.4928,1.492,1.4924,246300000.0
2008-12-01 16:52:00,1.4923,1.4924,1.49145,1.49155,235600000.0
2008-12-01 16:53:00,1.49155,1.49235,1.49155,1.4919,346400000.0
2008-12-01 16:54:00,1.49195,1.4926,1.49195,1.4926,258800000.0
2008-12-01 16:55:00,1.4926,1.49325,1.4921,1.4927,311400000.0
2008-12-01 16:56:00,1.49275,1.4931,1.4922,1.4929,206800000.0
2008-12-01 16:57:00,1.4928,1.4932,1.4922,1.4923,213400000.0
2008-12-01 16:58:00,1.4923,1.4928,1.49215,1.4924,152600000.0
2008-12-01 16:59:00,1.49235,1.4924,1.49205,1.49215,201000000.0
2008-12-01 17:00:00,1.49215,1.49215,1.4905,1.4905,347599999.0
2008-12-01 17:01:00,1.4905,1.49075,1.49045,1.4907,296000000.0
2008-12-01 17:02:00,1.49075,1.49125,1.49065,1.4908,361100000.0
2008-12-01 17:03:00,1.4908,1.49185,1.4908,1.49175,249800000.0
2008-12-01 17:04:00,1.49175,1.49265,1.4917,1.49225,300400000.0
2008-12-01 17:05:00,1.4923,1.4923,1.4907,1.4912,384500000.0
2008-12-01 17:06:00,1.4912,1.4914,1.49035,1.49065,489400000.0
2008-12-01 17:07:00,1.49065,1.4907,1.4901,1.49055,570700000.0
2008-12-01 17:08:00,1.4906,1.4906,1.48975,1.48985,521999999.0
2008-12-01 17:09:00,1.48985,1.49,1.48895,1.4897,376900000.0
2008-12-01 17:10:00,1.48985,1.4904,1.48965,1.49,495800000.0
2008-12-01 17:11:00,1.49005,1.49025,1.48855,1.4887,377800000.0
2008-12-01 17:12:00,1.48865,1.4897,1.48855,1.48935,551400000.0
2008-12-01 17:13:00,1.4893,1.4904,1.4893,1.48975,609300000.0
2008-12-01 17:14:00,1.4899,1.49,1.4893,1.4897,379200000.0
2008-12-01 17:15:00,1.4898,1.4898,1.4893,1.48935,250400000.0
2008-12-01 17:16:00,1.4894,1.4897,1.4891,1.4897,317600000.0
2008-12-01 17:17:00,1.4897,1.49015,1.4891,1.48925,484600000.0
2008-12-01 17:18:00,1.48935,1.4897,1.4893,1.4897,418400000.0
2008-12-01 17:19:00,1.4897,1.4899,1.48905,1.48925,245000000.0
2008-12-01 17:20:00,1.48925,1.4894,1.4891,1.4892,123400000.0
2008-12-01 17:21:00,1.4892,1.48985,1.48915,1.48955,411000000.0
2008-12-01 17:22:00,1.48955,1.4898,1.4886,1.48865,444200000.0
2008-12-01 17:23:00,1.4887,1.4898,1.4882,1.4894,424300000.0
2008-12-01 17:24:00,1.4894,1.4911,1.48935,1.4907,486200000.0
2008-12-01 17:25:00,1.4907,1.4909,1.4905,1.4906,290200000.0
2008-12-01 17:26:00,1.4906,1.4907,1.48935,1.48945,277200000.0
2008-12-01 17:27:00,1.48945,1.49065,1.4892,1.49,442800000.0
2008-12-01 17:28:00,1.49005,1.4902,1.48915,1.48915,458400000.0
2008-12-01 17:29:00,1.48915,1.4894,1.4884,1.4886,345700000.0
2008-12-01 17:30:00,1.4886,1.48885,1.4865,1.48655,411500000.0
2008-12-01 17:31:00,1.48665,1.4867,1.48525,1.48535,444200000.0
2008-12-01 17:32:00,1.48535,1.4854,1.48495,1.4852,411200000.0
2008-12-01 17:33:00,1.48525,1.4855,1.48505,1.48505,447000000.0
2008-12-01 17:34:00,1.4851,1.4862,1.4851,1.4861,425000000.0
2008-12-01 17:35:00,1.4861,1.48625,1.48545,1.48585,388600000.0
2008-12-01 17:36:00,1.48585,1.4861,1.4855,1.48595,162800000.0
2008-12-01 17:37:00,1.48595,1.486,1.48525,1.4853,207800000.0
2008-12-01 17:38:00,1.4854,1.4854,1.48405,1.48465,545200000.0
2008-12-01 17:39:00,1.48485,1.4855,1.4844,1.48475,553500000.0
2008-12-01 17:40:00,1.4848,1.48555,1.4841,1.48555,353000000.0
2008-12-01 17:41:00,1.48545,1.4862,1.48545,1.4858,268100000.0
2008-12-01 17:42:00,1.48575,1.48585,1.485,1.485,148200000.0
2008-12-01 17:43:00,1.485,1.485,1.4843,1.48455,577400000.0
2008-12-01 17:44:00,1.48455,1.4859,1.48455,1.4859,465600000.0
2008-12-01 17:45:00,1.4859,1.48665,1.4859,1.4863,330400000.0
2008-12-01 17:46:00,1.4863,1.48675,1.48615,1.4864,297900000.0
2008-12-01 17:47:00,1.48635,1.4867,1.48625,1.48625,87400000.0
2008-12-01 17:48:00,1.48625,1.48705,1.48625,1.48665,288400000.0
2008-12-01 17:49:00,1.48665,1.48705,1.48665,1.48675,274800000.0
2008-12-01 17:50:00,1.4867,1.48705,1.485,1.48515,437200000.0
2008-12-01 17:51:00,1.48505,1.48515,1.48415,1.4848,403600000.0
2008-12-01 17:52:00,1.48475,1.485,1.48405,1.4841,424700000.0
2008-12-01 17:53:00,1.4841,1.4841,1.4817,1.4817,392600000.0
2008-12-01 17:54:00,1.4817,1.4827,1.4814,1.4825,463900000.0
2008-12-01 17:55:00,1.4825,1.4831,1.48245,1.48285,588000000.0
2008-12-01 17:56:00,1.4828,1.4828,1.48105,1.4812,516200000.0
2008-12-01 17:57:00,1.4812,1.482,1.48095,1.48095,426600000.0
2008-12-01 17:58:00,1.481,1.4825,1.48055,1.4823,520200000.0
2008-12-01 17:59:00,1.4823,1.48395,1.4823,1.48375,427500000.0
2008-12-01 18:00:00,1.4837,1.4845,1.4835,1.48395,460600000.0
2008-12-01 18:01:00,1.48395,1.4857,1.48395,1.48445,616100000.0
2008-12-01 18:02:00,1.48445,1.48575,1.48395,1.4856,571800000.0
2008-12-01 18:03:00,1.4856,1.4864,1.48525,1.48575,337600000.0
2008-12-01 18:04:00,1.48575,1.4862,1.48495,1.4861,567900000.0
2008-12-01 18:05:00,1.48615,1.4862,1.4849,1.4857,467400000.0
2008-12-01 18:06:00,1.4856,1.4862,1.48505,1.4862,418700000.0
2008-12-01 18:07:00,1.4862,1.48725,1.48505,1.48605,423800000.0
2008-12-01 18:08:00,1.48575,1.4863,1.4851,1.48535,439400000.0
2008-12-01 18:09:00,1.4853,1.4854,1.48455,1.48515,261200000.0
2008-12-01 18:10:00,1.48515,1.4852,1.48465,1.48465,155800000.0
2008-12-01 18:11:00,1.48465,1.4848,1.4845,1.48475,228100000.0
2008-12-01 18:12:00,1.48475,1.4853,1.48475,1.4852,188200000.0
2008-12-01 18:13:00,1.4853,1.4861,1.48525,1.4861,446600000.0
2008-12-01 18:14:00,1.48595,1.4871,1.48595,1.4867,469200001.0
2008-12-01 18:15:00,1.4865,1.4869,1.48585,1.48595,503999999.0
2008-12-01 18:16:00,1.48575,1.48635,1.4851,1.4861,456800000.0
2008-12-01 18:17:00,1.4861,1.4867,1.48605,1.4864,426900000.0
2008-12-01 18:18:00,1.4864,1.4864,1.48595,1.486,320700000.0
2008-12-01 18:19:00,1.486,1.48635,1.4858,1.4858,414500000.0
2008-12-01 18:20:00,1.4857,1.4857,1.48485,1.48505,444400000.0
2008-12-01 18:21:00,1.48505,1.4852,1.48445,1.4845,363900000.0
2008-12-01 18:22:00,1.48465,1.48495,1.48445,1.4847,353400000.0
2008-12-01 18:23:00,1.4847,1.4848,1.4833,1.48345,486500000.0
2008-12-01 18:24:00,1.48345,1.4841,1.4824,1.4841,374800000.0
2008-12-01 18:25:00,1.48385,1.48445,1.48385,1.4839,374500000.0
2008-12-01 18:26:00,1.4839,1.4839,1.48325,1.4834,362000000.0
2008-12-01 18:27:00,1.4834,1.48435,1.4833,1.4843,336900000.0
2008-12-01 18:28:00,1.4843,1.48465,1.4838,1.4839,416200000.0
2008-12-01 18:29:00,1.4839,1.48455,1.48385,1.4845,448100000.0
2008-12-01 18:30:00,1.4845,1.48505,1.4838,1.484,481700000.0
2008-12-01 18:31:00,1.484,1.4847,1.4836,1.4836,457800000.0
2008-12-01 18:32:00,1.4834,1.4835,1.48305,1.4833,404900000.0
2008-12-01 18:33:00,1.4833,1.48445,1.4831,1.48445,228600000.0
2008-12-01 18:34:00,1.48435,1.48435,1.48355,1.4839,565900000.0
2008-12-01 18:35:00,1.48385,1.48445,1.4836,1.4843,423100000.0
2008-12-01 18:36:00,1.4843,1.48435,1.4831,1.4836,637900000.0
2008-12-01 18:37:00,1.48355,1.48355,1.48335,1.48345,354000000.0
2008-12-01 18:38:00,1.4835,1.4835,1.48315,1.48335,317500000.0
2008-12-01 18:39:00,1.48335,1.4836,1.4831,1.4835,256300000.0
2008-12-01 18:40:00,1.4835,1.4838,1.4832,1.48365,406600000.0
2008-12-01 18:41:00,1.4837,1.4843,1.48365,1.48425,413500000.0
2008-12-01 18:42:00,1.4843,1.48465,1.48415,1.4845,258200000.0
2008-12-01 18:43:00,1.48455,1.4847,1.4838,1.4845,393500000.0
2008-12-01 18:44:00,1.4846,1.4848,1.4836,1.4836,324400000.0
2008-12-01 18:45:00,1.4836,1.48365,1.48285,1.4831,207600000.0
2008-12-01 18:46:00,1.4832,1.48345,1.48285,1.48335,355400000.0
2008-12-01 18:47:00,1.48345,1.4836,1.48305,1.48345,491600000.0
2008-12-01 18:48:00,1.48335,1.48375,1.4831,1.48375,649500000.0
2008-12-01 18:49:00,1.4837,1.48415,1.48325,1.4837,433500000.0
2008-12-01 18:50:00,1.48365,1.48445,1.48365,1.4842,577600000.0
2008-12-01 18:51:00,1.4841,1.4844,1.48365,1.4839,518600000.0
2008-12-01 18:52:00,1.4838,1.48415,1.48285,1.4829,354000000.0
2008-12-01 18:53:00,1.483,1.4836,1.48285,1.4834,289200000.0
2008-12-01 18:54:00,1.48335,1.48375,1.483,1.48315,418500000.0
2008-12-01 18:55:00,1.48335,1.48365,1.48315,1.4833,286200000.0
2008-12-01 18:56:00,1.48325,1.4834,1.4821,1.4824,357800000.0
2008-12-01 18:57:00,1.48245,1.4828,1.4822,1.48275,259600000.0
2008-12-01 18:58:00,1.48275,1.483,1.4823,1.48295,201600000.0
2008-12-01 18:59:00,1.48285,1.48435,1.4828,1.4839,224700000.0
2008-12-01 19:00:00,1.48375,1.4846,1.48375,1.48445,244800000.0
2008-12-01 19:01:00,1.4845,1.48475,1.4845,1.48475,288600000.0
2008-12-01 19:02:00,1.48475,1.4851,1.4835,1.4835,180800000.0
2008-12-01 19:03:00,1.48335,1.4838,1.4827,1.483,244600000.0
2008-12-01 19:04:00,1.48295,1.4834,1.4829,1.48315,200200000.0
2008-12-01 19:05:00,1.4832,1.48335,1.48275,1.4832,140400000.0
2008-12-01 19:06:00,1.48325,1.4845,1.48305,1.4845,282400000.0
2008-12-01 19:07:00,1.4846,1.4848,1.48215,1.4824,306100000.0
2008-12-01 19:08:00,1.48235,1.48295,1.48215,1.48275,338300000.0
2008-12-01 19:09:00,1.4828,1.48295,1.48115,1.48205,461700000.0
2008-12-01 19:10:00,1.4819,1.4821,1.4817,1.48175,277000000.0
2008-12-01 19:11:00,1.4817,1.4823,1.4817,1.4817,390100000.0
2008-12-01 19:12:00,1.4818,1.4822,1.4813,1.4817,256300000.0
2008-12-01 19:13:00,1.4817,1.4826,1.48145,1.4826,315700000.0
2008-12-01 19:14:00,1.48255,1.4827,1.48185,1.48205,417200000.0
2008-12-01 19:15:00,1.48205,1.4824,1.48195,1.48205,390100000.0
2008-12-01 19:16:00,1.48205,1.4824,1.48195,1.48195,251500000.0
2008-12-01 19:17:00,1.48195,1.482,1.48085,1.48085,314900000.0
2008-12-01 19:18:00,1.48085,1.4824,1.48075,1.48205,383100000.0
2008-12-01 19:19:00,1.48205,1.48205,1.4815,1.4815,243000000.0
2008-12-01 19:20:00,1.4815,1.4821,1.4815,1.482,209200001.0
2008-12-01 19:21:00,1.482,1.4832,1.4819,1.4826,437100000.0
2008-12-01 19:22:00,1.4827,1.4828,1.4823,1.4823,189800000.0
2008-12-01 19:23:00,1.48245,1.4826,1.48245,1.48255,90400000.0
2008-12-01 19:24:00,1.48245,1.48245,1.48235,1.48235,49600000.0
2008-12-01 19:25:00,1.4824,1.48305,1.4824,1.48305,54400000.0
2008-12-01 19:26:00,1.48315,1.4832,1.483,1.48305,87200000.0
2008-12-01 19:27:00,1.48305,1.4832,1.4826,1.483,253800000.0
2008-12-01 19:28:00,1.483,1.4833,1.48275,1.4832,233400000.0
2008-12-01 19:29:00,1.4832,1.4837,1.4831,1.48335,101300000.0
2008-12-01 19:30:00,1.48335,1.4842,1.48315,1.4842,173100000.0
2008-12-01 19:31:00,1.4842,1.4852,1.4842,1.48485,226800000.0
2008-12-01 19:32:00,1.48495,1.485,1.4839,1.4843,361700000.0
2008-12-01 19:33:00,1.4843,1.48475,1.48425,1.4844,227000000.0
2008-12-01 19:34:00,1.4844,1.48585,1.4844,1.4856,241700000.0
2008-12-01 19:35:00,1.4856,1.4866,1.4856,1.4859,194200000.0
2008-12-01 19:36:00,1.48575,1.48605,1.48505,1.4851,199600000.0
2008-12-01 19:37:00,1.4851,1.48625,1.4851,1.48555,185200000.0
2008-12-01 19:38:00,1.48555,1.4858,1.4853,1.4853,269900000.0
2008-12-01 19:39:00,1.4853,1.4853,1.4845,1.4849,254800000.0
2008-12-01 19:40:00,1.4849,1.4849,1.4834,1.48385,231600000.0
2008-12-01 19:41:00,1.48385,1.48445,1.48325,1.4844,207400000.0
2008-12-01 19:42:00,1.4844,1.48505,1.48435,1.48505,126400000.0
2008-12-01 19:43:00,1.485,1.4851,1.4848,1.48485,83800000.0
2008-12-01 19:44:00,1.485,1.4854,1.485,1.4852,85000000.0
2008-12-01 19:45:00,1.48525,1.4865,1.4852,1.4861,377300000.0
2008-12-01 19:46:00,1.4861,1.4861,1.4857,1.48585,147600000.0
2008-12-01 19:47:00,1.4859,1.48605,1.48585,1.48585,304800000.0
2008-12-01 19:48:00,1.48585,1.486,1.48585,1.4859,182800000.0
2008-12-01 19:49:00,1.4859,1.48605,1.4858,1.48585,212600000.0
2008-12-01 19:50:00,1.48585,1.4861,1.4857,1.486,162000000.0
2008-12-01 19:51:00,1.486,1.486,1.48495,1.485,261900000.0
2008-12-01 19:52:00,1.485,1.4852,1.48495,1.48505,206400000.0
2008-12-01 19:53:00,1.48505,1.4851,1.4845,1.4848,307700000.0
2008-12-01 19:54:00,1.4847,1.48495,1.48455,1.48475,274600001.0
2008-12-01 19:55:00,1.48475,1.48475,1.48415,1.4845,546700000.0
2008-12-01 19:56:00,1.4845,1.4846,1.4842,1.48445,360200000.0
2008-12-01 19:57:00,1.48445,1.48445,1.4842,1.48425,177400000.0
2008-12-01 19:58:00,1.4843,1.4847,1.4843,1.4845,172600000.0
2008-12-01 19:59:00,1.4845,1.4851,1.48435,1.48455,191800000.0
2008-12-01 20:00:00,1.48465,1.4853,1.4845,1.4851,114400000.0
2008-12-01 20:01:00,1.4852,1.4853,1.485,1.4852,184800000.0
2008-12-01 20:02:00,1.4852,1.48545,1.485,1.48505,117000000.0
2008-12-01 20:03:00,1.48505,1.4852,1.48495,1.485,79400000.0
2008-12-01 20:04:00,1.48495,1.4853,1.48485,1.4849,201400000.0
2008-12-01 20:05:00,1.4849,1.48585,1.4849,1.48555,203700000.0
2008-12-01 20:06:00,1.48555,1.4856,1.48475,1.48475,198600000.0
2008-12-01 20:07:00,1.48475,1.4849,1.48475,1.4849,78000000.0
2008-12-01 20:08:00,1.4849,1.48575,1.4849,1.48575,157400000.0
2008-12-01 20:09:00,1.48575,1.48675,1.48575,1.48675,237400000.0
2008-12-01 20:10:00,1.48665,1.4869,1.4866,1.4868,198400000.0
2008-12-01 20:11:00,1.4868,1.48735,1.4868,1.48735,88000000.0
2008-12-01 20:12:00,1.4874,1.488,1.4873,1.488,279600000.0
2008-12-01 20:13:00,1.4879,1.48825,1.48735,1.4876,209100000.0
2008-12-01 20:14:00,1.48765,1.48855,1.4876,1.48805,131600000.0
2008-12-01 20:15:00,1.4881,1.4887,1.4878,1.48795,208800000.0
2008-12-01 20:16:00,1.48795,1.48795,1.4872,1.48725,108800000.0
2008-12-01 20:17:00,1.4873,1.48755,1.48715,1.48725,83400000.0
2008-12-01 20:18:00,1.4873,1.4873,1.4868,1.48705,86000000.0
2008-12-01 20:19:00,1.487,1.48715,1.48675,1.487,82400000.0
2008-12-01 20:20:00,1.487,1.4872,1.4869,1.4871,92000000.0
2008-12-01 20:21:00,1.4871,1.48725,1.4867,1.4867,114600000.0
2008-12-01 20:22:00,1.4869,1.4869,1.48645,1.48645,84800000.0
2008-12-01 20:23:00,1.4865,1.4867,1.4859,1.48605,205800000.0
2008-12-01 20:24:00,1.48605,1.48605,1.486,1.48605,49800000.0
2008-12-01 20:25:00,1.48605,1.4861,1.48565,1.48565,316400000.0
2008-12-01 20:26:00,1.4857,1.48615,1.4856,1.4861,217800000.0
2008-12-01 20:27:00,1.48605,1.4862,1.48585,1.48595,358400000.0
2008-12-01 20:28:00,1.48595,1.48645,1.48565,1.48615,158400001.0
2008-12-01 20:29:00,1.48585,1.4865,1.48585,1.4861,134600000.0
2008-12-01 20:30:00,1.486,1.4869,1.486,1.48675,142200000.0
2008-12-01 20:31:00,1.48675,1.48695,1.4865,1.48665,156800000.0
2008-12-01 20:32:00,1.4867,1.48685,1.4866,1.4868,61000000.0
2008-12-01 20:33:00,1.4868,1.4869,1.48675,1.4868,72000000.0
2008-12-01 20:34:00,1.4868,1.48805,1.4868,1.48795,245600000.0
2008-12-01 20:35:00,1.488,1.4884,1.488,1.48805,270800000.0
2008-12-01 20:36:00,1.48805,1.48805,1.48765,1.4879,133200000.0
2008-12-01 20:37:00,1.4879,1.48795,1.48765,1.48775,130400000.0
2008-12-01 20:38:00,1.4877,1.4877,1.48765,1.48765,73600000.0
2008-12-01 20:39:00,1.48765,1.48795,1.48765,1.48765,65400000.0
2008-12-01 20:40:00,1.48765,1.4877,1.48745,1.4876,121200000.0
2008-12-01 20:41:00,1.4876,1.48785,1.4874,1.48785,190600000.0
2008-12-01 20:42:00,1.4878,1.48805,1.48765,1.48765,51600000.0
2008-12-01 20:43:00,1.4876,1.48765,1.4876,1.48765,22400000.0
2008-12-01 20:44:00,1.48765,1.4885,1.4875,1.4885,176800000.0
2008-12-01 20:45:00,1.4885,1.489,1.48845,1.4888,334000000.0
2008-12-01 20:46:00,1.4888,1.4893,1.4885,1.4885,83000000.0
2008-12-01 20:47:00,1.4885,1.4887,1.4884,1.48865,91800000.0
2008-12-01 20:48:00,1.4887,1.48955,1.4885,1.4894,108200000.0
2008-12-01 20:49:00,1.4894,1.4895,1.4894,1.4894,34000000.0
2008-12-01 20:50:00,1.4894,1.48965,1.48935,1.4896,55400000.0
2008-12-01 20:51:00,1.4896,1.4896,1.48925,1.48925,125600000.0
2008-12-01 20:52:00,1.48925,1.4894,1.4892,1.4894,36600000.0
2008-12-01 20:53:00,1.48945,1.4895,1.48915,1.48925,86400000.0
2008-12-01 20:54:00,1.48925,1.48965,1.48925,1.4895,222200000.0
2008-12-01 20:55:00,1.4895,1.4895,1.48885,1.48885,137600000.0
2008-12-01 20:56:00,1.4889,1.4891,1.48835,1.48875,167400000.0
2008-12-01 20:57:00,1.48875,1.48895,1.48865,1.48895,119400000.0
2008-12-01 20:58:00,1.489,1.48955,1.489,1.48955,69400000.0
2008-12-01 20:59:00,1.4895,1.48975,1.4894,1.4896,118600000.0
2008-12-01 21:00:00,1.48955,1.48985,1.4895,1.48965,65200000.0
2008-12-01 21:01:00,1.4898,1.48985,1.4896,1.48965,32400000.0
2008-12-01 21:02:00,1.48975,1.48975,1.48935,1.4895,110600000.0
2008-12-01 21:03:00,1.48955,1.48955,1.489,1.4891,204800000.0
2008-12-01 21:04:00,1.4891,1.4891,1.4886,1.48865,59800000.0
2008-12-01 21:05:00,1.4886,1.4886,1.48815,1.48845,35000000.0
2008-12-01 21:06:00,1.4884,1.48845,1.48815,1.48815,54400000.0
2008-12-01 21:07:00,1.4882,1.48915,1.4882,1.4891,65800000.0
2008-12-01 21:08:00,1.489,1.489,1.4889,1.4889,42800000.0
2008-12-01 21:09:00,1.48895,1.48915,1.48875,1.4888,75800000.0
2008-12-01 21:10:00,1.4888,1.4894,1.48865,1.48935,102400000.0
2008-12-01 21:11:00,1.4893,1.4893,1.4892,1.4892,36800000.0
2008-12-01 21:12:00,1.4892,1.48925,1.48915,1.4892,62400000.0
2008-12-01 21:13:00,1.4892,1.4892,1.4885,1.4888,234900000.0
2008-12-01 21:14:00,1.4888,1.4888,1.48845,1.4886,68600000.0
2008-12-01 21:15:00,1.4886,1.4886,1.4883,1.4883,75200000.0
2008-12-01 21:16:00,1.4883,1.48855,1.4883,1.4885,99200000.0
2008-12-01 21:17:00,1.4885,1.48875,1.4885,1.4887,26400000.0
2008-12-01 21:18:00,1.48865,1.4887,1.4885,1.48855,82200000.0
2008-12-01 21:19:00,1.48845,1.48845,1.4883,1.48835,26400000.0
2008-12-01 21:20:00,1.48845,1.4885,1.4884,1.4884,12000000.0
2008-12-01 21:21:00,1.4884,1.4884,1.48815,1.48815,31200000.0
2008-12-01 21:22:00,1.48815,1.48815,1.4875,1.48755,44800000.0
2008-12-01 21:23:00,1.4876,1.48865,1.4876,1.48865,112600000.0
2008-12-01 21:24:00,1.4886,1.4886,1.48765,1.48795,165000000.0
2008-12-01 21:25:00,1.488,1.48845,1.48775,1.48795,123200000.0
2008-12-01 21:26:00,1.488,1.48835,1.48765,1.48765,123200000.0
2008-12-01 21:27:00,1.4876,1.4876,1.48625,1.4867,95900000.0
2008-12-01 21:28:00,1.48655,1.4866,1.48535,1.4857,81800000.0
2008-12-01 21:29:00,1.4857,1.4862,1.48565,1.486,112200000.0
2008-12-01 21:30:00,1.486,1.4869,1.4859,1.48595,163800000.0
2008-12-01 21:31:00,1.486,1.4873,1.48585,1.4863,197400000.0
2008-12-01 21:32:00,1.48635,1.48685,1.4863,1.4867,105000000.0
2008-12-01 21:33:00,1.48675,1.48775,1.48675,1.48775,94600000.0
2008-12-01 21:34:00,1.4878,1.48795,1.48665,1.48665,123900000.0
2008-12-01 21:35:00,1.4867,1.4868,1.48655,1.48655,33000000.0
2008-12-01 21:36:00,1.48655,1.4868,1.48655,1.4866,42000000.0
2008-12-01 21:37:00,1.4866,1.48685,1.48655,1.4866,44800000.0
2008-12-01 21:38:00,1.48665,1.48685,1.4864,1.48645,158200000.0
2008-12-01 21:39:00,1.48645,1.48675,1.48635,1.4864,80000000.0
2008-12-01 21:40:00,1.48635,1.4864,1.4855,1.4861,92100000.0
2008-12-01 21:41:00,1.4861,1.48735,1.4861,1.48725,141500000.0
2008-12-01 21:42:00,1.48715,1.4879,1.48715,1.4876,139400000.0
2008-12-01 21:43:00,1.48755,1.48755,1.48705,1.48725,98600000.0
2008-12-01 21:44:00,1.4872,1.48765,1.4872,1.4873,146400000.0
2008-12-01 21:45:00,1.48715,1.48795,1.48715,1.48795,280600000.0
2008-12-01 21:46:00,1.48795,1.48865,1.4879,1.4886,77000000.0
2008-12-01 21:47:00,1.48875,1.4896,1.4885,1.48895,245100000.0
2008-12-01 21:48:00,1.4889,1.48975,1.48875,1.4895,143500000.0
2008-12-01 21:49:00,1.4895,1.4913,1.4895,1.49075,244300000.0
2008-12-01 21:50:00,1.4909,1.4912,1.49075,1.4911,98200000.0
2008-12-01 21:51:00,1.49115,1.49225,1.49105,1.4922,323000000.0
2008-12-01 21:52:00,1.49225,1.4924,1.491,1.4911,177582000.0
2008-12-01 21:53:00,1.49105,1.49105,1.4901,1.4909,212400000.0
2008-12-01 21:54:00,1.49095,1.49275,1.49095,1.49255,215600000.0
2008-12-01 21:55:00,1.4925,1.4948,1.4924,1.4945,222200000.0
2008-12-01 21:56:00,1.4945,1.4945,1.49235,1.4924,191400000.0
2008-12-01 21:57:00,1.4924,1.49355,1.4924,1.49265,173700000.0
2008-12-01 21:58:00,1.4927,1.493,1.4921,1.4921,164800000.0
2008-12-01 21:59:00,1.49215,1.49215,1.49085,1.49085,166300000.0
2008-12-01 22:00:00,1.49085,1.491,1.4906,1.49095,129400000.0
2008-12-01 22:01:00,1.49095,1.49095,1.49065,1.49065,41400000.0
2008-12-01 22:02:00,1.49065,1.4908,1.49055,1.49055,61200000.0
2008-12-01 22:03:00,1.49055,1.49055,1.49005,1.49005,90400000.0
2008-12-01 22:04:00,1.49005,1.49035,1.4895,1.49035,71400000.0
2008-12-01 22:05:00,1.49025,1.4918,1.49025,1.4918,99800000.0
2008-12-01 22:06:00,1.4918,1.49185,1.49135,1.49145,200200000.0
2008-12-01 22:07:00,1.49145,1.4915,1.49145,1.49145,17200000.0
2008-12-01 22:08:00,1.4914,1.49145,1.4912,1.49125,103600000.0
2008-12-01 22:09:00,1.49125,1.4917,1.49125,1.49135,68400000.0
2008-12-01 22:10:00,1.49145,1.4917,1.4914,1.4914,83200000.0
2008-12-01 22:11:00,1.4914,1.4914,1.491,1.49105,154600000.0
2008-12-01 22:12:00,1.49105,1.4911,1.491,1.4911,39400000.0
2008-12-01 22:13:00,1.4911,1.4911,1.49105,1.4911,22400000.0
2008-12-01 22:14:00,1.49105,1.49105,1.49105,1.49105,9600000.0
2008-12-01 22:15:00,1.49105,1.49105,1.4909,1.4909,21000000.0
2008-12-01 22:16:00,1.4909,1.49095,1.4909,1.49095,15600000.0
2008-12-01 22:17:00,1.491,1.4911,1.4909,1.4909,55800000.0
2008-12-01 22:18:00,1.4909,1.491,1.4908,1.4908,44800000.0
2008-12-01 22:19:00,1.4908,1.4908,1.4896,1.4897,98200000.0
2008-12-01 22:20:00,1.48965,1.48965,1.4886,1.4886,135600000.0
2008-12-01 22:21:00,1.4882,1.48875,1.4882,1.48855,81400000.0
2008-12-01 22:22:00,1.4886,1.4886,1.4885,1.4885,32200000.0
2008-12-01 22:23:00,1.4884,1.48845,1.48815,1.4882,44200000.0
2008-12-01 22:24:00,1.48825,1.48835,1.48825,1.48835,38400000.0
2008-12-01 22:25:00,1.48835,1.4884,1.48815,1.4882,138800000.0
2008-12-01 22:26:00,1.48825,1.48855,1.48825,1.4885,67800000.0
2008-12-01 22:27:00,1.4885,1.48865,1.48845,1.4886,59400000.0
2008-12-01 22:28:00,1.4886,1.48925,1.48845,1.48925,225100000.0
2008-12-01 22:29:00,1.48925,1.4893,1.48895,1.489,144100000.0
2008-12-01 22:30:00,1.4892,1.4892,1.4886,1.48895,72400000.0
2008-12-01 22:31:00,1.48895,1.48895,1.4887,1.48885,78800000.0
2008-12-01 22:32:00,1.4889,1.48935,1.4889,1.48935,120600000.0
2008-12-01 22:33:00,1.48935,1.4894,1.48895,1.489,163600000.0
2008-12-01 22:34:00,1.48905,1.4894,1.48905,1.4894,76000000.0
2008-12-01 22:35:00,1.4894,1.4896,1.4892,1.48935,131000000.0
2008-12-01 22:36:00,1.48935,1.4897,1.48925,1.4894,146400000.0
2008-12-01 22:37:00,1.4894,1.4894,1.4888,1.4888,129600000.0
2008-12-01 22:38:00,1.4888,1.48885,1.48855,1.48875,37600000.0
2008-12-01 22:39:00,1.4888,1.4893,1.4887,1.48915,117200000.0
2008-12-01 22:40:00,1.48915,1.48915,1.4885,1.4888,78200000.0
2008-12-01 22:41:00,1.4884,1.48875,1.4884,1.4887,69600000.0
2008-12-01 22:42:00,1.4887,1.48875,1.4876,1.48805,122400000.0
2008-12-01 22:43:00,1.48805,1.48805,1.4877,1.48775,67200000.0
2008-12-01 22:44:00,1.48775,1.48825,1.4877,1.4877,85800000.0
2008-12-01 22:45:00,1.4877,1.48785,1.48735,1.48735,100800000.0
2008-12-01 22:46:00,1.4873,1.4873,1.48645,1.48645,57400000.0
2008-12-01 22:47:00,1.48645,1.4866,1.4856,1.4866,79200000.0
2008-12-01 22:48:00,1.4867,1.4872,1.48655,1.4872,73500000.0
2008-12-01 22:49:00,1.4873,1.4877,1.4862,1.4868,139100000.0
2008-12-01 22:50:00,1.4868,1.487,1.48655,1.48695,378800000.0
2008-12-01 22:51:00,1.487,1.487,1.4857,1.486,133800000.0
2008-12-01 22:52:00,1.486,1.486,1.48555,1.48565,32200000.0
2008-12-01 22:53:00,1.4857,1.4858,1.48525,1.48555,40000000.0
2008-12-01 22:54:00,1.4855,1.4855,1.48405,1.48405,124600000.0
2008-12-01 22:55:00,1.48405,1.4845,1.48375,1.4845,66800000.0
2008-12-01 22:56:00,1.48445,1.4845,1.484,1.48415,188600000.0
2008-12-01 22:57:00,1.48415,1.48415,1.4839,1.4839,49600000.0
2008-12-01 22:58:00,1.4839,1.484,1.48305,1.4832,89800000.0
2008-12-01 22:59:00,1.48315,1.48315,1.4825,1.4825,95800000.0
2008-12-01 23:00:00,1.48265,1.48445,1.48245,1.4843,171800000.0
2008-12-01 23:01:00,1.4843,1.48485,1.4837,1.48435,194200000.0
2008-12-01 23:02:00,1.4843,1.485,1.484,1.4843,213700000.0
2008-12-01 23:03:00,1.48435,1.4848,1.48435,1.48455,99600000.0
2008-12-01 23:04:00,1.48465,1.48485,1.48425,1.48445,62600000.0
2008-12-01 23:05:00,1.4845,1.48475,1.48445,1.48455,36600000.0
2008-12-01 23:06:00,1.4847,1.486,1.4839,1.486,190500000.0
2008-12-01 23:07:00,1.48585,1.48595,1.4855,1.4859,110400000.0
2008-12-01 23:08:00,1.48595,1.48635,1.4859,1.48635,75600000.0
2008-12-01 23:09:00,1.48635,1.48655,1.4855,1.486,159800000.0
2008-12-01 23:10:00,1.486,1.487,1.4858,1.4869,115300000.0
2008-12-01 23:11:00,1.48685,1.4873,1.4868,1.48725,66800000.0
2008-12-01 23:12:00,1.48735,1.48765,1.48735,1.48765,10600000.0
2008-12-01 23:13:00,1.4875,1.4876,1.4869,1.4875,187700000.0
2008-12-01 23:14:00,1.4875,1.48755,1.4868,1.4875,92400000.0
2008-12-01 23:15:00,1.48755,1.48755,1.48745,1.48745,43800000.0
2008-12-01 23:16:00,1.4875,1.4875,1.4873,1.48745,50600000.0
2008-12-01 23:17:00,1.48745,1.4882,1.48745,1.4882,25700000.0
2008-12-01 23:18:00,1.488,1.48865,1.488,1.48855,87200000.0
2008-12-01 23:19:00,1.48855,1.4886,1.4884,1.48855,67000000.0
2008-12-01 23:20:00,1.48855,1.48865,1.48855,1.48855,65600000.0
2008-12-01 23:21:00,1.48855,1.48855,1.48855,1.48855,6200000.0
2008-12-01 23:22:00,1.48855,1.4887,1.48855,1.48865,76600000.0
2008-12-01 23:23:00,1.48865,1.48875,1.48855,1.48865,33200000.0
2008-12-01 23:24:00,1.48865,1.4888,1.4885,1.4886,46200000.0
2008-12-01 23:25:00,1.48885,1.48925,1.48875,1.48925,94200000.0
2008-12-01 23:26:00,1.48935,1.48945,1.4891,1.4894,77200000.0
2008-12-01 23:27:00,1.489,1.4894,1.489,1.48915,156200000.0
2008-12-01 23:28:00,1.48915,1.4895,1.4888,1.48935,209000000.0
2008-12-01 23:29:00,1.4894,1.4897,1.4894,1.4897,55200000.0
2008-12-01 23:30:00,1.4897,1.48985,1.4895,1.48955,176400000.0
2008-12-01 23:31:00,1.48955,1.48955,1.48885,1.48905,103800000.0
2008-12-01 23:32:00,1.48905,1.4891,1.4889,1.4889,45600000.0
2008-12-01 23:33:00,1.48895,1.48905,1.48865,1.48905,81800000.0
2008-12-01 23:34:00,1.48905,1.48905,1.48895,1.489,51200000.0
2008-12-01 23:35:00,1.489,1.4898,1.489,1.48975,176000000.0
2008-12-01 23:36:00,1.4897,1.48975,1.4895,1.4895,92800000.0
2008-12-01 23:37:00,1.4895,1.4895,1.4893,1.4894,38800000.0
2008-12-01 23:38:00,1.4893,1.48935,1.48905,1.4892,75400000.0
2008-12-01 23:39:00,1.48905,1.4892,1.48905,1.48905,46800000.0
2008-12-01 23:40:00,1.48905,1.48905,1.48895,1.48895,16000000.0
2008-12-01 23:41:00,1.48895,1.4892,1.48895,1.4892,57900000.0
2008-12-01 23:42:00,1.4892,1.48945,1.4892,1.4892,24800000.0
2008-12-01 23:43:00,1.48935,1.48935,1.48905,1.48915,20800000.0
2008-12-01 23:44:00,1.48915,1.4893,1.48895,1.48915,38200000.0
2008-12-01 23:45:00,1.48915,1.4892,1.489,1.489,48800000.0
2008-12-01 23:46:00,1.489,1.48915,1.48875,1.4888,106300000.0
2008-12-01 23:47:00,1.4888,1.4892,1.48875,1.4889,92400000.0
2008-12-01 23:48:00,1.4889,1.4889,1.48795,1.4884,186100000.0
2008-12-01 23:49:00,1.48855,1.48875,1.4885,1.4887,39000000.0
2008-12-01 23:50:00,1.48885,1.48895,1.48865,1.48895,92000000.0
2008-12-01 23:51:00,1.4889,1.48905,1.48875,1.4889,80200000.0
2008-12-01 23:52:00,1.48885,1.489,1.4887,1.48875,36600000.0
2008-12-01 23:53:00,1.4887,1.4889,1.4887,1.4889,33600000.0
2008-12-01 23:54:00,1.4889,1.4893,1.4889,1.4893,31000000.0
2008-12-01 23:55:00,1.4892,1.4892,1.4889,1.489,83800000.0
2008-12-01 23:56:00,1.489,1.489,1.4881,1.4887,49800000.0
2008-12-01 23:57:00,1.48865,1.48865,1.4882,1.4882,40000000.0
2008-12-01 23:58:00,1.4882,1.48835,1.4882,1.48835,8000000.0
2008-12-01 23:59:00,1.48835,1.48855,1.4879,1.4885,37200000.0
2008-12-02 00:00:00,1.48855,1.48855,1.4884,1.4884,9600000.0
2008-12-02 00:01:00,1.4882,1.48825,1.4882,1.4882,7200000.0
2008-12-02 00:02:00,1.48835,1.48835,1.488,1.488,12800000.0
2008-12-02 00:03:00,1.488,1.4883,1.48795,1.48825,24000000.0
2008-12-02 00:04:00,1.48815,1.48845,1.4878,1.4883,35000000.0
2008-12-02 00:05:00,1.4883,1.48855,1.4883,1.4884,22800000.0
2008-12-02 00:06:00,1.48835,1.48845,1.4883,1.48835,33600000.0
2008-12-02 00:07:00,1.4883,1.4885,1.4883,1.48845,17600000.0
2008-12-02 00:08:00,1.4884,1.48855,1.4878,1.4884,38000000.0
2008-12-02 00:09:00,1.48835,1.4886,1.4883,1.4883,43200000.0
2008-12-02 00:10:00,1.48825,1.4883,1.48825,1.4883,6400000.0
2008-12-02 00:11:00,1.48825,1.48825,1.4881,1.48815,15000000.0
2008-12-02 00:12:00,1.4882,1.48845,1.4882,1.48845,24000000.0
2008-12-02 00:13:00,1.4884,1.48845,1.48835,1.48845,8000000.0
2008-12-02 00:14:00,1.4885,1.48865,1.4878,1.48865,26000000.0
2008-12-02 00:15:00,1.48865,1.48885,1.48805,1.48805,21400000.0
2008-12-02 00:16:00,1.4882,1.48935,1.488,1.489,61400000.0
2008-12-02 00:17:00,1.4892,1.4895,1.48845,1.48845,50400000.0
2008-12-02 00:18:00,1.48875,1.4896,1.48875,1.4896,9600000.0
2008-12-02 00:19:00,1.48855,1.4894,1.4883,1.4889,49200000.0
2008-12-02 00:20:00,1.489,1.48915,1.48885,1.489,43200000.0
2008-12-02 00:21:00,1.4892,1.4893,1.48825,1.48895,59600000.0
2008-12-02 00:22:00,1.48825,1.4894,1.48825,1.48915,44200000.0
2008-12-02 00:23:00,1.4892,1.48945,1.4892,1.4894,36800000.0
2008-12-02 00:24:00,1.4893,1.4893,1.4892,1.4892,32400000.0
2008-12-02 00:25:00,1.4892,1.4892,1.4885,1.4885,10000000.0
2008-12-02 00:26:00,1.48865,1.48885,1.48865,1.48875,24000000.0
2008-12-02 00:27:00,1.4887,1.4894,1.48865,1.4892,42200000.0
2008-12-02 00:28:00,1.48915,1.4893,1.489,1.48925,31600000.0
2008-12-02 00:29:00,1.4893,1.4894,1.4889,1.48905,29400000.0
2008-12-02 00:30:00,1.489,1.48935,1.48875,1.4889,73600000.0
2008-12-02 00:31:00,1.4889,1.48905,1.48805,1.4889,48400000.0
2008-12-02 00:32:00,1.4889,1.48935,1.48865,1.48865,57800000.0
2008-12-02 00:33:00,1.48875,1.48875,1.48865,1.4887,20800000.0
2008-12-02 00:34:00,1.4887,1.4888,1.4887,1.4888,11200000.0
2008-12-02 00:35:00,1.48885,1.48925,1.48885,1.48915,20800000.0
2008-12-02 00:36:00,1.48915,1.48915,1.48905,1.48905,8000000.0
2008-12-02 00:37:00,1.4891,1.4891,1.4891,1.4891,1600000.0
2008-12-02 00:38:00,1.489,1.48905,1.48865,1.48875,94400000.0
2008-12-02 00:39:00,1.4886,1.48865,1.48855,1.48855,38800000.0
2008-12-02 00:40:00,1.48855,1.48875,1.4885,1.48855,47200000.0
2008-12-02 00:41:00,1.48855,1.48895,1.48855,1.48895,11200000.0
2008-12-02 00:42:00,1.4892,1.4892,1.48905,1.48905,3200000.0
2008-12-02 00:43:00,1.48873,1.48903,1.48867,1.48903,74400000.0
2008-12-02 00:44:00,1.4891,1.48915,1.4891,1.4891,4800000.0
2008-12-02 00:45:00,1.48915,1.48925,1.48915,1.48915,20600000.0
2008-12-02 00:46:00,1.4891,1.4891,1.48875,1.48875,12800000.0
2008-12-02 00:47:00,1.48865,1.48865,1.48855,1.48855,27200000.0
2008-12-02 00:48:00,1.48855,1.48935,1.4884,1.4886,47200000.0
2008-12-02 00:49:00,1.48865,1.48865,1.48855,1.48855,6400000.0
2008-12-02 00:50:00,1.4885,1.48855,1.4885,1.4885,9200000.0
2008-12-02 00:51:00,1.4885,1.4885,1.4885,1.4885,1200000.0
2008-12-02 00:52:00,1.48825,1.48828,1.48807,1.48807,53000000.0
2008-12-02 00:53:00,1.48801,1.48825,1.48801,1.48816,54800000.0
2008-12-02 00:54:00,1.48806,1.4885,1.48806,1.48836,34200000.0
2008-12-02 00:55:00,1.4884,1.4884,1.4884,1.4884,3400000.0
2008-12-02 00:56:00,1.4884,1.4884,1.4884,1.4884,5200000.0
2008-12-02 00:57:00,1.48855,1.48863,1.48834,1.48858,10200000.0
2008-12-02 00:58:00,1.48857,1.48857,1.4882,1.48828,28600000.0
2008-12-02 00:59:00,1.48823,1.48857,1.48808,1.48857,77000000.0
2008-12-02 01:00:00,1.4885,1.4885,1.48805,1.4881,13400000.0
2008-12-02 01:01:00,1.48802,1.4883,1.4879,1.48795,93200000.0
2008-12-02 01:02:00,1.48815,1.48815,1.4881,1.4881,9600000.0
2008-12-02 01:03:00,1.48786,1.48835,1.48776,1.48805,106700000.0
2008-12-02 01:04:00,1.48803,1.48825,1.48785,1.48785,40800000.0
2008-12-02 01:05:00,1.4881,1.4881,1.4865,1.48795,155200000.0
2008-12-02 01:06:00,1.4882,1.4883,1.48805,1.48805,25200000.0
2008-12-02 01:07:00,1.48805,1.48805,1.48805,1.48805,10800000.0
2008-12-02 01:08:00,1.48805,1.48815,1.48785,1.48815,17200000.0
2008-12-02 01:09:00,1.48815,1.48815,1.48805,1.48805,9600000.0
2008-12-02 01:10:00,1.48771,1.48799,1.48771,1.4879,36800000.0
2008-12-02 01:11:00,1.4879,1.48805,1.4879,1.48805,9600000.0
2008-12-02 01:12:00,1.48805,1.48805,1.48785,1.4879,40000000.0
2008-12-02 01:13:00,1.48785,1.48785,1.4878,1.4878,8000000.0
2008-12-02 01:14:00,1.4878,1.48805,1.4875,1.48805,51600000.0
2008-12-02 01:15:00,1.4877,1.4877,1.4877,1.4877,14400000.0
2008-12-02 01:16:00,1.4877,1.4877,1.4871,1.4872,46400000.0
2008-12-02 01:17:00,1.4872,1.4873,1.4872,1.4872,26000000.0
2008-12-02 01:18:00,1.48715,1.4872,1.48695,1.487,158600000.0
2008-12-02 01:19:00,1.487,1.487,1.4853,1.48555,177400000.0
2008-12-02 01:20:00,1.4856,1.48635,1.4854,1.4862,410800000.0
2008-12-02 01:21:00,1.48615,1.48625,1.48605,1.48605,217600000.0
2008-12-02 01:22:00,1.48605,1.48655,1.486,1.48655,145000000.0
2008-12-02 01:23:00,1.48655,1.4868,1.4865,1.48665,52000000.0
2008-12-02 01:24:00,1.48655,1.48685,1.48655,1.48685,81600000.0
2008-12-02 01:25:00,1.4868,1.4868,1.48655,1.48655,99000000.0
2008-12-02 01:26:00,1.4865,1.48655,1.48585,1.48605,239200000.0
2008-12-02 01:27:00,1.4861,1.48625,1.4856,1.48565,317400000.0
2008-12-02 01:28:00,1.4857,1.486,1.4853,1.4856,347800000.0
2008-12-02 01:29:00,1.4856,1.48615,1.4856,1.4856,249800000.0
2008-12-02 01:30:00,1.4856,1.4856,1.4848,1.4849,171600000.0
2008-12-02 01:31:00,1.4849,1.48525,1.4848,1.48485,143400000.0
2008-12-02 01:32:00,1.4849,1.4857,1.4844,1.485,158600000.0
2008-12-02 01:33:00,1.485,1.485,1.485,1.485,63600000.0
2008-12-02 01:34:00,1.48495,1.485,1.48495,1.485,13200000.0
2008-12-02 01:35:00,1.485,1.485,1.485,1.485,40400000.0
2008-12-02 01:36:00,1.485,1.485,1.485,1.485,34400000.0
2008-12-02 01:37:00,1.485,1.485,1.485,1.485,14400000.0
2008-12-02 01:38:00,1.48495,1.4857,1.48495,1.4851,60400000.0
2008-12-02 01:39:00,1.4851,1.4851,1.4851,1.4851,16000000.0
2008-12-02 01:40:00,1.4851,1.48605,1.4851,1.4858,129800000.0
2008-12-02 01:41:00,1.4858,1.48585,1.48575,1.4858,110800000.0
2008-12-02 01:42:00,1.4858,1.486,1.48545,1.4855,93200000.0
2008-12-02 01:43:00,1.4855,1.4855,1.485,1.4851,205400000.0
2008-12-02 01:44:00,1.4851,1.48525,1.4851,1.4851,133000000.0
2008-12-02 01:45:00,1.4851,1.48535,1.4848,1.4848,175000000.0
2008-12-02 01:46:00,1.4848,1.4848,1.4839,1.4845,53400000.0
2008-12-02 01:47:00,1.48455,1.4849,1.4843,1.48485,149400000.0
2008-12-02 01:48:00,1.4848,1.48515,1.4848,1.4848,77600000.0
2008-12-02 01:49:00,1.48485,1.4857,1.4848,1.4856,175600000.0
2008-12-02 01:50:00,1.48555,1.48555,1.48555,1.48555,32000000.0
2008-12-02 01:51:00,1.48555,1.48555,1.48555,1.48555,30800000.0
2008-12-02 01:52:00,1.48555,1.4856,1.4853,1.4853,36400000.0
2008-12-02 01:53:00,1.4853,1.4861,1.48525,1.4861,76000000.0
2008-12-02 01:54:00,1.4861,1.4861,1.4861,1.4861,3600000.0
2008-12-02 01:55:00,1.4861,1.4863,1.48595,1.48595,16800000.0
2008-12-02 01:56:00,1.48565,1.48595,1.4856,1.4856,17000000.0
2008-12-02 01:57:00,1.4855,1.4855,1.4855,1.4855,9600000.0
2008-12-02 01:58:00,1.4855,1.48585,1.4855,1.48585,11800000.0
2008-12-02 01:59:00,1.48585,1.48585,1.4854,1.48585,9000000.0
2008-12-02 02:00:00,1.4858,1.48665,1.4858,1.486,114600000.0
2008-12-02 02:01:00,1.48615,1.4862,1.4861,1.4862,29600000.0
2008-12-02 02:02:00,1.4862,1.48625,1.48615,1.48615,4800000.0
2008-12-02 02:03:00,1.48615,1.48625,1.48615,1.48625,4600000.0
2008-12-02 02:04:00,1.4862,1.4862,1.4862,1.4862,1600000.0
2008-12-02 02:05:00,1.4861,1.48655,1.4861,1.48645,16200000.0
2008-12-02 02:06:00,1.48665,1.4872,1.48665,1.4867,96800000.0
2008-12-02 02:07:00,1.4867,1.4867,1.4863,1.4865,63000000.0
2008-12-02 02:08:00,1.4865,1.4869,1.4864,1.4864,48000000.0
2008-12-02 02:09:00,1.4865,1.4866,1.4865,1.48655,17200000.0
2008-12-02 02:10:00,1.4865,1.48655,1.4865,1.48655,30000000.0
2008-12-02 02:11:00,1.48655,1.4869,1.4864,1.4867,37200000.0
2008-12-02 02:12:00,1.48655,1.48655,1.48655,1.48655,7200000.0
2008-12-02 02:13:00,1.4866,1.4871,1.48655,1.4871,30400000.0
2008-12-02 02:14:00,1.4872,1.48845,1.4871,1.48845,88000000.0
2008-12-02 02:15:00,1.4885,1.489,1.48845,1.489,34000000.0
2008-12-02 02:16:00,1.489,1.489,1.4886,1.48865,75200000.0
2008-12-02 02:17:00,1.48865,1.4887,1.48865,1.4887,8000000.0
2008-12-02 02:18:00,1.48865,1.48865,1.4885,1.4885,87000002.0
2008-12-02 02:19:00,1.4885,1.48865,1.4882,1.48865,196200000.0
2008-12-02 02:20:00,1.48875,1.48875,1.48825,1.48825,7800000.0
2008-12-02 02:21:00,1.48835,1.4888,1.48825,1.4886,28000000.0
2008-12-02 02:22:00,1.4884,1.48865,1.4884,1.48855,38000000.0
2008-12-02 02:23:00,1.48845,1.48845,1.4884,1.4884,6800000.0
2008-12-02 02:24:00,1.4884,1.4886,1.4884,1.4885,45000000.0
2008-12-02 02:25:00,1.48845,1.48845,1.48835,1.4884,27200000.0
2008-12-02 02:26:00,1.4884,1.48845,1.48835,1.48835,15200000.0
2008-12-02 02:27:00,1.48855,1.4887,1.48855,1.4887,26200000.0
2008-12-02 02:28:00,1.48842,1.48859,1.48818,1.48827,33400000.0
2008-12-02 02:29:00,1.48865,1.48865,1.48865,1.48865,3600000.0
2008-12-02 02:30:00,1.48865,1.48865,1.48865,1.48865,3600000.0
2008-12-02 02:31:00,1.4887,1.48935,1.4887,1.48935,23200000.0
2008-12-02 02:32:00,1.48925,1.48925,1.48915,1.4892,9000000.0
2008-12-02 02:33:00,1.4892,1.4896,1.48865,1.489,50600000.0
2008-12-02 02:34:00,1.489,1.49,1.489,1.48975,191600000.0
2008-12-02 02:35:00,1.48985,1.49035,1.48975,1.49035,36800000.0
2008-12-02 02:36:00,1.4905,1.49075,1.4905,1.49065,41200000.0
2008-12-02 02:37:00,1.49075,1.4917,1.49075,1.4915,68600000.0
2008-12-02 02:38:00,1.49155,1.49165,1.49145,1.49145,31000000.0
2008-12-02 02:39:00,1.4915,1.4915,1.4914,1.49145,14000000.0
2008-12-02 02:40:00,1.49145,1.49145,1.4913,1.4913,21900000.0
2008-12-02 02:41:00,1.4913,1.4922,1.4913,1.49195,50400000.0
2008-12-02 02:42:00,1.49195,1.4922,1.4918,1.49205,52400000.0
2008-12-02 02:43:00,1.49205,1.49215,1.49195,1.49195,28600000.0
2008-12-02 02:44:00,1.4919,1.49195,1.49165,1.4919,48400000.0
2008-12-02 02:45:00,1.492,1.4924,1.4918,1.4924,33400000.0
2008-12-02 02:46:00,1.4924,1.49245,1.49235,1.49245,23000000.0
2008-12-02 02:47:00,1.4924,1.4927,1.492,1.4924,114300000.0
2008-12-02 02:48:00,1.49245,1.49265,1.49245,1.4926,13000000.0
2008-12-02 02:49:00,1.49265,1.493,1.49265,1.4927,34400000.0
2008-12-02 02:50:00,1.49265,1.49295,1.49245,1.49245,51200000.0
2008-12-02 02:51:00,1.4926,1.4926,1.49195,1.4925,57200000.0
2008-12-02 02:52:00,1.4925,1.49255,1.4919,1.4919,46600000.0
2008-12-02 02:53:00,1.492,1.4922,1.4913,1.4913,151500000.0
2008-12-02 02:54:00,1.4913,1.49135,1.48985,1.4906,208100000.0
2008-12-02 02:55:00,1.4906,1.4906,1.4904,1.4904,37600000.0
2008-12-02 02:56:00,1.49035,1.49035,1.48805,1.4892,104100000.0
2008-12-02 02:57:00,1.4892,1.4892,1.4884,1.489,82400000.0
2008-12-02 02:58:00,1.489,1.4891,1.4882,1.4889,92800000.0
2008-12-02 02:59:00,1.4889,1.4894,1.48855,1.48895,40000000.0
2008-12-02 03:00:00,1.48925,1.4894,1.4888,1.4892,75800000.0
2008-12-02 03:01:00,1.4892,1.48985,1.48905,1.4898,29200000.0
2008-12-02 03:02:00,1.4898,1.48985,1.48925,1.4897,11200000.0
2008-12-02 03:03:00,1.48995,1.49075,1.48965,1.49005,109641000.0
2008-12-02 03:04:00,1.4905,1.49175,1.4905,1.49115,90200000.0
2008-12-02 03:05:00,1.49115,1.4916,1.49115,1.4912,27400000.0
2008-12-02 03:06:00,1.49135,1.4916,1.49095,1.49105,54200000.0
2008-12-02 03:07:00,1.49115,1.4914,1.4909,1.49115,58600000.0
2008-12-02 03:08:00,1.49115,1.49125,1.4909,1.49105,22800000.0
2008-12-02 03:09:00,1.49105,1.49115,1.4909,1.4909,82800000.0
2008-12-02 03:10:00,1.4909,1.49115,1.4906,1.49115,57000000.0
2008-12-02 03:11:00,1.4912,1.4912,1.4907,1.49075,98200000.0
2008-12-02 03:12:00,1.4908,1.49085,1.4905,1.49065,85700000.0
2008-12-02 03:13:00,1.49065,1.49075,1.4905,1.4905,83000000.0
2008-12-02 03:14:00,1.4905,1.4907,1.4905,1.49055,72600000.0
2008-12-02 03:15:00,1.49055,1.49065,1.4904,1.4904,47600000.0
2008-12-02 03:16:00,1.49035,1.4907,1.4901,1.4907,72400000.0
2008-12-02 03:17:00,1.4907,1.49075,1.4903,1.49075,34000000.0
2008-12-02 03:18:00,1.49075,1.49095,1.4907,1.4907,44600000.0
2008-12-02 03:19:00,1.4907,1.491,1.49065,1.491,32200000.0
2008-12-02 03:20:00,1.491,1.4916,1.4907,1.4914,74200000.0
2008-12-02 03:21:00,1.49145,1.492,1.49115,1.4918,70000000.0
2008-12-02 03:22:00,1.4919,1.4919,1.49165,1.49175,30200000.0
2008-12-02 03:23:00,1.4919,1.4925,1.49155,1.49225,89400000.0
2008-12-02 03:24:00,1.49225,1.49225,1.4918,1.49215,46100000.0
2008-12-02 03:25:00,1.4919,1.49195,1.4918,1.4918,17400000.0
2008-12-02 03:26:00,1.49195,1.49225,1.49195,1.4922,22000000.0
2008-12-02 03:27:00,1.49215,1.4922,1.4921,1.4921,26000000.0
2008-12-02 03:28:00,1.4921,1.4924,1.4921,1.4924,23200000.0
2008-12-02 03:29:00,1.4924,1.4924,1.49235,1.49235,4800000.0
2008-12-02 03:30:00,1.49235,1.4926,1.4921,1.4921,35800000.0
2008-12-02 03:31:00,1.4921,1.4921,1.4919,1.4919,34600000.0
2008-12-02 03:32:00,1.4919,1.4921,1.4919,1.4921,14200000.0
2008-12-02 03:33:00,1.4921,1.4921,1.49155,1.4918,22200000.0
2008-12-02 03:34:00,1.49165,1.4919,1.49165,1.49165,15800000.0
2008-12-02 03:35:00,1.4916,1.4918,1.4916,1.4918,11200000.0
2008-12-02 03:36:00,1.4918,1.4918,1.49155,1.49155,19800000.0
2008-12-02 03:37:00,1.4915,1.4915,1.49145,1.49145,24800000.0
2008-12-02 03:38:00,1.49145,1.4915,1.49145,1.4915,14600000.0
2008-12-02 03:39:00,1.49145,1.49145,1.4914,1.4914,14800000.0
2008-12-02 03:40:00,1.4914,1.4914,1.491,1.4912,42600000.0
2008-12-02 03:41:00,1.4912,1.4916,1.49105,1.49105,30000000.0
2008-12-02 03:42:00,1.49135,1.49155,1.4911,1.49145,25400000.0
2008-12-02 03:43:00,1.4915,1.4915,1.49145,1.4915,12000000.0
2008-12-02 03:44:00,1.4915,1.4918,1.4915,1.4915,49600000.0
2008-12-02 03:45:00,1.4915,1.49215,1.4915,1.49215,12400000.0
2008-12-02 03:46:00,1.49215,1.49215,1.49195,1.49215,12600000.0
2008-12-02 03:47:00,1.492,1.49215,1.492,1.492,17400000.0
2008-12-02 03:48:00,1.4921,1.49285,1.4921,1.49285,19800000.0
2008-12-02 03:49:00,1.49275,1.49275,1.49265,1.49275,14000000.0
2008-12-02 03:50:00,1.49275,1.49295,1.49275,1.49295,11800000.0
2008-12-02 03:51:00,1.49305,1.49305,1.493,1.493,5800000.0
2008-12-02 03:52:00,1.493,1.493,1.4925,1.4928,37400000.0
2008-12-02 03:53:00,1.4928,1.49305,1.4928,1.49305,14200000.0
2008-12-02 03:54:00,1.49305,1.4933,1.49285,1.4931,31000000.0
2008-12-02 03:55:00,1.49305,1.4933,1.49305,1.49315,14200000.0
2008-12-02 03:56:00,1.49305,1.49305,1.49305,1.49305,3600000.0
2008-12-02 03:57:00,1.49305,1.49305,1.4928,1.4928,5800000.0
2008-12-02 03:58:00,1.49285,1.4929,1.49285,1.4929,6000000.0
2008-12-02 03:59:00,1.4929,1.4929,1.49285,1.49285,2000000.0
2008-12-02 04:00:00,1.493,1.493,1.4928,1.49285,23600000.0
2008-12-02 04:01:00,1.49285,1.4932,1.49275,1.49305,126600001.0
2008-12-02 04:02:00,1.49305,1.49355,1.49305,1.4935,36400000.0
2008-12-02 04:03:00,1.4936,1.4937,1.4935,1.4935,16800000.0
2008-12-02 04:04:00,1.4935,1.4935,1.4935,1.4935,8400000.0
2008-12-02 04:05:00,1.4935,1.4935,1.49295,1.49335,52000000.0
2008-12-02 04:06:00,1.49315,1.49335,1.4926,1.4926,60600000.0
2008-12-02 04:07:00,1.4926,1.4926,1.49215,1.49215,29400000.0
2008-12-02 04:08:00,1.4921,1.4921,1.49195,1.49205,52000000.0
2008-12-02 04:09:00,1.49205,1.49235,1.492,1.49235,70400000.0
2008-12-02 04:10:00,1.4925,1.4925,1.49195,1.49235,20800000.0
2008-12-02 04:11:00,1.4923,1.4923,1.4923,1.4923,5600000.0
2008-12-02 04:12:00,1.4923,1.4923,1.4923,1.4923,4000000.0
2008-12-02 04:13:00,1.4923,1.4923,1.4923,1.4923,4000000.0
2008-12-02 04:14:00,1.49235,1.49255,1.49235,1.4924,21600000.0
2008-12-02 04:15:00,1.4924,1.4926,1.4924,1.4926,31200000.0
2008-12-02 04:16:00,1.4926,1.4928,1.4926,1.49275,16400000.0
2008-12-02 04:17:00,1.49265,1.49305,1.49265,1.49305,36800000.0
2008-12-02 04:18:00,1.49305,1.49305,1.49265,1.49265,38000000.0
2008-12-02 04:19:00,1.4927,1.4931,1.4927,1.4931,36000000.0
2008-12-02 04:20:00,1.49305,1.4931,1.49305,1.49305,9600000.0
2008-12-02 04:21:00,1.49305,1.49305,1.4928,1.4928,19600000.0
2008-12-02 04:22:00,1.4928,1.4928,1.4923,1.4926,65000000.0
2008-12-02 04:23:00,1.49237,1.4926,1.49233,1.49243,19600000.0
2008-12-02 04:24:00,1.4926,1.4926,1.4926,1.4926,18000000.0
2008-12-02 04:25:00,1.49265,1.4928,1.49265,1.4928,26800000.0
2008-12-02 04:26:00,1.49285,1.49295,1.4927,1.49295,20800000.0
2008-12-02 04:27:00,1.493,1.4933,1.4926,1.4929,43200000.0
2008-12-02 04:28:00,1.4932,1.49325,1.4927,1.49315,40800000.0
2008-12-02 04:29:00,1.4927,1.493,1.49235,1.49295,33800000.0
2008-12-02 04:30:00,1.4929,1.49305,1.49275,1.4929,42400000.0
2008-12-02 04:31:00,1.4929,1.4929,1.4926,1.49285,33800000.0
2008-12-02 04:32:00,1.49285,1.4929,1.4927,1.4928,26800000.0
2008-12-02 04:33:00,1.4929,1.49295,1.49285,1.49295,24400000.0
2008-12-02 04:34:00,1.49295,1.49315,1.49295,1.4931,10400000.0
2008-12-02 04:35:00,1.49295,1.4931,1.49295,1.49295,10000000.0
2008-12-02 04:36:00,1.4929,1.4929,1.49275,1.49275,11000000.0
2008-12-02 04:37:00,1.49285,1.493,1.49265,1.493,45600000.0
2008-12-02 04:38:00,1.49265,1.4932,1.49265,1.4929,37600000.0
2008-12-02 04:39:00,1.49305,1.4932,1.49265,1.49315,22000000.0
2008-12-02 04:40:00,1.49315,1.4932,1.4927,1.493,16800000.0
2008-12-02 04:41:00,1.49295,1.49295,1.49215,1.4925,52000000.0
2008-12-02 04:42:00,1.4925,1.4926,1.4921,1.49245,86600000.0
2008-12-02 04:43:00,1.4925,1.49255,1.4923,1.4925,35600000.0
2008-12-02 04:44:00,1.49245,1.49245,1.4921,1.4921,26400000.0
2008-12-02 04:45:00,1.4921,1.4921,1.4921,1.4921,25200000.0
2008-12-02 04:46:00,1.4921,1.4924,1.492,1.492,46200000.0
2008-12-02 04:47:00,1.4921,1.4922,1.4921,1.4922,5600000.0
2008-12-02 04:48:00,1.49179,1.4921,1.49176,1.49199,140200000.0
2008-12-02 04:49:00,1.49225,1.49245,1.492,1.49205,54400000.0
2008-12-02 04:50:00,1.49215,1.49215,1.4916,1.4917,77000000.0
2008-12-02 04:51:00,1.4917,1.49205,1.4917,1.492,16800000.0
2008-12-02 04:52:00,1.492,1.492,1.4919,1.4919,33200000.0
2008-12-02 04:53:00,1.4919,1.4919,1.4911,1.4914,87500000.0
2008-12-02 04:54:00,1.4914,1.4914,1.49105,1.49115,36100000.0
2008-12-02 04:55:00,1.49115,1.49115,1.49105,1.49115,10800000.0
2008-12-02 04:56:00,1.49115,1.4917,1.49115,1.4917,41800000.0
2008-12-02 04:57:00,1.4917,1.4917,1.49125,1.49125,36800000.0
2008-12-02 04:58:00,1.49135,1.49135,1.49125,1.49135,14000000.0
2008-12-02 04:59:00,1.49115,1.49154,1.49115,1.4913,65600000.0
2008-12-02 05:00:00,1.49113,1.49135,1.49108,1.49112,31600000.0
2008-12-02 05:01:00,1.49135,1.4915,1.4912,1.4915,26400000.0
2008-12-02 05:02:00,1.4915,1.4915,1.49135,1.49145,38400000.0
2008-12-02 05:03:00,1.4915,1.4921,1.49135,1.4921,135800000.0
2008-12-02 05:04:00,1.4921,1.4921,1.4921,1.4921,54000000.0
2008-12-02 05:05:00,1.4921,1.4925,1.4921,1.4925,60400000.0
2008-12-02 05:06:00,1.4925,1.49285,1.4925,1.4928,30400000.0
2008-12-02 05:07:00,1.4926,1.4928,1.4926,1.4928,6900000.0
2008-12-02 05:08:00,1.4928,1.49285,1.4928,1.49285,4800000.0
2008-12-02 05:09:00,1.49285,1.4935,1.49285,1.4935,31600000.0
2008-12-02 05:10:00,1.4934,1.4934,1.493,1.4931,40400000.0
2008-12-02 05:11:00,1.493,1.4931,1.49295,1.493,58600000.0
2008-12-02 05:12:00,1.4931,1.4931,1.493,1.4931,72000000.0
2008-12-02 05:13:00,1.4931,1.4931,1.493,1.4931,30400000.0
2008-12-02 05:14:00,1.4931,1.4931,1.4931,1.4931,14400000.0
2008-12-02 05:15:00,1.49275,1.49292,1.49251,1.49292,53200000.0
2008-12-02 05:16:00,1.49267,1.49293,1.49247,1.49268,73000000.0
2008-12-02 05:17:00,1.4931,1.4932,1.4931,1.4931,25800000.0
2008-12-02 05:18:00,1.4931,1.4931,1.4931,1.4931,1600000.0
2008-12-02 05:19:00,1.4931,1.4931,1.49285,1.493,44800000.0
2008-12-02 05:20:00,1.49275,1.493,1.49265,1.49275,50600000.0
2008-12-02 05:21:00,1.49285,1.49285,1.49285,1.49285,46800000.0
2008-12-02 05:22:00,1.4927,1.4927,1.49225,1.49235,92000000.0
2008-12-02 05:23:00,1.4925,1.4925,1.49225,1.4925,11200000.0
2008-12-02 05:24:00,1.49225,1.4925,1.49215,1.49225,25600000.0
2008-12-02 05:25:00,1.49225,1.4924,1.49225,1.4924,6400000.0
2008-12-02 05:26:00,1.4924,1.4924,1.4924,1.4924,3600000.0
2008-12-02 05:27:00,1.4924,1.4924,1.49235,1.49235,12000000.0
2008-12-02 05:28:00,1.4923,1.4923,1.4919,1.49215,21400000.0
2008-12-02 05:29:00,1.49205,1.49205,1.49185,1.49185,26400000.0
2008-12-02 05:30:00,1.49185,1.49195,1.4917,1.4917,25600000.0
2008-12-02 05:31:00,1.49175,1.492,1.49175,1.4919,6000000.0
2008-12-02 05:32:00,1.49195,1.49195,1.49195,1.49195,4000000.0
2008-12-02 05:33:00,1.49205,1.49215,1.49205,1.49215,2400000.0
2008-12-02 05:34:00,1.4919,1.492,1.49185,1.492,24000000.0
2008-12-02 05:35:00,1.492,1.4921,1.492,1.4921,4000000.0
2008-12-02 05:36:00,1.49215,1.4924,1.4919,1.492,23200000.0
2008-12-02 05:37:00,1.492,1.492,1.492,1.492,1600000.0
2008-12-02 05:38:00,1.492,1.492,1.49165,1.49165,37400000.0
2008-12-02 05:39:00,1.49165,1.49175,1.49165,1.49175,12000000.0
2008-12-02 05:40:00,1.49175,1.4919,1.4917,1.4917,9800000.0
2008-12-02 05:41:00,1.4918,1.49185,1.4918,1.49185,7200000.0
2008-12-02 05:42:00,1.49185,1.49185,1.49185,1.49185,7200000.0
2008-12-02 05:43:00,1.49185,1.4919,1.49185,1.4919,2400000.0
2008-12-02 05:44:00,1.49195,1.49195,1.4916,1.49175,40100000.0
2008-12-02 05:45:00,1.4917,1.4918,1.4917,1.4918,6000000.0
2008-12-02 05:46:00,1.4918,1.4918,1.4918,1.4918,3600000.0
2008-12-02 05:47:00,1.49175,1.49175,1.4914,1.4914,22440000.0
2008-12-02 05:48:00,1.4914,1.4914,1.49125,1.4913,14400000.0
2008-12-02 05:49:00,1.4913,1.4913,1.49115,1.49115,30000000.0
2008-12-02 05:50:00,1.49105,1.49105,1.49095,1.49105,18040000.0
2008-12-02 05:51:00,1.49115,1.49115,1.49085,1.4909,41800000.0
2008-12-02 05:52:00,1.49085,1.49085,1.49005,1.49035,29200000.0
2008-12-02 05:53:00,1.4904,1.4904,1.49005,1.4901,48600000.0
2008-12-02 05:54:00,1.4901,1.4901,1.48995,1.49,52400000.0
2008-12-02 05:55:00,1.48985,1.49055,1.4889,1.4895,97800000.0
2008-12-02 05:56:00,1.4895,1.49025,1.4894,1.49005,101600000.0
2008-12-02 05:57:00,1.4901,1.49025,1.48945,1.4896,100200000.0
2008-12-02 05:58:00,1.4896,1.4896,1.4891,1.4892,26400000.0
2008-12-02 05:59:00,1.48925,1.4895,1.489,1.48915,56400000.0
2008-12-02 06:00:00,1.48925,1.48925,1.48915,1.48915,2400000.0
2008-12-02 06:01:00,1.48915,1.48928,1.48901,1.48912,147400000.0
2008-12-02 06:02:00,1.4891,1.4891,1.48905,1.4891,3200000.0
2008-12-02 06:03:00,1.4891,1.4891,1.4885,1.4885,16800000.0
2008-12-02 06:04:00,1.48875,1.489,1.48875,1.489,5200000.0
2008-12-02 06:05:00,1.489,1.489,1.48875,1.48875,10200000.0
2008-12-02 06:06:00,1.48865,1.48905,1.48855,1.48855,12600000.0
2008-12-02 06:07:00,1.48885,1.4894,1.48855,1.48935,62800000.0
2008-12-02 06:08:00,1.4893,1.48955,1.4893,1.48955,22600000.0
2008-12-02 06:09:00,1.48955,1.49,1.4892,1.48995,50000000.0
2008-12-02 06:10:00,1.4901,1.4903,1.48955,1.4901,40600000.0
2008-12-02 06:11:00,1.49015,1.4903,1.4897,1.49025,13800000.0
2008-12-02 06:12:00,1.4903,1.4904,1.4902,1.49035,38400000.0
2008-12-02 06:13:00,1.49025,1.4904,1.49025,1.4904,20400000.0
2008-12-02 06:14:00,1.49035,1.4904,1.49035,1.49035,4800000.0
2008-12-02 06:15:00,1.4904,1.4905,1.49,1.49035,42000000.0
2008-12-02 06:16:00,1.4903,1.49065,1.4902,1.49065,94200000.0
2008-12-02 06:17:00,1.49075,1.49075,1.4906,1.4906,14200000.0
2008-12-02 06:18:00,1.4905,1.4906,1.48995,1.4906,48000000.0
2008-12-02 06:19:00,1.4906,1.4906,1.4904,1.4906,23000000.0
2008-12-02 06:20:00,1.49055,1.4908,1.4903,1.4908,19600000.0
2008-12-02 06:21:00,1.4908,1.4908,1.4906,1.4906,10000000.0
2008-12-02 06:22:00,1.4907,1.49075,1.4906,1.4906,8000000.0
2008-12-02 06:23:00,1.49065,1.49095,1.49065,1.49085,38000000.0
2008-12-02 06:24:00,1.4908,1.49095,1.49045,1.4909,42800000.0
2008-12-02 06:25:00,1.49075,1.49095,1.49065,1.4909,36400000.0
2008-12-02 06:26:00,1.49085,1.49105,1.4908,1.49095,38400000.0
2008-12-02 06:27:00,1.4909,1.49095,1.49005,1.4907,114800000.0
2008-12-02 06:28:00,1.4907,1.4912,1.4907,1.491,55600000.0
2008-12-02 06:29:00,1.49095,1.49125,1.49065,1.491,33200000.0
2008-12-02 06:30:00,1.49105,1.49125,1.49065,1.4912,33600000.0
2008-12-02 06:31:00,1.4912,1.4915,1.491,1.4913,61800000.0
2008-12-02 06:32:00,1.4913,1.4918,1.4913,1.49165,34600000.0
2008-12-02 06:33:00,1.49165,1.492,1.4916,1.492,43000000.0
2008-12-02 06:34:00,1.49195,1.492,1.4918,1.492,12800000.0
2008-12-02 06:35:00,1.492,1.4921,1.49165,1.4921,13600000.0
2008-12-02 06:36:00,1.4921,1.4922,1.4921,1.4922,7000000.0
2008-12-02 06:37:00,1.49205,1.4921,1.4917,1.4918,43400000.0
2008-12-02 06:38:00,1.49165,1.4921,1.4915,1.4915,24200000.0
2008-12-02 06:39:00,1.4915,1.4917,1.49135,1.4916,21800000.0
2008-12-02 06:40:00,1.49143,1.4918,1.49096,1.49151,56000000.0
2008-12-02 06:41:00,1.4916,1.4916,1.4916,1.4916,1200000.0
2008-12-02 06:42:00,1.4916,1.4916,1.4916,1.4916,1200000.0
2008-12-02 06:43:00,1.4916,1.4916,1.49125,1.4915,7200000.0
2008-12-02 06:44:00,1.4916,1.4924,1.4915,1.4924,15200000.0
2008-12-02 06:45:00,1.4924,1.4924,1.4923,1.4923,6600000.0
2008-12-02 06:46:00,1.4923,1.4923,1.4923,1.4923,4000000.0
2008-12-02 06:47:00,1.4923,1.4923,1.4923,1.4923,4000000.0
2008-12-02 06:48:00,1.49235,1.49235,1.49225,1.49225,11200000.0
2008-12-02 06:49:00,1.4923,1.49255,1.4923,1.4924,25000000.0
2008-12-02 06:50:00,1.49245,1.4925,1.49245,1.4925,6000000.0
2008-12-02 06:51:00,1.49242,1.49249,1.49219,1.49222,125400000.0
2008-12-02 06:52:00,1.49237,1.49245,1.4921,1.49235,142600000.0
2008-12-02 06:53:00,1.4926,1.4926,1.4925,1.4925,2400000.0
2008-12-02 06:54:00,1.49234,1.49257,1.49214,1.4923,137000000.0
2008-12-02 06:55:00,1.49245,1.49255,1.49245,1.49255,4800000.0
2008-12-02 06:56:00,1.49245,1.49245,1.49245,1.49245,2400000.0
2008-12-02 06:57:00,1.49255,1.49255,1.49245,1.49245,2400000.0
2008-12-02 06:58:00,1.49218,1.49247,1.49207,1.4922,34800000.0
2008-12-02 06:59:00,1.49245,1.49255,1.4923,1.4925,14800000.0
2008-12-02 07:00:00,1.4926,1.4934,1.4924,1.4926,166900000.0
2008-12-02 07:01:00,1.4934,1.4938,1.49315,1.49315,76480000.0
2008-12-02 07:02:00,1.4929,1.4938,1.49245,1.4927,168200000.0
2008-12-02 07:03:00,1.49275,1.49315,1.492,1.49275,219100000.0
2008-12-02 07:04:00,1.4928,1.4933,1.4924,1.4928,157800000.0
2008-12-02 07:05:00,1.4928,1.4928,1.49115,1.4921,101400000.0
2008-12-02 07:06:00,1.4921,1.4921,1.4921,1.4921,11000000.0
2008-12-02 07:07:00,1.49215,1.4925,1.49215,1.4925,5600000.0
2008-12-02 07:08:00,1.49265,1.49265,1.492,1.49215,19800000.0
2008-12-02 07:09:00,1.49205,1.4923,1.49196,1.4923,107100000.0
2008-12-02 07:10:00,1.4921,1.49215,1.492,1.492,112800000.0
2008-12-02 07:11:00,1.492,1.492,1.492,1.492,8000000.0
2008-12-02 07:12:00,1.49138,1.49177,1.49138,1.49155,84600000.0
2008-12-02 07:13:00,1.492,1.492,1.492,1.492,88000000.0
2008-12-02 07:14:00,1.4921,1.4936,1.4921,1.49315,115399999.0
2008-12-02 07:15:00,1.4931,1.4931,1.4931,1.4931,70400000.0
2008-12-02 07:16:00,1.4931,1.4931,1.4931,1.4931,158400000.0
2008-12-02 07:17:00,1.4931,1.4932,1.49265,1.4929,71400000.0
2008-12-02 07:18:00,1.49285,1.49285,1.4927,1.49275,13400000.0
2008-12-02 07:19:00,1.4927,1.4927,1.49175,1.4921,73000000.0
2008-12-02 07:20:00,1.4921,1.4921,1.4919,1.4921,19200000.0
2008-12-02 07:21:00,1.49225,1.4925,1.492,1.492,25000000.0
2008-12-02 07:22:00,1.4922,1.4927,1.4922,1.49255,71600000.0
2008-12-02 07:23:00,1.49245,1.49245,1.4921,1.4923,32000000.0
2008-12-02 07:24:00,1.4924,1.4924,1.49115,1.4912,46200000.0
2008-12-02 07:25:00,1.4911,1.49145,1.4911,1.49125,31800000.0
2008-12-02 07:26:00,1.4914,1.4914,1.49025,1.4914,161400000.0
2008-12-02 07:27:00,1.4913,1.4917,1.491,1.491,100800000.0
2008-12-02 07:28:00,1.491,1.491,1.491,1.491,1000000.0
2008-12-02 07:29:00,1.491,1.4911,1.49035,1.49105,44000000.0
2008-12-02 07:30:00,1.4911,1.4912,1.4911,1.4911,36000000.0
2008-12-02 07:31:00,1.4911,1.4912,1.49105,1.49105,34300000.0
2008-12-02 07:32:00,1.4911,1.4911,1.49095,1.49095,30000000.0
2008-12-02 07:33:00,1.4909,1.4909,1.4897,1.49025,93800000.0
2008-12-02 07:34:00,1.49035,1.49035,1.4896,1.48975,75000000.0
2008-12-02 07:35:00,1.48975,1.49,1.4895,1.4896,484600000.0
2008-12-02 07:36:00,1.48965,1.49035,1.48965,1.49025,65200000.0
2008-12-02 07:37:00,1.49025,1.49025,1.48965,1.48965,59200000.0
2008-12-02 07:38:00,1.4897,1.4902,1.48955,1.4896,72000000.0
2008-12-02 07:39:00,1.49005,1.4907,1.4898,1.4906,126200000.0
2008-12-02 07:40:00,1.49005,1.49065,1.49005,1.49035,46600000.0
2008-12-02 07:41:00,1.49035,1.49045,1.49005,1.49015,71200000.0
2008-12-02 07:42:00,1.49015,1.49015,1.4895,1.4895,56200000.0
2008-12-02 07:43:00,1.4895,1.4898,1.4895,1.4896,44000000.0
2008-12-02 07:44:00,1.48945,1.4898,1.48945,1.4897,62600000.0
2008-12-02 07:45:00,1.4897,1.48995,1.48965,1.48975,81000000.0
2008-12-02 07:46:00,1.4897,1.4897,1.4896,1.4897,412900000.0
2008-12-02 07:47:00,1.4895,1.4897,1.48905,1.4893,181700000.0
2008-12-02 07:48:00,1.4891,1.4894,1.48845,1.4885,273199986.0
2008-12-02 07:49:00,1.48855,1.48885,1.4885,1.48855,33400000.0
2008-12-02 07:50:00,1.4886,1.4897,1.4884,1.48935,117200000.0
2008-12-02 07:51:00,1.48935,1.48935,1.4889,1.48925,53000000.0
2008-12-02 07:52:00,1.4893,1.48935,1.489,1.489,7200000.0
2008-12-02 07:53:00,1.489,1.489,1.4888,1.4888,8000000.0
2008-12-02 07:54:00,1.4888,1.4889,1.4888,1.4888,9600000.0
2008-12-02 07:55:00,1.4888,1.4888,1.4888,1.4888,3200000.0
2008-12-02 07:56:00,1.4888,1.4888,1.48805,1.48805,29000000.0
2008-12-02 07:57:00,1.4879,1.48805,1.4863,1.48665,124780000.0
2008-12-02 07:58:00,1.4867,1.48675,1.4865,1.4866,23000000.0
2008-12-02 07:59:00,1.4867,1.4869,1.48635,1.48635,109000000.0
2008-12-02 08:00:00,1.48635,1.48635,1.4851,1.486,97600000.0
2008-12-02 08:01:00,1.486,1.4861,1.4851,1.4852,40800000.0
2008-12-02 08:02:00,1.48555,1.4858,1.48525,1.48545,93200000.0
2008-12-02 08:03:00,1.4854,1.48545,1.48515,1.48515,43600000.0
2008-12-02 08:04:00,1.485,1.48525,1.48485,1.4851,77400000.0
2008-12-02 08:05:00,1.4851,1.4862,1.4847,1.4862,73600000.0
2008-12-02 08:06:00,1.4862,1.4866,1.4862,1.4866,22200000.0
2008-12-02 08:07:00,1.48655,1.48705,1.48655,1.48685,16600000.0
2008-12-02 08:08:00,1.48695,1.487,1.48675,1.48685,26400000.0
2008-12-02 08:09:00,1.48685,1.487,1.48665,1.4867,12600000.0
2008-12-02 08:10:00,1.4869,1.4869,1.48675,1.48675,3000000.0
2008-12-02 08:11:00,1.48675,1.4869,1.48675,1.4868,12600000.0
2008-12-02 08:12:00,1.4869,1.48695,1.4867,1.4868,92000000.0
2008-12-02 08:13:00,1.4868,1.48735,1.48665,1.4872,122200000.0
2008-12-02 08:14:00,1.4872,1.4881,1.4872,1.4877,120600000.0
2008-12-02 08:15:00,1.48775,1.48775,1.4874,1.4874,21400000.0
2008-12-02 08:16:00,1.4874,1.4875,1.4869,1.4873,106200000.0
2008-12-02 08:17:00,1.48725,1.4876,1.48725,1.4876,16800000.0
2008-12-02 08:18:00,1.4875,1.4883,1.48745,1.4878,119000000.0
2008-12-02 08:19:00,1.4878,1.4878,1.4878,1.4878,6000000.0
2008-12-02 08:20:00,1.4878,1.4882,1.4878,1.48805,72800000.0
2008-12-02 08:21:00,1.48805,1.48835,1.48785,1.48835,39400000.0
2008-12-02 08:22:00,1.4883,1.48835,1.4876,1.48805,77800000.0
2008-12-02 08:23:00,1.48805,1.48865,1.48805,1.48865,39200000.0
2008-12-02 08:24:00,1.48885,1.4889,1.4883,1.4884,100800000.0
2008-12-02 08:25:00,1.48845,1.4888,1.48815,1.48825,219700000.0
2008-12-02 08:26:00,1.48825,1.4883,1.4867,1.4875,119100000.0
2008-12-02 08:27:00,1.4875,1.48815,1.4875,1.4881,35600000.0
2008-12-02 08:28:00,1.48795,1.488,1.48695,1.48695,21400000.0
2008-12-02 08:29:00,1.4871,1.48715,1.4865,1.4865,98100000.0
2008-12-02 08:30:00,1.4865,1.48655,1.4865,1.4865,31800000.0
2008-12-02 08:31:00,1.4865,1.48655,1.48595,1.48605,82400000.0
2008-12-02 08:32:00,1.486,1.48615,1.486,1.4861,24200000.0
2008-12-02 08:33:00,1.4861,1.4864,1.48595,1.48605,22600000.0
2008-12-02 08:34:00,1.48605,1.48645,1.48595,1.48645,44200000.0
2008-12-02 08:35:00,1.4865,1.48655,1.48625,1.48625,46200000.0
2008-12-02 08:36:00,1.48635,1.48685,1.48625,1.48645,92800000.0
2008-12-02 08:37:00,1.48625,1.4899,1.48625,1.4875,263300000.0
2008-12-02 08:38:00,1.4876,1.48845,1.487,1.48735,91000000.0
2008-12-02 08:39:00,1.4873,1.48745,1.48715,1.4872,11400000.0
2008-12-02 08:40:00,1.48725,1.48775,1.48725,1.48745,34800000.0
2008-12-02 08:41:00,1.4874,1.48795,1.4874,1.4877,41800000.0
2008-12-02 08:42:00,1.4876,1.4882,1.4875,1.48805,63000000.0
2008-12-02 08:43:00,1.48805,1.48805,1.4876,1.4876,59600000.0
2008-12-02 08:44:00,1.4876,1.4876,1.4872,1.4873,40200000.0
2008-12-02 08:45:00,1.48725,1.4874,1.4863,1.4871,162880000.0
2008-12-02 08:46:00,1.4871,1.4871,1.48625,1.48625,100000000.0
2008-12-02 08:47:00,1.48625,1.4867,1.48625,1.4864,51600000.0
2008-12-02 08:48:00,1.4864,1.4864,1.4864,1.4864,50400000.0
2008-12-02 08:49:00,1.4866,1.48665,1.48655,1.48665,55800000.0
2008-12-02 08:50:00,1.48655,1.48655,1.48615,1.48655,89600000.0
2008-12-02 08:51:00,1.48675,1.4872,1.48665,1.4868,132800000.0
2008-12-02 08:52:00,1.4868,1.48705,1.48655,1.48705,83800000.0
2008-12-02 08:53:00,1.4871,1.4872,1.4866,1.4866,68000000.0
2008-12-02 08:54:00,1.48632,1.48668,1.48598,1.48621,127400000.0
2008-12-02 08:55:00,1.4866,1.4866,1.4866,1.4866,32000000.0
2008-12-02 08:56:00,1.4866,1.4866,1.4866,1.4866,32000000.0
2008-12-02 08:57:00,1.4866,1.4866,1.4866,1.4866,32000000.0
2008-12-02 08:58:00,1.4866,1.48685,1.4866,1.48685,113800002.0
2008-12-02 08:59:00,1.48685,1.4871,1.48685,1.4871,102600000.0
2008-12-02 09:00:00,1.4872,1.4872,1.4871,1.4872,17200000.0
2008-12-02 09:01:00,1.4873,1.4873,1.4872,1.4872,3200000.0
2008-12-02 09:02:00,1.4873,1.4878,1.48725,1.4877,27800000.0
2008-12-02 09:03:00,1.4874,1.4875,1.4874,1.4874,36400000.0
2008-12-02 09:04:00,1.4875,1.488,1.4875,1.488,83800000.0
2008-12-02 09:05:00,1.488,1.4901,1.488,1.4895,352600000.0
2008-12-02 09:06:00,1.48945,1.4897,1.4893,1.4897,57400000.0
2008-12-02 09:07:00,1.4891,1.48925,1.4891,1.48915,209600008.0
2008-12-02 09:08:00,1.48915,1.48925,1.48675,1.48705,406500000.0
2008-12-02 09:09:00,1.48715,1.48805,1.48715,1.48795,24200000.0
2008-12-02 09:10:00,1.4879,1.48795,1.48775,1.4878,18000000.0
2008-12-02 09:11:00,1.4877,1.4877,1.48685,1.4875,44800000.0
2008-12-02 09:12:00,1.4877,1.488,1.4875,1.48765,49600000.0
2008-12-02 09:13:00,1.48765,1.48765,1.4876,1.48765,15400000.0
2008-12-02 09:14:00,1.48765,1.48775,1.4876,1.4876,26800000.0
2008-12-02 09:15:00,1.4876,1.48835,1.4868,1.4882,88100000.0
2008-12-02 09:16:00,1.48835,1.48865,1.4881,1.4884,139000000.0
2008-12-02 09:17:00,1.48845,1.4885,1.48775,1.4878,70200000.0
2008-12-02 09:18:00,1.4878,1.4879,1.4878,1.4879,35800000.0
2008-12-02 09:19:00,1.4879,1.4879,1.4874,1.4875,44600000.0
2008-12-02 09:20:00,1.4875,1.4875,1.4871,1.4875,28200000.0
2008-12-02 09:21:00,1.48785,1.4879,1.48745,1.4876,65200000.0
2008-12-02 09:22:00,1.4876,1.4878,1.48755,1.4876,31400000.0
2008-12-02 09:23:00,1.4876,1.48775,1.48715,1.48775,71800000.0
2008-12-02 09:24:00,1.48775,1.48795,1.48745,1.48795,67000000.0
2008-12-02 09:25:00,1.4878,1.48835,1.4878,1.48815,91200000.0
2008-12-02 09:26:00,1.48815,1.4892,1.48815,1.4892,64600000.0
2008-12-02 09:27:00,1.48915,1.48985,1.4889,1.48895,108800000.0
2008-12-02 09:28:00,1.4891,1.4892,1.488,1.4881,209200000.0
2008-12-02 09:29:00,1.4881,1.4885,1.48785,1.48825,157000000.0
2008-12-02 09:30:00,1.48825,1.48865,1.48825,1.48855,43600000.0
2008-12-02 09:31:00,1.4885,1.4885,1.48805,1.48805,125400000.0
2008-12-02 09:32:00,1.4881,1.4882,1.488,1.48805,45400000.0
2008-12-02 09:33:00,1.488,1.48835,1.488,1.48825,77400000.0
2008-12-02 09:34:00,1.48835,1.48835,1.4881,1.4881,44000000.0
2008-12-02 09:35:00,1.4881,1.48855,1.4881,1.48845,39000000.0
2008-12-02 09:36:00,1.48845,1.4889,1.48845,1.4885,88800000.0
2008-12-02 09:37:00,1.4887,1.48955,1.4887,1.4894,150400000.0
2008-12-02 09:38:00,1.4893,1.4895,1.4892,1.4894,161600000.0
2008-12-02 09:39:00,1.4894,1.4897,1.4894,1.48955,282200000.0
2008-12-02 09:40:00,1.48955,1.48975,1.48885,1.48885,121200000.0
2008-12-02 09:41:00,1.48885,1.48905,1.48885,1.489,92200000.0
2008-12-02 09:42:00,1.4889,1.48925,1.48865,1.489,89500000.0
2008-12-02 09:43:00,1.48905,1.4891,1.48875,1.48885,87200000.0
2008-12-02 09:44:00,1.4889,1.4889,1.48815,1.48865,107400000.0
2008-12-02 09:45:00,1.4887,1.489,1.4884,1.4889,181600000.0
2008-12-02 09:46:00,1.4888,1.4889,1.48825,1.4885,139600000.0
2008-12-02 09:47:00,1.48855,1.48875,1.4881,1.48835,101800000.0
2008-12-02 09:48:00,1.4882,1.4891,1.4882,1.48885,123200000.0
2008-12-02 09:49:00,1.4888,1.4896,1.4887,1.4894,118800000.0
2008-12-02 09:50:00,1.48935,1.4897,1.48925,1.4895,102400000.0
2008-12-02 09:51:00,1.4894,1.4896,1.4885,1.4886,140400000.0
2008-12-02 09:52:00,1.4886,1.48875,1.4874,1.48745,277300000.0
2008-12-02 09:53:00,1.48745,1.4878,1.48735,1.4875,155000000.0
2008-12-02 09:54:00,1.4875,1.48835,1.4875,1.48825,161400000.0
2008-12-02 09:55:00,1.48825,1.4886,1.48785,1.4879,194700000.0
2008-12-02 09:56:00,1.4879,1.488,1.48765,1.48785,173800000.0
2008-12-02 09:57:00,1.4879,1.488,1.4878,1.4879,230800000.0
2008-12-02 09:58:00,1.48795,1.48875,1.48785,1.4886,174200000.0
2008-12-02 09:59:00,1.4886,1.48875,1.4881,1.4885,142200000.0
2008-12-02 10:00:00,1.4885,1.48935,1.48815,1.4884,241200000.0
2008-12-02 10:01:00,1.4885,1.4885,1.4875,1.4877,139400000.0
2008-12-02 10:02:00,1.4877,1.48865,1.4877,1.4885,175800000.0
2008-12-02 10:03:00,1.4885,1.48865,1.4879,1.48795,138600000.0
2008-12-02 10:04:00,1.48795,1.48825,1.4877,1.4882,128400000.0
2008-12-02 10:05:00,1.4882,1.4893,1.48815,1.4888,273200000.0
2008-12-02 10:06:00,1.48885,1.48915,1.48855,1.4888,266800000.0
2008-12-02 10:07:00,1.4887,1.4888,1.48755,1.4877,224800000.0
2008-12-02 10:08:00,1.48775,1.48825,1.48755,1.4877,337100000.0
2008-12-02 10:09:00,1.4877,1.48775,1.48745,1.4877,290200000.0
2008-12-02 10:10:00,1.4877,1.48835,1.48765,1.48835,196800000.0
2008-12-02 10:11:00,1.48825,1.48845,1.4871,1.48735,296300000.0
2008-12-02 10:12:00,1.4873,1.4873,1.48685,1.48705,181800000.0
2008-12-02 10:13:00,1.48705,1.4871,1.4862,1.4862,137100000.0
2008-12-02 10:14:00,1.48615,1.48615,1.48465,1.48475,225500000.0
2008-12-02 10:15:00,1.4846,1.4849,1.48435,1.48465,211800000.0
2008-12-02 10:16:00,1.48465,1.48485,1.48335,1.48345,361800000.0
2008-12-02 10:17:00,1.48345,1.48375,1.48105,1.4814,396900000.0
2008-12-02 10:18:00,1.4813,1.4818,1.481,1.48175,211400000.0
2008-12-02 10:19:00,1.4817,1.4824,1.4815,1.48225,202600000.0
2008-12-02 10:20:00,1.4822,1.4831,1.48215,1.4831,216400000.0
2008-12-02 10:21:00,1.483,1.4836,1.4829,1.4831,247800000.0
2008-12-02 10:22:00,1.48315,1.48315,1.48235,1.48275,219800000.0
2008-12-02 10:23:00,1.48275,1.48355,1.4826,1.48335,143300000.0
2008-12-02 10:24:00,1.4834,1.4834,1.48325,1.48335,80200000.0
2008-12-02 10:25:00,1.48335,1.48345,1.48245,1.48255,382800001.0
2008-12-02 10:26:00,1.48255,1.48295,1.482,1.4821,401300000.0
2008-12-02 10:27:00,1.48215,1.4824,1.48095,1.4812,288700000.0
2008-12-02 10:28:00,1.4813,1.4817,1.4811,1.4812,294900000.0
2008-12-02 10:29:00,1.4812,1.4812,1.47935,1.4796,334000000.0
2008-12-02 10:30:00,1.47965,1.48015,1.4795,1.48005,372400000.0
2008-12-02 10:31:00,1.47995,1.48065,1.4799,1.4805,117000000.0
2008-12-02 10:32:00,1.4805,1.4807,1.48005,1.48025,144600000.0
2008-12-02 10:33:00,1.48025,1.4808,1.4802,1.4808,136200000.0
2008-12-02 10:34:00,1.4807,1.48075,1.48025,1.48045,232600000.0
2008-12-02 10:35:00,1.48045,1.4806,1.48025,1.4803,191800000.0
2008-12-02 10:36:00,1.4803,1.4807,1.4803,1.4805,98000000.0
2008-12-02 10:37:00,1.48045,1.48055,1.4804,1.4805,231600000.0
2008-12-02 10:38:00,1.4805,1.4805,1.4786,1.4792,199200000.0
2008-12-02 10:39:00,1.47925,1.4798,1.47865,1.4787,153500000.0
2008-12-02 10:40:00,1.47865,1.4792,1.47845,1.4787,153000000.0
2008-12-02 10:41:00,1.47875,1.4792,1.47855,1.479,216600000.0
2008-12-02 10:42:00,1.47915,1.4798,1.479,1.4798,89800000.0
2008-12-02 10:43:00,1.4798,1.48065,1.4797,1.4802,112800000.0
2008-12-02 10:44:00,1.4803,1.48055,1.4802,1.4804,85200000.0
2008-12-02 10:45:00,1.48045,1.48065,1.48005,1.48025,162600000.0
2008-12-02 10:46:00,1.48035,1.48045,1.4795,1.4796,227300000.0
2008-12-02 10:47:00,1.4796,1.47975,1.47915,1.4794,266000000.0
2008-12-02 10:48:00,1.4794,1.47995,1.4793,1.47985,191100000.0
2008-12-02 10:49:00,1.48,1.4801,1.47975,1.48,103500000.0
2008-12-02 10:50:00,1.48,1.48045,1.4796,1.48015,130200000.0
2008-12-02 10:51:00,1.4801,1.4801,1.47945,1.47975,160800000.0
2008-12-02 10:52:00,1.4797,1.4797,1.4793,1.47935,78400000.0
2008-12-02 10:53:00,1.47935,1.47935,1.4785,1.47885,252600000.0
2008-12-02 10:54:00,1.47875,1.47965,1.47875,1.47935,308000000.0
2008-12-02 10:55:00,1.47955,1.4803,1.47955,1.48,177200000.0
2008-12-02 10:56:00,1.48,1.48,1.47905,1.4794,266800000.0
2008-12-02 10:57:00,1.4794,1.47975,1.4793,1.4793,107200000.0
2008-12-02 10:58:00,1.4793,1.4794,1.47885,1.4789,166600000.0
2008-12-02 10:59:00,1.4791,1.4794,1.4789,1.4791,103600000.0
2008-12-02 11:00:00,1.4791,1.47945,1.479,1.4792,155000000.0
2008-12-02 11:01:00,1.4793,1.48005,1.47905,1.47995,242000000.0
2008-12-02 11:02:00,1.47995,1.4804,1.4799,1.4804,235000000.0
2008-12-02 11:03:00,1.4804,1.48055,1.4796,1.47975,182800000.0
2008-12-02 11:04:00,1.4797,1.4799,1.479,1.47965,212800000.0
2008-12-02 11:05:00,1.4797,1.4799,1.47955,1.4799,172000000.0
2008-12-02 11:06:00,1.48005,1.48205,1.48005,1.4817,295900000.0
2008-12-02 11:07:00,1.4817,1.4828,1.4817,1.48235,239800000.0
2008-12-02 11:08:00,1.48235,1.48235,1.4809,1.48145,298800000.0
2008-12-02 11:09:00,1.48145,1.48185,1.48115,1.48175,259400000.0
2008-12-02 11:10:00,1.48175,1.48175,1.48105,1.4816,174800000.0
2008-12-02 11:11:00,1.48145,1.48275,1.48145,1.48275,297200000.0
2008-12-02 11:12:00,1.48285,1.48285,1.48195,1.48275,214400000.0
2008-12-02 11:13:00,1.4827,1.4827,1.4813,1.4813,296000000.0
2008-12-02 11:14:00,1.48125,1.48195,1.48125,1.4818,149800000.0
2008-12-02 11:15:00,1.4818,1.48335,1.48175,1.48305,222400000.0
2008-12-02 11:16:00,1.483,1.48305,1.48215,1.48285,185100000.0
2008-12-02 11:17:00,1.48275,1.4829,1.48255,1.4828,191800000.0
2008-12-02 11:18:00,1.4828,1.4831,1.4827,1.48275,144500000.0
2008-12-02 11:19:00,1.48285,1.4831,1.48265,1.48275,212000000.0
2008-12-02 11:20:00,1.48275,1.484,1.48255,1.4835,227800000.0
2008-12-02 11:21:00,1.4835,1.48545,1.4834,1.4842,325600000.0
2008-12-02 11:22:00,1.4843,1.48515,1.4839,1.48465,368800000.0
2008-12-02 11:23:00,1.48455,1.4847,1.48405,1.4842,283200000.0
2008-12-02 11:24:00,1.4842,1.4842,1.4838,1.48405,272200000.0
2008-12-02 11:25:00,1.48415,1.4864,1.4839,1.48615,337800000.0
2008-12-02 11:26:00,1.48615,1.48665,1.48555,1.48585,393000000.0
2008-12-02 11:27:00,1.48585,1.4866,1.4858,1.4866,310200000.0
2008-12-02 11:28:00,1.4866,1.4873,1.4863,1.487,285400000.0
2008-12-02 11:29:00,1.4869,1.48695,1.48615,1.48615,257900000.0
2008-12-02 11:30:00,1.48615,1.4864,1.4859,1.4859,114400000.0
2008-12-02 11:31:00,1.48585,1.486,1.48565,1.4857,309400000.0
2008-12-02 11:32:00,1.4857,1.4857,1.4852,1.4855,284800000.0
2008-12-02 11:33:00,1.4855,1.4855,1.48475,1.48475,263400000.0
2008-12-02 11:34:00,1.48475,1.48505,1.48425,1.48475,344700000.0
2008-12-02 11:35:00,1.48475,1.48515,1.48455,1.48495,247500000.0
2008-12-02 11:36:00,1.485,1.485,1.48465,1.4848,195600000.0
2008-12-02 11:37:00,1.4848,1.48485,1.4845,1.48465,199400000.0
2008-12-02 11:38:00,1.48465,1.4851,1.48455,1.485,311400000.0
2008-12-02 11:39:00,1.4853,1.4853,1.48475,1.48505,328400000.0
2008-12-02 11:40:00,1.4851,1.48525,1.485,1.48515,164100000.0
2008-12-02 11:41:00,1.4852,1.4852,1.485,1.485,106800000.0
2008-12-02 11:42:00,1.485,1.4852,1.4849,1.48515,211600000.0
2008-12-02 11:43:00,1.48505,1.4852,1.4849,1.4849,124400000.0
2008-12-02 11:44:00,1.4849,1.4849,1.48435,1.48455,90300000.0
2008-12-02 11:45:00,1.4845,1.48465,1.48425,1.4844,98400000.0
2008-12-02 11:46:00,1.4845,1.4847,1.48425,1.48445,127800000.0
2008-12-02 11:47:00,1.48445,1.48445,1.4842,1.4843,93600000.0
2008-12-02 11:48:00,1.4843,1.4845,1.48425,1.48435,82600000.0
2008-12-02 11:49:00,1.48435,1.4847,1.48415,1.4845,252900000.0
2008-12-02 11:50:00,1.4845,1.48505,1.4845,1.48495,159300000.0
2008-12-02 11:51:00,1.4849,1.48505,1.4842,1.48435,171400000.0
2008-12-02 11:52:00,1.48435,1.4844,1.4835,1.4836,262260000.0
2008-12-02 11:53:00,1.4838,1.48415,1.48375,1.48405,204400000.0
2008-12-02 11:54:00,1.48405,1.485,1.48405,1.485,278100000.0
2008-12-02 11:55:00,1.4851,1.4851,1.4843,1.485,178040000.0
2008-12-02 11:56:00,1.485,1.4851,1.48465,1.48465,120800000.0
2008-12-02 11:57:00,1.48465,1.48465,1.4837,1.4837,136480000.0
2008-12-02 11:58:00,1.4837,1.48395,1.4837,1.48385,130800000.0
2008-12-02 11:59:00,1.48385,1.4849,1.4838,1.48455,264920000.0
2008-12-02 12:00:00,1.48455,1.48525,1.4845,1.4851,197200000.0
2008-12-02 12:01:00,1.4851,1.4851,1.4837,1.48375,258800000.0
2008-12-02 12:02:00,1.48375,1.4844,1.4837,1.4838,166880000.0
2008-12-02 12:03:00,1.4837,1.48405,1.4837,1.48395,75800000.0
2008-12-02 12:04:00,1.48395,1.48475,1.48385,1.48465,149000000.0
2008-12-02 12:05:00,1.48485,1.4853,1.48445,1.48445,257300000.0
2008-12-02 12:06:00,1.4845,1.4848,1.484,1.4842,194800000.0
2008-12-02 12:07:00,1.4842,1.48435,1.4838,1.48395,257600000.0
2008-12-02 12:08:00,1.48385,1.48395,1.4837,1.4837,199800000.0
2008-12-02 12:09:00,1.4837,1.4837,1.4835,1.48355,106800000.0
2008-12-02 12:10:00,1.4835,1.4836,1.48275,1.4831,318600000.0
2008-12-02 12:11:00,1.483,1.4831,1.4828,1.48285,196800000.0
2008-12-02 12:12:00,1.4829,1.4835,1.4827,1.4835,281440000.0
2008-12-02 12:13:00,1.4835,1.4838,1.4834,1.48355,234700000.0
2008-12-02 12:14:00,1.48355,1.48375,1.4832,1.48325,152600000.0
2008-12-02 12:15:00,1.48325,1.4835,1.48295,1.48295,226800000.0
2008-12-02 12:16:00,1.48295,1.4831,1.4824,1.48245,365200000.0
2008-12-02 12:17:00,1.48245,1.48285,1.4824,1.4824,179000000.0
2008-12-02 12:18:00,1.48235,1.48245,1.48225,1.48235,193800000.0
2008-12-02 12:19:00,1.48245,1.4828,1.48245,1.48265,230300000.0
2008-12-02 12:20:00,1.4827,1.4841,1.4826,1.48405,226200000.0
2008-12-02 12:21:00,1.48405,1.48415,1.4835,1.4837,289880000.0
2008-12-02 12:22:00,1.4837,1.48425,1.4836,1.4837,150000000.0
2008-12-02 12:23:00,1.48375,1.48395,1.48345,1.4839,88200000.0
2008-12-02 12:24:00,1.4839,1.48395,1.48345,1.4836,125080000.0
2008-12-02 12:25:00,1.4835,1.48385,1.4828,1.4831,105800000.0
2008-12-02 12:26:00,1.48305,1.48305,1.4826,1.4827,138040000.0
2008-12-02 12:27:00,1.4827,1.48375,1.4827,1.4834,136900000.0
2008-12-02 12:28:00,1.48335,1.48415,1.48335,1.4841,94800000.0
2008-12-02 12:29:00,1.48405,1.4841,1.483,1.48305,143800000.0
2008-12-02 12:30:00,1.4832,1.4832,1.4827,1.48285,157640000.0
2008-12-02 12:31:00,1.48285,1.4829,1.4826,1.4828,137200000.0
2008-12-02 12:32:00,1.4828,1.48315,1.48265,1.48265,198900000.0
2008-12-02 12:33:00,1.48265,1.48315,1.4815,1.4816,252860000.0
2008-12-02 12:34:00,1.4812,1.48245,1.481,1.48245,349380000.0
2008-12-02 12:35:00,1.48245,1.48265,1.4815,1.4815,260600000.0
2008-12-02 12:36:00,1.4815,1.482,1.481,1.48175,164360000.0
2008-12-02 12:37:00,1.4818,1.4819,1.4812,1.48155,126000000.0
2008-12-02 12:38:00,1.4815,1.4817,1.48105,1.48105,113680000.0
2008-12-02 12:39:00,1.4811,1.4812,1.48025,1.4804,173760000.0
2008-12-02 12:40:00,1.48035,1.481,1.4802,1.48075,126200000.0
2008-12-02 12:41:00,1.48075,1.4809,1.4799,1.48045,160800000.0
2008-12-02 12:42:00,1.48045,1.48145,1.4801,1.4814,90800000.0
2008-12-02 12:43:00,1.4814,1.4814,1.48095,1.48135,88400000.0
2008-12-02 12:44:00,1.4814,1.4818,1.48085,1.4811,119440000.0
2008-12-02 12:45:00,1.481,1.48135,1.48095,1.48135,190000000.0
2008-12-02 12:46:00,1.4813,1.4816,1.48125,1.48155,89400000.0
2008-12-02 12:47:00,1.48145,1.48145,1.48055,1.4806,142800000.0
2008-12-02 12:48:00,1.4806,1.481,1.48015,1.48085,145600000.0
2008-12-02 12:49:00,1.4808,1.4808,1.48015,1.4807,176700000.0
2008-12-02 12:50:00,1.48075,1.48095,1.48055,1.48075,125200000.0
2008-12-02 12:51:00,1.4808,1.4811,1.4808,1.4811,89200000.0
2008-12-02 12:52:00,1.4811,1.4811,1.48025,1.4811,229700000.0
2008-12-02 12:53:00,1.48115,1.4812,1.4806,1.4807,222200000.0
2008-12-02 12:54:00,1.4807,1.481,1.4807,1.4809,140600000.0
2008-12-02 12:55:00,1.4809,1.4809,1.48055,1.4807,125800000.0
2008-12-02 12:56:00,1.4807,1.48075,1.48065,1.48065,231800000.0
2008-12-02 12:57:00,1.48065,1.4807,1.48025,1.48025,117400000.0
2008-12-02 12:58:00,1.48025,1.48035,1.47995,1.47995,114800000.0
2008-12-02 12:59:00,1.47995,1.47995,1.4793,1.4796,204200000.0
2008-12-02 13:00:00,1.4796,1.4799,1.4795,1.47955,160000000.0
2008-12-02 13:01:00,1.4795,1.4799,1.47935,1.47975,241900000.0
2008-12-02 13:02:00,1.47975,1.47995,1.47895,1.4795,179200000.0
2008-12-02 13:03:00,1.4795,1.4802,1.4793,1.48,183500000.0
2008-12-02 13:04:00,1.48,1.48005,1.47935,1.47965,201400000.0
2008-12-02 13:05:00,1.47965,1.47965,1.4789,1.479,248800000.0
2008-12-02 13:06:00,1.47905,1.4793,1.47895,1.4792,160000000.0
2008-12-02 13:07:00,1.47925,1.4793,1.4785,1.4785,149800000.0
2008-12-02 13:08:00,1.47845,1.47905,1.4774,1.4788,206200000.0
2008-12-02 13:09:00,1.47875,1.47955,1.47875,1.4794,175300000.0
2008-12-02 13:10:00,1.47935,1.4801,1.4793,1.4798,203200000.0
2008-12-02 13:11:00,1.4798,1.4799,1.47955,1.4797,257600000.0
2008-12-02 13:12:00,1.47965,1.47965,1.47955,1.4796,91600000.0
2008-12-02 13:13:00,1.4796,1.4796,1.4793,1.4793,65800000.0
2008-12-02 13:14:00,1.4793,1.47945,1.47835,1.47835,176700000.0
2008-12-02 13:15:00,1.4784,1.4788,1.47815,1.4786,205500000.0
2008-12-02 13:16:00,1.4786,1.47915,1.47845,1.47915,131600000.0
2008-12-02 13:17:00,1.47915,1.48025,1.47915,1.48015,180600000.0
2008-12-02 13:18:00,1.4802,1.48115,1.48015,1.481,205000000.0
2008-12-02 13:19:00,1.48105,1.4812,1.48055,1.48065,182200000.0
2008-12-02 13:20:00,1.4806,1.481,1.4806,1.4807,125600000.0
2008-12-02 13:21:00,1.4807,1.48105,1.48055,1.48095,68600000.0
2008-12-02 13:22:00,1.481,1.4811,1.48075,1.4809,142200000.0
2008-12-02 13:23:00,1.48095,1.48115,1.48065,1.48115,159600000.0
2008-12-02 13:24:00,1.48115,1.4814,1.48075,1.48095,157400000.0
2008-12-02 13:25:00,1.48105,1.4814,1.4807,1.4811,267000000.0
2008-12-02 13:26:00,1.4811,1.4811,1.48085,1.48085,60800000.0
2008-12-02 13:27:00,1.4808,1.4811,1.4803,1.4803,123000000.0
2008-12-02 13:28:00,1.48045,1.4807,1.4803,1.4805,269000000.0
2008-12-02 13:29:00,1.4805,1.48075,1.4805,1.4806,113100000.0
2008-12-02 13:30:00,1.4806,1.4807,1.48035,1.48035,165700000.0
2008-12-02 13:31:00,1.48035,1.48035,1.47965,1.4797,245300000.0
2008-12-02 13:32:00,1.4796,1.47995,1.4796,1.47975,255800000.0
2008-12-02 13:33:00,1.4798,1.4798,1.4797,1.4797,121800000.0
2008-12-02 13:34:00,1.4797,1.48,1.4794,1.47985,165800000.0
2008-12-02 13:35:00,1.4798,1.48035,1.47965,1.4803,249400000.0
2008-12-02 13:36:00,1.4803,1.4811,1.4803,1.4811,304800000.0
2008-12-02 13:37:00,1.4811,1.4814,1.48095,1.48115,400799999.0
2008-12-02 13:38:00,1.48115,1.4817,1.4811,1.4815,261900000.0
2008-12-02 13:39:00,1.4815,1.4823,1.4813,1.48185,322200000.0
2008-12-02 13:40:00,1.48185,1.482,1.4814,1.48165,299200000.0
2008-12-02 13:41:00,1.482,1.48235,1.4817,1.48215,411700000.0
2008-12-02 13:42:00,1.48215,1.4824,1.4818,1.4822,211200000.0
2008-12-02 13:43:00,1.4822,1.48275,1.4822,1.4824,192800000.0
2008-12-02 13:44:00,1.48245,1.4827,1.48245,1.4827,103800000.0
2008-12-02 13:45:00,1.4827,1.4827,1.482,1.4822,294200000.0
2008-12-02 13:46:00,1.48215,1.48245,1.48185,1.48245,332000000.0
2008-12-02 13:47:00,1.48245,1.4825,1.48165,1.48175,132900000.0
2008-12-02 13:48:00,1.48165,1.4823,1.481,1.4821,293800000.0
2008-12-02 13:49:00,1.4821,1.4823,1.48145,1.4819,255800000.0
2008-12-02 13:50:00,1.4821,1.4825,1.48175,1.4818,197400000.0
2008-12-02 13:51:00,1.4818,1.48205,1.4817,1.48195,306300000.0
2008-12-02 13:52:00,1.48185,1.482,1.4818,1.4819,165000000.0
2008-12-02 13:53:00,1.4817,1.48195,1.48145,1.48155,270800000.0
2008-12-02 13:54:00,1.48155,1.48195,1.4814,1.48195,137500000.0
2008-12-02 13:55:00,1.48195,1.48195,1.48125,1.48135,401800000.0
2008-12-02 13:56:00,1.48145,1.4815,1.481,1.4812,269200000.0
2008-12-02 13:57:00,1.4813,1.4813,1.4796,1.48035,590100000.0
2008-12-02 13:58:00,1.48035,1.4805,1.47995,1.48015,400000000.0
2008-12-02 13:59:00,1.4802,1.48075,1.47965,1.48055,505200000.0
2008-12-02 14:00:00,1.4802,1.48255,1.48005,1.48235,547300000.0
2008-12-02 14:01:00,1.48235,1.4827,1.4822,1.48255,198500000.0
2008-12-02 14:02:00,1.4826,1.4829,1.48235,1.4824,213600000.0
2008-12-02 14:03:00,1.4826,1.4838,1.4826,1.4831,351300000.0
2008-12-02 14:04:00,1.4831,1.4831,1.4829,1.48295,109600000.0
2008-12-02 14:05:00,1.4829,1.4833,1.4829,1.4833,277200000.0
2008-12-02 14:06:00,1.48305,1.48335,1.483,1.4832,206700000.0
2008-12-02 14:07:00,1.48325,1.48525,1.4831,1.48525,379200000.0
2008-12-02 14:08:00,1.48525,1.48565,1.4848,1.48505,246800000.0
2008-12-02 14:09:00,1.48505,1.4852,1.48365,1.48365,333800000.0
2008-12-02 14:10:00,1.4836,1.4848,1.4836,1.48475,215600000.0
2008-12-02 14:11:00,1.48475,1.4849,1.4845,1.4846,222800000.0
2008-12-02 14:12:00,1.48455,1.48475,1.48415,1.48425,245500000.0
2008-12-02 14:13:00,1.4844,1.48585,1.4844,1.48585,380700000.0
2008-12-02 14:14:00,1.48565,1.489,1.48565,1.4871,341600000.0
2008-12-02 14:15:00,1.4871,1.48985,1.4871,1.48985,237200000.0
2008-12-02 14:16:00,1.49,1.49065,1.4888,1.4889,407900000.0
2008-12-02 14:17:00,1.4888,1.4921,1.4888,1.4916,314980000.0
2008-12-02 14:18:00,1.4916,1.49345,1.4914,1.4924,364300000.0
2008-12-02 14:19:00,1.4924,1.4938,1.4909,1.4938,257820000.0
2008-12-02 14:20:00,1.49395,1.49425,1.4919,1.4927,251840000.0
2008-12-02 14:21:00,1.49275,1.494,1.49275,1.4938,299000000.0
2008-12-02 14:22:00,1.4938,1.4961,1.4938,1.4961,196400000.0
2008-12-02 14:23:00,1.4961,1.4961,1.4942,1.49445,231800000.0
2008-12-02 14:24:00,1.49465,1.49645,1.4943,1.4963,245800000.0
2008-12-02 14:25:00,1.49625,1.4968,1.4947,1.49505,264010000.0
2008-12-02 14:26:00,1.49505,1.4953,1.4944,1.4944,265070000.0
2008-12-02 14:27:00,1.4944,1.4946,1.49305,1.49325,268910001.0
2008-12-02 14:28:00,1.4932,1.4934,1.49305,1.49315,181600000.0
2008-12-02 14:29:00,1.49315,1.4932,1.493,1.4932,149600000.0
2008-12-02 14:30:00,1.4932,1.4933,1.49255,1.4927,174600000.0
2008-12-02 14:31:00,1.49275,1.49275,1.49195,1.4923,309600000.0
2008-12-02 14:32:00,1.4922,1.49245,1.4919,1.4919,342600000.0
2008-12-02 14:33:00,1.49175,1.4921,1.4911,1.49125,584300000.0
2008-12-02 14:34:00,1.49125,1.4913,1.4907,1.49115,475000000.0
2008-12-02 14:35:00,1.4903,1.4911,1.4903,1.4903,365601999.0
2008-12-02 14:36:00,1.4903,1.4934,1.4903,1.4922,187650000.0
2008-12-02 14:37:00,1.49225,1.49345,1.49195,1.4931,433100001.0
2008-12-02 14:38:00,1.493,1.493,1.49215,1.49215,300700000.0
2008-12-02 14:39:00,1.4918,1.4921,1.49045,1.4905,234190000.0
2008-12-02 14:40:00,1.4905,1.49195,1.4905,1.4915,280800000.0
2008-12-02 14:41:00,1.4917,1.4919,1.49155,1.4918,113600000.0
2008-12-02 14:42:00,1.49175,1.49175,1.4912,1.4915,105700000.0
2008-12-02 14:43:00,1.49165,1.4934,1.4915,1.4934,168800000.0
2008-12-02 14:44:00,1.4934,1.4939,1.49315,1.4937,167100000.0
2008-12-02 14:45:00,1.4937,1.49395,1.4919,1.4922,254200000.0
2008-12-02 14:46:00,1.4922,1.49265,1.4922,1.4926,120000000.0
2008-12-02 14:47:00,1.49255,1.49275,1.49235,1.49235,193500000.0
2008-12-02 14:48:00,1.49235,1.4935,1.49235,1.4934,165900000.0
2008-12-02 14:49:00,1.49335,1.494,1.4931,1.4938,272500000.0
2008-12-02 14:50:00,1.4938,1.49405,1.49345,1.49405,218200000.0
2008-12-02 14:51:00,1.4941,1.4949,1.49405,1.49435,363500000.0
2008-12-02 14:52:00,1.49425,1.495,1.4939,1.49495,436800000.0
2008-12-02 14:53:00,1.49485,1.4957,1.4944,1.4956,267600000.0
2008-12-02 14:54:00,1.4956,1.496,1.4951,1.49575,243500000.0
2008-12-02 14:55:00,1.4958,1.496,1.49555,1.4959,470000000.0
2008-12-02 14:56:00,1.4959,1.497,1.49575,1.49695,218800000.0
2008-12-02 14:57:00,1.497,1.4976,1.4957,1.49575,256200000.0
2008-12-02 14:58:00,1.4958,1.49775,1.49575,1.4976,329500000.0
2008-12-02 14:59:00,1.4977,1.49895,1.4976,1.4988,217000000.0
2008-12-02 15:00:00,1.49895,1.4991,1.49805,1.49805,358100000.0
2008-12-02 15:01:00,1.49805,1.499,1.4978,1.49885,276760000.0
2008-12-02 15:02:00,1.49885,1.4991,1.49835,1.49865,148800000.0
2008-12-02 15:03:00,1.49865,1.49865,1.49775,1.4979,204520000.0
2008-12-02 15:04:00,1.49795,1.4982,1.4978,1.49815,117680000.0
2008-12-02 15:05:00,1.49815,1.49815,1.49715,1.4974,167473200.0
2008-12-02 15:06:00,1.4974,1.49785,1.49735,1.4977,127180000.0
2008-12-02 15:07:00,1.49755,1.49845,1.49755,1.4984,81500000.0
2008-12-02 15:08:00,1.49825,1.49845,1.4972,1.4981,146045200.0
2008-12-02 15:09:00,1.49805,1.49855,1.4977,1.49835,152800000.0
2008-12-02 15:10:00,1.49855,1.49865,1.4969,1.49775,190000000.0
2008-12-02 15:11:00,1.49775,1.49835,1.4972,1.49815,173700000.0
2008-12-02 15:12:00,1.49795,1.4987,1.49795,1.49855,158100000.0
2008-12-02 15:13:00,1.4986,1.49865,1.49795,1.4986,175300000.0
2008-12-02 15:14:00,1.4985,1.4995,1.4984,1.49885,193200000.0
2008-12-02 15:15:00,1.49895,1.5016,1.49895,1.50095,226900000.0
2008-12-02 15:16:00,1.50105,1.5023,1.5007,1.50185,271700000.0
2008-12-02 15:17:00,1.5019,1.50305,1.5017,1.50255,197700000.0
2008-12-02 15:18:00,1.50265,1.50285,1.5014,1.5015,229250000.0
2008-12-02 15:19:00,1.50155,1.5019,1.5009,1.5009,148400000.0
2008-12-02 15:20:00,1.50085,1.50215,1.50085,1.5013,151900000.0
2008-12-02 15:21:00,1.50115,1.5014,1.50005,1.5005,184800000.0
2008-12-02 15:22:00,1.50065,1.5011,1.50005,1.5011,180000000.0
2008-12-02 15:23:00,1.501,1.50135,1.5005,1.5011,200100000.0
2008-12-02 15:24:00,1.5009,1.5013,1.50045,1.50065,162800000.0
2008-12-02 15:25:00,1.50065,1.5012,1.5004,1.5011,111400000.0
2008-12-02 15:26:00,1.5012,1.5012,1.5007,1.50095,178800000.0
2008-12-02 15:27:00,1.50095,1.5022,1.5005,1.5016,273700000.0
2008-12-02 15:28:00,1.5016,1.5017,1.5008,1.50115,233500000.0
2008-12-02 15:29:00,1.50115,1.50115,1.5002,1.50025,91800000.0
2008-12-02 15:30:00,1.5003,1.5011,1.50015,1.5007,123900000.0
2008-12-02 15:31:00,1.50075,1.50115,1.5002,1.50115,216400000.0
2008-12-02 15:32:00,1.50115,1.50155,1.50035,1.50135,181200000.0
2008-12-02 15:33:00,1.5012,1.5022,1.5012,1.5015,246000000.0
2008-12-02 15:34:00,1.50155,1.50275,1.5014,1.5027,234400000.0
2008-12-02 15:35:00,1.5028,1.505,1.50265,1.50455,214800000.0
2008-12-02 15:36:00,1.50455,1.5068,1.50445,1.50615,285200000.0
2008-12-02 15:37:00,1.50615,1.5063,1.5047,1.50485,277035200.0
2008-12-02 15:38:00,1.5049,1.50665,1.5049,1.50575,271600000.0
2008-12-02 15:39:00,1.50575,1.50635,1.50535,1.50555,321400000.0
2008-12-02 15:40:00,1.50545,1.5055,1.50485,1.50495,177795600.0
2008-12-02 15:41:00,1.50495,1.50505,1.5047,1.50505,106615000.0
2008-12-02 15:42:00,1.50505,1.5054,1.5045,1.50455,151685000.0
2008-12-02 15:43:00,1.5045,1.5052,1.5045,1.50485,116080000.0
2008-12-02 15:44:00,1.50485,1.505,1.50475,1.5049,104420000.0
2008-12-02 15:45:00,1.5049,1.5049,1.5047,1.5048,67600000.0
2008-12-02 15:46:00,1.50495,1.5053,1.5046,1.5048,167200000.0
2008-12-02 15:47:00,1.50485,1.5051,1.50455,1.505,168700000.0
2008-12-02 15:48:00,1.50505,1.5052,1.5037,1.50385,125710000.0
2008-12-02 15:49:00,1.50385,1.5039,1.5034,1.5037,103470000.0
2008-12-02 15:50:00,1.5037,1.50425,1.5036,1.50365,88365600.0
2008-12-02 15:51:00,1.50365,1.50395,1.50365,1.50375,83550600.0
2008-12-02 15:52:00,1.5039,1.5042,1.50355,1.5036,131500000.0
2008-12-02 15:53:00,1.50365,1.5039,1.5034,1.50345,222100000.0
2008-12-02 15:54:00,1.50345,1.5036,1.5027,1.5028,208820000.0
2008-12-02 15:55:00,1.5029,1.5029,1.50145,1.50155,131850000.0
2008-12-02 15:56:00,1.50155,1.5023,1.5015,1.5023,220200000.0
2008-12-02 15:57:00,1.50235,1.5028,1.50215,1.5026,182900000.0
2008-12-02 15:58:00,1.5026,1.5034,1.50215,1.503,160900000.0
2008-12-02 15:59:00,1.5032,1.5043,1.5029,1.5043,213200000.0
2008-12-02 16:00:00,1.5044,1.50565,1.50435,1.50555,156700000.0
2008-12-02 16:01:00,1.50555,1.5057,1.50425,1.50485,196300000.0
2008-12-02 16:02:00,1.50495,1.5054,1.50485,1.5051,131400000.0
2008-12-02 16:03:00,1.5051,1.5052,1.50385,1.5039,126600000.0
2008-12-02 16:04:00,1.50395,1.5041,1.5037,1.5039,127495000.0
2008-12-02 16:05:00,1.5039,1.504,1.5038,1.5039,84500000.0
2008-12-02 16:06:00,1.5039,1.5039,1.5033,1.5034,89210000.0
2008-12-02 16:07:00,1.5034,1.50345,1.503,1.5031,105400000.0
2008-12-02 16:08:00,1.50315,1.50315,1.50205,1.50225,157500000.0
2008-12-02 16:09:00,1.50225,1.50225,1.5004,1.5004,178795000.0
2008-12-02 16:10:00,1.50035,1.50035,1.4986,1.49915,336000000.0
2008-12-02 16:11:00,1.4991,1.4996,1.49895,1.4993,146000000.0
2008-12-02 16:12:00,1.4993,1.4996,1.499,1.49905,136400000.0
2008-12-02 16:13:00,1.49905,1.4996,1.4987,1.4996,250000000.0
2008-12-02 16:14:00,1.4996,1.5012,1.4995,1.5007,161100000.0
2008-12-02 16:15:00,1.5007,1.50245,1.5006,1.50235,226900000.0
2008-12-02 16:16:00,1.50235,1.5037,1.5022,1.5033,192800000.0
2008-12-02 16:17:00,1.50315,1.50315,1.5018,1.502,221600000.0
2008-12-02 16:18:00,1.50205,1.50365,1.50205,1.50345,172400000.0
2008-12-02 16:19:00,1.5036,1.5037,1.50325,1.5035,174000000.0
2008-12-02 16:20:00,1.5035,1.50355,1.5018,1.50205,228890260.0
2008-12-02 16:21:00,1.502,1.50265,1.5014,1.50265,195700000.0
2008-12-02 16:22:00,1.5028,1.5031,1.5017,1.50245,181200000.0
2008-12-02 16:23:00,1.50235,1.50235,1.5012,1.50145,142000000.0
2008-12-02 16:24:00,1.50145,1.5023,1.50145,1.5023,68300000.0
2008-12-02 16:25:00,1.50225,1.5037,1.50225,1.5037,162200000.0
2008-12-02 16:26:00,1.5037,1.5039,1.50355,1.5038,151000000.0
2008-12-02 16:27:00,1.5037,1.5038,1.50275,1.50365,151700000.0
2008-12-02 16:28:00,1.5037,1.5043,1.5034,1.50415,235200000.0
2008-12-02 16:29:00,1.50415,1.50415,1.5036,1.5037,124000000.0
2008-12-02 16:30:00,1.5038,1.504,1.5026,1.5029,151600000.0
2008-12-02 16:31:00,1.50285,1.50355,1.5025,1.50255,152600000.0
2008-12-02 16:32:00,1.50265,1.5029,1.5024,1.5026,119621560.0
2008-12-02 16:33:00,1.5026,1.50455,1.5025,1.50445,157475000.0
2008-12-02 16:34:00,1.5045,1.5045,1.50385,1.504,169200000.0
2008-12-02 16:35:00,1.50405,1.505,1.50405,1.50465,167700000.0
2008-12-02 16:36:00,1.50475,1.5051,1.50455,1.5048,178200000.0
2008-12-02 16:37:00,1.5049,1.5052,1.5042,1.5047,215700000.0
2008-12-02 16:38:00,1.50475,1.5063,1.50445,1.506,180700000.0
2008-12-02 16:39:00,1.506,1.50635,1.50525,1.5057,194300000.0
2008-12-02 16:40:00,1.50565,1.50565,1.50455,1.50455,172800000.0
2008-12-02 16:41:00,1.50455,1.5047,1.5024,1.5026,209240000.0
2008-12-02 16:42:00,1.5028,1.504,1.50245,1.50355,234500000.0
2008-12-02 16:43:00,1.50355,1.50355,1.50105,1.50205,177705200.0
2008-12-02 16:44:00,1.50215,1.50305,1.5014,1.5025,194600000.0
2008-12-02 16:45:00,1.5025,1.5026,1.50215,1.50215,153700000.0
2008-12-02 16:46:00,1.5021,1.5023,1.5009,1.5013,210600000.0
2008-12-02 16:47:00,1.5013,1.5013,1.5005,1.50075,141800000.0
2008-12-02 16:48:00,1.50075,1.50145,1.5006,1.5006,183200000.0
2008-12-02 16:49:00,1.50065,1.5007,1.4997,1.50005,175600000.0
2008-12-02 16:50:00,1.50005,1.5002,1.49945,1.5002,192400000.0
2008-12-02 16:51:00,1.50025,1.50075,1.50015,1.50075,163800000.0
2008-12-02 16:52:00,1.50075,1.50235,1.50075,1.50235,195600000.0
2008-12-02 16:53:00,1.5023,1.5023,1.50145,1.50165,135200000.0
2008-12-02 16:54:00,1.50165,1.50175,1.50075,1.5009,151400000.0
2008-12-02 16:55:00,1.50085,1.5013,1.5008,1.5012,147500000.0
2008-12-02 16:56:00,1.5012,1.5013,1.5005,1.50075,161400000.0
2008-12-02 16:57:00,1.50075,1.5011,1.50045,1.50105,207600000.0
2008-12-02 16:58:00,1.50115,1.5017,1.5001,1.5002,184600000.0
2008-12-02 16:59:00,1.5003,1.50065,1.49975,1.5005,185200000.0
2008-12-02 17:00:00,1.50045,1.501,1.5002,1.50075,216600000.0
2008-12-02 17:01:00,1.50065,1.50155,1.49965,1.50095,210000000.0
2008-12-02 17:02:00,1.501,1.50115,1.5006,1.501,172000000.0
2008-12-02 17:03:00,1.501,1.501,1.5006,1.50085,155400000.0
2008-12-02 17:04:00,1.50085,1.5026,1.5008,1.5026,175200000.0
2008-12-02 17:05:00,1.5027,1.5037,1.50235,1.5036,204200000.0
2008-12-02 17:06:00,1.50365,1.50455,1.50365,1.50405,158200000.0
2008-12-02 17:07:00,1.50405,1.50405,1.5031,1.5032,195840000.0
2008-12-02 17:08:00,1.50305,1.5033,1.503,1.5033,95400000.0
2008-12-02 17:09:00,1.50335,1.50455,1.50335,1.5041,141400000.0
2008-12-02 17:10:00,1.5041,1.5048,1.5039,1.50415,135000000.0
2008-12-02 17:11:00,1.50425,1.50435,1.50325,1.50325,139600000.0
2008-12-02 17:12:00,1.50325,1.50435,1.5031,1.50335,179600000.0
2008-12-02 17:13:00,1.50325,1.5045,1.50315,1.5035,235680000.0
2008-12-02 17:14:00,1.5035,1.5035,1.5031,1.5033,226300000.0
2008-12-02 17:15:00,1.5033,1.5041,1.5033,1.504,148480000.0
2008-12-02 17:16:00,1.504,1.50415,1.5034,1.5034,124240000.0
2008-12-02 17:17:00,1.50345,1.50465,1.5034,1.50445,188700000.0
2008-12-02 17:18:00,1.5045,1.5045,1.5032,1.50325,282800000.0
2008-12-02 17:19:00,1.50325,1.50355,1.50195,1.50275,221260000.0
2008-12-02 17:20:00,1.5027,1.5027,1.5014,1.50155,183760000.0
2008-12-02 17:21:00,1.50155,1.50285,1.5013,1.50155,229260000.0
2008-12-02 17:22:00,1.5015,1.5021,1.50115,1.50205,162100000.0
2008-12-02 17:23:00,1.50205,1.5026,1.50205,1.5021,161600000.0
2008-12-02 17:24:00,1.5021,1.50225,1.50095,1.5015,224000000.0
2008-12-02 17:25:00,1.5015,1.5015,1.50095,1.5012,189600000.0
2008-12-02 17:26:00,1.5012,1.50125,1.50005,1.5001,138900000.0
2008-12-02 17:27:00,1.5002,1.5007,1.4996,1.49985,207920000.0
2008-12-02 17:28:00,1.4998,1.50045,1.4996,1.4999,248000000.0
2008-12-02 17:29:00,1.49995,1.50045,1.4997,1.5003,207600000.0
2008-12-02 17:30:00,1.50035,1.5015,1.49945,1.49995,217300000.0
2008-12-02 17:31:00,1.49995,1.50095,1.49985,1.50085,178000000.0
2008-12-02 17:32:00,1.50085,1.50125,1.50025,1.5006,177800000.0
2008-12-02 17:33:00,1.5006,1.5013,1.50005,1.50115,155600000.0
2008-12-02 17:34:00,1.50115,1.50115,1.4997,1.49995,201700000.0
2008-12-02 17:35:00,1.49995,1.5,1.4995,1.49955,181200000.0
2008-12-02 17:36:00,1.4995,1.49965,1.4992,1.4992,94800000.0
2008-12-02 17:37:00,1.4992,1.4994,1.49765,1.49805,258700000.0
2008-12-02 17:38:00,1.49805,1.4982,1.49695,1.49775,216000000.0
2008-12-02 17:39:00,1.49785,1.4981,1.4972,1.4977,257900000.0
2008-12-02 17:40:00,1.4977,1.49865,1.4977,1.49845,133600000.0
2008-12-02 17:41:00,1.49835,1.49855,1.49745,1.4979,198400000.0
2008-12-02 17:42:00,1.49795,1.4981,1.4967,1.49685,284300000.0
2008-12-02 17:43:00,1.49675,1.4969,1.49635,1.4965,284000000.0
2008-12-02 17:44:00,1.4965,1.49655,1.4962,1.4965,228300000.0
2008-12-02 17:45:00,1.4965,1.49775,1.4963,1.49735,231500000.0
2008-12-02 17:46:00,1.49745,1.49765,1.49715,1.49715,202800000.0
2008-12-02 17:47:00,1.49715,1.4975,1.49715,1.4974,176800000.0
2008-12-02 17:48:00,1.49735,1.49745,1.49565,1.4957,197600000.0
2008-12-02 17:49:00,1.49565,1.4966,1.49525,1.49585,246000000.0
2008-12-02 17:50:00,1.496,1.4961,1.4947,1.4949,227200000.0
2008-12-02 17:51:00,1.49495,1.49515,1.49445,1.4946,132500000.0
2008-12-02 17:52:00,1.4946,1.4964,1.4946,1.4955,215800000.0
2008-12-02 17:53:00,1.4955,1.4957,1.49475,1.49505,131000000.0
2008-12-02 17:54:00,1.49505,1.4951,1.49425,1.49425,212400000.0
2008-12-02 17:55:00,1.49425,1.49445,1.49355,1.49435,223400000.0
2008-12-02 17:56:00,1.49435,1.4944,1.4942,1.4944,148600000.0
2008-12-02 17:57:00,1.4944,1.4946,1.49315,1.4937,236600000.0
2008-12-02 17:58:00,1.49375,1.4951,1.49375,1.49475,198800000.0
2008-12-02 17:59:00,1.4944,1.4945,1.49325,1.4936,234600000.0
2008-12-02 18:00:00,1.4936,1.49425,1.49335,1.4938,235400000.0
2008-12-02 18:01:00,1.4939,1.4943,1.49375,1.49405,231200000.0
2008-12-02 18:02:00,1.49405,1.49465,1.49405,1.4946,153600000.0
2008-12-02 18:03:00,1.49465,1.49555,1.4945,1.49555,155000000.0
2008-12-02 18:04:00,1.4956,1.49575,1.49445,1.49455,160500000.0
2008-12-02 18:05:00,1.49455,1.495,1.4942,1.49425,186800000.0
2008-12-02 18:06:00,1.49425,1.49425,1.49325,1.49375,211200000.0
2008-12-02 18:07:00,1.49375,1.4939,1.49365,1.4939,162800000.0
2008-12-02 18:08:00,1.4939,1.4939,1.4933,1.4936,167000000.0
2008-12-02 18:09:00,1.4936,1.49395,1.4936,1.4939,183200000.0
2008-12-02 18:10:00,1.4939,1.4942,1.4939,1.4942,104200000.0
2008-12-02 18:11:00,1.4942,1.49425,1.49395,1.494,96900000.0
2008-12-02 18:12:00,1.49405,1.4941,1.49305,1.4931,83400000.0
2008-12-02 18:13:00,1.4932,1.49335,1.4912,1.4914,186800000.0
2008-12-02 18:14:00,1.4914,1.4915,1.48945,1.49005,205000000.0
2008-12-02 18:15:00,1.49005,1.49065,1.48975,1.49025,168000000.0
2008-12-02 18:16:00,1.49015,1.4905,1.4898,1.49025,159200000.0
2008-12-02 18:17:00,1.49035,1.4904,1.4888,1.48885,157000000.0
2008-12-02 18:18:00,1.4889,1.48995,1.48885,1.4895,151700000.0
2008-12-02 18:19:00,1.4895,1.49105,1.4895,1.49095,202000000.0
2008-12-02 18:20:00,1.491,1.4911,1.49055,1.4908,146200000.0
2008-12-02 18:21:00,1.4909,1.4912,1.4906,1.4912,166400000.0
2008-12-02 18:22:00,1.4912,1.49155,1.49075,1.49155,166400000.0
2008-12-02 18:23:00,1.49155,1.49165,1.49125,1.49125,79200000.0
2008-12-02 18:24:00,1.4913,1.49145,1.4902,1.4905,172400000.0
2008-12-02 18:25:00,1.4905,1.4907,1.4896,1.4897,175600000.0
2008-12-02 18:26:00,1.4898,1.491,1.4892,1.491,170600000.0
2008-12-02 18:27:00,1.4911,1.49195,1.49105,1.49195,96600000.0
2008-12-02 18:28:00,1.49195,1.49195,1.49115,1.4916,114000000.0
2008-12-02 18:29:00,1.4916,1.49165,1.49085,1.4913,164900000.0
2008-12-02 18:30:00,1.4913,1.4918,1.49115,1.4913,129800000.0
2008-12-02 18:31:00,1.49125,1.4915,1.49125,1.4913,57000000.0
2008-12-02 18:32:00,1.4913,1.4914,1.491,1.49115,102200000.0
2008-12-02 18:33:00,1.4911,1.4911,1.4901,1.4905,191500000.0
2008-12-02 18:34:00,1.4905,1.4905,1.48885,1.4894,220100000.0
2008-12-02 18:35:00,1.4894,1.49125,1.4894,1.49035,154600000.0
2008-12-02 18:36:00,1.49035,1.49065,1.4901,1.49065,70000000.0
2008-12-02 18:37:00,1.4906,1.49095,1.49055,1.49055,112800000.0
2008-12-02 18:38:00,1.4906,1.4911,1.48995,1.49055,131000000.0
2008-12-02 18:39:00,1.49045,1.4907,1.4903,1.4906,59000000.0
2008-12-02 18:40:00,1.49065,1.4907,1.4903,1.4905,58500000.0
2008-12-02 18:41:00,1.4906,1.49085,1.4904,1.4905,106200000.0
2008-12-02 18:42:00,1.49055,1.4907,1.49,1.4905,55400000.0
2008-12-02 18:43:00,1.4905,1.4905,1.4901,1.4903,94600000.0
2008-12-02 18:44:00,1.4903,1.4904,1.4895,1.49005,144000000.0
2008-12-02 18:45:00,1.49005,1.4905,1.4895,1.4905,142300000.0
2008-12-02 18:46:00,1.49045,1.4911,1.49045,1.4908,99000000.0
2008-12-02 18:47:00,1.4908,1.4909,1.49055,1.4909,65400000.0
2008-12-02 18:48:00,1.4909,1.4909,1.49025,1.49025,83000000.0
2008-12-02 18:49:00,1.49025,1.4916,1.49025,1.4915,66200000.0
2008-12-02 18:50:00,1.4915,1.4915,1.49125,1.49125,99800000.0
2008-12-02 18:51:00,1.49125,1.4913,1.4909,1.4911,133000000.0
2008-12-02 18:52:00,1.4911,1.4917,1.491,1.4917,88600000.0
2008-12-02 18:53:00,1.4917,1.4925,1.4916,1.49245,163200000.0
2008-12-02 18:54:00,1.49245,1.4929,1.49235,1.49285,177800000.0
2008-12-02 18:55:00,1.493,1.49455,1.49295,1.49455,194200000.0
2008-12-02 18:56:00,1.4946,1.4946,1.4939,1.49425,257000000.0
2008-12-02 18:57:00,1.49425,1.49425,1.4936,1.49425,179500000.0
2008-12-02 18:58:00,1.49425,1.4944,1.4935,1.4943,176800000.0
2008-12-02 18:59:00,1.4943,1.4948,1.4943,1.4945,124600000.0
2008-12-02 19:00:00,1.4945,1.4947,1.4943,1.4947,85200000.0
2008-12-02 19:01:00,1.4947,1.4951,1.49445,1.4945,83400000.0
2008-12-02 19:02:00,1.4945,1.49465,1.49425,1.4946,63800000.0
2008-12-02 19:03:00,1.49465,1.49475,1.49415,1.49465,64400000.0
2008-12-02 19:04:00,1.4946,1.49465,1.4924,1.4927,118200000.0
2008-12-02 19:05:00,1.4927,1.4935,1.49145,1.49315,126700000.0
2008-12-02 19:06:00,1.49315,1.49405,1.4931,1.4933,91000000.0
2008-12-02 19:07:00,1.49325,1.49435,1.4932,1.49435,121400000.0
2008-12-02 19:08:00,1.4945,1.49475,1.4941,1.4942,125100000.0
2008-12-02 19:09:00,1.49425,1.49475,1.49405,1.4946,139400000.0
2008-12-02 19:10:00,1.4946,1.49495,1.4946,1.49485,78100000.0
2008-12-02 19:11:00,1.4948,1.49525,1.4948,1.4949,128800000.0
2008-12-02 19:12:00,1.4949,1.4949,1.4934,1.49355,138300000.0
2008-12-02 19:13:00,1.4936,1.4937,1.4934,1.4936,107600000.0
2008-12-02 19:14:00,1.4936,1.49455,1.4932,1.49455,116200000.0
2008-12-02 19:15:00,1.49455,1.49465,1.4942,1.49455,122100000.0
2008-12-02 19:16:00,1.4947,1.49495,1.4946,1.49475,96200000.0
2008-12-02 19:17:00,1.49475,1.4951,1.49445,1.4945,98200000.0
2008-12-02 19:18:00,1.49445,1.49445,1.4941,1.4944,88800000.0
2008-12-02 19:19:00,1.4944,1.4947,1.49375,1.4947,192000000.0
2008-12-02 19:20:00,1.49475,1.4956,1.49475,1.4955,122800000.0
2008-12-02 19:21:00,1.4957,1.49655,1.49545,1.4965,50800000.0
2008-12-02 19:22:00,1.4965,1.4967,1.49635,1.49645,126000000.0
2008-12-02 19:23:00,1.49645,1.49655,1.4962,1.4962,103700000.0
2008-12-02 19:24:00,1.4962,1.49655,1.49605,1.49655,85600000.0
2008-12-02 19:25:00,1.49655,1.4967,1.49605,1.49645,151600000.0
2008-12-02 19:26:00,1.49645,1.4966,1.49605,1.4965,103000000.0
2008-12-02 19:27:00,1.49655,1.49765,1.49645,1.49685,143200000.0
2008-12-02 19:28:00,1.49675,1.49725,1.4963,1.4965,104200000.0
2008-12-02 19:29:00,1.4965,1.497,1.4965,1.49685,75600000.0
2008-12-02 19:30:00,1.49685,1.49685,1.4963,1.49675,95800000.0
2008-12-02 19:31:00,1.49675,1.49675,1.49655,1.4967,84200000.0
2008-12-02 19:32:00,1.4967,1.4967,1.4952,1.4952,174800000.0
2008-12-02 19:33:00,1.49515,1.49545,1.49425,1.4954,118200000.0
2008-12-02 19:34:00,1.4954,1.4954,1.49465,1.49495,127500000.0
2008-12-02 19:35:00,1.49495,1.49505,1.4946,1.49505,115200000.0
2008-12-02 19:36:00,1.49505,1.49505,1.49485,1.4949,70400000.0
2008-12-02 19:37:00,1.49485,1.4953,1.49445,1.49445,87500000.0
2008-12-02 19:38:00,1.49445,1.4945,1.49405,1.4944,59800000.0
2008-12-02 19:39:00,1.4944,1.4944,1.4936,1.49365,66600000.0
2008-12-02 19:40:00,1.49365,1.49365,1.4931,1.4933,89400000.0
2008-12-02 19:41:00,1.4933,1.49355,1.4932,1.49325,73200000.0
2008-12-02 19:42:00,1.49325,1.49345,1.49325,1.49345,44600000.0
2008-12-02 19:43:00,1.4935,1.49395,1.4935,1.4938,111200000.0
2008-12-02 19:44:00,1.4938,1.4942,1.49375,1.4942,89600000.0
2008-12-02 19:45:00,1.4942,1.49465,1.4942,1.49465,409999998.0
2008-12-02 19:46:00,1.4946,1.49465,1.4939,1.4939,213599999.0
2008-12-02 19:47:00,1.4939,1.4939,1.49335,1.49335,27400000.0
2008-12-02 19:48:00,1.4933,1.4934,1.49315,1.4933,38400000.0
2008-12-02 19:49:00,1.4933,1.4933,1.4926,1.4929,58400000.0
2008-12-02 19:50:00,1.49295,1.49305,1.4927,1.49305,64400000.0
2008-12-02 19:51:00,1.49305,1.49305,1.4921,1.4921,61400000.0
2008-12-02 19:52:00,1.49215,1.49225,1.49115,1.49135,98800000.0
2008-12-02 19:53:00,1.49145,1.49165,1.49055,1.4907,149700000.0
2008-12-02 19:54:00,1.4907,1.4909,1.4904,1.49075,74600000.0
2008-12-02 19:55:00,1.49075,1.4909,1.4903,1.49085,71200000.0
2008-12-02 19:56:00,1.4908,1.4909,1.4904,1.49075,120000000.0
2008-12-02 19:57:00,1.49075,1.4928,1.4906,1.49245,118900000.0
2008-12-02 19:58:00,1.49245,1.4929,1.4916,1.4918,150600000.0
2008-12-02 19:59:00,1.4918,1.49185,1.49095,1.49105,83300000.0
2008-12-02 20:00:00,1.49105,1.49145,1.49055,1.49105,123800000.0
2008-12-02 20:01:00,1.4911,1.4912,1.491,1.49115,57800000.0
2008-12-02 20:02:00,1.49115,1.49115,1.49105,1.49105,19200000.0
2008-12-02 20:03:00,1.4911,1.4915,1.491,1.4915,57000000.0
2008-12-02 20:04:00,1.4915,1.4915,1.4912,1.4912,65900000.0
2008-12-02 20:05:00,1.4912,1.4912,1.4907,1.4907,67900000.0
2008-12-02 20:06:00,1.49085,1.49085,1.4904,1.4904,93900000.0
2008-12-02 20:07:00,1.49055,1.4907,1.4904,1.4904,32600000.0
2008-12-02 20:08:00,1.4904,1.4904,1.4904,1.4904,34800000.0
2008-12-02 20:09:00,1.4904,1.4904,1.4902,1.4902,30200000.0
2008-12-02 20:10:00,1.4902,1.4903,1.4902,1.4902,7400000.0
2008-12-02 20:11:00,1.4902,1.4903,1.4902,1.49025,80200000.0
2008-12-02 20:12:00,1.4903,1.49085,1.4902,1.4908,35900000.0
2008-12-02 20:13:00,1.49085,1.49085,1.4905,1.4908,81800000.0
2008-12-02 20:14:00,1.491,1.4919,1.4907,1.4919,91600000.0
2008-12-02 20:15:00,1.4919,1.49295,1.4919,1.49295,129400000.0
2008-12-02 20:16:00,1.493,1.4934,1.4925,1.4927,132600000.0
2008-12-02 20:17:00,1.4928,1.4929,1.4927,1.49275,48800000.0
2008-12-02 20:18:00,1.4928,1.49295,1.492,1.49275,86300000.0
2008-12-02 20:19:00,1.49275,1.4931,1.49235,1.4926,102400000.0
2008-12-02 20:20:00,1.4926,1.4932,1.49245,1.493,105800000.0
2008-12-02 20:21:00,1.493,1.49335,1.49285,1.493,107000000.0
2008-12-02 20:22:00,1.493,1.49315,1.493,1.493,82400000.0
2008-12-02 20:23:00,1.493,1.4931,1.4929,1.49305,43500000.0
2008-12-02 20:24:00,1.49305,1.4931,1.49285,1.49295,90100000.0
2008-12-02 20:25:00,1.4929,1.493,1.4922,1.4927,105500000.0
2008-12-02 20:26:00,1.4927,1.4927,1.4918,1.49215,146700000.0
2008-12-02 20:27:00,1.4921,1.4923,1.4921,1.4923,67000000.0
2008-12-02 20:28:00,1.49225,1.49225,1.4918,1.49195,89200000.0
2008-12-02 20:29:00,1.49195,1.49245,1.4918,1.49235,56800000.0
2008-12-02 20:30:00,1.4923,1.49275,1.49225,1.4924,69800000.0
2008-12-02 20:31:00,1.49245,1.49275,1.49215,1.49245,91400000.0
2008-12-02 20:32:00,1.4925,1.49255,1.49155,1.49175,111700000.0
2008-12-02 20:33:00,1.4918,1.49215,1.49175,1.49205,32600000.0
2008-12-02 20:34:00,1.492,1.49205,1.49185,1.49185,29600000.0
2008-12-02 20:35:00,1.49195,1.49205,1.49185,1.49195,59800000.0
2008-12-02 20:36:00,1.492,1.49215,1.49175,1.49175,20600000.0
2008-12-02 20:37:00,1.49175,1.49255,1.49175,1.49255,79100000.0
2008-12-02 20:38:00,1.4925,1.4925,1.4922,1.49225,107300000.0
2008-12-02 20:39:00,1.4922,1.4923,1.4918,1.49185,110800000.0
2008-12-02 20:40:00,1.4919,1.4921,1.4916,1.4921,35800000.0
2008-12-02 20:41:00,1.4921,1.4923,1.49145,1.49225,50800000.0
2008-12-02 20:42:00,1.49225,1.4924,1.4919,1.49205,63200000.0
2008-12-02 20:43:00,1.49215,1.4922,1.49195,1.49205,30800000.0
2008-12-02 20:44:00,1.4921,1.4921,1.4921,1.4921,8000000.0
2008-12-02 20:45:00,1.4921,1.49215,1.49175,1.4921,35000000.0
2008-12-02 20:46:00,1.49215,1.49295,1.49215,1.49295,45600000.0
2008-12-02 20:47:00,1.4928,1.493,1.4919,1.4919,93800000.0
2008-12-02 20:48:00,1.4919,1.4926,1.49175,1.49215,208200000.0
2008-12-02 20:49:00,1.49215,1.49245,1.49215,1.49235,62000000.0
2008-12-02 20:50:00,1.4924,1.4924,1.49115,1.49115,103300000.0
2008-12-02 20:51:00,1.4916,1.4916,1.4911,1.4911,69200000.0
2008-12-02 20:52:00,1.4912,1.4914,1.49095,1.491,92000000.0
2008-12-02 20:53:00,1.4911,1.49155,1.4911,1.4915,17200000.0
2008-12-02 20:54:00,1.4915,1.49175,1.49085,1.491,60600000.0
2008-12-02 20:55:00,1.49095,1.491,1.49075,1.49085,44400000.0
2008-12-02 20:56:00,1.49095,1.4917,1.49095,1.49125,93900000.0
2008-12-02 20:57:00,1.49125,1.49135,1.4911,1.4911,49800000.0
2008-12-02 20:58:00,1.4911,1.49135,1.4911,1.49135,102700000.0
2008-12-02 20:59:00,1.49135,1.4915,1.4912,1.49125,68500000.0
2008-12-02 21:00:00,1.4913,1.49135,1.4911,1.4911,58400000.0
2008-12-02 21:01:00,1.4911,1.4911,1.49075,1.49075,38400000.0
2008-12-02 21:02:00,1.49075,1.49075,1.49055,1.49055,27000000.0
2008-12-02 21:03:00,1.49055,1.4906,1.49035,1.49035,66600000.0
2008-12-02 21:04:00,1.49045,1.49045,1.4896,1.4897,84600000.0
2008-12-02 21:05:00,1.48965,1.48965,1.48835,1.48835,138600000.0
2008-12-02 21:06:00,1.48835,1.4885,1.48785,1.48805,126800000.0
2008-12-02 21:07:00,1.4881,1.48815,1.4871,1.4871,110400000.0
2008-12-02 21:08:00,1.4871,1.48725,1.4865,1.48665,150400000.0
2008-12-02 21:09:00,1.48665,1.4867,1.48615,1.48615,141000000.0
2008-12-02 21:10:00,1.4862,1.4863,1.486,1.48615,140900000.0
2008-12-02 21:11:00,1.486,1.48615,1.48555,1.486,203800000.0
2008-12-02 21:12:00,1.486,1.48645,1.486,1.48645,88800000.0
2008-12-02 21:13:00,1.4864,1.48655,1.4862,1.48655,70300000.0
2008-12-02 21:14:00,1.48655,1.48705,1.48655,1.4869,85600000.0
2008-12-02 21:15:00,1.4869,1.487,1.4868,1.4869,127500000.0
2008-12-02 21:16:00,1.4869,1.4874,1.48665,1.48665,78100000.0
2008-12-02 21:17:00,1.48665,1.48705,1.48615,1.4866,67900000.0
2008-12-02 21:18:00,1.48655,1.48655,1.48615,1.48615,17600000.0
2008-12-02 21:19:00,1.4862,1.4864,1.4858,1.4864,55600000.0
2008-12-02 21:20:00,1.4864,1.4864,1.48595,1.4863,116800000.0
2008-12-02 21:21:00,1.4863,1.4873,1.48625,1.4872,112900000.0
2008-12-02 21:22:00,1.48695,1.48705,1.4866,1.487,143800000.0
2008-12-02 21:23:00,1.48705,1.48735,1.487,1.4871,64200000.0
2008-12-02 21:24:00,1.48715,1.4873,1.48715,1.48715,30600000.0
2008-12-02 21:25:00,1.48715,1.48715,1.4871,1.4871,80000000.0
2008-12-02 21:26:00,1.4871,1.4871,1.48675,1.4868,93800000.0
2008-12-02 21:27:00,1.4867,1.4869,1.48655,1.48675,104800000.0
2008-12-02 21:28:00,1.48675,1.4871,1.48675,1.48705,30200000.0
2008-12-02 21:29:00,1.48705,1.4872,1.487,1.4871,53000000.0
2008-12-02 21:30:00,1.4871,1.4873,1.4868,1.48705,81300000.0
2008-12-02 21:31:00,1.4871,1.4875,1.4866,1.4866,113600000.0
2008-12-02 21:32:00,1.4865,1.48685,1.4865,1.48685,44200000.0
2008-12-02 21:33:00,1.4869,1.4875,1.48685,1.4871,116400000.0
2008-12-02 21:34:00,1.4871,1.4876,1.4871,1.48745,52000000.0
2008-12-02 21:35:00,1.48745,1.4875,1.48685,1.4871,99200000.0
2008-12-02 21:36:00,1.4871,1.4871,1.4868,1.4869,51000000.0
2008-12-02 21:37:00,1.4869,1.4872,1.48675,1.4872,35800000.0
2008-12-02 21:38:00,1.4868,1.48755,1.4868,1.4875,87600000.0
2008-12-02 21:39:00,1.4875,1.48755,1.48745,1.4875,71200000.0
2008-12-02 21:40:00,1.48755,1.48865,1.4873,1.48865,126000000.0
2008-12-02 21:41:00,1.48835,1.4886,1.48795,1.4885,85000000.0
2008-12-02 21:42:00,1.4885,1.4885,1.488,1.48805,30400000.0
2008-12-02 21:43:00,1.488,1.488,1.4873,1.48775,133000000.0
2008-12-02 21:44:00,1.48775,1.4883,1.48765,1.488,110800000.0
2008-12-02 21:45:00,1.488,1.488,1.4878,1.4879,33400000.0
2008-12-02 21:46:00,1.488,1.488,1.4878,1.488,67600000.0
2008-12-02 21:47:00,1.488,1.488,1.4879,1.488,59000000.0
2008-12-02 21:48:00,1.488,1.488,1.4879,1.488,68200000.0
2008-12-02 21:49:00,1.488,1.4882,1.488,1.4882,112000000.0
2008-12-02 21:50:00,1.4882,1.4883,1.48805,1.4882,84200000.0
2008-12-02 21:51:00,1.4882,1.4905,1.4881,1.4905,119000000.0
2008-12-02 21:52:00,1.4907,1.491,1.49055,1.49055,82600000.0
2008-12-02 21:53:00,1.4906,1.49065,1.4887,1.48885,79500000.0
2008-12-02 21:54:00,1.48885,1.4891,1.48875,1.4888,42800000.0
2008-12-02 21:55:00,1.4888,1.48915,1.48855,1.489,59000000.0
2008-12-02 21:56:00,1.489,1.4891,1.48885,1.4891,45600000.0
2008-12-02 21:57:00,1.48925,1.4893,1.48775,1.4881,85600000.0
2008-12-02 21:58:00,1.48825,1.48845,1.48805,1.48805,152400000.0
2008-12-02 21:59:00,1.4881,1.4882,1.48715,1.48715,64200000.0
2008-12-02 22:00:00,1.48725,1.48725,1.4863,1.48655,106400000.0
2008-12-02 22:01:00,1.48655,1.4868,1.48645,1.48675,49000000.0
2008-12-02 22:02:00,1.48675,1.48675,1.4863,1.48645,68000000.0
2008-12-02 22:03:00,1.4864,1.48675,1.48635,1.48665,32400000.0
2008-12-02 22:04:00,1.4867,1.48675,1.486,1.486,85600000.0
2008-12-02 22:05:00,1.4861,1.48645,1.4859,1.4859,79000000.0
2008-12-02 22:06:00,1.48595,1.48635,1.48595,1.4862,54200000.0
2008-12-02 22:07:00,1.48615,1.48625,1.4857,1.4857,73700000.0
2008-12-02 22:08:00,1.48575,1.48595,1.48575,1.4859,25800000.0
2008-12-02 22:09:00,1.4858,1.4861,1.4858,1.48605,22200000.0
2008-12-02 22:10:00,1.48605,1.4863,1.486,1.4862,60000000.0
2008-12-02 22:11:00,1.4862,1.4863,1.4862,1.4863,25600000.0
2008-12-02 22:12:00,1.48635,1.4864,1.48615,1.48625,7200000.0
2008-12-02 22:13:00,1.4862,1.48635,1.4862,1.48635,11600000.0
2008-12-02 22:14:00,1.48635,1.48635,1.48615,1.4862,17100000.0
2008-12-02 22:15:00,1.4864,1.4869,1.4863,1.48685,55000000.0
2008-12-02 22:16:00,1.48685,1.4869,1.4866,1.4868,32200000.0
2008-12-02 22:17:00,1.4868,1.4878,1.4868,1.48775,60100000.0
2008-12-02 22:18:00,1.48775,1.48825,1.48775,1.4882,52600000.0
2008-12-02 22:19:00,1.4882,1.489,1.4882,1.489,52000000.0
2008-12-02 22:20:00,1.4892,1.48945,1.4892,1.4893,63300000.0
2008-12-02 22:21:00,1.4892,1.4893,1.488,1.48815,79900000.0
2008-12-02 22:22:00,1.4884,1.48855,1.4881,1.48845,77800000.0
2008-12-02 22:23:00,1.48845,1.48865,1.488,1.4884,61000000.0
2008-12-02 22:24:00,1.48845,1.48955,1.48845,1.48895,64100000.0
2008-12-02 22:25:00,1.48895,1.48955,1.48855,1.48955,70800000.0
2008-12-02 22:26:00,1.48955,1.48955,1.489,1.4894,59400000.0
2008-12-02 22:27:00,1.4895,1.48965,1.4889,1.489,82300000.0
2008-12-02 22:28:00,1.489,1.4895,1.489,1.4893,97900000.0
2008-12-02 22:29:00,1.4893,1.48965,1.48915,1.48925,197000000.0
2008-12-02 22:30:00,1.48915,1.4893,1.48905,1.4893,31400000.0
2008-12-02 22:31:00,1.48935,1.48965,1.4893,1.48955,74600000.0
2008-12-02 22:32:00,1.48955,1.48975,1.4894,1.4894,36200000.0
2008-12-02 22:33:00,1.4894,1.4895,1.48905,1.4895,69000000.0
2008-12-02 22:34:00,1.4895,1.4898,1.4895,1.4895,77500000.0
2008-12-02 22:35:00,1.4897,1.49025,1.4897,1.49025,16000000.0
2008-12-02 22:36:00,1.4904,1.4908,1.4904,1.4906,45700000.0
2008-12-02 22:37:00,1.49045,1.4909,1.49045,1.49065,53400000.0
2008-12-02 22:38:00,1.49065,1.4907,1.48955,1.4904,147800000.0
2008-12-02 22:39:00,1.4903,1.4907,1.49,1.4901,92800000.0
2008-12-02 22:40:00,1.4901,1.4901,1.48985,1.4899,44000000.0
2008-12-02 22:41:00,1.4899,1.4899,1.4898,1.48985,34600000.0
2008-12-02 22:42:00,1.4899,1.4902,1.4899,1.49005,74700000.0
2008-12-02 22:43:00,1.49005,1.49025,1.48985,1.4902,74100000.0
2008-12-02 22:44:00,1.4902,1.4902,1.4897,1.4901,48100000.0
2008-12-02 22:45:00,1.4901,1.4901,1.48995,1.49,72700000.0
2008-12-02 22:46:00,1.49,1.49015,1.48975,1.48995,60600000.0
2008-12-02 22:47:00,1.48995,1.4901,1.48955,1.48995,124200000.0
2008-12-02 22:48:00,1.48995,1.49015,1.4897,1.4898,66900000.0
2008-12-02 22:49:00,1.4898,1.4898,1.48895,1.48915,171300000.0
2008-12-02 22:50:00,1.48915,1.48925,1.4889,1.48895,73000000.0
2008-12-02 22:51:00,1.48895,1.489,1.48885,1.4889,69000000.0
2008-12-02 22:52:00,1.4889,1.4892,1.4889,1.4892,63800000.0
2008-12-02 22:53:00,1.4892,1.4893,1.48905,1.4891,47500000.0
2008-12-02 22:54:00,1.489,1.4895,1.48885,1.4894,86600000.0
2008-12-02 22:55:00,1.48945,1.48965,1.48925,1.48965,54100000.0
2008-12-02 22:56:00,1.48965,1.4899,1.48965,1.4898,26400000.0
2008-12-02 22:57:00,1.4898,1.4901,1.48955,1.48995,63100000.0
2008-12-02 22:58:00,1.48995,1.4905,1.4894,1.4902,82000000.0
2008-12-02 22:59:00,1.4902,1.4902,1.48955,1.48955,57000000.0
2008-12-02 23:00:00,1.4895,1.49,1.4895,1.4897,58000000.0
2008-12-02 23:01:00,1.4897,1.48985,1.48955,1.48985,45400000.0
2008-12-02 23:02:00,1.4897,1.48995,1.4892,1.4896,98200000.0
2008-12-02 23:03:00,1.4896,1.4898,1.4894,1.4895,82200000.0
2008-12-02 23:04:00,1.48925,1.48965,1.4891,1.48945,77000000.0
2008-12-02 23:05:00,1.48955,1.48955,1.4891,1.48915,57000000.0
2008-12-02 23:06:00,1.4892,1.48935,1.48905,1.48925,53100000.0
2008-12-02 23:07:00,1.4893,1.48935,1.4891,1.48915,19200000.0
2008-12-02 23:08:00,1.48915,1.48945,1.48915,1.48935,40200000.0
2008-12-02 23:09:00,1.4894,1.4896,1.48905,1.4896,41200000.0
2008-12-02 23:10:00,1.48965,1.4919,1.48965,1.49035,243000000.0
2008-12-02 23:11:00,1.49045,1.4906,1.4899,1.4905,133600000.0
2008-12-02 23:12:00,1.4905,1.4906,1.4902,1.49035,75200000.0
2008-12-02 23:13:00,1.49045,1.49075,1.49045,1.49055,42600000.0
2008-12-02 23:14:00,1.49055,1.4907,1.4904,1.49065,42600000.0
2008-12-02 23:15:00,1.49065,1.49085,1.4905,1.4905,58600000.0
2008-12-02 23:16:00,1.49055,1.4909,1.4904,1.49045,28600000.0
2008-12-02 23:17:00,1.49065,1.4908,1.49035,1.4905,28400000.0
2008-12-02 23:18:00,1.4905,1.4907,1.49035,1.49035,54400000.0
2008-12-02 23:19:00,1.49045,1.49065,1.49035,1.49065,29400000.0
2008-12-02 23:20:00,1.49065,1.4907,1.49025,1.49045,41800000.0
2008-12-02 23:21:00,1.4905,1.49065,1.4904,1.4904,25800000.0
2008-12-02 23:22:00,1.4906,1.49065,1.4903,1.4903,42000000.0
2008-12-02 23:23:00,1.4903,1.4904,1.49025,1.49035,14800000.0
2008-12-02 23:24:00,1.4903,1.49035,1.48995,1.48995,30000000.0
2008-12-02 23:25:00,1.4902,1.4903,1.4898,1.4899,38200000.0
2008-12-02 23:26:00,1.49,1.4903,1.48985,1.48985,25000000.0
2008-12-02 23:27:00,1.48995,1.49,1.48995,1.49,9600000.0
2008-12-02 23:28:00,1.49,1.49005,1.4898,1.4899,27800000.0
2008-12-02 23:29:00,1.4899,1.4899,1.4898,1.4899,35200000.0
2008-12-02 23:30:00,1.49015,1.4903,1.49015,1.49015,21000000.0
2008-12-02 23:31:00,1.4901,1.49025,1.49,1.4901,60300000.0
2008-12-02 23:32:00,1.49005,1.49005,1.4897,1.48975,29600000.0
2008-12-02 23:33:00,1.4898,1.4898,1.4893,1.4893,95200000.0
2008-12-02 23:34:00,1.4894,1.49,1.4894,1.48985,46600000.0
2008-12-02 23:35:00,1.48995,1.49005,1.4895,1.48995,85400000.0
2008-12-02 23:36:00,1.48985,1.4901,1.48935,1.4901,18000000.0
2008-12-02 23:37:00,1.4901,1.4902,1.49,1.49,23000000.0
2008-12-02 23:38:00,1.49,1.49015,1.4898,1.49,43000000.0
2008-12-02 23:39:00,1.48995,1.49005,1.4899,1.4899,19200000.0
2008-12-02 23:40:00,1.48995,1.49045,1.4899,1.49025,80400000.0
2008-12-02 23:41:00,1.4902,1.4905,1.48985,1.49045,49200000.0
2008-12-02 23:42:00,1.4905,1.4905,1.49015,1.49015,64600000.0
2008-12-02 23:43:00,1.4903,1.4904,1.4902,1.49035,83400000.0
2008-12-02 23:44:00,1.49035,1.49045,1.49035,1.49045,28000000.0
2008-12-02 23:45:00,1.49045,1.49045,1.48995,1.49005,53200000.0
2008-12-02 23:46:00,1.49005,1.4901,1.49005,1.49005,5000000.0
2008-12-02 23:47:00,1.49,1.49015,1.49,1.49,7200000.0
2008-12-02 23:48:00,1.49005,1.49015,1.49005,1.49015,25600000.0
2008-12-02 23:49:00,1.49015,1.4905,1.49015,1.49045,25600000.0
2008-12-02 23:50:00,1.4906,1.4907,1.49035,1.49065,30000000.0
2008-12-02 23:51:00,1.49055,1.49085,1.4901,1.4907,44400000.0
2008-12-02 23:52:00,1.49065,1.4911,1.4906,1.491,69100000.0
2008-12-02 23:53:00,1.49105,1.49105,1.49075,1.49085,38600000.0
2008-12-02 23:54:00,1.49085,1.491,1.49065,1.4907,47400000.0
2008-12-02 23:55:00,1.4907,1.491,1.4907,1.491,31000000.0
2008-12-02 23:56:00,1.49095,1.49095,1.4906,1.4907,15400000.0
2008-12-02 23:57:00,1.49075,1.49075,1.4907,1.4907,16400000.0
2008-12-02 23:58:00,1.49055,1.49075,1.4901,1.49045,167200000.0
2008-12-02 23:59:00,1.49045,1.492,1.49025,1.4916,99000000.0
2008-12-03 00:00:00,1.4917,1.4917,1.49115,1.4912,45400000.0
2008-12-03 00:01:00,1.4912,1.4912,1.4905,1.49085,36600000.0
2008-12-03 00:02:00,1.4909,1.4909,1.49,1.49015,45000000.0
2008-12-03 00:03:00,1.48998,1.49029,1.48961,1.49029,13400000.0
2008-12-03 00:04:00,1.49015,1.49025,1.49015,1.49025,16800000.0
2008-12-03 00:05:00,1.49045,1.4909,1.49045,1.4909,25000000.0
2008-12-03 00:06:00,1.49085,1.49085,1.49085,1.49085,8200000.0
2008-12-03 00:07:00,1.49075,1.4909,1.49075,1.4909,16000000.0
2008-12-03 00:08:00,1.49115,1.4912,1.49055,1.49085,47600000.0
2008-12-03 00:09:00,1.49085,1.49085,1.49075,1.49075,29400000.0
2008-12-03 00:10:00,1.491,1.4916,1.49075,1.4914,107400000.0
2008-12-03 00:11:00,1.4914,1.4914,1.4909,1.4912,19600000.0
2008-12-03 00:12:00,1.4912,1.4914,1.49105,1.49135,12000000.0
2008-12-03 00:13:00,1.49145,1.4916,1.4914,1.49155,27400000.0
2008-12-03 00:14:00,1.4911,1.4911,1.49069,1.49069,14400000.0
2008-12-03 00:15:00,1.4917,1.4917,1.49155,1.49155,3200000.0
2008-12-03 00:16:00,1.49155,1.49165,1.4914,1.49165,33600000.0
2008-12-03 00:17:00,1.49165,1.49165,1.49165,1.49165,8000000.0
2008-12-03 00:18:00,1.49165,1.49165,1.49165,1.49165,4000000.0
2008-12-03 00:19:00,1.4918,1.4918,1.49165,1.49165,4000000.0
2008-12-03 00:20:00,1.49165,1.49165,1.4913,1.4915,46800000.0
2008-12-03 00:21:00,1.49152,1.49152,1.49135,1.49146,15200000.0
2008-12-03 00:22:00,1.4916,1.4916,1.4915,1.4915,21000000.0
2008-12-03 00:23:00,1.49165,1.49165,1.49165,1.49165,1600000.0
2008-12-03 00:24:00,1.49119,1.49154,1.49119,1.49123,19400000.0
2008-12-03 00:25:00,1.49165,1.49165,1.49165,1.49165,3200000.0
2008-12-03 00:26:00,1.49122,1.49138,1.49093,1.49123,20800000.0
2008-12-03 00:27:00,1.49145,1.49145,1.4913,1.4914,10500000.0
2008-12-03 00:28:00,1.4914,1.4914,1.4909,1.49095,19600000.0
2008-12-03 00:29:00,1.4912,1.4914,1.49105,1.4914,9400000.0
2008-12-03 00:30:00,1.4914,1.4914,1.4914,1.4914,6000000.0
2008-12-03 00:31:00,1.49135,1.4914,1.4913,1.4913,7400000.0
2008-12-03 00:32:00,1.4914,1.49145,1.4913,1.49145,15800000.0
2008-12-03 00:33:00,1.4914,1.4914,1.4914,1.4914,8200000.0
2008-12-03 00:34:00,1.4914,1.4914,1.4914,1.4914,3000000.0
2008-12-03 00:35:00,1.49135,1.49135,1.49135,1.49135,2000000.0
2008-12-03 00:36:00,1.49135,1.49155,1.49135,1.4914,11200000.0
2008-12-03 00:37:00,1.49135,1.49135,1.49135,1.49135,2400000.0
2008-12-03 00:38:00,1.4915,1.4915,1.4915,1.4915,11200000.0
2008-12-03 00:39:00,1.49128,1.49153,1.49122,1.49143,66600000.0
2008-12-03 00:40:00,1.49156,1.49156,1.49102,1.49113,37800000.0
2008-12-03 00:41:00,1.49185,1.492,1.49145,1.4917,40200000.0
2008-12-03 00:42:00,1.4917,1.4917,1.4917,1.4917,1200000.0
2008-12-03 00:43:00,1.4917,1.4917,1.4917,1.4917,1200000.0
2008-12-03 00:44:00,1.4916,1.4916,1.49152,1.49158,56600000.0
2008-12-03 00:45:00,1.4917,1.4917,1.4917,1.4917,22000000.0
2008-12-03 00:46:00,1.49158,1.49171,1.49145,1.49145,73800000.0
2008-12-03 00:47:00,1.4917,1.4917,1.4917,1.4917,6400000.0
2008-12-03 00:48:00,1.4917,1.4917,1.4916,1.4916,69600000.0
2008-12-03 00:49:00,1.4916,1.4916,1.4916,1.4916,72000000.0
2008-12-03 00:50:00,1.4916,1.4916,1.4916,1.4916,86400000.0
2008-12-03 00:51:00,1.4916,1.4918,1.4915,1.4916,310600000.0
2008-12-03 00:52:00,1.4916,1.4918,1.4916,1.4918,281000000.0
2008-12-03 00:53:00,1.4918,1.4918,1.4916,1.4916,61200000.0
2008-12-03 00:54:00,1.4916,1.4916,1.4916,1.4916,28800000.0
2008-12-03 00:55:00,1.4916,1.49165,1.4916,1.49165,173200000.0
2008-12-03 00:56:00,1.49165,1.49165,1.49165,1.49165,4000000.0
2008-12-03 00:57:00,1.49165,1.49165,1.49165,1.49165,5000000.0
2008-12-03 00:58:00,1.4916,1.4916,1.4916,1.4916,37600000.0
2008-12-03 00:59:00,1.49185,1.49185,1.49145,1.4916,31400000.0
2008-12-03 01:00:00,1.4916,1.4916,1.49075,1.49145,511400000.0
2008-12-03 01:01:00,1.49075,1.4916,1.49075,1.4915,129000000.0
2008-12-03 01:02:00,1.4915,1.49155,1.49065,1.4915,29600000.0
2008-12-03 01:03:00,1.4915,1.4916,1.4915,1.49155,28000000.0
2008-12-03 01:04:00,1.49155,1.49155,1.491,1.49105,68200000.0
2008-12-03 01:05:00,1.49105,1.4912,1.491,1.4912,152200000.0
2008-12-03 01:06:00,1.4912,1.4913,1.4912,1.4912,93600000.0
2008-12-03 01:07:00,1.4912,1.4913,1.4912,1.4913,150100000.0
2008-12-03 01:08:00,1.4913,1.4915,1.4913,1.4913,155400000.0
2008-12-03 01:09:00,1.4913,1.4916,1.4912,1.4913,123600000.0
2008-12-03 01:10:00,1.4913,1.4916,1.4912,1.4914,163400000.0
2008-12-03 01:11:00,1.4914,1.4914,1.4914,1.4914,38400000.0
2008-12-03 01:12:00,1.4914,1.4915,1.4914,1.4914,34600000.0
2008-12-03 01:13:00,1.4914,1.4915,1.4914,1.4914,39200000.0
2008-12-03 01:14:00,1.49135,1.49135,1.49115,1.49125,50600000.0
2008-12-03 01:15:00,1.49125,1.49155,1.49125,1.49155,15800000.0
2008-12-03 01:16:00,1.4915,1.49155,1.4915,1.4915,13800000.0
2008-12-03 01:17:00,1.49165,1.4917,1.4915,1.49155,16800000.0
2008-12-03 01:18:00,1.49155,1.49155,1.49155,1.49155,6400000.0
2008-12-03 01:19:00,1.49155,1.4917,1.4914,1.4917,35800000.0
2008-12-03 01:20:00,1.4915,1.49165,1.4915,1.4915,68000000.0
2008-12-03 01:21:00,1.4915,1.49155,1.4915,1.4915,214400000.0
2008-12-03 01:22:00,1.49155,1.49155,1.49155,1.49155,1600000.0
2008-12-03 01:23:00,1.49145,1.4915,1.49145,1.4915,3600000.0
2008-12-03 01:24:00,1.4915,1.4915,1.4915,1.4915,3200000.0
2008-12-03 01:25:00,1.4915,1.4915,1.49115,1.49135,55400000.0
2008-12-03 01:26:00,1.49135,1.4914,1.49135,1.49135,12000000.0
2008-12-03 01:27:00,1.4914,1.4914,1.49135,1.49135,4800000.0
2008-12-03 01:28:00,1.4913,1.4914,1.4907,1.49085,23200000.0
2008-12-03 01:29:00,1.49095,1.49095,1.4908,1.4909,7000000.0
2008-12-03 01:30:00,1.4909,1.49145,1.49085,1.49095,48300000.0
2008-12-03 01:31:00,1.49095,1.491,1.49075,1.49085,31200000.0
2008-12-03 01:32:00,1.4908,1.49085,1.4908,1.49085,6600000.0
2008-12-03 01:33:00,1.4908,1.4908,1.49075,1.4908,6000000.0
2008-12-03 01:34:00,1.4908,1.49085,1.49075,1.49085,12000000.0
2008-12-03 01:35:00,1.4908,1.4908,1.48955,1.48995,81800000.0
2008-12-03 01:36:00,1.4899,1.4899,1.4892,1.4896,160600000.0
2008-12-03 01:37:00,1.4896,1.4896,1.4892,1.4892,72600000.0
2008-12-03 01:38:00,1.4892,1.4897,1.48905,1.4895,154000000.0
2008-12-03 01:39:00,1.4895,1.4895,1.48885,1.489,132400000.0
2008-12-03 01:40:00,1.489,1.4891,1.4884,1.48875,93800000.0
2008-12-03 01:41:00,1.48885,1.48895,1.48865,1.48865,88600000.0
2008-12-03 01:42:00,1.48865,1.48895,1.488,1.48825,35000000.0
2008-12-03 01:43:00,1.4885,1.4894,1.4879,1.48805,162100000.0
2008-12-03 01:44:00,1.488,1.48865,1.48755,1.48865,135200000.0
2008-12-03 01:45:00,1.48845,1.4888,1.48835,1.48865,66800000.0
2008-12-03 01:46:00,1.48865,1.489,1.4882,1.48875,25600000.0
2008-12-03 01:47:00,1.4882,1.48905,1.4882,1.4889,45200000.0
2008-12-03 01:48:00,1.489,1.489,1.4889,1.4889,7200000.0
2008-12-03 01:49:00,1.4889,1.4889,1.48845,1.48845,15400000.0
2008-12-03 01:50:00,1.48865,1.4887,1.48855,1.48855,16800000.0
2008-12-03 01:51:00,1.48855,1.4886,1.48855,1.4886,16000000.0
2008-12-03 01:52:00,1.48855,1.489,1.48845,1.4886,78600000.0
2008-12-03 01:53:00,1.4886,1.48875,1.48855,1.4887,76200000.0
2008-12-03 01:54:00,1.48875,1.4889,1.4887,1.4889,102600000.0
2008-12-03 01:55:00,1.4889,1.4891,1.4889,1.4891,24800000.0
2008-12-03 01:56:00,1.4891,1.48975,1.4891,1.48975,26200000.0
2008-12-03 01:57:00,1.48975,1.48975,1.48975,1.48975,1600000.0
2008-12-03 01:58:00,1.4897,1.48975,1.4895,1.48975,69000000.0
2008-12-03 01:59:00,1.4897,1.49015,1.48965,1.4897,28600000.0
2008-12-03 02:00:00,1.4897,1.48995,1.4897,1.4897,13000000.0
2008-12-03 02:01:00,1.4897,1.4897,1.4897,1.4897,15400000.0
2008-12-03 02:02:00,1.4897,1.48975,1.4897,1.4897,21800000.0
2008-12-03 02:03:00,1.4897,1.4897,1.4893,1.4894,12200000.0
2008-12-03 02:04:00,1.4894,1.4894,1.4894,1.4894,1600000.0
2008-12-03 02:05:00,1.4894,1.4894,1.4894,1.4894,1600000.0
2008-12-03 02:06:00,1.48911,1.48934,1.48904,1.48934,76000000.0
2008-12-03 02:07:00,1.4893,1.4893,1.48845,1.48845,50000000.0
2008-12-03 02:08:00,1.48845,1.48845,1.4882,1.4883,27600000.0
2008-12-03 02:09:00,1.48772,1.48827,1.48763,1.48827,33600000.0
2008-12-03 02:10:00,1.4883,1.4885,1.4881,1.4882,22800000.0
2008-12-03 02:11:00,1.48835,1.48835,1.48785,1.4879,34400000.0
2008-12-03 02:12:00,1.48795,1.48795,1.48675,1.48705,115800000.0
2008-12-03 02:13:00,1.4871,1.4874,1.48685,1.4872,62200000.0
2008-12-03 02:14:00,1.4872,1.4872,1.48655,1.48655,92000000.0
2008-12-03 02:15:00,1.48665,1.4872,1.48655,1.4871,89800000.0
2008-12-03 02:16:00,1.4871,1.4886,1.4871,1.48825,144200000.0
2008-12-03 02:17:00,1.4882,1.48835,1.48805,1.48815,30400000.0
2008-12-03 02:18:00,1.48815,1.4882,1.48805,1.48815,14400000.0
2008-12-03 02:19:00,1.48815,1.4882,1.48725,1.4874,33800000.0
2008-12-03 02:20:00,1.4874,1.4877,1.4873,1.4874,31800000.0
2008-12-03 02:21:00,1.4876,1.48775,1.4873,1.4874,38000000.0
2008-12-03 02:22:00,1.4875,1.4876,1.4874,1.4874,21000000.0
2008-12-03 02:23:00,1.4876,1.4876,1.4873,1.48745,7800000.0
2008-12-03 02:24:00,1.48745,1.48755,1.48735,1.48735,16800000.0
2008-12-03 02:25:00,1.48735,1.48735,1.48735,1.48735,4000000.0
2008-12-03 02:26:00,1.48745,1.48745,1.48695,1.48725,8200000.0
2008-12-03 02:27:00,1.4874,1.4876,1.48675,1.4871,88000000.0
2008-12-03 02:28:00,1.4871,1.4877,1.4868,1.4877,74400000.0
2008-12-03 02:29:00,1.48765,1.4878,1.4876,1.48775,14200000.0
2008-12-03 02:30:00,1.4876,1.4878,1.48755,1.4877,29600000.0
2008-12-03 02:31:00,1.48775,1.4878,1.48745,1.48745,13200000.0
2008-12-03 02:32:00,1.4877,1.4878,1.48745,1.4878,15600000.0
2008-12-03 02:33:00,1.4876,1.48965,1.4874,1.48965,81400000.0
2008-12-03 02:34:00,1.48965,1.4897,1.48965,1.48965,22000000.0
2008-12-03 02:35:00,1.4897,1.4897,1.4893,1.4893,13200000.0
2008-12-03 02:36:00,1.48935,1.48935,1.4892,1.48935,38600000.0
2008-12-03 02:37:00,1.48935,1.48935,1.488,1.48855,53800000.0
2008-12-03 02:38:00,1.4886,1.4888,1.4884,1.4887,36600000.0
2008-12-03 02:39:00,1.4887,1.4887,1.4887,1.4887,3200000.0
2008-12-03 02:40:00,1.4887,1.4887,1.4886,1.48865,22600000.0
2008-12-03 02:41:00,1.48865,1.48875,1.48865,1.4887,8000000.0
2008-12-03 02:42:00,1.4886,1.4886,1.4886,1.4886,3400000.0
2008-12-03 02:43:00,1.48885,1.4891,1.48865,1.4887,15400000.0
2008-12-03 02:44:00,1.48865,1.48865,1.48865,1.48865,6800000.0
2008-12-03 02:45:00,1.4886,1.4887,1.4886,1.48865,11600000.0
2008-12-03 02:46:00,1.4888,1.48885,1.48865,1.48875,7800000.0
2008-12-03 02:47:00,1.48885,1.48885,1.4885,1.4886,50000000.0
2008-12-03 02:48:00,1.4886,1.48875,1.4886,1.48865,23600000.0
2008-12-03 02:49:00,1.4886,1.4886,1.4886,1.4886,13000000.0
2008-12-03 02:50:00,1.4886,1.4886,1.48815,1.48825,7600000.0
2008-12-03 02:51:00,1.48825,1.48855,1.48825,1.48855,9600000.0
2008-12-03 02:52:00,1.48855,1.48855,1.4876,1.4878,63600000.0
2008-12-03 02:53:00,1.48785,1.48815,1.4878,1.48805,66000000.0
2008-12-03 02:54:00,1.488,1.48845,1.488,1.48825,20000000.0
2008-12-03 02:55:00,1.48835,1.4884,1.4882,1.48835,11800000.0
2008-12-03 02:56:00,1.48835,1.4884,1.4881,1.4881,13000000.0
2008-12-03 02:57:00,1.48815,1.4883,1.48775,1.48775,39200000.0
2008-12-03 02:58:00,1.4877,1.4877,1.4868,1.4873,37800000.0
2008-12-03 02:59:00,1.4872,1.4872,1.4868,1.487,29000000.0
2008-12-03 03:00:00,1.48715,1.48725,1.4867,1.4871,41200000.0
2008-12-03 03:01:00,1.48725,1.48725,1.4871,1.4871,3600000.0
2008-12-03 03:02:00,1.487,1.4871,1.487,1.4871,4400000.0
2008-12-03 03:03:00,1.4872,1.4874,1.4872,1.4872,7400000.0
2008-12-03 03:04:00,1.4872,1.4872,1.4871,1.4871,37400000.0
2008-12-03 03:05:00,1.4871,1.4871,1.4871,1.4871,13600000.0
2008-12-03 03:06:00,1.4871,1.4871,1.48675,1.487,8000000.0
2008-12-03 03:07:00,1.4871,1.4874,1.487,1.487,17600000.0
2008-12-03 03:08:00,1.4871,1.48735,1.4871,1.48735,11600000.0
2008-12-03 03:09:00,1.48725,1.48755,1.4872,1.48725,33000000.0
2008-12-03 03:10:00,1.48726,1.48726,1.48679,1.48704,78800000.0
2008-12-03 03:11:00,1.4872,1.4872,1.4872,1.4872,1600000.0
2008-12-03 03:12:00,1.4872,1.4872,1.4872,1.4872,24000000.0
2008-12-03 03:13:00,1.4872,1.4872,1.4872,1.4872,24000000.0
2008-12-03 03:14:00,1.4872,1.4872,1.4872,1.4872,12800000.0
2008-12-03 03:15:00,1.4872,1.4873,1.4872,1.4873,35400000.0
2008-12-03 03:16:00,1.48735,1.4874,1.48715,1.4873,37600000.0
2008-12-03 03:17:00,1.4873,1.4873,1.48725,1.48725,28800000.0
2008-12-03 03:18:00,1.48725,1.4873,1.48725,1.4873,54400000.0
2008-12-03 03:19:00,1.4873,1.4873,1.4873,1.4873,1600000.0
2008-12-03 03:20:00,1.48725,1.4873,1.48725,1.4873,3200000.0
2008-12-03 03:21:00,1.4873,1.4874,1.4873,1.4874,28800000.0
2008-12-03 03:22:00,1.4874,1.48765,1.4874,1.4874,16000000.0
2008-12-03 03:23:00,1.4874,1.4874,1.4874,1.4874,8200000.0
2008-12-03 03:24:00,1.48745,1.4877,1.48745,1.4877,31200000.0
2008-12-03 03:25:00,1.4877,1.4877,1.4873,1.48755,15600000.0
2008-12-03 03:26:00,1.48755,1.4876,1.48755,1.4876,3800000.0
2008-12-03 03:27:00,1.4876,1.48815,1.48755,1.4877,46000000.0
2008-12-03 03:28:00,1.4876,1.48775,1.4874,1.48765,21000000.0
2008-12-03 03:29:00,1.48765,1.48795,1.48765,1.48795,9000000.0
2008-12-03 03:30:00,1.4879,1.48805,1.48755,1.48765,18000000.0
2008-12-03 03:31:00,1.4876,1.48765,1.4876,1.4876,11200000.0
2008-12-03 03:32:00,1.4876,1.4876,1.4871,1.4872,26800000.0
2008-12-03 03:33:00,1.48735,1.48755,1.4872,1.4872,37400000.0
2008-12-03 03:34:00,1.4873,1.4874,1.48715,1.4873,26000000.0
2008-12-03 03:35:00,1.4873,1.4874,1.4873,1.4874,19000000.0
2008-12-03 03:36:00,1.48735,1.4874,1.48705,1.4872,44600000.0
2008-12-03 03:37:00,1.4872,1.4872,1.4872,1.4872,262000000.0
2008-12-03 03:38:00,1.4872,1.4872,1.4872,1.4872,10000000.0
2008-12-03 03:39:00,1.4872,1.4876,1.4872,1.4876,28200000.0
2008-12-03 03:40:00,1.48765,1.4882,1.48745,1.48805,59400000.0
2008-12-03 03:41:00,1.4881,1.48815,1.4881,1.48815,12000000.0
2008-12-03 03:42:00,1.48825,1.48855,1.48805,1.48815,32200000.0
2008-12-03 03:43:00,1.48815,1.48845,1.488,1.4882,11600000.0
2008-12-03 03:44:00,1.4882,1.48875,1.4881,1.48855,71800000.0
2008-12-03 03:45:00,1.4885,1.4886,1.4885,1.4886,14400000.0
2008-12-03 03:46:00,1.4886,1.4886,1.4886,1.4886,24000000.0
2008-12-03 03:47:00,1.4886,1.48865,1.4886,1.48865,12800000.0
2008-12-03 03:48:00,1.48875,1.48915,1.48855,1.489,33400000.0
2008-12-03 03:49:00,1.489,1.489,1.4888,1.489,14200000.0
2008-12-03 03:50:00,1.4891,1.4903,1.4887,1.4901,67300000.0
2008-12-03 03:51:00,1.4901,1.49015,1.4889,1.4889,74000000.0
2008-12-03 03:52:00,1.489,1.48915,1.48875,1.48915,45800000.0
2008-12-03 03:53:00,1.48915,1.48925,1.48915,1.48915,26000000.0
2008-12-03 03:54:00,1.4892,1.4892,1.4892,1.4892,7000000.0
2008-12-03 03:55:00,1.4893,1.4895,1.4891,1.48925,21900000.0
2008-12-03 03:56:00,1.48925,1.4893,1.4892,1.4893,16600000.0
2008-12-03 03:57:00,1.4892,1.4895,1.4891,1.4894,15600000.0
2008-12-03 03:58:00,1.4894,1.48985,1.48925,1.4898,81500000.0
2008-12-03 03:59:00,1.4898,1.4898,1.48915,1.4893,31200000.0
2008-12-03 04:00:00,1.4893,1.4895,1.4892,1.4893,81600000.0
2008-12-03 04:01:00,1.4893,1.4893,1.4893,1.4893,2000000.0
2008-12-03 04:02:00,1.4893,1.4893,1.4893,1.4893,11000000.0
2008-12-03 04:03:00,1.4893,1.4894,1.4893,1.4893,23000000.0
2008-12-03 04:04:00,1.4895,1.48965,1.4893,1.48955,30400000.0
2008-12-03 04:05:00,1.48955,1.48955,1.4893,1.4893,14800000.0
2008-12-03 04:06:00,1.4893,1.4893,1.4893,1.4893,7000000.0
2008-12-03 04:07:00,1.4893,1.4893,1.4888,1.4893,16000000.0
2008-12-03 04:08:00,1.4892,1.4893,1.4892,1.4892,7000000.0
2008-12-03 04:09:00,1.489,1.4891,1.48895,1.4891,3000000.0
2008-12-03 04:10:00,1.4892,1.4892,1.4891,1.4891,8000000.0
2008-12-03 04:11:00,1.4891,1.4891,1.4891,1.4891,6000000.0
2008-12-03 04:12:00,1.4891,1.4892,1.4891,1.4892,3000000.0
2008-12-03 04:13:00,1.4892,1.4899,1.48915,1.4895,35800000.0
2008-12-03 04:14:00,1.48945,1.48945,1.48915,1.4893,33200000.0
2008-12-03 04:15:00,1.4893,1.4893,1.48915,1.4893,26400000.0
2008-12-03 04:16:00,1.4893,1.4893,1.48875,1.4891,41400000.0
2008-12-03 04:17:00,1.4892,1.48925,1.4892,1.48925,17600000.0
2008-12-03 04:18:00,1.48905,1.48915,1.489,1.48915,8200000.0
2008-12-03 04:19:00,1.4892,1.4896,1.48915,1.4893,217200000.0
2008-12-03 04:20:00,1.4893,1.4896,1.4891,1.4892,56800000.0
2008-12-03 04:21:00,1.4894,1.48975,1.48925,1.4893,15000000.0
2008-12-03 04:22:00,1.4893,1.4893,1.4891,1.4893,5400000.0
2008-12-03 04:23:00,1.48915,1.4893,1.4891,1.4893,9400000.0
2008-12-03 04:24:00,1.4891,1.4891,1.4891,1.4891,3400000.0
2008-12-03 04:25:00,1.4893,1.4893,1.4893,1.4893,1000000.0
2008-12-03 04:26:00,1.489,1.48929,1.48884,1.48923,74000000.0
2008-12-03 04:27:00,1.48935,1.48965,1.4891,1.48965,67000000.0
2008-12-03 04:28:00,1.48955,1.48965,1.48955,1.48955,12000000.0
2008-12-03 04:29:00,1.48895,1.4896,1.48895,1.4896,48800000.0
2008-12-03 04:30:00,1.4894,1.4894,1.4894,1.4894,12000000.0
2008-12-03 04:31:00,1.4894,1.4897,1.4894,1.4896,16800000.0
2008-12-03 04:32:00,1.4897,1.49005,1.48905,1.48995,60200000.0
2008-12-03 04:33:00,1.49005,1.49075,1.49,1.49035,82600000.0
2008-12-03 04:34:00,1.4905,1.4906,1.4898,1.4906,100000000.0
2008-12-03 04:35:00,1.4906,1.4908,1.4906,1.4908,18400000.0
2008-12-03 04:36:00,1.49085,1.4911,1.49085,1.491,38400000.0
2008-12-03 04:37:00,1.491,1.491,1.49065,1.49065,4000000.0
2008-12-03 04:38:00,1.49075,1.49085,1.49065,1.4908,37600000.0
2008-12-03 04:39:00,1.4908,1.491,1.49065,1.4908,41600000.0
2008-12-03 04:40:00,1.4908,1.49115,1.4907,1.4908,85800000.0
2008-12-03 04:41:00,1.4908,1.4908,1.4908,1.4908,24000000.0
2008-12-03 04:42:00,1.4908,1.491,1.4908,1.4908,36000000.0
2008-12-03 04:43:00,1.4909,1.4909,1.49075,1.49085,12000000.0
2008-12-03 04:44:00,1.491,1.491,1.49065,1.4908,20000000.0
2008-12-03 04:45:00,1.4908,1.491,1.4908,1.491,26400000.0
2008-12-03 04:46:00,1.49095,1.49095,1.4908,1.4908,9600000.0
2008-12-03 04:47:00,1.4908,1.4911,1.4907,1.491,48000000.0
2008-12-03 04:48:00,1.491,1.491,1.4909,1.491,37600000.0
2008-12-03 04:49:00,1.49095,1.491,1.4909,1.49095,46400000.0
2008-12-03 04:50:00,1.49095,1.49105,1.49095,1.491,36000000.0
2008-12-03 04:51:00,1.49105,1.4913,1.49105,1.4913,14400000.0
2008-12-03 04:52:00,1.49125,1.4913,1.49105,1.4913,34800000.0
2008-12-03 04:53:00,1.49125,1.49125,1.491,1.49115,58400000.0
2008-12-03 04:54:00,1.49115,1.4916,1.49115,1.4916,39400000.0
2008-12-03 04:55:00,1.49175,1.49255,1.4917,1.4924,82600000.0
2008-12-03 04:56:00,1.49245,1.49255,1.49185,1.49235,95000000.0
2008-12-03 04:57:00,1.49235,1.4929,1.4922,1.49255,145800000.0
2008-12-03 04:58:00,1.4927,1.49295,1.49235,1.4925,105400000.0
2008-12-03 04:59:00,1.4925,1.493,1.4925,1.4925,96000000.0
2008-12-03 05:00:00,1.4925,1.4925,1.4921,1.49215,56000000.0
2008-12-03 05:01:00,1.4924,1.4924,1.49145,1.49145,65600000.0
2008-12-03 05:02:00,1.49085,1.4914,1.49085,1.491,137400000.0
2008-12-03 05:03:00,1.4912,1.49165,1.4911,1.49165,37800000.0
2008-12-03 05:04:00,1.4916,1.4924,1.4915,1.4921,156000000.0
2008-12-03 05:05:00,1.4921,1.4921,1.4921,1.4921,56000000.0
2008-12-03 05:06:00,1.4921,1.4921,1.4915,1.49165,265600000.0
2008-12-03 05:07:00,1.49165,1.49165,1.4913,1.4916,54200000.0
2008-12-03 05:08:00,1.4916,1.4917,1.4912,1.49165,77200000.0
2008-12-03 05:09:00,1.4916,1.4916,1.4916,1.4916,19200000.0
2008-12-03 05:10:00,1.4916,1.4916,1.4916,1.4916,3200000.0
2008-12-03 05:11:00,1.4916,1.4916,1.4916,1.4916,12800000.0
2008-12-03 05:12:00,1.4916,1.4916,1.49145,1.4916,30400000.0
2008-12-03 05:13:00,1.4916,1.4916,1.4916,1.4916,8000000.0
2008-12-03 05:14:00,1.4916,1.4916,1.4912,1.49125,21200000.0
2008-12-03 05:15:00,1.4912,1.4912,1.4912,1.4912,1600000.0
2008-12-03 05:16:00,1.49111,1.49147,1.49104,1.4912,78300000.0
2008-12-03 05:17:00,1.49132,1.49136,1.49085,1.49085,72000000.0
2008-12-03 05:18:00,1.4912,1.4912,1.4912,1.4912,3200000.0
2008-12-03 05:19:00,1.4912,1.4912,1.4912,1.4912,3200000.0
2008-12-03 05:20:00,1.4912,1.4912,1.4912,1.4912,4800000.0
2008-12-03 05:21:00,1.4912,1.4912,1.49105,1.49105,16000000.0
2008-12-03 05:22:00,1.491,1.491,1.491,1.491,3200000.0
2008-12-03 05:23:00,1.49105,1.49105,1.49085,1.49085,12400000.0
2008-12-03 05:24:00,1.4909,1.4915,1.49075,1.49135,67800000.0
2008-12-03 05:25:00,1.49145,1.4917,1.4914,1.4917,25600000.0
2008-12-03 05:26:00,1.49175,1.49225,1.4916,1.4921,36800000.0
2008-12-03 05:27:00,1.4921,1.4921,1.4919,1.4921,12000000.0
2008-12-03 05:28:00,1.4921,1.4921,1.4919,1.4919,15000000.0
2008-12-03 05:29:00,1.492,1.492,1.492,1.492,3200000.0
2008-12-03 05:30:00,1.49185,1.49206,1.49172,1.49205,148400000.0
2008-12-03 05:31:00,1.492,1.492,1.4918,1.4918,18400000.0
2008-12-03 05:32:00,1.4918,1.4918,1.49175,1.49175,14400000.0
2008-12-03 05:33:00,1.4918,1.49185,1.4914,1.4918,18000000.0
2008-12-03 05:34:00,1.492,1.49225,1.4919,1.492,38600000.0
2008-12-03 05:35:00,1.49215,1.49215,1.49195,1.49195,19200000.0
2008-12-03 05:36:00,1.49195,1.49205,1.49195,1.49205,4800000.0
2008-12-03 05:37:00,1.4921,1.4925,1.49185,1.4925,75200000.0
2008-12-03 05:38:00,1.49245,1.49245,1.492,1.492,100800000.0
2008-12-03 05:39:00,1.492,1.49235,1.492,1.4923,120000000.0
2008-12-03 05:40:00,1.4923,1.49295,1.4923,1.49275,77600000.0
2008-12-03 05:41:00,1.49275,1.4929,1.49275,1.4928,34800000.0
2008-12-03 05:42:00,1.4928,1.49285,1.4919,1.4919,60400000.0
2008-12-03 05:43:00,1.49205,1.49205,1.4907,1.49095,159200000.0
2008-12-03 05:44:00,1.4909,1.4911,1.49085,1.4909,31200000.0
2008-12-03 05:45:00,1.49085,1.4909,1.4906,1.49065,45600000.0
2008-12-03 05:46:00,1.4909,1.4909,1.4906,1.4906,40000000.0
2008-12-03 05:47:00,1.4906,1.49075,1.49045,1.49045,77600000.0
2008-12-03 05:48:00,1.4906,1.4906,1.49045,1.49045,21600000.0
2008-12-03 05:49:00,1.49047,1.49066,1.48985,1.49029,61700000.0
2008-12-03 05:50:00,1.49045,1.49045,1.49025,1.49025,54400000.0
2008-12-03 05:51:00,1.49025,1.4904,1.49005,1.4904,62800000.0
2008-12-03 05:52:00,1.4903,1.4909,1.4901,1.4908,107000000.0
2008-12-03 05:53:00,1.4908,1.4911,1.4906,1.49085,123400000.0
2008-12-03 05:54:00,1.4909,1.49145,1.4906,1.49135,82400000.0
2008-12-03 05:55:00,1.49125,1.49125,1.49125,1.49125,11200000.0
2008-12-03 05:56:00,1.49125,1.4913,1.49125,1.4913,30400000.0
2008-12-03 05:57:00,1.4913,1.4914,1.49085,1.49105,43200000.0
2008-12-03 05:58:00,1.49125,1.49125,1.491,1.49115,44800000.0
2008-12-03 05:59:00,1.4912,1.4925,1.4912,1.49205,143200000.0
2008-12-03 06:00:00,1.49205,1.4922,1.491,1.491,120600000.0
2008-12-03 06:01:00,1.49135,1.49155,1.49135,1.49135,44800000.0
2008-12-03 06:02:00,1.49135,1.49135,1.49045,1.49045,54400000.0
2008-12-03 06:03:00,1.49045,1.49055,1.4902,1.4902,19200000.0
2008-12-03 06:04:00,1.49025,1.4906,1.49015,1.4903,54600000.0
2008-12-03 06:05:00,1.4904,1.49085,1.49025,1.49065,114000000.0
2008-12-03 06:06:00,1.49065,1.49075,1.4906,1.49065,98200000.0
2008-12-03 06:07:00,1.49065,1.49075,1.4894,1.4899,86600000.0
2008-12-03 06:08:00,1.48995,1.49045,1.48995,1.49,55600000.0
2008-12-03 06:09:00,1.4899,1.4899,1.4899,1.4899,8000000.0
2008-12-03 06:10:00,1.4899,1.48995,1.48945,1.4899,48000000.0
2008-12-03 06:11:00,1.4899,1.49035,1.4899,1.4899,41200000.0
2008-12-03 06:12:00,1.48995,1.4905,1.48985,1.4905,48400000.0
2008-12-03 06:13:00,1.48985,1.49035,1.4897,1.4897,52000000.0
2008-12-03 06:14:00,1.4897,1.4902,1.4896,1.49,43800000.0
2008-12-03 06:15:00,1.48995,1.48995,1.48995,1.48995,20800000.0
2008-12-03 06:16:00,1.4902,1.49035,1.4902,1.49035,7200000.0
2008-12-03 06:17:00,1.4903,1.4903,1.4903,1.4903,4800000.0
2008-12-03 06:18:00,1.4899,1.4914,1.4899,1.4904,193600000.0
2008-12-03 06:19:00,1.4904,1.4904,1.4903,1.4904,66000000.0
2008-12-03 06:20:00,1.4904,1.4904,1.4904,1.4904,34600000.0
2008-12-03 06:21:00,1.4904,1.4907,1.4904,1.4907,7400000.0
2008-12-03 06:22:00,1.4907,1.4907,1.48995,1.4906,85800000.0
2008-12-03 06:23:00,1.49055,1.4907,1.4902,1.4904,59200000.0
2008-12-03 06:24:00,1.4904,1.4904,1.4904,1.4904,19200000.0
2008-12-03 06:25:00,1.49019,1.49019,1.48989,1.4901,45400000.0
2008-12-03 06:26:00,1.48995,1.49045,1.4897,1.49045,31800000.0
2008-12-03 06:27:00,1.4905,1.49065,1.48975,1.4904,86000000.0
2008-12-03 06:28:00,1.4904,1.49045,1.4902,1.4902,27200000.0
2008-12-03 06:29:00,1.49015,1.49015,1.4896,1.4899,24000000.0
2008-12-03 06:30:00,1.4897,1.48985,1.4896,1.4896,35200000.0
2008-12-03 06:31:00,1.4896,1.4896,1.4886,1.4886,132000000.0
2008-12-03 06:32:00,1.4886,1.4893,1.4879,1.4892,156600000.0
2008-12-03 06:33:00,1.48915,1.48965,1.48915,1.48945,127200000.0
2008-12-03 06:34:00,1.48945,1.4896,1.48865,1.48865,68800000.0
2008-12-03 06:35:00,1.48895,1.4894,1.4887,1.48935,116200000.0
2008-12-03 06:36:00,1.4894,1.4895,1.48855,1.48925,191400000.0
2008-12-03 06:37:00,1.4892,1.4892,1.4885,1.4886,200200000.0
2008-12-03 06:38:00,1.4886,1.4886,1.48785,1.4881,139882000.0
2008-12-03 06:39:00,1.48805,1.48815,1.488,1.488,92200000.0
2008-12-03 06:40:00,1.4881,1.48815,1.4879,1.48795,57600000.0
2008-12-03 06:41:00,1.48795,1.48805,1.48785,1.488,75200000.0
2008-12-03 06:42:00,1.488,1.4885,1.48795,1.4882,86600000.0
2008-12-03 06:43:00,1.4882,1.4882,1.48805,1.48805,16000000.0
2008-12-03 06:44:00,1.48805,1.48825,1.48785,1.488,176400000.0
2008-12-03 06:45:00,1.488,1.488,1.48735,1.4875,81000000.0
2008-12-03 06:46:00,1.4875,1.4875,1.4873,1.4873,33600000.0
2008-12-03 06:47:00,1.48735,1.4876,1.4872,1.4876,30600000.0
2008-12-03 06:48:00,1.4876,1.4876,1.48725,1.48735,114800000.0
2008-12-03 06:49:00,1.48735,1.4874,1.4871,1.4874,227000000.0
2008-12-03 06:50:00,1.4871,1.4874,1.4865,1.48665,472400000.0
2008-12-03 06:51:00,1.48685,1.487,1.4865,1.48655,125500000.0
2008-12-03 06:52:00,1.48655,1.4869,1.48655,1.48685,47200000.0
2008-12-03 06:53:00,1.48685,1.48685,1.48635,1.48635,96800000.0
2008-12-03 06:54:00,1.48635,1.48635,1.4858,1.48635,51600000.0
2008-12-03 06:55:00,1.48635,1.48695,1.48635,1.48695,115200000.0
2008-12-03 06:56:00,1.4869,1.48695,1.48685,1.48695,65600000.0
2008-12-03 06:57:00,1.48695,1.4877,1.48695,1.48735,46800000.0
2008-12-03 06:58:00,1.487,1.487,1.48665,1.48665,5600000.0
2008-12-03 06:59:00,1.48675,1.48745,1.48675,1.4873,51800000.0
2008-12-03 07:00:00,1.4873,1.4873,1.4867,1.48705,58000000.0
2008-12-03 07:01:00,1.48695,1.48745,1.48675,1.487,95600000.0
2008-12-03 07:02:00,1.487,1.48705,1.48665,1.487,57800000.0
2008-12-03 07:03:00,1.487,1.487,1.4867,1.4867,37000000.0
2008-12-03 07:04:00,1.4867,1.48675,1.4867,1.48675,12200000.0
2008-12-03 07:05:00,1.48675,1.48675,1.48675,1.48675,56000000.0
2008-12-03 07:06:00,1.4868,1.4868,1.4868,1.4868,1600000.0
2008-12-03 07:07:00,1.48664,1.48681,1.4864,1.48681,90200000.0
2008-12-03 07:08:00,1.4867,1.4867,1.4867,1.4867,3200000.0
2008-12-03 07:09:00,1.4867,1.4867,1.4866,1.4866,19000000.0
2008-12-03 07:10:00,1.4866,1.4867,1.48655,1.48655,30600000.0
2008-12-03 07:11:00,1.4865,1.4868,1.4865,1.4868,6400000.0
2008-12-03 07:12:00,1.4867,1.4867,1.48655,1.48655,13200000.0
2008-12-03 07:13:00,1.48655,1.48685,1.48655,1.4868,19200000.0
2008-12-03 07:14:00,1.48685,1.48685,1.48655,1.48665,20800000.0
2008-12-03 07:15:00,1.4866,1.4872,1.4866,1.48675,11200000.0
2008-12-03 07:16:00,1.48685,1.48715,1.48685,1.48715,27200000.0
2008-12-03 07:17:00,1.4872,1.48725,1.48685,1.48685,7200000.0
2008-12-03 07:18:00,1.487,1.4875,1.48695,1.487,22400000.0
2008-12-03 07:19:00,1.4871,1.48745,1.48695,1.48695,21000000.0
2008-12-03 07:20:00,1.4871,1.4872,1.4871,1.4871,46400000.0
2008-12-03 07:21:00,1.48715,1.48715,1.48715,1.48715,1600000.0
2008-12-03 07:22:00,1.4871,1.48775,1.4871,1.48775,54400000.0
2008-12-03 07:23:00,1.4881,1.48875,1.4881,1.48875,38400000.0
2008-12-03 07:24:00,1.4887,1.4887,1.48835,1.48865,30400000.0
2008-12-03 07:25:00,1.48855,1.48855,1.48745,1.48795,91900000.0
2008-12-03 07:26:00,1.48795,1.48825,1.48715,1.48715,119600000.0
2008-12-03 07:27:00,1.4868,1.4881,1.4868,1.48735,201000000.0
2008-12-03 07:28:00,1.48735,1.48735,1.4873,1.4873,8000000.0
2008-12-03 07:29:00,1.4874,1.4876,1.4873,1.4876,30800000.0
2008-12-03 07:30:00,1.4877,1.4879,1.48755,1.48765,37600000.0
2008-12-03 07:31:00,1.48765,1.4877,1.4874,1.4875,43200000.0
2008-12-03 07:32:00,1.4874,1.4874,1.4874,1.4874,3200000.0
2008-12-03 07:33:00,1.48689,1.48742,1.48689,1.48721,110400000.0
2008-12-03 07:34:00,1.48738,1.48738,1.48685,1.48728,138500000.0
2008-12-03 07:35:00,1.4874,1.48755,1.4874,1.48755,11200000.0
2008-12-03 07:36:00,1.4875,1.4875,1.4875,1.4875,1600000.0
2008-12-03 07:37:00,1.4875,1.4875,1.4874,1.4874,4800000.0
2008-12-03 07:38:00,1.48723,1.48741,1.48701,1.48714,93400000.0
2008-12-03 07:39:00,1.48774,1.48779,1.4872,1.4876,110400000.0
2008-12-03 07:40:00,1.4876,1.4876,1.48735,1.48735,19200000.0
2008-12-03 07:41:00,1.48733,1.48753,1.4872,1.48753,88700000.0
2008-12-03 07:42:00,1.4874,1.4877,1.4874,1.48765,32800000.0
2008-12-03 07:43:00,1.4878,1.48805,1.4878,1.488,14400000.0
2008-12-03 07:44:00,1.488,1.4882,1.4876,1.4882,75200000.0
2008-12-03 07:45:00,1.48825,1.48825,1.48815,1.48815,9600000.0
2008-12-03 07:46:00,1.48806,1.48807,1.48764,1.4878,79600000.0
2008-12-03 07:47:00,1.48815,1.48815,1.48815,1.48815,1600000.0
2008-12-03 07:48:00,1.4881,1.4881,1.4878,1.48795,18000000.0
2008-12-03 07:49:00,1.48785,1.4879,1.48785,1.4879,3200000.0
2008-12-03 07:50:00,1.4879,1.4879,1.4879,1.4879,4200000.0
2008-12-03 07:51:00,1.48795,1.48795,1.4878,1.4878,13600000.0
2008-12-03 07:52:00,1.4878,1.4878,1.4878,1.4878,1000000.0
2008-12-03 07:53:00,1.4878,1.48785,1.4878,1.48785,10400000.0
2008-12-03 07:54:00,1.4881,1.4885,1.48795,1.4884,28600000.0
2008-12-03 07:55:00,1.4884,1.4884,1.4884,1.4884,8000000.0
2008-12-03 07:56:00,1.48845,1.48895,1.48785,1.48895,77600000.0
2008-12-03 07:57:00,1.489,1.48925,1.489,1.48905,35200000.0
2008-12-03 07:58:00,1.48895,1.48895,1.4888,1.48885,24000000.0
2008-12-03 07:59:00,1.48885,1.48895,1.4888,1.48895,21600000.0
2008-12-03 08:00:00,1.48895,1.48905,1.48895,1.48905,19200000.0
2008-12-03 08:01:00,1.48905,1.48935,1.48905,1.4891,47200000.0
2008-12-03 08:02:00,1.4891,1.48925,1.4891,1.4892,81600000.0
2008-12-03 08:03:00,1.4892,1.4893,1.4892,1.48925,16000000.0
2008-12-03 08:04:00,1.4892,1.48928,1.48897,1.48928,71800000.0
2008-12-03 08:05:00,1.48935,1.4896,1.4892,1.4892,28000000.0
2008-12-03 08:06:00,1.4896,1.4896,1.4893,1.4895,38400000.0
2008-12-03 08:07:00,1.48955,1.49035,1.48915,1.48945,128000000.0
2008-12-03 08:08:00,1.48955,1.48955,1.4891,1.4891,33000000.0
2008-12-03 08:09:00,1.48925,1.4894,1.4891,1.4892,71000000.0
2008-12-03 08:10:00,1.48925,1.48935,1.4891,1.48935,32000000.0
2008-12-03 08:11:00,1.48935,1.4895,1.48935,1.4895,11200000.0
2008-12-03 08:12:00,1.48935,1.48935,1.489,1.48915,14400000.0
2008-12-03 08:13:00,1.4891,1.4895,1.4891,1.48945,72000000.0
2008-12-03 08:14:00,1.4896,1.4899,1.48925,1.48955,25200000.0
2008-12-03 08:15:00,1.48935,1.48985,1.4892,1.48935,79200000.0
2008-12-03 08:16:00,1.4896,1.4896,1.48905,1.4892,63000000.0
2008-12-03 08:17:00,1.4892,1.4892,1.4886,1.48865,75800000.0
2008-12-03 08:18:00,1.4887,1.4898,1.4887,1.4895,116400000.0
2008-12-03 08:19:00,1.48945,1.49015,1.48945,1.48985,180300000.0
2008-12-03 08:20:00,1.48975,1.48975,1.4897,1.4897,20800000.0
2008-12-03 08:21:00,1.4897,1.49,1.48955,1.4896,79700000.0
2008-12-03 08:22:00,1.4896,1.48985,1.4896,1.48985,98400000.0
2008-12-03 08:23:00,1.49,1.49015,1.48965,1.4897,123200000.0
2008-12-03 08:24:00,1.4897,1.48975,1.48965,1.48965,30400000.0
2008-12-03 08:25:00,1.48965,1.49,1.48965,1.49,13600000.0
2008-12-03 08:26:00,1.4898,1.49015,1.48965,1.48975,80000000.0
2008-12-03 08:27:00,1.48985,1.4907,1.48985,1.4899,247200000.0
2008-12-03 08:28:00,1.4899,1.4899,1.48925,1.4896,147200000.0
2008-12-03 08:29:00,1.4896,1.4898,1.4885,1.4889,232200000.0
2008-12-03 08:30:00,1.4889,1.4893,1.4887,1.4889,69000000.0
2008-12-03 08:31:00,1.4887,1.4893,1.4885,1.4886,157200000.0
2008-12-03 08:32:00,1.4889,1.489,1.48855,1.48885,273600000.0
2008-12-03 08:33:00,1.48885,1.4889,1.48865,1.48875,74400000.0
2008-12-03 08:34:00,1.48875,1.48875,1.488,1.48825,88000000.0
2008-12-03 08:35:00,1.48825,1.48825,1.48795,1.48795,50400000.0
2008-12-03 08:36:00,1.48795,1.488,1.48795,1.48795,24000000.0
2008-12-03 08:37:00,1.4879,1.4879,1.487,1.487,106800000.0
2008-12-03 08:38:00,1.487,1.487,1.4865,1.4865,83400000.0
2008-12-03 08:39:00,1.4865,1.48655,1.4864,1.4865,24000000.0
2008-12-03 08:40:00,1.4865,1.4872,1.4864,1.48685,117200000.0
2008-12-03 08:41:00,1.48685,1.48695,1.48615,1.48695,80041000.0
2008-12-03 08:42:00,1.48695,1.48695,1.4865,1.4865,1015800018.0
2008-12-03 08:43:00,1.4865,1.4866,1.48645,1.4866,1438399982.0
2008-12-03 08:44:00,1.4865,1.4866,1.48605,1.48605,169199997.0
2008-12-03 08:45:00,1.48605,1.4865,1.48605,1.4862,215200000.0
2008-12-03 08:46:00,1.4862,1.4864,1.4862,1.4862,73600000.0
2008-12-03 08:47:00,1.4862,1.48665,1.48575,1.48625,199200002.0
2008-12-03 08:48:00,1.4863,1.4863,1.48595,1.48595,32000000.0
2008-12-03 08:49:00,1.4859,1.4859,1.48515,1.4853,99200000.0
2008-12-03 08:50:00,1.48525,1.48565,1.4852,1.4852,89300000.0
2008-12-03 08:51:00,1.48535,1.4857,1.4853,1.4853,67600000.0
2008-12-03 08:52:00,1.48545,1.48545,1.4853,1.4853,46200000.0
2008-12-03 08:53:00,1.48535,1.48555,1.48535,1.4854,66000000.0
2008-12-03 08:54:00,1.4854,1.4862,1.4854,1.4858,42400000.0
2008-12-03 08:55:00,1.4858,1.4858,1.48545,1.48545,4800000.0
2008-12-03 08:56:00,1.48555,1.4856,1.4854,1.4855,15200000.0
2008-12-03 08:57:00,1.4855,1.4859,1.4853,1.4855,106600000.0
2008-12-03 08:58:00,1.4856,1.486,1.4855,1.48575,124200000.0
2008-12-03 08:59:00,1.48565,1.4859,1.4856,1.4859,47600000.0
2008-12-03 09:00:00,1.4859,1.4862,1.48585,1.4862,30200000.0
2008-12-03 09:01:00,1.4862,1.48635,1.4861,1.4861,33000000.0
2008-12-03 09:02:00,1.4862,1.4862,1.4862,1.4862,1600000.0
2008-12-03 09:03:00,1.4862,1.48665,1.48605,1.48655,52800000.0
2008-12-03 09:04:00,1.48655,1.48655,1.48585,1.4861,38300000.0
2008-12-03 09:05:00,1.4863,1.48655,1.4863,1.48645,28800000.0
2008-12-03 09:06:00,1.48645,1.48645,1.48645,1.48645,11200000.0
2008-12-03 09:07:00,1.48612,1.48624,1.48588,1.48614,96400000.0
2008-12-03 09:08:00,1.48655,1.4871,1.48655,1.48695,68400000.0
2008-12-03 09:09:00,1.48695,1.48715,1.48685,1.48715,39600000.0
2008-12-03 09:10:00,1.48705,1.48765,1.48705,1.4875,48600000.0
2008-12-03 09:11:00,1.4875,1.4878,1.4875,1.48755,141800000.0
2008-12-03 09:12:00,1.48755,1.4879,1.48755,1.4877,30600000.0
2008-12-03 09:13:00,1.48775,1.4879,1.4873,1.4874,72800000.0
2008-12-03 09:14:00,1.4875,1.48755,1.48735,1.48735,69000000.0
2008-12-03 09:15:00,1.48735,1.48735,1.48655,1.4867,98600000.0
2008-12-03 09:16:00,1.48645,1.487,1.48605,1.48685,188600000.0
2008-12-03 09:17:00,1.48685,1.48685,1.48675,1.48675,15600000.0
2008-12-03 09:18:00,1.48675,1.4868,1.4861,1.48655,137800000.0
2008-12-03 09:19:00,1.48655,1.48655,1.4859,1.486,145100000.0
2008-12-03 09:20:00,1.48595,1.48625,1.48585,1.486,115700000.0
2008-12-03 09:21:00,1.4859,1.48635,1.4859,1.48625,129200000.0
2008-12-03 09:22:00,1.48625,1.4866,1.48625,1.4866,59800000.0
2008-12-03 09:23:00,1.4866,1.48705,1.4864,1.48705,51800000.0
2008-12-03 09:24:00,1.4871,1.4884,1.48705,1.4884,110400000.0
2008-12-03 09:25:00,1.4884,1.48875,1.488,1.4882,115760000.0
2008-12-03 09:26:00,1.48825,1.4883,1.4881,1.4881,34600000.0
2008-12-03 09:27:00,1.4881,1.4881,1.4873,1.48735,84400000.0
2008-12-03 09:28:00,1.48735,1.48735,1.48695,1.48735,80400000.0
2008-12-03 09:29:00,1.48745,1.48815,1.48745,1.4879,143000000.0
2008-12-03 09:30:00,1.4879,1.4883,1.4879,1.48805,98100000.0
2008-12-03 09:31:00,1.48805,1.4884,1.48775,1.4881,161400000.0
2008-12-03 09:32:00,1.4881,1.4891,1.4881,1.4888,131699999.0
2008-12-03 09:33:00,1.4888,1.4888,1.4882,1.4884,122500000.0
2008-12-03 09:34:00,1.48845,1.4893,1.48795,1.4892,237700000.0
2008-12-03 09:35:00,1.4892,1.4892,1.4889,1.4891,160500000.0
2008-12-03 09:36:00,1.48915,1.4914,1.4891,1.4908,228000001.0
2008-12-03 09:37:00,1.49065,1.4909,1.49005,1.49035,199600000.0
2008-12-03 09:38:00,1.4904,1.4905,1.4902,1.49025,133000000.0
2008-12-03 09:39:00,1.49025,1.49075,1.49025,1.49075,180800000.0
2008-12-03 09:40:00,1.49075,1.4909,1.49055,1.49065,139100000.0
2008-12-03 09:41:00,1.49065,1.49065,1.48975,1.4898,252200000.0
2008-12-03 09:42:00,1.4897,1.4897,1.4892,1.4897,454000000.0
2008-12-03 09:43:00,1.4897,1.4897,1.4895,1.4896,57600000.0
2008-12-03 09:44:00,1.4895,1.4901,1.4895,1.4901,138400000.0
2008-12-03 09:45:00,1.4901,1.49055,1.49,1.49045,217700000.0
2008-12-03 09:46:00,1.49045,1.49065,1.49005,1.4901,152700000.0
2008-12-03 09:47:00,1.4901,1.49075,1.4901,1.49065,159200000.0
2008-12-03 09:48:00,1.49075,1.49205,1.49055,1.492,197600000.0
2008-12-03 09:49:00,1.492,1.4927,1.49115,1.4913,318200000.0
2008-12-03 09:50:00,1.4913,1.4913,1.49085,1.4909,27600000.0
2008-12-03 09:51:00,1.4909,1.4912,1.4905,1.4911,223800000.0
2008-12-03 09:52:00,1.49105,1.49185,1.49105,1.4916,218980000.0
2008-12-03 09:53:00,1.4916,1.4918,1.4914,1.4915,207740000.0
2008-12-03 09:54:00,1.4914,1.49165,1.4909,1.4909,129680000.0
2008-12-03 09:55:00,1.4909,1.49095,1.49005,1.49005,110600000.0
2008-12-03 09:56:00,1.49005,1.49005,1.4893,1.4895,100500000.0
2008-12-03 09:57:00,1.48955,1.48995,1.4895,1.4898,90200000.0
2008-12-03 09:58:00,1.4898,1.49085,1.4898,1.49055,157800000.0
2008-12-03 09:59:00,1.4905,1.49055,1.49025,1.49025,46200000.0
2008-12-03 10:00:00,1.49025,1.49045,1.49015,1.4903,144400000.0
2008-12-03 10:01:00,1.49055,1.4913,1.4902,1.49115,288460000.0
2008-12-03 10:02:00,1.49115,1.4912,1.49085,1.491,410800000.0
2008-12-03 10:03:00,1.491,1.491,1.4903,1.49055,156260000.0
2008-12-03 10:04:00,1.49055,1.49055,1.49,1.49015,171000000.0
2008-12-03 10:05:00,1.4903,1.4903,1.49005,1.49005,106200000.0
2008-12-03 10:06:00,1.49005,1.49045,1.49,1.4904,105800000.0
2008-12-03 10:07:00,1.4904,1.492,1.49005,1.4917,222460000.0
2008-12-03 10:08:00,1.49165,1.49165,1.49065,1.49085,184000000.0
2008-12-03 10:09:00,1.49085,1.49085,1.4906,1.4906,34400000.0
2008-12-03 10:10:00,1.4906,1.49125,1.49015,1.49015,226900000.0
2008-12-03 10:11:00,1.49015,1.49015,1.4895,1.49005,169800000.0
2008-12-03 10:12:00,1.49005,1.49015,1.4887,1.48905,221700000.0
2008-12-03 10:13:00,1.4891,1.4893,1.48885,1.48895,119200000.0
2008-12-03 10:14:00,1.48895,1.4898,1.4886,1.4898,256000000.0
2008-12-03 10:15:00,1.4898,1.4908,1.48945,1.48955,230800000.0
2008-12-03 10:16:00,1.48955,1.4898,1.4895,1.4896,109200000.0
2008-12-03 10:17:00,1.4896,1.4897,1.4892,1.4892,77000000.0
2008-12-03 10:18:00,1.4891,1.4891,1.4878,1.4881,125200000.0
2008-12-03 10:19:00,1.488,1.48865,1.48785,1.4879,77080000.0
2008-12-03 10:20:00,1.4879,1.48795,1.4864,1.487,214800000.0
2008-12-03 10:21:00,1.487,1.4875,1.48685,1.4874,263400001.0
2008-12-03 10:22:00,1.4874,1.48775,1.4871,1.4871,164260000.0
2008-12-03 10:23:00,1.48705,1.48705,1.4865,1.4869,156100000.0
2008-12-03 10:24:00,1.4869,1.4869,1.4867,1.48685,107400000.0
2008-12-03 10:25:00,1.4869,1.48725,1.4869,1.48715,92400000.0
2008-12-03 10:26:00,1.4871,1.4871,1.4861,1.4861,160700000.0
2008-12-03 10:27:00,1.4861,1.48615,1.48505,1.4854,191500000.0
2008-12-03 10:28:00,1.4854,1.4856,1.4852,1.48525,39400000.0
2008-12-03 10:29:00,1.4853,1.4853,1.4829,1.4838,140200000.0
2008-12-03 10:30:00,1.4838,1.4838,1.48275,1.4831,196900000.0
2008-12-03 10:31:00,1.4832,1.48365,1.4831,1.4834,123200000.0
2008-12-03 10:32:00,1.4834,1.48385,1.4828,1.48295,220000000.0
2008-12-03 10:33:00,1.48295,1.4837,1.48285,1.48365,144800000.0
2008-12-03 10:34:00,1.4837,1.48375,1.48305,1.4832,148700000.0
2008-12-03 10:35:00,1.4832,1.4832,1.4809,1.48095,227720000.0
2008-12-03 10:36:00,1.48095,1.48095,1.4805,1.4806,267200000.0
2008-12-03 10:37:00,1.4806,1.48095,1.47875,1.4789,259900000.0
2008-12-03 10:38:00,1.47885,1.47915,1.4776,1.4778,216600000.0
2008-12-03 10:39:00,1.47785,1.4783,1.4771,1.47725,278900000.0
2008-12-03 10:40:00,1.4773,1.47805,1.47695,1.4776,352800000.0
2008-12-03 10:41:00,1.4776,1.47765,1.47515,1.47565,300300000.0
2008-12-03 10:42:00,1.47555,1.4769,1.47545,1.4769,251000000.0
2008-12-03 10:43:00,1.4769,1.4773,1.47675,1.4772,200200000.0
2008-12-03 10:44:00,1.4772,1.4772,1.4768,1.47715,398500000.0
2008-12-03 10:45:00,1.47715,1.4777,1.47715,1.47745,312600004.0
2008-12-03 10:46:00,1.47745,1.4776,1.477,1.4772,295800000.0
2008-12-03 10:47:00,1.4772,1.47725,1.47555,1.47635,291890000.0
2008-12-03 10:48:00,1.47635,1.4768,1.47625,1.47675,206700000.0
2008-12-03 10:49:00,1.47675,1.4773,1.4764,1.4769,186400000.0
2008-12-03 10:50:00,1.47675,1.4772,1.4763,1.4772,170600000.0
2008-12-03 10:51:00,1.4772,1.4773,1.477,1.47725,371000000.0
2008-12-03 10:52:00,1.4772,1.4783,1.47715,1.4783,408400000.0
2008-12-03 10:53:00,1.47835,1.47835,1.4778,1.47795,302200000.0
2008-12-03 10:54:00,1.47795,1.4785,1.4773,1.4773,250600000.0
2008-12-03 10:55:00,1.47745,1.4775,1.4771,1.47725,327300000.0
2008-12-03 10:56:00,1.47725,1.4775,1.47685,1.477,281500000.0
2008-12-03 10:57:00,1.47705,1.4773,1.47655,1.47685,327000000.0
2008-12-03 10:58:00,1.47685,1.477,1.47655,1.47655,179160000.0
2008-12-03 10:59:00,1.4765,1.4771,1.47635,1.4771,181500000.0
2008-12-03 11:00:00,1.4771,1.47725,1.47665,1.4772,116000000.0
2008-12-03 11:01:00,1.47725,1.4773,1.47655,1.4766,167300000.0
2008-12-03 11:02:00,1.4766,1.47745,1.4766,1.4773,92800000.0
2008-12-03 11:03:00,1.47735,1.4781,1.47725,1.4778,164160000.0
2008-12-03 11:04:00,1.47785,1.47785,1.4771,1.47765,145400000.0
2008-12-03 11:05:00,1.47765,1.4781,1.4776,1.47795,123000000.0
2008-12-03 11:06:00,1.4779,1.47795,1.47735,1.4776,160600000.0
2008-12-03 11:07:00,1.4776,1.47765,1.47695,1.47705,206100000.0
2008-12-03 11:08:00,1.4771,1.47735,1.4766,1.4769,172400000.0
2008-12-03 11:09:00,1.47695,1.47815,1.47695,1.47805,206500000.0
2008-12-03 11:10:00,1.4781,1.4781,1.47715,1.47715,204800000.0
2008-12-03 11:11:00,1.47715,1.47715,1.47665,1.47675,168400000.0
2008-12-03 11:12:00,1.47675,1.47675,1.47655,1.47655,96600000.0
2008-12-03 11:13:00,1.47655,1.47675,1.4762,1.4765,139400000.0
2008-12-03 11:14:00,1.47655,1.47655,1.47355,1.4737,358399999.0
2008-12-03 11:15:00,1.4737,1.4738,1.4725,1.47265,379300000.0
2008-12-03 11:16:00,1.4727,1.4727,1.47085,1.471,371300000.0
2008-12-03 11:17:00,1.4711,1.47175,1.47075,1.47135,206100000.0
2008-12-03 11:18:00,1.4714,1.47245,1.4713,1.47235,119600000.0
2008-12-03 11:19:00,1.4724,1.4724,1.47055,1.4707,161200000.0
2008-12-03 11:20:00,1.4707,1.4714,1.4707,1.4711,211700000.0
2008-12-03 11:21:00,1.471,1.4724,1.471,1.4724,192680000.0
2008-12-03 11:22:00,1.47235,1.4727,1.4722,1.47245,132000000.0
2008-12-03 11:23:00,1.47245,1.47365,1.47235,1.47275,114400000.0
2008-12-03 11:24:00,1.47275,1.47285,1.4725,1.4725,124800000.0
2008-12-03 11:25:00,1.47255,1.47265,1.47125,1.4716,116500000.0
2008-12-03 11:26:00,1.4716,1.47175,1.47115,1.4717,190000000.0
2008-12-03 11:27:00,1.47185,1.4724,1.4717,1.47225,107600000.0
2008-12-03 11:28:00,1.47225,1.4724,1.4722,1.47225,75600000.0
2008-12-03 11:29:00,1.47225,1.47235,1.47115,1.47115,152700000.0
2008-12-03 11:30:00,1.4712,1.4723,1.471,1.47225,184600000.0
2008-12-03 11:31:00,1.47235,1.4729,1.47215,1.47275,160600000.0
2008-12-03 11:32:00,1.47285,1.47305,1.4722,1.47255,281500000.0
2008-12-03 11:33:00,1.47265,1.4727,1.47165,1.4721,166280000.0
2008-12-03 11:34:00,1.47215,1.4723,1.4716,1.4719,129100000.0
2008-12-03 11:35:00,1.47185,1.47215,1.4717,1.4717,108700000.0
2008-12-03 11:36:00,1.47165,1.47165,1.468,1.46835,308200000.0
2008-12-03 11:37:00,1.4682,1.4687,1.4665,1.46865,279400000.0
2008-12-03 11:38:00,1.46865,1.46915,1.46845,1.46845,315200000.0
2008-12-03 11:39:00,1.4684,1.4684,1.46715,1.4672,209000000.0
2008-12-03 11:40:00,1.4672,1.4675,1.46715,1.46715,206400000.0
2008-12-03 11:41:00,1.467,1.4672,1.467,1.467,179000000.0
2008-12-03 11:42:00,1.467,1.4673,1.467,1.4672,219400000.0
2008-12-03 11:43:00,1.4672,1.46845,1.46715,1.4684,254200000.0
2008-12-03 11:44:00,1.46865,1.4689,1.4681,1.46815,202900000.0
2008-12-03 11:45:00,1.46815,1.46825,1.4678,1.4679,150400000.0
2008-12-03 11:46:00,1.4679,1.46825,1.4677,1.46825,175000000.0
2008-12-03 11:47:00,1.46825,1.4684,1.46755,1.46755,122680000.0
2008-12-03 11:48:00,1.4675,1.468,1.46715,1.4678,211400000.0
2008-12-03 11:49:00,1.4677,1.4678,1.4676,1.46775,57400000.0
2008-12-03 11:50:00,1.4678,1.4679,1.467,1.46735,158000000.0
2008-12-03 11:51:00,1.46735,1.46775,1.46715,1.4676,214000000.0
2008-12-03 11:52:00,1.4676,1.46775,1.46735,1.46775,302800000.0
2008-12-03 11:53:00,1.46775,1.4685,1.4676,1.4681,256080000.0
2008-12-03 11:54:00,1.4681,1.4688,1.4681,1.4686,152500000.0
2008-12-03 11:55:00,1.4686,1.4686,1.46815,1.4683,173800000.0
2008-12-03 11:56:00,1.4683,1.46835,1.4682,1.46835,105400000.0
2008-12-03 11:57:00,1.46835,1.4686,1.46825,1.46845,120600000.0
2008-12-03 11:58:00,1.46845,1.4685,1.467,1.46705,200200000.0
2008-12-03 11:59:00,1.4677,1.46785,1.4666,1.46665,244900000.0
2008-12-03 12:00:00,1.46665,1.4673,1.46665,1.46695,246700000.0
2008-12-03 12:01:00,1.4669,1.46695,1.4664,1.4668,126440000.0
2008-12-03 12:02:00,1.4668,1.46735,1.4667,1.4672,119940000.0
2008-12-03 12:03:00,1.4672,1.46795,1.4671,1.46725,252400000.0
2008-12-03 12:04:00,1.46725,1.4675,1.46695,1.4673,185500000.0
2008-12-03 12:05:00,1.4673,1.46765,1.4673,1.4674,139700000.0
2008-12-03 12:06:00,1.46745,1.4698,1.4674,1.4697,241600000.0
2008-12-03 12:07:00,1.4699,1.4715,1.4699,1.47135,386900000.0
2008-12-03 12:08:00,1.4713,1.4716,1.4709,1.4711,195800000.0
2008-12-03 12:09:00,1.4714,1.4715,1.4712,1.4714,174800000.0
2008-12-03 12:10:00,1.4715,1.47185,1.4713,1.4717,187900000.0
2008-12-03 12:11:00,1.4717,1.4717,1.47115,1.47115,94100000.0
2008-12-03 12:12:00,1.47115,1.47115,1.4691,1.4692,228000000.0
2008-12-03 12:13:00,1.46915,1.46915,1.4682,1.46835,156500000.0
2008-12-03 12:14:00,1.4684,1.4686,1.4675,1.4685,179500000.0
2008-12-03 12:15:00,1.4685,1.4685,1.4681,1.4681,105800000.0
2008-12-03 12:16:00,1.4681,1.4691,1.46805,1.46845,166000000.0
2008-12-03 12:17:00,1.46845,1.46845,1.46785,1.46795,239000000.0
2008-12-03 12:18:00,1.468,1.4686,1.46695,1.4683,171200000.0
2008-12-03 12:19:00,1.4683,1.4687,1.4679,1.46795,119000000.0
2008-12-03 12:20:00,1.46795,1.46885,1.46795,1.4686,132400000.0
2008-12-03 12:21:00,1.46865,1.469,1.4686,1.4689,107900000.0
2008-12-03 12:22:00,1.4689,1.4707,1.4689,1.47025,184100000.0
2008-12-03 12:23:00,1.4704,1.471,1.47025,1.4707,156600000.0
2008-12-03 12:24:00,1.4709,1.4716,1.47065,1.47155,138700000.0
2008-12-03 12:25:00,1.47145,1.4715,1.47055,1.47075,172900000.0
2008-12-03 12:26:00,1.47075,1.47135,1.47065,1.4711,216700000.0
2008-12-03 12:27:00,1.4713,1.4713,1.46985,1.4699,144000000.0
2008-12-03 12:28:00,1.4701,1.47095,1.46995,1.4708,141200000.0
2008-12-03 12:29:00,1.4707,1.4709,1.4701,1.4709,87200000.0
2008-12-03 12:30:00,1.4709,1.4709,1.47055,1.4707,76500000.0
2008-12-03 12:31:00,1.47085,1.4709,1.4702,1.47025,223200000.0
2008-12-03 12:32:00,1.47025,1.4711,1.46915,1.4711,219800000.0
2008-12-03 12:33:00,1.4711,1.4716,1.4705,1.4709,217000000.0
2008-12-03 12:34:00,1.47095,1.47125,1.4705,1.47065,237000000.0
2008-12-03 12:35:00,1.47055,1.47075,1.46925,1.4695,169000000.0
2008-12-03 12:36:00,1.4696,1.47065,1.46925,1.47035,113200000.0
2008-12-03 12:37:00,1.47015,1.47075,1.47015,1.4706,137600000.0
2008-12-03 12:38:00,1.47075,1.4711,1.47015,1.4711,205200000.0
2008-12-03 12:39:00,1.471,1.47115,1.4706,1.47115,170200000.0
2008-12-03 12:40:00,1.4712,1.47415,1.4711,1.4738,162200000.0
2008-12-03 12:41:00,1.4738,1.4743,1.4732,1.47425,312500000.0
2008-12-03 12:42:00,1.47415,1.4743,1.47385,1.47395,185800000.0
2008-12-03 12:43:00,1.47395,1.47395,1.4725,1.4726,179400000.0
2008-12-03 12:44:00,1.47265,1.47385,1.47255,1.47375,192700000.0
2008-12-03 12:45:00,1.4738,1.47505,1.4737,1.47385,239800000.0
2008-12-03 12:46:00,1.4739,1.4741,1.47285,1.473,131700000.0
2008-12-03 12:47:00,1.473,1.4731,1.4721,1.4729,163200000.0
2008-12-03 12:48:00,1.47285,1.4733,1.47245,1.4729,252400000.0
2008-12-03 12:49:00,1.47285,1.4731,1.47255,1.47265,265800000.0
2008-12-03 12:50:00,1.4727,1.4728,1.4717,1.4717,147500000.0
2008-12-03 12:51:00,1.4719,1.4723,1.47155,1.47195,137200000.0
2008-12-03 12:52:00,1.4719,1.47235,1.4719,1.47235,92800000.0
2008-12-03 12:53:00,1.47235,1.4726,1.47225,1.47245,114400000.0
2008-12-03 12:54:00,1.4724,1.4726,1.4723,1.4724,152800000.0
2008-12-03 12:55:00,1.4724,1.4724,1.4717,1.47215,170900000.0
2008-12-03 12:56:00,1.47215,1.47235,1.4708,1.4713,271100000.0
2008-12-03 12:57:00,1.4713,1.47245,1.47125,1.4724,172300000.0
2008-12-03 12:58:00,1.47245,1.47275,1.4724,1.47255,235000000.0
2008-12-03 12:59:00,1.47255,1.47375,1.4724,1.4733,162400000.0
2008-12-03 13:00:00,1.4733,1.4735,1.47235,1.47285,187100000.0
2008-12-03 13:01:00,1.47285,1.473,1.47255,1.4728,169200000.0
2008-12-03 13:02:00,1.4728,1.4743,1.47245,1.4742,249200000.0
2008-12-03 13:03:00,1.4742,1.4743,1.47365,1.4737,69000000.0
2008-12-03 13:04:00,1.4737,1.474,1.4736,1.4737,132600000.0
2008-12-03 13:05:00,1.4737,1.4738,1.473,1.4732,142800000.0
2008-12-03 13:06:00,1.4733,1.4734,1.4721,1.47225,162000000.0
2008-12-03 13:07:00,1.47235,1.47235,1.471,1.4716,204000000.0
2008-12-03 13:08:00,1.4716,1.47175,1.4708,1.47085,206400000.0
2008-12-03 13:09:00,1.4709,1.4732,1.47075,1.4731,202700000.0
2008-12-03 13:10:00,1.47315,1.47315,1.472,1.47205,113400000.0
2008-12-03 13:11:00,1.4721,1.4729,1.472,1.4729,93400000.0
2008-12-03 13:12:00,1.4729,1.4732,1.4726,1.4729,97000000.0
2008-12-03 13:13:00,1.47295,1.47325,1.47265,1.4728,193900000.0
2008-12-03 13:14:00,1.4729,1.4737,1.47275,1.47335,153100000.0
2008-12-03 13:15:00,1.4733,1.4733,1.47275,1.47295,122500000.0
2008-12-03 13:16:00,1.4728,1.47315,1.47255,1.47265,119100000.0
2008-12-03 13:17:00,1.47275,1.4732,1.4727,1.47305,69800000.0
2008-12-03 13:18:00,1.47295,1.47345,1.4717,1.4732,216100000.0
2008-12-03 13:19:00,1.4731,1.4733,1.4725,1.4731,154300000.0
2008-12-03 13:20:00,1.4731,1.4735,1.473,1.4734,101800000.0
2008-12-03 13:21:00,1.4734,1.4755,1.47335,1.47525,192700000.0
2008-12-03 13:22:00,1.47525,1.47675,1.47515,1.4761,245300000.0
2008-12-03 13:23:00,1.4761,1.47615,1.47515,1.4758,133000000.0
2008-12-03 13:24:00,1.47585,1.47585,1.4748,1.4752,117200000.0
2008-12-03 13:25:00,1.47525,1.47525,1.4743,1.47475,55800000.0
2008-12-03 13:26:00,1.47475,1.47605,1.47455,1.47595,87000000.0
2008-12-03 13:27:00,1.4759,1.47595,1.47555,1.47585,72800000.0
2008-12-03 13:28:00,1.47585,1.47605,1.47555,1.47565,50600000.0
2008-12-03 13:29:00,1.4757,1.4757,1.47505,1.47535,120700000.0
2008-12-03 13:30:00,1.47545,1.4767,1.4754,1.4765,66100000.0
2008-12-03 13:31:00,1.4765,1.47755,1.4765,1.4774,123200000.0
2008-12-03 13:32:00,1.4775,1.47755,1.47615,1.47615,127900000.0
2008-12-03 13:33:00,1.47605,1.47605,1.4743,1.47515,181100000.0
2008-12-03 13:34:00,1.47515,1.4758,1.47495,1.4757,118600000.0
2008-12-03 13:35:00,1.4757,1.4757,1.4755,1.47555,56600000.0
2008-12-03 13:36:00,1.4757,1.47605,1.47555,1.476,106800000.0
2008-12-03 13:37:00,1.47595,1.47635,1.4759,1.4761,88600000.0
2008-12-03 13:38:00,1.47625,1.47655,1.47575,1.47635,149500000.0
2008-12-03 13:39:00,1.47635,1.47635,1.47525,1.47565,133400000.0
2008-12-03 13:40:00,1.4758,1.47615,1.47545,1.47605,170500000.0
2008-12-03 13:41:00,1.47615,1.47635,1.47515,1.4757,143400000.0
2008-12-03 13:42:00,1.4757,1.47655,1.4757,1.47635,183600000.0
2008-12-03 13:43:00,1.47655,1.4766,1.476,1.47605,259300000.0
2008-12-03 13:44:00,1.476,1.47605,1.47545,1.4758,191200000.0
2008-12-03 13:45:00,1.47575,1.4759,1.4752,1.47525,132800000.0
2008-12-03 13:46:00,1.4753,1.4758,1.47485,1.47485,171900000.0
2008-12-03 13:47:00,1.47515,1.47515,1.4742,1.4745,231000000.0
2008-12-03 13:48:00,1.4745,1.4751,1.47435,1.47495,111100000.0
2008-12-03 13:49:00,1.47495,1.47585,1.4748,1.4758,136800000.0
2008-12-03 13:50:00,1.4758,1.47595,1.4756,1.47585,72920000.0
2008-12-03 13:51:00,1.47585,1.4759,1.47515,1.4755,101600000.0
2008-12-03 13:52:00,1.4755,1.4755,1.47495,1.4752,126900000.0
2008-12-03 13:53:00,1.4751,1.4752,1.47435,1.47455,153600000.0
2008-12-03 13:54:00,1.47455,1.4747,1.474,1.474,147200000.0
2008-12-03 13:55:00,1.474,1.47415,1.4734,1.4735,158000000.0
2008-12-03 13:56:00,1.4735,1.47405,1.47335,1.47405,121200000.0
2008-12-03 13:57:00,1.47405,1.47405,1.47325,1.47365,109000000.0
2008-12-03 13:58:00,1.47365,1.4741,1.4732,1.47325,279400000.0
2008-12-03 13:59:00,1.4732,1.47405,1.47295,1.47405,112000000.0
2008-12-03 14:00:00,1.47395,1.4743,1.47345,1.47385,155200000.0
2008-12-03 14:01:00,1.47375,1.4741,1.4736,1.47385,92000000.0
2008-12-03 14:02:00,1.4739,1.47395,1.47375,1.4739,106800000.0
2008-12-03 14:03:00,1.4739,1.4741,1.4735,1.47405,109600000.0
2008-12-03 14:04:00,1.47405,1.47425,1.47405,1.4742,76800000.0
2008-12-03 14:05:00,1.4742,1.4743,1.4738,1.4743,128800000.0
2008-12-03 14:06:00,1.4743,1.4743,1.4739,1.47395,97600000.0
2008-12-03 14:07:00,1.474,1.47415,1.4738,1.47385,93200000.0
2008-12-03 14:08:00,1.4739,1.47415,1.4734,1.4736,250600000.0
2008-12-03 14:09:00,1.4736,1.47385,1.4734,1.4735,127600000.0
2008-12-03 14:10:00,1.4735,1.47385,1.47295,1.4731,150400000.0
2008-12-03 14:11:00,1.4731,1.4734,1.473,1.47315,115400000.0
2008-12-03 14:12:00,1.47315,1.47335,1.47305,1.4733,96000000.0
2008-12-03 14:13:00,1.47315,1.4736,1.47315,1.4735,223800000.0
2008-12-03 14:14:00,1.4735,1.4741,1.47335,1.4741,156900000.0
2008-12-03 14:15:00,1.4739,1.47415,1.47385,1.4739,209200000.0
2008-12-03 14:16:00,1.4739,1.4744,1.4737,1.4742,174500000.0
2008-12-03 14:17:00,1.4743,1.4745,1.47395,1.474,116800000.0
2008-12-03 14:18:00,1.474,1.47405,1.47305,1.47335,263500000.0
2008-12-03 14:19:00,1.47335,1.4734,1.4731,1.4734,225800000.0
2008-12-03 14:20:00,1.4734,1.47375,1.47325,1.47355,150600000.0
2008-12-03 14:21:00,1.4734,1.474,1.4734,1.4739,201800000.0
2008-12-03 14:22:00,1.4739,1.4741,1.47375,1.4739,104300000.0
2008-12-03 14:23:00,1.4738,1.474,1.47335,1.47365,144000000.0
2008-12-03 14:24:00,1.47365,1.47405,1.47345,1.47385,116300000.0
2008-12-03 14:25:00,1.47385,1.4743,1.47375,1.4742,134800000.0
2008-12-03 14:26:00,1.4742,1.47565,1.4742,1.47555,222400000.0
2008-12-03 14:27:00,1.4756,1.4757,1.47485,1.47555,289200000.0
2008-12-03 14:28:00,1.47555,1.4767,1.47545,1.4767,253300000.0
2008-12-03 14:29:00,1.4767,1.4767,1.475,1.47545,169000000.0
2008-12-03 14:30:00,1.47545,1.47615,1.4751,1.47515,177000000.0
2008-12-03 14:31:00,1.47515,1.4752,1.47455,1.47465,211400000.0
2008-12-03 14:32:00,1.47465,1.47495,1.4742,1.47445,189800000.0
2008-12-03 14:33:00,1.47445,1.4749,1.47415,1.47425,114400000.0
2008-12-03 14:34:00,1.47435,1.47455,1.4741,1.4741,178000000.0
2008-12-03 14:35:00,1.4741,1.4745,1.4741,1.4742,137100000.0
2008-12-03 14:36:00,1.47435,1.4768,1.4742,1.4768,188500000.0
2008-12-03 14:37:00,1.4768,1.4769,1.4763,1.4766,103200000.0
2008-12-03 14:38:00,1.4766,1.47665,1.4759,1.4761,191000000.0
2008-12-03 14:39:00,1.47615,1.47635,1.476,1.4761,192400000.0
2008-12-03 14:40:00,1.47605,1.47645,1.47555,1.47645,128400000.0
2008-12-03 14:41:00,1.47645,1.4768,1.47645,1.4767,129600000.0
2008-12-03 14:42:00,1.4767,1.4767,1.47595,1.476,260200000.0
2008-12-03 14:43:00,1.476,1.476,1.4755,1.47565,154200000.0
2008-12-03 14:44:00,1.4757,1.4757,1.4754,1.47555,68200000.0
2008-12-03 14:45:00,1.47555,1.4761,1.4753,1.4761,194600000.0
2008-12-03 14:46:00,1.4761,1.4761,1.47515,1.47515,170400000.0
2008-12-03 14:47:00,1.4751,1.4756,1.4751,1.4753,154200000.0
2008-12-03 14:48:00,1.47525,1.4753,1.47425,1.47515,260200000.0
2008-12-03 14:49:00,1.47505,1.4754,1.4748,1.4752,187800000.0
2008-12-03 14:50:00,1.4752,1.4757,1.4752,1.4753,231500000.0
2008-12-03 14:51:00,1.4753,1.4754,1.47455,1.47505,301400000.0
2008-12-03 14:52:00,1.47515,1.47615,1.47505,1.47535,283500000.0
2008-12-03 14:53:00,1.4752,1.4763,1.47515,1.47615,253800000.0
2008-12-03 14:54:00,1.47615,1.4766,1.4757,1.4766,192400000.0
2008-12-03 14:55:00,1.4768,1.47795,1.47645,1.47725,263800000.0
2008-12-03 14:56:00,1.47725,1.47735,1.47685,1.477,136500000.0
2008-12-03 14:57:00,1.4771,1.4771,1.47625,1.47625,157400000.0
2008-12-03 14:58:00,1.47625,1.4767,1.4761,1.4766,230800000.0
2008-12-03 14:59:00,1.4766,1.4777,1.4764,1.4769,240900000.0
2008-12-03 15:00:00,1.4769,1.47815,1.47645,1.47795,264600000.0
2008-12-03 15:01:00,1.47795,1.4781,1.47665,1.47675,238200000.0
2008-12-03 15:02:00,1.47675,1.4769,1.47645,1.47665,232000000.0
2008-12-03 15:03:00,1.47655,1.4767,1.47645,1.47665,134900000.0
2008-12-03 15:04:00,1.47675,1.4768,1.47655,1.4766,141000000.0
2008-12-03 15:05:00,1.47665,1.4768,1.4765,1.47675,105700000.0
2008-12-03 15:06:00,1.4767,1.47685,1.4766,1.4766,106200000.0
2008-12-03 15:07:00,1.4767,1.47675,1.4765,1.4765,101000000.0
2008-12-03 15:08:00,1.47645,1.4777,1.47645,1.4775,179200000.0
2008-12-03 15:09:00,1.4775,1.4777,1.4767,1.4767,227000000.0
2008-12-03 15:10:00,1.4767,1.47705,1.47665,1.4767,240400000.0
2008-12-03 15:11:00,1.47685,1.47685,1.47655,1.47665,151800000.0
2008-12-03 15:12:00,1.4767,1.47675,1.4765,1.47675,117600000.0
2008-12-03 15:13:00,1.4767,1.4769,1.47655,1.47655,99600000.0
2008-12-03 15:14:00,1.47655,1.47685,1.47655,1.47675,127200000.0
2008-12-03 15:15:00,1.4767,1.4769,1.4765,1.47665,184799998.0
2008-12-03 15:16:00,1.47665,1.47665,1.47525,1.4753,195200000.0
2008-12-03 15:17:00,1.4753,1.4758,1.4753,1.47565,134600000.0
2008-12-03 15:18:00,1.4758,1.4763,1.4755,1.47595,210300000.0
2008-12-03 15:19:00,1.476,1.47655,1.4756,1.4757,184900000.0
2008-12-03 15:20:00,1.4756,1.4756,1.4744,1.4744,220500000.0
2008-12-03 15:21:00,1.4744,1.4753,1.4744,1.4752,224000000.0
2008-12-03 15:22:00,1.47515,1.47555,1.47465,1.4747,266900000.0
2008-12-03 15:23:00,1.4747,1.4747,1.4736,1.47425,220400000.0
2008-12-03 15:24:00,1.4742,1.47435,1.4722,1.47285,229400000.0
2008-12-03 15:25:00,1.47285,1.473,1.47225,1.47255,266400000.0
2008-12-03 15:26:00,1.47255,1.47265,1.4706,1.4708,209500000.0
2008-12-03 15:27:00,1.47085,1.47135,1.47035,1.47035,216400000.0
2008-12-03 15:28:00,1.47035,1.47035,1.4695,1.4696,175300000.0
2008-12-03 15:29:00,1.4695,1.4704,1.4695,1.4702,124000000.0
2008-12-03 15:30:00,1.47015,1.47075,1.4695,1.4703,197300000.0
2008-12-03 15:31:00,1.4703,1.47035,1.46975,1.4701,195000000.0
2008-12-03 15:32:00,1.47025,1.47215,1.47025,1.4721,217000000.0
2008-12-03 15:33:00,1.4721,1.47245,1.47205,1.47235,118600000.0
2008-12-03 15:34:00,1.47235,1.4738,1.47235,1.473,223600000.0
2008-12-03 15:35:00,1.473,1.473,1.4714,1.47175,195600000.0
2008-12-03 15:36:00,1.4718,1.4723,1.47175,1.47185,179600000.0
2008-12-03 15:37:00,1.47195,1.47405,1.4719,1.47395,178800000.0
2008-12-03 15:38:00,1.47395,1.47515,1.47395,1.4749,184000000.0
2008-12-03 15:39:00,1.47495,1.475,1.4742,1.47445,146000000.0
2008-12-03 15:40:00,1.47475,1.475,1.47425,1.4743,180200000.0
2008-12-03 15:41:00,1.4743,1.4743,1.47275,1.47335,191800000.0
2008-12-03 15:42:00,1.47325,1.4738,1.47325,1.4735,135200000.0
2008-12-03 15:43:00,1.4735,1.4748,1.4734,1.4736,182600000.0
2008-12-03 15:44:00,1.4737,1.47425,1.47355,1.4736,174000000.0
2008-12-03 15:45:00,1.4736,1.47405,1.47315,1.4735,171600000.0
2008-12-03 15:46:00,1.4735,1.4736,1.473,1.47325,168900000.0
2008-12-03 15:47:00,1.4733,1.4734,1.4729,1.473,169000000.0
2008-12-03 15:48:00,1.473,1.4732,1.4729,1.47315,89200000.0
2008-12-03 15:49:00,1.47315,1.47315,1.4729,1.47305,164000000.0
2008-12-03 15:50:00,1.47305,1.47375,1.4728,1.4735,174800000.0
2008-12-03 15:51:00,1.47355,1.4747,1.4729,1.47465,152300000.0
2008-12-03 15:52:00,1.4747,1.47655,1.4747,1.47565,156900000.0
2008-12-03 15:53:00,1.4757,1.4766,1.4756,1.47655,167700000.0
2008-12-03 15:54:00,1.4766,1.4775,1.4766,1.47715,184900000.0
2008-12-03 15:55:00,1.47715,1.4775,1.4765,1.47655,225200000.0
2008-12-03 15:56:00,1.47645,1.4769,1.4761,1.47685,211100000.0
2008-12-03 15:57:00,1.47685,1.47805,1.47685,1.4777,236800000.0
2008-12-03 15:58:00,1.47765,1.478,1.4771,1.4771,184800000.0
2008-12-03 15:59:00,1.4772,1.4777,1.4765,1.47705,210000000.0
2008-12-03 16:00:00,1.47705,1.47715,1.47655,1.4769,221400000.0
2008-12-03 16:01:00,1.4769,1.4771,1.47635,1.4765,251000000.0
2008-12-03 16:02:00,1.47655,1.47655,1.47605,1.4761,124400000.0
2008-12-03 16:03:00,1.47625,1.4766,1.47605,1.4766,106800000.0
2008-12-03 16:04:00,1.4766,1.4769,1.47635,1.4768,168600000.0
2008-12-03 16:05:00,1.47695,1.477,1.47635,1.4768,253600000.0
2008-12-03 16:06:00,1.4768,1.47685,1.4765,1.47655,132000000.0
2008-12-03 16:07:00,1.47655,1.47655,1.476,1.47625,129200000.0
2008-12-03 16:08:00,1.47625,1.4763,1.47585,1.47585,116300000.0
2008-12-03 16:09:00,1.4759,1.47615,1.4757,1.4758,136700000.0
2008-12-03 16:10:00,1.47575,1.4762,1.47565,1.47595,100200000.0
2008-12-03 16:11:00,1.476,1.47635,1.47595,1.4763,101200000.0
2008-12-03 16:12:00,1.4763,1.4769,1.476,1.47675,167800000.0
2008-12-03 16:13:00,1.47675,1.47675,1.47595,1.47635,103400000.0
2008-12-03 16:14:00,1.47635,1.47665,1.4762,1.4765,102600000.0
2008-12-03 16:15:00,1.4766,1.4766,1.47525,1.47525,143600000.0
2008-12-03 16:16:00,1.47535,1.4755,1.47425,1.4746,239100000.0
2008-12-03 16:17:00,1.47465,1.47475,1.4744,1.4746,97600000.0
2008-12-03 16:18:00,1.47465,1.47505,1.4745,1.47495,68800000.0
2008-12-03 16:19:00,1.47505,1.4754,1.4744,1.47455,156500000.0
2008-12-03 16:20:00,1.47475,1.4751,1.47475,1.475,83600000.0
2008-12-03 16:21:00,1.475,1.47525,1.475,1.475,61600000.0
2008-12-03 16:22:00,1.47505,1.47525,1.47485,1.47485,137100000.0
2008-12-03 16:23:00,1.47455,1.47485,1.47345,1.47365,199200000.0
2008-12-03 16:24:00,1.4738,1.47395,1.47365,1.4739,84000000.0
2008-12-03 16:25:00,1.4738,1.4749,1.47375,1.47485,124400000.0
2008-12-03 16:26:00,1.4748,1.4755,1.47455,1.475,126000000.0
2008-12-03 16:27:00,1.475,1.4754,1.47475,1.47535,114400000.0
2008-12-03 16:28:00,1.47535,1.47585,1.47535,1.47585,182200000.0
2008-12-03 16:29:00,1.47595,1.4761,1.47555,1.47575,101200000.0
2008-12-03 16:30:00,1.47575,1.4771,1.47575,1.4766,243900000.0
2008-12-03 16:31:00,1.4766,1.47715,1.4764,1.47675,144200000.0
2008-12-03 16:32:00,1.4767,1.47725,1.4765,1.47685,164400000.0
2008-12-03 16:33:00,1.47685,1.4771,1.4768,1.477,217100000.0
2008-12-03 16:34:00,1.4771,1.47815,1.47695,1.47765,143600000.0
2008-12-03 16:35:00,1.4777,1.4782,1.47755,1.4776,141300000.0
2008-12-03 16:36:00,1.4776,1.47925,1.4776,1.47855,220400000.0
2008-12-03 16:37:00,1.4785,1.4795,1.47755,1.4794,219900000.0
2008-12-03 16:38:00,1.4794,1.4796,1.47815,1.47815,184000000.0
2008-12-03 16:39:00,1.4782,1.47855,1.4774,1.47855,120000000.0
2008-12-03 16:40:00,1.47865,1.4788,1.4776,1.4777,234000000.0
2008-12-03 16:41:00,1.4777,1.47895,1.4777,1.47885,232600000.0
2008-12-03 16:42:00,1.4789,1.47905,1.47785,1.47795,211200000.0
2008-12-03 16:43:00,1.478,1.47845,1.4777,1.47845,230400000.0
2008-12-03 16:44:00,1.4783,1.4787,1.4779,1.4785,212000000.0
2008-12-03 16:45:00,1.4785,1.4785,1.477,1.4771,219300000.0
2008-12-03 16:46:00,1.47715,1.47755,1.47645,1.4774,182800000.0
2008-12-03 16:47:00,1.4774,1.4776,1.47715,1.47715,145200000.0
2008-12-03 16:48:00,1.4772,1.4773,1.47635,1.4766,165400000.0
2008-12-03 16:49:00,1.4765,1.4765,1.47565,1.47625,220600000.0
2008-12-03 16:50:00,1.4763,1.47745,1.476,1.4774,185400000.0
2008-12-03 16:51:00,1.4774,1.47785,1.477,1.47705,173600000.0
2008-12-03 16:52:00,1.477,1.47745,1.47675,1.4768,223400000.0
2008-12-03 16:53:00,1.4768,1.4772,1.4767,1.477,240400000.0
2008-12-03 16:54:00,1.47685,1.47725,1.4767,1.47685,263200000.0
2008-12-03 16:55:00,1.4769,1.47705,1.47595,1.47605,258400000.0
2008-12-03 16:56:00,1.4762,1.4766,1.4753,1.47555,173100000.0
2008-12-03 16:57:00,1.47555,1.47595,1.4755,1.47575,209600000.0
2008-12-03 16:58:00,1.47585,1.4759,1.47545,1.4755,145800000.0
2008-12-03 16:59:00,1.47555,1.4757,1.4746,1.47485,243000000.0
2008-12-03 17:00:00,1.47485,1.4751,1.4742,1.4746,167600000.0
2008-12-03 17:01:00,1.47455,1.47495,1.4741,1.4746,208200000.0
2008-12-03 17:02:00,1.47465,1.4759,1.47465,1.47565,144400000.0
2008-12-03 17:03:00,1.47565,1.4757,1.47515,1.4755,140200000.0
2008-12-03 17:04:00,1.4755,1.4761,1.47535,1.47585,274600000.0
2008-12-03 17:05:00,1.47585,1.4771,1.4758,1.4771,217200000.0
2008-12-03 17:06:00,1.4771,1.47875,1.47675,1.47775,278200000.0
2008-12-03 17:07:00,1.47775,1.47775,1.4765,1.47665,260700000.0
2008-12-03 17:08:00,1.4767,1.4774,1.47645,1.47645,304000000.0
2008-12-03 17:09:00,1.4766,1.4766,1.4759,1.4761,216300000.0
2008-12-03 17:10:00,1.4762,1.4762,1.47565,1.4758,264000000.0
2008-12-03 17:11:00,1.47585,1.476,1.4752,1.4752,193500000.0
2008-12-03 17:12:00,1.4752,1.47545,1.47415,1.47525,138300000.0
2008-12-03 17:13:00,1.4753,1.47535,1.47425,1.4745,93700000.0
2008-12-03 17:14:00,1.4745,1.47605,1.47445,1.47595,110300000.0
2008-12-03 17:15:00,1.476,1.4765,1.47585,1.47615,149000000.0
2008-12-03 17:16:00,1.4761,1.4763,1.47575,1.4763,103100000.0
2008-12-03 17:17:00,1.47625,1.4763,1.47485,1.4751,137400000.0
2008-12-03 17:18:00,1.47515,1.4754,1.475,1.475,83200000.0
2008-12-03 17:19:00,1.47505,1.47535,1.4749,1.47505,164000000.0
2008-12-03 17:20:00,1.47505,1.4751,1.47445,1.475,211900000.0
2008-12-03 17:21:00,1.4752,1.4761,1.47495,1.4757,241500000.0
2008-12-03 17:22:00,1.4755,1.47625,1.4755,1.4756,228400000.0
2008-12-03 17:23:00,1.4756,1.4761,1.4748,1.4749,233600000.0
2008-12-03 17:24:00,1.47485,1.47485,1.47415,1.4743,234000000.0
2008-12-03 17:25:00,1.47435,1.47555,1.4743,1.47535,151200000.0
2008-12-03 17:26:00,1.47545,1.47605,1.4753,1.47535,185400000.0
2008-12-03 17:27:00,1.47535,1.4758,1.47535,1.4757,124600000.0
2008-12-03 17:28:00,1.4757,1.47685,1.4753,1.47665,227800000.0
2008-12-03 17:29:00,1.4766,1.477,1.47615,1.4769,157600000.0
2008-12-03 17:30:00,1.4769,1.47695,1.4762,1.47675,236600000.0
2008-12-03 17:31:00,1.4767,1.4768,1.4761,1.4762,182600000.0
2008-12-03 17:32:00,1.47625,1.4768,1.47625,1.47655,204300000.0
2008-12-03 17:33:00,1.4766,1.47725,1.4765,1.4772,238700000.0
2008-12-03 17:34:00,1.4772,1.4775,1.477,1.47725,233000000.0
2008-12-03 17:35:00,1.4771,1.47885,1.4769,1.4788,211300000.0
2008-12-03 17:36:00,1.47875,1.47885,1.47815,1.47855,210000000.0
2008-12-03 17:37:00,1.47855,1.4789,1.47795,1.47795,228800000.0
2008-12-03 17:38:00,1.4779,1.4785,1.47725,1.47725,211200000.0
2008-12-03 17:39:00,1.47725,1.47725,1.47645,1.47665,230100000.0
2008-12-03 17:40:00,1.47675,1.4778,1.47675,1.4774,214200000.0
2008-12-03 17:41:00,1.4774,1.4778,1.4771,1.4773,155700000.0
2008-12-03 17:42:00,1.4772,1.4776,1.47655,1.4775,210800000.0
2008-12-03 17:43:00,1.47745,1.47745,1.4769,1.4771,258600000.0
2008-12-03 17:44:00,1.4771,1.4777,1.4771,1.4774,279200000.0
2008-12-03 17:45:00,1.4774,1.4787,1.47735,1.4787,237400000.0
2008-12-03 17:46:00,1.4788,1.479,1.47795,1.47795,359600000.0
2008-12-03 17:47:00,1.47805,1.47875,1.47775,1.4782,231000000.0
2008-12-03 17:48:00,1.47815,1.47875,1.47785,1.47865,255000000.0
2008-12-03 17:49:00,1.47865,1.47935,1.4784,1.4787,295400000.0
2008-12-03 17:50:00,1.47885,1.47985,1.47865,1.4798,244800000.0
2008-12-03 17:51:00,1.47965,1.48055,1.47965,1.48,163100000.0
2008-12-03 17:52:00,1.47985,1.48085,1.4798,1.48065,182100000.0
2008-12-03 17:53:00,1.48055,1.4806,1.47985,1.48045,212600000.0
2008-12-03 17:54:00,1.4805,1.48175,1.4803,1.48175,361000000.0
2008-12-03 17:55:00,1.4818,1.4826,1.48035,1.48045,264800000.0
2008-12-03 17:56:00,1.48045,1.48085,1.4802,1.48065,209300000.0
2008-12-03 17:57:00,1.48075,1.4813,1.48015,1.48025,174000000.0
2008-12-03 17:58:00,1.48015,1.48115,1.48015,1.4811,190800000.0
2008-12-03 17:59:00,1.4812,1.48215,1.48065,1.48195,205000000.0
2008-12-03 18:00:00,1.482,1.48215,1.48105,1.48125,288000000.0
2008-12-03 18:01:00,1.4812,1.4812,1.48015,1.48015,196600000.0
2008-12-03 18:02:00,1.48015,1.48065,1.48015,1.48015,143200000.0
2008-12-03 18:03:00,1.48015,1.48035,1.47955,1.4803,147200000.0
2008-12-03 18:04:00,1.48025,1.4803,1.4793,1.4803,101400000.0
2008-12-03 18:05:00,1.4804,1.4808,1.48,1.48,155400000.0
2008-12-03 18:06:00,1.48,1.48035,1.47975,1.48025,155400000.0
2008-12-03 18:07:00,1.48025,1.48055,1.4802,1.48045,113000000.0
2008-12-03 18:08:00,1.48045,1.4807,1.48035,1.4805,144700000.0
2008-12-03 18:09:00,1.4805,1.48055,1.48,1.4803,175500000.0
2008-12-03 18:10:00,1.4803,1.4803,1.47955,1.4796,187800000.0
2008-12-03 18:11:00,1.47945,1.48035,1.47945,1.48025,192000000.0
2008-12-03 18:12:00,1.48025,1.4806,1.48005,1.48035,231400000.0
2008-12-03 18:13:00,1.48025,1.4803,1.48,1.4801,199200000.0
2008-12-03 18:14:00,1.48015,1.48045,1.48005,1.48025,175400000.0
2008-12-03 18:15:00,1.4803,1.4805,1.4801,1.48025,152100000.0
2008-12-03 18:16:00,1.4802,1.4802,1.47845,1.47875,207400000.0
2008-12-03 18:17:00,1.47865,1.4791,1.4785,1.4786,188200000.0
2008-12-03 18:18:00,1.4786,1.4789,1.47755,1.47795,236200000.0
2008-12-03 18:19:00,1.47785,1.47795,1.4775,1.47765,194100000.0
2008-12-03 18:20:00,1.47765,1.4781,1.47695,1.47695,169200000.0
2008-12-03 18:21:00,1.47695,1.47695,1.4752,1.4758,262200000.0
2008-12-03 18:22:00,1.47575,1.47585,1.47465,1.47585,190800000.0
2008-12-03 18:23:00,1.47585,1.4762,1.47575,1.4762,191900000.0
2008-12-03 18:24:00,1.47625,1.477,1.47625,1.4766,196200000.0
2008-12-03 18:25:00,1.4766,1.47775,1.4758,1.47755,253000000.0
2008-12-03 18:26:00,1.47765,1.47895,1.47705,1.4777,186800000.0
2008-12-03 18:27:00,1.4776,1.4778,1.47625,1.47745,148600000.0
2008-12-03 18:28:00,1.47735,1.4777,1.47705,1.47705,109700000.0
2008-12-03 18:29:00,1.47705,1.4773,1.477,1.4772,115700000.0
2008-12-03 18:30:00,1.47715,1.47725,1.4752,1.4758,173400000.0
2008-12-03 18:31:00,1.4758,1.47775,1.4758,1.47765,149200000.0
2008-12-03 18:32:00,1.4775,1.4776,1.47685,1.4771,157000000.0
2008-12-03 18:33:00,1.4772,1.4772,1.47585,1.47655,139600000.0
2008-12-03 18:34:00,1.47655,1.4767,1.4761,1.4762,210200000.0
2008-12-03 18:35:00,1.47635,1.4765,1.4755,1.4755,166400000.0
2008-12-03 18:36:00,1.47555,1.47585,1.47555,1.47565,102000000.0
2008-12-03 18:37:00,1.47565,1.47645,1.47565,1.47645,106400000.0
2008-12-03 18:38:00,1.47645,1.47675,1.4763,1.4767,172600000.0
2008-12-03 18:39:00,1.47665,1.4768,1.4765,1.47665,152600000.0
2008-12-03 18:40:00,1.47655,1.47755,1.47655,1.4771,148800000.0
2008-12-03 18:41:00,1.4771,1.4777,1.4771,1.4775,135400000.0
2008-12-03 18:42:00,1.4775,1.4779,1.4775,1.4778,143400000.0
2008-12-03 18:43:00,1.47765,1.4777,1.47655,1.477,147600000.0
2008-12-03 18:44:00,1.477,1.477,1.4768,1.47685,79600000.0
2008-12-03 18:45:00,1.4769,1.4772,1.4768,1.47705,90100000.0
2008-12-03 18:46:00,1.477,1.4772,1.4768,1.47705,184400000.0
2008-12-03 18:47:00,1.47705,1.4774,1.47685,1.47715,136200000.0
2008-12-03 18:48:00,1.4769,1.47735,1.47675,1.47735,97200000.0
2008-12-03 18:49:00,1.47735,1.47745,1.4771,1.47725,70000000.0
2008-12-03 18:50:00,1.47725,1.4773,1.47665,1.47705,61400000.0
2008-12-03 18:51:00,1.47705,1.4776,1.477,1.4775,59000000.0
2008-12-03 18:52:00,1.4774,1.4774,1.4768,1.4769,170600000.0
2008-12-03 18:53:00,1.4769,1.4776,1.4768,1.4776,94600000.0
2008-12-03 18:54:00,1.4776,1.47815,1.4776,1.4779,97400000.0
2008-12-03 18:55:00,1.4779,1.4782,1.47695,1.47715,213000000.0
2008-12-03 18:56:00,1.4772,1.47825,1.4768,1.47825,123600000.0
2008-12-03 18:57:00,1.47825,1.47825,1.4776,1.47785,207800000.0
2008-12-03 18:58:00,1.47785,1.47795,1.47755,1.47795,147600000.0
2008-12-03 18:59:00,1.47795,1.47815,1.47685,1.47785,173400000.0
2008-12-03 19:00:00,1.4778,1.4778,1.4776,1.4776,70800000.0
2008-12-03 19:01:00,1.4776,1.4776,1.47625,1.47625,149400000.0
2008-12-03 19:02:00,1.47625,1.47625,1.47485,1.47515,144200000.0
2008-12-03 19:03:00,1.47515,1.47515,1.4736,1.4738,193400000.0
2008-12-03 19:04:00,1.47375,1.4738,1.47225,1.4728,246000000.0
2008-12-03 19:05:00,1.47285,1.47405,1.4727,1.47375,164800000.0
2008-12-03 19:06:00,1.4737,1.4748,1.4736,1.4744,148200000.0
2008-12-03 19:07:00,1.47435,1.47445,1.47285,1.4731,168500000.0
2008-12-03 19:08:00,1.47305,1.4731,1.47245,1.47265,138600000.0
2008-12-03 19:09:00,1.47265,1.4731,1.47155,1.47295,132200000.0
2008-12-03 19:10:00,1.47295,1.4734,1.4729,1.4729,145100000.0
2008-12-03 19:11:00,1.4729,1.47325,1.4729,1.4731,21800000.0
2008-12-03 19:12:00,1.4733,1.4734,1.4731,1.4732,159600000.0
2008-12-03 19:13:00,1.4732,1.47375,1.4732,1.47335,122600000.0
2008-12-03 19:14:00,1.4733,1.47345,1.47315,1.47345,121800000.0
2008-12-03 19:15:00,1.4735,1.4737,1.4732,1.47345,81400000.0
2008-12-03 19:16:00,1.47345,1.4738,1.4731,1.47335,86200000.0
2008-12-03 19:17:00,1.4735,1.4738,1.4735,1.4736,51600000.0
2008-12-03 19:18:00,1.47365,1.47375,1.47345,1.47345,96300000.0
2008-12-03 19:19:00,1.4735,1.4735,1.47305,1.4733,130400000.0
2008-12-03 19:20:00,1.47335,1.4738,1.4733,1.4737,57600000.0
2008-12-03 19:21:00,1.47375,1.47415,1.47365,1.47365,28400000.0
2008-12-03 19:22:00,1.47365,1.4737,1.4736,1.4737,64100000.0
2008-12-03 19:23:00,1.4737,1.47385,1.4736,1.47375,29200000.0
2008-12-03 19:24:00,1.4738,1.4738,1.4737,1.47375,15600000.0
2008-12-03 19:25:00,1.4738,1.47395,1.4737,1.4738,105400000.0
2008-12-03 19:26:00,1.4738,1.47435,1.4737,1.47435,68200000.0
2008-12-03 19:27:00,1.47445,1.475,1.47395,1.4741,160600000.0
2008-12-03 19:28:00,1.4741,1.4744,1.47365,1.47415,202400000.0
2008-12-03 19:29:00,1.47405,1.47405,1.47355,1.4739,121400000.0
2008-12-03 19:30:00,1.47385,1.47535,1.47365,1.47535,144800000.0
2008-12-03 19:31:00,1.47535,1.47565,1.47515,1.47545,150200000.0
2008-12-03 19:32:00,1.47545,1.47545,1.47445,1.47455,124100000.0
2008-12-03 19:33:00,1.47455,1.4746,1.47455,1.4746,16800000.0
2008-12-03 19:34:00,1.4746,1.4746,1.47435,1.47435,29400000.0
2008-12-03 19:35:00,1.4743,1.4743,1.47405,1.4741,41800000.0
2008-12-03 19:36:00,1.4741,1.4747,1.4738,1.4747,81400000.0
2008-12-03 19:37:00,1.4747,1.4751,1.4747,1.47495,94400000.0
2008-12-03 19:38:00,1.475,1.47575,1.4749,1.47565,47600000.0
2008-12-03 19:39:00,1.4757,1.4766,1.4754,1.4763,153800000.0
2008-12-03 19:40:00,1.47635,1.4765,1.47585,1.47585,215400000.0
2008-12-03 19:41:00,1.47585,1.47585,1.4752,1.47525,101400000.0
2008-12-03 19:42:00,1.4753,1.47555,1.4751,1.4752,58000000.0
2008-12-03 19:43:00,1.47515,1.4753,1.4742,1.4748,94600000.0
2008-12-03 19:44:00,1.47485,1.47495,1.4747,1.47485,30600000.0
2008-12-03 19:45:00,1.4749,1.47505,1.4746,1.475,61000000.0
2008-12-03 19:46:00,1.4751,1.47565,1.4751,1.47535,46000000.0
2008-12-03 19:47:00,1.47535,1.4763,1.47515,1.47575,113000000.0
2008-12-03 19:48:00,1.4759,1.47745,1.4753,1.4773,137400000.0
2008-12-03 19:49:00,1.4772,1.47725,1.47635,1.47655,124600000.0
2008-12-03 19:50:00,1.47655,1.47655,1.47655,1.47655,26200000.0
2008-12-03 19:51:00,1.47655,1.47665,1.4764,1.4765,47000000.0
2008-12-03 19:52:00,1.47655,1.47655,1.47605,1.4765,118800000.0
2008-12-03 19:53:00,1.4765,1.47675,1.4765,1.4767,62200000.0
2008-12-03 19:54:00,1.47665,1.4768,1.47655,1.4768,39200000.0
2008-12-03 19:55:00,1.4768,1.4769,1.47655,1.47675,41800000.0
2008-12-03 19:56:00,1.4768,1.477,1.4763,1.47675,54600000.0
2008-12-03 19:57:00,1.47675,1.4768,1.4757,1.4764,99900000.0
2008-12-03 19:58:00,1.4764,1.47645,1.4759,1.47605,60600000.0
2008-12-03 19:59:00,1.4761,1.4761,1.475,1.4753,97000000.0
2008-12-03 20:00:00,1.47525,1.4757,1.4752,1.4755,51800000.0
2008-12-03 20:01:00,1.4755,1.47565,1.47425,1.4744,90200000.0
2008-12-03 20:02:00,1.47435,1.47465,1.47405,1.47405,97000000.0
2008-12-03 20:03:00,1.474,1.47425,1.474,1.4742,50400000.0
2008-12-03 20:04:00,1.47425,1.47425,1.47365,1.4741,49200000.0
2008-12-03 20:05:00,1.4741,1.4741,1.4737,1.4737,11000000.0
2008-12-03 20:06:00,1.4736,1.47365,1.473,1.4732,101800000.0
2008-12-03 20:07:00,1.4731,1.47335,1.47245,1.47245,165000000.0
2008-12-03 20:08:00,1.47255,1.4731,1.4725,1.47285,78200000.0
2008-12-03 20:09:00,1.4728,1.47315,1.47245,1.47275,111800000.0
2008-12-03 20:10:00,1.4728,1.47305,1.47275,1.47275,72800000.0
2008-12-03 20:11:00,1.47285,1.473,1.47275,1.473,55400000.0
2008-12-03 20:12:00,1.4729,1.47305,1.4728,1.47305,42800000.0
2008-12-03 20:13:00,1.473,1.47355,1.4728,1.47355,115800000.0
2008-12-03 20:14:00,1.47355,1.4739,1.47305,1.4739,99800000.0
2008-12-03 20:15:00,1.47385,1.47445,1.4738,1.47415,74800000.0
2008-12-03 20:16:00,1.4742,1.4745,1.47405,1.4742,76600000.0
2008-12-03 20:17:00,1.47425,1.47425,1.47375,1.47395,101200000.0
2008-12-03 20:18:00,1.47395,1.4753,1.47395,1.4746,146600000.0
2008-12-03 20:19:00,1.47465,1.4749,1.47465,1.47475,57400000.0
2008-12-03 20:20:00,1.4748,1.475,1.4741,1.47445,121200000.0
2008-12-03 20:21:00,1.47445,1.47465,1.47435,1.4745,40600000.0
2008-12-03 20:22:00,1.47445,1.47445,1.47415,1.47425,34400000.0
2008-12-03 20:23:00,1.4742,1.47425,1.47305,1.47305,61700000.0
2008-12-03 20:24:00,1.4731,1.4732,1.47275,1.47285,35200000.0
2008-12-03 20:25:00,1.47285,1.47285,1.47245,1.4728,63400000.0
2008-12-03 20:26:00,1.4728,1.473,1.4725,1.47255,66600000.0
2008-12-03 20:27:00,1.47265,1.47445,1.4726,1.4736,99000000.0
2008-12-03 20:28:00,1.47375,1.47375,1.473,1.47345,73200000.0
2008-12-03 20:29:00,1.47345,1.4735,1.4731,1.4733,37200000.0
2008-12-03 20:30:00,1.47315,1.47315,1.4725,1.47255,45200000.0
2008-12-03 20:31:00,1.47265,1.47335,1.47265,1.47335,51600000.0
2008-12-03 20:32:00,1.47335,1.47335,1.47275,1.4733,29600000.0
2008-12-03 20:33:00,1.4733,1.4733,1.4732,1.4732,16800000.0
2008-12-03 20:34:00,1.4732,1.47325,1.4728,1.47325,65400000.0
2008-12-03 20:35:00,1.4732,1.4734,1.4729,1.4732,41600000.0
2008-12-03 20:36:00,1.4732,1.4732,1.4728,1.4728,39600000.0
2008-12-03 20:37:00,1.4728,1.4734,1.4722,1.47325,69600000.0
2008-12-03 20:38:00,1.4733,1.47345,1.4728,1.47295,86400000.0
2008-12-03 20:39:00,1.47285,1.473,1.47265,1.47265,53400000.0
2008-12-03 20:40:00,1.47265,1.47265,1.47195,1.47195,106600000.0
2008-12-03 20:41:00,1.47195,1.47195,1.47095,1.47125,224200000.0
2008-12-03 20:42:00,1.47125,1.47165,1.47075,1.4715,173200000.0
2008-12-03 20:43:00,1.47145,1.47145,1.47105,1.47115,123500000.0
2008-12-03 20:44:00,1.47105,1.4713,1.4705,1.4712,76600000.0
2008-12-03 20:45:00,1.4711,1.47165,1.4711,1.47145,58000000.0
2008-12-03 20:46:00,1.47145,1.47165,1.47085,1.47105,101600000.0
2008-12-03 20:47:00,1.47105,1.47175,1.471,1.47175,81800000.0
2008-12-03 20:48:00,1.47175,1.4719,1.47175,1.4719,30400000.0
2008-12-03 20:49:00,1.4719,1.4731,1.4719,1.4731,79800000.0
2008-12-03 20:50:00,1.47315,1.47325,1.47285,1.47305,187500000.0
2008-12-03 20:51:00,1.47305,1.47305,1.47295,1.473,16000000.0
2008-12-03 20:52:00,1.47295,1.47295,1.47225,1.4724,37000000.0
2008-12-03 20:53:00,1.4725,1.47265,1.4721,1.4721,72800000.0
2008-12-03 20:54:00,1.47205,1.47295,1.47195,1.4727,89800000.0
2008-12-03 20:55:00,1.47275,1.4728,1.4722,1.4724,43400000.0
2008-12-03 20:56:00,1.4724,1.4727,1.4724,1.47265,101400000.0
2008-12-03 20:57:00,1.47265,1.47265,1.47215,1.47215,86200000.0
2008-12-03 20:58:00,1.47245,1.47255,1.4716,1.4716,59800000.0
2008-12-03 20:59:00,1.47165,1.47215,1.4716,1.47195,108000000.0
2008-12-03 21:00:00,1.47185,1.47295,1.47185,1.47295,43400000.0
2008-12-03 21:01:00,1.47295,1.47295,1.4719,1.47225,40800000.0
2008-12-03 21:02:00,1.47225,1.47235,1.47195,1.4721,37600000.0
2008-12-03 21:03:00,1.472,1.4721,1.472,1.47205,16000000.0
2008-12-03 21:04:00,1.4721,1.47295,1.47205,1.4729,85600000.0
2008-12-03 21:05:00,1.4729,1.4732,1.4724,1.4732,69800000.0
2008-12-03 21:06:00,1.4732,1.4732,1.47295,1.47295,76600000.0
2008-12-03 21:07:00,1.47295,1.47295,1.47155,1.47155,120000000.0
2008-12-03 21:08:00,1.47175,1.47205,1.47105,1.47145,92600000.0
2008-12-03 21:09:00,1.4715,1.47305,1.4714,1.47255,118400000.0
2008-12-03 21:10:00,1.47265,1.47505,1.47265,1.4742,191200000.0
2008-12-03 21:11:00,1.4741,1.47415,1.4732,1.4733,114000000.0
2008-12-03 21:12:00,1.4733,1.4734,1.47285,1.47295,151200000.0
2008-12-03 21:13:00,1.4731,1.4731,1.47255,1.4726,151200000.0
2008-12-03 21:14:00,1.4726,1.4726,1.47205,1.47235,94900000.0
2008-12-03 21:15:00,1.4724,1.47295,1.47225,1.47285,66600000.0
2008-12-03 21:16:00,1.4729,1.47305,1.47275,1.47295,120200000.0
2008-12-03 21:17:00,1.47295,1.4732,1.47275,1.4729,177400000.0
2008-12-03 21:18:00,1.4729,1.4729,1.4726,1.4727,109800000.0
2008-12-03 21:19:00,1.47285,1.473,1.47275,1.4729,102000000.0
2008-12-03 21:20:00,1.47275,1.4731,1.47275,1.4729,93000000.0
2008-12-03 21:21:00,1.4728,1.473,1.47275,1.47285,92000000.0
2008-12-03 21:22:00,1.4729,1.4729,1.4727,1.47285,71000000.0
2008-12-03 21:23:00,1.4729,1.473,1.4724,1.473,119400000.0
2008-12-03 21:24:00,1.47305,1.47305,1.47255,1.47275,68000000.0
2008-12-03 21:25:00,1.47275,1.4736,1.4727,1.4736,96000000.0
2008-12-03 21:26:00,1.47345,1.4737,1.47295,1.4733,63800000.0
2008-12-03 21:27:00,1.4733,1.4734,1.4733,1.4733,17400000.0
2008-12-03 21:28:00,1.4733,1.4733,1.4729,1.47305,46000000.0
2008-12-03 21:29:00,1.47305,1.4735,1.47295,1.4731,75600000.0
2008-12-03 21:30:00,1.47345,1.47395,1.473,1.4738,121400000.0
2008-12-03 21:31:00,1.4738,1.4738,1.47315,1.47335,111400000.0
2008-12-03 21:32:00,1.47345,1.47365,1.47315,1.4735,136800000.0
2008-12-03 21:33:00,1.4735,1.47365,1.4733,1.47365,68000000.0
2008-12-03 21:34:00,1.47355,1.4738,1.47345,1.4737,133800000.0
2008-12-03 21:35:00,1.4737,1.47415,1.4737,1.47415,46200000.0
2008-12-03 21:36:00,1.47425,1.4753,1.47425,1.47465,113600000.0
2008-12-03 21:37:00,1.47475,1.47495,1.4743,1.4744,115200000.0
2008-12-03 21:38:00,1.4744,1.4749,1.47435,1.4749,110900000.0
2008-12-03 21:39:00,1.47485,1.47485,1.47405,1.4741,87600000.0
2008-12-03 21:40:00,1.4741,1.4743,1.4738,1.47385,89400000.0
2008-12-03 21:41:00,1.4738,1.4745,1.47365,1.4743,78800000.0
2008-12-03 21:42:00,1.47415,1.47445,1.4737,1.47445,86700000.0
2008-12-03 21:43:00,1.47445,1.47465,1.4733,1.474,131800000.0
2008-12-03 21:44:00,1.47395,1.47435,1.47395,1.47395,75500000.0
2008-12-03 21:45:00,1.47375,1.47445,1.47375,1.4744,95000000.0
2008-12-03 21:46:00,1.47445,1.4745,1.4744,1.4745,9600000.0
2008-12-03 21:47:00,1.47465,1.4753,1.47465,1.4753,55400000.0
2008-12-03 21:48:00,1.4753,1.4754,1.47415,1.4747,155800000.0
2008-12-03 21:49:00,1.47465,1.47535,1.47465,1.47465,201300000.0
2008-12-03 21:50:00,1.4747,1.4749,1.47435,1.4745,105600000.0
2008-12-03 21:51:00,1.4745,1.4747,1.4745,1.47465,109600000.0
2008-12-03 21:52:00,1.47465,1.47485,1.4745,1.4746,130200000.0
2008-12-03 21:53:00,1.47455,1.4746,1.4744,1.47455,278400000.0
2008-12-03 21:54:00,1.47455,1.4746,1.47415,1.4743,148700000.0
2008-12-03 21:55:00,1.4743,1.4743,1.474,1.47405,35200000.0
2008-12-03 21:56:00,1.47405,1.47405,1.47365,1.4738,36000000.0
2008-12-03 21:57:00,1.47375,1.4738,1.4732,1.47335,142800000.0
2008-12-03 21:58:00,1.4733,1.4736,1.47315,1.47315,131600000.0
2008-12-03 21:59:00,1.47315,1.4732,1.47235,1.47235,99400000.0
2008-12-03 22:00:00,1.47235,1.47235,1.472,1.47205,74000000.0
2008-12-03 22:01:00,1.4721,1.4732,1.4721,1.4728,54800000.0
2008-12-03 22:02:00,1.4728,1.47295,1.4727,1.47275,66800000.0
2008-12-03 22:03:00,1.47275,1.47345,1.4725,1.47345,60000000.0
2008-12-03 22:04:00,1.4735,1.47365,1.473,1.47335,82400000.0
2008-12-03 22:05:00,1.4733,1.4749,1.47305,1.47455,178600000.0
2008-12-03 22:06:00,1.47445,1.4746,1.47435,1.4745,46000000.0
2008-12-03 22:07:00,1.47465,1.475,1.4746,1.47495,46400000.0
2008-12-03 22:08:00,1.475,1.4751,1.475,1.47505,40600000.0
2008-12-03 22:09:00,1.4752,1.47575,1.4751,1.4756,89800000.0
2008-12-03 22:10:00,1.4754,1.4756,1.4751,1.4751,89800000.0
2008-12-03 22:11:00,1.4751,1.4759,1.4751,1.4753,65600000.0
2008-12-03 22:12:00,1.4753,1.4754,1.4753,1.4754,20800000.0
2008-12-03 22:13:00,1.4754,1.47545,1.47515,1.4753,25600000.0
2008-12-03 22:14:00,1.4753,1.4757,1.4753,1.47555,14400000.0
2008-12-03 22:15:00,1.4757,1.47595,1.4756,1.4756,24000000.0
2008-12-03 22:16:00,1.47555,1.4756,1.47415,1.47415,102600000.0
2008-12-03 22:17:00,1.47415,1.47435,1.4738,1.4742,65600000.0
2008-12-03 22:18:00,1.4741,1.475,1.4741,1.47455,112800000.0
2008-12-03 22:19:00,1.47465,1.47465,1.47455,1.47455,16000000.0
2008-12-03 22:20:00,1.47455,1.47465,1.4738,1.4745,55200000.0
2008-12-03 22:21:00,1.4743,1.4752,1.47415,1.4748,91800000.0
2008-12-03 22:22:00,1.475,1.4752,1.47445,1.47505,62200000.0
2008-12-03 22:23:00,1.47525,1.47525,1.47485,1.47495,58000000.0
2008-12-03 22:24:00,1.4749,1.4751,1.4744,1.47455,81600000.0
2008-12-03 22:25:00,1.47455,1.47455,1.47395,1.4745,155200000.0
2008-12-03 22:26:00,1.4745,1.47505,1.47445,1.47455,63600000.0
2008-12-03 22:27:00,1.47455,1.4749,1.47455,1.47485,36000000.0
2008-12-03 22:28:00,1.47485,1.4749,1.47465,1.47475,80000000.0
2008-12-03 22:29:00,1.47485,1.47515,1.47465,1.4747,60800000.0
2008-12-03 22:30:00,1.4747,1.47505,1.4746,1.4746,59400000.0
2008-12-03 22:31:00,1.47475,1.47485,1.4747,1.47485,25600000.0
2008-12-03 22:32:00,1.47485,1.47485,1.4747,1.4747,12800000.0
2008-12-03 22:33:00,1.47465,1.47465,1.4744,1.47455,12800000.0
2008-12-03 22:34:00,1.47455,1.4746,1.47455,1.4746,8000000.0
2008-12-03 22:35:00,1.4745,1.4745,1.4737,1.47375,46200000.0
2008-12-03 22:36:00,1.4738,1.4741,1.4738,1.4741,49300000.0
2008-12-03 22:37:00,1.47425,1.47445,1.47405,1.47435,52800000.0
2008-12-03 22:38:00,1.47435,1.4744,1.47425,1.47435,25600000.0
2008-12-03 22:39:00,1.47435,1.47465,1.47435,1.4746,36800000.0
2008-12-03 22:40:00,1.4746,1.47565,1.4746,1.47565,71400000.0
2008-12-03 22:41:00,1.47565,1.47565,1.47515,1.47555,61600000.0
2008-12-03 22:42:00,1.47555,1.47635,1.47545,1.4761,111900000.0
2008-12-03 22:43:00,1.4761,1.4761,1.475,1.475,66400000.0
2008-12-03 22:44:00,1.47505,1.4751,1.47495,1.47505,27400000.0
2008-12-03 22:45:00,1.475,1.4754,1.4748,1.4754,79200000.0
2008-12-03 22:46:00,1.47535,1.47545,1.475,1.47515,77800000.0
2008-12-03 22:47:00,1.4752,1.4759,1.4752,1.4759,54800000.0
2008-12-03 22:48:00,1.47585,1.47595,1.4756,1.47575,82800000.0
2008-12-03 22:49:00,1.4757,1.4759,1.47545,1.4755,82400000.0
2008-12-03 22:50:00,1.47545,1.4756,1.47505,1.4755,105000000.0
2008-12-03 22:51:00,1.47535,1.4755,1.4752,1.4755,36800000.0
2008-12-03 22:52:00,1.4755,1.47565,1.4747,1.4753,125600000.0
2008-12-03 22:53:00,1.4753,1.4757,1.4753,1.47535,36400000.0
2008-12-03 22:54:00,1.47545,1.4756,1.47545,1.47555,11200000.0
2008-12-03 22:55:00,1.4755,1.47565,1.47545,1.47565,34400000.0
2008-12-03 22:56:00,1.47565,1.4759,1.4755,1.4759,48000000.0
2008-12-03 22:57:00,1.4759,1.4759,1.47575,1.4759,20400000.0
2008-12-03 22:58:00,1.47585,1.47645,1.47585,1.4764,68800000.0
2008-12-03 22:59:00,1.4764,1.4774,1.4764,1.4772,149200000.0
2008-12-03 23:00:00,1.4772,1.47775,1.47715,1.47725,160200000.0
2008-12-03 23:01:00,1.4773,1.4773,1.47695,1.47715,80800000.0
2008-12-03 23:02:00,1.47715,1.47715,1.4765,1.47675,101600000.0
2008-12-03 23:03:00,1.47675,1.477,1.47675,1.4769,66400000.0
2008-12-03 23:04:00,1.47685,1.47745,1.47645,1.47725,118000000.0
2008-12-03 23:05:00,1.47725,1.4774,1.4771,1.4771,54200000.0
2008-12-03 23:06:00,1.477,1.477,1.4765,1.4765,22600000.0
2008-12-03 23:07:00,1.47645,1.4767,1.4763,1.4767,63600000.0
2008-12-03 23:08:00,1.4768,1.47715,1.4767,1.47715,31200000.0
2008-12-03 23:09:00,1.47705,1.4774,1.477,1.4774,44600000.0
2008-12-03 23:10:00,1.4774,1.4774,1.4766,1.4766,64400000.0
2008-12-03 23:11:00,1.47675,1.4768,1.4764,1.47675,40800000.0
2008-12-03 23:12:00,1.4767,1.47685,1.4766,1.47685,34400000.0
2008-12-03 23:13:00,1.477,1.47705,1.4769,1.477,30800000.0
2008-12-03 23:14:00,1.47705,1.4771,1.4769,1.4771,34400000.0
2008-12-03 23:15:00,1.4771,1.47725,1.47695,1.4771,55200000.0
2008-12-03 23:16:00,1.47705,1.47735,1.4769,1.47725,39600000.0
2008-12-03 23:17:00,1.4772,1.47725,1.4771,1.4772,42400000.0
2008-12-03 23:18:00,1.4772,1.4773,1.4771,1.47725,98400000.0
2008-12-03 23:19:00,1.47715,1.4775,1.47715,1.4775,69800000.0
2008-12-03 23:20:00,1.47745,1.4777,1.47745,1.47765,57600000.0
2008-12-03 23:21:00,1.4776,1.4776,1.47705,1.47705,26000000.0
2008-12-03 23:22:00,1.477,1.47715,1.477,1.4771,23600000.0
2008-12-03 23:23:00,1.4771,1.4771,1.4771,1.4771,33600000.0
2008-12-03 23:24:00,1.4771,1.4772,1.4768,1.4771,75600000.0
2008-12-03 23:25:00,1.477,1.477,1.47685,1.47695,36400000.0
2008-12-03 23:26:00,1.47695,1.47695,1.47685,1.4769,45600000.0
2008-12-03 23:27:00,1.4769,1.4776,1.4769,1.4773,62200000.0
2008-12-03 23:28:00,1.4773,1.47745,1.47725,1.47745,46400000.0
2008-12-03 23:29:00,1.4774,1.47765,1.47715,1.47715,36000000.0
2008-12-03 23:30:00,1.4771,1.4775,1.4771,1.47745,48800000.0
2008-12-03 23:31:00,1.4775,1.4777,1.47735,1.4777,64000000.0
2008-12-03 23:32:00,1.4777,1.4777,1.4775,1.47755,22600000.0
2008-12-03 23:33:00,1.4775,1.4775,1.4775,1.4775,11200000.0
2008-12-03 23:34:00,1.4775,1.4775,1.47675,1.47675,57200000.0
2008-12-03 23:35:00,1.47675,1.47675,1.4766,1.4766,42200000.0
2008-12-03 23:36:00,1.4767,1.4767,1.4767,1.4767,1600000.0
2008-12-03 23:37:00,1.4767,1.4767,1.4767,1.4767,3200000.0
2008-12-03 23:38:00,1.4767,1.4768,1.4767,1.4768,26800000.0
2008-12-03 23:39:00,1.4768,1.4768,1.4768,1.4768,8600000.0
2008-12-03 23:40:00,1.4768,1.4769,1.4768,1.4768,10200000.0
2008-12-03 23:41:00,1.4768,1.47705,1.4768,1.47695,20200000.0
2008-12-03 23:42:00,1.4769,1.4771,1.4769,1.477,13200000.0
2008-12-03 23:43:00,1.477,1.4773,1.477,1.47715,16400000.0
2008-12-03 23:44:00,1.4772,1.47725,1.4772,1.47725,3200000.0
2008-12-03 23:45:00,1.4771,1.4775,1.47695,1.4775,38400000.0
2008-12-03 23:46:00,1.4775,1.4775,1.4775,1.4775,4800000.0
2008-12-03 23:47:00,1.4774,1.4774,1.4773,1.4773,4000000.0
2008-12-03 23:48:00,1.47735,1.4775,1.4772,1.47725,76000000.0
2008-12-03 23:49:00,1.4772,1.4772,1.47715,1.4772,60800000.0
2008-12-03 23:50:00,1.47715,1.47715,1.4771,1.4771,8000000.0
2008-12-03 23:51:00,1.4771,1.4771,1.4771,1.4771,3200000.0
2008-12-03 23:52:00,1.47715,1.4775,1.477,1.4775,28200000.0
2008-12-03 23:53:00,1.47755,1.4778,1.47735,1.47735,56800000.0
2008-12-03 23:54:00,1.47735,1.47735,1.47735,1.47735,3200000.0
2008-12-03 23:55:00,1.4775,1.4775,1.47745,1.4775,22400000.0
2008-12-03 23:56:00,1.4775,1.4775,1.4771,1.4772,38400000.0
2008-12-03 23:57:00,1.47755,1.4776,1.47715,1.4776,22200000.0
2008-12-03 23:58:00,1.4776,1.4782,1.4776,1.4782,50200000.0
2008-12-03 23:59:00,1.4782,1.4782,1.478,1.47805,17800000.0
2008-12-04 00:00:00,1.47805,1.47805,1.4773,1.4778,14400000.0
2008-12-04 00:01:00,1.47785,1.47785,1.47705,1.47705,8000000.0
2008-12-04 00:02:00,1.47755,1.47785,1.47755,1.4777,19200000.0
2008-12-04 00:03:00,1.4777,1.478,1.4775,1.47785,25600000.0
2008-12-04 00:04:00,1.478,1.4792,1.47785,1.4792,42000000.0
2008-12-04 00:05:00,1.4783,1.4797,1.4783,1.47955,39800000.0
2008-12-04 00:06:00,1.47955,1.47965,1.4791,1.47965,34000000.0
2008-12-04 00:07:00,1.47965,1.47965,1.47905,1.47945,39400000.0
2008-12-04 00:08:00,1.4794,1.47945,1.4794,1.47945,16000000.0
2008-12-04 00:09:00,1.47945,1.47945,1.4791,1.47935,42600000.0
2008-12-04 00:10:00,1.4793,1.4794,1.4789,1.4794,87200000.0
2008-12-04 00:11:00,1.47945,1.48,1.4794,1.4797,118800000.0
2008-12-04 00:12:00,1.47965,1.48005,1.47965,1.47985,59400000.0
2008-12-04 00:13:00,1.47985,1.48,1.47985,1.47995,35200000.0
2008-12-04 00:14:00,1.47995,1.4802,1.4798,1.4802,90600000.0
2008-12-04 00:15:00,1.48025,1.48025,1.4798,1.47985,44800000.0
2008-12-04 00:16:00,1.47985,1.47985,1.47985,1.47985,21000000.0
2008-12-04 00:17:00,1.47955,1.4798,1.47955,1.47965,7000000.0
2008-12-04 00:18:00,1.47975,1.4799,1.47975,1.4798,37400000.0
2008-12-04 00:19:00,1.48005,1.48015,1.48,1.48,29000000.0
2008-12-04 00:20:00,1.48,1.48,1.4797,1.4797,28000000.0
2008-12-04 00:21:00,1.4797,1.4799,1.4797,1.4799,98600000.0
2008-12-04 00:22:00,1.4799,1.48,1.47985,1.47985,13600000.0
2008-12-04 00:23:00,1.47985,1.47985,1.47985,1.47985,3200000.0
2008-12-04 00:24:00,1.4798,1.4798,1.4798,1.4798,3240000.0
2008-12-04 00:25:00,1.4798,1.4798,1.4797,1.47975,16240000.0
2008-12-04 00:26:00,1.47975,1.47975,1.47975,1.47975,9600000.0
2008-12-04 00:27:00,1.47975,1.47975,1.4796,1.4796,10000000.0
2008-12-04 00:28:00,1.4796,1.4796,1.4796,1.4796,1000000.0
2008-12-04 00:29:00,1.4796,1.47975,1.4796,1.4797,5000000.0
2008-12-04 00:30:00,1.4797,1.4797,1.4792,1.4792,27400000.0
2008-12-04 00:31:00,1.4792,1.47955,1.479,1.4792,20800000.0
2008-12-04 00:32:00,1.47925,1.47955,1.47925,1.47955,6800000.0
2008-12-04 00:33:00,1.4794,1.4794,1.4794,1.4794,3200000.0
2008-12-04 00:34:00,1.4795,1.4796,1.47905,1.47905,30080000.0
2008-12-04 00:35:00,1.479,1.479,1.479,1.479,64199998.0
2008-12-04 00:36:00,1.479,1.479,1.479,1.479,3600000.0
2008-12-04 00:37:00,1.479,1.479,1.47865,1.47875,15000000.0
2008-12-04 00:38:00,1.47875,1.47885,1.47875,1.47885,19200000.0
2008-12-04 00:39:00,1.4788,1.47895,1.4788,1.47895,9000000.0
2008-12-04 00:40:00,1.4789,1.4789,1.47875,1.47875,7800000.0
2008-12-04 00:41:00,1.47875,1.4792,1.47865,1.47905,30600000.0
2008-12-04 00:42:00,1.4791,1.4791,1.47855,1.47855,9000000.0
2008-12-04 00:43:00,1.4786,1.47875,1.47835,1.4785,70600000.0
2008-12-04 00:44:00,1.47855,1.47865,1.4769,1.47695,109880000.0
2008-12-04 00:45:00,1.47665,1.4781,1.47665,1.4775,118400000.0
2008-12-04 00:46:00,1.4776,1.47775,1.475,1.4775,153005000.0
2008-12-04 00:47:00,1.4776,1.4776,1.4771,1.4775,16000000.0
2008-12-04 00:48:00,1.4774,1.4774,1.47715,1.4772,25600000.0
2008-12-04 00:49:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-04 00:50:00,1.4773,1.4776,1.47715,1.4774,35200000.0
2008-12-04 00:51:00,1.4774,1.4779,1.4773,1.4777,35200000.0
2008-12-04 00:52:00,1.47785,1.47785,1.4774,1.47785,40800000.0
2008-12-04 00:53:00,1.47785,1.47785,1.4777,1.4777,6400000.0
2008-12-04 00:54:00,1.47775,1.47785,1.47775,1.47785,4800000.0
2008-12-04 00:55:00,1.47785,1.4783,1.47765,1.47785,64300000.0
2008-12-04 00:56:00,1.4779,1.4779,1.47775,1.47785,15200000.0
2008-12-04 00:57:00,1.47785,1.47785,1.47775,1.47775,4000000.0
2008-12-04 00:58:00,1.47785,1.4779,1.47785,1.47785,17600000.0
2008-12-04 00:59:00,1.47785,1.47785,1.47785,1.47785,1600000.0
2008-12-04 01:00:00,1.47775,1.4779,1.4775,1.4775,42400000.0
2008-12-04 01:01:00,1.4776,1.4778,1.4775,1.4778,33600000.0
2008-12-04 01:02:00,1.4775,1.4775,1.4771,1.4772,30400000.0
2008-12-04 01:03:00,1.47725,1.4774,1.47705,1.4774,39200000.0
2008-12-04 01:04:00,1.47725,1.4775,1.4772,1.4773,51200000.0
2008-12-04 01:05:00,1.4773,1.4775,1.4773,1.4773,18400000.0
2008-12-04 01:06:00,1.4773,1.4774,1.47725,1.47725,25600000.0
2008-12-04 01:07:00,1.4774,1.4774,1.4773,1.4773,20800000.0
2008-12-04 01:08:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-04 01:09:00,1.4774,1.4775,1.4773,1.4775,11200000.0
2008-12-04 01:10:00,1.4775,1.4778,1.4775,1.4778,20800000.0
2008-12-04 01:11:00,1.4778,1.4778,1.4778,1.4778,33600000.0
2008-12-04 01:12:00,1.47795,1.4781,1.47795,1.4781,10400000.0
2008-12-04 01:13:00,1.4781,1.47855,1.4781,1.47855,8000000.0
2008-12-04 01:14:00,1.47855,1.479,1.47845,1.4789,51600000.0
2008-12-04 01:15:00,1.4789,1.4789,1.4789,1.4789,6000000.0
2008-12-04 01:16:00,1.4789,1.4789,1.4789,1.4789,3000000.0
2008-12-04 01:17:00,1.4789,1.4789,1.47825,1.4786,91200000.0
2008-12-04 01:18:00,1.4786,1.47895,1.4786,1.4789,34200000.0
2008-12-04 01:19:00,1.4789,1.4792,1.4789,1.4792,40400000.0
2008-12-04 01:20:00,1.4792,1.4792,1.4788,1.47895,13100000.0
2008-12-04 01:21:00,1.479,1.479,1.478,1.478,103200000.0
2008-12-04 01:22:00,1.478,1.47825,1.478,1.47825,34000000.0
2008-12-04 01:23:00,1.47835,1.47835,1.478,1.47805,37600000.0
2008-12-04 01:24:00,1.47805,1.47805,1.47745,1.4778,103200000.0
2008-12-04 01:25:00,1.47795,1.478,1.4779,1.4779,9600000.0
2008-12-04 01:26:00,1.4777,1.47775,1.4777,1.4777,18400000.0
2008-12-04 01:27:00,1.47765,1.47765,1.47755,1.4776,67200000.0
2008-12-04 01:28:00,1.47775,1.47795,1.4777,1.4777,22400000.0
2008-12-04 01:29:00,1.4777,1.4777,1.4777,1.4777,8000000.0
2008-12-04 01:30:00,1.4777,1.478,1.4777,1.47795,33600000.0
2008-12-04 01:31:00,1.4781,1.4782,1.4781,1.4782,25600000.0
2008-12-04 01:32:00,1.47805,1.47805,1.47785,1.47795,23800000.0
2008-12-04 01:33:00,1.4781,1.4781,1.4781,1.4781,1000000.0
2008-12-04 01:34:00,1.4782,1.4782,1.47785,1.47795,6800000.0
2008-12-04 01:35:00,1.47795,1.47805,1.47785,1.47785,16000000.0
2008-12-04 01:36:00,1.47785,1.47785,1.47765,1.47785,35200000.0
2008-12-04 01:37:00,1.47775,1.47775,1.477,1.47725,92800000.0
2008-12-04 01:38:00,1.4773,1.47735,1.4773,1.47735,31200000.0
2008-12-04 01:39:00,1.47735,1.47735,1.4769,1.4773,55200000.0
2008-12-04 01:40:00,1.4774,1.4774,1.47705,1.47705,28800000.0
2008-12-04 01:41:00,1.47705,1.4774,1.47665,1.477,121200000.0
2008-12-04 01:42:00,1.47695,1.4773,1.4767,1.47705,136400000.0
2008-12-04 01:43:00,1.4771,1.4774,1.4769,1.4769,116600000.0
2008-12-04 01:44:00,1.4769,1.477,1.47665,1.47665,27200000.0
2008-12-04 01:45:00,1.47665,1.4778,1.4766,1.4778,102600000.0
2008-12-04 01:46:00,1.4778,1.4778,1.47685,1.477,56000000.0
2008-12-04 01:47:00,1.4771,1.4776,1.4771,1.4776,12800000.0
2008-12-04 01:48:00,1.4774,1.4775,1.477,1.47725,38200000.0
2008-12-04 01:49:00,1.47735,1.47785,1.47725,1.47785,41600000.0
2008-12-04 01:50:00,1.4775,1.4779,1.4775,1.47785,15200000.0
2008-12-04 01:51:00,1.47755,1.4777,1.4775,1.4776,16000000.0
2008-12-04 01:52:00,1.47742,1.47752,1.47705,1.47712,69200000.0
2008-12-04 01:53:00,1.4776,1.4776,1.4776,1.4776,4800000.0
2008-12-04 01:54:00,1.47754,1.47754,1.47723,1.47723,13000000.0
2008-12-04 01:55:00,1.47755,1.47755,1.47745,1.47745,6400000.0
2008-12-04 01:56:00,1.4775,1.4775,1.47745,1.47745,17600000.0
2008-12-04 01:57:00,1.4776,1.4776,1.47745,1.47745,4800000.0
2008-12-04 01:58:00,1.47745,1.47745,1.47745,1.47745,3200000.0
2008-12-04 01:59:00,1.47745,1.4777,1.47745,1.4776,56000000.0
2008-12-04 02:00:00,1.4776,1.4776,1.4776,1.4776,174400000.0
2008-12-04 02:01:00,1.4776,1.4776,1.4764,1.4765,77800000.0
2008-12-04 02:02:00,1.4765,1.4765,1.4759,1.47625,133400000.0
2008-12-04 02:03:00,1.4764,1.47645,1.47635,1.47635,11200000.0
2008-12-04 02:04:00,1.47599,1.47625,1.47585,1.47585,25600000.0
2008-12-04 02:05:00,1.47645,1.47645,1.4763,1.4763,4800000.0
2008-12-04 02:06:00,1.4763,1.47655,1.476,1.47655,48200000.0
2008-12-04 02:07:00,1.4766,1.4771,1.47635,1.47665,112900000.0
2008-12-04 02:08:00,1.4766,1.47675,1.47655,1.4766,14000000.0
2008-12-04 02:09:00,1.47655,1.47655,1.47655,1.47655,1600000.0
2008-12-04 02:10:00,1.47655,1.4771,1.47645,1.47645,47200000.0
2008-12-04 02:11:00,1.47665,1.47675,1.47665,1.47665,4800000.0
2008-12-04 02:12:00,1.4766,1.47685,1.4766,1.47685,31200000.0
2008-12-04 02:13:00,1.47675,1.4772,1.4766,1.477,46400000.0
2008-12-04 02:14:00,1.4772,1.4775,1.4766,1.4767,54800000.0
2008-12-04 02:15:00,1.47665,1.4771,1.47665,1.4771,9600000.0
2008-12-04 02:16:00,1.47658,1.47691,1.47631,1.47679,127200000.0
2008-12-04 02:17:00,1.47715,1.47725,1.4771,1.4771,14400000.0
2008-12-04 02:18:00,1.4771,1.47725,1.4771,1.4772,18000000.0
2008-12-04 02:19:00,1.4771,1.4772,1.477,1.477,17600000.0
2008-12-04 02:20:00,1.477,1.477,1.4766,1.4768,45400000.0
2008-12-04 02:21:00,1.477,1.477,1.477,1.477,4800000.0
2008-12-04 02:22:00,1.477,1.477,1.477,1.477,1600000.0
2008-12-04 02:23:00,1.4769,1.4769,1.4767,1.4768,12800000.0
2008-12-04 02:24:00,1.4767,1.4767,1.47665,1.47665,3200000.0
2008-12-04 02:25:00,1.4765,1.4765,1.4765,1.4765,6400000.0
2008-12-04 02:26:00,1.4763,1.4763,1.47605,1.4762,9600000.0
2008-12-04 02:27:00,1.47635,1.4764,1.4762,1.4764,7600000.0
2008-12-04 02:28:00,1.4764,1.4764,1.47615,1.47615,10600000.0
2008-12-04 02:29:00,1.4761,1.4765,1.47605,1.47645,11200000.0
2008-12-04 02:30:00,1.47645,1.47645,1.47645,1.47645,1600000.0
2008-12-04 02:31:00,1.4761,1.47615,1.47605,1.47615,11200000.0
2008-12-04 02:32:00,1.47602,1.47623,1.47575,1.47599,21400000.0
2008-12-04 02:33:00,1.47615,1.47615,1.47615,1.47615,4800000.0
2008-12-04 02:34:00,1.47615,1.47625,1.47615,1.47625,19200000.0
2008-12-04 02:35:00,1.4762,1.4765,1.47615,1.47625,20600000.0
2008-12-04 02:36:00,1.47618,1.47625,1.47598,1.47616,24000000.0
2008-12-04 02:37:00,1.47635,1.4765,1.47605,1.47615,14800000.0
2008-12-04 02:38:00,1.4762,1.4762,1.4762,1.4762,1600000.0
2008-12-04 02:39:00,1.47584,1.47628,1.47584,1.47587,62400000.0
2008-12-04 02:40:00,1.47635,1.47635,1.47635,1.47635,1600000.0
2008-12-04 02:41:00,1.47645,1.47645,1.47645,1.47645,1600000.0
2008-12-04 02:42:00,1.47645,1.47645,1.47625,1.47625,14600000.0
2008-12-04 02:43:00,1.47625,1.47625,1.47615,1.47615,8000000.0
2008-12-04 02:44:00,1.47625,1.47625,1.4762,1.47625,9600000.0
2008-12-04 02:45:00,1.47625,1.47625,1.4762,1.4762,4800000.0
2008-12-04 02:46:00,1.4762,1.47625,1.4759,1.47595,25000000.0
2008-12-04 02:47:00,1.4759,1.47595,1.4758,1.4758,29200000.0
2008-12-04 02:48:00,1.47585,1.47585,1.47585,1.47585,1600000.0
2008-12-04 02:49:00,1.4758,1.4762,1.4758,1.476,16000000.0
2008-12-04 02:50:00,1.47595,1.47595,1.4758,1.4758,10400000.0
2008-12-04 02:51:00,1.4758,1.4759,1.4758,1.4759,3200000.0
2008-12-04 02:52:00,1.4761,1.4761,1.4755,1.4756,41800000.0
2008-12-04 02:53:00,1.4756,1.4756,1.47465,1.47465,70400000.0
2008-12-04 02:54:00,1.475,1.475,1.4743,1.4744,43000000.0
2008-12-04 02:55:00,1.47425,1.47495,1.47425,1.47495,64800000.0
2008-12-04 02:56:00,1.47495,1.47515,1.4748,1.4748,55400000.0
2008-12-04 02:57:00,1.4748,1.4749,1.4747,1.4747,31800000.0
2008-12-04 02:58:00,1.4747,1.47485,1.4747,1.47485,43200000.0
2008-12-04 02:59:00,1.47485,1.47485,1.4743,1.4744,99600000.0
2008-12-04 03:00:00,1.4744,1.4746,1.47435,1.4746,61200000.0
2008-12-04 03:01:00,1.47455,1.4747,1.47455,1.47465,9000000.0
2008-12-04 03:02:00,1.4747,1.4748,1.4746,1.4746,10000000.0
2008-12-04 03:03:00,1.4747,1.475,1.47465,1.475,28200000.0
2008-12-04 03:04:00,1.47455,1.4751,1.47455,1.4749,42080000.0
2008-12-04 03:05:00,1.4749,1.4751,1.4749,1.47505,32080000.0
2008-12-04 03:06:00,1.47505,1.4752,1.47455,1.4746,122000000.0
2008-12-04 03:07:00,1.4746,1.47475,1.47455,1.4747,25600000.0
2008-12-04 03:08:00,1.4748,1.4752,1.4748,1.475,41000000.0
2008-12-04 03:09:00,1.475,1.4752,1.475,1.4752,8000000.0
2008-12-04 03:10:00,1.475,1.475,1.4745,1.4745,23400000.0
2008-12-04 03:11:00,1.4745,1.47465,1.47445,1.4746,19200000.0
2008-12-04 03:12:00,1.4745,1.4747,1.4745,1.4747,8000000.0
2008-12-04 03:13:00,1.4748,1.4748,1.4748,1.4748,1600000.0
2008-12-04 03:14:00,1.4748,1.4748,1.4748,1.4748,1600000.0
2008-12-04 03:15:00,1.4747,1.4749,1.4747,1.4749,27200000.0
2008-12-04 03:16:00,1.4749,1.4751,1.4749,1.4751,14600000.0
2008-12-04 03:17:00,1.4745,1.47495,1.4743,1.4745,46080000.0
2008-12-04 03:18:00,1.4745,1.47455,1.4743,1.47445,28200000.0
2008-12-04 03:19:00,1.47445,1.4747,1.4742,1.4742,31400000.0
2008-12-04 03:20:00,1.47445,1.4748,1.4743,1.4743,23400000.0
2008-12-04 03:21:00,1.47455,1.4747,1.4744,1.4744,22400000.0
2008-12-04 03:22:00,1.47455,1.47495,1.47455,1.47495,106400000.0
2008-12-04 03:23:00,1.475,1.4751,1.4749,1.4749,52200000.0
2008-12-04 03:24:00,1.4749,1.47505,1.4749,1.4749,18600000.0
2008-12-04 03:25:00,1.4749,1.4749,1.47475,1.47485,8000000.0
2008-12-04 03:26:00,1.47475,1.47535,1.47475,1.4752,85800000.0
2008-12-04 03:27:00,1.4752,1.4752,1.4751,1.4752,29600000.0
2008-12-04 03:28:00,1.4752,1.4752,1.47455,1.4749,12800000.0
2008-12-04 03:29:00,1.475,1.47505,1.4749,1.47505,29800000.0
2008-12-04 03:30:00,1.47505,1.47505,1.47505,1.47505,3200000.0
2008-12-04 03:31:00,1.47474,1.4751,1.47474,1.47488,18200000.0
2008-12-04 03:32:00,1.475,1.4752,1.475,1.475,50600000.0
2008-12-04 03:33:00,1.4751,1.4752,1.475,1.475,24800000.0
2008-12-04 03:34:00,1.475,1.4751,1.475,1.475,24200000.0
2008-12-04 03:35:00,1.475,1.4754,1.475,1.47505,73000000.0
2008-12-04 03:36:00,1.47505,1.47505,1.47505,1.47505,3200000.0
2008-12-04 03:37:00,1.47505,1.4756,1.47505,1.4755,30600000.0
2008-12-04 03:38:00,1.47565,1.47625,1.4756,1.4761,71680000.0
2008-12-04 03:39:00,1.4761,1.47625,1.4757,1.47595,80200000.0
2008-12-04 03:40:00,1.476,1.4764,1.47585,1.4764,74280000.0
2008-12-04 03:41:00,1.4764,1.47685,1.47635,1.47635,100480000.0
2008-12-04 03:42:00,1.4764,1.4767,1.47625,1.4766,30400000.0
2008-12-04 03:43:00,1.4767,1.4771,1.4767,1.4768,14400000.0
2008-12-04 03:44:00,1.4769,1.4775,1.4768,1.4772,120900000.0
2008-12-04 03:45:00,1.47695,1.4773,1.47665,1.47665,59000000.0
2008-12-04 03:46:00,1.4769,1.4772,1.47665,1.4772,66600000.0
2008-12-04 03:47:00,1.47745,1.47745,1.477,1.47705,4800000.0
2008-12-04 03:48:00,1.47705,1.47705,1.47705,1.47705,8000000.0
2008-12-04 03:49:00,1.47705,1.4771,1.47705,1.4771,9600000.0
2008-12-04 03:50:00,1.4771,1.4771,1.4766,1.4769,20500000.0
2008-12-04 03:51:00,1.4769,1.4769,1.4769,1.4769,9600000.0
2008-12-04 03:52:00,1.47705,1.47725,1.47665,1.47665,55700000.0
2008-12-04 03:53:00,1.4771,1.4774,1.47665,1.4771,36140000.0
2008-12-04 03:54:00,1.4772,1.4772,1.4772,1.4772,3200000.0
2008-12-04 03:55:00,1.4772,1.4772,1.4772,1.4772,3200000.0
2008-12-04 03:56:00,1.4771,1.47725,1.4769,1.4769,11400000.0
2008-12-04 03:57:00,1.4774,1.47785,1.47715,1.47765,78600000.0
2008-12-04 03:58:00,1.47765,1.47775,1.4774,1.4777,19640000.0
2008-12-04 03:59:00,1.47713,1.47729,1.47708,1.4772,44600000.0
2008-12-04 04:00:00,1.4776,1.4777,1.47725,1.4776,24300000.0
2008-12-04 04:01:00,1.47755,1.47755,1.4774,1.4774,20800000.0
2008-12-04 04:02:00,1.4774,1.4774,1.47735,1.47735,9600000.0
2008-12-04 04:03:00,1.4773,1.47735,1.47675,1.4768,28300000.0
2008-12-04 04:04:00,1.4768,1.4768,1.47665,1.47665,4800000.0
2008-12-04 04:05:00,1.47665,1.47695,1.47665,1.47695,28800000.0
2008-12-04 04:06:00,1.47695,1.477,1.4769,1.477,16200000.0
2008-12-04 04:07:00,1.4772,1.47725,1.4769,1.4769,17600000.0
2008-12-04 04:08:00,1.4769,1.4773,1.4769,1.47715,41400000.0
2008-12-04 04:09:00,1.47715,1.47725,1.47705,1.47705,22800000.0
2008-12-04 04:10:00,1.47705,1.47705,1.477,1.47705,26000000.0
2008-12-04 04:11:00,1.477,1.4772,1.477,1.477,54600000.0
2008-12-04 04:12:00,1.4771,1.47735,1.4771,1.47735,24000000.0
2008-12-04 04:13:00,1.47725,1.47725,1.47725,1.47725,1600000.0
2008-12-04 04:14:00,1.47725,1.47725,1.47725,1.47725,9600000.0
2008-12-04 04:15:00,1.47725,1.47725,1.4772,1.47725,17800000.0
2008-12-04 04:16:00,1.4773,1.4774,1.4772,1.47735,31800000.0
2008-12-04 04:17:00,1.47735,1.4777,1.4772,1.47735,37000000.0
2008-12-04 04:18:00,1.4773,1.4773,1.47705,1.47725,57000000.0
2008-12-04 04:19:00,1.47725,1.47755,1.4772,1.4774,38200000.0
2008-12-04 04:20:00,1.47735,1.4777,1.4773,1.4774,85800000.0
2008-12-04 04:21:00,1.4774,1.4774,1.47725,1.47735,12000000.0
2008-12-04 04:22:00,1.47735,1.47735,1.47725,1.47725,29000000.0
2008-12-04 04:23:00,1.4773,1.4776,1.4773,1.4776,47800000.0
2008-12-04 04:24:00,1.4776,1.4776,1.4772,1.4772,30800000.0
2008-12-04 04:25:00,1.4772,1.4772,1.477,1.477,86000000.0
2008-12-04 04:26:00,1.477,1.477,1.4769,1.477,100800000.0
2008-12-04 04:27:00,1.477,1.4772,1.4769,1.477,43000000.0
2008-12-04 04:28:00,1.477,1.47705,1.477,1.477,25000000.0
2008-12-04 04:29:00,1.4769,1.4774,1.47685,1.477,61200000.0
2008-12-04 04:30:00,1.477,1.4772,1.4768,1.4768,47000000.0
2008-12-04 04:31:00,1.4768,1.4772,1.4768,1.47705,56200000.0
2008-12-04 04:32:00,1.47705,1.47705,1.4766,1.4766,87200000.0
2008-12-04 04:33:00,1.4766,1.4768,1.4764,1.47655,50600000.0
2008-12-04 04:34:00,1.47665,1.4767,1.47635,1.4767,39600000.0
2008-12-04 04:35:00,1.4767,1.4767,1.47635,1.4764,75000000.0
2008-12-04 04:36:00,1.4764,1.4764,1.47635,1.4764,41000000.0
2008-12-04 04:37:00,1.4764,1.4764,1.47605,1.47635,29000000.0
2008-12-04 04:38:00,1.47625,1.4765,1.4762,1.4764,54600000.0
2008-12-04 04:39:00,1.4764,1.4764,1.4764,1.4764,9600000.0
2008-12-04 04:40:00,1.4764,1.4764,1.4762,1.4762,23600000.0
2008-12-04 04:41:00,1.4762,1.4763,1.4761,1.4761,38800000.0
2008-12-04 04:42:00,1.4761,1.47635,1.4761,1.4763,21200000.0
2008-12-04 04:43:00,1.47635,1.4764,1.4761,1.4762,19200000.0
2008-12-04 04:44:00,1.4762,1.4763,1.4761,1.4761,26600000.0
2008-12-04 04:45:00,1.4761,1.4761,1.4761,1.4761,7200000.0
2008-12-04 04:46:00,1.4761,1.4764,1.4761,1.4764,46800000.0
2008-12-04 04:47:00,1.4764,1.4769,1.4764,1.4769,66600000.0
2008-12-04 04:48:00,1.47675,1.4769,1.47675,1.4769,102200000.0
2008-12-04 04:49:00,1.47675,1.4769,1.47655,1.47655,49200000.0
2008-12-04 04:50:00,1.47685,1.4772,1.47655,1.4769,59600000.0
2008-12-04 04:51:00,1.4769,1.4769,1.4769,1.4769,3200000.0
2008-12-04 04:52:00,1.47705,1.4772,1.47705,1.4771,14400000.0
2008-12-04 04:53:00,1.4771,1.4772,1.4771,1.4772,6400000.0
2008-12-04 04:54:00,1.4772,1.4772,1.47685,1.47715,60600000.0
2008-12-04 04:55:00,1.47715,1.47735,1.4768,1.4768,44800000.0
2008-12-04 04:56:00,1.4768,1.4775,1.4768,1.4774,78000000.0
2008-12-04 04:57:00,1.4774,1.4775,1.4771,1.4774,105800000.0
2008-12-04 04:58:00,1.4775,1.4776,1.4773,1.4776,93400000.0
2008-12-04 04:59:00,1.47775,1.47775,1.47735,1.4775,65600000.0
2008-12-04 05:00:00,1.4775,1.4778,1.47735,1.4778,25600000.0
2008-12-04 05:01:00,1.47765,1.4778,1.4773,1.4777,78600000.0
2008-12-04 05:02:00,1.4778,1.4778,1.4772,1.4777,63600000.0
2008-12-04 05:03:00,1.4778,1.4778,1.4773,1.4774,16600000.0
2008-12-04 05:04:00,1.4774,1.4774,1.47725,1.47725,24000000.0
2008-12-04 05:05:00,1.47705,1.4778,1.47705,1.4775,72800000.0
2008-12-04 05:06:00,1.4776,1.4776,1.47735,1.47735,9600000.0
2008-12-04 05:07:00,1.4775,1.4777,1.4775,1.4777,52000000.0
2008-12-04 05:08:00,1.47785,1.478,1.4777,1.4779,25800000.0
2008-12-04 05:09:00,1.4779,1.478,1.47785,1.47785,10000000.0
2008-12-04 05:10:00,1.47775,1.4778,1.47775,1.4778,28400000.0
2008-12-04 05:11:00,1.4778,1.4778,1.4778,1.4778,37400000.0
2008-12-04 05:12:00,1.4778,1.478,1.4778,1.4779,9800000.0
2008-12-04 05:13:00,1.4778,1.478,1.4778,1.478,9000000.0
2008-12-04 05:14:00,1.478,1.47835,1.478,1.478,47600000.0
2008-12-04 05:15:00,1.478,1.478,1.478,1.478,45000000.0
2008-12-04 05:16:00,1.478,1.47805,1.478,1.47805,32400000.0
2008-12-04 05:17:00,1.478,1.47805,1.47735,1.4775,77200000.0
2008-12-04 05:18:00,1.47755,1.4777,1.47755,1.4776,12200000.0
2008-12-04 05:19:00,1.4777,1.4777,1.47745,1.4775,58000000.0
2008-12-04 05:20:00,1.4775,1.4775,1.47715,1.47735,38800000.0
2008-12-04 05:21:00,1.4772,1.4775,1.4772,1.4775,13600000.0
2008-12-04 05:22:00,1.4775,1.4776,1.4775,1.4776,4200000.0
2008-12-04 05:23:00,1.4776,1.4782,1.4775,1.47805,99800000.0
2008-12-04 05:24:00,1.47805,1.47805,1.47765,1.4777,128800000.0
2008-12-04 05:25:00,1.4777,1.4778,1.4777,1.4778,25000000.0
2008-12-04 05:26:00,1.47785,1.478,1.47785,1.47795,20600000.0
2008-12-04 05:27:00,1.47795,1.47795,1.4776,1.4777,20000000.0
2008-12-04 05:28:00,1.4777,1.4777,1.47705,1.47755,47800000.0
2008-12-04 05:29:00,1.47705,1.4777,1.477,1.4771,114600000.0
2008-12-04 05:30:00,1.4771,1.47755,1.4771,1.47725,44800000.0
2008-12-04 05:31:00,1.47725,1.47745,1.47725,1.4774,13400000.0
2008-12-04 05:32:00,1.4775,1.47755,1.4773,1.47745,26000000.0
2008-12-04 05:33:00,1.4776,1.4776,1.4775,1.4775,12800000.0
2008-12-04 05:34:00,1.4775,1.47755,1.4773,1.4773,78120000.0
2008-12-04 05:35:00,1.4773,1.4775,1.47695,1.4775,35800000.0
2008-12-04 05:36:00,1.47755,1.47755,1.47735,1.4774,14200000.0
2008-12-04 05:37:00,1.4775,1.4775,1.4774,1.4774,35200000.0
2008-12-04 05:38:00,1.4775,1.4775,1.4774,1.4774,11200000.0
2008-12-04 05:39:00,1.4775,1.47785,1.4775,1.47785,22200000.0
2008-12-04 05:40:00,1.47775,1.47775,1.47725,1.47765,28480000.0
2008-12-04 05:41:00,1.47765,1.47825,1.47765,1.4777,147200001.0
2008-12-04 05:42:00,1.4779,1.478,1.47755,1.47755,44400001.0
2008-12-04 05:43:00,1.4779,1.478,1.47755,1.4778,25600000.0
2008-12-04 05:44:00,1.4778,1.4778,1.4772,1.4772,35800000.0
2008-12-04 05:45:00,1.4771,1.4774,1.4771,1.4774,25200000.0
2008-12-04 05:46:00,1.4774,1.47755,1.4774,1.47745,19200000.0
2008-12-04 05:47:00,1.4775,1.4776,1.4775,1.4776,6400000.0
2008-12-04 05:48:00,1.47755,1.47765,1.4775,1.4775,11200000.0
2008-12-04 05:49:00,1.47745,1.47755,1.47738,1.47749,86400000.0
2008-12-04 05:50:00,1.47737,1.47787,1.47737,1.47787,23000000.0
2008-12-04 05:51:00,1.47781,1.47789,1.47733,1.47751,31600000.0
2008-12-04 05:52:00,1.47762,1.47798,1.47759,1.47765,62000000.0
2008-12-04 05:53:00,1.4776,1.47778,1.47721,1.47748,66200000.0
2008-12-04 05:54:00,1.47749,1.47783,1.47727,1.47757,86000000.0
2008-12-04 05:55:00,1.47753,1.47784,1.47726,1.47732,71000000.0
2008-12-04 05:56:00,1.47735,1.47758,1.47714,1.47717,33200000.0
2008-12-04 05:57:00,1.47733,1.47744,1.47714,1.4773,79100000.0
2008-12-04 05:58:00,1.4774,1.47741,1.47719,1.47722,50200000.0
2008-12-04 05:59:00,1.47755,1.47792,1.47722,1.47763,105700000.0
2008-12-04 06:00:00,1.47761,1.47793,1.47735,1.4777,63600000.0
2008-12-04 06:01:00,1.47775,1.47788,1.47732,1.47763,80600000.0
2008-12-04 06:02:00,1.4774,1.47774,1.4774,1.47746,81800000.0
2008-12-04 06:03:00,1.47762,1.47786,1.47726,1.47751,68000000.0
2008-12-04 06:04:00,1.47757,1.47776,1.47718,1.47718,90300000.0
2008-12-04 06:05:00,1.4774,1.47763,1.47724,1.47751,55600000.0
2008-12-04 06:06:00,1.47736,1.47763,1.4773,1.47741,110800000.0
2008-12-04 06:07:00,1.47751,1.47766,1.4773,1.47748,80700000.0
2008-12-04 06:08:00,1.47758,1.4777,1.47726,1.47726,137200000.0
2008-12-04 06:09:00,1.47732,1.4776,1.4773,1.47745,78800000.0
2008-12-04 06:10:00,1.47746,1.47755,1.47724,1.47747,93500000.0
2008-12-04 06:11:00,1.47746,1.47757,1.47734,1.47737,71500000.0
2008-12-04 06:12:00,1.4774,1.47766,1.47726,1.47745,57400000.0
2008-12-04 06:13:00,1.47739,1.47747,1.47734,1.47736,52800000.0
2008-12-04 06:14:00,1.47735,1.47751,1.47732,1.47732,43200000.0
2008-12-04 06:15:00,1.47734,1.47762,1.47722,1.47722,97400000.0
2008-12-04 06:16:00,1.47725,1.47761,1.47703,1.47748,169200000.0
2008-12-04 06:17:00,1.4772,1.47747,1.4772,1.4774,29900000.0
2008-12-04 06:18:00,1.47752,1.47753,1.47725,1.4773,98500000.0
2008-12-04 06:19:00,1.47776,1.47792,1.47702,1.47702,145600000.0
2008-12-04 06:20:00,1.4772,1.47741,1.477,1.47726,68800000.0
2008-12-04 06:21:00,1.4774,1.47756,1.47706,1.4774,94700000.0
2008-12-04 06:22:00,1.4775,1.47752,1.47719,1.47727,44200000.0
2008-12-04 06:23:00,1.47748,1.47766,1.47724,1.47753,54400000.0
2008-12-04 06:24:00,1.47744,1.47761,1.47716,1.47738,79100000.0
2008-12-04 06:25:00,1.47759,1.47759,1.47728,1.47749,46700000.0
2008-12-04 06:26:00,1.47742,1.4777,1.47725,1.47736,150000000.0
2008-12-04 06:27:00,1.47734,1.47762,1.47715,1.4774,49600000.0
2008-12-04 06:28:00,1.47736,1.47747,1.47718,1.47721,110600000.0
2008-12-04 06:29:00,1.4773,1.47741,1.47695,1.47712,83900000.0
2008-12-04 06:30:00,1.47705,1.47706,1.47682,1.47687,62400000.0
2008-12-04 06:31:00,1.47688,1.47718,1.4768,1.47718,31500000.0
2008-12-04 06:32:00,1.47729,1.47729,1.47608,1.47634,106800000.0
2008-12-04 06:33:00,1.47619,1.47641,1.47575,1.47598,96600000.0
2008-12-04 06:34:00,1.47608,1.4763,1.47577,1.47603,95800000.0
2008-12-04 06:35:00,1.47617,1.47636,1.47587,1.47597,35600000.0
2008-12-04 06:36:00,1.47584,1.47634,1.47584,1.47626,42200000.0
2008-12-04 06:37:00,1.47637,1.47692,1.47613,1.47652,151700000.0
2008-12-04 06:38:00,1.47687,1.47739,1.47653,1.47718,122700000.0
2008-12-04 06:39:00,1.4771,1.47728,1.4765,1.47666,126500000.0
2008-12-04 06:40:00,1.47676,1.47689,1.47571,1.47577,54100000.0
2008-12-04 06:41:00,1.47587,1.47637,1.47572,1.47597,17700000.0
2008-12-04 06:42:00,1.47623,1.4768,1.47597,1.47644,84300000.0
2008-12-04 06:43:00,1.47661,1.47683,1.47583,1.47617,98200000.0
2008-12-04 06:44:00,1.47583,1.47636,1.47583,1.47607,96200000.0
2008-12-04 06:45:00,1.47586,1.47591,1.47516,1.47559,91000000.0
2008-12-04 06:46:00,1.4755,1.47571,1.47483,1.47504,78100000.0
2008-12-04 06:47:00,1.47472,1.47479,1.47218,1.47225,75700000.0
2008-12-04 06:48:00,1.47216,1.47361,1.47171,1.47211,141500000.0
2008-12-04 06:49:00,1.47237,1.47285,1.4718,1.47276,107400000.0
2008-12-04 06:50:00,1.47254,1.47272,1.47185,1.47228,112000000.0
2008-12-04 06:51:00,1.47194,1.47274,1.4715,1.47241,132100000.0
2008-12-04 06:52:00,1.47255,1.47285,1.47211,1.47253,131500000.0
2008-12-04 06:53:00,1.47237,1.47264,1.47208,1.47245,144300000.0
2008-12-04 06:54:00,1.4723,1.47239,1.47193,1.47221,140000000.0
2008-12-04 06:55:00,1.47184,1.47229,1.4717,1.47203,88900000.0
2008-12-04 06:56:00,1.47204,1.47255,1.4719,1.47218,78900000.0
2008-12-04 06:57:00,1.47204,1.47231,1.47204,1.47223,25600000.0
2008-12-04 06:58:00,1.47227,1.47262,1.47202,1.47227,40000000.0
2008-12-04 06:59:00,1.47217,1.47237,1.47217,1.47219,71800000.0
2008-12-04 07:00:00,1.47251,1.47259,1.47208,1.47233,74000000.0
2008-12-04 07:01:00,1.47228,1.47255,1.47116,1.47182,81000000.0
2008-12-04 07:02:00,1.4714,1.47197,1.47118,1.47147,56400000.0
2008-12-04 07:03:00,1.47186,1.47188,1.47106,1.47155,94900000.0
2008-12-04 07:04:00,1.47159,1.47205,1.47136,1.47139,47400000.0
2008-12-04 07:05:00,1.47141,1.47172,1.47032,1.47065,69100000.0
2008-12-04 07:06:00,1.47046,1.47064,1.47031,1.47043,15200000.0
2008-12-04 07:07:00,1.47037,1.47077,1.4698,1.4698,80100000.0
2008-12-04 07:08:00,1.46981,1.47014,1.46951,1.46972,77300000.0
2008-12-04 07:09:00,1.46974,1.47001,1.46933,1.46974,107000000.0
2008-12-04 07:10:00,1.46974,1.46987,1.46919,1.4695,78000000.0
2008-12-04 07:11:00,1.46956,1.47001,1.4694,1.46953,123200000.0
2008-12-04 07:12:00,1.46956,1.46972,1.4693,1.46957,105100000.0
2008-12-04 07:13:00,1.46959,1.47047,1.46959,1.47042,48800000.0
2008-12-04 07:14:00,1.47054,1.47122,1.47043,1.4708,38600000.0
2008-12-04 07:15:00,1.4713,1.47203,1.47103,1.47203,12400000.0
2008-12-04 07:16:00,1.47246,1.47278,1.47177,1.47263,46900000.0
2008-12-04 07:17:00,1.47228,1.47291,1.47177,1.47291,75000000.0
2008-12-04 07:18:00,1.47246,1.47348,1.47217,1.47248,56400000.0
2008-12-04 07:19:00,1.47261,1.47276,1.47167,1.47257,37000000.0
2008-12-04 07:20:00,1.47258,1.47279,1.47172,1.47211,97300000.0
2008-12-04 07:21:00,1.4721,1.47298,1.47182,1.47245,75700000.0
2008-12-04 07:22:00,1.4723,1.47252,1.4714,1.47182,92400000.0
2008-12-04 07:23:00,1.4723,1.47259,1.4723,1.47259,2600000.0
2008-12-04 07:24:00,1.47236,1.47317,1.4721,1.47247,63200000.0
2008-12-04 07:25:00,1.47229,1.47281,1.47226,1.47272,41400000.0
2008-12-04 07:26:00,1.47301,1.475,1.4729,1.4729,8400000.0
2008-12-04 07:27:00,1.47248,1.47294,1.47218,1.47274,108800000.0
2008-12-04 07:28:00,1.47285,1.47364,1.47245,1.47336,88100000.0
2008-12-04 07:29:00,1.473,1.4732,1.473,1.4732,12800000.0
2008-12-04 07:30:00,1.47344,1.47344,1.47288,1.47297,83800000.0
2008-12-04 07:31:00,1.4732,1.4732,1.47234,1.47265,117000000.0
2008-12-04 07:32:00,1.47257,1.47347,1.47172,1.47253,71700000.0
2008-12-04 07:33:00,1.47251,1.47274,1.47201,1.47232,88000000.0
2008-12-04 07:34:00,1.47219,1.47257,1.47219,1.47235,108500000.0
2008-12-04 07:35:00,1.4727,1.4727,1.4723,1.47254,89000000.0
2008-12-04 07:36:00,1.47255,1.4727,1.47255,1.4727,8000000.0
2008-12-04 07:37:00,1.47264,1.47334,1.47251,1.47334,65000000.0
2008-12-04 07:38:00,1.47338,1.47385,1.47306,1.47334,100800000.0
2008-12-04 07:39:00,1.47345,1.47348,1.47268,1.47308,115800000.0
2008-12-04 07:40:00,1.47315,1.4732,1.47315,1.4732,6400000.0
2008-12-04 07:41:00,1.47314,1.47344,1.47276,1.47294,89800000.0
2008-12-04 07:42:00,1.47288,1.47334,1.47288,1.47297,46000000.0
2008-12-04 07:43:00,1.47292,1.47305,1.47276,1.47285,147900000.0
2008-12-04 07:44:00,1.4731,1.47325,1.4731,1.47325,11200000.0
2008-12-04 07:45:00,1.47315,1.47315,1.47315,1.47315,1600000.0
2008-12-04 07:46:00,1.47315,1.47325,1.47305,1.47315,26200000.0
2008-12-04 07:47:00,1.47315,1.4732,1.4731,1.4731,20800000.0
2008-12-04 07:48:00,1.4731,1.4731,1.4731,1.4731,12800000.0
2008-12-04 07:49:00,1.47315,1.47315,1.47315,1.47315,8000000.0
2008-12-04 07:50:00,1.4733,1.47355,1.4731,1.47335,49000000.0
2008-12-04 07:51:00,1.4735,1.47415,1.4735,1.4741,35200000.0
2008-12-04 07:52:00,1.47415,1.47455,1.47405,1.47415,42840000.0
2008-12-04 07:53:00,1.47415,1.47445,1.4741,1.47435,15200000.0
2008-12-04 07:54:00,1.47425,1.47485,1.47425,1.47425,70000000.0
2008-12-04 07:55:00,1.4745,1.4752,1.4745,1.4752,33800000.0
2008-12-04 07:56:00,1.4752,1.4752,1.47465,1.4748,78000000.0
2008-12-04 07:57:00,1.4748,1.4753,1.4748,1.4752,40600000.0
2008-12-04 07:58:00,1.4751,1.47595,1.4751,1.47585,83800000.0
2008-12-04 07:59:00,1.47585,1.47635,1.475,1.47615,420800002.0
2008-12-04 08:00:00,1.47615,1.4762,1.4754,1.4756,321200001.0
2008-12-04 08:01:00,1.4754,1.47585,1.4754,1.47585,95360000.0
2008-12-04 08:02:00,1.4759,1.4759,1.47555,1.4759,14800000.0
2008-12-04 08:03:00,1.47595,1.47625,1.4752,1.47625,60120000.0
2008-12-04 08:04:00,1.4764,1.4764,1.4759,1.4762,72200000.0
2008-12-04 08:05:00,1.47625,1.4766,1.47625,1.47645,38400000.0
2008-12-04 08:06:00,1.4765,1.4765,1.4765,1.4765,3200000.0
2008-12-04 08:07:00,1.4765,1.4765,1.4761,1.4762,46000000.0
2008-12-04 08:08:00,1.4762,1.47625,1.4762,1.47625,12800000.0
2008-12-04 08:09:00,1.47625,1.4763,1.47625,1.4763,6400000.0
2008-12-04 08:10:00,1.47625,1.47625,1.4762,1.4762,35200000.0
2008-12-04 08:11:00,1.4762,1.4762,1.47565,1.4758,68000000.0
2008-12-04 08:12:00,1.4758,1.4761,1.47575,1.47575,49200000.0
2008-12-04 08:13:00,1.47565,1.47565,1.47415,1.475,128920000.0
2008-12-04 08:14:00,1.475,1.4756,1.475,1.475,51040000.0
2008-12-04 08:15:00,1.475,1.4753,1.47315,1.47315,195440000.0
2008-12-04 08:16:00,1.4731,1.4731,1.4729,1.4729,462599995.0
2008-12-04 08:17:00,1.473,1.47335,1.4729,1.473,128600000.0
2008-12-04 08:18:00,1.473,1.473,1.473,1.473,110000000.0
2008-12-04 08:19:00,1.473,1.4734,1.473,1.47335,54000000.0
2008-12-04 08:20:00,1.4735,1.4742,1.4735,1.47405,33600000.0
2008-12-04 08:21:00,1.47405,1.47405,1.47405,1.47405,1600000.0
2008-12-04 08:22:00,1.47415,1.47415,1.47415,1.47415,1600000.0
2008-12-04 08:23:00,1.47405,1.47415,1.4729,1.4732,151900000.0
2008-12-04 08:24:00,1.47325,1.47335,1.4731,1.4731,15800000.0
2008-12-04 08:25:00,1.4731,1.4733,1.4729,1.4729,16400000.0
2008-12-04 08:26:00,1.47295,1.4731,1.47295,1.4731,19200000.0
2008-12-04 08:27:00,1.47308,1.47325,1.47278,1.47293,202600000.0
2008-12-04 08:28:00,1.4732,1.4732,1.4731,1.4731,4800000.0
2008-12-04 08:29:00,1.47325,1.47325,1.47272,1.47307,89800000.0
2008-12-04 08:30:00,1.47325,1.47325,1.47295,1.47315,11200000.0
2008-12-04 08:31:00,1.4732,1.4735,1.4732,1.4734,21400000.0
2008-12-04 08:32:00,1.47338,1.47344,1.47291,1.47332,144000000.0
2008-12-04 08:33:00,1.4734,1.4734,1.4734,1.4734,1600000.0
2008-12-04 08:34:00,1.4735,1.47365,1.4733,1.4733,8800000.0
2008-12-04 08:35:00,1.47331,1.47348,1.47303,1.47326,74200000.0
2008-12-04 08:36:00,1.4734,1.4734,1.4734,1.4734,4800000.0
2008-12-04 08:37:00,1.47307,1.47437,1.47307,1.47401,124600000.0
2008-12-04 08:38:00,1.47465,1.47465,1.4744,1.47455,14400000.0
2008-12-04 08:39:00,1.47455,1.47455,1.4733,1.4735,60800000.0
2008-12-04 08:40:00,1.4736,1.47385,1.4731,1.47365,71200000.0
2008-12-04 08:41:00,1.47355,1.47355,1.4734,1.47345,8000000.0
2008-12-04 08:42:00,1.47345,1.47345,1.47335,1.47335,56200000.0
2008-12-04 08:43:00,1.4733,1.4736,1.4731,1.4736,41600000.0
2008-12-04 08:44:00,1.4736,1.47365,1.4736,1.47365,19200000.0
2008-12-04 08:45:00,1.47365,1.47365,1.47355,1.47355,44800000.0
2008-12-04 08:46:00,1.47355,1.4736,1.47295,1.4735,50600000.0
2008-12-04 08:47:00,1.4733,1.47355,1.4732,1.47355,16000000.0
2008-12-04 08:48:00,1.47355,1.4738,1.47305,1.4732,71200000.0
2008-12-04 08:49:00,1.473,1.47335,1.473,1.47326,74400000.0
2008-12-04 08:50:00,1.4734,1.4735,1.4733,1.4734,36000000.0
2008-12-04 08:51:00,1.4734,1.47365,1.47295,1.473,88800000.0
2008-12-04 08:52:00,1.4731,1.4735,1.47265,1.4731,107880000.0
2008-12-04 08:53:00,1.4731,1.47315,1.4731,1.4731,13000000.0
2008-12-04 08:54:00,1.4731,1.4731,1.47155,1.472,106000000.0
2008-12-04 08:55:00,1.47195,1.47265,1.47195,1.4721,51400000.0
2008-12-04 08:56:00,1.47225,1.47225,1.4722,1.4722,30400000.0
2008-12-04 08:57:00,1.4722,1.47225,1.47175,1.47195,41400000.0
2008-12-04 08:58:00,1.472,1.4721,1.47185,1.47195,56600000.0
2008-12-04 08:59:00,1.472,1.47215,1.47185,1.472,56200000.0
2008-12-04 09:00:00,1.472,1.47215,1.472,1.47215,19200000.0
2008-12-04 09:01:00,1.47215,1.47295,1.47215,1.4729,57400000.0
2008-12-04 09:02:00,1.4729,1.473,1.47275,1.47275,49200000.0
2008-12-04 09:03:00,1.4727,1.4727,1.4726,1.4726,33200000.0
2008-12-04 09:04:00,1.4725,1.4727,1.4721,1.4722,124000000.0
2008-12-04 09:05:00,1.4722,1.4722,1.47185,1.47185,102100000.0
2008-12-04 09:06:00,1.4718,1.4721,1.4718,1.472,52100000.0
2008-12-04 09:07:00,1.47195,1.47195,1.4718,1.47185,44100000.0
2008-12-04 09:08:00,1.4719,1.4719,1.4719,1.4719,1600000.0
2008-12-04 09:09:00,1.4719,1.472,1.4719,1.472,9600000.0
2008-12-04 09:10:00,1.472,1.47225,1.472,1.47225,48800000.0
2008-12-04 09:11:00,1.47225,1.47255,1.4722,1.4724,47800000.0
2008-12-04 09:12:00,1.47235,1.47265,1.47215,1.47235,58800000.0
2008-12-04 09:13:00,1.47235,1.47235,1.4711,1.4718,130100000.0
2008-12-04 09:14:00,1.47175,1.47185,1.4715,1.47155,61800000.0
2008-12-04 09:15:00,1.47155,1.4717,1.4715,1.4717,64400000.0
2008-12-04 09:16:00,1.4716,1.47175,1.47125,1.4714,128800000.0
2008-12-04 09:17:00,1.47135,1.4714,1.47115,1.47115,69200000.0
2008-12-04 09:18:00,1.4712,1.4713,1.471,1.4713,78200000.0
2008-12-04 09:19:00,1.4713,1.4713,1.47115,1.47115,185600000.0
2008-12-04 09:20:00,1.47115,1.4712,1.4711,1.47115,64900000.0
2008-12-04 09:21:00,1.47115,1.47115,1.4705,1.4706,140700000.0
2008-12-04 09:22:00,1.4706,1.47085,1.4705,1.47075,37500000.0
2008-12-04 09:23:00,1.4707,1.471,1.4704,1.4709,88200000.0
2008-12-04 09:24:00,1.4709,1.47105,1.4708,1.47085,57800000.0
2008-12-04 09:25:00,1.4708,1.47085,1.46995,1.47005,89300000.0
2008-12-04 09:26:00,1.47005,1.4705,1.47,1.47045,86800000.0
2008-12-04 09:27:00,1.47045,1.47045,1.4701,1.47015,179000000.0
2008-12-04 09:28:00,1.47015,1.4707,1.47015,1.4707,65200000.0
2008-12-04 09:29:00,1.4707,1.4713,1.4706,1.47105,80000000.0
2008-12-04 09:30:00,1.47095,1.47095,1.4703,1.4707,79200000.0
2008-12-04 09:31:00,1.4707,1.4708,1.4706,1.4706,34400000.0
2008-12-04 09:32:00,1.4706,1.47115,1.4706,1.47095,88000000.0
2008-12-04 09:33:00,1.47095,1.471,1.47085,1.471,53200000.0
2008-12-04 09:34:00,1.471,1.47105,1.4708,1.47085,121200000.0
2008-12-04 09:35:00,1.4708,1.471,1.4708,1.4708,115000000.0
2008-12-04 09:36:00,1.4708,1.471,1.4708,1.471,36600000.0
2008-12-04 09:37:00,1.471,1.471,1.47075,1.47075,83400000.0
2008-12-04 09:38:00,1.47075,1.47075,1.46815,1.46845,195200000.0
2008-12-04 09:39:00,1.46845,1.4689,1.46815,1.46845,183000000.0
2008-12-04 09:40:00,1.46845,1.4688,1.46825,1.46855,104200000.0
2008-12-04 09:41:00,1.46855,1.46855,1.467,1.467,212200000.0
2008-12-04 09:42:00,1.467,1.46745,1.4669,1.4672,121000000.0
2008-12-04 09:43:00,1.4672,1.4676,1.4672,1.46745,103200000.0
2008-12-04 09:44:00,1.4675,1.46775,1.4673,1.46755,130000000.0
2008-12-04 09:45:00,1.46755,1.4676,1.4665,1.4665,163000000.0
2008-12-04 09:46:00,1.4665,1.4672,1.4654,1.46665,252700000.0
2008-12-04 09:47:00,1.4667,1.4673,1.4667,1.467,130400000.0
2008-12-04 09:48:00,1.467,1.4673,1.4668,1.46695,143200000.0
2008-12-04 09:49:00,1.467,1.4674,1.46695,1.4673,59400000.0
2008-12-04 09:50:00,1.4673,1.4681,1.46715,1.46795,125200000.0
2008-12-04 09:51:00,1.46795,1.46855,1.46795,1.46855,85800000.0
2008-12-04 09:52:00,1.4686,1.4694,1.4686,1.46895,193600000.0
2008-12-04 09:53:00,1.4688,1.46895,1.46765,1.46775,161000000.0
2008-12-04 09:54:00,1.46775,1.4687,1.4677,1.46815,97600000.0
2008-12-04 09:55:00,1.46805,1.4683,1.4678,1.46825,214800000.0
2008-12-04 09:56:00,1.46825,1.46825,1.46815,1.46815,113400000.0
2008-12-04 09:57:00,1.46815,1.4684,1.4677,1.46785,96800000.0
2008-12-04 09:58:00,1.46785,1.46785,1.4671,1.4675,181200000.0
2008-12-04 09:59:00,1.4675,1.4686,1.46715,1.4686,172800000.0
2008-12-04 10:00:00,1.4686,1.4688,1.46755,1.468,139600000.0
2008-12-04 10:01:00,1.4675,1.4677,1.46715,1.46745,207599999.0
2008-12-04 10:02:00,1.46745,1.4677,1.46705,1.4676,174000000.0
2008-12-04 10:03:00,1.46765,1.46775,1.4672,1.46745,153200000.0
2008-12-04 10:04:00,1.4674,1.4679,1.4674,1.46785,121800000.0
2008-12-04 10:05:00,1.4678,1.4691,1.4678,1.46905,148000000.0
2008-12-04 10:06:00,1.46905,1.47005,1.4689,1.47005,209400000.0
2008-12-04 10:07:00,1.47005,1.4702,1.4691,1.4694,181500000.0
2008-12-04 10:08:00,1.46945,1.46965,1.469,1.46965,115100000.0
2008-12-04 10:09:00,1.46965,1.46965,1.469,1.469,156600000.0
2008-12-04 10:10:00,1.469,1.4694,1.46855,1.4688,106200000.0
2008-12-04 10:11:00,1.4688,1.4688,1.4678,1.46855,118600000.0
2008-12-04 10:12:00,1.46855,1.46855,1.4681,1.46815,105800000.0
2008-12-04 10:13:00,1.46815,1.4683,1.46785,1.46795,160500000.0
2008-12-04 10:14:00,1.46795,1.4682,1.4679,1.46815,117600000.0
2008-12-04 10:15:00,1.46825,1.4686,1.46785,1.4679,139000000.0
2008-12-04 10:16:00,1.4679,1.46805,1.4673,1.46755,152500000.0
2008-12-04 10:17:00,1.46755,1.4678,1.46725,1.4675,225600000.0
2008-12-04 10:18:00,1.4675,1.4678,1.4673,1.4675,174400000.0
2008-12-04 10:19:00,1.4673,1.46735,1.467,1.46735,39900000.0
2008-12-04 10:20:00,1.4673,1.46735,1.46715,1.46715,102000000.0
2008-12-04 10:21:00,1.46715,1.46715,1.4669,1.4669,63400000.0
2008-12-04 10:22:00,1.46695,1.46695,1.4646,1.4649,253000000.0
2008-12-04 10:23:00,1.4648,1.4652,1.4637,1.46495,165600000.0
2008-12-04 10:24:00,1.46495,1.465,1.46425,1.46465,179600000.0
2008-12-04 10:25:00,1.46465,1.46465,1.46415,1.4644,276400000.0
2008-12-04 10:26:00,1.4643,1.46435,1.46365,1.4642,170000000.0
2008-12-04 10:27:00,1.4642,1.4644,1.46365,1.4644,207000000.0
2008-12-04 10:28:00,1.4644,1.4648,1.46365,1.46425,128200000.0
2008-12-04 10:29:00,1.4643,1.46445,1.46415,1.46445,97600000.0
2008-12-04 10:30:00,1.46445,1.4648,1.4629,1.463,127100000.0
2008-12-04 10:31:00,1.46305,1.46415,1.463,1.4634,138800000.0
2008-12-04 10:32:00,1.46335,1.46345,1.46115,1.46115,238100000.0
2008-12-04 10:33:00,1.4613,1.4613,1.45935,1.4594,238200000.0
2008-12-04 10:34:00,1.4594,1.4617,1.4594,1.4616,143700000.0
2008-12-04 10:35:00,1.46165,1.46165,1.4607,1.46085,190400000.0
2008-12-04 10:36:00,1.46085,1.46095,1.45855,1.45875,207000000.0
2008-12-04 10:37:00,1.45875,1.45955,1.4585,1.4592,186700000.0
2008-12-04 10:38:00,1.4592,1.4593,1.4589,1.459,233800000.0
2008-12-04 10:39:00,1.45905,1.4595,1.45905,1.45915,78200000.0
2008-12-04 10:40:00,1.45915,1.46015,1.45895,1.46015,184200000.0
2008-12-04 10:41:00,1.46015,1.4609,1.45925,1.45985,267500000.0
2008-12-04 10:42:00,1.45975,1.4601,1.4565,1.4565,283800000.0
2008-12-04 10:43:00,1.4564,1.45825,1.45545,1.45805,452500000.0
2008-12-04 10:44:00,1.45805,1.4584,1.4571,1.4583,297000000.0
2008-12-04 10:45:00,1.4583,1.45835,1.4575,1.4575,392900000.0
2008-12-04 10:46:00,1.4575,1.4576,1.4537,1.45395,455400000.0
2008-12-04 10:47:00,1.454,1.4548,1.45375,1.4542,243800000.0
2008-12-04 10:48:00,1.4542,1.4556,1.4542,1.45555,209600000.0
2008-12-04 10:49:00,1.45555,1.45685,1.45555,1.45615,217200000.0
2008-12-04 10:50:00,1.4562,1.4562,1.45565,1.45605,172800000.0
2008-12-04 10:51:00,1.456,1.456,1.4555,1.4557,99600000.0
2008-12-04 10:52:00,1.45555,1.45615,1.4551,1.4553,209100000.0
2008-12-04 10:53:00,1.4552,1.4558,1.4552,1.4558,146200000.0
2008-12-04 10:54:00,1.45565,1.45605,1.45505,1.4558,199700000.0
2008-12-04 10:55:00,1.4558,1.45585,1.45465,1.45465,197300000.0
2008-12-04 10:56:00,1.4548,1.45525,1.4546,1.45515,246100000.0
2008-12-04 10:57:00,1.45525,1.4554,1.4543,1.4543,235400000.0
2008-12-04 10:58:00,1.4542,1.45425,1.45325,1.4536,293400000.0
2008-12-04 10:59:00,1.4536,1.45415,1.45205,1.45205,178600000.0
2008-12-04 11:00:00,1.4521,1.4524,1.4507,1.4507,108400000.0
2008-12-04 11:01:00,1.4507,1.45105,1.4498,1.4498,204500000.0
2008-12-04 11:02:00,1.4498,1.4498,1.4467,1.4471,223200000.0
2008-12-04 11:03:00,1.4471,1.44885,1.4471,1.44885,177400000.0
2008-12-04 11:04:00,1.44885,1.45025,1.44875,1.44985,174700000.0
2008-12-04 11:05:00,1.44985,1.45245,1.44985,1.45235,207800000.0
2008-12-04 11:06:00,1.4523,1.45275,1.45155,1.45265,246000000.0
2008-12-04 11:07:00,1.4526,1.45455,1.4526,1.4545,215000000.0
2008-12-04 11:08:00,1.4546,1.4546,1.4532,1.4532,140600000.0
2008-12-04 11:09:00,1.4531,1.45325,1.4511,1.4516,219400000.0
2008-12-04 11:10:00,1.4516,1.4528,1.4516,1.45275,170400000.0
2008-12-04 11:11:00,1.45275,1.4529,1.4524,1.4527,106840000.0
2008-12-04 11:12:00,1.4527,1.45285,1.45225,1.45255,184240000.0
2008-12-04 11:13:00,1.4525,1.4526,1.45195,1.4523,111680000.0
2008-12-04 11:14:00,1.4522,1.45345,1.45215,1.4522,116360000.0
2008-12-04 11:15:00,1.45235,1.45295,1.45225,1.45285,150840000.0
2008-12-04 11:16:00,1.45275,1.45555,1.45245,1.45505,189640000.0
2008-12-04 11:17:00,1.4551,1.45685,1.4551,1.45545,198200000.0
2008-12-04 11:18:00,1.45565,1.45565,1.4549,1.45505,185200000.0
2008-12-04 11:19:00,1.45505,1.4557,1.455,1.4557,191700000.0
2008-12-04 11:20:00,1.4557,1.4558,1.4553,1.45555,170800000.0
2008-12-04 11:21:00,1.45565,1.45595,1.45535,1.45595,190200000.0
2008-12-04 11:22:00,1.45595,1.45655,1.45555,1.45555,190400000.0
2008-12-04 11:23:00,1.4555,1.45605,1.4552,1.4554,200300000.0
2008-12-04 11:24:00,1.45545,1.4565,1.4554,1.4561,175600000.0
2008-12-04 11:25:00,1.45615,1.45615,1.4552,1.45535,144600000.0
2008-12-04 11:26:00,1.45535,1.45565,1.45495,1.45495,197800000.0
2008-12-04 11:27:00,1.45505,1.4551,1.4545,1.4545,204800000.0
2008-12-04 11:28:00,1.4545,1.4549,1.4545,1.45465,87000000.0
2008-12-04 11:29:00,1.45455,1.455,1.45445,1.45495,82400000.0
2008-12-04 11:30:00,1.45495,1.45495,1.45465,1.45475,53400000.0
2008-12-04 11:31:00,1.45475,1.45485,1.45455,1.4547,122200000.0
2008-12-04 11:32:00,1.45475,1.45485,1.45465,1.45465,64200000.0
2008-12-04 11:33:00,1.45465,1.4549,1.45465,1.4548,97000000.0
2008-12-04 11:34:00,1.4548,1.4548,1.4546,1.4546,123200000.0
2008-12-04 11:35:00,1.4546,1.4552,1.4546,1.4552,135800000.0
2008-12-04 11:36:00,1.455,1.45525,1.4548,1.4549,147800000.0
2008-12-04 11:37:00,1.45495,1.45505,1.4548,1.4548,108600000.0
2008-12-04 11:38:00,1.4549,1.45495,1.45435,1.4544,117280000.0
2008-12-04 11:39:00,1.4543,1.4543,1.4538,1.454,246400000.0
2008-12-04 11:40:00,1.4539,1.45405,1.45295,1.4532,207900000.0
2008-12-04 11:41:00,1.4532,1.45325,1.4524,1.4524,114800000.0
2008-12-04 11:42:00,1.4523,1.4524,1.4509,1.4514,290400000.0
2008-12-04 11:43:00,1.4514,1.4532,1.4514,1.45275,238200000.0
2008-12-04 11:44:00,1.4529,1.4529,1.45205,1.4524,239000000.0
2008-12-04 11:45:00,1.4526,1.4534,1.45225,1.4532,232800000.0
2008-12-04 11:46:00,1.4532,1.4539,1.4532,1.4539,158800000.0
2008-12-04 11:47:00,1.4539,1.45495,1.45385,1.45495,186400000.0
2008-12-04 11:48:00,1.45495,1.4552,1.45305,1.4533,224400000.0
2008-12-04 11:49:00,1.4533,1.45525,1.45325,1.45485,105200000.0
2008-12-04 11:50:00,1.45495,1.45495,1.45405,1.4542,131200000.0
2008-12-04 11:51:00,1.45415,1.45415,1.45295,1.4537,261000001.0
2008-12-04 11:52:00,1.4538,1.4539,1.453,1.45305,149800002.0
2008-12-04 11:53:00,1.45305,1.45335,1.45295,1.4532,134600000.0
2008-12-04 11:54:00,1.45315,1.45365,1.45315,1.4535,114800000.0
2008-12-04 11:55:00,1.4535,1.45425,1.4532,1.45395,184900000.0
2008-12-04 11:56:00,1.45405,1.4541,1.4529,1.45405,136600000.0
2008-12-04 11:57:00,1.45415,1.4545,1.45335,1.45405,148800000.0
2008-12-04 11:58:00,1.45405,1.4548,1.4533,1.45345,147400000.0
2008-12-04 11:59:00,1.45345,1.45475,1.4534,1.454,200200000.0
2008-12-04 12:00:00,1.4541,1.45425,1.45355,1.45405,146800000.0
2008-12-04 12:01:00,1.45405,1.4542,1.4537,1.4542,133200000.0
2008-12-04 12:02:00,1.45385,1.4544,1.45375,1.4543,156500000.0
2008-12-04 12:03:00,1.4543,1.4545,1.4541,1.4545,78800000.0
2008-12-04 12:04:00,1.4545,1.45495,1.45435,1.45475,169200000.0
2008-12-04 12:05:00,1.45475,1.45475,1.4542,1.45425,148900000.0
2008-12-04 12:06:00,1.45425,1.45445,1.454,1.45445,126000000.0
2008-12-04 12:07:00,1.45435,1.4548,1.45415,1.45475,206000000.0
2008-12-04 12:08:00,1.4548,1.45505,1.4548,1.4549,51000000.0
2008-12-04 12:09:00,1.45468,1.45472,1.4543,1.4543,132220000.0
2008-12-04 12:10:00,1.45433,1.45449,1.45408,1.45431,123815000.0
2008-12-04 12:11:00,1.45408,1.45435,1.45309,1.45346,187960000.0
2008-12-04 12:12:00,1.45335,1.45362,1.45316,1.45346,211800000.0
2008-12-04 12:13:00,1.4535,1.4537,1.45324,1.45366,190455000.0
2008-12-04 12:14:00,1.45345,1.45372,1.45336,1.45368,82970000.0
2008-12-04 12:15:00,1.45372,1.454,1.45341,1.45374,126755200.0
2008-12-04 12:16:00,1.45379,1.4545,1.45348,1.45372,155735000.0
2008-12-04 12:17:00,1.45361,1.45371,1.45288,1.45334,196635000.0
2008-12-04 12:18:00,1.45344,1.45357,1.45283,1.45314,138290000.0
2008-12-04 12:19:00,1.45319,1.45404,1.45298,1.45315,134600000.0
2008-12-04 12:20:00,1.4531,1.45351,1.45294,1.45327,276770000.0
2008-12-04 12:21:00,1.4533,1.45335,1.45271,1.45297,253490000.0
2008-12-04 12:22:00,1.45281,1.45298,1.45203,1.45249,218040000.0
2008-12-04 12:23:00,1.45254,1.45332,1.45202,1.45299,250265000.0
2008-12-04 12:24:00,1.45277,1.45301,1.45245,1.45279,224900000.0
2008-12-04 12:25:00,1.45257,1.45287,1.45215,1.45221,232890200.0
2008-12-04 12:26:00,1.45217,1.45261,1.45212,1.45246,181090000.0
2008-12-04 12:27:00,1.45249,1.45277,1.45188,1.4523,190550000.0
2008-12-04 12:28:00,1.45215,1.45268,1.45208,1.45225,208585000.0
2008-12-04 12:29:00,1.45271,1.45271,1.45199,1.45199,171865000.0
2008-12-04 12:30:00,1.45194,1.45255,1.45194,1.45255,113050000.0
2008-12-04 12:31:00,1.45251,1.45307,1.45236,1.4529,218880000.0
2008-12-04 12:32:00,1.45283,1.45306,1.4523,1.45249,194920000.0
2008-12-04 12:33:00,1.45227,1.45305,1.45219,1.45285,145265200.0
2008-12-04 12:34:00,1.45292,1.45324,1.45281,1.45318,97510000.0
2008-12-04 12:35:00,1.45295,1.45349,1.45275,1.453,122065000.0
2008-12-04 12:36:00,1.45289,1.45358,1.45272,1.45324,203005200.0
2008-12-04 12:37:00,1.4534,1.45351,1.45193,1.45223,189550000.0
2008-12-04 12:38:00,1.45197,1.45204,1.45108,1.45151,227205200.0
2008-12-04 12:39:00,1.45118,1.45169,1.45079,1.45147,153750000.0
2008-12-04 12:40:00,1.45145,1.45174,1.45106,1.4515,195370000.0
2008-12-04 12:41:00,1.45164,1.45195,1.45142,1.45178,213940000.0
2008-12-04 12:42:00,1.45155,1.45178,1.45122,1.45178,181940200.0
2008-12-04 12:43:00,1.45176,1.45179,1.45137,1.45147,241225000.0
2008-12-04 12:44:00,1.45132,1.4517,1.4513,1.45141,241490000.0
2008-12-04 12:45:00,1.45194,1.45344,1.45055,1.4506,55600000.0
2008-12-04 12:46:00,1.45055,1.45065,1.45,1.45015,105900000.0
2008-12-04 12:47:00,1.45045,1.45109,1.45008,1.45094,225800000.0
2008-12-04 12:48:00,1.45089,1.45149,1.45052,1.45135,162280000.0
2008-12-04 12:49:00,1.45132,1.45169,1.4513,1.45135,218240000.0
2008-12-04 12:50:00,1.45144,1.45168,1.45116,1.45168,146400000.0
2008-12-04 12:51:00,1.45157,1.45246,1.45157,1.45229,135900000.0
2008-12-04 12:52:00,1.45241,1.45241,1.45171,1.45194,97160000.0
2008-12-04 12:53:00,1.45192,1.45199,1.45103,1.4512,127400000.0
2008-12-04 12:54:00,1.45124,1.45199,1.45094,1.45191,238640000.0
2008-12-04 12:55:00,1.45189,1.45321,1.45086,1.45276,173660000.0
2008-12-04 12:56:00,1.45281,1.45359,1.4516,1.4521,236759000.0
2008-12-04 12:57:00,1.4524,1.4524,1.45042,1.45112,162119000.0
2008-12-04 12:58:00,1.45112,1.45141,1.45085,1.45094,194150000.0
2008-12-04 12:59:00,1.45094,1.45097,1.45029,1.45061,265640000.0
2008-12-04 13:00:00,1.45048,1.45066,1.45012,1.45024,170440000.0
2008-12-04 13:01:00,1.4503,1.4505,1.44961,1.45003,243560000.0
2008-12-04 13:02:00,1.45024,1.45038,1.44985,1.45014,238669000.0
2008-12-04 13:03:00,1.4503,1.45065,1.4502,1.4505,73200000.0
2008-12-04 13:04:00,1.4505,1.45145,1.4505,1.45135,125800000.0
2008-12-04 13:05:00,1.45125,1.4513,1.4507,1.4509,135600000.0
2008-12-04 13:06:00,1.4509,1.4509,1.4505,1.4508,140600000.0
2008-12-04 13:07:00,1.4507,1.4508,1.45025,1.45065,111000000.0
2008-12-04 13:08:00,1.45055,1.45075,1.4505,1.4507,219600000.0
2008-12-04 13:09:00,1.45065,1.45075,1.4503,1.45065,128400000.0
2008-12-04 13:10:00,1.45075,1.45125,1.45075,1.45115,87600000.0
2008-12-04 13:11:00,1.45105,1.45115,1.45065,1.45085,204400000.0
2008-12-04 13:12:00,1.45075,1.4512,1.45075,1.4511,51000000.0
2008-12-04 13:13:00,1.4511,1.4527,1.4511,1.45265,222500000.0
2008-12-04 13:14:00,1.45265,1.4533,1.45265,1.4529,246200000.0
2008-12-04 13:15:00,1.45305,1.4531,1.4529,1.4529,29400000.0
2008-12-04 13:16:00,1.4529,1.4533,1.4519,1.45255,201260000.0
2008-12-04 13:17:00,1.45245,1.4525,1.4518,1.45215,129200000.0
2008-12-04 13:18:00,1.45225,1.4526,1.45225,1.45225,106400000.0
2008-12-04 13:19:00,1.45225,1.4523,1.45105,1.4514,173380000.0
2008-12-04 13:20:00,1.4515,1.4518,1.4512,1.4518,86800000.0
2008-12-04 13:21:00,1.4519,1.45315,1.4519,1.45305,183060000.0
2008-12-04 13:22:00,1.4531,1.4532,1.4518,1.45275,207200000.0
2008-12-04 13:23:00,1.45275,1.45305,1.4526,1.4527,223600000.0
2008-12-04 13:24:00,1.4527,1.45275,1.4513,1.452,247480000.0
2008-12-04 13:25:00,1.452,1.4534,1.4518,1.4531,150360000.0
2008-12-04 13:26:00,1.4531,1.4532,1.45205,1.4522,167600000.0
2008-12-04 13:27:00,1.4521,1.45265,1.4521,1.45235,108800000.0
2008-12-04 13:28:00,1.4524,1.453,1.4524,1.4526,87080000.0
2008-12-04 13:29:00,1.45255,1.4526,1.45195,1.4523,171680000.0
2008-12-04 13:30:00,1.45255,1.4541,1.45225,1.45405,239880000.0
2008-12-04 13:31:00,1.45405,1.45415,1.45335,1.45395,220680000.0
2008-12-04 13:32:00,1.45385,1.4548,1.45385,1.45445,203400000.0
2008-12-04 13:33:00,1.4545,1.4552,1.45435,1.4547,169000000.0
2008-12-04 13:34:00,1.4549,1.4568,1.4548,1.4567,234800000.0
2008-12-04 13:35:00,1.4567,1.4576,1.45645,1.45735,301500000.0
2008-12-04 13:36:00,1.45745,1.45755,1.45695,1.45755,243000000.0
2008-12-04 13:37:00,1.4575,1.45775,1.4574,1.45765,149400000.0
2008-12-04 13:38:00,1.45765,1.4578,1.45745,1.4578,116480000.0
2008-12-04 13:39:00,1.4577,1.45775,1.4565,1.45665,151880000.0
2008-12-04 13:40:00,1.4566,1.45725,1.45625,1.45665,209500000.0
2008-12-04 13:41:00,1.4564,1.45655,1.4556,1.4559,186600000.0
2008-12-04 13:42:00,1.45595,1.45605,1.45455,1.455,347900000.0
2008-12-04 13:43:00,1.45485,1.45525,1.45465,1.4551,227080000.0
2008-12-04 13:44:00,1.4551,1.4555,1.4544,1.45475,292100000.0
2008-12-04 13:45:00,1.4548,1.45575,1.45465,1.4555,190200000.0
2008-12-04 13:46:00,1.4555,1.4556,1.4551,1.4555,136800000.0
2008-12-04 13:47:00,1.4554,1.45545,1.4552,1.4552,97400000.0
2008-12-04 13:48:00,1.45515,1.45565,1.4545,1.45565,194900000.0
2008-12-04 13:49:00,1.4558,1.4563,1.4558,1.4561,181200000.0
2008-12-04 13:50:00,1.4561,1.45745,1.4561,1.45715,189200000.0
2008-12-04 13:51:00,1.45715,1.4572,1.45635,1.45695,209200000.0
2008-12-04 13:52:00,1.457,1.4571,1.4568,1.457,219400000.0
2008-12-04 13:53:00,1.457,1.457,1.4567,1.457,75400000.0
2008-12-04 13:54:00,1.457,1.4574,1.457,1.45735,124400000.0
2008-12-04 13:55:00,1.4574,1.4586,1.4573,1.45835,180800000.0
2008-12-04 13:56:00,1.4585,1.45905,1.45835,1.45905,144600000.0
2008-12-04 13:57:00,1.4591,1.4594,1.459,1.4594,137200000.0
2008-12-04 13:58:00,1.4594,1.4597,1.45855,1.45855,116800000.0
2008-12-04 13:59:00,1.4585,1.4585,1.4565,1.45835,273599995.0
2008-12-04 14:00:00,1.45615,1.4611,1.4552,1.4596,603100013.0
2008-12-04 14:01:00,1.4598,1.4603,1.45755,1.45825,269800000.0
2008-12-04 14:02:00,1.4583,1.45955,1.45825,1.45925,155400000.0
2008-12-04 14:03:00,1.45925,1.4606,1.4592,1.46045,195400000.0
2008-12-04 14:04:00,1.46045,1.46355,1.46025,1.46355,261399999.0
2008-12-04 14:05:00,1.464,1.4678,1.46375,1.4654,339780000.0
2008-12-04 14:06:00,1.4654,1.4662,1.4637,1.46395,322605000.0
2008-12-04 14:07:00,1.46405,1.465,1.4616,1.46195,310140000.0
2008-12-04 14:08:00,1.46205,1.46255,1.4613,1.4614,356240000.0
2008-12-04 14:09:00,1.4614,1.4615,1.46015,1.46015,267400000.0
2008-12-04 14:10:00,1.4601,1.4625,1.45905,1.46215,367100001.0
2008-12-04 14:11:00,1.46215,1.4623,1.46055,1.46155,329900000.0
2008-12-04 14:12:00,1.4616,1.4623,1.46155,1.4622,234800000.0
2008-12-04 14:13:00,1.46215,1.46305,1.46155,1.463,256000000.0
2008-12-04 14:14:00,1.463,1.46375,1.46155,1.46195,430000000.0
2008-12-04 14:15:00,1.4621,1.46295,1.4619,1.4626,458200000.0
2008-12-04 14:16:00,1.4626,1.4636,1.4626,1.4633,463900000.0
2008-12-04 14:17:00,1.46325,1.46395,1.4631,1.4635,288400000.0
2008-12-04 14:18:00,1.4635,1.46395,1.4631,1.46355,355000000.0
2008-12-04 14:19:00,1.4636,1.4637,1.46255,1.4628,364180000.0
2008-12-04 14:20:00,1.4628,1.4635,1.46265,1.46295,248600000.0
2008-12-04 14:21:00,1.46295,1.463,1.46235,1.46255,203000000.0
2008-12-04 14:22:00,1.46235,1.46295,1.4618,1.4628,360100000.0
2008-12-04 14:23:00,1.4628,1.463,1.46235,1.46245,244600000.0
2008-12-04 14:24:00,1.46255,1.46275,1.4623,1.46245,115200000.0
2008-12-04 14:25:00,1.4625,1.46255,1.4612,1.4613,96880000.0
2008-12-04 14:26:00,1.46135,1.4619,1.46115,1.4614,310800000.0
2008-12-04 14:27:00,1.46145,1.4616,1.46075,1.46115,79900000.0
2008-12-04 14:28:00,1.4612,1.46185,1.45945,1.46055,627400000.0
2008-12-04 14:29:00,1.46055,1.461,1.4595,1.4595,507300000.0
2008-12-04 14:30:00,1.4596,1.4601,1.4595,1.4596,334800000.0
2008-12-04 14:31:00,1.45955,1.45955,1.45675,1.4574,442000000.0
2008-12-04 14:32:00,1.45745,1.45815,1.45735,1.4574,440000000.0
2008-12-04 14:33:00,1.4574,1.4583,1.45735,1.45785,268000000.0
2008-12-04 14:34:00,1.4579,1.4583,1.4578,1.4581,171000000.0
2008-12-04 14:35:00,1.45805,1.45815,1.458,1.45805,63000000.0
2008-12-04 14:36:00,1.4581,1.45905,1.4581,1.459,211800000.0
2008-12-04 14:37:00,1.45905,1.4596,1.4588,1.45935,307400000.0
2008-12-04 14:38:00,1.45935,1.45935,1.4577,1.4582,363400000.0
2008-12-04 14:39:00,1.4583,1.45885,1.45825,1.45885,91200000.0
2008-12-04 14:40:00,1.4589,1.4603,1.4585,1.4603,252080000.0
2008-12-04 14:41:00,1.4603,1.46135,1.4603,1.46125,87600000.0
2008-12-04 14:42:00,1.46125,1.4617,1.46095,1.4615,132800000.0
2008-12-04 14:43:00,1.4615,1.462,1.461,1.4615,211000000.0
2008-12-04 14:44:00,1.4616,1.4621,1.4615,1.4619,40000000.0
2008-12-04 14:45:00,1.4619,1.4627,1.4614,1.46225,218650000.0
2008-12-04 14:46:00,1.4623,1.46425,1.4623,1.4641,174900000.0
2008-12-04 14:47:00,1.4641,1.46555,1.4638,1.46395,380050000.0
2008-12-04 14:48:00,1.46395,1.46435,1.46345,1.46345,165000000.0
2008-12-04 14:49:00,1.4633,1.4633,1.4617,1.4617,218470000.0
2008-12-04 14:50:00,1.46175,1.46175,1.4597,1.46,167280000.0
2008-12-04 14:51:00,1.45965,1.461,1.45965,1.46075,192600000.0
2008-12-04 14:52:00,1.4607,1.4611,1.46025,1.461,284610000.0
2008-12-04 14:53:00,1.461,1.461,1.4586,1.4599,205950000.0
2008-12-04 14:54:00,1.45995,1.46175,1.45995,1.46175,187000000.0
2008-12-04 14:55:00,1.46175,1.4637,1.46155,1.46335,221339999.0
2008-12-04 14:56:00,1.463,1.46325,1.46225,1.4623,150800000.0
2008-12-04 14:57:00,1.4623,1.46305,1.46205,1.46305,113180000.0
2008-12-04 14:58:00,1.46305,1.4642,1.4627,1.4642,361700000.0
2008-12-04 14:59:00,1.4642,1.4642,1.463,1.46355,248800000.0
2008-12-04 15:00:00,1.4637,1.46395,1.4634,1.4639,193000000.0
2008-12-04 15:01:00,1.4639,1.46435,1.4632,1.4634,238800000.0
2008-12-04 15:02:00,1.46345,1.46435,1.46335,1.4643,209600000.0
2008-12-04 15:03:00,1.46415,1.46445,1.4629,1.46415,379720000.0
2008-12-04 15:04:00,1.46415,1.4656,1.46405,1.4655,365600000.0
2008-12-04 15:05:00,1.4655,1.46565,1.4652,1.46565,356000000.0
2008-12-04 15:06:00,1.4657,1.4663,1.4657,1.46605,393280000.0
2008-12-04 15:07:00,1.46605,1.4662,1.46575,1.46575,377800000.0
2008-12-04 15:08:00,1.46575,1.46595,1.4655,1.46595,312200000.0
2008-12-04 15:09:00,1.4658,1.46645,1.46565,1.4663,284470000.0
2008-12-04 15:10:00,1.46635,1.4664,1.4656,1.4659,334000000.0
2008-12-04 15:11:00,1.46595,1.46615,1.4652,1.4652,383370000.0
2008-12-04 15:12:00,1.4652,1.46525,1.4647,1.46475,386200000.0
2008-12-04 15:13:00,1.46475,1.46475,1.46425,1.46425,278500000.0
2008-12-04 15:14:00,1.46425,1.46425,1.4631,1.4633,389000000.0
2008-12-04 15:15:00,1.4633,1.4636,1.46305,1.4632,369400000.0
2008-12-04 15:16:00,1.46325,1.46335,1.4626,1.46325,365000000.0
2008-12-04 15:17:00,1.46325,1.46325,1.462,1.4625,247090000.0
2008-12-04 15:18:00,1.4625,1.4633,1.46235,1.46285,362600000.0
2008-12-04 15:19:00,1.46285,1.46295,1.46285,1.4629,131400000.0
2008-12-04 15:20:00,1.46295,1.463,1.46215,1.46215,314300000.0
2008-12-04 15:21:00,1.46215,1.46225,1.46145,1.46155,235600000.0
2008-12-04 15:22:00,1.46165,1.46195,1.46125,1.4615,215800000.0
2008-12-04 15:23:00,1.4615,1.46205,1.4614,1.46185,403200000.0
2008-12-04 15:24:00,1.46185,1.46255,1.4618,1.46215,373500000.0
2008-12-04 15:25:00,1.46215,1.46305,1.46195,1.46255,493200000.0
2008-12-04 15:26:00,1.4625,1.4625,1.46105,1.46105,324600000.0
2008-12-04 15:27:00,1.46105,1.4611,1.45985,1.4599,351700000.0
2008-12-04 15:28:00,1.4599,1.4609,1.4599,1.46065,338100000.0
2008-12-04 15:29:00,1.46065,1.461,1.4603,1.46055,250600000.0
2008-12-04 15:30:00,1.46055,1.4615,1.4604,1.46135,246400000.0
2008-12-04 15:31:00,1.4613,1.4616,1.4612,1.4612,59000000.0
2008-12-04 15:32:00,1.4612,1.46155,1.4603,1.46045,135600000.0
2008-12-04 15:33:00,1.46045,1.4606,1.46015,1.4606,166400000.0
2008-12-04 15:34:00,1.4606,1.46135,1.4605,1.4611,149200000.0
2008-12-04 15:35:00,1.4611,1.46135,1.46075,1.461,166600000.0
2008-12-04 15:36:00,1.46105,1.46145,1.4607,1.4607,183600000.0
2008-12-04 15:37:00,1.46075,1.4616,1.4607,1.4616,79800000.0
2008-12-04 15:38:00,1.46145,1.46175,1.46115,1.4614,246400000.0
2008-12-04 15:39:00,1.4614,1.4617,1.46135,1.46145,61600000.0
2008-12-04 15:40:00,1.46145,1.4621,1.46135,1.4621,50200000.0
2008-12-04 15:41:00,1.4622,1.46265,1.4618,1.4626,242200000.0
2008-12-04 15:42:00,1.4626,1.46265,1.46245,1.46265,312800000.0
2008-12-04 15:43:00,1.46265,1.46265,1.4612,1.46145,297700000.0
2008-12-04 15:44:00,1.46145,1.4616,1.46085,1.46085,177200000.0
2008-12-04 15:45:00,1.46085,1.46085,1.4584,1.4586,302600000.0
2008-12-04 15:46:00,1.4587,1.4599,1.4587,1.45955,225100000.0
2008-12-04 15:47:00,1.45935,1.4598,1.45855,1.459,206300000.0
2008-12-04 15:48:00,1.459,1.45935,1.45845,1.45845,445600000.0
2008-12-04 15:49:00,1.45845,1.459,1.4583,1.4589,243400000.0
2008-12-04 15:50:00,1.45895,1.4592,1.4589,1.4591,117000000.0
2008-12-04 15:51:00,1.4593,1.4593,1.45755,1.4576,193700000.0
2008-12-04 15:52:00,1.4576,1.4584,1.4576,1.45805,298200000.0
2008-12-04 15:53:00,1.45805,1.4585,1.458,1.458,303200000.0
2008-12-04 15:54:00,1.458,1.45845,1.4577,1.45845,234000000.0
2008-12-04 15:55:00,1.45845,1.45895,1.45845,1.45865,269400000.0
2008-12-04 15:56:00,1.45865,1.4589,1.45835,1.4584,187200000.0
2008-12-04 15:57:00,1.4584,1.45855,1.4579,1.45845,357200000.0
2008-12-04 15:58:00,1.45835,1.45925,1.45835,1.4591,205500000.0
2008-12-04 15:59:00,1.4591,1.4591,1.45815,1.4585,356600000.0
2008-12-04 16:00:00,1.45845,1.45915,1.4583,1.45875,233600000.0
2008-12-04 16:01:00,1.45875,1.45885,1.45835,1.45845,174800000.0
2008-12-04 16:02:00,1.4585,1.4585,1.4576,1.4579,240500000.0
2008-12-04 16:03:00,1.4579,1.45835,1.4578,1.458,106600000.0
2008-12-04 16:04:00,1.458,1.4582,1.4578,1.458,270200000.0
2008-12-04 16:05:00,1.45795,1.4585,1.45765,1.4585,204000000.0
2008-12-04 16:06:00,1.4582,1.45855,1.45745,1.4576,326000000.0
2008-12-04 16:07:00,1.4576,1.45765,1.45695,1.45715,439200000.0
2008-12-04 16:08:00,1.45715,1.4575,1.45715,1.4573,439200000.0
2008-12-04 16:09:00,1.4573,1.45825,1.45725,1.4582,231400000.0
2008-12-04 16:10:00,1.4582,1.46135,1.4582,1.4613,358000000.0
2008-12-04 16:11:00,1.46125,1.46145,1.46005,1.4603,381200000.0
2008-12-04 16:12:00,1.4603,1.46035,1.45935,1.4598,300700000.0
2008-12-04 16:13:00,1.4598,1.4599,1.45925,1.45935,192600000.0
2008-12-04 16:14:00,1.4594,1.46035,1.4594,1.46025,129600000.0
2008-12-04 16:15:00,1.46025,1.46035,1.46,1.46035,135600000.0
2008-12-04 16:16:00,1.46035,1.46055,1.4601,1.46045,210200000.0
2008-12-04 16:17:00,1.46045,1.4613,1.4604,1.4608,238880000.0
2008-12-04 16:18:00,1.4608,1.462,1.46065,1.462,246000000.0
2008-12-04 16:19:00,1.46195,1.4634,1.4616,1.46235,155340000.0
2008-12-04 16:20:00,1.4623,1.46315,1.46215,1.46315,91600000.0
2008-12-04 16:21:00,1.46325,1.4651,1.46295,1.4647,194600000.0
2008-12-04 16:22:00,1.4647,1.4648,1.4637,1.4643,138500000.0
2008-12-04 16:23:00,1.4643,1.4643,1.46355,1.4638,113720000.0
2008-12-04 16:24:00,1.4638,1.46385,1.4631,1.4636,99200000.0
2008-12-04 16:25:00,1.4637,1.4637,1.4624,1.46285,130400000.0
2008-12-04 16:26:00,1.46285,1.46325,1.4628,1.46305,99900000.0
2008-12-04 16:27:00,1.46305,1.4631,1.46275,1.46305,70400000.0
2008-12-04 16:28:00,1.4631,1.46325,1.46285,1.46315,64800000.0
2008-12-04 16:29:00,1.46325,1.46395,1.4631,1.4639,79200000.0
2008-12-04 16:30:00,1.4638,1.4643,1.4629,1.4643,107000000.0
2008-12-04 16:31:00,1.46415,1.4651,1.46415,1.465,134300000.0
2008-12-04 16:32:00,1.465,1.4654,1.4647,1.4653,334200000.0
2008-12-04 16:33:00,1.4653,1.46635,1.4648,1.4649,303800000.0
2008-12-04 16:34:00,1.46485,1.46715,1.46485,1.46705,285400000.0
2008-12-04 16:35:00,1.46705,1.4673,1.46665,1.46695,356600000.0
2008-12-04 16:36:00,1.46675,1.4668,1.465,1.465,368700000.0
2008-12-04 16:37:00,1.46495,1.4652,1.46435,1.46455,287200000.0
2008-12-04 16:38:00,1.4647,1.4656,1.4647,1.46525,150200000.0
2008-12-04 16:39:00,1.46525,1.46675,1.46525,1.46665,127800000.0
2008-12-04 16:40:00,1.46665,1.468,1.46665,1.46745,328000000.0
2008-12-04 16:41:00,1.46725,1.4679,1.467,1.4673,175400000.0
2008-12-04 16:42:00,1.4673,1.46735,1.4662,1.46635,291400000.0
2008-12-04 16:43:00,1.46635,1.46695,1.46625,1.4668,394400000.0
2008-12-04 16:44:00,1.4668,1.4672,1.4656,1.4658,337800000.0
2008-12-04 16:45:00,1.4658,1.46695,1.4652,1.46615,303400000.0
2008-12-04 16:46:00,1.4665,1.46685,1.46565,1.46675,195800000.0
2008-12-04 16:47:00,1.46675,1.4673,1.46675,1.46705,213400000.0
2008-12-04 16:48:00,1.4671,1.46715,1.46605,1.46705,250000000.0
2008-12-04 16:49:00,1.467,1.4676,1.4667,1.46755,198300000.0
2008-12-04 16:50:00,1.4675,1.4676,1.4673,1.4675,115600000.0
2008-12-04 16:51:00,1.4674,1.4677,1.4671,1.46715,281140000.0
2008-12-04 16:52:00,1.46735,1.4674,1.46705,1.4671,167910000.0
2008-12-04 16:53:00,1.4671,1.4676,1.467,1.4672,301210000.0
2008-12-04 16:54:00,1.46735,1.4675,1.46655,1.46655,156500000.0
2008-12-04 16:55:00,1.46645,1.4665,1.4659,1.46595,394900000.0
2008-12-04 16:56:00,1.46595,1.46645,1.46545,1.4663,230000000.0
2008-12-04 16:57:00,1.46645,1.4679,1.46645,1.4672,331810000.0
2008-12-04 16:58:00,1.46725,1.4673,1.46685,1.467,163999999.0
2008-12-04 16:59:00,1.467,1.4671,1.4665,1.4666,230800000.0
2008-12-04 17:00:00,1.46645,1.4667,1.4661,1.4666,277200000.0
2008-12-04 17:01:00,1.4666,1.46685,1.4665,1.4667,340800000.0
2008-12-04 17:02:00,1.46665,1.46715,1.46665,1.4669,194800000.0
2008-12-04 17:03:00,1.46685,1.46695,1.4666,1.4667,103600000.0
2008-12-04 17:04:00,1.4667,1.4668,1.4658,1.466,133800000.0
2008-12-04 17:05:00,1.466,1.46635,1.4652,1.4659,365300000.0
2008-12-04 17:06:00,1.4659,1.46615,1.46505,1.46545,121100000.0
2008-12-04 17:07:00,1.4653,1.4656,1.46485,1.46485,199810000.0
2008-12-04 17:08:00,1.4649,1.465,1.4648,1.46485,245400000.0
2008-12-04 17:09:00,1.4648,1.4653,1.46415,1.4642,296200000.0
2008-12-04 17:10:00,1.4641,1.46435,1.4635,1.46375,228900000.0
2008-12-04 17:11:00,1.4637,1.46425,1.46235,1.46245,230000000.0
2008-12-04 17:12:00,1.46245,1.46365,1.46235,1.4629,194735000.0
2008-12-04 17:13:00,1.4629,1.4632,1.4614,1.4622,237400000.0
2008-12-04 17:14:00,1.4622,1.4628,1.4617,1.4617,183300000.0
2008-12-04 17:15:00,1.4617,1.4621,1.4617,1.462,149900000.0
2008-12-04 17:16:00,1.462,1.4634,1.462,1.46335,255700000.0
2008-12-04 17:17:00,1.4633,1.4637,1.4631,1.4637,46000000.0
2008-12-04 17:18:00,1.46375,1.46455,1.46355,1.46435,147600000.0
2008-12-04 17:19:00,1.46435,1.46495,1.46425,1.46475,209800000.0
2008-12-04 17:20:00,1.4647,1.4647,1.4635,1.4636,198800000.0
2008-12-04 17:21:00,1.4636,1.4643,1.46345,1.46425,237400000.0
2008-12-04 17:22:00,1.46425,1.46425,1.46365,1.464,327000000.0
2008-12-04 17:23:00,1.4641,1.46495,1.4641,1.4649,352600000.0
2008-12-04 17:24:00,1.4649,1.4655,1.46465,1.4648,330510000.0
2008-12-04 17:25:00,1.4648,1.46505,1.46465,1.46475,291600000.0
2008-12-04 17:26:00,1.46465,1.4651,1.4641,1.46505,507000000.0
2008-12-04 17:27:00,1.46505,1.46505,1.46375,1.4641,474100000.0
2008-12-04 17:28:00,1.4641,1.4644,1.4638,1.46385,401368520.0
2008-12-04 17:29:00,1.46385,1.4639,1.4634,1.4635,372200000.0
2008-12-04 17:30:00,1.4635,1.46375,1.46345,1.4635,159200000.0
2008-12-04 17:31:00,1.4635,1.46375,1.4635,1.46375,283400000.0
2008-12-04 17:32:00,1.46375,1.4641,1.4635,1.4637,333000000.0
2008-12-04 17:33:00,1.4637,1.46375,1.46345,1.4636,170400000.0
2008-12-04 17:34:00,1.4636,1.4636,1.46285,1.46295,364200000.0
2008-12-04 17:35:00,1.46295,1.4641,1.46295,1.4633,437200000.0
2008-12-04 17:36:00,1.46345,1.46405,1.46345,1.4638,367800000.0
2008-12-04 17:37:00,1.46375,1.46385,1.4629,1.46375,428400000.0
2008-12-04 17:38:00,1.46375,1.46425,1.4635,1.46425,237200000.0
2008-12-04 17:39:00,1.46435,1.46555,1.46425,1.46555,413000000.0
2008-12-04 17:40:00,1.46555,1.46615,1.4654,1.466,470600000.0
2008-12-04 17:41:00,1.466,1.4661,1.4656,1.46575,289800000.0
2008-12-04 17:42:00,1.46575,1.466,1.4655,1.4659,401200000.0
2008-12-04 17:43:00,1.46595,1.46595,1.465,1.465,289400000.0
2008-12-04 17:44:00,1.465,1.46545,1.46465,1.4648,491200000.0
2008-12-04 17:45:00,1.4649,1.46525,1.46475,1.46525,228800000.0
2008-12-04 17:46:00,1.46525,1.4662,1.46525,1.4661,320400000.0
2008-12-04 17:47:00,1.4661,1.4661,1.46525,1.4655,313800000.0
2008-12-04 17:48:00,1.4655,1.4667,1.4655,1.4664,181000000.0
2008-12-04 17:49:00,1.4664,1.46945,1.46605,1.4686,535200000.0
2008-12-04 17:50:00,1.46865,1.46915,1.46805,1.46805,439200000.0
2008-12-04 17:51:00,1.46815,1.4692,1.46805,1.4691,558600000.0
2008-12-04 17:52:00,1.4691,1.4694,1.4679,1.4684,451800000.0
2008-12-04 17:53:00,1.4684,1.46875,1.467,1.46765,482800000.0
2008-12-04 17:54:00,1.46775,1.46795,1.4661,1.46655,390800000.0
2008-12-04 17:55:00,1.4666,1.46785,1.46595,1.4676,404100000.0
2008-12-04 17:56:00,1.4676,1.4682,1.46705,1.46795,356400000.0
2008-12-04 17:57:00,1.46785,1.46795,1.46635,1.46635,443800000.0
2008-12-04 17:58:00,1.46645,1.4669,1.4658,1.466,456500000.0
2008-12-04 17:59:00,1.466,1.4694,1.46595,1.46925,433000000.0
2008-12-04 18:00:00,1.4691,1.4691,1.46775,1.46775,330000000.0
2008-12-04 18:01:00,1.46775,1.46825,1.46735,1.46795,402000000.0
2008-12-04 18:02:00,1.46795,1.46835,1.4677,1.4683,285800000.0
2008-12-04 18:03:00,1.4683,1.46855,1.4679,1.4685,311100000.0
2008-12-04 18:04:00,1.46845,1.4687,1.46805,1.46805,228400000.0
2008-12-04 18:05:00,1.46805,1.46805,1.46665,1.46665,376100000.0
2008-12-04 18:06:00,1.4666,1.467,1.46605,1.467,370500000.0
2008-12-04 18:07:00,1.46695,1.46715,1.46675,1.46685,199400000.0
2008-12-04 18:08:00,1.46685,1.46705,1.4668,1.46705,121100000.0
2008-12-04 18:09:00,1.46705,1.4672,1.4659,1.4659,208300000.0
2008-12-04 18:10:00,1.4661,1.4661,1.4651,1.4653,201800000.0
2008-12-04 18:11:00,1.46535,1.46635,1.4653,1.4661,219800000.0
2008-12-04 18:12:00,1.46605,1.46725,1.466,1.46725,224000000.0
2008-12-04 18:13:00,1.46715,1.4674,1.46675,1.46695,209200000.0
2008-12-04 18:14:00,1.46695,1.46815,1.46695,1.46805,292800000.0
2008-12-04 18:15:00,1.46805,1.4696,1.4679,1.46945,335300000.0
2008-12-04 18:16:00,1.4694,1.47055,1.46865,1.47055,371700000.0
2008-12-04 18:17:00,1.47055,1.47235,1.47055,1.4716,431800000.0
2008-12-04 18:18:00,1.47155,1.47225,1.47055,1.47195,510300000.0
2008-12-04 18:19:00,1.47195,1.47265,1.4713,1.47255,453300000.0
2008-12-04 18:20:00,1.47255,1.4748,1.47205,1.4748,463600000.0
2008-12-04 18:21:00,1.475,1.47615,1.47455,1.4751,491300000.0
2008-12-04 18:22:00,1.4751,1.4752,1.474,1.4746,286200000.0
2008-12-04 18:23:00,1.4746,1.47575,1.47405,1.47535,290200000.0
2008-12-04 18:24:00,1.4754,1.4756,1.4749,1.47555,253800000.0
2008-12-04 18:25:00,1.4756,1.4756,1.4742,1.475,393200000.0
2008-12-04 18:26:00,1.4748,1.4755,1.47475,1.4752,353200000.0
2008-12-04 18:27:00,1.47525,1.4785,1.47525,1.47755,497900000.0
2008-12-04 18:28:00,1.47755,1.47835,1.47715,1.47765,458300000.0
2008-12-04 18:29:00,1.4776,1.47775,1.47615,1.47695,383900000.0
2008-12-04 18:30:00,1.477,1.47715,1.47615,1.47645,221200000.0
2008-12-04 18:31:00,1.4764,1.47655,1.47585,1.47615,253300000.0
2008-12-04 18:32:00,1.47615,1.4788,1.47565,1.4788,456100000.0
2008-12-04 18:33:00,1.47875,1.47875,1.47755,1.4776,211800000.0
2008-12-04 18:34:00,1.4774,1.4774,1.4768,1.47685,117000000.0
2008-12-04 18:35:00,1.47685,1.4776,1.47605,1.47745,228900000.0
2008-12-04 18:36:00,1.47735,1.47745,1.47645,1.47715,315099997.0
2008-12-04 18:37:00,1.4772,1.4784,1.47705,1.478,288500000.0
2008-12-04 18:38:00,1.478,1.48055,1.478,1.4801,297700000.0
2008-12-04 18:39:00,1.4801,1.4812,1.4801,1.4812,127900000.0
2008-12-04 18:40:00,1.4813,1.48155,1.4797,1.47985,205300000.0
2008-12-04 18:41:00,1.47985,1.48,1.479,1.47905,289400000.0
2008-12-04 18:42:00,1.47905,1.47955,1.47785,1.47785,240600000.0
2008-12-04 18:43:00,1.4779,1.47865,1.4779,1.4785,136600000.0
2008-12-04 18:44:00,1.4785,1.4787,1.47805,1.4784,174900000.0
2008-12-04 18:45:00,1.4784,1.47865,1.47825,1.47845,158800000.0
2008-12-04 18:46:00,1.4784,1.4787,1.47835,1.4785,194400000.0
2008-12-04 18:47:00,1.47865,1.47875,1.47845,1.47875,220800000.0
2008-12-04 18:48:00,1.47885,1.47945,1.47885,1.47905,178200000.0
2008-12-04 18:49:00,1.47905,1.47905,1.47825,1.4784,153800000.0
2008-12-04 18:50:00,1.4784,1.47845,1.4773,1.4773,217600000.0
2008-12-04 18:51:00,1.4773,1.47915,1.4773,1.4791,316000000.0
2008-12-04 18:52:00,1.4791,1.4794,1.47865,1.47885,103800000.0
2008-12-04 18:53:00,1.4787,1.47895,1.4784,1.4786,107900000.0
2008-12-04 18:54:00,1.4786,1.47985,1.4786,1.47985,114600000.0
2008-12-04 18:55:00,1.47985,1.48105,1.4786,1.48025,331400000.0
2008-12-04 18:56:00,1.48025,1.481,1.48005,1.48035,308500000.0
2008-12-04 18:57:00,1.4805,1.4805,1.47945,1.48,117400000.0
2008-12-04 18:58:00,1.48,1.4802,1.4799,1.47995,161800000.0
2008-12-04 18:59:00,1.47995,1.47995,1.4788,1.4788,205200000.0
2008-12-04 19:00:00,1.47885,1.4797,1.4786,1.47955,133400000.0
2008-12-04 19:01:00,1.4796,1.4796,1.47905,1.4793,161800000.0
2008-12-04 19:02:00,1.4793,1.47935,1.479,1.4793,134700000.0
2008-12-04 19:03:00,1.4793,1.4793,1.47815,1.47875,211300000.0
2008-12-04 19:04:00,1.47875,1.4792,1.47835,1.4792,184400000.0
2008-12-04 19:05:00,1.4792,1.4793,1.4789,1.47905,105400000.0
2008-12-04 19:06:00,1.4791,1.4791,1.47845,1.47845,99400000.0
2008-12-04 19:07:00,1.4785,1.4791,1.47825,1.47905,108600000.0
2008-12-04 19:08:00,1.4792,1.47955,1.4789,1.47915,238200001.0
2008-12-04 19:09:00,1.47915,1.4793,1.47885,1.47905,179000000.0
2008-12-04 19:10:00,1.47905,1.47915,1.4788,1.47905,134400000.0
2008-12-04 19:11:00,1.47905,1.47935,1.479,1.4792,80000000.0
2008-12-04 19:12:00,1.4792,1.4793,1.47905,1.47905,70000000.0
2008-12-04 19:13:00,1.47905,1.47905,1.47875,1.47875,53800000.0
2008-12-04 19:14:00,1.47875,1.4788,1.47855,1.4786,69800000.0
2008-12-04 19:15:00,1.4786,1.47885,1.4786,1.4787,80200000.0
2008-12-04 19:16:00,1.47875,1.4797,1.47875,1.47965,83600000.0
2008-12-04 19:17:00,1.4796,1.48085,1.4794,1.4801,192800000.0
2008-12-04 19:18:00,1.4801,1.4801,1.47955,1.4798,92600000.0
2008-12-04 19:19:00,1.4799,1.48005,1.4793,1.47935,123200000.0
2008-12-04 19:20:00,1.47935,1.4794,1.47805,1.47805,145200000.0
2008-12-04 19:21:00,1.4781,1.47885,1.478,1.4785,191400000.0
2008-12-04 19:22:00,1.4785,1.4786,1.4782,1.4782,44700000.0
2008-12-04 19:23:00,1.47805,1.4781,1.4772,1.4773,207800000.0
2008-12-04 19:24:00,1.47745,1.479,1.4774,1.479,210600000.0
2008-12-04 19:25:00,1.47905,1.47995,1.4789,1.47995,170200000.0
2008-12-04 19:26:00,1.47995,1.47995,1.4793,1.47945,96600000.0
2008-12-04 19:27:00,1.4796,1.48005,1.4796,1.48,70200000.0
2008-12-04 19:28:00,1.48,1.4805,1.47995,1.48045,140500000.0
2008-12-04 19:29:00,1.48045,1.48045,1.4797,1.4798,84200000.0
2008-12-04 19:30:00,1.47985,1.47995,1.4788,1.4791,124900000.0
2008-12-04 19:31:00,1.479,1.47905,1.4782,1.47825,59000000.0
2008-12-04 19:32:00,1.47825,1.47865,1.4771,1.47745,110200000.0
2008-12-04 19:33:00,1.4775,1.47835,1.4775,1.47795,90800000.0
2008-12-04 19:34:00,1.47795,1.47825,1.47795,1.47815,121400000.0
2008-12-04 19:35:00,1.4782,1.4798,1.4782,1.4796,214600000.0
2008-12-04 19:36:00,1.4795,1.4795,1.47815,1.4786,112800000.0
2008-12-04 19:37:00,1.4786,1.4786,1.4774,1.47775,108800000.0
2008-12-04 19:38:00,1.47775,1.47775,1.47625,1.4766,200000000.0
2008-12-04 19:39:00,1.4768,1.47795,1.4768,1.47795,173600000.0
2008-12-04 19:40:00,1.47795,1.47805,1.4777,1.47785,96000000.0
2008-12-04 19:41:00,1.47785,1.47815,1.47785,1.47815,60800000.0
2008-12-04 19:42:00,1.47815,1.47815,1.47745,1.47745,92200000.0
2008-12-04 19:43:00,1.47745,1.47745,1.4759,1.47615,99600000.0
2008-12-04 19:44:00,1.4761,1.47615,1.476,1.47605,78800000.0
2008-12-04 19:45:00,1.47605,1.47705,1.47605,1.4766,274200000.0
2008-12-04 19:46:00,1.4766,1.47705,1.4764,1.47665,278500000.0
2008-12-04 19:47:00,1.47665,1.4772,1.47665,1.47695,164500000.0
2008-12-04 19:48:00,1.4769,1.4769,1.4752,1.4754,185700000.0
2008-12-04 19:49:00,1.47535,1.4754,1.47485,1.47505,80900000.0
2008-12-04 19:50:00,1.4751,1.4752,1.4747,1.47495,158000000.0
2008-12-04 19:51:00,1.47495,1.4752,1.4746,1.4751,130600000.0
2008-12-04 19:52:00,1.47505,1.47525,1.475,1.47505,166600000.0
2008-12-04 19:53:00,1.47505,1.4751,1.472,1.4725,291700000.0
2008-12-04 19:54:00,1.4726,1.4747,1.4726,1.47445,134600000.0
2008-12-04 19:55:00,1.4744,1.4744,1.4735,1.47375,131600000.0
2008-12-04 19:56:00,1.4738,1.475,1.4737,1.47485,123000000.0
2008-12-04 19:57:00,1.47475,1.47585,1.4747,1.47585,87200000.0
2008-12-04 19:58:00,1.4758,1.4758,1.47515,1.4752,56600000.0
2008-12-04 19:59:00,1.47525,1.4753,1.47505,1.4751,49800000.0
2008-12-04 20:00:00,1.4751,1.4751,1.47425,1.4744,108800000.0
2008-12-04 20:01:00,1.4744,1.47445,1.474,1.47425,117600000.0
2008-12-04 20:02:00,1.4741,1.47445,1.4741,1.4744,107400000.0
2008-12-04 20:03:00,1.47445,1.47565,1.4743,1.47535,160900000.0
2008-12-04 20:04:00,1.47535,1.47615,1.4752,1.47605,101000000.0
2008-12-04 20:05:00,1.47605,1.47605,1.4753,1.4753,35900000.0
2008-12-04 20:06:00,1.4753,1.4754,1.4751,1.4753,108800000.0
2008-12-04 20:07:00,1.47535,1.4754,1.47485,1.47485,48400000.0
2008-12-04 20:08:00,1.4749,1.4752,1.4748,1.4749,43000000.0
2008-12-04 20:09:00,1.4748,1.475,1.4748,1.4749,103600000.0
2008-12-04 20:10:00,1.4749,1.47495,1.4748,1.4748,66200000.0
2008-12-04 20:11:00,1.47485,1.4749,1.4747,1.4748,44800000.0
2008-12-04 20:12:00,1.47485,1.47485,1.47425,1.47465,103600000.0
2008-12-04 20:13:00,1.4746,1.47515,1.4745,1.4749,147000000.0
2008-12-04 20:14:00,1.4749,1.47515,1.4748,1.47515,175000000.0
2008-12-04 20:15:00,1.4751,1.4751,1.4746,1.4747,45200000.0
2008-12-04 20:16:00,1.4747,1.47515,1.47465,1.47495,79200000.0
2008-12-04 20:17:00,1.47495,1.47525,1.47475,1.47505,84000000.0
2008-12-04 20:18:00,1.47505,1.47655,1.47505,1.47565,144200000.0
2008-12-04 20:19:00,1.47555,1.47555,1.47435,1.4748,132200000.0
2008-12-04 20:20:00,1.47475,1.47475,1.4723,1.47255,132300000.0
2008-12-04 20:21:00,1.47255,1.47255,1.47155,1.4722,103800000.0
2008-12-04 20:22:00,1.47205,1.4732,1.47165,1.4732,111400000.0
2008-12-04 20:23:00,1.4735,1.4761,1.4735,1.47505,227200000.0
2008-12-04 20:24:00,1.47505,1.47505,1.4745,1.4745,59100000.0
2008-12-04 20:25:00,1.4745,1.4746,1.4742,1.47435,55200000.0
2008-12-04 20:26:00,1.4743,1.47465,1.47425,1.47455,54800000.0
2008-12-04 20:27:00,1.4746,1.47525,1.4743,1.47525,73800000.0
2008-12-04 20:28:00,1.47525,1.4757,1.4747,1.475,191800000.0
2008-12-04 20:29:00,1.475,1.475,1.47435,1.47455,221900000.0
2008-12-04 20:30:00,1.47455,1.47485,1.4743,1.4743,110100000.0
2008-12-04 20:31:00,1.47445,1.47445,1.47395,1.47435,151900000.0
2008-12-04 20:32:00,1.47455,1.4746,1.47425,1.47435,311000000.0
2008-12-04 20:33:00,1.4744,1.4745,1.47435,1.47445,208000000.0
2008-12-04 20:34:00,1.47445,1.47455,1.47415,1.47415,106500000.0
2008-12-04 20:35:00,1.47415,1.47455,1.474,1.4743,76400000.0
2008-12-04 20:36:00,1.4743,1.4747,1.47425,1.47425,55000000.0
2008-12-04 20:37:00,1.4743,1.4743,1.47415,1.47415,9800000.0
2008-12-04 20:38:00,1.47415,1.4746,1.47415,1.4746,45600000.0
2008-12-04 20:39:00,1.4745,1.47495,1.4745,1.4748,41800000.0
2008-12-04 20:40:00,1.47485,1.4753,1.47485,1.4752,52400000.0
2008-12-04 20:41:00,1.4752,1.4752,1.4752,1.4752,27000000.0
2008-12-04 20:42:00,1.4752,1.4752,1.4742,1.4742,32000000.0
2008-12-04 20:43:00,1.47415,1.47445,1.4741,1.47445,17600000.0
2008-12-04 20:44:00,1.47445,1.47455,1.47405,1.47425,56200000.0
2008-12-04 20:45:00,1.4744,1.4745,1.47395,1.4741,20200000.0
2008-12-04 20:46:00,1.4741,1.4745,1.4741,1.47445,72600000.0
2008-12-04 20:47:00,1.4746,1.475,1.4744,1.4748,87800000.0
2008-12-04 20:48:00,1.4748,1.47565,1.4748,1.47555,80800000.0
2008-12-04 20:49:00,1.47555,1.47555,1.47535,1.47545,68400000.0
2008-12-04 20:50:00,1.47535,1.4758,1.47525,1.4758,32200000.0
2008-12-04 20:51:00,1.4758,1.47595,1.4754,1.47585,92000000.0
2008-12-04 20:52:00,1.47585,1.4762,1.47545,1.4761,123800000.0
2008-12-04 20:53:00,1.47615,1.4765,1.4759,1.47615,116800000.0
2008-12-04 20:54:00,1.4761,1.47645,1.4759,1.4761,46400000.0
2008-12-04 20:55:00,1.4761,1.4767,1.4761,1.47655,114600000.0
2008-12-04 20:56:00,1.4767,1.47755,1.47665,1.47735,141300000.0
2008-12-04 20:57:00,1.4774,1.4774,1.477,1.4772,109900000.0
2008-12-04 20:58:00,1.47725,1.47745,1.47725,1.4774,92800000.0
2008-12-04 20:59:00,1.4774,1.4779,1.47735,1.47745,130400000.0
2008-12-04 21:00:00,1.4774,1.47745,1.47665,1.47665,81900000.0
2008-12-04 21:01:00,1.47665,1.4768,1.47665,1.4767,33900000.0
2008-12-04 21:02:00,1.47675,1.47675,1.4766,1.47665,44800000.0
2008-12-04 21:03:00,1.47665,1.47665,1.47635,1.47635,138400000.0
2008-12-04 21:04:00,1.47635,1.47635,1.47615,1.47625,32000000.0
2008-12-04 21:05:00,1.47625,1.47655,1.47625,1.47625,63800000.0
2008-12-04 21:06:00,1.47625,1.47625,1.47585,1.4762,38000000.0
2008-12-04 21:07:00,1.4762,1.4762,1.47555,1.47575,127400000.0
2008-12-04 21:08:00,1.4758,1.47585,1.47565,1.47565,78000000.0
2008-12-04 21:09:00,1.4757,1.47575,1.47565,1.47565,12600000.0
2008-12-04 21:10:00,1.4757,1.47605,1.4756,1.47605,62600000.0
2008-12-04 21:11:00,1.4759,1.4759,1.4757,1.4757,67600000.0
2008-12-04 21:12:00,1.47575,1.4768,1.47575,1.4765,98400000.0
2008-12-04 21:13:00,1.4765,1.47655,1.47625,1.47625,76600000.0
2008-12-04 21:14:00,1.4762,1.4763,1.4761,1.4762,35000000.0
2008-12-04 21:15:00,1.4762,1.4762,1.4757,1.47585,70700000.0
2008-12-04 21:16:00,1.4758,1.47635,1.4758,1.4763,70000000.0
2008-12-04 21:17:00,1.4763,1.4775,1.476,1.47665,150000000.0
2008-12-04 21:18:00,1.4767,1.47715,1.47635,1.47685,78400000.0
2008-12-04 21:19:00,1.4768,1.4768,1.47555,1.47555,51600000.0
2008-12-04 21:20:00,1.4757,1.4766,1.4757,1.47635,73600000.0
2008-12-04 21:21:00,1.47635,1.47645,1.47635,1.47645,16800000.0
2008-12-04 21:22:00,1.47645,1.4768,1.4762,1.4766,95000000.0
2008-12-04 21:23:00,1.4766,1.4766,1.4764,1.47655,14400000.0
2008-12-04 21:24:00,1.47655,1.47655,1.47635,1.47645,110800000.0
2008-12-04 21:25:00,1.47645,1.47645,1.4758,1.4762,199500000.0
2008-12-04 21:26:00,1.4762,1.4762,1.47565,1.4757,184200000.0
2008-12-04 21:27:00,1.4757,1.4758,1.4751,1.4751,89800000.0
2008-12-04 21:28:00,1.4751,1.47515,1.47505,1.47505,43400000.0
2008-12-04 21:29:00,1.47505,1.47505,1.47505,1.47505,6400000.0
2008-12-04 21:30:00,1.47505,1.47555,1.47505,1.47555,20000000.0
2008-12-04 21:31:00,1.4756,1.4756,1.47545,1.47545,13600000.0
2008-12-04 21:32:00,1.4755,1.4755,1.4754,1.4754,16400000.0
2008-12-04 21:33:00,1.4754,1.477,1.4754,1.4769,100200000.0
2008-12-04 21:34:00,1.4769,1.47705,1.4767,1.477,64400000.0
2008-12-04 21:35:00,1.477,1.47745,1.4769,1.47715,131600000.0
2008-12-04 21:36:00,1.47715,1.4772,1.47695,1.4771,100400000.0
2008-12-04 21:37:00,1.4771,1.4771,1.4764,1.47675,49800000.0
2008-12-04 21:38:00,1.47685,1.47765,1.4767,1.47745,74200000.0
2008-12-04 21:39:00,1.4775,1.4778,1.4775,1.47755,52400000.0
2008-12-04 21:40:00,1.47765,1.4779,1.4775,1.4775,46400000.0
2008-12-04 21:41:00,1.4775,1.4775,1.47725,1.47735,32900000.0
2008-12-04 21:42:00,1.4773,1.4775,1.4773,1.47735,23000000.0
2008-12-04 21:43:00,1.47735,1.47745,1.47685,1.47685,92400000.0
2008-12-04 21:44:00,1.47685,1.4771,1.47665,1.47675,68300000.0
2008-12-04 21:45:00,1.47675,1.47675,1.475,1.475,123500000.0
2008-12-04 21:46:00,1.47495,1.475,1.4743,1.4746,158300000.0
2008-12-04 21:47:00,1.4746,1.4753,1.4746,1.47505,55200000.0
2008-12-04 21:48:00,1.4753,1.47635,1.4749,1.47545,151200000.0
2008-12-04 21:49:00,1.4754,1.4755,1.475,1.475,81800000.0
2008-12-04 21:50:00,1.475,1.47535,1.47495,1.4751,44000000.0
2008-12-04 21:51:00,1.4752,1.4757,1.4748,1.4757,75800000.0
2008-12-04 21:52:00,1.4757,1.4757,1.4754,1.4754,50000000.0
2008-12-04 21:53:00,1.4754,1.4754,1.475,1.475,26600000.0
2008-12-04 21:54:00,1.47472,1.47487,1.47468,1.47468,10800000.0
2008-12-04 21:55:00,1.475,1.47535,1.47485,1.47505,80400000.0
2008-12-04 21:56:00,1.47505,1.4756,1.47505,1.4752,47200000.0
2008-12-04 21:57:00,1.4752,1.4753,1.4751,1.47515,47600000.0
2008-12-04 21:58:00,1.47515,1.4753,1.47495,1.4752,50400000.0
2008-12-04 21:59:00,1.4751,1.4752,1.4749,1.4749,36600000.0
2008-12-04 22:00:00,1.4749,1.47495,1.4748,1.4748,52800000.0
2008-12-04 22:01:00,1.47475,1.47495,1.47475,1.4748,45400000.0
2008-12-04 22:02:00,1.4748,1.4748,1.4744,1.47445,131800000.0
2008-12-04 22:03:00,1.47445,1.47445,1.47295,1.47295,227600000.0
2008-12-04 22:04:00,1.473,1.473,1.47255,1.47255,132000000.0
2008-12-04 22:05:00,1.47245,1.4727,1.47165,1.47165,112300000.0
2008-12-04 22:06:00,1.4719,1.47275,1.4717,1.4717,146200000.0
2008-12-04 22:07:00,1.47175,1.47215,1.47145,1.47145,140700000.0
2008-12-04 22:08:00,1.4715,1.47185,1.4703,1.47065,134300000.0
2008-12-04 22:09:00,1.4708,1.4711,1.47065,1.4708,80400000.0
2008-12-04 22:10:00,1.4709,1.47145,1.4708,1.47135,125000000.0
2008-12-04 22:11:00,1.47125,1.4729,1.4711,1.47245,164600000.0
2008-12-04 22:12:00,1.47255,1.47255,1.47195,1.47195,37000000.0
2008-12-04 22:13:00,1.47175,1.47175,1.47105,1.47105,59200000.0
2008-12-04 22:14:00,1.47105,1.47105,1.47095,1.47095,63200000.0
2008-12-04 22:15:00,1.47095,1.47095,1.46905,1.4691,147400000.0
2008-12-04 22:16:00,1.4691,1.4704,1.4691,1.46915,196300000.0
2008-12-04 22:17:00,1.4692,1.4704,1.4692,1.47035,86800000.0
2008-12-04 22:18:00,1.4704,1.4713,1.4704,1.47115,86800000.0
2008-12-04 22:19:00,1.47115,1.47115,1.4707,1.47105,45600000.0
2008-12-04 22:20:00,1.47115,1.47175,1.4703,1.47175,184200000.0
2008-12-04 22:21:00,1.4718,1.47205,1.47045,1.4709,116000000.0
2008-12-04 22:22:00,1.471,1.47125,1.4704,1.4712,137800000.0
2008-12-04 22:23:00,1.4711,1.47125,1.4707,1.47085,47800000.0
2008-12-04 22:24:00,1.471,1.471,1.47075,1.47075,20800000.0
2008-12-04 22:25:00,1.4708,1.4717,1.4708,1.4715,70400000.0
2008-12-04 22:26:00,1.47175,1.4724,1.4717,1.4722,52000000.0
2008-12-04 22:27:00,1.47215,1.47215,1.47115,1.47115,52800000.0
2008-12-04 22:28:00,1.47115,1.47115,1.4707,1.47085,49600000.0
2008-12-04 22:29:00,1.4711,1.47115,1.4709,1.4709,20000000.0
2008-12-04 22:30:00,1.4709,1.4711,1.47085,1.4709,20800000.0
2008-12-04 22:31:00,1.4709,1.4714,1.4708,1.47135,72400000.0
2008-12-04 22:32:00,1.47135,1.47145,1.4709,1.47135,92800000.0
2008-12-04 22:33:00,1.4712,1.47145,1.4707,1.4708,184200000.0
2008-12-04 22:34:00,1.4708,1.47125,1.47015,1.4703,153100000.0
2008-12-04 22:35:00,1.4703,1.4703,1.46945,1.46955,89000000.0
2008-12-04 22:36:00,1.46955,1.46985,1.4693,1.4695,187000000.0
2008-12-04 22:37:00,1.4695,1.47005,1.46915,1.4695,172100000.0
2008-12-04 22:38:00,1.46935,1.4696,1.46915,1.4694,201600000.0
2008-12-04 22:39:00,1.4694,1.46975,1.46935,1.46945,79800000.0
2008-12-04 22:40:00,1.46945,1.46965,1.469,1.46935,191700000.0
2008-12-04 22:41:00,1.46935,1.47005,1.4692,1.4699,200600000.0
2008-12-04 22:42:00,1.4698,1.4699,1.4697,1.4698,203500000.0
2008-12-04 22:43:00,1.4698,1.4698,1.4689,1.469,184400000.0
2008-12-04 22:44:00,1.469,1.46995,1.469,1.46945,62900000.0
2008-12-04 22:45:00,1.46945,1.46945,1.4675,1.4681,196200000.0
2008-12-04 22:46:00,1.4681,1.469,1.468,1.4688,136400000.0
2008-12-04 22:47:00,1.4688,1.4688,1.46815,1.4682,71600000.0
2008-12-04 22:48:00,1.4683,1.46845,1.4678,1.46815,61600000.0
2008-12-04 22:49:00,1.4681,1.46825,1.4676,1.4678,59200000.0
2008-12-04 22:50:00,1.4677,1.46815,1.46765,1.46795,74000000.0
2008-12-04 22:51:00,1.468,1.468,1.46785,1.4679,36800000.0
2008-12-04 22:52:00,1.4679,1.4679,1.4678,1.4679,41200000.0
2008-12-04 22:53:00,1.46785,1.46785,1.4666,1.467,89600000.0
2008-12-04 22:54:00,1.467,1.467,1.46545,1.46615,176400000.0
2008-12-04 22:55:00,1.4662,1.4664,1.4636,1.46385,130800000.0
2008-12-04 22:56:00,1.4638,1.4655,1.46355,1.4649,271400000.0
2008-12-04 22:57:00,1.4649,1.4658,1.4649,1.4656,135200000.0
2008-12-04 22:58:00,1.4658,1.46635,1.46565,1.46565,93100000.0
2008-12-04 22:59:00,1.46565,1.4683,1.4656,1.4679,214000000.0
2008-12-04 23:00:00,1.4679,1.46805,1.46745,1.4677,264200000.0
2008-12-04 23:01:00,1.46775,1.46805,1.4676,1.46775,105900000.0
2008-12-04 23:02:00,1.46775,1.46805,1.4677,1.46805,32800000.0
2008-12-04 23:03:00,1.468,1.46825,1.46775,1.46815,59200000.0
2008-12-04 23:04:00,1.46815,1.4683,1.46805,1.4681,77800000.0
2008-12-04 23:05:00,1.4681,1.4684,1.4675,1.4684,75400000.0
2008-12-04 23:06:00,1.46835,1.4685,1.4681,1.46835,118400000.0
2008-12-04 23:07:00,1.4683,1.46845,1.46825,1.46825,50800000.0
2008-12-04 23:08:00,1.46825,1.46825,1.46785,1.46805,76600000.0
2008-12-04 23:09:00,1.46805,1.46815,1.46775,1.46785,22600000.0
2008-12-04 23:10:00,1.4678,1.46785,1.4674,1.4674,25600000.0
2008-12-04 23:11:00,1.4675,1.4675,1.46715,1.46725,37200000.0
2008-12-04 23:12:00,1.46725,1.46725,1.46565,1.46575,140800000.0
2008-12-04 23:13:00,1.46595,1.46605,1.46545,1.466,42000000.0
2008-12-04 23:14:00,1.466,1.466,1.46575,1.46575,29600000.0
2008-12-04 23:15:00,1.46575,1.466,1.4656,1.46595,24600000.0
2008-12-04 23:16:00,1.46595,1.4661,1.46595,1.4661,17200000.0
2008-12-04 23:17:00,1.4662,1.46625,1.46605,1.46605,27800000.0
2008-12-04 23:18:00,1.466,1.46625,1.46595,1.4661,16400000.0
2008-12-04 23:19:00,1.46615,1.467,1.46615,1.46695,42200000.0
2008-12-04 23:20:00,1.46685,1.4671,1.46685,1.4671,12800000.0
2008-12-04 23:21:00,1.46705,1.46705,1.46665,1.46665,7200000.0
2008-12-04 23:22:00,1.46695,1.46715,1.46645,1.46685,55200000.0
2008-12-04 23:23:00,1.4668,1.4674,1.46675,1.4673,58200000.0
2008-12-04 23:24:00,1.4673,1.4673,1.46705,1.46725,22400000.0
2008-12-04 23:25:00,1.4673,1.46735,1.46725,1.46735,4800000.0
2008-12-04 23:26:00,1.46735,1.46735,1.4667,1.4667,26600000.0
2008-12-04 23:27:00,1.46705,1.46725,1.4667,1.46725,9800000.0
2008-12-04 23:28:00,1.4669,1.4674,1.4667,1.46735,56800000.0
2008-12-04 23:29:00,1.4674,1.4675,1.4674,1.4675,5600000.0
2008-12-04 23:30:00,1.46775,1.4679,1.4675,1.4679,19800000.0
2008-12-04 23:31:00,1.46785,1.4681,1.46785,1.4681,17600000.0
2008-12-04 23:32:00,1.4681,1.4686,1.4681,1.4686,43600000.0
2008-12-04 23:33:00,1.4686,1.46875,1.4686,1.4687,22400000.0
2008-12-04 23:34:00,1.4687,1.4687,1.46845,1.46865,37200000.0
2008-12-04 23:35:00,1.4686,1.4686,1.4686,1.4686,8000000.0
2008-12-04 23:36:00,1.46855,1.46855,1.46825,1.46825,27600000.0
2008-12-04 23:37:00,1.4682,1.4682,1.4682,1.4682,17600000.0
2008-12-04 23:38:00,1.4682,1.4683,1.4682,1.4683,17600000.0
2008-12-04 23:39:00,1.46825,1.4683,1.4682,1.4682,11200000.0
2008-12-04 23:40:00,1.4682,1.46835,1.4682,1.46835,20800000.0
2008-12-04 23:41:00,1.46835,1.46835,1.46825,1.4683,7800000.0
2008-12-04 23:42:00,1.46825,1.4686,1.46825,1.4686,31200000.0
2008-12-04 23:43:00,1.46855,1.46855,1.46845,1.4685,10600000.0
2008-12-04 23:44:00,1.46855,1.4691,1.46855,1.4689,44300000.0
2008-12-04 23:45:00,1.4689,1.46895,1.46875,1.46895,8400000.0
2008-12-04 23:46:00,1.46905,1.46905,1.468,1.46815,85300000.0
2008-12-04 23:47:00,1.468,1.46845,1.468,1.46825,48000000.0
2008-12-04 23:48:00,1.46825,1.46825,1.4681,1.4681,36800000.0
2008-12-04 23:49:00,1.46765,1.46793,1.46752,1.46793,20800000.0
2008-12-04 23:50:00,1.46815,1.46815,1.4681,1.4681,38400000.0
2008-12-04 23:51:00,1.4681,1.4681,1.46805,1.4681,33600000.0
2008-12-04 23:52:00,1.46825,1.46825,1.468,1.468,20200000.0
2008-12-04 23:53:00,1.46805,1.46805,1.46805,1.46805,13800000.0
2008-12-04 23:54:00,1.46805,1.46825,1.46805,1.46825,19200000.0
2008-12-04 23:55:00,1.46845,1.46855,1.4683,1.4683,15600000.0
2008-12-04 23:56:00,1.4683,1.46845,1.4681,1.46825,35400000.0
2008-12-04 23:57:00,1.4683,1.4683,1.46805,1.4681,20000000.0
2008-12-04 23:58:00,1.468,1.468,1.4679,1.46795,11200000.0
2008-12-04 23:59:00,1.4679,1.46795,1.4678,1.4678,63000000.0
2008-12-05 00:00:00,1.46775,1.4678,1.4664,1.46725,50600000.0
2008-12-05 00:01:00,1.46725,1.46725,1.46703,1.46703,6000000.0
2008-12-05 00:02:00,1.46765,1.468,1.4674,1.4674,8000000.0
2008-12-05 00:03:00,1.46805,1.46865,1.46735,1.468,56200000.0
2008-12-05 00:04:00,1.46815,1.46815,1.46805,1.46815,8400000.0
2008-12-05 00:05:00,1.46785,1.46798,1.46778,1.46782,30000000.0
2008-12-05 00:06:00,1.46766,1.46798,1.46766,1.46769,19800000.0
2008-12-05 00:07:00,1.46794,1.46804,1.46783,1.46783,30800000.0
2008-12-05 00:08:00,1.4684,1.469,1.4684,1.469,17600000.0
2008-12-05 00:09:00,1.469,1.469,1.4679,1.4688,25200000.0
2008-12-05 00:10:00,1.4688,1.4688,1.4688,1.4688,4800000.0
2008-12-05 00:11:00,1.4688,1.4688,1.4688,1.4688,1600000.0
2008-12-05 00:12:00,1.4688,1.4688,1.46865,1.46865,6200000.0
2008-12-05 00:13:00,1.4687,1.4687,1.4677,1.4677,32400000.0
2008-12-05 00:14:00,1.4679,1.4679,1.4679,1.4679,1000000.0
2008-12-05 00:15:00,1.4678,1.468,1.4677,1.4677,62400000.0
2008-12-05 00:16:00,1.4681,1.46815,1.4676,1.4676,28600000.0
2008-12-05 00:17:00,1.4676,1.468,1.46755,1.468,9600000.0
2008-12-05 00:18:00,1.4671,1.4671,1.4671,1.4671,8000000.0
2008-12-05 00:19:00,1.4671,1.4671,1.4659,1.46615,45600000.0
2008-12-05 00:20:00,1.46615,1.46615,1.4661,1.46615,24600000.0
2008-12-05 00:21:00,1.46615,1.46615,1.46615,1.46615,18400000.0
2008-12-05 00:22:00,1.46615,1.46615,1.46615,1.46615,3000000.0
2008-12-05 00:23:00,1.46615,1.4662,1.46615,1.4662,6200000.0
2008-12-05 00:24:00,1.4662,1.4662,1.4662,1.4662,1000000.0
2008-12-05 00:25:00,1.4661,1.4662,1.4661,1.4662,13800000.0
2008-12-05 00:26:00,1.4661,1.46615,1.4661,1.4661,65600000.0
2008-12-05 00:27:00,1.46615,1.46615,1.4657,1.4661,139200000.0
2008-12-05 00:28:00,1.46615,1.46635,1.466,1.466,19600000.0
2008-12-05 00:29:00,1.4661,1.46615,1.4661,1.46615,18000000.0
2008-12-05 00:30:00,1.46615,1.46645,1.46605,1.4663,10600000.0
2008-12-05 00:31:00,1.46615,1.46645,1.46615,1.46645,16800000.0
2008-12-05 00:32:00,1.4666,1.4674,1.4661,1.4661,35300000.0
2008-12-05 00:33:00,1.46635,1.4674,1.4661,1.4661,32800000.0
2008-12-05 00:34:00,1.4663,1.4669,1.4663,1.4666,77800000.0
2008-12-05 00:35:00,1.46685,1.46695,1.4666,1.46675,29200000.0
2008-12-05 00:36:00,1.4667,1.46685,1.4667,1.4667,13000000.0
2008-12-05 00:37:00,1.46725,1.46765,1.46655,1.4674,34600000.0
2008-12-05 00:38:00,1.46745,1.46795,1.4671,1.46775,9800000.0
2008-12-05 00:39:00,1.46775,1.46805,1.46775,1.46805,6200000.0
2008-12-05 00:40:00,1.46805,1.4681,1.4675,1.4675,27700000.0
2008-12-05 00:41:00,1.46722,1.46749,1.46717,1.46742,49000000.0
2008-12-05 00:42:00,1.4675,1.46761,1.46733,1.46733,32400000.0
2008-12-05 00:43:00,1.4677,1.4677,1.4676,1.4676,3000000.0
2008-12-05 00:44:00,1.4676,1.46775,1.4676,1.4676,17400000.0
2008-12-05 00:45:00,1.46795,1.46795,1.46745,1.46745,29200000.0
2008-12-05 00:46:00,1.46745,1.46765,1.46745,1.4675,26000000.0
2008-12-05 00:47:00,1.4676,1.46765,1.46745,1.4675,13600000.0
2008-12-05 00:48:00,1.4677,1.46805,1.4674,1.46795,29800000.0
2008-12-05 00:49:00,1.46805,1.46865,1.46745,1.4686,37000000.0
2008-12-05 00:50:00,1.46845,1.46855,1.4684,1.46855,9600000.0
2008-12-05 00:51:00,1.46845,1.46845,1.46845,1.46845,1600000.0
2008-12-05 00:52:00,1.4685,1.4685,1.4685,1.4685,1600000.0
2008-12-05 00:53:00,1.4685,1.4689,1.46795,1.46815,95200000.0
2008-12-05 00:54:00,1.4681,1.4692,1.46675,1.4692,52800000.0
2008-12-05 00:55:00,1.4684,1.4684,1.4684,1.4684,3000000.0
2008-12-05 00:56:00,1.46831,1.46869,1.46806,1.46864,102241000.0
2008-12-05 00:57:00,1.4684,1.46867,1.46818,1.46865,16641000.0
2008-12-05 00:58:00,1.46855,1.46855,1.4683,1.46855,18800000.0
2008-12-05 00:59:00,1.46855,1.46855,1.46835,1.46835,12800000.0
2008-12-05 01:00:00,1.46835,1.46835,1.46835,1.46835,19000000.0
2008-12-05 01:01:00,1.4683,1.4683,1.46795,1.4683,486400005.0
2008-12-05 01:02:00,1.4683,1.4683,1.4683,1.4683,9600000.0
2008-12-05 01:03:00,1.4683,1.4683,1.4683,1.4683,9600000.0
2008-12-05 01:04:00,1.46785,1.46785,1.46785,1.46785,1400000.0
2008-12-05 01:05:00,1.46795,1.46805,1.46775,1.46775,49600000.0
2008-12-05 01:06:00,1.4679,1.46805,1.46785,1.46805,24800000.0
2008-12-05 01:07:00,1.46805,1.46835,1.46805,1.4681,17200000.0
2008-12-05 01:08:00,1.46805,1.46805,1.46805,1.46805,1400000.0
2008-12-05 01:09:00,1.46798,1.46853,1.46773,1.46776,51800000.0
2008-12-05 01:10:00,1.468,1.468,1.468,1.468,7400000.0
2008-12-05 01:11:00,1.468,1.468,1.468,1.468,3000000.0
2008-12-05 01:12:00,1.46805,1.46805,1.468,1.468,4600000.0
2008-12-05 01:13:00,1.46805,1.46805,1.468,1.468,13400000.0
2008-12-05 01:14:00,1.46765,1.4678,1.46765,1.4678,24000000.0
2008-12-05 01:15:00,1.46775,1.46775,1.46775,1.46775,4600000.0
2008-12-05 01:16:00,1.46728,1.46739,1.46723,1.46728,32800000.0
2008-12-05 01:17:00,1.46775,1.46775,1.46775,1.46775,7000000.0
2008-12-05 01:18:00,1.46762,1.46783,1.46762,1.46776,44400000.0
2008-12-05 01:19:00,1.46775,1.46775,1.46775,1.46775,9400000.0
2008-12-05 01:20:00,1.46775,1.46775,1.46775,1.46775,2400000.0
2008-12-05 01:21:00,1.46775,1.46775,1.46775,1.46775,22400000.0
2008-12-05 01:22:00,1.46775,1.46775,1.46775,1.46775,1400000.0
2008-12-05 01:23:00,1.46775,1.46785,1.46775,1.46785,4600000.0
2008-12-05 01:24:00,1.4679,1.468,1.46775,1.468,16800000.0
2008-12-05 01:25:00,1.46825,1.46825,1.46775,1.46775,69000000.0
2008-12-05 01:26:00,1.46775,1.46805,1.46775,1.46805,33800000.0
2008-12-05 01:27:00,1.468,1.468,1.46775,1.46785,41400000.0
2008-12-05 01:28:00,1.4679,1.4679,1.46775,1.4678,75600000.0
2008-12-05 01:29:00,1.46766,1.46797,1.46752,1.46794,24070000.0
2008-12-05 01:30:00,1.46745,1.4676,1.46745,1.46745,32800000.0
2008-12-05 01:31:00,1.46745,1.46745,1.46735,1.46735,21600000.0
2008-12-05 01:32:00,1.4671,1.4673,1.467,1.4673,10800000.0
2008-12-05 01:33:00,1.4673,1.4673,1.4673,1.4673,2400000.0
2008-12-05 01:34:00,1.4672,1.4672,1.467,1.467,9000000.0
2008-12-05 01:35:00,1.467,1.467,1.467,1.467,6000000.0
2008-12-05 01:36:00,1.467,1.4672,1.467,1.467,14800000.0
2008-12-05 01:37:00,1.4672,1.4674,1.4672,1.4674,11800000.0
2008-12-05 01:38:00,1.4674,1.4674,1.4674,1.4674,7800000.0
2008-12-05 01:39:00,1.46745,1.4675,1.4674,1.4674,7400000.0
2008-12-05 01:40:00,1.4673,1.46746,1.46699,1.46729,211600001.0
2008-12-05 01:41:00,1.4671,1.46713,1.46705,1.46713,87200001.0
2008-12-05 01:42:00,1.46715,1.46715,1.46707,1.46707,32000000.0
2008-12-05 01:43:00,1.46745,1.4676,1.46745,1.4676,7000000.0
2008-12-05 01:44:00,1.46743,1.46748,1.46719,1.46722,37200000.0
2008-12-05 01:45:00,1.46734,1.46755,1.4671,1.4671,94200000.0
2008-12-05 01:46:00,1.46748,1.46752,1.46709,1.46722,28200000.0
2008-12-05 01:47:00,1.4676,1.4676,1.4674,1.4674,7600000.0
2008-12-05 01:48:00,1.46701,1.46739,1.46689,1.46739,29400000.0
2008-12-05 01:49:00,1.46735,1.46735,1.46712,1.46719,24400000.0
2008-12-05 01:50:00,1.46696,1.4672,1.46696,1.46711,13800000.0
2008-12-05 01:51:00,1.467,1.46718,1.467,1.46718,58800000.0
2008-12-05 01:52:00,1.4673,1.4673,1.4673,1.4673,1600000.0
2008-12-05 01:53:00,1.4671,1.46727,1.46695,1.4672,92000000.0
2008-12-05 01:54:00,1.46723,1.46738,1.46721,1.46721,14200000.0
2008-12-05 01:55:00,1.4673,1.46765,1.4673,1.46765,11400000.0
2008-12-05 01:56:00,1.468,1.468,1.4673,1.4673,13400000.0
2008-12-05 01:57:00,1.46735,1.46745,1.46735,1.46745,12000000.0
2008-12-05 01:58:00,1.46726,1.4674,1.46726,1.46733,26800000.0
2008-12-05 01:59:00,1.4675,1.4677,1.4675,1.4676,20000000.0
2008-12-05 02:00:00,1.46765,1.46805,1.4676,1.46805,20800000.0
2008-12-05 02:01:00,1.46795,1.46795,1.4673,1.4675,56000000.0
2008-12-05 02:02:00,1.4676,1.4679,1.4674,1.4676,37200000.0
2008-12-05 02:03:00,1.46765,1.46765,1.46765,1.46765,4800000.0
2008-12-05 02:04:00,1.4676,1.4676,1.4675,1.4675,33800000.0
2008-12-05 02:05:00,1.4675,1.4675,1.4675,1.4675,22400000.0
2008-12-05 02:06:00,1.4676,1.4676,1.4675,1.4676,27400000.0
2008-12-05 02:07:00,1.46741,1.46777,1.46725,1.46743,60000000.0
2008-12-05 02:08:00,1.4676,1.468,1.46745,1.468,22600000.0
2008-12-05 02:09:00,1.4678,1.468,1.4676,1.468,15600000.0
2008-12-05 02:10:00,1.4678,1.468,1.4678,1.46785,9200000.0
2008-12-05 02:11:00,1.468,1.468,1.46785,1.468,6200000.0
2008-12-05 02:12:00,1.46785,1.468,1.4678,1.4678,12200000.0
2008-12-05 02:13:00,1.468,1.468,1.4678,1.468,4400000.0
2008-12-05 02:14:00,1.4678,1.468,1.4676,1.4678,27000000.0
2008-12-05 02:15:00,1.468,1.468,1.4678,1.4678,5200000.0
2008-12-05 02:16:00,1.468,1.468,1.46745,1.468,23000000.0
2008-12-05 02:17:00,1.46745,1.46785,1.46745,1.4677,23400000.0
2008-12-05 02:18:00,1.4676,1.4676,1.4676,1.4676,6400000.0
2008-12-05 02:19:00,1.46785,1.468,1.46745,1.4677,14400000.0
2008-12-05 02:20:00,1.4675,1.4677,1.4675,1.4677,7800000.0
2008-12-05 02:21:00,1.4675,1.4677,1.46745,1.4676,10000000.0
2008-12-05 02:22:00,1.46735,1.46775,1.46735,1.4677,15000000.0
2008-12-05 02:23:00,1.4677,1.468,1.4677,1.4677,14000000.0
2008-12-05 02:24:00,1.468,1.468,1.4677,1.4677,6800000.0
2008-12-05 02:25:00,1.468,1.468,1.4677,1.4678,4200000.0
2008-12-05 02:26:00,1.46775,1.46775,1.4676,1.4676,8000000.0
2008-12-05 02:27:00,1.4676,1.4676,1.46745,1.46745,8800000.0
2008-12-05 02:28:00,1.4675,1.4675,1.4672,1.4672,24200000.0
2008-12-05 02:29:00,1.4672,1.4672,1.4672,1.4672,3600000.0
2008-12-05 02:30:00,1.4672,1.4672,1.4672,1.4672,1000000.0
2008-12-05 02:31:00,1.467,1.4672,1.46655,1.46655,61200000.0
2008-12-05 02:32:00,1.4665,1.4665,1.46605,1.4664,38400000.0
2008-12-05 02:33:00,1.4664,1.4664,1.46605,1.46605,11200000.0
2008-12-05 02:34:00,1.46615,1.46625,1.46615,1.46625,19200000.0
2008-12-05 02:35:00,1.4662,1.4662,1.4661,1.4661,10800000.0
2008-12-05 02:36:00,1.4661,1.46635,1.4659,1.46635,24600000.0
2008-12-05 02:37:00,1.4663,1.4665,1.466,1.4663,70800000.0
2008-12-05 02:38:00,1.46645,1.46645,1.466,1.466,41000000.0
2008-12-05 02:39:00,1.4661,1.4665,1.4661,1.4665,20000000.0
2008-12-05 02:40:00,1.4665,1.4665,1.4665,1.4665,2400000.0
2008-12-05 02:41:00,1.4665,1.4666,1.4665,1.4666,6400000.0
2008-12-05 02:42:00,1.4666,1.4669,1.4665,1.4666,23400000.0
2008-12-05 02:43:00,1.4666,1.4666,1.466,1.466,64000000.0
2008-12-05 02:44:00,1.46595,1.46595,1.46595,1.46595,2400000.0
2008-12-05 02:45:00,1.4657,1.46601,1.4655,1.46594,45000000.0
2008-12-05 02:46:00,1.46595,1.46595,1.4656,1.4656,157000000.0
2008-12-05 02:47:00,1.4656,1.4656,1.46515,1.46555,40000000.0
2008-12-05 02:48:00,1.46565,1.46575,1.46555,1.4656,9600000.0
2008-12-05 02:49:00,1.4655,1.46585,1.4654,1.4654,22800000.0
2008-12-05 02:50:00,1.4655,1.46565,1.4655,1.4655,20800000.0
2008-12-05 02:51:00,1.4656,1.4656,1.4656,1.4656,1600000.0
2008-12-05 02:52:00,1.4656,1.4656,1.4653,1.4653,81800000.0
2008-12-05 02:53:00,1.4653,1.4653,1.46525,1.46525,14400000.0
2008-12-05 02:54:00,1.4653,1.4653,1.4651,1.4651,57600000.0
2008-12-05 02:55:00,1.46505,1.4652,1.46505,1.4652,125600000.0
2008-12-05 02:56:00,1.4652,1.4652,1.4651,1.4652,80000000.0
2008-12-05 02:57:00,1.46515,1.4652,1.4649,1.4649,109600000.0
2008-12-05 02:58:00,1.465,1.465,1.4644,1.4644,70800000.0
2008-12-05 02:59:00,1.4644,1.4646,1.464,1.4645,68000000.0
2008-12-05 03:00:00,1.4645,1.46455,1.46385,1.464,75800000.0
2008-12-05 03:01:00,1.464,1.464,1.46375,1.4639,28800000.0
2008-12-05 03:02:00,1.4638,1.46395,1.4637,1.4637,14400000.0
2008-12-05 03:03:00,1.4637,1.46395,1.4636,1.46385,50600000.0
2008-12-05 03:04:00,1.4639,1.4639,1.4639,1.4639,1600000.0
2008-12-05 03:05:00,1.4639,1.464,1.4638,1.4638,16800000.0
2008-12-05 03:06:00,1.4638,1.4638,1.4636,1.4636,36800000.0
2008-12-05 03:07:00,1.4636,1.4636,1.4634,1.4634,6400000.0
2008-12-05 03:08:00,1.4636,1.4636,1.46325,1.46335,11200000.0
2008-12-05 03:09:00,1.46312,1.46331,1.46299,1.46318,86400000.0
2008-12-05 03:10:00,1.4633,1.4633,1.46315,1.4632,8000000.0
2008-12-05 03:11:00,1.4632,1.46355,1.46315,1.4635,33000000.0
2008-12-05 03:12:00,1.4634,1.4635,1.46325,1.4634,43200000.0
2008-12-05 03:13:00,1.46345,1.4635,1.46345,1.4635,6400000.0
2008-12-05 03:14:00,1.46345,1.46345,1.46345,1.46345,1600000.0
2008-12-05 03:15:00,1.46345,1.4635,1.4633,1.4633,27200000.0
2008-12-05 03:16:00,1.46345,1.4635,1.4634,1.4634,12800000.0
2008-12-05 03:17:00,1.4635,1.4635,1.4634,1.4634,24800000.0
2008-12-05 03:18:00,1.4635,1.46385,1.4633,1.46365,39200000.0
2008-12-05 03:19:00,1.4639,1.4641,1.4639,1.464,48200000.0
2008-12-05 03:20:00,1.464,1.464,1.46375,1.464,23200000.0
2008-12-05 03:21:00,1.464,1.46405,1.46395,1.464,28800000.0
2008-12-05 03:22:00,1.4641,1.46485,1.4641,1.4645,70200000.0
2008-12-05 03:23:00,1.4644,1.4647,1.4644,1.4647,8000000.0
2008-12-05 03:24:00,1.4647,1.46545,1.46455,1.4653,43200000.0
2008-12-05 03:25:00,1.46535,1.46535,1.46485,1.4649,25600000.0
2008-12-05 03:26:00,1.46495,1.46515,1.46495,1.46505,11200000.0
2008-12-05 03:27:00,1.465,1.46515,1.465,1.465,48800000.0
2008-12-05 03:28:00,1.465,1.4651,1.465,1.4651,22400000.0
2008-12-05 03:29:00,1.4651,1.46525,1.4651,1.4651,11200000.0
2008-12-05 03:30:00,1.4651,1.46515,1.4647,1.4648,16000000.0
2008-12-05 03:31:00,1.4648,1.4648,1.46425,1.46425,32000000.0
2008-12-05 03:32:00,1.46425,1.46445,1.46425,1.46445,20800000.0
2008-12-05 03:33:00,1.4645,1.4645,1.4645,1.4645,1600000.0
2008-12-05 03:34:00,1.4645,1.4649,1.4645,1.4649,52000000.0
2008-12-05 03:35:00,1.4647,1.46515,1.46465,1.465,65600000.0
2008-12-05 03:36:00,1.465,1.46545,1.465,1.4652,20800000.0
2008-12-05 03:37:00,1.4652,1.4653,1.4652,1.4653,8800000.0
2008-12-05 03:38:00,1.46493,1.46513,1.46488,1.46493,26000000.0
2008-12-05 03:39:00,1.4653,1.4653,1.4652,1.4652,8800000.0
2008-12-05 03:40:00,1.4652,1.4652,1.4652,1.4652,32000000.0
2008-12-05 03:41:00,1.4652,1.4652,1.46475,1.4651,36800000.0
2008-12-05 03:42:00,1.4646,1.46475,1.4646,1.46475,6400000.0
2008-12-05 03:43:00,1.46475,1.46475,1.46475,1.46475,6400000.0
2008-12-05 03:44:00,1.46475,1.46485,1.4646,1.4646,14400000.0
2008-12-05 03:45:00,1.4645,1.4645,1.4645,1.4645,1600000.0
2008-12-05 03:46:00,1.4644,1.4649,1.4643,1.4647,93600000.0
2008-12-05 03:47:00,1.4647,1.4647,1.4647,1.4647,4800000.0
2008-12-05 03:48:00,1.4647,1.4652,1.4647,1.46505,76200000.0
2008-12-05 03:49:00,1.4651,1.4655,1.4649,1.4655,27000000.0
2008-12-05 03:50:00,1.46535,1.46535,1.46525,1.4653,18400000.0
2008-12-05 03:51:00,1.4653,1.4653,1.465,1.46505,19000000.0
2008-12-05 03:52:00,1.465,1.46505,1.465,1.46505,11200000.0
2008-12-05 03:53:00,1.465,1.46505,1.4649,1.465,15600000.0
2008-12-05 03:54:00,1.465,1.4651,1.465,1.4651,9200000.0
2008-12-05 03:55:00,1.465,1.465,1.465,1.465,8800000.0
2008-12-05 03:56:00,1.4649,1.465,1.4649,1.465,7600000.0
2008-12-05 03:57:00,1.465,1.46535,1.4649,1.46525,45600000.0
2008-12-05 03:58:00,1.4654,1.4654,1.46485,1.46485,11200000.0
2008-12-05 03:59:00,1.465,1.465,1.465,1.465,1600000.0
2008-12-05 04:00:00,1.465,1.46505,1.465,1.46505,20800000.0
2008-12-05 04:01:00,1.46505,1.46505,1.46505,1.46505,1600000.0
2008-12-05 04:02:00,1.46515,1.46515,1.465,1.4651,33600000.0
2008-12-05 04:03:00,1.4651,1.4651,1.4651,1.4651,1600000.0
2008-12-05 04:04:00,1.4651,1.46515,1.4651,1.46515,3200000.0
2008-12-05 04:05:00,1.46515,1.46515,1.46515,1.46515,3200000.0
2008-12-05 04:06:00,1.46508,1.46513,1.46493,1.46503,26200000.0
2008-12-05 04:07:00,1.46493,1.46504,1.46486,1.46504,51400000.0
2008-12-05 04:08:00,1.46498,1.46511,1.46482,1.46511,50400000.0
2008-12-05 04:09:00,1.46518,1.46518,1.46503,1.46515,42100000.0
2008-12-05 04:10:00,1.46515,1.46515,1.46515,1.46515,1600000.0
2008-12-05 04:11:00,1.46525,1.46525,1.46525,1.46525,3200000.0
2008-12-05 04:12:00,1.46525,1.4654,1.46525,1.4654,11200000.0
2008-12-05 04:13:00,1.4654,1.46565,1.46525,1.4655,40000000.0
2008-12-05 04:14:00,1.4654,1.4656,1.4654,1.4656,8800000.0
2008-12-05 04:15:00,1.46575,1.46585,1.4657,1.46575,35000000.0
2008-12-05 04:16:00,1.4658,1.46585,1.4657,1.46585,28800000.0
2008-12-05 04:17:00,1.46565,1.46576,1.46547,1.46547,49000000.0
2008-12-05 04:18:00,1.46585,1.466,1.46585,1.466,11200000.0
2008-12-05 04:19:00,1.46576,1.46596,1.46576,1.46591,85200000.0
2008-12-05 04:20:00,1.46585,1.46585,1.46585,1.46585,1600000.0
2008-12-05 04:21:00,1.4657,1.46589,1.46559,1.46573,46000000.0
2008-12-05 04:22:00,1.466,1.466,1.4658,1.4658,34400000.0
2008-12-05 04:23:00,1.4658,1.466,1.4658,1.4659,18400000.0
2008-12-05 04:24:00,1.466,1.466,1.4658,1.466,27800000.0
2008-12-05 04:25:00,1.466,1.466,1.466,1.466,4800000.0
2008-12-05 04:26:00,1.466,1.466,1.4658,1.4658,50400000.0
2008-12-05 04:27:00,1.4658,1.46595,1.4657,1.46595,26400000.0
2008-12-05 04:28:00,1.4659,1.46605,1.4659,1.4659,49600000.0
2008-12-05 04:29:00,1.466,1.4664,1.466,1.4663,34000000.0
2008-12-05 04:30:00,1.4662,1.467,1.4662,1.46695,55400000.0
2008-12-05 04:31:00,1.46695,1.4673,1.46695,1.4673,53400000.0
2008-12-05 04:32:00,1.4673,1.4673,1.4673,1.4673,4800000.0
2008-12-05 04:33:00,1.4673,1.4673,1.4673,1.4673,21600000.0
2008-12-05 04:34:00,1.46697,1.46728,1.46696,1.46721,23800000.0
2008-12-05 04:35:00,1.4674,1.4674,1.46715,1.46715,11000000.0
2008-12-05 04:36:00,1.467,1.4671,1.46695,1.4671,91000000.0
2008-12-05 04:37:00,1.4671,1.4672,1.46695,1.4672,55800000.0
2008-12-05 04:38:00,1.46705,1.4672,1.46695,1.4671,47800000.0
2008-12-05 04:39:00,1.4671,1.46715,1.46685,1.46705,76600000.0
2008-12-05 04:40:00,1.46705,1.46705,1.4663,1.4663,31000000.0
2008-12-05 04:41:00,1.46645,1.4667,1.46645,1.4667,19200000.0
2008-12-05 04:42:00,1.4667,1.4667,1.4667,1.4667,2400000.0
2008-12-05 04:43:00,1.46652,1.46665,1.46647,1.46652,32000000.0
2008-12-05 04:44:00,1.4667,1.4667,1.4665,1.46655,11200000.0
2008-12-05 04:45:00,1.46655,1.46655,1.46655,1.46655,1600000.0
2008-12-05 04:46:00,1.46623,1.46637,1.46619,1.46623,53200000.0
2008-12-05 04:47:00,1.46655,1.46655,1.46655,1.46655,3200000.0
2008-12-05 04:48:00,1.4663,1.46653,1.4662,1.46643,102000000.0
2008-12-05 04:49:00,1.46655,1.46655,1.46655,1.46655,9600000.0
2008-12-05 04:50:00,1.4665,1.46655,1.4665,1.46655,9600000.0
2008-12-05 04:51:00,1.46655,1.46655,1.46655,1.46655,1600000.0
2008-12-05 04:52:00,1.46655,1.46655,1.46645,1.46655,8000000.0
2008-12-05 04:53:00,1.4667,1.4668,1.46665,1.46665,14200000.0
2008-12-05 04:54:00,1.46655,1.46667,1.46639,1.46639,49200000.0
2008-12-05 04:55:00,1.46675,1.46675,1.46675,1.46675,1600000.0
2008-12-05 04:56:00,1.46665,1.46665,1.46665,1.46665,1600000.0
2008-12-05 04:57:00,1.4666,1.4666,1.4665,1.4665,9600000.0
2008-12-05 04:58:00,1.4666,1.4667,1.4666,1.4666,14400000.0
2008-12-05 04:59:00,1.4665,1.4667,1.46635,1.46635,37400000.0
2008-12-05 05:00:00,1.4664,1.46645,1.46615,1.46645,93000000.0
2008-12-05 05:01:00,1.4664,1.46645,1.46605,1.46645,30200000.0
2008-12-05 05:02:00,1.4665,1.4665,1.46645,1.46645,3000000.0
2008-12-05 05:03:00,1.46655,1.46655,1.4664,1.4664,9400000.0
2008-12-05 05:04:00,1.46635,1.4664,1.4663,1.4663,7800000.0
2008-12-05 05:05:00,1.46665,1.467,1.46665,1.467,32400000.0
2008-12-05 05:06:00,1.467,1.4671,1.467,1.4671,9400000.0
2008-12-05 05:07:00,1.467,1.467,1.4669,1.4669,13200000.0
2008-12-05 05:08:00,1.46685,1.46685,1.46665,1.46675,16000000.0
2008-12-05 05:09:00,1.46675,1.46675,1.4666,1.4666,3200000.0
2008-12-05 05:10:00,1.4667,1.4667,1.4666,1.4667,6400000.0
2008-12-05 05:11:00,1.4667,1.4667,1.4667,1.4667,1600000.0
2008-12-05 05:12:00,1.46675,1.46845,1.46665,1.46695,224600000.0
2008-12-05 05:13:00,1.46674,1.46702,1.46672,1.46687,52800000.0
2008-12-05 05:14:00,1.46705,1.46705,1.46705,1.46705,1600000.0
2008-12-05 05:15:00,1.4671,1.46735,1.4671,1.46725,19200000.0
2008-12-05 05:16:00,1.46725,1.46725,1.46725,1.46725,4800000.0
2008-12-05 05:17:00,1.46725,1.46725,1.4672,1.4672,3200000.0
2008-12-05 05:18:00,1.46688,1.46707,1.46688,1.46688,38200000.0
2008-12-05 05:19:00,1.4669,1.46719,1.4669,1.46707,47200000.0
2008-12-05 05:20:00,1.46705,1.46717,1.46675,1.467,95200000.0
2008-12-05 05:21:00,1.46715,1.46715,1.467,1.467,7800000.0
2008-12-05 05:22:00,1.467,1.4671,1.467,1.4671,9200000.0
2008-12-05 05:23:00,1.4671,1.4671,1.4667,1.46675,21400000.0
2008-12-05 05:24:00,1.46661,1.46682,1.46645,1.46682,21700000.0
2008-12-05 05:25:00,1.46658,1.46683,1.46641,1.46664,78300000.0
2008-12-05 05:26:00,1.46676,1.46681,1.46658,1.4666,68200000.0
2008-12-05 05:27:00,1.46675,1.467,1.4667,1.467,8000000.0
2008-12-05 05:28:00,1.4671,1.46715,1.4669,1.46715,21400000.0
2008-12-05 05:29:00,1.46705,1.46705,1.46705,1.46705,1600000.0
2008-12-05 05:30:00,1.46715,1.46715,1.46715,1.46715,1600000.0
2008-12-05 05:31:00,1.4671,1.4671,1.4669,1.467,15600000.0
2008-12-05 05:32:00,1.46689,1.46711,1.46681,1.46681,83800000.0
2008-12-05 05:33:00,1.4671,1.4671,1.4671,1.4671,1600000.0
2008-12-05 05:34:00,1.4671,1.4671,1.467,1.467,4600000.0
2008-12-05 05:35:00,1.46705,1.46716,1.46698,1.46702,61800000.0
2008-12-05 05:36:00,1.467,1.467,1.4669,1.467,18600000.0
2008-12-05 05:37:00,1.4671,1.4671,1.46695,1.46695,15600000.0
2008-12-05 05:38:00,1.46685,1.46685,1.4664,1.46665,48600000.0
2008-12-05 05:39:00,1.46665,1.4667,1.46655,1.46665,48000000.0
2008-12-05 05:40:00,1.46665,1.46665,1.46645,1.4665,70600000.0
2008-12-05 05:41:00,1.46655,1.46735,1.46655,1.4672,79600000.0
2008-12-05 05:42:00,1.4671,1.4671,1.4667,1.46695,108400000.0
2008-12-05 05:43:00,1.4669,1.467,1.4668,1.467,43200000.0
2008-12-05 05:44:00,1.467,1.4676,1.4669,1.4676,72600000.0
2008-12-05 05:45:00,1.4675,1.468,1.4674,1.46795,88000000.0
2008-12-05 05:46:00,1.46795,1.46795,1.46795,1.46795,12000000.0
2008-12-05 05:47:00,1.46815,1.4685,1.46815,1.4685,42400000.0
2008-12-05 05:48:00,1.46835,1.46835,1.46835,1.46835,1400000.0
2008-12-05 05:49:00,1.46809,1.46841,1.46809,1.46838,59300000.0
2008-12-05 05:50:00,1.4683,1.4683,1.4675,1.4681,50000000.0
2008-12-05 05:51:00,1.4681,1.4681,1.46755,1.4676,37600000.0
2008-12-05 05:52:00,1.4676,1.46785,1.46755,1.46785,52200000.0
2008-12-05 05:53:00,1.4678,1.46795,1.4677,1.46795,8600000.0
2008-12-05 05:54:00,1.46795,1.468,1.46795,1.468,6200000.0
2008-12-05 05:55:00,1.468,1.468,1.46795,1.46795,6000000.0
2008-12-05 05:56:00,1.46777,1.46799,1.46761,1.46767,46600000.0
2008-12-05 05:57:00,1.46762,1.46796,1.46762,1.4677,81800000.0
2008-12-05 05:58:00,1.46768,1.46791,1.46766,1.46769,58000000.0
2008-12-05 05:59:00,1.46781,1.468,1.46766,1.46791,80200000.0
2008-12-05 06:00:00,1.46785,1.46785,1.46785,1.46785,3200000.0
2008-12-05 06:01:00,1.46785,1.46794,1.46772,1.46782,164800000.0
2008-12-05 06:02:00,1.4679,1.46795,1.46785,1.46795,22400000.0
2008-12-05 06:03:00,1.46785,1.46825,1.46785,1.46825,29400000.0
2008-12-05 06:04:00,1.46825,1.46825,1.46785,1.4679,86200000.0
2008-12-05 06:05:00,1.46795,1.46795,1.4679,1.4679,32000000.0
2008-12-05 06:06:00,1.4679,1.4679,1.46745,1.4675,54600000.0
2008-12-05 06:07:00,1.4675,1.46755,1.4671,1.4675,79200000.0
2008-12-05 06:08:00,1.46755,1.4676,1.46745,1.46755,78000000.0
2008-12-05 06:09:00,1.4677,1.4679,1.4677,1.46775,14200000.0
2008-12-05 06:10:00,1.46775,1.46785,1.46775,1.4678,30400000.0
2008-12-05 06:11:00,1.4678,1.4678,1.4675,1.4676,49600000.0
2008-12-05 06:12:00,1.4676,1.4676,1.4673,1.4673,29000000.0
2008-12-05 06:13:00,1.4673,1.4674,1.4673,1.4673,52200000.0
2008-12-05 06:14:00,1.4673,1.46735,1.46725,1.4673,26600000.0
2008-12-05 06:15:00,1.4673,1.4674,1.4672,1.4673,27400000.0
2008-12-05 06:16:00,1.4673,1.4674,1.4671,1.46725,72400000.0
2008-12-05 06:17:00,1.4672,1.4673,1.4671,1.46715,55800000.0
2008-12-05 06:18:00,1.46715,1.4673,1.4669,1.4669,56800000.0
2008-12-05 06:19:00,1.4669,1.4669,1.4667,1.46675,33600000.0
2008-12-05 06:20:00,1.46675,1.4668,1.46655,1.46665,49000000.0
2008-12-05 06:21:00,1.46645,1.46675,1.46645,1.4666,26600000.0
2008-12-05 06:22:00,1.4667,1.467,1.46645,1.46645,56800000.0
2008-12-05 06:23:00,1.46665,1.467,1.46665,1.467,32200000.0
2008-12-05 06:24:00,1.467,1.46705,1.467,1.467,23800000.0
2008-12-05 06:25:00,1.467,1.4671,1.46695,1.467,9800000.0
2008-12-05 06:26:00,1.46695,1.46695,1.46685,1.46685,6000000.0
2008-12-05 06:27:00,1.4669,1.467,1.4669,1.467,3800000.0
2008-12-05 06:28:00,1.467,1.467,1.4667,1.467,19400000.0
2008-12-05 06:29:00,1.46715,1.46735,1.4669,1.4669,18000000.0
2008-12-05 06:30:00,1.46658,1.46678,1.46639,1.46678,52200000.0
2008-12-05 06:31:00,1.4669,1.4669,1.4669,1.4669,6000000.0
2008-12-05 06:32:00,1.4669,1.467,1.46675,1.467,14600000.0
2008-12-05 06:33:00,1.467,1.467,1.4669,1.4669,2000000.0
2008-12-05 06:34:00,1.4668,1.4668,1.46616,1.46649,80000000.0
2008-12-05 06:35:00,1.4669,1.4669,1.4669,1.4669,1000000.0
2008-12-05 06:36:00,1.4669,1.4669,1.4669,1.4669,1400000.0
2008-12-05 06:37:00,1.4669,1.4669,1.4669,1.4669,3000000.0
2008-12-05 06:38:00,1.46695,1.46695,1.46695,1.46695,1400000.0
2008-12-05 06:39:00,1.4669,1.4669,1.4669,1.4669,1000000.0
2008-12-05 06:40:00,1.4669,1.4669,1.4669,1.4669,1000000.0
2008-12-05 06:41:00,1.4669,1.4669,1.4669,1.4669,2000000.0
2008-12-05 06:42:00,1.467,1.467,1.4669,1.4669,6400000.0
2008-12-05 06:43:00,1.4669,1.4669,1.4666,1.46665,29200000.0
2008-12-05 06:44:00,1.46665,1.4668,1.46645,1.4665,16400000.0
2008-12-05 06:45:00,1.46638,1.4665,1.46618,1.46627,86800000.0
2008-12-05 06:46:00,1.46642,1.46656,1.46633,1.46633,77600000.0
2008-12-05 06:47:00,1.4666,1.4666,1.4665,1.4665,2800000.0
2008-12-05 06:48:00,1.4664,1.4664,1.46635,1.46635,4800000.0
2008-12-05 06:49:00,1.46635,1.46635,1.46635,1.46635,3800000.0
2008-12-05 06:50:00,1.46635,1.46635,1.46635,1.46635,11400000.0
2008-12-05 06:51:00,1.4664,1.4666,1.46635,1.4666,15400000.0
2008-12-05 06:52:00,1.4666,1.4666,1.46655,1.46655,5600000.0
2008-12-05 06:53:00,1.46645,1.46645,1.4664,1.4664,14000000.0
2008-12-05 06:54:00,1.4664,1.4664,1.4658,1.46595,198100000.0
2008-12-05 06:55:00,1.46595,1.46595,1.46565,1.46565,37200000.0
2008-12-05 06:56:00,1.4657,1.4658,1.4657,1.4658,28000000.0
2008-12-05 06:57:00,1.4657,1.4657,1.4654,1.4654,67200000.0
2008-12-05 06:58:00,1.4655,1.4655,1.46535,1.46535,30200000.0
2008-12-05 06:59:00,1.4654,1.46595,1.4652,1.46595,90000000.0
2008-12-05 07:00:00,1.46595,1.46605,1.46575,1.46575,62600000.0
2008-12-05 07:01:00,1.46575,1.46575,1.4657,1.4657,12800000.0
2008-12-05 07:02:00,1.4657,1.46595,1.4656,1.4656,46200000.0
2008-12-05 07:03:00,1.4656,1.4658,1.4656,1.4657,24800000.0
2008-12-05 07:04:00,1.46575,1.46625,1.4656,1.4661,96200000.0
2008-12-05 07:05:00,1.4661,1.4661,1.4659,1.4659,12800000.0
2008-12-05 07:06:00,1.466,1.46645,1.466,1.4663,75600000.0
2008-12-05 07:07:00,1.46635,1.46635,1.4662,1.4663,74200000.0
2008-12-05 07:08:00,1.4661,1.46625,1.4661,1.4662,32400000.0
2008-12-05 07:09:00,1.46615,1.46615,1.4659,1.466,42000000.0
2008-12-05 07:10:00,1.466,1.46635,1.46595,1.46635,47400000.0
2008-12-05 07:11:00,1.4662,1.4664,1.46605,1.46615,35200000.0
2008-12-05 07:12:00,1.46605,1.4661,1.46595,1.4661,21400000.0
2008-12-05 07:13:00,1.46615,1.46635,1.46615,1.46625,16800000.0
2008-12-05 07:14:00,1.4661,1.46615,1.4658,1.466,20600000.0
2008-12-05 07:15:00,1.46583,1.46586,1.46572,1.46572,8000000.0
2008-12-05 07:16:00,1.46605,1.46605,1.46605,1.46605,1400000.0
2008-12-05 07:17:00,1.4661,1.4661,1.4661,1.4661,1400000.0
2008-12-05 07:18:00,1.46605,1.46605,1.46585,1.46585,4200000.0
2008-12-05 07:19:00,1.46585,1.46585,1.46585,1.46585,4200000.0
2008-12-05 07:20:00,1.46585,1.46585,1.4648,1.46485,276200000.0
2008-12-05 07:21:00,1.46525,1.4657,1.46445,1.4657,70800000.0
2008-12-05 07:22:00,1.4657,1.4657,1.465,1.465,17800000.0
2008-12-05 07:23:00,1.465,1.4656,1.465,1.46525,20800000.0
2008-12-05 07:24:00,1.46535,1.46535,1.4651,1.4653,26200000.0
2008-12-05 07:25:00,1.4653,1.4653,1.46495,1.4652,45200000.0
2008-12-05 07:26:00,1.4652,1.466,1.465,1.4652,119600000.0
2008-12-05 07:27:00,1.4652,1.46605,1.4652,1.4657,110600000.0
2008-12-05 07:28:00,1.4657,1.466,1.4654,1.4657,137000000.0
2008-12-05 07:29:00,1.4656,1.46565,1.46545,1.46555,23800000.0
2008-12-05 07:30:00,1.4656,1.46565,1.46555,1.46555,21400000.0
2008-12-05 07:31:00,1.46555,1.46555,1.46555,1.46555,1400000.0
2008-12-05 07:32:00,1.4655,1.46555,1.4655,1.46555,12000000.0
2008-12-05 07:33:00,1.46575,1.4661,1.4657,1.46605,31000000.0
2008-12-05 07:34:00,1.46605,1.46605,1.46605,1.46605,3000000.0
2008-12-05 07:35:00,1.46595,1.46595,1.46575,1.4659,21600000.0
2008-12-05 07:36:00,1.466,1.466,1.4659,1.4659,4200000.0
2008-12-05 07:37:00,1.46557,1.46592,1.46557,1.46588,91800000.0
2008-12-05 07:38:00,1.46585,1.4659,1.4654,1.46585,36800000.0
2008-12-05 07:39:00,1.4659,1.46595,1.46585,1.46595,7200000.0
2008-12-05 07:40:00,1.4661,1.46625,1.4661,1.46625,16800000.0
2008-12-05 07:41:00,1.46625,1.46675,1.46625,1.46675,15800000.0
2008-12-05 07:42:00,1.4667,1.4669,1.4664,1.4664,70400000.0
2008-12-05 07:43:00,1.46639,1.4666,1.46634,1.4665,133800000.0
2008-12-05 07:44:00,1.4667,1.4667,1.4667,1.4667,1400000.0
2008-12-05 07:45:00,1.46665,1.4672,1.46665,1.4672,24600000.0
2008-12-05 07:46:00,1.4673,1.46735,1.46725,1.4673,10000000.0
2008-12-05 07:47:00,1.4672,1.4672,1.4672,1.4672,3000000.0
2008-12-05 07:48:00,1.4666,1.46685,1.4661,1.46685,38800000.0
2008-12-05 07:49:00,1.4668,1.4668,1.46635,1.46645,47800000.0
2008-12-05 07:50:00,1.46655,1.4667,1.46655,1.4667,4200000.0
2008-12-05 07:51:00,1.4667,1.4667,1.46665,1.46665,2800000.0
2008-12-05 07:52:00,1.4666,1.46665,1.4666,1.46665,4400000.0
2008-12-05 07:53:00,1.4662,1.46672,1.4662,1.46672,93000000.0
2008-12-05 07:54:00,1.46662,1.46675,1.46659,1.46675,66200000.0
2008-12-05 07:55:00,1.46675,1.46675,1.46665,1.46665,4200000.0
2008-12-05 07:56:00,1.46671,1.46671,1.46632,1.46657,58800000.0
2008-12-05 07:57:00,1.4666,1.4666,1.46655,1.46655,7600000.0
2008-12-05 07:58:00,1.46655,1.46655,1.46655,1.46655,1400000.0
2008-12-05 07:59:00,1.46665,1.46665,1.4666,1.4666,7000000.0
2008-12-05 08:00:00,1.4666,1.4666,1.46555,1.46575,39000000.0
2008-12-05 08:01:00,1.4657,1.4657,1.4657,1.4657,1400000.0
2008-12-05 08:02:00,1.4657,1.46575,1.4657,1.46575,4200000.0
2008-12-05 08:03:00,1.46575,1.46575,1.46575,1.46575,4400000.0
2008-12-05 08:04:00,1.46575,1.46575,1.46545,1.4655,40000000.0
2008-12-05 08:05:00,1.46545,1.46545,1.46525,1.4654,41800000.0
2008-12-05 08:06:00,1.4654,1.4655,1.46525,1.4655,138000000.0
2008-12-05 08:07:00,1.4655,1.4656,1.4653,1.4653,45000000.0
2008-12-05 08:08:00,1.46525,1.46665,1.46525,1.46655,113800000.0
2008-12-05 08:09:00,1.4666,1.4669,1.4666,1.4669,30600000.0
2008-12-05 08:10:00,1.46685,1.46685,1.46685,1.46685,9000000.0
2008-12-05 08:11:00,1.467,1.4673,1.467,1.4673,20200000.0
2008-12-05 08:12:00,1.4672,1.4672,1.4669,1.4671,31200000.0
2008-12-05 08:13:00,1.46715,1.46715,1.46715,1.46715,1400000.0
2008-12-05 08:14:00,1.4671,1.4672,1.467,1.46715,17400000.0
2008-12-05 08:15:00,1.46715,1.46715,1.46665,1.46665,40600000.0
2008-12-05 08:16:00,1.46665,1.46665,1.46665,1.46665,75000000.0
2008-12-05 08:17:00,1.46645,1.46682,1.46633,1.46652,43200000.0
2008-12-05 08:18:00,1.4667,1.4667,1.46665,1.46665,16000000.0
2008-12-05 08:19:00,1.46665,1.4667,1.4666,1.46665,30800000.0
2008-12-05 08:20:00,1.46662,1.46677,1.46624,1.46624,64200000.0
2008-12-05 08:21:00,1.46675,1.46675,1.4666,1.46665,11600000.0
2008-12-05 08:22:00,1.46665,1.4669,1.4665,1.4669,24200000.0
2008-12-05 08:23:00,1.4669,1.4669,1.4669,1.4669,1400000.0
2008-12-05 08:24:00,1.46695,1.46695,1.4669,1.4669,15400000.0
2008-12-05 08:25:00,1.467,1.4674,1.46655,1.4667,109400000.0
2008-12-05 08:26:00,1.46657,1.467,1.46639,1.46639,121000000.0
2008-12-05 08:27:00,1.467,1.4679,1.46695,1.4679,75000000.0
2008-12-05 08:28:00,1.4682,1.4682,1.4682,1.4682,7200000.0
2008-12-05 08:29:00,1.46815,1.4687,1.46785,1.46845,173000000.0
2008-12-05 08:30:00,1.4686,1.4689,1.46825,1.46835,43000000.0
2008-12-05 08:31:00,1.46825,1.4686,1.46825,1.4683,36600000.0
2008-12-05 08:32:00,1.4683,1.4686,1.4682,1.4686,21400000.0
2008-12-05 08:33:00,1.4686,1.4696,1.4686,1.46905,65000000.0
2008-12-05 08:34:00,1.46925,1.4694,1.4686,1.46915,103400000.0
2008-12-05 08:35:00,1.46925,1.4711,1.46905,1.4697,188500000.0
2008-12-05 08:36:00,1.4697,1.4698,1.4693,1.4696,49800000.0
2008-12-05 08:37:00,1.4696,1.4698,1.4694,1.4694,60100000.0
2008-12-05 08:38:00,1.4694,1.46945,1.46925,1.4693,17800000.0
2008-12-05 08:39:00,1.4693,1.46935,1.46925,1.46925,58600000.0
2008-12-05 08:40:00,1.46925,1.46925,1.469,1.46925,60800000.0
2008-12-05 08:41:00,1.46925,1.46935,1.46925,1.4693,32200000.0
2008-12-05 08:42:00,1.4693,1.4693,1.4693,1.4693,5400000.0
2008-12-05 08:43:00,1.4693,1.4693,1.46915,1.46915,33000000.0
2008-12-05 08:44:00,1.46915,1.4692,1.46905,1.4691,35400000.0
2008-12-05 08:45:00,1.469,1.4691,1.46895,1.4691,19400000.0
2008-12-05 08:46:00,1.4691,1.46925,1.4691,1.46925,34000000.0
2008-12-05 08:47:00,1.4692,1.4692,1.469,1.469,20800000.0
2008-12-05 08:48:00,1.469,1.469,1.469,1.469,28800000.0
2008-12-05 08:49:00,1.4692,1.4692,1.469,1.469,23800000.0
2008-12-05 08:50:00,1.469,1.4693,1.469,1.4693,35200000.0
2008-12-05 08:51:00,1.46935,1.4694,1.46935,1.46935,10800000.0
2008-12-05 08:52:00,1.46935,1.46935,1.46935,1.46935,1200000.0
2008-12-05 08:53:00,1.4693,1.46965,1.46925,1.46935,30400000.0
2008-12-05 08:54:00,1.46955,1.46965,1.46935,1.46935,26800000.0
2008-12-05 08:55:00,1.46955,1.46975,1.4694,1.4694,55400000.0
2008-12-05 08:56:00,1.4694,1.4697,1.4694,1.4697,27600000.0
2008-12-05 08:57:00,1.46965,1.46965,1.4692,1.4692,65800000.0
2008-12-05 08:58:00,1.4693,1.46945,1.46905,1.46905,47000000.0
2008-12-05 08:59:00,1.469,1.46905,1.46885,1.46895,51400000.0
2008-12-05 09:00:00,1.4689,1.4689,1.4681,1.46815,118000000.0
2008-12-05 09:01:00,1.46815,1.46865,1.4681,1.46865,59800000.0
2008-12-05 09:02:00,1.4686,1.4686,1.46855,1.46855,14400000.0
2008-12-05 09:03:00,1.46865,1.4687,1.46845,1.46845,21200000.0
2008-12-05 09:04:00,1.46845,1.4685,1.46845,1.46845,8800000.0
2008-12-05 09:05:00,1.46845,1.46865,1.4683,1.4684,30400000.0
2008-12-05 09:06:00,1.46835,1.46835,1.46665,1.46665,84600000.0
2008-12-05 09:07:00,1.4666,1.4668,1.4663,1.46675,120000000.0
2008-12-05 09:08:00,1.4668,1.46685,1.46675,1.46685,15400000.0
2008-12-05 09:09:00,1.46685,1.46695,1.46645,1.46645,63700000.0
2008-12-05 09:10:00,1.4664,1.4664,1.4648,1.4653,159900000.0
2008-12-05 09:11:00,1.4653,1.4656,1.4649,1.4656,141600000.0
2008-12-05 09:12:00,1.4658,1.46595,1.4654,1.4657,117500000.0
2008-12-05 09:13:00,1.46565,1.46615,1.4656,1.466,169800000.0
2008-12-05 09:14:00,1.46605,1.46615,1.46585,1.4661,102400000.0
2008-12-05 09:15:00,1.4661,1.4661,1.46475,1.4652,159800000.0
2008-12-05 09:16:00,1.4651,1.4658,1.4651,1.46545,152800000.0
2008-12-05 09:17:00,1.4655,1.4689,1.4655,1.4662,237800000.0
2008-12-05 09:18:00,1.46605,1.46665,1.46595,1.46645,83400000.0
2008-12-05 09:19:00,1.4665,1.46655,1.4661,1.46635,63100000.0
2008-12-05 09:20:00,1.46635,1.4668,1.46635,1.4668,39400000.0
2008-12-05 09:21:00,1.4668,1.46725,1.4668,1.46725,64000000.0
2008-12-05 09:22:00,1.46725,1.46745,1.46695,1.46745,92200000.0
2008-12-05 09:23:00,1.46755,1.46825,1.46755,1.46815,65700000.0
2008-12-05 09:24:00,1.4681,1.4689,1.46805,1.4689,74700000.0
2008-12-05 09:25:00,1.4689,1.46945,1.4689,1.46915,97800000.0
2008-12-05 09:26:00,1.46915,1.46915,1.4683,1.4684,76800000.0
2008-12-05 09:27:00,1.4683,1.4683,1.46775,1.4681,89200000.0
2008-12-05 09:28:00,1.46815,1.46815,1.46785,1.46795,69700000.0
2008-12-05 09:29:00,1.46795,1.4682,1.4675,1.4677,154200000.0
2008-12-05 09:30:00,1.4677,1.468,1.46755,1.4677,148800000.0
2008-12-05 09:31:00,1.46765,1.4679,1.4676,1.4677,48200000.0
2008-12-05 09:32:00,1.4677,1.4678,1.46745,1.4676,46300000.0
2008-12-05 09:33:00,1.4678,1.4678,1.46695,1.4673,119800000.0
2008-12-05 09:34:00,1.4672,1.4673,1.46705,1.46725,51900000.0
2008-12-05 09:35:00,1.46725,1.46735,1.4667,1.46705,63500000.0
2008-12-05 09:36:00,1.46705,1.46735,1.46675,1.46705,55300000.0
2008-12-05 09:37:00,1.46705,1.46755,1.46695,1.4671,79200000.0
2008-12-05 09:38:00,1.4671,1.4674,1.4669,1.467,91200000.0
2008-12-05 09:39:00,1.467,1.46735,1.4668,1.46715,29400000.0
2008-12-05 09:40:00,1.46725,1.46725,1.4668,1.4672,32000000.0
2008-12-05 09:41:00,1.4671,1.46785,1.4671,1.46765,60100000.0
2008-12-05 09:42:00,1.46765,1.46805,1.46715,1.4678,109000000.0
2008-12-05 09:43:00,1.46785,1.46785,1.46765,1.46765,15600000.0
2008-12-05 09:44:00,1.4677,1.468,1.4677,1.4679,32400000.0
2008-12-05 09:45:00,1.4679,1.4679,1.46715,1.46755,74900000.0
2008-12-05 09:46:00,1.46755,1.46755,1.46735,1.46735,152600000.0
2008-12-05 09:47:00,1.46735,1.4684,1.46735,1.46825,121200000.0
2008-12-05 09:48:00,1.46825,1.4683,1.468,1.468,65900000.0
2008-12-05 09:49:00,1.468,1.46825,1.46775,1.4681,67400000.0
2008-12-05 09:50:00,1.4682,1.4682,1.46785,1.4682,121900000.0
2008-12-05 09:51:00,1.46815,1.46905,1.4679,1.46855,87900000.0
2008-12-05 09:52:00,1.4686,1.46865,1.46795,1.4683,62800000.0
2008-12-05 09:53:00,1.4682,1.46825,1.4674,1.46815,201100000.0
2008-12-05 09:54:00,1.46815,1.4685,1.46815,1.4683,38300000.0
2008-12-05 09:55:00,1.4683,1.4684,1.46785,1.46815,63000000.0
2008-12-05 09:56:00,1.46805,1.46815,1.4679,1.46795,70000000.0
2008-12-05 09:57:00,1.4679,1.46835,1.46785,1.46825,69040000.0
2008-12-05 09:58:00,1.46825,1.46845,1.46735,1.46785,140140000.0
2008-12-05 09:59:00,1.46785,1.4694,1.46765,1.4693,72400000.0
2008-12-05 10:00:00,1.4693,1.46945,1.4679,1.4687,158800000.0
2008-12-05 10:01:00,1.4687,1.46875,1.46855,1.46865,83100000.0
2008-12-05 10:02:00,1.46865,1.4691,1.4685,1.4691,67550000.0
2008-12-05 10:03:00,1.4691,1.46935,1.4687,1.46915,130140000.0
2008-12-05 10:04:00,1.4691,1.46925,1.46875,1.46875,198960000.0
2008-12-05 10:05:00,1.46865,1.46875,1.46825,1.46845,201300000.0
2008-12-05 10:06:00,1.4684,1.46895,1.4682,1.46845,182880000.0
2008-12-05 10:07:00,1.46845,1.4693,1.46825,1.46895,167400000.0
2008-12-05 10:08:00,1.4688,1.4694,1.46855,1.4692,236000000.0
2008-12-05 10:09:00,1.4692,1.4693,1.46895,1.46895,95500000.0
2008-12-05 10:10:00,1.46895,1.46925,1.46865,1.4692,102900000.0
2008-12-05 10:11:00,1.46925,1.471,1.46915,1.471,158600000.0
2008-12-05 10:12:00,1.471,1.47105,1.47065,1.47065,123800000.0
2008-12-05 10:13:00,1.47065,1.47165,1.47065,1.4713,174700000.0
2008-12-05 10:14:00,1.4713,1.47165,1.47085,1.4716,147800000.0
2008-12-05 10:15:00,1.4716,1.4719,1.47035,1.47055,230800000.0
2008-12-05 10:16:00,1.47045,1.4706,1.47,1.4704,190200000.0
2008-12-05 10:17:00,1.4704,1.4726,1.4704,1.4725,307100000.0
2008-12-05 10:18:00,1.4725,1.47335,1.47245,1.4732,313000000.0
2008-12-05 10:19:00,1.4732,1.4736,1.47295,1.4732,209800000.0
2008-12-05 10:20:00,1.47335,1.4735,1.47265,1.47275,233200000.0
2008-12-05 10:21:00,1.47275,1.47315,1.47275,1.4731,161000000.0
2008-12-05 10:22:00,1.4731,1.4734,1.4729,1.47325,223000000.0
2008-12-05 10:23:00,1.47325,1.4733,1.47215,1.47225,163500000.0
2008-12-05 10:24:00,1.47225,1.47295,1.47205,1.4727,230400000.0
2008-12-05 10:25:00,1.47265,1.47285,1.47245,1.47255,149000000.0
2008-12-05 10:26:00,1.47255,1.4729,1.4717,1.4717,159800000.0
2008-12-05 10:27:00,1.47175,1.47245,1.4717,1.47225,172000000.0
2008-12-05 10:28:00,1.47225,1.47235,1.4721,1.4721,117600000.0
2008-12-05 10:29:00,1.4721,1.4723,1.47185,1.47205,81400000.0
2008-12-05 10:30:00,1.472,1.47225,1.4717,1.4721,125700000.0
2008-12-05 10:31:00,1.47215,1.47215,1.4712,1.4713,178400000.0
2008-12-05 10:32:00,1.4713,1.4714,1.4708,1.47085,250700000.0
2008-12-05 10:33:00,1.47085,1.4712,1.47085,1.4711,89000000.0
2008-12-05 10:34:00,1.47105,1.4711,1.47075,1.47085,146400000.0
2008-12-05 10:35:00,1.47085,1.4714,1.4705,1.4713,168200000.0
2008-12-05 10:36:00,1.4714,1.4714,1.4707,1.471,96500000.0
2008-12-05 10:37:00,1.4709,1.4712,1.4698,1.4702,183000000.0
2008-12-05 10:38:00,1.47015,1.47075,1.47005,1.4707,139300000.0
2008-12-05 10:39:00,1.4706,1.47065,1.47025,1.4703,153300000.0
2008-12-05 10:40:00,1.47025,1.4706,1.47025,1.4705,111200000.0
2008-12-05 10:41:00,1.47045,1.47075,1.47035,1.47065,115800000.0
2008-12-05 10:42:00,1.4706,1.47085,1.4703,1.4703,127700000.0
2008-12-05 10:43:00,1.4701,1.4704,1.46945,1.47,153800000.0
2008-12-05 10:44:00,1.47,1.47,1.46965,1.46995,61800000.0
2008-12-05 10:45:00,1.46995,1.47015,1.46995,1.47,60800000.0
2008-12-05 10:46:00,1.47,1.47015,1.47,1.47005,77000000.0
2008-12-05 10:47:00,1.47005,1.47025,1.47005,1.4702,27000000.0
2008-12-05 10:48:00,1.47015,1.47045,1.47005,1.4701,92600000.0
2008-12-05 10:49:00,1.47025,1.47045,1.47,1.47035,74200000.0
2008-12-05 10:50:00,1.47035,1.47035,1.4703,1.47035,30200000.0
2008-12-05 10:51:00,1.4703,1.4705,1.47015,1.47035,77800000.0
2008-12-05 10:52:00,1.4704,1.4706,1.4702,1.4705,214400000.0
2008-12-05 10:53:00,1.4704,1.47095,1.4702,1.47095,141000000.0
2008-12-05 10:54:00,1.47095,1.47105,1.4707,1.471,128600000.0
2008-12-05 10:55:00,1.47095,1.47135,1.47075,1.4711,161400000.0
2008-12-05 10:56:00,1.471,1.4713,1.47095,1.47105,97200000.0
2008-12-05 10:57:00,1.471,1.4716,1.471,1.4715,92100000.0
2008-12-05 10:58:00,1.4715,1.47165,1.4714,1.4715,54100000.0
2008-12-05 10:59:00,1.4715,1.4726,1.4715,1.4723,129500000.0
2008-12-05 11:00:00,1.4723,1.47245,1.47175,1.4719,172700000.0
2008-12-05 11:01:00,1.47195,1.4721,1.4717,1.4717,156600000.0
2008-12-05 11:02:00,1.47175,1.47215,1.4717,1.472,109200000.0
2008-12-05 11:03:00,1.472,1.472,1.47145,1.4718,124400000.0
2008-12-05 11:04:00,1.4718,1.47195,1.4717,1.47175,108600000.0
2008-12-05 11:05:00,1.47175,1.47195,1.4717,1.4718,172200000.0
2008-12-05 11:06:00,1.47175,1.4718,1.47165,1.47165,35600000.0
2008-12-05 11:07:00,1.47165,1.47175,1.47155,1.4716,110800000.0
2008-12-05 11:08:00,1.47155,1.47165,1.47145,1.47155,117000000.0
2008-12-05 11:09:00,1.47155,1.4717,1.47145,1.4715,74400000.0
2008-12-05 11:10:00,1.47155,1.47205,1.47135,1.47205,147000000.0
2008-12-05 11:11:00,1.47195,1.47365,1.47195,1.4733,216200000.0
2008-12-05 11:12:00,1.4733,1.47375,1.4731,1.4731,192400000.0
2008-12-05 11:13:00,1.4731,1.4732,1.47255,1.47265,176400000.0
2008-12-05 11:14:00,1.4727,1.4728,1.4726,1.47265,103800000.0
2008-12-05 11:15:00,1.47265,1.4727,1.4722,1.47245,147100000.0
2008-12-05 11:16:00,1.47245,1.4728,1.47235,1.4727,115000000.0
2008-12-05 11:17:00,1.4727,1.4728,1.47235,1.47265,147800000.0
2008-12-05 11:18:00,1.47255,1.47275,1.47255,1.47275,65800000.0
2008-12-05 11:19:00,1.4727,1.47275,1.47235,1.47235,88400000.0
2008-12-05 11:20:00,1.47235,1.4727,1.47235,1.4724,106800000.0
2008-12-05 11:21:00,1.4724,1.47325,1.4724,1.47265,129200000.0
2008-12-05 11:22:00,1.47265,1.4737,1.47255,1.47325,149400000.0
2008-12-05 11:23:00,1.47325,1.47395,1.4732,1.47395,110500000.0
2008-12-05 11:24:00,1.474,1.4752,1.4737,1.47375,373200000.0
2008-12-05 11:25:00,1.4737,1.47385,1.47335,1.4734,180000000.0
2008-12-05 11:26:00,1.4735,1.4736,1.473,1.4735,167200000.0
2008-12-05 11:27:00,1.4735,1.4737,1.4729,1.4733,244300000.0
2008-12-05 11:28:00,1.4733,1.4733,1.4731,1.4733,78800000.0
2008-12-05 11:29:00,1.4733,1.47435,1.47305,1.4732,221200000.0
2008-12-05 11:30:00,1.4732,1.47385,1.47315,1.47385,190000000.0
2008-12-05 11:31:00,1.47395,1.47405,1.4734,1.4735,157400000.0
2008-12-05 11:32:00,1.47355,1.47375,1.4734,1.4736,98000000.0
2008-12-05 11:33:00,1.4736,1.47475,1.4736,1.47435,367200000.0
2008-12-05 11:34:00,1.47425,1.475,1.47425,1.47455,202600000.0
2008-12-05 11:35:00,1.4746,1.47465,1.47425,1.47465,102100000.0
2008-12-05 11:36:00,1.47465,1.47465,1.47415,1.47425,113600000.0
2008-12-05 11:37:00,1.47425,1.4746,1.47415,1.4745,107400000.0
2008-12-05 11:38:00,1.4745,1.4748,1.4744,1.47475,137200000.0
2008-12-05 11:39:00,1.47475,1.47485,1.4745,1.4748,164600000.0
2008-12-05 11:40:00,1.4748,1.4748,1.474,1.474,99900000.0
2008-12-05 11:41:00,1.474,1.474,1.47275,1.47275,178899999.0
2008-12-05 11:42:00,1.4727,1.47385,1.47265,1.4729,189900000.0
2008-12-05 11:43:00,1.4729,1.4729,1.4723,1.47255,122700000.0
2008-12-05 11:44:00,1.47265,1.4727,1.4722,1.47235,127600000.0
2008-12-05 11:45:00,1.47235,1.4731,1.47205,1.4724,279800000.0
2008-12-05 11:46:00,1.4725,1.4725,1.47205,1.4723,227000000.0
2008-12-05 11:47:00,1.47235,1.47285,1.47225,1.47285,153100000.0
2008-12-05 11:48:00,1.4727,1.47305,1.4725,1.47265,223900000.0
2008-12-05 11:49:00,1.47265,1.4729,1.47165,1.47165,173700000.0
2008-12-05 11:50:00,1.47165,1.47205,1.4708,1.47095,271500000.0
2008-12-05 11:51:00,1.47095,1.4715,1.469,1.469,278800000.0
2008-12-05 11:52:00,1.4689,1.4692,1.467,1.4683,478400001.0
2008-12-05 11:53:00,1.4683,1.46905,1.4682,1.4689,141600000.0
2008-12-05 11:54:00,1.46885,1.46955,1.4682,1.46875,268700000.0
2008-12-05 11:55:00,1.4687,1.46885,1.46655,1.4671,253600000.0
2008-12-05 11:56:00,1.4671,1.4684,1.4667,1.4673,249600000.0
2008-12-05 11:57:00,1.4673,1.4679,1.467,1.4677,172600000.0
2008-12-05 11:58:00,1.4678,1.4683,1.46745,1.4679,191000000.0
2008-12-05 11:59:00,1.4679,1.4686,1.46775,1.4682,242500000.0
2008-12-05 12:00:00,1.4682,1.4682,1.46715,1.468,181600000.0
2008-12-05 12:01:00,1.4682,1.4682,1.4666,1.4676,173400000.0
2008-12-05 12:02:00,1.46755,1.4676,1.4667,1.4671,193500000.0
2008-12-05 12:03:00,1.46725,1.4678,1.4669,1.46725,143300000.0
2008-12-05 12:04:00,1.4673,1.46785,1.4667,1.4676,168300000.0
2008-12-05 12:05:00,1.46765,1.46845,1.4675,1.4684,91600000.0
2008-12-05 12:06:00,1.4684,1.4685,1.46755,1.46775,85900000.0
2008-12-05 12:07:00,1.4679,1.4689,1.4679,1.46875,99700000.0
2008-12-05 12:08:00,1.4685,1.4689,1.4684,1.46885,104600000.0
2008-12-05 12:09:00,1.46895,1.4691,1.4686,1.4687,176800000.0
2008-12-05 12:10:00,1.46865,1.4687,1.46725,1.4678,211000000.0
2008-12-05 12:11:00,1.4676,1.468,1.467,1.4677,142040000.0
2008-12-05 12:12:00,1.4677,1.4679,1.46695,1.46695,208650000.0
2008-12-05 12:13:00,1.46695,1.4673,1.46665,1.4671,137160000.0
2008-12-05 12:14:00,1.4671,1.4677,1.467,1.46765,160440000.0
2008-12-05 12:15:00,1.46765,1.46825,1.46755,1.468,113320000.0
2008-12-05 12:16:00,1.46795,1.4681,1.4674,1.46765,201340000.0
2008-12-05 12:17:00,1.4676,1.46835,1.4674,1.46795,227700000.0
2008-12-05 12:18:00,1.46785,1.46815,1.46725,1.46745,212000000.0
2008-12-05 12:19:00,1.4675,1.46835,1.46735,1.46775,258400000.0
2008-12-05 12:20:00,1.46775,1.4684,1.46775,1.4681,257200000.0
2008-12-05 12:21:00,1.4681,1.4688,1.46785,1.46865,187800000.0
2008-12-05 12:22:00,1.46865,1.46885,1.468,1.4686,196000000.0
2008-12-05 12:23:00,1.4684,1.46855,1.4675,1.46815,125800000.0
2008-12-05 12:24:00,1.46815,1.4686,1.46755,1.46755,221400000.0
2008-12-05 12:25:00,1.46755,1.46755,1.467,1.46735,215600000.0
2008-12-05 12:26:00,1.46735,1.46745,1.46695,1.4671,116800000.0
2008-12-05 12:27:00,1.46705,1.4675,1.4669,1.46715,163200000.0
2008-12-05 12:28:00,1.46715,1.46745,1.46705,1.46715,168800000.0
2008-12-05 12:29:00,1.4671,1.46735,1.467,1.46725,165600000.0
2008-12-05 12:30:00,1.46725,1.4676,1.46625,1.4668,219500000.0
2008-12-05 12:31:00,1.4668,1.4669,1.4658,1.46605,347200000.0
2008-12-05 12:32:00,1.46625,1.46705,1.4661,1.46675,196100000.0
2008-12-05 12:33:00,1.4668,1.46695,1.4664,1.46645,170800000.0
2008-12-05 12:34:00,1.4664,1.4667,1.4663,1.4666,93300000.0
2008-12-05 12:35:00,1.4666,1.46665,1.4664,1.46655,35700000.0
2008-12-05 12:36:00,1.4665,1.46655,1.466,1.466,101000000.0
2008-12-05 12:37:00,1.46615,1.46625,1.4658,1.4662,81400000.0
2008-12-05 12:38:00,1.46625,1.46715,1.4662,1.46665,138400000.0
2008-12-05 12:39:00,1.46665,1.4669,1.4666,1.4667,131400000.0
2008-12-05 12:40:00,1.4666,1.4667,1.46635,1.46645,86400000.0
2008-12-05 12:41:00,1.4665,1.46685,1.4665,1.4666,78300000.0
2008-12-05 12:42:00,1.4666,1.4667,1.4664,1.4666,80600000.0
2008-12-05 12:43:00,1.4665,1.4666,1.4664,1.4666,18800000.0
2008-12-05 12:44:00,1.4666,1.46715,1.4666,1.4669,86200000.0
2008-12-05 12:45:00,1.4669,1.467,1.46645,1.4668,204399999.0
2008-12-05 12:46:00,1.4669,1.4673,1.4667,1.4667,125100000.0
2008-12-05 12:47:00,1.4667,1.4667,1.46625,1.46665,119400000.0
2008-12-05 12:48:00,1.4666,1.46665,1.4655,1.46565,183800000.0
2008-12-05 12:49:00,1.46565,1.466,1.46565,1.466,197200000.0
2008-12-05 12:50:00,1.46625,1.46625,1.4655,1.4656,280700000.0
2008-12-05 12:51:00,1.46565,1.46565,1.4637,1.46465,336400000.0
2008-12-05 12:52:00,1.46465,1.4647,1.4641,1.4644,155200000.0
2008-12-05 12:53:00,1.46445,1.46475,1.4643,1.4646,129500000.0
2008-12-05 12:54:00,1.4646,1.4646,1.46355,1.4638,224750000.0
2008-12-05 12:55:00,1.46375,1.4642,1.4637,1.4642,113480000.0
2008-12-05 12:56:00,1.4642,1.46485,1.46415,1.46455,175640000.0
2008-12-05 12:57:00,1.46445,1.46495,1.46405,1.46475,124500000.0
2008-12-05 12:58:00,1.4647,1.46475,1.46375,1.46395,326700000.0
2008-12-05 12:59:00,1.46395,1.46475,1.46335,1.46425,427800000.0
2008-12-05 13:00:00,1.46435,1.46465,1.46375,1.46465,204500000.0
2008-12-05 13:01:00,1.46465,1.465,1.46465,1.465,59900000.0
2008-12-05 13:02:00,1.4651,1.46585,1.4651,1.4658,170700000.0
2008-12-05 13:03:00,1.46565,1.4659,1.46505,1.46505,98000000.0
2008-12-05 13:04:00,1.4652,1.46575,1.4646,1.4655,152200000.0
2008-12-05 13:05:00,1.4654,1.46575,1.4646,1.4649,247000000.0
2008-12-05 13:06:00,1.4643,1.4656,1.4643,1.4652,270700000.0
2008-12-05 13:07:00,1.46525,1.46605,1.46505,1.4654,171600000.0
2008-12-05 13:08:00,1.4654,1.46625,1.46535,1.46605,154500000.0
2008-12-05 13:09:00,1.46615,1.4664,1.4657,1.4661,201100000.0
2008-12-05 13:10:00,1.46625,1.4677,1.4661,1.46765,272000000.0
2008-12-05 13:11:00,1.46755,1.46755,1.46585,1.46645,208100000.0
2008-12-05 13:12:00,1.46645,1.46875,1.46645,1.4686,296100000.0
2008-12-05 13:13:00,1.4686,1.4688,1.46675,1.4668,202200000.0
2008-12-05 13:14:00,1.467,1.46755,1.46615,1.46745,213000000.0
2008-12-05 13:15:00,1.46745,1.46915,1.46745,1.46915,282800000.0
2008-12-05 13:16:00,1.4691,1.4699,1.46885,1.4694,270400000.0
2008-12-05 13:17:00,1.4694,1.46985,1.46895,1.46915,207200000.0
2008-12-05 13:18:00,1.46915,1.4694,1.469,1.46935,183500000.0
2008-12-05 13:19:00,1.4693,1.46945,1.46885,1.4692,320400000.0
2008-12-05 13:20:00,1.4692,1.47105,1.469,1.47,332500000.0
2008-12-05 13:21:00,1.47,1.47065,1.47,1.47045,171900000.0
2008-12-05 13:22:00,1.47045,1.47045,1.4699,1.47025,162500000.0
2008-12-05 13:23:00,1.4702,1.4704,1.4696,1.46995,209100000.0
2008-12-05 13:24:00,1.46995,1.47025,1.4698,1.4701,163300000.0
2008-12-05 13:25:00,1.4701,1.4702,1.4699,1.46995,219000002.0
2008-12-05 13:26:00,1.46985,1.4699,1.4693,1.46985,135400000.0
2008-12-05 13:27:00,1.46985,1.46995,1.4696,1.4696,106500000.0
2008-12-05 13:28:00,1.4697,1.47,1.46915,1.4696,132500000.0
2008-12-05 13:29:00,1.4696,1.4696,1.4693,1.46945,107200000.0
2008-12-05 13:30:00,1.4694,1.46965,1.46935,1.46935,101500000.0
2008-12-05 13:31:00,1.46935,1.4695,1.46925,1.4693,79000000.0
2008-12-05 13:32:00,1.46935,1.4697,1.4692,1.4697,114200000.0
2008-12-05 13:33:00,1.46965,1.46975,1.4694,1.46955,109800000.0
2008-12-05 13:34:00,1.4694,1.4696,1.46925,1.46925,161600000.0
2008-12-05 13:35:00,1.46925,1.46955,1.4689,1.46935,128250000.0
2008-12-05 13:36:00,1.4695,1.4695,1.4693,1.46945,73800000.0
2008-12-05 13:37:00,1.4694,1.4695,1.46915,1.4692,74400000.0
2008-12-05 13:38:00,1.4692,1.46925,1.46885,1.4691,113200000.0
2008-12-05 13:39:00,1.4691,1.4691,1.46865,1.46875,92600000.0
2008-12-05 13:40:00,1.46875,1.46875,1.46835,1.46835,140105601.0
2008-12-05 13:41:00,1.46835,1.46835,1.46655,1.46655,283660000.0
2008-12-05 13:42:00,1.46655,1.46665,1.466,1.46645,308800000.0
2008-12-05 13:43:00,1.4665,1.4668,1.4656,1.4663,245705000.0
2008-12-05 13:44:00,1.4663,1.46645,1.46605,1.46635,213300000.0
2008-12-05 13:45:00,1.46635,1.46715,1.4663,1.46705,229300000.0
2008-12-05 13:46:00,1.46705,1.46725,1.46665,1.46685,171700000.0
2008-12-05 13:47:00,1.46685,1.4672,1.4667,1.46705,211900000.0
2008-12-05 13:48:00,1.4671,1.4673,1.467,1.46715,114500000.0
2008-12-05 13:49:00,1.4673,1.46755,1.4671,1.4674,185200000.0
2008-12-05 13:50:00,1.4674,1.4674,1.4671,1.46715,141500000.0
2008-12-05 13:51:00,1.4672,1.46725,1.46675,1.46685,91000000.0
2008-12-05 13:52:00,1.46685,1.4669,1.46645,1.4665,215500000.0
2008-12-05 13:53:00,1.46655,1.46725,1.4664,1.46675,237500000.0
2008-12-05 13:54:00,1.4667,1.4672,1.4667,1.467,224000000.0
2008-12-05 13:55:00,1.46695,1.4671,1.46685,1.46685,154300000.0
2008-12-05 13:56:00,1.46685,1.46725,1.46685,1.4671,169400000.0
2008-12-05 13:57:00,1.4671,1.4672,1.4669,1.46715,265200000.0
2008-12-05 13:58:00,1.46715,1.46735,1.467,1.46715,132500000.0
2008-12-05 13:59:00,1.46705,1.4674,1.4669,1.4673,220100000.0
2008-12-05 14:00:00,1.46735,1.46735,1.46605,1.4666,252800000.0
2008-12-05 14:01:00,1.46665,1.4668,1.4662,1.4662,132200000.0
2008-12-05 14:02:00,1.46625,1.46635,1.4661,1.46615,142800000.0
2008-12-05 14:03:00,1.4662,1.4669,1.4662,1.4665,204100000.0
2008-12-05 14:04:00,1.4665,1.4668,1.46615,1.46675,207600000.0
2008-12-05 14:05:00,1.4669,1.4669,1.46635,1.46665,143000000.0
2008-12-05 14:06:00,1.46655,1.4672,1.46645,1.46665,228000000.0
2008-12-05 14:07:00,1.46695,1.46745,1.46685,1.46725,203800000.0
2008-12-05 14:08:00,1.46735,1.46755,1.4672,1.4674,148700000.0
2008-12-05 14:09:00,1.4673,1.46825,1.46725,1.46825,195500000.0
2008-12-05 14:10:00,1.4679,1.46915,1.4679,1.46915,262800000.0
2008-12-05 14:11:00,1.4691,1.4696,1.46885,1.4696,183300000.0
2008-12-05 14:12:00,1.4696,1.46975,1.4693,1.4694,169200000.0
2008-12-05 14:13:00,1.4693,1.4693,1.4683,1.4683,182000000.0
2008-12-05 14:14:00,1.4683,1.4686,1.46825,1.4686,188200000.0
2008-12-05 14:15:00,1.46845,1.46865,1.46825,1.46825,122400000.0
2008-12-05 14:16:00,1.46825,1.4684,1.4681,1.46825,131200000.0
2008-12-05 14:17:00,1.46825,1.46845,1.46815,1.46835,169200000.0
2008-12-05 14:18:00,1.46825,1.46845,1.46825,1.4683,114500000.0
2008-12-05 14:19:00,1.4684,1.469,1.46835,1.4686,167205000.0
2008-12-05 14:20:00,1.46865,1.46895,1.4682,1.46875,134900000.0
2008-12-05 14:21:00,1.46875,1.46875,1.4678,1.46845,232830000.0
2008-12-05 14:22:00,1.46845,1.46895,1.46815,1.46815,232400000.0
2008-12-05 14:23:00,1.46815,1.4686,1.4681,1.4684,89700000.0
2008-12-05 14:24:00,1.4684,1.4684,1.46805,1.46815,145400000.0
2008-12-05 14:25:00,1.46815,1.46825,1.46815,1.46825,197200000.0
2008-12-05 14:26:00,1.46825,1.4685,1.46785,1.46805,399600000.0
2008-12-05 14:27:00,1.46805,1.46815,1.46795,1.46805,76600000.0
2008-12-05 14:28:00,1.46805,1.46855,1.468,1.46835,128500000.0
2008-12-05 14:29:00,1.46835,1.46835,1.46795,1.4681,268000000.0
2008-12-05 14:30:00,1.4681,1.46865,1.4681,1.46865,258600000.0
2008-12-05 14:31:00,1.46865,1.46875,1.46825,1.4687,289400000.0
2008-12-05 14:32:00,1.4687,1.46875,1.4681,1.4681,208000000.0
2008-12-05 14:33:00,1.4681,1.46875,1.46805,1.46865,246800000.0
2008-12-05 14:34:00,1.46875,1.46875,1.4679,1.4679,150400000.0
2008-12-05 14:35:00,1.4679,1.46855,1.4679,1.4685,168600000.0
2008-12-05 14:36:00,1.4685,1.4685,1.46795,1.468,106800000.0
2008-12-05 14:37:00,1.468,1.46815,1.46715,1.46735,351000000.0
2008-12-05 14:38:00,1.467,1.4683,1.467,1.46785,160600000.0
2008-12-05 14:39:00,1.4678,1.4678,1.4676,1.46775,42400000.0
2008-12-05 14:40:00,1.46775,1.46795,1.4668,1.46705,186500000.0
2008-12-05 14:41:00,1.46705,1.4674,1.46705,1.4671,119400000.0
2008-12-05 14:42:00,1.4671,1.4673,1.4667,1.467,244200000.0
2008-12-05 14:43:00,1.4672,1.4673,1.46675,1.46675,81200000.0
2008-12-05 14:44:00,1.46675,1.4668,1.4666,1.4668,83200000.0
2008-12-05 14:45:00,1.4668,1.4668,1.4661,1.4661,120800000.0
2008-12-05 14:46:00,1.46605,1.46655,1.46605,1.46635,134200000.0
2008-12-05 14:47:00,1.46635,1.4666,1.4662,1.4666,141400000.0
2008-12-05 14:48:00,1.46655,1.46675,1.4663,1.46645,156800000.0
2008-12-05 14:49:00,1.4665,1.4666,1.4662,1.4662,59000000.0
2008-12-05 14:50:00,1.4662,1.4663,1.46615,1.4663,111100000.0
2008-12-05 14:51:00,1.46625,1.4663,1.46555,1.46555,105800000.0
2008-12-05 14:52:00,1.4655,1.4656,1.46515,1.4655,124600000.0
2008-12-05 14:53:00,1.46555,1.46595,1.46495,1.4652,168800000.0
2008-12-05 14:54:00,1.46515,1.4655,1.46365,1.4637,245500000.0
2008-12-05 14:55:00,1.4637,1.46425,1.46365,1.4639,176000000.0
2008-12-05 14:56:00,1.4639,1.4646,1.4638,1.46415,291600000.0
2008-12-05 14:57:00,1.4642,1.4649,1.4642,1.46485,213900000.0
2008-12-05 14:58:00,1.4649,1.4649,1.46395,1.46415,197700000.0
2008-12-05 14:59:00,1.46415,1.4645,1.46385,1.4639,181600000.0
2008-12-05 15:00:00,1.46395,1.46435,1.4639,1.4643,138900000.0
2008-12-05 15:01:00,1.46425,1.46445,1.464,1.46445,123000000.0
2008-12-05 15:02:00,1.46435,1.46445,1.46385,1.46405,205400000.0
2008-12-05 15:03:00,1.46375,1.46395,1.46195,1.46255,232000000.0
2008-12-05 15:04:00,1.4626,1.46365,1.4617,1.46335,241300000.0
2008-12-05 15:05:00,1.46335,1.46345,1.4627,1.4631,161600000.0
2008-12-05 15:06:00,1.463,1.46315,1.46265,1.4629,97400000.0
2008-12-05 15:07:00,1.46285,1.46325,1.46285,1.46315,109000000.0
2008-12-05 15:08:00,1.4631,1.46315,1.46295,1.4631,39600000.0
2008-12-05 15:09:00,1.46305,1.4632,1.463,1.463,54200000.0
2008-12-05 15:10:00,1.463,1.4642,1.463,1.4633,177305000.0
2008-12-05 15:11:00,1.46335,1.46345,1.4627,1.46305,92600000.0
2008-12-05 15:12:00,1.46305,1.4636,1.463,1.4632,155200000.0
2008-12-05 15:13:00,1.4633,1.46375,1.46295,1.46345,118800000.0
2008-12-05 15:14:00,1.46345,1.46345,1.4614,1.4614,149680000.0
2008-12-05 15:15:00,1.4614,1.4625,1.4614,1.4625,206160000.0
2008-12-05 15:16:00,1.4625,1.4631,1.46245,1.46265,187600000.0
2008-12-05 15:17:00,1.4627,1.46295,1.4626,1.4628,103120000.0
2008-12-05 15:18:00,1.4628,1.46425,1.4628,1.46415,180840000.0
2008-12-05 15:19:00,1.4641,1.4651,1.46325,1.4635,208800000.0
2008-12-05 15:20:00,1.46355,1.46395,1.4625,1.46255,256600000.0
2008-12-05 15:21:00,1.46255,1.46285,1.4624,1.46255,106280000.0
2008-12-05 15:22:00,1.46245,1.46345,1.46225,1.4634,145460000.0
2008-12-05 15:23:00,1.4634,1.46395,1.46285,1.46285,217900000.0
2008-12-05 15:24:00,1.4627,1.4637,1.46205,1.4637,123800000.0
2008-12-05 15:25:00,1.46375,1.4644,1.4632,1.4643,168900000.0
2008-12-05 15:26:00,1.4645,1.4654,1.4645,1.46475,186560000.0
2008-12-05 15:27:00,1.46525,1.4658,1.46445,1.46455,120480000.0
2008-12-05 15:28:00,1.46455,1.4648,1.4635,1.464,156400000.0
2008-12-05 15:29:00,1.464,1.46525,1.4635,1.46415,44600000.0
2008-12-05 15:30:00,1.46425,1.46433,1.46105,1.46255,233700000.0
2008-12-05 15:31:00,1.463,1.46535,1.46225,1.46535,205880000.0
2008-12-05 15:32:00,1.46535,1.46755,1.46535,1.4672,220040000.0
2008-12-05 15:33:00,1.4673,1.46815,1.46635,1.4679,186120000.0
2008-12-05 15:34:00,1.46795,1.468,1.46705,1.46725,177200000.0
2008-12-05 15:35:00,1.46725,1.4676,1.46515,1.46515,134800000.0
2008-12-05 15:36:00,1.4651,1.4654,1.46295,1.4632,204760000.0
2008-12-05 15:37:00,1.4632,1.46375,1.4624,1.4631,180045000.0
2008-12-05 15:38:00,1.4631,1.4646,1.4624,1.4645,146980000.0
2008-12-05 15:39:00,1.4646,1.46625,1.4642,1.4662,158500000.0
2008-12-05 15:40:00,1.4662,1.4664,1.46425,1.46425,169205000.0
2008-12-05 15:41:00,1.4641,1.46425,1.46305,1.4635,161000000.0
2008-12-05 15:42:00,1.46335,1.46345,1.4593,1.45935,228860000.0
2008-12-05 15:43:00,1.4594,1.4594,1.4563,1.4563,256040000.0
2008-12-05 15:44:00,1.4563,1.45675,1.45495,1.4567,240020000.0
2008-12-05 15:45:00,1.45655,1.4593,1.4563,1.4585,265200000.0
2008-12-05 15:46:00,1.4585,1.4585,1.4574,1.45775,183600000.0
2008-12-05 15:47:00,1.4577,1.45825,1.45705,1.45825,136300000.0
2008-12-05 15:48:00,1.45815,1.45845,1.45595,1.45645,238600000.0
2008-12-05 15:49:00,1.4565,1.4571,1.45255,1.45255,280400000.0
2008-12-05 15:50:00,1.4524,1.4543,1.4522,1.4539,289009000.0
2008-12-05 15:51:00,1.4539,1.4556,1.45385,1.4556,419209000.0
2008-12-05 15:52:00,1.45565,1.4573,1.45565,1.4569,380200000.0
2008-12-05 15:53:00,1.4569,1.4584,1.4569,1.4576,325000000.0
2008-12-05 15:54:00,1.4576,1.45765,1.4569,1.4573,384400000.0
2008-12-05 15:55:00,1.45735,1.45785,1.45625,1.45635,589199998.0
2008-12-05 15:56:00,1.45635,1.4572,1.4555,1.4568,434100000.0
2008-12-05 15:57:00,1.45665,1.4613,1.45665,1.4611,324800000.0
2008-12-05 15:58:00,1.46105,1.4616,1.46025,1.4613,244600000.0
2008-12-05 15:59:00,1.4612,1.4617,1.46075,1.46115,320500000.0
2008-12-05 16:00:00,1.46115,1.4613,1.45975,1.4599,227100000.0
2008-12-05 16:01:00,1.4598,1.4599,1.4588,1.459,182200000.0
2008-12-05 16:02:00,1.459,1.45995,1.4588,1.4595,178880000.0
2008-12-05 16:03:00,1.4595,1.46175,1.4595,1.4612,180600000.0
2008-12-05 16:04:00,1.4613,1.4622,1.4612,1.4612,245380000.0
2008-12-05 16:05:00,1.4612,1.46135,1.46075,1.46075,131200000.0
2008-12-05 16:06:00,1.46055,1.46065,1.45985,1.46015,202000000.0
2008-12-05 16:07:00,1.46015,1.46035,1.4592,1.45925,163100000.0
2008-12-05 16:08:00,1.4592,1.46135,1.45905,1.46045,144300000.0
2008-12-05 16:09:00,1.46045,1.46195,1.4601,1.46175,136580000.0
2008-12-05 16:10:00,1.46175,1.46175,1.46045,1.46105,192800000.0
2008-12-05 16:11:00,1.46105,1.46215,1.46035,1.46175,200800000.0
2008-12-05 16:12:00,1.4616,1.4631,1.4611,1.46215,170273000.0
2008-12-05 16:13:00,1.46195,1.46215,1.4609,1.46135,158980000.0
2008-12-05 16:14:00,1.4609,1.46135,1.4599,1.46135,223380000.0
2008-12-05 16:15:00,1.4615,1.4618,1.46,1.46095,268340000.0
2008-12-05 16:16:00,1.46105,1.4615,1.46095,1.46095,86600000.0
2008-12-05 16:17:00,1.46095,1.46105,1.4602,1.4608,155000000.0
2008-12-05 16:18:00,1.461,1.4614,1.4608,1.4612,75400000.0
2008-12-05 16:19:00,1.4613,1.46135,1.46065,1.46135,111000000.0
2008-12-05 16:20:00,1.46135,1.4621,1.46095,1.4621,143200000.0
2008-12-05 16:21:00,1.4623,1.4628,1.4621,1.4624,99600000.0
2008-12-05 16:22:00,1.46245,1.46355,1.46235,1.46355,186300000.0
2008-12-05 16:23:00,1.46355,1.4644,1.46305,1.46355,234360000.0
2008-12-05 16:24:00,1.46355,1.4644,1.46345,1.46365,122300000.0
2008-12-05 16:25:00,1.46365,1.46365,1.461,1.46225,150400000.0
2008-12-05 16:26:00,1.4622,1.46265,1.4618,1.46215,196000000.0
2008-12-05 16:27:00,1.46215,1.4622,1.46175,1.46185,137200000.0
2008-12-05 16:28:00,1.46185,1.4619,1.46125,1.46155,136600000.0
2008-12-05 16:29:00,1.46165,1.4621,1.46155,1.46205,124400000.0
2008-12-05 16:30:00,1.46195,1.46245,1.46165,1.4623,135800000.0
2008-12-05 16:31:00,1.4622,1.46245,1.4619,1.4624,114100000.0
2008-12-05 16:32:00,1.4624,1.464,1.4624,1.4628,221100000.0
2008-12-05 16:33:00,1.4627,1.46295,1.4614,1.4617,272600000.0
2008-12-05 16:34:00,1.4616,1.46265,1.4616,1.4624,239000000.0
2008-12-05 16:35:00,1.4624,1.4633,1.4618,1.46215,243600000.0
2008-12-05 16:36:00,1.46195,1.46215,1.45965,1.4604,191100000.0
2008-12-05 16:37:00,1.4604,1.46205,1.46025,1.46125,158700000.0
2008-12-05 16:38:00,1.46125,1.4617,1.4608,1.46135,183800000.0
2008-12-05 16:39:00,1.4613,1.46145,1.46115,1.4612,165700000.0
2008-12-05 16:40:00,1.4612,1.46155,1.46105,1.46145,174200000.0
2008-12-05 16:41:00,1.46145,1.46295,1.461,1.46165,151900000.0
2008-12-05 16:42:00,1.46165,1.4626,1.4613,1.4623,138360000.0
2008-12-05 16:43:00,1.46235,1.4633,1.4613,1.46155,184480000.0
2008-12-05 16:44:00,1.46155,1.46205,1.4613,1.4613,105280000.0
2008-12-05 16:45:00,1.46125,1.46175,1.46125,1.46165,127800000.0
2008-12-05 16:46:00,1.46165,1.46175,1.46085,1.4614,217300000.0
2008-12-05 16:47:00,1.4614,1.46185,1.4603,1.46055,309600000.0
2008-12-05 16:48:00,1.46035,1.4604,1.45975,1.45975,186200000.0
2008-12-05 16:49:00,1.4598,1.45985,1.459,1.45975,199600000.0
2008-12-05 16:50:00,1.45985,1.46025,1.4596,1.4599,124200000.0
2008-12-05 16:51:00,1.4599,1.45995,1.45955,1.45975,63800000.0
2008-12-05 16:52:00,1.45995,1.4601,1.45955,1.4597,104400000.0
2008-12-05 16:53:00,1.45975,1.4612,1.45905,1.46075,236000000.0
2008-12-05 16:54:00,1.4608,1.46135,1.46025,1.4608,216000000.0
2008-12-05 16:55:00,1.4608,1.4612,1.46015,1.46015,298000000.0
2008-12-05 16:56:00,1.46015,1.4607,1.4601,1.4603,98400000.0
2008-12-05 16:57:00,1.4603,1.4603,1.4582,1.4594,210300000.0
2008-12-05 16:58:00,1.4594,1.46025,1.4593,1.4602,197600000.0
2008-12-05 16:59:00,1.4602,1.46025,1.4586,1.45865,195400000.0
2008-12-05 17:00:00,1.4587,1.4588,1.45775,1.4579,327900000.0
2008-12-05 17:01:00,1.45755,1.45915,1.45755,1.45825,274900000.0
2008-12-05 17:02:00,1.45835,1.45835,1.457,1.4571,235300000.0
2008-12-05 17:03:00,1.45725,1.45745,1.457,1.45745,257200000.0
2008-12-05 17:04:00,1.45745,1.458,1.45705,1.45735,362000000.0
2008-12-05 17:05:00,1.45735,1.45815,1.45735,1.45765,228500000.0
2008-12-05 17:06:00,1.45775,1.458,1.4576,1.45775,121000000.0
2008-12-05 17:07:00,1.45775,1.45785,1.45765,1.4578,166600000.0
2008-12-05 17:08:00,1.4578,1.45915,1.4577,1.45845,240700000.0
2008-12-05 17:09:00,1.45845,1.45845,1.4571,1.45715,223000000.0
2008-12-05 17:10:00,1.45715,1.45765,1.45705,1.4575,146600000.0
2008-12-05 17:11:00,1.4575,1.45815,1.4572,1.45815,152300000.0
2008-12-05 17:12:00,1.45815,1.45845,1.4576,1.4576,208300000.0
2008-12-05 17:13:00,1.4576,1.45815,1.4568,1.4574,203200000.0
2008-12-05 17:14:00,1.4573,1.45755,1.45655,1.4571,259300000.0
2008-12-05 17:15:00,1.4571,1.4579,1.4569,1.45735,122200000.0
2008-12-05 17:16:00,1.4573,1.4575,1.45705,1.45705,60000000.0
2008-12-05 17:17:00,1.45705,1.45705,1.45615,1.4563,214000000.0
2008-12-05 17:18:00,1.45635,1.45695,1.45635,1.45675,176700000.0
2008-12-05 17:19:00,1.4568,1.45685,1.4555,1.45555,171700000.0
2008-12-05 17:20:00,1.45555,1.4556,1.455,1.45545,242600000.0
2008-12-05 17:21:00,1.45545,1.45565,1.45475,1.4553,195400000.0
2008-12-05 17:22:00,1.4555,1.45565,1.4548,1.4553,213000000.0
2008-12-05 17:23:00,1.4553,1.4556,1.45505,1.45505,208200000.0
2008-12-05 17:24:00,1.45505,1.45575,1.45485,1.45565,222400000.0
2008-12-05 17:25:00,1.45555,1.4558,1.4552,1.45555,192100000.0
2008-12-05 17:26:00,1.45555,1.45665,1.4554,1.4566,209900000.0
2008-12-05 17:27:00,1.4566,1.4569,1.45635,1.45655,371400000.0
2008-12-05 17:28:00,1.4565,1.45765,1.4555,1.4573,342600000.0
2008-12-05 17:29:00,1.4575,1.45785,1.457,1.4572,159900000.0
2008-12-05 17:30:00,1.4572,1.45725,1.4557,1.4558,165300000.0
2008-12-05 17:31:00,1.4556,1.4566,1.45555,1.45655,227200000.0
2008-12-05 17:32:00,1.4565,1.4569,1.4563,1.45655,161600000.0
2008-12-05 17:33:00,1.45665,1.4567,1.4561,1.4567,218500000.0
2008-12-05 17:34:00,1.4567,1.4568,1.45625,1.4568,128000000.0
2008-12-05 17:35:00,1.4568,1.4568,1.45575,1.45625,207800000.0
2008-12-05 17:36:00,1.4563,1.45655,1.45585,1.45635,308200000.0
2008-12-05 17:37:00,1.45635,1.4565,1.4557,1.4557,249300000.0
2008-12-05 17:38:00,1.4557,1.4558,1.45485,1.4549,171100000.0
2008-12-05 17:39:00,1.4549,1.45505,1.4541,1.4541,320000000.0
2008-12-05 17:40:00,1.4541,1.4555,1.45405,1.45535,177600000.0
2008-12-05 17:41:00,1.45535,1.4555,1.45455,1.4552,320200000.0
2008-12-05 17:42:00,1.45515,1.4555,1.4551,1.45535,317600000.0
2008-12-05 17:43:00,1.4554,1.45575,1.45495,1.4551,346000000.0
2008-12-05 17:44:00,1.4551,1.4551,1.45475,1.4548,157800000.0
2008-12-05 17:45:00,1.4548,1.45655,1.4548,1.45505,347400000.0
2008-12-05 17:46:00,1.45505,1.4561,1.45505,1.4561,239000000.0
2008-12-05 17:47:00,1.4561,1.4569,1.45605,1.45635,225200000.0
2008-12-05 17:48:00,1.45635,1.45635,1.4556,1.456,157700000.0
2008-12-05 17:49:00,1.45595,1.45675,1.45595,1.45625,196400000.0
2008-12-05 17:50:00,1.45625,1.4563,1.4559,1.45615,212600000.0
2008-12-05 17:51:00,1.4562,1.4566,1.4558,1.45585,229800000.0
2008-12-05 17:52:00,1.45585,1.4567,1.45575,1.45625,309000000.0
2008-12-05 17:53:00,1.45635,1.45675,1.45625,1.4567,358900000.0
2008-12-05 17:54:00,1.4568,1.45705,1.4564,1.4567,263800000.0
2008-12-05 17:55:00,1.4567,1.458,1.4567,1.4573,297800000.0
2008-12-05 17:56:00,1.45715,1.45765,1.4564,1.45675,304000000.0
2008-12-05 17:57:00,1.45675,1.4575,1.45675,1.45695,298800000.0
2008-12-05 17:58:00,1.45695,1.45705,1.45655,1.457,289600000.0
2008-12-05 17:59:00,1.457,1.4574,1.4565,1.4565,483600000.0
2008-12-05 18:00:00,1.4565,1.45665,1.45615,1.45635,418800000.0
2008-12-05 18:01:00,1.45635,1.45645,1.45575,1.45595,245000000.0
2008-12-05 18:02:00,1.45595,1.45665,1.45585,1.4564,453800000.0
2008-12-05 18:03:00,1.45645,1.45645,1.456,1.45605,206000000.0
2008-12-05 18:04:00,1.456,1.4563,1.45585,1.45605,171600000.0
2008-12-05 18:05:00,1.45605,1.45675,1.45605,1.45675,222200000.0
2008-12-05 18:06:00,1.4567,1.4569,1.45625,1.4565,203400000.0
2008-12-05 18:07:00,1.4565,1.457,1.4565,1.457,222000000.0
2008-12-05 18:08:00,1.457,1.457,1.45655,1.45655,153800000.0
2008-12-05 18:09:00,1.45655,1.45655,1.45575,1.456,195600000.0
2008-12-05 18:10:00,1.456,1.45625,1.4551,1.45545,289400000.0
2008-12-05 18:11:00,1.4555,1.45635,1.4555,1.4559,228800000.0
2008-12-05 18:12:00,1.456,1.45625,1.45565,1.4561,99600000.0
2008-12-05 18:13:00,1.45615,1.45615,1.4553,1.4555,121300000.0
2008-12-05 18:14:00,1.45555,1.45595,1.45535,1.4557,160100000.0
2008-12-05 18:15:00,1.4557,1.45585,1.4555,1.45585,84000000.0
2008-12-05 18:16:00,1.45585,1.45585,1.455,1.45545,139400000.0
2008-12-05 18:17:00,1.45545,1.45565,1.45535,1.4555,78500000.0
2008-12-05 18:18:00,1.4555,1.4556,1.45525,1.45525,74200000.0
2008-12-05 18:19:00,1.45525,1.4557,1.4552,1.4556,134300000.0
2008-12-05 18:20:00,1.4556,1.45565,1.45505,1.45515,236200000.0
2008-12-05 18:21:00,1.45515,1.45555,1.45495,1.45555,205200000.0
2008-12-05 18:22:00,1.4555,1.4558,1.45485,1.45505,164400000.0
2008-12-05 18:23:00,1.4549,1.45585,1.4547,1.45565,250000000.0
2008-12-05 18:24:00,1.45575,1.45605,1.45525,1.4559,239300000.0
2008-12-05 18:25:00,1.4559,1.4566,1.45585,1.4562,162400000.0
2008-12-05 18:26:00,1.456,1.45705,1.45595,1.45615,271300000.0
2008-12-05 18:27:00,1.4562,1.4568,1.45585,1.45675,197700000.0
2008-12-05 18:28:00,1.45665,1.458,1.45665,1.4573,266600000.0
2008-12-05 18:29:00,1.4573,1.4573,1.45615,1.45645,341000000.0
2008-12-05 18:30:00,1.45645,1.4566,1.4551,1.45575,144800000.0
2008-12-05 18:31:00,1.45575,1.4564,1.45545,1.456,225900000.0
2008-12-05 18:32:00,1.456,1.45685,1.4559,1.45665,150600000.0
2008-12-05 18:33:00,1.4567,1.45715,1.45555,1.45705,309800000.0
2008-12-05 18:34:00,1.45705,1.4579,1.457,1.4577,146600000.0
2008-12-05 18:35:00,1.4577,1.45795,1.45705,1.4577,286700000.0
2008-12-05 18:36:00,1.45765,1.4581,1.4574,1.4576,202600000.0
2008-12-05 18:37:00,1.4576,1.45795,1.45755,1.45755,283400000.0
2008-12-05 18:38:00,1.45755,1.4578,1.4568,1.4569,180200000.0
2008-12-05 18:39:00,1.45685,1.45775,1.4568,1.45775,226200000.0
2008-12-05 18:40:00,1.45785,1.45885,1.4578,1.4583,228200000.0
2008-12-05 18:41:00,1.4583,1.4585,1.45805,1.4585,262400000.0
2008-12-05 18:42:00,1.4585,1.4586,1.4577,1.4578,199000000.0
2008-12-05 18:43:00,1.4578,1.4585,1.4578,1.45835,125400000.0
2008-12-05 18:44:00,1.4584,1.4593,1.45825,1.45905,158400000.0
2008-12-05 18:45:00,1.4591,1.46125,1.4591,1.4602,267400000.0
2008-12-05 18:46:00,1.4602,1.46125,1.45915,1.45915,217900000.0
2008-12-05 18:47:00,1.45915,1.45915,1.45775,1.4581,284800000.0
2008-12-05 18:48:00,1.458,1.4583,1.4575,1.4576,204800000.0
2008-12-05 18:49:00,1.4576,1.4582,1.45755,1.4582,126200000.0
2008-12-05 18:50:00,1.4582,1.4589,1.4582,1.45865,150200000.0
2008-12-05 18:51:00,1.45865,1.45895,1.4586,1.4587,100800000.0
2008-12-05 18:52:00,1.45875,1.45945,1.4587,1.4588,100800000.0
2008-12-05 18:53:00,1.4588,1.4592,1.4588,1.45905,40800000.0
2008-12-05 18:54:00,1.4591,1.4592,1.45885,1.459,112200000.0
2008-12-05 18:55:00,1.459,1.45915,1.45865,1.45915,96000000.0
2008-12-05 18:56:00,1.4592,1.45925,1.459,1.4592,34800000.0
2008-12-05 18:57:00,1.45915,1.4599,1.459,1.45915,161600000.0
2008-12-05 18:58:00,1.45915,1.45955,1.4591,1.45955,65200000.0
2008-12-05 18:59:00,1.45955,1.46045,1.4591,1.4603,133800000.0
2008-12-05 19:00:00,1.46035,1.462,1.46035,1.462,135900000.0
2008-12-05 19:01:00,1.462,1.4621,1.46125,1.4618,143100000.0
2008-12-05 19:02:00,1.4618,1.46185,1.4598,1.46085,216000000.0
2008-12-05 19:03:00,1.46085,1.4616,1.46065,1.4616,102000000.0
2008-12-05 19:04:00,1.4616,1.46165,1.4605,1.4609,181400000.0
2008-12-05 19:05:00,1.4609,1.4612,1.46065,1.46115,94400000.0
2008-12-05 19:06:00,1.4612,1.4612,1.4602,1.4605,116000000.0
2008-12-05 19:07:00,1.46065,1.46145,1.4605,1.46065,105900000.0
2008-12-05 19:08:00,1.46055,1.4607,1.4596,1.46035,132900000.0
2008-12-05 19:09:00,1.4605,1.4607,1.46025,1.46055,85600000.0
2008-12-05 19:10:00,1.46055,1.4608,1.46055,1.46055,33800000.0
2008-12-05 19:11:00,1.46075,1.46075,1.46005,1.4603,114900000.0
2008-12-05 19:12:00,1.4603,1.46035,1.46,1.46005,170600000.0
2008-12-05 19:13:00,1.46005,1.4601,1.45965,1.4597,60700000.0
2008-12-05 19:14:00,1.45975,1.46025,1.45965,1.45975,138600000.0
2008-12-05 19:15:00,1.4598,1.45985,1.45835,1.45845,206600000.0
2008-12-05 19:16:00,1.45845,1.45905,1.45825,1.45905,209700000.0
2008-12-05 19:17:00,1.45905,1.46065,1.4589,1.45985,161600000.0
2008-12-05 19:18:00,1.46025,1.4606,1.4597,1.4605,84200000.0
2008-12-05 19:19:00,1.46055,1.4617,1.46055,1.46145,59400000.0
2008-12-05 19:20:00,1.46145,1.46225,1.46125,1.4618,102000000.0
2008-12-05 19:21:00,1.4618,1.46375,1.4618,1.4621,143100000.0
2008-12-05 19:22:00,1.4621,1.4621,1.4608,1.46095,184500000.0
2008-12-05 19:23:00,1.46095,1.4614,1.46085,1.46085,63200000.0
2008-12-05 19:24:00,1.46075,1.4609,1.4607,1.46085,42800000.0
2008-12-05 19:25:00,1.46085,1.4609,1.45905,1.46035,164600000.0
2008-12-05 19:26:00,1.46035,1.46095,1.45975,1.46085,147100000.0
2008-12-05 19:27:00,1.46085,1.46165,1.4607,1.46105,208100000.0
2008-12-05 19:28:00,1.46105,1.4611,1.4599,1.46,131800000.0
2008-12-05 19:29:00,1.4601,1.46065,1.45995,1.4606,251200000.0
2008-12-05 19:30:00,1.4606,1.46115,1.4605,1.46075,127100000.0
2008-12-05 19:31:00,1.46075,1.4608,1.4604,1.46045,156400000.0
2008-12-05 19:32:00,1.46045,1.46045,1.46005,1.46005,264500000.0
2008-12-05 19:33:00,1.46005,1.46005,1.45895,1.45905,66000000.0
2008-12-05 19:34:00,1.45905,1.45925,1.4588,1.45915,79800000.0
2008-12-05 19:35:00,1.45915,1.4596,1.45915,1.45945,69600000.0
2008-12-05 19:36:00,1.45945,1.4596,1.45935,1.4596,30600000.0
2008-12-05 19:37:00,1.45975,1.45975,1.45925,1.4595,144800000.0
2008-12-05 19:38:00,1.4594,1.45945,1.45935,1.4594,26800000.0
2008-12-05 19:39:00,1.4594,1.46005,1.45905,1.45985,86600000.0
2008-12-05 19:40:00,1.45985,1.46,1.45955,1.45975,84800000.0
2008-12-05 19:41:00,1.4596,1.4599,1.45915,1.4594,77600000.0
2008-12-05 19:42:00,1.4595,1.4597,1.459,1.45925,46200000.0
2008-12-05 19:43:00,1.45925,1.4596,1.4592,1.45935,83600000.0
2008-12-05 19:44:00,1.4592,1.4601,1.4592,1.46,145200000.0
2008-12-05 19:45:00,1.46,1.4606,1.4595,1.46055,136600000.0
2008-12-05 19:46:00,1.4607,1.46125,1.46045,1.46115,72000000.0
2008-12-05 19:47:00,1.46105,1.46125,1.46015,1.4611,113400000.0
2008-12-05 19:48:00,1.46125,1.4618,1.46125,1.46155,76400000.0
2008-12-05 19:49:00,1.46155,1.462,1.46135,1.46155,115400000.0
2008-12-05 19:50:00,1.46165,1.46175,1.4616,1.4617,22000000.0
2008-12-05 19:51:00,1.4616,1.46175,1.4603,1.46065,147200000.0
2008-12-05 19:52:00,1.46075,1.461,1.45975,1.46045,162900000.0
2008-12-05 19:53:00,1.4605,1.46055,1.46015,1.46025,118800000.0
2008-12-05 19:54:00,1.46025,1.4605,1.4599,1.46045,111400000.0
2008-12-05 19:55:00,1.46045,1.4605,1.46,1.4603,124000000.0
2008-12-05 19:56:00,1.4602,1.46055,1.46015,1.4603,30400000.0
2008-12-05 19:57:00,1.4603,1.4603,1.4598,1.45995,74000000.0
2008-12-05 19:58:00,1.46015,1.4603,1.4599,1.46,54800000.0
2008-12-05 19:59:00,1.46,1.46005,1.4592,1.45935,66700000.0
2008-12-05 20:00:00,1.4594,1.45965,1.4591,1.4595,57200000.0
2008-12-05 20:01:00,1.45955,1.4614,1.4593,1.45955,229800000.0
2008-12-05 20:02:00,1.45955,1.45995,1.45925,1.4593,109600000.0
2008-12-05 20:03:00,1.4593,1.4593,1.459,1.459,52400000.0
2008-12-05 20:04:00,1.4591,1.4597,1.45895,1.45955,143200000.0
2008-12-05 20:05:00,1.45955,1.45975,1.4589,1.45955,150600000.0
2008-12-05 20:06:00,1.4597,1.46065,1.4597,1.46025,141800000.0
2008-12-05 20:07:00,1.46035,1.4605,1.46035,1.46045,28000000.0
2008-12-05 20:08:00,1.46045,1.46055,1.45985,1.46005,101600000.0
2008-12-05 20:09:00,1.46005,1.4604,1.45915,1.45915,249200000.0
2008-12-05 20:10:00,1.4593,1.46005,1.4591,1.45995,120600000.0
2008-12-05 20:11:00,1.46,1.46025,1.4591,1.46025,319800000.0
2008-12-05 20:12:00,1.4603,1.46095,1.46005,1.46045,178800000.0
2008-12-05 20:13:00,1.4606,1.4608,1.46005,1.46035,99900000.0
2008-12-05 20:14:00,1.46035,1.4605,1.4602,1.4605,80400000.0
2008-12-05 20:15:00,1.46055,1.4607,1.4595,1.4596,246900000.0
2008-12-05 20:16:00,1.4596,1.4596,1.4589,1.45915,300000000.0
2008-12-05 20:17:00,1.45915,1.45975,1.45915,1.4595,111200000.0
2008-12-05 20:18:00,1.4595,1.4595,1.45905,1.45905,109999999.0
2008-12-05 20:19:00,1.45915,1.4606,1.45915,1.4605,220200000.0
2008-12-05 20:20:00,1.4603,1.4614,1.4602,1.46115,86200000.0
2008-12-05 20:21:00,1.4612,1.4617,1.4612,1.46155,224600000.0
2008-12-05 20:22:00,1.4616,1.46165,1.4615,1.46165,49600000.0
2008-12-05 20:23:00,1.4615,1.4615,1.46055,1.4612,79800000.0
2008-12-05 20:24:00,1.4612,1.46125,1.4611,1.46115,62000000.0
2008-12-05 20:25:00,1.46115,1.4612,1.46105,1.4612,14800000.0
2008-12-05 20:26:00,1.4612,1.46265,1.46115,1.46265,99000000.0
2008-12-05 20:27:00,1.4627,1.4628,1.4614,1.46185,157800000.0
2008-12-05 20:28:00,1.46195,1.46195,1.4613,1.46165,137600000.0
2008-12-05 20:29:00,1.46155,1.46175,1.46105,1.46125,73400000.0
2008-12-05 20:30:00,1.46125,1.4617,1.4611,1.4617,99000000.0
2008-12-05 20:31:00,1.46175,1.46255,1.46175,1.46235,170300000.0
2008-12-05 20:32:00,1.46235,1.46255,1.4622,1.46225,117000000.0
2008-12-05 20:33:00,1.46215,1.4626,1.46195,1.4626,166000000.0
2008-12-05 20:34:00,1.462,1.46255,1.462,1.4621,142400000.0
2008-12-05 20:35:00,1.46215,1.46215,1.4614,1.46155,121200000.0
2008-12-05 20:36:00,1.46155,1.4616,1.46135,1.4615,81600000.0
2008-12-05 20:37:00,1.46155,1.46155,1.46085,1.46085,146200000.0
2008-12-05 20:38:00,1.461,1.46175,1.461,1.4616,82900000.0
2008-12-05 20:39:00,1.4616,1.4623,1.46135,1.4623,205900001.0
2008-12-05 20:40:00,1.46235,1.4624,1.4623,1.46235,12400000.0
2008-12-05 20:41:00,1.4624,1.4624,1.4623,1.46235,4800000.0
2008-12-05 20:42:00,1.46225,1.46245,1.46195,1.46225,24000000.0
2008-12-05 20:43:00,1.4624,1.4625,1.4624,1.46245,38000000.0
2008-12-05 20:44:00,1.46235,1.4625,1.46195,1.46235,47600000.0
2008-12-05 20:45:00,1.46235,1.46335,1.46235,1.46325,131200000.0
2008-12-05 20:46:00,1.4634,1.4635,1.4628,1.463,103800000.0
2008-12-05 20:47:00,1.46305,1.4633,1.4628,1.46325,73000000.0
2008-12-05 20:48:00,1.46315,1.46315,1.4625,1.46265,47600000.0
2008-12-05 20:49:00,1.4625,1.46255,1.46185,1.46185,75800000.0
2008-12-05 20:50:00,1.46175,1.46235,1.4614,1.4623,140400000.0
2008-12-05 20:51:00,1.46235,1.46275,1.46175,1.46235,134400000.0
2008-12-05 20:52:00,1.46245,1.46275,1.46185,1.46185,76700000.0
2008-12-05 20:53:00,1.462,1.462,1.46125,1.4615,192000000.0
2008-12-05 20:54:00,1.46185,1.46325,1.46135,1.46325,235700000.0
2008-12-05 20:55:00,1.46345,1.46405,1.4625,1.4636,312200000.0
2008-12-05 20:56:00,1.4637,1.46405,1.4625,1.4635,266900000.0
2008-12-05 20:57:00,1.4636,1.4637,1.4633,1.4633,69400000.0
2008-12-05 20:58:00,1.4632,1.4634,1.4628,1.4631,105200000.0
2008-12-05 20:59:00,1.4631,1.4631,1.46225,1.4623,43200000.0
2008-12-05 21:00:00,1.46255,1.4628,1.462,1.4628,150800000.0
2008-12-05 21:01:00,1.4628,1.46315,1.46275,1.46275,108000000.0
2008-12-05 21:02:00,1.46275,1.46315,1.4624,1.4625,209600000.0
2008-12-05 21:03:00,1.4626,1.463,1.4623,1.4624,125200000.0
2008-12-05 21:04:00,1.46265,1.4631,1.46245,1.4626,116600000.0
2008-12-05 21:05:00,1.4626,1.4629,1.46255,1.46285,88000000.0
2008-12-05 21:06:00,1.46285,1.46335,1.4624,1.4632,126200000.0
2008-12-05 21:07:00,1.4633,1.4634,1.4629,1.46295,123200000.0
2008-12-05 21:08:00,1.463,1.4637,1.463,1.4636,34300000.0
2008-12-05 21:09:00,1.46365,1.46365,1.46245,1.4625,79200000.0
2008-12-05 21:10:00,1.46255,1.4626,1.4622,1.46235,105400000.0
2008-12-05 21:11:00,1.46255,1.46255,1.462,1.4623,99900000.0
2008-12-05 21:12:00,1.4623,1.46285,1.46215,1.46285,100400000.0
2008-12-05 21:13:00,1.46305,1.46345,1.46275,1.46345,70000000.0
2008-12-05 21:14:00,1.46345,1.46415,1.4633,1.46415,122800000.0
2008-12-05 21:15:00,1.46415,1.46435,1.46385,1.4641,68800000.0
2008-12-05 21:16:00,1.46395,1.4642,1.46385,1.464,61400000.0
2008-12-05 21:17:00,1.4642,1.4642,1.4639,1.46395,39600000.0
2008-12-05 21:18:00,1.46395,1.46435,1.46375,1.4641,61800000.0
2008-12-05 21:19:00,1.4641,1.4641,1.4637,1.4638,53000000.0
2008-12-05 21:20:00,1.4638,1.46385,1.46305,1.4631,129200000.0
2008-12-05 21:21:00,1.4631,1.46345,1.463,1.46345,29000000.0
2008-12-05 21:22:00,1.4636,1.4637,1.4635,1.4635,24400000.0
2008-12-05 21:23:00,1.4636,1.46395,1.4635,1.4639,33200000.0
2008-12-05 21:24:00,1.464,1.46445,1.4639,1.46415,50800000.0
2008-12-05 21:25:00,1.46425,1.46445,1.46405,1.46415,36800000.0
2008-12-05 21:26:00,1.4643,1.46775,1.4643,1.46745,128200000.0
2008-12-05 21:27:00,1.4673,1.46775,1.46695,1.4677,163600000.0
2008-12-05 21:28:00,1.46765,1.46775,1.4667,1.46675,110600000.0
2008-12-05 21:29:00,1.4669,1.4673,1.4663,1.46655,94400000.0
2008-12-05 21:30:00,1.46655,1.46675,1.46625,1.4667,58000000.0
2008-12-05 21:31:00,1.46665,1.46665,1.4665,1.4665,49400000.0
2008-12-05 21:32:00,1.46655,1.46695,1.46655,1.46695,53200000.0
2008-12-05 21:33:00,1.46695,1.46885,1.46695,1.46835,94700000.0
2008-12-05 21:34:00,1.46835,1.46895,1.46815,1.4689,101000000.0
2008-12-05 21:35:00,1.46885,1.469,1.46865,1.46865,83700000.0
2008-12-05 21:36:00,1.46865,1.4694,1.46865,1.46915,79000000.0
2008-12-05 21:37:00,1.46915,1.4693,1.4689,1.46905,115400000.0
2008-12-05 21:38:00,1.46905,1.4693,1.46885,1.46915,82200000.0
2008-12-05 21:39:00,1.46915,1.4703,1.46905,1.4703,68000000.0
2008-12-05 21:40:00,1.47035,1.47295,1.47035,1.4729,87200000.0
2008-12-05 21:41:00,1.47295,1.4737,1.47115,1.47115,183700002.0
2008-12-05 21:42:00,1.4713,1.4721,1.4713,1.4721,107700000.0
2008-12-05 21:43:00,1.4722,1.4735,1.4721,1.4726,181500001.0
2008-12-05 21:44:00,1.4726,1.4726,1.47095,1.4717,236200000.0
2008-12-05 21:45:00,1.47175,1.47265,1.4717,1.47215,139200000.0
2008-12-05 21:46:00,1.47215,1.4722,1.471,1.47115,102800000.0
2008-12-05 21:47:00,1.4711,1.47115,1.47035,1.47045,105400000.0
2008-12-05 21:48:00,1.4704,1.472,1.4701,1.472,131800000.0
2008-12-05 21:49:00,1.47195,1.47295,1.4718,1.4729,91000000.0
2008-12-05 21:50:00,1.4729,1.47295,1.47205,1.47205,50200000.0
2008-12-05 21:51:00,1.47205,1.47205,1.47015,1.4706,106200000.0
2008-12-05 21:52:00,1.4704,1.471,1.4702,1.47065,140400000.0
2008-12-05 21:53:00,1.4706,1.4708,1.4701,1.47025,136000000.0
2008-12-05 21:54:00,1.47025,1.47025,1.4697,1.46985,70600000.0
2008-12-05 21:55:00,1.46995,1.47,1.4698,1.46995,28600000.0
2008-12-05 21:56:00,1.47,1.4714,1.47,1.4714,156800000.0
2008-12-05 21:57:00,1.4713,1.47205,1.4713,1.47185,47200000.0
2008-12-05 21:58:00,1.47195,1.47195,1.4714,1.4715,75600000.0
2008-12-05 21:59:00,1.4715,1.4716,1.4695,1.46955,62800000.0
2008-12-05 22:00:00,1.4697,1.47105,1.4696,1.47105,119400000.0
2008-12-05 22:01:00,1.471,1.47115,1.4705,1.4706,57100000.0
2008-12-05 22:02:00,1.4706,1.4707,1.4696,1.4696,122000000.0
2008-12-05 22:03:00,1.4696,1.46975,1.46865,1.46865,112700000.0
2008-12-05 22:04:00,1.4686,1.46875,1.46815,1.46855,122000000.0
2008-12-05 22:05:00,1.46855,1.47235,1.4685,1.47215,185900000.0
2008-12-05 22:06:00,1.47215,1.47225,1.4714,1.47215,67800000.0
2008-12-05 22:07:00,1.472,1.4721,1.4702,1.4702,121700000.0
2008-12-05 22:08:00,1.47015,1.4703,1.46965,1.4701,43000000.0
2008-12-05 22:09:00,1.47015,1.4715,1.47005,1.47135,42400000.0
2008-12-05 22:10:00,1.4715,1.47165,1.4708,1.4711,189500000.0
2008-12-05 22:11:00,1.4711,1.47165,1.47095,1.4713,166800000.0
2008-12-05 22:12:00,1.47125,1.4716,1.471,1.4714,59400000.0
2008-12-05 22:13:00,1.4715,1.4715,1.4711,1.47115,34200000.0
2008-12-05 22:14:00,1.471,1.471,1.4708,1.471,16800000.0
2008-12-05 22:15:00,1.4711,1.47115,1.471,1.4711,40400000.0
2008-12-05 22:16:00,1.471,1.47175,1.47095,1.4717,103800000.0
2008-12-05 22:17:00,1.4717,1.47175,1.4712,1.47155,65800000.0
2008-12-05 22:18:00,1.4717,1.47185,1.4712,1.47135,88600000.0
2008-12-05 22:19:00,1.47125,1.4714,1.471,1.47115,90600000.0
2008-12-05 22:20:00,1.4711,1.4713,1.47025,1.4708,52400000.0
2008-12-05 22:21:00,1.47065,1.4708,1.47005,1.4705,75800000.0
2008-12-05 22:22:00,1.4705,1.47065,1.47005,1.47055,99600000.0
2008-12-05 22:23:00,1.4705,1.47075,1.47015,1.47075,98600000.0
2008-12-05 22:24:00,1.4707,1.4708,1.4705,1.47075,59000000.0
2008-12-05 22:25:00,1.4708,1.47095,1.4708,1.47095,20200000.0
2008-12-05 22:26:00,1.4709,1.47095,1.4706,1.47075,24600000.0
2008-12-05 22:27:00,1.47075,1.4709,1.47055,1.4708,76000000.0
2008-12-05 22:28:00,1.4709,1.4709,1.4708,1.4709,26000000.0
2008-12-05 22:29:00,1.47085,1.47135,1.47085,1.47115,50200000.0
2008-12-05 22:30:00,1.471,1.4714,1.47045,1.47125,87000000.0
2008-12-05 22:31:00,1.4713,1.4719,1.4713,1.4719,88800000.0
2008-12-05 22:32:00,1.4719,1.47235,1.47175,1.47235,72200000.0
2008-12-05 22:33:00,1.4724,1.4736,1.4723,1.4735,106000000.0
2008-12-05 22:34:00,1.4735,1.47395,1.4731,1.47325,68600000.0
2008-12-05 22:35:00,1.47325,1.4734,1.47265,1.47265,45800000.0
2008-12-05 22:36:00,1.47265,1.4734,1.4721,1.47335,143400000.0
2008-12-05 22:37:00,1.4733,1.4737,1.47275,1.4732,98600000.0
2008-12-05 22:38:00,1.4731,1.47395,1.4731,1.4734,65600000.0
2008-12-05 22:39:00,1.47345,1.4735,1.4731,1.47325,71200000.0
2008-12-05 22:40:00,1.4735,1.47385,1.4735,1.4735,90400000.0
2008-12-05 22:41:00,1.4735,1.4743,1.4732,1.4742,82600000.0
2008-12-05 22:42:00,1.47425,1.4743,1.47385,1.4739,81200000.0
2008-12-05 22:43:00,1.4739,1.474,1.4737,1.474,28200000.0
2008-12-05 22:44:00,1.47405,1.4741,1.4738,1.4739,43400000.0
2008-12-05 22:45:00,1.4739,1.4739,1.4737,1.47375,31200000.0
2008-12-05 22:46:00,1.4737,1.47395,1.47355,1.4739,41800000.0
2008-12-05 22:47:00,1.4739,1.47435,1.47385,1.47425,53800000.0
2008-12-05 22:48:00,1.47415,1.4742,1.4735,1.4735,89800000.0
2008-12-05 22:49:00,1.4735,1.4735,1.47295,1.473,16800000.0
2008-12-05 22:50:00,1.473,1.47305,1.4729,1.4729,445999994.0
2008-12-05 22:51:00,1.4729,1.47305,1.47255,1.47275,228799998.0
2008-12-05 22:52:00,1.4728,1.473,1.47275,1.4728,55600000.0
2008-12-05 22:53:00,1.47275,1.47285,1.4723,1.4726,38600000.0
2008-12-05 22:54:00,1.4724,1.47295,1.47235,1.47295,58600000.0
2008-12-05 22:55:00,1.4731,1.47375,1.4727,1.47365,110600000.0
2008-12-05 22:56:00,1.4736,1.47385,1.4732,1.4736,112200000.0
2008-12-05 22:57:00,1.4736,1.4738,1.4736,1.4737,57600000.0
2008-12-05 22:58:00,1.47355,1.47375,1.47345,1.47375,44200000.0
2008-12-05 22:59:00,1.47365,1.47385,1.47355,1.4737,88400000.0
2008-12-05 23:00:00,1.4737,1.47395,1.4737,1.47395,35800000.0
2008-12-05 23:01:00,1.47395,1.47395,1.47365,1.47365,73600000.0
2008-12-05 23:02:00,1.4737,1.4738,1.4737,1.4738,3600000.0
2008-12-05 23:03:00,1.47322,1.4736,1.47322,1.47334,41200000.0
2008-12-05 23:04:00,1.47385,1.47395,1.47385,1.4739,16200000.0
2008-12-05 23:05:00,1.474,1.47465,1.474,1.4745,34800000.0
2008-12-05 23:06:00,1.47455,1.47475,1.47455,1.47475,33200000.0
2008-12-05 23:07:00,1.47465,1.47485,1.47455,1.4747,115600000.0
2008-12-05 23:08:00,1.47465,1.47475,1.47465,1.47465,26400000.0
2008-12-05 23:09:00,1.47475,1.47475,1.47445,1.4746,71200000.0
2008-12-05 23:10:00,1.4747,1.47475,1.4746,1.47475,53600000.0
2008-12-05 23:11:00,1.4748,1.47505,1.4747,1.4748,83400000.0
2008-12-05 23:12:00,1.4749,1.4749,1.4749,1.4749,1200000.0
2008-12-05 23:13:00,1.4749,1.4749,1.4749,1.4749,1200000.0
2008-12-05 23:14:00,1.4749,1.47495,1.4748,1.4749,13200000.0
2008-12-05 23:15:00,1.4749,1.47495,1.47485,1.47495,22800000.0
2008-12-05 23:16:00,1.47505,1.47545,1.47505,1.47545,55600000.0
2008-12-05 23:17:00,1.47545,1.4755,1.47515,1.47515,25200000.0
2008-12-05 23:18:00,1.47515,1.477,1.47515,1.4769,107200000.0
2008-12-05 23:19:00,1.47715,1.47715,1.47635,1.47635,57000000.0
2008-12-05 23:20:00,1.47635,1.47635,1.47615,1.4762,8400000.0
2008-12-05 23:21:00,1.47615,1.4762,1.47585,1.4759,28600000.0
2008-12-05 23:22:00,1.47605,1.47625,1.4752,1.4752,28400000.0
2008-12-05 23:23:00,1.47525,1.47525,1.4751,1.47515,7200000.0
2008-12-05 23:24:00,1.47515,1.47515,1.47505,1.47515,8400000.0
2008-12-05 23:25:00,1.4751,1.47525,1.4751,1.47525,5800000.0
2008-12-05 23:26:00,1.47535,1.47535,1.47525,1.47525,11000000.0
2008-12-05 23:27:00,1.47535,1.47535,1.47535,1.47535,11000000.0
2008-12-05 23:28:00,1.47515,1.47545,1.4751,1.4751,29600000.0
2008-12-05 23:29:00,1.4754,1.476,1.4753,1.4759,25000000.0
2008-12-05 23:30:00,1.47585,1.47585,1.4752,1.4752,51800000.0
2008-12-05 23:31:00,1.47515,1.47525,1.4751,1.4751,15000000.0
2008-12-05 23:32:00,1.4751,1.4751,1.4744,1.4744,36200000.0
2008-12-05 23:33:00,1.47435,1.47445,1.47425,1.47445,18200000.0
2008-12-05 23:34:00,1.47445,1.47445,1.47425,1.47425,4000000.0
2008-12-05 23:35:00,1.4743,1.4746,1.4743,1.4746,10000000.0
2008-12-05 23:36:00,1.4746,1.47515,1.4746,1.4751,99600000.0
2008-12-05 23:37:00,1.47515,1.47525,1.4747,1.47525,61000000.0
2008-12-05 23:38:00,1.47472,1.47506,1.47472,1.47479,20400000.0
2008-12-05 23:39:00,1.47525,1.47525,1.47455,1.4746,29000000.0
2008-12-05 23:40:00,1.4746,1.4746,1.4746,1.4746,2000000.0
2008-12-05 23:41:00,1.47465,1.47465,1.4746,1.4746,13200000.0
2008-12-05 23:42:00,1.4746,1.4746,1.47415,1.4742,52400000.0
2008-12-05 23:43:00,1.4741,1.47415,1.4719,1.4727,265899998.0
2008-12-05 23:44:00,1.4728,1.47305,1.47135,1.47155,243400000.0
2008-12-05 23:45:00,1.4717,1.47175,1.47065,1.47155,171800000.0
2008-12-05 23:46:00,1.47155,1.47195,1.47095,1.47195,106400000.0
2008-12-05 23:47:00,1.47195,1.47215,1.47195,1.47205,106400000.0
2008-12-05 23:48:00,1.47205,1.47215,1.4716,1.47215,123200000.0
2008-12-05 23:49:00,1.47215,1.47215,1.47145,1.47215,64800000.0
2008-12-05 23:50:00,1.4721,1.4722,1.4721,1.47215,62400000.0
2008-12-05 23:51:00,1.47145,1.47225,1.47145,1.47205,140600000.0
2008-12-05 23:52:00,1.47205,1.4725,1.4706,1.4707,116200000.0
2008-12-05 23:53:00,1.47065,1.4715,1.47065,1.4713,153400000.0
2008-12-05 23:54:00,1.47135,1.4714,1.47085,1.471,172800000.0
2008-12-05 23:55:00,1.4709,1.47105,1.47035,1.47035,38400000.0
2008-12-05 23:56:00,1.47035,1.47035,1.4693,1.4699,140000000.0
2008-12-05 23:57:00,1.4699,1.4699,1.4679,1.4685,256000000.0
2008-12-05 23:58:00,1.46855,1.46855,1.46595,1.46725,134200000.0
2008-12-05 23:59:00,1.4671,1.46875,1.4671,1.46815,56000000.0
2008-12-08 00:02:00,1.4699,1.4699,1.4699,1.4699,15800000.0
2008-12-08 00:04:00,1.4695,1.4695,1.4695,1.4695,15800000.0
2008-12-08 00:05:00,1.4699,1.4707,1.4681,1.4705,15800000.0
2008-12-08 00:06:00,1.4708,1.4708,1.4708,1.4708,15800000.0
2008-12-08 00:07:00,1.4709,1.4712,1.4694,1.4699,15800000.0
2008-12-08 00:08:00,1.4702,1.4702,1.4694,1.4699,15800000.0
2008-12-08 00:09:00,1.47,1.47,1.47,1.47,15800000.0
2008-12-08 00:10:00,1.4699,1.4699,1.4699,1.4699,15800000.0
2008-12-08 00:13:00,1.4696,1.4696,1.469,1.469,15800000.0
2008-12-08 00:14:00,1.4691,1.4699,1.4691,1.4699,15800000.0
2008-12-08 00:15:00,1.4698,1.47,1.4694,1.4697,15800000.0
2008-12-08 00:16:00,1.47,1.47,1.4694,1.4697,15800000.0
2008-12-08 00:17:00,1.4699,1.4699,1.4699,1.4699,15800000.0
2008-12-08 00:18:00,1.4702,1.4702,1.4702,1.4702,15800000.0
2008-12-08 00:19:00,1.4699,1.4699,1.4697,1.4697,15800000.0
2008-12-08 00:20:00,1.4698,1.4704,1.4698,1.4704,15800000.0
2008-12-08 00:21:00,1.4697,1.4704,1.4697,1.4704,15800000.0
2008-12-08 00:22:00,1.4707,1.4709,1.4707,1.4709,15800000.0
2008-12-08 00:23:00,1.4712,1.4712,1.4709,1.4709,15800000.0
2008-12-08 00:25:00,1.4708,1.4708,1.4708,1.4708,15800000.0
2008-12-08 00:30:00,1.4709,1.4709,1.4709,1.4709,15800000.0
2008-12-08 00:31:00,1.4706,1.4706,1.4701,1.4703,15800000.0
2008-12-08 00:32:00,1.4702,1.4706,1.4702,1.4704,15800000.0
2008-12-08 00:33:00,1.4706,1.4706,1.47,1.4701,15800000.0
2008-12-08 00:34:00,1.4699,1.4703,1.4696,1.4696,15800000.0
2008-12-08 00:35:00,1.4698,1.4702,1.4693,1.4696,15800000.0
2008-12-08 00:36:00,1.4695,1.4705,1.4695,1.47,15800000.0
2008-12-08 00:37:00,1.4698,1.4698,1.4695,1.4696,15800000.0
2008-12-08 00:38:00,1.4702,1.4702,1.4702,1.4702,15800000.0
2008-12-08 00:39:00,1.4704,1.4708,1.4702,1.4702,15800000.0
2008-12-08 00:40:00,1.4703,1.471,1.4703,1.4704,15800000.0
2008-12-08 00:42:00,1.4703,1.4704,1.4703,1.4704,15800000.0
2008-12-08 00:43:00,1.4706,1.4706,1.4703,1.4703,15800000.0
2008-12-08 00:44:00,1.4704,1.4705,1.4703,1.4704,15800000.0
2008-12-08 00:45:00,1.4703,1.4703,1.4703,1.4703,15800000.0
2008-12-08 00:46:00,1.4702,1.4702,1.4702,1.4702,15800000.0
2008-12-08 00:47:00,1.4703,1.4703,1.4703,1.4703,15800000.0
2008-12-08 00:49:00,1.4702,1.4703,1.4702,1.4703,15800000.0
2008-12-08 00:50:00,1.4702,1.4703,1.4702,1.4703,15800000.0
2008-12-08 00:51:00,1.4704,1.4704,1.4702,1.4702,15800000.0
2008-12-08 00:53:00,1.4703,1.4703,1.4702,1.4702,15800000.0
2008-12-08 00:56:00,1.4701,1.4701,1.4701,1.4701,15800000.0
2008-12-08 00:57:00,1.4702,1.4702,1.4701,1.4701,15800000.0
2008-12-08 00:58:00,1.4703,1.4703,1.4703,1.4703,15800000.0
2008-12-08 00:59:00,1.4702,1.4703,1.47,1.4703,15800000.0
2008-12-08 01:00:00,1.4702,1.4702,1.4696,1.47,15800000.0
2008-12-08 01:01:00,1.4701,1.4701,1.47,1.47,15800000.0
2008-12-08 01:02:00,1.4701,1.4701,1.4701,1.4701,15800000.0
2008-12-08 01:03:00,1.47,1.4704,1.4699,1.4699,15800000.0
2008-12-08 01:04:00,1.47,1.4702,1.4699,1.4702,15800000.0
2008-12-08 01:05:00,1.4703,1.4711,1.4703,1.4707,15800000.0
2008-12-08 01:06:00,1.471,1.4711,1.471,1.4711,15800000.0
2008-12-08 01:07:00,1.4712,1.4714,1.4711,1.4714,15800000.0
2008-12-08 01:08:00,1.4715,1.4715,1.4707,1.4707,15800000.0
2008-12-08 01:09:00,1.4708,1.4714,1.4708,1.4713,15800000.0
2008-12-08 01:10:00,1.4714,1.4714,1.4709,1.4709,15800000.0
2008-12-08 01:11:00,1.4712,1.4713,1.4712,1.4713,15800000.0
2008-12-08 01:13:00,1.4715,1.472,1.4713,1.4716,15800000.0
2008-12-08 01:14:00,1.4715,1.4716,1.4715,1.4716,15800000.0
2008-12-08 01:15:00,1.4719,1.4721,1.4719,1.4721,15800000.0
2008-12-08 01:17:00,1.4722,1.4722,1.4722,1.4722,15800000.0
2008-12-08 01:18:00,1.4724,1.473,1.4724,1.4729,15800000.0
2008-12-08 01:20:00,1.4728,1.4728,1.4727,1.4727,15800000.0
2008-12-08 01:21:00,1.4729,1.4729,1.4729,1.4729,15800000.0
2008-12-08 01:22:00,1.4728,1.4728,1.4728,1.4728,15800000.0
2008-12-08 01:23:00,1.4732,1.4733,1.4728,1.4728,15800000.0
2008-12-08 01:24:00,1.4726,1.473,1.4726,1.4726,15800000.0
2008-12-08 01:25:00,1.4727,1.4727,1.4727,1.4727,15800000.0
2008-12-08 01:26:00,1.4729,1.4729,1.4726,1.4729,15800000.0
2008-12-08 01:28:00,1.473,1.4731,1.473,1.473,15800000.0
2008-12-08 01:29:00,1.4729,1.4729,1.472,1.4726,15800000.0
2008-12-08 01:30:00,1.4728,1.4732,1.4726,1.4728,15800000.0
2008-12-08 01:31:00,1.4726,1.4728,1.4724,1.4726,15800000.0
2008-12-08 01:33:00,1.4728,1.4728,1.4726,1.4726,15800000.0
2008-12-08 01:34:00,1.4725,1.4725,1.4722,1.4722,15800000.0
2008-12-08 01:35:00,1.4723,1.4725,1.4722,1.4725,15800000.0
2008-12-08 01:36:00,1.4726,1.4728,1.4723,1.4726,15800000.0
2008-12-08 01:37:00,1.4727,1.4729,1.4726,1.4729,15800000.0
2008-12-08 01:38:00,1.4731,1.4734,1.4731,1.4734,15800000.0
2008-12-08 01:40:00,1.4733,1.4733,1.473,1.473,15800000.0
2008-12-08 01:41:00,1.4728,1.4731,1.4722,1.4729,15800000.0
2008-12-08 01:42:00,1.4727,1.4731,1.4722,1.4731,15800000.0
2008-12-08 01:43:00,1.4729,1.4729,1.4727,1.4727,15800000.0
2008-12-08 01:44:00,1.4726,1.4726,1.4714,1.4719,15800000.0
2008-12-08 01:45:00,1.4722,1.4723,1.4721,1.4722,15800000.0
2008-12-08 01:46:00,1.4721,1.4722,1.472,1.472,15800000.0
2008-12-08 01:47:00,1.4719,1.4719,1.4719,1.4719,15800000.0
2008-12-08 01:48:00,1.472,1.4722,1.4719,1.4721,15800000.0
2008-12-08 01:49:00,1.4722,1.4723,1.472,1.472,15800000.0
2008-12-08 01:50:00,1.4721,1.4723,1.4716,1.4716,15800000.0
2008-12-08 01:51:00,1.4715,1.4716,1.4714,1.4715,15800000.0
2008-12-08 01:52:00,1.4714,1.4716,1.4713,1.4715,15800000.0
2008-12-08 01:53:00,1.4716,1.4722,1.4715,1.4716,15800000.0
2008-12-08 01:54:00,1.4715,1.4723,1.4715,1.4721,15800000.0
2008-12-08 01:55:00,1.472,1.4721,1.472,1.4721,15800000.0
2008-12-08 01:57:00,1.4722,1.4722,1.4722,1.4722,15800000.0
2008-12-08 01:58:00,1.4723,1.4723,1.4719,1.4722,15800000.0
2008-12-08 01:59:00,1.4723,1.4724,1.4722,1.4722,15800000.0
2008-12-08 02:00:00,1.47015,1.47015,1.46965,1.46965,15800000.0
2008-12-08 02:01:00,1.46965,1.47025,1.46965,1.47005,18000000.0
2008-12-08 02:02:00,1.47,1.47005,1.46935,1.4697,47000000.0
2008-12-08 02:03:00,1.4697,1.4697,1.4695,1.4695,56600000.0
2008-12-08 02:04:00,1.4696,1.47015,1.4695,1.47,23600000.0
2008-12-08 02:05:00,1.46995,1.4708,1.46995,1.47045,41200000.0
2008-12-08 02:06:00,1.47045,1.47065,1.47025,1.47065,45400000.0
2008-12-08 02:07:00,1.47075,1.471,1.47075,1.471,13400000.0
2008-12-08 02:08:00,1.4711,1.4711,1.4701,1.4703,31400000.0
2008-12-08 02:09:00,1.47025,1.471,1.47025,1.4709,49800000.0
2008-12-08 02:10:00,1.471,1.471,1.47045,1.47055,36200000.0
2008-12-08 02:11:00,1.4705,1.47095,1.4705,1.47095,29000000.0
2008-12-08 02:12:00,1.471,1.471,1.47095,1.47095,20000000.0
2008-12-08 02:13:00,1.47095,1.4716,1.4708,1.4713,108600000.0
2008-12-08 02:14:00,1.4713,1.4713,1.47105,1.4713,72200000.0
2008-12-08 02:15:00,1.4713,1.4717,1.4713,1.4717,73400000.0
2008-12-08 02:16:00,1.4717,1.4717,1.4717,1.4717,60600000.0
2008-12-08 02:17:00,1.4718,1.47185,1.47175,1.47175,6000000.0
2008-12-08 02:18:00,1.4719,1.47335,1.4718,1.4725,83200000.0
2008-12-08 02:19:00,1.4725,1.4725,1.4725,1.4725,24000000.0
2008-12-08 02:20:00,1.4725,1.4725,1.4725,1.4725,63000000.0
2008-12-08 02:21:00,1.4725,1.4725,1.4725,1.4725,45600000.0
2008-12-08 02:22:00,1.4725,1.4725,1.4725,1.4725,44000000.0
2008-12-08 02:23:00,1.4727,1.47315,1.4724,1.4726,53200000.0
2008-12-08 02:24:00,1.4724,1.47265,1.4723,1.4723,48800000.0
2008-12-08 02:25:00,1.4723,1.47235,1.4723,1.47235,8400000.0
2008-12-08 02:26:00,1.47235,1.4725,1.4723,1.4725,43000000.0
2008-12-08 02:27:00,1.4725,1.4725,1.47245,1.4725,13600000.0
2008-12-08 02:28:00,1.47255,1.47285,1.47255,1.47265,48600000.0
2008-12-08 02:29:00,1.47265,1.47265,1.4719,1.4722,82400000.0
2008-12-08 02:30:00,1.4723,1.4731,1.4722,1.47235,48800000.0
2008-12-08 02:31:00,1.4724,1.4724,1.47215,1.4723,55000000.0
2008-12-08 02:32:00,1.47225,1.47225,1.47225,1.47225,2000000.0
2008-12-08 02:33:00,1.47225,1.4724,1.47225,1.47235,6400000.0
2008-12-08 02:34:00,1.4724,1.4724,1.47185,1.47185,21800000.0
2008-12-08 02:35:00,1.47195,1.47215,1.4719,1.4721,29400000.0
2008-12-08 02:36:00,1.47215,1.4724,1.472,1.47215,38400000.0
2008-12-08 02:37:00,1.47215,1.47245,1.47215,1.47245,41400000.0
2008-12-08 02:38:00,1.47255,1.4734,1.47255,1.4733,46800000.0
2008-12-08 02:39:00,1.4734,1.4734,1.47305,1.4734,6000000.0
2008-12-08 02:40:00,1.4733,1.4733,1.47265,1.47265,27800000.0
2008-12-08 02:41:00,1.4726,1.47305,1.4719,1.47245,81000000.0
2008-12-08 02:42:00,1.47245,1.4727,1.4719,1.4727,73400000.0
2008-12-08 02:43:00,1.4727,1.4727,1.47225,1.47225,13800000.0
2008-12-08 02:44:00,1.4723,1.4723,1.47115,1.47165,163400000.0
2008-12-08 02:45:00,1.4718,1.47195,1.47175,1.47195,46000000.0
2008-12-08 02:46:00,1.47185,1.47195,1.47175,1.47185,78200000.0
2008-12-08 02:47:00,1.4718,1.47185,1.4716,1.4716,96000000.0
2008-12-08 02:48:00,1.4716,1.4719,1.4716,1.4719,41800000.0
2008-12-08 02:49:00,1.47195,1.47205,1.47185,1.47195,43000000.0
2008-12-08 02:50:00,1.47185,1.472,1.47145,1.47145,62800000.0
2008-12-08 02:51:00,1.47135,1.4716,1.47135,1.47155,58200000.0
2008-12-08 02:52:00,1.4716,1.47175,1.4716,1.47165,32400000.0
2008-12-08 02:53:00,1.47165,1.4719,1.4714,1.4717,85200000.0
2008-12-08 02:54:00,1.47195,1.4723,1.47175,1.47205,61200000.0
2008-12-08 02:55:00,1.47205,1.47205,1.47175,1.47175,30000000.0
2008-12-08 02:56:00,1.47175,1.47175,1.47175,1.47175,8600000.0
2008-12-08 02:57:00,1.47175,1.472,1.47175,1.472,8800000.0
2008-12-08 02:58:00,1.47205,1.4721,1.47175,1.4719,44000000.0
2008-12-08 02:59:00,1.472,1.472,1.47195,1.47195,3000000.0
2008-12-08 03:00:00,1.47195,1.472,1.47175,1.4719,15400000.0
2008-12-08 03:01:00,1.47195,1.47225,1.4719,1.472,16400000.0
2008-12-08 03:02:00,1.47235,1.47255,1.472,1.4724,11600000.0
2008-12-08 03:03:00,1.4725,1.4728,1.47225,1.4728,16600000.0
2008-12-08 03:04:00,1.4728,1.47285,1.4727,1.4727,16400000.0
2008-12-08 03:05:00,1.4727,1.47295,1.4726,1.4727,54200000.0
2008-12-08 03:06:00,1.4728,1.4728,1.47265,1.4727,53000000.0
2008-12-08 03:07:00,1.47265,1.4727,1.47255,1.4726,39600000.0
2008-12-08 03:08:00,1.4726,1.4729,1.4725,1.4726,17200000.0
2008-12-08 03:09:00,1.47265,1.47265,1.4726,1.4726,8200000.0
2008-12-08 03:10:00,1.47265,1.4727,1.47265,1.4727,3000000.0
2008-12-08 03:11:00,1.4727,1.4727,1.4725,1.4726,9800000.0
2008-12-08 03:12:00,1.47255,1.47255,1.47225,1.47245,20400000.0
2008-12-08 03:13:00,1.47255,1.47255,1.47245,1.47245,8400000.0
2008-12-08 03:14:00,1.4724,1.4725,1.4724,1.47245,12000000.0
2008-12-08 03:15:00,1.47245,1.47245,1.4722,1.47245,9600000.0
2008-12-08 03:16:00,1.47235,1.47235,1.4722,1.4722,13200000.0
2008-12-08 03:17:00,1.4722,1.4725,1.47215,1.4722,35600000.0
2008-12-08 03:18:00,1.4724,1.47255,1.4724,1.47245,7000000.0
2008-12-08 03:19:00,1.47235,1.47235,1.47235,1.47235,9000000.0
2008-12-08 03:20:00,1.47235,1.4727,1.47235,1.4725,34800000.0
2008-12-08 03:21:00,1.4725,1.4725,1.4725,1.4725,1000000.0
2008-12-08 03:22:00,1.47265,1.47315,1.47255,1.4726,41200000.0
2008-12-08 03:23:00,1.47275,1.4728,1.4726,1.4726,22400000.0
2008-12-08 03:24:00,1.47275,1.4731,1.47275,1.4731,17000000.0
2008-12-08 03:25:00,1.47315,1.47315,1.4731,1.4731,5000000.0
2008-12-08 03:26:00,1.473,1.47315,1.4726,1.4726,28000000.0
2008-12-08 03:27:00,1.4727,1.4727,1.4727,1.4727,14400000.0
2008-12-08 03:28:00,1.4727,1.4727,1.4727,1.4727,4800000.0
2008-12-08 03:29:00,1.4727,1.4728,1.4727,1.47275,34400000.0
2008-12-08 03:30:00,1.47275,1.4728,1.47275,1.47275,16600000.0
2008-12-08 03:31:00,1.47275,1.47275,1.47275,1.47275,1000000.0
2008-12-08 03:32:00,1.4728,1.4728,1.4727,1.4727,17400000.0
2008-12-08 03:33:00,1.47275,1.47305,1.47275,1.47305,16800000.0
2008-12-08 03:34:00,1.4731,1.4731,1.473,1.473,36400000.0
2008-12-08 03:35:00,1.473,1.47305,1.473,1.47305,6000000.0
2008-12-08 03:36:00,1.473,1.4731,1.4725,1.4731,42400000.0
2008-12-08 03:37:00,1.47305,1.47305,1.47305,1.47305,2800000.0
2008-12-08 03:38:00,1.47325,1.47345,1.47325,1.47345,5800000.0
2008-12-08 03:39:00,1.47355,1.47365,1.473,1.47365,38200000.0
2008-12-08 03:40:00,1.47341,1.47341,1.47319,1.47319,104200000.0
2008-12-08 03:41:00,1.4734,1.4734,1.47335,1.47335,43800000.0
2008-12-08 03:42:00,1.47335,1.47335,1.4733,1.4733,31000000.0
2008-12-08 03:43:00,1.4733,1.4733,1.4733,1.4733,6000000.0
2008-12-08 03:44:00,1.4733,1.4733,1.4733,1.4733,10000000.0
2008-12-08 03:45:00,1.4733,1.4733,1.4732,1.4732,6600000.0
2008-12-08 03:46:00,1.473,1.473,1.473,1.473,1000000.0
2008-12-08 03:47:00,1.47295,1.473,1.47295,1.473,3000000.0
2008-12-08 03:48:00,1.47295,1.4732,1.47295,1.4732,5400000.0
2008-12-08 03:49:00,1.4733,1.4733,1.4733,1.4733,1000000.0
2008-12-08 03:50:00,1.47325,1.4734,1.47325,1.4733,68000000.0
2008-12-08 03:51:00,1.4733,1.4735,1.4733,1.4735,28600000.0
2008-12-08 03:52:00,1.4735,1.4735,1.4731,1.4731,104200000.0
2008-12-08 03:53:00,1.4731,1.4731,1.473,1.4731,76200000.0
2008-12-08 03:54:00,1.4731,1.4731,1.4731,1.4731,19200000.0
2008-12-08 03:55:00,1.4731,1.4731,1.4731,1.4731,9600000.0
2008-12-08 03:56:00,1.4731,1.4731,1.47295,1.47295,23000000.0
2008-12-08 03:57:00,1.4729,1.4729,1.4729,1.4729,5200000.0
2008-12-08 03:58:00,1.4729,1.4729,1.4729,1.4729,31200000.0
2008-12-08 03:59:00,1.4729,1.47295,1.47275,1.47275,54000000.0
2008-12-08 04:00:00,1.4728,1.4728,1.4728,1.4728,9600000.0
2008-12-08 04:01:00,1.4728,1.4728,1.47275,1.47275,64800000.0
2008-12-08 04:02:00,1.47275,1.47275,1.4727,1.4727,15400000.0
2008-12-08 04:03:00,1.4726,1.4726,1.4726,1.4726,6400000.0
2008-12-08 04:04:00,1.4726,1.4726,1.4726,1.4726,3200000.0
2008-12-08 04:05:00,1.47265,1.4727,1.4726,1.4726,7800000.0
2008-12-08 04:06:00,1.47265,1.47325,1.47265,1.4732,27600000.0
2008-12-08 04:07:00,1.4732,1.4732,1.4728,1.47295,15400000.0
2008-12-08 04:08:00,1.47295,1.47295,1.47295,1.47295,7200000.0
2008-12-08 04:09:00,1.47295,1.473,1.4728,1.4729,24000000.0
2008-12-08 04:10:00,1.4729,1.4729,1.4728,1.4728,36600000.0
2008-12-08 04:11:00,1.4729,1.47295,1.4729,1.47295,7800000.0
2008-12-08 04:12:00,1.473,1.473,1.473,1.473,1000000.0
2008-12-08 04:13:00,1.47295,1.47305,1.47295,1.47305,8600000.0
2008-12-08 04:14:00,1.4733,1.4735,1.473,1.4731,11200000.0
2008-12-08 04:15:00,1.4731,1.4734,1.473,1.4734,21800000.0
2008-12-08 04:16:00,1.47335,1.4735,1.4729,1.47325,45000000.0
2008-12-08 04:17:00,1.47325,1.47325,1.4731,1.4731,12600000.0
2008-12-08 04:18:00,1.473,1.4735,1.473,1.4733,25200000.0
2008-12-08 04:19:00,1.4733,1.4735,1.47295,1.47295,11400000.0
2008-12-08 04:20:00,1.4732,1.4735,1.473,1.473,12800000.0
2008-12-08 04:21:00,1.47278,1.47318,1.47272,1.47295,84800000.0
2008-12-08 04:22:00,1.4731,1.4737,1.47295,1.47315,151200000.0
2008-12-08 04:23:00,1.4732,1.4732,1.4731,1.4731,25000000.0
2008-12-08 04:24:00,1.47315,1.47315,1.473,1.4731,20000000.0
2008-12-08 04:25:00,1.4731,1.47315,1.4729,1.4729,199600000.0
2008-12-08 04:26:00,1.473,1.4731,1.47235,1.47235,157000000.0
2008-12-08 04:27:00,1.47235,1.47235,1.47235,1.47235,81600000.0
2008-12-08 04:28:00,1.47235,1.4728,1.47235,1.47275,72000000.0
2008-12-08 04:29:00,1.47275,1.473,1.47275,1.47295,69000000.0
2008-12-08 04:30:00,1.473,1.47315,1.473,1.47315,16000000.0
2008-12-08 04:31:00,1.47315,1.4732,1.47295,1.47295,18800000.0
2008-12-08 04:32:00,1.47305,1.47305,1.4728,1.4728,9000000.0
2008-12-08 04:33:00,1.4728,1.4728,1.4722,1.47235,26400000.0
2008-12-08 04:34:00,1.47245,1.47255,1.47245,1.47245,7400000.0
2008-12-08 04:35:00,1.47245,1.47245,1.47245,1.47245,4800000.0
2008-12-08 04:36:00,1.47215,1.47234,1.47204,1.47234,33200000.0
2008-12-08 04:37:00,1.4723,1.4723,1.47215,1.47215,65200000.0
2008-12-08 04:38:00,1.4724,1.4725,1.47215,1.47225,23600000.0
2008-12-08 04:39:00,1.47225,1.4723,1.47225,1.4723,14200000.0
2008-12-08 04:40:00,1.47202,1.47224,1.4718,1.472,56000000.0
2008-12-08 04:41:00,1.47235,1.47255,1.47235,1.4724,28000000.0
2008-12-08 04:42:00,1.4723,1.47235,1.4723,1.47235,18200000.0
2008-12-08 04:43:00,1.47235,1.47255,1.4723,1.4723,68800000.0
2008-12-08 04:44:00,1.4723,1.4724,1.47215,1.47215,58600000.0
2008-12-08 04:45:00,1.47215,1.47215,1.47215,1.47215,20200000.0
2008-12-08 04:46:00,1.47235,1.47245,1.4721,1.4721,112200000.0
2008-12-08 04:47:00,1.4721,1.47235,1.47195,1.47235,184200000.0
2008-12-08 04:48:00,1.47235,1.47255,1.472,1.47255,126200000.0
2008-12-08 04:49:00,1.47255,1.47265,1.47255,1.47265,80800000.0
2008-12-08 04:50:00,1.4728,1.47335,1.4728,1.47335,35200000.0
2008-12-08 04:51:00,1.47335,1.47335,1.4731,1.47335,51800000.0
2008-12-08 04:52:00,1.4733,1.4739,1.4733,1.4739,22600000.0
2008-12-08 04:53:00,1.4739,1.4739,1.4737,1.47385,52200000.0
2008-12-08 04:54:00,1.47385,1.47435,1.47385,1.474,45000000.0
2008-12-08 04:55:00,1.474,1.474,1.474,1.474,6400000.0
2008-12-08 04:56:00,1.474,1.474,1.474,1.474,8000000.0
2008-12-08 04:57:00,1.474,1.474,1.474,1.474,12800000.0
2008-12-08 04:58:00,1.474,1.47455,1.47385,1.4741,101800000.0
2008-12-08 04:59:00,1.47405,1.47435,1.47405,1.47435,76000000.0
2008-12-08 05:00:00,1.4743,1.4744,1.4741,1.4744,23200000.0
2008-12-08 05:01:00,1.4744,1.47445,1.47405,1.47405,65600000.0
2008-12-08 05:02:00,1.47405,1.47405,1.47395,1.474,47200000.0
2008-12-08 05:03:00,1.474,1.4741,1.474,1.4741,14400000.0
2008-12-08 05:04:00,1.4741,1.4741,1.47395,1.47395,46800000.0
2008-12-08 05:05:00,1.47395,1.4741,1.47395,1.47395,76400000.0
2008-12-08 05:06:00,1.474,1.4741,1.474,1.4741,2000000.0
2008-12-08 05:07:00,1.4741,1.4741,1.4741,1.4741,1000000.0
2008-12-08 05:08:00,1.4741,1.4742,1.4741,1.47415,8000000.0
2008-12-08 05:09:00,1.4742,1.4742,1.47405,1.47405,7200000.0
2008-12-08 05:10:00,1.47405,1.47405,1.47405,1.47405,4800000.0
2008-12-08 05:11:00,1.47405,1.47405,1.47395,1.47395,14800000.0
2008-12-08 05:12:00,1.47405,1.47415,1.474,1.4741,27200000.0
2008-12-08 05:13:00,1.47405,1.47425,1.47405,1.47405,49000000.0
2008-12-08 05:14:00,1.4741,1.4742,1.4741,1.4742,6000000.0
2008-12-08 05:15:00,1.4741,1.4741,1.4741,1.4741,1000000.0
2008-12-08 05:16:00,1.4742,1.4742,1.4742,1.4742,1000000.0
2008-12-08 05:17:00,1.47387,1.47396,1.47364,1.47364,226000000.0
2008-12-08 05:18:00,1.4738,1.47423,1.47368,1.47421,295000000.0
2008-12-08 05:19:00,1.47406,1.47413,1.47398,1.47401,159200000.0
2008-12-08 05:20:00,1.47374,1.47414,1.47368,1.47368,310400000.0
2008-12-08 05:21:00,1.4742,1.4743,1.47405,1.47415,58400000.0
2008-12-08 05:22:00,1.47415,1.47415,1.47415,1.47415,2400000.0
2008-12-08 05:23:00,1.47415,1.4742,1.47415,1.4742,20600000.0
2008-12-08 05:24:00,1.4742,1.4743,1.4742,1.4742,8000000.0
2008-12-08 05:25:00,1.47435,1.47445,1.47435,1.47445,16800000.0
2008-12-08 05:26:00,1.4745,1.4746,1.47445,1.4746,8600000.0
2008-12-08 05:27:00,1.47465,1.47465,1.47465,1.47465,2000000.0
2008-12-08 05:28:00,1.4747,1.4747,1.4746,1.4747,3000000.0
2008-12-08 05:29:00,1.47431,1.47461,1.47431,1.47447,150800000.0
2008-12-08 05:30:00,1.4746,1.47525,1.4746,1.47465,28400000.0
2008-12-08 05:31:00,1.4748,1.4748,1.4748,1.4748,8000000.0
2008-12-08 05:32:00,1.4748,1.4748,1.4748,1.4748,24800000.0
2008-12-08 05:33:00,1.4748,1.4749,1.4748,1.47485,32800000.0
2008-12-08 05:34:00,1.47485,1.47485,1.4748,1.4748,23200000.0
2008-12-08 05:35:00,1.4748,1.4748,1.4748,1.4748,32000000.0
2008-12-08 05:36:00,1.4748,1.4752,1.4748,1.4749,55200000.0
2008-12-08 05:37:00,1.4749,1.4749,1.4742,1.4749,39000000.0
2008-12-08 05:38:00,1.4749,1.4749,1.4749,1.4749,1600000.0
2008-12-08 05:39:00,1.47485,1.47501,1.47468,1.47475,352600000.0
2008-12-08 05:40:00,1.4749,1.47495,1.4749,1.4749,6600000.0
2008-12-08 05:41:00,1.47495,1.47495,1.47495,1.47495,1000000.0
2008-12-08 05:42:00,1.4749,1.4752,1.4749,1.47495,91300000.0
2008-12-08 05:43:00,1.475,1.47515,1.475,1.47505,8000000.0
2008-12-08 05:44:00,1.475,1.47505,1.475,1.47505,4000000.0
2008-12-08 05:45:00,1.47505,1.47505,1.47495,1.47505,8800000.0
2008-12-08 05:46:00,1.4749,1.4752,1.4749,1.4752,20400000.0
2008-12-08 05:47:00,1.4751,1.4751,1.4751,1.4751,5200000.0
2008-12-08 05:48:00,1.4751,1.4751,1.4751,1.4751,4800000.0
2008-12-08 05:49:00,1.47469,1.47505,1.47467,1.4749,46400000.0
2008-12-08 05:50:00,1.4749,1.47517,1.47464,1.47483,66400000.0
2008-12-08 05:51:00,1.4751,1.4751,1.4751,1.4751,2400000.0
2008-12-08 05:52:00,1.4752,1.4752,1.4752,1.4752,4800000.0
2008-12-08 05:53:00,1.4753,1.47535,1.47445,1.47495,113600000.0
2008-12-08 05:54:00,1.47495,1.47495,1.4744,1.47445,66400000.0
2008-12-08 05:55:00,1.4745,1.4745,1.4745,1.4745,2000000.0
2008-12-08 05:56:00,1.47455,1.47495,1.47455,1.4747,39600000.0
2008-12-08 05:57:00,1.4746,1.47465,1.4746,1.47465,4600000.0
2008-12-08 05:58:00,1.47432,1.47455,1.47407,1.47431,147200000.0
2008-12-08 05:59:00,1.4746,1.4746,1.4746,1.4746,1600000.0
2008-12-08 06:00:00,1.47465,1.47465,1.47465,1.47465,1000000.0
2008-12-08 06:01:00,1.4746,1.4746,1.4737,1.4737,21300000.0
2008-12-08 06:02:00,1.4734,1.47403,1.47333,1.47333,144800000.0
2008-12-08 06:03:00,1.47385,1.47385,1.4723,1.4733,184800000.0
2008-12-08 06:04:00,1.4733,1.47375,1.4733,1.4734,198800000.0
2008-12-08 06:05:00,1.4734,1.4734,1.4734,1.4734,30400000.0
2008-12-08 06:06:00,1.4734,1.4734,1.4734,1.4734,11200000.0
2008-12-08 06:07:00,1.4734,1.4734,1.4734,1.4734,6400000.0
2008-12-08 06:08:00,1.4734,1.4734,1.4734,1.4734,1600000.0
2008-12-08 06:09:00,1.4734,1.4734,1.4725,1.473,137000000.0
2008-12-08 06:10:00,1.473,1.473,1.47225,1.47225,55200000.0
2008-12-08 06:11:00,1.47235,1.47235,1.4721,1.4721,22000000.0
2008-12-08 06:12:00,1.4721,1.47225,1.4721,1.47215,56000000.0
2008-12-08 06:13:00,1.47215,1.4722,1.47215,1.4722,13600000.0
2008-12-08 06:14:00,1.4722,1.47235,1.4722,1.47235,30400000.0
2008-12-08 06:15:00,1.47235,1.47275,1.4723,1.47255,163600000.0
2008-12-08 06:16:00,1.47245,1.4726,1.4724,1.47255,107200000.0
2008-12-08 06:17:00,1.4726,1.4729,1.47245,1.47285,73600000.0
2008-12-08 06:18:00,1.4729,1.4729,1.4728,1.4728,28800000.0
2008-12-08 06:19:00,1.4728,1.47335,1.47235,1.4732,368800000.0
2008-12-08 06:20:00,1.4731,1.4737,1.4729,1.4729,57800000.0
2008-12-08 06:21:00,1.4731,1.4731,1.4731,1.4731,10000000.0
2008-12-08 06:22:00,1.4731,1.4731,1.4731,1.4731,10000000.0
2008-12-08 06:23:00,1.4731,1.4731,1.4731,1.4731,10000000.0
2008-12-08 06:24:00,1.4731,1.4731,1.4731,1.4731,5200000.0
2008-12-08 06:25:00,1.4731,1.4731,1.4731,1.4731,10000000.0
2008-12-08 06:26:00,1.4731,1.4731,1.473,1.4731,8200000.0
2008-12-08 06:27:00,1.4731,1.47338,1.47302,1.47302,168400000.0
2008-12-08 06:28:00,1.4731,1.47328,1.47292,1.4732,161800000.0
2008-12-08 06:29:00,1.4731,1.4733,1.47294,1.4733,180000000.0
2008-12-08 06:30:00,1.473,1.47325,1.4726,1.47325,38600000.0
2008-12-08 06:31:00,1.4733,1.4733,1.47285,1.47285,63800000.0
2008-12-08 06:32:00,1.4732,1.47375,1.4725,1.4731,158800000.0
2008-12-08 06:33:00,1.47325,1.4733,1.4732,1.4732,12800000.0
2008-12-08 06:34:00,1.47315,1.47315,1.47305,1.47315,16800000.0
2008-12-08 06:35:00,1.47305,1.47305,1.47295,1.47295,2600000.0
2008-12-08 06:36:00,1.47285,1.47295,1.47285,1.47295,4600000.0
2008-12-08 06:37:00,1.47295,1.47315,1.47295,1.47315,12000000.0
2008-12-08 06:38:00,1.4732,1.47335,1.4731,1.47335,71200000.0
2008-12-08 06:39:00,1.47325,1.4735,1.47325,1.47325,99200000.0
2008-12-08 06:40:00,1.4732,1.47325,1.4731,1.4732,27200000.0
2008-12-08 06:41:00,1.4732,1.4732,1.4731,1.4731,4600000.0
2008-12-08 06:42:00,1.4731,1.4731,1.4731,1.4731,1000000.0
2008-12-08 06:43:00,1.4731,1.4731,1.4731,1.4731,1000000.0
2008-12-08 06:44:00,1.47315,1.47315,1.47305,1.47305,2000000.0
2008-12-08 06:45:00,1.47315,1.47315,1.47315,1.47315,1000000.0
2008-12-08 06:46:00,1.47315,1.47345,1.47315,1.47325,7000000.0
2008-12-08 06:47:00,1.47315,1.47315,1.47315,1.47315,1000000.0
2008-12-08 06:48:00,1.4732,1.4732,1.47305,1.4731,23400000.0
2008-12-08 06:49:00,1.4731,1.47325,1.473,1.47325,124400000.0
2008-12-08 06:50:00,1.4732,1.4732,1.4732,1.4732,4000000.0
2008-12-08 06:51:00,1.4731,1.4732,1.4731,1.4732,26000000.0
2008-12-08 06:52:00,1.4731,1.4732,1.4731,1.4732,12400000.0
2008-12-08 06:53:00,1.4731,1.4732,1.4731,1.4732,11400000.0
2008-12-08 06:54:00,1.4732,1.4732,1.4731,1.4732,8200000.0
2008-12-08 06:55:00,1.47325,1.47325,1.4731,1.47315,9800000.0
2008-12-08 06:56:00,1.47325,1.47325,1.4732,1.47325,4000000.0
2008-12-08 06:57:00,1.47315,1.47315,1.4731,1.4731,6200000.0
2008-12-08 06:58:00,1.4731,1.4731,1.4731,1.4731,50000000.0
2008-12-08 06:59:00,1.4731,1.4731,1.47245,1.47285,120200000.0
2008-12-08 07:00:00,1.47285,1.47285,1.47275,1.47275,63600000.0
2008-12-08 07:01:00,1.47265,1.4728,1.47245,1.47275,113200000.0
2008-12-08 07:02:00,1.47265,1.47275,1.47245,1.47245,114400000.0
2008-12-08 07:03:00,1.47245,1.47255,1.47205,1.47205,107000000.0
2008-12-08 07:04:00,1.47205,1.47215,1.47185,1.47215,189600000.0
2008-12-08 07:05:00,1.47215,1.47225,1.47205,1.4721,80800000.0
2008-12-08 07:06:00,1.47205,1.47205,1.47205,1.47205,9600000.0
2008-12-08 07:07:00,1.472,1.47205,1.47195,1.47195,30600000.0
2008-12-08 07:08:00,1.47195,1.47205,1.47195,1.47205,22000000.0
2008-12-08 07:09:00,1.47215,1.47229,1.47183,1.4719,140999999.0
2008-12-08 07:10:00,1.47215,1.47265,1.47215,1.47265,26400000.0
2008-12-08 07:11:00,1.47265,1.4728,1.47265,1.4728,14800000.0
2008-12-08 07:12:00,1.47268,1.47295,1.47267,1.47275,152000000.0
2008-12-08 07:13:00,1.47305,1.47305,1.473,1.473,5800000.0
2008-12-08 07:14:00,1.473,1.4737,1.473,1.4733,59800000.0
2008-12-08 07:15:00,1.4735,1.4739,1.473,1.4734,88800000.0
2008-12-08 07:16:00,1.4736,1.4736,1.4736,1.4736,24000000.0
2008-12-08 07:17:00,1.4736,1.47385,1.4736,1.47385,12000000.0
2008-12-08 07:18:00,1.47395,1.47395,1.47395,1.47395,2400000.0
2008-12-08 07:19:00,1.47395,1.47395,1.47375,1.47375,12800000.0
2008-12-08 07:20:00,1.4737,1.47425,1.4737,1.47415,49000000.0
2008-12-08 07:21:00,1.47405,1.47405,1.4737,1.47405,15400000.0
2008-12-08 07:22:00,1.4742,1.4743,1.4742,1.4743,26400000.0
2008-12-08 07:23:00,1.4743,1.4743,1.4743,1.4743,2400000.0
2008-12-08 07:24:00,1.47404,1.47449,1.47404,1.47411,242600000.0
2008-12-08 07:25:00,1.47398,1.47438,1.47396,1.47396,288400000.0
2008-12-08 07:26:00,1.47393,1.47412,1.47393,1.47402,245800000.0
2008-12-08 07:27:00,1.4743,1.4743,1.4743,1.4743,10400000.0
2008-12-08 07:28:00,1.4743,1.4743,1.4735,1.4735,20400000.0
2008-12-08 07:29:00,1.4735,1.47385,1.4735,1.4738,45600000.0
2008-12-08 07:30:00,1.47385,1.47385,1.47375,1.47385,27400000.0
2008-12-08 07:31:00,1.4738,1.4738,1.4732,1.4732,74300000.0
2008-12-08 07:32:00,1.47335,1.47335,1.47335,1.47335,4800000.0
2008-12-08 07:33:00,1.4735,1.4736,1.4735,1.4736,19200000.0
2008-12-08 07:34:00,1.4737,1.4737,1.47305,1.4731,46400001.0
2008-12-08 07:35:00,1.47315,1.4735,1.47315,1.4735,10800000.0
2008-12-08 07:36:00,1.4734,1.4735,1.47315,1.4735,22800000.0
2008-12-08 07:37:00,1.4735,1.4738,1.47345,1.4738,48000000.0
2008-12-08 07:38:00,1.47385,1.47385,1.4737,1.4737,14400000.0
2008-12-08 07:39:00,1.4737,1.47405,1.4737,1.47405,22400000.0
2008-12-08 07:40:00,1.4739,1.4743,1.47355,1.4739,87600000.0
2008-12-08 07:41:00,1.47405,1.47425,1.474,1.4742,71200000.0
2008-12-08 07:42:00,1.4742,1.47425,1.4742,1.47425,4800000.0
2008-12-08 07:43:00,1.4742,1.4742,1.4741,1.4742,14400000.0
2008-12-08 07:44:00,1.4742,1.47425,1.4742,1.47425,5600000.0
2008-12-08 07:45:00,1.47395,1.47435,1.47394,1.47435,237800000.0
2008-12-08 07:46:00,1.47425,1.47435,1.4741,1.4741,34400000.0
2008-12-08 07:47:00,1.47401,1.47431,1.4739,1.4739,134400000.0
2008-12-08 07:48:00,1.4741,1.4741,1.47395,1.47395,24000000.0
2008-12-08 07:49:00,1.47395,1.4742,1.47395,1.47415,83800000.0
2008-12-08 07:50:00,1.47415,1.4743,1.4741,1.4742,29400000.0
2008-12-08 07:51:00,1.47402,1.4742,1.47402,1.47417,173600000.0
2008-12-08 07:52:00,1.47435,1.47435,1.4742,1.4742,16200000.0
2008-12-08 07:53:00,1.47405,1.47417,1.47402,1.47416,183800000.0
2008-12-08 07:54:00,1.47405,1.47429,1.47388,1.47406,140800000.0
2008-12-08 07:55:00,1.47425,1.47425,1.47425,1.47425,3000000.0
2008-12-08 07:56:00,1.4743,1.4743,1.4742,1.4742,3000000.0
2008-12-08 07:57:00,1.4742,1.47425,1.47385,1.47385,14200000.0
2008-12-08 07:58:00,1.47365,1.4738,1.47365,1.4738,21200000.0
2008-12-08 07:59:00,1.4737,1.47381,1.47362,1.47368,234400000.0
2008-12-08 08:00:00,1.4737,1.47385,1.47365,1.47365,15600000.0
2008-12-08 08:01:00,1.4736,1.47365,1.4736,1.47365,4200000.0
2008-12-08 08:02:00,1.4736,1.4742,1.4736,1.47395,122800000.0
2008-12-08 08:03:00,1.47395,1.47465,1.47395,1.47465,117200000.0
2008-12-08 08:04:00,1.47455,1.4748,1.4745,1.4748,75600000.0
2008-12-08 08:05:00,1.4748,1.4751,1.4747,1.475,106400000.0
2008-12-08 08:06:00,1.475,1.4753,1.475,1.4753,100800000.0
2008-12-08 08:07:00,1.47535,1.47595,1.47525,1.4759,93400000.0
2008-12-08 08:08:00,1.4763,1.47815,1.4763,1.4777,146000000.0
2008-12-08 08:09:00,1.4778,1.4778,1.47755,1.4776,20400000.0
2008-12-08 08:10:00,1.47745,1.47785,1.47745,1.4778,192600000.0
2008-12-08 08:11:00,1.4778,1.47825,1.47765,1.47815,166000000.0
2008-12-08 08:12:00,1.47805,1.4817,1.47805,1.4812,290000000.0
2008-12-08 08:13:00,1.48125,1.4817,1.48105,1.4816,279400000.0
2008-12-08 08:14:00,1.4816,1.4816,1.4812,1.48155,123400000.0
2008-12-08 08:15:00,1.48165,1.48185,1.48145,1.4816,133400000.0
2008-12-08 08:16:00,1.4816,1.482,1.4816,1.4819,76800000.0
2008-12-08 08:17:00,1.48155,1.4817,1.4814,1.4814,46400000.0
2008-12-08 08:18:00,1.4814,1.48225,1.4811,1.48115,185600000.0
2008-12-08 08:19:00,1.4812,1.48135,1.4811,1.4813,99400000.0
2008-12-08 08:20:00,1.48125,1.48125,1.4812,1.4812,41600000.0
2008-12-08 08:21:00,1.4812,1.4819,1.4812,1.4819,89000000.0
2008-12-08 08:22:00,1.4817,1.48215,1.4815,1.48215,89200000.0
2008-12-08 08:23:00,1.48215,1.48215,1.48185,1.482,106000000.0
2008-12-08 08:24:00,1.48195,1.4823,1.4819,1.48215,116800000.0
2008-12-08 08:25:00,1.48215,1.4824,1.48185,1.4819,56000000.0
2008-12-08 08:26:00,1.48185,1.48185,1.4803,1.4816,234100000.0
2008-12-08 08:27:00,1.48155,1.48175,1.4814,1.48165,39400000.0
2008-12-08 08:28:00,1.48165,1.48165,1.48075,1.48135,194000000.0
2008-12-08 08:29:00,1.48145,1.4817,1.48145,1.4817,95400000.0
2008-12-08 08:30:00,1.4817,1.4838,1.4817,1.48365,394800000.0
2008-12-08 08:31:00,1.48365,1.48405,1.48365,1.48395,218000000.0
2008-12-08 08:32:00,1.48385,1.484,1.48345,1.48345,229000003.0
2008-12-08 08:33:00,1.4834,1.48345,1.4822,1.48295,153000000.0
2008-12-08 08:34:00,1.48315,1.4833,1.4824,1.4827,154500000.0
2008-12-08 08:35:00,1.48285,1.4835,1.4822,1.48235,141000000.0
2008-12-08 08:36:00,1.48245,1.4832,1.48245,1.4829,173400000.0
2008-12-08 08:37:00,1.4829,1.48315,1.4829,1.48315,91400000.0
2008-12-08 08:38:00,1.4831,1.4831,1.48305,1.48305,5800000.0
2008-12-08 08:39:00,1.483,1.4836,1.4828,1.48355,234300000.0
2008-12-08 08:40:00,1.4836,1.4836,1.48335,1.4834,160600000.0
2008-12-08 08:41:00,1.4834,1.484,1.48325,1.48365,100000000.0
2008-12-08 08:42:00,1.48355,1.48385,1.48325,1.4836,136800000.0
2008-12-08 08:43:00,1.4836,1.4836,1.4834,1.4836,31400000.0
2008-12-08 08:44:00,1.4836,1.4836,1.4834,1.4836,47200000.0
2008-12-08 08:45:00,1.4834,1.4836,1.4832,1.4834,53400000.0
2008-12-08 08:46:00,1.4834,1.4834,1.4825,1.48275,205200000.0
2008-12-08 08:47:00,1.4826,1.48285,1.4825,1.4826,178400001.0
2008-12-08 08:48:00,1.4826,1.4829,1.48255,1.48275,276600000.0
2008-12-08 08:49:00,1.4828,1.4829,1.4826,1.4828,83800000.0
2008-12-08 08:50:00,1.4829,1.48325,1.4826,1.48295,139600000.0
2008-12-08 08:51:00,1.48305,1.4833,1.4827,1.4833,58600000.0
2008-12-08 08:52:00,1.48315,1.48385,1.4827,1.48375,215400000.0
2008-12-08 08:53:00,1.4838,1.4838,1.48315,1.4832,97200000.0
2008-12-08 08:54:00,1.48335,1.48345,1.48335,1.48345,33600000.0
2008-12-08 08:55:00,1.48345,1.48355,1.48345,1.48355,77200000.0
2008-12-08 08:56:00,1.48355,1.4836,1.4835,1.48355,20400000.0
2008-12-08 08:57:00,1.48355,1.48355,1.4831,1.4831,27800000.0
2008-12-08 08:58:00,1.4833,1.4833,1.4826,1.48285,109200000.0
2008-12-08 08:59:00,1.4829,1.4832,1.4828,1.4832,62800000.0
2008-12-08 09:00:00,1.4831,1.4832,1.48305,1.48315,91800000.0
2008-12-08 09:01:00,1.4831,1.48315,1.4831,1.48315,8200000.0
2008-12-08 09:02:00,1.4831,1.484,1.4831,1.484,148400000.0
2008-12-08 09:03:00,1.484,1.484,1.48315,1.4839,134400000.0
2008-12-08 09:04:00,1.4839,1.48405,1.4837,1.4838,50400000.0
2008-12-08 09:05:00,1.4838,1.4839,1.48375,1.4838,43200000.0
2008-12-08 09:06:00,1.4838,1.48485,1.4837,1.48485,147600000.0
2008-12-08 09:07:00,1.4849,1.4849,1.4844,1.48455,109000000.0
2008-12-08 09:08:00,1.4845,1.4851,1.4845,1.4851,91600000.0
2008-12-08 09:09:00,1.4851,1.48525,1.48465,1.4848,38400000.0
2008-12-08 09:10:00,1.48475,1.48475,1.4847,1.48475,35000000.0
2008-12-08 09:11:00,1.48475,1.48535,1.48475,1.4853,85500000.0
2008-12-08 09:12:00,1.4853,1.48665,1.4853,1.48665,185400000.0
2008-12-08 09:13:00,1.48665,1.4874,1.4864,1.4866,101000000.0
2008-12-08 09:14:00,1.4866,1.4873,1.4866,1.4873,240100000.0
2008-12-08 09:15:00,1.4873,1.48745,1.48695,1.4874,399900000.0
2008-12-08 09:16:00,1.48755,1.48805,1.4861,1.4862,360600000.0
2008-12-08 09:17:00,1.4862,1.48635,1.48545,1.48575,249399998.0
2008-12-08 09:18:00,1.48575,1.4858,1.4854,1.48565,182000000.0
2008-12-08 09:19:00,1.48565,1.48625,1.48545,1.4861,190400000.0
2008-12-08 09:20:00,1.4861,1.48615,1.4855,1.4855,102000000.0
2008-12-08 09:21:00,1.4855,1.48565,1.4854,1.48545,67400000.0
2008-12-08 09:22:00,1.48545,1.48585,1.48435,1.48445,207800000.0
2008-12-08 09:23:00,1.48445,1.48445,1.483,1.4835,93800000.0
2008-12-08 09:24:00,1.48355,1.4836,1.4804,1.4804,224000000.0
2008-12-08 09:25:00,1.4804,1.48125,1.4803,1.48125,140400000.0
2008-12-08 09:26:00,1.48125,1.4815,1.4809,1.48125,207000000.0
2008-12-08 09:27:00,1.48125,1.48575,1.4811,1.483,245200000.0
2008-12-08 09:28:00,1.48295,1.48315,1.4817,1.48185,235300000.0
2008-12-08 09:29:00,1.48215,1.48315,1.4818,1.48295,233299999.0
2008-12-08 09:30:00,1.48305,1.4836,1.48285,1.48355,118400000.0
2008-12-08 09:31:00,1.4834,1.4851,1.4834,1.48425,191200000.0
2008-12-08 09:32:00,1.48425,1.48475,1.4842,1.48475,124400000.0
2008-12-08 09:33:00,1.48475,1.48475,1.4831,1.4836,127400000.0
2008-12-08 09:34:00,1.4837,1.4839,1.4829,1.4832,165200000.0
2008-12-08 09:35:00,1.4832,1.4843,1.48305,1.4837,147200000.0
2008-12-08 09:36:00,1.4836,1.4842,1.4833,1.48415,111400000.0
2008-12-08 09:37:00,1.4842,1.4844,1.48375,1.48415,118200000.0
2008-12-08 09:38:00,1.48415,1.48415,1.4837,1.484,128180000.0
2008-12-08 09:39:00,1.484,1.4845,1.4834,1.4845,133600000.0
2008-12-08 09:40:00,1.4845,1.4849,1.4843,1.48465,111600000.0
2008-12-08 09:41:00,1.48465,1.48635,1.48465,1.48635,114520000.0
2008-12-08 09:42:00,1.48635,1.48705,1.48625,1.48645,170600000.0
2008-12-08 09:43:00,1.48655,1.48885,1.48565,1.48855,446300000.0
2008-12-08 09:44:00,1.48865,1.48915,1.4881,1.4889,369800000.0
2008-12-08 09:45:00,1.4889,1.49085,1.48855,1.4907,201100000.0
2008-12-08 09:46:00,1.49075,1.49125,1.49055,1.49055,144800000.0
2008-12-08 09:47:00,1.4906,1.4906,1.48955,1.48975,186000000.0
2008-12-08 09:48:00,1.4898,1.4901,1.48955,1.4901,177000000.0
2008-12-08 09:49:00,1.49015,1.49305,1.49015,1.49255,238200000.0
2008-12-08 09:50:00,1.49265,1.49415,1.49265,1.49415,186260000.0
2008-12-08 09:51:00,1.49415,1.4959,1.49405,1.49455,205100000.0
2008-12-08 09:52:00,1.49455,1.4947,1.4935,1.4941,141340000.0
2008-12-08 09:53:00,1.49395,1.49415,1.4928,1.49305,141380000.0
2008-12-08 09:54:00,1.49305,1.49355,1.4928,1.49355,108740000.0
2008-12-08 09:55:00,1.49385,1.49475,1.49345,1.49465,173200000.0
2008-12-08 09:56:00,1.49465,1.49565,1.49445,1.4954,259700000.0
2008-12-08 09:57:00,1.4953,1.4962,1.49515,1.4955,201800000.0
2008-12-08 09:58:00,1.49555,1.49625,1.49395,1.49415,135580000.0
2008-12-08 09:59:00,1.49405,1.4951,1.49405,1.49495,204400000.0
2008-12-08 10:00:00,1.49495,1.49665,1.4948,1.49645,234600000.0
2008-12-08 10:01:00,1.4967,1.4967,1.49445,1.49535,204000000.0
2008-12-08 10:02:00,1.4954,1.4958,1.4951,1.49575,134200000.0
2008-12-08 10:03:00,1.4959,1.49835,1.4959,1.49815,227300000.0
2008-12-08 10:04:00,1.49815,1.49905,1.49815,1.49825,128600000.0
2008-12-08 10:05:00,1.49835,1.49885,1.49785,1.49865,150200000.0
2008-12-08 10:06:00,1.49875,1.4991,1.49855,1.4986,160400000.0
2008-12-08 10:07:00,1.4986,1.4989,1.4981,1.4986,132600000.0
2008-12-08 10:08:00,1.49875,1.49945,1.49855,1.4993,158000000.0
2008-12-08 10:09:00,1.49935,1.4996,1.4993,1.4994,121600000.0
2008-12-08 10:10:00,1.4994,1.4998,1.4994,1.4996,173800000.0
2008-12-08 10:11:00,1.4996,1.4998,1.4996,1.4997,118600000.0
2008-12-08 10:12:00,1.4998,1.49985,1.4994,1.4996,126220000.0
2008-12-08 10:13:00,1.49955,1.4998,1.49955,1.4997,176400000.0
2008-12-08 10:14:00,1.4997,1.4999,1.4996,1.49975,109400000.0
2008-12-08 10:15:00,1.49975,1.49975,1.49905,1.4992,158300000.0
2008-12-08 10:16:00,1.49915,1.49915,1.4983,1.49835,189100000.0
2008-12-08 10:17:00,1.49835,1.4984,1.49755,1.4978,251400000.0
2008-12-08 10:18:00,1.4978,1.4978,1.497,1.4971,133800000.0
2008-12-08 10:19:00,1.4971,1.4972,1.4966,1.4971,293600000.0
2008-12-08 10:20:00,1.4971,1.49715,1.49675,1.49675,173200000.0
2008-12-08 10:21:00,1.4968,1.49755,1.49675,1.4974,190900000.0
2008-12-08 10:22:00,1.4974,1.49765,1.4973,1.4975,151100000.0
2008-12-08 10:23:00,1.49745,1.49805,1.49745,1.498,219600000.0
2008-12-08 10:24:00,1.4979,1.49795,1.49695,1.49705,411700000.0
2008-12-08 10:25:00,1.4969,1.49865,1.49675,1.49835,300000000.0
2008-12-08 10:26:00,1.49835,1.49865,1.49825,1.4984,115200000.0
2008-12-08 10:27:00,1.49835,1.49945,1.4983,1.4993,202000000.0
2008-12-08 10:28:00,1.49935,1.49935,1.49845,1.49915,229800000.0
2008-12-08 10:29:00,1.49915,1.4992,1.4978,1.4981,242400000.0
2008-12-08 10:30:00,1.49805,1.4994,1.49785,1.4992,289700000.0
2008-12-08 10:31:00,1.49885,1.49915,1.49815,1.4988,203800000.0
2008-12-08 10:32:00,1.4987,1.4991,1.49835,1.4989,211400000.0
2008-12-08 10:33:00,1.49895,1.49925,1.49875,1.4992,278400000.0
2008-12-08 10:34:00,1.4992,1.49925,1.49845,1.49855,153200000.0
2008-12-08 10:35:00,1.4985,1.4994,1.4985,1.4994,223400000.0
2008-12-08 10:36:00,1.4994,1.5011,1.4992,1.50035,314700000.0
2008-12-08 10:37:00,1.50035,1.5007,1.49935,1.49985,316300000.0
2008-12-08 10:38:00,1.4996,1.4999,1.4991,1.49925,204000000.0
2008-12-08 10:39:00,1.4991,1.4992,1.4978,1.49795,260800000.0
2008-12-08 10:40:00,1.49815,1.4989,1.498,1.49885,273500000.0
2008-12-08 10:41:00,1.49885,1.4989,1.4977,1.49825,224000000.0
2008-12-08 10:42:00,1.49825,1.4984,1.4979,1.4979,176400000.0
2008-12-08 10:43:00,1.498,1.498,1.4969,1.49695,130600000.0
2008-12-08 10:44:00,1.49685,1.497,1.49665,1.497,120400000.0
2008-12-08 10:45:00,1.4971,1.4975,1.4969,1.4969,160000000.0
2008-12-08 10:46:00,1.4969,1.4971,1.4968,1.4969,101200000.0
2008-12-08 10:47:00,1.49695,1.4971,1.4966,1.4971,125600000.0
2008-12-08 10:48:00,1.4971,1.4971,1.4955,1.49555,313419003.0
2008-12-08 10:49:00,1.49555,1.49665,1.4955,1.49665,227800000.0
2008-12-08 10:50:00,1.49665,1.49735,1.49665,1.4973,114000000.0
2008-12-08 10:51:00,1.49725,1.498,1.4968,1.4979,304400000.0
2008-12-08 10:52:00,1.4979,1.49805,1.4975,1.49805,490800000.0
2008-12-08 10:53:00,1.49805,1.49805,1.4975,1.49775,464000001.0
2008-12-08 10:54:00,1.4976,1.4978,1.4974,1.4976,409599999.0
2008-12-08 10:55:00,1.49745,1.4975,1.4968,1.4969,490999999.0
2008-12-08 10:56:00,1.497,1.49835,1.4967,1.49815,559100000.0
2008-12-08 10:57:00,1.49815,1.49855,1.49785,1.49845,572400000.0
2008-12-08 10:58:00,1.49845,1.4991,1.4982,1.4988,527800000.0
2008-12-08 10:59:00,1.4988,1.4996,1.49795,1.4996,598200000.0
2008-12-08 11:00:00,1.49955,1.49965,1.49845,1.499,570200000.0
2008-12-08 11:01:00,1.499,1.5006,1.49895,1.50025,490000000.0
2008-12-08 11:02:00,1.50015,1.50085,1.50005,1.50085,387800000.0
2008-12-08 11:03:00,1.50095,1.50255,1.50095,1.5019,633300000.0
2008-12-08 11:04:00,1.5019,1.5046,1.5018,1.50305,281400000.0
2008-12-08 11:05:00,1.50315,1.5042,1.5023,1.50315,237269237.0
2008-12-08 11:06:00,1.50315,1.50445,1.50295,1.5039,274800000.0
2008-12-08 11:07:00,1.5039,1.50475,1.50355,1.5038,316000000.0
2008-12-08 11:08:00,1.5037,1.50385,1.5025,1.5032,153600000.0
2008-12-08 11:09:00,1.5031,1.5033,1.5029,1.5029,123900000.0
2008-12-08 11:10:00,1.503,1.5032,1.5024,1.5024,160500000.0
2008-12-08 11:11:00,1.5024,1.50265,1.50195,1.5025,261400000.0
2008-12-08 11:12:00,1.50245,1.50265,1.50205,1.50265,188000000.0
2008-12-08 11:13:00,1.5026,1.5032,1.50235,1.50265,357199999.0
2008-12-08 11:14:00,1.50265,1.5036,1.50255,1.5036,129100000.0
2008-12-08 11:15:00,1.5036,1.5038,1.5031,1.50345,167300000.0
2008-12-08 11:16:00,1.50345,1.50365,1.50335,1.50345,48800000.0
2008-12-08 11:17:00,1.50345,1.50345,1.50265,1.50295,103000000.0
2008-12-08 11:18:00,1.50295,1.50295,1.50275,1.50275,111400000.0
2008-12-08 11:19:00,1.50275,1.50275,1.50095,1.50195,308400000.0
2008-12-08 11:20:00,1.50195,1.5023,1.50085,1.5016,199670000.0
2008-12-08 11:21:00,1.5017,1.50215,1.5017,1.5017,223910000.0
2008-12-08 11:22:00,1.5017,1.5018,1.5015,1.5017,107950000.0
2008-12-08 11:23:00,1.5016,1.50175,1.50065,1.50145,351515000.0
2008-12-08 11:24:00,1.50145,1.5018,1.50105,1.5015,322800000.0
2008-12-08 11:25:00,1.5015,1.50155,1.50125,1.50125,103800000.0
2008-12-08 11:26:00,1.50125,1.5015,1.501,1.5013,254900000.0
2008-12-08 11:27:00,1.5013,1.5019,1.5008,1.50165,214700000.0
2008-12-08 11:28:00,1.50165,1.5018,1.50105,1.5011,215200000.0
2008-12-08 11:29:00,1.5012,1.502,1.50105,1.5012,287400000.0
2008-12-08 11:30:00,1.5014,1.50185,1.5005,1.5018,65880000.0
2008-12-08 11:31:00,1.5018,1.50195,1.50155,1.5017,49000000.0
2008-12-08 11:32:00,1.5017,1.5017,1.5011,1.50145,108600000.0
2008-12-08 11:33:00,1.50145,1.50145,1.5005,1.50125,229700000.0
2008-12-08 11:34:00,1.50125,1.50125,1.5005,1.5005,292510000.0
2008-12-08 11:35:00,1.5005,1.5005,1.4998,1.50015,188100000.0
2008-12-08 11:36:00,1.50015,1.50015,1.49875,1.49955,258050000.0
2008-12-08 11:37:00,1.4994,1.49965,1.49875,1.4993,258300000.0
2008-12-08 11:38:00,1.4991,1.49925,1.49865,1.4992,230700000.0
2008-12-08 11:39:00,1.49915,1.5003,1.49915,1.5002,205600000.0
2008-12-08 11:40:00,1.5002,1.50035,1.49985,1.50035,108600000.0
2008-12-08 11:41:00,1.50045,1.50085,1.50045,1.5007,293000000.0
2008-12-08 11:42:00,1.5007,1.5007,1.49995,1.50045,277800000.0
2008-12-08 11:43:00,1.5006,1.5007,1.5006,1.50065,82800000.0
2008-12-08 11:44:00,1.50075,1.50085,1.5005,1.50075,418600000.0
2008-12-08 11:45:00,1.50065,1.50085,1.49805,1.4984,527400000.0
2008-12-08 11:46:00,1.4984,1.49845,1.49705,1.498,261000000.0
2008-12-08 11:47:00,1.4979,1.4979,1.4966,1.4968,243400000.0
2008-12-08 11:48:00,1.4968,1.49715,1.496,1.496,298900000.0
2008-12-08 11:49:00,1.49605,1.4961,1.49405,1.4959,458200000.0
2008-12-08 11:50:00,1.49595,1.496,1.4945,1.49465,310200000.0
2008-12-08 11:51:00,1.4945,1.4957,1.4945,1.4957,366500000.0
2008-12-08 11:52:00,1.4957,1.49645,1.4955,1.4964,180700000.0
2008-12-08 11:53:00,1.4964,1.4964,1.4954,1.4956,239300000.0
2008-12-08 11:54:00,1.4957,1.4961,1.4955,1.49585,216800000.0
2008-12-08 11:55:00,1.49585,1.49585,1.4956,1.49565,203900000.0
2008-12-08 11:56:00,1.49565,1.4966,1.49565,1.49655,321400000.0
2008-12-08 11:57:00,1.49655,1.4968,1.49625,1.49635,267700000.0
2008-12-08 11:58:00,1.49635,1.49735,1.49625,1.49735,339600000.0
2008-12-08 11:59:00,1.4973,1.49735,1.496,1.49645,187800000.0
2008-12-08 12:00:00,1.49645,1.4968,1.49585,1.49665,169600000.0
2008-12-08 12:01:00,1.4965,1.4972,1.4965,1.4969,306700000.0
2008-12-08 12:02:00,1.497,1.4974,1.49625,1.49635,359900000.0
2008-12-08 12:03:00,1.49635,1.49635,1.49495,1.49495,357600000.0
2008-12-08 12:04:00,1.49495,1.4951,1.49395,1.49395,421200000.0
2008-12-08 12:05:00,1.49395,1.49415,1.4927,1.49295,281200000.0
2008-12-08 12:06:00,1.49285,1.49355,1.49265,1.4933,303200000.0
2008-12-08 12:07:00,1.4933,1.49335,1.49245,1.49255,179000000.0
2008-12-08 12:08:00,1.49255,1.49255,1.4918,1.4923,209000000.0
2008-12-08 12:09:00,1.49235,1.493,1.49235,1.4928,245300000.0
2008-12-08 12:10:00,1.49285,1.49455,1.49275,1.4941,322400000.0
2008-12-08 12:11:00,1.49415,1.495,1.49415,1.49415,286800000.0
2008-12-08 12:12:00,1.4942,1.49435,1.49355,1.4941,139000000.0
2008-12-08 12:13:00,1.49405,1.4941,1.4937,1.4938,244200000.0
2008-12-08 12:14:00,1.49385,1.49425,1.4936,1.494,174700000.0
2008-12-08 12:15:00,1.494,1.49435,1.4938,1.49425,91000000.0
2008-12-08 12:16:00,1.4943,1.4957,1.4943,1.49515,84200000.0
2008-12-08 12:17:00,1.49515,1.4958,1.49515,1.49525,131600000.0
2008-12-08 12:18:00,1.49525,1.49525,1.49405,1.4942,210200000.0
2008-12-08 12:19:00,1.49425,1.49435,1.49345,1.4935,160900000.0
2008-12-08 12:20:00,1.4935,1.4935,1.49255,1.49255,185600000.0
2008-12-08 12:21:00,1.49255,1.4936,1.49245,1.4936,122600000.0
2008-12-08 12:22:00,1.4936,1.4941,1.4936,1.4937,243400000.0
2008-12-08 12:23:00,1.49375,1.4942,1.49375,1.49405,216800000.0
2008-12-08 12:24:00,1.49405,1.4942,1.49385,1.49385,129600000.0
2008-12-08 12:25:00,1.4939,1.4939,1.4928,1.49375,99600000.0
2008-12-08 12:26:00,1.49375,1.49375,1.49315,1.49335,59400000.0
2008-12-08 12:27:00,1.49335,1.4934,1.493,1.4933,113400000.0
2008-12-08 12:28:00,1.4933,1.49355,1.493,1.49305,149000000.0
2008-12-08 12:29:00,1.49315,1.4933,1.49295,1.49305,52600000.0
2008-12-08 12:30:00,1.493,1.4931,1.4925,1.49255,121600000.0
2008-12-08 12:31:00,1.4926,1.4926,1.49175,1.49225,108600000.0
2008-12-08 12:32:00,1.49215,1.49215,1.49105,1.4911,206000000.0
2008-12-08 12:33:00,1.4911,1.4911,1.4895,1.4901,277900000.0
2008-12-08 12:34:00,1.49005,1.49025,1.48945,1.4895,139600000.0
2008-12-08 12:35:00,1.4895,1.4895,1.4887,1.48895,278300000.0
2008-12-08 12:36:00,1.48895,1.48915,1.4882,1.48885,245500000.0
2008-12-08 12:37:00,1.4889,1.4891,1.4885,1.48905,152200000.0
2008-12-08 12:38:00,1.489,1.4894,1.489,1.48935,60400000.0
2008-12-08 12:39:00,1.48925,1.48945,1.4887,1.48895,98400000.0
2008-12-08 12:40:00,1.48885,1.4892,1.4888,1.4891,101300000.0
2008-12-08 12:41:00,1.4891,1.4893,1.48905,1.4892,46200000.0
2008-12-08 12:42:00,1.4892,1.48925,1.4883,1.4885,73900000.0
2008-12-08 12:43:00,1.4885,1.4892,1.4885,1.48915,120500000.0
2008-12-08 12:44:00,1.48925,1.4893,1.4886,1.4891,83800000.0
2008-12-08 12:45:00,1.4891,1.48925,1.4886,1.489,109600000.0
2008-12-08 12:46:00,1.489,1.48925,1.4883,1.4892,198000000.0
2008-12-08 12:47:00,1.4892,1.49115,1.4892,1.49095,351000000.0
2008-12-08 12:48:00,1.4909,1.4912,1.4905,1.4905,117600000.0
2008-12-08 12:49:00,1.49045,1.49045,1.49,1.4904,145000000.0
2008-12-08 12:50:00,1.4904,1.4904,1.4898,1.48985,159600000.0
2008-12-08 12:51:00,1.4898,1.49075,1.4897,1.4906,110600000.0
2008-12-08 12:52:00,1.4906,1.49135,1.49045,1.49115,164400000.0
2008-12-08 12:53:00,1.49115,1.4916,1.49105,1.49125,165400000.0
2008-12-08 12:54:00,1.4914,1.4921,1.4913,1.49185,190200000.0
2008-12-08 12:55:00,1.4918,1.4919,1.49075,1.49125,290800000.0
2008-12-08 12:56:00,1.4913,1.4913,1.49095,1.491,177400000.0
2008-12-08 12:57:00,1.49095,1.49125,1.4909,1.49105,388399998.0
2008-12-08 12:58:00,1.49105,1.49105,1.4908,1.49085,149200000.0
2008-12-08 12:59:00,1.49085,1.49085,1.49035,1.49035,143600000.0
2008-12-08 13:00:00,1.4903,1.4903,1.4901,1.4902,131600000.0
2008-12-08 13:01:00,1.49035,1.49185,1.49035,1.4911,350000000.0
2008-12-08 13:02:00,1.4911,1.4913,1.49075,1.49075,204800000.0
2008-12-08 13:03:00,1.49075,1.49135,1.49075,1.4912,216600000.0
2008-12-08 13:04:00,1.49125,1.49325,1.4911,1.4926,387800000.0
2008-12-08 13:05:00,1.4926,1.4929,1.4923,1.4925,354100000.0
2008-12-08 13:06:00,1.49245,1.49245,1.4912,1.49145,366000000.0
2008-12-08 13:07:00,1.49145,1.4921,1.49125,1.4913,201900000.0
2008-12-08 13:08:00,1.49135,1.4919,1.49125,1.4913,217000000.0
2008-12-08 13:09:00,1.49135,1.4916,1.49115,1.49155,259200000.0
2008-12-08 13:10:00,1.49155,1.49155,1.49105,1.4912,210800000.0
2008-12-08 13:11:00,1.49115,1.49225,1.491,1.4915,202800000.0
2008-12-08 13:12:00,1.49105,1.4918,1.4909,1.49135,306800000.0
2008-12-08 13:13:00,1.49135,1.49165,1.4912,1.4912,216400000.0
2008-12-08 13:14:00,1.4912,1.4912,1.4907,1.49085,95200000.0
2008-12-08 13:15:00,1.49085,1.49105,1.49055,1.49055,160600000.0
2008-12-08 13:16:00,1.49055,1.49115,1.49055,1.49095,140200000.0
2008-12-08 13:17:00,1.49095,1.49105,1.49065,1.49105,102800000.0
2008-12-08 13:18:00,1.49105,1.49105,1.49075,1.49095,129200000.0
2008-12-08 13:19:00,1.49085,1.4915,1.4907,1.4914,259800000.0
2008-12-08 13:20:00,1.4914,1.49155,1.49075,1.4915,265599999.0
2008-12-08 13:21:00,1.4915,1.4917,1.4915,1.4916,60800000.0
2008-12-08 13:22:00,1.4916,1.49215,1.49155,1.4916,111000000.0
2008-12-08 13:23:00,1.4916,1.4918,1.4913,1.4917,114400000.0
2008-12-08 13:24:00,1.49175,1.4925,1.49175,1.4921,82600000.0
2008-12-08 13:25:00,1.4923,1.49255,1.492,1.49255,191200000.0
2008-12-08 13:26:00,1.49255,1.4926,1.4921,1.4921,98000000.0
2008-12-08 13:27:00,1.4921,1.4922,1.492,1.4921,197200000.0
2008-12-08 13:28:00,1.4921,1.4921,1.49145,1.49165,195400000.0
2008-12-08 13:29:00,1.49165,1.49165,1.4916,1.4916,133800000.0
2008-12-08 13:30:00,1.4916,1.4916,1.49105,1.4912,166800000.0
2008-12-08 13:31:00,1.49115,1.4918,1.491,1.491,136000000.0
2008-12-08 13:32:00,1.49115,1.4915,1.49075,1.49115,125400000.0
2008-12-08 13:33:00,1.49115,1.49115,1.49055,1.4907,58800000.0
2008-12-08 13:34:00,1.4907,1.49105,1.49055,1.4909,102400000.0
2008-12-08 13:35:00,1.49075,1.491,1.4907,1.4909,45600000.0
2008-12-08 13:36:00,1.4909,1.49105,1.49055,1.4906,52200000.0
2008-12-08 13:37:00,1.4906,1.49105,1.49055,1.49105,138800000.0
2008-12-08 13:38:00,1.49115,1.49145,1.49105,1.4914,178400000.0
2008-12-08 13:39:00,1.4914,1.49175,1.49075,1.49175,220900000.0
2008-12-08 13:40:00,1.49165,1.49175,1.4911,1.4912,75600000.0
2008-12-08 13:41:00,1.4912,1.49125,1.4911,1.49115,49800000.0
2008-12-08 13:42:00,1.49115,1.4913,1.49095,1.491,37600000.0
2008-12-08 13:43:00,1.4912,1.49125,1.49055,1.49085,256800000.0
2008-12-08 13:44:00,1.49085,1.4912,1.49085,1.4911,329600000.0
2008-12-08 13:45:00,1.49115,1.49135,1.4911,1.49125,240400000.0
2008-12-08 13:46:00,1.4912,1.4913,1.4909,1.4909,291999999.0
2008-12-08 13:47:00,1.4909,1.4909,1.4909,1.4909,12400000.0
2008-12-08 13:48:00,1.49085,1.49085,1.49075,1.4908,116400000.0
2008-12-08 13:49:00,1.4908,1.49095,1.49055,1.49055,160200000.0
2008-12-08 13:50:00,1.49055,1.4913,1.49055,1.4909,175900000.0
2008-12-08 13:51:00,1.4909,1.4912,1.49055,1.4908,261800000.0
2008-12-08 13:52:00,1.49075,1.49085,1.49055,1.49055,168600000.0
2008-12-08 13:53:00,1.49055,1.49085,1.48995,1.4902,283600000.0
2008-12-08 13:54:00,1.49035,1.49045,1.49015,1.4904,162800000.0
2008-12-08 13:55:00,1.4905,1.4909,1.4905,1.49065,183400000.0
2008-12-08 13:56:00,1.49065,1.49085,1.49055,1.49085,239600000.0
2008-12-08 13:57:00,1.49085,1.49085,1.49075,1.49085,234400000.0
2008-12-08 13:58:00,1.49085,1.491,1.4906,1.4906,269800000.0
2008-12-08 13:59:00,1.4906,1.4912,1.4905,1.4912,218500000.0
2008-12-08 14:00:00,1.4912,1.49195,1.49105,1.4916,545800000.0
2008-12-08 14:01:00,1.4916,1.4919,1.4915,1.49155,129600000.0
2008-12-08 14:02:00,1.49155,1.4917,1.4911,1.49135,210000000.0
2008-12-08 14:03:00,1.49135,1.49135,1.4912,1.4913,182400000.0
2008-12-08 14:04:00,1.4913,1.4913,1.4909,1.49115,291400000.0
2008-12-08 14:05:00,1.49115,1.49155,1.491,1.49155,181400000.0
2008-12-08 14:06:00,1.4915,1.49205,1.4915,1.4916,260200000.0
2008-12-08 14:07:00,1.49165,1.4918,1.49145,1.49155,197000000.0
2008-12-08 14:08:00,1.49155,1.4916,1.49105,1.49135,343000000.0
2008-12-08 14:09:00,1.49135,1.49135,1.4908,1.49105,122000000.0
2008-12-08 14:10:00,1.4911,1.4912,1.49075,1.4911,42800000.0
2008-12-08 14:11:00,1.4911,1.4917,1.49095,1.49135,50000000.0
2008-12-08 14:12:00,1.49125,1.49165,1.49055,1.49125,83900000.0
2008-12-08 14:13:00,1.4911,1.4912,1.49025,1.49095,224600000.0
2008-12-08 14:14:00,1.49105,1.49135,1.4904,1.4905,94100000.0
2008-12-08 14:15:00,1.4905,1.49135,1.49045,1.49135,184000000.0
2008-12-08 14:16:00,1.49135,1.49185,1.4913,1.49175,54600000.0
2008-12-08 14:17:00,1.49175,1.4918,1.49085,1.49085,86800000.0
2008-12-08 14:18:00,1.49085,1.49105,1.4906,1.49085,67400000.0
2008-12-08 14:19:00,1.49085,1.49095,1.49085,1.4909,20000000.0
2008-12-08 14:20:00,1.4909,1.49095,1.49085,1.49085,15000000.0
2008-12-08 14:21:00,1.49085,1.491,1.49085,1.49095,22000000.0
2008-12-08 14:22:00,1.49095,1.49095,1.4903,1.4903,94200000.0
2008-12-08 14:23:00,1.4904,1.49065,1.49015,1.49015,316800000.0
2008-12-08 14:24:00,1.4902,1.4905,1.4898,1.4898,301400000.0
2008-12-08 14:25:00,1.4898,1.48985,1.488,1.488,359400000.0
2008-12-08 14:26:00,1.4878,1.48785,1.4871,1.4878,203000000.0
2008-12-08 14:27:00,1.48775,1.48815,1.4872,1.48725,107300000.0
2008-12-08 14:28:00,1.4873,1.4873,1.4849,1.485,471700000.0
2008-12-08 14:29:00,1.485,1.4852,1.4838,1.4838,407800000.0
2008-12-08 14:30:00,1.4837,1.4844,1.4837,1.4841,256000000.0
2008-12-08 14:31:00,1.48415,1.48415,1.48265,1.4828,238800000.0
2008-12-08 14:32:00,1.4828,1.48295,1.48205,1.4823,336200000.0
2008-12-08 14:33:00,1.4824,1.48335,1.4824,1.48335,200900000.0
2008-12-08 14:34:00,1.48335,1.4845,1.4832,1.4845,378800000.0
2008-12-08 14:35:00,1.4845,1.48505,1.4844,1.48485,321400000.0
2008-12-08 14:36:00,1.48485,1.486,1.48475,1.4858,259300000.0
2008-12-08 14:37:00,1.48585,1.4872,1.4858,1.4871,219811000.0
2008-12-08 14:38:00,1.4872,1.48745,1.4862,1.4863,393033000.0
2008-12-08 14:39:00,1.48625,1.48665,1.48595,1.486,192311000.0
2008-12-08 14:40:00,1.4861,1.4862,1.48575,1.4861,229200000.0
2008-12-08 14:41:00,1.48605,1.4861,1.48545,1.48545,155800000.0
2008-12-08 14:42:00,1.48595,1.4866,1.4856,1.4865,64811000.0
2008-12-08 14:43:00,1.48645,1.4865,1.4857,1.4857,105800000.0
2008-12-08 14:44:00,1.4857,1.48605,1.48555,1.48595,148400000.0
2008-12-08 14:45:00,1.48595,1.48595,1.4858,1.4858,29800000.0
2008-12-08 14:46:00,1.48585,1.4863,1.4858,1.48615,92400000.0
2008-12-08 14:47:00,1.48625,1.48625,1.48565,1.48615,203200000.0
2008-12-08 14:48:00,1.48615,1.48635,1.4857,1.48605,239200000.0
2008-12-08 14:49:00,1.48605,1.4862,1.48595,1.4861,139400000.0
2008-12-08 14:50:00,1.4861,1.4861,1.4855,1.4855,309400000.0
2008-12-08 14:51:00,1.48555,1.48555,1.48545,1.4855,258400000.0
2008-12-08 14:52:00,1.4855,1.4855,1.4838,1.4838,175600000.0
2008-12-08 14:53:00,1.4838,1.48435,1.4838,1.48425,234200000.0
2008-12-08 14:54:00,1.48425,1.4843,1.48385,1.48405,299400000.0
2008-12-08 14:55:00,1.48405,1.48435,1.484,1.48405,171500000.0
2008-12-08 14:56:00,1.4841,1.485,1.48405,1.485,266600000.0
2008-12-08 14:57:00,1.48495,1.4852,1.48435,1.48435,281000000.0
2008-12-08 14:58:00,1.48435,1.48455,1.48395,1.48455,338800000.0
2008-12-08 14:59:00,1.4845,1.4851,1.48445,1.4851,183000000.0
2008-12-08 15:00:00,1.4851,1.48555,1.4847,1.48485,99000000.0
2008-12-08 15:01:00,1.48485,1.48485,1.48405,1.48425,103500000.0
2008-12-08 15:02:00,1.4842,1.4847,1.4842,1.48445,94300000.0
2008-12-08 15:03:00,1.4845,1.4848,1.48385,1.48395,233000000.0
2008-12-08 15:04:00,1.484,1.4853,1.484,1.48445,374200000.0
2008-12-08 15:05:00,1.48455,1.48645,1.48445,1.48645,579800000.0
2008-12-08 15:06:00,1.4864,1.4872,1.4864,1.4864,363000000.0
2008-12-08 15:07:00,1.4863,1.48695,1.486,1.48695,297400000.0
2008-12-08 15:08:00,1.487,1.487,1.48615,1.4869,203000000.0
2008-12-08 15:09:00,1.4869,1.48705,1.48665,1.4869,292400000.0
2008-12-08 15:10:00,1.4869,1.487,1.4865,1.48665,153000000.0
2008-12-08 15:11:00,1.48655,1.4869,1.4859,1.48665,382500000.0
2008-12-08 15:12:00,1.48675,1.48675,1.48595,1.48615,414500000.0
2008-12-08 15:13:00,1.48615,1.48625,1.48555,1.4858,312700000.0
2008-12-08 15:14:00,1.4859,1.4859,1.4851,1.4857,420900000.0
2008-12-08 15:15:00,1.48575,1.48615,1.4856,1.4857,142800000.0
2008-12-08 15:16:00,1.4857,1.4858,1.48555,1.4858,111800000.0
2008-12-08 15:17:00,1.48575,1.4865,1.4857,1.4863,302800000.0
2008-12-08 15:18:00,1.4864,1.4864,1.4859,1.48615,87300000.0
2008-12-08 15:19:00,1.48615,1.487,1.48615,1.4866,239000000.0
2008-12-08 15:20:00,1.4864,1.48645,1.4852,1.4854,165900000.0
2008-12-08 15:21:00,1.48545,1.48605,1.48545,1.48605,275300000.0
2008-12-08 15:22:00,1.48605,1.48625,1.48485,1.4857,294200000.0
2008-12-08 15:23:00,1.48565,1.4862,1.48545,1.48605,230400000.0
2008-12-08 15:24:00,1.48605,1.4863,1.486,1.48615,125800000.0
2008-12-08 15:25:00,1.4862,1.4864,1.48565,1.4858,307300000.0
2008-12-08 15:26:00,1.48575,1.48645,1.48575,1.4864,299400000.0
2008-12-08 15:27:00,1.48635,1.4865,1.4862,1.48645,224000000.0
2008-12-08 15:28:00,1.48645,1.48695,1.48645,1.48655,390200000.0
2008-12-08 15:29:00,1.4865,1.4869,1.4865,1.48655,249600000.0
2008-12-08 15:30:00,1.48655,1.48655,1.48565,1.48615,421300000.0
2008-12-08 15:31:00,1.48615,1.4874,1.48605,1.4874,311400000.0
2008-12-08 15:32:00,1.48735,1.48735,1.4867,1.48695,318600000.0
2008-12-08 15:33:00,1.48685,1.487,1.4858,1.4859,200600000.0
2008-12-08 15:34:00,1.4859,1.4871,1.4859,1.48665,340211000.0
2008-12-08 15:35:00,1.48665,1.487,1.48605,1.4869,254811000.0
2008-12-08 15:36:00,1.4869,1.4876,1.4869,1.48715,309800000.0
2008-12-08 15:37:00,1.48705,1.4873,1.48695,1.4871,256600000.0
2008-12-08 15:38:00,1.4871,1.4871,1.4866,1.4869,61800000.0
2008-12-08 15:39:00,1.487,1.4878,1.487,1.4878,276800000.0
2008-12-08 15:40:00,1.4878,1.4878,1.48625,1.4868,315600001.0
2008-12-08 15:41:00,1.4867,1.48695,1.486,1.4868,312400000.0
2008-12-08 15:42:00,1.4868,1.4871,1.48585,1.4868,158500000.0
2008-12-08 15:43:00,1.4867,1.48715,1.48635,1.48705,129800000.0
2008-12-08 15:44:00,1.4871,1.4872,1.48665,1.48675,91600000.0
2008-12-08 15:45:00,1.48665,1.4874,1.48665,1.4872,161000000.0
2008-12-08 15:46:00,1.4873,1.4879,1.48705,1.4873,172600000.0
2008-12-08 15:47:00,1.48735,1.4877,1.4869,1.4874,265000001.0
2008-12-08 15:48:00,1.4875,1.48865,1.4875,1.48855,312600000.0
2008-12-08 15:49:00,1.4886,1.4889,1.48845,1.4889,245600000.0
2008-12-08 15:50:00,1.48885,1.4889,1.4877,1.4881,201200000.0
2008-12-08 15:51:00,1.4881,1.48845,1.48805,1.48805,115000000.0
2008-12-08 15:52:00,1.48805,1.48835,1.4878,1.48815,210100000.0
2008-12-08 15:53:00,1.48815,1.4883,1.48745,1.4879,107400000.0
2008-12-08 15:54:00,1.48785,1.4883,1.4873,1.4883,141600000.0
2008-12-08 15:55:00,1.48835,1.48835,1.48775,1.48785,299400000.0
2008-12-08 15:56:00,1.48785,1.4883,1.4876,1.4879,365100000.0
2008-12-08 15:57:00,1.4879,1.4885,1.4877,1.4884,285600000.0
2008-12-08 15:58:00,1.4884,1.4885,1.48805,1.4883,185800000.0
2008-12-08 15:59:00,1.48825,1.48835,1.48805,1.48825,364300000.0
2008-12-08 16:00:00,1.48825,1.48885,1.48825,1.4885,185200000.0
2008-12-08 16:01:00,1.48855,1.48905,1.48845,1.48855,121700000.0
2008-12-08 16:02:00,1.48865,1.48885,1.48845,1.48885,275400000.0
2008-12-08 16:03:00,1.489,1.4892,1.48845,1.4888,370000000.0
2008-12-08 16:04:00,1.48885,1.48895,1.4884,1.48865,241200000.0
2008-12-08 16:05:00,1.4886,1.48875,1.48845,1.48875,93000000.0
2008-12-08 16:06:00,1.48835,1.48885,1.48835,1.48875,124000000.0
2008-12-08 16:07:00,1.4887,1.4887,1.48815,1.48855,237200000.0
2008-12-08 16:08:00,1.4886,1.48875,1.48825,1.48845,87000000.0
2008-12-08 16:09:00,1.48845,1.48855,1.48785,1.48825,100800000.0
2008-12-08 16:10:00,1.48825,1.48825,1.4876,1.4877,173400000.0
2008-12-08 16:11:00,1.4878,1.4878,1.48745,1.48745,693400000.0
2008-12-08 16:12:00,1.4875,1.4876,1.4867,1.48695,248300000.0
2008-12-08 16:13:00,1.48695,1.4872,1.4863,1.48635,154800000.0
2008-12-08 16:14:00,1.48625,1.4864,1.48615,1.48615,91955000.0
2008-12-08 16:15:00,1.4862,1.4862,1.4852,1.4852,236100000.0
2008-12-08 16:16:00,1.4852,1.48525,1.48465,1.48505,367000000.0
2008-12-08 16:17:00,1.485,1.48515,1.4849,1.48495,424700000.0
2008-12-08 16:18:00,1.485,1.485,1.48475,1.48475,270800000.0
2008-12-08 16:19:00,1.48485,1.48515,1.4834,1.4834,377900000.0
2008-12-08 16:20:00,1.48325,1.48325,1.48215,1.4822,538200000.0
2008-12-08 16:21:00,1.48225,1.4835,1.48225,1.48345,430000000.0
2008-12-08 16:22:00,1.48345,1.48345,1.48165,1.4823,223100000.0
2008-12-08 16:23:00,1.48235,1.48265,1.482,1.482,332700000.0
2008-12-08 16:24:00,1.48205,1.4826,1.48205,1.4823,276000000.0
2008-12-08 16:25:00,1.48235,1.48235,1.48115,1.48135,421800000.0
2008-12-08 16:26:00,1.48135,1.48155,1.4812,1.4813,161000000.0
2008-12-08 16:27:00,1.4813,1.48145,1.48105,1.4811,401200000.0
2008-12-08 16:28:00,1.48105,1.48225,1.4809,1.48225,281500000.0
2008-12-08 16:29:00,1.48225,1.48305,1.4822,1.48305,257111000.0
2008-12-08 16:30:00,1.48305,1.48335,1.48275,1.4833,309400000.0
2008-12-08 16:31:00,1.4833,1.4835,1.48275,1.4829,318000000.0
2008-12-08 16:32:00,1.48275,1.48275,1.48245,1.48265,214000000.0
2008-12-08 16:33:00,1.48265,1.4828,1.48205,1.48235,115400000.0
2008-12-08 16:34:00,1.4823,1.48265,1.48195,1.4821,128300000.0
2008-12-08 16:35:00,1.4821,1.48215,1.48155,1.4816,135400000.0
2008-12-08 16:36:00,1.4817,1.48345,1.4817,1.48325,131700000.0
2008-12-08 16:37:00,1.4831,1.4835,1.48265,1.4835,361200000.0
2008-12-08 16:38:00,1.4836,1.48375,1.4832,1.4835,369000000.0
2008-12-08 16:39:00,1.48345,1.48425,1.4832,1.48415,578800000.0
2008-12-08 16:40:00,1.4842,1.4849,1.48405,1.48425,343200000.0
2008-12-08 16:41:00,1.48435,1.4852,1.48435,1.4851,249700000.0
2008-12-08 16:42:00,1.4851,1.48695,1.48495,1.4865,240000000.0
2008-12-08 16:43:00,1.4866,1.48675,1.486,1.48645,333400000.0
2008-12-08 16:44:00,1.48645,1.4877,1.48645,1.4874,407300000.0
2008-12-08 16:45:00,1.4874,1.48765,1.48725,1.48765,452200000.0
2008-12-08 16:46:00,1.48765,1.48765,1.48635,1.4866,506200001.0
2008-12-08 16:47:00,1.4865,1.4866,1.4862,1.48625,398800000.0
2008-12-08 16:48:00,1.48625,1.48655,1.486,1.4863,355400000.0
2008-12-08 16:49:00,1.48635,1.48645,1.48525,1.48525,583000001.0
2008-12-08 16:50:00,1.4853,1.4853,1.48405,1.4845,542600000.0
2008-12-08 16:51:00,1.4845,1.48485,1.48405,1.48405,567800001.0
2008-12-08 16:52:00,1.4841,1.48465,1.48395,1.48395,368311000.0
2008-12-08 16:53:00,1.48395,1.48395,1.48295,1.4835,577100000.0
2008-12-08 16:54:00,1.4834,1.48345,1.48225,1.48235,233400001.0
2008-12-08 16:55:00,1.4822,1.4831,1.4821,1.4829,345800000.0
2008-12-08 16:56:00,1.4831,1.4831,1.48145,1.48145,209400000.0
2008-12-08 16:57:00,1.4814,1.4814,1.47815,1.47855,522000000.0
2008-12-08 16:58:00,1.47845,1.4815,1.4784,1.4815,337900000.0
2008-12-08 16:59:00,1.4815,1.4819,1.48025,1.48045,290300000.0
2008-12-08 17:00:00,1.4805,1.48055,1.47895,1.47895,277200000.0
2008-12-08 17:01:00,1.479,1.47975,1.47895,1.4797,361600000.0
2008-12-08 17:02:00,1.4796,1.4796,1.47855,1.4794,400800000.0
2008-12-08 17:03:00,1.4795,1.4795,1.47835,1.47855,301400000.0
2008-12-08 17:04:00,1.47855,1.4803,1.47855,1.4803,273000000.0
2008-12-08 17:05:00,1.48035,1.4805,1.4797,1.48045,283600000.0
2008-12-08 17:06:00,1.48055,1.48185,1.48035,1.48155,376800000.0
2008-12-08 17:07:00,1.4815,1.4815,1.47995,1.47995,338000000.0
2008-12-08 17:08:00,1.4801,1.481,1.48,1.481,199400000.0
2008-12-08 17:09:00,1.48105,1.48175,1.4806,1.4815,240800000.0
2008-12-08 17:10:00,1.4815,1.4815,1.47865,1.48095,273600000.0
2008-12-08 17:11:00,1.481,1.4812,1.4798,1.48065,300100000.0
2008-12-08 17:12:00,1.48065,1.4824,1.48065,1.4824,333200000.0
2008-12-08 17:13:00,1.4825,1.4825,1.4819,1.48195,182900000.0
2008-12-08 17:14:00,1.48195,1.48225,1.4817,1.48225,190800000.0
2008-12-08 17:15:00,1.4823,1.48255,1.48195,1.4824,113200000.0
2008-12-08 17:16:00,1.4824,1.4824,1.48195,1.48205,157200000.0
2008-12-08 17:17:00,1.48205,1.4821,1.48165,1.4818,99000000.0
2008-12-08 17:18:00,1.4818,1.4828,1.4818,1.48255,203800000.0
2008-12-08 17:19:00,1.4825,1.48275,1.4822,1.48275,196900000.0
2008-12-08 17:20:00,1.48295,1.48375,1.48295,1.4836,230800000.0
2008-12-08 17:21:00,1.4836,1.4836,1.48255,1.4827,263000000.0
2008-12-08 17:22:00,1.48255,1.4841,1.48255,1.48395,138400000.0
2008-12-08 17:23:00,1.48395,1.48445,1.4835,1.4835,135400000.0
2008-12-08 17:24:00,1.4836,1.4839,1.4833,1.48375,116000000.0
2008-12-08 17:25:00,1.48375,1.4838,1.483,1.48335,124200000.0
2008-12-08 17:26:00,1.48335,1.48475,1.48335,1.48345,433200001.0
2008-12-08 17:27:00,1.4835,1.4835,1.48245,1.4825,349900000.0
2008-12-08 17:28:00,1.48255,1.4832,1.4821,1.4831,353000000.0
2008-12-08 17:29:00,1.48315,1.48345,1.4828,1.48325,102000000.0
2008-12-08 17:30:00,1.48325,1.48405,1.48325,1.48405,76700000.0
2008-12-08 17:31:00,1.4841,1.48555,1.48385,1.48495,287400000.0
2008-12-08 17:32:00,1.48515,1.4853,1.48465,1.48495,280800000.0
2008-12-08 17:33:00,1.48495,1.48495,1.48385,1.484,325200000.0
2008-12-08 17:34:00,1.4839,1.48505,1.48375,1.4849,328400000.0
2008-12-08 17:35:00,1.48495,1.48555,1.4845,1.48555,276499999.0
2008-12-08 17:36:00,1.48555,1.48555,1.4845,1.4847,232400000.0
2008-12-08 17:37:00,1.4847,1.4848,1.48435,1.4845,187800000.0
2008-12-08 17:38:00,1.4845,1.4845,1.48305,1.48335,222200000.0
2008-12-08 17:39:00,1.48335,1.484,1.48335,1.4839,80800000.0
2008-12-08 17:40:00,1.4839,1.4839,1.48355,1.48355,110200000.0
2008-12-08 17:41:00,1.4836,1.4836,1.48285,1.48305,109600000.0
2008-12-08 17:42:00,1.483,1.4838,1.48295,1.4836,262600000.0
2008-12-08 17:43:00,1.4836,1.4836,1.48315,1.4833,186800000.0
2008-12-08 17:44:00,1.48335,1.4852,1.48335,1.48505,324000000.0
2008-12-08 17:45:00,1.48495,1.4854,1.48475,1.48505,185800000.0
2008-12-08 17:46:00,1.485,1.485,1.4838,1.48415,235000000.0
2008-12-08 17:47:00,1.48405,1.48445,1.48375,1.48445,205800000.0
2008-12-08 17:48:00,1.48445,1.48455,1.48415,1.48415,159800000.0
2008-12-08 17:49:00,1.48415,1.48445,1.48365,1.4838,198600000.0
2008-12-08 17:50:00,1.4838,1.48445,1.4837,1.48435,252200000.0
2008-12-08 17:51:00,1.48435,1.48445,1.48375,1.4839,300800000.0
2008-12-08 17:52:00,1.484,1.48415,1.4833,1.4841,298900000.0
2008-12-08 17:53:00,1.4841,1.4846,1.4837,1.48415,256600000.0
2008-12-08 17:54:00,1.48415,1.48445,1.4838,1.4838,109600000.0
2008-12-08 17:55:00,1.48375,1.4849,1.48375,1.4848,232400000.0
2008-12-08 17:56:00,1.4848,1.4859,1.48435,1.4859,383600000.0
2008-12-08 17:57:00,1.486,1.48635,1.4856,1.4856,206400000.0
2008-12-08 17:58:00,1.48565,1.48565,1.48435,1.48515,362000000.0
2008-12-08 17:59:00,1.48515,1.48655,1.48505,1.48605,364800000.0
2008-12-08 18:00:00,1.486,1.4862,1.4854,1.48545,344400000.0
2008-12-08 18:01:00,1.48545,1.48555,1.4848,1.48535,256200000.0
2008-12-08 18:02:00,1.48525,1.4857,1.485,1.48505,252200000.0
2008-12-08 18:03:00,1.48515,1.4852,1.4847,1.4847,108000000.0
2008-12-08 18:04:00,1.4847,1.48535,1.48445,1.48515,289800000.0
2008-12-08 18:05:00,1.48515,1.4855,1.48485,1.4855,231300000.0
2008-12-08 18:06:00,1.4855,1.4859,1.48505,1.4852,198800000.0
2008-12-08 18:07:00,1.4852,1.4853,1.48485,1.4849,152600000.0
2008-12-08 18:08:00,1.485,1.485,1.48425,1.4843,166400000.0
2008-12-08 18:09:00,1.48425,1.4846,1.48395,1.4846,188400000.0
2008-12-08 18:10:00,1.4846,1.4846,1.484,1.48405,275000000.0
2008-12-08 18:11:00,1.48405,1.48405,1.4831,1.48365,233600000.0
2008-12-08 18:12:00,1.4837,1.48415,1.4837,1.484,170000000.0
2008-12-08 18:13:00,1.484,1.484,1.48315,1.4832,100000000.0
2008-12-08 18:14:00,1.4832,1.4833,1.48275,1.48295,86000000.0
2008-12-08 18:15:00,1.4829,1.48295,1.4825,1.4825,154000000.0
2008-12-08 18:16:00,1.4825,1.483,1.48245,1.4829,123600000.0
2008-12-08 18:17:00,1.4829,1.4836,1.4829,1.48325,73200000.0
2008-12-08 18:18:00,1.4833,1.4833,1.48275,1.48275,100800000.0
2008-12-08 18:19:00,1.4828,1.48285,1.4827,1.48275,99800000.0
2008-12-08 18:20:00,1.48275,1.48335,1.48275,1.48335,154200000.0
2008-12-08 18:21:00,1.48335,1.48365,1.4833,1.4835,101400000.0
2008-12-08 18:22:00,1.4835,1.4842,1.48335,1.4842,123800000.0
2008-12-08 18:23:00,1.4842,1.4842,1.4838,1.48385,126400000.0
2008-12-08 18:24:00,1.48395,1.4847,1.48385,1.48445,201800000.0
2008-12-08 18:25:00,1.4846,1.48565,1.4845,1.4856,129200000.0
2008-12-08 18:26:00,1.4855,1.4855,1.4846,1.48485,152400000.0
2008-12-08 18:27:00,1.48485,1.48535,1.48465,1.4848,221600000.0
2008-12-08 18:28:00,1.4848,1.48495,1.4846,1.4847,109200000.0
2008-12-08 18:29:00,1.48465,1.48465,1.48405,1.4843,199000000.0
2008-12-08 18:30:00,1.4842,1.4843,1.4838,1.4838,136200000.0
2008-12-08 18:31:00,1.48375,1.4841,1.48345,1.48345,137800000.0
2008-12-08 18:32:00,1.4835,1.4844,1.48315,1.48315,147800000.0
2008-12-08 18:33:00,1.48315,1.48335,1.48245,1.48265,210700000.0
2008-12-08 18:34:00,1.48265,1.4829,1.4825,1.4825,214200000.0
2008-12-08 18:35:00,1.48255,1.48295,1.4817,1.4817,187200000.0
2008-12-08 18:36:00,1.4815,1.4815,1.48005,1.4807,285100000.0
2008-12-08 18:37:00,1.48065,1.4819,1.48065,1.4819,356000000.0
2008-12-08 18:38:00,1.4819,1.4823,1.48165,1.48215,115600000.0
2008-12-08 18:39:00,1.48215,1.48245,1.48215,1.4822,113000000.0
2008-12-08 18:40:00,1.4822,1.4822,1.48205,1.48205,39000000.0
2008-12-08 18:41:00,1.48205,1.48215,1.4816,1.4816,179000000.0
2008-12-08 18:42:00,1.4816,1.4818,1.4814,1.4814,159800000.0
2008-12-08 18:43:00,1.4814,1.4827,1.48135,1.48255,200800000.0
2008-12-08 18:44:00,1.4826,1.4827,1.4821,1.4823,190000000.0
2008-12-08 18:45:00,1.4823,1.4828,1.482,1.48275,201399999.0
2008-12-08 18:46:00,1.4827,1.4828,1.48235,1.48275,71200000.0
2008-12-08 18:47:00,1.48275,1.483,1.48265,1.48295,101400000.0
2008-12-08 18:48:00,1.4829,1.48395,1.4829,1.48395,124000000.0
2008-12-08 18:49:00,1.48395,1.4841,1.48355,1.4836,185400000.0
2008-12-08 18:50:00,1.4836,1.4838,1.4835,1.4836,193000000.0
2008-12-08 18:51:00,1.4836,1.48375,1.48335,1.4834,200800000.0
2008-12-08 18:52:00,1.48335,1.48405,1.4829,1.4836,282600000.0
2008-12-08 18:53:00,1.4836,1.4838,1.48355,1.4837,183600000.0
2008-12-08 18:54:00,1.4837,1.48395,1.48365,1.48385,57800000.0
2008-12-08 18:55:00,1.48385,1.48385,1.48385,1.48385,13800000.0
2008-12-08 18:56:00,1.48385,1.48385,1.48265,1.48265,159800000.0
2008-12-08 18:57:00,1.48255,1.48255,1.482,1.482,123600000.0
2008-12-08 18:58:00,1.482,1.48265,1.482,1.48265,116800000.0
2008-12-08 18:59:00,1.48265,1.4829,1.48205,1.4829,209600000.0
2008-12-08 19:00:00,1.483,1.4831,1.4826,1.4826,280800000.0
2008-12-08 19:01:00,1.4827,1.48295,1.4823,1.4829,297700000.0
2008-12-08 19:02:00,1.4829,1.4831,1.48285,1.483,114800000.0
2008-12-08 19:03:00,1.483,1.483,1.4823,1.4823,97000000.0
2008-12-08 19:04:00,1.4823,1.4824,1.48205,1.48215,73200000.0
2008-12-08 19:05:00,1.48215,1.4822,1.4818,1.4819,89000000.0
2008-12-08 19:06:00,1.4819,1.4819,1.48045,1.4812,139400000.0
2008-12-08 19:07:00,1.4812,1.4817,1.48055,1.481,112000000.0
2008-12-08 19:08:00,1.481,1.481,1.4803,1.4803,63800000.0
2008-12-08 19:09:00,1.4803,1.4803,1.48015,1.48015,6000000.0
2008-12-08 19:10:00,1.48015,1.48015,1.48015,1.48015,11800000.0
2008-12-08 19:11:00,1.48015,1.48055,1.48015,1.48055,106600000.0
2008-12-08 19:12:00,1.48055,1.4812,1.48055,1.48085,42800000.0
2008-12-08 19:13:00,1.48085,1.4811,1.48085,1.4811,21800000.0
2008-12-08 19:14:00,1.4811,1.4817,1.4811,1.4816,200200000.0
2008-12-08 19:15:00,1.4816,1.4816,1.48085,1.48085,124600000.0
2008-12-08 19:16:00,1.4808,1.48115,1.4808,1.48115,61600000.0
2008-12-08 19:17:00,1.48115,1.4812,1.48115,1.48115,25000000.0
2008-12-08 19:18:00,1.48115,1.48115,1.48095,1.48105,50600000.0
2008-12-08 19:19:00,1.48115,1.482,1.481,1.482,102400000.0
2008-12-08 19:20:00,1.482,1.4824,1.48185,1.48235,113200000.0
2008-12-08 19:21:00,1.48235,1.48245,1.4822,1.48235,81800000.0
2008-12-08 19:22:00,1.48235,1.48265,1.4823,1.4823,52200000.0
2008-12-08 19:23:00,1.4825,1.48265,1.4823,1.4823,64800000.0
2008-12-08 19:24:00,1.48255,1.48255,1.4818,1.48185,67800000.0
2008-12-08 19:25:00,1.48205,1.4822,1.4819,1.4822,89200000.0
2008-12-08 19:26:00,1.4824,1.4825,1.4824,1.4825,45600000.0
2008-12-08 19:27:00,1.4825,1.4827,1.48165,1.48165,118600000.0
2008-12-08 19:28:00,1.48165,1.4817,1.4815,1.4815,51800000.0
2008-12-08 19:29:00,1.4816,1.48195,1.4815,1.48195,38800000.0
2008-12-08 19:30:00,1.48195,1.4827,1.48195,1.4827,76400000.0
2008-12-08 19:31:00,1.4829,1.4838,1.4828,1.48375,84400000.0
2008-12-08 19:32:00,1.4837,1.4837,1.4825,1.4825,75400000.0
2008-12-08 19:33:00,1.48245,1.4836,1.4822,1.48345,110400000.0
2008-12-08 19:34:00,1.4835,1.4835,1.48345,1.4835,16800000.0
2008-12-08 19:35:00,1.4835,1.4836,1.483,1.483,42200000.0
2008-12-08 19:36:00,1.483,1.48305,1.48295,1.483,23600000.0
2008-12-08 19:37:00,1.483,1.48345,1.483,1.483,101600000.0
2008-12-08 19:38:00,1.483,1.483,1.48175,1.4822,64400000.0
2008-12-08 19:39:00,1.4822,1.4824,1.4822,1.4823,95800000.0
2008-12-08 19:40:00,1.4823,1.4824,1.4823,1.4824,48000000.0
2008-12-08 19:41:00,1.48235,1.4824,1.4822,1.48235,56800000.0
2008-12-08 19:42:00,1.48235,1.4824,1.48235,1.48235,32400000.0
2008-12-08 19:43:00,1.48235,1.48235,1.48165,1.48165,44400000.0
2008-12-08 19:44:00,1.48165,1.4822,1.48165,1.4822,27800000.0
2008-12-08 19:45:00,1.4823,1.4824,1.48205,1.4822,55400000.0
2008-12-08 19:46:00,1.4822,1.48225,1.4822,1.4822,57800000.0
2008-12-08 19:47:00,1.4822,1.48225,1.4821,1.48225,44000000.0
2008-12-08 19:48:00,1.48225,1.4824,1.48215,1.48215,55400000.0
2008-12-08 19:49:00,1.48215,1.48215,1.4818,1.48195,84600000.0
2008-12-08 19:50:00,1.48195,1.482,1.48195,1.48195,39800000.0
2008-12-08 19:51:00,1.48195,1.48195,1.4815,1.4815,96600000.0
2008-12-08 19:52:00,1.4815,1.4816,1.48025,1.4805,80200000.0
2008-12-08 19:53:00,1.4805,1.4813,1.4805,1.48125,79000000.0
2008-12-08 19:54:00,1.48125,1.4814,1.4808,1.4809,134800000.0
2008-12-08 19:55:00,1.481,1.4814,1.48035,1.48035,93200000.0
2008-12-08 19:56:00,1.4804,1.48095,1.4804,1.4809,48800000.0
2008-12-08 19:57:00,1.4809,1.48125,1.4809,1.48125,51800000.0
2008-12-08 19:58:00,1.48125,1.4813,1.4805,1.4806,50800000.0
2008-12-08 19:59:00,1.48065,1.481,1.48065,1.48085,36800000.0
2008-12-08 20:00:00,1.48075,1.48075,1.4807,1.48075,8000000.0
2008-12-08 20:01:00,1.4808,1.48135,1.4808,1.4811,37800000.0
2008-12-08 20:02:00,1.4812,1.48135,1.4812,1.48135,32400000.0
2008-12-08 20:03:00,1.48125,1.4813,1.48105,1.4813,33800000.0
2008-12-08 20:04:00,1.48135,1.4817,1.48135,1.4817,32000000.0
2008-12-08 20:05:00,1.4817,1.4818,1.4816,1.4817,80200000.0
2008-12-08 20:06:00,1.4817,1.4817,1.48155,1.48165,21000000.0
2008-12-08 20:07:00,1.48165,1.48165,1.48145,1.4815,22200000.0
2008-12-08 20:08:00,1.48155,1.4817,1.48155,1.4817,31000000.0
2008-12-08 20:09:00,1.4818,1.4818,1.4818,1.4818,1600000.0
2008-12-08 20:10:00,1.4818,1.4821,1.4817,1.4819,16200000.0
2008-12-08 20:11:00,1.4818,1.482,1.48165,1.48175,20400000.0
2008-12-08 20:12:00,1.48175,1.48175,1.4816,1.48165,18200000.0
2008-12-08 20:13:00,1.48165,1.4822,1.48165,1.48195,30800000.0
2008-12-08 20:14:00,1.4821,1.4821,1.4821,1.4821,11200000.0
2008-12-08 20:15:00,1.4821,1.4821,1.4816,1.4817,43000000.0
2008-12-08 20:16:00,1.4816,1.4816,1.48135,1.4815,94400000.0
2008-12-08 20:17:00,1.4815,1.4815,1.4809,1.481,197400000.0
2008-12-08 20:18:00,1.481,1.481,1.48055,1.48055,107000000.0
2008-12-08 20:19:00,1.48055,1.4806,1.4803,1.4805,127800000.0
2008-12-08 20:20:00,1.4805,1.48095,1.4805,1.4807,119200000.0
2008-12-08 20:21:00,1.4808,1.4808,1.48055,1.48055,84000000.0
2008-12-08 20:22:00,1.48055,1.4809,1.48055,1.48085,22400000.0
2008-12-08 20:23:00,1.48085,1.48095,1.48085,1.4809,12000000.0
2008-12-08 20:24:00,1.48105,1.4811,1.48105,1.48105,3000000.0
2008-12-08 20:25:00,1.48105,1.48105,1.481,1.48105,10600000.0
2008-12-08 20:26:00,1.48105,1.48145,1.48105,1.48145,47000000.0
2008-12-08 20:27:00,1.48145,1.4815,1.48145,1.4815,14400000.0
2008-12-08 20:28:00,1.4815,1.4815,1.4807,1.4807,77000000.0
2008-12-08 20:29:00,1.48075,1.48115,1.48075,1.48095,18600000.0
2008-12-08 20:30:00,1.481,1.481,1.48055,1.4806,105200000.0
2008-12-08 20:31:00,1.4806,1.48065,1.4799,1.4801,152600000.0
2008-12-08 20:32:00,1.47995,1.4803,1.47995,1.48015,57600000.0
2008-12-08 20:33:00,1.48015,1.4802,1.4801,1.48015,23000000.0
2008-12-08 20:34:00,1.48015,1.48025,1.48005,1.4801,31800000.0
2008-12-08 20:35:00,1.4801,1.48015,1.48005,1.48005,21200000.0
2008-12-08 20:36:00,1.4801,1.48025,1.48,1.48025,40800000.0
2008-12-08 20:37:00,1.48025,1.48035,1.48015,1.48035,36600000.0
2008-12-08 20:38:00,1.4804,1.4806,1.4804,1.4806,39000000.0
2008-12-08 20:39:00,1.4806,1.48075,1.48045,1.48075,50600000.0
2008-12-08 20:40:00,1.4808,1.48135,1.4808,1.48135,78200000.0
2008-12-08 20:41:00,1.48135,1.48205,1.48135,1.48205,67600000.0
2008-12-08 20:42:00,1.48225,1.48245,1.4822,1.48235,57200000.0
2008-12-08 20:43:00,1.48245,1.48275,1.48245,1.48265,28200000.0
2008-12-08 20:44:00,1.48265,1.48365,1.48265,1.4833,225200000.0
2008-12-08 20:45:00,1.4833,1.48345,1.4833,1.4833,82200000.0
2008-12-08 20:46:00,1.4834,1.48355,1.4833,1.4835,34400000.0
2008-12-08 20:47:00,1.4835,1.48375,1.4834,1.48375,99600000.0
2008-12-08 20:48:00,1.48375,1.4841,1.4837,1.48405,47600000.0
2008-12-08 20:49:00,1.48405,1.48525,1.48395,1.48495,130400000.0
2008-12-08 20:50:00,1.48495,1.48505,1.4847,1.48505,95200000.0
2008-12-08 20:51:00,1.4851,1.4861,1.48505,1.48585,135400000.0
2008-12-08 20:52:00,1.48595,1.4862,1.4857,1.4861,82646000.0
2008-12-08 20:53:00,1.4861,1.4861,1.4856,1.4856,90200000.0
2008-12-08 20:54:00,1.4856,1.4856,1.48515,1.4852,63200000.0
2008-12-08 20:55:00,1.4852,1.4852,1.4848,1.4848,82200000.0
2008-12-08 20:56:00,1.4848,1.48505,1.48445,1.48485,162276000.0
2008-12-08 20:57:00,1.48485,1.48495,1.4848,1.48485,36200000.0
2008-12-08 20:58:00,1.4848,1.48555,1.48465,1.48555,70800000.0
2008-12-08 20:59:00,1.4856,1.486,1.4848,1.48545,144568000.0
2008-12-08 21:00:00,1.4854,1.48545,1.4848,1.485,220200000.0
2008-12-08 21:01:00,1.485,1.48505,1.48485,1.48495,82600000.0
2008-12-08 21:02:00,1.485,1.4855,1.485,1.48535,31800000.0
2008-12-08 21:03:00,1.4853,1.4853,1.4853,1.4853,8000000.0
2008-12-08 21:04:00,1.4853,1.486,1.48525,1.486,23400000.0
2008-12-08 21:05:00,1.48605,1.4872,1.48605,1.4872,87400000.0
2008-12-08 21:06:00,1.4872,1.48795,1.4872,1.48795,31200000.0
2008-12-08 21:07:00,1.48795,1.48885,1.48795,1.48875,122200000.0
2008-12-08 21:08:00,1.48875,1.4888,1.48755,1.48785,104700000.0
2008-12-08 21:09:00,1.48775,1.48805,1.4875,1.48785,63200000.0
2008-12-08 21:10:00,1.4879,1.4879,1.48755,1.4876,50000000.0
2008-12-08 21:11:00,1.4877,1.48795,1.4875,1.4876,39400000.0
2008-12-08 21:12:00,1.4877,1.4878,1.48765,1.48775,17000000.0
2008-12-08 21:13:00,1.4877,1.48885,1.48705,1.48775,175600000.0
2008-12-08 21:14:00,1.48785,1.4881,1.4876,1.488,28800000.0
2008-12-08 21:15:00,1.488,1.48815,1.48755,1.4876,19000000.0
2008-12-08 21:16:00,1.48775,1.4879,1.4877,1.4877,18800000.0
2008-12-08 21:17:00,1.48775,1.48775,1.4877,1.4877,8000000.0
2008-12-08 21:18:00,1.4877,1.4877,1.4873,1.4873,32200000.0
2008-12-08 21:19:00,1.4873,1.48745,1.4872,1.4873,54100000.0
2008-12-08 21:20:00,1.48705,1.48785,1.48705,1.48785,61100000.0
2008-12-08 21:21:00,1.4878,1.4897,1.4878,1.4893,252200000.0
2008-12-08 21:22:00,1.4893,1.48935,1.4883,1.4889,171000000.0
2008-12-08 21:23:00,1.48885,1.4889,1.48735,1.4874,183800000.0
2008-12-08 21:24:00,1.4873,1.4873,1.48665,1.48715,92000000.0
2008-12-08 21:25:00,1.48715,1.4886,1.48715,1.4884,187100000.0
2008-12-08 21:26:00,1.48835,1.48935,1.48835,1.4893,231000000.0
2008-12-08 21:27:00,1.4893,1.48975,1.4893,1.48955,51800000.0
2008-12-08 21:28:00,1.4895,1.4895,1.4893,1.4893,174000000.0
2008-12-08 21:29:00,1.4893,1.48935,1.4881,1.48925,173000000.0
2008-12-08 21:30:00,1.48925,1.48925,1.4891,1.48925,68000000.0
2008-12-08 21:31:00,1.4894,1.4896,1.4894,1.4896,34000000.0
2008-12-08 21:32:00,1.4896,1.49,1.4895,1.49,116400000.0
2008-12-08 21:33:00,1.49005,1.49025,1.48985,1.48995,112800000.0
2008-12-08 21:34:00,1.4898,1.48995,1.48975,1.4898,94700000.0
2008-12-08 21:35:00,1.4898,1.4899,1.4891,1.4891,112000000.0
2008-12-08 21:36:00,1.48915,1.48935,1.48875,1.4892,134800000.0
2008-12-08 21:37:00,1.48915,1.4892,1.4886,1.4888,288400000.0
2008-12-08 21:38:00,1.4886,1.4888,1.48855,1.48865,78300000.0
2008-12-08 21:39:00,1.48865,1.48865,1.48845,1.4885,106200000.0
2008-12-08 21:40:00,1.4885,1.4885,1.4879,1.48825,82600000.0
2008-12-08 21:41:00,1.48835,1.48925,1.4883,1.4892,108400000.0
2008-12-08 21:42:00,1.4892,1.48965,1.48905,1.48925,62300000.0
2008-12-08 21:43:00,1.4893,1.4893,1.48835,1.48905,114800000.0
2008-12-08 21:44:00,1.4891,1.48915,1.489,1.489,51800000.0
2008-12-08 21:45:00,1.489,1.48915,1.489,1.48915,13800000.0
2008-12-08 21:46:00,1.48915,1.4896,1.489,1.48945,83700000.0
2008-12-08 21:47:00,1.48945,1.4905,1.4893,1.4905,38400000.0
2008-12-08 21:48:00,1.49045,1.49095,1.49045,1.49095,51400000.0
2008-12-08 21:49:00,1.49105,1.4912,1.4904,1.4906,88800000.0
2008-12-08 21:50:00,1.4906,1.49075,1.4901,1.4906,115200000.0
2008-12-08 21:51:00,1.4906,1.49065,1.49045,1.4905,82400000.0
2008-12-08 21:52:00,1.4905,1.4905,1.4903,1.4903,166400000.0
2008-12-08 21:53:00,1.4903,1.4905,1.49025,1.49025,49200000.0
2008-12-08 21:54:00,1.49025,1.49095,1.49025,1.49075,165600000.0
2008-12-08 21:55:00,1.4908,1.49105,1.4907,1.4909,55000000.0
2008-12-08 21:56:00,1.4908,1.49125,1.4908,1.4912,93000000.0
2008-12-08 21:57:00,1.4912,1.4921,1.4912,1.492,76800000.0
2008-12-08 21:58:00,1.4921,1.4926,1.4917,1.49255,120800000.0
2008-12-08 21:59:00,1.4926,1.4946,1.4926,1.4946,113400000.0
2008-12-08 22:00:00,1.4946,1.4948,1.49405,1.49465,123600000.0
2008-12-08 22:01:00,1.49475,1.49475,1.494,1.4943,124400000.0
2008-12-08 22:02:00,1.4945,1.4956,1.49445,1.4956,76200000.0
2008-12-08 22:03:00,1.49565,1.49565,1.4948,1.4951,65600000.0
2008-12-08 22:04:00,1.4951,1.4951,1.4939,1.494,125400000.0
2008-12-08 22:05:00,1.494,1.4948,1.49395,1.4947,161000000.0
2008-12-08 22:06:00,1.4946,1.4948,1.4945,1.49455,78800000.0
2008-12-08 22:07:00,1.49455,1.49465,1.49425,1.49465,416800001.0
2008-12-08 22:08:00,1.49465,1.49485,1.4943,1.4943,302600001.0
2008-12-08 22:09:00,1.4943,1.4943,1.49315,1.4939,128800000.0
2008-12-08 22:10:00,1.4939,1.4943,1.4939,1.4941,20600000.0
2008-12-08 22:11:00,1.49415,1.4943,1.49415,1.49415,17000000.0
2008-12-08 22:12:00,1.49415,1.4943,1.4921,1.4921,222500000.0
2008-12-08 22:13:00,1.4921,1.49255,1.49195,1.49255,59800000.0
2008-12-08 22:14:00,1.49255,1.49295,1.49215,1.49295,36600000.0
2008-12-08 22:15:00,1.493,1.49315,1.4929,1.49315,9000000.0
2008-12-08 22:16:00,1.493,1.493,1.49285,1.49285,6400000.0
2008-12-08 22:17:00,1.49285,1.49295,1.4928,1.4928,38400000.0
2008-12-08 22:18:00,1.4927,1.4928,1.4927,1.4928,12000000.0
2008-12-08 22:19:00,1.4928,1.493,1.49275,1.493,11000000.0
2008-12-08 22:20:00,1.49305,1.49305,1.49305,1.49305,2400000.0
2008-12-08 22:21:00,1.493,1.4931,1.493,1.49305,9400000.0
2008-12-08 22:22:00,1.49305,1.4931,1.4927,1.49275,89400000.0
2008-12-08 22:23:00,1.4928,1.4931,1.4927,1.4927,82600000.0
2008-12-08 22:24:00,1.4927,1.4928,1.4918,1.49195,141600000.0
2008-12-08 22:25:00,1.4921,1.49215,1.4918,1.4918,106400000.0
2008-12-08 22:26:00,1.49175,1.49205,1.4917,1.49195,92400000.0
2008-12-08 22:27:00,1.49185,1.49185,1.4916,1.4917,40800000.0
2008-12-08 22:28:00,1.4918,1.4918,1.4915,1.4916,43000000.0
2008-12-08 22:29:00,1.49155,1.49165,1.49065,1.49105,59400000.0
2008-12-08 22:30:00,1.4911,1.4911,1.4902,1.4902,44600000.0
2008-12-08 22:31:00,1.4904,1.4906,1.49,1.49005,78000000.0
2008-12-08 22:32:00,1.49,1.4909,1.48995,1.4909,153400000.0
2008-12-08 22:33:00,1.49105,1.49125,1.49105,1.49125,6000000.0
2008-12-08 22:34:00,1.4913,1.49165,1.4913,1.49165,29000000.0
2008-12-08 22:35:00,1.4916,1.4925,1.4916,1.49205,22800000.0
2008-12-08 22:36:00,1.49215,1.4922,1.4921,1.4922,5000000.0
2008-12-08 22:37:00,1.49215,1.49215,1.4921,1.4921,2000000.0
2008-12-08 22:38:00,1.49205,1.49255,1.49175,1.49255,55600000.0
2008-12-08 22:39:00,1.49255,1.4927,1.4917,1.4918,38700000.0
2008-12-08 22:40:00,1.49185,1.4919,1.49175,1.49175,32800000.0
2008-12-08 22:41:00,1.49175,1.4918,1.4916,1.49175,51000000.0
2008-12-08 22:42:00,1.49165,1.4918,1.4913,1.49155,52300000.0
2008-12-08 22:43:00,1.49155,1.4917,1.49135,1.4917,58600000.0
2008-12-08 22:44:00,1.4917,1.4917,1.4916,1.4916,29400000.0
2008-12-08 22:45:00,1.4916,1.4916,1.4914,1.49155,33700000.0
2008-12-08 22:46:00,1.49145,1.4916,1.49135,1.49135,91900000.0
2008-12-08 22:47:00,1.49135,1.4914,1.4912,1.4913,42500000.0
2008-12-08 22:48:00,1.4913,1.4915,1.49125,1.4915,37000000.0
2008-12-08 22:49:00,1.4915,1.4915,1.4901,1.49015,76800000.0
2008-12-08 22:50:00,1.49015,1.4905,1.4901,1.49035,59800000.0
2008-12-08 22:51:00,1.4903,1.49085,1.4903,1.49085,19600000.0
2008-12-08 22:52:00,1.4908,1.4908,1.49075,1.49075,2000000.0
2008-12-08 22:53:00,1.49075,1.4913,1.49075,1.49085,58200000.0
2008-12-08 22:54:00,1.49085,1.491,1.49035,1.49035,114400000.0
2008-12-08 22:55:00,1.49055,1.49075,1.49035,1.4905,72000000.0
2008-12-08 22:56:00,1.4905,1.49075,1.49035,1.49065,53400000.0
2008-12-08 22:57:00,1.4906,1.4909,1.4906,1.4906,32400000.0
2008-12-08 22:58:00,1.4906,1.49065,1.49055,1.49065,19800000.0
2008-12-08 22:59:00,1.4907,1.4913,1.4907,1.49125,59000000.0
2008-12-08 23:00:00,1.49125,1.49125,1.49105,1.4911,17200000.0
2008-12-08 23:01:00,1.4912,1.49135,1.4911,1.49135,17400000.0
2008-12-08 23:02:00,1.49135,1.4914,1.491,1.49135,42400000.0
2008-12-08 23:03:00,1.49155,1.4916,1.49045,1.4908,59200000.0
2008-12-08 23:04:00,1.4906,1.4908,1.4906,1.49065,9000000.0
2008-12-08 23:05:00,1.4908,1.4909,1.49065,1.4907,20000000.0
2008-12-08 23:06:00,1.4908,1.4908,1.4906,1.4907,14400000.0
2008-12-08 23:07:00,1.4908,1.4908,1.49055,1.49055,17400000.0
2008-12-08 23:08:00,1.49055,1.49065,1.4905,1.4905,17200000.0
2008-12-08 23:09:00,1.49075,1.4917,1.4905,1.4914,79400000.0
2008-12-08 23:10:00,1.49145,1.49145,1.49125,1.4913,72000000.0
2008-12-08 23:11:00,1.4913,1.49135,1.4913,1.49135,20800000.0
2008-12-08 23:12:00,1.49135,1.4914,1.4913,1.49135,30200000.0
2008-12-08 23:13:00,1.4913,1.49165,1.4913,1.4916,42000000.0
2008-12-08 23:14:00,1.4914,1.4915,1.4911,1.49125,41800000.0
2008-12-08 23:15:00,1.49125,1.49125,1.49125,1.49125,2800000.0
2008-12-08 23:16:00,1.49125,1.49125,1.49125,1.49125,1200000.0
2008-12-08 23:17:00,1.49125,1.49145,1.49125,1.49125,19800000.0
2008-12-08 23:18:00,1.4913,1.49135,1.4911,1.4911,4000000.0
2008-12-08 23:19:00,1.4911,1.4911,1.4906,1.49075,19000000.0
2008-12-08 23:20:00,1.49075,1.4908,1.4906,1.4906,13600000.0
2008-12-08 23:21:00,1.4905,1.4908,1.49045,1.4908,46200000.0
2008-12-08 23:22:00,1.4908,1.491,1.4908,1.49095,47600000.0
2008-12-08 23:23:00,1.4908,1.4916,1.4908,1.49135,128400000.0
2008-12-08 23:24:00,1.49135,1.49165,1.4913,1.4916,85000000.0
2008-12-08 23:25:00,1.4916,1.49185,1.49125,1.4915,54600000.0
2008-12-08 23:26:00,1.4916,1.4918,1.4914,1.49145,26800000.0
2008-12-08 23:27:00,1.49145,1.4915,1.49095,1.49095,58800000.0
2008-12-08 23:28:00,1.4911,1.4911,1.4903,1.4903,27000000.0
2008-12-08 23:29:00,1.4902,1.4903,1.48995,1.49015,57600000.0
2008-12-08 23:30:00,1.49015,1.49015,1.49005,1.49015,3200000.0
2008-12-08 23:31:00,1.49015,1.4903,1.49015,1.49015,5000000.0
2008-12-08 23:32:00,1.4902,1.49025,1.4902,1.49025,6000000.0
2008-12-08 23:33:00,1.4902,1.4904,1.4902,1.4904,16600000.0
2008-12-08 23:34:00,1.49035,1.49045,1.4897,1.4898,39000000.0
2008-12-08 23:35:00,1.4898,1.49,1.4896,1.49,36400000.0
2008-12-08 23:36:00,1.4899,1.48995,1.4898,1.48985,50800000.0
2008-12-08 23:37:00,1.4899,1.49,1.4899,1.49,5000000.0
2008-12-08 23:38:00,1.48995,1.4901,1.48985,1.48985,25000000.0
2008-12-08 23:39:00,1.49,1.49,1.4893,1.4896,29200000.0
2008-12-08 23:40:00,1.48955,1.48985,1.4894,1.48985,9000000.0
2008-12-08 23:41:00,1.48985,1.49045,1.48975,1.49045,56000000.0
2008-12-08 23:42:00,1.49055,1.49055,1.49055,1.49055,3000000.0
2008-12-08 23:43:00,1.49055,1.49055,1.49035,1.4904,16400000.0
2008-12-08 23:44:00,1.49045,1.49045,1.49035,1.49035,4000000.0
2008-12-08 23:45:00,1.4903,1.49035,1.4897,1.4897,68000000.0
2008-12-08 23:46:00,1.4899,1.49015,1.4899,1.49005,32800000.0
2008-12-08 23:47:00,1.49015,1.49045,1.48985,1.49,20600000.0
2008-12-08 23:48:00,1.48975,1.48977,1.48975,1.48977,16000000.0
2008-12-08 23:49:00,1.49005,1.4901,1.4899,1.49,19600000.0
2008-12-08 23:50:00,1.4901,1.49025,1.4901,1.49025,8000000.0
2008-12-08 23:51:00,1.49025,1.49045,1.49015,1.49045,21800000.0
2008-12-08 23:52:00,1.4904,1.49065,1.4904,1.49065,10000000.0
2008-12-08 23:53:00,1.49065,1.49085,1.4903,1.4905,19800000.0
2008-12-08 23:54:00,1.49065,1.49145,1.49045,1.49135,63400000.0
2008-12-08 23:55:00,1.49125,1.49125,1.4908,1.4909,24600000.0
2008-12-08 23:56:00,1.49105,1.49195,1.49095,1.49115,16600000.0
2008-12-08 23:57:00,1.491,1.4914,1.491,1.4914,6000000.0
2008-12-08 23:58:00,1.4913,1.49155,1.4911,1.49155,36400000.0
2008-12-08 23:59:00,1.4914,1.49155,1.491,1.4911,40200000.0
2008-12-09 00:00:00,1.4912,1.4912,1.4911,1.4912,30000000.0
2008-12-09 00:01:00,1.4911,1.4911,1.49055,1.49055,45000000.0
2008-12-09 00:02:00,1.49055,1.49065,1.49,1.49,19000000.0
2008-12-09 00:03:00,1.49015,1.49015,1.48905,1.4893,18400000.0
2008-12-09 00:04:00,1.4893,1.49025,1.4885,1.49025,83600000.0
2008-12-09 00:05:00,1.49035,1.49035,1.49025,1.49025,34600000.0
2008-12-09 00:06:00,1.49035,1.49055,1.49015,1.49045,52800000.0
2008-12-09 00:07:00,1.4904,1.4904,1.49015,1.49015,23000000.0
2008-12-09 00:08:00,1.49015,1.49015,1.49015,1.49015,4000000.0
2008-12-09 00:09:00,1.49015,1.4902,1.49015,1.49015,16800000.0
2008-12-09 00:10:00,1.4902,1.4902,1.4902,1.4902,1600000.0
2008-12-09 00:11:00,1.4902,1.4902,1.4902,1.4902,6200000.0
2008-12-09 00:12:00,1.4902,1.4902,1.4902,1.4902,6400000.0
2008-12-09 00:13:00,1.49021,1.49021,1.48995,1.48995,17600000.0
2008-12-09 00:14:00,1.4902,1.4902,1.4902,1.4902,8000000.0
2008-12-09 00:15:00,1.4902,1.4902,1.4902,1.4902,4800000.0
2008-12-09 00:16:00,1.4902,1.4902,1.49015,1.49015,4800000.0
2008-12-09 00:17:00,1.49015,1.49015,1.49015,1.49015,6400000.0
2008-12-09 00:18:00,1.49015,1.49015,1.49015,1.49015,11200000.0
2008-12-09 00:19:00,1.49015,1.49015,1.48935,1.4895,26400000.0
2008-12-09 00:20:00,1.4895,1.48965,1.4895,1.4895,28600000.0
2008-12-09 00:21:00,1.4895,1.4895,1.4895,1.4895,4800000.0
2008-12-09 00:22:00,1.48912,1.48943,1.48901,1.48943,36100000.0
2008-12-09 00:23:00,1.48932,1.48958,1.48883,1.48953,42500000.0
2008-12-09 00:24:00,1.48944,1.48956,1.48908,1.48928,23300000.0
2008-12-09 00:25:00,1.4896,1.4896,1.4896,1.4896,9600000.0
2008-12-09 00:26:00,1.48973,1.48975,1.48924,1.4895,63400000.0
2008-12-09 00:27:00,1.4896,1.4896,1.4896,1.4896,5600000.0
2008-12-09 00:28:00,1.4896,1.4896,1.4895,1.48955,11800000.0
2008-12-09 00:29:00,1.4895,1.4895,1.4895,1.4895,8000000.0
2008-12-09 00:30:00,1.4895,1.4895,1.48885,1.4892,65800000.0
2008-12-09 00:31:00,1.48935,1.48935,1.4888,1.48905,43600000.0
2008-12-09 00:32:00,1.4891,1.4891,1.48905,1.4891,9000000.0
2008-12-09 00:33:00,1.48915,1.4893,1.48915,1.4893,9600000.0
2008-12-09 00:34:00,1.4892,1.4892,1.48905,1.48905,6000000.0
2008-12-09 00:35:00,1.489,1.48905,1.489,1.48905,9600000.0
2008-12-09 00:36:00,1.48902,1.48902,1.48851,1.48855,8000000.0
2008-12-09 00:37:00,1.48905,1.48905,1.4886,1.4886,13400000.0
2008-12-09 00:38:00,1.4888,1.4889,1.4886,1.4886,7200000.0
2008-12-09 00:39:00,1.4886,1.4886,1.4886,1.4886,11200000.0
2008-12-09 00:40:00,1.4886,1.4886,1.4886,1.4886,4000000.0
2008-12-09 00:41:00,1.4886,1.4886,1.4886,1.4886,1600000.0
2008-12-09 00:42:00,1.4886,1.4886,1.4886,1.4886,1600000.0
2008-12-09 00:43:00,1.4886,1.4886,1.4886,1.4886,1600000.0
2008-12-09 00:44:00,1.4886,1.4886,1.48855,1.48855,6400000.0
2008-12-09 00:45:00,1.48855,1.48855,1.48855,1.48855,4800000.0
2008-12-09 00:46:00,1.48855,1.48855,1.4885,1.4885,10800000.0
2008-12-09 00:47:00,1.48845,1.4885,1.48845,1.4885,2800000.0
2008-12-09 00:48:00,1.4886,1.4887,1.4886,1.4887,6400000.0
2008-12-09 00:49:00,1.4887,1.4887,1.4887,1.4887,3200000.0
2008-12-09 00:50:00,1.4887,1.4887,1.4887,1.4887,4800000.0
2008-12-09 00:51:00,1.4887,1.4887,1.4887,1.4887,3200000.0
2008-12-09 00:52:00,1.4887,1.4887,1.4887,1.4887,8000000.0
2008-12-09 00:53:00,1.48835,1.4885,1.48835,1.4885,4400000.0
2008-12-09 00:54:00,1.48845,1.4885,1.48845,1.4885,3200000.0
2008-12-09 00:55:00,1.4885,1.4887,1.4885,1.48855,26800000.0
2008-12-09 00:56:00,1.4886,1.4886,1.48855,1.48855,5800000.0
2008-12-09 00:57:00,1.48875,1.489,1.4884,1.4886,19000000.0
2008-12-09 00:58:00,1.48855,1.48855,1.48855,1.48855,4800000.0
2008-12-09 00:59:00,1.4886,1.4887,1.4886,1.4887,3000000.0
2008-12-09 01:00:00,1.48875,1.48875,1.4885,1.4886,35200000.0
2008-12-09 01:01:00,1.48855,1.4887,1.48855,1.4887,17800000.0
2008-12-09 01:02:00,1.4889,1.489,1.4889,1.489,8000000.0
2008-12-09 01:03:00,1.48881,1.48892,1.48842,1.48856,251400000.0
2008-12-09 01:04:00,1.489,1.4895,1.48885,1.4891,54400000.0
2008-12-09 01:05:00,1.48915,1.4898,1.48905,1.4896,78600000.0
2008-12-09 01:06:00,1.48975,1.48995,1.48915,1.4893,80000000.0
2008-12-09 01:07:00,1.4893,1.4893,1.4893,1.4893,48000000.0
2008-12-09 01:08:00,1.4893,1.4893,1.4893,1.4893,120000000.0
2008-12-09 01:09:00,1.4893,1.4894,1.4888,1.489,837600000.0
2008-12-09 01:10:00,1.4889,1.489,1.4888,1.48885,84000000.0
2008-12-09 01:11:00,1.48885,1.48885,1.4881,1.48815,182600000.0
2008-12-09 01:12:00,1.48815,1.48865,1.4881,1.4883,156800000.0
2008-12-09 01:13:00,1.48835,1.4886,1.488,1.48835,158000000.0
2008-12-09 01:14:00,1.4884,1.4884,1.4881,1.4881,87800000.0
2008-12-09 01:15:00,1.4881,1.48835,1.4881,1.4881,67400000.0
2008-12-09 01:16:00,1.48825,1.48835,1.4879,1.4881,90600000.0
2008-12-09 01:17:00,1.4881,1.4882,1.48795,1.488,30600000.0
2008-12-09 01:18:00,1.48815,1.4883,1.48685,1.4871,77600000.0
2008-12-09 01:19:00,1.48715,1.4872,1.48705,1.48705,15400000.0
2008-12-09 01:20:00,1.4871,1.4878,1.48695,1.48755,91800000.0
2008-12-09 01:21:00,1.48745,1.48769,1.4871,1.48733,22600000.0
2008-12-09 01:22:00,1.48775,1.48775,1.48775,1.48775,1000000.0
2008-12-09 01:23:00,1.4881,1.4881,1.4876,1.48775,10000000.0
2008-12-09 01:24:00,1.4882,1.48835,1.4882,1.48835,25200000.0
2008-12-09 01:25:00,1.48825,1.4884,1.48815,1.48815,101200000.0
2008-12-09 01:26:00,1.48815,1.48835,1.48815,1.48835,22400000.0
2008-12-09 01:27:00,1.4883,1.4883,1.48825,1.4883,28800000.0
2008-12-09 01:28:00,1.48835,1.4884,1.4882,1.48835,19000000.0
2008-12-09 01:29:00,1.48835,1.48835,1.48815,1.4882,71200000.0
2008-12-09 01:30:00,1.48815,1.48826,1.48798,1.48823,52300000.0
2008-12-09 01:31:00,1.48815,1.4882,1.48805,1.48805,47200000.0
2008-12-09 01:32:00,1.48805,1.48805,1.48765,1.4878,41400000.0
2008-12-09 01:33:00,1.4878,1.4878,1.48775,1.4878,24000000.0
2008-12-09 01:34:00,1.4878,1.4878,1.4878,1.4878,4800000.0
2008-12-09 01:35:00,1.4878,1.4878,1.4876,1.4876,28800000.0
2008-12-09 01:36:00,1.4875,1.48775,1.48735,1.4877,26800000.0
2008-12-09 01:37:00,1.4877,1.4878,1.48765,1.4878,81400000.0
2008-12-09 01:38:00,1.48775,1.4878,1.48765,1.48765,137000000.0
2008-12-09 01:39:00,1.48765,1.4877,1.48765,1.48765,41000000.0
2008-12-09 01:40:00,1.48765,1.4877,1.48765,1.48765,14600000.0
2008-12-09 01:41:00,1.48765,1.4877,1.48765,1.48765,38600000.0
2008-12-09 01:42:00,1.48765,1.48765,1.48765,1.48765,12800000.0
2008-12-09 01:43:00,1.48765,1.48765,1.48765,1.48765,6400000.0
2008-12-09 01:44:00,1.48765,1.48765,1.48765,1.48765,12800000.0
2008-12-09 01:45:00,1.48765,1.48765,1.48765,1.48765,6400000.0
2008-12-09 01:46:00,1.48765,1.4877,1.48765,1.4877,4800000.0
2008-12-09 01:47:00,1.4877,1.4877,1.48765,1.4877,16000000.0
2008-12-09 01:48:00,1.4877,1.4877,1.48765,1.48765,22400000.0
2008-12-09 01:49:00,1.48765,1.48765,1.48765,1.48765,1600000.0
2008-12-09 01:50:00,1.48765,1.48765,1.48765,1.48765,1600000.0
2008-12-09 01:51:00,1.48765,1.48765,1.48755,1.48755,9000000.0
2008-12-09 01:52:00,1.4876,1.4876,1.4876,1.4876,6400000.0
2008-12-09 01:53:00,1.48755,1.48765,1.48755,1.48765,23600000.0
2008-12-09 01:54:00,1.48765,1.48765,1.48765,1.48765,14600000.0
2008-12-09 01:55:00,1.48755,1.48765,1.48755,1.4876,12800000.0
2008-12-09 01:56:00,1.4876,1.4876,1.4876,1.4876,3200000.0
2008-12-09 01:57:00,1.4876,1.4876,1.4871,1.4872,10400000.0
2008-12-09 01:58:00,1.4872,1.4872,1.487,1.487,14600000.0
2008-12-09 01:59:00,1.487,1.487,1.487,1.487,6000000.0
2008-12-09 02:00:00,1.487,1.487,1.4858,1.4858,28200000.0
2008-12-09 02:01:00,1.48635,1.4864,1.48605,1.48625,23000000.0
2008-12-09 02:02:00,1.48625,1.4869,1.48625,1.4865,14600000.0
2008-12-09 02:03:00,1.4866,1.48675,1.4863,1.4866,16000000.0
2008-12-09 02:04:00,1.4866,1.4866,1.4865,1.4865,21000000.0
2008-12-09 02:05:00,1.4866,1.4869,1.48605,1.48665,28600000.0
2008-12-09 02:06:00,1.48675,1.487,1.48675,1.487,10600000.0
2008-12-09 02:07:00,1.48705,1.4873,1.48705,1.4873,24600000.0
2008-12-09 02:08:00,1.4873,1.4876,1.48725,1.48735,30000000.0
2008-12-09 02:09:00,1.4874,1.4876,1.4871,1.4871,31600000.0
2008-12-09 02:10:00,1.48715,1.48715,1.48695,1.48695,36200000.0
2008-12-09 02:11:00,1.48735,1.48745,1.4871,1.4873,60000000.0
2008-12-09 02:12:00,1.4873,1.4874,1.4873,1.4873,14000000.0
2008-12-09 02:13:00,1.4873,1.4876,1.4871,1.4874,97400000.0
2008-12-09 02:14:00,1.4874,1.4874,1.4874,1.4874,14800000.0
2008-12-09 02:15:00,1.4874,1.4876,1.4874,1.4876,8000000.0
2008-12-09 02:16:00,1.4877,1.4877,1.4877,1.4877,4000000.0
2008-12-09 02:17:00,1.4877,1.488,1.4876,1.488,7800000.0
2008-12-09 02:18:00,1.48765,1.488,1.48765,1.488,11000000.0
2008-12-09 02:19:00,1.4878,1.488,1.4878,1.488,8000000.0
2008-12-09 02:20:00,1.4878,1.488,1.4878,1.4878,6000000.0
2008-12-09 02:21:00,1.488,1.488,1.48765,1.4877,30600000.0
2008-12-09 02:22:00,1.4879,1.4879,1.4877,1.4877,5200000.0
2008-12-09 02:23:00,1.48759,1.48759,1.48731,1.48757,42000000.0
2008-12-09 02:24:00,1.4877,1.4877,1.4877,1.4877,8400000.0
2008-12-09 02:25:00,1.4877,1.4877,1.4877,1.4877,6400000.0
2008-12-09 02:26:00,1.4877,1.4877,1.4877,1.4877,5000000.0
2008-12-09 02:27:00,1.4877,1.4877,1.4877,1.4877,18000000.0
2008-12-09 02:28:00,1.48795,1.48815,1.48795,1.488,8200000.0
2008-12-09 02:29:00,1.488,1.4882,1.488,1.4882,12000000.0
2008-12-09 02:30:00,1.4882,1.4883,1.48815,1.4883,13800000.0
2008-12-09 02:31:00,1.4883,1.48885,1.4883,1.48835,23800000.0
2008-12-09 02:32:00,1.48855,1.489,1.48855,1.48865,23000000.0
2008-12-09 02:33:00,1.48865,1.48865,1.48755,1.4879,43600000.0
2008-12-09 02:34:00,1.4879,1.48795,1.4876,1.4879,109000000.0
2008-12-09 02:35:00,1.4879,1.4881,1.4879,1.488,31400000.0
2008-12-09 02:36:00,1.488,1.488,1.488,1.488,32000000.0
2008-12-09 02:37:00,1.488,1.4889,1.488,1.48815,146000000.0
2008-12-09 02:38:00,1.48815,1.4882,1.48815,1.4882,7200000.0
2008-12-09 02:39:00,1.48815,1.48815,1.48785,1.4881,14000000.0
2008-12-09 02:40:00,1.4881,1.4881,1.4876,1.48775,24000000.0
2008-12-09 02:41:00,1.4877,1.48815,1.48755,1.4877,31400000.0
2008-12-09 02:42:00,1.4878,1.4881,1.4877,1.4881,41000000.0
2008-12-09 02:43:00,1.4881,1.4881,1.4878,1.4878,18600000.0
2008-12-09 02:44:00,1.4878,1.4878,1.4878,1.4878,3000000.0
2008-12-09 02:45:00,1.4878,1.4878,1.4878,1.4878,2000000.0
2008-12-09 02:46:00,1.4878,1.4878,1.4878,1.4878,3000000.0
2008-12-09 02:47:00,1.4878,1.4881,1.4878,1.4881,9400000.0
2008-12-09 02:48:00,1.4881,1.4881,1.48785,1.48785,10600000.0
2008-12-09 02:49:00,1.48775,1.48775,1.4876,1.4876,16800000.0
2008-12-09 02:50:00,1.4876,1.48785,1.4876,1.48765,17200000.0
2008-12-09 02:51:00,1.48775,1.48775,1.48765,1.48765,4000000.0
2008-12-09 02:52:00,1.48775,1.48775,1.4875,1.48755,10200000.0
2008-12-09 02:53:00,1.48755,1.4877,1.48755,1.48765,17600000.0
2008-12-09 02:54:00,1.48765,1.4882,1.4875,1.48785,54000000.0
2008-12-09 02:55:00,1.4879,1.4879,1.4872,1.4876,27200000.0
2008-12-09 02:56:00,1.4876,1.488,1.48735,1.48775,234200000.0
2008-12-09 02:57:00,1.4878,1.4881,1.4872,1.48775,75200000.0
2008-12-09 02:58:00,1.48775,1.48785,1.4874,1.4876,74800000.0
2008-12-09 02:59:00,1.4875,1.4879,1.4875,1.4877,78400000.0
2008-12-09 03:00:00,1.48775,1.4878,1.4874,1.4874,9000000.0
2008-12-09 03:01:00,1.4876,1.4879,1.4876,1.4878,23200000.0
2008-12-09 03:02:00,1.4877,1.48815,1.4876,1.48785,62200000.0
2008-12-09 03:03:00,1.4879,1.4883,1.48775,1.4882,34200000.0
2008-12-09 03:04:00,1.4882,1.48835,1.48775,1.4882,81000000.0
2008-12-09 03:05:00,1.48815,1.48875,1.4877,1.48875,150600000.0
2008-12-09 03:06:00,1.4889,1.48915,1.48845,1.4888,66800000.0
2008-12-09 03:07:00,1.4888,1.4888,1.4881,1.4881,117000000.0
2008-12-09 03:08:00,1.4881,1.4883,1.4881,1.4881,102600000.0
2008-12-09 03:09:00,1.4881,1.4882,1.4881,1.4882,25600000.0
2008-12-09 03:10:00,1.4882,1.4882,1.4882,1.4882,6400000.0
2008-12-09 03:11:00,1.4882,1.4882,1.4881,1.4882,52600000.0
2008-12-09 03:12:00,1.4882,1.4882,1.4881,1.4881,19200000.0
2008-12-09 03:13:00,1.4881,1.4881,1.48785,1.48795,82600000.0
2008-12-09 03:14:00,1.48755,1.4878,1.48715,1.4872,26200000.0
2008-12-09 03:15:00,1.4872,1.4873,1.48655,1.4867,43000000.0
2008-12-09 03:16:00,1.4867,1.48725,1.4865,1.48705,117800000.0
2008-12-09 03:17:00,1.487,1.4876,1.48675,1.48725,101400000.0
2008-12-09 03:18:00,1.4874,1.4874,1.4871,1.48725,43300000.0
2008-12-09 03:19:00,1.48735,1.48735,1.4871,1.4871,25000000.0
2008-12-09 03:20:00,1.48705,1.4876,1.48695,1.48695,30000000.0
2008-12-09 03:21:00,1.4871,1.4871,1.4871,1.4871,3000000.0
2008-12-09 03:22:00,1.4871,1.4871,1.48705,1.4871,6000000.0
2008-12-09 03:23:00,1.4871,1.4871,1.4871,1.4871,4000000.0
2008-12-09 03:24:00,1.4872,1.4872,1.4872,1.4872,1000000.0
2008-12-09 03:25:00,1.48715,1.48745,1.4869,1.48725,82200000.0
2008-12-09 03:26:00,1.4873,1.4877,1.4873,1.48735,38200000.0
2008-12-09 03:27:00,1.48735,1.48735,1.48735,1.48735,2000000.0
2008-12-09 03:28:00,1.48735,1.48735,1.48735,1.48735,2000000.0
2008-12-09 03:29:00,1.48735,1.48735,1.48735,1.48735,2000000.0
2008-12-09 03:30:00,1.4874,1.4875,1.48735,1.48745,28000000.0
2008-12-09 03:31:00,1.4875,1.4875,1.4874,1.4874,9200000.0
2008-12-09 03:32:00,1.487,1.487,1.487,1.487,3300000.0
2008-12-09 03:33:00,1.48735,1.4874,1.487,1.487,48000000.0
2008-12-09 03:34:00,1.487,1.48705,1.4865,1.4866,70241000.0
2008-12-09 03:35:00,1.4866,1.4866,1.4863,1.4863,23400000.0
2008-12-09 03:36:00,1.4864,1.4865,1.48595,1.4862,42800000.0
2008-12-09 03:37:00,1.4862,1.4862,1.48605,1.48605,36400000.0
2008-12-09 03:38:00,1.48605,1.48605,1.486,1.486,32000000.0
2008-12-09 03:39:00,1.486,1.486,1.4856,1.48565,32400000.0
2008-12-09 03:40:00,1.48565,1.4857,1.48555,1.4856,14400000.0
2008-12-09 03:41:00,1.4856,1.4857,1.4856,1.4856,13200000.0
2008-12-09 03:42:00,1.48565,1.4861,1.4855,1.4861,33800000.0
2008-12-09 03:43:00,1.4862,1.4863,1.48555,1.4857,39000000.0
2008-12-09 03:44:00,1.4857,1.4857,1.48565,1.48565,7200000.0
2008-12-09 03:45:00,1.4857,1.4858,1.48565,1.4858,15000000.0
2008-12-09 03:46:00,1.486,1.486,1.4859,1.486,6000000.0
2008-12-09 03:47:00,1.486,1.486,1.48575,1.48585,88600000.0
2008-12-09 03:48:00,1.48585,1.48585,1.48555,1.48575,33400000.0
2008-12-09 03:49:00,1.48575,1.48575,1.48555,1.48555,49400000.0
2008-12-09 03:50:00,1.48555,1.48555,1.4845,1.4851,116800000.0
2008-12-09 03:51:00,1.4847,1.4851,1.4835,1.48355,144600000.0
2008-12-09 03:52:00,1.4835,1.4835,1.483,1.4832,199200000.0
2008-12-09 03:53:00,1.4832,1.48565,1.4827,1.4846,137100000.0
2008-12-09 03:54:00,1.4848,1.4848,1.4844,1.4845,57600000.0
2008-12-09 03:55:00,1.4845,1.4845,1.48325,1.484,80800000.0
2008-12-09 03:56:00,1.48405,1.4844,1.4836,1.4837,64200000.0
2008-12-09 03:57:00,1.4835,1.484,1.4833,1.48335,86800000.0
2008-12-09 03:58:00,1.4833,1.48335,1.48255,1.4826,45600000.0
2008-12-09 03:59:00,1.4826,1.4828,1.48245,1.4825,37800000.0
2008-12-09 04:00:00,1.4825,1.4828,1.4824,1.4828,30400000.0
2008-12-09 04:01:00,1.4828,1.48335,1.48255,1.48335,76200000.0
2008-12-09 04:02:00,1.4835,1.48395,1.48345,1.48395,93800000.0
2008-12-09 04:03:00,1.48395,1.484,1.48355,1.48355,14400000.0
2008-12-09 04:04:00,1.4835,1.4836,1.4835,1.4836,2000000.0
2008-12-09 04:05:00,1.4836,1.4836,1.48325,1.48355,35800000.0
2008-12-09 04:06:00,1.48355,1.4838,1.48355,1.48375,8600000.0
2008-12-09 04:07:00,1.48351,1.48371,1.48351,1.48351,8000000.0
2008-12-09 04:08:00,1.48375,1.4841,1.48375,1.484,29000000.0
2008-12-09 04:09:00,1.4839,1.4839,1.4838,1.4838,10000000.0
2008-12-09 04:10:00,1.4838,1.4838,1.4838,1.4838,83000000.0
2008-12-09 04:11:00,1.4838,1.4838,1.4838,1.4838,16000000.0
2008-12-09 04:12:00,1.4838,1.4838,1.4838,1.4838,120000000.0
2008-12-09 04:13:00,1.4838,1.4838,1.4838,1.4838,8000000.0
2008-12-09 04:14:00,1.48321,1.4834,1.48306,1.48339,102900000.0
2008-12-09 04:15:00,1.4838,1.4838,1.4838,1.4838,48000000.0
2008-12-09 04:16:00,1.4838,1.4838,1.4838,1.4838,56000000.0
2008-12-09 04:17:00,1.4838,1.4839,1.4837,1.4839,91000000.0
2008-12-09 04:18:00,1.48385,1.4839,1.48385,1.48385,12800000.0
2008-12-09 04:19:00,1.4839,1.4839,1.48385,1.48385,8000000.0
2008-12-09 04:20:00,1.4839,1.4841,1.48385,1.4841,97800000.0
2008-12-09 04:21:00,1.48415,1.48435,1.48415,1.4842,31600000.0
2008-12-09 04:22:00,1.4842,1.4847,1.484,1.48455,20400000.0
2008-12-09 04:23:00,1.4847,1.4847,1.4847,1.4847,1600000.0
2008-12-09 04:24:00,1.4847,1.4847,1.4841,1.48425,55400000.0
2008-12-09 04:25:00,1.48425,1.48435,1.4842,1.48425,21200000.0
2008-12-09 04:26:00,1.48425,1.48425,1.4842,1.48425,10400000.0
2008-12-09 04:27:00,1.4842,1.48425,1.48415,1.48425,9400000.0
2008-12-09 04:28:00,1.48415,1.48425,1.48415,1.48425,8400000.0
2008-12-09 04:29:00,1.4842,1.48425,1.48415,1.48425,12000000.0
2008-12-09 04:30:00,1.4842,1.4843,1.48395,1.4843,54200000.0
2008-12-09 04:31:00,1.48435,1.48525,1.48435,1.48435,90600000.0
2008-12-09 04:32:00,1.48435,1.48455,1.48425,1.48425,23200000.0
2008-12-09 04:33:00,1.48425,1.48485,1.4841,1.48485,43400000.0
2008-12-09 04:34:00,1.485,1.485,1.4841,1.4841,26600000.0
2008-12-09 04:35:00,1.48425,1.48425,1.48425,1.48425,15800000.0
2008-12-09 04:36:00,1.48425,1.48425,1.48425,1.48425,9600000.0
2008-12-09 04:37:00,1.48425,1.48425,1.4841,1.48415,55400000.0
2008-12-09 04:38:00,1.48415,1.48415,1.48395,1.48395,36000000.0
2008-12-09 04:39:00,1.48385,1.48385,1.4837,1.4837,21000000.0
2008-12-09 04:40:00,1.4837,1.4837,1.4836,1.4836,48800000.0
2008-12-09 04:41:00,1.48365,1.4839,1.48365,1.48385,18600000.0
2008-12-09 04:42:00,1.484,1.484,1.48375,1.4838,142400000.0
2008-12-09 04:43:00,1.4838,1.4842,1.4836,1.48415,170200000.0
2008-12-09 04:44:00,1.4842,1.48445,1.48415,1.48425,95200000.0
2008-12-09 04:45:00,1.48435,1.48465,1.4843,1.48465,26800000.0
2008-12-09 04:46:00,1.4846,1.4857,1.48445,1.4852,76800000.0
2008-12-09 04:47:00,1.4854,1.4854,1.4852,1.4852,13000000.0
2008-12-09 04:48:00,1.4853,1.4854,1.4845,1.4846,293200000.0
2008-12-09 04:49:00,1.48415,1.48455,1.48415,1.48425,87800000.0
2008-12-09 04:50:00,1.48425,1.48425,1.48425,1.48425,4800000.0
2008-12-09 04:51:00,1.48425,1.48425,1.48425,1.48425,4800000.0
2008-12-09 04:52:00,1.48425,1.4844,1.4841,1.4841,58200000.0
2008-12-09 04:53:00,1.4841,1.4845,1.4841,1.4845,89300000.0
2008-12-09 04:54:00,1.4845,1.48455,1.484,1.48435,59800000.0
2008-12-09 04:55:00,1.48435,1.48445,1.48435,1.48445,13600000.0
2008-12-09 04:56:00,1.48445,1.48445,1.48425,1.48425,27800000.0
2008-12-09 04:57:00,1.48425,1.48425,1.48425,1.48425,4000000.0
2008-12-09 04:58:00,1.4842,1.4842,1.48415,1.48415,81000000.0
2008-12-09 04:59:00,1.48415,1.48425,1.48415,1.48415,39600000.0
2008-12-09 05:00:00,1.48415,1.48435,1.48415,1.48435,22400000.0
2008-12-09 05:01:00,1.4842,1.48425,1.484,1.48425,17400000.0
2008-12-09 05:02:00,1.48415,1.48415,1.48395,1.48395,27000000.0
2008-12-09 05:03:00,1.484,1.48425,1.48345,1.48345,12000000.0
2008-12-09 05:04:00,1.4836,1.4836,1.48355,1.48355,7200000.0
2008-12-09 05:05:00,1.48355,1.48355,1.48355,1.48355,1000000.0
2008-12-09 05:06:00,1.4836,1.48365,1.4835,1.4836,16400000.0
2008-12-09 05:07:00,1.4836,1.48415,1.4836,1.48415,77000000.0
2008-12-09 05:08:00,1.4841,1.48445,1.48395,1.48445,44000000.0
2008-12-09 05:09:00,1.4842,1.48435,1.48385,1.48415,86800000.0
2008-12-09 05:10:00,1.48415,1.48415,1.48415,1.48415,9800000.0
2008-12-09 05:11:00,1.4842,1.4842,1.48415,1.48415,18800000.0
2008-12-09 05:12:00,1.48425,1.48445,1.48425,1.48445,48400000.0
2008-12-09 05:13:00,1.4845,1.4846,1.4845,1.4845,3400000.0
2008-12-09 05:14:00,1.4846,1.48465,1.48455,1.48455,12900000.0
2008-12-09 05:15:00,1.48465,1.48465,1.48435,1.4845,24600000.0
2008-12-09 05:16:00,1.4844,1.4846,1.4844,1.4846,17000000.0
2008-12-09 05:17:00,1.4846,1.48465,1.48415,1.48435,26400000.0
2008-12-09 05:18:00,1.48435,1.48445,1.48435,1.48435,18000000.0
2008-12-09 05:19:00,1.48439,1.48442,1.48411,1.48442,192800000.0
2008-12-09 05:20:00,1.48435,1.48435,1.48435,1.48435,10200000.0
2008-12-09 05:21:00,1.48405,1.48421,1.48404,1.4842,28800000.0
2008-12-09 05:22:00,1.4845,1.4845,1.4845,1.4845,1000000.0
2008-12-09 05:23:00,1.48465,1.48465,1.4846,1.4846,29600000.0
2008-12-09 05:24:00,1.48455,1.4849,1.48455,1.4847,49000000.0
2008-12-09 05:25:00,1.4847,1.4849,1.4842,1.4842,66000000.0
2008-12-09 05:26:00,1.48415,1.48438,1.48394,1.48394,264000000.0
2008-12-09 05:27:00,1.4841,1.48439,1.48394,1.48404,167800000.0
2008-12-09 05:28:00,1.4842,1.4842,1.4842,1.4842,7000000.0
2008-12-09 05:29:00,1.4842,1.4842,1.4842,1.4842,1000000.0
2008-12-09 05:30:00,1.48398,1.48432,1.48387,1.48403,65700000.0
2008-12-09 05:31:00,1.4842,1.4842,1.484,1.484,3200000.0
2008-12-09 05:32:00,1.484,1.484,1.484,1.484,1200000.0
2008-12-09 05:33:00,1.48405,1.48405,1.484,1.484,5400000.0
2008-12-09 05:34:00,1.484,1.4849,1.484,1.48485,227246000.0
2008-12-09 05:35:00,1.4848,1.4848,1.4847,1.4847,167600000.0
2008-12-09 05:36:00,1.48406,1.48436,1.48391,1.48401,108000000.0
2008-12-09 05:37:00,1.4847,1.4847,1.484,1.48405,61400000.0
2008-12-09 05:38:00,1.48395,1.484,1.4827,1.4827,191300001.0
2008-12-09 05:39:00,1.4827,1.483,1.4827,1.48295,13000000.0
2008-12-09 05:40:00,1.48295,1.48295,1.48265,1.4827,74200000.0
2008-12-09 05:41:00,1.4826,1.4829,1.4826,1.4828,164199999.0
2008-12-09 05:42:00,1.4828,1.4828,1.48245,1.48245,76200000.0
2008-12-09 05:43:00,1.48245,1.4827,1.48215,1.4823,48800000.0
2008-12-09 05:44:00,1.4823,1.4823,1.4823,1.4823,18000000.0
2008-12-09 05:45:00,1.48235,1.48245,1.4823,1.4823,11400000.0
2008-12-09 05:46:00,1.48245,1.48245,1.48245,1.48245,4800000.0
2008-12-09 05:47:00,1.48245,1.48245,1.48245,1.48245,15200000.0
2008-12-09 05:48:00,1.48265,1.48325,1.48265,1.4832,54600000.0
2008-12-09 05:49:00,1.48325,1.48415,1.4832,1.4834,236400000.0
2008-12-09 05:50:00,1.4834,1.4834,1.48305,1.4834,56400000.0
2008-12-09 05:51:00,1.48335,1.4834,1.48325,1.48335,36000000.0
2008-12-09 05:52:00,1.48335,1.48335,1.4827,1.4827,138000000.0
2008-12-09 05:53:00,1.4828,1.48295,1.48255,1.4828,80400000.0
2008-12-09 05:54:00,1.48275,1.48275,1.48275,1.48275,1000000.0
2008-12-09 05:55:00,1.4827,1.4827,1.4827,1.4827,2200000.0
2008-12-09 05:56:00,1.48262,1.48267,1.4825,1.4826,129200000.0
2008-12-09 05:57:00,1.4828,1.4829,1.4828,1.48285,28200000.0
2008-12-09 05:58:00,1.4829,1.4835,1.4829,1.4833,99600000.0
2008-12-09 05:59:00,1.4833,1.4833,1.4833,1.4833,16600000.0
2008-12-09 06:00:00,1.4833,1.4833,1.4833,1.4833,32600000.0
2008-12-09 06:01:00,1.48306,1.4833,1.48304,1.48326,323100000.0
2008-12-09 06:02:00,1.4833,1.4833,1.4833,1.4833,16000000.0
2008-12-09 06:03:00,1.48298,1.48326,1.48298,1.48303,279200000.0
2008-12-09 06:04:00,1.4833,1.48345,1.4833,1.4833,75600000.0
2008-12-09 06:05:00,1.4834,1.4837,1.48335,1.4837,39800000.0
2008-12-09 06:06:00,1.48369,1.48382,1.48345,1.48365,139200000.0
2008-12-09 06:07:00,1.4837,1.4837,1.4837,1.4837,5600000.0
2008-12-09 06:08:00,1.4838,1.48383,1.48352,1.48352,199000000.0
2008-12-09 06:09:00,1.48385,1.48385,1.48375,1.48385,72500000.0
2008-12-09 06:10:00,1.48405,1.48405,1.4838,1.484,46600000.0
2008-12-09 06:11:00,1.48415,1.4842,1.48395,1.48395,18000000.0
2008-12-09 06:12:00,1.48395,1.48395,1.48395,1.48395,4800000.0
2008-12-09 06:13:00,1.48405,1.48445,1.48405,1.4843,91200000.0
2008-12-09 06:14:00,1.48382,1.48405,1.48372,1.48386,145600000.0
2008-12-09 06:15:00,1.4843,1.4843,1.4843,1.4843,24000000.0
2008-12-09 06:16:00,1.48388,1.48396,1.48379,1.4838,116300000.0
2008-12-09 06:17:00,1.4839,1.48413,1.48387,1.48387,150300000.0
2008-12-09 06:18:00,1.4843,1.4843,1.4843,1.4843,24000000.0
2008-12-09 06:19:00,1.48385,1.48409,1.4838,1.48386,76200000.0
2008-12-09 06:20:00,1.48411,1.48411,1.48373,1.48389,66600000.0
2008-12-09 06:21:00,1.4843,1.4843,1.4843,1.4843,32000000.0
2008-12-09 06:22:00,1.4837,1.48416,1.4837,1.48396,53000000.0
2008-12-09 06:23:00,1.4843,1.4843,1.4843,1.4843,16000000.0
2008-12-09 06:24:00,1.48435,1.4848,1.4843,1.4847,101600000.0
2008-12-09 06:25:00,1.4847,1.4847,1.4845,1.48465,30400000.0
2008-12-09 06:26:00,1.48465,1.48465,1.4844,1.4844,34600000.0
2008-12-09 06:27:00,1.48405,1.48435,1.48405,1.48435,133200000.0
2008-12-09 06:28:00,1.4844,1.4851,1.4844,1.4849,208600000.0
2008-12-09 06:29:00,1.4849,1.4849,1.4849,1.4849,80000000.0
2008-12-09 06:30:00,1.4849,1.4849,1.4839,1.4839,33600000.0
2008-12-09 06:31:00,1.484,1.48425,1.484,1.48425,19200000.0
2008-12-09 06:32:00,1.4842,1.48485,1.484,1.4842,69800000.0
2008-12-09 06:33:00,1.48415,1.48415,1.48415,1.48415,2000000.0
2008-12-09 06:34:00,1.4842,1.4844,1.4842,1.4844,14200000.0
2008-12-09 06:35:00,1.48419,1.48434,1.48405,1.48414,260600000.0
2008-12-09 06:36:00,1.4843,1.48495,1.4843,1.4847,79400000.0
2008-12-09 06:37:00,1.48465,1.48465,1.4846,1.4846,3000000.0
2008-12-09 06:38:00,1.4845,1.48455,1.4845,1.48455,6000000.0
2008-12-09 06:39:00,1.4845,1.4845,1.4845,1.4845,2400000.0
2008-12-09 06:40:00,1.4845,1.4845,1.4845,1.4845,2000000.0
2008-12-09 06:41:00,1.48455,1.4853,1.48455,1.48525,177200000.0
2008-12-09 06:42:00,1.48485,1.48485,1.48415,1.48425,104600000.0
2008-12-09 06:43:00,1.48425,1.4843,1.48425,1.4843,17000000.0
2008-12-09 06:44:00,1.4843,1.4843,1.4843,1.4843,12000000.0
2008-12-09 06:45:00,1.4843,1.4843,1.48425,1.4843,25800000.0
2008-12-09 06:46:00,1.4843,1.48455,1.4843,1.4844,48000000.0
2008-12-09 06:47:00,1.4844,1.4845,1.4844,1.4844,29800000.0
2008-12-09 06:48:00,1.4844,1.4844,1.4844,1.4844,54400000.0
2008-12-09 06:49:00,1.4844,1.4844,1.4844,1.4844,41600000.0
2008-12-09 06:50:00,1.4844,1.4844,1.4844,1.4844,3200000.0
2008-12-09 06:51:00,1.4844,1.4844,1.48425,1.4844,13000000.0
2008-12-09 06:52:00,1.4844,1.4844,1.484,1.4844,87400000.0
2008-12-09 06:53:00,1.484,1.48455,1.4836,1.48425,119800000.0
2008-12-09 06:54:00,1.4843,1.4843,1.4839,1.484,52000000.0
2008-12-09 06:55:00,1.484,1.4842,1.484,1.484,30800000.0
2008-12-09 06:56:00,1.48405,1.48405,1.48395,1.484,5200000.0
2008-12-09 06:57:00,1.48378,1.48394,1.48369,1.48384,49600000.0
2008-12-09 06:58:00,1.48373,1.48397,1.48373,1.48378,95200000.0
2008-12-09 06:59:00,1.48372,1.4838,1.48362,1.48363,12800000.0
2008-12-09 07:00:00,1.48364,1.48384,1.48364,1.48377,12800000.0
2008-12-09 07:01:00,1.484,1.484,1.484,1.484,12800000.0
2008-12-09 07:02:00,1.484,1.484,1.4838,1.4838,42600000.0
2008-12-09 07:03:00,1.4838,1.4838,1.4838,1.4838,56000000.0
2008-12-09 07:04:00,1.4838,1.48395,1.4838,1.48385,68000000.0
2008-12-09 07:05:00,1.48385,1.48395,1.4838,1.4838,146800000.0
2008-12-09 07:06:00,1.4838,1.4838,1.4838,1.4838,24200000.0
2008-12-09 07:07:00,1.48385,1.48395,1.4837,1.4838,156600000.0
2008-12-09 07:08:00,1.4838,1.48395,1.4838,1.4839,70800000.0
2008-12-09 07:09:00,1.4839,1.4839,1.4839,1.4839,21400000.0
2008-12-09 07:10:00,1.4839,1.4841,1.48365,1.4839,70200000.0
2008-12-09 07:11:00,1.4839,1.48395,1.4839,1.48395,34000000.0
2008-12-09 07:12:00,1.4839,1.48395,1.48385,1.4839,24000000.0
2008-12-09 07:13:00,1.4839,1.4843,1.48355,1.4841,151720000.0
2008-12-09 07:14:00,1.4842,1.48435,1.48375,1.48435,82000000.0
2008-12-09 07:15:00,1.4843,1.48435,1.4842,1.4843,30000000.0
2008-12-09 07:16:00,1.48435,1.4847,1.4843,1.48455,54800000.0
2008-12-09 07:17:00,1.4846,1.4847,1.48455,1.48465,17600000.0
2008-12-09 07:18:00,1.48465,1.4847,1.48455,1.48455,23200000.0
2008-12-09 07:19:00,1.4845,1.4848,1.4845,1.4845,54200000.0
2008-12-09 07:20:00,1.4845,1.4848,1.4845,1.4845,112400000.0
2008-12-09 07:21:00,1.4845,1.4846,1.4845,1.4846,18400000.0
2008-12-09 07:22:00,1.48465,1.48465,1.48455,1.48455,9200000.0
2008-12-09 07:23:00,1.48445,1.48465,1.484,1.48445,186600000.0
2008-12-09 07:24:00,1.48455,1.48455,1.4839,1.48395,68200000.0
2008-12-09 07:25:00,1.484,1.4841,1.48395,1.48405,10000000.0
2008-12-09 07:26:00,1.484,1.48425,1.484,1.484,54000000.0
2008-12-09 07:27:00,1.484,1.48415,1.4839,1.4839,40200000.0
2008-12-09 07:28:00,1.4839,1.4839,1.4839,1.4839,6600000.0
2008-12-09 07:29:00,1.48371,1.4841,1.48371,1.48389,167000000.0
2008-12-09 07:30:00,1.48375,1.48394,1.48362,1.48387,361600000.0
2008-12-09 07:31:00,1.4839,1.48405,1.4839,1.48405,5000000.0
2008-12-09 07:32:00,1.48395,1.4841,1.48395,1.48395,24000000.0
2008-12-09 07:33:00,1.48395,1.4842,1.48395,1.4842,8800000.0
2008-12-09 07:34:00,1.48385,1.4844,1.48235,1.4837,226700000.0
2008-12-09 07:35:00,1.48375,1.48375,1.4836,1.4836,82000000.0
2008-12-09 07:36:00,1.4836,1.48375,1.4836,1.4836,110400000.0
2008-12-09 07:37:00,1.4835,1.48375,1.48295,1.4835,236600000.0
2008-12-09 07:38:00,1.4835,1.48385,1.4835,1.4836,165800000.0
2008-12-09 07:39:00,1.48365,1.4838,1.4836,1.4838,107600000.0
2008-12-09 07:40:00,1.4838,1.4838,1.4838,1.4838,128400000.0
2008-12-09 07:41:00,1.4838,1.4839,1.4837,1.4837,11400000.0
2008-12-09 07:42:00,1.4837,1.4837,1.4836,1.4836,53599998.0
2008-12-09 07:43:00,1.4836,1.4836,1.4832,1.4832,64500000.0
2008-12-09 07:44:00,1.4836,1.4839,1.4836,1.4839,572799995.0
2008-12-09 07:45:00,1.48385,1.4839,1.4838,1.4838,172600000.0
2008-12-09 07:46:00,1.4838,1.4838,1.48315,1.48315,47100000.0
2008-12-09 07:47:00,1.48335,1.4838,1.4831,1.4833,116400000.0
2008-12-09 07:48:00,1.4832,1.4838,1.48295,1.4831,217600000.0
2008-12-09 07:49:00,1.4831,1.48365,1.48295,1.48325,104300000.0
2008-12-09 07:50:00,1.4832,1.48365,1.48295,1.483,97400000.0
2008-12-09 07:51:00,1.483,1.4831,1.483,1.48305,26399999.0
2008-12-09 07:52:00,1.48305,1.4832,1.48305,1.48305,22400000.0
2008-12-09 07:53:00,1.48305,1.4833,1.4829,1.4833,146100000.0
2008-12-09 07:54:00,1.48288,1.48312,1.48267,1.48295,133600000.0
2008-12-09 07:55:00,1.4833,1.4833,1.4833,1.4833,40000000.0
2008-12-09 07:56:00,1.4833,1.4833,1.483,1.48305,85500000.0
2008-12-09 07:57:00,1.48305,1.48305,1.483,1.48305,21000000.0
2008-12-09 07:58:00,1.4831,1.48385,1.48285,1.48315,78600000.0
2008-12-09 07:59:00,1.4832,1.48415,1.4832,1.48415,261000000.0
2008-12-09 08:00:00,1.48415,1.48415,1.48355,1.4836,191600000.0
2008-12-09 08:01:00,1.48355,1.4839,1.48355,1.4837,243800000.0
2008-12-09 08:02:00,1.4837,1.4839,1.48365,1.48375,190000001.0
2008-12-09 08:03:00,1.48375,1.48375,1.48375,1.48375,16000000.0
2008-12-09 08:04:00,1.48375,1.48375,1.4835,1.4835,160000000.0
2008-12-09 08:05:00,1.4835,1.48365,1.4835,1.48365,63400000.0
2008-12-09 08:06:00,1.48365,1.48365,1.4835,1.48365,46400000.0
2008-12-09 08:07:00,1.48365,1.48365,1.48365,1.48365,6600000.0
2008-12-09 08:08:00,1.4835,1.4835,1.4834,1.4834,33800000.0
2008-12-09 08:09:00,1.4834,1.4834,1.4834,1.4834,20600000.0
2008-12-09 08:10:00,1.4834,1.4838,1.4834,1.48365,30000000.0
2008-12-09 08:11:00,1.48355,1.4837,1.48335,1.4837,62600000.0
2008-12-09 08:12:00,1.4837,1.4837,1.48355,1.4836,120800000.0
2008-12-09 08:13:00,1.4837,1.4837,1.48355,1.4836,83600000.0
2008-12-09 08:14:00,1.4837,1.4837,1.4837,1.4837,58399998.0
2008-12-09 08:15:00,1.4839,1.4839,1.4839,1.4839,28600000.0
2008-12-09 08:16:00,1.48345,1.4836,1.48345,1.4836,16000000.0
2008-12-09 08:17:00,1.48375,1.48385,1.48365,1.4837,131999999.0
2008-12-09 08:18:00,1.4833,1.48361,1.4833,1.48335,110400000.0
2008-12-09 08:19:00,1.4837,1.4839,1.4837,1.48385,15000000.0
2008-12-09 08:20:00,1.4839,1.4839,1.4839,1.4839,4000000.0
2008-12-09 08:21:00,1.48365,1.4837,1.48365,1.4837,56800000.0
2008-12-09 08:22:00,1.4839,1.4839,1.48365,1.4837,53000000.0
2008-12-09 08:23:00,1.4837,1.4837,1.48235,1.48305,193400000.0
2008-12-09 08:24:00,1.4832,1.4835,1.48295,1.4833,164599999.0
2008-12-09 08:25:00,1.4833,1.4833,1.4833,1.4833,15400000.0
2008-12-09 08:26:00,1.4833,1.4833,1.48315,1.4833,28400000.0
2008-12-09 08:27:00,1.4834,1.4834,1.4834,1.4834,28600000.0
2008-12-09 08:28:00,1.4834,1.4834,1.4834,1.4834,2200000.0
2008-12-09 08:29:00,1.4833,1.48385,1.4833,1.48375,38800000.0
2008-12-09 08:30:00,1.48375,1.48375,1.48355,1.4836,44400000.0
2008-12-09 08:31:00,1.4836,1.48375,1.4836,1.48375,36400000.0
2008-12-09 08:32:00,1.48375,1.48375,1.4836,1.4836,114800000.0
2008-12-09 08:33:00,1.4836,1.4838,1.4836,1.4838,153600000.0
2008-12-09 08:34:00,1.4838,1.4839,1.4838,1.4838,76200000.0
2008-12-09 08:35:00,1.48395,1.48415,1.48395,1.484,366399992.0
2008-12-09 08:36:00,1.484,1.484,1.484,1.484,32000000.0
2008-12-09 08:37:00,1.48415,1.4843,1.4837,1.4838,151600000.0
2008-12-09 08:38:00,1.4838,1.4838,1.4837,1.48375,137999997.0
2008-12-09 08:39:00,1.4837,1.484,1.4837,1.484,136200000.0
2008-12-09 08:40:00,1.484,1.4842,1.48375,1.4842,60400000.0
2008-12-09 08:41:00,1.4842,1.4842,1.4839,1.4839,43800000.0
2008-12-09 08:42:00,1.4841,1.4842,1.4841,1.4842,15400000.0
2008-12-09 08:43:00,1.4842,1.48425,1.4842,1.4842,143800000.0
2008-12-09 08:44:00,1.48384,1.48384,1.48345,1.48372,258400000.0
2008-12-09 08:45:00,1.4842,1.4842,1.48375,1.4842,107500000.0
2008-12-09 08:46:00,1.48382,1.484,1.48367,1.48394,396800000.0
2008-12-09 08:47:00,1.48425,1.4843,1.48425,1.4843,58400000.0
2008-12-09 08:48:00,1.4843,1.4843,1.4843,1.4843,12400000.0
2008-12-09 08:49:00,1.4843,1.48465,1.4843,1.4846,97400000.0
2008-12-09 08:50:00,1.4846,1.4846,1.4846,1.4846,40000000.0
2008-12-09 08:51:00,1.4846,1.4846,1.4846,1.4846,72000000.0
2008-12-09 08:52:00,1.4846,1.4846,1.4846,1.4846,96000000.0
2008-12-09 08:53:00,1.48475,1.4851,1.4845,1.4848,73600000.0
2008-12-09 08:54:00,1.4848,1.4848,1.48365,1.48365,87200000.0
2008-12-09 08:55:00,1.4837,1.4838,1.483,1.4837,274100003.0
2008-12-09 08:56:00,1.48365,1.48375,1.4833,1.48335,90200000.0
2008-12-09 08:57:00,1.48335,1.4834,1.4833,1.4833,247999999.0
2008-12-09 08:58:00,1.4833,1.4834,1.4833,1.48335,108800000.0
2008-12-09 08:59:00,1.48335,1.48335,1.48325,1.48325,16800000.0
2008-12-09 09:00:00,1.4833,1.4833,1.4808,1.48125,186500000.0
2008-12-09 09:01:00,1.4812,1.4818,1.4812,1.4818,37800000.0
2008-12-09 09:02:00,1.4818,1.48195,1.48155,1.4818,90400000.0
2008-12-09 09:03:00,1.4818,1.4824,1.48175,1.4824,132200001.0
2008-12-09 09:04:00,1.4825,1.4826,1.48215,1.48215,23400000.0
2008-12-09 09:05:00,1.48225,1.48225,1.481,1.481,127600000.0
2008-12-09 09:06:00,1.481,1.4815,1.4809,1.4814,74400000.0
2008-12-09 09:07:00,1.48135,1.4816,1.48135,1.4816,38000000.0
2008-12-09 09:08:00,1.4818,1.4819,1.4818,1.4818,9200000.0
2008-12-09 09:09:00,1.4819,1.48225,1.48115,1.4815,171700000.0
2008-12-09 09:10:00,1.4813,1.4819,1.48085,1.4815,170800000.0
2008-12-09 09:11:00,1.48145,1.4817,1.4802,1.4802,132200001.0
2008-12-09 09:12:00,1.4802,1.4807,1.48005,1.4806,189400000.0
2008-12-09 09:13:00,1.4806,1.4808,1.4804,1.4804,33200000.0
2008-12-09 09:14:00,1.48035,1.48045,1.48025,1.4804,47200000.0
2008-12-09 09:15:00,1.4804,1.48045,1.4802,1.48045,59000000.0
2008-12-09 09:16:00,1.4804,1.481,1.4801,1.4807,254199999.0
2008-12-09 09:17:00,1.4807,1.48075,1.48065,1.48075,4000000.0
2008-12-09 09:18:00,1.48065,1.4807,1.4805,1.4805,14000000.0
2008-12-09 09:19:00,1.4805,1.4812,1.4804,1.4812,133000000.0
2008-12-09 09:20:00,1.4811,1.4816,1.4805,1.4809,229200001.0
2008-12-09 09:21:00,1.4809,1.48095,1.48055,1.48055,140800000.0
2008-12-09 09:22:00,1.4804,1.48075,1.48035,1.48045,58200000.0
2008-12-09 09:23:00,1.48045,1.48045,1.48045,1.48045,15600000.0
2008-12-09 09:24:00,1.48045,1.4807,1.48045,1.4807,54000000.0
2008-12-09 09:25:00,1.4807,1.48075,1.4807,1.4807,10800000.0
2008-12-09 09:26:00,1.48075,1.4811,1.4803,1.4804,159400000.0
2008-12-09 09:27:00,1.4804,1.4804,1.4804,1.4804,6800000.0
2008-12-09 09:28:00,1.4804,1.4808,1.48035,1.48035,110700000.0
2008-12-09 09:29:00,1.48035,1.4806,1.48005,1.48005,204200000.0
2008-12-09 09:30:00,1.48005,1.48015,1.4796,1.48,634300000.0
2008-12-09 09:31:00,1.48005,1.48065,1.48005,1.48045,93200000.0
2008-12-09 09:32:00,1.48045,1.48045,1.4802,1.4802,32200000.0
2008-12-09 09:33:00,1.4801,1.48025,1.4799,1.48,328600000.0
2008-12-09 09:34:00,1.48,1.48,1.47955,1.47995,120300000.0
2008-12-09 09:35:00,1.47995,1.47995,1.47985,1.47985,48600000.0
2008-12-09 09:36:00,1.4797,1.4797,1.478,1.47825,283500001.0
2008-12-09 09:37:00,1.4782,1.47925,1.47775,1.4787,240100000.0
2008-12-09 09:38:00,1.4787,1.479,1.478,1.4781,212300000.0
2008-12-09 09:39:00,1.47825,1.4792,1.47815,1.4792,113580000.0
2008-12-09 09:40:00,1.4791,1.47985,1.47875,1.47965,109100001.0
2008-12-09 09:41:00,1.47965,1.47995,1.47945,1.47995,75000000.0
2008-12-09 09:42:00,1.47995,1.48055,1.4798,1.47985,142690000.0
2008-12-09 09:43:00,1.4799,1.48015,1.4799,1.48,14800000.0
2008-12-09 09:44:00,1.47995,1.4801,1.4798,1.4801,87400000.0
2008-12-09 09:45:00,1.48,1.48,1.47915,1.47915,298799988.0
2008-12-09 09:46:00,1.47915,1.47915,1.47815,1.4782,239800000.0
2008-12-09 09:47:00,1.4783,1.47905,1.4783,1.47905,97100000.0
2008-12-09 09:48:00,1.47905,1.47905,1.47815,1.47845,419600000.0
2008-12-09 09:49:00,1.47845,1.47855,1.4783,1.47835,69400000.0
2008-12-09 09:50:00,1.47855,1.479,1.4785,1.47875,56400000.0
2008-12-09 09:51:00,1.47875,1.47885,1.4787,1.47885,66800000.0
2008-12-09 09:52:00,1.47885,1.47995,1.47885,1.47965,154500000.0
2008-12-09 09:53:00,1.47965,1.4797,1.47935,1.4795,113000000.0
2008-12-09 09:54:00,1.47945,1.47945,1.4787,1.4789,171800000.0
2008-12-09 09:55:00,1.47895,1.4796,1.47895,1.4794,347400000.0
2008-12-09 09:56:00,1.4794,1.47985,1.4791,1.4797,176600000.0
2008-12-09 09:57:00,1.4797,1.47985,1.47965,1.47985,42800000.0
2008-12-09 09:58:00,1.47985,1.4803,1.47985,1.4799,249200000.0
2008-12-09 09:59:00,1.48,1.4814,1.48,1.481,106100000.0
2008-12-09 10:00:00,1.481,1.4812,1.4805,1.48065,169900000.0
2008-12-09 10:01:00,1.48065,1.48115,1.4803,1.48115,223199999.0
2008-12-09 10:02:00,1.48125,1.4823,1.48125,1.48205,154600000.0
2008-12-09 10:03:00,1.4821,1.4822,1.4815,1.48165,152700000.0
2008-12-09 10:04:00,1.48165,1.4827,1.48165,1.4823,307199999.0
2008-12-09 10:05:00,1.4823,1.4823,1.48195,1.482,99800000.0
2008-12-09 10:06:00,1.48205,1.4822,1.4818,1.48185,39200000.0
2008-12-09 10:07:00,1.482,1.4823,1.48175,1.482,191800000.0
2008-12-09 10:08:00,1.48195,1.4822,1.4818,1.48205,312200000.0
2008-12-09 10:09:00,1.48205,1.4822,1.48205,1.4821,182600000.0
2008-12-09 10:10:00,1.4821,1.4822,1.48175,1.48175,88000000.0
2008-12-09 10:11:00,1.48175,1.48185,1.4811,1.4813,752899994.0
2008-12-09 10:12:00,1.4813,1.4815,1.481,1.48125,360050001.0
2008-12-09 10:13:00,1.48125,1.4818,1.48125,1.4817,124400000.0
2008-12-09 10:14:00,1.4817,1.4817,1.48115,1.48125,62600000.0
2008-12-09 10:15:00,1.4812,1.4812,1.48045,1.4806,172100000.0
2008-12-09 10:16:00,1.4806,1.4806,1.48025,1.48035,172199998.0
2008-12-09 10:17:00,1.4802,1.48035,1.48015,1.4802,149800000.0
2008-12-09 10:18:00,1.4802,1.4802,1.4792,1.4793,88470000.0
2008-12-09 10:19:00,1.4792,1.47925,1.4777,1.4784,252634000.0
2008-12-09 10:20:00,1.4782,1.47855,1.47795,1.4785,394800000.0
2008-12-09 10:21:00,1.47855,1.4787,1.4782,1.47845,149500000.0
2008-12-09 10:22:00,1.47845,1.47865,1.47815,1.47825,170399999.0
2008-12-09 10:23:00,1.47825,1.47865,1.47825,1.47865,124900000.0
2008-12-09 10:24:00,1.4785,1.4785,1.47665,1.47725,266400000.0
2008-12-09 10:25:00,1.4772,1.478,1.4772,1.4777,167300000.0
2008-12-09 10:26:00,1.4777,1.47775,1.47745,1.4776,135800000.0
2008-12-09 10:27:00,1.4775,1.47855,1.4775,1.47845,203300000.0
2008-12-09 10:28:00,1.47845,1.47845,1.4778,1.4779,184500001.0
2008-12-09 10:29:00,1.4779,1.4784,1.47785,1.4781,87700000.0
2008-12-09 10:30:00,1.4781,1.4782,1.4763,1.47665,111200000.0
2008-12-09 10:31:00,1.47665,1.4767,1.47565,1.47565,248200000.0
2008-12-09 10:32:00,1.4757,1.4772,1.4757,1.47655,219500000.0
2008-12-09 10:33:00,1.47655,1.4778,1.47655,1.4774,222800000.0
2008-12-09 10:34:00,1.4774,1.4775,1.4771,1.47745,207700000.0
2008-12-09 10:35:00,1.47745,1.47825,1.47705,1.4771,207100000.0
2008-12-09 10:36:00,1.4771,1.47765,1.47675,1.4772,172500000.0
2008-12-09 10:37:00,1.47725,1.4776,1.477,1.47735,171600000.0
2008-12-09 10:38:00,1.47735,1.47745,1.47665,1.4769,97900000.0
2008-12-09 10:39:00,1.4768,1.4769,1.47665,1.4769,61700000.0
2008-12-09 10:40:00,1.4769,1.4771,1.47685,1.47705,55600000.0
2008-12-09 10:41:00,1.47705,1.47835,1.47705,1.47825,90200000.0
2008-12-09 10:42:00,1.47815,1.4792,1.4781,1.4789,159400000.0
2008-12-09 10:43:00,1.47895,1.4799,1.47865,1.4789,274000001.0
2008-12-09 10:44:00,1.4789,1.4791,1.47835,1.479,224100000.0
2008-12-09 10:45:00,1.4789,1.4797,1.4787,1.47965,383099998.0
2008-12-09 10:46:00,1.47975,1.4799,1.4796,1.47985,222300000.0
2008-12-09 10:47:00,1.47995,1.4808,1.4798,1.4801,336000000.0
2008-12-09 10:48:00,1.48,1.48,1.47915,1.4793,502899999.0
2008-12-09 10:49:00,1.4793,1.4793,1.4782,1.4787,250580000.0
2008-12-09 10:50:00,1.4787,1.4789,1.4781,1.4781,626300005.0
2008-12-09 10:51:00,1.4781,1.4782,1.47745,1.4782,466000000.0
2008-12-09 10:52:00,1.4782,1.4782,1.4779,1.4781,379799995.0
2008-12-09 10:53:00,1.4781,1.47815,1.4778,1.4781,172399998.0
2008-12-09 10:54:00,1.4781,1.47835,1.4776,1.47835,418600000.0
2008-12-09 10:55:00,1.4784,1.4793,1.47805,1.4793,393300000.0
2008-12-09 10:56:00,1.4793,1.4793,1.478,1.4781,297000000.0
2008-12-09 10:57:00,1.47805,1.4781,1.4777,1.47785,478300000.0
2008-12-09 10:58:00,1.47785,1.47805,1.4778,1.47795,329400000.0
2008-12-09 10:59:00,1.47795,1.4781,1.4774,1.4776,368500001.0
2008-12-09 11:00:00,1.4776,1.478,1.4776,1.4779,315000000.0
2008-12-09 11:01:00,1.4779,1.478,1.4778,1.4778,42900000.0
2008-12-09 11:02:00,1.4778,1.4779,1.4773,1.4774,195600000.0
2008-12-09 11:03:00,1.4772,1.4775,1.4772,1.4774,203200000.0
2008-12-09 11:04:00,1.47755,1.4793,1.4774,1.47855,627100000.0
2008-12-09 11:05:00,1.47855,1.4786,1.4774,1.4778,376800000.0
2008-12-09 11:06:00,1.4781,1.4788,1.4777,1.4787,637199999.0
2008-12-09 11:07:00,1.4787,1.4788,1.4782,1.47855,799000002.0
2008-12-09 11:08:00,1.4785,1.4791,1.47815,1.4783,678400000.0
2008-12-09 11:09:00,1.4785,1.4785,1.4775,1.4776,241299998.0
2008-12-09 11:10:00,1.4777,1.4777,1.47685,1.4771,442600000.0
2008-12-09 11:11:00,1.4771,1.4772,1.47635,1.47635,604099999.0
2008-12-09 11:12:00,1.47635,1.4766,1.47535,1.47585,300800000.0
2008-12-09 11:13:00,1.47585,1.4762,1.47555,1.476,511200001.0
2008-12-09 11:14:00,1.476,1.47625,1.4751,1.4754,405800002.0
2008-12-09 11:15:00,1.4754,1.4755,1.47505,1.47535,281600000.0
2008-12-09 11:16:00,1.4754,1.4765,1.47535,1.4765,400700000.0
2008-12-09 11:17:00,1.4765,1.47705,1.4764,1.4766,332899999.0
2008-12-09 11:18:00,1.4767,1.4769,1.476,1.4763,550199997.0
2008-12-09 11:19:00,1.4763,1.4763,1.47545,1.4756,586400000.0
2008-12-09 11:20:00,1.4756,1.4758,1.47535,1.4756,306000001.0
2008-12-09 11:21:00,1.4757,1.4762,1.4753,1.4755,561500000.0
2008-12-09 11:22:00,1.47525,1.4753,1.4748,1.4748,504999993.0
2008-12-09 11:23:00,1.4749,1.4755,1.47435,1.4752,744199996.0
2008-12-09 11:24:00,1.4752,1.4752,1.47495,1.4752,741399988.0
2008-12-09 11:25:00,1.4752,1.4769,1.4752,1.4769,892499998.0
2008-12-09 11:26:00,1.4769,1.47865,1.47655,1.47865,461499999.0
2008-12-09 11:27:00,1.47885,1.4791,1.47845,1.47865,391000000.0
2008-12-09 11:28:00,1.47865,1.47865,1.4763,1.4767,361500000.0
2008-12-09 11:29:00,1.47685,1.4777,1.4763,1.4763,80200000.0
2008-12-09 11:30:00,1.4764,1.4764,1.4738,1.4741,470399999.0
2008-12-09 11:31:00,1.47425,1.4754,1.47415,1.47525,174400000.0
2008-12-09 11:32:00,1.47525,1.47625,1.47525,1.4762,277100000.0
2008-12-09 11:33:00,1.4762,1.4772,1.476,1.4768,304800000.0
2008-12-09 11:34:00,1.4768,1.47725,1.4768,1.477,280600000.0
2008-12-09 11:35:00,1.477,1.47705,1.47655,1.4769,134800000.0
2008-12-09 11:36:00,1.47685,1.47685,1.475,1.4768,415100000.0
2008-12-09 11:37:00,1.4768,1.4769,1.47635,1.4766,204600000.0
2008-12-09 11:38:00,1.4765,1.47675,1.47625,1.47665,231400000.0
2008-12-09 11:39:00,1.4767,1.47715,1.47665,1.47715,413200000.0
2008-12-09 11:40:00,1.47715,1.47725,1.4768,1.4768,158100000.0
2008-12-09 11:41:00,1.4768,1.4773,1.47675,1.4773,82600000.0
2008-12-09 11:42:00,1.4773,1.47755,1.47675,1.4771,199000000.0
2008-12-09 11:43:00,1.477,1.4774,1.477,1.4774,238800000.0
2008-12-09 11:44:00,1.47745,1.47785,1.4774,1.47785,282600000.0
2008-12-09 11:45:00,1.47775,1.47785,1.4773,1.47775,204000000.0
2008-12-09 11:46:00,1.4777,1.47795,1.4772,1.4772,474100000.0
2008-12-09 11:47:00,1.4772,1.4774,1.47685,1.477,250800000.0
2008-12-09 11:48:00,1.477,1.4771,1.4769,1.4769,161200000.0
2008-12-09 11:49:00,1.47705,1.4771,1.47655,1.47665,195400000.0
2008-12-09 11:50:00,1.47665,1.47705,1.4766,1.4769,104800000.0
2008-12-09 11:51:00,1.4769,1.47725,1.4769,1.47715,108300000.0
2008-12-09 11:52:00,1.47715,1.4773,1.47695,1.47725,120100000.0
2008-12-09 11:53:00,1.47725,1.4779,1.47695,1.4778,161900000.0
2008-12-09 11:54:00,1.4778,1.4788,1.4778,1.47855,183700000.0
2008-12-09 11:55:00,1.47855,1.47855,1.47805,1.47845,211800000.0
2008-12-09 11:56:00,1.4784,1.47855,1.4774,1.47785,301500000.0
2008-12-09 11:57:00,1.478,1.4793,1.478,1.4793,276800000.0
2008-12-09 11:58:00,1.47945,1.4798,1.4788,1.4793,355700000.0
2008-12-09 11:59:00,1.4793,1.4795,1.47785,1.47785,213600000.0
2008-12-09 12:00:00,1.47785,1.4796,1.47785,1.4796,202200000.0
2008-12-09 12:01:00,1.47955,1.47955,1.47825,1.4787,351200000.0
2008-12-09 12:02:00,1.47875,1.4793,1.4785,1.4789,237100000.0
2008-12-09 12:03:00,1.47895,1.47925,1.4786,1.47865,357430000.0
2008-12-09 12:04:00,1.47865,1.47975,1.4781,1.47945,286600000.0
2008-12-09 12:05:00,1.4794,1.47945,1.47865,1.47865,161500000.0
2008-12-09 12:06:00,1.47865,1.4793,1.4786,1.4793,186600000.0
2008-12-09 12:07:00,1.4793,1.47935,1.4787,1.4787,216600000.0
2008-12-09 12:08:00,1.47885,1.4789,1.4782,1.4789,193600000.0
2008-12-09 12:09:00,1.4787,1.47895,1.47785,1.47785,285200000.0
2008-12-09 12:10:00,1.47785,1.4781,1.4776,1.4779,251250000.0
2008-12-09 12:11:00,1.4779,1.4788,1.4779,1.47875,289400000.0
2008-12-09 12:12:00,1.47875,1.4791,1.4785,1.47865,235200000.0
2008-12-09 12:13:00,1.47865,1.47885,1.4783,1.47855,420800001.0
2008-12-09 12:14:00,1.4786,1.4795,1.4786,1.47945,351490000.0
2008-12-09 12:15:00,1.47955,1.47965,1.4788,1.4794,256000000.0
2008-12-09 12:16:00,1.4794,1.4794,1.47875,1.47905,269200000.0
2008-12-09 12:17:00,1.47905,1.4792,1.47895,1.47905,176600000.0
2008-12-09 12:18:00,1.4791,1.47925,1.4789,1.4789,104600000.0
2008-12-09 12:19:00,1.47885,1.4789,1.47855,1.47885,272400000.0
2008-12-09 12:20:00,1.4789,1.4797,1.4789,1.4797,68800000.0
2008-12-09 12:21:00,1.4797,1.4807,1.47955,1.4807,428600000.0
2008-12-09 12:22:00,1.4807,1.48125,1.48015,1.48065,440300000.0
2008-12-09 12:23:00,1.48065,1.48175,1.4804,1.4816,521900000.0
2008-12-09 12:24:00,1.4818,1.48185,1.4813,1.4814,277000000.0
2008-12-09 12:25:00,1.4814,1.4823,1.4813,1.4817,429000000.0
2008-12-09 12:26:00,1.48165,1.48175,1.48085,1.48125,296800000.0
2008-12-09 12:27:00,1.4813,1.4813,1.4809,1.48115,137800000.0
2008-12-09 12:28:00,1.48115,1.48175,1.481,1.48175,133000000.0
2008-12-09 12:29:00,1.48175,1.48215,1.48165,1.48215,125300000.0
2008-12-09 12:30:00,1.48215,1.4826,1.48175,1.4825,319900000.0
2008-12-09 12:31:00,1.4825,1.4828,1.4825,1.4828,144000000.0
2008-12-09 12:32:00,1.4828,1.4828,1.4818,1.4818,207600000.0
2008-12-09 12:33:00,1.4818,1.4818,1.48075,1.4813,294600000.0
2008-12-09 12:34:00,1.4813,1.4816,1.48105,1.4813,278600000.0
2008-12-09 12:35:00,1.48125,1.48135,1.48105,1.48105,141600000.0
2008-12-09 12:36:00,1.48105,1.4816,1.48065,1.4816,281400000.0
2008-12-09 12:37:00,1.48145,1.48165,1.481,1.481,183200000.0
2008-12-09 12:38:00,1.481,1.4812,1.4808,1.4808,179280000.0
2008-12-09 12:39:00,1.48055,1.4806,1.48035,1.4804,245000000.0
2008-12-09 12:40:00,1.4804,1.4805,1.48005,1.4805,400400000.0
2008-12-09 12:41:00,1.4805,1.48075,1.4802,1.4802,289100000.0
2008-12-09 12:42:00,1.48015,1.48065,1.4801,1.4805,208100000.0
2008-12-09 12:43:00,1.4805,1.4808,1.4805,1.48075,198500000.0
2008-12-09 12:44:00,1.4808,1.481,1.4807,1.48095,130400000.0
2008-12-09 12:45:00,1.4809,1.48185,1.4809,1.48185,273800000.0
2008-12-09 12:46:00,1.48185,1.48205,1.48155,1.48165,179400000.0
2008-12-09 12:47:00,1.48155,1.48165,1.48145,1.48145,53800000.0
2008-12-09 12:48:00,1.48145,1.4824,1.4814,1.4824,256000000.0
2008-12-09 12:49:00,1.4824,1.48265,1.4819,1.48235,265400000.0
2008-12-09 12:50:00,1.48235,1.48245,1.48215,1.48215,124000000.0
2008-12-09 12:51:00,1.48215,1.4824,1.48195,1.482,304200000.0
2008-12-09 12:52:00,1.48205,1.4821,1.48135,1.4815,163600000.0
2008-12-09 12:53:00,1.48145,1.4815,1.48135,1.48135,221400000.0
2008-12-09 12:54:00,1.48135,1.4815,1.48085,1.481,479500000.0
2008-12-09 12:55:00,1.48105,1.4812,1.48095,1.48105,142000000.0
2008-12-09 12:56:00,1.48105,1.48155,1.48105,1.48125,186400000.0
2008-12-09 12:57:00,1.48115,1.4812,1.4811,1.48115,95800000.0
2008-12-09 12:58:00,1.4811,1.4825,1.481,1.4823,296000000.0
2008-12-09 12:59:00,1.4823,1.4824,1.4817,1.4818,286700000.0
2008-12-09 13:00:00,1.4818,1.4822,1.4816,1.4822,178000000.0
2008-12-09 13:01:00,1.4822,1.4822,1.4817,1.4822,247700000.0
2008-12-09 13:02:00,1.4821,1.4821,1.48135,1.4814,345000000.0
2008-12-09 13:03:00,1.48135,1.48135,1.4809,1.4811,332300000.0
2008-12-09 13:04:00,1.4812,1.48125,1.47985,1.47985,451500000.0
2008-12-09 13:05:00,1.48015,1.4804,1.4799,1.4801,208200000.0
2008-12-09 13:06:00,1.4801,1.4801,1.4782,1.47845,250600000.0
2008-12-09 13:07:00,1.4784,1.47905,1.47835,1.47865,243200000.0
2008-12-09 13:08:00,1.47865,1.47875,1.47775,1.47795,140000000.0
2008-12-09 13:09:00,1.47795,1.4789,1.47795,1.4784,178500000.0
2008-12-09 13:10:00,1.4784,1.4784,1.4781,1.4781,124200000.0
2008-12-09 13:11:00,1.47815,1.4782,1.47715,1.4772,213100000.0
2008-12-09 13:12:00,1.47735,1.47755,1.47645,1.4765,218800000.0
2008-12-09 13:13:00,1.47645,1.4769,1.4762,1.4767,308500000.0
2008-12-09 13:14:00,1.47675,1.4768,1.47535,1.47555,236700000.0
2008-12-09 13:15:00,1.47555,1.4763,1.47535,1.47555,312300000.0
2008-12-09 13:16:00,1.47555,1.47555,1.4749,1.475,358400000.0
2008-12-09 13:17:00,1.475,1.47605,1.475,1.47605,224000000.0
2008-12-09 13:18:00,1.4761,1.47655,1.47585,1.4761,298600000.0
2008-12-09 13:19:00,1.47615,1.47645,1.47545,1.47565,173000000.0
2008-12-09 13:20:00,1.47565,1.47565,1.47535,1.47555,153000000.0
2008-12-09 13:21:00,1.47555,1.47585,1.47505,1.47505,197600000.0
2008-12-09 13:22:00,1.47505,1.4759,1.47495,1.47505,293800000.0
2008-12-09 13:23:00,1.4751,1.47565,1.4745,1.47565,342400000.0
2008-12-09 13:24:00,1.4757,1.47595,1.47505,1.4753,179200000.0
2008-12-09 13:25:00,1.4753,1.4756,1.47505,1.4755,184600000.0
2008-12-09 13:26:00,1.4755,1.4755,1.4751,1.4753,184100000.0
2008-12-09 13:27:00,1.4753,1.47555,1.47505,1.4753,121800000.0
2008-12-09 13:28:00,1.4753,1.47595,1.4753,1.47555,159900000.0
2008-12-09 13:29:00,1.47555,1.47595,1.47555,1.4756,119000000.0
2008-12-09 13:30:00,1.4756,1.47615,1.4756,1.4761,102800000.0
2008-12-09 13:31:00,1.4761,1.4766,1.47585,1.4766,181165000.0
2008-12-09 13:32:00,1.47655,1.4786,1.47655,1.47765,224200000.0
2008-12-09 13:33:00,1.4776,1.47815,1.4772,1.4775,262700000.0
2008-12-09 13:34:00,1.4775,1.47785,1.4775,1.47765,115800000.0
2008-12-09 13:35:00,1.47765,1.47775,1.4773,1.4773,120800000.0
2008-12-09 13:36:00,1.47735,1.47735,1.4765,1.4765,184700000.0
2008-12-09 13:37:00,1.4765,1.47655,1.47585,1.47595,164700000.0
2008-12-09 13:38:00,1.47595,1.47745,1.47545,1.4774,276700000.0
2008-12-09 13:39:00,1.4774,1.47765,1.4767,1.47675,176400000.0
2008-12-09 13:40:00,1.47675,1.4771,1.47655,1.4768,109600000.0
2008-12-09 13:41:00,1.47675,1.47815,1.4767,1.47805,209600000.0
2008-12-09 13:42:00,1.47805,1.47855,1.478,1.47835,133600000.0
2008-12-09 13:43:00,1.47835,1.47835,1.47785,1.47795,109200000.0
2008-12-09 13:44:00,1.478,1.478,1.47785,1.4779,40400000.0
2008-12-09 13:45:00,1.4779,1.47795,1.47645,1.47695,226800000.0
2008-12-09 13:46:00,1.477,1.47715,1.47665,1.47675,197600000.0
2008-12-09 13:47:00,1.4768,1.4775,1.47655,1.4774,365400000.0
2008-12-09 13:48:00,1.4774,1.4774,1.4766,1.4767,121600000.0
2008-12-09 13:49:00,1.4767,1.47675,1.4764,1.4764,47200000.0
2008-12-09 13:50:00,1.47645,1.478,1.4763,1.47655,244800000.0
2008-12-09 13:51:00,1.47655,1.47695,1.47645,1.47655,175100000.0
2008-12-09 13:52:00,1.47655,1.47665,1.476,1.47625,177199999.0
2008-12-09 13:53:00,1.47625,1.47635,1.4756,1.47585,186400000.0
2008-12-09 13:54:00,1.47585,1.47645,1.47535,1.47565,264000000.0
2008-12-09 13:55:00,1.4757,1.47575,1.47545,1.4755,136600000.0
2008-12-09 13:56:00,1.4755,1.4755,1.4754,1.47545,47600000.0
2008-12-09 13:57:00,1.4754,1.4761,1.4754,1.4761,117400000.0
2008-12-09 13:58:00,1.4761,1.4761,1.4757,1.4759,99200000.0
2008-12-09 13:59:00,1.4759,1.4764,1.47585,1.47595,245200000.0
2008-12-09 14:00:00,1.47595,1.476,1.475,1.47505,374700000.0
2008-12-09 14:01:00,1.47505,1.47605,1.47505,1.47515,197400000.0
2008-12-09 14:02:00,1.47515,1.47565,1.475,1.47565,154600000.0
2008-12-09 14:03:00,1.47565,1.4758,1.475,1.47575,184600000.0
2008-12-09 14:04:00,1.4758,1.47595,1.4757,1.47585,259000000.0
2008-12-09 14:05:00,1.47595,1.4761,1.4757,1.476,181600000.0
2008-12-09 14:06:00,1.47605,1.47675,1.47605,1.47655,205000000.0
2008-12-09 14:07:00,1.47655,1.4767,1.4762,1.4766,142600000.0
2008-12-09 14:08:00,1.4766,1.47745,1.47645,1.4774,212100000.0
2008-12-09 14:09:00,1.4775,1.4777,1.4769,1.4773,296700000.0
2008-12-09 14:10:00,1.47725,1.47735,1.47685,1.47685,184200000.0
2008-12-09 14:11:00,1.47685,1.47715,1.47665,1.47675,127200000.0
2008-12-09 14:12:00,1.47685,1.47775,1.47685,1.4775,152200000.0
2008-12-09 14:13:00,1.47745,1.4775,1.47745,1.47745,24000000.0
2008-12-09 14:14:00,1.47745,1.47745,1.47675,1.47675,111200000.0
2008-12-09 14:15:00,1.47675,1.4769,1.47635,1.47635,132200000.0
2008-12-09 14:16:00,1.47635,1.47695,1.47635,1.47685,128000000.0
2008-12-09 14:17:00,1.47685,1.4773,1.47685,1.47725,50800000.0
2008-12-09 14:18:00,1.47725,1.4773,1.47685,1.47705,138400000.0
2008-12-09 14:19:00,1.477,1.47715,1.477,1.4771,36200000.0
2008-12-09 14:20:00,1.4771,1.4772,1.47695,1.47715,87400000.0
2008-12-09 14:21:00,1.47715,1.4772,1.47685,1.4769,88200000.0
2008-12-09 14:22:00,1.4769,1.4771,1.4767,1.477,114400000.0
2008-12-09 14:23:00,1.47705,1.47705,1.47555,1.47575,278500000.0
2008-12-09 14:24:00,1.47575,1.47675,1.4756,1.47665,168800000.0
2008-12-09 14:25:00,1.4765,1.4765,1.4761,1.47615,115600000.0
2008-12-09 14:26:00,1.47605,1.47605,1.47535,1.4755,98200000.0
2008-12-09 14:27:00,1.4755,1.4756,1.475,1.4755,84600000.0
2008-12-09 14:28:00,1.4755,1.4755,1.47505,1.47525,103600000.0
2008-12-09 14:29:00,1.47525,1.4753,1.475,1.4752,117100000.0
2008-12-09 14:30:00,1.4752,1.47545,1.4751,1.47535,135550000.0
2008-12-09 14:31:00,1.47545,1.4756,1.4753,1.47535,116200000.0
2008-12-09 14:32:00,1.4754,1.4755,1.4752,1.4753,105600000.0
2008-12-09 14:33:00,1.4753,1.47545,1.4752,1.47535,87400000.0
2008-12-09 14:34:00,1.47535,1.47535,1.4742,1.4746,200400000.0
2008-12-09 14:35:00,1.4746,1.47485,1.47445,1.47465,212400000.0
2008-12-09 14:36:00,1.47465,1.47465,1.4738,1.4741,152200000.0
2008-12-09 14:37:00,1.4741,1.47445,1.47375,1.47415,356700001.0
2008-12-09 14:38:00,1.47415,1.47475,1.4741,1.4746,255800000.0
2008-12-09 14:39:00,1.47455,1.4759,1.47455,1.47555,386900000.0
2008-12-09 14:40:00,1.4756,1.47575,1.47545,1.47565,183500000.0
2008-12-09 14:41:00,1.47575,1.4758,1.4756,1.47565,129400000.0
2008-12-09 14:42:00,1.47565,1.47565,1.4745,1.4747,248900000.0
2008-12-09 14:43:00,1.4747,1.475,1.47465,1.47485,202200000.0
2008-12-09 14:44:00,1.47485,1.4749,1.4741,1.47425,227600000.0
2008-12-09 14:45:00,1.4743,1.47465,1.47415,1.47455,189800000.0
2008-12-09 14:46:00,1.4745,1.47465,1.4745,1.47455,173200000.0
2008-12-09 14:47:00,1.47455,1.4749,1.47445,1.4749,263400002.0
2008-12-09 14:48:00,1.47485,1.4749,1.47475,1.4749,34800000.0
2008-12-09 14:49:00,1.4749,1.4758,1.4748,1.4758,251300000.0
2008-12-09 14:50:00,1.4758,1.4758,1.4749,1.475,344200000.0
2008-12-09 14:51:00,1.475,1.47535,1.475,1.4752,327800000.0
2008-12-09 14:52:00,1.4752,1.4752,1.475,1.4752,241200000.0
2008-12-09 14:53:00,1.4752,1.4761,1.4751,1.476,149700000.0
2008-12-09 14:54:00,1.476,1.4772,1.476,1.4772,326400000.0
2008-12-09 14:55:00,1.4772,1.47765,1.4772,1.4773,162800000.0
2008-12-09 14:56:00,1.4773,1.47755,1.4772,1.4772,268400000.0
2008-12-09 14:57:00,1.4772,1.4776,1.477,1.4775,154200000.0
2008-12-09 14:58:00,1.4775,1.4776,1.477,1.47705,280000000.0
2008-12-09 14:59:00,1.47705,1.4772,1.47655,1.47655,482200000.0
2008-12-09 15:00:00,1.47655,1.4768,1.4759,1.4768,509200000.0
2008-12-09 15:01:00,1.47675,1.4768,1.4763,1.4763,275600000.0
2008-12-09 15:02:00,1.47625,1.47625,1.4755,1.4755,212600000.0
2008-12-09 15:03:00,1.4755,1.47635,1.4755,1.47615,249800000.0
2008-12-09 15:04:00,1.47615,1.47635,1.47505,1.4755,390700000.0
2008-12-09 15:05:00,1.4756,1.4757,1.4755,1.47565,121400000.0
2008-12-09 15:06:00,1.47565,1.47575,1.47565,1.47565,20800000.0
2008-12-09 15:07:00,1.4756,1.47575,1.4755,1.47555,143800000.0
2008-12-09 15:08:00,1.47555,1.47565,1.4748,1.47505,200400000.0
2008-12-09 15:09:00,1.47505,1.4757,1.475,1.47565,298400000.0
2008-12-09 15:10:00,1.4757,1.4757,1.47555,1.47565,99600000.0
2008-12-09 15:11:00,1.4756,1.4756,1.47455,1.4754,298200000.0
2008-12-09 15:12:00,1.47545,1.4755,1.4751,1.4752,307300000.0
2008-12-09 15:13:00,1.4751,1.4755,1.4751,1.4755,117700000.0
2008-12-09 15:14:00,1.4755,1.4755,1.47405,1.47405,307700000.0
2008-12-09 15:15:00,1.47405,1.47455,1.47385,1.47425,477300000.0
2008-12-09 15:16:00,1.47425,1.4743,1.47395,1.47415,348000000.0
2008-12-09 15:17:00,1.47415,1.4744,1.47415,1.47425,174800000.0
2008-12-09 15:18:00,1.47425,1.47425,1.4741,1.4742,105800000.0
2008-12-09 15:19:00,1.47415,1.47445,1.47275,1.47295,260600000.0
2008-12-09 15:20:00,1.4731,1.4733,1.47195,1.4722,396400000.0
2008-12-09 15:21:00,1.4723,1.4723,1.4712,1.47205,319080000.0
2008-12-09 15:22:00,1.47205,1.4722,1.47145,1.472,189200000.0
2008-12-09 15:23:00,1.47205,1.47285,1.47185,1.47285,199400000.0
2008-12-09 15:24:00,1.47285,1.47285,1.4724,1.47255,187800000.0
2008-12-09 15:25:00,1.47245,1.47255,1.47175,1.47175,330100000.0
2008-12-09 15:26:00,1.47175,1.47175,1.46975,1.4701,359900000.0
2008-12-09 15:27:00,1.4701,1.47075,1.46975,1.47015,301000000.0
2008-12-09 15:28:00,1.4702,1.4706,1.46985,1.4701,234500000.0
2008-12-09 15:29:00,1.4701,1.4705,1.4691,1.46915,247400000.0
2008-12-09 15:30:00,1.469,1.4692,1.46865,1.46915,333300000.0
2008-12-09 15:31:00,1.46915,1.46935,1.46895,1.46925,162500000.0
2008-12-09 15:32:00,1.4692,1.46945,1.46815,1.46855,221900000.0
2008-12-09 15:33:00,1.4684,1.4688,1.46815,1.46865,113500000.0
2008-12-09 15:34:00,1.4687,1.46955,1.4685,1.4688,224200000.0
2008-12-09 15:35:00,1.4688,1.46895,1.4688,1.46885,149200000.0
2008-12-09 15:36:00,1.46885,1.46885,1.46815,1.4685,227700000.0
2008-12-09 15:37:00,1.4685,1.46875,1.46825,1.46855,285600000.0
2008-12-09 15:38:00,1.46855,1.4687,1.46815,1.46825,303200000.0
2008-12-09 15:39:00,1.46825,1.4687,1.46785,1.46815,345300000.0
2008-12-09 15:40:00,1.46815,1.4687,1.4681,1.46865,294200000.0
2008-12-09 15:41:00,1.46865,1.4689,1.4679,1.46845,241000000.0
2008-12-09 15:42:00,1.46845,1.4688,1.4678,1.4688,255000000.0
2008-12-09 15:43:00,1.4688,1.46905,1.4687,1.469,243400000.0
2008-12-09 15:44:00,1.469,1.46965,1.4689,1.46935,188000000.0
2008-12-09 15:45:00,1.46945,1.4698,1.46925,1.4698,316200000.0
2008-12-09 15:46:00,1.4698,1.46985,1.4687,1.4687,198300000.0
2008-12-09 15:47:00,1.46875,1.4689,1.46855,1.4689,261600000.0
2008-12-09 15:48:00,1.469,1.469,1.4688,1.46885,189400000.0
2008-12-09 15:49:00,1.4689,1.4691,1.46885,1.469,235000000.0
2008-12-09 15:50:00,1.46905,1.4694,1.4689,1.469,213200000.0
2008-12-09 15:51:00,1.46905,1.46915,1.469,1.46915,96400000.0
2008-12-09 15:52:00,1.4691,1.4693,1.46895,1.469,269000000.0
2008-12-09 15:53:00,1.469,1.4695,1.4689,1.4692,322799999.0
2008-12-09 15:54:00,1.4692,1.4696,1.46905,1.4696,259800000.0
2008-12-09 15:55:00,1.4696,1.4698,1.46885,1.469,247200000.0
2008-12-09 15:56:00,1.469,1.4693,1.469,1.46905,254400000.0
2008-12-09 15:57:00,1.46925,1.4696,1.4691,1.46955,393600000.0
2008-12-09 15:58:00,1.46955,1.4698,1.46955,1.46975,453600000.0
2008-12-09 15:59:00,1.46975,1.47145,1.46975,1.47055,455300000.0
2008-12-09 16:00:00,1.47095,1.47105,1.46925,1.4696,277800000.0
2008-12-09 16:01:00,1.4696,1.4696,1.46925,1.46945,178000000.0
2008-12-09 16:02:00,1.46945,1.46995,1.46945,1.4699,149400000.0
2008-12-09 16:03:00,1.4699,1.47075,1.46985,1.4706,292600000.0
2008-12-09 16:04:00,1.47055,1.4713,1.4704,1.4712,435200000.0
2008-12-09 16:05:00,1.4712,1.4712,1.4704,1.4704,432600000.0
2008-12-09 16:06:00,1.4704,1.4709,1.47035,1.4709,596600000.0
2008-12-09 16:07:00,1.4709,1.4718,1.4709,1.4714,511500000.0
2008-12-09 16:08:00,1.4714,1.47225,1.4712,1.47165,408400001.0
2008-12-09 16:09:00,1.4717,1.47175,1.4708,1.4708,262000000.0
2008-12-09 16:10:00,1.4709,1.47095,1.4692,1.46945,528000000.0
2008-12-09 16:11:00,1.4695,1.47035,1.4692,1.4695,360400000.0
2008-12-09 16:12:00,1.4695,1.4706,1.4694,1.4698,487100000.0
2008-12-09 16:13:00,1.46965,1.4706,1.46965,1.47015,503200000.0
2008-12-09 16:14:00,1.47005,1.4711,1.46965,1.47105,535100000.0
2008-12-09 16:15:00,1.47095,1.4718,1.47095,1.47165,506400000.0
2008-12-09 16:16:00,1.4717,1.47215,1.47135,1.4715,350400000.0
2008-12-09 16:17:00,1.4715,1.4719,1.47125,1.47155,648900001.0
2008-12-09 16:18:00,1.47145,1.472,1.47125,1.4713,617600000.0
2008-12-09 16:19:00,1.4713,1.4713,1.47045,1.47065,643100000.0
2008-12-09 16:20:00,1.47065,1.471,1.4706,1.4709,245099999.0
2008-12-09 16:21:00,1.4709,1.4722,1.4709,1.4718,620000000.0
2008-12-09 16:22:00,1.47185,1.4722,1.4714,1.4715,565400001.0
2008-12-09 16:23:00,1.4715,1.4718,1.4715,1.47155,220999999.0
2008-12-09 16:24:00,1.47155,1.47185,1.47135,1.4716,173000000.0
2008-12-09 16:25:00,1.4715,1.4716,1.47125,1.4716,302400000.0
2008-12-09 16:26:00,1.4716,1.4716,1.47105,1.4711,384999999.0
2008-12-09 16:27:00,1.4711,1.4711,1.4708,1.4711,296000000.0
2008-12-09 16:28:00,1.4711,1.4712,1.4706,1.4706,91300000.0
2008-12-09 16:29:00,1.4706,1.4707,1.47,1.47005,673599999.0
2008-12-09 16:30:00,1.47005,1.47005,1.4694,1.4696,649800000.0
2008-12-09 16:31:00,1.4696,1.46965,1.4691,1.4692,227800000.0
2008-12-09 16:32:00,1.4692,1.4694,1.46895,1.469,697700000.0
2008-12-09 16:33:00,1.469,1.46955,1.469,1.4695,718999999.0
2008-12-09 16:34:00,1.4695,1.47015,1.46925,1.4693,650800000.0
2008-12-09 16:35:00,1.4693,1.47005,1.4691,1.4691,318800000.0
2008-12-09 16:36:00,1.4691,1.4701,1.46905,1.47005,338600001.0
2008-12-09 16:37:00,1.47005,1.47115,1.47005,1.47085,185800000.0
2008-12-09 16:38:00,1.47085,1.4712,1.4708,1.4711,512999998.0
2008-12-09 16:39:00,1.47115,1.47155,1.4711,1.4713,267200000.0
2008-12-09 16:40:00,1.4713,1.4714,1.47105,1.47105,165800001.0
2008-12-09 16:41:00,1.47095,1.47095,1.47,1.4707,463600002.0
2008-12-09 16:42:00,1.4707,1.47145,1.4704,1.47135,389200000.0
2008-12-09 16:43:00,1.47135,1.4714,1.4705,1.4712,289100000.0
2008-12-09 16:44:00,1.4712,1.4722,1.4712,1.47205,649800000.0
2008-12-09 16:45:00,1.472,1.47225,1.47055,1.47225,482200000.0
2008-12-09 16:46:00,1.4722,1.4724,1.472,1.472,305400000.0
2008-12-09 16:47:00,1.47215,1.47235,1.4711,1.4716,477500001.0
2008-12-09 16:48:00,1.4716,1.4717,1.47115,1.47165,212800000.0
2008-12-09 16:49:00,1.47165,1.4723,1.47145,1.4723,538200001.0
2008-12-09 16:50:00,1.4723,1.4725,1.4718,1.47185,348800000.0
2008-12-09 16:51:00,1.4719,1.47245,1.4719,1.4722,303400000.0
2008-12-09 16:52:00,1.4724,1.47245,1.4719,1.47205,436600001.0
2008-12-09 16:53:00,1.47225,1.4723,1.4711,1.4711,545400000.0
2008-12-09 16:54:00,1.47125,1.47145,1.4709,1.4709,541200000.0
2008-12-09 16:55:00,1.4709,1.4711,1.4705,1.47065,372599999.0
2008-12-09 16:56:00,1.4703,1.47065,1.4697,1.4698,269200000.0
2008-12-09 16:57:00,1.4697,1.46985,1.46945,1.46985,347300000.0
2008-12-09 16:58:00,1.46985,1.47005,1.4693,1.4694,238000000.0
2008-12-09 16:59:00,1.4694,1.4694,1.4679,1.4684,626000000.0
2008-12-09 17:00:00,1.4685,1.4702,1.4683,1.4702,409000000.0
2008-12-09 17:01:00,1.4702,1.47075,1.46975,1.4699,238200000.0
2008-12-09 17:02:00,1.4699,1.4699,1.4687,1.4691,168100000.0
2008-12-09 17:03:00,1.4691,1.46945,1.4688,1.4692,222100000.0
2008-12-09 17:04:00,1.4692,1.46965,1.46885,1.46915,182600000.0
2008-12-09 17:05:00,1.46915,1.4698,1.46915,1.46965,264200000.0
2008-12-09 17:06:00,1.46965,1.46965,1.4689,1.4692,536999999.0
2008-12-09 17:07:00,1.4692,1.4697,1.46855,1.46855,644800000.0
2008-12-09 17:08:00,1.4686,1.4701,1.46815,1.4698,223800000.0
2008-12-09 17:09:00,1.46985,1.47075,1.46975,1.4706,411800000.0
2008-12-09 17:10:00,1.4706,1.47135,1.47045,1.47105,441599999.0
2008-12-09 17:11:00,1.471,1.4723,1.4709,1.47155,449599999.0
2008-12-09 17:12:00,1.4715,1.47235,1.4714,1.47235,544800000.0
2008-12-09 17:13:00,1.4725,1.4727,1.4719,1.4721,720900003.0
2008-12-09 17:14:00,1.4721,1.47275,1.4721,1.47275,482600001.0
2008-12-09 17:15:00,1.4728,1.4728,1.47215,1.4722,356800000.0
2008-12-09 17:16:00,1.4722,1.4736,1.4722,1.4735,496500000.0
2008-12-09 17:17:00,1.4734,1.47405,1.4727,1.4738,434900000.0
2008-12-09 17:18:00,1.4739,1.47425,1.4736,1.47395,267599999.0
2008-12-09 17:19:00,1.47395,1.47415,1.4738,1.47405,374000000.0
2008-12-09 17:20:00,1.47405,1.47415,1.47375,1.4738,205000000.0
2008-12-09 17:21:00,1.474,1.4744,1.4738,1.47435,224290000.0
2008-12-09 17:22:00,1.4743,1.47445,1.474,1.4743,406700000.0
2008-12-09 17:23:00,1.4743,1.4744,1.4736,1.47385,648000001.0
2008-12-09 17:24:00,1.4739,1.47395,1.4736,1.4737,280600000.0
2008-12-09 17:25:00,1.47375,1.47445,1.4737,1.47405,591000000.0
2008-12-09 17:26:00,1.4742,1.4743,1.47385,1.47385,491700001.0
2008-12-09 17:27:00,1.4738,1.4742,1.47345,1.4738,621900001.0
2008-12-09 17:28:00,1.4738,1.474,1.47345,1.4738,513599999.0
2008-12-09 17:29:00,1.4739,1.47405,1.47325,1.4737,441100000.0
2008-12-09 17:30:00,1.4737,1.4745,1.4736,1.47375,564799999.0
2008-12-09 17:31:00,1.47375,1.47415,1.47355,1.47375,325700000.0
2008-12-09 17:32:00,1.47385,1.47585,1.47375,1.47505,648190001.0
2008-12-09 17:33:00,1.47525,1.4756,1.4747,1.4756,637800000.0
2008-12-09 17:34:00,1.4757,1.4772,1.4756,1.47655,743290000.0
2008-12-09 17:35:00,1.47655,1.47745,1.4762,1.47625,402440000.0
2008-12-09 17:36:00,1.4763,1.47685,1.4763,1.4767,280200000.0
2008-12-09 17:37:00,1.4767,1.4775,1.4766,1.47735,281790000.0
2008-12-09 17:38:00,1.4774,1.47975,1.4773,1.47975,394900000.0
2008-12-09 17:39:00,1.47975,1.47975,1.47785,1.478,551400000.0
2008-12-09 17:40:00,1.478,1.4782,1.4776,1.4778,559300000.0
2008-12-09 17:41:00,1.4777,1.4787,1.47725,1.47865,628900001.0
2008-12-09 17:42:00,1.47865,1.47935,1.4784,1.47885,478400000.0
2008-12-09 17:43:00,1.47885,1.4793,1.47845,1.4793,540100000.0
2008-12-09 17:44:00,1.4794,1.4805,1.47925,1.47935,586790000.0
2008-12-09 17:45:00,1.4794,1.4803,1.4794,1.4803,564000000.0
2008-12-09 17:46:00,1.48035,1.48035,1.47995,1.48,387700002.0
2008-12-09 17:47:00,1.48,1.48025,1.4798,1.4801,491700000.0
2008-12-09 17:48:00,1.48005,1.48015,1.47965,1.47975,275200000.0
2008-12-09 17:49:00,1.4797,1.4797,1.47885,1.4789,637400000.0
2008-12-09 17:50:00,1.4789,1.4798,1.4789,1.47975,477600002.0
2008-12-09 17:51:00,1.4798,1.48035,1.4794,1.4796,571200000.0
2008-12-09 17:52:00,1.4796,1.48,1.47925,1.4793,551000000.0
2008-12-09 17:53:00,1.4792,1.4794,1.47905,1.4792,330800000.0
2008-12-09 17:54:00,1.4792,1.4792,1.4785,1.479,388200000.0
2008-12-09 17:55:00,1.47885,1.479,1.47835,1.4786,368700000.0
2008-12-09 17:56:00,1.4786,1.4787,1.47775,1.47775,439600000.0
2008-12-09 17:57:00,1.4777,1.47995,1.4777,1.4798,516400001.0
2008-12-09 17:58:00,1.4798,1.48035,1.47965,1.4798,401600000.0
2008-12-09 17:59:00,1.4798,1.48,1.4792,1.47985,902200002.0
2008-12-09 18:00:00,1.47985,1.4801,1.47945,1.4796,887000002.0
2008-12-09 18:01:00,1.4796,1.47995,1.4793,1.47965,530600000.0
2008-12-09 18:02:00,1.47965,1.48085,1.4796,1.48025,559600000.0
2008-12-09 18:03:00,1.48025,1.48035,1.47965,1.4799,361700000.0
2008-12-09 18:04:00,1.47995,1.48,1.4792,1.4796,637900000.0
2008-12-09 18:05:00,1.4796,1.47975,1.4788,1.47885,214200000.0
2008-12-09 18:06:00,1.47875,1.47885,1.4777,1.47805,507600000.0
2008-12-09 18:07:00,1.47805,1.4786,1.47795,1.4781,574200000.0
2008-12-09 18:08:00,1.4781,1.4781,1.47775,1.47795,476599999.0
2008-12-09 18:09:00,1.47805,1.4782,1.4779,1.47795,262400000.0
2008-12-09 18:10:00,1.47795,1.4781,1.47745,1.47745,435800000.0
2008-12-09 18:11:00,1.4775,1.47755,1.4769,1.477,390200000.0
2008-12-09 18:12:00,1.4771,1.47735,1.4771,1.47725,289000000.0
2008-12-09 18:13:00,1.47725,1.4773,1.477,1.47705,491000000.0
2008-12-09 18:14:00,1.47715,1.4779,1.4767,1.4778,302600000.0
2008-12-09 18:15:00,1.4778,1.478,1.4773,1.4774,507400000.0
2008-12-09 18:16:00,1.4774,1.4778,1.47715,1.4778,533200002.0
2008-12-09 18:17:00,1.4777,1.4778,1.4769,1.4772,390200000.0
2008-12-09 18:18:00,1.4772,1.4772,1.47605,1.47605,468000000.0
2008-12-09 18:19:00,1.47605,1.4767,1.476,1.4765,513800000.0
2008-12-09 18:20:00,1.4765,1.4771,1.4765,1.47705,435600000.0
2008-12-09 18:21:00,1.4771,1.4781,1.4771,1.4779,198200000.0
2008-12-09 18:22:00,1.4779,1.47795,1.476,1.477,640400000.0
2008-12-09 18:23:00,1.477,1.4771,1.4768,1.47695,675600003.0
2008-12-09 18:24:00,1.4769,1.4773,1.4767,1.4771,693600000.0
2008-12-09 18:25:00,1.4771,1.4776,1.4768,1.477,431800000.0
2008-12-09 18:26:00,1.477,1.47935,1.477,1.47925,696200000.0
2008-12-09 18:27:00,1.47925,1.47995,1.47915,1.47915,404000000.0
2008-12-09 18:28:00,1.47915,1.47915,1.4778,1.47825,480600000.0
2008-12-09 18:29:00,1.4784,1.47865,1.4778,1.4778,614599999.0
2008-12-09 18:30:00,1.4778,1.47895,1.47765,1.47865,405600000.0
2008-12-09 18:31:00,1.47865,1.4793,1.47815,1.47835,543400000.0
2008-12-09 18:32:00,1.4784,1.4801,1.4784,1.48005,666600000.0
2008-12-09 18:33:00,1.48005,1.4802,1.47915,1.4792,484800000.0
2008-12-09 18:34:00,1.47925,1.4801,1.47915,1.47995,321600000.0
2008-12-09 18:35:00,1.47995,1.48065,1.47995,1.48015,569600000.0
2008-12-09 18:36:00,1.48015,1.4803,1.4801,1.4801,180800000.0
2008-12-09 18:37:00,1.4801,1.4801,1.47945,1.4797,369600000.0
2008-12-09 18:38:00,1.47965,1.47975,1.4786,1.47865,287200000.0
2008-12-09 18:39:00,1.4786,1.47865,1.47815,1.47835,236000000.0
2008-12-09 18:40:00,1.47835,1.47915,1.47835,1.4791,149600000.0
2008-12-09 18:41:00,1.4791,1.4802,1.47905,1.4799,563600000.0
2008-12-09 18:42:00,1.47985,1.48035,1.4798,1.4802,332800000.0
2008-12-09 18:43:00,1.4802,1.4803,1.47855,1.479,547600000.0
2008-12-09 18:44:00,1.479,1.47905,1.47855,1.4787,432400000.0
2008-12-09 18:45:00,1.4787,1.4793,1.4787,1.4791,353800000.0
2008-12-09 18:46:00,1.4791,1.4794,1.4789,1.4792,121200000.0
2008-12-09 18:47:00,1.4792,1.4795,1.47885,1.47895,161100000.0
2008-12-09 18:48:00,1.47895,1.47925,1.47875,1.4788,264000000.0
2008-12-09 18:49:00,1.4787,1.4789,1.4779,1.47815,317300000.0
2008-12-09 18:50:00,1.47815,1.47815,1.47735,1.4777,209500000.0
2008-12-09 18:51:00,1.47765,1.47825,1.47765,1.47825,143200000.0
2008-12-09 18:52:00,1.47825,1.4787,1.47815,1.47845,152200000.0
2008-12-09 18:53:00,1.47845,1.47875,1.47825,1.47825,211200000.0
2008-12-09 18:54:00,1.47825,1.4788,1.4782,1.47875,110400000.0
2008-12-09 18:55:00,1.47875,1.4792,1.47755,1.47765,217200000.0
2008-12-09 18:56:00,1.4777,1.4784,1.4777,1.47825,139200000.0
2008-12-09 18:57:00,1.47825,1.4783,1.47755,1.47775,147200000.0
2008-12-09 18:58:00,1.4778,1.47835,1.47765,1.47805,161600000.0
2008-12-09 18:59:00,1.47795,1.47815,1.47725,1.4775,423200000.0
2008-12-09 19:00:00,1.4774,1.47755,1.4774,1.4775,236600000.0
2008-12-09 19:01:00,1.4775,1.4781,1.4775,1.4779,241200000.0
2008-12-09 19:02:00,1.4779,1.47815,1.47765,1.47775,444800000.0
2008-12-09 19:03:00,1.47775,1.47805,1.4773,1.4775,563999999.0
2008-12-09 19:04:00,1.4775,1.4778,1.4775,1.4777,318400000.0
2008-12-09 19:05:00,1.4777,1.478,1.4775,1.47795,439399999.0
2008-12-09 19:06:00,1.47795,1.47795,1.4776,1.47795,239200000.0
2008-12-09 19:07:00,1.47795,1.47855,1.4779,1.4785,338800000.0
2008-12-09 19:08:00,1.4784,1.47895,1.4783,1.47895,193800000.0
2008-12-09 19:09:00,1.47895,1.47895,1.47845,1.4788,294800000.0
2008-12-09 19:10:00,1.4788,1.47905,1.4786,1.4787,393800000.0
2008-12-09 19:11:00,1.4789,1.479,1.47855,1.4788,327400000.0
2008-12-09 19:12:00,1.47885,1.4812,1.47885,1.4811,201600000.0
2008-12-09 19:13:00,1.4811,1.48225,1.48105,1.48225,392700000.0
2008-12-09 19:14:00,1.4823,1.4829,1.4814,1.4814,337800000.0
2008-12-09 19:15:00,1.48145,1.48245,1.4814,1.4823,244200000.0
2008-12-09 19:16:00,1.4823,1.48235,1.48195,1.4822,336800000.0
2008-12-09 19:17:00,1.48225,1.4823,1.4817,1.48205,249600000.0
2008-12-09 19:18:00,1.48195,1.4827,1.4818,1.4827,392000000.0
2008-12-09 19:19:00,1.4827,1.48345,1.48255,1.48345,244800000.0
2008-12-09 19:20:00,1.4835,1.48385,1.4834,1.48345,245600000.0
2008-12-09 19:21:00,1.4834,1.48345,1.48165,1.4824,447200000.0
2008-12-09 19:22:00,1.4824,1.4824,1.4818,1.48195,305600000.0
2008-12-09 19:23:00,1.482,1.48245,1.48185,1.4823,188800000.0
2008-12-09 19:24:00,1.4824,1.48245,1.4822,1.4823,139400000.0
2008-12-09 19:25:00,1.4823,1.4827,1.4822,1.48265,279800000.0
2008-12-09 19:26:00,1.48265,1.48265,1.4819,1.48225,326800000.0
2008-12-09 19:27:00,1.48225,1.48245,1.4819,1.482,266600000.0
2008-12-09 19:28:00,1.482,1.48245,1.4819,1.4824,113600000.0
2008-12-09 19:29:00,1.48245,1.48255,1.48185,1.48245,477000001.0
2008-12-09 19:30:00,1.48255,1.48395,1.48255,1.48395,284000000.0
2008-12-09 19:31:00,1.484,1.484,1.48315,1.48345,299000000.0
2008-12-09 19:32:00,1.48345,1.48355,1.48345,1.4835,144800000.0
2008-12-09 19:33:00,1.4835,1.4835,1.4834,1.48345,109600000.0
2008-12-09 19:34:00,1.48345,1.48345,1.48195,1.48205,198600000.0
2008-12-09 19:35:00,1.48205,1.4823,1.48185,1.4821,215199999.0
2008-12-09 19:36:00,1.48215,1.4825,1.48215,1.4824,211600000.0
2008-12-09 19:37:00,1.4824,1.4831,1.4823,1.48305,369000000.0
2008-12-09 19:38:00,1.48305,1.48305,1.48305,1.48305,25600000.0
2008-12-09 19:39:00,1.4831,1.48335,1.48295,1.48335,155200000.0
2008-12-09 19:40:00,1.4834,1.48345,1.48275,1.48285,249600000.0
2008-12-09 19:41:00,1.48285,1.4832,1.4828,1.48285,97600000.0
2008-12-09 19:42:00,1.48285,1.483,1.4828,1.4829,144000000.0
2008-12-09 19:43:00,1.4829,1.4839,1.48285,1.48375,381199999.0
2008-12-09 19:44:00,1.4838,1.48405,1.4829,1.48305,276800000.0
2008-12-09 19:45:00,1.4831,1.4831,1.48255,1.4827,152600000.0
2008-12-09 19:46:00,1.4827,1.4827,1.48225,1.48235,125600000.0
2008-12-09 19:47:00,1.48225,1.48345,1.4818,1.48345,387600000.0
2008-12-09 19:48:00,1.4835,1.4835,1.48215,1.4833,462800000.0
2008-12-09 19:49:00,1.4833,1.48345,1.48315,1.4833,308000000.0
2008-12-09 19:50:00,1.4833,1.4833,1.48305,1.4831,79200000.0
2008-12-09 19:51:00,1.4831,1.48315,1.48275,1.4831,171599999.0
2008-12-09 19:52:00,1.4831,1.4837,1.4831,1.4835,422400000.0
2008-12-09 19:53:00,1.4835,1.4835,1.4835,1.4835,177600000.0
2008-12-09 19:54:00,1.4835,1.4835,1.48195,1.48205,299400000.0
2008-12-09 19:55:00,1.48195,1.48225,1.48195,1.4821,234400000.0
2008-12-09 19:56:00,1.482,1.48215,1.4816,1.48195,185200000.0
2008-12-09 19:57:00,1.48205,1.4825,1.482,1.482,260000001.0
2008-12-09 19:58:00,1.4818,1.4818,1.4815,1.48175,242000000.0
2008-12-09 19:59:00,1.48165,1.48195,1.481,1.481,432800000.0
2008-12-09 20:00:00,1.481,1.4813,1.481,1.4811,220000000.0
2008-12-09 20:01:00,1.48105,1.48175,1.48105,1.48125,249200000.0
2008-12-09 20:02:00,1.4812,1.48135,1.481,1.48125,200800000.0
2008-12-09 20:03:00,1.48125,1.4815,1.48105,1.48115,257200000.0
2008-12-09 20:04:00,1.4811,1.4811,1.4807,1.4808,307200000.0
2008-12-09 20:05:00,1.4808,1.4817,1.4808,1.4813,144000000.0
2008-12-09 20:06:00,1.4813,1.4815,1.481,1.4815,164600000.0
2008-12-09 20:07:00,1.4815,1.48155,1.48145,1.48155,183200000.0
2008-12-09 20:08:00,1.4815,1.4816,1.4815,1.4816,154400000.0
2008-12-09 20:09:00,1.4816,1.48165,1.4816,1.4816,95200000.0
2008-12-09 20:10:00,1.4816,1.4826,1.4816,1.48225,306000000.0
2008-12-09 20:11:00,1.48225,1.48225,1.48145,1.48145,304800000.0
2008-12-09 20:12:00,1.48145,1.48145,1.48065,1.48065,148000000.0
2008-12-09 20:13:00,1.48065,1.48065,1.4781,1.4781,183100000.0
2008-12-09 20:14:00,1.4779,1.4789,1.4775,1.4787,253800000.0
2008-12-09 20:15:00,1.47855,1.47905,1.47755,1.4777,183400000.0
2008-12-09 20:16:00,1.4777,1.47825,1.4772,1.4781,216800000.0
2008-12-09 20:17:00,1.478,1.478,1.47705,1.4771,85600000.0
2008-12-09 20:18:00,1.4771,1.47755,1.477,1.47715,136800000.0
2008-12-09 20:19:00,1.47715,1.47725,1.47715,1.4772,24000000.0
2008-12-09 20:20:00,1.4772,1.4772,1.47715,1.47715,19200000.0
2008-12-09 20:21:00,1.47715,1.47745,1.47715,1.47735,84000000.0
2008-12-09 20:22:00,1.47745,1.47745,1.47705,1.4771,91200000.0
2008-12-09 20:23:00,1.47715,1.47785,1.4771,1.47785,98200000.0
2008-12-09 20:24:00,1.4778,1.47825,1.4778,1.47825,97600000.0
2008-12-09 20:25:00,1.47825,1.4788,1.47825,1.47845,180799999.0
2008-12-09 20:26:00,1.4784,1.4784,1.4778,1.4781,153300000.0
2008-12-09 20:27:00,1.47815,1.47815,1.4774,1.4775,238400000.0
2008-12-09 20:28:00,1.4774,1.4777,1.47625,1.47755,415800000.0
2008-12-09 20:29:00,1.47755,1.4777,1.4762,1.47755,364600000.0
2008-12-09 20:30:00,1.47755,1.4776,1.47695,1.47715,192600000.0
2008-12-09 20:31:00,1.47705,1.47765,1.47705,1.47745,88800000.0
2008-12-09 20:32:00,1.47745,1.4775,1.4765,1.47655,104000000.0
2008-12-09 20:33:00,1.47655,1.47705,1.47655,1.47685,215200000.0
2008-12-09 20:34:00,1.47685,1.47725,1.47675,1.4768,324800000.0
2008-12-09 20:35:00,1.47685,1.4772,1.47655,1.47695,239200000.0
2008-12-09 20:36:00,1.4768,1.47785,1.47655,1.4768,349800000.0
2008-12-09 20:37:00,1.477,1.4775,1.477,1.4772,136600000.0
2008-12-09 20:38:00,1.4772,1.4772,1.4772,1.4772,14400000.0
2008-12-09 20:39:00,1.4772,1.47845,1.4772,1.4784,81800000.0
2008-12-09 20:40:00,1.4784,1.4785,1.47835,1.47835,106400000.0
2008-12-09 20:41:00,1.47835,1.47835,1.4778,1.47785,86400000.0
2008-12-09 20:42:00,1.47785,1.47805,1.47785,1.47805,172000000.0
2008-12-09 20:43:00,1.4781,1.4781,1.47805,1.47805,22400000.0
2008-12-09 20:44:00,1.47805,1.47805,1.47795,1.478,143200000.0
2008-12-09 20:45:00,1.478,1.478,1.4773,1.478,110400000.0
2008-12-09 20:46:00,1.4779,1.4779,1.47755,1.4776,124800000.0
2008-12-09 20:47:00,1.47755,1.478,1.4775,1.47775,152400000.0
2008-12-09 20:48:00,1.4777,1.478,1.4777,1.478,77000000.0
2008-12-09 20:49:00,1.47795,1.4784,1.47795,1.4784,75200000.0
2008-12-09 20:50:00,1.4783,1.47895,1.4783,1.47875,143399999.0
2008-12-09 20:51:00,1.47875,1.47875,1.4785,1.4787,68000000.0
2008-12-09 20:52:00,1.4787,1.4787,1.47795,1.47825,194600000.0
2008-12-09 20:53:00,1.47825,1.47865,1.47795,1.47865,222400000.0
2008-12-09 20:54:00,1.47865,1.47865,1.4779,1.47795,422199999.0
2008-12-09 20:55:00,1.47795,1.47825,1.47735,1.47825,222600000.0
2008-12-09 20:56:00,1.47825,1.47845,1.47785,1.47835,150400000.0
2008-12-09 20:57:00,1.47835,1.47835,1.4776,1.4779,105600000.0
2008-12-09 20:58:00,1.4776,1.4778,1.4776,1.4777,73200000.0
2008-12-09 20:59:00,1.47775,1.4779,1.47775,1.4779,12800000.0
2008-12-09 21:00:00,1.4779,1.4781,1.4779,1.4781,12800000.0
2008-12-09 21:01:00,1.478,1.4783,1.47795,1.47805,102600000.0
2008-12-09 21:02:00,1.4781,1.4781,1.4778,1.47785,49600000.0
2008-12-09 21:03:00,1.47785,1.4781,1.4777,1.4777,75200000.0
2008-12-09 21:04:00,1.4776,1.47765,1.47675,1.47675,205400001.0
2008-12-09 21:05:00,1.47675,1.4782,1.4766,1.4782,373400000.0
2008-12-09 21:06:00,1.4781,1.4782,1.4776,1.4778,142000000.0
2008-12-09 21:07:00,1.4779,1.47805,1.4777,1.4777,124800000.0
2008-12-09 21:08:00,1.4777,1.47775,1.47685,1.477,339800000.0
2008-12-09 21:09:00,1.477,1.477,1.47495,1.4751,424199999.0
2008-12-09 21:10:00,1.475,1.4753,1.47435,1.47525,370399999.0
2008-12-09 21:11:00,1.4753,1.47625,1.4753,1.47625,198800000.0
2008-12-09 21:12:00,1.47625,1.47625,1.4757,1.4758,97600000.0
2008-12-09 21:13:00,1.47585,1.476,1.4751,1.47545,231600000.0
2008-12-09 21:14:00,1.4753,1.4753,1.47515,1.4753,48000000.0
2008-12-09 21:15:00,1.4753,1.4767,1.4753,1.4767,210800000.0
2008-12-09 21:16:00,1.4767,1.4777,1.4766,1.4768,474900000.0
2008-12-09 21:17:00,1.47685,1.4772,1.4767,1.4772,460800000.0
2008-12-09 21:18:00,1.4771,1.4782,1.47695,1.4782,472799999.0
2008-12-09 21:19:00,1.4783,1.4785,1.4779,1.47815,270800000.0
2008-12-09 21:20:00,1.4782,1.4791,1.4781,1.4791,268999999.0
2008-12-09 21:21:00,1.4791,1.47915,1.4786,1.4786,494999999.0
2008-12-09 21:22:00,1.47865,1.4787,1.478,1.4781,147400000.0
2008-12-09 21:23:00,1.4782,1.47825,1.47805,1.47805,178400000.0
2008-12-09 21:24:00,1.4781,1.4781,1.47645,1.4766,268200000.0
2008-12-09 21:25:00,1.4767,1.4767,1.4765,1.4765,108000000.0
2008-12-09 21:26:00,1.47655,1.4767,1.47565,1.47565,125600000.0
2008-12-09 21:27:00,1.47565,1.47585,1.47565,1.47585,88800000.0
2008-12-09 21:28:00,1.4759,1.4759,1.47575,1.4758,62800000.0
2008-12-09 21:29:00,1.4758,1.4759,1.47575,1.47585,57000000.0
2008-12-09 21:30:00,1.4759,1.4761,1.47565,1.47565,158800000.0
2008-12-09 21:31:00,1.47565,1.47565,1.4748,1.4748,134200000.0
2008-12-09 21:32:00,1.4748,1.47545,1.47475,1.47535,198400000.0
2008-12-09 21:33:00,1.47535,1.47535,1.47505,1.47505,48000000.0
2008-12-09 21:34:00,1.47505,1.47515,1.475,1.475,46200000.0
2008-12-09 21:35:00,1.47505,1.47535,1.47485,1.47515,137800000.0
2008-12-09 21:36:00,1.4752,1.47535,1.4752,1.4752,58490000.0
2008-12-09 21:37:00,1.4752,1.47525,1.47505,1.47505,54000000.0
2008-12-09 21:38:00,1.4751,1.4751,1.47445,1.47445,92000000.0
2008-12-09 21:39:00,1.47445,1.47495,1.4744,1.4748,65600000.0
2008-12-09 21:40:00,1.4748,1.4749,1.47465,1.4749,73200000.0
2008-12-09 21:41:00,1.47475,1.4749,1.47425,1.47425,54000000.0
2008-12-09 21:42:00,1.4742,1.4742,1.4731,1.4736,165700000.0
2008-12-09 21:43:00,1.4736,1.47385,1.4735,1.4735,103400000.0
2008-12-09 21:44:00,1.47355,1.47365,1.4735,1.4736,76400000.0
2008-12-09 21:45:00,1.4736,1.47395,1.47345,1.47365,144000000.0
2008-12-09 21:46:00,1.4737,1.47385,1.4736,1.4736,86200000.0
2008-12-09 21:47:00,1.4736,1.47425,1.4736,1.47425,98000000.0
2008-12-09 21:48:00,1.4743,1.47525,1.47425,1.47525,107400000.0
2008-12-09 21:49:00,1.47525,1.4758,1.4749,1.47515,126300000.0
2008-12-09 21:50:00,1.4751,1.47535,1.4737,1.4739,292589999.0
2008-12-09 21:51:00,1.4739,1.47445,1.47385,1.47425,220400000.0
2008-12-09 21:52:00,1.47425,1.4745,1.47395,1.47445,211200000.0
2008-12-09 21:53:00,1.47445,1.4748,1.47435,1.4748,129600000.0
2008-12-09 21:54:00,1.4748,1.47505,1.47425,1.47445,205400000.0
2008-12-09 21:55:00,1.47455,1.47465,1.4742,1.4745,205400000.0
2008-12-09 21:56:00,1.4745,1.47495,1.4743,1.47485,305600000.0
2008-12-09 21:57:00,1.47485,1.4749,1.47475,1.4749,168000000.0
2008-12-09 21:58:00,1.4749,1.4758,1.4748,1.47555,328800000.0
2008-12-09 21:59:00,1.47555,1.47615,1.47545,1.47585,255900000.0
2008-12-09 22:00:00,1.4758,1.47585,1.4751,1.4753,372400000.0
2008-12-09 22:01:00,1.47535,1.4763,1.47535,1.4763,142400000.0
2008-12-09 22:02:00,1.4762,1.4763,1.4758,1.4758,151000000.0
2008-12-09 22:03:00,1.4758,1.4758,1.4753,1.4758,115400000.0
2008-12-09 22:04:00,1.47575,1.4761,1.4756,1.4761,108400000.0
2008-12-09 22:05:00,1.47595,1.4762,1.4758,1.47605,106100000.0
2008-12-09 22:06:00,1.47605,1.47605,1.47445,1.475,327200002.0
2008-12-09 22:07:00,1.475,1.475,1.4748,1.4748,129600000.0
2008-12-09 22:08:00,1.4749,1.4749,1.4746,1.47475,189800001.0
2008-12-09 22:09:00,1.47475,1.4749,1.47475,1.47485,60800000.0
2008-12-09 22:10:00,1.4749,1.4749,1.4747,1.4747,37600000.0
2008-12-09 22:11:00,1.47475,1.47475,1.4739,1.4739,254600000.0
2008-12-09 22:12:00,1.47405,1.47405,1.47385,1.4739,138500000.0
2008-12-09 22:13:00,1.4739,1.47395,1.47385,1.47385,63000000.0
2008-12-09 22:14:00,1.47385,1.47405,1.4737,1.47405,68600000.0
2008-12-09 22:15:00,1.47405,1.4748,1.47405,1.47465,214400000.0
2008-12-09 22:16:00,1.47465,1.47465,1.4744,1.4745,144800000.0
2008-12-09 22:17:00,1.4745,1.4745,1.47425,1.47435,71200000.0
2008-12-09 22:18:00,1.47435,1.47435,1.47355,1.47385,85800000.0
2008-12-09 22:19:00,1.47385,1.47425,1.47385,1.47425,129800000.0
2008-12-09 22:20:00,1.47425,1.47535,1.47425,1.47535,329700000.0
2008-12-09 22:21:00,1.47545,1.47545,1.4748,1.4749,529900000.0
2008-12-09 22:22:00,1.47485,1.47485,1.4747,1.4747,28800000.0
2008-12-09 22:23:00,1.4747,1.4747,1.47435,1.47435,108000000.0
2008-12-09 22:24:00,1.47435,1.4749,1.47435,1.47485,364400000.0
2008-12-09 22:25:00,1.4749,1.4749,1.4746,1.47475,199700000.0
2008-12-09 22:26:00,1.47475,1.4748,1.4745,1.4747,312000000.0
2008-12-09 22:27:00,1.4747,1.4747,1.47465,1.4747,280400000.0
2008-12-09 22:28:00,1.4747,1.47485,1.47465,1.47485,82400000.0
2008-12-09 22:29:00,1.47485,1.47485,1.47455,1.47465,78900000.0
2008-12-09 22:30:00,1.47465,1.47465,1.4741,1.4742,146900000.0
2008-12-09 22:31:00,1.47425,1.47455,1.4741,1.47445,139200000.0
2008-12-09 22:32:00,1.47435,1.47505,1.47435,1.475,250100000.0
2008-12-09 22:33:00,1.4749,1.47525,1.4747,1.47515,161800000.0
2008-12-09 22:34:00,1.47515,1.47625,1.47505,1.4757,323500000.0
2008-12-09 22:35:00,1.47575,1.47575,1.4749,1.47505,238600000.0
2008-12-09 22:36:00,1.47505,1.4759,1.47505,1.47565,328300000.0
2008-12-09 22:37:00,1.47565,1.47565,1.47525,1.47525,93600000.0
2008-12-09 22:38:00,1.47525,1.4753,1.47525,1.4753,28800000.0
2008-12-09 22:39:00,1.47525,1.47525,1.47445,1.47525,220400000.0
2008-12-09 22:40:00,1.47525,1.47555,1.47515,1.4755,214400000.0
2008-12-09 22:41:00,1.4755,1.47565,1.47515,1.47545,254200000.0
2008-12-09 22:42:00,1.47545,1.4759,1.47545,1.4758,254400000.0
2008-12-09 22:43:00,1.4759,1.47615,1.4757,1.47615,377300000.0
2008-12-09 22:44:00,1.4762,1.47635,1.476,1.476,312400000.0
2008-12-09 22:45:00,1.47605,1.47605,1.4756,1.4758,384000000.0
2008-12-09 22:46:00,1.47575,1.47575,1.4754,1.4757,85600000.0
2008-12-09 22:47:00,1.4757,1.47575,1.47465,1.47515,178200000.0
2008-12-09 22:48:00,1.475,1.4753,1.47495,1.47505,176000000.0
2008-12-09 22:49:00,1.47535,1.47535,1.4752,1.4752,146400000.0
2008-12-09 22:50:00,1.4752,1.4752,1.47505,1.47505,188800000.0
2008-12-09 22:51:00,1.47515,1.47515,1.4749,1.475,102200001.0
2008-12-09 22:52:00,1.47505,1.47505,1.4748,1.47495,95700000.0
2008-12-09 22:53:00,1.47495,1.47495,1.47485,1.47485,63200000.0
2008-12-09 22:54:00,1.47485,1.47485,1.47475,1.47475,101600000.0
2008-12-09 22:55:00,1.47475,1.47475,1.4746,1.4746,277200000.0
2008-12-09 22:56:00,1.4746,1.4747,1.4746,1.47465,160800000.0
2008-12-09 22:57:00,1.47465,1.47485,1.47465,1.4747,93600000.0
2008-12-09 22:58:00,1.47465,1.47495,1.4746,1.4748,139300000.0
2008-12-09 22:59:00,1.4748,1.4748,1.4745,1.47455,20000000.0
2008-12-09 23:00:00,1.4746,1.47515,1.4744,1.475,104400000.0
2008-12-09 23:01:00,1.475,1.475,1.4748,1.47495,33600000.0
2008-12-09 23:02:00,1.4749,1.4749,1.47465,1.47465,24000000.0
2008-12-09 23:03:00,1.47465,1.475,1.4746,1.475,89600000.0
2008-12-09 23:04:00,1.47505,1.47505,1.4748,1.47485,71200000.0
2008-12-09 23:05:00,1.4748,1.4748,1.4746,1.47465,40800000.0
2008-12-09 23:06:00,1.47445,1.47475,1.4743,1.47435,108900000.0
2008-12-09 23:07:00,1.4743,1.47455,1.47395,1.4743,102200000.0
2008-12-09 23:08:00,1.4743,1.4746,1.4742,1.47435,54400000.0
2008-12-09 23:09:00,1.47435,1.47435,1.47435,1.47435,1600000.0
2008-12-09 23:10:00,1.4745,1.4745,1.47435,1.47435,6400000.0
2008-12-09 23:11:00,1.47435,1.47435,1.47435,1.47435,19200000.0
2008-12-09 23:12:00,1.47435,1.47435,1.474,1.4742,101300000.0
2008-12-09 23:13:00,1.4741,1.4742,1.47385,1.47385,77400000.0
2008-12-09 23:14:00,1.47385,1.474,1.47385,1.474,16200000.0
2008-12-09 23:15:00,1.474,1.474,1.47385,1.47385,8000000.0
2008-12-09 23:16:00,1.47385,1.47385,1.47265,1.4728,60300000.0
2008-12-09 23:17:00,1.47275,1.473,1.47255,1.47285,64800000.0
2008-12-09 23:18:00,1.47285,1.47285,1.4723,1.47265,34400000.0
2008-12-09 23:19:00,1.47265,1.4731,1.4725,1.47295,68000000.0
2008-12-09 23:20:00,1.47295,1.47335,1.47295,1.47315,85600000.0
2008-12-09 23:21:00,1.47315,1.47325,1.47315,1.47325,6400000.0
2008-12-09 23:22:00,1.47325,1.4735,1.47325,1.4735,6400000.0
2008-12-09 23:23:00,1.4735,1.4735,1.4735,1.4735,7200000.0
2008-12-09 23:24:00,1.4735,1.47405,1.4734,1.474,62600000.0
2008-12-09 23:25:00,1.47415,1.47455,1.4734,1.4745,155600000.0
2008-12-09 23:26:00,1.4743,1.47455,1.4735,1.47365,58000000.0
2008-12-09 23:27:00,1.4736,1.4737,1.4736,1.4736,45600000.0
2008-12-09 23:28:00,1.4736,1.47385,1.4736,1.47385,68200000.0
2008-12-09 23:29:00,1.4739,1.4747,1.47385,1.4744,172400000.0
2008-12-09 23:30:00,1.47455,1.4746,1.4741,1.4745,83000000.0
2008-12-09 23:31:00,1.4746,1.4752,1.4745,1.4749,66000000.0
2008-12-09 23:32:00,1.47495,1.47515,1.4747,1.47485,54800000.0
2008-12-09 23:33:00,1.4749,1.475,1.4749,1.475,19200000.0
2008-12-09 23:34:00,1.47505,1.4752,1.4749,1.475,24800000.0
2008-12-09 23:35:00,1.475,1.475,1.4748,1.4748,11200000.0
2008-12-09 23:36:00,1.47485,1.47505,1.47475,1.47485,59200000.0
2008-12-09 23:37:00,1.4748,1.4748,1.4747,1.4748,32000000.0
2008-12-09 23:38:00,1.47485,1.47485,1.47445,1.47445,88000000.0
2008-12-09 23:39:00,1.47455,1.47455,1.47445,1.4745,101600000.0
2008-12-09 23:40:00,1.47445,1.47465,1.47435,1.4744,213600000.0
2008-12-09 23:41:00,1.4745,1.47465,1.47445,1.47445,133600000.0
2008-12-09 23:42:00,1.47445,1.47445,1.47405,1.47405,88400000.0
2008-12-09 23:43:00,1.47445,1.47475,1.47425,1.4747,52200000.0
2008-12-09 23:44:00,1.4747,1.47475,1.4747,1.47475,11200000.0
2008-12-09 23:45:00,1.47475,1.47475,1.47435,1.4744,107700000.0
2008-12-09 23:46:00,1.4744,1.4747,1.4744,1.47445,68000000.0
2008-12-09 23:47:00,1.47445,1.4746,1.47445,1.4746,12800000.0
2008-12-09 23:48:00,1.4746,1.4746,1.4745,1.47455,60800000.0
2008-12-09 23:49:00,1.47455,1.4747,1.4745,1.4745,49600000.0
2008-12-09 23:50:00,1.4745,1.4746,1.4745,1.4746,20800000.0
2008-12-09 23:51:00,1.4746,1.47505,1.4746,1.47505,52000000.0
2008-12-09 23:52:00,1.475,1.47505,1.475,1.475,6400000.0
2008-12-09 23:53:00,1.47485,1.47485,1.47465,1.47465,37600000.0
2008-12-09 23:54:00,1.47475,1.475,1.47475,1.47495,33600000.0
2008-12-09 23:55:00,1.47495,1.4778,1.47495,1.4754,147000000.0
2008-12-09 23:56:00,1.4754,1.47595,1.4754,1.47575,47200000.0
2008-12-09 23:57:00,1.47575,1.47595,1.47555,1.47585,36400000.0
2008-12-09 23:58:00,1.47555,1.4756,1.47485,1.4752,97800000.0
2008-12-09 23:59:00,1.47525,1.4754,1.4745,1.4749,105600000.0
2008-12-10 00:00:00,1.4749,1.4752,1.4746,1.4749,123600000.0
2008-12-10 00:01:00,1.4752,1.4752,1.4752,1.4752,14400000.0
2008-12-10 00:02:00,1.47535,1.4754,1.47535,1.4754,2000000.0
2008-12-10 00:03:00,1.4754,1.4757,1.4754,1.4755,65000000.0
2008-12-10 00:04:00,1.4759,1.47605,1.47545,1.47545,92800000.0
2008-12-10 00:05:00,1.47555,1.47555,1.47555,1.47555,16000000.0
2008-12-10 00:06:00,1.4755,1.4755,1.47475,1.4749,12800000.0
2008-12-10 00:07:00,1.4749,1.4749,1.4747,1.4747,29800000.0
2008-12-10 00:08:00,1.47475,1.47505,1.47465,1.4747,28000000.0
2008-12-10 00:09:00,1.4747,1.4747,1.47465,1.47465,2600000.0
2008-12-10 00:10:00,1.4748,1.47495,1.4747,1.4747,23000000.0
2008-12-10 00:11:00,1.4747,1.4747,1.47455,1.47455,8000000.0
2008-12-10 00:12:00,1.4749,1.475,1.4747,1.4747,19200000.0
2008-12-10 00:13:00,1.4748,1.4751,1.4747,1.4751,10000000.0
2008-12-10 00:14:00,1.47515,1.47535,1.4741,1.47515,77200000.0
2008-12-10 00:15:00,1.4752,1.47585,1.47495,1.47565,107000000.0
2008-12-10 00:16:00,1.47585,1.47615,1.47585,1.47595,17000000.0
2008-12-10 00:17:00,1.476,1.47625,1.47585,1.476,32800000.0
2008-12-10 00:18:00,1.476,1.47655,1.47585,1.47625,86800000.0
2008-12-10 00:19:00,1.47625,1.47625,1.47605,1.47625,100400000.0
2008-12-10 00:20:00,1.47625,1.47625,1.47625,1.47625,4800000.0
2008-12-10 00:21:00,1.47625,1.47625,1.47625,1.47625,4800000.0
2008-12-10 00:22:00,1.47625,1.47625,1.47625,1.47625,9600000.0
2008-12-10 00:23:00,1.47625,1.47625,1.47625,1.47625,9600000.0
2008-12-10 00:24:00,1.47625,1.4763,1.47585,1.47585,30400000.0
2008-12-10 00:25:00,1.47595,1.47595,1.47585,1.47595,6800000.0
2008-12-10 00:26:00,1.47585,1.47585,1.4755,1.4755,25800001.0
2008-12-10 00:27:00,1.4757,1.4757,1.4757,1.4757,1000000.0
2008-12-10 00:28:00,1.4756,1.4757,1.4756,1.4757,18799999.0
2008-12-10 00:29:00,1.4756,1.4756,1.4756,1.4756,48600003.0
2008-12-10 00:30:00,1.4752,1.4756,1.475,1.4754,94600000.0
2008-12-10 00:31:00,1.4755,1.4755,1.47535,1.4755,14000000.0
2008-12-10 00:32:00,1.4755,1.4756,1.4754,1.4756,99400000.0
2008-12-10 00:33:00,1.4756,1.4756,1.4756,1.4756,24000000.0
2008-12-10 00:34:00,1.4756,1.4756,1.4751,1.4751,105200000.0
2008-12-10 00:35:00,1.4754,1.4757,1.4752,1.4756,66000000.0
2008-12-10 00:36:00,1.4757,1.4759,1.4757,1.4759,17600000.0
2008-12-10 00:37:00,1.476,1.47645,1.476,1.47645,22800000.0
2008-12-10 00:38:00,1.47645,1.47645,1.47645,1.47645,10200000.0
2008-12-10 00:39:00,1.47645,1.47645,1.4763,1.4764,15000000.0
2008-12-10 00:40:00,1.47635,1.47645,1.47625,1.47625,28200000.0
2008-12-10 00:41:00,1.47635,1.47635,1.4752,1.47535,77300000.0
2008-12-10 00:42:00,1.4752,1.4757,1.475,1.47515,67200000.0
2008-12-10 00:43:00,1.47515,1.4753,1.47515,1.4752,28000000.0
2008-12-10 00:44:00,1.4752,1.47575,1.47495,1.4751,43200000.0
2008-12-10 00:45:00,1.4751,1.4751,1.4751,1.4751,27200000.0
2008-12-10 00:46:00,1.47515,1.4754,1.47515,1.4752,14000000.0
2008-12-10 00:47:00,1.4752,1.4752,1.4751,1.4751,10000000.0
2008-12-10 00:48:00,1.47515,1.4754,1.4751,1.4754,13200000.0
2008-12-10 00:49:00,1.4754,1.4754,1.4754,1.4754,9000000.0
2008-12-10 00:50:00,1.4754,1.4754,1.4754,1.4754,4800000.0
2008-12-10 00:51:00,1.47507,1.47523,1.47496,1.4752,99600000.0
2008-12-10 00:52:00,1.4755,1.4755,1.4754,1.4754,8000000.0
2008-12-10 00:53:00,1.4754,1.4754,1.4754,1.4754,8000000.0
2008-12-10 00:54:00,1.4754,1.4756,1.4754,1.4756,8000000.0
2008-12-10 00:55:00,1.47555,1.4756,1.47555,1.4756,9600000.0
2008-12-10 00:56:00,1.4756,1.4756,1.47555,1.4756,11200000.0
2008-12-10 00:57:00,1.4755,1.4755,1.4755,1.4755,3200000.0
2008-12-10 00:58:00,1.47525,1.47527,1.47515,1.47515,22400000.0
2008-12-10 00:59:00,1.47525,1.47542,1.47525,1.47538,13600000.0
2008-12-10 01:00:00,1.4755,1.4755,1.47485,1.4751,46200000.0
2008-12-10 01:01:00,1.47515,1.4752,1.47515,1.4752,6400000.0
2008-12-10 01:02:00,1.4752,1.4752,1.4751,1.4751,16000000.0
2008-12-10 01:03:00,1.4751,1.47535,1.4751,1.47535,23400000.0
2008-12-10 01:04:00,1.47535,1.4754,1.47485,1.47525,35600000.0
2008-12-10 01:05:00,1.4752,1.4752,1.47515,1.47515,3200000.0
2008-12-10 01:06:00,1.47515,1.4752,1.47515,1.4752,9000000.0
2008-12-10 01:07:00,1.4752,1.4752,1.4752,1.4752,5800000.0
2008-12-10 01:08:00,1.47517,1.47517,1.47491,1.47496,6200000.0
2008-12-10 01:09:00,1.4752,1.47525,1.47515,1.47515,13200000.0
2008-12-10 01:10:00,1.47515,1.47515,1.47515,1.47515,1600000.0
2008-12-10 01:11:00,1.47515,1.47525,1.47515,1.4752,11000000.0
2008-12-10 01:12:00,1.47525,1.47525,1.4752,1.4752,23200000.0
2008-12-10 01:13:00,1.4752,1.4752,1.4752,1.4752,24000000.0
2008-12-10 01:14:00,1.4752,1.4752,1.4752,1.4752,45600000.0
2008-12-10 01:15:00,1.4752,1.4752,1.475,1.475,85000000.0
2008-12-10 01:16:00,1.475,1.475,1.475,1.475,98000000.0
2008-12-10 01:17:00,1.475,1.475,1.4746,1.47475,45000000.0
2008-12-10 01:18:00,1.47475,1.4748,1.4747,1.4748,30800000.0
2008-12-10 01:19:00,1.4748,1.4748,1.4746,1.4746,9600000.0
2008-12-10 01:20:00,1.47465,1.47465,1.4746,1.4746,12200000.0
2008-12-10 01:21:00,1.4746,1.4749,1.4746,1.4748,26000000.0
2008-12-10 01:22:00,1.4748,1.4748,1.47455,1.47455,16600000.0
2008-12-10 01:23:00,1.47455,1.47465,1.47455,1.47465,16000000.0
2008-12-10 01:24:00,1.47465,1.47465,1.47455,1.47455,32000000.0
2008-12-10 01:25:00,1.47455,1.47455,1.47455,1.47455,25600000.0
2008-12-10 01:26:00,1.47455,1.47455,1.47455,1.47455,4800000.0
2008-12-10 01:27:00,1.47455,1.47465,1.47455,1.47465,23400000.0
2008-12-10 01:28:00,1.47465,1.47465,1.47465,1.47465,14400000.0
2008-12-10 01:29:00,1.47465,1.47465,1.47465,1.47465,9600000.0
2008-12-10 01:30:00,1.47465,1.4747,1.47455,1.47455,84200000.0
2008-12-10 01:31:00,1.47455,1.47465,1.47455,1.47465,40000000.0
2008-12-10 01:32:00,1.47465,1.4748,1.47455,1.4748,45800000.0
2008-12-10 01:33:00,1.4748,1.4749,1.4748,1.4748,50600000.0
2008-12-10 01:34:00,1.4749,1.47495,1.4748,1.4748,127800000.0
2008-12-10 01:35:00,1.4748,1.4753,1.4748,1.4753,49800000.0
2008-12-10 01:36:00,1.4753,1.4753,1.4749,1.47515,42000000.0
2008-12-10 01:37:00,1.47505,1.47515,1.47505,1.47505,9600000.0
2008-12-10 01:38:00,1.47505,1.4751,1.47505,1.47505,12800000.0
2008-12-10 01:39:00,1.47505,1.4753,1.47505,1.4752,21000000.0
2008-12-10 01:40:00,1.47515,1.4752,1.47515,1.4752,7400000.0
2008-12-10 01:41:00,1.4752,1.47525,1.4752,1.47525,5800000.0
2008-12-10 01:42:00,1.47525,1.47525,1.47525,1.47525,1600000.0
2008-12-10 01:43:00,1.47525,1.4753,1.47465,1.47485,52200000.0
2008-12-10 01:44:00,1.47485,1.4752,1.4748,1.4751,65800000.0
2008-12-10 01:45:00,1.4751,1.4751,1.4751,1.4751,11200000.0
2008-12-10 01:46:00,1.4751,1.4751,1.4751,1.4751,17600000.0
2008-12-10 01:47:00,1.4751,1.4751,1.4751,1.4751,17600000.0
2008-12-10 01:48:00,1.4751,1.4751,1.4751,1.4751,19200000.0
2008-12-10 01:49:00,1.4751,1.4751,1.4751,1.4751,9600000.0
2008-12-10 01:50:00,1.4751,1.4755,1.4751,1.4753,25600000.0
2008-12-10 01:51:00,1.4753,1.4753,1.4753,1.4753,3200000.0
2008-12-10 01:52:00,1.4753,1.4753,1.4753,1.4753,1600000.0
2008-12-10 01:53:00,1.4753,1.4753,1.4753,1.4753,10000000.0
2008-12-10 01:54:00,1.4753,1.4753,1.4753,1.4753,11800000.0
2008-12-10 01:55:00,1.4753,1.4753,1.4753,1.4753,21000000.0
2008-12-10 01:56:00,1.4753,1.4753,1.4753,1.4753,13400000.0
2008-12-10 01:57:00,1.4753,1.4753,1.4753,1.4753,8000000.0
2008-12-10 01:58:00,1.475,1.47537,1.47481,1.47529,22600000.0
2008-12-10 01:59:00,1.4753,1.4753,1.4753,1.4753,17600000.0
2008-12-10 02:00:00,1.4753,1.4756,1.4753,1.47555,25600000.0
2008-12-10 02:01:00,1.47555,1.47585,1.47485,1.47485,47800000.0
2008-12-10 02:02:00,1.475,1.475,1.475,1.475,6400000.0
2008-12-10 02:03:00,1.475,1.4751,1.475,1.475,41800000.0
2008-12-10 02:04:00,1.475,1.4753,1.475,1.47525,49400000.0
2008-12-10 02:05:00,1.47525,1.47705,1.47525,1.4762,97800000.0
2008-12-10 02:06:00,1.47625,1.47675,1.4762,1.4766,35800000.0
2008-12-10 02:07:00,1.47655,1.47655,1.47605,1.47605,40400000.0
2008-12-10 02:08:00,1.4762,1.4769,1.476,1.4762,45220000.0
2008-12-10 02:09:00,1.47625,1.47655,1.47625,1.47655,6800000.0
2008-12-10 02:10:00,1.4765,1.4766,1.47555,1.4766,143500000.0
2008-12-10 02:11:00,1.47665,1.4773,1.47655,1.4773,89600000.0
2008-12-10 02:12:00,1.4772,1.4773,1.47705,1.4772,42600000.0
2008-12-10 02:13:00,1.4772,1.47735,1.47715,1.47735,13800000.0
2008-12-10 02:14:00,1.4774,1.4775,1.47735,1.4774,34400000.0
2008-12-10 02:15:00,1.47735,1.4774,1.4773,1.4773,12200000.0
2008-12-10 02:16:00,1.47745,1.4777,1.47735,1.4777,21400000.0
2008-12-10 02:17:00,1.4776,1.4776,1.4771,1.4774,46400000.0
2008-12-10 02:18:00,1.4773,1.47745,1.4772,1.4774,31400000.0
2008-12-10 02:19:00,1.4774,1.47745,1.47735,1.47735,24000000.0
2008-12-10 02:20:00,1.4774,1.4774,1.4773,1.4774,57800000.0
2008-12-10 02:21:00,1.4774,1.4774,1.4771,1.4771,106100000.0
2008-12-10 02:22:00,1.4771,1.4772,1.47675,1.4771,83000000.0
2008-12-10 02:23:00,1.4771,1.4772,1.4767,1.4767,279800000.0
2008-12-10 02:24:00,1.4768,1.4769,1.4768,1.4769,9400000.0
2008-12-10 02:25:00,1.4769,1.477,1.4769,1.477,10600000.0
2008-12-10 02:26:00,1.477,1.477,1.477,1.477,17000000.0
2008-12-10 02:27:00,1.4771,1.4775,1.4771,1.4775,28800000.0
2008-12-10 02:28:00,1.4776,1.4776,1.47705,1.47715,38200000.0
2008-12-10 02:29:00,1.47715,1.47715,1.47705,1.47705,60800000.0
2008-12-10 02:30:00,1.47715,1.4772,1.4771,1.4771,27200000.0
2008-12-10 02:31:00,1.4771,1.4772,1.4771,1.4771,25600000.0
2008-12-10 02:32:00,1.4772,1.47735,1.4769,1.47735,27000000.0
2008-12-10 02:33:00,1.4775,1.4775,1.4766,1.4769,17000000.0
2008-12-10 02:34:00,1.47685,1.47685,1.4768,1.4768,10600000.0
2008-12-10 02:35:00,1.4767,1.477,1.4767,1.477,15200000.0
2008-12-10 02:36:00,1.47695,1.477,1.4768,1.47695,32600000.0
2008-12-10 02:37:00,1.477,1.477,1.477,1.477,2000000.0
2008-12-10 02:38:00,1.477,1.477,1.477,1.477,1000000.0
2008-12-10 02:39:00,1.47695,1.47695,1.47695,1.47695,8000000.0
2008-12-10 02:40:00,1.477,1.477,1.477,1.477,1000000.0
2008-12-10 02:41:00,1.477,1.4772,1.4769,1.4772,6200000.0
2008-12-10 02:42:00,1.47715,1.4775,1.47715,1.4775,13400000.0
2008-12-10 02:43:00,1.4775,1.4775,1.4773,1.4773,22600000.0
2008-12-10 02:44:00,1.4774,1.4775,1.4774,1.4775,14000000.0
2008-12-10 02:45:00,1.4775,1.4775,1.4775,1.4775,7200000.0
2008-12-10 02:46:00,1.4775,1.4775,1.47725,1.47725,23000000.0
2008-12-10 02:47:00,1.47725,1.47725,1.47605,1.4763,64300000.0
2008-12-10 02:48:00,1.4763,1.47635,1.4763,1.47635,19200000.0
2008-12-10 02:49:00,1.47655,1.47675,1.4761,1.47645,43240000.0
2008-12-10 02:50:00,1.47655,1.47655,1.47595,1.47625,170900000.0
2008-12-10 02:51:00,1.47625,1.47645,1.47605,1.47625,100200000.0
2008-12-10 02:52:00,1.47625,1.47625,1.47595,1.47595,29200000.0
2008-12-10 02:53:00,1.47595,1.47665,1.47595,1.47665,53800000.0
2008-12-10 02:54:00,1.47665,1.47665,1.4762,1.47625,77240000.0
2008-12-10 02:55:00,1.4762,1.4762,1.47515,1.4758,100400000.0
2008-12-10 02:56:00,1.4758,1.4758,1.4749,1.4753,50800000.0
2008-12-10 02:57:00,1.47555,1.4756,1.47555,1.4756,5800000.0
2008-12-10 02:58:00,1.4756,1.4756,1.4752,1.4753,23000000.0
2008-12-10 02:59:00,1.47535,1.47545,1.47535,1.4754,30200000.0
2008-12-10 03:00:00,1.4754,1.47575,1.4753,1.47565,39600000.0
2008-12-10 03:01:00,1.47565,1.47565,1.47565,1.47565,1600000.0
2008-12-10 03:02:00,1.47565,1.47565,1.47565,1.47565,28800000.0
2008-12-10 03:03:00,1.47565,1.47585,1.47565,1.47585,17000000.0
2008-12-10 03:04:00,1.47585,1.47615,1.4752,1.4752,120940000.0
2008-12-10 03:05:00,1.4752,1.47545,1.4752,1.4753,46600000.0
2008-12-10 03:06:00,1.4754,1.4754,1.4752,1.4754,96600000.0
2008-12-10 03:07:00,1.4754,1.4754,1.4751,1.47515,81000000.0
2008-12-10 03:08:00,1.4753,1.4755,1.4753,1.4754,64800000.0
2008-12-10 03:09:00,1.4753,1.47545,1.47525,1.4753,56440000.0
2008-12-10 03:10:00,1.4753,1.47565,1.4753,1.4755,26600000.0
2008-12-10 03:11:00,1.4755,1.4756,1.47545,1.47545,19800000.0
2008-12-10 03:12:00,1.4754,1.4754,1.47515,1.4753,23800000.0
2008-12-10 03:13:00,1.47525,1.47525,1.4749,1.475,65800000.0
2008-12-10 03:14:00,1.475,1.4752,1.4749,1.47495,248500000.0
2008-12-10 03:15:00,1.47495,1.47525,1.4748,1.4751,33600000.0
2008-12-10 03:16:00,1.47495,1.4752,1.47495,1.47495,46600000.0
2008-12-10 03:17:00,1.47495,1.47495,1.47415,1.4742,44280000.0
2008-12-10 03:18:00,1.47355,1.4738,1.4735,1.4735,49800000.0
2008-12-10 03:19:00,1.4736,1.47385,1.4735,1.47385,22200000.0
2008-12-10 03:20:00,1.4738,1.4739,1.4737,1.47385,44800000.0
2008-12-10 03:21:00,1.47385,1.47385,1.4738,1.47385,25400000.0
2008-12-10 03:22:00,1.47385,1.47425,1.47385,1.47415,61800000.0
2008-12-10 03:23:00,1.47415,1.4746,1.47415,1.47425,53600000.0
2008-12-10 03:24:00,1.47425,1.4744,1.4741,1.4741,37000000.0
2008-12-10 03:25:00,1.4741,1.4741,1.4741,1.4741,56000000.0
2008-12-10 03:26:00,1.4741,1.4741,1.4741,1.4741,8000000.0
2008-12-10 03:27:00,1.4741,1.47425,1.4741,1.47425,26000000.0
2008-12-10 03:28:00,1.47435,1.47445,1.4742,1.4744,30600000.0
2008-12-10 03:29:00,1.47455,1.47515,1.47455,1.47485,36000000.0
2008-12-10 03:30:00,1.4747,1.4747,1.4736,1.4743,87880000.0
2008-12-10 03:31:00,1.4743,1.4743,1.47415,1.47415,16800000.0
2008-12-10 03:32:00,1.47425,1.47425,1.47415,1.47415,13200000.0
2008-12-10 03:33:00,1.47415,1.4744,1.47415,1.47435,26200000.0
2008-12-10 03:34:00,1.4744,1.4744,1.47435,1.47435,6000000.0
2008-12-10 03:35:00,1.47425,1.4746,1.47425,1.47445,31600000.0
2008-12-10 03:36:00,1.47445,1.47455,1.4744,1.4745,24800000.0
2008-12-10 03:37:00,1.47455,1.4747,1.4745,1.47465,25600000.0
2008-12-10 03:38:00,1.47465,1.47475,1.47465,1.47465,13200000.0
2008-12-10 03:39:00,1.47455,1.4753,1.47455,1.4753,58600000.0
2008-12-10 03:40:00,1.4753,1.4755,1.4753,1.4755,62600000.0
2008-12-10 03:41:00,1.4755,1.4756,1.47535,1.47535,52800000.0
2008-12-10 03:42:00,1.47535,1.47545,1.4748,1.475,159400000.0
2008-12-10 03:43:00,1.4751,1.4751,1.47495,1.47495,8400000.0
2008-12-10 03:44:00,1.47495,1.47495,1.47495,1.47495,3000000.0
2008-12-10 03:45:00,1.47495,1.47495,1.4749,1.4749,8600000.0
2008-12-10 03:46:00,1.4749,1.47495,1.4749,1.47495,15400000.0
2008-12-10 03:47:00,1.47515,1.4752,1.47515,1.4752,19400000.0
2008-12-10 03:48:00,1.4752,1.47545,1.4752,1.4754,33800000.0
2008-12-10 03:49:00,1.4754,1.4754,1.47505,1.47505,7600000.0
2008-12-10 03:50:00,1.47505,1.4754,1.47505,1.4754,7000000.0
2008-12-10 03:51:00,1.4756,1.4756,1.4755,1.4755,2000000.0
2008-12-10 03:52:00,1.4755,1.4756,1.4755,1.4755,5600000.0
2008-12-10 03:53:00,1.47545,1.47545,1.47545,1.47545,1600000.0
2008-12-10 03:54:00,1.47545,1.4756,1.47545,1.4755,15800000.0
2008-12-10 03:55:00,1.4757,1.47595,1.4755,1.4756,56600000.0
2008-12-10 03:56:00,1.47555,1.47585,1.4755,1.4756,36000000.0
2008-12-10 03:57:00,1.4756,1.4759,1.47535,1.4755,91200000.0
2008-12-10 03:58:00,1.4755,1.4761,1.4755,1.4761,88200000.0
2008-12-10 03:59:00,1.47576,1.47596,1.47538,1.47573,130400000.0
2008-12-10 04:00:00,1.476,1.476,1.4755,1.4757,32200000.0
2008-12-10 04:01:00,1.47575,1.47625,1.47575,1.47605,108200000.0
2008-12-10 04:02:00,1.47595,1.4761,1.47595,1.4761,14600000.0
2008-12-10 04:03:00,1.47615,1.477,1.47585,1.47675,57600000.0
2008-12-10 04:04:00,1.4768,1.4773,1.4768,1.47725,79000000.0
2008-12-10 04:05:00,1.47725,1.47755,1.47725,1.4775,21200000.0
2008-12-10 04:06:00,1.4775,1.4775,1.4771,1.4771,55000000.0
2008-12-10 04:07:00,1.4771,1.4773,1.4771,1.4773,33400000.0
2008-12-10 04:08:00,1.47725,1.47725,1.47725,1.47725,4800000.0
2008-12-10 04:09:00,1.47735,1.47735,1.47735,1.47735,1600000.0
2008-12-10 04:10:00,1.47735,1.4779,1.47735,1.4779,64000000.0
2008-12-10 04:11:00,1.4779,1.47805,1.4777,1.4777,50720000.0
2008-12-10 04:12:00,1.47775,1.47775,1.4775,1.4776,46480000.0
2008-12-10 04:13:00,1.4776,1.4776,1.47715,1.4773,35600000.0
2008-12-10 04:14:00,1.4773,1.4773,1.47705,1.47715,56200000.0
2008-12-10 04:15:00,1.4772,1.47725,1.47715,1.47715,7400000.0
2008-12-10 04:16:00,1.4772,1.4773,1.47715,1.4773,44400000.0
2008-12-10 04:17:00,1.4771,1.4771,1.4771,1.4771,32000000.0
2008-12-10 04:18:00,1.4771,1.4771,1.477,1.4771,21800000.0
2008-12-10 04:19:00,1.4771,1.4771,1.477,1.4771,28000000.0
2008-12-10 04:20:00,1.4771,1.4771,1.4769,1.477,28200000.0
2008-12-10 04:21:00,1.477,1.4771,1.4768,1.4769,29800000.0
2008-12-10 04:22:00,1.4769,1.47695,1.4768,1.4769,20200000.0
2008-12-10 04:23:00,1.47685,1.477,1.47685,1.477,40000000.0
2008-12-10 04:24:00,1.47695,1.477,1.4766,1.4766,79800000.0
2008-12-10 04:25:00,1.47675,1.477,1.4766,1.4766,55800000.0
2008-12-10 04:26:00,1.4766,1.4766,1.4766,1.4766,6400000.0
2008-12-10 04:27:00,1.4766,1.4767,1.4766,1.4766,35600000.0
2008-12-10 04:28:00,1.4766,1.4766,1.47655,1.47655,6400000.0
2008-12-10 04:29:00,1.47655,1.47655,1.4765,1.47655,22200000.0
2008-12-10 04:30:00,1.47655,1.47655,1.47655,1.47655,6400000.0
2008-12-10 04:31:00,1.4766,1.47665,1.4766,1.4766,22800000.0
2008-12-10 04:32:00,1.47675,1.47675,1.4766,1.4767,18600000.0
2008-12-10 04:33:00,1.4767,1.4767,1.4766,1.4767,21200000.0
2008-12-10 04:34:00,1.4767,1.47675,1.4766,1.47665,14800000.0
2008-12-10 04:35:00,1.4767,1.4769,1.47655,1.47665,91400000.0
2008-12-10 04:36:00,1.47665,1.47665,1.4765,1.47655,86200000.0
2008-12-10 04:37:00,1.4765,1.47695,1.4765,1.47695,46200000.0
2008-12-10 04:38:00,1.4769,1.47715,1.47675,1.477,54800000.0
2008-12-10 04:39:00,1.477,1.477,1.4768,1.4768,20200000.0
2008-12-10 04:40:00,1.4769,1.477,1.4769,1.477,15200000.0
2008-12-10 04:41:00,1.47695,1.47695,1.47675,1.47675,53800000.0
2008-12-10 04:42:00,1.47675,1.47685,1.47665,1.47675,28600000.0
2008-12-10 04:43:00,1.47675,1.47675,1.47675,1.47675,4800000.0
2008-12-10 04:44:00,1.4768,1.4769,1.4768,1.4768,43200000.0
2008-12-10 04:45:00,1.47685,1.4769,1.4768,1.47685,24000000.0
2008-12-10 04:46:00,1.4768,1.4768,1.47665,1.4768,31800000.0
2008-12-10 04:47:00,1.47675,1.47675,1.47665,1.47675,26800000.0
2008-12-10 04:48:00,1.47675,1.47675,1.47675,1.47675,8400000.0
2008-12-10 04:49:00,1.4767,1.4767,1.47665,1.47665,6400000.0
2008-12-10 04:50:00,1.47665,1.47675,1.47665,1.47675,19000000.0
2008-12-10 04:51:00,1.47665,1.47665,1.47665,1.47665,3200000.0
2008-12-10 04:52:00,1.47655,1.47665,1.4765,1.47655,42800000.0
2008-12-10 04:53:00,1.47655,1.47665,1.4765,1.47655,74000000.0
2008-12-10 04:54:00,1.47655,1.47655,1.47645,1.47645,9000000.0
2008-12-10 04:55:00,1.4765,1.47655,1.47645,1.47655,30400000.0
2008-12-10 04:56:00,1.4766,1.47675,1.4766,1.4767,19200000.0
2008-12-10 04:57:00,1.47675,1.4768,1.47675,1.4768,19200000.0
2008-12-10 04:58:00,1.47685,1.4769,1.47675,1.4768,15400000.0
2008-12-10 04:59:00,1.47675,1.4768,1.47675,1.4768,26000000.0
2008-12-10 05:00:00,1.4768,1.4768,1.47675,1.47675,5800000.0
2008-12-10 05:01:00,1.47675,1.47675,1.4767,1.4767,10600000.0
2008-12-10 05:02:00,1.47665,1.47665,1.47565,1.47605,136800000.0
2008-12-10 05:03:00,1.47605,1.4762,1.4756,1.476,213000000.0
2008-12-10 05:04:00,1.476,1.47615,1.47595,1.47615,79800000.0
2008-12-10 05:05:00,1.4762,1.4765,1.47615,1.47645,70000000.0
2008-12-10 05:06:00,1.47645,1.47655,1.4762,1.4765,59000000.0
2008-12-10 05:07:00,1.4765,1.4765,1.47645,1.4765,27200000.0
2008-12-10 05:08:00,1.4765,1.47675,1.4765,1.47675,28200000.0
2008-12-10 05:09:00,1.47675,1.47695,1.4767,1.4768,29800000.0
2008-12-10 05:10:00,1.4767,1.4767,1.47595,1.47595,56400000.0
2008-12-10 05:11:00,1.47595,1.47695,1.47595,1.47635,108000000.0
2008-12-10 05:12:00,1.47635,1.47635,1.4763,1.4763,3200000.0
2008-12-10 05:13:00,1.4763,1.4763,1.4763,1.4763,14400000.0
2008-12-10 05:14:00,1.4763,1.4764,1.4763,1.4764,6400000.0
2008-12-10 05:15:00,1.4763,1.4763,1.4763,1.4763,6400000.0
2008-12-10 05:16:00,1.4764,1.47655,1.4763,1.47655,26400000.0
2008-12-10 05:17:00,1.4767,1.4773,1.4767,1.4771,23080000.0
2008-12-10 05:18:00,1.4772,1.4773,1.47675,1.4772,28800000.0
2008-12-10 05:19:00,1.4772,1.4773,1.4767,1.47725,59600000.0
2008-12-10 05:20:00,1.47725,1.4773,1.4772,1.4773,14600000.0
2008-12-10 05:21:00,1.4773,1.47735,1.47725,1.47735,14000000.0
2008-12-10 05:22:00,1.4773,1.4773,1.4769,1.4772,15400000.0
2008-12-10 05:23:00,1.4772,1.47725,1.47665,1.47725,16400000.0
2008-12-10 05:24:00,1.4773,1.47735,1.4766,1.4766,24800000.0
2008-12-10 05:25:00,1.4766,1.4766,1.4765,1.47655,6400000.0
2008-12-10 05:26:00,1.4765,1.4765,1.4765,1.4765,4800000.0
2008-12-10 05:27:00,1.4765,1.4765,1.4765,1.4765,4800000.0
2008-12-10 05:28:00,1.4765,1.4765,1.4765,1.4765,9600000.0
2008-12-10 05:29:00,1.4765,1.47675,1.47635,1.4765,51600000.0
2008-12-10 05:30:00,1.4765,1.4765,1.47645,1.47645,16000000.0
2008-12-10 05:31:00,1.47645,1.47645,1.47645,1.47645,4800000.0
2008-12-10 05:32:00,1.47645,1.47655,1.47645,1.47645,45200000.0
2008-12-10 05:33:00,1.47645,1.47665,1.47645,1.47655,40600000.0
2008-12-10 05:34:00,1.4766,1.47705,1.4763,1.4763,62400000.0
2008-12-10 05:35:00,1.4766,1.4773,1.4763,1.47725,19400000.0
2008-12-10 05:36:00,1.4773,1.4783,1.4767,1.47825,74500000.0
2008-12-10 05:37:00,1.4783,1.4783,1.4775,1.4776,109400000.0
2008-12-10 05:38:00,1.4777,1.47835,1.4774,1.4774,206400000.0
2008-12-10 05:39:00,1.4774,1.4774,1.4764,1.47665,93800000.0
2008-12-10 05:40:00,1.47665,1.47685,1.4759,1.47685,69480000.0
2008-12-10 05:41:00,1.4768,1.47685,1.47585,1.4762,97560000.0
2008-12-10 05:42:00,1.4762,1.4765,1.4756,1.47595,134800000.0
2008-12-10 05:43:00,1.47595,1.47595,1.47585,1.47585,70800000.0
2008-12-10 05:44:00,1.4756,1.4758,1.47525,1.4758,70600000.0
2008-12-10 05:45:00,1.4758,1.4758,1.4756,1.4758,41400000.0
2008-12-10 05:46:00,1.47585,1.4759,1.4754,1.4756,111080000.0
2008-12-10 05:47:00,1.47555,1.4759,1.47505,1.4758,82480000.0
2008-12-10 05:48:00,1.47585,1.4762,1.47585,1.47615,60200000.0
2008-12-10 05:49:00,1.47615,1.4763,1.47585,1.4763,21600000.0
2008-12-10 05:50:00,1.4762,1.4763,1.4762,1.47625,14600000.0
2008-12-10 05:51:00,1.4763,1.4763,1.47625,1.4763,6600000.0
2008-12-10 05:52:00,1.47625,1.4763,1.47615,1.47615,5200000.0
2008-12-10 05:53:00,1.47615,1.4764,1.47595,1.4764,24600000.0
2008-12-10 05:54:00,1.4764,1.4764,1.4763,1.4764,25400000.0
2008-12-10 05:55:00,1.4766,1.4775,1.4766,1.47715,102800000.0
2008-12-10 05:56:00,1.47715,1.4772,1.4771,1.4772,17200000.0
2008-12-10 05:57:00,1.4771,1.4777,1.4771,1.47735,51600000.0
2008-12-10 05:58:00,1.4774,1.4778,1.4773,1.4777,73600000.0
2008-12-10 05:59:00,1.4778,1.4778,1.47765,1.47765,18000000.0
2008-12-10 06:00:00,1.47775,1.47815,1.477,1.47735,137300000.0
2008-12-10 06:01:00,1.4773,1.4777,1.47695,1.4777,61600000.0
2008-12-10 06:02:00,1.4777,1.4777,1.4773,1.4774,45600000.0
2008-12-10 06:03:00,1.47745,1.4776,1.47745,1.4775,59000000.0
2008-12-10 06:04:00,1.4776,1.4778,1.47735,1.47745,55600000.0
2008-12-10 06:05:00,1.4772,1.4772,1.4768,1.4772,19000000.0
2008-12-10 06:06:00,1.47735,1.4776,1.4771,1.47715,42600000.0
2008-12-10 06:07:00,1.47715,1.4772,1.47715,1.4772,29600000.0
2008-12-10 06:08:00,1.47715,1.4772,1.4771,1.47715,65800000.0
2008-12-10 06:09:00,1.47715,1.47715,1.4771,1.4771,2600000.0
2008-12-10 06:10:00,1.47715,1.47715,1.477,1.47705,29800000.0
2008-12-10 06:11:00,1.47705,1.47705,1.47695,1.47695,44000000.0
2008-12-10 06:12:00,1.4771,1.47735,1.4766,1.47665,67800000.0
2008-12-10 06:13:00,1.4768,1.477,1.47675,1.4769,60000000.0
2008-12-10 06:14:00,1.4768,1.4768,1.47665,1.47665,54800000.0
2008-12-10 06:15:00,1.4767,1.47675,1.47665,1.47675,12200000.0
2008-12-10 06:16:00,1.4767,1.47695,1.4767,1.47695,24600000.0
2008-12-10 06:17:00,1.47695,1.477,1.4769,1.4769,15200000.0
2008-12-10 06:18:00,1.47695,1.47715,1.47695,1.477,11600000.0
2008-12-10 06:19:00,1.47695,1.477,1.47695,1.47695,9000000.0
2008-12-10 06:20:00,1.4769,1.47755,1.4769,1.4775,58920000.0
2008-12-10 06:21:00,1.47755,1.4778,1.47735,1.4775,33600000.0
2008-12-10 06:22:00,1.47745,1.4776,1.47735,1.4776,25600000.0
2008-12-10 06:23:00,1.47765,1.478,1.4774,1.478,34800000.0
2008-12-10 06:24:00,1.47795,1.478,1.4775,1.4778,96400000.0
2008-12-10 06:25:00,1.4778,1.47795,1.47765,1.4777,37400000.0
2008-12-10 06:26:00,1.4776,1.47765,1.4776,1.47765,28800000.0
2008-12-10 06:27:00,1.4776,1.4777,1.4776,1.4776,25600000.0
2008-12-10 06:28:00,1.4777,1.4782,1.47765,1.4781,54800000.0
2008-12-10 06:29:00,1.4781,1.4785,1.478,1.478,30000000.0
2008-12-10 06:30:00,1.4781,1.4785,1.478,1.47845,88000000.0
2008-12-10 06:31:00,1.47845,1.4785,1.47815,1.47825,76800000.0
2008-12-10 06:32:00,1.47825,1.47825,1.4781,1.4781,38400000.0
2008-12-10 06:33:00,1.478,1.47845,1.478,1.4784,25600000.0
2008-12-10 06:34:00,1.47845,1.47865,1.47845,1.47845,62400000.0
2008-12-10 06:35:00,1.4786,1.4787,1.4786,1.4787,12800000.0
2008-12-10 06:36:00,1.47865,1.47875,1.4786,1.4787,24000000.0
2008-12-10 06:37:00,1.4787,1.4787,1.4781,1.4782,58200000.0
2008-12-10 06:38:00,1.47815,1.47815,1.47815,1.47815,1600000.0
2008-12-10 06:39:00,1.47805,1.47805,1.47765,1.47775,51200000.0
2008-12-10 06:40:00,1.47785,1.4781,1.47785,1.4781,52800000.0
2008-12-10 06:41:00,1.47805,1.47845,1.47795,1.4781,64000000.0
2008-12-10 06:42:00,1.47815,1.4782,1.47805,1.4782,26400000.0
2008-12-10 06:43:00,1.47825,1.47825,1.47775,1.4778,96800000.0
2008-12-10 06:44:00,1.4778,1.4778,1.4778,1.4778,40000000.0
2008-12-10 06:45:00,1.4778,1.4781,1.4777,1.47805,54000000.0
2008-12-10 06:46:00,1.47805,1.4781,1.47785,1.47795,121600000.0
2008-12-10 06:47:00,1.47795,1.478,1.47795,1.47795,108800000.0
2008-12-10 06:48:00,1.47795,1.47815,1.47795,1.47795,114600000.0
2008-12-10 06:49:00,1.47795,1.47795,1.4779,1.4779,117600000.0
2008-12-10 06:50:00,1.47795,1.4781,1.47775,1.47795,103200000.0
2008-12-10 06:51:00,1.47795,1.47795,1.47785,1.47795,20800000.0
2008-12-10 06:52:00,1.47795,1.47815,1.47785,1.478,96200000.0
2008-12-10 06:53:00,1.478,1.478,1.4779,1.47795,34200000.0
2008-12-10 06:54:00,1.47795,1.4781,1.47795,1.4781,34800000.0
2008-12-10 06:55:00,1.4781,1.47825,1.47805,1.47825,14400000.0
2008-12-10 06:56:00,1.4782,1.47835,1.4782,1.4782,9600000.0
2008-12-10 06:57:00,1.4783,1.4786,1.4783,1.47845,86000000.0
2008-12-10 06:58:00,1.4786,1.4787,1.4786,1.4786,68800000.0
2008-12-10 06:59:00,1.4787,1.47915,1.4787,1.47895,70000000.0
2008-12-10 07:00:00,1.47905,1.47905,1.47895,1.479,9600000.0
2008-12-10 07:01:00,1.479,1.479,1.4787,1.4787,14400000.0
2008-12-10 07:02:00,1.4787,1.4787,1.47855,1.47855,16000000.0
2008-12-10 07:03:00,1.47855,1.47855,1.4782,1.4782,127600000.0
2008-12-10 07:04:00,1.4782,1.4782,1.4782,1.4782,65600000.0
2008-12-10 07:05:00,1.4782,1.4782,1.4782,1.4782,259200000.0
2008-12-10 07:06:00,1.4782,1.4782,1.4782,1.4782,64000000.0
2008-12-10 07:07:00,1.4782,1.47825,1.4782,1.4782,70400000.0
2008-12-10 07:08:00,1.4782,1.47865,1.4779,1.47855,85000000.0
2008-12-10 07:09:00,1.4786,1.4786,1.47825,1.47835,39200000.0
2008-12-10 07:10:00,1.4783,1.4784,1.4783,1.4783,8000000.0
2008-12-10 07:11:00,1.4783,1.4783,1.4781,1.47825,19200000.0
2008-12-10 07:12:00,1.4783,1.47835,1.4781,1.47825,48000000.0
2008-12-10 07:13:00,1.4782,1.47865,1.47815,1.47845,68400000.0
2008-12-10 07:14:00,1.4784,1.4785,1.47835,1.47835,27200000.0
2008-12-10 07:15:00,1.47835,1.47835,1.47805,1.47815,32000000.0
2008-12-10 07:16:00,1.47815,1.47815,1.47815,1.47815,1600000.0
2008-12-10 07:17:00,1.4784,1.4786,1.47805,1.47815,40000000.0
2008-12-10 07:18:00,1.47825,1.47825,1.47825,1.47825,1600000.0
2008-12-10 07:19:00,1.47835,1.4785,1.4781,1.4781,271800000.0
2008-12-10 07:20:00,1.4781,1.47815,1.4781,1.47815,108000000.0
2008-12-10 07:21:00,1.4782,1.47825,1.47815,1.47825,12800000.0
2008-12-10 07:22:00,1.4782,1.47825,1.47815,1.47815,24000000.0
2008-12-10 07:23:00,1.4781,1.4782,1.4781,1.4781,71600000.0
2008-12-10 07:24:00,1.4781,1.47845,1.478,1.4781,40400000.0
2008-12-10 07:25:00,1.4781,1.47815,1.4781,1.47815,4800000.0
2008-12-10 07:26:00,1.47815,1.4782,1.4781,1.4782,12800000.0
2008-12-10 07:27:00,1.47815,1.47825,1.4781,1.47825,10400000.0
2008-12-10 07:28:00,1.4782,1.4782,1.47815,1.47815,3200000.0
2008-12-10 07:29:00,1.47825,1.47845,1.47825,1.4784,17600000.0
2008-12-10 07:30:00,1.47835,1.4785,1.47825,1.4783,44800000.0
2008-12-10 07:31:00,1.4783,1.4783,1.4776,1.4776,196000007.0
2008-12-10 07:32:00,1.4776,1.47775,1.4776,1.47775,33600000.0
2008-12-10 07:33:00,1.47765,1.47775,1.47765,1.47775,18800000.0
2008-12-10 07:34:00,1.47775,1.47775,1.47775,1.47775,13600000.0
2008-12-10 07:35:00,1.47775,1.47775,1.4772,1.4772,31000000.0
2008-12-10 07:36:00,1.4772,1.47735,1.4771,1.4772,51200000.0
2008-12-10 07:37:00,1.4772,1.47735,1.4772,1.4772,198400000.0
2008-12-10 07:38:00,1.4772,1.4772,1.477,1.477,63600000.0
2008-12-10 07:39:00,1.4771,1.4773,1.477,1.477,35200000.0
2008-12-10 07:40:00,1.477,1.4772,1.477,1.4772,20000000.0
2008-12-10 07:41:00,1.4772,1.4773,1.4772,1.4772,12800000.0
2008-12-10 07:42:00,1.4772,1.47725,1.4772,1.4772,6400000.0
2008-12-10 07:43:00,1.47705,1.47705,1.47705,1.47705,3200000.0
2008-12-10 07:44:00,1.47705,1.47705,1.477,1.477,19200000.0
2008-12-10 07:45:00,1.47695,1.4771,1.4769,1.4771,62400000.0
2008-12-10 07:46:00,1.4771,1.4771,1.4771,1.4771,11200000.0
2008-12-10 07:47:00,1.4773,1.47735,1.47695,1.477,27200000.0
2008-12-10 07:48:00,1.47695,1.47715,1.47695,1.47715,48400000.0
2008-12-10 07:49:00,1.47715,1.47715,1.477,1.477,9600000.0
2008-12-10 07:50:00,1.477,1.477,1.477,1.477,6400000.0
2008-12-10 07:51:00,1.477,1.477,1.477,1.477,6400000.0
2008-12-10 07:52:00,1.477,1.477,1.4768,1.4768,41600000.0
2008-12-10 07:53:00,1.47685,1.4769,1.4768,1.4768,143600000.0
2008-12-10 07:54:00,1.47685,1.47685,1.47685,1.47685,9600000.0
2008-12-10 07:55:00,1.47685,1.47685,1.4768,1.4768,41600000.0
2008-12-10 07:56:00,1.4768,1.4768,1.47655,1.47655,112800000.0
2008-12-10 07:57:00,1.47655,1.47665,1.4765,1.47655,96000000.0
2008-12-10 07:58:00,1.4765,1.47665,1.4765,1.4765,54000000.0
2008-12-10 07:59:00,1.4765,1.477,1.4765,1.4769,74000000.0
2008-12-10 08:00:00,1.4767,1.4771,1.4766,1.477,121400000.0
2008-12-10 08:01:00,1.477,1.47705,1.47695,1.477,40000000.0
2008-12-10 08:02:00,1.477,1.47705,1.4767,1.4767,37200000.0
2008-12-10 08:03:00,1.47675,1.4777,1.4767,1.4776,98600000.0
2008-12-10 08:04:00,1.4775,1.47795,1.47745,1.47765,43200000.0
2008-12-10 08:05:00,1.47755,1.47755,1.47755,1.47755,1600000.0
2008-12-10 08:06:00,1.47755,1.47755,1.47755,1.47755,1600000.0
2008-12-10 08:07:00,1.4775,1.47805,1.4775,1.4778,207600000.0
2008-12-10 08:08:00,1.4778,1.47845,1.4778,1.4784,83200000.0
2008-12-10 08:09:00,1.4782,1.47845,1.47785,1.4779,487800000.0
2008-12-10 08:10:00,1.47805,1.47845,1.4779,1.47845,188000000.0
2008-12-10 08:11:00,1.47835,1.47835,1.47795,1.47795,25200000.0
2008-12-10 08:12:00,1.478,1.478,1.47725,1.47765,98800000.0
2008-12-10 08:13:00,1.47765,1.4777,1.4774,1.47745,33600000.0
2008-12-10 08:14:00,1.47745,1.4775,1.477,1.4774,116800000.0
2008-12-10 08:15:00,1.4774,1.4775,1.47735,1.47735,30400000.0
2008-12-10 08:16:00,1.47721,1.47757,1.47691,1.47691,405999996.0
2008-12-10 08:17:00,1.47735,1.4778,1.47725,1.4775,105600000.0
2008-12-10 08:18:00,1.4775,1.4775,1.4775,1.4775,12800000.0
2008-12-10 08:19:00,1.4775,1.47765,1.4775,1.4776,32000000.0
2008-12-10 08:20:00,1.4776,1.478,1.4776,1.478,24000000.0
2008-12-10 08:21:00,1.478,1.478,1.478,1.478,3200000.0
2008-12-10 08:22:00,1.478,1.478,1.478,1.478,1600000.0
2008-12-10 08:23:00,1.478,1.478,1.47765,1.47775,60800000.0
2008-12-10 08:24:00,1.47775,1.47785,1.4777,1.4778,36800000.0
2008-12-10 08:25:00,1.4778,1.4778,1.4775,1.4775,54400000.0
2008-12-10 08:26:00,1.4775,1.4775,1.4774,1.4774,44400000.0
2008-12-10 08:27:00,1.4774,1.4774,1.4772,1.4774,40800000.0
2008-12-10 08:28:00,1.47745,1.47755,1.47745,1.4775,40800000.0
2008-12-10 08:29:00,1.4774,1.4776,1.47735,1.4776,60800000.0
2008-12-10 08:30:00,1.47755,1.478,1.47745,1.47745,92000000.0
2008-12-10 08:31:00,1.47765,1.47765,1.47755,1.47765,64000000.0
2008-12-10 08:32:00,1.47765,1.47765,1.47735,1.47745,75200000.0
2008-12-10 08:33:00,1.47745,1.47755,1.47735,1.47755,110400000.0
2008-12-10 08:34:00,1.47755,1.4776,1.47745,1.47745,43200000.0
2008-12-10 08:35:00,1.47745,1.47745,1.4773,1.4773,91000000.0
2008-12-10 08:36:00,1.47735,1.47775,1.4773,1.47745,77400000.0
2008-12-10 08:37:00,1.47745,1.47755,1.4774,1.4775,26400000.0
2008-12-10 08:38:00,1.47755,1.47765,1.47745,1.47765,22400000.0
2008-12-10 08:39:00,1.47755,1.47775,1.4774,1.4775,50400000.0
2008-12-10 08:40:00,1.4775,1.47775,1.47735,1.4777,137600000.0
2008-12-10 08:41:00,1.47775,1.47815,1.47775,1.4779,33600000.0
2008-12-10 08:42:00,1.47785,1.4779,1.47785,1.4779,6400000.0
2008-12-10 08:43:00,1.47785,1.4781,1.47785,1.47795,19200000.0
2008-12-10 08:44:00,1.478,1.478,1.4777,1.4779,36800000.0
2008-12-10 08:45:00,1.4779,1.47845,1.4779,1.47845,74800000.0
2008-12-10 08:46:00,1.47845,1.47845,1.47825,1.47825,67200000.0
2008-12-10 08:47:00,1.47825,1.4785,1.47805,1.47835,176600000.0
2008-12-10 08:48:00,1.4783,1.4784,1.4783,1.4783,51200000.0
2008-12-10 08:49:00,1.4784,1.4784,1.4784,1.4784,1600000.0
2008-12-10 08:50:00,1.4783,1.4783,1.4783,1.4783,17600000.0
2008-12-10 08:51:00,1.4783,1.47835,1.4783,1.47835,16000000.0
2008-12-10 08:52:00,1.47825,1.47835,1.4779,1.47815,41000000.0
2008-12-10 08:53:00,1.47825,1.4787,1.47825,1.4786,107800000.0
2008-12-10 08:54:00,1.4788,1.4788,1.4788,1.4788,1000000.0
2008-12-10 08:55:00,1.4788,1.4788,1.47875,1.4788,11600000.0
2008-12-10 08:56:00,1.47875,1.4788,1.47855,1.4786,21000000.0
2008-12-10 08:57:00,1.47865,1.47975,1.47865,1.47975,87000000.0
2008-12-10 08:58:00,1.47975,1.47985,1.47905,1.47945,119100000.0
2008-12-10 08:59:00,1.4793,1.47975,1.4793,1.4796,99800000.0
2008-12-10 09:00:00,1.4796,1.4796,1.4793,1.4794,55000000.0
2008-12-10 09:01:00,1.4795,1.4796,1.4795,1.47955,68800000.0
2008-12-10 09:02:00,1.47955,1.47975,1.4795,1.4797,203600000.0
2008-12-10 09:03:00,1.4797,1.4808,1.47965,1.4807,184800001.0
2008-12-10 09:04:00,1.48075,1.48075,1.47995,1.48065,161200000.0
2008-12-10 09:05:00,1.4807,1.4809,1.47995,1.48005,153800000.0
2008-12-10 09:06:00,1.48005,1.48025,1.47985,1.48015,134360000.0
2008-12-10 09:07:00,1.48,1.48055,1.48,1.48025,98000000.0
2008-12-10 09:08:00,1.4803,1.4803,1.48015,1.4803,32800000.0
2008-12-10 09:09:00,1.4803,1.48065,1.4802,1.48065,72600000.0
2008-12-10 09:10:00,1.4807,1.482,1.4807,1.48175,102100000.0
2008-12-10 09:11:00,1.48175,1.4818,1.48095,1.4814,96600000.0
2008-12-10 09:12:00,1.4815,1.4815,1.48085,1.481,54800000.0
2008-12-10 09:13:00,1.481,1.48155,1.481,1.48145,77000000.0
2008-12-10 09:14:00,1.48155,1.48295,1.4813,1.4828,121240000.0
2008-12-10 09:15:00,1.4828,1.4844,1.4828,1.4843,146440000.0
2008-12-10 09:16:00,1.4843,1.4846,1.4841,1.48455,121600000.0
2008-12-10 09:17:00,1.48455,1.48485,1.48435,1.4845,65000000.0
2008-12-10 09:18:00,1.4845,1.4845,1.484,1.484,82600000.0
2008-12-10 09:19:00,1.484,1.48425,1.484,1.4841,60000000.0
2008-12-10 09:20:00,1.4841,1.48415,1.4829,1.48295,119800000.0
2008-12-10 09:21:00,1.4829,1.48295,1.4827,1.4829,134000000.0
2008-12-10 09:22:00,1.4829,1.48415,1.4829,1.4841,208080000.0
2008-12-10 09:23:00,1.4841,1.48475,1.4837,1.48475,144000000.0
2008-12-10 09:24:00,1.4847,1.4858,1.4847,1.4858,243100000.0
2008-12-10 09:25:00,1.48575,1.48635,1.48565,1.48595,188800000.0
2008-12-10 09:26:00,1.48585,1.4864,1.4856,1.48625,172400000.0
2008-12-10 09:27:00,1.48645,1.48645,1.4853,1.48545,182600000.0
2008-12-10 09:28:00,1.48545,1.48555,1.4854,1.4854,37600000.0
2008-12-10 09:29:00,1.4854,1.4856,1.48515,1.48515,102600001.0
2008-12-10 09:30:00,1.48525,1.48525,1.4831,1.4831,218400000.0
2008-12-10 09:31:00,1.48305,1.4833,1.48305,1.4833,147400000.0
2008-12-10 09:32:00,1.4833,1.4836,1.48305,1.4835,99480000.0
2008-12-10 09:33:00,1.48355,1.48405,1.48325,1.4839,122640000.0
2008-12-10 09:34:00,1.4839,1.4839,1.4836,1.4838,86800000.0
2008-12-10 09:35:00,1.48385,1.4842,1.48385,1.4842,62400000.0
2008-12-10 09:36:00,1.4842,1.4843,1.4839,1.48425,96200000.0
2008-12-10 09:37:00,1.48425,1.4847,1.4841,1.48415,147800000.0
2008-12-10 09:38:00,1.48415,1.48415,1.4833,1.4833,308700000.0
2008-12-10 09:39:00,1.4833,1.4838,1.4833,1.48375,155000000.0
2008-12-10 09:40:00,1.48375,1.48395,1.4835,1.4837,94000000.0
2008-12-10 09:41:00,1.4837,1.4838,1.4835,1.4838,125400000.0
2008-12-10 09:42:00,1.4837,1.484,1.4837,1.4839,124800000.0
2008-12-10 09:43:00,1.48395,1.48405,1.48395,1.48405,31200000.0
2008-12-10 09:44:00,1.4839,1.484,1.48375,1.4838,51400000.0
2008-12-10 09:45:00,1.4838,1.4839,1.4835,1.4836,148200000.0
2008-12-10 09:46:00,1.4836,1.48365,1.48315,1.48355,184700000.0
2008-12-10 09:47:00,1.48345,1.4837,1.48335,1.48345,294600002.0
2008-12-10 09:48:00,1.4835,1.4836,1.48335,1.4835,366800001.0
2008-12-10 09:49:00,1.4835,1.4839,1.4835,1.4838,95200000.0
2008-12-10 09:50:00,1.4838,1.4838,1.4832,1.4835,311399998.0
2008-12-10 09:51:00,1.48355,1.48365,1.48195,1.4821,217100000.0
2008-12-10 09:52:00,1.4821,1.48225,1.4814,1.48165,261940002.0
2008-12-10 09:53:00,1.48165,1.4817,1.4814,1.4815,223600000.0
2008-12-10 09:54:00,1.4815,1.4817,1.48135,1.4815,153200000.0
2008-12-10 09:55:00,1.4815,1.4818,1.4813,1.4817,120500000.0
2008-12-10 09:56:00,1.4815,1.4815,1.48115,1.48115,126400000.0
2008-12-10 09:57:00,1.4812,1.4814,1.4811,1.4813,216600000.0
2008-12-10 09:58:00,1.4813,1.48135,1.4803,1.4805,297700000.0
2008-12-10 09:59:00,1.4805,1.4813,1.4801,1.48115,245980000.0
2008-12-10 10:00:00,1.48115,1.4813,1.48085,1.48085,141400000.0
2008-12-10 10:01:00,1.4808,1.481,1.4807,1.481,211000000.0
2008-12-10 10:02:00,1.481,1.48165,1.4808,1.4811,221600000.0
2008-12-10 10:03:00,1.48105,1.48175,1.48095,1.48115,396400001.0
2008-12-10 10:04:00,1.4812,1.4813,1.48095,1.481,322000001.0
2008-12-10 10:05:00,1.48105,1.4811,1.481,1.481,114400001.0
2008-12-10 10:06:00,1.481,1.481,1.4806,1.48095,150400000.0
2008-12-10 10:07:00,1.4809,1.48105,1.48085,1.481,82800000.0
2008-12-10 10:08:00,1.481,1.481,1.4804,1.4805,151300000.0
2008-12-10 10:09:00,1.4805,1.48085,1.4805,1.48075,98200000.0
2008-12-10 10:10:00,1.48075,1.48145,1.4806,1.4814,198200000.0
2008-12-10 10:11:00,1.4814,1.4815,1.4814,1.4815,126800000.0
2008-12-10 10:12:00,1.4815,1.4818,1.4815,1.4818,66600000.0
2008-12-10 10:13:00,1.4818,1.48325,1.48175,1.4827,380600000.0
2008-12-10 10:14:00,1.4827,1.4827,1.4821,1.48225,251700000.0
2008-12-10 10:15:00,1.48225,1.4826,1.48165,1.48235,455600000.0
2008-12-10 10:16:00,1.48235,1.48235,1.48175,1.48175,190500000.0
2008-12-10 10:17:00,1.48185,1.4824,1.48185,1.4824,109000000.0
2008-12-10 10:18:00,1.48245,1.48265,1.48225,1.4826,254700000.0
2008-12-10 10:19:00,1.48255,1.48275,1.48245,1.48265,165200000.0
2008-12-10 10:20:00,1.48265,1.4829,1.4825,1.48285,338400001.0
2008-12-10 10:21:00,1.48285,1.4834,1.4826,1.48325,351600000.0
2008-12-10 10:22:00,1.48335,1.4834,1.48255,1.48255,408400000.0
2008-12-10 10:23:00,1.48255,1.48255,1.4822,1.4825,418000000.0
2008-12-10 10:24:00,1.48255,1.48255,1.48215,1.4822,96700000.0
2008-12-10 10:25:00,1.4822,1.48235,1.48205,1.4821,153800000.0
2008-12-10 10:26:00,1.48225,1.4824,1.48215,1.4823,109000000.0
2008-12-10 10:27:00,1.48235,1.4828,1.48235,1.48265,95100000.0
2008-12-10 10:28:00,1.48275,1.4831,1.4827,1.48285,137000000.0
2008-12-10 10:29:00,1.48295,1.48445,1.48285,1.4844,224200000.0
2008-12-10 10:30:00,1.4844,1.4845,1.48385,1.48395,264400000.0
2008-12-10 10:31:00,1.48395,1.48445,1.4838,1.48445,143200000.0
2008-12-10 10:32:00,1.48445,1.48445,1.48385,1.484,277800000.0
2008-12-10 10:33:00,1.48405,1.48445,1.484,1.4844,204800000.0
2008-12-10 10:34:00,1.48445,1.48445,1.484,1.4842,353200000.0
2008-12-10 10:35:00,1.4842,1.4843,1.4838,1.4838,276500000.0
2008-12-10 10:36:00,1.4838,1.48395,1.48305,1.48345,174260000.0
2008-12-10 10:37:00,1.48355,1.4843,1.4834,1.48405,148280000.0
2008-12-10 10:38:00,1.48405,1.48405,1.4835,1.4836,104300000.0
2008-12-10 10:39:00,1.48355,1.4836,1.48285,1.48355,139900000.0
2008-12-10 10:40:00,1.48355,1.4836,1.4831,1.48345,130680000.0
2008-12-10 10:41:00,1.48345,1.48405,1.48335,1.48385,178000000.0
2008-12-10 10:42:00,1.4838,1.48405,1.48325,1.48355,80200000.0
2008-12-10 10:43:00,1.4835,1.48365,1.4831,1.4833,144380000.0
2008-12-10 10:44:00,1.4833,1.48445,1.4832,1.4839,318000000.0
2008-12-10 10:45:00,1.48395,1.4846,1.48395,1.48415,148000000.0
2008-12-10 10:46:00,1.4842,1.4844,1.48385,1.48385,216800000.0
2008-12-10 10:47:00,1.48375,1.4841,1.4836,1.48395,94500000.0
2008-12-10 10:48:00,1.48405,1.48415,1.48375,1.48375,129500000.0
2008-12-10 10:49:00,1.48385,1.48385,1.48245,1.48255,202800000.0
2008-12-10 10:50:00,1.48255,1.48265,1.4821,1.48255,159200000.0
2008-12-10 10:51:00,1.48255,1.4826,1.48245,1.4826,202700000.0
2008-12-10 10:52:00,1.4826,1.4826,1.48205,1.4822,178300000.0
2008-12-10 10:53:00,1.48205,1.48205,1.4813,1.48195,431400002.0
2008-12-10 10:54:00,1.482,1.4822,1.48165,1.48195,751200000.0
2008-12-10 10:55:00,1.48195,1.48205,1.48165,1.48165,342400000.0
2008-12-10 10:56:00,1.48165,1.48225,1.48165,1.48185,231900000.0
2008-12-10 10:57:00,1.48195,1.4821,1.48155,1.48165,390100000.0
2008-12-10 10:58:00,1.48165,1.48195,1.48165,1.4819,320600000.0
2008-12-10 10:59:00,1.48195,1.48295,1.4816,1.4827,613700000.0
2008-12-10 11:00:00,1.4827,1.48275,1.4818,1.4818,528800000.0
2008-12-10 11:01:00,1.48175,1.48175,1.4808,1.4808,339200000.0
2008-12-10 11:02:00,1.4808,1.4808,1.4791,1.4791,557000000.0
2008-12-10 11:03:00,1.4791,1.4792,1.4771,1.47765,542300000.0
2008-12-10 11:04:00,1.47785,1.47895,1.4778,1.47875,291200000.0
2008-12-10 11:05:00,1.4788,1.4788,1.4782,1.4782,133600000.0
2008-12-10 11:06:00,1.4783,1.47835,1.4774,1.4775,226000000.0
2008-12-10 11:07:00,1.4777,1.47775,1.47745,1.47745,150600000.0
2008-12-10 11:08:00,1.47745,1.47765,1.4767,1.47735,267299999.0
2008-12-10 11:09:00,1.4773,1.4773,1.47605,1.47655,383000000.0
2008-12-10 11:10:00,1.4766,1.47685,1.4764,1.47665,225600000.0
2008-12-10 11:11:00,1.47655,1.47765,1.47655,1.4773,329800000.0
2008-12-10 11:12:00,1.4773,1.4777,1.4773,1.47745,185800000.0
2008-12-10 11:13:00,1.4775,1.47765,1.47665,1.47695,245500000.0
2008-12-10 11:14:00,1.47695,1.4773,1.4764,1.4771,209400000.0
2008-12-10 11:15:00,1.4771,1.4773,1.4769,1.4769,331400000.0
2008-12-10 11:16:00,1.4769,1.477,1.47655,1.47675,287200000.0
2008-12-10 11:17:00,1.4767,1.4769,1.47665,1.47675,196200000.0
2008-12-10 11:18:00,1.47675,1.4768,1.4766,1.4766,174600000.0
2008-12-10 11:19:00,1.47665,1.47705,1.47645,1.47705,103000000.0
2008-12-10 11:20:00,1.47705,1.4771,1.47665,1.4769,111800000.0
2008-12-10 11:21:00,1.47685,1.47765,1.47685,1.47755,198600000.0
2008-12-10 11:22:00,1.4776,1.47805,1.47725,1.47765,231900000.0
2008-12-10 11:23:00,1.4777,1.47815,1.4771,1.4778,267200000.0
2008-12-10 11:24:00,1.47785,1.47935,1.4777,1.47935,289300000.0
2008-12-10 11:25:00,1.4794,1.48015,1.4789,1.48005,347900000.0
2008-12-10 11:26:00,1.48005,1.4804,1.47985,1.48025,454100000.0
2008-12-10 11:27:00,1.48025,1.4806,1.48005,1.4805,454299999.0
2008-12-10 11:28:00,1.48035,1.48035,1.4794,1.47985,621100000.0
2008-12-10 11:29:00,1.47975,1.48015,1.4797,1.48005,238399999.0
2008-12-10 11:30:00,1.48005,1.4802,1.47985,1.47995,180600000.0
2008-12-10 11:31:00,1.47995,1.4804,1.47915,1.48025,579500000.0
2008-12-10 11:32:00,1.4803,1.48045,1.48,1.4801,360700000.0
2008-12-10 11:33:00,1.4801,1.48025,1.47995,1.47995,134300000.0
2008-12-10 11:34:00,1.47995,1.4801,1.47985,1.48005,226800000.0
2008-12-10 11:35:00,1.48,1.4801,1.47945,1.47945,467200000.0
2008-12-10 11:36:00,1.4794,1.47975,1.47935,1.47955,350800000.0
2008-12-10 11:37:00,1.4795,1.47995,1.47945,1.47965,266200000.0
2008-12-10 11:38:00,1.4796,1.47975,1.4795,1.47975,161000002.0
2008-12-10 11:39:00,1.47975,1.48025,1.47975,1.4802,135400000.0
2008-12-10 11:40:00,1.48025,1.48065,1.4802,1.4803,238700000.0
2008-12-10 11:41:00,1.4803,1.48035,1.47935,1.47965,301800000.0
2008-12-10 11:42:00,1.4798,1.47995,1.4795,1.4795,317200000.0
2008-12-10 11:43:00,1.4795,1.4802,1.47945,1.47995,233800000.0
2008-12-10 11:44:00,1.47995,1.47995,1.47945,1.47985,397000001.0
2008-12-10 11:45:00,1.47985,1.47985,1.4789,1.4791,756400000.0
2008-12-10 11:46:00,1.4791,1.4792,1.47875,1.4791,547600000.0
2008-12-10 11:47:00,1.47925,1.4793,1.4789,1.4791,397400000.0
2008-12-10 11:48:00,1.4791,1.4792,1.47895,1.47895,140800000.0
2008-12-10 11:49:00,1.4789,1.47965,1.47845,1.4795,568200001.0
2008-12-10 11:50:00,1.4794,1.4794,1.47825,1.47825,502400000.0
2008-12-10 11:51:00,1.4782,1.4783,1.4778,1.4782,307500000.0
2008-12-10 11:52:00,1.4783,1.47835,1.478,1.4781,211800000.0
2008-12-10 11:53:00,1.4781,1.47815,1.47735,1.47765,523200001.0
2008-12-10 11:54:00,1.47775,1.47795,1.4775,1.4775,626500000.0
2008-12-10 11:55:00,1.47755,1.4777,1.47755,1.4776,310200000.0
2008-12-10 11:56:00,1.4776,1.4776,1.477,1.4774,393400000.0
2008-12-10 11:57:00,1.4774,1.47795,1.4774,1.4776,315199999.0
2008-12-10 11:58:00,1.4776,1.47815,1.4776,1.47795,405200000.0
2008-12-10 11:59:00,1.47795,1.4783,1.4776,1.4776,322900001.0
2008-12-10 12:00:00,1.4776,1.4779,1.4775,1.47775,321200000.0
2008-12-10 12:01:00,1.47785,1.47785,1.4775,1.4775,228600000.0
2008-12-10 12:02:00,1.4775,1.47805,1.47735,1.4779,399600001.0
2008-12-10 12:03:00,1.4779,1.4779,1.4774,1.4774,217800000.0
2008-12-10 12:04:00,1.47735,1.4775,1.4766,1.4775,545100000.0
2008-12-10 12:05:00,1.4775,1.4775,1.4771,1.4771,337400000.0
2008-12-10 12:06:00,1.4771,1.4773,1.47705,1.4773,195600000.0
2008-12-10 12:07:00,1.47725,1.4779,1.4769,1.4779,113000000.0
2008-12-10 12:08:00,1.4779,1.47835,1.47765,1.478,162500000.0
2008-12-10 12:09:00,1.478,1.4783,1.4779,1.47825,185200000.0
2008-12-10 12:10:00,1.47825,1.47835,1.47785,1.47825,192800000.0
2008-12-10 12:11:00,1.4783,1.4787,1.47805,1.4784,249600000.0
2008-12-10 12:12:00,1.4784,1.4787,1.4782,1.4786,147800000.0
2008-12-10 12:13:00,1.47855,1.47865,1.4784,1.47845,118600000.0
2008-12-10 12:14:00,1.4784,1.4786,1.4784,1.4786,109200000.0
2008-12-10 12:15:00,1.4786,1.4786,1.47825,1.4783,123600000.0
2008-12-10 12:16:00,1.4783,1.47835,1.47825,1.47835,278000000.0
2008-12-10 12:17:00,1.47835,1.47855,1.4781,1.4782,801200003.0
2008-12-10 12:18:00,1.4782,1.4783,1.478,1.47815,577800003.0
2008-12-10 12:19:00,1.47815,1.47825,1.47805,1.4782,481400000.0
2008-12-10 12:20:00,1.4782,1.4782,1.4776,1.47785,446800001.0
2008-12-10 12:21:00,1.4778,1.478,1.47645,1.4766,535100000.0
2008-12-10 12:22:00,1.4767,1.477,1.4766,1.47665,240600000.0
2008-12-10 12:23:00,1.47655,1.47695,1.47655,1.4766,137000000.0
2008-12-10 12:24:00,1.4767,1.4767,1.4757,1.47595,240000000.0
2008-12-10 12:25:00,1.47595,1.47605,1.4757,1.47585,206200000.0
2008-12-10 12:26:00,1.47585,1.4769,1.4758,1.4767,281900000.0
2008-12-10 12:27:00,1.47665,1.47695,1.47655,1.4766,535999999.0
2008-12-10 12:28:00,1.4766,1.4773,1.4762,1.4772,320400000.0
2008-12-10 12:29:00,1.4771,1.4773,1.47695,1.47725,385800000.0
2008-12-10 12:30:00,1.47725,1.47735,1.4771,1.4772,158400000.0
2008-12-10 12:31:00,1.4773,1.47735,1.4772,1.4773,93000000.0
2008-12-10 12:32:00,1.4773,1.4777,1.477,1.47725,525799998.0
2008-12-10 12:33:00,1.47725,1.4775,1.477,1.477,327400000.0
2008-12-10 12:34:00,1.477,1.4773,1.4768,1.4768,226000001.0
2008-12-10 12:35:00,1.4768,1.47685,1.47625,1.4768,274800000.0
2008-12-10 12:36:00,1.4768,1.4777,1.47635,1.47765,365999999.0
2008-12-10 12:37:00,1.47755,1.47845,1.47735,1.47835,221400000.0
2008-12-10 12:38:00,1.47845,1.47845,1.4782,1.4782,353000000.0
2008-12-10 12:39:00,1.4783,1.4785,1.4777,1.4778,301699999.0
2008-12-10 12:40:00,1.4778,1.47815,1.4776,1.4781,670799999.0
2008-12-10 12:41:00,1.47815,1.4783,1.478,1.478,653600000.0
2008-12-10 12:42:00,1.47805,1.4785,1.4778,1.47785,568600002.0
2008-12-10 12:43:00,1.47795,1.47875,1.4779,1.4784,613400001.0
2008-12-10 12:44:00,1.4784,1.4786,1.47805,1.47805,772000000.0
2008-12-10 12:45:00,1.47805,1.47805,1.4775,1.47805,412400000.0
2008-12-10 12:46:00,1.4782,1.4782,1.478,1.478,119600000.0
2008-12-10 12:47:00,1.4781,1.47855,1.478,1.4785,498400000.0
2008-12-10 12:48:00,1.4785,1.4785,1.47815,1.4784,358600000.0
2008-12-10 12:49:00,1.4784,1.4794,1.47825,1.47875,461000001.0
2008-12-10 12:50:00,1.47885,1.47895,1.47835,1.4785,687800000.0
2008-12-10 12:51:00,1.4785,1.4785,1.4778,1.4778,611200001.0
2008-12-10 12:52:00,1.4778,1.4782,1.47705,1.47725,832900000.0
2008-12-10 12:53:00,1.47725,1.47805,1.47705,1.47775,683400001.0
2008-12-10 12:54:00,1.4778,1.47875,1.4776,1.4787,309500000.0
2008-12-10 12:55:00,1.47865,1.47895,1.4786,1.47885,206400000.0
2008-12-10 12:56:00,1.4787,1.4788,1.4784,1.4786,537700002.0
2008-12-10 12:57:00,1.4786,1.47865,1.47795,1.4784,678999997.0
2008-12-10 12:58:00,1.47835,1.4786,1.4782,1.4782,116100000.0
2008-12-10 12:59:00,1.47815,1.47815,1.4776,1.4776,361200000.0
2008-12-10 13:00:00,1.47765,1.4778,1.47765,1.4777,431600000.0
2008-12-10 13:01:00,1.4777,1.4782,1.4777,1.4781,457699999.0
2008-12-10 13:02:00,1.4781,1.47835,1.478,1.4782,517700000.0
2008-12-10 13:03:00,1.47805,1.4787,1.47805,1.4787,322700000.0
2008-12-10 13:04:00,1.47865,1.4791,1.47845,1.47865,323900001.0
2008-12-10 13:05:00,1.47865,1.47865,1.4778,1.4779,132700000.0
2008-12-10 13:06:00,1.4777,1.47855,1.47755,1.47845,303400001.0
2008-12-10 13:07:00,1.47835,1.4787,1.47825,1.4786,302800001.0
2008-12-10 13:08:00,1.4786,1.47895,1.4777,1.47785,535999998.0
2008-12-10 13:09:00,1.47785,1.47795,1.47755,1.47785,297300001.0
2008-12-10 13:10:00,1.4777,1.47785,1.47765,1.47765,167200000.0
2008-12-10 13:11:00,1.47765,1.47805,1.4776,1.47775,323700000.0
2008-12-10 13:12:00,1.47785,1.47795,1.4776,1.47775,253700000.0
2008-12-10 13:13:00,1.4777,1.4782,1.47765,1.4778,348200000.0
2008-12-10 13:14:00,1.4778,1.47785,1.4776,1.47775,232100000.0
2008-12-10 13:15:00,1.47775,1.4779,1.4774,1.47755,551400000.0
2008-12-10 13:16:00,1.47755,1.4776,1.47735,1.4776,208900001.0
2008-12-10 13:17:00,1.47745,1.4776,1.47745,1.4775,407200000.0
2008-12-10 13:18:00,1.4775,1.47755,1.47745,1.4775,192400000.0
2008-12-10 13:19:00,1.4775,1.4786,1.4775,1.4782,504200001.0
2008-12-10 13:20:00,1.47825,1.4783,1.4777,1.4783,708599995.0
2008-12-10 13:21:00,1.4783,1.4786,1.4783,1.4786,101800000.0
2008-12-10 13:22:00,1.4785,1.47855,1.47775,1.4778,481000000.0
2008-12-10 13:23:00,1.4778,1.47875,1.4778,1.47875,560400000.0
2008-12-10 13:24:00,1.47875,1.47895,1.4787,1.4788,647700001.0
2008-12-10 13:25:00,1.47875,1.4788,1.47835,1.4784,710700000.0
2008-12-10 13:26:00,1.4784,1.47845,1.4782,1.47845,289200000.0
2008-12-10 13:27:00,1.47835,1.47845,1.4782,1.47825,205200002.0
2008-12-10 13:28:00,1.4783,1.47835,1.4779,1.47815,655099999.0
2008-12-10 13:29:00,1.47825,1.47825,1.4778,1.4778,518400001.0
2008-12-10 13:30:00,1.4778,1.47805,1.4775,1.4775,317500000.0
2008-12-10 13:31:00,1.4775,1.4778,1.4775,1.4776,377800000.0
2008-12-10 13:32:00,1.47765,1.47815,1.4776,1.478,349000000.0
2008-12-10 13:33:00,1.478,1.4782,1.4775,1.47755,522800000.0
2008-12-10 13:34:00,1.47765,1.47895,1.47765,1.4788,264400000.0
2008-12-10 13:35:00,1.4788,1.47915,1.47855,1.47905,298600000.0
2008-12-10 13:36:00,1.47895,1.4792,1.47885,1.479,122400000.0
2008-12-10 13:37:00,1.479,1.4796,1.4789,1.4793,277300000.0
2008-12-10 13:38:00,1.47935,1.4794,1.4785,1.4787,380399998.0
2008-12-10 13:39:00,1.47875,1.4795,1.47875,1.4792,257000000.0
2008-12-10 13:40:00,1.47925,1.48,1.47915,1.4795,555200000.0
2008-12-10 13:41:00,1.47955,1.48075,1.47935,1.4802,721400002.0
2008-12-10 13:42:00,1.4803,1.4814,1.4803,1.4812,716899999.0
2008-12-10 13:43:00,1.4812,1.4812,1.48095,1.48095,302400000.0
2008-12-10 13:44:00,1.48095,1.481,1.48045,1.48065,391400000.0
2008-12-10 13:45:00,1.48075,1.482,1.4807,1.4817,501000000.0
2008-12-10 13:46:00,1.4817,1.4825,1.48135,1.4822,621600000.0
2008-12-10 13:47:00,1.48215,1.4823,1.4818,1.4818,719000000.0
2008-12-10 13:48:00,1.4819,1.48245,1.4818,1.4823,378700000.0
2008-12-10 13:49:00,1.4822,1.48235,1.48175,1.4818,360200000.0
2008-12-10 13:50:00,1.4818,1.48225,1.4818,1.4819,160400000.0
2008-12-10 13:51:00,1.482,1.48205,1.4818,1.4818,240300000.0
2008-12-10 13:52:00,1.4818,1.4822,1.48175,1.4821,639500000.0
2008-12-10 13:53:00,1.4821,1.48215,1.482,1.48205,479000000.0
2008-12-10 13:54:00,1.48205,1.48215,1.48205,1.4821,439000000.0
2008-12-10 13:55:00,1.4821,1.48225,1.48175,1.4821,259300000.0
2008-12-10 13:56:00,1.48205,1.4822,1.48165,1.482,249200000.0
2008-12-10 13:57:00,1.482,1.48235,1.48195,1.48235,224600000.0
2008-12-10 13:58:00,1.48235,1.48245,1.4816,1.4816,736000000.0
2008-12-10 13:59:00,1.4816,1.48225,1.48155,1.4816,727200000.0
2008-12-10 14:00:00,1.4817,1.48255,1.4817,1.48235,725000000.0
2008-12-10 14:01:00,1.48235,1.4827,1.48215,1.48245,719200000.0
2008-12-10 14:02:00,1.48245,1.4826,1.482,1.48245,667800000.0
2008-12-10 14:03:00,1.48245,1.4826,1.48215,1.48235,375000000.0
2008-12-10 14:04:00,1.48235,1.4827,1.48225,1.48265,129000000.0
2008-12-10 14:05:00,1.4826,1.4827,1.4826,1.48265,27600000.0
2008-12-10 14:06:00,1.48275,1.4828,1.48235,1.4827,88400000.0
2008-12-10 14:07:00,1.4827,1.48275,1.48235,1.48255,82200000.0
2008-12-10 14:08:00,1.48255,1.48275,1.48245,1.48275,167200000.0
2008-12-10 14:09:00,1.48275,1.4828,1.48255,1.48265,165000000.0
2008-12-10 14:10:00,1.48265,1.48345,1.48265,1.4833,623800000.0
2008-12-10 14:11:00,1.4833,1.4833,1.4829,1.48295,325399999.0
2008-12-10 14:12:00,1.4829,1.4835,1.48275,1.48325,509200000.0
2008-12-10 14:13:00,1.4833,1.4833,1.4829,1.4829,387800000.0
2008-12-10 14:14:00,1.4829,1.483,1.4827,1.4827,181200000.0
2008-12-10 14:15:00,1.4828,1.483,1.48265,1.48295,459399999.0
2008-12-10 14:16:00,1.48285,1.4831,1.4826,1.4826,565599998.0
2008-12-10 14:17:00,1.48275,1.48285,1.4826,1.48275,306000000.0
2008-12-10 14:18:00,1.48275,1.48285,1.4825,1.4825,269600000.0
2008-12-10 14:19:00,1.4825,1.4825,1.48215,1.48235,528599999.0
2008-12-10 14:20:00,1.48235,1.48235,1.482,1.48205,278599998.0
2008-12-10 14:21:00,1.48205,1.48205,1.48165,1.48175,341600000.0
2008-12-10 14:22:00,1.4817,1.4819,1.4815,1.48185,286600000.0
2008-12-10 14:23:00,1.4818,1.4818,1.4815,1.4817,254000000.0
2008-12-10 14:24:00,1.4817,1.48215,1.4816,1.482,117700000.0
2008-12-10 14:25:00,1.482,1.4821,1.4818,1.482,369800000.0
2008-12-10 14:26:00,1.48195,1.4822,1.48195,1.4821,457400000.0
2008-12-10 14:27:00,1.48215,1.4823,1.48215,1.4822,227600000.0
2008-12-10 14:28:00,1.4821,1.4821,1.4816,1.4816,290400000.0
2008-12-10 14:29:00,1.4816,1.4819,1.4816,1.48185,270000000.0
2008-12-10 14:30:00,1.4819,1.48195,1.4815,1.48155,409100000.0
2008-12-10 14:31:00,1.48155,1.48165,1.4815,1.4816,522800000.0
2008-12-10 14:32:00,1.4817,1.4817,1.48115,1.4812,367100000.0
2008-12-10 14:33:00,1.4812,1.48145,1.4812,1.48135,187600000.0
2008-12-10 14:34:00,1.48135,1.48145,1.48135,1.48135,281200000.0
2008-12-10 14:35:00,1.48135,1.48155,1.4813,1.4815,253800000.0
2008-12-10 14:36:00,1.4815,1.4817,1.4815,1.4817,348700000.0
2008-12-10 14:37:00,1.4817,1.4819,1.4814,1.4815,177300000.0
2008-12-10 14:38:00,1.4815,1.4816,1.48085,1.4812,364600000.0
2008-12-10 14:39:00,1.4812,1.4813,1.48095,1.481,618800000.0
2008-12-10 14:40:00,1.48095,1.481,1.48075,1.48085,625399999.0
2008-12-10 14:41:00,1.48085,1.481,1.47985,1.47995,557599999.0
2008-12-10 14:42:00,1.47995,1.48025,1.47975,1.47985,549900000.0
2008-12-10 14:43:00,1.47985,1.47985,1.47935,1.47955,411800000.0
2008-12-10 14:44:00,1.4797,1.48,1.47955,1.48,253400000.0
2008-12-10 14:45:00,1.48005,1.4803,1.48,1.48025,915800000.0
2008-12-10 14:46:00,1.48025,1.4805,1.4802,1.48035,241600000.0
2008-12-10 14:47:00,1.48035,1.48045,1.4802,1.48035,560600000.0
2008-12-10 14:48:00,1.48035,1.48065,1.48,1.48035,574000000.0
2008-12-10 14:49:00,1.48035,1.4806,1.4803,1.4806,233600000.0
2008-12-10 14:50:00,1.4806,1.4806,1.4797,1.48,373199999.0
2008-12-10 14:51:00,1.48,1.48,1.4776,1.47805,742700000.0
2008-12-10 14:52:00,1.478,1.47865,1.4775,1.4776,662400001.0
2008-12-10 14:53:00,1.4777,1.47865,1.4776,1.47865,571300002.0
2008-12-10 14:54:00,1.47855,1.47875,1.47835,1.47875,395200004.0
2008-12-10 14:55:00,1.47875,1.47995,1.47855,1.47985,386500000.0
2008-12-10 14:56:00,1.47985,1.4804,1.47955,1.47985,313700000.0
2008-12-10 14:57:00,1.4798,1.48015,1.4797,1.4799,555200000.0
2008-12-10 14:58:00,1.47995,1.4803,1.4799,1.48005,319800002.0
2008-12-10 14:59:00,1.48005,1.4802,1.4794,1.4794,354200001.0
2008-12-10 15:00:00,1.47945,1.47945,1.47835,1.47855,776900001.0
2008-12-10 15:01:00,1.47855,1.47875,1.47815,1.47835,337600000.0
2008-12-10 15:02:00,1.4783,1.4785,1.47815,1.4783,301999999.0
2008-12-10 15:03:00,1.47835,1.47915,1.47835,1.4785,342800001.0
2008-12-10 15:04:00,1.47855,1.4792,1.4784,1.47855,597700000.0
2008-12-10 15:05:00,1.47855,1.47875,1.4785,1.47855,365400000.0
2008-12-10 15:06:00,1.47855,1.47865,1.4785,1.47865,348800000.0
2008-12-10 15:07:00,1.47865,1.47905,1.4784,1.47895,591999998.0
2008-12-10 15:08:00,1.47885,1.4793,1.47875,1.47885,695500000.0
2008-12-10 15:09:00,1.47885,1.4792,1.47885,1.4792,168000000.0
2008-12-10 15:10:00,1.4792,1.47925,1.479,1.47925,584200000.0
2008-12-10 15:11:00,1.47925,1.47935,1.47915,1.4793,439000000.0
2008-12-10 15:12:00,1.4793,1.47945,1.47925,1.4794,211400000.0
2008-12-10 15:13:00,1.4794,1.47995,1.47935,1.4798,503600000.0
2008-12-10 15:14:00,1.47985,1.48025,1.4797,1.48005,606600002.0
2008-12-10 15:15:00,1.48005,1.4802,1.47935,1.4795,531100000.0
2008-12-10 15:16:00,1.4794,1.47945,1.47885,1.4789,543300000.0
2008-12-10 15:17:00,1.4789,1.47895,1.47855,1.47865,210200001.0
2008-12-10 15:18:00,1.4787,1.4796,1.47865,1.47955,543800000.0
2008-12-10 15:19:00,1.4796,1.48025,1.47955,1.4798,798800000.0
2008-12-10 15:20:00,1.4798,1.4798,1.47915,1.4794,647100000.0
2008-12-10 15:21:00,1.4794,1.47945,1.4792,1.4793,343400000.0
2008-12-10 15:22:00,1.4793,1.4795,1.4793,1.47935,515800000.0
2008-12-10 15:23:00,1.47945,1.4803,1.47935,1.4802,589000000.0
2008-12-10 15:24:00,1.4802,1.48035,1.48015,1.4802,292900000.0
2008-12-10 15:25:00,1.4804,1.48065,1.4803,1.4805,102200000.0
2008-12-10 15:26:00,1.4805,1.48065,1.4803,1.48045,303600000.0
2008-12-10 15:27:00,1.4804,1.4809,1.4804,1.48055,311200000.0
2008-12-10 15:28:00,1.4805,1.4807,1.4802,1.48025,492300002.0
2008-12-10 15:29:00,1.48025,1.4804,1.47995,1.4802,453000000.0
2008-12-10 15:30:00,1.4802,1.48055,1.4798,1.47985,492500000.0
2008-12-10 15:31:00,1.47985,1.48,1.4798,1.4798,223200000.0
2008-12-10 15:32:00,1.47985,1.4799,1.47975,1.4798,238400000.0
2008-12-10 15:33:00,1.4798,1.47985,1.4795,1.47985,403800000.0
2008-12-10 15:34:00,1.47985,1.47985,1.47885,1.47905,774000000.0
2008-12-10 15:35:00,1.47905,1.47905,1.4787,1.4789,895200001.0
2008-12-10 15:36:00,1.4789,1.479,1.4787,1.4787,572600000.0
2008-12-10 15:37:00,1.47875,1.4789,1.47825,1.47835,527800000.0
2008-12-10 15:38:00,1.47835,1.48195,1.47835,1.48175,505600003.0
2008-12-10 15:39:00,1.48175,1.4833,1.4814,1.4821,812499998.0
2008-12-10 15:40:00,1.4821,1.48235,1.48155,1.4816,798600005.0
2008-12-10 15:41:00,1.4816,1.4817,1.4814,1.4815,827800003.0
2008-12-10 15:42:00,1.48155,1.48155,1.48095,1.48105,373400000.0
2008-12-10 15:43:00,1.4811,1.4815,1.48095,1.4814,721799999.0
2008-12-10 15:44:00,1.4814,1.48175,1.48115,1.4812,656800003.0
2008-12-10 15:45:00,1.4813,1.4818,1.4813,1.4817,774199998.0
2008-12-10 15:46:00,1.4817,1.48275,1.48125,1.4823,638099999.0
2008-12-10 15:47:00,1.48235,1.48235,1.481,1.48145,885200003.0
2008-12-10 15:48:00,1.48145,1.48155,1.4809,1.4811,436400000.0
2008-12-10 15:49:00,1.4811,1.48175,1.4808,1.4817,626600001.0
2008-12-10 15:50:00,1.4817,1.4819,1.48125,1.4817,694099999.0
2008-12-10 15:51:00,1.4816,1.4822,1.4815,1.4818,693800001.0
2008-12-10 15:52:00,1.4818,1.48205,1.4818,1.48205,570200001.0
2008-12-10 15:53:00,1.48205,1.48205,1.48175,1.4818,475800001.0
2008-12-10 15:54:00,1.4818,1.48185,1.4809,1.481,618800003.0
2008-12-10 15:55:00,1.4811,1.4811,1.48085,1.48095,361499999.0
2008-12-10 15:56:00,1.48095,1.4811,1.4805,1.4806,250600000.0
2008-12-10 15:57:00,1.4806,1.4806,1.48015,1.4803,476800000.0
2008-12-10 15:58:00,1.4803,1.4804,1.48,1.48,399200000.0
2008-12-10 15:59:00,1.48,1.48015,1.4792,1.4792,641400000.0
2008-12-10 16:00:00,1.4792,1.4795,1.478,1.4785,583600000.0
2008-12-10 16:01:00,1.47855,1.4787,1.47785,1.4779,451400000.0
2008-12-10 16:02:00,1.4779,1.478,1.4772,1.4774,471800000.0
2008-12-10 16:03:00,1.47755,1.47765,1.47715,1.4776,262040000.0
2008-12-10 16:04:00,1.4776,1.47795,1.47755,1.47785,194040000.0
2008-12-10 16:05:00,1.47785,1.47855,1.47755,1.4785,344100000.0
2008-12-10 16:06:00,1.47865,1.47895,1.47785,1.47825,270900000.0
2008-12-10 16:07:00,1.47825,1.47855,1.47755,1.47755,266879999.0
2008-12-10 16:08:00,1.47755,1.4777,1.47665,1.47725,451000000.0
2008-12-10 16:09:00,1.47725,1.47855,1.4772,1.4784,471400001.0
2008-12-10 16:10:00,1.47855,1.47865,1.47805,1.47855,264440000.0
2008-12-10 16:11:00,1.47855,1.4789,1.4785,1.4788,403400000.0
2008-12-10 16:12:00,1.4788,1.4788,1.4783,1.47875,332520000.0
2008-12-10 16:13:00,1.47875,1.4794,1.47875,1.4792,508819999.0
2008-12-10 16:14:00,1.4792,1.4794,1.47845,1.47855,452100000.0
2008-12-10 16:15:00,1.47855,1.47915,1.47855,1.4789,577200000.0
2008-12-10 16:16:00,1.47895,1.4795,1.4789,1.4793,545700000.0
2008-12-10 16:17:00,1.4794,1.48,1.4794,1.47975,334000000.0
2008-12-10 16:18:00,1.47975,1.47985,1.47855,1.47895,532600000.0
2008-12-10 16:19:00,1.479,1.4793,1.4788,1.479,442400000.0
2008-12-10 16:20:00,1.479,1.4795,1.47895,1.4795,438400000.0
2008-12-10 16:21:00,1.47955,1.4802,1.47955,1.48005,314280000.0
2008-12-10 16:22:00,1.4801,1.4802,1.47975,1.4801,362800000.0
2008-12-10 16:23:00,1.4801,1.48015,1.47965,1.4801,485600000.0
2008-12-10 16:24:00,1.4801,1.48085,1.48005,1.48075,246640000.0
2008-12-10 16:25:00,1.48075,1.48075,1.4801,1.4802,201100000.0
2008-12-10 16:26:00,1.48025,1.48025,1.47965,1.4801,213000000.0
2008-12-10 16:27:00,1.48005,1.4804,1.48005,1.4803,315200000.0
2008-12-10 16:28:00,1.4803,1.4804,1.48005,1.4801,229600000.0
2008-12-10 16:29:00,1.4802,1.4807,1.4802,1.4804,259200000.0
2008-12-10 16:30:00,1.4803,1.48075,1.48015,1.4803,262200000.0
2008-12-10 16:31:00,1.4803,1.48055,1.4799,1.4803,402880000.0
2008-12-10 16:32:00,1.48025,1.48035,1.47915,1.47945,365020000.0
2008-12-10 16:33:00,1.4795,1.4797,1.4791,1.47925,218640000.0
2008-12-10 16:34:00,1.47925,1.4803,1.4788,1.48,404400000.0
2008-12-10 16:35:00,1.47985,1.4805,1.4798,1.4801,208600000.0
2008-12-10 16:36:00,1.48005,1.4803,1.47985,1.47995,176800000.0
2008-12-10 16:37:00,1.47995,1.4803,1.47975,1.47995,160300000.0
2008-12-10 16:38:00,1.4801,1.48035,1.47905,1.48035,433359999.0
2008-12-10 16:39:00,1.48035,1.48115,1.48035,1.4811,345040000.0
2008-12-10 16:40:00,1.4811,1.48115,1.4806,1.4809,287600000.0
2008-12-10 16:41:00,1.4809,1.48145,1.48075,1.48135,182680000.0
2008-12-10 16:42:00,1.4812,1.48185,1.48115,1.4817,449000000.0
2008-12-10 16:43:00,1.48175,1.4818,1.48135,1.48165,314400000.0
2008-12-10 16:44:00,1.48165,1.4817,1.481,1.48105,293800000.0
2008-12-10 16:45:00,1.4811,1.4814,1.4807,1.4813,398000000.0
2008-12-10 16:46:00,1.4813,1.4818,1.4813,1.4818,182000000.0
2008-12-10 16:47:00,1.48175,1.4819,1.4811,1.48155,323500000.0
2008-12-10 16:48:00,1.48145,1.4818,1.48135,1.4814,305000000.0
2008-12-10 16:49:00,1.4814,1.4815,1.48105,1.48115,456700000.0
2008-12-10 16:50:00,1.48115,1.4812,1.48,1.4809,576060000.0
2008-12-10 16:51:00,1.4809,1.4815,1.4809,1.4815,605800000.0
2008-12-10 16:52:00,1.4815,1.4815,1.48055,1.48055,367600000.0
2008-12-10 16:53:00,1.4806,1.4808,1.4804,1.48055,369000000.0
2008-12-10 16:54:00,1.48055,1.48055,1.4796,1.4797,448400000.0
2008-12-10 16:55:00,1.47975,1.47975,1.4785,1.4788,569310000.0
2008-12-10 16:56:00,1.4788,1.4796,1.47845,1.4793,508899999.0
2008-12-10 16:57:00,1.47915,1.4797,1.4781,1.4782,415450000.0
2008-12-10 16:58:00,1.4784,1.47905,1.47815,1.47885,370800000.0
2008-12-10 16:59:00,1.47885,1.4791,1.47855,1.4789,548599999.0
2008-12-10 17:00:00,1.4789,1.4789,1.4786,1.47865,283600000.0
2008-12-10 17:01:00,1.47865,1.4789,1.4783,1.4789,377800000.0
2008-12-10 17:02:00,1.4789,1.48015,1.4789,1.4798,343400000.0
2008-12-10 17:03:00,1.4798,1.4799,1.47935,1.4799,352200000.0
2008-12-10 17:04:00,1.47985,1.4811,1.47985,1.4809,238300000.0
2008-12-10 17:05:00,1.4808,1.4817,1.4806,1.4817,417400001.0
2008-12-10 17:06:00,1.48175,1.48445,1.48165,1.4838,436000001.0
2008-12-10 17:07:00,1.4838,1.48475,1.4836,1.48395,438200000.0
2008-12-10 17:08:00,1.484,1.4841,1.4831,1.48325,582400003.0
2008-12-10 17:09:00,1.48325,1.48355,1.483,1.4831,486000000.0
2008-12-10 17:10:00,1.4831,1.48365,1.483,1.48345,310800000.0
2008-12-10 17:11:00,1.4835,1.4836,1.4833,1.48345,428200000.0
2008-12-10 17:12:00,1.48345,1.48415,1.48345,1.484,421800000.0
2008-12-10 17:13:00,1.484,1.48475,1.4839,1.48405,466800000.0
2008-12-10 17:14:00,1.484,1.4843,1.4837,1.48425,314200000.0
2008-12-10 17:15:00,1.48425,1.48425,1.4836,1.48425,399500000.0
2008-12-10 17:16:00,1.4842,1.4846,1.4834,1.4836,473900000.0
2008-12-10 17:17:00,1.48375,1.48405,1.4835,1.48395,344800000.0
2008-12-10 17:18:00,1.48385,1.4845,1.4838,1.4844,410600000.0
2008-12-10 17:19:00,1.4844,1.4847,1.48425,1.48445,480200001.0
2008-12-10 17:20:00,1.48445,1.48525,1.48435,1.48525,273500000.0
2008-12-10 17:21:00,1.48525,1.48525,1.4844,1.48475,361900000.0
2008-12-10 17:22:00,1.4847,1.48475,1.4837,1.4837,330700000.0
2008-12-10 17:23:00,1.4837,1.4837,1.48345,1.4836,379200000.0
2008-12-10 17:24:00,1.4836,1.48365,1.48285,1.4829,547500001.0
2008-12-10 17:25:00,1.48285,1.483,1.4828,1.48285,379100000.0
2008-12-10 17:26:00,1.48285,1.483,1.48275,1.48285,296000000.0
2008-12-10 17:27:00,1.48285,1.48305,1.4828,1.48285,201000000.0
2008-12-10 17:28:00,1.4828,1.4829,1.48225,1.48245,477600000.0
2008-12-10 17:29:00,1.48245,1.483,1.48245,1.48265,649400000.0
2008-12-10 17:30:00,1.48265,1.483,1.48195,1.4829,432200000.0
2008-12-10 17:31:00,1.4828,1.48345,1.48255,1.48315,473700000.0
2008-12-10 17:32:00,1.4832,1.4834,1.48275,1.4832,504200000.0
2008-12-10 17:33:00,1.4832,1.48435,1.4831,1.48435,609599999.0
2008-12-10 17:34:00,1.4843,1.48505,1.4837,1.485,690400000.0
2008-12-10 17:35:00,1.485,1.485,1.48365,1.48435,511400000.0
2008-12-10 17:36:00,1.48435,1.4848,1.48375,1.4845,584799999.0
2008-12-10 17:37:00,1.48445,1.48585,1.48445,1.4854,523400000.0
2008-12-10 17:38:00,1.4853,1.4862,1.4852,1.4862,479200000.0
2008-12-10 17:39:00,1.4863,1.4865,1.48515,1.4854,632000000.0
2008-12-10 17:40:00,1.4852,1.4855,1.4846,1.48505,666000000.0
2008-12-10 17:41:00,1.48505,1.4851,1.48465,1.4849,481200000.0
2008-12-10 17:42:00,1.4847,1.4855,1.48465,1.4851,448100000.0
2008-12-10 17:43:00,1.48505,1.48535,1.48415,1.48415,336400000.0
2008-12-10 17:44:00,1.48425,1.4854,1.4837,1.4853,539600000.0
2008-12-10 17:45:00,1.4853,1.48535,1.48475,1.48505,563700000.0
2008-12-10 17:46:00,1.48505,1.4852,1.48425,1.4843,565000001.0
2008-12-10 17:47:00,1.4843,1.4844,1.4837,1.4837,459800000.0
2008-12-10 17:48:00,1.48375,1.48425,1.48335,1.48355,422700000.0
2008-12-10 17:49:00,1.4836,1.48445,1.4836,1.48445,313000000.0
2008-12-10 17:50:00,1.4843,1.4844,1.48375,1.4841,464900000.0
2008-12-10 17:51:00,1.4841,1.48415,1.48335,1.4835,426400000.0
2008-12-10 17:52:00,1.4835,1.4837,1.483,1.483,608600000.0
2008-12-10 17:53:00,1.483,1.48305,1.48195,1.4824,414100000.0
2008-12-10 17:54:00,1.4823,1.48265,1.48195,1.48195,633600000.0
2008-12-10 17:55:00,1.482,1.482,1.4811,1.4816,683800000.0
2008-12-10 17:56:00,1.4816,1.48255,1.48145,1.48235,550000000.0
2008-12-10 17:57:00,1.48215,1.4824,1.48185,1.4823,542200000.0
2008-12-10 17:58:00,1.4823,1.4823,1.4803,1.48075,498700000.0
2008-12-10 17:59:00,1.4809,1.4826,1.48075,1.4818,543000000.0
2008-12-10 18:00:00,1.4819,1.48275,1.4818,1.48245,309600000.0
2008-12-10 18:01:00,1.48245,1.4825,1.4817,1.48205,335400000.0
2008-12-10 18:02:00,1.48205,1.4827,1.48195,1.4826,343200000.0
2008-12-10 18:03:00,1.4827,1.4836,1.48245,1.4836,297500000.0
2008-12-10 18:04:00,1.4835,1.4839,1.48315,1.4837,232900000.0
2008-12-10 18:05:00,1.48365,1.48375,1.4828,1.48355,248700000.0
2008-12-10 18:06:00,1.48355,1.4836,1.48325,1.4836,263600000.0
2008-12-10 18:07:00,1.4836,1.48455,1.4836,1.48445,328800000.0
2008-12-10 18:08:00,1.4845,1.48495,1.484,1.4847,608200000.0
2008-12-10 18:09:00,1.48475,1.4848,1.48415,1.48445,549200000.0
2008-12-10 18:10:00,1.4845,1.4846,1.48445,1.4846,159200000.0
2008-12-10 18:11:00,1.48465,1.4847,1.4843,1.48455,249200000.0
2008-12-10 18:12:00,1.4844,1.48475,1.48425,1.4846,378200000.0
2008-12-10 18:13:00,1.4845,1.4848,1.48435,1.48475,340000000.0
2008-12-10 18:14:00,1.48475,1.485,1.4847,1.4848,208000000.0
2008-12-10 18:15:00,1.4848,1.48585,1.4847,1.4857,517600000.0
2008-12-10 18:16:00,1.4859,1.4877,1.4859,1.48625,529200000.0
2008-12-10 18:17:00,1.486,1.48615,1.485,1.485,427600000.0
2008-12-10 18:18:00,1.485,1.4855,1.4848,1.4848,382400000.0
2008-12-10 18:19:00,1.4848,1.4857,1.48475,1.4855,315800000.0
2008-12-10 18:20:00,1.4855,1.4857,1.48545,1.4857,256000000.0
2008-12-10 18:21:00,1.48575,1.48575,1.48505,1.48515,341200000.0
2008-12-10 18:22:00,1.48515,1.48525,1.4849,1.48515,289600000.0
2008-12-10 18:23:00,1.4851,1.48515,1.4845,1.48465,412000000.0
2008-12-10 18:24:00,1.48465,1.48465,1.48395,1.4843,278000000.0
2008-12-10 18:25:00,1.48425,1.48445,1.48235,1.48245,378600000.0
2008-12-10 18:26:00,1.4825,1.4826,1.48155,1.4825,417600000.0
2008-12-10 18:27:00,1.48235,1.4844,1.48225,1.48425,340600000.0
2008-12-10 18:28:00,1.48425,1.48465,1.48345,1.4835,364200000.0
2008-12-10 18:29:00,1.4835,1.4842,1.4832,1.484,433400000.0
2008-12-10 18:30:00,1.484,1.4841,1.48355,1.48355,403100000.0
2008-12-10 18:31:00,1.4835,1.48355,1.4824,1.4833,295400000.0
2008-12-10 18:32:00,1.48335,1.4837,1.48325,1.48365,182400000.0
2008-12-10 18:33:00,1.4836,1.4837,1.4829,1.4832,424600000.0
2008-12-10 18:34:00,1.4832,1.48325,1.4827,1.48275,268200000.0
2008-12-10 18:35:00,1.48275,1.48275,1.48175,1.4818,158400000.0
2008-12-10 18:36:00,1.48175,1.4824,1.48165,1.48235,233600000.0
2008-12-10 18:37:00,1.4823,1.4826,1.48185,1.48195,458200000.0
2008-12-10 18:38:00,1.482,1.48245,1.48165,1.48215,467899998.0
2008-12-10 18:39:00,1.4822,1.48275,1.48215,1.4823,251800000.0
2008-12-10 18:40:00,1.4823,1.483,1.4817,1.48215,441000000.0
2008-12-10 18:41:00,1.48215,1.48285,1.482,1.48225,450600000.0
2008-12-10 18:42:00,1.4824,1.48285,1.482,1.482,385200000.0
2008-12-10 18:43:00,1.482,1.4822,1.48135,1.48195,289800000.0
2008-12-10 18:44:00,1.48195,1.4825,1.48185,1.4825,280000000.0
2008-12-10 18:45:00,1.4825,1.48375,1.4825,1.4837,221700000.0
2008-12-10 18:46:00,1.48365,1.4839,1.4832,1.4836,313400000.0
2008-12-10 18:47:00,1.48365,1.48445,1.48355,1.48445,224200000.0
2008-12-10 18:48:00,1.48445,1.4845,1.4822,1.4824,327200000.0
2008-12-10 18:49:00,1.4824,1.4834,1.48225,1.4834,296400000.0
2008-12-10 18:50:00,1.4834,1.4834,1.4833,1.4833,24000000.0
2008-12-10 18:51:00,1.4833,1.4833,1.4825,1.48285,186600000.0
2008-12-10 18:52:00,1.4829,1.4829,1.48225,1.48235,238200000.0
2008-12-10 18:53:00,1.48235,1.48235,1.4815,1.48215,336400000.0
2008-12-10 18:54:00,1.48215,1.48265,1.48215,1.48255,208000000.0
2008-12-10 18:55:00,1.48265,1.4837,1.48265,1.48365,310200000.0
2008-12-10 18:56:00,1.48365,1.48365,1.48275,1.4828,207800000.0
2008-12-10 18:57:00,1.48275,1.4829,1.4827,1.48285,131600000.0
2008-12-10 18:58:00,1.48285,1.48285,1.4826,1.4826,68500000.0
2008-12-10 18:59:00,1.4826,1.48275,1.48215,1.48275,129400000.0
2008-12-10 19:00:00,1.48275,1.48395,1.48275,1.4831,198300000.0
2008-12-10 19:01:00,1.48305,1.4837,1.48305,1.48315,112000000.0
2008-12-10 19:02:00,1.48325,1.48335,1.48145,1.48235,225600000.0
2008-12-10 19:03:00,1.48235,1.4834,1.48225,1.4831,336000000.0
2008-12-10 19:04:00,1.4833,1.48415,1.4831,1.4833,280900000.0
2008-12-10 19:05:00,1.4833,1.4838,1.48295,1.48345,181800000.0
2008-12-10 19:06:00,1.48345,1.48445,1.4834,1.48385,216800000.0
2008-12-10 19:07:00,1.48395,1.4849,1.4839,1.48485,360800000.0
2008-12-10 19:08:00,1.4848,1.486,1.4847,1.486,274200000.0
2008-12-10 19:09:00,1.48605,1.48645,1.4855,1.48565,189200000.0
2008-12-10 19:10:00,1.4856,1.4856,1.4844,1.4845,179400000.0
2008-12-10 19:11:00,1.4846,1.4858,1.4838,1.4858,426799998.0
2008-12-10 19:12:00,1.48585,1.48585,1.4851,1.48515,191900000.0
2008-12-10 19:13:00,1.48525,1.4858,1.48525,1.48525,121200000.0
2008-12-10 19:14:00,1.4852,1.4853,1.4848,1.4851,214400000.0
2008-12-10 19:15:00,1.4851,1.48555,1.48465,1.48555,172000000.0
2008-12-10 19:16:00,1.48555,1.4861,1.4852,1.4852,184000000.0
2008-12-10 19:17:00,1.4852,1.4854,1.4848,1.48495,237800000.0
2008-12-10 19:18:00,1.4849,1.48545,1.4847,1.4853,165600000.0
2008-12-10 19:19:00,1.4853,1.4854,1.4848,1.4851,151600000.0
2008-12-10 19:20:00,1.48515,1.4853,1.48485,1.4853,138600000.0
2008-12-10 19:21:00,1.4853,1.4853,1.48425,1.48425,182400000.0
2008-12-10 19:22:00,1.48425,1.4849,1.48405,1.4849,89200000.0
2008-12-10 19:23:00,1.48495,1.4857,1.48455,1.48565,202600000.0
2008-12-10 19:24:00,1.48565,1.4857,1.4847,1.4852,249400000.0
2008-12-10 19:25:00,1.4852,1.4852,1.4844,1.4845,168800000.0
2008-12-10 19:26:00,1.48445,1.48505,1.4843,1.48505,222600000.0
2008-12-10 19:27:00,1.485,1.48515,1.485,1.48515,41600000.0
2008-12-10 19:28:00,1.48515,1.4857,1.4851,1.4856,105200000.0
2008-12-10 19:29:00,1.4856,1.4859,1.4852,1.4852,171600000.0
2008-12-10 19:30:00,1.4853,1.4854,1.48495,1.485,87200000.0
2008-12-10 19:31:00,1.485,1.4852,1.48455,1.4848,289600000.0
2008-12-10 19:32:00,1.4849,1.485,1.48465,1.48465,252000000.0
2008-12-10 19:33:00,1.4847,1.4849,1.48465,1.48465,117300000.0
2008-12-10 19:34:00,1.48465,1.4856,1.48465,1.48535,142200000.0
2008-12-10 19:35:00,1.48535,1.4854,1.48525,1.4853,105600000.0
2008-12-10 19:36:00,1.4853,1.48535,1.4852,1.48525,121800000.0
2008-12-10 19:37:00,1.4852,1.4855,1.48515,1.48525,81400000.0
2008-12-10 19:38:00,1.4852,1.4856,1.4851,1.4853,194800000.0
2008-12-10 19:39:00,1.4853,1.4853,1.48505,1.4851,77600000.0
2008-12-10 19:40:00,1.4851,1.4855,1.485,1.4855,52200000.0
2008-12-10 19:41:00,1.4855,1.4855,1.48505,1.4855,88000000.0
2008-12-10 19:42:00,1.4856,1.4856,1.4852,1.4854,41400000.0
2008-12-10 19:43:00,1.4853,1.4855,1.48515,1.48525,131200000.0
2008-12-10 19:44:00,1.4854,1.48555,1.4851,1.4854,126400000.0
2008-12-10 19:45:00,1.4854,1.4857,1.4854,1.48565,75000000.0
2008-12-10 19:46:00,1.4857,1.4857,1.4857,1.4857,4800000.0
2008-12-10 19:47:00,1.48565,1.48565,1.4856,1.4856,32000000.0
2008-12-10 19:48:00,1.4856,1.4857,1.48535,1.4855,67800000.0
2008-12-10 19:49:00,1.4855,1.4856,1.4854,1.4855,96200000.0
2008-12-10 19:50:00,1.4855,1.4855,1.48525,1.48525,142400000.0
2008-12-10 19:51:00,1.48525,1.48575,1.48515,1.4855,116000000.0
2008-12-10 19:52:00,1.4854,1.48575,1.48535,1.4857,70800000.0
2008-12-10 19:53:00,1.48555,1.4857,1.4855,1.48565,102800000.0
2008-12-10 19:54:00,1.48565,1.48595,1.48565,1.4859,70800000.0
2008-12-10 19:55:00,1.4859,1.4859,1.48575,1.48575,34400000.0
2008-12-10 19:56:00,1.48575,1.48575,1.4852,1.4852,59200000.0
2008-12-10 19:57:00,1.4852,1.4852,1.485,1.485,74000000.0
2008-12-10 19:58:00,1.485,1.485,1.4842,1.4842,136200000.0
2008-12-10 19:59:00,1.4842,1.48425,1.48315,1.4832,204600000.0
2008-12-10 20:00:00,1.4832,1.48415,1.4832,1.48415,172400000.0
2008-12-10 20:01:00,1.48415,1.4855,1.48415,1.48475,137800000.0
2008-12-10 20:02:00,1.4851,1.48535,1.4847,1.48495,235200000.0
2008-12-10 20:03:00,1.48495,1.48525,1.48495,1.48515,68000000.0
2008-12-10 20:04:00,1.4852,1.4853,1.485,1.4851,65200000.0
2008-12-10 20:05:00,1.4851,1.4851,1.485,1.4851,39400000.0
2008-12-10 20:06:00,1.4851,1.4855,1.485,1.4854,44600000.0
2008-12-10 20:07:00,1.48535,1.4855,1.48515,1.48535,125000000.0
2008-12-10 20:08:00,1.48535,1.48555,1.4853,1.4854,107200000.0
2008-12-10 20:09:00,1.48545,1.48565,1.48505,1.4853,82600000.0
2008-12-10 20:10:00,1.4853,1.48545,1.4853,1.48535,72000000.0
2008-12-10 20:11:00,1.48535,1.4855,1.48535,1.4855,117400000.0
2008-12-10 20:12:00,1.4855,1.4864,1.4855,1.4862,154400000.0
2008-12-10 20:13:00,1.48605,1.4864,1.48605,1.4863,68000000.0
2008-12-10 20:14:00,1.4863,1.4863,1.4862,1.4862,37400000.0
2008-12-10 20:15:00,1.48625,1.48775,1.4862,1.48775,141200000.0
2008-12-10 20:16:00,1.4877,1.4877,1.487,1.48735,290400000.0
2008-12-10 20:17:00,1.48735,1.48795,1.48655,1.4867,234900000.0
2008-12-10 20:18:00,1.48675,1.48675,1.48645,1.48645,67000000.0
2008-12-10 20:19:00,1.48605,1.4863,1.48555,1.4856,157200000.0
2008-12-10 20:20:00,1.4856,1.4861,1.4856,1.48605,75000000.0
2008-12-10 20:21:00,1.48605,1.4861,1.48515,1.48515,148800000.0
2008-12-10 20:22:00,1.4851,1.4851,1.48405,1.4844,208000000.0
2008-12-10 20:23:00,1.48445,1.48465,1.4844,1.4846,79600000.0
2008-12-10 20:24:00,1.48465,1.4848,1.4846,1.4846,95400000.0
2008-12-10 20:25:00,1.4846,1.4849,1.48455,1.4848,68800000.0
2008-12-10 20:26:00,1.4848,1.48515,1.48475,1.4851,56400000.0
2008-12-10 20:27:00,1.4851,1.4853,1.4851,1.4853,31200000.0
2008-12-10 20:28:00,1.4853,1.4853,1.48455,1.48475,162500000.0
2008-12-10 20:29:00,1.48475,1.4848,1.4843,1.48475,135200000.0
2008-12-10 20:30:00,1.48475,1.4848,1.48465,1.48475,130800000.0
2008-12-10 20:31:00,1.48485,1.48515,1.4837,1.4837,160700000.0
2008-12-10 20:32:00,1.48375,1.48385,1.483,1.48365,81400000.0
2008-12-10 20:33:00,1.48355,1.4838,1.4833,1.48335,179400000.0
2008-12-10 20:34:00,1.4834,1.48345,1.48305,1.48315,227200000.0
2008-12-10 20:35:00,1.4832,1.4848,1.4831,1.4848,271200000.0
2008-12-10 20:36:00,1.4848,1.4852,1.4846,1.4846,156000000.0
2008-12-10 20:37:00,1.4846,1.48465,1.4835,1.4836,269800000.0
2008-12-10 20:38:00,1.4836,1.4837,1.48355,1.48365,86400000.0
2008-12-10 20:39:00,1.48365,1.48375,1.48365,1.48365,59200000.0
2008-12-10 20:40:00,1.48365,1.48365,1.483,1.4835,258400000.0
2008-12-10 20:41:00,1.4835,1.4835,1.48285,1.4829,138200000.0
2008-12-10 20:42:00,1.48285,1.48285,1.48225,1.4825,171400000.0
2008-12-10 20:43:00,1.48255,1.48385,1.48255,1.48335,144800000.0
2008-12-10 20:44:00,1.48335,1.4839,1.483,1.48305,200000000.0
2008-12-10 20:45:00,1.483,1.48325,1.48265,1.4828,97000000.0
2008-12-10 20:46:00,1.48295,1.48325,1.48295,1.4831,87800000.0
2008-12-10 20:47:00,1.4832,1.48525,1.4832,1.4852,112600000.0
2008-12-10 20:48:00,1.4852,1.48565,1.4844,1.4846,157000000.0
2008-12-10 20:49:00,1.4846,1.48475,1.48375,1.48375,254000000.0
2008-12-10 20:50:00,1.48375,1.48375,1.48245,1.48245,155600000.0
2008-12-10 20:51:00,1.48245,1.48245,1.482,1.4822,109800000.0
2008-12-10 20:52:00,1.4822,1.4822,1.481,1.481,288400000.0
2008-12-10 20:53:00,1.481,1.4814,1.4809,1.48135,168400000.0
2008-12-10 20:54:00,1.4813,1.4821,1.48105,1.4821,128800000.0
2008-12-10 20:55:00,1.48205,1.4822,1.48125,1.4814,315299999.0
2008-12-10 20:56:00,1.4815,1.4816,1.48035,1.48035,193000000.0
2008-12-10 20:57:00,1.48035,1.48045,1.4774,1.47775,250600000.0
2008-12-10 20:58:00,1.4777,1.4793,1.4776,1.4793,225600000.0
2008-12-10 20:59:00,1.4791,1.47965,1.479,1.4796,251200000.0
2008-12-10 21:00:00,1.4796,1.47975,1.47925,1.4793,190800000.0
2008-12-10 21:01:00,1.47925,1.47935,1.4778,1.47835,125400000.0
2008-12-10 21:02:00,1.47845,1.47855,1.47745,1.47765,212400000.0
2008-12-10 21:03:00,1.4776,1.47825,1.47755,1.47825,232200000.0
2008-12-10 21:04:00,1.4782,1.4782,1.47735,1.47735,86800000.0
2008-12-10 21:05:00,1.4773,1.4773,1.4767,1.4769,203500000.0
2008-12-10 21:06:00,1.4769,1.47825,1.4769,1.478,223200000.0
2008-12-10 21:07:00,1.478,1.4781,1.4773,1.47735,94400000.0
2008-12-10 21:08:00,1.4774,1.47835,1.4774,1.478,218400000.0
2008-12-10 21:09:00,1.4779,1.479,1.4777,1.4782,222800000.0
2008-12-10 21:10:00,1.4782,1.47825,1.4776,1.4777,180400000.0
2008-12-10 21:11:00,1.4777,1.4787,1.4777,1.4787,148600000.0
2008-12-10 21:12:00,1.47875,1.47875,1.4786,1.4786,44800000.0
2008-12-10 21:13:00,1.4786,1.47875,1.4785,1.4785,55200000.0
2008-12-10 21:14:00,1.4785,1.4786,1.4783,1.47835,100800000.0
2008-12-10 21:15:00,1.47835,1.4785,1.4782,1.47835,124800000.0
2008-12-10 21:16:00,1.47835,1.47845,1.47835,1.47845,215400000.0
2008-12-10 21:17:00,1.47845,1.47895,1.47835,1.4789,100800000.0
2008-12-10 21:18:00,1.47885,1.47945,1.4788,1.4793,81800000.0
2008-12-10 21:19:00,1.4793,1.4797,1.47925,1.4794,131200000.0
2008-12-10 21:20:00,1.4794,1.4794,1.4784,1.4784,227300000.0
2008-12-10 21:21:00,1.4784,1.4784,1.4781,1.47815,173600000.0
2008-12-10 21:22:00,1.47815,1.47815,1.47755,1.47755,136000000.0
2008-12-10 21:23:00,1.4776,1.4776,1.47705,1.47715,297400000.0
2008-12-10 21:24:00,1.4772,1.47745,1.4771,1.4773,107200000.0
2008-12-10 21:25:00,1.4773,1.4773,1.4767,1.47685,151200000.0
2008-12-10 21:26:00,1.47685,1.477,1.47645,1.4767,268599999.0
2008-12-10 21:27:00,1.47665,1.4768,1.476,1.4767,102000000.0
2008-12-10 21:28:00,1.4767,1.47675,1.47635,1.4767,81400000.0
2008-12-10 21:29:00,1.47675,1.477,1.47675,1.47685,52000000.0
2008-12-10 21:30:00,1.47695,1.4771,1.47545,1.4755,176100000.0
2008-12-10 21:31:00,1.4755,1.4755,1.47495,1.475,89400000.0
2008-12-10 21:32:00,1.475,1.4753,1.475,1.4753,96600000.0
2008-12-10 21:33:00,1.4755,1.47615,1.4755,1.47555,113200000.0
2008-12-10 21:34:00,1.4755,1.47565,1.4751,1.47545,96800000.0
2008-12-10 21:35:00,1.47545,1.4757,1.4752,1.47565,94200000.0
2008-12-10 21:36:00,1.47565,1.4766,1.47555,1.4764,72000000.0
2008-12-10 21:37:00,1.47655,1.4767,1.47605,1.4764,134400000.0
2008-12-10 21:38:00,1.4764,1.47715,1.47605,1.477,114600000.0
2008-12-10 21:39:00,1.47705,1.4771,1.4764,1.4765,118800000.0
2008-12-10 21:40:00,1.4765,1.47695,1.47645,1.47685,148600000.0
2008-12-10 21:41:00,1.47685,1.4769,1.47635,1.47645,134400000.0
2008-12-10 21:42:00,1.4765,1.477,1.4765,1.4769,120800000.0
2008-12-10 21:43:00,1.4769,1.47705,1.47665,1.47685,68200000.0
2008-12-10 21:44:00,1.4768,1.47735,1.4768,1.4772,45800000.0
2008-12-10 21:45:00,1.4771,1.4775,1.4771,1.4774,31800000.0
2008-12-10 21:46:00,1.4774,1.47755,1.4769,1.47705,114800000.0
2008-12-10 21:47:00,1.47705,1.4774,1.4769,1.4772,68600000.0
2008-12-10 21:48:00,1.4772,1.47725,1.4769,1.47705,59200000.0
2008-12-10 21:49:00,1.4771,1.4773,1.4768,1.4771,49200000.0
2008-12-10 21:50:00,1.477,1.477,1.47645,1.47685,87400000.0
2008-12-10 21:51:00,1.4769,1.477,1.47675,1.477,40600000.0
2008-12-10 21:52:00,1.47705,1.4774,1.47705,1.4773,36200000.0
2008-12-10 21:53:00,1.4773,1.4775,1.4773,1.47735,26200000.0
2008-12-10 21:54:00,1.4773,1.47775,1.4773,1.4776,71000000.0
2008-12-10 21:55:00,1.4776,1.4788,1.47725,1.4773,164200000.0
2008-12-10 21:56:00,1.4773,1.47775,1.4773,1.4776,78400000.0
2008-12-10 21:57:00,1.4776,1.47835,1.4776,1.4783,72000000.0
2008-12-10 21:58:00,1.47835,1.47835,1.4777,1.4779,55000000.0
2008-12-10 21:59:00,1.4779,1.4779,1.47715,1.4775,103400000.0
2008-12-10 22:00:00,1.47755,1.4778,1.47745,1.4777,31200000.0
2008-12-10 22:01:00,1.4776,1.47795,1.4775,1.4779,43400000.0
2008-12-10 22:02:00,1.4779,1.47795,1.4779,1.4779,11200000.0
2008-12-10 22:03:00,1.4779,1.4781,1.4779,1.4781,20200000.0
2008-12-10 22:04:00,1.4781,1.47845,1.478,1.47845,48000000.0
2008-12-10 22:05:00,1.47845,1.4787,1.47795,1.4783,115800000.0
2008-12-10 22:06:00,1.4783,1.47915,1.4783,1.47875,198200000.0
2008-12-10 22:07:00,1.4788,1.479,1.4781,1.4783,32400000.0
2008-12-10 22:08:00,1.4783,1.4791,1.47815,1.47905,121800000.0
2008-12-10 22:09:00,1.479,1.48055,1.479,1.48055,105000000.0
2008-12-10 22:10:00,1.48055,1.4811,1.48055,1.48075,108000000.0
2008-12-10 22:11:00,1.4807,1.48135,1.48065,1.48095,126300000.0
2008-12-10 22:12:00,1.48095,1.48095,1.48065,1.48085,33000000.0
2008-12-10 22:13:00,1.4808,1.4808,1.47975,1.48015,133160000.0
2008-12-10 22:14:00,1.4802,1.4807,1.48005,1.48035,116600000.0
2008-12-10 22:15:00,1.4802,1.4807,1.4802,1.4803,110800000.0
2008-12-10 22:16:00,1.4804,1.48065,1.4804,1.48055,104800000.0
2008-12-10 22:17:00,1.48055,1.48065,1.48005,1.48025,246600000.0
2008-12-10 22:18:00,1.4802,1.48035,1.48015,1.48015,134200000.0
2008-12-10 22:19:00,1.48015,1.48025,1.48005,1.4801,162000000.0
2008-12-10 22:20:00,1.4801,1.4801,1.47955,1.47955,78500000.0
2008-12-10 22:21:00,1.4796,1.4796,1.4795,1.47955,49600000.0
2008-12-10 22:22:00,1.47955,1.4799,1.47955,1.4799,24800000.0
2008-12-10 22:23:00,1.47975,1.4802,1.47955,1.47985,130800000.0
2008-12-10 22:24:00,1.47985,1.48005,1.47975,1.48,124400000.0
2008-12-10 22:25:00,1.47975,1.48045,1.47975,1.48035,168600000.0
2008-12-10 22:26:00,1.48035,1.4807,1.4803,1.4803,352600001.0
2008-12-10 22:27:00,1.48035,1.4809,1.4802,1.4803,359800000.0
2008-12-10 22:28:00,1.4803,1.48035,1.4802,1.4803,147200000.0
2008-12-10 22:29:00,1.4803,1.48045,1.48025,1.4803,106800000.0
2008-12-10 22:30:00,1.48035,1.4809,1.48015,1.4809,110600000.0
2008-12-10 22:31:00,1.4808,1.4808,1.4807,1.4807,4400000.0
2008-12-10 22:32:00,1.4807,1.48075,1.48055,1.48065,66400000.0
2008-12-10 22:33:00,1.48065,1.48075,1.4805,1.4806,121600000.0
2008-12-10 22:34:00,1.4806,1.4806,1.48045,1.4806,91800000.0
2008-12-10 22:35:00,1.4806,1.4806,1.4802,1.48035,215999997.0
2008-12-10 22:36:00,1.48025,1.48035,1.4801,1.4802,103999999.0
2008-12-10 22:37:00,1.48025,1.48025,1.48015,1.48015,43000000.0
2008-12-10 22:38:00,1.4802,1.4802,1.4797,1.47975,60000000.0
2008-12-10 22:39:00,1.47975,1.47975,1.47975,1.47975,24000000.0
2008-12-10 22:40:00,1.47975,1.47995,1.4797,1.4798,28000000.0
2008-12-10 22:41:00,1.4799,1.48,1.4797,1.48,61600000.0
2008-12-10 22:42:00,1.48,1.4801,1.48,1.4801,20000000.0
2008-12-10 22:43:00,1.4801,1.4801,1.47983,1.47989,9200000.0
2008-12-10 22:44:00,1.48015,1.48015,1.47995,1.48005,32000000.0
2008-12-10 22:45:00,1.47995,1.48,1.4799,1.4799,69800000.0
2008-12-10 22:46:00,1.48,1.48005,1.48,1.48005,25600000.0
2008-12-10 22:47:00,1.48015,1.4804,1.48005,1.48005,81600000.0
2008-12-10 22:48:00,1.48025,1.48025,1.4801,1.48015,87200000.0
2008-12-10 22:49:00,1.48005,1.4802,1.47945,1.47965,164900000.0
2008-12-10 22:50:00,1.4799,1.48045,1.47955,1.4804,115200000.0
2008-12-10 22:51:00,1.4805,1.4808,1.48035,1.4806,114600000.0
2008-12-10 22:52:00,1.4806,1.48075,1.48055,1.48055,60599999.0
2008-12-10 22:53:00,1.4807,1.48075,1.48055,1.4806,82799998.0
2008-12-10 22:54:00,1.4807,1.4809,1.48055,1.4809,40200000.0
2008-12-10 22:55:00,1.4809,1.4817,1.4808,1.4817,125200000.0
2008-12-10 22:56:00,1.48185,1.4827,1.48135,1.48165,246700002.0
2008-12-10 22:57:00,1.48165,1.48165,1.4808,1.48095,106000000.0
2008-12-10 22:58:00,1.48095,1.4815,1.4809,1.4811,168500003.0
2008-12-10 22:59:00,1.48135,1.4814,1.48,1.4801,62600000.0
2008-12-10 23:00:00,1.4801,1.48075,1.4801,1.48075,98400000.0
2008-12-10 23:01:00,1.48075,1.48075,1.4799,1.4801,212600000.0
2008-12-10 23:02:00,1.48015,1.4803,1.4799,1.48025,116000000.0
2008-12-10 23:03:00,1.48025,1.48045,1.4791,1.4792,73100000.0
2008-12-10 23:04:00,1.4792,1.47925,1.4788,1.47905,55600000.0
2008-12-10 23:05:00,1.47905,1.47905,1.4787,1.4789,63400000.0
2008-12-10 23:06:00,1.4788,1.47915,1.4788,1.47915,96600000.0
2008-12-10 23:07:00,1.47925,1.47925,1.47895,1.4791,152800000.0
2008-12-10 23:08:00,1.47905,1.47935,1.4789,1.47935,55200000.0
2008-12-10 23:09:00,1.47935,1.4794,1.47925,1.4793,47600000.0
2008-12-10 23:10:00,1.4794,1.47945,1.4788,1.4789,100300000.0
2008-12-10 23:11:00,1.4789,1.4789,1.47885,1.47885,4800000.0
2008-12-10 23:12:00,1.4788,1.47905,1.4788,1.47905,28800000.0
2008-12-10 23:13:00,1.47905,1.47995,1.47905,1.47995,122400000.0
2008-12-10 23:14:00,1.48,1.48035,1.4797,1.47985,50000000.0
2008-12-10 23:15:00,1.47985,1.47985,1.47975,1.47975,20000000.0
2008-12-10 23:16:00,1.47975,1.4798,1.4796,1.4796,23000000.0
2008-12-10 23:17:00,1.4796,1.4796,1.4795,1.4795,13600000.0
2008-12-10 23:18:00,1.4795,1.4795,1.47855,1.47885,34600000.0
2008-12-10 23:19:00,1.4788,1.4791,1.4787,1.4791,79600000.0
2008-12-10 23:20:00,1.47915,1.47915,1.4786,1.4791,53200000.0
2008-12-10 23:21:00,1.4791,1.4793,1.47895,1.4791,85200000.0
2008-12-10 23:22:00,1.4791,1.4792,1.4791,1.47915,44800000.0
2008-12-10 23:23:00,1.4791,1.47915,1.4787,1.4787,50800000.0
2008-12-10 23:24:00,1.47875,1.479,1.47875,1.479,30000000.0
2008-12-10 23:25:00,1.47895,1.4792,1.47895,1.479,13000000.0
2008-12-10 23:26:00,1.47905,1.47925,1.47895,1.47925,24000000.0
2008-12-10 23:27:00,1.47925,1.4796,1.47925,1.4796,9400000.0
2008-12-10 23:28:00,1.4797,1.4797,1.47945,1.47945,15400000.0
2008-12-10 23:29:00,1.4797,1.47995,1.4797,1.4799,28800000.0
2008-12-10 23:30:00,1.4799,1.4799,1.4793,1.47965,147800000.0
2008-12-10 23:31:00,1.47975,1.47985,1.4796,1.47975,64800000.0
2008-12-10 23:32:00,1.47975,1.47975,1.47885,1.47915,27200000.0
2008-12-10 23:33:00,1.47925,1.47955,1.4788,1.47955,64800000.0
2008-12-10 23:34:00,1.4795,1.4797,1.4788,1.4788,24800000.0
2008-12-10 23:35:00,1.479,1.4792,1.47895,1.47895,12200000.0
2008-12-10 23:36:00,1.47895,1.47915,1.47885,1.47885,19200000.0
2008-12-10 23:37:00,1.47885,1.4789,1.47875,1.4788,63200000.0
2008-12-10 23:38:00,1.47885,1.4789,1.4788,1.4788,76400000.0
2008-12-10 23:39:00,1.4788,1.4789,1.4788,1.4789,114600000.0
2008-12-10 23:40:00,1.4789,1.4789,1.4788,1.4788,28800000.0
2008-12-10 23:41:00,1.4788,1.47885,1.47725,1.47765,209700000.0
2008-12-10 23:42:00,1.47745,1.4776,1.4769,1.47755,141100000.0
2008-12-10 23:43:00,1.4777,1.4783,1.47765,1.47785,99400000.0
2008-12-10 23:44:00,1.47815,1.47845,1.47795,1.47845,73800000.0
2008-12-10 23:45:00,1.47855,1.47855,1.47835,1.47835,6400000.0
2008-12-10 23:46:00,1.47835,1.47835,1.4779,1.478,33600000.0
2008-12-10 23:47:00,1.478,1.47815,1.4777,1.47775,68200000.0
2008-12-10 23:48:00,1.4777,1.47785,1.477,1.477,26400000.0
2008-12-10 23:49:00,1.4771,1.4771,1.4771,1.4771,4800000.0
2008-12-10 23:50:00,1.4771,1.47745,1.4771,1.47745,68000000.0
2008-12-10 23:51:00,1.47755,1.4776,1.4772,1.4774,64000000.0
2008-12-10 23:52:00,1.47735,1.4775,1.47715,1.4775,71200000.0
2008-12-10 23:53:00,1.47755,1.47755,1.4774,1.47755,16000000.0
2008-12-10 23:54:00,1.47755,1.4777,1.47755,1.47765,35200000.0
2008-12-10 23:55:00,1.47755,1.4777,1.47745,1.4776,42400000.0
2008-12-10 23:56:00,1.4778,1.478,1.47765,1.47765,38400000.0
2008-12-10 23:57:00,1.47755,1.4778,1.47755,1.47775,103600000.0
2008-12-10 23:58:00,1.47775,1.4779,1.47755,1.47785,92800000.0
2008-12-10 23:59:00,1.4778,1.47845,1.4774,1.4779,108000000.0
2008-12-11 00:00:00,1.47805,1.47825,1.47805,1.47825,16000000.0
2008-12-11 00:01:00,1.47855,1.4787,1.47855,1.47855,24000000.0
2008-12-11 00:02:00,1.47835,1.47835,1.47835,1.47835,4000000.0
2008-12-11 00:03:00,1.47835,1.47895,1.47835,1.47875,18800000.0
2008-12-11 00:04:00,1.47875,1.47875,1.4783,1.4783,40000000.0
2008-12-11 00:05:00,1.4784,1.4793,1.47735,1.47885,75200000.0
2008-12-11 00:06:00,1.47895,1.47895,1.47895,1.47895,4000000.0
2008-12-11 00:07:00,1.47885,1.4792,1.4782,1.4791,45600000.0
2008-12-11 00:08:00,1.4791,1.4791,1.4791,1.4791,33600000.0
2008-12-11 00:09:00,1.4783,1.479,1.4783,1.479,60800000.0
2008-12-11 00:10:00,1.47895,1.479,1.47865,1.47865,38400000.0
2008-12-11 00:11:00,1.47865,1.47885,1.47865,1.47875,120000000.0
2008-12-11 00:12:00,1.47875,1.47885,1.47865,1.47865,54800000.0
2008-12-11 00:13:00,1.4788,1.4788,1.4788,1.4788,1600000.0
2008-12-11 00:14:00,1.4789,1.47915,1.47875,1.47895,27200000.0
2008-12-11 00:15:00,1.4788,1.47905,1.4788,1.47905,36800000.0
2008-12-11 00:16:00,1.4789,1.4789,1.4789,1.4789,12800000.0
2008-12-11 00:17:00,1.4789,1.4801,1.4788,1.48005,63400000.0
2008-12-11 00:18:00,1.48005,1.48005,1.48,1.48,6400000.0
2008-12-11 00:19:00,1.48,1.48,1.48,1.48,1600000.0
2008-12-11 00:20:00,1.47987,1.48002,1.47967,1.48002,27800000.0
2008-12-11 00:21:00,1.47995,1.4805,1.47995,1.4805,34400000.0
2008-12-11 00:22:00,1.4806,1.48065,1.47995,1.48005,16800000.0
2008-12-11 00:23:00,1.48005,1.48005,1.4799,1.4799,7600000.0
2008-12-11 00:24:00,1.48,1.48005,1.4799,1.48005,20400000.0
2008-12-11 00:25:00,1.48005,1.48005,1.48005,1.48005,9600000.0
2008-12-11 00:26:00,1.48005,1.48005,1.48005,1.48005,14400000.0
2008-12-11 00:27:00,1.4801,1.4801,1.4801,1.4801,14400000.0
2008-12-11 00:28:00,1.4804,1.48065,1.47995,1.4801,98200000.0
2008-12-11 00:29:00,1.48004,1.48018,1.47981,1.48008,25800000.0
2008-12-11 00:30:00,1.48025,1.4805,1.48025,1.48025,19200000.0
2008-12-11 00:31:00,1.48017,1.48034,1.48006,1.48034,25200000.0
2008-12-11 00:32:00,1.4803,1.4804,1.48,1.4801,46400000.0
2008-12-11 00:33:00,1.4801,1.48025,1.4801,1.48025,22800000.0
2008-12-11 00:34:00,1.48025,1.48025,1.4801,1.48015,28000000.0
2008-12-11 00:35:00,1.48015,1.48015,1.48015,1.48015,4800000.0
2008-12-11 00:36:00,1.4801,1.4801,1.4801,1.4801,75200000.0
2008-12-11 00:37:00,1.4801,1.4801,1.4801,1.4801,115200000.0
2008-12-11 00:38:00,1.4801,1.4801,1.4801,1.4801,48000000.0
2008-12-11 00:39:00,1.4801,1.4801,1.4801,1.4801,97600000.0
2008-12-11 00:40:00,1.4801,1.4801,1.4801,1.4801,48000000.0
2008-12-11 00:41:00,1.4801,1.4801,1.4801,1.4801,16000000.0
2008-12-11 00:42:00,1.4801,1.4801,1.4801,1.4801,33600000.0
2008-12-11 00:43:00,1.4801,1.4801,1.4801,1.4801,22400000.0
2008-12-11 00:44:00,1.4801,1.4801,1.4801,1.4801,33600000.0
2008-12-11 00:45:00,1.4801,1.4801,1.47975,1.48,68800000.0
2008-12-11 00:46:00,1.47992,1.47993,1.47963,1.47963,71200000.0
2008-12-11 00:47:00,1.4798,1.4798,1.4798,1.4798,4800000.0
2008-12-11 00:48:00,1.4798,1.4798,1.4798,1.4798,9600000.0
2008-12-11 00:49:00,1.4798,1.4798,1.4798,1.4798,4800000.0
2008-12-11 00:50:00,1.4798,1.4798,1.4796,1.4796,24000000.0
2008-12-11 00:51:00,1.4796,1.4796,1.4796,1.4796,4800000.0
2008-12-11 00:52:00,1.4796,1.4796,1.4796,1.4796,14400000.0
2008-12-11 00:53:00,1.4796,1.4796,1.4796,1.4796,4800000.0
2008-12-11 00:54:00,1.4796,1.4796,1.4796,1.4796,4800000.0
2008-12-11 00:55:00,1.4794,1.4795,1.47935,1.4795,10200000.0
2008-12-11 00:56:00,1.47935,1.47955,1.47935,1.47955,24200000.0
2008-12-11 00:57:00,1.4794,1.4794,1.4794,1.4794,3200000.0
2008-12-11 00:58:00,1.47955,1.47955,1.4795,1.4795,2800000.0
2008-12-11 00:59:00,1.47955,1.47955,1.4795,1.4795,6800000.0
2008-12-11 01:00:00,1.47945,1.47945,1.47945,1.47945,12000000.0
2008-12-11 01:01:00,1.47945,1.47945,1.47945,1.47945,8400000.0
2008-12-11 01:02:00,1.47945,1.47945,1.47945,1.47945,1200000.0
2008-12-11 01:03:00,1.4795,1.4795,1.4791,1.4791,33600000.0
2008-12-11 01:04:00,1.4792,1.4793,1.47885,1.47895,170800000.0
2008-12-11 01:05:00,1.47905,1.47905,1.47905,1.47905,3600000.0
2008-12-11 01:06:00,1.479,1.479,1.4787,1.4787,48800000.0
2008-12-11 01:07:00,1.4787,1.4787,1.4787,1.4787,4800000.0
2008-12-11 01:08:00,1.4787,1.4787,1.47845,1.47845,114800000.0
2008-12-11 01:09:00,1.47845,1.47845,1.4784,1.47845,32000000.0
2008-12-11 01:10:00,1.47845,1.47845,1.4784,1.4784,27800000.0
2008-12-11 01:11:00,1.4784,1.4784,1.4784,1.4784,16600000.0
2008-12-11 01:12:00,1.4784,1.47845,1.47795,1.47795,103600000.0
2008-12-11 01:13:00,1.478,1.478,1.47795,1.47795,17400000.0
2008-12-11 01:14:00,1.478,1.478,1.4774,1.4775,20000000.0
2008-12-11 01:15:00,1.47705,1.4775,1.47705,1.4775,9800000.0
2008-12-11 01:16:00,1.4775,1.47775,1.4775,1.4775,70200000.0
2008-12-11 01:17:00,1.4775,1.4775,1.4771,1.4771,26000000.0
2008-12-11 01:18:00,1.4774,1.4775,1.4771,1.4771,31000000.0
2008-12-11 01:19:00,1.4774,1.4778,1.4771,1.47725,103400000.0
2008-12-11 01:20:00,1.47735,1.47785,1.47735,1.47745,106800000.0
2008-12-11 01:21:00,1.4775,1.47755,1.47745,1.47755,63600000.0
2008-12-11 01:22:00,1.47755,1.4784,1.47755,1.4783,69200000.0
2008-12-11 01:23:00,1.4784,1.47865,1.47805,1.47835,39600000.0
2008-12-11 01:24:00,1.4782,1.4782,1.4782,1.4782,1600000.0
2008-12-11 01:25:00,1.4782,1.47845,1.4782,1.47845,8000000.0
2008-12-11 01:26:00,1.47855,1.4794,1.47855,1.4788,127400000.0
2008-12-11 01:27:00,1.47885,1.47925,1.47885,1.47895,24800000.0
2008-12-11 01:28:00,1.47895,1.47895,1.4786,1.4786,16000000.0
2008-12-11 01:29:00,1.4786,1.4786,1.4781,1.47825,112800000.0
2008-12-11 01:30:00,1.47825,1.47825,1.47825,1.47825,52800000.0
2008-12-11 01:31:00,1.47825,1.47825,1.47815,1.47825,67200000.0
2008-12-11 01:32:00,1.47825,1.47835,1.47815,1.47835,119600000.0
2008-12-11 01:33:00,1.47835,1.47845,1.47835,1.47845,94400000.0
2008-12-11 01:34:00,1.47845,1.47845,1.47845,1.47845,48000000.0
2008-12-11 01:35:00,1.47845,1.47845,1.47845,1.47845,9600000.0
2008-12-11 01:36:00,1.47845,1.47845,1.47845,1.47845,86400000.0
2008-12-11 01:37:00,1.47845,1.47845,1.47845,1.47845,24000000.0
2008-12-11 01:38:00,1.47845,1.47845,1.47845,1.47845,14400000.0
2008-12-11 01:39:00,1.47845,1.47845,1.47845,1.47845,28800000.0
2008-12-11 01:40:00,1.47845,1.4788,1.47845,1.4788,11200000.0
2008-12-11 01:41:00,1.47875,1.47885,1.4787,1.4787,24400000.0
2008-12-11 01:42:00,1.4787,1.47895,1.4787,1.4789,55600000.0
2008-12-11 01:43:00,1.4789,1.4789,1.47885,1.47885,2600000.0
2008-12-11 01:44:00,1.47895,1.47915,1.47895,1.47915,17200000.0
2008-12-11 01:45:00,1.4792,1.47945,1.4792,1.4793,65600000.0
2008-12-11 01:46:00,1.4793,1.4793,1.47895,1.4793,30400000.0
2008-12-11 01:47:00,1.4793,1.4793,1.4793,1.4793,8000000.0
2008-12-11 01:48:00,1.4793,1.4793,1.47915,1.47915,6800000.0
2008-12-11 01:49:00,1.47915,1.4794,1.47915,1.4794,43600000.0
2008-12-11 01:50:00,1.4794,1.4794,1.47925,1.4794,18800000.0
2008-12-11 01:51:00,1.4793,1.4794,1.4791,1.4792,86400000.0
2008-12-11 01:52:00,1.47915,1.47915,1.47915,1.47915,9600000.0
2008-12-11 01:53:00,1.47902,1.47912,1.47898,1.47898,9200000.0
2008-12-11 01:54:00,1.47885,1.47905,1.47855,1.47903,30600000.0
2008-12-11 01:55:00,1.47905,1.4791,1.47905,1.4791,9200000.0
2008-12-11 01:56:00,1.4791,1.47955,1.479,1.4791,38600000.0
2008-12-11 01:57:00,1.47905,1.47915,1.47905,1.4791,19800000.0
2008-12-11 01:58:00,1.47915,1.47915,1.4791,1.4791,11200000.0
2008-12-11 01:59:00,1.4793,1.4795,1.479,1.4794,55200000.0
2008-12-11 02:00:00,1.4794,1.4795,1.4794,1.4795,8000000.0
2008-12-11 02:01:00,1.4794,1.4796,1.4794,1.4794,22600000.0
2008-12-11 02:02:00,1.47945,1.47945,1.47925,1.47925,9600000.0
2008-12-11 02:03:00,1.47925,1.4795,1.47925,1.4795,19200000.0
2008-12-11 02:04:00,1.47945,1.47945,1.47945,1.47945,9600000.0
2008-12-11 02:05:00,1.47945,1.48025,1.47945,1.48025,34000000.0
2008-12-11 02:06:00,1.4802,1.48025,1.4802,1.48025,9600000.0
2008-12-11 02:07:00,1.48025,1.48025,1.48025,1.48025,3200000.0
2008-12-11 02:08:00,1.48015,1.48015,1.47995,1.48015,18400000.0
2008-12-11 02:09:00,1.48015,1.48015,1.48015,1.48015,11200000.0
2008-12-11 02:10:00,1.48015,1.48025,1.48015,1.4802,116000000.0
2008-12-11 02:11:00,1.4802,1.48045,1.4801,1.4802,38400000.0
2008-12-11 02:12:00,1.48015,1.4802,1.48015,1.48015,25600000.0
2008-12-11 02:13:00,1.48015,1.48015,1.48015,1.48015,4000000.0
2008-12-11 02:14:00,1.48015,1.48015,1.48015,1.48015,12800000.0
2008-12-11 02:15:00,1.48025,1.4804,1.48025,1.48025,15400000.0
2008-12-11 02:16:00,1.48025,1.48025,1.48015,1.4802,53600000.0
2008-12-11 02:17:00,1.48015,1.48025,1.48005,1.48025,56400000.0
2008-12-11 02:18:00,1.48035,1.4806,1.48025,1.4804,13400000.0
2008-12-11 02:19:00,1.48055,1.48075,1.4802,1.48075,38400000.0
2008-12-11 02:20:00,1.4804,1.4807,1.4804,1.4807,16000000.0
2008-12-11 02:21:00,1.48065,1.48065,1.4804,1.4804,52000000.0
2008-12-11 02:22:00,1.4804,1.4806,1.4804,1.4804,56000000.0
2008-12-11 02:23:00,1.4804,1.48045,1.48035,1.48045,14600000.0
2008-12-11 02:24:00,1.48045,1.48065,1.4804,1.48055,88300000.0
2008-12-11 02:25:00,1.48055,1.48055,1.4797,1.4798,50000000.0
2008-12-11 02:26:00,1.4798,1.4798,1.4797,1.47975,14400000.0
2008-12-11 02:27:00,1.47975,1.4802,1.4797,1.4802,65400000.0
2008-12-11 02:28:00,1.4802,1.4802,1.4802,1.4802,3200000.0
2008-12-11 02:29:00,1.47973,1.47995,1.47965,1.47977,89600000.0
2008-12-11 02:30:00,1.4802,1.4802,1.4802,1.4802,19200000.0
2008-12-11 02:31:00,1.4802,1.4804,1.4801,1.4804,144600000.0
2008-12-11 02:32:00,1.4804,1.481,1.48035,1.48095,147800000.0
2008-12-11 02:33:00,1.48095,1.4811,1.48085,1.48085,70600000.0
2008-12-11 02:34:00,1.4808,1.48125,1.48065,1.4808,87400000.0
2008-12-11 02:35:00,1.4804,1.4806,1.4797,1.4804,154400000.0
2008-12-11 02:36:00,1.4804,1.4804,1.4802,1.48025,55200000.0
2008-12-11 02:37:00,1.48025,1.48035,1.4801,1.48025,105200000.0
2008-12-11 02:38:00,1.48025,1.48035,1.47985,1.48025,49800000.0
2008-12-11 02:39:00,1.4802,1.4802,1.47995,1.48,124000000.0
2008-12-11 02:40:00,1.48005,1.48015,1.48,1.48005,100000000.0
2008-12-11 02:41:00,1.48025,1.48025,1.48005,1.48005,13000000.0
2008-12-11 02:42:00,1.48005,1.4802,1.48,1.4801,31600000.0
2008-12-11 02:43:00,1.4801,1.4806,1.48005,1.4804,111200000.0
2008-12-11 02:44:00,1.4804,1.4805,1.4802,1.48045,129600000.0
2008-12-11 02:45:00,1.48045,1.48075,1.48045,1.48065,28400000.0
2008-12-11 02:46:00,1.48075,1.48115,1.48065,1.48115,54600000.0
2008-12-11 02:47:00,1.4813,1.4814,1.48115,1.4813,23000000.0
2008-12-11 02:48:00,1.4814,1.4814,1.48115,1.4812,26800000.0
2008-12-11 02:49:00,1.48115,1.48155,1.48115,1.4813,58200000.0
2008-12-11 02:50:00,1.48135,1.48135,1.48035,1.481,28200000.0
2008-12-11 02:51:00,1.48115,1.48115,1.4805,1.4808,9200000.0
2008-12-11 02:52:00,1.4813,1.4816,1.4809,1.48095,223000000.0
2008-12-11 02:53:00,1.48095,1.48145,1.48095,1.48115,130400000.0
2008-12-11 02:54:00,1.48115,1.48115,1.48105,1.48105,41200000.0
2008-12-11 02:55:00,1.48105,1.48115,1.48095,1.48095,49800000.0
2008-12-11 02:56:00,1.481,1.481,1.481,1.481,3800000.0
2008-12-11 02:57:00,1.48095,1.48105,1.48055,1.48105,52800000.0
2008-12-11 02:58:00,1.48105,1.48105,1.48105,1.48105,1000000.0
2008-12-11 02:59:00,1.48105,1.4811,1.481,1.48105,9800000.0
2008-12-11 03:00:00,1.48105,1.4811,1.48105,1.4811,5200000.0
2008-12-11 03:01:00,1.4811,1.4811,1.48095,1.48095,5800000.0
2008-12-11 03:02:00,1.48105,1.4811,1.48085,1.48085,33600000.0
2008-12-11 03:03:00,1.4809,1.48095,1.48035,1.4807,38400000.0
2008-12-11 03:04:00,1.4807,1.4807,1.48065,1.48065,18200000.0
2008-12-11 03:05:00,1.48085,1.48085,1.4806,1.4807,13200000.0
2008-12-11 03:06:00,1.4807,1.4807,1.48055,1.48065,13400000.0
2008-12-11 03:07:00,1.48085,1.48095,1.48085,1.48095,4800000.0
2008-12-11 03:08:00,1.48095,1.48095,1.4806,1.4806,14000000.0
2008-12-11 03:09:00,1.4805,1.48082,1.48034,1.4805,44400000.0
2008-12-11 03:10:00,1.4807,1.48095,1.4807,1.48095,8800000.0
2008-12-11 03:11:00,1.48095,1.48095,1.48045,1.4807,19200000.0
2008-12-11 03:12:00,1.48065,1.4807,1.48065,1.4807,4600000.0
2008-12-11 03:13:00,1.4807,1.4807,1.48015,1.48015,21000000.0
2008-12-11 03:14:00,1.48015,1.48015,1.48005,1.48005,5400000.0
2008-12-11 03:15:00,1.48015,1.4802,1.48005,1.48005,10200000.0
2008-12-11 03:16:00,1.48015,1.48015,1.48015,1.48015,3200000.0
2008-12-11 03:17:00,1.48015,1.48025,1.48015,1.48015,9000000.0
2008-12-11 03:18:00,1.48015,1.48015,1.48,1.48005,17200000.0
2008-12-11 03:19:00,1.48005,1.48045,1.48005,1.48045,63000000.0
2008-12-11 03:20:00,1.4805,1.4806,1.4803,1.4806,7600000.0
2008-12-11 03:21:00,1.4806,1.48075,1.4806,1.4807,12800000.0
2008-12-11 03:22:00,1.4807,1.4808,1.48065,1.4808,14000000.0
2008-12-11 03:23:00,1.4808,1.4809,1.4807,1.4808,16000000.0
2008-12-11 03:24:00,1.48075,1.48085,1.48045,1.4807,43600000.0
2008-12-11 03:25:00,1.48049,1.48071,1.48015,1.48015,106900000.0
2008-12-11 03:26:00,1.48065,1.48065,1.48065,1.48065,1000000.0
2008-12-11 03:27:00,1.4806,1.48065,1.4806,1.48065,5600000.0
2008-12-11 03:28:00,1.4806,1.48065,1.4805,1.48065,8400000.0
2008-12-11 03:29:00,1.48065,1.4807,1.48065,1.4807,4800000.0
2008-12-11 03:30:00,1.48065,1.48065,1.48055,1.48065,12200000.0
2008-12-11 03:31:00,1.48065,1.48065,1.48065,1.48065,8200000.0
2008-12-11 03:32:00,1.48065,1.48065,1.4806,1.4806,11600000.0
2008-12-11 03:33:00,1.48065,1.48065,1.48065,1.48065,12400000.0
2008-12-11 03:34:00,1.48065,1.4807,1.48065,1.4807,2600000.0
2008-12-11 03:35:00,1.48065,1.4808,1.48065,1.4807,8200000.0
2008-12-11 03:36:00,1.48065,1.48235,1.48065,1.48235,106600000.0
2008-12-11 03:37:00,1.48245,1.4827,1.4822,1.4825,59800000.0
2008-12-11 03:38:00,1.4826,1.48265,1.4826,1.48265,29000000.0
2008-12-11 03:39:00,1.4827,1.4827,1.48265,1.4827,23200000.0
2008-12-11 03:40:00,1.4827,1.4827,1.4826,1.4826,18400000.0
2008-12-11 03:41:00,1.4826,1.4826,1.4826,1.4826,14000000.0
2008-12-11 03:42:00,1.4826,1.4828,1.4826,1.48275,18600000.0
2008-12-11 03:43:00,1.4828,1.48355,1.48265,1.4835,131200000.0
2008-12-11 03:44:00,1.4835,1.4845,1.4835,1.48405,154800000.0
2008-12-11 03:45:00,1.484,1.48405,1.484,1.48405,68400000.0
2008-12-11 03:46:00,1.48435,1.48445,1.48425,1.48435,91000000.0
2008-12-11 03:47:00,1.48435,1.4845,1.48425,1.48435,82600000.0
2008-12-11 03:48:00,1.48435,1.48435,1.48405,1.4842,14200000.0
2008-12-11 03:49:00,1.4842,1.4842,1.484,1.484,11400000.0
2008-12-11 03:50:00,1.48395,1.48405,1.48385,1.48405,18200000.0
2008-12-11 03:51:00,1.4841,1.48465,1.48405,1.48435,66400000.0
2008-12-11 03:52:00,1.48435,1.48435,1.4842,1.48425,12000000.0
2008-12-11 03:53:00,1.4839,1.48407,1.48365,1.48402,22600000.0
2008-12-11 03:54:00,1.48425,1.48425,1.4842,1.4842,2600000.0
2008-12-11 03:55:00,1.4842,1.4842,1.484,1.484,10400000.0
2008-12-11 03:56:00,1.484,1.484,1.48325,1.48325,13800000.0
2008-12-11 03:57:00,1.48335,1.48335,1.4832,1.4832,12800000.0
2008-12-11 03:58:00,1.4832,1.4837,1.4832,1.4834,166800000.0
2008-12-11 03:59:00,1.4834,1.4834,1.4829,1.4831,35800000.0
2008-12-11 04:00:00,1.483,1.483,1.48245,1.48265,38400000.0
2008-12-11 04:01:00,1.48265,1.483,1.4825,1.4828,14400000.0
2008-12-11 04:02:00,1.48285,1.48285,1.4826,1.4826,24200000.0
2008-12-11 04:03:00,1.4826,1.4826,1.4826,1.4826,8000000.0
2008-12-11 04:04:00,1.4825,1.48255,1.4813,1.4813,31800000.0
2008-12-11 04:05:00,1.4815,1.48185,1.4815,1.48185,53000000.0
2008-12-11 04:06:00,1.48185,1.48185,1.48185,1.48185,1600000.0
2008-12-11 04:07:00,1.48205,1.4822,1.48185,1.4822,44400000.0
2008-12-11 04:08:00,1.4823,1.4823,1.4823,1.4823,2000000.0
2008-12-11 04:09:00,1.48222,1.48227,1.48222,1.48225,20800000.0
2008-12-11 04:10:00,1.48219,1.48233,1.48209,1.48215,49600000.0
2008-12-11 04:11:00,1.4823,1.4823,1.4823,1.4823,4000000.0
2008-12-11 04:12:00,1.4824,1.4824,1.4824,1.4824,1000000.0
2008-12-11 04:13:00,1.4824,1.4826,1.4824,1.4825,28000000.0
2008-12-11 04:14:00,1.4825,1.4837,1.4825,1.4836,53600000.0
2008-12-11 04:15:00,1.48375,1.48405,1.4836,1.48405,31800000.0
2008-12-11 04:16:00,1.484,1.48415,1.4836,1.484,42400000.0
2008-12-11 04:17:00,1.4841,1.4847,1.4841,1.4847,21400000.0
2008-12-11 04:18:00,1.48475,1.48605,1.48445,1.4855,143400001.0
2008-12-11 04:19:00,1.4855,1.4856,1.48415,1.4855,199300000.0
2008-12-11 04:20:00,1.4855,1.4857,1.4855,1.48565,27400000.0
2008-12-11 04:21:00,1.48565,1.4859,1.4855,1.4859,44600000.0
2008-12-11 04:22:00,1.4859,1.48595,1.4854,1.48575,195200000.0
2008-12-11 04:23:00,1.48575,1.48625,1.4854,1.4861,69400000.0
2008-12-11 04:24:00,1.48605,1.48605,1.48555,1.4859,41600000.0
2008-12-11 04:25:00,1.4859,1.4859,1.48525,1.4856,133700000.0
2008-12-11 04:26:00,1.4856,1.4856,1.48525,1.48525,113600000.0
2008-12-11 04:27:00,1.48535,1.48535,1.4848,1.4848,11800000.0
2008-12-11 04:28:00,1.48495,1.48495,1.48495,1.48495,6400000.0
2008-12-11 04:29:00,1.48505,1.48505,1.48455,1.4846,67000000.0
2008-12-11 04:30:00,1.4846,1.485,1.48445,1.4846,112400000.0
2008-12-11 04:31:00,1.4846,1.48475,1.4846,1.48475,22600000.0
2008-12-11 04:32:00,1.48475,1.48475,1.48465,1.48465,7000000.0
2008-12-11 04:33:00,1.48475,1.48515,1.48475,1.4851,80400000.0
2008-12-11 04:34:00,1.4852,1.4858,1.4852,1.4858,11200000.0
2008-12-11 04:35:00,1.48595,1.48595,1.48595,1.48595,2000000.0
2008-12-11 04:36:00,1.48595,1.48595,1.4856,1.4856,17000000.0
2008-12-11 04:37:00,1.4857,1.4857,1.4857,1.4857,4800000.0
2008-12-11 04:38:00,1.4857,1.4857,1.4857,1.4857,4800000.0
2008-12-11 04:39:00,1.4857,1.4857,1.4856,1.4857,31600000.0
2008-12-11 04:40:00,1.4857,1.4857,1.48535,1.48545,63000000.0
2008-12-11 04:41:00,1.48545,1.48545,1.48485,1.48485,82000000.0
2008-12-11 04:42:00,1.48485,1.485,1.48475,1.4848,47000000.0
2008-12-11 04:43:00,1.48485,1.48495,1.48445,1.48455,83600000.0
2008-12-11 04:44:00,1.48455,1.48475,1.48455,1.4846,99200000.0
2008-12-11 04:45:00,1.4846,1.48475,1.4846,1.48475,14400000.0
2008-12-11 04:46:00,1.4848,1.48495,1.4848,1.48495,10800000.0
2008-12-11 04:47:00,1.4849,1.485,1.4849,1.485,12800000.0
2008-12-11 04:48:00,1.485,1.485,1.48485,1.48495,56600000.0
2008-12-11 04:49:00,1.48495,1.48555,1.4849,1.4852,115400000.0
2008-12-11 04:50:00,1.4852,1.4852,1.4851,1.4851,36800000.0
2008-12-11 04:51:00,1.4851,1.4856,1.4851,1.48555,38600000.0
2008-12-11 04:52:00,1.4855,1.48575,1.48525,1.4854,104600000.0
2008-12-11 04:53:00,1.4855,1.4856,1.4855,1.4855,27400000.0
2008-12-11 04:54:00,1.48545,1.4856,1.4854,1.4854,25200000.0
2008-12-11 04:55:00,1.4855,1.48695,1.4854,1.4864,165000000.0
2008-12-11 04:56:00,1.4866,1.4866,1.48615,1.4862,159400000.0
2008-12-11 04:57:00,1.4863,1.48675,1.4863,1.48675,42600000.0
2008-12-11 04:58:00,1.4866,1.487,1.4866,1.48675,48400000.0
2008-12-11 04:59:00,1.4867,1.4875,1.48665,1.48705,152400000.0
2008-12-11 05:00:00,1.487,1.4871,1.48695,1.48705,10800000.0
2008-12-11 05:01:00,1.4871,1.4871,1.4868,1.48685,34200000.0
2008-12-11 05:02:00,1.4868,1.4868,1.4861,1.48615,80200000.0
2008-12-11 05:03:00,1.4861,1.48625,1.4854,1.48625,65600000.0
2008-12-11 05:04:00,1.48615,1.4865,1.48615,1.4862,27200000.0
2008-12-11 05:05:00,1.48625,1.48625,1.48625,1.48625,6400000.0
2008-12-11 05:06:00,1.48625,1.48625,1.4857,1.4858,41600000.0
2008-12-11 05:07:00,1.48585,1.4863,1.48585,1.4863,46800000.0
2008-12-11 05:08:00,1.48635,1.48635,1.48615,1.4862,40000000.0
2008-12-11 05:09:00,1.48615,1.48615,1.48605,1.48605,2000000.0
2008-12-11 05:10:00,1.486,1.48625,1.486,1.4862,8200000.0
2008-12-11 05:11:00,1.48615,1.48615,1.4861,1.4861,2000000.0
2008-12-11 05:12:00,1.48625,1.48645,1.4862,1.48645,15400000.0
2008-12-11 05:13:00,1.48645,1.48645,1.48595,1.48595,10600000.0
2008-12-11 05:14:00,1.4862,1.4862,1.48585,1.486,10800000.0
2008-12-11 05:15:00,1.48595,1.48655,1.4859,1.48655,59000000.0
2008-12-11 05:16:00,1.4867,1.4867,1.4867,1.4867,1000000.0
2008-12-11 05:17:00,1.4869,1.4869,1.4869,1.4869,1600000.0
2008-12-11 05:18:00,1.4871,1.48735,1.4871,1.48735,27000000.0
2008-12-11 05:19:00,1.48735,1.48735,1.48675,1.4871,27400000.0
2008-12-11 05:20:00,1.4871,1.4875,1.4869,1.4874,72000000.0
2008-12-11 05:21:00,1.48735,1.4874,1.48715,1.4872,42600000.0
2008-12-11 05:22:00,1.48715,1.4872,1.48705,1.48705,24600000.0
2008-12-11 05:23:00,1.48705,1.48705,1.487,1.487,9200000.0
2008-12-11 05:24:00,1.487,1.487,1.48675,1.48675,47800000.0
2008-12-11 05:25:00,1.48675,1.48675,1.4866,1.4866,6400000.0
2008-12-11 05:26:00,1.4866,1.4866,1.48645,1.48645,13000000.0
2008-12-11 05:27:00,1.4864,1.4864,1.486,1.48625,72400000.0
2008-12-11 05:28:00,1.4864,1.48645,1.48625,1.4864,54600000.0
2008-12-11 05:29:00,1.48635,1.4866,1.4862,1.4862,35800000.0
2008-12-11 05:30:00,1.48624,1.48641,1.48601,1.48614,73700000.0
2008-12-11 05:31:00,1.48635,1.4865,1.486,1.48605,18400000.0
2008-12-11 05:32:00,1.48582,1.4861,1.48578,1.48607,290400000.0
2008-12-11 05:33:00,1.48615,1.48625,1.48615,1.48615,37800000.0
2008-12-11 05:34:00,1.4862,1.4862,1.4862,1.4862,1600000.0
2008-12-11 05:35:00,1.48625,1.4865,1.48615,1.4862,9800000.0
2008-12-11 05:36:00,1.48625,1.48635,1.48625,1.48635,10600000.0
2008-12-11 05:37:00,1.4864,1.4864,1.4862,1.4863,41800000.0
2008-12-11 05:38:00,1.48625,1.4866,1.48625,1.48635,25400000.0
2008-12-11 05:39:00,1.4864,1.4864,1.4864,1.4864,1000000.0
2008-12-11 05:40:00,1.48635,1.48665,1.4862,1.4866,33600000.0
2008-12-11 05:41:00,1.4866,1.48715,1.4864,1.4871,38200000.0
2008-12-11 05:42:00,1.48705,1.48705,1.48685,1.4869,93599998.0
2008-12-11 05:43:00,1.4869,1.487,1.4869,1.487,20200000.0
2008-12-11 05:44:00,1.4869,1.48735,1.4869,1.48735,28400000.0
2008-12-11 05:45:00,1.4873,1.4874,1.4872,1.48725,27000000.0
2008-12-11 05:46:00,1.48725,1.4874,1.4872,1.4873,41400000.0
2008-12-11 05:47:00,1.4873,1.48745,1.4873,1.48735,15600000.0
2008-12-11 05:48:00,1.4874,1.48745,1.4873,1.48735,17600000.0
2008-12-11 05:49:00,1.48735,1.4874,1.4873,1.4873,21800000.0
2008-12-11 05:50:00,1.48725,1.4873,1.487,1.4871,57400000.0
2008-12-11 05:51:00,1.4871,1.48725,1.487,1.4872,40200000.0
2008-12-11 05:52:00,1.4872,1.4874,1.4872,1.4872,30600000.0
2008-12-11 05:53:00,1.4872,1.48735,1.4872,1.4873,37400000.0
2008-12-11 05:54:00,1.4873,1.4873,1.48725,1.48725,22800000.0
2008-12-11 05:55:00,1.4872,1.48725,1.4872,1.48725,5000000.0
2008-12-11 05:56:00,1.48725,1.48725,1.48725,1.48725,3000000.0
2008-12-11 05:57:00,1.4872,1.48725,1.4872,1.48725,6600000.0
2008-12-11 05:58:00,1.4872,1.4873,1.4871,1.4872,12200000.0
2008-12-11 05:59:00,1.4872,1.48735,1.4871,1.48725,31600000.0
2008-12-11 06:00:00,1.4872,1.48735,1.4868,1.48695,59400000.0
2008-12-11 06:01:00,1.48695,1.487,1.4867,1.4868,56800000.0
2008-12-11 06:02:00,1.48695,1.48695,1.48685,1.4869,27000000.0
2008-12-11 06:03:00,1.48681,1.48697,1.4866,1.48665,298800000.0
2008-12-11 06:04:00,1.48675,1.48707,1.48673,1.48673,220200000.0
2008-12-11 06:05:00,1.48695,1.48695,1.48695,1.48695,4800000.0
2008-12-11 06:06:00,1.48695,1.48705,1.4869,1.4869,21800000.0
2008-12-11 06:07:00,1.4869,1.4869,1.48665,1.4867,7400000.0
2008-12-11 06:08:00,1.4867,1.4867,1.4866,1.4866,21400000.0
2008-12-11 06:09:00,1.4866,1.4866,1.4866,1.4866,49600000.0
2008-12-11 06:10:00,1.4866,1.4866,1.4866,1.4866,9600000.0
2008-12-11 06:11:00,1.4866,1.4866,1.4866,1.4866,19200000.0
2008-12-11 06:12:00,1.48655,1.48655,1.4862,1.48625,15400000.0
2008-12-11 06:13:00,1.48625,1.48645,1.48615,1.48635,49400000.0
2008-12-11 06:14:00,1.4863,1.48655,1.4863,1.4865,23000000.0
2008-12-11 06:15:00,1.48655,1.48655,1.48655,1.48655,7400000.0
2008-12-11 06:16:00,1.48655,1.48655,1.48655,1.48655,2600000.0
2008-12-11 06:17:00,1.4867,1.4867,1.4862,1.48625,21400000.0
2008-12-11 06:18:00,1.48625,1.48625,1.48625,1.48625,1600000.0
2008-12-11 06:19:00,1.48625,1.48625,1.48625,1.48625,5800000.0
2008-12-11 06:20:00,1.48625,1.48625,1.4862,1.4862,6400000.0
2008-12-11 06:21:00,1.4862,1.4862,1.4862,1.4862,1600000.0
2008-12-11 06:22:00,1.48597,1.48608,1.48595,1.48603,54490000.0
2008-12-11 06:23:00,1.48602,1.48632,1.48602,1.48614,60490000.0
2008-12-11 06:24:00,1.48625,1.48625,1.48615,1.48615,3200000.0
2008-12-11 06:25:00,1.48625,1.48625,1.48625,1.48625,2600000.0
2008-12-11 06:26:00,1.48625,1.4864,1.48625,1.4864,8000000.0
2008-12-11 06:27:00,1.48617,1.48641,1.48615,1.48615,175600000.0
2008-12-11 06:28:00,1.4864,1.4864,1.48625,1.4864,33600000.0
2008-12-11 06:29:00,1.4863,1.4864,1.48625,1.48625,17600000.0
2008-12-11 06:30:00,1.4863,1.48635,1.4863,1.48635,12800000.0
2008-12-11 06:31:00,1.48625,1.48635,1.48625,1.48635,9600000.0
2008-12-11 06:32:00,1.48625,1.48635,1.48625,1.48635,16600000.0
2008-12-11 06:33:00,1.4861,1.48632,1.48587,1.48632,152000000.0
2008-12-11 06:34:00,1.48605,1.48633,1.48598,1.48633,71200000.0
2008-12-11 06:35:00,1.48635,1.48645,1.4855,1.4862,57000000.0
2008-12-11 06:36:00,1.48625,1.48635,1.48625,1.48625,24600000.0
2008-12-11 06:37:00,1.48635,1.48645,1.48635,1.48645,11200000.0
2008-12-11 06:38:00,1.4865,1.4865,1.48635,1.48635,12200000.0
2008-12-11 06:39:00,1.48625,1.48625,1.48625,1.48625,7000000.0
2008-12-11 06:40:00,1.48625,1.48655,1.48625,1.4865,36800000.0
2008-12-11 06:41:00,1.48636,1.48663,1.48635,1.4864,492399997.0
2008-12-11 06:42:00,1.4866,1.4866,1.4866,1.4866,1600000.0
2008-12-11 06:43:00,1.4863,1.48657,1.4863,1.48639,431600001.0
2008-12-11 06:44:00,1.48648,1.4865,1.48615,1.48634,244100000.0
2008-12-11 06:45:00,1.4866,1.48675,1.48655,1.48665,32600000.0
2008-12-11 06:46:00,1.48665,1.48665,1.4866,1.48665,35200000.0
2008-12-11 06:47:00,1.48665,1.48665,1.48665,1.48665,30400000.0
2008-12-11 06:48:00,1.48665,1.48665,1.48665,1.48665,6400000.0
2008-12-11 06:49:00,1.48665,1.48665,1.48665,1.48665,25200000.0
2008-12-11 06:50:00,1.48665,1.48665,1.4866,1.48665,28000000.0
2008-12-11 06:51:00,1.48685,1.48695,1.48665,1.4867,66400000.0
2008-12-11 06:52:00,1.48665,1.4867,1.48665,1.4867,17200000.0
2008-12-11 06:53:00,1.48685,1.487,1.4865,1.4868,138800000.0
2008-12-11 06:54:00,1.48675,1.48675,1.48665,1.48665,124800000.0
2008-12-11 06:55:00,1.4867,1.4867,1.48665,1.48665,52800000.0
2008-12-11 06:56:00,1.4867,1.4867,1.48665,1.48665,14000000.0
2008-12-11 06:57:00,1.4867,1.4867,1.4866,1.48665,34400000.0
2008-12-11 06:58:00,1.4867,1.4867,1.4867,1.4867,3200000.0
2008-12-11 06:59:00,1.4867,1.4867,1.48665,1.4867,47400000.0
2008-12-11 07:00:00,1.4867,1.4867,1.48665,1.4867,19800000.0
2008-12-11 07:01:00,1.48665,1.4867,1.48665,1.4867,31600000.0
2008-12-11 07:02:00,1.4867,1.4867,1.4866,1.4867,18800000.0
2008-12-11 07:03:00,1.4867,1.4867,1.4867,1.4867,1600000.0
2008-12-11 07:04:00,1.4867,1.48685,1.48655,1.48685,27000000.0
2008-12-11 07:05:00,1.48685,1.48685,1.48665,1.48665,40600000.0
2008-12-11 07:06:00,1.48685,1.48685,1.48665,1.48665,22600000.0
2008-12-11 07:07:00,1.48685,1.48685,1.48665,1.48665,29600000.0
2008-12-11 07:08:00,1.4868,1.48725,1.48665,1.48725,48800000.0
2008-12-11 07:09:00,1.48725,1.48795,1.48725,1.4874,144000000.0
2008-12-11 07:10:00,1.4874,1.48755,1.4873,1.4875,123200000.0
2008-12-11 07:11:00,1.48755,1.4877,1.4874,1.48745,138800000.0
2008-12-11 07:12:00,1.4874,1.4875,1.4874,1.4874,319200004.0
2008-12-11 07:13:00,1.48745,1.4878,1.4872,1.4872,37600000.0
2008-12-11 07:14:00,1.48775,1.488,1.48735,1.4874,19600000.0
2008-12-11 07:15:00,1.4874,1.48765,1.4872,1.48745,22400000.0
2008-12-11 07:16:00,1.48745,1.48745,1.48745,1.48745,1600000.0
2008-12-11 07:17:00,1.4874,1.48745,1.4869,1.4872,43400000.0
2008-12-11 07:18:00,1.4871,1.4871,1.48695,1.48695,40400000.0
2008-12-11 07:19:00,1.487,1.4871,1.48675,1.48675,28400000.0
2008-12-11 07:20:00,1.48685,1.487,1.4868,1.487,13200000.0
2008-12-11 07:21:00,1.4869,1.4871,1.4868,1.4871,13200000.0
2008-12-11 07:22:00,1.4874,1.4875,1.4873,1.4874,26000000.0
2008-12-11 07:23:00,1.4874,1.4874,1.4873,1.4874,29800000.0
2008-12-11 07:24:00,1.4873,1.48735,1.4873,1.48735,6400000.0
2008-12-11 07:25:00,1.4875,1.48765,1.4875,1.48765,26000000.0
2008-12-11 07:26:00,1.48765,1.4881,1.48765,1.4879,56800000.0
2008-12-11 07:27:00,1.4879,1.4886,1.4879,1.4885,62000000.0
2008-12-11 07:28:00,1.4887,1.49,1.4885,1.4898,47400000.0
2008-12-11 07:29:00,1.4897,1.4907,1.4897,1.4905,130000002.0
2008-12-11 07:30:00,1.4905,1.4937,1.49,1.4931,499400004.0
2008-12-11 07:31:00,1.49315,1.49395,1.4925,1.49255,146400000.0
2008-12-11 07:32:00,1.49275,1.49345,1.49275,1.49315,104600000.0
2008-12-11 07:33:00,1.49315,1.49315,1.492,1.49205,126600000.0
2008-12-11 07:34:00,1.49215,1.4925,1.4917,1.4924,162400000.0
2008-12-11 07:35:00,1.49245,1.49275,1.4921,1.4923,107400000.0
2008-12-11 07:36:00,1.49235,1.49235,1.49225,1.49225,15000000.0
2008-12-11 07:37:00,1.4925,1.4932,1.4925,1.49275,24000000.0
2008-12-11 07:38:00,1.49285,1.49355,1.4928,1.49315,80400001.0
2008-12-11 07:39:00,1.4933,1.4935,1.4931,1.49315,25800000.0
2008-12-11 07:40:00,1.4931,1.4936,1.49305,1.4931,24400000.0
2008-12-11 07:41:00,1.4931,1.494,1.4931,1.49395,49000000.0
2008-12-11 07:42:00,1.49395,1.49395,1.49335,1.4934,80800000.0
2008-12-11 07:43:00,1.49335,1.4934,1.49295,1.4931,42800000.0
2008-12-11 07:44:00,1.493,1.4932,1.493,1.4932,18800000.0
2008-12-11 07:45:00,1.4932,1.4933,1.493,1.493,18400000.0
2008-12-11 07:46:00,1.493,1.4932,1.49295,1.4931,20000000.0
2008-12-11 07:47:00,1.49315,1.4936,1.49315,1.4936,24800000.0
2008-12-11 07:48:00,1.49355,1.49355,1.4932,1.4933,38200000.0
2008-12-11 07:49:00,1.4933,1.4934,1.4929,1.4934,70600000.0
2008-12-11 07:50:00,1.4934,1.49345,1.4932,1.4932,64400000.0
2008-12-11 07:51:00,1.4932,1.4933,1.49315,1.4932,24200000.0
2008-12-11 07:52:00,1.4932,1.494,1.4932,1.4939,40400000.0
2008-12-11 07:53:00,1.4938,1.4939,1.4931,1.4933,155000002.0
2008-12-11 07:54:00,1.4933,1.49335,1.4931,1.49325,22800000.0
2008-12-11 07:55:00,1.49325,1.4937,1.4932,1.49365,41600000.0
2008-12-11 07:56:00,1.4937,1.494,1.4935,1.494,96800000.0
2008-12-11 07:57:00,1.49395,1.4941,1.49355,1.49395,154300000.0
2008-12-11 07:58:00,1.494,1.4943,1.4937,1.4943,161000000.0
2008-12-11 07:59:00,1.4943,1.49485,1.4942,1.4947,101000000.0
2008-12-11 08:00:00,1.49475,1.4953,1.4947,1.4949,72600000.0
2008-12-11 08:01:00,1.4951,1.49515,1.4946,1.49515,46200000.0
2008-12-11 08:02:00,1.4952,1.497,1.49505,1.4959,249200000.0
2008-12-11 08:03:00,1.4958,1.49605,1.4956,1.49585,147400000.0
2008-12-11 08:04:00,1.4959,1.4973,1.4959,1.4967,87200000.0
2008-12-11 08:05:00,1.49665,1.49665,1.49555,1.49585,149400000.0
2008-12-11 08:06:00,1.4959,1.4962,1.49585,1.49585,18000000.0
2008-12-11 08:07:00,1.49595,1.49595,1.4957,1.4959,52600000.0
2008-12-11 08:08:00,1.4959,1.4962,1.49545,1.4957,123700000.0
2008-12-11 08:09:00,1.4958,1.49615,1.4958,1.49605,57400000.0
2008-12-11 08:10:00,1.4961,1.4961,1.49575,1.4958,28400000.0
2008-12-11 08:11:00,1.4958,1.4959,1.4955,1.49585,96600000.0
2008-12-11 08:12:00,1.49585,1.49625,1.49545,1.4959,100600000.0
2008-12-11 08:13:00,1.4959,1.4959,1.4956,1.4956,253200000.0
2008-12-11 08:14:00,1.4956,1.4956,1.49515,1.4952,111600000.0
2008-12-11 08:15:00,1.4952,1.49565,1.49515,1.4953,133000001.0
2008-12-11 08:16:00,1.4953,1.49535,1.4949,1.4949,183399996.0
2008-12-11 08:17:00,1.4949,1.4951,1.4948,1.4948,38400000.0
2008-12-11 08:18:00,1.49475,1.49495,1.4945,1.49455,80000000.0
2008-12-11 08:19:00,1.49455,1.49495,1.49455,1.4946,49200000.0
2008-12-11 08:20:00,1.4948,1.4949,1.4948,1.4949,2400000.0
2008-12-11 08:21:00,1.4949,1.49515,1.49475,1.4949,16000000.0
2008-12-11 08:22:00,1.4949,1.4952,1.4947,1.495,32100000.0
2008-12-11 08:23:00,1.495,1.4959,1.495,1.49585,229200000.0
2008-12-11 08:24:00,1.4958,1.49675,1.49575,1.49675,51200000.0
2008-12-11 08:25:00,1.4967,1.49695,1.4965,1.49665,30200000.0
2008-12-11 08:26:00,1.4967,1.49695,1.4965,1.4967,17000000.0
2008-12-11 08:27:00,1.4965,1.4967,1.4965,1.49655,23400000.0
2008-12-11 08:28:00,1.49655,1.49655,1.49595,1.4964,78400000.0
2008-12-11 08:29:00,1.4965,1.49685,1.4963,1.49645,51000000.0
2008-12-11 08:30:00,1.49655,1.49695,1.49655,1.49695,6200000.0
2008-12-11 08:31:00,1.4968,1.4974,1.49655,1.4972,167300000.0
2008-12-11 08:32:00,1.49725,1.4973,1.49715,1.4972,108800000.0
2008-12-11 08:33:00,1.4972,1.49725,1.49665,1.49665,86000000.0
2008-12-11 08:34:00,1.49665,1.4969,1.49665,1.4969,17000000.0
2008-12-11 08:35:00,1.4967,1.4967,1.49655,1.4967,22600000.0
2008-12-11 08:36:00,1.4967,1.4967,1.49595,1.49625,65700000.0
2008-12-11 08:37:00,1.49635,1.4964,1.4959,1.49605,31200000.0
2008-12-11 08:38:00,1.496,1.49605,1.49595,1.49595,24800000.0
2008-12-11 08:39:00,1.49595,1.49595,1.4956,1.4956,47600000.0
2008-12-11 08:40:00,1.4956,1.4964,1.49515,1.4956,198400000.0
2008-12-11 08:41:00,1.4956,1.4962,1.4955,1.4956,72000000.0
2008-12-11 08:42:00,1.4956,1.49615,1.4955,1.4957,50200000.0
2008-12-11 08:43:00,1.4956,1.4958,1.49545,1.4956,116600000.0
2008-12-11 08:44:00,1.4957,1.4964,1.4956,1.4963,79200000.0
2008-12-11 08:45:00,1.49645,1.4967,1.49645,1.4966,10200000.0
2008-12-11 08:46:00,1.4966,1.4978,1.4966,1.49765,178200000.0
2008-12-11 08:47:00,1.4976,1.49805,1.4975,1.4979,162600000.0
2008-12-11 08:48:00,1.49795,1.49815,1.49775,1.49815,64400000.0
2008-12-11 08:49:00,1.4982,1.4984,1.4981,1.4983,53200000.0
2008-12-11 08:50:00,1.4983,1.49835,1.498,1.49815,52000000.0
2008-12-11 08:51:00,1.49825,1.49825,1.49795,1.498,49600000.0
2008-12-11 08:52:00,1.4979,1.498,1.49735,1.49735,92800000.0
2008-12-11 08:53:00,1.49735,1.49735,1.49645,1.4965,111300000.0
2008-12-11 08:54:00,1.4964,1.49665,1.4963,1.49645,81400000.0
2008-12-11 08:55:00,1.49645,1.49645,1.49555,1.49555,36800000.0
2008-12-11 08:56:00,1.4955,1.49555,1.49545,1.49555,28800000.0
2008-12-11 08:57:00,1.49555,1.49575,1.49505,1.4952,19000000.0
2008-12-11 08:58:00,1.49505,1.49505,1.4939,1.49395,74400000.0
2008-12-11 08:59:00,1.49405,1.4949,1.49405,1.49465,94000000.0
2008-12-11 09:00:00,1.49465,1.49485,1.49405,1.4942,108600000.0
2008-12-11 09:01:00,1.49435,1.49465,1.4941,1.4944,71600000.0
2008-12-11 09:02:00,1.4944,1.49445,1.49395,1.494,61800000.0
2008-12-11 09:03:00,1.49385,1.4941,1.4937,1.4941,30000000.0
2008-12-11 09:04:00,1.4941,1.4941,1.4939,1.4939,30600000.0
2008-12-11 09:05:00,1.4939,1.4942,1.4938,1.49415,97200000.0
2008-12-11 09:06:00,1.4942,1.49465,1.4942,1.49465,49400000.0
2008-12-11 09:07:00,1.49455,1.49455,1.4941,1.4941,108000000.0
2008-12-11 09:08:00,1.4941,1.4942,1.4939,1.4939,128600000.0
2008-12-11 09:09:00,1.4941,1.49485,1.4938,1.49415,78200000.0
2008-12-11 09:10:00,1.49415,1.49455,1.49385,1.4945,50400000.0
2008-12-11 09:11:00,1.4945,1.49475,1.4943,1.49455,97800000.0
2008-12-11 09:12:00,1.49455,1.49475,1.49455,1.49455,104000000.0
2008-12-11 09:13:00,1.49455,1.4949,1.49455,1.4948,134200000.0
2008-12-11 09:14:00,1.49475,1.4955,1.49465,1.49505,168700000.0
2008-12-11 09:15:00,1.495,1.495,1.49455,1.49465,165300000.0
2008-12-11 09:16:00,1.4947,1.495,1.4944,1.495,179000000.0
2008-12-11 09:17:00,1.495,1.4951,1.4947,1.49505,102600000.0
2008-12-11 09:18:00,1.4951,1.4951,1.4945,1.4945,131200000.0
2008-12-11 09:19:00,1.4945,1.49525,1.494,1.494,302000000.0
2008-12-11 09:20:00,1.49405,1.49435,1.49355,1.49375,119400000.0
2008-12-11 09:21:00,1.49375,1.494,1.49375,1.494,58400000.0
2008-12-11 09:22:00,1.49405,1.4941,1.49385,1.49405,156400000.0
2008-12-11 09:23:00,1.49385,1.4939,1.4936,1.4938,46500000.0
2008-12-11 09:24:00,1.4938,1.49395,1.49375,1.49375,71600000.0
2008-12-11 09:25:00,1.494,1.49495,1.494,1.49485,240400000.0
2008-12-11 09:26:00,1.49485,1.4954,1.49415,1.4944,242400000.0
2008-12-11 09:27:00,1.4944,1.4944,1.49395,1.49435,79600000.0
2008-12-11 09:28:00,1.4943,1.495,1.49415,1.49475,213200000.0
2008-12-11 09:29:00,1.4947,1.49535,1.4947,1.495,131600000.0
2008-12-11 09:30:00,1.4951,1.4953,1.49495,1.4953,112000000.0
2008-12-11 09:31:00,1.49525,1.49615,1.4952,1.496,152000000.0
2008-12-11 09:32:00,1.49595,1.4964,1.4958,1.49605,215200000.0
2008-12-11 09:33:00,1.49605,1.49635,1.49575,1.49615,311600000.0
2008-12-11 09:34:00,1.4962,1.4962,1.49585,1.4959,200600000.0
2008-12-11 09:35:00,1.4959,1.4965,1.4956,1.49635,244700000.0
2008-12-11 09:36:00,1.49635,1.4974,1.49605,1.49735,400800000.0
2008-12-11 09:37:00,1.49735,1.49825,1.49735,1.49825,253600000.0
2008-12-11 09:38:00,1.49835,1.49835,1.497,1.49795,259100000.0
2008-12-11 09:39:00,1.49795,1.49825,1.4973,1.49735,215100000.0
2008-12-11 09:40:00,1.49735,1.49735,1.4965,1.4966,577300000.0
2008-12-11 09:41:00,1.4966,1.4967,1.49605,1.49655,211300000.0
2008-12-11 09:42:00,1.49655,1.4967,1.4962,1.4963,223400000.0
2008-12-11 09:43:00,1.4963,1.4964,1.49615,1.49615,201800000.0
2008-12-11 09:44:00,1.49615,1.4962,1.49505,1.49505,350600000.0
2008-12-11 09:45:00,1.4951,1.4956,1.49505,1.49515,333200000.0
2008-12-11 09:46:00,1.49525,1.4959,1.49475,1.4956,424600000.0
2008-12-11 09:47:00,1.4954,1.4958,1.49495,1.49545,326800000.0
2008-12-11 09:48:00,1.4955,1.4955,1.4946,1.4946,363800000.0
2008-12-11 09:49:00,1.49455,1.4955,1.49425,1.4955,391800000.0
2008-12-11 09:50:00,1.49545,1.49545,1.49495,1.4954,193000000.0
2008-12-11 09:51:00,1.49535,1.49685,1.49535,1.4968,349200000.0
2008-12-11 09:52:00,1.49675,1.4968,1.4966,1.49665,170200000.0
2008-12-11 09:53:00,1.49665,1.49675,1.4953,1.4955,244000000.0
2008-12-11 09:54:00,1.4955,1.4959,1.49495,1.49525,639800000.0
2008-12-11 09:55:00,1.49525,1.4956,1.4952,1.49535,119000000.0
2008-12-11 09:56:00,1.4954,1.49555,1.4952,1.4954,158000000.0
2008-12-11 09:57:00,1.4954,1.4959,1.49535,1.4957,172000000.0
2008-12-11 09:58:00,1.4957,1.4962,1.4955,1.4962,164800000.0
2008-12-11 09:59:00,1.4962,1.4966,1.49555,1.4962,277100000.0
2008-12-11 10:00:00,1.49625,1.49715,1.49625,1.497,140500000.0
2008-12-11 10:01:00,1.49715,1.4974,1.49665,1.4969,239700001.0
2008-12-11 10:02:00,1.497,1.4975,1.4968,1.4974,216300000.0
2008-12-11 10:03:00,1.4974,1.4974,1.4969,1.49715,115300000.0
2008-12-11 10:04:00,1.49715,1.4975,1.49715,1.49715,225600000.0
2008-12-11 10:05:00,1.49715,1.4981,1.49715,1.4977,297100003.0
2008-12-11 10:06:00,1.4977,1.49775,1.49705,1.49705,198000000.0
2008-12-11 10:07:00,1.49705,1.49705,1.49645,1.4967,234600000.0
2008-12-11 10:08:00,1.49665,1.49685,1.49635,1.4964,266400000.0
2008-12-11 10:09:00,1.49645,1.49675,1.49645,1.4966,308400000.0
2008-12-11 10:10:00,1.4966,1.4967,1.4962,1.4963,558600000.0
2008-12-11 10:11:00,1.49625,1.4967,1.49625,1.49635,374900000.0
2008-12-11 10:12:00,1.49645,1.49675,1.4961,1.4962,225800000.0
2008-12-11 10:13:00,1.4962,1.49665,1.4962,1.4965,137800000.0
2008-12-11 10:14:00,1.49655,1.4966,1.49635,1.49645,358000000.0
2008-12-11 10:15:00,1.49645,1.49665,1.4963,1.49665,101600000.0
2008-12-11 10:16:00,1.49655,1.4968,1.49645,1.49655,227200000.0
2008-12-11 10:17:00,1.4966,1.49665,1.496,1.496,193000000.0
2008-12-11 10:18:00,1.496,1.49615,1.4953,1.4953,389200000.0
2008-12-11 10:19:00,1.49535,1.4955,1.4953,1.4955,122800000.0
2008-12-11 10:20:00,1.4955,1.49665,1.49545,1.49645,152200000.0
2008-12-11 10:21:00,1.49645,1.4966,1.49615,1.49645,188400000.0
2008-12-11 10:22:00,1.4965,1.49665,1.49635,1.49655,118400000.0
2008-12-11 10:23:00,1.4965,1.4968,1.4965,1.49655,93600000.0
2008-12-11 10:24:00,1.4965,1.4965,1.4962,1.4962,192000000.0
2008-12-11 10:25:00,1.49625,1.4965,1.4962,1.49625,139800000.0
2008-12-11 10:26:00,1.49625,1.49635,1.49535,1.4957,246000000.0
2008-12-11 10:27:00,1.49575,1.49635,1.4955,1.49635,400400000.0
2008-12-11 10:28:00,1.49635,1.49635,1.496,1.49625,390400000.0
2008-12-11 10:29:00,1.4962,1.49625,1.4956,1.4958,198200000.0
2008-12-11 10:30:00,1.4959,1.4961,1.4956,1.49575,281400000.0
2008-12-11 10:31:00,1.49575,1.49655,1.49575,1.49605,338899999.0
2008-12-11 10:32:00,1.4961,1.4963,1.49575,1.49595,174300000.0
2008-12-11 10:33:00,1.4958,1.49605,1.4954,1.49555,119300000.0
2008-12-11 10:34:00,1.49555,1.49605,1.49555,1.49595,131600000.0
2008-12-11 10:35:00,1.49595,1.49625,1.4957,1.49585,130500000.0
2008-12-11 10:36:00,1.49585,1.4961,1.49565,1.4957,145600000.0
2008-12-11 10:37:00,1.4957,1.49605,1.49565,1.49575,193000000.0
2008-12-11 10:38:00,1.49575,1.4959,1.4956,1.49565,99600000.0
2008-12-11 10:39:00,1.49565,1.49565,1.4941,1.4941,504100000.0
2008-12-11 10:40:00,1.4941,1.4945,1.4938,1.4938,466600000.0
2008-12-11 10:41:00,1.4936,1.4936,1.48975,1.49,422600000.0
2008-12-11 10:42:00,1.49005,1.4925,1.48995,1.4925,387800000.0
2008-12-11 10:43:00,1.49245,1.49245,1.49165,1.49195,354600000.0
2008-12-11 10:44:00,1.49195,1.4926,1.4919,1.4925,219900000.0
2008-12-11 10:45:00,1.4925,1.4927,1.4921,1.49245,158500000.0
2008-12-11 10:46:00,1.4924,1.49255,1.49215,1.49255,160800000.0
2008-12-11 10:47:00,1.49265,1.49305,1.49245,1.49255,344400000.0
2008-12-11 10:48:00,1.49255,1.4929,1.49255,1.4929,145900000.0
2008-12-11 10:49:00,1.49295,1.4935,1.4922,1.49255,251600000.0
2008-12-11 10:50:00,1.49265,1.49265,1.4921,1.49235,241799999.0
2008-12-11 10:51:00,1.49235,1.49255,1.4919,1.4923,476600000.0
2008-12-11 10:52:00,1.49225,1.4924,1.4919,1.492,335800000.0
2008-12-11 10:53:00,1.49205,1.49215,1.4918,1.49185,567000000.0
2008-12-11 10:54:00,1.49185,1.49225,1.49185,1.492,453800000.0
2008-12-11 10:55:00,1.492,1.4922,1.4919,1.49205,294800000.0
2008-12-11 10:56:00,1.49205,1.4921,1.49105,1.49105,641100000.0
2008-12-11 10:57:00,1.4911,1.4911,1.49085,1.4909,366800000.0
2008-12-11 10:58:00,1.49085,1.49135,1.49085,1.49125,256800000.0
2008-12-11 10:59:00,1.49125,1.49245,1.49125,1.4924,843399999.0
2008-12-11 11:00:00,1.49245,1.49245,1.4918,1.4919,626800000.0
2008-12-11 11:01:00,1.4919,1.4919,1.4909,1.4909,667800000.0
2008-12-11 11:02:00,1.49115,1.49185,1.49095,1.4918,575400000.0
2008-12-11 11:03:00,1.4918,1.4923,1.4912,1.4922,345500000.0
2008-12-11 11:04:00,1.4922,1.49265,1.49175,1.49245,253600000.0
2008-12-11 11:05:00,1.49245,1.4928,1.492,1.49225,599299999.0
2008-12-11 11:06:00,1.4922,1.4925,1.4921,1.49235,578200000.0
2008-12-11 11:07:00,1.49235,1.4925,1.49175,1.49205,368700000.0
2008-12-11 11:08:00,1.4921,1.4921,1.4918,1.49205,604999998.0
2008-12-11 11:09:00,1.49205,1.4923,1.4916,1.4918,567000001.0
2008-12-11 11:10:00,1.49175,1.4926,1.4916,1.4919,298000000.0
2008-12-11 11:11:00,1.4919,1.49205,1.4916,1.4917,383000000.0
2008-12-11 11:12:00,1.4917,1.4918,1.49125,1.49125,249600001.0
2008-12-11 11:13:00,1.4913,1.49175,1.4913,1.49165,173600000.0
2008-12-11 11:14:00,1.49165,1.4917,1.49145,1.49165,160100000.0
2008-12-11 11:15:00,1.49165,1.4917,1.49105,1.4915,355300000.0
2008-12-11 11:16:00,1.4914,1.4918,1.4914,1.4917,127600000.0
2008-12-11 11:17:00,1.4918,1.493,1.4916,1.4928,383800000.0
2008-12-11 11:18:00,1.49275,1.4933,1.49275,1.493,327200000.0
2008-12-11 11:19:00,1.49315,1.494,1.49315,1.49385,190000000.0
2008-12-11 11:20:00,1.49395,1.49395,1.4933,1.4934,186800000.0
2008-12-11 11:21:00,1.4934,1.49425,1.4934,1.49425,184300000.0
2008-12-11 11:22:00,1.49425,1.4948,1.4941,1.49475,206700000.0
2008-12-11 11:23:00,1.49475,1.49475,1.49415,1.49435,334200000.0
2008-12-11 11:24:00,1.49445,1.4948,1.49415,1.49475,531200001.0
2008-12-11 11:25:00,1.4949,1.4959,1.49475,1.49575,578800002.0
2008-12-11 11:26:00,1.49575,1.4964,1.49555,1.49595,429200000.0
2008-12-11 11:27:00,1.49595,1.49625,1.49545,1.4961,512500000.0
2008-12-11 11:28:00,1.49625,1.49625,1.4959,1.496,392600000.0
2008-12-11 11:29:00,1.49615,1.4962,1.4957,1.49615,449500002.0
2008-12-11 11:30:00,1.4961,1.49625,1.4958,1.49585,386000000.0
2008-12-11 11:31:00,1.49585,1.49605,1.4957,1.49585,163800000.0
2008-12-11 11:32:00,1.4959,1.4964,1.4952,1.496,326100000.0
2008-12-11 11:33:00,1.49585,1.4959,1.49515,1.4952,445000000.0
2008-12-11 11:34:00,1.4952,1.4954,1.49475,1.4949,384800000.0
2008-12-11 11:35:00,1.4949,1.49585,1.4949,1.4955,445600000.0
2008-12-11 11:36:00,1.4955,1.49625,1.4955,1.4959,452800000.0
2008-12-11 11:37:00,1.4959,1.4959,1.4948,1.495,268200000.0
2008-12-11 11:38:00,1.49505,1.4951,1.49385,1.49495,310470000.0
2008-12-11 11:39:00,1.49485,1.4953,1.49435,1.4946,310719999.0
2008-12-11 11:40:00,1.49475,1.4952,1.49465,1.49495,318520000.0
2008-12-11 11:41:00,1.49485,1.49485,1.4941,1.49445,307710000.0
2008-12-11 11:42:00,1.49435,1.4944,1.49405,1.4941,233600000.0
2008-12-11 11:43:00,1.49405,1.49415,1.4939,1.49395,183600000.0
2008-12-11 11:44:00,1.49395,1.49405,1.49375,1.4938,303200000.0
2008-12-11 11:45:00,1.4938,1.494,1.4937,1.4937,343200000.0
2008-12-11 11:46:00,1.4938,1.49425,1.4938,1.49415,191200000.0
2008-12-11 11:47:00,1.49415,1.49425,1.4936,1.4936,250800000.0
2008-12-11 11:48:00,1.4937,1.49475,1.4937,1.49475,484800000.0
2008-12-11 11:49:00,1.49475,1.4951,1.4946,1.4948,828700000.0
2008-12-11 11:50:00,1.4948,1.49505,1.49415,1.49475,926099999.0
2008-12-11 11:51:00,1.4947,1.4948,1.49415,1.49455,581800000.0
2008-12-11 11:52:00,1.49445,1.4948,1.49445,1.49465,454400000.0
2008-12-11 11:53:00,1.4947,1.49485,1.49445,1.49445,576600000.0
2008-12-11 11:54:00,1.49445,1.4949,1.4944,1.4944,717400000.0
2008-12-11 11:55:00,1.4944,1.4944,1.49345,1.4935,786700000.0
2008-12-11 11:56:00,1.4935,1.4937,1.49215,1.49235,733300000.0
2008-12-11 11:57:00,1.49245,1.49245,1.4921,1.4922,766800000.0
2008-12-11 11:58:00,1.4923,1.4941,1.4922,1.494,322000000.0
2008-12-11 11:59:00,1.494,1.49465,1.4936,1.49465,374400000.0
2008-12-11 12:00:00,1.49475,1.4949,1.4944,1.4947,271100000.0
2008-12-11 12:01:00,1.4948,1.4951,1.49425,1.49435,309000000.0
2008-12-11 12:02:00,1.49435,1.4946,1.49415,1.4943,474200001.0
2008-12-11 12:03:00,1.49435,1.49445,1.4936,1.4937,671800001.0
2008-12-11 12:04:00,1.49375,1.49405,1.49365,1.49405,310999999.0
2008-12-11 12:05:00,1.49405,1.49585,1.49405,1.4955,291060000.0
2008-12-11 12:06:00,1.4955,1.4957,1.4954,1.4956,667800000.0
2008-12-11 12:07:00,1.4956,1.496,1.4956,1.496,420600001.0
2008-12-11 12:08:00,1.496,1.49615,1.4959,1.49605,387600000.0
2008-12-11 12:09:00,1.49605,1.49615,1.4957,1.4957,427000000.0
2008-12-11 12:10:00,1.4957,1.4958,1.4955,1.49565,541800002.0
2008-12-11 12:11:00,1.4956,1.49615,1.4955,1.49615,574000001.0
2008-12-11 12:12:00,1.49615,1.4962,1.4953,1.49535,353800000.0
2008-12-11 12:13:00,1.49545,1.4956,1.49535,1.49535,404200002.0
2008-12-11 12:14:00,1.49545,1.4955,1.49535,1.49535,372400000.0
2008-12-11 12:15:00,1.49545,1.49545,1.49495,1.49505,776200003.0
2008-12-11 12:16:00,1.49505,1.49515,1.495,1.49515,323400000.0
2008-12-11 12:17:00,1.4953,1.4954,1.495,1.495,528600000.0
2008-12-11 12:18:00,1.495,1.49535,1.49485,1.4951,549600000.0
2008-12-11 12:19:00,1.4951,1.4965,1.4951,1.4965,893200000.0
2008-12-11 12:20:00,1.49635,1.49645,1.4958,1.4958,611500000.0
2008-12-11 12:21:00,1.4958,1.4958,1.4952,1.4955,687800000.0
2008-12-11 12:22:00,1.49555,1.4957,1.49535,1.49545,499400001.0
2008-12-11 12:23:00,1.49545,1.4955,1.4953,1.4954,291000000.0
2008-12-11 12:24:00,1.4954,1.4954,1.49515,1.4953,300000000.0
2008-12-11 12:25:00,1.4954,1.49555,1.49525,1.4954,313200000.0
2008-12-11 12:26:00,1.49535,1.4957,1.4953,1.49565,460200000.0
2008-12-11 12:27:00,1.4957,1.49575,1.4953,1.4956,654800000.0
2008-12-11 12:28:00,1.49555,1.49625,1.49545,1.49545,519999999.0
2008-12-11 12:29:00,1.49545,1.4961,1.4954,1.4961,831000000.0
2008-12-11 12:30:00,1.4961,1.49635,1.496,1.4961,524800000.0
2008-12-11 12:31:00,1.4961,1.4963,1.49545,1.4957,827400000.0
2008-12-11 12:32:00,1.4957,1.4962,1.4957,1.49605,271800000.0
2008-12-11 12:33:00,1.49605,1.4967,1.49555,1.4966,275000000.0
2008-12-11 12:34:00,1.4966,1.4966,1.49615,1.49625,106100000.0
2008-12-11 12:35:00,1.4962,1.49705,1.4962,1.49705,94400000.0
2008-12-11 12:36:00,1.497,1.49915,1.497,1.4983,452000000.0
2008-12-11 12:37:00,1.4982,1.4992,1.4981,1.49825,505000000.0
2008-12-11 12:38:00,1.49835,1.49875,1.4981,1.49825,290500000.0
2008-12-11 12:39:00,1.4982,1.49825,1.4977,1.49785,244300000.0
2008-12-11 12:40:00,1.49785,1.49895,1.49775,1.49895,257200000.0
2008-12-11 12:41:00,1.49895,1.49965,1.49865,1.49955,369899999.0
2008-12-11 12:42:00,1.4995,1.4997,1.4991,1.4994,384100000.0
2008-12-11 12:43:00,1.49935,1.4997,1.49785,1.49815,387500000.0
2008-12-11 12:44:00,1.4981,1.49855,1.4978,1.4985,547599999.0
2008-12-11 12:45:00,1.4985,1.49935,1.4985,1.4986,862900001.0
2008-12-11 12:46:00,1.4986,1.4991,1.49855,1.4988,533700000.0
2008-12-11 12:47:00,1.4988,1.4994,1.49855,1.49855,714800001.0
2008-12-11 12:48:00,1.49865,1.49905,1.49805,1.49835,454100000.0
2008-12-11 12:49:00,1.49835,1.49945,1.49815,1.49885,305200000.0
2008-12-11 12:50:00,1.4989,1.49965,1.4987,1.4993,367300000.0
2008-12-11 12:51:00,1.49915,1.4993,1.49865,1.49875,445700000.0
2008-12-11 12:52:00,1.49875,1.4992,1.4984,1.49905,603200000.0
2008-12-11 12:53:00,1.49905,1.49915,1.49845,1.49895,506400002.0
2008-12-11 12:54:00,1.49885,1.4991,1.49845,1.49885,267200000.0
2008-12-11 12:55:00,1.4987,1.4995,1.4987,1.4994,294099999.0
2008-12-11 12:56:00,1.4994,1.49945,1.49865,1.49885,457200000.0
2008-12-11 12:57:00,1.499,1.4991,1.49865,1.4987,377199999.0
2008-12-11 12:58:00,1.4987,1.4988,1.4983,1.49875,472800001.0
2008-12-11 12:59:00,1.4988,1.49885,1.49765,1.49775,316600000.0
2008-12-11 13:00:00,1.49785,1.4993,1.49785,1.4982,419500000.0
2008-12-11 13:01:00,1.4981,1.4983,1.49675,1.49675,421300000.0
2008-12-11 13:02:00,1.49685,1.49685,1.4956,1.49615,410400000.0
2008-12-11 13:03:00,1.49605,1.4963,1.49565,1.4963,331000000.0
2008-12-11 13:04:00,1.4963,1.4966,1.4959,1.4959,422400000.0
2008-12-11 13:05:00,1.4959,1.4959,1.4948,1.49505,324400000.0
2008-12-11 13:06:00,1.49505,1.4955,1.49485,1.4955,267600000.0
2008-12-11 13:07:00,1.4955,1.49665,1.49505,1.4957,402200000.0
2008-12-11 13:08:00,1.4957,1.4961,1.495,1.4951,648070000.0
2008-12-11 13:09:00,1.4951,1.49595,1.49475,1.49575,451500000.0
2008-12-11 13:10:00,1.4956,1.49565,1.4937,1.49395,450500000.0
2008-12-11 13:11:00,1.4937,1.4947,1.4937,1.4945,254700000.0
2008-12-11 13:12:00,1.4945,1.4945,1.4939,1.49415,304400000.0
2008-12-11 13:13:00,1.49415,1.49455,1.49415,1.49425,393199999.0
2008-12-11 13:14:00,1.4943,1.49465,1.49425,1.4946,308200000.0
2008-12-11 13:15:00,1.49465,1.49475,1.49445,1.49465,264400000.0
2008-12-11 13:16:00,1.4946,1.4954,1.4946,1.4953,190600000.0
2008-12-11 13:17:00,1.4954,1.49565,1.4953,1.49535,320400000.0
2008-12-11 13:18:00,1.49535,1.4954,1.49505,1.4951,323800000.0
2008-12-11 13:19:00,1.49505,1.4951,1.4946,1.4948,550900000.0
2008-12-11 13:20:00,1.49485,1.49645,1.4946,1.4963,377700000.0
2008-12-11 13:21:00,1.49625,1.49635,1.4956,1.4956,248100000.0
2008-12-11 13:22:00,1.4956,1.4956,1.49435,1.49435,495799999.0
2008-12-11 13:23:00,1.49455,1.495,1.4945,1.495,783400000.0
2008-12-11 13:24:00,1.495,1.495,1.4945,1.4945,471500000.0
2008-12-11 13:25:00,1.4945,1.49495,1.4945,1.4948,310000000.0
2008-12-11 13:26:00,1.49475,1.4948,1.4944,1.49465,657999995.0
2008-12-11 13:27:00,1.49465,1.49465,1.4939,1.494,508000000.0
2008-12-11 13:28:00,1.494,1.49455,1.4936,1.49415,443399999.0
2008-12-11 13:29:00,1.49405,1.49435,1.4937,1.4938,416799999.0
2008-12-11 13:30:00,1.4938,1.4938,1.49295,1.4934,706600001.0
2008-12-11 13:31:00,1.4934,1.49375,1.49315,1.4936,812000001.0
2008-12-11 13:32:00,1.4935,1.4936,1.4932,1.4934,684500000.0
2008-12-11 13:33:00,1.4934,1.4934,1.4932,1.49325,140000000.0
2008-12-11 13:34:00,1.4933,1.4933,1.49055,1.49065,666100002.0
2008-12-11 13:35:00,1.4906,1.4923,1.49055,1.4921,856000000.0
2008-12-11 13:36:00,1.49215,1.4922,1.4919,1.49205,540999998.0
2008-12-11 13:37:00,1.4921,1.49235,1.49175,1.49215,241400000.0
2008-12-11 13:38:00,1.4921,1.49225,1.49135,1.49145,263400000.0
2008-12-11 13:39:00,1.49145,1.4915,1.49085,1.49095,266500000.0
2008-12-11 13:40:00,1.49095,1.4913,1.4903,1.49115,265399999.0
2008-12-11 13:41:00,1.49115,1.4921,1.4911,1.4919,290200000.0
2008-12-11 13:42:00,1.4919,1.4919,1.49105,1.4916,403800001.0
2008-12-11 13:43:00,1.4917,1.49225,1.49135,1.49225,304400000.0
2008-12-11 13:44:00,1.4924,1.4924,1.4919,1.49205,344900000.0
2008-12-11 13:45:00,1.49205,1.49295,1.492,1.4929,333600000.0
2008-12-11 13:46:00,1.493,1.49365,1.49275,1.4935,415699999.0
2008-12-11 13:47:00,1.49345,1.49345,1.49215,1.49215,487000000.0
2008-12-11 13:48:00,1.4919,1.49275,1.4917,1.49275,820000000.0
2008-12-11 13:49:00,1.49275,1.4939,1.49275,1.49355,507400000.0
2008-12-11 13:50:00,1.49355,1.4941,1.49355,1.4941,437700000.0
2008-12-11 13:51:00,1.49395,1.4942,1.4936,1.49415,252100000.0
2008-12-11 13:52:00,1.4941,1.4941,1.49335,1.4938,433899999.0
2008-12-11 13:53:00,1.4937,1.4944,1.4937,1.4943,469199999.0
2008-12-11 13:54:00,1.49435,1.4946,1.494,1.49435,249400000.0
2008-12-11 13:55:00,1.4944,1.49445,1.4941,1.49415,169600000.0
2008-12-11 13:56:00,1.49415,1.4942,1.49395,1.49405,154900000.0
2008-12-11 13:57:00,1.49405,1.49435,1.49395,1.49425,62800000.0
2008-12-11 13:58:00,1.4942,1.4944,1.4941,1.49425,165000000.0
2008-12-11 13:59:00,1.49425,1.4944,1.49365,1.49365,297100000.0
2008-12-11 14:00:00,1.49365,1.49365,1.49185,1.49195,503400002.0
2008-12-11 14:01:00,1.492,1.4932,1.49105,1.49165,380700000.0
2008-12-11 14:02:00,1.49165,1.4923,1.4916,1.4923,160200000.0
2008-12-11 14:03:00,1.4923,1.493,1.49225,1.49285,97600000.0
2008-12-11 14:04:00,1.49285,1.4931,1.4924,1.4931,212400000.0
2008-12-11 14:05:00,1.4931,1.4933,1.4929,1.4929,157400000.0
2008-12-11 14:06:00,1.49295,1.4933,1.49295,1.4932,332800000.0
2008-12-11 14:07:00,1.4933,1.49405,1.4932,1.49405,511000000.0
2008-12-11 14:08:00,1.49405,1.4947,1.4936,1.49455,580800000.0
2008-12-11 14:09:00,1.49455,1.49455,1.494,1.4943,543400000.0
2008-12-11 14:10:00,1.49435,1.49435,1.49395,1.4942,425200000.0
2008-12-11 14:11:00,1.4942,1.4953,1.4942,1.4952,403600000.0
2008-12-11 14:12:00,1.4952,1.4954,1.4949,1.49515,498800000.0
2008-12-11 14:13:00,1.4951,1.4953,1.495,1.4952,295200000.0
2008-12-11 14:14:00,1.49525,1.49525,1.49405,1.4943,402900000.0
2008-12-11 14:15:00,1.4941,1.49455,1.49385,1.49415,444300000.0
2008-12-11 14:16:00,1.4938,1.4939,1.493,1.4931,381300000.0
2008-12-11 14:17:00,1.4932,1.4937,1.4926,1.49265,354900000.0
2008-12-11 14:18:00,1.49245,1.4927,1.488,1.48815,476200000.0
2008-12-11 14:19:00,1.48815,1.4895,1.48675,1.4893,521700001.0
2008-12-11 14:20:00,1.48945,1.4908,1.4893,1.49065,373200000.0
2008-12-11 14:21:00,1.4907,1.4909,1.49045,1.49085,267100000.0
2008-12-11 14:22:00,1.49095,1.49105,1.4906,1.49085,174500000.0
2008-12-11 14:23:00,1.49085,1.4916,1.49085,1.49125,345000000.0
2008-12-11 14:24:00,1.4912,1.4919,1.49105,1.4914,311600001.0
2008-12-11 14:25:00,1.4915,1.49165,1.48955,1.48955,567600001.0
2008-12-11 14:26:00,1.4895,1.48955,1.48555,1.4882,666100000.0
2008-12-11 14:27:00,1.4882,1.4888,1.48785,1.48825,355200000.0
2008-12-11 14:28:00,1.488,1.48815,1.48675,1.4878,463600000.0
2008-12-11 14:29:00,1.4878,1.4901,1.4878,1.4901,384900000.0
2008-12-11 14:30:00,1.48995,1.48995,1.4887,1.48895,420300000.0
2008-12-11 14:31:00,1.48895,1.4908,1.48895,1.4906,421600000.0
2008-12-11 14:32:00,1.4906,1.4906,1.4896,1.4904,349200000.0
2008-12-11 14:33:00,1.4904,1.4906,1.48895,1.48895,229200000.0
2008-12-11 14:34:00,1.48895,1.4891,1.48855,1.4891,266000000.0
2008-12-11 14:35:00,1.48915,1.48915,1.48865,1.489,314700001.0
2008-12-11 14:36:00,1.489,1.4891,1.48855,1.4887,357799999.0
2008-12-11 14:37:00,1.48855,1.48865,1.48825,1.4884,330199999.0
2008-12-11 14:38:00,1.4884,1.48865,1.48715,1.4886,486599998.0
2008-12-11 14:39:00,1.4886,1.4899,1.48845,1.4899,485000000.0
2008-12-11 14:40:00,1.48995,1.492,1.48965,1.49195,522199995.0
2008-12-11 14:41:00,1.49185,1.4924,1.49155,1.4916,595199999.0
2008-12-11 14:42:00,1.4916,1.4916,1.49115,1.4915,434399999.0
2008-12-11 14:43:00,1.49155,1.4918,1.49105,1.4911,322400000.0
2008-12-11 14:44:00,1.4911,1.4911,1.49045,1.4907,366000001.0
2008-12-11 14:45:00,1.4907,1.4911,1.49035,1.4911,304800000.0
2008-12-11 14:46:00,1.4911,1.49115,1.49045,1.4908,297200000.0
2008-12-11 14:47:00,1.49095,1.49175,1.49095,1.4917,153100000.0
2008-12-11 14:48:00,1.49155,1.49165,1.49045,1.49045,141600000.0
2008-12-11 14:49:00,1.49055,1.49055,1.48995,1.4901,185900000.0
2008-12-11 14:50:00,1.4901,1.4901,1.48855,1.49,312000000.0
2008-12-11 14:51:00,1.49,1.49085,1.4897,1.49075,322900000.0
2008-12-11 14:52:00,1.49075,1.49085,1.4898,1.4899,330200000.0
2008-12-11 14:53:00,1.4899,1.4904,1.4897,1.49005,271000000.0
2008-12-11 14:54:00,1.49015,1.4904,1.48995,1.4904,320000000.0
2008-12-11 14:55:00,1.4903,1.49195,1.4903,1.49195,532299999.0
2008-12-11 14:56:00,1.492,1.4921,1.4915,1.4915,410900000.0
2008-12-11 14:57:00,1.49155,1.49155,1.491,1.4913,450500000.0
2008-12-11 14:58:00,1.4913,1.49145,1.49075,1.49115,292499999.0
2008-12-11 14:59:00,1.49115,1.4917,1.49095,1.4915,363400001.0
2008-12-11 15:00:00,1.4915,1.4919,1.49135,1.49165,188800000.0
2008-12-11 15:01:00,1.49165,1.49215,1.4915,1.4915,189000000.0
2008-12-11 15:02:00,1.4915,1.49155,1.4907,1.49085,306800000.0
2008-12-11 15:03:00,1.4908,1.49155,1.4908,1.49125,240000000.0
2008-12-11 15:04:00,1.4913,1.49165,1.4913,1.49155,109200000.0
2008-12-11 15:05:00,1.49155,1.49185,1.49155,1.4916,89200000.0
2008-12-11 15:06:00,1.4916,1.4917,1.491,1.4915,325700000.0
2008-12-11 15:07:00,1.49145,1.4917,1.491,1.4915,406400000.0
2008-12-11 15:08:00,1.4915,1.49195,1.4914,1.49165,277200000.0
2008-12-11 15:09:00,1.49165,1.49185,1.4911,1.4913,208000000.0
2008-12-11 15:10:00,1.4913,1.49195,1.4913,1.49175,144800000.0
2008-12-11 15:11:00,1.4916,1.4916,1.49095,1.49125,176400000.0
2008-12-11 15:12:00,1.49125,1.4913,1.49065,1.4907,287600000.0
2008-12-11 15:13:00,1.49075,1.49085,1.49055,1.4907,122500000.0
2008-12-11 15:14:00,1.4907,1.4907,1.48985,1.4902,241800000.0
2008-12-11 15:15:00,1.4901,1.4901,1.4896,1.49,300000000.0
2008-12-11 15:16:00,1.49,1.49015,1.48865,1.4887,356400000.0
2008-12-11 15:17:00,1.48875,1.4888,1.48845,1.48875,238800000.0
2008-12-11 15:18:00,1.48875,1.489,1.48825,1.4883,197800000.0
2008-12-11 15:19:00,1.4882,1.4888,1.48795,1.48815,239200000.0
2008-12-11 15:20:00,1.48815,1.48845,1.4879,1.4882,498400000.0
2008-12-11 15:21:00,1.4883,1.4894,1.4882,1.4894,411600000.0
2008-12-11 15:22:00,1.4896,1.4897,1.48885,1.48905,61200000.0
2008-12-11 15:23:00,1.48895,1.48905,1.48875,1.48885,171600000.0
2008-12-11 15:24:00,1.48885,1.48905,1.4888,1.4889,217600000.0
2008-12-11 15:25:00,1.48885,1.48895,1.48845,1.4885,171200000.0
2008-12-11 15:26:00,1.48855,1.4896,1.48855,1.48915,346600000.0
2008-12-11 15:27:00,1.48915,1.4892,1.48895,1.4891,224400000.0
2008-12-11 15:28:00,1.4891,1.4892,1.4887,1.48895,113400000.0
2008-12-11 15:29:00,1.48895,1.48905,1.48865,1.48885,110200000.0
2008-12-11 15:30:00,1.4889,1.48985,1.4886,1.48985,397100001.0
2008-12-11 15:31:00,1.48975,1.4906,1.48955,1.4906,337800001.0
2008-12-11 15:32:00,1.4905,1.49065,1.48895,1.489,503399999.0
2008-12-11 15:33:00,1.489,1.4909,1.489,1.4909,499900000.0
2008-12-11 15:34:00,1.491,1.4914,1.4903,1.4906,318200000.0
2008-12-11 15:35:00,1.4906,1.49175,1.4905,1.49165,116800000.0
2008-12-11 15:36:00,1.49175,1.4928,1.48995,1.49115,330400000.0
2008-12-11 15:37:00,1.491,1.4923,1.4908,1.49145,327300000.0
2008-12-11 15:38:00,1.49145,1.4931,1.49125,1.4931,160000000.0
2008-12-11 15:39:00,1.4932,1.4936,1.4926,1.4927,161800000.0
2008-12-11 15:40:00,1.4927,1.494,1.4925,1.4929,326200000.0
2008-12-11 15:41:00,1.4928,1.493,1.4921,1.493,283000000.0
2008-12-11 15:42:00,1.493,1.493,1.4915,1.4922,246600000.0
2008-12-11 15:43:00,1.4922,1.4922,1.4908,1.49125,277200000.0
2008-12-11 15:44:00,1.4912,1.4917,1.49085,1.49135,239600000.0
2008-12-11 15:45:00,1.4914,1.4927,1.4911,1.4921,249600000.0
2008-12-11 15:46:00,1.49225,1.4931,1.49225,1.4931,121100000.0
2008-12-11 15:47:00,1.49315,1.4938,1.49285,1.493,233600000.0
2008-12-11 15:48:00,1.493,1.49355,1.4929,1.49315,276000000.0
2008-12-11 15:49:00,1.49315,1.4932,1.49275,1.49295,303400000.0
2008-12-11 15:50:00,1.49295,1.49295,1.4918,1.4923,396500000.0
2008-12-11 15:51:00,1.4923,1.49265,1.492,1.49215,386700000.0
2008-12-11 15:52:00,1.49215,1.49215,1.4916,1.49195,457300000.0
2008-12-11 15:53:00,1.492,1.4927,1.4919,1.49255,371600000.0
2008-12-11 15:54:00,1.4926,1.49265,1.4917,1.4918,272000000.0
2008-12-11 15:55:00,1.4918,1.4927,1.4918,1.4919,389500000.0
2008-12-11 15:56:00,1.4919,1.4935,1.4918,1.49285,548400000.0
2008-12-11 15:57:00,1.4928,1.49295,1.49155,1.49185,332900000.0
2008-12-11 15:58:00,1.4918,1.492,1.4914,1.4915,248200000.0
2008-12-11 15:59:00,1.4915,1.4918,1.4913,1.49155,147800000.0
2008-12-11 16:00:00,1.49145,1.4925,1.49145,1.4923,223400000.0
2008-12-11 16:01:00,1.4923,1.49285,1.492,1.49245,331900000.0
2008-12-11 16:02:00,1.49235,1.4925,1.49185,1.49195,373600000.0
2008-12-11 16:03:00,1.4919,1.4923,1.49155,1.4916,318800000.0
2008-12-11 16:04:00,1.49165,1.4917,1.49135,1.4914,168400000.0
2008-12-11 16:05:00,1.49135,1.492,1.49065,1.4909,202800000.0
2008-12-11 16:06:00,1.49095,1.49155,1.4902,1.49035,283600000.0
2008-12-11 16:07:00,1.4902,1.49145,1.4898,1.49125,289000000.0
2008-12-11 16:08:00,1.4911,1.49165,1.49085,1.4912,214800000.0
2008-12-11 16:09:00,1.4912,1.4919,1.49115,1.4916,199100000.0
2008-12-11 16:10:00,1.4916,1.49195,1.4912,1.49195,348800000.0
2008-12-11 16:11:00,1.49205,1.4926,1.49195,1.49255,263400000.0
2008-12-11 16:12:00,1.49255,1.49295,1.4922,1.49235,229400000.0
2008-12-11 16:13:00,1.49235,1.49285,1.49225,1.49265,357200000.0
2008-12-11 16:14:00,1.49265,1.4931,1.49245,1.49285,280600000.0
2008-12-11 16:15:00,1.49275,1.4929,1.4922,1.4926,318400000.0
2008-12-11 16:16:00,1.49265,1.49315,1.49225,1.49285,319200000.0
2008-12-11 16:17:00,1.49305,1.49305,1.49205,1.49275,180600000.0
2008-12-11 16:18:00,1.49275,1.49275,1.49155,1.4916,242200000.0
2008-12-11 16:19:00,1.49165,1.49185,1.49165,1.4918,112200000.0
2008-12-11 16:20:00,1.49175,1.49225,1.4917,1.49195,174800000.0
2008-12-11 16:21:00,1.49195,1.492,1.49105,1.49115,195600000.0
2008-12-11 16:22:00,1.49115,1.49175,1.49105,1.49175,125600000.0
2008-12-11 16:23:00,1.49175,1.4918,1.491,1.4918,174800000.0
2008-12-11 16:24:00,1.4918,1.4918,1.49065,1.491,270600000.0
2008-12-11 16:25:00,1.49095,1.4911,1.49045,1.4906,338800000.0
2008-12-11 16:26:00,1.49055,1.49065,1.49025,1.49025,70400000.0
2008-12-11 16:27:00,1.49025,1.4904,1.48835,1.48835,347400000.0
2008-12-11 16:28:00,1.4884,1.4891,1.48785,1.4891,399300000.0
2008-12-11 16:29:00,1.4892,1.48975,1.48875,1.4897,369500000.0
2008-12-11 16:30:00,1.48965,1.49035,1.48965,1.4903,386700000.0
2008-12-11 16:31:00,1.4903,1.4904,1.4899,1.4903,231800000.0
2008-12-11 16:32:00,1.4903,1.49045,1.49,1.4902,228800000.0
2008-12-11 16:33:00,1.4903,1.4903,1.48895,1.48905,191700000.0
2008-12-11 16:34:00,1.48905,1.4895,1.48845,1.48945,237000000.0
2008-12-11 16:35:00,1.4894,1.4897,1.48855,1.4897,225699999.0
2008-12-11 16:36:00,1.4897,1.48985,1.4892,1.48965,192300000.0
2008-12-11 16:37:00,1.48965,1.48965,1.48905,1.4892,565800001.0
2008-12-11 16:38:00,1.48915,1.48985,1.48915,1.48985,184200000.0
2008-12-11 16:39:00,1.4899,1.4904,1.4896,1.48985,254499998.0
2008-12-11 16:40:00,1.48985,1.4899,1.4892,1.4899,364300000.0
2008-12-11 16:41:00,1.4899,1.48995,1.4893,1.4895,239400000.0
2008-12-11 16:42:00,1.4895,1.4902,1.4892,1.4899,361100000.0
2008-12-11 16:43:00,1.4899,1.4902,1.4894,1.4902,211600000.0
2008-12-11 16:44:00,1.4901,1.49045,1.49,1.4902,187600000.0
2008-12-11 16:45:00,1.49015,1.49145,1.4901,1.49125,263800000.0
2008-12-11 16:46:00,1.49125,1.4914,1.49075,1.49125,314200000.0
2008-12-11 16:47:00,1.49115,1.49175,1.49115,1.49135,291800000.0
2008-12-11 16:48:00,1.4916,1.49455,1.49155,1.49325,260100000.0
2008-12-11 16:49:00,1.49335,1.4939,1.49275,1.49275,339000000.0
2008-12-11 16:50:00,1.4928,1.4942,1.49275,1.49405,304000000.0
2008-12-11 16:51:00,1.49405,1.4944,1.4939,1.49405,267200000.0
2008-12-11 16:52:00,1.49405,1.49455,1.494,1.4943,423600000.0
2008-12-11 16:53:00,1.49415,1.49475,1.49385,1.4939,428000000.0
2008-12-11 16:54:00,1.49405,1.49405,1.4933,1.4934,274200000.0
2008-12-11 16:55:00,1.4934,1.49345,1.49315,1.4934,301800000.0
2008-12-11 16:56:00,1.4934,1.49435,1.49285,1.49295,429900001.0
2008-12-11 16:57:00,1.49295,1.49295,1.4906,1.4914,374200000.0
2008-12-11 16:58:00,1.4914,1.4923,1.4912,1.4921,274000000.0
2008-12-11 16:59:00,1.4921,1.4927,1.4915,1.4915,338000000.0
2008-12-11 17:00:00,1.49155,1.49385,1.4914,1.4924,342800000.0
2008-12-11 17:01:00,1.4925,1.49315,1.49195,1.49215,334100000.0
2008-12-11 17:02:00,1.49225,1.49275,1.49205,1.4923,297200000.0
2008-12-11 17:03:00,1.4923,1.49315,1.4921,1.49305,210400000.0
2008-12-11 17:04:00,1.49305,1.49325,1.49285,1.493,116200000.0
2008-12-11 17:05:00,1.49305,1.4932,1.4924,1.49255,107200000.0
2008-12-11 17:06:00,1.49235,1.49315,1.49225,1.4931,384000000.0
2008-12-11 17:07:00,1.49325,1.4943,1.49325,1.4942,226800000.0
2008-12-11 17:08:00,1.4943,1.4951,1.4942,1.4946,379400000.0
2008-12-11 17:09:00,1.4947,1.495,1.49415,1.49495,271600000.0
2008-12-11 17:10:00,1.49495,1.49515,1.494,1.494,405400000.0
2008-12-11 17:11:00,1.49395,1.49405,1.4927,1.49395,493400000.0
2008-12-11 17:12:00,1.49395,1.49395,1.4934,1.4937,484400000.0
2008-12-11 17:13:00,1.4937,1.4939,1.49315,1.4936,375200000.0
2008-12-11 17:14:00,1.4937,1.49425,1.49345,1.49375,423000000.0
2008-12-11 17:15:00,1.4938,1.49385,1.4929,1.49365,571800000.0
2008-12-11 17:16:00,1.4937,1.4938,1.4931,1.49335,329400000.0
2008-12-11 17:17:00,1.4934,1.49375,1.4933,1.4934,162400000.0
2008-12-11 17:18:00,1.4934,1.49355,1.4932,1.4933,132400000.0
2008-12-11 17:19:00,1.4934,1.49365,1.4932,1.49355,306800000.0
2008-12-11 17:20:00,1.49355,1.4937,1.49335,1.49335,215600000.0
2008-12-11 17:21:00,1.4933,1.49375,1.4933,1.49365,220600000.0
2008-12-11 17:22:00,1.49355,1.49415,1.49355,1.4941,129600000.0
2008-12-11 17:23:00,1.4942,1.49505,1.49375,1.49505,235600000.0
2008-12-11 17:24:00,1.49505,1.4965,1.49505,1.4963,492400000.0
2008-12-11 17:25:00,1.4963,1.49715,1.4959,1.4959,406400000.0
2008-12-11 17:26:00,1.49585,1.49615,1.49545,1.49545,498900001.0
2008-12-11 17:27:00,1.49555,1.4963,1.49555,1.49595,658599999.0
2008-12-11 17:28:00,1.49605,1.49715,1.496,1.4966,560800000.0
2008-12-11 17:29:00,1.49655,1.497,1.49605,1.4965,561300000.0
2008-12-11 17:30:00,1.4965,1.49665,1.49575,1.4962,496000000.0
2008-12-11 17:31:00,1.4962,1.4962,1.4954,1.4958,399200000.0
2008-12-11 17:32:00,1.4958,1.4958,1.49465,1.49465,523900000.0
2008-12-11 17:33:00,1.49465,1.49505,1.4944,1.4948,524800000.0
2008-12-11 17:34:00,1.49485,1.49595,1.4948,1.4958,328000000.0
2008-12-11 17:35:00,1.4958,1.4958,1.49535,1.49535,443600000.0
2008-12-11 17:36:00,1.49555,1.4957,1.49515,1.49555,448600000.0
2008-12-11 17:37:00,1.4957,1.4957,1.49535,1.4955,456400000.0
2008-12-11 17:38:00,1.4954,1.4958,1.495,1.4958,358800000.0
2008-12-11 17:39:00,1.4957,1.4957,1.4947,1.4948,425200000.0
2008-12-11 17:40:00,1.49485,1.49485,1.49365,1.49445,527600000.0
2008-12-11 17:41:00,1.49425,1.49455,1.49365,1.4937,506400000.0
2008-12-11 17:42:00,1.49375,1.49405,1.49365,1.4937,302800000.0
2008-12-11 17:43:00,1.4937,1.49385,1.49245,1.4928,410800000.0
2008-12-11 17:44:00,1.4928,1.49325,1.49225,1.4931,481900001.0
2008-12-11 17:45:00,1.4931,1.4935,1.493,1.4934,504000000.0
2008-12-11 17:46:00,1.4934,1.4935,1.493,1.4935,431800000.0
2008-12-11 17:47:00,1.4934,1.49365,1.4932,1.4934,448400000.0
2008-12-11 17:48:00,1.4934,1.4934,1.493,1.4931,594800000.0
2008-12-11 17:49:00,1.49315,1.4935,1.49305,1.4931,182000000.0
2008-12-11 17:50:00,1.49305,1.4932,1.493,1.4931,330400000.0
2008-12-11 17:51:00,1.49305,1.49375,1.49305,1.49365,380200000.0
2008-12-11 17:52:00,1.4936,1.4937,1.49255,1.49255,306800000.0
2008-12-11 17:53:00,1.49255,1.49285,1.4925,1.49285,381000000.0
2008-12-11 17:54:00,1.49285,1.49325,1.4926,1.49325,245200000.0
2008-12-11 17:55:00,1.49325,1.49325,1.4931,1.4932,307200000.0
2008-12-11 17:56:00,1.4931,1.4933,1.4924,1.4929,364400000.0
2008-12-11 17:57:00,1.4928,1.4938,1.49265,1.4938,275400000.0
2008-12-11 17:58:00,1.4938,1.49465,1.49365,1.49435,379600000.0
2008-12-11 17:59:00,1.4944,1.4946,1.49345,1.49425,476500000.0
2008-12-11 18:00:00,1.4943,1.49435,1.49325,1.49385,511600000.0
2008-12-11 18:01:00,1.49385,1.4941,1.4936,1.4938,332000000.0
2008-12-11 18:02:00,1.4938,1.4938,1.4925,1.4927,348600000.0
2008-12-11 18:03:00,1.4926,1.4932,1.49225,1.49225,469200000.0
2008-12-11 18:04:00,1.4923,1.49305,1.4923,1.493,316400000.0
2008-12-11 18:05:00,1.49285,1.49315,1.49275,1.493,229000000.0
2008-12-11 18:06:00,1.493,1.49305,1.49265,1.4927,303600000.0
2008-12-11 18:07:00,1.4927,1.4931,1.4927,1.49275,376200000.0
2008-12-11 18:08:00,1.49265,1.49345,1.49265,1.4934,244400000.0
2008-12-11 18:09:00,1.49345,1.4936,1.4931,1.4935,397800000.0
2008-12-11 18:10:00,1.4935,1.49485,1.49335,1.49485,267600000.0
2008-12-11 18:11:00,1.49485,1.49485,1.4942,1.4944,330600000.0
2008-12-11 18:12:00,1.49435,1.4954,1.49435,1.4953,270400000.0
2008-12-11 18:13:00,1.49525,1.4955,1.4951,1.49545,360800000.0
2008-12-11 18:14:00,1.4955,1.4958,1.4954,1.49575,473600000.0
2008-12-11 18:15:00,1.49575,1.49585,1.49475,1.49535,362600000.0
2008-12-11 18:16:00,1.49545,1.4956,1.49515,1.49535,251500000.0
2008-12-11 18:17:00,1.4953,1.49585,1.4952,1.49525,294400000.0
2008-12-11 18:18:00,1.49525,1.49525,1.49485,1.49525,254600000.0
2008-12-11 18:19:00,1.4951,1.4952,1.4942,1.4942,186600000.0
2008-12-11 18:20:00,1.49425,1.4945,1.4941,1.49425,443600000.0
2008-12-11 18:21:00,1.4943,1.49505,1.49425,1.49505,241600000.0
2008-12-11 18:22:00,1.49495,1.4951,1.4943,1.4944,288800000.0
2008-12-11 18:23:00,1.49435,1.49485,1.49405,1.4947,474200000.0
2008-12-11 18:24:00,1.4947,1.4947,1.49395,1.4942,241200000.0
2008-12-11 18:25:00,1.49415,1.49505,1.49375,1.4949,364500000.0
2008-12-11 18:26:00,1.495,1.49515,1.49455,1.4948,289000000.0
2008-12-11 18:27:00,1.49495,1.49495,1.49435,1.49435,227200000.0
2008-12-11 18:28:00,1.49435,1.49445,1.49375,1.49375,325600000.0
2008-12-11 18:29:00,1.49375,1.4943,1.49335,1.49415,384900000.0
2008-12-11 18:30:00,1.49415,1.4948,1.49415,1.49465,359700000.0
2008-12-11 18:31:00,1.49465,1.4948,1.4946,1.4947,251200000.0
2008-12-11 18:32:00,1.4946,1.4947,1.49425,1.49455,388800000.0
2008-12-11 18:33:00,1.49445,1.49575,1.49435,1.4952,407200000.0
2008-12-11 18:34:00,1.4953,1.4953,1.49405,1.4941,395700000.0
2008-12-11 18:35:00,1.4941,1.4942,1.4929,1.493,372600000.0
2008-12-11 18:36:00,1.49315,1.49315,1.49075,1.4911,514000000.0
2008-12-11 18:37:00,1.4911,1.49165,1.4898,1.4903,301800000.0
2008-12-11 18:38:00,1.4903,1.49035,1.48855,1.4895,225100000.0
2008-12-11 18:39:00,1.48945,1.49235,1.48945,1.49235,253900000.0
2008-12-11 18:40:00,1.4925,1.4938,1.49235,1.4935,266800000.0
2008-12-11 18:41:00,1.4935,1.49375,1.49255,1.49275,279800000.0
2008-12-11 18:42:00,1.49285,1.49495,1.4927,1.49475,360700000.0
2008-12-11 18:43:00,1.4948,1.49575,1.4948,1.49565,258000000.0
2008-12-11 18:44:00,1.49565,1.49625,1.4953,1.4958,306400000.0
2008-12-11 18:45:00,1.4958,1.4965,1.49535,1.4965,317700000.0
2008-12-11 18:46:00,1.49645,1.4985,1.4963,1.49845,293400000.0
2008-12-11 18:47:00,1.49845,1.4995,1.4982,1.49835,262800000.0
2008-12-11 18:48:00,1.4984,1.4984,1.4964,1.49665,264200000.0
2008-12-11 18:49:00,1.49665,1.4967,1.49615,1.4965,124800000.0
2008-12-11 18:50:00,1.4965,1.4974,1.4965,1.4974,160400000.0
2008-12-11 18:51:00,1.49735,1.49815,1.4973,1.4974,250400000.0
2008-12-11 18:52:00,1.4974,1.4974,1.49605,1.4963,244200000.0
2008-12-11 18:53:00,1.4961,1.49675,1.4961,1.4964,177200000.0
2008-12-11 18:54:00,1.4964,1.4967,1.49595,1.4967,172600000.0
2008-12-11 18:55:00,1.49655,1.4967,1.49595,1.49595,219000000.0
2008-12-11 18:56:00,1.49605,1.49615,1.494,1.494,237300000.0
2008-12-11 18:57:00,1.49395,1.4963,1.4933,1.4959,374300000.0
2008-12-11 18:58:00,1.4959,1.49615,1.4956,1.4957,334100000.0
2008-12-11 18:59:00,1.49555,1.49555,1.4947,1.4951,234600000.0
2008-12-11 19:00:00,1.49505,1.49555,1.4947,1.495,360700000.0
2008-12-11 19:01:00,1.495,1.4953,1.49465,1.49505,201600000.0
2008-12-11 19:02:00,1.49515,1.4957,1.49505,1.4956,360600000.0
2008-12-11 19:03:00,1.4956,1.4958,1.4955,1.4956,165000000.0
2008-12-11 19:04:00,1.4957,1.4988,1.4957,1.49845,301000000.0
2008-12-11 19:05:00,1.4984,1.49875,1.4974,1.49875,351400000.0
2008-12-11 19:06:00,1.49875,1.4991,1.49805,1.49815,313600000.0
2008-12-11 19:07:00,1.49845,1.4987,1.49795,1.49795,353800000.0
2008-12-11 19:08:00,1.49805,1.49805,1.49715,1.49715,210800000.0
2008-12-11 19:09:00,1.49715,1.49725,1.49665,1.49665,245000000.0
2008-12-11 19:10:00,1.49655,1.49685,1.49655,1.49665,263800000.0
2008-12-11 19:11:00,1.49655,1.49665,1.49645,1.49645,212400000.0
2008-12-11 19:12:00,1.49645,1.49645,1.49545,1.49565,337800000.0
2008-12-11 19:13:00,1.49565,1.49585,1.4955,1.4955,143200000.0
2008-12-11 19:14:00,1.49545,1.4955,1.49515,1.49525,274400000.0
2008-12-11 19:15:00,1.4953,1.49585,1.49515,1.49555,283200000.0
2008-12-11 19:16:00,1.4956,1.49635,1.49545,1.49635,178400000.0
2008-12-11 19:17:00,1.49635,1.4968,1.49625,1.49675,351800000.0
2008-12-11 19:18:00,1.4969,1.4969,1.49645,1.49655,192400000.0
2008-12-11 19:19:00,1.49655,1.4966,1.4956,1.4963,214600000.0
2008-12-11 19:20:00,1.4963,1.49725,1.4963,1.4968,274600000.0
2008-12-11 19:21:00,1.49685,1.4969,1.4964,1.4966,298000000.0
2008-12-11 19:22:00,1.4966,1.49675,1.4964,1.4964,171200000.0
2008-12-11 19:23:00,1.4964,1.49695,1.49635,1.49695,114200000.0
2008-12-11 19:24:00,1.49685,1.49695,1.49635,1.4968,186200000.0
2008-12-11 19:25:00,1.49675,1.49775,1.49675,1.49755,120100000.0
2008-12-11 19:26:00,1.49755,1.49755,1.4968,1.49705,159800000.0
2008-12-11 19:27:00,1.49705,1.4971,1.49675,1.4971,105600000.0
2008-12-11 19:28:00,1.4971,1.49735,1.497,1.4971,104400000.0
2008-12-11 19:29:00,1.4971,1.4972,1.497,1.4972,127200000.0
2008-12-11 19:30:00,1.4973,1.49745,1.4973,1.49745,90000000.0
2008-12-11 19:31:00,1.49735,1.49845,1.49735,1.49845,233400000.0
2008-12-11 19:32:00,1.4984,1.49865,1.49825,1.49845,246400000.0
2008-12-11 19:33:00,1.4984,1.4986,1.49825,1.4985,196800000.0
2008-12-11 19:34:00,1.4985,1.49865,1.49835,1.49855,135800000.0
2008-12-11 19:35:00,1.49865,1.4991,1.49835,1.4987,348200000.0
2008-12-11 19:36:00,1.4987,1.49925,1.49855,1.49925,196200000.0
2008-12-11 19:37:00,1.4994,1.49965,1.49935,1.49965,107800000.0
2008-12-11 19:38:00,1.49965,1.4999,1.4993,1.4996,400400000.0
2008-12-11 19:39:00,1.49965,1.49965,1.4989,1.49945,213800000.0
2008-12-11 19:40:00,1.4994,1.4998,1.4993,1.4993,174800000.0
2008-12-11 19:41:00,1.4993,1.49965,1.49895,1.49895,277200000.0
2008-12-11 19:42:00,1.49895,1.499,1.4986,1.4989,205600000.0
2008-12-11 19:43:00,1.49885,1.49985,1.49875,1.49945,185000000.0
2008-12-11 19:44:00,1.4994,1.5007,1.49925,1.50045,202600000.0
2008-12-11 19:45:00,1.50045,1.501,1.49975,1.5003,236000000.0
2008-12-11 19:46:00,1.5003,1.5009,1.50015,1.50075,105800000.0
2008-12-11 19:47:00,1.50075,1.5021,1.50075,1.50195,190000000.0
2008-12-11 19:48:00,1.50195,1.50195,1.50085,1.50155,200000000.0
2008-12-11 19:49:00,1.5016,1.50225,1.50155,1.50215,102000000.0
2008-12-11 19:50:00,1.5022,1.5025,1.5021,1.5025,198600000.0
2008-12-11 19:51:00,1.5025,1.50285,1.50245,1.5028,171200000.0
2008-12-11 19:52:00,1.5028,1.50515,1.5027,1.5045,247200000.0
2008-12-11 19:53:00,1.50455,1.50595,1.5044,1.50595,301800000.0
2008-12-11 19:54:00,1.50595,1.50665,1.50565,1.5064,298800000.0
2008-12-11 19:55:00,1.5064,1.5078,1.5064,1.5074,239800000.0
2008-12-11 19:56:00,1.5074,1.50745,1.5069,1.5073,231600000.0
2008-12-11 19:57:00,1.5073,1.50735,1.5068,1.50705,149400000.0
2008-12-11 19:58:00,1.5071,1.50745,1.5068,1.507,214400000.0
2008-12-11 19:59:00,1.507,1.5074,1.5061,1.50615,192000000.0
2008-12-11 20:00:00,1.5062,1.5064,1.5056,1.50625,182200000.0
2008-12-11 20:01:00,1.50625,1.508,1.50625,1.5076,187200000.0
2008-12-11 20:02:00,1.5076,1.5077,1.5074,1.50745,87800000.0
2008-12-11 20:03:00,1.50745,1.5079,1.5071,1.5077,92040000.0
2008-12-11 20:04:00,1.5075,1.5075,1.50745,1.5075,190400000.0
2008-12-11 20:05:00,1.5075,1.5075,1.50735,1.5074,68200000.0
2008-12-11 20:06:00,1.5074,1.5074,1.50685,1.5069,101800000.0
2008-12-11 20:07:00,1.5069,1.50705,1.5069,1.507,52600000.0
2008-12-11 20:08:00,1.507,1.50705,1.50605,1.50605,69800000.0
2008-12-11 20:09:00,1.50605,1.5061,1.506,1.506,46400000.0
2008-12-11 20:10:00,1.506,1.5067,1.50585,1.5062,124800000.0
2008-12-11 20:11:00,1.50625,1.5065,1.50625,1.50645,48000000.0
2008-12-11 20:12:00,1.50645,1.50645,1.50635,1.50645,51600000.0
2008-12-11 20:13:00,1.50645,1.50645,1.50525,1.5055,109800000.0
2008-12-11 20:14:00,1.50545,1.50575,1.50525,1.50525,84800000.0
2008-12-11 20:15:00,1.50525,1.50545,1.5047,1.5052,86700000.0
2008-12-11 20:16:00,1.5052,1.5055,1.50285,1.5033,225600000.0
2008-12-11 20:17:00,1.50325,1.5041,1.50305,1.5038,120600000.0
2008-12-11 20:18:00,1.5037,1.50385,1.5035,1.5035,46200000.0
2008-12-11 20:19:00,1.50345,1.5042,1.50345,1.5041,65200000.0
2008-12-11 20:20:00,1.5041,1.50545,1.5041,1.5048,171200000.0
2008-12-11 20:21:00,1.50465,1.50465,1.5033,1.50375,142600000.0
2008-12-11 20:22:00,1.50375,1.5043,1.50375,1.50385,113800000.0
2008-12-11 20:23:00,1.50385,1.5039,1.5034,1.50355,67800000.0
2008-12-11 20:24:00,1.50315,1.50345,1.503,1.50315,59600000.0
2008-12-11 20:25:00,1.5032,1.50375,1.503,1.50355,55400000.0
2008-12-11 20:26:00,1.50355,1.50355,1.5028,1.5028,30200000.0
2008-12-11 20:27:00,1.50275,1.50275,1.5018,1.50205,75800000.0
2008-12-11 20:28:00,1.50205,1.50425,1.50185,1.50345,130000000.0
2008-12-11 20:29:00,1.50345,1.50415,1.50335,1.5036,91900000.0
2008-12-11 20:30:00,1.5036,1.50385,1.5035,1.50355,45200000.0
2008-12-11 20:31:00,1.50355,1.5037,1.50355,1.5037,41600000.0
2008-12-11 20:32:00,1.50375,1.50435,1.50375,1.50435,63600000.0
2008-12-11 20:33:00,1.50435,1.5045,1.50415,1.5045,75600000.0
2008-12-11 20:34:00,1.5044,1.5045,1.5043,1.50435,67400000.0
2008-12-11 20:35:00,1.50435,1.50445,1.5041,1.5041,58000000.0
2008-12-11 20:36:00,1.5041,1.50425,1.50405,1.5042,47400000.0
2008-12-11 20:37:00,1.5042,1.5042,1.5029,1.50305,67800000.0
2008-12-11 20:38:00,1.50305,1.505,1.50305,1.5046,109400000.0
2008-12-11 20:39:00,1.50475,1.505,1.5045,1.50475,111600000.0
2008-12-11 20:40:00,1.50475,1.5052,1.50455,1.50515,66000000.0
2008-12-11 20:41:00,1.50515,1.50575,1.5051,1.5057,52600000.0
2008-12-11 20:42:00,1.50565,1.5058,1.50525,1.50565,97800000.0
2008-12-11 20:43:00,1.50565,1.5057,1.50435,1.505,100400000.0
2008-12-11 20:44:00,1.50505,1.50515,1.5046,1.5049,75200000.0
2008-12-11 20:45:00,1.5049,1.5049,1.5041,1.5043,174600000.0
2008-12-11 20:46:00,1.5043,1.50455,1.50345,1.5036,136800000.0
2008-12-11 20:47:00,1.5036,1.5037,1.5035,1.5036,67400000.0
2008-12-11 20:48:00,1.5036,1.5036,1.5031,1.5034,95200000.0
2008-12-11 20:49:00,1.5034,1.50365,1.5032,1.50325,30000000.0
2008-12-11 20:50:00,1.50325,1.50325,1.5032,1.5032,64000000.0
2008-12-11 20:51:00,1.5032,1.5032,1.5028,1.50315,137600000.0
2008-12-11 20:52:00,1.50315,1.5038,1.50305,1.5034,127000000.0
2008-12-11 20:53:00,1.50325,1.5036,1.50325,1.5034,72000000.0
2008-12-11 20:54:00,1.5034,1.5034,1.50325,1.50325,26600000.0
2008-12-11 20:55:00,1.50325,1.5033,1.5029,1.503,103600000.0
2008-12-11 20:56:00,1.503,1.503,1.50275,1.50295,79300000.0
2008-12-11 20:57:00,1.50295,1.5031,1.5025,1.5025,93200000.0
2008-12-11 20:58:00,1.5025,1.5026,1.50195,1.502,119400000.0
2008-12-11 20:59:00,1.502,1.50265,1.50195,1.5025,130000000.0
2008-12-11 21:00:00,1.50245,1.50285,1.50225,1.50265,116600000.0
2008-12-11 21:01:00,1.50265,1.5027,1.50205,1.50225,132400000.0
2008-12-11 21:02:00,1.5022,1.5022,1.5019,1.502,71200000.0
2008-12-11 21:03:00,1.502,1.5026,1.5019,1.5026,105200000.0
2008-12-11 21:04:00,1.50275,1.5031,1.50275,1.503,71200000.0
2008-12-11 21:05:00,1.503,1.50375,1.503,1.50355,80648000.0
2008-12-11 21:06:00,1.5035,1.5035,1.50315,1.5032,89600000.0
2008-12-11 21:07:00,1.5032,1.5032,1.5027,1.50275,92800000.0
2008-12-11 21:08:00,1.5026,1.50285,1.50235,1.5026,58600000.0
2008-12-11 21:09:00,1.50265,1.50295,1.5026,1.5027,25200000.0
2008-12-11 21:10:00,1.50285,1.503,1.50235,1.50295,61000000.0
2008-12-11 21:11:00,1.50295,1.505,1.5028,1.50405,143000000.0
2008-12-11 21:12:00,1.5041,1.50435,1.5039,1.50395,97800000.0
2008-12-11 21:13:00,1.50395,1.504,1.5023,1.5028,147800000.0
2008-12-11 21:14:00,1.503,1.50365,1.5029,1.50365,124200000.0
2008-12-11 21:15:00,1.5037,1.5037,1.50285,1.50285,64600000.0
2008-12-11 21:16:00,1.5028,1.50295,1.5028,1.50295,28400000.0
2008-12-11 21:17:00,1.50285,1.5029,1.50265,1.50265,20400000.0
2008-12-11 21:18:00,1.5026,1.5027,1.5025,1.50255,36800000.0
2008-12-11 21:19:00,1.50255,1.50265,1.50235,1.50235,99400000.0
2008-12-11 21:20:00,1.50235,1.5025,1.5022,1.5022,64200000.0
2008-12-11 21:21:00,1.50225,1.50235,1.5022,1.5022,24800000.0
2008-12-11 21:22:00,1.5022,1.5023,1.5022,1.5022,42000000.0
2008-12-11 21:23:00,1.5022,1.50225,1.5022,1.5022,20200000.0
2008-12-11 21:24:00,1.50225,1.50235,1.5022,1.5022,20800000.0
2008-12-11 21:25:00,1.50225,1.50225,1.5022,1.5022,19200000.0
2008-12-11 21:26:00,1.5022,1.50225,1.5021,1.5022,41600000.0
2008-12-11 21:27:00,1.5022,1.5023,1.50205,1.5023,13200000.0
2008-12-11 21:28:00,1.5022,1.5022,1.50215,1.50215,7400000.0
2008-12-11 21:29:00,1.50235,1.5026,1.5021,1.50235,83000000.0
2008-12-11 21:30:00,1.50235,1.50295,1.5023,1.50245,80200000.0
2008-12-11 21:31:00,1.50245,1.50265,1.50245,1.50245,83200000.0
2008-12-11 21:32:00,1.50245,1.5026,1.5024,1.5025,79200000.0
2008-12-11 21:33:00,1.5025,1.50265,1.5024,1.5025,64600000.0
2008-12-11 21:34:00,1.50245,1.5027,1.50245,1.50265,60800000.0
2008-12-11 21:35:00,1.50265,1.50265,1.5026,1.5026,24000000.0
2008-12-11 21:36:00,1.5026,1.50275,1.50175,1.5019,68400000.0
2008-12-11 21:37:00,1.5019,1.50205,1.50155,1.5016,127000000.0
2008-12-11 21:38:00,1.5016,1.50165,1.4997,1.49985,151000000.0
2008-12-11 21:39:00,1.49985,1.5,1.49875,1.499,113800000.0
2008-12-11 21:40:00,1.499,1.49945,1.49865,1.49945,76400000.0
2008-12-11 21:41:00,1.49945,1.50045,1.49945,1.5003,166400000.0
2008-12-11 21:42:00,1.5003,1.5005,1.5003,1.5003,26800000.0
2008-12-11 21:43:00,1.50035,1.50035,1.50025,1.5003,43200000.0
2008-12-11 21:44:00,1.5003,1.5003,1.5002,1.50025,38400000.0
2008-12-11 21:45:00,1.50025,1.5003,1.4996,1.5001,90000000.0
2008-12-11 21:46:00,1.50005,1.50035,1.49995,1.50015,54600000.0
2008-12-11 21:47:00,1.5001,1.50015,1.50005,1.50005,37800000.0
2008-12-11 21:48:00,1.5001,1.5001,1.4997,1.4997,47400000.0
2008-12-11 21:49:00,1.49975,1.49975,1.4978,1.4982,97400000.0
2008-12-11 21:50:00,1.49815,1.4988,1.49815,1.49855,68000000.0
2008-12-11 21:51:00,1.49855,1.49955,1.49855,1.4995,48200000.0
2008-12-11 21:52:00,1.4996,1.50015,1.4996,1.50015,64000000.0
2008-12-11 21:53:00,1.50015,1.5008,1.4998,1.5006,70800000.0
2008-12-11 21:54:00,1.50065,1.5007,1.4998,1.49985,184800000.0
2008-12-11 21:55:00,1.49985,1.49995,1.49985,1.49995,81800000.0
2008-12-11 21:56:00,1.5,1.5,1.4993,1.4993,51200000.0
2008-12-11 21:57:00,1.49925,1.4994,1.4969,1.4971,108496000.0
2008-12-11 21:58:00,1.49725,1.49725,1.49615,1.4968,122000000.0
2008-12-11 21:59:00,1.49675,1.4976,1.49655,1.49745,171600000.0
2008-12-11 22:00:00,1.49745,1.49775,1.49725,1.49745,122000000.0
2008-12-11 22:01:00,1.49745,1.498,1.49725,1.49775,104200000.0
2008-12-11 22:02:00,1.49775,1.4981,1.49765,1.49775,86200000.0
2008-12-11 22:03:00,1.49775,1.4987,1.49775,1.4987,147200000.0
2008-12-11 22:04:00,1.49865,1.499,1.4982,1.49855,183048000.0
2008-12-11 22:05:00,1.4986,1.4989,1.49855,1.4986,87400000.0
2008-12-11 22:06:00,1.4986,1.4987,1.49815,1.49845,74200000.0
2008-12-11 22:07:00,1.4984,1.4984,1.4982,1.4983,77400000.0
2008-12-11 22:08:00,1.49825,1.4983,1.4976,1.4976,74000000.0
2008-12-11 22:09:00,1.49755,1.49815,1.4974,1.498,125600000.0
2008-12-11 22:10:00,1.4982,1.4992,1.4982,1.49905,149996000.0
2008-12-11 22:11:00,1.49905,1.4994,1.4988,1.4988,93048000.0
2008-12-11 22:12:00,1.4988,1.4988,1.4981,1.49835,49200000.0
2008-12-11 22:13:00,1.49835,1.49885,1.4981,1.4983,28400000.0
2008-12-11 22:14:00,1.49789,1.49824,1.49789,1.49815,11800000.0
2008-12-11 22:15:00,1.49825,1.4985,1.49745,1.4985,115800000.0
2008-12-11 22:16:00,1.4986,1.4997,1.49855,1.4993,164900000.0
2008-12-11 22:17:00,1.49985,1.4999,1.4989,1.4992,139400000.0
2008-12-11 22:18:00,1.4992,1.4992,1.499,1.4991,77000000.0
2008-12-11 22:19:00,1.4991,1.4992,1.49905,1.4992,20400000.0
2008-12-11 22:20:00,1.4991,1.49935,1.49885,1.49915,74200000.0
2008-12-11 22:21:00,1.49925,1.4993,1.499,1.49915,105000000.0
2008-12-11 22:22:00,1.49895,1.4993,1.49895,1.4992,70400000.0
2008-12-11 22:23:00,1.4992,1.4994,1.4992,1.4994,51200000.0
2008-12-11 22:24:00,1.4994,1.4996,1.49925,1.4996,35000000.0
2008-12-11 22:25:00,1.4993,1.50145,1.4993,1.50145,133400000.0
2008-12-11 22:26:00,1.501,1.5014,1.5,1.5,166600000.0
2008-12-11 22:27:00,1.5,1.5002,1.49995,1.5002,46400000.0
2008-12-11 22:28:00,1.50025,1.5009,1.5001,1.5001,135600000.0
2008-12-11 22:29:00,1.5001,1.50075,1.50005,1.5006,59400000.0
2008-12-11 22:30:00,1.5007,1.5013,1.5006,1.5011,162000000.0
2008-12-11 22:31:00,1.5012,1.5012,1.50065,1.5008,54200000.0
2008-12-11 22:32:00,1.5008,1.50095,1.49885,1.499,138800000.0
2008-12-11 22:33:00,1.49895,1.4997,1.4989,1.4997,23200000.0
2008-12-11 22:34:00,1.4997,1.4997,1.4991,1.4991,129800000.0
2008-12-11 22:35:00,1.4991,1.4992,1.4989,1.4989,77400000.0
2008-12-11 22:36:00,1.49915,1.49945,1.4989,1.4991,97600000.0
2008-12-11 22:37:00,1.4991,1.49945,1.499,1.4992,62800000.0
2008-12-11 22:38:00,1.4992,1.49975,1.4992,1.49965,56800000.0
2008-12-11 22:39:00,1.4996,1.49965,1.4995,1.4995,25400000.0
2008-12-11 22:40:00,1.4995,1.4995,1.49925,1.49925,19600000.0
2008-12-11 22:41:00,1.49925,1.4998,1.499,1.49975,62600000.0
2008-12-11 22:42:00,1.49975,1.5007,1.49975,1.5007,95600000.0
2008-12-11 22:43:00,1.5008,1.5008,1.50035,1.50045,70400000.0
2008-12-11 22:44:00,1.50045,1.50045,1.50035,1.5004,58000000.0
2008-12-11 22:45:00,1.5004,1.501,1.50035,1.50045,83400000.0
2008-12-11 22:46:00,1.50045,1.50045,1.50035,1.50035,34400000.0
2008-12-11 22:47:00,1.50015,1.50015,1.4998,1.4999,72600000.0
2008-12-11 22:48:00,1.49975,1.49975,1.4988,1.49905,191800000.0
2008-12-11 22:49:00,1.49905,1.49915,1.4989,1.49915,80200000.0
2008-12-11 22:50:00,1.4991,1.49975,1.4987,1.49975,73800000.0
2008-12-11 22:51:00,1.4997,1.5005,1.4997,1.50035,97256000.0
2008-12-11 22:52:00,1.50035,1.5005,1.5003,1.5004,28000000.0
2008-12-11 22:53:00,1.5004,1.5005,1.5004,1.5005,94200000.0
2008-12-11 22:54:00,1.5005,1.50075,1.5005,1.50055,42600000.0
2008-12-11 22:55:00,1.50055,1.501,1.50055,1.501,11000000.0
2008-12-11 22:56:00,1.501,1.50105,1.50065,1.501,71000000.0
2008-12-11 22:57:00,1.5009,1.50105,1.50085,1.50105,61200000.0
2008-12-11 22:58:00,1.50105,1.50115,1.50065,1.50085,48600000.0
2008-12-11 22:59:00,1.50105,1.5013,1.5009,1.5009,37200000.0
2008-12-11 23:00:00,1.5009,1.5011,1.50065,1.50095,159200000.0
2008-12-11 23:01:00,1.50095,1.50095,1.5006,1.5006,102800000.0
2008-12-11 23:02:00,1.5007,1.5009,1.5003,1.50045,85700000.0
2008-12-11 23:03:00,1.5005,1.5009,1.5005,1.5009,55800000.0
2008-12-11 23:04:00,1.5009,1.50095,1.5009,1.5009,35600000.0
2008-12-11 23:05:00,1.5009,1.5009,1.5009,1.5009,36400000.0
2008-12-11 23:06:00,1.5009,1.5009,1.5004,1.50055,10800000.0
2008-12-11 23:07:00,1.50055,1.5011,1.50055,1.50105,49200000.0
2008-12-11 23:08:00,1.50105,1.5011,1.501,1.5011,41600000.0
2008-12-11 23:09:00,1.5011,1.50135,1.50105,1.50135,84000000.0
2008-12-11 23:10:00,1.5013,1.5015,1.50125,1.5014,83800000.0
2008-12-11 23:11:00,1.5013,1.5015,1.5013,1.5014,111200000.0
2008-12-11 23:12:00,1.5014,1.50195,1.5013,1.50195,95600000.0
2008-12-11 23:13:00,1.50195,1.5027,1.5019,1.5025,106800000.0
2008-12-11 23:14:00,1.50235,1.5025,1.5015,1.50225,62056000.0
2008-12-11 23:15:00,1.50225,1.503,1.5021,1.5029,72200000.0
2008-12-11 23:16:00,1.50235,1.50285,1.5023,1.5027,73200000.0
2008-12-11 23:17:00,1.50265,1.5028,1.50245,1.50245,44400000.0
2008-12-11 23:18:00,1.50245,1.50265,1.50235,1.5024,47400000.0
2008-12-11 23:19:00,1.50235,1.50235,1.50115,1.50135,130400000.0
2008-12-11 23:20:00,1.5013,1.5013,1.5011,1.5012,56000000.0
2008-12-11 23:21:00,1.5012,1.5012,1.501,1.501,17400000.0
2008-12-11 23:22:00,1.5011,1.50155,1.5011,1.50135,34800000.0
2008-12-11 23:23:00,1.50135,1.50135,1.5011,1.5011,19000000.0
2008-12-11 23:24:00,1.5011,1.5013,1.5011,1.5011,63600000.0
2008-12-11 23:25:00,1.5012,1.5015,1.5009,1.5012,59600000.0
2008-12-11 23:26:00,1.5015,1.5017,1.5015,1.50165,7400000.0
2008-12-11 23:27:00,1.5016,1.5016,1.50145,1.50145,22400000.0
2008-12-11 23:28:00,1.5015,1.5015,1.501,1.50145,15000000.0
2008-12-11 23:29:00,1.5014,1.50145,1.501,1.501,14000000.0
2008-12-11 23:30:00,1.5011,1.5011,1.50055,1.50075,40400000.0
2008-12-11 23:31:00,1.50075,1.50085,1.5006,1.50085,57200000.0
2008-12-11 23:32:00,1.5009,1.5009,1.5007,1.50085,27600000.0
2008-12-11 23:33:00,1.50085,1.5021,1.50085,1.5021,50000000.0
2008-12-11 23:34:00,1.5022,1.50225,1.50125,1.50195,50600000.0
2008-12-11 23:35:00,1.502,1.5024,1.50115,1.50205,83000000.0
2008-12-11 23:36:00,1.50215,1.50245,1.50215,1.5022,121800000.0
2008-12-11 23:37:00,1.50235,1.50245,1.50185,1.50195,101600000.0
2008-12-11 23:38:00,1.50195,1.50205,1.5019,1.5019,176600000.0
2008-12-11 23:39:00,1.5019,1.50195,1.5018,1.50195,69600000.0
2008-12-11 23:40:00,1.50195,1.50205,1.50175,1.50205,28600000.0
2008-12-11 23:41:00,1.50205,1.5021,1.5019,1.5019,36800000.0
2008-12-11 23:42:00,1.5019,1.5019,1.50155,1.50155,32000000.0
2008-12-11 23:43:00,1.5014,1.50165,1.50135,1.50145,43000000.0
2008-12-11 23:44:00,1.50145,1.5015,1.50095,1.50095,23600000.0
2008-12-11 23:45:00,1.50095,1.50095,1.50095,1.50095,3200000.0
2008-12-11 23:46:00,1.50105,1.5024,1.50105,1.5019,86600000.0
2008-12-11 23:47:00,1.5019,1.50225,1.50125,1.50225,84800000.0
2008-12-11 23:48:00,1.5024,1.50275,1.50195,1.5026,83400000.0
2008-12-11 23:49:00,1.5025,1.50275,1.50205,1.50245,17400000.0
2008-12-11 23:50:00,1.50245,1.50275,1.50185,1.5024,44800000.0
2008-12-11 23:51:00,1.5025,1.5027,1.50205,1.5022,73600000.0
2008-12-11 23:52:00,1.5023,1.5024,1.50205,1.5022,20400000.0
2008-12-11 23:53:00,1.5022,1.50265,1.5022,1.50265,26600000.0
2008-12-11 23:54:00,1.50275,1.50285,1.502,1.5027,53400000.0
2008-12-11 23:55:00,1.50285,1.50285,1.50225,1.5024,14100000.0
2008-12-11 23:56:00,1.50255,1.50325,1.50255,1.5032,51400000.0
2008-12-11 23:57:00,1.50315,1.50315,1.50305,1.50315,9600000.0
2008-12-11 23:58:00,1.503,1.5031,1.5029,1.5029,3200000.0
2008-12-11 23:59:00,1.5029,1.5029,1.50255,1.50285,4000000.0
2008-12-12 00:00:00,1.50285,1.50285,1.50245,1.5027,8000000.0
2008-12-12 00:01:00,1.50257,1.50257,1.502,1.5022,8800000.0
2008-12-12 00:02:00,1.5022,1.5022,1.5016,1.50195,18000000.0
2008-12-12 00:03:00,1.50195,1.5033,1.50195,1.50325,16400000.0
2008-12-12 00:04:00,1.50305,1.50305,1.50305,1.50305,1000000.0
2008-12-12 00:05:00,1.503,1.503,1.503,1.503,1000000.0
2008-12-12 00:06:00,1.5029,1.503,1.5029,1.503,4000000.0
2008-12-12 00:07:00,1.5029,1.5029,1.5029,1.5029,5800000.0
2008-12-12 00:08:00,1.5029,1.503,1.5029,1.503,2000000.0
2008-12-12 00:09:00,1.5029,1.5029,1.5029,1.5029,1000000.0
2008-12-12 00:10:00,1.50305,1.50305,1.50275,1.50275,11800000.0
2008-12-12 00:11:00,1.503,1.503,1.50265,1.5029,7400000.0
2008-12-12 00:12:00,1.50284,1.50305,1.50263,1.50305,89600000.0
2008-12-12 00:13:00,1.503,1.503,1.503,1.503,3600000.0
2008-12-12 00:14:00,1.503,1.503,1.503,1.503,1200000.0
2008-12-12 00:15:00,1.503,1.5032,1.503,1.5031,6400000.0
2008-12-12 00:16:00,1.5032,1.5032,1.503,1.503,4400000.0
2008-12-12 00:17:00,1.503,1.5031,1.5029,1.5029,8200000.0
2008-12-12 00:18:00,1.50285,1.50305,1.50285,1.50305,5600000.0
2008-12-12 00:19:00,1.50305,1.50305,1.50235,1.50235,15800000.0
2008-12-12 00:20:00,1.50245,1.5025,1.50245,1.5025,3400000.0
2008-12-12 00:21:00,1.50245,1.5025,1.5024,1.5025,10600000.0
2008-12-12 00:22:00,1.50245,1.5025,1.50205,1.50215,19800000.0
2008-12-12 00:23:00,1.50215,1.50215,1.502,1.502,20400000.0
2008-12-12 00:24:00,1.50205,1.5029,1.50205,1.5029,18000000.0
2008-12-12 00:25:00,1.50305,1.50305,1.50305,1.50305,1000000.0
2008-12-12 00:26:00,1.503,1.50305,1.503,1.50305,3400000.0
2008-12-12 00:27:00,1.503,1.50305,1.50185,1.5028,45000000.0
2008-12-12 00:28:00,1.5026,1.50295,1.5015,1.5023,82400000.0
2008-12-12 00:29:00,1.5023,1.5023,1.5023,1.5023,1000000.0
2008-12-12 00:30:00,1.5025,1.5025,1.5025,1.5025,1000000.0
2008-12-12 00:31:00,1.50255,1.5026,1.5025,1.50255,12000000.0
2008-12-12 00:32:00,1.50265,1.5027,1.50255,1.50255,18000000.0
2008-12-12 00:33:00,1.5026,1.5027,1.50255,1.5027,10000000.0
2008-12-12 00:34:00,1.50255,1.5027,1.50255,1.5027,5000000.0
2008-12-12 00:35:00,1.5027,1.5027,1.5026,1.5026,6000000.0
2008-12-12 00:36:00,1.50265,1.5028,1.50215,1.5023,20600000.0
2008-12-12 00:37:00,1.50235,1.50235,1.5018,1.50235,20200000.0
2008-12-12 00:38:00,1.50255,1.50275,1.50255,1.50255,9000000.0
2008-12-12 00:39:00,1.5026,1.5026,1.5026,1.5026,1000000.0
2008-12-12 00:40:00,1.50255,1.50265,1.5023,1.5023,33000000.0
2008-12-12 00:41:00,1.5024,1.50265,1.5024,1.50265,12000000.0
2008-12-12 00:42:00,1.50265,1.5027,1.50265,1.5027,5000000.0
2008-12-12 00:43:00,1.5027,1.5034,1.5026,1.5034,24000000.0
2008-12-12 00:44:00,1.50355,1.5037,1.5032,1.5035,23600000.0
2008-12-12 00:45:00,1.50345,1.50395,1.50335,1.50335,6800000.0
2008-12-12 00:46:00,1.50315,1.50365,1.50315,1.50365,8800000.0
2008-12-12 00:47:00,1.50365,1.50415,1.50315,1.50405,16600000.0
2008-12-12 00:48:00,1.50365,1.5037,1.50365,1.5037,2000000.0
2008-12-12 00:49:00,1.50355,1.50355,1.50355,1.50355,1000000.0
2008-12-12 00:50:00,1.5035,1.5035,1.5035,1.5035,1000000.0
2008-12-12 00:51:00,1.5035,1.50375,1.5035,1.50355,8000000.0
2008-12-12 00:52:00,1.50355,1.50355,1.5035,1.50355,5200000.0
2008-12-12 00:53:00,1.50415,1.50415,1.5034,1.5035,3200000.0
2008-12-12 00:54:00,1.50355,1.50355,1.50355,1.50355,1000000.0
2008-12-12 00:55:00,1.5035,1.5039,1.5035,1.5039,9600000.0
2008-12-12 00:56:00,1.50395,1.50395,1.50395,1.50395,1000000.0
2008-12-12 00:57:00,1.50395,1.50405,1.50345,1.50345,4000000.0
2008-12-12 00:58:00,1.5036,1.50375,1.5036,1.50375,15400000.0
2008-12-12 00:59:00,1.50375,1.50375,1.5037,1.5037,7800000.0
2008-12-12 01:00:00,1.5037,1.5037,1.5036,1.5036,11000000.0
2008-12-12 01:01:00,1.5035,1.5035,1.5035,1.5035,16200001.0
2008-12-12 01:02:00,1.5035,1.5035,1.5035,1.5035,48400002.0
2008-12-12 01:03:00,1.5035,1.5035,1.5035,1.5035,32200001.0
2008-12-12 01:04:00,1.5035,1.5035,1.50345,1.50345,66200001.0
2008-12-12 01:05:00,1.50345,1.5035,1.5029,1.5029,83000000.0
2008-12-12 01:06:00,1.503,1.503,1.5028,1.5028,3000000.0
2008-12-12 01:07:00,1.5027,1.50305,1.5027,1.50305,5000000.0
2008-12-12 01:08:00,1.50305,1.50305,1.50305,1.50305,3000000.0
2008-12-12 01:09:00,1.50305,1.50305,1.50305,1.50305,3000000.0
2008-12-12 01:10:00,1.5028,1.5028,1.5028,1.5028,1000000.0
2008-12-12 01:11:00,1.5027,1.5029,1.5024,1.50255,8000000.0
2008-12-12 01:12:00,1.5027,1.5027,1.5025,1.5025,5000000.0
2008-12-12 01:13:00,1.50255,1.50255,1.5025,1.5025,2000000.0
2008-12-12 01:14:00,1.5023,1.5023,1.50185,1.502,7000000.0
2008-12-12 01:15:00,1.502,1.502,1.5019,1.502,10000000.0
2008-12-12 01:16:00,1.502,1.50235,1.50195,1.5022,24000000.0
2008-12-12 01:17:00,1.50215,1.5022,1.50145,1.5016,6400000.0
2008-12-12 01:18:00,1.50155,1.50165,1.50155,1.50165,3000000.0
2008-12-12 01:19:00,1.5017,1.5017,1.5017,1.5017,1000000.0
2008-12-12 01:20:00,1.50155,1.5019,1.5015,1.5019,6600000.0
2008-12-12 01:21:00,1.502,1.502,1.502,1.502,1000000.0
2008-12-12 01:22:00,1.502,1.50205,1.502,1.50205,2200000.0
2008-12-12 01:23:00,1.5019,1.5019,1.5017,1.5017,7200000.0
2008-12-12 01:24:00,1.5017,1.5017,1.50165,1.50165,4000000.0
2008-12-12 01:25:00,1.50165,1.5017,1.50165,1.5017,5000000.0
2008-12-12 01:26:00,1.50175,1.5022,1.50145,1.5019,19600000.0
2008-12-12 01:27:00,1.5021,1.50375,1.50165,1.5035,23400000.0
2008-12-12 01:28:00,1.5037,1.5045,1.5037,1.5039,43000000.0
2008-12-12 01:29:00,1.5039,1.5042,1.5038,1.5039,28800000.0
2008-12-12 01:30:00,1.5039,1.5041,1.5038,1.5039,18400000.0
2008-12-12 01:31:00,1.504,1.504,1.504,1.504,1000000.0
2008-12-12 01:32:00,1.50395,1.504,1.50395,1.504,2000000.0
2008-12-12 01:33:00,1.50395,1.50405,1.50395,1.50405,3000000.0
2008-12-12 01:34:00,1.50425,1.5047,1.50425,1.50455,32000000.0
2008-12-12 01:35:00,1.5045,1.5049,1.5044,1.5047,24600000.0
2008-12-12 01:36:00,1.5047,1.5047,1.5045,1.5046,124400000.0
2008-12-12 01:37:00,1.50386,1.50411,1.50379,1.50387,10200000.0
2008-12-12 01:38:00,1.50375,1.5042,1.50368,1.5042,25400000.0
2008-12-12 01:39:00,1.50379,1.50413,1.50379,1.50389,13400000.0
2008-12-12 01:40:00,1.5046,1.5047,1.5045,1.5047,171000000.0
2008-12-12 01:41:00,1.5047,1.5047,1.50385,1.504,89400000.0
2008-12-12 01:42:00,1.504,1.5042,1.50365,1.50365,39800000.0
2008-12-12 01:43:00,1.5038,1.5038,1.5038,1.5038,9000000.0
2008-12-12 01:44:00,1.5038,1.5038,1.5038,1.5038,16000000.0
2008-12-12 01:45:00,1.5038,1.5038,1.5038,1.5038,14000000.0
2008-12-12 01:46:00,1.5037,1.5038,1.5036,1.5038,17200000.0
2008-12-12 01:47:00,1.5038,1.5038,1.5038,1.5038,1000000.0
2008-12-12 01:48:00,1.5038,1.5038,1.5038,1.5038,4000000.0
2008-12-12 01:49:00,1.5038,1.5038,1.5035,1.5035,15800000.0
2008-12-12 01:50:00,1.5035,1.5035,1.5025,1.5025,34000000.0
2008-12-12 01:51:00,1.5025,1.503,1.5025,1.5029,83000000.0
2008-12-12 01:52:00,1.5029,1.5029,1.5027,1.5029,10600000.0
2008-12-12 01:53:00,1.5029,1.5029,1.5025,1.5025,15800000.0
2008-12-12 01:54:00,1.5025,1.5025,1.50235,1.50235,3000000.0
2008-12-12 01:55:00,1.50235,1.50265,1.50235,1.50265,10800000.0
2008-12-12 01:56:00,1.5026,1.5026,1.50255,1.50255,17400000.0
2008-12-12 01:57:00,1.50255,1.50255,1.5025,1.5025,4600000.0
2008-12-12 01:58:00,1.5024,1.5026,1.5024,1.50255,18000000.0
2008-12-12 01:59:00,1.50255,1.50255,1.5024,1.5024,11000000.0
2008-12-12 02:00:00,1.5024,1.5024,1.5011,1.50135,71200000.0
2008-12-12 02:01:00,1.5013,1.50165,1.50125,1.50145,15200000.0
2008-12-12 02:02:00,1.50155,1.50155,1.50155,1.50155,15600000.0
2008-12-12 02:03:00,1.50155,1.5016,1.5014,1.5014,49000000.0
2008-12-12 02:04:00,1.5014,1.5014,1.5014,1.5014,6000000.0
2008-12-12 02:05:00,1.5014,1.5016,1.5012,1.50125,11200000.0
2008-12-12 02:06:00,1.50135,1.50145,1.50135,1.50145,9400000.0
2008-12-12 02:07:00,1.50145,1.5016,1.50135,1.5016,22000000.0
2008-12-12 02:08:00,1.5016,1.5016,1.5006,1.5006,20400000.0
2008-12-12 02:09:00,1.5008,1.5012,1.50075,1.50095,37400000.0
2008-12-12 02:10:00,1.50085,1.5012,1.5006,1.50095,55600000.0
2008-12-12 02:11:00,1.50095,1.501,1.50085,1.50095,40700000.0
2008-12-12 02:12:00,1.50095,1.50115,1.5009,1.50095,39800000.0
2008-12-12 02:13:00,1.50105,1.5012,1.50085,1.50095,23200000.0
2008-12-12 02:14:00,1.50095,1.50095,1.50095,1.50095,33000000.0
2008-12-12 02:15:00,1.50095,1.501,1.50085,1.5009,24400000.0
2008-12-12 02:16:00,1.5009,1.50115,1.5009,1.50115,13800000.0
2008-12-12 02:17:00,1.50105,1.50105,1.50085,1.5009,56900000.0
2008-12-12 02:18:00,1.50095,1.5011,1.5007,1.5008,74800000.0
2008-12-12 02:19:00,1.5008,1.5009,1.5008,1.5008,36200000.0
2008-12-12 02:20:00,1.5008,1.50105,1.5008,1.50085,90800000.0
2008-12-12 02:21:00,1.5009,1.50105,1.5008,1.50095,32000000.0
2008-12-12 02:22:00,1.50085,1.50085,1.5007,1.5007,35900000.0
2008-12-12 02:23:00,1.5007,1.5008,1.5006,1.5008,26100000.0
2008-12-12 02:24:00,1.50085,1.5013,1.5004,1.5004,16200000.0
2008-12-12 02:25:00,1.5007,1.5008,1.5006,1.5008,27200000.0
2008-12-12 02:26:00,1.50047,1.50055,1.50031,1.50031,60800000.0
2008-12-12 02:27:00,1.5008,1.5008,1.5006,1.5008,48000000.0
2008-12-12 02:28:00,1.5008,1.5008,1.5007,1.5008,29800000.0
2008-12-12 02:29:00,1.5009,1.5009,1.5004,1.50055,17200000.0
2008-12-12 02:30:00,1.50055,1.50055,1.50055,1.50055,1600000.0
2008-12-12 02:31:00,1.50065,1.50095,1.50065,1.50095,32000000.0
2008-12-12 02:32:00,1.50095,1.50095,1.50075,1.5009,42200000.0
2008-12-12 02:33:00,1.5009,1.5009,1.50085,1.5009,6600000.0
2008-12-12 02:34:00,1.5009,1.5009,1.5006,1.5009,18800000.0
2008-12-12 02:35:00,1.50095,1.50095,1.50075,1.50075,14200000.0
2008-12-12 02:36:00,1.50085,1.50085,1.50045,1.50055,43300000.0
2008-12-12 02:37:00,1.5005,1.50055,1.5003,1.50055,48600000.0
2008-12-12 02:38:00,1.50065,1.50095,1.5006,1.50085,49800000.0
2008-12-12 02:39:00,1.5009,1.50095,1.50075,1.50075,12400000.0
2008-12-12 02:40:00,1.50085,1.50085,1.50065,1.50065,8600000.0
2008-12-12 02:41:00,1.50075,1.50075,1.50065,1.50065,5600000.0
2008-12-12 02:42:00,1.5007,1.5008,1.50065,1.50065,16400000.0
2008-12-12 02:43:00,1.50085,1.5013,1.5006,1.50075,22800000.0
2008-12-12 02:44:00,1.50085,1.50085,1.50075,1.50075,6800000.0
2008-12-12 02:45:00,1.50085,1.50125,1.50065,1.5011,77600000.0
2008-12-12 02:46:00,1.5011,1.50115,1.5011,1.50115,15400000.0
2008-12-12 02:47:00,1.5013,1.50195,1.5013,1.50195,17000000.0
2008-12-12 02:48:00,1.50195,1.50195,1.50105,1.5012,53000000.0
2008-12-12 02:49:00,1.5013,1.5013,1.5013,1.5013,1600000.0
2008-12-12 02:50:00,1.5013,1.5013,1.50115,1.50115,12600000.0
2008-12-12 02:51:00,1.50115,1.50115,1.50065,1.50085,40850000.0
2008-12-12 02:52:00,1.50075,1.5008,1.5007,1.5007,15400000.0
2008-12-12 02:53:00,1.5008,1.5012,1.5008,1.50115,27600000.0
2008-12-12 02:54:00,1.5012,1.50145,1.50115,1.5013,46200000.0
2008-12-12 02:55:00,1.50135,1.50165,1.5012,1.5012,20200000.0
2008-12-12 02:56:00,1.5012,1.5013,1.50115,1.5013,28200000.0
2008-12-12 02:57:00,1.50125,1.50125,1.50115,1.50115,6400000.0
2008-12-12 02:58:00,1.5011,1.5011,1.5007,1.5009,18600000.0
2008-12-12 02:59:00,1.50095,1.501,1.50085,1.501,9600000.0
2008-12-12 03:00:00,1.5011,1.5011,1.5011,1.5011,4800000.0
2008-12-12 03:01:00,1.50075,1.50075,1.50075,1.50075,1600000.0
2008-12-12 03:02:00,1.501,1.501,1.501,1.501,4800000.0
2008-12-12 03:03:00,1.5011,1.5013,1.5011,1.5011,14000000.0
2008-12-12 03:04:00,1.50095,1.50115,1.50085,1.50115,12000000.0
2008-12-12 03:05:00,1.50115,1.5014,1.50105,1.50115,27800000.0
2008-12-12 03:06:00,1.5012,1.5012,1.5012,1.5012,20800000.0
2008-12-12 03:07:00,1.5012,1.502,1.5012,1.5019,37200000.0
2008-12-12 03:08:00,1.5018,1.50215,1.50165,1.50205,37600000.0
2008-12-12 03:09:00,1.5022,1.50245,1.50205,1.50205,9400000.0
2008-12-12 03:10:00,1.50215,1.5022,1.5017,1.5018,21800000.0
2008-12-12 03:11:00,1.5018,1.502,1.5018,1.502,23200000.0
2008-12-12 03:12:00,1.5021,1.5023,1.5021,1.5023,9000000.0
2008-12-12 03:13:00,1.50235,1.50245,1.5023,1.50245,13200000.0
2008-12-12 03:14:00,1.50265,1.5029,1.5023,1.5023,51000000.0
2008-12-12 03:15:00,1.5024,1.5024,1.50205,1.5022,23600000.0
2008-12-12 03:16:00,1.502,1.5024,1.502,1.50225,26600000.0
2008-12-12 03:17:00,1.5023,1.5023,1.5022,1.5022,3200000.0
2008-12-12 03:18:00,1.50215,1.50215,1.5021,1.5021,5200000.0
2008-12-12 03:19:00,1.50225,1.50275,1.50225,1.5027,52400000.0
2008-12-12 03:20:00,1.50255,1.50255,1.5015,1.5017,51000000.0
2008-12-12 03:21:00,1.50165,1.50165,1.5011,1.5012,66400000.0
2008-12-12 03:22:00,1.5011,1.50135,1.5011,1.50135,29000000.0
2008-12-12 03:23:00,1.50125,1.5013,1.5006,1.5006,42800000.0
2008-12-12 03:24:00,1.5006,1.5006,1.50035,1.5006,9000000.0
2008-12-12 03:25:00,1.5005,1.5006,1.5002,1.5006,27200000.0
2008-12-12 03:26:00,1.5006,1.50065,1.5002,1.5004,29200000.0
2008-12-12 03:27:00,1.50045,1.5006,1.5004,1.50055,36600000.0
2008-12-12 03:28:00,1.50065,1.50075,1.50065,1.5007,17000000.0
2008-12-12 03:29:00,1.5007,1.5013,1.5006,1.50125,32000000.0
2008-12-12 03:30:00,1.50125,1.5018,1.501,1.5018,58800000.0
2008-12-12 03:31:00,1.50175,1.50175,1.50145,1.5015,30400000.0
2008-12-12 03:32:00,1.50155,1.50185,1.5015,1.5015,34600000.0
2008-12-12 03:33:00,1.5015,1.50155,1.501,1.5011,72600000.0
2008-12-12 03:34:00,1.5011,1.5011,1.50105,1.50105,22400000.0
2008-12-12 03:35:00,1.50105,1.50125,1.50105,1.5011,18400000.0
2008-12-12 03:36:00,1.50105,1.50135,1.50105,1.5012,31800000.0
2008-12-12 03:37:00,1.50115,1.5012,1.50055,1.5006,29200000.0
2008-12-12 03:38:00,1.5006,1.5006,1.50015,1.50045,35800000.0
2008-12-12 03:39:00,1.50045,1.50045,1.5003,1.5003,6400000.0
2008-12-12 03:40:00,1.5003,1.5004,1.5003,1.50035,16000000.0
2008-12-12 03:41:00,1.50002,1.50027,1.49985,1.5001,84200000.0
2008-12-12 03:42:00,1.5005,1.5007,1.5005,1.50055,8800000.0
2008-12-12 03:43:00,1.50055,1.50075,1.5004,1.50055,10000000.0
2008-12-12 03:44:00,1.50055,1.50055,1.50055,1.50055,4800000.0
2008-12-12 03:45:00,1.50055,1.50055,1.50055,1.50055,19200000.0
2008-12-12 03:46:00,1.5005,1.50065,1.50045,1.50065,34200000.0
2008-12-12 03:47:00,1.50065,1.50065,1.5005,1.5005,15800000.0
2008-12-12 03:48:00,1.5006,1.5012,1.5006,1.5011,50000000.0
2008-12-12 03:49:00,1.50115,1.50145,1.50055,1.50065,43000000.0
2008-12-12 03:50:00,1.5007,1.5007,1.50065,1.5007,8800000.0
2008-12-12 03:51:00,1.5008,1.5008,1.5007,1.5007,4800000.0
2008-12-12 03:52:00,1.50065,1.50065,1.50035,1.50045,9200000.0
2008-12-12 03:53:00,1.50045,1.50105,1.5004,1.5007,50200000.0
2008-12-12 03:54:00,1.5008,1.501,1.5007,1.5007,20600000.0
2008-12-12 03:55:00,1.5008,1.50105,1.50075,1.501,20400000.0
2008-12-12 03:56:00,1.50095,1.5011,1.50085,1.5011,13800000.0
2008-12-12 03:57:00,1.50115,1.5013,1.50075,1.5013,25400000.0
2008-12-12 03:58:00,1.5014,1.502,1.50095,1.502,108200000.0
2008-12-12 03:59:00,1.502,1.50265,1.502,1.50255,104420000.0
2008-12-12 04:00:00,1.5021,1.50245,1.5016,1.50165,60800000.0
2008-12-12 04:01:00,1.50155,1.50155,1.50155,1.50155,3200000.0
2008-12-12 04:02:00,1.50155,1.5019,1.50075,1.501,81600000.0
2008-12-12 04:03:00,1.50105,1.5011,1.50105,1.5011,4800000.0
2008-12-12 04:04:00,1.5011,1.5021,1.5011,1.502,56800000.0
2008-12-12 04:05:00,1.50205,1.5022,1.5018,1.502,31400000.0
2008-12-12 04:06:00,1.5018,1.5019,1.50165,1.5019,15200000.0
2008-12-12 04:07:00,1.5019,1.5019,1.5014,1.5015,33400000.0
2008-12-12 04:08:00,1.5016,1.50245,1.5016,1.5024,52800000.0
2008-12-12 04:09:00,1.5024,1.5024,1.50215,1.50235,24000000.0
2008-12-12 04:10:00,1.50235,1.50255,1.50215,1.5025,31400000.0
2008-12-12 04:11:00,1.50245,1.50255,1.50235,1.50255,32000000.0
2008-12-12 04:12:00,1.50255,1.50275,1.50255,1.5027,33000000.0
2008-12-12 04:13:00,1.50265,1.50275,1.5022,1.50265,53040000.0
2008-12-12 04:14:00,1.5027,1.50305,1.5026,1.50305,77000000.0
2008-12-12 04:15:00,1.50305,1.5036,1.5029,1.5032,105800000.0
2008-12-12 04:16:00,1.50325,1.5036,1.503,1.503,69200000.0
2008-12-12 04:17:00,1.503,1.503,1.50255,1.50255,128200000.0
2008-12-12 04:18:00,1.5026,1.5026,1.5025,1.5025,18000000.0
2008-12-12 04:19:00,1.5027,1.50355,1.5025,1.50355,67000000.0
2008-12-12 04:20:00,1.50355,1.50385,1.5033,1.50385,67800000.0
2008-12-12 04:21:00,1.5039,1.5046,1.5039,1.50455,93400000.0
2008-12-12 04:22:00,1.50455,1.50455,1.5044,1.50455,24000000.0
2008-12-12 04:23:00,1.50455,1.50455,1.50455,1.50455,7000000.0
2008-12-12 04:24:00,1.50445,1.50455,1.5041,1.5041,85200000.0
2008-12-12 04:25:00,1.50425,1.50435,1.50405,1.50405,75800000.0
2008-12-12 04:26:00,1.50405,1.50405,1.50345,1.504,148500000.0
2008-12-12 04:27:00,1.504,1.504,1.5037,1.5038,85800000.0
2008-12-12 04:28:00,1.50375,1.50375,1.50335,1.5037,68400000.0
2008-12-12 04:29:00,1.5037,1.50405,1.5036,1.504,41600000.0
2008-12-12 04:30:00,1.50395,1.50435,1.50395,1.50435,36400000.0
2008-12-12 04:31:00,1.5045,1.50495,1.5044,1.50465,86600000.0
2008-12-12 04:32:00,1.50465,1.5049,1.50465,1.50485,90600000.0
2008-12-12 04:33:00,1.5049,1.50595,1.50485,1.50595,73600000.0
2008-12-12 04:34:00,1.506,1.506,1.5057,1.5057,38000000.0
2008-12-12 04:35:00,1.5057,1.5057,1.50495,1.50525,65800000.0
2008-12-12 04:36:00,1.50525,1.50535,1.505,1.5051,16600000.0
2008-12-12 04:37:00,1.5051,1.50565,1.5051,1.50565,34600000.0
2008-12-12 04:38:00,1.50555,1.5056,1.5053,1.5053,27800000.0
2008-12-12 04:39:00,1.5054,1.5054,1.5043,1.50435,39000000.0
2008-12-12 04:40:00,1.5045,1.5049,1.5045,1.5046,46600000.0
2008-12-12 04:41:00,1.50455,1.5046,1.50425,1.50455,64800000.0
2008-12-12 04:42:00,1.5046,1.5051,1.5043,1.5051,52600000.0
2008-12-12 04:43:00,1.50505,1.5052,1.50445,1.50465,83000000.0
2008-12-12 04:44:00,1.5046,1.5046,1.5045,1.5046,12600000.0
2008-12-12 04:45:00,1.50465,1.50495,1.5045,1.50485,43800000.0
2008-12-12 04:46:00,1.5047,1.5047,1.50465,1.50465,17200000.0
2008-12-12 04:47:00,1.50475,1.50475,1.50475,1.50475,1600000.0
2008-12-12 04:48:00,1.5047,1.50495,1.5047,1.5049,13400000.0
2008-12-12 04:49:00,1.50485,1.5049,1.5047,1.5048,26200000.0
2008-12-12 04:50:00,1.5048,1.5048,1.50475,1.50475,5000000.0
2008-12-12 04:51:00,1.5047,1.5047,1.5047,1.5047,5000000.0
2008-12-12 04:52:00,1.5047,1.50475,1.5047,1.5047,11800000.0
2008-12-12 04:53:00,1.5047,1.5047,1.5047,1.5047,3400000.0
2008-12-12 04:54:00,1.5047,1.5047,1.50435,1.50435,25400000.0
2008-12-12 04:55:00,1.50435,1.50435,1.5043,1.5043,8400000.0
2008-12-12 04:56:00,1.50435,1.50435,1.50435,1.50435,4400000.0
2008-12-12 04:57:00,1.5043,1.5044,1.5043,1.50435,17400000.0
2008-12-12 04:58:00,1.50435,1.50435,1.50435,1.50435,12600000.0
2008-12-12 04:59:00,1.50435,1.50445,1.5043,1.5044,46200000.0
2008-12-12 05:00:00,1.5044,1.50445,1.50435,1.50445,25200000.0
2008-12-12 05:01:00,1.50445,1.50455,1.50445,1.50455,14400000.0
2008-12-12 05:02:00,1.5045,1.50455,1.5045,1.50455,7600000.0
2008-12-12 05:03:00,1.50455,1.5047,1.50455,1.5047,15200000.0
2008-12-12 05:04:00,1.5046,1.5051,1.5046,1.50485,71600000.0
2008-12-12 05:05:00,1.50485,1.50615,1.50475,1.506,106600000.0
2008-12-12 05:06:00,1.50605,1.5065,1.50605,1.50635,65000000.0
2008-12-12 05:07:00,1.50635,1.50635,1.50575,1.50595,42600000.0
2008-12-12 05:08:00,1.5059,1.5059,1.5048,1.5053,57200000.0
2008-12-12 05:09:00,1.50525,1.50545,1.50525,1.5054,50400000.0
2008-12-12 05:10:00,1.5054,1.5054,1.50515,1.50515,36000000.0
2008-12-12 05:11:00,1.50515,1.5053,1.505,1.5052,43100000.0
2008-12-12 05:12:00,1.50525,1.50535,1.5046,1.5051,53600000.0
2008-12-12 05:13:00,1.505,1.50545,1.505,1.50545,18800000.0
2008-12-12 05:14:00,1.50545,1.50545,1.5052,1.5052,6400000.0
2008-12-12 05:15:00,1.50515,1.50515,1.50505,1.50505,11200000.0
2008-12-12 05:16:00,1.50485,1.50518,1.50441,1.50464,344400000.0
2008-12-12 05:17:00,1.505,1.505,1.5046,1.5046,65600000.0
2008-12-12 05:18:00,1.5046,1.5046,1.5036,1.5036,116000000.0
2008-12-12 05:19:00,1.5035,1.50365,1.50215,1.50235,143000000.0
2008-12-12 05:20:00,1.50255,1.50255,1.5023,1.5023,32800000.0
2008-12-12 05:21:00,1.5023,1.5023,1.50095,1.50145,96600000.0
2008-12-12 05:22:00,1.5008,1.50095,1.5005,1.5005,51000000.0
2008-12-12 05:23:00,1.5005,1.5007,1.50005,1.50005,85400000.0
2008-12-12 05:24:00,1.5001,1.5008,1.5001,1.50075,69400000.0
2008-12-12 05:25:00,1.5008,1.502,1.5007,1.502,49800000.0
2008-12-12 05:26:00,1.502,1.50215,1.50105,1.50105,109800000.0
2008-12-12 05:27:00,1.50105,1.50115,1.5008,1.5008,13400000.0
2008-12-12 05:28:00,1.5008,1.50115,1.5008,1.50115,7400000.0
2008-12-12 05:29:00,1.50115,1.5017,1.501,1.50105,41800000.0
2008-12-12 05:30:00,1.5011,1.5019,1.5011,1.50135,74600000.0
2008-12-12 05:31:00,1.5014,1.50275,1.5014,1.50265,111200000.0
2008-12-12 05:32:00,1.5026,1.50675,1.5026,1.5062,179900000.0
2008-12-12 05:33:00,1.50655,1.5119,1.50655,1.511,194500000.0
2008-12-12 05:34:00,1.51095,1.5114,1.50905,1.5092,171200000.0
2008-12-12 05:35:00,1.50905,1.5105,1.50905,1.5097,203983999.0
2008-12-12 05:36:00,1.50955,1.5099,1.5091,1.5092,118200000.0
2008-12-12 05:37:00,1.5092,1.5097,1.5085,1.5095,112800000.0
2008-12-12 05:38:00,1.5088,1.5098,1.50835,1.5098,99400000.0
2008-12-12 05:39:00,1.51,1.511,1.51,1.51075,67600000.0
2008-12-12 05:40:00,1.5108,1.51085,1.5104,1.5107,60400000.0
2008-12-12 05:41:00,1.51075,1.51095,1.5104,1.5108,96800000.0
2008-12-12 05:42:00,1.5107,1.5107,1.5102,1.51045,26600000.0
2008-12-12 05:43:00,1.5104,1.5106,1.5097,1.5101,35600000.0
2008-12-12 05:44:00,1.5101,1.5101,1.50965,1.5099,67000000.0
2008-12-12 05:45:00,1.5099,1.5105,1.5099,1.51045,90000000.0
2008-12-12 05:46:00,1.51005,1.5101,1.50955,1.50965,114600000.0
2008-12-12 05:47:00,1.50975,1.5098,1.5082,1.5083,120600000.0
2008-12-12 05:48:00,1.50835,1.50835,1.5063,1.5063,216500000.0
2008-12-12 05:49:00,1.5068,1.5083,1.5064,1.5072,144800000.0
2008-12-12 05:50:00,1.5072,1.50745,1.5071,1.5073,30000000.0
2008-12-12 05:51:00,1.5073,1.50785,1.5073,1.50775,19800000.0
2008-12-12 05:52:00,1.50865,1.50875,1.5081,1.50835,58600000.0
2008-12-12 05:53:00,1.50855,1.50875,1.5071,1.5074,87800000.0
2008-12-12 05:54:00,1.5074,1.5076,1.50705,1.5076,53200000.0
2008-12-12 05:55:00,1.5081,1.5083,1.507,1.5082,64000000.0
2008-12-12 05:56:00,1.5078,1.5079,1.50725,1.50765,55000000.0
2008-12-12 05:57:00,1.50765,1.50775,1.5071,1.50765,51400000.0
2008-12-12 05:58:00,1.5076,1.5082,1.5074,1.50815,32000000.0
2008-12-12 05:59:00,1.5082,1.51005,1.5081,1.50965,111000000.0
2008-12-12 06:00:00,1.50965,1.5099,1.50915,1.50965,140000000.0
2008-12-12 06:01:00,1.5096,1.5098,1.50925,1.5094,73200000.0
2008-12-12 06:02:00,1.5094,1.50945,1.50915,1.50915,66200000.0
2008-12-12 06:03:00,1.50915,1.5093,1.5091,1.5091,26000000.0
2008-12-12 06:04:00,1.5089,1.5091,1.50865,1.50865,24000000.0
2008-12-12 06:05:00,1.50855,1.50865,1.50835,1.50865,59800000.0
2008-12-12 06:06:00,1.50875,1.5092,1.5086,1.50895,48600000.0
2008-12-12 06:07:00,1.50895,1.50905,1.50885,1.50885,31800000.0
2008-12-12 06:08:00,1.5088,1.5088,1.5074,1.5074,113800000.0
2008-12-12 06:09:00,1.5073,1.5074,1.5071,1.5071,137400000.0
2008-12-12 06:10:00,1.50705,1.5074,1.50695,1.50725,68600000.0
2008-12-12 06:11:00,1.50725,1.50725,1.5056,1.50565,49200000.0
2008-12-12 06:12:00,1.5056,1.5061,1.5054,1.5054,28200000.0
2008-12-12 06:13:00,1.5054,1.5056,1.5044,1.5044,54400000.0
2008-12-12 06:14:00,1.5044,1.50455,1.50345,1.5038,63000000.0
2008-12-12 06:15:00,1.50395,1.50435,1.5005,1.5007,150200000.0
2008-12-12 06:16:00,1.5007,1.501,1.5,1.5005,72000000.0
2008-12-12 06:17:00,1.50075,1.501,1.49985,1.5004,147500000.0
2008-12-12 06:18:00,1.50045,1.50045,1.49995,1.49995,117200000.0
2008-12-12 06:19:00,1.49995,1.50005,1.49995,1.49995,55600000.0
2008-12-12 06:20:00,1.49995,1.5002,1.4999,1.5001,111300000.0
2008-12-12 06:21:00,1.5,1.5002,1.5,1.5,47800000.0
2008-12-12 06:22:00,1.5,1.50075,1.4997,1.50015,40200000.0
2008-12-12 06:23:00,1.50035,1.50125,1.50035,1.50065,49400000.0
2008-12-12 06:24:00,1.50065,1.5007,1.5005,1.50055,51800000.0
2008-12-12 06:25:00,1.50055,1.5013,1.50045,1.50085,173200000.0
2008-12-12 06:26:00,1.50085,1.5012,1.5004,1.5007,178800000.0
2008-12-12 06:27:00,1.50055,1.501,1.5005,1.50095,72800000.0
2008-12-12 06:28:00,1.50095,1.5012,1.49995,1.50045,159100000.0
2008-12-12 06:29:00,1.50015,1.5004,1.49995,1.49995,179800000.0
2008-12-12 06:30:00,1.49995,1.5009,1.49995,1.50035,68400000.0
2008-12-12 06:31:00,1.50035,1.5038,1.5003,1.5032,156000000.0
2008-12-12 06:32:00,1.50315,1.5032,1.5011,1.5012,113200000.0
2008-12-12 06:33:00,1.50135,1.50215,1.5011,1.50145,114500000.0
2008-12-12 06:34:00,1.5015,1.50235,1.50145,1.502,87200000.0
2008-12-12 06:35:00,1.502,1.502,1.5008,1.5011,53200000.0
2008-12-12 06:36:00,1.5011,1.5013,1.50105,1.5011,82000000.0
2008-12-12 06:37:00,1.5011,1.50125,1.5003,1.50075,78000000.0
2008-12-12 06:38:00,1.50085,1.5021,1.50055,1.50165,92600000.0
2008-12-12 06:39:00,1.50165,1.50165,1.4975,1.49935,121900000.0
2008-12-12 06:40:00,1.49935,1.50015,1.49815,1.49965,238200000.0
2008-12-12 06:41:00,1.4996,1.5027,1.4996,1.5027,68000000.0
2008-12-12 06:42:00,1.50213,1.503,1.502,1.503,28600000.0
2008-12-12 06:43:00,1.50305,1.50795,1.50295,1.50795,66000000.0
2008-12-12 06:44:00,1.50795,1.50955,1.50775,1.5079,67000000.0
2008-12-12 06:45:00,1.5079,1.5079,1.5059,1.506,93600000.0
2008-12-12 06:46:00,1.506,1.50625,1.50545,1.5061,50200000.0
2008-12-12 06:47:00,1.50605,1.50605,1.5056,1.5056,40600000.0
2008-12-12 06:48:00,1.5056,1.5056,1.50355,1.5037,85141000.0
2008-12-12 06:49:00,1.5037,1.5037,1.50235,1.5034,93800000.0
2008-12-12 06:50:00,1.50345,1.5037,1.503,1.5037,60800000.0
2008-12-12 06:51:00,1.5036,1.5036,1.50345,1.50355,8800000.0
2008-12-12 06:52:00,1.50355,1.5037,1.5035,1.5037,4800000.0
2008-12-12 06:53:00,1.5037,1.5042,1.5035,1.5041,35600000.0
2008-12-12 06:54:00,1.50425,1.5048,1.504,1.50405,26600000.0
2008-12-12 06:55:00,1.50445,1.50445,1.50395,1.50405,9800000.0
2008-12-12 06:56:00,1.5041,1.50495,1.50405,1.50495,27000000.0
2008-12-12 06:57:00,1.505,1.50505,1.5049,1.50495,19800000.0
2008-12-12 06:58:00,1.50495,1.50505,1.50495,1.50505,11200000.0
2008-12-12 06:59:00,1.5053,1.5055,1.5053,1.5055,20800000.0
2008-12-12 07:00:00,1.5055,1.5055,1.5037,1.5037,150400000.0
2008-12-12 07:01:00,1.50345,1.50435,1.50345,1.5041,28800000.0
2008-12-12 07:02:00,1.5042,1.5045,1.5042,1.5044,130100000.0
2008-12-12 07:03:00,1.5044,1.5044,1.5044,1.5044,81600000.0
2008-12-12 07:04:00,1.50445,1.505,1.50445,1.50475,56600000.0
2008-12-12 07:05:00,1.5048,1.50515,1.5042,1.50445,64400000.0
2008-12-12 07:06:00,1.5043,1.5062,1.5043,1.5062,167200000.0
2008-12-12 07:07:00,1.5062,1.50645,1.5062,1.50635,22400000.0
2008-12-12 07:08:00,1.5062,1.5064,1.5061,1.5061,75600000.0
2008-12-12 07:09:00,1.5061,1.5061,1.50275,1.5028,151999999.0
2008-12-12 07:10:00,1.50225,1.50305,1.5022,1.50305,41400000.0
2008-12-12 07:11:00,1.5032,1.5033,1.5027,1.503,65200000.0
2008-12-12 07:12:00,1.503,1.503,1.5024,1.5025,100200000.0
2008-12-12 07:13:00,1.50275,1.5036,1.50275,1.5034,45600000.0
2008-12-12 07:14:00,1.5034,1.5034,1.50255,1.5031,85400000.0
2008-12-12 07:15:00,1.5031,1.5038,1.5031,1.5038,84600000.0
2008-12-12 07:16:00,1.50335,1.5037,1.5029,1.5034,83200000.0
2008-12-12 07:17:00,1.5033,1.5034,1.5033,1.5034,22000000.0
2008-12-12 07:18:00,1.50325,1.50375,1.50325,1.5033,69400000.0
2008-12-12 07:19:00,1.50305,1.5034,1.50282,1.50288,104000000.0
2008-12-12 07:20:00,1.5034,1.5036,1.50295,1.5035,46600000.0
2008-12-12 07:21:00,1.5035,1.50385,1.5035,1.50365,55600000.0
2008-12-12 07:22:00,1.5036,1.5036,1.5034,1.5036,23600000.0
2008-12-12 07:23:00,1.5034,1.5034,1.502,1.5021,169800000.0
2008-12-12 07:24:00,1.50225,1.5024,1.5019,1.5021,113200000.0
2008-12-12 07:25:00,1.5021,1.5021,1.5014,1.50155,56800000.0
2008-12-12 07:26:00,1.5015,1.5015,1.5015,1.5015,3800000.0
2008-12-12 07:27:00,1.50145,1.5022,1.50145,1.5022,33400000.0
2008-12-12 07:28:00,1.50215,1.5022,1.50125,1.5015,56600000.0
2008-12-12 07:29:00,1.5015,1.5019,1.5014,1.50165,27800000.0
2008-12-12 07:30:00,1.50165,1.5017,1.50165,1.50165,28400000.0
2008-12-12 07:31:00,1.50165,1.502,1.50165,1.50195,32600000.0
2008-12-12 07:32:00,1.502,1.50255,1.502,1.50235,31600000.0
2008-12-12 07:33:00,1.50235,1.50265,1.50225,1.50265,50000000.0
2008-12-12 07:34:00,1.50285,1.50295,1.50265,1.50275,23800000.0
2008-12-12 07:35:00,1.5026,1.5026,1.50215,1.50215,29800000.0
2008-12-12 07:36:00,1.50215,1.50245,1.50205,1.50245,38200000.0
2008-12-12 07:37:00,1.5024,1.50375,1.50195,1.5036,102400000.0
2008-12-12 07:38:00,1.5038,1.5038,1.5034,1.5037,43000000.0
2008-12-12 07:39:00,1.50385,1.5044,1.5038,1.50435,40800000.0
2008-12-12 07:40:00,1.50435,1.50435,1.50355,1.50355,36500000.0
2008-12-12 07:41:00,1.50385,1.5042,1.50355,1.5036,93400000.0
2008-12-12 07:42:00,1.5036,1.5036,1.5029,1.50295,29200000.0
2008-12-12 07:43:00,1.5029,1.5029,1.5018,1.5026,52200000.0
2008-12-12 07:44:00,1.5026,1.5026,1.50215,1.50215,26200000.0
2008-12-12 07:45:00,1.50235,1.50235,1.50195,1.50195,44200000.0
2008-12-12 07:46:00,1.50205,1.50205,1.5015,1.5016,45000000.0
2008-12-12 07:47:00,1.50145,1.5016,1.5014,1.50145,40600000.0
2008-12-12 07:48:00,1.50145,1.5015,1.5009,1.50115,100700000.0
2008-12-12 07:49:00,1.5011,1.5011,1.4999,1.4999,239900002.0
2008-12-12 07:50:00,1.4999,1.5,1.4998,1.49985,56000000.0
2008-12-12 07:51:00,1.5,1.50055,1.49995,1.50005,30000000.0
2008-12-12 07:52:00,1.50005,1.50005,1.49845,1.49985,139000000.0
2008-12-12 07:53:00,1.4999,1.4999,1.49865,1.4994,109599999.0
2008-12-12 07:54:00,1.4994,1.49945,1.4989,1.499,147200000.0
2008-12-12 07:55:00,1.499,1.499,1.4985,1.4985,144600000.0
2008-12-12 07:56:00,1.4985,1.4985,1.49745,1.4979,168800000.0
2008-12-12 07:57:00,1.49785,1.49785,1.4964,1.49725,122700000.0
2008-12-12 07:58:00,1.49725,1.4978,1.4964,1.49645,105200000.0
2008-12-12 07:59:00,1.4968,1.49755,1.49675,1.49755,49200000.0
2008-12-12 08:00:00,1.49755,1.49755,1.49745,1.49745,24200000.0
2008-12-12 08:01:00,1.4975,1.4988,1.4974,1.4982,62600000.0
2008-12-12 08:02:00,1.4982,1.4988,1.4982,1.4988,68000000.0
2008-12-12 08:03:00,1.49885,1.4998,1.49805,1.4998,72800000.0
2008-12-12 08:04:00,1.49975,1.4998,1.49835,1.4991,78000000.0
2008-12-12 08:05:00,1.4993,1.4999,1.4989,1.49895,42400000.0
2008-12-12 08:06:00,1.49895,1.4996,1.4989,1.49905,32400000.0
2008-12-12 08:07:00,1.4991,1.49985,1.49905,1.4994,82000000.0
2008-12-12 08:08:00,1.4995,1.4999,1.4982,1.4997,138600000.0
2008-12-12 08:09:00,1.4997,1.5002,1.4994,1.4997,105400000.0
2008-12-12 08:10:00,1.4998,1.50015,1.4993,1.4994,48600000.0
2008-12-12 08:11:00,1.49938,1.49963,1.49915,1.49928,495000000.0
2008-12-12 08:12:00,1.4994,1.4994,1.4992,1.4992,46200000.0
2008-12-12 08:13:00,1.4992,1.4992,1.4992,1.4992,3000000.0
2008-12-12 08:14:00,1.4993,1.4993,1.4984,1.49855,10000000.0
2008-12-12 08:15:00,1.49855,1.4993,1.49855,1.4993,73800000.0
2008-12-12 08:16:00,1.4993,1.4993,1.49925,1.4993,82200000.0
2008-12-12 08:17:00,1.4993,1.4993,1.499,1.499,65400000.0
2008-12-12 08:18:00,1.49899,1.49908,1.49874,1.49883,130400000.0
2008-12-12 08:19:00,1.499,1.49905,1.4985,1.4985,17000000.0
2008-12-12 08:20:00,1.4985,1.4991,1.49825,1.49845,43200000.0
2008-12-12 08:21:00,1.49885,1.499,1.49835,1.4985,44000000.0
2008-12-12 08:22:00,1.4985,1.49855,1.4976,1.4977,175600000.0
2008-12-12 08:23:00,1.49765,1.49835,1.4976,1.49825,28000000.0
2008-12-12 08:24:00,1.4984,1.49855,1.4981,1.4981,7400000.0
2008-12-12 08:25:00,1.49835,1.4984,1.4982,1.4982,11600000.0
2008-12-12 08:26:00,1.49825,1.49825,1.4976,1.498,35200000.0
2008-12-12 08:27:00,1.498,1.498,1.4977,1.4977,28000000.0
2008-12-12 08:28:00,1.4977,1.4977,1.49695,1.49745,84800000.0
2008-12-12 08:29:00,1.4975,1.4975,1.49645,1.4966,61200000.0
2008-12-12 08:30:00,1.49655,1.4969,1.4964,1.49645,114600000.0
2008-12-12 08:31:00,1.49645,1.49645,1.4951,1.4951,102600000.0
2008-12-12 08:32:00,1.4952,1.4953,1.49495,1.49495,60600000.0
2008-12-12 08:33:00,1.49495,1.495,1.49495,1.49495,24400000.0
2008-12-12 08:34:00,1.495,1.4954,1.49495,1.4954,44400000.0
2008-12-12 08:35:00,1.49535,1.49655,1.495,1.49645,100600000.0
2008-12-12 08:36:00,1.49645,1.4978,1.4959,1.4972,197200000.0
2008-12-12 08:37:00,1.4972,1.4972,1.4958,1.49675,129800000.0
2008-12-12 08:38:00,1.49685,1.4974,1.49655,1.4968,147000000.0
2008-12-12 08:39:00,1.4969,1.4972,1.4969,1.4972,167600000.0
2008-12-12 08:40:00,1.49705,1.49735,1.49615,1.49645,36800000.0
2008-12-12 08:41:00,1.49645,1.4965,1.4963,1.4963,17000000.0
2008-12-12 08:42:00,1.49655,1.49655,1.49625,1.49655,49200000.0
2008-12-12 08:43:00,1.49655,1.49665,1.4964,1.49645,13800000.0
2008-12-12 08:44:00,1.49645,1.49675,1.49625,1.49675,51400000.0
2008-12-12 08:45:00,1.49725,1.4977,1.4968,1.49765,104200000.0
2008-12-12 08:46:00,1.49745,1.4983,1.49725,1.4982,52800000.0
2008-12-12 08:47:00,1.4982,1.49885,1.49795,1.49875,100600000.0
2008-12-12 08:48:00,1.4988,1.4994,1.4986,1.499,49800000.0
2008-12-12 08:49:00,1.49885,1.499,1.49875,1.499,38800000.0
2008-12-12 08:50:00,1.499,1.499,1.498,1.4981,66800000.0
2008-12-12 08:51:00,1.49825,1.49825,1.49675,1.497,70100000.0
2008-12-12 08:52:00,1.4972,1.49725,1.49695,1.49705,26800000.0
2008-12-12 08:53:00,1.497,1.4971,1.49655,1.4971,64000000.0
2008-12-12 08:54:00,1.49705,1.4973,1.49705,1.49725,57400000.0
2008-12-12 08:55:00,1.4973,1.4973,1.4965,1.4965,42000000.0
2008-12-12 08:56:00,1.4965,1.4966,1.4965,1.49655,18800000.0
2008-12-12 08:57:00,1.49655,1.4969,1.4965,1.49665,58200000.0
2008-12-12 08:58:00,1.4967,1.4967,1.49655,1.49655,10200000.0
2008-12-12 08:59:00,1.4965,1.49675,1.4965,1.4965,47000000.0
2008-12-12 09:00:00,1.4966,1.4969,1.4966,1.4969,35200000.0
2008-12-12 09:01:00,1.4969,1.4971,1.4957,1.4957,88800000.0
2008-12-12 09:02:00,1.4959,1.496,1.4958,1.496,15000000.0
2008-12-12 09:03:00,1.496,1.49625,1.496,1.49605,47400000.0
2008-12-12 09:04:00,1.4961,1.4963,1.49535,1.49545,38200000.0
2008-12-12 09:05:00,1.4956,1.49605,1.4955,1.49595,54400000.0
2008-12-12 09:06:00,1.49605,1.49605,1.49485,1.4949,118100000.0
2008-12-12 09:07:00,1.4951,1.49555,1.49485,1.49535,67200000.0
2008-12-12 09:08:00,1.4956,1.4956,1.495,1.49515,53200000.0
2008-12-12 09:09:00,1.4952,1.49565,1.495,1.4955,51200000.0
2008-12-12 09:10:00,1.4956,1.4958,1.49545,1.4956,66600000.0
2008-12-12 09:11:00,1.49575,1.49575,1.49455,1.49455,52500000.0
2008-12-12 09:12:00,1.4946,1.4946,1.49145,1.4916,116200000.0
2008-12-12 09:13:00,1.4914,1.4935,1.4914,1.49345,111800000.0
2008-12-12 09:14:00,1.4937,1.49405,1.49255,1.4932,141400000.0
2008-12-12 09:15:00,1.4933,1.49335,1.4916,1.4916,123600000.0
2008-12-12 09:16:00,1.4915,1.4927,1.4911,1.49175,112800000.0
2008-12-12 09:17:00,1.4919,1.49245,1.49155,1.49195,74800000.0
2008-12-12 09:18:00,1.492,1.49205,1.4914,1.49195,72400000.0
2008-12-12 09:19:00,1.49195,1.49215,1.4919,1.4919,53200000.0
2008-12-12 09:20:00,1.4919,1.4921,1.4919,1.4921,17600000.0
2008-12-12 09:21:00,1.49215,1.49335,1.49215,1.4933,72600000.0
2008-12-12 09:22:00,1.49325,1.4933,1.4921,1.4926,64400000.0
2008-12-12 09:23:00,1.4926,1.4926,1.4924,1.4925,14600000.0
2008-12-12 09:24:00,1.4927,1.49275,1.49245,1.49245,20600000.0
2008-12-12 09:25:00,1.49245,1.49285,1.49245,1.4925,93600000.0
2008-12-12 09:26:00,1.4925,1.49265,1.4925,1.4926,28200000.0
2008-12-12 09:27:00,1.4926,1.4927,1.49235,1.49235,37400000.0
2008-12-12 09:28:00,1.49245,1.4927,1.49245,1.4925,11000000.0
2008-12-12 09:29:00,1.4925,1.4925,1.49235,1.4925,11200000.0
2008-12-12 09:30:00,1.4925,1.49275,1.49235,1.4927,38200000.0
2008-12-12 09:31:00,1.4927,1.4941,1.49265,1.494,106600000.0
2008-12-12 09:32:00,1.4941,1.4943,1.4933,1.4933,103900000.0
2008-12-12 09:33:00,1.4933,1.4935,1.4929,1.4929,99200000.0
2008-12-12 09:34:00,1.4929,1.49365,1.4929,1.49365,133600000.0
2008-12-12 09:35:00,1.49365,1.4938,1.4926,1.49315,109400000.0
2008-12-12 09:36:00,1.49315,1.49375,1.4931,1.49375,80200000.0
2008-12-12 09:37:00,1.49375,1.4948,1.49355,1.49475,119600000.0
2008-12-12 09:38:00,1.495,1.4952,1.495,1.4951,43000000.0
2008-12-12 09:39:00,1.49515,1.49525,1.49505,1.49505,101000000.0
2008-12-12 09:40:00,1.49505,1.49505,1.49405,1.49405,197200000.0
2008-12-12 09:41:00,1.49415,1.49425,1.49235,1.4925,226600000.0
2008-12-12 09:42:00,1.4925,1.49265,1.49225,1.4926,126800000.0
2008-12-12 09:43:00,1.4926,1.49295,1.4926,1.4928,49600000.0
2008-12-12 09:44:00,1.49285,1.493,1.49265,1.4929,31600000.0
2008-12-12 09:45:00,1.49305,1.4931,1.4925,1.4928,138000001.0
2008-12-12 09:46:00,1.4928,1.4928,1.4926,1.4928,116400000.0
2008-12-12 09:47:00,1.4928,1.4928,1.491,1.491,136600000.0
2008-12-12 09:48:00,1.491,1.4921,1.491,1.4916,189600000.0
2008-12-12 09:49:00,1.4916,1.49265,1.49155,1.4926,85200000.0
2008-12-12 09:50:00,1.49225,1.4938,1.49225,1.4938,141400000.0
2008-12-12 09:51:00,1.4938,1.49465,1.493,1.4946,111400000.0
2008-12-12 09:52:00,1.4947,1.4947,1.49325,1.49345,115400000.0
2008-12-12 09:53:00,1.49345,1.49355,1.4934,1.49345,36200000.0
2008-12-12 09:54:00,1.4936,1.4937,1.4932,1.49335,147400000.0
2008-12-12 09:55:00,1.4934,1.49355,1.492,1.49205,228000000.0
2008-12-12 09:56:00,1.49205,1.4925,1.4919,1.4919,289000000.0
2008-12-12 09:57:00,1.4919,1.4925,1.49145,1.4924,186000000.0
2008-12-12 09:58:00,1.49245,1.4936,1.49225,1.4935,127800000.0
2008-12-12 09:59:00,1.4935,1.4938,1.49225,1.4936,208300000.0
2008-12-12 10:00:00,1.4936,1.4937,1.4931,1.49365,219800000.0
2008-12-12 10:01:00,1.49365,1.4937,1.49265,1.49325,189800000.0
2008-12-12 10:02:00,1.49325,1.49335,1.4923,1.4923,252900000.0
2008-12-12 10:03:00,1.4922,1.493,1.49135,1.4929,254200000.0
2008-12-12 10:04:00,1.49295,1.49365,1.4928,1.4932,256200000.0
2008-12-12 10:05:00,1.4932,1.4933,1.4926,1.49275,85800001.0
2008-12-12 10:06:00,1.49275,1.49275,1.4917,1.4925,127400001.0
2008-12-12 10:07:00,1.4925,1.4926,1.49095,1.49095,69900000.0
2008-12-12 10:08:00,1.49095,1.49095,1.48825,1.4893,141900000.0
2008-12-12 10:09:00,1.4893,1.4893,1.48795,1.48805,293000003.0
2008-12-12 10:10:00,1.4881,1.4881,1.48685,1.4879,209900000.0
2008-12-12 10:11:00,1.48795,1.48865,1.4877,1.48865,300600000.0
2008-12-12 10:12:00,1.48865,1.4889,1.48795,1.48795,222000000.0
2008-12-12 10:13:00,1.48805,1.4883,1.48675,1.4881,261200000.0
2008-12-12 10:14:00,1.4882,1.48835,1.48725,1.4876,223200000.0
2008-12-12 10:15:00,1.4876,1.4878,1.4871,1.48745,215000000.0
2008-12-12 10:16:00,1.4875,1.48885,1.4875,1.48855,188600000.0
2008-12-12 10:17:00,1.48855,1.4886,1.48715,1.48715,178100000.0
2008-12-12 10:18:00,1.4873,1.48845,1.4871,1.4874,178400000.0
2008-12-12 10:19:00,1.4874,1.48845,1.48725,1.48795,187600000.0
2008-12-12 10:20:00,1.488,1.48825,1.4876,1.48825,109800000.0
2008-12-12 10:21:00,1.48825,1.4883,1.48795,1.48795,52800000.0
2008-12-12 10:22:00,1.48795,1.48795,1.48645,1.4868,174000000.0
2008-12-12 10:23:00,1.4868,1.48745,1.4862,1.48715,171200000.0
2008-12-12 10:24:00,1.48725,1.48785,1.48715,1.4873,191800000.0
2008-12-12 10:25:00,1.4873,1.48825,1.48705,1.4882,167600000.0
2008-12-12 10:26:00,1.4883,1.48865,1.4881,1.48845,265900000.0
2008-12-12 10:27:00,1.48845,1.48885,1.4883,1.4886,181300000.0
2008-12-12 10:28:00,1.48875,1.49035,1.4887,1.4893,228400000.0
2008-12-12 10:29:00,1.48925,1.4897,1.48895,1.4894,237600000.0
2008-12-12 10:30:00,1.48945,1.49,1.48905,1.48935,324800000.0
2008-12-12 10:31:00,1.4893,1.48935,1.4883,1.48925,262200000.0
2008-12-12 10:32:00,1.48925,1.4896,1.48915,1.4896,135400000.0
2008-12-12 10:33:00,1.48955,1.49075,1.48955,1.49065,178500000.0
2008-12-12 10:34:00,1.49055,1.49065,1.49,1.49005,134600000.0
2008-12-12 10:35:00,1.49005,1.4902,1.4899,1.49005,155000000.0
2008-12-12 10:36:00,1.49005,1.49045,1.49,1.49045,190200000.0
2008-12-12 10:37:00,1.49045,1.49085,1.49,1.49005,266200000.0
2008-12-12 10:38:00,1.49005,1.4912,1.49005,1.49105,207300000.0
2008-12-12 10:39:00,1.49095,1.49095,1.49055,1.49095,167200000.0
2008-12-12 10:40:00,1.49095,1.49235,1.49085,1.49205,176600000.0
2008-12-12 10:41:00,1.49205,1.49215,1.4916,1.4916,186100000.0
2008-12-12 10:42:00,1.4916,1.49175,1.4904,1.4905,222000000.0
2008-12-12 10:43:00,1.49055,1.49065,1.49,1.49065,221600001.0
2008-12-12 10:44:00,1.4907,1.4912,1.4906,1.4908,208000000.0
2008-12-12 10:45:00,1.4908,1.4914,1.4908,1.4914,234000000.0
2008-12-12 10:46:00,1.4914,1.49165,1.491,1.49125,139000000.0
2008-12-12 10:47:00,1.4912,1.49175,1.49075,1.49105,223400000.0
2008-12-12 10:48:00,1.49085,1.49125,1.4897,1.4904,304500000.0
2008-12-12 10:49:00,1.4905,1.49165,1.49035,1.49105,217800000.0
2008-12-12 10:50:00,1.49105,1.49145,1.49055,1.49145,159600000.0
2008-12-12 10:51:00,1.49135,1.4914,1.49095,1.49095,73000000.0
2008-12-12 10:52:00,1.49095,1.49215,1.4885,1.4885,255500000.0
2008-12-12 10:53:00,1.4888,1.48885,1.4878,1.48805,241800000.0
2008-12-12 10:54:00,1.48805,1.4889,1.48775,1.4883,329000000.0
2008-12-12 10:55:00,1.4883,1.48835,1.48785,1.48795,175400000.0
2008-12-12 10:56:00,1.48795,1.48825,1.4878,1.48795,135000000.0
2008-12-12 10:57:00,1.48795,1.48795,1.4877,1.48795,114800000.0
2008-12-12 10:58:00,1.48795,1.48805,1.4874,1.48765,172100000.0
2008-12-12 10:59:00,1.48775,1.48775,1.487,1.48735,234000000.0
2008-12-12 11:00:00,1.4873,1.4874,1.48625,1.4863,163400000.0
2008-12-12 11:01:00,1.4863,1.4863,1.48535,1.48625,226200000.0
2008-12-12 11:02:00,1.4862,1.487,1.48615,1.48695,253600000.0
2008-12-12 11:03:00,1.48695,1.4872,1.4868,1.487,264000000.0
2008-12-12 11:04:00,1.487,1.4875,1.487,1.48745,270400000.0
2008-12-12 11:05:00,1.48735,1.4879,1.48725,1.4878,274299999.0
2008-12-12 11:06:00,1.48795,1.48885,1.48715,1.48775,267700000.0
2008-12-12 11:07:00,1.48775,1.48885,1.48765,1.4883,261800000.0
2008-12-12 11:08:00,1.4883,1.48835,1.48805,1.4882,136000000.0
2008-12-12 11:09:00,1.4882,1.48855,1.48785,1.48805,256400000.0
2008-12-12 11:10:00,1.48805,1.48905,1.48805,1.4888,237300000.0
2008-12-12 11:11:00,1.4888,1.4894,1.48875,1.4892,192300000.0
2008-12-12 11:12:00,1.48915,1.4899,1.4876,1.48825,347100000.0
2008-12-12 11:13:00,1.48825,1.4887,1.4882,1.4882,215900000.0
2008-12-12 11:14:00,1.4881,1.4887,1.48755,1.48855,329800000.0
2008-12-12 11:15:00,1.48855,1.4887,1.4882,1.48855,241100000.0
2008-12-12 11:16:00,1.48855,1.48885,1.48855,1.4887,142200000.0
2008-12-12 11:17:00,1.48885,1.4893,1.4887,1.48875,245700000.0
2008-12-12 11:18:00,1.4888,1.4893,1.4887,1.4892,109800000.0
2008-12-12 11:19:00,1.4891,1.4892,1.48845,1.4891,227600000.0
2008-12-12 11:20:00,1.4892,1.4914,1.4891,1.49035,225200000.0
2008-12-12 11:21:00,1.49055,1.49275,1.4905,1.49225,257500000.0
2008-12-12 11:22:00,1.49235,1.493,1.49165,1.49165,209500000.0
2008-12-12 11:23:00,1.49155,1.4924,1.49145,1.4922,198500000.0
2008-12-12 11:24:00,1.4922,1.4928,1.492,1.49225,236300000.0
2008-12-12 11:25:00,1.492,1.4926,1.49185,1.4926,197800000.0
2008-12-12 11:26:00,1.49245,1.4926,1.49175,1.49235,217600000.0
2008-12-12 11:27:00,1.49235,1.4936,1.4922,1.4932,302599997.0
2008-12-12 11:28:00,1.4932,1.49345,1.49285,1.4931,239200000.0
2008-12-12 11:29:00,1.4932,1.4942,1.49285,1.4933,444600004.0
2008-12-12 11:30:00,1.49335,1.4948,1.49335,1.4945,335000000.0
2008-12-12 11:31:00,1.4945,1.4954,1.49445,1.4952,313000000.0
2008-12-12 11:32:00,1.4952,1.4959,1.4951,1.4958,268599999.0
2008-12-12 11:33:00,1.49575,1.49665,1.4957,1.49665,407800000.0
2008-12-12 11:34:00,1.4968,1.4973,1.49645,1.49695,487200000.0
2008-12-12 11:35:00,1.49695,1.4973,1.4966,1.4968,301200000.0
2008-12-12 11:36:00,1.49675,1.49785,1.4964,1.49745,371400000.0
2008-12-12 11:37:00,1.49745,1.49835,1.49715,1.4982,418400000.0
2008-12-12 11:38:00,1.4983,1.49865,1.4979,1.49835,270400001.0
2008-12-12 11:39:00,1.4984,1.49855,1.49775,1.498,287300000.0
2008-12-12 11:40:00,1.4981,1.4989,1.4979,1.4986,240100000.0
2008-12-12 11:41:00,1.4987,1.49935,1.49855,1.49935,140200000.0
2008-12-12 11:42:00,1.4995,1.4996,1.4981,1.49825,242000000.0
2008-12-12 11:43:00,1.49825,1.4987,1.49755,1.49775,302600000.0
2008-12-12 11:44:00,1.49785,1.4985,1.4978,1.49805,203400000.0
2008-12-12 11:45:00,1.4981,1.4981,1.49695,1.4972,270300000.0
2008-12-12 11:46:00,1.4972,1.49725,1.49645,1.4965,219100000.0
2008-12-12 11:47:00,1.49645,1.4968,1.49575,1.4958,286600001.0
2008-12-12 11:48:00,1.4958,1.4959,1.49425,1.49555,232000000.0
2008-12-12 11:49:00,1.4956,1.49715,1.49545,1.49715,237600000.0
2008-12-12 11:50:00,1.4973,1.49735,1.49675,1.49685,232200000.0
2008-12-12 11:51:00,1.4969,1.497,1.4959,1.4961,195200000.0
2008-12-12 11:52:00,1.4961,1.4961,1.4949,1.49515,185200000.0
2008-12-12 11:53:00,1.49515,1.49625,1.49515,1.49615,115900000.0
2008-12-12 11:54:00,1.49615,1.4963,1.4953,1.4957,205500000.0
2008-12-12 11:55:00,1.49585,1.4959,1.4943,1.49515,205200000.0
2008-12-12 11:56:00,1.49535,1.49555,1.4942,1.4944,181000000.0
2008-12-12 11:57:00,1.49445,1.4947,1.49435,1.49445,97800000.0
2008-12-12 11:58:00,1.49445,1.49445,1.49375,1.4938,197200000.0
2008-12-12 11:59:00,1.49375,1.49385,1.4933,1.4936,233700000.0
2008-12-12 12:00:00,1.4937,1.49445,1.49355,1.49365,190000000.0
2008-12-12 12:01:00,1.49365,1.49415,1.49355,1.49395,108400000.0
2008-12-12 12:02:00,1.49395,1.4947,1.4937,1.49435,218800000.0
2008-12-12 12:03:00,1.49435,1.49435,1.49315,1.4935,227500000.0
2008-12-12 12:04:00,1.4935,1.4942,1.49345,1.49375,241000000.0
2008-12-12 12:05:00,1.49385,1.4948,1.4935,1.4948,213599999.0
2008-12-12 12:06:00,1.4946,1.4946,1.4938,1.4945,142500000.0
2008-12-12 12:07:00,1.4945,1.49515,1.49395,1.49515,177600000.0
2008-12-12 12:08:00,1.49515,1.4952,1.4944,1.4946,210800000.0
2008-12-12 12:09:00,1.4946,1.49555,1.4946,1.49555,161400000.0
2008-12-12 12:10:00,1.49555,1.49595,1.49515,1.49595,241800000.0
2008-12-12 12:11:00,1.49595,1.4964,1.4957,1.4964,253500000.0
2008-12-12 12:12:00,1.49645,1.49675,1.496,1.49665,191900000.0
2008-12-12 12:13:00,1.49665,1.49735,1.4963,1.49695,218100000.0
2008-12-12 12:14:00,1.49695,1.49795,1.49665,1.4977,194800000.0
2008-12-12 12:15:00,1.49775,1.498,1.49735,1.49745,177700000.0
2008-12-12 12:16:00,1.49745,1.4976,1.49685,1.4972,198500000.0
2008-12-12 12:17:00,1.4972,1.49785,1.4972,1.49735,136700000.0
2008-12-12 12:18:00,1.49735,1.4975,1.4966,1.49695,209800000.0
2008-12-12 12:19:00,1.49705,1.4975,1.4968,1.4973,201800000.0
2008-12-12 12:20:00,1.4974,1.4976,1.4961,1.49625,236800000.0
2008-12-12 12:21:00,1.4961,1.4968,1.4961,1.4968,193000000.0
2008-12-12 12:22:00,1.4969,1.498,1.49675,1.49795,223200000.0
2008-12-12 12:23:00,1.4981,1.4984,1.49775,1.4982,163000000.0
2008-12-12 12:24:00,1.4981,1.4988,1.498,1.4987,177600000.0
2008-12-12 12:25:00,1.49865,1.49915,1.4983,1.49895,222100000.0
2008-12-12 12:26:00,1.499,1.4992,1.4985,1.49875,275099999.0
2008-12-12 12:27:00,1.4988,1.4988,1.4978,1.4981,159200000.0
2008-12-12 12:28:00,1.49805,1.49815,1.49705,1.4973,149600000.0
2008-12-12 12:29:00,1.49745,1.4981,1.4973,1.49745,199900000.0
2008-12-12 12:30:00,1.49745,1.49745,1.4956,1.49565,289000000.0
2008-12-12 12:31:00,1.4957,1.496,1.49565,1.4957,91700000.0
2008-12-12 12:32:00,1.4957,1.496,1.49535,1.4955,242000000.0
2008-12-12 12:33:00,1.4955,1.4958,1.49535,1.4956,186600000.0
2008-12-12 12:34:00,1.4956,1.49565,1.4951,1.4952,159100000.0
2008-12-12 12:35:00,1.49525,1.4953,1.49475,1.49495,140000000.0
2008-12-12 12:36:00,1.495,1.49505,1.4947,1.49475,122000000.0
2008-12-12 12:37:00,1.4948,1.4948,1.4936,1.4939,173200000.0
2008-12-12 12:38:00,1.49355,1.4937,1.49275,1.4931,118000000.0
2008-12-12 12:39:00,1.4933,1.49385,1.4929,1.49305,188650000.0
2008-12-12 12:40:00,1.4932,1.49335,1.49315,1.49315,88200000.0
2008-12-12 12:41:00,1.49315,1.49315,1.4924,1.49285,262100000.0
2008-12-12 12:42:00,1.49275,1.4942,1.49275,1.4939,150700000.0
2008-12-12 12:43:00,1.4939,1.49425,1.49335,1.49405,136800000.0
2008-12-12 12:44:00,1.49415,1.49415,1.49205,1.4927,190900000.0
2008-12-12 12:45:00,1.4927,1.493,1.4921,1.4929,220150000.0
2008-12-12 12:46:00,1.49305,1.49325,1.4925,1.4929,235900000.0
2008-12-12 12:47:00,1.4928,1.4934,1.4925,1.4932,195500000.0
2008-12-12 12:48:00,1.49325,1.49325,1.49255,1.493,204600000.0
2008-12-12 12:49:00,1.49295,1.4938,1.49275,1.49375,182700000.0
2008-12-12 12:50:00,1.49355,1.4936,1.49315,1.49325,200650000.0
2008-12-12 12:51:00,1.49325,1.4937,1.4932,1.49335,127700000.0
2008-12-12 12:52:00,1.4933,1.49335,1.49215,1.49275,150750000.0
2008-12-12 12:53:00,1.49255,1.49255,1.49025,1.49085,312349999.0
2008-12-12 12:54:00,1.4909,1.4913,1.49055,1.4912,144000000.0
2008-12-12 12:55:00,1.49125,1.4914,1.49055,1.4912,127750000.0
2008-12-12 12:56:00,1.4913,1.49155,1.49025,1.49055,204200000.0
2008-12-12 12:57:00,1.49055,1.4911,1.48955,1.491,276300000.0
2008-12-12 12:58:00,1.491,1.49125,1.49075,1.4912,229700000.0
2008-12-12 12:59:00,1.4913,1.4914,1.49085,1.4909,186100000.0
2008-12-12 13:00:00,1.4909,1.4909,1.48815,1.48815,175200000.0
2008-12-12 13:01:00,1.48815,1.4886,1.4879,1.4883,176100000.0
2008-12-12 13:02:00,1.4882,1.48825,1.487,1.48805,198700000.0
2008-12-12 13:03:00,1.48805,1.4893,1.488,1.48875,171800000.0
2008-12-12 13:04:00,1.48875,1.4894,1.48845,1.4892,178900000.0
2008-12-12 13:05:00,1.48945,1.48995,1.4889,1.48915,204100000.0
2008-12-12 13:06:00,1.4891,1.48995,1.4891,1.4898,148600000.0
2008-12-12 13:07:00,1.4898,1.4898,1.489,1.4894,142200000.0
2008-12-12 13:08:00,1.4894,1.48985,1.4893,1.4897,197100000.0
2008-12-12 13:09:00,1.4897,1.48975,1.4889,1.4891,187400000.0
2008-12-12 13:10:00,1.489,1.49025,1.48885,1.4895,199500000.0
2008-12-12 13:11:00,1.4897,1.49175,1.48955,1.49075,240300000.0
2008-12-12 13:12:00,1.49075,1.4913,1.4907,1.49095,207800000.0
2008-12-12 13:13:00,1.49095,1.4917,1.4906,1.49075,173100000.0
2008-12-12 13:14:00,1.49075,1.49075,1.4899,1.4899,140600000.0
2008-12-12 13:15:00,1.4899,1.4899,1.4894,1.48965,121500000.0
2008-12-12 13:16:00,1.4898,1.4906,1.48955,1.48995,139500000.0
2008-12-12 13:17:00,1.48995,1.49095,1.48985,1.4906,138600000.0
2008-12-12 13:18:00,1.4906,1.49085,1.48975,1.49085,163800000.0
2008-12-12 13:19:00,1.49085,1.49095,1.4903,1.4904,93600000.0
2008-12-12 13:20:00,1.4904,1.4904,1.4898,1.48985,95600000.0
2008-12-12 13:21:00,1.49,1.4903,1.48975,1.49015,160300000.0
2008-12-12 13:22:00,1.49025,1.4908,1.4899,1.4901,196100000.0
2008-12-12 13:23:00,1.49,1.49015,1.48975,1.48975,116600000.0
2008-12-12 13:24:00,1.4898,1.4899,1.4893,1.4897,188400000.0
2008-12-12 13:25:00,1.4897,1.49015,1.48955,1.49005,130700000.0
2008-12-12 13:26:00,1.4897,1.4912,1.4897,1.49095,164300000.0
2008-12-12 13:27:00,1.4908,1.49085,1.4897,1.48995,180400000.0
2008-12-12 13:28:00,1.48995,1.4904,1.4899,1.4903,171200000.0
2008-12-12 13:29:00,1.4903,1.4906,1.48945,1.4898,188700000.0
2008-12-12 13:30:00,1.4898,1.49015,1.4896,1.4897,110600000.0
2008-12-12 13:31:00,1.4896,1.4901,1.48955,1.48985,102400000.0
2008-12-12 13:32:00,1.48985,1.4902,1.4898,1.49005,134600000.0
2008-12-12 13:33:00,1.49005,1.4903,1.48975,1.4901,76600000.0
2008-12-12 13:34:00,1.49005,1.4901,1.4898,1.49,54300000.0
2008-12-12 13:35:00,1.49,1.49005,1.48935,1.48985,166300000.0
2008-12-12 13:36:00,1.48985,1.49015,1.48905,1.49,184700000.0
2008-12-12 13:37:00,1.49015,1.4903,1.48955,1.49005,156500000.0
2008-12-12 13:38:00,1.49,1.4911,1.48965,1.4909,170800000.0
2008-12-12 13:39:00,1.49095,1.4924,1.49095,1.4918,288300000.0
2008-12-12 13:40:00,1.4918,1.49205,1.4916,1.49205,158000000.0
2008-12-12 13:41:00,1.49205,1.4933,1.492,1.4931,186300000.0
2008-12-12 13:42:00,1.4931,1.4937,1.493,1.4936,162200000.0
2008-12-12 13:43:00,1.4936,1.49445,1.4936,1.49415,162600000.0
2008-12-12 13:44:00,1.49405,1.4944,1.49295,1.493,218299999.0
2008-12-12 13:45:00,1.49305,1.49405,1.49295,1.49395,156200000.0
2008-12-12 13:46:00,1.4941,1.4943,1.4931,1.4938,260000000.0
2008-12-12 13:47:00,1.4938,1.4942,1.4934,1.4941,168500000.0
2008-12-12 13:48:00,1.4941,1.4949,1.49395,1.4944,157900000.0
2008-12-12 13:49:00,1.49445,1.49545,1.4941,1.4953,215800000.0
2008-12-12 13:50:00,1.4954,1.49605,1.49515,1.49565,208700000.0
2008-12-12 13:51:00,1.49565,1.4958,1.4941,1.49465,196600000.0
2008-12-12 13:52:00,1.49465,1.4948,1.49435,1.49465,156600000.0
2008-12-12 13:53:00,1.49465,1.49465,1.49335,1.49365,197000000.0
2008-12-12 13:54:00,1.49365,1.49415,1.4934,1.49395,251000000.0
2008-12-12 13:55:00,1.4941,1.49525,1.4941,1.49435,261600000.0
2008-12-12 13:56:00,1.4944,1.4951,1.49425,1.49425,178700000.0
2008-12-12 13:57:00,1.49425,1.49425,1.49335,1.49335,233800000.0
2008-12-12 13:58:00,1.49335,1.4935,1.49265,1.4931,136400000.0
2008-12-12 13:59:00,1.49305,1.4933,1.49255,1.4933,187400000.0
2008-12-12 14:00:00,1.4932,1.4934,1.4932,1.49335,141500000.0
2008-12-12 14:01:00,1.49335,1.4936,1.49335,1.4934,195600000.0
2008-12-12 14:02:00,1.4934,1.4934,1.4924,1.49245,127600000.0
2008-12-12 14:03:00,1.49245,1.4934,1.49245,1.4928,148400000.0
2008-12-12 14:04:00,1.49265,1.49325,1.49265,1.4931,90500000.0
2008-12-12 14:05:00,1.493,1.493,1.49205,1.49205,70200000.0
2008-12-12 14:06:00,1.49195,1.49265,1.49195,1.49265,101400000.0
2008-12-12 14:07:00,1.49265,1.49325,1.49235,1.4927,170200000.0
2008-12-12 14:08:00,1.4926,1.4926,1.491,1.4912,209400000.0
2008-12-12 14:09:00,1.4912,1.4923,1.49095,1.49225,190900000.0
2008-12-12 14:10:00,1.49225,1.49225,1.4918,1.4918,168000000.0
2008-12-12 14:11:00,1.4918,1.4919,1.49155,1.49165,162400000.0
2008-12-12 14:12:00,1.49165,1.4922,1.4914,1.4922,158200000.0
2008-12-12 14:13:00,1.49215,1.4931,1.4917,1.49305,187000000.0
2008-12-12 14:14:00,1.4931,1.49405,1.49215,1.49365,193800000.0
2008-12-12 14:15:00,1.49365,1.49385,1.4933,1.49335,123600000.0
2008-12-12 14:16:00,1.49335,1.4941,1.49245,1.4935,218700000.0
2008-12-12 14:17:00,1.4935,1.4942,1.49265,1.4942,225000000.0
2008-12-12 14:18:00,1.49415,1.49415,1.4931,1.49365,171200000.0
2008-12-12 14:19:00,1.49365,1.49455,1.4936,1.4944,168200000.0
2008-12-12 14:20:00,1.4944,1.49455,1.4943,1.4944,34200000.0
2008-12-12 14:21:00,1.4943,1.49435,1.4935,1.4935,136700000.0
2008-12-12 14:22:00,1.4935,1.49365,1.49315,1.49335,112700000.0
2008-12-12 14:23:00,1.4934,1.49385,1.4934,1.4938,46400000.0
2008-12-12 14:24:00,1.4937,1.49385,1.4936,1.49385,52000000.0
2008-12-12 14:25:00,1.49385,1.4951,1.4936,1.495,136400000.0
2008-12-12 14:26:00,1.495,1.4951,1.49455,1.49465,159000000.0
2008-12-12 14:27:00,1.49475,1.49535,1.4944,1.4949,173700000.0
2008-12-12 14:28:00,1.4949,1.496,1.49485,1.49545,224900000.0
2008-12-12 14:29:00,1.49545,1.4955,1.49495,1.4952,201200000.0
2008-12-12 14:30:00,1.49515,1.49555,1.49495,1.49555,125900000.0
2008-12-12 14:31:00,1.49555,1.49555,1.49505,1.49525,131600000.0
2008-12-12 14:32:00,1.49525,1.4954,1.495,1.49525,83800000.0
2008-12-12 14:33:00,1.4953,1.4964,1.4953,1.4958,187100000.0
2008-12-12 14:34:00,1.4958,1.4958,1.49465,1.49485,176000000.0
2008-12-12 14:35:00,1.49485,1.4949,1.4943,1.4945,220300000.0
2008-12-12 14:36:00,1.4945,1.49455,1.49415,1.49445,162800000.0
2008-12-12 14:37:00,1.49455,1.4946,1.49425,1.4943,65400000.0
2008-12-12 14:38:00,1.49435,1.49445,1.494,1.49415,123600000.0
2008-12-12 14:39:00,1.4939,1.49415,1.49285,1.494,188900000.0
2008-12-12 14:40:00,1.4939,1.4941,1.49345,1.49345,135400000.0
2008-12-12 14:41:00,1.4935,1.494,1.49335,1.494,99600000.0
2008-12-12 14:42:00,1.49395,1.49405,1.49345,1.4938,158800000.0
2008-12-12 14:43:00,1.49385,1.49385,1.4935,1.4937,81400000.0
2008-12-12 14:44:00,1.4937,1.4938,1.49355,1.4937,41400000.0
2008-12-12 14:45:00,1.4938,1.4938,1.49365,1.49365,41200000.0
2008-12-12 14:46:00,1.49365,1.49365,1.49285,1.49285,63000000.0
2008-12-12 14:47:00,1.4929,1.4931,1.4926,1.49265,86400000.0
2008-12-12 14:48:00,1.49265,1.49285,1.49255,1.49265,82400000.0
2008-12-12 14:49:00,1.49255,1.49265,1.49165,1.4919,172800000.0
2008-12-12 14:50:00,1.4919,1.49215,1.49165,1.492,107200000.0
2008-12-12 14:51:00,1.492,1.49205,1.49165,1.4917,96800000.0
2008-12-12 14:52:00,1.49175,1.4925,1.49165,1.4919,193700000.0
2008-12-12 14:53:00,1.49195,1.4933,1.49195,1.493,198400001.0
2008-12-12 14:54:00,1.493,1.4931,1.49195,1.49225,128400000.0
2008-12-12 14:55:00,1.49225,1.49225,1.49195,1.4922,106800000.0
2008-12-12 14:56:00,1.49215,1.4927,1.49155,1.49255,162800000.0
2008-12-12 14:57:00,1.49255,1.49345,1.4922,1.49335,255200000.0
2008-12-12 14:58:00,1.49335,1.4938,1.49335,1.4935,118300000.0
2008-12-12 14:59:00,1.4935,1.4935,1.49305,1.4931,149600000.0
2008-12-12 15:00:00,1.49305,1.4934,1.49305,1.4933,116600000.0
2008-12-12 15:01:00,1.4932,1.4934,1.493,1.49315,145800000.0
2008-12-12 15:02:00,1.49325,1.4933,1.492,1.493,231000000.0
2008-12-12 15:03:00,1.49285,1.49295,1.4921,1.4925,145000000.0
2008-12-12 15:04:00,1.49255,1.49285,1.49225,1.49275,138000000.0
2008-12-12 15:05:00,1.4928,1.49395,1.4928,1.49365,262600000.0
2008-12-12 15:06:00,1.4937,1.49425,1.49285,1.49335,158800000.0
2008-12-12 15:07:00,1.4936,1.49405,1.4926,1.49405,175600000.0
2008-12-12 15:08:00,1.49405,1.4954,1.4939,1.49505,282700000.0
2008-12-12 15:09:00,1.49495,1.49505,1.49385,1.49455,202000000.0
2008-12-12 15:10:00,1.4945,1.495,1.4943,1.4946,227400000.0
2008-12-12 15:11:00,1.4946,1.49475,1.49445,1.49465,105400000.0
2008-12-12 15:12:00,1.49475,1.49505,1.4947,1.49485,161800000.0
2008-12-12 15:13:00,1.49495,1.49495,1.4943,1.4947,210000000.0
2008-12-12 15:14:00,1.4947,1.49585,1.4947,1.49525,231100000.0
2008-12-12 15:15:00,1.4953,1.4953,1.49455,1.4949,164400000.0
2008-12-12 15:16:00,1.4948,1.4956,1.49445,1.49485,201099999.0
2008-12-12 15:17:00,1.49485,1.49605,1.4946,1.49595,161000000.0
2008-12-12 15:18:00,1.49605,1.4961,1.49535,1.49565,178800000.0
2008-12-12 15:19:00,1.49565,1.4958,1.495,1.495,144600000.0
2008-12-12 15:20:00,1.495,1.49655,1.495,1.49635,226400000.0
2008-12-12 15:21:00,1.4964,1.49735,1.4962,1.49665,352600000.0
2008-12-12 15:22:00,1.49665,1.49725,1.49665,1.49695,224400000.0
2008-12-12 15:23:00,1.49695,1.49695,1.49645,1.4968,207200000.0
2008-12-12 15:24:00,1.4966,1.49685,1.4965,1.49665,156600000.0
2008-12-12 15:25:00,1.49665,1.4974,1.4964,1.4973,354800000.0
2008-12-12 15:26:00,1.49735,1.4974,1.4966,1.49665,235600000.0
2008-12-12 15:27:00,1.49665,1.49685,1.4959,1.49605,258200000.0
2008-12-12 15:28:00,1.4961,1.49735,1.4961,1.497,118600000.0
2008-12-12 15:29:00,1.4969,1.4972,1.4966,1.49675,193000000.0
2008-12-12 15:30:00,1.49675,1.49715,1.49625,1.49715,130500000.0
2008-12-12 15:31:00,1.49715,1.4976,1.49695,1.4974,185000000.0
2008-12-12 15:32:00,1.4974,1.49795,1.4971,1.4971,166400000.0
2008-12-12 15:33:00,1.497,1.4975,1.4968,1.4971,156400000.0
2008-12-12 15:34:00,1.497,1.4973,1.49645,1.49645,206600000.0
2008-12-12 15:35:00,1.4964,1.49685,1.49635,1.49665,239200000.0
2008-12-12 15:36:00,1.49675,1.497,1.49645,1.497,203400000.0
2008-12-12 15:37:00,1.497,1.4972,1.49685,1.4971,133600000.0
2008-12-12 15:38:00,1.4971,1.4973,1.49665,1.4967,161200000.0
2008-12-12 15:39:00,1.49675,1.4976,1.49665,1.4976,209400000.0
2008-12-12 15:40:00,1.49755,1.498,1.49735,1.49785,201200000.0
2008-12-12 15:41:00,1.4978,1.49825,1.4978,1.49805,242900000.0
2008-12-12 15:42:00,1.49815,1.49845,1.49805,1.49835,297600000.0
2008-12-12 15:43:00,1.49835,1.49875,1.49805,1.49815,163400000.0
2008-12-12 15:44:00,1.49815,1.4984,1.49815,1.49835,89800000.0
2008-12-12 15:45:00,1.49835,1.4988,1.49835,1.4988,241800000.0
2008-12-12 15:46:00,1.4988,1.4993,1.4988,1.499,163800000.0
2008-12-12 15:47:00,1.499,1.4995,1.49875,1.49935,213400000.0
2008-12-12 15:48:00,1.49935,1.4994,1.49895,1.4992,164100000.0
2008-12-12 15:49:00,1.49925,1.49945,1.4991,1.49925,170000000.0
2008-12-12 15:50:00,1.49925,1.49925,1.49865,1.49875,154000000.0
2008-12-12 15:51:00,1.4988,1.4989,1.49825,1.49875,129600000.0
2008-12-12 15:52:00,1.49875,1.4998,1.4986,1.49965,148200000.0
2008-12-12 15:53:00,1.49965,1.4998,1.4993,1.4995,211000000.0
2008-12-12 15:54:00,1.4995,1.49965,1.4985,1.49945,245000000.0
2008-12-12 15:55:00,1.49945,1.5006,1.4994,1.4996,282300000.0
2008-12-12 15:56:00,1.49945,1.49975,1.499,1.49975,252200000.0
2008-12-12 15:57:00,1.4997,1.5002,1.4991,1.4991,212600000.0
2008-12-12 15:58:00,1.4991,1.4991,1.49845,1.499,195600000.0
2008-12-12 15:59:00,1.499,1.4996,1.4989,1.4989,200300000.0
2008-12-12 16:00:00,1.4989,1.49895,1.4983,1.49885,136400000.0
2008-12-12 16:01:00,1.49885,1.499,1.498,1.49835,254200000.0
2008-12-12 16:02:00,1.49835,1.49925,1.498,1.4981,166300000.0
2008-12-12 16:03:00,1.49825,1.4986,1.49825,1.4983,126800000.0
2008-12-12 16:04:00,1.4983,1.49945,1.4982,1.49945,249800000.0
2008-12-12 16:05:00,1.4994,1.4997,1.4983,1.49945,190500000.0
2008-12-12 16:06:00,1.49945,1.5003,1.49915,1.5003,227800000.0
2008-12-12 16:07:00,1.5004,1.5035,1.5004,1.50255,237400000.0
2008-12-12 16:08:00,1.5021,1.50215,1.5007,1.5009,325100000.0
2008-12-12 16:09:00,1.5009,1.5021,1.5009,1.5015,236800000.0
2008-12-12 16:10:00,1.5015,1.50165,1.501,1.5011,279000000.0
2008-12-12 16:11:00,1.5011,1.50115,1.4978,1.49865,272200000.0
2008-12-12 16:12:00,1.49875,1.5004,1.49875,1.4998,216600000.0
2008-12-12 16:13:00,1.49975,1.50075,1.498,1.49825,269300000.0
2008-12-12 16:14:00,1.49825,1.49965,1.49805,1.4995,157500000.0
2008-12-12 16:15:00,1.4993,1.49975,1.4984,1.49975,334400000.0
2008-12-12 16:16:00,1.49965,1.5,1.4985,1.4985,231600000.0
2008-12-12 16:17:00,1.4985,1.4992,1.49835,1.499,207200000.0
2008-12-12 16:18:00,1.49895,1.49895,1.4983,1.49855,299000000.0
2008-12-12 16:19:00,1.49855,1.499,1.49815,1.4983,264200000.0
2008-12-12 16:20:00,1.49825,1.4985,1.498,1.4985,210600000.0
2008-12-12 16:21:00,1.4985,1.4985,1.4966,1.49805,211700000.0
2008-12-12 16:22:00,1.498,1.4991,1.4978,1.4984,196800000.0
2008-12-12 16:23:00,1.49835,1.4986,1.49815,1.4986,143400000.0
2008-12-12 16:24:00,1.49855,1.4994,1.49855,1.4988,212000000.0
2008-12-12 16:25:00,1.4988,1.49945,1.49865,1.49895,152000000.0
2008-12-12 16:26:00,1.49905,1.49945,1.49775,1.49775,232100000.0
2008-12-12 16:27:00,1.49775,1.49845,1.4974,1.4984,237200000.0
2008-12-12 16:28:00,1.4984,1.49905,1.49615,1.49615,193800000.0
2008-12-12 16:29:00,1.49615,1.49645,1.49555,1.4962,169825000.0
2008-12-12 16:30:00,1.4962,1.4964,1.4952,1.4952,212800000.0
2008-12-12 16:31:00,1.4952,1.49625,1.4943,1.49625,253600000.0
2008-12-12 16:32:00,1.4963,1.4963,1.4954,1.49575,204400000.0
2008-12-12 16:33:00,1.49575,1.4989,1.4956,1.4975,261699999.0
2008-12-12 16:34:00,1.4975,1.49805,1.4966,1.49785,185300000.0
2008-12-12 16:35:00,1.49785,1.4993,1.49775,1.4993,165600000.0
2008-12-12 16:36:00,1.4993,1.4996,1.498,1.49915,159600000.0
2008-12-12 16:37:00,1.49915,1.49965,1.49895,1.4991,207400000.0
2008-12-12 16:38:00,1.4992,1.4996,1.499,1.4994,223200000.0
2008-12-12 16:39:00,1.4993,1.49965,1.499,1.49945,262800000.0
2008-12-12 16:40:00,1.49945,1.5,1.49935,1.49935,301300000.0
2008-12-12 16:41:00,1.4994,1.4994,1.49865,1.49885,184800000.0
2008-12-12 16:42:00,1.49895,1.4998,1.49895,1.4996,172500000.0
2008-12-12 16:43:00,1.49965,1.50035,1.4994,1.50015,296300000.0
2008-12-12 16:44:00,1.5001,1.50085,1.5,1.5002,297600000.0
2008-12-12 16:45:00,1.49985,1.50065,1.49985,1.50045,228200000.0
2008-12-12 16:46:00,1.50045,1.50055,1.49995,1.50055,144800000.0
2008-12-12 16:47:00,1.50055,1.50065,1.50025,1.5006,188200000.0
2008-12-12 16:48:00,1.5005,1.5008,1.4995,1.49985,162400000.0
2008-12-12 16:49:00,1.49995,1.5002,1.49985,1.50005,136600000.0
2008-12-12 16:50:00,1.5001,1.5008,1.5001,1.5005,248600000.0
2008-12-12 16:51:00,1.5006,1.50105,1.4998,1.4999,283200000.0
2008-12-12 16:52:00,1.49985,1.5,1.4992,1.4998,179800000.0
2008-12-12 16:53:00,1.4999,1.5,1.4993,1.4995,155900000.0
2008-12-12 16:54:00,1.4995,1.4997,1.49925,1.49945,95300000.0
2008-12-12 16:55:00,1.49945,1.49985,1.49935,1.4998,153400000.0
2008-12-12 16:56:00,1.49975,1.49985,1.4996,1.4997,155600000.0
2008-12-12 16:57:00,1.4997,1.4999,1.49895,1.49895,90700000.0
2008-12-12 16:58:00,1.49895,1.5002,1.49865,1.5002,173100000.0
2008-12-12 16:59:00,1.5001,1.5008,1.49995,1.5003,249400000.0
2008-12-12 17:00:00,1.5003,1.5007,1.5001,1.5007,95000000.0
2008-12-12 17:01:00,1.50055,1.50055,1.49965,1.49965,146800000.0
2008-12-12 17:02:00,1.4996,1.50015,1.4996,1.50015,135400000.0
2008-12-12 17:03:00,1.5002,1.50045,1.499,1.49925,124600000.0
2008-12-12 17:04:00,1.49925,1.49955,1.49915,1.4993,151400000.0
2008-12-12 17:05:00,1.4993,1.49945,1.499,1.49905,224300000.0
2008-12-12 17:06:00,1.49905,1.4991,1.4983,1.4984,211800000.0
2008-12-12 17:07:00,1.4984,1.4986,1.4979,1.4979,184800000.0
2008-12-12 17:08:00,1.4979,1.4979,1.497,1.497,218400000.0
2008-12-12 17:09:00,1.497,1.49705,1.49515,1.4953,208300000.0
2008-12-12 17:10:00,1.49525,1.4957,1.4938,1.4938,230700000.0
2008-12-12 17:11:00,1.49355,1.4943,1.493,1.49405,226400000.0
2008-12-12 17:12:00,1.49405,1.49415,1.4911,1.49125,247800000.0
2008-12-12 17:13:00,1.49125,1.4921,1.49065,1.49165,225500000.0
2008-12-12 17:14:00,1.49165,1.492,1.49125,1.49145,134400000.0
2008-12-12 17:15:00,1.4914,1.4916,1.4891,1.4892,238100000.0
2008-12-12 17:16:00,1.48905,1.4907,1.4888,1.4907,220100000.0
2008-12-12 17:17:00,1.4907,1.49125,1.49045,1.49105,173100000.0
2008-12-12 17:18:00,1.49115,1.49235,1.4911,1.49215,171400000.0
2008-12-12 17:19:00,1.4922,1.4922,1.4893,1.49025,198800000.0
2008-12-12 17:20:00,1.49025,1.4925,1.49025,1.49195,233600000.0
2008-12-12 17:21:00,1.4917,1.4928,1.4917,1.49255,169800000.0
2008-12-12 17:22:00,1.49265,1.4931,1.4918,1.4927,289000000.0
2008-12-12 17:23:00,1.49235,1.49235,1.4916,1.49215,194800000.0
2008-12-12 17:24:00,1.49215,1.4922,1.4916,1.4917,141400000.0
2008-12-12 17:25:00,1.4916,1.4918,1.4903,1.4906,198400000.0
2008-12-12 17:26:00,1.49055,1.4915,1.49055,1.4915,179000000.0
2008-12-12 17:27:00,1.4915,1.4919,1.49065,1.4913,265300000.0
2008-12-12 17:28:00,1.49125,1.4931,1.49105,1.49305,222000000.0
2008-12-12 17:29:00,1.49265,1.49405,1.49245,1.4934,275900000.0
2008-12-12 17:30:00,1.4934,1.49375,1.49285,1.49335,200400000.0
2008-12-12 17:31:00,1.49345,1.4935,1.493,1.4931,198800000.0
2008-12-12 17:32:00,1.4931,1.49325,1.49255,1.4932,207800000.0
2008-12-12 17:33:00,1.4931,1.4932,1.49225,1.49285,200800000.0
2008-12-12 17:34:00,1.49285,1.49285,1.49155,1.49205,200200000.0
2008-12-12 17:35:00,1.49215,1.49225,1.49135,1.49225,220800000.0
2008-12-12 17:36:00,1.4923,1.4932,1.4917,1.4932,293300000.0
2008-12-12 17:37:00,1.4932,1.494,1.49285,1.49395,311400000.0
2008-12-12 17:38:00,1.49395,1.4944,1.4934,1.4937,247999999.0
2008-12-12 17:39:00,1.4937,1.4937,1.4926,1.49345,179900000.0
2008-12-12 17:40:00,1.4935,1.4939,1.49255,1.4933,181100000.0
2008-12-12 17:41:00,1.49295,1.4936,1.49255,1.493,240100000.0
2008-12-12 17:42:00,1.493,1.49315,1.49195,1.4921,185800000.0
2008-12-12 17:43:00,1.4921,1.4924,1.49185,1.49215,266200000.0
2008-12-12 17:44:00,1.49205,1.4928,1.49135,1.49235,305400000.0
2008-12-12 17:45:00,1.49225,1.49235,1.4915,1.49195,262100000.0
2008-12-12 17:46:00,1.49195,1.4922,1.49175,1.4919,211000000.0
2008-12-12 17:47:00,1.4919,1.49215,1.4913,1.49155,288200000.0
2008-12-12 17:48:00,1.49155,1.4931,1.49135,1.4928,218400000.0
2008-12-12 17:49:00,1.4928,1.4928,1.49175,1.4922,204600000.0
2008-12-12 17:50:00,1.4923,1.49255,1.4919,1.492,268900000.0
2008-12-12 17:51:00,1.4921,1.4921,1.49105,1.4915,276800000.0
2008-12-12 17:52:00,1.49155,1.4927,1.49145,1.4922,235800000.0
2008-12-12 17:53:00,1.49215,1.4932,1.49215,1.49265,185200000.0
2008-12-12 17:54:00,1.4927,1.493,1.4926,1.49285,143800000.0
2008-12-12 17:55:00,1.4929,1.49405,1.4929,1.49355,187800000.0
2008-12-12 17:56:00,1.49355,1.49355,1.4928,1.4928,209600000.0
2008-12-12 17:57:00,1.49285,1.49285,1.4923,1.49265,188200000.0
2008-12-12 17:58:00,1.49265,1.4927,1.4915,1.4915,128400000.0
2008-12-12 17:59:00,1.4915,1.49255,1.49105,1.49215,234600000.0
2008-12-12 18:00:00,1.4922,1.49265,1.4919,1.49245,264800001.0
2008-12-12 18:01:00,1.4925,1.4932,1.49195,1.49205,292600000.0
2008-12-12 18:02:00,1.49205,1.49215,1.49135,1.49135,246000000.0
2008-12-12 18:03:00,1.4913,1.4922,1.4912,1.492,270900000.0
2008-12-12 18:04:00,1.4921,1.4921,1.4893,1.4901,272600000.0
2008-12-12 18:05:00,1.49015,1.4902,1.48875,1.48885,318900000.0
2008-12-12 18:06:00,1.48885,1.48935,1.4887,1.48935,354200000.0
2008-12-12 18:07:00,1.48935,1.48995,1.4886,1.4887,331600000.0
2008-12-12 18:08:00,1.4887,1.4891,1.48845,1.48905,197200000.0
2008-12-12 18:09:00,1.48905,1.48985,1.4888,1.48945,320000000.0
2008-12-12 18:10:00,1.4895,1.4905,1.48945,1.49025,388800001.0
2008-12-12 18:11:00,1.4903,1.4904,1.48925,1.48925,265800000.0
2008-12-12 18:12:00,1.48905,1.4896,1.4886,1.4888,248400000.0
2008-12-12 18:13:00,1.4888,1.4888,1.487,1.48705,190300000.0
2008-12-12 18:14:00,1.48705,1.4875,1.487,1.48735,184400000.0
2008-12-12 18:15:00,1.4874,1.4875,1.48705,1.48715,115000000.0
2008-12-12 18:16:00,1.4872,1.4875,1.4867,1.4867,205200000.0
2008-12-12 18:17:00,1.4867,1.48675,1.486,1.486,183200000.0
2008-12-12 18:18:00,1.48605,1.4861,1.48295,1.48295,266700000.0
2008-12-12 18:19:00,1.48305,1.48305,1.4814,1.4819,237200000.0
2008-12-12 18:20:00,1.482,1.48305,1.48195,1.48305,229400000.0
2008-12-12 18:21:00,1.48305,1.4842,1.4825,1.4842,234200000.0
2008-12-12 18:22:00,1.48415,1.48455,1.48355,1.4836,197300000.0
2008-12-12 18:23:00,1.48345,1.48345,1.48225,1.48285,360000001.0
2008-12-12 18:24:00,1.48285,1.483,1.4827,1.4828,222400000.0
2008-12-12 18:25:00,1.48285,1.48365,1.4828,1.48365,191600000.0
2008-12-12 18:26:00,1.48365,1.4844,1.4835,1.4843,157400000.0
2008-12-12 18:27:00,1.4843,1.48445,1.4838,1.48395,171400000.0
2008-12-12 18:28:00,1.4839,1.48475,1.4838,1.48405,178600000.0
2008-12-12 18:29:00,1.48405,1.4844,1.48395,1.4841,127800000.0
2008-12-12 18:30:00,1.48415,1.48415,1.4829,1.4831,256800000.0
2008-12-12 18:31:00,1.48305,1.4831,1.4822,1.4823,292300000.0
2008-12-12 18:32:00,1.4823,1.4832,1.4823,1.483,212600000.0
2008-12-12 18:33:00,1.4826,1.4832,1.4826,1.4832,237400000.0
2008-12-12 18:34:00,1.4831,1.4834,1.4823,1.4833,293000000.0
2008-12-12 18:35:00,1.48345,1.4835,1.48305,1.4835,154100000.0
2008-12-12 18:36:00,1.48345,1.48355,1.48275,1.48275,127800000.0
2008-12-12 18:37:00,1.48275,1.48325,1.4825,1.48325,283000000.0
2008-12-12 18:38:00,1.4833,1.4834,1.48165,1.4823,183900000.0
2008-12-12 18:39:00,1.4823,1.4833,1.4823,1.4832,164800000.0
2008-12-12 18:40:00,1.4832,1.4838,1.4831,1.4836,290200000.0
2008-12-12 18:41:00,1.4837,1.48455,1.4835,1.4842,194700000.0
2008-12-12 18:42:00,1.48425,1.48475,1.48425,1.4844,220800000.0
2008-12-12 18:43:00,1.4844,1.4845,1.48355,1.48395,167600000.0
2008-12-12 18:44:00,1.48395,1.48435,1.48395,1.48435,119600000.0
2008-12-12 18:45:00,1.48435,1.4846,1.4842,1.4844,263600000.0
2008-12-12 18:46:00,1.48445,1.48485,1.48445,1.4846,134200000.0
2008-12-12 18:47:00,1.4846,1.48465,1.4844,1.4844,71900000.0
2008-12-12 18:48:00,1.4846,1.4847,1.4843,1.48455,161600000.0
2008-12-12 18:49:00,1.4846,1.48645,1.48435,1.4853,205000000.0
2008-12-12 18:50:00,1.48545,1.48755,1.48485,1.48705,271900000.0
2008-12-12 18:51:00,1.48705,1.4874,1.48675,1.4874,190400000.0
2008-12-12 18:52:00,1.48725,1.48845,1.48705,1.48725,230900000.0
2008-12-12 18:53:00,1.48725,1.4874,1.4867,1.48685,219800000.0
2008-12-12 18:54:00,1.48685,1.48685,1.48605,1.4863,186450000.0
2008-12-12 18:55:00,1.4863,1.4867,1.4862,1.48645,104800000.0
2008-12-12 18:56:00,1.48635,1.4867,1.48635,1.4864,98800000.0
2008-12-12 18:57:00,1.4864,1.4865,1.4857,1.4865,123800000.0
2008-12-12 18:58:00,1.4863,1.48695,1.48625,1.48685,165400000.0
2008-12-12 18:59:00,1.4868,1.4875,1.4866,1.4871,173200000.0
2008-12-12 19:00:00,1.48705,1.48775,1.4867,1.48715,149600000.0
2008-12-12 19:01:00,1.48715,1.4875,1.48635,1.48635,213700000.0
2008-12-12 19:02:00,1.48665,1.4871,1.4857,1.4871,189700000.0
2008-12-12 19:03:00,1.48715,1.48715,1.4863,1.4867,152800000.0
2008-12-12 19:04:00,1.487,1.4875,1.48695,1.48735,149800000.0
2008-12-12 19:05:00,1.48735,1.4885,1.4871,1.48835,117000000.0
2008-12-12 19:06:00,1.48845,1.48845,1.487,1.4873,132600000.0
2008-12-12 19:07:00,1.4875,1.48855,1.48735,1.488,137900000.0
2008-12-12 19:08:00,1.488,1.48865,1.4878,1.4882,86400000.0
2008-12-12 19:09:00,1.48825,1.48845,1.4876,1.48845,130100000.0
2008-12-12 19:10:00,1.4885,1.49015,1.4883,1.4901,144000000.0
2008-12-12 19:11:00,1.4901,1.491,1.49,1.491,145000000.0
2008-12-12 19:12:00,1.4911,1.49125,1.49025,1.4906,234800000.0
2008-12-12 19:13:00,1.4906,1.49195,1.49035,1.49115,189200000.0
2008-12-12 19:14:00,1.49115,1.49115,1.4901,1.4905,204000000.0
2008-12-12 19:15:00,1.49055,1.4907,1.48995,1.48995,132200000.0
2008-12-12 19:16:00,1.4899,1.48995,1.48935,1.4895,95800000.0
2008-12-12 19:17:00,1.4896,1.49045,1.48955,1.4904,52400000.0
2008-12-12 19:18:00,1.4904,1.4914,1.4904,1.49125,68400000.0
2008-12-12 19:19:00,1.4912,1.4933,1.4912,1.49275,116600000.0
2008-12-12 19:20:00,1.4928,1.4928,1.49235,1.49235,98800000.0
2008-12-12 19:21:00,1.49235,1.4925,1.49175,1.49185,84800000.0
2008-12-12 19:22:00,1.49185,1.49205,1.4916,1.49205,100200000.0
2008-12-12 19:23:00,1.49205,1.4928,1.49205,1.49275,87400000.0
2008-12-12 19:24:00,1.4926,1.4928,1.49235,1.4927,79200000.0
2008-12-12 19:25:00,1.4927,1.4928,1.49225,1.49235,54000000.0
2008-12-12 19:26:00,1.49225,1.49235,1.492,1.49215,52600000.0
2008-12-12 19:27:00,1.49225,1.4924,1.4916,1.4917,75200000.0
2008-12-12 19:28:00,1.49175,1.49175,1.4891,1.49015,137200000.0
2008-12-12 19:29:00,1.49025,1.49035,1.48985,1.4902,43200000.0
2008-12-12 19:30:00,1.49025,1.49025,1.4898,1.49015,73800000.0
2008-12-12 19:31:00,1.4902,1.4909,1.4902,1.49035,104600000.0
2008-12-12 19:32:00,1.49045,1.4908,1.49045,1.49065,49000000.0
2008-12-12 19:33:00,1.49065,1.4909,1.49055,1.4907,39800000.0
2008-12-12 19:34:00,1.4906,1.49075,1.49055,1.4907,45200000.0
2008-12-12 19:35:00,1.4908,1.49105,1.4906,1.491,57200000.0
2008-12-12 19:36:00,1.491,1.4936,1.491,1.49355,150900000.0
2008-12-12 19:37:00,1.4935,1.4945,1.4935,1.4945,132400000.0
2008-12-12 19:38:00,1.4946,1.495,1.49395,1.49395,220900000.0
2008-12-12 19:39:00,1.4939,1.49435,1.49355,1.49355,222300000.0
2008-12-12 19:40:00,1.49355,1.4937,1.49255,1.49255,123600000.0
2008-12-12 19:41:00,1.4926,1.4926,1.49145,1.49155,86400000.0
2008-12-12 19:42:00,1.4916,1.49295,1.49155,1.4928,131500000.0
2008-12-12 19:43:00,1.49295,1.4936,1.49295,1.4936,113200000.0
2008-12-12 19:44:00,1.49375,1.4939,1.4935,1.4939,56300000.0
2008-12-12 19:45:00,1.4938,1.49405,1.49345,1.4938,103100000.0
2008-12-12 19:46:00,1.4937,1.49385,1.4931,1.4933,114400000.0
2008-12-12 19:47:00,1.49325,1.49455,1.49305,1.49425,84000000.0
2008-12-12 19:48:00,1.49415,1.4943,1.4934,1.4934,129700000.0
2008-12-12 19:49:00,1.49355,1.4937,1.49295,1.49295,66200000.0
2008-12-12 19:50:00,1.49295,1.4934,1.49295,1.4934,19600000.0
2008-12-12 19:51:00,1.49345,1.49345,1.4931,1.49345,27800000.0
2008-12-12 19:52:00,1.49345,1.49345,1.49315,1.4932,25200000.0
2008-12-12 19:53:00,1.4932,1.4932,1.49265,1.49285,74000000.0
2008-12-12 19:54:00,1.49295,1.4938,1.4929,1.4938,70400000.0
2008-12-12 19:55:00,1.49375,1.49425,1.4931,1.49415,96800000.0
2008-12-12 19:56:00,1.49405,1.49415,1.49335,1.4939,109800000.0
2008-12-12 19:57:00,1.494,1.494,1.49335,1.4935,130600000.0
2008-12-12 19:58:00,1.49355,1.4937,1.4932,1.4932,75200000.0
2008-12-12 19:59:00,1.49325,1.4937,1.49295,1.49295,68200000.0
2008-12-12 20:00:00,1.49305,1.49325,1.4929,1.49295,61600000.0
2008-12-12 20:01:00,1.49295,1.49305,1.4926,1.4928,103200000.0
2008-12-12 20:02:00,1.4928,1.4928,1.49255,1.49265,28600000.0
2008-12-12 20:03:00,1.49265,1.493,1.4926,1.493,68200000.0
2008-12-12 20:04:00,1.49305,1.4932,1.49285,1.4929,43600000.0
2008-12-12 20:05:00,1.4929,1.49305,1.49275,1.4928,65200000.0
2008-12-12 20:06:00,1.49285,1.4929,1.49275,1.49275,22000000.0
2008-12-12 20:07:00,1.4927,1.49275,1.49265,1.49275,18800000.0
2008-12-12 20:08:00,1.4927,1.49275,1.49265,1.49275,28400000.0
2008-12-12 20:09:00,1.49265,1.49305,1.49265,1.493,44600000.0
2008-12-12 20:10:00,1.493,1.4931,1.4923,1.49255,152800000.0
2008-12-12 20:11:00,1.4925,1.493,1.4922,1.4925,134000000.0
2008-12-12 20:12:00,1.49255,1.4926,1.4922,1.4923,170400000.0
2008-12-12 20:13:00,1.49235,1.49255,1.49225,1.49255,93000000.0
2008-12-12 20:14:00,1.4925,1.4928,1.4922,1.4924,55000000.0
2008-12-12 20:15:00,1.4924,1.4928,1.49175,1.4928,127200000.0
2008-12-12 20:16:00,1.49275,1.49345,1.49265,1.493,184200000.0
2008-12-12 20:17:00,1.4932,1.4933,1.4932,1.4933,25800000.0
2008-12-12 20:18:00,1.4933,1.4937,1.4932,1.4934,51800000.0
2008-12-12 20:19:00,1.4934,1.4934,1.4933,1.4934,40400000.0
2008-12-12 20:20:00,1.4934,1.4934,1.4932,1.49335,34600000.0
2008-12-12 20:21:00,1.4934,1.49365,1.4931,1.49315,59400000.0
2008-12-12 20:22:00,1.49315,1.49315,1.49275,1.49275,139000000.0
2008-12-12 20:23:00,1.49285,1.49285,1.4928,1.49285,26000000.0
2008-12-12 20:24:00,1.49285,1.4929,1.49275,1.49275,30600000.0
2008-12-12 20:25:00,1.4929,1.4931,1.4928,1.4928,24000000.0
2008-12-12 20:26:00,1.4928,1.4932,1.4928,1.49295,13400000.0
2008-12-12 20:27:00,1.49305,1.49305,1.4926,1.4926,27200000.0
2008-12-12 20:28:00,1.4926,1.4926,1.49255,1.49255,47600000.0
2008-12-12 20:29:00,1.49255,1.49255,1.4925,1.4925,66000000.0
2008-12-12 20:30:00,1.4925,1.4927,1.4925,1.49255,36200000.0
2008-12-12 20:31:00,1.4926,1.49265,1.49255,1.49265,20800000.0
2008-12-12 20:32:00,1.4926,1.4926,1.49215,1.4922,72100000.0
2008-12-12 20:33:00,1.4922,1.49225,1.4922,1.4922,27600000.0
2008-12-12 20:34:00,1.49225,1.49225,1.4922,1.49225,22800000.0
2008-12-12 20:35:00,1.49225,1.49225,1.49185,1.49195,63300000.0
2008-12-12 20:36:00,1.49205,1.49215,1.49205,1.49205,12800000.0
2008-12-12 20:37:00,1.49195,1.4927,1.49195,1.4925,90000000.0
2008-12-12 20:38:00,1.49245,1.49275,1.49235,1.4926,39200000.0
2008-12-12 20:39:00,1.4926,1.4926,1.49205,1.49225,120500000.0
2008-12-12 20:40:00,1.49225,1.49225,1.49165,1.4918,82400000.0
2008-12-12 20:41:00,1.4918,1.492,1.49155,1.4916,84200000.0
2008-12-12 20:42:00,1.4916,1.4922,1.4916,1.49215,79600000.0
2008-12-12 20:43:00,1.4922,1.49255,1.4922,1.49255,65000000.0
2008-12-12 20:44:00,1.49255,1.49255,1.49215,1.4924,71200000.0
2008-12-12 20:45:00,1.4924,1.49255,1.49235,1.4924,30400000.0
2008-12-12 20:46:00,1.4924,1.493,1.4923,1.493,107000000.0
2008-12-12 20:47:00,1.493,1.493,1.4915,1.49185,142300000.0
2008-12-12 20:48:00,1.49185,1.49195,1.4918,1.4918,29600000.0
2008-12-12 20:49:00,1.4918,1.4918,1.4918,1.4918,8000000.0
2008-12-12 20:50:00,1.4917,1.4917,1.49045,1.49045,91400000.0
2008-12-12 20:51:00,1.4905,1.4907,1.4895,1.48965,150000000.0
2008-12-12 20:52:00,1.4896,1.4908,1.48895,1.49075,132400000.0
2008-12-12 20:53:00,1.49075,1.4913,1.4904,1.4904,73200000.0
2008-12-12 20:54:00,1.4904,1.4911,1.4901,1.4911,80000000.0
2008-12-12 20:55:00,1.4911,1.4911,1.4906,1.4906,19200000.0
2008-12-12 20:56:00,1.49085,1.491,1.4904,1.4904,30000000.0
2008-12-12 20:57:00,1.49045,1.49105,1.49035,1.49085,60800000.0
2008-12-12 20:58:00,1.4908,1.4917,1.49075,1.4913,89000000.0
2008-12-12 20:59:00,1.4915,1.49175,1.49135,1.4916,32000000.0
2008-12-12 21:00:00,1.4914,1.49195,1.4914,1.4919,65400000.0
2008-12-12 21:01:00,1.4919,1.49195,1.49175,1.4918,40200000.0
2008-12-12 21:02:00,1.4918,1.4918,1.49145,1.49145,38400000.0
2008-12-12 21:03:00,1.49145,1.4917,1.49145,1.4917,30000000.0
2008-12-12 21:04:00,1.49175,1.49175,1.4914,1.49155,22800000.0
2008-12-12 21:05:00,1.49165,1.4917,1.49105,1.4913,78000000.0
2008-12-12 21:06:00,1.4914,1.4916,1.49125,1.49125,37600000.0
2008-12-12 21:07:00,1.49125,1.49145,1.49125,1.49145,37600000.0
2008-12-12 21:08:00,1.4915,1.49165,1.4911,1.4911,88300000.0
2008-12-12 21:09:00,1.49125,1.4915,1.4912,1.4914,127800000.0
2008-12-12 21:10:00,1.4914,1.4915,1.49125,1.4915,49400000.0
2008-12-12 21:11:00,1.49165,1.49195,1.4916,1.4919,41800000.0
2008-12-12 21:12:00,1.49185,1.4923,1.4917,1.49215,111600002.0
2008-12-12 21:13:00,1.49215,1.4926,1.49195,1.49235,119000000.0
2008-12-12 21:14:00,1.4924,1.4927,1.49185,1.49235,109100000.0
2008-12-12 21:15:00,1.4923,1.4926,1.4923,1.4926,33000000.0
2008-12-12 21:16:00,1.4926,1.4934,1.4926,1.4931,53200000.0
2008-12-12 21:17:00,1.49315,1.4942,1.49315,1.49415,127400000.0
2008-12-12 21:18:00,1.4942,1.4942,1.49355,1.49385,49000000.0
2008-12-12 21:19:00,1.49385,1.49385,1.49275,1.49275,117600000.0
2008-12-12 21:20:00,1.4929,1.49355,1.4926,1.49355,174941000.0
2008-12-12 21:21:00,1.49345,1.4941,1.4929,1.49375,112700000.0
2008-12-12 21:22:00,1.49355,1.4938,1.49355,1.4936,17600000.0
2008-12-12 21:23:00,1.4936,1.49385,1.49355,1.4936,44200000.0
2008-12-12 21:24:00,1.4936,1.494,1.49355,1.4938,57400000.0
2008-12-12 21:25:00,1.4938,1.49435,1.4938,1.49395,33000000.0
2008-12-12 21:26:00,1.49395,1.49405,1.4938,1.49385,22200000.0
2008-12-12 21:27:00,1.4939,1.4942,1.49385,1.49415,15800000.0
2008-12-12 21:28:00,1.4941,1.49415,1.4939,1.49405,26400000.0
2008-12-12 21:29:00,1.4942,1.4952,1.49405,1.4952,77400000.0
2008-12-12 21:30:00,1.495,1.4952,1.495,1.49505,31800000.0
2008-12-12 21:31:00,1.49505,1.4952,1.4939,1.4939,49200000.0
2008-12-12 21:32:00,1.49395,1.4952,1.49355,1.4951,195200000.0
2008-12-12 21:33:00,1.49515,1.49545,1.4944,1.49445,115500000.0
2008-12-12 21:34:00,1.49445,1.49505,1.49435,1.49435,52000000.0
2008-12-12 21:35:00,1.4944,1.4956,1.49435,1.4955,95000000.0
2008-12-12 21:36:00,1.49535,1.4965,1.4952,1.4965,71800000.0
2008-12-12 21:37:00,1.49635,1.49705,1.496,1.4962,88400000.0
2008-12-12 21:38:00,1.49625,1.4964,1.4962,1.49635,18000000.0
2008-12-12 21:39:00,1.49645,1.49645,1.49635,1.4964,30000000.0
2008-12-12 21:40:00,1.4965,1.49725,1.4965,1.497,62200000.0
2008-12-12 21:41:00,1.4971,1.49755,1.49685,1.49715,96000000.0
2008-12-12 21:42:00,1.49715,1.4975,1.4966,1.4971,115200000.0
2008-12-12 21:43:00,1.49725,1.4973,1.4972,1.4972,26200000.0
2008-12-12 21:44:00,1.4972,1.4972,1.4965,1.4965,19800000.0
2008-12-12 21:45:00,1.49635,1.49725,1.49555,1.49725,115600000.0
2008-12-12 21:46:00,1.49725,1.4973,1.49525,1.4959,90200000.0
2008-12-12 21:47:00,1.4959,1.4968,1.49565,1.4965,77000000.0
2008-12-12 21:48:00,1.4965,1.4965,1.49625,1.49625,26600000.0
2008-12-12 21:49:00,1.49625,1.4965,1.49625,1.4965,27000000.0
2008-12-12 21:50:00,1.49645,1.49745,1.49645,1.49745,65600000.0
2008-12-12 21:51:00,1.4975,1.49765,1.4971,1.4975,90600000.0
2008-12-12 21:52:00,1.4975,1.49755,1.4972,1.4973,29600000.0
2008-12-12 21:53:00,1.4973,1.4978,1.4973,1.49765,54000000.0
2008-12-12 21:54:00,1.49775,1.49785,1.4976,1.4976,60400000.0
2008-12-12 21:55:00,1.4976,1.4976,1.49695,1.4972,49400000.0
2008-12-12 21:56:00,1.4972,1.49725,1.4969,1.4971,19000000.0
2008-12-12 21:57:00,1.4971,1.4971,1.49695,1.49695,16000000.0
2008-12-12 21:58:00,1.49685,1.4971,1.4967,1.49675,66600000.0
2008-12-12 21:59:00,1.4968,1.49715,1.49665,1.4971,81300000.0
2008-12-12 22:00:00,1.49695,1.4975,1.49675,1.4975,73800000.0
2008-12-12 22:01:00,1.4975,1.4979,1.49725,1.4977,64200000.0
2008-12-12 22:02:00,1.4977,1.49785,1.4977,1.4978,76400000.0
2008-12-12 22:03:00,1.4978,1.4979,1.49755,1.49755,76400000.0
2008-12-12 22:04:00,1.4975,1.49795,1.4975,1.4979,98300000.0
2008-12-12 22:05:00,1.4979,1.4979,1.49745,1.4978,66800000.0
2008-12-12 22:06:00,1.4978,1.4978,1.4977,1.4977,51600000.0
2008-12-12 22:07:00,1.4977,1.4977,1.4973,1.49735,67400000.0
2008-12-12 22:08:00,1.4973,1.4973,1.4968,1.4968,67400000.0
2008-12-12 22:09:00,1.4968,1.49685,1.4966,1.49665,42400000.0
2008-12-12 22:10:00,1.49665,1.49685,1.49665,1.49685,83900000.0
2008-12-12 22:11:00,1.49685,1.49685,1.49675,1.49675,89600000.0
2008-12-12 22:12:00,1.49675,1.4968,1.49675,1.4968,87000000.0
2008-12-12 22:13:00,1.4968,1.4968,1.4957,1.4959,99700000.0
2008-12-12 22:14:00,1.4959,1.4966,1.4956,1.49605,95400000.0
2008-12-12 22:15:00,1.49615,1.4969,1.496,1.49675,59400000.0
2008-12-12 22:16:00,1.4968,1.49735,1.49675,1.49735,28200000.0
2008-12-12 22:17:00,1.4974,1.4976,1.49725,1.4975,25800000.0
2008-12-12 22:18:00,1.49745,1.49825,1.49725,1.4982,72000000.0
2008-12-12 22:19:00,1.49825,1.49875,1.4982,1.4987,103600000.0
2008-12-12 22:20:00,1.49875,1.49875,1.4984,1.4986,93200000.0
2008-12-12 22:21:00,1.4986,1.49875,1.4986,1.49875,22200000.0
2008-12-12 22:22:00,1.49875,1.49875,1.4982,1.4984,51800000.0
2008-12-12 22:23:00,1.4984,1.4984,1.498,1.4982,44800000.0
2008-12-12 22:24:00,1.4982,1.49825,1.49805,1.4982,26200000.0
2008-12-12 22:25:00,1.49825,1.49835,1.4981,1.4981,31800000.0
2008-12-12 22:26:00,1.4981,1.4982,1.4981,1.4981,16800000.0
2008-12-12 22:27:00,1.4982,1.4982,1.4981,1.4982,11200000.0
2008-12-12 22:28:00,1.4982,1.4982,1.4981,1.4981,22400000.0
2008-12-12 22:29:00,1.4981,1.49825,1.4981,1.49825,21600000.0
2008-12-12 22:30:00,1.49825,1.49825,1.4982,1.4982,9600000.0
2008-12-12 22:31:00,1.49805,1.4982,1.49805,1.49815,7800000.0
2008-12-12 22:32:00,1.49815,1.49815,1.4975,1.4975,32600000.0
2008-12-12 22:33:00,1.49755,1.49755,1.49755,1.49755,22400000.0
2008-12-12 22:34:00,1.4978,1.4983,1.4977,1.4981,123699998.0
2008-12-12 22:35:00,1.49805,1.4982,1.4975,1.49805,63500000.0
2008-12-12 22:36:00,1.49805,1.4981,1.49795,1.498,25600000.0
2008-12-12 22:37:00,1.498,1.49825,1.4979,1.4979,12400000.0
2008-12-12 22:38:00,1.498,1.49815,1.498,1.498,14400000.0
2008-12-12 22:39:00,1.498,1.4982,1.498,1.4982,18800000.0
2008-12-12 22:40:00,1.4982,1.49825,1.4982,1.49825,24200000.0
2008-12-12 22:41:00,1.4983,1.4983,1.4983,1.4983,2000000.0
2008-12-12 22:42:00,1.4982,1.49845,1.4982,1.49845,10400000.0
2008-12-12 22:43:00,1.49845,1.49845,1.49845,1.49845,22800000.0
2008-12-12 22:44:00,1.49845,1.4985,1.4984,1.49845,15600000.0
2008-12-12 22:45:00,1.49825,1.49845,1.49825,1.4984,5000000.0
2008-12-12 22:46:00,1.49805,1.49815,1.49805,1.49815,3200000.0
2008-12-12 22:47:00,1.4982,1.49835,1.49805,1.49805,50600000.0
2008-12-12 22:48:00,1.498,1.498,1.49765,1.49765,19800000.0
2008-12-12 22:49:00,1.49765,1.49765,1.49715,1.49765,37600000.0
2008-12-12 22:50:00,1.4977,1.4977,1.4977,1.4977,2000000.0
2008-12-12 22:51:00,1.4977,1.4977,1.497,1.4971,42400000.0
2008-12-12 22:52:00,1.4971,1.4971,1.49695,1.49695,8000000.0
2008-12-12 22:53:00,1.497,1.4973,1.497,1.4971,10600000.0
2008-12-12 22:54:00,1.497,1.4972,1.49655,1.4972,26400000.0
2008-12-12 22:55:00,1.4972,1.4972,1.49675,1.49675,21400000.0
2008-12-12 22:56:00,1.4969,1.4969,1.4962,1.49645,47000000.0
2008-12-12 22:57:00,1.49645,1.49675,1.496,1.4962,103400001.0
2008-12-12 22:58:00,1.49615,1.49625,1.4951,1.4951,65000000.0
2008-12-12 22:59:00,1.4952,1.4953,1.49405,1.49485,149800000.0
2008-12-12 23:00:00,1.4948,1.4948,1.4942,1.49425,57400000.0
2008-12-12 23:01:00,1.49435,1.4944,1.49345,1.4943,184000000.0
2008-12-12 23:02:00,1.4943,1.4943,1.4939,1.494,43200000.0
2008-12-12 23:03:00,1.494,1.494,1.49305,1.49355,180000000.0
2008-12-12 23:04:00,1.4935,1.49385,1.49305,1.4934,138000000.0
2008-12-12 23:05:00,1.49325,1.49335,1.4924,1.4933,141400000.0
2008-12-12 23:06:00,1.4933,1.49385,1.49325,1.4935,37200000.0
2008-12-12 23:07:00,1.4937,1.49475,1.4937,1.4943,153200000.0
2008-12-12 23:08:00,1.49445,1.4947,1.49445,1.4947,32000000.0
2008-12-12 23:09:00,1.49475,1.49475,1.49445,1.49445,22400000.0
2008-12-12 23:10:00,1.4945,1.49455,1.4942,1.4944,16000000.0
2008-12-12 23:11:00,1.4944,1.4946,1.4944,1.4946,32000000.0
2008-12-12 23:12:00,1.4946,1.4946,1.49445,1.49445,24000000.0
2008-12-12 23:13:00,1.49445,1.49455,1.49445,1.49445,21000000.0
2008-12-12 23:14:00,1.49445,1.49445,1.49435,1.4944,35200000.0
2008-12-12 23:15:00,1.49445,1.4945,1.4944,1.4945,6400000.0
2008-12-12 23:16:00,1.49455,1.49465,1.49445,1.49465,86800000.0
2008-12-12 23:17:00,1.49465,1.4956,1.4946,1.4952,78200000.0
2008-12-12 23:18:00,1.4961,1.49715,1.496,1.4969,75400000.0
2008-12-12 23:19:00,1.49685,1.49685,1.4963,1.4963,58200000.0
2008-12-12 23:20:00,1.4963,1.4966,1.49595,1.4963,92800000.0
2008-12-12 23:21:00,1.496,1.4963,1.49595,1.49595,16000000.0
2008-12-12 23:22:00,1.4959,1.496,1.4959,1.49595,15200000.0
2008-12-12 23:23:00,1.49585,1.49595,1.49585,1.4959,17600000.0
2008-12-12 23:24:00,1.49595,1.496,1.49595,1.496,3200000.0
2008-12-12 23:25:00,1.49545,1.49592,1.49545,1.49573,39200000.0
2008-12-12 23:26:00,1.49545,1.49565,1.49533,1.4954,30000000.0
2008-12-12 23:27:00,1.496,1.496,1.496,1.496,9400000.0
2008-12-12 23:28:00,1.49566,1.49587,1.49536,1.4954,112200000.0
2008-12-12 23:29:00,1.49556,1.49564,1.49548,1.49564,37800000.0
2008-12-12 23:30:00,1.49572,1.49598,1.49554,1.49554,16600000.0
2008-12-12 23:31:00,1.49573,1.49575,1.4955,1.49553,19600000.0
2008-12-12 23:32:00,1.49557,1.49579,1.49557,1.49559,10000000.0
2008-12-12 23:33:00,1.49555,1.49618,1.49547,1.49572,21200000.0
2008-12-12 23:34:00,1.496,1.4963,1.49595,1.4963,34200000.0
2008-12-12 23:35:00,1.4963,1.4965,1.4963,1.4965,22400000.0
2008-12-12 23:36:00,1.49645,1.49645,1.49615,1.4963,41600000.0
2008-12-12 23:37:00,1.4963,1.49645,1.49615,1.49615,44800000.0
2008-12-12 23:38:00,1.49615,1.49615,1.49545,1.49555,18800000.0
2008-12-12 23:39:00,1.49537,1.49539,1.49527,1.49528,108800000.0
2008-12-12 23:40:00,1.4956,1.4956,1.4956,1.4956,1000000.0
2008-12-12 23:41:00,1.49555,1.4956,1.49555,1.4956,4600000.0
2008-12-12 23:42:00,1.4956,1.4956,1.4956,1.4956,1000000.0
2008-12-12 23:43:00,1.49585,1.4959,1.49565,1.4959,9600000.0
2008-12-12 23:44:00,1.4959,1.496,1.4959,1.496,4800000.0
2008-12-12 23:45:00,1.49565,1.49565,1.49565,1.49565,1600000.0
2008-12-12 23:46:00,1.4957,1.4957,1.4957,1.4957,1600000.0
2008-12-12 23:47:00,1.49549,1.49558,1.49528,1.49528,120000000.0
2008-12-12 23:48:00,1.4957,1.4959,1.4955,1.4955,14600000.0
2008-12-12 23:49:00,1.49585,1.49615,1.49585,1.49615,10400000.0
2008-12-12 23:50:00,1.49615,1.49615,1.4961,1.4961,12800000.0
2008-12-12 23:51:00,1.49615,1.49615,1.4949,1.49505,14400000.0
2008-12-12 23:52:00,1.4951,1.4954,1.4951,1.4954,8800000.0
2008-12-12 23:53:00,1.4956,1.4956,1.4956,1.4956,5600000.0
2008-12-12 23:54:00,1.4957,1.496,1.4954,1.4958,81200000.0
2008-12-12 23:55:00,1.4959,1.49605,1.4955,1.4955,82800000.0
2008-12-12 23:56:00,1.4954,1.4954,1.4954,1.4954,22600000.0
2008-12-12 23:57:00,1.4954,1.4954,1.49505,1.4953,25200000.0
2008-12-12 23:58:00,1.49485,1.495,1.49465,1.495,11200000.0
2008-12-12 23:59:00,1.4953,1.4954,1.4943,1.4943,34800000.0
2008-12-15 00:04:00,1.4966,1.4969,1.4966,1.4969,139400000.0
2008-12-15 00:06:00,1.4971,1.4971,1.4971,1.4971,139400000.0
2008-12-15 00:08:00,1.4973,1.4973,1.4969,1.4971,139400000.0
2008-12-15 00:09:00,1.4972,1.4974,1.4972,1.4974,139400000.0
2008-12-15 00:10:00,1.4972,1.4976,1.4972,1.4976,139400000.0
2008-12-15 00:11:00,1.4982,1.4983,1.4979,1.4981,139400000.0
2008-12-15 00:12:00,1.4982,1.4988,1.4982,1.4988,139400000.0
2008-12-15 00:14:00,1.4987,1.4988,1.4986,1.4986,139400000.0
2008-12-15 00:15:00,1.4987,1.499,1.4986,1.4987,139400000.0
2008-12-15 00:16:00,1.4988,1.4988,1.4986,1.4987,139400000.0
2008-12-15 00:17:00,1.4986,1.4986,1.4985,1.4986,139400000.0
2008-12-15 00:18:00,1.4987,1.4987,1.4986,1.4986,139400000.0
2008-12-15 00:19:00,1.4987,1.4989,1.4986,1.4989,139400000.0
2008-12-15 00:20:00,1.4991,1.4991,1.4988,1.4988,139400000.0
2008-12-15 00:21:00,1.4989,1.4994,1.4989,1.4994,139400000.0
2008-12-15 00:22:00,1.4993,1.4994,1.499,1.4992,139400000.0
2008-12-15 00:23:00,1.4993,1.4997,1.499,1.4997,139400000.0
2008-12-15 00:24:00,1.4996,1.4997,1.4996,1.4996,139400000.0
2008-12-15 00:25:00,1.4993,1.4993,1.499,1.4993,139400000.0
2008-12-15 00:27:00,1.4992,1.4992,1.4992,1.4992,139400000.0
2008-12-15 00:28:00,1.4993,1.4994,1.4992,1.4993,139400000.0
2008-12-15 00:29:00,1.4994,1.4996,1.4993,1.4996,139400000.0
2008-12-15 00:30:00,1.4995,1.4996,1.4995,1.4996,139400000.0
2008-12-15 00:31:00,1.4995,1.4995,1.4995,1.4995,139400000.0
2008-12-15 00:32:00,1.4996,1.4996,1.4993,1.4995,139400000.0
2008-12-15 00:33:00,1.4996,1.4996,1.4995,1.4996,139400000.0
2008-12-15 00:34:00,1.4997,1.4997,1.4996,1.4997,139400000.0
2008-12-15 00:35:00,1.4996,1.4997,1.4995,1.4997,139400000.0
2008-12-15 00:36:00,1.4996,1.4997,1.4996,1.4997,139400000.0
2008-12-15 00:38:00,1.4996,1.4997,1.4996,1.4997,139400000.0
2008-12-15 00:39:00,1.4998,1.4998,1.4997,1.4998,139400000.0
2008-12-15 00:40:00,1.4997,1.4998,1.4997,1.4998,139400000.0
2008-12-15 00:41:00,1.4997,1.4998,1.4997,1.4998,139400000.0
2008-12-15 00:42:00,1.4997,1.4998,1.4996,1.4997,139400000.0
2008-12-15 00:43:00,1.4998,1.4998,1.4997,1.4997,139400000.0
2008-12-15 00:44:00,1.4996,1.4998,1.4996,1.4998,139400000.0
2008-12-15 00:45:00,1.4997,1.4999,1.4997,1.4998,139400000.0
2008-12-15 00:46:00,1.4999,1.5002,1.4999,1.5002,139400000.0
2008-12-15 00:47:00,1.5,1.5,1.4995,1.4996,139400000.0
2008-12-15 00:48:00,1.4995,1.4995,1.4991,1.4995,139400000.0
2008-12-15 00:49:00,1.4996,1.5002,1.4995,1.5001,139400000.0
2008-12-15 00:50:00,1.5,1.5002,1.4997,1.4999,139400000.0
2008-12-15 00:51:00,1.4998,1.4998,1.4987,1.499,139400000.0
2008-12-15 00:52:00,1.4989,1.4989,1.4987,1.4987,139400000.0
2008-12-15 00:53:00,1.4988,1.4988,1.4987,1.4987,139400000.0
2008-12-15 00:56:00,1.4988,1.499,1.4988,1.4989,139400000.0
2008-12-15 00:57:00,1.4988,1.499,1.4988,1.4989,139400000.0
2008-12-15 00:58:00,1.4988,1.4992,1.4987,1.4989,139400000.0
2008-12-15 00:59:00,1.4988,1.4991,1.4986,1.4991,139400000.0
2008-12-15 01:00:00,1.499,1.499,1.4987,1.4989,139400000.0
2008-12-15 01:01:00,1.4987,1.4987,1.4986,1.4986,139400000.0
2008-12-15 01:03:00,1.4992,1.4992,1.4989,1.4989,139400000.0
2008-12-15 01:05:00,1.4988,1.4989,1.4987,1.4987,139400000.0
2008-12-15 01:06:00,1.4988,1.499,1.4987,1.4989,139400000.0
2008-12-15 01:08:00,1.4988,1.4989,1.4988,1.4988,139400000.0
2008-12-15 01:09:00,1.4987,1.4991,1.4987,1.4988,139400000.0
2008-12-15 01:10:00,1.4989,1.499,1.4988,1.4989,139400000.0
2008-12-15 01:11:00,1.4988,1.4991,1.4988,1.499,139400000.0
2008-12-15 01:12:00,1.4991,1.4991,1.499,1.499,139400000.0
2008-12-15 01:13:00,1.4992,1.4992,1.4991,1.4991,139400000.0
2008-12-15 01:14:00,1.499,1.5003,1.499,1.5,139400000.0
2008-12-15 01:15:00,1.5002,1.5002,1.4995,1.4995,139400000.0
2008-12-15 01:16:00,1.4992,1.4992,1.4991,1.4991,139400000.0
2008-12-15 01:17:00,1.4996,1.4998,1.4995,1.4998,139400000.0
2008-12-15 01:18:00,1.4997,1.4997,1.4996,1.4997,139400000.0
2008-12-15 01:19:00,1.4996,1.4997,1.4996,1.4996,139400000.0
2008-12-15 01:20:00,1.4997,1.4997,1.4994,1.4995,139400000.0
2008-12-15 01:21:00,1.4994,1.4995,1.4994,1.4995,139400000.0
2008-12-15 01:22:00,1.4994,1.4994,1.4993,1.4994,139400000.0
2008-12-15 01:24:00,1.4995,1.4997,1.4995,1.4997,139400000.0
2008-12-15 01:25:00,1.4998,1.4998,1.4997,1.4997,139400000.0
2008-12-15 01:26:00,1.4998,1.5002,1.4998,1.5,139400000.0
2008-12-15 01:27:00,1.4999,1.5005,1.4998,1.5005,139400000.0
2008-12-15 01:28:00,1.5006,1.5008,1.5006,1.5006,139400000.0
2008-12-15 01:29:00,1.5004,1.5011,1.5002,1.5011,139400000.0
2008-12-15 01:30:00,1.5012,1.5015,1.5012,1.5015,139400000.0
2008-12-15 01:31:00,1.5016,1.5022,1.5016,1.5022,139400000.0
2008-12-15 01:32:00,1.5021,1.5021,1.502,1.5021,139400000.0
2008-12-15 01:33:00,1.5022,1.5025,1.5022,1.5025,139400000.0
2008-12-15 01:34:00,1.5024,1.5026,1.5023,1.5025,139400000.0
2008-12-15 01:35:00,1.5027,1.5034,1.5027,1.5031,139400000.0
2008-12-15 01:36:00,1.5032,1.5034,1.5032,1.5032,139400000.0
2008-12-15 01:37:00,1.5033,1.5035,1.5033,1.5034,139400000.0
2008-12-15 01:38:00,1.5033,1.5034,1.5033,1.5034,139400000.0
2008-12-15 01:39:00,1.5036,1.5037,1.5033,1.5033,139400000.0
2008-12-15 01:40:00,1.5034,1.5035,1.5033,1.5034,139400000.0
2008-12-15 01:41:00,1.5032,1.5032,1.5025,1.5025,139400000.0
2008-12-15 01:42:00,1.5024,1.5027,1.5024,1.5027,139400000.0
2008-12-15 01:43:00,1.5026,1.5026,1.5023,1.5024,139400000.0
2008-12-15 01:44:00,1.5023,1.5024,1.5023,1.5024,139400000.0
2008-12-15 01:45:00,1.5023,1.5027,1.5023,1.5025,139400000.0
2008-12-15 01:46:00,1.5027,1.5027,1.5023,1.5024,139400000.0
2008-12-15 01:47:00,1.5021,1.5025,1.5021,1.5024,139400000.0
2008-12-15 01:48:00,1.5025,1.5025,1.5024,1.5025,139400000.0
2008-12-15 01:49:00,1.5024,1.5027,1.5022,1.5024,139400000.0
2008-12-15 01:50:00,1.5023,1.5024,1.5021,1.5022,139400000.0
2008-12-15 01:51:00,1.5023,1.5023,1.5022,1.5023,139400000.0
2008-12-15 01:52:00,1.5022,1.5022,1.5022,1.5022,139400000.0
2008-12-15 01:53:00,1.5021,1.5022,1.5018,1.5018,139400000.0
2008-12-15 01:54:00,1.5016,1.5017,1.501,1.5012,139400000.0
2008-12-15 01:55:00,1.501,1.501,1.4991,1.5004,139400000.0
2008-12-15 01:56:00,1.5005,1.5005,1.4993,1.4998,139400000.0
2008-12-15 01:57:00,1.4997,1.5,1.4997,1.4998,139400000.0
2008-12-15 01:58:00,1.4999,1.5001,1.4998,1.4998,139400000.0
2008-12-15 01:59:00,1.4999,1.5001,1.4996,1.4996,139400000.0
2008-12-15 02:00:00,1.49845,1.4985,1.49845,1.49845,139400000.0
2008-12-15 02:01:00,1.49845,1.4986,1.49845,1.4986,127600000.0
2008-12-15 02:02:00,1.4986,1.4986,1.49845,1.49845,16400000.0
2008-12-15 02:03:00,1.49845,1.4986,1.49845,1.49845,55600000.0
2008-12-15 02:04:00,1.49845,1.49845,1.49845,1.49845,25200000.0
2008-12-15 02:05:00,1.49845,1.49845,1.49845,1.49845,61200000.0
2008-12-15 02:06:00,1.4987,1.49895,1.49845,1.4986,128000000.0
2008-12-15 02:07:00,1.4986,1.4986,1.4986,1.4986,80000000.0
2008-12-15 02:08:00,1.4986,1.4986,1.49845,1.49845,108800000.0
2008-12-15 02:09:00,1.4986,1.4989,1.4986,1.4986,98200000.0
2008-12-15 02:10:00,1.4986,1.49875,1.4986,1.49865,150600000.0
2008-12-15 02:11:00,1.49865,1.49895,1.49865,1.49875,73000000.0
2008-12-15 02:12:00,1.49875,1.4988,1.49875,1.4988,133600000.0
2008-12-15 02:13:00,1.4988,1.4991,1.4987,1.4991,22800000.0
2008-12-15 02:14:00,1.4992,1.49995,1.49915,1.49995,244400001.0
2008-12-15 02:15:00,1.49995,1.49995,1.4993,1.4994,142000000.0
2008-12-15 02:16:00,1.4994,1.49955,1.4994,1.49955,209600000.0
2008-12-15 02:17:00,1.49955,1.49955,1.4994,1.4995,152000000.0
2008-12-15 02:18:00,1.4995,1.4995,1.4994,1.4994,96200000.0
2008-12-15 02:19:00,1.4994,1.4994,1.4994,1.4994,129800000.0
2008-12-15 02:20:00,1.4994,1.49955,1.4994,1.4994,25400000.0
2008-12-15 02:21:00,1.4994,1.4994,1.4994,1.4994,8000000.0
2008-12-15 02:22:00,1.4994,1.4994,1.4994,1.4994,32000000.0
2008-12-15 02:23:00,1.49878,1.49878,1.49841,1.49861,48800000.0
2008-12-15 02:24:00,1.4994,1.4995,1.4994,1.4995,11200000.0
2008-12-15 02:25:00,1.4995,1.49985,1.4995,1.4998,68800000.0
2008-12-15 02:26:00,1.4998,1.5001,1.49965,1.49985,137000000.0
2008-12-15 02:27:00,1.49985,1.5006,1.49945,1.50055,228000000.0
2008-12-15 02:28:00,1.50045,1.50085,1.50045,1.5007,144000000.0
2008-12-15 02:29:00,1.50035,1.5011,1.50025,1.5011,210000000.0
2008-12-15 02:30:00,1.50115,1.5014,1.5011,1.50135,268400000.0
2008-12-15 02:31:00,1.50135,1.5022,1.50135,1.5022,289800000.0
2008-12-15 02:32:00,1.50205,1.50215,1.5019,1.502,150800000.0
2008-12-15 02:33:00,1.502,1.50265,1.502,1.50235,138000000.0
2008-12-15 02:34:00,1.5022,1.5026,1.50205,1.5025,214800000.0
2008-12-15 02:35:00,1.5025,1.5033,1.50245,1.50295,136000000.0
2008-12-15 02:36:00,1.503,1.5032,1.503,1.5032,32800000.0
2008-12-15 02:37:00,1.50335,1.5034,1.5032,1.5033,28400000.0
2008-12-15 02:38:00,1.5033,1.5033,1.503,1.50315,61400000.0
2008-12-15 02:39:00,1.50325,1.5036,1.5031,1.50315,85200000.0
2008-12-15 02:40:00,1.50315,1.5034,1.50295,1.50295,75400000.0
2008-12-15 02:41:00,1.5029,1.5029,1.5022,1.5022,73200000.0
2008-12-15 02:42:00,1.5022,1.5024,1.5021,1.5024,139400000.0
2008-12-15 02:43:00,1.50225,1.50225,1.5021,1.50215,59000000.0
2008-12-15 02:44:00,1.50205,1.5022,1.50205,1.50215,52200000.0
2008-12-15 02:45:00,1.50215,1.5023,1.50215,1.5022,67800000.0
2008-12-15 02:46:00,1.5022,1.5022,1.5021,1.5021,69200000.0
2008-12-15 02:47:00,1.5022,1.5022,1.5021,1.5022,65200000.0
2008-12-15 02:48:00,1.5022,1.5022,1.5021,1.5022,90600000.0
2008-12-15 02:49:00,1.5022,1.50245,1.50205,1.5021,135600000.0
2008-12-15 02:50:00,1.5021,1.5021,1.50185,1.50195,92400000.0
2008-12-15 02:51:00,1.50205,1.50215,1.502,1.50215,26400000.0
2008-12-15 02:52:00,1.5021,1.5021,1.50205,1.50205,39400000.0
2008-12-15 02:53:00,1.50205,1.50205,1.5013,1.5013,156600000.0
2008-12-15 02:54:00,1.50135,1.50155,1.4994,1.4995,57000000.0
2008-12-15 02:55:00,1.4994,1.50015,1.49925,1.50015,74200000.0
2008-12-15 02:56:00,1.5,1.50015,1.4993,1.49945,107000000.0
2008-12-15 02:57:00,1.49945,1.49975,1.49945,1.4996,40400000.0
2008-12-15 02:58:00,1.4995,1.4999,1.49935,1.49955,56800000.0
2008-12-15 02:59:00,1.49955,1.4999,1.4994,1.4994,60000000.0
2008-12-15 03:00:00,1.4995,1.4995,1.4995,1.4995,2800000.0
2008-12-15 03:01:00,1.4995,1.49975,1.49945,1.4996,176400000.0
2008-12-15 03:02:00,1.4996,1.4996,1.4994,1.4994,52000000.0
2008-12-15 03:03:00,1.4994,1.4996,1.4994,1.4996,19200000.0
2008-12-15 03:04:00,1.4998,1.50075,1.4998,1.50075,137600000.0
2008-12-15 03:05:00,1.50075,1.50075,1.50055,1.50055,21600000.0
2008-12-15 03:06:00,1.5006,1.5006,1.50005,1.5001,36400000.0
2008-12-15 03:07:00,1.5,1.5,1.4998,1.4998,13200000.0
2008-12-15 03:08:00,1.4997,1.4997,1.4997,1.4997,1600000.0
2008-12-15 03:09:00,1.4997,1.4997,1.4997,1.4997,4400000.0
2008-12-15 03:10:00,1.4999,1.50015,1.4997,1.50015,45400000.0
2008-12-15 03:11:00,1.50015,1.5021,1.50015,1.50205,132400000.0
2008-12-15 03:12:00,1.50205,1.5031,1.50205,1.50245,148400000.0
2008-12-15 03:13:00,1.5025,1.5027,1.5023,1.5024,77800000.0
2008-12-15 03:14:00,1.5024,1.5024,1.5024,1.5024,9600000.0
2008-12-15 03:15:00,1.50245,1.50245,1.5024,1.5024,16800000.0
2008-12-15 03:16:00,1.5024,1.5024,1.5024,1.5024,8000000.0
2008-12-15 03:17:00,1.50194,1.50196,1.50163,1.50171,90000000.0
2008-12-15 03:18:00,1.5024,1.50265,1.5024,1.50265,7600000.0
2008-12-15 03:19:00,1.50275,1.50295,1.50275,1.50295,14400000.0
2008-12-15 03:20:00,1.50295,1.5032,1.50295,1.50315,25600000.0
2008-12-15 03:21:00,1.50315,1.50325,1.5028,1.50295,54400000.0
2008-12-15 03:22:00,1.50195,1.5027,1.50175,1.5019,54400000.0
2008-12-15 03:23:00,1.50205,1.5022,1.5005,1.50065,101400000.0
2008-12-15 03:24:00,1.5007,1.50135,1.50055,1.50075,111800000.0
2008-12-15 03:25:00,1.50075,1.50125,1.50065,1.501,132800000.0
2008-12-15 03:26:00,1.501,1.501,1.50075,1.50075,19200000.0
2008-12-15 03:27:00,1.50075,1.50085,1.50075,1.50075,153600000.0
2008-12-15 03:28:00,1.50075,1.50085,1.50075,1.50075,144400000.0
2008-12-15 03:29:00,1.50075,1.5009,1.50075,1.50075,203600000.0
2008-12-15 03:30:00,1.50075,1.50075,1.50075,1.50075,13600000.0
2008-12-15 03:31:00,1.50075,1.5008,1.50075,1.50075,18400000.0
2008-12-15 03:32:00,1.50075,1.50075,1.50075,1.50075,8400000.0
2008-12-15 03:33:00,1.50075,1.50145,1.50075,1.50145,67600000.0
2008-12-15 03:34:00,1.50145,1.50145,1.50145,1.50145,22400000.0
2008-12-15 03:35:00,1.50145,1.50145,1.50145,1.50145,28000000.0
2008-12-15 03:36:00,1.50145,1.50145,1.50145,1.50145,8400000.0
2008-12-15 03:37:00,1.50145,1.50145,1.5011,1.5011,37200000.0
2008-12-15 03:38:00,1.5011,1.5011,1.5011,1.5011,6400000.0
2008-12-15 03:39:00,1.5011,1.5011,1.5011,1.5011,1600000.0
2008-12-15 03:40:00,1.5011,1.50125,1.5011,1.50125,50200000.0
2008-12-15 03:41:00,1.50135,1.50145,1.50135,1.50145,3800000.0
2008-12-15 03:42:00,1.50126,1.50126,1.50081,1.50118,25400000.0
2008-12-15 03:43:00,1.50125,1.50133,1.50088,1.50133,44800000.0
2008-12-15 03:44:00,1.50053,1.501,1.50053,1.5009,27200000.0
2008-12-15 03:45:00,1.50088,1.50117,1.50077,1.50117,63200000.0
2008-12-15 03:46:00,1.50145,1.50145,1.50125,1.5014,31200000.0
2008-12-15 03:47:00,1.50052,1.50108,1.50052,1.50099,54200000.0
2008-12-15 03:48:00,1.5014,1.5014,1.5013,1.5013,10400000.0
2008-12-15 03:49:00,1.50125,1.50125,1.50125,1.50125,4400000.0
2008-12-15 03:50:00,1.50125,1.5013,1.501,1.501,39400000.0
2008-12-15 03:51:00,1.50095,1.501,1.50095,1.50095,10400000.0
2008-12-15 03:52:00,1.501,1.50105,1.50095,1.50095,12200000.0
2008-12-15 03:53:00,1.50067,1.50103,1.50064,1.50079,44000000.0
2008-12-15 03:54:00,1.50105,1.50145,1.50105,1.50145,15200000.0
2008-12-15 03:55:00,1.50145,1.5015,1.50145,1.5015,8400000.0
2008-12-15 03:56:00,1.50145,1.50145,1.50145,1.50145,2800000.0
2008-12-15 03:57:00,1.50145,1.50145,1.5014,1.5014,9200000.0
2008-12-15 03:58:00,1.501,1.5011,1.501,1.5011,2000000.0
2008-12-15 03:59:00,1.5011,1.5011,1.5001,1.5001,21000000.0
2008-12-15 04:00:00,1.5001,1.50015,1.49945,1.49975,40600000.0
2008-12-15 04:01:00,1.4998,1.4998,1.4998,1.4998,14800000.0
2008-12-15 04:02:00,1.49985,1.50015,1.49985,1.5,56200000.0
2008-12-15 04:03:00,1.49995,1.5001,1.49985,1.49985,63000000.0
2008-12-15 04:04:00,1.49985,1.4999,1.49975,1.49975,60000000.0
2008-12-15 04:05:00,1.49975,1.50025,1.49975,1.50025,26400000.0
2008-12-15 04:06:00,1.50035,1.5004,1.49995,1.5004,38400000.0
2008-12-15 04:07:00,1.50055,1.50105,1.5004,1.50095,53200000.0
2008-12-15 04:08:00,1.5008,1.5008,1.50075,1.50075,17600000.0
2008-12-15 04:09:00,1.50075,1.50095,1.50075,1.50095,38000000.0
2008-12-15 04:10:00,1.50095,1.50095,1.50075,1.50095,70000000.0
2008-12-15 04:11:00,1.50026,1.50046,1.50026,1.5004,61200000.0
2008-12-15 04:12:00,1.50075,1.50095,1.5006,1.5006,38600000.0
2008-12-15 04:13:00,1.50055,1.5006,1.5005,1.5005,16200000.0
2008-12-15 04:14:00,1.5004,1.50075,1.5004,1.50075,81000000.0
2008-12-15 04:15:00,1.50075,1.50075,1.50005,1.50005,19200000.0
2008-12-15 04:16:00,1.50005,1.50023,1.49972,1.50018,217700000.0
2008-12-15 04:17:00,1.50015,1.50025,1.50015,1.50025,2600000.0
2008-12-15 04:18:00,1.50005,1.50005,1.50005,1.50005,2600000.0
2008-12-15 04:19:00,1.5001,1.50014,1.49984,1.50012,284400000.0
2008-12-15 04:20:00,1.49995,1.49995,1.49995,1.49995,5000000.0
2008-12-15 04:21:00,1.50015,1.50015,1.50015,1.50015,1600000.0
2008-12-15 04:22:00,1.50025,1.50025,1.50025,1.50025,7000000.0
2008-12-15 04:23:00,1.50025,1.50035,1.5,1.50035,14200000.0
2008-12-15 04:24:00,1.50025,1.50035,1.5002,1.50025,35200000.0
2008-12-15 04:25:00,1.50025,1.5005,1.50015,1.5003,39000000.0
2008-12-15 04:26:00,1.5005,1.50085,1.50045,1.50045,12400000.0
2008-12-15 04:27:00,1.5006,1.5006,1.5006,1.5006,1600000.0
2008-12-15 04:28:00,1.5006,1.50065,1.5006,1.5006,17000000.0
2008-12-15 04:29:00,1.49987,1.50054,1.49984,1.50016,246200000.0
2008-12-15 04:30:00,1.50065,1.50065,1.50065,1.50065,5600000.0
2008-12-15 04:31:00,1.50033,1.50066,1.50028,1.50031,96600000.0
2008-12-15 04:32:00,1.50065,1.50065,1.50065,1.50065,4400000.0
2008-12-15 04:33:00,1.5006,1.50066,1.50039,1.50039,27200000.0
2008-12-15 04:34:00,1.50075,1.5008,1.50065,1.50065,21400000.0
2008-12-15 04:35:00,1.50065,1.50065,1.50065,1.50065,2800000.0
2008-12-15 04:36:00,1.50065,1.5009,1.50065,1.5009,33600000.0
2008-12-15 04:37:00,1.5009,1.50105,1.5009,1.50105,32800000.0
2008-12-15 04:38:00,1.50105,1.5014,1.50105,1.5014,47400000.0
2008-12-15 04:39:00,1.5014,1.5014,1.5014,1.5014,53200000.0
2008-12-15 04:40:00,1.5014,1.5014,1.5014,1.5014,19600000.0
2008-12-15 04:41:00,1.5014,1.5014,1.5014,1.5014,14000000.0
2008-12-15 04:42:00,1.5014,1.50195,1.5013,1.5018,60400000.0
2008-12-15 04:43:00,1.5018,1.5018,1.5013,1.5017,44400000.0
2008-12-15 04:44:00,1.5016,1.5017,1.5016,1.5017,17600000.0
2008-12-15 04:45:00,1.5016,1.5016,1.5016,1.5016,2800000.0
2008-12-15 04:46:00,1.5018,1.5018,1.5018,1.5018,2800000.0
2008-12-15 04:47:00,1.5016,1.5016,1.5014,1.5014,18800000.0
2008-12-15 04:48:00,1.5014,1.5014,1.501,1.50105,34000000.0
2008-12-15 04:49:00,1.50105,1.5015,1.50105,1.5015,17000000.0
2008-12-15 04:50:00,1.5015,1.5015,1.5015,1.5015,5600000.0
2008-12-15 04:51:00,1.5015,1.50205,1.5015,1.50205,30800000.0
2008-12-15 04:52:00,1.50205,1.50205,1.5017,1.5019,33600000.0
2008-12-15 04:53:00,1.50205,1.50205,1.5016,1.5016,19000000.0
2008-12-15 04:54:00,1.50155,1.502,1.50155,1.5019,54200000.0
2008-12-15 04:55:00,1.5021,1.5027,1.5018,1.5027,94600000.0
2008-12-15 04:56:00,1.5027,1.5031,1.502,1.50295,153200000.0
2008-12-15 04:57:00,1.50325,1.5033,1.50255,1.50285,162000000.0
2008-12-15 04:58:00,1.50295,1.50295,1.5023,1.5024,25600000.0
2008-12-15 04:59:00,1.5024,1.5024,1.5024,1.5024,3200000.0
2008-12-15 05:00:00,1.5024,1.5024,1.5016,1.50175,76800000.0
2008-12-15 05:01:00,1.50175,1.50175,1.50125,1.50145,63800000.0
2008-12-15 05:02:00,1.50145,1.5023,1.50125,1.5023,193400000.0
2008-12-15 05:03:00,1.50235,1.50275,1.5019,1.5022,179800000.0
2008-12-15 05:04:00,1.5023,1.5029,1.5022,1.50285,29000000.0
2008-12-15 05:05:00,1.50275,1.50275,1.50195,1.50205,91400000.0
2008-12-15 05:06:00,1.50225,1.50245,1.5021,1.5021,23600000.0
2008-12-15 05:07:00,1.5021,1.50305,1.50205,1.50255,153000000.0
2008-12-15 05:08:00,1.5027,1.5029,1.5027,1.50285,21200000.0
2008-12-15 05:09:00,1.50285,1.50285,1.50265,1.50275,13000000.0
2008-12-15 05:10:00,1.5028,1.5029,1.5028,1.5029,16000000.0
2008-12-15 05:11:00,1.5029,1.5029,1.5027,1.5027,30800000.0
2008-12-15 05:12:00,1.5027,1.5027,1.50265,1.50265,22400000.0
2008-12-15 05:13:00,1.50265,1.50265,1.50205,1.5021,68600000.0
2008-12-15 05:14:00,1.50215,1.5024,1.502,1.5022,81100000.0
2008-12-15 05:15:00,1.5022,1.50235,1.5022,1.5022,56400000.0
2008-12-15 05:16:00,1.5022,1.50225,1.50215,1.5022,71200000.0
2008-12-15 05:17:00,1.5022,1.50245,1.50215,1.5023,57400000.0
2008-12-15 05:18:00,1.5023,1.50235,1.5023,1.5023,14200000.0
2008-12-15 05:19:00,1.5021,1.5021,1.5019,1.50198,19800000.0
2008-12-15 05:20:00,1.5023,1.5023,1.5023,1.5023,1000000.0
2008-12-15 05:21:00,1.50202,1.50219,1.50191,1.50212,86400000.0
2008-12-15 05:22:00,1.50194,1.50208,1.5019,1.50208,64800000.0
2008-12-15 05:23:00,1.5023,1.5023,1.5023,1.5023,1000000.0
2008-12-15 05:24:00,1.5023,1.5023,1.5021,1.5021,12600000.0
2008-12-15 05:25:00,1.50183,1.50195,1.5018,1.50185,100400000.0
2008-12-15 05:26:00,1.5021,1.5021,1.5021,1.5021,7600000.0
2008-12-15 05:27:00,1.50189,1.50197,1.50163,1.50167,245600000.0
2008-12-15 05:28:00,1.5021,1.5022,1.5021,1.5022,18400000.0
2008-12-15 05:29:00,1.5021,1.5021,1.5021,1.5021,3200000.0
2008-12-15 05:30:00,1.5021,1.5021,1.5021,1.5021,3200000.0
2008-12-15 05:31:00,1.5021,1.5021,1.5021,1.5021,6400000.0
2008-12-15 05:32:00,1.50155,1.50195,1.50135,1.50195,36400000.0
2008-12-15 05:33:00,1.50195,1.502,1.50195,1.502,32400000.0
2008-12-15 05:34:00,1.502,1.502,1.50195,1.50195,48000000.0
2008-12-15 05:35:00,1.502,1.50205,1.5014,1.5014,163600000.0
2008-12-15 05:36:00,1.5014,1.5014,1.5011,1.5013,78400000.0
2008-12-15 05:37:00,1.50115,1.50137,1.50076,1.50117,319700000.0
2008-12-15 05:38:00,1.50135,1.50177,1.5008,1.50122,325000000.0
2008-12-15 05:39:00,1.50135,1.50135,1.5012,1.5013,11400000.0
2008-12-15 05:40:00,1.50145,1.50155,1.5012,1.5013,49600000.0
2008-12-15 05:41:00,1.50135,1.50135,1.50135,1.50135,3200000.0
2008-12-15 05:42:00,1.50135,1.5015,1.50135,1.50145,16000000.0
2008-12-15 05:43:00,1.50145,1.50175,1.5012,1.50155,89600000.0
2008-12-15 05:44:00,1.5014,1.5015,1.5013,1.50145,30400000.0
2008-12-15 05:45:00,1.5014,1.5014,1.5014,1.5014,2400000.0
2008-12-15 05:46:00,1.50145,1.50155,1.50145,1.50155,20800000.0
2008-12-15 05:47:00,1.5015,1.5022,1.50135,1.5022,75400000.0
2008-12-15 05:48:00,1.50205,1.5026,1.50205,1.50255,171800000.0
2008-12-15 05:49:00,1.50255,1.50255,1.50215,1.50215,75200000.0
2008-12-15 05:50:00,1.50215,1.5028,1.502,1.50275,124600000.0
2008-12-15 05:51:00,1.5029,1.5029,1.5026,1.50285,158200001.0
2008-12-15 05:52:00,1.50285,1.50285,1.5025,1.50285,876199996.0
2008-12-15 05:53:00,1.5028,1.5029,1.5025,1.50275,121000000.0
2008-12-15 05:54:00,1.50275,1.50275,1.50215,1.5022,86600000.0
2008-12-15 05:55:00,1.50225,1.50245,1.502,1.50245,122000000.0
2008-12-15 05:56:00,1.50245,1.5026,1.50245,1.50255,29000000.0
2008-12-15 05:57:00,1.50255,1.5026,1.5025,1.5025,31800000.0
2008-12-15 05:58:00,1.5025,1.5026,1.5025,1.5026,18600000.0
2008-12-15 05:59:00,1.5026,1.50265,1.50245,1.50255,46600000.0
2008-12-15 06:00:00,1.50255,1.5027,1.50255,1.50265,14200000.0
2008-12-15 06:01:00,1.5027,1.5027,1.5026,1.5026,2600000.0
2008-12-15 06:02:00,1.50255,1.5026,1.50255,1.5026,12000000.0
2008-12-15 06:03:00,1.50255,1.50255,1.50245,1.50255,13600000.0
2008-12-15 06:04:00,1.50255,1.50255,1.50245,1.50245,7600000.0
2008-12-15 06:05:00,1.50245,1.50255,1.50245,1.50255,36200000.0
2008-12-15 06:06:00,1.50255,1.50265,1.50255,1.50265,22000000.0
2008-12-15 06:07:00,1.50255,1.50255,1.50255,1.50255,24800000.0
2008-12-15 06:08:00,1.50255,1.50275,1.50255,1.50275,30800000.0
2008-12-15 06:09:00,1.50275,1.50275,1.50275,1.50275,3200000.0
2008-12-15 06:10:00,1.50243,1.50271,1.5024,1.5024,137000000.0
2008-12-15 06:11:00,1.50248,1.50268,1.50233,1.50265,160800000.0
2008-12-15 06:12:00,1.50275,1.50275,1.50275,1.50275,3200000.0
2008-12-15 06:13:00,1.50275,1.50275,1.50275,1.50275,36400000.0
2008-12-15 06:14:00,1.50275,1.50295,1.5027,1.50275,101800000.0
2008-12-15 06:15:00,1.50285,1.5029,1.50285,1.5029,8800000.0
2008-12-15 06:16:00,1.5029,1.5029,1.5029,1.5029,2800000.0
2008-12-15 06:17:00,1.50285,1.50285,1.5027,1.5027,10800000.0
2008-12-15 06:18:00,1.50265,1.5028,1.50265,1.50265,44800000.0
2008-12-15 06:19:00,1.50275,1.50295,1.5026,1.5029,75600000.0
2008-12-15 06:20:00,1.50285,1.5031,1.5028,1.5031,89800000.0
2008-12-15 06:21:00,1.5031,1.5031,1.5031,1.5031,14000000.0
2008-12-15 06:22:00,1.5031,1.5036,1.5031,1.50355,85800000.0
2008-12-15 06:23:00,1.5036,1.50395,1.5034,1.5034,254000000.0
2008-12-15 06:24:00,1.5036,1.5044,1.50345,1.5044,156200000.0
2008-12-15 06:25:00,1.5044,1.5047,1.5044,1.5045,83600000.0
2008-12-15 06:26:00,1.5045,1.5046,1.5042,1.50435,93600000.0
2008-12-15 06:27:00,1.5042,1.50435,1.5042,1.50435,7200000.0
2008-12-15 06:28:00,1.5042,1.50435,1.5042,1.50435,19200000.0
2008-12-15 06:29:00,1.5042,1.50435,1.5042,1.50435,18400000.0
2008-12-15 06:30:00,1.50435,1.5044,1.5043,1.5043,38400000.0
2008-12-15 06:31:00,1.5044,1.5045,1.5044,1.5045,15600000.0
2008-12-15 06:32:00,1.5045,1.5047,1.5045,1.50455,31600000.0
2008-12-15 06:33:00,1.50455,1.50465,1.50455,1.50465,23200000.0
2008-12-15 06:34:00,1.50455,1.5047,1.50455,1.5047,16400000.0
2008-12-15 06:35:00,1.50423,1.50464,1.50408,1.50425,243400000.0
2008-12-15 06:36:00,1.5047,1.5048,1.5047,1.5048,81200000.0
2008-12-15 06:37:00,1.50485,1.5049,1.5047,1.5048,104800000.0
2008-12-15 06:38:00,1.5047,1.5047,1.5045,1.5045,50800000.0
2008-12-15 06:39:00,1.5044,1.5044,1.50435,1.5044,17200000.0
2008-12-15 06:40:00,1.5043,1.5043,1.5037,1.5041,185600000.0
2008-12-15 06:41:00,1.5041,1.50435,1.5041,1.5041,124000000.0
2008-12-15 06:42:00,1.504,1.50445,1.504,1.50435,85600000.0
2008-12-15 06:43:00,1.5044,1.50475,1.5043,1.5047,114000000.0
2008-12-15 06:44:00,1.5047,1.5049,1.5047,1.5047,61000000.0
2008-12-15 06:45:00,1.50411,1.50425,1.50395,1.50425,47400000.0
2008-12-15 06:46:00,1.5047,1.5047,1.5047,1.5047,11200000.0
2008-12-15 06:47:00,1.5047,1.50495,1.50455,1.5047,108400000.0
2008-12-15 06:48:00,1.5047,1.5047,1.5047,1.5047,6000000.0
2008-12-15 06:49:00,1.5047,1.50495,1.5047,1.5049,36800000.0
2008-12-15 06:50:00,1.50495,1.5057,1.50495,1.50535,160200000.0
2008-12-15 06:51:00,1.5053,1.50545,1.5053,1.50535,44600000.0
2008-12-15 06:52:00,1.50535,1.50535,1.50535,1.50535,8000000.0
2008-12-15 06:53:00,1.50535,1.5058,1.5053,1.5055,70000000.0
2008-12-15 06:54:00,1.5054,1.5054,1.5054,1.5054,6800000.0
2008-12-15 06:55:00,1.5056,1.5063,1.5056,1.5058,15000000.0
2008-12-15 06:56:00,1.5059,1.5064,1.5059,1.5061,125600000.0
2008-12-15 06:57:00,1.5061,1.5062,1.50595,1.50595,175200000.0
2008-12-15 06:58:00,1.50595,1.506,1.50545,1.50565,44600000.0
2008-12-15 06:59:00,1.50555,1.5058,1.50535,1.50535,35200000.0
2008-12-15 07:00:00,1.5054,1.50545,1.5052,1.50525,63000000.0
2008-12-15 07:01:00,1.50525,1.50595,1.50525,1.5058,58000000.0
2008-12-15 07:02:00,1.50575,1.5058,1.50575,1.5058,8800000.0
2008-12-15 07:03:00,1.50575,1.5064,1.50575,1.5062,25800000.0
2008-12-15 07:04:00,1.50615,1.5062,1.50615,1.5062,47000000.0
2008-12-15 07:05:00,1.50615,1.5062,1.506,1.50615,102600000.0
2008-12-15 07:06:00,1.50615,1.50625,1.5061,1.5062,42400000.0
2008-12-15 07:07:00,1.5062,1.5062,1.5059,1.5059,89200000.0
2008-12-15 07:08:00,1.5059,1.50605,1.5059,1.50595,60800000.0
2008-12-15 07:09:00,1.5059,1.5059,1.5059,1.5059,273600000.0
2008-12-15 07:10:00,1.5059,1.5059,1.5058,1.5058,123200000.0
2008-12-15 07:11:00,1.5058,1.5058,1.50575,1.50575,51200000.0
2008-12-15 07:12:00,1.50575,1.50575,1.50565,1.50565,22400000.0
2008-12-15 07:13:00,1.50565,1.50565,1.50565,1.50565,25200000.0
2008-12-15 07:14:00,1.50565,1.50565,1.5045,1.50515,72000000.0
2008-12-15 07:15:00,1.50515,1.50535,1.5051,1.50525,84200000.0
2008-12-15 07:16:00,1.5053,1.50555,1.5051,1.50555,96600000.0
2008-12-15 07:17:00,1.50555,1.50565,1.5054,1.50555,92600000.0
2008-12-15 07:18:00,1.5056,1.5057,1.5053,1.5053,61600000.0
2008-12-15 07:19:00,1.5052,1.5052,1.5051,1.5051,24000000.0
2008-12-15 07:20:00,1.5051,1.5052,1.5051,1.5051,62400000.0
2008-12-15 07:21:00,1.5051,1.5051,1.5046,1.5047,181300000.0
2008-12-15 07:22:00,1.5047,1.5047,1.50455,1.50465,96400000.0
2008-12-15 07:23:00,1.50465,1.50465,1.50445,1.50445,13200000.0
2008-12-15 07:24:00,1.50445,1.50445,1.5038,1.5039,48400000.0
2008-12-15 07:25:00,1.5039,1.50395,1.5031,1.5031,83200000.0
2008-12-15 07:26:00,1.50315,1.50345,1.503,1.5031,91600000.0
2008-12-15 07:27:00,1.5032,1.5037,1.5031,1.5037,103600000.0
2008-12-15 07:28:00,1.5037,1.5038,1.50355,1.50355,73000000.0
2008-12-15 07:29:00,1.5035,1.5035,1.5032,1.5032,80800000.0
2008-12-15 07:30:00,1.5032,1.5032,1.50215,1.5023,127600000.0
2008-12-15 07:31:00,1.5023,1.50255,1.50225,1.50225,181000000.0
2008-12-15 07:32:00,1.50225,1.5025,1.5018,1.502,54800000.0
2008-12-15 07:33:00,1.502,1.50225,1.502,1.5022,270600000.0
2008-12-15 07:34:00,1.50225,1.50235,1.5022,1.50235,109200000.0
2008-12-15 07:35:00,1.50235,1.50235,1.50235,1.50235,11200000.0
2008-12-15 07:36:00,1.50235,1.50235,1.5022,1.5022,38000000.0
2008-12-15 07:37:00,1.50215,1.5022,1.5021,1.50215,55400000.0
2008-12-15 07:38:00,1.50215,1.50215,1.50215,1.50215,15000000.0
2008-12-15 07:39:00,1.50215,1.50215,1.50215,1.50215,2000000.0
2008-12-15 07:40:00,1.50215,1.5022,1.50215,1.5022,9000000.0
2008-12-15 07:41:00,1.5022,1.50235,1.5021,1.50215,86400000.0
2008-12-15 07:42:00,1.50215,1.50215,1.5021,1.5021,29600000.0
2008-12-15 07:43:00,1.5021,1.5021,1.502,1.5021,126600000.0
2008-12-15 07:44:00,1.5021,1.5021,1.5021,1.5021,432000000.0
2008-12-15 07:45:00,1.5021,1.5023,1.5021,1.5022,102400000.0
2008-12-15 07:46:00,1.5023,1.5037,1.5023,1.5033,123000000.0
2008-12-15 07:47:00,1.50345,1.5035,1.5026,1.50305,114400000.0
2008-12-15 07:48:00,1.50295,1.5031,1.50295,1.5031,27000000.0
2008-12-15 07:49:00,1.5031,1.50345,1.5031,1.50345,17200000.0
2008-12-15 07:50:00,1.50355,1.50355,1.5031,1.5031,53400000.0
2008-12-15 07:51:00,1.5031,1.5031,1.5031,1.5031,41400000.0
2008-12-15 07:52:00,1.50315,1.50325,1.5031,1.50325,41200000.0
2008-12-15 07:53:00,1.50325,1.50325,1.50325,1.50325,5000000.0
2008-12-15 07:54:00,1.50325,1.50335,1.50325,1.50335,3000000.0
2008-12-15 07:55:00,1.5029,1.5031,1.5029,1.50305,22200000.0
2008-12-15 07:56:00,1.50305,1.50305,1.5028,1.5028,29600000.0
2008-12-15 07:57:00,1.50275,1.5029,1.50275,1.50285,31800000.0
2008-12-15 07:58:00,1.50285,1.50315,1.50285,1.50315,37200000.0
2008-12-15 07:59:00,1.50315,1.5036,1.50305,1.5036,156400000.0
2008-12-15 08:00:00,1.5036,1.50475,1.5034,1.5037,189200000.0
2008-12-15 08:01:00,1.5035,1.5038,1.5035,1.5037,237800000.0
2008-12-15 08:02:00,1.5037,1.5037,1.5035,1.5035,234000000.0
2008-12-15 08:03:00,1.5035,1.50355,1.5034,1.5035,31800000.0
2008-12-15 08:04:00,1.5035,1.5035,1.5034,1.5035,7800000.0
2008-12-15 08:05:00,1.5035,1.5035,1.5035,1.5035,4800000.0
2008-12-15 08:06:00,1.5037,1.50405,1.5033,1.50405,110600000.0
2008-12-15 08:07:00,1.50415,1.50415,1.50355,1.5039,193800000.0
2008-12-15 08:08:00,1.5039,1.504,1.50345,1.5038,78000000.0
2008-12-15 08:09:00,1.5036,1.50365,1.5033,1.50365,111400000.0
2008-12-15 08:10:00,1.5033,1.5038,1.5033,1.5036,94600000.0
2008-12-15 08:11:00,1.5037,1.5037,1.5031,1.5032,92400000.0
2008-12-15 08:12:00,1.5035,1.50385,1.50305,1.5035,127600000.0
2008-12-15 08:13:00,1.5038,1.50395,1.5034,1.50385,110000000.0
2008-12-15 08:14:00,1.50385,1.50395,1.5028,1.5029,78200000.0
2008-12-15 08:15:00,1.5029,1.5031,1.5029,1.50295,21000000.0
2008-12-15 08:16:00,1.503,1.50305,1.5019,1.5019,40400000.0
2008-12-15 08:17:00,1.5019,1.5022,1.5018,1.5022,91400000.0
2008-12-15 08:18:00,1.50185,1.5023,1.5018,1.5023,100800000.0
2008-12-15 08:19:00,1.50235,1.50245,1.50065,1.5013,172800000.0
2008-12-15 08:20:00,1.5012,1.5015,1.501,1.5013,86800000.0
2008-12-15 08:21:00,1.50135,1.50145,1.5013,1.5014,52000000.0
2008-12-15 08:22:00,1.5014,1.50145,1.5013,1.50145,65600000.0
2008-12-15 08:23:00,1.50145,1.50185,1.50145,1.5018,112400000.0
2008-12-15 08:24:00,1.50185,1.50185,1.5016,1.50185,110800000.0
2008-12-15 08:25:00,1.50185,1.50185,1.5015,1.5016,77600000.0
2008-12-15 08:26:00,1.5016,1.5017,1.50135,1.50135,38000000.0
2008-12-15 08:27:00,1.50135,1.50135,1.5013,1.5013,81200000.0
2008-12-15 08:28:00,1.5013,1.5019,1.5013,1.5015,101000000.0
2008-12-15 08:29:00,1.5015,1.5015,1.50125,1.5014,61800000.0
2008-12-15 08:30:00,1.5014,1.5014,1.50075,1.5009,130600000.0
2008-12-15 08:31:00,1.501,1.5014,1.50065,1.5014,162600000.0
2008-12-15 08:32:00,1.5014,1.5014,1.5013,1.5013,8400000.0
2008-12-15 08:33:00,1.5013,1.5017,1.5013,1.5016,68600000.0
2008-12-15 08:34:00,1.5016,1.5017,1.50135,1.5017,46000000.0
2008-12-15 08:35:00,1.5017,1.50225,1.5017,1.50225,97000000.0
2008-12-15 08:36:00,1.50225,1.50245,1.5019,1.50245,57000000.0
2008-12-15 08:37:00,1.50245,1.50305,1.5024,1.503,118000000.0
2008-12-15 08:38:00,1.50305,1.5037,1.50185,1.50185,80800000.0
2008-12-15 08:39:00,1.5022,1.503,1.5022,1.5025,167000000.0
2008-12-15 08:40:00,1.5027,1.5031,1.50265,1.5031,49000000.0
2008-12-15 08:41:00,1.5031,1.5032,1.50275,1.5028,38600000.0
2008-12-15 08:42:00,1.5028,1.5032,1.5028,1.5029,53000000.0
2008-12-15 08:43:00,1.5029,1.5031,1.5029,1.5031,21200000.0
2008-12-15 08:44:00,1.5031,1.5032,1.50255,1.50275,168600000.0
2008-12-15 08:45:00,1.50275,1.50275,1.50265,1.50275,71400000.0
2008-12-15 08:46:00,1.50274,1.50281,1.5024,1.5024,358600000.0
2008-12-15 08:47:00,1.50275,1.503,1.50265,1.50295,92400000.0
2008-12-15 08:48:00,1.50285,1.5029,1.5026,1.5026,167800000.0
2008-12-15 08:49:00,1.5026,1.5029,1.50245,1.50255,133400000.0
2008-12-15 08:50:00,1.50255,1.503,1.50245,1.50275,122600000.0
2008-12-15 08:51:00,1.50275,1.50285,1.50255,1.50275,202800000.0
2008-12-15 08:52:00,1.50275,1.50295,1.50255,1.50295,96800000.0
2008-12-15 08:53:00,1.50275,1.50285,1.5026,1.50275,122400000.0
2008-12-15 08:54:00,1.50285,1.5032,1.50285,1.5032,54000000.0
2008-12-15 08:55:00,1.5032,1.50355,1.5028,1.50295,135600000.0
2008-12-15 08:56:00,1.50295,1.50315,1.5029,1.50315,132200000.0
2008-12-15 08:57:00,1.50305,1.50355,1.50305,1.50355,152600000.0
2008-12-15 08:58:00,1.50355,1.5036,1.5035,1.50355,214400000.0
2008-12-15 08:59:00,1.50355,1.5038,1.5035,1.5038,194400000.0
2008-12-15 09:00:00,1.5036,1.50445,1.5036,1.50445,81600000.0
2008-12-15 09:01:00,1.50445,1.50475,1.50415,1.5046,112600000.0
2008-12-15 09:02:00,1.5046,1.5051,1.50435,1.505,66200000.0
2008-12-15 09:03:00,1.505,1.5051,1.50495,1.50495,22400000.0
2008-12-15 09:04:00,1.5049,1.5051,1.5049,1.5051,64200000.0
2008-12-15 09:05:00,1.50505,1.50595,1.50485,1.50565,68600000.0
2008-12-15 09:06:00,1.50565,1.50565,1.50505,1.5052,124600000.0
2008-12-15 09:07:00,1.5052,1.5054,1.50495,1.5052,111000000.0
2008-12-15 09:08:00,1.50535,1.50545,1.5052,1.5052,41000000.0
2008-12-15 09:09:00,1.50525,1.5054,1.50515,1.50525,106400000.0
2008-12-15 09:10:00,1.50515,1.50525,1.50505,1.50515,38800000.0
2008-12-15 09:11:00,1.50515,1.50515,1.50495,1.50495,67000000.0
2008-12-15 09:12:00,1.50495,1.50495,1.50495,1.50495,72000000.0
2008-12-15 09:13:00,1.50495,1.50495,1.50175,1.5032,416300000.0
2008-12-15 09:14:00,1.5032,1.5032,1.50285,1.5029,85600000.0
2008-12-15 09:15:00,1.50295,1.50295,1.5022,1.50285,103600000.0
2008-12-15 09:16:00,1.50285,1.50295,1.50285,1.50295,28400000.0
2008-12-15 09:17:00,1.503,1.50325,1.5029,1.50305,122000000.0
2008-12-15 09:18:00,1.50335,1.50375,1.50305,1.5031,165600000.0
2008-12-15 09:19:00,1.5031,1.5036,1.5031,1.5033,224200000.0
2008-12-15 09:20:00,1.5033,1.5033,1.50195,1.50235,112900000.0
2008-12-15 09:21:00,1.50235,1.5026,1.50145,1.50185,160500000.0
2008-12-15 09:22:00,1.50185,1.50225,1.5018,1.5018,76200000.0
2008-12-15 09:23:00,1.502,1.50205,1.5015,1.50175,97800000.0
2008-12-15 09:24:00,1.50175,1.50175,1.50125,1.50125,150600000.0
2008-12-15 09:25:00,1.5013,1.5015,1.50085,1.5012,141000000.0
2008-12-15 09:26:00,1.50125,1.50125,1.50055,1.50075,211000000.0
2008-12-15 09:27:00,1.50075,1.50105,1.5006,1.50075,239400000.0
2008-12-15 09:28:00,1.50075,1.5011,1.50075,1.50105,83400000.0
2008-12-15 09:29:00,1.50105,1.5014,1.50085,1.5014,35400000.0
2008-12-15 09:30:00,1.5014,1.502,1.5014,1.502,106000000.0
2008-12-15 09:31:00,1.5023,1.5038,1.50205,1.5028,331000000.0
2008-12-15 09:32:00,1.5029,1.50295,1.5018,1.5021,383999999.0
2008-12-15 09:33:00,1.5023,1.50275,1.50125,1.50145,600200001.0
2008-12-15 09:34:00,1.5016,1.5025,1.50115,1.5025,509400001.0
2008-12-15 09:35:00,1.5026,1.5031,1.5026,1.503,383400000.0
2008-12-15 09:36:00,1.50305,1.50365,1.503,1.50355,275400000.0
2008-12-15 09:37:00,1.50365,1.50445,1.50355,1.50415,445399997.0
2008-12-15 09:38:00,1.50415,1.50445,1.50405,1.50445,311199999.0
2008-12-15 09:39:00,1.5045,1.50495,1.5043,1.50485,432099998.0
2008-12-15 09:40:00,1.50475,1.50495,1.50435,1.50435,495600000.0
2008-12-15 09:41:00,1.50435,1.50455,1.5041,1.5043,183400000.0
2008-12-15 09:42:00,1.50435,1.50465,1.50435,1.50455,134800000.0
2008-12-15 09:43:00,1.5046,1.5049,1.50455,1.5049,111800000.0
2008-12-15 09:44:00,1.5049,1.50495,1.5048,1.50485,32700000.0
2008-12-15 09:45:00,1.50485,1.50495,1.50475,1.50485,69600000.0
2008-12-15 09:46:00,1.5049,1.5049,1.5048,1.5048,39000000.0
2008-12-15 09:47:00,1.50485,1.5051,1.50445,1.5045,330799999.0
2008-12-15 09:48:00,1.5045,1.50475,1.50445,1.50465,360599998.0
2008-12-15 09:49:00,1.50465,1.5049,1.5044,1.50485,543400002.0
2008-12-15 09:50:00,1.50485,1.50485,1.50415,1.50435,312200000.0
2008-12-15 09:51:00,1.50445,1.50445,1.5039,1.5039,144800000.0
2008-12-15 09:52:00,1.5039,1.5041,1.50365,1.5038,109400000.0
2008-12-15 09:53:00,1.50375,1.50435,1.50365,1.50415,101000000.0
2008-12-15 09:54:00,1.50435,1.50475,1.50435,1.50455,276200000.0
2008-12-15 09:55:00,1.50455,1.50455,1.50365,1.50365,453000001.0
2008-12-15 09:56:00,1.50365,1.50395,1.5035,1.5035,295400000.0
2008-12-15 09:57:00,1.5035,1.50385,1.50265,1.50275,665200000.0
2008-12-15 09:58:00,1.50275,1.503,1.50245,1.5027,496400000.0
2008-12-15 09:59:00,1.5027,1.50275,1.5024,1.5025,151000000.0
2008-12-15 10:00:00,1.5025,1.5034,1.50225,1.50315,361600000.0
2008-12-15 10:01:00,1.5031,1.5034,1.5027,1.5034,355400000.0
2008-12-15 10:02:00,1.50345,1.50425,1.50325,1.504,470000000.0
2008-12-15 10:03:00,1.5039,1.5041,1.50355,1.50365,693100000.0
2008-12-15 10:04:00,1.50365,1.504,1.5035,1.5035,628800001.0
2008-12-15 10:05:00,1.5036,1.5043,1.50305,1.50365,689700001.0
2008-12-15 10:06:00,1.50365,1.5045,1.5033,1.5042,403800000.0
2008-12-15 10:07:00,1.50425,1.50465,1.5042,1.5043,1013800001.0
2008-12-15 10:08:00,1.5044,1.50475,1.50415,1.5044,485200000.0
2008-12-15 10:09:00,1.50445,1.50495,1.5042,1.5042,522599999.0
2008-12-15 10:10:00,1.5042,1.5044,1.50365,1.5037,703799999.0
2008-12-15 10:11:00,1.5037,1.5038,1.50325,1.5033,716599999.0
2008-12-15 10:12:00,1.50325,1.5033,1.50205,1.50215,528199999.0
2008-12-15 10:13:00,1.50215,1.50255,1.5019,1.5021,662199999.0
2008-12-15 10:14:00,1.5022,1.50335,1.50205,1.50335,328600000.0
2008-12-15 10:15:00,1.50325,1.50365,1.50255,1.50305,446600000.0
2008-12-15 10:16:00,1.5029,1.5031,1.50245,1.5028,223400000.0
2008-12-15 10:17:00,1.50295,1.50315,1.50295,1.5031,163600000.0
2008-12-15 10:18:00,1.5031,1.5031,1.50255,1.503,575800001.0
2008-12-15 10:19:00,1.5026,1.50305,1.5025,1.5025,685599999.0
2008-12-15 10:20:00,1.50255,1.50275,1.5025,1.5027,666600001.0
2008-12-15 10:21:00,1.50275,1.50275,1.5022,1.50225,572200002.0
2008-12-15 10:22:00,1.50225,1.5023,1.5018,1.5019,447600002.0
2008-12-15 10:23:00,1.5019,1.5019,1.5012,1.5017,354400000.0
2008-12-15 10:24:00,1.5017,1.50185,1.50155,1.50175,402200000.0
2008-12-15 10:25:00,1.50175,1.50265,1.50165,1.50265,422600000.0
2008-12-15 10:26:00,1.50265,1.503,1.50255,1.5028,509800000.0
2008-12-15 10:27:00,1.50285,1.50305,1.50285,1.50295,217600000.0
2008-12-15 10:28:00,1.50295,1.50305,1.5029,1.50305,182600000.0
2008-12-15 10:29:00,1.50305,1.5034,1.50305,1.5032,393200000.0
2008-12-15 10:30:00,1.5032,1.5033,1.50255,1.50305,516800000.0
2008-12-15 10:31:00,1.50305,1.50335,1.50305,1.50335,397600000.0
2008-12-15 10:32:00,1.50335,1.50365,1.50335,1.5035,447600000.0
2008-12-15 10:33:00,1.50345,1.5042,1.5034,1.5042,631200000.0
2008-12-15 10:34:00,1.5041,1.50505,1.504,1.50425,316000000.0
2008-12-15 10:35:00,1.50435,1.50435,1.5035,1.5042,362600000.0
2008-12-15 10:36:00,1.5043,1.50435,1.5036,1.5042,331400000.0
2008-12-15 10:37:00,1.50415,1.50435,1.50355,1.5038,705800000.0
2008-12-15 10:38:00,1.5038,1.50455,1.50355,1.50375,756000001.0
2008-12-15 10:39:00,1.5037,1.50375,1.50225,1.50225,587399999.0
2008-12-15 10:40:00,1.5024,1.5024,1.50155,1.50195,457600000.0
2008-12-15 10:41:00,1.502,1.50335,1.5017,1.5033,353000000.0
2008-12-15 10:42:00,1.5033,1.50335,1.5031,1.50335,84000000.0
2008-12-15 10:43:00,1.50335,1.5045,1.5033,1.5045,168000000.0
2008-12-15 10:44:00,1.50445,1.5045,1.5042,1.50425,179200000.0
2008-12-15 10:45:00,1.50425,1.50445,1.5042,1.50425,429600000.0
2008-12-15 10:46:00,1.50425,1.50435,1.50395,1.5041,233800000.0
2008-12-15 10:47:00,1.50405,1.5042,1.50335,1.50365,570899999.0
2008-12-15 10:48:00,1.50365,1.5038,1.5031,1.5035,408200000.0
2008-12-15 10:49:00,1.5035,1.5036,1.5031,1.50345,215500000.0
2008-12-15 10:50:00,1.50345,1.50415,1.5026,1.50375,452700000.0
2008-12-15 10:51:00,1.50375,1.50405,1.5029,1.50405,339800000.0
2008-12-15 10:52:00,1.5041,1.50415,1.50365,1.50365,348300000.0
2008-12-15 10:53:00,1.50365,1.50365,1.50355,1.50365,168400000.0
2008-12-15 10:54:00,1.50365,1.50365,1.50315,1.5035,316800000.0
2008-12-15 10:55:00,1.5035,1.50355,1.5021,1.5024,547099999.0
2008-12-15 10:56:00,1.5024,1.50265,1.50185,1.50185,378600000.0
2008-12-15 10:57:00,1.50185,1.5019,1.5015,1.5019,426800000.0
2008-12-15 10:58:00,1.5019,1.50295,1.5019,1.5029,471600000.0
2008-12-15 10:59:00,1.5029,1.5029,1.5026,1.50265,513800000.0
2008-12-15 11:00:00,1.50265,1.50295,1.50255,1.50275,501200000.0
2008-12-15 11:01:00,1.5028,1.50295,1.5027,1.50295,138000000.0
2008-12-15 11:02:00,1.50295,1.5031,1.50295,1.503,141000000.0
2008-12-15 11:03:00,1.503,1.50325,1.50295,1.50295,568000002.0
2008-12-15 11:04:00,1.50295,1.50295,1.5029,1.50295,159600000.0
2008-12-15 11:05:00,1.50295,1.50295,1.50175,1.50175,316600000.0
2008-12-15 11:06:00,1.50175,1.50235,1.5011,1.5011,378800000.0
2008-12-15 11:07:00,1.5011,1.50135,1.50095,1.5012,578200002.0
2008-12-15 11:08:00,1.50125,1.50175,1.501,1.50135,609899999.0
2008-12-15 11:09:00,1.50135,1.50135,1.50075,1.5012,652800001.0
2008-12-15 11:10:00,1.5012,1.50175,1.5011,1.50165,923199998.0
2008-12-15 11:11:00,1.50165,1.50235,1.50105,1.5023,511799999.0
2008-12-15 11:12:00,1.5023,1.50245,1.50105,1.5012,668400001.0
2008-12-15 11:13:00,1.5012,1.5014,1.5007,1.5011,684400000.0
2008-12-15 11:14:00,1.5011,1.50185,1.5009,1.50175,797799997.0
2008-12-15 11:15:00,1.50175,1.5023,1.5013,1.5023,658200001.0
2008-12-15 11:16:00,1.5022,1.50265,1.50175,1.50265,425200000.0
2008-12-15 11:17:00,1.50255,1.50285,1.50185,1.50195,296800001.0
2008-12-15 11:18:00,1.50205,1.5021,1.50185,1.5019,126600000.0
2008-12-15 11:19:00,1.50205,1.5026,1.50205,1.50245,330300000.0
2008-12-15 11:20:00,1.50245,1.50265,1.50225,1.50255,382500000.0
2008-12-15 11:21:00,1.50255,1.50275,1.5025,1.5027,499800000.0
2008-12-15 11:22:00,1.5027,1.5032,1.5027,1.50295,508000000.0
2008-12-15 11:23:00,1.50305,1.50305,1.50225,1.5024,472800000.0
2008-12-15 11:24:00,1.50255,1.5027,1.5021,1.5021,277400000.0
2008-12-15 11:25:00,1.50215,1.50235,1.50205,1.50225,339600000.0
2008-12-15 11:26:00,1.5023,1.5023,1.5015,1.50195,317900000.0
2008-12-15 11:27:00,1.5019,1.5029,1.5017,1.50185,454800000.0
2008-12-15 11:28:00,1.50185,1.50235,1.50165,1.50175,480100000.0
2008-12-15 11:29:00,1.5018,1.50185,1.50165,1.5017,215800000.0
2008-12-15 11:30:00,1.5018,1.5018,1.50095,1.50155,304000000.0
2008-12-15 11:31:00,1.5016,1.5018,1.5014,1.5017,323800000.0
2008-12-15 11:32:00,1.5017,1.50265,1.50155,1.50245,552000000.0
2008-12-15 11:33:00,1.50245,1.5027,1.50215,1.50215,598400000.0
2008-12-15 11:34:00,1.50215,1.5022,1.50065,1.5009,588800000.0
2008-12-15 11:35:00,1.50085,1.50085,1.4997,1.50045,479400000.0
2008-12-15 11:36:00,1.50045,1.5009,1.4994,1.4996,316399998.0
2008-12-15 11:37:00,1.4996,1.4996,1.4981,1.4984,627200000.0
2008-12-15 11:38:00,1.49835,1.4985,1.49765,1.49785,520100000.0
2008-12-15 11:39:00,1.49785,1.49815,1.4974,1.49745,464800000.0
2008-12-15 11:40:00,1.4974,1.49785,1.4946,1.4958,724000000.0
2008-12-15 11:41:00,1.4958,1.4967,1.4955,1.4966,382000000.0
2008-12-15 11:42:00,1.4966,1.498,1.49655,1.49795,335000000.0
2008-12-15 11:43:00,1.498,1.498,1.4974,1.4977,426200000.0
2008-12-15 11:44:00,1.4976,1.49815,1.4976,1.49805,600400000.0
2008-12-15 11:45:00,1.49805,1.4984,1.49795,1.49815,375900000.0
2008-12-15 11:46:00,1.49815,1.49905,1.49815,1.49905,320300000.0
2008-12-15 11:47:00,1.49895,1.49935,1.49885,1.49925,141700000.0
2008-12-15 11:48:00,1.49925,1.49935,1.49835,1.4991,612400000.0
2008-12-15 11:49:00,1.4991,1.4991,1.49805,1.49805,432800000.0
2008-12-15 11:50:00,1.49805,1.4982,1.49775,1.4982,474600000.0
2008-12-15 11:51:00,1.4982,1.49835,1.49795,1.4981,358000000.0
2008-12-15 11:52:00,1.4981,1.49925,1.49795,1.49855,569600000.0
2008-12-15 11:53:00,1.4986,1.49875,1.4979,1.4979,455400000.0
2008-12-15 11:54:00,1.49785,1.49825,1.4978,1.4982,241800000.0
2008-12-15 11:55:00,1.49815,1.49835,1.49795,1.498,326000000.0
2008-12-15 11:56:00,1.498,1.4981,1.49765,1.49785,255400000.0
2008-12-15 11:57:00,1.4979,1.49825,1.49765,1.49765,310600000.0
2008-12-15 11:58:00,1.49765,1.4979,1.49765,1.49775,261200000.0
2008-12-15 11:59:00,1.4978,1.49805,1.4977,1.49805,455400000.0
2008-12-15 12:00:00,1.4981,1.49845,1.4981,1.4981,335400000.0
2008-12-15 12:01:00,1.4982,1.4984,1.498,1.4983,298300000.0
2008-12-15 12:02:00,1.4983,1.4988,1.4983,1.49865,210500000.0
2008-12-15 12:03:00,1.4986,1.4986,1.49805,1.49825,188900000.0
2008-12-15 12:04:00,1.49825,1.49855,1.49815,1.49845,141000000.0
2008-12-15 12:05:00,1.4985,1.4988,1.4984,1.4986,274000000.0
2008-12-15 12:06:00,1.4987,1.4988,1.49845,1.49865,218400000.0
2008-12-15 12:07:00,1.49875,1.4988,1.49845,1.49865,384800000.0
2008-12-15 12:08:00,1.4987,1.49955,1.4987,1.4994,466199998.0
2008-12-15 12:09:00,1.4994,1.49955,1.49885,1.49895,628199997.0
2008-12-15 12:10:00,1.499,1.49955,1.4987,1.49945,517299998.0
2008-12-15 12:11:00,1.49955,1.4998,1.4993,1.4994,333500000.0
2008-12-15 12:12:00,1.4994,1.49985,1.4993,1.49985,443200000.0
2008-12-15 12:13:00,1.49985,1.50005,1.49965,1.49995,553400001.0
2008-12-15 12:14:00,1.4998,1.49985,1.49945,1.4997,569300002.0
2008-12-15 12:15:00,1.4997,1.49995,1.49965,1.49995,275000000.0
2008-12-15 12:16:00,1.49995,1.50095,1.4998,1.5009,785400001.0
2008-12-15 12:17:00,1.50075,1.50205,1.50075,1.5019,497900000.0
2008-12-15 12:18:00,1.5018,1.5019,1.5011,1.5012,366300001.0
2008-12-15 12:19:00,1.50125,1.50155,1.5012,1.50155,506600000.0
2008-12-15 12:20:00,1.50155,1.5025,1.50145,1.5023,667799995.0
2008-12-15 12:21:00,1.5022,1.50225,1.5011,1.5016,626300000.0
2008-12-15 12:22:00,1.5016,1.5016,1.5009,1.50105,595600000.0
2008-12-15 12:23:00,1.5011,1.50145,1.5011,1.50135,121400000.0
2008-12-15 12:24:00,1.50135,1.5017,1.50115,1.5012,555600000.0
2008-12-15 12:25:00,1.5012,1.5012,1.501,1.5011,286400001.0
2008-12-15 12:26:00,1.50115,1.50115,1.50075,1.50085,234500000.0
2008-12-15 12:27:00,1.50085,1.5025,1.50085,1.5025,635200002.0
2008-12-15 12:28:00,1.5023,1.5024,1.501,1.501,833300001.0
2008-12-15 12:29:00,1.50105,1.502,1.50065,1.50115,767200001.0
2008-12-15 12:30:00,1.5012,1.5018,1.5009,1.50155,854400001.0
2008-12-15 12:31:00,1.50145,1.50155,1.50085,1.5012,340200001.0
2008-12-15 12:32:00,1.50105,1.50245,1.50105,1.5021,748999999.0
2008-12-15 12:33:00,1.502,1.50215,1.50095,1.5013,443900000.0
2008-12-15 12:34:00,1.50135,1.5017,1.50125,1.5016,745000000.0
2008-12-15 12:35:00,1.5016,1.5016,1.5012,1.5012,317800000.0
2008-12-15 12:36:00,1.5013,1.50255,1.5012,1.5015,598299999.0
2008-12-15 12:37:00,1.5015,1.50185,1.50115,1.5017,730000000.0
2008-12-15 12:38:00,1.5017,1.502,1.50155,1.50155,462599999.0
2008-12-15 12:39:00,1.50155,1.50155,1.5008,1.501,429000000.0
2008-12-15 12:40:00,1.501,1.50165,1.501,1.5013,401000000.0
2008-12-15 12:41:00,1.5013,1.50135,1.50095,1.50105,610399997.0
2008-12-15 12:42:00,1.50105,1.50105,1.5004,1.50045,491800002.0
2008-12-15 12:43:00,1.50045,1.5006,1.49975,1.5002,678400005.0
2008-12-15 12:44:00,1.5001,1.50025,1.4998,1.50005,500800000.0
2008-12-15 12:45:00,1.49995,1.50015,1.49995,1.5,328200001.0
2008-12-15 12:46:00,1.5,1.5002,1.49995,1.50005,418400000.0
2008-12-15 12:47:00,1.50005,1.50045,1.5,1.5001,236400000.0
2008-12-15 12:48:00,1.5003,1.50035,1.5001,1.50025,353200000.0
2008-12-15 12:49:00,1.50025,1.5005,1.5002,1.50035,296400000.0
2008-12-15 12:50:00,1.50025,1.50045,1.5001,1.5002,231800000.0
2008-12-15 12:51:00,1.5002,1.5004,1.5,1.5001,308800000.0
2008-12-15 12:52:00,1.5001,1.50015,1.49955,1.4998,185000000.0
2008-12-15 12:53:00,1.4998,1.5,1.4996,1.4997,575999996.0
2008-12-15 12:54:00,1.4997,1.49985,1.49895,1.4991,439400000.0
2008-12-15 12:55:00,1.49905,1.49915,1.49855,1.49865,342800000.0
2008-12-15 12:56:00,1.4986,1.4987,1.4981,1.49855,545900000.0
2008-12-15 12:57:00,1.4985,1.499,1.49845,1.49845,556800000.0
2008-12-15 12:58:00,1.49845,1.49885,1.49825,1.4984,723000001.0
2008-12-15 12:59:00,1.49835,1.4988,1.49835,1.49865,476600000.0
2008-12-15 13:00:00,1.49865,1.499,1.4986,1.49895,197400000.0
2008-12-15 13:01:00,1.49905,1.4994,1.49885,1.49925,194300000.0
2008-12-15 13:02:00,1.4993,1.49935,1.4989,1.4989,209600000.0
2008-12-15 13:03:00,1.4989,1.49935,1.4988,1.49925,266600000.0
2008-12-15 13:04:00,1.49925,1.49935,1.49905,1.4991,265800000.0
2008-12-15 13:05:00,1.49905,1.49945,1.49885,1.49905,259000000.0
2008-12-15 13:06:00,1.49905,1.4992,1.4987,1.4989,295600001.0
2008-12-15 13:07:00,1.49895,1.499,1.49865,1.4987,357399999.0
2008-12-15 13:08:00,1.4987,1.4989,1.49865,1.4988,232600000.0
2008-12-15 13:09:00,1.4987,1.49955,1.4987,1.49955,254200000.0
2008-12-15 13:10:00,1.49955,1.49975,1.49895,1.49895,774299999.0
2008-12-15 13:11:00,1.49925,1.49925,1.4984,1.4985,471700001.0
2008-12-15 13:12:00,1.49855,1.4988,1.49835,1.49855,385600001.0
2008-12-15 13:13:00,1.49855,1.49855,1.4977,1.4978,459800000.0
2008-12-15 13:14:00,1.4978,1.4978,1.49615,1.49615,469999999.0
2008-12-15 13:15:00,1.49615,1.49665,1.49605,1.49655,696000000.0
2008-12-15 13:16:00,1.49655,1.49755,1.49655,1.4975,315200000.0
2008-12-15 13:17:00,1.49745,1.49775,1.4974,1.4976,279600000.0
2008-12-15 13:18:00,1.49765,1.49815,1.4975,1.4978,245600000.0
2008-12-15 13:19:00,1.4979,1.49825,1.4977,1.49805,433799999.0
2008-12-15 13:20:00,1.49805,1.49805,1.49765,1.49775,420400000.0
2008-12-15 13:21:00,1.4978,1.49855,1.49775,1.4983,474200004.0
2008-12-15 13:22:00,1.49835,1.49845,1.49775,1.49775,459600000.0
2008-12-15 13:23:00,1.4977,1.4981,1.4973,1.49795,446500000.0
2008-12-15 13:24:00,1.49795,1.4992,1.49795,1.49905,708200000.0
2008-12-15 13:25:00,1.49905,1.49905,1.49845,1.49845,378200000.0
2008-12-15 13:26:00,1.49845,1.49895,1.49825,1.49845,257400000.0
2008-12-15 13:27:00,1.49835,1.4989,1.49835,1.49865,294200000.0
2008-12-15 13:28:00,1.49865,1.49865,1.49755,1.4981,265600000.0
2008-12-15 13:29:00,1.49805,1.4984,1.49785,1.4984,162800000.0
2008-12-15 13:30:00,1.49835,1.4986,1.4981,1.49845,311600000.0
2008-12-15 13:31:00,1.4986,1.4988,1.49835,1.4986,304600000.0
2008-12-15 13:32:00,1.4986,1.4986,1.49805,1.49805,335600000.0
2008-12-15 13:33:00,1.49805,1.4984,1.49775,1.4981,391500000.0
2008-12-15 13:34:00,1.49805,1.4983,1.49805,1.4982,227800000.0
2008-12-15 13:35:00,1.4983,1.4983,1.4981,1.4982,164600000.0
2008-12-15 13:36:00,1.4982,1.4982,1.4965,1.4966,568080000.0
2008-12-15 13:37:00,1.4966,1.4971,1.49655,1.49675,360100000.0
2008-12-15 13:38:00,1.4967,1.4978,1.4967,1.4975,429600000.0
2008-12-15 13:39:00,1.49735,1.4978,1.4971,1.49765,485500000.0
2008-12-15 13:40:00,1.49765,1.4978,1.4973,1.49745,356000000.0
2008-12-15 13:41:00,1.49745,1.4978,1.49745,1.4978,84700000.0
2008-12-15 13:42:00,1.4978,1.4979,1.4976,1.49765,373600000.0
2008-12-15 13:43:00,1.49765,1.4977,1.49685,1.49725,176600000.0
2008-12-15 13:44:00,1.49725,1.49725,1.49645,1.4971,322200000.0
2008-12-15 13:45:00,1.49705,1.4976,1.497,1.4974,269900000.0
2008-12-15 13:46:00,1.4975,1.4977,1.4974,1.4976,255500000.0
2008-12-15 13:47:00,1.4976,1.4983,1.4974,1.4982,247900000.0
2008-12-15 13:48:00,1.4982,1.49855,1.49795,1.49845,281500000.0
2008-12-15 13:49:00,1.49845,1.4992,1.49835,1.4987,221200000.0
2008-12-15 13:50:00,1.49875,1.49905,1.49865,1.49905,85400000.0
2008-12-15 13:51:00,1.4991,1.4997,1.4988,1.499,495800000.0
2008-12-15 13:52:00,1.4989,1.49895,1.4976,1.4978,440800000.0
2008-12-15 13:53:00,1.49775,1.4983,1.4976,1.4982,309600000.0
2008-12-15 13:54:00,1.4982,1.4982,1.49755,1.4978,106500000.0
2008-12-15 13:55:00,1.4978,1.4979,1.49775,1.4979,48500000.0
2008-12-15 13:56:00,1.49785,1.498,1.49785,1.49785,68400000.0
2008-12-15 13:57:00,1.4979,1.49805,1.49785,1.49785,182400000.0
2008-12-15 13:58:00,1.498,1.498,1.4961,1.4961,455400000.0
2008-12-15 13:59:00,1.49625,1.49705,1.4962,1.4967,484540001.0
2008-12-15 14:00:00,1.4966,1.4966,1.4958,1.4959,428499999.0
2008-12-15 14:01:00,1.4958,1.4962,1.4958,1.49585,331900000.0
2008-12-15 14:02:00,1.49585,1.4959,1.4943,1.4949,538680000.0
2008-12-15 14:03:00,1.4949,1.4949,1.49455,1.4949,255900000.0
2008-12-15 14:04:00,1.49485,1.4952,1.49485,1.4951,281300000.0
2008-12-15 14:05:00,1.4952,1.4953,1.49495,1.495,145500000.0
2008-12-15 14:06:00,1.49505,1.49525,1.49465,1.4947,377200000.0
2008-12-15 14:07:00,1.49455,1.49455,1.49255,1.49315,453700000.0
2008-12-15 14:08:00,1.4933,1.4934,1.49285,1.493,308100000.0
2008-12-15 14:09:00,1.49285,1.4929,1.4924,1.4929,272300000.0
2008-12-15 14:10:00,1.4929,1.4931,1.4927,1.49275,287700000.0
2008-12-15 14:11:00,1.4928,1.4929,1.4925,1.49255,326200000.0
2008-12-15 14:12:00,1.4925,1.4928,1.4925,1.4926,192800000.0
2008-12-15 14:13:00,1.4926,1.4927,1.492,1.4921,203200000.0
2008-12-15 14:14:00,1.4922,1.4928,1.492,1.49275,359800000.0
2008-12-15 14:15:00,1.49275,1.4933,1.4923,1.49255,347699999.0
2008-12-15 14:16:00,1.49255,1.493,1.4923,1.493,352400000.0
2008-12-15 14:17:00,1.493,1.4935,1.49275,1.49345,302500000.0
2008-12-15 14:18:00,1.4935,1.4936,1.49325,1.4935,196000000.0
2008-12-15 14:19:00,1.49345,1.4937,1.49335,1.49365,192100000.0
2008-12-15 14:20:00,1.49365,1.4939,1.49345,1.4939,348300000.0
2008-12-15 14:21:00,1.49385,1.4942,1.4937,1.4942,257000000.0
2008-12-15 14:22:00,1.4942,1.4942,1.4936,1.49375,260500000.0
2008-12-15 14:23:00,1.4936,1.4938,1.49345,1.4936,212200000.0
2008-12-15 14:24:00,1.4936,1.49385,1.4934,1.49375,204900000.0
2008-12-15 14:25:00,1.49375,1.495,1.49355,1.49495,308200000.0
2008-12-15 14:26:00,1.495,1.4958,1.495,1.49575,554800000.0
2008-12-15 14:27:00,1.4958,1.4968,1.4958,1.4963,336800000.0
2008-12-15 14:28:00,1.4963,1.4963,1.4956,1.4962,301600001.0
2008-12-15 14:29:00,1.49605,1.4963,1.49565,1.4959,451000001.0
2008-12-15 14:30:00,1.496,1.4961,1.49585,1.49585,147400001.0
2008-12-15 14:31:00,1.4959,1.496,1.4955,1.49585,298100001.0
2008-12-15 14:32:00,1.49575,1.49585,1.49555,1.4956,368600002.0
2008-12-15 14:33:00,1.4957,1.4958,1.49535,1.4956,530900001.0
2008-12-15 14:34:00,1.4956,1.4959,1.49525,1.4953,667400004.0
2008-12-15 14:35:00,1.4953,1.4955,1.49455,1.4955,416800000.0
2008-12-15 14:36:00,1.4954,1.496,1.4951,1.496,307700000.0
2008-12-15 14:37:00,1.496,1.4965,1.49565,1.4965,392600003.0
2008-12-15 14:38:00,1.4965,1.4967,1.49635,1.49655,264700001.0
2008-12-15 14:39:00,1.49665,1.497,1.49625,1.4966,258800000.0
2008-12-15 14:40:00,1.4966,1.4969,1.49655,1.4968,115000000.0
2008-12-15 14:41:00,1.4968,1.49705,1.4966,1.4967,289100000.0
2008-12-15 14:42:00,1.49675,1.497,1.49655,1.4969,264600000.0
2008-12-15 14:43:00,1.4969,1.497,1.49665,1.49695,278200000.0
2008-12-15 14:44:00,1.4966,1.497,1.4962,1.49625,416400001.0
2008-12-15 14:45:00,1.4963,1.4972,1.4961,1.497,474000000.0
2008-12-15 14:46:00,1.49685,1.4988,1.4968,1.4983,821200002.0
2008-12-15 14:47:00,1.49835,1.49945,1.49835,1.4993,823900000.0
2008-12-15 14:48:00,1.4992,1.50035,1.49895,1.50035,742600002.0
2008-12-15 14:49:00,1.50035,1.5013,1.5003,1.5011,611900002.0
2008-12-15 14:50:00,1.501,1.5033,1.501,1.5026,578400000.0
2008-12-15 14:51:00,1.5026,1.50275,1.50215,1.50255,804000003.0
2008-12-15 14:52:00,1.5027,1.5028,1.50245,1.50265,606100000.0
2008-12-15 14:53:00,1.5025,1.5027,1.5023,1.5027,841800002.0
2008-12-15 14:54:00,1.5027,1.5027,1.5021,1.5023,657799997.0
2008-12-15 14:55:00,1.5023,1.50275,1.50215,1.5027,735199997.0
2008-12-15 14:56:00,1.5027,1.50335,1.5024,1.50265,691300000.0
2008-12-15 14:57:00,1.50245,1.50325,1.5023,1.5031,476800002.0
2008-12-15 14:58:00,1.50305,1.5038,1.503,1.50355,665600000.0
2008-12-15 14:59:00,1.50355,1.50385,1.50305,1.50305,884899993.0
2008-12-15 15:00:00,1.50305,1.5034,1.50285,1.5029,663900000.0
2008-12-15 15:01:00,1.5029,1.5032,1.5026,1.5026,485850003.0
2008-12-15 15:02:00,1.5025,1.50255,1.50105,1.50105,559599999.0
2008-12-15 15:03:00,1.50095,1.5011,1.49955,1.49965,560900001.0
2008-12-15 15:04:00,1.4996,1.50005,1.4996,1.4998,263600000.0
2008-12-15 15:05:00,1.4998,1.50015,1.49955,1.5001,306400001.0
2008-12-15 15:06:00,1.5001,1.50095,1.49975,1.50095,323800000.0
2008-12-15 15:07:00,1.50095,1.5013,1.50055,1.5013,414199999.0
2008-12-15 15:08:00,1.5013,1.50205,1.50125,1.5019,447600000.0
2008-12-15 15:09:00,1.502,1.5022,1.5018,1.50205,347400000.0
2008-12-15 15:10:00,1.50195,1.5024,1.50105,1.50235,655400002.0
2008-12-15 15:11:00,1.50235,1.5034,1.50235,1.5026,440100000.0
2008-12-15 15:12:00,1.5026,1.5029,1.5023,1.50285,284000000.0
2008-12-15 15:13:00,1.50285,1.50285,1.50195,1.5021,397700000.0
2008-12-15 15:14:00,1.50215,1.5027,1.5019,1.5019,541400000.0
2008-12-15 15:15:00,1.5019,1.50245,1.5015,1.50235,339100000.0
2008-12-15 15:16:00,1.5024,1.5029,1.50205,1.5029,440800000.0
2008-12-15 15:17:00,1.503,1.50355,1.5027,1.50295,397000000.0
2008-12-15 15:18:00,1.50295,1.50335,1.5027,1.50305,577400001.0
2008-12-15 15:19:00,1.5031,1.5038,1.5031,1.5038,309200000.0
2008-12-15 15:20:00,1.50345,1.50465,1.50345,1.5044,354800000.0
2008-12-15 15:21:00,1.5044,1.50475,1.5044,1.50475,421400000.0
2008-12-15 15:22:00,1.50485,1.5057,1.5048,1.5052,497400000.0
2008-12-15 15:23:00,1.5051,1.5061,1.50495,1.5059,505100000.0
2008-12-15 15:24:00,1.50585,1.50735,1.50555,1.5073,440700000.0
2008-12-15 15:25:00,1.5074,1.50895,1.5071,1.5088,551700000.0
2008-12-15 15:26:00,1.5089,1.5116,1.5088,1.51105,625900000.0
2008-12-15 15:27:00,1.5112,1.51125,1.51065,1.51115,562800000.0
2008-12-15 15:28:00,1.51115,1.51115,1.5101,1.51015,512799999.0
2008-12-15 15:29:00,1.5102,1.5102,1.5078,1.5078,468200000.0
2008-12-15 15:30:00,1.5078,1.5088,1.5075,1.50835,422600000.0
2008-12-15 15:31:00,1.50835,1.5089,1.50815,1.50845,258400000.0
2008-12-15 15:32:00,1.5085,1.5086,1.5072,1.50735,386400000.0
2008-12-15 15:33:00,1.50735,1.5077,1.50635,1.5064,368900000.0
2008-12-15 15:34:00,1.5063,1.5064,1.5054,1.50605,362600000.0
2008-12-15 15:35:00,1.5062,1.5072,1.5061,1.5068,395000000.0
2008-12-15 15:36:00,1.5068,1.50705,1.5065,1.50705,247399998.0
2008-12-15 15:37:00,1.50715,1.5077,1.50705,1.5077,139000000.0
2008-12-15 15:38:00,1.5077,1.5083,1.5075,1.50815,334800000.0
2008-12-15 15:39:00,1.50815,1.50845,1.50745,1.5082,339300000.0
2008-12-15 15:40:00,1.5082,1.5082,1.50765,1.5079,198400000.0
2008-12-15 15:41:00,1.5079,1.508,1.5076,1.508,139400000.0
2008-12-15 15:42:00,1.50805,1.50845,1.5078,1.5084,267600000.0
2008-12-15 15:43:00,1.50835,1.50895,1.50835,1.50885,154400000.0
2008-12-15 15:44:00,1.5089,1.5094,1.50845,1.50875,392500000.0
2008-12-15 15:45:00,1.50875,1.50915,1.50845,1.50905,378000000.0
2008-12-15 15:46:00,1.50905,1.5101,1.5088,1.5099,399700000.0
2008-12-15 15:47:00,1.5099,1.5104,1.5098,1.51035,299005000.0
2008-12-15 15:48:00,1.5104,1.511,1.51015,1.51085,512600000.0
2008-12-15 15:49:00,1.5109,1.5109,1.50945,1.51045,416600000.0
2008-12-15 15:50:00,1.5108,1.5108,1.50875,1.50905,275200000.0
2008-12-15 15:51:00,1.50905,1.50915,1.5086,1.5086,200000000.0
2008-12-15 15:52:00,1.5085,1.50905,1.5081,1.50875,172800000.0
2008-12-15 15:53:00,1.50855,1.5092,1.50845,1.5092,196900000.0
2008-12-15 15:54:00,1.5092,1.51045,1.5092,1.51,301600000.0
2008-12-15 15:55:00,1.51,1.5102,1.50935,1.51005,360200000.0
2008-12-15 15:56:00,1.51005,1.51205,1.50955,1.5119,425600000.0
2008-12-15 15:57:00,1.5119,1.51275,1.5118,1.512,431200000.0
2008-12-15 15:58:00,1.51195,1.51325,1.5119,1.51285,394900000.0
2008-12-15 15:59:00,1.51295,1.5142,1.51295,1.51355,269400000.0
2008-12-15 16:00:00,1.5137,1.51475,1.5135,1.51435,157000000.0
2008-12-15 16:01:00,1.5144,1.51465,1.51415,1.5143,113000000.0
2008-12-15 16:02:00,1.5143,1.5143,1.51365,1.51365,148400000.0
2008-12-15 16:03:00,1.51365,1.51415,1.5134,1.5134,250600000.0
2008-12-15 16:04:00,1.5134,1.5134,1.5123,1.5125,265800000.0
2008-12-15 16:05:00,1.5125,1.5138,1.51225,1.5134,252600000.0
2008-12-15 16:06:00,1.5134,1.5138,1.5132,1.51335,331400000.0
2008-12-15 16:07:00,1.51335,1.51375,1.51315,1.5137,239600000.0
2008-12-15 16:08:00,1.51365,1.51525,1.51355,1.51505,310400000.0
2008-12-15 16:09:00,1.51505,1.5157,1.51485,1.51525,316200000.0
2008-12-15 16:10:00,1.51545,1.5156,1.51335,1.5137,399400000.0
2008-12-15 16:11:00,1.5136,1.51445,1.5135,1.514,359400000.0
2008-12-15 16:12:00,1.514,1.51475,1.514,1.51425,237600000.0
2008-12-15 16:13:00,1.51415,1.5142,1.51335,1.51385,361900000.0
2008-12-15 16:14:00,1.514,1.51435,1.514,1.5141,312800000.0
2008-12-15 16:15:00,1.51405,1.5143,1.5137,1.5137,262200000.0
2008-12-15 16:16:00,1.51375,1.51395,1.51365,1.5138,203000000.0
2008-12-15 16:17:00,1.5138,1.51405,1.5133,1.5138,272200000.0
2008-12-15 16:18:00,1.5138,1.51425,1.5136,1.514,274400000.0
2008-12-15 16:19:00,1.51395,1.51575,1.51305,1.51575,239400000.0
2008-12-15 16:20:00,1.51575,1.5167,1.5155,1.5157,394400000.0
2008-12-15 16:21:00,1.5157,1.5162,1.51545,1.51585,284000000.0
2008-12-15 16:22:00,1.51575,1.5167,1.51575,1.51645,332600000.0
2008-12-15 16:23:00,1.51635,1.51775,1.51635,1.51695,279800000.0
2008-12-15 16:24:00,1.5171,1.5177,1.5169,1.51715,334200000.0
2008-12-15 16:25:00,1.51715,1.51715,1.5158,1.5158,287800000.0
2008-12-15 16:26:00,1.5159,1.5166,1.5158,1.51615,291600000.0
2008-12-15 16:27:00,1.51615,1.5163,1.51515,1.51515,243600000.0
2008-12-15 16:28:00,1.51515,1.5162,1.51485,1.51615,281200000.0
2008-12-15 16:29:00,1.5162,1.5168,1.51605,1.5165,310000000.0
2008-12-15 16:30:00,1.51645,1.5165,1.5159,1.5162,195200000.0
2008-12-15 16:31:00,1.5162,1.5164,1.5156,1.5161,377800000.0
2008-12-15 16:32:00,1.5161,1.5167,1.51595,1.5165,301600000.0
2008-12-15 16:33:00,1.5165,1.51755,1.5165,1.5171,281999998.0
2008-12-15 16:34:00,1.5171,1.5188,1.5169,1.5184,442000000.0
2008-12-15 16:35:00,1.51835,1.5192,1.51825,1.5192,424600000.0
2008-12-15 16:36:00,1.51915,1.5195,1.5186,1.5191,619600001.0
2008-12-15 16:37:00,1.51915,1.5195,1.51885,1.51935,398700000.0
2008-12-15 16:38:00,1.51935,1.5231,1.5193,1.5229,415600000.0
2008-12-15 16:39:00,1.52295,1.52485,1.52245,1.52465,502600000.0
2008-12-15 16:40:00,1.5247,1.5251,1.52375,1.52445,378800000.0
2008-12-15 16:41:00,1.52445,1.5248,1.52405,1.52455,372800000.0
2008-12-15 16:42:00,1.5243,1.526,1.5243,1.52525,402400000.0
2008-12-15 16:43:00,1.52525,1.52915,1.52485,1.52895,397800000.0
2008-12-15 16:44:00,1.529,1.53005,1.5284,1.529,584999999.0
2008-12-15 16:45:00,1.529,1.52925,1.52795,1.52795,402200000.0
2008-12-15 16:46:00,1.528,1.52835,1.5276,1.5276,336600000.0
2008-12-15 16:47:00,1.5277,1.5279,1.527,1.5271,366600000.0
2008-12-15 16:48:00,1.5271,1.52735,1.52665,1.5273,288800000.0
2008-12-15 16:49:00,1.5272,1.528,1.52715,1.52775,359500000.0
2008-12-15 16:50:00,1.52775,1.5279,1.52635,1.5266,273900000.0
2008-12-15 16:51:00,1.5267,1.5291,1.52645,1.529,571600001.0
2008-12-15 16:52:00,1.5289,1.52955,1.52785,1.5279,713400002.0
2008-12-15 16:53:00,1.5279,1.5279,1.52735,1.5277,325799999.0
2008-12-15 16:54:00,1.5277,1.5277,1.5271,1.5273,378800000.0
2008-12-15 16:55:00,1.5273,1.5275,1.52675,1.5268,212000000.0
2008-12-15 16:56:00,1.5268,1.5274,1.5268,1.5271,175600000.0
2008-12-15 16:57:00,1.5271,1.5271,1.52615,1.52615,247800000.0
2008-12-15 16:58:00,1.52615,1.52625,1.52525,1.5254,388800000.0
2008-12-15 16:59:00,1.5254,1.5256,1.5232,1.52335,435800000.0
2008-12-15 17:00:00,1.5234,1.5237,1.52315,1.5237,471600001.0
2008-12-15 17:01:00,1.5236,1.5247,1.5236,1.52405,252400000.0
2008-12-15 17:02:00,1.52415,1.52435,1.52385,1.5241,120400000.0
2008-12-15 17:03:00,1.524,1.52415,1.5237,1.52375,249200000.0
2008-12-15 17:04:00,1.5238,1.52425,1.52365,1.52425,124400000.0
2008-12-15 17:05:00,1.52425,1.52495,1.5242,1.52435,286900000.0
2008-12-15 17:06:00,1.52455,1.5247,1.52365,1.5245,332399999.0
2008-12-15 17:07:00,1.5245,1.5255,1.5244,1.5255,250800000.0
2008-12-15 17:08:00,1.5255,1.5257,1.52495,1.52555,352800000.0
2008-12-15 17:09:00,1.5255,1.52595,1.5251,1.5254,252500000.0
2008-12-15 17:10:00,1.52535,1.52545,1.5246,1.52465,342400001.0
2008-12-15 17:11:00,1.5247,1.5252,1.5246,1.525,267200000.0
2008-12-15 17:12:00,1.52515,1.5256,1.52485,1.52485,231200000.0
2008-12-15 17:13:00,1.52485,1.525,1.5245,1.52485,231000000.0
2008-12-15 17:14:00,1.52485,1.5256,1.5248,1.5252,286800000.0
2008-12-15 17:15:00,1.5252,1.52635,1.5252,1.52635,212200000.0
2008-12-15 17:16:00,1.52635,1.52705,1.5259,1.52705,398900001.0
2008-12-15 17:17:00,1.52705,1.5273,1.52685,1.52715,678600001.0
2008-12-15 17:18:00,1.52715,1.5277,1.52715,1.52725,259600000.0
2008-12-15 17:19:00,1.52725,1.52915,1.52725,1.5281,342500000.0
2008-12-15 17:20:00,1.52805,1.5292,1.5279,1.528,514000000.0
2008-12-15 17:21:00,1.52795,1.52805,1.52745,1.5278,253400000.0
2008-12-15 17:22:00,1.52785,1.52845,1.52755,1.5283,321200000.0
2008-12-15 17:23:00,1.52835,1.52885,1.52815,1.5286,436400000.0
2008-12-15 17:24:00,1.52865,1.5289,1.52795,1.5281,293600000.0
2008-12-15 17:25:00,1.52805,1.52955,1.52805,1.529,492000001.0
2008-12-15 17:26:00,1.52905,1.5292,1.52845,1.52855,405200000.0
2008-12-15 17:27:00,1.5286,1.52995,1.52845,1.5297,509199999.0
2008-12-15 17:28:00,1.5298,1.5317,1.5298,1.53085,637600000.0
2008-12-15 17:29:00,1.53085,1.53175,1.5304,1.53175,477300000.0
2008-12-15 17:30:00,1.5319,1.5319,1.5307,1.5307,406500000.0
2008-12-15 17:31:00,1.5307,1.5324,1.53065,1.53125,378600000.0
2008-12-15 17:32:00,1.53145,1.53195,1.53055,1.5319,421600000.0
2008-12-15 17:33:00,1.53195,1.53205,1.5314,1.5314,600199999.0
2008-12-15 17:34:00,1.53135,1.5314,1.5305,1.5307,413400000.0
2008-12-15 17:35:00,1.53075,1.5312,1.53045,1.5309,296400000.0
2008-12-15 17:36:00,1.53085,1.53205,1.53065,1.53165,569200000.0
2008-12-15 17:37:00,1.5316,1.5318,1.531,1.5313,422600000.0
2008-12-15 17:38:00,1.5313,1.5313,1.53075,1.53075,172200000.0
2008-12-15 17:39:00,1.5307,1.531,1.53035,1.5304,183899999.0
2008-12-15 17:40:00,1.5304,1.53115,1.53035,1.5311,255200000.0
2008-12-15 17:41:00,1.53115,1.5316,1.531,1.53145,388800000.0
2008-12-15 17:42:00,1.53145,1.5322,1.53135,1.5322,345200000.0
2008-12-15 17:43:00,1.53215,1.53245,1.5321,1.5322,433000000.0
2008-12-15 17:44:00,1.5322,1.5335,1.53205,1.53345,436899999.0
2008-12-15 17:45:00,1.53335,1.53615,1.53275,1.5356,452000000.0
2008-12-15 17:46:00,1.5356,1.53635,1.5353,1.53575,369600000.0
2008-12-15 17:47:00,1.53575,1.53575,1.535,1.5353,297800000.0
2008-12-15 17:48:00,1.5353,1.5353,1.535,1.535,175200000.0
2008-12-15 17:49:00,1.535,1.535,1.53365,1.53365,192200000.0
2008-12-15 17:50:00,1.5337,1.5343,1.5335,1.534,286700000.0
2008-12-15 17:51:00,1.53415,1.53415,1.5331,1.5332,258200001.0
2008-12-15 17:52:00,1.5332,1.5333,1.5329,1.53315,114000000.0
2008-12-15 17:53:00,1.5331,1.5331,1.532,1.53215,241800000.0
2008-12-15 17:54:00,1.53215,1.5363,1.53215,1.53585,469200000.0
2008-12-15 17:55:00,1.5357,1.5378,1.5352,1.5378,276200000.0
2008-12-15 17:56:00,1.5377,1.5377,1.5364,1.53715,530200001.0
2008-12-15 17:57:00,1.5371,1.53725,1.53665,1.53685,447200000.0
2008-12-15 17:58:00,1.53675,1.53675,1.536,1.5364,450100001.0
2008-12-15 17:59:00,1.5364,1.5365,1.53595,1.5361,365900000.0
2008-12-15 18:00:00,1.53605,1.53675,1.5355,1.5363,355599999.0
2008-12-15 18:01:00,1.5363,1.53675,1.5357,1.536,342400000.0
2008-12-15 18:02:00,1.536,1.53615,1.5358,1.53585,155000000.0
2008-12-15 18:03:00,1.5359,1.53635,1.53475,1.53475,265400000.0
2008-12-15 18:04:00,1.53475,1.53475,1.5336,1.5336,340000000.0
2008-12-15 18:05:00,1.5336,1.534,1.53325,1.5335,299400000.0
2008-12-15 18:06:00,1.5334,1.5339,1.5333,1.5334,227000000.0
2008-12-15 18:07:00,1.5333,1.5338,1.5332,1.53365,85800000.0
2008-12-15 18:08:00,1.53365,1.5341,1.53325,1.53355,133400000.0
2008-12-15 18:09:00,1.53355,1.53375,1.5324,1.5324,125400000.0
2008-12-15 18:10:00,1.5324,1.5334,1.5323,1.53265,240200000.0
2008-12-15 18:11:00,1.53265,1.5328,1.53235,1.53275,133200000.0
2008-12-15 18:12:00,1.53275,1.53275,1.53225,1.53255,97800000.0
2008-12-15 18:13:00,1.53255,1.53275,1.5323,1.5324,99400000.0
2008-12-15 18:14:00,1.53245,1.5337,1.5323,1.5332,236000000.0
2008-12-15 18:15:00,1.5333,1.53365,1.53285,1.53365,191800000.0
2008-12-15 18:16:00,1.53365,1.53365,1.5335,1.53365,38400000.0
2008-12-15 18:17:00,1.53365,1.53365,1.53305,1.53305,82000000.0
2008-12-15 18:18:00,1.5331,1.5332,1.533,1.53315,193200000.0
2008-12-15 18:19:00,1.53315,1.53345,1.5329,1.53345,283400000.0
2008-12-15 18:20:00,1.5334,1.53365,1.53325,1.53355,457200000.0
2008-12-15 18:21:00,1.53355,1.5336,1.5328,1.5329,112800000.0
2008-12-15 18:22:00,1.5329,1.5329,1.53225,1.53235,205900000.0
2008-12-15 18:23:00,1.5324,1.533,1.5323,1.53285,282800000.0
2008-12-15 18:24:00,1.53295,1.5335,1.53295,1.5334,155800000.0
2008-12-15 18:25:00,1.5335,1.5337,1.5332,1.53335,268200000.0
2008-12-15 18:26:00,1.5334,1.53385,1.53325,1.53385,310800000.0
2008-12-15 18:27:00,1.5337,1.53385,1.53345,1.53355,221399999.0
2008-12-15 18:28:00,1.53345,1.53365,1.53305,1.53315,289400000.0
2008-12-15 18:29:00,1.5332,1.53325,1.5328,1.53315,247600000.0
2008-12-15 18:30:00,1.53315,1.53315,1.53285,1.53305,83200000.0
2008-12-15 18:31:00,1.53295,1.53305,1.53275,1.53305,108800000.0
2008-12-15 18:32:00,1.533,1.5332,1.53285,1.5331,118000000.0
2008-12-15 18:33:00,1.533,1.53345,1.533,1.5332,74000000.0
2008-12-15 18:34:00,1.53315,1.53315,1.5328,1.53285,85200000.0
2008-12-15 18:35:00,1.5328,1.5328,1.5314,1.5314,167400000.0
2008-12-15 18:36:00,1.5312,1.5312,1.52845,1.52855,361199999.0
2008-12-15 18:37:00,1.5286,1.5291,1.5282,1.5291,464200000.0
2008-12-15 18:38:00,1.5291,1.53155,1.5291,1.5303,337400000.0
2008-12-15 18:39:00,1.5303,1.5303,1.5298,1.52995,214600000.0
2008-12-15 18:40:00,1.52995,1.53005,1.52905,1.5295,219800000.0
2008-12-15 18:41:00,1.5295,1.5297,1.52925,1.5293,266200000.0
2008-12-15 18:42:00,1.5293,1.5297,1.5291,1.52955,208600000.0
2008-12-15 18:43:00,1.52955,1.53055,1.52945,1.52955,274200000.0
2008-12-15 18:44:00,1.5296,1.5307,1.5296,1.5305,334000000.0
2008-12-15 18:45:00,1.5305,1.5305,1.52985,1.5302,133200000.0
2008-12-15 18:46:00,1.53005,1.53025,1.5298,1.5301,96600000.0
2008-12-15 18:47:00,1.52995,1.53015,1.52985,1.53015,51600000.0
2008-12-15 18:48:00,1.53015,1.5302,1.53,1.5301,118600000.0
2008-12-15 18:49:00,1.5301,1.53025,1.5301,1.53025,55000000.0
2008-12-15 18:50:00,1.5303,1.53045,1.53015,1.5302,97400000.0
2008-12-15 18:51:00,1.5302,1.5303,1.5299,1.5299,89800000.0
2008-12-15 18:52:00,1.5299,1.5304,1.5299,1.53005,71200000.0
2008-12-15 18:53:00,1.53005,1.5301,1.5287,1.52915,234600000.0
2008-12-15 18:54:00,1.52915,1.52965,1.5288,1.52905,233800000.0
2008-12-15 18:55:00,1.52915,1.52915,1.52875,1.52885,193000000.0
2008-12-15 18:56:00,1.52885,1.52905,1.52865,1.5289,138800000.0
2008-12-15 18:57:00,1.5289,1.5289,1.5278,1.52795,241000000.0
2008-12-15 18:58:00,1.52775,1.5281,1.5276,1.5279,186400000.0
2008-12-15 18:59:00,1.5279,1.5281,1.52695,1.5272,344399999.0
2008-12-15 19:00:00,1.5272,1.5276,1.5272,1.5275,132400000.0
2008-12-15 19:01:00,1.5275,1.5276,1.52725,1.5275,92400000.0
2008-12-15 19:02:00,1.5275,1.5286,1.52745,1.5281,203600000.0
2008-12-15 19:03:00,1.5281,1.5284,1.52795,1.52805,111200000.0
2008-12-15 19:04:00,1.52805,1.5282,1.528,1.5281,59400000.0
2008-12-15 19:05:00,1.5281,1.5287,1.5281,1.5285,180400000.0
2008-12-15 19:06:00,1.5285,1.5286,1.52835,1.52835,86800000.0
2008-12-15 19:07:00,1.52835,1.5287,1.52835,1.5287,83600000.0
2008-12-15 19:08:00,1.5287,1.52915,1.5287,1.5288,120200000.0
2008-12-15 19:09:00,1.5288,1.52925,1.5284,1.5288,143000000.0
2008-12-15 19:10:00,1.5288,1.52925,1.5288,1.529,114000000.0
2008-12-15 19:11:00,1.529,1.52905,1.5287,1.5289,28000000.0
2008-12-15 19:12:00,1.5289,1.52925,1.5288,1.5288,82400000.0
2008-12-15 19:13:00,1.5289,1.529,1.5287,1.5287,40600000.0
2008-12-15 19:14:00,1.5287,1.5287,1.52865,1.52865,25600000.0
2008-12-15 19:15:00,1.52865,1.5287,1.5283,1.5286,102700000.0
2008-12-15 19:16:00,1.5286,1.5287,1.5282,1.5285,57000000.0
2008-12-15 19:17:00,1.5285,1.5287,1.52845,1.52855,45400000.0
2008-12-15 19:18:00,1.52855,1.52855,1.52845,1.52855,11000000.0
2008-12-15 19:19:00,1.5285,1.52875,1.5284,1.52875,45400000.0
2008-12-15 19:20:00,1.52875,1.52875,1.5286,1.5286,32000000.0
2008-12-15 19:21:00,1.52855,1.52885,1.52835,1.52875,122000000.0
2008-12-15 19:22:00,1.5287,1.52885,1.5287,1.52885,27600000.0
2008-12-15 19:23:00,1.5289,1.5291,1.52875,1.529,41600000.0
2008-12-15 19:24:00,1.52863,1.52893,1.5286,1.52867,99600000.0
2008-12-15 19:25:00,1.529,1.52925,1.5288,1.52915,79200000.0
2008-12-15 19:26:00,1.52915,1.52925,1.52905,1.52905,33400000.0
2008-12-15 19:27:00,1.52905,1.5292,1.52895,1.52915,47800000.0
2008-12-15 19:28:00,1.52915,1.5308,1.5291,1.53075,191800000.0
2008-12-15 19:29:00,1.53075,1.53135,1.5304,1.5313,145400000.0
2008-12-15 19:30:00,1.53125,1.53125,1.5309,1.53095,111400000.0
2008-12-15 19:31:00,1.5309,1.5309,1.5295,1.53015,132200000.0
2008-12-15 19:32:00,1.5302,1.5303,1.5297,1.5297,121600000.0
2008-12-15 19:33:00,1.5297,1.5297,1.5294,1.5294,54000000.0
2008-12-15 19:34:00,1.5294,1.5294,1.52895,1.52915,53200000.0
2008-12-15 19:35:00,1.5293,1.5293,1.52915,1.52915,29600000.0
2008-12-15 19:36:00,1.5292,1.5292,1.52845,1.52855,146000000.0
2008-12-15 19:37:00,1.5285,1.5285,1.5279,1.5283,115400000.0
2008-12-15 19:38:00,1.5284,1.52875,1.52795,1.5284,95300000.0
2008-12-15 19:39:00,1.52835,1.52855,1.52805,1.5281,101800000.0
2008-12-15 19:40:00,1.52805,1.52815,1.5279,1.528,109000000.0
2008-12-15 19:41:00,1.528,1.528,1.5279,1.528,48200000.0
2008-12-15 19:42:00,1.5279,1.528,1.52775,1.5278,47600000.0
2008-12-15 19:43:00,1.5278,1.528,1.52775,1.52785,82000000.0
2008-12-15 19:44:00,1.52785,1.52785,1.5277,1.5278,42800000.0
2008-12-15 19:45:00,1.52775,1.52785,1.52735,1.52745,137200000.0
2008-12-15 19:46:00,1.52745,1.5276,1.5274,1.5274,49800000.0
2008-12-15 19:47:00,1.5274,1.52775,1.5274,1.52775,63000000.0
2008-12-15 19:48:00,1.5278,1.5278,1.5274,1.5276,60200000.0
2008-12-15 19:49:00,1.5276,1.5281,1.5275,1.52805,74600000.0
2008-12-15 19:50:00,1.52805,1.52805,1.5279,1.52805,18000000.0
2008-12-15 19:51:00,1.528,1.52805,1.52795,1.528,35000000.0
2008-12-15 19:52:00,1.528,1.5283,1.528,1.5282,70000000.0
2008-12-15 19:53:00,1.5283,1.5289,1.52805,1.52875,81800000.0
2008-12-15 19:54:00,1.5287,1.52885,1.52815,1.5283,116400000.0
2008-12-15 19:55:00,1.52835,1.5288,1.5282,1.5288,73600000.0
2008-12-15 19:56:00,1.5288,1.52885,1.5288,1.52885,9600000.0
2008-12-15 19:57:00,1.529,1.5292,1.529,1.529,34400000.0
2008-12-15 19:58:00,1.52895,1.53005,1.52855,1.5294,134300000.0
2008-12-15 19:59:00,1.52955,1.52975,1.5289,1.5291,46200000.0
2008-12-15 20:00:00,1.52905,1.5293,1.5288,1.5293,52800000.0
2008-12-15 20:01:00,1.5294,1.5294,1.529,1.52925,131900000.0
2008-12-15 20:02:00,1.52925,1.5296,1.529,1.5293,118200000.0
2008-12-15 20:03:00,1.5293,1.5293,1.52915,1.52915,23000000.0
2008-12-15 20:04:00,1.5292,1.5293,1.5292,1.5293,12000000.0
2008-12-15 20:05:00,1.5293,1.5293,1.5282,1.5282,92000000.0
2008-12-15 20:06:00,1.5282,1.5282,1.5273,1.5273,96600001.0
2008-12-15 20:07:00,1.52725,1.52745,1.52675,1.52685,68000000.0
2008-12-15 20:08:00,1.5268,1.527,1.5266,1.527,79200000.0
2008-12-15 20:09:00,1.527,1.52725,1.52685,1.52705,64400000.0
2008-12-15 20:10:00,1.52705,1.52885,1.52705,1.52875,173800000.0
2008-12-15 20:11:00,1.52865,1.5295,1.5285,1.52895,110000000.0
2008-12-15 20:12:00,1.529,1.529,1.528,1.528,104800000.0
2008-12-15 20:13:00,1.52805,1.52805,1.52755,1.52755,67200000.0
2008-12-15 20:14:00,1.52765,1.5284,1.52765,1.52835,32800000.0
2008-12-15 20:15:00,1.52835,1.52865,1.52815,1.52845,32000000.0
2008-12-15 20:16:00,1.52835,1.5285,1.5281,1.5282,42600000.0
2008-12-15 20:17:00,1.5282,1.5282,1.5282,1.5282,17600000.0
2008-12-15 20:18:00,1.5282,1.5283,1.5282,1.5283,25600000.0
2008-12-15 20:19:00,1.52835,1.5285,1.5282,1.5285,49800000.0
2008-12-15 20:20:00,1.52855,1.52885,1.52855,1.52885,25600000.0
2008-12-15 20:21:00,1.5285,1.52905,1.5285,1.52875,65600000.0
2008-12-15 20:22:00,1.52905,1.5292,1.52855,1.529,52000000.0
2008-12-15 20:23:00,1.5289,1.52955,1.52885,1.52915,109800000.0
2008-12-15 20:24:00,1.52915,1.52975,1.52915,1.52965,114400000.0
2008-12-15 20:25:00,1.52975,1.5306,1.52975,1.5305,126200000.0
2008-12-15 20:26:00,1.5305,1.53095,1.5304,1.53065,94800000.0
2008-12-15 20:27:00,1.53075,1.5308,1.53035,1.53035,49800000.0
2008-12-15 20:28:00,1.5304,1.53065,1.53025,1.5305,45600000.0
2008-12-15 20:29:00,1.5304,1.53075,1.5301,1.53065,124000000.0
2008-12-15 20:30:00,1.5307,1.5308,1.5301,1.5304,136200000.0
2008-12-15 20:31:00,1.5303,1.53045,1.52835,1.52955,234000000.0
2008-12-15 20:32:00,1.5297,1.53,1.52965,1.52975,74400000.0
2008-12-15 20:33:00,1.5297,1.52985,1.52945,1.5296,66400000.0
2008-12-15 20:34:00,1.5297,1.5297,1.52865,1.52875,75400000.0
2008-12-15 20:35:00,1.52875,1.5291,1.5286,1.5286,52400000.0
2008-12-15 20:36:00,1.52865,1.5287,1.52795,1.52825,142200000.0
2008-12-15 20:37:00,1.52825,1.5286,1.52825,1.5286,40200000.0
2008-12-15 20:38:00,1.52855,1.52865,1.52855,1.52865,13600000.0
2008-12-15 20:39:00,1.52865,1.52965,1.52865,1.5296,119800000.0
2008-12-15 20:40:00,1.5296,1.52995,1.52955,1.52995,34400000.0
2008-12-15 20:41:00,1.53005,1.53005,1.52955,1.53,31200000.0
2008-12-15 20:42:00,1.5299,1.53,1.5299,1.5299,44800000.0
2008-12-15 20:43:00,1.5299,1.53,1.52905,1.52945,149000000.0
2008-12-15 20:44:00,1.5295,1.5297,1.5286,1.52895,54000000.0
2008-12-15 20:45:00,1.529,1.52915,1.529,1.5291,9600000.0
2008-12-15 20:46:00,1.52915,1.52935,1.52915,1.52935,54400000.0
2008-12-15 20:47:00,1.52915,1.52915,1.52835,1.52885,198400000.0
2008-12-15 20:48:00,1.52865,1.52935,1.5286,1.5293,73400000.0
2008-12-15 20:49:00,1.5293,1.5294,1.5293,1.5294,17600000.0
2008-12-15 20:50:00,1.5294,1.5294,1.52905,1.5292,35200000.0
2008-12-15 20:51:00,1.5292,1.52925,1.5291,1.52925,40800000.0
2008-12-15 20:52:00,1.52925,1.52925,1.52905,1.5292,55000000.0
2008-12-15 20:53:00,1.5292,1.5292,1.5284,1.52855,159200000.0
2008-12-15 20:54:00,1.52855,1.5287,1.52855,1.52855,32600000.0
2008-12-15 20:55:00,1.52855,1.5289,1.5285,1.5289,65600000.0
2008-12-15 20:56:00,1.5288,1.52885,1.52825,1.5284,16600000.0
2008-12-15 20:57:00,1.52845,1.52845,1.52845,1.52845,12800000.0
2008-12-15 20:58:00,1.52845,1.52865,1.5284,1.5284,29600000.0
2008-12-15 20:59:00,1.5285,1.5286,1.52795,1.528,89400000.0
2008-12-15 21:00:00,1.52795,1.52795,1.52755,1.52755,35800000.0
2008-12-15 21:01:00,1.52755,1.5276,1.5274,1.52745,71400000.0
2008-12-15 21:02:00,1.52745,1.5279,1.52745,1.52775,80000000.0
2008-12-15 21:03:00,1.5278,1.52825,1.5278,1.52825,18400000.0
2008-12-15 21:04:00,1.5282,1.52855,1.52805,1.52835,96000000.0
2008-12-15 21:05:00,1.52835,1.52845,1.52795,1.52835,114400000.0
2008-12-15 21:06:00,1.5282,1.5283,1.528,1.528,54900000.0
2008-12-15 21:07:00,1.528,1.5281,1.528,1.5281,19200000.0
2008-12-15 21:08:00,1.5281,1.5283,1.5281,1.5283,19000000.0
2008-12-15 21:09:00,1.5283,1.5283,1.52795,1.528,46200000.0
2008-12-15 21:10:00,1.52805,1.52805,1.52795,1.528,32000000.0
2008-12-15 21:11:00,1.528,1.528,1.5274,1.5277,76800000.0
2008-12-15 21:12:00,1.52775,1.528,1.52775,1.528,39200000.0
2008-12-15 21:13:00,1.528,1.52865,1.528,1.52865,29800000.0
2008-12-15 21:14:00,1.5286,1.5286,1.5284,1.52845,21600000.0
2008-12-15 21:15:00,1.52845,1.52855,1.52835,1.52835,26400000.0
2008-12-15 21:16:00,1.52825,1.52825,1.52815,1.52815,16000000.0
2008-12-15 21:17:00,1.5283,1.52875,1.5283,1.52875,41200000.0
2008-12-15 21:18:00,1.52875,1.52915,1.52875,1.52915,38200000.0
2008-12-15 21:19:00,1.52915,1.52915,1.52905,1.52905,27000000.0
2008-12-15 21:20:00,1.529,1.52915,1.529,1.52905,34600000.0
2008-12-15 21:21:00,1.5291,1.52925,1.5291,1.52925,22800000.0
2008-12-15 21:22:00,1.52925,1.5294,1.52925,1.5293,17000000.0
2008-12-15 21:23:00,1.52935,1.52945,1.52935,1.5294,37300000.0
2008-12-15 21:24:00,1.5294,1.5294,1.5293,1.5293,45000000.0
2008-12-15 21:25:00,1.52925,1.5293,1.52915,1.52925,28800000.0
2008-12-15 21:26:00,1.5293,1.5294,1.5287,1.5291,35000000.0
2008-12-15 21:27:00,1.52915,1.52915,1.52865,1.52875,20000000.0
2008-12-15 21:28:00,1.5286,1.5286,1.52825,1.52845,160000000.0
2008-12-15 21:29:00,1.5285,1.52895,1.52805,1.5281,139800000.0
2008-12-15 21:30:00,1.52805,1.52805,1.5276,1.5277,149300000.0
2008-12-15 21:31:00,1.5277,1.5278,1.5277,1.52775,36000000.0
2008-12-15 21:32:00,1.52775,1.5279,1.52775,1.5279,23200000.0
2008-12-15 21:33:00,1.5279,1.528,1.52775,1.52795,35000000.0
2008-12-15 21:34:00,1.52795,1.52795,1.5278,1.52795,24000000.0
2008-12-15 21:35:00,1.52805,1.52805,1.5276,1.52775,166400000.0
2008-12-15 21:36:00,1.5277,1.52785,1.5274,1.52745,102400000.0
2008-12-15 21:37:00,1.52745,1.52745,1.5273,1.5273,49000000.0
2008-12-15 21:38:00,1.5273,1.52795,1.5273,1.5279,28600000.0
2008-12-15 21:39:00,1.5279,1.52795,1.5274,1.5277,126800000.0
2008-12-15 21:40:00,1.5277,1.52785,1.5277,1.52785,29400000.0
2008-12-15 21:41:00,1.52785,1.52785,1.52775,1.5278,14400000.0
2008-12-15 21:42:00,1.52785,1.52805,1.52755,1.52755,126600000.0
2008-12-15 21:43:00,1.52765,1.52785,1.5272,1.52725,185000000.0
2008-12-15 21:44:00,1.5274,1.52745,1.52675,1.52675,54800000.0
2008-12-15 21:45:00,1.5267,1.5268,1.5265,1.52655,107000000.0
2008-12-15 21:46:00,1.52675,1.52675,1.52555,1.5256,164800000.0
2008-12-15 21:47:00,1.5257,1.52615,1.5256,1.5261,139400000.0
2008-12-15 21:48:00,1.52615,1.5263,1.5259,1.52605,104600000.0
2008-12-15 21:49:00,1.52615,1.5262,1.52575,1.52575,74400000.0
2008-12-15 21:50:00,1.52575,1.52585,1.52575,1.52585,129600000.0
2008-12-15 21:51:00,1.5258,1.52595,1.52575,1.5258,100600000.0
2008-12-15 21:52:00,1.5258,1.5258,1.52545,1.52565,140200000.0
2008-12-15 21:53:00,1.52565,1.52565,1.52505,1.52535,98500000.0
2008-12-15 21:54:00,1.5254,1.5256,1.52535,1.5256,25600000.0
2008-12-15 21:55:00,1.5256,1.5256,1.5248,1.525,65000000.0
2008-12-15 21:56:00,1.52485,1.525,1.5248,1.5249,123800000.0
2008-12-15 21:57:00,1.52495,1.5253,1.52495,1.5252,58800000.0
2008-12-15 21:58:00,1.5252,1.5255,1.52515,1.5255,40000000.0
2008-12-15 21:59:00,1.52555,1.52555,1.5251,1.5252,86400000.0
2008-12-15 22:00:00,1.5252,1.52525,1.5252,1.52525,12800000.0
2008-12-15 22:01:00,1.52525,1.52545,1.52525,1.52545,34800000.0
2008-12-15 22:02:00,1.52545,1.52555,1.52545,1.5255,14400000.0
2008-12-15 22:03:00,1.52501,1.52527,1.52501,1.52525,22800000.0
2008-12-15 22:04:00,1.52545,1.52545,1.5253,1.5253,25400000.0
2008-12-15 22:05:00,1.5253,1.5253,1.5253,1.5253,1600000.0
2008-12-15 22:06:00,1.52535,1.52545,1.52535,1.5254,11200000.0
2008-12-15 22:07:00,1.5254,1.5254,1.5251,1.5253,28800000.0
2008-12-15 22:08:00,1.5253,1.52535,1.5253,1.52535,6400000.0
2008-12-15 22:09:00,1.5253,1.5253,1.52495,1.52495,26400000.0
2008-12-15 22:10:00,1.52495,1.525,1.5243,1.5246,214200000.0
2008-12-15 22:11:00,1.52455,1.52455,1.5245,1.5245,24000000.0
2008-12-15 22:12:00,1.5245,1.5245,1.52415,1.52415,28000000.0
2008-12-15 22:13:00,1.52415,1.52425,1.5235,1.5235,90400000.0
2008-12-15 22:14:00,1.5236,1.5238,1.5235,1.5235,56200000.0
2008-12-15 22:15:00,1.5236,1.5242,1.5236,1.5242,98000000.0
2008-12-15 22:16:00,1.5242,1.5243,1.52365,1.524,103400000.0
2008-12-15 22:17:00,1.524,1.5245,1.524,1.5245,86000000.0
2008-12-15 22:18:00,1.5245,1.52495,1.5245,1.5249,64800000.0
2008-12-15 22:19:00,1.52495,1.5253,1.5246,1.5252,116800000.0
2008-12-15 22:20:00,1.5252,1.5252,1.52475,1.5249,481600000.0
2008-12-15 22:21:00,1.5249,1.5252,1.5249,1.5252,71200000.0
2008-12-15 22:22:00,1.52525,1.52525,1.52515,1.5252,22800000.0
2008-12-15 22:23:00,1.5253,1.5256,1.525,1.5255,134800000.0
2008-12-15 22:24:00,1.5255,1.52555,1.5255,1.5255,15000000.0
2008-12-15 22:25:00,1.52555,1.5256,1.5255,1.5255,14400000.0
2008-12-15 22:26:00,1.52555,1.52565,1.52545,1.52555,38000000.0
2008-12-15 22:27:00,1.5255,1.5256,1.5255,1.5255,21400000.0
2008-12-15 22:28:00,1.5255,1.52555,1.5253,1.5253,66000000.0
2008-12-15 22:29:00,1.52535,1.5258,1.52535,1.5258,20800000.0
2008-12-15 22:30:00,1.52585,1.52615,1.52585,1.52615,28400000.0
2008-12-15 22:31:00,1.52615,1.52635,1.52565,1.52635,126400000.0
2008-12-15 22:32:00,1.52635,1.52635,1.52635,1.52635,7200000.0
2008-12-15 22:33:00,1.5264,1.5264,1.5264,1.5264,1600000.0
2008-12-15 22:34:00,1.52645,1.5268,1.52645,1.5268,11200000.0
2008-12-15 22:35:00,1.5268,1.52845,1.5268,1.52845,42400000.0
2008-12-15 22:36:00,1.5284,1.5285,1.5281,1.52835,69200000.0
2008-12-15 22:37:00,1.52835,1.5291,1.52835,1.52905,63600000.0
2008-12-15 22:38:00,1.52915,1.52915,1.52825,1.52865,40400000.0
2008-12-15 22:39:00,1.5286,1.52885,1.5286,1.5287,69600000.0
2008-12-15 22:40:00,1.52865,1.5287,1.52735,1.5275,183400000.0
2008-12-15 22:41:00,1.52735,1.5284,1.52735,1.5283,62400000.0
2008-12-15 22:42:00,1.52845,1.5289,1.52795,1.5289,120200000.0
2008-12-15 22:43:00,1.5288,1.52895,1.5278,1.52805,134800000.0
2008-12-15 22:44:00,1.52815,1.52825,1.52805,1.5282,20000000.0
2008-12-15 22:45:00,1.52815,1.52835,1.5281,1.52835,39200000.0
2008-12-15 22:46:00,1.5285,1.5285,1.5285,1.5285,8800000.0
2008-12-15 22:47:00,1.5285,1.5285,1.52795,1.5281,26400000.0
2008-12-15 22:48:00,1.52815,1.52825,1.5281,1.52815,27200000.0
2008-12-15 22:49:00,1.528,1.528,1.528,1.528,5600000.0
2008-12-15 22:50:00,1.528,1.52805,1.528,1.52805,5200000.0
2008-12-15 22:51:00,1.52805,1.5283,1.52805,1.5282,21600000.0
2008-12-15 22:52:00,1.5284,1.5285,1.52815,1.52815,44000000.0
2008-12-15 22:53:00,1.52815,1.5283,1.52815,1.5283,6400000.0
2008-12-15 22:54:00,1.5283,1.5286,1.5283,1.5286,35200000.0
2008-12-15 22:55:00,1.5286,1.5297,1.52855,1.5297,38200000.0
2008-12-15 22:56:00,1.5295,1.5298,1.52925,1.52925,74600000.0
2008-12-15 22:57:00,1.5293,1.52955,1.5293,1.5295,42600000.0
2008-12-15 22:58:00,1.5295,1.5295,1.52945,1.5295,4800000.0
2008-12-15 22:59:00,1.5295,1.5302,1.5292,1.5299,67500000.0
2008-12-15 23:00:00,1.5299,1.53005,1.52975,1.53005,45600000.0
2008-12-15 23:01:00,1.5301,1.5302,1.5298,1.5298,61900000.0
2008-12-15 23:02:00,1.5298,1.5298,1.52925,1.52935,42400000.0
2008-12-15 23:03:00,1.52935,1.52965,1.5289,1.5296,93200000.0
2008-12-15 23:04:00,1.5298,1.5301,1.52975,1.52975,62800000.0
2008-12-15 23:05:00,1.52975,1.52975,1.5296,1.5297,133200000.0
2008-12-15 23:06:00,1.5297,1.5297,1.529,1.52905,89000000.0
2008-12-15 23:07:00,1.5291,1.5293,1.5291,1.5293,23200000.0
2008-12-15 23:08:00,1.52925,1.52925,1.52925,1.52925,6400000.0
2008-12-15 23:09:00,1.5293,1.5295,1.5293,1.5295,8000000.0
2008-12-15 23:10:00,1.5294,1.5295,1.52935,1.52945,32600000.0
2008-12-15 23:11:00,1.5294,1.5297,1.5294,1.5297,51200000.0
2008-12-15 23:12:00,1.5297,1.52995,1.5295,1.52995,46000000.0
2008-12-15 23:13:00,1.52995,1.5304,1.52995,1.5302,41800000.0
2008-12-15 23:14:00,1.53025,1.5304,1.52955,1.5303,83700000.0
2008-12-15 23:15:00,1.53015,1.5305,1.53015,1.5302,35000000.0
2008-12-15 23:16:00,1.5303,1.53045,1.5303,1.53035,27200000.0
2008-12-15 23:17:00,1.5304,1.53065,1.5302,1.5303,112400000.0
2008-12-15 23:18:00,1.5304,1.53125,1.53035,1.53115,63000000.0
2008-12-15 23:19:00,1.53095,1.5313,1.53095,1.53125,37200000.0
2008-12-15 23:20:00,1.5313,1.5314,1.5308,1.5314,54400000.0
2008-12-15 23:21:00,1.5315,1.5315,1.5315,1.5315,4000000.0
2008-12-15 23:22:00,1.5314,1.53155,1.5314,1.53155,42400000.0
2008-12-15 23:23:00,1.53155,1.5322,1.53155,1.5322,32800000.0
2008-12-15 23:24:00,1.5322,1.53255,1.53215,1.53215,68800000.0
2008-12-15 23:25:00,1.5322,1.5322,1.53175,1.53175,122200000.0
2008-12-15 23:26:00,1.5317,1.5317,1.5307,1.5308,150200000.0
2008-12-15 23:27:00,1.5309,1.5309,1.5306,1.53085,26600000.0
2008-12-15 23:28:00,1.53085,1.5314,1.5307,1.53105,77000000.0
2008-12-15 23:29:00,1.5312,1.53135,1.53065,1.53075,66400000.0
2008-12-15 23:30:00,1.53075,1.53115,1.53055,1.53065,124400000.0
2008-12-15 23:31:00,1.5307,1.5307,1.52945,1.5295,154700000.0
2008-12-15 23:32:00,1.5296,1.53025,1.5296,1.5299,104200000.0
2008-12-15 23:33:00,1.5299,1.5299,1.52895,1.52895,93800000.0
2008-12-15 23:34:00,1.52895,1.5294,1.52895,1.52935,31800000.0
2008-12-15 23:35:00,1.5293,1.5294,1.5292,1.52935,18400000.0
2008-12-15 23:36:00,1.52955,1.5296,1.52925,1.52925,64800000.0
2008-12-15 23:37:00,1.52925,1.5293,1.52905,1.52905,60600000.0
2008-12-15 23:38:00,1.529,1.52905,1.52895,1.529,25400000.0
2008-12-15 23:39:00,1.529,1.529,1.52855,1.5286,89400000.0
2008-12-15 23:40:00,1.5286,1.52965,1.5286,1.52925,60800000.0
2008-12-15 23:41:00,1.52935,1.53015,1.52935,1.53015,30600000.0
2008-12-15 23:42:00,1.53015,1.5302,1.53015,1.5302,14400000.0
2008-12-15 23:43:00,1.5302,1.5302,1.53015,1.53015,14400000.0
2008-12-15 23:44:00,1.53015,1.53015,1.53015,1.53015,6400000.0
2008-12-15 23:45:00,1.53025,1.53065,1.53025,1.5306,25800000.0
2008-12-15 23:46:00,1.5306,1.53115,1.5306,1.53115,29500000.0
2008-12-15 23:47:00,1.53105,1.53105,1.531,1.531,9000000.0
2008-12-15 23:48:00,1.531,1.53105,1.531,1.53105,12200000.0
2008-12-15 23:49:00,1.531,1.53155,1.53095,1.53125,37000000.0
2008-12-15 23:50:00,1.53135,1.5316,1.5312,1.53155,93600000.0
2008-12-15 23:51:00,1.53155,1.53155,1.5308,1.531,93000000.0
2008-12-15 23:52:00,1.531,1.531,1.531,1.531,17600000.0
2008-12-15 23:53:00,1.531,1.5311,1.53055,1.53095,80900000.0
2008-12-15 23:54:00,1.5309,1.5309,1.5302,1.5302,91200000.0
2008-12-15 23:55:00,1.53035,1.5309,1.5303,1.5307,37400000.0
2008-12-15 23:56:00,1.53085,1.5309,1.5306,1.5307,49600000.0
2008-12-15 23:57:00,1.5307,1.53075,1.53015,1.5302,38400000.0
2008-12-15 23:58:00,1.5302,1.5305,1.52975,1.5299,128200000.0
2008-12-15 23:59:00,1.53,1.53015,1.53,1.53015,30400000.0
2008-12-16 00:00:00,1.5301,1.5301,1.52965,1.52965,24000000.0
2008-12-16 00:01:00,1.5299,1.53045,1.52965,1.53045,66400000.0
2008-12-16 00:02:00,1.53045,1.53045,1.53045,1.53045,20000000.0
2008-12-16 00:03:00,1.53025,1.53025,1.52965,1.53015,18400000.0
2008-12-16 00:04:00,1.53035,1.5305,1.53,1.53025,39800000.0
2008-12-16 00:05:00,1.5299,1.5302,1.52985,1.52985,47200000.0
2008-12-16 00:06:00,1.5291,1.5295,1.52905,1.5295,45600000.0
2008-12-16 00:07:00,1.5295,1.52975,1.5293,1.5293,42400000.0
2008-12-16 00:08:00,1.52945,1.5297,1.52935,1.5295,50800000.0
2008-12-16 00:09:00,1.5295,1.52965,1.5295,1.52965,7000000.0
2008-12-16 00:10:00,1.52965,1.52965,1.52965,1.52965,2200000.0
2008-12-16 00:11:00,1.52985,1.53,1.5296,1.5297,39000000.0
2008-12-16 00:12:00,1.5297,1.53,1.5296,1.53,40600000.0
2008-12-16 00:13:00,1.53,1.53,1.52885,1.52885,109000000.0
2008-12-16 00:14:00,1.529,1.5293,1.529,1.529,18000000.0
2008-12-16 00:15:00,1.52831,1.5292,1.52831,1.5292,8000000.0
2008-12-16 00:16:00,1.5293,1.5293,1.5293,1.5293,2800000.0
2008-12-16 00:17:00,1.52945,1.5304,1.52945,1.53035,80800000.0
2008-12-16 00:18:00,1.5303,1.5306,1.52985,1.5301,203600000.0
2008-12-16 00:19:00,1.5302,1.5316,1.52995,1.53095,156400000.0
2008-12-16 00:20:00,1.5311,1.5316,1.5311,1.5316,56000000.0
2008-12-16 00:21:00,1.53175,1.5319,1.53175,1.5319,9600000.0
2008-12-16 00:22:00,1.5319,1.5319,1.5313,1.5315,20600000.0
2008-12-16 00:23:00,1.5317,1.53175,1.5317,1.53175,4800000.0
2008-12-16 00:24:00,1.5319,1.5319,1.5319,1.5319,4200000.0
2008-12-16 00:25:00,1.53185,1.53185,1.53185,1.53185,6400000.0
2008-12-16 00:26:00,1.53185,1.53185,1.53185,1.53185,3200000.0
2008-12-16 00:27:00,1.532,1.532,1.5318,1.53195,28000000.0
2008-12-16 00:28:00,1.53185,1.5319,1.5318,1.5318,21600000.0
2008-12-16 00:29:00,1.53185,1.53185,1.53185,1.53185,1600000.0
2008-12-16 00:30:00,1.53185,1.53185,1.53185,1.53185,3200000.0
2008-12-16 00:31:00,1.5318,1.5318,1.53175,1.5318,10400000.0
2008-12-16 00:32:00,1.5318,1.5318,1.5316,1.5316,6400000.0
2008-12-16 00:33:00,1.5315,1.5315,1.5315,1.5315,5600000.0
2008-12-16 00:34:00,1.5315,1.53175,1.5315,1.5317,15200000.0
2008-12-16 00:35:00,1.53175,1.53175,1.53165,1.53165,18000000.0
2008-12-16 00:36:00,1.53165,1.53165,1.53165,1.53165,5200000.0
2008-12-16 00:37:00,1.53165,1.53185,1.53165,1.53175,11800000.0
2008-12-16 00:38:00,1.5319,1.5319,1.5319,1.5319,4800000.0
2008-12-16 00:39:00,1.53185,1.53185,1.53185,1.53185,7200000.0
2008-12-16 00:40:00,1.53175,1.53195,1.53175,1.5319,12000000.0
2008-12-16 00:41:00,1.53185,1.53185,1.5318,1.5318,7200000.0
2008-12-16 00:42:00,1.53185,1.53185,1.5316,1.5318,16800000.0
2008-12-16 00:43:00,1.53175,1.5318,1.53165,1.53165,21600000.0
2008-12-16 00:44:00,1.53165,1.5317,1.53165,1.5317,12000000.0
2008-12-16 00:45:00,1.5317,1.53175,1.5313,1.5317,37200000.0
2008-12-16 00:46:00,1.5317,1.53185,1.5317,1.53175,14400000.0
2008-12-16 00:47:00,1.53125,1.53158,1.53112,1.5313,84000001.0
2008-12-16 00:48:00,1.53135,1.53165,1.53135,1.5316,7800000.0
2008-12-16 00:49:00,1.53145,1.53145,1.53145,1.53145,3000000.0
2008-12-16 00:50:00,1.5316,1.5316,1.5316,1.5316,2400000.0
2008-12-16 00:51:00,1.5316,1.5316,1.5314,1.5315,19000000.0
2008-12-16 00:52:00,1.5315,1.5316,1.5315,1.5315,12200000.0
2008-12-16 00:53:00,1.5315,1.5315,1.53115,1.53125,34400000.0
2008-12-16 00:54:00,1.53125,1.53125,1.53115,1.53115,11200000.0
2008-12-16 00:55:00,1.53095,1.53095,1.53095,1.53095,20800000.0
2008-12-16 00:56:00,1.53095,1.53095,1.5304,1.5304,25400000.0
2008-12-16 00:57:00,1.5305,1.5308,1.53045,1.5308,26800000.0
2008-12-16 00:58:00,1.5308,1.5308,1.5308,1.5308,15200000.0
2008-12-16 00:59:00,1.5308,1.5309,1.5308,1.5309,6000000.0
2008-12-16 01:00:00,1.53085,1.53085,1.53055,1.53055,75400000.0
2008-12-16 01:01:00,1.53055,1.53055,1.53045,1.53055,28400000.0
2008-12-16 01:02:00,1.53055,1.53055,1.5301,1.5302,42800000.0
2008-12-16 01:03:00,1.53035,1.53045,1.53,1.53045,36200000.0
2008-12-16 01:04:00,1.53045,1.53045,1.53015,1.5302,67000000.0
2008-12-16 01:05:00,1.5302,1.53025,1.5302,1.5302,33200000.0
2008-12-16 01:06:00,1.5302,1.5302,1.5302,1.5302,15400000.0
2008-12-16 01:07:00,1.5302,1.5302,1.53015,1.5302,49400000.0
2008-12-16 01:08:00,1.5302,1.5302,1.53015,1.53015,60000000.0
2008-12-16 01:09:00,1.53015,1.53015,1.53015,1.53015,36000000.0
2008-12-16 01:10:00,1.53015,1.53035,1.52995,1.53035,58000000.0
2008-12-16 01:11:00,1.53045,1.53055,1.53045,1.5305,14400000.0
2008-12-16 01:12:00,1.5305,1.53055,1.53045,1.53055,19200000.0
2008-12-16 01:13:00,1.5305,1.53065,1.5305,1.53065,19200000.0
2008-12-16 01:14:00,1.53045,1.5307,1.53045,1.53055,24000000.0
2008-12-16 01:15:00,1.53055,1.53055,1.53,1.5303,77600000.0
2008-12-16 01:16:00,1.5304,1.53065,1.5304,1.53055,48400000.0
2008-12-16 01:17:00,1.5306,1.5308,1.53015,1.53015,26000000.0
2008-12-16 01:18:00,1.5303,1.5305,1.5303,1.53045,20000000.0
2008-12-16 01:19:00,1.5305,1.5305,1.5305,1.5305,1600000.0
2008-12-16 01:20:00,1.53026,1.53026,1.53,1.53006,41000000.0
2008-12-16 01:21:00,1.5305,1.5305,1.5305,1.5305,3200000.0
2008-12-16 01:22:00,1.53055,1.53075,1.53055,1.53075,10400000.0
2008-12-16 01:23:00,1.53075,1.5311,1.53075,1.5311,31600000.0
2008-12-16 01:24:00,1.5311,1.53115,1.5311,1.5311,19800000.0
2008-12-16 01:25:00,1.5311,1.5316,1.5311,1.5316,28000000.0
2008-12-16 01:26:00,1.5314,1.53146,1.53122,1.53141,54600000.0
2008-12-16 01:27:00,1.5316,1.53165,1.5316,1.5316,11200000.0
2008-12-16 01:28:00,1.53165,1.53165,1.53165,1.53165,1600000.0
2008-12-16 01:29:00,1.5316,1.53165,1.5315,1.5316,74400000.0
2008-12-16 01:30:00,1.5316,1.5316,1.53045,1.53045,39400000.0
2008-12-16 01:31:00,1.53045,1.5313,1.52985,1.53065,196000000.0
2008-12-16 01:32:00,1.53065,1.53065,1.5302,1.5302,96000000.0
2008-12-16 01:33:00,1.5302,1.53055,1.5302,1.5303,38800000.0
2008-12-16 01:34:00,1.53045,1.5306,1.53035,1.53035,16800000.0
2008-12-16 01:35:00,1.5303,1.5304,1.5302,1.53025,19600000.0
2008-12-16 01:36:00,1.5303,1.5303,1.5301,1.5301,19200000.0
2008-12-16 01:37:00,1.5301,1.5302,1.5301,1.5301,38400000.0
2008-12-16 01:38:00,1.5301,1.5301,1.52995,1.52995,14400000.0
2008-12-16 01:39:00,1.5296,1.5296,1.52845,1.52865,61400000.0
2008-12-16 01:40:00,1.5287,1.5288,1.5287,1.5288,5600000.0
2008-12-16 01:41:00,1.5287,1.52995,1.5287,1.52975,57600000.0
2008-12-16 01:42:00,1.5298,1.5299,1.5298,1.5299,4200000.0
2008-12-16 01:43:00,1.5298,1.5299,1.5298,1.5298,11600000.0
2008-12-16 01:44:00,1.5298,1.53025,1.5298,1.5301,34800000.0
2008-12-16 01:45:00,1.53015,1.53015,1.5298,1.5298,27000000.0
2008-12-16 01:46:00,1.5298,1.53,1.5298,1.53,33000000.0
2008-12-16 01:47:00,1.53005,1.5301,1.53,1.53,14400000.0
2008-12-16 01:48:00,1.53,1.53005,1.52995,1.53,19200000.0
2008-12-16 01:49:00,1.53,1.5301,1.5298,1.5298,14800000.0
2008-12-16 01:50:00,1.5298,1.5302,1.5298,1.53,28400000.0
2008-12-16 01:51:00,1.53005,1.53005,1.53,1.53,12000000.0
2008-12-16 01:52:00,1.53,1.5304,1.52965,1.5301,65400000.0
2008-12-16 01:53:00,1.5301,1.5301,1.53,1.53,73000000.0
2008-12-16 01:54:00,1.53,1.53,1.52925,1.52935,74200000.0
2008-12-16 01:55:00,1.52935,1.52935,1.5283,1.5291,33800000.0
2008-12-16 01:56:00,1.5292,1.5294,1.5292,1.5294,9800000.0
2008-12-16 01:57:00,1.5295,1.5295,1.52935,1.52935,10600000.0
2008-12-16 01:58:00,1.5293,1.5293,1.52925,1.52925,4800000.0
2008-12-16 01:59:00,1.52925,1.5296,1.52925,1.5293,33800000.0
2008-12-16 02:00:00,1.5293,1.5294,1.5291,1.52925,60200000.0
2008-12-16 02:01:00,1.5294,1.5295,1.5293,1.52935,23400000.0
2008-12-16 02:02:00,1.5295,1.52985,1.52925,1.5294,253800000.0
2008-12-16 02:03:00,1.5295,1.5295,1.52925,1.5293,534400000.0
2008-12-16 02:04:00,1.5293,1.5293,1.5293,1.5293,655000000.0
2008-12-16 02:05:00,1.5293,1.5293,1.5287,1.5288,334200000.0
2008-12-16 02:06:00,1.5288,1.5288,1.5288,1.5288,8000000.0
2008-12-16 02:07:00,1.5288,1.5288,1.5288,1.5288,8000000.0
2008-12-16 02:08:00,1.52885,1.52885,1.5288,1.5288,47200000.0
2008-12-16 02:09:00,1.5284,1.529,1.52835,1.529,43800000.0
2008-12-16 02:10:00,1.52836,1.52853,1.52814,1.52853,54800000.0
2008-12-16 02:11:00,1.52855,1.5286,1.5285,1.5286,24000000.0
2008-12-16 02:12:00,1.5286,1.52885,1.52845,1.5286,24200000.0
2008-12-16 02:13:00,1.52865,1.52915,1.52865,1.52905,19200000.0
2008-12-16 02:14:00,1.529,1.529,1.52845,1.5285,44400000.0
2008-12-16 02:15:00,1.5288,1.5289,1.52835,1.52865,61800000.0
2008-12-16 02:16:00,1.5289,1.529,1.5289,1.529,4200000.0
2008-12-16 02:17:00,1.529,1.5292,1.529,1.5292,8600000.0
2008-12-16 02:18:00,1.5291,1.5291,1.529,1.529,6400000.0
2008-12-16 02:19:00,1.529,1.52905,1.529,1.52905,6000000.0
2008-12-16 02:20:00,1.5291,1.5291,1.529,1.529,14600000.0
2008-12-16 02:21:00,1.529,1.529,1.5281,1.5281,22800000.0
2008-12-16 02:22:00,1.5282,1.5285,1.5282,1.5285,10400000.0
2008-12-16 02:23:00,1.52875,1.52885,1.5287,1.5287,15400000.0
2008-12-16 02:24:00,1.5287,1.5287,1.5287,1.5287,6400000.0
2008-12-16 02:25:00,1.5287,1.5289,1.5287,1.5289,10400000.0
2008-12-16 02:26:00,1.5289,1.5291,1.5289,1.52895,45200000.0
2008-12-16 02:27:00,1.5291,1.5294,1.5291,1.52935,11000000.0
2008-12-16 02:28:00,1.52925,1.52925,1.52925,1.52925,1600000.0
2008-12-16 02:29:00,1.52925,1.52925,1.52905,1.5291,25000000.0
2008-12-16 02:30:00,1.5291,1.53005,1.5291,1.53005,63200000.0
2008-12-16 02:31:00,1.53025,1.53045,1.5298,1.5298,66000000.0
2008-12-16 02:32:00,1.5299,1.5299,1.5299,1.5299,4200000.0
2008-12-16 02:33:00,1.5299,1.5299,1.5298,1.5298,5800000.0
2008-12-16 02:34:00,1.5298,1.5298,1.52925,1.52925,10000000.0
2008-12-16 02:35:00,1.52925,1.52925,1.5289,1.5289,7800000.0
2008-12-16 02:36:00,1.529,1.5291,1.529,1.5291,4400000.0
2008-12-16 02:37:00,1.5291,1.52925,1.5291,1.52925,11800000.0
2008-12-16 02:38:00,1.52925,1.52925,1.52925,1.52925,1400000.0
2008-12-16 02:39:00,1.52885,1.52885,1.52867,1.52867,29800000.0
2008-12-16 02:40:00,1.52925,1.52925,1.52925,1.52925,2800000.0
2008-12-16 02:41:00,1.52901,1.52908,1.52875,1.52904,48600000.0
2008-12-16 02:42:00,1.52905,1.52905,1.5285,1.52864,64000000.0
2008-12-16 02:43:00,1.52925,1.52925,1.529,1.529,16000000.0
2008-12-16 02:44:00,1.529,1.529,1.529,1.529,1400000.0
2008-12-16 02:45:00,1.529,1.52945,1.529,1.5293,21400000.0
2008-12-16 02:46:00,1.5293,1.5293,1.5293,1.5293,1400000.0
2008-12-16 02:47:00,1.5293,1.52935,1.52925,1.5293,9600000.0
2008-12-16 02:48:00,1.5293,1.5293,1.52925,1.52925,5600000.0
2008-12-16 02:49:00,1.52925,1.52925,1.52925,1.52925,1400000.0
2008-12-16 02:50:00,1.52925,1.52925,1.52925,1.52925,9000000.0
2008-12-16 02:51:00,1.52925,1.5294,1.52925,1.5293,15200000.0
2008-12-16 02:52:00,1.5293,1.5293,1.5293,1.5293,21000000.0
2008-12-16 02:53:00,1.52917,1.52917,1.5286,1.52898,50400000.0
2008-12-16 02:54:00,1.5292,1.5296,1.52895,1.5296,30800000.0
2008-12-16 02:55:00,1.52925,1.52935,1.5292,1.5293,33000000.0
2008-12-16 02:56:00,1.5293,1.5293,1.5293,1.5293,5600000.0
2008-12-16 02:57:00,1.52925,1.52925,1.52925,1.52925,1600000.0
2008-12-16 02:58:00,1.5292,1.5292,1.52875,1.5291,21000000.0
2008-12-16 02:59:00,1.5292,1.5292,1.52915,1.52915,2800000.0
2008-12-16 03:00:00,1.52867,1.52884,1.52858,1.52858,40800000.0
2008-12-16 03:01:00,1.5292,1.5292,1.5291,1.5291,8800000.0
2008-12-16 03:02:00,1.52915,1.52925,1.52915,1.52925,4800000.0
2008-12-16 03:03:00,1.52915,1.5299,1.52915,1.5297,21800000.0
2008-12-16 03:04:00,1.5297,1.5297,1.5295,1.5295,15600000.0
2008-12-16 03:05:00,1.5295,1.5297,1.5295,1.5297,16600000.0
2008-12-16 03:06:00,1.5297,1.52995,1.52955,1.52985,67200000.0
2008-12-16 03:07:00,1.5297,1.5297,1.5295,1.52965,24200000.0
2008-12-16 03:08:00,1.52965,1.5302,1.52965,1.5302,32400000.0
2008-12-16 03:09:00,1.53015,1.5308,1.53015,1.5306,65400000.0
2008-12-16 03:10:00,1.5306,1.53075,1.5306,1.5306,26700000.0
2008-12-16 03:11:00,1.5306,1.53075,1.53055,1.53075,41800000.0
2008-12-16 03:12:00,1.53065,1.53095,1.53065,1.53095,8800000.0
2008-12-16 03:13:00,1.53095,1.53095,1.53055,1.5307,40400000.0
2008-12-16 03:14:00,1.53065,1.5311,1.53065,1.5311,20800000.0
2008-12-16 03:15:00,1.53125,1.53125,1.531,1.53105,38800000.0
2008-12-16 03:16:00,1.5309,1.5311,1.5309,1.53095,11200000.0
2008-12-16 03:17:00,1.53095,1.53095,1.53055,1.53055,54400000.0
2008-12-16 03:18:00,1.53075,1.53075,1.53055,1.53055,9600000.0
2008-12-16 03:19:00,1.53055,1.53055,1.53055,1.53055,3200000.0
2008-12-16 03:20:00,1.53003,1.53042,1.52995,1.52997,152600000.0
2008-12-16 03:21:00,1.5306,1.53065,1.5306,1.53065,3200000.0
2008-12-16 03:22:00,1.53019,1.53074,1.53006,1.53071,51600000.0
2008-12-16 03:23:00,1.5307,1.5307,1.53045,1.5305,15200000.0
2008-12-16 03:24:00,1.53055,1.53055,1.53045,1.53045,7200000.0
2008-12-16 03:25:00,1.5305,1.53085,1.5305,1.5308,17600000.0
2008-12-16 03:26:00,1.53075,1.5308,1.5302,1.5308,45200000.0
2008-12-16 03:27:00,1.53075,1.53085,1.5307,1.53085,26400000.0
2008-12-16 03:28:00,1.53085,1.531,1.53085,1.531,7200000.0
2008-12-16 03:29:00,1.531,1.531,1.5304,1.5307,56000000.0
2008-12-16 03:30:00,1.5307,1.53095,1.5307,1.53085,34400000.0
2008-12-16 03:31:00,1.5309,1.5309,1.5309,1.5309,1600000.0
2008-12-16 03:32:00,1.53085,1.5309,1.53085,1.53085,14600000.0
2008-12-16 03:33:00,1.53085,1.53085,1.53085,1.53085,3000000.0
2008-12-16 03:34:00,1.53085,1.53085,1.53085,1.53085,5400000.0
2008-12-16 03:35:00,1.53095,1.53115,1.53095,1.53115,20800000.0
2008-12-16 03:36:00,1.5311,1.53125,1.531,1.5311,19000000.0
2008-12-16 03:37:00,1.5311,1.5312,1.5311,1.5312,18000000.0
2008-12-16 03:38:00,1.5312,1.5312,1.53105,1.53105,9000000.0
2008-12-16 03:39:00,1.53054,1.53094,1.53035,1.53035,35200000.0
2008-12-16 03:40:00,1.53027,1.53092,1.53004,1.53024,73000000.0
2008-12-16 03:41:00,1.53105,1.53105,1.53105,1.53105,1600000.0
2008-12-16 03:42:00,1.53075,1.53075,1.53059,1.53066,20800000.0
2008-12-16 03:43:00,1.53105,1.53105,1.531,1.531,3200000.0
2008-12-16 03:44:00,1.5308,1.5309,1.53025,1.53025,8000000.0
2008-12-16 03:45:00,1.5306,1.5306,1.5305,1.5305,3200000.0
2008-12-16 03:46:00,1.5305,1.53095,1.5304,1.5305,33600000.0
2008-12-16 03:47:00,1.5305,1.5305,1.5305,1.5305,6800000.0
2008-12-16 03:48:00,1.5305,1.5307,1.5305,1.53065,22600000.0
2008-12-16 03:49:00,1.5307,1.53105,1.5304,1.53105,146199999.0
2008-12-16 03:50:00,1.531,1.5312,1.53085,1.53115,48000000.0
2008-12-16 03:51:00,1.5311,1.5311,1.531,1.531,9600000.0
2008-12-16 03:52:00,1.531,1.5311,1.5306,1.5311,21600000.0
2008-12-16 03:53:00,1.5311,1.532,1.531,1.532,70000000.0
2008-12-16 03:54:00,1.532,1.532,1.5317,1.532,52000000.0
2008-12-16 03:55:00,1.532,1.532,1.532,1.532,11400000.0
2008-12-16 03:56:00,1.53205,1.53205,1.53205,1.53205,1600000.0
2008-12-16 03:57:00,1.53178,1.532,1.53121,1.53187,69600000.0
2008-12-16 03:58:00,1.532,1.53205,1.53195,1.532,15400000.0
2008-12-16 03:59:00,1.53195,1.53195,1.53185,1.53195,45400000.0
2008-12-16 04:00:00,1.5319,1.5322,1.5318,1.53195,26600000.0
2008-12-16 04:01:00,1.53215,1.53215,1.53205,1.53205,7200000.0
2008-12-16 04:02:00,1.53195,1.53195,1.53145,1.5315,43800000.0
2008-12-16 04:03:00,1.5315,1.5315,1.53145,1.53145,59200000.0
2008-12-16 04:04:00,1.53145,1.5316,1.53145,1.5316,8600000.0
2008-12-16 04:05:00,1.53165,1.53175,1.53165,1.5317,9600000.0
2008-12-16 04:06:00,1.53175,1.53175,1.5316,1.5316,28800000.0
2008-12-16 04:07:00,1.5316,1.5316,1.53035,1.53045,136000000.0
2008-12-16 04:08:00,1.53045,1.531,1.5303,1.53045,73600000.0
2008-12-16 04:09:00,1.5306,1.5306,1.5302,1.53035,96400000.0
2008-12-16 04:10:00,1.53045,1.53065,1.5302,1.53035,43600000.0
2008-12-16 04:11:00,1.53035,1.5305,1.53035,1.5305,14000000.0
2008-12-16 04:12:00,1.53045,1.53045,1.53035,1.53035,20800000.0
2008-12-16 04:13:00,1.53045,1.53055,1.53035,1.53035,85400000.0
2008-12-16 04:14:00,1.53035,1.53035,1.53025,1.53025,165400000.0
2008-12-16 04:15:00,1.53025,1.53035,1.53025,1.53025,21400000.0
2008-12-16 04:16:00,1.5302,1.53025,1.5302,1.53025,4600000.0
2008-12-16 04:17:00,1.53035,1.53035,1.53035,1.53035,1400000.0
2008-12-16 04:18:00,1.53035,1.53055,1.53035,1.53035,25600000.0
2008-12-16 04:19:00,1.53055,1.53055,1.53035,1.53035,24600000.0
2008-12-16 04:20:00,1.53035,1.53035,1.53035,1.53035,3000000.0
2008-12-16 04:21:00,1.52993,1.53054,1.52981,1.53,296600000.0
2008-12-16 04:22:00,1.52994,1.53023,1.52994,1.53006,156600000.0
2008-12-16 04:23:00,1.53035,1.53035,1.53035,1.53035,5400000.0
2008-12-16 04:24:00,1.53035,1.53035,1.53025,1.53025,3000000.0
2008-12-16 04:25:00,1.53025,1.53035,1.53025,1.53025,8000000.0
2008-12-16 04:26:00,1.5302,1.5302,1.53005,1.53005,10200000.0
2008-12-16 04:27:00,1.5301,1.5301,1.5301,1.5301,1600000.0
2008-12-16 04:28:00,1.53005,1.5303,1.53005,1.5302,58400000.0
2008-12-16 04:29:00,1.53015,1.5302,1.5301,1.5301,19200000.0
2008-12-16 04:30:00,1.5301,1.5301,1.53005,1.53005,25400000.0
2008-12-16 04:31:00,1.5301,1.5301,1.5301,1.5301,1600000.0
2008-12-16 04:32:00,1.53005,1.53005,1.53005,1.53005,3000000.0
2008-12-16 04:33:00,1.52986,1.52986,1.52971,1.52982,27200000.0
2008-12-16 04:34:00,1.53005,1.53005,1.53005,1.53005,1600000.0
2008-12-16 04:35:00,1.52979,1.53009,1.52968,1.52995,109200000.0
2008-12-16 04:36:00,1.53005,1.53005,1.53005,1.53005,1600000.0
2008-12-16 04:37:00,1.53005,1.53005,1.5295,1.5295,22800000.0
2008-12-16 04:38:00,1.5297,1.5297,1.5292,1.5292,40200000.0
2008-12-16 04:39:00,1.52908,1.52926,1.52877,1.52889,49800000.0
2008-12-16 04:40:00,1.5292,1.5292,1.52845,1.5287,44200000.0
2008-12-16 04:41:00,1.52865,1.52865,1.5284,1.5284,20000000.0
2008-12-16 04:42:00,1.5285,1.5285,1.5285,1.5285,1600000.0
2008-12-16 04:43:00,1.5285,1.5285,1.5284,1.52845,8000000.0
2008-12-16 04:44:00,1.52829,1.52856,1.52812,1.52825,224000000.0
2008-12-16 04:45:00,1.5284,1.5291,1.5284,1.5291,18800000.0
2008-12-16 04:46:00,1.52925,1.52995,1.5289,1.52995,57000000.0
2008-12-16 04:47:00,1.52995,1.5307,1.5294,1.5294,96000000.0
2008-12-16 04:48:00,1.52955,1.5299,1.5295,1.5299,20400000.0
2008-12-16 04:49:00,1.53005,1.53015,1.5298,1.5298,26400000.0
2008-12-16 04:50:00,1.5298,1.52985,1.5298,1.52985,6400000.0
2008-12-16 04:51:00,1.5298,1.52985,1.5298,1.52985,12800000.0
2008-12-16 04:52:00,1.5299,1.52995,1.52985,1.52985,10800000.0
2008-12-16 04:53:00,1.52965,1.52965,1.52965,1.52965,1600000.0
2008-12-16 04:54:00,1.52975,1.52975,1.52975,1.52975,4400000.0
2008-12-16 04:55:00,1.52957,1.52969,1.52895,1.52948,206200000.0
2008-12-16 04:56:00,1.5298,1.52985,1.5298,1.52985,7600000.0
2008-12-16 04:57:00,1.5299,1.52995,1.5299,1.52995,4800000.0
2008-12-16 04:58:00,1.53015,1.53015,1.52995,1.53015,17600000.0
2008-12-16 04:59:00,1.5305,1.5305,1.5305,1.5305,2800000.0
2008-12-16 05:00:00,1.5306,1.5306,1.5303,1.5304,19400000.0
2008-12-16 05:01:00,1.5303,1.53045,1.53025,1.53045,25400000.0
2008-12-16 05:02:00,1.5305,1.5305,1.53025,1.53045,13400000.0
2008-12-16 05:03:00,1.53045,1.53045,1.5303,1.53045,7800000.0
2008-12-16 05:04:00,1.53035,1.53035,1.5303,1.5303,11000000.0
2008-12-16 05:05:00,1.5304,1.5304,1.5304,1.5304,1600000.0
2008-12-16 05:06:00,1.52988,1.5302,1.52976,1.5302,76000000.0
2008-12-16 05:07:00,1.5302,1.53028,1.52992,1.53018,143200000.0
2008-12-16 05:08:00,1.53001,1.53032,1.52987,1.52996,236600000.0
2008-12-16 05:09:00,1.5304,1.5304,1.5304,1.5304,1600000.0
2008-12-16 05:10:00,1.53035,1.53035,1.53035,1.53035,4800000.0
2008-12-16 05:11:00,1.53035,1.53035,1.53035,1.53035,3200000.0
2008-12-16 05:12:00,1.53035,1.53035,1.53,1.53,25600000.0
2008-12-16 05:13:00,1.53,1.53,1.5297,1.5297,22200000.0
2008-12-16 05:14:00,1.5297,1.5298,1.5297,1.5297,25200000.0
2008-12-16 05:15:00,1.5297,1.5297,1.5297,1.5297,12800000.0
2008-12-16 05:16:00,1.52975,1.5298,1.5297,1.5298,32000000.0
2008-12-16 05:17:00,1.5298,1.53005,1.5298,1.53005,31200000.0
2008-12-16 05:18:00,1.5301,1.53015,1.52995,1.52995,29800000.0
2008-12-16 05:19:00,1.52995,1.52995,1.52995,1.52995,4600000.0
2008-12-16 05:20:00,1.52995,1.53005,1.52995,1.53005,8400000.0
2008-12-16 05:21:00,1.53005,1.53055,1.53005,1.53055,107400000.0
2008-12-16 05:22:00,1.53055,1.53055,1.5302,1.53055,51399999.0
2008-12-16 05:23:00,1.53055,1.53085,1.53015,1.53015,50600000.0
2008-12-16 05:24:00,1.53025,1.5305,1.5302,1.5305,14800000.0
2008-12-16 05:25:00,1.53033,1.53042,1.53021,1.53025,134200000.0
2008-12-16 05:26:00,1.5303,1.53043,1.53014,1.5303,124200000.0
2008-12-16 05:27:00,1.53045,1.53045,1.53045,1.53045,1600000.0
2008-12-16 05:28:00,1.53045,1.53045,1.53045,1.53045,1600000.0
2008-12-16 05:29:00,1.53035,1.53035,1.53025,1.53025,7800000.0
2008-12-16 05:30:00,1.53035,1.53045,1.53035,1.5304,9600000.0
2008-12-16 05:31:00,1.5305,1.53105,1.5305,1.53105,59000000.0
2008-12-16 05:32:00,1.53115,1.53125,1.53115,1.53115,14400000.0
2008-12-16 05:33:00,1.53105,1.53105,1.53085,1.53085,18000000.0
2008-12-16 05:34:00,1.53085,1.5309,1.5308,1.5309,6400000.0
2008-12-16 05:35:00,1.5308,1.5308,1.5308,1.5308,4800000.0
2008-12-16 05:36:00,1.5307,1.5308,1.5307,1.5308,4800000.0
2008-12-16 05:37:00,1.53028,1.53059,1.53018,1.53055,370300000.0
2008-12-16 05:38:00,1.5307,1.5308,1.5307,1.5308,3200000.0
2008-12-16 05:39:00,1.5308,1.5308,1.5308,1.5308,4800000.0
2008-12-16 05:40:00,1.5308,1.5309,1.5307,1.5309,7800000.0
2008-12-16 05:41:00,1.5309,1.5309,1.53075,1.53085,7000000.0
2008-12-16 05:42:00,1.5309,1.5309,1.5309,1.5309,1600000.0
2008-12-16 05:43:00,1.53085,1.53085,1.53085,1.53085,1600000.0
2008-12-16 05:44:00,1.53085,1.53085,1.53085,1.53085,3200000.0
2008-12-16 05:45:00,1.53053,1.53082,1.53041,1.53041,265700000.0
2008-12-16 05:46:00,1.53058,1.53083,1.53057,1.53072,238400000.0
2008-12-16 05:47:00,1.53037,1.53077,1.5303,1.5304,141200000.0
2008-12-16 05:48:00,1.53095,1.53095,1.53095,1.53095,1600000.0
2008-12-16 05:49:00,1.53085,1.53085,1.5308,1.5308,6400000.0
2008-12-16 05:50:00,1.5309,1.5309,1.5308,1.5308,3200000.0
2008-12-16 05:51:00,1.5309,1.5309,1.5308,1.5308,3200000.0
2008-12-16 05:52:00,1.5308,1.5309,1.5308,1.5308,9200000.0
2008-12-16 05:53:00,1.5309,1.5309,1.5309,1.5309,1600000.0
2008-12-16 05:54:00,1.53065,1.53086,1.53059,1.5308,217000000.0
2008-12-16 05:55:00,1.53085,1.531,1.5308,1.531,19800000.0
2008-12-16 05:56:00,1.531,1.5311,1.5309,1.53095,19800000.0
2008-12-16 05:57:00,1.531,1.531,1.53095,1.531,7800000.0
2008-12-16 05:58:00,1.5309,1.53095,1.5308,1.5309,15800000.0
2008-12-16 05:59:00,1.5309,1.5309,1.53075,1.53075,19800000.0
2008-12-16 06:00:00,1.53075,1.5309,1.53075,1.53085,9600000.0
2008-12-16 06:01:00,1.53075,1.5309,1.53075,1.5309,15200000.0
2008-12-16 06:02:00,1.5309,1.5309,1.5308,1.5309,11200000.0
2008-12-16 06:03:00,1.5309,1.5309,1.5306,1.5306,21200000.0
2008-12-16 06:04:00,1.5306,1.5306,1.5299,1.5299,36000000.0
2008-12-16 06:05:00,1.53,1.53,1.52945,1.52945,55000000.0
2008-12-16 06:06:00,1.5298,1.52985,1.5291,1.5298,62800000.0
2008-12-16 06:07:00,1.52985,1.5299,1.5294,1.52955,92600000.0
2008-12-16 06:08:00,1.52955,1.52955,1.52955,1.52955,5400000.0
2008-12-16 06:09:00,1.52955,1.52955,1.52955,1.52955,3000000.0
2008-12-16 06:10:00,1.52965,1.5297,1.5296,1.52965,19200000.0
2008-12-16 06:11:00,1.52965,1.5298,1.52945,1.5295,75800000.0
2008-12-16 06:12:00,1.5295,1.5296,1.5295,1.5296,26600000.0
2008-12-16 06:13:00,1.5297,1.5297,1.5296,1.52965,8400000.0
2008-12-16 06:14:00,1.52965,1.5301,1.52965,1.52995,39600000.0
2008-12-16 06:15:00,1.5299,1.5302,1.5299,1.5302,46400000.0
2008-12-16 06:16:00,1.5304,1.5305,1.53035,1.53045,18200000.0
2008-12-16 06:17:00,1.5304,1.53055,1.53035,1.53055,16800000.0
2008-12-16 06:18:00,1.5305,1.53065,1.53045,1.5306,20600000.0
2008-12-16 06:19:00,1.53065,1.53065,1.53055,1.53055,4800000.0
2008-12-16 06:20:00,1.53065,1.53065,1.53055,1.53055,3200000.0
2008-12-16 06:21:00,1.53065,1.53065,1.53055,1.53055,3200000.0
2008-12-16 06:22:00,1.53065,1.53075,1.53055,1.5307,17600000.0
2008-12-16 06:23:00,1.5307,1.53075,1.5306,1.53075,14400000.0
2008-12-16 06:24:00,1.53065,1.53065,1.53065,1.53065,1600000.0
2008-12-16 06:25:00,1.53055,1.5307,1.5305,1.53065,35200000.0
2008-12-16 06:26:00,1.5307,1.5307,1.53055,1.5307,25600000.0
2008-12-16 06:27:00,1.5308,1.5309,1.53055,1.53055,44800000.0
2008-12-16 06:28:00,1.53065,1.5307,1.5306,1.5306,9600000.0
2008-12-16 06:29:00,1.5307,1.5307,1.5306,1.53065,18400000.0
2008-12-16 06:30:00,1.53065,1.5307,1.53055,1.53055,19200000.0
2008-12-16 06:31:00,1.53065,1.5308,1.53055,1.5306,30800000.0
2008-12-16 06:32:00,1.5306,1.5309,1.53045,1.5306,18800000.0
2008-12-16 06:33:00,1.5306,1.53105,1.53055,1.53105,32800000.0
2008-12-16 06:34:00,1.53105,1.53115,1.53075,1.53075,16800000.0
2008-12-16 06:35:00,1.5307,1.53095,1.5307,1.53095,8800000.0
2008-12-16 06:36:00,1.531,1.5313,1.5308,1.53125,42800000.0
2008-12-16 06:37:00,1.5313,1.5313,1.5308,1.5308,19400000.0
2008-12-16 06:38:00,1.53095,1.53115,1.53095,1.53115,3800000.0
2008-12-16 06:39:00,1.53125,1.53225,1.53125,1.5322,60000000.0
2008-12-16 06:40:00,1.53225,1.53235,1.532,1.53215,32000000.0
2008-12-16 06:41:00,1.53215,1.5322,1.53195,1.53195,30600000.0
2008-12-16 06:42:00,1.53195,1.53195,1.5314,1.5315,92400000.0
2008-12-16 06:43:00,1.5315,1.5319,1.5315,1.5315,87200000.0
2008-12-16 06:44:00,1.53145,1.53145,1.5309,1.531,121400000.0
2008-12-16 06:45:00,1.5309,1.5309,1.53045,1.53075,53600000.0
2008-12-16 06:46:00,1.5308,1.53085,1.5307,1.5307,25200000.0
2008-12-16 06:47:00,1.5307,1.53085,1.5307,1.5308,64000000.0
2008-12-16 06:48:00,1.5307,1.5307,1.53045,1.53045,56000000.0
2008-12-16 06:49:00,1.53045,1.5311,1.53045,1.5309,68800000.0
2008-12-16 06:50:00,1.5309,1.53195,1.5309,1.53145,151600000.0
2008-12-16 06:51:00,1.53155,1.53155,1.531,1.53145,42400000.0
2008-12-16 06:52:00,1.53135,1.53135,1.5313,1.53135,6400000.0
2008-12-16 06:53:00,1.53135,1.53135,1.53115,1.5313,16800000.0
2008-12-16 06:54:00,1.5312,1.53125,1.5312,1.53125,3200000.0
2008-12-16 06:55:00,1.53135,1.53175,1.53135,1.53155,13800000.0
2008-12-16 06:56:00,1.53145,1.5319,1.53145,1.5319,12800000.0
2008-12-16 06:57:00,1.532,1.532,1.532,1.532,2400000.0
2008-12-16 06:58:00,1.53165,1.53175,1.53155,1.53175,20000000.0
2008-12-16 06:59:00,1.53175,1.53175,1.53175,1.53175,2400000.0
2008-12-16 07:00:00,1.5319,1.5319,1.5319,1.5319,3200000.0
2008-12-16 07:01:00,1.5318,1.532,1.5318,1.532,10400000.0
2008-12-16 07:02:00,1.53195,1.532,1.5319,1.5319,13600000.0
2008-12-16 07:03:00,1.532,1.5321,1.5318,1.53185,38200000.0
2008-12-16 07:04:00,1.53185,1.532,1.5318,1.5318,20000000.0
2008-12-16 07:05:00,1.5318,1.5318,1.5318,1.5318,1600000.0
2008-12-16 07:06:00,1.5318,1.5318,1.5317,1.5317,58400000.0
2008-12-16 07:07:00,1.5316,1.53185,1.5316,1.53185,95200001.0
2008-12-16 07:08:00,1.53185,1.532,1.53185,1.53185,31200000.0
2008-12-16 07:09:00,1.532,1.532,1.5319,1.532,25600000.0
2008-12-16 07:10:00,1.5321,1.5321,1.5321,1.5321,4800000.0
2008-12-16 07:11:00,1.5318,1.5318,1.53165,1.53165,14400000.0
2008-12-16 07:12:00,1.53165,1.53165,1.53155,1.53155,8800000.0
2008-12-16 07:13:00,1.5316,1.5317,1.53155,1.5317,17600000.0
2008-12-16 07:14:00,1.5317,1.5317,1.5317,1.5317,7200000.0
2008-12-16 07:15:00,1.5316,1.5318,1.5316,1.5318,9000000.0
2008-12-16 07:16:00,1.5318,1.5318,1.5318,1.5318,13600000.0
2008-12-16 07:17:00,1.53175,1.53175,1.53175,1.53175,4200000.0
2008-12-16 07:18:00,1.5318,1.5318,1.53175,1.5318,8000000.0
2008-12-16 07:19:00,1.5318,1.53185,1.5318,1.53185,5600000.0
2008-12-16 07:20:00,1.53149,1.53184,1.53148,1.53158,61600000.0
2008-12-16 07:21:00,1.53185,1.5319,1.53175,1.53185,17800000.0
2008-12-16 07:22:00,1.53185,1.5319,1.5318,1.53185,28200000.0
2008-12-16 07:23:00,1.53195,1.53225,1.5318,1.53195,37000000.0
2008-12-16 07:24:00,1.53156,1.53189,1.53156,1.53178,128200000.0
2008-12-16 07:25:00,1.53168,1.53188,1.53162,1.5317,155800000.0
2008-12-16 07:26:00,1.53195,1.532,1.53195,1.53195,5600000.0
2008-12-16 07:27:00,1.53195,1.532,1.5319,1.5319,19400000.0
2008-12-16 07:28:00,1.53195,1.53195,1.53195,1.53195,2400000.0
2008-12-16 07:29:00,1.532,1.532,1.532,1.532,3200000.0
2008-12-16 07:30:00,1.53175,1.53216,1.53169,1.53185,231000000.0
2008-12-16 07:31:00,1.53195,1.53215,1.53195,1.53215,8200000.0
2008-12-16 07:32:00,1.53225,1.5324,1.5321,1.5321,12000000.0
2008-12-16 07:33:00,1.5321,1.53225,1.5321,1.53225,7400000.0
2008-12-16 07:34:00,1.53235,1.5324,1.53235,1.53235,29800000.0
2008-12-16 07:35:00,1.53235,1.53235,1.5321,1.5321,30600000.0
2008-12-16 07:36:00,1.5321,1.5321,1.5321,1.5321,13200000.0
2008-12-16 07:37:00,1.5321,1.5321,1.5321,1.5321,5600000.0
2008-12-16 07:38:00,1.5321,1.5321,1.5321,1.5321,1800000.0
2008-12-16 07:39:00,1.5321,1.5321,1.53205,1.53205,5600000.0
2008-12-16 07:40:00,1.53205,1.53205,1.53195,1.53195,4800000.0
2008-12-16 07:41:00,1.53185,1.53195,1.53185,1.5319,8000000.0
2008-12-16 07:42:00,1.53195,1.53195,1.53195,1.53195,1600000.0
2008-12-16 07:43:00,1.53165,1.53182,1.53145,1.53182,172200000.0
2008-12-16 07:44:00,1.53195,1.53195,1.5317,1.5318,14400000.0
2008-12-16 07:45:00,1.53185,1.53185,1.5317,1.5317,12800000.0
2008-12-16 07:46:00,1.53175,1.53175,1.53175,1.53175,1600000.0
2008-12-16 07:47:00,1.53168,1.53175,1.53133,1.53155,190800000.0
2008-12-16 07:48:00,1.5314,1.53156,1.53126,1.53145,143800000.0
2008-12-16 07:49:00,1.53175,1.53175,1.5317,1.5317,9600000.0
2008-12-16 07:50:00,1.53175,1.5318,1.53175,1.5318,14400000.0
2008-12-16 07:51:00,1.53175,1.53175,1.53155,1.53155,57600000.0
2008-12-16 07:52:00,1.53155,1.53155,1.53155,1.53155,18400000.0
2008-12-16 07:53:00,1.53155,1.5316,1.5314,1.53145,40800000.0
2008-12-16 07:54:00,1.53145,1.53145,1.53145,1.53145,12800000.0
2008-12-16 07:55:00,1.53145,1.53145,1.53135,1.53135,21600000.0
2008-12-16 07:56:00,1.53135,1.53135,1.5311,1.5311,20800000.0
2008-12-16 07:57:00,1.5311,1.5311,1.5311,1.5311,1600000.0
2008-12-16 07:58:00,1.5311,1.5311,1.5311,1.5311,1600000.0
2008-12-16 07:59:00,1.5307,1.53085,1.5306,1.5308,34800000.0
2008-12-16 08:00:00,1.5308,1.53085,1.5308,1.5308,11600000.0
2008-12-16 08:01:00,1.5307,1.5307,1.53045,1.53045,40000000.0
2008-12-16 08:02:00,1.53045,1.53055,1.5302,1.53045,98800000.0
2008-12-16 08:03:00,1.5305,1.5308,1.53035,1.53045,47200000.0
2008-12-16 08:04:00,1.53065,1.5313,1.53065,1.5312,94600000.0
2008-12-16 08:05:00,1.53125,1.53125,1.53035,1.5305,91800000.0
2008-12-16 08:06:00,1.53075,1.5309,1.5307,1.5307,49600000.0
2008-12-16 08:07:00,1.5307,1.5307,1.53055,1.53055,19200000.0
2008-12-16 08:08:00,1.53055,1.53055,1.53045,1.53045,65600000.0
2008-12-16 08:09:00,1.53045,1.53045,1.52995,1.53025,80800000.0
2008-12-16 08:10:00,1.5302,1.5302,1.53015,1.53015,6400000.0
2008-12-16 08:11:00,1.53025,1.53035,1.53025,1.53035,25600000.0
2008-12-16 08:12:00,1.53045,1.53045,1.53045,1.53045,1600000.0
2008-12-16 08:13:00,1.53035,1.53035,1.53035,1.53035,1600000.0
2008-12-16 08:14:00,1.53045,1.5305,1.53045,1.5305,3200000.0
2008-12-16 08:15:00,1.53045,1.5307,1.53045,1.5307,33600000.0
2008-12-16 08:16:00,1.5306,1.5306,1.5306,1.5306,1600000.0
2008-12-16 08:17:00,1.53055,1.53055,1.5304,1.5304,8000000.0
2008-12-16 08:18:00,1.5303,1.5304,1.5303,1.5304,4400000.0
2008-12-16 08:19:00,1.5305,1.5306,1.53045,1.5306,9600000.0
2008-12-16 08:20:00,1.5305,1.53095,1.53035,1.5304,8400000.0
2008-12-16 08:21:00,1.5304,1.5304,1.53025,1.5303,60800000.0
2008-12-16 08:22:00,1.53025,1.53025,1.5295,1.52975,34000000.0
2008-12-16 08:23:00,1.5298,1.5298,1.52955,1.52955,14400000.0
2008-12-16 08:24:00,1.52955,1.5296,1.52945,1.52945,13600000.0
2008-12-16 08:25:00,1.52945,1.52945,1.5291,1.5292,6400000.0
2008-12-16 08:26:00,1.5292,1.5295,1.5292,1.5295,61000000.0
2008-12-16 08:27:00,1.5299,1.5301,1.5299,1.53,45200000.0
2008-12-16 08:28:00,1.53,1.53,1.5292,1.5293,30000000.0
2008-12-16 08:29:00,1.52925,1.52925,1.528,1.5281,92200000.0
2008-12-16 08:30:00,1.5281,1.5281,1.5272,1.528,68400000.0
2008-12-16 08:31:00,1.5281,1.5281,1.5276,1.5277,31200000.0
2008-12-16 08:32:00,1.5277,1.5277,1.5275,1.5275,54000000.0
2008-12-16 08:33:00,1.5275,1.52815,1.52745,1.5277,87600000.0
2008-12-16 08:34:00,1.52785,1.5283,1.52785,1.52815,45600000.0
2008-12-16 08:35:00,1.52825,1.52915,1.5281,1.5287,103600000.0
2008-12-16 08:36:00,1.52895,1.52905,1.52845,1.52905,143000000.0
2008-12-16 08:37:00,1.52915,1.5292,1.5288,1.5288,51200000.0
2008-12-16 08:38:00,1.5288,1.5288,1.5288,1.5288,4800000.0
2008-12-16 08:39:00,1.52885,1.529,1.52885,1.529,2800000.0
2008-12-16 08:40:00,1.529,1.529,1.52845,1.52845,36400000.0
2008-12-16 08:41:00,1.52835,1.5285,1.52785,1.528,22400000.0
2008-12-16 08:42:00,1.528,1.52855,1.52785,1.52805,84200000.0
2008-12-16 08:43:00,1.528,1.52815,1.52785,1.52785,69200000.0
2008-12-16 08:44:00,1.5278,1.5282,1.5277,1.5277,41600000.0
2008-12-16 08:45:00,1.5281,1.5282,1.52795,1.52815,19600000.0
2008-12-16 08:46:00,1.52785,1.5286,1.52775,1.52805,100000000.0
2008-12-16 08:47:00,1.52815,1.52895,1.528,1.52855,160400000.0
2008-12-16 08:48:00,1.52865,1.5294,1.52825,1.5286,302800000.0
2008-12-16 08:49:00,1.5286,1.52915,1.52855,1.5286,106800000.0
2008-12-16 08:50:00,1.5286,1.5288,1.5286,1.5287,100800000.0
2008-12-16 08:51:00,1.5287,1.5287,1.52815,1.52865,34400000.0
2008-12-16 08:52:00,1.5286,1.5287,1.5286,1.5286,8800000.0
2008-12-16 08:53:00,1.5286,1.52865,1.52835,1.52835,33800000.0
2008-12-16 08:54:00,1.5283,1.5284,1.5282,1.52835,45200000.0
2008-12-16 08:55:00,1.52835,1.5286,1.52835,1.52845,25400000.0
2008-12-16 08:56:00,1.52845,1.5285,1.52795,1.5283,106000000.0
2008-12-16 08:57:00,1.5283,1.5284,1.5283,1.5284,33600000.0
2008-12-16 08:58:00,1.5285,1.5287,1.5285,1.5286,42000000.0
2008-12-16 08:59:00,1.5282,1.52895,1.5282,1.5285,108400000.0
2008-12-16 09:00:00,1.5285,1.5294,1.52845,1.52925,177200000.0
2008-12-16 09:01:00,1.52925,1.52925,1.52845,1.52865,122200000.0
2008-12-16 09:02:00,1.5286,1.5286,1.52825,1.5284,10400000.0
2008-12-16 09:03:00,1.5284,1.529,1.5283,1.52865,127000000.0
2008-12-16 09:04:00,1.5288,1.529,1.52825,1.5284,161800000.0
2008-12-16 09:05:00,1.52845,1.529,1.52835,1.52835,98800000.0
2008-12-16 09:06:00,1.5283,1.5286,1.52825,1.52835,122400000.0
2008-12-16 09:07:00,1.5284,1.5287,1.52835,1.5284,101400000.0
2008-12-16 09:08:00,1.5284,1.5286,1.52835,1.52845,64800000.0
2008-12-16 09:09:00,1.52865,1.52865,1.52845,1.52845,13600000.0
2008-12-16 09:10:00,1.5284,1.5284,1.5284,1.5284,28800000.0
2008-12-16 09:11:00,1.5284,1.5286,1.5284,1.52855,32800000.0
2008-12-16 09:12:00,1.5285,1.52855,1.5279,1.5279,132800000.0
2008-12-16 09:13:00,1.52785,1.52805,1.52745,1.5279,227200000.0
2008-12-16 09:14:00,1.52795,1.528,1.5278,1.52795,109600000.0
2008-12-16 09:15:00,1.52795,1.52815,1.5276,1.52765,105400000.0
2008-12-16 09:16:00,1.52765,1.5279,1.52745,1.5279,192200000.0
2008-12-16 09:17:00,1.5279,1.5289,1.5278,1.52865,297400000.0
2008-12-16 09:18:00,1.5287,1.5291,1.5285,1.52875,161600000.0
2008-12-16 09:19:00,1.5287,1.52905,1.5287,1.5289,28400000.0
2008-12-16 09:20:00,1.52885,1.52885,1.52805,1.5281,92400000.0
2008-12-16 09:21:00,1.5281,1.52815,1.528,1.52805,100800000.0
2008-12-16 09:22:00,1.52805,1.5281,1.528,1.52805,102800000.0
2008-12-16 09:23:00,1.52805,1.52835,1.528,1.52805,88800000.0
2008-12-16 09:24:00,1.52805,1.52805,1.5277,1.5278,91200000.0
2008-12-16 09:25:00,1.5277,1.52805,1.5277,1.52795,65600000.0
2008-12-16 09:26:00,1.5279,1.528,1.52735,1.52765,127800000.0
2008-12-16 09:27:00,1.52765,1.5277,1.5269,1.52705,194800000.0
2008-12-16 09:28:00,1.52695,1.52695,1.525,1.525,427599999.0
2008-12-16 09:29:00,1.525,1.5253,1.5245,1.5253,161400000.0
2008-12-16 09:30:00,1.52525,1.52545,1.5251,1.5251,86000000.0
2008-12-16 09:31:00,1.52525,1.526,1.52525,1.5258,120600000.0
2008-12-16 09:32:00,1.52575,1.52575,1.52545,1.52555,200200000.0
2008-12-16 09:33:00,1.52555,1.52565,1.52515,1.5255,296400000.0
2008-12-16 09:34:00,1.5255,1.5255,1.5245,1.5245,358800000.0
2008-12-16 09:35:00,1.5246,1.52465,1.52445,1.5245,91599999.0
2008-12-16 09:36:00,1.5247,1.52505,1.52455,1.52455,158999999.0
2008-12-16 09:37:00,1.52455,1.5246,1.5241,1.52415,284200001.0
2008-12-16 09:38:00,1.52415,1.52595,1.52415,1.52595,221800000.0
2008-12-16 09:39:00,1.52595,1.52655,1.52565,1.52605,200600000.0
2008-12-16 09:40:00,1.5261,1.5262,1.5256,1.52565,226600000.0
2008-12-16 09:41:00,1.5256,1.5261,1.5256,1.526,161800000.0
2008-12-16 09:42:00,1.526,1.5267,1.52565,1.52655,352000000.0
2008-12-16 09:43:00,1.52665,1.5267,1.5255,1.5255,256600000.0
2008-12-16 09:44:00,1.5255,1.5262,1.5255,1.5262,101600000.0
2008-12-16 09:45:00,1.5262,1.52785,1.52605,1.52785,184800000.0
2008-12-16 09:46:00,1.52785,1.5291,1.52735,1.52835,288600000.0
2008-12-16 09:47:00,1.5286,1.5286,1.52775,1.5285,233800000.0
2008-12-16 09:48:00,1.5284,1.52855,1.5278,1.52795,384000000.0
2008-12-16 09:49:00,1.52795,1.528,1.5278,1.52785,112800000.0
2008-12-16 09:50:00,1.5279,1.5297,1.5279,1.52945,225600000.0
2008-12-16 09:51:00,1.5295,1.5295,1.52925,1.5293,85400000.0
2008-12-16 09:52:00,1.5293,1.5293,1.5283,1.5283,166000000.0
2008-12-16 09:53:00,1.5283,1.5287,1.52765,1.52775,375999999.0
2008-12-16 09:54:00,1.52775,1.52935,1.52775,1.52925,340399999.0
2008-12-16 09:55:00,1.52935,1.5295,1.5289,1.5293,203800000.0
2008-12-16 09:56:00,1.5294,1.5294,1.52895,1.52905,226400000.0
2008-12-16 09:57:00,1.52905,1.5295,1.529,1.5292,174800000.0
2008-12-16 09:58:00,1.52925,1.53095,1.52925,1.53095,339800000.0
2008-12-16 09:59:00,1.53095,1.5312,1.5294,1.5294,500800000.0
2008-12-16 10:00:00,1.52925,1.5294,1.52825,1.52825,483000000.0
2008-12-16 10:01:00,1.52825,1.5288,1.5276,1.5278,523199999.0
2008-12-16 10:02:00,1.5277,1.52805,1.5276,1.5277,365200000.0
2008-12-16 10:03:00,1.5278,1.528,1.52775,1.52775,290600000.0
2008-12-16 10:04:00,1.5278,1.52805,1.5276,1.5277,253000000.0
2008-12-16 10:05:00,1.5277,1.5282,1.5275,1.5282,580199999.0
2008-12-16 10:06:00,1.5282,1.52845,1.52815,1.5283,251000000.0
2008-12-16 10:07:00,1.5281,1.52865,1.5275,1.52865,553200000.0
2008-12-16 10:08:00,1.52865,1.529,1.52835,1.52855,529800000.0
2008-12-16 10:09:00,1.5286,1.529,1.52825,1.52895,450400000.0
2008-12-16 10:10:00,1.529,1.52905,1.52865,1.5287,309000000.0
2008-12-16 10:11:00,1.52865,1.5289,1.5284,1.5289,345600000.0
2008-12-16 10:12:00,1.5289,1.5291,1.5289,1.529,85800000.0
2008-12-16 10:13:00,1.529,1.5301,1.52895,1.5294,582000000.0
2008-12-16 10:14:00,1.5293,1.5295,1.52855,1.52855,546199999.0
2008-12-16 10:15:00,1.52855,1.5288,1.5284,1.52865,434200000.0
2008-12-16 10:16:00,1.5286,1.52885,1.528,1.52815,330400001.0
2008-12-16 10:17:00,1.5282,1.529,1.5279,1.52865,541800000.0
2008-12-16 10:18:00,1.52865,1.5289,1.5286,1.52865,326400000.0
2008-12-16 10:19:00,1.5287,1.5288,1.52845,1.52845,304000000.0
2008-12-16 10:20:00,1.5284,1.5285,1.52775,1.5278,475600001.0
2008-12-16 10:21:00,1.5278,1.52795,1.5278,1.52785,355200000.0
2008-12-16 10:22:00,1.52785,1.5285,1.52785,1.5283,619000000.0
2008-12-16 10:23:00,1.52825,1.52825,1.52755,1.5276,391400000.0
2008-12-16 10:24:00,1.52755,1.5276,1.52655,1.5266,336000000.0
2008-12-16 10:25:00,1.52665,1.5268,1.5266,1.5267,296400000.0
2008-12-16 10:26:00,1.52675,1.5268,1.52625,1.52635,322400000.0
2008-12-16 10:27:00,1.52645,1.5265,1.5258,1.52605,481600000.0
2008-12-16 10:28:00,1.5261,1.52675,1.5261,1.52675,241600000.0
2008-12-16 10:29:00,1.52675,1.52695,1.52665,1.52665,486400000.0
2008-12-16 10:30:00,1.5266,1.5267,1.52625,1.5265,435200000.0
2008-12-16 10:31:00,1.52655,1.52655,1.52625,1.5263,333600000.0
2008-12-16 10:32:00,1.5263,1.5266,1.52615,1.5266,360000000.0
2008-12-16 10:33:00,1.5266,1.52695,1.52605,1.52655,462400000.0
2008-12-16 10:34:00,1.52655,1.5272,1.52655,1.52655,489900000.0
2008-12-16 10:35:00,1.52655,1.5269,1.5265,1.52685,405600000.0
2008-12-16 10:36:00,1.52685,1.5274,1.5265,1.5265,530000000.0
2008-12-16 10:37:00,1.52665,1.5268,1.52555,1.5262,762999999.0
2008-12-16 10:38:00,1.5261,1.52635,1.52605,1.5262,482800000.0
2008-12-16 10:39:00,1.5262,1.52665,1.52605,1.5264,552800001.0
2008-12-16 10:40:00,1.5264,1.5265,1.52495,1.52575,786200000.0
2008-12-16 10:41:00,1.5258,1.52615,1.5258,1.52595,532200000.0
2008-12-16 10:42:00,1.526,1.52615,1.5256,1.52585,373000000.0
2008-12-16 10:43:00,1.52585,1.52605,1.52585,1.52605,522400000.0
2008-12-16 10:44:00,1.52605,1.52635,1.5255,1.5256,483000000.0
2008-12-16 10:45:00,1.5256,1.52615,1.5254,1.5257,583999999.0
2008-12-16 10:46:00,1.5257,1.5257,1.5242,1.52475,978600000.0
2008-12-16 10:47:00,1.52505,1.52515,1.5246,1.5251,529799999.0
2008-12-16 10:48:00,1.525,1.52515,1.52455,1.52475,368000001.0
2008-12-16 10:49:00,1.5248,1.5248,1.5235,1.5242,743600000.0
2008-12-16 10:50:00,1.5242,1.52445,1.5241,1.5243,572599999.0
2008-12-16 10:51:00,1.5243,1.5243,1.52325,1.52335,561200000.0
2008-12-16 10:52:00,1.5233,1.52365,1.52325,1.5234,485000000.0
2008-12-16 10:53:00,1.5234,1.52345,1.5225,1.5225,408600000.0
2008-12-16 10:54:00,1.52245,1.5227,1.52105,1.52165,587800000.0
2008-12-16 10:55:00,1.52165,1.52245,1.5213,1.5224,512199998.0
2008-12-16 10:56:00,1.52235,1.52255,1.52215,1.52235,607799999.0
2008-12-16 10:57:00,1.52235,1.5234,1.52225,1.5232,539399999.0
2008-12-16 10:58:00,1.52325,1.5234,1.522,1.5221,846999999.0
2008-12-16 10:59:00,1.5222,1.5228,1.52155,1.5217,461200000.0
2008-12-16 11:00:00,1.5217,1.5222,1.52105,1.52165,520600000.0
2008-12-16 11:01:00,1.52165,1.52175,1.5215,1.5216,263999999.0
2008-12-16 11:02:00,1.5216,1.5227,1.5216,1.5227,289600000.0
2008-12-16 11:03:00,1.52275,1.5229,1.5224,1.52275,222900000.0
2008-12-16 11:04:00,1.5226,1.5236,1.5225,1.52325,588799998.0
2008-12-16 11:05:00,1.52335,1.5235,1.52315,1.5235,363600000.0
2008-12-16 11:06:00,1.5235,1.52375,1.5231,1.5233,636200000.0
2008-12-16 11:07:00,1.5233,1.52495,1.5232,1.52475,632599998.0
2008-12-16 11:08:00,1.5247,1.5247,1.52375,1.5239,486800000.0
2008-12-16 11:09:00,1.5239,1.5239,1.523,1.523,581200000.0
2008-12-16 11:10:00,1.523,1.52315,1.5224,1.52285,542600000.0
2008-12-16 11:11:00,1.52285,1.523,1.5228,1.5229,176600000.0
2008-12-16 11:12:00,1.5229,1.52305,1.52265,1.5227,283200000.0
2008-12-16 11:13:00,1.52275,1.523,1.5227,1.523,504800000.0
2008-12-16 11:14:00,1.52305,1.52305,1.5229,1.52295,125600000.0
2008-12-16 11:15:00,1.5229,1.5237,1.52275,1.52355,360800000.0
2008-12-16 11:16:00,1.52355,1.5238,1.5232,1.5235,472600000.0
2008-12-16 11:17:00,1.52345,1.52405,1.5234,1.52395,288200000.0
2008-12-16 11:18:00,1.52395,1.5242,1.5235,1.52355,422000000.0
2008-12-16 11:19:00,1.52355,1.5242,1.52355,1.52415,367200000.0
2008-12-16 11:20:00,1.52415,1.52415,1.52345,1.5235,396400000.0
2008-12-16 11:21:00,1.5235,1.52415,1.5235,1.52415,282200000.0
2008-12-16 11:22:00,1.5241,1.5241,1.5235,1.52355,502400000.0
2008-12-16 11:23:00,1.52375,1.525,1.52365,1.5241,622200000.0
2008-12-16 11:24:00,1.5241,1.52435,1.524,1.5242,521000000.0
2008-12-16 11:25:00,1.5242,1.52485,1.52405,1.52405,451800000.0
2008-12-16 11:26:00,1.52415,1.5245,1.5241,1.5242,200000000.0
2008-12-16 11:27:00,1.5242,1.5249,1.52405,1.5247,489800000.0
2008-12-16 11:28:00,1.5247,1.5253,1.5245,1.52515,448600000.0
2008-12-16 11:29:00,1.52515,1.5256,1.52485,1.5252,358000000.0
2008-12-16 11:30:00,1.5248,1.52665,1.5248,1.5263,319600000.0
2008-12-16 11:31:00,1.5263,1.5275,1.52605,1.5272,692200000.0
2008-12-16 11:32:00,1.5272,1.5283,1.5272,1.52775,256800000.0
2008-12-16 11:33:00,1.52775,1.52835,1.5277,1.5283,358900000.0
2008-12-16 11:34:00,1.5283,1.5285,1.52785,1.528,501799999.0
2008-12-16 11:35:00,1.528,1.5283,1.52745,1.52745,370000000.0
2008-12-16 11:36:00,1.5275,1.5276,1.52625,1.52635,330200000.0
2008-12-16 11:37:00,1.5263,1.52665,1.52595,1.526,355400000.0
2008-12-16 11:38:00,1.5261,1.5271,1.5261,1.5265,304000000.0
2008-12-16 11:39:00,1.52645,1.52645,1.52495,1.52495,419400000.0
2008-12-16 11:40:00,1.52495,1.52495,1.5235,1.5235,358600000.0
2008-12-16 11:41:00,1.5235,1.5235,1.52295,1.52345,412600000.0
2008-12-16 11:42:00,1.52345,1.5236,1.5231,1.5231,178200000.0
2008-12-16 11:43:00,1.5231,1.52315,1.5223,1.52275,378000000.0
2008-12-16 11:44:00,1.52255,1.5229,1.52205,1.52275,336600000.0
2008-12-16 11:45:00,1.52275,1.52295,1.5223,1.52285,253599999.0
2008-12-16 11:46:00,1.52285,1.5232,1.52285,1.52315,134600000.0
2008-12-16 11:47:00,1.5231,1.5231,1.5224,1.52275,440800000.0
2008-12-16 11:48:00,1.5228,1.5228,1.5225,1.52275,72800000.0
2008-12-16 11:49:00,1.52275,1.52295,1.5225,1.52295,359999999.0
2008-12-16 11:50:00,1.52295,1.52325,1.5224,1.5225,415600000.0
2008-12-16 11:51:00,1.5225,1.5225,1.522,1.522,386600000.0
2008-12-16 11:52:00,1.522,1.52265,1.5215,1.5221,319600000.0
2008-12-16 11:53:00,1.5222,1.52275,1.52205,1.52225,469200000.0
2008-12-16 11:54:00,1.52225,1.52235,1.52045,1.5206,768999997.0
2008-12-16 11:55:00,1.52075,1.5219,1.52075,1.5215,486000000.0
2008-12-16 11:56:00,1.5215,1.52215,1.5208,1.52215,465200000.0
2008-12-16 11:57:00,1.5221,1.5227,1.522,1.52255,514400000.0
2008-12-16 11:58:00,1.52255,1.5245,1.52255,1.5243,561200000.0
2008-12-16 11:59:00,1.52435,1.52435,1.52345,1.5235,273900000.0
2008-12-16 12:00:00,1.5235,1.5237,1.52295,1.5235,416600000.0
2008-12-16 12:01:00,1.5235,1.5235,1.5217,1.5217,549800000.0
2008-12-16 12:02:00,1.52175,1.5221,1.5213,1.5216,744600000.0
2008-12-16 12:03:00,1.52155,1.522,1.5213,1.5213,548199999.0
2008-12-16 12:04:00,1.52125,1.52125,1.5207,1.52085,504799998.0
2008-12-16 12:05:00,1.52085,1.52135,1.5206,1.52115,640600000.0
2008-12-16 12:06:00,1.52125,1.52145,1.52055,1.52085,476400000.0
2008-12-16 12:07:00,1.52085,1.5214,1.52065,1.52065,269800000.0
2008-12-16 12:08:00,1.5208,1.52195,1.52075,1.52125,777599999.0
2008-12-16 12:09:00,1.52125,1.5222,1.5212,1.5216,629200000.0
2008-12-16 12:10:00,1.52165,1.5229,1.52145,1.52255,817800001.0
2008-12-16 12:11:00,1.52265,1.52375,1.52265,1.52375,638000000.0
2008-12-16 12:12:00,1.524,1.52465,1.52375,1.5244,648400000.0
2008-12-16 12:13:00,1.5244,1.5246,1.5241,1.52455,380599999.0
2008-12-16 12:14:00,1.52465,1.52465,1.524,1.524,391200000.0
2008-12-16 12:15:00,1.52405,1.52415,1.52165,1.5225,615600000.0
2008-12-16 12:16:00,1.52255,1.52285,1.5221,1.5224,309399999.0
2008-12-16 12:17:00,1.5224,1.52285,1.52235,1.5226,328999997.0
2008-12-16 12:18:00,1.5227,1.52275,1.52235,1.52235,216600000.0
2008-12-16 12:19:00,1.52235,1.5227,1.52235,1.5225,97900000.0
2008-12-16 12:20:00,1.5225,1.52275,1.52245,1.5226,87200000.0
2008-12-16 12:21:00,1.5227,1.52315,1.5225,1.52295,327800000.0
2008-12-16 12:22:00,1.5231,1.5231,1.52265,1.5227,406400000.0
2008-12-16 12:23:00,1.52265,1.5229,1.5224,1.5225,294200000.0
2008-12-16 12:24:00,1.5225,1.5225,1.5219,1.5219,291999997.0
2008-12-16 12:25:00,1.52195,1.52215,1.52195,1.5221,232400000.0
2008-12-16 12:26:00,1.52205,1.5232,1.52195,1.52285,370800000.0
2008-12-16 12:27:00,1.52295,1.5231,1.52265,1.5227,297000001.0
2008-12-16 12:28:00,1.5227,1.5227,1.52145,1.5215,439600001.0
2008-12-16 12:29:00,1.52145,1.5218,1.52135,1.52165,383400000.0
2008-12-16 12:30:00,1.5216,1.5218,1.521,1.521,401000001.0
2008-12-16 12:31:00,1.521,1.521,1.5205,1.521,417400000.0
2008-12-16 12:32:00,1.521,1.5213,1.521,1.5213,176400000.0
2008-12-16 12:33:00,1.5213,1.5214,1.52095,1.5214,278800000.0
2008-12-16 12:34:00,1.5214,1.5215,1.5211,1.52115,362800000.0
2008-12-16 12:35:00,1.52115,1.5213,1.52055,1.52055,571800001.0
2008-12-16 12:36:00,1.52055,1.5208,1.5203,1.5205,261800000.0
2008-12-16 12:37:00,1.5205,1.52085,1.52035,1.5205,211200000.0
2008-12-16 12:38:00,1.52055,1.52075,1.52045,1.52055,227200000.0
2008-12-16 12:39:00,1.5206,1.5211,1.5206,1.52085,345200000.0
2008-12-16 12:40:00,1.5208,1.52145,1.5207,1.52125,243600000.0
2008-12-16 12:41:00,1.5214,1.52255,1.5213,1.52215,158800000.0
2008-12-16 12:42:00,1.52215,1.5223,1.5218,1.52225,189000000.0
2008-12-16 12:43:00,1.5222,1.5223,1.52195,1.522,224800000.0
2008-12-16 12:44:00,1.52205,1.5221,1.52125,1.5216,269400000.0
2008-12-16 12:45:00,1.5216,1.52175,1.5211,1.5211,245599998.0
2008-12-16 12:46:00,1.52115,1.5212,1.52095,1.52105,221000000.0
2008-12-16 12:47:00,1.5211,1.52125,1.52095,1.5212,91400000.0
2008-12-16 12:48:00,1.5212,1.52125,1.52085,1.52105,370200000.0
2008-12-16 12:49:00,1.52105,1.5217,1.52095,1.52165,285200000.0
2008-12-16 12:50:00,1.52165,1.5223,1.52165,1.5221,196200000.0
2008-12-16 12:51:00,1.5221,1.5223,1.52205,1.5222,119200000.0
2008-12-16 12:52:00,1.52225,1.52345,1.52185,1.5227,453100000.0
2008-12-16 12:53:00,1.5228,1.523,1.5227,1.5229,315400000.0
2008-12-16 12:54:00,1.5229,1.5234,1.5229,1.5232,165400000.0
2008-12-16 12:55:00,1.52335,1.5235,1.5232,1.52345,162800000.0
2008-12-16 12:56:00,1.52345,1.5237,1.52285,1.52315,143000000.0
2008-12-16 12:57:00,1.52285,1.5233,1.52275,1.52285,274600000.0
2008-12-16 12:58:00,1.5229,1.52335,1.52245,1.5225,507400002.0
2008-12-16 12:59:00,1.5227,1.523,1.5226,1.52295,452600000.0
2008-12-16 13:00:00,1.52295,1.52355,1.5229,1.52295,736000000.0
2008-12-16 13:01:00,1.52295,1.5233,1.5229,1.52315,380599999.0
2008-12-16 13:02:00,1.52315,1.5235,1.52305,1.5235,220600000.0
2008-12-16 13:03:00,1.5235,1.5237,1.52335,1.5236,296600000.0
2008-12-16 13:04:00,1.5236,1.5242,1.52345,1.52405,541499998.0
2008-12-16 13:05:00,1.52405,1.5241,1.5235,1.52365,304700002.0
2008-12-16 13:06:00,1.52365,1.52385,1.52345,1.52385,214000003.0
2008-12-16 13:07:00,1.52385,1.52435,1.52355,1.52405,477200000.0
2008-12-16 13:08:00,1.52405,1.52415,1.5236,1.5239,516000000.0
2008-12-16 13:09:00,1.524,1.524,1.52355,1.52355,565800001.0
2008-12-16 13:10:00,1.5236,1.5238,1.52345,1.5238,176000001.0
2008-12-16 13:11:00,1.5237,1.5239,1.5234,1.52345,486199999.0
2008-12-16 13:12:00,1.52345,1.52355,1.5231,1.5235,273600000.0
2008-12-16 13:13:00,1.5235,1.5238,1.5232,1.5236,449600000.0
2008-12-16 13:14:00,1.5236,1.5236,1.52295,1.52315,186600000.0
2008-12-16 13:15:00,1.52315,1.52325,1.5226,1.5226,223200000.0
2008-12-16 13:16:00,1.5227,1.5232,1.5226,1.52315,118600000.0
2008-12-16 13:17:00,1.52315,1.5236,1.523,1.5236,479600000.0
2008-12-16 13:18:00,1.52335,1.5235,1.52295,1.52325,357400000.0
2008-12-16 13:19:00,1.52325,1.52335,1.5228,1.5229,337400000.0
2008-12-16 13:20:00,1.5229,1.52295,1.5228,1.5229,268000000.0
2008-12-16 13:21:00,1.5229,1.5239,1.5228,1.5239,457400000.0
2008-12-16 13:22:00,1.5239,1.5239,1.5232,1.5233,795200000.0
2008-12-16 13:23:00,1.5233,1.5241,1.5233,1.524,247800004.0
2008-12-16 13:24:00,1.524,1.524,1.5237,1.5239,193400001.0
2008-12-16 13:25:00,1.52365,1.52385,1.52345,1.52375,322999998.0
2008-12-16 13:26:00,1.5238,1.52435,1.5238,1.5243,236599997.0
2008-12-16 13:27:00,1.5243,1.52485,1.52415,1.52465,675800008.0
2008-12-16 13:28:00,1.5247,1.52545,1.5246,1.52515,655800004.0
2008-12-16 13:29:00,1.52515,1.5253,1.52495,1.5251,763200004.0
2008-12-16 13:30:00,1.525,1.52515,1.5249,1.5251,571600002.0
2008-12-16 13:31:00,1.525,1.5254,1.52495,1.52505,747800001.0
2008-12-16 13:32:00,1.52505,1.52505,1.5245,1.5246,532600001.0
2008-12-16 13:33:00,1.52455,1.5247,1.52445,1.52455,322400000.0
2008-12-16 13:34:00,1.52455,1.52465,1.5242,1.52455,223000000.0
2008-12-16 13:35:00,1.52455,1.5252,1.52455,1.5252,160000000.0
2008-12-16 13:36:00,1.52515,1.52545,1.5251,1.5252,216000000.0
2008-12-16 13:37:00,1.52505,1.5255,1.525,1.52525,332800000.0
2008-12-16 13:38:00,1.5252,1.5252,1.52485,1.52495,184400000.0
2008-12-16 13:39:00,1.52485,1.52485,1.52435,1.5247,415600000.0
2008-12-16 13:40:00,1.52465,1.52515,1.52455,1.52505,236000000.0
2008-12-16 13:41:00,1.52505,1.52505,1.5248,1.52495,115400000.0
2008-12-16 13:42:00,1.525,1.525,1.52355,1.52385,601000000.0
2008-12-16 13:43:00,1.52385,1.52405,1.52285,1.52295,500200000.0
2008-12-16 13:44:00,1.52295,1.5233,1.5228,1.52325,551000000.0
2008-12-16 13:45:00,1.5232,1.5232,1.5229,1.5229,319700000.0
2008-12-16 13:46:00,1.523,1.523,1.5228,1.52295,451400000.0
2008-12-16 13:47:00,1.52285,1.52375,1.52285,1.52365,393400000.0
2008-12-16 13:48:00,1.52365,1.52425,1.52325,1.52345,250999999.0
2008-12-16 13:49:00,1.52345,1.52385,1.5234,1.52375,331200000.0
2008-12-16 13:50:00,1.52395,1.524,1.5235,1.524,146400000.0
2008-12-16 13:51:00,1.52405,1.52475,1.52405,1.52475,365200000.0
2008-12-16 13:52:00,1.5247,1.52475,1.52395,1.52435,279000000.0
2008-12-16 13:53:00,1.52435,1.52435,1.5241,1.5243,184200000.0
2008-12-16 13:54:00,1.52425,1.5243,1.5232,1.5236,601600000.0
2008-12-16 13:55:00,1.5236,1.5243,1.5235,1.52405,419200000.0
2008-12-16 13:56:00,1.524,1.5243,1.524,1.52425,236800000.0
2008-12-16 13:57:00,1.5243,1.52465,1.52395,1.52465,289200000.0
2008-12-16 13:58:00,1.5247,1.5253,1.5247,1.525,407799999.0
2008-12-16 13:59:00,1.52505,1.5252,1.52465,1.5248,520000000.0
2008-12-16 14:00:00,1.5246,1.5255,1.5246,1.5255,330599999.0
2008-12-16 14:01:00,1.5255,1.5268,1.5254,1.5268,378800000.0
2008-12-16 14:02:00,1.52695,1.52825,1.5268,1.52745,853200001.0
2008-12-16 14:03:00,1.52745,1.5281,1.52735,1.5281,661400000.0
2008-12-16 14:04:00,1.5282,1.5283,1.5264,1.5268,860600001.0
2008-12-16 14:05:00,1.5268,1.52745,1.5258,1.5258,804700003.0
2008-12-16 14:06:00,1.5258,1.52585,1.5248,1.5253,663199999.0
2008-12-16 14:07:00,1.5253,1.5253,1.5246,1.5246,474400000.0
2008-12-16 14:08:00,1.52465,1.52545,1.52465,1.52515,604200001.0
2008-12-16 14:09:00,1.52515,1.52525,1.5241,1.52425,578400000.0
2008-12-16 14:10:00,1.52415,1.52415,1.52315,1.52325,692400005.0
2008-12-16 14:11:00,1.52325,1.5235,1.5231,1.52335,460600001.0
2008-12-16 14:12:00,1.52335,1.52345,1.52275,1.5232,575600000.0
2008-12-16 14:13:00,1.5232,1.5238,1.5229,1.52335,426800000.0
2008-12-16 14:14:00,1.5235,1.5241,1.5235,1.52385,386400000.0
2008-12-16 14:15:00,1.52385,1.5245,1.52385,1.52415,507600000.0
2008-12-16 14:16:00,1.52415,1.5243,1.5241,1.52415,172600000.0
2008-12-16 14:17:00,1.52415,1.5242,1.52405,1.52415,221800000.0
2008-12-16 14:18:00,1.52415,1.52425,1.5241,1.5241,254400000.0
2008-12-16 14:19:00,1.5241,1.5245,1.5239,1.5239,402600000.0
2008-12-16 14:20:00,1.52385,1.52385,1.5231,1.52345,568000003.0
2008-12-16 14:21:00,1.52345,1.5236,1.52335,1.5236,305200000.0
2008-12-16 14:22:00,1.5236,1.52425,1.5233,1.52425,413600000.0
2008-12-16 14:23:00,1.52415,1.52435,1.52365,1.5241,623800000.0
2008-12-16 14:24:00,1.5241,1.52475,1.5239,1.52435,418000001.0
2008-12-16 14:25:00,1.52435,1.52435,1.52405,1.52425,159800000.0
2008-12-16 14:26:00,1.52425,1.5245,1.52415,1.52435,284800000.0
2008-12-16 14:27:00,1.5244,1.5245,1.5242,1.5243,264799999.0
2008-12-16 14:28:00,1.5243,1.5245,1.52425,1.52425,324000000.0
2008-12-16 14:29:00,1.52425,1.5248,1.52425,1.5248,312600000.0
2008-12-16 14:30:00,1.5248,1.52585,1.5248,1.5256,331299999.0
2008-12-16 14:31:00,1.52555,1.5274,1.52555,1.52655,574600002.0
2008-12-16 14:32:00,1.5265,1.5273,1.5265,1.52715,277799999.0
2008-12-16 14:33:00,1.527,1.528,1.5267,1.52785,518799998.0
2008-12-16 14:34:00,1.5279,1.52925,1.52755,1.52905,482600000.0
2008-12-16 14:35:00,1.52905,1.5298,1.529,1.5293,543600000.0
2008-12-16 14:36:00,1.5293,1.5293,1.52895,1.5291,433400000.0
2008-12-16 14:37:00,1.52895,1.53095,1.52895,1.53015,616400000.0
2008-12-16 14:38:00,1.5302,1.53035,1.5298,1.5298,546000000.0
2008-12-16 14:39:00,1.52965,1.53055,1.52955,1.53055,397000000.0
2008-12-16 14:40:00,1.5308,1.5316,1.53045,1.53105,703799998.0
2008-12-16 14:41:00,1.53115,1.53115,1.53065,1.53085,532400000.0
2008-12-16 14:42:00,1.53085,1.5319,1.53075,1.53185,440500000.0
2008-12-16 14:43:00,1.5319,1.53215,1.53145,1.53165,641000000.0
2008-12-16 14:44:00,1.53165,1.5324,1.5316,1.5321,591200000.0
2008-12-16 14:45:00,1.532,1.53245,1.5317,1.5322,466200000.0
2008-12-16 14:46:00,1.53225,1.5334,1.53175,1.53315,623400000.0
2008-12-16 14:47:00,1.53295,1.533,1.5322,1.5322,601400000.0
2008-12-16 14:48:00,1.5322,1.5326,1.5319,1.5326,653800000.0
2008-12-16 14:49:00,1.53255,1.53345,1.53235,1.53345,595400000.0
2008-12-16 14:50:00,1.5335,1.5343,1.53285,1.53315,583399999.0
2008-12-16 14:51:00,1.5332,1.5332,1.5326,1.5328,633200000.0
2008-12-16 14:52:00,1.5328,1.5329,1.5324,1.5324,550200000.0
2008-12-16 14:53:00,1.5324,1.5327,1.53215,1.53245,808800000.0
2008-12-16 14:54:00,1.53245,1.5326,1.53175,1.5321,580000000.0
2008-12-16 14:55:00,1.5319,1.5322,1.5315,1.5315,623000000.0
2008-12-16 14:56:00,1.5315,1.53155,1.53035,1.5304,566200000.0
2008-12-16 14:57:00,1.5304,1.5304,1.52985,1.53,648400001.0
2008-12-16 14:58:00,1.53,1.5311,1.53,1.53095,469400000.0
2008-12-16 14:59:00,1.53095,1.53115,1.53035,1.5304,526700000.0
2008-12-16 15:00:00,1.5304,1.53115,1.5303,1.53055,655100000.0
2008-12-16 15:01:00,1.53055,1.53075,1.5305,1.5305,478400000.0
2008-12-16 15:02:00,1.5305,1.532,1.5305,1.5319,667400000.0
2008-12-16 15:03:00,1.5319,1.53265,1.53165,1.53235,765400000.0
2008-12-16 15:04:00,1.53235,1.5324,1.5315,1.5316,560000002.0
2008-12-16 15:05:00,1.53165,1.5319,1.53095,1.5312,605600000.0
2008-12-16 15:06:00,1.5312,1.5325,1.53115,1.5322,477100000.0
2008-12-16 15:07:00,1.5322,1.53225,1.5314,1.53175,414000000.0
2008-12-16 15:08:00,1.5318,1.5328,1.53155,1.5323,477800000.0
2008-12-16 15:09:00,1.5323,1.5336,1.5323,1.53325,243300000.0
2008-12-16 15:10:00,1.53325,1.5334,1.5332,1.5332,182800000.0
2008-12-16 15:11:00,1.5332,1.5332,1.53255,1.5327,538000000.0
2008-12-16 15:12:00,1.5327,1.5329,1.5325,1.5326,395000000.0
2008-12-16 15:13:00,1.53265,1.53285,1.5326,1.5327,180800000.0
2008-12-16 15:14:00,1.53275,1.53275,1.5322,1.5322,480799994.0
2008-12-16 15:15:00,1.53205,1.5333,1.53205,1.5332,567200000.0
2008-12-16 15:16:00,1.5333,1.5339,1.5331,1.53355,248600000.0
2008-12-16 15:17:00,1.53355,1.5346,1.53355,1.5345,553200000.0
2008-12-16 15:18:00,1.5345,1.5345,1.53355,1.53355,694799999.0
2008-12-16 15:19:00,1.5337,1.5341,1.53315,1.5335,512600000.0
2008-12-16 15:20:00,1.5335,1.53405,1.53285,1.53395,465000000.0
2008-12-16 15:21:00,1.53395,1.5342,1.5339,1.5339,188000000.0
2008-12-16 15:22:00,1.5339,1.5339,1.5337,1.5339,376600000.0
2008-12-16 15:23:00,1.5339,1.5341,1.53375,1.53405,434200000.0
2008-12-16 15:24:00,1.5341,1.53425,1.53385,1.5339,425000000.0
2008-12-16 15:25:00,1.53385,1.534,1.5338,1.53385,186800000.0
2008-12-16 15:26:00,1.53385,1.5339,1.53345,1.5335,590800000.0
2008-12-16 15:27:00,1.5335,1.5336,1.53295,1.5333,358000000.0
2008-12-16 15:28:00,1.5333,1.53375,1.5333,1.5336,317200000.0
2008-12-16 15:29:00,1.5337,1.5337,1.5334,1.5335,153200000.0
2008-12-16 15:30:00,1.53335,1.53405,1.53335,1.534,190000000.0
2008-12-16 15:31:00,1.5341,1.5342,1.53385,1.5342,260800000.0
2008-12-16 15:32:00,1.5342,1.53475,1.53395,1.53465,486000000.0
2008-12-16 15:33:00,1.5347,1.53525,1.53445,1.53525,498400000.0
2008-12-16 15:34:00,1.5353,1.53685,1.5353,1.5365,815600000.0
2008-12-16 15:35:00,1.5366,1.5369,1.5363,1.53645,476200000.0
2008-12-16 15:36:00,1.53655,1.53765,1.5364,1.5375,498300000.0
2008-12-16 15:37:00,1.5374,1.5374,1.5369,1.53715,265200000.0
2008-12-16 15:38:00,1.53715,1.5372,1.53635,1.53675,361600000.0
2008-12-16 15:39:00,1.53675,1.53805,1.53675,1.53715,487700000.0
2008-12-16 15:40:00,1.5372,1.5372,1.5367,1.5372,279400000.0
2008-12-16 15:41:00,1.53715,1.5372,1.5368,1.5368,188400000.0
2008-12-16 15:42:00,1.5368,1.53725,1.5367,1.53705,163400000.0
2008-12-16 15:43:00,1.537,1.53735,1.5368,1.5369,402800000.0
2008-12-16 15:44:00,1.5369,1.53735,1.53685,1.5371,337400000.0
2008-12-16 15:45:00,1.537,1.5371,1.5367,1.537,701200000.0
2008-12-16 15:46:00,1.537,1.537,1.53665,1.5367,303400000.0
2008-12-16 15:47:00,1.5367,1.53715,1.5367,1.5369,562400000.0
2008-12-16 15:48:00,1.5369,1.5371,1.5368,1.5368,518200000.0
2008-12-16 15:49:00,1.5368,1.5368,1.5357,1.5359,702800005.0
2008-12-16 15:50:00,1.53585,1.5363,1.5356,1.5359,759800000.0
2008-12-16 15:51:00,1.5359,1.5359,1.5347,1.5349,659000000.0
2008-12-16 15:52:00,1.5349,1.53535,1.5343,1.5343,1029600001.0
2008-12-16 15:53:00,1.53425,1.53495,1.5341,1.53485,615200000.0
2008-12-16 15:54:00,1.53495,1.5355,1.5348,1.53515,619400000.0
2008-12-16 15:55:00,1.53515,1.53655,1.53485,1.5362,692800000.0
2008-12-16 15:56:00,1.5362,1.5364,1.53605,1.53605,651000003.0
2008-12-16 15:57:00,1.53605,1.53645,1.5354,1.53545,632400002.0
2008-12-16 15:58:00,1.5354,1.53565,1.53495,1.5352,678000000.0
2008-12-16 15:59:00,1.53525,1.53555,1.535,1.5354,466400000.0
2008-12-16 16:00:00,1.53535,1.53555,1.5352,1.5354,309600000.0
2008-12-16 16:01:00,1.5354,1.5354,1.5349,1.53495,339800000.0
2008-12-16 16:02:00,1.535,1.5354,1.5349,1.5353,360600000.0
2008-12-16 16:03:00,1.53525,1.53525,1.535,1.535,332000000.0
2008-12-16 16:04:00,1.535,1.53545,1.53335,1.53335,671600000.0
2008-12-16 16:05:00,1.5332,1.5339,1.5323,1.53295,517400001.0
2008-12-16 16:06:00,1.53295,1.53515,1.53295,1.5336,686100000.0
2008-12-16 16:07:00,1.5336,1.5337,1.53095,1.53105,796199999.0
2008-12-16 16:08:00,1.53115,1.5313,1.5296,1.53025,571300000.0
2008-12-16 16:09:00,1.5302,1.53075,1.5301,1.53055,408400001.0
2008-12-16 16:10:00,1.5306,1.53075,1.5305,1.5306,301400002.0
2008-12-16 16:11:00,1.5306,1.53145,1.5306,1.53145,208700000.0
2008-12-16 16:12:00,1.5314,1.532,1.5314,1.53185,476600001.0
2008-12-16 16:13:00,1.53195,1.53205,1.53165,1.5318,353200000.0
2008-12-16 16:14:00,1.5318,1.53235,1.5315,1.5316,197000000.0
2008-12-16 16:15:00,1.53165,1.5323,1.53155,1.5322,266400000.0
2008-12-16 16:16:00,1.53225,1.5326,1.53215,1.5324,218000000.0
2008-12-16 16:17:00,1.5324,1.53285,1.53225,1.53265,228000001.0
2008-12-16 16:18:00,1.53265,1.53285,1.5326,1.53285,74400000.0
2008-12-16 16:19:00,1.53285,1.5329,1.53265,1.5327,97000000.0
2008-12-16 16:20:00,1.5327,1.53355,1.5326,1.53325,187600000.0
2008-12-16 16:21:00,1.53315,1.5332,1.53235,1.53245,176600000.0
2008-12-16 16:22:00,1.5324,1.53255,1.5319,1.53215,362200000.0
2008-12-16 16:23:00,1.53215,1.5326,1.532,1.5326,407600000.0
2008-12-16 16:24:00,1.5326,1.5326,1.53215,1.5323,608800000.0
2008-12-16 16:25:00,1.5323,1.5326,1.5321,1.5324,324400000.0
2008-12-16 16:26:00,1.5324,1.5324,1.5319,1.5319,543000005.0
2008-12-16 16:27:00,1.5319,1.5323,1.53175,1.532,491800000.0
2008-12-16 16:28:00,1.53205,1.53295,1.53195,1.5327,550000000.0
2008-12-16 16:29:00,1.5327,1.53425,1.5327,1.53295,601600000.0
2008-12-16 16:30:00,1.53295,1.53505,1.5329,1.535,730300000.0
2008-12-16 16:31:00,1.5352,1.53605,1.5351,1.5356,522999999.0
2008-12-16 16:32:00,1.53555,1.5362,1.53485,1.53575,539900000.0
2008-12-16 16:33:00,1.5358,1.5363,1.5355,1.5357,528200000.0
2008-12-16 16:34:00,1.5357,1.536,1.53515,1.5354,482400000.0
2008-12-16 16:35:00,1.5354,1.53555,1.53295,1.53295,595899999.0
2008-12-16 16:36:00,1.5331,1.53415,1.533,1.533,571800000.0
2008-12-16 16:37:00,1.533,1.5336,1.533,1.53325,765800000.0
2008-12-16 16:38:00,1.53325,1.53435,1.5332,1.53435,227600000.0
2008-12-16 16:39:00,1.53435,1.5348,1.5334,1.5343,367400000.0
2008-12-16 16:40:00,1.5343,1.53515,1.5342,1.53505,420600000.0
2008-12-16 16:41:00,1.53495,1.53545,1.5347,1.53485,342000000.0
2008-12-16 16:42:00,1.53485,1.53485,1.5343,1.53445,166000000.0
2008-12-16 16:43:00,1.5345,1.5353,1.5345,1.53485,260100000.0
2008-12-16 16:44:00,1.5348,1.53495,1.53435,1.53435,423400000.0
2008-12-16 16:45:00,1.53435,1.5347,1.5342,1.5342,361200000.0
2008-12-16 16:46:00,1.5342,1.5343,1.5336,1.5339,413800000.0
2008-12-16 16:47:00,1.5339,1.53455,1.53365,1.53425,373900000.0
2008-12-16 16:48:00,1.5342,1.535,1.53385,1.53445,653600000.0
2008-12-16 16:49:00,1.53445,1.53505,1.5344,1.53475,782400000.0
2008-12-16 16:50:00,1.53475,1.53545,1.5346,1.535,605200000.0
2008-12-16 16:51:00,1.53505,1.5359,1.53475,1.5353,514200000.0
2008-12-16 16:52:00,1.5355,1.53575,1.53525,1.53565,616300000.0
2008-12-16 16:53:00,1.53565,1.5358,1.53535,1.53555,419600000.0
2008-12-16 16:54:00,1.5355,1.53665,1.53525,1.53665,670400000.0
2008-12-16 16:55:00,1.53665,1.53735,1.53665,1.5371,763600003.0
2008-12-16 16:56:00,1.537,1.53775,1.53685,1.53735,442800001.0
2008-12-16 16:57:00,1.5373,1.53735,1.53665,1.53705,423800000.0
2008-12-16 16:58:00,1.53705,1.5373,1.53655,1.5368,567200000.0
2008-12-16 16:59:00,1.53675,1.53675,1.53575,1.536,423200000.0
2008-12-16 17:00:00,1.5358,1.53635,1.5355,1.5357,526000000.0
2008-12-16 17:01:00,1.53575,1.5364,1.53575,1.53615,519000000.0
2008-12-16 17:02:00,1.5361,1.5362,1.5354,1.5356,708800000.0
2008-12-16 17:03:00,1.5356,1.5358,1.5354,1.53565,694600000.0
2008-12-16 17:04:00,1.5357,1.53575,1.53505,1.5353,731800000.0
2008-12-16 17:05:00,1.5353,1.53585,1.53515,1.5358,398800000.0
2008-12-16 17:06:00,1.5358,1.53605,1.53575,1.53605,417200000.0
2008-12-16 17:07:00,1.5361,1.5364,1.5356,1.53605,568800000.0
2008-12-16 17:08:00,1.536,1.53605,1.5355,1.5356,543800000.0
2008-12-16 17:09:00,1.5356,1.5358,1.5353,1.53565,467200000.0
2008-12-16 17:10:00,1.5356,1.53685,1.5356,1.53665,563800000.0
2008-12-16 17:11:00,1.5366,1.5367,1.53495,1.53515,479600000.0
2008-12-16 17:12:00,1.5351,1.5352,1.5347,1.53495,303000000.0
2008-12-16 17:13:00,1.5348,1.5351,1.53425,1.53455,379000000.0
2008-12-16 17:14:00,1.53455,1.5348,1.53385,1.5339,851699991.0
2008-12-16 17:15:00,1.5339,1.53455,1.5338,1.53455,560400000.0
2008-12-16 17:16:00,1.53455,1.5346,1.5342,1.53435,478800000.0
2008-12-16 17:17:00,1.5342,1.5345,1.5336,1.5336,473000000.0
2008-12-16 17:18:00,1.53375,1.53435,1.5336,1.53405,310600000.0
2008-12-16 17:19:00,1.53405,1.5347,1.534,1.534,681200000.0
2008-12-16 17:20:00,1.5341,1.53465,1.5336,1.53385,511000000.0
2008-12-16 17:21:00,1.53395,1.53435,1.53155,1.53285,551600000.0
2008-12-16 17:22:00,1.53285,1.5332,1.5322,1.533,334799999.0
2008-12-16 17:23:00,1.5331,1.5335,1.53205,1.53245,382000000.0
2008-12-16 17:24:00,1.53245,1.5335,1.5324,1.5335,500000000.0
2008-12-16 17:25:00,1.5335,1.5341,1.53325,1.5333,590600000.0
2008-12-16 17:26:00,1.5333,1.5333,1.53245,1.5325,369000000.0
2008-12-16 17:27:00,1.5325,1.5326,1.5323,1.5324,299400000.0
2008-12-16 17:28:00,1.5324,1.5324,1.5316,1.5317,426199997.0
2008-12-16 17:29:00,1.5317,1.5322,1.5316,1.53185,561000001.0
2008-12-16 17:30:00,1.5318,1.53205,1.5316,1.53175,560400000.0
2008-12-16 17:31:00,1.5318,1.5318,1.5311,1.5311,344400000.0
2008-12-16 17:32:00,1.53105,1.5317,1.531,1.53165,381200000.0
2008-12-16 17:33:00,1.53165,1.53175,1.5293,1.5296,782799999.0
2008-12-16 17:34:00,1.5299,1.5299,1.5287,1.52925,658499999.0
2008-12-16 17:35:00,1.52925,1.52945,1.5285,1.52865,452000000.0
2008-12-16 17:36:00,1.5286,1.52925,1.5285,1.52905,462200000.0
2008-12-16 17:37:00,1.52905,1.5292,1.5279,1.5281,580000000.0
2008-12-16 17:38:00,1.52815,1.5288,1.5279,1.52825,713700002.0
2008-12-16 17:39:00,1.52825,1.52875,1.52785,1.52825,506999996.0
2008-12-16 17:40:00,1.52825,1.52905,1.52825,1.52895,332799997.0
2008-12-16 17:41:00,1.52915,1.52915,1.5287,1.52895,212600000.0
2008-12-16 17:42:00,1.52885,1.5294,1.52885,1.52905,267600000.0
2008-12-16 17:43:00,1.52905,1.5292,1.5286,1.52895,197400000.0
2008-12-16 17:44:00,1.52895,1.5293,1.52895,1.52925,144200000.0
2008-12-16 17:45:00,1.5293,1.5295,1.529,1.52905,185800000.0
2008-12-16 17:46:00,1.52905,1.52905,1.52745,1.5278,343800000.0
2008-12-16 17:47:00,1.5278,1.5278,1.52655,1.5275,556600000.0
2008-12-16 17:48:00,1.5275,1.5275,1.5261,1.5261,564800000.0
2008-12-16 17:49:00,1.526,1.5262,1.5238,1.5238,543000000.0
2008-12-16 17:50:00,1.5238,1.5253,1.5236,1.52385,668400001.0
2008-12-16 17:51:00,1.52385,1.5246,1.52325,1.52365,589999998.0
2008-12-16 17:52:00,1.52365,1.52425,1.52365,1.52415,468600000.0
2008-12-16 17:53:00,1.524,1.5243,1.5235,1.5243,612999999.0
2008-12-16 17:54:00,1.5243,1.52495,1.5243,1.52475,643600000.0
2008-12-16 17:55:00,1.5247,1.5252,1.5247,1.5252,459000000.0
2008-12-16 17:56:00,1.52545,1.52625,1.5251,1.52605,727000001.0
2008-12-16 17:57:00,1.52595,1.5268,1.5258,1.5267,527599999.0
2008-12-16 17:58:00,1.52665,1.52695,1.5261,1.5264,703799999.0
2008-12-16 17:59:00,1.52635,1.52885,1.5263,1.52885,717800000.0
2008-12-16 18:00:00,1.52885,1.5293,1.5285,1.5289,664200000.0
2008-12-16 18:01:00,1.52885,1.5296,1.52885,1.5294,374000001.0
2008-12-16 18:02:00,1.52945,1.52955,1.5288,1.52915,350000000.0
2008-12-16 18:03:00,1.5292,1.52925,1.5289,1.5289,504800002.0
2008-12-16 18:04:00,1.529,1.52915,1.52885,1.5289,538399997.0
2008-12-16 18:05:00,1.5289,1.52925,1.52875,1.529,400800000.0
2008-12-16 18:06:00,1.529,1.5291,1.52865,1.529,355200000.0
2008-12-16 18:07:00,1.529,1.5305,1.529,1.52995,525800000.0
2008-12-16 18:08:00,1.52995,1.53,1.5295,1.5295,546000000.0
2008-12-16 18:09:00,1.5295,1.5295,1.52855,1.5287,441200000.0
2008-12-16 18:10:00,1.52875,1.529,1.52855,1.5286,235000000.0
2008-12-16 18:11:00,1.52845,1.5285,1.52805,1.5283,561199998.0
2008-12-16 18:12:00,1.5283,1.5285,1.52805,1.5285,207600000.0
2008-12-16 18:13:00,1.5285,1.5285,1.5281,1.52845,378800000.0
2008-12-16 18:14:00,1.52835,1.52885,1.5281,1.52855,164199999.0
2008-12-16 18:15:00,1.52855,1.52975,1.5285,1.52925,481000000.0
2008-12-16 18:16:00,1.52945,1.52985,1.52945,1.52975,642799999.0
2008-12-16 18:17:00,1.5298,1.5298,1.5293,1.52955,240800000.0
2008-12-16 18:18:00,1.5296,1.52975,1.52955,1.52965,118400000.0
2008-12-16 18:19:00,1.5296,1.53115,1.5295,1.531,261800000.0
2008-12-16 18:20:00,1.53095,1.53195,1.5308,1.53165,396600000.0
2008-12-16 18:21:00,1.53165,1.53205,1.5312,1.532,483600000.0
2008-12-16 18:22:00,1.53195,1.53245,1.5316,1.53245,424100000.0
2008-12-16 18:23:00,1.53255,1.5328,1.53175,1.53195,387800000.0
2008-12-16 18:24:00,1.53195,1.5348,1.53195,1.534,649800000.0
2008-12-16 18:25:00,1.534,1.5349,1.534,1.53445,667600000.0
2008-12-16 18:26:00,1.53435,1.5347,1.5342,1.5346,398200000.0
2008-12-16 18:27:00,1.5345,1.5348,1.53365,1.5338,366000000.0
2008-12-16 18:28:00,1.5337,1.5341,1.5337,1.53385,572600000.0
2008-12-16 18:29:00,1.53385,1.53495,1.5338,1.5343,310300000.0
2008-12-16 18:30:00,1.5343,1.5346,1.53375,1.5339,365400000.0
2008-12-16 18:31:00,1.5339,1.5358,1.53375,1.53515,435000000.0
2008-12-16 18:32:00,1.53505,1.5352,1.5342,1.5346,344600000.0
2008-12-16 18:33:00,1.5346,1.5348,1.53365,1.53365,301800000.0
2008-12-16 18:34:00,1.53365,1.5343,1.53345,1.53345,544000001.0
2008-12-16 18:35:00,1.53345,1.53365,1.5334,1.53365,580599999.0
2008-12-16 18:36:00,1.5336,1.5337,1.53275,1.5328,192600000.0
2008-12-16 18:37:00,1.5328,1.5331,1.5326,1.5329,468200000.0
2008-12-16 18:38:00,1.5329,1.53305,1.5327,1.5327,121400000.0
2008-12-16 18:39:00,1.53265,1.5331,1.53265,1.5329,498100000.0
2008-12-16 18:40:00,1.5329,1.5331,1.5327,1.5331,490600000.0
2008-12-16 18:41:00,1.53305,1.5331,1.53265,1.53265,373400000.0
2008-12-16 18:42:00,1.53265,1.5334,1.53265,1.5331,228400000.0
2008-12-16 18:43:00,1.5332,1.5335,1.5332,1.5333,124000000.0
2008-12-16 18:44:00,1.5333,1.5348,1.5331,1.5341,187200000.0
2008-12-16 18:45:00,1.53415,1.53645,1.53395,1.5358,334400000.0
2008-12-16 18:46:00,1.53555,1.53575,1.53425,1.53455,536199999.0
2008-12-16 18:47:00,1.53465,1.53505,1.5343,1.53445,254000000.0
2008-12-16 18:48:00,1.53445,1.53475,1.53385,1.5339,235800000.0
2008-12-16 18:49:00,1.5339,1.53425,1.53355,1.5337,199800000.0
2008-12-16 18:50:00,1.5337,1.5337,1.53235,1.5327,258600000.0
2008-12-16 18:51:00,1.53275,1.53285,1.5321,1.53265,169000000.0
2008-12-16 18:52:00,1.53265,1.53275,1.5323,1.5323,252400001.0
2008-12-16 18:53:00,1.5323,1.5323,1.53125,1.53125,150200000.0
2008-12-16 18:54:00,1.53125,1.53275,1.5311,1.53195,398200000.0
2008-12-16 18:55:00,1.53205,1.53235,1.5316,1.5316,274400000.0
2008-12-16 18:56:00,1.5316,1.5319,1.5313,1.5319,347600000.0
2008-12-16 18:57:00,1.53175,1.53175,1.53135,1.5314,152800000.0
2008-12-16 18:58:00,1.5314,1.5323,1.5313,1.5323,123800000.0
2008-12-16 18:59:00,1.53225,1.53265,1.5313,1.53165,440000000.0
2008-12-16 19:00:00,1.53165,1.5327,1.5312,1.53165,277800000.0
2008-12-16 19:01:00,1.53165,1.53165,1.5307,1.5308,304800000.0
2008-12-16 19:02:00,1.5308,1.53095,1.5302,1.5305,413400000.0
2008-12-16 19:03:00,1.53055,1.531,1.5305,1.5306,247200000.0
2008-12-16 19:04:00,1.53085,1.5314,1.53055,1.5314,111000000.0
2008-12-16 19:05:00,1.53145,1.5327,1.53125,1.5327,448000000.0
2008-12-16 19:06:00,1.53265,1.53275,1.53135,1.5316,317399999.0
2008-12-16 19:07:00,1.5316,1.5324,1.5314,1.5322,240600000.0
2008-12-16 19:08:00,1.5321,1.53255,1.532,1.5321,479999998.0
2008-12-16 19:09:00,1.5321,1.5332,1.53175,1.53275,539200000.0
2008-12-16 19:10:00,1.53275,1.5331,1.53265,1.533,330200000.0
2008-12-16 19:11:00,1.53305,1.53455,1.533,1.5335,650800000.0
2008-12-16 19:12:00,1.5335,1.53455,1.5335,1.5339,374400000.0
2008-12-16 19:13:00,1.534,1.53465,1.53225,1.5331,335600000.0
2008-12-16 19:14:00,1.5331,1.53585,1.5331,1.53465,480600000.0
2008-12-16 19:15:00,1.53465,1.53475,1.5339,1.5342,330400000.0
2008-12-16 19:16:00,1.5342,1.53455,1.534,1.534,252000000.0
2008-12-16 19:17:00,1.534,1.53445,1.5339,1.53445,197000000.0
2008-12-16 19:18:00,1.53445,1.53535,1.53405,1.5344,394200000.0
2008-12-16 19:19:00,1.53405,1.53525,1.53395,1.5343,367800000.0
2008-12-16 19:20:00,1.53455,1.53455,1.5335,1.5335,409000000.0
2008-12-16 19:21:00,1.53345,1.5337,1.533,1.53345,263600000.0
2008-12-16 19:22:00,1.53345,1.5338,1.5332,1.5333,148600000.0
2008-12-16 19:23:00,1.5333,1.53355,1.5332,1.53355,105000000.0
2008-12-16 19:24:00,1.5336,1.5341,1.5332,1.5341,179800000.0
2008-12-16 19:25:00,1.53405,1.5344,1.53395,1.53405,52000000.0
2008-12-16 19:26:00,1.53405,1.5343,1.53405,1.5341,46400000.0
2008-12-16 19:27:00,1.53415,1.5344,1.53405,1.5342,50400000.0
2008-12-16 19:28:00,1.53425,1.53475,1.53425,1.53465,109400000.0
2008-12-16 19:29:00,1.5345,1.53475,1.53385,1.53425,242000000.0
2008-12-16 19:30:00,1.5342,1.5346,1.5342,1.53445,120000000.0
2008-12-16 19:31:00,1.53425,1.5346,1.53405,1.53405,191000000.0
2008-12-16 19:32:00,1.534,1.5344,1.534,1.5344,115400000.0
2008-12-16 19:33:00,1.53425,1.5345,1.5339,1.53425,264200000.0
2008-12-16 19:34:00,1.53425,1.5344,1.53405,1.53415,107200000.0
2008-12-16 19:35:00,1.5343,1.53495,1.53415,1.53495,272000000.0
2008-12-16 19:36:00,1.53495,1.5353,1.53435,1.53455,255800000.0
2008-12-16 19:37:00,1.53455,1.53455,1.5333,1.53335,314200000.0
2008-12-16 19:38:00,1.53335,1.53335,1.533,1.533,271800000.0
2008-12-16 19:39:00,1.5331,1.53335,1.53305,1.5331,54400000.0
2008-12-16 19:40:00,1.5331,1.5335,1.53305,1.53305,116400000.0
2008-12-16 19:41:00,1.5331,1.53315,1.53305,1.53305,104600000.0
2008-12-16 19:42:00,1.53305,1.5333,1.53305,1.5332,99600000.0
2008-12-16 19:43:00,1.5332,1.5335,1.5332,1.53335,120800000.0
2008-12-16 19:44:00,1.5333,1.53345,1.5332,1.5332,68000000.0
2008-12-16 19:45:00,1.53325,1.53325,1.5328,1.53285,48800000.0
2008-12-16 19:46:00,1.53295,1.53405,1.5328,1.53355,245200000.0
2008-12-16 19:47:00,1.53355,1.53355,1.5334,1.5334,51800000.0
2008-12-16 19:48:00,1.5334,1.5334,1.53285,1.533,176400000.0
2008-12-16 19:49:00,1.533,1.5331,1.5327,1.53275,118400000.0
2008-12-16 19:50:00,1.53275,1.53275,1.5303,1.5304,329600000.0
2008-12-16 19:51:00,1.53005,1.5313,1.53,1.53085,189800000.0
2008-12-16 19:52:00,1.5309,1.53165,1.5308,1.5309,211200000.0
2008-12-16 19:53:00,1.5309,1.531,1.53065,1.5308,235200000.0
2008-12-16 19:54:00,1.53085,1.53085,1.53025,1.53025,188000000.0
2008-12-16 19:55:00,1.53025,1.53045,1.52985,1.52985,233200000.0
2008-12-16 19:56:00,1.52975,1.5302,1.5295,1.53005,263000000.0
2008-12-16 19:57:00,1.5302,1.5304,1.5299,1.52995,36000000.0
2008-12-16 19:58:00,1.52995,1.5302,1.52985,1.5299,151200000.0
2008-12-16 19:59:00,1.52985,1.52985,1.5288,1.5291,233600000.0
2008-12-16 20:00:00,1.52925,1.52935,1.52805,1.52805,295000000.0
2008-12-16 20:01:00,1.52805,1.5286,1.528,1.52845,354800000.0
2008-12-16 20:02:00,1.5285,1.5286,1.52795,1.52805,204300000.0
2008-12-16 20:03:00,1.52805,1.52815,1.528,1.52805,62400000.0
2008-12-16 20:04:00,1.5281,1.52925,1.52805,1.529,228800000.0
2008-12-16 20:05:00,1.52885,1.5297,1.5287,1.52965,186800000.0
2008-12-16 20:06:00,1.52965,1.52965,1.5294,1.52955,132200001.0
2008-12-16 20:07:00,1.5297,1.5297,1.5289,1.5291,109600000.0
2008-12-16 20:08:00,1.5291,1.5295,1.5291,1.5295,206400000.0
2008-12-16 20:09:00,1.52945,1.5295,1.5289,1.5291,357800000.0
2008-12-16 20:10:00,1.5292,1.52975,1.5292,1.52975,113400000.0
2008-12-16 20:11:00,1.52975,1.52975,1.5292,1.5295,148600000.0
2008-12-16 20:12:00,1.5295,1.5295,1.52835,1.52925,191400000.0
2008-12-16 20:13:00,1.52925,1.53105,1.52895,1.53105,280800000.0
2008-12-16 20:14:00,1.53105,1.53115,1.53,1.53055,258400000.0
2008-12-16 20:15:00,1.53075,1.5316,1.5302,1.53155,249100000.0
2008-12-16 20:16:00,1.5316,1.532,1.5316,1.532,176200000.0
2008-12-16 20:17:00,1.532,1.5322,1.53185,1.5322,315200000.0
2008-12-16 20:18:00,1.5321,1.5327,1.5321,1.5325,155000000.0
2008-12-16 20:19:00,1.5325,1.5325,1.5322,1.5324,33400000.0
2008-12-16 20:20:00,1.5324,1.53305,1.5324,1.53305,127800000.0
2008-12-16 20:21:00,1.53305,1.53305,1.53255,1.5327,162200000.0
2008-12-16 20:22:00,1.5327,1.5328,1.5327,1.5328,17600000.0
2008-12-16 20:23:00,1.5328,1.53295,1.5327,1.5327,15200000.0
2008-12-16 20:24:00,1.5327,1.53315,1.53265,1.53315,229400000.0
2008-12-16 20:25:00,1.53325,1.53325,1.5329,1.5329,137000000.0
2008-12-16 20:26:00,1.5329,1.53305,1.5324,1.53245,219600000.0
2008-12-16 20:27:00,1.53265,1.53265,1.53245,1.5325,129200000.0
2008-12-16 20:28:00,1.5325,1.5325,1.53195,1.53205,44000000.0
2008-12-16 20:29:00,1.532,1.53295,1.532,1.5326,243600000.0
2008-12-16 20:30:00,1.5326,1.5326,1.5321,1.5321,59200000.0
2008-12-16 20:31:00,1.53215,1.5328,1.5321,1.5328,157600000.0
2008-12-16 20:32:00,1.5328,1.53295,1.5324,1.5324,129600000.0
2008-12-16 20:33:00,1.5324,1.5324,1.5324,1.5324,8800000.0
2008-12-16 20:34:00,1.5324,1.5327,1.5324,1.5326,191800000.0
2008-12-16 20:35:00,1.5326,1.5328,1.53245,1.53245,104800000.0
2008-12-16 20:36:00,1.5325,1.53265,1.5324,1.5324,43000000.0
2008-12-16 20:37:00,1.53224,1.53234,1.53219,1.53222,25000000.0
2008-12-16 20:38:00,1.5323,1.5323,1.53215,1.53215,22400000.0
2008-12-16 20:39:00,1.53245,1.5328,1.5323,1.5324,73000000.0
2008-12-16 20:40:00,1.5324,1.53255,1.5324,1.53255,83200000.0
2008-12-16 20:41:00,1.53255,1.5329,1.53255,1.5329,77000000.0
2008-12-16 20:42:00,1.53285,1.5329,1.53275,1.53275,87800000.0
2008-12-16 20:43:00,1.53285,1.5329,1.53275,1.5329,35400000.0
2008-12-16 20:44:00,1.53285,1.53285,1.53285,1.53285,6000000.0
2008-12-16 20:45:00,1.53285,1.53345,1.53285,1.53345,106400000.0
2008-12-16 20:46:00,1.53345,1.5337,1.53345,1.5335,124400000.0
2008-12-16 20:47:00,1.5335,1.5335,1.5334,1.53345,48200000.0
2008-12-16 20:48:00,1.5335,1.53355,1.53345,1.5335,92800000.0
2008-12-16 20:49:00,1.5335,1.5335,1.5335,1.5335,1000000.0
2008-12-16 20:50:00,1.5335,1.5335,1.53335,1.53335,71600000.0
2008-12-16 20:51:00,1.53335,1.53345,1.5333,1.53345,35200000.0
2008-12-16 20:52:00,1.53345,1.53365,1.53345,1.53365,100400000.0
2008-12-16 20:53:00,1.53365,1.53375,1.53325,1.5334,289800000.0
2008-12-16 20:54:00,1.5334,1.5334,1.53325,1.5333,183600000.0
2008-12-16 20:55:00,1.53325,1.53325,1.5328,1.533,99400000.0
2008-12-16 20:56:00,1.533,1.533,1.5321,1.5321,145100000.0
2008-12-16 20:57:00,1.5321,1.5321,1.531,1.5313,250600000.0
2008-12-16 20:58:00,1.5313,1.5318,1.53125,1.5317,100600000.0
2008-12-16 20:59:00,1.53175,1.5319,1.53165,1.5318,61600000.0
2008-12-16 21:00:00,1.5318,1.5318,1.5317,1.5317,24400000.0
2008-12-16 21:01:00,1.5319,1.5319,1.5316,1.5317,44800000.0
2008-12-16 21:02:00,1.5317,1.5317,1.53035,1.5307,169000000.0
2008-12-16 21:03:00,1.53065,1.531,1.5306,1.5307,174600000.0
2008-12-16 21:04:00,1.53055,1.53055,1.52985,1.53,19400000.0
2008-12-16 21:05:00,1.53,1.53005,1.52945,1.52945,100800000.0
2008-12-16 21:06:00,1.5295,1.5302,1.5282,1.52865,164000000.0
2008-12-16 21:07:00,1.5286,1.52895,1.52765,1.52855,273500000.0
2008-12-16 21:08:00,1.52855,1.5286,1.52795,1.52835,91300000.0
2008-12-16 21:09:00,1.5283,1.52835,1.52795,1.528,141600000.0
2008-12-16 21:10:00,1.5282,1.52865,1.5279,1.52805,72800000.0
2008-12-16 21:11:00,1.5282,1.52885,1.52785,1.52885,92000000.0
2008-12-16 21:12:00,1.52885,1.5297,1.5285,1.52955,112600000.0
2008-12-16 21:13:00,1.52975,1.53065,1.52965,1.53065,127400000.0
2008-12-16 21:14:00,1.5301,1.53025,1.5298,1.5298,46400000.0
2008-12-16 21:15:00,1.5299,1.5305,1.5298,1.53025,20000000.0
2008-12-16 21:16:00,1.5302,1.53065,1.5301,1.53025,39200000.0
2008-12-16 21:17:00,1.53025,1.53055,1.53025,1.53055,84000000.0
2008-12-16 21:18:00,1.53055,1.53075,1.53055,1.53075,44000000.0
2008-12-16 21:19:00,1.53085,1.53105,1.53085,1.53105,16000000.0
2008-12-16 21:20:00,1.53115,1.5315,1.5306,1.5313,39500000.0
2008-12-16 21:21:00,1.5314,1.5341,1.5314,1.5341,167600000.0
2008-12-16 21:22:00,1.53435,1.53695,1.53405,1.5369,295000000.0
2008-12-16 21:23:00,1.5369,1.5406,1.5369,1.54,248600000.0
2008-12-16 21:24:00,1.54005,1.54105,1.5391,1.5391,243000000.0
2008-12-16 21:25:00,1.53895,1.54075,1.5379,1.54075,216800000.0
2008-12-16 21:26:00,1.54075,1.54085,1.53945,1.5397,159200000.0
2008-12-16 21:27:00,1.5397,1.5397,1.5387,1.5388,189400000.0
2008-12-16 21:28:00,1.53865,1.53875,1.5373,1.53875,143200000.0
2008-12-16 21:29:00,1.539,1.54005,1.53825,1.5384,193300000.0
2008-12-16 21:30:00,1.5386,1.5406,1.5384,1.5394,334600000.0
2008-12-16 21:31:00,1.5394,1.54135,1.53935,1.54085,255200000.0
2008-12-16 21:32:00,1.54085,1.54195,1.54085,1.5418,355600000.0
2008-12-16 21:33:00,1.54135,1.5504,1.54135,1.54955,389900000.0
2008-12-16 21:34:00,1.54995,1.54995,1.5452,1.5488,316000000.0
2008-12-16 21:35:00,1.5486,1.55105,1.5485,1.54995,287599999.0
2008-12-16 21:36:00,1.54995,1.55055,1.5477,1.5479,221400000.0
2008-12-16 21:37:00,1.54715,1.5481,1.5465,1.5475,309400000.0
2008-12-16 21:38:00,1.54745,1.5479,1.54645,1.54645,229800000.0
2008-12-16 21:39:00,1.5464,1.5465,1.54405,1.54455,287800000.0
2008-12-16 21:40:00,1.54455,1.54545,1.5444,1.5451,223600000.0
2008-12-16 21:41:00,1.5451,1.54575,1.54465,1.54555,261600000.0
2008-12-16 21:42:00,1.5456,1.54575,1.54495,1.54565,300800000.0
2008-12-16 21:43:00,1.5457,1.54735,1.5456,1.54665,270200000.0
2008-12-16 21:44:00,1.54665,1.54675,1.54435,1.54485,189200000.0
2008-12-16 21:45:00,1.54485,1.5456,1.5445,1.54465,280000000.0
2008-12-16 21:46:00,1.54465,1.5462,1.54465,1.54565,204600000.0
2008-12-16 21:47:00,1.54575,1.5458,1.5445,1.54515,173400000.0
2008-12-16 21:48:00,1.54535,1.5455,1.5445,1.54545,195600000.0
2008-12-16 21:49:00,1.54545,1.54555,1.5451,1.5451,153800000.0
2008-12-16 21:50:00,1.5452,1.5458,1.54485,1.54575,270900000.0
2008-12-16 21:51:00,1.54585,1.54695,1.54585,1.5463,236600000.0
2008-12-16 21:52:00,1.54645,1.5465,1.5457,1.54575,234600000.0
2008-12-16 21:53:00,1.54575,1.5462,1.5456,1.54605,82800000.0
2008-12-16 21:54:00,1.546,1.5461,1.54575,1.5461,115000000.0
2008-12-16 21:55:00,1.5461,1.5466,1.5461,1.5461,165400000.0
2008-12-16 21:56:00,1.546,1.546,1.5451,1.5456,156800000.0
2008-12-16 21:57:00,1.5456,1.5472,1.5456,1.54715,307400000.0
2008-12-16 21:58:00,1.54705,1.5471,1.54675,1.54675,192199999.0
2008-12-16 21:59:00,1.5468,1.5472,1.5463,1.5463,250600000.0
2008-12-16 22:00:00,1.5465,1.5471,1.54635,1.5469,288600000.0
2008-12-16 22:01:00,1.5469,1.5471,1.54655,1.54675,213300000.0
2008-12-16 22:02:00,1.54665,1.54665,1.5451,1.54625,322800000.0
2008-12-16 22:03:00,1.54625,1.54625,1.54285,1.5436,185999999.0
2008-12-16 22:04:00,1.5435,1.54455,1.5433,1.5441,294700001.0
2008-12-16 22:05:00,1.54415,1.5453,1.5439,1.54475,247600000.0
2008-12-16 22:06:00,1.54475,1.5461,1.54475,1.54595,81000000.0
2008-12-16 22:07:00,1.546,1.5462,1.54585,1.54595,65400000.0
2008-12-16 22:08:00,1.54615,1.5462,1.54565,1.54585,90600000.0
2008-12-16 22:09:00,1.5459,1.54605,1.5459,1.5459,14400000.0
2008-12-16 22:10:00,1.546,1.54745,1.546,1.54745,113200000.0
2008-12-16 22:11:00,1.54735,1.5475,1.54695,1.547,98400000.0
2008-12-16 22:12:00,1.547,1.54775,1.5469,1.54735,134200000.0
2008-12-16 22:13:00,1.54735,1.5481,1.54725,1.54785,158400000.0
2008-12-16 22:14:00,1.54775,1.54825,1.54705,1.54745,431599999.0
2008-12-16 22:15:00,1.54755,1.5481,1.54755,1.5481,159800000.0
2008-12-16 22:16:00,1.5481,1.5483,1.54765,1.54765,158000000.0
2008-12-16 22:17:00,1.54765,1.54775,1.54675,1.5468,162400000.0
2008-12-16 22:18:00,1.5469,1.5478,1.5469,1.54765,134600000.0
2008-12-16 22:19:00,1.548,1.55005,1.548,1.55005,217600000.0
2008-12-16 22:20:00,1.55,1.55035,1.54995,1.5502,180400000.0
2008-12-16 22:21:00,1.5502,1.5534,1.5502,1.5534,330800000.0
2008-12-16 22:22:00,1.5534,1.5547,1.55285,1.5545,351100000.0
2008-12-16 22:23:00,1.5545,1.5574,1.5541,1.55705,284200000.0
2008-12-16 22:24:00,1.55715,1.5583,1.5568,1.5568,377300000.0
2008-12-16 22:25:00,1.5572,1.56095,1.5572,1.5602,434800001.0
2008-12-16 22:26:00,1.5604,1.5613,1.5572,1.55765,325100000.0
2008-12-16 22:27:00,1.55775,1.5588,1.55705,1.5583,238199998.0
2008-12-16 22:28:00,1.5583,1.55845,1.5579,1.5581,402800002.0
2008-12-16 22:29:00,1.55795,1.55875,1.55745,1.5579,463600004.0
2008-12-16 22:30:00,1.5579,1.558,1.557,1.55715,230000000.0
2008-12-16 22:31:00,1.5571,1.5579,1.55505,1.55505,236800000.0
2008-12-16 22:32:00,1.55455,1.5555,1.55435,1.5548,230600000.0
2008-12-16 22:33:00,1.5548,1.5548,1.5541,1.5542,150200000.0
2008-12-16 22:34:00,1.55405,1.55435,1.5537,1.55395,107800000.0
2008-12-16 22:35:00,1.554,1.55405,1.55325,1.5534,165200000.0
2008-12-16 22:36:00,1.5534,1.55345,1.5532,1.5534,98400000.0
2008-12-16 22:37:00,1.55345,1.5537,1.5534,1.55355,72800000.0
2008-12-16 22:38:00,1.55415,1.55555,1.5541,1.5554,85600000.0
2008-12-16 22:39:00,1.55545,1.5569,1.55545,1.5569,64000000.0
2008-12-16 22:40:00,1.5569,1.55705,1.55665,1.55705,19800000.0
2008-12-16 22:41:00,1.5571,1.5571,1.5569,1.5569,27200000.0
2008-12-16 22:42:00,1.55685,1.55695,1.55655,1.55695,76400000.0
2008-12-16 22:43:00,1.55695,1.55725,1.55685,1.55695,67000000.0
2008-12-16 22:44:00,1.55695,1.55715,1.5565,1.55715,115200000.0
2008-12-16 22:45:00,1.55705,1.55815,1.5567,1.55815,99800000.0
2008-12-16 22:46:00,1.55815,1.56055,1.55815,1.5599,211600000.0
2008-12-16 22:47:00,1.5597,1.5608,1.5589,1.5589,241400000.0
2008-12-16 22:48:00,1.55905,1.55925,1.55805,1.55805,404200000.0
2008-12-16 22:49:00,1.55835,1.55855,1.5575,1.5575,231600000.0
2008-12-16 22:50:00,1.55755,1.55755,1.55665,1.557,242200000.0
2008-12-16 22:51:00,1.55685,1.5575,1.55655,1.5566,212800000.0
2008-12-16 22:52:00,1.55695,1.55775,1.55645,1.55775,147800000.0
2008-12-16 22:53:00,1.5579,1.55885,1.55735,1.55885,108800000.0
2008-12-16 22:54:00,1.559,1.5597,1.55815,1.55965,131200000.0
2008-12-16 22:55:00,1.5597,1.56115,1.5595,1.561,233600000.0
2008-12-16 22:56:00,1.561,1.5632,1.561,1.56295,361400000.0
2008-12-16 22:57:00,1.56295,1.56465,1.56235,1.5639,327200000.0
2008-12-16 22:58:00,1.56405,1.5646,1.5635,1.564,420000001.0
2008-12-16 22:59:00,1.564,1.5641,1.5627,1.5633,315000000.0
2008-12-16 23:00:00,1.5633,1.5633,1.56125,1.56155,337000000.0
2008-12-16 23:01:00,1.5614,1.5614,1.5577,1.55855,216400000.0
2008-12-16 23:02:00,1.55855,1.55865,1.55775,1.558,146400000.0
2008-12-16 23:03:00,1.558,1.55845,1.55785,1.55835,108400000.0
2008-12-16 23:04:00,1.5585,1.5603,1.558,1.5603,226300000.0
2008-12-16 23:05:00,1.5603,1.5607,1.56005,1.56035,118800000.0
2008-12-16 23:06:00,1.5603,1.56065,1.56,1.56065,130400000.0
2008-12-16 23:07:00,1.5608,1.5611,1.5604,1.5611,65400000.0
2008-12-16 23:08:00,1.5611,1.5615,1.5609,1.56105,114200000.0
2008-12-16 23:09:00,1.56105,1.56145,1.5605,1.561,176400000.0
2008-12-16 23:10:00,1.561,1.561,1.5604,1.5607,141200000.0
2008-12-16 23:11:00,1.56065,1.56195,1.56065,1.56195,226600000.0
2008-12-16 23:12:00,1.56195,1.56195,1.5607,1.5608,108800000.0
2008-12-16 23:13:00,1.56085,1.5609,1.56055,1.56075,166400000.0
2008-12-16 23:14:00,1.5607,1.5607,1.55965,1.5603,245800000.0
2008-12-16 23:15:00,1.5602,1.5607,1.5598,1.56065,207200000.0
2008-12-16 23:16:00,1.56065,1.56065,1.55995,1.5602,128400000.0
2008-12-16 23:17:00,1.5602,1.5605,1.56015,1.5605,109800000.0
2008-12-16 23:18:00,1.56045,1.56045,1.5602,1.5602,35600000.0
2008-12-16 23:19:00,1.5602,1.5602,1.55955,1.5596,113600000.0
2008-12-16 23:20:00,1.5597,1.5598,1.55945,1.5596,53400000.0
2008-12-16 23:21:00,1.5597,1.55975,1.55935,1.55965,76000000.0
2008-12-16 23:22:00,1.55945,1.55995,1.55945,1.55965,125000000.0
2008-12-16 23:23:00,1.55965,1.5601,1.55965,1.5601,34400000.0
2008-12-16 23:24:00,1.5601,1.5601,1.55945,1.55945,149200000.0
2008-12-16 23:25:00,1.55945,1.5595,1.55945,1.55945,27200000.0
2008-12-16 23:26:00,1.5594,1.5594,1.5594,1.5594,36000000.0
2008-12-16 23:27:00,1.5594,1.5601,1.55935,1.5594,175200000.0
2008-12-16 23:28:00,1.5594,1.56,1.5594,1.5597,90600000.0
2008-12-16 23:29:00,1.5597,1.5597,1.5594,1.5596,74800000.0
2008-12-16 23:30:00,1.5596,1.5596,1.55635,1.55635,213800000.0
2008-12-16 23:31:00,1.55635,1.55765,1.55485,1.5565,307000000.0
2008-12-16 23:32:00,1.5565,1.557,1.55645,1.557,92000000.0
2008-12-16 23:33:00,1.5572,1.55835,1.5572,1.5578,145400000.0
2008-12-16 23:34:00,1.55805,1.55825,1.55805,1.55825,88800000.0
2008-12-16 23:35:00,1.55825,1.55955,1.55825,1.55845,202200000.0
2008-12-16 23:36:00,1.55885,1.55945,1.55885,1.55945,86800000.0
2008-12-16 23:37:00,1.55945,1.55945,1.5593,1.55945,189600000.0
2008-12-16 23:38:00,1.5596,1.56,1.5595,1.5595,310200000.0
2008-12-16 23:39:00,1.5596,1.5598,1.5596,1.5597,249000000.0
2008-12-16 23:40:00,1.5597,1.5597,1.55925,1.55925,337800000.0
2008-12-16 23:41:00,1.55925,1.55985,1.5591,1.5592,503400000.0
2008-12-16 23:42:00,1.5592,1.5592,1.55845,1.55855,332400000.0
2008-12-16 23:43:00,1.55855,1.5586,1.55595,1.55655,209900000.0
2008-12-16 23:44:00,1.55685,1.55725,1.5568,1.55695,149400000.0
2008-12-16 23:45:00,1.55705,1.5575,1.55665,1.5575,162000000.0
2008-12-16 23:46:00,1.5575,1.5584,1.5575,1.5582,119200000.0
2008-12-16 23:47:00,1.5582,1.5585,1.5581,1.55845,114400000.0
2008-12-16 23:48:00,1.5584,1.55915,1.5584,1.5591,77200000.0
2008-12-16 23:49:00,1.5591,1.5591,1.55865,1.5587,80600000.0
2008-12-16 23:50:00,1.5587,1.5587,1.5582,1.5585,95800000.0
2008-12-16 23:51:00,1.55855,1.5586,1.558,1.558,93200000.0
2008-12-16 23:52:00,1.55815,1.55865,1.55815,1.5585,75000000.0
2008-12-16 23:53:00,1.5585,1.5591,1.5584,1.55885,116000000.0
2008-12-16 23:54:00,1.55875,1.559,1.55845,1.55865,170400000.0
2008-12-16 23:55:00,1.55865,1.559,1.5581,1.55835,206800000.0
2008-12-16 23:56:00,1.5579,1.55805,1.55755,1.5578,90600000.0
2008-12-16 23:57:00,1.5578,1.5578,1.5559,1.55625,153800000.0
2008-12-16 23:58:00,1.55625,1.55795,1.55625,1.55745,189600000.0
2008-12-16 23:59:00,1.55745,1.5579,1.55735,1.5577,92000000.0
2008-12-17 00:00:00,1.5575,1.55795,1.55685,1.55795,185800000.0
2008-12-17 00:01:00,1.55755,1.55795,1.55755,1.55795,38800000.0
2008-12-17 00:02:00,1.5583,1.5583,1.558,1.558,28000000.0
2008-12-17 00:03:00,1.55875,1.55993,1.5574,1.5581,330000000.0
2008-12-17 00:04:00,1.55937,1.55937,1.55814,1.5582,32800000.0
2008-12-17 00:05:00,1.5581,1.55885,1.5581,1.55865,42000000.0
2008-12-17 00:06:00,1.55885,1.5602,1.5588,1.56005,45000000.0
2008-12-17 00:07:00,1.55995,1.5603,1.55875,1.56,102000000.0
2008-12-17 00:08:00,1.56,1.56085,1.56,1.56085,67200000.0
2008-12-17 00:09:00,1.56085,1.56095,1.5607,1.5607,28000000.0
2008-12-17 00:10:00,1.56085,1.56095,1.55855,1.5587,69600000.0
2008-12-17 00:11:00,1.5587,1.55995,1.55855,1.55885,115200000.0
2008-12-17 00:12:00,1.5593,1.5595,1.55775,1.55775,74600000.0
2008-12-17 00:13:00,1.55795,1.55795,1.55675,1.5574,79400000.0
2008-12-17 00:14:00,1.5567,1.55715,1.5566,1.5568,76000000.0
2008-12-17 00:15:00,1.5567,1.5574,1.5567,1.5574,27200000.0
2008-12-17 00:16:00,1.5575,1.5575,1.5563,1.55715,35000000.0
2008-12-17 00:17:00,1.5571,1.55715,1.5569,1.55715,23200000.0
2008-12-17 00:18:00,1.5574,1.55775,1.5574,1.5576,27200000.0
2008-12-17 00:19:00,1.55805,1.55845,1.55675,1.5576,76800000.0
2008-12-17 00:20:00,1.5583,1.55832,1.55778,1.55823,36800000.0
2008-12-17 00:21:00,1.5582,1.55824,1.55758,1.55776,52800000.0
2008-12-17 00:22:00,1.558,1.5583,1.558,1.5583,12800000.0
2008-12-17 00:23:00,1.5584,1.5584,1.55835,1.55835,8000000.0
2008-12-17 00:24:00,1.5582,1.55835,1.5579,1.55795,119199999.0
2008-12-17 00:25:00,1.55795,1.55855,1.55795,1.55855,62400000.0
2008-12-17 00:26:00,1.55885,1.5593,1.55775,1.55925,70600000.0
2008-12-17 00:27:00,1.55905,1.55915,1.55835,1.5589,37800000.0
2008-12-17 00:28:00,1.55895,1.55895,1.55775,1.55775,97000001.0
2008-12-17 00:29:00,1.558,1.559,1.558,1.5585,129200000.0
2008-12-17 00:30:00,1.5587,1.5589,1.5582,1.5586,76800000.0
2008-12-17 00:31:00,1.5582,1.5587,1.5582,1.5587,27000000.0
2008-12-17 00:32:00,1.55865,1.5588,1.55845,1.55855,33600000.0
2008-12-17 00:33:00,1.5586,1.55875,1.55855,1.55865,43200000.0
2008-12-17 00:34:00,1.5587,1.5592,1.5587,1.55915,24000000.0
2008-12-17 00:35:00,1.55925,1.55975,1.5582,1.5588,71600000.0
2008-12-17 00:36:00,1.5591,1.56065,1.5591,1.5603,73400000.0
2008-12-17 00:37:00,1.56035,1.56095,1.56035,1.56065,51600000.0
2008-12-17 00:38:00,1.56065,1.56065,1.56065,1.56065,4000000.0
2008-12-17 00:39:00,1.56075,1.56075,1.56,1.56025,151200000.0
2008-12-17 00:40:00,1.5603,1.56065,1.5599,1.5602,89400000.0
2008-12-17 00:41:00,1.5599,1.5601,1.55905,1.5596,91400000.0
2008-12-17 00:42:00,1.55895,1.55935,1.5588,1.5589,102200000.0
2008-12-17 00:43:00,1.5589,1.5589,1.5574,1.55855,307800000.0
2008-12-17 00:44:00,1.5587,1.5587,1.5573,1.5587,156000000.0
2008-12-17 00:45:00,1.55781,1.55792,1.55752,1.55768,16400000.0
2008-12-17 00:46:00,1.5587,1.5587,1.5574,1.5587,116000000.0
2008-12-17 00:47:00,1.5574,1.5576,1.5574,1.5576,30400000.0
2008-12-17 00:48:00,1.5578,1.5583,1.55705,1.55705,53200000.0
2008-12-17 00:49:00,1.5572,1.5583,1.5572,1.5581,68000000.0
2008-12-17 00:50:00,1.55819,1.55837,1.55787,1.55833,65200000.0
2008-12-17 00:51:00,1.558,1.558,1.5578,1.5578,8800000.0
2008-12-17 00:52:00,1.5576,1.5581,1.5576,1.558,44000000.0
2008-12-17 00:53:00,1.5582,1.5582,1.5582,1.5582,2400000.0
2008-12-17 00:54:00,1.5579,1.558,1.5579,1.558,24000000.0
2008-12-17 00:55:00,1.55759,1.5577,1.55747,1.55754,17200000.0
2008-12-17 00:56:00,1.558,1.558,1.558,1.558,8000000.0
2008-12-17 00:57:00,1.558,1.558,1.558,1.558,16000000.0
2008-12-17 00:58:00,1.558,1.558,1.558,1.558,8000000.0
2008-12-17 00:59:00,1.55749,1.55764,1.55707,1.55733,41200000.0
2008-12-17 01:00:00,1.558,1.558,1.558,1.558,8000000.0
2008-12-17 01:01:00,1.55715,1.5573,1.55715,1.5573,104000000.0
2008-12-17 01:02:00,1.55745,1.5575,1.55745,1.5575,24000000.0
2008-12-17 01:03:00,1.55754,1.55754,1.55729,1.55733,11800000.0
2008-12-17 01:04:00,1.5576,1.5576,1.5576,1.5576,3200000.0
2008-12-17 01:05:00,1.5577,1.55875,1.5577,1.55875,28000000.0
2008-12-17 01:06:00,1.55875,1.56035,1.5587,1.56035,49200000.0
2008-12-17 01:07:00,1.56035,1.56035,1.55945,1.5596,30000000.0
2008-12-17 01:08:00,1.5596,1.5596,1.5596,1.5596,28800000.0
2008-12-17 01:09:00,1.5596,1.5596,1.5596,1.5596,48000000.0
2008-12-17 01:10:00,1.5596,1.5596,1.5596,1.5596,28800000.0
2008-12-17 01:11:00,1.5596,1.5596,1.5596,1.5596,36800000.0
2008-12-17 01:12:00,1.5596,1.5596,1.5596,1.5596,13600000.0
2008-12-17 01:13:00,1.5596,1.5596,1.5596,1.5596,27200000.0
2008-12-17 01:14:00,1.5596,1.5598,1.5596,1.5596,164800000.0
2008-12-17 01:15:00,1.5596,1.5596,1.55945,1.55945,56400000.0
2008-12-17 01:16:00,1.5596,1.55985,1.5596,1.55985,4400000.0
2008-12-17 01:17:00,1.5593,1.5593,1.5593,1.5593,1200000.0
2008-12-17 01:18:00,1.55928,1.55964,1.55896,1.55925,41200000.0
2008-12-17 01:19:00,1.5595,1.5599,1.5593,1.55965,24800000.0
2008-12-17 01:20:00,1.55965,1.5598,1.55965,1.5598,33600000.0
2008-12-17 01:21:00,1.5597,1.56,1.55965,1.5597,143800000.0
2008-12-17 01:22:00,1.5596,1.5596,1.5596,1.5596,96000000.0
2008-12-17 01:23:00,1.5596,1.5596,1.5596,1.5596,30000000.0
2008-12-17 01:24:00,1.5596,1.5596,1.5596,1.5596,60000000.0
2008-12-17 01:25:00,1.5596,1.5596,1.5596,1.5596,105000000.0
2008-12-17 01:26:00,1.5596,1.5598,1.5595,1.5598,60000000.0
2008-12-17 01:27:00,1.5597,1.5597,1.5596,1.5597,42400000.0
2008-12-17 01:28:00,1.5597,1.5598,1.5595,1.5596,67800000.0
2008-12-17 01:29:00,1.5596,1.55985,1.55935,1.55935,82000000.0
2008-12-17 01:30:00,1.55965,1.56,1.55965,1.5598,49200000.0
2008-12-17 01:31:00,1.5598,1.5598,1.55925,1.55925,32400000.0
2008-12-17 01:32:00,1.55925,1.55935,1.5583,1.5583,43400000.0
2008-12-17 01:33:00,1.55845,1.55845,1.55785,1.55795,20600000.0
2008-12-17 01:34:00,1.55795,1.55795,1.55795,1.55795,19200000.0
2008-12-17 01:35:00,1.55795,1.55795,1.5576,1.5576,37600000.0
2008-12-17 01:36:00,1.5577,1.55795,1.5577,1.55795,49600000.0
2008-12-17 01:37:00,1.55795,1.55845,1.55795,1.55795,22800000.0
2008-12-17 01:38:00,1.55795,1.55795,1.5569,1.55695,183999997.0
2008-12-17 01:39:00,1.55695,1.55695,1.55695,1.55695,14400000.0
2008-12-17 01:40:00,1.55695,1.557,1.55695,1.55695,27200000.0
2008-12-17 01:41:00,1.55695,1.55695,1.55695,1.55695,18000000.0
2008-12-17 01:42:00,1.55695,1.55695,1.5563,1.5563,46000000.0
2008-12-17 01:43:00,1.55645,1.5565,1.55595,1.556,97200000.0
2008-12-17 01:44:00,1.55605,1.55615,1.55595,1.55605,100400000.0
2008-12-17 01:45:00,1.5561,1.55625,1.55595,1.556,90200000.0
2008-12-17 01:46:00,1.556,1.556,1.55595,1.55595,21200000.0
2008-12-17 01:47:00,1.55595,1.55705,1.55595,1.55695,141000000.0
2008-12-17 01:48:00,1.55695,1.55705,1.55695,1.55705,8800000.0
2008-12-17 01:49:00,1.55705,1.55735,1.55695,1.55735,51400000.0
2008-12-17 01:50:00,1.5574,1.5578,1.5572,1.5578,58400000.0
2008-12-17 01:51:00,1.558,1.5582,1.5577,1.5581,76400000.0
2008-12-17 01:52:00,1.5584,1.55875,1.5581,1.5582,66400000.0
2008-12-17 01:53:00,1.55825,1.5584,1.5582,1.5583,31200000.0
2008-12-17 01:54:00,1.5586,1.55895,1.5585,1.55885,28800000.0
2008-12-17 01:55:00,1.55885,1.5593,1.55875,1.55915,27400000.0
2008-12-17 01:56:00,1.55915,1.55915,1.5582,1.55835,43600000.0
2008-12-17 01:57:00,1.55835,1.55875,1.5581,1.5581,18800000.0
2008-12-17 01:58:00,1.55825,1.55825,1.55745,1.55745,51600000.0
2008-12-17 01:59:00,1.55755,1.55815,1.55755,1.55795,41000000.0
2008-12-17 02:00:00,1.55795,1.55795,1.55715,1.55795,86000000.0
2008-12-17 02:01:00,1.55795,1.55795,1.55715,1.55715,41000000.0
2008-12-17 02:02:00,1.5572,1.5581,1.55715,1.5581,57000000.0
2008-12-17 02:03:00,1.5581,1.5583,1.55745,1.5581,55000000.0
2008-12-17 02:04:00,1.5581,1.5581,1.5581,1.5581,4000000.0
2008-12-17 02:05:00,1.5581,1.5581,1.5581,1.5581,4000000.0
2008-12-17 02:06:00,1.5581,1.5581,1.5581,1.5581,9400000.0
2008-12-17 02:07:00,1.5581,1.5581,1.5581,1.5581,8000000.0
2008-12-17 02:08:00,1.5576,1.55788,1.55757,1.55777,78600000.0
2008-12-17 02:09:00,1.5581,1.5581,1.5581,1.5581,4000000.0
2008-12-17 02:10:00,1.55766,1.5577,1.55728,1.5576,59400000.0
2008-12-17 02:11:00,1.55769,1.5577,1.55742,1.5577,18400000.0
2008-12-17 02:12:00,1.55709,1.55749,1.55691,1.55723,132600000.0
2008-12-17 02:13:00,1.5581,1.5581,1.5581,1.5581,13000000.0
2008-12-17 02:14:00,1.5581,1.5581,1.55755,1.5578,92200002.0
2008-12-17 02:15:00,1.5578,1.5578,1.5575,1.5575,61200002.0
2008-12-17 02:16:00,1.5575,1.55775,1.5574,1.5574,4800000.0
2008-12-17 02:17:00,1.5575,1.5576,1.5574,1.5576,13400000.0
2008-12-17 02:18:00,1.5574,1.5574,1.5574,1.5574,4600000.0
2008-12-17 02:19:00,1.5574,1.55745,1.5573,1.55745,15600000.0
2008-12-17 02:20:00,1.55725,1.5574,1.55725,1.5574,10800000.0
2008-12-17 02:21:00,1.55755,1.55765,1.55745,1.55745,20800000.0
2008-12-17 02:22:00,1.55745,1.5577,1.55745,1.5575,475200014.0
2008-12-17 02:23:00,1.5575,1.5576,1.5575,1.5575,31800000.0
2008-12-17 02:24:00,1.55765,1.55785,1.5575,1.55775,18400000.0
2008-12-17 02:25:00,1.55765,1.55765,1.5575,1.5575,26400000.0
2008-12-17 02:26:00,1.5575,1.5575,1.5575,1.5575,43200000.0
2008-12-17 02:27:00,1.5575,1.5575,1.5575,1.5575,2200000.0
2008-12-17 02:28:00,1.5574,1.5574,1.5568,1.55705,35400000.0
2008-12-17 02:29:00,1.5567,1.5572,1.5567,1.5572,15000000.0
2008-12-17 02:30:00,1.55725,1.5576,1.55695,1.55695,56800000.0
2008-12-17 02:31:00,1.55715,1.5574,1.55665,1.5571,38000000.0
2008-12-17 02:32:00,1.5572,1.55735,1.5572,1.5572,32800000.0
2008-12-17 02:33:00,1.5572,1.5572,1.5568,1.55715,50200000.0
2008-12-17 02:34:00,1.5567,1.5568,1.5564,1.5565,72400000.0
2008-12-17 02:35:00,1.55655,1.55655,1.55605,1.55625,11600000.0
2008-12-17 02:36:00,1.55615,1.5562,1.55615,1.5562,3200000.0
2008-12-17 02:37:00,1.5564,1.5573,1.5564,1.5573,16400000.0
2008-12-17 02:38:00,1.5571,1.5572,1.5569,1.55695,40400000.0
2008-12-17 02:39:00,1.5569,1.5569,1.55625,1.5563,44800000.0
2008-12-17 02:40:00,1.5565,1.55665,1.5565,1.55665,5600000.0
2008-12-17 02:41:00,1.5567,1.5567,1.5567,1.5567,1600000.0
2008-12-17 02:42:00,1.55705,1.55705,1.55655,1.55675,5600000.0
2008-12-17 02:43:00,1.5568,1.5568,1.5568,1.5568,1600000.0
2008-12-17 02:44:00,1.5569,1.5569,1.55675,1.55675,4800000.0
2008-12-17 02:45:00,1.55675,1.55755,1.55675,1.55745,74000000.0
2008-12-17 02:46:00,1.5575,1.5575,1.5572,1.5573,59200000.0
2008-12-17 02:47:00,1.55715,1.55715,1.55695,1.55695,16800000.0
2008-12-17 02:48:00,1.557,1.557,1.5569,1.5569,7200000.0
2008-12-17 02:49:00,1.5569,1.55705,1.5569,1.55705,10400000.0
2008-12-17 02:50:00,1.5572,1.5572,1.5571,1.5571,3200000.0
2008-12-17 02:51:00,1.55705,1.558,1.55705,1.558,18800000.0
2008-12-17 02:52:00,1.55795,1.5583,1.55795,1.5581,14200000.0
2008-12-17 02:53:00,1.5581,1.5581,1.55765,1.55795,33600000.0
2008-12-17 02:54:00,1.55795,1.558,1.55715,1.55715,90800000.0
2008-12-17 02:55:00,1.5573,1.55805,1.5573,1.55805,89800000.0
2008-12-17 02:56:00,1.558,1.5585,1.55785,1.5585,38800000.0
2008-12-17 02:57:00,1.55855,1.55895,1.55825,1.5586,73200000.0
2008-12-17 02:58:00,1.5587,1.55885,1.55795,1.5583,168800000.0
2008-12-17 02:59:00,1.5583,1.5586,1.558,1.55855,51800000.0
2008-12-17 03:00:00,1.55855,1.55865,1.55825,1.55845,27800000.0
2008-12-17 03:01:00,1.55835,1.55845,1.55835,1.55845,3200000.0
2008-12-17 03:02:00,1.55845,1.55845,1.55845,1.55845,1600000.0
2008-12-17 03:03:00,1.5585,1.5585,1.5583,1.5583,13600000.0
2008-12-17 03:04:00,1.5584,1.5588,1.5583,1.5583,22800000.0
2008-12-17 03:05:00,1.5583,1.5584,1.5565,1.5571,104200000.0
2008-12-17 03:06:00,1.5571,1.5576,1.5571,1.55735,52000000.0
2008-12-17 03:07:00,1.5573,1.55775,1.5573,1.55765,31200000.0
2008-12-17 03:08:00,1.55745,1.55785,1.5572,1.55735,30800000.0
2008-12-17 03:09:00,1.55745,1.55755,1.55705,1.55735,34000000.0
2008-12-17 03:10:00,1.5574,1.5579,1.5572,1.5579,28800000.0
2008-12-17 03:11:00,1.5579,1.55845,1.55785,1.55845,6800000.0
2008-12-17 03:12:00,1.55845,1.5589,1.55815,1.5583,72800000.0
2008-12-17 03:13:00,1.5585,1.5585,1.5583,1.55845,45200000.0
2008-12-17 03:14:00,1.55845,1.55845,1.558,1.5583,32400000.0
2008-12-17 03:15:00,1.5583,1.5583,1.55795,1.5582,33600000.0
2008-12-17 03:16:00,1.55835,1.5586,1.55825,1.5584,33200000.0
2008-12-17 03:17:00,1.55845,1.5585,1.55845,1.5585,4000000.0
2008-12-17 03:18:00,1.55793,1.55815,1.55768,1.55774,92200000.0
2008-12-17 03:19:00,1.5585,1.55895,1.5585,1.55895,17600000.0
2008-12-17 03:20:00,1.55895,1.55925,1.5587,1.55925,32000000.0
2008-12-17 03:21:00,1.55925,1.55975,1.5588,1.55925,38800000.0
2008-12-17 03:22:00,1.55885,1.55985,1.55885,1.55945,130000000.0
2008-12-17 03:23:00,1.55945,1.5604,1.5583,1.5594,84000000.0
2008-12-17 03:24:00,1.5594,1.5594,1.55825,1.5585,99000000.0
2008-12-17 03:25:00,1.5585,1.55855,1.5581,1.55835,36800000.0
2008-12-17 03:26:00,1.5584,1.5584,1.5581,1.5581,16000000.0
2008-12-17 03:27:00,1.5581,1.55835,1.55795,1.55805,34000000.0
2008-12-17 03:28:00,1.5579,1.5579,1.55675,1.5569,92600000.0
2008-12-17 03:29:00,1.55705,1.5573,1.557,1.5573,21200000.0
2008-12-17 03:30:00,1.55652,1.55731,1.55652,1.55684,117000000.0
2008-12-17 03:31:00,1.55755,1.55785,1.5575,1.5575,11200000.0
2008-12-17 03:32:00,1.55735,1.55855,1.55735,1.55815,53600000.0
2008-12-17 03:33:00,1.5583,1.5585,1.5583,1.5585,4400000.0
2008-12-17 03:34:00,1.5584,1.55845,1.5584,1.55845,3200000.0
2008-12-17 03:35:00,1.55825,1.55825,1.55825,1.55825,4400000.0
2008-12-17 03:36:00,1.55825,1.55825,1.55805,1.55825,19200000.0
2008-12-17 03:37:00,1.55825,1.5583,1.5578,1.55815,43000000.0
2008-12-17 03:38:00,1.55825,1.55825,1.55815,1.55815,49600000.0
2008-12-17 03:39:00,1.55815,1.55815,1.55795,1.55815,50200000.0
2008-12-17 03:40:00,1.55815,1.55815,1.5581,1.5581,12800000.0
2008-12-17 03:41:00,1.55815,1.55815,1.5578,1.5578,33200000.0
2008-12-17 03:42:00,1.5578,1.5578,1.5572,1.5577,22400000.0
2008-12-17 03:43:00,1.5577,1.5577,1.5577,1.5577,12800000.0
2008-12-17 03:44:00,1.5577,1.55825,1.5577,1.55825,12400000.0
2008-12-17 03:45:00,1.55825,1.55825,1.5578,1.5579,140600000.0
2008-12-17 03:46:00,1.55805,1.55825,1.55805,1.55825,19600000.0
2008-12-17 03:47:00,1.55825,1.55825,1.55825,1.55825,1200000.0
2008-12-17 03:48:00,1.55825,1.5584,1.55825,1.5584,4400000.0
2008-12-17 03:49:00,1.55855,1.559,1.55855,1.55885,35400000.0
2008-12-17 03:50:00,1.559,1.5594,1.559,1.5593,21200000.0
2008-12-17 03:51:00,1.5593,1.5594,1.5592,1.5594,20200000.0
2008-12-17 03:52:00,1.5594,1.5596,1.5588,1.5596,54000000.0
2008-12-17 03:53:00,1.5598,1.5603,1.55975,1.5602,134000002.0
2008-12-17 03:54:00,1.55995,1.5604,1.5598,1.5602,70200000.0
2008-12-17 03:55:00,1.5602,1.56085,1.5601,1.56085,135600000.0
2008-12-17 03:56:00,1.5609,1.56125,1.56085,1.56105,41800000.0
2008-12-17 03:57:00,1.56105,1.5611,1.5609,1.56095,72000000.0
2008-12-17 03:58:00,1.56095,1.56105,1.56015,1.5602,67600000.0
2008-12-17 03:59:00,1.5602,1.5603,1.56,1.56,24800000.0
2008-12-17 04:00:00,1.56,1.56,1.55945,1.5597,71800000.0
2008-12-17 04:01:00,1.55965,1.55975,1.5596,1.55975,29600000.0
2008-12-17 04:02:00,1.5597,1.55975,1.55955,1.55955,15200000.0
2008-12-17 04:03:00,1.5595,1.55965,1.55885,1.55885,60200000.0
2008-12-17 04:04:00,1.5589,1.55925,1.5589,1.55925,58400000.0
2008-12-17 04:05:00,1.5593,1.5593,1.55895,1.55905,33200000.0
2008-12-17 04:06:00,1.5592,1.56,1.5591,1.56,78400000.0
2008-12-17 04:07:00,1.55985,1.5603,1.55985,1.56025,158600000.0
2008-12-17 04:08:00,1.5603,1.56035,1.5603,1.56035,67200000.0
2008-12-17 04:09:00,1.56035,1.5605,1.5602,1.5602,24000000.0
2008-12-17 04:10:00,1.56015,1.56015,1.5599,1.5599,24200000.0
2008-12-17 04:11:00,1.55995,1.56015,1.5596,1.5597,54600000.0
2008-12-17 04:12:00,1.5597,1.5599,1.5597,1.5599,64800000.0
2008-12-17 04:13:00,1.55985,1.56005,1.5597,1.55995,31600000.0
2008-12-17 04:14:00,1.55995,1.55995,1.5598,1.5598,45400000.0
2008-12-17 04:15:00,1.5598,1.5598,1.5598,1.5598,48000000.0
2008-12-17 04:16:00,1.5598,1.5599,1.55955,1.55955,56600000.0
2008-12-17 04:17:00,1.55897,1.55975,1.55897,1.5594,298600000.0
2008-12-17 04:18:00,1.5595,1.5606,1.5595,1.5606,57200000.0
2008-12-17 04:19:00,1.56055,1.5606,1.55965,1.55975,57200000.0
2008-12-17 04:20:00,1.55975,1.5598,1.55975,1.55975,20000000.0
2008-12-17 04:21:00,1.55937,1.56003,1.55911,1.56003,333600000.0
2008-12-17 04:22:00,1.55995,1.5604,1.5598,1.5601,87400000.0
2008-12-17 04:23:00,1.5601,1.5601,1.5601,1.5601,6400000.0
2008-12-17 04:24:00,1.5601,1.5601,1.5601,1.5601,25600000.0
2008-12-17 04:25:00,1.56015,1.5602,1.5601,1.5601,37600000.0
2008-12-17 04:26:00,1.5601,1.56045,1.5601,1.56045,34400000.0
2008-12-17 04:27:00,1.56055,1.56055,1.56055,1.56055,6400000.0
2008-12-17 04:28:00,1.5605,1.56055,1.5605,1.56055,3200000.0
2008-12-17 04:29:00,1.5606,1.5606,1.56045,1.5605,9200000.0
2008-12-17 04:30:00,1.5605,1.5605,1.56045,1.56045,4800000.0
2008-12-17 04:31:00,1.56025,1.56025,1.56005,1.5601,28000000.0
2008-12-17 04:32:00,1.56025,1.56035,1.5601,1.5601,39200000.0
2008-12-17 04:33:00,1.56025,1.56035,1.56025,1.56035,22400000.0
2008-12-17 04:34:00,1.56035,1.56055,1.56035,1.56055,38800000.0
2008-12-17 04:35:00,1.56055,1.56055,1.5605,1.5605,7200000.0
2008-12-17 04:36:00,1.5603,1.56055,1.55995,1.5605,36600000.0
2008-12-17 04:37:00,1.56055,1.5609,1.56045,1.56085,20800000.0
2008-12-17 04:38:00,1.56085,1.56085,1.5608,1.5608,6400000.0
2008-12-17 04:39:00,1.561,1.56125,1.561,1.56105,36400000.0
2008-12-17 04:40:00,1.561,1.56115,1.561,1.56115,18000000.0
2008-12-17 04:41:00,1.56115,1.5615,1.5608,1.56145,36000000.0
2008-12-17 04:42:00,1.56145,1.5621,1.5612,1.5621,48900000.0
2008-12-17 04:43:00,1.5621,1.56225,1.562,1.562,23200000.0
2008-12-17 04:44:00,1.56195,1.56195,1.5609,1.561,50400000.0
2008-12-17 04:45:00,1.5612,1.5618,1.5612,1.5618,65600000.0
2008-12-17 04:46:00,1.56195,1.56195,1.56185,1.56185,10000000.0
2008-12-17 04:47:00,1.5617,1.5621,1.5616,1.56195,39600000.0
2008-12-17 04:48:00,1.56195,1.56195,1.5614,1.56195,35000000.0
2008-12-17 04:49:00,1.5615,1.56185,1.5615,1.5618,24800000.0
2008-12-17 04:50:00,1.5615,1.5619,1.5615,1.56175,27800000.0
2008-12-17 04:51:00,1.56175,1.5618,1.56165,1.5618,7200000.0
2008-12-17 04:52:00,1.56175,1.56175,1.56175,1.56175,3200000.0
2008-12-17 04:53:00,1.5617,1.5619,1.5616,1.5618,130800001.0
2008-12-17 04:54:00,1.56185,1.56185,1.5616,1.56175,98000004.0
2008-12-17 04:55:00,1.5617,1.56175,1.56155,1.5616,82800000.0
2008-12-17 04:56:00,1.5615,1.56155,1.5612,1.56155,31800000.0
2008-12-17 04:57:00,1.5616,1.5616,1.56135,1.5614,59200000.0
2008-12-17 04:58:00,1.56135,1.56135,1.56135,1.56135,1600000.0
2008-12-17 04:59:00,1.5613,1.56135,1.5613,1.5613,4800000.0
2008-12-17 05:00:00,1.56135,1.56135,1.5613,1.5613,3200000.0
2008-12-17 05:01:00,1.56135,1.56135,1.56135,1.56135,3200000.0
2008-12-17 05:02:00,1.56135,1.56155,1.56135,1.56155,10400000.0
2008-12-17 05:03:00,1.56155,1.56155,1.5613,1.5613,6400000.0
2008-12-17 05:04:00,1.56135,1.56135,1.5612,1.5612,4800000.0
2008-12-17 05:05:00,1.5613,1.56135,1.5609,1.56125,65200000.0
2008-12-17 05:06:00,1.561,1.56137,1.56068,1.56137,107200000.0
2008-12-17 05:07:00,1.5613,1.56135,1.5613,1.56135,8800000.0
2008-12-17 05:08:00,1.56095,1.56137,1.56066,1.56111,241600000.0
2008-12-17 05:09:00,1.56117,1.56133,1.56105,1.56113,220600000.0
2008-12-17 05:10:00,1.56145,1.56145,1.56135,1.56135,8000000.0
2008-12-17 05:11:00,1.56155,1.56155,1.56145,1.56145,7200000.0
2008-12-17 05:12:00,1.56145,1.56145,1.56145,1.56145,15200000.0
2008-12-17 05:13:00,1.5616,1.5616,1.5616,1.5616,4000000.0
2008-12-17 05:14:00,1.5616,1.56165,1.5616,1.56165,12000000.0
2008-12-17 05:15:00,1.5616,1.5616,1.5616,1.5616,3000000.0
2008-12-17 05:16:00,1.5616,1.5616,1.5616,1.5616,4600000.0
2008-12-17 05:17:00,1.5617,1.5617,1.5617,1.5617,3200000.0
2008-12-17 05:18:00,1.56156,1.56156,1.56136,1.56137,30400000.0
2008-12-17 05:19:00,1.5616,1.5616,1.5616,1.5616,3200000.0
2008-12-17 05:20:00,1.56111,1.56139,1.56094,1.5613,58400000.0
2008-12-17 05:21:00,1.56122,1.56162,1.56096,1.56162,100800000.0
2008-12-17 05:22:00,1.5614,1.5614,1.56107,1.5614,76000000.0
2008-12-17 05:23:00,1.5617,1.5617,1.5615,1.5615,9200000.0
2008-12-17 05:24:00,1.56131,1.56137,1.56104,1.56105,169400000.0
2008-12-17 05:25:00,1.5615,1.5615,1.5615,1.5615,1600000.0
2008-12-17 05:26:00,1.56155,1.5616,1.56155,1.5616,3200000.0
2008-12-17 05:27:00,1.56155,1.5616,1.56155,1.5616,3200000.0
2008-12-17 05:28:00,1.56155,1.56155,1.5614,1.5615,10000000.0
2008-12-17 05:29:00,1.5615,1.56165,1.5615,1.56165,8800000.0
2008-12-17 05:30:00,1.5617,1.5619,1.5617,1.56175,46800000.0
2008-12-17 05:31:00,1.5618,1.5618,1.5617,1.5617,12000000.0
2008-12-17 05:32:00,1.5617,1.5622,1.5617,1.5622,51200000.0
2008-12-17 05:33:00,1.5621,1.5622,1.56175,1.56215,44400000.0
2008-12-17 05:34:00,1.56215,1.56215,1.56215,1.56215,12000000.0
2008-12-17 05:35:00,1.5619,1.56238,1.56168,1.56179,382900000.0
2008-12-17 05:36:00,1.5622,1.5622,1.5622,1.5622,11200000.0
2008-12-17 05:37:00,1.56215,1.56215,1.56215,1.56215,1600000.0
2008-12-17 05:38:00,1.5621,1.5621,1.5617,1.5618,14400000.0
2008-12-17 05:39:00,1.5618,1.56195,1.5618,1.5618,42200000.0
2008-12-17 05:40:00,1.5618,1.56185,1.5618,1.56185,8800000.0
2008-12-17 05:41:00,1.56185,1.56195,1.56185,1.56195,36600000.0
2008-12-17 05:42:00,1.56185,1.56195,1.5616,1.5617,68000000.0
2008-12-17 05:43:00,1.56165,1.56165,1.5615,1.5615,18400000.0
2008-12-17 05:44:00,1.5615,1.5617,1.5615,1.56155,28800000.0
2008-12-17 05:45:00,1.5616,1.5616,1.5613,1.5614,40800000.0
2008-12-17 05:46:00,1.5614,1.5614,1.56125,1.5613,50400000.0
2008-12-17 05:47:00,1.56115,1.56145,1.56115,1.5614,46400000.0
2008-12-17 05:48:00,1.56145,1.5616,1.5612,1.5614,55200000.0
2008-12-17 05:49:00,1.56145,1.56155,1.5613,1.5614,61400000.0
2008-12-17 05:50:00,1.5613,1.5613,1.5612,1.5612,24800000.0
2008-12-17 05:51:00,1.56125,1.56125,1.56115,1.56115,15200000.0
2008-12-17 05:52:00,1.56115,1.56115,1.56115,1.56115,4800000.0
2008-12-17 05:53:00,1.56115,1.5615,1.56115,1.56125,31200000.0
2008-12-17 05:54:00,1.56125,1.5613,1.56115,1.5613,33600000.0
2008-12-17 05:55:00,1.5613,1.5613,1.5611,1.5612,24800000.0
2008-12-17 05:56:00,1.56125,1.56125,1.56125,1.56125,4800000.0
2008-12-17 05:57:00,1.56111,1.56111,1.56061,1.56061,361200000.0
2008-12-17 05:58:00,1.5611,1.56112,1.56084,1.56095,237300000.0
2008-12-17 05:59:00,1.56095,1.561,1.56064,1.56064,232400000.0
2008-12-17 06:00:00,1.56125,1.56125,1.56125,1.56125,20800000.0
2008-12-17 06:01:00,1.56125,1.56125,1.56125,1.56125,3200000.0
2008-12-17 06:02:00,1.56125,1.56155,1.56125,1.5614,21600000.0
2008-12-17 06:03:00,1.5615,1.56155,1.5614,1.5614,6400000.0
2008-12-17 06:04:00,1.5614,1.56145,1.56105,1.56105,17600000.0
2008-12-17 06:05:00,1.5614,1.56185,1.56105,1.56185,72000000.0
2008-12-17 06:06:00,1.56175,1.5618,1.56175,1.56175,4800000.0
2008-12-17 06:07:00,1.56175,1.56205,1.56175,1.562,30400000.0
2008-12-17 06:08:00,1.56195,1.56195,1.5618,1.56185,17600000.0
2008-12-17 06:09:00,1.56175,1.56185,1.56175,1.56185,4800000.0
2008-12-17 06:10:00,1.56195,1.56245,1.56195,1.5624,46000000.0
2008-12-17 06:11:00,1.5623,1.56305,1.562,1.56275,59600000.0
2008-12-17 06:12:00,1.56275,1.56295,1.5627,1.56285,53600000.0
2008-12-17 06:13:00,1.5629,1.5632,1.56245,1.563,89400000.0
2008-12-17 06:14:00,1.5636,1.564,1.5633,1.5639,28800000.0
2008-12-17 06:15:00,1.5639,1.5639,1.5639,1.5639,4800000.0
2008-12-17 06:16:00,1.5639,1.5642,1.56375,1.56395,76000000.0
2008-12-17 06:17:00,1.5639,1.5639,1.56345,1.56365,20000000.0
2008-12-17 06:18:00,1.56365,1.56365,1.56335,1.56335,4000000.0
2008-12-17 06:19:00,1.56345,1.56345,1.56335,1.56335,20000000.0
2008-12-17 06:20:00,1.56335,1.56345,1.56335,1.5634,38400000.0
2008-12-17 06:21:00,1.56345,1.5638,1.56345,1.5638,43200000.0
2008-12-17 06:22:00,1.5638,1.5638,1.56365,1.5637,6800000.0
2008-12-17 06:23:00,1.56385,1.564,1.5636,1.56365,147800000.0
2008-12-17 06:24:00,1.56365,1.5637,1.5636,1.56365,52000000.0
2008-12-17 06:25:00,1.5637,1.56375,1.5634,1.56355,100800000.0
2008-12-17 06:26:00,1.5635,1.5635,1.5633,1.5634,24000000.0
2008-12-17 06:27:00,1.5633,1.56355,1.5631,1.56325,57800000.0
2008-12-17 06:28:00,1.56325,1.5638,1.56325,1.56375,48800000.0
2008-12-17 06:29:00,1.56375,1.5638,1.56335,1.56375,14400000.0
2008-12-17 06:30:00,1.5634,1.5639,1.5634,1.5639,10000000.0
2008-12-17 06:31:00,1.56405,1.56435,1.564,1.5642,21600000.0
2008-12-17 06:32:00,1.5642,1.5642,1.56415,1.56415,4800000.0
2008-12-17 06:33:00,1.5642,1.56435,1.5642,1.56435,17600000.0
2008-12-17 06:34:00,1.5644,1.5644,1.56405,1.5641,18800000.0
2008-12-17 06:35:00,1.56405,1.56445,1.564,1.56435,75200000.0
2008-12-17 06:36:00,1.56435,1.5648,1.56435,1.5647,22400000.0
2008-12-17 06:37:00,1.56411,1.5646,1.56383,1.56458,285800000.0
2008-12-17 06:38:00,1.5647,1.5649,1.5647,1.56485,47200000.0
2008-12-17 06:39:00,1.56475,1.56515,1.56465,1.56505,83200000.0
2008-12-17 06:40:00,1.5651,1.5663,1.56495,1.5662,141200000.0
2008-12-17 06:41:00,1.5662,1.5664,1.56575,1.56585,36000000.0
2008-12-17 06:42:00,1.56575,1.5662,1.56575,1.5662,37200000.0
2008-12-17 06:43:00,1.56635,1.56705,1.5663,1.567,74800000.0
2008-12-17 06:44:00,1.567,1.56735,1.56695,1.56695,8800000.0
2008-12-17 06:45:00,1.56715,1.56915,1.56715,1.56915,125600000.0
2008-12-17 06:46:00,1.56925,1.57035,1.5691,1.5694,167600000.0
2008-12-17 06:47:00,1.5694,1.5694,1.56895,1.56895,78000000.0
2008-12-17 06:48:00,1.5688,1.5688,1.56835,1.5687,57200000.0
2008-12-17 06:49:00,1.5687,1.5687,1.56825,1.5684,36000000.0
2008-12-17 06:50:00,1.5684,1.5687,1.5678,1.56855,121200000.0
2008-12-17 06:51:00,1.56855,1.56915,1.56815,1.5687,111400000.0
2008-12-17 06:52:00,1.5688,1.57,1.5687,1.57,102800000.0
2008-12-17 06:53:00,1.5699,1.5719,1.5699,1.57155,120000000.0
2008-12-17 06:54:00,1.5718,1.57205,1.5712,1.57145,190400000.0
2008-12-17 06:55:00,1.57105,1.57145,1.571,1.5711,178400000.0
2008-12-17 06:56:00,1.5711,1.5711,1.5696,1.5698,89600000.0
2008-12-17 06:57:00,1.56975,1.5699,1.5695,1.5696,163400000.0
2008-12-17 06:58:00,1.5696,1.5696,1.56795,1.56795,143400000.0
2008-12-17 06:59:00,1.56795,1.56795,1.56695,1.567,85800000.0
2008-12-17 07:00:00,1.5662,1.5671,1.5662,1.5671,22400000.0
2008-12-17 07:01:00,1.56705,1.56725,1.567,1.567,51600000.0
2008-12-17 07:02:00,1.567,1.56705,1.56495,1.5657,104200000.0
2008-12-17 07:03:00,1.5657,1.56665,1.56535,1.5655,116200000.0
2008-12-17 07:04:00,1.56535,1.5671,1.56535,1.56705,118000000.0
2008-12-17 07:05:00,1.5671,1.5675,1.5664,1.56675,79000000.0
2008-12-17 07:06:00,1.567,1.5677,1.567,1.56735,53000000.0
2008-12-17 07:07:00,1.56745,1.56745,1.56565,1.5659,126000000.0
2008-12-17 07:08:00,1.5659,1.56655,1.56485,1.56495,129400000.0
2008-12-17 07:09:00,1.56525,1.56565,1.5643,1.5644,107800000.0
2008-12-17 07:10:00,1.5644,1.56485,1.5639,1.564,93600000.0
2008-12-17 07:11:00,1.564,1.56425,1.5633,1.5642,191900000.0
2008-12-17 07:12:00,1.5642,1.56435,1.5642,1.5642,82199999.0
2008-12-17 07:13:00,1.5642,1.565,1.56385,1.5644,204400000.0
2008-12-17 07:14:00,1.56445,1.56505,1.5643,1.5649,93000000.0
2008-12-17 07:15:00,1.5649,1.56615,1.5649,1.56585,110300000.0
2008-12-17 07:16:00,1.56585,1.56585,1.5651,1.56565,46200000.0
2008-12-17 07:17:00,1.56565,1.56615,1.5654,1.56615,76400000.0
2008-12-17 07:18:00,1.56625,1.56675,1.5654,1.5663,118800000.0
2008-12-17 07:19:00,1.56655,1.567,1.566,1.566,59600000.0
2008-12-17 07:20:00,1.5658,1.5658,1.5658,1.5658,96000000.0
2008-12-17 07:21:00,1.5658,1.56645,1.5658,1.5664,109000000.0
2008-12-17 07:22:00,1.5663,1.5664,1.56615,1.5663,37000000.0
2008-12-17 07:23:00,1.5664,1.5664,1.5662,1.56625,30500000.0
2008-12-17 07:24:00,1.5662,1.5662,1.5641,1.5645,57000000.0
2008-12-17 07:25:00,1.56455,1.56485,1.5644,1.5646,40000000.0
2008-12-17 07:26:00,1.56455,1.56455,1.56455,1.56455,15200000.0
2008-12-17 07:27:00,1.56455,1.56455,1.56405,1.56435,25600000.0
2008-12-17 07:28:00,1.5643,1.56445,1.5637,1.5637,111000000.0
2008-12-17 07:29:00,1.563,1.5638,1.563,1.56345,65400000.0
2008-12-17 07:30:00,1.5634,1.56465,1.5634,1.56425,65800000.0
2008-12-17 07:31:00,1.5643,1.5643,1.5642,1.5642,5600000.0
2008-12-17 07:32:00,1.5641,1.5644,1.564,1.5641,41600000.0
2008-12-17 07:33:00,1.56395,1.5642,1.56375,1.5642,48600000.0
2008-12-17 07:34:00,1.56415,1.5643,1.5641,1.5641,39400000.0
2008-12-17 07:35:00,1.5641,1.5648,1.56405,1.5648,22400000.0
2008-12-17 07:36:00,1.5649,1.5661,1.56485,1.56545,105500000.0
2008-12-17 07:37:00,1.5654,1.5654,1.5652,1.5652,51800000.0
2008-12-17 07:38:00,1.5652,1.56545,1.5652,1.5653,12000000.0
2008-12-17 07:39:00,1.5653,1.5653,1.56455,1.56455,49800000.0
2008-12-17 07:40:00,1.56455,1.56475,1.56445,1.56455,54800000.0
2008-12-17 07:41:00,1.56455,1.5646,1.56455,1.56455,22400000.0
2008-12-17 07:42:00,1.56455,1.56485,1.56455,1.56485,68600000.0
2008-12-17 07:43:00,1.5649,1.5658,1.5649,1.565,98800000.0
2008-12-17 07:44:00,1.565,1.565,1.5641,1.5641,75600000.0
2008-12-17 07:45:00,1.5639,1.5639,1.5614,1.5621,155800000.0
2008-12-17 07:46:00,1.5623,1.5623,1.5621,1.5621,21200000.0
2008-12-17 07:47:00,1.5622,1.56245,1.5622,1.56245,40000000.0
2008-12-17 07:48:00,1.56245,1.56245,1.56145,1.5621,122400000.0
2008-12-17 07:49:00,1.5619,1.5623,1.5615,1.5623,73200000.0
2008-12-17 07:50:00,1.5622,1.5625,1.562,1.5625,173600000.0
2008-12-17 07:51:00,1.56245,1.5627,1.5624,1.5627,211400000.0
2008-12-17 07:52:00,1.5627,1.56285,1.5627,1.56285,107600000.0
2008-12-17 07:53:00,1.56285,1.56285,1.5627,1.5627,232200000.0
2008-12-17 07:54:00,1.5627,1.5631,1.56255,1.5631,86600000.0
2008-12-17 07:55:00,1.5632,1.5636,1.5632,1.5634,10400000.0
2008-12-17 07:56:00,1.56365,1.56385,1.56365,1.56385,14200000.0
2008-12-17 07:57:00,1.56375,1.56375,1.56375,1.56375,2600000.0
2008-12-17 07:58:00,1.5638,1.564,1.5638,1.5638,14400000.0
2008-12-17 07:59:00,1.56375,1.56465,1.5637,1.5639,94400000.0
2008-12-17 08:00:00,1.564,1.5644,1.564,1.56405,35800000.0
2008-12-17 08:01:00,1.5643,1.5644,1.564,1.564,17800000.0
2008-12-17 08:02:00,1.56395,1.5644,1.56395,1.56435,24200000.0
2008-12-17 08:03:00,1.5646,1.56475,1.5642,1.56435,16400000.0
2008-12-17 08:04:00,1.5643,1.5643,1.5643,1.5643,4000000.0
2008-12-17 08:05:00,1.5643,1.56472,1.56421,1.5645,176800000.0
2008-12-17 08:06:00,1.56445,1.5655,1.56445,1.56525,34400000.0
2008-12-17 08:07:00,1.56525,1.5655,1.56515,1.5655,25800000.0
2008-12-17 08:08:00,1.56545,1.56545,1.5634,1.5636,114400000.0
2008-12-17 08:09:00,1.5636,1.5636,1.56145,1.5618,142600000.0
2008-12-17 08:10:00,1.5617,1.56225,1.56155,1.5621,57400000.0
2008-12-17 08:11:00,1.5621,1.5624,1.5621,1.5624,32800000.0
2008-12-17 08:12:00,1.5625,1.5625,1.56155,1.56175,93400000.0
2008-12-17 08:13:00,1.5618,1.5618,1.5588,1.5588,139200000.0
2008-12-17 08:14:00,1.5575,1.56135,1.5575,1.5612,157000000.0
2008-12-17 08:15:00,1.56105,1.56135,1.5609,1.56135,52400000.0
2008-12-17 08:16:00,1.56135,1.56135,1.56065,1.56075,58000000.0
2008-12-17 08:17:00,1.56065,1.56065,1.5598,1.56065,56800000.0
2008-12-17 08:18:00,1.56105,1.56115,1.56015,1.56115,129200000.0
2008-12-17 08:19:00,1.56125,1.56215,1.56125,1.56215,84400000.0
2008-12-17 08:20:00,1.5621,1.5621,1.5613,1.56135,14200000.0
2008-12-17 08:21:00,1.56135,1.56145,1.56135,1.5614,5800000.0
2008-12-17 08:22:00,1.561,1.56165,1.5608,1.56165,29200000.0
2008-12-17 08:23:00,1.5616,1.5616,1.561,1.56115,5400000.0
2008-12-17 08:24:00,1.561,1.5616,1.561,1.5615,30400000.0
2008-12-17 08:25:00,1.56165,1.56195,1.56165,1.56195,20200000.0
2008-12-17 08:26:00,1.56195,1.56195,1.56085,1.56085,43000000.0
2008-12-17 08:27:00,1.56115,1.56115,1.559,1.55965,290600000.0
2008-12-17 08:28:00,1.5593,1.56075,1.5593,1.56075,119200000.0
2008-12-17 08:29:00,1.56075,1.5615,1.56045,1.5607,120400000.0
2008-12-17 08:30:00,1.56085,1.56255,1.56075,1.5622,72000000.0
2008-12-17 08:31:00,1.56225,1.56265,1.5619,1.5619,81400000.0
2008-12-17 08:32:00,1.56185,1.56185,1.56145,1.56155,14600000.0
2008-12-17 08:33:00,1.56175,1.56175,1.56165,1.56165,13000000.0
2008-12-17 08:34:00,1.56175,1.5618,1.5615,1.5617,65600000.0
2008-12-17 08:35:00,1.56175,1.56175,1.5616,1.5616,93600000.0
2008-12-17 08:36:00,1.5616,1.5616,1.5596,1.5596,218000001.0
2008-12-17 08:37:00,1.5596,1.56085,1.5596,1.56,113600000.0
2008-12-17 08:38:00,1.56005,1.56075,1.5599,1.56075,24200000.0
2008-12-17 08:39:00,1.5608,1.56135,1.56075,1.56135,12000000.0
2008-12-17 08:40:00,1.5615,1.5615,1.55895,1.56075,60800000.0
2008-12-17 08:41:00,1.56085,1.56125,1.56085,1.56095,12800000.0
2008-12-17 08:42:00,1.56095,1.56095,1.56015,1.56015,13800000.0
2008-12-17 08:43:00,1.56025,1.56045,1.55955,1.5604,103800000.0
2008-12-17 08:44:00,1.56065,1.56115,1.55945,1.56035,96200000.0
2008-12-17 08:45:00,1.56035,1.56125,1.5603,1.56095,53000000.0
2008-12-17 08:46:00,1.56095,1.56135,1.5608,1.56105,62400000.0
2008-12-17 08:47:00,1.561,1.561,1.5603,1.5603,53400000.0
2008-12-17 08:48:00,1.5603,1.5603,1.5603,1.5603,6400000.0
2008-12-17 08:49:00,1.5603,1.5603,1.5603,1.5603,3200000.0
2008-12-17 08:50:00,1.5603,1.5612,1.5603,1.5612,12000000.0
2008-12-17 08:51:00,1.5612,1.5615,1.56085,1.5615,23800000.0
2008-12-17 08:52:00,1.56155,1.56155,1.5615,1.5615,18800000.0
2008-12-17 08:53:00,1.5615,1.5615,1.56135,1.56135,21000000.0
2008-12-17 08:54:00,1.56135,1.56135,1.56125,1.56125,37800000.0
2008-12-17 08:55:00,1.56125,1.56165,1.5609,1.56165,60000000.0
2008-12-17 08:56:00,1.56165,1.56165,1.56165,1.56165,14000000.0
2008-12-17 08:57:00,1.56165,1.56165,1.56135,1.56155,29400000.0
2008-12-17 08:58:00,1.5616,1.5619,1.5616,1.5618,23600000.0
2008-12-17 08:59:00,1.5618,1.56205,1.5612,1.56205,75000000.0
2008-12-17 09:00:00,1.56195,1.56195,1.5613,1.56155,36400000.0
2008-12-17 09:01:00,1.56165,1.5617,1.5616,1.56165,9600000.0
2008-12-17 09:02:00,1.56155,1.56205,1.56145,1.5617,31200000.0
2008-12-17 09:03:00,1.5617,1.56215,1.5617,1.56205,34200000.0
2008-12-17 09:04:00,1.56205,1.56235,1.5619,1.56235,33000000.0
2008-12-17 09:05:00,1.5625,1.56305,1.5621,1.56305,35000000.0
2008-12-17 09:06:00,1.56295,1.56305,1.5621,1.56235,64800000.0
2008-12-17 09:07:00,1.56235,1.56235,1.5609,1.5609,60800000.0
2008-12-17 09:08:00,1.56105,1.5614,1.5608,1.56085,28400000.0
2008-12-17 09:09:00,1.5608,1.56095,1.5607,1.5607,25600000.0
2008-12-17 09:10:00,1.56075,1.56135,1.56075,1.5612,39400000.0
2008-12-17 09:11:00,1.5613,1.56165,1.56115,1.56135,28200000.0
2008-12-17 09:12:00,1.56135,1.56135,1.5612,1.5612,231600000.0
2008-12-17 09:13:00,1.5612,1.5612,1.56045,1.56055,35400000.0
2008-12-17 09:14:00,1.5606,1.56085,1.5606,1.56085,17000000.0
2008-12-17 09:15:00,1.5609,1.5613,1.56085,1.56085,27600000.0
2008-12-17 09:16:00,1.5613,1.5616,1.5609,1.56115,36400000.0
2008-12-17 09:17:00,1.56125,1.56125,1.5612,1.5612,12800000.0
2008-12-17 09:18:00,1.5612,1.5615,1.56055,1.56065,58200000.0
2008-12-17 09:19:00,1.56055,1.5606,1.55935,1.55965,51800000.0
2008-12-17 09:20:00,1.55965,1.5599,1.55915,1.5596,102400000.0
2008-12-17 09:21:00,1.56,1.5616,1.55995,1.56145,79200000.0
2008-12-17 09:22:00,1.56145,1.56145,1.56075,1.56085,19200000.0
2008-12-17 09:23:00,1.5608,1.5608,1.5608,1.5608,1600000.0
2008-12-17 09:24:00,1.56085,1.5612,1.56085,1.5612,28000000.0
2008-12-17 09:25:00,1.56125,1.56125,1.5609,1.5609,16400000.0
2008-12-17 09:26:00,1.561,1.56255,1.561,1.56165,152400000.0
2008-12-17 09:27:00,1.5616,1.56175,1.56095,1.56095,104000000.0
2008-12-17 09:28:00,1.5609,1.56205,1.5609,1.56145,96600000.0
2008-12-17 09:29:00,1.56145,1.56145,1.56055,1.56065,112400000.0
2008-12-17 09:30:00,1.56065,1.5616,1.56065,1.5616,56600000.0
2008-12-17 09:31:00,1.5617,1.56225,1.5617,1.5621,63600000.0
2008-12-17 09:32:00,1.5621,1.5621,1.5609,1.56125,91400000.0
2008-12-17 09:33:00,1.5611,1.5614,1.55775,1.55785,196000000.0
2008-12-17 09:34:00,1.558,1.55805,1.55655,1.55755,174200000.0
2008-12-17 09:35:00,1.55755,1.55875,1.55685,1.55875,191200000.0
2008-12-17 09:36:00,1.55875,1.55885,1.55805,1.5588,239000000.0
2008-12-17 09:37:00,1.55885,1.55945,1.5586,1.55935,168400000.0
2008-12-17 09:38:00,1.55965,1.55965,1.558,1.558,188200000.0
2008-12-17 09:39:00,1.558,1.5582,1.55685,1.55695,160800000.0
2008-12-17 09:40:00,1.5569,1.55705,1.55685,1.55685,148600000.0
2008-12-17 09:41:00,1.55695,1.557,1.55655,1.55655,107000000.0
2008-12-17 09:42:00,1.5566,1.55705,1.5566,1.55705,308800000.0
2008-12-17 09:43:00,1.55705,1.55715,1.55665,1.5571,206600000.0
2008-12-17 09:44:00,1.55715,1.5582,1.557,1.55795,225400000.0
2008-12-17 09:45:00,1.558,1.55825,1.55795,1.55825,118200000.0
2008-12-17 09:46:00,1.55825,1.5583,1.5576,1.55795,186800000.0
2008-12-17 09:47:00,1.5579,1.55865,1.55785,1.5584,235800000.0
2008-12-17 09:48:00,1.5584,1.5594,1.55835,1.55935,331000000.0
2008-12-17 09:49:00,1.5593,1.5595,1.5591,1.55925,330600000.0
2008-12-17 09:50:00,1.55935,1.5597,1.55935,1.5597,150800000.0
2008-12-17 09:51:00,1.5597,1.56075,1.5597,1.5604,295800000.0
2008-12-17 09:52:00,1.5606,1.5635,1.5602,1.5629,205400000.0
2008-12-17 09:53:00,1.563,1.5636,1.5615,1.5615,216400000.0
2008-12-17 09:54:00,1.56145,1.562,1.5604,1.5616,310400000.0
2008-12-17 09:55:00,1.56155,1.5632,1.5615,1.5631,201600000.0
2008-12-17 09:56:00,1.56275,1.56275,1.5615,1.5616,147200000.0
2008-12-17 09:57:00,1.5616,1.5618,1.561,1.561,229200000.0
2008-12-17 09:58:00,1.561,1.56155,1.56085,1.56135,216000000.0
2008-12-17 09:59:00,1.56135,1.5617,1.5612,1.5612,106600000.0
2008-12-17 10:00:00,1.56145,1.5618,1.5609,1.56105,192800000.0
2008-12-17 10:01:00,1.56105,1.56105,1.56035,1.56055,110000000.0
2008-12-17 10:02:00,1.5605,1.56055,1.55985,1.5601,241200000.0
2008-12-17 10:03:00,1.5601,1.5602,1.5594,1.5595,163600000.0
2008-12-17 10:04:00,1.5596,1.56,1.558,1.5581,212600000.0
2008-12-17 10:05:00,1.55815,1.55815,1.55715,1.5575,241000000.0
2008-12-17 10:06:00,1.55755,1.55775,1.55725,1.55775,345600000.0
2008-12-17 10:07:00,1.55775,1.55775,1.55485,1.55485,477400000.0
2008-12-17 10:08:00,1.55465,1.5556,1.55445,1.5556,293400000.0
2008-12-17 10:09:00,1.5556,1.55635,1.55525,1.55595,363400000.0
2008-12-17 10:10:00,1.5559,1.5569,1.5559,1.5561,287200000.0
2008-12-17 10:11:00,1.556,1.55775,1.556,1.557,291200000.0
2008-12-17 10:12:00,1.557,1.55785,1.557,1.5571,225200000.0
2008-12-17 10:13:00,1.55725,1.55945,1.55725,1.5591,243600000.0
2008-12-17 10:14:00,1.55895,1.5597,1.55895,1.55935,218600000.0
2008-12-17 10:15:00,1.55935,1.55945,1.5593,1.55935,165400000.0
2008-12-17 10:16:00,1.55935,1.5601,1.55835,1.5588,256800000.0
2008-12-17 10:17:00,1.559,1.55945,1.55575,1.55575,310400000.0
2008-12-17 10:18:00,1.5557,1.55685,1.5556,1.5568,364400000.0
2008-12-17 10:19:00,1.55665,1.5571,1.55645,1.557,353200000.0
2008-12-17 10:20:00,1.557,1.5584,1.55675,1.5584,255600000.0
2008-12-17 10:21:00,1.5583,1.56085,1.5582,1.5607,471200000.0
2008-12-17 10:22:00,1.56065,1.5628,1.56045,1.56275,332400000.0
2008-12-17 10:23:00,1.5624,1.56285,1.56125,1.56135,371100000.0
2008-12-17 10:24:00,1.5615,1.56255,1.56125,1.5623,354800000.0
2008-12-17 10:25:00,1.5623,1.56235,1.5607,1.56105,373800000.0
2008-12-17 10:26:00,1.56105,1.5612,1.55945,1.5596,391000001.0
2008-12-17 10:27:00,1.5596,1.5604,1.5592,1.5602,327600000.0
2008-12-17 10:28:00,1.5602,1.56085,1.55935,1.56085,426200000.0
2008-12-17 10:29:00,1.56085,1.56085,1.5596,1.55975,250000000.0
2008-12-17 10:30:00,1.55975,1.55975,1.55885,1.5597,188200000.0
2008-12-17 10:31:00,1.5597,1.56105,1.55905,1.56065,255400000.0
2008-12-17 10:32:00,1.56065,1.56105,1.55985,1.56045,222400000.0
2008-12-17 10:33:00,1.56055,1.56215,1.56045,1.5616,338600000.0
2008-12-17 10:34:00,1.56155,1.56155,1.5606,1.56075,315200000.0
2008-12-17 10:35:00,1.5608,1.5608,1.56015,1.5605,148200000.0
2008-12-17 10:36:00,1.5605,1.5619,1.56025,1.5617,225800000.0
2008-12-17 10:37:00,1.5617,1.5617,1.5606,1.56075,414800000.0
2008-12-17 10:38:00,1.56075,1.56115,1.56065,1.561,364799999.0
2008-12-17 10:39:00,1.561,1.5616,1.56065,1.56065,373000000.0
2008-12-17 10:40:00,1.56065,1.56095,1.5601,1.5601,340800000.0
2008-12-17 10:41:00,1.5601,1.5611,1.56005,1.5611,304400000.0
2008-12-17 10:42:00,1.5612,1.5612,1.56055,1.5609,342200000.0
2008-12-17 10:43:00,1.5609,1.56105,1.56065,1.56065,188400000.0
2008-12-17 10:44:00,1.56065,1.561,1.5606,1.56095,170600000.0
2008-12-17 10:45:00,1.56085,1.5612,1.5605,1.56065,206800000.0
2008-12-17 10:46:00,1.56065,1.56095,1.5605,1.5605,107200000.0
2008-12-17 10:47:00,1.56055,1.56065,1.5599,1.5599,475399999.0
2008-12-17 10:48:00,1.5603,1.5603,1.5589,1.5593,295800000.0
2008-12-17 10:49:00,1.55935,1.56,1.5591,1.5592,262200000.0
2008-12-17 10:50:00,1.5592,1.55935,1.55775,1.55805,193600000.0
2008-12-17 10:51:00,1.55805,1.5588,1.55795,1.55855,307800000.0
2008-12-17 10:52:00,1.55855,1.55875,1.5582,1.55845,210000000.0
2008-12-17 10:53:00,1.55845,1.55845,1.55805,1.5583,99200000.0
2008-12-17 10:54:00,1.5583,1.55875,1.5582,1.5587,467600000.0
2008-12-17 10:55:00,1.5587,1.55905,1.55855,1.55885,254800000.0
2008-12-17 10:56:00,1.55885,1.5598,1.5587,1.55955,170200000.0
2008-12-17 10:57:00,1.55955,1.5599,1.5592,1.55925,351800000.0
2008-12-17 10:58:00,1.5595,1.5595,1.55885,1.55915,195200000.0
2008-12-17 10:59:00,1.5592,1.55965,1.55895,1.5594,235400000.0
2008-12-17 11:00:00,1.5594,1.5597,1.559,1.5597,248200000.0
2008-12-17 11:01:00,1.5597,1.5602,1.5596,1.56015,299200000.0
2008-12-17 11:02:00,1.56015,1.56035,1.5593,1.5598,375000000.0
2008-12-17 11:03:00,1.5598,1.5601,1.55935,1.55995,412000000.0
2008-12-17 11:04:00,1.5599,1.56045,1.55975,1.56045,439000000.0
2008-12-17 11:05:00,1.5604,1.5604,1.5596,1.5596,441400000.0
2008-12-17 11:06:00,1.5596,1.56,1.5594,1.55945,321800000.0
2008-12-17 11:07:00,1.55945,1.55945,1.559,1.559,215400000.0
2008-12-17 11:08:00,1.559,1.5596,1.55895,1.55915,114600000.0
2008-12-17 11:09:00,1.55925,1.55945,1.559,1.55945,210000000.0
2008-12-17 11:10:00,1.55945,1.5605,1.5591,1.5591,320400001.0
2008-12-17 11:11:00,1.5591,1.5591,1.5581,1.5582,248000000.0
2008-12-17 11:12:00,1.55815,1.5588,1.5581,1.5585,230000000.0
2008-12-17 11:13:00,1.55845,1.55845,1.55695,1.55765,391000000.0
2008-12-17 11:14:00,1.55765,1.55885,1.55765,1.5582,318200000.0
2008-12-17 11:15:00,1.55825,1.55835,1.5563,1.5563,235200000.0
2008-12-17 11:16:00,1.5563,1.55675,1.5556,1.5561,294600000.0
2008-12-17 11:17:00,1.5561,1.5571,1.5561,1.55695,270000000.0
2008-12-17 11:18:00,1.5569,1.55695,1.5564,1.55675,225800000.0
2008-12-17 11:19:00,1.55675,1.5571,1.5565,1.55705,190200000.0
2008-12-17 11:20:00,1.55705,1.5571,1.5566,1.5567,162400000.0
2008-12-17 11:21:00,1.5567,1.55715,1.5565,1.55665,158800000.0
2008-12-17 11:22:00,1.5566,1.5571,1.55615,1.55615,198400000.0
2008-12-17 11:23:00,1.55615,1.5567,1.5558,1.5559,272200000.0
2008-12-17 11:24:00,1.5559,1.55645,1.5558,1.5561,263000000.0
2008-12-17 11:25:00,1.55605,1.55645,1.5557,1.55645,259800000.0
2008-12-17 11:26:00,1.55645,1.5567,1.5561,1.55635,201600000.0
2008-12-17 11:27:00,1.55635,1.5564,1.5548,1.5549,260000000.0
2008-12-17 11:28:00,1.5549,1.55505,1.55435,1.5544,210200000.0
2008-12-17 11:29:00,1.5544,1.5545,1.553,1.55335,420000000.0
2008-12-17 11:30:00,1.55335,1.55335,1.5516,1.55255,317200000.0
2008-12-17 11:31:00,1.552,1.5527,1.55105,1.55145,280600000.0
2008-12-17 11:32:00,1.5516,1.5529,1.5515,1.5529,194200000.0
2008-12-17 11:33:00,1.5529,1.55395,1.5529,1.55395,296400000.0
2008-12-17 11:34:00,1.55395,1.55475,1.55375,1.55405,345400000.0
2008-12-17 11:35:00,1.554,1.554,1.5523,1.55255,450600000.0
2008-12-17 11:36:00,1.55245,1.55275,1.552,1.5523,283000000.0
2008-12-17 11:37:00,1.5523,1.5531,1.55215,1.55305,219400000.0
2008-12-17 11:38:00,1.5531,1.55355,1.55255,1.553,598400000.0
2008-12-17 11:39:00,1.55295,1.5534,1.55275,1.553,263000000.0
2008-12-17 11:40:00,1.553,1.5533,1.55165,1.5522,285200000.0
2008-12-17 11:41:00,1.5522,1.5526,1.5516,1.55195,278800000.0
2008-12-17 11:42:00,1.55195,1.5521,1.55095,1.55095,366800001.0
2008-12-17 11:43:00,1.5509,1.5509,1.54895,1.54935,371000000.0
2008-12-17 11:44:00,1.5493,1.55085,1.5493,1.5503,326400000.0
2008-12-17 11:45:00,1.5503,1.55055,1.54985,1.55005,262800000.0
2008-12-17 11:46:00,1.5502,1.5504,1.5495,1.54965,234600000.0
2008-12-17 11:47:00,1.5497,1.5507,1.54965,1.5505,285800000.0
2008-12-17 11:48:00,1.55045,1.55135,1.55045,1.5513,167600000.0
2008-12-17 11:49:00,1.5513,1.5516,1.55105,1.5514,177000000.0
2008-12-17 11:50:00,1.5514,1.5524,1.55135,1.5518,309400000.0
2008-12-17 11:51:00,1.55195,1.55215,1.5516,1.552,226800000.0
2008-12-17 11:52:00,1.552,1.552,1.55095,1.55135,211600000.0
2008-12-17 11:53:00,1.55135,1.55145,1.55095,1.55135,158400000.0
2008-12-17 11:54:00,1.5513,1.5515,1.5508,1.55095,149200000.0
2008-12-17 11:55:00,1.551,1.5511,1.55045,1.55045,237200000.0
2008-12-17 11:56:00,1.55045,1.55095,1.54995,1.5502,278000000.0
2008-12-17 11:57:00,1.5502,1.5506,1.55005,1.55035,377000000.0
2008-12-17 11:58:00,1.55045,1.5507,1.54995,1.55015,250800000.0
2008-12-17 11:59:00,1.55025,1.55055,1.5502,1.5503,296000000.0
2008-12-17 12:00:00,1.55035,1.55065,1.5503,1.55055,271200000.0
2008-12-17 12:01:00,1.5504,1.5512,1.5504,1.55085,408400000.0
2008-12-17 12:02:00,1.55095,1.55105,1.55055,1.55105,332800000.0
2008-12-17 12:03:00,1.55095,1.55135,1.55,1.55,384800000.0
2008-12-17 12:04:00,1.5501,1.55055,1.5494,1.5498,495800000.0
2008-12-17 12:05:00,1.54975,1.5502,1.54925,1.55,517200000.0
2008-12-17 12:06:00,1.55,1.55,1.5494,1.54975,241800000.0
2008-12-17 12:07:00,1.5498,1.55065,1.54965,1.55065,276000000.0
2008-12-17 12:08:00,1.55055,1.5506,1.54995,1.55,263000000.0
2008-12-17 12:09:00,1.55,1.55015,1.54945,1.54975,320600000.0
2008-12-17 12:10:00,1.5497,1.5498,1.54915,1.54975,234200000.0
2008-12-17 12:11:00,1.54975,1.55015,1.54955,1.5499,94400000.0
2008-12-17 12:12:00,1.55,1.5502,1.54985,1.55,102000000.0
2008-12-17 12:13:00,1.55,1.55035,1.5494,1.5494,335400000.0
2008-12-17 12:14:00,1.5494,1.5494,1.5478,1.54845,439000000.0
2008-12-17 12:15:00,1.54855,1.54885,1.5482,1.5487,170600000.0
2008-12-17 12:16:00,1.5487,1.54925,1.5487,1.549,246000000.0
2008-12-17 12:17:00,1.54885,1.54895,1.54845,1.54845,231000000.0
2008-12-17 12:18:00,1.54845,1.54845,1.5474,1.5474,242800000.0
2008-12-17 12:19:00,1.547,1.54735,1.5452,1.5453,457211000.0
2008-12-17 12:20:00,1.5453,1.5472,1.54525,1.54675,382800000.0
2008-12-17 12:21:00,1.54675,1.5469,1.5456,1.5457,208800000.0
2008-12-17 12:22:00,1.5457,1.5457,1.5444,1.5448,300200000.0
2008-12-17 12:23:00,1.54475,1.5461,1.54475,1.5457,350800000.0
2008-12-17 12:24:00,1.54575,1.54675,1.5445,1.54455,336600000.0
2008-12-17 12:25:00,1.5447,1.54655,1.54435,1.5463,389400000.0
2008-12-17 12:26:00,1.54635,1.5467,1.5455,1.5456,187200000.0
2008-12-17 12:27:00,1.5456,1.5456,1.54455,1.5447,555200000.0
2008-12-17 12:28:00,1.5447,1.5447,1.54305,1.54345,429400000.0
2008-12-17 12:29:00,1.5435,1.5439,1.54105,1.5416,446600000.0
2008-12-17 12:30:00,1.54165,1.54285,1.54145,1.54245,303800000.0
2008-12-17 12:31:00,1.54245,1.54295,1.5424,1.54245,193000000.0
2008-12-17 12:32:00,1.5426,1.5427,1.5421,1.5424,279400000.0
2008-12-17 12:33:00,1.5424,1.54325,1.5422,1.5429,289400000.0
2008-12-17 12:34:00,1.5429,1.5437,1.5429,1.5434,237600000.0
2008-12-17 12:35:00,1.54345,1.5443,1.5434,1.5443,256800000.0
2008-12-17 12:36:00,1.5443,1.5456,1.5443,1.54515,269400000.0
2008-12-17 12:37:00,1.54515,1.54625,1.54495,1.5462,266200000.0
2008-12-17 12:38:00,1.5462,1.5462,1.54565,1.54565,261200000.0
2008-12-17 12:39:00,1.54565,1.5462,1.54475,1.545,264800000.0
2008-12-17 12:40:00,1.545,1.5451,1.54475,1.5448,103200000.0
2008-12-17 12:41:00,1.5448,1.54515,1.5444,1.545,205400000.0
2008-12-17 12:42:00,1.545,1.54505,1.5446,1.54485,134000000.0
2008-12-17 12:43:00,1.54485,1.54535,1.5446,1.54515,176200000.0
2008-12-17 12:44:00,1.5452,1.5453,1.54315,1.5435,288200000.0
2008-12-17 12:45:00,1.54355,1.5438,1.5435,1.54355,184000000.0
2008-12-17 12:46:00,1.5436,1.54405,1.5431,1.54385,243800000.0
2008-12-17 12:47:00,1.54385,1.54395,1.5436,1.5437,134200000.0
2008-12-17 12:48:00,1.54375,1.5447,1.54375,1.5444,276800000.0
2008-12-17 12:49:00,1.54435,1.54455,1.54365,1.54365,239400000.0
2008-12-17 12:50:00,1.54365,1.5442,1.5436,1.54385,189600000.0
2008-12-17 12:51:00,1.5439,1.54445,1.54385,1.5439,198200000.0
2008-12-17 12:52:00,1.5439,1.54425,1.54365,1.54425,149600000.0
2008-12-17 12:53:00,1.54425,1.54435,1.54335,1.54395,251200000.0
2008-12-17 12:54:00,1.54395,1.5442,1.54375,1.54405,253200000.0
2008-12-17 12:55:00,1.54405,1.5442,1.54325,1.5436,316400000.0
2008-12-17 12:56:00,1.5436,1.5439,1.5433,1.5438,253600000.0
2008-12-17 12:57:00,1.5439,1.54495,1.5436,1.5438,244600000.0
2008-12-17 12:58:00,1.5438,1.54475,1.5436,1.54435,333799999.0
2008-12-17 12:59:00,1.5443,1.5451,1.54415,1.5447,327400000.0
2008-12-17 13:00:00,1.5447,1.5447,1.5435,1.5438,411000000.0
2008-12-17 13:01:00,1.5438,1.5438,1.5432,1.5436,372800000.0
2008-12-17 13:02:00,1.54355,1.54375,1.54335,1.5436,201800000.0
2008-12-17 13:03:00,1.54365,1.5437,1.5429,1.5434,148400000.0
2008-12-17 13:04:00,1.5434,1.54355,1.54305,1.5431,247800000.0
2008-12-17 13:05:00,1.5431,1.54335,1.54295,1.54335,259600000.0
2008-12-17 13:06:00,1.54335,1.54465,1.54325,1.5437,298600000.0
2008-12-17 13:07:00,1.5437,1.54465,1.54365,1.54465,371400000.0
2008-12-17 13:08:00,1.54455,1.54455,1.54345,1.5436,274200000.0
2008-12-17 13:09:00,1.5436,1.5436,1.543,1.54335,204200000.0
2008-12-17 13:10:00,1.54335,1.54405,1.54335,1.54335,371400000.0
2008-12-17 13:11:00,1.54325,1.54455,1.54325,1.54455,315600000.0
2008-12-17 13:12:00,1.54455,1.54485,1.54325,1.5439,275200000.0
2008-12-17 13:13:00,1.54405,1.5449,1.5438,1.5445,347000000.0
2008-12-17 13:14:00,1.5445,1.5445,1.5436,1.5443,298800000.0
2008-12-17 13:15:00,1.5443,1.54455,1.5436,1.54365,241400000.0
2008-12-17 13:16:00,1.5437,1.54435,1.5437,1.5442,245800000.0
2008-12-17 13:17:00,1.5442,1.54445,1.54395,1.5441,119400000.0
2008-12-17 13:18:00,1.54405,1.5445,1.54405,1.5445,68200000.0
2008-12-17 13:19:00,1.54445,1.5445,1.54425,1.54435,78800000.0
2008-12-17 13:20:00,1.54435,1.54435,1.54305,1.5435,226400000.0
2008-12-17 13:21:00,1.5435,1.54415,1.5434,1.544,181600000.0
2008-12-17 13:22:00,1.54405,1.54525,1.5436,1.54525,317800000.0
2008-12-17 13:23:00,1.54535,1.54595,1.54505,1.5456,263400000.0
2008-12-17 13:24:00,1.5453,1.54685,1.54445,1.545,278800000.0
2008-12-17 13:25:00,1.545,1.54585,1.54465,1.54585,156000000.0
2008-12-17 13:26:00,1.5458,1.54625,1.54535,1.54625,140600000.0
2008-12-17 13:27:00,1.54625,1.54655,1.546,1.5464,82000000.0
2008-12-17 13:28:00,1.5464,1.5465,1.5458,1.5458,433600000.0
2008-12-17 13:29:00,1.5459,1.54655,1.5457,1.5457,158800000.0
2008-12-17 13:30:00,1.54575,1.54625,1.54575,1.54615,158800000.0
2008-12-17 13:31:00,1.54605,1.5462,1.5456,1.54565,234999999.0
2008-12-17 13:32:00,1.5457,1.54675,1.54545,1.54675,488399998.0
2008-12-17 13:33:00,1.54675,1.54705,1.5462,1.54695,441399998.0
2008-12-17 13:34:00,1.54695,1.54715,1.54605,1.5466,512999999.0
2008-12-17 13:35:00,1.54665,1.54675,1.54575,1.5467,628399999.0
2008-12-17 13:36:00,1.54655,1.54665,1.54635,1.5464,360800001.0
2008-12-17 13:37:00,1.54645,1.54645,1.54585,1.546,262200000.0
2008-12-17 13:38:00,1.546,1.54645,1.54595,1.54635,293300000.0
2008-12-17 13:39:00,1.54615,1.54635,1.54525,1.54555,478199999.0
2008-12-17 13:40:00,1.54555,1.5463,1.545,1.54505,551399999.0
2008-12-17 13:41:00,1.54495,1.54515,1.54445,1.5448,374600000.0
2008-12-17 13:42:00,1.5448,1.5448,1.54295,1.5434,473800000.0
2008-12-17 13:43:00,1.5434,1.54385,1.5428,1.54385,235000000.0
2008-12-17 13:44:00,1.5439,1.5441,1.5435,1.5437,278200000.0
2008-12-17 13:45:00,1.5437,1.54385,1.5435,1.5437,210400000.0
2008-12-17 13:46:00,1.5436,1.5439,1.5434,1.54375,83999999.0
2008-12-17 13:47:00,1.5434,1.5439,1.5434,1.5439,67200000.0
2008-12-17 13:48:00,1.54385,1.54385,1.54365,1.54375,50400000.0
2008-12-17 13:49:00,1.5438,1.54385,1.54365,1.5438,57600000.0
2008-12-17 13:50:00,1.54365,1.5438,1.5436,1.54365,48000000.0
2008-12-17 13:51:00,1.54365,1.54395,1.5436,1.5437,69800000.0
2008-12-17 13:52:00,1.5437,1.5439,1.54355,1.5437,137400000.0
2008-12-17 13:53:00,1.5437,1.5444,1.5437,1.5437,137600000.0
2008-12-17 13:54:00,1.54375,1.54385,1.5432,1.5434,128600000.0
2008-12-17 13:55:00,1.54335,1.54355,1.5431,1.5432,155400000.0
2008-12-17 13:56:00,1.5432,1.54345,1.5431,1.5433,88400000.0
2008-12-17 13:57:00,1.5433,1.5434,1.543,1.5434,157400000.0
2008-12-17 13:58:00,1.5434,1.54365,1.5433,1.54335,158800000.0
2008-12-17 13:59:00,1.54335,1.5436,1.5431,1.5433,242000000.0
2008-12-17 14:00:00,1.5434,1.54345,1.5425,1.5425,293400000.0
2008-12-17 14:01:00,1.5425,1.5425,1.5409,1.54095,242600000.0
2008-12-17 14:02:00,1.54095,1.54165,1.54085,1.5412,230600000.0
2008-12-17 14:03:00,1.5408,1.541,1.5402,1.54035,201000000.0
2008-12-17 14:04:00,1.54045,1.54065,1.5394,1.54,307400000.0
2008-12-17 14:05:00,1.54,1.5403,1.53985,1.54005,280400000.0
2008-12-17 14:06:00,1.5401,1.5405,1.53895,1.53905,368000000.0
2008-12-17 14:07:00,1.53905,1.53915,1.5372,1.53725,283000000.0
2008-12-17 14:08:00,1.53745,1.538,1.53725,1.5376,445200000.0
2008-12-17 14:09:00,1.53755,1.5376,1.53295,1.53325,530599999.0
2008-12-17 14:10:00,1.5335,1.53425,1.53315,1.53375,273400000.0
2008-12-17 14:11:00,1.5336,1.5338,1.53155,1.5318,408999999.0
2008-12-17 14:12:00,1.5318,1.5318,1.5298,1.5299,401200000.0
2008-12-17 14:13:00,1.5299,1.5301,1.5279,1.52825,415800000.0
2008-12-17 14:14:00,1.52825,1.5302,1.52815,1.52985,200000000.0
2008-12-17 14:15:00,1.52985,1.53055,1.5296,1.53055,293800000.0
2008-12-17 14:16:00,1.5305,1.53115,1.53015,1.53035,360200000.0
2008-12-17 14:17:00,1.53045,1.53185,1.53045,1.53155,404600000.0
2008-12-17 14:18:00,1.5314,1.5315,1.53065,1.5308,280600001.0
2008-12-17 14:19:00,1.5308,1.531,1.5303,1.53055,191200001.0
2008-12-17 14:20:00,1.53045,1.5312,1.53045,1.5307,256200000.0
2008-12-17 14:21:00,1.5308,1.5308,1.5296,1.53025,268200000.0
2008-12-17 14:22:00,1.5304,1.5305,1.5284,1.5284,361000001.0
2008-12-17 14:23:00,1.52845,1.52845,1.52685,1.5279,359600000.0
2008-12-17 14:24:00,1.5279,1.52805,1.52725,1.5279,555999997.0
2008-12-17 14:25:00,1.52795,1.52945,1.5278,1.52865,358000000.0
2008-12-17 14:26:00,1.52865,1.5292,1.52855,1.529,323600000.0
2008-12-17 14:27:00,1.5291,1.5291,1.52855,1.52875,95800000.0
2008-12-17 14:28:00,1.52875,1.5288,1.5283,1.5284,154299999.0
2008-12-17 14:29:00,1.52845,1.52945,1.5284,1.5291,164800000.0
2008-12-17 14:30:00,1.5292,1.5292,1.52795,1.5283,190400000.0
2008-12-17 14:31:00,1.5286,1.52865,1.5279,1.5284,242400000.0
2008-12-17 14:32:00,1.52825,1.5287,1.5276,1.5282,335400000.0
2008-12-17 14:33:00,1.5282,1.52935,1.52815,1.5285,346200000.0
2008-12-17 14:34:00,1.5285,1.52865,1.5276,1.5285,164600000.0
2008-12-17 14:35:00,1.52855,1.52925,1.5285,1.52885,292200000.0
2008-12-17 14:36:00,1.5288,1.5292,1.5285,1.5286,270600000.0
2008-12-17 14:37:00,1.5286,1.5286,1.52735,1.5278,372400000.0
2008-12-17 14:38:00,1.5277,1.52805,1.5276,1.52795,189200000.0
2008-12-17 14:39:00,1.52785,1.528,1.5273,1.52735,259000001.0
2008-12-17 14:40:00,1.5273,1.52735,1.5262,1.5262,524799997.0
2008-12-17 14:41:00,1.5263,1.52635,1.52425,1.525,331800000.0
2008-12-17 14:42:00,1.525,1.52655,1.52465,1.52655,203400000.0
2008-12-17 14:43:00,1.52635,1.52735,1.52625,1.527,201000000.0
2008-12-17 14:44:00,1.5271,1.5271,1.5261,1.5261,218400000.0
2008-12-17 14:45:00,1.526,1.5265,1.5249,1.52625,308200000.0
2008-12-17 14:46:00,1.52625,1.52675,1.5256,1.52675,374600001.0
2008-12-17 14:47:00,1.5267,1.5279,1.5265,1.5279,130200000.0
2008-12-17 14:48:00,1.5279,1.52795,1.5265,1.5271,325600000.0
2008-12-17 14:49:00,1.52705,1.5288,1.5267,1.5272,329000000.0
2008-12-17 14:50:00,1.5273,1.5276,1.5266,1.52725,253200000.0
2008-12-17 14:51:00,1.5273,1.52765,1.5266,1.52665,378400000.0
2008-12-17 14:52:00,1.52665,1.5275,1.52665,1.5274,290600000.0
2008-12-17 14:53:00,1.5274,1.528,1.5274,1.528,158600000.0
2008-12-17 14:54:00,1.5281,1.5289,1.52805,1.5287,244800000.0
2008-12-17 14:55:00,1.5287,1.5292,1.52745,1.52745,436000000.0
2008-12-17 14:56:00,1.52755,1.52775,1.5273,1.5274,407400001.0
2008-12-17 14:57:00,1.52755,1.53,1.5275,1.53,275000000.0
2008-12-17 14:58:00,1.53,1.5312,1.5298,1.53075,364800001.0
2008-12-17 14:59:00,1.53055,1.53065,1.5302,1.5305,296400000.0
2008-12-17 15:00:00,1.5305,1.5305,1.52945,1.52975,193400000.0
2008-12-17 15:01:00,1.5299,1.53045,1.5299,1.53045,192199999.0
2008-12-17 15:02:00,1.53045,1.53045,1.52945,1.5295,366399999.0
2008-12-17 15:03:00,1.5295,1.5305,1.5292,1.52995,496600000.0
2008-12-17 15:04:00,1.52995,1.52995,1.5295,1.5295,823399999.0
2008-12-17 15:05:00,1.52945,1.52965,1.5294,1.52965,279000004.0
2008-12-17 15:06:00,1.5296,1.5296,1.52945,1.5295,183000000.0
2008-12-17 15:07:00,1.5295,1.5306,1.5294,1.5304,414400002.0
2008-12-17 15:08:00,1.53055,1.53105,1.52965,1.52975,218399999.0
2008-12-17 15:09:00,1.52975,1.5302,1.5296,1.5302,358400000.0
2008-12-17 15:10:00,1.5302,1.5302,1.52755,1.528,403600000.0
2008-12-17 15:11:00,1.52795,1.52885,1.52715,1.52835,356800000.0
2008-12-17 15:12:00,1.52835,1.53,1.52835,1.53,370800000.0
2008-12-17 15:13:00,1.53,1.53055,1.52925,1.53055,453800000.0
2008-12-17 15:14:00,1.5306,1.5307,1.52995,1.5305,410400000.0
2008-12-17 15:15:00,1.53055,1.53165,1.5305,1.53165,383400000.0
2008-12-17 15:16:00,1.53165,1.5324,1.5315,1.5318,282800000.0
2008-12-17 15:17:00,1.5318,1.53265,1.5318,1.53245,218600000.0
2008-12-17 15:18:00,1.53245,1.53255,1.5317,1.5319,271200000.0
2008-12-17 15:19:00,1.5321,1.5339,1.532,1.5339,336400000.0
2008-12-17 15:20:00,1.53395,1.5368,1.53395,1.5366,302200000.0
2008-12-17 15:21:00,1.5366,1.5368,1.5356,1.5362,477400000.0
2008-12-17 15:22:00,1.5362,1.5362,1.5349,1.5351,355199999.0
2008-12-17 15:23:00,1.5351,1.5353,1.5349,1.5349,733000000.0
2008-12-17 15:24:00,1.5349,1.53495,1.53365,1.53415,284400000.0
2008-12-17 15:25:00,1.53415,1.53505,1.5339,1.53495,193800000.0
2008-12-17 15:26:00,1.53495,1.53565,1.5344,1.53565,384400000.0
2008-12-17 15:27:00,1.53565,1.53565,1.5352,1.5353,158400000.0
2008-12-17 15:28:00,1.53535,1.5354,1.53455,1.53505,343199999.0
2008-12-17 15:29:00,1.53505,1.53515,1.5346,1.5346,331600000.0
2008-12-17 15:30:00,1.5346,1.53525,1.53455,1.5349,335600000.0
2008-12-17 15:31:00,1.5349,1.5355,1.53455,1.53465,291000000.0
2008-12-17 15:32:00,1.53465,1.5354,1.5346,1.53485,302600000.0
2008-12-17 15:33:00,1.5348,1.53635,1.53465,1.53625,225800000.0
2008-12-17 15:34:00,1.5362,1.5365,1.5355,1.5359,361200000.0
2008-12-17 15:35:00,1.5359,1.5361,1.5356,1.5361,345600000.0
2008-12-17 15:36:00,1.53615,1.53615,1.53555,1.5356,268000000.0
2008-12-17 15:37:00,1.53565,1.53575,1.53525,1.5354,293600000.0
2008-12-17 15:38:00,1.5354,1.5355,1.53475,1.535,244800000.0
2008-12-17 15:39:00,1.535,1.5358,1.5348,1.53545,307600000.0
2008-12-17 15:40:00,1.53545,1.53545,1.5345,1.5349,208200000.0
2008-12-17 15:41:00,1.5349,1.535,1.5332,1.53415,345200000.0
2008-12-17 15:42:00,1.53415,1.53415,1.53365,1.534,301200001.0
2008-12-17 15:43:00,1.53405,1.5342,1.53405,1.5342,231800000.0
2008-12-17 15:44:00,1.5342,1.53475,1.5341,1.53455,274000000.0
2008-12-17 15:45:00,1.53455,1.5346,1.53405,1.5345,227200000.0
2008-12-17 15:46:00,1.53445,1.53635,1.53445,1.53635,392200001.0
2008-12-17 15:47:00,1.53635,1.5386,1.53585,1.5386,481100000.0
2008-12-17 15:48:00,1.53875,1.5402,1.5387,1.53895,412800000.0
2008-12-17 15:49:00,1.5391,1.5395,1.53855,1.5388,224000000.0
2008-12-17 15:50:00,1.53875,1.53975,1.53855,1.5396,263200000.0
2008-12-17 15:51:00,1.5396,1.5411,1.53915,1.5408,358900000.0
2008-12-17 15:52:00,1.54045,1.54085,1.53985,1.54015,345800000.0
2008-12-17 15:53:00,1.54015,1.54045,1.53975,1.53975,309000000.0
2008-12-17 15:54:00,1.53975,1.54055,1.53965,1.5398,341000000.0
2008-12-17 15:55:00,1.5397,1.5398,1.53925,1.5394,318400000.0
2008-12-17 15:56:00,1.53945,1.5395,1.53915,1.5393,165400000.0
2008-12-17 15:57:00,1.5395,1.53965,1.53915,1.5393,196600000.0
2008-12-17 15:58:00,1.5393,1.5395,1.53915,1.5393,216999998.0
2008-12-17 15:59:00,1.53925,1.5398,1.5392,1.5397,165000000.0
2008-12-17 16:00:00,1.5397,1.5397,1.5392,1.5393,114600000.0
2008-12-17 16:01:00,1.5393,1.53935,1.5383,1.53855,140000000.0
2008-12-17 16:02:00,1.5385,1.53905,1.53795,1.5389,259200000.0
2008-12-17 16:03:00,1.53895,1.53915,1.53355,1.535,357099999.0
2008-12-17 16:04:00,1.535,1.53535,1.53375,1.53475,375000001.0
2008-12-17 16:05:00,1.53485,1.53505,1.5343,1.5348,344200000.0
2008-12-17 16:06:00,1.5347,1.5352,1.53395,1.53515,335400000.0
2008-12-17 16:07:00,1.535,1.5353,1.5346,1.53475,302200000.0
2008-12-17 16:08:00,1.53475,1.5352,1.5347,1.5351,295600000.0
2008-12-17 16:09:00,1.5351,1.5354,1.535,1.53525,225199999.0
2008-12-17 16:10:00,1.5353,1.5367,1.5353,1.5367,179600000.0
2008-12-17 16:11:00,1.5367,1.53715,1.5363,1.53695,242000000.0
2008-12-17 16:12:00,1.53695,1.53695,1.53605,1.53645,246800000.0
2008-12-17 16:13:00,1.5365,1.53675,1.53645,1.53655,182300000.0
2008-12-17 16:14:00,1.53665,1.53815,1.53655,1.53765,443300002.0
2008-12-17 16:15:00,1.53765,1.53945,1.5374,1.53945,250400000.0
2008-12-17 16:16:00,1.53945,1.5405,1.5393,1.5401,242100000.0
2008-12-17 16:17:00,1.54,1.5421,1.53985,1.54075,313200000.0
2008-12-17 16:18:00,1.54075,1.54075,1.5395,1.53965,296200000.0
2008-12-17 16:19:00,1.53965,1.5401,1.53965,1.54005,319400000.0
2008-12-17 16:20:00,1.54,1.54055,1.53985,1.54055,198000000.0
2008-12-17 16:21:00,1.54055,1.5408,1.53975,1.54005,307000000.0
2008-12-17 16:22:00,1.54,1.54005,1.53935,1.53975,268200000.0
2008-12-17 16:23:00,1.53975,1.53985,1.53895,1.5391,354000000.0
2008-12-17 16:24:00,1.5391,1.53945,1.5386,1.53935,288800000.0
2008-12-17 16:25:00,1.5393,1.53985,1.53895,1.53965,223600000.0
2008-12-17 16:26:00,1.5395,1.53985,1.53875,1.5388,264800001.0
2008-12-17 16:27:00,1.53885,1.5393,1.5386,1.53875,285000000.0
2008-12-17 16:28:00,1.5388,1.53935,1.5381,1.5386,361200000.0
2008-12-17 16:29:00,1.53865,1.53965,1.5386,1.53945,196600000.0
2008-12-17 16:30:00,1.53925,1.54075,1.5391,1.54065,251800000.0
2008-12-17 16:31:00,1.54065,1.5408,1.53945,1.5405,239200000.0
2008-12-17 16:32:00,1.5405,1.54065,1.539,1.53905,340200000.0
2008-12-17 16:33:00,1.539,1.54125,1.53855,1.5412,318600000.0
2008-12-17 16:34:00,1.54115,1.5414,1.5403,1.54075,459800000.0
2008-12-17 16:35:00,1.5407,1.54155,1.5407,1.54135,397000000.0
2008-12-17 16:36:00,1.54135,1.5416,1.54105,1.5413,230600000.0
2008-12-17 16:37:00,1.5413,1.5416,1.5405,1.5407,341800001.0
2008-12-17 16:38:00,1.54065,1.5411,1.5405,1.5411,453400000.0
2008-12-17 16:39:00,1.5411,1.54135,1.5407,1.54095,468800001.0
2008-12-17 16:40:00,1.54095,1.5419,1.54075,1.5419,507400001.0
2008-12-17 16:41:00,1.54185,1.54265,1.5412,1.5412,496400000.0
2008-12-17 16:42:00,1.54125,1.54205,1.54115,1.54195,542599999.0
2008-12-17 16:43:00,1.54205,1.54385,1.5416,1.54385,521200000.0
2008-12-17 16:44:00,1.5439,1.54455,1.5436,1.5436,374500000.0
2008-12-17 16:45:00,1.5435,1.54355,1.54085,1.54085,462000000.0
2008-12-17 16:46:00,1.54085,1.54145,1.53755,1.5397,496600000.0
2008-12-17 16:47:00,1.53985,1.54065,1.53975,1.54015,725200001.0
2008-12-17 16:48:00,1.5403,1.5403,1.53845,1.5395,664800000.0
2008-12-17 16:49:00,1.5395,1.5422,1.5395,1.54145,528800001.0
2008-12-17 16:50:00,1.54135,1.54135,1.5392,1.5392,627200003.0
2008-12-17 16:51:00,1.5393,1.54065,1.5392,1.54045,530400000.0
2008-12-17 16:52:00,1.5405,1.5407,1.53955,1.5404,560000000.0
2008-12-17 16:53:00,1.5404,1.5411,1.5404,1.54105,548200000.0
2008-12-17 16:54:00,1.54105,1.5412,1.54035,1.5408,280800000.0
2008-12-17 16:55:00,1.54085,1.5433,1.5408,1.5433,496800000.0
2008-12-17 16:56:00,1.54335,1.5435,1.54185,1.542,761199998.0
2008-12-17 16:57:00,1.54195,1.54315,1.5419,1.54275,656000000.0
2008-12-17 16:58:00,1.54275,1.54305,1.54075,1.5419,740800000.0
2008-12-17 16:59:00,1.5422,1.54335,1.5415,1.54305,577000000.0
2008-12-17 17:00:00,1.54315,1.5434,1.5422,1.54295,465000000.0
2008-12-17 17:01:00,1.543,1.5452,1.54285,1.544,556599999.0
2008-12-17 17:02:00,1.5441,1.546,1.543,1.546,607800000.0
2008-12-17 17:03:00,1.546,1.549,1.545,1.549,450400000.0
2008-12-17 17:04:00,1.549,1.55165,1.549,1.5499,590000000.0
2008-12-17 17:05:00,1.54995,1.54995,1.54665,1.5468,746399999.0
2008-12-17 17:06:00,1.54685,1.548,1.54635,1.548,598400000.0
2008-12-17 17:07:00,1.548,1.5496,1.5479,1.54895,504600000.0
2008-12-17 17:08:00,1.54895,1.5493,1.5477,1.54905,663400000.0
2008-12-17 17:09:00,1.549,1.54995,1.549,1.54915,1042999998.0
2008-12-17 17:10:00,1.54915,1.55535,1.54915,1.55535,480800000.0
2008-12-17 17:11:00,1.5553,1.5566,1.55515,1.55605,449600000.0
2008-12-17 17:12:00,1.5561,1.55775,1.5561,1.5572,570800000.0
2008-12-17 17:13:00,1.5572,1.5572,1.5545,1.55455,810599999.0
2008-12-17 17:14:00,1.55455,1.5548,1.5531,1.55315,684000000.0
2008-12-17 17:15:00,1.5532,1.5533,1.55185,1.5523,632600003.0
2008-12-17 17:16:00,1.55235,1.55235,1.5501,1.5511,596400000.0
2008-12-17 17:17:00,1.5511,1.552,1.5505,1.55105,476600000.0
2008-12-17 17:18:00,1.55105,1.5549,1.551,1.55365,426400001.0
2008-12-17 17:19:00,1.5537,1.5537,1.5514,1.5521,554199999.0
2008-12-17 17:20:00,1.5521,1.5521,1.54825,1.5488,485600000.0
2008-12-17 17:21:00,1.5488,1.54995,1.54725,1.5473,625600000.0
2008-12-17 17:22:00,1.5473,1.5486,1.54665,1.54765,501800000.0
2008-12-17 17:23:00,1.5475,1.5477,1.54475,1.54515,459000000.0
2008-12-17 17:24:00,1.5452,1.5466,1.54515,1.54615,481400000.0
2008-12-17 17:25:00,1.5461,1.54785,1.5458,1.5474,551200000.0
2008-12-17 17:26:00,1.5474,1.54775,1.5469,1.54725,399800000.0
2008-12-17 17:27:00,1.54725,1.5478,1.54725,1.5475,229400000.0
2008-12-17 17:28:00,1.5475,1.54925,1.5475,1.54855,297000000.0
2008-12-17 17:29:00,1.5485,1.54885,1.5474,1.5478,526600000.0
2008-12-17 17:30:00,1.54775,1.54875,1.5476,1.5482,445199999.0
2008-12-17 17:31:00,1.5482,1.5503,1.54815,1.54995,442999999.0
2008-12-17 17:32:00,1.5499,1.55015,1.5487,1.5492,459600001.0
2008-12-17 17:33:00,1.54925,1.5504,1.5491,1.5504,508400000.0
2008-12-17 17:34:00,1.5504,1.5509,1.54955,1.5496,315000000.0
2008-12-17 17:35:00,1.5496,1.55005,1.5475,1.54765,468600000.0
2008-12-17 17:36:00,1.54765,1.54875,1.54735,1.5486,640799998.0
2008-12-17 17:37:00,1.54855,1.5486,1.5466,1.5466,448200000.0
2008-12-17 17:38:00,1.5466,1.5467,1.5455,1.54575,493800000.0
2008-12-17 17:39:00,1.54575,1.546,1.54355,1.5439,469200000.0
2008-12-17 17:40:00,1.5439,1.5455,1.54375,1.54515,517200000.0
2008-12-17 17:41:00,1.54525,1.5455,1.54315,1.544,466800000.0
2008-12-17 17:42:00,1.544,1.54455,1.544,1.5444,338000000.0
2008-12-17 17:43:00,1.5443,1.546,1.5443,1.5459,499800000.0
2008-12-17 17:44:00,1.5459,1.54655,1.54525,1.54585,684199998.0
2008-12-17 17:45:00,1.54595,1.54635,1.5447,1.5447,440000000.0
2008-12-17 17:46:00,1.5449,1.54645,1.5449,1.5459,353600000.0
2008-12-17 17:47:00,1.5459,1.54595,1.5449,1.54565,164600000.0
2008-12-17 17:48:00,1.54555,1.54555,1.54475,1.54515,371600000.0
2008-12-17 17:49:00,1.5451,1.5454,1.54415,1.5442,254200000.0
2008-12-17 17:50:00,1.54415,1.5459,1.544,1.5457,439000000.0
2008-12-17 17:51:00,1.5457,1.54655,1.5439,1.5442,428800000.0
2008-12-17 17:52:00,1.5442,1.54485,1.54375,1.54485,175400000.0
2008-12-17 17:53:00,1.54495,1.54675,1.5449,1.54555,127600000.0
2008-12-17 17:54:00,1.54545,1.5462,1.54505,1.54605,148000000.0
2008-12-17 17:55:00,1.5461,1.5463,1.54585,1.5459,109600000.0
2008-12-17 17:56:00,1.5459,1.5464,1.5456,1.5464,178000000.0
2008-12-17 17:57:00,1.54635,1.5464,1.5458,1.5458,252200000.0
2008-12-17 17:58:00,1.54585,1.5463,1.545,1.5459,242000000.0
2008-12-17 17:59:00,1.54595,1.54595,1.54165,1.5425,310200000.0
2008-12-17 18:00:00,1.54245,1.54445,1.54235,1.5435,200800000.0
2008-12-17 18:01:00,1.54345,1.5453,1.54345,1.54525,134000000.0
2008-12-17 18:02:00,1.54515,1.5461,1.545,1.545,134800000.0
2008-12-17 18:03:00,1.5451,1.5469,1.5451,1.54675,273400000.0
2008-12-17 18:04:00,1.54665,1.5467,1.5462,1.54645,218200000.0
2008-12-17 18:05:00,1.54645,1.5474,1.5462,1.5472,160000000.0
2008-12-17 18:06:00,1.54725,1.5497,1.54695,1.54925,218400000.0
2008-12-17 18:07:00,1.5492,1.5497,1.54885,1.5496,275400000.0
2008-12-17 18:08:00,1.54965,1.55045,1.54935,1.54935,196000000.0
2008-12-17 18:09:00,1.54935,1.5496,1.54895,1.5493,127000000.0
2008-12-17 18:10:00,1.5492,1.55005,1.5491,1.54985,225200000.0
2008-12-17 18:11:00,1.5499,1.5499,1.54755,1.54805,290200000.0
2008-12-17 18:12:00,1.5481,1.549,1.5481,1.549,178800000.0
2008-12-17 18:13:00,1.549,1.549,1.54805,1.54815,226000000.0
2008-12-17 18:14:00,1.5481,1.54855,1.54685,1.54695,170800000.0
2008-12-17 18:15:00,1.54695,1.5475,1.5445,1.5446,252000000.0
2008-12-17 18:16:00,1.5446,1.54575,1.54305,1.5432,130600000.0
2008-12-17 18:17:00,1.5432,1.5438,1.5424,1.5428,177000000.0
2008-12-17 18:18:00,1.54265,1.5428,1.54195,1.5425,218700000.0
2008-12-17 18:19:00,1.54235,1.54265,1.54145,1.54145,229600000.0
2008-12-17 18:20:00,1.54145,1.54235,1.5414,1.54215,200800000.0
2008-12-17 18:21:00,1.54215,1.5422,1.5401,1.54205,235600000.0
2008-12-17 18:22:00,1.54165,1.54165,1.5398,1.5404,261200000.0
2008-12-17 18:23:00,1.5404,1.5434,1.5404,1.54325,329200000.0
2008-12-17 18:24:00,1.54325,1.5433,1.54125,1.54325,222600000.0
2008-12-17 18:25:00,1.5432,1.5435,1.54255,1.54305,135200000.0
2008-12-17 18:26:00,1.5429,1.5431,1.5424,1.54245,129200000.0
2008-12-17 18:27:00,1.54245,1.5434,1.54165,1.54275,226000000.0
2008-12-17 18:28:00,1.54285,1.54295,1.54135,1.54135,266000000.0
2008-12-17 18:29:00,1.54145,1.54205,1.54135,1.5417,218400000.0
2008-12-17 18:30:00,1.5417,1.54275,1.5415,1.5415,243300000.0
2008-12-17 18:31:00,1.5415,1.54565,1.5415,1.54435,367000000.0
2008-12-17 18:32:00,1.5445,1.5445,1.54355,1.544,149400000.0
2008-12-17 18:33:00,1.5442,1.5443,1.5428,1.5428,335400000.0
2008-12-17 18:34:00,1.5428,1.54365,1.5426,1.54345,251800000.0
2008-12-17 18:35:00,1.5434,1.54365,1.5425,1.5425,136000000.0
2008-12-17 18:36:00,1.54255,1.5431,1.54245,1.54265,195400000.0
2008-12-17 18:37:00,1.5426,1.5426,1.54175,1.5421,186400000.0
2008-12-17 18:38:00,1.54225,1.54245,1.54065,1.5423,277600000.0
2008-12-17 18:39:00,1.5425,1.5433,1.5425,1.54325,227600000.0
2008-12-17 18:40:00,1.54335,1.544,1.54295,1.54295,143600000.0
2008-12-17 18:41:00,1.54305,1.54325,1.54295,1.543,148800000.0
2008-12-17 18:42:00,1.54305,1.54305,1.5424,1.5429,158400000.0
2008-12-17 18:43:00,1.5429,1.54305,1.5428,1.54305,99200000.0
2008-12-17 18:44:00,1.54305,1.5439,1.5429,1.5439,163600000.0
2008-12-17 18:45:00,1.5439,1.54455,1.5438,1.54455,82000000.0
2008-12-17 18:46:00,1.54455,1.5453,1.54395,1.54525,150200000.0
2008-12-17 18:47:00,1.54525,1.54565,1.5452,1.5452,141400000.0
2008-12-17 18:48:00,1.5452,1.54615,1.5452,1.54615,131400000.0
2008-12-17 18:49:00,1.54615,1.54705,1.546,1.54665,70400000.0
2008-12-17 18:50:00,1.54675,1.5471,1.5461,1.54625,165700000.0
2008-12-17 18:51:00,1.54625,1.54625,1.5454,1.5457,121000000.0
2008-12-17 18:52:00,1.5457,1.5461,1.5455,1.5457,125800000.0
2008-12-17 18:53:00,1.5457,1.54685,1.5456,1.54665,180400000.0
2008-12-17 18:54:00,1.54665,1.54725,1.54625,1.54635,162300000.0
2008-12-17 18:55:00,1.5465,1.54685,1.5457,1.54595,82500000.0
2008-12-17 18:56:00,1.54605,1.54635,1.54585,1.54625,141200000.0
2008-12-17 18:57:00,1.5462,1.5462,1.54505,1.54505,144400000.0
2008-12-17 18:58:00,1.5451,1.5456,1.54485,1.54545,79400000.0
2008-12-17 18:59:00,1.5454,1.546,1.54515,1.54555,153400000.0
2008-12-17 19:00:00,1.54565,1.5458,1.5453,1.5457,76800000.0
2008-12-17 19:01:00,1.5457,1.54585,1.5455,1.5456,60800000.0
2008-12-17 19:02:00,1.5457,1.54575,1.5455,1.5455,61200000.0
2008-12-17 19:03:00,1.54545,1.5458,1.5452,1.54545,83200000.0
2008-12-17 19:04:00,1.54545,1.5461,1.54545,1.5461,128600000.0
2008-12-17 19:05:00,1.54625,1.54625,1.5446,1.5447,54200000.0
2008-12-17 19:06:00,1.5443,1.5459,1.5443,1.54555,157800000.0
2008-12-17 19:07:00,1.5456,1.54585,1.54495,1.54535,83100000.0
2008-12-17 19:08:00,1.5453,1.54735,1.54525,1.5467,130600000.0
2008-12-17 19:09:00,1.54665,1.54675,1.54645,1.5466,98900000.0
2008-12-17 19:10:00,1.54665,1.5475,1.54665,1.54715,110400000.0
2008-12-17 19:11:00,1.54715,1.54735,1.5467,1.5467,81800000.0
2008-12-17 19:12:00,1.5467,1.54695,1.54635,1.54655,98000000.0
2008-12-17 19:13:00,1.54675,1.54675,1.5464,1.5465,66800000.0
2008-12-17 19:14:00,1.54655,1.5466,1.5459,1.5463,131800000.0
2008-12-17 19:15:00,1.5464,1.54835,1.5462,1.54765,190400000.0
2008-12-17 19:16:00,1.5478,1.54865,1.54765,1.5482,155400000.0
2008-12-17 19:17:00,1.5483,1.5486,1.5483,1.5484,115800000.0
2008-12-17 19:18:00,1.54845,1.54885,1.54835,1.5487,79400000.0
2008-12-17 19:19:00,1.54865,1.5491,1.54865,1.54905,73000000.0
2008-12-17 19:20:00,1.54905,1.54975,1.5489,1.54975,63800000.0
2008-12-17 19:21:00,1.5496,1.5505,1.5496,1.5501,173400000.0
2008-12-17 19:22:00,1.55015,1.55135,1.55015,1.5512,135600000.0
2008-12-17 19:23:00,1.5512,1.5513,1.5509,1.551,69200000.0
2008-12-17 19:24:00,1.55095,1.55095,1.55,1.55,70400000.0
2008-12-17 19:25:00,1.55,1.55,1.54875,1.5489,144200000.0
2008-12-17 19:26:00,1.5487,1.54905,1.54735,1.5487,166000000.0
2008-12-17 19:27:00,1.54885,1.54935,1.54885,1.54935,33200000.0
2008-12-17 19:28:00,1.5493,1.5493,1.5491,1.54915,20800000.0
2008-12-17 19:29:00,1.54915,1.5492,1.54795,1.5484,176200000.0
2008-12-17 19:30:00,1.5484,1.5487,1.54685,1.54715,205000000.0
2008-12-17 19:31:00,1.54715,1.54735,1.5462,1.5462,108600000.0
2008-12-17 19:32:00,1.5462,1.5462,1.5433,1.5449,367600005.0
2008-12-17 19:33:00,1.5451,1.54535,1.54375,1.54375,134100000.0
2008-12-17 19:34:00,1.54375,1.54475,1.5434,1.54465,183000000.0
2008-12-17 19:35:00,1.5447,1.5447,1.5431,1.5431,138600000.0
2008-12-17 19:36:00,1.5431,1.54335,1.54235,1.54235,100200000.0
2008-12-17 19:37:00,1.54235,1.5428,1.54215,1.54215,122600000.0
2008-12-17 19:38:00,1.5422,1.5432,1.5421,1.543,433800008.0
2008-12-17 19:39:00,1.54295,1.54345,1.5428,1.5434,159000000.0
2008-12-17 19:40:00,1.5435,1.5435,1.5423,1.543,171000000.0
2008-12-17 19:41:00,1.543,1.5444,1.54255,1.5444,165600002.0
2008-12-17 19:42:00,1.54435,1.5448,1.543,1.54405,150600000.0
2008-12-17 19:43:00,1.54425,1.5446,1.5438,1.54435,90400000.0
2008-12-17 19:44:00,1.5443,1.5443,1.54415,1.54415,20400000.0
2008-12-17 19:45:00,1.54415,1.54415,1.5438,1.5438,39600000.0
2008-12-17 19:46:00,1.54375,1.54375,1.54335,1.54345,80200000.0
2008-12-17 19:47:00,1.5434,1.54405,1.5434,1.544,31400000.0
2008-12-17 19:48:00,1.5439,1.5445,1.5439,1.544,76800000.0
2008-12-17 19:49:00,1.54395,1.544,1.54305,1.54355,112800000.0
2008-12-17 19:50:00,1.54345,1.54355,1.54315,1.54345,155700000.0
2008-12-17 19:51:00,1.54345,1.5445,1.5434,1.5442,143200000.0
2008-12-17 19:52:00,1.5443,1.54585,1.54415,1.5457,140600000.0
2008-12-17 19:53:00,1.5457,1.54595,1.54415,1.5458,227400000.0
2008-12-17 19:54:00,1.5458,1.547,1.5458,1.54695,62400000.0
2008-12-17 19:55:00,1.54705,1.54715,1.54695,1.54715,33600000.0
2008-12-17 19:56:00,1.54715,1.54745,1.54695,1.547,62400000.0
2008-12-17 19:57:00,1.54705,1.54705,1.5464,1.5465,81200000.0
2008-12-17 19:58:00,1.5465,1.5472,1.5465,1.54705,101600000.0
2008-12-17 19:59:00,1.54705,1.54705,1.54645,1.5467,47200000.0
2008-12-17 20:00:00,1.54665,1.54705,1.5466,1.5466,94400000.0
2008-12-17 20:01:00,1.54675,1.54725,1.54655,1.54725,60400000.0
2008-12-17 20:02:00,1.54725,1.5479,1.54725,1.5479,124600000.0
2008-12-17 20:03:00,1.5478,1.54785,1.5475,1.5477,77600000.0
2008-12-17 20:04:00,1.5475,1.5475,1.54655,1.5466,161800000.0
2008-12-17 20:05:00,1.54655,1.54655,1.54555,1.54615,223600002.0
2008-12-17 20:06:00,1.54605,1.547,1.54605,1.54625,87800000.0
2008-12-17 20:07:00,1.54635,1.5469,1.54615,1.54665,98400000.0
2008-12-17 20:08:00,1.54665,1.54885,1.54665,1.54855,75600000.0
2008-12-17 20:09:00,1.54865,1.54875,1.54805,1.5486,64800000.0
2008-12-17 20:10:00,1.5486,1.5486,1.54835,1.54855,53400000.0
2008-12-17 20:11:00,1.54855,1.54855,1.54735,1.54765,57600000.0
2008-12-17 20:12:00,1.54765,1.5477,1.5474,1.5474,47200000.0
2008-12-17 20:13:00,1.5479,1.5482,1.54755,1.54805,51800000.0
2008-12-17 20:14:00,1.5481,1.5483,1.5481,1.54825,37800000.0
2008-12-17 20:15:00,1.5482,1.5482,1.54665,1.5473,80600000.0
2008-12-17 20:16:00,1.5473,1.54745,1.54695,1.54695,164400000.0
2008-12-17 20:17:00,1.547,1.547,1.54655,1.54655,57800000.0
2008-12-17 20:18:00,1.54655,1.54665,1.5465,1.54655,39600000.0
2008-12-17 20:19:00,1.5466,1.5466,1.54645,1.54645,57000000.0
2008-12-17 20:20:00,1.54645,1.54655,1.5464,1.5465,40600000.0
2008-12-17 20:21:00,1.54645,1.54645,1.54595,1.5461,131400000.0
2008-12-17 20:22:00,1.546,1.546,1.5459,1.5459,152400000.0
2008-12-17 20:23:00,1.5459,1.54595,1.5456,1.54575,209400000.0
2008-12-17 20:24:00,1.54575,1.548,1.54575,1.5479,161600000.0
2008-12-17 20:25:00,1.5479,1.5479,1.5476,1.5477,133000000.0
2008-12-17 20:26:00,1.54765,1.54765,1.546,1.546,121200000.0
2008-12-17 20:27:00,1.54615,1.5463,1.546,1.5462,69800000.0
2008-12-17 20:28:00,1.5462,1.54735,1.54615,1.5467,172800000.0
2008-12-17 20:29:00,1.5466,1.5466,1.54545,1.54545,205000001.0
2008-12-17 20:30:00,1.54545,1.546,1.5452,1.5452,96600000.0
2008-12-17 20:31:00,1.54485,1.5457,1.54425,1.5457,146400000.0
2008-12-17 20:32:00,1.5457,1.5467,1.5457,1.5467,48800000.0
2008-12-17 20:33:00,1.54675,1.547,1.54675,1.54685,30600000.0
2008-12-17 20:34:00,1.5468,1.5468,1.54645,1.5465,51200000.0
2008-12-17 20:35:00,1.5466,1.5471,1.5466,1.5471,74999999.0
2008-12-17 20:36:00,1.54705,1.5471,1.5469,1.54695,41200000.0
2008-12-17 20:37:00,1.5469,1.54785,1.5468,1.5471,65000000.0
2008-12-17 20:38:00,1.54715,1.54735,1.5463,1.54715,126000000.0
2008-12-17 20:39:00,1.5471,1.54895,1.5471,1.54815,194200000.0
2008-12-17 20:40:00,1.54815,1.54845,1.5478,1.54835,103200000.0
2008-12-17 20:41:00,1.54835,1.5489,1.5483,1.54885,161400000.0
2008-12-17 20:42:00,1.54885,1.5491,1.54875,1.549,170600000.0
2008-12-17 20:43:00,1.549,1.54995,1.549,1.54955,171400000.0
2008-12-17 20:44:00,1.5494,1.5494,1.54885,1.54905,116400000.0
2008-12-17 20:45:00,1.54905,1.5495,1.54905,1.5495,115200000.0
2008-12-17 20:46:00,1.5495,1.5495,1.5475,1.5475,196200000.0
2008-12-17 20:47:00,1.5474,1.54745,1.54625,1.5466,87600000.0
2008-12-17 20:48:00,1.5465,1.54655,1.54495,1.5455,55800000.0
2008-12-17 20:49:00,1.54565,1.5457,1.54525,1.54545,60000000.0
2008-12-17 20:50:00,1.5455,1.54565,1.5449,1.5452,120200000.0
2008-12-17 20:51:00,1.54535,1.5454,1.54535,1.5454,95200000.0
2008-12-17 20:52:00,1.5454,1.5465,1.54515,1.5465,253600000.0
2008-12-17 20:53:00,1.5465,1.54695,1.5463,1.54675,135000000.0
2008-12-17 20:54:00,1.5466,1.5469,1.5465,1.5469,173800000.0
2008-12-17 20:55:00,1.5469,1.5469,1.5465,1.5465,343400001.0
2008-12-17 20:56:00,1.54655,1.5467,1.5464,1.5466,264800000.0
2008-12-17 20:57:00,1.54655,1.5466,1.54655,1.5466,28000000.0
2008-12-17 20:58:00,1.5466,1.5466,1.54645,1.5465,166600000.0
2008-12-17 20:59:00,1.54655,1.54655,1.5465,1.5465,62000000.0
2008-12-17 21:00:00,1.54645,1.54665,1.5464,1.5466,98400000.0
2008-12-17 21:01:00,1.54645,1.54655,1.54645,1.5465,76400000.0
2008-12-17 21:02:00,1.54655,1.54655,1.54645,1.5465,96200000.0
2008-12-17 21:03:00,1.5465,1.547,1.54645,1.5468,69400000.0
2008-12-17 21:04:00,1.54655,1.5466,1.54645,1.5465,17600000.0
2008-12-17 21:05:00,1.54665,1.54685,1.5465,1.54685,45600000.0
2008-12-17 21:06:00,1.5464,1.54685,1.5463,1.5467,39000000.0
2008-12-17 21:07:00,1.54675,1.5468,1.54665,1.5467,28800000.0
2008-12-17 21:08:00,1.54665,1.54715,1.5465,1.5466,102200000.0
2008-12-17 21:09:00,1.54685,1.54715,1.5464,1.54655,94000000.0
2008-12-17 21:10:00,1.54655,1.54685,1.5464,1.5468,129200000.0
2008-12-17 21:11:00,1.5468,1.54835,1.5468,1.5483,170000000.0
2008-12-17 21:12:00,1.54835,1.54835,1.54695,1.5472,515699990.0
2008-12-17 21:13:00,1.5474,1.5474,1.5465,1.54705,124200000.0
2008-12-17 21:14:00,1.547,1.54755,1.547,1.5475,107800000.0
2008-12-17 21:15:00,1.5475,1.54775,1.5475,1.54775,115800000.0
2008-12-17 21:16:00,1.5477,1.55065,1.5477,1.55045,218800000.0
2008-12-17 21:17:00,1.55045,1.55075,1.5501,1.55035,143000000.0
2008-12-17 21:18:00,1.5504,1.55075,1.54975,1.5505,216200000.0
2008-12-17 21:19:00,1.5506,1.5506,1.54875,1.54875,161400000.0
2008-12-17 21:20:00,1.54895,1.54905,1.5487,1.5488,171600000.0
2008-12-17 21:21:00,1.5488,1.5488,1.54825,1.5484,168800000.0
2008-12-17 21:22:00,1.54845,1.54885,1.54845,1.54885,35800000.0
2008-12-17 21:23:00,1.5489,1.54895,1.54865,1.54885,106600000.0
2008-12-17 21:24:00,1.54885,1.54885,1.5485,1.5486,62800000.0
2008-12-17 21:25:00,1.5486,1.5486,1.5482,1.5483,75600000.0
2008-12-17 21:26:00,1.5483,1.5484,1.54825,1.54825,61200000.0
2008-12-17 21:27:00,1.54825,1.54825,1.54595,1.5462,153400000.0
2008-12-17 21:28:00,1.54615,1.54635,1.5451,1.5453,263599998.0
2008-12-17 21:29:00,1.5454,1.54565,1.54535,1.54545,69200000.0
2008-12-17 21:30:00,1.54545,1.54565,1.5452,1.5455,134400000.0
2008-12-17 21:31:00,1.54545,1.5465,1.5454,1.5465,127400000.0
2008-12-17 21:32:00,1.54655,1.5469,1.54655,1.5468,66400000.0
2008-12-17 21:33:00,1.54665,1.54665,1.54575,1.54615,139600000.0
2008-12-17 21:34:00,1.54615,1.54615,1.5456,1.54565,40400000.0
2008-12-17 21:35:00,1.5457,1.5457,1.54545,1.54555,24600000.0
2008-12-17 21:36:00,1.54555,1.54555,1.5452,1.5452,75000000.0
2008-12-17 21:37:00,1.54505,1.54505,1.5439,1.5443,118400000.0
2008-12-17 21:38:00,1.5443,1.5443,1.54365,1.54365,49200000.0
2008-12-17 21:39:00,1.5437,1.5437,1.54355,1.54365,31200000.0
2008-12-17 21:40:00,1.5437,1.54505,1.5437,1.54505,55800000.0
2008-12-17 21:41:00,1.54515,1.54545,1.54445,1.5453,114500000.0
2008-12-17 21:42:00,1.5453,1.5454,1.5447,1.54515,140800000.0
2008-12-17 21:43:00,1.5452,1.54525,1.54485,1.5452,45600000.0
2008-12-17 21:44:00,1.5452,1.5454,1.5448,1.54485,74400000.0
2008-12-17 21:45:00,1.5449,1.54525,1.5444,1.5444,47600000.0
2008-12-17 21:46:00,1.54435,1.54435,1.5438,1.54395,37800000.0
2008-12-17 21:47:00,1.54395,1.54415,1.54375,1.544,66200000.0
2008-12-17 21:48:00,1.5441,1.5444,1.54345,1.5444,89600000.0
2008-12-17 21:49:00,1.54445,1.5447,1.544,1.54445,99600000.0
2008-12-17 21:50:00,1.54445,1.54575,1.54445,1.5449,250800000.0
2008-12-17 21:51:00,1.5449,1.54495,1.5445,1.5447,106400000.0
2008-12-17 21:52:00,1.5448,1.5455,1.5447,1.5455,54000000.0
2008-12-17 21:53:00,1.5454,1.5454,1.54475,1.545,104000000.0
2008-12-17 21:54:00,1.5451,1.5453,1.5451,1.5452,37200000.0
2008-12-17 21:55:00,1.5453,1.5457,1.5449,1.545,82200000.0
2008-12-17 21:56:00,1.545,1.54535,1.5448,1.5452,116600000.0
2008-12-17 21:57:00,1.5452,1.5459,1.54515,1.54555,114200000.0
2008-12-17 21:58:00,1.54565,1.5461,1.54565,1.5461,13200000.0
2008-12-17 21:59:00,1.54605,1.5475,1.546,1.54735,140400000.0
2008-12-17 22:00:00,1.54735,1.5477,1.5469,1.5471,130200000.0
2008-12-17 22:01:00,1.5472,1.5472,1.5468,1.5469,50400000.0
2008-12-17 22:02:00,1.54685,1.54695,1.54675,1.5468,71600000.0
2008-12-17 22:03:00,1.54685,1.54685,1.5468,1.54685,8400000.0
2008-12-17 22:04:00,1.5469,1.54715,1.5469,1.54705,25600000.0
2008-12-17 22:05:00,1.547,1.54705,1.54655,1.5466,69600000.0
2008-12-17 22:06:00,1.54655,1.54715,1.5465,1.54715,68400000.0
2008-12-17 22:07:00,1.5471,1.5475,1.5471,1.5475,78000000.0
2008-12-17 22:08:00,1.5473,1.54745,1.5473,1.54745,9600000.0
2008-12-17 22:09:00,1.5474,1.5474,1.54705,1.54725,24600000.0
2008-12-17 22:10:00,1.5472,1.5475,1.5472,1.5475,19200000.0
2008-12-17 22:11:00,1.5477,1.54785,1.5476,1.5476,17400000.0
2008-12-17 22:12:00,1.54765,1.54765,1.54715,1.54735,27800000.0
2008-12-17 22:13:00,1.5475,1.5476,1.54745,1.5476,11800000.0
2008-12-17 22:14:00,1.5474,1.5474,1.54725,1.54725,12200000.0
2008-12-17 22:15:00,1.5471,1.5471,1.5464,1.5466,46200000.0
2008-12-17 22:16:00,1.5467,1.5473,1.5467,1.5473,26800000.0
2008-12-17 22:17:00,1.54755,1.5478,1.54735,1.54755,46800000.0
2008-12-17 22:18:00,1.5477,1.54845,1.5477,1.54845,17800000.0
2008-12-17 22:19:00,1.54845,1.5487,1.54845,1.5487,21800000.0
2008-12-17 22:20:00,1.54875,1.54925,1.54875,1.54925,21400000.0
2008-12-17 22:21:00,1.54925,1.5494,1.5488,1.54915,43800000.0
2008-12-17 22:22:00,1.54915,1.5492,1.54915,1.54915,6000000.0
2008-12-17 22:23:00,1.54895,1.54895,1.5484,1.54845,82800000.0
2008-12-17 22:24:00,1.54855,1.54865,1.54815,1.54825,17800000.0
2008-12-17 22:25:00,1.54835,1.54885,1.5481,1.5483,38600000.0
2008-12-17 22:26:00,1.5482,1.5482,1.54755,1.54795,39000000.0
2008-12-17 22:27:00,1.54805,1.54835,1.54805,1.5482,70000000.0
2008-12-17 22:28:00,1.5482,1.5483,1.5482,1.5483,27600000.0
2008-12-17 22:29:00,1.5483,1.5484,1.5483,1.54835,9600000.0
2008-12-17 22:30:00,1.54835,1.54855,1.54835,1.5484,68000000.0
2008-12-17 22:31:00,1.5483,1.54835,1.5482,1.54825,23800000.0
2008-12-17 22:32:00,1.5483,1.54845,1.54815,1.54845,14400000.0
2008-12-17 22:33:00,1.54845,1.54845,1.5481,1.5481,18200000.0
2008-12-17 22:34:00,1.54805,1.5486,1.5476,1.54855,62800000.0
2008-12-17 22:35:00,1.54845,1.54875,1.54835,1.54875,13200000.0
2008-12-17 22:36:00,1.54875,1.54915,1.54825,1.5491,30400000.0
2008-12-17 22:37:00,1.5491,1.5491,1.5487,1.5491,21200000.0
2008-12-17 22:38:00,1.5491,1.5492,1.54905,1.5492,37600000.0
2008-12-17 22:39:00,1.54905,1.5492,1.54895,1.54895,32800000.0
2008-12-17 22:40:00,1.54895,1.54905,1.54895,1.54895,21600000.0
2008-12-17 22:41:00,1.54895,1.54905,1.54835,1.5489,42200000.0
2008-12-17 22:42:00,1.5489,1.549,1.5489,1.549,32400000.0
2008-12-17 22:43:00,1.549,1.5492,1.549,1.5492,21800000.0
2008-12-17 22:44:00,1.54925,1.5493,1.54905,1.5493,28200000.0
2008-12-17 22:45:00,1.54945,1.54965,1.54915,1.5496,51600000.0
2008-12-17 22:46:00,1.5496,1.55085,1.5496,1.55075,102800000.0
2008-12-17 22:47:00,1.5508,1.55305,1.5506,1.55305,172400000.0
2008-12-17 22:48:00,1.55295,1.5532,1.55205,1.5522,142000000.0
2008-12-17 22:49:00,1.5522,1.55265,1.55125,1.5513,110200000.0
2008-12-17 22:50:00,1.5515,1.55245,1.5513,1.5517,38600000.0
2008-12-17 22:51:00,1.55165,1.55185,1.55025,1.5508,124600000.0
2008-12-17 22:52:00,1.55095,1.5513,1.5508,1.5513,58000000.0
2008-12-17 22:53:00,1.55135,1.5515,1.55005,1.55065,128600000.0
2008-12-17 22:54:00,1.5506,1.55095,1.5503,1.55095,42800000.0
2008-12-17 22:55:00,1.551,1.55105,1.5506,1.55075,27200000.0
2008-12-17 22:56:00,1.5506,1.55135,1.5504,1.55065,131600000.0
2008-12-17 22:57:00,1.55065,1.5511,1.5504,1.5504,60800000.0
2008-12-17 22:58:00,1.55035,1.55035,1.55015,1.55035,24600000.0
2008-12-17 22:59:00,1.55035,1.55035,1.5497,1.5497,46000000.0
2008-12-17 23:00:00,1.5497,1.54995,1.54945,1.54995,39200000.0
2008-12-17 23:01:00,1.54985,1.54995,1.54975,1.54995,30600000.0
2008-12-17 23:02:00,1.55,1.5504,1.54995,1.5503,37800000.0
2008-12-17 23:03:00,1.5503,1.55185,1.5503,1.55165,71000000.0
2008-12-17 23:04:00,1.5516,1.55195,1.55125,1.5516,69200000.0
2008-12-17 23:05:00,1.5516,1.55175,1.5516,1.5516,9800000.0
2008-12-17 23:06:00,1.5514,1.5517,1.55135,1.55155,18000000.0
2008-12-17 23:07:00,1.5515,1.5515,1.5515,1.5515,7000000.0
2008-12-17 23:08:00,1.5515,1.5515,1.5512,1.5512,67400000.0
2008-12-17 23:09:00,1.5512,1.55135,1.5512,1.55135,20800000.0
2008-12-17 23:10:00,1.55135,1.5515,1.5511,1.5512,36800000.0
2008-12-17 23:11:00,1.55115,1.5512,1.551,1.55105,17400000.0
2008-12-17 23:12:00,1.55105,1.5511,1.5509,1.551,29800000.0
2008-12-17 23:13:00,1.55125,1.55165,1.55125,1.55165,66800000.0
2008-12-17 23:14:00,1.55155,1.5518,1.55155,1.5518,91400000.0
2008-12-17 23:15:00,1.5518,1.55205,1.55175,1.55205,14600000.0
2008-12-17 23:16:00,1.5521,1.5521,1.55125,1.5514,113199999.0
2008-12-17 23:17:00,1.55125,1.55135,1.5509,1.5509,101600000.0
2008-12-17 23:18:00,1.5509,1.55115,1.5509,1.55105,23600000.0
2008-12-17 23:19:00,1.55105,1.5511,1.55105,1.5511,5400000.0
2008-12-17 23:20:00,1.55105,1.5512,1.55095,1.5511,40200000.0
2008-12-17 23:21:00,1.5512,1.5512,1.551,1.551,65000000.0
2008-12-17 23:22:00,1.55105,1.55145,1.55015,1.55015,110400000.0
2008-12-17 23:23:00,1.55015,1.5504,1.5499,1.5499,49200000.0
2008-12-17 23:24:00,1.54995,1.5501,1.5499,1.5501,28200000.0
2008-12-17 23:25:00,1.5501,1.55075,1.5501,1.55075,19600000.0
2008-12-17 23:26:00,1.55075,1.55115,1.55075,1.55115,12400000.0
2008-12-17 23:27:00,1.55115,1.5514,1.5511,1.5511,31200000.0
2008-12-17 23:28:00,1.5512,1.5524,1.55115,1.5524,109000000.0
2008-12-17 23:29:00,1.5526,1.5526,1.5508,1.55105,74600000.0
2008-12-17 23:30:00,1.55105,1.5512,1.5507,1.5512,51200000.0
2008-12-17 23:31:00,1.5512,1.5512,1.55095,1.55095,22000000.0
2008-12-17 23:32:00,1.5509,1.5509,1.55075,1.5509,17800000.0
2008-12-17 23:33:00,1.551,1.551,1.5509,1.5509,36800000.0
2008-12-17 23:34:00,1.55095,1.551,1.55095,1.55095,16000000.0
2008-12-17 23:35:00,1.55095,1.55095,1.55095,1.55095,4000000.0
2008-12-17 23:36:00,1.55095,1.55095,1.55095,1.55095,8800000.0
2008-12-17 23:37:00,1.55105,1.5524,1.55095,1.5524,63599999.0
2008-12-17 23:38:00,1.55255,1.55255,1.5518,1.5522,80800000.0
2008-12-17 23:39:00,1.5522,1.55315,1.5522,1.55315,57000000.0
2008-12-17 23:40:00,1.55305,1.55305,1.552,1.552,138800000.0
2008-12-17 23:41:00,1.5523,1.55255,1.5521,1.55255,101000000.0
2008-12-17 23:42:00,1.55245,1.55255,1.5521,1.5522,50600000.0
2008-12-17 23:43:00,1.55225,1.5524,1.55225,1.55235,6000000.0
2008-12-17 23:44:00,1.55235,1.5524,1.55215,1.5523,26600000.0
2008-12-17 23:45:00,1.5524,1.55245,1.55175,1.55245,78800000.0
2008-12-17 23:46:00,1.55245,1.55255,1.55225,1.55255,49400000.0
2008-12-17 23:47:00,1.55255,1.55255,1.5521,1.5521,31200000.0
2008-12-17 23:48:00,1.5522,1.55225,1.5513,1.55135,98000000.0
2008-12-17 23:49:00,1.5514,1.5514,1.55135,1.55135,12600000.0
2008-12-17 23:50:00,1.55145,1.5518,1.5513,1.5518,57000000.0
2008-12-17 23:51:00,1.5517,1.55175,1.5516,1.5517,15400000.0
2008-12-17 23:52:00,1.55175,1.55195,1.5517,1.55195,34400000.0
2008-12-17 23:53:00,1.55195,1.55195,1.55185,1.55195,29400000.0
2008-12-17 23:54:00,1.552,1.55315,1.552,1.55255,62000000.0
2008-12-17 23:55:00,1.55265,1.5527,1.5525,1.5526,28400000.0
2008-12-17 23:56:00,1.5527,1.5527,1.5527,1.5527,5200000.0
2008-12-17 23:57:00,1.55285,1.5532,1.55285,1.5532,23800000.0
2008-12-17 23:58:00,1.55315,1.55355,1.55315,1.55335,29600000.0
2008-12-17 23:59:00,1.55325,1.5534,1.55305,1.5532,44200000.0
2008-12-18 00:00:00,1.55325,1.5538,1.5532,1.5536,28000000.0
2008-12-18 00:01:00,1.5536,1.5536,1.55245,1.55245,84200000.0
2008-12-18 00:02:00,1.5525,1.55265,1.5525,1.55265,24800000.0
2008-12-18 00:03:00,1.5524,1.55284,1.5524,1.55275,20800000.0
2008-12-18 00:04:00,1.55265,1.55265,1.55265,1.55265,4000000.0
2008-12-18 00:05:00,1.55224,1.55265,1.55205,1.55265,45800000.0
2008-12-18 00:06:00,1.5523,1.5534,1.5523,1.5534,206000000.0
2008-12-18 00:07:00,1.5534,1.5534,1.55125,1.5516,115400000.0
2008-12-18 00:08:00,1.5518,1.5527,1.5517,1.5522,163200000.0
2008-12-18 00:09:00,1.55245,1.5531,1.55205,1.55285,64800000.0
2008-12-18 00:10:00,1.55285,1.55285,1.55275,1.55285,28000000.0
2008-12-18 00:11:00,1.55215,1.55325,1.55215,1.55325,57800000.0
2008-12-18 00:12:00,1.55355,1.55355,1.55325,1.5533,24000000.0
2008-12-18 00:13:00,1.55275,1.55275,1.55275,1.55275,1000000.0
2008-12-18 00:14:00,1.55315,1.55315,1.5526,1.5526,36600000.0
2008-12-18 00:15:00,1.5526,1.5526,1.5526,1.5526,192400000.0
2008-12-18 00:16:00,1.5526,1.55285,1.5525,1.5528,208800000.0
2008-12-18 00:17:00,1.55295,1.55295,1.5525,1.5525,28800000.0
2008-12-18 00:18:00,1.5526,1.5526,1.5526,1.5526,50400000.0
2008-12-18 00:19:00,1.5522,1.55262,1.55213,1.55242,41000000.0
2008-12-18 00:20:00,1.55265,1.55265,1.5526,1.5526,55199999.0
2008-12-18 00:21:00,1.55265,1.55265,1.5526,1.5526,31600000.0
2008-12-18 00:22:00,1.55265,1.5528,1.55265,1.5528,7200000.0
2008-12-18 00:23:00,1.5526,1.55279,1.5526,1.55279,22000000.0
2008-12-18 00:24:00,1.5526,1.5526,1.5526,1.5526,24000000.0
2008-12-18 00:25:00,1.55255,1.55255,1.55255,1.55255,1000000.0
2008-12-18 00:26:00,1.55271,1.55286,1.55256,1.55256,26400000.0
2008-12-18 00:27:00,1.55245,1.55245,1.55245,1.55245,7200000.0
2008-12-18 00:28:00,1.55245,1.5526,1.55245,1.5526,62400000.0
2008-12-18 00:29:00,1.5526,1.5526,1.5519,1.55195,168000000.0
2008-12-18 00:30:00,1.55205,1.55205,1.552,1.552,28800000.0
2008-12-18 00:31:00,1.55205,1.55215,1.5519,1.55195,62600000.0
2008-12-18 00:32:00,1.55205,1.55205,1.5512,1.5512,100200000.0
2008-12-18 00:33:00,1.5512,1.5518,1.5512,1.5517,36200000.0
2008-12-18 00:34:00,1.5518,1.5524,1.5518,1.5523,35600000.0
2008-12-18 00:35:00,1.5518,1.55245,1.5518,1.5524,44200000.0
2008-12-18 00:36:00,1.55205,1.55205,1.55205,1.55205,4800000.0
2008-12-18 00:37:00,1.55201,1.55208,1.55169,1.55169,41000000.0
2008-12-18 00:38:00,1.5518,1.5519,1.5513,1.5514,32600000.0
2008-12-18 00:39:00,1.5514,1.5514,1.5514,1.5514,4800000.0
2008-12-18 00:40:00,1.5514,1.5514,1.5514,1.5514,4800000.0
2008-12-18 00:41:00,1.5514,1.5514,1.5512,1.5512,5800000.0
2008-12-18 00:42:00,1.5512,1.5512,1.5512,1.5512,4000000.0
2008-12-18 00:43:00,1.5512,1.5512,1.551,1.551,3000000.0
2008-12-18 00:44:00,1.551,1.551,1.55,1.5502,59600000.0
2008-12-18 00:45:00,1.5502,1.5506,1.55005,1.5501,81600000.0
2008-12-18 00:46:00,1.55035,1.55035,1.5502,1.5502,27200000.0
2008-12-18 00:47:00,1.5502,1.55105,1.5502,1.55065,67600000.0
2008-12-18 00:48:00,1.551,1.55115,1.551,1.551,16800000.0
2008-12-18 00:49:00,1.5509,1.5511,1.5509,1.5511,12000000.0
2008-12-18 00:50:00,1.5511,1.5511,1.55095,1.5511,16800000.0
2008-12-18 00:51:00,1.55109,1.55109,1.55066,1.55081,32400000.0
2008-12-18 00:52:00,1.551,1.55125,1.5509,1.551,14400000.0
2008-12-18 00:53:00,1.55148,1.55148,1.55061,1.55108,59600000.0
2008-12-18 00:54:00,1.55097,1.55109,1.55081,1.55081,16400000.0
2008-12-18 00:55:00,1.55095,1.55122,1.5507,1.55122,21200000.0
2008-12-18 00:56:00,1.55115,1.55115,1.55115,1.55115,4800000.0
2008-12-18 00:57:00,1.55088,1.55092,1.55088,1.55092,4800000.0
2008-12-18 00:58:00,1.55115,1.55115,1.55115,1.55115,14400000.0
2008-12-18 00:59:00,1.55115,1.55115,1.551,1.551,9600000.0
2008-12-18 01:00:00,1.55095,1.5517,1.5509,1.55105,40800000.0
2008-12-18 01:01:00,1.55115,1.55115,1.55115,1.55115,4800000.0
2008-12-18 01:02:00,1.55091,1.5517,1.55067,1.5517,51400000.0
2008-12-18 01:03:00,1.55115,1.55115,1.55115,1.55115,4800000.0
2008-12-18 01:04:00,1.5512,1.5512,1.55115,1.55115,9600000.0
2008-12-18 01:05:00,1.5511,1.55115,1.551,1.551,19200000.0
2008-12-18 01:06:00,1.551,1.551,1.551,1.551,28800000.0
2008-12-18 01:07:00,1.5511,1.5511,1.551,1.551,19200000.0
2008-12-18 01:08:00,1.551,1.551,1.551,1.551,8000000.0
2008-12-18 01:09:00,1.55105,1.5522,1.55105,1.5522,105600000.0
2008-12-18 01:10:00,1.55215,1.5525,1.55185,1.552,56400000.0
2008-12-18 01:11:00,1.552,1.5528,1.552,1.5524,82000000.0
2008-12-18 01:12:00,1.5525,1.5525,1.5523,1.5524,24000000.0
2008-12-18 01:13:00,1.55255,1.55265,1.55255,1.55265,14400000.0
2008-12-18 01:14:00,1.55285,1.55305,1.5523,1.5524,93000000.0
2008-12-18 01:15:00,1.55245,1.55245,1.5524,1.5524,3400000.0
2008-12-18 01:16:00,1.5524,1.5524,1.5524,1.5524,2000000.0
2008-12-18 01:17:00,1.5524,1.5524,1.5524,1.5524,1000000.0
2008-12-18 01:18:00,1.55168,1.55201,1.55159,1.55159,41200000.0
2008-12-18 01:19:00,1.5515,1.5515,1.5512,1.5512,7000000.0
2008-12-18 01:20:00,1.5508,1.55135,1.5505,1.55135,116600000.0
2008-12-18 01:21:00,1.55165,1.55175,1.5516,1.55175,38400000.0
2008-12-18 01:22:00,1.55175,1.55175,1.55085,1.55085,9600000.0
2008-12-18 01:23:00,1.55095,1.551,1.55065,1.55065,37600000.0
2008-12-18 01:24:00,1.55055,1.55085,1.5504,1.55085,25400000.0
2008-12-18 01:25:00,1.55085,1.55085,1.55005,1.5503,318599991.0
2008-12-18 01:26:00,1.55025,1.55045,1.55025,1.55045,14400000.0
2008-12-18 01:27:00,1.55045,1.55085,1.55045,1.55085,12000000.0
2008-12-18 01:28:00,1.55055,1.55095,1.55055,1.55095,9600000.0
2008-12-18 01:29:00,1.55085,1.55145,1.5508,1.5508,12000000.0
2008-12-18 01:30:00,1.551,1.5516,1.55075,1.5515,129600000.0
2008-12-18 01:31:00,1.5515,1.5515,1.55105,1.5515,148800000.0
2008-12-18 01:32:00,1.5515,1.5515,1.55095,1.55095,128400000.0
2008-12-18 01:33:00,1.55105,1.55105,1.55105,1.55105,2400000.0
2008-12-18 01:34:00,1.55105,1.55105,1.55105,1.55105,7200000.0
2008-12-18 01:35:00,1.55115,1.55175,1.55105,1.55175,48000000.0
2008-12-18 01:36:00,1.5517,1.5524,1.55065,1.5508,152800000.0
2008-12-18 01:37:00,1.5508,1.55125,1.5499,1.5507,162000000.0
2008-12-18 01:38:00,1.5507,1.5507,1.55015,1.5503,7000000.0
2008-12-18 01:39:00,1.5503,1.5503,1.54955,1.5497,17000000.0
2008-12-18 01:40:00,1.5497,1.5497,1.54885,1.54925,108292000.0
2008-12-18 01:41:00,1.54925,1.5496,1.54925,1.5496,31200000.0
2008-12-18 01:42:00,1.54965,1.5498,1.54935,1.54935,50400000.0
2008-12-18 01:43:00,1.5494,1.5506,1.54905,1.5495,98800000.0
2008-12-18 01:44:00,1.54985,1.5507,1.5496,1.5496,68000000.0
2008-12-18 01:45:00,1.5499,1.5506,1.5496,1.55,29400000.0
2008-12-18 01:46:00,1.5502,1.5503,1.54945,1.5503,31200000.0
2008-12-18 01:47:00,1.5504,1.5504,1.55025,1.55035,40800000.0
2008-12-18 01:48:00,1.5502,1.5505,1.54945,1.5503,50400000.0
2008-12-18 01:49:00,1.55025,1.55075,1.55025,1.55045,71200000.0
2008-12-18 01:50:00,1.5505,1.55075,1.55025,1.5503,67400000.0
2008-12-18 01:51:00,1.5505,1.5505,1.5498,1.55025,36000000.0
2008-12-18 01:52:00,1.5502,1.55025,1.5502,1.55025,4800000.0
2008-12-18 01:53:00,1.55025,1.55025,1.55015,1.55015,4800000.0
2008-12-18 01:54:00,1.5502,1.5503,1.5502,1.55025,9600000.0
2008-12-18 01:55:00,1.5503,1.5503,1.5503,1.5503,2400000.0
2008-12-18 01:56:00,1.55025,1.55025,1.55025,1.55025,4800000.0
2008-12-18 01:57:00,1.5503,1.5504,1.5502,1.55035,26400000.0
2008-12-18 01:58:00,1.5504,1.55045,1.55,1.5502,35000000.0
2008-12-18 01:59:00,1.55015,1.55045,1.55015,1.55025,23200000.0
2008-12-18 02:00:00,1.5503,1.55065,1.5501,1.55055,14600000.0
2008-12-18 02:01:00,1.55055,1.55055,1.55055,1.55055,4800000.0
2008-12-18 02:02:00,1.5505,1.5505,1.5505,1.5505,6000000.0
2008-12-18 02:03:00,1.55045,1.5505,1.54985,1.5501,12000000.0
2008-12-18 02:04:00,1.5501,1.5501,1.5501,1.5501,1000000.0
2008-12-18 02:05:00,1.55,1.55005,1.5493,1.55005,86600000.0
2008-12-18 02:06:00,1.5501,1.5506,1.5495,1.5502,85800000.0
2008-12-18 02:07:00,1.5502,1.5502,1.54905,1.5498,46400000.0
2008-12-18 02:08:00,1.5498,1.5498,1.5494,1.5495,19800000.0
2008-12-18 02:09:00,1.54915,1.5495,1.54845,1.5494,54200000.0
2008-12-18 02:10:00,1.5495,1.5498,1.5494,1.54965,13800000.0
2008-12-18 02:11:00,1.54945,1.54945,1.5494,1.5494,3400000.0
2008-12-18 02:12:00,1.5494,1.54985,1.54925,1.5495,31400000.0
2008-12-18 02:13:00,1.54955,1.55,1.54955,1.55,19600000.0
2008-12-18 02:14:00,1.55,1.55,1.54975,1.54985,12200000.0
2008-12-18 02:15:00,1.54963,1.54966,1.54937,1.54965,96000000.0
2008-12-18 02:16:00,1.54995,1.54995,1.54985,1.5499,9000000.0
2008-12-18 02:17:00,1.54995,1.54995,1.54985,1.54985,2000000.0
2008-12-18 02:18:00,1.54979,1.54989,1.54944,1.54966,18000000.0
2008-12-18 02:19:00,1.5497,1.5498,1.5497,1.54975,215200000.0
2008-12-18 02:20:00,1.5497,1.5499,1.5496,1.54975,39000000.0
2008-12-18 02:21:00,1.54975,1.5498,1.54975,1.5498,7000000.0
2008-12-18 02:22:00,1.54975,1.54985,1.5496,1.54985,10400000.0
2008-12-18 02:23:00,1.54975,1.54975,1.5497,1.5497,2000000.0
2008-12-18 02:24:00,1.54965,1.54975,1.54965,1.54975,3000000.0
2008-12-18 02:25:00,1.54965,1.54965,1.54965,1.54965,1000000.0
2008-12-18 02:26:00,1.54975,1.54975,1.54975,1.54975,1000000.0
2008-12-18 02:27:00,1.54965,1.5498,1.54965,1.5498,3000000.0
2008-12-18 02:28:00,1.54985,1.5499,1.54935,1.5497,26200000.0
2008-12-18 02:29:00,1.5497,1.55005,1.5495,1.55005,33400000.0
2008-12-18 02:30:00,1.5501,1.5507,1.5499,1.5507,102400000.0
2008-12-18 02:31:00,1.5507,1.55085,1.5502,1.5507,90800000.0
2008-12-18 02:32:00,1.5507,1.5514,1.5506,1.5511,80200000.0
2008-12-18 02:33:00,1.5511,1.5511,1.5507,1.5507,18800000.0
2008-12-18 02:34:00,1.5508,1.5508,1.55055,1.55055,7400000.0
2008-12-18 02:35:00,1.55045,1.5507,1.55035,1.5507,28200000.0
2008-12-18 02:36:00,1.5507,1.551,1.5507,1.551,16800000.0
2008-12-18 02:37:00,1.551,1.551,1.551,1.551,7200000.0
2008-12-18 02:38:00,1.55105,1.55105,1.55105,1.55105,4000000.0
2008-12-18 02:39:00,1.55105,1.55165,1.55105,1.55165,37200000.0
2008-12-18 02:40:00,1.5516,1.552,1.55145,1.55145,28000000.0
2008-12-18 02:41:00,1.5516,1.5526,1.5516,1.5526,55800000.0
2008-12-18 02:42:00,1.55265,1.5545,1.55215,1.5545,127000000.0
2008-12-18 02:43:00,1.55455,1.55485,1.55405,1.55435,62800000.0
2008-12-18 02:44:00,1.55435,1.5547,1.554,1.55465,59400000.0
2008-12-18 02:45:00,1.5546,1.55515,1.5545,1.55485,90000000.0
2008-12-18 02:46:00,1.55485,1.55485,1.55435,1.55435,35800000.0
2008-12-18 02:47:00,1.55455,1.55455,1.553,1.5535,37000000.0
2008-12-18 02:48:00,1.5533,1.55365,1.55315,1.55365,17400000.0
2008-12-18 02:49:00,1.55345,1.5535,1.55345,1.55345,10600000.0
2008-12-18 02:50:00,1.5534,1.5534,1.553,1.553,21600000.0
2008-12-18 02:51:00,1.553,1.553,1.55255,1.55295,48400000.0
2008-12-18 02:52:00,1.55295,1.553,1.5526,1.55295,69800000.0
2008-12-18 02:53:00,1.5529,1.553,1.5526,1.5526,38000000.0
2008-12-18 02:54:00,1.5526,1.5527,1.55195,1.5522,44200000.0
2008-12-18 02:55:00,1.55235,1.5527,1.55235,1.5526,21200000.0
2008-12-18 02:56:00,1.5526,1.5526,1.55195,1.552,53200000.0
2008-12-18 02:57:00,1.55185,1.55185,1.5509,1.5509,12000000.0
2008-12-18 02:58:00,1.55095,1.55145,1.55095,1.5513,29200000.0
2008-12-18 02:59:00,1.55165,1.5526,1.55165,1.5526,52800000.0
2008-12-18 03:00:00,1.55255,1.5528,1.5521,1.5523,93000000.0
2008-12-18 03:01:00,1.55225,1.5523,1.552,1.552,15400000.0
2008-12-18 03:02:00,1.552,1.5527,1.552,1.55215,67000000.0
2008-12-18 03:03:00,1.5521,1.5524,1.552,1.5523,24600000.0
2008-12-18 03:04:00,1.55235,1.55245,1.55155,1.5521,28400000.0
2008-12-18 03:05:00,1.55197,1.55238,1.5519,1.5519,62000000.0
2008-12-18 03:06:00,1.5518,1.5518,1.5516,1.5518,21000000.0
2008-12-18 03:07:00,1.5517,1.5517,1.5515,1.5516,158200006.0
2008-12-18 03:08:00,1.5516,1.55185,1.55135,1.55155,33200000.0
2008-12-18 03:09:00,1.55175,1.5519,1.5516,1.5516,20200000.0
2008-12-18 03:10:00,1.5516,1.55175,1.55155,1.5517,23400000.0
2008-12-18 03:11:00,1.55115,1.55125,1.5505,1.55065,127200000.0
2008-12-18 03:12:00,1.55045,1.5507,1.55005,1.55015,32400000.0
2008-12-18 03:13:00,1.5502,1.5505,1.55015,1.55015,16800000.0
2008-12-18 03:14:00,1.55015,1.55045,1.55015,1.55035,16400000.0
2008-12-18 03:15:00,1.5504,1.5505,1.5504,1.55045,8000000.0
2008-12-18 03:16:00,1.5505,1.5505,1.55015,1.55015,10200000.0
2008-12-18 03:17:00,1.55015,1.5502,1.55015,1.5502,3000000.0
2008-12-18 03:18:00,1.5501,1.5501,1.55005,1.55005,13000000.0
2008-12-18 03:19:00,1.55005,1.55005,1.55,1.55,6600000.0
2008-12-18 03:20:00,1.55,1.55,1.55,1.55,1600000.0
2008-12-18 03:21:00,1.55,1.55,1.55,1.55,3400000.0
2008-12-18 03:22:00,1.55,1.5501,1.5499,1.5499,21400000.0
2008-12-18 03:23:00,1.5499,1.55105,1.5499,1.5505,52400000.0
2008-12-18 03:24:00,1.5507,1.5511,1.5504,1.55105,90000000.0
2008-12-18 03:25:00,1.55105,1.55115,1.55095,1.55095,42600000.0
2008-12-18 03:26:00,1.55095,1.55105,1.5506,1.55085,46600000.0
2008-12-18 03:27:00,1.55075,1.55085,1.5505,1.5505,36800000.0
2008-12-18 03:28:00,1.5506,1.5511,1.5504,1.5511,54400000.0
2008-12-18 03:29:00,1.55115,1.5514,1.5508,1.551,48200000.0
2008-12-18 03:30:00,1.55095,1.55095,1.55085,1.55095,3000000.0
2008-12-18 03:31:00,1.55085,1.5509,1.55085,1.5509,2000000.0
2008-12-18 03:32:00,1.5508,1.551,1.5508,1.551,16200000.0
2008-12-18 03:33:00,1.55103,1.55117,1.55035,1.55087,75400000.0
2008-12-18 03:34:00,1.55115,1.55135,1.55115,1.55135,3400000.0
2008-12-18 03:35:00,1.55145,1.55145,1.5509,1.55115,16000000.0
2008-12-18 03:36:00,1.55115,1.55115,1.551,1.551,3000000.0
2008-12-18 03:37:00,1.5509,1.55165,1.55055,1.55065,32200000.0
2008-12-18 03:38:00,1.5505,1.5506,1.54985,1.5505,49000000.0
2008-12-18 03:39:00,1.5503,1.5505,1.5501,1.5505,10800000.0
2008-12-18 03:40:00,1.54982,1.55032,1.54958,1.54973,79400000.0
2008-12-18 03:41:00,1.55065,1.55075,1.5505,1.5505,9800000.0
2008-12-18 03:42:00,1.55065,1.5508,1.55065,1.55075,4000000.0
2008-12-18 03:43:00,1.55085,1.55185,1.5507,1.5513,44400000.0
2008-12-18 03:44:00,1.5513,1.5513,1.5513,1.5513,3000000.0
2008-12-18 03:45:00,1.5513,1.5513,1.5505,1.55055,21600000.0
2008-12-18 03:46:00,1.55055,1.55075,1.55055,1.55075,2000000.0
2008-12-18 03:47:00,1.5501,1.55058,1.55001,1.55058,62400000.0
2008-12-18 03:48:00,1.55031,1.55089,1.54997,1.55045,144000000.0
2008-12-18 03:49:00,1.55055,1.55055,1.55055,1.55055,1000000.0
2008-12-18 03:50:00,1.55015,1.55075,1.55015,1.55043,52800000.0
2008-12-18 03:51:00,1.5505,1.55055,1.55045,1.55055,11400000.0
2008-12-18 03:52:00,1.5507,1.5507,1.5507,1.5507,3200000.0
2008-12-18 03:53:00,1.5507,1.5507,1.5507,1.5507,1600000.0
2008-12-18 03:54:00,1.5507,1.5507,1.5507,1.5507,3200000.0
2008-12-18 03:55:00,1.5507,1.5507,1.5507,1.5507,4800000.0
2008-12-18 03:56:00,1.5507,1.5507,1.5507,1.5507,3200000.0
2008-12-18 03:57:00,1.5507,1.5507,1.5507,1.5507,1000000.0
2008-12-18 03:58:00,1.5507,1.5508,1.5507,1.5508,17600000.0
2008-12-18 03:59:00,1.55085,1.55085,1.5507,1.5507,3400000.0
2008-12-18 04:00:00,1.5507,1.5507,1.55035,1.55035,7400000.0
2008-12-18 04:01:00,1.5505,1.55055,1.55035,1.55035,15200000.0
2008-12-18 04:02:00,1.5504,1.55075,1.55035,1.5507,18200000.0
2008-12-18 04:03:00,1.5507,1.5507,1.5503,1.5503,4000000.0
2008-12-18 04:04:00,1.5502,1.5502,1.5497,1.5497,53400000.0
2008-12-18 04:05:00,1.5499,1.55025,1.54935,1.5495,50400000.0
2008-12-18 04:06:00,1.5498,1.55015,1.5493,1.54935,72400000.0
2008-12-18 04:07:00,1.54935,1.5494,1.54935,1.5494,9000000.0
2008-12-18 04:08:00,1.5494,1.54965,1.5491,1.5493,38200000.0
2008-12-18 04:09:00,1.54925,1.54925,1.54925,1.54925,1000000.0
2008-12-18 04:10:00,1.5493,1.54935,1.5493,1.54935,2000000.0
2008-12-18 04:11:00,1.54935,1.54935,1.54935,1.54935,3000000.0
2008-12-18 04:12:00,1.54925,1.54995,1.54925,1.5499,38600000.0
2008-12-18 04:13:00,1.55,1.55015,1.54945,1.54945,21400000.0
2008-12-18 04:14:00,1.5496,1.54965,1.5495,1.5496,33400000.0
2008-12-18 04:15:00,1.54965,1.54985,1.54965,1.54985,13000000.0
2008-12-18 04:16:00,1.54949,1.54979,1.54924,1.54942,213200000.0
2008-12-18 04:17:00,1.54975,1.5499,1.54975,1.54975,6000000.0
2008-12-18 04:18:00,1.54975,1.54975,1.54965,1.5497,22200000.0
2008-12-18 04:19:00,1.5497,1.5498,1.54955,1.54955,34600000.0
2008-12-18 04:20:00,1.54955,1.5496,1.54955,1.5496,7800000.0
2008-12-18 04:21:00,1.5496,1.54995,1.54945,1.5496,53400000.0
2008-12-18 04:22:00,1.5496,1.5496,1.5495,1.54955,32000000.0
2008-12-18 04:23:00,1.54955,1.54955,1.5495,1.54955,6000000.0
2008-12-18 04:24:00,1.5495,1.5495,1.5495,1.5495,3000000.0
2008-12-18 04:25:00,1.5495,1.5495,1.5495,1.5495,1000000.0
2008-12-18 04:26:00,1.54955,1.5501,1.54955,1.5497,12800000.0
2008-12-18 04:27:00,1.54975,1.55055,1.54975,1.55055,76200000.0
2008-12-18 04:28:00,1.55055,1.55105,1.55035,1.55105,103200000.0
2008-12-18 04:29:00,1.55085,1.55115,1.55085,1.5509,50200000.0
2008-12-18 04:30:00,1.5509,1.55105,1.55025,1.5504,38000000.0
2008-12-18 04:31:00,1.5504,1.55055,1.55015,1.5502,20800000.0
2008-12-18 04:32:00,1.5501,1.5501,1.5501,1.5501,1000000.0
2008-12-18 04:33:00,1.5501,1.55025,1.55,1.5501,23000000.0
2008-12-18 04:34:00,1.55015,1.55015,1.55,1.5501,4000000.0
2008-12-18 04:35:00,1.5501,1.5501,1.54995,1.55,5400000.0
2008-12-18 04:36:00,1.5501,1.5501,1.5499,1.55005,7200000.0
2008-12-18 04:37:00,1.54995,1.54995,1.54995,1.54995,1000000.0
2008-12-18 04:38:00,1.54995,1.55005,1.54995,1.55005,3000000.0
2008-12-18 04:39:00,1.55009,1.55009,1.5496,1.54992,49800000.0
2008-12-18 04:40:00,1.55005,1.55005,1.55005,1.55005,3000000.0
2008-12-18 04:41:00,1.55015,1.55025,1.55005,1.55025,16000000.0
2008-12-18 04:42:00,1.55035,1.55065,1.55005,1.5505,28000000.0
2008-12-18 04:43:00,1.5505,1.5505,1.55035,1.55045,5400000.0
2008-12-18 04:44:00,1.55045,1.55045,1.55035,1.55035,3000000.0
2008-12-18 04:45:00,1.5504,1.55045,1.5504,1.55045,12000000.0
2008-12-18 04:46:00,1.55045,1.55055,1.5504,1.5504,20800000.0
2008-12-18 04:47:00,1.5504,1.5504,1.5503,1.5503,9000000.0
2008-12-18 04:48:00,1.55008,1.55029,1.54991,1.5501,236800000.0
2008-12-18 04:49:00,1.55025,1.55025,1.55025,1.55025,9600000.0
2008-12-18 04:50:00,1.55001,1.55017,1.54982,1.55009,211800000.0
2008-12-18 04:51:00,1.5499,1.55017,1.54987,1.55017,109600000.0
2008-12-18 04:52:00,1.55005,1.55015,1.54982,1.55,67000000.0
2008-12-18 04:53:00,1.54973,1.55013,1.54973,1.55,113800000.0
2008-12-18 04:54:00,1.55025,1.55025,1.55025,1.55025,1000000.0
2008-12-18 04:55:00,1.5503,1.55035,1.55025,1.55035,5000000.0
2008-12-18 04:56:00,1.55045,1.55045,1.5504,1.5504,2000000.0
2008-12-18 04:57:00,1.5503,1.55035,1.5503,1.55035,3600000.0
2008-12-18 04:58:00,1.5503,1.5503,1.55025,1.55025,13400000.0
2008-12-18 04:59:00,1.55025,1.55025,1.55015,1.55025,11800000.0
2008-12-18 05:00:00,1.55025,1.5503,1.55025,1.5503,7400000.0
2008-12-18 05:01:00,1.5504,1.55045,1.5504,1.55045,3000000.0
2008-12-18 05:02:00,1.5504,1.5504,1.5503,1.5504,3000000.0
2008-12-18 05:03:00,1.5503,1.5503,1.5503,1.5503,1000000.0
2008-12-18 05:04:00,1.5504,1.55105,1.5504,1.55085,36400000.0
2008-12-18 05:05:00,1.5508,1.55095,1.55075,1.55075,15200000.0
2008-12-18 05:06:00,1.55085,1.55085,1.55085,1.55085,1000000.0
2008-12-18 05:07:00,1.55085,1.5509,1.55065,1.5507,13000000.0
2008-12-18 05:08:00,1.55075,1.55095,1.5507,1.55095,23400000.0
2008-12-18 05:09:00,1.55085,1.55085,1.55085,1.55085,1000000.0
2008-12-18 05:10:00,1.5509,1.5509,1.55085,1.5509,15800000.0
2008-12-18 05:11:00,1.5509,1.5511,1.5509,1.551,15200000.0
2008-12-18 05:12:00,1.55105,1.55105,1.55105,1.55105,1000000.0
2008-12-18 05:13:00,1.55067,1.55099,1.55057,1.55082,211800000.0
2008-12-18 05:14:00,1.55105,1.55115,1.55105,1.55115,8000000.0
2008-12-18 05:15:00,1.55088,1.55098,1.55068,1.5509,117600000.0
2008-12-18 05:16:00,1.55115,1.55115,1.55115,1.55115,2400000.0
2008-12-18 05:17:00,1.55115,1.55115,1.5511,1.5511,4800000.0
2008-12-18 05:18:00,1.5511,1.5511,1.55105,1.55105,5600000.0
2008-12-18 05:19:00,1.55115,1.55115,1.5511,1.5511,4800000.0
2008-12-18 05:20:00,1.55105,1.5511,1.55105,1.5511,4200000.0
2008-12-18 05:21:00,1.55115,1.55115,1.5511,1.5511,3000000.0
2008-12-18 05:22:00,1.5511,1.5512,1.5509,1.551,24600000.0
2008-12-18 05:23:00,1.5511,1.5512,1.551,1.55105,13400000.0
2008-12-18 05:24:00,1.55115,1.55115,1.55105,1.55115,6000000.0
2008-12-18 05:25:00,1.5512,1.55135,1.5512,1.5513,8000000.0
2008-12-18 05:26:00,1.5513,1.5513,1.55125,1.55125,3000000.0
2008-12-18 05:27:00,1.5512,1.55135,1.55115,1.55135,11800000.0
2008-12-18 05:28:00,1.55145,1.5521,1.5512,1.55185,16600000.0
2008-12-18 05:29:00,1.5519,1.5521,1.55175,1.55175,17800000.0
2008-12-18 05:30:00,1.5518,1.5518,1.55135,1.55155,16000000.0
2008-12-18 05:31:00,1.5515,1.5515,1.55115,1.55135,28800000.0
2008-12-18 05:32:00,1.5512,1.5512,1.55115,1.55115,7400000.0
2008-12-18 05:33:00,1.5512,1.55135,1.5512,1.55125,7000000.0
2008-12-18 05:34:00,1.5511,1.5511,1.55085,1.5509,9000000.0
2008-12-18 05:35:00,1.55074,1.55104,1.55052,1.55059,364900000.0
2008-12-18 05:36:00,1.5508,1.5511,1.55075,1.55075,20800000.0
2008-12-18 05:37:00,1.5508,1.55085,1.5505,1.5507,24000000.0
2008-12-18 05:38:00,1.5507,1.5508,1.5506,1.55065,31000000.0
2008-12-18 05:39:00,1.55065,1.551,1.5506,1.5508,59800000.0
2008-12-18 05:40:00,1.55085,1.55115,1.5506,1.5506,59600000.0
2008-12-18 05:41:00,1.5506,1.5506,1.5502,1.5502,24800000.0
2008-12-18 05:42:00,1.55065,1.55065,1.55015,1.5503,3000000.0
2008-12-18 05:43:00,1.5502,1.55035,1.5498,1.5501,15000000.0
2008-12-18 05:44:00,1.55015,1.5507,1.55015,1.5507,54800000.0
2008-12-18 05:45:00,1.5507,1.5507,1.5506,1.5506,67000000.0
2008-12-18 05:46:00,1.5505,1.5509,1.5505,1.55075,58600000.0
2008-12-18 05:47:00,1.5507,1.5507,1.55035,1.55055,27600000.0
2008-12-18 05:48:00,1.5506,1.5511,1.5505,1.55065,62000000.0
2008-12-18 05:49:00,1.55055,1.5506,1.55055,1.55055,13600000.0
2008-12-18 05:50:00,1.55065,1.55085,1.55065,1.55085,7600000.0
2008-12-18 05:51:00,1.55065,1.55092,1.5506,1.5507,95400000.0
2008-12-18 05:52:00,1.551,1.55105,1.551,1.55105,4000000.0
2008-12-18 05:53:00,1.5511,1.55165,1.551,1.55105,29600000.0
2008-12-18 05:54:00,1.55125,1.5519,1.551,1.5519,117200000.0
2008-12-18 05:55:00,1.552,1.55205,1.5519,1.552,10000000.0
2008-12-18 05:56:00,1.5521,1.5522,1.5521,1.5522,4000000.0
2008-12-18 05:57:00,1.5521,1.5521,1.55205,1.55205,5000000.0
2008-12-18 05:58:00,1.55205,1.55235,1.55205,1.5522,23200000.0
2008-12-18 05:59:00,1.5522,1.55235,1.552,1.55225,37000000.0
2008-12-18 06:00:00,1.55235,1.5526,1.5523,1.5525,45400000.0
2008-12-18 06:01:00,1.5526,1.5529,1.5524,1.5527,39400000.0
2008-12-18 06:02:00,1.5528,1.5528,1.5528,1.5528,10400000.0
2008-12-18 06:03:00,1.5528,1.553,1.5527,1.5527,58000000.0
2008-12-18 06:04:00,1.55275,1.5528,1.5527,1.5527,39200000.0
2008-12-18 06:05:00,1.55275,1.55305,1.5526,1.55295,53800000.0
2008-12-18 06:06:00,1.55295,1.55305,1.55295,1.553,5200000.0
2008-12-18 06:07:00,1.55295,1.55295,1.55295,1.55295,5600000.0
2008-12-18 06:08:00,1.55295,1.55295,1.5526,1.5528,6800000.0
2008-12-18 06:09:00,1.55295,1.55295,1.55295,1.55295,12800000.0
2008-12-18 06:10:00,1.5529,1.5529,1.5527,1.5527,6400000.0
2008-12-18 06:11:00,1.55285,1.55295,1.5526,1.55295,36600000.0
2008-12-18 06:12:00,1.553,1.5532,1.553,1.5532,3000000.0
2008-12-18 06:13:00,1.5531,1.55345,1.5531,1.55345,5400000.0
2008-12-18 06:14:00,1.5535,1.5535,1.5531,1.5533,16800000.0
2008-12-18 06:15:00,1.55335,1.55425,1.55335,1.554,72200000.0
2008-12-18 06:16:00,1.55395,1.55395,1.5535,1.5538,11000000.0
2008-12-18 06:17:00,1.55385,1.554,1.5538,1.554,13600000.0
2008-12-18 06:18:00,1.55425,1.55495,1.55385,1.55495,143600000.0
2008-12-18 06:19:00,1.5548,1.5552,1.55415,1.55435,121600000.0
2008-12-18 06:20:00,1.5545,1.5551,1.5544,1.5549,64200000.0
2008-12-18 06:21:00,1.5549,1.555,1.5544,1.5544,105200000.0
2008-12-18 06:22:00,1.55475,1.5549,1.55475,1.5549,26000000.0
2008-12-18 06:23:00,1.55485,1.5549,1.5546,1.5546,31800000.0
2008-12-18 06:24:00,1.5544,1.55515,1.5539,1.55515,104900000.0
2008-12-18 06:25:00,1.55485,1.55525,1.55485,1.55505,24200000.0
2008-12-18 06:26:00,1.55505,1.5551,1.55485,1.55495,35400000.0
2008-12-18 06:27:00,1.55495,1.55495,1.5549,1.55495,17000000.0
2008-12-18 06:28:00,1.55495,1.55495,1.5549,1.55495,6000000.0
2008-12-18 06:29:00,1.5551,1.5551,1.55495,1.555,14000000.0
2008-12-18 06:30:00,1.555,1.55505,1.5549,1.55495,19200000.0
2008-12-18 06:31:00,1.55495,1.55525,1.5539,1.55515,55600000.0
2008-12-18 06:32:00,1.5551,1.55525,1.55485,1.55485,42600000.0
2008-12-18 06:33:00,1.55475,1.55475,1.55455,1.55455,17600000.0
2008-12-18 06:34:00,1.55455,1.55455,1.5542,1.55435,45000000.0
2008-12-18 06:35:00,1.5543,1.55435,1.55425,1.55435,32800000.0
2008-12-18 06:36:00,1.55435,1.5544,1.55425,1.55435,11600000.0
2008-12-18 06:37:00,1.55435,1.55435,1.55435,1.55435,4000000.0
2008-12-18 06:38:00,1.55435,1.55435,1.55435,1.55435,1000000.0
2008-12-18 06:39:00,1.55376,1.55407,1.55335,1.55361,41900000.0
2008-12-18 06:40:00,1.55435,1.55435,1.5541,1.5541,12200000.0
2008-12-18 06:41:00,1.55415,1.5543,1.55415,1.5543,40400000.0
2008-12-18 06:42:00,1.5543,1.5543,1.55415,1.55415,37200000.0
2008-12-18 06:43:00,1.5543,1.5543,1.55415,1.55415,19600000.0
2008-12-18 06:44:00,1.5543,1.5543,1.55415,1.5542,14600000.0
2008-12-18 06:45:00,1.5542,1.5543,1.55415,1.5543,13800000.0
2008-12-18 06:46:00,1.55415,1.5543,1.55395,1.55395,51400000.0
2008-12-18 06:47:00,1.5542,1.5543,1.55395,1.5543,132600000.0
2008-12-18 06:48:00,1.5543,1.5543,1.55405,1.5541,12600000.0
2008-12-18 06:49:00,1.554,1.5541,1.554,1.554,14200000.0
2008-12-18 06:50:00,1.55395,1.5541,1.55395,1.5541,5000000.0
2008-12-18 06:51:00,1.5541,1.5541,1.5541,1.5541,1000000.0
2008-12-18 06:52:00,1.554,1.5542,1.554,1.55415,26400000.0
2008-12-18 06:53:00,1.55415,1.55415,1.5541,1.5541,3000000.0
2008-12-18 06:54:00,1.55415,1.55415,1.5538,1.55415,20000000.0
2008-12-18 06:55:00,1.55405,1.55415,1.55405,1.55415,3000000.0
2008-12-18 06:56:00,1.55395,1.5541,1.55395,1.5541,9400000.0
2008-12-18 06:57:00,1.5541,1.5543,1.5541,1.5543,42800000.0
2008-12-18 06:58:00,1.55425,1.55425,1.5541,1.5541,5600000.0
2008-12-18 06:59:00,1.5541,1.5541,1.5541,1.5541,1000000.0
2008-12-18 07:00:00,1.5543,1.5543,1.5541,1.5542,30600000.0
2008-12-18 07:01:00,1.5543,1.5545,1.5541,1.55435,51800000.0
2008-12-18 07:02:00,1.55435,1.55435,1.55435,1.55435,4800000.0
2008-12-18 07:03:00,1.5543,1.5544,1.5542,1.5544,16600000.0
2008-12-18 07:04:00,1.5542,1.55435,1.55405,1.55435,15800000.0
2008-12-18 07:05:00,1.55435,1.55435,1.55435,1.55435,6400000.0
2008-12-18 07:06:00,1.55408,1.55423,1.55403,1.55412,261600000.0
2008-12-18 07:07:00,1.55422,1.55428,1.5541,1.5541,122800000.0
2008-12-18 07:08:00,1.55445,1.55455,1.55445,1.55455,12400000.0
2008-12-18 07:09:00,1.55475,1.55525,1.5543,1.55455,61600000.0
2008-12-18 07:10:00,1.55455,1.5551,1.5543,1.55495,30000000.0
2008-12-18 07:11:00,1.5552,1.55535,1.5549,1.5553,95800000.0
2008-12-18 07:12:00,1.5553,1.5561,1.5553,1.55595,58200000.0
2008-12-18 07:13:00,1.55595,1.55595,1.55505,1.55585,239600000.0
2008-12-18 07:14:00,1.55595,1.55595,1.55595,1.55595,4800000.0
2008-12-18 07:15:00,1.55575,1.5575,1.55575,1.55715,154400000.0
2008-12-18 07:16:00,1.55705,1.55755,1.557,1.5575,70000000.0
2008-12-18 07:17:00,1.5575,1.5575,1.55745,1.5575,10200000.0
2008-12-18 07:18:00,1.5575,1.55815,1.55735,1.55815,86000000.0
2008-12-18 07:19:00,1.5583,1.559,1.55825,1.55885,129200000.0
2008-12-18 07:20:00,1.55895,1.56085,1.5589,1.56085,166400000.0
2008-12-18 07:21:00,1.561,1.561,1.56,1.56035,185800000.0
2008-12-18 07:22:00,1.56035,1.56065,1.55985,1.56025,139800000.0
2008-12-18 07:23:00,1.56035,1.5604,1.56025,1.5604,8000000.0
2008-12-18 07:24:00,1.56035,1.56035,1.5586,1.55915,96600000.0
2008-12-18 07:25:00,1.559,1.5609,1.55885,1.5609,164600000.0
2008-12-18 07:26:00,1.56095,1.56115,1.5598,1.5608,111800000.0
2008-12-18 07:27:00,1.5608,1.5609,1.5599,1.56065,87200001.0
2008-12-18 07:28:00,1.5607,1.56075,1.55985,1.5607,87200000.0
2008-12-18 07:29:00,1.56125,1.5614,1.5602,1.5602,80400000.0
2008-12-18 07:30:00,1.5602,1.5602,1.55905,1.5594,146600000.0
2008-12-18 07:31:00,1.55955,1.5597,1.5595,1.5595,28800000.0
2008-12-18 07:32:00,1.55945,1.5599,1.55945,1.5597,76200000.0
2008-12-18 07:33:00,1.5596,1.56,1.5596,1.5598,44200000.0
2008-12-18 07:34:00,1.55975,1.5598,1.55975,1.5598,7000000.0
2008-12-18 07:35:00,1.5598,1.56125,1.55965,1.56125,128400000.0
2008-12-18 07:36:00,1.56125,1.56125,1.5601,1.5601,149000000.0
2008-12-18 07:37:00,1.5601,1.56035,1.56005,1.5603,25200000.0
2008-12-18 07:38:00,1.5603,1.5608,1.5603,1.5606,119200000.0
2008-12-18 07:39:00,1.5607,1.5607,1.5602,1.5602,129400000.0
2008-12-18 07:40:00,1.56015,1.56025,1.55945,1.56015,47600000.0
2008-12-18 07:41:00,1.56002,1.56032,1.55974,1.56015,181200000.0
2008-12-18 07:42:00,1.56015,1.5606,1.56015,1.56015,53000000.0
2008-12-18 07:43:00,1.56025,1.56105,1.56,1.561,90000000.0
2008-12-18 07:44:00,1.56095,1.56105,1.56025,1.56025,12200000.0
2008-12-18 07:45:00,1.56025,1.56045,1.55955,1.55965,150000000.0
2008-12-18 07:46:00,1.5591,1.55925,1.5584,1.5585,99000000.0
2008-12-18 07:47:00,1.5585,1.5591,1.5581,1.55835,76200000.0
2008-12-18 07:48:00,1.5584,1.5584,1.5583,1.5583,41800000.0
2008-12-18 07:49:00,1.5583,1.5583,1.5577,1.5577,68000000.0
2008-12-18 07:50:00,1.5577,1.55815,1.5576,1.5578,82600000.0
2008-12-18 07:51:00,1.5579,1.5579,1.55695,1.5576,25400000.0
2008-12-18 07:52:00,1.5576,1.5576,1.55735,1.55735,23200000.0
2008-12-18 07:53:00,1.55745,1.5578,1.5571,1.5571,55600000.0
2008-12-18 07:54:00,1.557,1.5572,1.55605,1.55655,178199999.0
2008-12-18 07:55:00,1.5562,1.55695,1.5559,1.5559,111600000.0
2008-12-18 07:56:00,1.5559,1.5569,1.5559,1.55645,154600000.0
2008-12-18 07:57:00,1.55655,1.55655,1.5561,1.5563,49000000.0
2008-12-18 07:58:00,1.5563,1.5563,1.5558,1.556,70200000.0
2008-12-18 07:59:00,1.55585,1.556,1.5558,1.5559,36000000.0
2008-12-18 08:00:00,1.5559,1.55615,1.5559,1.55615,35200000.0
2008-12-18 08:01:00,1.55615,1.55645,1.5561,1.55625,54200000.0
2008-12-18 08:02:00,1.55625,1.55625,1.55615,1.55615,9000000.0
2008-12-18 08:03:00,1.55615,1.5563,1.5554,1.5554,16000000.0
2008-12-18 08:04:00,1.5554,1.55545,1.555,1.5552,54200000.0
2008-12-18 08:05:00,1.5552,1.5552,1.5552,1.5552,4400000.0
2008-12-18 08:06:00,1.5552,1.5552,1.5546,1.55475,125200000.0
2008-12-18 08:07:00,1.55475,1.55475,1.5539,1.55425,160400000.0
2008-12-18 08:08:00,1.55425,1.55445,1.55425,1.55435,48400000.0
2008-12-18 08:09:00,1.5544,1.5544,1.55415,1.5543,102800000.0
2008-12-18 08:10:00,1.55425,1.5545,1.55425,1.55445,56600000.0
2008-12-18 08:11:00,1.55445,1.55455,1.5543,1.5543,47600000.0
2008-12-18 08:12:00,1.5543,1.5543,1.55395,1.55395,39000000.0
2008-12-18 08:13:00,1.5539,1.55405,1.55285,1.553,171600000.0
2008-12-18 08:14:00,1.553,1.55365,1.553,1.55315,97600000.0
2008-12-18 08:15:00,1.55335,1.55345,1.55335,1.55335,34400000.0
2008-12-18 08:16:00,1.55335,1.55345,1.5519,1.5523,122000000.0
2008-12-18 08:17:00,1.5523,1.5523,1.5505,1.5508,191400000.0
2008-12-18 08:18:00,1.5508,1.5511,1.5488,1.5492,423200000.0
2008-12-18 08:19:00,1.5492,1.5498,1.54915,1.54975,74400000.0
2008-12-18 08:20:00,1.5498,1.5522,1.5498,1.55165,93200000.0
2008-12-18 08:21:00,1.55175,1.5535,1.55175,1.5519,159800000.0
2008-12-18 08:22:00,1.5519,1.55225,1.55185,1.552,30200000.0
2008-12-18 08:23:00,1.55205,1.5532,1.55205,1.5528,43400000.0
2008-12-18 08:24:00,1.55275,1.55325,1.55205,1.5528,66600000.0
2008-12-18 08:25:00,1.55295,1.5531,1.55235,1.5526,66800000.0
2008-12-18 08:26:00,1.55285,1.5529,1.55285,1.5529,11000000.0
2008-12-18 08:27:00,1.55325,1.5535,1.55285,1.55285,79000000.0
2008-12-18 08:28:00,1.5529,1.55335,1.5524,1.5525,77800000.0
2008-12-18 08:29:00,1.5525,1.5528,1.5525,1.5525,20200000.0
2008-12-18 08:30:00,1.5525,1.5525,1.5525,1.5525,15400000.0
2008-12-18 08:31:00,1.5525,1.55295,1.5525,1.55295,24400000.0
2008-12-18 08:32:00,1.5531,1.55355,1.55295,1.55295,17200000.0
2008-12-18 08:33:00,1.55325,1.5546,1.55315,1.55395,114800000.0
2008-12-18 08:34:00,1.55395,1.55445,1.55385,1.554,17000000.0
2008-12-18 08:35:00,1.554,1.5541,1.554,1.554,55200000.0
2008-12-18 08:36:00,1.554,1.554,1.55335,1.55355,155400000.0
2008-12-18 08:37:00,1.55355,1.5542,1.55355,1.5542,34600000.0
2008-12-18 08:38:00,1.5542,1.55475,1.5542,1.55475,57000000.0
2008-12-18 08:39:00,1.5553,1.5555,1.555,1.5555,72600000.0
2008-12-18 08:40:00,1.55535,1.5555,1.55495,1.55505,89200000.0
2008-12-18 08:41:00,1.55505,1.55515,1.55435,1.5545,49200000.0
2008-12-18 08:42:00,1.5545,1.5546,1.5539,1.55455,31200000.0
2008-12-18 08:43:00,1.55465,1.55475,1.55305,1.55325,77400000.0
2008-12-18 08:44:00,1.5532,1.5532,1.55245,1.55275,34600000.0
2008-12-18 08:45:00,1.55275,1.55285,1.55235,1.5525,59400000.0
2008-12-18 08:46:00,1.55245,1.55245,1.55055,1.55195,163200000.0
2008-12-18 08:47:00,1.5521,1.5524,1.552,1.5524,20000000.0
2008-12-18 08:48:00,1.55185,1.55295,1.55185,1.55255,141400000.0
2008-12-18 08:49:00,1.55235,1.55295,1.55225,1.5523,27600000.0
2008-12-18 08:50:00,1.5524,1.55245,1.5523,1.55235,15400000.0
2008-12-18 08:51:00,1.55235,1.5524,1.5523,1.5524,13000000.0
2008-12-18 08:52:00,1.5524,1.5524,1.55175,1.5519,142400000.0
2008-12-18 08:53:00,1.5518,1.5518,1.5506,1.55085,75800000.0
2008-12-18 08:54:00,1.55085,1.55105,1.5496,1.55045,133600000.0
2008-12-18 08:55:00,1.55045,1.55085,1.55005,1.5502,140800000.0
2008-12-18 08:56:00,1.5502,1.55035,1.54905,1.5496,90600000.0
2008-12-18 08:57:00,1.5496,1.5498,1.54875,1.54875,84000000.0
2008-12-18 08:58:00,1.54875,1.5494,1.5481,1.5492,187000000.0
2008-12-18 08:59:00,1.5492,1.5494,1.54835,1.54865,193200000.0
2008-12-18 09:00:00,1.54865,1.54965,1.54855,1.54955,80800000.0
2008-12-18 09:01:00,1.54955,1.5497,1.54935,1.5497,49000000.0
2008-12-18 09:02:00,1.54965,1.54965,1.54885,1.5489,32600000.0
2008-12-18 09:03:00,1.5489,1.54905,1.54805,1.5483,51600000.0
2008-12-18 09:04:00,1.5483,1.5483,1.54825,1.5483,7000000.0
2008-12-18 09:05:00,1.5482,1.5482,1.5473,1.5476,80200000.0
2008-12-18 09:06:00,1.5476,1.5483,1.54755,1.5476,64300000.0
2008-12-18 09:07:00,1.54765,1.54765,1.5465,1.5466,45000000.0
2008-12-18 09:08:00,1.54665,1.54675,1.54615,1.5463,42400000.0
2008-12-18 09:09:00,1.5463,1.5463,1.5459,1.54615,31400000.0
2008-12-18 09:10:00,1.54595,1.5463,1.5458,1.54595,40600000.0
2008-12-18 09:11:00,1.54605,1.5463,1.54575,1.546,108200000.0
2008-12-18 09:12:00,1.546,1.5464,1.54595,1.54595,63000000.0
2008-12-18 09:13:00,1.54585,1.5462,1.54585,1.5462,54400000.0
2008-12-18 09:14:00,1.5462,1.5464,1.5462,1.5463,17700000.0
2008-12-18 09:15:00,1.5463,1.5463,1.5439,1.544,92850000.0
2008-12-18 09:16:00,1.544,1.54405,1.54245,1.5426,119000000.0
2008-12-18 09:17:00,1.54285,1.54335,1.5423,1.5423,207350000.0
2008-12-18 09:18:00,1.5423,1.5425,1.5413,1.5425,180750000.0
2008-12-18 09:19:00,1.54245,1.543,1.542,1.543,241320000.0
2008-12-18 09:20:00,1.54305,1.54355,1.54185,1.54265,200400000.0
2008-12-18 09:21:00,1.54265,1.54285,1.5421,1.54235,244000000.0
2008-12-18 09:22:00,1.54235,1.5452,1.54235,1.54475,206800000.0
2008-12-18 09:23:00,1.54485,1.5453,1.54415,1.5447,254600000.0
2008-12-18 09:24:00,1.54465,1.546,1.5446,1.5454,239000000.0
2008-12-18 09:25:00,1.5454,1.54545,1.5441,1.5446,153800000.0
2008-12-18 09:26:00,1.54445,1.54455,1.54415,1.54445,134600000.0
2008-12-18 09:27:00,1.54445,1.54495,1.54435,1.54495,137000000.0
2008-12-18 09:28:00,1.54485,1.5449,1.5441,1.5445,111000000.0
2008-12-18 09:29:00,1.5445,1.54455,1.5437,1.54385,148400000.0
2008-12-18 09:30:00,1.54385,1.5445,1.5437,1.5442,167400000.0
2008-12-18 09:31:00,1.5442,1.54465,1.544,1.5442,166400000.0
2008-12-18 09:32:00,1.54425,1.54425,1.54315,1.5432,170200000.0
2008-12-18 09:33:00,1.5434,1.5434,1.5425,1.54335,331400000.0
2008-12-18 09:34:00,1.5433,1.5436,1.54315,1.54335,179600000.0
2008-12-18 09:35:00,1.54335,1.5449,1.54335,1.5437,217400000.0
2008-12-18 09:36:00,1.54365,1.54385,1.5433,1.54385,167400000.0
2008-12-18 09:37:00,1.544,1.54435,1.5433,1.5437,228000000.0
2008-12-18 09:38:00,1.5437,1.5442,1.54365,1.5442,365000000.0
2008-12-18 09:39:00,1.54415,1.54445,1.5437,1.5437,206200000.0
2008-12-18 09:40:00,1.5437,1.5438,1.5435,1.5435,242800000.0
2008-12-18 09:41:00,1.54305,1.5435,1.5426,1.543,206200000.0
2008-12-18 09:42:00,1.543,1.543,1.5425,1.5425,173400000.0
2008-12-18 09:43:00,1.5425,1.54265,1.542,1.542,235000000.0
2008-12-18 09:44:00,1.542,1.5427,1.542,1.54225,147600000.0
2008-12-18 09:45:00,1.54225,1.54225,1.5416,1.54165,75200000.0
2008-12-18 09:46:00,1.54185,1.5419,1.5393,1.5393,201200000.0
2008-12-18 09:47:00,1.5394,1.53965,1.5371,1.53865,508200000.0
2008-12-18 09:48:00,1.5388,1.53895,1.5384,1.53885,189000000.0
2008-12-18 09:49:00,1.53885,1.53995,1.53885,1.53985,188000000.0
2008-12-18 09:50:00,1.53975,1.54075,1.53975,1.5402,432800000.0
2008-12-18 09:51:00,1.5401,1.5403,1.5399,1.5399,369800000.0
2008-12-18 09:52:00,1.5399,1.54055,1.53985,1.5405,201600000.0
2008-12-18 09:53:00,1.5406,1.54105,1.54045,1.54105,279600000.0
2008-12-18 09:54:00,1.5412,1.5418,1.54055,1.5418,278000000.0
2008-12-18 09:55:00,1.5418,1.54225,1.5414,1.54205,189400000.0
2008-12-18 09:56:00,1.5421,1.54285,1.54165,1.54275,167400000.0
2008-12-18 09:57:00,1.5428,1.544,1.54265,1.54315,394600000.0
2008-12-18 09:58:00,1.5432,1.5439,1.54225,1.54255,305800000.0
2008-12-18 09:59:00,1.54255,1.54255,1.5414,1.54205,231600000.0
2008-12-18 10:00:00,1.54205,1.5424,1.5406,1.54135,337400000.0
2008-12-18 10:01:00,1.5414,1.54255,1.5414,1.54255,325400000.0
2008-12-18 10:02:00,1.54275,1.5436,1.54275,1.5429,243600000.0
2008-12-18 10:03:00,1.543,1.54355,1.54275,1.5435,178100000.0
2008-12-18 10:04:00,1.54345,1.54365,1.54315,1.5435,96400000.0
2008-12-18 10:05:00,1.54345,1.5436,1.54295,1.5436,135600000.0
2008-12-18 10:06:00,1.5436,1.546,1.54355,1.5458,410800000.0
2008-12-18 10:07:00,1.5458,1.5458,1.5441,1.54435,328400000.0
2008-12-18 10:08:00,1.54435,1.54435,1.54285,1.54335,336200000.0
2008-12-18 10:09:00,1.54335,1.54335,1.5422,1.5423,219892000.0
2008-12-18 10:10:00,1.5423,1.54285,1.5421,1.5428,214600000.0
2008-12-18 10:11:00,1.54275,1.54295,1.5413,1.54175,113000000.0
2008-12-18 10:12:00,1.54195,1.5421,1.5411,1.54195,289446000.0
2008-12-18 10:13:00,1.5419,1.5419,1.54085,1.54145,233200000.0
2008-12-18 10:14:00,1.5416,1.5433,1.5416,1.54245,306000000.0
2008-12-18 10:15:00,1.5425,1.5433,1.54245,1.54265,182600000.0
2008-12-18 10:16:00,1.54265,1.54305,1.5422,1.54265,196800000.0
2008-12-18 10:17:00,1.5429,1.54455,1.54275,1.5441,180500000.0
2008-12-18 10:18:00,1.5441,1.54415,1.5436,1.54365,98200000.0
2008-12-18 10:19:00,1.54375,1.54425,1.5435,1.5436,198000000.0
2008-12-18 10:20:00,1.5436,1.54375,1.5429,1.54305,267800000.0
2008-12-18 10:21:00,1.543,1.5431,1.5423,1.5427,149400000.0
2008-12-18 10:22:00,1.5427,1.5429,1.5421,1.5424,201800000.0
2008-12-18 10:23:00,1.54235,1.54325,1.54235,1.5427,149200000.0
2008-12-18 10:24:00,1.5427,1.5433,1.542,1.542,227500000.0
2008-12-18 10:25:00,1.542,1.5422,1.5409,1.54135,419200000.0
2008-12-18 10:26:00,1.54135,1.54135,1.53915,1.5392,469400000.0
2008-12-18 10:27:00,1.53925,1.5395,1.53915,1.5393,272400000.0
2008-12-18 10:28:00,1.5393,1.54005,1.53865,1.53965,313000001.0
2008-12-18 10:29:00,1.53965,1.54025,1.53945,1.5399,221000000.0
2008-12-18 10:30:00,1.5399,1.5402,1.5397,1.53975,193000000.0
2008-12-18 10:31:00,1.5397,1.53975,1.5385,1.5385,154400000.0
2008-12-18 10:32:00,1.5385,1.5398,1.5385,1.53955,200300000.0
2008-12-18 10:33:00,1.5396,1.5396,1.5366,1.5367,236800000.0
2008-12-18 10:34:00,1.5367,1.5379,1.5367,1.5378,187800000.0
2008-12-18 10:35:00,1.5378,1.53855,1.5378,1.53855,138000000.0
2008-12-18 10:36:00,1.5385,1.5385,1.5369,1.5371,205200000.0
2008-12-18 10:37:00,1.53725,1.53875,1.53705,1.53875,198200000.0
2008-12-18 10:38:00,1.5389,1.539,1.53795,1.53855,236600000.0
2008-12-18 10:39:00,1.53855,1.53865,1.5375,1.5378,255600000.0
2008-12-18 10:40:00,1.53795,1.5383,1.5378,1.5382,70400000.0
2008-12-18 10:41:00,1.53815,1.5384,1.5375,1.5378,128000000.0
2008-12-18 10:42:00,1.53785,1.53925,1.53785,1.53875,313400000.0
2008-12-18 10:43:00,1.5388,1.53945,1.53875,1.53885,155400000.0
2008-12-18 10:44:00,1.53885,1.53915,1.5383,1.5383,305200000.0
2008-12-18 10:45:00,1.53845,1.53875,1.53795,1.5381,154400000.0
2008-12-18 10:46:00,1.5382,1.5401,1.5382,1.5401,446800003.0
2008-12-18 10:47:00,1.5401,1.54025,1.53805,1.5395,374000000.0
2008-12-18 10:48:00,1.53965,1.54095,1.53945,1.54045,258200000.0
2008-12-18 10:49:00,1.5405,1.5405,1.53985,1.54,268000000.0
2008-12-18 10:50:00,1.54,1.5405,1.53975,1.54015,174400000.0
2008-12-18 10:51:00,1.54015,1.54135,1.5401,1.54085,356400000.0
2008-12-18 10:52:00,1.54045,1.5414,1.53995,1.54045,383200000.0
2008-12-18 10:53:00,1.5406,1.5422,1.54045,1.5414,414400000.0
2008-12-18 10:54:00,1.5416,1.54215,1.5415,1.542,294800000.0
2008-12-18 10:55:00,1.542,1.54205,1.5404,1.54075,502000000.0
2008-12-18 10:56:00,1.54075,1.5414,1.54075,1.54105,238800000.0
2008-12-18 10:57:00,1.54105,1.5413,1.5407,1.54085,216400000.0
2008-12-18 10:58:00,1.5408,1.54115,1.5405,1.54055,391000000.0
2008-12-18 10:59:00,1.54055,1.54075,1.53895,1.5395,432200000.0
2008-12-18 11:00:00,1.5395,1.53975,1.53845,1.5386,210000000.0
2008-12-18 11:01:00,1.5386,1.53995,1.5384,1.53975,336800000.0
2008-12-18 11:02:00,1.53975,1.541,1.5395,1.5406,257600000.0
2008-12-18 11:03:00,1.5406,1.5406,1.5395,1.54025,204800000.0
2008-12-18 11:04:00,1.54025,1.54115,1.54025,1.5403,229600000.0
2008-12-18 11:05:00,1.5403,1.54035,1.53965,1.53985,475600002.0
2008-12-18 11:06:00,1.5399,1.5401,1.53905,1.5396,244600000.0
2008-12-18 11:07:00,1.5396,1.542,1.5396,1.5416,255000000.0
2008-12-18 11:08:00,1.5416,1.5417,1.5408,1.5408,168800000.0
2008-12-18 11:09:00,1.54075,1.5422,1.54075,1.5415,323400000.0
2008-12-18 11:10:00,1.5415,1.5415,1.54035,1.54045,291800000.0
2008-12-18 11:11:00,1.5405,1.54105,1.5404,1.5408,190000000.0
2008-12-18 11:12:00,1.54065,1.5408,1.53975,1.5401,194800000.0
2008-12-18 11:13:00,1.5401,1.5401,1.53825,1.5395,325600000.0
2008-12-18 11:14:00,1.5395,1.5398,1.53935,1.5394,314200000.0
2008-12-18 11:15:00,1.5394,1.53955,1.5382,1.53825,380300000.0
2008-12-18 11:16:00,1.53825,1.53835,1.5379,1.5383,311000000.0
2008-12-18 11:17:00,1.53835,1.5389,1.53825,1.53865,294800000.0
2008-12-18 11:18:00,1.53865,1.53905,1.5385,1.5387,239800000.0
2008-12-18 11:19:00,1.53865,1.53875,1.53785,1.53785,308000000.0
2008-12-18 11:20:00,1.53785,1.53785,1.5372,1.5375,267400000.0
2008-12-18 11:21:00,1.53755,1.53815,1.5374,1.53745,376399999.0
2008-12-18 11:22:00,1.5375,1.5376,1.5363,1.5363,274200000.0
2008-12-18 11:23:00,1.5363,1.5373,1.5362,1.5371,384800000.0
2008-12-18 11:24:00,1.53715,1.53805,1.53705,1.53765,380000000.0
2008-12-18 11:25:00,1.5375,1.5382,1.53695,1.53755,287600000.0
2008-12-18 11:26:00,1.5377,1.53875,1.5377,1.5386,334400000.0
2008-12-18 11:27:00,1.5386,1.5386,1.5375,1.53765,116600000.0
2008-12-18 11:28:00,1.53765,1.53835,1.53635,1.5365,169200000.0
2008-12-18 11:29:00,1.5365,1.5374,1.5365,1.5367,129800000.0
2008-12-18 11:30:00,1.5379,1.5403,1.53785,1.5396,338200006.0
2008-12-18 11:31:00,1.5396,1.5413,1.5396,1.54125,168800000.0
2008-12-18 11:32:00,1.54135,1.54245,1.5406,1.54245,248000000.0
2008-12-18 11:33:00,1.54235,1.54515,1.54235,1.54505,370600000.0
2008-12-18 11:34:00,1.5452,1.5453,1.5442,1.5453,501600000.0
2008-12-18 11:35:00,1.54535,1.5456,1.5436,1.5437,274400000.0
2008-12-18 11:36:00,1.54385,1.5443,1.5433,1.5435,222800000.0
2008-12-18 11:37:00,1.5435,1.5467,1.5435,1.5467,287200000.0
2008-12-18 11:38:00,1.5467,1.5482,1.5455,1.54565,366600000.0
2008-12-18 11:39:00,1.5457,1.548,1.5454,1.548,382200000.0
2008-12-18 11:40:00,1.54805,1.54805,1.54615,1.54675,243600000.0
2008-12-18 11:41:00,1.5467,1.547,1.5464,1.54665,375800000.0
2008-12-18 11:42:00,1.54665,1.5475,1.5461,1.54695,320000000.0
2008-12-18 11:43:00,1.54695,1.54705,1.54595,1.5463,292600000.0
2008-12-18 11:44:00,1.54635,1.54635,1.5444,1.54505,307200000.0
2008-12-18 11:45:00,1.5451,1.54605,1.5446,1.5456,442000002.0
2008-12-18 11:46:00,1.5458,1.546,1.54355,1.5436,319600000.0
2008-12-18 11:47:00,1.54355,1.5444,1.54325,1.5444,333800000.0
2008-12-18 11:48:00,1.5444,1.54565,1.5443,1.54445,360400000.0
2008-12-18 11:49:00,1.54425,1.54865,1.54395,1.54845,357400000.0
2008-12-18 11:50:00,1.54855,1.5487,1.54275,1.54375,429800000.0
2008-12-18 11:51:00,1.5436,1.54405,1.54245,1.54245,241800000.0
2008-12-18 11:52:00,1.5425,1.5454,1.54245,1.5439,315400000.0
2008-12-18 11:53:00,1.5439,1.54535,1.54355,1.5453,233000000.0
2008-12-18 11:54:00,1.5454,1.5464,1.5451,1.54625,337400000.0
2008-12-18 11:55:00,1.5462,1.54845,1.5462,1.5477,302000000.0
2008-12-18 11:56:00,1.5477,1.5484,1.547,1.54795,250000000.0
2008-12-18 11:57:00,1.54795,1.54855,1.54755,1.5485,245400000.0
2008-12-18 11:58:00,1.5485,1.54865,1.54675,1.54675,248400000.0
2008-12-18 11:59:00,1.5467,1.54685,1.54565,1.5464,406000000.0
2008-12-18 12:00:00,1.5464,1.5486,1.5458,1.5479,321800000.0
2008-12-18 12:01:00,1.5479,1.5488,1.54765,1.54805,265200000.0
2008-12-18 12:02:00,1.5481,1.5481,1.54705,1.54735,150400000.0
2008-12-18 12:03:00,1.54735,1.54885,1.5473,1.5488,155000000.0
2008-12-18 12:04:00,1.54875,1.5519,1.5487,1.55165,173800000.0
2008-12-18 12:05:00,1.551,1.55145,1.5496,1.5496,536800000.0
2008-12-18 12:06:00,1.5496,1.55125,1.54925,1.5511,310000000.0
2008-12-18 12:07:00,1.55105,1.5517,1.55095,1.55105,183000000.0
2008-12-18 12:08:00,1.55105,1.55335,1.55035,1.5533,245400000.0
2008-12-18 12:09:00,1.55335,1.55375,1.55245,1.55285,289600000.0
2008-12-18 12:10:00,1.55295,1.55295,1.55095,1.5512,323000000.0
2008-12-18 12:11:00,1.55125,1.55215,1.54985,1.5502,357800000.0
2008-12-18 12:12:00,1.5502,1.55095,1.5495,1.5496,299200000.0
2008-12-18 12:13:00,1.54955,1.5499,1.5488,1.54895,321000001.0
2008-12-18 12:14:00,1.5489,1.54915,1.547,1.5478,307600000.0
2008-12-18 12:15:00,1.54805,1.54815,1.54635,1.5471,240500000.0
2008-12-18 12:16:00,1.54715,1.5472,1.54655,1.54665,151800000.0
2008-12-18 12:17:00,1.5465,1.54715,1.54645,1.5471,153300000.0
2008-12-18 12:18:00,1.5471,1.54725,1.5461,1.5466,338000000.0
2008-12-18 12:19:00,1.54665,1.54665,1.54485,1.545,335600000.0
2008-12-18 12:20:00,1.545,1.5461,1.54465,1.5453,443000000.0
2008-12-18 12:21:00,1.5453,1.5456,1.54465,1.54495,285800000.0
2008-12-18 12:22:00,1.54505,1.54535,1.54475,1.54535,198800000.0
2008-12-18 12:23:00,1.54545,1.546,1.5448,1.54595,139200000.0
2008-12-18 12:24:00,1.54595,1.5467,1.5459,1.5466,218000000.0
2008-12-18 12:25:00,1.54655,1.54655,1.5461,1.5464,184000000.0
2008-12-18 12:26:00,1.5464,1.5464,1.54495,1.5454,179000000.0
2008-12-18 12:27:00,1.5455,1.54565,1.5446,1.5452,212600000.0
2008-12-18 12:28:00,1.5452,1.54545,1.54495,1.5453,214600000.0
2008-12-18 12:29:00,1.5453,1.54585,1.54465,1.5449,181200000.0
2008-12-18 12:30:00,1.545,1.54575,1.54485,1.54575,230800000.0
2008-12-18 12:31:00,1.5457,1.5457,1.54475,1.54475,244800000.0
2008-12-18 12:32:00,1.54485,1.54515,1.5435,1.54375,251600000.0
2008-12-18 12:33:00,1.5437,1.5437,1.54005,1.54095,352400000.0
2008-12-18 12:34:00,1.54045,1.5406,1.5399,1.54055,299600000.0
2008-12-18 12:35:00,1.54065,1.5416,1.5402,1.5414,307200000.0
2008-12-18 12:36:00,1.5414,1.5421,1.5414,1.5421,138800000.0
2008-12-18 12:37:00,1.54205,1.543,1.5411,1.54135,283200000.0
2008-12-18 12:38:00,1.54155,1.5421,1.54105,1.5421,370599996.0
2008-12-18 12:39:00,1.54215,1.54255,1.5415,1.54245,335400000.0
2008-12-18 12:40:00,1.54265,1.54405,1.54115,1.54295,451200000.0
2008-12-18 12:41:00,1.54295,1.5442,1.54295,1.5439,344000000.0
2008-12-18 12:42:00,1.54385,1.5446,1.54375,1.5446,344200000.0
2008-12-18 12:43:00,1.54415,1.54455,1.5419,1.54325,415200000.0
2008-12-18 12:44:00,1.54325,1.54345,1.542,1.54275,306400000.0
2008-12-18 12:45:00,1.5423,1.5424,1.54175,1.5418,139600000.0
2008-12-18 12:46:00,1.5418,1.54215,1.5415,1.54155,151200000.0
2008-12-18 12:47:00,1.54155,1.5422,1.54115,1.5419,239600000.0
2008-12-18 12:48:00,1.5418,1.54275,1.54175,1.54225,202000000.0
2008-12-18 12:49:00,1.54225,1.54255,1.54175,1.54255,256000000.0
2008-12-18 12:50:00,1.54255,1.5437,1.54255,1.5437,93800000.0
2008-12-18 12:51:00,1.5437,1.5437,1.54335,1.54335,79000000.0
2008-12-18 12:52:00,1.5434,1.54385,1.5433,1.54365,82000000.0
2008-12-18 12:53:00,1.54365,1.54395,1.54365,1.5438,81000000.0
2008-12-18 12:54:00,1.5438,1.5438,1.54345,1.5437,93400000.0
2008-12-18 12:55:00,1.54355,1.5439,1.54355,1.5439,100000000.0
2008-12-18 12:56:00,1.54385,1.5463,1.54375,1.5463,174400000.0
2008-12-18 12:57:00,1.5463,1.54665,1.54485,1.54535,332000000.0
2008-12-18 12:58:00,1.54535,1.54615,1.54525,1.5459,208800000.0
2008-12-18 12:59:00,1.5458,1.5477,1.5448,1.5477,187200000.0
2008-12-18 13:00:00,1.54775,1.55015,1.5474,1.54955,428800000.0
2008-12-18 13:01:00,1.5495,1.5495,1.5471,1.548,428400000.0
2008-12-18 13:02:00,1.548,1.5499,1.548,1.5491,310400000.0
2008-12-18 13:03:00,1.54915,1.54985,1.54875,1.54935,206200000.0
2008-12-18 13:04:00,1.54925,1.54935,1.5481,1.54895,203600000.0
2008-12-18 13:05:00,1.54895,1.54905,1.54765,1.54825,260200000.0
2008-12-18 13:06:00,1.54815,1.54905,1.5478,1.54895,218000000.0
2008-12-18 13:07:00,1.5491,1.55205,1.54895,1.55205,170600000.0
2008-12-18 13:08:00,1.55205,1.5529,1.549,1.5511,297200003.0
2008-12-18 13:09:00,1.5511,1.55165,1.5486,1.5502,159400000.0
2008-12-18 13:10:00,1.55005,1.55005,1.549,1.5494,409200000.0
2008-12-18 13:11:00,1.5494,1.54965,1.54905,1.5496,141600000.0
2008-12-18 13:12:00,1.54965,1.55075,1.54905,1.5501,184000000.0
2008-12-18 13:13:00,1.5499,1.5499,1.54885,1.5489,112400000.0
2008-12-18 13:14:00,1.5489,1.54905,1.548,1.549,154000000.0
2008-12-18 13:15:00,1.54895,1.54895,1.54795,1.5481,255600000.0
2008-12-18 13:16:00,1.5481,1.5497,1.5481,1.5497,274400000.0
2008-12-18 13:17:00,1.5497,1.55215,1.5497,1.55075,231200000.0
2008-12-18 13:18:00,1.5508,1.55115,1.55065,1.55095,147200000.0
2008-12-18 13:19:00,1.5508,1.55105,1.5495,1.5505,246700000.0
2008-12-18 13:20:00,1.55055,1.55125,1.55025,1.551,255200000.0
2008-12-18 13:21:00,1.55115,1.55115,1.54975,1.55045,203200000.0
2008-12-18 13:22:00,1.5505,1.5509,1.55035,1.55035,147600000.0
2008-12-18 13:23:00,1.5504,1.5504,1.54915,1.5497,86200000.0
2008-12-18 13:24:00,1.5492,1.55085,1.5492,1.54995,203200000.0
2008-12-18 13:25:00,1.55005,1.55025,1.5489,1.5494,342000000.0
2008-12-18 13:26:00,1.54945,1.5503,1.54865,1.5487,185800000.0
2008-12-18 13:27:00,1.5487,1.5497,1.54855,1.54855,260600000.0
2008-12-18 13:28:00,1.5482,1.54895,1.54745,1.5484,272600000.0
2008-12-18 13:29:00,1.5484,1.5493,1.5484,1.5488,287600000.0
2008-12-18 13:30:00,1.5491,1.5492,1.54795,1.548,333400000.0
2008-12-18 13:31:00,1.548,1.54875,1.5479,1.5487,307600000.0
2008-12-18 13:32:00,1.54875,1.5488,1.548,1.548,168000000.0
2008-12-18 13:33:00,1.548,1.54815,1.54755,1.5477,219200000.0
2008-12-18 13:34:00,1.5477,1.5489,1.5477,1.5489,257800000.0
2008-12-18 13:35:00,1.5489,1.5491,1.54845,1.549,200000000.0
2008-12-18 13:36:00,1.549,1.5492,1.54825,1.5492,105600000.0
2008-12-18 13:37:00,1.54905,1.54905,1.548,1.5481,223000000.0
2008-12-18 13:38:00,1.54805,1.5485,1.54725,1.5476,198800000.0
2008-12-18 13:39:00,1.54755,1.54755,1.54665,1.547,143800000.0
2008-12-18 13:40:00,1.54695,1.54715,1.5456,1.54585,260800000.0
2008-12-18 13:41:00,1.5459,1.54755,1.5459,1.5475,240600000.0
2008-12-18 13:42:00,1.5475,1.5477,1.54425,1.546,262800000.0
2008-12-18 13:43:00,1.54595,1.5461,1.5452,1.5459,182600000.0
2008-12-18 13:44:00,1.54595,1.54735,1.54575,1.5463,211000000.0
2008-12-18 13:45:00,1.54635,1.54795,1.54635,1.5478,424199998.0
2008-12-18 13:46:00,1.5478,1.54805,1.54705,1.54785,203400000.0
2008-12-18 13:47:00,1.5478,1.54795,1.5471,1.5479,164000000.0
2008-12-18 13:48:00,1.5479,1.549,1.5477,1.54895,222600000.0
2008-12-18 13:49:00,1.54915,1.5504,1.54905,1.5499,221800000.0
2008-12-18 13:50:00,1.55005,1.55015,1.5477,1.5478,239000000.0
2008-12-18 13:51:00,1.54775,1.5478,1.54715,1.54755,107400000.0
2008-12-18 13:52:00,1.54755,1.54785,1.54745,1.54745,111200000.0
2008-12-18 13:53:00,1.54745,1.5478,1.54685,1.5477,186600000.0
2008-12-18 13:54:00,1.5479,1.5488,1.54725,1.5481,175400000.0
2008-12-18 13:55:00,1.54815,1.54825,1.5466,1.5468,86200000.0
2008-12-18 13:56:00,1.54675,1.5478,1.5459,1.5476,233200000.0
2008-12-18 13:57:00,1.5476,1.5495,1.5472,1.54885,246000000.0
2008-12-18 13:58:00,1.54895,1.5501,1.5489,1.54995,153200000.0
2008-12-18 13:59:00,1.55005,1.5507,1.54975,1.55005,181800000.0
2008-12-18 14:00:00,1.55,1.55075,1.5498,1.5501,150400000.0
2008-12-18 14:01:00,1.5502,1.551,1.54975,1.55,187800000.0
2008-12-18 14:02:00,1.55005,1.5511,1.55005,1.5507,165600000.0
2008-12-18 14:03:00,1.5507,1.55085,1.55015,1.5507,451400000.0
2008-12-18 14:04:00,1.5507,1.5507,1.5493,1.5497,191400000.0
2008-12-18 14:05:00,1.5497,1.55055,1.548,1.54905,245200000.0
2008-12-18 14:06:00,1.54895,1.54895,1.54825,1.54845,150000000.0
2008-12-18 14:07:00,1.54835,1.54955,1.54825,1.54895,362800000.0
2008-12-18 14:08:00,1.54895,1.5491,1.5487,1.54875,101200000.0
2008-12-18 14:09:00,1.54885,1.54885,1.548,1.54805,187600000.0
2008-12-18 14:10:00,1.54805,1.5483,1.5471,1.5471,187800000.0
2008-12-18 14:11:00,1.547,1.547,1.5458,1.5461,128400000.0
2008-12-18 14:12:00,1.5461,1.5467,1.5452,1.5456,233000000.0
2008-12-18 14:13:00,1.5456,1.54585,1.54535,1.54535,232400000.0
2008-12-18 14:14:00,1.54535,1.5471,1.54535,1.547,142800000.0
2008-12-18 14:15:00,1.547,1.547,1.54665,1.5469,76800000.0
2008-12-18 14:16:00,1.54695,1.54805,1.54685,1.54805,82800000.0
2008-12-18 14:17:00,1.54805,1.54855,1.54765,1.54855,131200000.0
2008-12-18 14:18:00,1.54855,1.55005,1.54835,1.54985,137200000.0
2008-12-18 14:19:00,1.54995,1.55015,1.5478,1.54865,167400000.0
2008-12-18 14:20:00,1.54865,1.54865,1.54765,1.5482,145400000.0
2008-12-18 14:21:00,1.5482,1.5496,1.548,1.54955,312000000.0
2008-12-18 14:22:00,1.5495,1.5501,1.5488,1.54955,178000000.0
2008-12-18 14:23:00,1.54975,1.55045,1.5481,1.5481,145000000.0
2008-12-18 14:24:00,1.54795,1.54935,1.54745,1.54915,165400000.0
2008-12-18 14:25:00,1.5491,1.5494,1.5488,1.54895,114400000.0
2008-12-18 14:26:00,1.5489,1.549,1.5482,1.5488,101000000.0
2008-12-18 14:27:00,1.54895,1.549,1.5462,1.54865,170400000.0
2008-12-18 14:28:00,1.54875,1.54915,1.54725,1.5478,169800000.0
2008-12-18 14:29:00,1.5478,1.5482,1.5473,1.54785,129200000.0
2008-12-18 14:30:00,1.54795,1.548,1.5476,1.548,72800000.0
2008-12-18 14:31:00,1.54805,1.54805,1.5462,1.54625,127200000.0
2008-12-18 14:32:00,1.54625,1.5466,1.54605,1.5466,174600000.0
2008-12-18 14:33:00,1.5464,1.5464,1.54335,1.54375,239600000.0
2008-12-18 14:34:00,1.5438,1.5446,1.54305,1.54425,185800000.0
2008-12-18 14:35:00,1.5442,1.54445,1.5438,1.54405,204200000.0
2008-12-18 14:36:00,1.5441,1.5441,1.5429,1.54305,219000000.0
2008-12-18 14:37:00,1.54305,1.5434,1.5413,1.5418,289600000.0
2008-12-18 14:38:00,1.5417,1.54215,1.5416,1.5417,147400000.0
2008-12-18 14:39:00,1.54185,1.5421,1.5402,1.5403,213800000.0
2008-12-18 14:40:00,1.5403,1.54045,1.53815,1.53945,208400000.0
2008-12-18 14:41:00,1.5395,1.53965,1.5391,1.5391,186200000.0
2008-12-18 14:42:00,1.5391,1.5392,1.5355,1.5366,315200000.0
2008-12-18 14:43:00,1.5367,1.53865,1.5367,1.5384,233200000.0
2008-12-18 14:44:00,1.53855,1.53855,1.53785,1.53785,179000000.0
2008-12-18 14:45:00,1.5379,1.53835,1.53695,1.53715,260400000.0
2008-12-18 14:46:00,1.5372,1.538,1.536,1.5365,251400000.0
2008-12-18 14:47:00,1.5365,1.53745,1.53625,1.5366,249800000.0
2008-12-18 14:48:00,1.5368,1.53715,1.53635,1.53645,155000000.0
2008-12-18 14:49:00,1.53635,1.5371,1.53625,1.5367,160600000.0
2008-12-18 14:50:00,1.5367,1.53715,1.53665,1.53715,108800000.0
2008-12-18 14:51:00,1.5373,1.53775,1.5373,1.53775,153200000.0
2008-12-18 14:52:00,1.53775,1.53815,1.5376,1.538,195800000.0
2008-12-18 14:53:00,1.53795,1.5384,1.5376,1.53815,80400000.0
2008-12-18 14:54:00,1.53835,1.53885,1.538,1.53805,110200000.0
2008-12-18 14:55:00,1.5382,1.53865,1.53805,1.53805,174200000.0
2008-12-18 14:56:00,1.53805,1.53865,1.53775,1.53805,175200000.0
2008-12-18 14:57:00,1.53815,1.5386,1.53805,1.5386,112400000.0
2008-12-18 14:58:00,1.53825,1.53845,1.538,1.53815,127800000.0
2008-12-18 14:59:00,1.53825,1.53825,1.53695,1.5371,245600001.0
2008-12-18 15:00:00,1.5371,1.538,1.5371,1.53785,162400000.0
2008-12-18 15:01:00,1.53785,1.53845,1.5361,1.53635,225600000.0
2008-12-18 15:02:00,1.5362,1.53765,1.5356,1.53755,169000000.0
2008-12-18 15:03:00,1.5377,1.53785,1.5371,1.53775,239000000.0
2008-12-18 15:04:00,1.53775,1.5381,1.5374,1.53795,162000000.0
2008-12-18 15:05:00,1.5376,1.53855,1.53725,1.53855,178800000.0
2008-12-18 15:06:00,1.5385,1.5386,1.5375,1.53825,234400000.0
2008-12-18 15:07:00,1.5383,1.5387,1.5377,1.53805,304400000.0
2008-12-18 15:08:00,1.53805,1.53805,1.53335,1.53435,341800001.0
2008-12-18 15:09:00,1.53435,1.5364,1.53435,1.5361,175600000.0
2008-12-18 15:10:00,1.53625,1.5365,1.53495,1.53635,200200000.0
2008-12-18 15:11:00,1.5366,1.5366,1.53555,1.5359,204200000.0
2008-12-18 15:12:00,1.5359,1.53745,1.5357,1.53735,151600000.0
2008-12-18 15:13:00,1.53735,1.53745,1.5366,1.5369,125200000.0
2008-12-18 15:14:00,1.5369,1.53775,1.53685,1.5375,151000000.0
2008-12-18 15:15:00,1.5376,1.53855,1.5371,1.5383,242800000.0
2008-12-18 15:16:00,1.5383,1.5397,1.5382,1.53875,186400000.0
2008-12-18 15:17:00,1.53865,1.53975,1.5381,1.53935,224600001.0
2008-12-18 15:18:00,1.5392,1.5392,1.53785,1.53885,216800000.0
2008-12-18 15:19:00,1.53885,1.54025,1.53885,1.54025,153600000.0
2008-12-18 15:20:00,1.54025,1.5404,1.5395,1.5402,254000000.0
2008-12-18 15:21:00,1.5401,1.54055,1.53995,1.5401,160400000.0
2008-12-18 15:22:00,1.5401,1.54015,1.53955,1.53955,201000000.0
2008-12-18 15:23:00,1.53955,1.5405,1.5394,1.5405,135000000.0
2008-12-18 15:24:00,1.54045,1.5407,1.5402,1.54065,91600000.0
2008-12-18 15:25:00,1.5406,1.5415,1.54035,1.5411,135400000.0
2008-12-18 15:26:00,1.54075,1.54095,1.5406,1.54065,141400000.0
2008-12-18 15:27:00,1.54065,1.5409,1.5403,1.5406,533599995.0
2008-12-18 15:28:00,1.5406,1.5407,1.53975,1.53985,187800001.0
2008-12-18 15:29:00,1.5399,1.54035,1.5397,1.5401,421400005.0
2008-12-18 15:30:00,1.5401,1.54045,1.53955,1.5398,143600000.0
2008-12-18 15:31:00,1.5398,1.5398,1.5386,1.539,290000000.0
2008-12-18 15:32:00,1.539,1.53925,1.53835,1.539,160400000.0
2008-12-18 15:33:00,1.5391,1.5393,1.539,1.5392,94200000.0
2008-12-18 15:34:00,1.5392,1.53965,1.539,1.53965,189800000.0
2008-12-18 15:35:00,1.53955,1.53985,1.53945,1.53945,246800000.0
2008-12-18 15:36:00,1.53925,1.53965,1.53925,1.5394,176000000.0
2008-12-18 15:37:00,1.5395,1.5395,1.5389,1.5389,144400000.0
2008-12-18 15:38:00,1.5389,1.5398,1.5389,1.5398,103200000.0
2008-12-18 15:39:00,1.5398,1.54015,1.5397,1.5397,279800000.0
2008-12-18 15:40:00,1.5397,1.5402,1.53955,1.53995,167200000.0
2008-12-18 15:41:00,1.54,1.54,1.5395,1.5395,168000000.0
2008-12-18 15:42:00,1.5395,1.53955,1.5379,1.539,274000000.0
2008-12-18 15:43:00,1.5393,1.5401,1.5391,1.53955,254600000.0
2008-12-18 15:44:00,1.5396,1.54015,1.53885,1.5391,230800000.0
2008-12-18 15:45:00,1.5392,1.54005,1.5391,1.53975,222800000.0
2008-12-18 15:46:00,1.5397,1.5398,1.5388,1.539,303200000.0
2008-12-18 15:47:00,1.53895,1.53905,1.53845,1.53865,258800000.0
2008-12-18 15:48:00,1.5387,1.53895,1.53845,1.53845,263600000.0
2008-12-18 15:49:00,1.53845,1.5387,1.5375,1.5375,262400000.0
2008-12-18 15:50:00,1.5377,1.5377,1.53545,1.5358,277400000.0
2008-12-18 15:51:00,1.53585,1.53625,1.53575,1.53615,166600000.0
2008-12-18 15:52:00,1.5362,1.5362,1.53485,1.5357,286800000.0
2008-12-18 15:53:00,1.5357,1.5359,1.53505,1.53565,293600000.0
2008-12-18 15:54:00,1.5357,1.5364,1.53555,1.53615,277400000.0
2008-12-18 15:55:00,1.5361,1.5375,1.53485,1.5349,311200000.0
2008-12-18 15:56:00,1.53495,1.5362,1.5348,1.5354,249400000.0
2008-12-18 15:57:00,1.53545,1.5359,1.53485,1.5355,224400000.0
2008-12-18 15:58:00,1.5355,1.5359,1.535,1.5359,249400000.0
2008-12-18 15:59:00,1.53585,1.5376,1.53585,1.5365,274800000.0
2008-12-18 16:00:00,1.5365,1.5365,1.53545,1.53555,176200000.0
2008-12-18 16:01:00,1.5355,1.5355,1.53435,1.53475,306200000.0
2008-12-18 16:02:00,1.5348,1.53515,1.53385,1.534,263000000.0
2008-12-18 16:03:00,1.534,1.5342,1.52845,1.52845,288600000.0
2008-12-18 16:04:00,1.5286,1.52965,1.5272,1.52965,266400000.0
2008-12-18 16:05:00,1.52985,1.53,1.52775,1.5279,319400000.0
2008-12-18 16:06:00,1.5279,1.52805,1.5266,1.5279,280800000.0
2008-12-18 16:07:00,1.52795,1.5296,1.52795,1.52855,250200000.0
2008-12-18 16:08:00,1.52865,1.53025,1.52865,1.5302,296000000.0
2008-12-18 16:09:00,1.53025,1.5309,1.5291,1.52915,224200000.0
2008-12-18 16:10:00,1.52905,1.52915,1.5282,1.5291,261000000.0
2008-12-18 16:11:00,1.5291,1.5295,1.52805,1.52895,237400000.0
2008-12-18 16:12:00,1.529,1.53065,1.5289,1.53,272200000.0
2008-12-18 16:13:00,1.52985,1.53025,1.5295,1.5295,221600000.0
2008-12-18 16:14:00,1.5296,1.53025,1.52945,1.5299,224000000.0
2008-12-18 16:15:00,1.5299,1.5311,1.5299,1.53105,204400000.0
2008-12-18 16:16:00,1.53115,1.5314,1.53025,1.53045,220400000.0
2008-12-18 16:17:00,1.5304,1.53115,1.53015,1.53075,162000000.0
2008-12-18 16:18:00,1.5308,1.53185,1.5307,1.5316,267600000.0
2008-12-18 16:19:00,1.5316,1.5318,1.53115,1.5318,310000000.0
2008-12-18 16:20:00,1.5319,1.5328,1.5316,1.5328,284800000.0
2008-12-18 16:21:00,1.5328,1.5329,1.53095,1.53095,485599999.0
2008-12-18 16:22:00,1.531,1.53115,1.52835,1.52915,388000001.0
2008-12-18 16:23:00,1.52915,1.5294,1.5265,1.5265,408000000.0
2008-12-18 16:24:00,1.52655,1.52725,1.5263,1.5268,512900000.0
2008-12-18 16:25:00,1.5268,1.5277,1.5258,1.52655,332000000.0
2008-12-18 16:26:00,1.52665,1.528,1.5263,1.5277,308000000.0
2008-12-18 16:27:00,1.5277,1.52875,1.5275,1.5276,328000000.0
2008-12-18 16:28:00,1.5276,1.52895,1.5276,1.52895,335800000.0
2008-12-18 16:29:00,1.52895,1.5294,1.5282,1.529,459800000.0
2008-12-18 16:30:00,1.52895,1.52905,1.5271,1.52715,397400000.0
2008-12-18 16:31:00,1.5271,1.52795,1.52695,1.52795,331800000.0
2008-12-18 16:32:00,1.5279,1.52855,1.5273,1.52855,235600000.0
2008-12-18 16:33:00,1.52855,1.52865,1.5278,1.52855,329200000.0
2008-12-18 16:34:00,1.5286,1.5291,1.52635,1.52635,358000000.0
2008-12-18 16:35:00,1.52635,1.5281,1.52635,1.5281,385600000.0
2008-12-18 16:36:00,1.5281,1.52895,1.5279,1.52835,415400000.0
2008-12-18 16:37:00,1.52845,1.5287,1.52815,1.5287,284600000.0
2008-12-18 16:38:00,1.5289,1.5321,1.52845,1.53125,370800000.0
2008-12-18 16:39:00,1.53125,1.53305,1.53125,1.53295,343200000.0
2008-12-18 16:40:00,1.5329,1.5331,1.53175,1.53185,359400000.0
2008-12-18 16:41:00,1.53225,1.53345,1.53225,1.53335,235600000.0
2008-12-18 16:42:00,1.53335,1.53385,1.5329,1.5331,363800000.0
2008-12-18 16:43:00,1.5331,1.5331,1.5316,1.5316,454800000.0
2008-12-18 16:44:00,1.53155,1.53235,1.5314,1.532,370000000.0
2008-12-18 16:45:00,1.53195,1.53235,1.53055,1.53135,359600000.0
2008-12-18 16:46:00,1.5314,1.53245,1.5304,1.53045,381600000.0
2008-12-18 16:47:00,1.53045,1.53155,1.5282,1.53145,493800000.0
2008-12-18 16:48:00,1.5315,1.53295,1.5314,1.5321,481000000.0
2008-12-18 16:49:00,1.5322,1.5339,1.5318,1.5318,424000000.0
2008-12-18 16:50:00,1.53175,1.53175,1.53025,1.5309,359800000.0
2008-12-18 16:51:00,1.5309,1.53115,1.5286,1.52875,293600000.0
2008-12-18 16:52:00,1.52875,1.52875,1.527,1.5276,554199996.0
2008-12-18 16:53:00,1.5276,1.52855,1.5256,1.526,528799999.0
2008-12-18 16:54:00,1.5261,1.5263,1.5238,1.52455,428900000.0
2008-12-18 16:55:00,1.5245,1.5246,1.5238,1.52395,315400000.0
2008-12-18 16:56:00,1.5239,1.5248,1.5239,1.52425,230800000.0
2008-12-18 16:57:00,1.52425,1.5249,1.52395,1.52465,235400000.0
2008-12-18 16:58:00,1.52465,1.526,1.52465,1.526,243800000.0
2008-12-18 16:59:00,1.526,1.5262,1.52505,1.5255,278800000.0
2008-12-18 17:00:00,1.5255,1.52835,1.5255,1.52825,333200000.0
2008-12-18 17:01:00,1.5284,1.53,1.528,1.5296,338400000.0
2008-12-18 17:02:00,1.5296,1.5296,1.5277,1.5281,309000000.0
2008-12-18 17:03:00,1.52815,1.5287,1.52785,1.5284,225000000.0
2008-12-18 17:04:00,1.52845,1.52845,1.527,1.52735,238600000.0
2008-12-18 17:05:00,1.5273,1.5279,1.52695,1.52765,222600000.0
2008-12-18 17:06:00,1.52765,1.52805,1.5276,1.5278,122600000.0
2008-12-18 17:07:00,1.5279,1.52865,1.5279,1.5285,141200000.0
2008-12-18 17:08:00,1.5286,1.52875,1.52855,1.5287,145200000.0
2008-12-18 17:09:00,1.5287,1.53055,1.5287,1.5305,282400000.0
2008-12-18 17:10:00,1.53055,1.5311,1.53045,1.53075,429600000.0
2008-12-18 17:11:00,1.53075,1.53275,1.53075,1.5327,262800000.0
2008-12-18 17:12:00,1.5326,1.53275,1.53145,1.53165,387000000.0
2008-12-18 17:13:00,1.5317,1.53205,1.53155,1.53165,304000000.0
2008-12-18 17:14:00,1.53165,1.53165,1.5311,1.53135,254000000.0
2008-12-18 17:15:00,1.53125,1.5316,1.53075,1.5315,304600000.0
2008-12-18 17:16:00,1.5315,1.5322,1.5311,1.53115,195600000.0
2008-12-18 17:17:00,1.5313,1.5322,1.5312,1.53195,169600000.0
2008-12-18 17:18:00,1.532,1.5321,1.53195,1.5321,39600000.0
2008-12-18 17:19:00,1.5321,1.5322,1.53065,1.53065,225800000.0
2008-12-18 17:20:00,1.53065,1.53175,1.53055,1.5313,477200000.0
2008-12-18 17:21:00,1.53125,1.5318,1.531,1.53105,258400000.0
2008-12-18 17:22:00,1.53105,1.53215,1.53085,1.53175,289400000.0
2008-12-18 17:23:00,1.5317,1.53175,1.53115,1.53115,139200000.0
2008-12-18 17:24:00,1.53115,1.532,1.53085,1.53105,280400000.0
2008-12-18 17:25:00,1.53105,1.53175,1.531,1.5315,310400000.0
2008-12-18 17:26:00,1.53155,1.53195,1.5314,1.53195,363600000.0
2008-12-18 17:27:00,1.53185,1.532,1.5314,1.5319,333600001.0
2008-12-18 17:28:00,1.532,1.5322,1.5316,1.532,294000000.0
2008-12-18 17:29:00,1.532,1.53205,1.5302,1.5302,414400000.0
2008-12-18 17:30:00,1.53025,1.53065,1.52975,1.5298,303200000.0
2008-12-18 17:31:00,1.5297,1.53095,1.5297,1.53025,327000000.0
2008-12-18 17:32:00,1.53025,1.5314,1.53025,1.5314,450400000.0
2008-12-18 17:33:00,1.5314,1.5314,1.5311,1.53115,164200000.0
2008-12-18 17:34:00,1.5309,1.5309,1.52975,1.5299,239800000.0
2008-12-18 17:35:00,1.5299,1.5301,1.5298,1.53005,264000000.0
2008-12-18 17:36:00,1.53005,1.5302,1.5299,1.53,172000000.0
2008-12-18 17:37:00,1.53,1.53075,1.53,1.53055,341200000.0
2008-12-18 17:38:00,1.53055,1.5316,1.5304,1.5316,296800000.0
2008-12-18 17:39:00,1.5316,1.53175,1.53145,1.5315,204400000.0
2008-12-18 17:40:00,1.5315,1.5316,1.5314,1.53145,175200000.0
2008-12-18 17:41:00,1.53145,1.5324,1.53145,1.5324,273200000.0
2008-12-18 17:42:00,1.53245,1.5331,1.53205,1.53205,391200000.0
2008-12-18 17:43:00,1.532,1.533,1.532,1.533,312600000.0
2008-12-18 17:44:00,1.533,1.5331,1.5324,1.5324,297800000.0
2008-12-18 17:45:00,1.5324,1.5334,1.53225,1.5333,372600000.0
2008-12-18 17:46:00,1.5334,1.53385,1.53235,1.53365,254800000.0
2008-12-18 17:47:00,1.53365,1.53435,1.53305,1.53435,271600000.0
2008-12-18 17:48:00,1.53435,1.53585,1.53415,1.53415,348000000.0
2008-12-18 17:49:00,1.5342,1.53495,1.534,1.53465,198200000.0
2008-12-18 17:50:00,1.5347,1.5349,1.53365,1.5343,253700000.0
2008-12-18 17:51:00,1.534,1.53525,1.53365,1.53505,291200000.0
2008-12-18 17:52:00,1.53465,1.5351,1.5345,1.53475,192800000.0
2008-12-18 17:53:00,1.53475,1.53475,1.5337,1.53385,179200000.0
2008-12-18 17:54:00,1.53385,1.53475,1.53385,1.53475,239000000.0
2008-12-18 17:55:00,1.53475,1.5351,1.53445,1.5347,252400000.0
2008-12-18 17:56:00,1.5347,1.53485,1.5343,1.53455,332000000.0
2008-12-18 17:57:00,1.5347,1.53615,1.53455,1.5358,272200000.0
2008-12-18 17:58:00,1.5359,1.5365,1.5357,1.53575,199000000.0
2008-12-18 17:59:00,1.53585,1.5363,1.5332,1.5336,226000000.0
2008-12-18 18:00:00,1.53365,1.534,1.53275,1.53275,277800000.0
2008-12-18 18:01:00,1.53265,1.5328,1.5301,1.53035,372800000.0
2008-12-18 18:02:00,1.5303,1.5304,1.5295,1.53035,420600000.0
2008-12-18 18:03:00,1.53035,1.5308,1.5298,1.5301,314000000.0
2008-12-18 18:04:00,1.5301,1.5303,1.52905,1.5301,450300000.0
2008-12-18 18:05:00,1.5301,1.53035,1.524,1.52415,410400000.0
2008-12-18 18:06:00,1.5243,1.52555,1.5232,1.52555,462400000.0
2008-12-18 18:07:00,1.52565,1.52975,1.52565,1.5283,268400000.0
2008-12-18 18:08:00,1.52825,1.52895,1.5279,1.52845,542800000.0
2008-12-18 18:09:00,1.52845,1.52985,1.52845,1.52865,451800000.0
2008-12-18 18:10:00,1.52865,1.52905,1.52795,1.52805,403000000.0
2008-12-18 18:11:00,1.5281,1.52835,1.52665,1.5269,504200000.0
2008-12-18 18:12:00,1.52675,1.527,1.52235,1.5225,449199998.0
2008-12-18 18:13:00,1.5223,1.52285,1.51595,1.5171,443600000.0
2008-12-18 18:14:00,1.5171,1.5194,1.5166,1.5193,310700000.0
2008-12-18 18:15:00,1.5194,1.51975,1.5171,1.51715,459199998.0
2008-12-18 18:16:00,1.51745,1.5187,1.51645,1.51855,389600000.0
2008-12-18 18:17:00,1.51855,1.5201,1.51855,1.5189,315400000.0
2008-12-18 18:18:00,1.51905,1.5196,1.5185,1.51895,375200000.0
2008-12-18 18:19:00,1.5188,1.51915,1.5173,1.5177,430400000.0
2008-12-18 18:20:00,1.5176,1.5176,1.51605,1.5161,391600000.0
2008-12-18 18:21:00,1.5161,1.5162,1.5144,1.5148,272200000.0
2008-12-18 18:22:00,1.51485,1.51575,1.51415,1.51555,353000000.0
2008-12-18 18:23:00,1.5156,1.5167,1.5146,1.516,304100000.0
2008-12-18 18:24:00,1.51595,1.51595,1.51395,1.51525,340800000.0
2008-12-18 18:25:00,1.5152,1.51625,1.5145,1.51625,321200000.0
2008-12-18 18:26:00,1.51625,1.5164,1.51505,1.5159,346400000.0
2008-12-18 18:27:00,1.5159,1.51605,1.51435,1.51475,439800001.0
2008-12-18 18:28:00,1.5147,1.51615,1.5143,1.51575,344600000.0
2008-12-18 18:29:00,1.51575,1.5174,1.51575,1.5173,315200000.0
2008-12-18 18:30:00,1.5175,1.5189,1.5174,1.51775,212800000.0
2008-12-18 18:31:00,1.51775,1.5179,1.5157,1.51605,373400000.0
2008-12-18 18:32:00,1.5158,1.5159,1.51415,1.51465,333600000.0
2008-12-18 18:33:00,1.5147,1.51475,1.50955,1.5107,354400000.0
2008-12-18 18:34:00,1.51125,1.5137,1.5111,1.5135,299400000.0
2008-12-18 18:35:00,1.5135,1.5136,1.51055,1.5107,339400000.0
2008-12-18 18:36:00,1.51035,1.51055,1.5066,1.5066,326000000.0
2008-12-18 18:37:00,1.50665,1.50805,1.50635,1.5073,321200000.0
2008-12-18 18:38:00,1.5074,1.5106,1.50725,1.5103,314600000.0
2008-12-18 18:39:00,1.51035,1.51145,1.50945,1.51145,347200000.0
2008-12-18 18:40:00,1.51155,1.51175,1.5101,1.5115,258800000.0
2008-12-18 18:41:00,1.5117,1.51405,1.51085,1.51395,352600000.0
2008-12-18 18:42:00,1.51395,1.51515,1.51385,1.51445,215200000.0
2008-12-18 18:43:00,1.51445,1.5145,1.51055,1.51075,286400000.0
2008-12-18 18:44:00,1.51075,1.5131,1.51075,1.51285,257400000.0
2008-12-18 18:45:00,1.5131,1.5131,1.5119,1.51255,467400000.0
2008-12-18 18:46:00,1.5125,1.5126,1.5106,1.5107,281200000.0
2008-12-18 18:47:00,1.5107,1.5117,1.5098,1.5116,309400000.0
2008-12-18 18:48:00,1.5115,1.51165,1.5108,1.51115,199800000.0
2008-12-18 18:49:00,1.51105,1.51105,1.51065,1.5107,74000000.0
2008-12-18 18:50:00,1.5108,1.5108,1.5092,1.51045,216900000.0
2008-12-18 18:51:00,1.51035,1.5112,1.50855,1.5087,215400000.0
2008-12-18 18:52:00,1.5088,1.51235,1.5088,1.50965,358800000.0
2008-12-18 18:53:00,1.5096,1.51065,1.5095,1.51,226200000.0
2008-12-18 18:54:00,1.51,1.51005,1.50775,1.5093,314800000.0
2008-12-18 18:55:00,1.5093,1.5093,1.50685,1.507,197200000.0
2008-12-18 18:56:00,1.507,1.50755,1.5066,1.5069,292000000.0
2008-12-18 18:57:00,1.50685,1.50685,1.5049,1.5062,201100000.0
2008-12-18 18:58:00,1.5061,1.5077,1.506,1.50745,178500000.0
2008-12-18 18:59:00,1.5075,1.5102,1.5075,1.5097,208900000.0
2008-12-18 19:00:00,1.5098,1.5098,1.50845,1.5086,291700000.0
2008-12-18 19:01:00,1.5085,1.509,1.5082,1.5089,385600000.0
2008-12-18 19:02:00,1.5089,1.5095,1.5088,1.5092,249600000.0
2008-12-18 19:03:00,1.5092,1.5092,1.50825,1.50875,253200000.0
2008-12-18 19:04:00,1.50875,1.50875,1.50715,1.50735,214400000.0
2008-12-18 19:05:00,1.5074,1.5078,1.5069,1.5075,277800000.0
2008-12-18 19:06:00,1.5075,1.5075,1.50625,1.50655,298400000.0
2008-12-18 19:07:00,1.5065,1.50685,1.50595,1.5064,260800000.0
2008-12-18 19:08:00,1.50635,1.50645,1.50555,1.506,184000000.0
2008-12-18 19:09:00,1.506,1.50605,1.5034,1.5034,265200000.0
2008-12-18 19:10:00,1.5035,1.504,1.5001,1.50035,274800000.0
2008-12-18 19:11:00,1.50015,1.5032,1.5001,1.5032,265400000.0
2008-12-18 19:12:00,1.503,1.5055,1.503,1.5051,207000000.0
2008-12-18 19:13:00,1.50505,1.5051,1.50275,1.5031,295600000.0
2008-12-18 19:14:00,1.503,1.5056,1.503,1.505,350200000.0
2008-12-18 19:15:00,1.50515,1.5061,1.5049,1.5051,222000000.0
2008-12-18 19:16:00,1.5051,1.5052,1.50435,1.50515,203200000.0
2008-12-18 19:17:00,1.5052,1.5055,1.5044,1.50505,256800000.0
2008-12-18 19:18:00,1.5049,1.5073,1.5049,1.5072,249600000.0
2008-12-18 19:19:00,1.50715,1.50715,1.5047,1.505,191200000.0
2008-12-18 19:20:00,1.50505,1.50615,1.5033,1.50365,230800000.0
2008-12-18 19:21:00,1.50365,1.50475,1.50325,1.504,327800000.0
2008-12-18 19:22:00,1.5036,1.50365,1.49645,1.4975,286400000.0
2008-12-18 19:23:00,1.4974,1.4991,1.49635,1.499,247400000.0
2008-12-18 19:24:00,1.49905,1.4998,1.499,1.49945,156600000.0
2008-12-18 19:25:00,1.4995,1.4995,1.4977,1.4978,188200000.0
2008-12-18 19:26:00,1.4978,1.4978,1.48895,1.48975,329800000.0
2008-12-18 19:27:00,1.48955,1.49235,1.4883,1.49095,429799999.0
2008-12-18 19:28:00,1.49125,1.4915,1.48905,1.4913,298000000.0
2008-12-18 19:29:00,1.4913,1.4917,1.4899,1.4916,282800000.0
2008-12-18 19:30:00,1.49175,1.493,1.49165,1.4926,338600000.0
2008-12-18 19:31:00,1.4928,1.4942,1.4925,1.49405,362200000.0
2008-12-18 19:32:00,1.4942,1.49535,1.49275,1.49495,449200000.0
2008-12-18 19:33:00,1.4951,1.49555,1.49415,1.4953,325700000.0
2008-12-18 19:34:00,1.4953,1.4961,1.49505,1.4953,323799997.0
2008-12-18 19:35:00,1.4955,1.4958,1.4949,1.49525,214200000.0
2008-12-18 19:36:00,1.4952,1.4953,1.49465,1.49505,142200000.0
2008-12-18 19:37:00,1.49515,1.4955,1.49495,1.4953,216000002.0
2008-12-18 19:38:00,1.4953,1.4956,1.4953,1.4954,525999990.0
2008-12-18 19:39:00,1.4954,1.49545,1.49535,1.4954,22000000.0
2008-12-18 19:40:00,1.49555,1.4958,1.49525,1.4957,84800000.0
2008-12-18 19:41:00,1.4957,1.49605,1.49555,1.496,251999999.0
2008-12-18 19:42:00,1.49605,1.49765,1.496,1.49655,333600001.0
2008-12-18 19:43:00,1.4969,1.49855,1.4969,1.4981,180200000.0
2008-12-18 19:44:00,1.4982,1.49935,1.49815,1.49825,157400000.0
2008-12-18 19:45:00,1.49885,1.49895,1.4977,1.4978,173600000.0
2008-12-18 19:46:00,1.4978,1.49785,1.49505,1.49565,234200000.0
2008-12-18 19:47:00,1.4953,1.4969,1.4953,1.49675,205800000.0
2008-12-18 19:48:00,1.4969,1.4975,1.4966,1.4972,284200000.0
2008-12-18 19:49:00,1.4972,1.4974,1.497,1.49725,151200000.0
2008-12-18 19:50:00,1.49735,1.4984,1.4973,1.4984,172200000.0
2008-12-18 19:51:00,1.4984,1.4984,1.4978,1.49795,211400000.0
2008-12-18 19:52:00,1.49775,1.49805,1.49755,1.49785,275800000.0
2008-12-18 19:53:00,1.4979,1.4982,1.49765,1.49795,254000001.0
2008-12-18 19:54:00,1.49785,1.4984,1.4978,1.498,221800001.0
2008-12-18 19:55:00,1.49795,1.49795,1.4977,1.4977,123800000.0
2008-12-18 19:56:00,1.4977,1.4978,1.49685,1.49685,199600000.0
2008-12-18 19:57:00,1.49725,1.4983,1.49715,1.4975,179800000.0
2008-12-18 19:58:00,1.4976,1.4976,1.4951,1.4959,198100000.0
2008-12-18 19:59:00,1.49575,1.49645,1.49355,1.49645,265200001.0
2008-12-18 20:00:00,1.4965,1.49675,1.4946,1.4957,232200000.0
2008-12-18 20:01:00,1.4954,1.49585,1.49535,1.4957,97400000.0
2008-12-18 20:02:00,1.4959,1.4983,1.49565,1.4983,318599998.0
2008-12-18 20:03:00,1.4983,1.49845,1.49675,1.49835,247400000.0
2008-12-18 20:04:00,1.49835,1.49845,1.4969,1.4974,208800000.0
2008-12-18 20:05:00,1.4974,1.4978,1.49645,1.497,205300000.0
2008-12-18 20:06:00,1.49685,1.497,1.49565,1.496,117400000.0
2008-12-18 20:07:00,1.4963,1.4963,1.49555,1.49605,81200000.0
2008-12-18 20:08:00,1.496,1.49695,1.4956,1.49695,211400000.0
2008-12-18 20:09:00,1.4969,1.4974,1.49595,1.49605,158400000.0
2008-12-18 20:10:00,1.49605,1.49745,1.496,1.4973,192400000.0
2008-12-18 20:11:00,1.4972,1.4979,1.4972,1.4977,154000000.0
2008-12-18 20:12:00,1.4977,1.49855,1.4977,1.49855,130400000.0
2008-12-18 20:13:00,1.49855,1.4987,1.4982,1.49835,122000000.0
2008-12-18 20:14:00,1.49855,1.49855,1.49745,1.4976,142600000.0
2008-12-18 20:15:00,1.4976,1.4977,1.49695,1.4972,105200000.0
2008-12-18 20:16:00,1.49725,1.4975,1.4972,1.4972,70400000.0
2008-12-18 20:17:00,1.4972,1.4975,1.49695,1.4972,57200000.0
2008-12-18 20:18:00,1.4972,1.4981,1.4972,1.4975,102400000.0
2008-12-18 20:19:00,1.4976,1.4976,1.4973,1.4973,55600000.0
2008-12-18 20:20:00,1.4972,1.4973,1.4972,1.4973,28800000.0
2008-12-18 20:21:00,1.4973,1.49755,1.4973,1.4974,48200000.0
2008-12-18 20:22:00,1.4974,1.4981,1.49725,1.49775,114600000.0
2008-12-18 20:23:00,1.498,1.4982,1.4973,1.49745,84000000.0
2008-12-18 20:24:00,1.4975,1.49815,1.4974,1.4979,206400000.0
2008-12-18 20:25:00,1.498,1.49885,1.49795,1.4984,302000000.0
2008-12-18 20:26:00,1.4985,1.4986,1.49845,1.4985,173200000.0
2008-12-18 20:27:00,1.4985,1.49935,1.49845,1.4988,179200000.0
2008-12-18 20:28:00,1.4988,1.5016,1.49875,1.5016,189000000.0
2008-12-18 20:29:00,1.5016,1.5052,1.50045,1.5049,400200000.0
2008-12-18 20:30:00,1.5048,1.5056,1.5029,1.5036,288200000.0
2008-12-18 20:31:00,1.5035,1.5043,1.5031,1.50415,176800000.0
2008-12-18 20:32:00,1.50425,1.50665,1.5038,1.50395,278300000.0
2008-12-18 20:33:00,1.5039,1.5057,1.50385,1.5051,164800000.0
2008-12-18 20:34:00,1.5051,1.5057,1.5051,1.5056,213200000.0
2008-12-18 20:35:00,1.5054,1.5054,1.5043,1.5051,469800000.0
2008-12-18 20:36:00,1.5051,1.5056,1.5051,1.5055,208000000.0
2008-12-18 20:37:00,1.5055,1.50625,1.5053,1.5062,197000000.0
2008-12-18 20:38:00,1.5062,1.5072,1.5062,1.5071,226400000.0
2008-12-18 20:39:00,1.5071,1.5072,1.507,1.507,117400000.0
2008-12-18 20:40:00,1.507,1.507,1.505,1.5053,327600000.0
2008-12-18 20:41:00,1.5054,1.5054,1.504,1.5041,247400000.0
2008-12-18 20:42:00,1.5041,1.5041,1.5022,1.5023,160600000.0
2008-12-18 20:43:00,1.5023,1.5026,1.5016,1.5023,184800000.0
2008-12-18 20:44:00,1.50225,1.50395,1.50225,1.5026,160600000.0
2008-12-18 20:45:00,1.50265,1.5031,1.50265,1.50275,67800000.0
2008-12-18 20:46:00,1.50285,1.5034,1.5024,1.5027,96200000.0
2008-12-18 20:47:00,1.5028,1.5029,1.50185,1.50255,166400000.0
2008-12-18 20:48:00,1.5026,1.50305,1.50205,1.50305,340600000.0
2008-12-18 20:49:00,1.5031,1.5044,1.5031,1.5043,359000000.0
2008-12-18 20:50:00,1.5043,1.5043,1.5026,1.5026,243600000.0
2008-12-18 20:51:00,1.50275,1.5029,1.5018,1.5023,217800000.0
2008-12-18 20:52:00,1.50235,1.50245,1.5021,1.5024,155000000.0
2008-12-18 20:53:00,1.50255,1.503,1.50255,1.50275,159800000.0
2008-12-18 20:54:00,1.50285,1.5032,1.5027,1.50315,201600000.0
2008-12-18 20:55:00,1.5032,1.50395,1.50305,1.50345,95000000.0
2008-12-18 20:56:00,1.50355,1.5043,1.50355,1.5041,123600000.0
2008-12-18 20:57:00,1.50415,1.50455,1.5041,1.5041,195000000.0
2008-12-18 20:58:00,1.504,1.5042,1.504,1.5042,73000000.0
2008-12-18 20:59:00,1.5042,1.5043,1.5039,1.5043,177999999.0
2008-12-18 21:00:00,1.50425,1.5043,1.5034,1.50365,62800000.0
2008-12-18 21:01:00,1.50325,1.5036,1.50325,1.50345,149600000.0
2008-12-18 21:02:00,1.50345,1.50375,1.50315,1.50335,123400000.0
2008-12-18 21:03:00,1.50335,1.5037,1.50335,1.5035,87400000.0
2008-12-18 21:04:00,1.5035,1.50455,1.5035,1.5042,88400000.0
2008-12-18 21:05:00,1.5042,1.5042,1.5035,1.5037,175400000.0
2008-12-18 21:06:00,1.5036,1.5036,1.5033,1.5034,69000000.0
2008-12-18 21:07:00,1.50345,1.5039,1.5034,1.5039,52400000.0
2008-12-18 21:08:00,1.5039,1.5039,1.5035,1.5035,20400000.0
2008-12-18 21:09:00,1.5036,1.5036,1.5032,1.50335,69200000.0
2008-12-18 21:10:00,1.503,1.5033,1.503,1.5033,28400000.0
2008-12-18 21:11:00,1.5035,1.5036,1.50295,1.50295,234400000.0
2008-12-18 21:12:00,1.5031,1.5033,1.50285,1.50285,15200000.0
2008-12-18 21:13:00,1.5029,1.5033,1.5029,1.50295,44200000.0
2008-12-18 21:14:00,1.50295,1.5031,1.50165,1.50255,176600000.0
2008-12-18 21:15:00,1.50255,1.50325,1.50255,1.50255,72400000.0
2008-12-18 21:16:00,1.5029,1.50435,1.50255,1.5041,177600000.0
2008-12-18 21:17:00,1.50415,1.5043,1.50315,1.5036,110400000.0
2008-12-18 21:18:00,1.50365,1.5037,1.50335,1.5035,89200000.0
2008-12-18 21:19:00,1.5034,1.5037,1.50305,1.5034,134600000.0
2008-12-18 21:20:00,1.5034,1.5035,1.5034,1.5034,88400000.0
2008-12-18 21:21:00,1.50355,1.50355,1.5034,1.50345,46800000.0
2008-12-18 21:22:00,1.50345,1.5037,1.5029,1.5031,92200000.0
2008-12-18 21:23:00,1.5031,1.50435,1.5031,1.5041,71400000.0
2008-12-18 21:24:00,1.5041,1.5054,1.504,1.5053,208200000.0
2008-12-18 21:25:00,1.5053,1.5059,1.5046,1.50505,123800000.0
2008-12-18 21:26:00,1.5053,1.5054,1.50385,1.50415,242800000.0
2008-12-18 21:27:00,1.50425,1.50445,1.5038,1.5038,92200000.0
2008-12-18 21:28:00,1.50395,1.50425,1.5039,1.50425,122000000.0
2008-12-18 21:29:00,1.50425,1.5049,1.50425,1.50465,164800000.0
2008-12-18 21:30:00,1.50465,1.50485,1.50425,1.50435,81800000.0
2008-12-18 21:31:00,1.5045,1.50465,1.50415,1.5045,89800000.0
2008-12-18 21:32:00,1.5045,1.50475,1.50435,1.50465,92200000.0
2008-12-18 21:33:00,1.50465,1.5058,1.50465,1.5058,110600000.0
2008-12-18 21:34:00,1.5059,1.5059,1.50585,1.50585,28600000.0
2008-12-18 21:35:00,1.5059,1.5059,1.5057,1.5059,137600000.0
2008-12-18 21:36:00,1.50595,1.5061,1.5055,1.5055,159800000.0
2008-12-18 21:37:00,1.5055,1.5055,1.50495,1.50525,150800000.0
2008-12-18 21:38:00,1.50525,1.50545,1.5051,1.5054,113800000.0
2008-12-18 21:39:00,1.5055,1.5055,1.5049,1.5049,236400000.0
2008-12-18 21:40:00,1.50495,1.5054,1.50495,1.5052,113400000.0
2008-12-18 21:41:00,1.5052,1.50575,1.50515,1.50555,81000000.0
2008-12-18 21:42:00,1.50555,1.50575,1.50535,1.50545,115800000.0
2008-12-18 21:43:00,1.5055,1.50555,1.50535,1.50545,69000000.0
2008-12-18 21:44:00,1.5054,1.50575,1.5051,1.50525,47800000.0
2008-12-18 21:45:00,1.50525,1.5057,1.50525,1.50545,104000000.0
2008-12-18 21:46:00,1.5053,1.50545,1.50475,1.50475,88000000.0
2008-12-18 21:47:00,1.5049,1.505,1.5046,1.50465,93400000.0
2008-12-18 21:48:00,1.50475,1.50565,1.5047,1.50565,63800000.0
2008-12-18 21:49:00,1.5057,1.5061,1.5052,1.5061,72400000.0
2008-12-18 21:50:00,1.50605,1.50695,1.50595,1.5065,116200000.0
2008-12-18 21:51:00,1.5065,1.5066,1.5059,1.5059,85400000.0
2008-12-18 21:52:00,1.5059,1.50605,1.5057,1.50605,95200000.0
2008-12-18 21:53:00,1.50615,1.5064,1.5059,1.5064,92000000.0
2008-12-18 21:54:00,1.50635,1.50635,1.50585,1.50625,147200000.0
2008-12-18 21:55:00,1.50605,1.50635,1.50565,1.506,136800000.0
2008-12-18 21:56:00,1.50605,1.5071,1.50605,1.507,217400000.0
2008-12-18 21:57:00,1.50695,1.507,1.5067,1.507,158000000.0
2008-12-18 21:58:00,1.507,1.507,1.50675,1.50675,46400000.0
2008-12-18 21:59:00,1.50675,1.50685,1.50665,1.5068,41400000.0
2008-12-18 22:00:00,1.5068,1.5068,1.50625,1.50625,93400000.0
2008-12-18 22:01:00,1.5062,1.50625,1.5059,1.50615,58400000.0
2008-12-18 22:02:00,1.506,1.50625,1.5059,1.5059,64400000.0
2008-12-18 22:03:00,1.50595,1.50625,1.5055,1.5059,165000000.0
2008-12-18 22:04:00,1.5059,1.50645,1.50485,1.5052,144200000.0
2008-12-18 22:05:00,1.5052,1.50525,1.50475,1.5049,76800000.0
2008-12-18 22:06:00,1.5049,1.50495,1.50475,1.50475,85800000.0
2008-12-18 22:07:00,1.50465,1.5048,1.50465,1.5048,43600000.0
2008-12-18 22:08:00,1.50475,1.5048,1.5027,1.5033,216500000.0
2008-12-18 22:09:00,1.5034,1.50445,1.50315,1.50425,76000000.0
2008-12-18 22:10:00,1.50425,1.50425,1.50305,1.50305,98800000.0
2008-12-18 22:11:00,1.50305,1.5036,1.50305,1.50325,55600000.0
2008-12-18 22:12:00,1.50325,1.5033,1.50325,1.5033,4800000.0
2008-12-18 22:13:00,1.50325,1.5033,1.5032,1.5032,37600000.0
2008-12-18 22:14:00,1.5033,1.5033,1.5029,1.50305,102800000.0
2008-12-18 22:15:00,1.50305,1.50315,1.5026,1.50315,65100000.0
2008-12-18 22:16:00,1.5031,1.50405,1.50275,1.5036,97400000.0
2008-12-18 22:17:00,1.5036,1.5037,1.50325,1.5033,28200000.0
2008-12-18 22:18:00,1.5033,1.50335,1.50305,1.5032,104000000.0
2008-12-18 22:19:00,1.5033,1.50335,1.5031,1.50315,38400000.0
2008-12-18 22:20:00,1.50315,1.50325,1.5028,1.5028,57000000.0
2008-12-18 22:21:00,1.5028,1.5031,1.5028,1.5028,42800000.0
2008-12-18 22:22:00,1.5028,1.5031,1.5027,1.5031,83000000.0
2008-12-18 22:23:00,1.50295,1.5033,1.5026,1.5026,59200000.0
2008-12-18 22:24:00,1.50265,1.5027,1.50025,1.50115,140800000.0
2008-12-18 22:25:00,1.50125,1.5013,1.49785,1.49915,284000000.0
2008-12-18 22:26:00,1.49915,1.49915,1.4968,1.49695,135200000.0
2008-12-18 22:27:00,1.4969,1.4973,1.49655,1.4973,130600000.0
2008-12-18 22:28:00,1.4975,1.49815,1.49745,1.49795,142600000.0
2008-12-18 22:29:00,1.4979,1.4979,1.4967,1.49695,96200000.0
2008-12-18 22:30:00,1.49695,1.49695,1.49685,1.49685,42200000.0
2008-12-18 22:31:00,1.49695,1.49985,1.49695,1.49925,136800000.0
2008-12-18 22:32:00,1.49925,1.4998,1.4989,1.4996,136800000.0
2008-12-18 22:33:00,1.4996,1.49985,1.4994,1.49945,148800000.0
2008-12-18 22:34:00,1.49945,1.49945,1.49875,1.4991,53400000.0
2008-12-18 22:35:00,1.49915,1.4995,1.4987,1.4991,80800000.0
2008-12-18 22:36:00,1.49915,1.4994,1.49875,1.4994,209200000.0
2008-12-18 22:37:00,1.4994,1.5003,1.49915,1.5003,58600000.0
2008-12-18 22:38:00,1.5003,1.5007,1.5,1.50035,146900000.0
2008-12-18 22:39:00,1.50045,1.50045,1.4996,1.5003,58800000.0
2008-12-18 22:40:00,1.5005,1.50265,1.50015,1.5014,99500000.0
2008-12-18 22:41:00,1.5014,1.50225,1.5014,1.50225,96400000.0
2008-12-18 22:42:00,1.50225,1.50385,1.50215,1.5029,210900000.0
2008-12-18 22:43:00,1.5029,1.50415,1.50145,1.50245,99600000.0
2008-12-18 22:44:00,1.50245,1.50245,1.501,1.5013,126100000.0
2008-12-18 22:45:00,1.50115,1.5016,1.50115,1.50125,96000000.0
2008-12-18 22:46:00,1.50125,1.5014,1.50105,1.50115,49800000.0
2008-12-18 22:47:00,1.50115,1.5012,1.501,1.501,37000000.0
2008-12-18 22:48:00,1.50095,1.50095,1.5002,1.50025,44700000.0
2008-12-18 22:49:00,1.5001,1.5001,1.49915,1.4995,64400000.0
2008-12-18 22:50:00,1.49975,1.50065,1.49935,1.5005,88600000.0
2008-12-18 22:51:00,1.5005,1.50055,1.5002,1.5002,59000000.0
2008-12-18 22:52:00,1.50015,1.50035,1.49945,1.5002,67600000.0
2008-12-18 22:53:00,1.5002,1.50025,1.4993,1.4999,102800000.0
2008-12-18 22:54:00,1.4999,1.50015,1.4999,1.5001,56600000.0
2008-12-18 22:55:00,1.5001,1.5001,1.5,1.5,29000000.0
2008-12-18 22:56:00,1.50005,1.5003,1.5,1.5,23000000.0
2008-12-18 22:57:00,1.5,1.50085,1.5,1.50015,106400000.0
2008-12-18 22:58:00,1.50015,1.50035,1.50015,1.50025,47200000.0
2008-12-18 22:59:00,1.5002,1.50025,1.5,1.50025,56400000.0
2008-12-18 23:00:00,1.5004,1.5008,1.5004,1.5005,92200000.0
2008-12-18 23:01:00,1.5005,1.5015,1.5004,1.50145,78800000.0
2008-12-18 23:02:00,1.50135,1.50145,1.501,1.501,201600000.0
2008-12-18 23:03:00,1.501,1.501,1.50045,1.50045,79600000.0
2008-12-18 23:04:00,1.50045,1.50065,1.50045,1.50065,69200000.0
2008-12-18 23:05:00,1.50065,1.5007,1.50045,1.50045,15600000.0
2008-12-18 23:06:00,1.50045,1.50045,1.5004,1.5004,16000000.0
2008-12-18 23:07:00,1.50045,1.5006,1.50045,1.5006,35200000.0
2008-12-18 23:08:00,1.5006,1.5006,1.50045,1.50045,19400000.0
2008-12-18 23:09:00,1.50035,1.50035,1.5001,1.50035,100600000.0
2008-12-18 23:10:00,1.5004,1.5011,1.5004,1.5008,259800000.0
2008-12-18 23:11:00,1.5009,1.501,1.5001,1.5002,167500000.0
2008-12-18 23:12:00,1.5002,1.5003,1.5002,1.5002,16800000.0
2008-12-18 23:13:00,1.5002,1.5002,1.5002,1.5002,5600000.0
2008-12-18 23:14:00,1.5002,1.5003,1.49895,1.49925,53800000.0
2008-12-18 23:15:00,1.4992,1.4992,1.49825,1.49905,89184000.0
2008-12-18 23:16:00,1.499,1.4998,1.499,1.4991,91400000.0
2008-12-18 23:17:00,1.49925,1.4997,1.499,1.49925,271800000.0
2008-12-18 23:18:00,1.4993,1.5,1.49915,1.4993,263599997.0
2008-12-18 23:19:00,1.4993,1.4996,1.4993,1.4995,146699998.0
2008-12-18 23:20:00,1.49955,1.4996,1.49915,1.4993,75400000.0
2008-12-18 23:21:00,1.4993,1.49985,1.49915,1.49985,61400000.0
2008-12-18 23:22:00,1.5,1.50035,1.4996,1.4999,92199999.0
2008-12-18 23:23:00,1.50005,1.50025,1.4999,1.50025,26400000.0
2008-12-18 23:24:00,1.5003,1.50085,1.5,1.5,75600000.0
2008-12-18 23:25:00,1.5002,1.50065,1.5002,1.50045,37000000.0
2008-12-18 23:26:00,1.50045,1.50075,1.50035,1.50065,91600000.0
2008-12-18 23:27:00,1.50065,1.5012,1.50065,1.501,136000000.0
2008-12-18 23:28:00,1.501,1.50135,1.501,1.5013,78400000.0
2008-12-18 23:29:00,1.50135,1.5018,1.50135,1.5018,45800000.0
2008-12-18 23:30:00,1.5016,1.5026,1.50155,1.5026,147400000.0
2008-12-18 23:31:00,1.50265,1.5035,1.50245,1.50275,136200000.0
2008-12-18 23:32:00,1.50275,1.5037,1.50275,1.5033,161900000.0
2008-12-18 23:33:00,1.50345,1.50415,1.50265,1.5039,215600000.0
2008-12-18 23:34:00,1.5039,1.50405,1.5029,1.5029,81500000.0
2008-12-18 23:35:00,1.503,1.50305,1.503,1.50305,11000000.0
2008-12-18 23:36:00,1.50305,1.50305,1.50305,1.50305,10600000.0
2008-12-18 23:37:00,1.50305,1.50375,1.50225,1.5023,162700000.0
2008-12-18 23:38:00,1.50235,1.5027,1.50225,1.5025,58400000.0
2008-12-18 23:39:00,1.50245,1.50245,1.50215,1.50235,28600000.0
2008-12-18 23:40:00,1.50245,1.50255,1.50205,1.50215,13400000.0
2008-12-18 23:41:00,1.50215,1.5023,1.50215,1.5023,10400000.0
2008-12-18 23:42:00,1.50235,1.50265,1.50235,1.50245,19000000.0
2008-12-18 23:43:00,1.5021,1.50235,1.5021,1.5021,40000000.0
2008-12-18 23:44:00,1.5021,1.50215,1.50205,1.5021,22200000.0
2008-12-18 23:45:00,1.50205,1.5023,1.50205,1.50225,59400000.0
2008-12-18 23:46:00,1.50225,1.50255,1.50195,1.50195,39600000.0
2008-12-18 23:47:00,1.5021,1.5022,1.50205,1.50205,34400000.0
2008-12-18 23:48:00,1.50205,1.5024,1.50205,1.5024,16400000.0
2008-12-18 23:49:00,1.5023,1.50275,1.5023,1.50275,17800000.0
2008-12-18 23:50:00,1.50275,1.50275,1.5027,1.5027,41800000.0
2008-12-18 23:51:00,1.5027,1.50275,1.50265,1.50275,8000000.0
2008-12-18 23:52:00,1.50275,1.50285,1.50205,1.50235,36400000.0
2008-12-18 23:53:00,1.50225,1.50245,1.50225,1.50235,35800000.0
2008-12-18 23:54:00,1.50235,1.50235,1.50115,1.5013,122900000.0
2008-12-18 23:55:00,1.50135,1.5019,1.5012,1.5015,86400000.0
2008-12-18 23:56:00,1.50145,1.5018,1.5014,1.5015,59000000.0
2008-12-18 23:57:00,1.50165,1.50195,1.5014,1.5016,69000000.0
2008-12-18 23:58:00,1.50155,1.5019,1.50105,1.5013,86000000.0
2008-12-18 23:59:00,1.5013,1.5016,1.5011,1.5012,73400000.0
2008-12-19 00:00:00,1.50125,1.50145,1.5012,1.5014,21000000.0
2008-12-19 00:01:00,1.50135,1.5014,1.5012,1.5014,32800000.0
2008-12-19 00:02:00,1.50165,1.5018,1.50125,1.50145,61800000.0
2008-12-19 00:03:00,1.50145,1.50145,1.5013,1.5013,33400000.0
2008-12-19 00:04:00,1.5013,1.50155,1.5013,1.5014,18400000.0
2008-12-19 00:05:00,1.5015,1.50185,1.50125,1.50185,12400000.0
2008-12-19 00:06:00,1.50125,1.5023,1.50125,1.5023,30200000.0
2008-12-19 00:07:00,1.5023,1.50245,1.5018,1.50245,15800000.0
2008-12-19 00:08:00,1.50235,1.50285,1.50175,1.50245,43600000.0
2008-12-19 00:09:00,1.50225,1.50255,1.5021,1.50255,39200000.0
2008-12-19 00:10:00,1.50245,1.50275,1.502,1.50215,56000000.0
2008-12-19 00:11:00,1.50215,1.5027,1.502,1.5025,42000000.0
2008-12-19 00:12:00,1.50255,1.5027,1.50205,1.50265,22600000.0
2008-12-19 00:13:00,1.50275,1.50275,1.50265,1.5027,5000000.0
2008-12-19 00:14:00,1.5027,1.50275,1.50235,1.50245,19600000.0
2008-12-19 00:15:00,1.5025,1.50285,1.50195,1.50195,62000000.0
2008-12-19 00:16:00,1.50195,1.503,1.50195,1.50295,32400000.0
2008-12-19 00:17:00,1.50295,1.50295,1.50275,1.5028,65000000.0
2008-12-19 00:18:00,1.5028,1.50295,1.5026,1.50285,18000000.0
2008-12-19 00:19:00,1.50285,1.50285,1.50275,1.50275,6200000.0
2008-12-19 00:20:00,1.50285,1.5032,1.50285,1.5032,28800000.0
2008-12-19 00:21:00,1.5033,1.5033,1.5025,1.5032,41400000.0
2008-12-19 00:22:00,1.5033,1.50355,1.5032,1.50355,38400000.0
2008-12-19 00:23:00,1.50355,1.50355,1.5031,1.50325,65600000.0
2008-12-19 00:24:00,1.50325,1.5034,1.50325,1.5034,57600000.0
2008-12-19 00:25:00,1.50325,1.50325,1.5032,1.5032,110400000.0
2008-12-19 00:26:00,1.50267,1.50345,1.50267,1.50327,65600000.0
2008-12-19 00:27:00,1.50337,1.50347,1.50265,1.50277,89400000.0
2008-12-19 00:28:00,1.50255,1.50335,1.50255,1.50335,33600000.0
2008-12-19 00:29:00,1.50335,1.5034,1.5026,1.5034,64800000.0
2008-12-19 00:30:00,1.5033,1.5033,1.5032,1.5032,15600000.0
2008-12-19 00:31:00,1.5032,1.5032,1.50285,1.50285,9600000.0
2008-12-19 00:32:00,1.50295,1.50375,1.50275,1.5032,45600000.0
2008-12-19 00:33:00,1.50335,1.5035,1.50335,1.5035,19200000.0
2008-12-19 00:34:00,1.50325,1.50365,1.50285,1.50295,99800000.0
2008-12-19 00:35:00,1.5031,1.50345,1.50285,1.50305,122200000.0
2008-12-19 00:36:00,1.503,1.50305,1.5029,1.50295,13600000.0
2008-12-19 00:37:00,1.5029,1.503,1.5029,1.503,37200000.0
2008-12-19 00:38:00,1.503,1.503,1.5029,1.5029,3400000.0
2008-12-19 00:39:00,1.5029,1.5032,1.5029,1.50305,24000000.0
2008-12-19 00:40:00,1.50295,1.5033,1.5029,1.5033,18000000.0
2008-12-19 00:41:00,1.50325,1.5033,1.50295,1.50295,50400000.0
2008-12-19 00:42:00,1.503,1.503,1.5029,1.5029,6400000.0
2008-12-19 00:43:00,1.5029,1.50305,1.5029,1.50305,14400000.0
2008-12-19 00:44:00,1.50285,1.503,1.5028,1.50295,13200000.0
2008-12-19 00:45:00,1.50302,1.50302,1.50251,1.50251,20800000.0
2008-12-19 00:46:00,1.5031,1.5033,1.5029,1.50315,59400000.0
2008-12-19 00:47:00,1.50365,1.50395,1.50305,1.50315,31600000.0
2008-12-19 00:48:00,1.50358,1.50358,1.50293,1.50334,43800000.0
2008-12-19 00:49:00,1.50348,1.50348,1.50301,1.50346,24000000.0
2008-12-19 00:50:00,1.50315,1.50315,1.5031,1.5031,8800000.0
2008-12-19 00:51:00,1.5031,1.5032,1.5031,1.5032,10800000.0
2008-12-19 00:52:00,1.5032,1.5037,1.503,1.503,33000000.0
2008-12-19 00:53:00,1.50315,1.50315,1.5031,1.5031,14400000.0
2008-12-19 00:54:00,1.50316,1.50317,1.50278,1.50317,14400000.0
2008-12-19 00:55:00,1.50278,1.50302,1.50267,1.50298,18000000.0
2008-12-19 00:56:00,1.50308,1.5032,1.50303,1.50303,20200000.0
2008-12-19 00:57:00,1.50318,1.50323,1.50318,1.50323,4400000.0
2008-12-19 00:58:00,1.5031,1.5031,1.5031,1.5031,9600000.0
2008-12-19 00:59:00,1.50316,1.50316,1.50289,1.50289,40800000.0
2008-12-19 01:00:00,1.5031,1.5031,1.5031,1.5031,4800000.0
2008-12-19 01:01:00,1.5031,1.5031,1.5031,1.5031,24000000.0
2008-12-19 01:02:00,1.5031,1.5031,1.50215,1.50245,50400000.0
2008-12-19 01:03:00,1.50245,1.50245,1.50205,1.5022,17600000.0
2008-12-19 01:04:00,1.50215,1.50285,1.50215,1.50285,33600000.0
2008-12-19 01:05:00,1.50295,1.50295,1.50285,1.50285,9600000.0
2008-12-19 01:06:00,1.50283,1.50287,1.50267,1.50267,40800000.0
2008-12-19 01:07:00,1.50295,1.50295,1.50295,1.50295,9600000.0
2008-12-19 01:08:00,1.503,1.503,1.50285,1.50285,9600000.0
2008-12-19 01:09:00,1.50264,1.50327,1.50264,1.50323,28000000.0
2008-12-19 01:10:00,1.50285,1.5036,1.50285,1.5034,92600000.0
2008-12-19 01:11:00,1.5034,1.5036,1.5033,1.5036,130200000.0
2008-12-19 01:12:00,1.5035,1.5037,1.5034,1.5037,57800000.0
2008-12-19 01:13:00,1.5037,1.5043,1.5037,1.5043,20000000.0
2008-12-19 01:14:00,1.50444,1.50449,1.50388,1.50406,20600000.0
2008-12-19 01:15:00,1.5045,1.5045,1.5044,1.5044,9600000.0
2008-12-19 01:16:00,1.5044,1.5044,1.5044,1.5044,16800000.0
2008-12-19 01:17:00,1.50435,1.5052,1.50435,1.5052,30400000.0
2008-12-19 01:18:00,1.50525,1.50535,1.50525,1.50535,14400000.0
2008-12-19 01:19:00,1.50535,1.5054,1.50535,1.5054,14400000.0
2008-12-19 01:20:00,1.5054,1.5054,1.50535,1.50535,52800000.0
2008-12-19 01:21:00,1.50535,1.5054,1.50535,1.5054,19200000.0
2008-12-19 01:22:00,1.5054,1.5054,1.50415,1.5052,60800000.0
2008-12-19 01:23:00,1.50505,1.50505,1.50415,1.5042,9600000.0
2008-12-19 01:24:00,1.5042,1.50515,1.5041,1.50475,72000000.0
2008-12-19 01:25:00,1.5049,1.5049,1.5049,1.5049,9600000.0
2008-12-19 01:26:00,1.50514,1.50527,1.50485,1.50485,12400000.0
2008-12-19 01:27:00,1.50525,1.50528,1.50518,1.50525,9000000.0
2008-12-19 01:28:00,1.505,1.505,1.505,1.505,9600000.0
2008-12-19 01:29:00,1.5051,1.50625,1.5051,1.50625,37600000.0
2008-12-19 01:30:00,1.50625,1.5063,1.50625,1.5063,4800000.0
2008-12-19 01:31:00,1.50635,1.50635,1.50625,1.50625,9200000.0
2008-12-19 01:32:00,1.50625,1.50625,1.5062,1.50625,28600000.0
2008-12-19 01:33:00,1.5062,1.50635,1.5062,1.5063,24400000.0
2008-12-19 01:34:00,1.50635,1.50635,1.5062,1.5062,41800000.0
2008-12-19 01:35:00,1.5062,1.50635,1.50615,1.50635,72000000.0
2008-12-19 01:36:00,1.5063,1.5065,1.50615,1.50615,84200000.0
2008-12-19 01:37:00,1.50625,1.5067,1.50625,1.5067,9800000.0
2008-12-19 01:38:00,1.5068,1.507,1.5068,1.50695,33400000.0
2008-12-19 01:39:00,1.50695,1.50695,1.50695,1.50695,27000000.0
2008-12-19 01:40:00,1.50695,1.50695,1.50675,1.50695,78400000.0
2008-12-19 01:41:00,1.50695,1.5073,1.50695,1.5073,35800000.0
2008-12-19 01:42:00,1.5068,1.50695,1.5068,1.50695,94200000.0
2008-12-19 01:43:00,1.50695,1.50695,1.50615,1.5065,177400000.0
2008-12-19 01:44:00,1.5064,1.5068,1.5064,1.5068,40000000.0
2008-12-19 01:45:00,1.5067,1.5068,1.5067,1.50675,26400000.0
2008-12-19 01:46:00,1.50675,1.50675,1.50675,1.50675,4800000.0
2008-12-19 01:47:00,1.50665,1.50675,1.5065,1.5065,199200000.0
2008-12-19 01:48:00,1.5065,1.5065,1.50585,1.506,147000000.0
2008-12-19 01:49:00,1.506,1.506,1.5047,1.5051,219799999.0
2008-12-19 01:50:00,1.5051,1.5056,1.50495,1.5052,196200000.0
2008-12-19 01:51:00,1.5052,1.5053,1.5052,1.50525,105200000.0
2008-12-19 01:52:00,1.50525,1.50525,1.50525,1.50525,56000000.0
2008-12-19 01:53:00,1.50525,1.50525,1.50515,1.50515,34400000.0
2008-12-19 01:54:00,1.50515,1.50615,1.50515,1.50615,40000000.0
2008-12-19 01:55:00,1.50605,1.50615,1.5051,1.5051,71600000.0
2008-12-19 01:56:00,1.5052,1.5065,1.5052,1.50595,54800000.0
2008-12-19 01:57:00,1.5061,1.5061,1.505,1.5052,59800000.0
2008-12-19 01:58:00,1.5052,1.50525,1.5051,1.5051,42200000.0
2008-12-19 01:59:00,1.5051,1.5051,1.5051,1.5051,14000000.0
2008-12-19 02:00:00,1.5051,1.5058,1.50465,1.50495,190600000.0
2008-12-19 02:01:00,1.50505,1.5054,1.50485,1.50505,141000000.0
2008-12-19 02:02:00,1.5053,1.5056,1.50505,1.5051,39400000.0
2008-12-19 02:03:00,1.5051,1.5051,1.5051,1.5051,6000000.0
2008-12-19 02:04:00,1.5051,1.5055,1.50475,1.5054,80200000.0
2008-12-19 02:05:00,1.5054,1.5055,1.505,1.5053,31200000.0
2008-12-19 02:06:00,1.5054,1.50545,1.5053,1.5053,28800000.0
2008-12-19 02:07:00,1.50545,1.506,1.50535,1.5058,26000000.0
2008-12-19 02:08:00,1.50547,1.50569,1.50529,1.50538,60600000.0
2008-12-19 02:09:00,1.5058,1.506,1.50565,1.5058,12800000.0
2008-12-19 02:10:00,1.5059,1.5059,1.50565,1.50565,22400000.0
2008-12-19 02:11:00,1.5057,1.5057,1.5057,1.5057,6400000.0
2008-12-19 02:12:00,1.50575,1.5061,1.5053,1.50535,43200000.0
2008-12-19 02:13:00,1.50535,1.5061,1.50505,1.50545,36800000.0
2008-12-19 02:14:00,1.5055,1.50565,1.5052,1.50545,28800000.0
2008-12-19 02:15:00,1.50545,1.5058,1.50545,1.5058,40000000.0
2008-12-19 02:16:00,1.5058,1.5061,1.5058,1.5061,49600000.0
2008-12-19 02:17:00,1.5061,1.50655,1.5059,1.50655,121600000.0
2008-12-19 02:18:00,1.5066,1.50715,1.50645,1.5071,125600000.0
2008-12-19 02:19:00,1.5071,1.50735,1.5068,1.5068,56000000.0
2008-12-19 02:20:00,1.507,1.5075,1.507,1.50745,50600000.0
2008-12-19 02:21:00,1.5076,1.5076,1.50715,1.50715,4000000.0
2008-12-19 02:22:00,1.50725,1.50725,1.50725,1.50725,4800000.0
2008-12-19 02:23:00,1.5073,1.5073,1.5072,1.50725,28000000.0
2008-12-19 02:24:00,1.5073,1.50775,1.50715,1.50775,94800000.0
2008-12-19 02:25:00,1.50775,1.50845,1.50775,1.50815,93800000.0
2008-12-19 02:26:00,1.50795,1.5086,1.50775,1.5085,100800000.0
2008-12-19 02:27:00,1.5085,1.5085,1.5079,1.5079,30200000.0
2008-12-19 02:28:00,1.5079,1.5082,1.50705,1.5079,35400000.0
2008-12-19 02:29:00,1.50735,1.50775,1.50735,1.50775,29600000.0
2008-12-19 02:30:00,1.5079,1.5079,1.5079,1.5079,2000000.0
2008-12-19 02:31:00,1.5079,1.5079,1.5079,1.5079,5000000.0
2008-12-19 02:32:00,1.5079,1.5079,1.5079,1.5079,7000000.0
2008-12-19 02:33:00,1.5079,1.5079,1.5079,1.5079,1000000.0
2008-12-19 02:34:00,1.5079,1.50815,1.5079,1.5079,13400000.0
2008-12-19 02:35:00,1.50805,1.50905,1.50805,1.5089,93000000.0
2008-12-19 02:36:00,1.5089,1.50935,1.50845,1.50935,115200000.0
2008-12-19 02:37:00,1.50935,1.51015,1.5091,1.5091,129600000.0
2008-12-19 02:38:00,1.5092,1.50935,1.50855,1.50885,78200000.0
2008-12-19 02:39:00,1.5089,1.50905,1.5078,1.5078,105392000.0
2008-12-19 02:40:00,1.5079,1.5079,1.5073,1.5078,165200000.0
2008-12-19 02:41:00,1.5078,1.5079,1.5076,1.50775,27800000.0
2008-12-19 02:42:00,1.50765,1.50775,1.50765,1.50775,17600000.0
2008-12-19 02:43:00,1.50775,1.50795,1.50755,1.50765,24000000.0
2008-12-19 02:44:00,1.50785,1.50795,1.50755,1.5077,63000000.0
2008-12-19 02:45:00,1.5077,1.5077,1.50755,1.50755,8000000.0
2008-12-19 02:46:00,1.50755,1.5076,1.507,1.5075,55400000.0
2008-12-19 02:47:00,1.5075,1.5075,1.5075,1.5075,3200000.0
2008-12-19 02:48:00,1.5074,1.5079,1.5074,1.5079,20200000.0
2008-12-19 02:49:00,1.50795,1.50795,1.5073,1.5075,40800000.0
2008-12-19 02:50:00,1.5075,1.5075,1.5073,1.5073,59400000.0
2008-12-19 02:51:00,1.5074,1.5075,1.50685,1.507,66000000.0
2008-12-19 02:52:00,1.5072,1.50805,1.507,1.50805,162800000.0
2008-12-19 02:53:00,1.5081,1.50865,1.50775,1.5082,189600000.0
2008-12-19 02:54:00,1.50805,1.50905,1.5076,1.5076,168000000.0
2008-12-19 02:55:00,1.50855,1.50905,1.5072,1.50745,115400000.0
2008-12-19 02:56:00,1.50745,1.5082,1.50695,1.50735,62000000.0
2008-12-19 02:57:00,1.50755,1.5078,1.5066,1.5066,99600000.0
2008-12-19 02:58:00,1.5066,1.5075,1.5066,1.50705,130800000.0
2008-12-19 02:59:00,1.50705,1.50715,1.50665,1.50665,114400000.0
2008-12-19 03:00:00,1.5067,1.50685,1.5065,1.50655,206400000.0
2008-12-19 03:01:00,1.50665,1.5074,1.50665,1.5072,121000000.0
2008-12-19 03:02:00,1.5073,1.50745,1.50685,1.5069,118400000.0
2008-12-19 03:03:00,1.5069,1.5069,1.50635,1.50635,128400000.0
2008-12-19 03:04:00,1.50645,1.5071,1.50635,1.50695,164400000.0
2008-12-19 03:05:00,1.50695,1.50695,1.50605,1.50635,179800000.0
2008-12-19 03:06:00,1.50645,1.50695,1.5061,1.50645,156600000.0
2008-12-19 03:07:00,1.50645,1.50665,1.50585,1.506,163000000.0
2008-12-19 03:08:00,1.506,1.506,1.5051,1.5053,163000000.0
2008-12-19 03:09:00,1.5053,1.5066,1.5053,1.50655,169400000.0
2008-12-19 03:10:00,1.5068,1.50785,1.50655,1.5075,168400000.0
2008-12-19 03:11:00,1.50695,1.50735,1.5065,1.5065,96000000.0
2008-12-19 03:12:00,1.5066,1.5068,1.5062,1.50665,33800000.0
2008-12-19 03:13:00,1.50675,1.50705,1.50675,1.5069,56800000.0
2008-12-19 03:14:00,1.50695,1.5072,1.50675,1.50695,105800000.0
2008-12-19 03:15:00,1.507,1.5073,1.50685,1.5073,87000000.0
2008-12-19 03:16:00,1.5073,1.50845,1.50685,1.50835,163000000.0
2008-12-19 03:17:00,1.508,1.50835,1.508,1.50825,101600000.0
2008-12-19 03:18:00,1.50815,1.5086,1.50805,1.50855,79600000.0
2008-12-19 03:19:00,1.50855,1.50945,1.50855,1.50945,105600000.0
2008-12-19 03:20:00,1.50945,1.50945,1.50795,1.50795,82100000.0
2008-12-19 03:21:00,1.50795,1.50795,1.50725,1.5074,92100000.0
2008-12-19 03:22:00,1.5074,1.5085,1.5072,1.5085,140800000.0
2008-12-19 03:23:00,1.5085,1.5086,1.5082,1.5085,124800000.0
2008-12-19 03:24:00,1.5085,1.5085,1.50815,1.5084,129600000.0
2008-12-19 03:25:00,1.5084,1.5084,1.5077,1.50795,177600000.0
2008-12-19 03:26:00,1.50805,1.509,1.5077,1.5089,171200000.0
2008-12-19 03:27:00,1.5091,1.5092,1.50835,1.509,62400000.0
2008-12-19 03:28:00,1.50905,1.50945,1.50845,1.50945,95200000.0
2008-12-19 03:29:00,1.50945,1.51025,1.5094,1.51,92800000.0
2008-12-19 03:30:00,1.51,1.5114,1.51,1.5114,84800000.0
2008-12-19 03:31:00,1.51135,1.5129,1.511,1.51195,138800000.0
2008-12-19 03:32:00,1.51195,1.51195,1.51005,1.5106,92600000.0
2008-12-19 03:33:00,1.51025,1.51185,1.51025,1.51165,67200000.0
2008-12-19 03:34:00,1.51165,1.51215,1.51135,1.5115,106000000.0
2008-12-19 03:35:00,1.5116,1.5118,1.51085,1.5111,92000000.0
2008-12-19 03:36:00,1.5107,1.51085,1.51035,1.5104,66200000.0
2008-12-19 03:37:00,1.5105,1.5105,1.5086,1.5094,170446000.0
2008-12-19 03:38:00,1.5093,1.5093,1.5078,1.5085,120000000.0
2008-12-19 03:39:00,1.5086,1.5088,1.5086,1.5088,43200000.0
2008-12-19 03:40:00,1.5088,1.5101,1.5088,1.5101,28800000.0
2008-12-19 03:41:00,1.50995,1.5101,1.5096,1.5101,24000000.0
2008-12-19 03:42:00,1.5102,1.5103,1.5102,1.5103,8000000.0
2008-12-19 03:43:00,1.51021,1.51041,1.50959,1.50989,40800000.0
2008-12-19 03:44:00,1.51001,1.51024,1.50964,1.50966,32000000.0
2008-12-19 03:45:00,1.5103,1.5106,1.50995,1.5102,45600000.0
2008-12-19 03:46:00,1.50985,1.51045,1.5098,1.50989,74600000.0
2008-12-19 03:47:00,1.50935,1.51027,1.50935,1.51007,74400000.0
2008-12-19 03:48:00,1.50952,1.51024,1.50928,1.50969,112400000.0
2008-12-19 03:49:00,1.51035,1.511,1.5102,1.5105,38400000.0
2008-12-19 03:50:00,1.5106,1.5106,1.51045,1.5106,25600000.0
2008-12-19 03:51:00,1.5106,1.51145,1.5106,1.51115,79400000.0
2008-12-19 03:52:00,1.51115,1.5126,1.51075,1.5126,186400000.0
2008-12-19 03:53:00,1.51245,1.51265,1.51245,1.51265,44000000.0
2008-12-19 03:54:00,1.51285,1.51305,1.51255,1.513,78000000.0
2008-12-19 03:55:00,1.513,1.513,1.51225,1.51265,101400000.0
2008-12-19 03:56:00,1.5128,1.5128,1.51255,1.5128,77600000.0
2008-12-19 03:57:00,1.51275,1.51485,1.5124,1.51485,193200000.0
2008-12-19 03:58:00,1.51485,1.51485,1.51365,1.51445,229000000.0
2008-12-19 03:59:00,1.51455,1.51475,1.51405,1.5145,153200000.0
2008-12-19 04:00:00,1.5145,1.5145,1.51405,1.51405,28400000.0
2008-12-19 04:01:00,1.514,1.51415,1.5135,1.51395,73000000.0
2008-12-19 04:02:00,1.514,1.51455,1.5133,1.51425,205800000.0
2008-12-19 04:03:00,1.51425,1.51445,1.51405,1.5143,99200000.0
2008-12-19 04:04:00,1.51505,1.51585,1.5147,1.51515,174100000.0
2008-12-19 04:05:00,1.5153,1.51705,1.5153,1.51705,152800000.0
2008-12-19 04:06:00,1.51715,1.5177,1.51695,1.5177,116800000.0
2008-12-19 04:07:00,1.51755,1.51815,1.5173,1.51805,219800000.0
2008-12-19 04:08:00,1.51815,1.5186,1.5176,1.5183,176000000.0
2008-12-19 04:09:00,1.51825,1.5185,1.5179,1.51805,148000000.0
2008-12-19 04:10:00,1.5179,1.51795,1.5165,1.51725,200800000.0
2008-12-19 04:11:00,1.51675,1.5174,1.5144,1.5147,324000000.0
2008-12-19 04:12:00,1.5147,1.51565,1.51415,1.51515,240600000.0
2008-12-19 04:13:00,1.51505,1.51545,1.5139,1.51395,347000000.0
2008-12-19 04:14:00,1.514,1.51425,1.51375,1.51375,317800000.0
2008-12-19 04:15:00,1.51375,1.5141,1.51375,1.5139,210599999.0
2008-12-19 04:16:00,1.5139,1.5141,1.51385,1.5141,932000000.0
2008-12-19 04:17:00,1.5141,1.5145,1.51405,1.51405,191200000.0
2008-12-19 04:18:00,1.5143,1.51455,1.5143,1.5143,25200000.0
2008-12-19 04:19:00,1.5143,1.515,1.5143,1.51495,89600000.0
2008-12-19 04:20:00,1.51495,1.51495,1.5145,1.5146,33600000.0
2008-12-19 04:21:00,1.5146,1.5146,1.5146,1.5146,35000000.0
2008-12-19 04:22:00,1.5146,1.5146,1.5146,1.5146,15000000.0
2008-12-19 04:23:00,1.5146,1.5146,1.5146,1.5146,25000000.0
2008-12-19 04:24:00,1.5146,1.5146,1.5145,1.5146,91000000.0
2008-12-19 04:25:00,1.5146,1.5146,1.51445,1.51445,91800000.0
2008-12-19 04:26:00,1.51445,1.51475,1.51425,1.51475,84800000.0
2008-12-19 04:27:00,1.5147,1.51535,1.51465,1.5148,142000000.0
2008-12-19 04:28:00,1.51475,1.51555,1.51475,1.5149,143200000.0
2008-12-19 04:29:00,1.51525,1.51545,1.5146,1.5148,128000000.0
2008-12-19 04:30:00,1.5148,1.5152,1.5145,1.5146,159400000.0
2008-12-19 04:31:00,1.5147,1.51565,1.5147,1.51565,182400000.0
2008-12-19 04:32:00,1.5157,1.5157,1.51455,1.5154,193800000.0
2008-12-19 04:33:00,1.51535,1.516,1.51475,1.51565,190200000.0
2008-12-19 04:34:00,1.5158,1.5162,1.51565,1.516,98400000.0
2008-12-19 04:35:00,1.5159,1.5163,1.5156,1.51595,193000000.0
2008-12-19 04:36:00,1.51595,1.51595,1.51545,1.51545,118000000.0
2008-12-19 04:37:00,1.51545,1.5156,1.51545,1.5156,44800000.0
2008-12-19 04:38:00,1.5156,1.5159,1.51555,1.5156,86600000.0
2008-12-19 04:39:00,1.5156,1.5156,1.5156,1.5156,72000000.0
2008-12-19 04:40:00,1.5157,1.5161,1.5157,1.516,94800000.0
2008-12-19 04:41:00,1.51595,1.516,1.51595,1.516,32000000.0
2008-12-19 04:42:00,1.516,1.5161,1.516,1.5161,40000000.0
2008-12-19 04:43:00,1.5161,1.51675,1.516,1.51645,87200000.0
2008-12-19 04:44:00,1.5165,1.5165,1.51575,1.51605,124800000.0
2008-12-19 04:45:00,1.516,1.5162,1.51585,1.5161,70400000.0
2008-12-19 04:46:00,1.5161,1.5162,1.5161,1.5161,6200000.0
2008-12-19 04:47:00,1.5161,1.5161,1.5161,1.5161,6800000.0
2008-12-19 04:48:00,1.5161,1.5161,1.5161,1.5161,6800000.0
2008-12-19 04:49:00,1.5161,1.51645,1.51605,1.51645,16600000.0
2008-12-19 04:50:00,1.51635,1.51645,1.51615,1.51645,14400000.0
2008-12-19 04:51:00,1.5165,1.5165,1.5159,1.516,88200000.0
2008-12-19 04:52:00,1.51595,1.51595,1.51595,1.51595,40000000.0
2008-12-19 04:53:00,1.51595,1.516,1.5158,1.51585,37600000.0
2008-12-19 04:54:00,1.51568,1.5159,1.5155,1.5155,99000000.0
2008-12-19 04:55:00,1.5159,1.51595,1.5159,1.51595,7000000.0
2008-12-19 04:56:00,1.5159,1.5159,1.51585,1.51585,16600000.0
2008-12-19 04:57:00,1.51585,1.5161,1.51585,1.5161,35200000.0
2008-12-19 04:58:00,1.51605,1.51605,1.51595,1.51595,8000000.0
2008-12-19 04:59:00,1.516,1.516,1.516,1.516,4800000.0
2008-12-19 05:00:00,1.516,1.516,1.516,1.516,16000000.0
2008-12-19 05:01:00,1.516,1.516,1.51595,1.516,50400000.0
2008-12-19 05:02:00,1.516,1.51625,1.516,1.51625,22400000.0
2008-12-19 05:03:00,1.51625,1.51635,1.5159,1.51635,58400000.0
2008-12-19 05:04:00,1.51635,1.51635,1.51595,1.51595,105600000.0
2008-12-19 05:05:00,1.51595,1.516,1.51595,1.516,66400000.0
2008-12-19 05:06:00,1.516,1.516,1.51595,1.51595,45600000.0
2008-12-19 05:07:00,1.51595,1.516,1.51595,1.516,16000000.0
2008-12-19 05:08:00,1.516,1.516,1.516,1.516,14400000.0
2008-12-19 05:09:00,1.516,1.516,1.51565,1.5158,134400000.0
2008-12-19 05:10:00,1.5158,1.5158,1.5158,1.5158,32000000.0
2008-12-19 05:11:00,1.5158,1.5162,1.51555,1.51595,124800000.0
2008-12-19 05:12:00,1.51585,1.516,1.5158,1.5158,35200000.0
2008-12-19 05:13:00,1.5158,1.5158,1.5158,1.5158,40000000.0
2008-12-19 05:14:00,1.51573,1.51588,1.51546,1.51563,91300000.0
2008-12-19 05:15:00,1.5158,1.5158,1.51535,1.5157,24800000.0
2008-12-19 05:16:00,1.5158,1.5159,1.5157,1.5159,23800000.0
2008-12-19 05:17:00,1.516,1.516,1.5157,1.5157,128200000.0
2008-12-19 05:18:00,1.51585,1.51595,1.5156,1.5156,9800000.0
2008-12-19 05:19:00,1.51575,1.51575,1.51575,1.51575,8800000.0
2008-12-19 05:20:00,1.51575,1.51575,1.5157,1.5157,35400000.0
2008-12-19 05:21:00,1.5157,1.5157,1.5157,1.5157,4000000.0
2008-12-19 05:22:00,1.5157,1.5157,1.5157,1.5157,4000000.0
2008-12-19 05:23:00,1.5157,1.5158,1.5156,1.5156,42600000.0
2008-12-19 05:24:00,1.5158,1.51635,1.51565,1.51625,80800000.0
2008-12-19 05:25:00,1.5162,1.5162,1.516,1.51615,39200000.0
2008-12-19 05:26:00,1.5162,1.5162,1.5156,1.5156,63200000.0
2008-12-19 05:27:00,1.5158,1.5163,1.5156,1.516,134400000.0
2008-12-19 05:28:00,1.51605,1.5161,1.516,1.51605,23200000.0
2008-12-19 05:29:00,1.51585,1.51605,1.5156,1.516,37600000.0
2008-12-19 05:30:00,1.51595,1.516,1.5159,1.5159,8000000.0
2008-12-19 05:31:00,1.5158,1.5158,1.5155,1.5155,11200000.0
2008-12-19 05:32:00,1.5155,1.5155,1.5151,1.5152,185600000.0
2008-12-19 05:33:00,1.51515,1.5153,1.51495,1.51495,71200000.0
2008-12-19 05:34:00,1.51495,1.51495,1.5143,1.51445,162000000.0
2008-12-19 05:35:00,1.51445,1.5145,1.51445,1.5145,38400000.0
2008-12-19 05:36:00,1.5145,1.5149,1.51435,1.51455,116000000.0
2008-12-19 05:37:00,1.51455,1.51495,1.51445,1.5148,112800000.0
2008-12-19 05:38:00,1.5148,1.51495,1.51415,1.51415,57600000.0
2008-12-19 05:39:00,1.51445,1.51465,1.51445,1.51455,44000000.0
2008-12-19 05:40:00,1.51455,1.51465,1.51455,1.51465,39200000.0
2008-12-19 05:41:00,1.5145,1.5145,1.5145,1.5145,17600000.0
2008-12-19 05:42:00,1.5145,1.5145,1.5145,1.5145,16800000.0
2008-12-19 05:43:00,1.51415,1.51425,1.51415,1.51415,73600000.0
2008-12-19 05:44:00,1.51415,1.51435,1.51415,1.51435,29600000.0
2008-12-19 05:45:00,1.51412,1.5144,1.514,1.51425,523099997.0
2008-12-19 05:46:00,1.51425,1.5144,1.5132,1.5133,101400000.0
2008-12-19 05:47:00,1.51345,1.5135,1.51295,1.51305,81200000.0
2008-12-19 05:48:00,1.51305,1.51375,1.5129,1.5137,110000000.0
2008-12-19 05:49:00,1.5138,1.5141,1.5138,1.5141,23200000.0
2008-12-19 05:50:00,1.5141,1.5147,1.51405,1.51465,16000000.0
2008-12-19 05:51:00,1.51415,1.5148,1.51415,1.5148,6000000.0
2008-12-19 05:52:00,1.5148,1.5148,1.5148,1.5148,8000000.0
2008-12-19 05:53:00,1.5148,1.5148,1.5148,1.5148,9600000.0
2008-12-19 05:54:00,1.51428,1.51431,1.51408,1.51429,223000000.0
2008-12-19 05:55:00,1.5148,1.51535,1.5148,1.51535,64800000.0
2008-12-19 05:56:00,1.51545,1.5164,1.5154,1.5158,114400000.0
2008-12-19 05:57:00,1.51595,1.51595,1.5156,1.5156,19200000.0
2008-12-19 05:58:00,1.5156,1.5156,1.5156,1.5156,48000000.0
2008-12-19 05:59:00,1.5156,1.5156,1.5156,1.5156,76800000.0
2008-12-19 06:00:00,1.5156,1.5156,1.5156,1.5156,52800000.0
2008-12-19 06:01:00,1.5156,1.5156,1.51545,1.51545,24000000.0
2008-12-19 06:02:00,1.5155,1.51555,1.5154,1.51555,167800000.0
2008-12-19 06:03:00,1.5156,1.5156,1.51545,1.51555,96000000.0
2008-12-19 06:04:00,1.5155,1.5156,1.51545,1.5156,94400000.0
2008-12-19 06:05:00,1.51573,1.51575,1.5154,1.51547,97400000.0
2008-12-19 06:06:00,1.5156,1.5158,1.5156,1.5158,51200000.0
2008-12-19 06:07:00,1.5158,1.5158,1.5149,1.5153,129200000.0
2008-12-19 06:08:00,1.5153,1.5153,1.5153,1.5153,4800000.0
2008-12-19 06:09:00,1.5153,1.5161,1.51485,1.51515,122600000.0
2008-12-19 06:10:00,1.5154,1.51665,1.5153,1.51625,122600000.0
2008-12-19 06:11:00,1.5163,1.5164,1.51585,1.516,203200000.0
2008-12-19 06:12:00,1.516,1.5162,1.516,1.516,91200000.0
2008-12-19 06:13:00,1.5162,1.5164,1.516,1.516,129600000.0
2008-12-19 06:14:00,1.516,1.516,1.516,1.516,62400000.0
2008-12-19 06:15:00,1.516,1.516,1.51595,1.51595,46400000.0
2008-12-19 06:16:00,1.51595,1.51595,1.51595,1.51595,44800000.0
2008-12-19 06:17:00,1.5159,1.5159,1.51445,1.51445,115200000.0
2008-12-19 06:18:00,1.5144,1.51445,1.5136,1.5136,91200000.0
2008-12-19 06:19:00,1.5136,1.51475,1.51315,1.51425,123200000.0
2008-12-19 06:20:00,1.51415,1.51415,1.5128,1.51365,181800000.0
2008-12-19 06:21:00,1.51365,1.51365,1.51165,1.51225,237600000.0
2008-12-19 06:22:00,1.51225,1.51245,1.51165,1.51235,152600000.0
2008-12-19 06:23:00,1.5123,1.5123,1.51115,1.51125,75000000.0
2008-12-19 06:24:00,1.511,1.5112,1.511,1.5112,67600000.0
2008-12-19 06:25:00,1.5112,1.51235,1.51105,1.5122,154600000.0
2008-12-19 06:26:00,1.51235,1.51235,1.5118,1.5118,99200000.0
2008-12-19 06:27:00,1.5118,1.51195,1.5118,1.51195,41600000.0
2008-12-19 06:28:00,1.51217,1.51217,1.51157,1.51208,265600000.0
2008-12-19 06:29:00,1.5122,1.51295,1.51205,1.51275,65600000.0
2008-12-19 06:30:00,1.51285,1.513,1.51245,1.51295,108000000.0
2008-12-19 06:31:00,1.51295,1.51295,1.5124,1.51285,37600000.0
2008-12-19 06:32:00,1.51245,1.51275,1.51245,1.51255,36800000.0
2008-12-19 06:33:00,1.51255,1.51255,1.51255,1.51255,3200000.0
2008-12-19 06:34:00,1.51265,1.51265,1.51245,1.51245,20800000.0
2008-12-19 06:35:00,1.51255,1.51305,1.51255,1.51305,52800000.0
2008-12-19 06:36:00,1.51305,1.51305,1.51305,1.51305,67200000.0
2008-12-19 06:37:00,1.51305,1.51305,1.51285,1.51305,91200000.0
2008-12-19 06:38:00,1.51305,1.51305,1.5124,1.51305,54400000.0
2008-12-19 06:39:00,1.51277,1.51325,1.51247,1.51284,32800000.0
2008-12-19 06:40:00,1.51305,1.5132,1.513,1.513,84800000.0
2008-12-19 06:41:00,1.5129,1.51305,1.5129,1.51305,49600000.0
2008-12-19 06:42:00,1.513,1.5132,1.513,1.5132,30400000.0
2008-12-19 06:43:00,1.5135,1.5138,1.51315,1.5133,38400000.0
2008-12-19 06:44:00,1.5139,1.5141,1.5139,1.5141,28800000.0
2008-12-19 06:45:00,1.5141,1.5141,1.5141,1.5141,31200000.0
2008-12-19 06:46:00,1.5141,1.5141,1.51345,1.5136,67200000.0
2008-12-19 06:47:00,1.5136,1.5136,1.5136,1.5136,115200000.0
2008-12-19 06:48:00,1.5136,1.5136,1.51255,1.51285,74400000.0
2008-12-19 06:49:00,1.51285,1.51295,1.51245,1.51245,40000000.0
2008-12-19 06:50:00,1.51265,1.51285,1.51255,1.51285,49600000.0
2008-12-19 06:51:00,1.51305,1.51305,1.5127,1.51295,44000000.0
2008-12-19 06:52:00,1.51305,1.51345,1.5127,1.5129,128000000.0
2008-12-19 06:53:00,1.51295,1.51295,1.5129,1.51295,28800000.0
2008-12-19 06:54:00,1.5136,1.5136,1.51295,1.5131,54400000.0
2008-12-19 06:55:00,1.5131,1.5131,1.51265,1.5128,124800000.0
2008-12-19 06:56:00,1.5128,1.5128,1.5119,1.5124,199200000.0
2008-12-19 06:57:00,1.51205,1.51265,1.51205,1.51245,127200000.0
2008-12-19 06:58:00,1.51235,1.51255,1.51225,1.5125,52800000.0
2008-12-19 06:59:00,1.5123,1.5129,1.5119,1.51215,179200000.0
2008-12-19 07:00:00,1.51225,1.5123,1.5121,1.5121,83200000.0
2008-12-19 07:01:00,1.5121,1.51305,1.5119,1.51255,121600000.0
2008-12-19 07:02:00,1.5124,1.51255,1.5122,1.51255,67200000.0
2008-12-19 07:03:00,1.5124,1.51275,1.5122,1.5122,89600000.0
2008-12-19 07:04:00,1.5124,1.51255,1.5119,1.51255,100000000.0
2008-12-19 07:05:00,1.5125,1.5129,1.51185,1.5125,54800000.0
2008-12-19 07:06:00,1.512,1.51245,1.5116,1.51215,116000000.0
2008-12-19 07:07:00,1.5123,1.5123,1.5118,1.51205,41600000.0
2008-12-19 07:08:00,1.5123,1.5146,1.5123,1.51435,150400000.0
2008-12-19 07:09:00,1.5145,1.5146,1.5136,1.51425,108000000.0
2008-12-19 07:10:00,1.51425,1.5146,1.5135,1.5139,84800000.0
2008-12-19 07:11:00,1.51385,1.5141,1.51365,1.51365,23200000.0
2008-12-19 07:12:00,1.5138,1.5141,1.51355,1.51355,43200000.0
2008-12-19 07:13:00,1.51385,1.5141,1.51345,1.5141,60000000.0
2008-12-19 07:14:00,1.51415,1.51415,1.5135,1.5136,28000000.0
2008-12-19 07:15:00,1.51305,1.5136,1.51305,1.5132,31000000.0
2008-12-19 07:16:00,1.51345,1.51455,1.5132,1.51385,145400000.0
2008-12-19 07:17:00,1.514,1.514,1.5135,1.5136,117600000.0
2008-12-19 07:18:00,1.5136,1.51445,1.51355,1.5143,142800000.0
2008-12-19 07:19:00,1.5143,1.5156,1.5141,1.5154,191400000.0
2008-12-19 07:20:00,1.5154,1.5155,1.5142,1.5142,59200000.0
2008-12-19 07:21:00,1.5143,1.5149,1.51405,1.51415,12800000.0
2008-12-19 07:22:00,1.5138,1.5141,1.5138,1.51405,68800000.0
2008-12-19 07:23:00,1.5146,1.51465,1.51425,1.51445,91200000.0
2008-12-19 07:24:00,1.51445,1.51455,1.5144,1.51455,38400000.0
2008-12-19 07:25:00,1.5145,1.51465,1.51435,1.51465,52800000.0
2008-12-19 07:26:00,1.5146,1.5147,1.514,1.514,22400000.0
2008-12-19 07:27:00,1.5141,1.5141,1.5139,1.5139,16800000.0
2008-12-19 07:28:00,1.5139,1.5139,1.5137,1.51385,46400000.0
2008-12-19 07:29:00,1.5137,1.51435,1.5137,1.514,93600000.0
2008-12-19 07:30:00,1.51415,1.51415,1.51335,1.51345,62400000.0
2008-12-19 07:31:00,1.5137,1.5139,1.51295,1.5135,59200000.0
2008-12-19 07:32:00,1.5138,1.5143,1.5131,1.51345,127200000.0
2008-12-19 07:33:00,1.51405,1.5141,1.51345,1.5141,36800000.0
2008-12-19 07:34:00,1.5143,1.5143,1.5141,1.5141,11200000.0
2008-12-19 07:35:00,1.5141,1.5142,1.51345,1.5141,53200000.0
2008-12-19 07:36:00,1.514,1.514,1.51345,1.51375,32000000.0
2008-12-19 07:37:00,1.5139,1.5141,1.5137,1.5141,27200000.0
2008-12-19 07:38:00,1.5141,1.5141,1.5141,1.5141,19200000.0
2008-12-19 07:39:00,1.51405,1.51435,1.51356,1.51406,115000000.0
2008-12-19 07:40:00,1.51415,1.51435,1.51415,1.51435,38400000.0
2008-12-19 07:41:00,1.51425,1.51435,1.51425,1.51435,73600000.0
2008-12-19 07:42:00,1.51425,1.51435,1.51425,1.51435,87200000.0
2008-12-19 07:43:00,1.51425,1.51435,1.51425,1.5143,120000000.0
2008-12-19 07:44:00,1.5143,1.5159,1.5131,1.5131,187200000.0
2008-12-19 07:45:00,1.5132,1.51325,1.5132,1.5132,44800000.0
2008-12-19 07:46:00,1.5132,1.5139,1.51265,1.51385,168800000.0
2008-12-19 07:47:00,1.5139,1.5139,1.5135,1.5135,61600000.0
2008-12-19 07:48:00,1.5135,1.5137,1.51315,1.51315,89200000.0
2008-12-19 07:49:00,1.5133,1.51385,1.5133,1.5137,44400000.0
2008-12-19 07:50:00,1.5137,1.51395,1.51305,1.51355,54000000.0
2008-12-19 07:51:00,1.5131,1.5137,1.51305,1.5137,32000000.0
2008-12-19 07:52:00,1.5138,1.5138,1.5136,1.5136,71600000.0
2008-12-19 07:53:00,1.51355,1.5148,1.51325,1.5148,79000000.0
2008-12-19 07:54:00,1.5148,1.51545,1.5143,1.51505,278400000.0
2008-12-19 07:55:00,1.5147,1.5152,1.5143,1.51505,223400000.0
2008-12-19 07:56:00,1.51505,1.51575,1.5145,1.51515,236800000.0
2008-12-19 07:57:00,1.51465,1.51515,1.5145,1.5145,112000000.0
2008-12-19 07:58:00,1.51465,1.51465,1.51455,1.51465,67200000.0
2008-12-19 07:59:00,1.51455,1.51515,1.5143,1.51445,139200000.0
2008-12-19 08:00:00,1.51445,1.51455,1.51375,1.51385,119200000.0
2008-12-19 08:01:00,1.51385,1.5152,1.5137,1.5152,124000000.0
2008-12-19 08:02:00,1.5152,1.5157,1.5151,1.5157,41600000.0
2008-12-19 08:03:00,1.51575,1.51575,1.51505,1.5152,43200000.0
2008-12-19 08:04:00,1.5152,1.5153,1.5152,1.5153,27200000.0
2008-12-19 08:05:00,1.5147,1.5158,1.5147,1.51535,71200000.0
2008-12-19 08:06:00,1.5154,1.5155,1.5154,1.5155,11200000.0
2008-12-19 08:07:00,1.5155,1.5155,1.51535,1.51535,43200000.0
2008-12-19 08:08:00,1.51535,1.51535,1.51525,1.51535,22400000.0
2008-12-19 08:09:00,1.5154,1.5154,1.5154,1.5154,4800000.0
2008-12-19 08:10:00,1.51535,1.5155,1.51485,1.51485,14400000.0
2008-12-19 08:11:00,1.5152,1.5152,1.5152,1.5152,14400000.0
2008-12-19 08:12:00,1.5152,1.5152,1.51365,1.51365,57600000.0
2008-12-19 08:13:00,1.5136,1.5138,1.51345,1.5138,53800000.0
2008-12-19 08:14:00,1.51395,1.514,1.5139,1.51395,43200000.0
2008-12-19 08:15:00,1.5138,1.51385,1.5138,1.51385,9600000.0
2008-12-19 08:16:00,1.51385,1.51385,1.51365,1.5138,16200000.0
2008-12-19 08:17:00,1.51395,1.51405,1.5139,1.5139,132800000.0
2008-12-19 08:18:00,1.5139,1.5139,1.5139,1.5139,33600000.0
2008-12-19 08:19:00,1.5139,1.5139,1.5137,1.5137,102800000.0
2008-12-19 08:20:00,1.5137,1.5138,1.5137,1.5137,145600000.0
2008-12-19 08:21:00,1.5137,1.51385,1.5137,1.5137,64000000.0
2008-12-19 08:22:00,1.5137,1.51405,1.5137,1.51395,135200000.0
2008-12-19 08:23:00,1.51395,1.51395,1.51385,1.51385,12800000.0
2008-12-19 08:24:00,1.51385,1.51385,1.51375,1.51375,20800000.0
2008-12-19 08:25:00,1.51375,1.51375,1.51375,1.51375,11200000.0
2008-12-19 08:26:00,1.51375,1.51375,1.5137,1.51375,16000000.0
2008-12-19 08:27:00,1.51385,1.51385,1.513,1.51315,56200000.0
2008-12-19 08:28:00,1.51315,1.5132,1.5124,1.51255,260000000.0
2008-12-19 08:29:00,1.51255,1.51285,1.51195,1.51195,220000000.0
2008-12-19 08:30:00,1.51205,1.5121,1.51085,1.51135,317399999.0
2008-12-19 08:31:00,1.5115,1.5118,1.5114,1.5115,124000000.0
2008-12-19 08:32:00,1.5115,1.5115,1.51105,1.51105,261800000.0
2008-12-19 08:33:00,1.51105,1.51115,1.51105,1.5111,170400000.0
2008-12-19 08:34:00,1.5111,1.51115,1.51045,1.5105,94400000.0
2008-12-19 08:35:00,1.51045,1.511,1.51045,1.5107,110800000.0
2008-12-19 08:36:00,1.51085,1.511,1.51045,1.5107,149000000.0
2008-12-19 08:37:00,1.51085,1.51115,1.51085,1.51115,150400000.0
2008-12-19 08:38:00,1.51115,1.51115,1.5104,1.51095,92000000.0
2008-12-19 08:39:00,1.511,1.5115,1.51045,1.51105,161600000.0
2008-12-19 08:40:00,1.51115,1.51155,1.51075,1.5111,112800000.0
2008-12-19 08:41:00,1.5112,1.51135,1.5104,1.5104,196000000.0
2008-12-19 08:42:00,1.51065,1.5107,1.51055,1.51055,80000000.0
2008-12-19 08:43:00,1.51055,1.51065,1.5105,1.51065,203200000.0
2008-12-19 08:44:00,1.5107,1.5116,1.5105,1.51055,197600000.0
2008-12-19 08:45:00,1.51055,1.51105,1.51025,1.5105,60800000.0
2008-12-19 08:46:00,1.51065,1.51205,1.5103,1.51135,159400000.0
2008-12-19 08:47:00,1.5115,1.5117,1.5107,1.51165,161600000.0
2008-12-19 08:48:00,1.5117,1.5117,1.5107,1.51105,226400000.0
2008-12-19 08:49:00,1.51105,1.5115,1.51095,1.5115,78400000.0
2008-12-19 08:50:00,1.51145,1.51145,1.51095,1.51115,72800000.0
2008-12-19 08:51:00,1.5111,1.5113,1.51095,1.5113,35200000.0
2008-12-19 08:52:00,1.5111,1.5117,1.5111,1.5117,56000000.0
2008-12-19 08:53:00,1.5117,1.51275,1.51105,1.5121,107200000.0
2008-12-19 08:54:00,1.5134,1.5136,1.5121,1.5127,124800000.0
2008-12-19 08:55:00,1.51275,1.51275,1.512,1.51265,126400000.0
2008-12-19 08:56:00,1.51275,1.51275,1.5121,1.51265,60000000.0
2008-12-19 08:57:00,1.5126,1.5126,1.51235,1.5124,81800000.0
2008-12-19 08:58:00,1.5124,1.5124,1.51215,1.51225,168800000.0
2008-12-19 08:59:00,1.51215,1.51225,1.51215,1.5122,212000000.0
2008-12-19 09:00:00,1.5122,1.5123,1.51215,1.5123,88000000.0
2008-12-19 09:01:00,1.51235,1.51235,1.51235,1.51235,6400000.0
2008-12-19 09:02:00,1.512,1.51224,1.512,1.51212,240800000.0
2008-12-19 09:03:00,1.51232,1.51232,1.51187,1.51204,282400000.0
2008-12-19 09:04:00,1.51235,1.5126,1.51235,1.51245,48000000.0
2008-12-19 09:05:00,1.51235,1.51385,1.51235,1.51385,88400000.0
2008-12-19 09:06:00,1.5138,1.5143,1.51375,1.51375,35600000.0
2008-12-19 09:07:00,1.51355,1.5137,1.5132,1.51355,60800000.0
2008-12-19 09:08:00,1.5135,1.5135,1.5124,1.51265,32000000.0
2008-12-19 09:09:00,1.51275,1.51335,1.5126,1.5128,96000000.0
2008-12-19 09:10:00,1.5128,1.51345,1.5128,1.51315,39200000.0
2008-12-19 09:11:00,1.5131,1.5133,1.513,1.5132,65600000.0
2008-12-19 09:12:00,1.51285,1.51285,1.51215,1.51235,106400000.0
2008-12-19 09:13:00,1.51165,1.51237,1.51165,1.51185,545999999.0
2008-12-19 09:14:00,1.51235,1.51235,1.51085,1.5113,86200000.0
2008-12-19 09:15:00,1.5114,1.5119,1.5113,1.5117,87800000.0
2008-12-19 09:16:00,1.5119,1.5128,1.51155,1.5118,100800000.0
2008-12-19 09:17:00,1.51175,1.51195,1.51005,1.51005,120800000.0
2008-12-19 09:18:00,1.5102,1.5108,1.5102,1.51055,83400000.0
2008-12-19 09:19:00,1.51045,1.5106,1.51035,1.51035,77600000.0
2008-12-19 09:20:00,1.51055,1.5109,1.5102,1.5102,120800000.0
2008-12-19 09:21:00,1.51045,1.51125,1.51025,1.51095,119200000.0
2008-12-19 09:22:00,1.5111,1.51125,1.51065,1.51115,136800000.0
2008-12-19 09:23:00,1.51115,1.51115,1.51035,1.51035,46400000.0
2008-12-19 09:24:00,1.5104,1.5104,1.5089,1.5091,156400000.0
2008-12-19 09:25:00,1.5091,1.5095,1.50895,1.5095,137600000.0
2008-12-19 09:26:00,1.5095,1.50955,1.509,1.50945,136800000.0
2008-12-19 09:27:00,1.50945,1.50965,1.5094,1.5094,80000000.0
2008-12-19 09:28:00,1.5094,1.5094,1.50695,1.5082,226400000.0
2008-12-19 09:29:00,1.5082,1.5088,1.5078,1.5084,93400000.0
2008-12-19 09:30:00,1.50835,1.5092,1.5082,1.5082,154200000.0
2008-12-19 09:31:00,1.5082,1.5083,1.50795,1.5081,253600000.0
2008-12-19 09:32:00,1.50815,1.50815,1.50635,1.5067,199900000.0
2008-12-19 09:33:00,1.5068,1.50695,1.5056,1.5069,208400000.0
2008-12-19 09:34:00,1.50705,1.5098,1.50705,1.5091,280400000.0
2008-12-19 09:35:00,1.5087,1.509,1.50595,1.5061,164200000.0
2008-12-19 09:36:00,1.50605,1.5087,1.50605,1.50855,301400000.0
2008-12-19 09:37:00,1.50855,1.5088,1.5068,1.507,426400000.0
2008-12-19 09:38:00,1.50725,1.50825,1.50725,1.50825,77200000.0
2008-12-19 09:39:00,1.5083,1.5085,1.5081,1.50835,148000000.0
2008-12-19 09:40:00,1.5083,1.50835,1.5065,1.5073,163200000.0
2008-12-19 09:41:00,1.5073,1.50785,1.50695,1.507,97200000.0
2008-12-19 09:42:00,1.5071,1.5071,1.50645,1.50655,164400000.0
2008-12-19 09:43:00,1.50645,1.50695,1.50545,1.50555,222400000.0
2008-12-19 09:44:00,1.50565,1.50745,1.50565,1.50745,141600000.0
2008-12-19 09:45:00,1.50755,1.50845,1.50755,1.5083,75200000.0
2008-12-19 09:46:00,1.5084,1.50865,1.5077,1.50855,106400000.0
2008-12-19 09:47:00,1.50855,1.50935,1.5085,1.50885,71200000.0
2008-12-19 09:48:00,1.5088,1.5088,1.50835,1.5085,142400000.0
2008-12-19 09:49:00,1.5085,1.50945,1.50845,1.50945,60000000.0
2008-12-19 09:50:00,1.50945,1.50995,1.50925,1.5097,178400000.0
2008-12-19 09:51:00,1.50975,1.5102,1.50965,1.5101,155200000.0
2008-12-19 09:52:00,1.51015,1.51015,1.5079,1.50895,224800000.0
2008-12-19 09:53:00,1.50915,1.50955,1.5079,1.50795,167600000.0
2008-12-19 09:54:00,1.50795,1.50795,1.5065,1.50755,170400000.0
2008-12-19 09:55:00,1.50785,1.50965,1.50745,1.50905,119200000.0
2008-12-19 09:56:00,1.50915,1.50955,1.5085,1.5089,110400000.0
2008-12-19 09:57:00,1.5089,1.50895,1.5085,1.5087,119200000.0
2008-12-19 09:58:00,1.5087,1.5087,1.5078,1.5085,136000000.0
2008-12-19 09:59:00,1.5085,1.5102,1.5085,1.50975,216800000.0
2008-12-19 10:00:00,1.5097,1.5097,1.5063,1.50635,273200000.0
2008-12-19 10:01:00,1.50635,1.50645,1.50495,1.5059,436400000.0
2008-12-19 10:02:00,1.5059,1.5059,1.50295,1.50485,478299999.0
2008-12-19 10:03:00,1.5052,1.5058,1.5043,1.5058,417800000.0
2008-12-19 10:04:00,1.5058,1.5074,1.5033,1.504,289400000.0
2008-12-19 10:05:00,1.50415,1.5074,1.50415,1.5074,305800000.0
2008-12-19 10:06:00,1.5075,1.50875,1.5054,1.50635,314800000.0
2008-12-19 10:07:00,1.5063,1.5078,1.50565,1.50585,466400000.0
2008-12-19 10:08:00,1.5055,1.5073,1.50475,1.5072,347400000.0
2008-12-19 10:09:00,1.5073,1.50755,1.5061,1.50615,124000000.0
2008-12-19 10:10:00,1.50615,1.50635,1.50535,1.50585,292200000.0
2008-12-19 10:11:00,1.50565,1.5058,1.50545,1.5056,140600000.0
2008-12-19 10:12:00,1.5055,1.5058,1.5038,1.50475,421400001.0
2008-12-19 10:13:00,1.50475,1.50475,1.50335,1.50345,187400000.0
2008-12-19 10:14:00,1.50355,1.5041,1.5034,1.504,235600000.0
2008-12-19 10:15:00,1.504,1.5045,1.5038,1.50425,142000000.0
2008-12-19 10:16:00,1.50425,1.50435,1.5031,1.5036,337600000.0
2008-12-19 10:17:00,1.5036,1.5036,1.5033,1.5034,249200000.0
2008-12-19 10:18:00,1.5035,1.50375,1.5031,1.5032,143200000.0
2008-12-19 10:19:00,1.5034,1.50395,1.5032,1.5035,189200000.0
2008-12-19 10:20:00,1.5035,1.5059,1.5035,1.5051,448800000.0
2008-12-19 10:21:00,1.5051,1.50555,1.50415,1.50435,236600000.0
2008-12-19 10:22:00,1.5043,1.5056,1.5041,1.5056,243000000.0
2008-12-19 10:23:00,1.50565,1.5065,1.50555,1.5063,188800000.0
2008-12-19 10:24:00,1.50625,1.5077,1.50615,1.5077,128200000.0
2008-12-19 10:25:00,1.5076,1.50865,1.5073,1.50865,256800000.0
2008-12-19 10:26:00,1.50865,1.5094,1.508,1.508,326400000.0
2008-12-19 10:27:00,1.50805,1.50835,1.50765,1.50765,131600000.0
2008-12-19 10:28:00,1.50765,1.50875,1.50765,1.50875,179200000.0
2008-12-19 10:29:00,1.50865,1.50925,1.50845,1.5091,192000000.0
2008-12-19 10:30:00,1.5091,1.5091,1.5084,1.5086,110400000.0
2008-12-19 10:31:00,1.5086,1.5086,1.50695,1.507,172800001.0
2008-12-19 10:32:00,1.50695,1.5075,1.50665,1.5071,195000000.0
2008-12-19 10:33:00,1.50705,1.50855,1.50655,1.5085,244000000.0
2008-12-19 10:34:00,1.50845,1.50855,1.5073,1.5082,324000000.0
2008-12-19 10:35:00,1.5082,1.5082,1.50745,1.508,286800000.0
2008-12-19 10:36:00,1.508,1.508,1.50715,1.50735,145600000.0
2008-12-19 10:37:00,1.50725,1.5073,1.5071,1.5071,76400000.0
2008-12-19 10:38:00,1.5071,1.5082,1.50705,1.5082,127600000.0
2008-12-19 10:39:00,1.5082,1.5087,1.5077,1.50785,174800001.0
2008-12-19 10:40:00,1.5079,1.509,1.5077,1.50865,157600000.0
2008-12-19 10:41:00,1.5088,1.50955,1.5083,1.50945,152000000.0
2008-12-19 10:42:00,1.5094,1.50945,1.5072,1.50875,146600000.0
2008-12-19 10:43:00,1.5087,1.5094,1.50835,1.50925,196800000.0
2008-12-19 10:44:00,1.5093,1.5098,1.509,1.5097,248000000.0
2008-12-19 10:45:00,1.5097,1.5097,1.50865,1.5091,196600000.0
2008-12-19 10:46:00,1.5091,1.50955,1.50735,1.5075,289800000.0
2008-12-19 10:47:00,1.5075,1.50815,1.5066,1.5066,280200000.0
2008-12-19 10:48:00,1.5066,1.50865,1.50595,1.50625,295200000.0
2008-12-19 10:49:00,1.5062,1.5063,1.50515,1.50605,142400000.0
2008-12-19 10:50:00,1.5057,1.506,1.50375,1.50405,267000000.0
2008-12-19 10:51:00,1.504,1.50445,1.50355,1.50425,180000000.0
2008-12-19 10:52:00,1.5041,1.50505,1.50255,1.505,204000000.0
2008-12-19 10:53:00,1.5051,1.5052,1.5046,1.50515,129999999.0
2008-12-19 10:54:00,1.50515,1.50515,1.50365,1.5047,401600008.0
2008-12-19 10:55:00,1.50485,1.50605,1.5045,1.50595,151600000.0
2008-12-19 10:56:00,1.50595,1.50605,1.5054,1.5054,338800001.0
2008-12-19 10:57:00,1.5055,1.50595,1.5055,1.5059,144000000.0
2008-12-19 10:58:00,1.50605,1.5091,1.5057,1.5067,270200000.0
2008-12-19 10:59:00,1.5071,1.5071,1.5045,1.5046,164000000.0
2008-12-19 11:00:00,1.5046,1.5046,1.5031,1.50345,208800000.0
2008-12-19 11:01:00,1.50345,1.50425,1.5031,1.5042,173600000.0
2008-12-19 11:02:00,1.5042,1.50465,1.5026,1.50305,271999998.0
2008-12-19 11:03:00,1.50295,1.5046,1.5022,1.50415,269800000.0
2008-12-19 11:04:00,1.5042,1.5042,1.50305,1.5032,235600000.0
2008-12-19 11:05:00,1.5032,1.5032,1.5014,1.5015,339200000.0
2008-12-19 11:06:00,1.5014,1.5014,1.4997,1.4997,254000000.0
2008-12-19 11:07:00,1.4998,1.4998,1.4974,1.4983,380999999.0
2008-12-19 11:08:00,1.4982,1.4999,1.498,1.49965,266000000.0
2008-12-19 11:09:00,1.4997,1.5022,1.49905,1.5014,341200000.0
2008-12-19 11:10:00,1.5014,1.5023,1.5014,1.5023,314400000.0
2008-12-19 11:11:00,1.5024,1.50295,1.5014,1.50225,273600000.0
2008-12-19 11:12:00,1.5022,1.50255,1.50085,1.50095,302400000.0
2008-12-19 11:13:00,1.50095,1.5014,1.50095,1.5014,298200000.0
2008-12-19 11:14:00,1.5015,1.50225,1.5012,1.50135,342800000.0
2008-12-19 11:15:00,1.5013,1.50195,1.5013,1.50145,283800000.0
2008-12-19 11:16:00,1.5015,1.50185,1.5011,1.5014,268800000.0
2008-12-19 11:17:00,1.50145,1.50175,1.50075,1.50175,418600000.0
2008-12-19 11:18:00,1.5017,1.5023,1.5011,1.5023,299600000.0
2008-12-19 11:19:00,1.5022,1.5026,1.5017,1.50215,248800000.0
2008-12-19 11:20:00,1.5021,1.50255,1.501,1.50255,269400000.0
2008-12-19 11:21:00,1.50255,1.5038,1.50225,1.50275,398000000.0
2008-12-19 11:22:00,1.50285,1.5033,1.50215,1.50305,168000000.0
2008-12-19 11:23:00,1.50305,1.5034,1.50305,1.5032,157200000.0
2008-12-19 11:24:00,1.5032,1.5041,1.5031,1.5041,177200000.0
2008-12-19 11:25:00,1.50405,1.5062,1.50405,1.50525,275800000.0
2008-12-19 11:26:00,1.5051,1.5059,1.5048,1.5058,368400000.0
2008-12-19 11:27:00,1.50585,1.5061,1.50535,1.50535,360200000.0
2008-12-19 11:28:00,1.50535,1.5059,1.5052,1.50585,268000000.0
2008-12-19 11:29:00,1.50595,1.508,1.50595,1.50765,375600000.0
2008-12-19 11:30:00,1.5077,1.5084,1.5074,1.5078,390800000.0
2008-12-19 11:31:00,1.50775,1.5078,1.50745,1.50765,328800000.0
2008-12-19 11:32:00,1.50765,1.5081,1.50595,1.506,428900000.0
2008-12-19 11:33:00,1.506,1.50675,1.50365,1.50395,327400000.0
2008-12-19 11:34:00,1.5039,1.5056,1.5028,1.5046,480200000.0
2008-12-19 11:35:00,1.5046,1.505,1.5037,1.50395,189600000.0
2008-12-19 11:36:00,1.50415,1.5045,1.50375,1.5039,269800000.0
2008-12-19 11:37:00,1.5038,1.5042,1.50335,1.5035,209000000.0
2008-12-19 11:38:00,1.50345,1.5041,1.50345,1.5039,241600000.0
2008-12-19 11:39:00,1.504,1.5052,1.5038,1.5052,244200000.0
2008-12-19 11:40:00,1.5052,1.50715,1.5048,1.50665,317600000.0
2008-12-19 11:41:00,1.5066,1.50835,1.5066,1.5081,401400000.0
2008-12-19 11:42:00,1.5081,1.5087,1.50775,1.5087,330800000.0
2008-12-19 11:43:00,1.50865,1.50895,1.5079,1.508,302000000.0
2008-12-19 11:44:00,1.508,1.508,1.5061,1.5062,262400000.0
2008-12-19 11:45:00,1.50615,1.50775,1.50595,1.50685,294200000.0
2008-12-19 11:46:00,1.5068,1.5073,1.5063,1.50635,224799999.0
2008-12-19 11:47:00,1.50635,1.50645,1.5061,1.50615,107200000.0
2008-12-19 11:48:00,1.5063,1.5068,1.5063,1.50645,103600000.0
2008-12-19 11:49:00,1.50645,1.5068,1.50625,1.5067,184800000.0
2008-12-19 11:50:00,1.50675,1.5069,1.5064,1.5064,185200000.0
2008-12-19 11:51:00,1.5066,1.5066,1.50555,1.506,184200000.0
2008-12-19 11:52:00,1.50605,1.50615,1.5057,1.50585,330800000.0
2008-12-19 11:53:00,1.5059,1.50635,1.5057,1.50615,267600000.0
2008-12-19 11:54:00,1.50615,1.50665,1.50595,1.5064,322400000.0
2008-12-19 11:55:00,1.5064,1.5067,1.50575,1.50655,444000000.0
2008-12-19 11:56:00,1.50665,1.5068,1.50605,1.5065,214800000.0
2008-12-19 11:57:00,1.5066,1.50665,1.5062,1.50645,230000000.0
2008-12-19 11:58:00,1.5064,1.5064,1.50445,1.50495,233800000.0
2008-12-19 11:59:00,1.50495,1.5054,1.50325,1.50445,387600000.0
2008-12-19 12:00:00,1.50445,1.50445,1.50335,1.5041,218200000.0
2008-12-19 12:01:00,1.504,1.5044,1.50355,1.5043,187200000.0
2008-12-19 12:02:00,1.5043,1.5044,1.50415,1.50435,174400000.0
2008-12-19 12:03:00,1.5044,1.50485,1.50285,1.50325,214000000.0
2008-12-19 12:04:00,1.5033,1.5036,1.5033,1.5035,187200000.0
2008-12-19 12:05:00,1.5035,1.50415,1.5035,1.50415,96800000.0
2008-12-19 12:06:00,1.50415,1.50525,1.50395,1.505,278400000.0
2008-12-19 12:07:00,1.5051,1.50595,1.5038,1.50405,217000000.0
2008-12-19 12:08:00,1.50395,1.5043,1.502,1.50215,241400000.0
2008-12-19 12:09:00,1.50215,1.5032,1.50165,1.5032,295600000.0
2008-12-19 12:10:00,1.5032,1.5036,1.50265,1.5036,247800000.0
2008-12-19 12:11:00,1.5035,1.50625,1.50345,1.50405,303600000.0
2008-12-19 12:12:00,1.50405,1.50475,1.50405,1.5042,181600000.0
2008-12-19 12:13:00,1.5042,1.5054,1.5042,1.5044,371600000.0
2008-12-19 12:14:00,1.5045,1.5045,1.50325,1.50365,224400002.0
2008-12-19 12:15:00,1.50365,1.5039,1.5023,1.50245,191400000.0
2008-12-19 12:16:00,1.50235,1.50255,1.5022,1.50225,88000000.0
2008-12-19 12:17:00,1.50245,1.5032,1.5016,1.5029,302599999.0
2008-12-19 12:18:00,1.5029,1.5034,1.5025,1.5029,233000000.0
2008-12-19 12:19:00,1.5029,1.50325,1.50125,1.5013,101200000.0
2008-12-19 12:20:00,1.5016,1.5016,1.49725,1.49725,315300000.0
2008-12-19 12:21:00,1.4974,1.4978,1.49585,1.497,232200000.0
2008-12-19 12:22:00,1.4971,1.4973,1.4961,1.49685,221000000.0
2008-12-19 12:23:00,1.49705,1.49725,1.4962,1.4965,186800000.0
2008-12-19 12:24:00,1.49655,1.49705,1.49615,1.4967,188800000.0
2008-12-19 12:25:00,1.4967,1.49735,1.4963,1.49725,148000000.0
2008-12-19 12:26:00,1.4973,1.49865,1.4973,1.49865,222800000.0
2008-12-19 12:27:00,1.49865,1.4989,1.4967,1.49815,175000000.0
2008-12-19 12:28:00,1.4976,1.4984,1.4976,1.49815,132000000.0
2008-12-19 12:29:00,1.4981,1.5003,1.4981,1.499,215500000.0
2008-12-19 12:30:00,1.4989,1.4993,1.49855,1.4993,187600000.0
2008-12-19 12:31:00,1.4993,1.49975,1.4987,1.4987,231000000.0
2008-12-19 12:32:00,1.4988,1.4995,1.4986,1.49865,208000000.0
2008-12-19 12:33:00,1.49865,1.4993,1.4984,1.499,261000000.0
2008-12-19 12:34:00,1.499,1.5003,1.499,1.4993,450800000.0
2008-12-19 12:35:00,1.4993,1.4993,1.49855,1.49875,383200000.0
2008-12-19 12:36:00,1.49875,1.4989,1.49735,1.4974,501600000.0
2008-12-19 12:37:00,1.4974,1.49775,1.49645,1.49655,452000000.0
2008-12-19 12:38:00,1.49655,1.49665,1.4961,1.4962,135800000.0
2008-12-19 12:39:00,1.4962,1.49675,1.49545,1.49545,200000000.0
2008-12-19 12:40:00,1.49555,1.4959,1.4947,1.4956,220800000.0
2008-12-19 12:41:00,1.4956,1.4965,1.4952,1.4965,419000000.0
2008-12-19 12:42:00,1.497,1.4976,1.497,1.49715,225800000.0
2008-12-19 12:43:00,1.49715,1.49735,1.49645,1.49725,167600000.0
2008-12-19 12:44:00,1.49715,1.49715,1.4961,1.4962,297600000.0
2008-12-19 12:45:00,1.4962,1.4969,1.4951,1.49665,372000000.0
2008-12-19 12:46:00,1.49655,1.49655,1.49545,1.49615,163200000.0
2008-12-19 12:47:00,1.49615,1.4965,1.49545,1.4965,209000000.0
2008-12-19 12:48:00,1.4966,1.4966,1.49595,1.49595,157599999.0
2008-12-19 12:49:00,1.4959,1.4971,1.4959,1.4965,261800000.0
2008-12-19 12:50:00,1.4965,1.49675,1.49555,1.4966,228000000.0
2008-12-19 12:51:00,1.4966,1.49745,1.496,1.4972,180000000.0
2008-12-19 12:52:00,1.4971,1.49955,1.49705,1.4992,380800000.0
2008-12-19 12:53:00,1.4992,1.50155,1.4991,1.4992,288600000.0
2008-12-19 12:54:00,1.4992,1.4997,1.49895,1.4991,323400000.0
2008-12-19 12:55:00,1.49905,1.49935,1.49855,1.49935,291400000.0
2008-12-19 12:56:00,1.4993,1.4993,1.4987,1.49875,229600000.0
2008-12-19 12:57:00,1.4989,1.4998,1.4989,1.4998,356200000.0
2008-12-19 12:58:00,1.49995,1.5002,1.4977,1.49825,266800000.0
2008-12-19 12:59:00,1.49825,1.4992,1.498,1.4989,277600000.0
2008-12-19 13:00:00,1.49905,1.49965,1.49835,1.49845,203400000.0
2008-12-19 13:01:00,1.49855,1.49945,1.4981,1.4981,161200000.0
2008-12-19 13:02:00,1.4981,1.4984,1.4975,1.49775,267200000.0
2008-12-19 13:03:00,1.49775,1.49795,1.49755,1.49755,165600000.0
2008-12-19 13:04:00,1.49755,1.49875,1.49755,1.49875,178800000.0
2008-12-19 13:05:00,1.49885,1.49905,1.4983,1.499,152000000.0
2008-12-19 13:06:00,1.49895,1.49925,1.49775,1.49825,357200000.0
2008-12-19 13:07:00,1.49825,1.50195,1.49765,1.50195,373200000.0
2008-12-19 13:08:00,1.5019,1.50265,1.49905,1.50155,492600000.0
2008-12-19 13:09:00,1.50145,1.50185,1.50015,1.5011,371000000.0
2008-12-19 13:10:00,1.50105,1.50175,1.5004,1.5004,428399998.0
2008-12-19 13:11:00,1.5004,1.50065,1.5001,1.50045,356000000.0
2008-12-19 13:12:00,1.50045,1.50045,1.49845,1.4994,264400000.0
2008-12-19 13:13:00,1.4993,1.4997,1.49905,1.49905,126400000.0
2008-12-19 13:14:00,1.4991,1.4997,1.4991,1.4993,298400000.0
2008-12-19 13:15:00,1.49935,1.50065,1.49935,1.5002,166400000.0
2008-12-19 13:16:00,1.4999,1.5009,1.4997,1.50085,368400000.0
2008-12-19 13:17:00,1.50085,1.50495,1.5007,1.50485,179600000.0
2008-12-19 13:18:00,1.505,1.50555,1.50225,1.5028,343400000.0
2008-12-19 13:19:00,1.50295,1.50425,1.5029,1.5039,199200000.0
2008-12-19 13:20:00,1.5033,1.50335,1.50185,1.5022,213600000.0
2008-12-19 13:21:00,1.5019,1.50225,1.5014,1.502,175200000.0
2008-12-19 13:22:00,1.5019,1.50275,1.50175,1.50255,275000000.0
2008-12-19 13:23:00,1.50255,1.50255,1.5018,1.50195,191400000.0
2008-12-19 13:24:00,1.50205,1.50235,1.50095,1.501,137600000.0
2008-12-19 13:25:00,1.50065,1.50145,1.50065,1.501,167400000.0
2008-12-19 13:26:00,1.50085,1.50085,1.5006,1.5007,137600000.0
2008-12-19 13:27:00,1.50075,1.50115,1.50055,1.50105,203600000.0
2008-12-19 13:28:00,1.50105,1.5022,1.50065,1.5022,140600000.0
2008-12-19 13:29:00,1.5022,1.5042,1.50215,1.5032,300000000.0
2008-12-19 13:30:00,1.5033,1.5036,1.50295,1.5033,197600000.0
2008-12-19 13:31:00,1.5033,1.5033,1.5017,1.50195,247400000.0
2008-12-19 13:32:00,1.5021,1.5032,1.5015,1.502,253200000.0
2008-12-19 13:33:00,1.50205,1.5023,1.50165,1.50165,107200000.0
2008-12-19 13:34:00,1.50165,1.50185,1.5013,1.50155,116400000.0
2008-12-19 13:35:00,1.5015,1.50195,1.5012,1.50135,84800000.0
2008-12-19 13:36:00,1.50135,1.50155,1.5013,1.5013,36000000.0
2008-12-19 13:37:00,1.5013,1.5016,1.50075,1.501,156800000.0
2008-12-19 13:38:00,1.5012,1.5012,1.4985,1.4988,218800000.0
2008-12-19 13:39:00,1.49885,1.4997,1.4984,1.49875,292000001.0
2008-12-19 13:40:00,1.49875,1.49935,1.4984,1.49935,280800000.0
2008-12-19 13:41:00,1.4993,1.5002,1.49925,1.4998,242400000.0
2008-12-19 13:42:00,1.4998,1.5016,1.4997,1.5011,187800000.0
2008-12-19 13:43:00,1.50125,1.5018,1.50095,1.5014,229800000.0
2008-12-19 13:44:00,1.5014,1.5015,1.50045,1.50075,139200000.0
2008-12-19 13:45:00,1.5007,1.5008,1.4998,1.50035,287200000.0
2008-12-19 13:46:00,1.5,1.50115,1.5,1.50075,323200000.0
2008-12-19 13:47:00,1.50085,1.501,1.4997,1.50055,213600000.0
2008-12-19 13:48:00,1.5005,1.50125,1.5004,1.50045,131600000.0
2008-12-19 13:49:00,1.5005,1.5006,1.5001,1.5005,168800000.0
2008-12-19 13:50:00,1.50045,1.50155,1.4997,1.50035,342600000.0
2008-12-19 13:51:00,1.50035,1.50035,1.499,1.49905,317200000.0
2008-12-19 13:52:00,1.49905,1.5004,1.49865,1.4997,249000000.0
2008-12-19 13:53:00,1.4997,1.5002,1.4986,1.4986,260200000.0
2008-12-19 13:54:00,1.49775,1.4981,1.4968,1.49725,157200000.0
2008-12-19 13:55:00,1.49725,1.4974,1.49605,1.4962,219400000.0
2008-12-19 13:56:00,1.4963,1.4964,1.4956,1.4961,170400000.0
2008-12-19 13:57:00,1.49605,1.49745,1.49605,1.497,215400000.0
2008-12-19 13:58:00,1.497,1.49765,1.49595,1.4964,276800000.0
2008-12-19 13:59:00,1.4964,1.4964,1.4945,1.4945,220800000.0
2008-12-19 14:00:00,1.4945,1.49495,1.49425,1.49425,169600000.0
2008-12-19 14:01:00,1.49425,1.49505,1.49385,1.4941,221600000.0
2008-12-19 14:02:00,1.4941,1.4945,1.49345,1.49425,169600000.0
2008-12-19 14:03:00,1.49425,1.49425,1.4927,1.493,206400000.0
2008-12-19 14:04:00,1.49295,1.4933,1.49215,1.49275,151400000.0
2008-12-19 14:05:00,1.49265,1.4931,1.4921,1.4931,152000000.0
2008-12-19 14:06:00,1.4931,1.49385,1.49285,1.49385,89600000.0
2008-12-19 14:07:00,1.49375,1.49455,1.49375,1.49405,228000000.0
2008-12-19 14:08:00,1.4942,1.49435,1.4939,1.49415,136800000.0
2008-12-19 14:09:00,1.49415,1.4958,1.494,1.49555,165800000.0
2008-12-19 14:10:00,1.49565,1.4961,1.49505,1.49545,141600000.0
2008-12-19 14:11:00,1.4954,1.49585,1.4952,1.4958,135200000.0
2008-12-19 14:12:00,1.49585,1.4964,1.4954,1.4954,282000000.0
2008-12-19 14:13:00,1.49545,1.4963,1.49495,1.4959,157000000.0
2008-12-19 14:14:00,1.4959,1.4962,1.4958,1.49585,542200002.0
2008-12-19 14:15:00,1.49585,1.49585,1.4942,1.4949,211000000.0
2008-12-19 14:16:00,1.495,1.49545,1.4946,1.4949,163000000.0
2008-12-19 14:17:00,1.4947,1.49535,1.49465,1.49535,108000000.0
2008-12-19 14:18:00,1.49535,1.49625,1.4953,1.4962,148800000.0
2008-12-19 14:19:00,1.4963,1.49715,1.4961,1.49655,224300000.0
2008-12-19 14:20:00,1.4965,1.49725,1.49635,1.4968,209700000.0
2008-12-19 14:21:00,1.49675,1.4975,1.4965,1.49685,330250000.0
2008-12-19 14:22:00,1.49685,1.4972,1.4961,1.49695,256339999.0
2008-12-19 14:23:00,1.4969,1.49735,1.496,1.4967,236000001.0
2008-12-19 14:24:00,1.4967,1.49725,1.4966,1.497,91200000.0
2008-12-19 14:25:00,1.497,1.497,1.49565,1.496,297600000.0
2008-12-19 14:26:00,1.496,1.4974,1.496,1.4966,245000000.0
2008-12-19 14:27:00,1.4966,1.4966,1.4954,1.4954,211000000.0
2008-12-19 14:28:00,1.49555,1.49665,1.49535,1.4962,112000000.0
2008-12-19 14:29:00,1.49615,1.49615,1.49605,1.49615,32000000.0
2008-12-19 14:30:00,1.49615,1.4965,1.49615,1.4963,73600000.0
2008-12-19 14:31:00,1.49645,1.4972,1.49625,1.49715,144000000.0
2008-12-19 14:32:00,1.49715,1.49715,1.4966,1.49695,99000000.0
2008-12-19 14:33:00,1.49695,1.49855,1.49685,1.498,186400000.0
2008-12-19 14:34:00,1.4981,1.4986,1.49805,1.49815,132000000.0
2008-12-19 14:35:00,1.49815,1.49825,1.4978,1.4978,469200005.0
2008-12-19 14:36:00,1.4978,1.498,1.49755,1.49775,397699999.0
2008-12-19 14:37:00,1.49795,1.49795,1.4972,1.49785,221400000.0
2008-12-19 14:38:00,1.49785,1.49785,1.49765,1.49785,43200000.0
2008-12-19 14:39:00,1.49785,1.49785,1.49685,1.49685,219000001.0
2008-12-19 14:40:00,1.49685,1.49695,1.49625,1.4963,184000000.0
2008-12-19 14:41:00,1.4963,1.49655,1.49585,1.49595,155700000.0
2008-12-19 14:42:00,1.49595,1.49665,1.49595,1.49635,296400000.0
2008-12-19 14:43:00,1.4964,1.49655,1.4964,1.4964,84800000.0
2008-12-19 14:44:00,1.4964,1.49665,1.49605,1.49605,172800000.0
2008-12-19 14:45:00,1.49605,1.4962,1.49605,1.49605,206400000.0
2008-12-19 14:46:00,1.49605,1.49645,1.496,1.4961,68800000.0
2008-12-19 14:47:00,1.4963,1.49675,1.49615,1.49665,57600000.0
2008-12-19 14:48:00,1.49655,1.4968,1.4962,1.49625,63400000.0
2008-12-19 14:49:00,1.49625,1.49675,1.49625,1.4965,92000000.0
2008-12-19 14:50:00,1.4965,1.4967,1.4962,1.49635,128700000.0
2008-12-19 14:51:00,1.49635,1.4967,1.4962,1.49665,218800000.0
2008-12-19 14:52:00,1.49665,1.4973,1.4963,1.49725,135400000.0
2008-12-19 14:53:00,1.49725,1.49725,1.4967,1.4972,90600000.0
2008-12-19 14:54:00,1.4972,1.49775,1.49705,1.4974,257000000.0
2008-12-19 14:55:00,1.4976,1.4995,1.49755,1.4989,328400000.0
2008-12-19 14:56:00,1.4985,1.4993,1.49845,1.49875,355199999.0
2008-12-19 14:57:00,1.49865,1.49875,1.49725,1.49875,250600000.0
2008-12-19 14:58:00,1.49875,1.4995,1.49865,1.4994,367600000.0
2008-12-19 14:59:00,1.4993,1.4995,1.49795,1.49825,291200000.0
2008-12-19 15:00:00,1.49825,1.5012,1.49785,1.50105,330800000.0
2008-12-19 15:01:00,1.501,1.50205,1.5006,1.50205,228000000.0
2008-12-19 15:02:00,1.502,1.5033,1.5016,1.5033,233800000.0
2008-12-19 15:03:00,1.5033,1.50385,1.50255,1.5032,289510000.0
2008-12-19 15:04:00,1.5032,1.5034,1.50115,1.50115,221700000.0
2008-12-19 15:05:00,1.5011,1.50125,1.50065,1.5007,130800000.0
2008-12-19 15:06:00,1.5007,1.5011,1.5004,1.50065,465999998.0
2008-12-19 15:07:00,1.5005,1.50095,1.5001,1.50065,201200000.0
2008-12-19 15:08:00,1.50045,1.5006,1.50025,1.5004,204800000.0
2008-12-19 15:09:00,1.50035,1.5005,1.4993,1.4993,336000000.0
2008-12-19 15:10:00,1.4993,1.50005,1.4981,1.50005,310100000.0
2008-12-19 15:11:00,1.5,1.5013,1.49975,1.5007,245400000.0
2008-12-19 15:12:00,1.50075,1.501,1.5001,1.50085,352800000.0
2008-12-19 15:13:00,1.50075,1.5016,1.50075,1.50095,251400000.0
2008-12-19 15:14:00,1.50095,1.50145,1.50055,1.50055,235200000.0
2008-12-19 15:15:00,1.50055,1.50125,1.50055,1.5012,207200000.0
2008-12-19 15:16:00,1.5012,1.5013,1.5001,1.50035,238830000.0
2008-12-19 15:17:00,1.5003,1.50035,1.4992,1.4995,195200000.0
2008-12-19 15:18:00,1.4995,1.4996,1.49785,1.49785,255600000.0
2008-12-19 15:19:00,1.49795,1.499,1.49795,1.49875,179400000.0
2008-12-19 15:20:00,1.49885,1.4995,1.49775,1.499,222600000.0
2008-12-19 15:21:00,1.499,1.4992,1.49865,1.49875,375200000.0
2008-12-19 15:22:00,1.49875,1.49875,1.49715,1.49735,368000000.0
2008-12-19 15:23:00,1.49735,1.49775,1.4969,1.4972,296800000.0
2008-12-19 15:24:00,1.49715,1.498,1.49705,1.4976,362399996.0
2008-12-19 15:25:00,1.4977,1.49885,1.4974,1.4983,262400000.0
2008-12-19 15:26:00,1.4983,1.4985,1.49705,1.49705,334400000.0
2008-12-19 15:27:00,1.49705,1.49715,1.49575,1.497,306399999.0
2008-12-19 15:28:00,1.49715,1.49795,1.49675,1.49705,382000000.0
2008-12-19 15:29:00,1.49715,1.49775,1.49685,1.4972,372800000.0
2008-12-19 15:30:00,1.4972,1.4976,1.497,1.497,122400000.0
2008-12-19 15:31:00,1.497,1.4971,1.49645,1.49645,308000000.0
2008-12-19 15:32:00,1.49655,1.49705,1.4958,1.49705,206400000.0
2008-12-19 15:33:00,1.4972,1.49735,1.49665,1.49695,188000000.0
2008-12-19 15:34:00,1.49705,1.49995,1.4969,1.49995,333000000.0
2008-12-19 15:35:00,1.5,1.50075,1.49785,1.49785,260800000.0
2008-12-19 15:36:00,1.49785,1.49805,1.4963,1.4963,308200000.0
2008-12-19 15:37:00,1.4964,1.4975,1.4962,1.4963,367000000.0
2008-12-19 15:38:00,1.4963,1.4966,1.49605,1.49635,302800000.0
2008-12-19 15:39:00,1.49635,1.49685,1.4963,1.49685,195200000.0
2008-12-19 15:40:00,1.49675,1.49685,1.4963,1.4964,231200000.0
2008-12-19 15:41:00,1.4962,1.4965,1.495,1.4965,326000000.0
2008-12-19 15:42:00,1.4965,1.49705,1.4959,1.49685,374400000.0
2008-12-19 15:43:00,1.49685,1.49755,1.4968,1.4968,447600003.0
2008-12-19 15:44:00,1.4968,1.49695,1.49615,1.49675,331000001.0
2008-12-19 15:45:00,1.49675,1.49765,1.49635,1.49635,152400000.0
2008-12-19 15:46:00,1.49635,1.49685,1.4946,1.4946,173200000.0
2008-12-19 15:47:00,1.49465,1.4955,1.49345,1.4951,301800000.0
2008-12-19 15:48:00,1.49515,1.49665,1.49475,1.4956,202600000.0
2008-12-19 15:49:00,1.4956,1.49655,1.49505,1.49645,209000000.0
2008-12-19 15:50:00,1.49655,1.49765,1.4962,1.49715,219200000.0
2008-12-19 15:51:00,1.49675,1.49865,1.49665,1.4981,161000000.0
2008-12-19 15:52:00,1.4979,1.49805,1.4964,1.49665,164410000.0
2008-12-19 15:53:00,1.4963,1.4971,1.496,1.4966,117400000.0
2008-12-19 15:54:00,1.4966,1.4977,1.4966,1.4972,110200000.0
2008-12-19 15:55:00,1.4971,1.49735,1.4955,1.49555,203200000.0
2008-12-19 15:56:00,1.49555,1.496,1.49505,1.49545,122200000.0
2008-12-19 15:57:00,1.49545,1.4959,1.4953,1.49575,129200000.0
2008-12-19 15:58:00,1.4958,1.4963,1.4955,1.49605,116000000.0
2008-12-19 15:59:00,1.49605,1.4973,1.49545,1.49575,153800000.0
2008-12-19 16:00:00,1.49575,1.4968,1.4956,1.49665,137600000.0
2008-12-19 16:01:00,1.49665,1.4976,1.49645,1.49685,222500000.0
2008-12-19 16:02:00,1.49685,1.4971,1.49585,1.49615,225200000.0
2008-12-19 16:03:00,1.49615,1.4967,1.49515,1.49655,281600000.0
2008-12-19 16:04:00,1.49655,1.49655,1.4954,1.4954,212400000.0
2008-12-19 16:05:00,1.4949,1.49595,1.4949,1.4958,163500000.0
2008-12-19 16:06:00,1.4958,1.4963,1.4954,1.4956,135800000.0
2008-12-19 16:07:00,1.4956,1.49645,1.4954,1.49585,96000000.0
2008-12-19 16:08:00,1.496,1.49605,1.49545,1.4958,112200000.0
2008-12-19 16:09:00,1.4958,1.49685,1.49575,1.4962,84000000.0
2008-12-19 16:10:00,1.49615,1.49715,1.49615,1.4968,68200000.0
2008-12-19 16:11:00,1.4968,1.4969,1.4962,1.4964,98400000.0
2008-12-19 16:12:00,1.49635,1.49645,1.4957,1.4963,225000000.0
2008-12-19 16:13:00,1.49615,1.49615,1.49535,1.4958,207200000.0
2008-12-19 16:14:00,1.49575,1.4958,1.49535,1.49565,102400000.0
2008-12-19 16:15:00,1.49565,1.49575,1.4955,1.49575,38400000.0
2008-12-19 16:16:00,1.49575,1.4963,1.49575,1.496,238400000.0
2008-12-19 16:17:00,1.4959,1.49625,1.4957,1.49585,199200000.0
2008-12-19 16:18:00,1.4959,1.4963,1.4956,1.4958,89800000.0
2008-12-19 16:19:00,1.49585,1.49595,1.4956,1.4956,112800000.0
2008-12-19 16:20:00,1.4956,1.49615,1.49545,1.49615,68000000.0
2008-12-19 16:21:00,1.49595,1.4961,1.49595,1.496,64000000.0
2008-12-19 16:22:00,1.49595,1.49615,1.4958,1.49585,45600000.0
2008-12-19 16:23:00,1.49585,1.49595,1.4958,1.49585,51200000.0
2008-12-19 16:24:00,1.49585,1.49635,1.49585,1.49625,233000000.0
2008-12-19 16:25:00,1.49645,1.4969,1.49615,1.4966,188900000.0
2008-12-19 16:26:00,1.4966,1.49695,1.4966,1.49675,106400000.0
2008-12-19 16:27:00,1.49675,1.4972,1.4966,1.49715,184000000.0
2008-12-19 16:28:00,1.49705,1.4975,1.4969,1.4974,222399999.0
2008-12-19 16:29:00,1.49745,1.4975,1.49695,1.49705,345600001.0
2008-12-19 16:30:00,1.49705,1.49765,1.49705,1.49735,264800000.0
2008-12-19 16:31:00,1.49735,1.49765,1.4973,1.4976,316000000.0
2008-12-19 16:32:00,1.49755,1.49755,1.49645,1.4965,200000000.0
2008-12-19 16:33:00,1.4965,1.49725,1.4964,1.49675,313800000.0
2008-12-19 16:34:00,1.4966,1.4972,1.4962,1.4972,236800000.0
2008-12-19 16:35:00,1.4972,1.4976,1.497,1.49745,176000000.0
2008-12-19 16:36:00,1.49755,1.498,1.49735,1.4974,197600000.0
2008-12-19 16:37:00,1.4974,1.49765,1.49735,1.4975,128600000.0
2008-12-19 16:38:00,1.4975,1.4975,1.49725,1.49725,173400000.0
2008-12-19 16:39:00,1.49725,1.49735,1.4969,1.497,279200000.0
2008-12-19 16:40:00,1.49695,1.49725,1.49655,1.49665,255599999.0
2008-12-19 16:41:00,1.49685,1.49715,1.4965,1.4965,93400000.0
2008-12-19 16:42:00,1.49665,1.4979,1.49665,1.4978,129600000.0
2008-12-19 16:43:00,1.4978,1.49805,1.49755,1.49795,244000000.0
2008-12-19 16:44:00,1.4979,1.4989,1.4977,1.4984,364200000.0
2008-12-19 16:45:00,1.4984,1.49945,1.4984,1.49905,307199999.0
2008-12-19 16:46:00,1.49895,1.4991,1.4983,1.4984,226400000.0
2008-12-19 16:47:00,1.49845,1.4985,1.4968,1.4973,296600000.0
2008-12-19 16:48:00,1.4973,1.4979,1.49665,1.497,382400000.0
2008-12-19 16:49:00,1.49705,1.49835,1.49705,1.49835,306800000.0
2008-12-19 16:50:00,1.4984,1.49935,1.49735,1.4979,277200000.0
2008-12-19 16:51:00,1.4979,1.4996,1.49765,1.49765,201800000.0
2008-12-19 16:52:00,1.49765,1.4981,1.497,1.4976,265800000.0
2008-12-19 16:53:00,1.49755,1.49765,1.49695,1.4971,259400000.0
2008-12-19 16:54:00,1.4971,1.4971,1.4944,1.49525,470599999.0
2008-12-19 16:55:00,1.49525,1.49795,1.49505,1.49755,300400000.0
2008-12-19 16:56:00,1.49755,1.4978,1.4964,1.4975,297200000.0
2008-12-19 16:57:00,1.4975,1.4977,1.49585,1.4977,319400000.0
2008-12-19 16:58:00,1.49775,1.4985,1.4976,1.49825,384600000.0
2008-12-19 16:59:00,1.49825,1.49955,1.49825,1.4988,249000000.0
2008-12-19 17:00:00,1.49875,1.49875,1.4976,1.49865,496200000.0
2008-12-19 17:01:00,1.49865,1.4995,1.49835,1.4987,416600000.0
2008-12-19 17:02:00,1.4987,1.49945,1.4981,1.4987,304400000.0
2008-12-19 17:03:00,1.4986,1.50075,1.49825,1.5005,237400000.0
2008-12-19 17:04:00,1.5005,1.5016,1.49855,1.499,332000000.0
2008-12-19 17:05:00,1.4989,1.4991,1.4975,1.49815,372800000.0
2008-12-19 17:06:00,1.4982,1.49835,1.49715,1.4972,153000000.0
2008-12-19 17:07:00,1.49715,1.49755,1.49665,1.4974,218000000.0
2008-12-19 17:08:00,1.4975,1.4978,1.4973,1.49765,149810000.0
2008-12-19 17:09:00,1.49765,1.4979,1.4963,1.4972,271200000.0
2008-12-19 17:10:00,1.49715,1.4975,1.49695,1.49705,287999999.0
2008-12-19 17:11:00,1.49705,1.49845,1.497,1.4983,208200000.0
2008-12-19 17:12:00,1.49825,1.49845,1.49815,1.49835,36800000.0
2008-12-19 17:13:00,1.49825,1.4988,1.49825,1.4986,134400000.0
2008-12-19 17:14:00,1.4985,1.49875,1.4977,1.4978,244800000.0
2008-12-19 17:15:00,1.49785,1.4979,1.49775,1.49785,293600000.0
2008-12-19 17:16:00,1.49785,1.498,1.4976,1.4977,457599999.0
2008-12-19 17:17:00,1.4977,1.498,1.49745,1.49785,173600000.0
2008-12-19 17:18:00,1.49785,1.4981,1.4978,1.498,80200000.0
2008-12-19 17:19:00,1.49795,1.4982,1.4978,1.49785,267200002.0
2008-12-19 17:20:00,1.4979,1.4981,1.49705,1.49715,294399999.0
2008-12-19 17:21:00,1.497,1.4976,1.4968,1.4975,235200000.0
2008-12-19 17:22:00,1.4974,1.49775,1.49705,1.4974,281200000.0
2008-12-19 17:23:00,1.4975,1.49775,1.497,1.49715,230400000.0
2008-12-19 17:24:00,1.49725,1.49825,1.49665,1.498,336000000.0
2008-12-19 17:25:00,1.498,1.49865,1.4972,1.4972,276400000.0
2008-12-19 17:26:00,1.4973,1.49765,1.49705,1.49705,234600000.0
2008-12-19 17:27:00,1.49715,1.49725,1.497,1.49725,113600000.0
2008-12-19 17:28:00,1.49725,1.49795,1.49725,1.4973,327399996.0
2008-12-19 17:29:00,1.4976,1.4987,1.4975,1.4986,256500000.0
2008-12-19 17:30:00,1.4986,1.4992,1.4985,1.49905,124800000.0
2008-12-19 17:31:00,1.4987,1.4987,1.49745,1.49745,182800000.0
2008-12-19 17:32:00,1.4976,1.4976,1.4975,1.4975,182400000.0
2008-12-19 17:33:00,1.49765,1.49765,1.49735,1.49735,116800000.0
2008-12-19 17:34:00,1.49735,1.4974,1.49705,1.49715,199400000.0
2008-12-19 17:35:00,1.49715,1.49715,1.4951,1.49515,276199997.0
2008-12-19 17:36:00,1.4951,1.4956,1.495,1.4953,320200000.0
2008-12-19 17:37:00,1.4953,1.4958,1.4951,1.4954,400000001.0
2008-12-19 17:38:00,1.4954,1.4955,1.4942,1.4942,282600000.0
2008-12-19 17:39:00,1.4943,1.49445,1.49345,1.4943,444000000.0
2008-12-19 17:40:00,1.4943,1.4943,1.493,1.4936,464000000.0
2008-12-19 17:41:00,1.4936,1.49365,1.49325,1.4933,120800000.0
2008-12-19 17:42:00,1.4933,1.4933,1.49235,1.49265,444400001.0
2008-12-19 17:43:00,1.4926,1.4931,1.49225,1.49255,516000000.0
2008-12-19 17:44:00,1.49255,1.4926,1.4917,1.4922,255000000.0
2008-12-19 17:45:00,1.4923,1.494,1.4919,1.4935,340800000.0
2008-12-19 17:46:00,1.49365,1.49525,1.49345,1.4939,252600000.0
2008-12-19 17:47:00,1.4939,1.49455,1.4934,1.49355,389600000.0
2008-12-19 17:48:00,1.49355,1.4949,1.4935,1.49455,231200000.0
2008-12-19 17:49:00,1.49455,1.49515,1.49425,1.49465,372199999.0
2008-12-19 17:50:00,1.49465,1.49475,1.494,1.49425,308800000.0
2008-12-19 17:51:00,1.49415,1.4954,1.49415,1.4954,459599999.0
2008-12-19 17:52:00,1.4954,1.49545,1.49425,1.4953,443600000.0
2008-12-19 17:53:00,1.49515,1.4957,1.4941,1.4941,208800000.0
2008-12-19 17:54:00,1.4943,1.49435,1.4925,1.4931,402400000.0
2008-12-19 17:55:00,1.49285,1.4932,1.4909,1.4913,378199999.0
2008-12-19 17:56:00,1.49125,1.49225,1.49085,1.49215,242200000.0
2008-12-19 17:57:00,1.49225,1.49315,1.49185,1.49315,295400000.0
2008-12-19 17:58:00,1.49335,1.4962,1.49335,1.49395,337610000.0
2008-12-19 17:59:00,1.49405,1.49425,1.4912,1.4915,315400000.0
2008-12-19 18:00:00,1.4915,1.49295,1.4912,1.4929,334000000.0
2008-12-19 18:01:00,1.4929,1.4929,1.4923,1.4925,204900000.0
2008-12-19 18:02:00,1.49265,1.49285,1.4924,1.4926,83800000.0
2008-12-19 18:03:00,1.49265,1.49285,1.49245,1.49285,122800000.0
2008-12-19 18:04:00,1.49285,1.49285,1.4917,1.49185,219800000.0
2008-12-19 18:05:00,1.49185,1.49315,1.49185,1.49315,171200000.0
2008-12-19 18:06:00,1.4929,1.49325,1.4926,1.49275,82400000.0
2008-12-19 18:07:00,1.4927,1.49345,1.4924,1.49325,226200000.0
2008-12-19 18:08:00,1.4931,1.49385,1.49295,1.49345,260200000.0
2008-12-19 18:09:00,1.4931,1.4935,1.49305,1.4932,104000000.0
2008-12-19 18:10:00,1.4932,1.49345,1.49285,1.4932,114600000.0
2008-12-19 18:11:00,1.4932,1.4935,1.4909,1.4909,273800000.0
2008-12-19 18:12:00,1.4908,1.4913,1.49025,1.49035,511800000.0
2008-12-19 18:13:00,1.49035,1.4912,1.4901,1.49095,432800000.0
2008-12-19 18:14:00,1.49105,1.49155,1.4909,1.491,250400000.0
2008-12-19 18:15:00,1.491,1.4913,1.4906,1.49075,383200000.0
2008-12-19 18:16:00,1.4907,1.49115,1.4896,1.491,396400000.0
2008-12-19 18:17:00,1.491,1.49215,1.4909,1.4919,463000000.0
2008-12-19 18:18:00,1.4921,1.49215,1.48885,1.4891,341000000.0
2008-12-19 18:19:00,1.4891,1.48935,1.48805,1.48805,265000000.0
2008-12-19 18:20:00,1.48825,1.48925,1.48815,1.4889,182800000.0
2008-12-19 18:21:00,1.489,1.4905,1.489,1.4896,311200000.0
2008-12-19 18:22:00,1.4897,1.49025,1.48935,1.48945,305200000.0
2008-12-19 18:23:00,1.48945,1.48965,1.4886,1.48865,313600000.0
2008-12-19 18:24:00,1.48865,1.48905,1.4874,1.48775,438600000.0
2008-12-19 18:25:00,1.48795,1.4893,1.48665,1.4893,398000000.0
2008-12-19 18:26:00,1.4894,1.48955,1.48915,1.48955,398400000.0
2008-12-19 18:27:00,1.4895,1.4895,1.48775,1.4882,271300000.0
2008-12-19 18:28:00,1.4881,1.4885,1.4864,1.4865,150300000.0
2008-12-19 18:29:00,1.4865,1.4865,1.48475,1.4856,262600000.0
2008-12-19 18:30:00,1.48565,1.4857,1.4847,1.4847,328600000.0
2008-12-19 18:31:00,1.48465,1.4852,1.48465,1.4852,114400000.0
2008-12-19 18:32:00,1.4852,1.4869,1.4852,1.486,187400000.0
2008-12-19 18:33:00,1.48595,1.4883,1.4857,1.48765,257400000.0
2008-12-19 18:34:00,1.4877,1.4878,1.4862,1.48705,157800000.0
2008-12-19 18:35:00,1.48705,1.48705,1.4853,1.4853,302399998.0
2008-12-19 18:36:00,1.48505,1.4861,1.485,1.4861,232800000.0
2008-12-19 18:37:00,1.4861,1.4883,1.4859,1.48745,263400000.0
2008-12-19 18:38:00,1.4875,1.4882,1.48725,1.48815,230800000.0
2008-12-19 18:39:00,1.48815,1.48815,1.4877,1.4877,109400000.0
2008-12-19 18:40:00,1.4877,1.48815,1.4876,1.48815,67600000.0
2008-12-19 18:41:00,1.4881,1.489,1.48765,1.4883,125900000.0
2008-12-19 18:42:00,1.48845,1.4891,1.4881,1.4888,228400000.0
2008-12-19 18:43:00,1.4886,1.48915,1.48795,1.4891,283400001.0
2008-12-19 18:44:00,1.4891,1.4909,1.489,1.4909,204000000.0
2008-12-19 18:45:00,1.49085,1.49095,1.4893,1.4896,232700000.0
2008-12-19 18:46:00,1.4896,1.49025,1.48915,1.49025,212600000.0
2008-12-19 18:47:00,1.49025,1.49025,1.489,1.489,276800000.0
2008-12-19 18:48:00,1.48905,1.48925,1.4876,1.4877,289600000.0
2008-12-19 18:49:00,1.48775,1.48795,1.4875,1.4879,376000000.0
2008-12-19 18:50:00,1.488,1.4891,1.4877,1.48835,205800000.0
2008-12-19 18:51:00,1.48845,1.48845,1.48675,1.48685,160300000.0
2008-12-19 18:52:00,1.487,1.4873,1.4863,1.4865,114000000.0
2008-12-19 18:53:00,1.48615,1.4866,1.4861,1.4862,92200000.0
2008-12-19 18:54:00,1.48625,1.48655,1.486,1.4863,95200000.0
2008-12-19 18:55:00,1.4863,1.4866,1.4863,1.48655,54400000.0
2008-12-19 18:56:00,1.48665,1.4869,1.4861,1.48625,124000000.0
2008-12-19 18:57:00,1.4864,1.4867,1.48605,1.4862,128000000.0
2008-12-19 18:58:00,1.48615,1.4862,1.4852,1.486,155600000.0
2008-12-19 18:59:00,1.4859,1.4861,1.48475,1.4849,234200000.0
2008-12-19 19:00:00,1.4849,1.48635,1.4849,1.48635,149800000.0
2008-12-19 19:01:00,1.4863,1.48685,1.4863,1.48685,112800000.0
2008-12-19 19:02:00,1.4869,1.487,1.4865,1.4865,87400000.0
2008-12-19 19:03:00,1.4865,1.4867,1.4857,1.48575,116600000.0
2008-12-19 19:04:00,1.4857,1.4858,1.4852,1.4853,106400000.0
2008-12-19 19:05:00,1.4853,1.4853,1.485,1.4851,105600000.0
2008-12-19 19:06:00,1.4851,1.48605,1.485,1.48525,122400000.0
2008-12-19 19:07:00,1.4853,1.48545,1.4853,1.48545,30400000.0
2008-12-19 19:08:00,1.4855,1.48645,1.4855,1.48645,92800000.0
2008-12-19 19:09:00,1.48645,1.4867,1.48635,1.4865,114400000.0
2008-12-19 19:10:00,1.48645,1.4868,1.48615,1.48645,142400000.0
2008-12-19 19:11:00,1.48655,1.48655,1.4861,1.48625,194400000.0
2008-12-19 19:12:00,1.48625,1.48655,1.4862,1.4864,102400000.0
2008-12-19 19:13:00,1.4864,1.48685,1.4864,1.48685,104200000.0
2008-12-19 19:14:00,1.4868,1.487,1.4865,1.48685,150800000.0
2008-12-19 19:15:00,1.4869,1.4869,1.48645,1.48675,124800000.0
2008-12-19 19:16:00,1.48675,1.48685,1.4864,1.4866,144400000.0
2008-12-19 19:17:00,1.4866,1.48705,1.48635,1.48675,140400000.0
2008-12-19 19:18:00,1.4868,1.4869,1.48655,1.48675,102400000.0
2008-12-19 19:19:00,1.4868,1.4872,1.4864,1.4864,155600000.0
2008-12-19 19:20:00,1.48645,1.4872,1.48645,1.4872,121600000.0
2008-12-19 19:21:00,1.4872,1.48795,1.48675,1.487,155200000.0
2008-12-19 19:22:00,1.48695,1.48745,1.4865,1.48725,126000000.0
2008-12-19 19:23:00,1.4873,1.4874,1.48665,1.48665,63400000.0
2008-12-19 19:24:00,1.4867,1.4867,1.4864,1.4864,71200000.0
2008-12-19 19:25:00,1.4863,1.4863,1.4862,1.4862,211200000.0
2008-12-19 19:26:00,1.4862,1.4862,1.4848,1.4852,130400000.0
2008-12-19 19:27:00,1.48515,1.4856,1.48515,1.48535,57800000.0
2008-12-19 19:28:00,1.48545,1.48585,1.48535,1.4857,66400000.0
2008-12-19 19:29:00,1.4858,1.48595,1.48535,1.4857,68800000.0
2008-12-19 19:30:00,1.48565,1.48595,1.48545,1.4859,115200000.0
2008-12-19 19:31:00,1.486,1.486,1.4859,1.4859,35200000.0
2008-12-19 19:32:00,1.4859,1.4859,1.4849,1.4849,89600000.0
2008-12-19 19:33:00,1.4849,1.48505,1.4849,1.4849,89600000.0
2008-12-19 19:34:00,1.48505,1.4851,1.4849,1.4851,33600000.0
2008-12-19 19:35:00,1.4851,1.4851,1.4851,1.4851,52800000.0
2008-12-19 19:36:00,1.4851,1.4851,1.48465,1.48485,157000000.0
2008-12-19 19:37:00,1.48485,1.485,1.48485,1.485,25600000.0
2008-12-19 19:38:00,1.48485,1.485,1.48485,1.485,19200000.0
2008-12-19 19:39:00,1.485,1.4853,1.485,1.48515,39800000.0
2008-12-19 19:40:00,1.4852,1.48525,1.48515,1.48525,93600000.0
2008-12-19 19:41:00,1.48525,1.4854,1.48525,1.48535,58400000.0
2008-12-19 19:42:00,1.4854,1.48585,1.4853,1.4856,161600000.0
2008-12-19 19:43:00,1.4856,1.48615,1.48545,1.48545,177200000.0
2008-12-19 19:44:00,1.4855,1.4861,1.4855,1.4857,155200000.0
2008-12-19 19:45:00,1.4856,1.4858,1.48545,1.48555,267400000.0
2008-12-19 19:46:00,1.48555,1.4863,1.48555,1.48595,184800000.0
2008-12-19 19:47:00,1.48585,1.4863,1.48585,1.4863,165000000.0
2008-12-19 19:48:00,1.48635,1.48635,1.4856,1.48595,81800000.0
2008-12-19 19:49:00,1.48595,1.4863,1.48575,1.48605,120000000.0
2008-12-19 19:50:00,1.48615,1.4862,1.4859,1.48605,80200000.0
2008-12-19 19:51:00,1.48605,1.4861,1.4856,1.4858,83200000.0
2008-12-19 19:52:00,1.4858,1.4861,1.4857,1.486,112000000.0
2008-12-19 19:53:00,1.486,1.486,1.4856,1.4856,193600000.0
2008-12-19 19:54:00,1.48565,1.4861,1.4855,1.4861,74000000.0
2008-12-19 19:55:00,1.4861,1.4862,1.48585,1.4862,73800000.0
2008-12-19 19:56:00,1.4862,1.48625,1.48605,1.4861,58600000.0
2008-12-19 19:57:00,1.4861,1.4863,1.486,1.4861,58400000.0
2008-12-19 19:58:00,1.4861,1.4861,1.4861,1.4861,14400000.0
2008-12-19 19:59:00,1.48615,1.4862,1.48535,1.48555,76600000.0
2008-12-19 20:00:00,1.48565,1.48585,1.48525,1.48535,104200000.0
2008-12-19 20:01:00,1.48535,1.48535,1.485,1.48505,96800000.0
2008-12-19 20:02:00,1.48505,1.48505,1.4849,1.4849,72800000.0
2008-12-19 20:03:00,1.48495,1.48495,1.4848,1.4848,88000000.0
2008-12-19 20:04:00,1.4848,1.48485,1.4842,1.48425,158400000.0
2008-12-19 20:05:00,1.4843,1.4852,1.4839,1.4839,156600000.0
2008-12-19 20:06:00,1.484,1.48475,1.484,1.48475,144000000.0
2008-12-19 20:07:00,1.48485,1.48485,1.4843,1.4847,92400000.0
2008-12-19 20:08:00,1.48475,1.4848,1.48465,1.4848,48800000.0
2008-12-19 20:09:00,1.4848,1.485,1.48465,1.4848,70400000.0
2008-12-19 20:10:00,1.4848,1.48495,1.4848,1.48495,10400000.0
2008-12-19 20:11:00,1.48495,1.48525,1.48495,1.485,37600000.0
2008-12-19 20:12:00,1.4851,1.4852,1.485,1.485,20000000.0
2008-12-19 20:13:00,1.4851,1.48525,1.4849,1.48525,40000000.0
2008-12-19 20:14:00,1.4853,1.4854,1.48475,1.4849,62800000.0
2008-12-19 20:15:00,1.4849,1.485,1.4849,1.4849,53600000.0
2008-12-19 20:16:00,1.4849,1.4852,1.4847,1.48515,106400000.0
2008-12-19 20:17:00,1.48515,1.4859,1.48515,1.4859,78400000.0
2008-12-19 20:18:00,1.48605,1.48635,1.48605,1.4863,43600000.0
2008-12-19 20:19:00,1.4863,1.4865,1.4863,1.4865,22400000.0
2008-12-19 20:20:00,1.4865,1.48655,1.4863,1.48655,36800000.0
2008-12-19 20:21:00,1.4866,1.4866,1.48635,1.48645,49200000.0
2008-12-19 20:22:00,1.4865,1.4865,1.48545,1.486,77800000.0
2008-12-19 20:23:00,1.48595,1.48595,1.48555,1.48555,19200000.0
2008-12-19 20:24:00,1.4855,1.4855,1.4855,1.4855,6400000.0
2008-12-19 20:25:00,1.4855,1.4855,1.48515,1.48515,44800000.0
2008-12-19 20:26:00,1.48515,1.48515,1.48515,1.48515,22400000.0
2008-12-19 20:27:00,1.4851,1.4851,1.48495,1.48495,38400000.0
2008-12-19 20:28:00,1.48495,1.48495,1.48465,1.48475,60800000.0
2008-12-19 20:29:00,1.4847,1.4847,1.4847,1.4847,1600000.0
2008-12-19 20:30:00,1.48465,1.4847,1.48415,1.48415,60800000.0
2008-12-19 20:31:00,1.48435,1.48435,1.4841,1.4843,37000000.0
2008-12-19 20:32:00,1.48425,1.48425,1.4835,1.4835,72800000.0
2008-12-19 20:33:00,1.48345,1.4835,1.48345,1.48345,65600000.0
2008-12-19 20:34:00,1.4834,1.4835,1.48335,1.4834,79000000.0
2008-12-19 20:35:00,1.4834,1.4834,1.48335,1.4834,29600000.0
2008-12-19 20:36:00,1.48335,1.4835,1.48295,1.4833,167200000.0
2008-12-19 20:37:00,1.48325,1.4835,1.48325,1.48335,120400000.0
2008-12-19 20:38:00,1.4833,1.4839,1.4833,1.4837,111400000.0
2008-12-19 20:39:00,1.4837,1.48375,1.48355,1.48355,82400000.0
2008-12-19 20:40:00,1.48355,1.4838,1.4835,1.4838,54400000.0
2008-12-19 20:41:00,1.4838,1.48385,1.4838,1.48385,40000000.0
2008-12-19 20:42:00,1.48375,1.484,1.48375,1.4839,102400000.0
2008-12-19 20:43:00,1.48385,1.48385,1.4837,1.4837,107200000.0
2008-12-19 20:44:00,1.4837,1.48375,1.4837,1.48375,59200000.0
2008-12-19 20:45:00,1.48375,1.4838,1.48375,1.4838,17600000.0
2008-12-19 20:46:00,1.4837,1.48375,1.4837,1.48375,76800000.0
2008-12-19 20:47:00,1.48375,1.48375,1.4835,1.4835,121600000.0
2008-12-19 20:48:00,1.48345,1.4836,1.48335,1.4836,38400000.0
2008-12-19 20:49:00,1.4836,1.4836,1.4833,1.48345,119200000.0
2008-12-19 20:50:00,1.48345,1.4842,1.4833,1.4842,64999999.0
2008-12-19 20:51:00,1.4842,1.4846,1.4842,1.4846,31200000.0
2008-12-19 20:52:00,1.48455,1.4847,1.48435,1.4846,71400000.0
2008-12-19 20:53:00,1.4846,1.48525,1.4846,1.48525,48200000.0
2008-12-19 20:54:00,1.48525,1.48525,1.4852,1.48525,8000000.0
2008-12-19 20:55:00,1.48535,1.48545,1.4853,1.4854,30400000.0
2008-12-19 20:56:00,1.4854,1.48555,1.4854,1.48555,14400000.0
2008-12-19 20:57:00,1.48555,1.48555,1.4846,1.48505,56800000.0
2008-12-19 20:58:00,1.48505,1.48525,1.48475,1.4851,64000000.0
2008-12-19 20:59:00,1.48505,1.4851,1.4827,1.48275,94000000.0
2008-12-19 21:00:00,1.48275,1.4829,1.48125,1.48125,159200000.0
2008-12-19 21:01:00,1.48125,1.48205,1.4812,1.4814,119200000.0
2008-12-19 21:02:00,1.4814,1.4814,1.4812,1.48125,77600000.0
2008-12-19 21:03:00,1.4813,1.4814,1.48125,1.4813,75200000.0
2008-12-19 21:04:00,1.48125,1.48145,1.48125,1.4814,30400000.0
2008-12-19 21:05:00,1.4814,1.4819,1.48135,1.4817,111200000.0
2008-12-19 21:06:00,1.48165,1.48165,1.48115,1.48115,93400000.0
2008-12-19 21:07:00,1.48125,1.48145,1.48125,1.48145,47200000.0
2008-12-19 21:08:00,1.48155,1.4817,1.4814,1.4814,76000000.0
2008-12-19 21:09:00,1.4816,1.48235,1.4816,1.48235,64000000.0
2008-12-19 21:10:00,1.4823,1.4843,1.48225,1.4836,207846000.0
2008-12-19 21:11:00,1.4836,1.4838,1.4829,1.4831,42000000.0
2008-12-19 21:12:00,1.4831,1.4834,1.48305,1.48325,35200000.0
2008-12-19 21:13:00,1.4832,1.4841,1.4832,1.4841,64800000.0
2008-12-19 21:14:00,1.4841,1.4841,1.48405,1.48405,6400000.0
2008-12-19 21:15:00,1.4841,1.4846,1.4841,1.4846,33000000.0
2008-12-19 21:16:00,1.4847,1.4847,1.48455,1.4846,46400000.0
2008-12-19 21:17:00,1.4846,1.48555,1.4846,1.48545,76800000.0
2008-12-19 21:18:00,1.4855,1.4855,1.48545,1.48545,8000000.0
2008-12-19 21:19:00,1.48545,1.48565,1.48545,1.48565,8800000.0
2008-12-19 21:20:00,1.48565,1.4858,1.48535,1.4854,43200000.0
2008-12-19 21:21:00,1.4854,1.4857,1.48515,1.48555,63200000.0
2008-12-19 21:22:00,1.48555,1.48555,1.4846,1.4852,101400000.0
2008-12-19 21:23:00,1.4852,1.4852,1.485,1.4852,25600000.0
2008-12-19 21:24:00,1.4853,1.48535,1.4853,1.48535,8800000.0
2008-12-19 21:25:00,1.4853,1.4853,1.4852,1.4853,62400000.0
2008-12-19 21:26:00,1.4854,1.48555,1.4854,1.48555,17000000.0
2008-12-19 21:27:00,1.48555,1.4857,1.48555,1.48565,49600000.0
2008-12-19 21:28:00,1.4857,1.4861,1.4856,1.4857,82600000.0
2008-12-19 21:29:00,1.4857,1.4857,1.48555,1.48555,59200000.0
2008-12-19 21:30:00,1.48555,1.48555,1.48555,1.48555,16000000.0
2008-12-19 21:31:00,1.48555,1.4856,1.48555,1.4856,19400000.0
2008-12-19 21:32:00,1.4856,1.4856,1.48525,1.48525,44800000.0
2008-12-19 21:33:00,1.48525,1.4856,1.48525,1.4854,59200000.0
2008-12-19 21:34:00,1.4853,1.4854,1.48515,1.4852,38400000.0
2008-12-19 21:35:00,1.4852,1.4855,1.4852,1.4855,14400000.0
2008-12-19 21:36:00,1.4855,1.4855,1.48545,1.48545,72000000.0
2008-12-19 21:37:00,1.48545,1.4857,1.48545,1.4855,62400000.0
2008-12-19 21:38:00,1.4855,1.4856,1.4853,1.4853,52000000.0
2008-12-19 21:39:00,1.4853,1.4854,1.4853,1.48535,8000000.0
2008-12-19 21:40:00,1.4853,1.48595,1.4853,1.4858,84600000.0
2008-12-19 21:41:00,1.4856,1.4858,1.48525,1.4856,25600000.0
2008-12-19 21:42:00,1.4858,1.48595,1.4856,1.48575,70400000.0
2008-12-19 21:43:00,1.48585,1.48785,1.48565,1.4864,198946000.0
2008-12-19 21:44:00,1.4864,1.4864,1.4856,1.4856,26000000.0
2008-12-19 21:45:00,1.4856,1.48595,1.4854,1.48595,48000000.0
2008-12-19 21:46:00,1.48585,1.4859,1.48575,1.48575,25600000.0
2008-12-19 21:47:00,1.48595,1.48635,1.48595,1.48635,30400000.0
2008-12-19 21:48:00,1.4862,1.4862,1.4832,1.4837,262000000.0
2008-12-19 21:49:00,1.4837,1.486,1.4837,1.486,90600000.0
2008-12-19 21:50:00,1.486,1.4869,1.4859,1.4861,58200000.0
2008-12-19 21:51:00,1.4861,1.48635,1.4856,1.4858,43200000.0
2008-12-19 21:52:00,1.48575,1.48625,1.48565,1.48625,46400000.0
2008-12-19 21:53:00,1.4861,1.4861,1.48595,1.4861,8000000.0
2008-12-19 21:54:00,1.4862,1.4862,1.48595,1.48595,36000000.0
2008-12-19 21:55:00,1.4858,1.4858,1.48565,1.48565,16000000.0
2008-12-19 21:56:00,1.48505,1.48585,1.4849,1.48585,77000000.0
2008-12-19 21:57:00,1.48585,1.4863,1.4857,1.486,120600000.0
2008-12-19 21:58:00,1.486,1.48605,1.4856,1.4857,37600000.0
2008-12-19 21:59:00,1.4857,1.4861,1.4852,1.4856,44000000.0
2008-12-19 22:00:00,1.4857,1.48575,1.4852,1.4853,14600000.0
2008-12-19 22:01:00,1.48535,1.48535,1.4851,1.4852,31600000.0
2008-12-19 22:02:00,1.4851,1.4852,1.4851,1.4851,14600000.0
2008-12-19 22:03:00,1.4851,1.4856,1.48495,1.4854,81400000.0
2008-12-19 22:04:00,1.4854,1.4854,1.485,1.485,63000000.0
2008-12-19 22:05:00,1.485,1.4851,1.4849,1.485,55200000.0
2008-12-19 22:06:00,1.485,1.4851,1.485,1.4851,11200000.0
2008-12-19 22:07:00,1.48515,1.48515,1.485,1.485,8800000.0
2008-12-19 22:08:00,1.485,1.485,1.48425,1.4844,49200000.0
2008-12-19 22:09:00,1.4845,1.48505,1.4845,1.48475,18400000.0
2008-12-19 22:10:00,1.48475,1.48485,1.4844,1.48475,21600000.0
2008-12-19 22:11:00,1.48455,1.48455,1.48305,1.4836,91692000.0
2008-12-19 22:12:00,1.48365,1.48365,1.48365,1.48365,1600000.0
2008-12-19 22:13:00,1.4837,1.4837,1.48365,1.48365,3200000.0
2008-12-19 22:14:00,1.4839,1.48465,1.48385,1.48465,36800000.0
2008-12-19 22:15:00,1.4843,1.4843,1.4839,1.484,22400000.0
2008-12-19 22:16:00,1.4839,1.484,1.4834,1.48345,52200000.0
2008-12-19 22:17:00,1.48345,1.4835,1.4818,1.4818,123610000.0
2008-12-19 22:18:00,1.4819,1.4821,1.4818,1.48205,104800000.0
2008-12-19 22:19:00,1.48225,1.4827,1.48215,1.48265,54400000.0
2008-12-19 22:20:00,1.48295,1.48405,1.48295,1.484,187400000.0
2008-12-19 22:21:00,1.48395,1.48395,1.4833,1.4833,64000000.0
2008-12-19 22:22:00,1.4833,1.4835,1.4833,1.4835,19200000.0
2008-12-19 22:23:00,1.4836,1.48395,1.48355,1.48365,50400000.0
2008-12-19 22:24:00,1.4836,1.4836,1.4832,1.4834,9600000.0
2008-12-19 22:25:00,1.48355,1.4841,1.4835,1.484,46400000.0
2008-12-19 22:26:00,1.48415,1.48485,1.48405,1.48485,40800000.0
2008-12-19 22:27:00,1.48485,1.48485,1.4842,1.4847,76000002.0
2008-12-19 22:28:00,1.48455,1.48515,1.48455,1.48515,57000000.0
2008-12-19 22:29:00,1.4851,1.48515,1.4849,1.485,69600000.0
2008-12-19 22:30:00,1.48495,1.48515,1.48495,1.48515,17600000.0
2008-12-19 22:31:00,1.48515,1.48515,1.4847,1.4847,22400000.0
2008-12-19 22:32:00,1.4847,1.4847,1.4847,1.4847,8000000.0
2008-12-19 22:33:00,1.48424,1.48451,1.48388,1.48415,40800000.0
2008-12-19 22:34:00,1.4847,1.4847,1.48405,1.48435,48800000.0
2008-12-19 22:35:00,1.48435,1.4851,1.48425,1.4849,60000000.0
2008-12-19 22:36:00,1.4849,1.4849,1.4845,1.4845,40000001.0
2008-12-19 22:37:00,1.4844,1.4846,1.48405,1.48455,92000003.0
2008-12-19 22:38:00,1.48445,1.48465,1.48435,1.4846,121600002.0
2008-12-19 22:39:00,1.48465,1.48545,1.48465,1.48545,60800000.0
2008-12-19 22:40:00,1.48545,1.48675,1.48545,1.48665,96000000.0
2008-12-19 22:41:00,1.48655,1.48735,1.4864,1.48735,19200000.0
2008-12-19 22:42:00,1.48735,1.48775,1.4864,1.4866,34400000.0
2008-12-19 22:43:00,1.48665,1.48745,1.48625,1.48725,28800000.0
2008-12-19 22:44:00,1.48715,1.48745,1.4871,1.48745,9600000.0
2008-12-19 22:45:00,1.48735,1.48745,1.48695,1.4871,18400000.0
2008-12-19 22:46:00,1.4872,1.48735,1.4868,1.4872,24800000.0
2008-12-19 22:47:00,1.4868,1.4879,1.4867,1.4869,43200000.0
2008-12-19 22:48:00,1.4871,1.48895,1.4871,1.48895,71000000.0
2008-12-19 22:49:00,1.489,1.48955,1.48865,1.48865,46725000.0
2008-12-19 22:50:00,1.48895,1.48915,1.4875,1.4875,39200000.0
2008-12-19 22:51:00,1.48675,1.48835,1.4858,1.48835,158600000.0
2008-12-19 22:52:00,1.48705,1.48945,1.48705,1.48945,136810000.0
2008-12-19 22:53:00,1.48945,1.48945,1.488,1.4888,63046000.0
2008-12-19 22:54:00,1.4888,1.4914,1.4888,1.4914,191000000.0
2008-12-19 22:55:00,1.49115,1.49215,1.49085,1.49115,169600000.0
2008-12-19 22:56:00,1.4906,1.4918,1.49035,1.4911,306200000.0
2008-12-19 22:57:00,1.49125,1.49165,1.4911,1.49125,65200000.0
2008-12-19 22:58:00,1.49125,1.49145,1.49105,1.4912,20800000.0
2008-12-19 22:59:00,1.4911,1.49205,1.49055,1.49125,75000000.0
2008-12-19 23:00:00,1.49155,1.4927,1.49095,1.4927,131200000.0
2008-12-19 23:01:00,1.4929,1.4929,1.49135,1.4922,195856000.0
2008-12-19 23:02:00,1.49235,1.49245,1.49185,1.49215,23800000.0
2008-12-19 23:03:00,1.49195,1.49195,1.49,1.49015,59200000.0
2008-12-19 23:04:00,1.49035,1.49065,1.49035,1.49065,8000000.0
2008-12-19 23:05:00,1.4906,1.4906,1.4904,1.4905,11200000.0
2008-12-19 23:06:00,1.49045,1.4909,1.48995,1.4901,86200000.0
2008-12-19 23:07:00,1.49025,1.4909,1.4902,1.49045,37600000.0
2008-12-19 23:08:00,1.4906,1.4907,1.48995,1.4901,34400000.0
2008-12-19 23:09:00,1.4901,1.4906,1.49,1.4903,37600000.0
2008-12-19 23:10:00,1.4905,1.4905,1.49005,1.49025,16000000.0
2008-12-19 23:11:00,1.4903,1.49095,1.4899,1.49095,41600000.0
2008-12-19 23:12:00,1.49115,1.4915,1.49105,1.4911,20000000.0
2008-12-19 23:13:00,1.4913,1.4916,1.4905,1.49125,60600000.0
2008-12-19 23:14:00,1.49155,1.49235,1.4912,1.4922,89600000.0
2008-12-19 23:15:00,1.49235,1.493,1.4923,1.4925,95800000.0
2008-12-19 23:16:00,1.4925,1.4925,1.4925,1.4925,6400000.0
2008-12-19 23:17:00,1.4925,1.4927,1.49225,1.4924,16400000.0
2008-12-19 23:18:00,1.49255,1.49335,1.49255,1.4928,23600000.0
2008-12-19 23:19:00,1.49285,1.49335,1.4928,1.49325,24000000.0
2008-12-19 23:20:00,1.49325,1.49335,1.4926,1.4928,53600000.0
2008-12-19 23:21:00,1.49285,1.49365,1.4927,1.49335,40200000.0
2008-12-19 23:22:00,1.4929,1.49345,1.49285,1.4933,14400000.0
2008-12-19 23:23:00,1.49285,1.49285,1.49195,1.4928,65600000.0
2008-12-19 23:24:00,1.49275,1.4928,1.49245,1.4928,72800000.0
2008-12-19 23:25:00,1.4928,1.49355,1.4928,1.49345,52000000.0
2008-12-19 23:26:00,1.49345,1.49395,1.49325,1.49365,82400000.0
2008-12-19 23:27:00,1.49355,1.49355,1.49355,1.49355,9600000.0
2008-12-19 23:28:00,1.49355,1.4937,1.4933,1.49345,36000000.0
2008-12-19 23:29:00,1.4935,1.4935,1.4926,1.4927,36800000.0
2008-12-19 23:30:00,1.4926,1.4926,1.4921,1.4921,38400000.0
2008-12-19 23:31:00,1.4921,1.4921,1.4921,1.4921,3200000.0
2008-12-19 23:32:00,1.4921,1.4921,1.4917,1.49175,19200000.0
2008-12-19 23:33:00,1.49175,1.49175,1.49175,1.49175,3200000.0
2008-12-19 23:34:00,1.49175,1.49175,1.4906,1.4906,13600000.0
2008-12-19 23:35:00,1.4907,1.4912,1.4899,1.49075,76000000.0
2008-12-19 23:36:00,1.491,1.49125,1.49085,1.49125,32400000.0
2008-12-19 23:37:00,1.49125,1.49125,1.49125,1.49125,6400000.0
2008-12-19 23:38:00,1.49135,1.4915,1.49125,1.4915,13600000.0
2008-12-19 23:39:00,1.4915,1.4915,1.4915,1.4915,3200000.0
2008-12-19 23:40:00,1.4915,1.4917,1.4915,1.4917,24800000.0
2008-12-19 23:41:00,1.49185,1.4929,1.49185,1.4928,44000000.0
2008-12-19 23:42:00,1.4928,1.49335,1.4928,1.49335,18400000.0
2008-12-19 23:43:00,1.49335,1.49335,1.49295,1.4931,37600000.0
2008-12-19 23:44:00,1.49305,1.49305,1.4925,1.49295,86400000.0
2008-12-19 23:45:00,1.49305,1.49305,1.49255,1.4926,66400000.0
2008-12-19 23:46:00,1.4926,1.4928,1.4926,1.4928,16800000.0
2008-12-19 23:47:00,1.49285,1.49316,1.49269,1.49308,20000000.0
2008-12-19 23:48:00,1.4929,1.4931,1.49275,1.49275,34600000.0
2008-12-19 23:49:00,1.4926,1.4927,1.4926,1.4926,43200000.0
2008-12-19 23:50:00,1.4926,1.49345,1.4926,1.4927,204800000.0
2008-12-19 23:51:00,1.4932,1.49375,1.49245,1.4937,64600000.0
2008-12-19 23:52:00,1.49385,1.49385,1.4919,1.4938,112800000.0
2008-12-19 23:53:00,1.4938,1.4938,1.4925,1.4932,47500000.0
2008-12-19 23:54:00,1.49315,1.49335,1.4925,1.4931,32400000.0
2008-12-19 23:55:00,1.49245,1.49345,1.49245,1.49245,110800000.0
2008-12-19 23:56:00,1.493,1.49345,1.49195,1.493,159400000.0
2008-12-19 23:57:00,1.4933,1.49375,1.49225,1.4929,97400000.0
2008-12-19 23:58:00,1.49235,1.4925,1.49145,1.492,50000000.0
2008-12-19 23:59:00,1.492,1.49255,1.49145,1.49255,21200000.0
2008-12-22 00:01:00,1.4948,1.495,1.4944,1.4944,13600000.0
2008-12-22 00:02:00,1.4947,1.4949,1.4946,1.4946,13600000.0
2008-12-22 00:03:00,1.4949,1.4952,1.4949,1.4952,13600000.0
2008-12-22 00:04:00,1.4951,1.4954,1.4949,1.4952,13600000.0
2008-12-22 00:05:00,1.4953,1.4954,1.4947,1.4948,13600000.0
2008-12-22 00:06:00,1.4949,1.4949,1.4948,1.4949,13600000.0
2008-12-22 00:09:00,1.495,1.4951,1.495,1.4951,13600000.0
2008-12-22 00:11:00,1.495,1.4952,1.495,1.4952,13600000.0
2008-12-22 00:20:00,1.4954,1.4954,1.4952,1.4953,13600000.0
2008-12-22 00:21:00,1.4952,1.4954,1.4951,1.4954,13600000.0
2008-12-22 00:24:00,1.4953,1.4954,1.4953,1.4954,13600000.0
2008-12-22 00:27:00,1.4953,1.4954,1.4952,1.4953,13600000.0
2008-12-22 00:29:00,1.4954,1.4956,1.4954,1.4956,13600000.0
2008-12-22 00:30:00,1.4955,1.4957,1.4955,1.4956,13600000.0
2008-12-22 00:31:00,1.4955,1.4956,1.4955,1.4956,13600000.0
2008-12-22 00:32:00,1.4955,1.4955,1.4955,1.4955,13600000.0
2008-12-22 00:33:00,1.4956,1.4956,1.4955,1.4955,13600000.0
2008-12-22 00:34:00,1.4956,1.4956,1.4955,1.4955,13600000.0
2008-12-22 00:35:00,1.4956,1.4956,1.4956,1.4956,13600000.0
2008-12-22 00:36:00,1.4957,1.4957,1.4955,1.4955,13600000.0
2008-12-22 00:37:00,1.4956,1.4956,1.4955,1.4956,13600000.0
2008-12-22 00:38:00,1.4957,1.4957,1.4955,1.4955,13600000.0
2008-12-22 00:39:00,1.4956,1.4956,1.4955,1.4955,13600000.0
2008-12-22 00:43:00,1.4956,1.4959,1.4955,1.4957,13600000.0
2008-12-22 00:44:00,1.4959,1.4962,1.4958,1.4962,13600000.0
2008-12-22 00:47:00,1.4964,1.4964,1.4961,1.4962,13600000.0
2008-12-22 00:48:00,1.4963,1.4964,1.4963,1.4964,13600000.0
2008-12-22 00:52:00,1.4963,1.4964,1.4963,1.4964,13600000.0
2008-12-22 00:53:00,1.4965,1.4968,1.4963,1.4968,13600000.0
2008-12-22 00:54:00,1.4969,1.4972,1.4969,1.4972,13600000.0
2008-12-22 00:55:00,1.4973,1.4977,1.4971,1.4973,13600000.0
2008-12-22 00:56:00,1.4972,1.4972,1.4968,1.4968,13600000.0
2008-12-22 00:57:00,1.4969,1.4969,1.4969,1.4969,13600000.0
2008-12-22 00:58:00,1.4968,1.4968,1.4968,1.4968,13600000.0
2008-12-22 00:59:00,1.4969,1.497,1.4969,1.497,13600000.0
2008-12-22 01:00:00,1.4969,1.4969,1.4968,1.4969,13600000.0
2008-12-22 01:01:00,1.497,1.497,1.4969,1.4969,13600000.0
2008-12-22 01:02:00,1.4968,1.497,1.4968,1.4968,13600000.0
2008-12-22 01:03:00,1.4965,1.4968,1.4963,1.4965,13600000.0
2008-12-22 01:04:00,1.4966,1.4966,1.4954,1.4955,13600000.0
2008-12-22 01:05:00,1.4954,1.4954,1.4954,1.4954,13600000.0
2008-12-22 01:06:00,1.4955,1.4961,1.4955,1.4961,13600000.0
2008-12-22 01:07:00,1.496,1.4964,1.496,1.4962,13600000.0
2008-12-22 01:08:00,1.4961,1.4966,1.4961,1.4966,13600000.0
2008-12-22 01:09:00,1.4965,1.4966,1.4962,1.4962,13600000.0
2008-12-22 01:10:00,1.4963,1.4963,1.4963,1.4963,13600000.0
2008-12-22 01:11:00,1.4962,1.4965,1.4961,1.4962,13600000.0
2008-12-22 01:12:00,1.4968,1.4968,1.4968,1.4968,13600000.0
2008-12-22 01:13:00,1.4971,1.4971,1.4968,1.4971,13600000.0
2008-12-22 01:14:00,1.4972,1.4972,1.4972,1.4972,13600000.0
2008-12-22 01:15:00,1.4971,1.4972,1.497,1.497,13600000.0
2008-12-22 01:16:00,1.4967,1.497,1.4967,1.497,13600000.0
2008-12-22 01:17:00,1.4971,1.4971,1.497,1.497,13600000.0
2008-12-22 01:18:00,1.4973,1.4975,1.4973,1.4975,13600000.0
2008-12-22 01:19:00,1.4977,1.4977,1.4977,1.4977,13600000.0
2008-12-22 01:20:00,1.4975,1.4975,1.4973,1.4973,13600000.0
2008-12-22 01:21:00,1.4974,1.4974,1.4974,1.4974,13600000.0
2008-12-22 01:22:00,1.4971,1.4971,1.497,1.4971,13600000.0
2008-12-22 01:23:00,1.497,1.4971,1.497,1.497,13600000.0
2008-12-22 01:24:00,1.4971,1.4975,1.497,1.4975,13600000.0
2008-12-22 01:25:00,1.4977,1.4985,1.4977,1.4985,13600000.0
2008-12-22 01:26:00,1.4983,1.499,1.4983,1.4986,13600000.0
2008-12-22 01:27:00,1.4984,1.4984,1.4972,1.4972,13600000.0
2008-12-22 01:28:00,1.4973,1.4975,1.497,1.4974,13600000.0
2008-12-22 01:29:00,1.4976,1.4984,1.4976,1.498,13600000.0
2008-12-22 01:30:00,1.4974,1.4982,1.4974,1.4981,13600000.0
2008-12-22 01:31:00,1.4972,1.4979,1.4972,1.4977,13600000.0
2008-12-22 01:32:00,1.4974,1.4978,1.4973,1.4976,13600000.0
2008-12-22 01:33:00,1.4975,1.498,1.4972,1.498,13600000.0
2008-12-22 01:34:00,1.4979,1.4979,1.4974,1.4974,13600000.0
2008-12-22 01:35:00,1.4971,1.4974,1.4971,1.4974,13600000.0
2008-12-22 01:36:00,1.4975,1.4975,1.4974,1.4975,13600000.0
2008-12-22 01:37:00,1.4974,1.4974,1.4974,1.4974,13600000.0
2008-12-22 01:38:00,1.4975,1.4977,1.4975,1.4977,13600000.0
2008-12-22 01:39:00,1.4978,1.4978,1.4973,1.4974,13600000.0
2008-12-22 01:40:00,1.4973,1.4979,1.4973,1.4977,13600000.0
2008-12-22 01:41:00,1.4976,1.4976,1.4969,1.4969,13600000.0
2008-12-22 01:42:00,1.4968,1.4968,1.4968,1.4968,13600000.0
2008-12-22 01:44:00,1.4966,1.4974,1.4966,1.4974,13600000.0
2008-12-22 01:45:00,1.4977,1.4984,1.4974,1.4974,13600000.0
2008-12-22 01:46:00,1.4973,1.4974,1.4973,1.4974,13600000.0
2008-12-22 01:47:00,1.4972,1.4972,1.4972,1.4972,13600000.0
2008-12-22 01:48:00,1.4973,1.4973,1.4972,1.4973,13600000.0
2008-12-22 01:50:00,1.4972,1.4972,1.4971,1.4971,13600000.0
2008-12-22 01:51:00,1.497,1.497,1.4968,1.4969,13600000.0
2008-12-22 01:52:00,1.497,1.497,1.4969,1.4969,13600000.0
2008-12-22 01:53:00,1.4968,1.4968,1.4961,1.4961,13600000.0
2008-12-22 01:54:00,1.4962,1.4964,1.4954,1.4954,13600000.0
2008-12-22 01:55:00,1.4953,1.496,1.4953,1.4954,13600000.0
2008-12-22 01:57:00,1.4955,1.4963,1.4955,1.4961,13600000.0
2008-12-22 01:58:00,1.4963,1.4963,1.4959,1.4959,13600000.0
2008-12-22 01:59:00,1.4958,1.4962,1.4956,1.4956,13600000.0
2008-12-22 02:00:00,1.49665,1.497,1.49665,1.497,13600000.0
2008-12-22 02:01:00,1.497,1.497,1.4968,1.4969,20800000.0
2008-12-22 02:02:00,1.4969,1.4969,1.4965,1.4966,23800000.0
2008-12-22 02:03:00,1.4966,1.4966,1.4958,1.4958,25000000.0
2008-12-22 02:04:00,1.49495,1.4958,1.4948,1.4958,49000000.0
2008-12-22 02:05:00,1.4958,1.4958,1.4951,1.4958,12400000.0
2008-12-22 02:06:00,1.4958,1.4968,1.4956,1.4966,117800000.0
2008-12-22 02:07:00,1.4966,1.4966,1.49565,1.4959,62600000.0
2008-12-22 02:08:00,1.496,1.49635,1.4958,1.49635,22200000.0
2008-12-22 02:09:00,1.49625,1.49625,1.49605,1.49605,6400000.0
2008-12-22 02:10:00,1.4961,1.49655,1.4955,1.4965,37600000.0
2008-12-22 02:11:00,1.49655,1.4967,1.49545,1.4967,36800000.0
2008-12-22 02:12:00,1.4966,1.4968,1.49545,1.4967,78400000.0
2008-12-22 02:13:00,1.4965,1.49685,1.49585,1.49685,44800000.0
2008-12-22 02:14:00,1.49655,1.497,1.49655,1.49695,7200000.0
2008-12-22 02:15:00,1.497,1.49705,1.49655,1.49705,32000000.0
2008-12-22 02:16:00,1.49705,1.4972,1.4965,1.4965,40800000.0
2008-12-22 02:17:00,1.49665,1.4974,1.49655,1.49685,87200000.0
2008-12-22 02:18:00,1.497,1.49755,1.4965,1.4965,53600000.0
2008-12-22 02:19:00,1.4973,1.49755,1.4965,1.4972,44800000.0
2008-12-22 02:20:00,1.49705,1.49705,1.49695,1.49695,6000000.0
2008-12-22 02:21:00,1.49695,1.4973,1.4966,1.49715,36800000.0
2008-12-22 02:22:00,1.4972,1.4972,1.49695,1.49705,63200000.0
2008-12-22 02:23:00,1.49705,1.4973,1.49705,1.49725,92000000.0
2008-12-22 02:24:00,1.49725,1.49805,1.49655,1.4979,127200000.0
2008-12-22 02:25:00,1.49805,1.49865,1.49715,1.49805,85800000.0
2008-12-22 02:26:00,1.49805,1.499,1.49795,1.4981,77200000.0
2008-12-22 02:27:00,1.4981,1.4981,1.49725,1.4974,34000000.0
2008-12-22 02:28:00,1.4974,1.49805,1.4974,1.49805,18800000.0
2008-12-22 02:29:00,1.4979,1.4981,1.49725,1.4974,27200000.0
2008-12-22 02:30:00,1.4974,1.49805,1.4972,1.4974,23200000.0
2008-12-22 02:31:00,1.4974,1.4976,1.49735,1.4974,63800000.0
2008-12-22 02:32:00,1.4974,1.4976,1.49675,1.49685,65700000.0
2008-12-22 02:33:00,1.49675,1.4976,1.4966,1.4976,41200000.0
2008-12-22 02:34:00,1.4976,1.4976,1.4971,1.4971,41600000.0
2008-12-22 02:35:00,1.49715,1.49725,1.4971,1.4971,4800000.0
2008-12-22 02:36:00,1.497,1.497,1.497,1.497,5200000.0
2008-12-22 02:37:00,1.49706,1.4973,1.49686,1.49724,13500000.0
2008-12-22 02:38:00,1.49705,1.49745,1.49685,1.497,32000000.0
2008-12-22 02:39:00,1.497,1.49765,1.4968,1.49695,76600000.0
2008-12-22 02:40:00,1.497,1.4972,1.497,1.4971,8000000.0
2008-12-22 02:41:00,1.49695,1.4975,1.4968,1.497,24000000.0
2008-12-22 02:42:00,1.497,1.497,1.497,1.497,9000000.0
2008-12-22 02:43:00,1.497,1.497,1.497,1.497,6000000.0
2008-12-22 02:44:00,1.497,1.49725,1.4969,1.49725,17000000.0
2008-12-22 02:45:00,1.4973,1.4981,1.4969,1.497,73200000.0
2008-12-22 02:46:00,1.4972,1.4972,1.497,1.497,15000000.0
2008-12-22 02:47:00,1.497,1.497,1.497,1.497,7000000.0
2008-12-22 02:48:00,1.497,1.49705,1.497,1.49705,11400000.0
2008-12-22 02:49:00,1.497,1.497,1.497,1.497,7600000.0
2008-12-22 02:50:00,1.497,1.497,1.49695,1.49695,13000000.0
2008-12-22 02:51:00,1.49695,1.497,1.4968,1.4968,13000000.0
2008-12-22 02:52:00,1.4968,1.4968,1.49645,1.49655,85800000.0
2008-12-22 02:53:00,1.4967,1.4968,1.495,1.496,107000000.0
2008-12-22 02:54:00,1.49595,1.49605,1.49495,1.49495,81000000.0
2008-12-22 02:55:00,1.49495,1.4956,1.49495,1.4954,59400000.0
2008-12-22 02:56:00,1.4954,1.4954,1.4954,1.4954,11000000.0
2008-12-22 02:57:00,1.4954,1.49555,1.4954,1.4955,71400000.0
2008-12-22 02:58:00,1.49555,1.49575,1.4955,1.49575,7600000.0
2008-12-22 02:59:00,1.496,1.496,1.4954,1.4955,14400000.0
2008-12-22 03:00:00,1.4955,1.49575,1.4955,1.49565,51000000.0
2008-12-22 03:01:00,1.49565,1.49605,1.49535,1.49605,130200000.0
2008-12-22 03:02:00,1.4959,1.49605,1.4959,1.49605,9600000.0
2008-12-22 03:03:00,1.4959,1.4966,1.4959,1.4959,112800000.0
2008-12-22 03:04:00,1.49605,1.49605,1.4959,1.49605,27200000.0
2008-12-22 03:05:00,1.49605,1.49655,1.49605,1.49655,56000000.0
2008-12-22 03:06:00,1.49655,1.49655,1.496,1.496,6400000.0
2008-12-22 03:07:00,1.4961,1.4961,1.4955,1.4955,15400000.0
2008-12-22 03:08:00,1.4956,1.4956,1.4956,1.4956,8000000.0
2008-12-22 03:09:00,1.4956,1.4956,1.4956,1.4956,1000000.0
2008-12-22 03:10:00,1.49545,1.49545,1.49523,1.49523,10400000.0
2008-12-22 03:11:00,1.49523,1.49523,1.49523,1.49523,2600000.0
2008-12-22 03:12:00,1.49518,1.49527,1.49507,1.49507,7800000.0
2008-12-22 03:13:00,1.4951,1.4951,1.49485,1.49485,3600000.0
2008-12-22 03:14:00,1.4956,1.4956,1.4956,1.4956,4600000.0
2008-12-22 03:15:00,1.4956,1.49595,1.4956,1.4956,30200000.0
2008-12-22 03:16:00,1.49575,1.49575,1.4942,1.49555,28200000.0
2008-12-22 03:17:00,1.4954,1.49555,1.4954,1.49555,3200000.0
2008-12-22 03:18:00,1.4954,1.49555,1.4948,1.4949,11000000.0
2008-12-22 03:19:00,1.4949,1.49505,1.4949,1.49505,6800000.0
2008-12-22 03:20:00,1.4949,1.4949,1.4949,1.4949,1000000.0
2008-12-22 03:21:00,1.4949,1.4949,1.4949,1.4949,1000000.0
2008-12-22 03:22:00,1.4949,1.4949,1.4949,1.4949,4000000.0
2008-12-22 03:23:00,1.49428,1.49447,1.49428,1.49443,16000000.0
2008-12-22 03:24:00,1.4945,1.4945,1.4943,1.4943,8000000.0
2008-12-22 03:25:00,1.4945,1.49501,1.4945,1.49465,17000000.0
2008-12-22 03:26:00,1.49485,1.49485,1.4948,1.4948,2000000.0
2008-12-22 03:27:00,1.4948,1.49485,1.4948,1.4948,8000000.0
2008-12-22 03:28:00,1.4949,1.4949,1.4949,1.4949,2000000.0
2008-12-22 03:29:00,1.4949,1.4949,1.4949,1.4949,19000000.0
2008-12-22 03:30:00,1.4949,1.4949,1.4949,1.4949,3600000.0
2008-12-22 03:31:00,1.4949,1.4954,1.4949,1.49505,15000000.0
2008-12-22 03:32:00,1.49515,1.4955,1.49515,1.4955,19200000.0
2008-12-22 03:33:00,1.4955,1.4955,1.49485,1.495,39200000.0
2008-12-22 03:34:00,1.495,1.495,1.495,1.495,74600000.0
2008-12-22 03:35:00,1.495,1.495,1.4946,1.4946,44400000.0
2008-12-22 03:36:00,1.49428,1.4944,1.49422,1.4944,9800000.0
2008-12-22 03:37:00,1.4946,1.495,1.4946,1.495,29800000.0
2008-12-22 03:38:00,1.49495,1.495,1.4946,1.49465,48600000.0
2008-12-22 03:39:00,1.4947,1.495,1.4947,1.495,17400000.0
2008-12-22 03:40:00,1.495,1.495,1.4945,1.4947,51400000.0
2008-12-22 03:41:00,1.49465,1.49465,1.4946,1.4946,22400000.0
2008-12-22 03:42:00,1.4946,1.4946,1.4945,1.4945,44800000.0
2008-12-22 03:43:00,1.4945,1.4946,1.4944,1.4944,28800000.0
2008-12-22 03:44:00,1.49445,1.49445,1.49435,1.49445,25600000.0
2008-12-22 03:45:00,1.49435,1.4946,1.49435,1.4946,46000000.0
2008-12-22 03:46:00,1.4946,1.4948,1.4945,1.4948,11400000.0
2008-12-22 03:47:00,1.49455,1.49487,1.4945,1.49461,30000000.0
2008-12-22 03:48:00,1.49487,1.49487,1.49463,1.49468,35560000.0
2008-12-22 03:49:00,1.49465,1.49489,1.49465,1.49471,38520000.0
2008-12-22 03:50:00,1.49475,1.495,1.49475,1.495,20600000.0
2008-12-22 03:51:00,1.495,1.495,1.495,1.495,3200000.0
2008-12-22 03:52:00,1.495,1.4951,1.495,1.495,20000000.0
2008-12-22 03:53:00,1.495,1.495,1.4948,1.4948,50400000.0
2008-12-22 03:54:00,1.4948,1.49495,1.4947,1.4948,140800000.0
2008-12-22 03:55:00,1.4948,1.4948,1.4948,1.4948,30400000.0
2008-12-22 03:56:00,1.4948,1.4948,1.4947,1.4948,20000000.0
2008-12-22 03:57:00,1.4948,1.49505,1.4948,1.49505,52800000.0
2008-12-22 03:58:00,1.49505,1.49505,1.495,1.495,102400000.0
2008-12-22 03:59:00,1.495,1.49505,1.49445,1.49455,84600000.0
2008-12-22 04:00:00,1.4945,1.49455,1.4945,1.4945,82400000.0
2008-12-22 04:01:00,1.4945,1.4945,1.49405,1.4941,32200000.0
2008-12-22 04:02:00,1.4941,1.4942,1.49395,1.49395,151800000.0
2008-12-22 04:03:00,1.49395,1.49445,1.49395,1.494,116000000.0
2008-12-22 04:04:00,1.494,1.4941,1.4935,1.4938,128200000.0
2008-12-22 04:05:00,1.4936,1.494,1.49335,1.4935,167000000.0
2008-12-22 04:06:00,1.4935,1.4938,1.49335,1.4938,84200000.0
2008-12-22 04:07:00,1.4938,1.4938,1.4933,1.4933,104600000.0
2008-12-22 04:08:00,1.4933,1.4933,1.4931,1.4931,122000000.0
2008-12-22 04:09:00,1.4931,1.4931,1.4931,1.4931,72600000.0
2008-12-22 04:10:00,1.49323,1.49357,1.4932,1.49357,16080000.0
2008-12-22 04:11:00,1.4931,1.4932,1.4931,1.4931,31200000.0
2008-12-22 04:12:00,1.49343,1.49343,1.493,1.49338,16200000.0
2008-12-22 04:13:00,1.4933,1.49345,1.4933,1.49345,23000000.0
2008-12-22 04:14:00,1.4933,1.49345,1.4933,1.49345,11000000.0
2008-12-22 04:15:00,1.49345,1.49375,1.4932,1.49375,65400000.0
2008-12-22 04:16:00,1.49375,1.49375,1.4936,1.49375,15800000.0
2008-12-22 04:17:00,1.49343,1.49349,1.49327,1.49327,15800000.0
2008-12-22 04:18:00,1.4934,1.4934,1.49295,1.49295,14400000.0
2008-12-22 04:19:00,1.49326,1.4936,1.49326,1.49343,32800000.0
2008-12-22 04:20:00,1.49352,1.49358,1.49345,1.49348,65000000.0
2008-12-22 04:21:00,1.49324,1.49338,1.49311,1.49319,91600000.0
2008-12-22 04:22:00,1.49336,1.49357,1.49336,1.49345,26000000.0
2008-12-22 04:23:00,1.4931,1.4931,1.4931,1.4931,4800000.0
2008-12-22 04:24:00,1.49335,1.49355,1.49335,1.49355,12000000.0
2008-12-22 04:25:00,1.49345,1.49355,1.49345,1.49355,8000000.0
2008-12-22 04:26:00,1.49295,1.49375,1.49295,1.49375,26800000.0
2008-12-22 04:27:00,1.4937,1.49375,1.49295,1.4931,18800000.0
2008-12-22 04:28:00,1.493,1.49305,1.49285,1.49285,17000000.0
2008-12-22 04:29:00,1.49285,1.49355,1.49285,1.493,31600000.0
2008-12-22 04:30:00,1.49275,1.49275,1.49219,1.49252,18200000.0
2008-12-22 04:31:00,1.493,1.493,1.493,1.493,17000000.0
2008-12-22 04:32:00,1.49262,1.49293,1.49262,1.49293,9000000.0
2008-12-22 04:33:00,1.493,1.49305,1.49285,1.49305,17800000.0
2008-12-22 04:34:00,1.4931,1.4935,1.4931,1.49335,43000000.0
2008-12-22 04:35:00,1.49335,1.49335,1.49265,1.49285,22000000.0
2008-12-22 04:36:00,1.49275,1.49285,1.49275,1.49275,17200000.0
2008-12-22 04:37:00,1.49275,1.49285,1.49275,1.49285,22000000.0
2008-12-22 04:38:00,1.4928,1.49285,1.49275,1.49285,9200000.0
2008-12-22 04:39:00,1.49275,1.49285,1.49275,1.49285,15400000.0
2008-12-22 04:40:00,1.4929,1.49295,1.4929,1.49295,4600000.0
2008-12-22 04:41:00,1.49259,1.49299,1.49257,1.49257,76800000.0
2008-12-22 04:42:00,1.49285,1.49305,1.49285,1.49295,33000000.0
2008-12-22 04:43:00,1.493,1.493,1.49285,1.49285,4800000.0
2008-12-22 04:44:00,1.493,1.493,1.4928,1.49295,26000000.0
2008-12-22 04:45:00,1.49285,1.49295,1.49285,1.49295,9400000.0
2008-12-22 04:46:00,1.49258,1.49265,1.49258,1.49259,29600000.0
2008-12-22 04:47:00,1.49295,1.49295,1.4929,1.49295,7800000.0
2008-12-22 04:48:00,1.49295,1.49295,1.4928,1.49295,27000000.0
2008-12-22 04:49:00,1.49295,1.49295,1.4928,1.49285,24400000.0
2008-12-22 04:50:00,1.4928,1.49295,1.4928,1.49295,7800000.0
2008-12-22 04:51:00,1.49295,1.49295,1.49295,1.49295,3200000.0
2008-12-22 04:52:00,1.4925,1.49305,1.4922,1.49305,44400000.0
2008-12-22 04:53:00,1.49295,1.49335,1.49295,1.49325,44800000.0
2008-12-22 04:54:00,1.49335,1.49375,1.4929,1.49365,62400000.0
2008-12-22 04:55:00,1.4937,1.4937,1.49355,1.4936,31400000.0
2008-12-22 04:56:00,1.4936,1.49365,1.4932,1.49325,42200000.0
2008-12-22 04:57:00,1.4933,1.4933,1.49315,1.49315,27000000.0
2008-12-22 04:58:00,1.49315,1.49315,1.49305,1.49305,8000000.0
2008-12-22 04:59:00,1.49325,1.4934,1.4928,1.49325,41800000.0
2008-12-22 05:00:00,1.49325,1.4934,1.4929,1.49305,176000001.0
2008-12-22 05:01:00,1.49285,1.49285,1.4922,1.49235,27200000.0
2008-12-22 05:02:00,1.49245,1.49249,1.49216,1.49235,48800000.0
2008-12-22 05:03:00,1.49235,1.49235,1.49185,1.492,150600000.0
2008-12-22 05:04:00,1.49195,1.49205,1.49175,1.49185,137200000.0
2008-12-22 05:05:00,1.49125,1.4913,1.4907,1.4913,72200000.0
2008-12-22 05:06:00,1.49135,1.4917,1.49075,1.49095,121000000.0
2008-12-22 05:07:00,1.49085,1.4909,1.4892,1.4899,58200000.0
2008-12-22 05:08:00,1.4897,1.48995,1.4894,1.48955,54400000.0
2008-12-22 05:09:00,1.48965,1.49015,1.48965,1.4897,58600000.0
2008-12-22 05:10:00,1.4898,1.4898,1.4898,1.4898,59200000.0
2008-12-22 05:11:00,1.4898,1.48995,1.4898,1.4899,60800000.0
2008-12-22 05:12:00,1.4899,1.4899,1.4899,1.4899,14400000.0
2008-12-22 05:13:00,1.48985,1.49015,1.48985,1.49015,8000000.0
2008-12-22 05:14:00,1.49015,1.49035,1.4898,1.4899,20800000.0
2008-12-22 05:15:00,1.48985,1.4901,1.48985,1.4901,16000000.0
2008-12-22 05:16:00,1.4899,1.4907,1.48965,1.4901,97600000.0
2008-12-22 05:17:00,1.48988,1.48988,1.48988,1.48988,10400000.0
2008-12-22 05:18:00,1.49008,1.49025,1.48995,1.49017,74000000.0
2008-12-22 05:19:00,1.49015,1.49025,1.49015,1.49025,8800000.0
2008-12-22 05:20:00,1.49015,1.49025,1.49015,1.49025,8800000.0
2008-12-22 05:21:00,1.49015,1.49025,1.49015,1.49025,17600000.0
2008-12-22 05:22:00,1.4897,1.49005,1.4897,1.48985,31800000.0
2008-12-22 05:23:00,1.4899,1.4899,1.48985,1.48985,6400000.0
2008-12-22 05:24:00,1.48995,1.48995,1.48995,1.48995,14400000.0
2008-12-22 05:25:00,1.48995,1.48995,1.4899,1.4899,9600000.0
2008-12-22 05:26:00,1.4899,1.4903,1.4899,1.49005,40000000.0
2008-12-22 05:27:00,1.49005,1.49005,1.4899,1.49005,44400000.0
2008-12-22 05:28:00,1.4899,1.49005,1.4885,1.4885,92400000.0
2008-12-22 05:29:00,1.4887,1.4897,1.4887,1.4893,161000000.0
2008-12-22 05:30:00,1.4892,1.4893,1.4891,1.4893,65400000.0
2008-12-22 05:31:00,1.48925,1.4897,1.48865,1.4888,86500000.0
2008-12-22 05:32:00,1.4887,1.48898,1.48844,1.48896,25600000.0
2008-12-22 05:33:00,1.4888,1.4888,1.4888,1.4888,2000000.0
2008-12-22 05:34:00,1.4888,1.48915,1.4888,1.4888,28000000.0
2008-12-22 05:35:00,1.4888,1.4888,1.4888,1.4888,1600000.0
2008-12-22 05:36:00,1.48885,1.48885,1.48885,1.48885,14400000.0
2008-12-22 05:37:00,1.48885,1.48885,1.48885,1.48885,1600000.0
2008-12-22 05:38:00,1.4888,1.48885,1.4888,1.48885,3200000.0
2008-12-22 05:39:00,1.48885,1.4889,1.4888,1.48885,37600000.0
2008-12-22 05:40:00,1.48864,1.48871,1.48855,1.48859,45600000.0
2008-12-22 05:41:00,1.48865,1.48886,1.48865,1.48871,94400000.0
2008-12-22 05:42:00,1.4888,1.48885,1.4888,1.4888,19600000.0
2008-12-22 05:43:00,1.4887,1.48905,1.4887,1.4888,16600000.0
2008-12-22 05:44:00,1.4888,1.4888,1.4888,1.4888,1000000.0
2008-12-22 05:45:00,1.48895,1.48905,1.4888,1.4889,44600000.0
2008-12-22 05:46:00,1.48895,1.48895,1.4888,1.4888,18800000.0
2008-12-22 05:47:00,1.48885,1.48885,1.4888,1.48885,4800000.0
2008-12-22 05:48:00,1.4888,1.4889,1.4888,1.4888,19000000.0
2008-12-22 05:49:00,1.4888,1.48955,1.4886,1.48955,84800000.0
2008-12-22 05:50:00,1.48955,1.48965,1.48855,1.48955,55800000.0
2008-12-22 05:51:00,1.4897,1.4897,1.4886,1.48955,79700000.0
2008-12-22 05:52:00,1.48965,1.48965,1.48865,1.48935,22400000.0
2008-12-22 05:53:00,1.48903,1.48917,1.48889,1.4891,72600000.0
2008-12-22 05:54:00,1.48905,1.48925,1.48905,1.4892,19800000.0
2008-12-22 05:55:00,1.48935,1.48935,1.48935,1.48935,6400000.0
2008-12-22 05:56:00,1.4894,1.48985,1.48925,1.48985,28000000.0
2008-12-22 05:57:00,1.48975,1.48985,1.48975,1.4898,59200000.0
2008-12-22 05:58:00,1.4898,1.4898,1.48935,1.48965,17600000.0
2008-12-22 05:59:00,1.4897,1.4897,1.48955,1.4897,42400000.0
2008-12-22 06:00:00,1.4898,1.49065,1.48965,1.4905,72000000.0
2008-12-22 06:01:00,1.4908,1.49085,1.4902,1.49085,29400000.0
2008-12-22 06:02:00,1.49085,1.49085,1.4906,1.49065,19200000.0
2008-12-22 06:03:00,1.49065,1.491,1.49025,1.491,38400000.0
2008-12-22 06:04:00,1.49067,1.49102,1.49067,1.49102,179200000.0
2008-12-22 06:05:00,1.491,1.491,1.49025,1.49085,66200000.0
2008-12-22 06:06:00,1.491,1.491,1.491,1.491,4800000.0
2008-12-22 06:07:00,1.4911,1.4912,1.4907,1.491,44000000.0
2008-12-22 06:08:00,1.4911,1.4912,1.4905,1.49065,33200000.0
2008-12-22 06:09:00,1.4907,1.4912,1.49065,1.4911,52800000.0
2008-12-22 06:10:00,1.4911,1.4913,1.491,1.49115,66400000.0
2008-12-22 06:11:00,1.4911,1.4911,1.491,1.4911,15200000.0
2008-12-22 06:12:00,1.49115,1.49115,1.4911,1.4911,9600000.0
2008-12-22 06:13:00,1.49111,1.49124,1.49111,1.49115,12200000.0
2008-12-22 06:14:00,1.4911,1.4911,1.49055,1.49065,54200000.0
2008-12-22 06:15:00,1.49065,1.49065,1.4903,1.4905,39800000.0
2008-12-22 06:16:00,1.49045,1.49055,1.49045,1.49055,12800000.0
2008-12-22 06:17:00,1.49055,1.49055,1.49055,1.49055,14400000.0
2008-12-22 06:18:00,1.49061,1.49063,1.49037,1.49047,22200000.0
2008-12-22 06:19:00,1.49042,1.49063,1.49042,1.49055,10600000.0
2008-12-22 06:20:00,1.49055,1.49085,1.49055,1.49085,25600000.0
2008-12-22 06:21:00,1.49075,1.49075,1.49075,1.49075,15800000.0
2008-12-22 06:22:00,1.49075,1.49075,1.4903,1.4903,8000000.0
2008-12-22 06:23:00,1.49055,1.49055,1.4903,1.49035,41600000.0
2008-12-22 06:24:00,1.4905,1.49125,1.4903,1.4911,123600000.0
2008-12-22 06:25:00,1.49105,1.49105,1.491,1.491,5600000.0
2008-12-22 06:26:00,1.491,1.491,1.491,1.491,1600000.0
2008-12-22 06:27:00,1.49087,1.49087,1.4908,1.4908,4800000.0
2008-12-22 06:28:00,1.4909,1.491,1.4909,1.491,9600000.0
2008-12-22 06:29:00,1.4909,1.491,1.4909,1.491,14400000.0
2008-12-22 06:30:00,1.491,1.4911,1.491,1.4911,11200000.0
2008-12-22 06:31:00,1.491,1.4912,1.49095,1.4911,44000000.0
2008-12-22 06:32:00,1.4911,1.49125,1.49085,1.49115,25600000.0
2008-12-22 06:33:00,1.49115,1.4913,1.4911,1.4913,89600000.0
2008-12-22 06:34:00,1.49125,1.49185,1.49115,1.49185,118200000.0
2008-12-22 06:35:00,1.4919,1.4924,1.49145,1.4924,155200000.0
2008-12-22 06:36:00,1.49245,1.49245,1.492,1.492,19200000.0
2008-12-22 06:37:00,1.492,1.4934,1.492,1.493,97200000.0
2008-12-22 06:38:00,1.49325,1.4938,1.4929,1.4938,42400000.0
2008-12-22 06:39:00,1.49375,1.49405,1.49375,1.4938,42400000.0
2008-12-22 06:40:00,1.4939,1.49415,1.4939,1.4941,56800000.0
2008-12-22 06:41:00,1.4941,1.4944,1.49375,1.49375,52800000.0
2008-12-22 06:42:00,1.49425,1.4945,1.49385,1.49435,125100000.0
2008-12-22 06:43:00,1.4944,1.49445,1.49425,1.49445,24000000.0
2008-12-22 06:44:00,1.49445,1.4946,1.49415,1.49435,54400000.0
2008-12-22 06:45:00,1.49406,1.49414,1.49406,1.49414,18000000.0
2008-12-22 06:46:00,1.49435,1.49435,1.49425,1.49425,164400000.0
2008-12-22 06:47:00,1.49425,1.49425,1.494,1.49405,53400000.0
2008-12-22 06:48:00,1.49378,1.49383,1.49373,1.49373,9600000.0
2008-12-22 06:49:00,1.49415,1.49435,1.49415,1.49415,63800000.0
2008-12-22 06:50:00,1.49415,1.49415,1.49415,1.49415,55200000.0
2008-12-22 06:51:00,1.49435,1.49435,1.49415,1.4943,66400000.0
2008-12-22 06:52:00,1.4943,1.49455,1.4943,1.4944,38400000.0
2008-12-22 06:53:00,1.4944,1.4945,1.49405,1.49415,120800000.0
2008-12-22 06:54:00,1.49415,1.49415,1.49415,1.49415,22400000.0
2008-12-22 06:55:00,1.49425,1.4943,1.49425,1.4943,3200000.0
2008-12-22 06:56:00,1.49393,1.49404,1.49393,1.49396,26800000.0
2008-12-22 06:57:00,1.49425,1.4943,1.4942,1.4942,9600000.0
2008-12-22 06:58:00,1.49425,1.49425,1.4942,1.4942,24000000.0
2008-12-22 06:59:00,1.49415,1.49415,1.49415,1.49415,6400000.0
2008-12-22 07:00:00,1.49415,1.49445,1.49415,1.49445,50000000.0
2008-12-22 07:01:00,1.49465,1.49475,1.4945,1.49475,27800000.0
2008-12-22 07:02:00,1.49475,1.49475,1.49435,1.49435,9600000.0
2008-12-22 07:03:00,1.4946,1.49485,1.49455,1.49455,51400000.0
2008-12-22 07:04:00,1.49455,1.49455,1.49455,1.49455,24800000.0
2008-12-22 07:05:00,1.49455,1.49475,1.49455,1.49475,91800000.0
2008-12-22 07:06:00,1.49475,1.49475,1.49455,1.49475,87800000.0
2008-12-22 07:07:00,1.49475,1.49475,1.49475,1.49475,6400000.0
2008-12-22 07:08:00,1.49449,1.49473,1.49449,1.49457,25600000.0
2008-12-22 07:09:00,1.49475,1.49475,1.49475,1.49475,8000000.0
2008-12-22 07:10:00,1.4948,1.49495,1.4948,1.49495,20800000.0
2008-12-22 07:11:00,1.49485,1.49495,1.49485,1.49495,7200000.0
2008-12-22 07:12:00,1.4949,1.49495,1.4948,1.4949,24000000.0
2008-12-22 07:13:00,1.4949,1.4949,1.4949,1.4949,8000000.0
2008-12-22 07:14:00,1.4949,1.4956,1.4949,1.49535,85600000.0
2008-12-22 07:15:00,1.49535,1.4956,1.49535,1.4956,79200000.0
2008-12-22 07:16:00,1.4956,1.4957,1.4952,1.4952,140600000.0
2008-12-22 07:17:00,1.4952,1.4952,1.4945,1.49475,420000000.0
2008-12-22 07:18:00,1.4947,1.49475,1.4936,1.4937,107600000.0
2008-12-22 07:19:00,1.4938,1.4939,1.4938,1.4939,27000000.0
2008-12-22 07:20:00,1.49338,1.49397,1.49338,1.49375,21000000.0
2008-12-22 07:21:00,1.4939,1.49405,1.4937,1.49395,60600000.0
2008-12-22 07:22:00,1.49395,1.49395,1.4939,1.4939,9600000.0
2008-12-22 07:23:00,1.494,1.49425,1.4938,1.49425,53600000.0
2008-12-22 07:24:00,1.49425,1.49425,1.4938,1.49405,37000000.0
2008-12-22 07:25:00,1.49405,1.49405,1.49405,1.49405,43200000.0
2008-12-22 07:26:00,1.49405,1.49405,1.4939,1.49395,55800000.0
2008-12-22 07:27:00,1.49395,1.49435,1.49395,1.49435,8000000.0
2008-12-22 07:28:00,1.49445,1.4948,1.4938,1.49455,53600000.0
2008-12-22 07:29:00,1.49455,1.49475,1.4938,1.4942,64000000.0
2008-12-22 07:30:00,1.49425,1.49455,1.49405,1.49445,113400000.0
2008-12-22 07:31:00,1.49445,1.49525,1.49445,1.49525,78800000.0
2008-12-22 07:32:00,1.4952,1.49535,1.49475,1.4952,75200000.0
2008-12-22 07:33:00,1.4952,1.4953,1.4952,1.4953,80000000.0
2008-12-22 07:34:00,1.4952,1.49565,1.4952,1.49565,77400000.0
2008-12-22 07:35:00,1.4956,1.49595,1.4956,1.4957,74400000.0
2008-12-22 07:36:00,1.4959,1.496,1.4959,1.496,36800000.0
2008-12-22 07:37:00,1.4959,1.49625,1.49545,1.49545,88800000.0
2008-12-22 07:38:00,1.4956,1.49605,1.49555,1.49595,167600000.0
2008-12-22 07:39:00,1.49605,1.49605,1.49595,1.49605,33400000.0
2008-12-22 07:40:00,1.49605,1.49645,1.49585,1.49625,303100000.0
2008-12-22 07:41:00,1.49625,1.4963,1.49535,1.49535,207600000.0
2008-12-22 07:42:00,1.49535,1.4955,1.4946,1.49475,137200000.0
2008-12-22 07:43:00,1.4948,1.4948,1.4936,1.4936,168200000.0
2008-12-22 07:44:00,1.49375,1.49415,1.49355,1.4936,148600000.0
2008-12-22 07:45:00,1.49355,1.49425,1.49105,1.49215,239500000.0
2008-12-22 07:46:00,1.49115,1.49295,1.4909,1.49185,184100000.0
2008-12-22 07:47:00,1.492,1.49245,1.4911,1.4916,209100000.0
2008-12-22 07:48:00,1.4918,1.4918,1.4916,1.49175,120000000.0
2008-12-22 07:49:00,1.49175,1.49445,1.4917,1.49445,341300000.0
2008-12-22 07:50:00,1.4944,1.4944,1.49245,1.4938,223600000.0
2008-12-22 07:51:00,1.4938,1.494,1.49335,1.4938,63200000.0
2008-12-22 07:52:00,1.4938,1.4938,1.4931,1.4931,35200000.0
2008-12-22 07:53:00,1.4933,1.4933,1.4932,1.4933,48000000.0
2008-12-22 07:54:00,1.4933,1.4933,1.4932,1.4932,16000000.0
2008-12-22 07:55:00,1.4933,1.4933,1.49325,1.49325,67200000.0
2008-12-22 07:56:00,1.4933,1.4936,1.4933,1.4935,39800000.0
2008-12-22 07:57:00,1.4935,1.4935,1.49275,1.49275,20800000.0
2008-12-22 07:58:00,1.4925,1.4928,1.49248,1.49255,21600000.0
2008-12-22 07:59:00,1.49242,1.49247,1.49232,1.4924,192200002.0
2008-12-22 08:00:00,1.49265,1.49265,1.4919,1.4919,38400000.0
2008-12-22 08:01:00,1.49205,1.49225,1.4915,1.4916,106600000.0
2008-12-22 08:02:00,1.49139,1.49139,1.49129,1.49136,13600000.0
2008-12-22 08:03:00,1.4916,1.4918,1.4916,1.4918,48000000.0
2008-12-22 08:04:00,1.4924,1.4928,1.49165,1.4918,38400000.0
2008-12-22 08:05:00,1.49195,1.4927,1.49145,1.49215,85600000.0
2008-12-22 08:06:00,1.49215,1.4928,1.49215,1.4927,49600000.0
2008-12-22 08:07:00,1.49295,1.49295,1.49185,1.49225,105800000.0
2008-12-22 08:08:00,1.49235,1.49235,1.49225,1.49225,11200000.0
2008-12-22 08:09:00,1.49225,1.49235,1.49145,1.4916,33600000.0
2008-12-22 08:10:00,1.49175,1.492,1.4915,1.4915,21600000.0
2008-12-22 08:11:00,1.4922,1.4922,1.4913,1.49195,28800000.0
2008-12-22 08:12:00,1.49205,1.49275,1.4915,1.4922,108700000.0
2008-12-22 08:13:00,1.49225,1.49365,1.49185,1.49185,126200000.0
2008-12-22 08:14:00,1.49195,1.49195,1.49105,1.4912,187400000.0
2008-12-22 08:15:00,1.49145,1.49145,1.49105,1.49105,16000000.0
2008-12-22 08:16:00,1.49105,1.4912,1.4908,1.4909,63200000.0
2008-12-22 08:17:00,1.4909,1.4909,1.49085,1.4909,98200000.0
2008-12-22 08:18:00,1.491,1.4911,1.49085,1.4909,32000000.0
2008-12-22 08:19:00,1.4909,1.4909,1.4909,1.4909,8000000.0
2008-12-22 08:20:00,1.49105,1.4911,1.4905,1.4909,54200000.0
2008-12-22 08:21:00,1.491,1.4911,1.491,1.491,36800000.0
2008-12-22 08:22:00,1.49095,1.49095,1.4909,1.49095,9600000.0
2008-12-22 08:23:00,1.49095,1.491,1.4909,1.4909,14400000.0
2008-12-22 08:24:00,1.49095,1.49095,1.4909,1.49095,4800000.0
2008-12-22 08:25:00,1.4909,1.4909,1.4909,1.4909,3200000.0
2008-12-22 08:26:00,1.4909,1.4909,1.4909,1.4909,3200000.0
2008-12-22 08:27:00,1.491,1.491,1.491,1.491,16000000.0
2008-12-22 08:28:00,1.4912,1.49145,1.4912,1.49145,36000000.0
2008-12-22 08:29:00,1.4913,1.4917,1.4913,1.49135,35200000.0
2008-12-22 08:30:00,1.49145,1.49145,1.49055,1.4912,74000000.0
2008-12-22 08:31:00,1.49115,1.4912,1.49055,1.4907,44800000.0
2008-12-22 08:32:00,1.4908,1.4913,1.49055,1.4906,49600000.0
2008-12-22 08:33:00,1.49075,1.4915,1.4905,1.4905,56000000.0
2008-12-22 08:34:00,1.4903,1.49086,1.4903,1.49057,115000000.0
2008-12-22 08:35:00,1.49095,1.4911,1.4906,1.4907,30400000.0
2008-12-22 08:36:00,1.4907,1.4907,1.4907,1.4907,9600000.0
2008-12-22 08:37:00,1.4907,1.4907,1.4899,1.49045,41400000.0
2008-12-22 08:38:00,1.49055,1.49055,1.49055,1.49055,6400000.0
2008-12-22 08:39:00,1.49055,1.49085,1.4903,1.49085,35800000.0
2008-12-22 08:40:00,1.49085,1.49085,1.4905,1.4906,44800000.0
2008-12-22 08:41:00,1.4906,1.49075,1.48925,1.48925,140600000.0
2008-12-22 08:42:00,1.4894,1.49,1.48905,1.48905,111200000.0
2008-12-22 08:43:00,1.4892,1.4906,1.4892,1.49045,52400000.0
2008-12-22 08:44:00,1.49045,1.49045,1.48955,1.48995,41400000.0
2008-12-22 08:45:00,1.49005,1.49055,1.4894,1.49055,147000000.0
2008-12-22 08:46:00,1.49075,1.4908,1.49,1.49025,71200000.0
2008-12-22 08:47:00,1.49035,1.49045,1.48995,1.4903,16000000.0
2008-12-22 08:48:00,1.49035,1.49035,1.49015,1.49035,17600000.0
2008-12-22 08:49:00,1.4903,1.49035,1.48985,1.49005,36000000.0
2008-12-22 08:50:00,1.49015,1.49055,1.4896,1.4903,80400000.0
2008-12-22 08:51:00,1.4903,1.4911,1.4891,1.49075,91800000.0
2008-12-22 08:52:00,1.49085,1.49155,1.48975,1.491,177400000.0
2008-12-22 08:53:00,1.49105,1.49155,1.49065,1.49065,115400000.0
2008-12-22 08:54:00,1.491,1.4911,1.491,1.4911,38200000.0
2008-12-22 08:55:00,1.4911,1.4911,1.49065,1.49065,86400000.0
2008-12-22 08:56:00,1.49065,1.4911,1.49055,1.49095,179800000.0
2008-12-22 08:57:00,1.49095,1.491,1.49055,1.49055,114400000.0
2008-12-22 08:58:00,1.49055,1.49105,1.49055,1.49105,152200000.0
2008-12-22 08:59:00,1.4911,1.49125,1.4911,1.4911,142400000.0
2008-12-22 09:00:00,1.4911,1.4924,1.49095,1.4922,240000000.0
2008-12-22 09:01:00,1.4924,1.4926,1.49155,1.49175,69600000.0
2008-12-22 09:02:00,1.49175,1.4925,1.4917,1.49205,113000000.0
2008-12-22 09:03:00,1.492,1.4921,1.49185,1.4919,108600000.0
2008-12-22 09:04:00,1.4916,1.49175,1.4916,1.4917,113600000.0
2008-12-22 09:05:00,1.4917,1.4925,1.4917,1.4925,179000000.0
2008-12-22 09:06:00,1.49245,1.4928,1.49245,1.49265,108000000.0
2008-12-22 09:07:00,1.49265,1.49265,1.4924,1.49245,90400000.0
2008-12-22 09:08:00,1.4925,1.49255,1.49235,1.49235,139200000.0
2008-12-22 09:09:00,1.4924,1.49365,1.4924,1.49365,111200000.0
2008-12-22 09:10:00,1.49365,1.49365,1.49315,1.4932,102600000.0
2008-12-22 09:11:00,1.4932,1.4933,1.4932,1.4933,140800000.0
2008-12-22 09:12:00,1.4933,1.4934,1.4932,1.4932,102400000.0
2008-12-22 09:13:00,1.4932,1.4935,1.4932,1.4935,60200000.0
2008-12-22 09:14:00,1.4935,1.4935,1.4934,1.4935,29600000.0
2008-12-22 09:15:00,1.4935,1.4936,1.4934,1.4936,47410000.0
2008-12-22 09:16:00,1.4936,1.4936,1.49355,1.49355,3200000.0
2008-12-22 09:17:00,1.4933,1.4935,1.49308,1.49341,58400000.0
2008-12-22 09:18:00,1.49355,1.49375,1.4933,1.4933,22400000.0
2008-12-22 09:19:00,1.49325,1.49335,1.493,1.493,46400000.0
2008-12-22 09:20:00,1.493,1.49325,1.493,1.4931,20000000.0
2008-12-22 09:21:00,1.49305,1.4936,1.493,1.4935,28800000.0
2008-12-22 09:22:00,1.4934,1.4937,1.4924,1.4937,271519999.0
2008-12-22 09:23:00,1.4937,1.4939,1.49305,1.4933,41600000.0
2008-12-22 09:24:00,1.4933,1.49385,1.4929,1.49345,102210000.0
2008-12-22 09:25:00,1.49345,1.4936,1.4931,1.4934,80020000.0
2008-12-22 09:26:00,1.4934,1.4934,1.4932,1.4933,62020000.0
2008-12-22 09:27:00,1.4933,1.49345,1.4932,1.49345,43200000.0
2008-12-22 09:28:00,1.49345,1.4944,1.49345,1.4944,118400000.0
2008-12-22 09:29:00,1.4944,1.49545,1.494,1.494,160650000.0
2008-12-22 09:30:00,1.494,1.494,1.49015,1.49285,305030000.0
2008-12-22 09:31:00,1.4923,1.4958,1.49105,1.49485,517600000.0
2008-12-22 09:32:00,1.49485,1.49485,1.4937,1.49375,74800000.0
2008-12-22 09:33:00,1.49375,1.4945,1.49365,1.4942,226400000.0
2008-12-22 09:34:00,1.4943,1.49435,1.49365,1.49395,85600000.0
2008-12-22 09:35:00,1.4939,1.49465,1.4939,1.49435,332000000.0
2008-12-22 09:36:00,1.4944,1.49545,1.4944,1.4949,242400000.0
2008-12-22 09:37:00,1.4949,1.4949,1.49345,1.4938,511475000.0
2008-12-22 09:38:00,1.49385,1.4939,1.49205,1.4927,304700000.0
2008-12-22 09:39:00,1.49255,1.49265,1.492,1.492,214400000.0
2008-12-22 09:40:00,1.49205,1.49205,1.4908,1.4913,257400000.0
2008-12-22 09:41:00,1.4914,1.49295,1.4912,1.49215,201800000.0
2008-12-22 09:42:00,1.49225,1.49395,1.49225,1.4934,223200000.0
2008-12-22 09:43:00,1.4934,1.49455,1.4932,1.494,419000000.0
2008-12-22 09:44:00,1.494,1.494,1.493,1.4934,56000000.0
2008-12-22 09:45:00,1.49295,1.4935,1.49295,1.4935,76000000.0
2008-12-22 09:46:00,1.4935,1.49385,1.49295,1.49385,325400001.0
2008-12-22 09:47:00,1.4937,1.49495,1.4937,1.49425,320800000.0
2008-12-22 09:48:00,1.4943,1.4983,1.4942,1.49655,660400000.0
2008-12-22 09:49:00,1.49645,1.49645,1.49485,1.4951,257600000.0
2008-12-22 09:50:00,1.49525,1.4953,1.4942,1.4942,312000000.0
2008-12-22 09:51:00,1.4942,1.4942,1.4933,1.49405,253800000.0
2008-12-22 09:52:00,1.494,1.4944,1.49375,1.49385,236600000.0
2008-12-22 09:53:00,1.49385,1.49465,1.4937,1.4943,267200000.0
2008-12-22 09:54:00,1.49435,1.4947,1.4941,1.4943,308600000.0
2008-12-22 09:55:00,1.4943,1.49435,1.4939,1.4942,238000000.0
2008-12-22 09:56:00,1.49425,1.49455,1.49365,1.49365,218600000.0
2008-12-22 09:57:00,1.49375,1.49375,1.49025,1.49165,408000000.0
2008-12-22 09:58:00,1.49165,1.4927,1.49165,1.492,181000000.0
2008-12-22 09:59:00,1.4922,1.49235,1.4907,1.4908,110200000.0
2008-12-22 10:00:00,1.49085,1.49265,1.49085,1.4923,272000000.0
2008-12-22 10:01:00,1.4924,1.4931,1.49145,1.49305,187700000.0
2008-12-22 10:02:00,1.4932,1.4942,1.4932,1.4934,272800000.0
2008-12-22 10:03:00,1.4934,1.49415,1.49335,1.4934,234400000.0
2008-12-22 10:04:00,1.4934,1.4938,1.49265,1.4932,307100000.0
2008-12-22 10:05:00,1.4932,1.4932,1.4922,1.4922,277200000.0
2008-12-22 10:06:00,1.49225,1.49295,1.4922,1.49265,211800000.0
2008-12-22 10:07:00,1.49265,1.4931,1.4922,1.4928,207100000.0
2008-12-22 10:08:00,1.49265,1.49285,1.49225,1.4923,230000000.0
2008-12-22 10:09:00,1.4923,1.49245,1.49225,1.49235,104000000.0
2008-12-22 10:10:00,1.4923,1.49275,1.4923,1.4926,197400000.0
2008-12-22 10:11:00,1.49275,1.49375,1.49275,1.4937,243000000.0
2008-12-22 10:12:00,1.49365,1.4938,1.4931,1.4935,181800000.0
2008-12-22 10:13:00,1.4935,1.49375,1.493,1.4933,325800000.0
2008-12-22 10:14:00,1.4933,1.4937,1.493,1.49345,227600000.0
2008-12-22 10:15:00,1.49355,1.4944,1.49305,1.4937,271800000.0
2008-12-22 10:16:00,1.49355,1.4938,1.4921,1.4933,256000000.0
2008-12-22 10:17:00,1.4935,1.4938,1.4935,1.4938,38400000.0
2008-12-22 10:18:00,1.4938,1.49425,1.49325,1.49375,185000000.0
2008-12-22 10:19:00,1.49375,1.4945,1.49375,1.4941,126400000.0
2008-12-22 10:20:00,1.4941,1.4943,1.4938,1.49395,168800000.0
2008-12-22 10:21:00,1.49395,1.49445,1.49395,1.49445,131200000.0
2008-12-22 10:22:00,1.4944,1.49465,1.4932,1.4937,255600000.0
2008-12-22 10:23:00,1.4937,1.49435,1.49365,1.4942,147200000.0
2008-12-22 10:24:00,1.49415,1.49435,1.49415,1.4942,51200000.0
2008-12-22 10:25:00,1.4942,1.4942,1.4938,1.49385,102400000.0
2008-12-22 10:26:00,1.49385,1.4943,1.4932,1.49425,287000000.0
2008-12-22 10:27:00,1.4942,1.49435,1.49365,1.49435,144800000.0
2008-12-22 10:28:00,1.49455,1.4949,1.4941,1.4949,192800000.0
2008-12-22 10:29:00,1.49495,1.495,1.49475,1.4949,109800000.0
2008-12-22 10:30:00,1.4949,1.495,1.4947,1.49485,538000000.0
2008-12-22 10:31:00,1.49485,1.4949,1.49475,1.4948,659200000.0
2008-12-22 10:32:00,1.4949,1.49495,1.4947,1.4948,473600000.0
2008-12-22 10:33:00,1.4948,1.49495,1.4948,1.49495,382000000.0
2008-12-22 10:34:00,1.49495,1.4961,1.49495,1.49605,370800000.0
2008-12-22 10:35:00,1.49565,1.49685,1.49565,1.4965,528400000.0
2008-12-22 10:36:00,1.49635,1.49645,1.4961,1.4964,211200000.0
2008-12-22 10:37:00,1.4964,1.4966,1.4959,1.4963,266600000.0
2008-12-22 10:38:00,1.4962,1.49655,1.4959,1.4959,169600000.0
2008-12-22 10:39:00,1.4959,1.4959,1.4955,1.4955,201000000.0
2008-12-22 10:40:00,1.4955,1.4956,1.49465,1.4948,444800000.0
2008-12-22 10:41:00,1.49485,1.49605,1.4948,1.49605,493600000.0
2008-12-22 10:42:00,1.49605,1.49615,1.4952,1.4953,229300000.0
2008-12-22 10:43:00,1.49535,1.49535,1.49225,1.49245,673800000.0
2008-12-22 10:44:00,1.49235,1.49235,1.4902,1.49025,624600000.0
2008-12-22 10:45:00,1.4903,1.4911,1.4896,1.4907,571400000.0
2008-12-22 10:46:00,1.49075,1.49255,1.4904,1.4918,428000000.0
2008-12-22 10:47:00,1.4918,1.49235,1.4914,1.4921,238200000.0
2008-12-22 10:48:00,1.4918,1.49285,1.49165,1.4924,278600000.0
2008-12-22 10:49:00,1.4924,1.49245,1.4918,1.49205,186000000.0
2008-12-22 10:50:00,1.49195,1.49215,1.491,1.49105,202200000.0
2008-12-22 10:51:00,1.49105,1.4917,1.4903,1.49115,263600000.0
2008-12-22 10:52:00,1.4913,1.4916,1.49045,1.4906,225100000.0
2008-12-22 10:53:00,1.4906,1.4909,1.48955,1.4896,286000000.0
2008-12-22 10:54:00,1.4899,1.49045,1.48905,1.49035,339000000.0
2008-12-22 10:55:00,1.4904,1.4904,1.4886,1.4886,263900000.0
2008-12-22 10:56:00,1.4885,1.489,1.4877,1.48805,450400000.0
2008-12-22 10:57:00,1.48795,1.48805,1.48535,1.4865,489600000.0
2008-12-22 10:58:00,1.48645,1.48695,1.4863,1.4867,330800000.0
2008-12-22 10:59:00,1.4867,1.48885,1.4867,1.48825,434600000.0
2008-12-22 11:00:00,1.48835,1.48865,1.48755,1.48755,318000000.0
2008-12-22 11:01:00,1.48745,1.48825,1.48705,1.48785,258800000.0
2008-12-22 11:02:00,1.4879,1.4879,1.48735,1.4877,301800000.0
2008-12-22 11:03:00,1.48765,1.4877,1.4865,1.4865,272000000.0
2008-12-22 11:04:00,1.4867,1.4868,1.4859,1.48645,201800000.0
2008-12-22 11:05:00,1.48645,1.4871,1.48635,1.4869,262400000.0
2008-12-22 11:06:00,1.4869,1.487,1.48605,1.4861,372599999.0
2008-12-22 11:07:00,1.48615,1.4863,1.4853,1.4853,294800000.0
2008-12-22 11:08:00,1.4853,1.4855,1.4849,1.4852,265600000.0
2008-12-22 11:09:00,1.4852,1.48545,1.4852,1.4853,339600000.0
2008-12-22 11:10:00,1.48545,1.48565,1.4849,1.4855,368800000.0
2008-12-22 11:11:00,1.4855,1.48595,1.4855,1.4857,209600000.0
2008-12-22 11:12:00,1.4858,1.4858,1.48565,1.4857,452800000.0
2008-12-22 11:13:00,1.4857,1.48605,1.4857,1.486,232800000.0
2008-12-22 11:14:00,1.48595,1.4865,1.48595,1.4864,162400000.0
2008-12-22 11:15:00,1.4864,1.48655,1.48625,1.4864,186400000.0
2008-12-22 11:16:00,1.48635,1.48675,1.48625,1.48635,268800000.0
2008-12-22 11:17:00,1.48635,1.4866,1.486,1.4863,331200000.0
2008-12-22 11:18:00,1.4863,1.48645,1.48615,1.48635,64000000.0
2008-12-22 11:19:00,1.48635,1.4878,1.4861,1.487,450400000.0
2008-12-22 11:20:00,1.4872,1.4873,1.4863,1.4863,241600000.0
2008-12-22 11:21:00,1.4863,1.48665,1.4863,1.4865,317600000.0
2008-12-22 11:22:00,1.4865,1.4866,1.4863,1.4863,72800000.0
2008-12-22 11:23:00,1.4863,1.48665,1.4863,1.4866,185600000.0
2008-12-22 11:24:00,1.4866,1.487,1.4864,1.4867,290600000.0
2008-12-22 11:25:00,1.48665,1.48715,1.4864,1.487,224000000.0
2008-12-22 11:26:00,1.487,1.487,1.48625,1.4864,379400000.0
2008-12-22 11:27:00,1.4864,1.48655,1.4861,1.4863,270200000.0
2008-12-22 11:28:00,1.4863,1.4866,1.4863,1.48645,120800000.0
2008-12-22 11:29:00,1.48645,1.48655,1.4863,1.48645,192800000.0
2008-12-22 11:30:00,1.4864,1.4869,1.48615,1.4862,217200000.0
2008-12-22 11:31:00,1.4862,1.48645,1.486,1.48605,171200000.0
2008-12-22 11:32:00,1.48605,1.48675,1.486,1.48665,329200000.0
2008-12-22 11:33:00,1.4867,1.48725,1.48605,1.4864,436000000.0
2008-12-22 11:34:00,1.4864,1.4871,1.4864,1.4867,242400000.0
2008-12-22 11:35:00,1.4867,1.4867,1.48635,1.4864,363200000.0
2008-12-22 11:36:00,1.4864,1.48665,1.48625,1.48655,238400000.0
2008-12-22 11:37:00,1.48655,1.4876,1.48655,1.48665,276000000.0
2008-12-22 11:38:00,1.48665,1.48735,1.48585,1.48605,248600000.0
2008-12-22 11:39:00,1.48605,1.48685,1.48555,1.486,270800000.0
2008-12-22 11:40:00,1.486,1.48605,1.48555,1.4858,347400000.0
2008-12-22 11:41:00,1.4858,1.48615,1.4858,1.486,298200000.0
2008-12-22 11:42:00,1.48615,1.48645,1.48585,1.4863,128600000.0
2008-12-22 11:43:00,1.48635,1.4871,1.48635,1.48675,166000000.0
2008-12-22 11:44:00,1.4867,1.48685,1.48655,1.48655,243400000.0
2008-12-22 11:45:00,1.48655,1.4867,1.4864,1.4865,295600000.0
2008-12-22 11:46:00,1.4865,1.48665,1.48595,1.4863,435000000.0
2008-12-22 11:47:00,1.4863,1.48635,1.4857,1.4857,208000000.0
2008-12-22 11:48:00,1.4857,1.48595,1.4855,1.4857,219200000.0
2008-12-22 11:49:00,1.4856,1.4858,1.48555,1.4858,79200000.0
2008-12-22 11:50:00,1.48585,1.4866,1.4857,1.4865,302400000.0
2008-12-22 11:51:00,1.48655,1.48785,1.48655,1.4878,335200000.0
2008-12-22 11:52:00,1.48795,1.48865,1.487,1.4881,387800000.0
2008-12-22 11:53:00,1.488,1.48855,1.4879,1.48855,350800000.0
2008-12-22 11:54:00,1.4886,1.4897,1.48815,1.48965,346800000.0
2008-12-22 11:55:00,1.48965,1.48975,1.48925,1.48975,367400000.0
2008-12-22 11:56:00,1.48975,1.4901,1.4895,1.4899,272800000.0
2008-12-22 11:57:00,1.48935,1.4902,1.48935,1.4901,284000000.0
2008-12-22 11:58:00,1.4901,1.4907,1.4897,1.4907,396800000.0
2008-12-22 11:59:00,1.4907,1.4908,1.4902,1.49075,467800000.0
2008-12-22 12:00:00,1.49075,1.49075,1.4903,1.4903,272600000.0
2008-12-22 12:01:00,1.4903,1.4905,1.48905,1.48905,597800001.0
2008-12-22 12:02:00,1.4892,1.4895,1.48855,1.4889,540800000.0
2008-12-22 12:03:00,1.489,1.489,1.48785,1.48865,255400001.0
2008-12-22 12:04:00,1.4883,1.4886,1.4879,1.48855,217400000.0
2008-12-22 12:05:00,1.48845,1.4886,1.4881,1.4883,355600001.0
2008-12-22 12:06:00,1.4883,1.48845,1.4874,1.48845,671400001.0
2008-12-22 12:07:00,1.48845,1.48865,1.48745,1.4876,544200003.0
2008-12-22 12:08:00,1.48745,1.48805,1.48735,1.4878,578600000.0
2008-12-22 12:09:00,1.48765,1.4883,1.4874,1.4883,467900001.0
2008-12-22 12:10:00,1.4884,1.48865,1.48765,1.48805,585400000.0
2008-12-22 12:11:00,1.48805,1.48805,1.48725,1.4874,695399997.0
2008-12-22 12:12:00,1.4874,1.4876,1.4871,1.4874,188200000.0
2008-12-22 12:13:00,1.4874,1.4876,1.4867,1.4875,217200001.0
2008-12-22 12:14:00,1.4875,1.4876,1.4862,1.48675,539200000.0
2008-12-22 12:15:00,1.48675,1.48675,1.48615,1.48645,349600000.0
2008-12-22 12:16:00,1.48645,1.48705,1.48645,1.48685,176400000.0
2008-12-22 12:17:00,1.48685,1.4872,1.48625,1.48635,167800000.0
2008-12-22 12:18:00,1.48635,1.48645,1.4835,1.4837,260800000.0
2008-12-22 12:19:00,1.4838,1.48435,1.4833,1.48335,443000000.0
2008-12-22 12:20:00,1.48335,1.48385,1.4832,1.4835,361600000.0
2008-12-22 12:21:00,1.4835,1.48415,1.48345,1.48415,335200000.0
2008-12-22 12:22:00,1.48435,1.48475,1.484,1.48475,347800001.0
2008-12-22 12:23:00,1.48475,1.4852,1.483,1.48305,634400000.0
2008-12-22 12:24:00,1.48305,1.48335,1.48215,1.48295,681200002.0
2008-12-22 12:25:00,1.48295,1.4843,1.4827,1.48385,283600000.0
2008-12-22 12:26:00,1.48385,1.4849,1.48385,1.48415,311800000.0
2008-12-22 12:27:00,1.48435,1.48465,1.48435,1.48455,212800000.0
2008-12-22 12:28:00,1.48455,1.48515,1.4844,1.4849,120800000.0
2008-12-22 12:29:00,1.48485,1.4849,1.48415,1.48425,241400000.0
2008-12-22 12:30:00,1.48425,1.48425,1.48285,1.4833,262200000.0
2008-12-22 12:31:00,1.4833,1.4833,1.4829,1.48295,227200000.0
2008-12-22 12:32:00,1.48295,1.48405,1.48295,1.484,298399999.0
2008-12-22 12:33:00,1.48405,1.4843,1.4832,1.4832,396200000.0
2008-12-22 12:34:00,1.4831,1.48315,1.4821,1.48245,323600000.0
2008-12-22 12:35:00,1.48245,1.4826,1.4821,1.4821,103200000.0
2008-12-22 12:36:00,1.48225,1.48225,1.4813,1.4813,228600000.0
2008-12-22 12:37:00,1.48145,1.4817,1.47765,1.4778,579000000.0
2008-12-22 12:38:00,1.4778,1.4789,1.4776,1.4787,301200000.0
2008-12-22 12:39:00,1.47865,1.4787,1.47425,1.4751,308400000.0
2008-12-22 12:40:00,1.47515,1.47725,1.47515,1.4771,420300000.0
2008-12-22 12:41:00,1.4771,1.47815,1.4768,1.477,378800000.0
2008-12-22 12:42:00,1.477,1.47735,1.47675,1.47705,334600000.0
2008-12-22 12:43:00,1.47705,1.47705,1.4754,1.47575,348000000.0
2008-12-22 12:44:00,1.4757,1.47675,1.47555,1.47675,358200000.0
2008-12-22 12:45:00,1.4767,1.47785,1.4764,1.47695,420000000.0
2008-12-22 12:46:00,1.47695,1.4773,1.47535,1.47535,338800000.0
2008-12-22 12:47:00,1.47535,1.47585,1.47495,1.475,273200000.0
2008-12-22 12:48:00,1.4749,1.47495,1.4732,1.4734,410500000.0
2008-12-22 12:49:00,1.47345,1.4741,1.4722,1.47345,362200000.0
2008-12-22 12:50:00,1.47345,1.47345,1.4683,1.47155,399800000.0
2008-12-22 12:51:00,1.47155,1.47265,1.47025,1.4712,372600000.0
2008-12-22 12:52:00,1.4713,1.472,1.47095,1.47185,423800000.0
2008-12-22 12:53:00,1.47195,1.47225,1.4709,1.4715,366600000.0
2008-12-22 12:54:00,1.4715,1.47165,1.4711,1.4711,215400000.0
2008-12-22 12:55:00,1.4711,1.47125,1.4702,1.47025,349999999.0
2008-12-22 12:56:00,1.4704,1.4709,1.4703,1.47045,318400000.0
2008-12-22 12:57:00,1.47045,1.4712,1.47045,1.4707,343000000.0
2008-12-22 12:58:00,1.4708,1.4709,1.46835,1.4701,389600000.0
2008-12-22 12:59:00,1.47005,1.47055,1.47,1.47015,414200000.0
2008-12-22 13:00:00,1.4702,1.47035,1.46925,1.4699,353400000.0
2008-12-22 13:01:00,1.46945,1.4716,1.46895,1.4716,415400000.0
2008-12-22 13:02:00,1.4716,1.4719,1.4715,1.47185,261600000.0
2008-12-22 13:03:00,1.47185,1.47215,1.4717,1.472,284800000.0
2008-12-22 13:04:00,1.472,1.4724,1.4717,1.4722,345600000.0
2008-12-22 13:05:00,1.4722,1.4742,1.47185,1.4742,398800000.0
2008-12-22 13:06:00,1.4741,1.4745,1.4733,1.4745,533600000.0
2008-12-22 13:07:00,1.4745,1.47475,1.4742,1.47465,288200000.0
2008-12-22 13:08:00,1.4748,1.47735,1.4747,1.4772,265000000.0
2008-12-22 13:09:00,1.4771,1.47745,1.472,1.47285,506200000.0
2008-12-22 13:10:00,1.4728,1.4738,1.4726,1.47355,353800000.0
2008-12-22 13:11:00,1.47355,1.4744,1.4734,1.4744,142000000.0
2008-12-22 13:12:00,1.4744,1.47535,1.47425,1.47455,261400000.0
2008-12-22 13:13:00,1.4745,1.4755,1.4741,1.4741,268800000.0
2008-12-22 13:14:00,1.4741,1.4755,1.4739,1.47505,123600000.0
2008-12-22 13:15:00,1.47505,1.4754,1.4749,1.475,164800000.0
2008-12-22 13:16:00,1.475,1.47515,1.4741,1.4744,307200000.0
2008-12-22 13:17:00,1.4744,1.4757,1.4739,1.4757,299200000.0
2008-12-22 13:18:00,1.4757,1.47655,1.4757,1.4762,271200000.0
2008-12-22 13:19:00,1.4762,1.47665,1.4757,1.47575,187400000.0
2008-12-22 13:20:00,1.47575,1.47585,1.4754,1.4757,104000000.0
2008-12-22 13:21:00,1.4756,1.47585,1.4752,1.4756,322400000.0
2008-12-22 13:22:00,1.4757,1.47595,1.4749,1.4751,124000000.0
2008-12-22 13:23:00,1.47505,1.47505,1.4742,1.47455,215200000.0
2008-12-22 13:24:00,1.47455,1.4749,1.47395,1.4746,194600000.0
2008-12-22 13:25:00,1.4746,1.4754,1.47445,1.4752,232800000.0
2008-12-22 13:26:00,1.47515,1.4757,1.47505,1.47545,249200000.0
2008-12-22 13:27:00,1.47545,1.47575,1.4752,1.47575,196000000.0
2008-12-22 13:28:00,1.4758,1.47605,1.4755,1.476,218400000.0
2008-12-22 13:29:00,1.476,1.47665,1.47585,1.47665,276800000.0
2008-12-22 13:30:00,1.47665,1.47665,1.47605,1.47625,431200000.0
2008-12-22 13:31:00,1.47625,1.47625,1.4757,1.47595,161600000.0
2008-12-22 13:32:00,1.4759,1.47595,1.47405,1.4755,286490000.0
2008-12-22 13:33:00,1.4754,1.4765,1.47525,1.4762,336400000.0
2008-12-22 13:34:00,1.4762,1.4763,1.47585,1.47605,171200000.0
2008-12-22 13:35:00,1.47595,1.4761,1.4745,1.4745,206000000.0
2008-12-22 13:36:00,1.4746,1.4746,1.4743,1.47435,119200000.0
2008-12-22 13:37:00,1.47435,1.4744,1.47395,1.474,314400000.0
2008-12-22 13:38:00,1.474,1.47555,1.474,1.4752,155200000.0
2008-12-22 13:39:00,1.4752,1.47585,1.475,1.47545,201200000.0
2008-12-22 13:40:00,1.4754,1.4762,1.4754,1.47605,214400000.0
2008-12-22 13:41:00,1.4761,1.47645,1.47605,1.47635,264000000.0
2008-12-22 13:42:00,1.47635,1.4776,1.4763,1.47715,326400000.0
2008-12-22 13:43:00,1.47715,1.47965,1.4771,1.4792,256200000.0
2008-12-22 13:44:00,1.4792,1.4802,1.4789,1.47905,235900000.0
2008-12-22 13:45:00,1.47895,1.479,1.47775,1.47785,277200000.0
2008-12-22 13:46:00,1.47785,1.4782,1.47765,1.4779,179000000.0
2008-12-22 13:47:00,1.4779,1.4779,1.47595,1.4768,165690000.0
2008-12-22 13:48:00,1.4768,1.47715,1.47675,1.47715,192000000.0
2008-12-22 13:49:00,1.47715,1.4775,1.47705,1.47705,295200000.0
2008-12-22 13:50:00,1.4771,1.4777,1.4768,1.4775,178200000.0
2008-12-22 13:51:00,1.47765,1.47835,1.47695,1.47835,418000000.0
2008-12-22 13:52:00,1.4783,1.4797,1.4783,1.47925,186600000.0
2008-12-22 13:53:00,1.47925,1.47925,1.47705,1.47825,305600000.0
2008-12-22 13:54:00,1.47825,1.479,1.4782,1.479,128800000.0
2008-12-22 13:55:00,1.479,1.4803,1.47845,1.47875,434490000.0
2008-12-22 13:56:00,1.4788,1.4795,1.47855,1.4794,293400000.0
2008-12-22 13:57:00,1.4794,1.4796,1.4791,1.4793,283200000.0
2008-12-22 13:58:00,1.4794,1.4823,1.4791,1.48225,439700000.0
2008-12-22 13:59:00,1.4823,1.48255,1.4797,1.4799,409000000.0
2008-12-22 14:00:00,1.47945,1.481,1.47945,1.4809,223700000.0
2008-12-22 14:01:00,1.4809,1.4809,1.48015,1.4803,171200000.0
2008-12-22 14:02:00,1.4803,1.4824,1.48015,1.4824,285700000.0
2008-12-22 14:03:00,1.48225,1.48285,1.48055,1.4816,454200000.0
2008-12-22 14:04:00,1.48175,1.48255,1.48135,1.48195,299000000.0
2008-12-22 14:05:00,1.48195,1.4823,1.4815,1.48195,219200000.0
2008-12-22 14:06:00,1.482,1.4834,1.4819,1.4831,269000000.0
2008-12-22 14:07:00,1.4831,1.4835,1.48215,1.48275,281200000.0
2008-12-22 14:08:00,1.48265,1.48315,1.4816,1.48175,373400000.0
2008-12-22 14:09:00,1.48195,1.4822,1.48155,1.4819,231400000.0
2008-12-22 14:10:00,1.4818,1.48205,1.48145,1.48145,137200000.0
2008-12-22 14:11:00,1.48125,1.48375,1.48125,1.4837,233000000.0
2008-12-22 14:12:00,1.4837,1.4838,1.4811,1.4811,370200000.0
2008-12-22 14:13:00,1.4812,1.4826,1.48055,1.48175,334800000.0
2008-12-22 14:14:00,1.48185,1.48205,1.4816,1.482,193600000.0
2008-12-22 14:15:00,1.482,1.4822,1.48065,1.48065,250000000.0
2008-12-22 14:16:00,1.48085,1.48135,1.48065,1.4811,248200000.0
2008-12-22 14:17:00,1.481,1.4812,1.4801,1.48015,161600000.0
2008-12-22 14:18:00,1.48005,1.4801,1.47815,1.4785,491400000.0
2008-12-22 14:19:00,1.4785,1.48,1.47835,1.4797,389200000.0
2008-12-22 14:20:00,1.47965,1.4798,1.479,1.47975,241400000.0
2008-12-22 14:21:00,1.47975,1.4798,1.4792,1.4795,165580000.0
2008-12-22 14:22:00,1.4795,1.47965,1.47785,1.47815,381200000.0
2008-12-22 14:23:00,1.47815,1.4786,1.47685,1.4776,405900000.0
2008-12-22 14:24:00,1.4776,1.4776,1.4763,1.47645,441200000.0
2008-12-22 14:25:00,1.47645,1.4769,1.4755,1.4756,303600000.0
2008-12-22 14:26:00,1.4756,1.47645,1.47535,1.47645,291800000.0
2008-12-22 14:27:00,1.47645,1.47685,1.47595,1.47625,211800000.0
2008-12-22 14:28:00,1.4762,1.47675,1.4762,1.47675,273400000.0
2008-12-22 14:29:00,1.47675,1.47785,1.47655,1.47785,343000000.0
2008-12-22 14:30:00,1.47785,1.4785,1.47765,1.47845,264200000.0
2008-12-22 14:31:00,1.47855,1.4788,1.47825,1.4788,197800000.0
2008-12-22 14:32:00,1.4788,1.4791,1.4782,1.479,271000000.0
2008-12-22 14:33:00,1.479,1.479,1.47775,1.47825,329200000.0
2008-12-22 14:34:00,1.47825,1.4789,1.47815,1.47865,222200000.0
2008-12-22 14:35:00,1.47865,1.4797,1.47865,1.4796,237800000.0
2008-12-22 14:36:00,1.4797,1.48005,1.479,1.4795,175600000.0
2008-12-22 14:37:00,1.4791,1.4794,1.47845,1.47875,191400000.0
2008-12-22 14:38:00,1.47875,1.47935,1.4784,1.4785,230200000.0
2008-12-22 14:39:00,1.4785,1.4794,1.4785,1.4794,247800000.0
2008-12-22 14:40:00,1.47955,1.481,1.4795,1.48085,274200000.0
2008-12-22 14:41:00,1.48085,1.48135,1.4798,1.48065,296200000.0
2008-12-22 14:42:00,1.4808,1.4815,1.47995,1.48065,359900000.0
2008-12-22 14:43:00,1.48075,1.4821,1.48075,1.48095,284600000.0
2008-12-22 14:44:00,1.48095,1.48105,1.47935,1.47935,262580000.0
2008-12-22 14:45:00,1.47935,1.4803,1.4792,1.4802,179600000.0
2008-12-22 14:46:00,1.48005,1.4801,1.4797,1.4799,107800000.0
2008-12-22 14:47:00,1.4801,1.4808,1.47955,1.4804,245200000.0
2008-12-22 14:48:00,1.4804,1.4805,1.47955,1.4805,194200000.0
2008-12-22 14:49:00,1.4805,1.4806,1.4796,1.4796,103200000.0
2008-12-22 14:50:00,1.4796,1.47995,1.4791,1.4793,231999998.0
2008-12-22 14:51:00,1.4794,1.4805,1.4794,1.4803,108200000.0
2008-12-22 14:52:00,1.48025,1.48055,1.47995,1.48055,130400000.0
2008-12-22 14:53:00,1.48055,1.481,1.4801,1.4803,234900000.0
2008-12-22 14:54:00,1.48015,1.4804,1.4787,1.4794,293800000.0
2008-12-22 14:55:00,1.4793,1.4797,1.47885,1.4789,161600000.0
2008-12-22 14:56:00,1.4789,1.4792,1.4789,1.479,152000000.0
2008-12-22 14:57:00,1.479,1.47985,1.47865,1.4798,163000000.0
2008-12-22 14:58:00,1.4798,1.47995,1.4794,1.4798,195800000.0
2008-12-22 14:59:00,1.47985,1.4799,1.47945,1.47985,168000000.0
2008-12-22 15:00:00,1.47985,1.48055,1.4798,1.48035,204000000.0
2008-12-22 15:01:00,1.48035,1.4809,1.48,1.4807,358400000.0
2008-12-22 15:02:00,1.48075,1.4817,1.4807,1.4816,251000000.0
2008-12-22 15:03:00,1.4815,1.4819,1.481,1.4817,432800000.0
2008-12-22 15:04:00,1.4817,1.4819,1.481,1.481,338000000.0
2008-12-22 15:05:00,1.481,1.481,1.4805,1.4806,300600000.0
2008-12-22 15:06:00,1.4806,1.4809,1.4805,1.4805,341600000.0
2008-12-22 15:07:00,1.4805,1.48065,1.4805,1.4806,134600000.0
2008-12-22 15:08:00,1.48055,1.48055,1.4803,1.48035,172800000.0
2008-12-22 15:09:00,1.48035,1.48035,1.4786,1.4795,217500000.0
2008-12-22 15:10:00,1.4795,1.47955,1.4789,1.479,278400000.0
2008-12-22 15:11:00,1.47885,1.4791,1.4779,1.4781,222000000.0
2008-12-22 15:12:00,1.478,1.4795,1.478,1.4794,206400000.0
2008-12-22 15:13:00,1.4794,1.4805,1.4793,1.48045,285000000.0
2008-12-22 15:14:00,1.48045,1.48125,1.4799,1.481,270200000.0
2008-12-22 15:15:00,1.4811,1.48225,1.48,1.48225,258400000.0
2008-12-22 15:16:00,1.4822,1.48255,1.4811,1.48175,206800000.0
2008-12-22 15:17:00,1.4817,1.4818,1.4808,1.4808,212400000.0
2008-12-22 15:18:00,1.4808,1.48085,1.4807,1.48075,225400000.0
2008-12-22 15:19:00,1.48075,1.48075,1.4801,1.4804,311400000.0
2008-12-22 15:20:00,1.4804,1.4804,1.48,1.48025,220500000.0
2008-12-22 15:21:00,1.4803,1.48045,1.48005,1.48025,236800000.0
2008-12-22 15:22:00,1.48025,1.4806,1.4802,1.48055,123200000.0
2008-12-22 15:23:00,1.4805,1.481,1.48045,1.48075,158200000.0
2008-12-22 15:24:00,1.4809,1.48135,1.4809,1.4811,181600000.0
2008-12-22 15:25:00,1.4811,1.4816,1.48105,1.4813,261800000.0
2008-12-22 15:26:00,1.4813,1.4814,1.4809,1.48115,176200000.0
2008-12-22 15:27:00,1.4812,1.4813,1.48035,1.48035,320800001.0
2008-12-22 15:28:00,1.48055,1.4811,1.48055,1.4809,192000000.0
2008-12-22 15:29:00,1.481,1.48175,1.481,1.4813,233300000.0
2008-12-22 15:30:00,1.4813,1.48145,1.48035,1.481,222200000.0
2008-12-22 15:31:00,1.4812,1.4812,1.4803,1.48065,311400000.0
2008-12-22 15:32:00,1.4807,1.48085,1.48015,1.4803,305900000.0
2008-12-22 15:33:00,1.4804,1.4815,1.4804,1.48135,165600000.0
2008-12-22 15:34:00,1.4815,1.48195,1.48105,1.4818,218000000.0
2008-12-22 15:35:00,1.4818,1.48365,1.4817,1.4835,294000000.0
2008-12-22 15:36:00,1.4835,1.48365,1.48315,1.4833,244800000.0
2008-12-22 15:37:00,1.48315,1.4834,1.48225,1.4828,418800000.0
2008-12-22 15:38:00,1.48265,1.4834,1.48215,1.4834,227799999.0
2008-12-22 15:39:00,1.4835,1.48405,1.483,1.4835,405700000.0
2008-12-22 15:40:00,1.4835,1.4837,1.4825,1.4826,296400000.0
2008-12-22 15:41:00,1.4826,1.4834,1.4824,1.4834,141400000.0
2008-12-22 15:42:00,1.4833,1.48345,1.48305,1.48335,243600000.0
2008-12-22 15:43:00,1.48335,1.48345,1.4831,1.4831,151500000.0
2008-12-22 15:44:00,1.4831,1.4831,1.4824,1.48295,190400000.0
2008-12-22 15:45:00,1.48295,1.4831,1.48245,1.48265,279000000.0
2008-12-22 15:46:00,1.48265,1.4835,1.4826,1.48345,409200000.0
2008-12-22 15:47:00,1.48345,1.4836,1.48285,1.4829,485000000.0
2008-12-22 15:48:00,1.4829,1.4829,1.4812,1.4823,301500000.0
2008-12-22 15:49:00,1.4824,1.4824,1.48145,1.4815,108600000.0
2008-12-22 15:50:00,1.4815,1.48205,1.4814,1.48195,318000000.0
2008-12-22 15:51:00,1.48205,1.4829,1.4819,1.48265,251799999.0
2008-12-22 15:52:00,1.48265,1.4835,1.4825,1.48335,189200000.0
2008-12-22 15:53:00,1.48335,1.4851,1.4833,1.48495,271600000.0
2008-12-22 15:54:00,1.4851,1.48525,1.48345,1.48385,362600000.0
2008-12-22 15:55:00,1.48395,1.4842,1.48345,1.4836,177000000.0
2008-12-22 15:56:00,1.48365,1.48365,1.48275,1.483,161200000.0
2008-12-22 15:57:00,1.483,1.48325,1.483,1.48315,393800000.0
2008-12-22 15:58:00,1.48305,1.4832,1.4819,1.4826,544600000.0
2008-12-22 15:59:00,1.4825,1.4835,1.4825,1.48315,284100000.0
2008-12-22 16:00:00,1.4827,1.48345,1.48195,1.48205,358000000.0
2008-12-22 16:01:00,1.4822,1.48285,1.48215,1.4826,165600000.0
2008-12-22 16:02:00,1.4826,1.4829,1.48255,1.4826,221400000.0
2008-12-22 16:03:00,1.4825,1.4826,1.482,1.4822,127800000.0
2008-12-22 16:04:00,1.4822,1.4822,1.4811,1.48135,260200000.0
2008-12-22 16:05:00,1.48135,1.483,1.4812,1.4818,295500000.0
2008-12-22 16:06:00,1.4817,1.48205,1.48115,1.48195,231200000.0
2008-12-22 16:07:00,1.48195,1.48195,1.4812,1.4817,440200000.0
2008-12-22 16:08:00,1.4817,1.4819,1.48165,1.4819,218800000.0
2008-12-22 16:09:00,1.48195,1.482,1.48185,1.4819,91000000.0
2008-12-22 16:10:00,1.4819,1.4819,1.48185,1.4819,37500000.0
2008-12-22 16:11:00,1.4819,1.4819,1.48145,1.48145,88000000.0
2008-12-22 16:12:00,1.48145,1.48165,1.4814,1.48155,134800000.0
2008-12-22 16:13:00,1.48155,1.4822,1.48145,1.4822,184400000.0
2008-12-22 16:14:00,1.4822,1.4824,1.48165,1.48225,246200000.0
2008-12-22 16:15:00,1.48225,1.48225,1.48205,1.48205,158400000.0
2008-12-22 16:16:00,1.48205,1.48215,1.48205,1.48205,60400000.0
2008-12-22 16:17:00,1.4821,1.48225,1.48205,1.48225,27200000.0
2008-12-22 16:18:00,1.4822,1.4822,1.48105,1.48105,162800000.0
2008-12-22 16:19:00,1.48105,1.4812,1.4803,1.48075,316800000.0
2008-12-22 16:20:00,1.48065,1.48125,1.4805,1.4812,294400000.0
2008-12-22 16:21:00,1.4812,1.4822,1.4812,1.4821,282400000.0
2008-12-22 16:22:00,1.4821,1.4821,1.4815,1.4821,102600000.0
2008-12-22 16:23:00,1.4821,1.48245,1.4811,1.4817,212600000.0
2008-12-22 16:24:00,1.48175,1.4818,1.4809,1.48145,209000000.0
2008-12-22 16:25:00,1.48145,1.48185,1.48115,1.4816,203200000.0
2008-12-22 16:26:00,1.48175,1.4825,1.4817,1.4819,108200000.0
2008-12-22 16:27:00,1.4819,1.4819,1.4802,1.48055,141100000.0
2008-12-22 16:28:00,1.48055,1.4812,1.48045,1.48075,204200000.0
2008-12-22 16:29:00,1.48075,1.48125,1.4805,1.4808,141800000.0
2008-12-22 16:30:00,1.48085,1.4809,1.48035,1.48055,280400000.0
2008-12-22 16:31:00,1.48045,1.4809,1.48035,1.4807,105800000.0
2008-12-22 16:32:00,1.4809,1.4809,1.4797,1.4797,253000000.0
2008-12-22 16:33:00,1.4797,1.48005,1.4797,1.47995,144800000.0
2008-12-22 16:34:00,1.47995,1.48015,1.47945,1.4797,147800000.0
2008-12-22 16:35:00,1.47965,1.47985,1.47905,1.4791,196400000.0
2008-12-22 16:36:00,1.4791,1.4793,1.4786,1.47925,247400000.0
2008-12-22 16:37:00,1.4793,1.4793,1.4787,1.47895,204000000.0
2008-12-22 16:38:00,1.47895,1.4801,1.47875,1.47925,399600000.0
2008-12-22 16:39:00,1.47925,1.47975,1.47925,1.47945,166800000.0
2008-12-22 16:40:00,1.47945,1.4797,1.4794,1.4797,160600000.0
2008-12-22 16:41:00,1.47965,1.48035,1.4794,1.4801,203300000.0
2008-12-22 16:42:00,1.48,1.4801,1.4796,1.4797,149200000.0
2008-12-22 16:43:00,1.4797,1.4798,1.4796,1.4798,63600000.0
2008-12-22 16:44:00,1.47975,1.4801,1.47975,1.48,157200000.0
2008-12-22 16:45:00,1.48,1.4801,1.47955,1.47985,218400000.0
2008-12-22 16:46:00,1.47985,1.48005,1.4797,1.47995,191200000.0
2008-12-22 16:47:00,1.4799,1.4802,1.4797,1.48,234000000.0
2008-12-22 16:48:00,1.48,1.48,1.48,1.48,64000000.0
2008-12-22 16:49:00,1.48,1.48055,1.4797,1.48005,227200000.0
2008-12-22 16:50:00,1.48005,1.48035,1.4797,1.48035,308000000.0
2008-12-22 16:51:00,1.48035,1.4805,1.48005,1.48025,101600000.0
2008-12-22 16:52:00,1.48025,1.4806,1.48015,1.48025,210400000.0
2008-12-22 16:53:00,1.48025,1.48055,1.48025,1.48045,75200000.0
2008-12-22 16:54:00,1.48045,1.48045,1.48025,1.4803,169600000.0
2008-12-22 16:55:00,1.4803,1.48035,1.4799,1.47995,197600000.0
2008-12-22 16:56:00,1.4799,1.48065,1.4797,1.4797,307400000.0
2008-12-22 16:57:00,1.47975,1.4803,1.47975,1.4801,148600000.0
2008-12-22 16:58:00,1.4802,1.48075,1.4802,1.48045,331600004.0
2008-12-22 16:59:00,1.4805,1.4806,1.4803,1.48045,384800000.0
2008-12-22 17:00:00,1.48045,1.4808,1.4802,1.48065,257000000.0
2008-12-22 17:01:00,1.48065,1.4812,1.48065,1.48095,300600000.0
2008-12-22 17:02:00,1.48095,1.4813,1.48065,1.48105,194200000.0
2008-12-22 17:03:00,1.48105,1.48125,1.481,1.481,370800000.0
2008-12-22 17:04:00,1.481,1.4811,1.48045,1.48065,292399998.0
2008-12-22 17:05:00,1.48065,1.48065,1.47945,1.47965,176800000.0
2008-12-22 17:06:00,1.47965,1.4798,1.4785,1.4787,233600000.0
2008-12-22 17:07:00,1.4787,1.47885,1.47775,1.47785,357000000.0
2008-12-22 17:08:00,1.4779,1.4782,1.4774,1.4775,213300000.0
2008-12-22 17:09:00,1.4775,1.47755,1.47585,1.4769,352200000.0
2008-12-22 17:10:00,1.4769,1.4769,1.4754,1.47615,403400000.0
2008-12-22 17:11:00,1.47615,1.4773,1.47525,1.47525,503400000.0
2008-12-22 17:12:00,1.4754,1.4761,1.4754,1.47545,469000000.0
2008-12-22 17:13:00,1.4752,1.4752,1.47405,1.47505,494100000.0
2008-12-22 17:14:00,1.475,1.47515,1.4742,1.4743,359600000.0
2008-12-22 17:15:00,1.4743,1.4746,1.47425,1.4745,302600000.0
2008-12-22 17:16:00,1.4745,1.4754,1.47435,1.4754,191000000.0
2008-12-22 17:17:00,1.47535,1.4754,1.47475,1.475,452400000.0
2008-12-22 17:18:00,1.47515,1.47635,1.47515,1.47555,575000000.0
2008-12-22 17:19:00,1.47545,1.4755,1.47435,1.47455,242000000.0
2008-12-22 17:20:00,1.47455,1.47455,1.47405,1.4741,240800000.0
2008-12-22 17:21:00,1.4741,1.47425,1.4737,1.47385,318200000.0
2008-12-22 17:22:00,1.47385,1.4739,1.4726,1.4732,429200000.0
2008-12-22 17:23:00,1.4732,1.4736,1.47295,1.4735,190000000.0
2008-12-22 17:24:00,1.4735,1.4735,1.4732,1.4734,130600000.0
2008-12-22 17:25:00,1.4734,1.4737,1.473,1.4733,212200000.0
2008-12-22 17:26:00,1.4733,1.4741,1.4732,1.4741,193400000.0
2008-12-22 17:27:00,1.4741,1.47475,1.474,1.4746,176600000.0
2008-12-22 17:28:00,1.4746,1.4746,1.47405,1.4746,107800000.0
2008-12-22 17:29:00,1.4746,1.4753,1.47445,1.4753,224400000.0
2008-12-22 17:30:00,1.4754,1.4754,1.47475,1.47515,110600000.0
2008-12-22 17:31:00,1.47515,1.47525,1.47445,1.4745,105600000.0
2008-12-22 17:32:00,1.4745,1.4747,1.4744,1.4745,238000000.0
2008-12-22 17:33:00,1.4742,1.47475,1.47385,1.4746,246800000.0
2008-12-22 17:34:00,1.4746,1.4749,1.47455,1.4747,176000000.0
2008-12-22 17:35:00,1.47475,1.47475,1.4744,1.47465,245600000.0
2008-12-22 17:36:00,1.47465,1.47485,1.47455,1.47475,250400000.0
2008-12-22 17:37:00,1.47475,1.4748,1.47445,1.47465,228000000.0
2008-12-22 17:38:00,1.47465,1.4756,1.47455,1.4749,363400000.0
2008-12-22 17:39:00,1.47495,1.4756,1.47465,1.4756,200600000.0
2008-12-22 17:40:00,1.4755,1.4758,1.4753,1.47535,274400000.0
2008-12-22 17:41:00,1.47535,1.47535,1.4748,1.4749,286100000.0
2008-12-22 17:42:00,1.4749,1.47605,1.4749,1.47535,349900000.0
2008-12-22 17:43:00,1.4756,1.4759,1.4755,1.4756,461600000.0
2008-12-22 17:44:00,1.4756,1.47635,1.47555,1.4763,260400000.0
2008-12-22 17:45:00,1.4763,1.4769,1.47615,1.4764,316300000.0
2008-12-22 17:46:00,1.47655,1.47655,1.4762,1.47655,160000000.0
2008-12-22 17:47:00,1.47655,1.4768,1.4761,1.4762,292600000.0
2008-12-22 17:48:00,1.4761,1.4761,1.47465,1.4757,360200000.0
2008-12-22 17:49:00,1.4758,1.47665,1.47555,1.47655,437200000.0
2008-12-22 17:50:00,1.47655,1.4771,1.4761,1.47625,454400000.0
2008-12-22 17:51:00,1.47615,1.47675,1.4756,1.47585,531800000.0
2008-12-22 17:52:00,1.47585,1.47585,1.47455,1.4749,525000000.0
2008-12-22 17:53:00,1.4749,1.47515,1.4745,1.475,432000000.0
2008-12-22 17:54:00,1.475,1.4756,1.4749,1.47545,382600000.0
2008-12-22 17:55:00,1.47535,1.4754,1.4751,1.4752,291399998.0
2008-12-22 17:56:00,1.4752,1.4757,1.47475,1.47475,382400000.0
2008-12-22 17:57:00,1.47475,1.4753,1.47475,1.4751,331600000.0
2008-12-22 17:58:00,1.4751,1.4751,1.4741,1.4744,395800000.0
2008-12-22 17:59:00,1.4743,1.4747,1.47225,1.47325,563600000.0
2008-12-22 18:00:00,1.4731,1.4746,1.4728,1.4743,406000000.0
2008-12-22 18:01:00,1.47395,1.4754,1.47395,1.47495,356400000.0
2008-12-22 18:02:00,1.47505,1.47555,1.4746,1.47505,363000000.0
2008-12-22 18:03:00,1.47505,1.47505,1.4735,1.4746,217900000.0
2008-12-22 18:04:00,1.4744,1.47445,1.47215,1.4726,311300000.0
2008-12-22 18:05:00,1.4726,1.473,1.47165,1.47165,253470000.0
2008-12-22 18:06:00,1.4716,1.4739,1.4716,1.47325,298800000.0
2008-12-22 18:07:00,1.47335,1.4735,1.4729,1.4735,339800000.0
2008-12-22 18:08:00,1.4735,1.4738,1.47315,1.47355,114800000.0
2008-12-22 18:09:00,1.47355,1.47385,1.4733,1.4736,66400000.0
2008-12-22 18:10:00,1.47355,1.4736,1.47315,1.4735,87600000.0
2008-12-22 18:11:00,1.47355,1.47365,1.4731,1.4735,103800000.0
2008-12-22 18:12:00,1.47355,1.47445,1.4735,1.47445,95600000.0
2008-12-22 18:13:00,1.4745,1.4745,1.4736,1.47365,90400000.0
2008-12-22 18:14:00,1.47365,1.4738,1.47355,1.4737,127800000.0
2008-12-22 18:15:00,1.47365,1.47385,1.4732,1.47385,110400000.0
2008-12-22 18:16:00,1.47385,1.47395,1.4735,1.4735,59800000.0
2008-12-22 18:17:00,1.47355,1.47395,1.47355,1.47395,102000000.0
2008-12-22 18:18:00,1.4739,1.4741,1.4735,1.4738,228600000.0
2008-12-22 18:19:00,1.47375,1.47435,1.47355,1.47385,90800000.0
2008-12-22 18:20:00,1.47405,1.47405,1.4732,1.4736,187200000.0
2008-12-22 18:21:00,1.4734,1.47355,1.47195,1.4726,358100000.0
2008-12-22 18:22:00,1.4725,1.47255,1.4709,1.4712,308200000.0
2008-12-22 18:23:00,1.47125,1.47155,1.47085,1.47105,239200000.0
2008-12-22 18:24:00,1.47105,1.4715,1.4703,1.4714,317400000.0
2008-12-22 18:25:00,1.4714,1.4732,1.4714,1.4732,297000000.0
2008-12-22 18:26:00,1.47325,1.47355,1.4723,1.47275,326200000.0
2008-12-22 18:27:00,1.47275,1.4735,1.4727,1.47335,338200000.0
2008-12-22 18:28:00,1.47335,1.4739,1.4731,1.4739,359200000.0
2008-12-22 18:29:00,1.4739,1.47425,1.4739,1.47415,167000000.0
2008-12-22 18:30:00,1.47425,1.4745,1.474,1.47425,175200000.0
2008-12-22 18:31:00,1.47425,1.4747,1.47385,1.4745,225800000.0
2008-12-22 18:32:00,1.4745,1.47645,1.4742,1.47645,420400000.0
2008-12-22 18:33:00,1.4765,1.4768,1.47555,1.47605,321700000.0
2008-12-22 18:34:00,1.47605,1.4764,1.4758,1.4763,359600000.0
2008-12-22 18:35:00,1.4763,1.47705,1.47595,1.47655,393000000.0
2008-12-22 18:36:00,1.47655,1.47695,1.4762,1.4764,361800000.0
2008-12-22 18:37:00,1.4764,1.47715,1.4764,1.4766,232800000.0
2008-12-22 18:38:00,1.47675,1.4768,1.4766,1.4767,64000000.0
2008-12-22 18:39:00,1.4767,1.4768,1.47635,1.4765,120800000.0
2008-12-22 18:40:00,1.4765,1.4769,1.4765,1.47675,184000000.0
2008-12-22 18:41:00,1.4767,1.47685,1.47665,1.47685,94400000.0
2008-12-22 18:42:00,1.47685,1.4769,1.4763,1.4764,210000000.0
2008-12-22 18:43:00,1.4764,1.47655,1.47615,1.47635,193000000.0
2008-12-22 18:44:00,1.4764,1.4764,1.47575,1.47635,357400000.0
2008-12-22 18:45:00,1.4764,1.47665,1.47615,1.4766,333400000.0
2008-12-22 18:46:00,1.4766,1.4768,1.4765,1.4767,347000000.0
2008-12-22 18:47:00,1.4768,1.4768,1.4754,1.4756,420000000.0
2008-12-22 18:48:00,1.4756,1.4758,1.4755,1.4756,124000000.0
2008-12-22 18:49:00,1.4757,1.4762,1.47565,1.4761,248600000.0
2008-12-22 18:50:00,1.47615,1.4767,1.47595,1.4767,410000000.0
2008-12-22 18:51:00,1.4768,1.4771,1.47665,1.4771,212400000.0
2008-12-22 18:52:00,1.4771,1.4797,1.477,1.4797,329800000.0
2008-12-22 18:53:00,1.4797,1.48045,1.47805,1.47895,314600000.0
2008-12-22 18:54:00,1.47895,1.48065,1.4789,1.48065,214400000.0
2008-12-22 18:55:00,1.48065,1.4811,1.48,1.48,192200000.0
2008-12-22 18:56:00,1.48,1.4801,1.47955,1.4797,204000000.0
2008-12-22 18:57:00,1.4797,1.4808,1.47955,1.4808,266000000.0
2008-12-22 18:58:00,1.48085,1.4809,1.4803,1.4809,122600000.0
2008-12-22 18:59:00,1.4809,1.48095,1.47985,1.48015,123600000.0
2008-12-22 19:00:00,1.4798,1.4802,1.4795,1.4796,148200000.0
2008-12-22 19:01:00,1.4795,1.4797,1.47925,1.47925,134400000.0
2008-12-22 19:02:00,1.47915,1.4794,1.479,1.47905,54200000.0
2008-12-22 19:03:00,1.4791,1.4792,1.4791,1.4792,11200000.0
2008-12-22 19:04:00,1.4792,1.4792,1.47845,1.47855,87200000.0
2008-12-22 19:05:00,1.47855,1.4788,1.47825,1.4787,138200000.0
2008-12-22 19:06:00,1.4787,1.47935,1.4783,1.47935,126200000.0
2008-12-22 19:07:00,1.4794,1.47995,1.4791,1.47995,135400000.0
2008-12-22 19:08:00,1.4799,1.4799,1.4798,1.4799,24800000.0
2008-12-22 19:09:00,1.47995,1.4801,1.4799,1.4799,25800000.0
2008-12-22 19:10:00,1.48,1.48005,1.4799,1.48005,36000000.0
2008-12-22 19:11:00,1.48005,1.48005,1.48005,1.48005,6400000.0
2008-12-22 19:12:00,1.4801,1.4802,1.48,1.48005,47200000.0
2008-12-22 19:13:00,1.48,1.48015,1.48,1.48015,30400000.0
2008-12-22 19:14:00,1.4802,1.4802,1.4796,1.47975,156800000.0
2008-12-22 19:15:00,1.4799,1.4799,1.47955,1.4797,116000000.0
2008-12-22 19:16:00,1.4797,1.4799,1.4797,1.4797,131200000.0
2008-12-22 19:17:00,1.4797,1.4798,1.4796,1.4796,137600000.0
2008-12-22 19:18:00,1.4796,1.48015,1.4795,1.48015,181200000.0
2008-12-22 19:19:00,1.4801,1.48055,1.48,1.48015,152000000.0
2008-12-22 19:20:00,1.48015,1.4802,1.48,1.48,49600000.0
2008-12-22 19:21:00,1.48,1.4802,1.4799,1.4802,83800000.0
2008-12-22 19:22:00,1.4802,1.48075,1.48005,1.48055,91000000.0
2008-12-22 19:23:00,1.4805,1.48075,1.4805,1.4805,71000000.0
2008-12-22 19:24:00,1.48045,1.48075,1.4803,1.48075,89200000.0
2008-12-22 19:25:00,1.48075,1.48175,1.4807,1.4816,138000000.0
2008-12-22 19:26:00,1.4815,1.48275,1.4815,1.4818,133600000.0
2008-12-22 19:27:00,1.48175,1.4826,1.48165,1.4826,51200000.0
2008-12-22 19:28:00,1.48255,1.48275,1.4817,1.4817,112400000.0
2008-12-22 19:29:00,1.4817,1.48185,1.48155,1.48165,34300000.0
2008-12-22 19:30:00,1.48165,1.4817,1.48145,1.4816,97000000.0
2008-12-22 19:31:00,1.48165,1.48225,1.4815,1.4822,104200000.0
2008-12-22 19:32:00,1.48215,1.4826,1.48215,1.48255,35800000.0
2008-12-22 19:33:00,1.48255,1.48265,1.48215,1.4825,34000000.0
2008-12-22 19:34:00,1.48235,1.4825,1.4821,1.4823,52800000.0
2008-12-22 19:35:00,1.48235,1.48245,1.48215,1.4822,18400000.0
2008-12-22 19:36:00,1.4822,1.4826,1.4822,1.48245,35800000.0
2008-12-22 19:37:00,1.48245,1.48245,1.4822,1.4822,34600000.0
2008-12-22 19:38:00,1.4822,1.4836,1.4822,1.48345,106900000.0
2008-12-22 19:39:00,1.48345,1.4841,1.4834,1.4841,74000000.0
2008-12-22 19:40:00,1.4841,1.4848,1.4841,1.48475,82200000.0
2008-12-22 19:41:00,1.48475,1.4852,1.4843,1.4843,78600000.0
2008-12-22 19:42:00,1.48495,1.485,1.48425,1.48445,65300000.0
2008-12-22 19:43:00,1.48445,1.4847,1.4826,1.48465,97200000.0
2008-12-22 19:44:00,1.48465,1.48485,1.48405,1.4844,88400000.0
2008-12-22 19:45:00,1.4845,1.485,1.48445,1.4849,81400000.0
2008-12-22 19:46:00,1.4848,1.48535,1.48375,1.4845,149000000.0
2008-12-22 19:47:00,1.4846,1.4846,1.4837,1.4839,81700000.0
2008-12-22 19:48:00,1.484,1.484,1.48255,1.48295,72100000.0
2008-12-22 19:49:00,1.48295,1.48315,1.48195,1.48215,246000000.0
2008-12-22 19:50:00,1.48205,1.4823,1.48185,1.48225,131500000.0
2008-12-22 19:51:00,1.48225,1.4823,1.48165,1.48205,75800000.0
2008-12-22 19:52:00,1.48205,1.48275,1.48205,1.48275,50400000.0
2008-12-22 19:53:00,1.48285,1.48315,1.4823,1.48265,52400000.0
2008-12-22 19:54:00,1.48265,1.48265,1.4826,1.4826,58400000.0
2008-12-22 19:55:00,1.4826,1.4826,1.48215,1.4826,114400000.0
2008-12-22 19:56:00,1.4826,1.48275,1.48255,1.48255,51600000.0
2008-12-22 19:57:00,1.48265,1.4829,1.48255,1.48265,98200000.0
2008-12-22 19:58:00,1.48265,1.4827,1.4819,1.4825,118000000.0
2008-12-22 19:59:00,1.48245,1.48265,1.4815,1.482,102400000.0
2008-12-22 20:00:00,1.482,1.4821,1.4816,1.4818,138200000.0
2008-12-22 20:01:00,1.48185,1.482,1.4817,1.4819,102600000.0
2008-12-22 20:02:00,1.4819,1.4823,1.4819,1.4822,49600000.0
2008-12-22 20:03:00,1.4822,1.4822,1.4822,1.4822,8000000.0
2008-12-22 20:04:00,1.4822,1.48235,1.48205,1.48215,53600000.0
2008-12-22 20:05:00,1.4822,1.48255,1.48215,1.48245,57000000.0
2008-12-22 20:06:00,1.4825,1.48265,1.48245,1.48265,29400000.0
2008-12-22 20:07:00,1.48265,1.48265,1.48225,1.48235,48800000.0
2008-12-22 20:08:00,1.4822,1.48225,1.48205,1.48205,102200000.0
2008-12-22 20:09:00,1.48215,1.4824,1.4816,1.4822,52800000.0
2008-12-22 20:10:00,1.4823,1.4824,1.4822,1.4822,62400000.0
2008-12-22 20:11:00,1.4822,1.48225,1.48215,1.48225,60000000.0
2008-12-22 20:12:00,1.4822,1.4826,1.4822,1.4824,31400000.0
2008-12-22 20:13:00,1.4824,1.48245,1.4824,1.4824,9400000.0
2008-12-22 20:14:00,1.48235,1.4826,1.4823,1.4823,38400000.0
2008-12-22 20:15:00,1.48235,1.48285,1.48235,1.48285,56800000.0
2008-12-22 20:16:00,1.48275,1.48325,1.4827,1.4829,32000000.0
2008-12-22 20:17:00,1.483,1.483,1.48265,1.48265,20400000.0
2008-12-22 20:18:00,1.48265,1.48265,1.48265,1.48265,3200000.0
2008-12-22 20:19:00,1.48265,1.48265,1.4824,1.48255,21600000.0
2008-12-22 20:20:00,1.48255,1.48275,1.4825,1.48275,41200000.0
2008-12-22 20:21:00,1.48265,1.48265,1.48255,1.4826,14000000.0
2008-12-22 20:22:00,1.4826,1.48275,1.4823,1.48245,92400000.0
2008-12-22 20:23:00,1.48265,1.4829,1.4822,1.4822,42400000.0
2008-12-22 20:24:00,1.48235,1.48235,1.48165,1.4818,117800000.0
2008-12-22 20:25:00,1.4818,1.4818,1.48165,1.48165,41200000.0
2008-12-22 20:26:00,1.48155,1.48175,1.4797,1.4798,151200000.0
2008-12-22 20:27:00,1.47995,1.48245,1.47985,1.48235,186000000.0
2008-12-22 20:28:00,1.48235,1.4824,1.48185,1.4822,39600000.0
2008-12-22 20:29:00,1.48225,1.483,1.48225,1.4826,45600000.0
2008-12-22 20:30:00,1.4826,1.4826,1.4826,1.4826,6400000.0
2008-12-22 20:31:00,1.4826,1.4826,1.482,1.48225,25400000.0
2008-12-22 20:32:00,1.4825,1.48255,1.48235,1.48255,38200000.0
2008-12-22 20:33:00,1.4825,1.4831,1.4825,1.4826,44400000.0
2008-12-22 20:34:00,1.48265,1.4828,1.48265,1.48275,14400000.0
2008-12-22 20:35:00,1.48275,1.48285,1.48275,1.4828,17600000.0
2008-12-22 20:36:00,1.48275,1.48275,1.4826,1.4826,6400000.0
2008-12-22 20:37:00,1.48265,1.48265,1.48265,1.48265,8000000.0
2008-12-22 20:38:00,1.48265,1.4828,1.4825,1.48255,59200000.0
2008-12-22 20:39:00,1.4826,1.4826,1.48185,1.4821,37400000.0
2008-12-22 20:40:00,1.4821,1.4821,1.48205,1.48205,28800000.0
2008-12-22 20:41:00,1.48205,1.48235,1.48205,1.48235,16000000.0
2008-12-22 20:42:00,1.48235,1.4827,1.48235,1.48255,69200000.0
2008-12-22 20:43:00,1.48255,1.48315,1.48245,1.4831,46600000.0
2008-12-22 20:44:00,1.4831,1.4834,1.4831,1.48325,49400000.0
2008-12-22 20:45:00,1.48325,1.48325,1.4832,1.48325,52800000.0
2008-12-22 20:46:00,1.48325,1.48335,1.483,1.483,87200000.0
2008-12-22 20:47:00,1.483,1.48315,1.4827,1.4828,76800000.0
2008-12-22 20:48:00,1.483,1.4834,1.483,1.4833,17800000.0
2008-12-22 20:49:00,1.48325,1.48325,1.48315,1.48315,17600000.0
2008-12-22 20:50:00,1.4832,1.4832,1.48315,1.4832,17600000.0
2008-12-22 20:51:00,1.4832,1.48325,1.4832,1.48325,6400000.0
2008-12-22 20:52:00,1.48325,1.48325,1.48325,1.48325,14400000.0
2008-12-22 20:53:00,1.4832,1.4832,1.48315,1.48315,22400000.0
2008-12-22 20:54:00,1.48315,1.48315,1.48295,1.48295,28400000.0
2008-12-22 20:55:00,1.48295,1.483,1.4829,1.483,36800000.0
2008-12-22 20:56:00,1.48305,1.4833,1.483,1.483,53000000.0
2008-12-22 20:57:00,1.483,1.4833,1.483,1.483,99400000.0
2008-12-22 20:58:00,1.483,1.483,1.48295,1.483,32800000.0
2008-12-22 20:59:00,1.483,1.4834,1.483,1.48335,81800000.0
2008-12-22 21:00:00,1.48335,1.48335,1.48315,1.4832,36000000.0
2008-12-22 21:01:00,1.48315,1.4832,1.48315,1.48315,4800000.0
2008-12-22 21:02:00,1.48315,1.4832,1.4831,1.4832,52000000.0
2008-12-22 21:03:00,1.4833,1.48355,1.4833,1.4835,31200000.0
2008-12-22 21:04:00,1.4835,1.48415,1.4835,1.48415,85800000.0
2008-12-22 21:05:00,1.48415,1.485,1.48415,1.48465,83800000.0
2008-12-22 21:06:00,1.4847,1.485,1.4846,1.4846,87600000.0
2008-12-22 21:07:00,1.4846,1.48465,1.48425,1.48435,54000000.0
2008-12-22 21:08:00,1.48435,1.485,1.48435,1.4846,121800000.0
2008-12-22 21:09:00,1.4846,1.4846,1.48455,1.4846,17600000.0
2008-12-22 21:10:00,1.4846,1.4846,1.4845,1.4845,12800000.0
2008-12-22 21:11:00,1.4846,1.485,1.48455,1.485,36800000.0
2008-12-22 21:12:00,1.4851,1.4856,1.485,1.48535,82400000.0
2008-12-22 21:13:00,1.4853,1.4856,1.4853,1.48555,34200000.0
2008-12-22 21:14:00,1.48545,1.4856,1.48475,1.4849,114800000.0
2008-12-22 21:15:00,1.4849,1.4856,1.48475,1.4852,87400000.0
2008-12-22 21:16:00,1.4852,1.48545,1.4846,1.485,105600000.0
2008-12-22 21:17:00,1.485,1.4853,1.48475,1.4852,34400000.0
2008-12-22 21:18:00,1.4852,1.48525,1.4847,1.4847,79600000.0
2008-12-22 21:19:00,1.48465,1.48465,1.4846,1.4846,4600000.0
2008-12-22 21:20:00,1.4846,1.48505,1.4846,1.48505,27200000.0
2008-12-22 21:21:00,1.485,1.485,1.485,1.485,1600000.0
2008-12-22 21:22:00,1.485,1.4851,1.48455,1.48505,65200000.0
2008-12-22 21:23:00,1.4851,1.48545,1.48505,1.48545,59200000.0
2008-12-22 21:24:00,1.48545,1.4855,1.48505,1.48505,36600000.0
2008-12-22 21:25:00,1.48525,1.48545,1.485,1.4853,91600000.0
2008-12-22 21:26:00,1.4853,1.4854,1.4851,1.4852,104600000.0
2008-12-22 21:27:00,1.4852,1.4854,1.48495,1.4854,50400000.0
2008-12-22 21:28:00,1.48535,1.4855,1.48435,1.4845,48600000.0
2008-12-22 21:29:00,1.48465,1.48465,1.4843,1.4845,123800000.0
2008-12-22 21:30:00,1.48465,1.48485,1.48465,1.48485,23800000.0
2008-12-22 21:31:00,1.48475,1.48475,1.48475,1.48475,14400000.0
2008-12-22 21:32:00,1.4849,1.48515,1.4849,1.485,15200000.0
2008-12-22 21:33:00,1.48505,1.48565,1.48505,1.48565,39800000.0
2008-12-22 21:34:00,1.48565,1.4857,1.4855,1.48555,69600000.0
2008-12-22 21:35:00,1.48545,1.48665,1.4854,1.48635,106600000.0
2008-12-22 21:36:00,1.48645,1.48645,1.4862,1.48625,95000000.0
2008-12-22 21:37:00,1.48625,1.48625,1.4857,1.4859,33600000.0
2008-12-22 21:38:00,1.4859,1.4859,1.4855,1.4856,35000000.0
2008-12-22 21:39:00,1.4856,1.4863,1.4856,1.4859,98200000.0
2008-12-22 21:40:00,1.48595,1.4863,1.48595,1.4862,28000000.0
2008-12-22 21:41:00,1.48625,1.48625,1.48605,1.48625,8600000.0
2008-12-22 21:42:00,1.48625,1.48625,1.48605,1.48605,18200000.0
2008-12-22 21:43:00,1.486,1.486,1.48595,1.48595,25200000.0
2008-12-22 21:44:00,1.486,1.48615,1.48585,1.4859,43600000.0
2008-12-22 21:45:00,1.486,1.4862,1.4859,1.486,33800000.0
2008-12-22 21:46:00,1.486,1.48615,1.48575,1.48575,45600000.0
2008-12-22 21:47:00,1.4857,1.48595,1.4854,1.4857,103600000.0
2008-12-22 21:48:00,1.4857,1.4857,1.4853,1.48555,82800000.0
2008-12-22 21:49:00,1.4856,1.4857,1.4856,1.4857,28000000.0
2008-12-22 21:50:00,1.4857,1.48595,1.48555,1.4859,70600000.0
2008-12-22 21:51:00,1.4859,1.48595,1.48585,1.48585,11000000.0
2008-12-22 21:52:00,1.4859,1.48615,1.48565,1.48585,99800000.0
2008-12-22 21:53:00,1.4859,1.486,1.48585,1.48595,115800000.0
2008-12-22 21:54:00,1.48595,1.48595,1.48555,1.48595,37400000.0
2008-12-22 21:55:00,1.48595,1.48595,1.48585,1.48585,20800000.0
2008-12-22 21:56:00,1.48595,1.48635,1.4859,1.48605,65400000.0
2008-12-22 21:57:00,1.48605,1.48635,1.48595,1.48605,47000000.0
2008-12-22 21:58:00,1.4861,1.4861,1.48605,1.48605,23800000.0
2008-12-22 21:59:00,1.4862,1.48635,1.48605,1.48635,38800000.0
2008-12-22 22:00:00,1.48635,1.48635,1.486,1.4861,16800000.0
2008-12-22 22:01:00,1.4861,1.4861,1.4861,1.4861,1600000.0
2008-12-22 22:02:00,1.48615,1.48615,1.4861,1.4861,9400000.0
2008-12-22 22:03:00,1.4861,1.4861,1.4858,1.48585,36600000.0
2008-12-22 22:04:00,1.48585,1.4859,1.48525,1.48525,49600000.0
2008-12-22 22:05:00,1.4848,1.48515,1.4847,1.48485,46800000.0
2008-12-22 22:06:00,1.48485,1.485,1.48485,1.485,9400000.0
2008-12-22 22:07:00,1.4851,1.4852,1.485,1.4851,26000000.0
2008-12-22 22:08:00,1.48525,1.4854,1.48525,1.48525,16600000.0
2008-12-22 22:09:00,1.48525,1.4855,1.485,1.4851,77200000.0
2008-12-22 22:10:00,1.4851,1.48515,1.4851,1.4851,24800000.0
2008-12-22 22:11:00,1.4851,1.4851,1.48485,1.485,56200000.0
2008-12-22 22:12:00,1.48495,1.48495,1.48475,1.4848,19800000.0
2008-12-22 22:13:00,1.48475,1.4848,1.4847,1.4847,81000000.0
2008-12-22 22:14:00,1.4846,1.4849,1.4844,1.4848,72600000.0
2008-12-22 22:15:00,1.4848,1.4848,1.48415,1.4844,30800000.0
2008-12-22 22:16:00,1.4843,1.4847,1.4843,1.48465,26200000.0
2008-12-22 22:17:00,1.4846,1.48475,1.48445,1.48445,16400000.0
2008-12-22 22:18:00,1.48455,1.48455,1.484,1.48425,52600000.0
2008-12-22 22:19:00,1.48425,1.48435,1.48375,1.4838,44600000.0
2008-12-22 22:20:00,1.4837,1.48405,1.4837,1.484,29800000.0
2008-12-22 22:21:00,1.48395,1.4842,1.48395,1.48415,19200000.0
2008-12-22 22:22:00,1.4841,1.4842,1.48385,1.48405,72400000.0
2008-12-22 22:23:00,1.4841,1.48425,1.484,1.48415,23800000.0
2008-12-22 22:24:00,1.4842,1.48435,1.48415,1.48435,50400000.0
2008-12-22 22:25:00,1.4843,1.48435,1.48375,1.4838,43200000.0
2008-12-22 22:26:00,1.4838,1.48425,1.4838,1.4842,32400000.0
2008-12-22 22:27:00,1.4842,1.4842,1.48325,1.48325,48200000.0
2008-12-22 22:28:00,1.48345,1.48345,1.48315,1.4833,53000000.0
2008-12-22 22:29:00,1.48335,1.48365,1.4832,1.4832,36000000.0
2008-12-22 22:30:00,1.4832,1.48365,1.4832,1.48365,39600000.0
2008-12-22 22:31:00,1.48365,1.48365,1.48365,1.48365,3000000.0
2008-12-22 22:32:00,1.48365,1.48405,1.4835,1.48355,48000000.0
2008-12-22 22:33:00,1.48355,1.4836,1.48315,1.48315,32100000.0
2008-12-22 22:34:00,1.4835,1.4836,1.48315,1.4835,26600000.0
2008-12-22 22:35:00,1.4835,1.4835,1.4835,1.4835,1600000.0
2008-12-22 22:36:00,1.4835,1.4836,1.4835,1.4835,26800000.0
2008-12-22 22:37:00,1.48355,1.4837,1.4835,1.4835,19000000.0
2008-12-22 22:38:00,1.4835,1.4835,1.4832,1.4832,38400000.0
2008-12-22 22:39:00,1.4832,1.48325,1.48285,1.48295,37800000.0
2008-12-22 22:40:00,1.4829,1.48295,1.4829,1.48295,23800000.0
2008-12-22 22:41:00,1.4831,1.4833,1.4831,1.4831,34000000.0
2008-12-22 22:42:00,1.4831,1.48365,1.483,1.4834,40400000.0
2008-12-22 22:43:00,1.4832,1.48345,1.4832,1.4834,27000000.0
2008-12-22 22:44:00,1.4834,1.48345,1.4833,1.4834,30000000.0
2008-12-22 22:45:00,1.4834,1.4836,1.4833,1.4833,41600000.0
2008-12-22 22:46:00,1.4835,1.48425,1.4833,1.48425,49800000.0
2008-12-22 22:47:00,1.4842,1.48435,1.4842,1.48425,14400000.0
2008-12-22 22:48:00,1.48415,1.4848,1.48415,1.4848,52000000.0
2008-12-22 22:49:00,1.4846,1.48495,1.48435,1.48495,49800000.0
2008-12-22 22:50:00,1.48495,1.48495,1.4846,1.4846,19200000.0
2008-12-22 22:51:00,1.4846,1.4846,1.4844,1.4846,9200000.0
2008-12-22 22:52:00,1.4846,1.4846,1.48445,1.4845,20700000.0
2008-12-22 22:53:00,1.4845,1.4845,1.4842,1.4842,29400000.0
2008-12-22 22:54:00,1.4842,1.4842,1.4842,1.4842,27200000.0
2008-12-22 22:55:00,1.4842,1.4844,1.4842,1.4843,31500000.0
2008-12-22 22:56:00,1.4843,1.4843,1.4841,1.4841,47400000.0
2008-12-22 22:57:00,1.4841,1.4841,1.4837,1.4838,90000000.0
2008-12-22 22:58:00,1.48365,1.4837,1.48295,1.48295,159000000.0
2008-12-22 22:59:00,1.483,1.4832,1.4822,1.48245,146600000.0
2008-12-22 23:00:00,1.48245,1.48275,1.4824,1.4827,53000000.0
2008-12-22 23:01:00,1.48265,1.4827,1.4825,1.48265,25400000.0
2008-12-22 23:02:00,1.4827,1.4832,1.4826,1.4826,27400000.0
2008-12-22 23:03:00,1.48265,1.48285,1.48265,1.48285,37000000.0
2008-12-22 23:04:00,1.48285,1.48285,1.48275,1.48275,8000000.0
2008-12-22 23:05:00,1.48237,1.48282,1.48237,1.48267,114800000.0
2008-12-22 23:06:00,1.4824,1.48279,1.4824,1.48262,43800000.0
2008-12-22 23:07:00,1.4828,1.48375,1.4828,1.48375,24400000.0
2008-12-22 23:08:00,1.4837,1.4837,1.48325,1.48335,22200000.0
2008-12-22 23:09:00,1.48335,1.4835,1.4828,1.4828,34200000.0
2008-12-22 23:10:00,1.4829,1.4836,1.4829,1.4836,45000000.0
2008-12-22 23:11:00,1.4836,1.4836,1.4832,1.4832,3200000.0
2008-12-22 23:12:00,1.48345,1.4835,1.48345,1.4835,6400000.0
2008-12-22 23:13:00,1.4835,1.48435,1.4835,1.4841,68800000.0
2008-12-22 23:14:00,1.48415,1.4844,1.48405,1.48405,38400000.0
2008-12-22 23:15:00,1.484,1.4841,1.48395,1.4841,4800000.0
2008-12-22 23:16:00,1.48415,1.48415,1.48375,1.48375,13400000.0
2008-12-22 23:17:00,1.4836,1.4836,1.4836,1.4836,56400000.0
2008-12-22 23:18:00,1.48345,1.48345,1.48345,1.48345,1600000.0
2008-12-22 23:19:00,1.48345,1.4837,1.48345,1.4837,19000000.0
2008-12-22 23:20:00,1.4836,1.4838,1.4835,1.48365,25400000.0
2008-12-22 23:21:00,1.4836,1.48365,1.4836,1.4836,4200000.0
2008-12-22 23:22:00,1.48365,1.4837,1.48365,1.4837,4200000.0
2008-12-22 23:23:00,1.4837,1.4837,1.4836,1.48365,11200000.0
2008-12-22 23:24:00,1.4836,1.4837,1.48345,1.4836,30700000.0
2008-12-22 23:25:00,1.4836,1.4838,1.48355,1.4837,27400000.0
2008-12-22 23:26:00,1.4839,1.48395,1.48365,1.48375,18600000.0
2008-12-22 23:27:00,1.4837,1.48405,1.4835,1.4835,33800000.0
2008-12-22 23:28:00,1.4837,1.4837,1.4836,1.4836,164399998.0
2008-12-22 23:29:00,1.4836,1.4847,1.4833,1.4833,231799992.0
2008-12-22 23:30:00,1.4835,1.48395,1.48275,1.483,145000000.0
2008-12-22 23:31:00,1.4831,1.48325,1.4825,1.48265,98400000.0
2008-12-22 23:32:00,1.48265,1.48265,1.4817,1.48235,238400000.0
2008-12-22 23:33:00,1.48235,1.48265,1.48235,1.4826,32400000.0
2008-12-22 23:34:00,1.48255,1.4827,1.48235,1.4825,53200000.0
2008-12-22 23:35:00,1.4824,1.48275,1.4823,1.4826,63700000.0
2008-12-22 23:36:00,1.4826,1.4826,1.48245,1.4826,27000000.0
2008-12-22 23:37:00,1.48255,1.48255,1.4825,1.4825,19200000.0
2008-12-22 23:38:00,1.4825,1.48295,1.4825,1.48295,72800000.0
2008-12-22 23:39:00,1.48295,1.4834,1.48295,1.4834,38800000.0
2008-12-22 23:40:00,1.4833,1.4833,1.4833,1.4833,28000000.0
2008-12-22 23:41:00,1.4833,1.4833,1.4833,1.4833,3000000.0
2008-12-22 23:42:00,1.4835,1.48355,1.4835,1.48355,5600000.0
2008-12-22 23:43:00,1.48345,1.48345,1.48345,1.48345,1600000.0
2008-12-22 23:44:00,1.48333,1.48353,1.48329,1.48329,9600000.0
2008-12-22 23:45:00,1.4834,1.4836,1.48295,1.4831,26800000.0
2008-12-22 23:46:00,1.4831,1.4831,1.48255,1.4828,44000000.0
2008-12-22 23:47:00,1.48295,1.4832,1.48285,1.4831,25400000.0
2008-12-22 23:48:00,1.4832,1.4832,1.48225,1.4825,211600000.0
2008-12-22 23:49:00,1.48255,1.4829,1.48245,1.48255,22400000.0
2008-12-22 23:50:00,1.48255,1.48255,1.48245,1.48245,6400000.0
2008-12-22 23:51:00,1.48245,1.4827,1.48235,1.4827,6200000.0
2008-12-22 23:52:00,1.4827,1.4827,1.48235,1.4825,20200000.0
2008-12-22 23:53:00,1.4827,1.4827,1.4825,1.4825,6800000.0
2008-12-22 23:54:00,1.4825,1.4825,1.4825,1.4825,9200000.0
2008-12-22 23:55:00,1.4825,1.4825,1.4825,1.4825,4800000.0
2008-12-22 23:56:00,1.4825,1.4825,1.4825,1.4825,15400000.0
2008-12-22 23:57:00,1.48265,1.48265,1.48245,1.48245,33800000.0
2008-12-22 23:58:00,1.48235,1.4826,1.4818,1.4818,21800000.0
2008-12-22 23:59:00,1.4823,1.4832,1.4819,1.4819,123400000.0
2008-12-23 00:00:00,1.48155,1.48235,1.4814,1.4818,42200000.0
2008-12-23 00:01:00,1.4818,1.48195,1.4816,1.4816,41600000.0
2008-12-23 00:02:00,1.48152,1.48164,1.48141,1.48141,16000000.0
2008-12-23 00:03:00,1.48175,1.48195,1.48095,1.4816,43400000.0
2008-12-23 00:04:00,1.48134,1.48175,1.48107,1.48175,36000000.0
2008-12-23 00:05:00,1.48165,1.48165,1.48165,1.48165,1400000.0
2008-12-23 00:06:00,1.4818,1.48225,1.4818,1.48225,16000000.0
2008-12-23 00:07:00,1.48215,1.4829,1.4818,1.48235,46400000.0
2008-12-23 00:08:00,1.48235,1.48255,1.48235,1.48235,17400000.0
2008-12-23 00:09:00,1.48235,1.48235,1.48235,1.48235,4000000.0
2008-12-23 00:10:00,1.4823,1.4824,1.48165,1.4824,27600000.0
2008-12-23 00:11:00,1.48245,1.48245,1.48165,1.48235,45000000.0
2008-12-23 00:12:00,1.48245,1.48275,1.4814,1.4827,78200000.0
2008-12-23 00:13:00,1.4827,1.4827,1.4816,1.4817,73600000.0
2008-12-23 00:14:00,1.48115,1.48135,1.4808,1.48135,27400000.0
2008-12-23 00:15:00,1.4816,1.4816,1.4816,1.4816,4800000.0
2008-12-23 00:16:00,1.48136,1.48158,1.48132,1.48142,22800000.0
2008-12-23 00:17:00,1.4816,1.4816,1.4816,1.4816,11000000.0
2008-12-23 00:18:00,1.4816,1.4816,1.4816,1.4816,15800000.0
2008-12-23 00:19:00,1.4816,1.4821,1.4816,1.4821,10400000.0
2008-12-23 00:20:00,1.48205,1.48205,1.48205,1.48205,4800000.0
2008-12-23 00:21:00,1.48225,1.48225,1.48225,1.48225,1400000.0
2008-12-23 00:22:00,1.48205,1.48225,1.48205,1.48225,15200000.0
2008-12-23 00:23:00,1.48215,1.48225,1.48215,1.48225,2800000.0
2008-12-23 00:24:00,1.48205,1.48205,1.48205,1.48205,4800000.0
2008-12-23 00:25:00,1.4816,1.48162,1.48152,1.48152,8800000.0
2008-12-23 00:26:00,1.48154,1.48166,1.48145,1.48145,31200000.0
2008-12-23 00:27:00,1.48182,1.4819,1.48182,1.4819,17600000.0
2008-12-23 00:28:00,1.48195,1.48195,1.48195,1.48195,5800000.0
2008-12-23 00:29:00,1.48181,1.48233,1.48181,1.48233,5200000.0
2008-12-23 00:30:00,1.48195,1.48255,1.48195,1.48235,80800000.0
2008-12-23 00:31:00,1.48225,1.48225,1.48225,1.48225,10400000.0
2008-12-23 00:32:00,1.48225,1.4823,1.48225,1.4823,24000000.0
2008-12-23 00:33:00,1.48213,1.4823,1.48201,1.48226,67200000.0
2008-12-23 00:34:00,1.48225,1.48225,1.4821,1.48225,16800000.0
2008-12-23 00:35:00,1.48205,1.48205,1.48205,1.48205,4800000.0
2008-12-23 00:36:00,1.48216,1.48216,1.4818,1.48201,32000000.0
2008-12-23 00:37:00,1.48217,1.48217,1.48175,1.48175,35400000.0
2008-12-23 00:38:00,1.48177,1.48206,1.48177,1.48199,25600000.0
2008-12-23 00:39:00,1.482,1.482,1.482,1.482,1600000.0
2008-12-23 00:40:00,1.48215,1.4822,1.48205,1.48205,10400000.0
2008-12-23 00:41:00,1.4821,1.48225,1.48205,1.4821,21600000.0
2008-12-23 00:42:00,1.4817,1.482,1.4817,1.482,8000000.0
2008-12-23 00:43:00,1.4819,1.4819,1.4819,1.4819,1600000.0
2008-12-23 00:44:00,1.48165,1.48175,1.48152,1.48165,60000000.0
2008-12-23 00:45:00,1.48182,1.48182,1.48114,1.48127,117600000.0
2008-12-23 00:46:00,1.4818,1.482,1.4818,1.482,11200000.0
2008-12-23 00:47:00,1.4817,1.4817,1.4817,1.4817,4800000.0
2008-12-23 00:48:00,1.482,1.482,1.4817,1.4817,6400000.0
2008-12-23 00:49:00,1.482,1.482,1.482,1.482,4800000.0
2008-12-23 00:50:00,1.4817,1.4817,1.4817,1.4817,9600000.0
2008-12-23 00:51:00,1.48182,1.48182,1.48172,1.48172,6400000.0
2008-12-23 00:52:00,1.4818,1.4818,1.4818,1.4818,11200000.0
2008-12-23 00:53:00,1.4818,1.48185,1.4818,1.48185,62400000.0
2008-12-23 00:54:00,1.48185,1.48185,1.48175,1.48175,6400000.0
2008-12-23 00:55:00,1.48168,1.48195,1.48163,1.48183,33800000.0
2008-12-23 00:56:00,1.482,1.482,1.482,1.482,1600000.0
2008-12-23 00:57:00,1.48165,1.48165,1.48165,1.48165,4800000.0
2008-12-23 00:58:00,1.48199,1.48199,1.48157,1.48157,4000000.0
2008-12-23 00:59:00,1.48185,1.48185,1.48185,1.48185,1600000.0
2008-12-23 01:00:00,1.482,1.4821,1.482,1.4821,3200000.0
2008-12-23 01:01:00,1.48183,1.48183,1.48098,1.4813,35200000.0
2008-12-23 01:02:00,1.48127,1.48151,1.48127,1.48147,20600000.0
2008-12-23 01:03:00,1.48097,1.48165,1.48097,1.48138,29800000.0
2008-12-23 01:04:00,1.4821,1.4821,1.482,1.482,24000000.0
2008-12-23 01:05:00,1.482,1.4821,1.482,1.4821,43200000.0
2008-12-23 01:06:00,1.4821,1.4829,1.4821,1.48265,53600000.0
2008-12-23 01:07:00,1.48265,1.48265,1.48215,1.48215,9600000.0
2008-12-23 01:08:00,1.4821,1.4821,1.4821,1.4821,1600000.0
2008-12-23 01:09:00,1.4822,1.48225,1.4821,1.4821,19200000.0
2008-12-23 01:10:00,1.48215,1.48215,1.48215,1.48215,1600000.0
2008-12-23 01:11:00,1.48225,1.48225,1.48225,1.48225,1600000.0
2008-12-23 01:12:00,1.48225,1.48245,1.48215,1.48215,7000000.0
2008-12-23 01:13:00,1.48215,1.48215,1.48215,1.48215,1600000.0
2008-12-23 01:14:00,1.48215,1.48225,1.48205,1.48225,25600000.0
2008-12-23 01:15:00,1.48225,1.48225,1.48205,1.4821,17600000.0
2008-12-23 01:16:00,1.482,1.482,1.482,1.482,6400000.0
2008-12-23 01:17:00,1.482,1.4821,1.48195,1.48205,22000000.0
2008-12-23 01:18:00,1.4821,1.4821,1.4821,1.4821,1600000.0
2008-12-23 01:19:00,1.48175,1.4823,1.48175,1.48195,18800000.0
2008-12-23 01:20:00,1.4821,1.4821,1.48195,1.4821,12600000.0
2008-12-23 01:21:00,1.48205,1.48225,1.48205,1.48205,11200000.0
2008-12-23 01:22:00,1.4821,1.4821,1.4821,1.4821,1600000.0
2008-12-23 01:23:00,1.48175,1.4819,1.48175,1.48185,22600000.0
2008-12-23 01:24:00,1.4819,1.4821,1.4819,1.48205,9400000.0
2008-12-23 01:25:00,1.48185,1.48185,1.48185,1.48185,4800000.0
2008-12-23 01:26:00,1.4819,1.48205,1.4819,1.48205,2600000.0
2008-12-23 01:27:00,1.4819,1.482,1.4818,1.482,10200000.0
2008-12-23 01:28:00,1.48191,1.48191,1.48127,1.48151,13600000.0
2008-12-23 01:29:00,1.4817,1.48195,1.4817,1.48195,5000000.0
2008-12-23 01:30:00,1.4821,1.4821,1.48205,1.48205,4800000.0
2008-12-23 01:31:00,1.4821,1.4821,1.4821,1.4821,1600000.0
2008-12-23 01:32:00,1.48205,1.48205,1.48205,1.48205,1600000.0
2008-12-23 01:33:00,1.4819,1.4819,1.4819,1.4819,4800000.0
2008-12-23 01:34:00,1.4821,1.4821,1.482,1.4821,6400000.0
2008-12-23 01:35:00,1.4821,1.4821,1.4821,1.4821,9600000.0
2008-12-23 01:36:00,1.4821,1.4821,1.4821,1.4821,6400000.0
2008-12-23 01:37:00,1.4821,1.4821,1.4819,1.482,30400000.0
2008-12-23 01:38:00,1.48205,1.48205,1.482,1.48205,6400000.0
2008-12-23 01:39:00,1.4821,1.4821,1.48175,1.48175,6400000.0
2008-12-23 01:40:00,1.48205,1.48205,1.48205,1.48205,1600000.0
2008-12-23 01:41:00,1.48143,1.48143,1.48116,1.48137,8200000.0
2008-12-23 01:42:00,1.48114,1.48175,1.48107,1.48107,18400000.0
2008-12-23 01:43:00,1.4821,1.4821,1.4821,1.4821,6400000.0
2008-12-23 01:44:00,1.48205,1.48215,1.482,1.4821,27200000.0
2008-12-23 01:45:00,1.482,1.48235,1.482,1.48235,15200000.0
2008-12-23 01:46:00,1.48235,1.48235,1.48205,1.48205,9600000.0
2008-12-23 01:47:00,1.48148,1.48168,1.48116,1.48154,13600000.0
2008-12-23 01:48:00,1.4821,1.4821,1.48175,1.482,8000000.0
2008-12-23 01:49:00,1.4816,1.48183,1.48125,1.48183,7000000.0
2008-12-23 01:50:00,1.48175,1.482,1.48175,1.482,6400000.0
2008-12-23 01:51:00,1.48215,1.48235,1.48205,1.48205,13800000.0
2008-12-23 01:52:00,1.48185,1.482,1.48185,1.482,6400000.0
2008-12-23 01:53:00,1.48215,1.4823,1.48195,1.48215,29600000.0
2008-12-23 01:54:00,1.48154,1.48182,1.48154,1.48182,7000000.0
2008-12-23 01:55:00,1.482,1.4821,1.482,1.48205,16800000.0
2008-12-23 01:56:00,1.4815,1.48159,1.48118,1.48159,7000000.0
2008-12-23 01:57:00,1.4821,1.48215,1.482,1.48215,14400000.0
2008-12-23 01:58:00,1.4821,1.4821,1.48195,1.48195,7200000.0
2008-12-23 01:59:00,1.48173,1.48212,1.48158,1.48183,12000000.0
2008-12-23 02:00:00,1.48158,1.48164,1.48156,1.48161,10200000.0
2008-12-23 02:01:00,1.48189,1.48221,1.48164,1.48203,22800000.0
2008-12-23 02:02:00,1.48205,1.48205,1.48153,1.48197,27000000.0
2008-12-23 02:03:00,1.48212,1.4823,1.4819,1.48208,27400000.0
2008-12-23 02:04:00,1.48196,1.48199,1.48169,1.48196,22200000.0
2008-12-23 02:05:00,1.48178,1.48199,1.48175,1.48175,7600000.0
2008-12-23 02:06:00,1.48174,1.48236,1.48135,1.48193,68400000.0
2008-12-23 02:07:00,1.48176,1.48215,1.48137,1.4815,33000000.0
2008-12-23 02:08:00,1.48164,1.48164,1.47991,1.47991,8600000.0
2008-12-23 02:09:00,1.48002,1.48089,1.47993,1.48088,19800000.0
2008-12-23 02:10:00,1.48104,1.48104,1.48036,1.48036,14000000.0
2008-12-23 02:11:00,1.48106,1.48106,1.48066,1.48088,15200000.0
2008-12-23 02:12:00,1.48105,1.48127,1.48073,1.481,38600000.0
2008-12-23 02:13:00,1.48117,1.48117,1.48085,1.48096,18200000.0
2008-12-23 02:14:00,1.48123,1.48132,1.48091,1.48132,16800000.0
2008-12-23 02:15:00,1.48103,1.48179,1.48086,1.48123,11000000.0
2008-12-23 02:16:00,1.48106,1.48138,1.48095,1.48128,22600000.0
2008-12-23 02:17:00,1.48136,1.48167,1.4811,1.48154,37600000.0
2008-12-23 02:18:00,1.48153,1.48165,1.48094,1.48154,29000000.0
2008-12-23 02:19:00,1.48152,1.48152,1.48118,1.48148,48400000.0
2008-12-23 02:20:00,1.48137,1.48174,1.48096,1.48152,34000000.0
2008-12-23 02:21:00,1.48116,1.48226,1.48116,1.48226,13000000.0
2008-12-23 02:22:00,1.48212,1.48239,1.4818,1.48212,14200000.0
2008-12-23 02:23:00,1.48239,1.48253,1.48233,1.48238,8800000.0
2008-12-23 02:24:00,1.48234,1.48255,1.48205,1.48255,12600000.0
2008-12-23 02:25:00,1.48228,1.48248,1.48212,1.48243,14600000.0
2008-12-23 02:26:00,1.48211,1.48264,1.48186,1.48246,25200000.0
2008-12-23 02:27:00,1.48208,1.48225,1.48181,1.48208,15400000.0
2008-12-23 02:28:00,1.48201,1.48232,1.48174,1.48232,30200000.0
2008-12-23 02:29:00,1.48203,1.48205,1.48179,1.48205,11000000.0
2008-12-23 02:30:00,1.48239,1.48239,1.48193,1.48227,18600000.0
2008-12-23 02:31:00,1.48169,1.48221,1.48169,1.48221,12200000.0
2008-12-23 02:32:00,1.48232,1.4824,1.4817,1.4817,28400000.0
2008-12-23 02:33:00,1.48165,1.48216,1.48145,1.48192,8600000.0
2008-12-23 02:34:00,1.48182,1.48182,1.48154,1.48175,16800000.0
2008-12-23 02:35:00,1.48181,1.48192,1.48175,1.48192,7600000.0
2008-12-23 02:36:00,1.4819,1.48191,1.48149,1.48191,8800000.0
2008-12-23 02:37:00,1.48169,1.48187,1.48165,1.48173,10400000.0
2008-12-23 02:38:00,1.48191,1.48196,1.48162,1.48181,15600000.0
2008-12-23 02:39:00,1.48185,1.48221,1.4816,1.48169,17800000.0
2008-12-23 02:40:00,1.48211,1.48221,1.48183,1.4819,19200000.0
2008-12-23 02:41:00,1.48191,1.48201,1.48155,1.48194,20400000.0
2008-12-23 02:42:00,1.4819,1.48197,1.48127,1.48183,15000000.0
2008-12-23 02:43:00,1.48221,1.48221,1.48165,1.48181,9400000.0
2008-12-23 02:44:00,1.4826,1.4826,1.48255,1.48255,8000000.0
2008-12-23 02:45:00,1.4826,1.4826,1.48245,1.48245,19200000.0
2008-12-23 02:46:00,1.48245,1.48275,1.4823,1.4825,43200000.0
2008-12-23 02:47:00,1.4823,1.4826,1.4822,1.4826,15400000.0
2008-12-23 02:48:00,1.48255,1.48255,1.4823,1.4823,16000000.0
2008-12-23 02:49:00,1.4823,1.4823,1.4823,1.4823,6400000.0
2008-12-23 02:50:00,1.4823,1.4825,1.48185,1.4819,79200000.0
2008-12-23 02:51:00,1.4819,1.4821,1.4819,1.4821,11200000.0
2008-12-23 02:52:00,1.4821,1.4821,1.48205,1.48205,4800000.0
2008-12-23 02:53:00,1.4819,1.4819,1.4819,1.4819,1600000.0
2008-12-23 02:54:00,1.4819,1.4824,1.4819,1.48205,8000000.0
2008-12-23 02:55:00,1.48205,1.48205,1.4819,1.48205,8000000.0
2008-12-23 02:56:00,1.4819,1.4819,1.4819,1.4819,6400000.0
2008-12-23 02:57:00,1.48159,1.48187,1.48159,1.4816,77799997.0
2008-12-23 02:58:00,1.48205,1.4824,1.48195,1.48195,9000000.0
2008-12-23 02:59:00,1.48205,1.48205,1.4819,1.4819,3200000.0
2008-12-23 03:00:00,1.4819,1.4819,1.4819,1.4819,3200000.0
2008-12-23 03:01:00,1.4819,1.4819,1.4819,1.4819,1600000.0
2008-12-23 03:02:00,1.48215,1.48245,1.48215,1.48245,8800000.0
2008-12-23 03:03:00,1.4825,1.4825,1.4825,1.4825,2400000.0
2008-12-23 03:04:00,1.48235,1.4824,1.48235,1.4824,12800000.0
2008-12-23 03:05:00,1.4824,1.48245,1.4824,1.4824,8000000.0
2008-12-23 03:06:00,1.48245,1.48255,1.48245,1.48255,3200000.0
2008-12-23 03:07:00,1.4825,1.4825,1.4825,1.4825,1600000.0
2008-12-23 03:08:00,1.48235,1.48255,1.48235,1.48255,7200000.0
2008-12-23 03:09:00,1.4827,1.48275,1.4827,1.4827,17600000.0
2008-12-23 03:10:00,1.4827,1.48285,1.4827,1.48275,21400000.0
2008-12-23 03:11:00,1.48275,1.48275,1.48275,1.48275,3200000.0
2008-12-23 03:12:00,1.48265,1.4832,1.48265,1.4828,30800000.0
2008-12-23 03:13:00,1.48285,1.48285,1.4827,1.4827,13600000.0
2008-12-23 03:14:00,1.48265,1.4827,1.4824,1.4826,132800000.0
2008-12-23 03:15:00,1.4826,1.48275,1.48255,1.4826,54400000.0
2008-12-23 03:16:00,1.4826,1.4827,1.48255,1.4827,26400000.0
2008-12-23 03:17:00,1.4828,1.483,1.4828,1.4829,26400000.0
2008-12-23 03:18:00,1.48285,1.4832,1.4828,1.4831,46600000.0
2008-12-23 03:19:00,1.4831,1.4831,1.48285,1.4829,9600000.0
2008-12-23 03:20:00,1.4828,1.4829,1.4828,1.4829,11200000.0
2008-12-23 03:21:00,1.4829,1.483,1.4829,1.483,9600000.0
2008-12-23 03:22:00,1.483,1.483,1.4829,1.4829,8000000.0
2008-12-23 03:23:00,1.48295,1.48295,1.48295,1.48295,8800000.0
2008-12-23 03:24:00,1.48295,1.48295,1.48295,1.48295,6400000.0
2008-12-23 03:25:00,1.48295,1.483,1.4825,1.48255,42400000.0
2008-12-23 03:26:00,1.4826,1.4827,1.4821,1.4823,63200000.0
2008-12-23 03:27:00,1.4824,1.4824,1.4822,1.48225,23200000.0
2008-12-23 03:28:00,1.48225,1.48225,1.4822,1.4822,6400000.0
2008-12-23 03:29:00,1.48215,1.48215,1.48205,1.48215,17600000.0
2008-12-23 03:30:00,1.48215,1.48215,1.48215,1.48215,2400000.0
2008-12-23 03:31:00,1.48215,1.48215,1.48195,1.48195,9600000.0
2008-12-23 03:32:00,1.48205,1.48205,1.4819,1.4819,16000000.0
2008-12-23 03:33:00,1.4819,1.48205,1.48175,1.4819,23200000.0
2008-12-23 03:34:00,1.4818,1.4818,1.48175,1.48175,16000000.0
2008-12-23 03:35:00,1.48175,1.48175,1.4815,1.48165,55600000.0
2008-12-23 03:36:00,1.48175,1.482,1.4816,1.4816,19200000.0
2008-12-23 03:37:00,1.48165,1.48165,1.4814,1.4815,31400000.0
2008-12-23 03:38:00,1.4815,1.48205,1.48145,1.48195,33600000.0
2008-12-23 03:39:00,1.4822,1.4823,1.48185,1.48195,40800000.0
2008-12-23 03:40:00,1.4819,1.4823,1.48175,1.48175,40800000.0
2008-12-23 03:41:00,1.48175,1.4819,1.48175,1.4819,35600000.0
2008-12-23 03:42:00,1.4819,1.4819,1.48185,1.4819,38400000.0
2008-12-23 03:43:00,1.4819,1.4819,1.48155,1.48165,25200000.0
2008-12-23 03:44:00,1.48155,1.48155,1.481,1.481,60000000.0
2008-12-23 03:45:00,1.48105,1.4814,1.48105,1.4814,38200000.0
2008-12-23 03:46:00,1.4814,1.4814,1.4814,1.4814,36000000.0
2008-12-23 03:47:00,1.4814,1.4814,1.4814,1.4814,52800000.0
2008-12-23 03:48:00,1.4814,1.4815,1.4814,1.4815,80600000.0
2008-12-23 03:49:00,1.4815,1.4817,1.4815,1.4815,116800000.0
2008-12-23 03:50:00,1.4815,1.4821,1.48125,1.48195,112200000.0
2008-12-23 03:51:00,1.4821,1.4821,1.4821,1.4821,16800000.0
2008-12-23 03:52:00,1.4821,1.4821,1.4817,1.4817,15200000.0
2008-12-23 03:53:00,1.4818,1.4818,1.4818,1.4818,16000000.0
2008-12-23 03:54:00,1.4818,1.4821,1.4818,1.482,14400000.0
2008-12-23 03:55:00,1.4818,1.4821,1.4818,1.4821,21800000.0
2008-12-23 03:56:00,1.4821,1.48245,1.482,1.48245,16000000.0
2008-12-23 03:57:00,1.48255,1.4827,1.48225,1.4823,17000000.0
2008-12-23 03:58:00,1.4823,1.4825,1.4823,1.4825,5600000.0
2008-12-23 03:59:00,1.4825,1.4831,1.4825,1.4831,71200000.0
2008-12-23 04:00:00,1.4832,1.4835,1.4832,1.4833,49600000.0
2008-12-23 04:01:00,1.48335,1.48335,1.48325,1.48335,16600000.0
2008-12-23 04:02:00,1.4833,1.4833,1.48315,1.4832,36600000.0
2008-12-23 04:03:00,1.4832,1.4832,1.483,1.483,94600000.0
2008-12-23 04:04:00,1.48305,1.48305,1.48255,1.48255,19200000.0
2008-12-23 04:05:00,1.4825,1.4825,1.48225,1.48235,17600000.0
2008-12-23 04:06:00,1.48234,1.48246,1.48195,1.48195,14000000.0
2008-12-23 04:07:00,1.48225,1.48225,1.48225,1.48225,1600000.0
2008-12-23 04:08:00,1.48235,1.48243,1.48194,1.48225,33600000.0
2008-12-23 04:09:00,1.48239,1.48245,1.48205,1.48225,58360000.0
2008-12-23 04:10:00,1.48245,1.48245,1.4823,1.4823,21600000.0
2008-12-23 04:11:00,1.4822,1.4822,1.4822,1.4822,1600000.0
2008-12-23 04:12:00,1.4822,1.4823,1.4822,1.48225,7200000.0
2008-12-23 04:13:00,1.4822,1.4823,1.4822,1.4823,8800000.0
2008-12-23 04:14:00,1.48245,1.48255,1.48245,1.48245,12800000.0
2008-12-23 04:15:00,1.48255,1.4826,1.4825,1.4825,13600000.0
2008-12-23 04:16:00,1.48245,1.4825,1.48245,1.4825,3200000.0
2008-12-23 04:17:00,1.48255,1.48255,1.48255,1.48255,9600000.0
2008-12-23 04:18:00,1.48265,1.48265,1.48255,1.48255,6400000.0
2008-12-23 04:19:00,1.48265,1.4827,1.48255,1.48255,15400000.0
2008-12-23 04:20:00,1.48255,1.48255,1.48255,1.48255,1600000.0
2008-12-23 04:21:00,1.48245,1.48255,1.48245,1.48255,4200000.0
2008-12-23 04:22:00,1.48245,1.48255,1.4824,1.4825,63000000.0
2008-12-23 04:23:00,1.4825,1.48255,1.4825,1.48255,8000000.0
2008-12-23 04:24:00,1.4824,1.4824,1.4824,1.4824,29600000.0
2008-12-23 04:25:00,1.4824,1.48255,1.4824,1.48255,9800000.0
2008-12-23 04:26:00,1.48255,1.4829,1.48255,1.48265,16800000.0
2008-12-23 04:27:00,1.4829,1.48325,1.4829,1.4829,50800000.0
2008-12-23 04:28:00,1.48295,1.48295,1.48295,1.48295,2600000.0
2008-12-23 04:29:00,1.483,1.483,1.48295,1.483,5800000.0
2008-12-23 04:30:00,1.483,1.48335,1.483,1.4832,23200000.0
2008-12-23 04:31:00,1.4832,1.4833,1.4832,1.4833,5200000.0
2008-12-23 04:32:00,1.4833,1.4833,1.4833,1.4833,2600000.0
2008-12-23 04:33:00,1.4833,1.4833,1.4833,1.4833,9400000.0
2008-12-23 04:34:00,1.4833,1.4833,1.4832,1.4832,12000000.0
2008-12-23 04:35:00,1.4832,1.4833,1.4832,1.4833,5200000.0
2008-12-23 04:36:00,1.4833,1.4833,1.4832,1.4832,9400000.0
2008-12-23 04:37:00,1.48325,1.48325,1.48325,1.48325,3400000.0
2008-12-23 04:38:00,1.4833,1.48335,1.4833,1.48335,7800000.0
2008-12-23 04:39:00,1.48335,1.48335,1.48335,1.48335,2600000.0
2008-12-23 04:40:00,1.4832,1.4832,1.4832,1.4832,2600000.0
2008-12-23 04:41:00,1.48287,1.48315,1.48278,1.48285,76800000.0
2008-12-23 04:42:00,1.48315,1.48315,1.48315,1.48315,2600000.0
2008-12-23 04:43:00,1.48315,1.48315,1.48315,1.48315,2600000.0
2008-12-23 04:44:00,1.4828,1.48295,1.4828,1.48295,13200000.0
2008-12-23 04:45:00,1.48285,1.4829,1.48285,1.4829,9400000.0
2008-12-23 04:46:00,1.48255,1.4827,1.4824,1.48265,20600000.0
2008-12-23 04:47:00,1.4827,1.4827,1.48265,1.4827,7800000.0
2008-12-23 04:48:00,1.4827,1.4827,1.4827,1.4827,2600000.0
2008-12-23 04:49:00,1.48265,1.48275,1.48265,1.48265,18800000.0
2008-12-23 04:50:00,1.48265,1.48265,1.48265,1.48265,2600000.0
2008-12-23 04:51:00,1.4826,1.48275,1.4826,1.4827,20400000.0
2008-12-23 04:52:00,1.48265,1.48265,1.4825,1.4825,13200000.0
2008-12-23 04:53:00,1.4827,1.483,1.4827,1.483,34800000.0
2008-12-23 04:54:00,1.48305,1.48415,1.48295,1.48415,109000000.0
2008-12-23 04:55:00,1.4841,1.4842,1.4835,1.48375,39000000.0
2008-12-23 04:56:00,1.48385,1.48385,1.48365,1.4838,49600000.0
2008-12-23 04:57:00,1.4838,1.4838,1.48355,1.4838,70400000.0
2008-12-23 04:58:00,1.4838,1.48385,1.48325,1.48325,32000000.0
2008-12-23 04:59:00,1.4834,1.48405,1.4834,1.48375,34000000.0
2008-12-23 05:00:00,1.4838,1.4838,1.4838,1.4838,3200000.0
2008-12-23 05:01:00,1.4838,1.48445,1.4837,1.48395,32400000.0
2008-12-23 05:02:00,1.48415,1.48415,1.48395,1.48405,15400000.0
2008-12-23 05:03:00,1.48405,1.48425,1.48405,1.48405,26400000.0
2008-12-23 05:04:00,1.48405,1.48405,1.48405,1.48405,5200000.0
2008-12-23 05:05:00,1.48375,1.48412,1.48375,1.48387,65600000.0
2008-12-23 05:06:00,1.48405,1.48405,1.4838,1.4839,22600000.0
2008-12-23 05:07:00,1.4839,1.48415,1.4839,1.48415,35400000.0
2008-12-23 05:08:00,1.48415,1.48415,1.4841,1.4841,4200000.0
2008-12-23 05:09:00,1.4841,1.4841,1.484,1.484,12600000.0
2008-12-23 05:10:00,1.484,1.48411,1.48369,1.48377,244400000.0
2008-12-23 05:11:00,1.48415,1.48415,1.48415,1.48415,3200000.0
2008-12-23 05:12:00,1.48415,1.48415,1.484,1.484,12800000.0
2008-12-23 05:13:00,1.48423,1.48443,1.48396,1.4841,148800000.0
2008-12-23 05:14:00,1.4841,1.48425,1.4841,1.48425,22400000.0
2008-12-23 05:15:00,1.48425,1.48425,1.48405,1.48405,8000000.0
2008-12-23 05:16:00,1.4841,1.48425,1.48405,1.48425,11200000.0
2008-12-23 05:17:00,1.4842,1.48425,1.48405,1.48425,24000000.0
2008-12-23 05:18:00,1.48425,1.4843,1.48425,1.48425,20800000.0
2008-12-23 05:19:00,1.48415,1.48415,1.48405,1.48405,8000000.0
2008-12-23 05:20:00,1.48415,1.48415,1.48405,1.48405,8000000.0
2008-12-23 05:21:00,1.48425,1.48455,1.48425,1.48435,21800000.0
2008-12-23 05:22:00,1.48435,1.48435,1.4834,1.48365,38400000.0
2008-12-23 05:23:00,1.4837,1.484,1.4837,1.48395,13800000.0
2008-12-23 05:24:00,1.48395,1.484,1.4836,1.4837,25600000.0
2008-12-23 05:25:00,1.4837,1.4837,1.4837,1.4837,11200000.0
2008-12-23 05:26:00,1.4837,1.484,1.4836,1.48375,33000000.0
2008-12-23 05:27:00,1.4839,1.4839,1.4837,1.4837,11000000.0
2008-12-23 05:28:00,1.4839,1.48415,1.4839,1.48415,4800000.0
2008-12-23 05:29:00,1.48405,1.48445,1.48385,1.48395,77400000.0
2008-12-23 05:30:00,1.4838,1.4838,1.48315,1.48335,35200000.0
2008-12-23 05:31:00,1.48335,1.4836,1.48335,1.48335,15000000.0
2008-12-23 05:32:00,1.4835,1.4841,1.48335,1.48385,48600000.0
2008-12-23 05:33:00,1.4838,1.4838,1.4838,1.4838,4800000.0
2008-12-23 05:34:00,1.484,1.48425,1.48385,1.48425,43200000.0
2008-12-23 05:35:00,1.48425,1.48425,1.48405,1.48405,11200000.0
2008-12-23 05:36:00,1.48405,1.48415,1.48405,1.48405,28800000.0
2008-12-23 05:37:00,1.48415,1.48435,1.48415,1.48435,11600000.0
2008-12-23 05:38:00,1.48425,1.48435,1.48425,1.4843,35200000.0
2008-12-23 05:39:00,1.48435,1.48435,1.4843,1.4843,8000000.0
2008-12-23 05:40:00,1.4842,1.48435,1.4836,1.4836,56000000.0
2008-12-23 05:41:00,1.4837,1.48385,1.4836,1.48385,28800000.0
2008-12-23 05:42:00,1.48385,1.48385,1.4835,1.4835,25600000.0
2008-12-23 05:43:00,1.48355,1.48355,1.48355,1.48355,1600000.0
2008-12-23 05:44:00,1.48349,1.48354,1.48318,1.4834,52000000.0
2008-12-23 05:45:00,1.48333,1.48341,1.48333,1.48339,30400000.0
2008-12-23 05:46:00,1.48355,1.48355,1.48355,1.48355,1600000.0
2008-12-23 05:47:00,1.48355,1.48355,1.48355,1.48355,3200000.0
2008-12-23 05:48:00,1.48343,1.48343,1.48321,1.48336,73600000.0
2008-12-23 05:49:00,1.4836,1.4836,1.4836,1.4836,1600000.0
2008-12-23 05:50:00,1.4838,1.48395,1.4838,1.48395,28800000.0
2008-12-23 05:51:00,1.48395,1.48405,1.48395,1.48395,80400000.0
2008-12-23 05:52:00,1.48395,1.48395,1.48395,1.48395,25600000.0
2008-12-23 05:53:00,1.484,1.484,1.48395,1.48395,20800000.0
2008-12-23 05:54:00,1.48395,1.48415,1.48395,1.48415,6400000.0
2008-12-23 05:55:00,1.48405,1.48405,1.48405,1.48405,4800000.0
2008-12-23 05:56:00,1.4845,1.4845,1.48425,1.48445,17000000.0
2008-12-23 05:57:00,1.48445,1.48445,1.48445,1.48445,2600000.0
2008-12-23 05:58:00,1.48427,1.48434,1.48424,1.48427,8000000.0
2008-12-23 05:59:00,1.4845,1.48455,1.4845,1.48455,8000000.0
2008-12-23 06:00:00,1.4845,1.48455,1.48415,1.48435,6200000.0
2008-12-23 06:01:00,1.48415,1.4843,1.48415,1.4843,12200000.0
2008-12-23 06:02:00,1.48435,1.48435,1.48435,1.48435,1600000.0
2008-12-23 06:03:00,1.48415,1.48455,1.48415,1.48435,27000000.0
2008-12-23 06:04:00,1.48445,1.48465,1.48425,1.48425,6400000.0
2008-12-23 06:05:00,1.48425,1.48445,1.4842,1.4843,26600000.0
2008-12-23 06:06:00,1.48435,1.48435,1.48435,1.48435,22400000.0
2008-12-23 06:07:00,1.48435,1.48435,1.48435,1.48435,3200000.0
2008-12-23 06:08:00,1.48435,1.48435,1.48435,1.48435,1600000.0
2008-12-23 06:09:00,1.48445,1.48445,1.48415,1.48445,45000000.0
2008-12-23 06:10:00,1.48445,1.48445,1.48405,1.48405,21800000.0
2008-12-23 06:11:00,1.48405,1.48445,1.48405,1.48405,30400000.0
2008-12-23 06:12:00,1.48405,1.4842,1.48405,1.48415,28200000.0
2008-12-23 06:13:00,1.4842,1.4842,1.4842,1.4842,16000000.0
2008-12-23 06:14:00,1.48425,1.48425,1.48425,1.48425,4800000.0
2008-12-23 06:15:00,1.48415,1.48425,1.4841,1.48415,16000000.0
2008-12-23 06:16:00,1.48425,1.48425,1.48425,1.48425,3200000.0
2008-12-23 06:17:00,1.48425,1.48425,1.48415,1.48415,3200000.0
2008-12-23 06:18:00,1.48405,1.48405,1.48405,1.48405,12200000.0
2008-12-23 06:19:00,1.48415,1.48415,1.48385,1.48385,20800000.0
2008-12-23 06:20:00,1.48395,1.48465,1.48395,1.48465,7000000.0
2008-12-23 06:21:00,1.48465,1.48465,1.4841,1.4844,21400000.0
2008-12-23 06:22:00,1.48435,1.48475,1.484,1.484,44200000.0
2008-12-23 06:23:00,1.48405,1.48425,1.484,1.484,18600000.0
2008-12-23 06:24:00,1.484,1.48475,1.48385,1.48475,17600000.0
2008-12-23 06:25:00,1.4847,1.48475,1.48385,1.484,12000000.0
2008-12-23 06:26:00,1.484,1.48405,1.484,1.48405,20800000.0
2008-12-23 06:27:00,1.484,1.48405,1.484,1.48405,19200000.0
2008-12-23 06:28:00,1.48405,1.48405,1.484,1.48405,19200000.0
2008-12-23 06:29:00,1.484,1.484,1.484,1.484,38400000.0
2008-12-23 06:30:00,1.484,1.4843,1.4839,1.4839,49600000.0
2008-12-23 06:31:00,1.484,1.484,1.484,1.484,4800000.0
2008-12-23 06:32:00,1.484,1.48405,1.484,1.484,20800000.0
2008-12-23 06:33:00,1.484,1.484,1.484,1.484,14400000.0
2008-12-23 06:34:00,1.484,1.484,1.484,1.484,20800000.0
2008-12-23 06:35:00,1.484,1.4841,1.484,1.4841,18400000.0
2008-12-23 06:36:00,1.48415,1.48415,1.4839,1.4839,49800000.0
2008-12-23 06:37:00,1.4839,1.4843,1.4839,1.48415,25000000.0
2008-12-23 06:38:00,1.4842,1.4842,1.4841,1.4841,4400000.0
2008-12-23 06:39:00,1.4841,1.48415,1.4841,1.4841,6000000.0
2008-12-23 06:40:00,1.48425,1.48425,1.4838,1.4838,40000000.0
2008-12-23 06:41:00,1.4838,1.4839,1.4822,1.48245,290000000.0
2008-12-23 06:42:00,1.4827,1.48275,1.4827,1.48275,11400000.0
2008-12-23 06:43:00,1.48255,1.4828,1.48255,1.48275,12800000.0
2008-12-23 06:44:00,1.48275,1.4829,1.48255,1.48255,25600000.0
2008-12-23 06:45:00,1.4825,1.4825,1.4823,1.48235,15200000.0
2008-12-23 06:46:00,1.4825,1.4825,1.4825,1.4825,2600000.0
2008-12-23 06:47:00,1.4825,1.4826,1.4825,1.4826,24200000.0
2008-12-23 06:48:00,1.48255,1.4826,1.4825,1.4825,29200000.0
2008-12-23 06:49:00,1.4826,1.4826,1.4825,1.48255,36800000.0
2008-12-23 06:50:00,1.4826,1.4826,1.4825,1.4825,20600000.0
2008-12-23 06:51:00,1.4824,1.4826,1.4823,1.4824,17600000.0
2008-12-23 06:52:00,1.4825,1.483,1.4825,1.48285,38000000.0
2008-12-23 06:53:00,1.483,1.483,1.48285,1.48285,11200000.0
2008-12-23 06:54:00,1.48275,1.483,1.48275,1.483,78800000.0
2008-12-23 06:55:00,1.483,1.483,1.483,1.483,19200000.0
2008-12-23 06:56:00,1.483,1.483,1.483,1.483,24000000.0
2008-12-23 06:57:00,1.483,1.48325,1.483,1.483,33000000.0
2008-12-23 06:58:00,1.483,1.483,1.483,1.483,2600000.0
2008-12-23 06:59:00,1.483,1.483,1.48295,1.48295,13000000.0
2008-12-23 07:00:00,1.48295,1.483,1.4829,1.48295,27500000.0
2008-12-23 07:01:00,1.4829,1.4829,1.48205,1.48205,44200000.0
2008-12-23 07:02:00,1.4821,1.48235,1.482,1.48225,143600000.0
2008-12-23 07:03:00,1.4822,1.4823,1.48095,1.48105,175300000.0
2008-12-23 07:04:00,1.48105,1.4811,1.48055,1.48065,40000000.0
2008-12-23 07:05:00,1.48065,1.481,1.48045,1.48065,45800000.0
2008-12-23 07:06:00,1.4809,1.4811,1.4809,1.481,18800000.0
2008-12-23 07:07:00,1.4809,1.4811,1.4809,1.4811,28000000.0
2008-12-23 07:08:00,1.4811,1.48195,1.48105,1.48145,90600000.0
2008-12-23 07:09:00,1.4814,1.4817,1.48135,1.4814,19200000.0
2008-12-23 07:10:00,1.4814,1.48235,1.4813,1.48235,100000001.0
2008-12-23 07:11:00,1.48235,1.48235,1.48195,1.48195,111200000.0
2008-12-23 07:12:00,1.48195,1.48195,1.4815,1.4817,56700000.0
2008-12-23 07:13:00,1.4817,1.4817,1.4816,1.48165,33200000.0
2008-12-23 07:14:00,1.4816,1.48165,1.4814,1.48145,50200000.0
2008-12-23 07:15:00,1.48145,1.4815,1.4814,1.48145,33400000.0
2008-12-23 07:16:00,1.4814,1.48145,1.4814,1.48145,14400000.0
2008-12-23 07:17:00,1.48145,1.48145,1.4814,1.48145,32000000.0
2008-12-23 07:18:00,1.4814,1.48165,1.4814,1.48165,10600000.0
2008-12-23 07:19:00,1.4817,1.4817,1.4816,1.4816,16000000.0
2008-12-23 07:20:00,1.4816,1.48165,1.4816,1.4816,14400000.0
2008-12-23 07:21:00,1.4816,1.48165,1.4816,1.48165,6400000.0
2008-12-23 07:22:00,1.4817,1.4817,1.4817,1.4817,1600000.0
2008-12-23 07:23:00,1.48175,1.4818,1.48175,1.4818,6400000.0
2008-12-23 07:24:00,1.48165,1.4817,1.4816,1.48165,16400000.0
2008-12-23 07:25:00,1.4817,1.4818,1.48155,1.48155,32000000.0
2008-12-23 07:26:00,1.48155,1.48205,1.48145,1.4816,34600000.0
2008-12-23 07:27:00,1.4816,1.4816,1.4816,1.4816,4800000.0
2008-12-23 07:28:00,1.48165,1.48165,1.4816,1.4816,6400000.0
2008-12-23 07:29:00,1.48165,1.48165,1.4816,1.4816,6400000.0
2008-12-23 07:30:00,1.48165,1.48165,1.4816,1.4816,12800000.0
2008-12-23 07:31:00,1.4814,1.48157,1.48127,1.48142,68000000.0
2008-12-23 07:32:00,1.4817,1.4817,1.4816,1.4817,19200000.0
2008-12-23 07:33:00,1.4817,1.4817,1.4817,1.4817,1600000.0
2008-12-23 07:34:00,1.48165,1.4817,1.48165,1.48165,4800000.0
2008-12-23 07:35:00,1.4817,1.4817,1.48155,1.48155,8000000.0
2008-12-23 07:36:00,1.4815,1.4815,1.4815,1.4815,1600000.0
2008-12-23 07:37:00,1.4813,1.48145,1.48122,1.48122,44200000.0
2008-12-23 07:38:00,1.48155,1.48155,1.48155,1.48155,1600000.0
2008-12-23 07:39:00,1.4815,1.4817,1.4815,1.48165,27200000.0
2008-12-23 07:40:00,1.48165,1.48165,1.4815,1.4815,6400000.0
2008-12-23 07:41:00,1.4814,1.4814,1.48125,1.4814,49600000.0
2008-12-23 07:42:00,1.4814,1.4814,1.48105,1.4814,65600000.0
2008-12-23 07:43:00,1.4814,1.4814,1.4814,1.4814,9600000.0
2008-12-23 07:44:00,1.4814,1.4814,1.4811,1.4813,48000000.0
2008-12-23 07:45:00,1.4813,1.4813,1.4808,1.4808,36600000.0
2008-12-23 07:46:00,1.48105,1.48105,1.48105,1.48105,1600000.0
2008-12-23 07:47:00,1.481,1.48105,1.4809,1.48105,4800000.0
2008-12-23 07:48:00,1.48095,1.48095,1.4809,1.4809,17600000.0
2008-12-23 07:49:00,1.4809,1.48095,1.4809,1.48095,10400000.0
2008-12-23 07:50:00,1.48085,1.4809,1.4804,1.48065,20200000.0
2008-12-23 07:51:00,1.48045,1.48045,1.48045,1.48045,9000000.0
2008-12-23 07:52:00,1.4805,1.48065,1.4803,1.4803,33600000.0
2008-12-23 07:53:00,1.48043,1.48056,1.48027,1.48049,94000000.0
2008-12-23 07:54:00,1.48045,1.48055,1.48015,1.4805,23600000.0
2008-12-23 07:55:00,1.48035,1.48075,1.48035,1.4807,24600000.0
2008-12-23 07:56:00,1.48055,1.48055,1.48055,1.48055,1600000.0
2008-12-23 07:57:00,1.48045,1.48065,1.48045,1.48065,13200000.0
2008-12-23 07:58:00,1.48065,1.48065,1.48065,1.48065,5200000.0
2008-12-23 07:59:00,1.48049,1.4805,1.48016,1.48031,224200003.0
2008-12-23 08:00:00,1.4807,1.4807,1.4807,1.4807,20800000.0
2008-12-23 08:01:00,1.48035,1.48045,1.48035,1.48045,26000000.0
2008-12-23 08:02:00,1.48055,1.4809,1.48055,1.48065,24000000.0
2008-12-23 08:03:00,1.48065,1.48095,1.48045,1.4809,42800000.0
2008-12-23 08:04:00,1.4811,1.48205,1.4811,1.4818,187400000.0
2008-12-23 08:05:00,1.4818,1.48185,1.48175,1.48175,62000000.0
2008-12-23 08:06:00,1.48175,1.48175,1.48065,1.4809,87800000.0
2008-12-23 08:07:00,1.4809,1.4809,1.4809,1.4809,3200000.0
2008-12-23 08:08:00,1.48102,1.48119,1.48055,1.48104,72000000.0
2008-12-23 08:09:00,1.4809,1.4814,1.4809,1.4814,26800000.0
2008-12-23 08:10:00,1.48145,1.48225,1.4813,1.4818,46800000.0
2008-12-23 08:11:00,1.4818,1.4819,1.48175,1.48185,11800000.0
2008-12-23 08:12:00,1.4819,1.48225,1.4819,1.48205,11800000.0
2008-12-23 08:13:00,1.4822,1.48225,1.4822,1.48225,4800000.0
2008-12-23 08:14:00,1.48225,1.48225,1.48225,1.48225,1600000.0
2008-12-23 08:15:00,1.4824,1.4824,1.4824,1.4824,24000000.0
2008-12-23 08:16:00,1.48205,1.4821,1.48205,1.4821,3200000.0
2008-12-23 08:17:00,1.48205,1.48215,1.48205,1.48215,8000000.0
2008-12-23 08:18:00,1.48205,1.4821,1.48205,1.4821,6400000.0
2008-12-23 08:19:00,1.48205,1.48235,1.482,1.48235,14400000.0
2008-12-23 08:20:00,1.48235,1.48255,1.48235,1.48255,4800000.0
2008-12-23 08:21:00,1.48245,1.48245,1.48235,1.48235,15400000.0
2008-12-23 08:22:00,1.48235,1.48235,1.4821,1.4821,16000000.0
2008-12-23 08:23:00,1.4821,1.4821,1.482,1.482,27200000.0
2008-12-23 08:24:00,1.482,1.48205,1.48195,1.482,110400000.0
2008-12-23 08:25:00,1.482,1.482,1.4816,1.482,64000000.0
2008-12-23 08:26:00,1.482,1.48205,1.482,1.482,14400000.0
2008-12-23 08:27:00,1.482,1.48235,1.48195,1.48235,41600000.0
2008-12-23 08:28:00,1.48235,1.48255,1.48225,1.4825,20200000.0
2008-12-23 08:29:00,1.48265,1.48265,1.48225,1.48235,17000000.0
2008-12-23 08:30:00,1.48235,1.48245,1.48235,1.48245,4800000.0
2008-12-23 08:31:00,1.4825,1.4826,1.4825,1.4826,9600000.0
2008-12-23 08:32:00,1.48265,1.4828,1.48245,1.48265,45200000.0
2008-12-23 08:33:00,1.4827,1.48295,1.4827,1.4829,82000000.0
2008-12-23 08:34:00,1.4829,1.4833,1.4829,1.4833,28400000.0
2008-12-23 08:35:00,1.48335,1.4841,1.4831,1.48335,101000000.0
2008-12-23 08:36:00,1.4834,1.4839,1.483,1.483,24400000.0
2008-12-23 08:37:00,1.4832,1.4834,1.4832,1.48335,27400000.0
2008-12-23 08:38:00,1.48335,1.48355,1.48335,1.48345,15600000.0
2008-12-23 08:39:00,1.4835,1.4836,1.4835,1.4835,14400000.0
2008-12-23 08:40:00,1.48345,1.4836,1.4831,1.4831,112800000.0
2008-12-23 08:41:00,1.48325,1.4837,1.48325,1.4834,59200000.0
2008-12-23 08:42:00,1.48335,1.48335,1.48225,1.48235,53400000.0
2008-12-23 08:43:00,1.48235,1.4824,1.48195,1.48235,13800000.0
2008-12-23 08:44:00,1.48235,1.48235,1.4823,1.4823,6400000.0
2008-12-23 08:45:00,1.48235,1.48235,1.4823,1.48235,4800000.0
2008-12-23 08:46:00,1.48225,1.48225,1.48225,1.48225,4800000.0
2008-12-23 08:47:00,1.48225,1.48225,1.48185,1.4819,72800000.0
2008-12-23 08:48:00,1.48195,1.48195,1.48195,1.48195,1600000.0
2008-12-23 08:49:00,1.482,1.48205,1.4819,1.48195,6400000.0
2008-12-23 08:50:00,1.482,1.4825,1.48195,1.4825,11000000.0
2008-12-23 08:51:00,1.48245,1.48265,1.4819,1.48235,40200000.0
2008-12-23 08:52:00,1.48245,1.48245,1.48195,1.48195,24000000.0
2008-12-23 08:53:00,1.48195,1.48225,1.4818,1.48225,23200000.0
2008-12-23 08:54:00,1.48215,1.48215,1.4819,1.4819,20800000.0
2008-12-23 08:55:00,1.48195,1.482,1.48185,1.48195,20800000.0
2008-12-23 08:56:00,1.48185,1.48225,1.4818,1.48185,52000000.0
2008-12-23 08:57:00,1.4819,1.48275,1.48185,1.4824,65000000.0
2008-12-23 08:58:00,1.4824,1.4824,1.4817,1.48235,41000000.0
2008-12-23 08:59:00,1.48235,1.48235,1.48145,1.48225,76200000.0
2008-12-23 09:00:00,1.48215,1.48255,1.48215,1.48235,84400000.0
2008-12-23 09:01:00,1.4823,1.48265,1.48225,1.48255,41000000.0
2008-12-23 09:02:00,1.4825,1.48255,1.4824,1.4824,12800000.0
2008-12-23 09:03:00,1.4825,1.4825,1.4822,1.4822,38400000.0
2008-12-23 09:04:00,1.4822,1.4822,1.4821,1.4821,47200000.0
2008-12-23 09:05:00,1.4821,1.4821,1.4818,1.4818,38400000.0
2008-12-23 09:06:00,1.48195,1.48205,1.4817,1.4817,24000000.0
2008-12-23 09:07:00,1.4818,1.4818,1.4816,1.4816,35000000.0
2008-12-23 09:08:00,1.4816,1.4819,1.4816,1.4818,40400000.0
2008-12-23 09:09:00,1.48185,1.48205,1.48175,1.482,68000000.0
2008-12-23 09:10:00,1.48205,1.48205,1.48185,1.48195,36800000.0
2008-12-23 09:11:00,1.48185,1.48195,1.48185,1.48195,7200000.0
2008-12-23 09:12:00,1.48195,1.48235,1.48195,1.48235,33600000.0
2008-12-23 09:13:00,1.4824,1.48305,1.48195,1.48255,132200000.0
2008-12-23 09:14:00,1.4826,1.4827,1.482,1.482,64200000.0
2008-12-23 09:15:00,1.482,1.48255,1.482,1.48255,50400000.0
2008-12-23 09:16:00,1.4826,1.4832,1.48245,1.4832,57200000.0
2008-12-23 09:17:00,1.4831,1.4849,1.4831,1.48455,208600000.0
2008-12-23 09:18:00,1.48455,1.4851,1.484,1.485,173000000.0
2008-12-23 09:19:00,1.4851,1.48525,1.48475,1.48485,89400000.0
2008-12-23 09:20:00,1.48485,1.48495,1.4841,1.48435,83600000.0
2008-12-23 09:21:00,1.4843,1.4844,1.48415,1.48415,51800000.0
2008-12-23 09:22:00,1.48425,1.48425,1.48385,1.484,118600000.0
2008-12-23 09:23:00,1.484,1.4844,1.48395,1.48435,69800000.0
2008-12-23 09:24:00,1.4838,1.48435,1.4838,1.48415,74200000.0
2008-12-23 09:25:00,1.4842,1.4842,1.4839,1.4839,27200000.0
2008-12-23 09:26:00,1.48405,1.48485,1.4839,1.48485,70800000.0
2008-12-23 09:27:00,1.48495,1.4852,1.48455,1.48485,81000000.0
2008-12-23 09:28:00,1.48485,1.48485,1.4841,1.4845,154200000.0
2008-12-23 09:29:00,1.4844,1.4846,1.48305,1.48345,260704998.0
2008-12-23 09:30:00,1.4834,1.4836,1.4829,1.4835,76000000.0
2008-12-23 09:31:00,1.4834,1.48425,1.4834,1.48425,82200000.0
2008-12-23 09:32:00,1.4845,1.4846,1.4838,1.4838,105600000.0
2008-12-23 09:33:00,1.484,1.48435,1.484,1.48425,91200000.0
2008-12-23 09:34:00,1.48425,1.48425,1.48365,1.48365,49000000.0
2008-12-23 09:35:00,1.48365,1.48445,1.48365,1.48415,45800000.0
2008-12-23 09:36:00,1.4843,1.48445,1.4838,1.4844,60000000.0
2008-12-23 09:37:00,1.48445,1.4846,1.48405,1.48445,96400000.0
2008-12-23 09:38:00,1.48445,1.48445,1.48415,1.48415,51200000.0
2008-12-23 09:39:00,1.48415,1.4844,1.4839,1.484,79300000.0
2008-12-23 09:40:00,1.48395,1.48415,1.48395,1.4841,46400000.0
2008-12-23 09:41:00,1.4841,1.48425,1.48395,1.48415,57400000.0
2008-12-23 09:42:00,1.4841,1.48445,1.4833,1.48395,94200000.0
2008-12-23 09:43:00,1.4839,1.48415,1.4839,1.48395,33000000.0
2008-12-23 09:44:00,1.48395,1.4846,1.48385,1.4846,94800000.0
2008-12-23 09:45:00,1.4845,1.48465,1.4838,1.48435,107900000.0
2008-12-23 09:46:00,1.48425,1.48435,1.48415,1.4843,82900000.0
2008-12-23 09:47:00,1.4843,1.4845,1.4842,1.48435,34400000.0
2008-12-23 09:48:00,1.48445,1.4846,1.48425,1.4844,64000000.0
2008-12-23 09:49:00,1.48425,1.48445,1.4842,1.48435,75400000.0
2008-12-23 09:50:00,1.4844,1.48475,1.48385,1.48385,104800000.0
2008-12-23 09:51:00,1.484,1.4841,1.48285,1.48325,167200000.0
2008-12-23 09:52:00,1.48325,1.4834,1.48155,1.48175,257600002.0
2008-12-23 09:53:00,1.48175,1.48205,1.4796,1.4803,324000000.0
2008-12-23 09:54:00,1.4803,1.4822,1.4802,1.48175,124000000.0
2008-12-23 09:55:00,1.4819,1.4819,1.48155,1.4817,60000000.0
2008-12-23 09:56:00,1.48175,1.48245,1.48165,1.4824,76000000.0
2008-12-23 09:57:00,1.4824,1.48305,1.4823,1.48265,128900000.0
2008-12-23 09:58:00,1.4827,1.483,1.48225,1.48275,82600000.0
2008-12-23 09:59:00,1.48275,1.4832,1.4819,1.4832,197700000.0
2008-12-23 10:00:00,1.4832,1.4835,1.48215,1.4823,123800000.0
2008-12-23 10:01:00,1.4822,1.4823,1.48185,1.48205,152600000.0
2008-12-23 10:02:00,1.48205,1.48315,1.4819,1.4831,113200000.0
2008-12-23 10:03:00,1.48295,1.48305,1.48235,1.4827,114400000.0
2008-12-23 10:04:00,1.48265,1.48335,1.48225,1.4833,117500000.0
2008-12-23 10:05:00,1.4831,1.48335,1.4825,1.48325,127000000.0
2008-12-23 10:06:00,1.48325,1.4836,1.4831,1.48355,58600000.0
2008-12-23 10:07:00,1.4835,1.48375,1.48325,1.4836,141000000.0
2008-12-23 10:08:00,1.4836,1.4837,1.4833,1.4834,43800000.0
2008-12-23 10:09:00,1.4833,1.4836,1.4831,1.48335,139000000.0
2008-12-23 10:10:00,1.4834,1.4835,1.4829,1.48305,96000000.0
2008-12-23 10:11:00,1.48305,1.4845,1.48305,1.48445,134300000.0
2008-12-23 10:12:00,1.48465,1.48505,1.48405,1.48445,179600000.0
2008-12-23 10:13:00,1.48455,1.48485,1.4842,1.48475,133000000.0
2008-12-23 10:14:00,1.48475,1.48475,1.4842,1.4843,123600000.0
2008-12-23 10:15:00,1.4844,1.4848,1.48395,1.4848,164000000.0
2008-12-23 10:16:00,1.4848,1.4863,1.4848,1.4858,198400000.0
2008-12-23 10:17:00,1.4858,1.48675,1.4849,1.48605,242800000.0
2008-12-23 10:18:00,1.486,1.4861,1.4847,1.485,130800000.0
2008-12-23 10:19:00,1.485,1.485,1.48455,1.4847,92000000.0
2008-12-23 10:20:00,1.4847,1.48475,1.48315,1.48345,245400000.0
2008-12-23 10:21:00,1.48355,1.48445,1.4834,1.4836,229200000.0
2008-12-23 10:22:00,1.4836,1.4838,1.48345,1.4837,135400000.0
2008-12-23 10:23:00,1.4837,1.48385,1.48345,1.48345,59000000.0
2008-12-23 10:24:00,1.48345,1.4846,1.48345,1.4846,48600000.0
2008-12-23 10:25:00,1.48465,1.48635,1.48455,1.4855,322500000.0
2008-12-23 10:26:00,1.4855,1.4858,1.48515,1.4857,140300000.0
2008-12-23 10:27:00,1.4857,1.48585,1.4845,1.4857,167600000.0
2008-12-23 10:28:00,1.4857,1.4857,1.48555,1.4856,39200000.0
2008-12-23 10:29:00,1.48555,1.48605,1.48505,1.4851,109800000.0
2008-12-23 10:30:00,1.4851,1.4856,1.48505,1.48525,199600000.0
2008-12-23 10:31:00,1.4853,1.48535,1.4852,1.4852,42400000.0
2008-12-23 10:32:00,1.48515,1.48595,1.4851,1.48565,191400000.0
2008-12-23 10:33:00,1.48585,1.48675,1.48575,1.4866,175100000.0
2008-12-23 10:34:00,1.4864,1.48645,1.4861,1.4863,108000000.0
2008-12-23 10:35:00,1.48635,1.4877,1.48625,1.4877,157900000.0
2008-12-23 10:36:00,1.48695,1.4874,1.48655,1.4874,164200000.0
2008-12-23 10:37:00,1.48745,1.48745,1.4869,1.48705,121800000.0
2008-12-23 10:38:00,1.4871,1.4872,1.48665,1.4871,143500000.0
2008-12-23 10:39:00,1.4871,1.4878,1.4867,1.4878,222000000.0
2008-12-23 10:40:00,1.48765,1.48925,1.48765,1.4892,222000000.0
2008-12-23 10:41:00,1.4892,1.4897,1.48905,1.4896,177800000.0
2008-12-23 10:42:00,1.48955,1.4896,1.4892,1.4895,110000000.0
2008-12-23 10:43:00,1.4895,1.4895,1.4877,1.48775,191200000.0
2008-12-23 10:44:00,1.48775,1.4878,1.4865,1.48675,198100000.0
2008-12-23 10:45:00,1.48675,1.4872,1.48605,1.4861,155200000.0
2008-12-23 10:46:00,1.4862,1.4867,1.4857,1.48655,371400000.0
2008-12-23 10:47:00,1.48655,1.48675,1.4864,1.48675,102800000.0
2008-12-23 10:48:00,1.48675,1.4872,1.4865,1.4872,167000000.0
2008-12-23 10:49:00,1.487,1.4871,1.4868,1.48695,223000000.0
2008-12-23 10:50:00,1.4869,1.4871,1.4861,1.4863,120000000.0
2008-12-23 10:51:00,1.4863,1.4863,1.48575,1.48595,97400000.0
2008-12-23 10:52:00,1.48595,1.486,1.48585,1.48595,96600000.0
2008-12-23 10:53:00,1.48595,1.48615,1.48585,1.4859,179700000.0
2008-12-23 10:54:00,1.48585,1.48605,1.48575,1.48585,200800000.0
2008-12-23 10:55:00,1.48575,1.48585,1.4844,1.48455,413200000.0
2008-12-23 10:56:00,1.48455,1.4847,1.4834,1.48415,196300000.0
2008-12-23 10:57:00,1.48415,1.4849,1.48385,1.48425,262100000.0
2008-12-23 10:58:00,1.4843,1.4844,1.48355,1.48385,311700000.0
2008-12-23 10:59:00,1.48395,1.48475,1.4839,1.4842,373400000.0
2008-12-23 11:00:00,1.4842,1.48485,1.4842,1.4848,292400000.0
2008-12-23 11:01:00,1.48485,1.48515,1.4839,1.4842,139000000.0
2008-12-23 11:02:00,1.48425,1.48445,1.48385,1.4841,125100000.0
2008-12-23 11:03:00,1.48405,1.48445,1.4839,1.48445,207200000.0
2008-12-23 11:04:00,1.4845,1.4846,1.4842,1.4844,184600000.0
2008-12-23 11:05:00,1.4843,1.48455,1.4842,1.48455,116800000.0
2008-12-23 11:06:00,1.48455,1.48465,1.4839,1.484,129600000.0
2008-12-23 11:07:00,1.48395,1.4843,1.48385,1.4841,140600000.0
2008-12-23 11:08:00,1.4842,1.48445,1.48385,1.48385,181600000.0
2008-12-23 11:09:00,1.4839,1.4845,1.4839,1.4844,126000000.0
2008-12-23 11:10:00,1.48425,1.4847,1.48405,1.48425,180000000.0
2008-12-23 11:11:00,1.4843,1.48465,1.4842,1.4846,90400000.0
2008-12-23 11:12:00,1.4846,1.4846,1.48445,1.4845,111000000.0
2008-12-23 11:13:00,1.48455,1.48475,1.48445,1.4846,160000000.0
2008-12-23 11:14:00,1.48465,1.48465,1.48415,1.48465,97600000.0
2008-12-23 11:15:00,1.48465,1.48485,1.48435,1.48445,128000000.0
2008-12-23 11:16:00,1.48445,1.48445,1.48435,1.48445,55000000.0
2008-12-23 11:17:00,1.4844,1.48445,1.4842,1.48425,73100000.0
2008-12-23 11:18:00,1.48425,1.48435,1.4838,1.4838,80700000.0
2008-12-23 11:19:00,1.4838,1.4839,1.4829,1.4829,143800000.0
2008-12-23 11:20:00,1.4829,1.4836,1.4827,1.48305,273300000.0
2008-12-23 11:21:00,1.48305,1.4832,1.48265,1.4829,362000000.0
2008-12-23 11:22:00,1.4828,1.4828,1.48165,1.48215,203600000.0
2008-12-23 11:23:00,1.48215,1.4823,1.48175,1.48175,117600000.0
2008-12-23 11:24:00,1.48205,1.48205,1.4819,1.482,268800000.0
2008-12-23 11:25:00,1.48205,1.48225,1.4816,1.4818,327700000.0
2008-12-23 11:26:00,1.4818,1.48235,1.4818,1.4821,210200000.0
2008-12-23 11:27:00,1.4821,1.48245,1.4817,1.4824,108400000.0
2008-12-23 11:28:00,1.4824,1.48265,1.4813,1.48165,273500000.0
2008-12-23 11:29:00,1.48175,1.48185,1.48065,1.4814,387200000.0
2008-12-23 11:30:00,1.4814,1.4816,1.4801,1.4801,258200000.0
2008-12-23 11:31:00,1.48035,1.48075,1.4791,1.47955,418600000.0
2008-12-23 11:32:00,1.4796,1.47975,1.4794,1.4796,181000000.0
2008-12-23 11:33:00,1.4796,1.47975,1.479,1.47925,115200000.0
2008-12-23 11:34:00,1.47925,1.47965,1.4788,1.47905,383000000.0
2008-12-23 11:35:00,1.479,1.4793,1.4787,1.4793,185800000.0
2008-12-23 11:36:00,1.47925,1.4799,1.4791,1.47985,122500000.0
2008-12-23 11:37:00,1.47975,1.48035,1.4797,1.47995,152600000.0
2008-12-23 11:38:00,1.47995,1.48025,1.47915,1.47915,217700000.0
2008-12-23 11:39:00,1.47925,1.4793,1.4791,1.4792,127600000.0
2008-12-23 11:40:00,1.4792,1.47935,1.47845,1.4788,201400000.0
2008-12-23 11:41:00,1.47865,1.4788,1.4785,1.4788,107800000.0
2008-12-23 11:42:00,1.4789,1.4792,1.4789,1.47915,87800000.0
2008-12-23 11:43:00,1.47915,1.4797,1.47915,1.47965,72000000.0
2008-12-23 11:44:00,1.47965,1.4798,1.47965,1.47975,161400000.0
2008-12-23 11:45:00,1.47975,1.47985,1.4783,1.47865,272200000.0
2008-12-23 11:46:00,1.47865,1.47885,1.4781,1.47875,174000000.0
2008-12-23 11:47:00,1.47875,1.47885,1.4779,1.47805,160800000.0
2008-12-23 11:48:00,1.47815,1.4789,1.4776,1.4788,212800000.0
2008-12-23 11:49:00,1.47895,1.47955,1.4788,1.4794,267200000.0
2008-12-23 11:50:00,1.4794,1.47975,1.47915,1.4797,141800000.0
2008-12-23 11:51:00,1.4797,1.4798,1.47945,1.47975,170600000.0
2008-12-23 11:52:00,1.47985,1.48025,1.4798,1.48025,189400000.0
2008-12-23 11:53:00,1.48025,1.48025,1.4795,1.48,221600000.0
2008-12-23 11:54:00,1.48,1.4801,1.4794,1.47945,283800000.0
2008-12-23 11:55:00,1.47955,1.48025,1.47955,1.4799,156600000.0
2008-12-23 11:56:00,1.48005,1.48195,1.47985,1.48195,285800000.0
2008-12-23 11:57:00,1.48185,1.4823,1.48165,1.4822,95800000.0
2008-12-23 11:58:00,1.4822,1.48225,1.48145,1.4821,148200000.0
2008-12-23 11:59:00,1.48205,1.4821,1.4795,1.47985,129600000.0
2008-12-23 12:00:00,1.4798,1.48055,1.47915,1.48015,223200000.0
2008-12-23 12:01:00,1.48025,1.4806,1.4793,1.4799,208200000.0
2008-12-23 12:02:00,1.4798,1.47995,1.4784,1.47845,136700000.0
2008-12-23 12:03:00,1.4784,1.4803,1.4783,1.48025,184200000.0
2008-12-23 12:04:00,1.4802,1.4806,1.47955,1.48055,140000000.0
2008-12-23 12:05:00,1.4805,1.4808,1.48035,1.48065,202200000.0
2008-12-23 12:06:00,1.48045,1.48055,1.4793,1.4794,217200000.0
2008-12-23 12:07:00,1.4794,1.4797,1.47905,1.4797,148300000.0
2008-12-23 12:08:00,1.4797,1.4802,1.47895,1.4802,120400000.0
2008-12-23 12:09:00,1.48045,1.48065,1.4795,1.48045,218800000.0
2008-12-23 12:10:00,1.4805,1.48075,1.47975,1.4801,191100000.0
2008-12-23 12:11:00,1.4801,1.4803,1.47975,1.4798,117000000.0
2008-12-23 12:12:00,1.4798,1.47985,1.4796,1.4797,113200000.0
2008-12-23 12:13:00,1.4797,1.47985,1.4794,1.4795,281400000.0
2008-12-23 12:14:00,1.47955,1.4796,1.4795,1.47955,121600000.0
2008-12-23 12:15:00,1.47955,1.4801,1.47955,1.4796,220000000.0
2008-12-23 12:16:00,1.4796,1.4798,1.47955,1.4796,123800000.0
2008-12-23 12:17:00,1.47965,1.4798,1.4795,1.4797,197400000.0
2008-12-23 12:18:00,1.47965,1.4798,1.4795,1.4798,75600000.0
2008-12-23 12:19:00,1.4797,1.4798,1.47885,1.4795,166700001.0
2008-12-23 12:20:00,1.4795,1.4795,1.47925,1.47935,349300000.0
2008-12-23 12:21:00,1.4793,1.4794,1.47845,1.47845,186200000.0
2008-12-23 12:22:00,1.47845,1.4794,1.47835,1.4789,211800000.0
2008-12-23 12:23:00,1.47925,1.47975,1.4782,1.4783,152600000.0
2008-12-23 12:24:00,1.4783,1.4786,1.478,1.478,93400000.0
2008-12-23 12:25:00,1.47815,1.47835,1.47805,1.47835,146000000.0
2008-12-23 12:26:00,1.47835,1.47865,1.47815,1.47815,154900000.0
2008-12-23 12:27:00,1.47815,1.47875,1.478,1.47875,214800000.0
2008-12-23 12:28:00,1.47875,1.47885,1.47835,1.47885,280800000.0
2008-12-23 12:29:00,1.47885,1.4791,1.47845,1.4785,257300000.0
2008-12-23 12:30:00,1.4785,1.4789,1.4781,1.47835,142800000.0
2008-12-23 12:31:00,1.47855,1.47895,1.4785,1.4789,68000000.0
2008-12-23 12:32:00,1.4787,1.4787,1.47845,1.47855,29400000.0
2008-12-23 12:33:00,1.4785,1.479,1.4785,1.4789,101600000.0
2008-12-23 12:34:00,1.47885,1.4792,1.47885,1.4791,77400000.0
2008-12-23 12:35:00,1.4791,1.48005,1.479,1.47945,210400000.0
2008-12-23 12:36:00,1.4794,1.47975,1.47905,1.4793,235000000.0
2008-12-23 12:37:00,1.4793,1.48035,1.4793,1.48025,293400000.0
2008-12-23 12:38:00,1.48015,1.4807,1.48015,1.48065,337600000.0
2008-12-23 12:39:00,1.48065,1.48075,1.4798,1.4798,380100000.0
2008-12-23 12:40:00,1.4798,1.48045,1.4796,1.48015,448300000.0
2008-12-23 12:41:00,1.48015,1.48025,1.47895,1.4794,363400000.0
2008-12-23 12:42:00,1.47955,1.4797,1.4786,1.4789,260400000.0
2008-12-23 12:43:00,1.47895,1.47975,1.47885,1.47905,205700000.0
2008-12-23 12:44:00,1.4791,1.4791,1.47905,1.47905,80000000.0
2008-12-23 12:45:00,1.4791,1.4791,1.47905,1.4791,66200000.0
2008-12-23 12:46:00,1.47915,1.47985,1.4791,1.4796,172600000.0
2008-12-23 12:47:00,1.4795,1.4796,1.4782,1.4783,207400000.0
2008-12-23 12:48:00,1.47845,1.4787,1.47745,1.47745,210400000.0
2008-12-23 12:49:00,1.47775,1.478,1.47705,1.4776,140800000.0
2008-12-23 12:50:00,1.4776,1.4783,1.47745,1.47795,122000000.0
2008-12-23 12:51:00,1.47805,1.47865,1.47795,1.4786,235600000.0
2008-12-23 12:52:00,1.47865,1.47905,1.47835,1.4785,232400000.0
2008-12-23 12:53:00,1.4786,1.4787,1.4773,1.4775,139800000.0
2008-12-23 12:54:00,1.4775,1.47805,1.4773,1.47765,97000000.0
2008-12-23 12:55:00,1.4775,1.47765,1.4771,1.4773,192600000.0
2008-12-23 12:56:00,1.47725,1.4773,1.47685,1.47685,65800000.0
2008-12-23 12:57:00,1.47675,1.477,1.4766,1.4766,166400000.0
2008-12-23 12:58:00,1.4766,1.47665,1.4762,1.4763,147400000.0
2008-12-23 12:59:00,1.47635,1.47645,1.4756,1.4757,312600000.0
2008-12-23 13:00:00,1.4757,1.4757,1.4753,1.4753,284600000.0
2008-12-23 13:01:00,1.47535,1.47575,1.47535,1.47575,271000000.0
2008-12-23 13:02:00,1.47575,1.4767,1.47575,1.4763,242000000.0
2008-12-23 13:03:00,1.4763,1.47715,1.4763,1.4767,169900000.0
2008-12-23 13:04:00,1.47675,1.4774,1.47675,1.4771,163600000.0
2008-12-23 13:05:00,1.4771,1.4775,1.47695,1.477,180600000.0
2008-12-23 13:06:00,1.477,1.47715,1.47655,1.47665,155200000.0
2008-12-23 13:07:00,1.4766,1.47705,1.47635,1.47675,106200000.0
2008-12-23 13:08:00,1.47675,1.47675,1.4764,1.47655,93800000.0
2008-12-23 13:09:00,1.4765,1.47655,1.4764,1.4765,86400000.0
2008-12-23 13:10:00,1.4765,1.4769,1.47645,1.4769,99400000.0
2008-12-23 13:11:00,1.4769,1.4772,1.47655,1.477,169000000.0
2008-12-23 13:12:00,1.477,1.47705,1.47655,1.477,167400000.0
2008-12-23 13:13:00,1.477,1.4774,1.4769,1.47695,164900000.0
2008-12-23 13:14:00,1.477,1.4779,1.4769,1.4777,223400000.0
2008-12-23 13:15:00,1.4777,1.4785,1.47745,1.478,412800000.0
2008-12-23 13:16:00,1.478,1.47835,1.47705,1.478,266500000.0
2008-12-23 13:17:00,1.47795,1.4784,1.47775,1.4781,317100000.0
2008-12-23 13:18:00,1.47795,1.47835,1.4776,1.47795,152400000.0
2008-12-23 13:19:00,1.47795,1.4785,1.4778,1.47825,160400000.0
2008-12-23 13:20:00,1.47825,1.47865,1.47825,1.4783,205800000.0
2008-12-23 13:21:00,1.4784,1.48055,1.47835,1.48055,101800000.0
2008-12-23 13:22:00,1.48055,1.48055,1.4797,1.47985,154800000.0
2008-12-23 13:23:00,1.47985,1.4805,1.4796,1.4805,452600001.0
2008-12-23 13:24:00,1.48035,1.48045,1.4798,1.48045,301500000.0
2008-12-23 13:25:00,1.48045,1.48065,1.47995,1.48015,332399999.0
2008-12-23 13:26:00,1.48005,1.48045,1.47995,1.48025,336399996.0
2008-12-23 13:27:00,1.48035,1.48045,1.48,1.48035,285000000.0
2008-12-23 13:28:00,1.48025,1.48045,1.48005,1.48005,428500002.0
2008-12-23 13:29:00,1.4799,1.47995,1.479,1.47905,209800001.0
2008-12-23 13:30:00,1.47895,1.4792,1.47845,1.47845,265199999.0
2008-12-23 13:31:00,1.47845,1.47845,1.4773,1.47775,295400000.0
2008-12-23 13:32:00,1.4778,1.4778,1.4771,1.47715,210400000.0
2008-12-23 13:33:00,1.47715,1.47795,1.477,1.47725,320600000.0
2008-12-23 13:34:00,1.47745,1.47845,1.4771,1.47795,195000000.0
2008-12-23 13:35:00,1.47795,1.47885,1.47785,1.47865,210400000.0
2008-12-23 13:36:00,1.4787,1.4796,1.47865,1.47955,238200000.0
2008-12-23 13:37:00,1.47975,1.48,1.47915,1.4796,176600000.0
2008-12-23 13:38:00,1.4796,1.4797,1.4782,1.47885,284150000.0
2008-12-23 13:39:00,1.47885,1.47915,1.47825,1.47835,383600000.0
2008-12-23 13:40:00,1.4784,1.47865,1.4772,1.4773,344500000.0
2008-12-23 13:41:00,1.4773,1.47755,1.4768,1.4773,463875000.0
2008-12-23 13:42:00,1.4773,1.4778,1.4773,1.4777,135600000.0
2008-12-23 13:43:00,1.4777,1.47775,1.477,1.4777,181800000.0
2008-12-23 13:44:00,1.4777,1.4783,1.4777,1.4783,114800000.0
2008-12-23 13:45:00,1.47825,1.4783,1.47805,1.47825,70000000.0
2008-12-23 13:46:00,1.47835,1.47855,1.47795,1.4783,103800000.0
2008-12-23 13:47:00,1.4783,1.47885,1.47775,1.47875,182400000.0
2008-12-23 13:48:00,1.47875,1.47875,1.4784,1.47865,189000000.0
2008-12-23 13:49:00,1.4787,1.4792,1.4785,1.4787,130000000.0
2008-12-23 13:50:00,1.4788,1.4791,1.47855,1.479,229100000.0
2008-12-23 13:51:00,1.479,1.47935,1.4789,1.479,230600000.0
2008-12-23 13:52:00,1.479,1.4793,1.47895,1.479,235400000.0
2008-12-23 13:53:00,1.479,1.479,1.47805,1.47865,132600000.0
2008-12-23 13:54:00,1.47865,1.4789,1.47815,1.4784,108200000.0
2008-12-23 13:55:00,1.47845,1.47855,1.47825,1.47825,73800000.0
2008-12-23 13:56:00,1.47825,1.47845,1.4779,1.4783,104800000.0
2008-12-23 13:57:00,1.4783,1.47855,1.47825,1.4785,141200000.0
2008-12-23 13:58:00,1.4785,1.4787,1.4784,1.4785,86600000.0
2008-12-23 13:59:00,1.47845,1.47845,1.47785,1.478,113100000.0
2008-12-23 14:00:00,1.4778,1.47805,1.4775,1.4779,138200000.0
2008-12-23 14:01:00,1.47785,1.47795,1.4778,1.47785,93400000.0
2008-12-23 14:02:00,1.47785,1.4779,1.47775,1.47775,111600000.0
2008-12-23 14:03:00,1.47775,1.4779,1.47775,1.4778,44600000.0
2008-12-23 14:04:00,1.4778,1.4785,1.47775,1.47815,156800000.0
2008-12-23 14:05:00,1.47815,1.479,1.4777,1.47885,179800000.0
2008-12-23 14:06:00,1.47885,1.4789,1.47805,1.4782,138100000.0
2008-12-23 14:07:00,1.47825,1.4793,1.4782,1.4791,515199995.0
2008-12-23 14:08:00,1.47915,1.4798,1.4791,1.4798,283800000.0
2008-12-23 14:09:00,1.4798,1.4798,1.4793,1.4795,52200000.0
2008-12-23 14:10:00,1.4795,1.4796,1.4792,1.4795,227400000.0
2008-12-23 14:11:00,1.4796,1.48035,1.4796,1.48025,177000001.0
2008-12-23 14:12:00,1.4802,1.48265,1.4801,1.48235,149300000.0
2008-12-23 14:13:00,1.4825,1.4828,1.4811,1.4812,301000000.0
2008-12-23 14:14:00,1.4812,1.4812,1.48055,1.4812,241900000.0
2008-12-23 14:15:00,1.4814,1.4819,1.4807,1.4808,310600000.0
2008-12-23 14:16:00,1.48075,1.481,1.4807,1.48075,150800000.0
2008-12-23 14:17:00,1.48075,1.48095,1.48055,1.48075,72800000.0
2008-12-23 14:18:00,1.48065,1.48085,1.4805,1.48085,31600000.0
2008-12-23 14:19:00,1.48085,1.4813,1.48075,1.4809,82800000.0
2008-12-23 14:20:00,1.48085,1.4809,1.4806,1.48075,58400000.0
2008-12-23 14:21:00,1.48075,1.4808,1.4806,1.4807,99600000.0
2008-12-23 14:22:00,1.4807,1.4807,1.4805,1.4806,56200000.0
2008-12-23 14:23:00,1.48055,1.4808,1.48055,1.4807,68200000.0
2008-12-23 14:24:00,1.48065,1.4807,1.48015,1.48035,89000000.0
2008-12-23 14:25:00,1.4803,1.48095,1.4803,1.48095,49800000.0
2008-12-23 14:26:00,1.48095,1.48115,1.4808,1.48085,79400000.0
2008-12-23 14:27:00,1.4808,1.481,1.4806,1.4808,106000000.0
2008-12-23 14:28:00,1.4807,1.4811,1.4806,1.4807,104100000.0
2008-12-23 14:29:00,1.4809,1.4813,1.48035,1.4804,258100000.0
2008-12-23 14:30:00,1.48045,1.48125,1.48035,1.4811,243000000.0
2008-12-23 14:31:00,1.481,1.48155,1.48095,1.48125,83600000.0
2008-12-23 14:32:00,1.4812,1.4813,1.48085,1.481,279600000.0
2008-12-23 14:33:00,1.4809,1.4813,1.4807,1.48105,113200000.0
2008-12-23 14:34:00,1.48105,1.4818,1.48075,1.48155,191400000.0
2008-12-23 14:35:00,1.4816,1.4817,1.4807,1.48075,394800000.0
2008-12-23 14:36:00,1.4807,1.48095,1.48045,1.48055,394700000.0
2008-12-23 14:37:00,1.48055,1.4808,1.4805,1.4806,225700000.0
2008-12-23 14:38:00,1.4806,1.481,1.48055,1.4807,176600000.0
2008-12-23 14:39:00,1.4807,1.48095,1.48055,1.4807,275000000.0
2008-12-23 14:40:00,1.4807,1.48185,1.4807,1.48165,166200000.0
2008-12-23 14:41:00,1.4816,1.4819,1.4812,1.4816,111600000.0
2008-12-23 14:42:00,1.48165,1.48225,1.48155,1.4821,316000000.0
2008-12-23 14:43:00,1.482,1.4822,1.4818,1.482,216400000.0
2008-12-23 14:44:00,1.48195,1.48205,1.4817,1.48195,263600000.0
2008-12-23 14:45:00,1.4819,1.48235,1.4819,1.4821,90000000.0
2008-12-23 14:46:00,1.4821,1.4828,1.48205,1.48275,131600000.0
2008-12-23 14:47:00,1.4827,1.4843,1.48195,1.48195,256400000.0
2008-12-23 14:48:00,1.48195,1.4829,1.48195,1.48275,241400000.0
2008-12-23 14:49:00,1.48285,1.4837,1.4827,1.4832,331000000.0
2008-12-23 14:50:00,1.4832,1.4833,1.483,1.4831,206000000.0
2008-12-23 14:51:00,1.48315,1.48315,1.4821,1.4821,259600000.0
2008-12-23 14:52:00,1.48205,1.48245,1.48205,1.4823,184200000.0
2008-12-23 14:53:00,1.48225,1.48325,1.48225,1.48305,247200000.0
2008-12-23 14:54:00,1.483,1.483,1.48295,1.483,32000000.0
2008-12-23 14:55:00,1.483,1.4836,1.48295,1.4835,159400000.0
2008-12-23 14:56:00,1.4835,1.48365,1.4832,1.48335,45600000.0
2008-12-23 14:57:00,1.48345,1.48425,1.48345,1.4835,191800000.0
2008-12-23 14:58:00,1.48355,1.48435,1.4834,1.4838,156100000.0
2008-12-23 14:59:00,1.48385,1.48405,1.48265,1.48265,189200000.0
2008-12-23 15:00:00,1.48275,1.4841,1.48255,1.48315,153000000.0
2008-12-23 15:01:00,1.48315,1.48365,1.48285,1.4836,244700000.0
2008-12-23 15:02:00,1.48315,1.48315,1.4824,1.48255,272300000.0
2008-12-23 15:03:00,1.48255,1.48265,1.48245,1.48245,133800000.0
2008-12-23 15:04:00,1.48245,1.48305,1.48245,1.483,78200000.0
2008-12-23 15:05:00,1.48295,1.4833,1.48295,1.4831,191800000.0
2008-12-23 15:06:00,1.4831,1.4831,1.48175,1.4822,279600000.0
2008-12-23 15:07:00,1.48215,1.48215,1.48075,1.48165,236200000.0
2008-12-23 15:08:00,1.4813,1.48185,1.4813,1.4818,55400000.0
2008-12-23 15:09:00,1.48175,1.4818,1.4817,1.4818,65600000.0
2008-12-23 15:10:00,1.4817,1.48185,1.4817,1.4817,71400000.0
2008-12-23 15:11:00,1.48165,1.4818,1.48155,1.4816,96800000.0
2008-12-23 15:12:00,1.48155,1.48185,1.4815,1.4818,125400000.0
2008-12-23 15:13:00,1.4818,1.48205,1.48145,1.4815,188400000.0
2008-12-23 15:14:00,1.4815,1.4815,1.4808,1.481,242200000.0
2008-12-23 15:15:00,1.481,1.4815,1.481,1.4811,112400000.0
2008-12-23 15:16:00,1.48115,1.48125,1.48085,1.481,121600000.0
2008-12-23 15:17:00,1.481,1.4813,1.4809,1.48095,108000000.0
2008-12-23 15:18:00,1.4809,1.481,1.48075,1.481,103200000.0
2008-12-23 15:19:00,1.4809,1.4818,1.4808,1.48175,113000000.0
2008-12-23 15:20:00,1.48175,1.4819,1.4816,1.48185,98000000.0
2008-12-23 15:21:00,1.48185,1.48195,1.4812,1.4812,159400000.0
2008-12-23 15:22:00,1.4812,1.48175,1.4807,1.48175,221799999.0
2008-12-23 15:23:00,1.4818,1.4819,1.4812,1.4818,178100000.0
2008-12-23 15:24:00,1.48175,1.48205,1.4817,1.4819,129800000.0
2008-12-23 15:25:00,1.48195,1.48205,1.481,1.48105,111600000.0
2008-12-23 15:26:00,1.48105,1.48125,1.481,1.48105,109000000.0
2008-12-23 15:27:00,1.4811,1.4811,1.4808,1.4808,95000000.0
2008-12-23 15:28:00,1.48085,1.4811,1.48075,1.481,323000000.0
2008-12-23 15:29:00,1.481,1.48155,1.48075,1.48095,434200000.0
2008-12-23 15:30:00,1.48095,1.48135,1.4809,1.4813,279000000.0
2008-12-23 15:31:00,1.4813,1.4815,1.4809,1.4811,347800000.0
2008-12-23 15:32:00,1.48135,1.48165,1.4811,1.48125,382800000.0
2008-12-23 15:33:00,1.4814,1.4817,1.4812,1.4817,213800000.0
2008-12-23 15:34:00,1.4818,1.48225,1.48165,1.4817,125200000.0
2008-12-23 15:35:00,1.48165,1.4819,1.4816,1.48185,46000000.0
2008-12-23 15:36:00,1.4819,1.4819,1.4816,1.4816,83600000.0
2008-12-23 15:37:00,1.4816,1.4826,1.4816,1.48255,163600000.0
2008-12-23 15:38:00,1.48255,1.4829,1.4824,1.48265,140600000.0
2008-12-23 15:39:00,1.48265,1.4829,1.4824,1.48265,302800000.0
2008-12-23 15:40:00,1.48255,1.4828,1.4825,1.48255,88000000.0
2008-12-23 15:41:00,1.48255,1.48265,1.4821,1.4824,125200000.0
2008-12-23 15:42:00,1.4824,1.48245,1.4822,1.4822,195200000.0
2008-12-23 15:43:00,1.48215,1.48215,1.48145,1.48165,223800000.0
2008-12-23 15:44:00,1.48165,1.4817,1.4813,1.4813,175000000.0
2008-12-23 15:45:00,1.48135,1.4814,1.48075,1.4809,166800000.0
2008-12-23 15:46:00,1.48085,1.4811,1.48045,1.4809,184400000.0
2008-12-23 15:47:00,1.48085,1.4813,1.48075,1.48115,152000000.0
2008-12-23 15:48:00,1.48115,1.4816,1.4811,1.4816,82200000.0
2008-12-23 15:49:00,1.4816,1.48185,1.4812,1.4813,114000000.0
2008-12-23 15:50:00,1.4813,1.48145,1.4811,1.4814,97400000.0
2008-12-23 15:51:00,1.4815,1.48185,1.4813,1.4814,277800000.0
2008-12-23 15:52:00,1.4814,1.4817,1.4806,1.481,130200000.0
2008-12-23 15:53:00,1.481,1.4814,1.4809,1.4813,84200000.0
2008-12-23 15:54:00,1.4815,1.4816,1.4813,1.4815,132200000.0
2008-12-23 15:55:00,1.4815,1.48185,1.4814,1.4816,103200000.0
2008-12-23 15:56:00,1.4817,1.4818,1.4817,1.4818,30400000.0
2008-12-23 15:57:00,1.48195,1.48225,1.4818,1.4818,74200000.0
2008-12-23 15:58:00,1.48195,1.48215,1.4818,1.48205,134400000.0
2008-12-23 15:59:00,1.48205,1.4834,1.482,1.4833,178400000.0
2008-12-23 16:00:00,1.4831,1.4833,1.4827,1.4829,287000000.0
2008-12-23 16:01:00,1.4829,1.483,1.48215,1.4826,355400000.0
2008-12-23 16:02:00,1.4826,1.48315,1.4818,1.483,325100000.0
2008-12-23 16:03:00,1.483,1.48425,1.48295,1.48365,425400000.0
2008-12-23 16:04:00,1.4838,1.4845,1.4835,1.4845,220600000.0
2008-12-23 16:05:00,1.48435,1.4848,1.48395,1.4848,290000000.0
2008-12-23 16:06:00,1.48475,1.4853,1.4841,1.48475,369600000.0
2008-12-23 16:07:00,1.48475,1.485,1.4835,1.48365,266200000.0
2008-12-23 16:08:00,1.4836,1.4838,1.48345,1.4838,344000000.0
2008-12-23 16:09:00,1.4839,1.48405,1.4838,1.48385,320200000.0
2008-12-23 16:10:00,1.48385,1.4847,1.48375,1.48405,247000000.0
2008-12-23 16:11:00,1.48405,1.4845,1.4834,1.48435,116800000.0
2008-12-23 16:12:00,1.48425,1.4845,1.48405,1.4842,154400000.0
2008-12-23 16:13:00,1.48435,1.4845,1.48435,1.48435,44200000.0
2008-12-23 16:14:00,1.4844,1.4844,1.48415,1.4843,88000000.0
2008-12-23 16:15:00,1.4843,1.4843,1.4839,1.48405,65600000.0
2008-12-23 16:16:00,1.48415,1.48425,1.4839,1.48405,264400000.0
2008-12-23 16:17:00,1.4841,1.48415,1.48395,1.48395,101800000.0
2008-12-23 16:18:00,1.48395,1.48435,1.48385,1.48395,137000000.0
2008-12-23 16:19:00,1.48395,1.484,1.48335,1.48345,391800000.0
2008-12-23 16:20:00,1.48345,1.48365,1.48315,1.4835,513800000.0
2008-12-23 16:21:00,1.4835,1.48375,1.4832,1.4832,327700000.0
2008-12-23 16:22:00,1.4832,1.48415,1.4831,1.48325,349200000.0
2008-12-23 16:23:00,1.4832,1.4832,1.48215,1.48285,275200000.0
2008-12-23 16:24:00,1.4828,1.4831,1.48275,1.4829,213400000.0
2008-12-23 16:25:00,1.483,1.4831,1.48275,1.48285,257600000.0
2008-12-23 16:26:00,1.4829,1.4831,1.4828,1.4829,123000000.0
2008-12-23 16:27:00,1.48285,1.48345,1.4828,1.4834,208400000.0
2008-12-23 16:28:00,1.4832,1.4836,1.4831,1.4832,339200000.0
2008-12-23 16:29:00,1.4832,1.4837,1.483,1.4832,191600000.0
2008-12-23 16:30:00,1.48335,1.48405,1.48325,1.48385,270600000.0
2008-12-23 16:31:00,1.48385,1.48395,1.48325,1.48355,148200000.0
2008-12-23 16:32:00,1.48355,1.4836,1.4833,1.48355,70400000.0
2008-12-23 16:33:00,1.48355,1.48365,1.4829,1.48335,231400000.0
2008-12-23 16:34:00,1.48335,1.48345,1.48285,1.48305,226400000.0
2008-12-23 16:35:00,1.48305,1.4832,1.4827,1.48275,348200001.0
2008-12-23 16:36:00,1.48275,1.48295,1.4826,1.4828,197600000.0
2008-12-23 16:37:00,1.4828,1.48295,1.48265,1.48285,84200000.0
2008-12-23 16:38:00,1.48275,1.48285,1.4824,1.48255,97400000.0
2008-12-23 16:39:00,1.48245,1.4825,1.482,1.48245,270600000.0
2008-12-23 16:40:00,1.48265,1.48305,1.48245,1.4828,225199999.0
2008-12-23 16:41:00,1.48285,1.48285,1.48205,1.4821,282600000.0
2008-12-23 16:42:00,1.4821,1.4821,1.48135,1.48175,144800000.0
2008-12-23 16:43:00,1.48165,1.482,1.48165,1.48185,306400000.0
2008-12-23 16:44:00,1.48185,1.4819,1.4815,1.4816,402000000.0
2008-12-23 16:45:00,1.4816,1.4816,1.4809,1.48125,325600001.0
2008-12-23 16:46:00,1.4813,1.4816,1.4808,1.48085,276200000.0
2008-12-23 16:47:00,1.48085,1.481,1.4806,1.481,197000000.0
2008-12-23 16:48:00,1.481,1.481,1.48025,1.48025,238800000.0
2008-12-23 16:49:00,1.48025,1.48035,1.4796,1.4796,261600000.0
2008-12-23 16:50:00,1.4796,1.48005,1.47955,1.47995,391200000.0
2008-12-23 16:51:00,1.48,1.48005,1.4796,1.47975,338400000.0
2008-12-23 16:52:00,1.47985,1.4808,1.4797,1.48055,332400000.0
2008-12-23 16:53:00,1.4806,1.4806,1.4802,1.4803,335000000.0
2008-12-23 16:54:00,1.4803,1.4808,1.48025,1.48075,188000000.0
2008-12-23 16:55:00,1.48075,1.48095,1.48,1.48015,246400000.0
2008-12-23 16:56:00,1.4802,1.4805,1.48005,1.4801,240400000.0
2008-12-23 16:57:00,1.48005,1.4802,1.48005,1.4801,100400000.0
2008-12-23 16:58:00,1.4801,1.4802,1.47935,1.47985,230600000.0
2008-12-23 16:59:00,1.47975,1.48045,1.47955,1.4798,153200000.0
2008-12-23 17:00:00,1.47995,1.48015,1.4796,1.47985,242200000.0
2008-12-23 17:01:00,1.47985,1.4801,1.4796,1.4799,141400000.0
2008-12-23 17:02:00,1.47995,1.4801,1.4798,1.48005,134400000.0
2008-12-23 17:03:00,1.48005,1.48025,1.48005,1.4802,127400000.0
2008-12-23 17:04:00,1.4802,1.4806,1.4801,1.48015,118200000.0
2008-12-23 17:05:00,1.48015,1.4805,1.47995,1.48005,101000000.0
2008-12-23 17:06:00,1.48,1.48015,1.47995,1.48,122600000.0
2008-12-23 17:07:00,1.48,1.4802,1.4798,1.47995,134000000.0
2008-12-23 17:08:00,1.47995,1.48015,1.4799,1.48,102200000.0
2008-12-23 17:09:00,1.4801,1.4802,1.47995,1.48,44000000.0
2008-12-23 17:10:00,1.47995,1.48015,1.4799,1.47995,154000000.0
2008-12-23 17:11:00,1.4798,1.47995,1.4791,1.47955,247600000.0
2008-12-23 17:12:00,1.47955,1.48015,1.47955,1.4797,162000000.0
2008-12-23 17:13:00,1.47975,1.4798,1.47885,1.4794,242000000.0
2008-12-23 17:14:00,1.4794,1.4798,1.4794,1.4797,134400000.0
2008-12-23 17:15:00,1.4798,1.48005,1.47965,1.4799,249600000.0
2008-12-23 17:16:00,1.4799,1.4799,1.47935,1.47945,333400000.0
2008-12-23 17:17:00,1.47945,1.47975,1.4793,1.47975,281500000.0
2008-12-23 17:18:00,1.4797,1.47995,1.4794,1.47995,176800000.0
2008-12-23 17:19:00,1.47995,1.4804,1.4799,1.48035,251800000.0
2008-12-23 17:20:00,1.4802,1.4806,1.4802,1.4804,186200000.0
2008-12-23 17:21:00,1.4804,1.4809,1.48035,1.48075,160900000.0
2008-12-23 17:22:00,1.48085,1.48085,1.48025,1.4803,353500000.0
2008-12-23 17:23:00,1.4803,1.4805,1.48005,1.48005,150200000.0
2008-12-23 17:24:00,1.48005,1.4801,1.47915,1.47985,146200000.0
2008-12-23 17:25:00,1.47985,1.48035,1.4798,1.4798,164000000.0
2008-12-23 17:26:00,1.4798,1.4804,1.4798,1.48025,141200000.0
2008-12-23 17:27:00,1.4803,1.4803,1.4798,1.4798,150200000.0
2008-12-23 17:28:00,1.4798,1.48015,1.4795,1.4795,239600000.0
2008-12-23 17:29:00,1.47955,1.4798,1.4795,1.4795,94400000.0
2008-12-23 17:30:00,1.47955,1.4798,1.4795,1.4798,57000000.0
2008-12-23 17:31:00,1.47965,1.47995,1.4793,1.4795,291400000.0
2008-12-23 17:32:00,1.4795,1.4796,1.47905,1.4791,204000000.0
2008-12-23 17:33:00,1.47915,1.4795,1.47855,1.47935,135200000.0
2008-12-23 17:34:00,1.4794,1.4796,1.4792,1.4793,116200000.0
2008-12-23 17:35:00,1.4793,1.4793,1.4782,1.47825,146220000.0
2008-12-23 17:36:00,1.47835,1.4784,1.47645,1.4777,240200000.0
2008-12-23 17:37:00,1.47775,1.47785,1.4773,1.47775,270400000.0
2008-12-23 17:38:00,1.47775,1.47775,1.47675,1.47685,259900000.0
2008-12-23 17:39:00,1.4768,1.47715,1.4762,1.4766,220000000.0
2008-12-23 17:40:00,1.47655,1.47735,1.47655,1.47665,189700000.0
2008-12-23 17:41:00,1.47655,1.4771,1.4758,1.47595,243600000.0
2008-12-23 17:42:00,1.47595,1.4766,1.47575,1.4758,136400000.0
2008-12-23 17:43:00,1.4758,1.47615,1.4755,1.476,131800000.0
2008-12-23 17:44:00,1.476,1.47605,1.4754,1.47585,204400000.0
2008-12-23 17:45:00,1.47605,1.4763,1.4756,1.4756,179300000.0
2008-12-23 17:46:00,1.47545,1.47595,1.4754,1.4755,97600000.0
2008-12-23 17:47:00,1.4756,1.47565,1.47445,1.4749,79500000.0
2008-12-23 17:48:00,1.4749,1.4749,1.47375,1.47405,262200000.0
2008-12-23 17:49:00,1.47435,1.47515,1.47435,1.4746,211600000.0
2008-12-23 17:50:00,1.4746,1.47465,1.4742,1.4742,232600000.0
2008-12-23 17:51:00,1.4742,1.47425,1.47385,1.474,159200000.0
2008-12-23 17:52:00,1.474,1.47425,1.4735,1.4738,374800000.0
2008-12-23 17:53:00,1.474,1.4741,1.47215,1.4722,379600000.0
2008-12-23 17:54:00,1.4718,1.4719,1.4708,1.4709,320400000.0
2008-12-23 17:55:00,1.4709,1.4713,1.47075,1.47105,367599999.0
2008-12-23 17:56:00,1.471,1.471,1.4696,1.46975,174000000.0
2008-12-23 17:57:00,1.4696,1.4708,1.4695,1.47075,189600000.0
2008-12-23 17:58:00,1.47085,1.4716,1.46895,1.46955,252400000.0
2008-12-23 17:59:00,1.46955,1.4705,1.46855,1.4691,235640000.0
2008-12-23 18:00:00,1.4691,1.4716,1.4691,1.4711,233280000.0
2008-12-23 18:01:00,1.4711,1.4714,1.46995,1.46995,159400000.0
2008-12-23 18:02:00,1.47005,1.47075,1.4696,1.4705,224400000.0
2008-12-23 18:03:00,1.47065,1.47125,1.47,1.47125,144400000.0
2008-12-23 18:04:00,1.4712,1.4712,1.47045,1.47075,173400001.0
2008-12-23 18:05:00,1.47065,1.47095,1.4703,1.4709,140000000.0
2008-12-23 18:06:00,1.47095,1.471,1.4704,1.4706,98400000.0
2008-12-23 18:07:00,1.4706,1.47125,1.4704,1.47085,313079999.0
2008-12-23 18:08:00,1.47085,1.47135,1.47085,1.47125,114400000.0
2008-12-23 18:09:00,1.47125,1.4715,1.4712,1.4714,169400000.0
2008-12-23 18:10:00,1.4714,1.47145,1.47105,1.4712,243400000.0
2008-12-23 18:11:00,1.47115,1.4714,1.47095,1.4711,174200000.0
2008-12-23 18:12:00,1.4711,1.47145,1.471,1.47125,244400000.0
2008-12-23 18:13:00,1.4712,1.4713,1.471,1.47105,149600000.0
2008-12-23 18:14:00,1.4712,1.47195,1.4712,1.4716,223200000.0
2008-12-23 18:15:00,1.4716,1.47195,1.47155,1.47155,104600000.0
2008-12-23 18:16:00,1.4716,1.4716,1.4704,1.4708,228080000.0
2008-12-23 18:17:00,1.47075,1.4709,1.47055,1.47085,142800000.0
2008-12-23 18:18:00,1.4708,1.471,1.4708,1.47095,97600000.0
2008-12-23 18:19:00,1.4709,1.47115,1.47075,1.471,119600000.0
2008-12-23 18:20:00,1.471,1.47145,1.47085,1.47085,149000000.0
2008-12-23 18:21:00,1.47085,1.47085,1.46925,1.4694,215600000.0
2008-12-23 18:22:00,1.46935,1.46935,1.46815,1.46835,261800000.0
2008-12-23 18:23:00,1.46835,1.4684,1.46695,1.467,343000000.0
2008-12-23 18:24:00,1.46745,1.46785,1.4671,1.4677,256800000.0
2008-12-23 18:25:00,1.4677,1.46805,1.4673,1.4677,301600000.0
2008-12-23 18:26:00,1.46775,1.46805,1.46765,1.46805,207200000.0
2008-12-23 18:27:00,1.46805,1.4688,1.4678,1.4688,312800000.0
2008-12-23 18:28:00,1.4687,1.47055,1.46865,1.47055,388400000.0
2008-12-23 18:29:00,1.47055,1.47135,1.4704,1.4713,343400001.0
2008-12-23 18:30:00,1.4713,1.47195,1.4711,1.47195,159800000.0
2008-12-23 18:31:00,1.47195,1.47195,1.4717,1.47195,88600000.0
2008-12-23 18:32:00,1.47195,1.47245,1.47165,1.4717,181400000.0
2008-12-23 18:33:00,1.4717,1.47205,1.47145,1.47175,271200000.0
2008-12-23 18:34:00,1.47185,1.47265,1.4718,1.4725,168400000.0
2008-12-23 18:35:00,1.47255,1.47365,1.47255,1.47295,228600000.0
2008-12-23 18:36:00,1.47285,1.4729,1.47195,1.4726,107200000.0
2008-12-23 18:37:00,1.4725,1.47305,1.4724,1.47295,189200000.0
2008-12-23 18:38:00,1.4729,1.4729,1.4724,1.4727,216000000.0
2008-12-23 18:39:00,1.47265,1.4727,1.4719,1.4722,125600000.0
2008-12-23 18:40:00,1.47215,1.47275,1.47195,1.4726,108800000.0
2008-12-23 18:41:00,1.47265,1.47305,1.47265,1.473,30800000.0
2008-12-23 18:42:00,1.473,1.4733,1.47295,1.47325,59000000.0
2008-12-23 18:43:00,1.47325,1.4735,1.47295,1.4732,188999999.0
2008-12-23 18:44:00,1.4732,1.47335,1.4732,1.47335,44800000.0
2008-12-23 18:45:00,1.47335,1.4735,1.4732,1.4734,174400000.0
2008-12-23 18:46:00,1.4736,1.4741,1.4736,1.474,185600000.0
2008-12-23 18:47:00,1.474,1.4741,1.47395,1.474,216800000.0
2008-12-23 18:48:00,1.474,1.474,1.47385,1.4739,138400000.0
2008-12-23 18:49:00,1.4739,1.47395,1.47375,1.4738,192800002.0
2008-12-23 18:50:00,1.47375,1.47395,1.4736,1.4736,223400003.0
2008-12-23 18:51:00,1.4736,1.4736,1.4727,1.47275,170600000.0
2008-12-23 18:52:00,1.47275,1.4735,1.4727,1.47325,137000000.0
2008-12-23 18:53:00,1.47325,1.4737,1.47315,1.47345,86100000.0
2008-12-23 18:54:00,1.47345,1.47375,1.4733,1.4734,80300000.0
2008-12-23 18:55:00,1.4736,1.47405,1.47355,1.47365,58900000.0
2008-12-23 18:56:00,1.47365,1.47405,1.47365,1.4737,59500000.0
2008-12-23 18:57:00,1.4733,1.47425,1.4733,1.47415,121500000.0
2008-12-23 18:58:00,1.4741,1.47465,1.47395,1.4743,140200000.0
2008-12-23 18:59:00,1.4743,1.4767,1.4741,1.476,286000000.0
2008-12-23 19:00:00,1.47605,1.4772,1.47535,1.4772,263400000.0
2008-12-23 19:01:00,1.4772,1.4774,1.47705,1.4773,261000000.0
2008-12-23 19:02:00,1.4771,1.47735,1.4749,1.47535,347100000.0
2008-12-23 19:03:00,1.47535,1.47535,1.47425,1.4743,161800000.0
2008-12-23 19:04:00,1.47435,1.47455,1.4727,1.4727,145280000.0
2008-12-23 19:05:00,1.4728,1.47445,1.4724,1.4737,260240000.0
2008-12-23 19:06:00,1.47385,1.4742,1.47325,1.47415,127800000.0
2008-12-23 19:07:00,1.47415,1.47415,1.47365,1.47375,61200000.0
2008-12-23 19:08:00,1.4738,1.47415,1.4736,1.474,44400000.0
2008-12-23 19:09:00,1.474,1.47435,1.4734,1.4734,153800000.0
2008-12-23 19:10:00,1.4733,1.47385,1.47325,1.47325,68200000.0
2008-12-23 19:11:00,1.4733,1.4733,1.47315,1.47315,68600000.0
2008-12-23 19:12:00,1.4732,1.47325,1.47155,1.47155,119200000.0
2008-12-23 19:13:00,1.47165,1.4723,1.4702,1.47165,370600000.0
2008-12-23 19:14:00,1.4716,1.47165,1.47055,1.4709,148800000.0
2008-12-23 19:15:00,1.4709,1.47095,1.4699,1.4704,265000000.0
2008-12-23 19:16:00,1.47045,1.4706,1.4702,1.4705,205800000.0
2008-12-23 19:17:00,1.4705,1.4711,1.4705,1.47085,250400000.0
2008-12-23 19:18:00,1.47085,1.4714,1.47085,1.4712,236800000.0
2008-12-23 19:19:00,1.4712,1.4718,1.47105,1.4717,108860000.0
2008-12-23 19:20:00,1.4717,1.47205,1.4712,1.47165,310400000.0
2008-12-23 19:21:00,1.47155,1.4718,1.47105,1.47105,162200000.0
2008-12-23 19:22:00,1.47105,1.4711,1.471,1.4711,65600000.0
2008-12-23 19:23:00,1.4711,1.4711,1.47075,1.471,243000000.0
2008-12-23 19:24:00,1.471,1.4717,1.471,1.47135,144800000.0
2008-12-23 19:25:00,1.4713,1.47185,1.4713,1.4718,110400000.0
2008-12-23 19:26:00,1.4718,1.47185,1.4718,1.47185,71200000.0
2008-12-23 19:27:00,1.47185,1.47185,1.4718,1.4718,70400000.0
2008-12-23 19:28:00,1.4718,1.47185,1.47045,1.47055,154400000.0
2008-12-23 19:29:00,1.47055,1.4708,1.47055,1.4707,109400000.0
2008-12-23 19:30:00,1.4707,1.4708,1.4705,1.47055,117000000.0
2008-12-23 19:31:00,1.4705,1.4707,1.4705,1.4706,102400000.0
2008-12-23 19:32:00,1.4706,1.47065,1.4705,1.47055,70000000.0
2008-12-23 19:33:00,1.47055,1.471,1.47055,1.47095,145400000.0
2008-12-23 19:34:00,1.47095,1.4712,1.4709,1.47095,66000000.0
2008-12-23 19:35:00,1.4711,1.4713,1.4711,1.4712,59200000.0
2008-12-23 19:36:00,1.4712,1.4712,1.4712,1.4712,61600000.0
2008-12-23 19:37:00,1.47135,1.47145,1.4713,1.47135,15200000.0
2008-12-23 19:38:00,1.47125,1.4714,1.47115,1.4713,78400000.0
2008-12-23 19:39:00,1.4713,1.4713,1.47115,1.47115,63200000.0
2008-12-23 19:40:00,1.47115,1.47115,1.47035,1.4709,101400000.0
2008-12-23 19:41:00,1.47075,1.47115,1.4707,1.4709,216800000.0
2008-12-23 19:42:00,1.4709,1.4709,1.47065,1.47065,175600000.0
2008-12-23 19:43:00,1.47065,1.47065,1.4706,1.4706,12800000.0
2008-12-23 19:44:00,1.47045,1.47045,1.47045,1.47045,21800000.0
2008-12-23 19:45:00,1.47045,1.47045,1.46985,1.47025,521999995.0
2008-12-23 19:46:00,1.47025,1.4704,1.4701,1.47035,186600000.0
2008-12-23 19:47:00,1.47035,1.47035,1.47035,1.47035,63800000.0
2008-12-23 19:48:00,1.47035,1.47035,1.47035,1.47035,14000000.0
2008-12-23 19:49:00,1.47035,1.47045,1.47035,1.47045,16400000.0
2008-12-23 19:50:00,1.47035,1.47045,1.47035,1.47045,11800000.0
2008-12-23 19:51:00,1.47045,1.4705,1.47005,1.47035,68800000.0
2008-12-23 19:52:00,1.47035,1.4705,1.47025,1.4705,105600000.0
2008-12-23 19:53:00,1.4705,1.4706,1.4705,1.4706,19200000.0
2008-12-23 19:54:00,1.4706,1.4706,1.4706,1.4706,27200000.0
2008-12-23 19:55:00,1.4706,1.47065,1.4705,1.4705,187200000.0
2008-12-23 19:56:00,1.4705,1.47055,1.4704,1.4704,367000000.0
2008-12-23 19:57:00,1.47045,1.47045,1.4702,1.4702,14400000.0
2008-12-23 19:58:00,1.4702,1.47035,1.4702,1.4703,43200000.0
2008-12-23 19:59:00,1.4702,1.47055,1.47005,1.47015,182800000.0
2008-12-23 20:00:00,1.47025,1.4707,1.47015,1.4706,184600001.0
2008-12-23 20:01:00,1.4706,1.4706,1.4706,1.4706,17400000.0
2008-12-23 20:02:00,1.4706,1.4707,1.4706,1.4706,13600000.0
2008-12-23 20:03:00,1.4706,1.4706,1.4705,1.4705,86400000.0
2008-12-23 20:04:00,1.4705,1.47075,1.4705,1.4707,44800000.0
2008-12-23 20:05:00,1.4707,1.47095,1.4707,1.47095,48200000.0
2008-12-23 20:06:00,1.47095,1.471,1.4707,1.4707,93400000.0
2008-12-23 20:07:00,1.47065,1.4708,1.47065,1.4708,31200000.0
2008-12-23 20:08:00,1.4708,1.4708,1.4706,1.4708,89600000.0
2008-12-23 20:09:00,1.4708,1.4708,1.4707,1.4707,29600000.0
2008-12-23 20:10:00,1.4707,1.4708,1.4706,1.4708,95600000.0
2008-12-23 20:11:00,1.4708,1.4708,1.4707,1.4707,127000000.0
2008-12-23 20:12:00,1.4707,1.47085,1.4706,1.47065,83800000.0
2008-12-23 20:13:00,1.4706,1.4706,1.47055,1.47055,8000000.0
2008-12-23 20:14:00,1.47055,1.47055,1.4705,1.4705,37600000.0
2008-12-23 20:15:00,1.4705,1.4705,1.4705,1.4705,33600000.0
2008-12-23 20:16:00,1.4705,1.4706,1.4705,1.4706,59200000.0
2008-12-23 20:17:00,1.4706,1.4707,1.4706,1.4706,101600000.0
2008-12-23 20:18:00,1.4706,1.4706,1.4706,1.4706,16000000.0
2008-12-23 20:19:00,1.4706,1.4706,1.47035,1.47035,69600000.0
2008-12-23 20:20:00,1.47035,1.47035,1.47035,1.47035,17600000.0
2008-12-23 20:21:00,1.47035,1.47045,1.47035,1.47035,24800000.0
2008-12-23 20:22:00,1.47035,1.47045,1.4703,1.4703,47200000.0
2008-12-23 20:23:00,1.4703,1.4705,1.4703,1.47035,45600000.0
2008-12-23 20:24:00,1.47035,1.47035,1.47015,1.47015,14400000.0
2008-12-23 20:25:00,1.4701,1.4701,1.4701,1.4701,6400000.0
2008-12-23 20:26:00,1.4702,1.4702,1.47005,1.47005,21600000.0
2008-12-23 20:27:00,1.4701,1.47025,1.4701,1.47025,3200000.0
2008-12-23 20:28:00,1.4703,1.47185,1.47025,1.47185,65800000.0
2008-12-23 20:29:00,1.47185,1.47185,1.47165,1.47165,48800000.0
2008-12-23 20:30:00,1.47165,1.47165,1.4714,1.4714,48000000.0
2008-12-23 20:31:00,1.4714,1.4717,1.47125,1.47125,56430000.0
2008-12-23 20:32:00,1.47125,1.4713,1.47125,1.4713,14400000.0
2008-12-23 20:33:00,1.4713,1.4715,1.4713,1.4715,24000000.0
2008-12-23 20:34:00,1.47145,1.47165,1.47145,1.47165,11200000.0
2008-12-23 20:35:00,1.47155,1.47155,1.47125,1.47125,19200000.0
2008-12-23 20:36:00,1.47135,1.4714,1.47095,1.4713,54400000.0
2008-12-23 20:37:00,1.4713,1.4713,1.4712,1.47125,6400000.0
2008-12-23 20:38:00,1.47125,1.47125,1.4711,1.4711,9600000.0
2008-12-23 20:39:00,1.4711,1.4711,1.4711,1.4711,3200000.0
2008-12-23 20:40:00,1.4713,1.4716,1.47105,1.47105,31800000.0
2008-12-23 20:41:00,1.4712,1.4714,1.47105,1.47115,80800000.0
2008-12-23 20:42:00,1.47125,1.47155,1.4711,1.47135,70000000.0
2008-12-23 20:43:00,1.47145,1.47195,1.47145,1.4719,47200000.0
2008-12-23 20:44:00,1.47195,1.47205,1.4715,1.472,67400000.0
2008-12-23 20:45:00,1.472,1.47255,1.47195,1.47255,60000000.0
2008-12-23 20:46:00,1.47255,1.4729,1.4725,1.4728,38000000.0
2008-12-23 20:47:00,1.4729,1.4734,1.4728,1.473,283400000.0
2008-12-23 20:48:00,1.473,1.4732,1.47235,1.4732,136800000.0
2008-12-23 20:49:00,1.4731,1.4738,1.47305,1.47375,123800000.0
2008-12-23 20:50:00,1.4738,1.47405,1.47285,1.47285,165000000.0
2008-12-23 20:51:00,1.473,1.47315,1.473,1.4731,29600000.0
2008-12-23 20:52:00,1.4731,1.4731,1.4723,1.47245,24200000.0
2008-12-23 20:53:00,1.47245,1.47245,1.4724,1.4724,4800000.0
2008-12-23 20:54:00,1.4724,1.4724,1.4723,1.4723,14400000.0
2008-12-23 20:55:00,1.47235,1.4725,1.47235,1.4725,141000000.0
2008-12-23 20:56:00,1.4725,1.4729,1.4725,1.47255,60400000.0
2008-12-23 20:57:00,1.4728,1.4736,1.4726,1.47345,138600000.0
2008-12-23 20:58:00,1.4735,1.4737,1.4734,1.4735,54400000.0
2008-12-23 20:59:00,1.4735,1.47405,1.47325,1.4736,84800000.0
2008-12-23 21:00:00,1.4736,1.4738,1.47335,1.4738,13000000.0
2008-12-23 21:01:00,1.47385,1.4739,1.47345,1.47345,87200000.0
2008-12-23 21:02:00,1.4734,1.4734,1.4733,1.47335,33600000.0
2008-12-23 21:03:00,1.47335,1.4736,1.47335,1.4736,39800000.0
2008-12-23 21:04:00,1.47365,1.4737,1.4735,1.4737,48800000.0
2008-12-23 21:05:00,1.4737,1.47375,1.47355,1.47375,46400000.0
2008-12-23 21:06:00,1.4738,1.47545,1.4738,1.47455,96800000.0
2008-12-23 21:07:00,1.47475,1.47485,1.47475,1.47475,11200000.0
2008-12-23 21:08:00,1.47475,1.47475,1.4746,1.4746,9600000.0
2008-12-23 21:09:00,1.47465,1.47465,1.47465,1.47465,8000000.0
2008-12-23 21:10:00,1.4745,1.4745,1.4744,1.47445,38400000.0
2008-12-23 21:11:00,1.47445,1.47445,1.47445,1.47445,9600000.0
2008-12-23 21:12:00,1.47445,1.47445,1.47425,1.47425,44000000.0
2008-12-23 21:13:00,1.47425,1.47425,1.4742,1.4742,4800000.0
2008-12-23 21:14:00,1.4742,1.4742,1.474,1.474,13600000.0
2008-12-23 21:15:00,1.474,1.474,1.474,1.474,4800000.0
2008-12-23 21:16:00,1.474,1.474,1.474,1.474,9600000.0
2008-12-23 21:17:00,1.474,1.4741,1.474,1.4741,23400000.0
2008-12-23 21:18:00,1.47405,1.47405,1.47405,1.47405,1600000.0
2008-12-23 21:19:00,1.474,1.474,1.47355,1.47385,74800000.0
2008-12-23 21:20:00,1.47385,1.47385,1.47385,1.47385,3200000.0
2008-12-23 21:21:00,1.47385,1.47395,1.47385,1.47395,9600000.0
2008-12-23 21:22:00,1.47395,1.47395,1.4739,1.47395,15200000.0
2008-12-23 21:23:00,1.47395,1.4741,1.47395,1.4741,55200000.0
2008-12-23 21:24:00,1.474,1.4741,1.474,1.474,36000000.0
2008-12-23 21:25:00,1.474,1.4741,1.47395,1.47395,35200000.0
2008-12-23 21:26:00,1.47395,1.47405,1.4739,1.47405,12800000.0
2008-12-23 21:27:00,1.47395,1.47395,1.4739,1.4739,16000000.0
2008-12-23 21:28:00,1.4739,1.47395,1.4739,1.4739,40000000.0
2008-12-23 21:29:00,1.4739,1.47395,1.4739,1.47395,42400000.0
2008-12-23 21:30:00,1.47395,1.47415,1.4739,1.4741,99200000.0
2008-12-23 21:31:00,1.4741,1.4741,1.47395,1.47395,27200000.0
2008-12-23 21:32:00,1.47395,1.474,1.47395,1.47395,7200000.0
2008-12-23 21:33:00,1.474,1.474,1.47395,1.47395,17600000.0
2008-12-23 21:34:00,1.474,1.47405,1.47395,1.474,25600000.0
2008-12-23 21:35:00,1.474,1.474,1.474,1.474,3200000.0
2008-12-23 21:36:00,1.474,1.474,1.474,1.474,1600000.0
2008-12-23 21:37:00,1.474,1.47405,1.474,1.474,43200000.0
2008-12-23 21:38:00,1.474,1.474,1.474,1.474,3200000.0
2008-12-23 21:39:00,1.474,1.47415,1.474,1.47405,57600000.0
2008-12-23 21:40:00,1.47405,1.47405,1.47405,1.47405,1600000.0
2008-12-23 21:41:00,1.47405,1.47405,1.47405,1.47405,4800000.0
2008-12-23 21:42:00,1.4741,1.4741,1.4741,1.4741,30400000.0
2008-12-23 21:43:00,1.4741,1.4742,1.4741,1.4742,44800000.0
2008-12-23 21:44:00,1.4742,1.4743,1.4741,1.47415,28800000.0
2008-12-23 21:45:00,1.47415,1.47415,1.47395,1.47395,80800000.0
2008-12-23 21:46:00,1.47395,1.474,1.47395,1.474,8800000.0
2008-12-23 21:47:00,1.474,1.474,1.4739,1.4739,48000000.0
2008-12-23 21:48:00,1.4739,1.474,1.4739,1.4739,55200000.0
2008-12-23 21:49:00,1.4739,1.474,1.4732,1.47325,110200000.0
2008-12-23 21:50:00,1.47325,1.4739,1.47305,1.4739,126000000.0
2008-12-23 21:51:00,1.4739,1.4739,1.4736,1.4739,71200000.0
2008-12-23 21:52:00,1.4739,1.4739,1.4739,1.4739,22400000.0
2008-12-23 21:53:00,1.4739,1.4739,1.4739,1.4739,28800000.0
2008-12-23 21:54:00,1.4739,1.474,1.4739,1.4739,56000000.0
2008-12-23 21:55:00,1.4739,1.47445,1.4739,1.47435,184800000.0
2008-12-23 21:56:00,1.47435,1.47435,1.4743,1.4743,29600000.0
2008-12-23 21:57:00,1.4744,1.47445,1.4744,1.47445,4800000.0
2008-12-23 21:58:00,1.47435,1.4746,1.474,1.47405,143000000.0
2008-12-23 21:59:00,1.4741,1.47415,1.4732,1.4732,94400000.0
2008-12-23 22:00:00,1.4733,1.47345,1.47305,1.47345,136000000.0
2008-12-23 22:01:00,1.47345,1.47345,1.47345,1.47345,4800000.0
2008-12-23 22:02:00,1.4734,1.4734,1.47335,1.4734,21600000.0
2008-12-23 22:03:00,1.4734,1.4739,1.4734,1.4739,22200000.0
2008-12-23 22:04:00,1.47405,1.47435,1.4734,1.4737,215200000.0
2008-12-23 22:05:00,1.4737,1.4739,1.4735,1.4737,163800000.0
2008-12-23 22:06:00,1.4737,1.4741,1.4735,1.47365,77400000.0
2008-12-23 22:07:00,1.4736,1.4738,1.4736,1.4736,89600000.0
2008-12-23 22:08:00,1.4736,1.4738,1.4736,1.4738,11200000.0
2008-12-23 22:09:00,1.4738,1.4738,1.4737,1.4737,12800000.0
2008-12-23 22:10:00,1.47375,1.47375,1.4734,1.47345,28000000.0
2008-12-23 22:11:00,1.4736,1.47375,1.47355,1.4737,87200000.0
2008-12-23 22:12:00,1.4737,1.4737,1.47355,1.47355,14400000.0
2008-12-23 22:13:00,1.4736,1.47375,1.4735,1.4735,64000000.0
2008-12-23 22:14:00,1.47355,1.47355,1.47345,1.47345,28000000.0
2008-12-23 22:15:00,1.4734,1.47385,1.4734,1.4738,48800000.0
2008-12-23 22:16:00,1.47375,1.47375,1.4737,1.4737,16000000.0
2008-12-23 22:17:00,1.4737,1.4741,1.4736,1.4739,97600000.0
2008-12-23 22:18:00,1.4738,1.47395,1.4737,1.4737,108000000.0
2008-12-23 22:19:00,1.4737,1.4738,1.4737,1.4738,43200000.0
2008-12-23 22:20:00,1.47385,1.47385,1.47375,1.47375,40800000.0
2008-12-23 22:21:00,1.47375,1.47375,1.4737,1.4737,25600000.0
2008-12-23 22:22:00,1.4737,1.4742,1.4737,1.47405,15400000.0
2008-12-23 22:23:00,1.47376,1.47377,1.47327,1.47327,16200000.0
2008-12-23 22:24:00,1.47374,1.47383,1.47346,1.47346,27400000.0
2008-12-23 22:25:00,1.474,1.474,1.4739,1.4739,14400000.0
2008-12-23 22:26:00,1.4741,1.47425,1.4738,1.4739,78400000.0
2008-12-23 22:27:00,1.4739,1.4739,1.47355,1.4738,40000000.0
2008-12-23 22:28:00,1.47355,1.4739,1.47355,1.4736,39200000.0
2008-12-23 22:29:00,1.4737,1.47375,1.4736,1.4736,14400000.0
2008-12-23 22:30:00,1.4736,1.4738,1.4736,1.4738,18400000.0
2008-12-23 22:31:00,1.47395,1.4742,1.47395,1.474,88000000.0
2008-12-23 22:32:00,1.474,1.47445,1.47395,1.47415,79200000.0
2008-12-23 22:33:00,1.47415,1.47505,1.4738,1.4748,168800000.0
2008-12-23 22:34:00,1.4749,1.4749,1.4743,1.4744,213600000.0
2008-12-23 22:35:00,1.4744,1.4746,1.4742,1.4743,216000000.0
2008-12-23 22:36:00,1.4743,1.4743,1.4743,1.4743,196800000.0
2008-12-23 22:37:00,1.4743,1.4743,1.4743,1.4743,52800000.0
2008-12-23 22:38:00,1.4743,1.4743,1.4742,1.4743,62400000.0
2008-12-23 22:39:00,1.4742,1.4743,1.4742,1.4742,30400000.0
2008-12-23 22:40:00,1.4743,1.4743,1.4742,1.4743,20800000.0
2008-12-23 22:41:00,1.4743,1.4743,1.4736,1.47425,76600000.0
2008-12-23 22:42:00,1.47435,1.4744,1.47435,1.4744,8800000.0
2008-12-23 22:43:00,1.4744,1.4744,1.4743,1.4744,23200000.0
2008-12-23 22:44:00,1.47435,1.47435,1.47425,1.47435,12000000.0
2008-12-23 22:45:00,1.47435,1.47475,1.47435,1.47475,25600000.0
2008-12-23 22:46:00,1.4748,1.47555,1.4748,1.47535,144800000.0
2008-12-23 22:47:00,1.47495,1.4759,1.47495,1.4759,116300000.0
2008-12-23 22:48:00,1.47585,1.47615,1.4757,1.4759,133600000.0
2008-12-23 22:49:00,1.47575,1.47625,1.47575,1.47625,231800000.0
2008-12-23 22:50:00,1.47625,1.477,1.47625,1.47685,105600000.0
2008-12-23 22:51:00,1.4769,1.4773,1.4765,1.4773,173000000.0
2008-12-23 22:52:00,1.47695,1.47715,1.4769,1.4771,76000000.0
2008-12-23 22:53:00,1.4771,1.479,1.4771,1.478,159600000.0
2008-12-23 22:54:00,1.478,1.47805,1.4778,1.47795,63200000.0
2008-12-23 22:55:00,1.4779,1.47805,1.4779,1.478,27200000.0
2008-12-23 22:56:00,1.478,1.478,1.4774,1.4774,135200000.0
2008-12-23 22:57:00,1.4774,1.47775,1.47725,1.47765,57600000.0
2008-12-23 22:58:00,1.47765,1.4777,1.4771,1.4773,103600000.0
2008-12-23 22:59:00,1.47735,1.47735,1.47465,1.47465,259400000.0
2008-12-23 23:00:00,1.47505,1.4764,1.47505,1.4764,232800000.0
2008-12-23 23:01:00,1.4765,1.4768,1.4763,1.47675,83200000.0
2008-12-23 23:02:00,1.4764,1.47705,1.4764,1.47705,45600000.0
2008-12-23 23:03:00,1.47705,1.4773,1.47705,1.47725,54400000.0
2008-12-23 23:04:00,1.4772,1.4773,1.4771,1.4773,165600000.0
2008-12-23 23:05:00,1.4773,1.4775,1.4771,1.47735,116000000.0
2008-12-23 23:06:00,1.47735,1.4778,1.47725,1.47775,141400000.0
2008-12-23 23:07:00,1.4778,1.47815,1.47775,1.47815,106600000.0
2008-12-23 23:08:00,1.4782,1.47835,1.4779,1.4779,68000000.0
2008-12-23 23:09:00,1.47795,1.47845,1.47795,1.47845,47800000.0
2008-12-23 23:10:00,1.4787,1.47885,1.47805,1.47805,40600000.0
2008-12-23 23:11:00,1.478,1.4783,1.47755,1.47755,112000000.0
2008-12-23 23:12:00,1.47755,1.47755,1.477,1.477,61600000.0
2008-12-23 23:13:00,1.477,1.477,1.4768,1.4769,34400000.0
2008-12-23 23:14:00,1.47755,1.4782,1.47755,1.4779,151400000.0
2008-12-23 23:15:00,1.4779,1.4779,1.4777,1.4777,30400000.0
2008-12-23 23:16:00,1.4777,1.4777,1.4769,1.47735,57200000.0
2008-12-23 23:17:00,1.47735,1.47735,1.4755,1.4755,136800000.0
2008-12-23 23:18:00,1.47605,1.4762,1.47535,1.47535,72000000.0
2008-12-23 23:19:00,1.4755,1.4755,1.4751,1.4753,36600000.0
2008-12-23 23:20:00,1.4753,1.47555,1.475,1.4751,30200000.0
2008-12-23 23:21:00,1.4752,1.47525,1.47515,1.4752,4600000.0
2008-12-23 23:22:00,1.47525,1.4754,1.47515,1.47515,132840000.0
2008-12-23 23:23:00,1.4751,1.476,1.4746,1.47535,68800000.0
2008-12-23 23:24:00,1.47545,1.47545,1.47535,1.47535,3200000.0
2008-12-23 23:25:00,1.47494,1.47513,1.4747,1.4749,38600000.0
2008-12-23 23:26:00,1.47509,1.47524,1.47487,1.47508,28000000.0
2008-12-23 23:27:00,1.47535,1.47535,1.4753,1.4753,6400000.0
2008-12-23 23:28:00,1.4754,1.47545,1.4754,1.47545,8000000.0
2008-12-23 23:29:00,1.47545,1.4755,1.4753,1.4753,18800000.0
2008-12-23 23:30:00,1.4753,1.47535,1.47495,1.4751,52400000.0
2008-12-23 23:31:00,1.4752,1.47555,1.4752,1.47555,35800000.0
2008-12-23 23:32:00,1.4756,1.4756,1.475,1.4751,40000000.0
2008-12-23 23:33:00,1.47505,1.47505,1.4738,1.47445,52000000.0
2008-12-23 23:34:00,1.4746,1.47505,1.4745,1.4745,74200000.0
2008-12-23 23:35:00,1.4747,1.47485,1.47385,1.47385,56400000.0
2008-12-23 23:36:00,1.47385,1.47405,1.47345,1.47405,65800000.0
2008-12-23 23:37:00,1.47405,1.47405,1.4737,1.4737,33400000.0
2008-12-23 23:38:00,1.4737,1.47375,1.47335,1.4734,91000000.0
2008-12-23 23:39:00,1.4734,1.4734,1.47285,1.4729,81000000.0
2008-12-23 23:40:00,1.4729,1.4729,1.4728,1.4728,13600000.0
2008-12-23 23:41:00,1.47275,1.47275,1.47275,1.47275,1000000.0
2008-12-23 23:42:00,1.47265,1.47285,1.47265,1.47265,13000000.0
2008-12-23 23:43:00,1.4727,1.4729,1.47255,1.4726,64200000.0
2008-12-23 23:44:00,1.4726,1.47275,1.47255,1.47255,46800000.0
2008-12-23 23:45:00,1.47255,1.47285,1.4725,1.4728,79400000.0
2008-12-23 23:46:00,1.4728,1.47285,1.47245,1.47255,12200000.0
2008-12-23 23:47:00,1.47285,1.47325,1.47285,1.47325,16200000.0
2008-12-23 23:48:00,1.47295,1.4732,1.47295,1.4732,19280000.0
2008-12-23 23:49:00,1.4732,1.4732,1.47305,1.4731,16040000.0
2008-12-23 23:50:00,1.4731,1.4731,1.4724,1.4724,66480000.0
2008-12-23 23:51:00,1.4724,1.4726,1.4718,1.4724,29000000.0
2008-12-23 23:52:00,1.4724,1.4724,1.47225,1.47225,16800000.0
2008-12-23 23:53:00,1.4719,1.472,1.4719,1.472,4800000.0
2008-12-23 23:54:00,1.472,1.472,1.472,1.472,4800000.0
2008-12-23 23:55:00,1.472,1.47205,1.47195,1.47195,14800000.0
2008-12-23 23:56:00,1.472,1.4721,1.47195,1.4721,14600000.0
2008-12-23 23:57:00,1.4722,1.4722,1.47205,1.47205,18400000.0
2008-12-23 23:58:00,1.47195,1.47235,1.47195,1.47215,10000000.0
2008-12-23 23:59:00,1.47215,1.4727,1.4721,1.4721,28000000.0
2008-12-24 00:00:00,1.47225,1.47225,1.47225,1.47225,20000000.0
2008-12-24 00:01:00,1.47225,1.47225,1.47225,1.47225,24000000.0
2008-12-24 00:02:00,1.47225,1.47235,1.47225,1.47225,25000000.0
2008-12-24 00:03:00,1.47235,1.47235,1.47225,1.47225,13000000.0
2008-12-24 00:04:00,1.47235,1.47235,1.47225,1.47235,6000000.0
2008-12-24 00:05:00,1.47235,1.47235,1.4722,1.47235,13600000.0
2008-12-24 00:06:00,1.4726,1.4734,1.4726,1.4734,51000000.0
2008-12-24 00:07:00,1.4734,1.4734,1.4734,1.4734,16000000.0
2008-12-24 00:08:00,1.4734,1.47355,1.47335,1.47345,35200000.0
2008-12-24 00:09:00,1.47355,1.47355,1.4727,1.4727,81720000.0
2008-12-24 00:10:00,1.47275,1.47275,1.4727,1.4727,14480000.0
2008-12-24 00:11:00,1.47275,1.47275,1.47275,1.47275,14400000.0
2008-12-24 00:12:00,1.47275,1.47275,1.47275,1.47275,4800000.0
2008-12-24 00:13:00,1.47275,1.4729,1.47275,1.4729,51000000.0
2008-12-24 00:14:00,1.4729,1.4729,1.4727,1.4727,9400000.0
2008-12-24 00:15:00,1.4729,1.4729,1.47255,1.47255,14000000.0
2008-12-24 00:16:00,1.47255,1.47255,1.47235,1.47255,19600000.0
2008-12-24 00:17:00,1.47255,1.4729,1.4717,1.4729,97840000.0
2008-12-24 00:18:00,1.4728,1.4732,1.47245,1.4732,102200000.0
2008-12-24 00:19:00,1.4732,1.4732,1.4731,1.4731,64400000.0
2008-12-24 00:20:00,1.473,1.473,1.473,1.473,4800000.0
2008-12-24 00:21:00,1.4731,1.47365,1.473,1.47335,17800000.0
2008-12-24 00:22:00,1.4732,1.4735,1.4732,1.4735,9400000.0
2008-12-24 00:23:00,1.47355,1.47355,1.4732,1.4732,10400000.0
2008-12-24 00:24:00,1.4732,1.4732,1.4732,1.4732,19200000.0
2008-12-24 00:25:00,1.4732,1.4735,1.4732,1.4734,20600000.0
2008-12-24 00:26:00,1.47345,1.47345,1.4731,1.47335,20200000.0
2008-12-24 00:27:00,1.47345,1.47345,1.4732,1.4734,15200000.0
2008-12-24 00:28:00,1.47335,1.47335,1.47335,1.47335,1600000.0
2008-12-24 00:29:00,1.4732,1.47335,1.4732,1.4733,12200000.0
2008-12-24 00:30:00,1.4732,1.47405,1.4732,1.4736,35800000.0
2008-12-24 00:31:00,1.47365,1.47365,1.4734,1.4734,3600000.0
2008-12-24 00:32:00,1.47335,1.4734,1.47315,1.4732,25400000.0
2008-12-24 00:33:00,1.47315,1.4732,1.473,1.4732,31400000.0
2008-12-24 00:34:00,1.4732,1.4732,1.4732,1.4732,19200000.0
2008-12-24 00:35:00,1.473,1.473,1.473,1.473,4800000.0
2008-12-24 00:36:00,1.473,1.473,1.47255,1.47255,9000000.0
2008-12-24 00:37:00,1.47275,1.47275,1.47275,1.47275,4800000.0
2008-12-24 00:38:00,1.47275,1.47275,1.47275,1.47275,9600000.0
2008-12-24 00:39:00,1.47275,1.47305,1.47275,1.47305,8800000.0
2008-12-24 00:40:00,1.47305,1.47305,1.473,1.47305,6800000.0
2008-12-24 00:41:00,1.473,1.473,1.473,1.473,4800000.0
2008-12-24 00:42:00,1.4731,1.4731,1.4731,1.4731,1000000.0
2008-12-24 00:43:00,1.473,1.47305,1.473,1.47305,5000000.0
2008-12-24 00:44:00,1.4731,1.4732,1.47265,1.47265,5000000.0
2008-12-24 00:45:00,1.4728,1.47285,1.4728,1.4728,6000000.0
2008-12-24 00:46:00,1.47285,1.47285,1.4728,1.47285,3000000.0
2008-12-24 00:47:00,1.47265,1.47285,1.47265,1.47275,7800000.0
2008-12-24 00:48:00,1.4728,1.47285,1.4728,1.47285,2000000.0
2008-12-24 00:49:00,1.47275,1.4729,1.4727,1.4729,6600000.0
2008-12-24 00:50:00,1.4729,1.4729,1.47255,1.47265,9600000.0
2008-12-24 00:51:00,1.47265,1.47275,1.4723,1.4723,244800000.0
2008-12-24 00:52:00,1.47275,1.4729,1.4723,1.4729,45800000.0
2008-12-24 00:53:00,1.47285,1.47285,1.4723,1.4723,11800000.0
2008-12-24 00:54:00,1.47245,1.47245,1.47245,1.47245,33600000.0
2008-12-24 00:55:00,1.47245,1.47245,1.47245,1.47245,8800000.0
2008-12-24 00:56:00,1.47265,1.47285,1.47265,1.4728,3000000.0
2008-12-24 00:57:00,1.4724,1.47265,1.4724,1.4725,17400000.0
2008-12-24 00:58:00,1.4725,1.4726,1.4725,1.47255,10800000.0
2008-12-24 00:59:00,1.4725,1.4725,1.47245,1.4725,5600000.0
2008-12-24 01:00:00,1.47255,1.47255,1.47145,1.47145,2000000.0
2008-12-24 01:01:00,1.4716,1.4717,1.4716,1.4716,176799994.0
2008-12-24 01:02:00,1.4716,1.4716,1.4716,1.4716,28799999.0
2008-12-24 01:03:00,1.47128,1.47155,1.47082,1.47082,14000000.0
2008-12-24 01:04:00,1.4716,1.47195,1.4716,1.47195,58599998.0
2008-12-24 01:05:00,1.472,1.47205,1.47125,1.47125,8400000.0
2008-12-24 01:06:00,1.4714,1.4714,1.4714,1.4714,12000000.0
2008-12-24 01:07:00,1.4714,1.4714,1.4712,1.4714,12800000.0
2008-12-24 01:08:00,1.4714,1.4714,1.4713,1.4713,7000000.0
2008-12-24 01:09:00,1.4714,1.4714,1.4713,1.4714,14000000.0
2008-12-24 01:10:00,1.47135,1.47215,1.4712,1.4718,53000000.0
2008-12-24 01:11:00,1.4717,1.4717,1.4717,1.4717,4000000.0
2008-12-24 01:12:00,1.47174,1.47174,1.47135,1.47135,13800000.0
2008-12-24 01:13:00,1.47155,1.47184,1.47155,1.47161,39400000.0
2008-12-24 01:14:00,1.47175,1.472,1.47175,1.472,3200000.0
2008-12-24 01:15:00,1.4719,1.472,1.4719,1.472,8000000.0
2008-12-24 01:16:00,1.47173,1.47173,1.47157,1.47161,7000000.0
2008-12-24 01:17:00,1.472,1.472,1.4719,1.4719,2600000.0
2008-12-24 01:18:00,1.4721,1.4721,1.4717,1.4717,19600000.0
2008-12-24 01:19:00,1.4717,1.4718,1.4717,1.4717,17800000.0
2008-12-24 01:20:00,1.4717,1.4717,1.47115,1.4716,6400000.0
2008-12-24 01:21:00,1.47145,1.47185,1.47145,1.47185,11600000.0
2008-12-24 01:22:00,1.47165,1.47165,1.47165,1.47165,1600000.0
2008-12-24 01:23:00,1.4716,1.47185,1.4716,1.47185,7800000.0
2008-12-24 01:24:00,1.47185,1.47185,1.47185,1.47185,1000000.0
2008-12-24 01:25:00,1.4717,1.4718,1.47165,1.4718,9000000.0
2008-12-24 01:26:00,1.4714,1.4715,1.4714,1.4715,22400000.0
2008-12-24 01:27:00,1.4715,1.4722,1.4715,1.4722,23400000.0
2008-12-24 01:28:00,1.4722,1.4722,1.4716,1.4716,9600000.0
2008-12-24 01:29:00,1.4717,1.47205,1.4716,1.47205,18400000.0
2008-12-24 01:30:00,1.47235,1.47235,1.47235,1.47235,6000000.0
2008-12-24 01:31:00,1.47235,1.47315,1.47225,1.47315,18600000.0
2008-12-24 01:32:00,1.47315,1.4733,1.47315,1.4733,3000000.0
2008-12-24 01:33:00,1.4736,1.47415,1.4735,1.47415,19400000.0
2008-12-24 01:34:00,1.47415,1.47415,1.47375,1.47375,8200000.0
2008-12-24 01:35:00,1.4738,1.4739,1.4738,1.47385,3000000.0
2008-12-24 01:36:00,1.47375,1.474,1.47375,1.47395,7000000.0
2008-12-24 01:37:00,1.47395,1.47395,1.47385,1.47385,4000000.0
2008-12-24 01:38:00,1.47365,1.47425,1.47365,1.47365,3600000.0
2008-12-24 01:39:00,1.4739,1.4742,1.47385,1.4741,21200000.0
2008-12-24 01:40:00,1.47415,1.47425,1.47395,1.47425,33600000.0
2008-12-24 01:41:00,1.47425,1.47435,1.47365,1.47425,28200000.0
2008-12-24 01:42:00,1.4741,1.4742,1.47275,1.47275,24600000.0
2008-12-24 01:43:00,1.47275,1.4735,1.4725,1.47265,31000000.0
2008-12-24 01:44:00,1.47275,1.473,1.4721,1.4721,23800000.0
2008-12-24 01:45:00,1.47225,1.47225,1.47165,1.47195,10000000.0
2008-12-24 01:46:00,1.4717,1.47195,1.4717,1.47195,2000000.0
2008-12-24 01:47:00,1.47205,1.47305,1.4718,1.47265,35000000.0
2008-12-24 01:48:00,1.47235,1.4728,1.47235,1.4728,51400000.0
2008-12-24 01:49:00,1.4728,1.4728,1.47265,1.47265,6800000.0
2008-12-24 01:50:00,1.47275,1.4728,1.47275,1.4728,7800000.0
2008-12-24 01:51:00,1.4728,1.4731,1.4728,1.4731,7800000.0
2008-12-24 01:52:00,1.4728,1.47405,1.4728,1.4737,30600000.0
2008-12-24 01:53:00,1.47385,1.4752,1.47265,1.47435,90800000.0
2008-12-24 01:54:00,1.47435,1.47445,1.47425,1.47435,12600000.0
2008-12-24 01:55:00,1.47425,1.47425,1.4742,1.47425,19000000.0
2008-12-24 01:56:00,1.47425,1.47425,1.47385,1.4742,24400000.0
2008-12-24 01:57:00,1.4742,1.4742,1.47365,1.4742,32000000.0
2008-12-24 01:58:00,1.4742,1.4742,1.47345,1.47375,18400000.0
2008-12-24 01:59:00,1.47385,1.47385,1.4737,1.4738,7000000.0
2008-12-24 02:00:00,1.4738,1.4738,1.4736,1.47375,36200000.0
2008-12-24 02:01:00,1.47375,1.47395,1.47375,1.47385,25200000.0
2008-12-24 02:02:00,1.47395,1.47395,1.4738,1.4738,14000000.0
2008-12-24 02:03:00,1.47385,1.47395,1.4733,1.4734,18400000.0
2008-12-24 02:04:00,1.47345,1.47345,1.4727,1.4728,33800000.0
2008-12-24 02:05:00,1.4731,1.4747,1.4731,1.4747,28600000.0
2008-12-24 02:06:00,1.47485,1.47515,1.4741,1.47435,59000000.0
2008-12-24 02:07:00,1.47425,1.47425,1.47415,1.47415,6000000.0
2008-12-24 02:08:00,1.4739,1.4739,1.4739,1.4739,4800000.0
2008-12-24 02:09:00,1.47415,1.47415,1.47415,1.47415,1600000.0
2008-12-24 02:10:00,1.4743,1.47445,1.4743,1.47445,2000000.0
2008-12-24 02:11:00,1.47405,1.47405,1.47405,1.47405,1600000.0
2008-12-24 02:12:00,1.47388,1.47452,1.47388,1.474,35000000.0
2008-12-24 02:13:00,1.47465,1.47465,1.47435,1.47435,4000000.0
2008-12-24 02:14:00,1.474,1.4743,1.474,1.4743,2600000.0
2008-12-24 02:15:00,1.47455,1.47455,1.47415,1.47415,6000000.0
2008-12-24 02:16:00,1.4743,1.47465,1.47405,1.47405,5600000.0
2008-12-24 02:17:00,1.47395,1.47395,1.47395,1.47395,1600000.0
2008-12-24 02:18:00,1.47405,1.47425,1.47405,1.47425,3600000.0
2008-12-24 02:19:00,1.47405,1.47525,1.47405,1.4741,14800000.0
2008-12-24 02:20:00,1.47425,1.47425,1.4739,1.47425,20200000.0
2008-12-24 02:21:00,1.47415,1.4749,1.47415,1.47485,8200000.0
2008-12-24 02:22:00,1.4749,1.4749,1.47475,1.4748,8000000.0
2008-12-24 02:23:00,1.47485,1.4749,1.47485,1.4749,2000000.0
2008-12-24 02:24:00,1.47445,1.47445,1.47445,1.47445,4800000.0
2008-12-24 02:25:00,1.4748,1.4748,1.4748,1.4748,1000000.0
2008-12-24 02:26:00,1.47464,1.47489,1.47444,1.47444,13800000.0
2008-12-24 02:27:00,1.47445,1.47445,1.47445,1.47445,4800000.0
2008-12-24 02:28:00,1.47475,1.47515,1.47475,1.47515,3400000.0
2008-12-24 02:29:00,1.4749,1.4749,1.4749,1.4749,1600000.0
2008-12-24 02:30:00,1.4749,1.4753,1.4749,1.4752,10600000.0
2008-12-24 02:31:00,1.47525,1.47525,1.47505,1.47505,10200000.0
2008-12-24 02:32:00,1.475,1.475,1.475,1.475,12800000.0
2008-12-24 02:33:00,1.475,1.475,1.475,1.475,9600000.0
2008-12-24 02:34:00,1.475,1.47505,1.4742,1.4742,99000000.0
2008-12-24 02:35:00,1.47445,1.4749,1.47395,1.4744,89800000.0
2008-12-24 02:36:00,1.4746,1.4749,1.4744,1.4744,28800000.0
2008-12-24 02:37:00,1.47465,1.4748,1.47465,1.4748,9600000.0
2008-12-24 02:38:00,1.4749,1.4749,1.4749,1.4749,1000000.0
2008-12-24 02:39:00,1.4749,1.4749,1.4749,1.4749,5000000.0
2008-12-24 02:40:00,1.4741,1.47425,1.4741,1.47425,3200000.0
2008-12-24 02:41:00,1.47425,1.47425,1.47425,1.47425,1600000.0
2008-12-24 02:42:00,1.47425,1.47425,1.4741,1.4741,3200000.0
2008-12-24 02:43:00,1.4741,1.4741,1.4741,1.4741,1600000.0
2008-12-24 02:44:00,1.4741,1.4743,1.4741,1.4743,4800000.0
2008-12-24 02:45:00,1.4743,1.4743,1.4743,1.4743,24000000.0
2008-12-24 02:46:00,1.4743,1.4744,1.4743,1.47435,9600000.0
2008-12-24 02:47:00,1.4743,1.4744,1.4743,1.47435,21600000.0
2008-12-24 02:48:00,1.4744,1.4747,1.4744,1.4747,28800000.0
2008-12-24 02:49:00,1.4747,1.4747,1.4743,1.4743,6400000.0
2008-12-24 02:50:00,1.4745,1.4749,1.4743,1.4749,13000000.0
2008-12-24 02:51:00,1.4751,1.4751,1.4749,1.475,8800000.0
2008-12-24 02:52:00,1.475,1.47515,1.4749,1.4749,28800000.0
2008-12-24 02:53:00,1.475,1.475,1.4749,1.475,16800000.0
2008-12-24 02:54:00,1.475,1.47515,1.47495,1.475,86200000.0
2008-12-24 02:55:00,1.4744,1.47515,1.47435,1.4745,58400000.0
2008-12-24 02:56:00,1.47485,1.4755,1.4745,1.4745,50600000.0
2008-12-24 02:57:00,1.4747,1.4747,1.47465,1.47465,4000000.0
2008-12-24 02:58:00,1.47355,1.4742,1.4735,1.4739,142400000.0
2008-12-24 02:59:00,1.474,1.47435,1.47385,1.47385,53600000.0
2008-12-24 03:00:00,1.47385,1.474,1.4734,1.47355,84000000.0
2008-12-24 03:01:00,1.4736,1.4736,1.47345,1.4736,23200000.0
2008-12-24 03:02:00,1.47345,1.47365,1.47345,1.47365,14400000.0
2008-12-24 03:03:00,1.4736,1.47405,1.47345,1.4739,18400000.0
2008-12-24 03:04:00,1.47405,1.47405,1.4738,1.4738,12000000.0
2008-12-24 03:05:00,1.4738,1.4738,1.47365,1.47365,36800000.0
2008-12-24 03:06:00,1.47365,1.4738,1.47365,1.4738,6400000.0
2008-12-24 03:07:00,1.4738,1.47395,1.47365,1.47395,45600000.0
2008-12-24 03:08:00,1.474,1.47405,1.4737,1.4737,48000000.0
2008-12-24 03:09:00,1.47365,1.4739,1.47365,1.4739,34000000.0
2008-12-24 03:10:00,1.4739,1.4742,1.4739,1.47415,44200000.0
2008-12-24 03:11:00,1.4741,1.4741,1.47365,1.474,71600000.0
2008-12-24 03:12:00,1.474,1.47485,1.47395,1.47465,141000000.0
2008-12-24 03:13:00,1.4748,1.47485,1.4746,1.47465,37600000.0
2008-12-24 03:14:00,1.4746,1.4747,1.47455,1.4747,12800000.0
2008-12-24 03:15:00,1.4747,1.47505,1.4747,1.47505,20000000.0
2008-12-24 03:16:00,1.47495,1.47495,1.474,1.474,73600000.0
2008-12-24 03:17:00,1.47415,1.4743,1.47415,1.4743,23200000.0
2008-12-24 03:18:00,1.4743,1.4744,1.4741,1.4744,25200000.0
2008-12-24 03:19:00,1.4744,1.4746,1.4744,1.4744,34000000.0
2008-12-24 03:20:00,1.4744,1.47465,1.4744,1.4745,25800000.0
2008-12-24 03:21:00,1.4745,1.4745,1.4745,1.4745,7400000.0
2008-12-24 03:22:00,1.4745,1.4745,1.4745,1.4745,9800000.0
2008-12-24 03:23:00,1.4745,1.4746,1.4745,1.4745,43600000.0
2008-12-24 03:24:00,1.4745,1.47495,1.4745,1.47455,124200000.0
2008-12-24 03:25:00,1.47455,1.4746,1.47455,1.4746,42400000.0
2008-12-24 03:26:00,1.47465,1.475,1.47455,1.47455,48200000.0
2008-12-24 03:27:00,1.47455,1.47455,1.47455,1.47455,8000000.0
2008-12-24 03:28:00,1.47455,1.47465,1.47455,1.47465,20600000.0
2008-12-24 03:29:00,1.47465,1.47475,1.47465,1.4747,22400000.0
2008-12-24 03:30:00,1.47455,1.47475,1.47411,1.47461,29800000.0
2008-12-24 03:31:00,1.47435,1.47479,1.47425,1.47479,12800000.0
2008-12-24 03:32:00,1.4747,1.4747,1.4747,1.4747,6400000.0
2008-12-24 03:33:00,1.47485,1.475,1.4746,1.4748,68900000.0
2008-12-24 03:34:00,1.4748,1.4749,1.47475,1.47485,43200000.0
2008-12-24 03:35:00,1.47485,1.4755,1.47465,1.47545,126200000.0
2008-12-24 03:36:00,1.47555,1.47555,1.4752,1.4752,57000000.0
2008-12-24 03:37:00,1.4753,1.4755,1.4753,1.4754,38400000.0
2008-12-24 03:38:00,1.47535,1.47535,1.47525,1.47525,6400000.0
2008-12-24 03:39:00,1.47525,1.4768,1.47515,1.47655,87800000.0
2008-12-24 03:40:00,1.47655,1.47655,1.47595,1.47595,66400000.0
2008-12-24 03:41:00,1.47595,1.47595,1.47595,1.47595,6200000.0
2008-12-24 03:42:00,1.47595,1.47595,1.47595,1.47595,11800000.0
2008-12-24 03:43:00,1.47595,1.476,1.47545,1.4756,75600000.0
2008-12-24 03:44:00,1.4756,1.476,1.47545,1.476,55800000.0
2008-12-24 03:45:00,1.476,1.476,1.4759,1.4759,7000000.0
2008-12-24 03:46:00,1.4759,1.47595,1.47555,1.47565,111000000.0
2008-12-24 03:47:00,1.47565,1.47585,1.47565,1.4757,38000000.0
2008-12-24 03:48:00,1.4758,1.4758,1.47545,1.4758,15600000.0
2008-12-24 03:49:00,1.4759,1.4759,1.4758,1.4758,4000000.0
2008-12-24 03:50:00,1.4758,1.4758,1.4758,1.4758,4800000.0
2008-12-24 03:51:00,1.4758,1.4758,1.4758,1.4758,2400000.0
2008-12-24 03:52:00,1.47559,1.47575,1.47557,1.47571,22000000.0
2008-12-24 03:53:00,1.4758,1.4758,1.47565,1.4758,21200000.0
2008-12-24 03:54:00,1.4758,1.47585,1.4758,1.47585,5600000.0
2008-12-24 03:55:00,1.47585,1.476,1.47585,1.476,13600000.0
2008-12-24 03:56:00,1.4761,1.47645,1.4761,1.47645,14400000.0
2008-12-24 03:57:00,1.47635,1.4765,1.47585,1.4765,57400000.0
2008-12-24 03:58:00,1.4765,1.4765,1.4765,1.4765,30400000.0
2008-12-24 03:59:00,1.47635,1.47635,1.47635,1.47635,40800000.0
2008-12-24 04:00:00,1.47625,1.47625,1.4762,1.4762,10400000.0
2008-12-24 04:01:00,1.4762,1.4762,1.4762,1.4762,12800000.0
2008-12-24 04:02:00,1.4762,1.47655,1.4762,1.47655,20200000.0
2008-12-24 04:03:00,1.47655,1.47655,1.47655,1.47655,7200000.0
2008-12-24 04:04:00,1.47619,1.47657,1.47615,1.47633,24000000.0
2008-12-24 04:05:00,1.47624,1.47648,1.47608,1.47608,12600000.0
2008-12-24 04:06:00,1.47633,1.47648,1.47631,1.47648,9600000.0
2008-12-24 04:07:00,1.4768,1.477,1.4768,1.477,16000000.0
2008-12-24 04:08:00,1.477,1.477,1.47645,1.47645,15000000.0
2008-12-24 04:09:00,1.47645,1.47715,1.47615,1.47715,62600000.0
2008-12-24 04:10:00,1.47715,1.47715,1.47645,1.47645,66000000.0
2008-12-24 04:11:00,1.4768,1.4769,1.47655,1.47655,27800000.0
2008-12-24 04:12:00,1.4765,1.4765,1.47605,1.4763,20000000.0
2008-12-24 04:13:00,1.4763,1.4763,1.4763,1.4763,2400000.0
2008-12-24 04:14:00,1.4763,1.4764,1.47615,1.4763,34400000.0
2008-12-24 04:15:00,1.4763,1.47655,1.47615,1.4762,38400000.0
2008-12-24 04:16:00,1.4763,1.4763,1.4763,1.4763,7200000.0
2008-12-24 04:17:00,1.4763,1.47645,1.4763,1.47645,42400000.0
2008-12-24 04:18:00,1.47635,1.47635,1.47635,1.47635,6200000.0
2008-12-24 04:19:00,1.47635,1.47635,1.47635,1.47635,29800000.0
2008-12-24 04:20:00,1.47635,1.47635,1.47635,1.47635,11800000.0
2008-12-24 04:21:00,1.4764,1.4765,1.47635,1.47635,33000000.0
2008-12-24 04:22:00,1.47635,1.47655,1.47635,1.47645,51000000.0
2008-12-24 04:23:00,1.47645,1.47645,1.4763,1.4763,35200000.0
2008-12-24 04:24:00,1.4763,1.4763,1.4763,1.4763,7200000.0
2008-12-24 04:25:00,1.4763,1.4763,1.4763,1.4763,7200000.0
2008-12-24 04:26:00,1.4763,1.47655,1.4763,1.4764,20800000.0
2008-12-24 04:27:00,1.47655,1.47675,1.47655,1.47665,21600000.0
2008-12-24 04:28:00,1.47639,1.47666,1.47612,1.47664,15000000.0
2008-12-24 04:29:00,1.47645,1.47645,1.47645,1.47645,8800000.0
2008-12-24 04:30:00,1.47645,1.47655,1.47645,1.47645,24800000.0
2008-12-24 04:31:00,1.47645,1.47675,1.47645,1.47675,7200000.0
2008-12-24 04:32:00,1.4768,1.4769,1.47635,1.4764,25600000.0
2008-12-24 04:33:00,1.4766,1.4766,1.4766,1.4766,2400000.0
2008-12-24 04:34:00,1.47612,1.47663,1.47597,1.47663,38800000.0
2008-12-24 04:35:00,1.4766,1.4766,1.47645,1.4766,40000000.0
2008-12-24 04:36:00,1.47665,1.47665,1.47665,1.47665,3200000.0
2008-12-24 04:37:00,1.47655,1.47655,1.47655,1.47655,2400000.0
2008-12-24 04:38:00,1.47665,1.47665,1.47665,1.47665,2400000.0
2008-12-24 04:39:00,1.4765,1.47679,1.4765,1.47679,31800000.0
2008-12-24 04:40:00,1.4765,1.4765,1.4765,1.4765,2400000.0
2008-12-24 04:41:00,1.47675,1.47675,1.47665,1.47675,16000000.0
2008-12-24 04:42:00,1.47675,1.4769,1.47675,1.4769,25600000.0
2008-12-24 04:43:00,1.4771,1.4771,1.47665,1.47675,44000000.0
2008-12-24 04:44:00,1.47685,1.4786,1.47665,1.4786,136000000.0
2008-12-24 04:45:00,1.47855,1.47875,1.4784,1.47865,101600000.0
2008-12-24 04:46:00,1.47865,1.47865,1.47845,1.47865,36800000.0
2008-12-24 04:47:00,1.47865,1.47865,1.47815,1.47825,84000000.0
2008-12-24 04:48:00,1.4782,1.4795,1.4782,1.47935,120800000.0
2008-12-24 04:49:00,1.47935,1.4795,1.4787,1.479,91600000.0
2008-12-24 04:50:00,1.479,1.479,1.47795,1.478,99600000.0
2008-12-24 04:51:00,1.478,1.47845,1.47785,1.47845,75000000.0
2008-12-24 04:52:00,1.47845,1.47845,1.47845,1.47845,8600000.0
2008-12-24 04:53:00,1.47845,1.47885,1.47805,1.4785,82800000.0
2008-12-24 04:54:00,1.4785,1.4785,1.4785,1.4785,1600000.0
2008-12-24 04:55:00,1.4785,1.4785,1.47845,1.4785,44000000.0
2008-12-24 04:56:00,1.47845,1.47895,1.47845,1.47895,26400000.0
2008-12-24 04:57:00,1.47835,1.47835,1.4782,1.47835,19200000.0
2008-12-24 04:58:00,1.4785,1.4785,1.4785,1.4785,6400000.0
2008-12-24 04:59:00,1.4782,1.47832,1.47797,1.47816,228800000.0
2008-12-24 05:00:00,1.4785,1.4785,1.4785,1.4785,13400000.0
2008-12-24 05:01:00,1.4785,1.4785,1.47785,1.47835,66200000.0
2008-12-24 05:02:00,1.47835,1.4785,1.4779,1.4779,37400000.0
2008-12-24 05:03:00,1.47815,1.47835,1.47815,1.47835,24000000.0
2008-12-24 05:04:00,1.47835,1.47835,1.4778,1.47825,60400000.0
2008-12-24 05:05:00,1.47835,1.47835,1.4782,1.4782,30400000.0
2008-12-24 05:06:00,1.47815,1.47815,1.47745,1.47745,30400000.0
2008-12-24 05:07:00,1.47745,1.47755,1.47715,1.4775,66200000.0
2008-12-24 05:08:00,1.4775,1.4775,1.477,1.4775,48600000.0
2008-12-24 05:09:00,1.47745,1.47745,1.47745,1.47745,1600000.0
2008-12-24 05:10:00,1.4774,1.4775,1.4774,1.4775,13600000.0
2008-12-24 05:11:00,1.47726,1.47736,1.47705,1.47728,153600000.0
2008-12-24 05:12:00,1.4775,1.47755,1.4775,1.47755,5600000.0
2008-12-24 05:13:00,1.47755,1.47765,1.47745,1.47765,10400000.0
2008-12-24 05:14:00,1.4778,1.4778,1.4777,1.47775,4800000.0
2008-12-24 05:15:00,1.47775,1.47775,1.47775,1.47775,3200000.0
2008-12-24 05:16:00,1.47775,1.4778,1.47755,1.4778,27200000.0
2008-12-24 05:17:00,1.4778,1.4778,1.47735,1.47745,14400000.0
2008-12-24 05:18:00,1.4774,1.47755,1.4772,1.4775,77400000.0
2008-12-24 05:19:00,1.4775,1.4776,1.4774,1.4776,25600000.0
2008-12-24 05:20:00,1.4776,1.47765,1.4775,1.4776,24000000.0
2008-12-24 05:21:00,1.4776,1.4776,1.4775,1.4775,6400000.0
2008-12-24 05:22:00,1.4775,1.4777,1.4775,1.4775,20800000.0
2008-12-24 05:23:00,1.4775,1.47795,1.4775,1.4775,46400000.0
2008-12-24 05:24:00,1.4776,1.4777,1.4775,1.4776,53600000.0
2008-12-24 05:25:00,1.4776,1.47765,1.4776,1.47765,8000000.0
2008-12-24 05:26:00,1.47765,1.47765,1.4776,1.4776,4800000.0
2008-12-24 05:27:00,1.4776,1.47775,1.4776,1.4777,14400000.0
2008-12-24 05:28:00,1.47775,1.4779,1.4777,1.47785,14400000.0
2008-12-24 05:29:00,1.47785,1.47785,1.47785,1.47785,1600000.0
2008-12-24 05:30:00,1.47785,1.47795,1.47785,1.47795,4000000.0
2008-12-24 05:31:00,1.478,1.478,1.478,1.478,6400000.0
2008-12-24 05:32:00,1.478,1.478,1.478,1.478,3200000.0
2008-12-24 05:33:00,1.478,1.4784,1.4774,1.47835,156000000.0
2008-12-24 05:34:00,1.4785,1.4785,1.4783,1.4783,41600000.0
2008-12-24 05:35:00,1.4783,1.47855,1.47815,1.47855,29800000.0
2008-12-24 05:36:00,1.47855,1.4786,1.47855,1.4786,17600000.0
2008-12-24 05:37:00,1.47839,1.47871,1.47836,1.47853,18400000.0
2008-12-24 05:38:00,1.47875,1.47875,1.4786,1.4786,6400000.0
2008-12-24 05:39:00,1.47844,1.47863,1.47824,1.47857,43200000.0
2008-12-24 05:40:00,1.4785,1.4786,1.4785,1.4785,14400000.0
2008-12-24 05:41:00,1.4786,1.4786,1.4786,1.4786,4800000.0
2008-12-24 05:42:00,1.4785,1.47885,1.4785,1.4785,110600000.0
2008-12-24 05:43:00,1.47845,1.4785,1.47805,1.4785,59800000.0
2008-12-24 05:44:00,1.47845,1.4785,1.47825,1.47825,51600000.0
2008-12-24 05:45:00,1.47825,1.47855,1.47825,1.4785,72000000.0
2008-12-24 05:46:00,1.47855,1.47855,1.47855,1.47855,3200000.0
2008-12-24 05:47:00,1.47837,1.47855,1.47827,1.47829,36600000.0
2008-12-24 05:48:00,1.47855,1.47855,1.47835,1.47845,14400000.0
2008-12-24 05:49:00,1.47832,1.47845,1.47828,1.47832,20800000.0
2008-12-24 05:50:00,1.4785,1.4785,1.4785,1.4785,33600000.0
2008-12-24 05:51:00,1.4785,1.4785,1.47815,1.47835,388800000.0
2008-12-24 05:52:00,1.47835,1.47845,1.47835,1.47835,41600000.0
2008-12-24 05:53:00,1.47835,1.4784,1.4783,1.4784,75200000.0
2008-12-24 05:54:00,1.4784,1.4784,1.47825,1.47825,24000000.0
2008-12-24 05:55:00,1.47825,1.47825,1.4773,1.4775,60000000.0
2008-12-24 05:56:00,1.4775,1.4778,1.4769,1.4777,66400000.0
2008-12-24 05:57:00,1.4776,1.4776,1.4776,1.4776,14400000.0
2008-12-24 05:58:00,1.4776,1.4777,1.4775,1.4775,31400000.0
2008-12-24 05:59:00,1.4775,1.4775,1.4772,1.4772,34600000.0
2008-12-24 06:00:00,1.47708,1.47711,1.47683,1.47685,86400000.0
2008-12-24 06:01:00,1.47705,1.47775,1.47705,1.47775,42400000.0
2008-12-24 06:02:00,1.47795,1.47815,1.4777,1.47775,142200000.0
2008-12-24 06:03:00,1.4777,1.47775,1.4777,1.47775,2000000.0
2008-12-24 06:04:00,1.47775,1.47775,1.47755,1.4776,5000000.0
2008-12-24 06:05:00,1.47755,1.47755,1.4772,1.4772,25400000.0
2008-12-24 06:06:00,1.4771,1.4771,1.4771,1.4771,1000000.0
2008-12-24 06:07:00,1.47695,1.4778,1.47695,1.4772,29000000.0
2008-12-24 06:08:00,1.47745,1.4775,1.4771,1.4774,27200000.0
2008-12-24 06:09:00,1.47745,1.4775,1.4772,1.47735,25000000.0
2008-12-24 06:10:00,1.4774,1.4775,1.47735,1.47735,7200000.0
2008-12-24 06:11:00,1.4773,1.4774,1.4773,1.4774,15200000.0
2008-12-24 06:12:00,1.47735,1.47735,1.47735,1.47735,1000000.0
2008-12-24 06:13:00,1.4773,1.4773,1.4773,1.4773,1600000.0
2008-12-24 06:14:00,1.4773,1.4774,1.4773,1.4774,21000000.0
2008-12-24 06:15:00,1.47735,1.4774,1.47735,1.4774,2000000.0
2008-12-24 06:16:00,1.4773,1.4774,1.4773,1.4773,13800000.0
2008-12-24 06:17:00,1.4774,1.4774,1.4773,1.4773,11600000.0
2008-12-24 06:18:00,1.4773,1.4774,1.4773,1.4774,6800000.0
2008-12-24 06:19:00,1.47735,1.47735,1.47715,1.4773,9800000.0
2008-12-24 06:20:00,1.47704,1.47721,1.47691,1.47704,44800000.0
2008-12-24 06:21:00,1.4773,1.4773,1.47725,1.4773,8000000.0
2008-12-24 06:22:00,1.47715,1.47715,1.47686,1.47686,31200000.0
2008-12-24 06:23:00,1.47735,1.47785,1.47735,1.47785,21200000.0
2008-12-24 06:24:00,1.47785,1.47785,1.4778,1.4778,12800000.0
2008-12-24 06:25:00,1.4777,1.4777,1.4774,1.4776,13200000.0
2008-12-24 06:26:00,1.4777,1.4777,1.4777,1.4777,3200000.0
2008-12-24 06:27:00,1.47713,1.47759,1.47711,1.47759,16000000.0
2008-12-24 06:28:00,1.4777,1.4777,1.4777,1.4777,1000000.0
2008-12-24 06:29:00,1.47765,1.4777,1.4776,1.4777,3000000.0
2008-12-24 06:30:00,1.47765,1.4777,1.4776,1.4777,9200000.0
2008-12-24 06:31:00,1.4776,1.4777,1.4776,1.47765,14600000.0
2008-12-24 06:32:00,1.47765,1.47765,1.47765,1.47765,6400000.0
2008-12-24 06:33:00,1.47765,1.47765,1.47765,1.47765,1600000.0
2008-12-24 06:34:00,1.4776,1.4776,1.4776,1.4776,3000000.0
2008-12-24 06:35:00,1.4776,1.4776,1.4776,1.4776,3000000.0
2008-12-24 06:36:00,1.4776,1.4776,1.4776,1.4776,4000000.0
2008-12-24 06:37:00,1.47745,1.47745,1.47745,1.47745,5600000.0
2008-12-24 06:38:00,1.4776,1.4776,1.4776,1.4776,3000000.0
2008-12-24 06:39:00,1.4776,1.4776,1.47755,1.47755,13600000.0
2008-12-24 06:40:00,1.47755,1.4777,1.47755,1.4776,15600000.0
2008-12-24 06:41:00,1.4776,1.4777,1.47755,1.4776,33600000.0
2008-12-24 06:42:00,1.4776,1.4776,1.47755,1.4776,14400000.0
2008-12-24 06:43:00,1.4776,1.47765,1.4776,1.4776,9800000.0
2008-12-24 06:44:00,1.4776,1.4777,1.47755,1.47765,20400000.0
2008-12-24 06:45:00,1.47765,1.4777,1.47765,1.47765,7200000.0
2008-12-24 06:46:00,1.4777,1.4777,1.4777,1.4777,2600000.0
2008-12-24 06:47:00,1.47775,1.47775,1.47755,1.4776,25000000.0
2008-12-24 06:48:00,1.47755,1.47765,1.47755,1.4776,5800000.0
2008-12-24 06:49:00,1.4776,1.47765,1.4776,1.4776,7200000.0
2008-12-24 06:50:00,1.4776,1.47765,1.4776,1.4776,3000000.0
2008-12-24 06:51:00,1.47765,1.4777,1.47765,1.4777,2600000.0
2008-12-24 06:52:00,1.4777,1.4777,1.4777,1.4777,1600000.0
2008-12-24 06:53:00,1.4777,1.4777,1.4775,1.4777,3600000.0
2008-12-24 06:54:00,1.47723,1.47739,1.47716,1.47733,30800000.0
2008-12-24 06:55:00,1.4775,1.47765,1.4775,1.47765,5800000.0
2008-12-24 06:56:00,1.4776,1.4777,1.4776,1.47765,12000000.0
2008-12-24 06:57:00,1.4776,1.47775,1.4776,1.47775,13000000.0
2008-12-24 06:58:00,1.4777,1.4778,1.4777,1.4777,20000000.0
2008-12-24 06:59:00,1.47775,1.47775,1.4776,1.47775,13800000.0
2008-12-24 07:00:00,1.47775,1.47775,1.47775,1.47775,20800000.0
2008-12-24 07:01:00,1.47775,1.47785,1.47765,1.47765,42200000.0
2008-12-24 07:02:00,1.4775,1.47765,1.4775,1.47765,2600000.0
2008-12-24 07:03:00,1.4776,1.4777,1.4776,1.4777,5600000.0
2008-12-24 07:04:00,1.4777,1.4777,1.47755,1.47755,9600000.0
2008-12-24 07:05:00,1.47765,1.47795,1.47765,1.47795,14000000.0
2008-12-24 07:06:00,1.4778,1.4778,1.47765,1.4777,6600000.0
2008-12-24 07:07:00,1.47765,1.4777,1.47765,1.4777,6000000.0
2008-12-24 07:08:00,1.47765,1.4777,1.4776,1.4777,5000000.0
2008-12-24 07:09:00,1.4777,1.4778,1.47765,1.4778,7000000.0
2008-12-24 07:10:00,1.4776,1.4777,1.4774,1.4776,7000000.0
2008-12-24 07:11:00,1.4775,1.4775,1.47735,1.47735,10200000.0
2008-12-24 07:12:00,1.4774,1.4774,1.4768,1.4768,26000000.0
2008-12-24 07:13:00,1.4768,1.4768,1.4768,1.4768,24000000.0
2008-12-24 07:14:00,1.4768,1.477,1.4768,1.47685,32200000.0
2008-12-24 07:15:00,1.4768,1.4768,1.4768,1.4768,4800000.0
2008-12-24 07:16:00,1.4768,1.47685,1.4767,1.47685,19000000.0
2008-12-24 07:17:00,1.47685,1.4773,1.47685,1.4772,53400000.0
2008-12-24 07:18:00,1.4772,1.4775,1.4772,1.4775,28000000.0
2008-12-24 07:19:00,1.4775,1.4775,1.47725,1.4774,13800000.0
2008-12-24 07:20:00,1.47745,1.4775,1.4772,1.4772,31400000.0
2008-12-24 07:21:00,1.4772,1.4778,1.4772,1.4777,31800000.0
2008-12-24 07:22:00,1.4776,1.4782,1.47735,1.478,57000000.0
2008-12-24 07:23:00,1.47795,1.47795,1.4771,1.4773,29600000.0
2008-12-24 07:24:00,1.47725,1.47725,1.477,1.477,3000000.0
2008-12-24 07:25:00,1.477,1.47705,1.477,1.477,3000000.0
2008-12-24 07:26:00,1.4772,1.47745,1.4772,1.4774,5000000.0
2008-12-24 07:27:00,1.4774,1.4774,1.4766,1.477,16200000.0
2008-12-24 07:28:00,1.4769,1.4769,1.4769,1.4769,1600000.0
2008-12-24 07:29:00,1.47668,1.47688,1.47668,1.47675,48000000.0
2008-12-24 07:30:00,1.4771,1.4771,1.4771,1.4771,1000000.0
2008-12-24 07:31:00,1.47671,1.47702,1.47666,1.4767,77600000.0
2008-12-24 07:32:00,1.4771,1.4771,1.4771,1.4771,1000000.0
2008-12-24 07:33:00,1.477,1.47805,1.477,1.4777,35600000.0
2008-12-24 07:34:00,1.47785,1.47785,1.47775,1.47775,5800000.0
2008-12-24 07:35:00,1.47765,1.4777,1.47765,1.4777,8800000.0
2008-12-24 07:36:00,1.4777,1.47775,1.4777,1.47775,8000000.0
2008-12-24 07:37:00,1.47765,1.478,1.47695,1.47725,101000000.0
2008-12-24 07:38:00,1.47725,1.47735,1.47725,1.47735,7800000.0
2008-12-24 07:39:00,1.4774,1.4774,1.4772,1.47725,8200000.0
2008-12-24 07:40:00,1.47725,1.4773,1.4772,1.47725,10600000.0
2008-12-24 07:41:00,1.47715,1.47725,1.4771,1.47715,10000000.0
2008-12-24 07:42:00,1.47715,1.47715,1.47705,1.47705,7600000.0
2008-12-24 07:43:00,1.47688,1.47713,1.47677,1.47713,68000000.0
2008-12-24 07:44:00,1.4772,1.4772,1.4772,1.4772,1000000.0
2008-12-24 07:45:00,1.4771,1.4772,1.4771,1.4772,7400000.0
2008-12-24 07:46:00,1.47715,1.47715,1.47715,1.47715,1000000.0
2008-12-24 07:47:00,1.4771,1.4771,1.4771,1.4771,1600000.0
2008-12-24 07:48:00,1.4771,1.47712,1.47658,1.47712,101400000.0
2008-12-24 07:49:00,1.47707,1.47712,1.47656,1.47712,115800000.0
2008-12-24 07:50:00,1.4771,1.4771,1.4771,1.4771,1600000.0
2008-12-24 07:51:00,1.4772,1.4772,1.4772,1.4772,1000000.0
2008-12-24 07:52:00,1.4771,1.4771,1.4771,1.4771,12800000.0
2008-12-24 07:53:00,1.4772,1.4774,1.47695,1.47695,3600000.0
2008-12-24 07:54:00,1.47735,1.47735,1.47695,1.47695,2600000.0
2008-12-24 07:55:00,1.4771,1.47755,1.47695,1.47695,18200000.0
2008-12-24 07:56:00,1.47675,1.4769,1.47675,1.4769,85200000.0
2008-12-24 07:57:00,1.4771,1.4774,1.47695,1.47735,17800000.0
2008-12-24 07:58:00,1.47708,1.47734,1.47708,1.47728,18400000.0
2008-12-24 07:59:00,1.4775,1.4775,1.47695,1.4771,11400000.0
2008-12-24 08:00:00,1.47735,1.47735,1.47695,1.47725,4200000.0
2008-12-24 08:01:00,1.4774,1.4774,1.47715,1.47715,2600000.0
2008-12-24 08:02:00,1.47704,1.47725,1.47704,1.47725,12800000.0
2008-12-24 08:03:00,1.4774,1.4779,1.47715,1.47725,58800000.0
2008-12-24 08:04:00,1.4775,1.4777,1.4774,1.4777,19600000.0
2008-12-24 08:05:00,1.47753,1.47753,1.47747,1.47747,28800000.0
2008-12-24 08:06:00,1.4777,1.4777,1.4777,1.4777,1000000.0
2008-12-24 08:07:00,1.4777,1.4792,1.4775,1.4792,33200000.0
2008-12-24 08:08:00,1.47925,1.4793,1.47915,1.4793,36000000.0
2008-12-24 08:09:00,1.4793,1.4796,1.4784,1.4791,236200000.0
2008-12-24 08:10:00,1.47835,1.47895,1.47735,1.4781,50400000.0
2008-12-24 08:11:00,1.4781,1.4793,1.4773,1.4793,37800000.0
2008-12-24 08:12:00,1.4794,1.47965,1.4792,1.4796,34000000.0
2008-12-24 08:13:00,1.47965,1.4797,1.47945,1.47955,14800000.0
2008-12-24 08:14:00,1.4796,1.4796,1.4795,1.4795,11600000.0
2008-12-24 08:15:00,1.47935,1.47935,1.47835,1.47925,63800000.0
2008-12-24 08:16:00,1.47935,1.47985,1.4793,1.4793,47000000.0
2008-12-24 08:17:00,1.4793,1.4793,1.4793,1.4793,28800000.0
2008-12-24 08:18:00,1.4793,1.4793,1.47915,1.4793,23600000.0
2008-12-24 08:19:00,1.4793,1.4793,1.47905,1.47905,39000000.0
2008-12-24 08:20:00,1.47905,1.4799,1.47905,1.4799,42400000.0
2008-12-24 08:21:00,1.4799,1.4799,1.4793,1.4798,41600000.0
2008-12-24 08:22:00,1.47975,1.47975,1.4789,1.4793,29600000.0
2008-12-24 08:23:00,1.4793,1.4793,1.4793,1.4793,1600000.0
2008-12-24 08:24:00,1.4793,1.47955,1.4793,1.4793,14400000.0
2008-12-24 08:25:00,1.4794,1.47955,1.4794,1.47955,10000000.0
2008-12-24 08:26:00,1.4796,1.4796,1.4796,1.4796,1000000.0
2008-12-24 08:27:00,1.47945,1.47985,1.47935,1.47955,70000000.0
2008-12-24 08:28:00,1.4796,1.48045,1.4796,1.4802,53800000.0
2008-12-24 08:29:00,1.4801,1.4801,1.47915,1.47915,6400000.0
2008-12-24 08:30:00,1.4791,1.47945,1.4791,1.4791,28000000.0
2008-12-24 08:31:00,1.4791,1.4795,1.479,1.4791,97600000.0
2008-12-24 08:32:00,1.47895,1.47895,1.47895,1.47895,11200000.0
2008-12-24 08:33:00,1.47895,1.4795,1.4788,1.4788,39200000.0
2008-12-24 08:34:00,1.47895,1.47895,1.47895,1.47895,5600000.0
2008-12-24 08:35:00,1.47895,1.479,1.47895,1.479,8000000.0
2008-12-24 08:36:00,1.479,1.479,1.479,1.479,9600000.0
2008-12-24 08:37:00,1.479,1.47925,1.479,1.47925,10400000.0
2008-12-24 08:38:00,1.4793,1.4793,1.4793,1.4793,3200000.0
2008-12-24 08:39:00,1.47945,1.4798,1.47945,1.47965,34400000.0
2008-12-24 08:40:00,1.47955,1.4799,1.4794,1.47985,94600000.0
2008-12-24 08:41:00,1.47995,1.4801,1.47955,1.48,92000000.0
2008-12-24 08:42:00,1.48,1.48005,1.47965,1.4797,45000000.0
2008-12-24 08:43:00,1.4797,1.4797,1.4797,1.4797,3200000.0
2008-12-24 08:44:00,1.4797,1.4797,1.47935,1.4796,84800000.0
2008-12-24 08:45:00,1.4796,1.4796,1.4796,1.4796,6400000.0
2008-12-24 08:46:00,1.4796,1.4799,1.4796,1.4798,17800000.0
2008-12-24 08:47:00,1.4798,1.4798,1.4798,1.4798,4000000.0
2008-12-24 08:48:00,1.48005,1.48005,1.4796,1.4796,4200000.0
2008-12-24 08:49:00,1.4798,1.4798,1.4798,1.4798,14000000.0
2008-12-24 08:50:00,1.4798,1.48,1.4794,1.4794,60200000.0
2008-12-24 08:51:00,1.47975,1.48,1.47925,1.4799,88800000.0
2008-12-24 08:52:00,1.48,1.48,1.48,1.48,3200000.0
2008-12-24 08:53:00,1.47988,1.47994,1.47962,1.47971,131400000.0
2008-12-24 08:54:00,1.48,1.48,1.47945,1.48,41800000.0
2008-12-24 08:55:00,1.4799,1.48,1.4799,1.48,14400000.0
2008-12-24 08:56:00,1.4796,1.4797,1.4796,1.4797,14400000.0
2008-12-24 08:57:00,1.4797,1.4797,1.47885,1.47905,179000000.0
2008-12-24 08:58:00,1.47905,1.4794,1.4788,1.4788,76600000.0
2008-12-24 08:59:00,1.479,1.479,1.4789,1.47895,28600000.0
2008-12-24 09:00:00,1.47895,1.479,1.47855,1.47865,48800000.0
2008-12-24 09:01:00,1.47875,1.47875,1.4783,1.4786,80000000.0
2008-12-24 09:02:00,1.4787,1.4787,1.4786,1.4787,11200000.0
2008-12-24 09:03:00,1.47815,1.4786,1.47785,1.47785,23400000.0
2008-12-24 09:04:00,1.47785,1.47785,1.4771,1.47745,63400000.0
2008-12-24 09:05:00,1.47745,1.4776,1.47695,1.47695,159000000.0
2008-12-24 09:06:00,1.4772,1.4773,1.4772,1.4773,11400000.0
2008-12-24 09:07:00,1.4773,1.4774,1.4772,1.47725,44400000.0
2008-12-24 09:08:00,1.47725,1.4774,1.4771,1.4771,84400000.0
2008-12-24 09:09:00,1.47715,1.47725,1.47715,1.4772,17600000.0
2008-12-24 09:10:00,1.47725,1.4773,1.47715,1.47715,19200000.0
2008-12-24 09:11:00,1.47715,1.47715,1.4771,1.4771,13400000.0
2008-12-24 09:12:00,1.4771,1.4771,1.47625,1.4767,30400000.0
2008-12-24 09:13:00,1.4767,1.47695,1.4766,1.47675,28200000.0
2008-12-24 09:14:00,1.4768,1.477,1.4767,1.47695,17000000.0
2008-12-24 09:15:00,1.47695,1.47715,1.47695,1.47715,27200000.0
2008-12-24 09:16:00,1.47725,1.4775,1.47725,1.4775,30400000.0
2008-12-24 09:17:00,1.4775,1.47815,1.4775,1.47805,48000000.0
2008-12-24 09:18:00,1.478,1.47805,1.478,1.47805,6400000.0
2008-12-24 09:19:00,1.478,1.478,1.47795,1.47795,4800000.0
2008-12-24 09:20:00,1.47795,1.478,1.4779,1.478,6400000.0
2008-12-24 09:21:00,1.47795,1.47795,1.4778,1.4779,13850000.0
2008-12-24 09:22:00,1.4779,1.47795,1.47785,1.47795,44800000.0
2008-12-24 09:23:00,1.47795,1.47825,1.4778,1.47815,54800000.0
2008-12-24 09:24:00,1.4782,1.4782,1.4781,1.4782,16000000.0
2008-12-24 09:25:00,1.47815,1.4785,1.47815,1.4785,46200000.0
2008-12-24 09:26:00,1.4785,1.4785,1.4785,1.4785,14400000.0
2008-12-24 09:27:00,1.4785,1.4785,1.4785,1.4785,6400000.0
2008-12-24 09:28:00,1.47845,1.4789,1.4784,1.4784,63200000.0
2008-12-24 09:29:00,1.47865,1.47955,1.47865,1.47945,55800000.0
2008-12-24 09:30:00,1.47945,1.4795,1.47775,1.47775,220000000.0
2008-12-24 09:31:00,1.47775,1.47795,1.4777,1.4779,51200000.0
2008-12-24 09:32:00,1.47795,1.47795,1.4776,1.4779,94600000.0
2008-12-24 09:33:00,1.47785,1.47795,1.47785,1.47785,22400000.0
2008-12-24 09:34:00,1.47785,1.47795,1.47715,1.47795,74800000.0
2008-12-24 09:35:00,1.4781,1.4786,1.4774,1.4776,84600000.0
2008-12-24 09:36:00,1.4777,1.47785,1.4777,1.4778,55400000.0
2008-12-24 09:37:00,1.4778,1.4778,1.4773,1.4776,61600000.0
2008-12-24 09:38:00,1.4776,1.47785,1.4775,1.4776,57600000.0
2008-12-24 09:39:00,1.4776,1.4778,1.47745,1.4777,82400000.0
2008-12-24 09:40:00,1.4778,1.4778,1.4774,1.4775,90400000.0
2008-12-24 09:41:00,1.4774,1.4775,1.4769,1.4772,138400000.0
2008-12-24 09:42:00,1.4772,1.4772,1.47705,1.4771,46600000.0
2008-12-24 09:43:00,1.4771,1.47725,1.4767,1.4769,235800000.0
2008-12-24 09:44:00,1.4769,1.477,1.4768,1.47685,110600000.0
2008-12-24 09:45:00,1.4768,1.477,1.47665,1.477,123800000.0
2008-12-24 09:46:00,1.477,1.477,1.47665,1.47665,63800000.0
2008-12-24 09:47:00,1.47665,1.47695,1.47665,1.47685,135800000.0
2008-12-24 09:48:00,1.47685,1.47685,1.4766,1.47685,40900000.0
2008-12-24 09:49:00,1.47685,1.47685,1.47685,1.47685,1600000.0
2008-12-24 09:50:00,1.47685,1.4771,1.47685,1.47685,46200000.0
2008-12-24 09:51:00,1.47685,1.47695,1.4768,1.47695,45600000.0
2008-12-24 09:52:00,1.477,1.47705,1.4767,1.47675,31600000.0
2008-12-24 09:53:00,1.47675,1.4768,1.47595,1.4767,606400008.0
2008-12-24 09:54:00,1.4766,1.4767,1.4763,1.47665,411800000.0
2008-12-24 09:55:00,1.47665,1.47705,1.47665,1.4768,69200000.0
2008-12-24 09:56:00,1.4768,1.47715,1.4768,1.477,152600000.0
2008-12-24 09:57:00,1.4768,1.4782,1.4768,1.4782,57400000.0
2008-12-24 09:58:00,1.4782,1.4787,1.4782,1.4786,84000000.0
2008-12-24 09:59:00,1.4786,1.4787,1.4782,1.47835,156400000.0
2008-12-24 10:00:00,1.47835,1.47885,1.47795,1.47825,110000000.0
2008-12-24 10:01:00,1.47835,1.479,1.47835,1.4788,91400000.0
2008-12-24 10:02:00,1.47875,1.47885,1.4781,1.47845,78600000.0
2008-12-24 10:03:00,1.47855,1.4793,1.47855,1.47915,122000000.0
2008-12-24 10:04:00,1.47915,1.47915,1.47795,1.47825,88200000.0
2008-12-24 10:05:00,1.47815,1.4784,1.478,1.47815,123600000.0
2008-12-24 10:06:00,1.47815,1.4782,1.47815,1.47815,30600000.0
2008-12-24 10:07:00,1.47815,1.4783,1.47795,1.47825,133400000.0
2008-12-24 10:08:00,1.47825,1.4784,1.47655,1.47685,110200000.0
2008-12-24 10:09:00,1.477,1.4775,1.47635,1.47705,121880000.0
2008-12-24 10:10:00,1.477,1.47715,1.47655,1.47705,189600000.0
2008-12-24 10:11:00,1.4771,1.47725,1.47655,1.4769,126600000.0
2008-12-24 10:12:00,1.47685,1.47695,1.47675,1.4769,75600000.0
2008-12-24 10:13:00,1.4769,1.4769,1.47675,1.47675,79000000.0
2008-12-24 10:14:00,1.47675,1.47675,1.4756,1.4756,90400000.0
2008-12-24 10:15:00,1.4755,1.47635,1.47475,1.47585,202800000.0
2008-12-24 10:16:00,1.47585,1.4759,1.47355,1.4746,213400000.0
2008-12-24 10:17:00,1.47465,1.4748,1.4741,1.4741,134400000.0
2008-12-24 10:18:00,1.4741,1.4743,1.47405,1.47415,75000000.0
2008-12-24 10:19:00,1.4742,1.4743,1.4742,1.4742,18800000.0
2008-12-24 10:20:00,1.4741,1.47445,1.4741,1.4741,100400000.0
2008-12-24 10:21:00,1.47415,1.47425,1.4741,1.47425,147400000.0
2008-12-24 10:22:00,1.4743,1.47445,1.47415,1.4742,69000000.0
2008-12-24 10:23:00,1.47415,1.47455,1.47415,1.47455,138400000.0
2008-12-24 10:24:00,1.4745,1.4747,1.47445,1.47445,100000000.0
2008-12-24 10:25:00,1.4744,1.47445,1.47405,1.47425,73040000.0
2008-12-24 10:26:00,1.47435,1.47465,1.47395,1.47465,95600000.0
2008-12-24 10:27:00,1.4747,1.4748,1.47405,1.47445,126000000.0
2008-12-24 10:28:00,1.47445,1.47475,1.4742,1.4745,90600000.0
2008-12-24 10:29:00,1.4744,1.47465,1.47405,1.47445,126200000.0
2008-12-24 10:30:00,1.47425,1.47465,1.47425,1.47455,83200000.0
2008-12-24 10:31:00,1.47455,1.47455,1.4744,1.4744,59200000.0
2008-12-24 10:32:00,1.4744,1.4747,1.4744,1.4747,67000000.0
2008-12-24 10:33:00,1.4747,1.4747,1.47455,1.47455,63000000.0
2008-12-24 10:34:00,1.4746,1.4748,1.4745,1.4748,78800000.0
2008-12-24 10:35:00,1.4748,1.4752,1.4746,1.4746,162200000.0
2008-12-24 10:36:00,1.47465,1.47495,1.4745,1.47485,88200000.0
2008-12-24 10:37:00,1.4748,1.47485,1.47455,1.47465,78800000.0
2008-12-24 10:38:00,1.47465,1.47485,1.4746,1.47465,69000000.0
2008-12-24 10:39:00,1.47465,1.4747,1.4742,1.47435,62200000.0
2008-12-24 10:40:00,1.47435,1.4748,1.4742,1.47465,47880000.0
2008-12-24 10:41:00,1.47465,1.47465,1.47425,1.47445,63400000.0
2008-12-24 10:42:00,1.4744,1.47455,1.47435,1.4745,56400000.0
2008-12-24 10:43:00,1.4745,1.47465,1.47415,1.4745,98000000.0
2008-12-24 10:44:00,1.47455,1.47475,1.474,1.47465,103000000.0
2008-12-24 10:45:00,1.47465,1.475,1.4745,1.47455,128800000.0
2008-12-24 10:46:00,1.4746,1.4749,1.4743,1.4749,58100000.0
2008-12-24 10:47:00,1.47485,1.475,1.47485,1.475,43800000.0
2008-12-24 10:48:00,1.47495,1.4753,1.47485,1.475,360800000.0
2008-12-24 10:49:00,1.47505,1.47575,1.475,1.47575,82880000.0
2008-12-24 10:50:00,1.47575,1.4764,1.4757,1.47635,134600000.0
2008-12-24 10:51:00,1.4764,1.4768,1.4764,1.4768,51000000.0
2008-12-24 10:52:00,1.4768,1.47705,1.47645,1.47685,113800000.0
2008-12-24 10:53:00,1.47675,1.4769,1.4755,1.47585,139679998.0
2008-12-24 10:54:00,1.47585,1.47615,1.47505,1.4752,85080000.0
2008-12-24 10:55:00,1.47515,1.4752,1.4749,1.47495,53400000.0
2008-12-24 10:56:00,1.4751,1.4751,1.4748,1.4749,46400000.0
2008-12-24 10:57:00,1.4749,1.47505,1.4738,1.4748,94400000.0
2008-12-24 10:58:00,1.47445,1.4748,1.4744,1.4745,81480000.0
2008-12-24 10:59:00,1.47455,1.4747,1.4722,1.47235,175380000.0
2008-12-24 11:00:00,1.47235,1.4735,1.47235,1.4732,163200000.0
2008-12-24 11:01:00,1.47325,1.4737,1.47285,1.4735,78460000.0
2008-12-24 11:02:00,1.4735,1.47375,1.4727,1.4727,106400000.0
2008-12-24 11:03:00,1.4727,1.47315,1.4727,1.47315,45200000.0
2008-12-24 11:04:00,1.4731,1.4732,1.47295,1.47315,32800000.0
2008-12-24 11:05:00,1.47315,1.47355,1.47315,1.4733,40200000.0
2008-12-24 11:06:00,1.4733,1.4747,1.4731,1.4741,119000000.0
2008-12-24 11:07:00,1.4742,1.47435,1.473,1.473,188600000.0
2008-12-24 11:08:00,1.473,1.47395,1.47285,1.4736,119000000.0
2008-12-24 11:09:00,1.4736,1.4736,1.4729,1.4729,98000000.0
2008-12-24 11:10:00,1.4729,1.47375,1.4729,1.47375,71200000.0
2008-12-24 11:11:00,1.4737,1.4737,1.4726,1.47345,132200000.0
2008-12-24 11:12:00,1.4733,1.4733,1.4732,1.4733,37800000.0
2008-12-24 11:13:00,1.4732,1.47335,1.473,1.4731,122400000.0
2008-12-24 11:14:00,1.4731,1.4735,1.47305,1.4732,71400000.0
2008-12-24 11:15:00,1.4732,1.4738,1.4731,1.4736,271400000.0
2008-12-24 11:16:00,1.4735,1.47375,1.4732,1.47345,140000000.0
2008-12-24 11:17:00,1.47345,1.4735,1.47295,1.47305,120000000.0
2008-12-24 11:18:00,1.47305,1.47305,1.47165,1.47195,228960000.0
2008-12-24 11:19:00,1.47195,1.47205,1.47135,1.472,242800000.0
2008-12-24 11:20:00,1.472,1.4723,1.47195,1.4722,183600000.0
2008-12-24 11:21:00,1.4722,1.4725,1.47195,1.47245,163760000.0
2008-12-24 11:22:00,1.47245,1.4728,1.47235,1.47265,155680000.0
2008-12-24 11:23:00,1.47265,1.4727,1.4725,1.4726,30800000.0
2008-12-24 11:24:00,1.47275,1.47295,1.4727,1.4729,167000000.0
2008-12-24 11:25:00,1.4729,1.4731,1.47265,1.4727,213400000.0
2008-12-24 11:26:00,1.47285,1.473,1.47225,1.4723,80040000.0
2008-12-24 11:27:00,1.4723,1.4729,1.47215,1.47285,42800000.0
2008-12-24 11:28:00,1.4729,1.4732,1.4727,1.47295,94800000.0
2008-12-24 11:29:00,1.47295,1.47355,1.4727,1.47355,78400000.0
2008-12-24 11:30:00,1.47355,1.4744,1.47355,1.47425,125440000.0
2008-12-24 11:31:00,1.47425,1.47445,1.47425,1.4744,42400000.0
2008-12-24 11:32:00,1.4744,1.4744,1.47275,1.4728,130880000.0
2008-12-24 11:33:00,1.4729,1.47355,1.4727,1.4731,85200000.0
2008-12-24 11:34:00,1.4733,1.4735,1.4728,1.47295,71400000.0
2008-12-24 11:35:00,1.47295,1.474,1.47295,1.47395,51300000.0
2008-12-24 11:36:00,1.47415,1.47545,1.47415,1.47545,84080000.0
2008-12-24 11:37:00,1.47545,1.47595,1.4751,1.4754,132080000.0
2008-12-24 11:38:00,1.4754,1.4754,1.4744,1.47505,47400000.0
2008-12-24 11:39:00,1.47495,1.47495,1.47425,1.4746,59800000.0
2008-12-24 11:40:00,1.4746,1.47465,1.47435,1.4746,80800000.0
2008-12-24 11:41:00,1.47455,1.47465,1.47445,1.4745,33600000.0
2008-12-24 11:42:00,1.47445,1.47465,1.4743,1.47435,65600000.0
2008-12-24 11:43:00,1.47435,1.4751,1.47435,1.4748,108800000.0
2008-12-24 11:44:00,1.4748,1.47625,1.4748,1.4762,62000000.0
2008-12-24 11:45:00,1.4762,1.4769,1.4762,1.4768,106800000.0
2008-12-24 11:46:00,1.4769,1.47695,1.47655,1.47675,56200000.0
2008-12-24 11:47:00,1.4769,1.4789,1.4768,1.477,234780000.0
2008-12-24 11:48:00,1.477,1.4771,1.476,1.47625,157800000.0
2008-12-24 11:49:00,1.47625,1.4763,1.47445,1.47525,263200000.0
2008-12-24 11:50:00,1.4752,1.4758,1.4752,1.47525,133000000.0
2008-12-24 11:51:00,1.47565,1.4761,1.47565,1.47605,37800000.0
2008-12-24 11:52:00,1.47605,1.4764,1.4758,1.4758,66200000.0
2008-12-24 11:53:00,1.4758,1.47615,1.47565,1.47605,81400000.0
2008-12-24 11:54:00,1.47595,1.4763,1.4755,1.4755,103880000.0
2008-12-24 11:55:00,1.4755,1.4757,1.4742,1.4742,159280000.0
2008-12-24 11:56:00,1.4747,1.47585,1.4747,1.47555,123600000.0
2008-12-24 11:57:00,1.4755,1.47645,1.47545,1.47645,150800000.0
2008-12-24 11:58:00,1.4765,1.4767,1.4765,1.47665,44200000.0
2008-12-24 11:59:00,1.47665,1.47675,1.47635,1.47645,98000000.0
2008-12-24 12:00:00,1.47645,1.47665,1.4759,1.47615,75400000.0
2008-12-24 12:01:00,1.47605,1.47615,1.47575,1.47575,59200000.0
2008-12-24 12:02:00,1.4757,1.47625,1.4756,1.4758,193400000.0
2008-12-24 12:03:00,1.47575,1.4759,1.4757,1.47585,117600000.0
2008-12-24 12:04:00,1.47595,1.47635,1.47585,1.47615,27000000.0
2008-12-24 12:05:00,1.47625,1.4778,1.47625,1.47655,142400000.0
2008-12-24 12:06:00,1.4766,1.4766,1.47515,1.47515,129200000.0
2008-12-24 12:07:00,1.4752,1.4752,1.47365,1.47415,80600000.0
2008-12-24 12:08:00,1.47415,1.4743,1.47355,1.47425,176200000.0
2008-12-24 12:09:00,1.47425,1.4743,1.474,1.474,131600000.0
2008-12-24 12:10:00,1.474,1.474,1.47355,1.4737,173200000.0
2008-12-24 12:11:00,1.4738,1.47415,1.4738,1.47395,127800000.0
2008-12-24 12:12:00,1.47395,1.474,1.4736,1.47375,192200000.0
2008-12-24 12:13:00,1.47375,1.4738,1.4726,1.47265,200200000.0
2008-12-24 12:14:00,1.4727,1.4732,1.47265,1.4728,97800000.0
2008-12-24 12:15:00,1.4727,1.4727,1.4707,1.4709,209040000.0
2008-12-24 12:16:00,1.47095,1.472,1.4708,1.47135,299840000.0
2008-12-24 12:17:00,1.47135,1.4714,1.47095,1.47105,174000000.0
2008-12-24 12:18:00,1.47105,1.47115,1.4687,1.4688,146600000.0
2008-12-24 12:19:00,1.4688,1.46915,1.4688,1.46895,86200000.0
2008-12-24 12:20:00,1.46895,1.4701,1.46865,1.4701,69840000.0
2008-12-24 12:21:00,1.47025,1.4717,1.4702,1.47135,134920000.0
2008-12-24 12:22:00,1.47135,1.47135,1.46965,1.46995,197360000.0
2008-12-24 12:23:00,1.46995,1.4702,1.46965,1.47,60000000.0
2008-12-24 12:24:00,1.47,1.47085,1.47,1.47085,42800000.0
2008-12-24 12:25:00,1.47085,1.4714,1.47085,1.4712,83600000.0
2008-12-24 12:26:00,1.4712,1.4713,1.47035,1.4705,70360000.0
2008-12-24 12:27:00,1.47055,1.47065,1.47005,1.47025,54280000.0
2008-12-24 12:28:00,1.4703,1.4707,1.4696,1.47045,107080000.0
2008-12-24 12:29:00,1.47045,1.4706,1.4691,1.4695,115400000.0
2008-12-24 12:30:00,1.4695,1.4705,1.46935,1.4705,74600000.0
2008-12-24 12:31:00,1.47065,1.47065,1.47045,1.47065,14600000.0
2008-12-24 12:32:00,1.4706,1.4708,1.4704,1.4706,37200000.0
2008-12-24 12:33:00,1.47065,1.4708,1.4705,1.47065,33600000.0
2008-12-24 12:34:00,1.47065,1.4707,1.4705,1.4705,35000000.0
2008-12-24 12:35:00,1.4705,1.47065,1.4705,1.47065,41400000.0
2008-12-24 12:36:00,1.4706,1.4717,1.47025,1.4717,88200000.0
2008-12-24 12:37:00,1.4715,1.4725,1.4715,1.47245,116000000.0
2008-12-24 12:38:00,1.47245,1.47255,1.47225,1.47225,55600000.0
2008-12-24 12:39:00,1.4723,1.4723,1.4715,1.472,138440000.0
2008-12-24 12:40:00,1.472,1.4731,1.4717,1.473,105600000.0
2008-12-24 12:41:00,1.4729,1.473,1.471,1.47105,242400000.0
2008-12-24 12:42:00,1.471,1.47115,1.4689,1.4689,150640000.0
2008-12-24 12:43:00,1.46905,1.46965,1.469,1.4696,162000000.0
2008-12-24 12:44:00,1.4697,1.46975,1.469,1.4695,196600000.0
2008-12-24 12:45:00,1.4695,1.4702,1.46945,1.46965,69800000.0
2008-12-24 12:46:00,1.46965,1.46975,1.46875,1.4692,207000000.0
2008-12-24 12:47:00,1.46905,1.4694,1.4688,1.469,167000000.0
2008-12-24 12:48:00,1.469,1.469,1.46865,1.46885,75800000.0
2008-12-24 12:49:00,1.4689,1.46905,1.46875,1.46885,61800000.0
2008-12-24 12:50:00,1.4689,1.46895,1.46565,1.46735,290440000.0
2008-12-24 12:51:00,1.46725,1.4683,1.46715,1.4683,157240000.0
2008-12-24 12:52:00,1.46835,1.46945,1.46835,1.4687,43200000.0
2008-12-24 12:53:00,1.46865,1.4688,1.46775,1.468,132600000.0
2008-12-24 12:54:00,1.4681,1.4681,1.46735,1.4678,79600000.0
2008-12-24 12:55:00,1.46795,1.46985,1.4677,1.4688,211400000.0
2008-12-24 12:56:00,1.46895,1.471,1.4689,1.47025,141400000.0
2008-12-24 12:57:00,1.4702,1.4703,1.4697,1.47015,135000000.0
2008-12-24 12:58:00,1.47015,1.47045,1.4699,1.4699,185800000.0
2008-12-24 12:59:00,1.4701,1.4706,1.4697,1.4706,213800000.0
2008-12-24 13:00:00,1.47065,1.47065,1.4703,1.4703,135000000.0
2008-12-24 13:01:00,1.47025,1.4705,1.47025,1.47045,96400000.0
2008-12-24 13:02:00,1.47045,1.4719,1.47045,1.4717,211800000.0
2008-12-24 13:03:00,1.47175,1.47255,1.47175,1.4722,619799998.0
2008-12-24 13:04:00,1.4722,1.47245,1.4716,1.47215,526000000.0
2008-12-24 13:05:00,1.47215,1.47215,1.4713,1.47155,53030000.0
2008-12-24 13:06:00,1.47155,1.4718,1.47135,1.4715,78000000.0
2008-12-24 13:07:00,1.4715,1.47155,1.4704,1.4704,121600000.0
2008-12-24 13:08:00,1.4704,1.4704,1.4687,1.4691,86000000.0
2008-12-24 13:09:00,1.4691,1.47115,1.4691,1.47115,208800000.0
2008-12-24 13:10:00,1.47115,1.47115,1.4702,1.4703,104000000.0
2008-12-24 13:11:00,1.4703,1.4703,1.46955,1.4696,163600000.0
2008-12-24 13:12:00,1.46965,1.4704,1.46965,1.47025,134100000.0
2008-12-24 13:13:00,1.47025,1.47075,1.46965,1.47035,194200000.0
2008-12-24 13:14:00,1.47035,1.4707,1.47035,1.47045,214600000.0
2008-12-24 13:15:00,1.47045,1.47065,1.4695,1.46955,223600000.0
2008-12-24 13:16:00,1.46955,1.46975,1.46895,1.46925,168600000.0
2008-12-24 13:17:00,1.46925,1.4698,1.46905,1.4697,94800000.0
2008-12-24 13:18:00,1.46955,1.46975,1.4689,1.4693,308000000.0
2008-12-24 13:19:00,1.4693,1.4706,1.46925,1.47045,222400000.0
2008-12-24 13:20:00,1.47045,1.47055,1.4695,1.4695,112800000.0
2008-12-24 13:21:00,1.4695,1.4697,1.4691,1.4695,101100000.0
2008-12-24 13:22:00,1.4696,1.4697,1.4691,1.4694,163200000.0
2008-12-24 13:23:00,1.4694,1.47245,1.4694,1.4706,247500000.0
2008-12-24 13:24:00,1.4706,1.4716,1.47,1.47,303600000.0
2008-12-24 13:25:00,1.47005,1.4705,1.46935,1.46945,226200000.0
2008-12-24 13:26:00,1.46955,1.47025,1.46945,1.4702,80000000.0
2008-12-24 13:27:00,1.4702,1.4708,1.47015,1.47055,101200000.0
2008-12-24 13:28:00,1.47055,1.47075,1.46975,1.4707,182600000.0
2008-12-24 13:29:00,1.47085,1.4715,1.47085,1.4711,76000000.0
2008-12-24 13:30:00,1.4711,1.4711,1.4704,1.47045,41600000.0
2008-12-24 13:31:00,1.4706,1.4706,1.4706,1.4706,3000000.0
2008-12-24 13:32:00,1.4706,1.4706,1.4706,1.4706,39000000.0
2008-12-24 13:33:00,1.47025,1.471,1.4702,1.47085,67400000.0
2008-12-24 13:34:00,1.47095,1.4712,1.4708,1.4709,62800000.0
2008-12-24 13:35:00,1.4709,1.47155,1.4709,1.4715,119800000.0
2008-12-24 13:36:00,1.4715,1.4717,1.47135,1.4714,55000000.0
2008-12-24 13:37:00,1.47145,1.4717,1.4714,1.47155,71400000.0
2008-12-24 13:38:00,1.4715,1.47255,1.47145,1.47255,129400000.0
2008-12-24 13:39:00,1.4726,1.4734,1.47255,1.47335,114200000.0
2008-12-24 13:40:00,1.4733,1.47335,1.47185,1.47225,111000000.0
2008-12-24 13:41:00,1.47215,1.47265,1.47215,1.47245,101000000.0
2008-12-24 13:42:00,1.47255,1.4728,1.47235,1.4724,115000000.0
2008-12-24 13:43:00,1.4725,1.4735,1.4725,1.47315,153400000.0
2008-12-24 13:44:00,1.47315,1.47395,1.47225,1.47395,237800000.0
2008-12-24 13:45:00,1.47395,1.47455,1.4728,1.4741,198900000.0
2008-12-24 13:46:00,1.4742,1.47615,1.47415,1.4755,247400000.0
2008-12-24 13:47:00,1.47545,1.4776,1.47525,1.47725,234600000.0
2008-12-24 13:48:00,1.47745,1.47805,1.47645,1.47645,344100000.0
2008-12-24 13:49:00,1.47665,1.4774,1.4762,1.4769,185600000.0
2008-12-24 13:50:00,1.4768,1.4768,1.47635,1.47645,227400000.0
2008-12-24 13:51:00,1.47645,1.47655,1.47605,1.47615,124400000.0
2008-12-24 13:52:00,1.4761,1.47665,1.47595,1.4765,193600000.0
2008-12-24 13:53:00,1.4765,1.4767,1.47625,1.47645,89000000.0
2008-12-24 13:54:00,1.4764,1.47655,1.4762,1.4762,184400000.0
2008-12-24 13:55:00,1.47625,1.4764,1.47565,1.4762,141600000.0
2008-12-24 13:56:00,1.4762,1.47635,1.47565,1.4758,120800000.0
2008-12-24 13:57:00,1.4758,1.4761,1.4756,1.47605,30600000.0
2008-12-24 13:58:00,1.47615,1.47635,1.47595,1.47625,129200000.0
2008-12-24 13:59:00,1.47625,1.4765,1.4748,1.4757,186400000.0
2008-12-24 14:00:00,1.4758,1.4758,1.4752,1.4757,169000000.0
2008-12-24 14:01:00,1.4758,1.47585,1.47535,1.4755,105400000.0
2008-12-24 14:02:00,1.4756,1.4757,1.4755,1.4756,52200000.0
2008-12-24 14:03:00,1.4757,1.4757,1.4755,1.4756,83800000.0
2008-12-24 14:04:00,1.4756,1.47645,1.47555,1.47635,86600000.0
2008-12-24 14:05:00,1.4764,1.4764,1.4759,1.47595,96900000.0
2008-12-24 14:06:00,1.47595,1.47595,1.47445,1.4746,298600000.0
2008-12-24 14:07:00,1.4746,1.47515,1.47445,1.4746,106000000.0
2008-12-24 14:08:00,1.4746,1.47505,1.4741,1.47445,123800000.0
2008-12-24 14:09:00,1.47445,1.4752,1.4741,1.4748,107200000.0
2008-12-24 14:10:00,1.47495,1.47535,1.4745,1.4745,181950000.0
2008-12-24 14:11:00,1.4745,1.47465,1.4745,1.47465,34740000.0
2008-12-24 14:12:00,1.47465,1.47475,1.4745,1.47465,67300000.0
2008-12-24 14:13:00,1.47465,1.47545,1.4745,1.475,145800000.0
2008-12-24 14:14:00,1.47495,1.47505,1.47385,1.47415,114000000.0
2008-12-24 14:15:00,1.47415,1.47505,1.47395,1.47455,198000000.0
2008-12-24 14:16:00,1.47445,1.4746,1.474,1.47425,216000000.0
2008-12-24 14:17:00,1.4742,1.4743,1.474,1.474,132600000.0
2008-12-24 14:18:00,1.474,1.4741,1.4737,1.47385,55000000.0
2008-12-24 14:19:00,1.47375,1.47375,1.4726,1.47275,88400000.0
2008-12-24 14:20:00,1.4727,1.47315,1.4723,1.47255,131400000.0
2008-12-24 14:21:00,1.47275,1.4731,1.47275,1.473,96800000.0
2008-12-24 14:22:00,1.473,1.4733,1.47275,1.4732,104800000.0
2008-12-24 14:23:00,1.47325,1.4739,1.47325,1.4734,280200000.0
2008-12-24 14:24:00,1.4732,1.4733,1.47265,1.473,129600000.0
2008-12-24 14:25:00,1.473,1.4732,1.4728,1.4728,311400000.0
2008-12-24 14:26:00,1.473,1.4733,1.47245,1.4731,167000000.0
2008-12-24 14:27:00,1.4731,1.47525,1.4731,1.47525,331000000.0
2008-12-24 14:28:00,1.47525,1.4759,1.4751,1.4756,155800000.0
2008-12-24 14:29:00,1.4756,1.4767,1.47505,1.4767,226000000.0
2008-12-24 14:30:00,1.4765,1.4765,1.4756,1.4758,173800000.0
2008-12-24 14:31:00,1.47585,1.4759,1.4754,1.47555,49000000.0
2008-12-24 14:32:00,1.4755,1.4755,1.47545,1.4755,24800000.0
2008-12-24 14:33:00,1.4755,1.4755,1.47545,1.47545,20400000.0
2008-12-24 14:34:00,1.47545,1.4755,1.47545,1.4755,12800000.0
2008-12-24 14:35:00,1.4754,1.4755,1.4751,1.4751,24000000.0
2008-12-24 14:36:00,1.47515,1.47515,1.47475,1.47475,17200000.0
2008-12-24 14:37:00,1.47475,1.47485,1.47465,1.4747,85000000.0
2008-12-24 14:38:00,1.47465,1.47465,1.47235,1.47385,227399999.0
2008-12-24 14:39:00,1.47385,1.47385,1.47085,1.4715,89600000.0
2008-12-24 14:40:00,1.47175,1.4723,1.47015,1.47075,193400000.0
2008-12-24 14:41:00,1.4709,1.47115,1.47025,1.4703,124600000.0
2008-12-24 14:42:00,1.47025,1.47025,1.4696,1.46995,153600000.0
2008-12-24 14:43:00,1.46995,1.47015,1.4695,1.4695,108000000.0
2008-12-24 14:44:00,1.4695,1.46985,1.4692,1.4698,199000000.0
2008-12-24 14:45:00,1.4698,1.46985,1.4696,1.46975,46000000.0
2008-12-24 14:46:00,1.46975,1.47015,1.4695,1.47005,127600000.0
2008-12-24 14:47:00,1.47005,1.47005,1.47005,1.47005,11000000.0
2008-12-24 14:48:00,1.47005,1.47055,1.47,1.47035,134000000.0
2008-12-24 14:49:00,1.47035,1.4713,1.47035,1.4713,115600000.0
2008-12-24 14:50:00,1.4709,1.4713,1.4709,1.4713,276200000.0
2008-12-24 14:51:00,1.47125,1.4731,1.4709,1.4729,218000000.0
2008-12-24 14:52:00,1.4729,1.4731,1.4722,1.47235,170000000.0
2008-12-24 14:53:00,1.47235,1.4725,1.47145,1.4723,65000000.0
2008-12-24 14:54:00,1.47245,1.4727,1.4721,1.4722,102000000.0
2008-12-24 14:55:00,1.4722,1.4722,1.47195,1.47195,44800000.0
2008-12-24 14:56:00,1.47195,1.47235,1.47195,1.47225,48800000.0
2008-12-24 14:57:00,1.47235,1.47235,1.47185,1.47215,74600000.0
2008-12-24 14:58:00,1.47215,1.473,1.47215,1.473,69600000.0
2008-12-24 14:59:00,1.473,1.473,1.4729,1.4729,24800000.0
2008-12-24 15:00:00,1.4729,1.47315,1.47135,1.4714,98000000.0
2008-12-24 15:01:00,1.47135,1.47215,1.4713,1.47215,40800000.0
2008-12-24 15:02:00,1.47215,1.47245,1.4708,1.4708,76600000.0
2008-12-24 15:03:00,1.4711,1.47195,1.47045,1.47135,90200000.0
2008-12-24 15:04:00,1.47095,1.4713,1.4704,1.47065,43600000.0
2008-12-24 15:05:00,1.4708,1.4716,1.4708,1.4714,23800000.0
2008-12-24 15:06:00,1.47085,1.47205,1.4705,1.47205,140800000.0
2008-12-24 15:07:00,1.4721,1.4726,1.47165,1.47225,85200000.0
2008-12-24 15:08:00,1.47245,1.473,1.47245,1.47275,34400000.0
2008-12-24 15:09:00,1.47265,1.47355,1.4724,1.4733,131400000.0
2008-12-24 15:10:00,1.4733,1.4744,1.4733,1.4742,72800000.0
2008-12-24 15:11:00,1.4744,1.4748,1.47415,1.4745,69000000.0
2008-12-24 15:12:00,1.47455,1.4751,1.47445,1.4751,97600000.0
2008-12-24 15:13:00,1.4751,1.4752,1.4749,1.4752,80200000.0
2008-12-24 15:14:00,1.4752,1.4757,1.4752,1.4753,128400000.0
2008-12-24 15:15:00,1.4755,1.47555,1.4754,1.4755,95400000.0
2008-12-24 15:16:00,1.4754,1.47555,1.4748,1.47485,119199999.0
2008-12-24 15:17:00,1.47495,1.47495,1.47475,1.47475,19600000.0
2008-12-24 15:18:00,1.4747,1.4747,1.47445,1.4745,32400000.0
2008-12-24 15:19:00,1.4747,1.4757,1.4747,1.4757,111400000.0
2008-12-24 15:20:00,1.4756,1.47625,1.4752,1.4752,185000000.0
2008-12-24 15:21:00,1.4752,1.4759,1.4752,1.47565,64200000.0
2008-12-24 15:22:00,1.4757,1.47605,1.47565,1.476,100400000.0
2008-12-24 15:23:00,1.47605,1.47655,1.4759,1.4765,94400000.0
2008-12-24 15:24:00,1.4765,1.4768,1.4764,1.4768,62400000.0
2008-12-24 15:25:00,1.4768,1.47735,1.47655,1.47735,50000000.0
2008-12-24 15:26:00,1.4774,1.4774,1.4766,1.47675,122800000.0
2008-12-24 15:27:00,1.47675,1.47675,1.4765,1.47665,27600000.0
2008-12-24 15:28:00,1.4767,1.4769,1.47645,1.47665,92000000.0
2008-12-24 15:29:00,1.4768,1.47765,1.4763,1.47725,137800000.0
2008-12-24 15:30:00,1.47745,1.47805,1.4752,1.47695,176000000.0
2008-12-24 15:31:00,1.477,1.4775,1.47665,1.47715,134200000.0
2008-12-24 15:32:00,1.4771,1.4771,1.4761,1.4767,293600000.0
2008-12-24 15:33:00,1.47655,1.47665,1.4763,1.4766,253600000.0
2008-12-24 15:34:00,1.4766,1.47685,1.4759,1.47625,38200000.0
2008-12-24 15:35:00,1.47625,1.47695,1.47625,1.4769,178600000.0
2008-12-24 15:36:00,1.4769,1.4772,1.47685,1.47695,66200000.0
2008-12-24 15:37:00,1.4772,1.4772,1.477,1.477,34800000.0
2008-12-24 15:38:00,1.477,1.4771,1.4769,1.4771,64400000.0
2008-12-24 15:39:00,1.477,1.4771,1.477,1.477,13600000.0
2008-12-24 15:40:00,1.477,1.4772,1.477,1.47715,53400000.0
2008-12-24 15:41:00,1.47725,1.47725,1.4771,1.47715,46800000.0
2008-12-24 15:42:00,1.4771,1.47715,1.47695,1.47695,38200000.0
2008-12-24 15:43:00,1.47695,1.4772,1.47695,1.4772,12400000.0
2008-12-24 15:44:00,1.4772,1.4772,1.4767,1.4767,52400000.0
2008-12-24 15:45:00,1.47675,1.4769,1.4764,1.4767,96800000.0
2008-12-24 15:46:00,1.4767,1.477,1.47655,1.47655,112200000.0
2008-12-24 15:47:00,1.47665,1.4768,1.47645,1.4765,60800000.0
2008-12-24 15:48:00,1.47655,1.47655,1.47635,1.47635,49600000.0
2008-12-24 15:49:00,1.47635,1.47695,1.47635,1.47695,61600000.0
2008-12-24 15:50:00,1.4769,1.4769,1.4765,1.4765,176400007.0
2008-12-24 15:51:00,1.4765,1.4765,1.47645,1.4765,100000000.0
2008-12-24 15:52:00,1.4765,1.4767,1.4761,1.4761,142000001.0
2008-12-24 15:53:00,1.4761,1.4761,1.4759,1.47605,26000000.0
2008-12-24 15:54:00,1.476,1.476,1.47585,1.47595,69800000.0
2008-12-24 15:55:00,1.47595,1.47595,1.47595,1.47595,6400000.0
2008-12-24 15:56:00,1.47595,1.47595,1.47595,1.47595,12200000.0
2008-12-24 15:57:00,1.47595,1.47595,1.47545,1.47575,153000000.0
2008-12-24 15:58:00,1.4757,1.47605,1.47565,1.47585,58600000.0
2008-12-24 15:59:00,1.4759,1.476,1.47565,1.47565,30000000.0
2008-12-24 16:00:00,1.47565,1.4757,1.4753,1.4756,45600000.0
2008-12-24 16:01:00,1.475,1.4755,1.475,1.47525,50000000.0
2008-12-24 16:02:00,1.47525,1.4755,1.47525,1.4753,34800000.0
2008-12-24 16:03:00,1.47535,1.47535,1.4726,1.47405,239200000.0
2008-12-24 16:04:00,1.4744,1.4752,1.4741,1.475,154600000.0
2008-12-24 16:05:00,1.475,1.47585,1.4747,1.47485,217200000.0
2008-12-24 16:06:00,1.47485,1.4753,1.4748,1.4749,305400000.0
2008-12-24 16:07:00,1.47495,1.47505,1.47395,1.47405,114500000.0
2008-12-24 16:08:00,1.47405,1.47405,1.47385,1.47405,32400000.0
2008-12-24 16:09:00,1.47405,1.4745,1.4739,1.47445,120800000.0
2008-12-24 16:10:00,1.47445,1.4749,1.47435,1.47455,116200000.0
2008-12-24 16:11:00,1.47455,1.4753,1.47455,1.4749,113600000.0
2008-12-24 16:12:00,1.475,1.475,1.47345,1.4737,214800000.0
2008-12-24 16:13:00,1.4737,1.4742,1.47315,1.47315,191600000.0
2008-12-24 16:14:00,1.4728,1.47445,1.4728,1.47445,84200000.0
2008-12-24 16:15:00,1.47455,1.4746,1.4742,1.4743,23400000.0
2008-12-24 16:16:00,1.4743,1.4747,1.4743,1.47455,84400000.0
2008-12-24 16:17:00,1.4745,1.47495,1.4745,1.4747,153400000.0
2008-12-24 16:18:00,1.47465,1.4747,1.47465,1.47465,27200000.0
2008-12-24 16:19:00,1.4746,1.47465,1.4746,1.4746,40000000.0
2008-12-24 16:20:00,1.4746,1.4751,1.47435,1.47465,77000000.0
2008-12-24 16:21:00,1.47465,1.47465,1.47415,1.47445,21200000.0
2008-12-24 16:22:00,1.47445,1.47445,1.47445,1.47445,5000000.0
2008-12-24 16:23:00,1.4744,1.47495,1.4744,1.4748,159400000.0
2008-12-24 16:24:00,1.4748,1.4748,1.4747,1.4748,95600000.0
2008-12-24 16:25:00,1.47485,1.475,1.4744,1.47475,183200000.0
2008-12-24 16:26:00,1.4747,1.475,1.47415,1.4747,170600000.0
2008-12-24 16:27:00,1.4747,1.4747,1.47415,1.4747,292000000.0
2008-12-24 16:28:00,1.47495,1.4771,1.4746,1.47475,329000000.0
2008-12-24 16:29:00,1.4748,1.476,1.4748,1.47585,108600000.0
2008-12-24 16:30:00,1.4759,1.4762,1.4758,1.4762,233400000.0
2008-12-24 16:31:00,1.4762,1.4769,1.4757,1.476,226600000.0
2008-12-24 16:32:00,1.476,1.4763,1.47445,1.47455,157600000.0
2008-12-24 16:33:00,1.4745,1.47455,1.47365,1.47375,359800000.0
2008-12-24 16:34:00,1.47375,1.4749,1.4735,1.47455,472600000.0
2008-12-24 16:35:00,1.4746,1.47525,1.47445,1.4752,224800000.0
2008-12-24 16:36:00,1.47515,1.47515,1.47515,1.47515,13600000.0
2008-12-24 16:37:00,1.47515,1.47525,1.47515,1.47515,6000000.0
2008-12-24 16:38:00,1.4752,1.47615,1.4752,1.47615,83600000.0
2008-12-24 16:39:00,1.47615,1.47615,1.47585,1.47585,121400000.0
2008-12-24 16:40:00,1.47585,1.47585,1.4757,1.4758,36000000.0
2008-12-24 16:41:00,1.4758,1.47735,1.47575,1.4773,218800000.0
2008-12-24 16:42:00,1.4773,1.47755,1.4773,1.47735,43400000.0
2008-12-24 16:43:00,1.47735,1.4774,1.47735,1.4774,7600000.0
2008-12-24 16:44:00,1.4774,1.4774,1.47655,1.47705,16200000.0
2008-12-24 16:45:00,1.47705,1.47705,1.4769,1.4769,18400000.0
2008-12-24 16:46:00,1.477,1.4775,1.47695,1.4775,57600000.0
2008-12-24 16:47:00,1.4774,1.4774,1.4771,1.47715,61800000.0
2008-12-24 16:48:00,1.47715,1.4772,1.4769,1.4769,39200000.0
2008-12-24 16:49:00,1.4769,1.47695,1.4768,1.4768,38000000.0
2008-12-24 16:50:00,1.4768,1.47695,1.4767,1.4767,95000000.0
2008-12-24 16:51:00,1.47675,1.47675,1.47545,1.4758,205400000.0
2008-12-24 16:52:00,1.47575,1.4758,1.4751,1.4751,87000000.0
2008-12-24 16:53:00,1.4751,1.47515,1.47465,1.47475,80800000.0
2008-12-24 16:54:00,1.475,1.4751,1.47475,1.4751,46800000.0
2008-12-24 16:55:00,1.4751,1.4751,1.4745,1.47495,83600000.0
2008-12-24 16:56:00,1.47495,1.47495,1.47465,1.4749,35200000.0
2008-12-24 16:57:00,1.4749,1.47495,1.47455,1.47465,78800000.0
2008-12-24 16:58:00,1.47475,1.4751,1.4744,1.4746,117400000.0
2008-12-24 16:59:00,1.47465,1.47465,1.4732,1.4732,176600000.0
2008-12-24 17:00:00,1.4733,1.4734,1.47285,1.4729,150200000.0
2008-12-24 17:01:00,1.4728,1.47315,1.4728,1.4731,61400000.0
2008-12-24 17:02:00,1.47315,1.47395,1.47315,1.47395,84200000.0
2008-12-24 17:03:00,1.47395,1.47425,1.47395,1.47425,32800000.0
2008-12-24 17:04:00,1.47425,1.47425,1.474,1.4741,104400000.0
2008-12-24 17:05:00,1.4741,1.4741,1.47385,1.47385,45600000.0
2008-12-24 17:06:00,1.47385,1.47385,1.47375,1.47375,11200000.0
2008-12-24 17:07:00,1.47375,1.47375,1.47375,1.47375,14400000.0
2008-12-24 17:08:00,1.47375,1.47375,1.4737,1.4737,12000000.0
2008-12-24 17:09:00,1.4737,1.475,1.4737,1.47395,184000000.0
2008-12-24 17:10:00,1.47395,1.47495,1.47375,1.47455,352400000.0
2008-12-24 17:11:00,1.47395,1.47395,1.473,1.4734,298200000.0
2008-12-24 17:12:00,1.47345,1.4736,1.47165,1.47165,259000000.0
2008-12-24 17:13:00,1.47165,1.4727,1.47165,1.47265,231000000.0
2008-12-24 17:14:00,1.4728,1.473,1.47235,1.4729,118000000.0
2008-12-24 17:15:00,1.47285,1.47325,1.4727,1.47285,61800000.0
2008-12-24 17:16:00,1.47285,1.47295,1.4728,1.4728,44000000.0
2008-12-24 17:17:00,1.4728,1.47345,1.47275,1.47275,99000000.0
2008-12-24 17:18:00,1.4728,1.4728,1.4728,1.4728,26800000.0
2008-12-24 17:19:00,1.4728,1.47285,1.4728,1.47285,24400000.0
2008-12-24 17:20:00,1.473,1.473,1.4728,1.47295,64800000.0
2008-12-24 17:21:00,1.473,1.4736,1.47295,1.4736,19000000.0
2008-12-24 17:22:00,1.4736,1.47365,1.47355,1.4736,36200000.0
2008-12-24 17:23:00,1.4736,1.4736,1.47305,1.47325,58600000.0
2008-12-24 17:24:00,1.47325,1.4735,1.4732,1.4735,213400000.0
2008-12-24 17:25:00,1.47345,1.4735,1.4734,1.47345,91800000.0
2008-12-24 17:26:00,1.47345,1.4735,1.4734,1.4734,129600000.0
2008-12-24 17:27:00,1.4734,1.4737,1.47315,1.4736,67800000.0
2008-12-24 17:28:00,1.4736,1.4736,1.4735,1.4735,23000000.0
2008-12-24 17:29:00,1.47355,1.4738,1.4735,1.47375,50000000.0
2008-12-24 17:30:00,1.47385,1.474,1.4736,1.47385,40400000.0
2008-12-24 17:31:00,1.4739,1.4746,1.4739,1.47435,63600000.0
2008-12-24 17:32:00,1.47445,1.4754,1.47445,1.47485,134400000.0
2008-12-24 17:33:00,1.47485,1.475,1.4748,1.475,45400000.0
2008-12-24 17:34:00,1.475,1.47505,1.475,1.475,22000000.0
2008-12-24 17:35:00,1.47515,1.47545,1.4751,1.4751,122000000.0
2008-12-24 17:36:00,1.4751,1.4753,1.4751,1.4753,21000000.0
2008-12-24 17:37:00,1.4753,1.4758,1.4751,1.47535,80600000.0
2008-12-24 17:38:00,1.4755,1.4765,1.4755,1.47585,134600000.0
2008-12-24 17:39:00,1.4759,1.4765,1.4759,1.47625,55600000.0
2008-12-24 17:40:00,1.47635,1.47745,1.47635,1.4772,152000000.0
2008-12-24 17:41:00,1.4772,1.47735,1.4766,1.4766,44200000.0
2008-12-24 17:42:00,1.47675,1.47675,1.4758,1.47625,228000000.0
2008-12-24 17:43:00,1.4765,1.47655,1.47615,1.47655,136400000.0
2008-12-24 17:44:00,1.47655,1.4767,1.47625,1.47645,56200000.0
2008-12-24 17:45:00,1.4766,1.4773,1.4766,1.4773,60000000.0
2008-12-24 17:46:00,1.4773,1.47755,1.4769,1.4769,57600000.0
2008-12-24 17:47:00,1.4769,1.4769,1.47645,1.47655,152800000.0
2008-12-24 17:48:00,1.4765,1.4769,1.4763,1.47635,106800000.0
2008-12-24 17:49:00,1.47627,1.47646,1.47607,1.47644,91200000.0
2008-12-24 17:50:00,1.47635,1.4768,1.47635,1.47675,87800000.0
2008-12-24 17:51:00,1.4767,1.4769,1.4767,1.47675,14800000.0
2008-12-24 17:52:00,1.47675,1.47675,1.4766,1.4766,38000000.0
2008-12-24 17:53:00,1.4765,1.4766,1.4764,1.4764,128800000.0
2008-12-24 17:54:00,1.4764,1.4764,1.47595,1.4761,49800000.0
2008-12-24 17:55:00,1.4763,1.4763,1.4755,1.4755,22800000.0
2008-12-24 17:56:00,1.4756,1.47575,1.4756,1.4756,101000000.0
2008-12-24 17:57:00,1.4756,1.4756,1.47445,1.47455,68600000.0
2008-12-24 17:58:00,1.47455,1.47495,1.4743,1.4744,65200000.0
2008-12-24 17:59:00,1.47445,1.47445,1.47165,1.47205,179600000.0
2008-12-24 18:00:00,1.47195,1.4726,1.4716,1.4726,99600000.0
2008-12-24 18:01:00,1.4726,1.473,1.47255,1.473,69400000.0
2008-12-24 18:02:00,1.47295,1.4732,1.47295,1.4732,25400000.0
2008-12-24 18:03:00,1.47315,1.4732,1.47315,1.4732,11200000.0
2008-12-24 18:04:00,1.4732,1.4732,1.47315,1.4732,18600000.0
2008-12-24 18:05:00,1.47315,1.4736,1.47315,1.4736,63000000.0
2008-12-24 18:06:00,1.4736,1.4741,1.4736,1.47395,34200000.0
2008-12-24 18:07:00,1.47395,1.47405,1.47395,1.474,34000000.0
2008-12-24 18:08:00,1.47395,1.4743,1.4739,1.4743,48600000.0
2008-12-24 18:09:00,1.4743,1.47435,1.47405,1.47435,33600000.0
2008-12-24 18:10:00,1.47435,1.47445,1.47425,1.47435,31800000.0
2008-12-24 18:11:00,1.47435,1.4744,1.4743,1.47435,57600000.0
2008-12-24 18:12:00,1.47435,1.47445,1.4743,1.4744,22400000.0
2008-12-24 18:13:00,1.4744,1.4744,1.4743,1.47435,17200000.0
2008-12-24 18:14:00,1.47435,1.47435,1.4742,1.4743,38600000.0
2008-12-24 18:15:00,1.4742,1.4743,1.4742,1.4743,24000000.0
2008-12-24 18:16:00,1.47405,1.47435,1.4737,1.47375,74100000.0
2008-12-24 18:17:00,1.47385,1.47395,1.47375,1.47375,61200000.0
2008-12-24 18:18:00,1.47385,1.4739,1.4732,1.4736,156800003.0
2008-12-24 18:19:00,1.4736,1.4736,1.4729,1.47295,458000010.0
2008-12-24 18:20:00,1.47295,1.47305,1.47265,1.4728,59400000.0
2008-12-24 18:21:00,1.4728,1.4728,1.47185,1.472,21600000.0
2008-12-24 18:22:00,1.472,1.4723,1.4717,1.47205,105600000.0
2008-12-24 18:23:00,1.472,1.472,1.4709,1.4709,70000000.0
2008-12-24 18:24:00,1.4709,1.4712,1.47085,1.471,131200000.0
2008-12-24 18:25:00,1.4709,1.47105,1.47005,1.47035,141200000.0
2008-12-24 18:26:00,1.47045,1.47055,1.4701,1.47035,117400000.0
2008-12-24 18:27:00,1.47035,1.47045,1.47025,1.4704,86400000.0
2008-12-24 18:28:00,1.47045,1.47065,1.4688,1.4694,177000000.0
2008-12-24 18:29:00,1.46925,1.4694,1.4675,1.46795,245600000.0
2008-12-24 18:30:00,1.4681,1.46915,1.46785,1.4685,240820000.0
2008-12-24 18:31:00,1.4686,1.46925,1.4673,1.46815,183700000.0
2008-12-24 18:32:00,1.46815,1.46895,1.4681,1.46855,135600000.0
2008-12-24 18:33:00,1.4685,1.4686,1.46735,1.46765,81200000.0
2008-12-24 18:34:00,1.4674,1.4685,1.4674,1.46845,143600000.0
2008-12-24 18:35:00,1.46845,1.4689,1.46835,1.46865,67200000.0
2008-12-24 18:36:00,1.46865,1.47015,1.46755,1.46905,335000000.0
2008-12-24 18:37:00,1.46885,1.469,1.4677,1.46815,159800000.0
2008-12-24 18:38:00,1.46815,1.46965,1.46805,1.4696,111400000.0
2008-12-24 18:39:00,1.4694,1.4694,1.4683,1.4686,110600000.0
2008-12-24 18:40:00,1.46885,1.46925,1.46665,1.4669,177600000.0
2008-12-24 18:41:00,1.46695,1.4673,1.4669,1.46715,114200000.0
2008-12-24 18:42:00,1.46725,1.4673,1.46605,1.46665,73200000.0
2008-12-24 18:43:00,1.4667,1.46805,1.4666,1.4671,114600000.0
2008-12-24 18:44:00,1.4669,1.46695,1.4666,1.4666,28800000.0
2008-12-24 18:45:00,1.4666,1.4667,1.46645,1.46645,19400000.0
2008-12-24 18:46:00,1.46645,1.4666,1.4661,1.4662,96400000.0
2008-12-24 18:47:00,1.4662,1.46625,1.4661,1.4661,45000000.0
2008-12-24 18:48:00,1.4661,1.46625,1.4661,1.46615,56200000.0
2008-12-24 18:49:00,1.4663,1.4667,1.4663,1.46665,30600000.0
2008-12-24 18:50:00,1.46645,1.4675,1.46645,1.4674,75400000.0
2008-12-24 18:51:00,1.4673,1.4674,1.4673,1.46735,32600000.0
2008-12-24 18:52:00,1.4674,1.4676,1.46725,1.4676,34600000.0
2008-12-24 18:53:00,1.46765,1.46765,1.4676,1.4676,19200000.0
2008-12-24 18:54:00,1.4676,1.4677,1.4676,1.4677,23400000.0
2008-12-24 18:55:00,1.4677,1.4678,1.4677,1.4678,23200000.0
2008-12-24 18:56:00,1.4678,1.4678,1.46705,1.46705,67600000.0
2008-12-24 18:57:00,1.4671,1.4671,1.46615,1.46645,26200000.0
2008-12-24 18:58:00,1.46645,1.46685,1.4663,1.46645,58400000.0
2008-12-24 18:59:00,1.46645,1.4668,1.46645,1.4668,8000000.0
2008-12-24 19:00:00,1.4668,1.4668,1.466,1.4662,182200000.0
2008-12-24 19:01:00,1.4662,1.4665,1.4658,1.4662,194600000.0
2008-12-24 19:02:00,1.46605,1.4663,1.46595,1.46605,103000000.0
2008-12-24 19:03:00,1.46605,1.46605,1.466,1.466,13200000.0
2008-12-24 19:04:00,1.46605,1.46665,1.46595,1.46665,152600000.0
2008-12-24 19:05:00,1.46665,1.46765,1.46665,1.46735,76600000.0
2008-12-24 19:06:00,1.4677,1.46785,1.46725,1.4676,31600000.0
2008-12-24 19:07:00,1.4676,1.4676,1.4676,1.4676,4800000.0
2008-12-24 19:08:00,1.4676,1.46795,1.4676,1.46795,46600000.0
2008-12-24 19:09:00,1.46795,1.468,1.46795,1.468,22800000.0
2008-12-24 19:10:00,1.468,1.468,1.4679,1.4679,24200000.0
2008-12-24 19:11:00,1.468,1.46815,1.468,1.4681,63400000.0
2008-12-24 19:12:00,1.4681,1.46815,1.468,1.46815,45200000.0
2008-12-24 19:13:00,1.46825,1.4684,1.46825,1.4684,7000000.0
2008-12-24 19:14:00,1.4684,1.4684,1.4683,1.4684,6600000.0
2008-12-24 19:15:00,1.46845,1.46865,1.46795,1.468,69600000.0
2008-12-24 19:16:00,1.468,1.46815,1.468,1.46815,29200000.0
2008-12-24 19:17:00,1.46815,1.46815,1.468,1.468,38400000.0
2008-12-24 19:18:00,1.468,1.46825,1.4679,1.4679,19000000.0
2008-12-24 19:19:00,1.468,1.468,1.46785,1.468,30000000.0
2008-12-24 19:20:00,1.4681,1.46815,1.4681,1.46815,13600000.0
2008-12-24 19:21:00,1.46805,1.46815,1.46775,1.4678,57000000.0
2008-12-24 19:22:00,1.4678,1.4678,1.46775,1.46775,121000000.0
2008-12-24 19:23:00,1.46775,1.468,1.46775,1.468,46600000.0
2008-12-24 19:24:00,1.4679,1.46815,1.4678,1.46795,101200000.0
2008-12-24 19:25:00,1.468,1.46805,1.46765,1.46775,158400000.0
2008-12-24 19:26:00,1.4677,1.46775,1.4676,1.46775,16600000.0
2008-12-24 19:27:00,1.4677,1.4681,1.4677,1.46805,54200000.0
2008-12-24 19:28:00,1.4681,1.4685,1.46735,1.4676,116900000.0
2008-12-24 19:29:00,1.4676,1.4676,1.46735,1.46735,52800000.0
2008-12-24 19:30:00,1.46735,1.46825,1.46735,1.46815,168000000.0
2008-12-24 19:31:00,1.46815,1.4682,1.46735,1.46765,89200000.0
2008-12-24 19:32:00,1.46785,1.468,1.46725,1.46785,145800000.0
2008-12-24 19:33:00,1.46785,1.46785,1.4672,1.4673,77200000.0
2008-12-24 19:34:00,1.46735,1.4682,1.46735,1.4682,226600000.0
2008-12-24 19:35:00,1.46805,1.4684,1.46805,1.4684,66000000.0
2008-12-24 19:36:00,1.4684,1.4684,1.4683,1.4683,36200000.0
2008-12-24 19:37:00,1.4683,1.4683,1.4679,1.46825,57400000.0
2008-12-24 19:38:00,1.46825,1.46825,1.46795,1.46795,28600000.0
2008-12-24 19:39:00,1.46795,1.46815,1.46795,1.46815,9200000.0
2008-12-24 19:40:00,1.4682,1.4682,1.46785,1.46795,32000000.0
2008-12-24 19:41:00,1.4678,1.46795,1.46775,1.46795,23600000.0
2008-12-24 19:42:00,1.46795,1.4685,1.46715,1.4675,157800000.0
2008-12-24 19:43:00,1.46745,1.4675,1.4672,1.46745,46400000.0
2008-12-24 19:44:00,1.4675,1.46755,1.4675,1.4675,8600000.0
2008-12-24 19:45:00,1.4676,1.46795,1.4676,1.4678,51000000.0
2008-12-24 19:46:00,1.46785,1.46795,1.4678,1.4679,63800000.0
2008-12-24 19:47:00,1.46795,1.468,1.46775,1.4678,93400000.0
2008-12-24 19:48:00,1.4678,1.4678,1.4676,1.4678,19000000.0
2008-12-24 19:49:00,1.4678,1.4678,1.4677,1.4677,18200000.0
2008-12-24 19:50:00,1.4677,1.46775,1.4677,1.46775,2400000.0
2008-12-24 19:51:00,1.4676,1.46775,1.4676,1.46775,10000000.0
2008-12-24 19:52:00,1.46765,1.46775,1.46765,1.46775,30600000.0
2008-12-24 19:53:00,1.46775,1.46845,1.46765,1.4684,45800000.0
2008-12-24 19:54:00,1.4685,1.4689,1.4682,1.4684,151600000.0
2008-12-24 19:55:00,1.4684,1.46925,1.4684,1.46895,166000000.0
2008-12-24 19:56:00,1.46895,1.4704,1.46835,1.46835,217400000.0
2008-12-24 19:57:00,1.4686,1.4696,1.46825,1.4694,143400000.0
2008-12-24 19:58:00,1.46955,1.4696,1.46795,1.4695,150800000.0
2008-12-24 19:59:00,1.4695,1.4697,1.4679,1.4679,199800000.0
2008-12-24 20:00:00,1.46785,1.4681,1.46775,1.46805,44600000.0
2008-12-24 20:01:00,1.46805,1.46935,1.46805,1.46915,107800000.0
2008-12-24 20:02:00,1.46915,1.4693,1.469,1.469,29200000.0
2008-12-24 20:03:00,1.46895,1.46945,1.46885,1.46925,91800000.0
2008-12-24 20:04:00,1.46925,1.4706,1.4691,1.4706,114600000.0
2008-12-24 20:05:00,1.4706,1.4722,1.47045,1.47205,138000000.0
2008-12-24 20:06:00,1.4722,1.47225,1.4714,1.4715,134400000.0
2008-12-24 20:07:00,1.4716,1.4716,1.47005,1.47005,90400000.0
2008-12-24 20:08:00,1.4702,1.4704,1.4701,1.47035,33000000.0
2008-12-24 20:09:00,1.47035,1.47205,1.47025,1.47205,119000000.0
2008-12-24 20:10:00,1.47205,1.47245,1.472,1.47245,83600000.0
2008-12-24 20:11:00,1.4724,1.4726,1.4722,1.4722,98300000.0
2008-12-24 20:12:00,1.4722,1.4722,1.47175,1.47175,19800000.0
2008-12-24 20:13:00,1.47175,1.47175,1.47165,1.47165,7800000.0
2008-12-24 20:14:00,1.47165,1.47165,1.47165,1.47165,21000000.0
2008-12-24 20:15:00,1.47165,1.47275,1.47165,1.47275,124000000.0
2008-12-24 20:16:00,1.4728,1.4729,1.4719,1.4724,78140000.0
2008-12-24 20:17:00,1.47245,1.4725,1.4719,1.47205,16500000.0
2008-12-24 20:18:00,1.47205,1.47205,1.47155,1.472,113500000.0
2008-12-24 20:19:00,1.472,1.47265,1.46985,1.47055,152500000.0
2008-12-24 20:20:00,1.47055,1.4708,1.47055,1.4708,26400000.0
2008-12-24 20:21:00,1.47065,1.4708,1.4694,1.4695,95800000.0
2008-12-24 20:22:00,1.4697,1.4697,1.46965,1.46965,23600000.0
2008-12-24 20:23:00,1.46965,1.46965,1.46965,1.46965,32000000.0
2008-12-24 20:24:00,1.46965,1.4699,1.46965,1.4699,29600000.0
2008-12-24 20:25:00,1.47,1.4704,1.4699,1.4704,41200000.0
2008-12-24 20:26:00,1.4704,1.47115,1.4702,1.4709,216400000.0
2008-12-24 20:27:00,1.4709,1.4709,1.47025,1.47025,26600000.0
2008-12-24 20:28:00,1.47025,1.47025,1.47025,1.47025,2400000.0
2008-12-24 20:29:00,1.47035,1.4707,1.4695,1.47015,35400000.0
2008-12-24 20:30:00,1.4704,1.4709,1.47015,1.4709,16800000.0
2008-12-24 20:31:00,1.4709,1.47095,1.4709,1.47095,7600000.0
2008-12-24 20:32:00,1.4709,1.47115,1.47065,1.47115,32000000.0
2008-12-24 20:33:00,1.4711,1.4712,1.47005,1.4712,63600000.0
2008-12-24 20:34:00,1.4711,1.4711,1.47095,1.47095,22800000.0
2008-12-24 20:35:00,1.471,1.4713,1.47095,1.4713,42800000.0
2008-12-24 20:36:00,1.47125,1.4717,1.47075,1.4709,30000000.0
2008-12-24 20:37:00,1.4711,1.4717,1.4707,1.4707,26000000.0
2008-12-24 20:38:00,1.4709,1.47145,1.4709,1.47145,25600000.0
2008-12-24 20:39:00,1.4713,1.4717,1.47115,1.4717,9600000.0
2008-12-24 20:40:00,1.471,1.47175,1.471,1.4717,23600000.0
2008-12-24 20:41:00,1.47175,1.47175,1.471,1.47175,28800000.0
2008-12-24 20:42:00,1.47175,1.4721,1.47175,1.4721,31600000.0
2008-12-24 20:43:00,1.4721,1.4721,1.4709,1.4712,80400000.0
2008-12-24 20:44:00,1.4712,1.47175,1.4712,1.4717,58800000.0
2008-12-24 20:45:00,1.4717,1.47225,1.4717,1.47225,21200000.0
2008-12-24 20:46:00,1.47225,1.47225,1.4717,1.472,11600000.0
2008-12-24 20:47:00,1.47205,1.47215,1.47185,1.47185,9600000.0
2008-12-24 20:48:00,1.4713,1.47195,1.4713,1.4718,14600000.0
2008-12-24 20:49:00,1.47195,1.47215,1.4715,1.4719,33200000.0
2008-12-24 20:50:00,1.4718,1.47215,1.4718,1.472,15200000.0
2008-12-24 20:51:00,1.47215,1.47215,1.47135,1.47175,48400000.0
2008-12-24 20:52:00,1.4718,1.4721,1.4714,1.47195,34000000.0
2008-12-24 20:53:00,1.4721,1.47225,1.47115,1.47225,59800000.0
2008-12-24 20:54:00,1.47145,1.47235,1.47115,1.47235,39200000.0
2008-12-24 20:55:00,1.47235,1.47235,1.47115,1.47155,70800000.0
2008-12-24 20:56:00,1.4716,1.47175,1.47135,1.47155,12800000.0
2008-12-24 20:57:00,1.47155,1.47155,1.47075,1.47095,32600000.0
2008-12-24 20:58:00,1.47085,1.47096,1.47074,1.47089,38600000.0
2008-12-24 20:59:00,1.47087,1.47088,1.47075,1.47075,29000000.0
2008-12-24 21:00:00,1.47105,1.4716,1.47105,1.47155,23200000.0
2008-12-24 21:01:00,1.47155,1.47155,1.47155,1.47155,4000000.0
2008-12-24 21:02:00,1.47162,1.47168,1.47155,1.47167,29200000.0
2008-12-24 21:03:00,1.47155,1.47155,1.4709,1.47125,12000000.0
2008-12-24 21:04:00,1.4709,1.47095,1.4709,1.47093,17000000.0
2008-12-24 21:05:00,1.47125,1.47125,1.47108,1.47113,71400000.0
2008-12-24 21:06:00,1.47105,1.47143,1.47103,1.47103,29800000.0
2008-12-24 21:07:00,1.471,1.471,1.46885,1.46935,19600000.0
2008-12-24 21:08:00,1.4695,1.4701,1.46945,1.47,16800000.0
2008-12-24 21:09:00,1.47015,1.47015,1.47015,1.47015,4000000.0
2008-12-24 21:10:00,1.47,1.47,1.46969,1.46969,41400000.0
2008-12-24 21:11:00,1.46957,1.46961,1.46953,1.46953,31800000.0
2008-12-24 21:12:00,1.46946,1.46974,1.46946,1.46974,26200000.0
2008-12-24 21:13:00,1.4701,1.4701,1.4701,1.4701,3200000.0
2008-12-24 21:14:00,1.46968,1.47009,1.46968,1.47009,15400000.0
2008-12-24 21:15:00,1.47005,1.47015,1.47005,1.47015,11200000.0
2008-12-24 21:16:00,1.47005,1.47015,1.47005,1.47015,11200000.0
2008-12-24 21:17:00,1.47015,1.47015,1.46955,1.46965,19200000.0
2008-12-24 21:18:00,1.46965,1.46965,1.469,1.469,19200000.0
2008-12-24 21:19:00,1.46942,1.46942,1.46894,1.46934,41600000.0
2008-12-24 21:20:00,1.4693,1.4693,1.46875,1.46875,12800000.0
2008-12-24 21:21:00,1.46905,1.4692,1.46905,1.4692,5600000.0
2008-12-24 21:22:00,1.4691,1.4691,1.46875,1.46875,8800000.0
2008-12-24 21:23:00,1.4689,1.4692,1.46825,1.4684,39200000.0
2008-12-24 21:24:00,1.4684,1.46905,1.4684,1.46905,14400000.0
2008-12-24 21:25:00,1.4694,1.4696,1.46865,1.46865,40000000.0
2008-12-24 21:26:00,1.4686,1.46863,1.46848,1.46848,14400000.0
2008-12-24 21:27:00,1.46865,1.46868,1.46865,1.46865,22400000.0
2008-12-24 21:28:00,1.46835,1.4684,1.46835,1.4684,8000000.0
2008-12-24 21:29:00,1.46828,1.46856,1.46826,1.46843,48000000.0
2008-12-24 21:30:00,1.46865,1.46865,1.46865,1.46865,1600000.0
2008-12-24 21:31:00,1.46875,1.4689,1.46875,1.4689,10400000.0
2008-12-24 21:32:00,1.46825,1.46865,1.46825,1.46865,14400000.0
2008-12-24 21:33:00,1.46857,1.46857,1.46808,1.46854,22400000.0
2008-12-24 21:34:00,1.46861,1.46885,1.46853,1.46883,11200000.0
2008-12-24 21:35:00,1.46895,1.46898,1.46857,1.46865,24000000.0
2008-12-24 21:36:00,1.4691,1.4692,1.4691,1.4692,8800000.0
2008-12-24 21:37:00,1.4689,1.4689,1.4688,1.4688,5600000.0
2008-12-24 21:38:00,1.4688,1.4689,1.4688,1.4689,14400000.0
2008-12-24 21:39:00,1.4688,1.4688,1.4688,1.4688,16000000.0
2008-12-24 21:40:00,1.4684,1.4687,1.46835,1.4687,24000000.0
2008-12-24 21:41:00,1.46869,1.46869,1.46864,1.46864,6400000.0
2008-12-24 21:42:00,1.46878,1.46883,1.46878,1.46883,6400000.0
2008-12-24 21:43:00,1.469,1.469,1.469,1.469,1600000.0
2008-12-24 21:44:00,1.4688,1.4692,1.46875,1.46875,4800000.0
2008-12-24 21:45:00,1.4689,1.4689,1.4689,1.4689,4800000.0
2008-12-24 21:46:00,1.46895,1.46895,1.46895,1.46895,6400000.0
2008-12-24 21:47:00,1.469,1.47045,1.469,1.47045,123000000.0
2008-12-24 21:48:00,1.47045,1.4713,1.47045,1.4712,38000000.0
2008-12-24 21:49:00,1.4714,1.4721,1.4714,1.4719,64000000.0
2008-12-24 21:50:00,1.47205,1.47405,1.47205,1.47395,90400000.0
2008-12-24 21:51:00,1.47395,1.47395,1.47195,1.4723,70600000.0
2008-12-24 21:52:00,1.47245,1.4725,1.47245,1.4725,4800000.0
2008-12-24 21:53:00,1.4725,1.4725,1.4725,1.4725,3200000.0
2008-12-24 21:54:00,1.47255,1.47255,1.47255,1.47255,22400000.0
2008-12-24 21:55:00,1.47255,1.4731,1.47255,1.4731,18400000.0
2008-12-24 21:56:00,1.47315,1.4733,1.47315,1.4733,11200000.0
2008-12-24 21:57:00,1.4734,1.4758,1.4734,1.47505,77200000.0
2008-12-24 21:58:00,1.47525,1.47525,1.47525,1.47525,1600000.0
2008-12-24 21:59:00,1.4752,1.4752,1.47455,1.4747,22400000.0
2008-12-24 22:00:00,1.4747,1.4747,1.4746,1.4746,9600000.0
2008-12-24 22:01:00,1.4746,1.4746,1.4746,1.4746,19200000.0
2008-12-24 22:02:00,1.4747,1.4747,1.4747,1.4747,11200000.0
2008-12-24 22:03:00,1.4747,1.4747,1.47415,1.47415,40800000.0
2008-12-24 22:04:00,1.47425,1.47425,1.47425,1.47425,5600000.0
2008-12-24 22:05:00,1.47425,1.47505,1.47415,1.4747,116800000.0
2008-12-24 22:06:00,1.4761,1.47675,1.4758,1.4761,14400000.0
2008-12-24 22:07:00,1.47635,1.4764,1.47635,1.4764,11200000.0
2008-12-24 22:08:00,1.4765,1.4765,1.47595,1.4763,16800000.0
2008-12-24 22:09:00,1.47625,1.4763,1.4761,1.4763,8800000.0
2008-12-24 22:10:00,1.4764,1.4764,1.4764,1.4764,1600000.0
2008-12-24 22:11:00,1.47635,1.47635,1.47615,1.47615,13600000.0
2008-12-24 22:12:00,1.4761,1.4761,1.4761,1.4761,22400000.0
2008-12-24 22:13:00,1.4761,1.4761,1.4761,1.4761,1600000.0
2008-12-24 22:14:00,1.4761,1.4761,1.4761,1.4761,3200000.0
2008-12-24 22:15:00,1.47595,1.47613,1.4759,1.47613,7000000.0
2008-12-24 22:16:00,1.4761,1.4761,1.4761,1.4761,4800000.0
2008-12-24 22:17:00,1.4761,1.4761,1.4761,1.4761,1600000.0
2008-12-24 22:18:00,1.4761,1.4761,1.4761,1.4761,16000000.0
2008-12-24 22:19:00,1.47567,1.47575,1.47556,1.47567,50600000.0
2008-12-24 22:20:00,1.47615,1.47615,1.4761,1.4761,24000000.0
2008-12-24 22:21:00,1.47552,1.47553,1.47542,1.47547,40000000.0
2008-12-24 22:22:00,1.4761,1.4761,1.4761,1.4761,3200000.0
2008-12-24 22:23:00,1.4761,1.4768,1.47595,1.4768,20800000.0
2008-12-24 22:24:00,1.4767,1.4767,1.47595,1.476,47200000.0
2008-12-24 22:25:00,1.4761,1.4767,1.47595,1.4767,26400000.0
2008-12-24 22:26:00,1.47675,1.47675,1.47595,1.4761,6400000.0
2008-12-24 22:27:00,1.4756,1.47567,1.47545,1.47555,48000000.0
2008-12-24 22:28:00,1.4761,1.4761,1.4761,1.4761,6400000.0
2008-12-24 22:29:00,1.4756,1.4758,1.47558,1.47578,36800000.0
2008-12-24 22:30:00,1.47645,1.4765,1.47645,1.4765,3200000.0
2008-12-24 22:31:00,1.47635,1.4769,1.47595,1.4765,40800000.0
2008-12-24 22:32:00,1.47595,1.4766,1.47595,1.47625,11200000.0
2008-12-24 22:33:00,1.47612,1.47618,1.47605,1.47612,30200000.0
2008-12-24 22:34:00,1.47615,1.47615,1.4761,1.4761,5600000.0
2008-12-24 22:35:00,1.4758,1.47593,1.47575,1.47593,8000000.0
2008-12-24 22:36:00,1.47597,1.47597,1.47579,1.4758,11800000.0
2008-12-24 22:37:00,1.47576,1.47613,1.47573,1.47606,39000000.0
2008-12-24 22:38:00,1.47602,1.47616,1.47598,1.47598,23400000.0
2008-12-24 22:39:00,1.47575,1.47575,1.47575,1.47575,1600000.0
2008-12-24 22:40:00,1.47565,1.47581,1.47565,1.47581,3200000.0
2008-12-24 22:41:00,1.47582,1.47601,1.47578,1.47601,17600000.0
2008-12-24 22:42:00,1.47585,1.47609,1.47581,1.47594,24000000.0
2008-12-24 22:43:00,1.476,1.476,1.476,1.476,1600000.0
2008-12-24 22:44:00,1.47595,1.47616,1.47584,1.47605,9600000.0
2008-12-24 22:45:00,1.47586,1.47615,1.47585,1.4761,22400000.0
2008-12-24 22:46:00,1.47602,1.4762,1.47599,1.47599,16000000.0
2008-12-24 22:47:00,1.47598,1.47609,1.47593,1.47605,16000000.0
2008-12-24 22:48:00,1.47575,1.47575,1.47575,1.47575,1600000.0
2008-12-24 22:49:00,1.47584,1.47598,1.47584,1.47598,7400000.0
2008-12-24 22:50:00,1.47575,1.47575,1.47567,1.47572,6400000.0
2008-12-24 22:51:00,1.47562,1.47569,1.47562,1.47569,5800000.0
2008-12-24 22:52:00,1.47577,1.47591,1.47571,1.47584,35400000.0
2008-12-24 22:53:00,1.476,1.476,1.476,1.476,1600000.0
2008-12-24 22:54:00,1.47635,1.47635,1.47635,1.47635,5600000.0
2008-12-24 22:55:00,1.47655,1.47657,1.47655,1.47657,10600000.0
2008-12-24 22:56:00,1.4766,1.4767,1.47657,1.47657,14800000.0
2008-12-24 22:57:00,1.4766,1.4766,1.47645,1.47645,18400000.0
2008-12-24 22:58:00,1.47645,1.47645,1.4763,1.47635,39200000.0
2008-12-24 22:59:00,1.47635,1.47635,1.476,1.4761,8000000.0
2008-12-24 23:00:00,1.47592,1.47608,1.47592,1.47592,30600000.0
2008-12-24 23:01:00,1.47569,1.47609,1.47569,1.47592,45600000.0
2008-12-24 23:02:00,1.47593,1.47598,1.47586,1.47587,67000000.0
2008-12-24 23:03:00,1.47593,1.47599,1.47583,1.47593,43200000.0
2008-12-24 23:04:00,1.47575,1.47575,1.47575,1.47575,1600000.0
2008-12-24 23:05:00,1.4757,1.47596,1.47567,1.4758,107800000.0
2008-12-24 23:06:00,1.47565,1.47565,1.47565,1.47565,1600000.0
2008-12-24 23:07:00,1.4758,1.4758,1.4752,1.4752,11200000.0
2008-12-24 23:08:00,1.47544,1.47544,1.47532,1.47537,22000000.0
2008-12-24 23:09:00,1.4754,1.47565,1.47505,1.4751,20000000.0
2008-12-24 23:10:00,1.4753,1.4758,1.4741,1.4753,49600000.0
2008-12-24 23:11:00,1.4756,1.47565,1.4747,1.47475,29600000.0
2008-12-24 23:12:00,1.475,1.4756,1.47455,1.47455,12000000.0
2008-12-24 23:13:00,1.47455,1.47545,1.4739,1.47545,45600000.0
2008-12-24 23:14:00,1.4756,1.4756,1.4756,1.4756,8000000.0
2008-12-24 23:15:00,1.4744,1.4754,1.4744,1.4754,12000000.0
2008-12-24 23:16:00,1.4756,1.4756,1.4746,1.4746,9600000.0
2008-12-24 23:17:00,1.47461,1.47461,1.47446,1.47446,5600000.0
2008-12-24 23:18:00,1.4751,1.4756,1.4751,1.4756,28000000.0
2008-12-24 23:19:00,1.47483,1.47506,1.4748,1.4749,13400000.0
2008-12-24 23:20:00,1.47484,1.47484,1.47479,1.47479,2600000.0
2008-12-24 23:21:00,1.4756,1.4756,1.47475,1.47475,5600000.0
2008-12-24 23:22:00,1.47545,1.4757,1.4748,1.4756,40800000.0
2008-12-24 23:23:00,1.4758,1.47595,1.4745,1.4756,74400000.0
2008-12-24 23:24:00,1.4756,1.4756,1.4737,1.4739,24800000.0
2008-12-24 23:25:00,1.47415,1.47415,1.4734,1.474,12800000.0
2008-12-24 23:26:00,1.47415,1.47415,1.4729,1.473,21600000.0
2008-12-24 23:27:00,1.4732,1.4736,1.47285,1.4735,15200000.0
2008-12-24 23:28:00,1.4736,1.474,1.4736,1.474,8000000.0
2008-12-24 23:29:00,1.47415,1.47415,1.4731,1.474,42600000.0
2008-12-24 23:30:00,1.47415,1.47415,1.47265,1.47265,25600000.0
2008-12-24 23:31:00,1.4729,1.47315,1.47265,1.4728,33600000.0
2008-12-24 23:32:00,1.47285,1.47302,1.47283,1.473,51200000.0
2008-12-24 23:33:00,1.47286,1.47287,1.47276,1.47283,23600000.0
2008-12-24 23:34:00,1.47285,1.47285,1.47264,1.47264,12200000.0
2008-12-24 23:35:00,1.47262,1.47278,1.47262,1.47278,16400000.0
2008-12-24 23:36:00,1.47287,1.47289,1.47285,1.47285,14400000.0
2008-12-24 23:37:00,1.47287,1.47299,1.4728,1.4728,55600000.0
2008-12-24 23:38:00,1.4729,1.47295,1.4727,1.4727,14800000.0
2008-12-24 23:39:00,1.47222,1.47246,1.47222,1.47222,14800000.0
2008-12-24 23:40:00,1.4728,1.4728,1.4719,1.47205,13000000.0
2008-12-24 23:41:00,1.47215,1.47215,1.47215,1.47215,5600000.0
2008-12-24 23:42:00,1.47166,1.47172,1.47165,1.47172,9600000.0
2008-12-24 23:43:00,1.4718,1.47186,1.47172,1.47172,8000000.0
2008-12-24 23:44:00,1.4717,1.47181,1.47168,1.47179,9600000.0
2008-12-24 23:45:00,1.47177,1.47181,1.47173,1.47175,11200000.0
2008-12-24 23:46:00,1.47215,1.47215,1.47215,1.47215,1600000.0
2008-12-24 23:47:00,1.47176,1.47181,1.47165,1.47181,39200000.0
2008-12-24 23:48:00,1.4718,1.47181,1.4716,1.4716,10600000.0
2008-12-24 23:49:00,1.47169,1.47194,1.47169,1.47172,32400000.0
2008-12-24 23:50:00,1.4724,1.47255,1.4724,1.47255,9600000.0
2008-12-24 23:51:00,1.4727,1.4727,1.47213,1.47232,29400000.0
2008-12-24 23:52:00,1.47227,1.47231,1.47174,1.47197,30800000.0
2008-12-24 23:53:00,1.47206,1.47227,1.47196,1.47218,24200000.0
2008-12-24 23:54:00,1.47201,1.47228,1.47201,1.47202,24600000.0
2008-12-24 23:55:00,1.4726,1.4726,1.4726,1.4726,1600000.0
2008-12-24 23:56:00,1.47209,1.47223,1.47207,1.47218,88200000.0
2008-12-24 23:57:00,1.47223,1.4723,1.47214,1.47223,34000000.0
2008-12-24 23:58:00,1.47255,1.47255,1.47255,1.47255,4000000.0
2008-12-24 23:59:00,1.47235,1.47245,1.4723,1.4723,52800000.0
2008-12-25 00:00:00,1.47272,1.47306,1.47269,1.47306,87800000.0
2008-12-25 00:01:00,1.47306,1.47326,1.47306,1.4732,12800000.0
2008-12-25 00:02:00,1.47327,1.47337,1.47327,1.47332,17600000.0
2008-12-25 00:03:00,1.47325,1.47368,1.47306,1.47368,18400000.0
2008-12-25 00:04:00,1.47371,1.4738,1.47364,1.47364,18400000.0
2008-12-25 00:05:00,1.47365,1.47381,1.47357,1.47357,16800000.0
2008-12-25 00:06:00,1.4736,1.47374,1.4736,1.47371,12000000.0
2008-12-25 00:07:00,1.47354,1.47375,1.47354,1.47362,16000000.0
2008-12-25 00:08:00,1.47383,1.47383,1.47361,1.47361,15200000.0
2008-12-25 00:09:00,1.47358,1.47377,1.47343,1.47377,99000000.0
2008-12-25 00:10:00,1.4738,1.47387,1.47356,1.47376,89600000.0
2008-12-25 00:11:00,1.47381,1.47381,1.47362,1.47362,69400000.0
2008-12-25 00:12:00,1.47362,1.47375,1.47362,1.47372,48800000.0
2008-12-25 00:13:00,1.47375,1.47381,1.47368,1.47368,36800000.0
2008-12-25 00:14:00,1.47455,1.47465,1.47453,1.47465,51200000.0
2008-12-25 00:15:00,1.47403,1.47415,1.474,1.4741,58200000.0
2008-12-25 00:16:00,1.47415,1.47425,1.47401,1.47413,17600000.0
2008-12-25 00:17:00,1.4741,1.47417,1.47401,1.4741,45600000.0
2008-12-25 00:18:00,1.4736,1.47383,1.47333,1.47333,23200000.0
2008-12-25 00:19:00,1.47323,1.47323,1.47225,1.47225,38400000.0
2008-12-25 00:20:00,1.47252,1.47372,1.47239,1.47299,45600000.0
2008-12-25 00:21:00,1.47363,1.47375,1.47352,1.4737,40000000.0
2008-12-25 00:22:00,1.47342,1.4736,1.47342,1.47353,21600000.0
2008-12-25 00:23:00,1.47341,1.4736,1.47341,1.47354,25600000.0
2008-12-25 00:24:00,1.47345,1.47349,1.47332,1.47339,38400000.0
2008-12-25 00:25:00,1.47321,1.47353,1.47321,1.47352,9600000.0
2008-12-25 00:26:00,1.4735,1.47368,1.4735,1.47352,18400000.0
2008-12-25 00:27:00,1.47376,1.4738,1.47359,1.47359,14400000.0
2008-12-25 00:28:00,1.47352,1.47352,1.47338,1.47339,10400000.0
2008-12-25 00:29:00,1.47333,1.47354,1.47324,1.47351,18000000.0
2008-12-25 00:30:00,1.4734,1.47343,1.47334,1.47334,15800000.0
2008-12-25 00:31:00,1.47334,1.47339,1.47334,1.47339,3200000.0
2008-12-25 00:32:00,1.47342,1.47346,1.47341,1.47341,14400000.0
2008-12-25 00:33:00,1.4734,1.47355,1.47326,1.47353,58400000.0
2008-12-25 00:34:00,1.47355,1.47355,1.47326,1.47326,31000000.0
2008-12-25 00:35:00,1.47332,1.47349,1.47328,1.47343,9600000.0
2008-12-25 00:36:00,1.47346,1.47346,1.4733,1.47337,21600000.0
2008-12-25 00:37:00,1.47326,1.4735,1.47311,1.47334,20800000.0
2008-12-25 00:38:00,1.47334,1.47343,1.47333,1.47343,9600000.0
2008-12-25 00:39:00,1.47343,1.47345,1.47339,1.47339,8200000.0
2008-12-25 00:40:00,1.4733,1.47345,1.47322,1.47331,19200000.0
2008-12-25 00:41:00,1.47331,1.47341,1.47322,1.4734,55200000.0
2008-12-25 00:42:00,1.4733,1.47347,1.47329,1.47347,25600000.0
2008-12-25 00:43:00,1.47348,1.4736,1.47343,1.47343,25800000.0
2008-12-25 00:44:00,1.47335,1.47349,1.47323,1.4733,48800000.0
2008-12-25 00:45:00,1.47336,1.47346,1.47329,1.47341,114800000.0
2008-12-25 00:46:00,1.4734,1.4734,1.47328,1.47334,16800000.0
2008-12-25 00:47:00,1.47335,1.47357,1.4733,1.47341,44600000.0
2008-12-25 00:48:00,1.47343,1.47354,1.47327,1.47327,15200000.0
2008-12-25 00:49:00,1.47332,1.47347,1.47317,1.47347,39200000.0
2008-12-25 00:50:00,1.47338,1.47347,1.47334,1.47347,14400000.0
2008-12-25 00:51:00,1.47331,1.47353,1.47331,1.47343,16000000.0
2008-12-25 00:52:00,1.47348,1.47348,1.47344,1.47344,7000000.0
2008-12-25 00:53:00,1.47341,1.47345,1.47331,1.47345,15800000.0
2008-12-25 00:54:00,1.47343,1.47343,1.47338,1.47342,15200000.0
2008-12-25 00:55:00,1.47334,1.47341,1.47331,1.47331,13600000.0
2008-12-25 00:56:00,1.47355,1.47355,1.47347,1.47349,8000000.0
2008-12-25 00:57:00,1.47343,1.47343,1.47325,1.47329,14400000.0
2008-12-25 00:58:00,1.47326,1.47345,1.47316,1.47316,16000000.0
2008-12-25 00:59:00,1.47212,1.47222,1.47173,1.47222,11400000.0
2008-12-25 01:00:00,1.47191,1.47192,1.47191,1.47192,3200000.0
2008-12-25 01:01:00,1.47175,1.47198,1.47175,1.47192,14400000.0
2008-12-25 01:02:00,1.47166,1.47205,1.47166,1.47205,18400000.0
2008-12-25 01:03:00,1.47196,1.47236,1.47188,1.47228,26200000.0
2008-12-25 01:04:00,1.47202,1.4722,1.47202,1.47211,10400000.0
2008-12-25 01:05:00,1.47206,1.47223,1.47196,1.47196,11000000.0
2008-12-25 01:06:00,1.47196,1.47222,1.47196,1.47216,8800000.0
2008-12-25 01:07:00,1.47231,1.47255,1.47223,1.47249,16800000.0
2008-12-25 01:08:00,1.47248,1.47253,1.47248,1.47253,16000000.0
2008-12-25 01:09:00,1.47259,1.47282,1.47244,1.47265,73600000.0
2008-12-25 01:10:00,1.47265,1.47265,1.47255,1.47257,18200000.0
2008-12-25 01:11:00,1.47255,1.47267,1.47254,1.47264,25600000.0
2008-12-25 01:13:00,1.47232,1.4725,1.4723,1.47237,44200000.0
2008-12-25 01:14:00,1.47273,1.47308,1.4727,1.47305,19200000.0
2008-12-25 01:15:00,1.47254,1.47276,1.47254,1.47276,4800000.0
2008-12-25 01:16:00,1.4723,1.47266,1.4723,1.47266,6400000.0
2008-12-25 01:17:00,1.47247,1.47264,1.47241,1.47241,11200000.0
2008-12-25 01:18:00,1.47252,1.4726,1.47252,1.47253,7200000.0
2008-12-25 01:19:00,1.47281,1.47281,1.47269,1.47269,5000000.0
2008-12-25 01:20:00,1.47263,1.4728,1.47263,1.4728,6400000.0
2008-12-25 01:21:00,1.47245,1.47263,1.47245,1.47263,6400000.0
2008-12-25 01:22:00,1.47265,1.47265,1.47248,1.47265,17600000.0
2008-12-25 01:23:00,1.47281,1.47281,1.4725,1.47277,12200000.0
2008-12-25 01:24:00,1.47258,1.47283,1.47247,1.47283,16000000.0
2008-12-25 01:25:00,1.4724,1.4724,1.4724,1.4724,1600000.0
2008-12-25 01:26:00,1.47229,1.47229,1.47226,1.47226,3200000.0
2008-12-25 01:27:00,1.47235,1.47235,1.47223,1.47223,6400000.0
2008-12-25 01:28:00,1.47358,1.47358,1.47358,1.47358,1600000.0
2008-12-25 01:30:00,1.47262,1.47271,1.47251,1.47271,7600000.0
2008-12-25 01:31:00,1.47303,1.47313,1.47283,1.47293,26000000.0
2008-12-25 01:32:00,1.47268,1.47273,1.47223,1.4726,26000000.0
2008-12-25 01:33:00,1.4728,1.4729,1.47269,1.47269,22800000.0
2008-12-25 01:34:00,1.47266,1.47275,1.47257,1.47257,26600000.0
2008-12-25 01:35:00,1.47239,1.47254,1.47239,1.47245,6400000.0
2008-12-25 01:36:00,1.47252,1.47255,1.47192,1.4725,61800000.0
2008-12-25 01:37:00,1.47234,1.4727,1.47214,1.47234,36200000.0
2008-12-25 01:38:00,1.47243,1.4726,1.47229,1.47258,15200000.0
2008-12-25 01:39:00,1.47243,1.47243,1.47235,1.47235,6200000.0
2008-12-25 01:40:00,1.47232,1.47266,1.47217,1.47217,10400000.0
2008-12-25 01:41:00,1.47235,1.47241,1.47226,1.47226,27800000.0
2008-12-25 01:42:00,1.47233,1.47286,1.47227,1.47259,45600000.0
2008-12-25 01:43:00,1.47269,1.47277,1.47231,1.47258,18000000.0
2008-12-25 01:44:00,1.47253,1.47269,1.47245,1.47269,17200000.0
2008-12-25 01:45:00,1.47252,1.4729,1.47231,1.47237,10200000.0
2008-12-25 01:46:00,1.4724,1.47266,1.4724,1.47251,26800000.0
2008-12-25 01:47:00,1.47243,1.4727,1.47215,1.4727,33400000.0
2008-12-25 01:48:00,1.47285,1.47292,1.47262,1.47279,35400000.0
2008-12-25 01:49:00,1.47283,1.47283,1.47263,1.4728,54400000.0
2008-12-25 01:50:00,1.47302,1.47303,1.47285,1.47288,28800000.0
2008-12-25 01:51:00,1.47261,1.47276,1.4723,1.47251,8800000.0
2008-12-25 01:52:00,1.47293,1.47295,1.47293,1.47293,8400000.0
2008-12-25 01:53:00,1.47262,1.47262,1.47253,1.47253,16600000.0
2008-12-25 01:54:00,1.47242,1.47245,1.4724,1.4724,3600000.0
2008-12-25 01:55:00,1.47244,1.47255,1.47244,1.47252,9400000.0
2008-12-25 01:56:00,1.47237,1.47257,1.47231,1.4725,12600000.0
2008-12-25 01:57:00,1.47249,1.47249,1.47229,1.47229,6000000.0
2008-12-25 01:59:00,1.47243,1.47272,1.47236,1.47272,9000000.0
2008-12-25 02:00:00,1.4727,1.47272,1.47255,1.47272,14200000.0
2008-12-25 02:01:00,1.47267,1.4729,1.47257,1.47267,26400000.0
2008-12-25 02:02:00,1.47291,1.47294,1.47251,1.47283,25200000.0
2008-12-25 02:03:00,1.47256,1.47256,1.47201,1.47201,27400000.0
2008-12-25 02:04:00,1.47222,1.47223,1.47192,1.47219,29000000.0
2008-12-25 02:05:00,1.47197,1.47211,1.47197,1.47205,12200000.0
2008-12-25 02:06:00,1.47215,1.47242,1.47174,1.47213,128799999.0
2008-12-25 02:07:00,1.47196,1.47252,1.47174,1.47196,36200000.0
2008-12-25 02:08:00,1.47216,1.47223,1.47197,1.47197,7000000.0
2008-12-25 02:09:00,1.47186,1.47233,1.47185,1.4719,10000000.0
2008-12-25 02:10:00,1.47193,1.47202,1.47193,1.47198,7400000.0
2008-12-25 02:11:00,1.47203,1.47203,1.47178,1.47188,25400000.0
2008-12-25 02:12:00,1.47212,1.47253,1.47208,1.47236,35000000.0
2008-12-25 02:13:00,1.47192,1.47242,1.47192,1.47203,8000000.0
2008-12-25 02:14:00,1.47219,1.47223,1.47204,1.47223,18200000.0
2008-12-25 02:15:00,1.47209,1.47247,1.47199,1.47202,14800000.0
2008-12-25 02:16:00,1.47207,1.47235,1.47207,1.47227,33800000.0
2008-12-25 02:17:00,1.47223,1.47254,1.47197,1.47236,51600000.0
2008-12-25 02:18:00,1.47238,1.4725,1.47222,1.47231,53000000.0
2008-12-25 02:19:00,1.47237,1.47244,1.47229,1.47241,84599999.0
2008-12-25 02:20:00,1.47238,1.4724,1.47221,1.47226,35400000.0
2008-12-25 02:21:00,1.47342,1.47365,1.47332,1.47332,10000000.0
2008-12-25 02:22:00,1.47308,1.47308,1.47296,1.47296,9400000.0
2008-12-25 02:23:00,1.47295,1.47309,1.47295,1.47302,30800000.0
2008-12-25 02:24:00,1.4731,1.4731,1.47279,1.47279,8600000.0
2008-12-25 02:25:00,1.47305,1.47315,1.47305,1.47312,10600000.0
2008-12-25 02:26:00,1.47293,1.47311,1.47281,1.47304,19600000.0
2008-12-25 02:27:00,1.47308,1.47308,1.47303,1.47303,10800000.0
2008-12-25 02:28:00,1.47167,1.47269,1.47167,1.47269,37000000.0
2008-12-25 02:29:00,1.47269,1.4729,1.47269,1.47278,42399999.0
2008-12-25 02:30:00,1.4727,1.47283,1.47251,1.47258,32600000.0
2008-12-25 02:31:00,1.47249,1.47283,1.47249,1.4726,19400000.0
2008-12-25 02:32:00,1.47258,1.47277,1.47231,1.47231,31200000.0
2008-12-25 02:33:00,1.47225,1.47225,1.47213,1.47213,6800000.0
2008-12-25 02:34:00,1.47247,1.47247,1.47232,1.47232,6600000.0
2008-12-25 02:35:00,1.47213,1.47265,1.47213,1.47249,8800000.0
2008-12-25 02:36:00,1.47263,1.47272,1.47249,1.4725,11800000.0
2008-12-25 02:37:00,1.47253,1.47253,1.47253,1.47253,1000000.0
2008-12-25 02:38:00,1.47251,1.47273,1.47251,1.4726,5600000.0
2008-12-25 02:39:00,1.47265,1.4728,1.4725,1.4728,9400000.0
2008-12-25 02:40:00,1.47273,1.47301,1.47273,1.47298,47999999.0
2008-12-25 02:41:00,1.47308,1.47314,1.47302,1.47309,34200000.0
2008-12-25 02:42:00,1.47308,1.47315,1.47256,1.47256,11200000.0
2008-12-25 02:43:00,1.47261,1.47312,1.47261,1.47312,3000000.0
2008-12-25 02:44:00,1.47304,1.47309,1.47269,1.47305,20600000.0
2008-12-25 02:45:00,1.47301,1.47301,1.47284,1.47284,5000000.0
2008-12-25 02:46:00,1.47343,1.47417,1.47343,1.47417,4000000.0
2008-12-25 02:47:00,1.4738,1.47445,1.4738,1.47427,3000000.0
2008-12-25 02:48:00,1.47422,1.4743,1.47398,1.47416,16800000.0
2008-12-25 02:49:00,1.47403,1.47433,1.47395,1.47402,95800000.0
2008-12-25 02:50:00,1.47402,1.47402,1.47391,1.474,21600000.0
2008-12-25 02:51:00,1.47397,1.47411,1.47397,1.47411,15400000.0
2008-12-25 02:52:00,1.47407,1.4741,1.47388,1.47402,10200000.0
2008-12-25 02:53:00,1.474,1.47411,1.47396,1.47411,48399999.0
2008-12-25 02:54:00,1.47386,1.47477,1.47364,1.47477,15400000.0
2008-12-25 02:55:00,1.47474,1.47474,1.47356,1.47397,9200000.0
2008-12-25 02:56:00,1.47349,1.47404,1.47349,1.47357,17200000.0
2008-12-25 02:57:00,1.47411,1.47434,1.47386,1.47386,17600000.0
2008-12-25 02:58:00,1.4739,1.474,1.47342,1.47342,12800000.0
2008-12-25 02:59:00,1.47367,1.47435,1.47339,1.47418,7000000.0
2008-12-25 03:00:00,1.47417,1.47417,1.47349,1.47393,28800000.0
2008-12-25 03:01:00,1.47372,1.474,1.47372,1.47392,17600000.0
2008-12-25 03:02:00,1.47392,1.47396,1.47376,1.47377,10000000.0
2008-12-25 03:03:00,1.47337,1.47385,1.47318,1.4735,15800000.0
2008-12-25 03:04:00,1.47387,1.47387,1.47307,1.47379,11400000.0
2008-12-25 03:05:00,1.47335,1.47335,1.47256,1.47256,4000000.0
2008-12-25 03:06:00,1.47273,1.47345,1.47273,1.47313,8400000.0
2008-12-25 03:07:00,1.47319,1.47336,1.47313,1.47326,22000000.0
2008-12-25 03:08:00,1.47351,1.47374,1.47299,1.47363,86799998.0
2008-12-25 03:09:00,1.47334,1.47352,1.47286,1.4735,15200000.0
2008-12-25 03:10:00,1.47369,1.47369,1.47331,1.47331,32000000.0
2008-12-25 03:11:00,1.47302,1.47338,1.47282,1.47282,6600000.0
2008-12-25 03:12:00,1.47328,1.47337,1.47317,1.47317,4600000.0
2008-12-25 03:13:00,1.47328,1.47328,1.47305,1.47311,16800000.0
2008-12-25 03:14:00,1.47315,1.47335,1.47312,1.47323,9000000.0
2008-12-25 03:15:00,1.47313,1.47388,1.47297,1.47364,22600000.0
2008-12-25 03:16:00,1.47386,1.47386,1.47369,1.47369,2000000.0
2008-12-25 03:17:00,1.47358,1.47358,1.47358,1.47358,1000000.0
2008-12-25 03:18:00,1.47332,1.47332,1.47256,1.47324,37599999.0
2008-12-25 03:19:00,1.47345,1.47345,1.47342,1.47342,4400000.0
2008-12-25 03:20:00,1.47333,1.47333,1.47319,1.47323,5000000.0
2008-12-25 03:22:00,1.47311,1.47311,1.47279,1.47287,13800000.0
2008-12-25 03:23:00,1.47276,1.47317,1.47276,1.47317,9000000.0
2008-12-25 03:24:00,1.47285,1.47285,1.47285,1.47285,4000000.0
2008-12-25 03:25:00,1.47292,1.47292,1.47274,1.47274,8000000.0
2008-12-25 03:26:00,1.47268,1.47273,1.47257,1.47263,17000000.0
2008-12-25 03:27:00,1.47264,1.47271,1.47254,1.47254,18200000.0
2008-12-25 03:28:00,1.47254,1.4727,1.47254,1.4727,7400000.0
2008-12-25 03:29:00,1.47269,1.47284,1.47268,1.47272,65200000.0
2008-12-25 03:30:00,1.47302,1.47302,1.47249,1.47281,11000000.0
2008-12-25 03:31:00,1.4734,1.4734,1.4734,1.4734,1000000.0
2008-12-25 03:32:00,1.47332,1.47332,1.47308,1.47316,13000000.0
2008-12-25 03:33:00,1.47312,1.47331,1.47311,1.4732,36000000.0
2008-12-25 03:34:00,1.47332,1.4734,1.47325,1.4734,24800000.0
2008-12-25 03:35:00,1.47325,1.47325,1.47313,1.47313,11800000.0
2008-12-25 03:36:00,1.47263,1.47275,1.47263,1.47273,16240000.0
2008-12-25 03:37:00,1.47286,1.47335,1.47286,1.47329,11040000.0
2008-12-25 03:38:00,1.473,1.47305,1.47265,1.47286,21400000.0
2008-12-25 03:39:00,1.47323,1.47324,1.47282,1.47282,14600000.0
2008-12-25 03:40:00,1.47298,1.47319,1.47291,1.47319,45600000.0
2008-12-25 03:41:00,1.47313,1.47341,1.47296,1.47321,67000000.0
2008-12-25 03:42:00,1.47342,1.47381,1.47298,1.47345,95200000.0
2008-12-25 03:43:00,1.47347,1.47347,1.47286,1.47337,22200000.0
2008-12-25 03:44:00,1.4735,1.47367,1.47322,1.47366,30000000.0
2008-12-25 03:45:00,1.47355,1.47365,1.47291,1.47362,9600000.0
2008-12-25 03:46:00,1.47363,1.47386,1.47309,1.47309,32880000.0
2008-12-25 03:47:00,1.47338,1.47352,1.47338,1.47352,5600000.0
2008-12-25 03:48:00,1.47346,1.47374,1.47333,1.47357,17840000.0
2008-12-25 03:49:00,1.47334,1.47368,1.47303,1.47363,20000000.0
2008-12-25 03:50:00,1.47371,1.47391,1.4734,1.47373,43400000.0
2008-12-25 03:51:00,1.47335,1.47344,1.47324,1.47327,18600000.0
2008-12-25 03:52:00,1.47363,1.47363,1.47351,1.47357,9200000.0
2008-12-25 03:53:00,1.4735,1.4735,1.47298,1.47298,35000000.0
2008-12-25 03:54:00,1.47325,1.4733,1.47317,1.4733,20200000.0
2008-12-25 03:55:00,1.47337,1.47343,1.47335,1.47343,4200000.0
2008-12-25 03:56:00,1.47318,1.47318,1.47314,1.47317,4600000.0
2008-12-25 03:57:00,1.47296,1.47327,1.47296,1.47327,20800000.0
2008-12-25 03:58:00,1.47322,1.47338,1.47322,1.47338,19200000.0
2008-12-25 03:59:00,1.47338,1.47343,1.47332,1.47332,21000000.0
2008-12-25 04:00:00,1.47276,1.47333,1.47276,1.47299,31200000.0
2008-12-25 04:01:00,1.47286,1.47307,1.47286,1.47307,27280000.0
2008-12-25 04:02:00,1.47292,1.47314,1.47292,1.47301,49000000.0
2008-12-25 04:03:00,1.47304,1.47304,1.47288,1.47288,30600000.0
2008-12-25 04:04:00,1.47283,1.47298,1.47283,1.47295,24200000.0
2008-12-25 04:05:00,1.47275,1.47275,1.47275,1.47275,6400000.0
2008-12-25 04:06:00,1.47304,1.47318,1.47258,1.47258,12800000.0
2008-12-25 04:07:00,1.47321,1.47321,1.47244,1.47244,19800000.0
2008-12-25 04:08:00,1.47309,1.47309,1.47194,1.47262,44600000.0
2008-12-25 04:09:00,1.473,1.47302,1.47278,1.47285,102240000.0
2008-12-25 04:10:00,1.4728,1.47293,1.47263,1.47292,18000000.0
2008-12-25 04:11:00,1.47243,1.4728,1.47234,1.47259,29800000.0
2008-12-25 04:12:00,1.47276,1.47276,1.47239,1.47255,12400000.0
2008-12-25 04:13:00,1.4726,1.47272,1.47254,1.47254,37800000.0
2008-12-25 04:14:00,1.47261,1.47273,1.47246,1.47262,118200000.0
2008-12-25 04:15:00,1.47251,1.47261,1.47229,1.4725,41400000.0
2008-12-25 04:16:00,1.47231,1.47249,1.47229,1.47235,55800000.0
2008-12-25 04:17:00,1.47232,1.47233,1.47223,1.47223,14600000.0
2008-12-25 04:18:00,1.47247,1.47247,1.47218,1.47225,27200000.0
2008-12-25 04:19:00,1.47235,1.47253,1.47235,1.47242,27600000.0
2008-12-25 04:20:00,1.47253,1.47257,1.47245,1.47247,56200000.0
2008-12-25 04:21:00,1.47264,1.4727,1.47247,1.4726,104920000.0
2008-12-25 04:22:00,1.47245,1.47261,1.47239,1.47261,27640000.0
2008-12-25 04:23:00,1.47258,1.47275,1.47258,1.4727,66000000.0
2008-12-25 04:24:00,1.47267,1.47277,1.47246,1.47246,69640000.0
2008-12-25 04:25:00,1.4725,1.47266,1.47246,1.4725,124200000.0
2008-12-25 04:26:00,1.47252,1.47269,1.47237,1.47259,75400000.0
2008-12-25 04:27:00,1.47261,1.47271,1.47251,1.47254,32800000.0
2008-12-25 04:28:00,1.4725,1.47258,1.47239,1.47253,35400000.0
2008-12-25 04:29:00,1.47247,1.4726,1.47238,1.47238,75040000.0
2008-12-25 04:30:00,1.47234,1.47234,1.47213,1.47228,20600000.0
2008-12-25 04:31:00,1.47253,1.47258,1.47253,1.47256,9800000.0
2008-12-25 04:32:00,1.47244,1.47248,1.47237,1.47237,21240000.0
2008-12-25 04:33:00,1.47247,1.47247,1.47176,1.472,17400000.0
2008-12-25 04:34:00,1.47225,1.47253,1.47221,1.47232,13200000.0
2008-12-25 04:35:00,1.47218,1.47219,1.47207,1.47219,18600000.0
2008-12-25 04:36:00,1.47246,1.47246,1.47188,1.47188,91240000.0
2008-12-25 04:37:00,1.47185,1.47205,1.47172,1.47178,73000000.0
2008-12-25 04:38:00,1.47182,1.47188,1.47181,1.47188,13600000.0
2008-12-25 04:39:00,1.47172,1.47184,1.47172,1.47174,39440000.0
2008-12-25 04:40:00,1.47173,1.4718,1.47162,1.47167,35800000.0
2008-12-25 04:41:00,1.47163,1.47199,1.47156,1.47164,36400000.0
2008-12-25 04:42:00,1.47175,1.47203,1.47171,1.47199,137800000.0
2008-12-25 04:43:00,1.47162,1.47178,1.47142,1.47178,61200000.0
2008-12-25 04:44:00,1.47177,1.47184,1.47169,1.47169,24640000.0
2008-12-25 04:45:00,1.47157,1.47185,1.47152,1.47185,114000000.0
2008-12-25 04:46:00,1.47177,1.47179,1.47168,1.4717,23600000.0
2008-12-25 04:47:00,1.47178,1.47179,1.47161,1.47161,53400000.0
2008-12-25 04:48:00,1.47173,1.47184,1.47164,1.4717,94800000.0
2008-12-25 04:49:00,1.4718,1.47182,1.47167,1.47172,37000000.0
2008-12-25 04:50:00,1.47227,1.4726,1.47224,1.47258,66400000.0
2008-12-25 04:51:00,1.47256,1.47278,1.47236,1.47268,75800000.0
2008-12-25 04:53:00,1.47271,1.47271,1.47247,1.47257,156500000.0
2008-12-25 04:54:00,1.47257,1.47272,1.47248,1.4725,92200000.0
2008-12-25 04:55:00,1.47251,1.47259,1.47251,1.47252,96400000.0
2008-12-25 04:56:00,1.47248,1.47268,1.47247,1.47263,99000000.0
2008-12-25 04:57:00,1.4726,1.47274,1.47246,1.4725,80800000.0
2008-12-25 04:58:00,1.47255,1.47267,1.47245,1.47248,103800000.0
2008-12-25 04:59:00,1.47242,1.47265,1.47228,1.47245,166940000.0
2008-12-25 05:00:00,1.47212,1.47245,1.47212,1.47242,243600000.0
2008-12-25 05:01:00,1.47255,1.47265,1.47247,1.47247,97600000.0
2008-12-25 05:02:00,1.47247,1.47262,1.47236,1.47243,101000000.0
2008-12-25 05:03:00,1.47257,1.47268,1.47251,1.47257,88000000.0
2008-12-25 05:04:00,1.4726,1.47264,1.47251,1.47251,26000000.0
2008-12-25 05:05:00,1.47242,1.47264,1.4724,1.47247,90200000.0
2008-12-25 05:06:00,1.47252,1.47267,1.47237,1.47256,162080000.0
2008-12-25 05:07:00,1.47251,1.47251,1.47242,1.47248,57900000.0
2008-12-25 05:08:00,1.47259,1.47259,1.47219,1.47235,157000000.0
2008-12-25 05:09:00,1.4724,1.47265,1.47235,1.47261,51800000.0
2008-12-25 05:10:00,1.47239,1.4726,1.47239,1.47245,150200000.0
2008-12-25 05:11:00,1.47254,1.47261,1.47244,1.47245,132400000.0
2008-12-25 05:12:00,1.47293,1.47293,1.47238,1.47238,98200000.0
2008-12-25 05:13:00,1.4726,1.4733,1.47197,1.4723,148000000.0
2008-12-25 05:14:00,1.47383,1.47428,1.47336,1.4738,42600000.0
2008-12-25 05:15:00,1.47369,1.47379,1.47304,1.47307,33000000.0
2008-12-25 05:16:00,1.47312,1.47314,1.47278,1.47278,44000000.0
2008-12-25 05:17:00,1.47321,1.4733,1.47279,1.47279,23600000.0
2008-12-25 05:18:00,1.47326,1.47357,1.47296,1.47346,89200000.0
2008-12-25 05:19:00,1.47332,1.47355,1.4733,1.4733,22600000.0
2008-12-25 05:20:00,1.47378,1.4738,1.47364,1.47364,20200000.0
2008-12-25 05:21:00,1.47422,1.47422,1.47321,1.47365,37400000.0
2008-12-25 05:22:00,1.47352,1.47357,1.47336,1.4735,25000000.0
2008-12-25 05:23:00,1.47355,1.47367,1.47348,1.47367,137600001.0
2008-12-25 05:24:00,1.47367,1.47367,1.47336,1.47349,130800000.0
2008-12-25 05:25:00,1.47349,1.47364,1.4734,1.47341,160400000.0
2008-12-25 05:26:00,1.47337,1.4736,1.47332,1.4736,156200000.0
2008-12-25 05:27:00,1.47348,1.4741,1.47331,1.4741,122200001.0
2008-12-25 05:28:00,1.47355,1.4738,1.47301,1.47322,123800000.0
2008-12-25 05:29:00,1.4731,1.47361,1.4731,1.47333,19200000.0
2008-12-25 05:30:00,1.47328,1.47364,1.47328,1.47338,18800000.0
2008-12-25 05:31:00,1.47343,1.47367,1.47325,1.47325,35400000.0
2008-12-25 05:32:00,1.47344,1.47373,1.47344,1.47372,16500000.0
2008-12-25 05:33:00,1.47377,1.47377,1.4733,1.47368,33600000.0
2008-12-25 05:34:00,1.47384,1.47385,1.47359,1.47385,6800000.0
2008-12-25 05:35:00,1.47372,1.47372,1.47326,1.47349,12800000.0
2008-12-25 05:36:00,1.47368,1.47387,1.4731,1.47319,30200000.0
2008-12-25 05:37:00,1.47308,1.47321,1.47297,1.47308,15000000.0
2008-12-25 05:38:00,1.47337,1.47354,1.47334,1.47353,30800000.0
2008-12-25 05:39:00,1.47315,1.4733,1.47305,1.47324,50400000.0
2008-12-25 05:40:00,1.47312,1.47312,1.47297,1.47297,18000000.0
2008-12-25 05:41:00,1.47295,1.47305,1.47295,1.47297,32200000.0
2008-12-25 05:42:00,1.47317,1.47327,1.4731,1.47311,93000000.0
2008-12-25 05:43:00,1.47319,1.47324,1.4729,1.4729,37200000.0
2008-12-25 05:44:00,1.4731,1.47351,1.47278,1.47278,57800000.0
2008-12-25 05:45:00,1.47305,1.47324,1.47289,1.47289,38000000.0
2008-12-25 05:46:00,1.47288,1.47316,1.4727,1.47316,46600000.0
2008-12-25 05:47:00,1.47332,1.47335,1.47315,1.47333,29000000.0
2008-12-25 05:48:00,1.47318,1.47318,1.47206,1.47206,83200000.0
2008-12-25 05:49:00,1.47233,1.47322,1.47233,1.47322,28000000.0
2008-12-25 05:50:00,1.47323,1.47323,1.47274,1.47276,23400000.0
2008-12-25 05:51:00,1.47295,1.47327,1.47292,1.47327,24000000.0
2008-12-25 05:52:00,1.47326,1.47336,1.47315,1.47328,98400000.0
2008-12-25 05:53:00,1.47318,1.47373,1.47318,1.47372,119600000.0
2008-12-25 05:54:00,1.47364,1.47364,1.47296,1.47296,165200000.0
2008-12-25 05:55:00,1.47321,1.47321,1.47267,1.47307,199600000.0
2008-12-25 05:56:00,1.47361,1.4738,1.47355,1.4738,26000000.0
2008-12-25 05:57:00,1.47303,1.47318,1.47298,1.47305,22800000.0
2008-12-25 05:58:00,1.47325,1.47328,1.47325,1.47325,17000000.0
2008-12-25 05:59:00,1.47338,1.47355,1.47331,1.47337,99200000.0
2008-12-25 06:00:00,1.47351,1.47357,1.47316,1.47319,87200000.0
2008-12-25 06:01:00,1.47348,1.47423,1.47344,1.4739,146200000.0
2008-12-25 06:02:00,1.47427,1.47427,1.47405,1.47425,14800000.0
2008-12-25 06:03:00,1.47395,1.47421,1.4739,1.47402,23200000.0
2008-12-25 06:04:00,1.47385,1.47406,1.47328,1.47397,82900000.0
2008-12-25 06:05:00,1.47451,1.47451,1.47392,1.47399,45200000.0
2008-12-25 06:06:00,1.47356,1.47407,1.47352,1.47407,20200000.0
2008-12-25 06:07:00,1.47377,1.47377,1.47335,1.47335,22200000.0
2008-12-25 06:08:00,1.47371,1.47371,1.47282,1.4733,20400000.0
2008-12-25 06:09:00,1.4732,1.47409,1.4732,1.47388,111600000.0
2008-12-25 06:10:00,1.47407,1.47417,1.4736,1.47417,123400000.0
2008-12-25 06:11:00,1.47385,1.4739,1.47382,1.47385,46500000.0
2008-12-25 06:12:00,1.47362,1.47368,1.47355,1.47355,17000000.0
2008-12-25 06:13:00,1.47387,1.47387,1.47378,1.47387,11600000.0
2008-12-25 06:14:00,1.47386,1.47398,1.47376,1.47378,36600000.0
2008-12-25 06:15:00,1.47369,1.47381,1.47368,1.47379,32200000.0
2008-12-25 06:16:00,1.47359,1.47411,1.47357,1.47377,92200000.0
2008-12-25 06:17:00,1.47389,1.47434,1.47347,1.47425,55600000.0
2008-12-25 06:18:00,1.47433,1.47433,1.47311,1.47325,26000000.0
2008-12-25 06:19:00,1.47311,1.47355,1.47311,1.47355,10400000.0
2008-12-25 06:20:00,1.4736,1.47362,1.4735,1.47351,49800000.0
2008-12-25 06:21:00,1.4734,1.47342,1.4734,1.47342,2600000.0
2008-12-25 06:22:00,1.47343,1.47349,1.47336,1.47349,31800000.0
2008-12-25 06:23:00,1.47341,1.4735,1.47326,1.4735,17800000.0
2008-12-25 06:24:00,1.47345,1.47347,1.47345,1.47347,5000000.0
2008-12-25 06:25:00,1.47344,1.4735,1.47342,1.47342,32400000.0
2008-12-25 06:26:00,1.47343,1.47354,1.47336,1.47336,30400000.0
2008-12-25 06:27:00,1.47337,1.47349,1.47328,1.47328,20200000.0
2008-12-25 06:28:00,1.47335,1.47347,1.47335,1.47342,16000000.0
2008-12-25 06:29:00,1.4729,1.47309,1.47281,1.47306,47600000.0
2008-12-25 06:30:00,1.47295,1.47298,1.47293,1.47295,34200000.0
2008-12-25 06:31:00,1.47316,1.47316,1.47288,1.47288,14000000.0
2008-12-25 06:32:00,1.47291,1.47302,1.47291,1.47302,31800000.0
2008-12-25 06:33:00,1.47309,1.47309,1.47301,1.47306,18200000.0
2008-12-25 06:34:00,1.47302,1.47304,1.47287,1.47294,31000000.0
2008-12-25 06:35:00,1.47247,1.47252,1.47247,1.47247,21600000.0
2008-12-25 06:36:00,1.47293,1.47295,1.47288,1.4729,63600000.0
2008-12-25 06:37:00,1.47292,1.47301,1.47288,1.47289,16600000.0
2008-12-25 06:38:00,1.47278,1.47283,1.47278,1.47283,9600000.0
2008-12-25 06:39:00,1.4729,1.4729,1.4729,1.4729,4000000.0
2008-12-25 06:40:00,1.47302,1.47306,1.47287,1.47297,73200000.0
2008-12-25 06:41:00,1.47284,1.47299,1.47284,1.47299,4800000.0
2008-12-25 06:42:00,1.47297,1.47297,1.47286,1.47286,29200000.0
2008-12-25 06:43:00,1.47291,1.47294,1.47277,1.47293,23400000.0
2008-12-25 06:44:00,1.47284,1.47306,1.47284,1.47294,10000000.0
2008-12-25 06:45:00,1.47291,1.47291,1.47276,1.47276,4600000.0
2008-12-25 06:46:00,1.47281,1.47297,1.47281,1.47282,12800000.0
2008-12-25 06:47:00,1.47279,1.47285,1.47279,1.47279,38200000.0
2008-12-25 06:48:00,1.47278,1.47287,1.47278,1.47287,10600000.0
2008-12-25 06:49:00,1.47286,1.47294,1.47281,1.47282,27700000.0
2008-12-25 06:50:00,1.47295,1.47331,1.47295,1.47331,16600000.0
2008-12-25 06:51:00,1.47347,1.47347,1.47339,1.47345,16200000.0
2008-12-25 06:52:00,1.47344,1.47344,1.47333,1.47336,24200000.0
2008-12-25 06:53:00,1.47338,1.47353,1.47325,1.47344,86000000.0
2008-12-25 06:54:00,1.47343,1.47346,1.47332,1.47336,63000000.0
2008-12-25 06:55:00,1.47333,1.47338,1.47329,1.47331,45200000.0
2008-12-25 06:56:00,1.47198,1.47199,1.47179,1.47199,21000000.0
2008-12-25 06:57:00,1.47198,1.47213,1.47198,1.4721,28000000.0
2008-12-25 06:58:00,1.47297,1.47307,1.47292,1.47296,155199999.0
2008-12-25 06:59:00,1.4728,1.47288,1.47268,1.4728,10800000.0
2008-12-25 07:00:00,1.47302,1.47302,1.47212,1.47212,117800000.0
2008-12-25 07:01:00,1.47285,1.47295,1.47275,1.4729,39200000.0
2008-12-25 07:02:00,1.47276,1.473,1.47262,1.47269,114200000.0
2008-12-25 07:03:00,1.47288,1.47305,1.47283,1.4729,46000000.0
2008-12-25 07:04:00,1.47303,1.47308,1.473,1.473,88800000.0
2008-12-25 07:05:00,1.47298,1.47302,1.47298,1.47298,23400000.0
2008-12-25 07:06:00,1.47299,1.47305,1.47299,1.47305,13600000.0
2008-12-25 07:07:00,1.4731,1.47325,1.473,1.47312,34600000.0
2008-12-25 07:08:00,1.47295,1.47303,1.47292,1.47293,33200000.0
2008-12-25 07:09:00,1.47287,1.47315,1.47287,1.47297,168200000.0
2008-12-25 07:10:00,1.47284,1.47317,1.47281,1.47281,114600000.0
2008-12-25 07:11:00,1.47337,1.47337,1.47282,1.4733,161800000.0
2008-12-25 07:12:00,1.47324,1.47325,1.47285,1.47285,202400000.0
2008-12-25 07:13:00,1.47276,1.47279,1.47249,1.47249,46800000.0
2008-12-25 07:14:00,1.4725,1.47262,1.47235,1.47252,59800000.0
2008-12-25 07:15:00,1.47245,1.47304,1.47245,1.47254,50300000.0
2008-12-25 07:16:00,1.47261,1.47263,1.47244,1.47245,44600000.0
2008-12-25 07:17:00,1.47243,1.47258,1.47236,1.47236,101400000.0
2008-12-25 07:18:00,1.47245,1.47257,1.47242,1.4725,95000000.0
2008-12-25 07:19:00,1.47263,1.47283,1.47263,1.47273,62200000.0
2008-12-25 07:20:00,1.4727,1.47288,1.47258,1.47261,22800000.0
2008-12-25 07:21:00,1.47283,1.47283,1.47258,1.47258,23600000.0
2008-12-25 07:22:00,1.473,1.47303,1.47298,1.47303,12200000.0
2008-12-25 07:23:00,1.47308,1.47341,1.4728,1.47318,79200000.0
2008-12-25 07:24:00,1.47276,1.47301,1.47253,1.47301,30600000.0
2008-12-25 07:25:00,1.47297,1.47305,1.4729,1.47293,19600000.0
2008-12-25 07:26:00,1.47285,1.47288,1.47277,1.47278,25600000.0
2008-12-25 07:27:00,1.473,1.47319,1.47263,1.47319,14600000.0
2008-12-25 07:28:00,1.47319,1.47319,1.47234,1.47255,87200000.0
2008-12-25 07:29:00,1.47195,1.47238,1.47195,1.47232,71000000.0
2008-12-25 07:30:00,1.47238,1.4728,1.47238,1.4728,48400000.0
2008-12-25 07:31:00,1.47275,1.4729,1.47262,1.47265,58400000.0
2008-12-25 07:32:00,1.4728,1.4728,1.47257,1.47272,20800000.0
2008-12-25 07:33:00,1.47266,1.47266,1.47254,1.4726,25200000.0
2008-12-25 07:34:00,1.47238,1.47238,1.47217,1.47238,27200000.0
2008-12-25 07:35:00,1.47246,1.47246,1.47162,1.47162,20200000.0
2008-12-25 07:36:00,1.47187,1.47195,1.47185,1.47185,75000000.0
2008-12-25 07:37:00,1.47194,1.47198,1.47183,1.47183,49000000.0
2008-12-25 07:38:00,1.47243,1.47447,1.47243,1.47325,21000000.0
2008-12-25 07:39:00,1.47388,1.47414,1.47388,1.47412,34800000.0
2008-12-25 07:40:00,1.47414,1.47416,1.4741,1.4741,49800000.0
2008-12-25 07:41:00,1.47388,1.47421,1.47361,1.47421,19400000.0
2008-12-25 07:42:00,1.47437,1.47442,1.47437,1.47437,32000000.0
2008-12-25 07:43:00,1.47377,1.47377,1.47375,1.47375,41600000.0
2008-12-25 07:44:00,1.47382,1.47393,1.47316,1.47316,12600000.0
2008-12-25 07:45:00,1.47294,1.47311,1.47291,1.47295,28200000.0
2008-12-25 07:46:00,1.47292,1.47298,1.47291,1.47291,17000000.0
2008-12-25 07:47:00,1.47291,1.47307,1.47291,1.473,46600000.0
2008-12-25 07:48:00,1.47303,1.47303,1.47283,1.47292,31800000.0
2008-12-25 07:49:00,1.47271,1.47271,1.47227,1.47233,53800000.0
2008-12-25 07:50:00,1.47345,1.47384,1.47331,1.47384,34200000.0
2008-12-25 07:51:00,1.47373,1.47373,1.47355,1.47355,72400000.0
2008-12-25 07:52:00,1.47333,1.47333,1.47261,1.47268,17200000.0
2008-12-25 07:53:00,1.47276,1.47486,1.47276,1.47486,73400000.0
2008-12-25 07:54:00,1.47474,1.47496,1.47456,1.4748,39400000.0
2008-12-25 07:55:00,1.47487,1.47494,1.47481,1.47485,28200000.0
2008-12-25 07:56:00,1.4747,1.47479,1.47439,1.47479,38600000.0
2008-12-25 07:57:00,1.47453,1.4746,1.4744,1.4744,12200000.0
2008-12-25 07:58:00,1.47443,1.47443,1.47414,1.47414,13800000.0
2008-12-25 07:59:00,1.47412,1.47417,1.47402,1.4741,149200000.0
2008-12-25 08:00:00,1.47435,1.47452,1.47432,1.47435,114200000.0
2008-12-25 08:01:00,1.47448,1.47448,1.47257,1.47257,21800000.0
2008-12-25 08:02:00,1.47243,1.47277,1.47243,1.47277,16000000.0
2008-12-25 08:03:00,1.47263,1.47263,1.4724,1.47241,131000000.0
2008-12-25 08:04:00,1.47223,1.47223,1.47031,1.47075,122200000.0
2008-12-25 08:05:00,1.47069,1.47081,1.47069,1.47081,12600000.0
2008-12-25 08:06:00,1.4708,1.47102,1.4708,1.47102,67999999.0
2008-12-25 08:07:00,1.47095,1.47098,1.47085,1.47095,90600000.0
2008-12-25 08:08:00,1.47108,1.47113,1.47095,1.47108,63400000.0
2008-12-25 08:09:00,1.47186,1.47214,1.47119,1.47206,40400000.0
2008-12-25 08:10:00,1.4707,1.47115,1.4707,1.47115,15200000.0
2008-12-25 08:11:00,1.47131,1.47139,1.47131,1.47139,10400000.0
2008-12-25 08:12:00,1.47152,1.47157,1.47152,1.47157,38600000.0
2008-12-25 08:13:00,1.47157,1.47171,1.4715,1.47155,53400000.0
2008-12-25 08:14:00,1.47146,1.47219,1.47145,1.47203,177800000.0
2008-12-25 08:15:00,1.47215,1.47215,1.47209,1.47209,4200000.0
2008-12-25 08:16:00,1.47215,1.47225,1.47215,1.47218,27800000.0
2008-12-25 08:17:00,1.4723,1.4723,1.47218,1.47223,142400000.0
2008-12-25 08:18:00,1.47215,1.47226,1.47201,1.47201,151600000.0
2008-12-25 08:19:00,1.47205,1.47218,1.4719,1.47212,39400000.0
2008-12-25 08:20:00,1.47211,1.47214,1.472,1.47208,82200000.0
2008-12-25 08:21:00,1.47214,1.47215,1.47198,1.47203,80600000.0
2008-12-25 08:22:00,1.472,1.4721,1.472,1.47206,10800000.0
2008-12-25 08:23:00,1.47197,1.47205,1.47196,1.47204,33400000.0
2008-12-25 08:24:00,1.47201,1.47209,1.47194,1.47196,34000000.0
2008-12-25 08:25:00,1.47197,1.47223,1.47197,1.47207,38400000.0
2008-12-25 08:26:00,1.47233,1.47233,1.4719,1.4719,133200000.0
2008-12-25 08:27:00,1.47235,1.47256,1.47235,1.47242,42200000.0
2008-12-25 08:28:00,1.47255,1.47268,1.47255,1.47263,68000000.0
2008-12-25 08:29:00,1.47273,1.47285,1.47265,1.47273,107300000.0
2008-12-25 08:30:00,1.47275,1.47277,1.4726,1.47275,79400000.0
2008-12-25 08:31:00,1.47275,1.47284,1.47261,1.4727,150200000.0
2008-12-25 08:32:00,1.47295,1.47296,1.47282,1.47283,48000000.0
2008-12-25 08:33:00,1.47317,1.47338,1.4731,1.47325,51400000.0
2008-12-25 08:34:00,1.47465,1.47482,1.47334,1.47365,107400000.0
2008-12-25 08:35:00,1.47356,1.47548,1.47355,1.47355,123399999.0
2008-12-25 08:36:00,1.47325,1.47421,1.47325,1.4737,151500000.0
2008-12-25 08:37:00,1.47375,1.47471,1.47375,1.47424,62200000.0
2008-12-25 08:38:00,1.47437,1.47473,1.47432,1.47473,135100000.0
2008-12-25 08:39:00,1.47472,1.47491,1.47441,1.47445,224400000.0
2008-12-25 08:40:00,1.47503,1.47507,1.47493,1.47503,136400000.0
2008-12-25 08:41:00,1.47486,1.47486,1.47427,1.47433,149200001.0
2008-12-25 08:42:00,1.47462,1.47474,1.47419,1.47436,142900000.0
2008-12-25 08:43:00,1.47408,1.47457,1.47408,1.47453,173000000.0
2008-12-25 08:44:00,1.47452,1.47465,1.47408,1.47463,214200000.0
2008-12-25 08:45:00,1.47473,1.47473,1.47448,1.47468,179200000.0
2008-12-25 08:46:00,1.4743,1.47447,1.47412,1.47428,339680000.0
2008-12-25 08:47:00,1.4741,1.47441,1.4741,1.47425,187200000.0
2008-12-25 08:48:00,1.4748,1.47498,1.4748,1.47483,117200000.0
2008-12-25 08:49:00,1.47485,1.47498,1.47475,1.4748,84000000.0
2008-12-25 08:50:00,1.4749,1.47508,1.4748,1.47507,219800000.0
2008-12-25 08:51:00,1.47487,1.47503,1.47478,1.47498,90100000.0
2008-12-25 08:52:00,1.47513,1.47516,1.47497,1.475,89600000.0
2008-12-25 08:53:00,1.47494,1.47517,1.47493,1.47495,215600000.0
2008-12-25 08:54:00,1.47478,1.47521,1.47477,1.47493,212000000.0
2008-12-25 08:55:00,1.47451,1.47484,1.4745,1.47468,157200000.0
2008-12-25 08:56:00,1.4744,1.47473,1.4743,1.47473,203300000.0
2008-12-25 08:57:00,1.47467,1.47467,1.47432,1.4746,233600000.0
2008-12-25 08:58:00,1.47506,1.47508,1.47457,1.47499,243800000.0
2008-12-25 08:59:00,1.4751,1.4753,1.475,1.475,259100000.0
2008-12-25 09:00:00,1.47535,1.47538,1.47505,1.4752,296799999.0
2008-12-25 09:01:00,1.47515,1.47525,1.47503,1.47518,164000001.0
2008-12-25 09:02:00,1.4746,1.47467,1.47447,1.47467,188400000.0
2008-12-25 09:03:00,1.47471,1.47508,1.47471,1.47507,97400000.0
2008-12-25 09:04:00,1.4749,1.47497,1.47484,1.47493,111000000.0
2008-12-25 09:05:00,1.47511,1.47517,1.47498,1.47504,124400000.0
2008-12-25 09:06:00,1.47516,1.47517,1.47491,1.47492,96600000.0
2008-12-25 09:07:00,1.47469,1.47492,1.47391,1.47414,139600000.0
2008-12-25 09:08:00,1.47395,1.47407,1.47378,1.47391,168000000.0
2008-12-25 09:09:00,1.47388,1.47398,1.47377,1.47388,129800000.0
2008-12-25 09:10:00,1.47374,1.47383,1.47366,1.47366,115200000.0
2008-12-25 09:11:00,1.47405,1.47412,1.474,1.47412,103600000.0
2008-12-25 09:12:00,1.47405,1.47408,1.4739,1.47391,180200000.0
2008-12-25 09:13:00,1.47408,1.47412,1.47397,1.47397,109800000.0
2008-12-25 09:14:00,1.47373,1.47393,1.47337,1.47393,114480000.0
2008-12-25 09:15:00,1.47361,1.47361,1.47325,1.47327,44400000.0
2008-12-25 09:16:00,1.47363,1.47369,1.47333,1.47336,184100000.0
2008-12-25 09:17:00,1.4736,1.47388,1.4734,1.47388,77400000.0
2008-12-25 09:18:00,1.47395,1.47395,1.47305,1.47305,57400000.0
2008-12-25 09:19:00,1.47353,1.47366,1.47342,1.47345,169300000.0
2008-12-25 09:20:00,1.47357,1.47368,1.47342,1.4735,230100000.0
2008-12-25 09:21:00,1.47291,1.47315,1.47275,1.47315,199200000.0
2008-12-25 09:22:00,1.47304,1.47345,1.47303,1.47311,249500000.0
2008-12-25 09:23:00,1.47313,1.47315,1.47294,1.47305,186400000.0
2008-12-25 09:24:00,1.47304,1.47328,1.47289,1.473,226679999.0
2008-12-25 09:25:00,1.47295,1.4731,1.47283,1.4731,198600000.0
2008-12-25 09:26:00,1.47296,1.47299,1.4726,1.47276,244700000.0
2008-12-25 09:27:00,1.47244,1.47257,1.47215,1.47252,188000000.0
2008-12-25 09:28:00,1.47303,1.47303,1.4725,1.4725,124200000.0
2008-12-25 09:29:00,1.47246,1.47263,1.47241,1.47248,206900000.0
2008-12-25 09:30:00,1.47283,1.4729,1.47275,1.47288,208080000.0
2008-12-25 09:31:00,1.47275,1.47285,1.4726,1.47265,327000001.0
2008-12-25 09:32:00,1.47272,1.47284,1.47263,1.4727,246800000.0
2008-12-25 09:33:00,1.47275,1.4729,1.47269,1.47272,200600000.0
2008-12-25 09:34:00,1.47273,1.47288,1.47263,1.4727,231200000.0
2008-12-25 09:35:00,1.47264,1.4729,1.47247,1.4729,324900000.0
2008-12-25 09:36:00,1.47271,1.47295,1.47266,1.47272,269680000.0
2008-12-25 09:37:00,1.47265,1.47283,1.47257,1.47277,264200000.0
2008-12-25 09:38:00,1.47285,1.47297,1.47275,1.47288,331400000.0
2008-12-25 09:39:00,1.47284,1.47292,1.47268,1.47277,146800000.0
2008-12-25 09:40:00,1.47285,1.47295,1.47278,1.4729,177000000.0
2008-12-25 09:41:00,1.47283,1.47288,1.47268,1.47283,253800000.0
2008-12-25 09:42:00,1.4729,1.4729,1.47277,1.4728,213280000.0
2008-12-25 09:43:00,1.47287,1.47308,1.4727,1.47278,208500000.0
2008-12-25 09:44:00,1.47252,1.47275,1.47246,1.47265,135200000.0
2008-12-25 09:45:00,1.47204,1.47218,1.47188,1.472,208200000.0
2008-12-25 09:46:00,1.4719,1.47198,1.47187,1.47193,167000000.0
2008-12-25 09:47:00,1.472,1.47215,1.47198,1.47202,232000000.0
2008-12-25 09:48:00,1.47202,1.4722,1.47198,1.47198,200400000.0
2008-12-25 09:49:00,1.47209,1.47212,1.47197,1.47212,176000000.0
2008-12-25 09:50:00,1.47216,1.47218,1.47205,1.47211,230000000.0
2008-12-25 09:51:00,1.47215,1.47234,1.47211,1.4722,209400000.0
2008-12-25 09:52:00,1.47219,1.47229,1.47192,1.4721,319000001.0
2008-12-25 09:53:00,1.47208,1.47232,1.47201,1.47205,186400000.0
2008-12-25 09:54:00,1.4721,1.47212,1.47186,1.47204,193870000.0
2008-12-25 09:55:00,1.4722,1.47235,1.47203,1.47228,206600000.0
2008-12-25 09:56:00,1.47225,1.47265,1.47225,1.47254,180700000.0
2008-12-25 09:57:00,1.47282,1.47297,1.4726,1.4728,305700000.0
2008-12-25 09:58:00,1.47245,1.47268,1.47238,1.47267,229000000.0
2008-12-25 09:59:00,1.47276,1.47281,1.47251,1.47256,371300000.0
2008-12-25 10:00:00,1.47313,1.47366,1.47313,1.47351,292400000.0
2008-12-25 10:01:00,1.47364,1.47374,1.47308,1.4732,313640000.0
2008-12-25 10:02:00,1.47342,1.47368,1.47338,1.47357,186400000.0
2008-12-25 10:03:00,1.47375,1.47388,1.47362,1.47378,211200000.0
2008-12-25 10:04:00,1.47329,1.47348,1.47319,1.47325,332740000.0
2008-12-25 10:05:00,1.47325,1.47338,1.47313,1.47317,307600000.0
2008-12-25 10:06:00,1.47331,1.47343,1.47316,1.47343,348000000.0
2008-12-25 10:07:00,1.47331,1.47339,1.47306,1.47308,204200000.0
2008-12-25 10:08:00,1.4731,1.47329,1.4731,1.47329,111400000.0
2008-12-25 10:09:00,1.47315,1.4733,1.47309,1.4733,155000000.0
2008-12-25 10:10:00,1.47329,1.47344,1.47312,1.4732,294000000.0
2008-12-25 10:11:00,1.47335,1.4735,1.47323,1.47341,222600000.0
2008-12-25 10:12:00,1.47343,1.47356,1.47328,1.47356,207800000.0
2008-12-25 10:13:00,1.47349,1.47349,1.4732,1.47334,230000000.0
2008-12-25 10:14:00,1.47344,1.47344,1.47317,1.47323,220400000.0
2008-12-25 10:15:00,1.47324,1.4734,1.47312,1.47329,241800000.0
2008-12-25 10:16:00,1.4733,1.4735,1.47319,1.47325,275400000.0
2008-12-25 10:17:00,1.4734,1.4734,1.47309,1.47323,294200000.0
2008-12-25 10:18:00,1.47319,1.47342,1.47301,1.47324,378000000.0
2008-12-25 10:19:00,1.47322,1.47354,1.47322,1.47328,368200000.0
2008-12-25 10:20:00,1.47342,1.47342,1.4732,1.47331,314000000.0
2008-12-25 10:21:00,1.47333,1.47345,1.47322,1.47335,301600000.0
2008-12-25 10:22:00,1.47336,1.47341,1.47321,1.4733,337700000.0
2008-12-25 10:23:00,1.4733,1.47353,1.47316,1.47334,418699999.0
2008-12-25 10:24:00,1.4734,1.47346,1.47325,1.47332,191600000.0
2008-12-25 10:25:00,1.4733,1.47346,1.47325,1.47346,170400000.0
2008-12-25 10:26:00,1.47343,1.47343,1.47315,1.47328,217400000.0
2008-12-25 10:27:00,1.47335,1.47348,1.47322,1.4733,183200000.0
2008-12-25 10:28:00,1.47325,1.47346,1.47312,1.47315,297400000.0
2008-12-25 10:29:00,1.47318,1.47331,1.47314,1.47324,71600000.0
2008-12-25 10:30:00,1.47328,1.47345,1.47327,1.47328,74600000.0
2008-12-25 10:31:00,1.47329,1.47345,1.47325,1.47326,223400000.0
2008-12-25 10:32:00,1.47325,1.47345,1.47322,1.47339,167400000.0
2008-12-25 10:33:00,1.47337,1.4734,1.47319,1.47326,187230000.0
2008-12-25 10:34:00,1.47333,1.4735,1.47319,1.47331,138000000.0
2008-12-25 10:35:00,1.47328,1.47344,1.47309,1.47342,196000000.0
2008-12-25 10:36:00,1.47332,1.4734,1.47322,1.47323,183200000.0
2008-12-25 10:37:00,1.47325,1.47335,1.47314,1.47326,293800000.0
2008-12-25 10:38:00,1.47315,1.47332,1.47308,1.47313,174800000.0
2008-12-25 10:39:00,1.47332,1.47352,1.47318,1.47329,206700000.0
2008-12-25 10:40:00,1.47333,1.47336,1.47314,1.47318,203800000.0
2008-12-25 10:41:00,1.47321,1.47343,1.4731,1.47329,142300000.0
2008-12-25 10:42:00,1.47332,1.47343,1.47317,1.47323,263800000.0
2008-12-25 10:43:00,1.4733,1.47349,1.47325,1.47328,239200000.0
2008-12-25 10:44:00,1.4732,1.47325,1.47302,1.47312,258000000.0
2008-12-25 10:45:00,1.4732,1.47333,1.47312,1.47312,246800000.0
2008-12-25 10:46:00,1.4733,1.47353,1.47328,1.47334,312200000.0
2008-12-25 10:47:00,1.4732,1.47327,1.47303,1.47306,243040000.0
2008-12-25 10:48:00,1.47306,1.47328,1.47303,1.47321,253240000.0
2008-12-25 10:49:00,1.47338,1.47341,1.47326,1.4733,254400000.0
2008-12-25 10:50:00,1.47348,1.47348,1.47338,1.47338,74600000.0
2008-12-25 10:51:00,1.47333,1.47345,1.47329,1.47332,135399999.0
2008-12-25 10:52:00,1.4733,1.47335,1.47323,1.47323,131300000.0
2008-12-25 10:54:00,1.47328,1.47358,1.47322,1.47341,233200000.0
2008-12-25 10:55:00,1.4734,1.47356,1.47334,1.47338,177600000.0
2008-12-25 10:56:00,1.47335,1.47337,1.47324,1.47324,197200000.0
2008-12-25 10:57:00,1.47323,1.47331,1.47316,1.47328,190000000.0
2008-12-25 10:58:00,1.47328,1.47339,1.47318,1.47322,192000001.0
2008-12-25 10:59:00,1.4733,1.47338,1.47316,1.47325,233600001.0
2008-12-25 11:00:00,1.4733,1.47357,1.47318,1.47333,139200000.0
2008-12-25 11:01:00,1.47334,1.47338,1.4731,1.47333,257400000.0
2008-12-25 11:02:00,1.47335,1.47335,1.47321,1.47323,124000000.0
2008-12-25 11:03:00,1.47323,1.47339,1.47323,1.47332,315200000.0
2008-12-25 11:04:00,1.47331,1.47341,1.4731,1.4732,288000000.0
2008-12-25 11:05:00,1.47333,1.47339,1.4731,1.47315,182200000.0
2008-12-25 11:06:00,1.47296,1.47311,1.47294,1.47311,199600000.0
2008-12-25 11:07:00,1.47315,1.47327,1.47299,1.47315,287200000.0
2008-12-25 11:08:00,1.47334,1.47338,1.4732,1.47325,207800000.0
2008-12-25 11:09:00,1.47326,1.47326,1.4731,1.4732,201600000.0
2008-12-25 11:11:00,1.47318,1.47325,1.47308,1.47316,221200000.0
2008-12-25 11:12:00,1.47333,1.47338,1.47317,1.47317,185800000.0
2008-12-25 11:14:00,1.47325,1.47341,1.47319,1.4734,216600000.0
2008-12-25 11:15:00,1.47345,1.47351,1.47332,1.47344,286400000.0
2008-12-25 11:16:00,1.4734,1.47353,1.47331,1.47336,239000000.0
2008-12-25 11:17:00,1.47333,1.47343,1.47321,1.47333,192400000.0
2008-12-25 11:18:00,1.47338,1.47339,1.47317,1.47326,305200000.0
2008-12-25 11:19:00,1.47328,1.47345,1.47326,1.47326,255400000.0
2008-12-25 11:20:00,1.47322,1.47344,1.47317,1.47329,361000000.0
2008-12-25 11:21:00,1.47333,1.47338,1.4732,1.4732,144200001.0
2008-12-25 11:23:00,1.47333,1.47343,1.47326,1.47329,173400000.0
2008-12-25 11:24:00,1.47332,1.47335,1.47314,1.47325,315000000.0
2008-12-25 11:25:00,1.47335,1.47348,1.47328,1.47332,209400000.0
2008-12-25 11:26:00,1.47338,1.47338,1.47314,1.47322,241000000.0
2008-12-25 11:27:00,1.47326,1.47335,1.47314,1.47318,140300000.0
2008-12-25 11:28:00,1.47335,1.47337,1.47325,1.47329,164200000.0
2008-12-25 11:29:00,1.47333,1.4734,1.47323,1.47324,300200000.0
2008-12-25 11:30:00,1.47317,1.47344,1.47317,1.47338,240000000.0
2008-12-25 11:31:00,1.47336,1.47348,1.47328,1.47343,267600000.0
2008-12-25 11:32:00,1.47351,1.47351,1.47323,1.47335,285200000.0
2008-12-25 11:33:00,1.47336,1.47346,1.47332,1.47341,107400000.0
2008-12-25 11:34:00,1.47337,1.47346,1.47335,1.47341,221800000.0
2008-12-25 11:35:00,1.4734,1.4734,1.4732,1.47323,211800000.0
2008-12-25 11:36:00,1.47327,1.47347,1.47319,1.47325,255200000.0
2008-12-25 11:37:00,1.47336,1.47343,1.47317,1.47329,360600000.0
2008-12-25 11:38:00,1.47325,1.47333,1.47305,1.47306,341500000.0
2008-12-25 11:40:00,1.47312,1.47331,1.47311,1.47315,236400000.0
2008-12-25 11:41:00,1.47338,1.47344,1.47328,1.47338,165600000.0
2008-12-25 11:42:00,1.47333,1.47334,1.47316,1.47316,90400000.0
2008-12-25 11:43:00,1.4731,1.47326,1.47309,1.47325,182200000.0
2008-12-25 11:44:00,1.47338,1.47339,1.4733,1.47338,96400000.0
2008-12-25 11:45:00,1.47335,1.47343,1.47319,1.47331,99800000.0
2008-12-25 11:46:00,1.4733,1.4734,1.47324,1.4734,100200000.0
2008-12-25 11:47:00,1.47326,1.47341,1.47319,1.47323,195600000.0
2008-12-25 11:48:00,1.47315,1.47347,1.47313,1.47331,193700000.0
2008-12-25 11:49:00,1.4733,1.47343,1.47316,1.4733,345200000.0
2008-12-25 11:50:00,1.47334,1.47343,1.47323,1.47331,304800000.0
2008-12-25 11:51:00,1.47328,1.47332,1.47304,1.47314,240600000.0
2008-12-25 11:52:00,1.47311,1.47331,1.4731,1.47319,240400000.0
2008-12-25 11:53:00,1.47332,1.47346,1.47322,1.47325,242000000.0
2008-12-25 11:54:00,1.47318,1.47344,1.47314,1.47331,262200000.0
2008-12-25 11:55:00,1.47335,1.47349,1.47318,1.47349,280200000.0
2008-12-25 11:56:00,1.47346,1.47352,1.4732,1.47337,292800000.0
2008-12-25 11:57:00,1.47336,1.47342,1.47312,1.47324,279000000.0
2008-12-25 11:58:00,1.47325,1.47352,1.47323,1.47332,272600000.0
2008-12-25 11:59:00,1.47327,1.47351,1.47324,1.4734,244200000.0
2008-12-25 12:00:00,1.47338,1.47346,1.47317,1.47332,297800000.0
2008-12-25 12:01:00,1.4734,1.47345,1.47326,1.47334,139000000.0
2008-12-25 12:02:00,1.47327,1.47342,1.4732,1.47331,77400000.0
2008-12-25 12:03:00,1.47334,1.47334,1.47323,1.47327,28000000.0
2008-12-25 12:04:00,1.47467,1.47478,1.4746,1.4747,133200000.0
2008-12-25 12:05:00,1.47463,1.4748,1.47463,1.4748,104400000.0
2008-12-25 12:06:00,1.4744,1.47453,1.47428,1.4744,97600000.0
2008-12-25 12:07:00,1.4744,1.47462,1.47437,1.47446,227600000.0
2008-12-25 12:08:00,1.47448,1.47464,1.47441,1.47444,214600000.0
2008-12-25 12:09:00,1.47439,1.47454,1.4743,1.47454,113600000.0
2008-12-25 12:10:00,1.47455,1.47455,1.47439,1.47439,114000000.0
2008-12-25 12:11:00,1.47443,1.47455,1.47435,1.47442,109000000.0
2008-12-25 12:12:00,1.47446,1.47456,1.47437,1.47455,151000000.0
2008-12-25 12:13:00,1.47458,1.47463,1.47435,1.47453,293000000.0
2008-12-25 12:14:00,1.47451,1.47465,1.47437,1.47437,255600000.0
2008-12-25 12:17:00,1.47437,1.47449,1.47434,1.47436,189800000.0
2008-12-25 12:18:00,1.47437,1.47461,1.47433,1.47447,213000000.0
2008-12-25 12:19:00,1.47447,1.47455,1.47438,1.47455,79400000.0
2008-12-25 12:20:00,1.4745,1.4745,1.47427,1.47437,218000000.0
2008-12-25 12:21:00,1.47441,1.47454,1.47441,1.47448,166900000.0
2008-12-25 12:22:00,1.47449,1.47458,1.47433,1.4744,227900000.0
2008-12-25 12:23:00,1.4744,1.47448,1.47436,1.47442,153900000.0
2008-12-25 12:24:00,1.47444,1.47454,1.47444,1.47449,85800000.0
2008-12-25 12:25:00,1.47452,1.47466,1.47424,1.47447,182600000.0
2008-12-25 12:26:00,1.47449,1.47462,1.4744,1.47445,341600000.0
2008-12-25 12:27:00,1.47436,1.47456,1.47428,1.47438,307400000.0
2008-12-25 12:28:00,1.47442,1.47461,1.47434,1.47453,175000000.0
2008-12-25 12:29:00,1.4745,1.47456,1.47429,1.47435,185000000.0
2008-12-25 12:30:00,1.4744,1.47462,1.47422,1.47437,352400000.0
2008-12-25 12:31:00,1.47446,1.4746,1.47442,1.47458,226600000.0
2008-12-25 12:32:00,1.47457,1.47457,1.47444,1.47449,85200000.0
2008-12-25 12:33:00,1.47448,1.47461,1.47441,1.47447,179400000.0
2008-12-25 12:34:00,1.47457,1.47463,1.4745,1.47455,155800000.0
2008-12-25 12:36:00,1.47463,1.47463,1.47426,1.47451,197400000.0
2008-12-25 12:37:00,1.47454,1.47459,1.47438,1.47445,180799999.0
2008-12-25 12:38:00,1.47456,1.4746,1.47444,1.47445,179600000.0
2008-12-25 12:39:00,1.47449,1.47454,1.47441,1.47454,160900000.0
2008-12-25 12:40:00,1.47454,1.47469,1.47451,1.47455,136600000.0
2008-12-25 12:41:00,1.47454,1.47454,1.47439,1.4745,71400000.0
2008-12-25 12:42:00,1.47447,1.47456,1.4744,1.47442,155400000.0
2008-12-25 12:43:00,1.47442,1.47455,1.47441,1.47447,114600000.0
2008-12-25 12:44:00,1.47448,1.47461,1.47442,1.47455,158000000.0
2008-12-25 12:45:00,1.47445,1.47453,1.47429,1.47437,221000000.0
2008-12-25 12:46:00,1.47439,1.47461,1.47439,1.47454,182300000.0
2008-12-25 12:47:00,1.47454,1.47463,1.47442,1.47442,116700000.0
2008-12-25 12:48:00,1.4744,1.47458,1.47439,1.47439,67200000.0
2008-12-25 12:50:00,1.47446,1.47456,1.47445,1.47447,52800000.0
2008-12-25 12:51:00,1.47445,1.47447,1.4743,1.4743,105100000.0
2008-12-25 12:52:00,1.47444,1.47454,1.47433,1.4745,231800000.0
2008-12-25 12:53:00,1.47452,1.47453,1.47425,1.47448,237000000.0
2008-12-25 12:54:00,1.47448,1.47463,1.47446,1.47456,165500000.0
2008-12-25 12:55:00,1.47456,1.47456,1.47438,1.47444,96399999.0
2008-12-25 12:56:00,1.47441,1.47464,1.47437,1.47447,175400000.0
2008-12-25 12:57:00,1.47445,1.47462,1.47431,1.47447,275300000.0
2008-12-25 12:58:00,1.47441,1.47462,1.47434,1.47435,291500000.0
2008-12-25 12:59:00,1.47434,1.47454,1.4742,1.47444,221600000.0
2008-12-25 13:00:00,1.47447,1.47449,1.4743,1.47437,168400000.0
2008-12-25 13:01:00,1.47438,1.47461,1.47423,1.47454,107800000.0
2008-12-25 13:02:00,1.47445,1.47464,1.47434,1.47464,209000000.0
2008-12-25 13:03:00,1.47458,1.47458,1.47439,1.47443,58400000.0
2008-12-25 13:04:00,1.47443,1.47463,1.47438,1.47454,124600000.0
2008-12-25 13:05:00,1.47448,1.47465,1.47448,1.47457,15600000.0
2008-12-25 13:06:00,1.47444,1.4745,1.47426,1.47439,159400000.0
2008-12-25 13:07:00,1.47441,1.47453,1.47432,1.47445,137800000.0
2008-12-25 13:08:00,1.47448,1.47459,1.47446,1.47457,208399999.0
2008-12-25 13:09:00,1.47456,1.47459,1.47441,1.47443,166000000.0
2008-12-25 13:10:00,1.47438,1.47459,1.47426,1.47442,292300000.0
2008-12-25 13:11:00,1.47461,1.47461,1.47422,1.47431,231200000.0
2008-12-25 13:12:00,1.4745,1.47464,1.47428,1.47453,198600000.0
2008-12-25 13:13:00,1.47452,1.47466,1.47447,1.47453,216000000.0
2008-12-25 13:14:00,1.47455,1.47465,1.47444,1.47451,138600000.0
2008-12-25 13:15:00,1.47449,1.47455,1.47435,1.4745,224300000.0
2008-12-25 13:16:00,1.47435,1.47462,1.47435,1.4744,240000000.0
2008-12-25 13:17:00,1.47445,1.47471,1.47434,1.47442,263100000.0
2008-12-25 13:18:00,1.47426,1.47457,1.47425,1.47453,183400000.0
2008-12-25 13:19:00,1.47457,1.47457,1.47431,1.4744,257000000.0
2008-12-25 13:20:00,1.47442,1.47458,1.47441,1.47458,275200000.0
2008-12-25 13:21:00,1.47458,1.47458,1.47443,1.47445,157900000.0
2008-12-25 13:22:00,1.47445,1.47455,1.47436,1.47445,181000000.0
2008-12-25 13:23:00,1.47444,1.47461,1.4743,1.47447,250800000.0
2008-12-25 13:24:00,1.47447,1.47452,1.47425,1.47443,311100000.0
2008-12-25 13:25:00,1.47449,1.47452,1.47424,1.47448,249600000.0
2008-12-25 13:26:00,1.47443,1.47464,1.47435,1.47456,163600000.0
2008-12-25 13:27:00,1.47452,1.47462,1.47439,1.47458,253200000.0
2008-12-25 13:28:00,1.47448,1.47465,1.47439,1.47442,134000000.0
2008-12-25 13:29:00,1.47446,1.47469,1.47439,1.47455,249100000.0
2008-12-25 13:30:00,1.47449,1.47454,1.47427,1.47445,305200000.0
2008-12-25 13:31:00,1.4743,1.4746,1.47423,1.4746,201699999.0
2008-12-25 13:32:00,1.47466,1.47466,1.47444,1.4745,137900000.0
2008-12-25 13:33:00,1.47451,1.47464,1.47442,1.47455,135600000.0
2008-12-25 13:34:00,1.47451,1.47464,1.47442,1.47442,107400000.0
2008-12-25 13:35:00,1.47446,1.47462,1.47446,1.47453,158000000.0
2008-12-25 13:36:00,1.47455,1.47456,1.47441,1.47447,83000000.0
2008-12-25 13:37:00,1.47449,1.47463,1.47447,1.47447,126000000.0
2008-12-25 13:38:00,1.47444,1.47455,1.4744,1.4745,159600000.0
2008-12-25 13:39:00,1.47449,1.47456,1.47445,1.47453,100500000.0
2008-12-25 13:40:00,1.4745,1.47466,1.47439,1.47458,116800000.0
2008-12-25 13:41:00,1.47464,1.47464,1.47446,1.47462,38600000.0
2008-12-25 13:42:00,1.47465,1.47465,1.47449,1.47458,52000000.0
2008-12-25 13:43:00,1.4746,1.4746,1.47439,1.47457,113800000.0
2008-12-25 13:44:00,1.47458,1.47458,1.47431,1.47446,214800000.0
2008-12-25 13:45:00,1.47451,1.47466,1.47442,1.47457,223300000.0
2008-12-25 13:46:00,1.47457,1.47468,1.47439,1.47458,245400000.0
2008-12-25 13:47:00,1.47443,1.47459,1.47389,1.47459,248200000.0
2008-12-25 13:48:00,1.4746,1.4746,1.4744,1.47448,133400000.0
2008-12-25 13:49:00,1.47442,1.47461,1.47436,1.47458,215400000.0
2008-12-25 13:50:00,1.47456,1.47456,1.4744,1.47441,41200000.0
2008-12-25 13:51:00,1.4744,1.47455,1.47427,1.47445,194800000.0
2008-12-25 13:52:00,1.47442,1.47464,1.4742,1.47433,271600000.0
2008-12-25 13:53:00,1.4743,1.47451,1.47415,1.47451,147800000.0
2008-12-25 13:54:00,1.47453,1.47455,1.47424,1.47445,153800000.0
2008-12-25 13:55:00,1.47445,1.47455,1.47429,1.47445,158600000.0
2008-12-25 13:56:00,1.47438,1.47454,1.47438,1.47438,42000000.0
2008-12-25 13:57:00,1.47436,1.47453,1.47436,1.4745,89900000.0
2008-12-25 13:58:00,1.47461,1.47466,1.47448,1.47448,91300000.0
2008-12-25 13:59:00,1.47447,1.47465,1.47446,1.4746,163800000.0
2008-12-25 14:00:00,1.4746,1.47462,1.4744,1.47449,203400000.0
2008-12-25 14:01:00,1.47454,1.47462,1.47445,1.47455,139000000.0
2008-12-25 14:02:00,1.47458,1.47462,1.47451,1.47459,149000000.0
2008-12-25 14:03:00,1.47456,1.47456,1.47429,1.47453,130999999.0
2008-12-25 14:04:00,1.47446,1.47465,1.47446,1.47458,96300000.0
2008-12-25 14:05:00,1.47456,1.47463,1.47436,1.47463,170000000.0
2008-12-25 14:06:00,1.47451,1.47469,1.47435,1.47451,207999999.0
2008-12-25 14:07:00,1.47449,1.47454,1.47441,1.47451,190200000.0
2008-12-25 14:08:00,1.4745,1.47458,1.47436,1.47449,149000000.0
2008-12-25 14:09:00,1.4745,1.47466,1.47442,1.4745,181200000.0
2008-12-25 14:11:00,1.47446,1.47457,1.47436,1.47439,174800001.0
2008-12-25 14:12:00,1.47432,1.47461,1.47419,1.47461,265400000.0
2008-12-25 14:13:00,1.47459,1.47461,1.4744,1.47461,209800000.0
2008-12-25 14:14:00,1.47455,1.47455,1.47442,1.47454,163400001.0
2008-12-25 14:15:00,1.47459,1.47459,1.47439,1.47439,138100000.0
2008-12-25 14:16:00,1.47442,1.47469,1.47442,1.47453,243800000.0
2008-12-25 14:17:00,1.47453,1.47458,1.47435,1.47446,186900000.0
2008-12-25 14:18:00,1.47445,1.47463,1.47424,1.47463,326100000.0
2008-12-25 14:19:00,1.4746,1.4747,1.47438,1.47455,278799999.0
2008-12-25 14:20:00,1.47453,1.47465,1.47435,1.47461,283750000.0
2008-12-25 14:21:00,1.47475,1.47488,1.47463,1.47483,170100000.0
2008-12-25 14:22:00,1.47473,1.47478,1.47455,1.4747,260000001.0
2008-12-25 14:24:00,1.47476,1.47485,1.47456,1.4747,384099999.0
2008-12-25 14:25:00,1.47473,1.47493,1.47458,1.47475,289000000.0
2008-12-25 14:26:00,1.47467,1.4749,1.47452,1.4747,311000001.0
2008-12-25 14:27:00,1.47473,1.47484,1.47466,1.47475,114600000.0
2008-12-25 14:28:00,1.47467,1.47483,1.4746,1.4747,293800000.0
2008-12-25 14:29:00,1.4747,1.47489,1.47462,1.47473,182500000.0
2008-12-25 14:30:00,1.47478,1.47488,1.47473,1.47478,216900000.0
2008-12-25 14:31:00,1.47476,1.47487,1.4747,1.47476,280199998.0
2008-12-25 14:32:00,1.47419,1.47419,1.46915,1.46928,170400000.0
2008-12-25 14:33:00,1.46923,1.46932,1.4691,1.46913,135600000.0
2008-12-25 14:34:00,1.46978,1.47481,1.46978,1.47466,413000000.0
2008-12-25 14:35:00,1.4746,1.47475,1.47449,1.47475,251000000.0
2008-12-25 14:36:00,1.47474,1.47478,1.4744,1.47447,457100000.0
2008-12-25 14:37:00,1.47453,1.47469,1.47451,1.47463,188899999.0
2008-12-25 14:38:00,1.47463,1.4748,1.47438,1.47476,159000000.0
2008-12-25 14:39:00,1.47471,1.47487,1.47463,1.47475,283400000.0
2008-12-25 14:40:00,1.47416,1.47416,1.46923,1.46932,351500000.0
2008-12-25 14:42:00,1.4694,1.46951,1.46922,1.46922,215400000.0
2008-12-25 14:43:00,1.46932,1.46943,1.4692,1.46943,200700000.0
2008-12-25 14:44:00,1.46952,1.46958,1.46925,1.46945,363600001.0
2008-12-25 14:45:00,1.47005,1.4732,1.47005,1.47294,226600000.0
2008-12-25 14:46:00,1.47296,1.47318,1.47291,1.47301,233000000.0
2008-12-25 14:47:00,1.47305,1.47322,1.47303,1.47308,204000000.0
2008-12-25 14:48:00,1.47312,1.47326,1.47307,1.47313,213900000.0
2008-12-25 14:49:00,1.4731,1.47325,1.47303,1.47305,152400000.0
2008-12-25 14:50:00,1.47245,1.47245,1.46936,1.46939,93600000.0
2008-12-25 14:51:00,1.47002,1.47316,1.47002,1.47316,94000000.0
2008-12-25 14:52:00,1.47319,1.47325,1.47306,1.47316,118600000.0
2008-12-25 14:53:00,1.4725,1.4725,1.4693,1.46938,191000000.0
2008-12-25 14:54:00,1.46948,1.46958,1.46935,1.46957,195000000.0
2008-12-25 14:55:00,1.4694,1.46949,1.46924,1.46938,305400000.0
2008-12-25 14:56:00,1.46952,1.46952,1.46916,1.4692,159000000.0
2008-12-25 14:57:00,1.46982,1.47281,1.46982,1.47268,236200000.0
2008-12-25 14:58:00,1.47203,1.47203,1.46937,1.46948,191200000.0
2008-12-25 14:59:00,1.46933,1.4694,1.46922,1.46925,249600000.0
2008-12-25 15:00:00,1.46942,1.46958,1.4694,1.46943,178200000.0
2008-12-25 15:01:00,1.4693,1.46945,1.46928,1.4693,140300000.0
2008-12-25 15:02:00,1.46923,1.46935,1.4692,1.46925,161400000.0
2008-12-25 15:03:00,1.46982,1.47165,1.46982,1.47149,89200000.0
2008-12-25 15:04:00,1.47142,1.47144,1.4712,1.47139,164600000.0
2008-12-25 15:05:00,1.4715,1.47163,1.47137,1.47159,197600000.0
2008-12-25 15:06:00,1.47158,1.47167,1.47132,1.47138,189800000.0
2008-12-25 15:07:00,1.47142,1.47168,1.47138,1.47151,261400000.0
2008-12-25 15:08:00,1.46945,1.46955,1.46938,1.46945,220000001.0
2008-12-25 15:09:00,1.47139,1.4717,1.47139,1.47158,130400000.0
2008-12-25 15:10:00,1.4695,1.46953,1.46925,1.46945,258800000.0
2008-12-25 15:11:00,1.46929,1.46957,1.46928,1.46935,211800000.0
2008-12-25 15:12:00,1.46911,1.46919,1.46886,1.46908,251200000.0
2008-12-25 15:13:00,1.46903,1.46915,1.469,1.46903,169600000.0
2008-12-25 15:14:00,1.4691,1.46928,1.4691,1.46928,82200000.0
2008-12-25 15:15:00,1.47119,1.47124,1.47113,1.47124,110300000.0
2008-12-25 15:16:00,1.47118,1.47122,1.47086,1.47103,172400000.0
2008-12-25 15:17:00,1.469,1.46915,1.469,1.46915,266800000.0
2008-12-25 15:18:00,1.4711,1.47111,1.4707,1.4709,271700000.0
2008-12-25 15:19:00,1.4691,1.46928,1.46905,1.4692,308600000.0
2008-12-25 15:20:00,1.4692,1.46928,1.46903,1.4692,278600000.0
2008-12-25 15:21:00,1.47081,1.47083,1.47057,1.47079,222400000.0
2008-12-25 15:22:00,1.46913,1.46918,1.46893,1.4691,129500000.0
2008-12-25 15:23:00,1.46916,1.4692,1.46899,1.46912,255900000.0
2008-12-25 15:24:00,1.46921,1.46921,1.46897,1.46909,254600000.0
2008-12-25 15:25:00,1.46918,1.46925,1.46913,1.46915,118200000.0
2008-12-25 15:26:00,1.46925,1.46937,1.46912,1.46924,132200000.0
2008-12-25 15:27:00,1.46925,1.46926,1.46914,1.4692,64800000.0
2008-12-25 15:28:00,1.4691,1.46932,1.46907,1.46909,126200000.0
2008-12-25 15:29:00,1.46923,1.46938,1.46906,1.46927,210600000.0
2008-12-25 15:30:00,1.46907,1.46921,1.46904,1.46915,185800000.0
2008-12-25 15:31:00,1.4693,1.46946,1.46919,1.46935,176800000.0
2008-12-25 15:32:00,1.46929,1.46943,1.46922,1.46922,180200000.0
2008-12-25 15:33:00,1.4692,1.46928,1.46908,1.4692,113200000.0
2008-12-25 15:34:00,1.4691,1.46928,1.46906,1.46906,229000000.0
2008-12-25 15:35:00,1.46902,1.46928,1.46902,1.46906,93800000.0
2008-12-25 15:36:00,1.46902,1.46924,1.46893,1.46924,267300001.0
2008-12-25 15:37:00,1.46904,1.46928,1.46896,1.46924,221900000.0
2008-12-25 15:38:00,1.46897,1.46901,1.46879,1.46898,193400000.0
2008-12-25 15:39:00,1.4689,1.46904,1.46869,1.46901,111000000.0
2008-12-25 15:40:00,1.46905,1.46908,1.46888,1.46908,133700000.0
2008-12-25 15:41:00,1.46902,1.46902,1.46879,1.46885,76000000.0
2008-12-25 15:42:00,1.46887,1.46905,1.46887,1.46905,165800000.0
2008-12-25 15:43:00,1.46885,1.46898,1.46877,1.46885,104400000.0
2008-12-25 15:44:00,1.46865,1.46888,1.46865,1.46867,152700000.0
2008-12-25 15:45:00,1.46868,1.46884,1.46868,1.46873,63200000.0
2008-12-25 15:46:00,1.46878,1.46894,1.46871,1.46886,190400000.0
2008-12-25 15:47:00,1.46889,1.46892,1.46871,1.46875,132200000.0
2008-12-25 15:48:00,1.46873,1.46891,1.46869,1.46882,115800000.0
2008-12-25 15:49:00,1.46889,1.46902,1.4687,1.46883,219200000.0
2008-12-25 15:50:00,1.4688,1.46897,1.4687,1.46881,155700000.0
2008-12-25 15:51:00,1.46811,1.46811,1.46457,1.46488,153200000.0
2008-12-25 15:52:00,1.46488,1.46488,1.46463,1.46478,249100000.0
2008-12-25 15:53:00,1.46538,1.46857,1.46538,1.46846,230600000.0
2008-12-25 15:54:00,1.46852,1.46852,1.46824,1.46826,267800000.0
2008-12-25 15:55:00,1.4683,1.46855,1.46824,1.46849,225700000.0
2008-12-25 15:56:00,1.46841,1.46848,1.46829,1.46836,289200000.0
2008-12-25 15:57:00,1.46842,1.46862,1.46825,1.46845,236200000.0
2008-12-25 15:59:00,1.46823,1.46866,1.46823,1.46857,301400000.0
2008-12-25 16:00:00,1.46795,1.46795,1.4646,1.4648,219600000.0
2008-12-25 16:01:00,1.46473,1.46478,1.4645,1.46477,210100000.0
2008-12-25 16:02:00,1.46508,1.46508,1.46488,1.465,150000000.0
2008-12-25 16:03:00,1.46458,1.46468,1.46437,1.46455,322600000.0
2008-12-25 16:04:00,1.46437,1.46457,1.46435,1.46442,190000000.0
2008-12-25 16:05:00,1.4645,1.46467,1.4645,1.46455,172700000.0
2008-12-25 16:06:00,1.46452,1.46457,1.46437,1.46453,309800000.0
2008-12-25 16:07:00,1.46473,1.46477,1.4646,1.46475,181100000.0
2008-12-25 16:08:00,1.46535,1.46845,1.46535,1.46842,224100000.0
2008-12-25 16:09:00,1.46782,1.46782,1.46463,1.46473,230200000.0
2008-12-25 16:10:00,1.46475,1.46478,1.46457,1.4647,185400000.0
2008-12-25 16:11:00,1.46455,1.46467,1.46447,1.46465,194500000.0
2008-12-25 16:12:00,1.4652,1.46851,1.4652,1.46851,219500000.0
2008-12-25 16:13:00,1.46854,1.46855,1.46822,1.46835,241800000.0
2008-12-25 16:14:00,1.46838,1.46843,1.46806,1.46837,274200000.0
2008-12-25 16:15:00,1.46838,1.46849,1.4683,1.4683,148400000.0
2008-12-25 16:16:00,1.46828,1.46849,1.46828,1.46834,103100000.0
2008-12-25 16:17:00,1.46839,1.46847,1.4683,1.4683,104400000.0
2008-12-25 16:18:00,1.4678,1.4678,1.46455,1.46467,128800000.0
2008-12-25 16:19:00,1.46485,1.46488,1.46473,1.4648,285000000.0
2008-12-25 16:20:00,1.46479,1.46485,1.4647,1.46475,163200000.0
2008-12-25 16:21:00,1.46455,1.46467,1.4644,1.4645,256600000.0
2008-12-25 16:22:00,1.4645,1.46462,1.4645,1.46455,154400000.0
2008-12-25 16:23:00,1.46447,1.46463,1.4644,1.46452,143900000.0
2008-12-25 16:24:00,1.46465,1.46467,1.46445,1.4646,178500000.0
2008-12-25 16:25:00,1.46522,1.46804,1.46522,1.46787,217800000.0
2008-12-25 16:26:00,1.46796,1.46814,1.46784,1.46797,164200000.0
2008-12-25 16:27:00,1.46795,1.46806,1.46789,1.46789,239000000.0
2008-12-25 16:28:00,1.46727,1.46727,1.46441,1.46458,226000000.0
2008-12-25 16:29:00,1.465,1.46764,1.465,1.46763,187600000.0
2008-12-25 16:30:00,1.46697,1.46697,1.46448,1.46465,261200000.0
2008-12-25 16:31:00,1.46478,1.46478,1.4645,1.46457,243000000.0
2008-12-25 16:32:00,1.4645,1.46462,1.46442,1.46455,104700000.0
2008-12-25 16:33:00,1.46452,1.46462,1.46442,1.4645,174100000.0
2008-12-25 16:34:00,1.4646,1.46478,1.46455,1.46465,157000000.0
2008-12-25 16:35:00,1.4646,1.46477,1.46457,1.4646,129800000.0
2008-12-25 16:36:00,1.4651,1.46788,1.4651,1.46767,130900000.0
2008-12-25 16:37:00,1.46765,1.4678,1.46757,1.46765,193300000.0
2008-12-25 16:38:00,1.46771,1.46771,1.46737,1.46743,297000000.0
2008-12-25 16:39:00,1.46743,1.4677,1.46739,1.4677,253500000.0
2008-12-25 16:40:00,1.467,1.467,1.46456,1.46456,192900000.0
2008-12-25 16:41:00,1.46526,1.46764,1.46526,1.46764,109600000.0
2008-12-25 16:42:00,1.4677,1.46773,1.46762,1.46772,66600000.0
2008-12-25 16:43:00,1.46772,1.46772,1.46754,1.46769,50800000.0
2008-12-25 16:44:00,1.46772,1.46772,1.46754,1.46759,111600000.0
2008-12-25 16:45:00,1.46753,1.46768,1.46747,1.46748,175800000.0
2008-12-25 16:46:00,1.46743,1.46766,1.46743,1.46761,132900000.0
2008-12-25 16:47:00,1.46761,1.4677,1.4676,1.46768,87200000.0
2008-12-25 16:48:00,1.46705,1.46705,1.4645,1.46455,138200000.0
2008-12-25 16:49:00,1.46463,1.46478,1.46451,1.4647,240200000.0
2008-12-25 16:50:00,1.46475,1.46478,1.4646,1.4646,152000000.0
2008-12-25 16:51:00,1.4652,1.46783,1.4652,1.46773,173500000.0
2008-12-25 16:53:00,1.46761,1.46781,1.46752,1.46757,131400000.0
2008-12-25 16:54:00,1.46754,1.46768,1.4675,1.46758,127100000.0
2008-12-25 16:55:00,1.46703,1.46703,1.46447,1.4646,199400000.0
2008-12-25 16:56:00,1.46459,1.46478,1.46445,1.46462,105900000.0
2008-12-25 16:57:00,1.46476,1.46482,1.46465,1.46474,136799999.0
2008-12-25 16:58:00,1.46473,1.46488,1.4646,1.46483,175199999.0
2008-12-25 16:59:00,1.46673,1.46693,1.46668,1.46681,225400000.0
2008-12-25 17:00:00,1.46628,1.46628,1.4644,1.46453,216800000.0
2008-12-25 17:01:00,1.46473,1.46473,1.46452,1.46461,194600000.0
2008-12-25 17:02:00,1.46465,1.46478,1.46457,1.46468,173800001.0
2008-12-25 17:03:00,1.46457,1.46467,1.46442,1.46457,151800000.0
2008-12-25 17:04:00,1.46468,1.46473,1.46448,1.46465,202000000.0
2008-12-25 17:05:00,1.46647,1.46651,1.46629,1.46632,87600000.0
2008-12-25 17:06:00,1.46633,1.46648,1.46626,1.46628,167000000.0
2008-12-25 17:07:00,1.46629,1.4664,1.46625,1.46638,95700000.0
2008-12-25 17:08:00,1.46637,1.46651,1.46625,1.46647,117599999.0
2008-12-25 17:09:00,1.46483,1.46485,1.46468,1.4648,100400000.0
2008-12-25 17:10:00,1.4648,1.46485,1.46473,1.46473,191399999.0
2008-12-25 17:11:00,1.4665,1.46651,1.46633,1.46644,177800000.0
2008-12-25 17:12:00,1.46639,1.46639,1.46621,1.46632,141000000.0
2008-12-25 17:13:00,1.46465,1.46478,1.4645,1.4647,236800000.0
2008-12-25 17:14:00,1.4664,1.46654,1.46628,1.46645,226875000.0
2008-12-25 17:15:00,1.46641,1.46641,1.4661,1.46634,198000000.0
2008-12-25 17:16:00,1.46637,1.4665,1.46629,1.4665,186000000.0
2008-12-25 17:17:00,1.46649,1.46655,1.46643,1.46646,139400000.0
2008-12-25 17:18:00,1.4665,1.46658,1.46638,1.4665,214300000.0
2008-12-25 17:19:00,1.46469,1.46477,1.46449,1.46473,235100000.0
2008-12-25 17:20:00,1.46467,1.46467,1.46437,1.46465,226400000.0
2008-12-25 17:21:00,1.46482,1.46484,1.46471,1.46473,195200000.0
2008-12-25 17:22:00,1.4648,1.46488,1.46473,1.4648,181200000.0
2008-12-25 17:23:00,1.46484,1.46493,1.46462,1.46465,154100000.0
2008-12-25 17:24:00,1.46481,1.46492,1.46467,1.4649,190000000.0
2008-12-25 17:25:00,1.46488,1.46488,1.46467,1.4647,141600000.0
2008-12-25 17:26:00,1.46482,1.46485,1.46461,1.4648,245699999.0
2008-12-25 17:27:00,1.46472,1.46481,1.46466,1.46468,175200000.0
2008-12-25 17:28:00,1.46465,1.46478,1.46465,1.46468,68000000.0
2008-12-25 17:29:00,1.4647,1.4649,1.46466,1.46483,181400000.0
2008-12-25 17:30:00,1.46475,1.46488,1.4647,1.46473,151700000.0
2008-12-25 17:31:00,1.4647,1.46473,1.46458,1.46458,78900000.0
2008-12-25 17:32:00,1.46457,1.46488,1.46456,1.46471,216400000.0
2008-12-25 17:33:00,1.46464,1.46479,1.46453,1.46468,216600000.0
2008-12-25 17:34:00,1.46465,1.46483,1.4645,1.46466,260900000.0
2008-12-25 17:35:00,1.46459,1.46479,1.46459,1.46479,60000000.0
2008-12-25 17:36:00,1.46481,1.46481,1.46469,1.4647,61200000.0
2008-12-25 17:37:00,1.4647,1.46477,1.46459,1.4647,92800000.0
2008-12-25 17:38:00,1.46473,1.46484,1.46453,1.46472,186000000.0
2008-12-25 17:39:00,1.46472,1.46484,1.4646,1.46474,176000000.0
2008-12-25 17:40:00,1.46477,1.46488,1.4647,1.46485,65600000.0
2008-12-25 17:41:00,1.46476,1.46476,1.4645,1.4645,136000000.0
2008-12-25 17:42:00,1.46456,1.46479,1.46442,1.46457,213800000.0
2008-12-25 17:43:00,1.46456,1.46484,1.46449,1.46477,262700000.0
2008-12-25 17:44:00,1.46461,1.46486,1.46461,1.46465,210300000.0
2008-12-25 17:45:00,1.46468,1.46477,1.46457,1.4647,156000000.0
2008-12-25 17:46:00,1.46477,1.46488,1.46457,1.46483,193600000.0
2008-12-25 17:47:00,1.46468,1.46478,1.4645,1.46478,227700000.0
2008-12-25 17:48:00,1.46485,1.46488,1.4647,1.46477,165200000.0
2008-12-25 17:49:00,1.46468,1.46477,1.4646,1.46468,89000000.0
2008-12-25 17:50:00,1.46475,1.46489,1.46474,1.46477,142600000.0
2008-12-25 17:51:00,1.46484,1.46485,1.46475,1.46479,57700000.0
2008-12-25 17:52:00,1.4648,1.46488,1.46468,1.46478,170400000.0
2008-12-25 17:53:00,1.46489,1.46492,1.46471,1.46473,94200000.0
2008-12-25 17:54:00,1.46477,1.46492,1.46465,1.46482,127700000.0
2008-12-25 17:55:00,1.46487,1.4649,1.46461,1.46483,140400000.0
2008-12-25 17:56:00,1.46484,1.46487,1.46469,1.46477,163700000.0
2008-12-25 17:57:00,1.46486,1.46499,1.4648,1.46485,177000000.0
2008-12-25 17:58:00,1.46484,1.46497,1.46472,1.46477,142699999.0
2008-12-25 17:59:00,1.4648,1.46497,1.46463,1.46478,172200000.0
2008-12-25 18:00:00,1.46485,1.46488,1.46463,1.46485,184400000.0
2008-12-25 18:01:00,1.46485,1.46485,1.46456,1.46482,112600000.0
2008-12-25 18:02:00,1.46484,1.46494,1.46476,1.46494,144500000.0
2008-12-25 18:03:00,1.46485,1.46488,1.46468,1.46473,101600000.0
2008-12-25 18:04:00,1.46471,1.46479,1.4646,1.46476,71000000.0
2008-12-25 18:05:00,1.46463,1.46463,1.46422,1.46433,142400000.0
2008-12-25 18:06:00,1.46441,1.46471,1.46429,1.46457,237900000.0
2008-12-25 18:07:00,1.46448,1.46468,1.46433,1.46462,133500000.0
2008-12-25 18:08:00,1.46462,1.4649,1.46458,1.46472,195600001.0
2008-12-25 18:09:00,1.46456,1.46481,1.46452,1.46467,144600001.0
2008-12-25 18:10:00,1.46478,1.46483,1.46473,1.46478,87800000.0
2008-12-25 18:11:00,1.46476,1.46483,1.46467,1.46473,80400000.0
2008-12-25 18:12:00,1.4648,1.46487,1.46475,1.46487,45800000.0
2008-12-25 18:13:00,1.46482,1.46487,1.46471,1.46478,125700000.0
2008-12-25 18:14:00,1.46475,1.46483,1.46453,1.46483,146300000.0
2008-12-25 18:15:00,1.46487,1.46493,1.46462,1.46466,96300000.0
2008-12-25 18:16:00,1.46458,1.46481,1.46457,1.4647,40000000.0
2008-12-25 18:17:00,1.46475,1.46495,1.46461,1.46476,152400000.0
2008-12-25 18:18:00,1.46482,1.46491,1.46474,1.46485,62600000.0
2008-12-25 18:19:00,1.46483,1.46489,1.46468,1.46475,73200000.0
2008-12-25 18:20:00,1.4648,1.46488,1.46463,1.4648,96000000.0
2008-12-25 18:21:00,1.46485,1.4649,1.46477,1.46485,53400000.0
2008-12-25 18:22:00,1.46485,1.46494,1.46471,1.46476,109100000.0
2008-12-25 18:23:00,1.46484,1.46488,1.46449,1.4647,66400000.0
2008-12-25 18:24:00,1.46485,1.46492,1.46472,1.46478,53000000.0
2008-12-25 18:25:00,1.46476,1.46486,1.46463,1.46477,73600000.0
2008-12-25 18:26:00,1.46471,1.46495,1.46471,1.46489,79600000.0
2008-12-25 18:27:00,1.46473,1.46494,1.46461,1.46494,95000000.0
2008-12-25 18:28:00,1.46493,1.46497,1.46468,1.46485,112200000.0
2008-12-25 18:29:00,1.4648,1.4648,1.46448,1.46473,69200000.0
2008-12-25 18:30:00,1.46475,1.46488,1.46448,1.46475,136000000.0
2008-12-25 18:31:00,1.4648,1.46489,1.4647,1.46488,68200000.0
2008-12-25 18:32:00,1.46488,1.46488,1.46463,1.46476,118400000.0
2008-12-25 18:33:00,1.46476,1.46494,1.46468,1.46491,94100000.0
2008-12-25 18:35:00,1.46476,1.46501,1.46472,1.4648,67200000.0
2008-12-25 18:36:00,1.46489,1.46496,1.4648,1.4648,67800000.0
2008-12-25 18:37:00,1.46479,1.46496,1.46476,1.46476,107200000.0
2008-12-25 18:38:00,1.46468,1.4648,1.46468,1.46475,39400000.0
2008-12-25 18:40:00,1.4647,1.46488,1.46457,1.46483,69400000.0
2008-12-25 18:41:00,1.46491,1.46491,1.4645,1.46488,123000000.0
2008-12-25 18:42:00,1.46482,1.46482,1.46446,1.46476,197200000.0
2008-12-25 18:43:00,1.46482,1.46485,1.46466,1.46483,66400000.0
2008-12-25 18:44:00,1.46483,1.46489,1.46471,1.46471,78800000.0
2008-12-25 18:45:00,1.46471,1.46493,1.46466,1.4648,63000000.0
2008-12-25 18:46:00,1.46466,1.46489,1.46451,1.46478,130000000.0
2008-12-25 18:47:00,1.46476,1.46484,1.46468,1.46469,20400000.0
2008-12-25 18:48:00,1.4647,1.46471,1.46469,1.46471,4600000.0
2008-12-25 18:49:00,1.46476,1.46484,1.46468,1.46484,37200000.0
2008-12-25 18:50:00,1.46488,1.46488,1.46475,1.46483,96200000.0
2008-12-25 18:51:00,1.46479,1.46483,1.46469,1.46473,48800000.0
2008-12-25 18:52:00,1.46479,1.46483,1.46465,1.46465,27600000.0
2008-12-25 18:53:00,1.46455,1.4648,1.46455,1.46469,26000000.0
2008-12-25 18:54:00,1.4647,1.46482,1.46466,1.46475,34800000.0
2008-12-25 18:55:00,1.46473,1.46474,1.46457,1.46471,54000000.0
2008-12-25 18:56:00,1.46473,1.46486,1.46469,1.46486,48400000.0
2008-12-25 18:57:00,1.46481,1.46481,1.46472,1.46473,12400000.0
2008-12-25 18:58:00,1.46475,1.46494,1.46473,1.46473,59800000.0
2008-12-25 19:00:00,1.46471,1.46489,1.46455,1.46473,103000000.0
2008-12-25 19:01:00,1.46466,1.46477,1.46446,1.46472,62000000.0
2008-12-25 19:02:00,1.46475,1.46483,1.4645,1.4645,74800000.0
2008-12-25 19:03:00,1.46453,1.46458,1.4644,1.4644,51400000.0
2008-12-25 19:04:00,1.46433,1.46437,1.4643,1.46435,26600000.0
2008-12-25 19:05:00,1.4643,1.46449,1.46426,1.46449,28200000.0
2008-12-25 19:06:00,1.46437,1.4644,1.4642,1.4644,27600000.0
2008-12-25 19:07:00,1.46438,1.4645,1.46413,1.46413,18600000.0
2008-12-25 19:08:00,1.46437,1.46467,1.4643,1.4646,59800000.0
2008-12-25 19:09:00,1.46479,1.46479,1.4646,1.4646,11200000.0
2008-12-25 19:10:00,1.46425,1.4643,1.46422,1.46427,7400000.0
2008-12-25 19:11:00,1.46435,1.46435,1.46435,1.46435,1600000.0
2008-12-25 19:12:00,1.46422,1.46439,1.46421,1.46439,88800000.0
2008-12-25 19:13:00,1.46443,1.4645,1.46443,1.4645,16000000.0
2008-12-25 19:14:00,1.4645,1.4645,1.46437,1.46437,9600000.0
2008-12-25 19:15:00,1.46458,1.46458,1.46449,1.46452,6400000.0
2008-12-25 19:16:00,1.46451,1.46467,1.46449,1.4645,15400000.0
2008-12-25 19:17:00,1.4645,1.46481,1.46442,1.46442,55400000.0
2008-12-25 19:18:00,1.46441,1.46462,1.46438,1.46452,31000000.0
2008-12-25 19:19:00,1.46437,1.46456,1.46432,1.46445,73800000.0
2008-12-25 19:20:00,1.46447,1.46455,1.46445,1.4645,26600000.0
2008-12-25 19:21:00,1.46445,1.46451,1.46434,1.46434,23400000.0
2008-12-25 19:22:00,1.46435,1.4645,1.46435,1.46445,43000000.0
2008-12-25 19:23:00,1.46453,1.46473,1.46453,1.46458,24600000.0
2008-12-25 19:24:00,1.46457,1.46473,1.46447,1.46465,98600000.0
2008-12-25 19:25:00,1.46461,1.46461,1.46445,1.46448,36000000.0
2008-12-25 19:26:00,1.46457,1.46464,1.46446,1.46454,77800000.0
2008-12-25 19:27:00,1.46452,1.46462,1.4644,1.46455,44600000.0
2008-12-25 19:28:00,1.46459,1.46459,1.46441,1.46448,10600000.0
2008-12-25 19:29:00,1.46463,1.46463,1.46437,1.46443,8000000.0
2008-12-25 19:30:00,1.46445,1.46457,1.46437,1.46457,24400000.0
2008-12-25 19:31:00,1.46457,1.46457,1.46436,1.46437,30400000.0
2008-12-25 19:32:00,1.46438,1.46456,1.46432,1.46432,34000000.0
2008-12-25 19:33:00,1.46435,1.46447,1.46433,1.46439,9400000.0
2008-12-25 19:34:00,1.46441,1.46463,1.46425,1.46442,42400000.0
2008-12-25 19:35:00,1.46446,1.46458,1.46424,1.46429,48400000.0
2008-12-25 19:36:00,1.4643,1.46444,1.46426,1.46444,11200000.0
2008-12-25 19:37:00,1.46446,1.46446,1.46435,1.46442,25400000.0
2008-12-25 19:38:00,1.46448,1.46455,1.46427,1.46444,24000000.0
2008-12-25 19:39:00,1.46446,1.46449,1.46438,1.46449,19200000.0
2008-12-25 19:40:00,1.46445,1.46445,1.46427,1.4643,18600000.0
2008-12-25 19:41:00,1.4643,1.4643,1.46417,1.46417,4600000.0
2008-12-25 19:42:00,1.46424,1.46424,1.46418,1.46418,4800000.0
2008-12-25 19:43:00,1.46429,1.46448,1.46421,1.46421,11200000.0
2008-12-25 19:44:00,1.46442,1.46442,1.46432,1.46432,13400000.0
2008-12-25 19:46:00,1.46429,1.46447,1.46429,1.46447,17600000.0
2008-12-25 19:47:00,1.46437,1.46437,1.46432,1.46432,15000000.0
2008-12-25 19:48:00,1.4645,1.46467,1.4645,1.46467,30500000.0
2008-12-25 19:49:00,1.4646,1.46473,1.46448,1.46468,90800000.0
2008-12-25 19:50:00,1.46465,1.46465,1.46453,1.46453,59000000.0
2008-12-25 19:51:00,1.46465,1.46485,1.46452,1.46485,12200000.0
2008-12-25 19:52:00,1.46443,1.46443,1.46443,1.46443,3200000.0
2008-12-25 19:53:00,1.46441,1.46473,1.46429,1.46472,86000000.0
2008-12-25 19:54:00,1.46473,1.46485,1.46455,1.46473,91800000.0
2008-12-25 19:55:00,1.46463,1.46478,1.46433,1.46473,180400000.0
2008-12-25 19:56:00,1.46473,1.46477,1.46457,1.46477,24700000.0
2008-12-25 19:57:00,1.4646,1.46472,1.46451,1.4647,36800000.0
2008-12-25 19:58:00,1.46462,1.46465,1.46456,1.4646,20200000.0
2008-12-25 19:59:00,1.4646,1.4647,1.4646,1.46465,29000000.0
2008-12-25 20:00:00,1.46459,1.46476,1.4645,1.46471,9600000.0
2008-12-25 20:01:00,1.46463,1.46465,1.46463,1.46465,3200000.0
2008-12-25 20:02:00,1.46466,1.46473,1.46459,1.4646,20800000.0
2008-12-25 20:03:00,1.46459,1.46475,1.46451,1.46453,10000000.0
2008-12-25 20:04:00,1.46457,1.46473,1.46444,1.46444,24800000.0
2008-12-25 20:05:00,1.46452,1.46469,1.46449,1.46453,37600000.0
2008-12-25 20:06:00,1.46464,1.46473,1.46446,1.46446,17600000.0
2008-12-25 20:07:00,1.46465,1.46466,1.46451,1.4646,17200000.0
2008-12-25 20:08:00,1.46444,1.46466,1.46444,1.46466,4200000.0
2008-12-25 20:09:00,1.46449,1.46459,1.46447,1.46449,24000000.0
2008-12-25 20:10:00,1.46463,1.46463,1.46455,1.46455,13800000.0
2008-12-25 20:11:00,1.46463,1.46475,1.46461,1.46475,8000000.0
2008-12-25 20:12:00,1.46475,1.46475,1.46463,1.46465,4800000.0
2008-12-25 20:13:00,1.46453,1.46474,1.46453,1.46474,12200000.0
2008-12-25 20:14:00,1.46452,1.46473,1.46452,1.4646,26800000.0
2008-12-25 20:15:00,1.46459,1.4647,1.46453,1.46465,32600000.0
2008-12-25 20:16:00,1.46459,1.46459,1.46459,1.46459,4200000.0
2008-12-25 20:17:00,1.46457,1.46464,1.46448,1.46448,39200000.0
2008-12-25 20:18:00,1.46449,1.46466,1.46448,1.46452,26400000.0
2008-12-25 20:19:00,1.46471,1.46471,1.46452,1.46462,23800000.0
2008-12-25 20:20:00,1.46453,1.4646,1.46453,1.46453,26000000.0
2008-12-25 20:21:00,1.46453,1.46464,1.46448,1.46454,19200000.0
2008-12-25 20:22:00,1.46459,1.46476,1.46441,1.46461,36200000.0
2008-12-25 20:23:00,1.46452,1.46476,1.4645,1.4645,5800000.0
2008-12-25 20:24:00,1.46465,1.46465,1.46445,1.46445,16800000.0
2008-12-25 20:25:00,1.4646,1.4646,1.46455,1.46455,8000000.0
2008-12-25 20:26:00,1.46454,1.4647,1.46448,1.46466,20800000.0
2008-12-25 20:27:00,1.46462,1.46462,1.46454,1.46454,30000000.0
2008-12-25 20:28:00,1.46527,1.46527,1.46527,1.46527,1600000.0
2008-12-25 20:29:00,1.46564,1.46689,1.46564,1.46689,14400000.0
2008-12-25 20:30:00,1.46741,1.46809,1.46741,1.46809,6800000.0
2008-12-25 20:31:00,1.46759,1.46759,1.46519,1.4652,18600000.0
2008-12-25 20:32:00,1.46514,1.46544,1.46514,1.46544,2600000.0
2008-12-25 20:33:00,1.46583,1.47495,1.46583,1.47495,47200000.0
2008-12-25 20:34:00,1.47555,1.48446,1.47555,1.48446,61200000.0
2008-12-25 20:35:00,1.48506,1.49106,1.48506,1.49106,37600000.0
2008-12-25 20:36:00,1.49166,1.49346,1.49166,1.49346,13800000.0
2008-12-25 20:37:00,1.49286,1.49286,1.48953,1.48953,14200000.0
2008-12-25 20:38:00,1.48878,1.48878,1.48563,1.48563,16200000.0
2008-12-25 20:39:00,1.48628,1.48748,1.48628,1.48748,11600000.0
2008-12-25 20:40:00,1.48811,1.49048,1.48811,1.49048,13800000.0
2008-12-25 20:41:00,1.49108,1.49218,1.49108,1.49218,7800000.0
2008-12-25 20:42:00,1.49161,1.49161,1.4874,1.4874,17400000.0
2008-12-25 20:43:00,1.48802,1.4892,1.48802,1.4892,5800000.0
2008-12-25 20:44:00,1.48982,1.49709,1.48982,1.49709,42600000.0
2008-12-25 20:45:00,1.49649,1.49649,1.48569,1.48569,40800000.0
2008-12-25 20:46:00,1.48517,1.48517,1.47564,1.47564,41600000.0
2008-12-25 20:47:00,1.47509,1.47509,1.46665,1.46699,100400000.0
2008-12-25 20:48:00,1.46703,1.46712,1.4669,1.46706,70000000.0
2008-12-25 20:49:00,1.46704,1.46734,1.46696,1.46705,51200000.0
2008-12-25 20:50:00,1.46752,1.47177,1.46752,1.47177,29200000.0
2008-12-25 20:51:00,1.47127,1.47127,1.467,1.46705,81900000.0
2008-12-25 20:52:00,1.46702,1.46708,1.46696,1.46708,42800000.0
2008-12-25 20:53:00,1.46708,1.46715,1.467,1.467,21800000.0
2008-12-25 20:54:00,1.46691,1.46707,1.46683,1.46685,32200000.0
2008-12-25 20:55:00,1.46684,1.46706,1.46683,1.46705,40600000.0
2008-12-25 20:56:00,1.46714,1.46725,1.46696,1.46725,120600000.0
2008-12-25 20:57:00,1.46717,1.46726,1.46691,1.46716,87400000.0
2008-12-25 20:58:00,1.46715,1.46726,1.46706,1.46725,34600000.0
2008-12-25 20:59:00,1.46723,1.46723,1.467,1.46705,32300000.0
2008-12-25 21:00:00,1.46772,1.47005,1.46772,1.47005,16200000.0
2008-12-25 21:01:00,1.46953,1.46953,1.46682,1.46682,16800000.0
2008-12-25 21:02:00,1.46709,1.46719,1.46706,1.46718,31200000.0
2008-12-25 21:03:00,1.46717,1.46717,1.46691,1.46691,13200000.0
2008-12-25 21:04:00,1.46689,1.467,1.46689,1.46696,11600000.0
2008-12-25 21:05:00,1.46708,1.46708,1.46688,1.46694,46000000.0
2008-12-25 21:06:00,1.46679,1.46705,1.46679,1.46705,23000000.0
2008-12-25 21:07:00,1.46695,1.46719,1.46685,1.46692,54200000.0
2008-12-25 21:08:00,1.46682,1.46702,1.46682,1.46692,34800000.0
2008-12-25 21:09:00,1.46698,1.4671,1.46693,1.4671,21800000.0
2008-12-25 21:10:00,1.46767,1.47609,1.46767,1.47609,34200000.0
2008-12-25 21:11:00,1.47544,1.47544,1.46733,1.46733,46800000.0
2008-12-25 21:12:00,1.46738,1.46745,1.46738,1.46739,30800000.0
2008-12-25 21:13:00,1.4675,1.46754,1.46727,1.46738,34000000.0
2008-12-25 21:14:00,1.46731,1.46739,1.46726,1.46739,22400000.0
2008-12-25 21:15:00,1.46733,1.46734,1.46727,1.4673,42600000.0
2008-12-25 21:16:00,1.4673,1.4673,1.46716,1.46716,16800000.0
2008-12-25 21:17:00,1.46728,1.46737,1.46725,1.46737,14800000.0
2008-12-25 21:18:00,1.46725,1.46771,1.46724,1.46753,139200000.0
2008-12-25 21:19:00,1.46753,1.4676,1.46738,1.46743,49000000.0
2008-12-25 21:20:00,1.46795,1.46974,1.46795,1.46974,9000000.0
2008-12-25 21:21:00,1.46819,1.46819,1.46814,1.46817,9600000.0
2008-12-25 21:22:00,1.46818,1.46824,1.46807,1.46814,42000000.0
2008-12-25 21:23:00,1.46819,1.46847,1.46817,1.46823,110200000.0
2008-12-25 21:24:00,1.46821,1.46828,1.4682,1.46828,21600000.0
2008-12-25 21:25:00,1.46829,1.46832,1.46822,1.46827,37000000.0
2008-12-25 21:26:00,1.46827,1.46827,1.46806,1.46806,28200000.0
2008-12-25 21:27:00,1.46808,1.46813,1.46799,1.46799,23200000.0
2008-12-25 21:28:00,1.468,1.46815,1.468,1.46815,4400000.0
2008-12-25 21:29:00,1.46809,1.46842,1.46809,1.46811,56400000.0
2008-12-25 21:30:00,1.46871,1.48059,1.46871,1.48059,53400000.0
2008-12-25 21:31:00,1.47999,1.47999,1.47406,1.47406,27400000.0
2008-12-25 21:32:00,1.47341,1.47341,1.4693,1.4693,21300000.0
2008-12-25 21:33:00,1.46928,1.46928,1.46913,1.46922,30200000.0
2008-12-25 21:34:00,1.46933,1.46951,1.46909,1.46951,25000000.0
2008-12-25 21:35:00,1.46953,1.46975,1.46928,1.4693,31200000.0
2008-12-25 21:36:00,1.46929,1.46943,1.46924,1.46933,23200000.0
2008-12-25 21:37:00,1.4693,1.46966,1.46928,1.46946,85900000.0
2008-12-25 21:38:00,1.46947,1.4696,1.46931,1.46943,27800000.0
2008-12-25 21:39:00,1.46939,1.46945,1.46921,1.46921,8000000.0
2008-12-25 21:40:00,1.46913,1.46932,1.46913,1.46931,23400000.0
2008-12-25 21:41:00,1.46932,1.46943,1.46915,1.46936,19800000.0
2008-12-25 21:42:00,1.46986,1.47051,1.46986,1.47051,7400000.0
2008-12-25 21:43:00,1.4709,1.47096,1.4709,1.47096,3200000.0
2008-12-25 21:44:00,1.47094,1.47097,1.4709,1.47097,22800000.0
2008-12-25 21:45:00,1.47098,1.4711,1.47081,1.47099,12200000.0
2008-12-25 21:46:00,1.47116,1.47117,1.47096,1.47096,19600000.0
2008-12-25 21:47:00,1.47093,1.47104,1.47093,1.47098,19200000.0
2008-12-25 21:48:00,1.47109,1.47112,1.471,1.47102,23800000.0
2008-12-25 21:49:00,1.471,1.47112,1.47096,1.47111,34600000.0
2008-12-25 21:50:00,1.47168,1.47775,1.47168,1.47775,35400000.0
2008-12-25 21:51:00,1.47705,1.47705,1.47333,1.47333,11600000.0
2008-12-25 21:52:00,1.47276,1.47276,1.47077,1.47095,20200000.0
2008-12-25 21:53:00,1.47084,1.47101,1.47084,1.47101,33400000.0
2008-12-25 21:54:00,1.47103,1.47112,1.47099,1.47099,27600000.0
2008-12-25 21:55:00,1.47102,1.47102,1.4707,1.47093,16000000.0
2008-12-25 21:56:00,1.47089,1.47096,1.4707,1.4707,16400000.0
2008-12-25 21:58:00,1.4709,1.4709,1.47083,1.47083,3200000.0
2008-12-25 21:59:00,1.47099,1.47101,1.47088,1.47101,22400000.0
2008-12-25 22:00:00,1.47161,1.47398,1.47161,1.47398,17600000.0
2008-12-25 22:01:00,1.47339,1.47339,1.47119,1.47119,25600000.0
2008-12-25 22:02:00,1.47134,1.47146,1.47134,1.47146,2600000.0
2008-12-25 22:03:00,1.47143,1.47144,1.47134,1.47135,25800000.0
2008-12-25 22:04:00,1.47121,1.47144,1.47121,1.47135,19000000.0
2008-12-25 22:05:00,1.47124,1.47126,1.47122,1.47122,20800000.0
2008-12-25 22:06:00,1.47122,1.47127,1.47114,1.47127,33000000.0
2008-12-25 22:07:00,1.47117,1.47118,1.47113,1.47118,13800000.0
2008-12-25 22:08:00,1.47118,1.47139,1.47111,1.47139,65400000.0
2008-12-25 22:10:00,1.47204,1.47747,1.47204,1.47747,24400000.0
2008-12-25 22:11:00,1.47687,1.47687,1.47218,1.47218,23000000.0
2008-12-25 22:12:00,1.47202,1.47222,1.47197,1.47217,15000000.0
2008-12-25 22:13:00,1.47228,1.47238,1.47207,1.47238,10400000.0
2008-12-25 22:14:00,1.47223,1.47232,1.47218,1.47218,8800000.0
2008-12-25 22:15:00,1.47219,1.47235,1.47217,1.47232,11800000.0
2008-12-25 22:17:00,1.47197,1.47216,1.47193,1.47193,16000000.0
2008-12-25 22:18:00,1.47192,1.47209,1.47192,1.47209,37400000.0
2008-12-25 22:19:00,1.472,1.4721,1.47195,1.47209,40400000.0
2008-12-25 22:20:00,1.47269,1.47509,1.47269,1.47509,11200000.0
2008-12-25 22:21:00,1.47449,1.47449,1.47198,1.47201,36400000.0
2008-12-25 22:22:00,1.47214,1.47229,1.4721,1.47225,35200000.0
2008-12-25 22:23:00,1.47201,1.47216,1.47201,1.47211,28800000.0
2008-12-25 22:24:00,1.47199,1.47221,1.47199,1.47219,12800000.0
2008-12-25 22:25:00,1.47202,1.47217,1.47202,1.47217,38400000.0
2008-12-25 22:26:00,1.47215,1.47226,1.47205,1.47219,31000000.0
2008-12-25 22:27:00,1.47217,1.47218,1.47197,1.47202,50600000.0
2008-12-25 22:29:00,1.47194,1.47222,1.47194,1.47211,38400000.0
2008-12-25 22:30:00,1.47261,1.48705,1.47261,1.48705,59600000.0
2008-12-25 22:31:00,1.48646,1.48646,1.48523,1.48523,5400000.0
2008-12-25 22:32:00,1.48466,1.48466,1.48224,1.48224,11200000.0
2008-12-25 22:33:00,1.48157,1.48157,1.47738,1.47738,17600000.0
2008-12-25 22:34:00,1.47676,1.47676,1.47205,1.47205,17600000.0
2008-12-25 22:35:00,1.47201,1.47216,1.47199,1.47215,11200000.0
2008-12-25 22:36:00,1.47208,1.47208,1.47189,1.4719,10200000.0
2008-12-25 22:37:00,1.47194,1.47224,1.47187,1.47214,35800000.0
2008-12-25 22:38:00,1.47215,1.47227,1.47209,1.47209,34000000.0
2008-12-25 22:39:00,1.47202,1.47214,1.47202,1.47214,3200000.0
2008-12-25 22:40:00,1.47263,1.47333,1.47263,1.47333,3200000.0
2008-12-25 22:41:00,1.47263,1.47269,1.47251,1.47269,24000000.0
2008-12-25 22:42:00,1.47249,1.47283,1.47249,1.47255,28800000.0
2008-12-25 22:43:00,1.47253,1.47277,1.47248,1.47265,18600000.0
2008-12-25 22:44:00,1.47256,1.47272,1.47249,1.47272,12800000.0
2008-12-25 22:46:00,1.47275,1.47275,1.47257,1.47268,11600000.0
2008-12-25 22:47:00,1.47253,1.47268,1.47245,1.47268,16200000.0
2008-12-25 22:48:00,1.47252,1.47265,1.47252,1.47265,5200000.0
2008-12-25 22:49:00,1.47252,1.47262,1.47239,1.47252,14800000.0
2008-12-25 22:50:00,1.47307,1.47484,1.47307,1.47484,9600000.0
2008-12-25 22:51:00,1.47419,1.47419,1.47249,1.47249,4800000.0
2008-12-25 22:52:00,1.47253,1.4727,1.47244,1.47264,33000000.0
2008-12-25 22:53:00,1.47259,1.47269,1.47255,1.47255,20400000.0
2008-12-25 22:54:00,1.47273,1.47273,1.47255,1.47255,5800000.0
2008-12-25 22:55:00,1.47262,1.47262,1.47261,1.47261,3200000.0
2008-12-25 22:56:00,1.4726,1.47271,1.47249,1.47249,15000000.0
2008-12-25 22:57:00,1.47255,1.47261,1.47239,1.47239,19600000.0
2008-12-25 22:58:00,1.47255,1.47265,1.47245,1.47255,43400000.0
2008-12-25 22:59:00,1.47262,1.4727,1.47257,1.47262,18400000.0
2008-12-25 23:00:00,1.47314,1.48153,1.47314,1.48153,39600000.0
2008-12-25 23:01:00,1.48088,1.48088,1.47271,1.47271,44800000.0
2008-12-25 23:02:00,1.47271,1.4728,1.47261,1.47261,71600000.0
2008-12-25 23:03:00,1.47257,1.47269,1.47256,1.47257,65200000.0
2008-12-25 23:04:00,1.47264,1.47282,1.47249,1.47271,44600000.0
2008-12-25 23:05:00,1.47267,1.47283,1.47258,1.4727,113400000.0
2008-12-25 23:06:00,1.47272,1.47272,1.4726,1.47263,34600000.0
2008-12-25 23:07:00,1.47254,1.47262,1.47254,1.47257,12600000.0
2008-12-25 23:08:00,1.47257,1.47263,1.47257,1.47263,14600000.0
2008-12-25 23:09:00,1.47266,1.47266,1.47265,1.47265,2600000.0
2008-12-25 23:10:00,1.4733,1.47623,1.4733,1.47623,11600000.0
2008-12-25 23:11:00,1.47565,1.47565,1.47305,1.47305,19600000.0
2008-12-25 23:12:00,1.47307,1.47308,1.4729,1.47296,15600000.0
2008-12-25 23:13:00,1.47297,1.47308,1.47291,1.47308,16600000.0
2008-12-25 23:14:00,1.47307,1.47307,1.47284,1.47284,8200000.0
2008-12-25 23:15:00,1.47289,1.47296,1.47289,1.47296,8800000.0
2008-12-25 23:16:00,1.4731,1.47318,1.4729,1.47309,20200000.0
2008-12-25 23:17:00,1.47298,1.47304,1.47284,1.4729,13800000.0
2008-12-25 23:18:00,1.47289,1.47315,1.47289,1.47313,12200000.0
2008-12-25 23:19:00,1.47311,1.47311,1.47287,1.47308,15400000.0
2008-12-25 23:20:00,1.4737,1.4737,1.4737,1.4737,1600000.0
2008-12-25 23:21:00,1.47306,1.47306,1.47286,1.47286,12000000.0
2008-12-25 23:22:00,1.47295,1.4731,1.4729,1.4731,13800000.0
2008-12-25 23:23:00,1.47307,1.47313,1.47307,1.47313,6200000.0
2008-12-25 23:24:00,1.47307,1.47307,1.47304,1.47304,4000000.0
2008-12-25 23:25:00,1.47305,1.47305,1.47279,1.47303,13200000.0
2008-12-25 23:26:00,1.47305,1.47311,1.47305,1.47311,4800000.0
2008-12-25 23:27:00,1.47311,1.47311,1.47287,1.47287,20600000.0
2008-12-25 23:28:00,1.47301,1.47309,1.47295,1.47302,15000000.0
2008-12-25 23:29:00,1.473,1.47305,1.47287,1.47287,30000000.0
2008-12-25 23:30:00,1.47354,1.47474,1.47354,1.47474,5600000.0
2008-12-25 23:31:00,1.47306,1.47306,1.47291,1.47298,10000000.0
2008-12-25 23:32:00,1.47288,1.47312,1.47286,1.47302,75000000.0
2008-12-25 23:33:00,1.47291,1.4731,1.47291,1.47303,22600000.0
2008-12-25 23:34:00,1.47305,1.47313,1.47288,1.47296,25200000.0
2008-12-25 23:35:00,1.47287,1.47288,1.47282,1.47282,12400000.0
2008-12-25 23:36:00,1.47293,1.47306,1.47293,1.47303,13200000.0
2008-12-25 23:37:00,1.47297,1.47297,1.47279,1.4728,42400000.0
2008-12-25 23:38:00,1.47292,1.47304,1.47282,1.47282,16400000.0
2008-12-25 23:39:00,1.47288,1.47295,1.47288,1.47295,7400000.0
2008-12-25 23:40:00,1.47355,1.4784,1.47355,1.4784,19200000.0
2008-12-25 23:41:00,1.47778,1.47778,1.4729,1.47304,27800000.0
2008-12-25 23:42:00,1.47299,1.47307,1.47299,1.47306,25800000.0
2008-12-25 23:43:00,1.47299,1.47299,1.47294,1.47294,4200000.0
2008-12-25 23:44:00,1.47294,1.47307,1.47294,1.47306,29400000.0
2008-12-25 23:45:00,1.47294,1.47301,1.47294,1.47301,12600000.0
2008-12-25 23:46:00,1.47302,1.47305,1.47294,1.473,14200000.0
2008-12-25 23:47:00,1.47298,1.47305,1.47298,1.47303,5600000.0
2008-12-25 23:48:00,1.47297,1.47315,1.47297,1.47303,19400000.0
2008-12-25 23:49:00,1.47297,1.47297,1.47284,1.47292,17400000.0
2008-12-25 23:50:00,1.47362,1.47412,1.47362,1.47412,3200000.0
2008-12-25 23:51:00,1.4735,1.4735,1.47324,1.47344,20200000.0
2008-12-25 23:52:00,1.47343,1.47343,1.47321,1.47321,12400000.0
2008-12-25 23:53:00,1.47357,1.47357,1.4734,1.4734,5800000.0
2008-12-25 23:54:00,1.47327,1.4734,1.47321,1.47321,13000000.0
2008-12-25 23:55:00,1.47325,1.47344,1.47325,1.47335,20600000.0
2008-12-25 23:56:00,1.47336,1.47359,1.47332,1.47344,95800000.0
2008-12-25 23:57:00,1.47351,1.47361,1.47347,1.47355,31200000.0
2008-12-25 23:58:00,1.47354,1.47354,1.4734,1.47348,29800000.0
2008-12-25 23:59:00,1.47345,1.47358,1.47331,1.47331,61600000.0
2008-12-26 00:00:00,1.47386,1.49364,1.47386,1.49364,81800000.0
2008-12-26 00:01:00,1.49428,1.49483,1.49428,1.49483,3600000.0
2008-12-26 00:02:00,1.49423,1.49423,1.49008,1.49008,21400000.0
2008-12-26 00:03:00,1.4895,1.4895,1.48596,1.48596,10400000.0
2008-12-26 00:04:00,1.48536,1.48536,1.48049,1.48049,18600000.0
2008-12-26 00:05:00,1.47991,1.47991,1.47685,1.47685,14800000.0
2008-12-26 00:06:00,1.47627,1.47627,1.47329,1.47329,11400000.0
2008-12-26 00:07:00,1.47328,1.47355,1.47328,1.47343,12200000.0
2008-12-26 00:08:00,1.47346,1.47355,1.47336,1.47345,17400000.0
2008-12-26 00:09:00,1.47331,1.47353,1.47319,1.47346,90800000.0
2008-12-26 00:10:00,1.47401,1.49505,1.47401,1.49505,82200000.0
2008-12-26 00:11:00,1.49358,1.49358,1.49025,1.49025,38400000.0
2008-12-26 00:12:00,1.4888,1.4888,1.48818,1.48818,9600000.0
2008-12-26 00:13:00,1.48761,1.48761,1.48615,1.48615,24000000.0
2008-12-26 00:14:00,1.48553,1.48553,1.477,1.477,76800000.0
2008-12-26 00:15:00,1.4761,1.4761,1.47605,1.47605,14400000.0
2008-12-26 00:16:00,1.4763,1.4763,1.47309,1.4732,23400000.0
2008-12-26 00:17:00,1.47317,1.47344,1.47317,1.47344,40400000.0
2008-12-26 00:18:00,1.47333,1.47334,1.47313,1.47327,23200000.0
2008-12-26 00:19:00,1.47322,1.47331,1.47307,1.47317,42200000.0
2008-12-26 00:20:00,1.47312,1.47338,1.47307,1.47327,45600000.0
2008-12-26 00:21:00,1.47313,1.47328,1.47304,1.47319,51600000.0
2008-12-26 00:22:00,1.47318,1.47323,1.47306,1.47306,28800000.0
2008-12-26 00:23:00,1.4732,1.47325,1.47297,1.47315,17400000.0
2008-12-26 00:24:00,1.47387,1.47387,1.47387,1.47387,4800000.0
2008-12-26 00:25:00,1.47328,1.47328,1.47308,1.47308,10400000.0
2008-12-26 00:26:00,1.47442,1.47464,1.47442,1.47452,20000000.0
2008-12-26 00:27:00,1.47344,1.47364,1.47344,1.47364,20800000.0
2008-12-26 00:28:00,1.47363,1.47363,1.47349,1.47349,15200000.0
2008-12-26 00:29:00,1.47488,1.47488,1.47488,1.47488,4800000.0
2008-12-26 00:30:00,1.47483,1.47483,1.47483,1.47483,1600000.0
2008-12-26 00:31:00,1.47467,1.47467,1.47466,1.47466,8800000.0
2008-12-26 00:32:00,1.4747,1.47473,1.4747,1.4747,24000000.0
2008-12-26 00:33:00,1.47463,1.47482,1.47454,1.47478,65600000.0
2008-12-26 00:34:00,1.47479,1.4749,1.47467,1.47467,24800000.0
2008-12-26 00:35:00,1.47478,1.47478,1.47478,1.47478,12600000.0
2008-12-26 00:36:00,1.47478,1.47497,1.47478,1.47484,33400000.0
2008-12-26 00:37:00,1.47463,1.47463,1.47433,1.47433,10800000.0
2008-12-26 00:38:00,1.47437,1.47437,1.47432,1.47432,10800000.0
2008-12-26 00:39:00,1.47478,1.47487,1.47475,1.47487,7200000.0
2008-12-26 00:40:00,1.47495,1.47495,1.47495,1.47495,3000000.0
2008-12-26 00:41:00,1.47368,1.47383,1.47357,1.47383,50400000.0
2008-12-26 00:42:00,1.47379,1.47394,1.47371,1.47394,27400000.0
2008-12-26 00:43:00,1.4739,1.4739,1.47372,1.47386,20800000.0
2008-12-26 00:44:00,1.47375,1.47375,1.47375,1.47375,2400000.0
2008-12-26 00:45:00,1.47345,1.47355,1.47337,1.47342,118000000.0
2008-12-26 00:46:00,1.47392,1.47392,1.47385,1.47392,19400000.0
2008-12-26 00:47:00,1.47385,1.47412,1.4738,1.47397,41000000.0
2008-12-26 00:48:00,1.47376,1.47376,1.47328,1.47352,23600000.0
2008-12-26 00:49:00,1.47342,1.4735,1.47325,1.4735,18800000.0
2008-12-26 00:50:00,1.4735,1.47362,1.4735,1.47362,3200000.0
2008-12-26 00:51:00,1.4735,1.47355,1.47342,1.47342,17600000.0
2008-12-26 00:52:00,1.47359,1.47359,1.47344,1.47344,5000000.0
2008-12-26 00:53:00,1.47348,1.47365,1.47348,1.4735,14200000.0
2008-12-26 00:54:00,1.47358,1.47363,1.47351,1.47359,16800000.0
2008-12-26 00:55:00,1.47343,1.47352,1.47341,1.47352,18000000.0
2008-12-26 00:56:00,1.4734,1.47353,1.4734,1.47347,13200000.0
2008-12-26 00:57:00,1.47345,1.47348,1.47332,1.47348,10000000.0
2008-12-26 00:58:00,1.4735,1.47356,1.4733,1.47344,14200000.0
2008-12-26 00:59:00,1.47343,1.47363,1.47322,1.47352,17400000.0
2008-12-26 01:00:00,1.47365,1.47365,1.47365,1.47365,6600000.0
2008-12-26 01:01:00,1.47385,1.47385,1.47385,1.47385,1000000.0
2008-12-26 01:02:00,1.47388,1.47388,1.47388,1.47388,1000000.0
2008-12-26 01:03:00,1.4731,1.4731,1.4731,1.4731,1000000.0
2008-12-26 01:04:00,1.473,1.47317,1.473,1.47312,16800000.0
2008-12-26 01:05:00,1.47315,1.4733,1.473,1.473,11200000.0
2008-12-26 01:06:00,1.47313,1.47336,1.47303,1.47336,8800000.0
2008-12-26 01:07:00,1.47315,1.47315,1.47313,1.47315,7200000.0
2008-12-26 01:08:00,1.47317,1.47323,1.47317,1.47323,13600000.0
2008-12-26 01:09:00,1.47326,1.47341,1.47299,1.47315,64000000.0
2008-12-26 01:10:00,1.4735,1.4735,1.4735,1.4735,1200000.0
2008-12-26 01:11:00,1.47313,1.47313,1.47301,1.47301,16000000.0
2008-12-26 01:12:00,1.473,1.473,1.473,1.473,1000000.0
2008-12-26 01:13:00,1.47331,1.47346,1.47322,1.47331,44800000.0
2008-12-26 01:14:00,1.47329,1.47368,1.47329,1.4736,20800000.0
2008-12-26 01:15:00,1.47349,1.47349,1.47326,1.47326,8000000.0
2008-12-26 01:16:00,1.47327,1.47356,1.47325,1.47325,4800000.0
2008-12-26 01:17:00,1.47345,1.47345,1.47345,1.47345,1200000.0
2008-12-26 01:18:00,1.47315,1.47333,1.4731,1.47333,17800000.0
2008-12-26 01:19:00,1.47325,1.47345,1.47312,1.47336,15200000.0
2008-12-26 01:20:00,1.4734,1.47353,1.473,1.4734,30200000.0
2008-12-26 01:21:00,1.47355,1.47362,1.4734,1.4734,26000000.0
2008-12-26 01:22:00,1.47331,1.47331,1.47307,1.47311,41800000.0
2008-12-26 01:23:00,1.47312,1.47335,1.47312,1.47328,10000000.0
2008-12-26 01:24:00,1.47335,1.4737,1.47284,1.47323,77600000.0
2008-12-26 01:25:00,1.47296,1.47349,1.47287,1.473,38600000.0
2008-12-26 01:26:00,1.4731,1.47316,1.473,1.473,4600000.0
2008-12-26 01:27:00,1.47336,1.47336,1.47308,1.47308,14200000.0
2008-12-26 01:28:00,1.47293,1.473,1.47293,1.47293,3000000.0
2008-12-26 01:29:00,1.47318,1.47318,1.47299,1.47309,24600000.0
2008-12-26 01:30:00,1.47355,1.47355,1.47355,1.47355,2800000.0
2008-12-26 01:31:00,1.47343,1.47343,1.47343,1.47343,1200000.0
2008-12-26 01:32:00,1.47323,1.47334,1.47312,1.47334,10000000.0
2008-12-26 01:33:00,1.47326,1.47349,1.47317,1.47317,16400000.0
2008-12-26 01:34:00,1.47315,1.47417,1.473,1.47417,5800000.0
2008-12-26 01:35:00,1.4732,1.4732,1.4732,1.4732,1000000.0
2008-12-26 01:36:00,1.47315,1.47325,1.4731,1.47325,10600000.0
2008-12-26 01:37:00,1.47315,1.47344,1.47309,1.47318,23200000.0
2008-12-26 01:38:00,1.47339,1.47339,1.47296,1.47338,29200000.0
2008-12-26 01:39:00,1.47339,1.47347,1.4732,1.4732,21800000.0
2008-12-26 01:40:00,1.4736,1.4736,1.4736,1.4736,4800000.0
2008-12-26 01:41:00,1.47315,1.47319,1.47309,1.47319,9600000.0
2008-12-26 01:42:00,1.47303,1.47325,1.47295,1.47303,16600000.0
2008-12-26 01:43:00,1.47275,1.47447,1.47275,1.47447,9600000.0
2008-12-26 01:44:00,1.4737,1.4737,1.4737,1.4737,4800000.0
2008-12-26 01:45:00,1.47398,1.47405,1.47393,1.47405,7000000.0
2008-12-26 01:46:00,1.47565,1.47565,1.47565,1.47565,4800000.0
2008-12-26 01:47:00,1.4748,1.4748,1.4748,1.4748,4800000.0
2008-12-26 01:48:00,1.47358,1.47363,1.47356,1.47361,8800000.0
2008-12-26 01:49:00,1.47349,1.47384,1.47347,1.47368,17000000.0
2008-12-26 01:50:00,1.4741,1.4741,1.4741,1.4741,1200000.0
2008-12-26 01:51:00,1.47448,1.47457,1.47445,1.47457,11200000.0
2008-12-26 01:52:00,1.47455,1.47468,1.47438,1.47454,20200000.0
2008-12-26 01:53:00,1.47482,1.47485,1.47428,1.47472,24600000.0
2008-12-26 01:54:00,1.47483,1.47486,1.47468,1.47468,26000000.0
2008-12-26 01:55:00,1.47558,1.47577,1.47425,1.47577,8000000.0
2008-12-26 01:56:00,1.4744,1.4757,1.4744,1.4757,2400000.0
2008-12-26 01:57:00,1.47407,1.47429,1.47403,1.47429,7000000.0
2008-12-26 01:58:00,1.47432,1.47442,1.47412,1.47422,17000000.0
2008-12-26 01:59:00,1.47547,1.47547,1.4744,1.4744,2400000.0
2008-12-26 02:00:00,1.4736,1.4748,1.4736,1.47475,24400000.0
2008-12-26 02:01:00,1.47415,1.47446,1.47409,1.47446,17800000.0
2008-12-26 02:02:00,1.4748,1.4748,1.4748,1.4748,3200000.0
2008-12-26 02:03:00,1.4747,1.47484,1.47465,1.47477,25600000.0
2008-12-26 02:04:00,1.47475,1.4749,1.47475,1.4749,9400000.0
2008-12-26 02:05:00,1.475,1.475,1.47465,1.4747,23400000.0
2008-12-26 02:06:00,1.4747,1.4747,1.47335,1.4735,45000000.0
2008-12-26 02:07:00,1.4735,1.4735,1.47345,1.47345,19000000.0
2008-12-26 02:08:00,1.47345,1.47345,1.47302,1.47304,12000000.0
2008-12-26 02:09:00,1.47392,1.47392,1.47332,1.47332,20800000.0
2008-12-26 02:10:00,1.4735,1.47425,1.4733,1.47355,12200000.0
2008-12-26 02:11:00,1.4735,1.4735,1.4735,1.4735,3200000.0
2008-12-26 02:12:00,1.47368,1.47417,1.47328,1.47351,32800000.0
2008-12-26 02:13:00,1.47355,1.4739,1.4735,1.4739,9000000.0
2008-12-26 02:14:00,1.47394,1.47394,1.47363,1.47388,10000000.0
2008-12-26 02:15:00,1.474,1.474,1.474,1.474,3200000.0
2008-12-26 02:16:00,1.47385,1.47395,1.4738,1.47395,9000000.0
2008-12-26 02:17:00,1.47395,1.47455,1.47395,1.47455,22400000.0
2008-12-26 02:18:00,1.4746,1.4746,1.4736,1.4737,25200000.0
2008-12-26 02:19:00,1.4737,1.4737,1.4737,1.4737,1600000.0
2008-12-26 02:20:00,1.4737,1.4737,1.4737,1.4737,1600000.0
2008-12-26 02:21:00,1.4737,1.4737,1.4737,1.4737,1600000.0
2008-12-26 02:22:00,1.47363,1.47365,1.47362,1.47363,4000000.0
2008-12-26 02:23:00,1.4737,1.4737,1.4737,1.4737,3200000.0
2008-12-26 02:24:00,1.4737,1.4737,1.4737,1.4737,11200000.0
2008-12-26 02:25:00,1.4737,1.4737,1.4737,1.4737,8000000.0
2008-12-26 02:26:00,1.4737,1.47395,1.4736,1.4736,7400000.0
2008-12-26 02:27:00,1.4739,1.4739,1.4739,1.4739,2400000.0
2008-12-26 02:28:00,1.4737,1.4739,1.4737,1.47385,6400000.0
2008-12-26 02:29:00,1.47395,1.474,1.4739,1.474,23200000.0
2008-12-26 02:30:00,1.474,1.4741,1.474,1.4741,7200000.0
2008-12-26 02:31:00,1.47395,1.47425,1.47355,1.47355,35200000.0
2008-12-26 02:32:00,1.4737,1.4739,1.4736,1.4736,24000000.0
2008-12-26 02:33:00,1.47385,1.4743,1.47355,1.47355,17600000.0
2008-12-26 02:34:00,1.47334,1.47355,1.47332,1.47355,8400000.0
2008-12-26 02:35:00,1.47381,1.47388,1.47373,1.47388,6400000.0
2008-12-26 02:36:00,1.47395,1.4743,1.47355,1.4743,24000000.0
2008-12-26 02:37:00,1.4749,1.4754,1.4747,1.47485,22600000.0
2008-12-26 02:38:00,1.47485,1.475,1.47485,1.475,11600000.0
2008-12-26 02:39:00,1.47503,1.47519,1.47489,1.47519,7800000.0
2008-12-26 02:40:00,1.475,1.475,1.475,1.475,9600000.0
2008-12-26 02:41:00,1.47526,1.47526,1.47504,1.47525,26200000.0
2008-12-26 02:42:00,1.4748,1.4748,1.4746,1.4747,11200000.0
2008-12-26 02:43:00,1.4746,1.4746,1.4746,1.4746,12800000.0
2008-12-26 02:44:00,1.4746,1.4746,1.4746,1.4746,3200000.0
2008-12-26 02:45:00,1.4746,1.4746,1.4746,1.4746,1600000.0
2008-12-26 02:46:00,1.4748,1.4748,1.4746,1.4746,6400000.0
2008-12-26 02:47:00,1.4746,1.4746,1.4746,1.4746,9600000.0
2008-12-26 02:48:00,1.4746,1.4746,1.4746,1.4746,3200000.0
2008-12-26 02:49:00,1.4746,1.4746,1.4746,1.4746,3200000.0
2008-12-26 02:50:00,1.4746,1.4746,1.4744,1.4744,10000000.0
2008-12-26 02:51:00,1.4742,1.4742,1.47365,1.47365,10800000.0
2008-12-26 02:52:00,1.47365,1.4739,1.4736,1.4739,14200000.0
2008-12-26 02:53:00,1.4739,1.4739,1.47315,1.4736,15800000.0
2008-12-26 02:54:00,1.4736,1.4736,1.4718,1.4734,22400000.0
2008-12-26 02:55:00,1.4736,1.4736,1.4736,1.4736,1600000.0
2008-12-26 02:56:00,1.47235,1.47235,1.4715,1.4718,21200000.0
2008-12-26 02:57:00,1.4719,1.4719,1.4719,1.4719,1600000.0
2008-12-26 02:58:00,1.4718,1.4726,1.4718,1.47195,8000000.0
2008-12-26 02:59:00,1.47215,1.47305,1.47215,1.4723,35200000.0
2008-12-26 03:00:00,1.47238,1.47238,1.47175,1.47175,9400000.0
2008-12-26 03:01:00,1.47235,1.47235,1.4723,1.4723,4800000.0
2008-12-26 03:02:00,1.4723,1.4723,1.47175,1.4719,5200000.0
2008-12-26 03:03:00,1.47155,1.47305,1.47155,1.47305,64000000.0
2008-12-26 03:04:00,1.4731,1.4731,1.4731,1.4731,3200000.0
2008-12-26 03:05:00,1.47239,1.47239,1.47227,1.47227,32000000.0
2008-12-26 03:06:00,1.4731,1.4731,1.4716,1.47215,71400000.0
2008-12-26 03:07:00,1.4723,1.4731,1.47185,1.47205,67200000.0
2008-12-26 03:08:00,1.4721,1.4721,1.4721,1.4721,3200000.0
2008-12-26 03:09:00,1.47215,1.47215,1.47215,1.47215,1600000.0
2008-12-26 03:10:00,1.47205,1.47205,1.47205,1.47205,6400000.0
2008-12-26 03:11:00,1.4721,1.47305,1.4721,1.47305,28800000.0
2008-12-26 03:12:00,1.47305,1.47305,1.47305,1.47305,6400000.0
2008-12-26 03:13:00,1.4731,1.4731,1.4731,1.4731,3200000.0
2008-12-26 03:14:00,1.47303,1.47305,1.47303,1.47305,6000000.0
2008-12-26 03:15:00,1.473,1.473,1.47175,1.47175,20800000.0
2008-12-26 03:16:00,1.4721,1.4728,1.4721,1.4728,6400000.0
2008-12-26 03:17:00,1.47205,1.47205,1.47205,1.47205,1600000.0
2008-12-26 03:18:00,1.4728,1.4728,1.4714,1.47185,88800000.0
2008-12-26 03:19:00,1.4723,1.4723,1.4718,1.4718,22400000.0
2008-12-26 03:20:00,1.472,1.472,1.472,1.472,3200000.0
2008-12-26 03:21:00,1.47185,1.47191,1.47185,1.47191,9600000.0
2008-12-26 03:22:00,1.47195,1.47195,1.47195,1.47195,6400000.0
2008-12-26 03:23:00,1.472,1.472,1.472,1.472,3200000.0
2008-12-26 03:24:00,1.47262,1.47262,1.4718,1.4718,4800000.0
2008-12-26 03:25:00,1.4713,1.4718,1.4713,1.4718,4800000.0
2008-12-26 03:26:00,1.47195,1.472,1.4715,1.47195,33600000.0
2008-12-26 03:27:00,1.472,1.472,1.472,1.472,3200000.0
2008-12-26 03:28:00,1.47221,1.4723,1.47211,1.4723,6800000.0
2008-12-26 03:29:00,1.47215,1.4722,1.4721,1.47213,38200000.0
2008-12-26 03:30:00,1.4722,1.47228,1.47168,1.47168,8400000.0
2008-12-26 03:31:00,1.47145,1.47225,1.47145,1.47225,6400000.0
2008-12-26 03:32:00,1.4724,1.4724,1.4724,1.4724,6400000.0
2008-12-26 03:33:00,1.47285,1.47305,1.47285,1.47305,8000000.0
2008-12-26 03:34:00,1.47295,1.47295,1.47295,1.47295,6400000.0
2008-12-26 03:35:00,1.4733,1.4734,1.4733,1.4733,17600000.0
2008-12-26 03:36:00,1.4733,1.4733,1.47295,1.47295,9600000.0
2008-12-26 03:37:00,1.4732,1.4732,1.47295,1.4732,14400000.0
2008-12-26 03:38:00,1.4731,1.47347,1.47303,1.47326,14600000.0
2008-12-26 03:39:00,1.4734,1.4734,1.4734,1.4734,1600000.0
2008-12-26 03:40:00,1.4733,1.4733,1.4733,1.4733,4800000.0
2008-12-26 03:41:00,1.47345,1.47345,1.47345,1.47345,6400000.0
2008-12-26 03:42:00,1.47365,1.47365,1.47355,1.47355,8000000.0
2008-12-26 03:43:00,1.4736,1.4736,1.4734,1.47355,17000000.0
2008-12-26 03:44:00,1.47365,1.47365,1.4732,1.4732,11200000.0
2008-12-26 03:45:00,1.47355,1.47368,1.4729,1.47368,7200000.0
2008-12-26 03:46:00,1.47345,1.47345,1.47305,1.4733,19200000.0
2008-12-26 03:47:00,1.4732,1.4732,1.4732,1.4732,3200000.0
2008-12-26 03:48:00,1.4733,1.4734,1.4733,1.4734,16000000.0
2008-12-26 03:49:00,1.4733,1.4733,1.4731,1.4731,6400000.0
2008-12-26 03:50:00,1.4731,1.4731,1.4731,1.4731,5600000.0
2008-12-26 03:51:00,1.4731,1.4731,1.4731,1.4731,1600000.0
2008-12-26 03:52:00,1.4731,1.4732,1.4731,1.4731,31200000.0
2008-12-26 03:53:00,1.4731,1.47325,1.4731,1.47325,26400000.0
2008-12-26 03:54:00,1.47286,1.47308,1.47286,1.47308,20400000.0
2008-12-26 03:55:00,1.47315,1.47315,1.4731,1.47315,12000000.0
2008-12-26 03:56:00,1.47307,1.47307,1.47299,1.473,10000000.0
2008-12-26 03:57:00,1.47305,1.47305,1.4728,1.4728,12200000.0
2008-12-26 03:58:00,1.4733,1.4734,1.4733,1.4734,17000000.0
2008-12-26 03:59:00,1.4733,1.4733,1.4733,1.4733,3200000.0
2008-12-26 04:00:00,1.4733,1.4733,1.4733,1.4733,4800000.0
2008-12-26 04:01:00,1.4733,1.4733,1.4733,1.4733,4800000.0
2008-12-26 04:02:00,1.47341,1.47341,1.47306,1.47315,19000000.0
2008-12-26 04:03:00,1.47345,1.47345,1.47345,1.47345,2600000.0
2008-12-26 04:04:00,1.4735,1.4735,1.4734,1.4734,3200000.0
2008-12-26 04:05:00,1.4737,1.4737,1.4733,1.4734,17600000.0
2008-12-26 04:06:00,1.47335,1.47335,1.47335,1.47335,1600000.0
2008-12-26 04:07:00,1.4734,1.4734,1.4734,1.4734,4800000.0
2008-12-26 04:08:00,1.4734,1.4734,1.4734,1.4734,1600000.0
2008-12-26 04:09:00,1.4737,1.4737,1.47365,1.47365,4800000.0
2008-12-26 04:10:00,1.4736,1.4736,1.4736,1.4736,4800000.0
2008-12-26 04:11:00,1.4734,1.47345,1.4734,1.4734,6400000.0
2008-12-26 04:12:00,1.4734,1.47345,1.4734,1.47345,6400000.0
2008-12-26 04:13:00,1.47365,1.47365,1.47365,1.47365,1600000.0
2008-12-26 04:14:00,1.47345,1.47345,1.47345,1.47345,1600000.0
2008-12-26 04:15:00,1.47362,1.47377,1.47345,1.47367,32600000.0
2008-12-26 04:16:00,1.4737,1.47378,1.47355,1.47362,69000000.0
2008-12-26 04:17:00,1.47345,1.47365,1.47345,1.47365,4800000.0
2008-12-26 04:18:00,1.47345,1.47345,1.47345,1.47345,1600000.0
2008-12-26 04:19:00,1.4734,1.47345,1.4734,1.47345,11200000.0
2008-12-26 04:20:00,1.47365,1.47365,1.47345,1.47345,3200000.0
2008-12-26 04:21:00,1.47358,1.47375,1.47353,1.47375,99600000.0
2008-12-26 04:22:00,1.47368,1.47373,1.47363,1.47369,33400000.0
2008-12-26 04:23:00,1.4733,1.4734,1.4733,1.4734,19200000.0
2008-12-26 04:24:00,1.47345,1.47365,1.47345,1.47345,4800000.0
2008-12-26 04:25:00,1.47325,1.47342,1.47322,1.47332,84800000.0
2008-12-26 04:26:00,1.47365,1.47385,1.47365,1.47385,8000000.0
2008-12-26 04:27:00,1.4738,1.4741,1.4738,1.47405,17000000.0
2008-12-26 04:28:00,1.47385,1.47405,1.47385,1.47405,7000000.0
2008-12-26 04:29:00,1.47385,1.47385,1.47385,1.47385,4600000.0
2008-12-26 04:30:00,1.47405,1.47405,1.47405,1.47405,1600000.0
2008-12-26 04:31:00,1.47385,1.47385,1.47385,1.47385,4600000.0
2008-12-26 04:32:00,1.47385,1.4741,1.47385,1.4741,11800000.0
2008-12-26 04:33:00,1.47425,1.4749,1.47425,1.4749,42200000.0
2008-12-26 04:34:00,1.47485,1.475,1.47485,1.4749,14400000.0
2008-12-26 04:35:00,1.4746,1.4746,1.4746,1.4746,1600000.0
2008-12-26 04:36:00,1.47465,1.47465,1.47465,1.47465,1600000.0
2008-12-26 04:37:00,1.47465,1.47465,1.4746,1.4746,9600000.0
2008-12-26 04:38:00,1.4746,1.4747,1.4746,1.4747,14600000.0
2008-12-26 04:39:00,1.4747,1.4747,1.4746,1.4746,8400000.0
2008-12-26 04:40:00,1.4746,1.4746,1.4746,1.4746,1600000.0
2008-12-26 04:41:00,1.4746,1.4746,1.4746,1.4746,3200000.0
2008-12-26 04:42:00,1.4746,1.4746,1.47405,1.47445,9000000.0
2008-12-26 04:43:00,1.4746,1.4746,1.4746,1.4746,3200000.0
2008-12-26 04:44:00,1.47379,1.47393,1.47377,1.47377,33600000.0
2008-12-26 04:46:00,1.47408,1.47412,1.47402,1.47408,33600000.0
2008-12-26 04:47:00,1.4746,1.4746,1.4746,1.4746,3200000.0
2008-12-26 04:48:00,1.4743,1.47435,1.47412,1.4742,106800000.0
2008-12-26 04:49:00,1.4738,1.4738,1.4738,1.4738,4800000.0
2008-12-26 04:50:00,1.47432,1.47445,1.4742,1.47432,69200000.0
2008-12-26 04:51:00,1.4743,1.47447,1.47415,1.4744,96800000.0
2008-12-26 04:52:00,1.47435,1.47439,1.47404,1.47439,72800000.0
2008-12-26 04:53:00,1.47445,1.47454,1.47433,1.47433,156800000.0
2008-12-26 04:54:00,1.4743,1.47439,1.47424,1.4743,89400000.0
2008-12-26 04:55:00,1.47427,1.47439,1.47424,1.47437,94000000.0
2008-12-26 04:56:00,1.47416,1.47426,1.47412,1.47412,90000000.0
2008-12-26 04:57:00,1.4741,1.47428,1.474,1.4741,91600000.0
2008-12-26 04:58:00,1.47425,1.4744,1.47425,1.4744,2400000.0
2008-12-26 04:59:00,1.4738,1.4738,1.4738,1.4738,4800000.0
2008-12-26 05:00:00,1.47416,1.4746,1.47416,1.4743,245000000.0
2008-12-26 05:01:00,1.47445,1.47445,1.47445,1.47445,1600000.0
2008-12-26 05:02:00,1.4746,1.4746,1.4746,1.4746,3200000.0
2008-12-26 05:03:00,1.4746,1.4746,1.4746,1.4746,1600000.0
2008-12-26 05:04:00,1.47363,1.47373,1.4736,1.4736,35600000.0
2008-12-26 05:05:00,1.47406,1.47425,1.47406,1.47415,94400000.0
2008-12-26 05:06:00,1.4742,1.47437,1.47405,1.47425,133600000.0
2008-12-26 05:07:00,1.4738,1.4738,1.4738,1.4738,4800000.0
2008-12-26 05:08:00,1.47425,1.47485,1.47425,1.47485,5600000.0
2008-12-26 05:09:00,1.4748,1.47525,1.4748,1.47525,26600000.0
2008-12-26 05:10:00,1.47525,1.47525,1.475,1.475,33800000.0
2008-12-26 05:11:00,1.47458,1.47478,1.47458,1.47473,131200000.0
2008-12-26 05:12:00,1.47467,1.47483,1.47443,1.4745,85600000.0
2008-12-26 05:13:00,1.47474,1.47482,1.47417,1.47417,138400000.0
2008-12-26 05:14:00,1.47466,1.47483,1.47466,1.47483,38400000.0
2008-12-26 05:15:00,1.47375,1.47425,1.47375,1.47385,26800000.0
2008-12-26 05:16:00,1.4741,1.4744,1.4741,1.4744,9600000.0
2008-12-26 05:17:00,1.47425,1.47425,1.47425,1.47425,4800000.0
2008-12-26 05:18:00,1.4744,1.4744,1.4744,1.4744,1600000.0
2008-12-26 05:19:00,1.47425,1.47425,1.47425,1.47425,4800000.0
2008-12-26 05:20:00,1.4744,1.4744,1.4744,1.4744,1600000.0
2008-12-26 05:21:00,1.47425,1.47425,1.4742,1.4742,11200000.0
2008-12-26 05:22:00,1.4744,1.4744,1.4744,1.4744,3200000.0
2008-12-26 05:23:00,1.4742,1.4742,1.4735,1.4735,55600000.0
2008-12-26 05:24:00,1.4739,1.47405,1.47365,1.47405,31600000.0
2008-12-26 05:25:00,1.4742,1.4742,1.47405,1.47405,6400000.0
2008-12-26 05:26:00,1.47423,1.4744,1.47405,1.47419,167200000.0
2008-12-26 05:27:00,1.4742,1.47445,1.4742,1.47445,17600000.0
2008-12-26 05:28:00,1.47473,1.47506,1.47471,1.47495,94400000.0
2008-12-26 05:29:00,1.47489,1.47489,1.4747,1.47488,21600000.0
2008-12-26 05:30:00,1.47508,1.47508,1.47483,1.47502,33600000.0
2008-12-26 05:31:00,1.47484,1.47506,1.4747,1.4747,28000000.0
2008-12-26 05:32:00,1.47515,1.47515,1.47435,1.47435,25600000.0
2008-12-26 05:33:00,1.47455,1.475,1.47455,1.475,36600000.0
2008-12-26 05:34:00,1.47495,1.47495,1.47405,1.47445,14200000.0
2008-12-26 05:35:00,1.47455,1.47455,1.47455,1.47455,11200000.0
2008-12-26 05:36:00,1.47445,1.47445,1.47425,1.47425,11200000.0
2008-12-26 05:37:00,1.47485,1.47595,1.47485,1.4759,18000000.0
2008-12-26 05:38:00,1.4759,1.476,1.47405,1.47435,75000000.0
2008-12-26 05:39:00,1.47474,1.4748,1.47453,1.47467,49600000.0
2008-12-26 05:40:00,1.47465,1.47585,1.47465,1.47575,6600000.0
2008-12-26 05:41:00,1.4759,1.4759,1.47435,1.4758,49200000.0
2008-12-26 05:42:00,1.4758,1.4759,1.4758,1.4759,20800000.0
2008-12-26 05:43:00,1.4759,1.476,1.4759,1.47595,37000000.0
2008-12-26 05:44:00,1.4759,1.47595,1.47445,1.47595,88200000.0
2008-12-26 05:45:00,1.47595,1.47645,1.47545,1.4761,56600000.0
2008-12-26 05:46:00,1.4761,1.4761,1.4761,1.4761,11200000.0
2008-12-26 05:47:00,1.4761,1.4761,1.4754,1.47555,38600000.0
2008-12-26 05:48:00,1.47555,1.476,1.47555,1.476,42400000.0
2008-12-26 05:49:00,1.4759,1.47605,1.47555,1.47605,36400000.0
2008-12-26 05:50:00,1.4763,1.47715,1.4763,1.47715,126200000.0
2008-12-26 05:51:00,1.4772,1.4772,1.477,1.47715,90600000.0
2008-12-26 05:52:00,1.477,1.4771,1.47684,1.47698,99200000.0
2008-12-26 05:53:00,1.4768,1.4769,1.4768,1.4768,54400000.0
2008-12-26 05:54:00,1.47695,1.477,1.4768,1.4768,20800000.0
2008-12-26 05:55:00,1.47685,1.4775,1.47675,1.4768,28800000.0
2008-12-26 05:56:00,1.4768,1.4768,1.4768,1.4768,22400000.0
2008-12-26 05:57:00,1.47675,1.47675,1.47673,1.47673,25600000.0
2008-12-26 05:58:00,1.47685,1.477,1.47685,1.477,9600000.0
2008-12-26 05:59:00,1.47712,1.47712,1.47667,1.4771,157600000.0
2008-12-26 06:00:00,1.477,1.477,1.477,1.477,9600000.0
2008-12-26 06:01:00,1.4771,1.4774,1.4771,1.4774,35000000.0
2008-12-26 06:02:00,1.4774,1.4774,1.4773,1.4773,16000000.0
2008-12-26 06:03:00,1.4773,1.4773,1.4769,1.4773,38400000.0
2008-12-26 06:04:00,1.4772,1.4773,1.47685,1.4772,63800000.0
2008-12-26 06:05:00,1.4773,1.4773,1.4769,1.477,169200000.0
2008-12-26 06:06:00,1.4772,1.4773,1.4772,1.4773,8000000.0
2008-12-26 06:07:00,1.47752,1.47769,1.4774,1.47769,35200000.0
2008-12-26 06:08:00,1.47741,1.47759,1.47741,1.47755,65600000.0
2008-12-26 06:09:00,1.4769,1.4772,1.4769,1.4772,9600000.0
2008-12-26 06:10:00,1.4774,1.47761,1.47724,1.47749,127800000.0
2008-12-26 06:11:00,1.47762,1.47762,1.47748,1.47749,62800000.0
2008-12-26 06:12:00,1.47752,1.47757,1.47745,1.47745,22400000.0
2008-12-26 06:13:00,1.47765,1.47777,1.47752,1.47752,43600000.0
2008-12-26 06:14:00,1.4772,1.4772,1.47715,1.47715,8000000.0
2008-12-26 06:15:00,1.4772,1.4772,1.4772,1.4772,6400000.0
2008-12-26 06:16:00,1.47715,1.47715,1.47715,1.47715,4800000.0
2008-12-26 06:17:00,1.4776,1.47775,1.4773,1.4773,10600000.0
2008-12-26 06:18:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:19:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 06:20:00,1.47723,1.47723,1.47692,1.47692,46400000.0
2008-12-26 06:21:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 06:22:00,1.4774,1.4774,1.4774,1.4774,8000000.0
2008-12-26 06:23:00,1.4774,1.4774,1.47715,1.4772,12800000.0
2008-12-26 06:24:00,1.4772,1.4772,1.4772,1.4772,9600000.0
2008-12-26 06:25:00,1.4772,1.4774,1.4772,1.4774,12800000.0
2008-12-26 06:26:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:27:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:28:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:29:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:30:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:31:00,1.4774,1.4774,1.4772,1.4774,57600000.0
2008-12-26 06:32:00,1.4774,1.4774,1.4772,1.4774,25600000.0
2008-12-26 06:33:00,1.4774,1.4774,1.4772,1.4774,46400000.0
2008-12-26 06:34:00,1.4774,1.4774,1.4774,1.4774,11200000.0
2008-12-26 06:35:00,1.4774,1.4774,1.4774,1.4774,14400000.0
2008-12-26 06:36:00,1.4774,1.4774,1.4774,1.4774,12800000.0
2008-12-26 06:37:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:38:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:39:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:40:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:41:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:42:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 06:43:00,1.47731,1.47731,1.47683,1.47683,9600000.0
2008-12-26 06:44:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 06:45:00,1.47742,1.47742,1.47735,1.47735,9600000.0
2008-12-26 06:46:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:47:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:48:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:49:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:50:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:51:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:52:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:53:00,1.4774,1.4774,1.4772,1.4772,4800000.0
2008-12-26 06:54:00,1.4772,1.4772,1.4772,1.4772,3200000.0
2008-12-26 06:55:00,1.4772,1.4772,1.4772,1.4772,3200000.0
2008-12-26 06:56:00,1.4772,1.4774,1.4772,1.4774,4800000.0
2008-12-26 06:57:00,1.4771,1.4771,1.4768,1.4768,36800000.0
2008-12-26 06:58:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 06:59:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 07:00:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 07:01:00,1.4774,1.4776,1.4774,1.4776,8200000.0
2008-12-26 07:02:00,1.4775,1.4775,1.4774,1.4774,11200000.0
2008-12-26 07:03:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 07:04:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 07:05:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 07:06:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 07:07:00,1.47672,1.47699,1.47666,1.47693,20000000.0
2008-12-26 07:08:00,1.47665,1.4767,1.47665,1.47668,44200000.0
2008-12-26 07:09:00,1.47664,1.47698,1.47664,1.47694,164200000.0
2008-12-26 07:10:00,1.47723,1.47741,1.47685,1.47685,88600000.0
2008-12-26 07:11:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 07:12:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 07:13:00,1.4774,1.4774,1.4774,1.4774,1600000.0
2008-12-26 07:14:00,1.4774,1.4774,1.4774,1.4774,3200000.0
2008-12-26 07:15:00,1.4776,1.4776,1.4776,1.4776,1200000.0
2008-12-26 07:16:00,1.4775,1.4775,1.4775,1.4775,4800000.0
2008-12-26 07:17:00,1.47745,1.4776,1.47738,1.4775,72600000.0
2008-12-26 07:18:00,1.4775,1.4775,1.4775,1.4775,6400000.0
2008-12-26 07:19:00,1.4775,1.4775,1.4775,1.4775,4800000.0
2008-12-26 07:20:00,1.4774,1.4776,1.4774,1.4776,11600000.0
2008-12-26 07:21:00,1.4775,1.4775,1.4775,1.4775,4800000.0
2008-12-26 07:22:00,1.47755,1.47755,1.47755,1.47755,1200000.0
2008-12-26 07:23:00,1.4775,1.4777,1.4775,1.4777,6000000.0
2008-12-26 07:24:00,1.47755,1.4777,1.47755,1.4777,2400000.0
2008-12-26 07:25:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:26:00,1.47775,1.47778,1.47768,1.47768,24000000.0
2008-12-26 07:27:00,1.4777,1.47776,1.47769,1.47775,19600000.0
2008-12-26 07:28:00,1.47769,1.47775,1.47738,1.4775,54000000.0
2008-12-26 07:29:00,1.47733,1.47764,1.47733,1.47759,50800000.0
2008-12-26 07:30:00,1.4775,1.4775,1.4775,1.4775,4000000.0
2008-12-26 07:31:00,1.47715,1.47728,1.47692,1.4772,73000000.0
2008-12-26 07:32:00,1.4775,1.47765,1.4775,1.47765,5200000.0
2008-12-26 07:33:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:34:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:35:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:36:00,1.47737,1.47745,1.47735,1.47735,44800000.0
2008-12-26 07:37:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:38:00,1.47677,1.47685,1.47677,1.47677,34400000.0
2008-12-26 07:39:00,1.47713,1.47726,1.47713,1.47717,31200000.0
2008-12-26 07:40:00,1.47677,1.4768,1.47675,1.47677,48000000.0
2008-12-26 07:41:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:42:00,1.47709,1.47716,1.47709,1.47716,84000000.0
2008-12-26 07:43:00,1.47718,1.47723,1.47708,1.47708,55200000.0
2008-12-26 07:44:00,1.4771,1.47722,1.4771,1.47722,24000000.0
2008-12-26 07:45:00,1.47723,1.47732,1.47715,1.47715,51200000.0
2008-12-26 07:46:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:47:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:48:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:49:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:50:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:51:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:52:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:53:00,1.4776,1.4776,1.4776,1.4776,1600000.0
2008-12-26 07:54:00,1.4776,1.4776,1.4776,1.4776,4800000.0
2008-12-26 07:55:00,1.4775,1.4775,1.47707,1.47707,57200000.0
2008-12-26 07:56:00,1.47736,1.47774,1.47736,1.47774,46800000.0
2008-12-26 07:57:00,1.47772,1.47777,1.4777,1.47772,13600000.0
2008-12-26 07:58:00,1.47785,1.47785,1.47785,1.47785,1200000.0
2008-12-26 07:59:00,1.4779,1.4779,1.47675,1.47675,49800000.0
2008-12-26 08:00:00,1.4769,1.47775,1.4769,1.47775,28800000.0
2008-12-26 08:01:00,1.47775,1.47785,1.4776,1.47785,29400000.0
2008-12-26 08:02:00,1.47795,1.47805,1.47795,1.47805,12600000.0
2008-12-26 08:03:00,1.4779,1.4779,1.4779,1.4779,14200000.0
2008-12-26 08:04:00,1.4778,1.4789,1.47755,1.4789,167000000.0
2008-12-26 08:05:00,1.47895,1.479,1.47855,1.47855,28400000.0
2008-12-26 08:06:00,1.4786,1.4786,1.47775,1.4786,36000000.0
2008-12-26 08:07:00,1.4779,1.47845,1.4779,1.4779,16600000.0
2008-12-26 08:08:00,1.4781,1.47825,1.478,1.47825,22200000.0
2008-12-26 08:09:00,1.47825,1.47845,1.47805,1.47845,61600000.0
2008-12-26 08:10:00,1.47825,1.47825,1.4781,1.47825,32600000.0
2008-12-26 08:11:00,1.4781,1.47845,1.478,1.4782,89000000.0
2008-12-26 08:12:00,1.4782,1.47825,1.47815,1.47825,12200000.0
2008-12-26 08:13:00,1.47825,1.47825,1.47825,1.47825,7200000.0
2008-12-26 08:14:00,1.47815,1.47815,1.4781,1.4781,12400000.0
2008-12-26 08:15:00,1.4781,1.4781,1.4781,1.4781,9600000.0
2008-12-26 08:16:00,1.47815,1.47815,1.4781,1.4781,11200000.0
2008-12-26 08:17:00,1.47764,1.47817,1.47763,1.47817,168000000.0
2008-12-26 08:18:00,1.47815,1.47815,1.47815,1.47815,1600000.0
2008-12-26 08:19:00,1.4781,1.4781,1.47795,1.4781,16000000.0
2008-12-26 08:20:00,1.47815,1.47815,1.47815,1.47815,3200000.0
2008-12-26 08:21:00,1.47825,1.47835,1.47825,1.47835,13200000.0
2008-12-26 08:22:00,1.47865,1.47865,1.47835,1.47855,21200000.0
2008-12-26 08:23:00,1.47865,1.47865,1.47865,1.47865,7200000.0
2008-12-26 08:24:00,1.47865,1.47865,1.4782,1.4783,14000000.0
2008-12-26 08:25:00,1.4786,1.4789,1.4786,1.4789,11400000.0
2008-12-26 08:26:00,1.47875,1.47875,1.47875,1.47875,4000000.0
2008-12-26 08:27:00,1.4789,1.4791,1.4789,1.479,11000000.0
2008-12-26 08:28:00,1.479,1.479,1.479,1.479,9600000.0
2008-12-26 08:30:00,1.47919,1.47919,1.47892,1.47907,108200000.0
2008-12-26 08:31:00,1.479,1.479,1.47895,1.47895,9600000.0
2008-12-26 08:32:00,1.4789,1.4789,1.4789,1.4789,4800000.0
2008-12-26 08:33:00,1.47895,1.47895,1.47895,1.47895,3200000.0
2008-12-26 08:34:00,1.4789,1.4789,1.4789,1.4789,4400000.0
2008-12-26 08:35:00,1.4789,1.4789,1.4779,1.47805,51200000.0
2008-12-26 08:36:00,1.47825,1.4788,1.47825,1.4788,12800000.0
2008-12-26 08:37:00,1.4788,1.4788,1.4788,1.4788,1600000.0
2008-12-26 08:38:00,1.4788,1.4788,1.47875,1.4788,14400000.0
2008-12-26 08:39:00,1.47875,1.47875,1.4786,1.4786,3200000.0
2008-12-26 08:40:00,1.47865,1.4788,1.47865,1.4788,6400000.0
2008-12-26 08:41:00,1.47835,1.47859,1.4782,1.47822,223000000.0
2008-12-26 08:42:00,1.4788,1.4788,1.4736,1.4736,67800000.0
2008-12-26 08:43:00,1.47295,1.4751,1.47145,1.4751,45800000.0
2008-12-26 08:44:00,1.4752,1.4752,1.475,1.475,6000000.0
2008-12-26 08:45:00,1.475,1.475,1.47435,1.4749,10400000.0
2008-12-26 08:46:00,1.47525,1.47615,1.47525,1.47615,7200000.0
2008-12-26 08:47:00,1.4759,1.4765,1.4759,1.4765,8400000.0
2008-12-26 08:48:00,1.47655,1.47685,1.47575,1.47655,26250000.0
2008-12-26 08:49:00,1.47625,1.4769,1.4761,1.47675,24000000.0
2008-12-26 08:50:00,1.47675,1.47675,1.4761,1.47625,9600000.0
2008-12-26 08:51:00,1.47585,1.4761,1.47585,1.4761,14400000.0
2008-12-26 08:52:00,1.476,1.476,1.476,1.476,1200000.0
2008-12-26 08:53:00,1.47595,1.47595,1.47595,1.47595,2400000.0
2008-12-26 08:54:00,1.47615,1.47625,1.47615,1.47625,13200000.0
2008-12-26 08:55:00,1.47625,1.47625,1.47625,1.47625,12000000.0
2008-12-26 08:56:00,1.4764,1.4764,1.4764,1.4764,1200000.0
2008-12-26 08:57:00,1.4765,1.4765,1.47645,1.47645,4800000.0
2008-12-26 08:58:00,1.47645,1.47645,1.47645,1.47645,4800000.0
2008-12-26 08:59:00,1.47645,1.47645,1.47645,1.47645,4800000.0
2008-12-26 09:00:00,1.4766,1.4766,1.4766,1.4766,1200000.0
2008-12-26 09:01:00,1.47655,1.47655,1.47575,1.4763,12400000.0
2008-12-26 09:02:00,1.4766,1.4766,1.47645,1.47645,5600000.0
2008-12-26 09:03:00,1.4766,1.4766,1.47635,1.47645,22400000.0
2008-12-26 09:04:00,1.4765,1.4765,1.47635,1.47635,10800000.0
2008-12-26 09:05:00,1.47635,1.47635,1.47635,1.47635,6000000.0
2008-12-26 09:06:00,1.47635,1.47635,1.47635,1.47635,8400000.0
2008-12-26 09:07:00,1.47635,1.47635,1.47635,1.47635,22800000.0
2008-12-26 09:08:00,1.47635,1.47635,1.47595,1.47615,12400000.0
2008-12-26 09:09:00,1.47615,1.4762,1.47615,1.47615,15600000.0
2008-12-26 09:10:00,1.47615,1.47615,1.47615,1.47615,2400000.0
2008-12-26 09:11:00,1.4762,1.4762,1.47615,1.47615,18000000.0
2008-12-26 09:12:00,1.47615,1.47625,1.47615,1.47615,27600000.0
2008-12-26 09:13:00,1.47615,1.4762,1.47615,1.47615,14400000.0
2008-12-26 09:14:00,1.47615,1.47635,1.47605,1.47635,16400000.0
2008-12-26 09:15:00,1.47645,1.47665,1.47645,1.47665,28400000.0
2008-12-26 09:16:00,1.47634,1.47683,1.47634,1.47683,184799999.0
2008-12-26 09:17:00,1.47655,1.4766,1.47655,1.4766,12000000.0
2008-12-26 09:18:00,1.47675,1.47675,1.47655,1.47655,14200000.0
2008-12-26 09:19:00,1.47655,1.47675,1.47655,1.47675,31600000.0
2008-12-26 09:20:00,1.47665,1.47665,1.47665,1.47665,1600000.0
2008-12-26 09:21:00,1.4767,1.4767,1.4767,1.4767,3000000.0
2008-12-26 09:22:00,1.47712,1.47712,1.47665,1.47675,179600000.0
2008-12-26 09:23:00,1.47675,1.4769,1.4767,1.4767,43800000.0
2008-12-26 09:24:00,1.4768,1.4768,1.4768,1.4768,1600000.0
2008-12-26 09:25:00,1.4768,1.4768,1.4764,1.4767,4800000.0
2008-12-26 09:26:00,1.4767,1.4767,1.4767,1.4767,16000000.0
2008-12-26 09:27:00,1.4767,1.4767,1.4767,1.4767,3200000.0
2008-12-26 09:28:00,1.47624,1.47624,1.47557,1.47557,90000000.0
2008-12-26 09:29:00,1.4767,1.4767,1.4767,1.4767,4800000.0
2008-12-26 09:30:00,1.4767,1.47685,1.4767,1.4768,25200000.0
2008-12-26 09:31:00,1.47675,1.47675,1.4767,1.4767,17600000.0
2008-12-26 09:32:00,1.4767,1.4767,1.47615,1.47645,8000000.0
2008-12-26 09:33:00,1.47628,1.47637,1.4762,1.47625,212800000.0
2008-12-26 09:34:00,1.4761,1.4762,1.4761,1.4762,4800000.0
2008-12-26 09:35:00,1.4762,1.4766,1.4762,1.4766,9000000.0
2008-12-26 09:36:00,1.47645,1.47645,1.4762,1.4762,5200000.0
2008-12-26 09:37:00,1.47655,1.4767,1.47615,1.47645,30000000.0
2008-12-26 09:38:00,1.47645,1.47645,1.4757,1.4763,32400000.0
2008-12-26 09:39:00,1.47625,1.4765,1.47595,1.47635,32400000.0
2008-12-26 09:40:00,1.4764,1.47655,1.47635,1.47655,10800000.0
2008-12-26 09:41:00,1.47655,1.47655,1.4765,1.4765,12800000.0
2008-12-26 09:42:00,1.47645,1.47645,1.47609,1.47623,180880000.0
2008-12-26 09:43:00,1.47623,1.47657,1.47619,1.47635,212600000.0
2008-12-26 09:44:00,1.47645,1.47655,1.47645,1.47655,4400000.0
2008-12-26 09:45:00,1.47624,1.47666,1.4762,1.47627,239000000.0
2008-12-26 09:46:00,1.47628,1.47652,1.47585,1.47652,135200000.0
2008-12-26 09:47:00,1.47615,1.47643,1.47615,1.4763,211000000.0
2008-12-26 09:48:00,1.47655,1.47655,1.47655,1.47655,1600000.0
2008-12-26 09:49:00,1.47645,1.47645,1.47625,1.47625,7400000.0
2008-12-26 09:50:00,1.4765,1.4765,1.4765,1.4765,3200000.0
2008-12-26 09:51:00,1.47675,1.47735,1.47675,1.4768,41600000.0
2008-12-26 09:52:00,1.477,1.47735,1.4768,1.47725,60400000.0
2008-12-26 09:53:00,1.4771,1.47725,1.4771,1.47715,16400000.0
2008-12-26 09:54:00,1.47683,1.47706,1.47675,1.47675,159600000.0
2008-12-26 09:55:00,1.4769,1.47725,1.47685,1.47694,158200000.0
2008-12-26 09:56:00,1.47709,1.47716,1.47689,1.4769,127400000.0
2008-12-26 09:57:00,1.47702,1.47713,1.47683,1.47701,230400000.0
2008-12-26 09:58:00,1.4768,1.47705,1.4768,1.47705,19200000.0
2008-12-26 09:59:00,1.47681,1.47717,1.47681,1.47695,243160000.0
2008-12-26 10:00:00,1.4773,1.4773,1.4772,1.4772,9600000.0
2008-12-26 10:01:00,1.4772,1.47725,1.4772,1.4772,9600000.0
2008-12-26 10:02:00,1.4772,1.4772,1.4766,1.4768,185600000.0
2008-12-26 10:03:00,1.47656,1.47688,1.47638,1.47655,190800000.0
2008-12-26 10:04:00,1.4769,1.4769,1.4769,1.4769,44800000.0
2008-12-26 10:05:00,1.4769,1.4769,1.4765,1.4765,37200000.0
2008-12-26 10:06:00,1.47665,1.47665,1.47595,1.47605,34400000.0
2008-12-26 10:07:00,1.476,1.476,1.47595,1.476,6400000.0
2008-12-26 10:08:00,1.47595,1.47595,1.47585,1.47585,16400000.0
2008-12-26 10:09:00,1.47605,1.47635,1.47595,1.47615,31400000.0
2008-12-26 10:10:00,1.47635,1.4765,1.47605,1.47605,105800000.0
2008-12-26 10:11:00,1.4761,1.47635,1.4761,1.4762,40000000.0
2008-12-26 10:12:00,1.47605,1.4762,1.47595,1.47605,56800000.0
2008-12-26 10:13:00,1.4762,1.4762,1.47595,1.47595,33600000.0
2008-12-26 10:14:00,1.4762,1.4762,1.4752,1.4753,72600000.0
2008-12-26 10:15:00,1.4755,1.4757,1.47525,1.4756,24400000.0
2008-12-26 10:16:00,1.4758,1.47585,1.47535,1.4757,52000000.0
2008-12-26 10:17:00,1.4757,1.4757,1.47525,1.4756,20000000.0
2008-12-26 10:18:00,1.47525,1.4756,1.47525,1.4756,25800000.0
2008-12-26 10:19:00,1.4757,1.4759,1.47565,1.47585,64200000.0
2008-12-26 10:20:00,1.4759,1.47605,1.4758,1.47605,95200000.0
2008-12-26 10:21:00,1.47605,1.47605,1.47585,1.47585,30800000.0
2008-12-26 10:22:00,1.47585,1.47585,1.47585,1.47585,2400000.0
2008-12-26 10:23:00,1.47585,1.47585,1.47585,1.47585,36000000.0
2008-12-26 10:24:00,1.47585,1.476,1.47575,1.47585,138600000.0
2008-12-26 10:25:00,1.47585,1.47635,1.47575,1.476,40200000.0
2008-12-26 10:26:00,1.47625,1.4763,1.47625,1.4763,5800000.0
2008-12-26 10:27:00,1.47635,1.47635,1.476,1.4763,13400000.0
2008-12-26 10:28:00,1.47635,1.4765,1.4761,1.4763,40800000.0
2008-12-26 10:29:00,1.47635,1.47635,1.4762,1.4763,14000000.0
2008-12-26 10:30:00,1.4762,1.47655,1.4762,1.4764,55600000.0
2008-12-26 10:31:00,1.4764,1.4765,1.4763,1.47635,23000000.0
2008-12-26 10:32:00,1.47635,1.47635,1.47605,1.4762,35800000.0
2008-12-26 10:33:00,1.4762,1.4763,1.4756,1.47605,79200000.0
2008-12-26 10:34:00,1.47545,1.47615,1.47545,1.47595,44800000.0
2008-12-26 10:35:00,1.47595,1.4762,1.4758,1.476,43000000.0
2008-12-26 10:36:00,1.476,1.476,1.476,1.476,9600000.0
2008-12-26 10:37:00,1.476,1.47615,1.476,1.476,20400000.0
2008-12-26 10:38:00,1.476,1.47635,1.476,1.4761,60200000.0
2008-12-26 10:39:00,1.4761,1.4761,1.476,1.476,11200000.0
2008-12-26 10:40:00,1.47501,1.4757,1.47501,1.47503,251200000.0
2008-12-26 10:41:00,1.4761,1.4761,1.4758,1.4758,19200000.0
2008-12-26 10:42:00,1.476,1.476,1.4758,1.476,28800000.0
2008-12-26 10:43:00,1.4757,1.476,1.4757,1.4757,19200000.0
2008-12-26 10:44:00,1.4752,1.47582,1.47516,1.47582,248800000.0
2008-12-26 10:45:00,1.4757,1.4757,1.4757,1.4757,8000000.0
2008-12-26 10:46:00,1.476,1.476,1.4757,1.4758,22400000.0
2008-12-26 10:47:00,1.47538,1.47564,1.47533,1.4755,166400000.0
2008-12-26 10:48:00,1.47525,1.47525,1.47515,1.47515,7800000.0
2008-12-26 10:49:00,1.4754,1.47561,1.47512,1.4754,149800000.0
2008-12-26 10:50:00,1.47525,1.4756,1.47503,1.47534,43200000.0
2008-12-26 10:51:00,1.4753,1.4753,1.4749,1.47515,30400000.0
2008-12-26 10:52:00,1.4752,1.47545,1.4752,1.47545,21800000.0
2008-12-26 10:53:00,1.47535,1.47535,1.4753,1.4753,10600000.0
2008-12-26 10:54:00,1.4753,1.4753,1.4753,1.4753,3000000.0
2008-12-26 10:55:00,1.47535,1.47535,1.47535,1.47535,7600000.0
2008-12-26 10:56:00,1.47535,1.47535,1.4753,1.4753,35800000.0
2008-12-26 10:57:00,1.47525,1.47525,1.474,1.474,113400003.0
2008-12-26 10:58:00,1.4741,1.4741,1.4729,1.4734,40600000.0
2008-12-26 10:59:00,1.47335,1.47335,1.47215,1.47215,30200000.0
2008-12-26 11:00:00,1.47225,1.47405,1.4718,1.47385,68400000.0
2008-12-26 11:01:00,1.47385,1.47385,1.47205,1.47235,38000000.0
2008-12-26 11:02:00,1.47245,1.47245,1.47205,1.47235,7200000.0
2008-12-26 11:03:00,1.47245,1.4728,1.472,1.47215,35000000.0
2008-12-26 11:04:00,1.47215,1.47215,1.47215,1.47215,7200000.0
2008-12-26 11:05:00,1.47235,1.47235,1.4719,1.4719,23200000.0
2008-12-26 11:06:00,1.47195,1.47195,1.4709,1.4714,54000000.0
2008-12-26 11:07:00,1.4714,1.4714,1.4714,1.4714,3600000.0
2008-12-26 11:08:00,1.47092,1.47159,1.47092,1.47125,356600000.0
2008-12-26 11:09:00,1.4714,1.4726,1.4714,1.47225,18800000.0
2008-12-26 11:10:00,1.47235,1.4724,1.47225,1.4724,12200000.0
2008-12-26 11:11:00,1.47235,1.47257,1.47222,1.47239,217000000.0
2008-12-26 11:12:00,1.47245,1.47245,1.47245,1.47245,1600000.0
2008-12-26 11:13:00,1.4723,1.47245,1.4723,1.47245,16400000.0
2008-12-26 11:14:00,1.47217,1.47247,1.47217,1.47235,262200000.0
2008-12-26 11:15:00,1.47229,1.47243,1.47221,1.47227,430600001.0
2008-12-26 11:16:00,1.47235,1.47255,1.47235,1.47255,30000000.0
2008-12-26 11:17:00,1.47255,1.47255,1.4724,1.47245,28400000.0
2008-12-26 11:18:00,1.47245,1.47345,1.47245,1.4734,88000000.0
2008-12-26 11:19:00,1.47345,1.47345,1.47295,1.473,26600000.0
2008-12-26 11:20:00,1.4731,1.4731,1.4731,1.4731,6400000.0
2008-12-26 11:21:00,1.4731,1.4731,1.4731,1.4731,19200000.0
2008-12-26 11:22:00,1.47262,1.4728,1.47236,1.4727,109000000.0
2008-12-26 11:23:00,1.47266,1.47266,1.47226,1.47261,147200000.0
2008-12-26 11:24:00,1.4731,1.4731,1.4731,1.4731,12800000.0
2008-12-26 11:25:00,1.4731,1.4731,1.4731,1.4731,32000000.0
2008-12-26 11:26:00,1.47315,1.47315,1.47315,1.47315,10600000.0
2008-12-26 11:27:00,1.47315,1.47355,1.47315,1.47355,21200000.0
2008-12-26 11:28:00,1.47335,1.4735,1.47315,1.47335,45600000.0
2008-12-26 11:29:00,1.47335,1.4735,1.4733,1.47345,55400000.0
2008-12-26 11:30:00,1.4733,1.4735,1.47315,1.4735,50200000.0
2008-12-26 11:31:00,1.47355,1.47355,1.47355,1.47355,6000000.0
2008-12-26 11:32:00,1.47345,1.47355,1.47305,1.4735,93000000.0
2008-12-26 11:33:00,1.47355,1.47355,1.47345,1.4735,19200000.0
2008-12-26 11:34:00,1.4734,1.4735,1.4734,1.4735,12800000.0
2008-12-26 11:35:00,1.4734,1.4735,1.4734,1.4735,8800000.0
2008-12-26 11:36:00,1.4734,1.47355,1.4734,1.4735,25000000.0
2008-12-26 11:37:00,1.4734,1.4734,1.4734,1.4734,8200000.0
2008-12-26 11:38:00,1.47336,1.47345,1.47323,1.4733,407600000.0
2008-12-26 11:39:00,1.47333,1.47352,1.47328,1.47328,414400000.0
2008-12-26 11:40:00,1.4733,1.47356,1.4732,1.4732,314000000.0
2008-12-26 11:41:00,1.47345,1.47346,1.4732,1.47345,208000000.0
2008-12-26 11:42:00,1.4734,1.47345,1.4734,1.47345,4400000.0
2008-12-26 11:43:00,1.47323,1.47337,1.47321,1.47337,195400000.0
2008-12-26 11:44:00,1.47329,1.47339,1.4732,1.47329,122800000.0
2008-12-26 11:45:00,1.47337,1.47337,1.47313,1.47321,123200000.0
2008-12-26 11:46:00,1.4731,1.4731,1.4731,1.4731,11200000.0
2008-12-26 11:47:00,1.47353,1.47365,1.4735,1.47353,170600000.0
2008-12-26 11:48:00,1.47329,1.47346,1.47307,1.47328,180200000.0
2008-12-26 11:49:00,1.47338,1.47345,1.4732,1.47333,279200000.0
2008-12-26 11:50:00,1.47315,1.47325,1.47305,1.47305,235200000.0
2008-12-26 11:51:00,1.4732,1.47345,1.4732,1.47345,24400000.0
2008-12-26 11:52:00,1.47334,1.47346,1.47319,1.47325,287400000.0
2008-12-26 11:53:00,1.47304,1.47328,1.473,1.47311,302600000.0
2008-12-26 11:54:00,1.47345,1.47345,1.47345,1.47345,3000000.0
2008-12-26 11:55:00,1.47345,1.47345,1.47345,1.47345,1600000.0
2008-12-26 11:56:00,1.47318,1.4735,1.47309,1.47316,413200000.0
2008-12-26 11:57:00,1.4735,1.4735,1.47345,1.47345,3200000.0
2008-12-26 11:58:00,1.47309,1.4734,1.47309,1.4733,290600000.0
2008-12-26 11:59:00,1.47327,1.47339,1.47321,1.47332,267600000.0
2008-12-26 12:00:00,1.47338,1.47348,1.47318,1.47332,276200000.0
2008-12-26 12:01:00,1.47345,1.47345,1.47345,1.47345,1600000.0
2008-12-26 12:02:00,1.47345,1.47345,1.47345,1.47345,3200000.0
2008-12-26 12:03:00,1.47345,1.47345,1.47345,1.47345,1600000.0
2008-12-26 12:04:00,1.47345,1.47345,1.47345,1.47345,1600000.0
2008-12-26 12:05:00,1.47313,1.4733,1.47313,1.4733,73800000.0
2008-12-26 12:06:00,1.47319,1.47331,1.473,1.47305,106600000.0
2008-12-26 12:07:00,1.4733,1.47334,1.47305,1.4731,199000000.0
2008-12-26 12:08:00,1.47316,1.47335,1.47301,1.47327,230400000.0
2008-12-26 12:09:00,1.47335,1.47335,1.47335,1.47335,1600000.0
2008-12-26 12:10:00,1.47318,1.47335,1.47318,1.47318,89400000.0
2008-12-26 12:11:00,1.47314,1.47336,1.4731,1.47321,111400000.0
2008-12-26 12:12:00,1.4734,1.4735,1.4734,1.4735,6800000.0
2008-12-26 12:13:00,1.47322,1.47338,1.47315,1.47328,245800000.0
2008-12-26 12:14:00,1.47325,1.47352,1.47325,1.47332,169400000.0
2008-12-26 12:15:00,1.4734,1.47344,1.4732,1.47343,108400000.0
2008-12-26 12:16:00,1.47345,1.4735,1.47345,1.4735,9200000.0
2008-12-26 12:17:00,1.47326,1.47345,1.47307,1.47315,193000000.0
2008-12-26 12:18:00,1.47328,1.47348,1.47325,1.47338,142400000.0
2008-12-26 12:19:00,1.47336,1.47344,1.47328,1.47332,72400000.0
2008-12-26 12:20:00,1.4735,1.47355,1.4734,1.4734,20800000.0
2008-12-26 12:21:00,1.4734,1.4734,1.473,1.473,135199999.0
2008-12-26 12:22:00,1.47264,1.47292,1.47262,1.47278,161400000.0
2008-12-26 12:23:00,1.47259,1.47265,1.47255,1.47257,87000000.0
2008-12-26 12:24:00,1.4732,1.4732,1.473,1.473,67199999.0
2008-12-26 12:25:00,1.473,1.473,1.4728,1.4728,9600000.0
2008-12-26 12:26:00,1.47267,1.47277,1.47252,1.47263,230800000.0
2008-12-26 12:27:00,1.47265,1.47265,1.47265,1.47265,6400000.0
2008-12-26 12:28:00,1.47259,1.4728,1.47249,1.47257,379200000.0
2008-12-26 12:29:00,1.47265,1.47275,1.47265,1.47275,21600000.0
2008-12-26 12:30:00,1.47247,1.47278,1.47229,1.47248,466300000.0
2008-12-26 12:31:00,1.47269,1.47279,1.47259,1.4727,282700000.0
2008-12-26 12:32:00,1.47275,1.47285,1.47275,1.4728,14000000.0
2008-12-26 12:33:00,1.47266,1.47277,1.47255,1.47274,99800000.0
2008-12-26 12:34:00,1.4728,1.4728,1.47275,1.47275,4800000.0
2008-12-26 12:35:00,1.47255,1.4727,1.47255,1.4727,143000000.0
2008-12-26 12:36:00,1.47275,1.4729,1.47275,1.4729,9200000.0
2008-12-26 12:37:00,1.4729,1.4729,1.4728,1.4729,10400000.0
2008-12-26 12:38:00,1.47285,1.4729,1.4728,1.4729,9200000.0
2008-12-26 12:39:00,1.4729,1.473,1.47285,1.473,20400000.0
2008-12-26 12:40:00,1.4729,1.473,1.47285,1.473,12400000.0
2008-12-26 12:41:00,1.47276,1.47287,1.4727,1.47281,48000000.0
2008-12-26 12:42:00,1.47287,1.47297,1.47281,1.4729,157400000.0
2008-12-26 12:43:00,1.47283,1.47297,1.4728,1.4728,119400000.0
2008-12-26 12:44:00,1.473,1.473,1.473,1.473,3200000.0
2008-12-26 12:45:00,1.47288,1.47299,1.47275,1.47289,213000000.0
2008-12-26 12:46:00,1.4728,1.47292,1.47277,1.47287,245400000.0
2008-12-26 12:47:00,1.47288,1.473,1.47285,1.4729,114600000.0
2008-12-26 12:48:00,1.47294,1.47295,1.47286,1.4729,104200000.0
2008-12-26 12:49:00,1.4728,1.4729,1.47279,1.47288,54000000.0
2008-12-26 12:50:00,1.4731,1.4736,1.4731,1.4736,49400000.0
2008-12-26 12:51:00,1.4736,1.4736,1.47335,1.4736,47800000.0
2008-12-26 12:52:00,1.47385,1.47675,1.47385,1.476,94600000.0
2008-12-26 12:53:00,1.476,1.4799,1.476,1.47825,200200000.0
2008-12-26 12:54:00,1.47825,1.47825,1.4762,1.4762,86700000.0
2008-12-26 12:55:00,1.4762,1.4762,1.47595,1.47595,24400000.0
2008-12-26 12:56:00,1.4761,1.4761,1.4758,1.4758,12800000.0
2008-12-26 12:57:00,1.4758,1.4758,1.47545,1.47545,3200000.0
2008-12-26 12:58:00,1.47475,1.4748,1.4732,1.4748,35400000.0
2008-12-26 12:59:00,1.47475,1.47525,1.4744,1.4745,57200000.0
2008-12-26 13:00:00,1.4746,1.4746,1.4746,1.4746,1600000.0
2008-12-26 13:01:00,1.4746,1.4753,1.47385,1.47465,33800000.0
2008-12-26 13:02:00,1.47495,1.4759,1.47445,1.47475,29800000.0
2008-12-26 13:03:00,1.47485,1.4755,1.47455,1.47455,7400000.0
2008-12-26 13:04:00,1.4747,1.47495,1.47435,1.4745,15200000.0
2008-12-26 13:05:00,1.4746,1.4746,1.4746,1.4746,3200000.0
2008-12-26 13:06:00,1.4746,1.4748,1.47439,1.4744,247200000.0
2008-12-26 13:07:00,1.4747,1.4747,1.4747,1.4747,6400000.0
2008-12-26 13:08:00,1.4747,1.4747,1.4747,1.4747,3200000.0
2008-12-26 13:09:00,1.4747,1.4747,1.4747,1.4747,4800000.0
2008-12-26 13:10:00,1.47454,1.47464,1.47433,1.47445,306000000.0
2008-12-26 13:11:00,1.47465,1.4747,1.47465,1.4747,4800000.0
2008-12-26 13:12:00,1.47465,1.4751,1.47455,1.4747,16000000.0
2008-12-26 13:13:00,1.4747,1.4751,1.47465,1.475,22000000.0
2008-12-26 13:14:00,1.4749,1.47495,1.4739,1.47405,27000000.0
2008-12-26 13:15:00,1.47405,1.47425,1.47405,1.47405,8800000.0
2008-12-26 13:16:00,1.47405,1.47425,1.47405,1.47405,8000000.0
2008-12-26 13:17:00,1.47405,1.47415,1.47385,1.47405,56000000.0
2008-12-26 13:18:00,1.47405,1.47425,1.47405,1.47405,12000000.0
2008-12-26 13:19:00,1.47405,1.47415,1.4738,1.47405,30000000.0
2008-12-26 13:20:00,1.47425,1.47425,1.47375,1.47375,25600000.0
2008-12-26 13:21:00,1.47375,1.47375,1.4722,1.4736,71600000.0
2008-12-26 13:22:00,1.4736,1.4736,1.4736,1.4736,13200000.0
2008-12-26 13:23:00,1.4736,1.47365,1.4735,1.4735,10400000.0
2008-12-26 13:24:00,1.47355,1.4738,1.4735,1.47365,34800000.0
2008-12-26 13:25:00,1.47365,1.4739,1.47355,1.4739,24400000.0
2008-12-26 13:26:00,1.4739,1.474,1.4738,1.4739,26800000.0
2008-12-26 13:27:00,1.474,1.474,1.47385,1.4739,37200000.0
2008-12-26 13:28:00,1.4739,1.474,1.4738,1.474,39200000.0
2008-12-26 13:29:00,1.47405,1.47405,1.47395,1.47395,11200000.0
2008-12-26 13:30:00,1.474,1.474,1.47395,1.47395,9600000.0
2008-12-26 13:31:00,1.474,1.474,1.4734,1.47375,198399991.0
2008-12-26 13:32:00,1.4737,1.47375,1.4737,1.47375,11000000.0
2008-12-26 13:33:00,1.4738,1.4738,1.4738,1.4738,3200000.0
2008-12-26 13:34:00,1.47385,1.47385,1.47385,1.47385,1600000.0
2008-12-26 13:35:00,1.4738,1.47425,1.4729,1.47335,69400000.0
2008-12-26 13:36:00,1.4735,1.47365,1.4731,1.4731,63200000.0
2008-12-26 13:37:00,1.4731,1.4735,1.4731,1.4732,118000000.0
2008-12-26 13:38:00,1.4733,1.47335,1.4717,1.4717,115600000.0
2008-12-26 13:39:00,1.4717,1.4727,1.4717,1.4727,56600000.0
2008-12-26 13:40:00,1.4726,1.4726,1.47255,1.47255,3200000.0
2008-12-26 13:41:00,1.47272,1.47272,1.47226,1.47261,36900000.0
2008-12-26 13:42:00,1.47256,1.47258,1.4722,1.47256,59900000.0
2008-12-26 13:43:00,1.47255,1.47255,1.47255,1.47255,1600000.0
2008-12-26 13:44:00,1.4725,1.4726,1.4725,1.4725,23800000.0
2008-12-26 13:45:00,1.47189,1.47236,1.47189,1.47204,221300000.0
2008-12-26 13:46:00,1.4724,1.4724,1.4723,1.4723,9600000.0
2008-12-26 13:47:00,1.4722,1.4722,1.4711,1.472,46400000.0
2008-12-26 13:48:00,1.472,1.4723,1.472,1.4723,12800000.0
2008-12-26 13:49:00,1.47225,1.47225,1.47205,1.47205,9600000.0
2008-12-26 13:50:00,1.47205,1.47215,1.47205,1.47215,8000000.0
2008-12-26 13:51:00,1.47215,1.47215,1.47205,1.47205,9600000.0
2008-12-26 13:52:00,1.4718,1.47199,1.47149,1.47157,418599995.0
2008-12-26 13:53:00,1.47193,1.472,1.47162,1.47197,308599996.0
2008-12-26 13:54:00,1.4719,1.47205,1.4719,1.47205,6400000.0
2008-12-26 13:55:00,1.472,1.4722,1.4718,1.47195,23600000.0
2008-12-26 13:56:00,1.472,1.472,1.472,1.472,1000000.0
2008-12-26 13:57:00,1.472,1.472,1.4711,1.47145,24000000.0
2008-12-26 13:58:00,1.47145,1.4716,1.47145,1.4715,14400000.0
2008-12-26 13:59:00,1.4715,1.4715,1.4715,1.4715,4800000.0
2008-12-26 14:00:00,1.4715,1.4719,1.4715,1.4719,24600000.0
2008-12-26 14:01:00,1.4718,1.4719,1.4718,1.4719,18000000.0
2008-12-26 14:02:00,1.4719,1.47225,1.4718,1.4722,41200000.0
2008-12-26 14:03:00,1.4722,1.47225,1.4722,1.4722,16000000.0
2008-12-26 14:04:00,1.4722,1.4722,1.4722,1.4722,6600000.0
2008-12-26 14:05:00,1.4722,1.47225,1.4722,1.4722,13400000.0
2008-12-26 14:06:00,1.4722,1.4724,1.4722,1.4724,17800000.0
2008-12-26 14:07:00,1.4724,1.47255,1.4724,1.47255,14400000.0
2008-12-26 14:08:00,1.47255,1.47255,1.4722,1.47255,93400000.0
2008-12-26 14:09:00,1.47255,1.47255,1.4723,1.4725,76799998.0
2008-12-26 14:10:00,1.4725,1.47255,1.4723,1.47255,106999996.0
2008-12-26 14:11:00,1.4725,1.4725,1.4723,1.4724,356599994.0
2008-12-26 14:12:00,1.4724,1.4724,1.4723,1.4723,73199999.0
2008-12-26 14:13:00,1.4723,1.4724,1.4723,1.4724,76599999.0
2008-12-26 14:14:00,1.4724,1.4725,1.4723,1.4724,181599996.0
2008-12-26 14:15:00,1.4724,1.4724,1.4723,1.47235,117999998.0
2008-12-26 14:16:00,1.4723,1.47235,1.4722,1.4723,499199992.0
2008-12-26 14:17:00,1.4723,1.4723,1.47225,1.4723,89200000.0
2008-12-26 14:18:00,1.4723,1.4723,1.4722,1.47225,8000000.0
2008-12-26 14:19:00,1.4722,1.47235,1.4722,1.4723,47000000.0
2008-12-26 14:20:00,1.4723,1.47235,1.47215,1.4723,48800000.0
2008-12-26 14:21:00,1.4723,1.4723,1.47215,1.4722,101800000.0
2008-12-26 14:22:00,1.47225,1.47235,1.47215,1.47235,100000000.0
2008-12-26 14:23:00,1.47235,1.47235,1.4723,1.4723,18400000.0
2008-12-26 14:24:00,1.47235,1.47235,1.4723,1.47235,31600000.0
2008-12-26 14:25:00,1.47245,1.47245,1.47245,1.47245,29600000.0
2008-12-26 14:26:00,1.47245,1.4726,1.47245,1.4726,15600000.0
2008-12-26 14:27:00,1.4726,1.4726,1.4726,1.4726,3200000.0
2008-12-26 14:28:00,1.4726,1.4726,1.4726,1.4726,12800000.0
2008-12-26 14:29:00,1.4726,1.4726,1.4726,1.4726,11200000.0
2008-12-26 14:30:00,1.4726,1.4726,1.47225,1.47225,32800000.0
2008-12-26 14:31:00,1.47225,1.47225,1.47225,1.47225,8400000.0
2008-12-26 14:32:00,1.47225,1.47225,1.47225,1.47225,14000000.0
2008-12-26 14:33:00,1.47225,1.47225,1.47225,1.47225,11200000.0
2008-12-26 14:34:00,1.47225,1.47225,1.47225,1.47225,28400000.0
2008-12-26 14:35:00,1.47225,1.47225,1.47225,1.47225,74200000.0
2008-12-26 14:36:00,1.47225,1.47225,1.47225,1.47225,20400000.0
2008-12-26 14:37:00,1.47225,1.47225,1.47225,1.47225,17600000.0
2008-12-26 14:38:00,1.47225,1.47225,1.47225,1.47225,28800000.0
2008-12-26 14:39:00,1.47225,1.4723,1.47205,1.4723,68600000.0
2008-12-26 14:40:00,1.4723,1.4723,1.47215,1.4722,39400000.0
2008-12-26 14:41:00,1.472,1.4722,1.472,1.4722,74000000.0
2008-12-26 14:42:00,1.4721,1.47225,1.47205,1.4722,65800000.0
2008-12-26 14:43:00,1.4722,1.4722,1.4721,1.4722,19600000.0
2008-12-26 14:44:00,1.4722,1.47225,1.47195,1.4722,105800001.0
2008-12-26 14:45:00,1.4722,1.4725,1.47195,1.4725,76600001.0
2008-12-26 14:46:00,1.4725,1.4725,1.47235,1.4725,15600000.0
2008-12-26 14:47:00,1.4725,1.4725,1.47225,1.47225,7200000.0
2008-12-26 14:48:00,1.4723,1.4723,1.4722,1.4722,35800000.0
2008-12-26 14:49:00,1.47225,1.47225,1.47215,1.4722,40200000.0
2008-12-26 14:50:00,1.47225,1.47225,1.47215,1.4722,37800000.0
2008-12-26 14:51:00,1.47225,1.47225,1.47215,1.4722,38200000.0
2008-12-26 14:52:00,1.47225,1.4725,1.47215,1.47235,37600000.0
2008-12-26 14:53:00,1.47225,1.4723,1.47215,1.4723,47800000.0
2008-12-26 14:54:00,1.4722,1.4723,1.47215,1.4723,68200000.0
2008-12-26 14:55:00,1.4722,1.4723,1.47215,1.4723,37000000.0
2008-12-26 14:56:00,1.4723,1.4723,1.4722,1.4723,33000000.0
2008-12-26 14:57:00,1.4723,1.47235,1.4722,1.47225,44600000.0
2008-12-26 14:58:00,1.4723,1.47235,1.4722,1.47225,32200000.0
2008-12-26 14:59:00,1.47235,1.47245,1.47235,1.4724,25200000.0
2008-12-26 15:00:00,1.47235,1.47245,1.47235,1.4724,48000000.0
2008-12-26 15:01:00,1.4724,1.47245,1.4722,1.47245,51400000.0
2008-12-26 15:02:00,1.47245,1.47245,1.4724,1.47245,56800000.0
2008-12-26 15:03:00,1.47245,1.47325,1.47245,1.47325,69600000.0
2008-12-26 15:04:00,1.4733,1.47335,1.4733,1.47335,18800000.0
2008-12-26 15:05:00,1.47335,1.4734,1.4733,1.4733,34400000.0
2008-12-26 15:06:00,1.4733,1.47335,1.4733,1.4733,43200000.0
2008-12-26 15:07:00,1.4733,1.4733,1.4733,1.4733,20000000.0
2008-12-26 15:08:00,1.47335,1.47335,1.4733,1.4733,13200000.0
2008-12-26 15:09:00,1.4733,1.47335,1.47315,1.4732,100000000.0
2008-12-26 15:10:00,1.4732,1.47335,1.4731,1.4732,84600000.0
2008-12-26 15:11:00,1.4732,1.47325,1.47315,1.4732,22200000.0
2008-12-26 15:12:00,1.4732,1.47325,1.47315,1.4732,21200000.0
2008-12-26 15:13:00,1.4732,1.4742,1.4732,1.47385,138600000.0
2008-12-26 15:14:00,1.47385,1.4759,1.4738,1.4756,132000000.0
2008-12-26 15:15:00,1.4756,1.4756,1.4738,1.4738,53600000.0
2008-12-26 15:16:00,1.47395,1.47415,1.47395,1.47415,37200000.0
2008-12-26 15:17:00,1.47415,1.4743,1.47415,1.47425,16400000.0
2008-12-26 15:18:00,1.47411,1.47418,1.47379,1.47414,315500000.0
2008-12-26 15:19:00,1.47425,1.47425,1.47425,1.47425,3200000.0
2008-12-26 15:20:00,1.4743,1.47455,1.47415,1.4743,83600000.0
2008-12-26 15:21:00,1.4743,1.47435,1.47395,1.47405,101200000.0
2008-12-26 15:22:00,1.47405,1.47445,1.47405,1.47445,16200000.0
2008-12-26 15:23:00,1.47425,1.47465,1.4738,1.4746,77900000.0
2008-12-26 15:24:00,1.47465,1.47465,1.4741,1.47445,124000000.0
2008-12-26 15:25:00,1.47455,1.47455,1.47365,1.4744,153300000.0
2008-12-26 15:26:00,1.4743,1.4749,1.47385,1.4743,219400000.0
2008-12-26 15:27:00,1.4743,1.4744,1.474,1.47415,89800000.0
2008-12-26 15:28:00,1.47415,1.47435,1.474,1.4741,82400000.0
2008-12-26 15:29:00,1.4741,1.47415,1.47395,1.47395,126600000.0
2008-12-26 15:30:00,1.47395,1.4743,1.47395,1.47415,98400000.0
2008-12-26 15:31:00,1.47415,1.4743,1.474,1.47405,75200000.0
2008-12-26 15:32:00,1.47415,1.4747,1.4741,1.47465,74600000.0
2008-12-26 15:33:00,1.47465,1.4747,1.4745,1.4745,102200000.0
2008-12-26 15:34:00,1.4745,1.4745,1.4745,1.4745,41200000.0
2008-12-26 15:35:00,1.4745,1.4748,1.4743,1.4744,64000000.0
2008-12-26 15:36:00,1.47445,1.47445,1.4741,1.47415,129800000.0
2008-12-26 15:37:00,1.47415,1.4745,1.4741,1.4744,85600000.0
2008-12-26 15:38:00,1.4744,1.4744,1.47375,1.474,85600000.0
2008-12-26 15:39:00,1.47395,1.4741,1.47385,1.4741,16000000.0
2008-12-26 15:40:00,1.4741,1.4742,1.4738,1.4738,55600000.0
2008-12-26 15:41:00,1.47375,1.47425,1.47375,1.4741,19200000.0
2008-12-26 15:42:00,1.47405,1.47445,1.47405,1.47445,90200000.0
2008-12-26 15:43:00,1.47445,1.47445,1.474,1.47435,49000000.0
2008-12-26 15:44:00,1.47435,1.47435,1.4735,1.47395,38200000.0
2008-12-26 15:45:00,1.47395,1.47405,1.4736,1.47405,62000000.0
2008-12-26 15:46:00,1.47405,1.47415,1.47375,1.47375,46000000.0
2008-12-26 15:47:00,1.4738,1.474,1.47375,1.47385,28200000.0
2008-12-26 15:48:00,1.474,1.474,1.47385,1.47385,2200000.0
2008-12-26 15:49:00,1.4738,1.4738,1.4738,1.4738,4400000.0
2008-12-26 15:50:00,1.47365,1.474,1.47365,1.47395,57200000.0
2008-12-26 15:51:00,1.47395,1.474,1.4736,1.4737,95200000.0
2008-12-26 15:52:00,1.4737,1.4742,1.4737,1.474,77800000.0
2008-12-26 15:53:00,1.474,1.474,1.47395,1.474,29000000.0
2008-12-26 15:54:00,1.474,1.47405,1.474,1.47405,10400000.0
2008-12-26 15:55:00,1.4741,1.4745,1.4741,1.4745,72200000.0
2008-12-26 15:56:00,1.4745,1.4745,1.47425,1.47435,16000000.0
2008-12-26 15:57:00,1.47435,1.4745,1.47425,1.4745,25200000.0
2008-12-26 15:58:00,1.47455,1.4748,1.47435,1.4748,34200000.0
2008-12-26 15:59:00,1.4748,1.4748,1.4737,1.47385,28800000.0
2008-12-26 16:00:00,1.47385,1.47435,1.4731,1.4731,36800000.0
2008-12-26 16:01:00,1.4732,1.47355,1.47315,1.47355,28400000.0
2008-12-26 16:02:00,1.4735,1.4737,1.4734,1.4735,32800000.0
2008-12-26 16:03:00,1.47345,1.47345,1.47345,1.47345,3200000.0
2008-12-26 16:04:00,1.47345,1.47345,1.47345,1.47345,19200000.0
2008-12-26 16:05:00,1.47345,1.47345,1.4724,1.4728,97200000.0
2008-12-26 16:06:00,1.47295,1.47305,1.47235,1.47255,89600000.0
2008-12-26 16:07:00,1.47255,1.47255,1.47185,1.47255,16800000.0
2008-12-26 16:08:00,1.47255,1.47265,1.472,1.4724,46600000.0
2008-12-26 16:09:00,1.4724,1.4725,1.4724,1.4724,9600000.0
2008-12-26 16:10:00,1.4724,1.4724,1.4724,1.4724,34800000.0
2008-12-26 16:11:00,1.4724,1.4724,1.4717,1.4718,58400000.0
2008-12-26 16:12:00,1.47185,1.4719,1.4711,1.4719,85800000.0
2008-12-26 16:13:00,1.4719,1.47193,1.47168,1.47188,174600000.0
2008-12-26 16:14:00,1.47185,1.47185,1.4713,1.4714,49600000.0
2008-12-26 16:15:00,1.4714,1.4714,1.4713,1.4714,32800000.0
2008-12-26 16:16:00,1.4714,1.4714,1.47125,1.47125,45600000.0
2008-12-26 16:17:00,1.4712,1.47125,1.471,1.471,26000000.0
2008-12-26 16:18:00,1.47105,1.47105,1.4709,1.47095,16600000.0
2008-12-26 16:19:00,1.47095,1.47095,1.4706,1.47075,34000000.0
2008-12-26 16:20:00,1.47075,1.47075,1.47035,1.4706,61800000.0
2008-12-26 16:21:00,1.4706,1.47065,1.47025,1.4703,80800000.0
2008-12-26 16:22:00,1.4704,1.4706,1.4704,1.4706,58600000.0
2008-12-26 16:23:00,1.47055,1.4706,1.47055,1.4706,17200000.0
2008-12-26 16:24:00,1.4706,1.4706,1.4704,1.4704,20400000.0
2008-12-26 16:25:00,1.4704,1.47085,1.4703,1.47085,58200000.0
2008-12-26 16:26:00,1.47085,1.47085,1.47045,1.4706,51000000.0
2008-12-26 16:27:00,1.4706,1.4706,1.4704,1.4705,22400000.0
2008-12-26 16:28:00,1.47045,1.47055,1.47035,1.4704,29200000.0
2008-12-26 16:29:00,1.47045,1.47045,1.4703,1.47035,46800000.0
2008-12-26 16:30:00,1.4704,1.4704,1.46985,1.4702,218800000.0
2008-12-26 16:31:00,1.47015,1.4708,1.4701,1.47075,113600000.0
2008-12-26 16:32:00,1.4707,1.4709,1.47025,1.47085,61800000.0
2008-12-26 16:33:00,1.47085,1.47085,1.47055,1.47055,24000000.0
2008-12-26 16:34:00,1.47055,1.47065,1.47055,1.47065,11200000.0
2008-12-26 16:35:00,1.47055,1.47055,1.47055,1.47055,26000000.0
2008-12-26 16:36:00,1.47055,1.47055,1.4704,1.4705,73600000.0
2008-12-26 16:37:00,1.4704,1.4705,1.47015,1.47015,24000000.0
2008-12-26 16:38:00,1.47025,1.4703,1.47,1.47005,41200000.0
2008-12-26 16:39:00,1.47005,1.47025,1.46965,1.46965,75800000.0
2008-12-26 16:40:00,1.4698,1.4702,1.4698,1.47015,61400000.0
2008-12-26 16:41:00,1.47025,1.47025,1.47025,1.47025,3200000.0
2008-12-26 16:42:00,1.47025,1.47025,1.4701,1.47025,14000000.0
2008-12-26 16:43:00,1.4703,1.4703,1.47015,1.4702,15600000.0
2008-12-26 16:44:00,1.47015,1.4702,1.47015,1.4702,7200000.0
2008-12-26 16:45:00,1.47005,1.47005,1.47005,1.47005,1600000.0
2008-12-26 16:46:00,1.47005,1.47005,1.47005,1.47005,1600000.0
2008-12-26 16:47:00,1.47005,1.4702,1.47,1.4702,49800000.0
2008-12-26 16:48:00,1.4702,1.4702,1.46985,1.46985,26200000.0
2008-12-26 16:49:00,1.4699,1.4699,1.4699,1.4699,32000000.0
2008-12-26 16:50:00,1.4699,1.4699,1.4699,1.4699,16000000.0
2008-12-26 16:51:00,1.4699,1.4699,1.4699,1.4699,21200000.0
2008-12-26 16:52:00,1.47005,1.47025,1.4698,1.4698,38800000.0
2008-12-26 16:53:00,1.4699,1.47025,1.46985,1.47025,58800000.0
2008-12-26 16:54:00,1.47025,1.47025,1.4701,1.4701,30000000.0
2008-12-26 16:55:00,1.47015,1.47025,1.4701,1.47015,22200000.0
2008-12-26 16:56:00,1.47015,1.47015,1.47015,1.47015,3200000.0
2008-12-26 16:57:00,1.47015,1.4702,1.47015,1.47015,20000000.0
2008-12-26 16:58:00,1.47015,1.47015,1.47015,1.47015,1600000.0
2008-12-26 16:59:00,1.47025,1.4704,1.46995,1.46995,81200000.0
2008-12-26 17:00:00,1.47,1.4702,1.47,1.4701,35000000.0
2008-12-26 17:01:00,1.4701,1.4702,1.4701,1.4701,25600000.0
2008-12-26 17:02:00,1.4701,1.4701,1.4701,1.4701,8800000.0
2008-12-26 17:03:00,1.47,1.47025,1.47,1.4701,19000000.0
2008-12-26 17:04:00,1.4701,1.4703,1.47005,1.47005,40400000.0
2008-12-26 17:05:00,1.4701,1.4701,1.4701,1.4701,6400000.0
2008-12-26 17:06:00,1.4701,1.4701,1.4701,1.4701,1600000.0
2008-12-26 17:07:00,1.4701,1.47015,1.47,1.4701,16000000.0
2008-12-26 17:08:00,1.4701,1.4701,1.46995,1.47,22800000.0
2008-12-26 17:09:00,1.47,1.47,1.47,1.47,5600000.0
2008-12-26 17:10:00,1.47,1.47005,1.46975,1.47005,91000000.0
2008-12-26 17:11:00,1.46995,1.4701,1.46995,1.47,92000000.0
2008-12-26 17:12:00,1.4701,1.47025,1.46995,1.4702,102400000.0
2008-12-26 17:13:00,1.4702,1.4702,1.47015,1.4702,33400000.0
2008-12-26 17:14:00,1.47035,1.47055,1.47035,1.4705,40400000.0
2008-12-26 17:15:00,1.4705,1.4706,1.47045,1.4705,28800000.0
2008-12-26 17:16:00,1.4705,1.47065,1.4705,1.4706,52600000.0
2008-12-26 17:17:00,1.4706,1.4706,1.4706,1.4706,15000000.0
2008-12-26 17:18:00,1.4706,1.4709,1.4706,1.4709,43200000.0
2008-12-26 17:19:00,1.4709,1.47155,1.4707,1.47105,77200000.0
2008-12-26 17:20:00,1.471,1.47115,1.471,1.4711,38400000.0
2008-12-26 17:21:00,1.4711,1.4712,1.4711,1.4712,28400000.0
2008-12-26 17:22:00,1.47115,1.4716,1.471,1.4716,112400000.0
2008-12-26 17:23:00,1.4716,1.4716,1.471,1.47105,108400000.0
2008-12-26 17:24:00,1.4711,1.4711,1.4706,1.4707,38400000.0
2008-12-26 17:25:00,1.4707,1.47115,1.4706,1.47095,22200000.0
2008-12-26 17:26:00,1.4708,1.47095,1.4708,1.47095,15800000.0
2008-12-26 17:27:00,1.47105,1.4711,1.4709,1.4709,25200000.0
2008-12-26 17:28:00,1.4709,1.4709,1.4707,1.4707,11800000.0
2008-12-26 17:29:00,1.47055,1.4707,1.47055,1.47065,13000000.0
2008-12-26 17:30:00,1.47075,1.47075,1.4698,1.47045,54800000.0
2008-12-26 17:31:00,1.47055,1.47055,1.4699,1.4702,45600000.0
2008-12-26 17:32:00,1.4702,1.4702,1.4702,1.4702,4400000.0
2008-12-26 17:33:00,1.47015,1.47025,1.47015,1.4702,19400000.0
2008-12-26 17:34:00,1.47015,1.4702,1.4701,1.4701,16400000.0
2008-12-26 17:35:00,1.47005,1.4701,1.4699,1.4699,22200000.0
2008-12-26 17:36:00,1.4699,1.47005,1.4699,1.47005,9000000.0
2008-12-26 17:37:00,1.47,1.4702,1.4699,1.4701,33600000.0
2008-12-26 17:38:00,1.47015,1.47055,1.47005,1.47015,72600000.0
2008-12-26 17:39:00,1.4701,1.4702,1.47,1.4702,73200000.0
2008-12-26 17:40:00,1.47015,1.4702,1.47,1.47005,33600000.0
2008-12-26 17:41:00,1.47,1.4702,1.47,1.4702,37400000.0
2008-12-26 17:42:00,1.4702,1.47025,1.4701,1.47025,34000000.0
2008-12-26 17:43:00,1.47085,1.47095,1.4703,1.4706,35000000.0
2008-12-26 17:44:00,1.47055,1.47185,1.4705,1.47185,109600000.0
2008-12-26 17:45:00,1.47185,1.47185,1.47135,1.4714,57200000.0
2008-12-26 17:46:00,1.4714,1.4714,1.4705,1.4705,68800000.0
2008-12-26 17:47:00,1.4707,1.47145,1.4705,1.47065,136600000.0
2008-12-26 17:48:00,1.47075,1.47075,1.4706,1.4706,26600000.0
2008-12-26 17:49:00,1.47055,1.4706,1.47055,1.47055,10200000.0
2008-12-26 17:50:00,1.4706,1.4706,1.47055,1.47055,4400000.0
2008-12-26 17:51:00,1.47019,1.47059,1.47019,1.47032,47200000.0
2008-12-26 17:52:00,1.4705,1.4706,1.4705,1.47055,58000000.0
2008-12-26 17:53:00,1.4706,1.4706,1.47055,1.4706,5800000.0
2008-12-26 17:54:00,1.4705,1.47055,1.4705,1.47055,6200000.0
2008-12-26 17:55:00,1.4706,1.4706,1.4705,1.47055,16800000.0
2008-12-26 17:56:00,1.4705,1.47055,1.47035,1.47045,55400000.0
2008-12-26 17:57:00,1.47045,1.4706,1.47035,1.4706,33200000.0
2008-12-26 17:58:00,1.4706,1.47065,1.4705,1.4705,34400000.0
2008-12-26 17:59:00,1.4705,1.4709,1.4705,1.4709,52200000.0
2008-12-26 18:00:00,1.4709,1.4709,1.47045,1.47045,103000000.0
2008-12-26 18:01:00,1.47045,1.4706,1.47035,1.4704,66400000.0
2008-12-26 18:02:00,1.4704,1.4704,1.4702,1.47035,26400000.0
2008-12-26 18:03:00,1.47015,1.47015,1.47005,1.47005,20800000.0
2008-12-26 18:04:00,1.47005,1.4702,1.46995,1.46995,14200000.0
2008-12-26 18:05:00,1.4701,1.4701,1.4701,1.4701,10400000.0
2008-12-26 18:06:00,1.4701,1.4701,1.4699,1.46995,27800000.0
2008-12-26 18:07:00,1.46995,1.46995,1.46945,1.46945,31200000.0
2008-12-26 18:08:00,1.46945,1.4695,1.46905,1.46925,68000000.0
2008-12-26 18:09:00,1.46925,1.46925,1.46885,1.469,51400000.0
2008-12-26 18:10:00,1.469,1.469,1.4683,1.4687,76600000.0
2008-12-26 18:11:00,1.46865,1.46875,1.46825,1.46825,127400000.0
2008-12-26 18:12:00,1.4683,1.4686,1.46825,1.46825,77200000.0
2008-12-26 18:13:00,1.46815,1.46825,1.4677,1.46795,65000000.0
2008-12-26 18:14:00,1.46795,1.46795,1.46775,1.46795,28200000.0
2008-12-26 18:15:00,1.46795,1.468,1.4678,1.4679,19200000.0
2008-12-26 18:16:00,1.46785,1.46785,1.46775,1.46785,18400000.0
2008-12-26 18:17:00,1.46785,1.46875,1.46785,1.46795,134600000.0
2008-12-26 18:18:00,1.4679,1.46825,1.4679,1.4679,56400000.0
2008-12-26 18:19:00,1.4679,1.468,1.4679,1.468,5200000.0
2008-12-26 18:20:00,1.468,1.46875,1.468,1.46875,44000000.0
2008-12-26 18:21:00,1.46865,1.46865,1.46825,1.46845,101200000.0
2008-12-26 18:22:00,1.4683,1.46845,1.4682,1.4682,13800000.0
2008-12-26 18:23:00,1.46815,1.46815,1.46815,1.46815,4400000.0
2008-12-26 18:24:00,1.46815,1.46815,1.468,1.46815,32000000.0
2008-12-26 18:25:00,1.46805,1.46815,1.46795,1.4681,49400000.0
2008-12-26 18:26:00,1.46805,1.46805,1.468,1.46805,4200000.0
2008-12-26 18:27:00,1.468,1.46815,1.4678,1.4681,44200000.0
2008-12-26 18:28:00,1.46805,1.46805,1.46805,1.46805,1400000.0
2008-12-26 18:29:00,1.46795,1.46805,1.46795,1.46805,10400000.0
2008-12-26 18:30:00,1.4682,1.4682,1.46795,1.4681,22200000.0
2008-12-26 18:31:00,1.4681,1.46855,1.4681,1.46835,39200000.0
2008-12-26 18:32:00,1.4683,1.46835,1.4683,1.46835,6200000.0
2008-12-26 18:33:00,1.4683,1.46885,1.4683,1.4688,35000000.0
2008-12-26 18:34:00,1.4688,1.4691,1.4688,1.469,21800000.0
2008-12-26 18:35:00,1.46905,1.46915,1.4689,1.4689,53800000.0
2008-12-26 18:36:00,1.46885,1.46915,1.46885,1.46905,64000000.0
2008-12-26 18:37:00,1.46905,1.4693,1.46885,1.46915,120800000.0
2008-12-26 18:38:00,1.46895,1.46915,1.46895,1.46915,21800000.0
2008-12-26 18:39:00,1.46915,1.46915,1.46875,1.4689,35000000.0
2008-12-26 18:40:00,1.46895,1.46965,1.4688,1.4688,34200000.0
2008-12-26 18:41:00,1.469,1.469,1.46895,1.46895,9400000.0
2008-12-26 18:42:00,1.46895,1.46895,1.46895,1.46895,3200000.0
2008-12-26 18:43:00,1.4689,1.4689,1.4689,1.4689,3000000.0
2008-12-26 18:44:00,1.46895,1.4691,1.4689,1.4691,12400000.0
2008-12-26 18:45:00,1.4691,1.4691,1.4691,1.4691,3200000.0
2008-12-26 18:46:00,1.4691,1.4691,1.4691,1.4691,11200000.0
2008-12-26 18:47:00,1.4691,1.4693,1.4691,1.46915,40400000.0
2008-12-26 18:48:00,1.46915,1.4692,1.46915,1.46915,37800000.0
2008-12-26 18:49:00,1.46915,1.46915,1.46905,1.46905,58200000.0
2008-12-26 18:50:00,1.46905,1.4694,1.46905,1.4692,17200000.0
2008-12-26 18:51:00,1.46925,1.4694,1.46925,1.4694,8600000.0
2008-12-26 18:52:00,1.4694,1.4694,1.4693,1.4693,10200000.0
2008-12-26 18:53:00,1.4693,1.4693,1.46915,1.4693,37200000.0
2008-12-26 18:54:00,1.4693,1.4693,1.4693,1.4693,4600000.0
2008-12-26 18:55:00,1.4693,1.4693,1.4693,1.4693,3000000.0
2008-12-26 18:56:00,1.4693,1.46945,1.4692,1.4693,31600000.0
2008-12-26 18:57:00,1.4693,1.4693,1.4693,1.4693,3000000.0
2008-12-26 18:58:00,1.4693,1.4693,1.46925,1.46925,16600000.0
2008-12-26 18:59:00,1.46925,1.46925,1.46925,1.46925,15000000.0
2008-12-26 19:00:00,1.46925,1.4697,1.46925,1.4696,23800000.0
2008-12-26 19:01:00,1.4696,1.46965,1.46905,1.4692,147000000.0
2008-12-26 19:02:00,1.4694,1.46945,1.46885,1.46945,60200000.0
2008-12-26 19:03:00,1.4694,1.4695,1.4694,1.46945,12200000.0
2008-12-26 19:04:00,1.46945,1.46975,1.46945,1.46975,31200000.0
2008-12-26 19:05:00,1.4694,1.46985,1.46935,1.46975,27800000.0
2008-12-26 19:06:00,1.4697,1.46985,1.46945,1.46975,56200000.0
2008-12-26 19:07:00,1.46985,1.47015,1.46965,1.46965,44000000.0
2008-12-26 19:08:00,1.4696,1.46965,1.4693,1.4693,13800000.0
2008-12-26 19:09:00,1.4694,1.46945,1.4694,1.4694,20600000.0
2008-12-26 19:10:00,1.4694,1.46945,1.46925,1.4693,37200000.0
2008-12-26 19:11:00,1.46935,1.4696,1.46905,1.4695,67600000.0
2008-12-26 19:12:00,1.4696,1.4696,1.46915,1.46925,40800000.0
2008-12-26 19:13:00,1.46925,1.46925,1.46925,1.46925,9600000.0
2008-12-26 19:14:00,1.46925,1.46925,1.46925,1.46925,4800000.0
2008-12-26 19:15:00,1.46925,1.4695,1.46925,1.4695,11600000.0
2008-12-26 19:16:00,1.4695,1.4695,1.46915,1.46915,16400000.0
2008-12-26 19:17:00,1.46915,1.46915,1.46915,1.46915,1600000.0
2008-12-26 19:18:00,1.46858,1.46892,1.46858,1.46876,62400000.0
2008-12-26 19:19:00,1.46925,1.4693,1.46915,1.46925,19400000.0
2008-12-26 19:20:00,1.46915,1.46935,1.46915,1.46935,47400000.0
2008-12-26 19:21:00,1.46935,1.4695,1.46935,1.4695,8400000.0
2008-12-26 19:22:00,1.46955,1.46955,1.4695,1.4695,4200000.0
2008-12-26 19:23:00,1.46935,1.46945,1.46925,1.46945,25200000.0
2008-12-26 19:24:00,1.4694,1.46975,1.4693,1.4697,15200000.0
2008-12-26 19:25:00,1.46975,1.46985,1.46925,1.4694,70600000.0
2008-12-26 19:26:00,1.4694,1.4694,1.4693,1.4693,10400000.0
2008-12-26 19:27:00,1.4693,1.4697,1.4692,1.46955,19200000.0
2008-12-26 19:28:00,1.4695,1.4695,1.4693,1.46945,17200000.0
2008-12-26 19:29:00,1.4695,1.4697,1.46945,1.46965,15600000.0
2008-12-26 19:30:00,1.46965,1.4697,1.46945,1.4696,36400000.0
2008-12-26 19:31:00,1.4696,1.4696,1.46955,1.46955,11200000.0
2008-12-26 19:32:00,1.4695,1.4697,1.4695,1.46965,43400000.0
2008-12-26 19:33:00,1.4696,1.46985,1.4696,1.46965,8400000.0
2008-12-26 19:34:00,1.46965,1.46975,1.46965,1.46975,5200000.0
2008-12-26 19:35:00,1.46975,1.46975,1.4697,1.4697,17400000.0
2008-12-26 19:36:00,1.46975,1.46975,1.46975,1.46975,1400000.0
2008-12-26 19:37:00,1.46975,1.46975,1.4697,1.46975,8800000.0
2008-12-26 19:38:00,1.46975,1.46975,1.46975,1.46975,1400000.0
2008-12-26 19:39:00,1.46975,1.46995,1.46975,1.4699,23400000.0
2008-12-26 19:40:00,1.4698,1.4698,1.4698,1.4698,1600000.0
2008-12-26 19:41:00,1.4699,1.47015,1.4699,1.47015,8600000.0
2008-12-26 19:42:00,1.47015,1.47015,1.47015,1.47015,1400000.0
2008-12-26 19:43:00,1.4701,1.47025,1.4701,1.47015,8400000.0
2008-12-26 19:44:00,1.47005,1.47005,1.47005,1.47005,1400000.0
2008-12-26 19:45:00,1.47005,1.47005,1.47,1.47,14000000.0
2008-12-26 19:46:00,1.46995,1.47005,1.46995,1.47005,5800000.0
2008-12-26 19:47:00,1.47005,1.47005,1.47005,1.47005,1400000.0
2008-12-26 19:48:00,1.46995,1.46995,1.46995,1.46995,1600000.0
2008-12-26 19:49:00,1.47005,1.47005,1.46975,1.46975,7400000.0
2008-12-26 19:50:00,1.46975,1.46975,1.46975,1.46975,1600000.0
2008-12-26 19:51:00,1.46975,1.46975,1.46975,1.46975,1600000.0
2008-12-26 19:52:00,1.46975,1.46985,1.46975,1.46975,6000000.0
2008-12-26 19:53:00,1.46985,1.4699,1.46985,1.46985,37800000.0
2008-12-26 19:54:00,1.46975,1.46975,1.46955,1.4697,13600000.0
2008-12-26 19:55:00,1.4697,1.4697,1.4697,1.4697,3000000.0
2008-12-26 19:56:00,1.4697,1.47,1.46945,1.46955,50800000.0
2008-12-26 19:57:00,1.46955,1.46955,1.46955,1.46955,7600000.0
2008-12-26 19:58:00,1.46955,1.46955,1.46905,1.46915,13200000.0
2008-12-26 19:59:00,1.46915,1.46915,1.46745,1.4675,81200000.0
2008-12-26 20:00:00,1.4675,1.4675,1.4672,1.46735,55800000.0
2008-12-26 20:01:00,1.46735,1.4674,1.46735,1.4674,15200000.0
2008-12-26 20:02:00,1.4675,1.4677,1.46735,1.4674,76000000.0
2008-12-26 20:03:00,1.4674,1.46745,1.4673,1.4673,24000000.0
2008-12-26 20:04:00,1.4673,1.4675,1.467,1.467,68000000.0
2008-12-26 20:05:00,1.467,1.467,1.46635,1.46635,54800000.0
2008-12-26 20:06:00,1.46635,1.46645,1.46605,1.46605,24600000.0
2008-12-26 20:07:00,1.46605,1.46605,1.46605,1.46605,9200000.0
2008-12-26 20:08:00,1.46605,1.4661,1.46605,1.4661,3800000.0
2008-12-26 20:09:00,1.4661,1.4662,1.466,1.46615,51200000.0
2008-12-26 20:10:00,1.46615,1.46625,1.466,1.46605,72000000.0
2008-12-26 20:11:00,1.46605,1.46615,1.46595,1.46595,53400000.0
2008-12-26 20:12:00,1.46595,1.46595,1.46595,1.46595,19200000.0
2008-12-26 20:13:00,1.46595,1.4667,1.4658,1.4665,92200000.0
2008-12-26 20:14:00,1.4666,1.4666,1.46625,1.46625,35200000.0
2008-12-26 20:15:00,1.46635,1.4664,1.4662,1.4662,40000000.0
2008-12-26 20:16:00,1.46635,1.46635,1.4662,1.46625,22400000.0
2008-12-26 20:17:00,1.46625,1.46625,1.4661,1.4661,13000000.0
2008-12-26 20:18:00,1.4661,1.46615,1.4661,1.46615,11600000.0
2008-12-26 20:19:00,1.46615,1.46615,1.4661,1.4661,10000000.0
2008-12-26 20:20:00,1.46615,1.46745,1.46615,1.46745,27400000.0
2008-12-26 20:21:00,1.4674,1.46755,1.4672,1.4675,47600000.0
2008-12-26 20:22:00,1.46745,1.46765,1.46715,1.46765,30200000.0
2008-12-26 20:23:00,1.46765,1.46765,1.46755,1.46755,14200000.0
2008-12-26 20:24:00,1.46755,1.46755,1.46755,1.46755,8000000.0
2008-12-26 20:25:00,1.46755,1.46755,1.46755,1.46755,4800000.0
2008-12-26 20:26:00,1.467,1.46757,1.467,1.46731,20200000.0
2008-12-26 20:27:00,1.46755,1.46755,1.4675,1.4675,5200000.0
2008-12-26 20:28:00,1.4675,1.4675,1.4675,1.4675,3400000.0
2008-12-26 20:29:00,1.4675,1.4675,1.4675,1.4675,12800000.0
2008-12-26 20:30:00,1.4675,1.4675,1.4675,1.4675,3200000.0
2008-12-26 20:31:00,1.4675,1.4675,1.4675,1.4675,3200000.0
2008-12-26 20:32:00,1.4675,1.4675,1.4675,1.4675,1600000.0
2008-12-26 20:33:00,1.4675,1.4675,1.46745,1.46745,11000000.0
2008-12-26 20:34:00,1.46745,1.4675,1.4674,1.46745,21600000.0
2008-12-26 20:35:00,1.46745,1.46745,1.4674,1.4674,16800000.0
2008-12-26 20:36:00,1.4674,1.4674,1.46735,1.46735,14200000.0
2008-12-26 20:37:00,1.4674,1.4678,1.46735,1.4675,23600000.0
2008-12-26 20:38:00,1.46745,1.46745,1.46745,1.46745,1600000.0
2008-12-26 20:39:00,1.46745,1.4675,1.46745,1.4675,4800000.0
2008-12-26 20:40:00,1.46745,1.46745,1.46745,1.46745,1600000.0
2008-12-26 20:41:00,1.46745,1.46745,1.46735,1.46735,8000000.0
2008-12-26 20:42:00,1.46745,1.4675,1.46745,1.4675,22200000.0
2008-12-26 20:43:00,1.4675,1.4678,1.4675,1.4675,37000000.0
2008-12-26 20:44:00,1.4675,1.46785,1.4675,1.4675,39600000.0
2008-12-26 20:45:00,1.4675,1.46755,1.4675,1.46755,8600000.0
2008-12-26 20:46:00,1.46755,1.46915,1.46755,1.46915,92000000.0
2008-12-26 20:47:00,1.4693,1.4698,1.4693,1.46975,29600000.0
2008-12-26 20:48:00,1.4698,1.4704,1.46955,1.47005,47800000.0
2008-12-26 20:49:00,1.47015,1.47015,1.47005,1.4701,11600000.0
2008-12-26 20:50:00,1.4702,1.4702,1.4702,1.4702,3200000.0
2008-12-26 20:51:00,1.4697,1.47024,1.46939,1.46962,85200000.0
2008-12-26 20:52:00,1.47015,1.47015,1.4701,1.4701,4000000.0
2008-12-26 20:53:00,1.47005,1.4702,1.47005,1.4702,6200000.0
2008-12-26 20:54:00,1.47015,1.4702,1.47015,1.47015,19600000.0
2008-12-26 20:55:00,1.4702,1.4703,1.4702,1.4703,8000000.0
2008-12-26 20:56:00,1.47025,1.47035,1.4702,1.47035,64600000.0
2008-12-26 20:57:00,1.47035,1.4704,1.4703,1.4703,10200000.0
2008-12-26 20:58:00,1.47035,1.47035,1.47025,1.47025,17400000.0
2008-12-26 20:59:00,1.47025,1.47025,1.47025,1.47025,6200000.0
2008-12-26 21:00:00,1.4703,1.4703,1.4703,1.4703,9400000.0
2008-12-26 21:01:00,1.4703,1.4703,1.47025,1.47025,14600000.0
2008-12-26 21:02:00,1.47025,1.4703,1.47025,1.4703,4400000.0
2008-12-26 21:03:00,1.47025,1.47025,1.47025,1.47025,3200000.0
2008-12-26 21:04:00,1.47025,1.47025,1.47025,1.47025,6400000.0
2008-12-26 21:05:00,1.47025,1.47025,1.47025,1.47025,3200000.0
2008-12-26 21:06:00,1.47025,1.47025,1.47025,1.47025,3200000.0
2008-12-26 21:07:00,1.47025,1.47025,1.47015,1.47015,26000000.0
2008-12-26 21:08:00,1.47015,1.47015,1.4701,1.4701,11600000.0
2008-12-26 21:09:00,1.47005,1.4701,1.47005,1.47005,20400000.0
2008-12-26 21:10:00,1.47005,1.4701,1.47005,1.47005,40200000.0
2008-12-26 21:11:00,1.47005,1.47005,1.47005,1.47005,4600000.0
2008-12-26 21:12:00,1.47005,1.47015,1.47,1.47015,51600000.0
2008-12-26 21:13:00,1.47015,1.47015,1.4699,1.4699,25400000.0
2008-12-26 21:14:00,1.4699,1.47,1.4696,1.4696,17600000.0
2008-12-26 21:15:00,1.4697,1.46985,1.4697,1.4697,10400000.0
2008-12-26 21:16:00,1.4697,1.4697,1.4697,1.4697,1000000.0
2008-12-26 21:17:00,1.4697,1.4697,1.4697,1.4697,2000000.0
2008-12-26 21:18:00,1.4697,1.4697,1.4697,1.4697,1000000.0
2008-12-26 21:19:00,1.46957,1.46957,1.46925,1.46932,36800000.0
2008-12-26 21:20:00,1.4697,1.4697,1.4697,1.4697,3000000.0
2008-12-26 21:21:00,1.4697,1.4697,1.4697,1.4697,1000000.0
2008-12-26 21:22:00,1.4697,1.4697,1.4697,1.4697,3000000.0
2008-12-26 21:23:00,1.4697,1.4697,1.4697,1.4697,2000000.0
2008-12-26 21:24:00,1.4697,1.4697,1.4695,1.4695,12400000.0
2008-12-26 21:25:00,1.46939,1.4694,1.46923,1.46934,20800000.0
2008-12-26 21:26:00,1.4695,1.46985,1.4695,1.46985,17600000.0
2008-12-26 21:27:00,1.4703,1.4709,1.4703,1.4709,17200000.0
2008-12-26 21:28:00,1.4709,1.4709,1.4708,1.4708,12200000.0
2008-12-26 21:29:00,1.47085,1.47085,1.4708,1.4708,4200000.0
2008-12-26 21:30:00,1.4709,1.4709,1.4708,1.4708,5200000.0
2008-12-26 21:31:00,1.47075,1.4708,1.4707,1.4708,10000000.0
2008-12-26 21:32:00,1.4708,1.47085,1.4708,1.47085,6400000.0
2008-12-26 21:33:00,1.47075,1.4709,1.47075,1.4709,15400000.0
2008-12-26 21:34:00,1.4709,1.4709,1.47085,1.47085,28600000.0
2008-12-26 21:35:00,1.47085,1.4709,1.47075,1.47075,16000000.0
2008-12-26 21:36:00,1.47085,1.4709,1.47085,1.47085,25000000.0
2008-12-26 21:37:00,1.47085,1.4712,1.4708,1.4712,35000000.0
2008-12-26 21:38:00,1.47115,1.4712,1.4708,1.471,44000000.0
2008-12-26 21:39:00,1.47095,1.471,1.4709,1.471,15000000.0
2008-12-26 21:40:00,1.471,1.471,1.471,1.471,1200000.0
2008-12-26 21:41:00,1.4712,1.4712,1.471,1.471,11400000.0
2008-12-26 21:42:00,1.471,1.471,1.471,1.471,1200000.0
2008-12-26 21:43:00,1.471,1.4714,1.471,1.4711,47800000.0
2008-12-26 21:44:00,1.4711,1.4711,1.4709,1.471,29800000.0
2008-12-26 21:45:00,1.47095,1.471,1.47095,1.47095,22000000.0
2008-12-26 21:46:00,1.47105,1.47105,1.47095,1.47095,17600000.0
2008-12-26 21:47:00,1.47105,1.47105,1.47095,1.47105,17400000.0
2008-12-26 21:48:00,1.47095,1.47105,1.47095,1.47105,19000000.0
2008-12-26 21:49:00,1.4709,1.47115,1.47075,1.4709,86000000.0
2008-12-26 21:50:00,1.4711,1.4712,1.4708,1.4711,28400000.0
2008-12-26 21:51:00,1.4712,1.47125,1.4708,1.4711,51600000.0
2008-12-26 21:52:00,1.47105,1.47105,1.4709,1.4709,14000000.0
2008-12-26 21:53:00,1.4709,1.4709,1.4709,1.4709,11200000.0
2008-12-26 21:54:00,1.471,1.471,1.4708,1.4709,43600000.0
2008-12-26 21:55:00,1.4709,1.47095,1.4709,1.47095,11000000.0
2008-12-26 21:56:00,1.4709,1.47115,1.46915,1.46955,169000000.0
2008-12-26 21:57:00,1.4695,1.46995,1.46725,1.46975,209100000.0
2008-12-26 21:58:00,1.46975,1.4698,1.46865,1.4691,74000000.0
2008-12-26 21:59:00,1.46885,1.46885,1.46735,1.46765,92000000.0
2008-12-26 22:00:00,1.46765,1.4687,1.46705,1.4686,104200000.0
2008-12-26 22:01:00,1.4684,1.4688,1.46795,1.46845,52400000.0
2008-12-26 22:02:00,1.46845,1.46865,1.46805,1.4683,21400000.0
2008-12-26 22:03:00,1.46835,1.4684,1.4678,1.4679,79600000.0
2008-12-26 22:04:00,1.46795,1.4681,1.46795,1.4681,12200000.0
2008-12-26 22:05:00,1.4681,1.46825,1.4681,1.4681,20800000.0
2008-12-26 22:06:00,1.4681,1.4684,1.4681,1.4683,22800000.0
2008-12-26 22:07:00,1.4683,1.46835,1.4681,1.4681,17000000.0
2008-12-26 22:08:00,1.4681,1.4683,1.46805,1.4681,47000000.0
2008-12-26 22:09:00,1.4681,1.4681,1.4675,1.46755,73800000.0
2008-12-26 22:10:00,1.46755,1.4677,1.46745,1.46745,32200000.0
2008-12-26 22:11:00,1.4674,1.4674,1.4667,1.4667,52400000.0
2008-12-26 22:12:00,1.4667,1.46685,1.4667,1.4667,38000000.0
2008-12-26 22:13:00,1.4667,1.4669,1.46665,1.4668,56600000.0
2008-12-26 22:14:00,1.4668,1.4668,1.4659,1.4661,46000000.0
2008-12-26 22:15:00,1.4661,1.4669,1.4661,1.46665,61800000.0
2008-12-26 22:16:00,1.46665,1.46665,1.4663,1.46635,21400000.0
2008-12-26 22:17:00,1.4666,1.467,1.4666,1.467,23000000.0
2008-12-26 22:18:00,1.467,1.467,1.467,1.467,2800000.0
2008-12-26 22:19:00,1.46685,1.46685,1.46685,1.46685,4400000.0
2008-12-26 22:20:00,1.4669,1.46715,1.46595,1.46715,31000000.0
2008-12-26 22:21:00,1.46715,1.46735,1.46625,1.46725,79200000.0
2008-12-26 22:22:00,1.4673,1.4673,1.4668,1.467,13600000.0
2008-12-26 22:23:00,1.4671,1.4671,1.46675,1.467,6200000.0
2008-12-26 22:24:00,1.4671,1.4678,1.4667,1.46775,51200000.0
2008-12-26 22:25:00,1.46775,1.4687,1.4667,1.46855,111200000.0
2008-12-26 22:26:00,1.46855,1.4686,1.4679,1.4685,61600000.0
2008-12-26 22:27:00,1.46855,1.46995,1.46835,1.4697,88400000.0
2008-12-26 22:28:00,1.4697,1.46995,1.46905,1.46985,78400000.0
2008-12-26 22:29:00,1.46985,1.46985,1.4694,1.46955,28400000.0
2008-12-26 22:30:00,1.4698,1.47,1.46945,1.46955,25800000.0
2008-12-26 22:31:00,1.46945,1.46965,1.4694,1.4696,16800000.0
2008-12-26 22:32:00,1.4696,1.4696,1.4695,1.4696,23000000.0
2008-12-26 22:33:00,1.46955,1.4696,1.46955,1.4696,5200000.0
2008-12-26 22:34:00,1.46955,1.46955,1.46955,1.46955,5600000.0
2008-12-26 22:35:00,1.46955,1.47035,1.4694,1.47035,27400000.0
2008-12-26 22:36:00,1.47035,1.47035,1.4693,1.4695,49100000.0
2008-12-26 22:37:00,1.4695,1.46975,1.4694,1.4694,15800000.0
2008-12-26 22:38:00,1.46935,1.46975,1.46905,1.4692,70800000.0
2008-12-26 22:39:00,1.46925,1.4693,1.4691,1.46915,10800000.0
2008-12-26 22:40:00,1.4691,1.46915,1.46845,1.46845,33200000.0
2008-12-26 22:41:00,1.4686,1.4688,1.4676,1.4677,48200000.0
2008-12-26 22:42:00,1.4677,1.4677,1.46715,1.4674,51400000.0
2008-12-26 22:43:00,1.4674,1.4674,1.46695,1.46705,26400000.0
2008-12-26 22:44:00,1.467,1.46775,1.46635,1.467,137200000.0
2008-12-26 22:45:00,1.467,1.46735,1.467,1.4673,32600000.0
2008-12-26 22:46:00,1.46725,1.46795,1.46655,1.46655,81200000.0
2008-12-26 22:47:00,1.46615,1.46625,1.4661,1.4662,34200000.0
2008-12-26 22:48:00,1.4662,1.4662,1.4658,1.4659,15200000.0
2008-12-26 22:49:00,1.4659,1.4659,1.46565,1.46565,21400000.0
2008-12-26 22:50:00,1.46555,1.46555,1.4655,1.4655,31600000.0
2008-12-26 22:51:00,1.4655,1.4656,1.4653,1.4656,37400000.0
2008-12-26 22:52:00,1.4656,1.4656,1.4652,1.4654,30600000.0
2008-12-26 22:53:00,1.46535,1.4654,1.4651,1.4651,41800000.0
2008-12-26 22:54:00,1.4651,1.4652,1.4651,1.4651,26000000.0
2008-12-26 22:55:00,1.4652,1.4655,1.4652,1.46545,14000000.0
2008-12-26 22:56:00,1.4655,1.4656,1.46485,1.4652,79400000.0
2008-12-26 22:57:00,1.46505,1.46505,1.465,1.465,5800000.0
2008-12-26 22:58:00,1.4652,1.4652,1.4649,1.465,16200000.0
2008-12-26 22:59:00,1.46505,1.46525,1.46505,1.4652,8400000.0
2008-12-26 23:00:00,1.4651,1.46515,1.4651,1.4651,8600000.0
2008-12-26 23:01:00,1.46495,1.46495,1.46495,1.46495,6400000.0
2008-12-26 23:02:00,1.46505,1.46505,1.46505,1.46505,2400000.0
2008-12-26 23:03:00,1.46495,1.465,1.4647,1.465,56800000.0
2008-12-26 23:04:00,1.46515,1.46525,1.4646,1.46485,20800000.0
2008-12-26 23:05:00,1.465,1.465,1.4646,1.4647,100000000.0
2008-12-26 23:06:00,1.4648,1.46495,1.4648,1.46495,36800000.0
2008-12-26 23:07:00,1.465,1.465,1.4648,1.4649,12000000.0
2008-12-26 23:08:00,1.4647,1.4647,1.4647,1.4647,16000000.0
2008-12-26 23:09:00,1.4647,1.46475,1.4647,1.4647,9600000.0
2008-12-26 23:10:00,1.4647,1.4647,1.4647,1.4647,11200000.0
2008-12-26 23:11:00,1.46457,1.46457,1.46457,1.46457,2600000.0
2008-12-26 23:12:00,1.4647,1.4648,1.4647,1.4647,10400000.0
2008-12-26 23:13:00,1.46485,1.46485,1.4647,1.4647,18400000.0
2008-12-26 23:14:00,1.4647,1.4647,1.4647,1.4647,6400000.0
2008-12-26 23:15:00,1.4647,1.46475,1.4647,1.46475,21600000.0
2008-12-26 23:16:00,1.46487,1.46487,1.46454,1.46454,4600000.0
2008-12-26 23:17:00,1.4647,1.4647,1.4647,1.4647,1600000.0
2008-12-26 23:18:00,1.4647,1.4647,1.46365,1.46365,21000000.0
2008-12-26 23:19:00,1.46365,1.4647,1.46315,1.46315,39600000.0
2008-12-26 23:20:00,1.4635,1.46385,1.4631,1.4638,53800000.0
2008-12-26 23:21:00,1.46382,1.46382,1.46373,1.46373,7800000.0
2008-12-26 23:22:00,1.4639,1.4645,1.4638,1.4645,9200000.0
2008-12-26 23:23:00,1.4639,1.4639,1.4639,1.4639,2400000.0
2008-12-26 23:24:00,1.46405,1.46455,1.4632,1.4633,74600002.0
2008-12-26 23:25:00,1.4633,1.4636,1.4628,1.4629,35200000.0
2008-12-26 23:26:00,1.4629,1.4629,1.462,1.462,96000000.0
2008-12-26 23:27:00,1.462,1.4622,1.46035,1.46045,94000000.0
2008-12-26 23:28:00,1.4606,1.4611,1.4598,1.46035,131200000.0
2008-12-26 23:29:00,1.46045,1.46065,1.45945,1.45945,166400000.0
2008-12-26 23:30:00,1.4596,1.4604,1.4587,1.45985,112800000.0
2008-12-26 23:31:00,1.46,1.4608,1.45975,1.46035,56000000.0
2008-12-26 23:32:00,1.4605,1.4608,1.45995,1.4606,47600000.0
2008-12-26 23:33:00,1.4606,1.4606,1.4606,1.4606,3200000.0
2008-12-26 23:34:00,1.4606,1.4607,1.4606,1.4607,23200000.0
2008-12-26 23:35:00,1.4606,1.4606,1.4606,1.4606,14400000.0
2008-12-26 23:36:00,1.4608,1.461,1.45955,1.45975,15000000.0
2008-12-26 23:37:00,1.4597,1.45985,1.45845,1.4588,47200000.0
2008-12-26 23:38:00,1.45945,1.45975,1.4584,1.45975,46800000.0
2008-12-26 23:39:00,1.4598,1.4598,1.4582,1.4587,108000000.0
2008-12-26 23:40:00,1.45855,1.45975,1.45725,1.4585,100000000.0
2008-12-26 23:41:00,1.45905,1.4596,1.45795,1.4586,88000000.0
2008-12-26 23:42:00,1.4586,1.4593,1.4573,1.4575,41800000.0
2008-12-26 23:43:00,1.4584,1.4584,1.4573,1.4574,24400000.0
2008-12-26 23:44:00,1.45755,1.45915,1.4572,1.45915,78800000.0
2008-12-26 23:45:00,1.4593,1.4594,1.4593,1.4593,16800000.0
2008-12-26 23:46:00,1.4593,1.461,1.4593,1.46065,40000000.0
2008-12-26 23:47:00,1.4608,1.4608,1.46,1.46,4800000.0
2008-12-26 23:48:00,1.46005,1.46355,1.4593,1.46355,66600000.0
2008-12-26 23:49:00,1.46505,1.46505,1.46055,1.46135,78600000.0
2008-12-26 23:50:00,1.46185,1.46195,1.4608,1.4608,31600000.0
2008-12-26 23:51:00,1.46125,1.46335,1.46125,1.46255,40800000.0
2008-12-26 23:52:00,1.46225,1.46225,1.4595,1.4617,53200000.0
2008-12-26 23:53:00,1.462,1.462,1.4618,1.4618,11200000.0
2008-12-26 23:54:00,1.4618,1.4621,1.4618,1.462,16800000.0
2008-12-26 23:55:00,1.46195,1.46195,1.46045,1.4608,28800000.0
2008-12-26 23:56:00,1.46115,1.46115,1.46115,1.46115,3200000.0
2008-12-26 23:57:00,1.46105,1.4614,1.4584,1.45915,31200000.0
2008-12-26 23:58:00,1.45915,1.4598,1.4583,1.4598,39200000.0
2008-12-26 23:59:00,1.45985,1.45985,1.45585,1.45585,42400000.0
2008-12-29 00:01:00,1.4654,1.4655,1.4654,1.4655,13600000.0
2008-12-29 00:02:00,1.4656,1.4656,1.4654,1.4655,13600000.0
2008-12-29 00:03:00,1.4654,1.4654,1.4654,1.4654,13600000.0
2008-12-29 00:05:00,1.4653,1.4659,1.4653,1.4659,13600000.0
2008-12-29 00:06:00,1.4658,1.4662,1.4658,1.4662,13600000.0
2008-12-29 00:07:00,1.4663,1.4663,1.4655,1.4657,13600000.0
2008-12-29 00:08:00,1.4654,1.4659,1.4654,1.4659,13600000.0
2008-12-29 00:09:00,1.466,1.4663,1.4658,1.4662,13600000.0
2008-12-29 00:10:00,1.4661,1.4664,1.4658,1.4662,13600000.0
2008-12-29 00:11:00,1.4661,1.4661,1.4659,1.4661,13600000.0
2008-12-29 00:12:00,1.466,1.4662,1.466,1.4662,13600000.0
2008-12-29 00:13:00,1.4661,1.4662,1.4657,1.4661,13600000.0
2008-12-29 00:14:00,1.4659,1.4659,1.4653,1.4653,13600000.0
2008-12-29 00:15:00,1.4654,1.4657,1.465,1.4657,13600000.0
2008-12-29 00:16:00,1.466,1.466,1.465,1.4652,13600000.0
2008-12-29 00:17:00,1.4651,1.466,1.4646,1.4658,13600000.0
2008-12-29 00:18:00,1.4659,1.4659,1.4657,1.4658,13600000.0
2008-12-29 00:19:00,1.4657,1.4658,1.4657,1.4658,13600000.0
2008-12-29 00:20:00,1.4659,1.466,1.4657,1.4658,13600000.0
2008-12-29 00:21:00,1.4657,1.4657,1.4652,1.4654,13600000.0
2008-12-29 00:22:00,1.4655,1.4657,1.4655,1.4655,13600000.0
2008-12-29 00:23:00,1.4657,1.4661,1.4656,1.466,13600000.0
2008-12-29 00:24:00,1.4661,1.4661,1.466,1.466,13600000.0
2008-12-29 00:26:00,1.4659,1.4661,1.4659,1.4659,13600000.0
2008-12-29 00:27:00,1.466,1.466,1.4659,1.466,13600000.0
2008-12-29 00:28:00,1.4659,1.4659,1.4659,1.4659,13600000.0
2008-12-29 00:30:00,1.4658,1.466,1.4658,1.466,13600000.0
2008-12-29 00:31:00,1.4659,1.466,1.4659,1.466,13600000.0
2008-12-29 00:32:00,1.4661,1.4661,1.466,1.466,13600000.0
2008-12-29 00:33:00,1.4661,1.4661,1.466,1.466,13600000.0
2008-12-29 00:34:00,1.4659,1.4661,1.4659,1.466,13600000.0
2008-12-29 00:35:00,1.4661,1.4663,1.466,1.4662,13600000.0
2008-12-29 00:36:00,1.4663,1.4663,1.4662,1.4662,13600000.0
2008-12-29 00:38:00,1.4663,1.4663,1.4663,1.4663,13600000.0
2008-12-29 00:39:00,1.4662,1.4667,1.4662,1.4666,13600000.0
2008-12-29 00:40:00,1.4671,1.4671,1.467,1.4671,13600000.0
2008-12-29 00:41:00,1.467,1.4671,1.4657,1.4658,13600000.0
2008-12-29 00:42:00,1.4656,1.4658,1.4656,1.4658,13600000.0
2008-12-29 00:44:00,1.4659,1.4659,1.4658,1.4658,13600000.0
2008-12-29 00:46:00,1.4659,1.4659,1.4658,1.4659,13600000.0
2008-12-29 00:47:00,1.4658,1.4659,1.4658,1.4659,13600000.0
2008-12-29 00:48:00,1.4658,1.4659,1.4658,1.4659,13600000.0
2008-12-29 00:49:00,1.4658,1.4659,1.4658,1.4659,13600000.0
2008-12-29 00:50:00,1.4661,1.4664,1.4661,1.4663,13600000.0
2008-12-29 00:51:00,1.4662,1.4662,1.466,1.4662,13600000.0
2008-12-29 00:52:00,1.4661,1.4662,1.4661,1.4662,13600000.0
2008-12-29 00:55:00,1.4661,1.4661,1.4659,1.4659,13600000.0
2008-12-29 00:56:00,1.466,1.466,1.4659,1.4659,13600000.0
2008-12-29 00:57:00,1.4658,1.4659,1.4655,1.4659,13600000.0
2008-12-29 00:58:00,1.4658,1.4659,1.4658,1.4658,13600000.0
2008-12-29 01:00:00,1.4657,1.4657,1.4656,1.4656,13600000.0
2008-12-29 01:01:00,1.4657,1.4657,1.4657,1.4657,13600000.0
2008-12-29 01:02:00,1.4658,1.4664,1.4658,1.4664,13600000.0
2008-12-29 01:04:00,1.4663,1.4665,1.4663,1.4665,13600000.0
2008-12-29 01:06:00,1.4664,1.4666,1.4664,1.4666,13600000.0
2008-12-29 01:10:00,1.4665,1.4666,1.4665,1.4666,13600000.0
2008-12-29 01:11:00,1.4667,1.4672,1.4667,1.4672,13600000.0
2008-12-29 01:12:00,1.4671,1.4671,1.4669,1.4669,13600000.0
2008-12-29 01:13:00,1.4671,1.4671,1.4669,1.4671,13600000.0
2008-12-29 01:14:00,1.467,1.4671,1.467,1.4671,13600000.0
2008-12-29 01:15:00,1.467,1.467,1.4669,1.4669,13600000.0
2008-12-29 01:16:00,1.467,1.467,1.4665,1.467,13600000.0
2008-12-29 01:17:00,1.4671,1.4674,1.467,1.4674,13600000.0
2008-12-29 01:18:00,1.4675,1.4676,1.4675,1.4676,13600000.0
2008-12-29 01:19:00,1.4675,1.4685,1.4675,1.4685,13600000.0
2008-12-29 01:20:00,1.4684,1.4684,1.468,1.4682,13600000.0
2008-12-29 01:21:00,1.4683,1.4683,1.4682,1.4682,13600000.0
2008-12-29 01:22:00,1.4683,1.4683,1.4675,1.4682,13600000.0
2008-12-29 01:23:00,1.468,1.4683,1.4675,1.4682,13600000.0
2008-12-29 01:24:00,1.4683,1.4685,1.468,1.4681,13600000.0
2008-12-29 01:25:00,1.4682,1.4685,1.4681,1.4683,13600000.0
2008-12-29 01:26:00,1.4684,1.4684,1.4682,1.4684,13600000.0
2008-12-29 01:27:00,1.4686,1.4695,1.4685,1.4693,13600000.0
2008-12-29 01:28:00,1.4697,1.471,1.4697,1.4709,13600000.0
2008-12-29 01:29:00,1.4708,1.4708,1.4704,1.4705,13600000.0
2008-12-29 01:30:00,1.4704,1.4705,1.4701,1.4701,13600000.0
2008-12-29 01:31:00,1.47,1.4701,1.4699,1.4701,13600000.0
2008-12-29 01:32:00,1.4699,1.4702,1.4698,1.4702,13600000.0
2008-12-29 01:33:00,1.4705,1.4706,1.4703,1.4704,13600000.0
2008-12-29 01:34:00,1.4703,1.4703,1.4696,1.4699,13600000.0
2008-12-29 01:35:00,1.47,1.4704,1.47,1.4703,13600000.0
2008-12-29 01:36:00,1.4704,1.4704,1.4695,1.4701,13600000.0
2008-12-29 01:37:00,1.4702,1.4707,1.4701,1.4704,13600000.0
2008-12-29 01:38:00,1.4703,1.4704,1.4694,1.4694,13600000.0
2008-12-29 01:39:00,1.4693,1.4693,1.4692,1.4692,13600000.0
2008-12-29 01:40:00,1.4691,1.4692,1.4691,1.4691,13600000.0
2008-12-29 01:41:00,1.4692,1.4692,1.4691,1.4691,13600000.0
2008-12-29 01:43:00,1.469,1.469,1.469,1.469,13600000.0
2008-12-29 01:44:00,1.4691,1.4692,1.4691,1.4691,13600000.0
2008-12-29 01:45:00,1.4692,1.4692,1.4692,1.4692,13600000.0
2008-12-29 01:46:00,1.4691,1.4692,1.4691,1.4692,13600000.0
2008-12-29 01:48:00,1.4691,1.4692,1.4691,1.4692,13600000.0
2008-12-29 01:49:00,1.4691,1.4691,1.4687,1.469,13600000.0
2008-12-29 01:50:00,1.4689,1.4689,1.4688,1.4688,13600000.0
2008-12-29 01:51:00,1.4689,1.4692,1.4688,1.4692,13600000.0
2008-12-29 01:52:00,1.4691,1.4692,1.4691,1.4691,13600000.0
2008-12-29 01:53:00,1.4692,1.4693,1.4689,1.4689,13600000.0
2008-12-29 01:54:00,1.4693,1.4701,1.4692,1.4698,13600000.0
2008-12-29 01:55:00,1.4696,1.4702,1.4693,1.4693,13600000.0
2008-12-29 01:56:00,1.4694,1.4696,1.469,1.4693,13600000.0
2008-12-29 01:57:00,1.4692,1.4693,1.4691,1.4692,13600000.0
2008-12-29 01:58:00,1.4693,1.4694,1.4693,1.4693,13600000.0
2008-12-29 01:59:00,1.4692,1.4698,1.4692,1.4693,13600000.0
2008-12-29 02:00:00,1.4656,1.46585,1.46545,1.46545,13600000.0
2008-12-29 02:01:00,1.4655,1.46565,1.4655,1.46565,3400000.0
2008-12-29 02:02:00,1.46575,1.4664,1.46575,1.4664,50600000.0
2008-12-29 02:03:00,1.4664,1.46655,1.4664,1.4664,9600000.0
2008-12-29 02:04:00,1.46645,1.46645,1.46645,1.46645,4800000.0
2008-12-29 02:05:00,1.46623,1.4664,1.46614,1.4664,11200000.0
2008-12-29 02:06:00,1.46655,1.46655,1.46655,1.46655,1600000.0
2008-12-29 02:07:00,1.46655,1.46655,1.4664,1.4664,22800000.0
2008-12-29 02:08:00,1.46669,1.46669,1.46599,1.4664,45600000.0
2008-12-29 02:09:00,1.46655,1.46655,1.46655,1.46655,1600000.0
2008-12-29 02:10:00,1.4665,1.4667,1.4665,1.4667,28000000.0
2008-12-29 02:11:00,1.4668,1.46735,1.4668,1.46735,80800000.0
2008-12-29 02:12:00,1.46735,1.46735,1.467,1.467,26400000.0
2008-12-29 02:13:00,1.4671,1.4671,1.4671,1.4671,11200000.0
2008-12-29 02:14:00,1.46694,1.46716,1.46693,1.46712,12800000.0
2008-12-29 02:15:00,1.4671,1.4671,1.4671,1.4671,1600000.0
2008-12-29 02:16:00,1.4671,1.4671,1.4671,1.4671,9600000.0
2008-12-29 02:17:00,1.4671,1.4673,1.4671,1.4673,6400000.0
2008-12-29 02:18:00,1.4671,1.4671,1.4671,1.4671,3200000.0
2008-12-29 02:19:00,1.4673,1.4684,1.4673,1.4684,18600000.0
2008-12-29 02:20:00,1.46855,1.46855,1.4681,1.4682,16000000.0
2008-12-29 02:21:00,1.46771,1.46841,1.46771,1.46793,97600000.0
2008-12-29 02:22:00,1.4682,1.46835,1.4682,1.46835,28800000.0
2008-12-29 02:23:00,1.4682,1.46835,1.468,1.46825,36000000.0
2008-12-29 02:24:00,1.4684,1.4684,1.4682,1.4682,19200000.0
2008-12-29 02:25:00,1.46825,1.4684,1.46825,1.4684,16000000.0
2008-12-29 02:26:00,1.4682,1.4682,1.4682,1.4682,4800000.0
2008-12-29 02:27:00,1.4682,1.4693,1.4682,1.4692,56800000.0
2008-12-29 02:28:00,1.46935,1.47115,1.46935,1.4708,50800000.0
2008-12-29 02:29:00,1.4708,1.4708,1.4708,1.4708,19200000.0
2008-12-29 02:30:00,1.4708,1.4708,1.4697,1.4701,44800000.0
2008-12-29 02:31:00,1.47005,1.47005,1.46995,1.46995,6400000.0
2008-12-29 02:32:00,1.4698,1.47015,1.46975,1.47015,16800000.0
2008-12-29 02:33:00,1.4703,1.4704,1.46995,1.4702,19400000.0
2008-12-29 02:34:00,1.47015,1.4704,1.46925,1.46995,40600000.0
2008-12-29 02:35:00,1.46995,1.47,1.46995,1.46995,8000000.0
2008-12-29 02:36:00,1.47,1.47,1.4696,1.4697,78800000.0
2008-12-29 02:37:00,1.46975,1.47065,1.4697,1.46995,53400000.0
2008-12-29 02:38:00,1.4701,1.4701,1.4693,1.4694,14000000.0
2008-12-29 02:39:00,1.4694,1.4694,1.4691,1.4691,20000000.0
2008-12-29 02:40:00,1.46895,1.46925,1.46895,1.46925,7400000.0
2008-12-29 02:41:00,1.46885,1.46885,1.46885,1.46885,4000000.0
2008-12-29 02:42:00,1.46895,1.4696,1.4688,1.4688,24800000.0
2008-12-29 02:43:00,1.46915,1.46915,1.46915,1.46915,1600000.0
2008-12-29 02:44:00,1.46915,1.46915,1.46915,1.46915,11800000.0
2008-12-29 02:45:00,1.46915,1.46915,1.46915,1.46915,9200000.0
2008-12-29 02:46:00,1.46915,1.46915,1.46915,1.46915,24600000.0
2008-12-29 02:47:00,1.46915,1.46915,1.46915,1.46915,15600000.0
2008-12-29 02:48:00,1.46915,1.46915,1.46915,1.46915,51200000.0
2008-12-29 02:49:00,1.46915,1.46915,1.4689,1.469,57200000.0
2008-12-29 02:50:00,1.469,1.469,1.4689,1.4689,14200000.0
2008-12-29 02:51:00,1.4689,1.46915,1.4689,1.46915,30600000.0
2008-12-29 02:52:00,1.4692,1.4693,1.469,1.4693,17200000.0
2008-12-29 02:53:00,1.469,1.4694,1.469,1.4694,108000000.0
2008-12-29 02:54:00,1.4694,1.4702,1.4694,1.4702,192800000.0
2008-12-29 02:55:00,1.47035,1.4704,1.4695,1.4695,225600000.0
2008-12-29 02:56:00,1.4696,1.46995,1.46915,1.46985,100800000.0
2008-12-29 02:57:00,1.46925,1.46975,1.469,1.46955,173600000.0
2008-12-29 02:58:00,1.4695,1.4696,1.46915,1.4696,102400000.0
2008-12-29 02:59:00,1.46955,1.47005,1.4694,1.46965,105400000.0
2008-12-29 03:00:00,1.46965,1.4698,1.4693,1.4694,129200000.0
2008-12-29 03:01:00,1.4696,1.4705,1.4694,1.47045,148800000.0
2008-12-29 03:02:00,1.47045,1.47045,1.46965,1.47015,139200000.0
2008-12-29 03:03:00,1.46995,1.47025,1.46995,1.47005,23600000.0
2008-12-29 03:04:00,1.4701,1.4703,1.4701,1.4703,11200000.0
2008-12-29 03:05:00,1.4703,1.47085,1.4701,1.4704,76800000.0
2008-12-29 03:06:00,1.47035,1.4707,1.4703,1.4707,72000000.0
2008-12-29 03:07:00,1.4708,1.47105,1.4705,1.47105,67200000.0
2008-12-29 03:08:00,1.4709,1.4712,1.47055,1.47085,101200000.0
2008-12-29 03:09:00,1.4712,1.47185,1.471,1.4716,91600000.0
2008-12-29 03:10:00,1.4716,1.4717,1.4716,1.4716,28000000.0
2008-12-29 03:11:00,1.4716,1.4718,1.47145,1.47175,104600000.0
2008-12-29 03:12:00,1.4719,1.472,1.4717,1.4717,65200000.0
2008-12-29 03:13:00,1.4717,1.4717,1.471,1.4711,56400000.0
2008-12-29 03:14:00,1.4711,1.4711,1.4711,1.4711,20000000.0
2008-12-29 03:15:00,1.47125,1.4715,1.471,1.4711,70600000.0
2008-12-29 03:16:00,1.4711,1.4711,1.47095,1.47105,29400000.0
2008-12-29 03:17:00,1.47105,1.4711,1.47105,1.4711,20800000.0
2008-12-29 03:18:00,1.4711,1.4711,1.4708,1.4708,27200000.0
2008-12-29 03:19:00,1.47075,1.47105,1.47075,1.47105,12600000.0
2008-12-29 03:20:00,1.471,1.471,1.47075,1.471,58600000.0
2008-12-29 03:21:00,1.47095,1.47095,1.47095,1.47095,3000000.0
2008-12-29 03:22:00,1.471,1.47109,1.47078,1.47108,61400000.0
2008-12-29 03:23:00,1.4709,1.4709,1.4707,1.4707,79000000.0
2008-12-29 03:24:00,1.4707,1.47075,1.47,1.47075,28200000.0
2008-12-29 03:25:00,1.471,1.471,1.47085,1.47095,19500000.0
2008-12-29 03:26:00,1.47095,1.47095,1.47095,1.47095,6200000.0
2008-12-29 03:27:00,1.47095,1.47095,1.47095,1.47095,6200000.0
2008-12-29 03:28:00,1.47095,1.47095,1.47095,1.47095,12200000.0
2008-12-29 03:29:00,1.47095,1.47095,1.47095,1.47095,21600000.0
2008-12-29 03:30:00,1.4712,1.4715,1.47095,1.4711,54800000.0
2008-12-29 03:31:00,1.4712,1.4716,1.4711,1.47145,51200000.0
2008-12-29 03:32:00,1.4716,1.4725,1.4713,1.47235,35200000.0
2008-12-29 03:33:00,1.47155,1.47245,1.4715,1.4721,99400000.0
2008-12-29 03:34:00,1.4721,1.4721,1.4714,1.4717,195800000.0
2008-12-29 03:35:00,1.47175,1.47205,1.47165,1.47195,17200000.0
2008-12-29 03:36:00,1.47185,1.4722,1.47185,1.47185,27200000.0
2008-12-29 03:37:00,1.47185,1.47185,1.4717,1.4717,12800000.0
2008-12-29 03:38:00,1.4717,1.4717,1.4715,1.4715,11200000.0
2008-12-29 03:39:00,1.4715,1.4717,1.47145,1.47155,25400000.0
2008-12-29 03:40:00,1.47175,1.47175,1.4716,1.4716,4800000.0
2008-12-29 03:41:00,1.47155,1.47155,1.4712,1.47145,12400000.0
2008-12-29 03:42:00,1.4714,1.4714,1.4714,1.4714,1600000.0
2008-12-29 03:43:00,1.47145,1.47145,1.4713,1.47145,14200000.0
2008-12-29 03:44:00,1.47135,1.47135,1.47135,1.47135,14200000.0
2008-12-29 03:45:00,1.47135,1.47135,1.4713,1.4713,9600000.0
2008-12-29 03:46:00,1.4713,1.4714,1.4713,1.47135,18400000.0
2008-12-29 03:47:00,1.47135,1.47135,1.47135,1.47135,3000000.0
2008-12-29 03:48:00,1.47135,1.47135,1.47135,1.47135,3000000.0
2008-12-29 03:49:00,1.47135,1.47165,1.47135,1.47145,34600000.0
2008-12-29 03:50:00,1.4715,1.47155,1.4715,1.47155,11200000.0
2008-12-29 03:51:00,1.4716,1.4717,1.47145,1.4717,12400000.0
2008-12-29 03:52:00,1.4716,1.4717,1.4716,1.4717,6400000.0
2008-12-29 03:53:00,1.4718,1.47195,1.4718,1.47195,10000000.0
2008-12-29 03:54:00,1.47195,1.47195,1.47195,1.47195,12200000.0
2008-12-29 03:55:00,1.47195,1.47245,1.47185,1.47245,42200000.0
2008-12-29 03:56:00,1.47245,1.4727,1.47185,1.4723,243600000.0
2008-12-29 03:57:00,1.4723,1.47245,1.47165,1.47165,115000000.0
2008-12-29 03:58:00,1.4716,1.47235,1.4716,1.47235,50400000.0
2008-12-29 03:59:00,1.47225,1.47225,1.47225,1.47225,6400000.0
2008-12-29 04:00:00,1.47235,1.47295,1.47235,1.47295,37800000.0
2008-12-29 04:01:00,1.47235,1.47285,1.47205,1.4722,109800000.0
2008-12-29 04:02:00,1.4722,1.47245,1.472,1.4721,89000000.0
2008-12-29 04:03:00,1.4721,1.4721,1.4721,1.4721,6400000.0
2008-12-29 04:04:00,1.47204,1.47204,1.47178,1.47195,11200000.0
2008-12-29 04:05:00,1.4721,1.4721,1.4721,1.4721,3200000.0
2008-12-29 04:06:00,1.4721,1.4729,1.4721,1.4725,59000000.0
2008-12-29 04:07:00,1.4725,1.4725,1.47205,1.4724,72000000.0
2008-12-29 04:08:00,1.47205,1.4725,1.47185,1.47185,114200000.0
2008-12-29 04:09:00,1.472,1.4725,1.47185,1.47235,36800000.0
2008-12-29 04:10:00,1.4725,1.4725,1.4718,1.4718,33800000.0
2008-12-29 04:11:00,1.4715,1.47176,1.4715,1.4715,8600000.0
2008-12-29 04:12:00,1.4718,1.47225,1.4718,1.4722,35200000.0
2008-12-29 04:13:00,1.4722,1.4722,1.4718,1.47215,85200000.0
2008-12-29 04:14:00,1.4721,1.4721,1.4721,1.4721,14400000.0
2008-12-29 04:15:00,1.4721,1.4721,1.4721,1.4721,35000000.0
2008-12-29 04:16:00,1.4721,1.4721,1.4721,1.4721,15400000.0
2008-12-29 04:17:00,1.4721,1.4721,1.4712,1.47145,112600000.0
2008-12-29 04:18:00,1.4715,1.4715,1.47135,1.4714,128000000.0
2008-12-29 04:19:00,1.4714,1.47145,1.471,1.471,124800000.0
2008-12-29 04:20:00,1.471,1.4711,1.4703,1.47035,237200000.0
2008-12-29 04:21:00,1.47035,1.47095,1.4702,1.4705,120400000.0
2008-12-29 04:22:00,1.47035,1.4708,1.47035,1.4706,97600000.0
2008-12-29 04:23:00,1.4706,1.4708,1.4705,1.4708,60000000.0
2008-12-29 04:24:00,1.47085,1.47085,1.4704,1.4705,56800000.0
2008-12-29 04:25:00,1.47065,1.47065,1.47045,1.47045,63600000.0
2008-12-29 04:26:00,1.4706,1.47075,1.47045,1.47045,25400000.0
2008-12-29 04:27:00,1.47019,1.47036,1.47019,1.47021,8400000.0
2008-12-29 04:28:00,1.47055,1.47055,1.47045,1.47045,6200000.0
2008-12-29 04:29:00,1.47045,1.47045,1.47045,1.47045,48600000.0
2008-12-29 04:30:00,1.47045,1.4708,1.47045,1.4708,22200000.0
2008-12-29 04:31:00,1.47085,1.47105,1.47025,1.47025,66800000.0
2008-12-29 04:32:00,1.47025,1.4703,1.47015,1.47015,61400000.0
2008-12-29 04:33:00,1.4701,1.4701,1.4695,1.4697,125000000.0
2008-12-29 04:34:00,1.4697,1.4697,1.46955,1.4696,103800000.0
2008-12-29 04:35:00,1.4696,1.4698,1.4696,1.46965,47200000.0
2008-12-29 04:36:00,1.46965,1.47005,1.46965,1.4698,50600000.0
2008-12-29 04:37:00,1.4698,1.4698,1.4698,1.4698,1600000.0
2008-12-29 04:38:00,1.4698,1.4698,1.4692,1.4694,50200000.0
2008-12-29 04:39:00,1.4694,1.46955,1.4694,1.46955,23000000.0
2008-12-29 04:40:00,1.46955,1.4699,1.4692,1.46945,242800000.0
2008-12-29 04:41:00,1.46945,1.4695,1.46945,1.4695,22200000.0
2008-12-29 04:42:00,1.4696,1.46995,1.4693,1.4693,62400000.0
2008-12-29 04:43:00,1.46915,1.4693,1.46895,1.46895,95000000.0
2008-12-29 04:44:00,1.4689,1.4691,1.46865,1.469,128400000.0
2008-12-29 04:45:00,1.4687,1.4688,1.4687,1.4688,33600000.0
2008-12-29 04:46:00,1.4688,1.46895,1.46875,1.46875,113800000.0
2008-12-29 04:47:00,1.46875,1.4688,1.46865,1.46865,357200000.0
2008-12-29 04:48:00,1.46865,1.4689,1.46865,1.46865,55400000.0
2008-12-29 04:49:00,1.46865,1.46865,1.46865,1.46865,88200000.0
2008-12-29 04:50:00,1.46865,1.46875,1.46865,1.46875,115800000.0
2008-12-29 04:51:00,1.4688,1.4688,1.46865,1.46865,111000000.0
2008-12-29 04:52:00,1.46865,1.4692,1.46865,1.46915,61000000.0
2008-12-29 04:53:00,1.46915,1.4693,1.46915,1.4693,101600000.0
2008-12-29 04:54:00,1.4694,1.4697,1.4693,1.46955,154400000.0
2008-12-29 04:55:00,1.46955,1.46965,1.4693,1.4694,103800000.0
2008-12-29 04:56:00,1.4694,1.46975,1.4694,1.4694,148000000.0
2008-12-29 04:57:00,1.4694,1.4694,1.46875,1.46925,112000000.0
2008-12-29 04:58:00,1.4694,1.4694,1.46865,1.4688,65600000.0
2008-12-29 04:59:00,1.46925,1.46925,1.46865,1.46925,70400000.0
2008-12-29 05:00:00,1.46865,1.4694,1.46855,1.4694,107200000.0
2008-12-29 05:01:00,1.4694,1.4694,1.4684,1.4692,68000000.0
2008-12-29 05:02:00,1.4694,1.4694,1.4685,1.4685,25600000.0
2008-12-29 05:03:00,1.46925,1.4694,1.4685,1.46925,56000000.0
2008-12-29 05:04:00,1.4694,1.4694,1.46855,1.46855,9600000.0
2008-12-29 05:05:00,1.46865,1.4694,1.46865,1.469,44200000.0
2008-12-29 05:06:00,1.469,1.46915,1.469,1.46915,23200000.0
2008-12-29 05:07:00,1.46915,1.4695,1.46915,1.4695,38400000.0
2008-12-29 05:08:00,1.46955,1.46955,1.469,1.46925,29600000.0
2008-12-29 05:09:00,1.46948,1.46948,1.46904,1.46914,34400000.0
2008-12-29 05:10:00,1.46925,1.46925,1.46925,1.46925,7600000.0
2008-12-29 05:11:00,1.46925,1.46925,1.469,1.469,41400000.0
2008-12-29 05:12:00,1.469,1.46905,1.4689,1.469,53600000.0
2008-12-29 05:13:00,1.469,1.469,1.46885,1.46885,34400000.0
2008-12-29 05:14:00,1.46885,1.469,1.46885,1.469,52400000.0
2008-12-29 05:15:00,1.469,1.469,1.46885,1.46895,42400000.0
2008-12-29 05:16:00,1.46895,1.46895,1.46885,1.46885,31800000.0
2008-12-29 05:17:00,1.46885,1.46885,1.46875,1.46875,19200000.0
2008-12-29 05:18:00,1.46875,1.46875,1.4687,1.46875,36600000.0
2008-12-29 05:19:00,1.46885,1.4689,1.46875,1.46875,14200000.0
2008-12-29 05:20:00,1.46871,1.46874,1.46856,1.46856,70600000.0
2008-12-29 05:21:00,1.46879,1.46896,1.46847,1.46847,43400000.0
2008-12-29 05:22:00,1.46874,1.46904,1.46853,1.46855,127000000.0
2008-12-29 05:23:00,1.46885,1.46885,1.46885,1.46885,3200000.0
2008-12-29 05:24:00,1.4687,1.46925,1.4687,1.4692,65600000.0
2008-12-29 05:25:00,1.4691,1.46915,1.46905,1.4691,40800000.0
2008-12-29 05:26:00,1.469,1.469,1.4686,1.4686,116200000.0
2008-12-29 05:27:00,1.46885,1.46885,1.4686,1.46885,34400000.0
2008-12-29 05:28:00,1.46895,1.46915,1.4682,1.4682,73000000.0
2008-12-29 05:29:00,1.4683,1.4683,1.4682,1.4682,3600000.0
2008-12-29 05:30:00,1.4683,1.4683,1.46795,1.4681,4200000.0
2008-12-29 05:31:00,1.4682,1.46845,1.4682,1.46845,36400000.0
2008-12-29 05:32:00,1.46875,1.46885,1.46875,1.46885,12800000.0
2008-12-29 05:33:00,1.46885,1.4691,1.46885,1.4691,54200000.0
2008-12-29 05:34:00,1.469,1.469,1.468,1.4681,42400000.0
2008-12-29 05:35:00,1.4681,1.46845,1.4681,1.46845,10400000.0
2008-12-29 05:36:00,1.46845,1.46845,1.46845,1.46845,7600000.0
2008-12-29 05:37:00,1.46855,1.4687,1.4685,1.4685,71800000.0
2008-12-29 05:38:00,1.4686,1.4686,1.4686,1.4686,3000000.0
2008-12-29 05:39:00,1.4686,1.4686,1.4686,1.4686,6000000.0
2008-12-29 05:40:00,1.4686,1.4687,1.4686,1.4687,12400000.0
2008-12-29 05:41:00,1.4687,1.46875,1.46855,1.46855,11800000.0
2008-12-29 05:42:00,1.46875,1.46905,1.46875,1.46905,38600000.0
2008-12-29 05:43:00,1.469,1.4693,1.469,1.4692,68800000.0
2008-12-29 05:44:00,1.4694,1.46955,1.4694,1.4695,66000000.0
2008-12-29 05:45:00,1.4695,1.4695,1.46935,1.4694,23600000.0
2008-12-29 05:46:00,1.46905,1.46905,1.46905,1.46905,1600000.0
2008-12-29 05:47:00,1.4691,1.4691,1.4691,1.4691,27200001.0
2008-12-29 05:48:00,1.46935,1.4695,1.46935,1.4695,81000000.0
2008-12-29 05:49:00,1.4695,1.4695,1.46945,1.4695,54000000.0
2008-12-29 05:50:00,1.4695,1.46955,1.46945,1.46955,27000000.0
2008-12-29 05:51:00,1.46955,1.46955,1.4695,1.4695,12000000.0
2008-12-29 05:52:00,1.46945,1.46985,1.46945,1.46985,99400000.0
2008-12-29 05:53:00,1.46985,1.46985,1.46985,1.46985,31800000.0
2008-12-29 05:54:00,1.46995,1.46995,1.46995,1.46995,4800000.0
2008-12-29 05:55:00,1.4699,1.46995,1.4699,1.46995,4000000.0
2008-12-29 05:56:00,1.47,1.4703,1.46985,1.4702,168400000.0
2008-12-29 05:57:00,1.4702,1.4703,1.47015,1.47025,44000000.0
2008-12-29 05:58:00,1.4702,1.4703,1.4697,1.46985,102200000.0
2008-12-29 05:59:00,1.4699,1.4699,1.46905,1.4693,70600000.0
2008-12-29 06:00:00,1.4693,1.46955,1.4693,1.46945,37800000.0
2008-12-29 06:01:00,1.46945,1.4695,1.46945,1.4695,28800000.0
2008-12-29 06:02:00,1.46945,1.4695,1.46945,1.4695,14400000.0
2008-12-29 06:03:00,1.4695,1.4695,1.4695,1.4695,6400000.0
2008-12-29 06:04:00,1.4695,1.4695,1.4694,1.4695,77600000.0
2008-12-29 06:05:00,1.4695,1.4695,1.4692,1.4692,112800000.0
2008-12-29 06:06:00,1.4688,1.46902,1.4688,1.46893,95400000.0
2008-12-29 06:07:00,1.4692,1.4692,1.4692,1.4692,19200000.0
2008-12-29 06:08:00,1.4692,1.4692,1.4692,1.4692,44800000.0
2008-12-29 06:09:00,1.4692,1.4692,1.4692,1.4692,20800000.0
2008-12-29 06:10:00,1.4692,1.46925,1.4692,1.4692,40000000.0
2008-12-29 06:11:00,1.4692,1.4692,1.4692,1.4692,6400000.0
2008-12-29 06:12:00,1.4692,1.4692,1.4692,1.4692,40000000.0
2008-12-29 06:13:00,1.4692,1.4692,1.46895,1.4692,141600000.0
2008-12-29 06:14:00,1.4692,1.4692,1.4691,1.4691,56000000.0
2008-12-29 06:15:00,1.46879,1.46902,1.4687,1.4687,59600000.0
2008-12-29 06:16:00,1.4691,1.4692,1.4691,1.4692,54400000.0
2008-12-29 06:17:00,1.4692,1.4692,1.4691,1.4692,41600000.0
2008-12-29 06:18:00,1.4692,1.4692,1.4691,1.4692,73600000.0
2008-12-29 06:19:00,1.4692,1.4695,1.4692,1.4694,95400000.0
2008-12-29 06:20:00,1.4694,1.4694,1.4694,1.4694,14400000.0
2008-12-29 06:21:00,1.4694,1.4694,1.4694,1.4694,50400000.0
2008-12-29 06:22:00,1.4694,1.4694,1.4694,1.4694,36000000.0
2008-12-29 06:23:00,1.4694,1.4694,1.4694,1.4694,24000000.0
2008-12-29 06:24:00,1.4694,1.4694,1.4694,1.4694,41600000.0
2008-12-29 06:25:00,1.4694,1.4694,1.46935,1.4694,67200000.0
2008-12-29 06:26:00,1.4694,1.4694,1.4694,1.4694,12000000.0
2008-12-29 06:27:00,1.4694,1.4694,1.4694,1.4694,14400000.0
2008-12-29 06:28:00,1.4694,1.4694,1.4694,1.4694,4800000.0
2008-12-29 06:29:00,1.4694,1.4694,1.46935,1.46935,34400000.0
2008-12-29 06:30:00,1.46935,1.46935,1.4693,1.4693,22400000.0
2008-12-29 06:31:00,1.46924,1.46932,1.46889,1.46932,33200000.0
2008-12-29 06:32:00,1.4693,1.4693,1.4692,1.4693,22200000.0
2008-12-29 06:33:00,1.4693,1.4693,1.4693,1.4693,2400000.0
2008-12-29 06:34:00,1.4693,1.4693,1.4692,1.4692,41600000.0
2008-12-29 06:35:00,1.4692,1.46925,1.4692,1.4692,19200000.0
2008-12-29 06:36:00,1.4692,1.4692,1.4691,1.4691,38400000.0
2008-12-29 06:37:00,1.4691,1.4692,1.4691,1.4692,192000000.0
2008-12-29 06:38:00,1.4691,1.4692,1.4682,1.46845,135200000.0
2008-12-29 06:39:00,1.4685,1.4685,1.46845,1.46845,10400000.0
2008-12-29 06:40:00,1.4684,1.4684,1.4684,1.4684,30400000.0
2008-12-29 06:41:00,1.4684,1.4684,1.4669,1.46705,178400000.0
2008-12-29 06:42:00,1.467,1.46715,1.46645,1.4666,68000000.0
2008-12-29 06:43:00,1.4666,1.4675,1.4666,1.46735,152200000.0
2008-12-29 06:44:00,1.46725,1.46725,1.46725,1.46725,38400000.0
2008-12-29 06:45:00,1.46725,1.46725,1.46685,1.4669,46400000.0
2008-12-29 06:46:00,1.4669,1.46695,1.4666,1.4666,153800000.0
2008-12-29 06:47:00,1.4666,1.4666,1.4666,1.4666,44800000.0
2008-12-29 06:48:00,1.4666,1.4669,1.4666,1.4669,43200000.0
2008-12-29 06:49:00,1.4669,1.46695,1.4669,1.46695,24200000.0
2008-12-29 06:50:00,1.46695,1.46695,1.46685,1.46695,51800000.0
2008-12-29 06:51:00,1.46695,1.46695,1.4665,1.4666,196800000.0
2008-12-29 06:52:00,1.46659,1.46668,1.46633,1.46655,34200000.0
2008-12-29 06:53:00,1.4666,1.4666,1.46525,1.46535,244000000.0
2008-12-29 06:54:00,1.46535,1.4654,1.46485,1.4649,197600000.0
2008-12-29 06:55:00,1.4649,1.4649,1.46475,1.46475,50400000.0
2008-12-29 06:56:00,1.4648,1.46515,1.46475,1.465,88000000.0
2008-12-29 06:57:00,1.46505,1.46505,1.46465,1.4648,82400000.0
2008-12-29 06:58:00,1.4648,1.465,1.4648,1.4648,42200000.0
2008-12-29 06:59:00,1.4648,1.4648,1.4648,1.4648,17600000.0
2008-12-29 07:00:00,1.4648,1.46545,1.4648,1.46525,103200000.0
2008-12-29 07:01:00,1.4653,1.466,1.4653,1.4656,77400000.0
2008-12-29 07:02:00,1.4656,1.4656,1.4656,1.4656,16000000.0
2008-12-29 07:03:00,1.4656,1.4659,1.4656,1.4659,62800000.0
2008-12-29 07:04:00,1.4659,1.4659,1.4659,1.4659,7000000.0
2008-12-29 07:05:00,1.4659,1.4659,1.4659,1.4659,7000000.0
2008-12-29 07:06:00,1.46585,1.4659,1.46585,1.4659,17600000.0
2008-12-29 07:07:00,1.4659,1.4659,1.4659,1.4659,10000000.0
2008-12-29 07:08:00,1.4659,1.4659,1.4659,1.4659,6000000.0
2008-12-29 07:09:00,1.46575,1.4659,1.46575,1.4659,18800000.0
2008-12-29 07:10:00,1.46585,1.4662,1.46585,1.46605,46400000.0
2008-12-29 07:11:00,1.46625,1.46645,1.46625,1.4664,15200000.0
2008-12-29 07:12:00,1.4664,1.4665,1.46635,1.4665,19000000.0
2008-12-29 07:13:00,1.46635,1.4669,1.46615,1.4667,104000000.0
2008-12-29 07:14:00,1.46635,1.4665,1.4663,1.4663,29600000.0
2008-12-29 07:15:00,1.46635,1.46635,1.46635,1.46635,21600000.0
2008-12-29 07:16:00,1.4665,1.467,1.4665,1.4668,23200000.0
2008-12-29 07:17:00,1.46676,1.46681,1.46645,1.46662,47600000.0
2008-12-29 07:18:00,1.4668,1.4668,1.4668,1.4668,1600000.0
2008-12-29 07:19:00,1.4668,1.4668,1.46635,1.46635,46400000.0
2008-12-29 07:20:00,1.46635,1.4666,1.46635,1.46635,58400000.0
2008-12-29 07:21:00,1.46635,1.46695,1.46635,1.46695,58600000.0
2008-12-29 07:22:00,1.4666,1.4666,1.4666,1.4666,3200000.0
2008-12-29 07:23:00,1.4667,1.46695,1.4659,1.46695,23400000.0
2008-12-29 07:24:00,1.46665,1.46674,1.46653,1.46674,71800000.0
2008-12-29 07:25:00,1.46695,1.46695,1.4669,1.4669,16800000.0
2008-12-29 07:26:00,1.4669,1.46695,1.4668,1.4668,62400000.0
2008-12-29 07:27:00,1.46685,1.46695,1.46595,1.4668,38800000.0
2008-12-29 07:28:00,1.4667,1.46695,1.4667,1.46695,15400000.0
2008-12-29 07:29:00,1.46695,1.46695,1.46655,1.4667,22200000.0
2008-12-29 07:30:00,1.46625,1.46665,1.46625,1.46635,77600000.0
2008-12-29 07:31:00,1.46635,1.46645,1.4663,1.46635,314399999.0
2008-12-29 07:32:00,1.46635,1.4664,1.4663,1.46635,371200000.0
2008-12-29 07:33:00,1.46635,1.4664,1.46635,1.4664,238400000.0
2008-12-29 07:34:00,1.4664,1.46645,1.4663,1.46645,59200000.0
2008-12-29 07:35:00,1.46635,1.46645,1.46635,1.46645,49600000.0
2008-12-29 07:36:00,1.46655,1.46655,1.4664,1.46655,22000001.0
2008-12-29 07:37:00,1.4667,1.4667,1.4666,1.46665,12800000.0
2008-12-29 07:38:00,1.4667,1.46675,1.46665,1.46675,8000000.0
2008-12-29 07:39:00,1.46675,1.4669,1.46665,1.4667,38800000.0
2008-12-29 07:40:00,1.4667,1.4667,1.4667,1.4667,11200000.0
2008-12-29 07:41:00,1.4667,1.46705,1.4667,1.46695,61800000.0
2008-12-29 07:42:00,1.46695,1.46705,1.46695,1.46705,16000000.0
2008-12-29 07:43:00,1.46705,1.46825,1.46705,1.46825,81000000.0
2008-12-29 07:44:00,1.4679,1.468,1.4667,1.467,53600000.0
2008-12-29 07:45:00,1.467,1.4674,1.46695,1.4674,25600000.0
2008-12-29 07:46:00,1.46735,1.4675,1.4668,1.46695,93000000.0
2008-12-29 07:47:00,1.4669,1.4669,1.4662,1.46655,53600000.0
2008-12-29 07:48:00,1.46665,1.46665,1.46665,1.46665,4800000.0
2008-12-29 07:49:00,1.46685,1.46705,1.46685,1.467,29000000.0
2008-12-29 07:50:00,1.46695,1.467,1.46695,1.467,20800000.0
2008-12-29 07:51:00,1.46705,1.46775,1.46705,1.4673,49200000.0
2008-12-29 07:52:00,1.4674,1.4674,1.4674,1.4674,3200000.0
2008-12-29 07:53:00,1.46686,1.46737,1.46683,1.46688,55800000.0
2008-12-29 07:54:00,1.46692,1.4673,1.46692,1.46694,34600000.0
2008-12-29 07:55:00,1.4674,1.46745,1.4674,1.46745,14400000.0
2008-12-29 07:56:00,1.46748,1.46752,1.46727,1.46727,15400000.0
2008-12-29 07:57:00,1.46745,1.4685,1.46745,1.4685,101600000.0
2008-12-29 07:58:00,1.4691,1.46975,1.46835,1.46835,63200000.0
2008-12-29 07:59:00,1.46855,1.4693,1.4676,1.46835,388800000.0
2008-12-29 08:00:00,1.4684,1.46865,1.46775,1.4679,89000000.0
2008-12-29 08:01:00,1.46775,1.46895,1.46775,1.46875,66800000.0
2008-12-29 08:02:00,1.46875,1.46875,1.4682,1.4682,35200000.0
2008-12-29 08:03:00,1.4683,1.46895,1.46735,1.46895,226400000.0
2008-12-29 08:04:00,1.46895,1.46935,1.46895,1.46935,78400000.0
2008-12-29 08:05:00,1.4693,1.4693,1.469,1.4691,58400000.0
2008-12-29 08:06:00,1.4691,1.4691,1.4683,1.4686,85000000.0
2008-12-29 08:07:00,1.46885,1.46895,1.4685,1.46865,87400000.0
2008-12-29 08:08:00,1.4687,1.4687,1.4687,1.4687,1600000.0
2008-12-29 08:09:00,1.4686,1.46865,1.4686,1.46865,110400000.0
2008-12-29 08:10:00,1.4686,1.469,1.4686,1.469,33000000.0
2008-12-29 08:11:00,1.46925,1.4693,1.46895,1.469,27200000.0
2008-12-29 08:12:00,1.46866,1.46895,1.46866,1.46871,28400000.0
2008-12-29 08:13:00,1.46885,1.4697,1.46885,1.46915,133000000.0
2008-12-29 08:14:00,1.4692,1.46945,1.469,1.46945,67200000.0
2008-12-29 08:15:00,1.4695,1.4698,1.4694,1.4697,68800001.0
2008-12-29 08:16:00,1.4696,1.47,1.4695,1.4695,37600000.0
2008-12-29 08:17:00,1.46985,1.46985,1.46955,1.46955,41600000.0
2008-12-29 08:18:00,1.4696,1.4697,1.46955,1.4696,108800000.0
2008-12-29 08:19:00,1.4696,1.4696,1.4696,1.4696,237600000.0
2008-12-29 08:20:00,1.4696,1.4696,1.469,1.46945,235199997.0
2008-12-29 08:21:00,1.4696,1.4698,1.4696,1.4698,81600000.0
2008-12-29 08:22:00,1.4697,1.46985,1.46965,1.4697,63000000.0
2008-12-29 08:23:00,1.4697,1.4697,1.4694,1.4696,182800000.0
2008-12-29 08:24:00,1.4694,1.4695,1.4691,1.4692,85600000.0
2008-12-29 08:25:00,1.46925,1.46945,1.46915,1.46945,145000000.0
2008-12-29 08:26:00,1.46945,1.46975,1.4693,1.4694,106999999.0
2008-12-29 08:27:00,1.4694,1.4696,1.46935,1.46935,46400000.0
2008-12-29 08:28:00,1.4694,1.46975,1.4694,1.46975,102600000.0
2008-12-29 08:29:00,1.46975,1.46995,1.4697,1.4697,66200000.0
2008-12-29 08:30:00,1.46985,1.46995,1.4697,1.4698,29400000.0
2008-12-29 08:31:00,1.4698,1.4698,1.46955,1.46975,108200000.0
2008-12-29 08:32:00,1.4698,1.46995,1.46935,1.46945,112000000.0
2008-12-29 08:33:00,1.46945,1.46965,1.46935,1.4696,88800000.0
2008-12-29 08:34:00,1.46965,1.4697,1.4693,1.46945,36800000.0
2008-12-29 08:35:00,1.46945,1.46945,1.46945,1.46945,5600000.0
2008-12-29 08:36:00,1.46955,1.47005,1.46955,1.46995,95400000.0
2008-12-29 08:37:00,1.46995,1.46995,1.46995,1.46995,36000000.0
2008-12-29 08:38:00,1.46995,1.47035,1.46985,1.47015,113400000.0
2008-12-29 08:39:00,1.47025,1.47025,1.4696,1.46975,100400000.0
2008-12-29 08:40:00,1.4698,1.47,1.4698,1.47,45400000.0
2008-12-29 08:41:00,1.4701,1.47015,1.4701,1.47015,12000000.0
2008-12-29 08:42:00,1.47015,1.47015,1.4699,1.47,30400000.0
2008-12-29 08:43:00,1.4699,1.47055,1.4697,1.47045,160600000.0
2008-12-29 08:44:00,1.47035,1.47055,1.4698,1.47015,206200000.0
2008-12-29 08:45:00,1.4702,1.4702,1.47005,1.4702,14400000.0
2008-12-29 08:46:00,1.4703,1.47095,1.4699,1.4703,44400000.0
2008-12-29 08:47:00,1.47001,1.47052,1.47001,1.47042,123200000.0
2008-12-29 08:48:00,1.4702,1.4702,1.4702,1.4702,12800000.0
2008-12-29 08:49:00,1.47035,1.47045,1.47035,1.47045,17000000.0
2008-12-29 08:50:00,1.47049,1.47049,1.47013,1.47047,118800000.0
2008-12-29 08:51:00,1.47045,1.47045,1.47015,1.4702,90800002.0
2008-12-29 08:52:00,1.4702,1.4708,1.47015,1.4708,165600001.0
2008-12-29 08:53:00,1.4708,1.471,1.47075,1.4709,52000000.0
2008-12-29 08:54:00,1.4709,1.4709,1.4705,1.4705,9000000.0
2008-12-29 08:55:00,1.47065,1.47085,1.47065,1.47085,61400000.0
2008-12-29 08:56:00,1.47085,1.47085,1.47045,1.4706,74000000.0
2008-12-29 08:57:00,1.4706,1.4706,1.4699,1.4701,106200000.0
2008-12-29 08:58:00,1.47,1.47055,1.46995,1.4702,99400000.0
2008-12-29 08:59:00,1.47005,1.4702,1.47,1.4701,133600000.0
2008-12-29 09:00:00,1.4701,1.47055,1.47005,1.4703,103600000.0
2008-12-29 09:01:00,1.4703,1.4703,1.46975,1.4699,75200000.0
2008-12-29 09:02:00,1.47,1.47005,1.46945,1.47005,89600000.0
2008-12-29 09:03:00,1.47005,1.4702,1.47005,1.4702,37600000.0
2008-12-29 09:04:00,1.4702,1.4702,1.4702,1.4702,2400000.0
2008-12-29 09:05:00,1.4703,1.4708,1.46835,1.46985,240200000.0
2008-12-29 09:06:00,1.47,1.47135,1.47,1.47025,98600000.0
2008-12-29 09:07:00,1.47035,1.4713,1.4703,1.4713,23400000.0
2008-12-29 09:08:00,1.4713,1.4723,1.471,1.471,915999998.0
2008-12-29 09:09:00,1.4711,1.4711,1.4706,1.47105,108000000.0
2008-12-29 09:10:00,1.47105,1.4711,1.47075,1.47105,81200000.0
2008-12-29 09:11:00,1.471,1.47275,1.471,1.47255,163000000.0
2008-12-29 09:12:00,1.47255,1.47275,1.4717,1.47195,235200000.0
2008-12-29 09:13:00,1.47195,1.47195,1.4718,1.4719,40800000.0
2008-12-29 09:14:00,1.4718,1.4719,1.4717,1.4717,36400000.0
2008-12-29 09:15:00,1.4717,1.4719,1.4715,1.4715,57400000.0
2008-12-29 09:16:00,1.4715,1.47195,1.4715,1.4716,52000000.0
2008-12-29 09:17:00,1.4716,1.47215,1.4716,1.472,21600000.0
2008-12-29 09:18:00,1.47215,1.47215,1.47195,1.47195,70400000.0
2008-12-29 09:19:00,1.47195,1.4721,1.47195,1.47195,112000000.0
2008-12-29 09:20:00,1.472,1.47235,1.472,1.47235,118400000.0
2008-12-29 09:21:00,1.4724,1.47305,1.4724,1.47305,17600000.0
2008-12-29 09:22:00,1.47245,1.47285,1.47245,1.47275,25600000.0
2008-12-29 09:23:00,1.47275,1.4735,1.4727,1.4734,103000000.0
2008-12-29 09:24:00,1.4733,1.47345,1.47255,1.47265,174800000.0
2008-12-29 09:25:00,1.4726,1.47275,1.4719,1.472,209200000.0
2008-12-29 09:26:00,1.4722,1.4724,1.4721,1.47215,72000000.0
2008-12-29 09:27:00,1.47215,1.47255,1.472,1.4721,57000000.0
2008-12-29 09:28:00,1.472,1.47215,1.4715,1.47165,149200000.0
2008-12-29 09:29:00,1.4718,1.47185,1.4712,1.4712,42400000.0
2008-12-29 09:30:00,1.4713,1.4714,1.4708,1.4712,230000000.0
2008-12-29 09:31:00,1.4712,1.47135,1.4701,1.47075,121200000.0
2008-12-29 09:32:00,1.47075,1.47235,1.47055,1.47205,91600000.0
2008-12-29 09:33:00,1.472,1.4743,1.47195,1.4743,233400000.0
2008-12-29 09:34:00,1.4743,1.4751,1.47275,1.47275,273600003.0
2008-12-29 09:35:00,1.47305,1.47475,1.47305,1.4747,93400000.0
2008-12-29 09:36:00,1.47465,1.475,1.4742,1.47425,206600000.0
2008-12-29 09:37:00,1.47435,1.4744,1.47285,1.47395,462799988.0
2008-12-29 09:38:00,1.47405,1.47425,1.4728,1.4735,191800000.0
2008-12-29 09:39:00,1.4735,1.4735,1.4731,1.4734,260800000.0
2008-12-29 09:40:00,1.4732,1.4734,1.473,1.4734,142800000.0
2008-12-29 09:41:00,1.47335,1.47415,1.47335,1.47375,217599999.0
2008-12-29 09:42:00,1.4738,1.47395,1.4736,1.47395,149400000.0
2008-12-29 09:43:00,1.4739,1.4741,1.47385,1.4741,77400000.0
2008-12-29 09:44:00,1.4742,1.47495,1.47405,1.47475,190600000.0
2008-12-29 09:45:00,1.47475,1.47475,1.4738,1.4738,247000000.0
2008-12-29 09:46:00,1.47345,1.4738,1.4732,1.4736,234800000.0
2008-12-29 09:47:00,1.4736,1.47385,1.4736,1.4737,191200000.0
2008-12-29 09:48:00,1.4737,1.474,1.47365,1.4738,196800000.0
2008-12-29 09:49:00,1.4738,1.4746,1.4735,1.4746,166200000.0
2008-12-29 09:50:00,1.47455,1.47585,1.47435,1.4755,201600000.0
2008-12-29 09:51:00,1.47555,1.477,1.4755,1.4764,388800000.0
2008-12-29 09:52:00,1.47645,1.4766,1.47635,1.4764,225599997.0
2008-12-29 09:53:00,1.4764,1.4764,1.4757,1.4759,173000000.0
2008-12-29 09:54:00,1.4759,1.4759,1.47525,1.4755,192800000.0
2008-12-29 09:55:00,1.4762,1.47635,1.47585,1.47635,172000000.0
2008-12-29 09:56:00,1.47645,1.4767,1.47595,1.47595,135200005.0
2008-12-29 09:57:00,1.4758,1.4759,1.47545,1.47585,60000000.0
2008-12-29 09:58:00,1.476,1.4761,1.47545,1.47545,92200000.0
2008-12-29 09:59:00,1.4751,1.4762,1.47495,1.4762,176600000.0
2008-12-29 10:00:00,1.4763,1.47665,1.47545,1.4756,249400000.0
2008-12-29 10:01:00,1.4756,1.4756,1.47475,1.47495,237599999.0
2008-12-29 10:02:00,1.4748,1.4751,1.4747,1.475,113800000.0
2008-12-29 10:03:00,1.475,1.475,1.47415,1.47425,147600000.0
2008-12-29 10:04:00,1.47425,1.4747,1.4738,1.4747,117000000.0
2008-12-29 10:05:00,1.47475,1.47485,1.4735,1.47425,140500000.0
2008-12-29 10:06:00,1.47425,1.4747,1.474,1.47455,107600000.0
2008-12-29 10:07:00,1.47445,1.4748,1.47445,1.47475,92000000.0
2008-12-29 10:08:00,1.47465,1.47465,1.47465,1.47465,2800000.0
2008-12-29 10:09:00,1.47465,1.47475,1.4742,1.47425,104400000.0
2008-12-29 10:10:00,1.47425,1.4745,1.4737,1.4739,101200000.0
2008-12-29 10:11:00,1.4739,1.47435,1.4737,1.47415,156800000.0
2008-12-29 10:12:00,1.47415,1.475,1.4741,1.475,111200000.0
2008-12-29 10:13:00,1.475,1.475,1.4744,1.4744,82000000.0
2008-12-29 10:14:00,1.4744,1.47465,1.47425,1.47465,44200000.0
2008-12-29 10:15:00,1.47425,1.47465,1.4741,1.47445,121200000.0
2008-12-29 10:16:00,1.47455,1.4746,1.47415,1.47415,147800000.0
2008-12-29 10:17:00,1.47425,1.4744,1.47405,1.47405,65000000.0
2008-12-29 10:18:00,1.4742,1.47455,1.4739,1.474,100200000.0
2008-12-29 10:19:00,1.47405,1.47445,1.474,1.4743,95800000.0
2008-12-29 10:20:00,1.47425,1.47445,1.47395,1.47395,151400000.0
2008-12-29 10:21:00,1.4741,1.47425,1.4741,1.47425,51800000.0
2008-12-29 10:22:00,1.4741,1.4744,1.4741,1.47435,19400000.0
2008-12-29 10:23:00,1.47445,1.4754,1.4743,1.4754,178400000.0
2008-12-29 10:24:00,1.4754,1.4755,1.4745,1.475,169200000.0
2008-12-29 10:25:00,1.47505,1.4752,1.4741,1.4746,148200000.0
2008-12-29 10:26:00,1.47445,1.47465,1.4737,1.47405,258400000.0
2008-12-29 10:27:00,1.4739,1.47405,1.47255,1.4727,367200000.0
2008-12-29 10:28:00,1.4727,1.4736,1.4725,1.473,228200000.0
2008-12-29 10:29:00,1.473,1.4735,1.4724,1.47245,195400000.0
2008-12-29 10:30:00,1.4724,1.47245,1.4722,1.47225,117800000.0
2008-12-29 10:31:00,1.47225,1.4724,1.4717,1.47225,231800000.0
2008-12-29 10:32:00,1.47225,1.47305,1.47215,1.47215,180000000.0
2008-12-29 10:33:00,1.47215,1.47325,1.47215,1.4731,127400000.0
2008-12-29 10:34:00,1.4731,1.47315,1.4723,1.47245,89600000.0
2008-12-29 10:35:00,1.4725,1.4727,1.47215,1.4727,67400000.0
2008-12-29 10:36:00,1.4728,1.47325,1.47265,1.4729,88400000.0
2008-12-29 10:37:00,1.4729,1.473,1.4726,1.473,138400000.0
2008-12-29 10:38:00,1.473,1.473,1.47125,1.4716,171600000.0
2008-12-29 10:39:00,1.4716,1.47165,1.47095,1.4711,161800000.0
2008-12-29 10:40:00,1.4711,1.4712,1.4705,1.47065,164400000.0
2008-12-29 10:41:00,1.4706,1.4717,1.47045,1.47105,207800000.0
2008-12-29 10:42:00,1.4711,1.47155,1.47045,1.47115,140200000.0
2008-12-29 10:43:00,1.4711,1.4713,1.4709,1.47125,118200000.0
2008-12-29 10:44:00,1.47125,1.47125,1.4702,1.47025,196300000.0
2008-12-29 10:45:00,1.4703,1.47035,1.47,1.47025,73600000.0
2008-12-29 10:46:00,1.47025,1.47065,1.4702,1.47065,141000000.0
2008-12-29 10:47:00,1.4706,1.4706,1.47045,1.47045,105000000.0
2008-12-29 10:48:00,1.47045,1.4708,1.4701,1.4708,187600000.0
2008-12-29 10:49:00,1.4708,1.4713,1.47065,1.471,208800000.0
2008-12-29 10:50:00,1.47095,1.4713,1.4704,1.47085,106200000.0
2008-12-29 10:51:00,1.47085,1.47095,1.46935,1.4695,87000000.0
2008-12-29 10:52:00,1.46955,1.46965,1.46925,1.46955,158400000.0
2008-12-29 10:53:00,1.4699,1.47005,1.46945,1.4697,106400000.0
2008-12-29 10:54:00,1.4697,1.4697,1.46935,1.46935,71600000.0
2008-12-29 10:55:00,1.46935,1.4694,1.4683,1.4683,112200000.0
2008-12-29 10:56:00,1.46835,1.46885,1.4679,1.46875,194400000.0
2008-12-29 10:57:00,1.46875,1.46905,1.46835,1.46855,245600000.0
2008-12-29 10:58:00,1.4686,1.4696,1.4686,1.46885,283000000.0
2008-12-29 10:59:00,1.4688,1.4697,1.4684,1.4697,322400000.0
2008-12-29 11:00:00,1.4697,1.4712,1.46935,1.4706,265200000.0
2008-12-29 11:01:00,1.47045,1.4707,1.4696,1.47055,275000000.0
2008-12-29 11:02:00,1.4706,1.47065,1.4691,1.46915,241800000.0
2008-12-29 11:03:00,1.46925,1.46935,1.4683,1.46935,329200000.0
2008-12-29 11:04:00,1.4693,1.4693,1.4684,1.4689,292200000.0
2008-12-29 11:05:00,1.4689,1.4692,1.46855,1.4686,192800000.0
2008-12-29 11:06:00,1.46865,1.4688,1.4681,1.46815,228000000.0
2008-12-29 11:07:00,1.46815,1.46855,1.46715,1.4672,315200000.0
2008-12-29 11:08:00,1.4671,1.4675,1.467,1.4672,255000000.0
2008-12-29 11:09:00,1.4672,1.46805,1.4671,1.46805,210800000.0
2008-12-29 11:10:00,1.4679,1.4685,1.4678,1.4682,114600000.0
2008-12-29 11:11:00,1.46815,1.46865,1.46785,1.4681,97800000.0
2008-12-29 11:12:00,1.46805,1.46805,1.4674,1.4674,90200000.0
2008-12-29 11:13:00,1.46735,1.46735,1.46715,1.46715,70400000.0
2008-12-29 11:14:00,1.46715,1.46745,1.467,1.46735,118700000.0
2008-12-29 11:15:00,1.46725,1.46745,1.4672,1.4673,72000000.0
2008-12-29 11:16:00,1.4674,1.4678,1.4673,1.46755,75700000.0
2008-12-29 11:17:00,1.4676,1.4681,1.4674,1.46805,166200000.0
2008-12-29 11:18:00,1.4681,1.4684,1.46795,1.4682,154800000.0
2008-12-29 11:19:00,1.4682,1.46845,1.4681,1.4681,88400000.0
2008-12-29 11:20:00,1.46805,1.4681,1.46775,1.4679,119200000.0
2008-12-29 11:21:00,1.46805,1.46875,1.46805,1.4682,190800000.0
2008-12-29 11:22:00,1.46815,1.4683,1.4676,1.4679,273400000.0
2008-12-29 11:23:00,1.468,1.4681,1.46705,1.4675,391200000.0
2008-12-29 11:24:00,1.4676,1.4676,1.46655,1.4669,248600000.0
2008-12-29 11:25:00,1.46695,1.46745,1.46685,1.46745,309400000.0
2008-12-29 11:26:00,1.46735,1.46785,1.4673,1.46775,85900000.0
2008-12-29 11:27:00,1.46775,1.46775,1.4674,1.46765,78000000.0
2008-12-29 11:28:00,1.46765,1.46785,1.46745,1.46785,57400000.0
2008-12-29 11:29:00,1.46785,1.46835,1.46785,1.46825,113800000.0
2008-12-29 11:30:00,1.4682,1.46825,1.4673,1.46765,184400000.0
2008-12-29 11:31:00,1.4676,1.46775,1.4674,1.4677,72800000.0
2008-12-29 11:32:00,1.4677,1.46785,1.4676,1.4676,69600000.0
2008-12-29 11:33:00,1.4676,1.4678,1.4675,1.4678,40800000.0
2008-12-29 11:34:00,1.4679,1.4679,1.4675,1.4675,73400000.0
2008-12-29 11:35:00,1.4677,1.46895,1.4675,1.4683,319400003.0
2008-12-29 11:36:00,1.4682,1.4691,1.4682,1.469,147400000.0
2008-12-29 11:37:00,1.46895,1.46895,1.4675,1.46775,157800000.0
2008-12-29 11:38:00,1.46775,1.46865,1.4677,1.4683,167400000.0
2008-12-29 11:39:00,1.4685,1.4686,1.4675,1.4676,212800000.0
2008-12-29 11:40:00,1.4676,1.46855,1.4676,1.46835,105800000.0
2008-12-29 11:41:00,1.46835,1.46875,1.4682,1.4685,131200000.0
2008-12-29 11:42:00,1.4686,1.46975,1.46835,1.46975,152800000.0
2008-12-29 11:43:00,1.46975,1.46995,1.46885,1.4696,186200000.0
2008-12-29 11:44:00,1.4696,1.47025,1.4696,1.47005,93800000.0
2008-12-29 11:45:00,1.47005,1.47005,1.46915,1.46945,194800002.0
2008-12-29 11:46:00,1.46965,1.47,1.4692,1.4698,193700000.0
2008-12-29 11:47:00,1.4698,1.4698,1.46885,1.46945,210000000.0
2008-12-29 11:48:00,1.4693,1.4695,1.469,1.4692,191200000.0
2008-12-29 11:49:00,1.4692,1.4694,1.4691,1.4693,170400000.0
2008-12-29 11:50:00,1.4694,1.46975,1.46915,1.46965,193400000.0
2008-12-29 11:51:00,1.4697,1.46995,1.4697,1.46995,44000000.0
2008-12-29 11:52:00,1.46995,1.47025,1.46975,1.46975,98500000.0
2008-12-29 11:53:00,1.46985,1.4701,1.46975,1.46985,163600000.0
2008-12-29 11:54:00,1.46985,1.47015,1.46975,1.46985,126600000.0
2008-12-29 11:55:00,1.46985,1.4702,1.46955,1.46965,121800000.0
2008-12-29 11:56:00,1.46965,1.4698,1.46835,1.46885,218600000.0
2008-12-29 11:57:00,1.4688,1.4688,1.4677,1.4683,191200000.0
2008-12-29 11:58:00,1.46825,1.46895,1.46815,1.46885,148600000.0
2008-12-29 11:59:00,1.46875,1.46945,1.46855,1.46925,114600000.0
2008-12-29 12:00:00,1.4691,1.46935,1.46895,1.46895,183600000.0
2008-12-29 12:01:00,1.4691,1.46965,1.46895,1.46945,136200000.0
2008-12-29 12:02:00,1.46935,1.46975,1.4693,1.4695,140400000.0
2008-12-29 12:03:00,1.46955,1.4699,1.46945,1.46985,68600000.0
2008-12-29 12:04:00,1.4699,1.47005,1.4695,1.46995,151800000.0
2008-12-29 12:05:00,1.46995,1.46995,1.4692,1.4693,136400000.0
2008-12-29 12:06:00,1.4693,1.46945,1.46905,1.46935,93800000.0
2008-12-29 12:07:00,1.4693,1.46975,1.469,1.4697,166400000.0
2008-12-29 12:08:00,1.4697,1.4697,1.46915,1.4693,192200000.0
2008-12-29 12:09:00,1.4693,1.46945,1.4692,1.4694,143400000.0
2008-12-29 12:10:00,1.4694,1.4696,1.4691,1.4693,154800000.0
2008-12-29 12:11:00,1.4692,1.4695,1.4692,1.46935,121400000.0
2008-12-29 12:12:00,1.46935,1.46965,1.4693,1.46945,120400000.0
2008-12-29 12:13:00,1.4694,1.46955,1.46915,1.4692,113400000.0
2008-12-29 12:14:00,1.4691,1.4695,1.4689,1.4689,204400000.0
2008-12-29 12:15:00,1.4689,1.46895,1.46795,1.46835,303200000.0
2008-12-29 12:16:00,1.46815,1.4685,1.4672,1.4672,267200000.0
2008-12-29 12:17:00,1.4672,1.46725,1.46635,1.4668,201400000.0
2008-12-29 12:18:00,1.4669,1.46815,1.4668,1.4679,322800000.0
2008-12-29 12:19:00,1.46805,1.46895,1.4676,1.46775,162600000.0
2008-12-29 12:20:00,1.46775,1.46795,1.4669,1.46705,163000000.0
2008-12-29 12:21:00,1.467,1.46765,1.4668,1.467,233000000.0
2008-12-29 12:22:00,1.4672,1.4672,1.46655,1.46665,141200000.0
2008-12-29 12:23:00,1.46665,1.4669,1.4656,1.4657,244200000.0
2008-12-29 12:24:00,1.4656,1.4656,1.46435,1.46445,275800000.0
2008-12-29 12:25:00,1.46445,1.46595,1.46445,1.46595,311600000.0
2008-12-29 12:26:00,1.46595,1.46595,1.46515,1.4657,189600000.0
2008-12-29 12:27:00,1.4658,1.4668,1.46575,1.4668,285400000.0
2008-12-29 12:28:00,1.4666,1.4667,1.4655,1.4656,200800000.0
2008-12-29 12:29:00,1.4656,1.46615,1.4655,1.46585,206600000.0
2008-12-29 12:30:00,1.46585,1.4664,1.46565,1.46565,177200000.0
2008-12-29 12:31:00,1.4658,1.46635,1.46525,1.466,148000000.0
2008-12-29 12:32:00,1.46595,1.466,1.46475,1.4651,167000000.0
2008-12-29 12:33:00,1.46525,1.4656,1.4651,1.4654,210400000.0
2008-12-29 12:34:00,1.4654,1.46575,1.465,1.4655,158800000.0
2008-12-29 12:35:00,1.46545,1.46725,1.46535,1.467,228600000.0
2008-12-29 12:36:00,1.4671,1.4671,1.4657,1.4667,244500000.0
2008-12-29 12:37:00,1.4667,1.46755,1.4657,1.46715,219600000.0
2008-12-29 12:38:00,1.4671,1.4671,1.4641,1.4648,309799999.0
2008-12-29 12:39:00,1.4648,1.46595,1.46465,1.46525,207000000.0
2008-12-29 12:40:00,1.4651,1.4657,1.46495,1.46535,226200000.0
2008-12-29 12:41:00,1.46535,1.46585,1.4648,1.46495,318599998.0
2008-12-29 12:42:00,1.4649,1.4654,1.4647,1.46475,92000000.0
2008-12-29 12:43:00,1.4649,1.4652,1.4647,1.4651,51500000.0
2008-12-29 12:44:00,1.4651,1.4665,1.4649,1.4664,204000000.0
2008-12-29 12:45:00,1.4664,1.4666,1.4657,1.46595,99600000.0
2008-12-29 12:46:00,1.466,1.4662,1.465,1.4655,264600000.0
2008-12-29 12:47:00,1.4654,1.4654,1.46435,1.46455,240600000.0
2008-12-29 12:48:00,1.46445,1.46495,1.4644,1.46465,176600002.0
2008-12-29 12:49:00,1.46465,1.4648,1.46445,1.4648,78900000.0
2008-12-29 12:50:00,1.4648,1.4651,1.4646,1.465,52000000.0
2008-12-29 12:51:00,1.46485,1.4658,1.4648,1.46555,80800000.0
2008-12-29 12:52:00,1.4655,1.4666,1.46495,1.4666,243199999.0
2008-12-29 12:53:00,1.46665,1.46915,1.4666,1.46915,153000000.0
2008-12-29 12:54:00,1.46915,1.4694,1.46815,1.46835,253000000.0
2008-12-29 12:55:00,1.4683,1.46875,1.468,1.468,235600000.0
2008-12-29 12:56:00,1.468,1.4685,1.4676,1.46845,216400000.0
2008-12-29 12:57:00,1.46845,1.46995,1.46825,1.46985,268200000.0
2008-12-29 12:58:00,1.4699,1.47,1.4686,1.4693,247400000.0
2008-12-29 12:59:00,1.4693,1.46965,1.4692,1.4696,173200000.0
2008-12-29 13:00:00,1.46965,1.46975,1.4692,1.4694,110000000.0
2008-12-29 13:01:00,1.4694,1.4698,1.4683,1.46845,156000000.0
2008-12-29 13:02:00,1.46845,1.4691,1.46845,1.4685,104600000.0
2008-12-29 13:03:00,1.4685,1.46915,1.4685,1.46905,109400000.0
2008-12-29 13:04:00,1.46905,1.46925,1.46845,1.4685,83900000.0
2008-12-29 13:05:00,1.4685,1.4685,1.46695,1.46745,170600000.0
2008-12-29 13:06:00,1.46745,1.46765,1.4669,1.46765,263400000.0
2008-12-29 13:07:00,1.46775,1.4682,1.4669,1.467,230200000.0
2008-12-29 13:08:00,1.46705,1.46725,1.46655,1.4672,252800000.0
2008-12-29 13:09:00,1.4672,1.4678,1.46705,1.4674,141800000.0
2008-12-29 13:10:00,1.4673,1.46745,1.466,1.46705,238000000.0
2008-12-29 13:11:00,1.4671,1.4674,1.46625,1.4664,209400000.0
2008-12-29 13:12:00,1.4664,1.46715,1.4664,1.4671,264400000.0
2008-12-29 13:13:00,1.46705,1.4676,1.46705,1.4674,218400000.0
2008-12-29 13:14:00,1.4675,1.4677,1.4669,1.4673,229300000.0
2008-12-29 13:15:00,1.4674,1.46785,1.4666,1.4666,303600000.0
2008-12-29 13:16:00,1.46665,1.46775,1.46635,1.46745,195600000.0
2008-12-29 13:17:00,1.46755,1.46835,1.467,1.46765,239400000.0
2008-12-29 13:18:00,1.46775,1.46805,1.4669,1.4672,236800000.0
2008-12-29 13:19:00,1.4672,1.4689,1.4672,1.4688,279400000.0
2008-12-29 13:20:00,1.4688,1.4693,1.4684,1.4691,418400000.0
2008-12-29 13:21:00,1.4691,1.46925,1.46825,1.46885,207400000.0
2008-12-29 13:22:00,1.46875,1.46885,1.4678,1.4681,248000000.0
2008-12-29 13:23:00,1.4682,1.4682,1.46625,1.46705,286200000.0
2008-12-29 13:24:00,1.467,1.46775,1.467,1.4675,192200000.0
2008-12-29 13:25:00,1.4675,1.46775,1.4674,1.46765,81800000.0
2008-12-29 13:26:00,1.46765,1.46865,1.46745,1.46845,174400000.0
2008-12-29 13:27:00,1.46845,1.46865,1.46745,1.4678,130200000.0
2008-12-29 13:28:00,1.4678,1.46845,1.4677,1.4681,179600000.0
2008-12-29 13:29:00,1.46805,1.46815,1.46745,1.4679,160600000.0
2008-12-29 13:30:00,1.4679,1.4681,1.4675,1.4681,149100000.0
2008-12-29 13:31:00,1.46815,1.46885,1.46815,1.4687,122300000.0
2008-12-29 13:32:00,1.4687,1.4687,1.46775,1.468,77400000.0
2008-12-29 13:33:00,1.468,1.468,1.4673,1.468,81000000.0
2008-12-29 13:34:00,1.46762,1.468,1.46762,1.46763,136000000.0
2008-12-29 13:35:00,1.468,1.46835,1.467,1.467,155400000.0
2008-12-29 13:36:00,1.4671,1.4675,1.46645,1.4667,160800000.0
2008-12-29 13:37:00,1.4667,1.467,1.4658,1.4659,237200000.0
2008-12-29 13:38:00,1.46595,1.4663,1.4651,1.46545,335400000.0
2008-12-29 13:39:00,1.46545,1.466,1.465,1.46585,148400000.0
2008-12-29 13:40:00,1.4659,1.4661,1.4654,1.46575,266200000.0
2008-12-29 13:41:00,1.46575,1.46645,1.4656,1.46625,214200000.0
2008-12-29 13:42:00,1.4662,1.46655,1.46605,1.46635,169000000.0
2008-12-29 13:43:00,1.4664,1.46665,1.4662,1.46625,162400000.0
2008-12-29 13:44:00,1.46625,1.4666,1.46615,1.46625,102400000.0
2008-12-29 13:45:00,1.4662,1.4665,1.4655,1.4657,201400000.0
2008-12-29 13:46:00,1.4657,1.4665,1.46555,1.46625,203600000.0
2008-12-29 13:47:00,1.4663,1.4668,1.4663,1.4664,271800000.0
2008-12-29 13:48:00,1.4666,1.4675,1.46615,1.46645,306400000.0
2008-12-29 13:49:00,1.46645,1.46705,1.46615,1.46635,256600000.0
2008-12-29 13:50:00,1.46635,1.4665,1.4655,1.46575,244400000.0
2008-12-29 13:51:00,1.46535,1.46635,1.46535,1.4657,322200000.0
2008-12-29 13:52:00,1.4658,1.46665,1.4656,1.4663,252200000.0
2008-12-29 13:53:00,1.4663,1.4664,1.4658,1.46595,291400000.0
2008-12-29 13:54:00,1.46595,1.46625,1.46585,1.466,269600000.0
2008-12-29 13:55:00,1.46605,1.46625,1.46585,1.4661,52800000.0
2008-12-29 13:56:00,1.4661,1.4667,1.466,1.46615,162600000.0
2008-12-29 13:57:00,1.4662,1.4664,1.46585,1.46625,104800000.0
2008-12-29 13:58:00,1.46625,1.4666,1.466,1.46645,276800000.0
2008-12-29 13:59:00,1.46635,1.467,1.466,1.46665,324800000.0
2008-12-29 14:00:00,1.4664,1.4668,1.46615,1.4667,257600000.0
2008-12-29 14:01:00,1.46665,1.4671,1.46655,1.4668,332600000.0
2008-12-29 14:02:00,1.46665,1.46705,1.46665,1.4669,114800000.0
2008-12-29 14:03:00,1.4669,1.4673,1.46675,1.467,171800000.0
2008-12-29 14:04:00,1.46695,1.4673,1.4669,1.46725,65800000.0
2008-12-29 14:05:00,1.46735,1.46775,1.4671,1.4674,101000000.0
2008-12-29 14:06:00,1.46735,1.46745,1.46705,1.4671,62800000.0
2008-12-29 14:07:00,1.4671,1.46765,1.4671,1.46765,67600000.0
2008-12-29 14:08:00,1.46765,1.4681,1.46765,1.468,129200000.0
2008-12-29 14:09:00,1.468,1.46845,1.468,1.4683,229200000.0
2008-12-29 14:10:00,1.4683,1.46845,1.4676,1.4677,228800000.0
2008-12-29 14:11:00,1.4677,1.46785,1.4676,1.46765,119600000.0
2008-12-29 14:12:00,1.46765,1.46765,1.46715,1.4675,184400000.0
2008-12-29 14:13:00,1.4675,1.4676,1.46735,1.46735,98800000.0
2008-12-29 14:14:00,1.46745,1.46775,1.4671,1.46725,115000000.0
2008-12-29 14:15:00,1.46725,1.4673,1.46635,1.4664,174600000.0
2008-12-29 14:16:00,1.46635,1.46655,1.4659,1.4659,171200000.0
2008-12-29 14:17:00,1.4659,1.46595,1.4656,1.46565,218600000.0
2008-12-29 14:18:00,1.46555,1.4656,1.4648,1.4651,222600000.0
2008-12-29 14:19:00,1.4651,1.46575,1.46485,1.46485,329000000.0
2008-12-29 14:20:00,1.46485,1.4653,1.4648,1.4651,143800000.0
2008-12-29 14:21:00,1.46505,1.4652,1.46485,1.46505,112600000.0
2008-12-29 14:22:00,1.46505,1.4652,1.4644,1.4644,284000000.0
2008-12-29 14:23:00,1.4644,1.46465,1.4639,1.46435,267400000.0
2008-12-29 14:24:00,1.4643,1.4647,1.4642,1.4643,175400000.0
2008-12-29 14:25:00,1.46425,1.4646,1.46425,1.46455,255200000.0
2008-12-29 14:26:00,1.46455,1.46465,1.46425,1.46425,193600000.0
2008-12-29 14:27:00,1.46435,1.46475,1.46415,1.4644,117200000.0
2008-12-29 14:28:00,1.4644,1.4645,1.464,1.4644,225800000.0
2008-12-29 14:29:00,1.46425,1.46465,1.4641,1.4641,160800000.0
2008-12-29 14:30:00,1.46405,1.46445,1.4639,1.46395,208000000.0
2008-12-29 14:31:00,1.46395,1.4641,1.46375,1.4639,231400000.0
2008-12-29 14:32:00,1.46385,1.464,1.46375,1.46375,202400000.0
2008-12-29 14:33:00,1.46375,1.4642,1.46105,1.46165,319200000.0
2008-12-29 14:34:00,1.46165,1.46165,1.4604,1.4606,178400000.0
2008-12-29 14:35:00,1.4606,1.46065,1.4595,1.46065,134000000.0
2008-12-29 14:36:00,1.4606,1.46135,1.46045,1.4608,71600000.0
2008-12-29 14:37:00,1.4608,1.463,1.4607,1.4629,227800000.0
2008-12-29 14:38:00,1.4629,1.46295,1.4618,1.46215,262800000.0
2008-12-29 14:39:00,1.46215,1.46355,1.4618,1.4635,273600000.0
2008-12-29 14:40:00,1.4634,1.4634,1.4628,1.4629,210000000.0
2008-12-29 14:41:00,1.4629,1.463,1.46265,1.4628,195400000.0
2008-12-29 14:42:00,1.4629,1.46365,1.46275,1.4635,167800000.0
2008-12-29 14:43:00,1.4634,1.46355,1.4631,1.4634,173600000.0
2008-12-29 14:44:00,1.4634,1.4637,1.463,1.463,103600000.0
2008-12-29 14:45:00,1.4632,1.46325,1.4629,1.4629,113600000.0
2008-12-29 14:46:00,1.4629,1.463,1.46235,1.46255,288200000.0
2008-12-29 14:47:00,1.4625,1.46255,1.46165,1.46205,118800000.0
2008-12-29 14:48:00,1.46185,1.46195,1.4609,1.46125,246199999.0
2008-12-29 14:49:00,1.46135,1.46135,1.46025,1.46095,285800000.0
2008-12-29 14:50:00,1.46095,1.4613,1.4602,1.46065,218000000.0
2008-12-29 14:51:00,1.4607,1.4615,1.4607,1.46135,232400000.0
2008-12-29 14:52:00,1.4614,1.4614,1.461,1.4613,159200002.0
2008-12-29 14:53:00,1.4613,1.4615,1.4609,1.46115,138000000.0
2008-12-29 14:54:00,1.46115,1.46185,1.46085,1.4612,213400000.0
2008-12-29 14:55:00,1.46115,1.46175,1.4607,1.46165,170600000.0
2008-12-29 14:56:00,1.4616,1.463,1.4616,1.46275,145200000.0
2008-12-29 14:57:00,1.4628,1.46295,1.4623,1.4627,154000000.0
2008-12-29 14:58:00,1.46295,1.46295,1.4622,1.4624,148600000.0
2008-12-29 14:59:00,1.46235,1.46245,1.4608,1.4613,183000000.0
2008-12-29 15:00:00,1.4613,1.4613,1.46045,1.46085,342800000.0
2008-12-29 15:01:00,1.4608,1.46125,1.4602,1.46025,256600000.0
2008-12-29 15:02:00,1.46015,1.46065,1.45955,1.45985,282800000.0
2008-12-29 15:03:00,1.45975,1.46125,1.45975,1.46075,232800000.0
2008-12-29 15:04:00,1.46065,1.46205,1.4605,1.4607,306800000.0
2008-12-29 15:05:00,1.4607,1.4619,1.46025,1.4604,336800000.0
2008-12-29 15:06:00,1.4602,1.4602,1.45865,1.45885,477800000.0
2008-12-29 15:07:00,1.45875,1.4599,1.45865,1.459,214600000.0
2008-12-29 15:08:00,1.4592,1.45965,1.4588,1.4593,223600000.0
2008-12-29 15:09:00,1.4592,1.4602,1.45915,1.45995,323000000.0
2008-12-29 15:10:00,1.46,1.46025,1.4593,1.4594,153600000.0
2008-12-29 15:11:00,1.4594,1.4598,1.4594,1.45975,149400000.0
2008-12-29 15:12:00,1.45965,1.46015,1.45965,1.4598,186600000.0
2008-12-29 15:13:00,1.4598,1.45985,1.4594,1.45975,197400000.0
2008-12-29 15:14:00,1.4597,1.45975,1.4584,1.45855,199200000.0
2008-12-29 15:15:00,1.45855,1.45855,1.45795,1.4583,142400000.0
2008-12-29 15:16:00,1.45825,1.4584,1.4579,1.4581,151000000.0
2008-12-29 15:17:00,1.458,1.4593,1.458,1.4591,168200000.0
2008-12-29 15:18:00,1.45915,1.4592,1.45835,1.45865,201400000.0
2008-12-29 15:19:00,1.4587,1.4587,1.45715,1.45745,180200000.0
2008-12-29 15:20:00,1.4575,1.45795,1.45705,1.4577,126400000.0
2008-12-29 15:21:00,1.45765,1.4587,1.4576,1.4587,160800000.0
2008-12-29 15:22:00,1.45855,1.46005,1.45845,1.46005,285000000.0
2008-12-29 15:23:00,1.45995,1.45995,1.45855,1.4597,196600000.0
2008-12-29 15:24:00,1.4597,1.4597,1.4593,1.4594,195600000.0
2008-12-29 15:25:00,1.4594,1.45985,1.4593,1.4594,294800000.0
2008-12-29 15:26:00,1.4593,1.45935,1.4586,1.459,256000000.0
2008-12-29 15:27:00,1.4589,1.45985,1.4589,1.45985,174600000.0
2008-12-29 15:28:00,1.4598,1.46105,1.45975,1.4607,238400000.0
2008-12-29 15:29:00,1.4607,1.46095,1.45995,1.46045,236200000.0
2008-12-29 15:30:00,1.46045,1.4607,1.46045,1.4605,126400000.0
2008-12-29 15:31:00,1.4605,1.46055,1.46035,1.46045,240600000.0
2008-12-29 15:32:00,1.46035,1.46055,1.46025,1.46035,189200000.0
2008-12-29 15:33:00,1.46035,1.4604,1.46005,1.4604,120000000.0
2008-12-29 15:34:00,1.4604,1.4606,1.46035,1.46035,60800000.0
2008-12-29 15:35:00,1.46025,1.46045,1.46025,1.46035,124600000.0
2008-12-29 15:36:00,1.4604,1.46085,1.46035,1.4607,204800000.0
2008-12-29 15:37:00,1.4607,1.4608,1.4606,1.46065,154600000.0
2008-12-29 15:38:00,1.46065,1.46065,1.4597,1.46055,228600000.0
2008-12-29 15:39:00,1.46055,1.46065,1.46,1.46015,221600000.0
2008-12-29 15:40:00,1.4602,1.4608,1.4602,1.46075,127600000.0
2008-12-29 15:41:00,1.4607,1.46085,1.4606,1.4608,264000000.0
2008-12-29 15:42:00,1.4608,1.46135,1.46055,1.46075,147800000.0
2008-12-29 15:43:00,1.4608,1.4613,1.46055,1.4611,191000000.0
2008-12-29 15:44:00,1.4611,1.46125,1.4609,1.4612,189800000.0
2008-12-29 15:45:00,1.4612,1.46165,1.4612,1.4616,160000000.0
2008-12-29 15:46:00,1.4616,1.46205,1.4615,1.4616,186500000.0
2008-12-29 15:47:00,1.4616,1.4617,1.4614,1.4616,143600000.0
2008-12-29 15:48:00,1.46165,1.46165,1.4612,1.4616,133800000.0
2008-12-29 15:49:00,1.46165,1.4618,1.4612,1.46155,360599997.0
2008-12-29 15:50:00,1.46155,1.4616,1.46025,1.4609,246200000.0
2008-12-29 15:51:00,1.4609,1.4609,1.4597,1.45985,160800000.0
2008-12-29 15:52:00,1.45985,1.46,1.4594,1.46,165000000.0
2008-12-29 15:53:00,1.46,1.46045,1.4595,1.4595,211400000.0
2008-12-29 15:54:00,1.4595,1.45955,1.4592,1.45935,103200000.0
2008-12-29 15:55:00,1.4593,1.4596,1.45895,1.45925,181600000.0
2008-12-29 15:56:00,1.45945,1.4597,1.45895,1.45965,164000000.0
2008-12-29 15:57:00,1.45965,1.45975,1.45905,1.45975,133200000.0
2008-12-29 15:58:00,1.45975,1.45985,1.45935,1.45935,64400000.0
2008-12-29 15:59:00,1.45935,1.4603,1.45935,1.46005,140600000.0
2008-12-29 16:00:00,1.46,1.46,1.4592,1.4594,242800000.0
2008-12-29 16:01:00,1.4594,1.4597,1.4593,1.45965,244000000.0
2008-12-29 16:02:00,1.45975,1.4601,1.4597,1.46,142800000.0
2008-12-29 16:03:00,1.46,1.46035,1.45995,1.46025,63200000.0
2008-12-29 16:04:00,1.46015,1.46035,1.46,1.46015,186400000.0
2008-12-29 16:05:00,1.46025,1.4604,1.46005,1.46025,104000000.0
2008-12-29 16:06:00,1.4602,1.4603,1.4598,1.46005,261600001.0
2008-12-29 16:07:00,1.45995,1.4603,1.45995,1.4602,64400000.0
2008-12-29 16:08:00,1.4602,1.4609,1.4602,1.46085,127600000.0
2008-12-29 16:09:00,1.4609,1.46145,1.4608,1.4612,200600000.0
2008-12-29 16:10:00,1.46105,1.4616,1.4605,1.4615,464699998.0
2008-12-29 16:11:00,1.4615,1.4616,1.4609,1.461,281400000.0
2008-12-29 16:12:00,1.4609,1.4613,1.4608,1.4608,236400000.0
2008-12-29 16:13:00,1.4608,1.4611,1.4608,1.4609,104000000.0
2008-12-29 16:14:00,1.4609,1.4615,1.46085,1.46115,171400000.0
2008-12-29 16:15:00,1.46115,1.46165,1.4611,1.4615,88400000.0
2008-12-29 16:16:00,1.4615,1.46155,1.4609,1.461,351100000.0
2008-12-29 16:17:00,1.461,1.4613,1.46095,1.4612,199400000.0
2008-12-29 16:18:00,1.4612,1.46175,1.461,1.46175,369600004.0
2008-12-29 16:19:00,1.46175,1.46175,1.46025,1.4615,281200000.0
2008-12-29 16:20:00,1.4615,1.4615,1.4609,1.4614,152400000.0
2008-12-29 16:21:00,1.46145,1.4615,1.4611,1.46135,125400000.0
2008-12-29 16:22:00,1.4613,1.463,1.4613,1.4628,169200000.0
2008-12-29 16:23:00,1.46285,1.46285,1.4625,1.46265,210400000.0
2008-12-29 16:24:00,1.46265,1.46275,1.46225,1.46265,259400000.0
2008-12-29 16:25:00,1.4626,1.4627,1.462,1.46215,61600000.0
2008-12-29 16:26:00,1.46215,1.4624,1.4615,1.4624,189000000.0
2008-12-29 16:27:00,1.4624,1.4627,1.46215,1.4626,113800000.0
2008-12-29 16:28:00,1.4625,1.46285,1.46245,1.4627,177000000.0
2008-12-29 16:29:00,1.4627,1.4627,1.462,1.46235,166200000.0
2008-12-29 16:30:00,1.46225,1.4623,1.462,1.4621,119200000.0
2008-12-29 16:31:00,1.4621,1.4622,1.4618,1.46205,75200000.0
2008-12-29 16:32:00,1.4621,1.4625,1.46145,1.4615,199000000.0
2008-12-29 16:33:00,1.4615,1.4616,1.45975,1.4599,217000000.0
2008-12-29 16:34:00,1.45995,1.46085,1.45975,1.4608,289400000.0
2008-12-29 16:35:00,1.4608,1.46125,1.46055,1.461,196600000.0
2008-12-29 16:36:00,1.4611,1.4611,1.4602,1.46055,239100000.0
2008-12-29 16:37:00,1.46045,1.4613,1.4601,1.46115,129600000.0
2008-12-29 16:38:00,1.4612,1.46245,1.4611,1.4624,241800000.0
2008-12-29 16:39:00,1.4624,1.4632,1.4621,1.46295,381800000.0
2008-12-29 16:40:00,1.46315,1.46355,1.4626,1.46315,443400000.0
2008-12-29 16:41:00,1.4632,1.4633,1.46265,1.4627,147000000.0
2008-12-29 16:42:00,1.4627,1.46275,1.4617,1.46205,251000000.0
2008-12-29 16:43:00,1.46205,1.46255,1.46135,1.4622,138400000.0
2008-12-29 16:44:00,1.4624,1.4626,1.4611,1.4615,248700000.0
2008-12-29 16:45:00,1.46155,1.46255,1.4614,1.4622,163400000.0
2008-12-29 16:46:00,1.46225,1.46305,1.46205,1.46305,124000000.0
2008-12-29 16:47:00,1.46285,1.4632,1.46125,1.46125,291500000.0
2008-12-29 16:48:00,1.4613,1.46145,1.4607,1.46105,195600000.0
2008-12-29 16:49:00,1.46115,1.46125,1.4601,1.4605,270800000.0
2008-12-29 16:50:00,1.4605,1.4617,1.4605,1.46155,261800000.0
2008-12-29 16:51:00,1.4616,1.4617,1.4604,1.4606,155200000.0
2008-12-29 16:52:00,1.4605,1.46115,1.4605,1.4608,355400002.0
2008-12-29 16:53:00,1.4608,1.4609,1.46045,1.4609,126200000.0
2008-12-29 16:54:00,1.461,1.46145,1.46045,1.4613,210900000.0
2008-12-29 16:55:00,1.4613,1.46135,1.46105,1.46135,70100000.0
2008-12-29 16:56:00,1.46135,1.4621,1.46125,1.4621,70100000.0
2008-12-29 16:57:00,1.4622,1.46225,1.4618,1.46215,102200000.0
2008-12-29 16:58:00,1.46205,1.4622,1.4618,1.46205,150000000.0
2008-12-29 16:59:00,1.46205,1.46235,1.46165,1.4619,433400003.0
2008-12-29 17:00:00,1.46205,1.46335,1.46155,1.46255,435400000.0
2008-12-29 17:01:00,1.46255,1.4635,1.46255,1.4632,214000000.0
2008-12-29 17:02:00,1.4632,1.4636,1.46275,1.46295,282800000.0
2008-12-29 17:03:00,1.46295,1.46355,1.4624,1.46255,239800000.0
2008-12-29 17:04:00,1.4627,1.46305,1.46165,1.4622,248600000.0
2008-12-29 17:05:00,1.46225,1.4623,1.462,1.4622,249200000.0
2008-12-29 17:06:00,1.4622,1.46295,1.46195,1.46215,282800000.0
2008-12-29 17:07:00,1.46225,1.46225,1.46175,1.4619,360600000.0
2008-12-29 17:08:00,1.4618,1.46215,1.46145,1.4621,181800000.0
2008-12-29 17:09:00,1.46215,1.4629,1.4621,1.46255,153000000.0
2008-12-29 17:10:00,1.46235,1.46285,1.4619,1.4628,255600001.0
2008-12-29 17:11:00,1.4626,1.46265,1.46205,1.46245,310800000.0
2008-12-29 17:12:00,1.4625,1.46285,1.46245,1.4628,175400000.0
2008-12-29 17:13:00,1.463,1.463,1.4624,1.4626,280999999.0
2008-12-29 17:14:00,1.4627,1.4628,1.46195,1.4621,219600000.0
2008-12-29 17:15:00,1.4621,1.46245,1.4618,1.4623,198200001.0
2008-12-29 17:16:00,1.4623,1.46255,1.46215,1.46255,128600000.0
2008-12-29 17:17:00,1.46255,1.46265,1.46195,1.46225,181800000.0
2008-12-29 17:18:00,1.46235,1.46235,1.46175,1.4618,143400000.0
2008-12-29 17:19:00,1.46185,1.46185,1.46105,1.46115,153000000.0
2008-12-29 17:20:00,1.4611,1.4611,1.4597,1.4597,281600000.0
2008-12-29 17:21:00,1.4597,1.4597,1.45855,1.4586,379400000.0
2008-12-29 17:22:00,1.4586,1.4588,1.45655,1.45655,649600000.0
2008-12-29 17:23:00,1.4566,1.4569,1.45575,1.4568,390000000.0
2008-12-29 17:24:00,1.4568,1.4568,1.45535,1.45555,316400000.0
2008-12-29 17:25:00,1.45555,1.45605,1.45555,1.4557,162000000.0
2008-12-29 17:26:00,1.4557,1.4559,1.4553,1.45575,99500000.0
2008-12-29 17:27:00,1.45575,1.45685,1.45575,1.45665,149600000.0
2008-12-29 17:28:00,1.4568,1.458,1.45675,1.4575,195600000.0
2008-12-29 17:29:00,1.4575,1.4587,1.4575,1.4587,117600000.0
2008-12-29 17:30:00,1.4587,1.4587,1.4577,1.45805,161000000.0
2008-12-29 17:31:00,1.458,1.4582,1.45755,1.45805,164000000.0
2008-12-29 17:32:00,1.45805,1.45805,1.4576,1.45785,119200000.0
2008-12-29 17:33:00,1.45775,1.4579,1.4576,1.4576,84000000.0
2008-12-29 17:34:00,1.45755,1.45815,1.4575,1.4579,205600000.0
2008-12-29 17:35:00,1.4578,1.458,1.4576,1.4576,176600000.0
2008-12-29 17:36:00,1.4576,1.45805,1.45755,1.45785,255000000.0
2008-12-29 17:37:00,1.45785,1.45795,1.4577,1.45775,120800000.0
2008-12-29 17:38:00,1.45775,1.45785,1.45665,1.45695,129400000.0
2008-12-29 17:39:00,1.4568,1.45745,1.4567,1.4571,443599998.0
2008-12-29 17:40:00,1.457,1.4573,1.4569,1.4571,224600000.0
2008-12-29 17:41:00,1.4571,1.45785,1.457,1.45775,111800000.0
2008-12-29 17:42:00,1.45775,1.4579,1.4574,1.45755,390400001.0
2008-12-29 17:43:00,1.4576,1.45835,1.45755,1.4581,572200001.0
2008-12-29 17:44:00,1.45835,1.45935,1.4583,1.45845,546400000.0
2008-12-29 17:45:00,1.45845,1.4587,1.4583,1.4583,183800000.0
2008-12-29 17:46:00,1.4585,1.4586,1.45755,1.45795,254200001.0
2008-12-29 17:47:00,1.45795,1.4585,1.45785,1.458,271700000.0
2008-12-29 17:48:00,1.45805,1.4583,1.45785,1.45805,441999999.0
2008-12-29 17:49:00,1.4579,1.4585,1.45755,1.45815,192100000.0
2008-12-29 17:50:00,1.4579,1.45875,1.45775,1.45875,151200000.0
2008-12-29 17:51:00,1.4588,1.45895,1.4584,1.45895,96800000.0
2008-12-29 17:52:00,1.45885,1.4592,1.4587,1.459,128400000.0
2008-12-29 17:53:00,1.4591,1.45955,1.45885,1.45885,220000000.0
2008-12-29 17:54:00,1.45885,1.4592,1.4586,1.4592,142000000.0
2008-12-29 17:55:00,1.45915,1.45935,1.4588,1.4591,194200000.0
2008-12-29 17:56:00,1.459,1.45985,1.459,1.4591,289700000.0
2008-12-29 17:57:00,1.4592,1.4596,1.4589,1.4595,243800000.0
2008-12-29 17:58:00,1.4595,1.45965,1.4587,1.45885,372400000.0
2008-12-29 17:59:00,1.459,1.459,1.4557,1.4557,304200000.0
2008-12-29 18:00:00,1.45575,1.4564,1.4556,1.45635,235000000.0
2008-12-29 18:01:00,1.45635,1.45645,1.45585,1.45605,212000000.0
2008-12-29 18:02:00,1.45605,1.45675,1.45525,1.4566,288600000.0
2008-12-29 18:03:00,1.4566,1.4574,1.4566,1.457,206400000.0
2008-12-29 18:04:00,1.457,1.4572,1.457,1.457,157600000.0
2008-12-29 18:05:00,1.457,1.457,1.45615,1.4568,247400000.0
2008-12-29 18:06:00,1.45685,1.4583,1.4566,1.45815,260000000.0
2008-12-29 18:07:00,1.45815,1.45835,1.4577,1.45805,183800000.0
2008-12-29 18:08:00,1.45805,1.45835,1.45765,1.4582,117000000.0
2008-12-29 18:09:00,1.45835,1.45855,1.458,1.45835,113000000.0
2008-12-29 18:10:00,1.4583,1.45875,1.4582,1.4587,80800000.0
2008-12-29 18:11:00,1.4587,1.45875,1.4583,1.4584,72800000.0
2008-12-29 18:12:00,1.45835,1.45875,1.45835,1.4587,66200000.0
2008-12-29 18:13:00,1.4587,1.4588,1.4587,1.45875,54400000.0
2008-12-29 18:14:00,1.45875,1.45875,1.45775,1.45805,164100000.0
2008-12-29 18:15:00,1.45805,1.4582,1.45785,1.45785,89400000.0
2008-12-29 18:16:00,1.4578,1.4578,1.4573,1.4576,150600000.0
2008-12-29 18:17:00,1.4576,1.4576,1.45735,1.4576,69500000.0
2008-12-29 18:18:00,1.4578,1.45805,1.45755,1.458,86400000.0
2008-12-29 18:19:00,1.458,1.4586,1.458,1.45825,201500000.0
2008-12-29 18:20:00,1.4582,1.4582,1.4569,1.45695,269000000.0
2008-12-29 18:21:00,1.45695,1.45725,1.4568,1.45705,149600000.0
2008-12-29 18:22:00,1.45705,1.45725,1.45695,1.457,123200000.0
2008-12-29 18:23:00,1.457,1.457,1.45635,1.45685,174600000.0
2008-12-29 18:24:00,1.4565,1.457,1.4556,1.45605,133400000.0
2008-12-29 18:25:00,1.456,1.4564,1.4556,1.45605,213400000.0
2008-12-29 18:26:00,1.45605,1.45705,1.45575,1.45705,107200000.0
2008-12-29 18:27:00,1.45715,1.45735,1.4571,1.45735,47000000.0
2008-12-29 18:28:00,1.45735,1.4578,1.4573,1.45775,55300000.0
2008-12-29 18:29:00,1.45775,1.4579,1.4574,1.45745,82300000.0
2008-12-29 18:30:00,1.45745,1.45745,1.4563,1.4565,153200000.0
2008-12-29 18:31:00,1.4565,1.457,1.456,1.45635,126800000.0
2008-12-29 18:32:00,1.45635,1.45635,1.4557,1.45575,99000000.0
2008-12-29 18:33:00,1.45575,1.4559,1.45525,1.4558,135800000.0
2008-12-29 18:34:00,1.4558,1.4561,1.45555,1.45605,77200000.0
2008-12-29 18:35:00,1.45615,1.45655,1.45615,1.45645,124600000.0
2008-12-29 18:36:00,1.45655,1.45705,1.45645,1.4568,153400000.0
2008-12-29 18:37:00,1.45675,1.4573,1.4567,1.45715,92400000.0
2008-12-29 18:38:00,1.45715,1.4574,1.457,1.4573,84300000.0
2008-12-29 18:39:00,1.4573,1.45825,1.4573,1.4582,292200000.0
2008-12-29 18:40:00,1.4582,1.4583,1.4576,1.4582,188400000.0
2008-12-29 18:41:00,1.4582,1.4583,1.45805,1.45815,109200000.0
2008-12-29 18:42:00,1.45815,1.45815,1.45765,1.4577,139200000.0
2008-12-29 18:43:00,1.4577,1.4583,1.45755,1.45825,107800000.0
2008-12-29 18:44:00,1.45825,1.4586,1.4582,1.4586,114400000.0
2008-12-29 18:45:00,1.4588,1.4594,1.45875,1.45925,238000000.0
2008-12-29 18:46:00,1.4592,1.4592,1.45855,1.4589,236700000.0
2008-12-29 18:47:00,1.4589,1.4592,1.45865,1.4591,190600000.0
2008-12-29 18:48:00,1.4591,1.45935,1.4591,1.45925,117400000.0
2008-12-29 18:49:00,1.4592,1.45925,1.4592,1.4592,8000000.0
2008-12-29 18:50:00,1.4592,1.4592,1.4571,1.4572,224600000.0
2008-12-29 18:51:00,1.4572,1.4574,1.45675,1.4574,208800000.0
2008-12-29 18:52:00,1.45745,1.4592,1.45745,1.4584,266600000.0
2008-12-29 18:53:00,1.4584,1.45845,1.4584,1.45845,101600000.0
2008-12-29 18:54:00,1.45845,1.4585,1.4581,1.45825,52000000.0
2008-12-29 18:55:00,1.45825,1.45835,1.4582,1.4583,26400000.0
2008-12-29 18:56:00,1.4583,1.45835,1.45815,1.45825,33600000.0
2008-12-29 18:57:00,1.4583,1.4588,1.4581,1.45845,209000000.0
2008-12-29 18:58:00,1.45845,1.45845,1.45825,1.45845,130400000.0
2008-12-29 18:59:00,1.45845,1.45885,1.45845,1.4588,96800000.0
2008-12-29 19:00:00,1.4588,1.45895,1.45845,1.45895,291000000.0
2008-12-29 19:01:00,1.45895,1.45895,1.4586,1.4587,98400000.0
2008-12-29 19:02:00,1.4587,1.4589,1.4587,1.4589,148200000.0
2008-12-29 19:03:00,1.45885,1.4589,1.4585,1.4586,79600000.0
2008-12-29 19:04:00,1.4586,1.4586,1.4586,1.4586,38400000.0
2008-12-29 19:05:00,1.4586,1.45865,1.4586,1.45865,53600000.0
2008-12-29 19:06:00,1.45865,1.45895,1.4586,1.45865,118600000.0
2008-12-29 19:07:00,1.45875,1.45885,1.45865,1.4587,66400000.0
2008-12-29 19:08:00,1.4587,1.4587,1.4586,1.4586,204600000.0
2008-12-29 19:09:00,1.4586,1.4587,1.4586,1.4586,95200000.0
2008-12-29 19:10:00,1.4586,1.4586,1.45845,1.45845,33600000.0
2008-12-29 19:11:00,1.45845,1.45845,1.45775,1.45775,139200000.0
2008-12-29 19:12:00,1.45775,1.45775,1.4569,1.4571,173800000.0
2008-12-29 19:13:00,1.45683,1.45692,1.45663,1.45684,93600000.0
2008-12-29 19:14:00,1.4572,1.4572,1.4565,1.4569,62800000.0
2008-12-29 19:15:00,1.4569,1.457,1.45665,1.457,186800000.0
2008-12-29 19:16:00,1.457,1.45735,1.4569,1.4573,79600000.0
2008-12-29 19:17:00,1.4574,1.45785,1.45695,1.4572,256000000.0
2008-12-29 19:18:00,1.4573,1.4574,1.4572,1.4572,183600000.0
2008-12-29 19:19:00,1.45725,1.45735,1.4572,1.4572,139800000.0
2008-12-29 19:20:00,1.4572,1.4573,1.4572,1.4572,250000000.0
2008-12-29 19:21:00,1.45725,1.45755,1.4572,1.4573,135200000.0
2008-12-29 19:22:00,1.4573,1.45735,1.4572,1.45725,54800000.0
2008-12-29 19:23:00,1.45725,1.45725,1.4572,1.4572,44400000.0
2008-12-29 19:24:00,1.45725,1.45725,1.457,1.45705,48800000.0
2008-12-29 19:25:00,1.4571,1.4571,1.45635,1.4565,76400000.0
2008-12-29 19:26:00,1.45655,1.45655,1.45645,1.45655,42400000.0
2008-12-29 19:27:00,1.45655,1.457,1.45655,1.4569,156400000.0
2008-12-29 19:28:00,1.4569,1.457,1.4569,1.457,234800000.0
2008-12-29 19:29:00,1.457,1.45705,1.457,1.45705,15200000.0
2008-12-29 19:30:00,1.457,1.4571,1.4569,1.4571,75600000.0
2008-12-29 19:31:00,1.4571,1.4572,1.457,1.4572,89400000.0
2008-12-29 19:32:00,1.4572,1.45725,1.45715,1.4572,47200000.0
2008-12-29 19:33:00,1.45715,1.4573,1.457,1.4572,114400000.0
2008-12-29 19:34:00,1.45725,1.45735,1.4572,1.4572,77800000.0
2008-12-29 19:35:00,1.4572,1.4572,1.457,1.457,37800000.0
2008-12-29 19:36:00,1.45705,1.4572,1.45705,1.4572,44600000.0
2008-12-29 19:37:00,1.4571,1.45735,1.457,1.4572,139000000.0
2008-12-29 19:38:00,1.4572,1.45725,1.45715,1.4572,84400000.0
2008-12-29 19:39:00,1.4573,1.4573,1.4572,1.4572,42000000.0
2008-12-29 19:40:00,1.4572,1.4573,1.4572,1.45725,123200000.0
2008-12-29 19:41:00,1.45725,1.4573,1.4572,1.4573,35200000.0
2008-12-29 19:42:00,1.4573,1.4575,1.4571,1.45725,228400000.0
2008-12-29 19:43:00,1.45735,1.45735,1.45725,1.45725,5600000.0
2008-12-29 19:44:00,1.45725,1.45725,1.45725,1.45725,31200000.0
2008-12-29 19:45:00,1.45725,1.4575,1.45675,1.45675,49000000.0
2008-12-29 19:46:00,1.45675,1.45705,1.4559,1.45615,206400000.0
2008-12-29 19:47:00,1.45605,1.45615,1.4554,1.45555,114400000.0
2008-12-29 19:48:00,1.4556,1.45575,1.4555,1.45575,111400000.0
2008-12-29 19:49:00,1.45575,1.456,1.45575,1.4558,91200000.0
2008-12-29 19:50:00,1.45555,1.45575,1.45555,1.4556,59000000.0
2008-12-29 19:51:00,1.4556,1.4556,1.4551,1.4553,52200000.0
2008-12-29 19:52:00,1.4553,1.4555,1.4552,1.4553,157200000.0
2008-12-29 19:53:00,1.4553,1.45535,1.45525,1.45525,30800000.0
2008-12-29 19:54:00,1.45525,1.45525,1.4552,1.4552,17600000.0
2008-12-29 19:55:00,1.4552,1.4552,1.45515,1.4552,14600000.0
2008-12-29 19:56:00,1.4552,1.4552,1.4552,1.4552,169200000.0
2008-12-29 19:57:00,1.4552,1.4552,1.4552,1.4552,17000000.0
2008-12-29 19:58:00,1.4552,1.45525,1.4552,1.45525,21600000.0
2008-12-29 19:59:00,1.45525,1.45525,1.45465,1.4549,65800000.0
2008-12-29 20:00:00,1.4549,1.4549,1.4517,1.4527,282200000.0
2008-12-29 20:01:00,1.4527,1.45325,1.45225,1.4527,114400000.0
2008-12-29 20:02:00,1.4527,1.45285,1.45155,1.45155,290400000.0
2008-12-29 20:03:00,1.45165,1.4522,1.45135,1.45215,130000000.0
2008-12-29 20:04:00,1.45215,1.4522,1.4515,1.4517,147800000.0
2008-12-29 20:05:00,1.45175,1.4522,1.4516,1.45175,171800000.0
2008-12-29 20:06:00,1.45175,1.45175,1.4516,1.4516,38800000.0
2008-12-29 20:07:00,1.45165,1.45185,1.4516,1.45185,73000000.0
2008-12-29 20:08:00,1.45185,1.45185,1.45165,1.45175,67400000.0
2008-12-29 20:09:00,1.45175,1.45175,1.45165,1.45165,69800000.0
2008-12-29 20:10:00,1.45165,1.45175,1.4516,1.4516,290000000.0
2008-12-29 20:11:00,1.4516,1.45175,1.45045,1.45045,405000000.0
2008-12-29 20:12:00,1.45045,1.4507,1.4495,1.4495,290400000.0
2008-12-29 20:13:00,1.4495,1.45055,1.4495,1.4501,189000000.0
2008-12-29 20:14:00,1.45005,1.4505,1.44965,1.45025,146800000.0
2008-12-29 20:15:00,1.45025,1.45175,1.45025,1.45175,158800000.0
2008-12-29 20:16:00,1.45185,1.45555,1.45185,1.455,238000000.0
2008-12-29 20:17:00,1.455,1.455,1.45335,1.45395,139000000.0
2008-12-29 20:18:00,1.45395,1.45395,1.45305,1.4531,153000000.0
2008-12-29 20:19:00,1.4531,1.4531,1.45305,1.4531,54600000.0
2008-12-29 20:20:00,1.4531,1.4531,1.4527,1.45285,163200000.0
2008-12-29 20:21:00,1.453,1.4531,1.45285,1.4531,157600000.0
2008-12-29 20:22:00,1.4532,1.4532,1.4525,1.45265,107600000.0
2008-12-29 20:23:00,1.45265,1.45315,1.45265,1.4528,118400000.0
2008-12-29 20:24:00,1.4528,1.4531,1.4527,1.4529,63200000.0
2008-12-29 20:25:00,1.45295,1.45335,1.4528,1.4529,122800000.0
2008-12-29 20:26:00,1.4529,1.45385,1.4529,1.45325,229200000.0
2008-12-29 20:27:00,1.45325,1.4533,1.45315,1.45315,64800000.0
2008-12-29 20:28:00,1.45315,1.45335,1.45315,1.45335,38800000.0
2008-12-29 20:29:00,1.45335,1.45345,1.45255,1.45255,128200000.0
2008-12-29 20:30:00,1.4525,1.4529,1.45215,1.4523,116000000.0
2008-12-29 20:31:00,1.45225,1.45235,1.45225,1.45235,32000000.0
2008-12-29 20:32:00,1.45255,1.4527,1.4524,1.4524,183600000.0
2008-12-29 20:33:00,1.45245,1.4527,1.45245,1.4527,20000000.0
2008-12-29 20:34:00,1.4527,1.4528,1.4527,1.4527,32000000.0
2008-12-29 20:35:00,1.4527,1.45275,1.45085,1.45115,269200000.0
2008-12-29 20:36:00,1.4512,1.45175,1.45055,1.45115,136400000.0
2008-12-29 20:37:00,1.4512,1.4521,1.44975,1.4507,272800000.0
2008-12-29 20:38:00,1.4507,1.4507,1.44995,1.45055,284800000.0
2008-12-29 20:39:00,1.45065,1.4509,1.45025,1.45055,301800000.0
2008-12-29 20:40:00,1.4505,1.45055,1.4494,1.44965,165400000.0
2008-12-29 20:41:00,1.44975,1.4498,1.4493,1.4497,185600000.0
2008-12-29 20:42:00,1.4496,1.45045,1.44945,1.44945,179600000.0
2008-12-29 20:43:00,1.4495,1.44965,1.4495,1.4496,106000000.0
2008-12-29 20:44:00,1.4496,1.44975,1.4491,1.4491,91200000.0
2008-12-29 20:45:00,1.4491,1.4493,1.4491,1.4491,98800000.0
2008-12-29 20:46:00,1.4491,1.4495,1.4491,1.44925,125600000.0
2008-12-29 20:47:00,1.44925,1.44925,1.44835,1.449,225200000.0
2008-12-29 20:48:00,1.44925,1.4495,1.449,1.4491,50600000.0
2008-12-29 20:49:00,1.4492,1.4492,1.4491,1.4491,15200000.0
2008-12-29 20:50:00,1.44908,1.4491,1.44868,1.44893,27200000.0
2008-12-29 20:51:00,1.44865,1.44925,1.44795,1.44845,346600000.0
2008-12-29 20:52:00,1.44855,1.4487,1.4483,1.4484,159200000.0
2008-12-29 20:53:00,1.4484,1.44855,1.4471,1.44715,273800000.0
2008-12-29 20:54:00,1.44705,1.44705,1.44555,1.44565,404600000.0
2008-12-29 20:55:00,1.4455,1.44635,1.4451,1.4454,217200000.0
2008-12-29 20:56:00,1.4454,1.44615,1.4451,1.4455,332200000.0
2008-12-29 20:57:00,1.4455,1.44765,1.4453,1.44765,363400000.0
2008-12-29 20:58:00,1.44775,1.44815,1.4468,1.44705,292200000.0
2008-12-29 20:59:00,1.44695,1.4471,1.44675,1.44695,247200000.0
2008-12-29 21:00:00,1.44695,1.4472,1.44555,1.44555,340000000.0
2008-12-29 21:01:00,1.4455,1.447,1.4455,1.4468,314000000.0
2008-12-29 21:02:00,1.4468,1.4468,1.4463,1.44665,190400000.0
2008-12-29 21:03:00,1.44645,1.4467,1.4464,1.44665,116000000.0
2008-12-29 21:04:00,1.4467,1.447,1.4464,1.4466,157600000.0
2008-12-29 21:05:00,1.4466,1.4468,1.4465,1.44675,79200000.0
2008-12-29 21:06:00,1.44675,1.44745,1.44675,1.44745,119600000.0
2008-12-29 21:07:00,1.4475,1.4485,1.4475,1.44785,209400000.0
2008-12-29 21:08:00,1.44785,1.4488,1.4478,1.44875,190200000.0
2008-12-29 21:09:00,1.44875,1.45035,1.44875,1.44975,342600000.0
2008-12-29 21:10:00,1.45015,1.4503,1.44955,1.45005,165600000.0
2008-12-29 21:11:00,1.45005,1.45005,1.44625,1.44625,201600000.0
2008-12-29 21:12:00,1.44625,1.44785,1.4454,1.44785,263400000.0
2008-12-29 21:13:00,1.448,1.4486,1.4473,1.44735,333000000.0
2008-12-29 21:14:00,1.44755,1.4484,1.44655,1.4483,240600000.0
2008-12-29 21:15:00,1.4484,1.44845,1.448,1.44835,96000000.0
2008-12-29 21:16:00,1.44835,1.44885,1.44805,1.44835,194500000.0
2008-12-29 21:17:00,1.44845,1.4485,1.44805,1.44815,108800000.0
2008-12-29 21:18:00,1.44815,1.4487,1.448,1.4487,193000000.0
2008-12-29 21:19:00,1.4486,1.449,1.44855,1.4488,48800000.0
2008-12-29 21:20:00,1.4488,1.4493,1.4488,1.4489,63800000.0
2008-12-29 21:21:00,1.449,1.4496,1.44895,1.44955,96600000.0
2008-12-29 21:22:00,1.44955,1.44995,1.44945,1.4497,89400000.0
2008-12-29 21:23:00,1.44975,1.45055,1.4494,1.45055,153600000.0
2008-12-29 21:24:00,1.4506,1.45165,1.4506,1.45155,65800000.0
2008-12-29 21:25:00,1.4518,1.45225,1.45175,1.4521,68200000.0
2008-12-29 21:26:00,1.45215,1.45445,1.45215,1.4528,374800000.0
2008-12-29 21:27:00,1.4527,1.45325,1.4527,1.45315,207400000.0
2008-12-29 21:28:00,1.45305,1.4532,1.4524,1.453,226600000.0
2008-12-29 21:29:00,1.453,1.455,1.4528,1.454,293200000.0
2008-12-29 21:30:00,1.45395,1.45445,1.4536,1.45445,218600000.0
2008-12-29 21:31:00,1.45445,1.4547,1.45445,1.4547,159600000.0
2008-12-29 21:32:00,1.4547,1.4547,1.45455,1.45455,108800000.0
2008-12-29 21:33:00,1.45455,1.45575,1.4545,1.45565,137200000.0
2008-12-29 21:34:00,1.4556,1.4566,1.4556,1.4566,166400000.0
2008-12-29 21:35:00,1.45655,1.4581,1.45655,1.4575,239800000.0
2008-12-29 21:36:00,1.4573,1.4573,1.457,1.45715,169600000.0
2008-12-29 21:37:00,1.45715,1.4572,1.4558,1.45595,243800000.0
2008-12-29 21:38:00,1.456,1.45635,1.45595,1.45605,101600000.0
2008-12-29 21:39:00,1.4561,1.45665,1.45605,1.4562,199400000.0
2008-12-29 21:40:00,1.4562,1.45645,1.4558,1.4558,125400000.0
2008-12-29 21:41:00,1.4558,1.4562,1.4557,1.45605,284600000.0
2008-12-29 21:42:00,1.45605,1.45665,1.45605,1.45665,176600000.0
2008-12-29 21:43:00,1.45665,1.45665,1.4564,1.45655,150000000.0
2008-12-29 21:44:00,1.45655,1.4569,1.45645,1.4569,70400000.0
2008-12-29 21:45:00,1.4569,1.45715,1.4564,1.4571,208400000.0
2008-12-29 21:46:00,1.45715,1.45725,1.45585,1.45585,175200000.0
2008-12-29 21:47:00,1.455,1.4552,1.45445,1.4549,295600000.0
2008-12-29 21:48:00,1.4549,1.4549,1.45315,1.45395,361800000.0
2008-12-29 21:49:00,1.45395,1.45395,1.4535,1.4537,109200000.0
2008-12-29 21:50:00,1.45365,1.45445,1.4535,1.45445,140000000.0
2008-12-29 21:51:00,1.45445,1.4555,1.454,1.4552,278000000.0
2008-12-29 21:52:00,1.4552,1.45565,1.4551,1.45555,209600000.0
2008-12-29 21:53:00,1.45555,1.45595,1.4553,1.45585,179000000.0
2008-12-29 21:54:00,1.45595,1.45615,1.45575,1.456,198400000.0
2008-12-29 21:55:00,1.45595,1.4566,1.45585,1.4559,204000000.0
2008-12-29 21:56:00,1.456,1.45665,1.45595,1.45635,184800000.0
2008-12-29 21:57:00,1.4564,1.45665,1.45555,1.45565,256000000.0
2008-12-29 21:58:00,1.4555,1.4561,1.4555,1.45595,287400000.0
2008-12-29 21:59:00,1.45595,1.45595,1.45495,1.4554,184200000.0
2008-12-29 22:00:00,1.4553,1.4554,1.45515,1.4554,82200000.0
2008-12-29 22:01:00,1.4554,1.4554,1.45515,1.4553,50400000.0
2008-12-29 22:02:00,1.4553,1.4554,1.4553,1.45535,23400000.0
2008-12-29 22:03:00,1.45535,1.4554,1.45525,1.45525,21600000.0
2008-12-29 22:04:00,1.45505,1.4551,1.45345,1.45345,183000000.0
2008-12-29 22:05:00,1.45335,1.4537,1.45305,1.4535,348200000.0
2008-12-29 22:06:00,1.45325,1.4535,1.453,1.4535,191000000.0
2008-12-29 22:07:00,1.45355,1.45395,1.4535,1.45375,323400000.0
2008-12-29 22:08:00,1.45375,1.4541,1.4536,1.4541,128800000.0
2008-12-29 22:09:00,1.45415,1.4543,1.45385,1.4543,169800000.0
2008-12-29 22:10:00,1.45435,1.45435,1.45395,1.45425,167000000.0
2008-12-29 22:11:00,1.45425,1.4544,1.45415,1.4544,43200000.0
2008-12-29 22:12:00,1.4544,1.45475,1.4544,1.4545,70200000.0
2008-12-29 22:13:00,1.4545,1.4545,1.4535,1.4537,101800000.0
2008-12-29 22:14:00,1.4537,1.4537,1.45305,1.4536,139600000.0
2008-12-29 22:15:00,1.45335,1.45345,1.4526,1.45295,127600000.0
2008-12-29 22:16:00,1.4531,1.4531,1.45135,1.4527,314200000.0
2008-12-29 22:17:00,1.4527,1.4531,1.45225,1.4531,155800000.0
2008-12-29 22:18:00,1.453,1.4546,1.453,1.45445,129000000.0
2008-12-29 22:19:00,1.45445,1.4546,1.4544,1.4546,113200000.0
2008-12-29 22:20:00,1.45465,1.45465,1.4543,1.4545,77600000.0
2008-12-29 22:21:00,1.4545,1.4545,1.454,1.4541,58600000.0
2008-12-29 22:22:00,1.45415,1.4543,1.4541,1.4541,40800000.0
2008-12-29 22:23:00,1.45415,1.45435,1.45395,1.45395,91400000.0
2008-12-29 22:24:00,1.45415,1.4544,1.45415,1.45435,118200000.0
2008-12-29 22:25:00,1.4544,1.45475,1.45425,1.4545,58400000.0
2008-12-29 22:26:00,1.4545,1.4545,1.4542,1.4542,120000000.0
2008-12-29 22:27:00,1.45425,1.45475,1.4536,1.4542,251200000.0
2008-12-29 22:28:00,1.45425,1.4544,1.45405,1.45405,180800000.0
2008-12-29 22:29:00,1.45405,1.45425,1.45205,1.45205,151200000.0
2008-12-29 22:30:00,1.45275,1.4535,1.45225,1.4533,433600000.0
2008-12-29 22:31:00,1.4534,1.4535,1.45285,1.45315,412800000.0
2008-12-29 22:32:00,1.45315,1.4532,1.4529,1.45295,142200000.0
2008-12-29 22:33:00,1.45275,1.453,1.4525,1.4526,137200000.0
2008-12-29 22:34:00,1.4527,1.45375,1.4527,1.4537,136600000.0
2008-12-29 22:35:00,1.45375,1.45425,1.4536,1.4541,75000000.0
2008-12-29 22:36:00,1.45405,1.45405,1.4515,1.45175,218800000.0
2008-12-29 22:37:00,1.45185,1.45195,1.45145,1.4515,398800000.0
2008-12-29 22:38:00,1.4515,1.4515,1.4509,1.4509,124800000.0
2008-12-29 22:39:00,1.4507,1.45085,1.45045,1.45045,65800000.0
2008-12-29 22:40:00,1.45055,1.45195,1.45055,1.4516,205800000.0
2008-12-29 22:41:00,1.4516,1.452,1.4516,1.45195,70000000.0
2008-12-29 22:42:00,1.4521,1.4528,1.45195,1.452,166000000.0
2008-12-29 22:43:00,1.45195,1.45205,1.45185,1.45185,33600000.0
2008-12-29 22:44:00,1.452,1.4523,1.4519,1.4521,44000000.0
2008-12-29 22:45:00,1.4521,1.45235,1.45165,1.45165,125600000.0
2008-12-29 22:46:00,1.4516,1.4521,1.45085,1.4509,187000000.0
2008-12-29 22:47:00,1.4511,1.45135,1.4503,1.4505,185800000.0
2008-12-29 22:48:00,1.4505,1.4505,1.4505,1.4505,16000000.0
2008-12-29 22:49:00,1.4505,1.4505,1.45045,1.4505,23200000.0
2008-12-29 22:50:00,1.4505,1.4505,1.45045,1.45045,62400000.0
2008-12-29 22:51:00,1.45045,1.45045,1.4498,1.4499,165000000.0
2008-12-29 22:52:00,1.4499,1.4499,1.44885,1.449,256400000.0
2008-12-29 22:53:00,1.449,1.4491,1.4489,1.449,122000000.0
2008-12-29 22:54:00,1.449,1.4492,1.44875,1.4489,129600000.0
2008-12-29 22:55:00,1.4489,1.4492,1.4489,1.4491,158000000.0
2008-12-29 22:56:00,1.449,1.4494,1.44895,1.4492,90800000.0
2008-12-29 22:57:00,1.4492,1.4493,1.449,1.44925,129200000.0
2008-12-29 22:58:00,1.44925,1.4494,1.44925,1.4493,56000000.0
2008-12-29 22:59:00,1.4493,1.4494,1.4489,1.4489,226400000.0
2008-12-29 23:00:00,1.4489,1.4489,1.44835,1.4484,119800000.0
2008-12-29 23:01:00,1.4485,1.44865,1.44805,1.4482,32000000.0
2008-12-29 23:02:00,1.4482,1.4482,1.44545,1.44755,191200000.0
2008-12-29 23:03:00,1.44755,1.44755,1.4471,1.4472,160800000.0
2008-12-29 23:04:00,1.4474,1.4478,1.4471,1.44765,104000000.0
2008-12-29 23:05:00,1.44765,1.4492,1.4476,1.4485,198400000.0
2008-12-29 23:06:00,1.4487,1.44995,1.4487,1.4497,171600000.0
2008-12-29 23:07:00,1.44965,1.44965,1.44835,1.4492,162000000.0
2008-12-29 23:08:00,1.4492,1.4493,1.44915,1.4493,71200000.0
2008-12-29 23:09:00,1.4493,1.4494,1.44875,1.4494,65600000.0
2008-12-29 23:10:00,1.4493,1.4496,1.4492,1.4492,12000000.0
2008-12-29 23:11:00,1.4492,1.4498,1.44835,1.44865,43600000.0
2008-12-29 23:12:00,1.44855,1.44925,1.44855,1.449,72400000.0
2008-12-29 23:13:00,1.4489,1.4492,1.4489,1.449,13400000.0
2008-12-29 23:14:00,1.449,1.4491,1.449,1.4491,10800000.0
2008-12-29 23:15:00,1.44893,1.44895,1.44866,1.44895,58400000.0
2008-12-29 23:16:00,1.449,1.449,1.449,1.449,15200000.0
2008-12-29 23:17:00,1.449,1.449,1.449,1.449,28800000.0
2008-12-29 23:18:00,1.449,1.449,1.449,1.449,32400000.0
2008-12-29 23:19:00,1.449,1.449,1.4486,1.4486,97600000.0
2008-12-29 23:20:00,1.4486,1.4486,1.44825,1.4485,46400000.0
2008-12-29 23:21:00,1.4486,1.4486,1.4486,1.4486,20200000.0
2008-12-29 23:22:00,1.4486,1.4486,1.4482,1.4485,23600000.0
2008-12-29 23:23:00,1.4486,1.4493,1.4486,1.449,121400000.0
2008-12-29 23:24:00,1.449,1.449,1.44835,1.4484,75200000.0
2008-12-29 23:25:00,1.4484,1.44895,1.44825,1.4485,82800000.0
2008-12-29 23:26:00,1.44865,1.449,1.4485,1.4489,36400000.0
2008-12-29 23:27:00,1.4489,1.4489,1.44575,1.44645,193400000.0
2008-12-29 23:28:00,1.4465,1.4472,1.4453,1.4456,156000000.0
2008-12-29 23:29:00,1.4456,1.4459,1.4453,1.4458,95200000.0
2008-12-29 23:30:00,1.4458,1.44585,1.4457,1.4457,88800000.0
2008-12-29 23:31:00,1.4457,1.44615,1.4457,1.44615,122000000.0
2008-12-29 23:32:00,1.44605,1.44615,1.44555,1.4457,78200000.0
2008-12-29 23:33:00,1.4457,1.4457,1.44545,1.44565,21000000.0
2008-12-29 23:34:00,1.4457,1.44585,1.4457,1.44585,28000000.0
2008-12-29 23:35:00,1.4458,1.44645,1.4457,1.44615,93000000.0
2008-12-29 23:36:00,1.44615,1.44615,1.4458,1.44595,41600000.0
2008-12-29 23:37:00,1.44595,1.44595,1.4453,1.44585,187400000.0
2008-12-29 23:38:00,1.44585,1.44595,1.4454,1.4455,211200000.0
2008-12-29 23:39:00,1.4455,1.44565,1.4438,1.44395,214800000.0
2008-12-29 23:40:00,1.4441,1.44445,1.4441,1.44435,39200000.0
2008-12-29 23:41:00,1.4446,1.4446,1.4442,1.4442,31000000.0
2008-12-29 23:42:00,1.4442,1.44445,1.4442,1.44445,55400000.0
2008-12-29 23:43:00,1.4444,1.44445,1.44325,1.4435,91200000.0
2008-12-29 23:44:00,1.4434,1.44435,1.4434,1.44425,90600000.0
2008-12-29 23:45:00,1.44425,1.4445,1.44385,1.44385,119800000.0
2008-12-29 23:46:00,1.44395,1.4441,1.44385,1.44395,41000000.0
2008-12-29 23:47:00,1.44395,1.4441,1.4433,1.44405,142600000.0
2008-12-29 23:48:00,1.4436,1.4438,1.4434,1.4434,104800000.0
2008-12-29 23:49:00,1.4434,1.4435,1.4433,1.4434,86000000.0
2008-12-29 23:50:00,1.44345,1.44385,1.44335,1.44385,69000000.0
2008-12-29 23:51:00,1.44395,1.44395,1.44225,1.443,113400000.0
2008-12-29 23:52:00,1.4432,1.44345,1.443,1.443,67800000.0
2008-12-29 23:53:00,1.443,1.443,1.44085,1.4412,131400000.0
2008-12-29 23:54:00,1.4414,1.44165,1.4412,1.4414,58400000.0
2008-12-29 23:55:00,1.44145,1.4417,1.43835,1.43835,264400000.0
2008-12-29 23:56:00,1.43845,1.43935,1.4379,1.4392,393400000.0
2008-12-29 23:57:00,1.43915,1.43955,1.43885,1.4389,177200000.0
2008-12-29 23:58:00,1.43905,1.4405,1.4379,1.43795,97800000.0
2008-12-29 23:59:00,1.43845,1.4393,1.43845,1.4392,72400000.0
2008-12-30 00:00:00,1.43875,1.44045,1.43875,1.44045,76000000.0
2008-12-30 00:01:00,1.4405,1.44135,1.4401,1.44135,26400000.0
2008-12-30 00:02:00,1.4406,1.44075,1.4406,1.4407,15200000.0
2008-12-30 00:03:00,1.44055,1.44085,1.44045,1.44085,32800000.0
2008-12-30 00:04:00,1.4408,1.4411,1.43955,1.44045,64800000.0
2008-12-30 00:05:00,1.44035,1.44035,1.44035,1.44035,12000000.0
2008-12-30 00:06:00,1.4404,1.44045,1.4404,1.44045,8000000.0
2008-12-30 00:07:00,1.44055,1.44055,1.44045,1.44055,12000000.0
2008-12-30 00:08:00,1.4415,1.4415,1.44025,1.44045,16000000.0
2008-12-30 00:09:00,1.4396,1.4396,1.43935,1.43935,8000000.0
2008-12-30 00:10:00,1.4396,1.4411,1.4396,1.4409,33200000.0
2008-12-30 00:11:00,1.44105,1.44115,1.441,1.441,20000000.0
2008-12-30 00:12:00,1.44105,1.4412,1.441,1.441,11200000.0
2008-12-30 00:13:00,1.4409,1.44095,1.43985,1.4407,84000000.0
2008-12-30 00:14:00,1.44042,1.44086,1.44011,1.44021,170800000.0
2008-12-30 00:15:00,1.4409,1.4411,1.4409,1.4411,14400000.0
2008-12-30 00:16:00,1.4407,1.44125,1.44055,1.4406,40800000.0
2008-12-30 00:17:00,1.44085,1.44095,1.44085,1.44095,16000000.0
2008-12-30 00:18:00,1.44075,1.44086,1.44061,1.44081,34600000.0
2008-12-30 00:19:00,1.44102,1.4411,1.44067,1.44073,63600000.0
2008-12-30 00:20:00,1.4411,1.4411,1.44045,1.44045,14400000.0
2008-12-30 00:21:00,1.44015,1.4407,1.44015,1.44032,79200000.0
2008-12-30 00:22:00,1.44015,1.4411,1.44015,1.44045,22400000.0
2008-12-30 00:23:00,1.4406,1.4406,1.4399,1.44005,81200000.0
2008-12-30 00:24:00,1.44005,1.44065,1.44005,1.44045,24200000.0
2008-12-30 00:25:00,1.4403,1.44043,1.43999,1.44025,118400000.0
2008-12-30 00:26:00,1.44045,1.44045,1.44005,1.44005,15400000.0
2008-12-30 00:27:00,1.44005,1.44005,1.44005,1.44005,20800000.0
2008-12-30 00:28:00,1.44005,1.4406,1.44005,1.4406,24200000.0
2008-12-30 00:29:00,1.44071,1.44094,1.44024,1.4406,138000000.0
2008-12-30 00:30:00,1.4406,1.4406,1.4406,1.4406,4800000.0
2008-12-30 00:31:00,1.44045,1.44073,1.44042,1.44044,41600000.0
2008-12-30 00:32:00,1.4406,1.4406,1.44025,1.44025,6400000.0
2008-12-30 00:33:00,1.4404,1.4407,1.44035,1.4406,45600000.0
2008-12-30 00:34:00,1.4405,1.44075,1.4405,1.44075,23200000.0
2008-12-30 00:35:00,1.4407,1.44095,1.4407,1.44095,16000000.0
2008-12-30 00:36:00,1.44105,1.44115,1.43995,1.44115,32000000.0
2008-12-30 00:37:00,1.4411,1.4411,1.4409,1.4409,11200000.0
2008-12-30 00:38:00,1.4409,1.441,1.44075,1.4408,28000000.0
2008-12-30 00:39:00,1.4408,1.44085,1.44005,1.44005,29200000.0
2008-12-30 00:40:00,1.44015,1.44035,1.44,1.44035,50000000.0
2008-12-30 00:41:00,1.44035,1.44035,1.43985,1.43985,11200000.0
2008-12-30 00:42:00,1.44,1.4404,1.4395,1.4404,106800000.0
2008-12-30 00:43:00,1.4402,1.4403,1.44005,1.4403,34800000.0
2008-12-30 00:44:00,1.44005,1.4403,1.44005,1.4402,30800000.0
2008-12-30 00:45:00,1.44035,1.442,1.4399,1.44045,97400000.0
2008-12-30 00:46:00,1.44035,1.44045,1.44035,1.44035,14400000.0
2008-12-30 00:47:00,1.4402,1.44095,1.4401,1.4403,43200000.0
2008-12-30 00:48:00,1.44045,1.44085,1.44045,1.44085,12400000.0
2008-12-30 00:49:00,1.4411,1.4411,1.4411,1.4411,4800000.0
2008-12-30 00:50:00,1.441,1.4412,1.441,1.4412,9600000.0
2008-12-30 00:51:00,1.4414,1.4414,1.4414,1.4414,4800000.0
2008-12-30 00:52:00,1.44038,1.44166,1.44038,1.44142,38200000.0
2008-12-30 00:53:00,1.44132,1.44148,1.4409,1.44133,48600000.0
2008-12-30 00:54:00,1.4414,1.4414,1.4414,1.4414,9400000.0
2008-12-30 00:55:00,1.44114,1.44147,1.44078,1.44134,204200000.0
2008-12-30 00:56:00,1.44135,1.44135,1.44063,1.44073,45200000.0
2008-12-30 00:57:00,1.4415,1.44155,1.4415,1.44155,9600000.0
2008-12-30 00:58:00,1.44154,1.44154,1.44102,1.44125,27200000.0
2008-12-30 00:59:00,1.44108,1.44149,1.44107,1.44145,22400000.0
2008-12-30 01:00:00,1.44155,1.44155,1.44105,1.4412,44400000.0
2008-12-30 01:01:00,1.4413,1.44155,1.441,1.4413,180400000.0
2008-12-30 01:02:00,1.44155,1.44165,1.44085,1.441,38400000.0
2008-12-30 01:03:00,1.4412,1.4413,1.4412,1.4412,19200000.0
2008-12-30 01:04:00,1.4413,1.4414,1.4411,1.4414,24000000.0
2008-12-30 01:05:00,1.4412,1.44185,1.4412,1.44145,50600000.0
2008-12-30 01:06:00,1.44155,1.44155,1.44145,1.44145,49200000.0
2008-12-30 01:07:00,1.44145,1.44145,1.44145,1.44145,10800000.0
2008-12-30 01:08:00,1.44155,1.4418,1.44145,1.4418,36400000.0
2008-12-30 01:09:00,1.44185,1.44185,1.44165,1.44165,14400000.0
2008-12-30 01:10:00,1.44185,1.44185,1.44165,1.44165,14400000.0
2008-12-30 01:11:00,1.4418,1.44195,1.4418,1.44195,3800000.0
2008-12-30 01:12:00,1.4419,1.4422,1.4419,1.4422,11200000.0
2008-12-30 01:13:00,1.4422,1.4431,1.4422,1.4431,117400000.0
2008-12-30 01:14:00,1.44315,1.4433,1.4431,1.44315,156800000.0
2008-12-30 01:15:00,1.44315,1.4434,1.44305,1.44315,34800000.0
2008-12-30 01:16:00,1.44315,1.44315,1.44305,1.44305,27200000.0
2008-12-30 01:17:00,1.443,1.44365,1.44235,1.44365,249200000.0
2008-12-30 01:18:00,1.44385,1.44395,1.44385,1.44395,9600000.0
2008-12-30 01:19:00,1.44405,1.44405,1.4435,1.44355,91200000.0
2008-12-30 01:20:00,1.44365,1.444,1.44365,1.4439,71600000.0
2008-12-30 01:21:00,1.4439,1.4441,1.44355,1.4441,109000000.0
2008-12-30 01:22:00,1.44395,1.4452,1.44395,1.4447,217200000.0
2008-12-30 01:23:00,1.4447,1.445,1.44465,1.4449,128600000.0
2008-12-30 01:24:00,1.44475,1.44525,1.44475,1.44525,84000000.0
2008-12-30 01:25:00,1.44525,1.4458,1.4452,1.44555,134400000.0
2008-12-30 01:26:00,1.44555,1.44555,1.4452,1.4452,36400000.0
2008-12-30 01:27:00,1.44505,1.44527,1.44498,1.44498,44800000.0
2008-12-30 01:28:00,1.4452,1.44524,1.44478,1.44478,56000000.0
2008-12-30 01:29:00,1.44515,1.44515,1.44515,1.44515,2800000.0
2008-12-30 01:30:00,1.44497,1.44529,1.4448,1.44491,82200000.0
2008-12-30 01:31:00,1.4451,1.4451,1.44475,1.445,64600000.0
2008-12-30 01:32:00,1.445,1.44505,1.44455,1.44505,44200000.0
2008-12-30 01:33:00,1.445,1.44515,1.4448,1.445,23000000.0
2008-12-30 01:34:00,1.44502,1.44502,1.44465,1.44469,14400000.0
2008-12-30 01:35:00,1.445,1.44545,1.445,1.4451,20200000.0
2008-12-30 01:36:00,1.4452,1.4452,1.44495,1.44515,14800000.0
2008-12-30 01:37:00,1.44481,1.44531,1.44476,1.44496,118000000.0
2008-12-30 01:38:00,1.44505,1.44515,1.44495,1.44495,34800000.0
2008-12-30 01:39:00,1.44495,1.44505,1.44495,1.44495,31200000.0
2008-12-30 01:40:00,1.44495,1.44495,1.44495,1.44495,5600000.0
2008-12-30 01:41:00,1.44495,1.44495,1.4442,1.44475,23400000.0
2008-12-30 01:42:00,1.44475,1.445,1.44425,1.44425,55600000.0
2008-12-30 01:43:00,1.44425,1.4446,1.4441,1.44445,219200000.0
2008-12-30 01:44:00,1.44445,1.44445,1.4441,1.4441,9600000.0
2008-12-30 01:45:00,1.44425,1.44425,1.44415,1.44415,24000000.0
2008-12-30 01:46:00,1.4442,1.4442,1.4441,1.4441,9600000.0
2008-12-30 01:47:00,1.44415,1.44425,1.444,1.44425,24000000.0
2008-12-30 01:48:00,1.4443,1.44495,1.44415,1.44485,107600000.0
2008-12-30 01:49:00,1.4449,1.44535,1.4447,1.44505,114400000.0
2008-12-30 01:50:00,1.44505,1.4451,1.44505,1.4451,39200000.0
2008-12-30 01:51:00,1.44516,1.44528,1.44458,1.44515,20400000.0
2008-12-30 01:52:00,1.44505,1.4451,1.44465,1.44485,72800000.0
2008-12-30 01:53:00,1.4449,1.4451,1.4434,1.44455,121600000.0
2008-12-30 01:54:00,1.4446,1.4469,1.4446,1.4469,172800000.0
2008-12-30 01:55:00,1.4472,1.44835,1.44635,1.4476,114400000.0
2008-12-30 01:56:00,1.4476,1.4476,1.44635,1.44695,71800000.0
2008-12-30 01:57:00,1.44675,1.44675,1.44605,1.44665,14600000.0
2008-12-30 01:58:00,1.4468,1.44765,1.4466,1.4468,13800000.0
2008-12-30 01:59:00,1.4468,1.4468,1.4455,1.4455,10400000.0
2008-12-30 02:00:00,1.4455,1.44765,1.4455,1.4464,64600000.0
2008-12-30 02:01:00,1.44635,1.4469,1.44625,1.44665,9600000.0
2008-12-30 02:02:00,1.44732,1.44732,1.44732,1.44732,1000000.0
2008-12-30 02:03:00,1.44727,1.4473,1.44727,1.4473,8000000.0
2008-12-30 02:04:00,1.4467,1.4476,1.44645,1.44695,38400000.0
2008-12-30 02:05:00,1.4469,1.44705,1.44675,1.447,35200000.0
2008-12-30 02:06:00,1.44705,1.44912,1.4466,1.4487,122600000.0
2008-12-30 02:07:00,1.4487,1.44895,1.4486,1.4486,69600000.0
2008-12-30 02:08:00,1.4486,1.4486,1.4475,1.4476,20400000.0
2008-12-30 02:09:00,1.4476,1.44775,1.44705,1.4472,104400000.0
2008-12-30 02:10:00,1.4472,1.44745,1.44605,1.44635,68000000.0
2008-12-30 02:11:00,1.44635,1.4464,1.44635,1.44635,53800000.0
2008-12-30 02:12:00,1.44635,1.44715,1.4462,1.44695,68000000.0
2008-12-30 02:13:00,1.4469,1.44705,1.44625,1.4467,32800000.0
2008-12-30 02:14:00,1.4467,1.4467,1.4459,1.44615,37600000.0
2008-12-30 02:15:00,1.4461,1.4461,1.4452,1.4455,128600000.0
2008-12-30 02:16:00,1.4452,1.4453,1.4452,1.4453,21200000.0
2008-12-30 02:17:00,1.44525,1.4453,1.44525,1.4453,25200000.0
2008-12-30 02:18:00,1.4453,1.4458,1.4453,1.44575,38400000.0
2008-12-30 02:19:00,1.44575,1.44585,1.44565,1.44575,36000000.0
2008-12-30 02:20:00,1.4457,1.4457,1.44535,1.4457,80800000.0
2008-12-30 02:21:00,1.44555,1.4467,1.44555,1.44665,116600000.0
2008-12-30 02:22:00,1.44665,1.4472,1.44665,1.4467,113000000.0
2008-12-30 02:23:00,1.4467,1.44745,1.4462,1.4472,55200000.0
2008-12-30 02:24:00,1.4472,1.4472,1.4472,1.4472,1600000.0
2008-12-30 02:25:00,1.4472,1.4476,1.4472,1.44755,13200000.0
2008-12-30 02:26:00,1.4476,1.4481,1.4476,1.4481,166400000.0
2008-12-30 02:27:00,1.4481,1.4481,1.44725,1.44765,31200000.0
2008-12-30 02:28:00,1.44775,1.44835,1.44765,1.448,58000000.0
2008-12-30 02:29:00,1.44765,1.44845,1.44725,1.44845,76200000.0
2008-12-30 02:30:00,1.4484,1.44935,1.4477,1.4489,119000000.0
2008-12-30 02:31:00,1.44875,1.44915,1.44855,1.4491,56000000.0
2008-12-30 02:32:00,1.44915,1.44915,1.44895,1.449,44800000.0
2008-12-30 02:33:00,1.4489,1.4489,1.4483,1.4484,107200000.0
2008-12-30 02:34:00,1.44845,1.449,1.4483,1.44875,124800000.0
2008-12-30 02:35:00,1.4487,1.4487,1.4484,1.44855,89600000.0
2008-12-30 02:36:00,1.4484,1.4493,1.4484,1.44875,81600000.0
2008-12-30 02:37:00,1.44875,1.4494,1.44805,1.4484,107200000.0
2008-12-30 02:38:00,1.44865,1.44885,1.4482,1.4482,16800000.0
2008-12-30 02:39:00,1.4483,1.4483,1.4482,1.4482,44600000.0
2008-12-30 02:40:00,1.44825,1.4483,1.44825,1.4483,3200000.0
2008-12-30 02:41:00,1.44833,1.44855,1.44826,1.44849,86200000.0
2008-12-30 02:42:00,1.4485,1.4487,1.44825,1.4484,41000000.0
2008-12-30 02:43:00,1.44875,1.4492,1.44875,1.44915,60800000.0
2008-12-30 02:44:00,1.44915,1.4492,1.4486,1.44875,54000000.0
2008-12-30 02:45:00,1.4487,1.44975,1.44855,1.44855,30800000.0
2008-12-30 02:46:00,1.44875,1.44985,1.4485,1.4485,16400000.0
2008-12-30 02:47:00,1.44895,1.44895,1.4485,1.4485,7600000.0
2008-12-30 02:48:00,1.4486,1.4486,1.4486,1.4486,44800000.0
2008-12-30 02:49:00,1.44875,1.44875,1.44805,1.4481,91600000.0
2008-12-30 02:50:00,1.4477,1.44805,1.4477,1.448,76000000.0
2008-12-30 02:51:00,1.44805,1.44805,1.44805,1.44805,5600000.0
2008-12-30 02:52:00,1.44805,1.44805,1.4478,1.4478,84000000.0
2008-12-30 02:53:00,1.44785,1.44805,1.44775,1.44785,35000000.0
2008-12-30 02:54:00,1.44795,1.44825,1.44785,1.4479,73200000.0
2008-12-30 02:55:00,1.4479,1.44805,1.4478,1.4478,109200000.0
2008-12-30 02:56:00,1.44775,1.4478,1.4465,1.4474,70800000.0
2008-12-30 02:57:00,1.44735,1.4475,1.447,1.4471,196600000.0
2008-12-30 02:58:00,1.4471,1.4473,1.4471,1.44715,27000000.0
2008-12-30 02:59:00,1.44715,1.44795,1.44705,1.4476,116800000.0
2008-12-30 03:00:00,1.4476,1.4476,1.4476,1.4476,3200000.0
2008-12-30 03:01:00,1.4476,1.4476,1.44745,1.4475,12400000.0
2008-12-30 03:02:00,1.44737,1.44756,1.44715,1.44754,38200000.0
2008-12-30 03:03:00,1.4475,1.4475,1.4471,1.44725,44200000.0
2008-12-30 03:04:00,1.44725,1.4485,1.44725,1.4482,204600000.0
2008-12-30 03:05:00,1.4482,1.4482,1.4482,1.4482,22400000.0
2008-12-30 03:06:00,1.4482,1.4482,1.4482,1.4482,16000000.0
2008-12-30 03:07:00,1.4482,1.4482,1.4473,1.44745,14400000.0
2008-12-30 03:08:00,1.4473,1.4474,1.44705,1.44705,33600000.0
2008-12-30 03:09:00,1.44715,1.44775,1.44715,1.44775,8800000.0
2008-12-30 03:10:00,1.44815,1.44825,1.4481,1.4481,33800000.0
2008-12-30 03:11:00,1.44815,1.4491,1.44805,1.44805,122800000.0
2008-12-30 03:12:00,1.44845,1.44855,1.44845,1.44855,4800000.0
2008-12-30 03:13:00,1.4487,1.4487,1.4477,1.4482,28200000.0
2008-12-30 03:14:00,1.44855,1.45245,1.4485,1.45245,111800000.0
2008-12-30 03:15:00,1.4528,1.4529,1.4506,1.451,217400000.0
2008-12-30 03:16:00,1.45135,1.45295,1.451,1.45245,151600000.0
2008-12-30 03:17:00,1.4528,1.4537,1.45245,1.453,141200000.0
2008-12-30 03:18:00,1.45295,1.4531,1.4515,1.45205,89400000.0
2008-12-30 03:19:00,1.45205,1.45205,1.4514,1.4519,41600000.0
2008-12-30 03:20:00,1.4519,1.45195,1.45155,1.45165,44000000.0
2008-12-30 03:21:00,1.45165,1.45175,1.45155,1.45165,54400000.0
2008-12-30 03:22:00,1.4516,1.45165,1.451,1.4511,95200000.0
2008-12-30 03:23:00,1.45024,1.45095,1.45005,1.45091,51400000.0
2008-12-30 03:24:00,1.4511,1.4511,1.4511,1.4511,6400000.0
2008-12-30 03:25:00,1.4511,1.45145,1.4511,1.45135,84000000.0
2008-12-30 03:26:00,1.45135,1.45155,1.45105,1.45155,45600000.0
2008-12-30 03:27:00,1.45155,1.4521,1.45145,1.4521,43200000.0
2008-12-30 03:28:00,1.45215,1.45275,1.45215,1.45275,43200000.0
2008-12-30 03:29:00,1.45275,1.45355,1.4523,1.4534,145800000.0
2008-12-30 03:30:00,1.4533,1.4539,1.45265,1.45385,147600000.0
2008-12-30 03:31:00,1.4539,1.4539,1.45215,1.45245,150400000.0
2008-12-30 03:32:00,1.45255,1.45315,1.45235,1.45315,76800000.0
2008-12-30 03:33:00,1.453,1.4532,1.4526,1.45295,64000000.0
2008-12-30 03:34:00,1.45315,1.45355,1.45315,1.4534,132400000.0
2008-12-30 03:35:00,1.45345,1.45365,1.45345,1.45355,60800000.0
2008-12-30 03:36:00,1.4535,1.45375,1.45335,1.45375,105200000.0
2008-12-30 03:37:00,1.45375,1.45405,1.4534,1.45365,161200000.0
2008-12-30 03:38:00,1.45365,1.4537,1.45355,1.45355,84000000.0
2008-12-30 03:39:00,1.45355,1.45365,1.4533,1.4534,115200000.0
2008-12-30 03:40:00,1.4534,1.4534,1.4528,1.4528,67800000.0
2008-12-30 03:41:00,1.4528,1.4528,1.4528,1.4528,16000000.0
2008-12-30 03:42:00,1.45265,1.45265,1.45215,1.4522,8000000.0
2008-12-30 03:43:00,1.452,1.452,1.452,1.452,1600000.0
2008-12-30 03:44:00,1.4522,1.4522,1.4519,1.452,88800000.0
2008-12-30 03:45:00,1.45165,1.45165,1.45105,1.45105,191200000.0
2008-12-30 03:46:00,1.4511,1.45145,1.4509,1.45125,67600000.0
2008-12-30 03:47:00,1.45145,1.452,1.45145,1.4519,24800000.0
2008-12-30 03:48:00,1.4519,1.4519,1.4508,1.4509,65600000.0
2008-12-30 03:49:00,1.45095,1.45095,1.45095,1.45095,5600000.0
2008-12-30 03:50:00,1.45095,1.45115,1.45095,1.45115,29000000.0
2008-12-30 03:51:00,1.451,1.4513,1.451,1.4511,26600000.0
2008-12-30 03:52:00,1.4511,1.45125,1.4511,1.4511,66800000.0
2008-12-30 03:53:00,1.4511,1.4515,1.45105,1.4511,48000000.0
2008-12-30 03:54:00,1.4511,1.4511,1.45055,1.45055,31600000.0
2008-12-30 03:55:00,1.45085,1.4509,1.4505,1.4505,30400000.0
2008-12-30 03:56:00,1.45024,1.45069,1.45024,1.45055,50900000.0
2008-12-30 03:57:00,1.4505,1.45065,1.4505,1.45065,6600000.0
2008-12-30 03:58:00,1.45065,1.4507,1.4504,1.45045,93200000.0
2008-12-30 03:59:00,1.45045,1.45045,1.4503,1.4503,185600000.0
2008-12-30 04:00:00,1.45035,1.45165,1.45035,1.4514,79000000.0
2008-12-30 04:01:00,1.4514,1.4516,1.45075,1.4516,19200000.0
2008-12-30 04:02:00,1.4518,1.4518,1.4515,1.4515,17600000.0
2008-12-30 04:03:00,1.45135,1.45164,1.45135,1.45158,26600000.0
2008-12-30 04:04:00,1.4515,1.4515,1.4515,1.4515,4800000.0
2008-12-30 04:05:00,1.4514,1.4514,1.451,1.451,11200000.0
2008-12-30 04:06:00,1.4512,1.45125,1.4508,1.4508,17600000.0
2008-12-30 04:07:00,1.4507,1.4508,1.4507,1.4508,9600000.0
2008-12-30 04:08:00,1.4508,1.451,1.4508,1.451,72000000.0
2008-12-30 04:09:00,1.451,1.451,1.4505,1.4505,89600000.0
2008-12-30 04:10:00,1.4505,1.4505,1.4505,1.4505,3200000.0
2008-12-30 04:11:00,1.45025,1.45039,1.44987,1.45025,19000000.0
2008-12-30 04:12:00,1.45024,1.45033,1.45019,1.45025,19800000.0
2008-12-30 04:13:00,1.4505,1.4505,1.44995,1.4501,11200000.0
2008-12-30 04:14:00,1.4501,1.4501,1.44895,1.449,128800000.0
2008-12-30 04:15:00,1.44925,1.4493,1.4491,1.4493,30000000.0
2008-12-30 04:16:00,1.44935,1.45015,1.44935,1.44985,35200000.0
2008-12-30 04:17:00,1.4498,1.45,1.4497,1.4497,113600000.0
2008-12-30 04:18:00,1.4493,1.45005,1.44925,1.45005,261600000.0
2008-12-30 04:19:00,1.45005,1.45015,1.4493,1.45015,241800000.0
2008-12-30 04:20:00,1.45015,1.45015,1.4495,1.44965,20400000.0
2008-12-30 04:21:00,1.44983,1.44986,1.44971,1.44986,10400000.0
2008-12-30 04:22:00,1.44985,1.44985,1.4498,1.4498,6400000.0
2008-12-30 04:23:00,1.44985,1.44985,1.44985,1.44985,4800000.0
2008-12-30 04:24:00,1.44985,1.45005,1.44985,1.45005,16200000.0
2008-12-30 04:25:00,1.45005,1.45005,1.44995,1.44995,46800000.0
2008-12-30 04:26:00,1.44995,1.45005,1.44995,1.45005,22000000.0
2008-12-30 04:27:00,1.45005,1.45005,1.44995,1.45005,52400000.0
2008-12-30 04:28:00,1.45005,1.45015,1.45005,1.45015,14200000.0
2008-12-30 04:29:00,1.45013,1.45013,1.44997,1.45005,12600000.0
2008-12-30 04:30:00,1.45025,1.45025,1.45015,1.45025,11600000.0
2008-12-30 04:31:00,1.45035,1.45055,1.45035,1.45055,27400000.0
2008-12-30 04:32:00,1.4505,1.4507,1.4505,1.4506,13600000.0
2008-12-30 04:33:00,1.4506,1.4506,1.4506,1.4506,6400000.0
2008-12-30 04:34:00,1.4506,1.4506,1.4506,1.4506,4800000.0
2008-12-30 04:35:00,1.4506,1.4506,1.45025,1.45025,23200000.0
2008-12-30 04:36:00,1.45035,1.4505,1.45005,1.4501,100000000.0
2008-12-30 04:37:00,1.4501,1.4501,1.4501,1.4501,4800000.0
2008-12-30 04:38:00,1.4501,1.4501,1.4501,1.4501,17600000.0
2008-12-30 04:39:00,1.45025,1.45025,1.45015,1.45015,6600000.0
2008-12-30 04:40:00,1.45005,1.45005,1.4498,1.4498,18400000.0
2008-12-30 04:41:00,1.4498,1.4498,1.44905,1.44905,3200000.0
2008-12-30 04:42:00,1.44935,1.44945,1.44915,1.4493,56400000.0
2008-12-30 04:43:00,1.44932,1.44934,1.44904,1.4491,19000000.0
2008-12-30 04:44:00,1.44925,1.44925,1.44925,1.44925,6000000.0
2008-12-30 04:45:00,1.44906,1.44948,1.44905,1.4493,22400000.0
2008-12-30 04:46:00,1.44924,1.44929,1.44909,1.44909,14000000.0
2008-12-30 04:47:00,1.44913,1.44923,1.44901,1.44901,31000000.0
2008-12-30 04:48:00,1.4492,1.44935,1.4492,1.44935,3800000.0
2008-12-30 04:49:00,1.44894,1.44916,1.44882,1.44882,13400000.0
2008-12-30 04:50:00,1.44881,1.44908,1.4488,1.44908,13600000.0
2008-12-30 04:51:00,1.4491,1.4492,1.4491,1.4492,7800000.0
2008-12-30 04:52:00,1.4492,1.44945,1.4492,1.44945,35200000.0
2008-12-30 04:53:00,1.4495,1.4495,1.4491,1.4491,27200000.0
2008-12-30 04:54:00,1.4491,1.44925,1.4491,1.44925,34400000.0
2008-12-30 04:55:00,1.44925,1.44925,1.44915,1.44925,25600000.0
2008-12-30 04:56:00,1.4493,1.44935,1.4492,1.4492,26800000.0
2008-12-30 04:57:00,1.4494,1.44955,1.4492,1.4492,29200000.0
2008-12-30 04:58:00,1.44914,1.44926,1.44887,1.44926,46000000.0
2008-12-30 04:59:00,1.44925,1.44925,1.44925,1.44925,2800000.0
2008-12-30 05:00:00,1.44909,1.44914,1.44904,1.44905,47000000.0
2008-12-30 05:01:00,1.44905,1.44905,1.4489,1.44905,37600000.0
2008-12-30 05:02:00,1.44905,1.44925,1.44905,1.44925,49000000.0
2008-12-30 05:03:00,1.4494,1.4495,1.449,1.449,40400000.0
2008-12-30 05:04:00,1.44887,1.44892,1.44879,1.4488,33800000.0
2008-12-30 05:05:00,1.449,1.449,1.449,1.449,3200000.0
2008-12-30 05:06:00,1.449,1.449,1.4486,1.44895,35800000.0
2008-12-30 05:07:00,1.44895,1.44935,1.44895,1.44935,62000000.0
2008-12-30 05:08:00,1.44935,1.44955,1.44935,1.44955,56200000.0
2008-12-30 05:09:00,1.44935,1.44945,1.44895,1.4494,36200000.0
2008-12-30 05:10:00,1.4494,1.44995,1.4494,1.4495,118000000.0
2008-12-30 05:11:00,1.4496,1.4496,1.4496,1.4496,40000000.0
2008-12-30 05:12:00,1.44965,1.44985,1.4495,1.44965,54000000.0
2008-12-30 05:13:00,1.44985,1.45005,1.44985,1.44995,39000000.0
2008-12-30 05:14:00,1.44992,1.44995,1.44966,1.44979,19200000.0
2008-12-30 05:15:00,1.44995,1.45045,1.44995,1.45,61800000.0
2008-12-30 05:16:00,1.45011,1.45011,1.44989,1.4499,19000000.0
2008-12-30 05:17:00,1.4501,1.4501,1.4501,1.4501,1600000.0
2008-12-30 05:18:00,1.45013,1.45022,1.44986,1.45008,50200000.0
2008-12-30 05:19:00,1.4501,1.4501,1.4501,1.4501,1600000.0
2008-12-30 05:20:00,1.4501,1.4501,1.4501,1.4501,1600000.0
2008-12-30 05:21:00,1.4501,1.4502,1.4501,1.4501,4200000.0
2008-12-30 05:22:00,1.4502,1.4502,1.4501,1.4501,2600000.0
2008-12-30 05:23:00,1.4502,1.4502,1.4501,1.4501,5200000.0
2008-12-30 05:24:00,1.45013,1.45017,1.44986,1.45002,82400000.0
2008-12-30 05:25:00,1.4501,1.4502,1.4501,1.4501,7800000.0
2008-12-30 05:26:00,1.4502,1.4502,1.4501,1.4501,5200000.0
2008-12-30 05:27:00,1.4501,1.4501,1.4501,1.4501,1600000.0
2008-12-30 05:28:00,1.4501,1.4501,1.4501,1.4501,1600000.0
2008-12-30 05:29:00,1.4501,1.45035,1.4501,1.45035,10000000.0
2008-12-30 05:30:00,1.4504,1.4504,1.45,1.45035,13000000.0
2008-12-30 05:31:00,1.45065,1.4508,1.45035,1.45035,13200000.0
2008-12-30 05:32:00,1.45055,1.45055,1.4501,1.4502,39600000.0
2008-12-30 05:33:00,1.4502,1.45045,1.4502,1.45045,38800000.0
2008-12-30 05:34:00,1.45045,1.45085,1.45045,1.4506,51600000.0
2008-12-30 05:35:00,1.45043,1.45049,1.45005,1.45005,26600000.0
2008-12-30 05:36:00,1.45048,1.45058,1.45019,1.45058,25200000.0
2008-12-30 05:37:00,1.4506,1.4506,1.4506,1.4506,9600000.0
2008-12-30 05:38:00,1.45065,1.4512,1.45045,1.45045,34000000.0
2008-12-30 05:39:00,1.4506,1.4506,1.4506,1.4506,1600000.0
2008-12-30 05:40:00,1.4506,1.4506,1.4506,1.4506,3200000.0
2008-12-30 05:41:00,1.4506,1.4506,1.4506,1.4506,3200000.0
2008-12-30 05:42:00,1.4506,1.4506,1.4506,1.4506,8000000.0
2008-12-30 05:43:00,1.4506,1.4506,1.4506,1.4506,6400000.0
2008-12-30 05:44:00,1.4506,1.4508,1.4506,1.4508,17600000.0
2008-12-30 05:45:00,1.4509,1.4509,1.45085,1.4509,43200000.0
2008-12-30 05:46:00,1.45095,1.4511,1.45095,1.4511,10800000.0
2008-12-30 05:47:00,1.4511,1.4512,1.45095,1.4512,29600000.0
2008-12-30 05:48:00,1.45125,1.45145,1.4509,1.4514,82400000.0
2008-12-30 05:49:00,1.4514,1.4516,1.4511,1.45125,90000000.0
2008-12-30 05:50:00,1.45125,1.4515,1.45095,1.45095,110400000.0
2008-12-30 05:51:00,1.45094,1.45111,1.45073,1.45087,28200000.0
2008-12-30 05:52:00,1.4511,1.4511,1.4511,1.4511,12800000.0
2008-12-30 05:53:00,1.4511,1.4511,1.4511,1.4511,6400000.0
2008-12-30 05:54:00,1.4511,1.4511,1.4511,1.4511,3200000.0
2008-12-30 05:55:00,1.4511,1.4511,1.4511,1.4511,3200000.0
2008-12-30 05:56:00,1.4513,1.4513,1.4513,1.4513,4800000.0
2008-12-30 05:57:00,1.45129,1.4515,1.45106,1.4512,110800000.0
2008-12-30 05:58:00,1.4516,1.4516,1.45125,1.45125,15600000.0
2008-12-30 05:59:00,1.45125,1.45125,1.45125,1.45125,10800000.0
2008-12-30 06:00:00,1.4513,1.4513,1.45115,1.45115,28000000.0
2008-12-30 06:01:00,1.4513,1.4513,1.451,1.4511,48000000.0
2008-12-30 06:02:00,1.45115,1.45145,1.45105,1.45135,35200000.0
2008-12-30 06:03:00,1.45145,1.45145,1.451,1.4511,75200000.0
2008-12-30 06:04:00,1.4511,1.45135,1.4511,1.45135,28800000.0
2008-12-30 06:05:00,1.45145,1.45145,1.451,1.4511,22400000.0
2008-12-30 06:06:00,1.4512,1.4512,1.4511,1.4512,30400000.0
2008-12-30 06:07:00,1.45125,1.45135,1.45125,1.45135,10800000.0
2008-12-30 06:08:00,1.45108,1.45129,1.45102,1.45102,12800000.0
2008-12-30 06:09:00,1.4513,1.4513,1.4511,1.4511,25200000.0
2008-12-30 06:10:00,1.4511,1.4511,1.4511,1.4511,22400000.0
2008-12-30 06:11:00,1.4511,1.4511,1.45025,1.45025,118400000.0
2008-12-30 06:12:00,1.45045,1.45055,1.45,1.45035,130400000.0
2008-12-30 06:13:00,1.45035,1.45035,1.45,1.45025,33600000.0
2008-12-30 06:14:00,1.45025,1.45035,1.45015,1.45025,30400000.0
2008-12-30 06:15:00,1.45025,1.45025,1.4501,1.4501,36800000.0
2008-12-30 06:16:00,1.4501,1.45025,1.4501,1.45025,17600000.0
2008-12-30 06:17:00,1.45035,1.45035,1.4503,1.4503,28800000.0
2008-12-30 06:18:00,1.45025,1.45036,1.45018,1.45021,99200000.0
2008-12-30 06:19:00,1.45045,1.45055,1.44995,1.45005,57200000.0
2008-12-30 06:20:00,1.45005,1.45005,1.44995,1.45005,36800000.0
2008-12-30 06:21:00,1.45011,1.45036,1.44983,1.45036,94200000.0
2008-12-30 06:22:00,1.44986,1.45007,1.44973,1.44973,37800000.0
2008-12-30 06:23:00,1.45001,1.45037,1.45001,1.45001,105400000.0
2008-12-30 06:24:00,1.44997,1.45025,1.44986,1.45025,183000000.0
2008-12-30 06:25:00,1.44995,1.4505,1.44995,1.4505,20800000.0
2008-12-30 06:26:00,1.45045,1.4505,1.44895,1.4491,122000000.0
2008-12-30 06:27:00,1.44924,1.44924,1.44879,1.44915,79200000.0
2008-12-30 06:28:00,1.4494,1.4494,1.4494,1.4494,2000000.0
2008-12-30 06:29:00,1.4494,1.4494,1.4494,1.4494,1000000.0
2008-12-30 06:30:00,1.4494,1.4494,1.4492,1.4492,29000000.0
2008-12-30 06:31:00,1.4492,1.4492,1.4491,1.44915,39200000.0
2008-12-30 06:32:00,1.44915,1.44915,1.4491,1.4491,11200000.0
2008-12-30 06:33:00,1.44847,1.44898,1.44829,1.44898,26040000.0
2008-12-30 06:34:00,1.44915,1.44915,1.44915,1.44915,19200000.0
2008-12-30 06:35:00,1.44915,1.44915,1.44915,1.44915,12000000.0
2008-12-30 06:36:00,1.4492,1.4492,1.44915,1.44915,14400000.0
2008-12-30 06:37:00,1.44915,1.44915,1.44895,1.4491,38400000.0
2008-12-30 06:38:00,1.4491,1.4491,1.4491,1.4491,17600000.0
2008-12-30 06:39:00,1.44915,1.44915,1.44915,1.44915,19200000.0
2008-12-30 06:40:00,1.44915,1.44915,1.44915,1.44915,24000000.0
2008-12-30 06:41:00,1.44915,1.4492,1.44915,1.4492,18400000.0
2008-12-30 06:42:00,1.4492,1.4494,1.4492,1.4493,33000000.0
2008-12-30 06:43:00,1.4493,1.4493,1.44915,1.44915,37200000.0
2008-12-30 06:44:00,1.44894,1.44925,1.44871,1.44925,30600000.0
2008-12-30 06:45:00,1.44925,1.4493,1.4489,1.4489,108000000.0
2008-12-30 06:46:00,1.4489,1.4492,1.4489,1.4492,6600000.0
2008-12-30 06:47:00,1.4492,1.4492,1.4492,1.4492,5600000.0
2008-12-30 06:48:00,1.4489,1.44912,1.4489,1.44912,14200000.0
2008-12-30 06:49:00,1.44881,1.44902,1.44881,1.44891,17400000.0
2008-12-30 06:50:00,1.44895,1.44903,1.44892,1.44892,20000000.0
2008-12-30 06:51:00,1.4494,1.44945,1.4494,1.4494,9200000.0
2008-12-30 06:52:00,1.4494,1.4495,1.4494,1.44945,67200000.0
2008-12-30 06:53:00,1.44945,1.44965,1.44945,1.44955,108800000.0
2008-12-30 06:54:00,1.44965,1.44965,1.44955,1.44955,5600000.0
2008-12-30 06:55:00,1.4496,1.4496,1.4495,1.44955,16800000.0
2008-12-30 06:56:00,1.44955,1.44955,1.44955,1.44955,11200000.0
2008-12-30 06:57:00,1.44935,1.4496,1.44931,1.44937,74200000.0
2008-12-30 06:58:00,1.44928,1.44928,1.4492,1.4492,22000000.0
2008-12-30 06:59:00,1.4497,1.4508,1.4497,1.4508,96000000.0
2008-12-30 07:00:00,1.4508,1.4508,1.45045,1.4507,86400000.0
2008-12-30 07:01:00,1.45065,1.45075,1.45015,1.45035,81200000.0
2008-12-30 07:02:00,1.45035,1.45045,1.45025,1.45025,62800000.0
2008-12-30 07:03:00,1.45025,1.45025,1.45005,1.45005,9600000.0
2008-12-30 07:04:00,1.45005,1.45005,1.44995,1.44995,15600000.0
2008-12-30 07:05:00,1.44995,1.45015,1.44995,1.45015,22000000.0
2008-12-30 07:06:00,1.45015,1.45015,1.45015,1.45015,4800000.0
2008-12-30 07:07:00,1.4504,1.4504,1.45004,1.45004,9200000.0
2008-12-30 07:08:00,1.45018,1.45037,1.45011,1.45025,23200000.0
2008-12-30 07:09:00,1.45011,1.45011,1.45004,1.45004,4600000.0
2008-12-30 07:10:00,1.4501,1.45025,1.4501,1.45025,22400000.0
2008-12-30 07:11:00,1.45011,1.4502,1.4501,1.45017,46400000.0
2008-12-30 07:12:00,1.45035,1.45035,1.45035,1.45035,4800000.0
2008-12-30 07:13:00,1.45025,1.45035,1.44995,1.45035,61200000.0
2008-12-30 07:14:00,1.4505,1.4509,1.4505,1.4509,14400000.0
2008-12-30 07:15:00,1.4508,1.4511,1.4507,1.45075,137200000.0
2008-12-30 07:16:00,1.45075,1.45075,1.4498,1.4501,52400000.0
2008-12-30 07:17:00,1.4504,1.45055,1.4504,1.4504,15600000.0
2008-12-30 07:18:00,1.45045,1.4508,1.4504,1.4508,69600000.0
2008-12-30 07:19:00,1.45055,1.4508,1.4503,1.4506,81200000.0
2008-12-30 07:20:00,1.4506,1.4508,1.4505,1.45055,59000000.0
2008-12-30 07:21:00,1.4506,1.4511,1.4506,1.4511,83600000.0
2008-12-30 07:22:00,1.4511,1.4511,1.4511,1.4511,28800000.0
2008-12-30 07:23:00,1.4511,1.4512,1.45105,1.4511,68800000.0
2008-12-30 07:24:00,1.45115,1.45115,1.45015,1.45055,136400001.0
2008-12-30 07:25:00,1.45055,1.45055,1.45055,1.45055,4800000.0
2008-12-30 07:26:00,1.45032,1.45058,1.45006,1.45058,9800000.0
2008-12-30 07:27:00,1.45055,1.4507,1.45055,1.4507,19200000.0
2008-12-30 07:28:00,1.4507,1.4507,1.45055,1.45055,52800000.0
2008-12-30 07:29:00,1.45055,1.45055,1.45055,1.45055,19200000.0
2008-12-30 07:30:00,1.45055,1.45055,1.45055,1.45055,4800000.0
2008-12-30 07:31:00,1.45055,1.45055,1.45055,1.45055,4800000.0
2008-12-30 07:32:00,1.45055,1.45055,1.45055,1.45055,33600000.0
2008-12-30 07:33:00,1.45055,1.45055,1.4504,1.4504,8000000.0
2008-12-30 07:34:00,1.4504,1.45055,1.4504,1.45055,32000000.0
2008-12-30 07:35:00,1.45055,1.45055,1.45025,1.45055,55400000.0
2008-12-30 07:36:00,1.45055,1.45055,1.45055,1.45055,62400000.0
2008-12-30 07:37:00,1.45055,1.45055,1.45055,1.45055,11200000.0
2008-12-30 07:38:00,1.45055,1.4508,1.45055,1.4508,17600000.0
2008-12-30 07:39:00,1.4508,1.4508,1.4508,1.4508,4800000.0
2008-12-30 07:40:00,1.45075,1.45076,1.45029,1.4507,50000000.0
2008-12-30 07:41:00,1.45069,1.45074,1.45019,1.45063,62800000.0
2008-12-30 07:42:00,1.45068,1.45104,1.45043,1.45072,45600000.0
2008-12-30 07:43:00,1.45045,1.45045,1.45045,1.45045,1600000.0
2008-12-30 07:44:00,1.4506,1.4506,1.4506,1.4506,6400000.0
2008-12-30 07:45:00,1.4504,1.45055,1.4504,1.45055,6400000.0
2008-12-30 07:46:00,1.45045,1.4507,1.45045,1.4507,11200000.0
2008-12-30 07:47:00,1.4508,1.4511,1.45025,1.45055,106400000.0
2008-12-30 07:48:00,1.4506,1.4512,1.4506,1.4506,74000000.0
2008-12-30 07:49:00,1.4508,1.45085,1.4504,1.45085,90000000.0
2008-12-30 07:50:00,1.4509,1.4511,1.4506,1.45075,248800000.0
2008-12-30 07:51:00,1.4508,1.451,1.45045,1.45045,352800000.0
2008-12-30 07:52:00,1.4507,1.4507,1.45035,1.45035,207600000.0
2008-12-30 07:53:00,1.45035,1.4504,1.45005,1.45005,227600000.0
2008-12-30 07:54:00,1.45005,1.45005,1.44985,1.44995,63600000.0
2008-12-30 07:55:00,1.44995,1.4504,1.44995,1.4504,86800000.0
2008-12-30 07:56:00,1.4504,1.4505,1.4504,1.4505,46400000.0
2008-12-30 07:57:00,1.4505,1.4513,1.4504,1.45065,170000000.0
2008-12-30 07:58:00,1.45075,1.4508,1.45075,1.4508,20800000.0
2008-12-30 07:59:00,1.4508,1.4508,1.45065,1.4508,46400000.0
2008-12-30 08:00:00,1.4506,1.4508,1.45005,1.4506,104800000.0
2008-12-30 08:01:00,1.45055,1.4506,1.45015,1.45035,51200000.0
2008-12-30 08:02:00,1.45035,1.45065,1.44985,1.4501,74000000.0
2008-12-30 08:03:00,1.45015,1.45045,1.4499,1.44995,41600000.0
2008-12-30 08:04:00,1.45005,1.45005,1.45005,1.45005,4800000.0
2008-12-30 08:05:00,1.44995,1.4502,1.44995,1.4501,66400000.0
2008-12-30 08:06:00,1.45015,1.4505,1.45,1.45035,106800000.0
2008-12-30 08:07:00,1.45025,1.45055,1.4499,1.45005,87200000.0
2008-12-30 08:08:00,1.45005,1.4505,1.45,1.45015,123200000.0
2008-12-30 08:09:00,1.4501,1.4501,1.45005,1.45005,3200000.0
2008-12-30 08:10:00,1.4501,1.4502,1.4501,1.4502,9800000.0
2008-12-30 08:11:00,1.44985,1.4502,1.44985,1.45005,69600000.0
2008-12-30 08:12:00,1.44995,1.44995,1.44875,1.44905,272800000.0
2008-12-30 08:13:00,1.44915,1.44945,1.44875,1.44875,73000000.0
2008-12-30 08:14:00,1.44865,1.4487,1.44685,1.447,207000000.0
2008-12-30 08:15:00,1.447,1.44715,1.445,1.4455,347000000.0
2008-12-30 08:16:00,1.4455,1.44555,1.4443,1.4451,139000000.0
2008-12-30 08:17:00,1.4452,1.4455,1.44485,1.4455,122400000.0
2008-12-30 08:18:00,1.4455,1.44625,1.4451,1.4451,177600000.0
2008-12-30 08:19:00,1.4453,1.4453,1.4448,1.445,280000000.0
2008-12-30 08:20:00,1.44495,1.44495,1.4444,1.44475,106200000.0
2008-12-30 08:21:00,1.44475,1.44495,1.4447,1.4447,79200000.0
2008-12-30 08:22:00,1.4448,1.44485,1.4447,1.4447,52800000.0
2008-12-30 08:23:00,1.4447,1.4453,1.44445,1.4453,198000000.0
2008-12-30 08:24:00,1.4453,1.4454,1.4452,1.4452,68800000.0
2008-12-30 08:25:00,1.44525,1.44525,1.44475,1.4451,147000000.0
2008-12-30 08:26:00,1.44515,1.4452,1.44435,1.4445,278400000.0
2008-12-30 08:27:00,1.44455,1.4446,1.4439,1.4443,166400000.0
2008-12-30 08:28:00,1.4443,1.4443,1.4434,1.4439,166000000.0
2008-12-30 08:29:00,1.44395,1.444,1.4434,1.4436,122000000.0
2008-12-30 08:30:00,1.4436,1.4438,1.44345,1.4435,136800000.0
2008-12-30 08:31:00,1.4435,1.444,1.4435,1.4439,89800000.0
2008-12-30 08:32:00,1.44395,1.4443,1.44395,1.444,100800000.0
2008-12-30 08:33:00,1.44355,1.4455,1.44355,1.4453,161000000.0
2008-12-30 08:34:00,1.4457,1.4466,1.4451,1.44635,211000000.0
2008-12-30 08:35:00,1.44645,1.44825,1.44625,1.4469,167600000.0
2008-12-30 08:36:00,1.4472,1.44805,1.4467,1.4471,134400000.0
2008-12-30 08:37:00,1.4473,1.44805,1.44695,1.448,192800000.0
2008-12-30 08:38:00,1.448,1.448,1.4469,1.447,89600000.0
2008-12-30 08:39:00,1.447,1.44725,1.4467,1.44725,102400000.0
2008-12-30 08:40:00,1.4472,1.4472,1.4464,1.44655,80000000.0
2008-12-30 08:41:00,1.44655,1.4467,1.44645,1.4467,97600000.0
2008-12-30 08:42:00,1.44665,1.44665,1.44625,1.44645,43200000.0
2008-12-30 08:43:00,1.44645,1.4465,1.4464,1.44645,14000000.0
2008-12-30 08:44:00,1.4465,1.4465,1.4462,1.4462,16000000.0
2008-12-30 08:45:00,1.4462,1.44645,1.44605,1.44645,65600000.0
2008-12-30 08:46:00,1.44665,1.44695,1.44635,1.44695,85800000.0
2008-12-30 08:47:00,1.44695,1.44695,1.44635,1.44635,22400000.0
2008-12-30 08:48:00,1.44645,1.44675,1.44645,1.44675,111200000.0
2008-12-30 08:49:00,1.44675,1.44675,1.44585,1.44615,67600000.0
2008-12-30 08:50:00,1.4462,1.44645,1.4462,1.4463,40000000.0
2008-12-30 08:51:00,1.44625,1.4464,1.4462,1.44635,43600000.0
2008-12-30 08:52:00,1.44635,1.4465,1.44635,1.4465,25200000.0
2008-12-30 08:53:00,1.4465,1.4465,1.4465,1.4465,36400000.0
2008-12-30 08:54:00,1.4465,1.44665,1.4465,1.44665,28000000.0
2008-12-30 08:55:00,1.44665,1.44665,1.44665,1.44665,2800000.0
2008-12-30 08:56:00,1.44665,1.4468,1.44665,1.4468,32800000.0
2008-12-30 08:57:00,1.4468,1.4468,1.4468,1.4468,25200000.0
2008-12-30 08:58:00,1.4468,1.4468,1.4465,1.4465,61000000.0
2008-12-30 08:59:00,1.4465,1.4465,1.4465,1.4465,16000000.0
2008-12-30 09:00:00,1.4465,1.4465,1.4449,1.44515,161000000.0
2008-12-30 09:01:00,1.44515,1.44515,1.4447,1.4449,28800000.0
2008-12-30 09:02:00,1.4451,1.44565,1.4447,1.44515,117400000.0
2008-12-30 09:03:00,1.4452,1.44605,1.4452,1.44585,117200000.0
2008-12-30 09:04:00,1.44585,1.44615,1.44425,1.44445,118000000.0
2008-12-30 09:05:00,1.44445,1.4451,1.4444,1.4444,129600000.0
2008-12-30 09:06:00,1.44455,1.44455,1.44325,1.44375,78800000.0
2008-12-30 09:07:00,1.4438,1.4446,1.4438,1.44445,108600000.0
2008-12-30 09:08:00,1.44445,1.44495,1.4444,1.44485,63600000.0
2008-12-30 09:09:00,1.44485,1.4451,1.4444,1.4448,117600000.0
2008-12-30 09:10:00,1.4449,1.44575,1.4449,1.44575,139200000.0
2008-12-30 09:11:00,1.44575,1.4468,1.44555,1.4467,214000000.0
2008-12-30 09:12:00,1.44675,1.4468,1.44635,1.44655,117600000.0
2008-12-30 09:13:00,1.44655,1.4475,1.4461,1.4473,274200000.0
2008-12-30 09:14:00,1.4472,1.44755,1.4469,1.4473,188400000.0
2008-12-30 09:15:00,1.4473,1.4475,1.44685,1.44725,165200000.0
2008-12-30 09:16:00,1.44715,1.4474,1.4471,1.4474,99200000.0
2008-12-30 09:17:00,1.4474,1.44835,1.4472,1.4483,110000000.0
2008-12-30 09:18:00,1.4483,1.44885,1.448,1.44885,192800000.0
2008-12-30 09:19:00,1.44885,1.45035,1.44885,1.44905,282000000.0
2008-12-30 09:20:00,1.44905,1.44945,1.44745,1.44745,114600000.0
2008-12-30 09:21:00,1.44755,1.44775,1.44755,1.44775,14400000.0
2008-12-30 09:22:00,1.44775,1.44845,1.44765,1.4483,83600000.0
2008-12-30 09:23:00,1.4482,1.4483,1.44775,1.4481,42400000.0
2008-12-30 09:24:00,1.4481,1.4481,1.44775,1.44785,58800000.0
2008-12-30 09:25:00,1.44775,1.44785,1.4477,1.44785,12800000.0
2008-12-30 09:26:00,1.4479,1.44975,1.4477,1.44965,166600000.0
2008-12-30 09:27:00,1.44975,1.4503,1.4493,1.44935,101200000.0
2008-12-30 09:28:00,1.44915,1.4494,1.44685,1.4471,275400000.0
2008-12-30 09:29:00,1.447,1.4481,1.447,1.447,128000000.0
2008-12-30 09:30:00,1.44725,1.44825,1.4471,1.44795,137600000.0
2008-12-30 09:31:00,1.44795,1.44835,1.4477,1.4482,193200000.0
2008-12-30 09:32:00,1.4483,1.4492,1.4482,1.44855,231000000.0
2008-12-30 09:33:00,1.44865,1.4489,1.4478,1.4479,225600000.0
2008-12-30 09:34:00,1.4478,1.4483,1.4478,1.44795,185400000.0
2008-12-30 09:35:00,1.44795,1.44795,1.44755,1.44785,50400000.0
2008-12-30 09:36:00,1.4478,1.4479,1.4475,1.4476,52200000.0
2008-12-30 09:37:00,1.4475,1.44765,1.4474,1.4475,140200000.0
2008-12-30 09:38:00,1.44755,1.4479,1.44735,1.4475,95400000.0
2008-12-30 09:39:00,1.4475,1.4475,1.4464,1.44695,151400000.0
2008-12-30 09:40:00,1.447,1.44795,1.4469,1.4478,156400000.0
2008-12-30 09:41:00,1.4478,1.4478,1.4473,1.4473,72400000.0
2008-12-30 09:42:00,1.4473,1.44775,1.4473,1.4475,73600000.0
2008-12-30 09:43:00,1.4474,1.4476,1.44735,1.44735,65600000.0
2008-12-30 09:44:00,1.44735,1.44785,1.44735,1.4475,117800000.0
2008-12-30 09:45:00,1.4476,1.44825,1.4474,1.44815,117400000.0
2008-12-30 09:46:00,1.4482,1.4482,1.4468,1.4468,206800000.0
2008-12-30 09:47:00,1.447,1.4482,1.44695,1.4482,313400000.0
2008-12-30 09:48:00,1.44825,1.45025,1.44825,1.44945,358600000.0
2008-12-30 09:49:00,1.44935,1.4499,1.44905,1.44985,132400000.0
2008-12-30 09:50:00,1.4497,1.45055,1.4495,1.44965,234000001.0
2008-12-30 09:51:00,1.44965,1.45005,1.44955,1.4497,214400000.0
2008-12-30 09:52:00,1.4497,1.45005,1.44945,1.44955,278400000.0
2008-12-30 09:53:00,1.44955,1.45,1.4495,1.45,362400000.0
2008-12-30 09:54:00,1.45,1.4501,1.4497,1.44985,146200000.0
2008-12-30 09:55:00,1.44985,1.44985,1.4494,1.44965,208800000.0
2008-12-30 09:56:00,1.4497,1.4497,1.4491,1.4494,221000000.0
2008-12-30 09:57:00,1.4494,1.44975,1.44885,1.4493,434200000.0
2008-12-30 09:58:00,1.4494,1.4494,1.4489,1.44905,234800000.0
2008-12-30 09:59:00,1.44905,1.44925,1.44865,1.449,247800000.0
2008-12-30 10:00:00,1.449,1.44975,1.449,1.4497,715400003.0
2008-12-30 10:01:00,1.44975,1.4501,1.4494,1.44945,348200000.0
2008-12-30 10:02:00,1.44945,1.45005,1.44915,1.4495,359800000.0
2008-12-30 10:03:00,1.44945,1.44985,1.4494,1.4495,256800000.0
2008-12-30 10:04:00,1.4495,1.45035,1.4495,1.45005,168000000.0
2008-12-30 10:05:00,1.45015,1.4505,1.44965,1.4503,249400000.0
2008-12-30 10:06:00,1.45035,1.45195,1.45015,1.45165,366400000.0
2008-12-30 10:07:00,1.45165,1.45165,1.4506,1.45105,378600000.0
2008-12-30 10:08:00,1.451,1.4523,1.4509,1.45195,346000000.0
2008-12-30 10:09:00,1.4519,1.45195,1.45045,1.4505,409000000.0
2008-12-30 10:10:00,1.4505,1.4505,1.44975,1.44985,498000000.0
2008-12-30 10:11:00,1.44985,1.4504,1.44985,1.45015,482400000.0
2008-12-30 10:12:00,1.45005,1.4503,1.45005,1.45025,88000000.0
2008-12-30 10:13:00,1.4502,1.4506,1.449,1.449,321800000.0
2008-12-30 10:14:00,1.449,1.4499,1.449,1.4491,396800000.0
2008-12-30 10:15:00,1.4491,1.4491,1.44865,1.449,215200000.0
2008-12-30 10:16:00,1.449,1.44925,1.4489,1.4491,233200000.0
2008-12-30 10:17:00,1.4491,1.44935,1.4489,1.44935,117800000.0
2008-12-30 10:18:00,1.44935,1.44935,1.4491,1.4493,128400000.0
2008-12-30 10:19:00,1.44935,1.45015,1.44915,1.44985,191000000.0
2008-12-30 10:20:00,1.44985,1.4501,1.4496,1.45,204000000.0
2008-12-30 10:21:00,1.45005,1.4501,1.4495,1.4495,280800000.0
2008-12-30 10:22:00,1.44955,1.44975,1.44955,1.44965,132600000.0
2008-12-30 10:23:00,1.44985,1.44995,1.4498,1.44995,109200000.0
2008-12-30 10:24:00,1.44995,1.4501,1.4498,1.44985,100800000.0
2008-12-30 10:25:00,1.44985,1.4502,1.44985,1.4501,101200000.0
2008-12-30 10:26:00,1.45,1.4503,1.4499,1.44995,111400000.0
2008-12-30 10:27:00,1.45,1.45,1.4495,1.4496,188000000.0
2008-12-30 10:28:00,1.44955,1.44985,1.4491,1.44935,231199998.0
2008-12-30 10:29:00,1.44935,1.45055,1.4493,1.45055,208400000.0
2008-12-30 10:30:00,1.45055,1.45095,1.45055,1.45065,159200000.0
2008-12-30 10:31:00,1.4507,1.4507,1.4495,1.4495,295600000.0
2008-12-30 10:32:00,1.44965,1.4507,1.4496,1.4507,262600000.0
2008-12-30 10:33:00,1.45065,1.45335,1.45065,1.4524,259200000.0
2008-12-30 10:34:00,1.45245,1.4533,1.4514,1.4518,312600000.0
2008-12-30 10:35:00,1.45175,1.45185,1.45125,1.4518,205000000.0
2008-12-30 10:36:00,1.4518,1.45195,1.45175,1.45185,204400000.0
2008-12-30 10:37:00,1.45185,1.45255,1.45065,1.45125,278800000.0
2008-12-30 10:38:00,1.45095,1.4513,1.4504,1.4507,234200000.0
2008-12-30 10:39:00,1.45055,1.45055,1.44935,1.44975,134600000.0
2008-12-30 10:40:00,1.44975,1.45015,1.4492,1.45,299000000.0
2008-12-30 10:41:00,1.45005,1.45095,1.45005,1.4507,289600000.0
2008-12-30 10:42:00,1.4507,1.4507,1.4498,1.4498,213600000.0
2008-12-30 10:43:00,1.4498,1.44985,1.4491,1.4495,174800000.0
2008-12-30 10:44:00,1.4495,1.4495,1.4489,1.449,315800000.0
2008-12-30 10:45:00,1.449,1.45015,1.44895,1.45005,183200000.0
2008-12-30 10:46:00,1.44995,1.45025,1.4493,1.45025,167000000.0
2008-12-30 10:47:00,1.45025,1.4523,1.4496,1.45225,334000000.0
2008-12-30 10:48:00,1.45195,1.45225,1.4508,1.45105,326200000.0
2008-12-30 10:49:00,1.45105,1.4514,1.45095,1.45125,139600000.0
2008-12-30 10:50:00,1.45125,1.4515,1.45125,1.45145,278400000.0
2008-12-30 10:51:00,1.45145,1.45305,1.45145,1.4517,316600000.0
2008-12-30 10:52:00,1.4517,1.45185,1.45105,1.45105,63200000.0
2008-12-30 10:53:00,1.45095,1.452,1.45095,1.4519,145000000.0
2008-12-30 10:54:00,1.45205,1.45255,1.4513,1.45135,225000000.0
2008-12-30 10:55:00,1.45135,1.45155,1.4513,1.45145,119200000.0
2008-12-30 10:56:00,1.45145,1.45145,1.45105,1.45125,59200000.0
2008-12-30 10:57:00,1.45125,1.45145,1.4512,1.45125,194400000.0
2008-12-30 10:58:00,1.4512,1.45135,1.4512,1.45135,106400000.0
2008-12-30 10:59:00,1.45125,1.4515,1.45105,1.4511,123600000.0
2008-12-30 11:00:00,1.45115,1.45155,1.451,1.45155,140600000.0
2008-12-30 11:01:00,1.4514,1.4515,1.4497,1.4497,193800000.0
2008-12-30 11:02:00,1.4496,1.45,1.449,1.44905,198400000.0
2008-12-30 11:03:00,1.44895,1.4493,1.44855,1.449,321600000.0
2008-12-30 11:04:00,1.44905,1.4495,1.44905,1.44925,233000000.0
2008-12-30 11:05:00,1.4494,1.4495,1.4492,1.44945,73000000.0
2008-12-30 11:06:00,1.4494,1.4495,1.44885,1.4491,329000000.0
2008-12-30 11:07:00,1.44915,1.4494,1.44875,1.44905,258000000.0
2008-12-30 11:08:00,1.44905,1.45005,1.44905,1.45005,133200000.0
2008-12-30 11:09:00,1.45005,1.4505,1.45005,1.45045,121800000.0
2008-12-30 11:10:00,1.4505,1.45065,1.4496,1.45,153000000.0
2008-12-30 11:11:00,1.45005,1.45025,1.44935,1.44985,117800000.0
2008-12-30 11:12:00,1.45005,1.4516,1.45005,1.4513,98200000.0
2008-12-30 11:13:00,1.4514,1.4517,1.45045,1.4506,248000000.0
2008-12-30 11:14:00,1.4506,1.45105,1.44985,1.4501,133000000.0
2008-12-30 11:15:00,1.4501,1.45065,1.44955,1.44955,250000000.0
2008-12-30 11:16:00,1.44955,1.4499,1.44955,1.44975,156600000.0
2008-12-30 11:17:00,1.44975,1.4498,1.4496,1.44965,28600000.0
2008-12-30 11:18:00,1.4497,1.44985,1.4488,1.4492,230600000.0
2008-12-30 11:19:00,1.44925,1.45025,1.44925,1.4494,129600000.0
2008-12-30 11:20:00,1.4493,1.4499,1.4493,1.4498,224000000.0
2008-12-30 11:21:00,1.44975,1.44975,1.4492,1.4495,259000000.0
2008-12-30 11:22:00,1.44945,1.4495,1.4488,1.44895,241599998.0
2008-12-30 11:23:00,1.4488,1.4495,1.4485,1.449,313400000.0
2008-12-30 11:24:00,1.449,1.449,1.44835,1.4488,492399999.0
2008-12-30 11:25:00,1.4488,1.4496,1.4486,1.4488,444800000.0
2008-12-30 11:26:00,1.4488,1.44905,1.44835,1.4487,400000000.0
2008-12-30 11:27:00,1.4486,1.4488,1.4484,1.4487,254600000.0
2008-12-30 11:28:00,1.4487,1.4489,1.4483,1.4489,343000000.0
2008-12-30 11:29:00,1.4489,1.44935,1.4483,1.4491,218000000.0
2008-12-30 11:30:00,1.4493,1.4495,1.44845,1.4486,187400000.0
2008-12-30 11:31:00,1.4486,1.44905,1.4486,1.44885,362000000.0
2008-12-30 11:32:00,1.44885,1.44905,1.44805,1.4481,237800000.0
2008-12-30 11:33:00,1.44805,1.44825,1.4476,1.4479,189600000.0
2008-12-30 11:34:00,1.4478,1.4484,1.4476,1.4479,298400000.0
2008-12-30 11:35:00,1.44775,1.44785,1.4466,1.4472,349400000.0
2008-12-30 11:36:00,1.44715,1.4479,1.44605,1.4473,184700000.0
2008-12-30 11:37:00,1.4474,1.4495,1.4471,1.4494,224000000.0
2008-12-30 11:38:00,1.4492,1.45055,1.44875,1.44915,177400000.0
2008-12-30 11:39:00,1.44915,1.45115,1.4485,1.44905,314800000.0
2008-12-30 11:40:00,1.4493,1.45045,1.4493,1.4503,218200000.0
2008-12-30 11:41:00,1.4503,1.4505,1.4502,1.4504,77800000.0
2008-12-30 11:42:00,1.4505,1.4521,1.4503,1.4509,232999999.0
2008-12-30 11:43:00,1.451,1.4516,1.45055,1.4512,219000000.0
2008-12-30 11:44:00,1.4512,1.4514,1.4505,1.45105,116600000.0
2008-12-30 11:45:00,1.45105,1.45145,1.45105,1.45135,60400000.0
2008-12-30 11:46:00,1.45125,1.4513,1.45065,1.4508,57800000.0
2008-12-30 11:47:00,1.451,1.45115,1.45065,1.45105,113200000.0
2008-12-30 11:48:00,1.45105,1.45195,1.451,1.4518,59600000.0
2008-12-30 11:49:00,1.45195,1.452,1.4513,1.45185,123200000.0
2008-12-30 11:50:00,1.45155,1.45225,1.45155,1.4521,67800000.0
2008-12-30 11:51:00,1.452,1.4522,1.45155,1.4516,147800000.0
2008-12-30 11:52:00,1.4516,1.45255,1.4516,1.45205,307400000.0
2008-12-30 11:53:00,1.45205,1.4525,1.45115,1.4513,275799999.0
2008-12-30 11:54:00,1.4513,1.45185,1.45115,1.45175,229000000.0
2008-12-30 11:55:00,1.4518,1.4519,1.45145,1.45185,218100000.0
2008-12-30 11:56:00,1.45185,1.45185,1.451,1.4514,180600000.0
2008-12-30 11:57:00,1.4514,1.45145,1.4511,1.45125,204600000.0
2008-12-30 11:58:00,1.45135,1.4518,1.45105,1.4511,328800000.0
2008-12-30 11:59:00,1.4511,1.45135,1.4509,1.45105,262200000.0
2008-12-30 12:00:00,1.45115,1.45135,1.45055,1.45055,241000000.0
2008-12-30 12:01:00,1.45055,1.45105,1.4505,1.45055,232600000.0
2008-12-30 12:02:00,1.4507,1.4507,1.4501,1.4501,203400000.0
2008-12-30 12:03:00,1.45015,1.45055,1.45005,1.4504,150000000.0
2008-12-30 12:04:00,1.4504,1.451,1.4502,1.4503,168500000.0
2008-12-30 12:05:00,1.45035,1.4505,1.4495,1.4499,149300000.0
2008-12-30 12:06:00,1.44975,1.45075,1.44975,1.4507,98400000.0
2008-12-30 12:07:00,1.4506,1.45085,1.4503,1.4507,82400000.0
2008-12-30 12:08:00,1.4507,1.45095,1.4506,1.4508,131500000.0
2008-12-30 12:09:00,1.4507,1.4513,1.45065,1.45075,197800000.0
2008-12-30 12:10:00,1.4508,1.45105,1.45055,1.4507,109600000.0
2008-12-30 12:11:00,1.4507,1.45135,1.4506,1.45085,73600000.0
2008-12-30 12:12:00,1.4509,1.45135,1.45085,1.4511,123500000.0
2008-12-30 12:13:00,1.4511,1.4516,1.4511,1.4512,155000000.0
2008-12-30 12:14:00,1.4512,1.4512,1.45075,1.45085,229600000.0
2008-12-30 12:15:00,1.45085,1.4513,1.45085,1.45115,65600000.0
2008-12-30 12:16:00,1.4512,1.4513,1.45095,1.45125,58200000.0
2008-12-30 12:17:00,1.45125,1.4513,1.45065,1.45085,167400000.0
2008-12-30 12:18:00,1.45085,1.45135,1.45085,1.4513,97600000.0
2008-12-30 12:19:00,1.4513,1.45165,1.45105,1.4512,146200000.0
2008-12-30 12:20:00,1.4512,1.4518,1.45085,1.4518,167200000.0
2008-12-30 12:21:00,1.452,1.4527,1.4518,1.45205,100200000.0
2008-12-30 12:22:00,1.45205,1.45205,1.4509,1.4514,223000000.0
2008-12-30 12:23:00,1.45145,1.45195,1.45145,1.4518,179400000.0
2008-12-30 12:24:00,1.45215,1.4525,1.4521,1.4524,105800000.0
2008-12-30 12:25:00,1.4524,1.4524,1.452,1.4523,147200000.0
2008-12-30 12:26:00,1.4523,1.4526,1.4515,1.4516,267000000.0
2008-12-30 12:27:00,1.4517,1.4521,1.45125,1.45175,168000000.0
2008-12-30 12:28:00,1.45175,1.45185,1.4516,1.45175,240400000.0
2008-12-30 12:29:00,1.4518,1.45185,1.45145,1.4515,335400001.0
2008-12-30 12:30:00,1.4515,1.4519,1.45085,1.4515,281800000.0
2008-12-30 12:31:00,1.4515,1.4519,1.4514,1.45165,215500000.0
2008-12-30 12:32:00,1.45155,1.4517,1.4514,1.4516,104800000.0
2008-12-30 12:33:00,1.4516,1.4516,1.45135,1.4515,76600000.0
2008-12-30 12:34:00,1.4515,1.45185,1.4514,1.45185,97400000.0
2008-12-30 12:35:00,1.4519,1.4526,1.4515,1.4523,202600000.0
2008-12-30 12:36:00,1.45235,1.45295,1.45195,1.4527,258600000.0
2008-12-30 12:37:00,1.4529,1.4534,1.4526,1.45315,200600000.0
2008-12-30 12:38:00,1.45315,1.45315,1.45235,1.4524,45000000.0
2008-12-30 12:39:00,1.4526,1.4527,1.4525,1.45265,24000000.0
2008-12-30 12:40:00,1.45265,1.45265,1.4524,1.4525,417800002.0
2008-12-30 12:41:00,1.4525,1.4525,1.45225,1.4524,169600000.0
2008-12-30 12:42:00,1.45225,1.45245,1.45185,1.45225,153900000.0
2008-12-30 12:43:00,1.45225,1.45235,1.4519,1.45215,176500000.0
2008-12-30 12:44:00,1.4522,1.4523,1.4519,1.4523,136200000.0
2008-12-30 12:45:00,1.4523,1.4523,1.45105,1.45145,310600000.0
2008-12-30 12:46:00,1.4515,1.45185,1.4514,1.45155,268600000.0
2008-12-30 12:47:00,1.45155,1.45165,1.45145,1.4516,168000000.0
2008-12-30 12:48:00,1.45165,1.4517,1.45155,1.45165,142800000.0
2008-12-30 12:49:00,1.45165,1.45165,1.45155,1.45165,67200000.0
2008-12-30 12:50:00,1.45165,1.45195,1.45155,1.4519,136200000.0
2008-12-30 12:51:00,1.4519,1.4528,1.4519,1.4528,249200000.0
2008-12-30 12:52:00,1.4528,1.45445,1.4528,1.45425,247600000.0
2008-12-30 12:53:00,1.45425,1.45425,1.4533,1.4536,214600000.0
2008-12-30 12:54:00,1.4538,1.45395,1.45355,1.4538,113900000.0
2008-12-30 12:55:00,1.4538,1.4538,1.4529,1.45335,166000000.0
2008-12-30 12:56:00,1.4533,1.4541,1.4533,1.45345,223800000.0
2008-12-30 12:57:00,1.4534,1.45365,1.45295,1.45295,213600000.0
2008-12-30 12:58:00,1.45295,1.453,1.4523,1.4527,408400000.0
2008-12-30 12:59:00,1.4527,1.4534,1.4525,1.4534,318800000.0
2008-12-30 13:00:00,1.4535,1.45435,1.4535,1.45435,158200000.0
2008-12-30 13:01:00,1.45435,1.45515,1.4541,1.4542,255400000.0
2008-12-30 13:02:00,1.45405,1.45425,1.4533,1.45365,197000000.0
2008-12-30 13:03:00,1.4536,1.454,1.45305,1.45305,202700000.0
2008-12-30 13:04:00,1.45305,1.4531,1.4529,1.4529,69400000.0
2008-12-30 13:05:00,1.4529,1.45305,1.45255,1.45255,129000000.0
2008-12-30 13:06:00,1.45255,1.4526,1.45185,1.4524,150400000.0
2008-12-30 13:07:00,1.4524,1.4525,1.4518,1.45225,125800000.0
2008-12-30 13:08:00,1.45225,1.45295,1.45145,1.45285,191500000.0
2008-12-30 13:09:00,1.45305,1.45365,1.45265,1.453,262400000.0
2008-12-30 13:10:00,1.4532,1.45375,1.453,1.453,228400000.0
2008-12-30 13:11:00,1.453,1.453,1.453,1.453,17600000.0
2008-12-30 13:12:00,1.453,1.453,1.452,1.452,156939997.0
2008-12-30 13:13:00,1.45205,1.4523,1.45205,1.45205,113400000.0
2008-12-30 13:14:00,1.4521,1.45215,1.45195,1.45205,87000000.0
2008-12-30 13:15:00,1.45205,1.4522,1.45155,1.45175,177200000.0
2008-12-30 13:16:00,1.45175,1.4526,1.4517,1.45255,228400000.0
2008-12-30 13:17:00,1.45245,1.4526,1.45225,1.45245,137200000.0
2008-12-30 13:18:00,1.45245,1.45275,1.45175,1.45175,114800000.0
2008-12-30 13:19:00,1.45175,1.4522,1.45155,1.4516,83200000.0
2008-12-30 13:20:00,1.45175,1.45215,1.4517,1.4517,126600000.0
2008-12-30 13:21:00,1.4517,1.45175,1.4515,1.45175,63600000.0
2008-12-30 13:22:00,1.45175,1.45175,1.4516,1.45175,49800000.0
2008-12-30 13:23:00,1.45185,1.45185,1.4517,1.45175,61200000.0
2008-12-30 13:24:00,1.45175,1.45185,1.45175,1.45185,50600000.0
2008-12-30 13:25:00,1.45185,1.4525,1.45185,1.4524,124400000.0
2008-12-30 13:26:00,1.45255,1.4527,1.4519,1.4524,170600000.0
2008-12-30 13:27:00,1.45235,1.4535,1.45195,1.4523,120400000.0
2008-12-30 13:28:00,1.4523,1.4527,1.45225,1.45235,110200000.0
2008-12-30 13:29:00,1.45225,1.45275,1.4521,1.45245,130400000.0
2008-12-30 13:30:00,1.45235,1.4528,1.45235,1.45275,67600000.0
2008-12-30 13:31:00,1.45275,1.45275,1.45175,1.45175,199400000.0
2008-12-30 13:32:00,1.45175,1.45225,1.45165,1.45195,90200000.0
2008-12-30 13:33:00,1.45195,1.45245,1.4519,1.4519,66000000.0
2008-12-30 13:34:00,1.4522,1.45225,1.45185,1.45185,113800000.0
2008-12-30 13:35:00,1.45185,1.4522,1.45175,1.4522,224000000.0
2008-12-30 13:36:00,1.4522,1.45275,1.45195,1.45235,209100000.0
2008-12-30 13:37:00,1.45225,1.45225,1.4518,1.4518,67200000.0
2008-12-30 13:38:00,1.4518,1.4518,1.451,1.4512,209000000.0
2008-12-30 13:39:00,1.4512,1.45135,1.45115,1.4513,117000000.0
2008-12-30 13:40:00,1.4514,1.4514,1.4513,1.4514,97400000.0
2008-12-30 13:41:00,1.4514,1.45195,1.45115,1.45115,259000000.0
2008-12-30 13:42:00,1.4512,1.45145,1.45045,1.45055,317800000.0
2008-12-30 13:43:00,1.45055,1.4508,1.45055,1.4508,272200000.0
2008-12-30 13:44:00,1.4508,1.4509,1.4506,1.4507,177600000.0
2008-12-30 13:45:00,1.4507,1.4509,1.45065,1.4509,95400000.0
2008-12-30 13:46:00,1.4509,1.45115,1.4507,1.45105,114000000.0
2008-12-30 13:47:00,1.45105,1.45125,1.4503,1.4503,205400000.0
2008-12-30 13:48:00,1.45035,1.45035,1.44985,1.45015,337600000.0
2008-12-30 13:49:00,1.45015,1.45025,1.45005,1.45025,136000000.0
2008-12-30 13:50:00,1.45035,1.45035,1.45,1.45015,192400000.0
2008-12-30 13:51:00,1.45015,1.45015,1.45005,1.45015,97600000.0
2008-12-30 13:52:00,1.45015,1.4505,1.45015,1.4505,106400000.0
2008-12-30 13:53:00,1.45055,1.451,1.45025,1.4509,216000000.0
2008-12-30 13:54:00,1.4509,1.4509,1.45045,1.4507,184000000.0
2008-12-30 13:55:00,1.45075,1.4508,1.45045,1.45045,119600000.0
2008-12-30 13:56:00,1.45045,1.45065,1.45045,1.4506,124600000.0
2008-12-30 13:57:00,1.45055,1.45065,1.45025,1.45025,109600000.0
2008-12-30 13:58:00,1.4502,1.4502,1.44995,1.44995,87400000.0
2008-12-30 13:59:00,1.44995,1.44995,1.44945,1.4495,102800000.0
2008-12-30 14:00:00,1.4495,1.45025,1.4495,1.4497,200600000.0
2008-12-30 14:01:00,1.44975,1.45015,1.4497,1.4498,175800000.0
2008-12-30 14:02:00,1.4498,1.4498,1.44935,1.4495,91200000.0
2008-12-30 14:03:00,1.4495,1.4495,1.4493,1.4495,23200000.0
2008-12-30 14:04:00,1.4495,1.4495,1.4494,1.4494,22600000.0
2008-12-30 14:05:00,1.4494,1.44975,1.4494,1.44975,80000000.0
2008-12-30 14:06:00,1.44965,1.45015,1.44965,1.45015,109200000.0
2008-12-30 14:07:00,1.45035,1.45085,1.45025,1.4508,102600000.0
2008-12-30 14:08:00,1.4508,1.45085,1.4507,1.4508,77800000.0
2008-12-30 14:09:00,1.45085,1.45115,1.4507,1.45105,176120000.0
2008-12-30 14:10:00,1.451,1.451,1.4503,1.45065,169200000.0
2008-12-30 14:11:00,1.45065,1.45065,1.4497,1.4499,138000000.0
2008-12-30 14:12:00,1.4499,1.4507,1.4498,1.45055,174600000.0
2008-12-30 14:13:00,1.4506,1.45065,1.4499,1.45065,168000000.0
2008-12-30 14:14:00,1.45065,1.45065,1.45025,1.45025,165600000.0
2008-12-30 14:15:00,1.45025,1.45035,1.45015,1.4502,60800000.0
2008-12-30 14:16:00,1.45015,1.4505,1.44985,1.45025,130000000.0
2008-12-30 14:17:00,1.45025,1.45045,1.45015,1.45025,105200000.0
2008-12-30 14:18:00,1.4503,1.4511,1.45025,1.4511,227800000.0
2008-12-30 14:19:00,1.4511,1.4513,1.4511,1.4512,86000000.0
2008-12-30 14:20:00,1.4512,1.45135,1.4509,1.45125,158440000.0
2008-12-30 14:21:00,1.451,1.45135,1.4509,1.4512,162360000.0
2008-12-30 14:22:00,1.45125,1.45125,1.4507,1.45095,225040000.0
2008-12-30 14:23:00,1.4506,1.4511,1.45015,1.45025,262000000.0
2008-12-30 14:24:00,1.45025,1.4505,1.4502,1.45035,180000000.0
2008-12-30 14:25:00,1.45035,1.4504,1.45025,1.45035,138800000.0
2008-12-30 14:26:00,1.4503,1.45125,1.45025,1.4512,175600000.0
2008-12-30 14:27:00,1.4512,1.4513,1.4509,1.45125,262400000.0
2008-12-30 14:28:00,1.45125,1.4516,1.45045,1.45045,267680000.0
2008-12-30 14:29:00,1.45045,1.4507,1.45015,1.45035,225600000.0
2008-12-30 14:30:00,1.45035,1.45125,1.4502,1.45085,219600000.0
2008-12-30 14:31:00,1.45095,1.45125,1.4502,1.45035,172200000.0
2008-12-30 14:32:00,1.45035,1.4506,1.4501,1.4505,348400000.0
2008-12-30 14:33:00,1.4505,1.45085,1.45045,1.4507,265600000.0
2008-12-30 14:34:00,1.4507,1.4509,1.45045,1.45055,108800000.0
2008-12-30 14:35:00,1.45065,1.45065,1.45025,1.45025,27200000.0
2008-12-30 14:36:00,1.45025,1.45025,1.45025,1.45025,1600000.0
2008-12-30 14:37:00,1.45015,1.45015,1.4495,1.4497,111800000.0
2008-12-30 14:38:00,1.4499,1.45005,1.449,1.449,118900000.0
2008-12-30 14:39:00,1.449,1.4503,1.449,1.4499,124000000.0
2008-12-30 14:40:00,1.4499,1.4503,1.4497,1.4499,246800000.0
2008-12-30 14:41:00,1.4499,1.45,1.4493,1.4493,93040000.0
2008-12-30 14:42:00,1.4493,1.45005,1.4493,1.44985,141800000.0
2008-12-30 14:43:00,1.44985,1.45,1.44925,1.4495,99800000.0
2008-12-30 14:44:00,1.4495,1.44955,1.4495,1.4495,44400000.0
2008-12-30 14:45:00,1.4495,1.4495,1.4493,1.4494,33000000.0
2008-12-30 14:46:00,1.44935,1.44935,1.44895,1.44905,30000000.0
2008-12-30 14:47:00,1.4491,1.4491,1.44895,1.4491,125200000.0
2008-12-30 14:48:00,1.44905,1.4493,1.44885,1.4491,137400000.0
2008-12-30 14:49:00,1.4492,1.4492,1.449,1.4491,38200000.0
2008-12-30 14:50:00,1.449,1.4491,1.4468,1.447,129980000.0
2008-12-30 14:51:00,1.447,1.4479,1.44625,1.4471,414200000.0
2008-12-30 14:52:00,1.4471,1.44795,1.4471,1.44765,242400000.0
2008-12-30 14:53:00,1.44765,1.44805,1.44685,1.4469,203000000.0
2008-12-30 14:54:00,1.447,1.44765,1.44655,1.4475,289600000.0
2008-12-30 14:55:00,1.4475,1.44765,1.4466,1.44675,165000000.0
2008-12-30 14:56:00,1.4468,1.44755,1.4468,1.44715,285700000.0
2008-12-30 14:57:00,1.4473,1.44765,1.4473,1.4475,215400000.0
2008-12-30 14:58:00,1.4475,1.4476,1.44705,1.4473,127600000.0
2008-12-30 14:59:00,1.4474,1.44745,1.4461,1.4461,202800000.0
2008-12-30 15:00:00,1.4461,1.4464,1.44525,1.446,422200000.0
2008-12-30 15:01:00,1.4461,1.44665,1.44585,1.44635,130000000.0
2008-12-30 15:02:00,1.44625,1.4471,1.44615,1.447,171200000.0
2008-12-30 15:03:00,1.44695,1.4472,1.4464,1.44705,84000000.0
2008-12-30 15:04:00,1.4471,1.4472,1.4465,1.4472,255000000.0
2008-12-30 15:05:00,1.4472,1.4475,1.44675,1.4474,371200000.0
2008-12-30 15:06:00,1.4474,1.4475,1.4474,1.4475,49600000.0
2008-12-30 15:07:00,1.4475,1.4475,1.44645,1.44645,280600000.0
2008-12-30 15:08:00,1.44645,1.44685,1.44595,1.44595,229800000.0
2008-12-30 15:09:00,1.44595,1.44635,1.44575,1.44615,155400000.0
2008-12-30 15:10:00,1.44615,1.4471,1.44605,1.4468,180200000.0
2008-12-30 15:11:00,1.4469,1.4469,1.4469,1.4469,19400000.0
2008-12-30 15:12:00,1.447,1.447,1.4467,1.4468,172200000.0
2008-12-30 15:13:00,1.4468,1.44695,1.44635,1.44645,126400000.0
2008-12-30 15:14:00,1.4463,1.4467,1.4463,1.44665,146400000.0
2008-12-30 15:15:00,1.44665,1.44705,1.44645,1.4466,171200000.0
2008-12-30 15:16:00,1.4465,1.4474,1.4465,1.4472,218200000.0
2008-12-30 15:17:00,1.4472,1.4476,1.4472,1.4474,123000000.0
2008-12-30 15:18:00,1.4474,1.44765,1.4474,1.44765,178200000.0
2008-12-30 15:19:00,1.44765,1.4477,1.44685,1.4469,84400000.0
2008-12-30 15:20:00,1.4469,1.4469,1.446,1.4463,251200000.0
2008-12-30 15:21:00,1.4463,1.4465,1.44625,1.4464,54400000.0
2008-12-30 15:22:00,1.44635,1.44635,1.44475,1.4448,209380000.0
2008-12-30 15:23:00,1.4447,1.44525,1.44445,1.4452,297000000.0
2008-12-30 15:24:00,1.4452,1.44525,1.44475,1.4448,107800000.0
2008-12-30 15:25:00,1.44485,1.4449,1.4442,1.4443,108400000.0
2008-12-30 15:26:00,1.4443,1.4449,1.4436,1.4449,265400000.0
2008-12-30 15:27:00,1.4448,1.44515,1.44455,1.44515,178000000.0
2008-12-30 15:28:00,1.44515,1.44605,1.4451,1.44565,119400000.0
2008-12-30 15:29:00,1.4457,1.44635,1.4454,1.44555,197600000.0
2008-12-30 15:30:00,1.4456,1.44585,1.44455,1.4446,226840000.0
2008-12-30 15:31:00,1.44455,1.44485,1.44415,1.44425,256800000.0
2008-12-30 15:32:00,1.4442,1.44435,1.44355,1.44355,362200000.0
2008-12-30 15:33:00,1.44355,1.44405,1.443,1.44365,332800000.0
2008-12-30 15:34:00,1.4436,1.44415,1.44315,1.44415,214800000.0
2008-12-30 15:35:00,1.44415,1.44435,1.44335,1.4442,207400000.0
2008-12-30 15:36:00,1.44415,1.44475,1.444,1.4443,316800000.0
2008-12-30 15:37:00,1.44445,1.445,1.4442,1.44465,236800000.0
2008-12-30 15:38:00,1.44475,1.44505,1.4446,1.4448,231400000.0
2008-12-30 15:39:00,1.4448,1.4454,1.4448,1.4451,579999992.0
2008-12-30 15:40:00,1.4451,1.4455,1.44435,1.4445,172000000.0
2008-12-30 15:41:00,1.4446,1.4446,1.44355,1.44355,180000000.0
2008-12-30 15:42:00,1.4436,1.44405,1.44355,1.44405,165200000.0
2008-12-30 15:43:00,1.44405,1.4448,1.44405,1.44465,263200000.0
2008-12-30 15:44:00,1.44475,1.44525,1.44465,1.44465,140000000.0
2008-12-30 15:45:00,1.44465,1.4453,1.4444,1.44455,125800000.0
2008-12-30 15:46:00,1.4445,1.4445,1.44425,1.44445,67900000.0
2008-12-30 15:47:00,1.4445,1.44465,1.4444,1.44465,183300000.0
2008-12-30 15:48:00,1.44445,1.4449,1.44445,1.4449,233000000.0
2008-12-30 15:49:00,1.4449,1.445,1.4447,1.4448,97400000.0
2008-12-30 15:50:00,1.445,1.445,1.4447,1.445,141000000.0
2008-12-30 15:51:00,1.445,1.445,1.4445,1.4446,163000000.0
2008-12-30 15:52:00,1.4446,1.44485,1.4446,1.4447,186000000.0
2008-12-30 15:53:00,1.4447,1.4451,1.44445,1.4445,127800000.0
2008-12-30 15:54:00,1.4446,1.4446,1.44435,1.44445,53800000.0
2008-12-30 15:55:00,1.44445,1.4446,1.44415,1.44415,237000000.0
2008-12-30 15:56:00,1.44415,1.44425,1.44415,1.44425,90600000.0
2008-12-30 15:57:00,1.44425,1.44425,1.4434,1.44425,192000000.0
2008-12-30 15:58:00,1.44425,1.44425,1.4436,1.4436,99799999.0
2008-12-30 15:59:00,1.4436,1.4436,1.44305,1.44335,139400000.0
2008-12-30 16:00:00,1.44325,1.44385,1.4431,1.4436,193400000.0
2008-12-30 16:01:00,1.44365,1.44365,1.44355,1.44355,29600000.0
2008-12-30 16:02:00,1.4436,1.4437,1.44355,1.44365,16000000.0
2008-12-30 16:03:00,1.44365,1.4451,1.44365,1.44505,77700000.0
2008-12-30 16:04:00,1.44495,1.44585,1.4449,1.44525,118200000.0
2008-12-30 16:05:00,1.4454,1.4457,1.4446,1.4449,119300000.0
2008-12-30 16:06:00,1.4449,1.44555,1.44465,1.44515,269800000.0
2008-12-30 16:07:00,1.445,1.4452,1.445,1.44505,108600000.0
2008-12-30 16:08:00,1.44515,1.44535,1.4451,1.4452,75800000.0
2008-12-30 16:09:00,1.4453,1.4458,1.44515,1.44555,162400000.0
2008-12-30 16:10:00,1.44555,1.44595,1.4454,1.4455,122200000.0
2008-12-30 16:11:00,1.4455,1.44595,1.44545,1.4458,122400000.0
2008-12-30 16:12:00,1.4458,1.4459,1.44565,1.44575,211200000.0
2008-12-30 16:13:00,1.44575,1.44575,1.4454,1.4456,178000000.0
2008-12-30 16:14:00,1.4456,1.4458,1.4454,1.44555,124800000.0
2008-12-30 16:15:00,1.44555,1.44685,1.44555,1.44685,76200000.0
2008-12-30 16:16:00,1.44685,1.44715,1.44605,1.44605,290200000.0
2008-12-30 16:17:00,1.4461,1.44735,1.446,1.4473,207200000.0
2008-12-30 16:18:00,1.4473,1.4473,1.44655,1.4467,250000000.0
2008-12-30 16:19:00,1.4468,1.44705,1.4466,1.4468,190400000.0
2008-12-30 16:20:00,1.4468,1.44695,1.4464,1.4467,141200000.0
2008-12-30 16:21:00,1.44665,1.4471,1.4466,1.44685,121600000.0
2008-12-30 16:22:00,1.4468,1.4471,1.44665,1.447,221600000.0
2008-12-30 16:23:00,1.447,1.447,1.4466,1.4468,145000000.0
2008-12-30 16:24:00,1.4468,1.4471,1.4467,1.4467,133800000.0
2008-12-30 16:25:00,1.44655,1.4468,1.4465,1.4467,95000000.0
2008-12-30 16:26:00,1.4467,1.4468,1.44645,1.4468,169600000.0
2008-12-30 16:27:00,1.4468,1.4468,1.44595,1.44615,78400000.0
2008-12-30 16:28:00,1.44615,1.44675,1.44605,1.4467,145600000.0
2008-12-30 16:29:00,1.44675,1.44675,1.4463,1.4463,121600000.0
2008-12-30 16:30:00,1.44635,1.44645,1.44625,1.44635,89600000.0
2008-12-30 16:31:00,1.44635,1.44645,1.44635,1.44645,33600000.0
2008-12-30 16:32:00,1.44645,1.44645,1.44625,1.44625,135200000.0
2008-12-30 16:33:00,1.44625,1.4465,1.44625,1.44645,146600000.0
2008-12-30 16:34:00,1.44645,1.4465,1.44635,1.44645,57600000.0
2008-12-30 16:35:00,1.4465,1.4465,1.44545,1.4458,224400000.0
2008-12-30 16:36:00,1.44575,1.4463,1.4456,1.4463,290500000.0
2008-12-30 16:37:00,1.4463,1.4464,1.4458,1.4461,208200000.0
2008-12-30 16:38:00,1.4461,1.44615,1.44555,1.4459,142000000.0
2008-12-30 16:39:00,1.44595,1.446,1.44575,1.44595,40800000.0
2008-12-30 16:40:00,1.446,1.4462,1.446,1.44615,64000000.0
2008-12-30 16:41:00,1.4462,1.44655,1.4458,1.44655,188300000.0
2008-12-30 16:42:00,1.44655,1.44755,1.4464,1.4475,211800000.0
2008-12-30 16:43:00,1.4475,1.4488,1.44745,1.4488,264000000.0
2008-12-30 16:44:00,1.44875,1.45015,1.44855,1.4497,248800000.0
2008-12-30 16:45:00,1.4498,1.4511,1.44975,1.451,230400000.0
2008-12-30 16:46:00,1.4512,1.45205,1.4509,1.4511,277700000.0
2008-12-30 16:47:00,1.4512,1.4515,1.4509,1.45105,267800000.0
2008-12-30 16:48:00,1.45115,1.4512,1.4501,1.45015,431600000.0
2008-12-30 16:49:00,1.45015,1.45065,1.4492,1.4494,438800000.0
2008-12-30 16:50:00,1.4494,1.4498,1.4493,1.4497,283200000.0
2008-12-30 16:51:00,1.4497,1.45,1.44965,1.4497,239900000.0
2008-12-30 16:52:00,1.4497,1.4499,1.4496,1.4497,174400000.0
2008-12-30 16:53:00,1.4497,1.4499,1.4497,1.4499,70600000.0
2008-12-30 16:54:00,1.4499,1.4499,1.44965,1.4498,86400000.0
2008-12-30 16:55:00,1.44995,1.44995,1.4495,1.4496,41400000.0
2008-12-30 16:56:00,1.44945,1.4495,1.44885,1.44885,92200000.0
2008-12-30 16:57:00,1.4489,1.4493,1.4488,1.4492,303200000.0
2008-12-30 16:58:00,1.4492,1.4493,1.44865,1.44865,137000000.0
2008-12-30 16:59:00,1.44865,1.44865,1.448,1.44825,264400000.0
2008-12-30 17:00:00,1.44815,1.44875,1.44815,1.44875,185600000.0
2008-12-30 17:01:00,1.4486,1.4489,1.44815,1.4489,159800000.0
2008-12-30 17:02:00,1.44855,1.4494,1.44855,1.4494,212000000.0
2008-12-30 17:03:00,1.4494,1.4499,1.4491,1.44955,183200000.0
2008-12-30 17:04:00,1.4495,1.4499,1.4495,1.44985,94400000.0
2008-12-30 17:05:00,1.4498,1.45005,1.4498,1.45005,60400000.0
2008-12-30 17:06:00,1.45005,1.45075,1.4499,1.45055,99500000.0
2008-12-30 17:07:00,1.4505,1.45095,1.45045,1.45065,169400000.0
2008-12-30 17:08:00,1.45065,1.4507,1.4502,1.45025,56600000.0
2008-12-30 17:09:00,1.45025,1.4507,1.4497,1.44975,208600000.0
2008-12-30 17:10:00,1.4498,1.44995,1.44965,1.4498,136800000.0
2008-12-30 17:11:00,1.4498,1.45,1.44975,1.4499,116400000.0
2008-12-30 17:12:00,1.4499,1.4499,1.449,1.449,149000000.0
2008-12-30 17:13:00,1.449,1.4491,1.44845,1.4487,381200000.0
2008-12-30 17:14:00,1.4487,1.4487,1.44825,1.4485,212600000.0
2008-12-30 17:15:00,1.4485,1.4491,1.4484,1.4491,330000000.0
2008-12-30 17:16:00,1.449,1.4494,1.4488,1.44905,353000000.0
2008-12-30 17:17:00,1.44905,1.4492,1.4485,1.4486,272800000.0
2008-12-30 17:18:00,1.4486,1.4487,1.4485,1.44865,124200000.0
2008-12-30 17:19:00,1.44865,1.44875,1.44855,1.4486,105000000.0
2008-12-30 17:20:00,1.4486,1.4489,1.4486,1.4487,180000000.0
2008-12-30 17:21:00,1.4487,1.4488,1.44855,1.4486,332200000.0
2008-12-30 17:22:00,1.4486,1.4487,1.4482,1.44835,239600000.0
2008-12-30 17:23:00,1.44835,1.4484,1.4482,1.4483,58400000.0
2008-12-30 17:24:00,1.44835,1.44865,1.44825,1.44835,112600000.0
2008-12-30 17:25:00,1.44835,1.4484,1.4474,1.44755,274000000.0
2008-12-30 17:26:00,1.44755,1.44765,1.4469,1.4472,213600000.0
2008-12-30 17:27:00,1.4472,1.4474,1.4469,1.4472,244000000.0
2008-12-30 17:28:00,1.4472,1.4478,1.4472,1.4476,153000000.0
2008-12-30 17:29:00,1.4476,1.44825,1.4475,1.44825,128600000.0
2008-12-30 17:30:00,1.4483,1.44835,1.4479,1.4481,146400000.0
2008-12-30 17:31:00,1.44815,1.4484,1.44805,1.44825,78400000.0
2008-12-30 17:32:00,1.4483,1.4487,1.448,1.4485,211400000.0
2008-12-30 17:33:00,1.44845,1.4486,1.44805,1.44825,217800000.0
2008-12-30 17:34:00,1.44825,1.4484,1.4477,1.44785,191200000.0
2008-12-30 17:35:00,1.44785,1.44805,1.44765,1.44775,238800000.0
2008-12-30 17:36:00,1.44775,1.44775,1.44635,1.44645,335200000.0
2008-12-30 17:37:00,1.4465,1.4471,1.4464,1.4471,258400000.0
2008-12-30 17:38:00,1.4471,1.4474,1.44675,1.4471,228100000.0
2008-12-30 17:39:00,1.4469,1.4471,1.44645,1.4465,222800000.0
2008-12-30 17:40:00,1.4465,1.44665,1.44605,1.44605,287400000.0
2008-12-30 17:41:00,1.44605,1.44615,1.4456,1.4458,182800000.0
2008-12-30 17:42:00,1.4458,1.44585,1.4446,1.44485,313200000.0
2008-12-30 17:43:00,1.44485,1.44535,1.44465,1.4449,215600000.0
2008-12-30 17:44:00,1.445,1.4452,1.4447,1.4447,108800000.0
2008-12-30 17:45:00,1.4447,1.44505,1.4441,1.44495,275800000.0
2008-12-30 17:46:00,1.44495,1.445,1.4441,1.44455,336000000.0
2008-12-30 17:47:00,1.44455,1.4449,1.44455,1.4448,247000000.0
2008-12-30 17:48:00,1.4448,1.445,1.4441,1.44425,209600000.0
2008-12-30 17:49:00,1.44425,1.44425,1.4432,1.4438,349200000.0
2008-12-30 17:50:00,1.4438,1.44445,1.44365,1.44415,314600000.0
2008-12-30 17:51:00,1.44415,1.4445,1.4441,1.44435,104400000.0
2008-12-30 17:52:00,1.44435,1.4447,1.44435,1.4447,146400000.0
2008-12-30 17:53:00,1.4447,1.44495,1.4441,1.4443,112000000.0
2008-12-30 17:54:00,1.4443,1.44445,1.44325,1.44355,273800000.0
2008-12-30 17:55:00,1.4437,1.444,1.4434,1.444,176000000.0
2008-12-30 17:56:00,1.444,1.44405,1.4432,1.44325,200800000.0
2008-12-30 17:57:00,1.44335,1.44335,1.4427,1.44335,232800000.0
2008-12-30 17:58:00,1.44335,1.4438,1.44315,1.4438,359400000.0
2008-12-30 17:59:00,1.4438,1.444,1.44255,1.4429,305600000.0
2008-12-30 18:00:00,1.4429,1.4433,1.4423,1.4432,196600000.0
2008-12-30 18:01:00,1.44315,1.44355,1.443,1.4435,204600000.0
2008-12-30 18:02:00,1.4435,1.4436,1.4434,1.44345,52800000.0
2008-12-30 18:03:00,1.44345,1.44415,1.4434,1.4434,219900000.0
2008-12-30 18:04:00,1.4434,1.4434,1.4422,1.4426,269200000.0
2008-12-30 18:05:00,1.4426,1.4426,1.4413,1.44245,202000000.0
2008-12-30 18:06:00,1.4425,1.44265,1.4421,1.4423,110200000.0
2008-12-30 18:07:00,1.4423,1.4427,1.4423,1.44245,88600000.0
2008-12-30 18:08:00,1.44245,1.44245,1.4422,1.44225,79400000.0
2008-12-30 18:09:00,1.44225,1.44255,1.44045,1.4414,242600000.0
2008-12-30 18:10:00,1.4414,1.4414,1.4401,1.4401,178200000.0
2008-12-30 18:11:00,1.44015,1.44135,1.44015,1.4408,211800000.0
2008-12-30 18:12:00,1.4408,1.44165,1.4407,1.44165,243400000.0
2008-12-30 18:13:00,1.44165,1.4425,1.4414,1.4421,204200000.0
2008-12-30 18:14:00,1.44215,1.44225,1.4407,1.44075,182800000.0
2008-12-30 18:15:00,1.44075,1.44105,1.4406,1.44065,133700000.0
2008-12-30 18:16:00,1.44055,1.44055,1.4402,1.44045,185200000.0
2008-12-30 18:17:00,1.44055,1.44085,1.4405,1.44055,236300000.0
2008-12-30 18:18:00,1.4406,1.44075,1.44005,1.4402,110600000.0
2008-12-30 18:19:00,1.44035,1.4408,1.44025,1.44025,208000000.0
2008-12-30 18:20:00,1.4403,1.4421,1.44015,1.4421,278300000.0
2008-12-30 18:21:00,1.44215,1.4422,1.43995,1.44015,255200000.0
2008-12-30 18:22:00,1.44025,1.44045,1.43995,1.44015,168200000.0
2008-12-30 18:23:00,1.4401,1.44035,1.4401,1.4402,91200000.0
2008-12-30 18:24:00,1.4402,1.44075,1.43975,1.4407,106700000.0
2008-12-30 18:25:00,1.4407,1.44085,1.4397,1.4401,156800000.0
2008-12-30 18:26:00,1.4401,1.44035,1.43985,1.4401,74400000.0
2008-12-30 18:27:00,1.4401,1.4401,1.43965,1.43975,206800000.0
2008-12-30 18:28:00,1.43975,1.4401,1.4396,1.43995,133600000.0
2008-12-30 18:29:00,1.4399,1.44045,1.4399,1.44045,134200000.0
2008-12-30 18:30:00,1.44045,1.4406,1.44015,1.44045,172400000.0
2008-12-30 18:31:00,1.44045,1.44065,1.4404,1.44055,89800000.0
2008-12-30 18:32:00,1.44055,1.4407,1.4405,1.44055,22200000.0
2008-12-30 18:33:00,1.44055,1.44075,1.44045,1.44065,54000000.0
2008-12-30 18:34:00,1.4407,1.4409,1.44055,1.4409,60400000.0
2008-12-30 18:35:00,1.44085,1.4415,1.44055,1.4415,77600000.0
2008-12-30 18:36:00,1.4415,1.44185,1.44145,1.44165,88400000.0
2008-12-30 18:37:00,1.44165,1.4418,1.4416,1.4418,86400000.0
2008-12-30 18:38:00,1.4418,1.44295,1.4418,1.44275,131200000.0
2008-12-30 18:39:00,1.4427,1.44305,1.44255,1.44255,44800000.0
2008-12-30 18:40:00,1.4425,1.44255,1.44215,1.44215,133200000.0
2008-12-30 18:41:00,1.44215,1.4426,1.44205,1.44215,165600000.0
2008-12-30 18:42:00,1.44215,1.4422,1.44165,1.44195,203100000.0
2008-12-30 18:43:00,1.4419,1.4422,1.4419,1.4421,128800000.0
2008-12-30 18:44:00,1.44215,1.44215,1.4412,1.44165,179200000.0
2008-12-30 18:45:00,1.4412,1.44175,1.441,1.4413,164400000.0
2008-12-30 18:46:00,1.4413,1.44185,1.4413,1.4418,304200000.0
2008-12-30 18:47:00,1.4418,1.4419,1.4415,1.4419,81600000.0
2008-12-30 18:48:00,1.4419,1.44205,1.44115,1.44115,68000000.0
2008-12-30 18:49:00,1.4412,1.4413,1.44095,1.4412,92600000.0
2008-12-30 18:50:00,1.4412,1.443,1.4412,1.44265,221600000.0
2008-12-30 18:51:00,1.44265,1.4429,1.4416,1.44195,220400000.0
2008-12-30 18:52:00,1.44205,1.44275,1.44205,1.44275,192000000.0
2008-12-30 18:53:00,1.44275,1.443,1.44195,1.4423,227600000.0
2008-12-30 18:54:00,1.4423,1.44245,1.4413,1.4418,283600000.0
2008-12-30 18:55:00,1.4419,1.44195,1.44155,1.44165,114400000.0
2008-12-30 18:56:00,1.4416,1.44185,1.4416,1.44175,49000000.0
2008-12-30 18:57:00,1.44175,1.4419,1.44165,1.44175,102400000.0
2008-12-30 18:58:00,1.44175,1.44175,1.44055,1.44095,308500000.0
2008-12-30 18:59:00,1.44095,1.4413,1.4393,1.43935,217800000.0
2008-12-30 19:00:00,1.4392,1.4404,1.43915,1.44005,300600000.0
2008-12-30 19:01:00,1.44,1.4402,1.43995,1.44015,118400000.0
2008-12-30 19:02:00,1.44015,1.44035,1.43995,1.44025,156800000.0
2008-12-30 19:03:00,1.4403,1.44035,1.4402,1.4402,69600000.0
2008-12-30 19:04:00,1.4402,1.44025,1.44005,1.4402,51600000.0
2008-12-30 19:05:00,1.4402,1.44025,1.4401,1.44025,49600000.0
2008-12-30 19:06:00,1.44025,1.4409,1.44025,1.44085,147200000.0
2008-12-30 19:07:00,1.44085,1.44085,1.44055,1.4408,112000000.0
2008-12-30 19:08:00,1.4405,1.4408,1.4405,1.4407,83000000.0
2008-12-30 19:09:00,1.44085,1.4417,1.4407,1.4417,128600000.0
2008-12-30 19:10:00,1.44175,1.4429,1.44175,1.44275,155200000.0
2008-12-30 19:11:00,1.4428,1.443,1.4426,1.4429,149600000.0
2008-12-30 19:12:00,1.4429,1.443,1.44245,1.4427,124000000.0
2008-12-30 19:13:00,1.4428,1.4428,1.44245,1.4426,83600000.0
2008-12-30 19:14:00,1.4426,1.4427,1.4424,1.4427,56200000.0
2008-12-30 19:15:00,1.4427,1.4427,1.4423,1.44245,66600000.0
2008-12-30 19:16:00,1.44245,1.4425,1.44195,1.442,115000000.0
2008-12-30 19:17:00,1.442,1.4425,1.4416,1.4425,187200000.0
2008-12-30 19:18:00,1.4424,1.4429,1.44205,1.44245,123600000.0
2008-12-30 19:19:00,1.44255,1.4432,1.44245,1.44305,84800000.0
2008-12-30 19:20:00,1.44305,1.4431,1.44205,1.44205,159200000.0
2008-12-30 19:21:00,1.442,1.4424,1.44115,1.44125,73400000.0
2008-12-30 19:22:00,1.44125,1.44165,1.4406,1.4407,224900000.0
2008-12-30 19:23:00,1.4408,1.44195,1.4408,1.44185,219600000.0
2008-12-30 19:24:00,1.44185,1.44245,1.44185,1.44225,75200000.0
2008-12-30 19:25:00,1.44225,1.44245,1.44225,1.44235,36800000.0
2008-12-30 19:26:00,1.4426,1.4426,1.44205,1.44205,77600000.0
2008-12-30 19:27:00,1.44205,1.44205,1.44205,1.44205,4000000.0
2008-12-30 19:28:00,1.442,1.44205,1.442,1.44205,32000000.0
2008-12-30 19:29:00,1.44195,1.44205,1.44085,1.4412,150600000.0
2008-12-30 19:30:00,1.4412,1.44195,1.4412,1.44195,91800000.0
2008-12-30 19:31:00,1.44195,1.44205,1.4418,1.442,48800000.0
2008-12-30 19:32:00,1.44205,1.44215,1.44195,1.44195,54400000.0
2008-12-30 19:33:00,1.442,1.442,1.44185,1.4419,12400000.0
2008-12-30 19:34:00,1.4418,1.44195,1.4417,1.44195,50400000.0
2008-12-30 19:35:00,1.44195,1.442,1.44185,1.442,26400000.0
2008-12-30 19:36:00,1.44195,1.44195,1.4417,1.4419,36000000.0
2008-12-30 19:37:00,1.44205,1.4421,1.4415,1.44165,88000000.0
2008-12-30 19:38:00,1.44165,1.4425,1.44165,1.44245,48200000.0
2008-12-30 19:39:00,1.44245,1.4426,1.44245,1.4426,77800000.0
2008-12-30 19:40:00,1.44255,1.4427,1.442,1.4425,110000000.0
2008-12-30 19:41:00,1.4425,1.4425,1.44225,1.44225,84000000.0
2008-12-30 19:42:00,1.44225,1.4423,1.4422,1.4422,55400000.0
2008-12-30 19:43:00,1.44225,1.4427,1.4422,1.4427,47600000.0
2008-12-30 19:44:00,1.4427,1.4429,1.44265,1.4428,78600000.0
2008-12-30 19:45:00,1.4428,1.4433,1.4428,1.4432,79000000.0
2008-12-30 19:46:00,1.44325,1.44345,1.44325,1.4434,15400000.0
2008-12-30 19:47:00,1.4434,1.4434,1.4427,1.4427,29000000.0
2008-12-30 19:48:00,1.44265,1.44265,1.44195,1.44195,71200000.0
2008-12-30 19:49:00,1.4419,1.442,1.4408,1.4419,181600000.0
2008-12-30 19:50:00,1.4419,1.4419,1.4414,1.44165,72400000.0
2008-12-30 19:51:00,1.44165,1.44165,1.44065,1.4411,68200000.0
2008-12-30 19:52:00,1.44105,1.44115,1.441,1.44105,23600000.0
2008-12-30 19:53:00,1.44105,1.4411,1.44105,1.44105,33400000.0
2008-12-30 19:54:00,1.4411,1.44125,1.441,1.44125,29200000.0
2008-12-30 19:55:00,1.44155,1.4417,1.4415,1.44155,108200000.0
2008-12-30 19:56:00,1.4417,1.4417,1.4417,1.4417,1600000.0
2008-12-30 19:57:00,1.4418,1.4418,1.4415,1.4415,29800000.0
2008-12-30 19:58:00,1.44145,1.4415,1.4413,1.4413,31600000.0
2008-12-30 19:59:00,1.4413,1.4413,1.44085,1.4409,89000000.0
2008-12-30 20:00:00,1.4409,1.4409,1.4408,1.44085,35600000.0
2008-12-30 20:01:00,1.44085,1.4409,1.4408,1.4408,21600000.0
2008-12-30 20:02:00,1.44085,1.44105,1.4408,1.4408,52400000.0
2008-12-30 20:03:00,1.4409,1.441,1.4409,1.441,15400000.0
2008-12-30 20:04:00,1.4409,1.44105,1.4409,1.441,49400000.0
2008-12-30 20:05:00,1.441,1.4411,1.44085,1.4411,28000000.0
2008-12-30 20:06:00,1.441,1.44165,1.441,1.4416,53200000.0
2008-12-30 20:07:00,1.4416,1.4418,1.44135,1.44135,66200000.0
2008-12-30 20:08:00,1.4414,1.44155,1.4413,1.4413,43000000.0
2008-12-30 20:09:00,1.44135,1.4415,1.4412,1.44125,77200000.0
2008-12-30 20:10:00,1.44125,1.4415,1.44125,1.4414,32200000.0
2008-12-30 20:11:00,1.4414,1.44165,1.4412,1.4414,143800000.0
2008-12-30 20:12:00,1.4414,1.4415,1.4413,1.4413,24600000.0
2008-12-30 20:13:00,1.4413,1.4413,1.44125,1.4413,39600000.0
2008-12-30 20:14:00,1.4414,1.44155,1.4414,1.44155,76200000.0
2008-12-30 20:15:00,1.44155,1.4416,1.4415,1.44155,28800000.0
2008-12-30 20:16:00,1.44155,1.44225,1.44155,1.44215,71600000.0
2008-12-30 20:17:00,1.44215,1.4422,1.44195,1.4421,45200000.0
2008-12-30 20:18:00,1.44205,1.4422,1.44205,1.44205,65000000.0
2008-12-30 20:19:00,1.44205,1.44245,1.44205,1.44245,52400000.0
2008-12-30 20:20:00,1.4424,1.4426,1.4424,1.4426,26400000.0
2008-12-30 20:21:00,1.44255,1.4428,1.44255,1.4428,22800000.0
2008-12-30 20:22:00,1.443,1.4431,1.44295,1.44295,21400000.0
2008-12-30 20:23:00,1.44295,1.44395,1.44295,1.44395,100000000.0
2008-12-30 20:24:00,1.44405,1.4449,1.444,1.4449,312800000.0
2008-12-30 20:25:00,1.4449,1.44565,1.4441,1.4441,331600000.0
2008-12-30 20:26:00,1.4441,1.44415,1.4425,1.44295,188000000.0
2008-12-30 20:27:00,1.44305,1.44405,1.44305,1.44405,38200000.0
2008-12-30 20:28:00,1.44405,1.44405,1.44395,1.44405,31800000.0
2008-12-30 20:29:00,1.44405,1.44405,1.443,1.443,117600000.0
2008-12-30 20:30:00,1.443,1.44315,1.4429,1.44315,45800000.0
2008-12-30 20:31:00,1.44315,1.4435,1.44315,1.4432,15400000.0
2008-12-30 20:32:00,1.44325,1.4435,1.44325,1.4435,12600000.0
2008-12-30 20:33:00,1.4435,1.4435,1.4433,1.44335,9800000.0
2008-12-30 20:34:00,1.4432,1.44335,1.4432,1.4433,46000000.0
2008-12-30 20:35:00,1.4433,1.44335,1.4433,1.4433,71600000.0
2008-12-30 20:36:00,1.4433,1.44345,1.44315,1.4432,46600000.0
2008-12-30 20:37:00,1.44325,1.44355,1.4432,1.4433,56800000.0
2008-12-30 20:38:00,1.44335,1.44335,1.44305,1.4432,82200000.0
2008-12-30 20:39:00,1.44335,1.44355,1.4429,1.4434,94000000.0
2008-12-30 20:40:00,1.4435,1.44365,1.4429,1.44325,74400000.0
2008-12-30 20:41:00,1.44355,1.44365,1.44285,1.44315,94000000.0
2008-12-30 20:42:00,1.4434,1.4436,1.44315,1.4436,42200000.0
2008-12-30 20:43:00,1.4436,1.44385,1.443,1.44375,91600000.0
2008-12-30 20:44:00,1.44355,1.44385,1.4431,1.4434,113000000.0
2008-12-30 20:45:00,1.44345,1.4435,1.44315,1.44325,53200000.0
2008-12-30 20:46:00,1.4432,1.4433,1.4432,1.4432,27800000.0
2008-12-30 20:47:00,1.44325,1.44325,1.4431,1.4432,40000000.0
2008-12-30 20:48:00,1.4432,1.4432,1.4426,1.4426,54400000.0
2008-12-30 20:49:00,1.44265,1.44265,1.44245,1.44245,22600000.0
2008-12-30 20:50:00,1.44245,1.44245,1.4424,1.4424,4400000.0
2008-12-30 20:51:00,1.4424,1.4426,1.4424,1.4425,24000000.0
2008-12-30 20:52:00,1.44245,1.44255,1.44245,1.44255,7000000.0
2008-12-30 20:53:00,1.44255,1.4427,1.44255,1.4427,20600000.0
2008-12-30 20:54:00,1.4427,1.4427,1.4425,1.44265,33400000.0
2008-12-30 20:55:00,1.44255,1.44255,1.4425,1.4425,16600000.0
2008-12-30 20:56:00,1.4425,1.44255,1.4425,1.44255,7600000.0
2008-12-30 20:57:00,1.4426,1.4426,1.4426,1.4426,4400000.0
2008-12-30 20:58:00,1.44255,1.44255,1.44245,1.44245,23600000.0
2008-12-30 20:59:00,1.4427,1.4427,1.44265,1.44265,10000000.0
2008-12-30 21:00:00,1.44265,1.44265,1.44265,1.44265,1600000.0
2008-12-30 21:01:00,1.44265,1.443,1.4426,1.44295,21000000.0
2008-12-30 21:02:00,1.443,1.44365,1.4429,1.4431,74800000.0
2008-12-30 21:03:00,1.4431,1.4433,1.44265,1.44285,126800000.0
2008-12-30 21:04:00,1.44285,1.4433,1.4425,1.4433,203800000.0
2008-12-30 21:05:00,1.4433,1.4435,1.44285,1.44285,61600000.0
2008-12-30 21:06:00,1.44285,1.44335,1.44275,1.44325,104200000.0
2008-12-30 21:07:00,1.44325,1.44325,1.4431,1.44315,39000000.0
2008-12-30 21:08:00,1.44305,1.44305,1.44275,1.44285,53600000.0
2008-12-30 21:09:00,1.44295,1.44295,1.4428,1.4428,18600000.0
2008-12-30 21:10:00,1.44285,1.44285,1.44285,1.44285,1400000.0
2008-12-30 21:11:00,1.44295,1.44295,1.4428,1.44285,15800000.0
2008-12-30 21:12:00,1.4428,1.4428,1.4428,1.4428,1400000.0
2008-12-30 21:13:00,1.4428,1.44285,1.44265,1.44265,36200000.0
2008-12-30 21:14:00,1.4427,1.443,1.4427,1.4429,37200000.0
2008-12-30 21:15:00,1.4429,1.443,1.44265,1.4429,7200000.0
2008-12-30 21:16:00,1.4429,1.4437,1.4429,1.44355,62400000.0
2008-12-30 21:17:00,1.4434,1.44405,1.4433,1.4438,48600000.0
2008-12-30 21:18:00,1.44385,1.44385,1.442,1.44275,150200000.0
2008-12-30 21:19:00,1.44275,1.4428,1.44185,1.4426,94200000.0
2008-12-30 21:20:00,1.4427,1.4428,1.4423,1.4423,71600000.0
2008-12-30 21:21:00,1.4423,1.4423,1.4417,1.44205,63400000.0
2008-12-30 21:22:00,1.44215,1.4425,1.44205,1.4425,47600000.0
2008-12-30 21:23:00,1.4425,1.4425,1.4415,1.4417,93200000.0
2008-12-30 21:24:00,1.442,1.4421,1.44185,1.4419,19200000.0
2008-12-30 21:25:00,1.4419,1.44245,1.4419,1.4423,77400000.0
2008-12-30 21:26:00,1.4423,1.4423,1.44215,1.44215,6200000.0
2008-12-30 21:27:00,1.4423,1.44235,1.44215,1.44235,23000000.0
2008-12-30 21:28:00,1.44205,1.44205,1.44205,1.44205,8600000.0
2008-12-30 21:29:00,1.4421,1.4422,1.4416,1.44175,24800000.0
2008-12-30 21:30:00,1.44185,1.44215,1.44135,1.44205,85400000.0
2008-12-30 21:31:00,1.44205,1.44205,1.4413,1.44135,143200000.0
2008-12-30 21:32:00,1.44135,1.4414,1.44125,1.4414,72800000.0
2008-12-30 21:33:00,1.4414,1.4415,1.44125,1.4413,70200000.0
2008-12-30 21:34:00,1.44125,1.44125,1.44055,1.4408,43100000.0
2008-12-30 21:35:00,1.4408,1.4417,1.4408,1.44145,222000000.0
2008-12-30 21:36:00,1.44145,1.44145,1.44065,1.4407,98400000.0
2008-12-30 21:37:00,1.44075,1.441,1.44065,1.441,24400000.0
2008-12-30 21:38:00,1.441,1.44105,1.4408,1.44105,82800000.0
2008-12-30 21:39:00,1.44105,1.4411,1.44075,1.44075,76600000.0
2008-12-30 21:40:00,1.44075,1.44115,1.4407,1.4411,60800000.0
2008-12-30 21:41:00,1.44105,1.4412,1.4409,1.44115,100800000.0
2008-12-30 21:42:00,1.4412,1.4413,1.4412,1.4412,16400000.0
2008-12-30 21:43:00,1.4411,1.4412,1.44085,1.44105,85800000.0
2008-12-30 21:44:00,1.44095,1.44115,1.44085,1.441,68400000.0
2008-12-30 21:45:00,1.44105,1.44125,1.441,1.44105,22400000.0
2008-12-30 21:46:00,1.44105,1.44125,1.441,1.44125,26200000.0
2008-12-30 21:47:00,1.44125,1.4416,1.44125,1.4415,61400000.0
2008-12-30 21:48:00,1.44155,1.44165,1.44155,1.4416,41800000.0
2008-12-30 21:49:00,1.4416,1.44185,1.4416,1.4418,69400000.0
2008-12-30 21:50:00,1.44175,1.4419,1.44175,1.4418,31600000.0
2008-12-30 21:51:00,1.4418,1.44185,1.4418,1.44185,12800000.0
2008-12-30 21:52:00,1.44185,1.44185,1.4417,1.44175,13200000.0
2008-12-30 21:53:00,1.44175,1.4418,1.44155,1.44155,101600000.0
2008-12-30 21:54:00,1.44155,1.44155,1.4411,1.4411,172000000.0
2008-12-30 21:55:00,1.44105,1.4414,1.4409,1.44125,240400000.0
2008-12-30 21:56:00,1.44125,1.44125,1.4407,1.44095,144200000.0
2008-12-30 21:57:00,1.4411,1.4413,1.44085,1.4411,148600000.0
2008-12-30 21:58:00,1.4411,1.4412,1.44075,1.4408,147600000.0
2008-12-30 21:59:00,1.4408,1.441,1.4404,1.44085,80800000.0
2008-12-30 22:00:00,1.44105,1.4413,1.44055,1.4409,210800000.0
2008-12-30 22:01:00,1.4409,1.4416,1.4408,1.44155,95800000.0
2008-12-30 22:02:00,1.44155,1.44185,1.44135,1.44145,126200000.0
2008-12-30 22:03:00,1.4411,1.4412,1.4411,1.4412,4400000.0
2008-12-30 22:04:00,1.4412,1.44135,1.4412,1.44135,6000000.0
2008-12-30 22:05:00,1.44135,1.44135,1.44135,1.44135,1400000.0
2008-12-30 22:06:00,1.4415,1.442,1.4415,1.442,45600000.0
2008-12-30 22:07:00,1.44195,1.4422,1.4419,1.4421,35600000.0
2008-12-30 22:08:00,1.4421,1.4421,1.44155,1.44155,29600000.0
2008-12-30 22:09:00,1.44155,1.44175,1.44155,1.4417,54200000.0
2008-12-30 22:10:00,1.4417,1.4417,1.4411,1.4413,114600000.0
2008-12-30 22:11:00,1.4415,1.44185,1.44145,1.4415,94400000.0
2008-12-30 22:12:00,1.4416,1.4416,1.4416,1.4416,16000000.0
2008-12-30 22:13:00,1.4416,1.44205,1.4416,1.4418,64400000.0
2008-12-30 22:14:00,1.4418,1.4421,1.4417,1.4421,45200000.0
2008-12-30 22:15:00,1.4421,1.4424,1.4419,1.4423,107800000.0
2008-12-30 22:16:00,1.44225,1.44235,1.44225,1.44235,48600000.0
2008-12-30 22:17:00,1.44235,1.44235,1.44165,1.4417,92000000.0
2008-12-30 22:18:00,1.4417,1.44205,1.4417,1.44195,39800000.0
2008-12-30 22:19:00,1.44205,1.4421,1.44195,1.442,18600000.0
2008-12-30 22:20:00,1.442,1.4421,1.4418,1.442,49600000.0
2008-12-30 22:21:00,1.442,1.442,1.44195,1.442,22600000.0
2008-12-30 22:22:00,1.442,1.4421,1.442,1.44205,17000000.0
2008-12-30 22:23:00,1.442,1.44205,1.442,1.44205,4200000.0
2008-12-30 22:24:00,1.4421,1.4422,1.4421,1.4422,19200000.0
2008-12-30 22:25:00,1.4422,1.4422,1.4422,1.4422,9000000.0
2008-12-30 22:26:00,1.4422,1.4425,1.4422,1.44245,60400000.0
2008-12-30 22:27:00,1.4426,1.44335,1.4424,1.44245,114600000.0
2008-12-30 22:28:00,1.44245,1.4427,1.4424,1.44265,108400000.0
2008-12-30 22:29:00,1.44265,1.44265,1.4424,1.4425,97200000.0
2008-12-30 22:30:00,1.44245,1.44265,1.44245,1.4425,50200000.0
2008-12-30 22:31:00,1.44245,1.4425,1.44245,1.44245,46200000.0
2008-12-30 22:32:00,1.44245,1.44245,1.44245,1.44245,8200000.0
2008-12-30 22:33:00,1.44245,1.44245,1.44165,1.4418,90600000.0
2008-12-30 22:34:00,1.4418,1.4425,1.4415,1.4419,150400000.0
2008-12-30 22:35:00,1.44235,1.44285,1.44165,1.44265,79600000.0
2008-12-30 22:36:00,1.4427,1.44275,1.44235,1.44245,40600000.0
2008-12-30 22:37:00,1.44245,1.44305,1.44235,1.44305,117600000.0
2008-12-30 22:38:00,1.443,1.44345,1.443,1.44335,49600000.0
2008-12-30 22:39:00,1.4433,1.4437,1.44315,1.44365,45600000.0
2008-12-30 22:40:00,1.44355,1.44385,1.4435,1.44365,91400000.0
2008-12-30 22:41:00,1.44365,1.44415,1.4435,1.44405,54400000.0
2008-12-30 22:42:00,1.44395,1.44415,1.4435,1.4436,122400000.0
2008-12-30 22:43:00,1.4435,1.44385,1.4435,1.44385,29600000.0
2008-12-30 22:44:00,1.4439,1.4439,1.4433,1.4435,66000000.0
2008-12-30 22:45:00,1.4435,1.4435,1.44335,1.44335,9400000.0
2008-12-30 22:46:00,1.4434,1.44355,1.4432,1.4433,37600000.0
2008-12-30 22:47:00,1.44325,1.44325,1.44325,1.44325,1600000.0
2008-12-30 22:48:00,1.44325,1.4433,1.44235,1.44275,89800000.0
2008-12-30 22:49:00,1.44285,1.443,1.4428,1.443,89200000.0
2008-12-30 22:50:00,1.443,1.443,1.44285,1.44285,31800000.0
2008-12-30 22:51:00,1.44295,1.44315,1.44295,1.44295,88500000.0
2008-12-30 22:52:00,1.44295,1.44305,1.4428,1.44305,118700000.0
2008-12-30 22:53:00,1.44295,1.44305,1.44235,1.4425,39600000.0
2008-12-30 22:54:00,1.4425,1.44255,1.44235,1.44235,9800000.0
2008-12-30 22:55:00,1.4423,1.44265,1.4423,1.44245,42200000.0
2008-12-30 22:56:00,1.44216,1.44231,1.442,1.4422,48000000.0
2008-12-30 22:57:00,1.44245,1.4425,1.4424,1.4425,29800000.0
2008-12-30 22:58:00,1.44265,1.44295,1.44265,1.44295,19400000.0
2008-12-30 22:59:00,1.443,1.44355,1.443,1.4434,48600000.0
2008-12-30 23:00:00,1.4435,1.44355,1.44275,1.44275,39000000.0
2008-12-30 23:01:00,1.4429,1.4429,1.4425,1.4427,53200000.0
2008-12-30 23:02:00,1.44265,1.44295,1.4422,1.44235,88500000.0
2008-12-30 23:03:00,1.44225,1.44225,1.44195,1.44215,71800000.0
2008-12-30 23:04:00,1.44215,1.44235,1.44205,1.44215,223400000.0
2008-12-30 23:05:00,1.4425,1.4429,1.4421,1.4429,111200000.0
2008-12-30 23:06:00,1.4429,1.4434,1.44285,1.4434,65400000.0
2008-12-30 23:07:00,1.4434,1.4435,1.4433,1.4435,50400000.0
2008-12-30 23:08:00,1.4435,1.4435,1.44315,1.4432,37400000.0
2008-12-30 23:09:00,1.4432,1.4432,1.44315,1.4432,9200000.0
2008-12-30 23:10:00,1.4432,1.4432,1.44305,1.44305,13200000.0
2008-12-30 23:11:00,1.44305,1.44305,1.443,1.443,3000000.0
2008-12-30 23:12:00,1.443,1.44335,1.443,1.44335,43200000.0
2008-12-30 23:13:00,1.44325,1.4433,1.44315,1.44325,11200000.0
2008-12-30 23:14:00,1.44335,1.4434,1.44325,1.4433,21200000.0
2008-12-30 23:15:00,1.44325,1.44335,1.44325,1.44335,9800000.0
2008-12-30 23:16:00,1.44325,1.4433,1.44325,1.44325,25400000.0
2008-12-30 23:17:00,1.44325,1.44325,1.44295,1.44305,78000000.0
2008-12-30 23:18:00,1.4431,1.4433,1.4431,1.44315,27800000.0
2008-12-30 23:19:00,1.44325,1.44335,1.44325,1.44335,61400000.0
2008-12-30 23:20:00,1.4433,1.44335,1.4433,1.44335,13600000.0
2008-12-30 23:21:00,1.44335,1.44335,1.4433,1.44335,18200000.0
2008-12-30 23:22:00,1.4432,1.4434,1.4432,1.44335,36600000.0
2008-12-30 23:23:00,1.44345,1.44345,1.44335,1.4434,4200000.0
2008-12-30 23:24:00,1.4434,1.44375,1.4434,1.44375,19800000.0
2008-12-30 23:25:00,1.44365,1.44365,1.4434,1.4435,35800000.0
2008-12-30 23:26:00,1.4435,1.4435,1.44275,1.4432,73600000.0
2008-12-30 23:27:00,1.44305,1.44305,1.4417,1.44235,90300000.0
2008-12-30 23:28:00,1.44245,1.44245,1.44095,1.4414,118000000.0
2008-12-30 23:29:00,1.4414,1.4414,1.44125,1.44125,25800000.0
2008-12-30 23:30:00,1.4412,1.4414,1.4412,1.44125,15800000.0
2008-12-30 23:31:00,1.44125,1.44125,1.4411,1.44125,21200000.0
2008-12-30 23:32:00,1.44125,1.44125,1.4411,1.44125,14800000.0
2008-12-30 23:33:00,1.44091,1.44091,1.44083,1.44083,30800000.0
2008-12-30 23:34:00,1.44115,1.44125,1.44115,1.4412,13000000.0
2008-12-30 23:35:00,1.4412,1.4413,1.4412,1.44125,5600000.0
2008-12-30 23:36:00,1.44125,1.44125,1.4412,1.4412,8000000.0
2008-12-30 23:37:00,1.44125,1.44135,1.4412,1.4412,29000000.0
2008-12-30 23:38:00,1.4411,1.4412,1.441,1.44115,13000000.0
2008-12-30 23:39:00,1.44105,1.44105,1.44085,1.44095,19600000.0
2008-12-30 23:40:00,1.4411,1.44145,1.4411,1.4412,43600000.0
2008-12-30 23:41:00,1.44115,1.4412,1.4411,1.4411,12800000.0
2008-12-30 23:42:00,1.4411,1.4412,1.44105,1.4412,17400000.0
2008-12-30 23:43:00,1.4408,1.441,1.44054,1.4407,31600000.0
2008-12-30 23:44:00,1.44115,1.4413,1.44115,1.44115,5600000.0
2008-12-30 23:45:00,1.4412,1.4413,1.44095,1.44105,51200000.0
2008-12-30 23:46:00,1.44085,1.4409,1.44073,1.4409,12800000.0
2008-12-30 23:47:00,1.4409,1.44095,1.44085,1.44095,11200000.0
2008-12-30 23:48:00,1.441,1.441,1.4409,1.4409,8600000.0
2008-12-30 23:49:00,1.44095,1.44095,1.4404,1.4409,44000000.0
2008-12-30 23:50:00,1.4408,1.4409,1.4408,1.4409,19800000.0
2008-12-30 23:51:00,1.441,1.44185,1.44085,1.4409,52000000.0
2008-12-30 23:52:00,1.44085,1.44125,1.44085,1.44125,16600000.0
2008-12-30 23:53:00,1.4412,1.4412,1.4406,1.4406,26000000.0
2008-12-30 23:54:00,1.4407,1.4408,1.4406,1.4406,14600000.0
2008-12-30 23:55:00,1.4405,1.4406,1.4405,1.4405,15200000.0
2008-12-30 23:56:00,1.4407,1.4408,1.4406,1.4406,29800000.0
2008-12-30 23:57:00,1.44065,1.4407,1.4406,1.4407,5600000.0
2008-12-30 23:58:00,1.44075,1.44085,1.4406,1.4407,23800000.0
2008-12-30 23:59:00,1.4407,1.44075,1.44065,1.44075,14200000.0
2008-12-31 00:00:00,1.4405,1.4405,1.4405,1.4405,20200000.0
2008-12-31 00:01:00,1.4405,1.4407,1.4405,1.4405,21600000.0
2008-12-31 00:02:00,1.4407,1.441,1.4406,1.4409,84800000.0
2008-12-31 00:03:00,1.44095,1.4411,1.4409,1.4411,39700000.0
2008-12-31 00:04:00,1.441,1.4415,1.441,1.4413,49400000.0
2008-12-31 00:05:00,1.4414,1.4414,1.4407,1.4412,132000000.0
2008-12-31 00:06:00,1.44125,1.44145,1.44085,1.44115,26400000.0
2008-12-31 00:07:00,1.4413,1.4415,1.44085,1.4412,16800000.0
2008-12-31 00:08:00,1.44115,1.44135,1.44075,1.44085,51000000.0
2008-12-31 00:09:00,1.44095,1.4414,1.44095,1.4414,22800000.0
2008-12-31 00:10:00,1.4412,1.4416,1.4403,1.441,49600000.0
2008-12-31 00:11:00,1.4409,1.44105,1.4408,1.441,81500000.0
2008-12-31 00:12:00,1.4409,1.4409,1.4409,1.4409,8200000.0
2008-12-31 00:13:00,1.4407,1.4408,1.4407,1.4408,9400000.0
2008-12-31 00:14:00,1.44085,1.44095,1.44085,1.4409,5600000.0
2008-12-31 00:15:00,1.4408,1.44095,1.4408,1.44095,6200000.0
2008-12-31 00:16:00,1.44105,1.4414,1.44095,1.44125,27000000.0
2008-12-31 00:17:00,1.4413,1.4413,1.4413,1.4413,2800000.0
2008-12-31 00:18:00,1.4412,1.44155,1.4412,1.44155,9600000.0
2008-12-31 00:19:00,1.44135,1.44145,1.44125,1.44145,6800000.0
2008-12-31 00:20:00,1.44145,1.4416,1.44105,1.4416,14000000.0
2008-12-31 00:21:00,1.44165,1.44165,1.4416,1.4416,2800000.0
2008-12-31 00:22:00,1.44105,1.4415,1.44105,1.4415,12400000.0
2008-12-31 00:23:00,1.44155,1.44155,1.44115,1.44115,2800000.0
2008-12-31 00:24:00,1.4415,1.44175,1.4415,1.44175,7000000.0
2008-12-31 00:25:00,1.4417,1.4417,1.4417,1.4417,4000000.0
2008-12-31 00:26:00,1.44148,1.44165,1.44132,1.44152,60400000.0
2008-12-31 00:27:00,1.44175,1.44175,1.44175,1.44175,1400000.0
2008-12-31 00:28:00,1.4418,1.44215,1.44155,1.4416,22000000.0
2008-12-31 00:29:00,1.44215,1.44265,1.44215,1.44265,19700000.0
2008-12-31 00:30:00,1.44265,1.4428,1.4417,1.44275,39000000.0
2008-12-31 00:31:00,1.44275,1.4428,1.44275,1.4428,5600000.0
2008-12-31 00:32:00,1.4428,1.44285,1.44165,1.44185,15200000.0
2008-12-31 00:33:00,1.442,1.44239,1.44176,1.44239,44800000.0
2008-12-31 00:34:00,1.44255,1.44285,1.4422,1.44285,18400000.0
2008-12-31 00:35:00,1.4428,1.4428,1.4428,1.4428,1600000.0
2008-12-31 00:36:00,1.4428,1.44305,1.44185,1.44305,40000000.0
2008-12-31 00:37:00,1.4429,1.4429,1.4429,1.4429,4000000.0
2008-12-31 00:38:00,1.4429,1.4431,1.4429,1.4431,12000000.0
2008-12-31 00:39:00,1.44325,1.4433,1.44325,1.4433,6400000.0
2008-12-31 00:40:00,1.4429,1.443,1.4429,1.44295,8200000.0
2008-12-31 00:41:00,1.443,1.443,1.44295,1.443,5000000.0
2008-12-31 00:42:00,1.443,1.443,1.443,1.443,1800000.0
2008-12-31 00:43:00,1.443,1.44305,1.443,1.44305,5600000.0
2008-12-31 00:44:00,1.44305,1.44335,1.44305,1.4432,6400000.0
2008-12-31 00:45:00,1.4434,1.4434,1.4434,1.4434,1000000.0
2008-12-31 00:46:00,1.4435,1.4435,1.44335,1.44335,6400000.0
2008-12-31 00:47:00,1.44335,1.44335,1.44335,1.44335,4800000.0
2008-12-31 00:48:00,1.44335,1.4434,1.44335,1.4434,2600000.0
2008-12-31 00:49:00,1.4434,1.4434,1.4434,1.4434,1600000.0
2008-12-31 00:50:00,1.4432,1.44355,1.4432,1.4434,7800000.0
2008-12-31 00:51:00,1.44355,1.44355,1.4434,1.4434,2600000.0
2008-12-31 00:52:00,1.44355,1.44355,1.44325,1.44325,14200000.0
2008-12-31 00:53:00,1.4427,1.44315,1.4425,1.44275,23600000.0
2008-12-31 00:54:00,1.4425,1.4433,1.4425,1.4433,21200000.0
2008-12-31 00:55:00,1.4433,1.4433,1.4429,1.44305,7600000.0
2008-12-31 00:56:00,1.44305,1.4432,1.4428,1.4432,10800000.0
2008-12-31 00:57:00,1.44315,1.44315,1.44315,1.44315,1600000.0
2008-12-31 00:58:00,1.4428,1.4428,1.4428,1.4428,1600000.0
2008-12-31 00:59:00,1.44285,1.44305,1.44285,1.44305,8000000.0
2008-12-31 01:00:00,1.44305,1.44305,1.4429,1.44305,17600000.0
2008-12-31 01:01:00,1.44305,1.44385,1.44305,1.44385,34500000.0
2008-12-31 01:02:00,1.44395,1.444,1.44275,1.4434,48000000.0
2008-12-31 01:03:00,1.4434,1.44415,1.4434,1.4439,46200000.0
2008-12-31 01:04:00,1.44395,1.44395,1.4439,1.4439,9400000.0
2008-12-31 01:05:00,1.44385,1.4441,1.44365,1.4441,19200000.0
2008-12-31 01:06:00,1.44435,1.44435,1.44435,1.44435,21000000.0
2008-12-31 01:07:00,1.44435,1.44495,1.44435,1.44495,16800000.0
2008-12-31 01:08:00,1.4451,1.4451,1.44475,1.4451,22600000.0
2008-12-31 01:09:00,1.4451,1.4451,1.44495,1.44495,5400000.0
2008-12-31 01:10:00,1.44474,1.44507,1.44423,1.44429,79600000.0
2008-12-31 01:11:00,1.4451,1.4451,1.445,1.445,6200000.0
2008-12-31 01:12:00,1.445,1.4451,1.4447,1.44485,19000000.0
2008-12-31 01:13:00,1.4451,1.4451,1.44485,1.44485,12800000.0
2008-12-31 01:14:00,1.44485,1.44485,1.4446,1.44485,28200000.0
2008-12-31 01:15:00,1.44485,1.44485,1.44485,1.44485,4800000.0
2008-12-31 01:16:00,1.44485,1.44485,1.44485,1.44485,43200000.0
2008-12-31 01:17:00,1.4448,1.44485,1.4447,1.44475,84800000.0
2008-12-31 01:18:00,1.44475,1.4448,1.4439,1.4439,70200000.0
2008-12-31 01:19:00,1.44395,1.44395,1.44395,1.44395,4400000.0
2008-12-31 01:20:00,1.44348,1.44357,1.44337,1.44357,45400000.0
2008-12-31 01:21:00,1.44359,1.4439,1.44359,1.44377,17600000.0
2008-12-31 01:22:00,1.44349,1.4441,1.44337,1.44396,111800000.0
2008-12-31 01:23:00,1.4438,1.4438,1.44375,1.44375,3200000.0
2008-12-31 01:24:00,1.4436,1.4436,1.4436,1.4436,4800000.0
2008-12-31 01:25:00,1.44368,1.44379,1.44334,1.44347,162400000.0
2008-12-31 01:26:00,1.44357,1.44398,1.44349,1.44376,71200000.0
2008-12-31 01:27:00,1.44369,1.44382,1.44357,1.44382,40800000.0
2008-12-31 01:28:00,1.44345,1.44345,1.44345,1.44345,3200000.0
2008-12-31 01:29:00,1.44372,1.44402,1.44331,1.44368,113600000.0
2008-12-31 01:30:00,1.4437,1.44405,1.4437,1.44375,14400000.0
2008-12-31 01:31:00,1.44405,1.4445,1.44405,1.4445,228800000.0
2008-12-31 01:32:00,1.4444,1.4453,1.44435,1.4453,113000000.0
2008-12-31 01:33:00,1.4453,1.44635,1.44525,1.446,38800000.0
2008-12-31 01:34:00,1.44605,1.44605,1.4458,1.44595,23600000.0
2008-12-31 01:35:00,1.4458,1.44595,1.4458,1.44595,65600000.0
2008-12-31 01:36:00,1.44595,1.44605,1.44585,1.44585,99000000.0
2008-12-31 01:37:00,1.44525,1.44576,1.44523,1.44559,106400000.0
2008-12-31 01:38:00,1.44595,1.44595,1.44575,1.44585,91400000.0
2008-12-31 01:39:00,1.4458,1.44585,1.4448,1.4448,56200000.0
2008-12-31 01:40:00,1.4452,1.4453,1.4452,1.4452,19200000.0
2008-12-31 01:41:00,1.44505,1.44505,1.4448,1.4448,20800000.0
2008-12-31 01:42:00,1.4448,1.4448,1.44465,1.4447,29600000.0
2008-12-31 01:43:00,1.44475,1.44505,1.44475,1.44505,9600000.0
2008-12-31 01:44:00,1.4449,1.4449,1.4449,1.4449,1600000.0
2008-12-31 01:45:00,1.4451,1.44525,1.4451,1.44525,12800000.0
2008-12-31 01:46:00,1.44525,1.44525,1.44495,1.4452,50600000.0
2008-12-31 01:47:00,1.4452,1.4452,1.4451,1.4451,4600000.0
2008-12-31 01:48:00,1.445,1.4451,1.445,1.445,11200000.0
2008-12-31 01:49:00,1.44515,1.44535,1.44515,1.44525,9600000.0
2008-12-31 01:50:00,1.44525,1.44525,1.4449,1.44505,11200000.0
2008-12-31 01:51:00,1.44485,1.44485,1.44485,1.44485,4800000.0
2008-12-31 01:52:00,1.44505,1.44505,1.44505,1.44505,8000000.0
2008-12-31 01:53:00,1.4452,1.4452,1.4452,1.4452,1600000.0
2008-12-31 01:54:00,1.44505,1.44505,1.4449,1.44505,11200000.0
2008-12-31 01:55:00,1.44505,1.4452,1.44505,1.44505,8000000.0
2008-12-31 01:56:00,1.445,1.44505,1.445,1.44505,8000000.0
2008-12-31 01:57:00,1.4452,1.4454,1.4452,1.4454,14600000.0
2008-12-31 01:58:00,1.44535,1.4461,1.44535,1.44595,56800000.0
2008-12-31 01:59:00,1.44595,1.44595,1.44595,1.44595,1600000.0
2008-12-31 02:00:00,1.4458,1.4461,1.4458,1.4459,35600000.0
2008-12-31 02:01:00,1.4459,1.4459,1.4446,1.4449,27200000.0
2008-12-31 02:02:00,1.44505,1.44525,1.44505,1.44525,9600000.0
2008-12-31 02:03:00,1.44535,1.44535,1.44535,1.44535,3200000.0
2008-12-31 02:04:00,1.4453,1.4454,1.4453,1.44535,4800000.0
2008-12-31 02:05:00,1.4453,1.4453,1.4453,1.4453,1600000.0
2008-12-31 02:06:00,1.44535,1.44585,1.44535,1.44585,28800000.0
2008-12-31 02:07:00,1.4461,1.44655,1.4461,1.44655,19400000.0
2008-12-31 02:08:00,1.44655,1.44655,1.44575,1.4459,37600000.0
2008-12-31 02:09:00,1.4459,1.44675,1.4459,1.44645,44000000.0
2008-12-31 02:10:00,1.4465,1.44715,1.4465,1.44705,17000000.0
2008-12-31 02:11:00,1.44705,1.4471,1.4463,1.4463,52200000.0
2008-12-31 02:12:00,1.4463,1.44655,1.4463,1.4465,8800000.0
2008-12-31 02:13:00,1.4465,1.44675,1.44645,1.44655,23600000.0
2008-12-31 02:14:00,1.4466,1.4466,1.4464,1.4466,13200000.0
2008-12-31 02:15:00,1.44625,1.44625,1.4461,1.4461,7800000.0
2008-12-31 02:16:00,1.44605,1.44605,1.44605,1.44605,1600000.0
2008-12-31 02:17:00,1.446,1.44605,1.44575,1.44585,21800000.0
2008-12-31 02:18:00,1.44565,1.44565,1.4449,1.4451,34600000.0
2008-12-31 02:19:00,1.4451,1.44535,1.445,1.4453,32600000.0
2008-12-31 02:20:00,1.4453,1.4453,1.4449,1.445,4800000.0
2008-12-31 02:21:00,1.44495,1.44515,1.44495,1.44515,13800000.0
2008-12-31 02:22:00,1.4452,1.4452,1.4449,1.4449,23600000.0
2008-12-31 02:23:00,1.4449,1.4449,1.4439,1.44425,81200000.0
2008-12-31 02:24:00,1.44455,1.44495,1.4445,1.4445,33800000.0
2008-12-31 02:25:00,1.4445,1.4445,1.44355,1.44355,25400000.0
2008-12-31 02:26:00,1.4436,1.44375,1.4434,1.44345,38400000.0
2008-12-31 02:27:00,1.44345,1.44355,1.4433,1.44355,32400000.0
2008-12-31 02:28:00,1.4436,1.44385,1.4435,1.4438,27800000.0
2008-12-31 02:29:00,1.44375,1.44375,1.44355,1.4437,8000000.0
2008-12-31 02:30:00,1.44395,1.44415,1.44395,1.44405,6400000.0
2008-12-31 02:31:00,1.44425,1.4443,1.44425,1.4443,9600000.0
2008-12-31 02:32:00,1.4443,1.4446,1.4443,1.4446,14400000.0
2008-12-31 02:33:00,1.4446,1.4446,1.4446,1.4446,1600000.0
2008-12-31 02:34:00,1.4446,1.4446,1.4446,1.4446,11200000.0
2008-12-31 02:35:00,1.4446,1.4446,1.44415,1.44415,9600000.0
2008-12-31 02:36:00,1.44415,1.44435,1.44415,1.44435,17600000.0
2008-12-31 02:37:00,1.4444,1.4448,1.44435,1.4448,21400000.0
2008-12-31 02:38:00,1.44485,1.4451,1.4446,1.4448,38400000.0
2008-12-31 02:39:00,1.44475,1.44515,1.44465,1.44515,20800000.0
2008-12-31 02:40:00,1.4449,1.4449,1.4449,1.4449,1600000.0
2008-12-31 02:41:00,1.4452,1.44525,1.4452,1.44525,3200000.0
2008-12-31 02:42:00,1.4449,1.4449,1.4449,1.4449,1600000.0
2008-12-31 02:43:00,1.4452,1.44525,1.4452,1.44525,3200000.0
2008-12-31 02:44:00,1.44525,1.44525,1.44505,1.44505,4800000.0
2008-12-31 02:45:00,1.44495,1.44505,1.4446,1.44505,32000000.0
2008-12-31 02:46:00,1.44484,1.44484,1.44443,1.44467,17600000.0
2008-12-31 02:47:00,1.44495,1.44495,1.44495,1.44495,2400000.0
2008-12-31 02:48:00,1.445,1.44505,1.445,1.44505,3000000.0
2008-12-31 02:49:00,1.44495,1.44505,1.44495,1.445,7200000.0
2008-12-31 02:50:00,1.44495,1.44495,1.44495,1.44495,4000000.0
2008-12-31 02:51:00,1.4449,1.4449,1.4447,1.4447,3200000.0
2008-12-31 02:52:00,1.44475,1.4453,1.44475,1.4453,10600000.0
2008-12-31 02:53:00,1.4453,1.4454,1.4453,1.4453,4800000.0
2008-12-31 02:54:00,1.4453,1.4453,1.4453,1.4453,3200000.0
2008-12-31 02:55:00,1.44525,1.44525,1.4445,1.44455,24200000.0
2008-12-31 02:56:00,1.4446,1.4447,1.4446,1.4446,9600000.0
2008-12-31 02:57:00,1.4445,1.44455,1.44445,1.44455,14400000.0
2008-12-31 02:58:00,1.4446,1.4447,1.4446,1.4446,6400000.0
2008-12-31 02:59:00,1.44455,1.4446,1.44455,1.44455,9400000.0
2008-12-31 03:00:00,1.44445,1.44455,1.44445,1.44455,2800000.0
2008-12-31 03:01:00,1.4445,1.4446,1.4445,1.4446,3200000.0
2008-12-31 03:02:00,1.4445,1.4447,1.4445,1.4447,4800000.0
2008-12-31 03:03:00,1.44465,1.44465,1.4442,1.44435,6400000.0
2008-12-31 03:04:00,1.44435,1.44475,1.44415,1.44415,35600000.0
2008-12-31 03:05:00,1.4442,1.44425,1.44415,1.44425,14400000.0
2008-12-31 03:06:00,1.44425,1.4445,1.44425,1.4443,23400000.0
2008-12-31 03:07:00,1.4445,1.44455,1.4442,1.4443,51000000.0
2008-12-31 03:08:00,1.44425,1.44425,1.4442,1.4442,6400000.0
2008-12-31 03:09:00,1.44435,1.44455,1.44425,1.4445,23200000.0
2008-12-31 03:10:00,1.44445,1.44445,1.44445,1.44445,2400000.0
2008-12-31 03:11:00,1.44445,1.44445,1.44395,1.44395,32800000.0
2008-12-31 03:12:00,1.4441,1.4441,1.4439,1.4439,4800000.0
2008-12-31 03:13:00,1.4439,1.44445,1.44375,1.44385,22400000.0
2008-12-31 03:14:00,1.44385,1.44385,1.4433,1.44355,12800000.0
2008-12-31 03:15:00,1.4432,1.4432,1.4432,1.4432,4800000.0
2008-12-31 03:16:00,1.4433,1.44355,1.4432,1.44355,16000000.0
2008-12-31 03:17:00,1.4436,1.4436,1.44355,1.4436,8000000.0
2008-12-31 03:18:00,1.44355,1.4436,1.44355,1.4436,4800000.0
2008-12-31 03:19:00,1.4436,1.4438,1.4436,1.4438,16000000.0
2008-12-31 03:20:00,1.4438,1.4438,1.44275,1.4429,23800000.0
2008-12-31 03:21:00,1.4429,1.44315,1.4429,1.44315,48000000.0
2008-12-31 03:22:00,1.4433,1.4433,1.4432,1.4432,8000000.0
2008-12-31 03:23:00,1.44315,1.44315,1.44315,1.44315,1600000.0
2008-12-31 03:24:00,1.4432,1.4432,1.44315,1.4432,24000000.0
2008-12-31 03:25:00,1.44315,1.4434,1.44315,1.4432,37000000.0
2008-12-31 03:26:00,1.44335,1.44335,1.44335,1.44335,6400000.0
2008-12-31 03:27:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 03:28:00,1.4434,1.44345,1.4434,1.44345,6400000.0
2008-12-31 03:29:00,1.4435,1.4435,1.4435,1.4435,3200000.0
2008-12-31 03:30:00,1.44345,1.44345,1.44345,1.44345,1600000.0
2008-12-31 03:31:00,1.44317,1.44365,1.44317,1.44324,24800000.0
2008-12-31 03:32:00,1.44345,1.444,1.4434,1.4435,22400000.0
2008-12-31 03:33:00,1.44355,1.44355,1.4435,1.4435,11200000.0
2008-12-31 03:34:00,1.44355,1.44375,1.4434,1.44355,22400000.0
2008-12-31 03:35:00,1.4436,1.44375,1.44355,1.44355,16000000.0
2008-12-31 03:36:00,1.44355,1.4437,1.44355,1.44355,27200000.0
2008-12-31 03:37:00,1.4436,1.4439,1.44355,1.44355,26600000.0
2008-12-31 03:38:00,1.44355,1.44355,1.4435,1.4435,11200000.0
2008-12-31 03:39:00,1.4435,1.44385,1.44305,1.44385,46000000.0
2008-12-31 03:40:00,1.4439,1.4439,1.44325,1.44335,11200000.0
2008-12-31 03:41:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 03:42:00,1.44345,1.44345,1.4433,1.4433,19200000.0
2008-12-31 03:43:00,1.44325,1.44335,1.44325,1.4433,20800000.0
2008-12-31 03:44:00,1.4433,1.4433,1.4433,1.4433,1600000.0
2008-12-31 03:45:00,1.44331,1.44337,1.44298,1.44337,27400000.0
2008-12-31 03:46:00,1.44325,1.44325,1.44325,1.44325,20800000.0
2008-12-31 03:47:00,1.44325,1.44325,1.44325,1.44325,9600000.0
2008-12-31 03:48:00,1.44325,1.4433,1.44325,1.44325,22400000.0
2008-12-31 03:49:00,1.4433,1.4441,1.44325,1.4441,13800000.0
2008-12-31 03:50:00,1.4441,1.4441,1.4434,1.44355,38200000.0
2008-12-31 03:51:00,1.44355,1.44355,1.44355,1.44355,3200000.0
2008-12-31 03:52:00,1.4435,1.44405,1.4435,1.44395,12800000.0
2008-12-31 03:53:00,1.44395,1.44405,1.4433,1.4433,12800000.0
2008-12-31 03:54:00,1.44345,1.44345,1.44345,1.44345,3200000.0
2008-12-31 03:55:00,1.44365,1.44365,1.44365,1.44365,4800000.0
2008-12-31 03:56:00,1.44365,1.4437,1.4436,1.4437,16000000.0
2008-12-31 03:57:00,1.44365,1.44365,1.4436,1.4436,3200000.0
2008-12-31 03:58:00,1.44355,1.44365,1.44355,1.44365,17600000.0
2008-12-31 03:59:00,1.4436,1.4436,1.44355,1.44355,32000000.0
2008-12-31 04:00:00,1.44355,1.44355,1.44265,1.4427,151600000.0
2008-12-31 04:01:00,1.44275,1.44275,1.4426,1.4426,37600000.0
2008-12-31 04:02:00,1.4426,1.4427,1.4426,1.44265,46400000.0
2008-12-31 04:03:00,1.44265,1.4427,1.44265,1.44265,16000000.0
2008-12-31 04:04:00,1.4427,1.4428,1.44255,1.4426,39400000.0
2008-12-31 04:05:00,1.4426,1.44295,1.4426,1.4428,15800000.0
2008-12-31 04:06:00,1.4428,1.4428,1.4426,1.4426,4800000.0
2008-12-31 04:07:00,1.4426,1.4426,1.4426,1.4426,3200000.0
2008-12-31 04:08:00,1.4428,1.443,1.4428,1.443,9600000.0
2008-12-31 04:09:00,1.4429,1.4429,1.4428,1.4428,6400000.0
2008-12-31 04:10:00,1.4427,1.4428,1.4427,1.4428,4800000.0
2008-12-31 04:11:00,1.4427,1.4429,1.4425,1.4425,25600000.0
2008-12-31 04:12:00,1.4427,1.44285,1.4426,1.44285,19200000.0
2008-12-31 04:13:00,1.44275,1.44275,1.44275,1.44275,2400000.0
2008-12-31 04:14:00,1.4429,1.4429,1.4428,1.4428,8000000.0
2008-12-31 04:15:00,1.4427,1.4427,1.4427,1.4427,10400000.0
2008-12-31 04:16:00,1.4427,1.4427,1.4427,1.4427,12800000.0
2008-12-31 04:17:00,1.4429,1.4429,1.4428,1.4428,3200000.0
2008-12-31 04:18:00,1.4427,1.4427,1.4427,1.4427,4000000.0
2008-12-31 04:19:00,1.4427,1.4427,1.4427,1.4427,6400000.0
2008-12-31 04:20:00,1.44257,1.44271,1.44247,1.44271,17600000.0
2008-12-31 04:21:00,1.4428,1.4428,1.4428,1.4428,1600000.0
2008-12-31 04:22:00,1.44275,1.44275,1.44275,1.44275,1600000.0
2008-12-31 04:23:00,1.44265,1.44265,1.44261,1.44261,10400000.0
2008-12-31 04:24:00,1.44265,1.44275,1.44265,1.44275,3200000.0
2008-12-31 04:25:00,1.44263,1.44263,1.44252,1.44252,13600000.0
2008-12-31 04:26:00,1.44254,1.44266,1.44241,1.44261,14000000.0
2008-12-31 04:27:00,1.44237,1.4425,1.44237,1.44239,10800000.0
2008-12-31 04:28:00,1.44262,1.44267,1.44261,1.44261,18000000.0
2008-12-31 04:29:00,1.44265,1.44275,1.44265,1.44275,6400000.0
2008-12-31 04:30:00,1.44265,1.44272,1.44263,1.44272,25800000.0
2008-12-31 04:31:00,1.44265,1.4428,1.4426,1.4427,16600000.0
2008-12-31 04:32:00,1.4427,1.4432,1.4426,1.44275,22000000.0
2008-12-31 04:33:00,1.4427,1.44275,1.4427,1.44275,5600000.0
2008-12-31 04:34:00,1.4429,1.4429,1.4429,1.4429,1600000.0
2008-12-31 04:35:00,1.4429,1.4429,1.44235,1.44235,22400000.0
2008-12-31 04:36:00,1.4425,1.44275,1.44235,1.44255,187400000.0
2008-12-31 04:37:00,1.4426,1.4426,1.44225,1.44235,19800000.0
2008-12-31 04:38:00,1.44235,1.44235,1.442,1.44215,30000000.0
2008-12-31 04:39:00,1.44205,1.44215,1.44135,1.44145,180600000.0
2008-12-31 04:40:00,1.4415,1.4415,1.44135,1.44135,24000000.0
2008-12-31 04:41:00,1.44135,1.4415,1.44135,1.4415,27000000.0
2008-12-31 04:42:00,1.44155,1.44155,1.44125,1.4413,77200000.0
2008-12-31 04:43:00,1.4413,1.4422,1.4413,1.442,119200000.0
2008-12-31 04:44:00,1.442,1.44215,1.44145,1.4418,126400000.0
2008-12-31 04:45:00,1.44195,1.44195,1.4412,1.4412,62400000.0
2008-12-31 04:46:00,1.44125,1.4413,1.4412,1.44125,67200000.0
2008-12-31 04:47:00,1.4413,1.4413,1.44125,1.4413,4800000.0
2008-12-31 04:48:00,1.44135,1.4418,1.44135,1.44165,18600000.0
2008-12-31 04:49:00,1.4417,1.44175,1.44165,1.44165,28800000.0
2008-12-31 04:50:00,1.4415,1.4415,1.4413,1.4413,29600000.0
2008-12-31 04:51:00,1.4413,1.4414,1.4413,1.4414,24000000.0
2008-12-31 04:52:00,1.4414,1.4414,1.44135,1.44135,8000000.0
2008-12-31 04:53:00,1.4414,1.4414,1.4413,1.4413,3200000.0
2008-12-31 04:54:00,1.44125,1.44125,1.44105,1.44105,13600000.0
2008-12-31 04:55:00,1.441,1.44105,1.4405,1.44055,36400000.0
2008-12-31 04:56:00,1.44055,1.44075,1.44045,1.44075,62400000.0
2008-12-31 04:57:00,1.4407,1.44085,1.4405,1.4405,16000000.0
2008-12-31 04:58:00,1.44075,1.44095,1.4405,1.4405,14400000.0
2008-12-31 04:59:00,1.44055,1.44095,1.44055,1.44095,78600000.0
2008-12-31 05:00:00,1.44095,1.44095,1.44095,1.44095,1600000.0
2008-12-31 05:01:00,1.44095,1.44115,1.44095,1.44115,11200000.0
2008-12-31 05:02:00,1.4412,1.44125,1.4412,1.4412,17600000.0
2008-12-31 05:03:00,1.4412,1.4412,1.44095,1.44105,76800000.0
2008-12-31 05:04:00,1.441,1.441,1.441,1.441,6400000.0
2008-12-31 05:05:00,1.44105,1.44105,1.441,1.441,35200000.0
2008-12-31 05:06:00,1.44105,1.44105,1.441,1.44105,30400000.0
2008-12-31 05:07:00,1.441,1.4411,1.441,1.4411,17400000.0
2008-12-31 05:08:00,1.4412,1.44155,1.44075,1.4412,174400000.0
2008-12-31 05:09:00,1.4411,1.4411,1.441,1.441,17600000.0
2008-12-31 05:10:00,1.441,1.441,1.441,1.441,99200000.0
2008-12-31 05:11:00,1.441,1.441,1.441,1.441,57600000.0
2008-12-31 05:12:00,1.44129,1.44129,1.44056,1.44125,27400000.0
2008-12-31 05:13:00,1.441,1.441,1.441,1.441,1600000.0
2008-12-31 05:14:00,1.441,1.441,1.441,1.441,1600000.0
2008-12-31 05:15:00,1.441,1.44125,1.441,1.44125,4800000.0
2008-12-31 05:16:00,1.44125,1.4414,1.44125,1.44125,8000000.0
2008-12-31 05:17:00,1.4411,1.4411,1.4411,1.4411,6400000.0
2008-12-31 05:18:00,1.4413,1.44135,1.4413,1.44135,11200000.0
2008-12-31 05:19:00,1.4413,1.4416,1.44125,1.4416,17600000.0
2008-12-31 05:20:00,1.44155,1.44155,1.44155,1.44155,4800000.0
2008-12-31 05:21:00,1.44155,1.4417,1.44155,1.4417,7800000.0
2008-12-31 05:22:00,1.44185,1.4419,1.44165,1.4418,26800000.0
2008-12-31 05:23:00,1.44185,1.44215,1.4418,1.4418,16000000.0
2008-12-31 05:24:00,1.44175,1.4418,1.44175,1.4418,3200000.0
2008-12-31 05:25:00,1.44165,1.4419,1.44165,1.44185,24800000.0
2008-12-31 05:26:00,1.4418,1.4418,1.44095,1.44135,28800000.0
2008-12-31 05:27:00,1.44137,1.44158,1.44078,1.44134,47600000.0
2008-12-31 05:28:00,1.4414,1.4414,1.44135,1.44135,3200000.0
2008-12-31 05:29:00,1.4419,1.4419,1.4415,1.4415,23200000.0
2008-12-31 05:30:00,1.4415,1.4415,1.44115,1.4414,11200000.0
2008-12-31 05:31:00,1.44106,1.44132,1.44106,1.44125,121600000.0
2008-12-31 05:32:00,1.4415,1.4415,1.44085,1.4415,9600000.0
2008-12-31 05:33:00,1.4415,1.4415,1.4411,1.4414,9600000.0
2008-12-31 05:34:00,1.4415,1.4415,1.44085,1.44135,6400000.0
2008-12-31 05:35:00,1.44085,1.44135,1.44085,1.44135,7800000.0
2008-12-31 05:36:00,1.4408,1.4415,1.44075,1.44135,31200000.0
2008-12-31 05:37:00,1.44085,1.4415,1.44085,1.4409,33600000.0
2008-12-31 05:38:00,1.44135,1.44135,1.4409,1.4409,19200000.0
2008-12-31 05:39:00,1.44135,1.44135,1.4409,1.44135,14400000.0
2008-12-31 05:40:00,1.4409,1.44135,1.4409,1.44135,9600000.0
2008-12-31 05:41:00,1.4415,1.44175,1.4415,1.44175,41200000.0
2008-12-31 05:42:00,1.44185,1.4419,1.4411,1.4415,20800000.0
2008-12-31 05:43:00,1.4415,1.4415,1.4415,1.4415,6400000.0
2008-12-31 05:44:00,1.44155,1.44235,1.44155,1.4423,45800000.0
2008-12-31 05:45:00,1.4424,1.4432,1.4424,1.44245,71600000.0
2008-12-31 05:46:00,1.44255,1.4431,1.44255,1.4431,13400000.0
2008-12-31 05:47:00,1.4432,1.44365,1.4432,1.44365,65600000.0
2008-12-31 05:48:00,1.4439,1.4439,1.4439,1.4439,3200000.0
2008-12-31 05:49:00,1.4439,1.44425,1.4432,1.4436,37000000.0
2008-12-31 05:50:00,1.44355,1.44375,1.44355,1.44375,11200000.0
2008-12-31 05:51:00,1.4438,1.44395,1.44345,1.44345,41400000.0
2008-12-31 05:52:00,1.4435,1.44355,1.44265,1.44305,144800000.0
2008-12-31 05:53:00,1.4432,1.4432,1.4423,1.4423,172800000.0
2008-12-31 05:54:00,1.4423,1.4426,1.44175,1.4426,156400000.0
2008-12-31 05:55:00,1.4428,1.4428,1.44235,1.44235,20800000.0
2008-12-31 05:56:00,1.44245,1.44245,1.44245,1.44245,12800000.0
2008-12-31 05:57:00,1.44245,1.44245,1.44245,1.44245,14400000.0
2008-12-31 05:58:00,1.44245,1.44245,1.44245,1.44245,3200000.0
2008-12-31 05:59:00,1.44245,1.44245,1.4421,1.4424,17600000.0
2008-12-31 06:00:00,1.4424,1.4432,1.4424,1.4432,15200000.0
2008-12-31 06:01:00,1.4431,1.4431,1.4423,1.4423,14200000.0
2008-12-31 06:02:00,1.4424,1.4424,1.4424,1.4424,4600000.0
2008-12-31 06:03:00,1.4424,1.4425,1.4424,1.44245,16200000.0
2008-12-31 06:04:00,1.44245,1.44245,1.44245,1.44245,4800000.0
2008-12-31 06:05:00,1.44245,1.44335,1.44245,1.44335,7800000.0
2008-12-31 06:06:00,1.44325,1.44325,1.44325,1.44325,1600000.0
2008-12-31 06:07:00,1.44331,1.44337,1.44312,1.44337,11600000.0
2008-12-31 06:08:00,1.44343,1.44353,1.44343,1.44353,28000000.0
2008-12-31 06:09:00,1.44352,1.44352,1.44343,1.44348,29800000.0
2008-12-31 06:10:00,1.44335,1.44345,1.44335,1.44345,3200000.0
2008-12-31 06:11:00,1.4435,1.44375,1.4435,1.44375,4800000.0
2008-12-31 06:12:00,1.44365,1.44365,1.44365,1.44365,2400000.0
2008-12-31 06:13:00,1.4438,1.4438,1.44335,1.44335,12800000.0
2008-12-31 06:14:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 06:15:00,1.4436,1.44405,1.4436,1.44405,16200000.0
2008-12-31 06:16:00,1.4439,1.4439,1.44335,1.44335,15200000.0
2008-12-31 06:17:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 06:18:00,1.44344,1.44361,1.44334,1.44357,99400000.0
2008-12-31 06:19:00,1.44345,1.44345,1.44345,1.44345,1600000.0
2008-12-31 06:20:00,1.4437,1.44395,1.4433,1.44345,40000000.0
2008-12-31 06:21:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 06:22:00,1.44345,1.44345,1.44345,1.44345,3200000.0
2008-12-31 06:23:00,1.4434,1.44345,1.44335,1.44345,14400000.0
2008-12-31 06:24:00,1.4434,1.44345,1.44335,1.44335,4800000.0
2008-12-31 06:25:00,1.44335,1.44335,1.4433,1.44335,44400000.0
2008-12-31 06:26:00,1.4433,1.44335,1.44325,1.4433,33200000.0
2008-12-31 06:27:00,1.44335,1.44355,1.4432,1.4432,23200000.0
2008-12-31 06:28:00,1.44335,1.44335,1.4433,1.44335,9400000.0
2008-12-31 06:29:00,1.44315,1.4433,1.44315,1.44325,12200000.0
2008-12-31 06:30:00,1.44315,1.4433,1.44315,1.4433,4000000.0
2008-12-31 06:31:00,1.44335,1.4435,1.44335,1.44335,12600000.0
2008-12-31 06:32:00,1.44345,1.44345,1.44345,1.44345,1600000.0
2008-12-31 06:33:00,1.4435,1.44385,1.4435,1.44375,15800000.0
2008-12-31 06:34:00,1.4436,1.4438,1.4434,1.4435,25400000.0
2008-12-31 06:35:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 06:36:00,1.4435,1.4435,1.4435,1.4435,1200000.0
2008-12-31 06:37:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 06:38:00,1.44345,1.4435,1.44345,1.44345,4800000.0
2008-12-31 06:39:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 06:40:00,1.44345,1.44351,1.44308,1.44333,89200000.0
2008-12-31 06:41:00,1.4434,1.44345,1.4434,1.44345,4800000.0
2008-12-31 06:42:00,1.44335,1.44335,1.44335,1.44335,1600000.0
2008-12-31 06:43:00,1.44345,1.44415,1.44345,1.44415,21200000.0
2008-12-31 06:44:00,1.44385,1.44405,1.44385,1.44385,11000000.0
2008-12-31 06:45:00,1.44365,1.4439,1.44365,1.4439,6800000.0
2008-12-31 06:46:00,1.444,1.444,1.44385,1.44385,5800000.0
2008-12-31 06:47:00,1.44395,1.444,1.44385,1.444,13800000.0
2008-12-31 06:48:00,1.44405,1.44445,1.444,1.4444,16000000.0
2008-12-31 06:49:00,1.44435,1.44455,1.44415,1.44455,24200000.0
2008-12-31 06:50:00,1.44445,1.44445,1.44445,1.44445,2400000.0
2008-12-31 06:51:00,1.4445,1.44465,1.4445,1.4446,14400000.0
2008-12-31 06:52:00,1.4446,1.4446,1.4446,1.4446,1600000.0
2008-12-31 06:53:00,1.4445,1.4445,1.4445,1.4445,1600000.0
2008-12-31 06:54:00,1.4446,1.4446,1.44455,1.4446,4000000.0
2008-12-31 06:55:00,1.4445,1.4445,1.4445,1.4445,1600000.0
2008-12-31 06:56:00,1.44455,1.4446,1.4445,1.44455,13400000.0
2008-12-31 06:57:00,1.44445,1.44455,1.44445,1.44455,5800000.0
2008-12-31 06:58:00,1.44455,1.4446,1.4443,1.4443,8800000.0
2008-12-31 06:59:00,1.44415,1.44415,1.44415,1.44415,4200000.0
2008-12-31 07:00:00,1.44425,1.44445,1.44425,1.44435,4800000.0
2008-12-31 07:01:00,1.44415,1.44415,1.44415,1.44415,4200000.0
2008-12-31 07:02:00,1.44431,1.44433,1.44431,1.44433,4400000.0
2008-12-31 07:03:00,1.4443,1.4443,1.44405,1.4442,12800000.0
2008-12-31 07:04:00,1.44425,1.44425,1.44405,1.4442,18800000.0
2008-12-31 07:05:00,1.44415,1.4442,1.44415,1.4442,3200000.0
2008-12-31 07:06:00,1.44435,1.44445,1.44415,1.44415,6400000.0
2008-12-31 07:07:00,1.444,1.4442,1.444,1.4442,4800000.0
2008-12-31 07:08:00,1.44405,1.44405,1.44405,1.44405,5800000.0
2008-12-31 07:09:00,1.44405,1.44415,1.44405,1.44415,7400000.0
2008-12-31 07:10:00,1.44415,1.4442,1.44415,1.4442,8000000.0
2008-12-31 07:11:00,1.44405,1.44405,1.44405,1.44405,9000000.0
2008-12-31 07:12:00,1.44405,1.44407,1.44405,1.44407,38200000.0
2008-12-31 07:13:00,1.44405,1.4442,1.44405,1.4442,12800000.0
2008-12-31 07:14:00,1.4441,1.4441,1.44405,1.44405,6400000.0
2008-12-31 07:15:00,1.44415,1.44415,1.44415,1.44415,1600000.0
2008-12-31 07:16:00,1.444,1.444,1.444,1.444,1600000.0
2008-12-31 07:17:00,1.44385,1.44385,1.44365,1.44378,56600000.0
2008-12-31 07:18:00,1.4441,1.4441,1.44325,1.4435,55800000.0
2008-12-31 07:19:00,1.44355,1.44355,1.4434,1.4434,14400000.0
2008-12-31 07:20:00,1.44335,1.44355,1.4431,1.44335,158800000.0
2008-12-31 07:21:00,1.44325,1.44335,1.4431,1.44325,29800000.0
2008-12-31 07:22:00,1.44325,1.44325,1.44325,1.44325,4800000.0
2008-12-31 07:23:00,1.44325,1.44325,1.443,1.44305,9600000.0
2008-12-31 07:24:00,1.44315,1.4432,1.4429,1.4431,55800000.0
2008-12-31 07:25:00,1.443,1.443,1.443,1.443,1600000.0
2008-12-31 07:26:00,1.44303,1.44307,1.443,1.44307,9800000.0
2008-12-31 07:27:00,1.4432,1.4432,1.4431,1.4431,3200000.0
2008-12-31 07:28:00,1.443,1.443,1.443,1.443,1600000.0
2008-12-31 07:29:00,1.443,1.44315,1.4429,1.4431,12800000.0
2008-12-31 07:30:00,1.44305,1.44315,1.44305,1.44315,6400000.0
2008-12-31 07:31:00,1.443,1.44325,1.443,1.44325,4800000.0
2008-12-31 07:32:00,1.44325,1.44325,1.44315,1.4432,6400000.0
2008-12-31 07:33:00,1.4432,1.4434,1.4432,1.44325,14400000.0
2008-12-31 07:34:00,1.4431,1.4431,1.4431,1.4431,1600000.0
2008-12-31 07:35:00,1.4432,1.44325,1.44315,1.4432,9600000.0
2008-12-31 07:36:00,1.44315,1.4432,1.44315,1.4432,3200000.0
2008-12-31 07:37:00,1.44305,1.44308,1.44295,1.44302,24400000.0
2008-12-31 07:38:00,1.44315,1.44315,1.44283,1.44283,13400000.0
2008-12-31 07:39:00,1.4429,1.44295,1.44285,1.44285,36600000.0
2008-12-31 07:40:00,1.4432,1.44325,1.4432,1.44325,3200000.0
2008-12-31 07:41:00,1.4432,1.4432,1.4432,1.4432,1600000.0
2008-12-31 07:42:00,1.44315,1.44315,1.44315,1.44315,4800000.0
2008-12-31 07:43:00,1.44325,1.44325,1.44325,1.44325,1600000.0
2008-12-31 07:44:00,1.44315,1.44335,1.44315,1.44335,3200000.0
2008-12-31 07:45:00,1.4434,1.44385,1.44325,1.44385,32000000.0
2008-12-31 07:46:00,1.44325,1.44325,1.4431,1.4431,3200000.0
2008-12-31 07:47:00,1.4431,1.4431,1.4431,1.4431,1600000.0
2008-12-31 07:48:00,1.44302,1.44321,1.44294,1.44319,128200000.0
2008-12-31 07:49:00,1.44309,1.44327,1.44304,1.44324,26400000.0
2008-12-31 07:50:00,1.44305,1.44325,1.44299,1.44302,75800000.0
2008-12-31 07:51:00,1.4431,1.4431,1.4431,1.4431,3200000.0
2008-12-31 07:52:00,1.44314,1.44321,1.44303,1.4432,63200000.0
2008-12-31 07:53:00,1.4433,1.4433,1.4432,1.4432,4800000.0
2008-12-31 07:54:00,1.44335,1.44415,1.4432,1.44415,71400000.0
2008-12-31 07:55:00,1.44415,1.44485,1.444,1.44455,117400000.0
2008-12-31 07:56:00,1.4445,1.44455,1.44415,1.44455,25800000.0
2008-12-31 07:57:00,1.4447,1.4452,1.4442,1.44455,39400000.0
2008-12-31 07:58:00,1.44475,1.44475,1.44475,1.44475,4800000.0
2008-12-31 07:59:00,1.4444,1.4444,1.4444,1.4444,1600000.0
2008-12-31 08:00:00,1.44445,1.4446,1.44445,1.44445,17800000.0
2008-12-31 08:01:00,1.44455,1.44455,1.44425,1.44435,45600000.0
2008-12-31 08:02:00,1.4443,1.44435,1.4441,1.4441,11200000.0
2008-12-31 08:03:00,1.44415,1.4443,1.44415,1.4443,4800000.0
2008-12-31 08:04:00,1.4441,1.4441,1.44385,1.44385,8000000.0
2008-12-31 08:05:00,1.4441,1.44445,1.4441,1.44445,20800000.0
2008-12-31 08:06:00,1.44455,1.44455,1.44445,1.44445,4800000.0
2008-12-31 08:07:00,1.44424,1.44445,1.44424,1.44431,15600000.0
2008-12-31 08:08:00,1.4444,1.44515,1.44435,1.44465,24400000.0
2008-12-31 08:09:00,1.44465,1.44465,1.4446,1.4446,3200000.0
2008-12-31 08:10:00,1.44445,1.4446,1.44445,1.4446,4800000.0
2008-12-31 08:11:00,1.44445,1.44445,1.44445,1.44445,3200000.0
2008-12-31 08:12:00,1.44465,1.44465,1.4446,1.44465,8000000.0
2008-12-31 08:13:00,1.44475,1.44475,1.4446,1.4446,3200000.0
2008-12-31 08:14:00,1.4445,1.44465,1.4445,1.44465,4800000.0
2008-12-31 08:15:00,1.44485,1.44485,1.44475,1.4448,7400000.0
2008-12-31 08:16:00,1.4448,1.4448,1.4446,1.4448,10000000.0
2008-12-31 08:17:00,1.4448,1.4448,1.4448,1.4448,1000000.0
2008-12-31 08:18:00,1.44424,1.44465,1.44424,1.44465,79800000.0
2008-12-31 08:19:00,1.4448,1.4448,1.44465,1.44465,2600000.0
2008-12-31 08:20:00,1.4448,1.4448,1.4447,1.4447,3600000.0
2008-12-31 08:21:00,1.4447,1.4447,1.4447,1.4447,1600000.0
2008-12-31 08:22:00,1.4446,1.44475,1.4446,1.44475,14000000.0
2008-12-31 08:23:00,1.4447,1.4447,1.4447,1.4447,1600000.0
2008-12-31 08:24:00,1.4446,1.4447,1.4446,1.4447,6400000.0
2008-12-31 08:25:00,1.4447,1.4447,1.44455,1.44455,4800000.0
2008-12-31 08:26:00,1.44455,1.44455,1.44455,1.44455,3200000.0
2008-12-31 08:27:00,1.44455,1.4447,1.44455,1.4447,4800000.0
2008-12-31 08:28:00,1.44455,1.44455,1.44455,1.44455,3200000.0
2008-12-31 08:29:00,1.4447,1.4447,1.4447,1.4447,4800000.0
2008-12-31 08:30:00,1.4447,1.4447,1.44465,1.44465,6400000.0
2008-12-31 08:31:00,1.4447,1.4447,1.4447,1.4447,1600000.0
2008-12-31 08:32:00,1.4446,1.4447,1.4446,1.4447,3200000.0
2008-12-31 08:33:00,1.4446,1.4446,1.4446,1.4446,1600000.0
2008-12-31 08:34:00,1.4447,1.4447,1.4447,1.4447,1600000.0
2008-12-31 08:35:00,1.44485,1.4453,1.44465,1.44465,39600000.0
2008-12-31 08:36:00,1.4447,1.4447,1.44405,1.44405,46400000.0
2008-12-31 08:37:00,1.44405,1.4441,1.444,1.444,43200000.0
2008-12-31 08:38:00,1.444,1.4441,1.44395,1.444,27200000.0
2008-12-31 08:39:00,1.444,1.444,1.44395,1.444,16000000.0
2008-12-31 08:40:00,1.444,1.444,1.44395,1.44395,9000000.0
2008-12-31 08:41:00,1.44395,1.44435,1.44395,1.44435,33000000.0
2008-12-31 08:42:00,1.44425,1.44495,1.44425,1.44495,34800000.0
2008-12-31 08:43:00,1.44495,1.44505,1.44445,1.4445,26400000.0
2008-12-31 08:44:00,1.44455,1.44455,1.44425,1.4444,30000000.0
2008-12-31 08:45:00,1.4444,1.4444,1.4444,1.4444,6400000.0
2008-12-31 08:46:00,1.4444,1.4444,1.4444,1.4444,8000000.0
2008-12-31 08:47:00,1.4444,1.4444,1.4444,1.4444,6400000.0
2008-12-31 08:48:00,1.44425,1.44435,1.44425,1.44435,49600000.0
2008-12-31 08:49:00,1.44435,1.4444,1.44425,1.44425,48000000.0
2008-12-31 08:50:00,1.44435,1.44525,1.44425,1.44495,88800000.0
2008-12-31 08:51:00,1.44495,1.4459,1.44495,1.4459,53800000.0
2008-12-31 08:52:00,1.44585,1.44585,1.44575,1.4458,21000000.0
2008-12-31 08:53:00,1.4458,1.4458,1.44485,1.44495,35600000.0
2008-12-31 08:54:00,1.445,1.4471,1.445,1.4471,76200000.0
2008-12-31 08:55:00,1.4471,1.4479,1.44695,1.4479,62200000.0
2008-12-31 08:56:00,1.44785,1.44815,1.44765,1.44765,110000000.0
2008-12-31 08:57:00,1.44785,1.44785,1.4455,1.447,167600000.0
2008-12-31 08:58:00,1.44705,1.44705,1.44655,1.4468,190400000.0
2008-12-31 08:59:00,1.44685,1.4474,1.4467,1.447,200400000.0
2008-12-31 09:00:00,1.44665,1.4468,1.4461,1.4461,65600000.0
2008-12-31 09:01:00,1.4461,1.4467,1.4461,1.4465,80000000.0
2008-12-31 09:02:00,1.44645,1.4467,1.44645,1.4467,74400000.0
2008-12-31 09:03:00,1.44665,1.44685,1.44605,1.44605,43200000.0
2008-12-31 09:04:00,1.44635,1.4467,1.44635,1.4466,15400000.0
2008-12-31 09:05:00,1.44675,1.4468,1.44675,1.4468,2600000.0
2008-12-31 09:06:00,1.44668,1.44685,1.44645,1.44685,212400000.0
2008-12-31 09:07:00,1.4468,1.4468,1.4467,1.4467,10600000.0
2008-12-31 09:08:00,1.4467,1.4469,1.4467,1.4469,38200000.0
2008-12-31 09:09:00,1.4469,1.4474,1.4469,1.44705,90800000.0
2008-12-31 09:10:00,1.4464,1.44655,1.4464,1.44645,5800000.0
2008-12-31 09:11:00,1.44645,1.44645,1.4459,1.446,22800000.0
2008-12-31 09:12:00,1.446,1.446,1.44595,1.44595,9600000.0
2008-12-31 09:13:00,1.44595,1.44595,1.4449,1.4449,65600000.0
2008-12-31 09:14:00,1.4452,1.44555,1.4449,1.44555,81600000.0
2008-12-31 09:15:00,1.4447,1.4457,1.44445,1.44475,180800000.0
2008-12-31 09:16:00,1.44455,1.4457,1.4443,1.4457,86000000.0
2008-12-31 09:17:00,1.4457,1.44635,1.44515,1.4453,76600000.0
2008-12-31 09:18:00,1.4453,1.4458,1.4453,1.44575,38000000.0
2008-12-31 09:19:00,1.4457,1.4463,1.4457,1.4463,63400000.0
2008-12-31 09:20:00,1.44625,1.4464,1.44605,1.4463,25600000.0
2008-12-31 09:21:00,1.44635,1.447,1.44605,1.44635,68200000.0
2008-12-31 09:22:00,1.44645,1.4467,1.44625,1.44635,46000000.0
2008-12-31 09:23:00,1.44635,1.4465,1.44615,1.44615,57200000.0
2008-12-31 09:24:00,1.44615,1.44615,1.44615,1.44615,25400000.0
2008-12-31 09:25:00,1.44605,1.44615,1.44605,1.44615,17600000.0
2008-12-31 09:26:00,1.44615,1.44615,1.4448,1.4449,130800000.0
2008-12-31 09:27:00,1.4449,1.44565,1.4449,1.4456,79800000.0
2008-12-31 09:28:00,1.4452,1.44555,1.4449,1.44545,198300000.0
2008-12-31 09:29:00,1.4455,1.44625,1.445,1.4458,161900000.0
2008-12-31 09:30:00,1.4461,1.44635,1.44525,1.44595,116000000.0
2008-12-31 09:31:00,1.44605,1.4461,1.4458,1.44605,26000000.0
2008-12-31 09:32:00,1.4459,1.44625,1.4456,1.44625,125600000.0
2008-12-31 09:33:00,1.44625,1.4469,1.44615,1.4469,71000000.0
2008-12-31 09:34:00,1.4469,1.447,1.44645,1.44655,19600000.0
2008-12-31 09:35:00,1.44655,1.44655,1.4463,1.4464,69000000.0
2008-12-31 09:36:00,1.4464,1.4466,1.4455,1.44605,92800000.0
2008-12-31 09:37:00,1.44605,1.4467,1.44525,1.44565,204700000.0
2008-12-31 09:38:00,1.4456,1.4458,1.44445,1.44555,152800000.0
2008-12-31 09:39:00,1.44555,1.44675,1.44555,1.4467,102500001.0
2008-12-31 09:40:00,1.4467,1.4468,1.44665,1.44675,67600000.0
2008-12-31 09:41:00,1.44675,1.4473,1.4467,1.4473,80400000.0
2008-12-31 09:42:00,1.4473,1.4474,1.4472,1.4473,60400000.0
2008-12-31 09:43:00,1.4473,1.4474,1.4473,1.4473,52800000.0
2008-12-31 09:44:00,1.4473,1.4474,1.44645,1.4466,105400000.0
2008-12-31 09:45:00,1.44655,1.44705,1.44625,1.44675,130500000.0
2008-12-31 09:46:00,1.44685,1.44715,1.44605,1.44645,181800000.0
2008-12-31 09:47:00,1.44645,1.4466,1.44595,1.44595,113600000.0
2008-12-31 09:48:00,1.44595,1.4461,1.4455,1.4455,116200000.0
2008-12-31 09:49:00,1.4455,1.4455,1.4451,1.4452,96400000.0
2008-12-31 09:50:00,1.4452,1.44535,1.4439,1.4445,111500000.0
2008-12-31 09:51:00,1.44455,1.4455,1.44455,1.4455,63500000.0
2008-12-31 09:52:00,1.4455,1.4455,1.44435,1.44485,74900000.0
2008-12-31 09:53:00,1.44485,1.4449,1.4442,1.4445,106200000.0
2008-12-31 09:54:00,1.44455,1.44525,1.4445,1.4449,65600000.0
2008-12-31 09:55:00,1.4451,1.4451,1.4449,1.44495,62000000.0
2008-12-31 09:56:00,1.44495,1.4451,1.44485,1.44485,38600000.0
2008-12-31 09:57:00,1.44485,1.44485,1.4445,1.4445,24000000.0
2008-12-31 09:58:00,1.44445,1.4445,1.4443,1.4443,12800000.0
2008-12-31 09:59:00,1.44435,1.4447,1.4442,1.4447,41600000.0
2008-12-31 10:00:00,1.4447,1.44605,1.4447,1.4458,155400000.0
2008-12-31 10:01:00,1.4458,1.44735,1.4457,1.4473,216600000.0
2008-12-31 10:02:00,1.44745,1.44825,1.44735,1.4477,254500000.0
2008-12-31 10:03:00,1.4475,1.4477,1.44585,1.4461,150000000.0
2008-12-31 10:04:00,1.44615,1.44615,1.4458,1.44585,94400000.0
2008-12-31 10:05:00,1.44585,1.4463,1.44525,1.44535,88000000.0
2008-12-31 10:06:00,1.44545,1.44595,1.44545,1.44595,65600000.0
2008-12-31 10:07:00,1.44595,1.4461,1.4457,1.4458,90600000.0
2008-12-31 10:08:00,1.4458,1.44605,1.4458,1.44605,52000000.0
2008-12-31 10:09:00,1.44605,1.4461,1.44605,1.4461,20800000.0
2008-12-31 10:10:00,1.44605,1.4463,1.44595,1.44625,48000000.0
2008-12-31 10:11:00,1.44615,1.44635,1.44595,1.44595,41800000.0
2008-12-31 10:12:00,1.44615,1.4471,1.4461,1.4471,126800000.0
2008-12-31 10:13:00,1.4471,1.448,1.4469,1.4469,108200000.0
2008-12-31 10:14:00,1.4468,1.4468,1.44565,1.4458,122600000.0
2008-12-31 10:15:00,1.4456,1.44575,1.44545,1.44575,26400000.0
2008-12-31 10:16:00,1.446,1.44715,1.4459,1.4469,106200000.0
2008-12-31 10:17:00,1.4469,1.4471,1.446,1.44635,167800000.0
2008-12-31 10:18:00,1.44635,1.44655,1.44615,1.44655,129000000.0
2008-12-31 10:19:00,1.44655,1.44675,1.4461,1.4461,37600000.0
2008-12-31 10:20:00,1.44625,1.4465,1.44625,1.4464,48800000.0
2008-12-31 10:21:00,1.44635,1.4465,1.44635,1.4465,23000000.0
2008-12-31 10:22:00,1.4465,1.44655,1.4464,1.4464,30200000.0
2008-12-31 10:23:00,1.44605,1.44625,1.44605,1.44625,13600000.0
2008-12-31 10:24:00,1.4463,1.44635,1.4463,1.4463,30400000.0
2008-12-31 10:25:00,1.44635,1.44635,1.44625,1.44625,11200000.0
2008-12-31 10:26:00,1.4464,1.4464,1.44605,1.44605,28600000.0
2008-12-31 10:27:00,1.4464,1.4464,1.4455,1.4456,65000000.0
2008-12-31 10:28:00,1.4455,1.44565,1.44525,1.4453,71600000.0
2008-12-31 10:29:00,1.4453,1.44565,1.44515,1.4456,83200000.0
2008-12-31 10:30:00,1.4456,1.44585,1.4455,1.4457,122200000.0
2008-12-31 10:31:00,1.44615,1.44615,1.44535,1.4455,45000000.0
2008-12-31 10:32:00,1.4455,1.4455,1.4455,1.4455,9600000.0
2008-12-31 10:33:00,1.44543,1.44585,1.44533,1.4455,206000000.0
2008-12-31 10:34:00,1.4455,1.44605,1.4455,1.44605,36200000.0
2008-12-31 10:35:00,1.44595,1.44595,1.4459,1.4459,28800000.0
2008-12-31 10:36:00,1.44595,1.4466,1.44595,1.4466,56400000.0
2008-12-31 10:37:00,1.4466,1.44665,1.446,1.4463,44600000.0
2008-12-31 10:38:00,1.4459,1.44635,1.4459,1.4463,7400000.0
2008-12-31 10:39:00,1.44615,1.44635,1.44615,1.44635,9600000.0
2008-12-31 10:40:00,1.44635,1.44635,1.44595,1.4461,39200000.0
2008-12-31 10:41:00,1.4461,1.44655,1.44595,1.44615,169000000.0
2008-12-31 10:42:00,1.44615,1.4465,1.44615,1.4464,35200000.0
2008-12-31 10:43:00,1.4464,1.4464,1.4459,1.4459,62200000.0
2008-12-31 10:44:00,1.4459,1.44645,1.4459,1.4461,97400000.0
2008-12-31 10:45:00,1.4461,1.44655,1.44605,1.44615,87400000.0
2008-12-31 10:46:00,1.44615,1.4462,1.44605,1.44605,51200000.0
2008-12-31 10:47:00,1.44605,1.4463,1.446,1.4463,123200000.0
2008-12-31 10:48:00,1.4463,1.44645,1.4459,1.4464,83200000.0
2008-12-31 10:49:00,1.4464,1.44645,1.44635,1.4464,47200000.0
2008-12-31 10:50:00,1.44635,1.4464,1.446,1.446,162600000.0
2008-12-31 10:51:00,1.446,1.4461,1.446,1.44605,56800000.0
2008-12-31 10:52:00,1.44605,1.4461,1.4459,1.446,94399998.0
2008-12-31 10:53:00,1.4459,1.44615,1.4459,1.4461,138000000.0
2008-12-31 10:54:00,1.44615,1.44615,1.44535,1.44565,93600000.0
2008-12-31 10:55:00,1.44575,1.446,1.44575,1.446,78400000.0
2008-12-31 10:56:00,1.44595,1.44595,1.44575,1.44595,202400000.0
2008-12-31 10:57:00,1.44585,1.4459,1.4456,1.44565,169600000.0
2008-12-31 10:58:00,1.44565,1.44565,1.44495,1.4451,225400000.0
2008-12-31 10:59:00,1.4451,1.44545,1.44485,1.44515,206600000.0
2008-12-31 11:00:00,1.44515,1.44515,1.4448,1.4449,300000000.0
2008-12-31 11:01:00,1.4449,1.4449,1.44445,1.4446,300200004.0
2008-12-31 11:02:00,1.4446,1.4448,1.44445,1.4447,261600000.0
2008-12-31 11:03:00,1.4447,1.44495,1.44465,1.44495,66400000.0
2008-12-31 11:04:00,1.44485,1.4452,1.44485,1.44495,106000000.0
2008-12-31 11:05:00,1.44495,1.44495,1.4447,1.4448,125200000.0
2008-12-31 11:06:00,1.4448,1.445,1.44455,1.44465,187200000.0
2008-12-31 11:07:00,1.44465,1.4447,1.4442,1.4442,132800000.0
2008-12-31 11:08:00,1.4442,1.4446,1.4436,1.44435,252000000.0
2008-12-31 11:09:00,1.44435,1.4447,1.4441,1.4442,194400000.0
2008-12-31 11:10:00,1.4442,1.4444,1.44405,1.4444,174800000.0
2008-12-31 11:11:00,1.44435,1.44545,1.4443,1.44545,212400000.0
2008-12-31 11:12:00,1.44545,1.44565,1.4453,1.4453,118000000.0
2008-12-31 11:13:00,1.4453,1.44535,1.44365,1.44385,242000000.0
2008-12-31 11:14:00,1.44375,1.44375,1.4429,1.4431,217600000.0
2008-12-31 11:15:00,1.44305,1.44305,1.4419,1.44255,267400000.0
2008-12-31 11:16:00,1.4426,1.44355,1.44225,1.44355,258800000.0
2008-12-31 11:17:00,1.44355,1.44435,1.4429,1.444,223600000.0
2008-12-31 11:18:00,1.44405,1.4454,1.444,1.44515,265200000.0
2008-12-31 11:19:00,1.44535,1.44535,1.4449,1.4449,61000000.0
2008-12-31 11:20:00,1.4449,1.44555,1.44445,1.44535,165599999.0
2008-12-31 11:21:00,1.4454,1.4459,1.4451,1.44565,138400000.0
2008-12-31 11:22:00,1.4457,1.4457,1.44505,1.4454,204400000.0
2008-12-31 11:23:00,1.44545,1.4455,1.44515,1.44535,87200000.0
2008-12-31 11:24:00,1.44535,1.4455,1.44515,1.4453,164000000.0
2008-12-31 11:25:00,1.4453,1.4456,1.4452,1.4452,210600000.0
2008-12-31 11:26:00,1.4454,1.4459,1.4452,1.4454,190400000.0
2008-12-31 11:27:00,1.4454,1.44565,1.44505,1.4452,181200000.0
2008-12-31 11:28:00,1.4452,1.4458,1.4452,1.4458,86000000.0
2008-12-31 11:29:00,1.44565,1.4459,1.4452,1.44575,90400000.0
2008-12-31 11:30:00,1.44575,1.4462,1.44575,1.4462,36800000.0
2008-12-31 11:31:00,1.44635,1.44655,1.4455,1.44625,379400001.0
2008-12-31 11:32:00,1.4463,1.44635,1.44555,1.446,184400000.0
2008-12-31 11:33:00,1.44605,1.4463,1.44605,1.4463,57600000.0
2008-12-31 11:34:00,1.4463,1.4464,1.44595,1.44635,127200000.0
2008-12-31 11:35:00,1.44635,1.44635,1.44615,1.4463,84800000.0
2008-12-31 11:36:00,1.4463,1.4464,1.44615,1.44615,10400000.0
2008-12-31 11:37:00,1.4461,1.44615,1.44575,1.44605,87200000.0
2008-12-31 11:38:00,1.44605,1.44615,1.44595,1.44615,110000000.0
2008-12-31 11:39:00,1.4462,1.44625,1.446,1.446,95200000.0
2008-12-31 11:40:00,1.446,1.44625,1.4458,1.446,233200000.0
2008-12-31 11:41:00,1.446,1.44645,1.44595,1.44615,158400000.0
2008-12-31 11:42:00,1.44615,1.4466,1.4461,1.44635,124800000.0
2008-12-31 11:43:00,1.44635,1.4465,1.44615,1.4462,292800000.0
2008-12-31 11:44:00,1.4462,1.44625,1.44615,1.4462,52000000.0
2008-12-31 11:45:00,1.4462,1.4466,1.4462,1.4466,105400000.0
2008-12-31 11:46:00,1.44655,1.44665,1.44615,1.44645,226200000.0
2008-12-31 11:47:00,1.44645,1.4471,1.44645,1.4471,159200000.0
2008-12-31 11:48:00,1.4471,1.4473,1.4471,1.44725,89200000.0
2008-12-31 11:49:00,1.44725,1.4476,1.4471,1.4476,157600000.0
2008-12-31 11:50:00,1.4476,1.44775,1.4475,1.4477,38400000.0
2008-12-31 11:51:00,1.4477,1.4477,1.44705,1.4471,89800000.0
2008-12-31 11:52:00,1.44705,1.44705,1.4467,1.4469,72400000.0
2008-12-31 11:53:00,1.4469,1.4476,1.4469,1.4474,96800000.0
2008-12-31 11:54:00,1.44755,1.44825,1.4475,1.4478,99400000.0
2008-12-31 11:55:00,1.44795,1.44825,1.44785,1.44795,63200000.0
2008-12-31 11:56:00,1.44815,1.4493,1.44815,1.44885,110000000.0
2008-12-31 11:57:00,1.4488,1.44895,1.4486,1.4486,60800000.0
2008-12-31 11:58:00,1.4486,1.44865,1.4484,1.4486,37200000.0
2008-12-31 11:59:00,1.44855,1.44945,1.4485,1.44935,62000000.0
2008-12-31 12:00:00,1.4493,1.44965,1.44915,1.4494,66000000.0
2008-12-31 12:01:00,1.4493,1.4493,1.4492,1.4493,52800000.0
2008-12-31 12:02:00,1.4493,1.4509,1.44925,1.4508,146600000.0
2008-12-31 12:03:00,1.4508,1.451,1.44955,1.4497,264400000.0
2008-12-31 12:04:00,1.44965,1.44965,1.44925,1.4493,117800000.0
2008-12-31 12:05:00,1.4493,1.4497,1.4493,1.4496,86600000.0
2008-12-31 12:06:00,1.44965,1.4498,1.4495,1.44955,47800000.0
2008-12-31 12:07:00,1.44955,1.4501,1.4495,1.4501,40600000.0
2008-12-31 12:08:00,1.4501,1.45045,1.45005,1.4501,88800000.0
2008-12-31 12:09:00,1.4501,1.45015,1.44995,1.45005,75200000.0
2008-12-31 12:10:00,1.4503,1.45045,1.4499,1.45045,98000000.0
2008-12-31 12:11:00,1.45045,1.45045,1.4502,1.45025,82400000.0
2008-12-31 12:12:00,1.45025,1.45105,1.4502,1.451,181800000.0
2008-12-31 12:13:00,1.451,1.45125,1.4509,1.45095,220000000.0
2008-12-31 12:14:00,1.45085,1.45115,1.45085,1.45085,159600000.0
2008-12-31 12:15:00,1.45085,1.45115,1.45085,1.451,161200000.0
2008-12-31 12:16:00,1.451,1.45215,1.45055,1.45155,362800000.0
2008-12-31 12:17:00,1.4515,1.45175,1.45045,1.45175,217080000.0
2008-12-31 12:18:00,1.4515,1.4524,1.4512,1.45155,235900000.0
2008-12-31 12:19:00,1.4514,1.45165,1.45125,1.4514,155200000.0
2008-12-31 12:20:00,1.4514,1.4514,1.4513,1.4513,185600000.0
2008-12-31 12:21:00,1.4513,1.45175,1.4513,1.45135,137600000.0
2008-12-31 12:22:00,1.45135,1.45165,1.4511,1.45165,247200000.0
2008-12-31 12:23:00,1.45165,1.4517,1.451,1.4513,119000000.0
2008-12-31 12:24:00,1.45115,1.4512,1.45035,1.45055,188800000.0
2008-12-31 12:25:00,1.4506,1.4508,1.4503,1.4504,163200000.0
2008-12-31 12:26:00,1.45045,1.4512,1.45035,1.4512,268000000.0
2008-12-31 12:27:00,1.4512,1.45125,1.45105,1.45115,64600000.0
2008-12-31 12:28:00,1.45115,1.45115,1.45055,1.4509,238400001.0
2008-12-31 12:29:00,1.451,1.451,1.4481,1.449,266800000.0
2008-12-31 12:30:00,1.449,1.449,1.44825,1.4489,281600000.0
2008-12-31 12:31:00,1.4489,1.45045,1.4489,1.45045,229600000.0
2008-12-31 12:32:00,1.4503,1.4506,1.44995,1.4502,173000000.0
2008-12-31 12:33:00,1.4502,1.4507,1.44955,1.4499,110400000.0
2008-12-31 12:34:00,1.4504,1.4508,1.4499,1.4503,156800000.0
2008-12-31 12:35:00,1.4503,1.45095,1.45025,1.4506,256800000.0
2008-12-31 12:36:00,1.4506,1.4507,1.45025,1.4504,104000000.0
2008-12-31 12:37:00,1.4504,1.4506,1.44955,1.4499,165600000.0
2008-12-31 12:38:00,1.45015,1.4502,1.4497,1.4502,111600000.0
2008-12-31 12:39:00,1.45015,1.45085,1.44945,1.4496,220800000.0
2008-12-31 12:40:00,1.44975,1.4498,1.4495,1.4498,107600000.0
2008-12-31 12:41:00,1.44985,1.45055,1.44985,1.45045,151600000.0
2008-12-31 12:42:00,1.45045,1.4511,1.45015,1.4506,237200000.0
2008-12-31 12:43:00,1.4506,1.4508,1.45035,1.45065,99600000.0
2008-12-31 12:44:00,1.45065,1.45085,1.45035,1.45085,130400000.0
2008-12-31 12:45:00,1.4509,1.4509,1.45035,1.45055,82400000.0
2008-12-31 12:46:00,1.45055,1.45115,1.45055,1.4506,163000000.0
2008-12-31 12:47:00,1.4506,1.45185,1.4506,1.4515,75400000.0
2008-12-31 12:48:00,1.45125,1.4516,1.45125,1.4516,20800000.0
2008-12-31 12:49:00,1.4516,1.45195,1.4511,1.4512,139200000.0
2008-12-31 12:50:00,1.4512,1.45165,1.4511,1.4513,275600000.0
2008-12-31 12:51:00,1.45135,1.45155,1.45105,1.4513,238200000.0
2008-12-31 12:52:00,1.4514,1.45285,1.4514,1.45275,182400000.0
2008-12-31 12:53:00,1.4523,1.4529,1.45225,1.4527,105200000.0
2008-12-31 12:54:00,1.4527,1.4529,1.4522,1.45235,82200000.0
2008-12-31 12:55:00,1.45235,1.4524,1.45205,1.45205,148000000.0
2008-12-31 12:56:00,1.45205,1.4524,1.45205,1.4524,32800000.0
2008-12-31 12:57:00,1.4523,1.45275,1.45215,1.45215,254500000.0
2008-12-31 12:58:00,1.45215,1.4527,1.45185,1.4527,130400000.0
2008-12-31 12:59:00,1.4527,1.4531,1.4527,1.4531,115800000.0
2008-12-31 13:00:00,1.4531,1.45345,1.453,1.45345,134000000.0
2008-12-31 13:01:00,1.45345,1.4536,1.4532,1.4533,276000000.0
2008-12-31 13:02:00,1.4533,1.4533,1.453,1.4531,110400000.0
2008-12-31 13:03:00,1.4531,1.45315,1.4527,1.4529,146400000.0
2008-12-31 13:04:00,1.4528,1.4535,1.4527,1.45345,135800000.0
2008-12-31 13:05:00,1.45345,1.4536,1.45335,1.4535,148200000.0
2008-12-31 13:06:00,1.4535,1.4539,1.45265,1.45355,298500000.0
2008-12-31 13:07:00,1.45355,1.45395,1.45345,1.45395,93600000.0
2008-12-31 13:08:00,1.454,1.4547,1.4536,1.4543,122000000.0
2008-12-31 13:09:00,1.45435,1.45445,1.4542,1.45425,103600000.0
2008-12-31 13:10:00,1.4542,1.4545,1.45415,1.45435,109600000.0
2008-12-31 13:11:00,1.4543,1.4547,1.45415,1.4547,112200000.0
2008-12-31 13:12:00,1.45455,1.4551,1.45375,1.45375,284600000.0
2008-12-31 13:13:00,1.4539,1.4543,1.45315,1.45325,257600000.0
2008-12-31 13:14:00,1.45325,1.4538,1.45325,1.45345,191200000.0
2008-12-31 13:15:00,1.45355,1.45365,1.4534,1.45365,115400000.0
2008-12-31 13:16:00,1.4536,1.4537,1.45265,1.45275,333200000.0
2008-12-31 13:17:00,1.45275,1.453,1.45225,1.4526,514199996.0
2008-12-31 13:18:00,1.45255,1.45275,1.45235,1.4525,140800000.0
2008-12-31 13:19:00,1.4524,1.4529,1.4524,1.4529,48000000.0
2008-12-31 13:20:00,1.4529,1.4535,1.45275,1.4535,120800000.0
2008-12-31 13:21:00,1.45355,1.45365,1.45275,1.45345,84800000.0
2008-12-31 13:22:00,1.4534,1.45355,1.45245,1.4532,131200000.0
2008-12-31 13:23:00,1.4531,1.4532,1.4525,1.45275,190600000.0
2008-12-31 13:24:00,1.4528,1.45295,1.4526,1.4528,133200000.0
2008-12-31 13:25:00,1.4528,1.4531,1.4528,1.4531,109600000.0
2008-12-31 13:26:00,1.45305,1.4536,1.45305,1.45355,191200000.0
2008-12-31 13:27:00,1.45365,1.454,1.45305,1.45365,191800000.0
2008-12-31 13:28:00,1.45365,1.45435,1.4534,1.45435,296400000.0
2008-12-31 13:29:00,1.45435,1.45435,1.4536,1.454,100000000.0
2008-12-31 13:30:00,1.454,1.4543,1.4536,1.4541,124400000.0
2008-12-31 13:31:00,1.45425,1.45505,1.4538,1.45475,262800000.0
2008-12-31 13:32:00,1.4548,1.45525,1.45425,1.4548,98780000.0
2008-12-31 13:33:00,1.45475,1.45705,1.4547,1.457,190000000.0
2008-12-31 13:34:00,1.457,1.458,1.45635,1.4572,189800000.0
2008-12-31 13:35:00,1.4572,1.458,1.45695,1.4577,165600000.0
2008-12-31 13:36:00,1.45785,1.45785,1.45675,1.45725,138400000.0
2008-12-31 13:37:00,1.45725,1.4574,1.45595,1.45675,347200000.0
2008-12-31 13:38:00,1.45645,1.4572,1.45645,1.4572,228400000.0
2008-12-31 13:39:00,1.45715,1.45755,1.45615,1.4562,283000000.0
2008-12-31 13:40:00,1.45625,1.45655,1.456,1.456,166600000.0
2008-12-31 13:41:00,1.45565,1.45635,1.45545,1.4555,322400000.0
2008-12-31 13:42:00,1.4556,1.4556,1.45555,1.4556,43200000.0
2008-12-31 13:43:00,1.45565,1.45575,1.45515,1.4554,103200000.0
2008-12-31 13:44:00,1.4554,1.4554,1.4547,1.45505,213200000.0
2008-12-31 13:45:00,1.4549,1.45535,1.45475,1.45475,143200000.0
2008-12-31 13:46:00,1.45475,1.45485,1.4541,1.45445,416600000.0
2008-12-31 13:47:00,1.45445,1.4546,1.45415,1.45415,143600000.0
2008-12-31 13:48:00,1.45425,1.4551,1.45425,1.4543,187600000.0
2008-12-31 13:49:00,1.4541,1.4549,1.45405,1.4549,124000000.0
2008-12-31 13:50:00,1.4548,1.45495,1.4545,1.45475,73600000.0
2008-12-31 13:51:00,1.45475,1.4548,1.45455,1.45465,153600000.0
2008-12-31 13:52:00,1.45465,1.45465,1.4537,1.4537,202400000.0
2008-12-31 13:53:00,1.4537,1.4542,1.45365,1.45395,134400000.0
2008-12-31 13:54:00,1.45395,1.45465,1.45395,1.45415,118200000.0
2008-12-31 13:55:00,1.45435,1.4552,1.45435,1.455,187000000.0
2008-12-31 13:56:00,1.455,1.4558,1.4547,1.45535,222400000.0
2008-12-31 13:57:00,1.4555,1.4559,1.45515,1.4557,201400000.0
2008-12-31 13:58:00,1.4559,1.45815,1.4557,1.45805,225800000.0
2008-12-31 13:59:00,1.458,1.45815,1.45695,1.45755,319200000.0
2008-12-31 14:00:00,1.4576,1.4576,1.4556,1.4559,335000000.0
2008-12-31 14:01:00,1.45595,1.45615,1.4556,1.4556,195200000.0
2008-12-31 14:02:00,1.4556,1.45665,1.4554,1.45655,205000000.0
2008-12-31 14:03:00,1.45655,1.45745,1.4562,1.4569,189800000.0
2008-12-31 14:04:00,1.4569,1.457,1.4561,1.4565,246400000.0
2008-12-31 14:05:00,1.4565,1.4574,1.45635,1.45715,188000000.0
2008-12-31 14:06:00,1.4572,1.45725,1.4569,1.4571,178200000.0
2008-12-31 14:07:00,1.4571,1.4571,1.4564,1.45645,171600000.0
2008-12-31 14:08:00,1.45655,1.45655,1.4562,1.45635,148000000.0
2008-12-31 14:09:00,1.45635,1.45645,1.456,1.45645,334799998.0
2008-12-31 14:10:00,1.45645,1.45655,1.45645,1.45655,114400000.0
2008-12-31 14:11:00,1.45655,1.45655,1.4556,1.456,234600000.0
2008-12-31 14:12:00,1.45615,1.4567,1.45575,1.4567,166600000.0
2008-12-31 14:13:00,1.4567,1.4571,1.45615,1.4566,115400000.0
2008-12-31 14:14:00,1.4565,1.4585,1.4561,1.4585,161000000.0
2008-12-31 14:15:00,1.45855,1.45885,1.45815,1.45825,151400000.0
2008-12-31 14:16:00,1.45825,1.45855,1.4581,1.4582,187200000.0
2008-12-31 14:17:00,1.4583,1.45895,1.4583,1.4589,148000000.0
2008-12-31 14:18:00,1.4591,1.4612,1.459,1.4596,288000000.0
2008-12-31 14:19:00,1.4596,1.4601,1.4596,1.46,228800000.0
2008-12-31 14:20:00,1.46,1.4602,1.45955,1.45975,220800000.0
2008-12-31 14:21:00,1.4597,1.46005,1.45905,1.4594,122600000.0
2008-12-31 14:22:00,1.45935,1.45965,1.4591,1.4596,82400000.0
2008-12-31 14:23:00,1.45965,1.4598,1.459,1.4597,163000000.0
2008-12-31 14:24:00,1.4597,1.4597,1.4592,1.4597,149800000.0
2008-12-31 14:25:00,1.4597,1.45985,1.45965,1.45985,28800000.0
2008-12-31 14:26:00,1.45985,1.46015,1.4593,1.4596,240600000.0
2008-12-31 14:27:00,1.4596,1.4601,1.4596,1.45985,259200000.0
2008-12-31 14:28:00,1.46005,1.4604,1.45945,1.46,168400000.0
2008-12-31 14:29:00,1.46,1.4601,1.4594,1.46,323800000.0
2008-12-31 14:30:00,1.45985,1.4602,1.4579,1.4579,264600000.0
2008-12-31 14:31:00,1.4579,1.4579,1.4572,1.45755,289400000.0
2008-12-31 14:32:00,1.45755,1.45985,1.4574,1.45935,378800000.0
2008-12-31 14:33:00,1.45935,1.45935,1.45815,1.45825,227000000.0
2008-12-31 14:34:00,1.45825,1.45865,1.45805,1.45825,128000000.0
2008-12-31 14:35:00,1.45845,1.4597,1.45845,1.4596,195800000.0
2008-12-31 14:36:00,1.4596,1.4596,1.4588,1.459,334400000.0
2008-12-31 14:37:00,1.459,1.459,1.4587,1.4588,91200000.0
2008-12-31 14:38:00,1.4587,1.4597,1.4587,1.4596,198400000.0
2008-12-31 14:39:00,1.45975,1.4615,1.4593,1.4614,337800000.0
2008-12-31 14:40:00,1.46145,1.46175,1.4614,1.46175,222000000.0
2008-12-31 14:41:00,1.46175,1.46245,1.4603,1.4606,391400000.0
2008-12-31 14:42:00,1.46055,1.46055,1.4601,1.46035,187400000.0
2008-12-31 14:43:00,1.4603,1.4609,1.4603,1.4608,141600000.0
2008-12-31 14:44:00,1.4609,1.4618,1.4607,1.4609,267800000.0
2008-12-31 14:45:00,1.4608,1.4608,1.4596,1.46035,445200000.0
2008-12-31 14:46:00,1.46045,1.46055,1.4602,1.46025,216800000.0
2008-12-31 14:47:00,1.4602,1.46035,1.45975,1.46,132200000.0
2008-12-31 14:48:00,1.46005,1.4601,1.4594,1.4595,338800000.0
2008-12-31 14:49:00,1.4595,1.45955,1.4583,1.45855,240600000.0
2008-12-31 14:50:00,1.45845,1.45855,1.458,1.458,141000000.0
2008-12-31 14:51:00,1.458,1.4583,1.45785,1.458,186800000.0
2008-12-31 14:52:00,1.45795,1.4582,1.45795,1.4582,76000000.0
2008-12-31 14:53:00,1.45815,1.4593,1.45795,1.4593,161199999.0
2008-12-31 14:54:00,1.4594,1.4594,1.45815,1.45865,225000000.0
2008-12-31 14:55:00,1.45865,1.4588,1.4578,1.45805,217300000.0
2008-12-31 14:56:00,1.45805,1.45815,1.45755,1.4578,242700000.0
2008-12-31 14:57:00,1.4578,1.45845,1.4576,1.45845,103800000.0
2008-12-31 14:58:00,1.45855,1.45875,1.4583,1.45855,575999999.0
2008-12-31 14:59:00,1.45865,1.4587,1.45835,1.4585,199799998.0
2008-12-31 15:00:00,1.4585,1.45875,1.4577,1.45815,336400000.0
2008-12-31 15:01:00,1.4576,1.45835,1.4576,1.45795,327200000.0
2008-12-31 15:02:00,1.45795,1.45905,1.45795,1.4583,458400000.0
2008-12-31 15:03:00,1.45835,1.4588,1.45815,1.4588,164400000.0
2008-12-31 15:04:00,1.4587,1.4587,1.45825,1.45825,118400000.0
2008-12-31 15:05:00,1.4583,1.4585,1.45825,1.4584,118800000.0
2008-12-31 15:06:00,1.45825,1.4584,1.4579,1.45805,251200000.0
2008-12-31 15:07:00,1.4579,1.4587,1.4579,1.45815,279200000.0
2008-12-31 15:08:00,1.4582,1.45855,1.458,1.45835,310400000.0
2008-12-31 15:09:00,1.45835,1.45895,1.45835,1.45865,148600000.0
2008-12-31 15:10:00,1.4587,1.46095,1.4587,1.46095,340200000.0
2008-12-31 15:11:00,1.46095,1.461,1.4605,1.461,295800000.0
2008-12-31 15:12:00,1.46105,1.46155,1.46085,1.461,381600000.0
2008-12-31 15:13:00,1.461,1.461,1.4599,1.46,272800000.0
2008-12-31 15:14:00,1.4602,1.4613,1.46015,1.4613,341200000.0
2008-12-31 15:15:00,1.46055,1.4613,1.46005,1.46055,354400000.0
2008-12-31 15:16:00,1.46055,1.4615,1.46005,1.4614,379600000.0
2008-12-31 15:17:00,1.46135,1.46175,1.4606,1.4615,243600000.0
2008-12-31 15:18:00,1.4615,1.46215,1.4604,1.4617,278600000.0
2008-12-31 15:19:00,1.4619,1.46325,1.4616,1.4631,189600000.0
2008-12-31 15:20:00,1.46305,1.46325,1.4611,1.46125,304800000.0
2008-12-31 15:21:00,1.46125,1.4614,1.4604,1.4609,232700000.0
2008-12-31 15:22:00,1.4609,1.4613,1.46015,1.4613,327199999.0
2008-12-31 15:23:00,1.4613,1.46145,1.4606,1.46065,307600000.0
2008-12-31 15:24:00,1.4607,1.4613,1.4605,1.46105,149200000.0
2008-12-31 15:25:00,1.461,1.46135,1.46055,1.4611,234400000.0
2008-12-31 15:26:00,1.4612,1.4616,1.46055,1.4611,311600000.0
2008-12-31 15:27:00,1.46105,1.46125,1.4605,1.4611,240800000.0
2008-12-31 15:28:00,1.4611,1.4611,1.46015,1.46025,384400000.0
2008-12-31 15:29:00,1.46045,1.46165,1.46045,1.4612,276000000.0
2008-12-31 15:30:00,1.4612,1.4612,1.4603,1.46055,261600000.0
2008-12-31 15:31:00,1.4605,1.46095,1.4602,1.4609,273200000.0
2008-12-31 15:32:00,1.4609,1.46165,1.4609,1.4611,274800000.0
2008-12-31 15:33:00,1.4611,1.4615,1.46095,1.461,127200000.0
2008-12-31 15:34:00,1.46105,1.4611,1.4609,1.46095,49400000.0
2008-12-31 15:35:00,1.46095,1.4611,1.4607,1.46075,205000000.0
2008-12-31 15:36:00,1.4608,1.4608,1.4593,1.4596,212400000.0
2008-12-31 15:37:00,1.4595,1.4598,1.4593,1.45955,125600000.0
2008-12-31 15:38:00,1.45955,1.45965,1.45895,1.459,166600000.0
2008-12-31 15:39:00,1.459,1.4593,1.4589,1.4591,316800000.0
2008-12-31 15:40:00,1.4592,1.4594,1.459,1.459,239200000.0
2008-12-31 15:41:00,1.459,1.45975,1.459,1.4593,426000000.0
2008-12-31 15:42:00,1.45925,1.4593,1.459,1.459,179800000.0
2008-12-31 15:43:00,1.459,1.4591,1.45825,1.4584,203400000.0
2008-12-31 15:44:00,1.4583,1.4585,1.45815,1.45815,215200000.0
2008-12-31 15:45:00,1.45825,1.4583,1.4576,1.45775,281600000.0
2008-12-31 15:46:00,1.45775,1.45795,1.4575,1.45785,90400000.0
2008-12-31 15:47:00,1.4578,1.4578,1.4573,1.4574,197599997.0
2008-12-31 15:48:00,1.4574,1.4575,1.4574,1.4575,113600000.0
2008-12-31 15:49:00,1.45745,1.4579,1.45745,1.4579,131200000.0
2008-12-31 15:50:00,1.45795,1.4598,1.45775,1.4597,381800000.0
2008-12-31 15:51:00,1.4597,1.46,1.45845,1.4587,354800000.0
2008-12-31 15:52:00,1.4587,1.4587,1.45815,1.45825,297400000.0
2008-12-31 15:53:00,1.45825,1.4588,1.4582,1.45825,215400000.0
2008-12-31 15:54:00,1.4583,1.4585,1.4581,1.4584,117400000.0
2008-12-31 15:55:00,1.4584,1.4586,1.4577,1.4579,213800000.0
2008-12-31 15:56:00,1.4579,1.458,1.457,1.4571,310800000.0
2008-12-31 15:57:00,1.4571,1.4571,1.45655,1.45685,191400000.0
2008-12-31 15:58:00,1.45685,1.4572,1.45655,1.4567,184000000.0
2008-12-31 15:59:00,1.45665,1.4567,1.45645,1.4565,180400000.0
2008-12-31 16:00:00,1.4565,1.45825,1.45645,1.45825,156000000.0
2008-12-31 16:01:00,1.45825,1.4596,1.4579,1.4592,297400000.0
2008-12-31 16:02:00,1.4592,1.46155,1.45865,1.46155,281200000.0
2008-12-31 16:03:00,1.4615,1.4621,1.45805,1.45855,247200000.0
2008-12-31 16:04:00,1.4587,1.45895,1.45825,1.45855,277200000.0
2008-12-31 16:05:00,1.45855,1.4595,1.4577,1.4595,311200000.0
2008-12-31 16:06:00,1.4595,1.46085,1.45945,1.45985,306400000.0
2008-12-31 16:07:00,1.4598,1.4604,1.4589,1.45975,470400000.0
2008-12-31 16:08:00,1.4599,1.45995,1.4593,1.45945,281200000.0
2008-12-31 16:09:00,1.45955,1.46015,1.4594,1.46015,294200000.0
2008-12-31 16:10:00,1.46015,1.46165,1.4597,1.46115,421000000.0
2008-12-31 16:11:00,1.46115,1.4612,1.4607,1.461,212200000.0
2008-12-31 16:12:00,1.461,1.4613,1.4602,1.4602,179600000.0
2008-12-31 16:13:00,1.46,1.4604,1.4596,1.4602,131600000.0
2008-12-31 16:14:00,1.4603,1.4615,1.46005,1.4615,363200000.0
2008-12-31 16:15:00,1.4615,1.46175,1.46055,1.4614,338100000.0
2008-12-31 16:16:00,1.4614,1.4622,1.4612,1.4622,367800000.0
2008-12-31 16:17:00,1.46235,1.4624,1.4615,1.46185,159800000.0
2008-12-31 16:18:00,1.4618,1.46255,1.4614,1.46235,197600000.0
2008-12-31 16:19:00,1.46255,1.46285,1.46225,1.4626,293600000.0
2008-12-31 16:20:00,1.4626,1.4642,1.46245,1.46275,357400000.0
2008-12-31 16:21:00,1.46275,1.46305,1.4618,1.46185,263500000.0
2008-12-31 16:22:00,1.46185,1.462,1.46155,1.46185,130400000.0
2008-12-31 16:23:00,1.46185,1.46185,1.4607,1.46095,223200000.0
2008-12-31 16:24:00,1.46095,1.46135,1.46,1.46015,203800000.0
2008-12-31 16:25:00,1.46,1.46025,1.4596,1.4596,125200000.0
2008-12-31 16:26:00,1.45965,1.45965,1.4592,1.4592,127600000.0
2008-12-31 16:27:00,1.4592,1.4595,1.4585,1.4589,396799999.0
2008-12-31 16:28:00,1.4589,1.4593,1.45865,1.4588,143600000.0
2008-12-31 16:29:00,1.45885,1.4589,1.4587,1.4587,108200000.0
2008-12-31 16:30:00,1.4587,1.45905,1.4587,1.4587,128000000.0
2008-12-31 16:31:00,1.45865,1.45885,1.4583,1.4586,103000000.0
2008-12-31 16:32:00,1.4586,1.4592,1.45835,1.4585,112800000.0
2008-12-31 16:33:00,1.45845,1.4607,1.45845,1.4603,195400000.0
2008-12-31 16:34:00,1.4603,1.4609,1.45995,1.4608,113800000.0
2008-12-31 16:35:00,1.46075,1.46235,1.46055,1.4622,171800000.0
2008-12-31 16:36:00,1.4622,1.46355,1.4622,1.4631,165000000.0
2008-12-31 16:37:00,1.46315,1.46315,1.4619,1.4622,235600000.0
2008-12-31 16:38:00,1.4622,1.4623,1.46195,1.46195,59800000.0
2008-12-31 16:39:00,1.4621,1.46215,1.4619,1.462,31200000.0
2008-12-31 16:40:00,1.4622,1.46225,1.4609,1.46125,154600000.0
2008-12-31 16:41:00,1.4613,1.46195,1.4611,1.4619,166000000.0
2008-12-31 16:42:00,1.46175,1.4621,1.4615,1.4617,115000000.0
2008-12-31 16:43:00,1.4617,1.46205,1.4614,1.4619,156800000.0
2008-12-31 16:44:00,1.46195,1.462,1.46145,1.4615,103000000.0
2008-12-31 16:45:00,1.4615,1.4617,1.4608,1.46105,259600000.0
2008-12-31 16:46:00,1.46105,1.4615,1.4609,1.4613,150600000.0
2008-12-31 16:47:00,1.4613,1.4616,1.4613,1.46145,62600000.0
2008-12-31 16:48:00,1.46165,1.46165,1.4614,1.46145,97800000.0
2008-12-31 16:49:00,1.46145,1.4615,1.4611,1.4612,228200000.0
2008-12-31 16:50:00,1.4612,1.46135,1.4611,1.4613,34400000.0
2008-12-31 16:51:00,1.4613,1.46145,1.46125,1.4613,73600000.0
2008-12-31 16:52:00,1.46125,1.462,1.4612,1.46175,166200000.0
2008-12-31 16:53:00,1.4619,1.46205,1.4612,1.4612,127800000.0
2008-12-31 16:54:00,1.4612,1.4615,1.4611,1.46145,95200000.0
2008-12-31 16:55:00,1.46145,1.46155,1.4613,1.4615,90800000.0
2008-12-31 16:56:00,1.4615,1.4621,1.4615,1.462,216200000.0
2008-12-31 16:57:00,1.462,1.4629,1.462,1.4629,265800000.0
2008-12-31 16:58:00,1.4632,1.4633,1.46215,1.46215,260000000.0
2008-12-31 16:59:00,1.46215,1.4627,1.4618,1.4627,351999997.0
2008-12-31 17:00:00,1.4627,1.46405,1.4627,1.46395,222200000.0
2008-12-31 17:01:00,1.46395,1.4642,1.4633,1.4642,186400000.0
2008-12-31 17:02:00,1.4642,1.4646,1.46395,1.46405,214200000.0
2008-12-31 17:03:00,1.46405,1.46535,1.46405,1.465,143800000.0
2008-12-31 17:04:00,1.465,1.46545,1.465,1.46545,96800000.0
2008-12-31 17:05:00,1.46545,1.46545,1.4644,1.46455,278600000.0
2008-12-31 17:06:00,1.46455,1.46485,1.46445,1.4647,133800000.0
2008-12-31 17:07:00,1.4647,1.4656,1.46455,1.4654,268400000.0
2008-12-31 17:08:00,1.4656,1.46705,1.4652,1.46655,209200000.0
2008-12-31 17:09:00,1.46655,1.46715,1.46645,1.46685,297400000.0
2008-12-31 17:10:00,1.467,1.4675,1.467,1.4674,220400000.0
2008-12-31 17:11:00,1.4674,1.46835,1.4672,1.46835,219800000.0
2008-12-31 17:12:00,1.46835,1.46845,1.46815,1.4684,201000000.0
2008-12-31 17:13:00,1.4684,1.46885,1.4683,1.4684,235600000.0
2008-12-31 17:14:00,1.4684,1.4684,1.4672,1.4672,184200000.0
2008-12-31 17:15:00,1.4672,1.4672,1.4659,1.4659,299600000.0
2008-12-31 17:16:00,1.466,1.4661,1.4652,1.4652,148600000.0
2008-12-31 17:17:00,1.4652,1.4652,1.464,1.464,208800000.0
2008-12-31 17:18:00,1.464,1.46485,1.4638,1.46485,116600000.0
2008-12-31 17:19:00,1.4649,1.4653,1.4649,1.4652,111200000.0
2008-12-31 17:20:00,1.4652,1.4673,1.4652,1.4673,155200000.0
2008-12-31 17:21:00,1.4673,1.46895,1.4673,1.4688,153400000.0
2008-12-31 17:22:00,1.4687,1.46905,1.46835,1.4685,205600000.0
2008-12-31 17:23:00,1.4685,1.46955,1.4685,1.4691,182400000.0
2008-12-31 17:24:00,1.4691,1.4697,1.4689,1.4693,155400000.0
2008-12-31 17:25:00,1.4693,1.4693,1.46855,1.469,193800000.0
2008-12-31 17:26:00,1.469,1.4692,1.4685,1.4685,234400000.0
2008-12-31 17:27:00,1.4686,1.46865,1.4682,1.4682,140400000.0
2008-12-31 17:28:00,1.4682,1.4685,1.4681,1.4685,93000000.0
2008-12-31 17:29:00,1.4685,1.4688,1.4683,1.4685,134800000.0
2008-12-31 17:30:00,1.46875,1.46915,1.4677,1.4677,147200001.0
2008-12-31 17:31:00,1.4678,1.4678,1.4672,1.4672,181400000.0
2008-12-31 17:32:00,1.4672,1.4673,1.4664,1.4668,267400000.0
2008-12-31 17:33:00,1.4666,1.4669,1.4662,1.4663,226999999.0
2008-12-31 17:34:00,1.46635,1.4664,1.46505,1.46505,75400000.0
2008-12-31 17:35:00,1.4653,1.4672,1.46505,1.4672,191400000.0
2008-12-31 17:36:00,1.4668,1.4669,1.4652,1.466,178400000.0
2008-12-31 17:37:00,1.466,1.466,1.46465,1.4649,200200000.0
2008-12-31 17:38:00,1.465,1.4651,1.4628,1.46365,211600000.0
2008-12-31 17:39:00,1.4637,1.4652,1.46345,1.46345,179200000.0
2008-12-31 17:40:00,1.4636,1.46395,1.46275,1.46395,216600001.0
2008-12-31 17:41:00,1.46395,1.4641,1.4622,1.4631,263100000.0
2008-12-31 17:42:00,1.4631,1.4631,1.462,1.462,152800000.0
2008-12-31 17:43:00,1.462,1.4621,1.4603,1.4609,206500000.0
2008-12-31 17:44:00,1.4609,1.4611,1.46075,1.46095,146400000.0
2008-12-31 17:45:00,1.46095,1.46105,1.4574,1.4574,202400000.0
2008-12-31 17:46:00,1.4574,1.45845,1.4562,1.45845,138200000.0
2008-12-31 17:47:00,1.45845,1.4592,1.45845,1.4592,91600000.0
2008-12-31 17:48:00,1.4591,1.45945,1.4578,1.4588,218840000.0
2008-12-31 17:49:00,1.4588,1.45895,1.4579,1.4582,185000000.0
2008-12-31 17:50:00,1.4582,1.4584,1.45285,1.45285,272599999.0
2008-12-31 17:51:00,1.4529,1.4545,1.4529,1.4544,281400000.0
2008-12-31 17:52:00,1.4544,1.45585,1.45435,1.45575,221400000.0
2008-12-31 17:53:00,1.45575,1.456,1.4544,1.4544,162800000.0
2008-12-31 17:54:00,1.4544,1.4555,1.4544,1.4545,183000000.0
2008-12-31 17:55:00,1.4546,1.4546,1.44865,1.44885,240800000.0
2008-12-31 17:56:00,1.44885,1.44885,1.4433,1.44535,397000000.0
2008-12-31 17:57:00,1.4454,1.4469,1.4446,1.44625,356999998.0
2008-12-31 17:58:00,1.44635,1.44655,1.4444,1.4448,266500004.0
2008-12-31 17:59:00,1.4447,1.44495,1.4375,1.43765,198200000.0
2008-12-31 18:00:00,1.43765,1.43815,1.43505,1.4376,287200000.0
2008-12-31 18:01:00,1.43745,1.4418,1.43725,1.4418,317400000.0
2008-12-31 18:02:00,1.442,1.44565,1.44145,1.4456,260800000.0
2008-12-31 18:03:00,1.4456,1.44915,1.4452,1.44915,295000000.0
2008-12-31 18:04:00,1.4493,1.45355,1.4493,1.45265,265000000.0
2008-12-31 18:05:00,1.4528,1.45365,1.4527,1.45335,237030000.0
2008-12-31 18:06:00,1.45335,1.45335,1.45175,1.45175,173200000.0
2008-12-31 18:07:00,1.45185,1.45185,1.4477,1.44775,197000000.0
2008-12-31 18:08:00,1.44775,1.4479,1.44585,1.44585,177600000.0
2008-12-31 18:09:00,1.44595,1.4466,1.4459,1.446,139800000.0
2008-12-31 18:10:00,1.446,1.4466,1.4459,1.44605,225800002.0
2008-12-31 18:11:00,1.4462,1.4465,1.446,1.446,215800003.0
2008-12-31 18:12:00,1.446,1.44625,1.4454,1.44575,144600000.0
2008-12-31 18:13:00,1.446,1.44765,1.44595,1.44765,139600000.0
2008-12-31 18:14:00,1.4476,1.4487,1.44655,1.4474,218200000.0
2008-12-31 18:15:00,1.4474,1.45015,1.4474,1.4483,154400000.0
2008-12-31 18:16:00,1.4483,1.44835,1.447,1.4476,84200000.0
2008-12-31 18:17:00,1.4476,1.4476,1.4459,1.44605,237090001.0
2008-12-31 18:18:00,1.44605,1.44795,1.44545,1.44665,208400000.0
2008-12-31 18:19:00,1.4466,1.4469,1.4457,1.4457,139800000.0
2008-12-31 18:20:00,1.4457,1.4469,1.4443,1.44665,196400000.0
2008-12-31 18:21:00,1.44675,1.44775,1.44635,1.4472,365600000.0
2008-12-31 18:22:00,1.4472,1.449,1.44645,1.449,236000000.0
2008-12-31 18:23:00,1.449,1.4501,1.4487,1.45,98600000.0
2008-12-31 18:24:00,1.45,1.45195,1.45,1.45085,221600000.0
2008-12-31 18:25:00,1.4509,1.4523,1.45035,1.4512,253600000.0
2008-12-31 18:26:00,1.4511,1.4512,1.45075,1.4511,137800000.0
2008-12-31 18:27:00,1.45125,1.45195,1.45125,1.45185,98800000.0
2008-12-31 18:28:00,1.45185,1.45385,1.4518,1.4535,182800000.0
2008-12-31 18:29:00,1.45395,1.457,1.45365,1.457,282800000.0
2008-12-31 18:30:00,1.4572,1.45795,1.4562,1.4563,166400000.0
2008-12-31 18:31:00,1.4563,1.45675,1.45535,1.4555,145200000.0
2008-12-31 18:32:00,1.45565,1.45635,1.45515,1.4554,142200000.0
2008-12-31 18:33:00,1.4554,1.4557,1.4554,1.4554,56400000.0
2008-12-31 18:34:00,1.4554,1.4564,1.4554,1.456,84800000.0
2008-12-31 18:35:00,1.4561,1.4561,1.4549,1.45525,35000000.0
2008-12-31 18:36:00,1.4552,1.45605,1.4552,1.4554,72200000.0
2008-12-31 18:37:00,1.4554,1.4563,1.4549,1.45555,93600000.0
2008-12-31 18:38:00,1.4555,1.4555,1.45515,1.4554,94400000.0
2008-12-31 18:39:00,1.45545,1.4576,1.45545,1.4569,147400000.0
2008-12-31 18:40:00,1.45695,1.45765,1.45655,1.45765,54800000.0
2008-12-31 18:41:00,1.45765,1.45995,1.4576,1.4599,206200000.0
2008-12-31 18:42:00,1.4599,1.46205,1.4599,1.4616,80400000.0
2008-12-31 18:43:00,1.46165,1.4618,1.46105,1.4612,143600000.0
2008-12-31 18:44:00,1.461,1.461,1.4597,1.4603,117000000.0
2008-12-31 18:45:00,1.4605,1.46055,1.4595,1.4595,78400000.0
2008-12-31 18:46:00,1.46005,1.46035,1.45955,1.46035,138600000.0
2008-12-31 18:47:00,1.4603,1.4603,1.45895,1.4596,165000000.0
2008-12-31 18:48:00,1.4596,1.45965,1.4572,1.4574,168000000.0
2008-12-31 18:49:00,1.4574,1.458,1.45685,1.45755,167200000.0
2008-12-31 18:50:00,1.4575,1.45805,1.4573,1.45775,131400000.0
2008-12-31 18:51:00,1.45775,1.4584,1.457,1.4583,128200000.0
2008-12-31 18:52:00,1.4583,1.4585,1.4576,1.45765,110200000.0
2008-12-31 18:53:00,1.45765,1.4585,1.4576,1.45835,183400000.0
2008-12-31 18:54:00,1.4582,1.45825,1.4576,1.45775,107200000.0
2008-12-31 18:55:00,1.45775,1.4579,1.457,1.457,311200001.0
2008-12-31 18:56:00,1.4572,1.45725,1.45625,1.4563,131400000.0
2008-12-31 18:57:00,1.4563,1.4591,1.45625,1.45905,108400000.0
2008-12-31 18:58:00,1.4592,1.46095,1.4592,1.4602,323600000.0
2008-12-31 18:59:00,1.4602,1.4614,1.46,1.461,177800000.0
2008-12-31 19:00:00,1.4611,1.4624,1.4611,1.46205,232200000.0
2008-12-31 19:01:00,1.46195,1.46215,1.4617,1.4618,147800000.0
2008-12-31 19:02:00,1.4618,1.46215,1.4616,1.4619,154800000.0
2008-12-31 19:03:00,1.4619,1.4619,1.4609,1.4609,144400000.0
2008-12-31 19:04:00,1.46085,1.46085,1.45935,1.45995,192000000.0
2008-12-31 19:05:00,1.4601,1.4601,1.45855,1.4592,137400000.0
2008-12-31 19:06:00,1.45935,1.4601,1.45855,1.45905,221200000.0
2008-12-31 19:07:00,1.4591,1.4607,1.459,1.4606,120600000.0
2008-12-31 19:08:00,1.4606,1.4606,1.45995,1.4603,39400000.0
2008-12-31 19:09:00,1.4603,1.4608,1.46015,1.4603,60400000.0
2008-12-31 19:10:00,1.4604,1.46095,1.4604,1.46095,58000000.0
2008-12-31 19:11:00,1.46095,1.46115,1.46095,1.46115,15200000.0
2008-12-31 19:12:00,1.46125,1.4618,1.46125,1.4616,77400000.0
2008-12-31 19:13:00,1.4616,1.4618,1.4616,1.4618,115600000.0
2008-12-31 19:14:00,1.46185,1.4626,1.4618,1.46255,78000000.0
2008-12-31 19:15:00,1.4625,1.46255,1.46235,1.46235,32000000.0
2008-12-31 19:16:00,1.46235,1.4637,1.46225,1.46365,137999999.0
2008-12-31 19:17:00,1.4635,1.46405,1.4629,1.4632,152000000.0
2008-12-31 19:18:00,1.4632,1.4637,1.46245,1.4629,193600000.0
2008-12-31 19:19:00,1.4629,1.4654,1.4628,1.46435,141400000.0
2008-12-31 19:20:00,1.46435,1.46525,1.4631,1.4631,135000000.0
2008-12-31 19:21:00,1.46365,1.4645,1.46355,1.4641,141200000.0
2008-12-31 19:22:00,1.4641,1.46435,1.46355,1.46435,92400000.0
2008-12-31 19:23:00,1.4644,1.4645,1.46365,1.4639,89600000.0
2008-12-31 19:24:00,1.46425,1.46445,1.4639,1.46445,18200000.0
2008-12-31 19:25:00,1.4639,1.46425,1.4635,1.4635,101400000.0
2008-12-31 19:26:00,1.4635,1.46355,1.4635,1.4635,19800000.0
2008-12-31 19:27:00,1.4635,1.4635,1.4634,1.4634,23800000.0
2008-12-31 19:28:00,1.4636,1.4642,1.4636,1.46395,58800000.0
2008-12-31 19:29:00,1.46395,1.46405,1.46295,1.46365,150600000.0
2008-12-31 19:30:00,1.46375,1.4638,1.4635,1.46355,59200000.0
2008-12-31 19:31:00,1.46375,1.46445,1.4637,1.4637,110600000.0
2008-12-31 19:32:00,1.46385,1.4645,1.4637,1.46425,63600000.0
2008-12-31 19:33:00,1.46425,1.46465,1.464,1.46465,92000000.0
2008-12-31 19:34:00,1.4647,1.46545,1.4647,1.46545,64200000.0
2008-12-31 19:35:00,1.46525,1.46525,1.4641,1.4642,80400000.0
2008-12-31 19:36:00,1.4642,1.4656,1.46415,1.4645,158400000.0
2008-12-31 19:37:00,1.4647,1.46485,1.4642,1.4642,44800000.0
2008-12-31 19:38:00,1.4642,1.4642,1.4634,1.46345,47400000.0
2008-12-31 19:39:00,1.46365,1.4651,1.4634,1.46435,159400000.0
2008-12-31 19:40:00,1.46435,1.4649,1.46425,1.4646,156400000.0
2008-12-31 19:41:00,1.4646,1.4648,1.46365,1.4644,120600000.0
2008-12-31 19:42:00,1.4645,1.4648,1.4639,1.4646,63200000.0
2008-12-31 19:43:00,1.4646,1.46535,1.46445,1.46445,85800000.0
2008-12-31 19:44:00,1.4646,1.4648,1.46345,1.4642,130100000.0
2008-12-31 19:45:00,1.46385,1.4639,1.46365,1.46365,13400000.0
2008-12-31 19:46:00,1.4636,1.4636,1.4635,1.4636,9000000.0
2008-12-31 19:47:00,1.4633,1.4633,1.4627,1.4631,104400000.0
2008-12-31 19:48:00,1.4631,1.4631,1.46255,1.46285,47000000.0
2008-12-31 19:49:00,1.46285,1.46285,1.46275,1.4628,6400000.0
2008-12-31 19:50:00,1.4628,1.4629,1.46225,1.46265,91400000.0
2008-12-31 19:51:00,1.4628,1.4632,1.4628,1.46305,120800000.0
2008-12-31 19:52:00,1.46305,1.46315,1.46225,1.463,95200000.0
2008-12-31 19:53:00,1.463,1.4632,1.463,1.46315,28800000.0
2008-12-31 19:54:00,1.46315,1.46315,1.46265,1.46295,93000000.0
2008-12-31 19:55:00,1.463,1.4631,1.4627,1.4628,114400000.0
2008-12-31 19:56:00,1.4628,1.4628,1.4614,1.4614,54800000.0
2008-12-31 19:57:00,1.4614,1.4614,1.45665,1.4567,125000000.0
2008-12-31 19:58:00,1.45725,1.4574,1.4565,1.4571,107200000.0
2008-12-31 19:59:00,1.4571,1.4579,1.45635,1.4574,282000000.0
2008-12-31 20:00:00,1.4574,1.45815,1.45685,1.45795,195000000.0
2008-12-31 20:01:00,1.458,1.4581,1.458,1.45805,78200000.0
2008-12-31 20:02:00,1.45805,1.4581,1.45795,1.45795,183200000.0
2008-12-31 20:03:00,1.45795,1.45805,1.4578,1.458,86400000.0
2008-12-31 20:04:00,1.4581,1.4582,1.458,1.45815,28000000.0
2008-12-31 20:05:00,1.4582,1.4584,1.4582,1.4582,73600000.0
2008-12-31 20:06:00,1.4582,1.4584,1.4582,1.4582,28400000.0
2008-12-31 20:07:00,1.4582,1.4582,1.4574,1.45775,74400000.0
2008-12-31 20:08:00,1.4578,1.45785,1.45755,1.4577,30400000.0
2008-12-31 20:09:00,1.45775,1.45775,1.4568,1.4568,70600000.0
2008-12-31 20:10:00,1.45685,1.4569,1.455,1.4551,81800000.0
2008-12-31 20:11:00,1.4552,1.45535,1.4552,1.45535,20400000.0
2008-12-31 20:12:00,1.45535,1.4558,1.45535,1.45555,108800000.0
2008-12-31 20:13:00,1.45555,1.4569,1.45545,1.45685,61600000.0
2008-12-31 20:14:00,1.4569,1.45695,1.4569,1.45695,3200000.0
2008-12-31 20:15:00,1.4569,1.4569,1.4566,1.45685,23000000.0
2008-12-31 20:16:00,1.45685,1.457,1.45685,1.45695,80200000.0
2008-12-31 20:17:00,1.457,1.457,1.4568,1.4569,35600000.0
2008-12-31 20:18:00,1.4569,1.457,1.4568,1.4568,48800000.0
2008-12-31 20:19:00,1.45675,1.4568,1.45675,1.4568,29400000.0
2008-12-31 20:20:00,1.4568,1.4568,1.45635,1.4566,83600000.0
2008-12-31 20:21:00,1.4566,1.4566,1.4566,1.4566,6000000.0
2008-12-31 20:22:00,1.4566,1.45675,1.4566,1.45675,21000000.0
2008-12-31 20:23:00,1.4567,1.4567,1.4566,1.4566,114000000.0
2008-12-31 20:24:00,1.4566,1.4567,1.4566,1.4566,122600000.0
2008-12-31 20:25:00,1.4566,1.4566,1.4562,1.45625,97400000.0
2008-12-31 20:26:00,1.45625,1.45635,1.4562,1.45635,20400000.0
2008-12-31 20:27:00,1.4566,1.45785,1.4566,1.45785,38400000.0
2008-12-31 20:28:00,1.45765,1.4579,1.45765,1.4579,110400000.0
2008-12-31 20:29:00,1.4579,1.4581,1.4572,1.45785,82800000.0
2008-12-31 20:30:00,1.45785,1.4586,1.45785,1.4585,68800000.0
2008-12-31 20:31:00,1.45845,1.4586,1.45785,1.45785,88000000.0
2008-12-31 20:32:00,1.4579,1.45875,1.4579,1.4587,41800000.0
2008-12-31 20:33:00,1.4587,1.45875,1.45845,1.45875,41600000.0
2008-12-31 20:34:00,1.4587,1.4598,1.4586,1.45975,48200000.0
2008-12-31 20:35:00,1.45975,1.4608,1.45975,1.46015,81400000.0
2008-12-31 20:36:00,1.4601,1.4601,1.4587,1.45945,113800000.0
2008-12-31 20:37:00,1.45945,1.45955,1.4591,1.4592,47200000.0
2008-12-31 20:38:00,1.4592,1.4594,1.45725,1.45725,81400000.0
2008-12-31 20:39:00,1.4581,1.4588,1.4581,1.45835,82400000.0
2008-12-31 20:40:00,1.45835,1.4584,1.45825,1.45825,32200000.0
2008-12-31 20:41:00,1.45825,1.45835,1.45825,1.45825,28000000.0
2008-12-31 20:42:00,1.45825,1.4585,1.45825,1.45845,51600000.0
2008-12-31 20:43:00,1.45845,1.45845,1.45825,1.4583,100800000.0
2008-12-31 20:44:00,1.45835,1.45845,1.45735,1.45735,135400000.0
2008-12-31 20:45:00,1.45735,1.45745,1.457,1.457,40800000.0
2008-12-31 20:46:00,1.457,1.4571,1.457,1.4571,15600000.0
2008-12-31 20:47:00,1.45705,1.4571,1.45705,1.45705,8000000.0
2008-12-31 20:48:00,1.45705,1.4572,1.45705,1.45705,62800000.0
2008-12-31 20:49:00,1.45723,1.45728,1.45677,1.45683,52400000.0
2008-12-31 20:50:00,1.45705,1.45705,1.45505,1.4557,62200000.0
2008-12-31 20:51:00,1.4551,1.45575,1.45415,1.45445,34100000.0
2008-12-31 20:52:00,1.45445,1.45575,1.4544,1.45465,101475000.0
2008-12-31 20:53:00,1.4547,1.45505,1.45465,1.4549,45600000.0
2008-12-31 20:54:00,1.4549,1.4549,1.4546,1.4546,61400000.0
2008-12-31 20:55:00,1.4546,1.45545,1.4546,1.45545,54600000.0
2008-12-31 20:56:00,1.4553,1.4555,1.4542,1.4546,101800000.0
2008-12-31 20:57:00,1.45395,1.45395,1.4528,1.4528,9400000.0
2008-12-31 20:58:00,1.4528,1.4537,1.4528,1.4535,44000000.0
2008-12-31 20:59:00,1.4535,1.45395,1.45335,1.45395,27200000.0
2008-12-31 21:00:00,1.45395,1.45405,1.4539,1.4539,59200000.0
2008-12-31 21:01:00,1.4539,1.4539,1.45285,1.45305,50400000.0
2008-12-31 21:02:00,1.4532,1.4547,1.4532,1.4547,88000000.0
2008-12-31 21:03:00,1.45485,1.4551,1.4548,1.45505,14600000.0
2008-12-31 21:04:00,1.455,1.455,1.455,1.455,1600000.0
2008-12-31 21:05:00,1.455,1.4553,1.455,1.4553,20800000.0
2008-12-31 21:06:00,1.4553,1.4564,1.455,1.4559,85200000.0
2008-12-31 21:07:00,1.456,1.45735,1.4559,1.45735,90600000.0
2008-12-31 21:08:00,1.4574,1.45755,1.4562,1.4562,88200000.0
2008-12-31 21:09:00,1.4563,1.4563,1.4563,1.4563,16000000.0
2008-12-31 21:10:00,1.4563,1.45635,1.45535,1.45545,30800000.0
2008-12-31 21:11:00,1.4556,1.4556,1.4556,1.4556,1600000.0
2008-12-31 21:12:00,1.4556,1.4556,1.4556,1.4556,3200000.0
2008-12-31 21:13:00,1.45585,1.456,1.45545,1.4555,19600000.0
2008-12-31 21:14:00,1.4555,1.4557,1.4554,1.4555,67800000.0
2008-12-31 21:15:00,1.4555,1.4555,1.4555,1.4555,3200000.0
2008-12-31 21:16:00,1.4555,1.4555,1.45485,1.45515,38200000.0
2008-12-31 21:17:00,1.45513,1.45533,1.45508,1.45532,33000000.0
2008-12-31 21:18:00,1.4553,1.4553,1.4553,1.4553,6400000.0
2008-12-31 21:19:00,1.4553,1.45535,1.45475,1.45515,43200000.0
2008-12-31 21:20:00,1.4551,1.4551,1.4537,1.4551,89000000.0
2008-12-31 21:21:00,1.4551,1.4551,1.45485,1.4549,48800000.0
2008-12-31 21:22:00,1.4549,1.4549,1.4547,1.4547,25600000.0
2008-12-31 21:23:00,1.45475,1.45475,1.4542,1.4543,29200000.0
2008-12-31 21:24:00,1.4539,1.45405,1.4533,1.4533,18600000.0
2008-12-31 21:25:00,1.4531,1.4531,1.45295,1.453,26800000.0
2008-12-31 21:26:00,1.453,1.45315,1.45295,1.453,33800000.0
2008-12-31 21:27:00,1.453,1.453,1.453,1.453,1000000.0
2008-12-31 21:28:00,1.45315,1.45315,1.4528,1.4528,5200000.0
2008-12-31 21:29:00,1.4528,1.4528,1.4525,1.4526,57600000.0
2008-12-31 21:30:00,1.45285,1.4544,1.45245,1.45385,95000000.0
2008-12-31 21:31:00,1.45375,1.45395,1.4523,1.453,54400000.0
2008-12-31 21:32:00,1.453,1.453,1.45225,1.45285,36700000.0
2008-12-31 21:33:00,1.453,1.4531,1.453,1.4531,15200000.0
2008-12-31 21:34:00,1.4536,1.4539,1.4536,1.4536,39000000.0
2008-12-31 21:35:00,1.4536,1.4536,1.4536,1.4536,12800000.0
2008-12-31 21:36:00,1.4536,1.4536,1.4528,1.4531,63400000.0
2008-12-31 21:37:00,1.453,1.453,1.4524,1.4524,99000000.0
2008-12-31 21:38:00,1.45245,1.4525,1.45235,1.45235,71400000.0
2008-12-31 21:39:00,1.45235,1.45335,1.45235,1.4531,59400000.0
2008-12-31 21:40:00,1.4531,1.45395,1.4531,1.45395,58000000.0
2008-12-31 21:41:00,1.4537,1.45415,1.4537,1.454,28600000.0
2008-12-31 21:42:00,1.454,1.4547,1.454,1.4546,70800000.0
2008-12-31 21:43:00,1.4548,1.4551,1.4548,1.45505,52800000.0
2008-12-31 21:44:00,1.455,1.4559,1.45495,1.4559,80600000.0
2008-12-31 21:45:00,1.4559,1.4559,1.45525,1.4559,40400000.0
2008-12-31 21:46:00,1.4558,1.45585,1.45575,1.45585,52600000.0
2008-12-31 21:47:00,1.4558,1.4559,1.4551,1.4553,191400000.0
2008-12-31 21:48:00,1.4554,1.4562,1.4551,1.4562,154400000.0
2008-12-31 21:49:00,1.4562,1.4592,1.4553,1.4592,252100000.0
2008-12-31 21:50:00,1.4592,1.46175,1.4592,1.4616,240020000.0
2008-12-31 21:51:00,1.4619,1.46255,1.4588,1.45925,125610000.0
2008-12-31 21:52:00,1.45935,1.4596,1.4585,1.45945,140800000.0
2008-12-31 21:53:00,1.45955,1.45975,1.45895,1.4594,131400000.0
2008-12-31 21:54:00,1.4594,1.4601,1.4593,1.4601,112400000.0
2008-12-31 21:55:00,1.4601,1.4602,1.46,1.46,92000000.0
2008-12-31 21:56:00,1.46,1.461,1.4598,1.4608,164600000.0
2008-12-31 21:57:00,1.4609,1.4616,1.45985,1.46155,217600000.0
2008-12-31 21:58:00,1.46155,1.46155,1.45945,1.4597,204400000.0
2008-12-31 21:59:00,1.4607,1.46075,1.45505,1.45535,194650000.0
2008-12-31 22:00:00,1.4552,1.45525,1.4552,1.45525,6400000.0
2008-12-31 22:01:00,1.45823,1.45826,1.45771,1.45812,26800000.0
2008-12-31 22:02:00,1.45786,1.45876,1.45782,1.45814,42000000.0
2008-12-31 22:03:00,1.45787,1.45851,1.45773,1.45817,38200000.0
2008-12-31 22:04:00,1.45852,1.45856,1.45722,1.45734,38800000.0
2008-12-31 22:05:00,1.45691,1.45726,1.45646,1.45693,20800000.0
2008-12-31 22:06:00,1.45706,1.458,1.45706,1.4579,26000000.0
2008-12-31 22:07:00,1.45799,1.45807,1.45693,1.45732,50000000.0
2008-12-31 22:08:00,1.45697,1.45727,1.45663,1.4571,41600000.0
2008-12-31 22:09:00,1.4568,1.45726,1.4568,1.4572,87600000.0
2008-12-31 22:10:00,1.45712,1.45787,1.45711,1.45762,97800000.0
2008-12-31 22:11:00,1.45782,1.45814,1.45748,1.45774,54200000.0
2008-12-31 22:12:00,1.45755,1.45769,1.45719,1.45739,36000000.0
2008-12-31 22:13:00,1.45702,1.45721,1.45671,1.45711,21000000.0
2008-12-31 22:14:00,1.45705,1.4576,1.45684,1.45733,31200000.0
2008-12-31 22:15:00,1.45697,1.45697,1.45674,1.45674,18800000.0
2008-12-31 22:16:00,1.45725,1.45749,1.45725,1.45741,10400000.0
2008-12-31 22:17:00,1.45708,1.45728,1.45696,1.45699,17200000.0
2008-12-31 22:18:00,1.45718,1.45729,1.45703,1.45718,36000000.0
2008-12-31 22:19:00,1.45695,1.45722,1.45695,1.45697,16800000.0
2008-12-31 22:20:00,1.45692,1.45739,1.45691,1.45691,16000000.0
2008-12-31 22:21:00,1.45711,1.45756,1.45711,1.45732,37200000.0
2008-12-31 22:22:00,1.45724,1.45741,1.45695,1.45735,23200000.0
2008-12-31 22:23:00,1.4573,1.45786,1.45718,1.45756,42800000.0
2008-12-31 22:24:00,1.45786,1.45789,1.45705,1.45755,34000000.0
2008-12-31 22:25:00,1.45721,1.45765,1.45705,1.45738,33200000.0
2008-12-31 22:26:00,1.45729,1.45757,1.45707,1.45747,24800000.0
2008-12-31 22:27:00,1.45695,1.45761,1.45695,1.45717,32600000.0
2008-12-31 22:28:00,1.45736,1.45816,1.45736,1.4581,17200000.0
2008-12-31 22:29:00,1.45792,1.45809,1.45785,1.45789,25600000.0
2008-12-31 22:30:00,1.45785,1.4582,1.45784,1.45817,17800000.0
2008-12-31 22:31:00,1.45789,1.4582,1.45789,1.4582,14800000.0
2008-12-31 22:32:00,1.45797,1.4582,1.45782,1.45811,15600000.0
2008-12-31 22:33:00,1.45798,1.45813,1.4578,1.4578,34000000.0
2008-12-31 22:34:00,1.45781,1.45805,1.45775,1.45775,27400000.0
2008-12-31 22:35:00,1.45802,1.45815,1.45776,1.45813,21200000.0
2008-12-31 22:36:00,1.45791,1.45791,1.45717,1.45755,36000000.0
2008-12-31 22:37:00,1.45765,1.45797,1.45747,1.45764,42200000.0
2008-12-31 22:38:00,1.45779,1.45797,1.45692,1.45692,29600000.0
2008-12-31 22:39:00,1.45738,1.45741,1.45696,1.45712,22000000.0
2008-12-31 22:40:00,1.4573,1.4573,1.45675,1.45678,28400000.0
2008-12-31 22:41:00,1.45698,1.45734,1.45655,1.45721,35200000.0
2008-12-31 22:42:00,1.45737,1.45764,1.45699,1.45726,23600000.0
2008-12-31 22:43:00,1.45735,1.45758,1.45687,1.45691,28000000.0
2008-12-31 22:44:00,1.45725,1.45785,1.45725,1.45778,41600000.0
2008-12-31 22:45:00,1.45768,1.45768,1.4576,1.45768,18800000.0
2008-12-31 22:46:00,1.4577,1.4579,1.45748,1.45748,30400000.0
2008-12-31 22:47:00,1.45726,1.45755,1.45706,1.4571,30400000.0
2008-12-31 22:48:00,1.45738,1.45757,1.45728,1.45751,59600000.0
2008-12-31 22:49:00,1.45747,1.45785,1.45724,1.45724,121800000.0
2008-12-31 22:50:00,1.45788,1.45788,1.45748,1.45776,45200000.0
2008-12-31 22:51:00,1.45801,1.45844,1.45794,1.45804,62800000.0
2008-12-31 22:52:00,1.45814,1.45814,1.45789,1.45813,64800000.0
2008-12-31 22:53:00,1.458,1.45846,1.4579,1.45817,49400000.0
2008-12-31 22:54:00,1.45837,1.45845,1.4582,1.4583,28000000.0
2008-12-31 22:55:00,1.45855,1.45855,1.45832,1.45847,25600000.0
2008-12-31 22:56:00,1.45864,1.45879,1.45837,1.45837,48000000.0
2008-12-31 22:57:00,1.45867,1.4587,1.45841,1.4586,48400000.0
2008-12-31 22:58:00,1.45842,1.45842,1.45816,1.45825,41200000.0
2008-12-31 22:59:00,1.45816,1.45865,1.45811,1.45865,35000000.0
2008-12-31 23:00:00,1.4584,1.4584,1.45767,1.45767,20800000.0
2008-12-31 23:01:00,1.45815,1.45831,1.45784,1.45809,22400000.0
2008-12-31 23:02:00,1.45805,1.45819,1.45762,1.45788,30200000.0
2008-12-31 23:03:00,1.45834,1.45849,1.45799,1.45818,22800000.0
2008-12-31 23:04:00,1.45823,1.45861,1.45786,1.45786,28400000.0
2008-12-31 23:05:00,1.45803,1.45829,1.45796,1.45826,29600000.0
2008-12-31 23:06:00,1.45877,1.45922,1.45869,1.45922,28000000.0
2008-12-31 23:07:00,1.45979,1.46011,1.45894,1.46011,32400000.0
2008-12-31 23:08:00,1.45984,1.45987,1.45973,1.45987,23000000.0
2008-12-31 23:09:00,1.45973,1.45973,1.45937,1.45937,10600000.0
2008-12-31 23:10:00,1.46022,1.4603,1.45931,1.45991,38000000.0
2008-12-31 23:11:00,1.46047,1.46055,1.4601,1.46055,24400000.0
2008-12-31 23:12:00,1.46074,1.46081,1.45979,1.46009,25200000.0
2008-12-31 23:13:00,1.46013,1.46086,1.46002,1.46086,50400000.0
2008-12-31 23:14:00,1.46134,1.46134,1.46075,1.46114,45800000.0
2008-12-31 23:15:00,1.46149,1.4616,1.46071,1.46102,28600000.0
2008-12-31 23:16:00,1.46086,1.46099,1.45996,1.45996,38400000.0
2008-12-31 23:17:00,1.45995,1.46054,1.45995,1.46054,68800000.0
2008-12-31 23:18:00,1.46034,1.46049,1.4597,1.4597,32400000.0
2008-12-31 23:19:00,1.4602,1.46091,1.46003,1.46064,21200000.0
2008-12-31 23:20:00,1.46094,1.46094,1.46013,1.46013,21200000.0
2008-12-31 23:21:00,1.45993,1.45994,1.45975,1.4599,44000000.0
2008-12-31 23:22:00,1.45977,1.46064,1.45955,1.46064,29200000.0
2008-12-31 23:23:00,1.46054,1.46064,1.45982,1.45982,82000000.0
2008-12-31 23:24:00,1.45977,1.45989,1.45974,1.45976,21600000.0
2008-12-31 23:25:00,1.4597,1.45972,1.4597,1.45972,16000000.0
2008-12-31 23:26:00,1.46066,1.46082,1.46032,1.46082,39200000.0
2008-12-31 23:27:00,1.46118,1.46126,1.461,1.461,29600000.0
2008-12-31 23:28:00,1.46149,1.4618,1.46122,1.46131,20400000.0
2008-12-31 23:29:00,1.46091,1.46091,1.46005,1.46012,24600000.0
2008-12-31 23:30:00,1.4603,1.46101,1.4603,1.46101,23600000.0
2008-12-31 23:31:00,1.4607,1.46092,1.46047,1.46088,34200000.0
2008-12-31 23:32:00,1.46103,1.46112,1.46082,1.46098,27200000.0
2008-12-31 23:33:00,1.46084,1.46084,1.46032,1.46055,18000000.0
2008-12-31 23:34:00,1.46062,1.46073,1.46062,1.46065,36600000.0
2008-12-31 23:35:00,1.46086,1.46102,1.46053,1.46053,27600000.0
2008-12-31 23:36:00,1.46111,1.46111,1.46094,1.46107,15200000.0
2008-12-31 23:37:00,1.46052,1.46101,1.46049,1.46101,27600000.0
2008-12-31 23:38:00,1.4612,1.4612,1.46103,1.46103,6400000.0
2008-12-31 23:39:00,1.46107,1.46161,1.46107,1.46161,22800000.0
2008-12-31 23:40:00,1.46144,1.46144,1.46057,1.46101,116000000.0
2008-12-31 23:41:00,1.4608,1.46109,1.46079,1.46083,134200000.0
2008-12-31 23:42:00,1.46117,1.4613,1.4609,1.46115,206000000.0
2008-12-31 23:43:00,1.46142,1.46142,1.46055,1.46078,45400000.0
2008-12-31 23:44:00,1.46101,1.46123,1.46101,1.46123,24800000.0
2008-12-31 23:45:00,1.46147,1.46154,1.46072,1.46142,105000000.0
2008-12-31 23:46:00,1.46116,1.46143,1.46075,1.46143,30400000.0
2008-12-31 23:47:00,1.46095,1.46095,1.46087,1.46087,15600000.0
2008-12-31 23:48:00,1.46091,1.46116,1.4607,1.4607,19200000.0
2008-12-31 23:49:00,1.46089,1.46122,1.46081,1.46122,28200000.0
2008-12-31 23:50:00,1.46138,1.46157,1.46113,1.46115,62600000.0
2008-12-31 23:51:00,1.46089,1.4611,1.46084,1.46085,56800000.0
2008-12-31 23:52:00,1.4608,1.46169,1.4608,1.46108,10800000.0
2008-12-31 23:53:00,1.46078,1.46097,1.46054,1.46074,33200000.0
2008-12-31 23:54:00,1.46087,1.46112,1.46081,1.46107,30400000.0
2008-12-31 23:55:00,1.46118,1.46174,1.46118,1.46174,23200000.0
2008-12-31 23:56:00,1.46177,1.46191,1.46167,1.4619,37600000.0
2008-12-31 23:57:00,1.4617,1.46176,1.46131,1.46176,19400000.0
2008-12-31 23:58:00,1.46218,1.46262,1.46176,1.46225,28000000.0
2008-12-31 23:59:00,1.46218,1.46279,1.46216,1.46219,64400000.0
2009-01-01 00:00:00,1.46222,1.46247,1.46222,1.46242,110000000.0
2009-01-01 00:01:00,1.46242,1.46242,1.4623,1.4623,75400000.0
2009-01-01 00:02:00,1.46216,1.46248,1.46208,1.4621,24800000.0
2009-01-01 00:03:00,1.46195,1.46219,1.46195,1.46219,15600000.0
2009-01-01 00:04:00,1.46215,1.46222,1.46199,1.46217,35400000.0
2009-01-01 00:05:00,1.46197,1.46234,1.46197,1.46225,50400000.0
2009-01-01 00:06:00,1.46222,1.4624,1.46211,1.46224,67200000.0
2009-01-01 00:07:00,1.46221,1.46233,1.46214,1.46222,96800000.0
2009-01-01 00:08:00,1.46211,1.4622,1.46201,1.46201,33200000.0
2009-01-01 00:09:00,1.46212,1.46219,1.46208,1.46219,34200000.0
2009-01-01 00:10:00,1.46232,1.46232,1.46214,1.46218,17600000.0
2009-01-01 00:11:00,1.46212,1.46235,1.46196,1.4623,78000000.0
2009-01-01 00:12:00,1.46229,1.4624,1.46218,1.46224,45400000.0
2009-01-01 00:13:00,1.46206,1.46229,1.46198,1.46203,42800000.0
2009-01-01 00:14:00,1.46196,1.46234,1.46195,1.4622,166000000.0
2009-01-01 00:15:00,1.46225,1.46225,1.46191,1.46194,125600000.0
2009-01-01 00:16:00,1.46184,1.46195,1.46184,1.46195,3200000.0
2009-01-01 00:17:00,1.46215,1.46242,1.46203,1.46242,20800000.0
2009-01-01 00:18:00,1.46221,1.46228,1.46218,1.46221,15200000.0
2009-01-01 00:19:00,1.46231,1.46233,1.46205,1.4622,63800000.0
2009-01-01 00:20:00,1.46212,1.46234,1.46212,1.46231,78400000.0
2009-01-01 00:21:00,1.46232,1.46238,1.46222,1.46222,67800000.0
2009-01-01 00:22:00,1.46217,1.46257,1.46213,1.4624,163800000.0
2009-01-01 00:23:00,1.46248,1.46248,1.46223,1.4623,130600000.0
2009-01-01 00:24:00,1.46232,1.46232,1.46217,1.46217,63000000.0
2009-01-01 00:25:00,1.4621,1.46241,1.462,1.46217,155400000.0
2009-01-01 00:26:00,1.46197,1.46214,1.46178,1.46206,135400000.0
2009-01-01 00:27:00,1.46222,1.46222,1.46187,1.46202,143000000.0
2009-01-01 00:29:00,1.46243,1.46245,1.46181,1.46213,128200000.0
2009-01-01 00:30:00,1.46218,1.46238,1.46163,1.46226,159400000.0
2009-01-01 00:31:00,1.46243,1.46261,1.4622,1.4622,47200000.0
2009-01-01 00:32:00,1.46209,1.46231,1.46184,1.46186,53200000.0
2009-01-01 00:33:00,1.46217,1.46218,1.46146,1.46213,47400000.0
2009-01-01 00:34:00,1.46228,1.46228,1.46203,1.46217,49600000.0
2009-01-01 00:35:00,1.4621,1.46247,1.46187,1.46235,19800000.0
2009-01-01 00:36:00,1.46226,1.4624,1.46222,1.46222,8000000.0
2009-01-01 00:37:00,1.46224,1.46253,1.46222,1.46239,71600000.0
2009-01-01 00:38:00,1.4624,1.46244,1.46232,1.46243,44800000.0
2009-01-01 00:39:00,1.46244,1.46257,1.46235,1.46235,36600000.0
2009-01-01 00:40:00,1.4621,1.46221,1.46185,1.46221,55400000.0
2009-01-01 00:41:00,1.46212,1.46252,1.46186,1.46194,129600000.0
2009-01-01 00:44:00,1.46172,1.46234,1.46102,1.46201,221200000.0
2009-01-01 00:45:00,1.46196,1.46243,1.4617,1.46188,157000000.0
2009-01-01 00:46:00,1.46165,1.46209,1.46161,1.46194,48800000.0
2009-01-01 00:47:00,1.46225,1.46225,1.46166,1.46185,20000000.0
2009-01-01 00:48:00,1.46152,1.46243,1.46152,1.46222,121200000.0
2009-01-01 00:49:00,1.46226,1.46232,1.4621,1.4621,20600000.0
2009-01-01 00:50:00,1.46182,1.46231,1.46141,1.46231,30400000.0
2009-01-01 00:51:00,1.4616,1.46227,1.4616,1.462,29200000.0
2009-01-01 00:52:00,1.46196,1.46246,1.46196,1.46244,21200000.0
2009-01-01 00:53:00,1.46227,1.46231,1.46225,1.46225,13400000.0
2009-01-01 00:54:00,1.46232,1.46232,1.4621,1.4621,12800000.0
2009-01-01 00:55:00,1.46206,1.46242,1.462,1.46214,225200000.0
2009-01-01 00:56:00,1.46217,1.46227,1.46205,1.46223,30600000.0
2009-01-01 00:57:00,1.4623,1.46244,1.46197,1.46215,17600000.0
2009-01-01 00:58:00,1.46216,1.46227,1.46216,1.46227,21200000.0
2009-01-01 00:59:00,1.4622,1.46222,1.4622,1.46222,3200000.0
2009-01-01 01:00:00,1.46422,1.46452,1.46407,1.46437,63600000.0
2009-01-01 01:01:00,1.4644,1.46447,1.4644,1.4644,21600000.0
2009-01-01 01:02:00,1.46249,1.46293,1.46249,1.4627,110200000.0
2009-01-01 01:03:00,1.46273,1.46278,1.46176,1.46253,128800000.0
2009-01-01 01:04:00,1.46265,1.46278,1.46177,1.46278,90800000.0
2009-01-01 01:05:00,1.4628,1.46281,1.46261,1.46268,63800000.0
2009-01-01 01:06:00,1.46262,1.46277,1.46262,1.46277,26000000.0
2009-01-01 01:07:00,1.46268,1.4627,1.46252,1.46255,74600000.0
2009-01-01 01:08:00,1.4626,1.46262,1.46211,1.4626,12400000.0
2009-01-01 01:09:00,1.46256,1.46282,1.46256,1.46264,91600000.0
2009-01-01 01:10:00,1.4645,1.46457,1.4639,1.46398,79800000.0
2009-01-01 01:11:00,1.46218,1.46218,1.4619,1.46193,88800000.0
2009-01-01 01:12:00,1.462,1.4623,1.46188,1.46207,22400000.0
2009-01-01 01:14:00,1.46181,1.46242,1.4618,1.46222,23600000.0
2009-01-01 01:15:00,1.46237,1.46257,1.46234,1.46251,37600000.0
2009-01-01 01:16:00,1.46248,1.46273,1.46239,1.46264,57000000.0
2009-01-01 01:17:00,1.46248,1.46265,1.46239,1.4625,24400000.0
2009-01-01 01:18:00,1.46252,1.46262,1.46233,1.46262,12400000.0
2009-01-01 01:19:00,1.46242,1.46242,1.46236,1.46236,3200000.0
2009-01-01 01:20:00,1.4641,1.46415,1.4641,1.4641,40800000.0
2009-01-01 01:21:00,1.46237,1.46271,1.46237,1.46259,16400000.0
2009-01-01 01:22:00,1.46245,1.46287,1.46232,1.46272,120200000.0
2009-01-01 01:23:00,1.46273,1.46298,1.46252,1.46252,79600000.0
2009-01-01 01:24:00,1.46243,1.4625,1.46235,1.46248,74200000.0
2009-01-01 01:25:00,1.4625,1.46271,1.46233,1.4624,146800000.0
2009-01-01 01:26:00,1.46235,1.4627,1.46222,1.46263,75400000.0
2009-01-01 01:27:00,1.46263,1.46276,1.4626,1.46276,45400000.0
2009-01-01 01:28:00,1.46282,1.46295,1.46256,1.46265,46400000.0
2009-01-01 01:29:00,1.46275,1.46301,1.46219,1.46257,121400000.0
2009-01-01 01:30:00,1.4644,1.46447,1.46412,1.46422,95200000.0
2009-01-01 01:31:00,1.4632,1.46331,1.46299,1.46308,66400000.0
2009-01-01 01:32:00,1.46305,1.4633,1.46289,1.46318,21600000.0
2009-01-01 01:33:00,1.46316,1.46328,1.46309,1.46316,143400000.0
2009-01-01 01:34:00,1.4631,1.4631,1.46285,1.46285,22400000.0
2009-01-01 01:35:00,1.46294,1.463,1.46279,1.463,17600000.0
2009-01-01 01:36:00,1.46289,1.46326,1.46252,1.46277,80600000.0
2009-01-01 01:37:00,1.4628,1.46322,1.46277,1.46306,84800000.0
2009-01-01 01:38:00,1.46306,1.46318,1.46268,1.46275,93400000.0
2009-01-01 01:39:00,1.46304,1.46315,1.46279,1.46295,73000000.0
2009-01-01 01:40:00,1.46437,1.46452,1.4643,1.4645,37800000.0
2009-01-01 01:41:00,1.46393,1.46404,1.4638,1.4638,41200000.0
2009-01-01 01:42:00,1.46375,1.46375,1.46343,1.46343,17200000.0
2009-01-01 01:43:00,1.46358,1.4636,1.46352,1.46352,15600000.0
2009-01-01 01:44:00,1.46369,1.46401,1.46357,1.46383,111200000.0
2009-01-01 01:45:00,1.46372,1.46384,1.46355,1.46366,30400000.0
2009-01-01 01:46:00,1.46366,1.46385,1.46339,1.4638,36200000.0
2009-01-01 01:47:00,1.46388,1.46411,1.46351,1.46351,88600000.0
2009-01-01 01:48:00,1.46345,1.46347,1.46336,1.46336,41600000.0
2009-01-01 01:49:00,1.46352,1.46428,1.46305,1.46361,72000000.0
2009-01-01 01:50:00,1.46437,1.46462,1.46402,1.46415,109200000.0
2009-01-01 01:51:00,1.46423,1.46449,1.46412,1.46449,28400000.0
2009-01-01 01:52:00,1.46447,1.46447,1.4642,1.46439,74000000.0
2009-01-01 01:53:00,1.46435,1.46458,1.46348,1.46428,108200000.0
2009-01-01 01:54:00,1.46421,1.46421,1.464,1.46416,48000000.0
2009-01-01 01:55:00,1.46421,1.46467,1.46385,1.46385,76200000.0
2009-01-01 01:56:00,1.46355,1.46362,1.46355,1.46362,4000000.0
2009-01-01 01:57:00,1.46431,1.46449,1.46353,1.46449,14600000.0
2009-01-01 01:58:00,1.46399,1.46458,1.46398,1.46415,16800000.0
2009-01-01 01:59:00,1.46412,1.46479,1.46344,1.46393,104400000.0
2009-01-01 02:00:00,1.46459,1.46475,1.46434,1.4645,22200000.0
2009-01-01 02:01:00,1.46432,1.46469,1.46432,1.46447,109800000.0
2009-01-01 02:02:00,1.46445,1.46451,1.4644,1.46451,25200000.0
2009-01-01 02:03:00,1.46433,1.46441,1.46433,1.46441,7800000.0
2009-01-01 02:04:00,1.46435,1.46444,1.46428,1.46428,10800000.0
2009-01-01 02:05:00,1.46432,1.46443,1.46432,1.46437,30200000.0
2009-01-01 02:06:00,1.4646,1.46468,1.46443,1.46447,16000000.0
2009-01-01 02:07:00,1.46438,1.46442,1.46433,1.46433,23800000.0
2009-01-01 02:08:00,1.46459,1.46459,1.46438,1.46438,15200000.0
2009-01-01 02:09:00,1.46429,1.46433,1.46419,1.46433,12000000.0
2009-01-01 02:10:00,1.46427,1.4643,1.46425,1.46425,6400000.0
2009-01-01 02:11:00,1.46448,1.46459,1.46445,1.46445,30000000.0
2009-01-01 02:12:00,1.46437,1.46467,1.46437,1.46453,24000000.0
2009-01-01 02:13:00,1.46458,1.46468,1.46449,1.46449,116000000.0
2009-01-01 02:14:00,1.46459,1.46473,1.46459,1.46466,27200000.0
2009-01-01 02:15:00,1.46448,1.46461,1.46448,1.4646,17600000.0
2009-01-01 02:16:00,1.46463,1.46468,1.46454,1.46454,17000000.0
2009-01-01 02:17:00,1.46449,1.46458,1.46449,1.4645,42000000.0
2009-01-01 02:18:00,1.4645,1.46455,1.46444,1.46453,22000000.0
2009-01-01 02:19:00,1.46461,1.46461,1.46428,1.46432,15400000.0
2009-01-01 02:20:00,1.4642,1.46467,1.4642,1.46445,55000000.0
2009-01-01 02:21:00,1.46445,1.46468,1.46445,1.46458,78000000.0
2009-01-01 02:22:00,1.46457,1.46469,1.46452,1.46452,11200000.0
2009-01-01 02:23:00,1.4643,1.46447,1.46422,1.46447,53000000.0
2009-01-01 02:24:00,1.46442,1.46444,1.46424,1.46424,22000000.0
2009-01-01 02:25:00,1.46436,1.46444,1.46436,1.46444,26600000.0
2009-01-01 02:26:00,1.46438,1.46471,1.46428,1.46471,77000000.0
2009-01-01 02:27:00,1.4645,1.46469,1.46432,1.46458,98600000.0
2009-01-01 02:28:00,1.46464,1.4647,1.46452,1.46458,121800000.0
2009-01-01 02:29:00,1.46448,1.4646,1.46437,1.46437,22400000.0
2009-01-01 02:30:00,1.46452,1.46462,1.46452,1.46462,8000000.0
2009-01-01 02:31:00,1.46439,1.46439,1.46397,1.46428,12800000.0
2009-01-01 02:32:00,1.46452,1.46459,1.46431,1.46431,24000000.0
2009-01-01 02:33:00,1.46407,1.4645,1.46407,1.4645,3200000.0
2009-01-01 02:34:00,1.46432,1.46441,1.46432,1.46441,17600000.0
2009-01-01 02:35:00,1.4644,1.46461,1.46432,1.46437,13400000.0
2009-01-01 02:36:00,1.46435,1.46461,1.46429,1.46429,17200000.0
2009-01-01 02:37:00,1.46442,1.46442,1.46436,1.46436,5400000.0
2009-01-01 02:38:00,1.46409,1.46444,1.46398,1.46444,20600000.0
2009-01-01 02:39:00,1.46431,1.46431,1.46422,1.46422,8000000.0
2009-01-01 02:40:00,1.4644,1.4644,1.4644,1.4644,1600000.0
2009-01-01 02:41:00,1.46451,1.46473,1.46451,1.4647,76600000.0
2009-01-01 02:42:00,1.46466,1.46475,1.4646,1.4646,65400000.0
2009-01-01 02:43:00,1.46458,1.46464,1.46448,1.4645,17000000.0
2009-01-01 02:44:00,1.46434,1.46461,1.46414,1.46461,17400000.0
2009-01-01 02:45:00,1.46448,1.46452,1.46427,1.46427,25200000.0
2009-01-01 02:46:00,1.46444,1.46464,1.46444,1.46453,17600000.0
2009-01-01 02:47:00,1.4643,1.46469,1.4643,1.46469,17200000.0
2009-01-01 02:49:00,1.46461,1.46466,1.46452,1.46464,15200000.0
2009-01-01 02:50:00,1.4644,1.46455,1.4644,1.46455,8400000.0
2009-01-01 02:51:00,1.46444,1.46444,1.46432,1.46435,13600000.0
2009-01-01 02:52:00,1.46434,1.46451,1.46429,1.46431,15400000.0
2009-01-01 02:53:00,1.46436,1.46446,1.46411,1.46432,36000000.0
2009-01-01 02:54:00,1.46437,1.46452,1.46437,1.46452,12400000.0
2009-01-01 02:55:00,1.4645,1.46452,1.46446,1.46447,9800000.0
2009-01-01 02:56:00,1.46439,1.46441,1.46409,1.46431,67200000.0
2009-01-01 02:58:00,1.46445,1.46463,1.46429,1.46442,54400000.0
2009-01-01 02:59:00,1.4644,1.46444,1.46429,1.46436,38400000.0
2009-01-01 03:00:00,1.4645,1.4645,1.46445,1.46445,7400000.0
2009-01-01 03:01:00,1.46455,1.46457,1.46432,1.46457,19600000.0
2009-01-01 03:02:00,1.46463,1.46471,1.46453,1.46453,15000000.0
2009-01-01 03:03:00,1.46452,1.46455,1.46436,1.46436,16600000.0
2009-01-01 03:04:00,1.46438,1.46465,1.46433,1.46465,12800000.0
2009-01-01 03:05:00,1.4646,1.4646,1.46414,1.46419,30400000.0
2009-01-01 03:06:00,1.4643,1.46462,1.46426,1.4644,18400000.0
2009-01-01 03:07:00,1.46469,1.46471,1.46449,1.46466,39600000.0
2009-01-01 03:08:00,1.46452,1.46455,1.46452,1.46455,6800000.0
2009-01-01 03:09:00,1.46441,1.46451,1.46416,1.46447,10200000.0
2009-01-01 03:10:00,1.46465,1.46465,1.46465,1.46465,1400000.0
2009-01-01 03:11:00,1.46469,1.46469,1.46469,1.46469,7400000.0
2009-01-01 03:12:00,1.46469,1.46469,1.46447,1.46447,16400000.0
2009-01-01 03:13:00,1.46449,1.46463,1.46449,1.46454,8600000.0
2009-01-01 03:14:00,1.46458,1.46471,1.46458,1.4646,13400000.0
2009-01-01 03:15:00,1.46459,1.46475,1.46447,1.46447,8600000.0
2009-01-01 03:16:00,1.46438,1.46465,1.46436,1.46465,18100000.0
2009-01-01 03:17:00,1.46457,1.46459,1.4643,1.4643,9800000.0
2009-01-01 03:18:00,1.46471,1.46471,1.46433,1.46468,17800000.0
2009-01-01 03:19:00,1.46448,1.46448,1.4643,1.4643,7400000.0
2009-01-01 03:20:00,1.46447,1.4645,1.46447,1.46447,10000000.0
2009-01-01 03:21:00,1.46445,1.46454,1.46445,1.4645,13600000.0
2009-01-01 03:22:00,1.46473,1.46473,1.46445,1.46473,4600000.0
2009-01-01 03:23:00,1.46437,1.46476,1.46426,1.46476,39400000.0
2009-01-01 03:24:00,1.46477,1.46477,1.46456,1.46456,6600000.0
2009-01-01 03:25:00,1.46463,1.46476,1.46455,1.46474,13400000.0
2009-01-01 03:26:00,1.4647,1.46484,1.4647,1.4647,8800000.0
2009-01-01 03:27:00,1.46449,1.4647,1.46424,1.46457,8200000.0
2009-01-01 03:28:00,1.46461,1.46473,1.46461,1.46473,7800000.0
2009-01-01 03:29:00,1.46479,1.46486,1.46445,1.46486,23200000.0
2009-01-01 03:30:00,1.4646,1.46467,1.46453,1.46453,17000000.0
2009-01-01 03:31:00,1.46421,1.46452,1.46418,1.46418,31900000.0
2009-01-01 03:32:00,1.46416,1.46439,1.46416,1.46439,2800000.0
2009-01-01 03:33:00,1.46448,1.46455,1.46421,1.46455,12400000.0
2009-01-01 03:34:00,1.46445,1.46452,1.46414,1.46414,19400000.0
2009-01-01 03:35:00,1.46437,1.46439,1.46416,1.46434,34000000.0
2009-01-01 03:36:00,1.46437,1.46446,1.46407,1.4644,12800000.0
2009-01-01 03:37:00,1.4643,1.46445,1.46403,1.46412,16800000.0
2009-01-01 03:38:00,1.46443,1.4645,1.46443,1.4645,5400000.0
2009-01-01 03:39:00,1.46448,1.46453,1.46416,1.46453,16200000.0
2009-01-01 03:40:00,1.46455,1.46455,1.4644,1.4645,5400000.0
2009-01-01 03:41:00,1.46451,1.46451,1.46427,1.46427,9400000.0
2009-01-01 03:42:00,1.46459,1.46459,1.46422,1.46425,18200000.0
2009-01-01 03:43:00,1.46423,1.46452,1.46418,1.46452,46800000.0
2009-01-01 03:44:00,1.46448,1.46456,1.46437,1.46456,14000000.0
2009-01-01 03:45:00,1.46453,1.46453,1.46434,1.46447,5800000.0
2009-01-01 03:46:00,1.46444,1.46455,1.46426,1.46426,31600000.0
2009-01-01 03:47:00,1.46439,1.46449,1.46432,1.46449,16200000.0
2009-01-01 03:48:00,1.46429,1.46455,1.46429,1.46451,50400000.0
2009-01-01 03:49:00,1.46447,1.46478,1.46416,1.4644,52600000.0
2009-01-01 03:50:00,1.46462,1.46467,1.46442,1.4645,34200000.0
2009-01-01 03:51:00,1.46437,1.46463,1.4643,1.4643,26400000.0
2009-01-01 03:52:00,1.46424,1.46441,1.46414,1.46436,31000000.0
2009-01-01 03:53:00,1.46433,1.46451,1.46432,1.46451,39600000.0
2009-01-01 03:54:00,1.46442,1.46447,1.46414,1.4644,89000000.0
2009-01-01 03:55:00,1.46441,1.46453,1.46424,1.46425,45400000.0
2009-01-01 03:56:00,1.46429,1.46462,1.46429,1.46447,31600000.0
2009-01-01 03:57:00,1.46445,1.46469,1.46445,1.46445,70400000.0
2009-01-01 03:58:00,1.46432,1.46443,1.46431,1.46435,12600000.0
2009-01-01 03:59:00,1.46429,1.46429,1.46414,1.46418,16600000.0
2009-01-01 04:00:00,1.46457,1.46457,1.46455,1.46455,17800000.0
2009-01-01 04:01:00,1.46457,1.46465,1.46449,1.46449,25000000.0
2009-01-01 04:02:00,1.46445,1.46445,1.4644,1.46442,8200000.0
2009-01-01 04:03:00,1.46446,1.46459,1.46432,1.46432,53000000.0
2009-01-01 04:04:00,1.46429,1.46449,1.46429,1.46438,12800000.0
2009-01-01 04:05:00,1.4643,1.46443,1.4643,1.46443,19400000.0
2009-01-01 04:06:00,1.46438,1.46453,1.46431,1.46446,48200000.0
2009-01-01 04:07:00,1.46441,1.46441,1.46424,1.4643,16000000.0
2009-01-01 04:08:00,1.46437,1.46458,1.46428,1.46439,52200000.0
2009-01-01 04:09:00,1.46453,1.46453,1.46441,1.46445,35800000.0
2009-01-01 04:10:00,1.46457,1.46465,1.4645,1.46462,61400000.0
2009-01-01 04:11:00,1.46462,1.46463,1.46458,1.46458,9800000.0
2009-01-01 04:12:00,1.46459,1.46464,1.46455,1.46457,14600000.0
2009-01-01 04:13:00,1.4646,1.46467,1.46451,1.46457,26000000.0
2009-01-01 04:14:00,1.46459,1.46466,1.4645,1.46457,89600000.0
2009-01-01 04:15:00,1.46453,1.46457,1.46447,1.46447,20400000.0
2009-01-01 04:16:00,1.46451,1.46461,1.46444,1.46461,14400000.0
2009-01-01 04:17:00,1.46454,1.46454,1.46442,1.46442,20600000.0
2009-01-01 04:18:00,1.46447,1.46461,1.46447,1.46458,22400000.0
2009-01-01 04:19:00,1.46463,1.4647,1.46457,1.46457,55200000.0
2009-01-01 04:20:00,1.4645,1.46465,1.4645,1.46465,20800000.0
2009-01-01 04:21:00,1.46455,1.46467,1.46446,1.4645,22200000.0
2009-01-01 04:22:00,1.46456,1.46464,1.46453,1.46463,32000000.0
2009-01-01 04:23:00,1.46463,1.46463,1.4645,1.46455,18400000.0
2009-01-01 04:24:00,1.46453,1.46453,1.46446,1.46449,16200000.0
2009-01-01 04:25:00,1.46457,1.46458,1.4645,1.4645,14200000.0
2009-01-01 04:26:00,1.46452,1.4646,1.46452,1.4646,6800000.0
2009-01-01 04:27:00,1.46458,1.46458,1.46451,1.46458,19400000.0
2009-01-01 04:28:00,1.46453,1.46466,1.46453,1.46459,42600000.0
2009-01-01 04:29:00,1.46454,1.46456,1.4644,1.4644,23600000.0
2009-01-01 04:30:00,1.46452,1.46457,1.4645,1.46455,18500000.0
2009-01-01 04:31:00,1.46448,1.46481,1.46435,1.46467,43200000.0
2009-01-01 04:32:00,1.46459,1.46482,1.46455,1.46467,101000000.0
2009-01-01 04:33:00,1.46474,1.46481,1.46446,1.46457,42000000.0
2009-01-01 04:34:00,1.46455,1.4647,1.46453,1.4647,44600000.0
2009-01-01 04:35:00,1.46477,1.46484,1.46467,1.46467,43000000.0
2009-01-01 04:36:00,1.46467,1.46478,1.46467,1.46473,13400000.0
2009-01-01 04:37:00,1.46473,1.46479,1.46467,1.46475,28200000.0
2009-01-01 04:38:00,1.46478,1.46478,1.4646,1.46473,18500000.0
2009-01-01 04:39:00,1.46461,1.46461,1.46454,1.46454,10400000.0
2009-01-01 04:40:00,1.46452,1.46465,1.46452,1.46462,41000000.0
2009-01-01 04:41:00,1.46475,1.46479,1.46459,1.46459,17400000.0
2009-01-01 04:42:00,1.46461,1.46477,1.46461,1.46477,104600000.0
2009-01-01 04:43:00,1.46478,1.4648,1.46473,1.46479,34600000.0
2009-01-01 04:44:00,1.4648,1.4648,1.46465,1.46465,14200000.0
2009-01-01 04:45:00,1.46473,1.46476,1.4647,1.46471,40600000.0
2009-01-01 04:46:00,1.46464,1.46468,1.46459,1.46459,22000000.0
2009-01-01 04:47:00,1.46463,1.46475,1.46463,1.46466,37800000.0
2009-01-01 04:48:00,1.46464,1.46469,1.46464,1.46469,2400000.0
2009-01-01 04:49:00,1.46458,1.46464,1.46458,1.46464,27600000.0
2009-01-01 04:50:00,1.46455,1.46457,1.46447,1.46447,14200000.0
2009-01-01 04:51:00,1.46455,1.46462,1.46453,1.4646,41600000.0
2009-01-01 04:52:00,1.46455,1.4646,1.46449,1.46449,41000000.0
2009-01-01 04:53:00,1.46449,1.46467,1.46443,1.46467,50000000.0
2009-01-01 04:54:00,1.46454,1.46466,1.46446,1.46466,106800000.0
2009-01-01 04:55:00,1.46455,1.46475,1.4645,1.46466,112600000.0
2009-01-01 04:56:00,1.46463,1.46471,1.46452,1.46452,73400000.0
2009-01-01 04:57:00,1.46453,1.46475,1.4645,1.46462,139000000.0
2009-01-01 04:58:00,1.46467,1.46478,1.46463,1.46469,77000000.0
2009-01-01 04:59:00,1.4646,1.46466,1.46451,1.46454,53300000.0
2009-01-01 05:00:00,1.46455,1.4646,1.46452,1.46455,63000000.0
2009-01-01 05:01:00,1.46455,1.46471,1.46451,1.46471,26400000.0
2009-01-01 05:02:00,1.46465,1.46465,1.46451,1.46451,44200000.0
2009-01-01 05:03:00,1.46455,1.46465,1.46455,1.46465,7800000.0
2009-01-01 05:04:00,1.46466,1.46466,1.46449,1.46457,34200000.0
2009-01-01 05:05:00,1.4645,1.46462,1.46444,1.46462,15800000.0
2009-01-01 05:06:00,1.46462,1.46462,1.46437,1.46461,78200000.0
2009-01-01 05:07:00,1.46465,1.46478,1.46457,1.46465,89800000.0
2009-01-01 05:08:00,1.46463,1.46466,1.46437,1.46462,56800000.0
2009-01-01 05:09:00,1.46463,1.46468,1.46447,1.46449,18200000.0
2009-01-01 05:10:00,1.46447,1.4646,1.46442,1.46457,68000000.0
2009-01-01 05:11:00,1.46445,1.46474,1.46445,1.46463,99800000.0
2009-01-01 05:12:00,1.46447,1.4645,1.46447,1.4645,2800000.0
2009-01-01 05:13:00,1.46443,1.4646,1.46443,1.4646,41800000.0
2009-01-01 05:14:00,1.46457,1.46457,1.46446,1.46449,17000000.0
2009-01-01 05:15:00,1.46448,1.46467,1.46444,1.46467,42200000.0
2009-01-01 05:16:00,1.46465,1.46465,1.46455,1.46463,28400000.0
2009-01-01 05:17:00,1.46453,1.46462,1.46429,1.46454,158800000.0
2009-01-01 05:18:00,1.46464,1.46468,1.46447,1.46463,63200000.0
2009-01-01 05:19:00,1.46466,1.46466,1.46452,1.46454,76000000.0
2009-01-01 05:20:00,1.46455,1.46465,1.46455,1.46455,74400000.0
2009-01-01 05:21:00,1.46442,1.46457,1.46442,1.46451,52000000.0
2009-01-01 05:22:00,1.46453,1.46463,1.46431,1.46442,144400000.0
2009-01-01 05:23:00,1.46442,1.46456,1.46435,1.46447,45400000.0
2009-01-01 05:24:00,1.46443,1.46457,1.46431,1.4645,100000000.0
2009-01-01 05:25:00,1.46439,1.46473,1.46439,1.4646,122200000.0
2009-01-01 05:26:00,1.4645,1.46459,1.46439,1.46439,99400000.0
2009-01-01 05:27:00,1.46443,1.46457,1.46443,1.46457,24200000.0
2009-01-01 05:28:00,1.46453,1.46453,1.46441,1.46441,32400000.0
2009-01-01 05:29:00,1.4644,1.46453,1.46439,1.46453,73800000.0
2009-01-01 05:30:00,1.46457,1.46457,1.4645,1.46457,77800000.0
2009-01-01 05:31:00,1.46434,1.4645,1.46434,1.46441,85600000.0
2009-01-01 05:32:00,1.46445,1.46463,1.46438,1.46455,155500000.0
2009-01-01 05:33:00,1.46446,1.4645,1.46436,1.4645,62200000.0
2009-01-01 05:34:00,1.46453,1.46463,1.4645,1.46457,12400000.0
2009-01-01 05:35:00,1.46454,1.46454,1.46434,1.46442,14600000.0
2009-01-01 05:36:00,1.4644,1.4644,1.46435,1.46435,12100000.0
2009-01-01 05:37:00,1.46443,1.46443,1.46433,1.46433,25200000.0
2009-01-01 05:38:00,1.46437,1.46451,1.46437,1.46451,33000000.0
2009-01-01 05:39:00,1.4645,1.4645,1.46445,1.46446,78800000.0
2009-01-01 05:40:00,1.46455,1.46462,1.46455,1.4646,37400000.0
2009-01-01 05:41:00,1.46456,1.46465,1.46453,1.46454,65000000.0
2009-01-01 05:42:00,1.46459,1.46477,1.46446,1.46463,117000000.0
2009-01-01 05:43:00,1.46466,1.46466,1.46456,1.4646,47600000.0
2009-01-01 05:44:00,1.46462,1.46471,1.46446,1.4646,90400000.0
2009-01-01 05:45:00,1.4645,1.46463,1.46441,1.46441,76000000.0
2009-01-01 05:46:00,1.46439,1.46464,1.46434,1.46451,69800000.0
2009-01-01 05:47:00,1.4645,1.46458,1.46449,1.46458,13200000.0
2009-01-01 05:48:00,1.46454,1.46463,1.46441,1.46463,62000000.0
2009-01-01 05:49:00,1.46454,1.46479,1.46454,1.46466,115400000.0
2009-01-01 05:50:00,1.4646,1.46465,1.46453,1.46455,74300000.0
2009-01-01 05:51:00,1.46462,1.4647,1.46455,1.4646,44200000.0
2009-01-01 05:52:00,1.4646,1.46465,1.4645,1.46454,41600000.0
2009-01-01 05:53:00,1.46458,1.46467,1.46447,1.46458,59800000.0
2009-01-01 05:54:00,1.46457,1.46458,1.46447,1.46447,30800000.0
2009-01-01 05:55:00,1.46456,1.46456,1.46446,1.46453,7200000.0
2009-01-01 05:56:00,1.46459,1.46463,1.46442,1.46443,18400000.0
2009-01-01 05:57:00,1.46463,1.46476,1.46451,1.46467,114400000.0
2009-01-01 05:58:00,1.46453,1.46457,1.46437,1.4645,94800000.0
2009-01-01 05:59:00,1.46453,1.46468,1.46447,1.46454,141000000.0
2009-01-01 06:00:00,1.46465,1.46465,1.4645,1.46457,93600000.0
2009-01-01 06:01:00,1.46467,1.4647,1.46456,1.4646,100000000.0
2009-01-01 06:02:00,1.46458,1.46473,1.46445,1.46459,127200000.0
2009-01-01 06:03:00,1.4646,1.46467,1.4645,1.4646,81000000.0
2009-01-01 06:04:00,1.46449,1.46468,1.46434,1.46453,151800000.0
2009-01-01 06:05:00,1.46457,1.46469,1.46443,1.46458,175800000.0
2009-01-01 06:06:00,1.4645,1.46456,1.46431,1.46444,75600000.0
2009-01-01 06:07:00,1.46443,1.46448,1.46443,1.46447,15900000.0
2009-01-01 06:08:00,1.46441,1.46445,1.46436,1.46443,28400000.0
2009-01-01 06:09:00,1.46443,1.4645,1.46438,1.46447,35000000.0
2009-01-01 06:10:00,1.46455,1.46462,1.46447,1.46462,56200000.0
2009-01-01 06:11:00,1.46465,1.46465,1.4645,1.4645,42600000.0
2009-01-01 06:12:00,1.46447,1.46466,1.46446,1.46451,36200000.0
2009-01-01 06:13:00,1.4646,1.46462,1.46453,1.46453,38000000.0
2009-01-01 06:14:00,1.46452,1.46471,1.46452,1.46459,25800000.0
2009-01-01 06:15:00,1.46447,1.46468,1.46446,1.46463,88700000.0
2009-01-01 06:16:00,1.46464,1.46464,1.46442,1.46442,117200000.0
2009-01-01 06:17:00,1.46449,1.46464,1.46449,1.46464,16800000.0
2009-01-01 06:18:00,1.46465,1.4647,1.46453,1.4646,88000000.0
2009-01-01 06:19:00,1.46461,1.46463,1.46453,1.46461,93400000.0
2009-01-01 06:20:00,1.46457,1.46465,1.46452,1.46452,69500000.0
2009-01-01 06:21:00,1.46452,1.46475,1.46452,1.4646,90600000.0
2009-01-01 06:22:00,1.4646,1.46466,1.46451,1.46451,36800000.0
2009-01-01 06:23:00,1.46455,1.46462,1.46447,1.46447,87600000.0
2009-01-01 06:24:00,1.46469,1.46487,1.46459,1.46476,178800000.0
2009-01-01 06:25:00,1.46465,1.46479,1.46454,1.46479,44600000.0
2009-01-01 06:26:00,1.46462,1.46467,1.4646,1.4646,58000000.0
2009-01-01 06:27:00,1.46469,1.46472,1.46459,1.46472,72200000.0
2009-01-01 06:28:00,1.46471,1.46471,1.46437,1.46437,107400000.0
2009-01-01 06:29:00,1.46442,1.46462,1.46428,1.46449,105000000.0
2009-01-01 06:30:00,1.46445,1.46462,1.4644,1.46447,30800000.0
2009-01-01 06:31:00,1.46444,1.46444,1.46438,1.46438,4200000.0
2009-01-01 06:32:00,1.46454,1.46465,1.46454,1.46464,24200000.0
2009-01-01 06:33:00,1.46455,1.46455,1.4645,1.46452,14200000.0
2009-01-01 06:34:00,1.46443,1.46467,1.46443,1.46452,91600000.0
2009-01-01 06:35:00,1.4645,1.46465,1.4645,1.46459,38200000.0
2009-01-01 06:36:00,1.46453,1.46464,1.46429,1.46444,98600000.0
2009-01-01 06:38:00,1.46441,1.46468,1.4644,1.46468,59800000.0
2009-01-01 06:39:00,1.46459,1.46466,1.46445,1.46457,101800000.0
2009-01-01 06:40:00,1.46447,1.46465,1.46435,1.46445,85600000.0
2009-01-01 06:41:00,1.46437,1.46467,1.46425,1.46458,128200000.0
2009-01-01 06:42:00,1.46455,1.46463,1.46436,1.46449,54200000.0
2009-01-01 06:43:00,1.4645,1.46461,1.46439,1.46445,77600000.0
2009-01-01 06:44:00,1.46438,1.46453,1.46434,1.46451,15400000.0
2009-01-01 06:45:00,1.46452,1.46452,1.46435,1.46452,37600000.0
2009-01-01 06:46:00,1.46459,1.46459,1.4644,1.46442,47400000.0
2009-01-01 06:47:00,1.46443,1.46459,1.46435,1.46445,14400000.0
2009-01-01 06:48:00,1.46453,1.46453,1.46448,1.46449,17600000.0
2009-01-01 06:49:00,1.46447,1.46457,1.46445,1.46445,13400000.0
2009-01-01 06:50:00,1.46455,1.4646,1.46455,1.46457,30200000.0
2009-01-01 06:51:00,1.46458,1.46466,1.46456,1.46456,53800000.0
2009-01-01 06:52:00,1.46457,1.46465,1.46451,1.46455,47800000.0
2009-01-01 06:53:00,1.46453,1.46467,1.46441,1.46443,93400000.0
2009-01-01 06:54:00,1.46438,1.46457,1.46438,1.46451,73800000.0
2009-01-01 06:55:00,1.46452,1.46468,1.46442,1.46459,151600000.0
2009-01-01 06:56:00,1.46457,1.46464,1.46441,1.46453,126800000.0
2009-01-01 06:57:00,1.46459,1.46472,1.46444,1.46465,86600000.0
2009-01-01 06:58:00,1.46463,1.46464,1.46452,1.46452,20000000.0
2009-01-01 06:59:00,1.46457,1.46461,1.46446,1.46451,19200000.0
2009-01-01 07:00:00,1.46455,1.46455,1.46445,1.46447,15200000.0
2009-01-01 07:01:00,1.46449,1.46454,1.46444,1.46444,20600000.0
2009-01-01 07:02:00,1.46453,1.46453,1.46437,1.46444,10200000.0
2009-01-01 07:03:00,1.46445,1.46445,1.46438,1.46443,8600000.0
2009-01-01 07:04:00,1.46444,1.46444,1.46438,1.46438,9400000.0
2009-01-01 07:05:00,1.46435,1.46453,1.4643,1.46453,40400000.0
2009-01-01 07:06:00,1.46446,1.46455,1.46444,1.46455,33200000.0
2009-01-01 07:07:00,1.46453,1.46453,1.46436,1.46446,9800000.0
2009-01-01 07:08:00,1.46444,1.46456,1.46437,1.46447,27400000.0
2009-01-01 07:09:00,1.46448,1.46448,1.46437,1.46437,6800000.0
2009-01-01 07:10:00,1.4645,1.46455,1.4645,1.46455,27800000.0
2009-01-01 07:11:00,1.46395,1.46395,1.46097,1.46105,61800000.0
2009-01-01 07:12:00,1.46105,1.46108,1.46105,1.46108,32000000.0
2009-01-01 07:13:00,1.46264,1.46268,1.4626,1.4626,20600000.0
2009-01-01 07:14:00,1.46268,1.46278,1.46265,1.46278,27200000.0
2009-01-01 07:15:00,1.46275,1.46287,1.46252,1.46263,104800000.0
2009-01-01 07:16:00,1.46273,1.46283,1.46244,1.46267,116600000.0
2009-01-01 07:17:00,1.46269,1.46269,1.46242,1.46262,37200000.0
2009-01-01 07:18:00,1.46258,1.46285,1.46253,1.46285,96000000.0
2009-01-01 07:19:00,1.46273,1.46287,1.46263,1.4628,84400000.0
2009-01-01 07:20:00,1.46113,1.46117,1.46103,1.46113,87600000.0
2009-01-01 07:22:00,1.46259,1.46277,1.46259,1.46267,59600000.0
2009-01-01 07:24:00,1.46095,1.461,1.46095,1.46097,94400000.0
2009-01-01 07:25:00,1.46215,1.46223,1.4621,1.46215,60800000.0
2009-01-01 07:26:00,1.4622,1.46225,1.46212,1.46225,13200000.0
2009-01-01 07:27:00,1.46219,1.46222,1.46211,1.46219,15200000.0
2009-01-01 07:28:00,1.461,1.46117,1.461,1.461,27600000.0
2009-01-01 07:29:00,1.4615,1.46158,1.46144,1.46155,49200000.0
2009-01-01 07:30:00,1.46098,1.4611,1.46095,1.46103,100600000.0
2009-01-01 07:31:00,1.46102,1.46109,1.46089,1.461,18800000.0
2009-01-01 07:32:00,1.46105,1.46124,1.46099,1.46115,56000000.0
2009-01-01 07:33:00,1.46114,1.4612,1.46084,1.46102,193800000.0
2009-01-01 07:34:00,1.46095,1.46126,1.46093,1.46107,254400000.0
2009-01-01 07:35:00,1.46114,1.46131,1.46094,1.4612,117900000.0
2009-01-01 07:36:00,1.46111,1.46122,1.46099,1.46099,76800000.0
2009-01-01 07:37:00,1.46097,1.46113,1.46097,1.46102,26800000.0
2009-01-01 07:38:00,1.46092,1.46103,1.46092,1.46096,14000000.0
2009-01-01 07:39:00,1.46104,1.46116,1.46104,1.46113,38200000.0
2009-01-01 07:40:00,1.46108,1.46113,1.46103,1.46103,76800000.0
2009-01-01 07:41:00,1.46095,1.46104,1.4609,1.4609,64600000.0
2009-01-01 07:42:00,1.46092,1.46105,1.46092,1.46101,72100000.0
2009-01-01 07:43:00,1.46096,1.46105,1.46078,1.46086,62800000.0
2009-01-01 07:44:00,1.46083,1.46096,1.46083,1.46089,22600000.0
2009-01-01 07:45:00,1.46084,1.46092,1.46081,1.46092,72400000.0
2009-01-01 07:46:00,1.46094,1.46102,1.46094,1.46096,58000000.0
2009-01-01 07:47:00,1.46098,1.46098,1.46088,1.46095,39400000.0
2009-01-01 07:48:00,1.46101,1.46114,1.46089,1.46111,182200000.0
2009-01-01 07:49:00,1.46105,1.46107,1.46095,1.46096,41200000.0
2009-01-01 07:50:00,1.46103,1.46118,1.46103,1.46108,88800000.0
2009-01-01 07:51:00,1.46098,1.46122,1.46097,1.46122,56800000.0
2009-01-01 07:52:00,1.46113,1.4612,1.46101,1.4611,76400000.0
2009-01-01 07:53:00,1.4611,1.46125,1.46108,1.46111,67000000.0
2009-01-01 07:54:00,1.46116,1.46119,1.46105,1.4611,31800000.0
2009-01-01 07:56:00,1.46109,1.46115,1.46095,1.46115,30400000.0
2009-01-01 07:57:00,1.46115,1.46115,1.46098,1.46105,80200000.0
2009-01-01 07:58:00,1.46103,1.46106,1.46098,1.46099,37400000.0
2009-01-01 07:59:00,1.46099,1.46099,1.46092,1.46095,27600000.0
2009-01-01 08:00:00,1.46093,1.46108,1.46087,1.46108,108000000.0
2009-01-01 08:01:00,1.46103,1.46109,1.46096,1.46096,41000000.0
2009-01-01 08:02:00,1.46105,1.46114,1.46103,1.46114,31600000.0
2009-01-01 08:03:00,1.46115,1.46115,1.46098,1.46104,23800000.0
2009-01-01 08:04:00,1.46095,1.46109,1.46084,1.46102,135600000.0
2009-01-01 08:05:00,1.46115,1.46123,1.46109,1.46115,56600000.0
2009-01-01 08:06:00,1.46112,1.46113,1.46105,1.46112,27600000.0
2009-01-01 08:07:00,1.46103,1.46104,1.46095,1.46095,27000000.0
2009-01-01 08:08:00,1.46093,1.46122,1.46087,1.46122,85800000.0
2009-01-01 08:09:00,1.46112,1.46115,1.4609,1.46105,99400000.0
2009-01-01 08:10:00,1.46103,1.46118,1.46088,1.46103,172200000.0
2009-01-01 08:11:00,1.46098,1.46113,1.46095,1.46097,64400000.0
2009-01-01 08:12:00,1.46095,1.46095,1.46083,1.46095,29200000.0
2009-01-01 08:13:00,1.46093,1.46093,1.46087,1.46093,24400000.0
2009-01-01 08:14:00,1.46098,1.46107,1.46085,1.46088,57200000.0
2009-01-01 08:15:00,1.46091,1.46097,1.46081,1.46085,53700000.0
2009-01-01 08:16:00,1.46075,1.46096,1.46075,1.46095,70200000.0
2009-01-01 08:17:00,1.46097,1.46104,1.4609,1.4609,49000000.0
2009-01-01 08:18:00,1.46093,1.4611,1.4609,1.4611,79200000.0
2009-01-01 08:19:00,1.46104,1.46114,1.46086,1.46108,95600000.0
2009-01-01 08:20:00,1.46108,1.4611,1.46103,1.46108,64600000.0
2009-01-01 08:21:00,1.46106,1.4611,1.4608,1.461,62400000.0
2009-01-01 08:22:00,1.46102,1.46103,1.46085,1.46088,96200000.0
2009-01-01 08:23:00,1.46081,1.46102,1.4608,1.4608,32800000.0
2009-01-01 08:24:00,1.46088,1.46103,1.46088,1.46103,36400000.0
2009-01-01 08:25:00,1.46101,1.46101,1.46083,1.4609,61400000.0
2009-01-01 08:26:00,1.46092,1.46094,1.46084,1.46087,17800000.0
2009-01-01 08:27:00,1.46089,1.46103,1.46089,1.46096,44400000.0
2009-01-01 08:28:00,1.46086,1.46095,1.46086,1.46094,41400000.0
2009-01-01 08:29:00,1.46096,1.46097,1.46077,1.46077,85600000.0
2009-01-01 08:30:00,1.46097,1.4611,1.46083,1.461,123600000.0
2009-01-01 08:31:00,1.461,1.46103,1.46087,1.46103,17400000.0
2009-01-01 08:32:00,1.46106,1.46107,1.46091,1.46091,4600000.0
2009-01-01 08:33:00,1.46094,1.46115,1.46093,1.46115,58200000.0
2009-01-01 08:34:00,1.46103,1.46109,1.461,1.46104,24400000.0
2009-01-01 08:35:00,1.46105,1.46125,1.4609,1.4609,68400000.0
2009-01-01 08:36:00,1.46086,1.46112,1.46077,1.46104,187600000.0
2009-01-01 08:37:00,1.461,1.46129,1.46095,1.46105,133600000.0
2009-01-01 08:38:00,1.46101,1.46108,1.46087,1.46108,99000000.0
2009-01-01 08:39:00,1.46106,1.46125,1.46092,1.46106,192200000.0
2009-01-01 08:40:00,1.46097,1.4611,1.46085,1.46103,76000000.0
2009-01-01 08:41:00,1.46087,1.46101,1.46069,1.46091,110200000.0
2009-01-01 08:43:00,1.46086,1.46111,1.4608,1.46086,149800000.0
2009-01-01 08:44:00,1.46102,1.46102,1.4608,1.4608,53200000.0
2009-01-01 08:45:00,1.46088,1.461,1.46083,1.46093,54400000.0
2009-01-01 08:46:00,1.46088,1.46105,1.4608,1.46095,76400000.0
2009-01-01 08:47:00,1.46088,1.46108,1.46076,1.46097,93200000.0
2009-01-01 08:48:00,1.46108,1.46115,1.46095,1.46113,155400000.0
2009-01-01 08:49:00,1.4611,1.46118,1.46085,1.46115,173200000.0
2009-01-01 08:50:00,1.46108,1.46108,1.46086,1.46096,137200000.0
2009-01-01 08:51:00,1.46081,1.46105,1.46081,1.4609,56400000.0
2009-01-01 08:52:00,1.46108,1.46108,1.46091,1.46098,122200000.0
2009-01-01 08:53:00,1.46103,1.46103,1.46079,1.46079,128000000.0
2009-01-01 08:54:00,1.4609,1.46103,1.46089,1.46097,48400000.0
2009-01-01 08:55:00,1.46095,1.46096,1.46084,1.46087,60000000.0
2009-01-01 08:57:00,1.46096,1.46104,1.46081,1.46092,136600000.0
2009-01-01 08:58:00,1.46073,1.46096,1.46072,1.46096,93100000.0
2009-01-01 08:59:00,1.46101,1.4611,1.46087,1.46094,253800000.0
2009-01-01 09:00:00,1.461,1.46118,1.4609,1.4611,261900000.0
2009-01-01 09:01:00,1.46109,1.46115,1.46061,1.46114,213700000.0
2009-01-01 09:02:00,1.46113,1.46113,1.4609,1.4609,67600000.0
2009-01-01 09:03:00,1.46095,1.461,1.46093,1.46098,47000000.0
2009-01-01 09:04:00,1.46099,1.46123,1.46098,1.46107,93300000.0
2009-01-01 09:05:00,1.461,1.46125,1.4609,1.46101,232400000.0
2009-01-01 09:06:00,1.46103,1.46115,1.46084,1.46092,241400000.0
2009-01-01 09:07:00,1.46092,1.46115,1.46088,1.46108,213400000.0
2009-01-01 09:08:00,1.46105,1.4612,1.46093,1.46095,253000000.0
2009-01-01 09:09:00,1.46099,1.46118,1.4609,1.46109,239400000.0
2009-01-01 09:10:00,1.46105,1.46115,1.4609,1.46097,98200000.0
2009-01-01 09:11:00,1.46095,1.46113,1.46094,1.46098,100400000.0
2009-01-01 09:12:00,1.46098,1.46111,1.46094,1.46098,90400000.0
2009-01-01 09:13:00,1.46093,1.46093,1.46073,1.46077,196800000.0
2009-01-01 09:14:00,1.4608,1.46109,1.46068,1.46077,169600000.0
2009-01-01 09:15:00,1.46105,1.46119,1.46091,1.46098,196500000.0
2009-01-01 09:16:00,1.46093,1.46107,1.46086,1.46092,87400000.0
2009-01-01 09:17:00,1.46098,1.46107,1.46076,1.46102,188700000.0
2009-01-01 09:18:00,1.4611,1.4611,1.46088,1.46095,156800000.0
2009-01-01 09:19:00,1.46096,1.46104,1.46087,1.46093,130800000.0
2009-01-01 09:20:00,1.461,1.46118,1.46097,1.46103,70800000.0
2009-01-01 09:21:00,1.46109,1.46114,1.46086,1.46096,170400000.0
2009-01-01 09:22:00,1.46097,1.46116,1.46097,1.46105,99800000.0
2009-01-01 09:23:00,1.46105,1.4611,1.46098,1.4611,111800000.0
2009-01-01 09:24:00,1.46111,1.46124,1.4609,1.46105,100400000.0
2009-01-01 09:25:00,1.46104,1.46114,1.46095,1.46097,68000000.0
2009-01-01 09:26:00,1.46095,1.46113,1.46095,1.46108,94000000.0
2009-01-01 09:27:00,1.46104,1.46111,1.46094,1.46105,36200000.0
2009-01-01 09:28:00,1.4611,1.46114,1.46105,1.46107,94200000.0
2009-01-01 09:29:00,1.46108,1.46123,1.46101,1.46107,167400000.0
2009-01-01 09:30:00,1.46105,1.46115,1.46097,1.461,118000000.0
2009-01-01 09:31:00,1.46095,1.46113,1.46094,1.46105,163200000.0
2009-01-01 09:32:00,1.46108,1.46119,1.46093,1.46108,177600000.0
2009-01-01 09:33:00,1.46109,1.46127,1.461,1.4611,104200000.0
2009-01-01 09:34:00,1.46111,1.46124,1.46099,1.46114,260800000.0
2009-01-01 09:36:00,1.46118,1.46122,1.46103,1.46103,120400000.0
2009-01-01 09:37:00,1.46108,1.46125,1.461,1.46108,176300000.0
2009-01-01 09:38:00,1.46096,1.46115,1.46086,1.4611,284600000.0
2009-01-01 09:39:00,1.46121,1.46129,1.46098,1.46113,236600000.0
2009-01-01 09:40:00,1.46103,1.46115,1.4609,1.46108,139000000.0
2009-01-01 09:41:00,1.461,1.46117,1.4609,1.46114,101800000.0
2009-01-01 09:42:00,1.46116,1.46129,1.46103,1.46122,161600000.0
2009-01-01 09:43:00,1.4611,1.4611,1.46086,1.461,142400000.0
2009-01-01 09:44:00,1.46095,1.46115,1.46082,1.46093,143000000.0
2009-01-01 09:45:00,1.46103,1.46113,1.46085,1.46098,175400000.0
2009-01-01 09:46:00,1.46093,1.46116,1.46087,1.46108,208200000.0
2009-01-01 09:47:00,1.46111,1.46118,1.46093,1.46098,243700000.0
2009-01-01 09:48:00,1.46098,1.46114,1.46085,1.46105,247200000.0
2009-01-01 09:49:00,1.46099,1.46127,1.46097,1.46113,192100000.0
2009-01-01 09:50:00,1.46115,1.46118,1.46095,1.4611,248200000.0
2009-01-01 09:51:00,1.46093,1.46101,1.46088,1.46101,73600000.0
2009-01-01 09:52:00,1.46105,1.46113,1.46092,1.46094,140800000.0
2009-01-01 09:54:00,1.46092,1.46106,1.46076,1.46093,218600000.0
2009-01-01 09:56:00,1.46095,1.46114,1.4608,1.4609,242200000.0
2009-01-01 09:57:00,1.46087,1.46098,1.46078,1.46078,86200000.0
2009-01-01 09:58:00,1.46077,1.46104,1.46077,1.461,229600000.0
2009-01-01 09:59:00,1.46096,1.46112,1.4607,1.46108,338000000.0
2009-01-01 10:00:00,1.4611,1.46117,1.4609,1.46117,289800000.0
2009-01-01 10:01:00,1.46112,1.46124,1.46101,1.46114,277400000.0
2009-01-01 10:02:00,1.46114,1.46132,1.46096,1.46109,191800000.0
2009-01-01 10:03:00,1.46101,1.46119,1.46091,1.46092,173800000.0
2009-01-01 10:04:00,1.46108,1.46121,1.461,1.46107,186000000.0
2009-01-01 10:05:00,1.46096,1.46125,1.46086,1.46125,234800000.0
2009-01-01 10:06:00,1.46122,1.46122,1.46087,1.4612,192800000.0
2009-01-01 10:07:00,1.46117,1.46117,1.46095,1.46096,181000000.0
2009-01-01 10:08:00,1.46101,1.46115,1.461,1.46103,110000000.0
2009-01-01 10:09:00,1.46106,1.4612,1.46091,1.46116,298600000.0
2009-01-01 10:10:00,1.46109,1.46123,1.46104,1.46111,243800000.0
2009-01-01 10:11:00,1.46115,1.46117,1.46089,1.46091,217900000.0
2009-01-01 10:12:00,1.46106,1.4613,1.46106,1.46108,104600000.0
2009-01-01 10:13:00,1.46108,1.46118,1.46094,1.46094,230400000.0
2009-01-01 10:14:00,1.46106,1.46127,1.461,1.46108,291800000.0
2009-01-01 10:15:00,1.46104,1.46121,1.46104,1.46106,142600000.0
2009-01-01 10:16:00,1.46088,1.46117,1.46087,1.46117,253600000.0
2009-01-01 10:17:00,1.46113,1.46119,1.46089,1.461,316000000.0
2009-01-01 10:18:00,1.46113,1.46131,1.46106,1.46106,193400000.0
2009-01-01 10:19:00,1.46105,1.46123,1.46097,1.46102,214200000.0
2009-01-01 10:20:00,1.46109,1.4612,1.46097,1.46113,194000000.0
2009-01-01 10:21:00,1.46117,1.46122,1.46092,1.4612,251800000.0
2009-01-01 10:22:00,1.4612,1.46128,1.46101,1.46121,239000000.0
2009-01-01 10:23:00,1.46113,1.4613,1.46101,1.46105,302000000.0
2009-01-01 10:24:00,1.46115,1.46124,1.46105,1.46116,191000000.0
2009-01-01 10:25:00,1.46106,1.46119,1.46095,1.46109,212200000.0
2009-01-01 10:26:00,1.46117,1.46125,1.46096,1.46115,244600000.0
2009-01-01 10:27:00,1.4611,1.46134,1.46108,1.4612,225400000.0
2009-01-01 10:28:00,1.46116,1.4612,1.46107,1.46117,77800000.0
2009-01-01 10:29:00,1.46103,1.46119,1.46097,1.46108,165400000.0
2009-01-01 10:30:00,1.46123,1.46125,1.46103,1.46117,156200000.0
2009-01-01 10:31:00,1.46107,1.46116,1.46085,1.46094,149600000.0
2009-01-01 10:33:00,1.46091,1.46117,1.4609,1.46105,253400000.0
2009-01-01 10:34:00,1.46099,1.46116,1.46096,1.46099,233000000.0
2009-01-01 10:35:00,1.46105,1.4612,1.461,1.4611,124800000.0
2009-01-01 10:36:00,1.4611,1.46122,1.46107,1.46112,87000000.0
2009-01-01 10:37:00,1.46112,1.4613,1.46102,1.46102,163800000.0
2009-01-01 10:38:00,1.46097,1.46108,1.4609,1.46092,286600000.0
2009-01-01 10:39:00,1.46101,1.46114,1.46099,1.46105,164800000.0
2009-01-01 10:40:00,1.46115,1.46125,1.4611,1.46113,163800000.0
2009-01-01 10:42:00,1.46123,1.46138,1.46116,1.46124,276800000.0
2009-01-01 10:43:00,1.46124,1.46127,1.46107,1.46111,316600000.0
2009-01-01 10:44:00,1.46114,1.46141,1.46102,1.46102,270800000.0
2009-01-01 10:45:00,1.46104,1.4613,1.46103,1.46117,199000000.0
2009-01-01 10:46:00,1.46113,1.46118,1.46103,1.46106,266400000.0
2009-01-01 10:47:00,1.46106,1.46134,1.46102,1.46134,111600000.0
2009-01-01 10:48:00,1.46133,1.46133,1.46112,1.4612,137800000.0
2009-01-01 10:49:00,1.4612,1.46128,1.4611,1.46111,136600000.0
2009-01-01 10:50:00,1.46115,1.46125,1.46103,1.4611,175900000.0
2009-01-01 10:51:00,1.46129,1.46153,1.46124,1.46139,60400000.0
2009-01-01 10:52:00,1.46132,1.46144,1.46124,1.4614,194000000.0
2009-01-01 10:53:00,1.46143,1.46145,1.46128,1.46138,195700000.0
2009-01-01 10:54:00,1.46136,1.46136,1.46113,1.46125,94400000.0
2009-01-01 10:55:00,1.46135,1.46135,1.4612,1.4612,159400000.0
2009-01-01 10:56:00,1.4612,1.46135,1.4611,1.46117,276000000.0
2009-01-01 10:58:00,1.46129,1.46145,1.46122,1.46122,195000000.0
2009-01-01 10:59:00,1.46125,1.46141,1.46114,1.46126,189000000.0
2009-01-01 11:00:00,1.46115,1.46128,1.46103,1.46115,222800000.0
2009-01-01 11:01:00,1.46122,1.46132,1.46118,1.46127,123000000.0
2009-01-01 11:02:00,1.46128,1.46131,1.46115,1.46127,246000000.0
2009-01-01 11:03:00,1.46125,1.46131,1.46123,1.46125,99600000.0
2009-01-01 11:04:00,1.46126,1.46126,1.46107,1.4612,43200000.0
2009-01-01 11:05:00,1.46111,1.46133,1.46111,1.46133,73400000.0
2009-01-01 11:06:00,1.46133,1.46133,1.46117,1.46117,72000000.0
2009-01-01 11:07:00,1.4611,1.46127,1.4611,1.4612,138600000.0
2009-01-01 11:08:00,1.46119,1.46132,1.46107,1.46123,242600000.0
2009-01-01 11:09:00,1.46115,1.46132,1.46108,1.46113,213600000.0
2009-01-01 11:10:00,1.46115,1.46128,1.46108,1.46118,311000000.0
2009-01-01 11:11:00,1.46108,1.46122,1.46099,1.46118,334600000.0
2009-01-01 11:12:00,1.46112,1.46133,1.46104,1.46133,224200000.0
2009-01-01 11:13:00,1.46127,1.46133,1.46101,1.46118,263000000.0
2009-01-01 11:14:00,1.4611,1.46133,1.46093,1.46099,242000000.0
2009-01-01 11:15:00,1.46097,1.4613,1.46083,1.46112,298200000.0
2009-01-01 11:16:00,1.46115,1.46122,1.46098,1.46113,242000000.0
2009-01-01 11:17:00,1.46115,1.4613,1.46107,1.46117,241200000.0
2009-01-01 11:18:00,1.46117,1.46131,1.46108,1.46125,340600000.0
2009-01-01 11:19:00,1.46123,1.46128,1.46115,1.46115,91600000.0
2009-01-01 11:20:00,1.46123,1.46128,1.46113,1.46123,103200000.0
2009-01-01 11:21:00,1.46123,1.46145,1.46109,1.46145,273400000.0
2009-01-01 11:22:00,1.4614,1.46144,1.46117,1.46135,240800000.0
2009-01-01 11:23:00,1.4613,1.4613,1.46115,1.46125,228000000.0
2009-01-01 11:24:00,1.46125,1.46133,1.46116,1.46129,271600000.0
2009-01-01 11:25:00,1.46128,1.46136,1.46117,1.46136,93000000.0
2009-01-01 11:26:00,1.46137,1.46142,1.46122,1.46126,127200000.0
2009-01-01 11:27:00,1.46125,1.46138,1.46125,1.46127,101200000.0
2009-01-01 11:28:00,1.46126,1.46132,1.46118,1.46129,27200000.0
2009-01-01 11:29:00,1.46128,1.46141,1.4612,1.46122,78000000.0
2009-01-01 11:30:00,1.4612,1.46125,1.4611,1.46122,214700000.0
2009-01-01 11:31:00,1.46109,1.46116,1.46093,1.46097,130000000.0
2009-01-01 11:32:00,1.46103,1.46118,1.46097,1.46102,102400000.0
2009-01-01 11:34:00,1.46091,1.46118,1.46089,1.46098,98200000.0
2009-01-01 11:35:00,1.46105,1.46116,1.46094,1.46094,106800000.0
2009-01-01 11:36:00,1.46092,1.46119,1.46089,1.46103,128400000.0
2009-01-01 11:37:00,1.46108,1.46114,1.46093,1.46107,159200000.0
2009-01-01 11:38:00,1.46103,1.46124,1.46102,1.46103,62800000.0
2009-01-01 11:39:00,1.46096,1.46116,1.46096,1.46101,147100000.0
2009-01-01 11:40:00,1.46115,1.46128,1.46108,1.46118,125600000.0
2009-01-01 11:41:00,1.46116,1.46136,1.46111,1.46128,252300000.0
2009-01-01 11:42:00,1.46125,1.46129,1.46109,1.46117,172600000.0
2009-01-01 11:43:00,1.46118,1.46144,1.46112,1.46118,279200000.0
2009-01-01 11:44:00,1.46119,1.46119,1.46097,1.46114,93000000.0
2009-01-01 11:45:00,1.4611,1.46133,1.4611,1.46122,116200000.0
2009-01-01 11:46:00,1.4612,1.46127,1.46111,1.46113,123900000.0
2009-01-01 11:47:00,1.46123,1.46135,1.46116,1.46118,138000000.0
2009-01-01 11:48:00,1.46115,1.46125,1.46106,1.46113,119600000.0
2009-01-01 11:49:00,1.46124,1.46126,1.46108,1.46126,199299999.0
2009-01-01 11:50:00,1.46117,1.46128,1.461,1.46118,203400000.0
2009-01-01 11:51:00,1.46103,1.46115,1.46098,1.46099,63000000.0
2009-01-01 11:52:00,1.46094,1.46108,1.46092,1.46107,115300000.0
2009-01-01 11:53:00,1.46118,1.46125,1.46106,1.46116,323299999.0
2009-01-01 11:54:00,1.46119,1.46128,1.46112,1.46116,123200000.0
2009-01-01 11:55:00,1.46114,1.46115,1.4609,1.46113,207600000.0
2009-01-01 11:56:00,1.46114,1.46124,1.46108,1.46121,94200000.0
2009-01-01 11:57:00,1.46121,1.46121,1.46109,1.46114,13000000.0
2009-01-01 11:58:00,1.46113,1.46123,1.46112,1.46112,47200000.0
2009-01-01 11:59:00,1.4611,1.4613,1.46098,1.46116,186800000.0
2009-01-01 12:00:00,1.46117,1.46128,1.46108,1.46115,147400000.0
2009-01-01 12:01:00,1.46107,1.46131,1.46107,1.46121,91800000.0
2009-01-01 12:02:00,1.46121,1.46135,1.46111,1.4613,192200000.0
2009-01-01 12:03:00,1.46128,1.46128,1.46105,1.46105,129700000.0
2009-01-01 12:04:00,1.46113,1.46129,1.46101,1.46113,155999999.0
2009-01-01 12:05:00,1.46114,1.46129,1.46109,1.46127,45200000.0
2009-01-01 12:06:00,1.46117,1.46122,1.46102,1.46106,158300000.0
2009-01-01 12:07:00,1.46106,1.46128,1.46106,1.46126,132800000.0
2009-01-01 12:08:00,1.46122,1.46131,1.46107,1.46124,127800000.0
2009-01-01 12:09:00,1.46124,1.46136,1.46112,1.46136,116600000.0
2009-01-01 12:10:00,1.46125,1.46128,1.4612,1.4612,146600000.0
2009-01-01 12:11:00,1.46123,1.46136,1.46109,1.46136,212800000.0
2009-01-01 12:12:00,1.46135,1.46135,1.4611,1.4611,170400000.0
2009-01-01 12:13:00,1.46119,1.46126,1.46119,1.46119,56400000.0
2009-01-01 12:14:00,1.46118,1.46131,1.46105,1.4613,131400000.0
2009-01-01 12:15:00,1.46126,1.46127,1.46105,1.4611,176840000.0
2009-01-01 12:16:00,1.46097,1.46124,1.46096,1.46115,168600000.0
2009-01-01 12:17:00,1.46123,1.46128,1.46108,1.46108,124500000.0
2009-01-01 12:18:00,1.46104,1.4613,1.46103,1.46116,136700000.0
2009-01-01 12:19:00,1.46118,1.46126,1.46111,1.46114,158000000.0
2009-01-01 12:20:00,1.4612,1.46128,1.4611,1.46115,166600000.0
2009-01-01 12:21:00,1.46124,1.46145,1.46117,1.46138,194800000.0
2009-01-01 12:22:00,1.46133,1.46143,1.46117,1.46143,224800000.0
2009-01-01 12:23:00,1.46139,1.46145,1.46114,1.46128,257600000.0
2009-01-01 12:24:00,1.46131,1.4614,1.46113,1.46113,217400000.0
2009-01-01 12:25:00,1.4612,1.46136,1.46109,1.46128,210400000.0
2009-01-01 12:26:00,1.46131,1.46146,1.46115,1.4613,282200000.0
2009-01-01 12:27:00,1.46115,1.46128,1.46103,1.46125,302600000.0
2009-01-01 12:28:00,1.46136,1.46136,1.4611,1.46126,288000000.0
2009-01-01 12:29:00,1.46131,1.46131,1.46099,1.46108,361000000.0
2009-01-01 12:30:00,1.46113,1.46128,1.46113,1.46117,222400000.0
2009-01-01 12:31:00,1.46117,1.4613,1.46104,1.4612,184200000.0
2009-01-01 12:32:00,1.46118,1.46132,1.46098,1.46102,224399999.0
2009-01-01 12:33:00,1.46099,1.46123,1.46093,1.46123,188800000.0
2009-01-01 12:34:00,1.46125,1.46131,1.46105,1.46106,157200000.0
2009-01-01 12:35:00,1.46114,1.46127,1.46104,1.46106,109100000.0
2009-01-01 12:36:00,1.46108,1.46131,1.46108,1.46118,251600000.0
2009-01-01 12:37:00,1.46115,1.46131,1.46101,1.46128,163400000.0
2009-01-01 12:38:00,1.46121,1.46121,1.46103,1.46103,104000000.0
2009-01-01 12:39:00,1.46106,1.46135,1.46106,1.46111,248000000.0
2009-01-01 12:40:00,1.46115,1.46125,1.461,1.4612,139400000.0
2009-01-01 12:41:00,1.46096,1.46109,1.46093,1.46107,226600000.0
2009-01-01 12:42:00,1.46112,1.46124,1.46105,1.4611,195600000.0
2009-01-01 12:43:00,1.46105,1.46109,1.46093,1.46097,247600000.0
2009-01-01 12:44:00,1.46106,1.46128,1.46101,1.46112,267199999.0
2009-01-01 12:45:00,1.46108,1.46113,1.46089,1.46089,175400000.0
2009-01-01 12:46:00,1.4612,1.46128,1.46105,1.46113,226600000.0
2009-01-01 12:47:00,1.46123,1.4614,1.46122,1.46137,111400000.0
2009-01-01 12:48:00,1.46138,1.46138,1.46122,1.4613,64800000.0
2009-01-01 12:49:00,1.46115,1.46128,1.46105,1.4612,238200000.0
2009-01-01 12:50:00,1.46115,1.46128,1.46113,1.46113,154600000.0
2009-01-01 12:51:00,1.46124,1.46138,1.46113,1.46119,207600000.0
2009-01-01 12:52:00,1.46119,1.46137,1.46111,1.46137,241000000.0
2009-01-01 12:53:00,1.46136,1.46136,1.46115,1.46115,82239999.0
2009-01-01 12:54:00,1.46108,1.46133,1.461,1.46123,190400000.0
2009-01-01 12:55:00,1.46125,1.46136,1.4611,1.46123,245800000.0
2009-01-01 12:56:00,1.46109,1.46131,1.461,1.46131,161200000.0
2009-01-01 12:57:00,1.46132,1.46143,1.46122,1.46122,242800000.0
2009-01-01 12:58:00,1.46131,1.46143,1.46114,1.46117,184000000.0
2009-01-01 12:59:00,1.46104,1.46167,1.46104,1.46135,295600000.0
2009-01-01 13:00:00,1.4612,1.46125,1.46108,1.4612,233600000.0
2009-01-01 13:01:00,1.46117,1.4614,1.46116,1.46128,196599999.0
2009-01-01 13:02:00,1.46125,1.46139,1.46122,1.46138,347300000.0
2009-01-01 13:03:00,1.46134,1.46147,1.46123,1.46128,305800000.0
2009-01-01 13:04:00,1.46115,1.46139,1.46094,1.46116,135500000.0
2009-01-01 13:05:00,1.46117,1.46138,1.46112,1.46135,215399999.0
2009-01-01 13:06:00,1.46127,1.46136,1.46113,1.46132,177600000.0
2009-01-01 13:07:00,1.46132,1.46132,1.46109,1.46124,294000000.0
2009-01-01 13:08:00,1.46125,1.46141,1.46111,1.46125,394500000.0
2009-01-01 13:09:00,1.4613,1.46134,1.46099,1.46122,138800000.0
2009-01-01 13:10:00,1.46125,1.46125,1.46118,1.46123,70400000.0
2009-01-01 13:11:00,1.46139,1.4614,1.46117,1.46138,188600000.0
2009-01-01 13:12:00,1.46138,1.46139,1.46121,1.46139,136300000.0
2009-01-01 13:13:00,1.46138,1.46141,1.46125,1.46125,57200000.0
2009-01-01 13:14:00,1.46128,1.46138,1.46125,1.4613,62600000.0
2009-01-01 13:15:00,1.4613,1.46138,1.46118,1.46138,94020000.0
2009-01-01 13:16:00,1.46137,1.46137,1.46113,1.46134,146000000.0
2009-01-01 13:17:00,1.46141,1.46144,1.46126,1.46137,131000000.0
2009-01-01 13:18:00,1.46138,1.46146,1.46133,1.46134,128000000.0
2009-01-01 13:19:00,1.4613,1.46142,1.46107,1.46142,275199999.0
2009-01-01 13:20:00,1.4612,1.46128,1.461,1.4612,119200000.0
2009-01-01 13:21:00,1.46103,1.46116,1.46092,1.461,144300000.0
2009-01-01 13:22:00,1.46086,1.46112,1.46081,1.46112,118600000.0
2009-01-01 13:24:00,1.46108,1.46109,1.46099,1.46109,38400000.0
2009-01-01 13:25:00,1.4611,1.46128,1.46108,1.46118,100200000.0
2009-01-01 13:26:00,1.46099,1.46125,1.46093,1.461,175100000.0
2009-01-01 13:27:00,1.46119,1.46144,1.4611,1.46133,231400000.0
2009-01-01 13:28:00,1.46121,1.46128,1.46091,1.461,152200000.0
2009-01-01 13:29:00,1.46095,1.46131,1.46094,1.46108,264400000.0
2009-01-01 13:30:00,1.46115,1.46128,1.46095,1.46123,165200000.0
2009-01-01 13:31:00,1.46114,1.46134,1.46106,1.46134,180700000.0
2009-01-01 13:32:00,1.46133,1.46133,1.46106,1.46115,197440000.0
2009-01-01 13:33:00,1.46111,1.46127,1.46096,1.46122,219600000.0
2009-01-01 13:34:00,1.4613,1.46138,1.4612,1.4612,130000000.0
2009-01-01 13:35:00,1.46119,1.46128,1.46114,1.4612,179200000.0
2009-01-01 13:36:00,1.4613,1.46134,1.46114,1.46127,215400000.0
2009-01-01 13:37:00,1.46135,1.46135,1.46108,1.46119,221440000.0
2009-01-01 13:38:00,1.46117,1.46132,1.46117,1.46129,140600000.0
2009-01-01 13:39:00,1.46136,1.46136,1.46111,1.46134,213600000.0
2009-01-01 13:40:00,1.46125,1.46128,1.46115,1.46115,121600000.0
2009-01-01 13:41:00,1.46113,1.46134,1.4611,1.46127,185400000.0
2009-01-01 13:42:00,1.46121,1.46122,1.46107,1.46109,78000000.0
2009-01-01 13:43:00,1.46105,1.46131,1.46103,1.4611,177840000.0
2009-01-01 13:44:00,1.46105,1.46135,1.46101,1.46121,73600000.0
2009-01-01 13:45:00,1.46116,1.46134,1.46115,1.4612,186000000.0
2009-01-01 13:46:00,1.46122,1.46133,1.46099,1.46133,229000000.0
2009-01-01 13:47:00,1.46127,1.46129,1.46107,1.46123,187440000.0
2009-01-01 13:48:00,1.4613,1.4613,1.46094,1.46111,171000000.0
2009-01-01 13:49:00,1.46105,1.46124,1.46095,1.46124,211800000.0
2009-01-01 13:50:00,1.46125,1.46128,1.46115,1.46122,196800000.0
2009-01-01 13:51:00,1.46128,1.46128,1.46112,1.46121,105200000.0
2009-01-01 13:52:00,1.46117,1.46119,1.46102,1.46112,102800000.0
2009-01-01 13:53:00,1.46108,1.46128,1.46108,1.46118,109200000.0
2009-01-01 13:54:00,1.46132,1.46135,1.46122,1.4613,111640000.0
2009-01-01 13:55:00,1.46128,1.46128,1.46119,1.46122,27400000.0
2009-01-01 13:56:00,1.46124,1.4613,1.46121,1.46124,53300000.0
2009-01-01 13:57:00,1.46119,1.46132,1.46115,1.46116,147000000.0
2009-01-01 13:58:00,1.46124,1.46133,1.46117,1.46126,186200000.0
2009-01-01 13:59:00,1.461,1.46129,1.461,1.46115,225000000.0
2009-01-01 14:00:00,1.46115,1.46128,1.4611,1.46115,135800000.0
2009-01-01 14:01:00,1.46119,1.46119,1.46106,1.4611,64600000.0
2009-01-01 14:02:00,1.4611,1.46126,1.46108,1.46115,140199999.0
2009-01-01 14:03:00,1.46118,1.46132,1.46114,1.4612,152800000.0
2009-01-01 14:04:00,1.46118,1.46132,1.46111,1.46127,117000000.0
2009-01-01 14:05:00,1.46127,1.46132,1.46102,1.46106,162800000.0
2009-01-01 14:06:00,1.46114,1.46127,1.46102,1.4612,211200000.0
2009-01-01 14:07:00,1.46122,1.46134,1.46112,1.46112,74000000.0
2009-01-01 14:08:00,1.46109,1.4612,1.46109,1.46115,50000000.0
2009-01-01 14:09:00,1.4612,1.46127,1.46117,1.46121,161240000.0
2009-01-01 14:10:00,1.46113,1.46123,1.46113,1.46113,68000000.0
2009-01-01 14:11:00,1.46112,1.46123,1.46098,1.46117,185400000.0
2009-01-01 14:12:00,1.46116,1.46129,1.46101,1.46126,204500000.0
2009-01-01 14:13:00,1.46135,1.46135,1.46096,1.46124,116900000.0
2009-01-01 14:14:00,1.46123,1.46125,1.46108,1.46113,104000000.0
2009-01-01 14:15:00,1.46128,1.4615,1.46122,1.46137,199200001.0
2009-01-01 14:16:00,1.46142,1.46142,1.46115,1.46125,200600000.0
2009-01-01 14:17:00,1.46125,1.46145,1.46115,1.46132,207600000.0
2009-01-01 14:18:00,1.46127,1.46132,1.46116,1.4613,168400000.0
2009-01-01 14:19:00,1.46125,1.4613,1.46119,1.4613,72440000.0
2009-01-01 14:20:00,1.46113,1.46122,1.4611,1.46115,79000000.0
2009-01-01 14:21:00,1.46113,1.46121,1.46104,1.46112,107800000.0
2009-01-01 14:22:00,1.46112,1.4612,1.46102,1.46102,63800000.0
2009-01-01 14:23:00,1.46119,1.46128,1.46089,1.46115,153680000.0
2009-01-01 14:24:00,1.46114,1.46126,1.46106,1.46121,125000000.0
2009-01-01 14:25:00,1.46116,1.46121,1.46092,1.46112,147400000.0
2009-01-01 14:26:00,1.46098,1.46129,1.46086,1.46129,114400000.0
2009-01-01 14:27:00,1.46127,1.46135,1.46113,1.46126,116400000.0
2009-01-01 14:28:00,1.46118,1.46132,1.4611,1.46131,184000000.0
2009-01-01 14:29:00,1.46128,1.46133,1.46115,1.46117,119900000.0
2009-01-01 14:30:00,1.46117,1.46128,1.461,1.46115,131000000.0
2009-01-01 14:31:00,1.46112,1.46125,1.46104,1.46108,175400000.0
2009-01-01 14:32:00,1.4611,1.46118,1.46092,1.46115,181800000.0
2009-01-01 14:33:00,1.46111,1.46123,1.46092,1.46095,280240000.0
2009-01-01 14:34:00,1.46117,1.46131,1.46106,1.46106,192800000.0
2009-01-01 14:35:00,1.46103,1.46118,1.46102,1.46104,90400000.0
2009-01-01 14:36:00,1.46102,1.4611,1.46097,1.46108,93300000.0
2009-01-01 14:37:00,1.46108,1.46116,1.46098,1.46098,106400000.0
2009-01-01 14:38:00,1.46096,1.46112,1.46094,1.46107,138800000.0
2009-01-01 14:39:00,1.46115,1.46124,1.46091,1.46123,229600000.0
2009-01-01 14:40:00,1.46113,1.46125,1.46097,1.46125,119400000.0
2009-01-01 14:41:00,1.46122,1.46122,1.46094,1.46111,139200000.0
2009-01-01 14:42:00,1.46115,1.46129,1.46097,1.46115,93000000.0
2009-01-01 14:43:00,1.46124,1.46129,1.46105,1.46126,191400001.0
2009-01-01 14:44:00,1.46128,1.46132,1.46112,1.46125,165600000.0
2009-01-01 14:45:00,1.46118,1.46124,1.4611,1.46112,99600000.0
2009-01-01 14:46:00,1.4611,1.46135,1.46108,1.46128,140800000.0
2009-01-01 14:47:00,1.46113,1.46128,1.46113,1.46115,111800000.0
2009-01-01 14:48:00,1.46098,1.46107,1.46098,1.46101,36200000.0
2009-01-01 14:49:00,1.46093,1.46123,1.46086,1.46108,220000000.0
2009-01-01 14:50:00,1.46115,1.46128,1.46095,1.46122,269200000.0
2009-01-01 14:51:00,1.46129,1.46141,1.46093,1.46126,282600000.0
2009-01-01 14:52:00,1.46117,1.46148,1.46112,1.46117,169400000.0
2009-01-01 14:53:00,1.46118,1.46131,1.46118,1.46124,176200000.0
2009-01-01 14:54:00,1.46125,1.46138,1.46121,1.46131,185400000.0
2009-01-01 14:55:00,1.4613,1.46139,1.46117,1.46137,144200001.0
2009-01-01 14:56:00,1.46129,1.46153,1.4612,1.46122,167400000.0
2009-01-01 14:57:00,1.46124,1.46135,1.4611,1.46117,247600000.0
2009-01-01 14:58:00,1.46122,1.46134,1.46111,1.46115,216000000.0
2009-01-01 14:59:00,1.4612,1.46132,1.46101,1.4611,163640000.0
2009-01-01 15:00:00,1.4612,1.46128,1.46105,1.4612,333600001.0
2009-01-01 15:01:00,1.46127,1.46127,1.46106,1.46113,299600000.0
2009-01-01 15:02:00,1.46104,1.46124,1.46104,1.46112,192800000.0
2009-01-01 15:03:00,1.46109,1.46126,1.46095,1.46116,207800000.0
2009-01-01 15:04:00,1.46114,1.46129,1.46094,1.46107,203300000.0
2009-01-01 15:05:00,1.46122,1.46142,1.4611,1.4611,186200000.0
2009-01-01 15:06:00,1.46091,1.46124,1.46081,1.46114,246200000.0
2009-01-01 15:07:00,1.46119,1.46135,1.461,1.46118,262300000.0
2009-01-01 15:08:00,1.46125,1.46128,1.46108,1.46115,280800001.0
2009-01-01 15:09:00,1.46125,1.46135,1.46112,1.46125,187199999.0
2009-01-01 15:10:00,1.46123,1.46128,1.46113,1.4612,82100000.0
2009-01-01 15:11:00,1.46118,1.46131,1.46114,1.46123,134400000.0
2009-01-01 15:12:00,1.46117,1.46128,1.4611,1.46113,182799999.0
2009-01-01 15:13:00,1.46118,1.46136,1.46112,1.46134,240200001.0
2009-01-01 15:14:00,1.46131,1.46155,1.46123,1.46135,313800000.0
2009-01-01 15:15:00,1.46137,1.46152,1.4613,1.46137,169600000.0
2009-01-01 15:16:00,1.46126,1.46148,1.46125,1.46138,213200000.0
2009-01-01 15:17:00,1.46138,1.46149,1.4613,1.46135,219800000.0
2009-01-01 15:18:00,1.46135,1.46135,1.46119,1.4613,117600000.0
2009-01-01 15:19:00,1.46132,1.4614,1.46114,1.46128,169200000.0
2009-01-01 15:20:00,1.46117,1.46128,1.46113,1.46115,35200000.0
2009-01-01 15:21:00,1.46109,1.46151,1.46109,1.46123,64800000.0
2009-01-01 15:22:00,1.46118,1.46132,1.46096,1.46114,231740000.0
2009-01-01 15:23:00,1.46103,1.46124,1.46086,1.46105,291199999.0
2009-01-01 15:24:00,1.46098,1.46128,1.46091,1.46128,175000000.0
2009-01-01 15:25:00,1.46129,1.46129,1.4611,1.46113,164400000.0
2009-01-01 15:26:00,1.46115,1.46132,1.46115,1.46117,83000000.0
2009-01-01 15:27:00,1.46115,1.46132,1.46114,1.46119,177800000.0
2009-01-01 15:28:00,1.4612,1.46134,1.46102,1.46127,234600000.0
2009-01-01 15:29:00,1.4613,1.46133,1.46094,1.46122,258200000.0
2009-01-01 15:30:00,1.46128,1.46128,1.46108,1.46122,193200000.0
2009-01-01 15:31:00,1.46128,1.46142,1.46123,1.46136,87240000.0
2009-01-01 15:32:00,1.46133,1.46148,1.46104,1.46119,194240000.0
2009-01-01 15:33:00,1.46106,1.4614,1.46106,1.4613,223800000.0
2009-01-01 15:34:00,1.46122,1.46141,1.46113,1.46141,151600000.0
2009-01-01 15:35:00,1.46136,1.46138,1.46123,1.46128,158800000.0
2009-01-01 15:36:00,1.46103,1.46127,1.46096,1.46126,147000000.0
2009-01-01 15:37:00,1.46125,1.46139,1.46109,1.46132,220800000.0
2009-01-01 15:38:00,1.46128,1.46139,1.46106,1.46123,144200000.0
2009-01-01 15:39:00,1.46133,1.46149,1.46129,1.46135,308200000.0
2009-01-01 15:40:00,1.46118,1.46128,1.46103,1.46105,178800001.0
2009-01-01 15:41:00,1.46098,1.46122,1.46096,1.46104,59400000.0
2009-01-01 15:42:00,1.46101,1.46125,1.46096,1.46103,169800000.0
2009-01-01 15:43:00,1.46091,1.46103,1.46091,1.46095,76800000.0
2009-01-01 15:44:00,1.461,1.46119,1.461,1.46104,67000000.0
2009-01-01 15:45:00,1.46102,1.46119,1.4609,1.4609,123200000.0
2009-01-01 15:46:00,1.46105,1.46115,1.46095,1.46105,119300000.0
2009-01-01 15:47:00,1.46106,1.46137,1.46103,1.4611,215480000.0
2009-01-01 15:48:00,1.46098,1.46139,1.46097,1.46107,99800000.0
2009-01-01 15:49:00,1.46109,1.46116,1.46088,1.46108,152400000.0
2009-01-01 15:50:00,1.46117,1.46128,1.46103,1.46128,154600000.0
2009-01-01 15:51:00,1.46128,1.46135,1.46103,1.46135,187400000.0
2009-01-01 15:52:00,1.46127,1.46127,1.46102,1.46119,124600000.0
2009-01-01 15:53:00,1.46116,1.46145,1.46104,1.46145,183800000.0
2009-01-01 15:54:00,1.46141,1.46141,1.46102,1.46127,207800000.0
2009-01-01 15:55:00,1.46128,1.46138,1.46104,1.46132,122500000.0
2009-01-01 15:56:00,1.46135,1.46141,1.46121,1.46123,146400000.0
2009-01-01 15:57:00,1.46122,1.46138,1.46112,1.46134,165900000.0
2009-01-01 15:58:00,1.46131,1.46139,1.46116,1.46118,173200000.0
2009-01-01 15:59:00,1.46117,1.46143,1.46113,1.46137,211799999.0
2009-01-01 16:00:00,1.46125,1.46128,1.4611,1.4611,195600000.0
2009-01-01 16:01:00,1.46115,1.46132,1.46109,1.4612,276800000.0
2009-01-01 16:02:00,1.46115,1.46125,1.46101,1.46114,259199999.0
2009-01-01 16:03:00,1.46115,1.46131,1.46095,1.46118,116800000.0
2009-01-01 16:04:00,1.46121,1.46128,1.46108,1.46122,183600000.0
2009-01-01 16:05:00,1.46123,1.46131,1.46105,1.46127,250200000.0
2009-01-01 16:06:00,1.46126,1.46126,1.46096,1.46111,264240000.0
2009-01-01 16:07:00,1.46121,1.46132,1.46108,1.46126,251000000.0
2009-01-01 16:08:00,1.46122,1.46138,1.46111,1.46111,178400000.0
2009-01-01 16:09:00,1.46106,1.46127,1.46103,1.46114,141800000.0
2009-01-01 16:10:00,1.46113,1.46128,1.46095,1.46113,138840000.0
2009-01-01 16:12:00,1.46128,1.46138,1.46116,1.46118,176600000.0
2009-01-01 16:13:00,1.46119,1.46125,1.4611,1.46116,146600000.0
2009-01-01 16:14:00,1.46117,1.46117,1.46102,1.46103,110800000.0
2009-01-01 16:15:00,1.4611,1.46132,1.46098,1.4612,199000000.0
2009-01-01 16:16:00,1.46113,1.4614,1.46105,1.46115,267400000.0
2009-01-01 16:17:00,1.46108,1.46144,1.46089,1.46124,278600000.0
2009-01-01 16:18:00,1.46115,1.46131,1.46111,1.46122,82000000.0
2009-01-01 16:19:00,1.46114,1.46139,1.46087,1.46115,229600000.0
2009-01-01 16:20:00,1.46103,1.46128,1.4609,1.46113,366200000.0
2009-01-01 16:21:00,1.46128,1.46128,1.46092,1.46107,265400000.0
2009-01-01 16:22:00,1.46123,1.46133,1.46094,1.46114,368400000.0
2009-01-01 16:23:00,1.46102,1.4613,1.46092,1.46107,318600000.0
2009-01-01 16:24:00,1.46111,1.46126,1.46102,1.46118,286800000.0
2009-01-01 16:25:00,1.46117,1.4613,1.46094,1.46122,315600000.0
2009-01-01 16:26:00,1.46123,1.46133,1.46107,1.46115,242800000.0
2009-01-01 16:27:00,1.46113,1.46123,1.46103,1.46111,242400000.0
2009-01-01 16:28:00,1.46111,1.46129,1.4611,1.46126,229200001.0
2009-01-01 16:29:00,1.46124,1.4613,1.461,1.4613,153000000.0
2009-01-01 16:30:00,1.46113,1.46125,1.46095,1.46115,152000000.0
2009-01-01 16:31:00,1.46125,1.46136,1.46109,1.46136,203199999.0
2009-01-01 16:32:00,1.46137,1.46142,1.46125,1.4613,168000000.0
2009-01-01 16:33:00,1.46123,1.46138,1.46119,1.46122,256800000.0
2009-01-01 16:34:00,1.46132,1.46144,1.46116,1.4613,306000000.0
2009-01-01 16:35:00,1.46129,1.46148,1.46112,1.46132,368799999.0
2009-01-01 16:36:00,1.46131,1.46131,1.46101,1.46124,253600000.0
2009-01-01 16:37:00,1.46128,1.46149,1.46124,1.46136,174000000.0
2009-01-01 16:38:00,1.46138,1.4614,1.46117,1.46132,198600000.0
2009-01-01 16:39:00,1.46138,1.46148,1.4612,1.46139,279400000.0
2009-01-01 16:40:00,1.46125,1.46125,1.461,1.46117,221800000.0
2009-01-01 16:41:00,1.46123,1.46143,1.46118,1.46118,276000000.0
2009-01-01 16:42:00,1.46117,1.46135,1.46117,1.4612,32600000.0
2009-01-01 16:43:00,1.4612,1.46141,1.4612,1.46132,176000000.0
2009-01-01 16:44:00,1.46123,1.46137,1.46107,1.46133,256000001.0
2009-01-01 16:45:00,1.46132,1.46141,1.4612,1.46134,211000001.0
2009-01-01 16:46:00,1.46131,1.46146,1.46117,1.46143,285999999.0
2009-01-01 16:47:00,1.46136,1.46152,1.46126,1.4613,214000000.0
2009-01-01 16:48:00,1.46127,1.46151,1.46127,1.46134,260599999.0
2009-01-01 16:49:00,1.46129,1.46148,1.46119,1.46129,205800000.0
2009-01-01 16:50:00,1.46123,1.46128,1.46113,1.46113,230000000.0
2009-01-01 16:51:00,1.46131,1.46147,1.46123,1.46137,229800000.0
2009-01-01 16:52:00,1.46135,1.46145,1.46119,1.46129,269800000.0
2009-01-01 16:53:00,1.46123,1.46129,1.4611,1.46121,330600000.0
2009-01-01 16:54:00,1.46134,1.46143,1.46127,1.46135,101400000.0
2009-01-01 16:55:00,1.46119,1.46143,1.46117,1.46132,154200000.0
2009-01-01 16:56:00,1.46117,1.46136,1.46114,1.46115,246600000.0
2009-01-01 16:57:00,1.46121,1.46139,1.46103,1.46126,200600000.0
2009-01-01 16:58:00,1.46127,1.46139,1.46099,1.46137,283599999.0
2009-01-01 16:59:00,1.46138,1.46138,1.46117,1.46123,140400000.0
2009-01-01 17:00:00,1.46117,1.4612,1.4611,1.46117,162600000.0
2009-01-01 17:01:00,1.46123,1.46138,1.46123,1.46138,120200000.0
2009-01-01 17:02:00,1.46134,1.46135,1.46115,1.46116,214400000.0
2009-01-01 17:03:00,1.46116,1.4613,1.46108,1.46122,97600000.0
2009-01-01 17:04:00,1.46122,1.4614,1.46119,1.46119,128800000.0
2009-01-01 17:05:00,1.46114,1.46136,1.46098,1.46127,260400000.0
2009-01-01 17:06:00,1.46115,1.4614,1.461,1.461,186000000.0
2009-01-01 17:07:00,1.46122,1.46134,1.46109,1.46127,57800000.0
2009-01-01 17:08:00,1.46117,1.46139,1.46104,1.46123,327400000.0
2009-01-01 17:09:00,1.4612,1.46129,1.46114,1.4612,220200000.0
2009-01-01 17:10:00,1.46117,1.4612,1.46108,1.46115,217400000.0
2009-01-01 17:11:00,1.46136,1.4614,1.46113,1.46124,380800000.0
2009-01-01 17:12:00,1.46116,1.46133,1.46105,1.4612,412200000.0
2009-01-01 17:13:00,1.46124,1.46147,1.46117,1.46133,262200000.0
2009-01-01 17:14:00,1.4613,1.46143,1.46114,1.46133,243600000.0
2009-01-01 17:15:00,1.46124,1.46132,1.46113,1.46113,258600000.0
2009-01-01 17:16:00,1.46111,1.4613,1.46109,1.46123,167000000.0
2009-01-01 17:17:00,1.46124,1.46134,1.4612,1.4613,160800000.0
2009-01-01 17:18:00,1.46131,1.4614,1.46113,1.46138,226400000.0
2009-01-01 17:19:00,1.46133,1.4614,1.46106,1.46138,247800000.0
2009-01-01 17:20:00,1.46128,1.46128,1.46093,1.46115,138400000.0
2009-01-01 17:21:00,1.46126,1.46142,1.46113,1.46113,212600000.0
2009-01-01 17:22:00,1.46126,1.46126,1.46095,1.4612,276600000.0
2009-01-01 17:23:00,1.4612,1.46141,1.46114,1.46138,182400000.0
2009-01-01 17:24:00,1.46128,1.46132,1.46102,1.46127,238400000.0
2009-01-01 17:25:00,1.46123,1.4614,1.46103,1.46125,299200000.0
2009-01-01 17:26:00,1.46114,1.46124,1.46091,1.46098,271800000.0
2009-01-01 17:27:00,1.46105,1.46124,1.46093,1.46112,288800000.0
2009-01-01 17:28:00,1.46103,1.46133,1.46101,1.4611,306600000.0
2009-01-01 17:29:00,1.46113,1.46118,1.46107,1.46116,175000000.0
2009-01-01 17:30:00,1.46117,1.46128,1.46108,1.4612,286200000.0
2009-01-01 17:31:00,1.46117,1.4613,1.46105,1.4612,156200000.0
2009-01-01 17:32:00,1.46131,1.4614,1.46126,1.4613,151800000.0
2009-01-01 17:33:00,1.4613,1.46142,1.46124,1.46129,109000000.0
2009-01-01 17:34:00,1.46132,1.46145,1.46129,1.46132,159400000.0
2009-01-01 17:35:00,1.46123,1.46133,1.4612,1.46121,150200000.0
2009-01-01 17:36:00,1.4612,1.46135,1.46119,1.46135,150800000.0
2009-01-01 17:37:00,1.46128,1.46133,1.4612,1.46122,119600000.0
2009-01-01 17:38:00,1.46122,1.46129,1.46103,1.46129,235600000.0
2009-01-01 17:39:00,1.46133,1.46134,1.46114,1.46118,199800000.0
2009-01-01 17:40:00,1.46103,1.46117,1.46103,1.46113,152800000.0
2009-01-01 17:41:00,1.46125,1.46138,1.46117,1.46138,67000000.0
2009-01-01 17:42:00,1.46123,1.46138,1.46114,1.46129,81000000.0
2009-01-01 17:43:00,1.46126,1.46129,1.46112,1.46122,160600000.0
2009-01-01 17:44:00,1.46123,1.46143,1.46113,1.46127,143200000.0
2009-01-01 17:45:00,1.46139,1.46139,1.46098,1.46125,292400000.0
2009-01-01 17:46:00,1.46121,1.46135,1.461,1.46125,311000000.0
2009-01-01 17:47:00,1.46126,1.46126,1.461,1.46104,94400000.0
2009-01-01 17:48:00,1.46112,1.46124,1.46101,1.46121,245000000.0
2009-01-01 17:49:00,1.46124,1.46134,1.46109,1.46117,287000000.0
2009-01-01 17:50:00,1.46105,1.46125,1.4609,1.46103,285200000.0
2009-01-01 17:51:00,1.46093,1.46123,1.46093,1.46101,227400000.0
2009-01-01 17:52:00,1.46106,1.46133,1.46103,1.46117,331600000.0
2009-01-01 17:53:00,1.46115,1.46133,1.46094,1.461,349200001.0
2009-01-01 17:54:00,1.46098,1.46128,1.46089,1.46114,155200000.0
2009-01-01 17:55:00,1.46112,1.46132,1.46102,1.46112,137200000.0
2009-01-01 17:56:00,1.46125,1.46126,1.46103,1.46108,174400000.0
2009-01-01 17:57:00,1.46104,1.46127,1.46087,1.46105,285200000.0
2009-01-01 17:58:00,1.46107,1.46124,1.46091,1.46104,306000000.0
2009-01-01 17:59:00,1.46109,1.46112,1.46096,1.4611,267200000.0
2009-01-01 18:00:00,1.46108,1.46128,1.46097,1.46117,203000000.0
2009-01-01 18:01:00,1.46123,1.46133,1.46114,1.46115,169400000.0
2009-01-01 18:02:00,1.46113,1.4613,1.46108,1.46128,300000000.0
2009-01-01 18:03:00,1.46127,1.46128,1.46099,1.46117,251800000.0
2009-01-01 18:04:00,1.46113,1.46127,1.46092,1.46112,246000000.0
2009-01-01 18:05:00,1.46115,1.46125,1.46104,1.46112,208600000.0
2009-01-01 18:06:00,1.46117,1.46129,1.46108,1.46109,188999999.0
2009-01-01 18:07:00,1.46103,1.46123,1.46102,1.46106,219000000.0
2009-01-01 18:08:00,1.46102,1.46114,1.4608,1.46105,179600000.0
2009-01-01 18:09:00,1.461,1.4612,1.46085,1.4612,189600000.0
2009-01-01 18:10:00,1.46128,1.46128,1.46097,1.46105,158800000.0
2009-01-01 18:11:00,1.46104,1.46142,1.46089,1.46123,424900000.0
2009-01-01 18:12:00,1.46116,1.46133,1.46102,1.46107,344400000.0
2009-01-01 18:13:00,1.46096,1.46128,1.46088,1.46128,249400000.0
2009-01-01 18:14:00,1.46132,1.46135,1.46101,1.46124,160600000.0
2009-01-01 18:15:00,1.46118,1.46137,1.46115,1.46115,111600000.0
2009-01-01 18:16:00,1.46114,1.46127,1.46114,1.46116,98200000.0
2009-01-01 18:17:00,1.46113,1.46128,1.46102,1.46102,71600000.0
2009-01-01 18:18:00,1.46101,1.46127,1.46101,1.46127,95600000.0
2009-01-01 18:19:00,1.46123,1.46129,1.46089,1.46121,215400000.0
2009-01-01 18:20:00,1.46117,1.46125,1.461,1.4612,223400000.0
2009-01-01 18:21:00,1.46114,1.46128,1.46106,1.46117,164800000.0
2009-01-01 18:22:00,1.46116,1.46129,1.46107,1.46109,127400000.0
2009-01-01 18:23:00,1.46114,1.46123,1.46109,1.46109,99400001.0
2009-01-01 18:24:00,1.46113,1.46124,1.461,1.46113,97400000.0
2009-01-01 18:25:00,1.46113,1.46135,1.46109,1.4611,238500000.0
2009-01-01 18:26:00,1.46112,1.46141,1.46095,1.46098,263600000.0
2009-01-01 18:27:00,1.46096,1.46113,1.4608,1.46105,194600000.0
2009-01-01 18:28:00,1.46108,1.46128,1.46098,1.46115,248800000.0
2009-01-01 18:29:00,1.46115,1.46124,1.46092,1.46112,181600000.0
2009-01-01 18:30:00,1.46097,1.4612,1.46085,1.46118,108400000.0
2009-01-01 18:31:00,1.4611,1.46118,1.46092,1.46109,254200000.0
2009-01-01 18:32:00,1.46117,1.46117,1.46086,1.4611,136000000.0
2009-01-01 18:33:00,1.46109,1.46113,1.46082,1.46108,255600000.0
2009-01-01 18:34:00,1.46097,1.46097,1.46092,1.46092,27400000.0
2009-01-01 18:35:00,1.46087,1.461,1.46079,1.461,32000000.0
2009-01-01 18:36:00,1.46096,1.46108,1.4609,1.46104,34400000.0
2009-01-01 18:37:00,1.46095,1.46108,1.4608,1.4608,107600000.0
2009-01-01 18:38:00,1.46082,1.46091,1.46082,1.46091,17400000.0
2009-01-01 18:39:00,1.46093,1.46122,1.46082,1.46108,101200000.0
2009-01-01 18:40:00,1.46108,1.46128,1.46097,1.46117,307000000.0
2009-01-01 18:41:00,1.46113,1.46121,1.46093,1.46117,213400000.0
2009-01-01 18:42:00,1.46094,1.4613,1.46087,1.46123,94600000.0
2009-01-01 18:43:00,1.46121,1.46121,1.46101,1.46108,132000000.0
2009-01-01 18:44:00,1.46108,1.46125,1.46092,1.46111,164800000.0
2009-01-01 18:45:00,1.4611,1.4611,1.4609,1.46101,128000000.0
2009-01-01 18:46:00,1.46109,1.46138,1.46102,1.46109,198400000.0
2009-01-01 18:47:00,1.46105,1.46122,1.46098,1.46119,131600000.0
2009-01-01 18:48:00,1.46118,1.46124,1.46095,1.46112,203200000.0
2009-01-01 18:49:00,1.46113,1.46118,1.46093,1.46098,211600000.0
2009-01-01 18:50:00,1.461,1.46125,1.461,1.4611,100400000.0
2009-01-01 18:51:00,1.46118,1.46127,1.46099,1.46117,94400000.0
2009-01-01 18:52:00,1.46119,1.46121,1.46096,1.46113,126000001.0
2009-01-01 18:53:00,1.4611,1.46124,1.46095,1.46116,105800000.0
2009-01-01 18:54:00,1.46103,1.46123,1.46096,1.46123,89800000.0
2009-01-01 18:55:00,1.46119,1.46144,1.46116,1.46136,136600000.0
2009-01-01 18:56:00,1.46133,1.46144,1.46108,1.46115,93600000.0
2009-01-01 18:57:00,1.46117,1.46147,1.46104,1.46128,143400000.0
2009-01-01 18:58:00,1.46116,1.46145,1.46109,1.46113,37200000.0
2009-01-01 18:59:00,1.46112,1.46136,1.4611,1.46127,238200001.0
2009-01-01 19:00:00,1.4612,1.46125,1.46108,1.46115,48600000.0
2009-01-01 19:01:00,1.46121,1.46133,1.46118,1.4612,75600000.0
2009-01-01 19:02:00,1.46116,1.46118,1.46103,1.46103,32600000.0
2009-01-01 19:03:00,1.46096,1.46103,1.46092,1.46103,41200000.0
2009-01-01 19:04:00,1.4612,1.46128,1.461,1.46128,14400000.0
2009-01-01 19:05:00,1.46125,1.46125,1.46107,1.46117,34600000.0
2009-01-01 19:06:00,1.46119,1.46119,1.46105,1.46108,40200000.0
2009-01-01 19:07:00,1.46102,1.46105,1.46097,1.46102,35800000.0
2009-01-01 19:08:00,1.46103,1.46112,1.46088,1.46088,44000000.0
2009-01-01 19:09:00,1.46085,1.46094,1.46083,1.4609,72400000.0
2009-01-01 19:10:00,1.46088,1.4612,1.46077,1.46103,79000000.0
2009-01-01 19:11:00,1.46083,1.46115,1.46069,1.46073,72600000.0
2009-01-01 19:12:00,1.46085,1.46111,1.46085,1.4611,14800000.0
2009-01-01 19:13:00,1.46105,1.46105,1.46073,1.46088,57200000.0
2009-01-01 19:14:00,1.46088,1.4612,1.46082,1.46093,35200000.0
2009-01-01 19:15:00,1.46087,1.4611,1.46084,1.4611,46200000.0
2009-01-01 19:16:00,1.46106,1.46106,1.46094,1.46097,14600000.0
2009-01-01 19:17:00,1.46092,1.46111,1.46091,1.46099,36000000.0
2009-01-01 19:19:00,1.461,1.46125,1.46071,1.46103,130400000.0
2009-01-01 19:20:00,1.46113,1.46113,1.4607,1.46083,150600000.0
2009-01-01 19:21:00,1.4609,1.46133,1.4609,1.46121,189200000.0
2009-01-01 19:22:00,1.46114,1.46137,1.46074,1.4608,289200000.0
2009-01-01 19:23:00,1.46076,1.46108,1.46058,1.46085,203600000.0
2009-01-01 19:24:00,1.46105,1.46123,1.46055,1.46087,150000000.0
2009-01-01 19:25:00,1.4608,1.46112,1.46068,1.46112,227200000.0
2009-01-01 19:26:00,1.46106,1.46137,1.46095,1.46101,108000000.0
2009-01-01 19:27:00,1.46125,1.46145,1.46113,1.46125,134800000.0
2009-01-01 19:28:00,1.46117,1.46118,1.46083,1.46112,88800000.0
2009-01-01 19:29:00,1.46113,1.46133,1.46108,1.46112,136200000.0
2009-01-01 19:30:00,1.46097,1.46117,1.46083,1.46117,117600000.0
2009-01-01 19:31:00,1.46106,1.46116,1.46091,1.46115,197800000.0
2009-01-01 19:32:00,1.46109,1.46123,1.46087,1.46123,187200000.0
2009-01-01 19:33:00,1.46111,1.46121,1.46084,1.4611,322000000.0
2009-01-01 19:34:00,1.46111,1.4612,1.46088,1.46093,147400000.0
2009-01-01 19:35:00,1.46088,1.46108,1.46084,1.46091,52800000.0
2009-01-01 19:36:00,1.46097,1.46128,1.46097,1.46115,124800000.0
2009-01-01 19:37:00,1.461,1.46116,1.46097,1.46108,70600000.0
2009-01-01 19:38:00,1.46105,1.46122,1.46102,1.46108,109200000.0
2009-01-01 19:39:00,1.46105,1.46116,1.4608,1.46109,98200000.0
2009-01-01 19:40:00,1.46113,1.46113,1.46083,1.4609,238200000.0
2009-01-01 19:41:00,1.46084,1.4613,1.46083,1.46117,233600001.0
2009-01-01 19:42:00,1.4611,1.46146,1.46096,1.46096,163000000.0
2009-01-01 19:43:00,1.46091,1.46126,1.46089,1.46096,133600000.0
2009-01-01 19:44:00,1.46096,1.46134,1.46088,1.46115,298400000.0
2009-01-01 19:45:00,1.46111,1.46118,1.46084,1.46098,222600000.0
2009-01-01 19:46:00,1.46114,1.46123,1.46092,1.461,93600000.0
2009-01-01 19:47:00,1.46093,1.46135,1.46084,1.46104,258800000.0
2009-01-01 19:48:00,1.46114,1.46122,1.46086,1.46092,74400000.0
2009-01-01 19:49:00,1.46101,1.46104,1.46094,1.46097,36400000.0
2009-01-01 19:50:00,1.46095,1.46111,1.46083,1.46095,25600000.0
2009-01-01 19:51:00,1.46106,1.46117,1.46091,1.46093,85000000.0
2009-01-01 19:52:00,1.4609,1.4611,1.46068,1.46093,67400000.0
2009-01-01 19:53:00,1.46089,1.46114,1.46089,1.46105,144000000.0
2009-01-01 19:54:00,1.461,1.46113,1.46085,1.46087,68400000.0
2009-01-01 19:55:00,1.46093,1.46103,1.46093,1.46103,22000000.0
2009-01-01 19:56:00,1.46094,1.461,1.46083,1.46096,42800000.0
2009-01-01 19:57:00,1.4607,1.46105,1.46059,1.46105,72400000.0
2009-01-01 19:58:00,1.46111,1.46111,1.46083,1.46093,84400000.0
2009-01-01 19:59:00,1.46094,1.46125,1.46073,1.46125,86400000.0
2009-01-01 20:00:00,1.46098,1.46099,1.46092,1.46092,52400001.0
2009-01-01 20:01:00,1.4609,1.46105,1.4609,1.46105,25600000.0
2009-01-01 20:02:00,1.46107,1.46157,1.46097,1.46123,160000000.0
2009-01-01 20:03:00,1.46121,1.46128,1.46117,1.46117,32800000.0
2009-01-01 20:04:00,1.46124,1.46124,1.46102,1.46102,74400000.0
2009-01-01 20:05:00,1.46101,1.4611,1.46101,1.46109,32800000.0
2009-01-01 20:06:00,1.46111,1.46135,1.46103,1.4612,164200000.0
2009-01-01 20:07:00,1.4612,1.46138,1.46109,1.4611,110200000.0
2009-01-01 20:08:00,1.46114,1.46136,1.46094,1.46127,344400000.0
2009-01-01 20:09:00,1.46117,1.46132,1.46097,1.46113,215600000.0
2009-01-01 20:10:00,1.46112,1.46118,1.46094,1.46094,71200000.0
2009-01-01 20:11:00,1.4609,1.46122,1.46086,1.46106,72800000.0
2009-01-01 20:12:00,1.46088,1.46115,1.46072,1.46099,82600000.0
2009-01-01 20:13:00,1.46091,1.46121,1.4609,1.46096,22200000.0
2009-01-01 20:14:00,1.46089,1.46089,1.46073,1.46073,6400000.0
2009-01-01 20:15:00,1.46078,1.46078,1.46072,1.46072,11200000.0
2009-01-01 20:16:00,1.46071,1.46124,1.46071,1.46113,6000000.0
2009-01-01 20:17:00,1.46116,1.46133,1.46116,1.46133,12600000.0
2009-01-01 20:18:00,1.46115,1.46132,1.461,1.46132,22800000.0
2009-01-01 20:19:00,1.46123,1.46131,1.46097,1.46125,20400000.0
2009-01-01 20:20:00,1.46112,1.46117,1.46097,1.46108,20800000.0
2009-01-01 20:21:00,1.461,1.461,1.46092,1.46092,24000000.0
2009-01-01 20:22:00,1.46097,1.46103,1.46097,1.46103,10400000.0
2009-01-01 20:23:00,1.46114,1.46114,1.46105,1.46105,37200000.0
2009-01-01 20:24:00,1.46108,1.46116,1.46098,1.46108,42000000.0
2009-01-01 20:25:00,1.46103,1.46111,1.46102,1.46106,59200000.0
2009-01-01 20:26:00,1.46105,1.46137,1.46085,1.46098,29000000.0
2009-01-01 20:27:00,1.46102,1.46107,1.46101,1.46101,24400000.0
2009-01-01 20:28:00,1.46132,1.46132,1.46083,1.46089,16800000.0
2009-01-01 20:29:00,1.46092,1.46114,1.46092,1.46111,28800000.0
2009-01-01 20:30:00,1.4591,1.4591,1.4591,1.4591,15200000.0
2009-01-01 20:31:00,1.46105,1.4611,1.46095,1.46095,47600000.0
2009-01-01 20:32:00,1.46106,1.46106,1.46087,1.46092,26000000.0
2009-01-01 20:33:00,1.46119,1.46123,1.46119,1.46121,8000000.0
2009-01-01 20:34:00,1.46135,1.46139,1.46104,1.46111,18400000.0
2009-01-01 20:35:00,1.46113,1.46159,1.46109,1.46138,155800000.0
2009-01-01 20:36:00,1.46113,1.46125,1.46104,1.46116,52400000.0
2009-01-01 20:37:00,1.4612,1.4612,1.46102,1.46116,26800000.0
2009-01-01 20:38:00,1.46119,1.46147,1.46097,1.46106,96200001.0
2009-01-01 20:39:00,1.46099,1.46124,1.46081,1.46124,53200000.0
2009-01-01 20:40:00,1.45927,1.45927,1.45898,1.45907,50400000.0
2009-01-01 20:41:00,1.46108,1.46128,1.461,1.4612,41200000.0
2009-01-01 20:42:00,1.45903,1.4591,1.45885,1.45885,13200000.0
2009-01-01 20:43:00,1.46096,1.4612,1.46077,1.4612,38800000.0
2009-01-01 20:44:00,1.46115,1.46132,1.46106,1.46115,140000000.0
2009-01-01 20:45:00,1.4606,1.4606,1.4586,1.4586,16000000.0
2009-01-01 20:46:00,1.4592,1.46109,1.4592,1.46109,46000000.0
2009-01-01 20:47:00,1.46106,1.46129,1.46106,1.46129,3200000.0
2009-01-01 20:48:00,1.46109,1.46123,1.46106,1.46123,10400000.0
2009-01-01 20:50:00,1.4592,1.45938,1.4592,1.45938,5600000.0
2009-01-01 20:51:00,1.46055,1.46073,1.46055,1.46073,7600000.0
2009-01-01 20:52:00,1.46085,1.46089,1.46058,1.46058,22400000.0
2009-01-01 20:53:00,1.4605,1.46088,1.4605,1.4606,30000000.0
2009-01-01 20:54:00,1.46085,1.46085,1.46053,1.46054,22400000.0
2009-01-01 20:55:00,1.46082,1.46086,1.46059,1.46071,37600000.0
2009-01-01 20:56:00,1.46051,1.46057,1.46051,1.46057,6400000.0
2009-01-01 20:57:00,1.46055,1.46067,1.46054,1.46056,45400000.0
2009-01-01 20:58:00,1.46055,1.4607,1.46054,1.46055,116600000.0
2009-01-01 20:59:00,1.45905,1.45918,1.45898,1.45918,54200000.0
2009-01-01 21:00:00,1.45935,1.45942,1.45913,1.45933,79600000.0
2009-01-01 21:01:00,1.46075,1.46076,1.46063,1.46076,7200000.0
2009-01-01 21:02:00,1.46063,1.4608,1.46058,1.46077,32000000.0
2009-01-01 21:03:00,1.46081,1.46092,1.46057,1.46057,33600000.0
2009-01-01 21:04:00,1.46071,1.46082,1.46068,1.46074,26000000.0
2009-01-01 21:05:00,1.46078,1.46087,1.46078,1.46087,6800000.0
2009-01-01 21:06:00,1.46087,1.46089,1.46072,1.46088,119600000.0
2009-01-01 21:07:00,1.46088,1.46088,1.46077,1.46077,70000000.0
2009-01-01 21:08:00,1.46075,1.46082,1.46075,1.46081,19600000.0
2009-01-01 21:09:00,1.46088,1.46088,1.46081,1.46083,28400000.0
2009-01-01 21:10:00,1.45927,1.45932,1.45927,1.45932,8000000.0
2009-01-01 21:11:00,1.46038,1.46045,1.46033,1.46033,15600000.0
2009-01-01 21:12:00,1.46026,1.46047,1.46012,1.46047,20800000.0
2009-01-01 21:13:00,1.46056,1.46056,1.46017,1.46025,24000000.0
2009-01-01 21:14:00,1.46021,1.46038,1.4602,1.46032,121200000.0
2009-01-01 21:15:00,1.46039,1.46043,1.46022,1.46025,34000000.0
2009-01-01 21:16:00,1.46031,1.4605,1.46031,1.46043,27000000.0
2009-01-01 21:17:00,1.4605,1.46058,1.46039,1.46045,53600000.0
2009-01-01 21:18:00,1.46044,1.46054,1.46042,1.46054,46800000.0
2009-01-01 21:19:00,1.46052,1.46052,1.46035,1.46039,18400000.0
2009-01-01 21:20:00,1.45935,1.45935,1.45935,1.45935,23600000.0
2009-01-01 21:21:00,1.45955,1.4596,1.45955,1.45958,23200000.0
2009-01-01 21:22:00,1.45958,1.45975,1.45955,1.45975,51200000.0
2009-01-01 21:23:00,1.45976,1.45976,1.45959,1.45959,30400000.0
2009-01-01 21:24:00,1.45972,1.45972,1.45934,1.45966,38000000.0
2009-01-01 21:25:00,1.45949,1.45973,1.45948,1.4597,36400000.0
2009-01-01 21:26:00,1.45934,1.45964,1.45934,1.45964,13200000.0
2009-01-01 21:27:00,1.45972,1.45972,1.45962,1.4597,15600000.0
2009-01-01 21:28:00,1.45961,1.45968,1.45956,1.45966,42200000.0
2009-01-01 21:29:00,1.45972,1.4598,1.45954,1.45954,45200000.0
2009-01-01 21:30:00,1.45927,1.45927,1.45927,1.45927,4000000.0
2009-01-01 21:31:00,1.45906,1.45913,1.45892,1.45896,23400000.0
2009-01-01 21:32:00,1.45903,1.45914,1.45897,1.45899,34000000.0
2009-01-01 21:33:00,1.45897,1.4594,1.4589,1.4591,93200000.0
2009-01-01 21:34:00,1.45914,1.45926,1.45896,1.45896,28400000.0
2009-01-01 21:35:00,1.45914,1.45926,1.45909,1.45926,26800000.0
2009-01-01 21:36:00,1.45911,1.45923,1.4591,1.4591,13600000.0
2009-01-01 21:37:00,1.4592,1.45932,1.45888,1.45888,32400000.0
2009-01-01 21:38:00,1.45919,1.45931,1.45896,1.45896,24800000.0
2009-01-01 21:39:00,1.45891,1.45914,1.45891,1.45913,30400000.0
2009-01-01 21:40:00,1.45903,1.45927,1.45895,1.45927,52000000.0
2009-01-01 21:41:00,1.45902,1.45922,1.45902,1.45902,9800000.0
2009-01-01 21:42:00,1.45901,1.45911,1.45901,1.45911,29200000.0
2009-01-01 21:43:00,1.45905,1.45931,1.45901,1.45931,27000000.0
2009-01-01 21:44:00,1.45916,1.45921,1.45909,1.45916,27200000.0
2009-01-01 21:45:00,1.45909,1.45917,1.45908,1.4591,26400000.0
2009-01-01 21:46:00,1.45905,1.45923,1.459,1.45917,15200000.0
2009-01-01 21:47:00,1.45898,1.45924,1.45897,1.45904,102000000.0
2009-01-01 21:49:00,1.45913,1.45916,1.45902,1.45902,23600000.0
2009-01-01 21:50:00,1.4591,1.4592,1.4591,1.4592,16000000.0
2009-01-01 21:51:00,1.4591,1.45918,1.45899,1.45918,21600000.0
2009-01-01 21:52:00,1.45905,1.4593,1.45903,1.45927,42800000.0
2009-01-01 21:53:00,1.45913,1.45915,1.45899,1.45901,19600000.0
2009-01-01 21:54:00,1.4589,1.45932,1.4589,1.45932,14000000.0
2009-01-01 21:55:00,1.45913,1.45917,1.45892,1.45915,29200000.0
2009-01-01 21:56:00,1.46117,1.46134,1.46101,1.46119,57600000.0
2009-01-01 21:57:00,1.45954,1.45956,1.45939,1.45942,38400000.0
2009-01-01 21:58:00,1.45948,1.45951,1.45936,1.45951,41200000.0
2009-01-01 21:59:00,1.45952,1.45957,1.45952,1.45953,24000000.0
2009-01-01 22:00:00,1.46063,1.46063,1.46024,1.46024,8800000.0
2009-01-01 22:01:00,1.45978,1.46004,1.45978,1.46004,7600000.0
2009-01-01 22:02:00,1.46005,1.46005,1.45978,1.45996,24800000.0
2009-01-01 22:03:00,1.46003,1.46022,1.45993,1.46011,44000000.0
2009-01-01 22:04:00,1.45994,1.46004,1.45994,1.46004,8000000.0
2009-01-01 22:05:00,1.45996,1.45996,1.45991,1.45991,6400000.0
2009-01-01 22:06:00,1.4598,1.46004,1.4598,1.46001,20400000.0
2009-01-01 22:07:00,1.46013,1.46021,1.45999,1.46021,30000000.0
2009-01-01 22:08:00,1.4598,1.46021,1.4598,1.45994,26000000.0
2009-01-01 22:09:00,1.45986,1.4602,1.45985,1.45997,118800000.0
2009-01-01 22:10:00,1.45994,1.46023,1.45994,1.4601,128000000.0
2009-01-01 22:11:00,1.46011,1.46014,1.45986,1.46007,92400000.0
2009-01-01 22:12:00,1.46005,1.46011,1.45995,1.45995,32000000.0
2009-01-01 22:13:00,1.45993,1.45997,1.45988,1.45996,22000000.0
2009-01-01 22:14:00,1.45983,1.46016,1.45965,1.46009,33200000.0
2009-01-01 22:15:00,1.45993,1.46016,1.45985,1.46016,22000000.0
2009-01-01 22:16:00,1.46007,1.46007,1.45973,1.45994,19600000.0
2009-01-01 22:18:00,1.46033,1.46034,1.46014,1.46023,19600000.0
2009-01-01 22:19:00,1.46013,1.4602,1.46013,1.4602,4800000.0
2009-01-01 22:20:00,1.46005,1.46005,1.46005,1.46005,1600000.0
2009-01-01 22:21:00,1.45989,1.46031,1.45989,1.46002,26000000.0
2009-01-01 22:22:00,1.45996,1.46016,1.45996,1.46007,17600000.0
2009-01-01 22:23:00,1.46,1.46021,1.45994,1.46001,13400000.0
2009-01-01 22:24:00,1.46035,1.4604,1.46021,1.4604,6000000.0
2009-01-01 22:25:00,1.46022,1.46042,1.4602,1.46032,22000000.0
2009-01-01 22:26:00,1.46015,1.46027,1.46002,1.46002,31800000.0
2009-01-01 22:27:00,1.46003,1.46029,1.45997,1.46029,23600000.0
2009-01-01 22:28:00,1.46024,1.46055,1.46024,1.46043,13800000.0
2009-01-01 22:29:00,1.45998,1.46012,1.45998,1.4601,15600000.0
2009-01-01 22:30:00,1.45997,1.46006,1.45995,1.45995,10400000.0
2009-01-01 22:31:00,1.46002,1.46032,1.4599,1.45996,36800000.0
2009-01-01 22:32:00,1.45993,1.46002,1.45991,1.45999,12000000.0
2009-01-01 22:33:00,1.46,1.46005,1.45998,1.46005,14400000.0
2009-01-01 22:34:00,1.4599,1.45997,1.4599,1.45993,24600000.0
2009-01-01 22:35:00,1.46,1.46016,1.45993,1.46,44000000.0
2009-01-01 22:37:00,1.46007,1.46039,1.45999,1.45999,32800000.0
2009-01-01 22:38:00,1.45993,1.46027,1.45993,1.46027,19800000.0
2009-01-01 22:39:00,1.46033,1.46033,1.45989,1.45989,5600000.0
2009-01-01 22:40:00,1.45873,1.45873,1.45843,1.45843,25800000.0
2009-01-01 22:41:00,1.46023,1.46036,1.45979,1.46036,26000000.0
2009-01-01 22:42:00,1.46031,1.46039,1.46008,1.46008,22200000.0
2009-01-01 22:43:00,1.46038,1.46049,1.45992,1.46028,9200000.0
2009-01-01 22:44:00,1.46025,1.46046,1.46007,1.46019,59400000.0
2009-01-01 22:45:00,1.46032,1.46039,1.46018,1.46018,21800000.0
2009-01-01 22:47:00,1.46005,1.46018,1.46002,1.46008,39600000.0
2009-01-01 22:48:00,1.46017,1.46021,1.46015,1.46015,15400000.0
2009-01-01 22:49:00,1.4601,1.46032,1.46002,1.46028,107400000.0
2009-01-01 22:50:00,1.4586,1.45863,1.45838,1.45855,50800000.0
2009-01-01 22:51:00,1.46021,1.46033,1.4602,1.46023,61200000.0
2009-01-01 22:52:00,1.46018,1.46018,1.46001,1.46007,53600000.0
2009-01-01 22:53:00,1.45907,1.45922,1.45895,1.45918,52600000.0
2009-01-01 22:54:00,1.45978,1.45978,1.45968,1.45972,12400000.0
2009-01-01 22:55:00,1.45984,1.45996,1.45968,1.45969,37600000.0
2009-01-01 22:56:00,1.45978,1.4599,1.4597,1.4598,57800000.0
2009-01-01 22:57:00,1.45983,1.45989,1.45979,1.4598,50800000.0
2009-01-01 22:58:00,1.45918,1.45922,1.45903,1.45903,51800000.0
2009-01-01 22:59:00,1.45909,1.45922,1.45904,1.45904,30800000.0
2009-01-01 23:00:00,1.45922,1.45922,1.45922,1.45922,1600000.0
2009-01-01 23:01:00,1.4594,1.45944,1.45909,1.45925,18400000.0
2009-01-01 23:02:00,1.45918,1.45942,1.45918,1.45936,30600000.0
2009-01-01 23:03:00,1.45922,1.45934,1.45922,1.45934,33800000.0
2009-01-01 23:04:00,1.45935,1.45942,1.45932,1.45932,20800000.0
2009-01-01 23:05:00,1.45932,1.45937,1.45926,1.45926,32000000.0
2009-01-01 23:06:00,1.45923,1.45929,1.45915,1.45929,20400000.0
2009-01-01 23:07:00,1.45927,1.4593,1.45909,1.45929,42200000.0
2009-01-01 23:08:00,1.4593,1.45935,1.45917,1.4593,28400000.0
2009-01-01 23:09:00,1.459,1.45919,1.459,1.45915,23200000.0
2009-01-01 23:10:00,1.45924,1.45937,1.45913,1.45937,10800000.0
2009-01-01 23:11:00,1.45929,1.45929,1.45916,1.45916,10800000.0
2009-01-01 23:12:00,1.45928,1.45928,1.45906,1.45913,27000000.0
2009-01-01 23:13:00,1.45934,1.45934,1.45897,1.45919,28800000.0
2009-01-01 23:14:00,1.45924,1.45934,1.45917,1.45933,25600000.0
2009-01-01 23:15:00,1.45912,1.45931,1.45906,1.4591,31600000.0
2009-01-01 23:16:00,1.45932,1.45937,1.45922,1.45922,12400000.0
2009-01-01 23:17:00,1.45912,1.45924,1.45905,1.45919,72200000.0
2009-01-01 23:18:00,1.45922,1.45933,1.459,1.45928,40400000.0
2009-01-01 23:19:00,1.45927,1.45937,1.45927,1.45936,13200000.0
2009-01-01 23:21:00,1.45927,1.45932,1.45927,1.45932,17600000.0
2009-01-01 23:22:00,1.45933,1.45935,1.45932,1.45935,10800000.0
2009-01-01 23:23:00,1.45994,1.45997,1.45971,1.45981,74000000.0
2009-01-01 23:24:00,1.45954,1.45979,1.45954,1.45973,20000000.0
2009-01-01 23:25:00,1.45965,1.45965,1.45958,1.45958,20000000.0
2009-01-01 23:26:00,1.45968,1.45974,1.45947,1.4595,23600000.0
2009-01-01 23:27:00,1.45972,1.45978,1.4597,1.45974,14400000.0
2009-01-01 23:28:00,1.45966,1.45971,1.4596,1.45963,29200000.0
2009-01-01 23:29:00,1.45961,1.45974,1.4596,1.45974,33200000.0
2009-01-01 23:30:00,1.45962,1.45975,1.45962,1.45975,18400000.0
2009-01-01 23:31:00,1.46142,1.46142,1.46137,1.46137,6400000.0
2009-01-01 23:32:00,1.45988,1.45998,1.45988,1.45994,25200000.0
2009-01-01 23:33:00,1.46007,1.46016,1.45995,1.45995,34400000.0
2009-01-01 23:34:00,1.46122,1.46138,1.46122,1.46128,31200000.0
2009-01-01 23:35:00,1.4616,1.4616,1.46155,1.46155,4800000.0
2009-01-01 23:36:00,1.46129,1.46129,1.46095,1.46105,18800000.0
2009-01-01 23:37:00,1.46081,1.46081,1.46081,1.46081,9600000.0
2009-01-01 23:38:00,1.46095,1.46119,1.46088,1.46099,31600000.0
2009-01-01 23:39:00,1.46071,1.4609,1.46065,1.46088,32800000.0
2009-01-01 23:40:00,1.46082,1.46106,1.46061,1.46106,161400000.0
2009-01-01 23:41:00,1.46105,1.46105,1.46067,1.46072,175800000.0
2009-01-01 23:42:00,1.46097,1.46117,1.46073,1.46091,214600000.0
2009-01-01 23:43:00,1.46089,1.46111,1.46061,1.461,53200000.0
2009-01-01 23:44:00,1.46095,1.461,1.46086,1.46086,45600000.0
2009-01-01 23:45:00,1.46066,1.46119,1.46056,1.46104,124800000.0
2009-01-01 23:47:00,1.46227,1.46227,1.4622,1.4622,3200000.0
2009-01-01 23:49:00,1.4615,1.46155,1.46121,1.46155,20400000.0
2009-01-01 23:50:00,1.46207,1.46317,1.46207,1.46262,87200000.0
2009-01-01 23:51:00,1.46458,1.46502,1.46437,1.46494,56600000.0
2009-01-01 23:52:00,1.465,1.465,1.46485,1.46485,8800000.0
2009-01-01 23:53:00,1.46452,1.46462,1.46452,1.46452,21200000.0
2009-01-01 23:54:00,1.4643,1.46436,1.4643,1.46436,9200000.0
2009-01-01 23:55:00,1.46436,1.46451,1.46436,1.46449,24800000.0
2009-01-01 23:56:00,1.46514,1.46591,1.46473,1.46582,43000000.0
2009-01-01 23:57:00,1.46613,1.46631,1.4658,1.46631,23600000.0
2009-01-01 23:58:00,1.46645,1.46647,1.4656,1.46612,34000000.0
2009-01-01 23:59:00,1.46618,1.467,1.46582,1.467,70600000.0
2009-01-02 00:00:00,1.46772,1.47002,1.46755,1.46952,146800000.0
2009-01-02 00:01:00,1.46939,1.46982,1.46939,1.46967,126800000.0
2009-01-02 00:02:00,1.46975,1.47055,1.4696,1.47025,14000000.0
2009-01-02 00:03:00,1.46995,1.4715,1.46995,1.4704,9600000.0
2009-01-02 00:04:00,1.47065,1.47065,1.47045,1.47045,2000000.0
2009-01-02 00:05:00,1.47035,1.47045,1.4701,1.4701,8600000.0
2009-01-02 00:06:00,1.47035,1.47045,1.47035,1.47045,3000000.0
2009-01-02 00:07:00,1.47035,1.47035,1.47035,1.47035,1000000.0
2009-01-02 00:08:00,1.4702,1.4702,1.4702,1.4702,1000000.0
2009-01-02 00:09:00,1.47005,1.47015,1.47005,1.47015,3400000.0
2009-01-02 00:10:00,1.47055,1.47055,1.4705,1.4705,5600000.0
2009-01-02 00:11:00,1.47015,1.47015,1.47015,1.47015,4000000.0
2009-01-02 00:12:00,1.47015,1.47015,1.47005,1.4701,8800000.0
2009-01-02 00:13:00,1.4701,1.47015,1.46995,1.46995,40000000.0
2009-01-02 00:14:00,1.47005,1.47005,1.46985,1.46995,26600000.0
2009-01-02 00:15:00,1.4701,1.4701,1.4701,1.4701,2000000.0
2009-01-02 00:16:00,1.46995,1.4703,1.4698,1.4701,44600000.0
2009-01-02 00:17:00,1.47,1.47,1.46985,1.46985,4000000.0
2009-01-02 00:18:00,1.47,1.47,1.469,1.4696,43400000.0
2009-01-02 00:19:00,1.46975,1.47025,1.4696,1.47015,18600000.0
2009-01-02 00:20:00,1.47035,1.4733,1.47,1.4733,65000000.0
2009-01-02 00:21:00,1.47325,1.47368,1.4712,1.4718,119400000.0
2009-01-02 00:22:00,1.47185,1.47325,1.4717,1.47175,17400000.0
2009-01-02 00:23:00,1.4717,1.47255,1.4716,1.47255,6400000.0
2009-01-02 00:24:00,1.47275,1.476,1.4717,1.476,62900000.0
2009-01-02 00:25:00,1.47625,1.4773,1.47465,1.4757,103400000.0
2009-01-02 00:26:00,1.4758,1.4764,1.4758,1.4761,81600000.0
2009-01-02 00:27:00,1.4762,1.478,1.4762,1.477,121000000.0
2009-01-02 00:28:00,1.47705,1.4774,1.47595,1.4773,148400000.0
2009-01-02 00:29:00,1.4773,1.4776,1.4773,1.47755,30400000.0
2009-01-02 00:30:00,1.47765,1.47815,1.4775,1.4781,27400000.0
2009-01-02 00:31:00,1.4781,1.4781,1.4768,1.47795,91200000.0
2009-01-02 00:32:00,1.47795,1.47955,1.4746,1.47565,65200000.0
2009-01-02 00:33:00,1.4759,1.4809,1.4759,1.4809,69800000.0
2009-01-02 00:34:00,1.4809,1.48245,1.4803,1.4807,58600000.0
2009-01-02 00:35:00,1.4807,1.4807,1.4804,1.4805,25800000.0
2009-01-02 00:36:00,1.4805,1.4805,1.47925,1.4794,44600000.0
2009-01-02 00:37:00,1.47949,1.47958,1.47867,1.47958,92000000.0
2009-01-02 00:38:00,1.47885,1.479,1.47875,1.47885,89600000.0
2009-01-02 00:39:00,1.478,1.47885,1.4774,1.47745,33000000.0
2009-01-02 00:40:00,1.4775,1.47755,1.47735,1.47745,10800000.0
2009-01-02 00:41:00,1.47735,1.4782,1.4762,1.47715,53800000.0
2009-01-02 00:42:00,1.47715,1.47738,1.4751,1.47645,34400000.0
2009-01-02 00:43:00,1.47655,1.477,1.4759,1.4765,64000000.0
2009-01-02 00:44:00,1.4765,1.47725,1.47575,1.47635,85700000.0
2009-01-02 00:45:00,1.47585,1.476,1.47585,1.476,3200000.0
2009-01-02 00:46:00,1.476,1.476,1.4759,1.476,32000000.0
2009-01-02 00:47:00,1.476,1.476,1.4759,1.4759,4800000.0
2009-01-02 00:48:00,1.4759,1.4759,1.4759,1.4759,16000000.0
2009-01-02 00:49:00,1.4759,1.4766,1.47535,1.4766,182000000.0
2009-01-02 00:50:00,1.4766,1.4766,1.4765,1.4766,59000000.0
2009-01-02 00:51:00,1.4766,1.4766,1.4766,1.4766,19200000.0
2009-01-02 00:52:00,1.4766,1.47913,1.4766,1.4773,20400000.0
2009-01-02 00:53:00,1.4773,1.4773,1.4758,1.4758,17200000.0
2009-01-02 00:54:00,1.4758,1.4758,1.47385,1.4755,20100000.0
2009-01-02 00:55:00,1.4758,1.4758,1.473,1.473,18600000.0
2009-01-02 00:56:00,1.4731,1.4731,1.47265,1.47265,7000000.0
2009-01-02 00:57:00,1.4727,1.4731,1.47265,1.4731,27400000.0
2009-01-02 00:58:00,1.4731,1.4731,1.4726,1.47275,25400000.0
2009-01-02 00:59:00,1.47265,1.47355,1.4726,1.47355,20800000.0
2009-01-02 01:00:00,1.4738,1.47415,1.47335,1.47335,17400000.0
2009-01-02 01:01:00,1.4734,1.4736,1.47295,1.4732,22000000.0
2009-01-02 01:02:00,1.473,1.4731,1.4723,1.4731,79800000.0
2009-01-02 01:03:00,1.4731,1.4731,1.47245,1.47295,19600000.0
2009-01-02 01:04:00,1.47295,1.4732,1.47245,1.47295,30000000.0
2009-01-02 01:05:00,1.47255,1.4729,1.47255,1.4726,49400000.0
2009-01-02 01:06:00,1.47245,1.473,1.47175,1.473,15800000.0
2009-01-02 01:07:00,1.473,1.473,1.47235,1.473,22400000.0
2009-01-02 01:08:00,1.4729,1.4729,1.47285,1.4729,3000000.0
2009-01-02 01:09:00,1.4731,1.4736,1.4731,1.4736,12000000.0
2009-01-02 01:10:00,1.4738,1.4749,1.473,1.473,45700000.0
2009-01-02 01:11:00,1.4732,1.4732,1.473,1.4732,3000000.0
2009-01-02 01:12:00,1.473,1.4732,1.473,1.4732,2000000.0
2009-01-02 01:13:00,1.473,1.4732,1.473,1.4732,2000000.0
2009-01-02 01:14:00,1.4725,1.4729,1.4719,1.47275,14000000.0
2009-01-02 01:15:00,1.47235,1.47235,1.47235,1.47235,2000000.0
2009-01-02 01:16:00,1.47255,1.47255,1.47255,1.47255,1000000.0
2009-01-02 01:17:00,1.4722,1.47245,1.47075,1.47075,14000000.0
2009-01-02 01:18:00,1.4709,1.4729,1.4709,1.4729,31000000.0
2009-01-02 01:19:00,1.4729,1.47375,1.47215,1.47215,15800000.0
2009-01-02 01:20:00,1.47255,1.47255,1.47225,1.47225,3000000.0
2009-01-02 01:21:00,1.47225,1.47245,1.47225,1.47225,6600000.0
2009-01-02 01:22:00,1.47225,1.47245,1.47225,1.47225,20000000.0
2009-01-02 01:23:00,1.47225,1.47225,1.4714,1.4715,37400000.0
2009-01-02 01:24:00,1.4715,1.472,1.47025,1.47195,28600000.0
2009-01-02 01:25:00,1.47195,1.47195,1.4713,1.47145,14800000.0
2009-01-02 01:26:00,1.4714,1.47195,1.4714,1.47195,8800000.0
2009-01-02 01:27:00,1.47202,1.47207,1.47198,1.47207,44800000.0
2009-01-02 01:28:00,1.47195,1.47195,1.4713,1.4714,17800000.0
2009-01-02 01:29:00,1.4714,1.4714,1.4714,1.4714,14800000.0
2009-01-02 01:30:00,1.4715,1.4718,1.4708,1.4718,28200000.0
2009-01-02 01:31:00,1.4712,1.47305,1.4712,1.4714,58600000.0
2009-01-02 01:32:00,1.4721,1.4725,1.47135,1.47135,29200000.0
2009-01-02 01:33:00,1.4717,1.4717,1.4717,1.4717,1000000.0
2009-01-02 01:34:00,1.47237,1.47243,1.47165,1.4719,10400000.0
2009-01-02 01:35:00,1.47185,1.47233,1.4717,1.47233,21400000.0
2009-01-02 01:36:00,1.4723,1.4723,1.4723,1.4723,1000000.0
2009-01-02 01:37:00,1.4714,1.4714,1.4714,1.4714,11200000.0
2009-01-02 01:38:00,1.4717,1.47185,1.47105,1.4715,81600000.0
2009-01-02 01:39:00,1.4715,1.4717,1.4707,1.4717,106800000.0
2009-01-02 01:40:00,1.47085,1.4717,1.47085,1.4717,24000000.0
2009-01-02 01:41:00,1.4717,1.4717,1.4717,1.4717,19200000.0
2009-01-02 01:42:00,1.47165,1.4717,1.47165,1.4717,14400000.0
2009-01-02 01:43:00,1.47175,1.47175,1.47175,1.47175,4800000.0
2009-01-02 01:44:00,1.47158,1.47182,1.47145,1.4717,119800000.0
2009-01-02 01:45:00,1.4717,1.47185,1.47155,1.4716,48800000.0
2009-01-02 01:46:00,1.47195,1.47195,1.47105,1.47105,16000000.0
2009-01-02 01:47:00,1.4711,1.4713,1.4711,1.4713,12000000.0
2009-01-02 01:48:00,1.4709,1.47108,1.4709,1.47095,61400000.0
2009-01-02 01:49:00,1.47155,1.47155,1.47115,1.47115,6000000.0
2009-01-02 01:50:00,1.4712,1.4716,1.4712,1.4714,11200000.0
2009-01-02 01:51:00,1.47134,1.47182,1.47095,1.47171,20400000.0
2009-01-02 01:52:00,1.47165,1.47205,1.47165,1.47205,38400000.0
2009-01-02 01:53:00,1.47165,1.47195,1.47165,1.47195,9600000.0
2009-01-02 01:54:00,1.4726,1.47295,1.4726,1.4729,16600000.0
2009-01-02 01:55:00,1.47295,1.473,1.4711,1.47275,65000000.0
2009-01-02 01:56:00,1.47295,1.47305,1.4729,1.47305,54400000.0
2009-01-02 01:57:00,1.473,1.4735,1.473,1.4735,72000000.0
2009-01-02 01:58:00,1.4737,1.4737,1.4733,1.4734,51000000.0
2009-01-02 01:59:00,1.4734,1.4734,1.4729,1.4729,51000000.0
2009-01-02 02:00:00,1.4729,1.47315,1.47125,1.47195,67000000.0
2009-01-02 02:01:00,1.47195,1.47195,1.47195,1.47195,24000000.0
2009-01-02 02:02:00,1.47195,1.47258,1.47195,1.47258,4800000.0
2009-01-02 02:03:00,1.47293,1.47293,1.47293,1.47293,1600000.0
2009-01-02 02:04:00,1.47273,1.47287,1.47265,1.47287,4800000.0
2009-01-02 02:05:00,1.47211,1.47214,1.47195,1.47214,11200000.0
2009-01-02 02:06:00,1.4727,1.47335,1.4723,1.4725,35000000.0
2009-01-02 02:07:00,1.4725,1.47255,1.4725,1.4725,22400000.0
2009-01-02 02:08:00,1.4724,1.474,1.4724,1.4724,39200000.0
2009-01-02 02:09:00,1.47278,1.47288,1.47271,1.47288,11200000.0
2009-01-02 02:10:00,1.4732,1.4738,1.4723,1.4725,25400000.0
2009-01-02 02:11:00,1.4725,1.4726,1.4725,1.4726,9600000.0
2009-01-02 02:12:00,1.4725,1.47455,1.4725,1.47445,43400000.0
2009-01-02 02:13:00,1.4744,1.47455,1.4744,1.4745,29800000.0
2009-01-02 02:14:00,1.4742,1.4755,1.4741,1.4741,23600000.0
2009-01-02 02:15:00,1.47448,1.47466,1.47413,1.47417,32000000.0
2009-01-02 02:16:00,1.4741,1.47525,1.4741,1.47525,39800000.0
2009-01-02 02:17:00,1.4751,1.47525,1.4751,1.47525,5600000.0
2009-01-02 02:18:00,1.47525,1.47525,1.4751,1.4752,34400000.0
2009-01-02 02:19:00,1.47525,1.47525,1.47525,1.47525,3200000.0
2009-01-02 02:20:00,1.4751,1.47525,1.4751,1.47525,8800000.0
2009-01-02 02:21:00,1.47525,1.47525,1.4751,1.4751,35200000.0
2009-01-02 02:22:00,1.47525,1.4754,1.4751,1.4754,17000000.0
2009-01-02 02:23:00,1.4755,1.4755,1.4755,1.4755,2000000.0
2009-01-02 02:24:00,1.4755,1.4755,1.4739,1.475,63000000.0
2009-01-02 02:25:00,1.47515,1.47605,1.47515,1.476,36200000.0
2009-01-02 02:26:00,1.476,1.476,1.4754,1.47555,6400000.0
2009-01-02 02:27:00,1.4756,1.476,1.4756,1.47565,47400000.0
2009-01-02 02:28:00,1.47554,1.47594,1.4753,1.4753,217600000.0
2009-01-02 02:29:00,1.47565,1.47565,1.47565,1.47565,23200000.0
2009-01-02 02:30:00,1.47565,1.47565,1.47565,1.47565,19600000.0
2009-01-02 02:31:00,1.47565,1.47575,1.47565,1.47565,19000000.0
2009-01-02 02:32:00,1.47625,1.47645,1.47545,1.47565,25200000.0
2009-01-02 02:33:00,1.47565,1.47565,1.47545,1.47545,57200000.0
2009-01-02 02:34:00,1.47545,1.47545,1.47495,1.47495,99400000.0
2009-01-02 02:35:00,1.47495,1.47495,1.47405,1.47405,75000000.0
2009-01-02 02:36:00,1.4741,1.4741,1.4737,1.4739,12800000.0
2009-01-02 02:37:00,1.4737,1.4737,1.4737,1.4737,6400000.0
2009-01-02 02:38:00,1.4738,1.47445,1.4737,1.47385,55000000.0
2009-01-02 02:39:00,1.47369,1.4741,1.47369,1.4741,7400000.0
2009-01-02 02:40:00,1.47395,1.47395,1.47295,1.4733,30800000.0
2009-01-02 02:41:00,1.4733,1.4742,1.47315,1.4732,25600000.0
2009-01-02 02:42:00,1.47375,1.47445,1.47315,1.47395,49400000.0
2009-01-02 02:43:00,1.474,1.4742,1.4725,1.4725,59200000.0
2009-01-02 02:44:00,1.4728,1.4728,1.4728,1.4728,3200000.0
2009-01-02 02:45:00,1.47315,1.47445,1.47315,1.47315,45000000.0
2009-01-02 02:46:00,1.4732,1.47395,1.4732,1.47395,39400000.0
2009-01-02 02:47:00,1.474,1.47415,1.474,1.47415,15200000.0
2009-01-02 02:48:00,1.47413,1.47426,1.47398,1.47405,27400000.0
2009-01-02 02:49:00,1.47386,1.47417,1.47386,1.47417,27200000.0
2009-01-02 02:50:00,1.47415,1.47415,1.47415,1.47415,14200000.0
2009-01-02 02:51:00,1.47415,1.4745,1.4741,1.4745,56200000.0
2009-01-02 02:52:00,1.4747,1.4747,1.47415,1.4742,16000000.0
2009-01-02 02:53:00,1.4742,1.47425,1.47415,1.47425,33600000.0
2009-01-02 02:54:00,1.4745,1.4747,1.47435,1.47435,11200000.0
2009-01-02 02:55:00,1.4747,1.47495,1.47465,1.47495,11200000.0
2009-01-02 02:56:00,1.47495,1.47495,1.4743,1.4743,3200000.0
2009-01-02 02:57:00,1.47474,1.47496,1.47456,1.47489,55200000.0
2009-01-02 02:58:00,1.4744,1.47445,1.4744,1.47445,4800000.0
2009-01-02 02:59:00,1.4746,1.4747,1.47425,1.47425,6400000.0
2009-01-02 03:00:00,1.4743,1.4743,1.4743,1.4743,3200000.0
2009-01-02 03:01:00,1.47451,1.47479,1.47433,1.47453,33000000.0
2009-01-02 03:02:00,1.47435,1.47435,1.47435,1.47435,1600000.0
2009-01-02 03:03:00,1.47466,1.47467,1.47446,1.47456,10600000.0
2009-01-02 03:04:00,1.4743,1.4743,1.4743,1.4743,3200000.0
2009-01-02 03:05:00,1.475,1.4752,1.475,1.4752,2000000.0
2009-01-02 03:06:00,1.4752,1.4752,1.4752,1.4752,5000000.0
2009-01-02 03:07:00,1.47405,1.47425,1.47405,1.47425,32000000.0
2009-01-02 03:08:00,1.47425,1.47425,1.4742,1.4742,113600000.0
2009-01-02 03:09:00,1.4742,1.47425,1.47415,1.47415,135400000.0
2009-01-02 03:10:00,1.47415,1.4743,1.47415,1.47415,116800000.0
2009-01-02 03:11:00,1.47415,1.4743,1.47415,1.4742,62800000.0
2009-01-02 03:12:00,1.4742,1.4742,1.47415,1.4742,50400000.0
2009-01-02 03:13:00,1.4742,1.4742,1.4742,1.4742,8000000.0
2009-01-02 03:14:00,1.47425,1.47425,1.47425,1.47425,1400000.0
2009-01-02 03:15:00,1.47415,1.47422,1.47402,1.47402,6600000.0
2009-01-02 03:16:00,1.47398,1.47398,1.47385,1.47385,4400000.0
2009-01-02 03:17:00,1.4742,1.4742,1.4742,1.4742,4800000.0
2009-01-02 03:18:00,1.4742,1.4742,1.47415,1.4742,20800000.0
2009-01-02 03:19:00,1.47415,1.4743,1.47415,1.4743,58400000.0
2009-01-02 03:20:00,1.47425,1.47425,1.47415,1.4742,33600000.0
2009-01-02 03:21:00,1.4742,1.47425,1.47415,1.4742,60000000.0
2009-01-02 03:22:00,1.4742,1.4742,1.47415,1.4742,57600000.0
2009-01-02 03:23:00,1.4742,1.4742,1.47295,1.47295,68000000.0
2009-01-02 03:24:00,1.4732,1.4732,1.47315,1.47315,8000000.0
2009-01-02 03:25:00,1.4731,1.4731,1.4724,1.4725,26200000.0
2009-01-02 03:26:00,1.4725,1.4728,1.4725,1.4728,33600000.0
2009-01-02 03:27:00,1.4728,1.4728,1.4728,1.4728,12800000.0
2009-01-02 03:28:00,1.4724,1.4724,1.4724,1.4724,4800000.0
2009-01-02 03:29:00,1.47265,1.4731,1.47235,1.4725,46600000.0
2009-01-02 03:30:00,1.4725,1.4732,1.4723,1.4723,104600000.0
2009-01-02 03:31:00,1.4729,1.47335,1.4723,1.4725,87800000.0
2009-01-02 03:32:00,1.4726,1.47345,1.4726,1.473,77200000.0
2009-01-02 03:33:00,1.4734,1.47345,1.4723,1.4734,50200000.0
2009-01-02 03:34:00,1.47345,1.4735,1.4721,1.4722,34000000.0
2009-01-02 03:35:00,1.47215,1.47215,1.4717,1.4718,12800000.0
2009-01-02 03:36:00,1.47138,1.47158,1.47138,1.47158,2800000.0
2009-01-02 03:37:00,1.4718,1.4718,1.4718,1.4718,3200000.0
2009-01-02 03:38:00,1.47144,1.4717,1.4713,1.4713,17200000.0
2009-01-02 03:39:00,1.47146,1.4719,1.47127,1.4719,13800000.0
2009-01-02 03:40:00,1.47178,1.47178,1.47167,1.47178,11200000.0
2009-01-02 03:41:00,1.4718,1.4718,1.4718,1.4718,1600000.0
2009-01-02 03:42:00,1.4709,1.47105,1.4709,1.47105,7600000.0
2009-01-02 03:43:00,1.47101,1.47126,1.47076,1.47122,30200000.0
2009-01-02 03:44:00,1.47105,1.47125,1.471,1.47105,31600000.0
2009-01-02 03:45:00,1.47105,1.47105,1.471,1.47105,20000000.0
2009-01-02 03:46:00,1.47105,1.47105,1.47085,1.47085,27200000.0
2009-01-02 03:47:00,1.47105,1.47105,1.47075,1.47095,49200000.0
2009-01-02 03:48:00,1.47095,1.47095,1.4709,1.47095,24800000.0
2009-01-02 03:49:00,1.47084,1.4709,1.47033,1.47058,47800000.0
2009-01-02 03:50:00,1.47095,1.47095,1.4709,1.47095,4200000.0
2009-01-02 03:51:00,1.4709,1.4709,1.4709,1.4709,1600000.0
2009-01-02 03:52:00,1.47085,1.471,1.47085,1.471,15200000.0
2009-01-02 03:53:00,1.4709,1.4709,1.4702,1.47035,16000000.0
2009-01-02 03:54:00,1.47035,1.47045,1.4697,1.46995,131200000.0
2009-01-02 03:55:00,1.46995,1.46995,1.4696,1.4696,12800000.0
2009-01-02 03:56:00,1.4696,1.47025,1.4694,1.4694,119000000.0
2009-01-02 03:57:00,1.4695,1.46965,1.46855,1.46865,77400000.0
2009-01-02 03:58:00,1.4685,1.4685,1.46745,1.46755,33600000.0
2009-01-02 03:59:00,1.46755,1.46795,1.46755,1.46785,40000000.0
2009-01-02 04:00:00,1.468,1.4697,1.468,1.46835,65600000.0
2009-01-02 04:01:00,1.46825,1.46895,1.46825,1.4687,16200000.0
2009-01-02 04:02:00,1.46858,1.46858,1.46823,1.46835,12400000.0
2009-01-02 04:03:00,1.46837,1.46875,1.46821,1.4686,25000000.0
2009-01-02 04:04:00,1.4687,1.4692,1.4681,1.4692,31200000.0
2009-01-02 04:05:00,1.4694,1.4694,1.46825,1.46845,22400000.0
2009-01-02 04:06:00,1.46858,1.46871,1.46818,1.46855,26000000.0
2009-01-02 04:07:00,1.46845,1.4689,1.46845,1.4689,35200000.0
2009-01-02 04:08:00,1.46885,1.46885,1.46885,1.46885,6000000.0
2009-01-02 04:09:00,1.46885,1.46885,1.46868,1.46868,19200000.0
2009-01-02 04:10:00,1.46905,1.46905,1.46875,1.46885,13000000.0
2009-01-02 04:11:00,1.4689,1.4689,1.4684,1.4685,54400000.0
2009-01-02 04:12:00,1.4685,1.4685,1.4685,1.4685,25600000.0
2009-01-02 04:13:00,1.4685,1.4685,1.46845,1.46845,65600000.0
2009-01-02 04:14:00,1.46845,1.46845,1.46605,1.4674,92000000.0
2009-01-02 04:15:00,1.467,1.4674,1.46685,1.467,81600000.0
2009-01-02 04:16:00,1.467,1.46745,1.4661,1.467,105000000.0
2009-01-02 04:17:00,1.4669,1.4676,1.4669,1.4675,123800000.0
2009-01-02 04:18:00,1.4675,1.4675,1.46685,1.46745,58400000.0
2009-01-02 04:19:00,1.4676,1.46785,1.46725,1.46785,101000000.0
2009-01-02 04:20:00,1.4674,1.4677,1.46725,1.46725,179000000.0
2009-01-02 04:21:00,1.46725,1.46725,1.46685,1.467,75800000.0
2009-01-02 04:22:00,1.467,1.467,1.4669,1.4669,54400000.0
2009-01-02 04:23:00,1.4669,1.4669,1.46605,1.46615,194400000.0
2009-01-02 04:24:00,1.46615,1.46615,1.4649,1.465,121400000.0
2009-01-02 04:25:00,1.465,1.465,1.46025,1.46395,105000000.0
2009-01-02 04:26:00,1.46375,1.464,1.46375,1.46395,28800000.0
2009-01-02 04:27:00,1.46375,1.4639,1.4637,1.46375,27200000.0
2009-01-02 04:28:00,1.46375,1.464,1.4628,1.4633,90000000.0
2009-01-02 04:29:00,1.46325,1.46425,1.46325,1.46425,49600000.0
2009-01-02 04:30:00,1.46425,1.46425,1.46335,1.46375,24000000.0
2009-01-02 04:31:00,1.4637,1.46375,1.4635,1.46375,24000000.0
2009-01-02 04:32:00,1.46375,1.4638,1.46285,1.46345,107400000.0
2009-01-02 04:33:00,1.46345,1.4635,1.46305,1.4633,194200000.0
2009-01-02 04:34:00,1.4633,1.4636,1.46195,1.4636,125600000.0
2009-01-02 04:35:00,1.46375,1.46375,1.46375,1.46375,4800000.0
2009-01-02 04:36:00,1.46359,1.46379,1.46319,1.46379,24200000.0
2009-01-02 04:37:00,1.4639,1.4642,1.4636,1.46365,97000000.0
2009-01-02 04:38:00,1.4637,1.4637,1.46295,1.4631,24000000.0
2009-01-02 04:39:00,1.4636,1.4637,1.46275,1.4632,46400000.0
2009-01-02 04:40:00,1.46355,1.4641,1.46245,1.4641,166000000.0
2009-01-02 04:41:00,1.46415,1.46415,1.4631,1.4631,152800000.0
2009-01-02 04:42:00,1.4631,1.4631,1.46165,1.46165,148800000.0
2009-01-02 04:43:00,1.4614,1.462,1.4614,1.46185,124400000.0
2009-01-02 04:44:00,1.46185,1.462,1.46175,1.46175,143600000.0
2009-01-02 04:45:00,1.46175,1.46185,1.4615,1.4615,92800000.0
2009-01-02 04:46:00,1.46165,1.4627,1.46155,1.4625,105600000.0
2009-01-02 04:47:00,1.4627,1.4632,1.46155,1.46295,171400000.0
2009-01-02 04:48:00,1.46295,1.4636,1.4617,1.4636,126400000.0
2009-01-02 04:49:00,1.4635,1.4668,1.4633,1.4654,158400000.0
2009-01-02 04:50:00,1.4655,1.46595,1.46495,1.46595,104000000.0
2009-01-02 04:51:00,1.4663,1.46645,1.46615,1.46615,57600000.0
2009-01-02 04:52:00,1.46615,1.467,1.46615,1.467,45000000.0
2009-01-02 04:53:00,1.467,1.46815,1.467,1.46785,65600000.0
2009-01-02 04:54:00,1.468,1.46815,1.46775,1.46785,35200000.0
2009-01-02 04:55:00,1.46738,1.46816,1.46738,1.46791,240600000.0
2009-01-02 04:56:00,1.4679,1.4679,1.4679,1.4679,1600000.0
2009-01-02 04:57:00,1.4677,1.46785,1.46735,1.46735,17600000.0
2009-01-02 04:58:00,1.4674,1.4676,1.4663,1.46655,220400000.0
2009-01-02 04:59:00,1.46595,1.4665,1.46595,1.4661,49600000.0
2009-01-02 05:00:00,1.4661,1.4661,1.4661,1.4661,19200000.0
2009-01-02 05:01:00,1.4661,1.4661,1.4648,1.4654,25600000.0
2009-01-02 05:02:00,1.4655,1.4655,1.4653,1.4654,28800000.0
2009-01-02 05:03:00,1.4652,1.46555,1.4629,1.46425,108800000.0
2009-01-02 05:04:00,1.46527,1.46527,1.46315,1.4633,110400000.0
2009-01-02 05:05:00,1.4633,1.4638,1.4633,1.46375,93800000.0
2009-01-02 05:06:00,1.46365,1.46375,1.46285,1.4633,49200000.0
2009-01-02 05:07:00,1.4633,1.4634,1.4632,1.4634,55400000.0
2009-01-02 05:08:00,1.4634,1.4636,1.46285,1.4636,43000000.0
2009-01-02 05:09:00,1.465,1.465,1.46455,1.46465,38400000.0
2009-01-02 05:10:00,1.4641,1.46415,1.4637,1.46415,30600000.0
2009-01-02 05:11:00,1.4641,1.46435,1.4626,1.46285,63800000.0
2009-01-02 05:12:00,1.4629,1.4629,1.46245,1.4627,118610000.0
2009-01-02 05:13:00,1.4627,1.4628,1.46265,1.4627,19600000.0
2009-01-02 05:14:00,1.46285,1.463,1.46285,1.463,4200000.0
2009-01-02 05:15:00,1.4627,1.4627,1.4627,1.4627,3200000.0
2009-01-02 05:16:00,1.4627,1.4632,1.4627,1.46285,29800000.0
2009-01-02 05:17:00,1.4631,1.46395,1.4631,1.46395,18000000.0
2009-01-02 05:18:00,1.464,1.4644,1.4634,1.4644,49200000.0
2009-01-02 05:19:00,1.46405,1.46455,1.46405,1.46455,9800000.0
2009-01-02 05:20:00,1.46485,1.46485,1.4641,1.4641,50800000.0
2009-01-02 05:21:00,1.46435,1.46492,1.46435,1.46453,46800000.0
2009-01-02 05:22:00,1.4645,1.46455,1.4645,1.46455,4800000.0
2009-01-02 05:23:00,1.46468,1.46468,1.46429,1.46466,36400000.0
2009-01-02 05:24:00,1.46455,1.46455,1.4645,1.4645,8000000.0
2009-01-02 05:25:00,1.4645,1.4653,1.4645,1.4653,26000000.0
2009-01-02 05:26:00,1.46535,1.46535,1.46505,1.46526,86600000.0
2009-01-02 05:27:00,1.46506,1.46524,1.46503,1.46516,16000000.0
2009-01-02 05:28:00,1.4653,1.4654,1.46525,1.4654,29400000.0
2009-01-02 05:29:00,1.46615,1.46635,1.4652,1.46525,37600000.0
2009-01-02 05:30:00,1.4651,1.4651,1.4647,1.4647,3200000.0
2009-01-02 05:31:00,1.4648,1.46525,1.46475,1.46525,27800000.0
2009-01-02 05:32:00,1.46535,1.46535,1.4646,1.4646,6600000.0
2009-01-02 05:33:00,1.4648,1.4649,1.46475,1.46485,14000000.0
2009-01-02 05:34:00,1.4649,1.46605,1.46465,1.466,57200000.0
2009-01-02 05:35:00,1.46605,1.4666,1.4647,1.46655,46600000.0
2009-01-02 05:36:00,1.46655,1.46772,1.4665,1.46675,116200000.0
2009-01-02 05:37:00,1.46735,1.46755,1.46685,1.4672,33000000.0
2009-01-02 05:38:00,1.4672,1.4674,1.4672,1.4673,24000000.0
2009-01-02 05:39:00,1.4673,1.46795,1.4667,1.46695,61600000.0
2009-01-02 05:40:00,1.46755,1.4681,1.46675,1.4677,48200000.0
2009-01-02 05:41:00,1.4675,1.4679,1.46715,1.4674,50600000.0
2009-01-02 05:42:00,1.46715,1.4684,1.46705,1.46825,21000000.0
2009-01-02 05:43:00,1.4683,1.4683,1.4675,1.4677,16000000.0
2009-01-02 05:44:00,1.4677,1.4677,1.4677,1.4677,1600000.0
2009-01-02 05:45:00,1.4677,1.4685,1.46715,1.4685,48200000.0
2009-01-02 05:46:00,1.4672,1.46875,1.46705,1.4675,109000000.0
2009-01-02 05:47:00,1.4674,1.46745,1.4674,1.46745,12800000.0
2009-01-02 05:48:00,1.46745,1.46755,1.46745,1.46755,8600000.0
2009-01-02 05:49:00,1.4678,1.468,1.4671,1.4671,74000000.0
2009-01-02 05:50:00,1.4671,1.4674,1.46705,1.46705,11200000.0
2009-01-02 05:51:00,1.46715,1.4672,1.4671,1.4671,32000000.0
2009-01-02 05:52:00,1.46656,1.46692,1.46616,1.4668,36200000.0
2009-01-02 05:53:00,1.4671,1.4671,1.4671,1.4671,1600000.0
2009-01-02 05:54:00,1.4671,1.4671,1.4671,1.4671,3200000.0
2009-01-02 05:55:00,1.4671,1.4671,1.4671,1.4671,1600000.0
2009-01-02 05:56:00,1.4664,1.46695,1.4664,1.46695,3200000.0
2009-01-02 05:57:00,1.4671,1.4671,1.4648,1.465,39400000.0
2009-01-02 05:58:00,1.465,1.4659,1.465,1.465,9600000.0
2009-01-02 05:59:00,1.46495,1.465,1.46385,1.46425,29200000.0
2009-01-02 06:00:00,1.4642,1.46465,1.46385,1.46445,45800000.0
2009-01-02 06:01:00,1.4646,1.46475,1.4643,1.46445,19200000.0
2009-01-02 06:02:00,1.4644,1.46445,1.46345,1.46355,104400000.0
2009-01-02 06:03:00,1.46385,1.4642,1.46385,1.4642,62000000.0
2009-01-02 06:04:00,1.46415,1.46445,1.46375,1.464,153400000.0
2009-01-02 06:05:00,1.464,1.4643,1.4639,1.464,48400000.0
2009-01-02 06:06:00,1.464,1.464,1.46335,1.46335,7800000.0
2009-01-02 06:07:00,1.46343,1.46362,1.46343,1.46356,14800000.0
2009-01-02 06:08:00,1.4635,1.464,1.4635,1.464,19800000.0
2009-01-02 06:09:00,1.464,1.464,1.46335,1.46385,42200000.0
2009-01-02 06:10:00,1.46335,1.46335,1.46335,1.46335,4800000.0
2009-01-02 06:11:00,1.4635,1.4635,1.4635,1.4635,5600000.0
2009-01-02 06:12:00,1.4635,1.46395,1.4635,1.46395,22600000.0
2009-01-02 06:13:00,1.4639,1.464,1.46335,1.464,25600000.0
2009-01-02 06:14:00,1.46415,1.46425,1.46395,1.46405,24400000.0
2009-01-02 06:15:00,1.46395,1.464,1.46395,1.464,18200000.0
2009-01-02 06:16:00,1.4639,1.464,1.4639,1.464,12800000.0
2009-01-02 06:17:00,1.46345,1.4635,1.4633,1.4635,32000000.0
2009-01-02 06:18:00,1.4635,1.4635,1.4635,1.4635,17000000.0
2009-01-02 06:19:00,1.4635,1.4635,1.46345,1.4635,67600000.0
2009-01-02 06:20:00,1.4635,1.4635,1.46345,1.46345,5200000.0
2009-01-02 06:21:00,1.4635,1.4635,1.4635,1.4635,10000000.0
2009-01-02 06:22:00,1.4635,1.4635,1.46345,1.4635,17600000.0
2009-01-02 06:23:00,1.46341,1.46382,1.46334,1.46356,91800000.0
2009-01-02 06:24:00,1.4635,1.4635,1.4635,1.4635,7600000.0
2009-01-02 06:25:00,1.4635,1.4636,1.4635,1.4636,14800000.0
2009-01-02 06:26:00,1.46395,1.46407,1.46392,1.46392,62800000.0
2009-01-02 06:27:00,1.4642,1.46595,1.46405,1.4643,88000000.0
2009-01-02 06:28:00,1.4643,1.4643,1.46325,1.46335,94200000.0
2009-01-02 06:29:00,1.46345,1.46345,1.46345,1.46345,62400000.0
2009-01-02 06:30:00,1.46345,1.4639,1.4633,1.4633,81000000.0
2009-01-02 06:31:00,1.46345,1.4657,1.4632,1.46345,155600000.0
2009-01-02 06:32:00,1.46345,1.4635,1.46345,1.46345,57600000.0
2009-01-02 06:33:00,1.46345,1.4639,1.4633,1.4635,49600000.0
2009-01-02 06:34:00,1.4635,1.4635,1.46285,1.4635,12800000.0
2009-01-02 06:35:00,1.4635,1.4635,1.4635,1.4635,1000000.0
2009-01-02 06:36:00,1.4634,1.4635,1.46285,1.463,23900000.0
2009-01-02 06:37:00,1.463,1.463,1.4622,1.46245,52800000.0
2009-01-02 06:38:00,1.46195,1.46205,1.46195,1.46205,11200000.0
2009-01-02 06:39:00,1.46215,1.4623,1.46185,1.46215,37000000.0
2009-01-02 06:40:00,1.46245,1.46245,1.46245,1.46245,1600000.0
2009-01-02 06:41:00,1.4625,1.46255,1.462,1.4623,34800000.0
2009-01-02 06:42:00,1.462,1.4622,1.46195,1.46195,116400000.0
2009-01-02 06:43:00,1.4623,1.4623,1.46185,1.46205,50400000.0
2009-01-02 06:44:00,1.4623,1.4623,1.4623,1.4623,3200000.0
2009-01-02 06:45:00,1.46245,1.46245,1.46205,1.46215,10400000.0
2009-01-02 06:46:00,1.46205,1.46215,1.46205,1.4621,37600000.0
2009-01-02 06:47:00,1.4621,1.4646,1.4621,1.46375,77000000.0
2009-01-02 06:48:00,1.46395,1.46395,1.4628,1.4639,97200000.0
2009-01-02 06:49:00,1.4639,1.4639,1.4633,1.4633,10800000.0
2009-01-02 06:50:00,1.46345,1.46395,1.46315,1.4633,54400000.0
2009-01-02 06:51:00,1.4633,1.4633,1.4633,1.4633,16000000.0
2009-01-02 06:52:00,1.4633,1.4633,1.4627,1.46315,34600000.0
2009-01-02 06:53:00,1.46315,1.46315,1.46315,1.46315,35200000.0
2009-01-02 06:54:00,1.46305,1.46305,1.4625,1.46265,28600000.0
2009-01-02 06:55:00,1.46265,1.46265,1.46265,1.46265,15400000.0
2009-01-02 06:56:00,1.46265,1.46275,1.46265,1.46275,19800000.0
2009-01-02 06:57:00,1.46275,1.4634,1.4626,1.46295,38200000.0
2009-01-02 06:58:00,1.463,1.46311,1.46286,1.46286,15800000.0
2009-01-02 06:59:00,1.46295,1.46295,1.46295,1.46295,4400000.0
2009-01-02 07:00:00,1.46275,1.46335,1.46275,1.46335,11000000.0
2009-01-02 07:01:00,1.46335,1.46335,1.46275,1.46295,19200000.0
2009-01-02 07:02:00,1.46295,1.4634,1.46295,1.4634,4400000.0
2009-01-02 07:03:00,1.4635,1.4635,1.4626,1.46295,40000000.0
2009-01-02 07:04:00,1.46285,1.46295,1.46285,1.46295,4400000.0
2009-01-02 07:05:00,1.46285,1.46295,1.46285,1.46295,4400000.0
2009-01-02 07:06:00,1.46313,1.46315,1.46302,1.46315,20400000.0
2009-01-02 07:07:00,1.46285,1.46295,1.46285,1.46295,8800000.0
2009-01-02 07:08:00,1.46285,1.46315,1.46285,1.46315,6600000.0
2009-01-02 07:09:00,1.46315,1.46315,1.46275,1.46295,6600000.0
2009-01-02 07:10:00,1.46309,1.4632,1.46303,1.4632,26600000.0
2009-01-02 07:11:00,1.46285,1.46295,1.46285,1.46295,4400000.0
2009-01-02 07:12:00,1.46285,1.46295,1.46285,1.46295,4400000.0
2009-01-02 07:13:00,1.46285,1.46295,1.46285,1.46295,6600000.0
2009-01-02 07:14:00,1.46315,1.46375,1.46315,1.46335,41200000.0
2009-01-02 07:15:00,1.46355,1.46405,1.46355,1.46405,40600000.0
2009-01-02 07:16:00,1.464,1.464,1.46365,1.464,7000000.0
2009-01-02 07:17:00,1.46453,1.46453,1.46453,1.46453,2200000.0
2009-01-02 07:18:00,1.4641,1.46495,1.4641,1.46447,25800000.0
2009-01-02 07:19:00,1.464,1.46495,1.464,1.46425,36600000.0
2009-01-02 07:20:00,1.46445,1.46445,1.46425,1.46425,4400000.0
2009-01-02 07:21:00,1.46457,1.46465,1.4645,1.4646,79000000.0
2009-01-02 07:22:00,1.46468,1.46468,1.46397,1.46445,51400000.0
2009-01-02 07:23:00,1.46476,1.46483,1.46457,1.46457,36600000.0
2009-01-02 07:24:00,1.46425,1.46425,1.46425,1.46425,3800000.0
2009-01-02 07:25:00,1.46425,1.46425,1.46425,1.46425,1600000.0
2009-01-02 07:26:00,1.4643,1.46513,1.464,1.4651,15600000.0
2009-01-02 07:27:00,1.46475,1.46482,1.46468,1.46475,12600000.0
2009-01-02 07:28:00,1.46425,1.4656,1.46425,1.46545,68000000.0
2009-01-02 07:29:00,1.4655,1.4655,1.4639,1.46535,76200000.0
2009-01-02 07:30:00,1.4654,1.4655,1.464,1.46535,45200000.0
2009-01-02 07:31:00,1.4655,1.4655,1.46395,1.46415,61000000.0
2009-01-02 07:32:00,1.46415,1.46435,1.46415,1.46435,8200000.0
2009-01-02 07:33:00,1.46463,1.46492,1.46455,1.46474,197400000.0
2009-01-02 07:34:00,1.46425,1.46425,1.46425,1.46425,7000000.0
2009-01-02 07:35:00,1.46425,1.46425,1.46425,1.46425,13200000.0
2009-01-02 07:36:00,1.46425,1.46425,1.46425,1.46425,3800000.0
2009-01-02 07:37:00,1.46425,1.46425,1.46425,1.46425,11400000.0
2009-01-02 07:38:00,1.46425,1.4647,1.46425,1.4647,18600000.0
2009-01-02 07:39:00,1.4649,1.4649,1.46405,1.4647,42200000.0
2009-01-02 07:40:00,1.46465,1.46475,1.46415,1.46445,51800000.0
2009-01-02 07:41:00,1.46445,1.4648,1.46445,1.4648,95800000.0
2009-01-02 07:42:00,1.46485,1.46515,1.46445,1.46485,40000000.0
2009-01-02 07:43:00,1.46485,1.4651,1.46465,1.46495,52200000.0
2009-01-02 07:44:00,1.46495,1.46525,1.46495,1.46525,61000000.0
2009-01-02 07:45:00,1.46525,1.46525,1.46465,1.4649,117000000.0
2009-01-02 07:46:00,1.46515,1.46525,1.46515,1.46525,28600000.0
2009-01-02 07:47:00,1.46525,1.46605,1.46525,1.46605,71100000.0
2009-01-02 07:48:00,1.46605,1.46745,1.46545,1.46685,106200000.0
2009-01-02 07:49:00,1.467,1.467,1.46635,1.46635,47000000.0
2009-01-02 07:50:00,1.46635,1.46665,1.4663,1.46665,49400000.0
2009-01-02 07:51:00,1.46665,1.46715,1.46665,1.46715,47600000.0
2009-01-02 07:52:00,1.46715,1.46735,1.46705,1.46735,41800000.0
2009-01-02 07:53:00,1.4674,1.4674,1.46555,1.4657,100600000.0
2009-01-02 07:54:00,1.4657,1.46655,1.4657,1.46655,100400000.0
2009-01-02 07:55:00,1.46655,1.46705,1.46655,1.46675,127000000.0
2009-01-02 07:56:00,1.46655,1.4669,1.46655,1.46675,113400000.0
2009-01-02 07:57:00,1.4668,1.4671,1.46675,1.4671,35600000.0
2009-01-02 07:58:00,1.46715,1.4673,1.46665,1.46685,79800000.0
2009-01-02 07:59:00,1.46685,1.46735,1.46685,1.4672,29800000.0
2009-01-02 08:00:00,1.4672,1.46725,1.467,1.467,54400000.0
2009-01-02 08:01:00,1.467,1.46715,1.4654,1.46705,110400000.0
2009-01-02 08:02:00,1.46705,1.4671,1.46575,1.4662,49800000.0
2009-01-02 08:03:00,1.4663,1.4663,1.4656,1.46575,99800000.0
2009-01-02 08:04:00,1.46595,1.46595,1.46575,1.46595,27200000.0
2009-01-02 08:05:00,1.46655,1.4668,1.46575,1.46575,63200000.0
2009-01-02 08:06:00,1.46585,1.46585,1.4653,1.4657,34800000.0
2009-01-02 08:07:00,1.46559,1.46607,1.46559,1.46567,21200000.0
2009-01-02 08:08:00,1.46585,1.46585,1.46535,1.46545,50000000.0
2009-01-02 08:09:00,1.46545,1.46575,1.46505,1.4651,39000000.0
2009-01-02 08:10:00,1.4652,1.4652,1.4652,1.4652,4800000.0
2009-01-02 08:11:00,1.4651,1.4652,1.4651,1.4651,44800000.0
2009-01-02 08:12:00,1.46505,1.46505,1.46485,1.4649,34600000.0
2009-01-02 08:13:00,1.46475,1.4649,1.4642,1.4645,32800000.0
2009-01-02 08:14:00,1.465,1.4653,1.465,1.4653,80000000.0
2009-01-02 08:15:00,1.4653,1.46555,1.4649,1.4655,28800000.0
2009-01-02 08:16:00,1.4655,1.4655,1.4654,1.4655,14400000.0
2009-01-02 08:17:00,1.46485,1.4656,1.46485,1.4656,12800000.0
2009-01-02 08:18:00,1.46555,1.4656,1.46495,1.46495,8000000.0
2009-01-02 08:19:00,1.4651,1.46525,1.4649,1.46525,35200000.0
2009-01-02 08:20:00,1.46535,1.4662,1.46475,1.4656,38400000.0
2009-01-02 08:21:00,1.4647,1.4649,1.46455,1.4648,24000000.0
2009-01-02 08:22:00,1.46508,1.46511,1.46444,1.46511,77600000.0
2009-01-02 08:23:00,1.4647,1.4647,1.4647,1.4647,4800000.0
2009-01-02 08:24:00,1.46485,1.4653,1.46485,1.4653,21000000.0
2009-01-02 08:25:00,1.46605,1.46605,1.4651,1.4654,30000000.0
2009-01-02 08:26:00,1.46555,1.46555,1.4651,1.46525,9200000.0
2009-01-02 08:27:00,1.46525,1.46595,1.46525,1.4653,53200000.0
2009-01-02 08:28:00,1.4654,1.4655,1.4654,1.4655,16600000.0
2009-01-02 08:29:00,1.46556,1.46568,1.46521,1.46568,101200000.0
2009-01-02 08:30:00,1.4657,1.4657,1.4648,1.465,19200000.0
2009-01-02 08:31:00,1.46495,1.46495,1.46495,1.46495,4400000.0
2009-01-02 08:32:00,1.46495,1.46495,1.46495,1.46495,27000000.0
2009-01-02 08:33:00,1.46495,1.465,1.46495,1.46495,11800000.0
2009-01-02 08:34:00,1.46495,1.46495,1.46405,1.46405,32000000.0
2009-01-02 08:35:00,1.46458,1.46463,1.46399,1.46438,76800000.0
2009-01-02 08:36:00,1.464,1.4646,1.464,1.4641,40000000.0
2009-01-02 08:37:00,1.46425,1.46445,1.46425,1.46445,15000000.0
2009-01-02 08:38:00,1.46455,1.46495,1.46455,1.46495,56000000.0
2009-01-02 08:39:00,1.4651,1.46525,1.4651,1.46525,19400000.0
2009-01-02 08:40:00,1.4652,1.46525,1.4643,1.46435,113200000.0
2009-01-02 08:41:00,1.46455,1.46645,1.46455,1.46645,67400000.0
2009-01-02 08:42:00,1.46645,1.4667,1.46535,1.4654,56800000.0
2009-01-02 08:43:00,1.46595,1.4662,1.46465,1.46465,37400000.0
2009-01-02 08:44:00,1.4648,1.46495,1.4645,1.46495,30400000.0
2009-01-02 08:45:00,1.4659,1.4659,1.46535,1.4654,29400000.0
2009-01-02 08:46:00,1.46535,1.46535,1.4641,1.4642,48000000.0
2009-01-02 08:47:00,1.4643,1.4643,1.4643,1.4643,11200000.0
2009-01-02 08:48:00,1.4643,1.4643,1.4643,1.4643,24000000.0
2009-01-02 08:49:00,1.4643,1.4643,1.4643,1.4643,28800000.0
2009-01-02 08:50:00,1.4643,1.4643,1.46385,1.464,46600000.0
2009-01-02 08:51:00,1.464,1.464,1.46395,1.46395,46400000.0
2009-01-02 08:52:00,1.4639,1.4639,1.46295,1.4632,83400000.0
2009-01-02 08:53:00,1.4632,1.46375,1.4632,1.46375,32000000.0
2009-01-02 08:54:00,1.46375,1.46395,1.4636,1.46395,25600000.0
2009-01-02 08:55:00,1.46395,1.46425,1.46395,1.464,119800000.0
2009-01-02 08:56:00,1.464,1.46405,1.4632,1.4633,109800000.0
2009-01-02 08:57:00,1.4633,1.4634,1.46235,1.46295,119200000.0
2009-01-02 08:58:00,1.463,1.46335,1.46295,1.46335,52400000.0
2009-01-02 08:59:00,1.46345,1.46345,1.46005,1.46025,103400000.0
2009-01-02 09:00:00,1.46005,1.46245,1.4591,1.46195,327200000.0
2009-01-02 09:01:00,1.46195,1.4636,1.46195,1.46305,76820000.0
2009-01-02 09:02:00,1.46305,1.46305,1.4612,1.4613,157800000.0
2009-01-02 09:03:00,1.4613,1.46155,1.46085,1.4615,109000000.0
2009-01-02 09:04:00,1.46145,1.4615,1.4613,1.4613,56600000.0
2009-01-02 09:05:00,1.4613,1.4616,1.4613,1.46135,67600000.0
2009-01-02 09:06:00,1.46135,1.4614,1.4607,1.461,50400000.0
2009-01-02 09:07:00,1.4609,1.4609,1.4609,1.4609,6400000.0
2009-01-02 09:08:00,1.4608,1.4608,1.4605,1.4605,33600000.0
2009-01-02 09:09:00,1.4605,1.4605,1.45935,1.45955,81400000.0
2009-01-02 09:10:00,1.45965,1.45985,1.45935,1.4595,124000000.0
2009-01-02 09:11:00,1.45955,1.45955,1.4566,1.458,213600000.0
2009-01-02 09:12:00,1.458,1.458,1.45535,1.4566,106800000.0
2009-01-02 09:13:00,1.45695,1.457,1.4561,1.4569,157600000.0
2009-01-02 09:14:00,1.45695,1.4575,1.4569,1.4575,62400000.0
2009-01-02 09:15:00,1.4575,1.4588,1.4575,1.4587,141200000.0
2009-01-02 09:16:00,1.4587,1.45875,1.458,1.45815,130600000.0
2009-01-02 09:17:00,1.458,1.45815,1.45735,1.4581,72400000.0
2009-01-02 09:18:00,1.45815,1.4582,1.4572,1.4575,99200000.0
2009-01-02 09:19:00,1.45785,1.45785,1.45725,1.45745,23400000.0
2009-01-02 09:20:00,1.45785,1.458,1.45745,1.45785,49600000.0
2009-01-02 09:21:00,1.458,1.458,1.4574,1.4578,12400000.0
2009-01-02 09:22:00,1.45775,1.45775,1.4569,1.45695,27800000.0
2009-01-02 09:23:00,1.4561,1.4581,1.4561,1.4572,159600000.0
2009-01-02 09:24:00,1.45735,1.45815,1.45715,1.45785,114000000.0
2009-01-02 09:25:00,1.4581,1.45815,1.45795,1.4581,14000000.0
2009-01-02 09:26:00,1.45815,1.45865,1.45805,1.45845,43400000.0
2009-01-02 09:27:00,1.45835,1.45885,1.45775,1.4583,80400000.0
2009-01-02 09:28:00,1.45835,1.45855,1.4573,1.45735,62400000.0
2009-01-02 09:29:00,1.45735,1.4576,1.457,1.45745,64400000.0
2009-01-02 09:30:00,1.45745,1.45775,1.4574,1.45745,66800000.0
2009-01-02 09:31:00,1.4574,1.4579,1.4574,1.45755,113800000.0
2009-01-02 09:32:00,1.4576,1.4578,1.4575,1.4578,13200000.0
2009-01-02 09:33:00,1.45805,1.45835,1.45795,1.4581,113600000.0
2009-01-02 09:34:00,1.45815,1.45835,1.4577,1.4578,48000000.0
2009-01-02 09:35:00,1.4577,1.45775,1.4573,1.4577,77600000.0
2009-01-02 09:36:00,1.4577,1.4577,1.45755,1.4577,27200000.0
2009-01-02 09:37:00,1.4577,1.4577,1.4561,1.4561,252400000.0
2009-01-02 09:38:00,1.4561,1.4561,1.455,1.4551,148800000.0
2009-01-02 09:39:00,1.455,1.455,1.4549,1.4549,136800000.0
2009-01-02 09:40:00,1.4549,1.455,1.45405,1.45435,136000000.0
2009-01-02 09:41:00,1.45435,1.45435,1.4536,1.45365,102400000.0
2009-01-02 09:42:00,1.45375,1.45385,1.4533,1.4536,34600000.0
2009-01-02 09:43:00,1.4536,1.45395,1.4533,1.45375,90800000.0
2009-01-02 09:44:00,1.4536,1.4543,1.4532,1.45365,142800000.0
2009-01-02 09:45:00,1.45375,1.45445,1.45335,1.4536,232600000.0
2009-01-02 09:46:00,1.4536,1.4539,1.4536,1.4539,49000000.0
2009-01-02 09:47:00,1.4539,1.45495,1.45385,1.4545,75000000.0
2009-01-02 09:48:00,1.45435,1.4556,1.4542,1.4555,171700000.0
2009-01-02 09:49:00,1.4557,1.4563,1.4557,1.45625,91600000.0
2009-01-02 09:50:00,1.45635,1.457,1.4559,1.457,135900000.0
2009-01-02 09:51:00,1.4571,1.45805,1.45655,1.4578,96600000.0
2009-01-02 09:52:00,1.4578,1.45855,1.45755,1.45805,151900000.0
2009-01-02 09:53:00,1.45805,1.45805,1.45695,1.45775,98000000.0
2009-01-02 09:54:00,1.45775,1.45775,1.4564,1.4573,44600000.0
2009-01-02 09:55:00,1.45735,1.45765,1.45715,1.45745,100000000.0
2009-01-02 09:56:00,1.4575,1.4586,1.4573,1.45815,121600000.0
2009-01-02 09:57:00,1.45815,1.45835,1.4581,1.4582,74800000.0
2009-01-02 09:58:00,1.45815,1.45825,1.45805,1.45825,25200000.0
2009-01-02 09:59:00,1.45815,1.4582,1.45775,1.45805,74000000.0
2009-01-02 10:00:00,1.45805,1.4583,1.4572,1.45795,256200000.0
2009-01-02 10:01:00,1.4583,1.4586,1.458,1.458,200400000.0
2009-01-02 10:02:00,1.4579,1.45815,1.4573,1.45735,156300000.0
2009-01-02 10:03:00,1.45745,1.45745,1.45525,1.45555,226199997.0
2009-01-02 10:04:00,1.4556,1.45765,1.4554,1.45765,250600000.0
2009-01-02 10:05:00,1.45705,1.45705,1.45315,1.4535,268600000.0
2009-01-02 10:06:00,1.4535,1.4535,1.45,1.45,231000000.0
2009-01-02 10:07:00,1.4502,1.45085,1.4502,1.45055,153400000.0
2009-01-02 10:08:00,1.4506,1.452,1.45015,1.4518,128400000.0
2009-01-02 10:09:00,1.4518,1.45315,1.4518,1.45275,171000000.0
2009-01-02 10:10:00,1.45255,1.45425,1.4524,1.4542,144600000.0
2009-01-02 10:11:00,1.4542,1.4549,1.45355,1.45455,110100000.0
2009-01-02 10:12:00,1.4547,1.45495,1.4536,1.4536,153800000.0
2009-01-02 10:13:00,1.4536,1.45385,1.45305,1.4537,155200000.0
2009-01-02 10:14:00,1.4537,1.4561,1.4537,1.45605,144600000.0
2009-01-02 10:15:00,1.45635,1.45665,1.4547,1.45505,182000000.0
2009-01-02 10:16:00,1.45505,1.4557,1.4548,1.4551,212800000.0
2009-01-02 10:17:00,1.4551,1.4551,1.45445,1.45445,101200000.0
2009-01-02 10:18:00,1.45445,1.4551,1.4536,1.4541,245400000.0
2009-01-02 10:19:00,1.4541,1.45475,1.4541,1.45445,142400000.0
2009-01-02 10:20:00,1.4544,1.45475,1.45435,1.4545,138400000.0
2009-01-02 10:21:00,1.45455,1.45515,1.4543,1.4547,94400000.0
2009-01-02 10:22:00,1.4546,1.4546,1.4537,1.45435,234600000.0
2009-01-02 10:23:00,1.45435,1.4544,1.4539,1.45415,136000000.0
2009-01-02 10:24:00,1.45415,1.4545,1.45405,1.45445,110000000.0
2009-01-02 10:25:00,1.45445,1.45455,1.45405,1.45405,110800000.0
2009-01-02 10:26:00,1.45425,1.4545,1.4541,1.4541,199200000.0
2009-01-02 10:27:00,1.4542,1.4542,1.45365,1.4537,261000001.0
2009-01-02 10:28:00,1.45375,1.45395,1.4536,1.45365,98800000.0
2009-01-02 10:29:00,1.45375,1.4539,1.45365,1.4538,59800000.0
2009-01-02 10:30:00,1.45365,1.4539,1.45365,1.4539,32600000.0
2009-01-02 10:31:00,1.4539,1.4539,1.4539,1.4539,6400000.0
2009-01-02 10:32:00,1.4539,1.45505,1.45365,1.4546,206400000.0
2009-01-02 10:33:00,1.4547,1.455,1.4541,1.45445,147400000.0
2009-01-02 10:34:00,1.4544,1.45445,1.45375,1.45405,149400000.0
2009-01-02 10:35:00,1.4541,1.45415,1.45395,1.45415,67200000.0
2009-01-02 10:36:00,1.4541,1.45445,1.45405,1.45415,56800000.0
2009-01-02 10:37:00,1.4541,1.45445,1.4539,1.4541,80600000.0
2009-01-02 10:38:00,1.4541,1.45455,1.454,1.454,87800000.0
2009-01-02 10:39:00,1.45415,1.45455,1.454,1.45405,127800000.0
2009-01-02 10:40:00,1.45405,1.45415,1.45395,1.45395,36800000.0
2009-01-02 10:41:00,1.45405,1.4546,1.45405,1.45445,53200000.0
2009-01-02 10:42:00,1.45455,1.4549,1.4543,1.4547,95250000.0
2009-01-02 10:43:00,1.4547,1.4549,1.45425,1.45425,78200000.0
2009-01-02 10:44:00,1.45435,1.45475,1.45435,1.45435,120800000.0
2009-01-02 10:45:00,1.4543,1.45465,1.4543,1.45465,41800000.0
2009-01-02 10:46:00,1.45465,1.45465,1.45415,1.4545,114400000.0
2009-01-02 10:47:00,1.4545,1.45455,1.454,1.4544,168000000.0
2009-01-02 10:48:00,1.45435,1.45455,1.45435,1.45445,31600000.0
2009-01-02 10:49:00,1.45455,1.4549,1.45455,1.4549,32000000.0
2009-01-02 10:50:00,1.455,1.4555,1.45475,1.45495,157400000.0
2009-01-02 10:51:00,1.4551,1.45685,1.45505,1.4559,263400000.0
2009-01-02 10:52:00,1.45595,1.45685,1.4555,1.45685,177200000.0
2009-01-02 10:53:00,1.45685,1.45855,1.45685,1.4584,109600000.0
2009-01-02 10:54:00,1.45795,1.45975,1.45795,1.4593,201000000.0
2009-01-02 10:55:00,1.4593,1.4594,1.4584,1.45925,225800000.0
2009-01-02 10:56:00,1.4592,1.46085,1.4591,1.46055,139400000.0
2009-01-02 10:57:00,1.4606,1.46065,1.45905,1.4595,171900000.0
2009-01-02 10:58:00,1.4597,1.46085,1.45935,1.46005,251400000.0
2009-01-02 10:59:00,1.4601,1.46125,1.45995,1.4609,148300000.0
2009-01-02 11:00:00,1.4609,1.46115,1.4605,1.46055,98800000.0
2009-01-02 11:01:00,1.4606,1.46095,1.4606,1.4608,38200000.0
2009-01-02 11:02:00,1.4606,1.4606,1.45995,1.46015,80000000.0
2009-01-02 11:03:00,1.46015,1.46015,1.4586,1.45885,150400000.0
2009-01-02 11:04:00,1.4591,1.45915,1.45855,1.459,139800000.0
2009-01-02 11:05:00,1.45895,1.45925,1.45855,1.45855,52600000.0
2009-01-02 11:06:00,1.4586,1.45915,1.4586,1.45895,68600001.0
2009-01-02 11:07:00,1.45895,1.45895,1.45845,1.4587,99200000.0
2009-01-02 11:08:00,1.4588,1.4598,1.4587,1.4598,55200000.0
2009-01-02 11:09:00,1.45945,1.46015,1.45855,1.46015,151890000.0
2009-01-02 11:10:00,1.46,1.4607,1.45985,1.4607,146600000.0
2009-01-02 11:11:00,1.4607,1.4608,1.4602,1.46075,162400000.0
2009-01-02 11:12:00,1.4606,1.46075,1.45975,1.4604,178780000.0
2009-01-02 11:13:00,1.46045,1.46055,1.45935,1.46025,297890000.0
2009-01-02 11:14:00,1.46025,1.4607,1.4594,1.4606,211100000.0
2009-01-02 11:15:00,1.4605,1.4609,1.4601,1.46075,324400000.0
2009-01-02 11:16:00,1.4607,1.46095,1.4604,1.46045,177200000.0
2009-01-02 11:17:00,1.4606,1.4609,1.46025,1.4603,144000000.0
2009-01-02 11:18:00,1.4603,1.46035,1.45805,1.45875,271800000.0
2009-01-02 11:19:00,1.45905,1.45945,1.4583,1.45835,269900000.0
2009-01-02 11:20:00,1.45875,1.45905,1.458,1.45905,87200000.0
2009-01-02 11:21:00,1.459,1.45935,1.4587,1.4587,155000000.0
2009-01-02 11:22:00,1.45875,1.4594,1.45875,1.4592,75400000.0
2009-01-02 11:23:00,1.4592,1.45935,1.4576,1.4576,97600000.0
2009-01-02 11:24:00,1.45785,1.458,1.4575,1.45765,46200000.0
2009-01-02 11:25:00,1.4576,1.45795,1.4569,1.4577,109100000.0
2009-01-02 11:26:00,1.458,1.45835,1.4571,1.4579,215090000.0
2009-01-02 11:27:00,1.4578,1.4581,1.4572,1.4578,108000000.0
2009-01-02 11:28:00,1.45785,1.4582,1.4566,1.4568,150600000.0
2009-01-02 11:29:00,1.4569,1.4569,1.45545,1.45595,202800000.0
2009-01-02 11:30:00,1.4561,1.45685,1.455,1.455,86600000.0
2009-01-02 11:31:00,1.45565,1.4563,1.4551,1.4563,89620000.0
2009-01-02 11:32:00,1.4563,1.45635,1.4544,1.45445,144000000.0
2009-01-02 11:33:00,1.45415,1.4561,1.454,1.45605,129600000.0
2009-01-02 11:34:00,1.45605,1.45605,1.4545,1.45545,154200000.0
2009-01-02 11:35:00,1.45535,1.4554,1.45435,1.4547,92700000.0
2009-01-02 11:36:00,1.4547,1.4547,1.45335,1.4536,202100000.0
2009-01-02 11:37:00,1.45365,1.4546,1.4532,1.4546,201000000.0
2009-01-02 11:38:00,1.45455,1.45475,1.4536,1.4542,105400000.0
2009-01-02 11:39:00,1.4538,1.45465,1.4538,1.45455,86000000.0
2009-01-02 11:40:00,1.45455,1.4546,1.45385,1.45425,165600000.0
2009-01-02 11:41:00,1.454,1.455,1.454,1.4547,88400000.0
2009-01-02 11:42:00,1.45475,1.45495,1.4546,1.45495,79199999.0
2009-01-02 11:43:00,1.4546,1.4552,1.4546,1.4551,31400000.0
2009-01-02 11:44:00,1.4552,1.4552,1.4547,1.4549,66000000.0
2009-01-02 11:45:00,1.4549,1.455,1.4548,1.455,24400000.0
2009-01-02 11:46:00,1.45515,1.45535,1.45495,1.45495,38000000.0
2009-01-02 11:47:00,1.45515,1.45515,1.4542,1.45445,67200000.0
2009-01-02 11:48:00,1.45445,1.45465,1.4543,1.4544,33000000.0
2009-01-02 11:49:00,1.4544,1.45465,1.45425,1.4544,106400000.0
2009-01-02 11:50:00,1.45455,1.4549,1.4537,1.4549,167800000.0
2009-01-02 11:51:00,1.4548,1.45535,1.45425,1.45495,103600000.0
2009-01-02 11:52:00,1.4549,1.4561,1.4549,1.4553,106600000.0
2009-01-02 11:53:00,1.4553,1.45635,1.4553,1.45585,108060000.0
2009-01-02 11:54:00,1.4557,1.45655,1.4556,1.4563,69420000.0
2009-01-02 11:55:00,1.4564,1.4569,1.4561,1.45655,90000000.0
2009-01-02 11:56:00,1.4565,1.45655,1.4552,1.45535,70400000.0
2009-01-02 11:57:00,1.45555,1.45595,1.4552,1.4553,59400000.0
2009-01-02 11:58:00,1.45555,1.45725,1.4554,1.45725,164300000.0
2009-01-02 11:59:00,1.4572,1.45735,1.45625,1.45645,308120000.0
2009-01-02 12:00:00,1.45645,1.45695,1.4557,1.45615,208500000.0
2009-01-02 12:01:00,1.45635,1.457,1.4562,1.4564,104400000.0
2009-01-02 12:02:00,1.45635,1.45645,1.4559,1.45625,76600000.0
2009-01-02 12:03:00,1.45605,1.45685,1.45605,1.4562,87600000.0
2009-01-02 12:04:00,1.4562,1.4564,1.45595,1.4561,83000000.0
2009-01-02 12:05:00,1.45605,1.45665,1.45605,1.45665,99400000.0
2009-01-02 12:06:00,1.4564,1.45675,1.4564,1.45655,60200000.0
2009-01-02 12:07:00,1.45655,1.4572,1.45635,1.4572,99000000.0
2009-01-02 12:08:00,1.45725,1.45775,1.45705,1.4575,100800000.0
2009-01-02 12:09:00,1.4575,1.4575,1.4564,1.4565,176200000.0
2009-01-02 12:10:00,1.45665,1.45665,1.4562,1.45645,179200000.0
2009-01-02 12:11:00,1.4563,1.4563,1.45595,1.456,122200000.0
2009-01-02 12:12:00,1.456,1.4561,1.45575,1.45605,158400000.0
2009-01-02 12:13:00,1.45605,1.45615,1.45545,1.4556,163470000.0
2009-01-02 12:14:00,1.45565,1.4561,1.45565,1.4558,59200000.0
2009-01-02 12:15:00,1.4558,1.4558,1.4546,1.45515,121800000.0
2009-01-02 12:16:00,1.45515,1.45515,1.45495,1.45495,43200000.0
2009-01-02 12:17:00,1.45495,1.455,1.4549,1.45495,54400000.0
2009-01-02 12:18:00,1.4549,1.45535,1.45465,1.45525,227200000.0
2009-01-02 12:19:00,1.45525,1.45575,1.4552,1.45545,134400000.0
2009-01-02 12:20:00,1.45535,1.4556,1.45455,1.4548,148600000.0
2009-01-02 12:21:00,1.4549,1.45505,1.4546,1.45505,65600000.0
2009-01-02 12:22:00,1.4551,1.4553,1.455,1.455,107200000.0
2009-01-02 12:23:00,1.455,1.45535,1.455,1.4552,156600000.0
2009-01-02 12:24:00,1.4552,1.45545,1.4552,1.45545,40000000.0
2009-01-02 12:25:00,1.4554,1.45545,1.45435,1.4546,470400000.0
2009-01-02 12:26:00,1.45455,1.45455,1.4538,1.4539,69000000.0
2009-01-02 12:27:00,1.45415,1.4548,1.4541,1.45465,152600000.0
2009-01-02 12:28:00,1.45465,1.4548,1.4541,1.45465,128200000.0
2009-01-02 12:29:00,1.45465,1.4548,1.45415,1.45475,89200000.0
2009-01-02 12:30:00,1.4547,1.4547,1.4544,1.4544,51200000.0
2009-01-02 12:31:00,1.4544,1.45465,1.45435,1.45445,95800000.0
2009-01-02 12:32:00,1.45445,1.45465,1.4543,1.4543,83200000.0
2009-01-02 12:33:00,1.4541,1.45425,1.4539,1.4542,49600000.0
2009-01-02 12:34:00,1.45435,1.45445,1.45395,1.45425,85800000.0
2009-01-02 12:35:00,1.45425,1.4543,1.45315,1.4532,196600000.0
2009-01-02 12:36:00,1.45315,1.45325,1.45105,1.4511,248890000.0
2009-01-02 12:37:00,1.4512,1.4518,1.4512,1.4518,172800000.0
2009-01-02 12:38:00,1.452,1.4523,1.4519,1.4522,30400000.0
2009-01-02 12:39:00,1.4522,1.4524,1.45205,1.4523,52400000.0
2009-01-02 12:40:00,1.45225,1.4527,1.45215,1.4527,53400000.0
2009-01-02 12:41:00,1.45265,1.4527,1.45225,1.45235,34000000.0
2009-01-02 12:42:00,1.45235,1.45235,1.4513,1.452,105600000.0
2009-01-02 12:43:00,1.4519,1.45205,1.45165,1.452,99000000.0
2009-01-02 12:44:00,1.452,1.4523,1.45165,1.45215,143400000.0
2009-01-02 12:45:00,1.45215,1.4527,1.45185,1.45235,61800000.0
2009-01-02 12:46:00,1.45235,1.4526,1.452,1.4521,181600000.0
2009-01-02 12:47:00,1.4522,1.45225,1.4522,1.4522,54400000.0
2009-01-02 12:48:00,1.4522,1.4523,1.4514,1.4514,160800000.0
2009-01-02 12:49:00,1.4513,1.4514,1.451,1.4512,92200000.0
2009-01-02 12:50:00,1.4512,1.4513,1.451,1.4511,60400000.0
2009-01-02 12:51:00,1.4511,1.4513,1.451,1.4513,35200000.0
2009-01-02 12:52:00,1.45115,1.4512,1.4503,1.4504,194500000.0
2009-01-02 12:53:00,1.45035,1.45095,1.45,1.4507,210500000.0
2009-01-02 12:54:00,1.45105,1.4512,1.45,1.45005,60800000.0
2009-01-02 12:55:00,1.45005,1.4505,1.45,1.45035,159800000.0
2009-01-02 12:56:00,1.45035,1.4505,1.45035,1.45045,39200000.0
2009-01-02 12:57:00,1.4504,1.45075,1.45025,1.4507,87400000.0
2009-01-02 12:58:00,1.4508,1.4508,1.45005,1.4507,165000001.0
2009-01-02 12:59:00,1.4507,1.4512,1.4507,1.4508,100800000.0
2009-01-02 13:00:00,1.4509,1.4512,1.4506,1.4512,116000000.0
2009-01-02 13:01:00,1.4512,1.4512,1.4505,1.4508,61800000.0
2009-01-02 13:02:00,1.4508,1.45115,1.45045,1.4511,212000000.0
2009-01-02 13:03:00,1.4511,1.4513,1.4509,1.4512,113200000.0
2009-01-02 13:04:00,1.4512,1.4516,1.4511,1.45155,56200000.0
2009-01-02 13:05:00,1.45145,1.4517,1.4512,1.4515,158000000.0
2009-01-02 13:06:00,1.4515,1.45175,1.4513,1.4515,136200000.0
2009-01-02 13:07:00,1.4515,1.4516,1.4508,1.4509,62600000.0
2009-01-02 13:08:00,1.4508,1.4508,1.449,1.44915,205800000.0
2009-01-02 13:09:00,1.4491,1.4494,1.4485,1.4487,105800000.0
2009-01-02 13:10:00,1.4487,1.44945,1.4483,1.44835,143000000.0
2009-01-02 13:11:00,1.4483,1.4485,1.44815,1.44835,146600000.0
2009-01-02 13:12:00,1.44835,1.44845,1.44805,1.44845,94800000.0
2009-01-02 13:13:00,1.44835,1.44835,1.44765,1.44775,102200000.0
2009-01-02 13:14:00,1.4479,1.4483,1.4477,1.44815,171200000.0
2009-01-02 13:15:00,1.44815,1.44855,1.44795,1.44855,40200000.0
2009-01-02 13:16:00,1.44855,1.44925,1.44855,1.4491,171000000.0
2009-01-02 13:17:00,1.4491,1.4495,1.4491,1.44935,168400000.0
2009-01-02 13:18:00,1.4493,1.44985,1.4488,1.44885,148000000.0
2009-01-02 13:19:00,1.44875,1.44935,1.4486,1.4492,234600000.0
2009-01-02 13:20:00,1.4492,1.4493,1.44855,1.4493,217800000.0
2009-01-02 13:21:00,1.4494,1.4495,1.44825,1.44835,252400000.0
2009-01-02 13:22:00,1.4484,1.44865,1.4481,1.44835,171200000.0
2009-01-02 13:23:00,1.4485,1.44855,1.4473,1.4475,150800000.0
2009-01-02 13:24:00,1.4475,1.44775,1.4475,1.44765,152400000.0
2009-01-02 13:25:00,1.44765,1.44765,1.4476,1.44765,45600000.0
2009-01-02 13:26:00,1.44765,1.4478,1.44765,1.4477,28600000.0
2009-01-02 13:27:00,1.4477,1.44775,1.4475,1.4477,21200000.0
2009-01-02 13:28:00,1.44775,1.44805,1.44755,1.44805,60000000.0
2009-01-02 13:29:00,1.44785,1.44825,1.44775,1.448,72800000.0
2009-01-02 13:30:00,1.44795,1.4482,1.4475,1.4475,57200000.0
2009-01-02 13:31:00,1.4475,1.4475,1.4458,1.4459,278200001.0
2009-01-02 13:32:00,1.4459,1.4459,1.4449,1.4453,119000000.0
2009-01-02 13:33:00,1.44525,1.44535,1.4442,1.4445,166800000.0
2009-01-02 13:34:00,1.4445,1.4445,1.44335,1.44375,262000000.0
2009-01-02 13:35:00,1.4439,1.4459,1.4438,1.44585,427800002.0
2009-01-02 13:36:00,1.44605,1.44605,1.44445,1.44515,483400000.0
2009-01-02 13:37:00,1.44515,1.44525,1.4448,1.44505,197200000.0
2009-01-02 13:38:00,1.44505,1.4454,1.44395,1.44395,393400000.0
2009-01-02 13:39:00,1.4447,1.4458,1.444,1.4458,134800000.0
2009-01-02 13:40:00,1.4459,1.4462,1.4452,1.44535,73200000.0
2009-01-02 13:41:00,1.44535,1.44595,1.44495,1.44595,99000000.0
2009-01-02 13:42:00,1.446,1.44605,1.44545,1.44585,51800000.0
2009-01-02 13:43:00,1.4458,1.4476,1.4455,1.4476,96800000.0
2009-01-02 13:44:00,1.4475,1.44785,1.44685,1.4478,200600000.0
2009-01-02 13:45:00,1.44795,1.44805,1.4473,1.44765,50800000.0
2009-01-02 13:46:00,1.44775,1.44785,1.44735,1.4478,24400000.0
2009-01-02 13:47:00,1.44775,1.4494,1.44775,1.44935,129800000.0
2009-01-02 13:48:00,1.44935,1.45035,1.4491,1.4499,185900000.0
2009-01-02 13:49:00,1.4499,1.4501,1.4497,1.45,98600000.0
2009-01-02 13:50:00,1.45,1.45,1.44975,1.4498,88700000.0
2009-01-02 13:51:00,1.4499,1.44995,1.4492,1.44935,78500000.0
2009-01-02 13:52:00,1.4493,1.44965,1.4493,1.44955,64600000.0
2009-01-02 13:53:00,1.44955,1.4496,1.44955,1.44955,17600000.0
2009-01-02 13:54:00,1.4495,1.44955,1.4493,1.44935,41600000.0
2009-01-02 13:55:00,1.4494,1.4501,1.44935,1.44965,136200000.0
2009-01-02 13:56:00,1.44965,1.44995,1.44955,1.4497,44400000.0
2009-01-02 13:57:00,1.4499,1.4507,1.4488,1.4492,132200001.0
2009-01-02 13:58:00,1.4492,1.4496,1.449,1.4496,38000000.0
2009-01-02 13:59:00,1.44965,1.45,1.4491,1.4495,207600000.0
2009-01-02 14:00:00,1.4495,1.45015,1.4495,1.4498,84200000.0
2009-01-02 14:01:00,1.4498,1.44985,1.4492,1.4492,82400000.0
2009-01-02 14:02:00,1.4492,1.4498,1.4491,1.44935,82800000.0
2009-01-02 14:03:00,1.4493,1.45105,1.44855,1.45065,243400000.0
2009-01-02 14:04:00,1.4503,1.4511,1.44975,1.45005,378200000.0
2009-01-02 14:05:00,1.45005,1.4511,1.44925,1.451,208400000.0
2009-01-02 14:06:00,1.4511,1.4514,1.4503,1.4503,143000000.0
2009-01-02 14:07:00,1.4504,1.45125,1.45025,1.45125,159300000.0
2009-01-02 14:08:00,1.45125,1.45175,1.45125,1.4515,90400000.0
2009-01-02 14:09:00,1.4515,1.45275,1.4515,1.4526,96800000.0
2009-01-02 14:10:00,1.4527,1.4527,1.4488,1.44925,175600000.0
2009-01-02 14:11:00,1.4492,1.4511,1.4491,1.4511,268000000.0
2009-01-02 14:12:00,1.45115,1.45115,1.45005,1.45095,226100000.0
2009-01-02 14:13:00,1.45085,1.45085,1.4474,1.44805,155400000.0
2009-01-02 14:14:00,1.44805,1.4483,1.4479,1.44815,60800000.0
2009-01-02 14:15:00,1.44815,1.44815,1.4474,1.4474,96000000.0
2009-01-02 14:16:00,1.4474,1.44815,1.44705,1.44735,152800000.0
2009-01-02 14:17:00,1.4473,1.44735,1.44495,1.44535,116300000.0
2009-01-02 14:18:00,1.44535,1.44555,1.4448,1.445,63800000.0
2009-01-02 14:19:00,1.4451,1.44515,1.4437,1.4437,235200000.0
2009-01-02 14:20:00,1.44365,1.44365,1.4425,1.44265,209400000.0
2009-01-02 14:21:00,1.44265,1.4438,1.44265,1.4436,100000000.0
2009-01-02 14:22:00,1.44325,1.44385,1.44325,1.44385,109800000.0
2009-01-02 14:23:00,1.44385,1.4439,1.4437,1.4439,47400000.0
2009-01-02 14:24:00,1.4439,1.4443,1.4437,1.44415,100400000.0
2009-01-02 14:25:00,1.44435,1.44475,1.44415,1.4446,75800000.0
2009-01-02 14:26:00,1.4447,1.44555,1.4441,1.4441,130700000.0
2009-01-02 14:27:00,1.4441,1.44465,1.4441,1.44465,94400000.0
2009-01-02 14:28:00,1.4445,1.44485,1.4444,1.4444,70600000.0
2009-01-02 14:29:00,1.4444,1.44455,1.44325,1.44375,288399998.0
2009-01-02 14:30:00,1.44375,1.44375,1.44305,1.4431,90400000.0
2009-01-02 14:31:00,1.4431,1.44315,1.4413,1.44165,164800000.0
2009-01-02 14:32:00,1.44175,1.44195,1.4416,1.44165,65200000.0
2009-01-02 14:33:00,1.44175,1.4418,1.44115,1.4415,100200000.0
2009-01-02 14:34:00,1.4415,1.44185,1.4415,1.4417,44400000.0
2009-01-02 14:35:00,1.4417,1.4419,1.4413,1.44185,82800000.0
2009-01-02 14:36:00,1.44185,1.44185,1.4415,1.44155,44800000.0
2009-01-02 14:37:00,1.4415,1.44255,1.4415,1.4424,194600000.0
2009-01-02 14:38:00,1.44235,1.44255,1.44225,1.44245,49300000.0
2009-01-02 14:39:00,1.4425,1.44285,1.4425,1.4427,12800000.0
2009-01-02 14:40:00,1.4425,1.4425,1.442,1.44245,125200000.0
2009-01-02 14:41:00,1.4424,1.44305,1.44225,1.44245,111600000.0
2009-01-02 14:42:00,1.4425,1.44265,1.44235,1.44255,83800000.0
2009-01-02 14:43:00,1.44255,1.44255,1.4422,1.44245,81000000.0
2009-01-02 14:44:00,1.44255,1.44305,1.44205,1.44225,100000000.0
2009-01-02 14:45:00,1.44225,1.4423,1.44205,1.44215,116200000.0
2009-01-02 14:46:00,1.44215,1.44245,1.4406,1.44075,155400000.0
2009-01-02 14:47:00,1.44075,1.44095,1.4406,1.4409,255199999.0
2009-01-02 14:48:00,1.4409,1.4413,1.4407,1.44105,190800000.0
2009-01-02 14:49:00,1.4411,1.44155,1.441,1.4414,55600000.0
2009-01-02 14:50:00,1.4414,1.4419,1.4413,1.4416,205000000.0
2009-01-02 14:51:00,1.4416,1.44185,1.44145,1.44175,202600000.0
2009-01-02 14:52:00,1.44185,1.4419,1.44165,1.4417,116800000.0
2009-01-02 14:53:00,1.44175,1.44185,1.4412,1.4412,225000000.0
2009-01-02 14:54:00,1.4412,1.4417,1.441,1.4414,200100000.0
2009-01-02 14:55:00,1.4415,1.4417,1.441,1.4412,56800000.0
2009-01-02 14:56:00,1.4412,1.4418,1.44095,1.4418,155400000.0
2009-01-02 14:57:00,1.4418,1.4421,1.4416,1.4418,170000000.0
2009-01-02 14:58:00,1.44175,1.44235,1.44165,1.442,137800000.0
2009-01-02 14:59:00,1.44195,1.44205,1.43905,1.4392,224400000.0
2009-01-02 15:00:00,1.4386,1.43975,1.43775,1.43965,159600000.0
2009-01-02 15:01:00,1.4396,1.4416,1.4396,1.44135,89400000.0
2009-01-02 15:02:00,1.44135,1.44215,1.4412,1.44175,106400000.0
2009-01-02 15:03:00,1.44175,1.44365,1.44175,1.4433,236400000.0
2009-01-02 15:04:00,1.44305,1.4432,1.4421,1.4423,143400000.0
2009-01-02 15:05:00,1.44235,1.4426,1.4422,1.4422,109400000.0
2009-01-02 15:06:00,1.4422,1.443,1.4422,1.4429,112400000.0
2009-01-02 15:07:00,1.4429,1.4433,1.44225,1.44235,194600000.0
2009-01-02 15:08:00,1.4423,1.4423,1.4414,1.44195,176000000.0
2009-01-02 15:09:00,1.442,1.4427,1.442,1.44255,240599999.0
2009-01-02 15:10:00,1.4426,1.44275,1.44245,1.4426,95000000.0
2009-01-02 15:11:00,1.4426,1.44265,1.44225,1.44225,139200000.0
2009-01-02 15:12:00,1.44225,1.4423,1.44155,1.44185,260400000.0
2009-01-02 15:13:00,1.44175,1.4427,1.4414,1.4427,125200000.0
2009-01-02 15:14:00,1.4429,1.44375,1.44285,1.44285,108200000.0
2009-01-02 15:15:00,1.443,1.44325,1.4426,1.4431,166200000.0
2009-01-02 15:16:00,1.4431,1.4434,1.44245,1.4433,156600000.0
2009-01-02 15:17:00,1.4433,1.4433,1.44245,1.44285,144800000.0
2009-01-02 15:18:00,1.44305,1.44315,1.44145,1.442,129500000.0
2009-01-02 15:19:00,1.44155,1.4421,1.44145,1.4419,90100000.0
2009-01-02 15:20:00,1.4419,1.4422,1.44155,1.44205,111100000.0
2009-01-02 15:21:00,1.442,1.4433,1.442,1.44315,156720000.0
2009-01-02 15:22:00,1.4432,1.44325,1.44305,1.4431,83400000.0
2009-01-02 15:23:00,1.4431,1.4433,1.443,1.44325,97200000.0
2009-01-02 15:24:00,1.4432,1.4436,1.4432,1.4435,96200000.0
2009-01-02 15:25:00,1.44345,1.44355,1.4432,1.4435,69500000.0
2009-01-02 15:26:00,1.4435,1.44375,1.4434,1.4436,95200000.0
2009-01-02 15:27:00,1.4436,1.4437,1.4431,1.4434,68200000.0
2009-01-02 15:28:00,1.44325,1.4435,1.4429,1.4431,250200000.0
2009-01-02 15:29:00,1.4431,1.4441,1.4431,1.4441,194400000.0
2009-01-02 15:30:00,1.4442,1.4446,1.44375,1.44415,103400000.0
2009-01-02 15:31:00,1.444,1.4454,1.44385,1.4451,212200000.0
2009-01-02 15:32:00,1.44525,1.4478,1.445,1.44755,399600003.0
2009-01-02 15:33:00,1.44755,1.4486,1.4468,1.4486,275200000.0
2009-01-02 15:34:00,1.44845,1.4487,1.447,1.447,251600000.0
2009-01-02 15:35:00,1.447,1.4471,1.44605,1.44665,201100000.0
2009-01-02 15:36:00,1.44665,1.4472,1.44545,1.44605,412600000.0
2009-01-02 15:37:00,1.44605,1.4464,1.44475,1.4453,316400000.0
2009-01-02 15:38:00,1.4453,1.4453,1.44455,1.44515,99600000.0
2009-01-02 15:39:00,1.4452,1.4455,1.44495,1.445,168400000.0
2009-01-02 15:40:00,1.445,1.4454,1.44485,1.445,118800000.0
2009-01-02 15:41:00,1.4453,1.4453,1.44445,1.4445,130600000.0
2009-01-02 15:42:00,1.4445,1.4448,1.4435,1.4446,229400000.0
2009-01-02 15:43:00,1.4446,1.4449,1.44445,1.44465,244800000.0
2009-01-02 15:44:00,1.44465,1.44465,1.4439,1.444,167600000.0
2009-01-02 15:45:00,1.444,1.44465,1.444,1.44445,166000000.0
2009-01-02 15:46:00,1.44445,1.44495,1.444,1.4444,146000000.0
2009-01-02 15:47:00,1.4444,1.44545,1.44395,1.44535,172400000.0
2009-01-02 15:48:00,1.44535,1.44535,1.44435,1.445,239900000.0
2009-01-02 15:49:00,1.4451,1.4452,1.44425,1.44435,53500000.0
2009-01-02 15:50:00,1.44435,1.44435,1.44415,1.4442,155200000.0
2009-01-02 15:51:00,1.44425,1.445,1.4441,1.445,142600000.0
2009-01-02 15:52:00,1.445,1.4451,1.4449,1.44505,35400000.0
2009-01-02 15:53:00,1.44505,1.4452,1.44405,1.44435,191400000.0
2009-01-02 15:54:00,1.4442,1.4448,1.4442,1.44455,156600000.0
2009-01-02 15:55:00,1.4447,1.44485,1.4445,1.44455,118400000.0
2009-01-02 15:56:00,1.44455,1.4446,1.44405,1.44435,132800000.0
2009-01-02 15:57:00,1.44435,1.4446,1.4441,1.4441,45800000.0
2009-01-02 15:58:00,1.4441,1.44435,1.4441,1.4441,56800000.0
2009-01-02 15:59:00,1.4441,1.4441,1.44375,1.44375,81000000.0
2009-01-02 16:00:00,1.44375,1.444,1.4434,1.44375,176600000.0
2009-01-02 16:01:00,1.44375,1.4442,1.44375,1.4441,156400000.0
2009-01-02 16:02:00,1.4442,1.4451,1.4442,1.4451,176800000.0
2009-01-02 16:03:00,1.44515,1.4464,1.44515,1.44615,179800000.0
2009-01-02 16:04:00,1.44615,1.4464,1.44605,1.44625,261200000.0
2009-01-02 16:05:00,1.44625,1.44655,1.44625,1.4463,277200000.0
2009-01-02 16:06:00,1.44615,1.44615,1.44475,1.44595,271800000.0
2009-01-02 16:07:00,1.44585,1.44605,1.44565,1.44605,221800000.0
2009-01-02 16:08:00,1.44595,1.44595,1.44595,1.44595,81800000.0
2009-01-02 16:09:00,1.44595,1.44645,1.44595,1.44645,173600000.0
2009-01-02 16:10:00,1.44645,1.448,1.44645,1.44795,226600000.0
2009-01-02 16:11:00,1.44795,1.448,1.4467,1.447,209400000.0
2009-01-02 16:12:00,1.447,1.44795,1.447,1.4479,220700000.0
2009-01-02 16:13:00,1.44795,1.44895,1.44795,1.4485,208600000.0
2009-01-02 16:14:00,1.44855,1.4493,1.4485,1.4491,222000000.0
2009-01-02 16:15:00,1.449,1.4496,1.4489,1.4489,187000000.0
2009-01-02 16:16:00,1.4489,1.4491,1.4484,1.44865,122000000.0
2009-01-02 16:17:00,1.4487,1.4489,1.4485,1.4488,68000000.0
2009-01-02 16:18:00,1.44885,1.45045,1.44885,1.4498,226000000.0
2009-01-02 16:19:00,1.4494,1.45015,1.4494,1.44985,249000000.0
2009-01-02 16:20:00,1.44985,1.45195,1.44985,1.4502,272260613.0
2009-01-02 16:21:00,1.44995,1.45015,1.44965,1.44975,281000000.0
2009-01-02 16:22:00,1.44975,1.44975,1.4485,1.4492,307000000.0
2009-01-02 16:23:00,1.4493,1.4494,1.44885,1.4492,298000000.0
2009-01-02 16:24:00,1.4493,1.4494,1.4488,1.4493,168800000.0
2009-01-02 16:25:00,1.4492,1.45035,1.4491,1.44995,312100000.0
2009-01-02 16:26:00,1.4501,1.4504,1.45005,1.4502,152000000.0
2009-01-02 16:27:00,1.45035,1.45035,1.44995,1.44995,57400000.0
2009-01-02 16:28:00,1.4499,1.45025,1.4499,1.45015,239200000.0
2009-01-02 16:29:00,1.45015,1.45025,1.4499,1.4499,94400000.0
2009-01-02 16:30:00,1.4499,1.4501,1.44915,1.44955,221000000.0
2009-01-02 16:31:00,1.44955,1.44955,1.44845,1.449,382900000.0
2009-01-02 16:32:00,1.44905,1.4491,1.4488,1.4489,182000000.0
2009-01-02 16:33:00,1.4489,1.4492,1.4489,1.44905,105600000.0
2009-01-02 16:34:00,1.4491,1.45005,1.44895,1.44975,66800000.0
2009-01-02 16:35:00,1.44975,1.44985,1.4495,1.4498,230800000.0
2009-01-02 16:36:00,1.44985,1.44985,1.4489,1.449,194100000.0
2009-01-02 16:37:00,1.449,1.44975,1.44895,1.44895,120600000.0
2009-01-02 16:38:00,1.44895,1.4491,1.44885,1.44895,110800000.0
2009-01-02 16:39:00,1.449,1.4491,1.4489,1.44905,87200000.0
2009-01-02 16:40:00,1.4491,1.44965,1.4491,1.44945,118600000.0
2009-01-02 16:41:00,1.4494,1.44955,1.4494,1.4494,101600000.0
2009-01-02 16:42:00,1.4494,1.4498,1.4494,1.44965,84800000.0
2009-01-02 16:43:00,1.44975,1.44985,1.4494,1.44985,95200000.0
2009-01-02 16:44:00,1.44995,1.45075,1.44975,1.44975,214400000.0
2009-01-02 16:45:00,1.44985,1.45005,1.44965,1.45005,118000000.0
2009-01-02 16:46:00,1.45005,1.45035,1.45005,1.45025,168000000.0
2009-01-02 16:47:00,1.4503,1.45045,1.44995,1.4504,119800000.0
2009-01-02 16:48:00,1.4504,1.45055,1.45025,1.45055,54600000.0
2009-01-02 16:49:00,1.45055,1.45125,1.45045,1.451,174200000.0
2009-01-02 16:50:00,1.451,1.45105,1.45035,1.4507,208000000.0
2009-01-02 16:51:00,1.45085,1.4512,1.45085,1.4512,51000000.0
2009-01-02 16:52:00,1.4512,1.4516,1.451,1.4515,109800000.0
2009-01-02 16:53:00,1.4515,1.4515,1.451,1.451,216200000.0
2009-01-02 16:54:00,1.451,1.4516,1.45075,1.4514,179400000.0
2009-01-02 16:55:00,1.4514,1.4516,1.4514,1.4516,115800000.0
2009-01-02 16:56:00,1.4516,1.45195,1.45125,1.45135,236000000.0
2009-01-02 16:57:00,1.4514,1.45155,1.4509,1.4512,134000000.0
2009-01-02 16:58:00,1.4513,1.4521,1.4507,1.45205,288600000.0
2009-01-02 16:59:00,1.45195,1.4525,1.4513,1.45155,204000000.0
2009-01-02 17:00:00,1.45165,1.45255,1.45165,1.4525,84400000.0
2009-01-02 17:01:00,1.45245,1.4525,1.45155,1.4518,104800000.0
2009-01-02 17:02:00,1.45185,1.45375,1.4518,1.45365,184600000.0
2009-01-02 17:03:00,1.45365,1.45435,1.4534,1.4539,149800000.0
2009-01-02 17:04:00,1.454,1.4558,1.45375,1.4558,322200000.0
2009-01-02 17:05:00,1.456,1.456,1.4537,1.4539,316800000.0
2009-01-02 17:06:00,1.4539,1.4539,1.4535,1.4535,147800000.0
2009-01-02 17:07:00,1.4535,1.4535,1.45235,1.45245,203600000.0
2009-01-02 17:08:00,1.45245,1.45375,1.45245,1.45365,237200000.0
2009-01-02 17:09:00,1.45365,1.45385,1.4522,1.45255,205200000.0
2009-01-02 17:10:00,1.4527,1.454,1.4527,1.4534,145400000.0
2009-01-02 17:11:00,1.4532,1.45425,1.4532,1.4537,214600000.0
2009-01-02 17:12:00,1.45375,1.4539,1.45225,1.45235,186600000.0
2009-01-02 17:13:00,1.45235,1.4533,1.45235,1.4531,206800000.0
2009-01-02 17:14:00,1.4532,1.4532,1.45255,1.45285,172000000.0
2009-01-02 17:15:00,1.45285,1.45345,1.45205,1.45205,138200000.0
2009-01-02 17:16:00,1.45195,1.4523,1.4518,1.4519,148200000.0
2009-01-02 17:17:00,1.4519,1.4521,1.4515,1.452,282800000.0
2009-01-02 17:18:00,1.45205,1.45395,1.4518,1.45395,267200000.0
2009-01-02 17:19:00,1.45375,1.45465,1.45345,1.45365,219300000.0
2009-01-02 17:20:00,1.4537,1.4539,1.4534,1.4539,130400000.0
2009-01-02 17:21:00,1.45375,1.4538,1.45295,1.45335,197900000.0
2009-01-02 17:22:00,1.45345,1.45355,1.45325,1.4535,176100000.0
2009-01-02 17:23:00,1.4536,1.45385,1.45315,1.4537,225000000.0
2009-01-02 17:24:00,1.45375,1.45375,1.45335,1.4534,201600000.0
2009-01-02 17:25:00,1.4534,1.4537,1.4522,1.4524,146600000.0
2009-01-02 17:26:00,1.4524,1.4525,1.4506,1.4512,238200000.0
2009-01-02 17:27:00,1.45125,1.45185,1.45075,1.45095,325000001.0
2009-01-02 17:28:00,1.45115,1.45215,1.45085,1.45125,291800000.0
2009-01-02 17:29:00,1.4513,1.45175,1.45115,1.4516,216400000.0
2009-01-02 17:30:00,1.4516,1.4521,1.4515,1.45185,197200000.0
2009-01-02 17:31:00,1.45185,1.45205,1.45155,1.45175,148600000.0
2009-01-02 17:32:00,1.4518,1.4518,1.45085,1.45145,191000000.0
2009-01-02 17:33:00,1.4513,1.4513,1.4501,1.45085,221600000.0
2009-01-02 17:34:00,1.45105,1.4516,1.45105,1.4516,125600000.0
2009-01-02 17:35:00,1.4516,1.45175,1.45135,1.45175,266600000.0
2009-01-02 17:36:00,1.4518,1.4518,1.4505,1.4506,166200000.0
2009-01-02 17:37:00,1.4506,1.4507,1.4494,1.4497,150800000.0
2009-01-02 17:38:00,1.44975,1.4502,1.4485,1.4499,227600000.0
2009-01-02 17:39:00,1.44985,1.44995,1.449,1.44995,289400000.0
2009-01-02 17:40:00,1.45005,1.4502,1.44995,1.4501,97600000.0
2009-01-02 17:41:00,1.4501,1.4503,1.44935,1.45005,120600000.0
2009-01-02 17:42:00,1.45005,1.45005,1.4486,1.44905,123800000.0
2009-01-02 17:43:00,1.4491,1.44925,1.448,1.44925,160800000.0
2009-01-02 17:44:00,1.44925,1.44925,1.44915,1.44915,28400000.0
2009-01-02 17:45:00,1.4492,1.44925,1.44805,1.44865,108800000.0
2009-01-02 17:46:00,1.44865,1.4492,1.4486,1.4492,108800000.0
2009-01-02 17:47:00,1.4492,1.4492,1.4489,1.449,155000000.0
2009-01-02 17:48:00,1.44905,1.4502,1.449,1.4502,89200000.0
2009-01-02 17:49:00,1.45025,1.45065,1.45015,1.45055,124000000.0
2009-01-02 17:50:00,1.45055,1.45055,1.44925,1.4495,176000000.0
2009-01-02 17:51:00,1.44965,1.45045,1.44965,1.44975,239600000.0
2009-01-02 17:52:00,1.4497,1.4509,1.44965,1.4507,211800000.0
2009-01-02 17:53:00,1.4507,1.4512,1.45065,1.4511,107400000.0
2009-01-02 17:54:00,1.4512,1.4514,1.4505,1.45085,101800000.0
2009-01-02 17:55:00,1.45095,1.45105,1.45035,1.45075,152800000.0
2009-01-02 17:56:00,1.45075,1.45145,1.45075,1.4513,138200000.0
2009-01-02 17:57:00,1.4513,1.4513,1.44955,1.44955,207800000.0
2009-01-02 17:58:00,1.44975,1.44985,1.44895,1.4495,226400000.0
2009-01-02 17:59:00,1.4495,1.4506,1.4489,1.4503,223800000.0
2009-01-02 18:00:00,1.44995,1.45065,1.44905,1.4495,209800000.0
2009-01-02 18:01:00,1.4496,1.4501,1.4495,1.4501,93600000.0
2009-01-02 18:02:00,1.45015,1.45035,1.44955,1.44975,155200000.0
2009-01-02 18:03:00,1.44975,1.4511,1.4496,1.4506,243400000.0
2009-01-02 18:04:00,1.45055,1.4506,1.45005,1.45005,140000000.0
2009-01-02 18:05:00,1.4499,1.45005,1.4498,1.4498,99200000.0
2009-01-02 18:06:00,1.4498,1.4498,1.44895,1.4491,97200000.0
2009-01-02 18:07:00,1.4491,1.4496,1.4491,1.4495,191200000.0
2009-01-02 18:08:00,1.4495,1.4495,1.4493,1.4494,116200000.0
2009-01-02 18:09:00,1.4493,1.44965,1.44925,1.4495,182600000.0
2009-01-02 18:10:00,1.4495,1.4495,1.4487,1.4487,251200000.0
2009-01-02 18:11:00,1.4487,1.4493,1.4487,1.4492,265600000.0
2009-01-02 18:12:00,1.4492,1.44985,1.4492,1.44975,152200000.0
2009-01-02 18:13:00,1.4498,1.45045,1.4498,1.45045,127800000.0
2009-01-02 18:14:00,1.4506,1.4512,1.4506,1.451,191000000.0
2009-01-02 18:15:00,1.4512,1.45185,1.45085,1.4514,168000000.0
2009-01-02 18:16:00,1.45135,1.45175,1.4513,1.4516,122400000.0
2009-01-02 18:17:00,1.45155,1.45175,1.4512,1.45135,167400000.0
2009-01-02 18:18:00,1.4514,1.4519,1.4513,1.45175,121600000.0
2009-01-02 18:19:00,1.4517,1.45215,1.4514,1.45205,166000000.0
2009-01-02 18:20:00,1.45185,1.45215,1.4516,1.4518,251000000.0
2009-01-02 18:21:00,1.45185,1.45185,1.4513,1.4516,305600000.0
2009-01-02 18:22:00,1.45165,1.4519,1.4516,1.4518,84200000.0
2009-01-02 18:23:00,1.4518,1.4522,1.45175,1.452,148000000.0
2009-01-02 18:24:00,1.452,1.4521,1.4516,1.45175,90800000.0
2009-01-02 18:25:00,1.45175,1.45175,1.45165,1.45165,30600000.0
2009-01-02 18:26:00,1.45175,1.45175,1.45115,1.4513,61800000.0
2009-01-02 18:27:00,1.4513,1.45155,1.45115,1.45155,124800000.0
2009-01-02 18:28:00,1.45155,1.4516,1.451,1.451,137000000.0
2009-01-02 18:29:00,1.45105,1.4511,1.45075,1.451,133600000.0
2009-01-02 18:30:00,1.45135,1.4522,1.4513,1.45195,273000000.0
2009-01-02 18:31:00,1.4519,1.4522,1.45165,1.4522,100800000.0
2009-01-02 18:32:00,1.45225,1.45295,1.45215,1.4529,170600000.0
2009-01-02 18:33:00,1.4529,1.4529,1.4522,1.45255,124400000.0
2009-01-02 18:34:00,1.4525,1.45355,1.45215,1.4526,156200000.0
2009-01-02 18:35:00,1.4526,1.45405,1.4526,1.4536,170400000.0
2009-01-02 18:36:00,1.4536,1.4536,1.4521,1.4521,172200000.0
2009-01-02 18:37:00,1.45205,1.45225,1.4517,1.4518,131600000.0
2009-01-02 18:38:00,1.4518,1.4523,1.4517,1.4522,123200000.0
2009-01-02 18:39:00,1.4522,1.4523,1.4516,1.4517,172200000.0
2009-01-02 18:40:00,1.45165,1.4517,1.4515,1.4515,271000000.0
2009-01-02 18:41:00,1.4515,1.45195,1.4513,1.45195,196600000.0
2009-01-02 18:42:00,1.4519,1.452,1.4515,1.4515,89600000.0
2009-01-02 18:43:00,1.4515,1.45175,1.4503,1.4503,108000000.0
2009-01-02 18:44:00,1.4503,1.4503,1.45005,1.45025,51800000.0
2009-01-02 18:45:00,1.45035,1.45055,1.4498,1.4499,73600000.0
2009-01-02 18:46:00,1.4499,1.4499,1.4492,1.4496,157600000.0
2009-01-02 18:47:00,1.4496,1.4499,1.44915,1.4496,286800000.0
2009-01-02 18:48:00,1.44965,1.44995,1.44945,1.44955,234000000.0
2009-01-02 18:49:00,1.44955,1.4509,1.4495,1.45055,251600000.0
2009-01-02 18:50:00,1.45055,1.45115,1.4504,1.451,324600000.0
2009-01-02 18:51:00,1.451,1.45235,1.451,1.45175,295000000.0
2009-01-02 18:52:00,1.45175,1.45185,1.4516,1.4518,109600000.0
2009-01-02 18:53:00,1.4517,1.45185,1.4517,1.4518,28000000.0
2009-01-02 18:54:00,1.4518,1.4518,1.4515,1.4515,17000000.0
2009-01-02 18:55:00,1.4515,1.4515,1.4506,1.45085,167400000.0
2009-01-02 18:56:00,1.4508,1.4508,1.45005,1.4507,117600000.0
2009-01-02 18:57:00,1.45065,1.45115,1.4506,1.45115,92200000.0
2009-01-02 18:58:00,1.4512,1.45195,1.4512,1.4515,305000000.0
2009-01-02 18:59:00,1.45145,1.45185,1.4511,1.45185,199400000.0
2009-01-02 19:00:00,1.45195,1.45235,1.45195,1.45225,85000000.0
2009-01-02 19:01:00,1.45225,1.4524,1.45185,1.4519,154000000.0
2009-01-02 19:02:00,1.4518,1.4518,1.45115,1.45125,85400000.0
2009-01-02 19:03:00,1.45125,1.45145,1.45125,1.45125,22000000.0
2009-01-02 19:04:00,1.4513,1.4514,1.4511,1.4511,20400000.0
2009-01-02 19:05:00,1.4512,1.4512,1.4512,1.4512,25400000.0
2009-01-02 19:06:00,1.4512,1.4513,1.451,1.451,81400000.0
2009-01-02 19:07:00,1.451,1.4512,1.4509,1.4509,54400000.0
2009-01-02 19:08:00,1.451,1.451,1.45,1.4501,51600000.0
2009-01-02 19:09:00,1.45005,1.451,1.45005,1.451,157400000.0
2009-01-02 19:10:00,1.4509,1.45095,1.4501,1.45035,174600000.0
2009-01-02 19:11:00,1.45035,1.45035,1.44935,1.44955,185000000.0
2009-01-02 19:12:00,1.44955,1.44975,1.44955,1.4497,126400000.0
2009-01-02 19:13:00,1.4497,1.4498,1.44945,1.4495,44600000.0
2009-01-02 19:14:00,1.44955,1.44965,1.4493,1.44965,54800000.0
2009-01-02 19:15:00,1.44965,1.4504,1.4495,1.4504,115200000.0
2009-01-02 19:16:00,1.45045,1.4508,1.45005,1.45005,231400000.0
2009-01-02 19:17:00,1.45005,1.4505,1.44935,1.45035,334000000.0
2009-01-02 19:18:00,1.45055,1.4506,1.45005,1.4505,189200000.0
2009-01-02 19:19:00,1.4505,1.4509,1.4505,1.4506,25800000.0
2009-01-02 19:20:00,1.4506,1.4509,1.4502,1.4506,177800000.0
2009-01-02 19:21:00,1.45065,1.4507,1.45005,1.45025,203200000.0
2009-01-02 19:22:00,1.45015,1.4504,1.44865,1.4488,156000000.0
2009-01-02 19:23:00,1.4487,1.44875,1.4456,1.44575,135200000.0
2009-01-02 19:24:00,1.44585,1.4466,1.4457,1.44645,96400000.0
2009-01-02 19:25:00,1.44645,1.44735,1.44645,1.44735,71000000.0
2009-01-02 19:26:00,1.44755,1.4479,1.44755,1.4477,83200000.0
2009-01-02 19:27:00,1.4477,1.4479,1.4477,1.4477,23000000.0
2009-01-02 19:28:00,1.44775,1.44775,1.4477,1.44775,13600000.0
2009-01-02 19:29:00,1.4478,1.448,1.4478,1.448,17600000.0
2009-01-02 19:30:00,1.448,1.4481,1.4478,1.44795,62400000.0
2009-01-02 19:31:00,1.44795,1.44795,1.4468,1.44705,136000000.0
2009-01-02 19:32:00,1.44705,1.4473,1.44645,1.44655,152200000.0
2009-01-02 19:33:00,1.44655,1.44665,1.44645,1.44645,58800000.0
2009-01-02 19:34:00,1.44645,1.4465,1.44615,1.44645,56200000.0
2009-01-02 19:35:00,1.44645,1.4473,1.44625,1.44675,117200000.0
2009-01-02 19:36:00,1.4467,1.4468,1.4466,1.4468,26600000.0
2009-01-02 19:37:00,1.44685,1.44775,1.44685,1.44765,67000000.0
2009-01-02 19:38:00,1.4477,1.44785,1.4477,1.44785,42000000.0
2009-01-02 19:39:00,1.44785,1.44785,1.44775,1.44785,84000000.0
2009-01-02 19:40:00,1.44785,1.44805,1.4472,1.4472,122200000.0
2009-01-02 19:41:00,1.44735,1.4475,1.44675,1.44685,85800000.0
2009-01-02 19:42:00,1.44685,1.44695,1.4468,1.4468,19000000.0
2009-01-02 19:43:00,1.4469,1.4469,1.44655,1.4467,34600000.0
2009-01-02 19:44:00,1.44655,1.44665,1.44595,1.4466,118600000.0
2009-01-02 19:45:00,1.44665,1.4473,1.44655,1.44655,94400000.0
2009-01-02 19:46:00,1.44645,1.4465,1.44645,1.44645,4000000.0
2009-01-02 19:47:00,1.4465,1.447,1.4465,1.447,67000000.0
2009-01-02 19:48:00,1.44705,1.4476,1.44705,1.44755,37200000.0
2009-01-02 19:49:00,1.4475,1.44755,1.4473,1.44755,25600000.0
2009-01-02 19:50:00,1.4476,1.4476,1.4469,1.44755,56400000.0
2009-01-02 19:51:00,1.44755,1.44765,1.44745,1.4475,29000000.0
2009-01-02 19:52:00,1.44745,1.44745,1.44725,1.4473,40600000.0
2009-01-02 19:53:00,1.4473,1.4475,1.44715,1.4472,46000000.0
2009-01-02 19:54:00,1.44715,1.44725,1.44705,1.44725,37000000.0
2009-01-02 19:55:00,1.4472,1.44755,1.4471,1.4473,85400000.0
2009-01-02 19:56:00,1.4473,1.4473,1.4472,1.4472,15400000.0
2009-01-02 19:57:00,1.4472,1.44725,1.4471,1.4471,34600000.0
2009-01-02 19:58:00,1.447,1.4471,1.447,1.4471,14200000.0
2009-01-02 19:59:00,1.447,1.447,1.4457,1.4461,106800000.0
2009-01-02 20:00:00,1.4461,1.44615,1.44505,1.44505,128400000.0
2009-01-02 20:01:00,1.44505,1.4452,1.44505,1.44515,125000000.0
2009-01-02 20:02:00,1.44525,1.4453,1.44515,1.44515,95200000.0
2009-01-02 20:03:00,1.44515,1.44545,1.44505,1.44525,192000000.0
2009-01-02 20:04:00,1.44525,1.44525,1.44515,1.4452,82000000.0
2009-01-02 20:05:00,1.4452,1.44525,1.445,1.44515,212000000.0
2009-01-02 20:06:00,1.44515,1.44525,1.44515,1.44525,55000000.0
2009-01-02 20:07:00,1.44535,1.4456,1.4453,1.44555,47600000.0
2009-01-02 20:08:00,1.4456,1.44565,1.4453,1.44535,38000000.0
2009-01-02 20:09:00,1.44535,1.44545,1.44535,1.44545,35400000.0
2009-01-02 20:10:00,1.44545,1.44545,1.44535,1.4454,10000000.0
2009-01-02 20:11:00,1.4454,1.4458,1.4454,1.4458,32600000.0
2009-01-02 20:12:00,1.44575,1.44625,1.4457,1.44615,41800000.0
2009-01-02 20:13:00,1.4461,1.4461,1.44555,1.44555,68000000.0
2009-01-02 20:14:00,1.44595,1.44595,1.4455,1.4455,107200000.0
2009-01-02 20:15:00,1.4455,1.4455,1.44515,1.44515,121600000.0
2009-01-02 20:16:00,1.44515,1.4454,1.44515,1.4454,61200000.0
2009-01-02 20:17:00,1.44555,1.44565,1.4453,1.4453,38400000.0
2009-01-02 20:18:00,1.4453,1.44545,1.44525,1.44545,34800000.0
2009-01-02 20:19:00,1.44545,1.4456,1.44545,1.4455,8800000.0
2009-01-02 20:20:00,1.4455,1.44555,1.44515,1.4455,92600000.0
2009-01-02 20:21:00,1.44565,1.44565,1.4453,1.44535,65600000.0
2009-01-02 20:22:00,1.4455,1.4459,1.4455,1.44575,40200000.0
2009-01-02 20:23:00,1.4458,1.44605,1.44565,1.4457,91400000.0
2009-01-02 20:24:00,1.4458,1.44585,1.4457,1.44575,10400000.0
2009-01-02 20:25:00,1.44575,1.44575,1.4454,1.4454,19000000.0
2009-01-02 20:26:00,1.44535,1.44615,1.44535,1.44605,47200000.0
2009-01-02 20:27:00,1.44615,1.44775,1.44615,1.44765,124600000.0
2009-01-02 20:28:00,1.44765,1.44785,1.4467,1.44695,123000000.0
2009-01-02 20:29:00,1.447,1.447,1.44605,1.44605,99400000.0
2009-01-02 20:30:00,1.446,1.4466,1.4457,1.4459,274800000.0
2009-01-02 20:31:00,1.44585,1.44585,1.4454,1.4455,237200000.0
2009-01-02 20:32:00,1.4454,1.44585,1.4454,1.4457,47800000.0
2009-01-02 20:33:00,1.4458,1.44625,1.44565,1.4462,94400000.0
2009-01-02 20:34:00,1.44615,1.44625,1.44535,1.4456,141800000.0
2009-01-02 20:35:00,1.4456,1.44565,1.4455,1.4455,9000000.0
2009-01-02 20:36:00,1.44535,1.4458,1.4453,1.4454,141600000.0
2009-01-02 20:37:00,1.44545,1.4473,1.4453,1.4468,142800000.0
2009-01-02 20:38:00,1.447,1.44805,1.4462,1.4474,234000000.0
2009-01-02 20:39:00,1.4474,1.44765,1.4458,1.44645,170400000.0
2009-01-02 20:40:00,1.4466,1.44685,1.4466,1.44685,69400000.0
2009-01-02 20:41:00,1.4468,1.4468,1.44675,1.4468,53200000.0
2009-01-02 20:42:00,1.4468,1.4471,1.44645,1.4468,72800000.0
2009-01-02 20:43:00,1.4468,1.447,1.4466,1.4466,36800000.0
2009-01-02 20:44:00,1.44655,1.44655,1.44595,1.44615,40000000.0
2009-01-02 20:45:00,1.44615,1.44635,1.44615,1.44625,128400000.0
2009-01-02 20:46:00,1.44615,1.44655,1.44615,1.44645,156800000.0
2009-01-02 20:47:00,1.44635,1.44655,1.44625,1.44645,50600000.0
2009-01-02 20:48:00,1.44645,1.44655,1.44645,1.44645,29800000.0
2009-01-02 20:49:00,1.44635,1.44635,1.4458,1.446,31200000.0
2009-01-02 20:50:00,1.44595,1.44595,1.44585,1.44595,10600000.0
2009-01-02 20:51:00,1.44585,1.4459,1.44575,1.44575,15600000.0
2009-01-02 20:52:00,1.4457,1.44615,1.44555,1.44585,214200000.0
2009-01-02 20:53:00,1.44585,1.4459,1.4456,1.4457,105000000.0
2009-01-02 20:54:00,1.44565,1.44575,1.44555,1.44555,166200000.0
2009-01-02 20:55:00,1.44555,1.44575,1.44555,1.44575,81400000.0
2009-01-02 20:56:00,1.44565,1.44575,1.44565,1.44565,19400000.0
2009-01-02 20:57:00,1.44565,1.44615,1.4455,1.44595,107200000.0
2009-01-02 20:58:00,1.44595,1.4464,1.44595,1.44615,183800000.0
2009-01-02 20:59:00,1.4463,1.44725,1.44615,1.4462,140400000.0
2009-01-02 21:00:00,1.4462,1.44645,1.4462,1.4464,33600000.0
2009-01-02 21:01:00,1.44625,1.4466,1.4462,1.4465,210800000.0
2009-01-02 21:02:00,1.44655,1.4471,1.4463,1.4466,123000000.0
2009-01-02 21:03:00,1.4467,1.4467,1.4463,1.44655,55800000.0
2009-01-02 21:04:00,1.44665,1.44665,1.44655,1.4466,25600000.0
2009-01-02 21:05:00,1.4466,1.4467,1.44655,1.4467,23600000.0
2009-01-02 21:06:00,1.44685,1.44695,1.44665,1.44675,36400000.0
2009-01-02 21:07:00,1.4468,1.4471,1.44625,1.44625,68600000.0
2009-01-02 21:08:00,1.44625,1.4466,1.4462,1.4465,69800000.0
2009-01-02 21:09:00,1.4464,1.4465,1.4462,1.4462,29400000.0
2009-01-02 21:10:00,1.4462,1.4465,1.4462,1.4465,27400000.0
2009-01-02 21:11:00,1.44665,1.4475,1.44665,1.44735,95800000.0
2009-01-02 21:12:00,1.4474,1.44835,1.4474,1.44825,104400000.0
2009-01-02 21:13:00,1.44825,1.44825,1.4466,1.4472,156800000.0
2009-01-02 21:14:00,1.4472,1.4472,1.447,1.447,202400000.0
2009-01-02 21:15:00,1.4471,1.44715,1.44645,1.4466,65600000.0
2009-01-02 21:16:00,1.4466,1.4466,1.4466,1.4466,1000000.0
2009-01-02 21:17:00,1.44685,1.44695,1.44685,1.44695,12400000.0
2009-01-02 21:18:00,1.44695,1.447,1.4467,1.4469,58000000.0
2009-01-02 21:19:00,1.44675,1.4468,1.44655,1.44655,109000000.0
2009-01-02 21:20:00,1.44655,1.4466,1.44595,1.4466,81800000.0
2009-01-02 21:21:00,1.4465,1.4466,1.44615,1.44645,453200000.0
2009-01-02 21:22:00,1.44635,1.4466,1.44615,1.44615,195400000.0
2009-01-02 21:23:00,1.44615,1.44625,1.44595,1.4461,77200000.0
2009-01-02 21:24:00,1.4459,1.44675,1.44585,1.44675,105600000.0
2009-01-02 21:25:00,1.4467,1.4467,1.4454,1.4454,87800000.0
2009-01-02 21:26:00,1.4454,1.44645,1.4452,1.4457,198400000.0
2009-01-02 21:27:00,1.44565,1.44585,1.44565,1.44575,79600000.0
2009-01-02 21:28:00,1.44575,1.44645,1.44575,1.4463,118600000.0
2009-01-02 21:29:00,1.44625,1.44665,1.44615,1.44615,87000000.0
2009-01-02 21:30:00,1.44615,1.44615,1.4455,1.44565,64600000.0
2009-01-02 21:31:00,1.4457,1.4457,1.4453,1.4453,64000000.0
2009-01-02 21:32:00,1.44515,1.44515,1.44505,1.44505,12200000.0
2009-01-02 21:33:00,1.4451,1.4451,1.4451,1.4451,3200000.0
2009-01-02 21:34:00,1.4451,1.4451,1.4451,1.4451,5600000.0
2009-01-02 21:35:00,1.445,1.4453,1.445,1.4452,34400000.0
2009-01-02 21:36:00,1.44525,1.44545,1.44525,1.44545,16600000.0
2009-01-02 21:37:00,1.44545,1.44545,1.4454,1.4454,33000000.0
2009-01-02 21:38:00,1.4454,1.44615,1.4454,1.44575,110200000.0
2009-01-02 21:39:00,1.44565,1.44565,1.4456,1.44565,34800000.0
2009-01-02 21:40:00,1.4456,1.44565,1.44545,1.4455,74400000.0
2009-01-02 21:41:00,1.44545,1.44545,1.44545,1.44545,1600000.0
2009-01-02 21:42:00,1.44545,1.44545,1.44545,1.44545,2400000.0
2009-01-02 21:43:00,1.4455,1.4459,1.4453,1.4455,93200000.0
2009-01-02 21:44:00,1.4455,1.4456,1.4455,1.4456,18800000.0
2009-01-02 21:45:00,1.4456,1.4456,1.4454,1.4455,62000000.0
2009-01-02 21:46:00,1.4455,1.44575,1.4455,1.44575,29800000.0
2009-01-02 21:47:00,1.44585,1.44585,1.4456,1.4456,19800000.0
2009-01-02 21:48:00,1.4456,1.4456,1.4456,1.4456,3200000.0
2009-01-02 21:49:00,1.4456,1.4456,1.44545,1.4455,20600000.0
2009-01-02 21:50:00,1.44545,1.4455,1.44545,1.4455,6400000.0
2009-01-02 21:51:00,1.44542,1.4455,1.44514,1.44525,20400000.0
2009-01-02 21:52:00,1.44555,1.44555,1.4455,1.44555,13600000.0
2009-01-02 21:53:00,1.4456,1.4456,1.44555,1.4456,3000000.0
2009-01-02 21:54:00,1.4456,1.4456,1.4455,1.44555,34800000.0
2009-01-02 21:55:00,1.44555,1.44555,1.4455,1.4455,3000000.0
2009-01-02 21:56:00,1.44545,1.44545,1.4454,1.4454,11000000.0
2009-01-02 21:57:00,1.44545,1.4455,1.44545,1.4455,5000000.0
2009-01-02 21:58:00,1.4457,1.4465,1.4457,1.44625,106200000.0
2009-01-02 21:59:00,1.44625,1.44705,1.44625,1.447,80400000.0
2009-01-02 22:00:00,1.447,1.44795,1.44675,1.44795,124200000.0
2009-01-02 22:01:00,1.44795,1.4481,1.44795,1.44795,37000000.0
2009-01-02 22:02:00,1.44795,1.44795,1.4471,1.44715,120600000.0
2009-01-02 22:03:00,1.44715,1.44795,1.44715,1.44775,158000000.0
2009-01-02 22:04:00,1.44775,1.44775,1.44695,1.44695,123400000.0
2009-01-02 22:05:00,1.44695,1.4473,1.4466,1.4469,105000000.0
2009-01-02 22:06:00,1.44675,1.4475,1.44675,1.4473,68600000.0
2009-01-02 22:07:00,1.4473,1.44755,1.44705,1.44745,237800000.0
2009-01-02 22:08:00,1.44745,1.44755,1.44745,1.4475,90600000.0
2009-01-02 22:09:00,1.4475,1.44785,1.4475,1.44755,56000000.0
2009-01-02 22:10:00,1.44765,1.44775,1.44725,1.44775,165000000.0
2009-01-02 22:11:00,1.44755,1.44775,1.44755,1.44775,3000000.0
2009-01-02 22:12:00,1.4475,1.4475,1.44695,1.44705,33600000.0
2009-01-02 22:13:00,1.44705,1.4471,1.44705,1.44705,16000000.0
2009-01-02 22:14:00,1.4469,1.4469,1.4468,1.4468,14800000.0
2009-01-02 22:15:00,1.4468,1.4475,1.4468,1.4475,33400000.0
2009-01-02 22:16:00,1.44765,1.44805,1.44695,1.44755,150000000.0
2009-01-02 22:17:00,1.44755,1.44845,1.44755,1.4484,75200000.0
2009-01-02 22:18:00,1.44835,1.44835,1.44775,1.4479,81200000.0
2009-01-02 22:19:00,1.4479,1.4479,1.4476,1.4479,34400000.0
2009-01-02 22:20:00,1.44785,1.44785,1.4475,1.44765,42600000.0
2009-01-02 22:21:00,1.4477,1.44775,1.4475,1.44765,40400000.0
2009-01-02 22:22:00,1.44765,1.4479,1.44695,1.44735,99000000.0
2009-01-02 22:23:00,1.4473,1.4474,1.4468,1.44715,70000000.0
2009-01-02 22:24:00,1.4471,1.44735,1.44665,1.447,94200000.0
2009-01-02 22:25:00,1.447,1.4472,1.44675,1.4472,101300000.0
2009-01-02 22:26:00,1.4472,1.4472,1.4466,1.4467,75500000.0
2009-01-02 22:27:00,1.4467,1.44735,1.4467,1.4473,77800000.0
2009-01-02 22:28:00,1.4473,1.4474,1.4473,1.4473,29000000.0
2009-01-02 22:29:00,1.44735,1.44735,1.4473,1.4473,29000000.0
2009-01-02 22:30:00,1.4473,1.4477,1.4473,1.4477,31200000.0
2009-01-02 22:31:00,1.44775,1.4478,1.4476,1.4476,77000000.0
2009-01-02 22:32:00,1.4477,1.4477,1.4475,1.44755,83600000.0
2009-01-02 22:33:00,1.44755,1.4479,1.4475,1.44755,76800000.0
2009-01-02 22:34:00,1.4475,1.44755,1.4474,1.4475,73400000.0
2009-01-02 22:35:00,1.44745,1.4475,1.44745,1.4475,24400000.0
2009-01-02 22:36:00,1.44765,1.44785,1.44725,1.4475,81400000.0
2009-01-02 22:37:00,1.4477,1.44795,1.4477,1.44785,65800000.0
2009-01-02 22:38:00,1.44785,1.44785,1.4477,1.44775,29400000.0
2009-01-02 22:39:00,1.44785,1.44785,1.44775,1.44785,18200000.0
2009-01-02 22:40:00,1.44775,1.4481,1.4474,1.44785,62800000.0
2009-01-02 22:41:00,1.44775,1.4487,1.44775,1.4485,247200000.0
2009-01-02 22:42:00,1.4486,1.4486,1.4482,1.4483,117000000.0
2009-01-02 22:43:00,1.44825,1.44835,1.44825,1.44825,16400000.0
2009-01-02 22:44:00,1.4483,1.4483,1.44825,1.44825,4200000.0
2009-01-02 22:45:00,1.44825,1.44865,1.44825,1.44865,13400000.0
2009-01-02 22:46:00,1.44865,1.4487,1.44845,1.4485,33200000.0
2009-01-02 22:47:00,1.44845,1.44845,1.4482,1.44825,99000000.0
2009-01-02 22:48:00,1.44825,1.44825,1.44815,1.44825,92800000.0
2009-01-02 22:49:00,1.44825,1.44825,1.44815,1.4482,27400000.0
2009-01-02 22:50:00,1.44825,1.44845,1.4482,1.4484,34200000.0
2009-01-02 22:51:00,1.4484,1.44855,1.4483,1.4483,9600000.0
2009-01-02 22:52:00,1.4483,1.4483,1.44795,1.4482,13400000.0
2009-01-02 22:53:00,1.4482,1.44845,1.4482,1.44845,20400000.0
2009-01-02 22:54:00,1.4484,1.4485,1.4484,1.4485,4000000.0
2009-01-02 22:55:00,1.44845,1.44865,1.44845,1.44865,14600000.0
2009-01-02 22:56:00,1.4487,1.44885,1.4487,1.4488,19000000.0
2009-01-02 22:57:00,1.44875,1.4491,1.44875,1.449,49000000.0
2009-01-02 22:58:00,1.44895,1.4494,1.44895,1.44935,64000000.0
2009-01-02 22:59:00,1.4494,1.44995,1.4494,1.44995,126200000.0
2009-01-02 23:00:00,1.44995,1.45005,1.44965,1.44995,57600000.0
2009-01-02 23:01:00,1.44995,1.45015,1.44995,1.45005,64800000.0
2009-01-02 23:02:00,1.44995,1.4502,1.44995,1.45015,55200000.0
2009-01-02 23:03:00,1.45015,1.4508,1.45015,1.4508,108000000.0
2009-01-02 23:04:00,1.4508,1.45095,1.4508,1.45095,148800000.0
2009-01-02 23:05:00,1.45105,1.45135,1.4508,1.45125,123200000.0
2009-01-02 23:06:00,1.4512,1.45125,1.4509,1.4509,29600000.0
2009-01-02 23:07:00,1.4509,1.45095,1.4509,1.45095,34400000.0
2009-01-02 23:08:00,1.451,1.4511,1.451,1.451,34400000.0
2009-01-02 23:09:00,1.451,1.4511,1.451,1.4511,24800000.0
2009-01-02 23:10:00,1.4511,1.4522,1.4511,1.4522,184000000.0
2009-01-02 23:11:00,1.45205,1.4523,1.45195,1.45215,73600000.0
2009-01-02 23:12:00,1.45225,1.45245,1.4522,1.4524,101600000.0
2009-01-02 23:13:00,1.4524,1.4524,1.4518,1.4519,140400000.0
2009-01-02 23:14:00,1.4519,1.4519,1.4517,1.4517,120000000.0
2009-01-02 23:15:00,1.4517,1.45245,1.4517,1.45235,108000000.0
2009-01-02 23:16:00,1.4525,1.453,1.4525,1.4527,41600000.0
2009-01-02 23:17:00,1.4527,1.4529,1.45255,1.4527,29400000.0
2009-01-02 23:18:00,1.4527,1.4527,1.45245,1.45255,46200000.0
2009-01-02 23:19:00,1.45255,1.4526,1.45185,1.4523,44800000.0
2009-01-02 23:20:00,1.4523,1.45235,1.4523,1.45235,15200000.0
2009-01-02 23:21:00,1.45235,1.45235,1.45235,1.45235,4000000.0
2009-01-02 23:22:00,1.45235,1.4524,1.4523,1.4523,13600000.0
2009-01-02 23:23:00,1.4523,1.4523,1.4523,1.4523,4800000.0
2009-01-02 23:24:00,1.4523,1.4524,1.4523,1.4523,14400000.0
2009-01-02 23:25:00,1.4523,1.4523,1.4523,1.4523,14400000.0
2009-01-02 23:26:00,1.4523,1.4523,1.4523,1.4523,1600000.0
2009-01-02 23:27:00,1.45179,1.45198,1.45174,1.45175,38000000.0
2009-01-02 23:28:00,1.4523,1.4523,1.45205,1.45205,31600000.0
2009-01-02 23:29:00,1.45195,1.45255,1.45195,1.4525,80400000.0
2009-01-02 23:30:00,1.45255,1.4531,1.4524,1.453,91200000.0
2009-01-02 23:31:00,1.45305,1.4531,1.45265,1.45305,52400000.0
2009-01-02 23:32:00,1.4531,1.4536,1.4531,1.4535,71600000.0
2009-01-02 23:33:00,1.45315,1.4546,1.45315,1.45425,117400000.0
2009-01-02 23:34:00,1.45435,1.45435,1.454,1.454,25600000.0
2009-01-02 23:35:00,1.45405,1.45445,1.45405,1.4543,32800000.0
2009-01-02 23:36:00,1.45395,1.45425,1.45395,1.4541,11200000.0
2009-01-02 23:37:00,1.454,1.4542,1.454,1.4542,95200000.0
2009-01-02 23:38:00,1.45445,1.4549,1.45445,1.45475,133600000.0
2009-01-02 23:39:00,1.45475,1.45475,1.4542,1.45435,214400000.0
2009-01-02 23:40:00,1.45435,1.4545,1.4537,1.4537,92400000.0
2009-01-02 23:41:00,1.45366,1.45366,1.4532,1.45323,260800000.0
2009-01-02 23:42:00,1.45375,1.45375,1.4532,1.4535,24000000.0
2009-01-02 23:43:00,1.45365,1.45375,1.45365,1.45375,7200000.0
2009-01-02 23:44:00,1.45365,1.4538,1.45365,1.4538,8800000.0
2009-01-02 23:45:00,1.4538,1.4542,1.4538,1.4539,79400000.0
2009-01-02 23:46:00,1.4538,1.45395,1.45375,1.45395,11200000.0
2009-01-02 23:47:00,1.45376,1.4539,1.45376,1.4539,8000000.0
2009-01-02 23:48:00,1.4538,1.45395,1.4538,1.45385,78800000.0
2009-01-02 23:49:00,1.45385,1.45385,1.4538,1.4538,98000000.0
2009-01-02 23:50:00,1.45362,1.45377,1.45334,1.45334,91200000.0
2009-01-02 23:51:00,1.45346,1.45351,1.45333,1.45342,65600000.0
2009-01-02 23:52:00,1.454,1.45405,1.4539,1.4539,13200000.0
2009-01-02 23:53:00,1.454,1.4542,1.45385,1.45385,81600000.0
2009-01-02 23:54:00,1.45385,1.45385,1.45345,1.4536,93800000.0
2009-01-02 23:55:00,1.4536,1.45365,1.4534,1.4535,24000000.0
2009-01-02 23:56:00,1.4536,1.45385,1.4536,1.45385,40000000.0
2009-01-02 23:57:00,1.45405,1.45405,1.45405,1.45405,8000000.0
2009-01-02 23:58:00,1.45415,1.4545,1.45415,1.4545,36000000.0
2009-01-02 23:59:00,1.45435,1.4547,1.45435,1.45455,31200000.0
2009-01-05 00:00:00,1.4546,1.4547,1.4543,1.4546,91600000.0
2009-01-05 00:01:00,1.4545,1.4545,1.4545,1.4545,91600000.0
2009-01-05 00:02:00,1.4549,1.4549,1.4544,1.4544,91600000.0
2009-01-05 00:03:00,1.4543,1.4543,1.4543,1.4543,91600000.0
2009-01-05 00:04:00,1.4544,1.4544,1.4544,1.4544,91600000.0
2009-01-05 00:05:00,1.4543,1.4544,1.4543,1.4544,91600000.0
2009-01-05 00:06:00,1.4545,1.4546,1.4545,1.4546,91600000.0
2009-01-05 00:07:00,1.4547,1.4552,1.4545,1.4548,91600000.0
2009-01-05 00:08:00,1.4547,1.4548,1.4547,1.4548,91600000.0
2009-01-05 00:09:00,1.4546,1.4548,1.4546,1.4547,91600000.0
2009-01-05 00:10:00,1.4548,1.4548,1.4547,1.4547,91600000.0
2009-01-05 00:11:00,1.4546,1.4546,1.4546,1.4546,91600000.0
2009-01-05 00:12:00,1.4548,1.4551,1.4548,1.4551,91600000.0
2009-01-05 00:13:00,1.4552,1.4557,1.4549,1.4555,91600000.0
2009-01-05 00:14:00,1.4553,1.4556,1.4553,1.4556,91600000.0
2009-01-05 00:16:00,1.4555,1.4555,1.4549,1.4552,91600000.0
2009-01-05 00:17:00,1.4553,1.4553,1.4552,1.4552,91600000.0
2009-01-05 00:18:00,1.4551,1.4551,1.4551,1.4551,91600000.0
2009-01-05 00:19:00,1.4553,1.4556,1.4551,1.4553,91600000.0
2009-01-05 00:20:00,1.4554,1.4561,1.4554,1.4556,91600000.0
2009-01-05 00:21:00,1.4557,1.4557,1.4545,1.4546,91600000.0
2009-01-05 00:22:00,1.4547,1.455,1.4544,1.4544,91600000.0
2009-01-05 00:23:00,1.4546,1.4547,1.4546,1.4546,91600000.0
2009-01-05 00:24:00,1.4549,1.4549,1.4543,1.4546,91600000.0
2009-01-05 00:25:00,1.4545,1.4546,1.4543,1.4543,91600000.0
2009-01-05 00:26:00,1.4542,1.4542,1.4542,1.4542,91600000.0
2009-01-05 00:28:00,1.4543,1.4543,1.4535,1.4539,91600000.0
2009-01-05 00:29:00,1.4538,1.4539,1.4537,1.4538,91600000.0
2009-01-05 00:30:00,1.4537,1.4545,1.4537,1.4541,91600000.0
2009-01-05 00:31:00,1.454,1.455,1.454,1.4546,91600000.0
2009-01-05 00:32:00,1.4544,1.4544,1.4544,1.4544,91600000.0
2009-01-05 00:33:00,1.4547,1.4549,1.4544,1.4544,91600000.0
2009-01-05 00:34:00,1.4542,1.4544,1.4542,1.4544,91600000.0
2009-01-05 00:35:00,1.4542,1.4542,1.4542,1.4542,91600000.0
2009-01-05 00:36:00,1.4543,1.4544,1.4543,1.4544,91600000.0
2009-01-05 00:37:00,1.4543,1.4544,1.4543,1.4544,91600000.0
2009-01-05 00:40:00,1.4542,1.4544,1.4542,1.4544,91600000.0
2009-01-05 00:41:00,1.4546,1.4549,1.4544,1.4544,91600000.0
2009-01-05 00:42:00,1.4547,1.4549,1.4547,1.4549,91600000.0
2009-01-05 00:43:00,1.4545,1.4546,1.454,1.454,91600000.0
2009-01-05 00:44:00,1.4541,1.4542,1.454,1.454,91600000.0
2009-01-05 00:47:00,1.4538,1.4538,1.4536,1.4536,91600000.0
2009-01-05 00:48:00,1.4535,1.4535,1.4532,1.4533,91600000.0
2009-01-05 00:49:00,1.4534,1.4536,1.4534,1.4535,91600000.0
2009-01-05 00:50:00,1.4536,1.4538,1.4534,1.4534,91600000.0
2009-01-05 00:51:00,1.4535,1.4536,1.4534,1.4534,91600000.0
2009-01-05 00:52:00,1.4533,1.4534,1.4533,1.4534,91600000.0
2009-01-05 00:53:00,1.4536,1.4543,1.4536,1.454,91600000.0
2009-01-05 00:54:00,1.4539,1.4539,1.4531,1.4531,91600000.0
2009-01-05 00:55:00,1.4532,1.4539,1.4532,1.4534,91600000.0
2009-01-05 00:56:00,1.4531,1.4535,1.4526,1.4526,91600000.0
2009-01-05 00:57:00,1.4525,1.4533,1.4523,1.4527,91600000.0
2009-01-05 00:58:00,1.4526,1.4528,1.4522,1.4528,91600000.0
2009-01-05 00:59:00,1.4529,1.4531,1.4527,1.4528,91600000.0
2009-01-05 01:00:00,1.4527,1.4527,1.4521,1.4523,91600000.0
2009-01-05 01:01:00,1.4521,1.4522,1.4519,1.4519,91600000.0
2009-01-05 01:02:00,1.4518,1.4518,1.45,1.4502,91600000.0
2009-01-05 01:03:00,1.4501,1.4503,1.4497,1.4499,91600000.0
2009-01-05 01:04:00,1.4498,1.4505,1.4498,1.4505,91600000.0
2009-01-05 01:05:00,1.4506,1.4513,1.4506,1.4513,91600000.0
2009-01-05 01:06:00,1.4512,1.4517,1.4512,1.4513,91600000.0
2009-01-05 01:07:00,1.4514,1.4516,1.4513,1.4515,91600000.0
2009-01-05 01:08:00,1.4514,1.452,1.4513,1.4516,91600000.0
2009-01-05 01:09:00,1.4515,1.4522,1.4515,1.452,91600000.0
2009-01-05 01:10:00,1.4519,1.4519,1.4515,1.4515,91600000.0
2009-01-05 01:11:00,1.4516,1.4518,1.4516,1.4516,91600000.0
2009-01-05 01:12:00,1.4515,1.4518,1.4514,1.4514,91600000.0
2009-01-05 01:13:00,1.4515,1.4516,1.4515,1.4515,91600000.0
2009-01-05 01:14:00,1.4513,1.4519,1.4513,1.4516,91600000.0
2009-01-05 01:15:00,1.4517,1.4517,1.4517,1.4517,91600000.0
2009-01-05 01:16:00,1.4516,1.4517,1.4515,1.4515,91600000.0
2009-01-05 01:17:00,1.4516,1.4516,1.4516,1.4516,91600000.0
2009-01-05 01:18:00,1.4515,1.4515,1.4514,1.4514,91600000.0
2009-01-05 01:19:00,1.4515,1.4515,1.4515,1.4515,91600000.0
2009-01-05 01:22:00,1.4513,1.4515,1.4511,1.4513,91600000.0
2009-01-05 01:23:00,1.4512,1.4512,1.4505,1.4508,91600000.0
2009-01-05 01:24:00,1.4507,1.451,1.4506,1.451,91600000.0
2009-01-05 01:25:00,1.4511,1.4512,1.4509,1.4509,91600000.0
2009-01-05 01:26:00,1.4508,1.4508,1.4506,1.4507,91600000.0
2009-01-05 01:27:00,1.4508,1.4508,1.4506,1.4506,91600000.0
2009-01-05 01:28:00,1.4508,1.4509,1.4507,1.4507,91600000.0
2009-01-05 01:29:00,1.4506,1.4507,1.4506,1.4507,91600000.0
2009-01-05 01:30:00,1.4508,1.4508,1.4508,1.4508,91600000.0
2009-01-05 01:31:00,1.4507,1.4517,1.4507,1.4514,91600000.0
2009-01-05 01:32:00,1.4513,1.4513,1.4508,1.4508,91600000.0
2009-01-05 01:33:00,1.4507,1.4508,1.4505,1.4508,91600000.0
2009-01-05 01:34:00,1.4507,1.451,1.4507,1.451,91600000.0
2009-01-05 01:35:00,1.4509,1.451,1.4509,1.451,91600000.0
2009-01-05 01:36:00,1.4511,1.4511,1.4508,1.451,91600000.0
2009-01-05 01:37:00,1.4508,1.4508,1.4507,1.4507,91600000.0
2009-01-05 01:38:00,1.4508,1.4509,1.4507,1.4507,91600000.0
2009-01-05 01:39:00,1.4506,1.4506,1.45,1.4506,91600000.0
2009-01-05 01:40:00,1.4505,1.4506,1.4505,1.4506,91600000.0
2009-01-05 01:43:00,1.4505,1.4505,1.4505,1.4505,91600000.0
2009-01-05 01:44:00,1.4506,1.4507,1.4506,1.4507,91600000.0
2009-01-05 01:46:00,1.4506,1.4512,1.4506,1.4512,91600000.0
2009-01-05 01:47:00,1.4514,1.4514,1.4507,1.4508,91600000.0
2009-01-05 01:48:00,1.451,1.4511,1.451,1.4511,91600000.0
2009-01-05 01:49:00,1.4507,1.4507,1.4507,1.4507,91600000.0
2009-01-05 01:50:00,1.451,1.451,1.4505,1.4506,91600000.0
2009-01-05 01:51:00,1.4505,1.4506,1.4505,1.4505,91600000.0
2009-01-05 01:52:00,1.4506,1.4509,1.4505,1.4509,91600000.0
2009-01-05 01:53:00,1.4508,1.4509,1.4507,1.4508,91600000.0
2009-01-05 01:54:00,1.451,1.4512,1.4503,1.4503,91600000.0
2009-01-05 01:55:00,1.4502,1.4507,1.4498,1.4506,91600000.0
2009-01-05 01:56:00,1.4504,1.4505,1.4502,1.4504,91600000.0
2009-01-05 01:57:00,1.4503,1.4503,1.4496,1.4497,91600000.0
2009-01-05 01:58:00,1.4495,1.4498,1.4481,1.4481,91600000.0
2009-01-05 01:59:00,1.4484,1.4485,1.4474,1.4479,91600000.0
2009-01-05 02:00:00,1.45225,1.45245,1.45165,1.45165,91600000.0
2009-01-05 02:01:00,1.45195,1.4521,1.45155,1.4516,20600000.0
2009-01-05 02:02:00,1.45175,1.45185,1.44935,1.45,65400000.0
2009-01-05 02:03:00,1.44995,1.4501,1.44965,1.44975,128800000.0
2009-01-05 02:04:00,1.44975,1.45035,1.44975,1.45035,29600000.0
2009-01-05 02:05:00,1.45035,1.45085,1.45035,1.45085,24600000.0
2009-01-05 02:06:00,1.4511,1.4514,1.4508,1.451,46800000.0
2009-01-05 02:07:00,1.45125,1.45145,1.4511,1.45145,18200000.0
2009-01-05 02:08:00,1.4511,1.4519,1.45085,1.4515,43800000.0
2009-01-05 02:09:00,1.4513,1.45195,1.45125,1.45175,27800000.0
2009-01-05 02:10:00,1.45155,1.4517,1.4513,1.45135,15400000.0
2009-01-05 02:11:00,1.45135,1.45175,1.45135,1.4515,15000000.0
2009-01-05 02:12:00,1.4514,1.45145,1.45125,1.4513,16000000.0
2009-01-05 02:13:00,1.4513,1.45135,1.45125,1.45135,10000000.0
2009-01-05 02:14:00,1.45155,1.4516,1.45125,1.45125,8000000.0
2009-01-05 02:15:00,1.4513,1.45135,1.45125,1.45135,12600000.0
2009-01-05 02:16:00,1.45135,1.45135,1.4512,1.4512,26400000.0
2009-01-05 02:17:00,1.45085,1.45085,1.45085,1.45085,5400000.0
2009-01-05 02:18:00,1.45095,1.45115,1.45095,1.45115,6400000.0
2009-01-05 02:19:00,1.4511,1.4511,1.4511,1.4511,1600000.0
2009-01-05 02:20:00,1.45098,1.45133,1.45088,1.45088,24200000.0
2009-01-05 02:21:00,1.45095,1.4511,1.45085,1.451,23600000.0
2009-01-05 02:22:00,1.4511,1.4513,1.4509,1.4509,17000000.0
2009-01-05 02:23:00,1.4508,1.4508,1.4502,1.4504,106800000.0
2009-01-05 02:24:00,1.4504,1.451,1.45035,1.451,42800000.0
2009-01-05 02:25:00,1.451,1.451,1.4504,1.4504,7200000.0
2009-01-05 02:26:00,1.45025,1.4504,1.45015,1.4504,19600000.0
2009-01-05 02:27:00,1.45035,1.45035,1.4503,1.45035,11000000.0
2009-01-05 02:28:00,1.4504,1.4504,1.4504,1.4504,1000000.0
2009-01-05 02:29:00,1.45005,1.45045,1.45005,1.45045,14000000.0
2009-01-05 02:30:00,1.4501,1.4501,1.4501,1.4501,1600000.0
2009-01-05 02:31:00,1.45015,1.45165,1.45015,1.45135,69700000.0
2009-01-05 02:32:00,1.45135,1.45135,1.4505,1.4505,42200000.0
2009-01-05 02:33:00,1.45105,1.45105,1.45035,1.45045,17000000.0
2009-01-05 02:34:00,1.4505,1.45075,1.45045,1.4507,7000000.0
2009-01-05 02:35:00,1.45075,1.45075,1.4507,1.4507,3000000.0
2009-01-05 02:36:00,1.45065,1.45075,1.45065,1.45075,13400000.0
2009-01-05 02:37:00,1.45075,1.45075,1.4506,1.4506,2000000.0
2009-01-05 02:38:00,1.4505,1.45065,1.4505,1.4506,4200000.0
2009-01-05 02:39:00,1.45055,1.45055,1.4494,1.45035,20600000.0
2009-01-05 02:40:00,1.4504,1.45045,1.4504,1.45045,6000000.0
2009-01-05 02:41:00,1.45005,1.45005,1.45005,1.45005,2200000.0
2009-01-05 02:42:00,1.45015,1.45035,1.45015,1.45035,8200000.0
2009-01-05 02:43:00,1.4503,1.45045,1.45025,1.4503,24200000.0
2009-01-05 02:44:00,1.4503,1.4509,1.4503,1.4507,28400000.0
2009-01-05 02:45:00,1.45,1.4507,1.45,1.4505,17600000.0
2009-01-05 02:46:00,1.4505,1.4512,1.4505,1.45095,36700000.0
2009-01-05 02:47:00,1.45115,1.4512,1.4501,1.4505,63400000.0
2009-01-05 02:48:00,1.4505,1.45085,1.45045,1.45085,10000000.0
2009-01-05 02:49:00,1.45085,1.45085,1.4505,1.4506,4000000.0
2009-01-05 02:50:00,1.45045,1.4508,1.4503,1.45045,25200000.0
2009-01-05 02:51:00,1.45035,1.45045,1.45035,1.45035,3000000.0
2009-01-05 02:52:00,1.45045,1.45075,1.45035,1.45075,6000000.0
2009-01-05 02:53:00,1.4507,1.45075,1.4507,1.45075,2000000.0
2009-01-05 02:54:00,1.4508,1.45105,1.44935,1.44935,37600000.0
2009-01-05 02:55:00,1.44915,1.45055,1.44915,1.45055,38600000.0
2009-01-05 02:56:00,1.45055,1.45055,1.4501,1.45025,31600000.0
2009-01-05 02:57:00,1.45025,1.45025,1.44915,1.4494,53600000.0
2009-01-05 02:58:00,1.44945,1.4495,1.44805,1.44805,25800000.0
2009-01-05 02:59:00,1.4482,1.44835,1.44725,1.44765,29600000.0
2009-01-05 03:00:00,1.44775,1.448,1.4474,1.448,47000000.0
2009-01-05 03:01:00,1.448,1.44805,1.4476,1.4477,31000000.0
2009-01-05 03:02:00,1.44775,1.4482,1.44765,1.44775,13000000.0
2009-01-05 03:03:00,1.44775,1.44835,1.44775,1.44835,13200000.0
2009-01-05 03:04:00,1.4484,1.44905,1.4484,1.44905,92200000.0
2009-01-05 03:05:00,1.44905,1.4492,1.44825,1.449,58000000.0
2009-01-05 03:06:00,1.449,1.4492,1.44865,1.4492,52000000.0
2009-01-05 03:07:00,1.44925,1.44925,1.4486,1.4491,52200000.0
2009-01-05 03:08:00,1.44915,1.4497,1.44905,1.4497,63200000.0
2009-01-05 03:09:00,1.4497,1.44985,1.4497,1.4498,15600000.0
2009-01-05 03:10:00,1.44975,1.45045,1.44905,1.44945,82700000.0
2009-01-05 03:11:00,1.44905,1.44975,1.44905,1.44975,37000000.0
2009-01-05 03:12:00,1.4499,1.4499,1.44925,1.44955,26600000.0
2009-01-05 03:13:00,1.4497,1.4497,1.449,1.449,34400000.0
2009-01-05 03:14:00,1.4491,1.4492,1.4491,1.4491,11400000.0
2009-01-05 03:15:00,1.4491,1.4492,1.4486,1.44865,73600000.0
2009-01-05 03:16:00,1.4487,1.4487,1.448,1.448,19400000.0
2009-01-05 03:17:00,1.448,1.4483,1.4478,1.4478,21400000.0
2009-01-05 03:18:00,1.4479,1.4479,1.44755,1.4477,29600000.0
2009-01-05 03:19:00,1.44775,1.4478,1.4477,1.4477,13000000.0
2009-01-05 03:20:00,1.4477,1.4477,1.44755,1.44755,4000000.0
2009-01-05 03:21:00,1.4477,1.4477,1.44745,1.4477,127400000.0
2009-01-05 03:22:00,1.4477,1.4477,1.4477,1.4477,3800000.0
2009-01-05 03:23:00,1.4477,1.4479,1.4477,1.4479,47000000.0
2009-01-05 03:24:00,1.448,1.4482,1.44795,1.448,67600000.0
2009-01-05 03:25:00,1.448,1.448,1.448,1.448,49400000.0
2009-01-05 03:26:00,1.448,1.44805,1.4479,1.448,31400000.0
2009-01-05 03:27:00,1.448,1.448,1.448,1.448,4400000.0
2009-01-05 03:28:00,1.448,1.448,1.448,1.448,4400000.0
2009-01-05 03:29:00,1.448,1.448,1.4477,1.4479,59600000.0
2009-01-05 03:30:00,1.44795,1.448,1.4477,1.4477,57600000.0
2009-01-05 03:31:00,1.4477,1.4477,1.44765,1.44765,12800000.0
2009-01-05 03:32:00,1.44765,1.44765,1.44625,1.44625,38800000.0
2009-01-05 03:33:00,1.44635,1.4466,1.44635,1.4466,9800000.0
2009-01-05 03:34:00,1.44655,1.44665,1.4455,1.44665,83600000.0
2009-01-05 03:35:00,1.4468,1.4468,1.44625,1.44655,19600000.0
2009-01-05 03:36:00,1.44665,1.44665,1.44635,1.44665,51600000.0
2009-01-05 03:37:00,1.4466,1.4467,1.4464,1.4467,50400000.0
2009-01-05 03:38:00,1.44665,1.4469,1.4463,1.44665,29200000.0
2009-01-05 03:39:00,1.4463,1.44715,1.4463,1.4465,61600000.0
2009-01-05 03:40:00,1.44635,1.44695,1.44635,1.44695,32800000.0
2009-01-05 03:41:00,1.44695,1.44785,1.4469,1.44785,121600000.0
2009-01-05 03:42:00,1.44785,1.44815,1.44735,1.4478,118800000.0
2009-01-05 03:43:00,1.44765,1.4478,1.4474,1.4475,59200000.0
2009-01-05 03:44:00,1.4475,1.4477,1.4475,1.4477,30200000.0
2009-01-05 03:45:00,1.4477,1.44795,1.4477,1.44795,53600000.0
2009-01-05 03:46:00,1.4481,1.44895,1.4481,1.4489,112400000.0
2009-01-05 03:47:00,1.4489,1.4491,1.44885,1.4489,34000000.0
2009-01-05 03:48:00,1.44885,1.44885,1.44845,1.44845,24600000.0
2009-01-05 03:49:00,1.4487,1.4493,1.44845,1.4487,81600000.0
2009-01-05 03:50:00,1.44875,1.44915,1.4486,1.4491,35800000.0
2009-01-05 03:51:00,1.4491,1.4492,1.4487,1.4487,53800000.0
2009-01-05 03:52:00,1.4486,1.4488,1.44855,1.4488,70600000.0
2009-01-05 03:53:00,1.44895,1.44905,1.4484,1.44895,74800000.0
2009-01-05 03:54:00,1.44895,1.4491,1.4485,1.4491,37400000.0
2009-01-05 03:55:00,1.4491,1.44915,1.44905,1.4491,23400000.0
2009-01-05 03:56:00,1.4489,1.44905,1.4486,1.4486,14400000.0
2009-01-05 03:57:00,1.44855,1.44855,1.44855,1.44855,8600000.0
2009-01-05 03:58:00,1.44831,1.44881,1.44768,1.4481,25800000.0
2009-01-05 03:59:00,1.44875,1.44875,1.44855,1.44855,39800000.0
2009-01-05 04:00:00,1.44855,1.44855,1.44855,1.44855,2200000.0
2009-01-05 04:01:00,1.4488,1.4488,1.4488,1.4488,2200000.0
2009-01-05 04:02:00,1.44862,1.44875,1.44858,1.4487,83600000.0
2009-01-05 04:03:00,1.4489,1.4489,1.44885,1.44885,22000000.0
2009-01-05 04:04:00,1.4488,1.4488,1.4478,1.44795,34000000.0
2009-01-05 04:05:00,1.448,1.448,1.4475,1.4478,37800000.0
2009-01-05 04:06:00,1.44775,1.4479,1.44725,1.4479,74600000.0
2009-01-05 04:07:00,1.4478,1.4478,1.4477,1.4477,3200000.0
2009-01-05 04:08:00,1.44765,1.44765,1.4469,1.4469,94600000.0
2009-01-05 04:09:00,1.44695,1.4472,1.44695,1.44705,141200000.0
2009-01-05 04:10:00,1.44705,1.4471,1.4467,1.4467,62400000.0
2009-01-05 04:11:00,1.4467,1.4467,1.4444,1.4445,107600000.0
2009-01-05 04:12:00,1.4445,1.4445,1.4425,1.4426,128600000.0
2009-01-05 04:13:00,1.44265,1.44395,1.44265,1.44355,168800000.0
2009-01-05 04:14:00,1.4436,1.44435,1.44315,1.4433,143000000.0
2009-01-05 04:15:00,1.4433,1.44395,1.443,1.44365,149400000.0
2009-01-05 04:16:00,1.4436,1.44385,1.44305,1.4438,225200000.0
2009-01-05 04:17:00,1.4439,1.44665,1.4439,1.44515,193000000.0
2009-01-05 04:18:00,1.4453,1.4457,1.44495,1.44545,168400000.0
2009-01-05 04:19:00,1.44545,1.4456,1.44545,1.4455,124000000.0
2009-01-05 04:20:00,1.4455,1.4467,1.4455,1.4467,105400000.0
2009-01-05 04:21:00,1.4468,1.44735,1.44655,1.44685,141400000.0
2009-01-05 04:22:00,1.44685,1.44725,1.4464,1.4465,133000000.0
2009-01-05 04:23:00,1.4464,1.4471,1.4464,1.44675,129800000.0
2009-01-05 04:24:00,1.4467,1.4467,1.44595,1.44645,22200000.0
2009-01-05 04:25:00,1.44605,1.44615,1.4458,1.446,102600000.0
2009-01-05 04:26:00,1.44605,1.4463,1.4455,1.4455,108400000.0
2009-01-05 04:27:00,1.44575,1.44585,1.44455,1.4446,186800000.0
2009-01-05 04:28:00,1.4447,1.4458,1.4447,1.44565,238000000.0
2009-01-05 04:29:00,1.44565,1.4471,1.44515,1.4455,300400000.0
2009-01-05 04:30:00,1.4455,1.447,1.4455,1.44655,181800000.0
2009-01-05 04:31:00,1.44675,1.4474,1.4464,1.44655,156800000.0
2009-01-05 04:32:00,1.4466,1.4468,1.4465,1.44675,100800000.0
2009-01-05 04:33:00,1.4468,1.4471,1.4464,1.4464,176400000.0
2009-01-05 04:34:00,1.4466,1.44705,1.44635,1.4469,58400000.0
2009-01-05 04:35:00,1.4469,1.44695,1.4465,1.4469,87600000.0
2009-01-05 04:36:00,1.4469,1.4469,1.44665,1.4467,63800000.0
2009-01-05 04:37:00,1.4467,1.4471,1.4467,1.44695,72800000.0
2009-01-05 04:38:00,1.44715,1.4482,1.4468,1.4482,130300000.0
2009-01-05 04:39:00,1.4482,1.44845,1.4475,1.4475,98600000.0
2009-01-05 04:40:00,1.4475,1.44765,1.4474,1.4476,33000000.0
2009-01-05 04:41:00,1.4478,1.44805,1.44755,1.44805,30800000.0
2009-01-05 04:42:00,1.44805,1.4481,1.44765,1.4481,39600000.0
2009-01-05 04:43:00,1.4481,1.4481,1.4481,1.4481,4800000.0
2009-01-05 04:44:00,1.4481,1.44885,1.44805,1.44885,70000000.0
2009-01-05 04:45:00,1.4488,1.44885,1.4486,1.44865,75400000.0
2009-01-05 04:46:00,1.44855,1.44865,1.44815,1.44815,31400000.0
2009-01-05 04:47:00,1.4481,1.4481,1.4475,1.44795,72800000.0
2009-01-05 04:48:00,1.44785,1.44825,1.44785,1.44825,56400000.0
2009-01-05 04:49:00,1.44835,1.44835,1.44785,1.448,29200000.0
2009-01-05 04:50:00,1.44815,1.44845,1.44805,1.44815,37000000.0
2009-01-05 04:51:00,1.4481,1.4484,1.44795,1.4484,22000000.0
2009-01-05 04:52:00,1.4484,1.4485,1.448,1.4481,69400000.0
2009-01-05 04:53:00,1.44815,1.4483,1.4481,1.4482,26000000.0
2009-01-05 04:54:00,1.4481,1.44835,1.448,1.4482,34400000.0
2009-01-05 04:55:00,1.4482,1.44845,1.4481,1.44825,36000000.0
2009-01-05 04:56:00,1.44825,1.44825,1.4479,1.4479,37800000.0
2009-01-05 04:57:00,1.4479,1.4479,1.4475,1.44755,61200000.0
2009-01-05 04:58:00,1.4477,1.44795,1.4475,1.4479,42400000.0
2009-01-05 04:59:00,1.4479,1.44795,1.44775,1.44775,33400000.0
2009-01-05 05:00:00,1.4477,1.4478,1.4476,1.44765,34200000.0
2009-01-05 05:01:00,1.44765,1.4482,1.44765,1.4481,52800000.0
2009-01-05 05:02:00,1.4481,1.4481,1.44765,1.44765,58800000.0
2009-01-05 05:03:00,1.44765,1.44765,1.44745,1.44765,65600000.0
2009-01-05 05:04:00,1.4476,1.4476,1.4474,1.4475,11400000.0
2009-01-05 05:05:00,1.4475,1.4475,1.44695,1.44705,45200000.0
2009-01-05 05:06:00,1.44705,1.4472,1.44685,1.44715,40200000.0
2009-01-05 05:07:00,1.44695,1.44715,1.44635,1.4465,34600000.0
2009-01-05 05:08:00,1.4466,1.4473,1.4465,1.44675,89400000.0
2009-01-05 05:09:00,1.44685,1.4473,1.4465,1.4465,58000000.0
2009-01-05 05:10:00,1.44685,1.44685,1.44685,1.44685,3200000.0
2009-01-05 05:11:00,1.44625,1.44625,1.44625,1.44625,3200000.0
2009-01-05 05:12:00,1.44625,1.4463,1.44625,1.44625,12800000.0
2009-01-05 05:13:00,1.44625,1.44635,1.44625,1.44625,51200000.0
2009-01-05 05:14:00,1.44625,1.4463,1.44615,1.4463,11200000.0
2009-01-05 05:15:00,1.4463,1.4463,1.44625,1.44625,17200000.0
2009-01-05 05:16:00,1.44604,1.44637,1.44604,1.44627,94200000.0
2009-01-05 05:17:00,1.44625,1.4463,1.44615,1.44625,19800000.0
2009-01-05 05:18:00,1.4463,1.4463,1.44595,1.446,50400000.0
2009-01-05 05:19:00,1.4459,1.44595,1.4454,1.44595,19600000.0
2009-01-05 05:20:00,1.44595,1.44615,1.44595,1.44615,12400000.0
2009-01-05 05:21:00,1.44615,1.44615,1.44595,1.44605,22400000.0
2009-01-05 05:22:00,1.4462,1.4462,1.4455,1.4456,103400000.0
2009-01-05 05:23:00,1.4456,1.4456,1.44525,1.4455,58600000.0
2009-01-05 05:24:00,1.4455,1.4455,1.44545,1.4455,35200000.0
2009-01-05 05:25:00,1.4455,1.4455,1.4454,1.4454,4800000.0
2009-01-05 05:26:00,1.4454,1.446,1.4454,1.44595,55000000.0
2009-01-05 05:27:00,1.44595,1.4461,1.44595,1.4461,41000000.0
2009-01-05 05:28:00,1.44605,1.4464,1.44595,1.4462,68000000.0
2009-01-05 05:29:00,1.4462,1.44665,1.4462,1.44635,56000000.0
2009-01-05 05:30:00,1.44645,1.44685,1.44645,1.4467,43800000.0
2009-01-05 05:31:00,1.44665,1.44675,1.44625,1.44655,57200000.0
2009-01-05 05:32:00,1.44665,1.44665,1.44625,1.44625,55600000.0
2009-01-05 05:33:00,1.4463,1.44665,1.44625,1.44665,46400000.0
2009-01-05 05:34:00,1.44655,1.4467,1.44645,1.44655,78400000.0
2009-01-05 05:35:00,1.44645,1.447,1.44645,1.44655,55200000.0
2009-01-05 05:36:00,1.44655,1.44695,1.44655,1.44695,22400000.0
2009-01-05 05:37:00,1.44695,1.4471,1.4467,1.4471,42000000.0
2009-01-05 05:38:00,1.44675,1.4475,1.44675,1.44725,74600000.0
2009-01-05 05:39:00,1.4472,1.4474,1.44655,1.44675,38400000.0
2009-01-05 05:40:00,1.4469,1.44705,1.4469,1.44705,15600000.0
2009-01-05 05:41:00,1.44695,1.44695,1.44695,1.44695,14000000.0
2009-01-05 05:42:00,1.44705,1.44795,1.447,1.44755,80000000.0
2009-01-05 05:43:00,1.4478,1.44795,1.44695,1.44735,31000000.0
2009-01-05 05:44:00,1.44732,1.44751,1.44727,1.44751,67000000.0
2009-01-05 05:45:00,1.44775,1.44775,1.44765,1.44765,14000000.0
2009-01-05 05:46:00,1.44765,1.4477,1.4469,1.44735,64000000.0
2009-01-05 05:47:00,1.4475,1.44775,1.44735,1.44745,97600000.0
2009-01-05 05:48:00,1.44765,1.4477,1.44685,1.4472,103400000.0
2009-01-05 05:49:00,1.44715,1.44715,1.44695,1.447,19400000.0
2009-01-05 05:50:00,1.447,1.44705,1.44695,1.44705,10200000.0
2009-01-05 05:51:00,1.4474,1.4474,1.4474,1.4474,4400000.0
2009-01-05 05:52:00,1.4474,1.4474,1.44705,1.44705,9200000.0
2009-01-05 05:53:00,1.44715,1.44725,1.44715,1.44725,3800000.0
2009-01-05 05:54:00,1.4474,1.4474,1.4474,1.4474,3200000.0
2009-01-05 05:55:00,1.4473,1.4473,1.4473,1.4473,1600000.0
2009-01-05 05:56:00,1.4474,1.44845,1.4474,1.44845,40000000.0
2009-01-05 05:57:00,1.44845,1.4485,1.44775,1.448,49400000.0
2009-01-05 05:58:00,1.4482,1.4482,1.4482,1.4482,5000000.0
2009-01-05 05:59:00,1.4482,1.4482,1.4482,1.4482,2000000.0
2009-01-05 06:00:00,1.4482,1.4482,1.44755,1.4477,9800000.0
2009-01-05 06:01:00,1.44805,1.4482,1.44805,1.4482,6000000.0
2009-01-05 06:02:00,1.4482,1.4482,1.4482,1.4482,14000000.0
2009-01-05 06:03:00,1.4476,1.4482,1.4473,1.44745,77000000.0
2009-01-05 06:04:00,1.44755,1.44805,1.4474,1.44755,24600000.0
2009-01-05 06:05:00,1.44755,1.448,1.44755,1.44775,66800000.0
2009-01-05 06:06:00,1.4479,1.4479,1.44785,1.4479,6400000.0
2009-01-05 06:07:00,1.4479,1.4479,1.44775,1.44775,6400000.0
2009-01-05 06:08:00,1.44738,1.44795,1.44738,1.44773,157200000.0
2009-01-05 06:09:00,1.44773,1.44787,1.44748,1.44787,132600000.0
2009-01-05 06:10:00,1.44795,1.448,1.44765,1.448,26800000.0
2009-01-05 06:11:00,1.448,1.448,1.448,1.448,3200000.0
2009-01-05 06:12:00,1.448,1.448,1.448,1.448,1600000.0
2009-01-05 06:13:00,1.44785,1.44785,1.44745,1.44745,17600000.0
2009-01-05 06:14:00,1.44745,1.44745,1.44745,1.44745,4800000.0
2009-01-05 06:15:00,1.44745,1.44765,1.44745,1.44765,20000000.0
2009-01-05 06:16:00,1.44765,1.44765,1.44745,1.44765,22400000.0
2009-01-05 06:17:00,1.44765,1.44775,1.44765,1.44775,6400000.0
2009-01-05 06:18:00,1.44765,1.44765,1.4475,1.4475,54400000.0
2009-01-05 06:19:00,1.4475,1.4475,1.44745,1.44745,46000000.0
2009-01-05 06:20:00,1.44745,1.4475,1.44745,1.4475,8000000.0
2009-01-05 06:21:00,1.4475,1.4475,1.4475,1.4475,8000000.0
2009-01-05 06:22:00,1.4475,1.4475,1.4475,1.4475,1600000.0
2009-01-05 06:23:00,1.44765,1.44775,1.44765,1.44775,4800000.0
2009-01-05 06:24:00,1.44755,1.44835,1.44755,1.44835,23000000.0
2009-01-05 06:25:00,1.44835,1.44835,1.4476,1.4476,6400000.0
2009-01-05 06:26:00,1.4476,1.4481,1.44725,1.4478,69400000.0
2009-01-05 06:27:00,1.44795,1.44795,1.44795,1.44795,173200000.0
2009-01-05 06:28:00,1.44795,1.44795,1.4475,1.4477,151600000.0
2009-01-05 06:29:00,1.4477,1.44775,1.4477,1.44775,14000000.0
2009-01-05 06:30:00,1.44775,1.4478,1.44775,1.44775,70400000.0
2009-01-05 06:31:00,1.4478,1.4478,1.4478,1.4478,3200000.0
2009-01-05 06:32:00,1.448,1.448,1.44785,1.448,12800000.0
2009-01-05 06:33:00,1.44805,1.44845,1.4476,1.4477,48000000.0
2009-01-05 06:34:00,1.4477,1.4478,1.44765,1.44765,14400000.0
2009-01-05 06:35:00,1.44745,1.44765,1.44695,1.44705,77600000.0
2009-01-05 06:36:00,1.4472,1.44735,1.4471,1.4472,11800000.0
2009-01-05 06:37:00,1.4472,1.4472,1.4472,1.4472,3200000.0
2009-01-05 06:38:00,1.44715,1.44715,1.44715,1.44715,4800000.0
2009-01-05 06:39:00,1.44715,1.44715,1.44715,1.44715,1600000.0
2009-01-05 06:40:00,1.44715,1.44715,1.44535,1.4465,101000000.0
2009-01-05 06:41:00,1.4466,1.4466,1.44605,1.4464,30000000.0
2009-01-05 06:42:00,1.4464,1.44645,1.4464,1.44645,12600000.0
2009-01-05 06:43:00,1.44645,1.44645,1.44645,1.44645,26000000.0
2009-01-05 06:44:00,1.4466,1.4466,1.4466,1.4466,3200000.0
2009-01-05 06:45:00,1.44665,1.4468,1.4466,1.4466,15600000.0
2009-01-05 06:46:00,1.44675,1.4469,1.44645,1.44645,24200000.0
2009-01-05 06:47:00,1.44645,1.44645,1.44645,1.44645,23800000.0
2009-01-05 06:48:00,1.4464,1.4464,1.44605,1.44605,15600000.0
2009-01-05 06:49:00,1.44615,1.44615,1.44615,1.44615,1600000.0
2009-01-05 06:50:00,1.44615,1.44615,1.446,1.44615,6400000.0
2009-01-05 06:51:00,1.446,1.4462,1.446,1.44605,48000000.0
2009-01-05 06:52:00,1.446,1.4462,1.446,1.4461,25600000.0
2009-01-05 06:53:00,1.4461,1.44675,1.44585,1.4465,175200000.0
2009-01-05 06:54:00,1.44635,1.4466,1.4463,1.4464,38200000.0
2009-01-05 06:55:00,1.4462,1.44645,1.4461,1.44645,116600000.0
2009-01-05 06:56:00,1.4465,1.44685,1.4465,1.44685,111000000.0
2009-01-05 06:57:00,1.4467,1.44725,1.44655,1.4469,37600000.0
2009-01-05 06:58:00,1.4471,1.4471,1.44695,1.44705,22000000.0
2009-01-05 06:59:00,1.44705,1.44705,1.44655,1.44665,27200000.0
2009-01-05 07:00:00,1.44675,1.447,1.4466,1.4466,11200000.0
2009-01-05 07:01:00,1.44665,1.44675,1.44665,1.44675,3200000.0
2009-01-05 07:02:00,1.44675,1.44675,1.44665,1.44665,11200000.0
2009-01-05 07:03:00,1.4466,1.4466,1.4466,1.4466,26400000.0
2009-01-05 07:04:00,1.4466,1.4466,1.44655,1.44655,34400000.0
2009-01-05 07:05:00,1.44655,1.44655,1.44655,1.44655,2200000.0
2009-01-05 07:06:00,1.4464,1.44659,1.44628,1.4465,124200000.0
2009-01-05 07:07:00,1.44655,1.44655,1.44655,1.44655,16400000.0
2009-01-05 07:08:00,1.44655,1.44655,1.44655,1.44655,3800000.0
2009-01-05 07:09:00,1.4466,1.44675,1.44655,1.44655,36800000.0
2009-01-05 07:10:00,1.44655,1.44695,1.44655,1.44695,13600000.0
2009-01-05 07:11:00,1.44685,1.44685,1.4468,1.4468,3200000.0
2009-01-05 07:12:00,1.44685,1.44685,1.44685,1.44685,11200000.0
2009-01-05 07:13:00,1.4469,1.4477,1.4469,1.4474,70200000.0
2009-01-05 07:14:00,1.4474,1.4482,1.4474,1.4482,107800000.0
2009-01-05 07:15:00,1.44835,1.449,1.44835,1.4488,85200000.0
2009-01-05 07:16:00,1.44885,1.449,1.4487,1.449,53000000.0
2009-01-05 07:17:00,1.449,1.449,1.4484,1.4485,28400000.0
2009-01-05 07:18:00,1.4484,1.4486,1.44785,1.44805,128200000.0
2009-01-05 07:19:00,1.44805,1.4486,1.44805,1.4484,41400000.0
2009-01-05 07:20:00,1.44825,1.44825,1.4471,1.4471,154000000.0
2009-01-05 07:21:00,1.44715,1.4478,1.44715,1.4474,53800000.0
2009-01-05 07:22:00,1.4475,1.44765,1.4474,1.4475,46800000.0
2009-01-05 07:23:00,1.4475,1.4477,1.4475,1.4477,15600000.0
2009-01-05 07:24:00,1.4475,1.4476,1.44745,1.4476,17200000.0
2009-01-05 07:25:00,1.44755,1.44765,1.4473,1.4473,39400000.0
2009-01-05 07:26:00,1.4471,1.4471,1.4465,1.4465,23000000.0
2009-01-05 07:27:00,1.4466,1.4469,1.44655,1.4469,36800000.0
2009-01-05 07:28:00,1.4469,1.4469,1.4465,1.4465,7600000.0
2009-01-05 07:29:00,1.4466,1.4467,1.44655,1.4466,64800000.0
2009-01-05 07:30:00,1.4466,1.4467,1.4465,1.4467,39400000.0
2009-01-05 07:31:00,1.4467,1.4467,1.4467,1.4467,8800000.0
2009-01-05 07:32:00,1.4467,1.4469,1.4467,1.4469,19200000.0
2009-01-05 07:33:00,1.4469,1.4469,1.4467,1.4467,8400000.0
2009-01-05 07:34:00,1.44685,1.4473,1.44685,1.4471,14200000.0
2009-01-05 07:35:00,1.44735,1.4474,1.447,1.44735,12000000.0
2009-01-05 07:36:00,1.44745,1.44745,1.447,1.44745,8800000.0
2009-01-05 07:37:00,1.4475,1.4475,1.44715,1.44715,13000000.0
2009-01-05 07:38:00,1.44715,1.4474,1.447,1.4471,22200000.0
2009-01-05 07:39:00,1.4472,1.4472,1.44715,1.44715,8800000.0
2009-01-05 07:40:00,1.44715,1.44715,1.4468,1.4468,37000000.0
2009-01-05 07:41:00,1.4468,1.4468,1.4468,1.4468,3800000.0
2009-01-05 07:42:00,1.44663,1.44687,1.44644,1.4468,322200000.0
2009-01-05 07:43:00,1.4468,1.447,1.4468,1.447,14200000.0
2009-01-05 07:44:00,1.4471,1.4472,1.4471,1.44715,24800000.0
2009-01-05 07:45:00,1.44715,1.44745,1.4471,1.44745,46800000.0
2009-01-05 07:46:00,1.44745,1.44745,1.4471,1.4471,34200000.0
2009-01-05 07:47:00,1.4471,1.4471,1.447,1.4471,10400000.0
2009-01-05 07:48:00,1.4471,1.4471,1.447,1.447,18000000.0
2009-01-05 07:49:00,1.447,1.447,1.447,1.447,9800000.0
2009-01-05 07:50:00,1.447,1.44705,1.447,1.44705,18200000.0
2009-01-05 07:51:00,1.44705,1.44705,1.447,1.447,25200000.0
2009-01-05 07:52:00,1.447,1.447,1.447,1.447,8800000.0
2009-01-05 07:53:00,1.447,1.447,1.447,1.447,8800000.0
2009-01-05 07:54:00,1.447,1.4473,1.447,1.4473,16400000.0
2009-01-05 07:55:00,1.4473,1.44755,1.4473,1.4474,48600000.0
2009-01-05 07:56:00,1.4474,1.4475,1.44735,1.4474,27400000.0
2009-01-05 07:57:00,1.4474,1.4478,1.44735,1.4478,36600000.0
2009-01-05 07:58:00,1.44775,1.44885,1.44755,1.4486,80600000.0
2009-01-05 07:59:00,1.4487,1.4488,1.44775,1.44775,78000000.0
2009-01-05 08:00:00,1.44765,1.4478,1.44765,1.44775,20800000.0
2009-01-05 08:01:00,1.44775,1.4481,1.44765,1.44765,45400000.0
2009-01-05 08:02:00,1.44765,1.4478,1.4475,1.4478,21000000.0
2009-01-05 08:03:00,1.4478,1.4478,1.4478,1.4478,18000000.0
2009-01-05 08:04:00,1.4478,1.4478,1.4478,1.4478,2200000.0
2009-01-05 08:05:00,1.4478,1.448,1.4478,1.448,8000000.0
2009-01-05 08:06:00,1.448,1.44815,1.448,1.44815,13000000.0
2009-01-05 08:07:00,1.4482,1.4483,1.4479,1.4482,45800000.0
2009-01-05 08:08:00,1.4483,1.4483,1.4482,1.4482,6600000.0
2009-01-05 08:09:00,1.4482,1.4482,1.4481,1.44815,20400000.0
2009-01-05 08:10:00,1.44815,1.44815,1.44805,1.44805,11800000.0
2009-01-05 08:11:00,1.4481,1.4482,1.4481,1.4482,12600000.0
2009-01-05 08:12:00,1.4483,1.4487,1.4483,1.4487,58200000.0
2009-01-05 08:13:00,1.4487,1.44875,1.4485,1.44855,31800000.0
2009-01-05 08:14:00,1.4485,1.4485,1.4483,1.4484,14800000.0
2009-01-05 08:15:00,1.44845,1.4489,1.44845,1.4489,29400000.0
2009-01-05 08:16:00,1.449,1.4497,1.4489,1.44955,92600000.0
2009-01-05 08:17:00,1.4496,1.4496,1.44945,1.4495,22000000.0
2009-01-05 08:18:00,1.4496,1.45045,1.4496,1.4502,246600000.0
2009-01-05 08:19:00,1.4502,1.4502,1.4498,1.44995,149400000.0
2009-01-05 08:20:00,1.44995,1.4502,1.44975,1.4498,209400000.0
2009-01-05 08:21:00,1.4498,1.4499,1.4497,1.4497,64000000.0
2009-01-05 08:22:00,1.4497,1.4499,1.4495,1.4499,67600000.0
2009-01-05 08:23:00,1.44995,1.4512,1.44985,1.451,147400000.0
2009-01-05 08:24:00,1.451,1.4511,1.451,1.451,28600000.0
2009-01-05 08:25:00,1.45105,1.4515,1.45105,1.45145,39200000.0
2009-01-05 08:26:00,1.45155,1.45155,1.4511,1.4511,23400000.0
2009-01-05 08:27:00,1.45105,1.4512,1.45065,1.451,34700000.0
2009-01-05 08:28:00,1.4504,1.45085,1.4503,1.4506,92000000.0
2009-01-05 08:29:00,1.4506,1.4506,1.45055,1.45055,36000000.0
2009-01-05 08:30:00,1.45055,1.45065,1.45055,1.4506,14000000.0
2009-01-05 08:31:00,1.4507,1.4513,1.4506,1.451,57400000.0
2009-01-05 08:32:00,1.45135,1.45155,1.45095,1.45145,77400000.0
2009-01-05 08:33:00,1.45145,1.4515,1.4509,1.4513,78500000.0
2009-01-05 08:34:00,1.4513,1.4513,1.45115,1.4512,21000000.0
2009-01-05 08:35:00,1.4513,1.4515,1.451,1.45145,102400000.0
2009-01-05 08:36:00,1.45145,1.45145,1.4509,1.45105,103000000.0
2009-01-05 08:37:00,1.451,1.451,1.45075,1.4508,98600000.0
2009-01-05 08:38:00,1.4508,1.45145,1.4508,1.45145,149000000.0
2009-01-05 08:39:00,1.4514,1.45165,1.451,1.45165,149800000.0
2009-01-05 08:40:00,1.4516,1.4518,1.4515,1.45175,43600000.0
2009-01-05 08:41:00,1.45185,1.4523,1.4517,1.45215,131600000.0
2009-01-05 08:42:00,1.45205,1.45205,1.45195,1.45195,84000000.0
2009-01-05 08:43:00,1.45195,1.4521,1.45195,1.452,52000000.0
2009-01-05 08:44:00,1.452,1.452,1.45195,1.45195,8200000.0
2009-01-05 08:45:00,1.45195,1.4521,1.45195,1.45195,15400000.0
2009-01-05 08:46:00,1.45195,1.452,1.45195,1.452,13200000.0
2009-01-05 08:47:00,1.45195,1.45205,1.45185,1.45205,60800000.0
2009-01-05 08:48:00,1.45205,1.4521,1.45195,1.45205,40800000.0
2009-01-05 08:49:00,1.45205,1.45205,1.45105,1.45135,90400000.0
2009-01-05 08:50:00,1.45135,1.4515,1.45135,1.4515,75600000.0
2009-01-05 08:51:00,1.4515,1.4518,1.4511,1.4518,111200000.0
2009-01-05 08:52:00,1.45185,1.4526,1.45185,1.45235,100000000.0
2009-01-05 08:53:00,1.45225,1.4528,1.45225,1.4528,149600000.0
2009-01-05 08:54:00,1.4527,1.45345,1.4527,1.4534,196000000.0
2009-01-05 08:55:00,1.45335,1.45345,1.4532,1.4533,79600000.0
2009-01-05 08:56:00,1.4534,1.45345,1.4532,1.45345,43600000.0
2009-01-05 08:57:00,1.4536,1.4547,1.4536,1.4546,198200000.0
2009-01-05 08:58:00,1.4546,1.4556,1.45435,1.4556,255000000.0
2009-01-05 08:59:00,1.4556,1.45675,1.4556,1.45675,292400000.0
2009-01-05 09:00:00,1.4564,1.45745,1.45625,1.45745,167200000.0
2009-01-05 09:01:00,1.45745,1.4577,1.45735,1.45735,73600000.0
2009-01-05 09:02:00,1.4574,1.4576,1.45695,1.4572,113300000.0
2009-01-05 09:03:00,1.45715,1.45735,1.4567,1.4567,98200000.0
2009-01-05 09:04:00,1.4566,1.4566,1.456,1.4562,154000000.0
2009-01-05 09:05:00,1.4562,1.4562,1.4556,1.4556,69600000.0
2009-01-05 09:06:00,1.45575,1.4558,1.45505,1.45505,141800000.0
2009-01-05 09:07:00,1.4551,1.45585,1.4551,1.45575,274800000.0
2009-01-05 09:08:00,1.4558,1.45585,1.45535,1.45535,182000000.0
2009-01-05 09:09:00,1.45545,1.45545,1.45485,1.4552,80200000.0
2009-01-05 09:10:00,1.45505,1.4552,1.455,1.4552,67600000.0
2009-01-05 09:11:00,1.4553,1.45545,1.4548,1.45515,88000000.0
2009-01-05 09:12:00,1.455,1.45525,1.4546,1.4546,156800000.0
2009-01-05 09:13:00,1.4545,1.45455,1.4535,1.45385,195200000.0
2009-01-05 09:14:00,1.454,1.45445,1.4538,1.45415,171200000.0
2009-01-05 09:15:00,1.4541,1.45435,1.454,1.454,43200000.0
2009-01-05 09:16:00,1.45405,1.4541,1.45405,1.4541,4800000.0
2009-01-05 09:17:00,1.4541,1.4549,1.454,1.454,151600000.0
2009-01-05 09:18:00,1.4541,1.4545,1.4539,1.45445,114000000.0
2009-01-05 09:19:00,1.4541,1.4545,1.45405,1.45405,116000000.0
2009-01-05 09:20:00,1.45405,1.4542,1.4539,1.4542,91200000.0
2009-01-05 09:21:00,1.4542,1.4546,1.4542,1.4544,89800000.0
2009-01-05 09:22:00,1.4544,1.4549,1.4544,1.45465,132000000.0
2009-01-05 09:23:00,1.4546,1.45505,1.4544,1.45475,136000000.0
2009-01-05 09:24:00,1.4547,1.4549,1.4542,1.4549,217600000.0
2009-01-05 09:25:00,1.45485,1.4557,1.45485,1.4557,188000000.0
2009-01-05 09:26:00,1.45545,1.45565,1.45465,1.4553,223800000.0
2009-01-05 09:27:00,1.45525,1.45525,1.45475,1.455,191200000.0
2009-01-05 09:28:00,1.455,1.455,1.4543,1.4547,281200000.0
2009-01-05 09:29:00,1.4547,1.4549,1.4542,1.4546,286600000.0
2009-01-05 09:30:00,1.4546,1.4551,1.4546,1.45495,240000000.0
2009-01-05 09:31:00,1.45495,1.45555,1.45495,1.4552,240000000.0
2009-01-05 09:32:00,1.4552,1.45615,1.4552,1.45605,91240000.0
2009-01-05 09:33:00,1.456,1.45625,1.4557,1.4557,87880000.0
2009-01-05 09:34:00,1.4558,1.45625,1.4558,1.4562,39200000.0
2009-01-05 09:35:00,1.45605,1.4562,1.4557,1.45585,147400000.0
2009-01-05 09:36:00,1.45585,1.45635,1.45585,1.45625,185800000.0
2009-01-05 09:37:00,1.45625,1.45625,1.4546,1.4548,181780000.0
2009-01-05 09:38:00,1.45485,1.455,1.4547,1.4547,127200000.0
2009-01-05 09:39:00,1.45465,1.4547,1.4529,1.45305,322200000.0
2009-01-05 09:40:00,1.45305,1.4533,1.4529,1.4531,219200000.0
2009-01-05 09:41:00,1.453,1.453,1.45285,1.45285,92000000.0
2009-01-05 09:42:00,1.45295,1.4535,1.4529,1.4535,116800000.0
2009-01-05 09:43:00,1.4535,1.454,1.4532,1.45395,105200000.0
2009-01-05 09:44:00,1.4539,1.45405,1.4539,1.454,81000000.0
2009-01-05 09:45:00,1.454,1.4541,1.4538,1.4541,89000000.0
2009-01-05 09:46:00,1.45405,1.45405,1.45375,1.4538,170000000.0
2009-01-05 09:47:00,1.45395,1.4548,1.4539,1.45435,267800000.0
2009-01-05 09:48:00,1.45445,1.45465,1.4543,1.45455,270800000.0
2009-01-05 09:49:00,1.45455,1.45475,1.45455,1.4547,176400000.0
2009-01-05 09:50:00,1.45485,1.4549,1.45435,1.45445,253200000.0
2009-01-05 09:51:00,1.4546,1.4548,1.45375,1.45395,314800000.0
2009-01-05 09:52:00,1.45395,1.4546,1.4538,1.45455,339200000.0
2009-01-05 09:53:00,1.45455,1.4547,1.45445,1.4547,161200000.0
2009-01-05 09:54:00,1.4549,1.4551,1.45455,1.45485,264200000.0
2009-01-05 09:55:00,1.45475,1.4548,1.4545,1.45455,275200000.0
2009-01-05 09:56:00,1.45465,1.4548,1.4545,1.4546,123200000.0
2009-01-05 09:57:00,1.4546,1.4546,1.45375,1.45385,312800000.0
2009-01-05 09:58:00,1.45385,1.45405,1.45375,1.45375,255600000.0
2009-01-05 09:59:00,1.45375,1.45455,1.45375,1.45455,236400000.0
2009-01-05 10:00:00,1.4546,1.45465,1.4544,1.45445,163200000.0
2009-01-05 10:01:00,1.4545,1.4548,1.4545,1.4548,82200000.0
2009-01-05 10:02:00,1.4547,1.4548,1.4546,1.45465,154000000.0
2009-01-05 10:03:00,1.4547,1.4551,1.45435,1.4551,244800000.0
2009-01-05 10:04:00,1.4551,1.45565,1.4549,1.45555,297400000.0
2009-01-05 10:05:00,1.4557,1.45625,1.45525,1.4561,184000000.0
2009-01-05 10:06:00,1.456,1.45605,1.45525,1.4557,130400000.0
2009-01-05 10:07:00,1.45565,1.4562,1.455,1.4562,234200000.0
2009-01-05 10:08:00,1.45605,1.4567,1.45535,1.45535,228700000.0
2009-01-05 10:09:00,1.45525,1.45635,1.45525,1.4555,268000000.0
2009-01-05 10:10:00,1.4555,1.45675,1.4555,1.45555,136600000.0
2009-01-05 10:11:00,1.45555,1.45555,1.4545,1.45515,244600000.0
2009-01-05 10:12:00,1.45515,1.4554,1.4546,1.4548,223200000.0
2009-01-05 10:13:00,1.45485,1.45495,1.4544,1.45475,269800000.0
2009-01-05 10:14:00,1.45465,1.4553,1.45435,1.45495,215600000.0
2009-01-05 10:15:00,1.45495,1.4568,1.45495,1.45655,217800000.0
2009-01-05 10:16:00,1.45655,1.45675,1.4551,1.45535,254000000.0
2009-01-05 10:17:00,1.45535,1.4561,1.4553,1.45555,264600000.0
2009-01-05 10:18:00,1.4556,1.45565,1.45345,1.45375,356600000.0
2009-01-05 10:19:00,1.45365,1.4546,1.4535,1.45375,365400000.0
2009-01-05 10:20:00,1.4537,1.4542,1.4533,1.454,326800000.0
2009-01-05 10:21:00,1.45405,1.45425,1.45005,1.4511,385000000.0
2009-01-05 10:22:00,1.4512,1.4518,1.4506,1.4514,253100000.0
2009-01-05 10:23:00,1.45155,1.4529,1.45155,1.45275,152800000.0
2009-01-05 10:24:00,1.4527,1.4527,1.4505,1.45055,149100000.0
2009-01-05 10:25:00,1.4506,1.45175,1.4499,1.44995,184600000.0
2009-01-05 10:26:00,1.44995,1.4515,1.4493,1.4509,231600000.0
2009-01-05 10:27:00,1.45075,1.451,1.4498,1.45015,173300000.0
2009-01-05 10:28:00,1.44995,1.451,1.4486,1.45085,250200000.0
2009-01-05 10:29:00,1.45085,1.45085,1.4488,1.4492,317000000.0
2009-01-05 10:30:00,1.4492,1.44955,1.4472,1.4474,350800000.0
2009-01-05 10:31:00,1.447,1.4487,1.44685,1.44865,330000000.0
2009-01-05 10:32:00,1.4487,1.44935,1.44805,1.4487,181000000.0
2009-01-05 10:33:00,1.44875,1.449,1.4481,1.449,188400000.0
2009-01-05 10:34:00,1.449,1.449,1.44705,1.44765,323200000.0
2009-01-05 10:35:00,1.44785,1.44875,1.44765,1.44865,196800000.0
2009-01-05 10:36:00,1.44865,1.44865,1.44735,1.44755,130400000.0
2009-01-05 10:37:00,1.44755,1.4476,1.4444,1.4444,159000000.0
2009-01-05 10:38:00,1.4444,1.44515,1.4434,1.44455,292600000.0
2009-01-05 10:39:00,1.44455,1.44685,1.44455,1.44645,173800000.0
2009-01-05 10:40:00,1.44645,1.44775,1.4463,1.44675,232400001.0
2009-01-05 10:41:00,1.44655,1.44745,1.4464,1.4467,143200000.0
2009-01-05 10:42:00,1.44685,1.44805,1.4467,1.447,245000000.0
2009-01-05 10:43:00,1.447,1.4474,1.4461,1.4467,329000000.0
2009-01-05 10:44:00,1.4467,1.449,1.4466,1.4489,259000000.0
2009-01-05 10:45:00,1.4488,1.4489,1.44685,1.44695,495400000.0
2009-01-05 10:46:00,1.447,1.44755,1.44555,1.4456,413200000.0
2009-01-05 10:47:00,1.44565,1.4467,1.44525,1.44525,258200000.0
2009-01-05 10:48:00,1.44545,1.44635,1.44515,1.4459,365800001.0
2009-01-05 10:49:00,1.44595,1.446,1.4444,1.44475,444400000.0
2009-01-05 10:50:00,1.4446,1.4461,1.4445,1.44595,367000000.0
2009-01-05 10:51:00,1.44595,1.44595,1.44525,1.4458,200000000.0
2009-01-05 10:52:00,1.4457,1.44575,1.44525,1.44555,159000000.0
2009-01-05 10:53:00,1.44545,1.4463,1.4454,1.4462,174800000.0
2009-01-05 10:54:00,1.4462,1.4463,1.44605,1.44615,156000000.0
2009-01-05 10:55:00,1.44615,1.44645,1.44615,1.44625,181000000.0
2009-01-05 10:56:00,1.44625,1.4464,1.44605,1.4461,180000000.0
2009-01-05 10:57:00,1.4461,1.44625,1.44525,1.4454,279200000.0
2009-01-05 10:58:00,1.4454,1.4454,1.44465,1.4451,572000000.0
2009-01-05 10:59:00,1.4451,1.4467,1.4451,1.4464,460000000.0
2009-01-05 11:00:00,1.4463,1.44635,1.4454,1.44585,333800000.0
2009-01-05 11:01:00,1.44595,1.4472,1.44595,1.44635,234000000.0
2009-01-05 11:02:00,1.44625,1.4487,1.44615,1.44845,128900000.0
2009-01-05 11:03:00,1.44825,1.45145,1.4482,1.45065,247800000.0
2009-01-05 11:04:00,1.45075,1.4508,1.4498,1.45005,230600000.0
2009-01-05 11:05:00,1.44995,1.4509,1.44995,1.4506,184600000.0
2009-01-05 11:06:00,1.4506,1.45235,1.4503,1.45235,351000000.0
2009-01-05 11:07:00,1.4523,1.4537,1.4523,1.4531,259600000.0
2009-01-05 11:08:00,1.4531,1.454,1.45305,1.4533,326200000.0
2009-01-05 11:09:00,1.4534,1.45355,1.44965,1.4503,321200000.0
2009-01-05 11:10:00,1.45025,1.45125,1.4499,1.4508,296200000.0
2009-01-05 11:11:00,1.4509,1.4509,1.45055,1.45055,131400000.0
2009-01-05 11:12:00,1.45055,1.45055,1.44935,1.44975,236600000.0
2009-01-05 11:13:00,1.44975,1.4502,1.4495,1.45005,129600000.0
2009-01-05 11:14:00,1.45005,1.4507,1.45005,1.4507,195100000.0
2009-01-05 11:15:00,1.45065,1.4513,1.45065,1.4513,170600000.0
2009-01-05 11:16:00,1.45125,1.4514,1.4511,1.45135,249400000.0
2009-01-05 11:17:00,1.45135,1.4516,1.4508,1.4511,215500000.0
2009-01-05 11:18:00,1.4507,1.4512,1.4507,1.4509,132800000.0
2009-01-05 11:19:00,1.4511,1.45115,1.4498,1.45,286600000.0
2009-01-05 11:20:00,1.44985,1.4507,1.44985,1.45035,204800000.0
2009-01-05 11:21:00,1.4503,1.4509,1.4502,1.45045,247000000.0
2009-01-05 11:22:00,1.4504,1.45175,1.4499,1.45165,180400000.0
2009-01-05 11:23:00,1.45165,1.45175,1.4506,1.451,233400000.0
2009-01-05 11:24:00,1.45105,1.45105,1.4505,1.4506,247200000.0
2009-01-05 11:25:00,1.4506,1.4508,1.45,1.45005,105600000.0
2009-01-05 11:26:00,1.45005,1.4508,1.45,1.45025,162000000.0
2009-01-05 11:27:00,1.45035,1.45055,1.44995,1.45025,184000000.0
2009-01-05 11:28:00,1.45025,1.4505,1.44995,1.44995,182800000.0
2009-01-05 11:29:00,1.44995,1.4503,1.44985,1.45005,69400000.0
2009-01-05 11:30:00,1.45025,1.45045,1.44975,1.44995,180200000.0
2009-01-05 11:31:00,1.44995,1.45025,1.4495,1.4496,224600000.0
2009-01-05 11:32:00,1.4497,1.45075,1.4496,1.45025,332800000.0
2009-01-05 11:33:00,1.4502,1.451,1.4499,1.4506,277600000.0
2009-01-05 11:34:00,1.4506,1.45075,1.4499,1.4503,252800000.0
2009-01-05 11:35:00,1.45025,1.45245,1.45025,1.45195,411000000.0
2009-01-05 11:36:00,1.45195,1.45195,1.45115,1.45145,383200000.0
2009-01-05 11:37:00,1.4516,1.45225,1.4514,1.4521,339400000.0
2009-01-05 11:38:00,1.45215,1.453,1.45205,1.4525,302000000.0
2009-01-05 11:39:00,1.4524,1.45315,1.452,1.4527,218000000.0
2009-01-05 11:40:00,1.45285,1.45465,1.45285,1.45425,166400000.0
2009-01-05 11:41:00,1.45425,1.45425,1.45355,1.45375,181100000.0
2009-01-05 11:42:00,1.4537,1.4539,1.45255,1.45265,220800000.0
2009-01-05 11:43:00,1.45275,1.4529,1.4519,1.45235,197400000.0
2009-01-05 11:44:00,1.45245,1.4525,1.452,1.4525,216000000.0
2009-01-05 11:45:00,1.4525,1.4525,1.45245,1.45245,40000000.0
2009-01-05 11:46:00,1.45245,1.4527,1.45215,1.45225,134700000.0
2009-01-05 11:47:00,1.4523,1.4525,1.45155,1.4518,176900000.0
2009-01-05 11:48:00,1.45195,1.45195,1.45175,1.45185,191600000.0
2009-01-05 11:49:00,1.45185,1.45205,1.45175,1.45195,324400000.0
2009-01-05 11:50:00,1.45195,1.45225,1.45185,1.45225,226200000.0
2009-01-05 11:51:00,1.45225,1.4523,1.45165,1.45195,382600000.0
2009-01-05 11:52:00,1.45195,1.45225,1.45175,1.45195,337000000.0
2009-01-05 11:53:00,1.45185,1.45195,1.45125,1.45125,245600000.0
2009-01-05 11:54:00,1.45135,1.45135,1.4504,1.4505,222800000.0
2009-01-05 11:55:00,1.45055,1.45055,1.45,1.45025,431200000.0
2009-01-05 11:56:00,1.45025,1.45025,1.4486,1.4486,183600001.0
2009-01-05 11:57:00,1.4486,1.45035,1.44835,1.45035,318200000.0
2009-01-05 11:58:00,1.4504,1.4507,1.4491,1.4494,425000000.0
2009-01-05 11:59:00,1.4494,1.4494,1.44825,1.44825,374400000.0
2009-01-05 12:00:00,1.44835,1.44845,1.4479,1.44815,254800000.0
2009-01-05 12:01:00,1.44815,1.44925,1.44815,1.44925,277200000.0
2009-01-05 12:02:00,1.4493,1.44995,1.44875,1.44995,316800000.0
2009-01-05 12:03:00,1.44995,1.4503,1.44965,1.45005,328800000.0
2009-01-05 12:04:00,1.45025,1.4503,1.44975,1.45005,386600000.0
2009-01-05 12:05:00,1.45005,1.45035,1.44985,1.4503,263400000.0
2009-01-05 12:06:00,1.4501,1.45035,1.44975,1.44995,341800000.0
2009-01-05 12:07:00,1.4499,1.45025,1.4496,1.44985,244400000.0
2009-01-05 12:08:00,1.44975,1.44995,1.44905,1.44945,288400000.0
2009-01-05 12:09:00,1.44945,1.44945,1.4485,1.44895,304800001.0
2009-01-05 12:10:00,1.44885,1.44895,1.4473,1.4475,505600001.0
2009-01-05 12:11:00,1.4475,1.44785,1.44715,1.4478,117600000.0
2009-01-05 12:12:00,1.4478,1.44915,1.4477,1.44885,268200000.0
2009-01-05 12:13:00,1.44885,1.44885,1.4484,1.44865,266000001.0
2009-01-05 12:14:00,1.4486,1.45115,1.4486,1.44965,281600000.0
2009-01-05 12:15:00,1.4497,1.4508,1.44935,1.4506,370800000.0
2009-01-05 12:16:00,1.4506,1.45225,1.4504,1.4515,559400001.0
2009-01-05 12:17:00,1.45135,1.45185,1.4512,1.45185,384799999.0
2009-01-05 12:18:00,1.4517,1.4517,1.45105,1.45145,411400003.0
2009-01-05 12:19:00,1.4515,1.45185,1.4515,1.45165,287800000.0
2009-01-05 12:20:00,1.45175,1.452,1.45175,1.45175,93600000.0
2009-01-05 12:21:00,1.4516,1.45165,1.45115,1.4512,186400000.0
2009-01-05 12:22:00,1.4512,1.45155,1.4506,1.4515,340800000.0
2009-01-05 12:23:00,1.45155,1.45185,1.4512,1.45185,261200000.0
2009-01-05 12:24:00,1.45185,1.45195,1.4508,1.45165,359000000.0
2009-01-05 12:25:00,1.4516,1.4523,1.45135,1.45135,322800000.0
2009-01-05 12:26:00,1.4514,1.4524,1.4512,1.452,201700000.0
2009-01-05 12:27:00,1.45205,1.45295,1.452,1.4526,111200000.0
2009-01-05 12:28:00,1.4524,1.4532,1.4516,1.4528,113000000.0
2009-01-05 12:29:00,1.4531,1.4533,1.45175,1.45235,356800000.0
2009-01-05 12:30:00,1.45235,1.45325,1.45235,1.45315,285400000.0
2009-01-05 12:31:00,1.45315,1.4536,1.4529,1.4531,392400000.0
2009-01-05 12:32:00,1.4532,1.45395,1.453,1.45375,349800000.0
2009-01-05 12:33:00,1.45375,1.4541,1.4536,1.4537,382400000.0
2009-01-05 12:34:00,1.4537,1.4547,1.4537,1.4547,379000000.0
2009-01-05 12:35:00,1.4547,1.4547,1.4535,1.45375,453000000.0
2009-01-05 12:36:00,1.45375,1.45425,1.45375,1.45425,389000000.0
2009-01-05 12:37:00,1.45425,1.4551,1.45415,1.4551,281200000.0
2009-01-05 12:38:00,1.455,1.4559,1.455,1.4554,273000000.0
2009-01-05 12:39:00,1.45545,1.45605,1.45515,1.456,346800000.0
2009-01-05 12:40:00,1.456,1.45605,1.45475,1.4549,124900000.0
2009-01-05 12:41:00,1.455,1.45535,1.4548,1.45515,185400000.0
2009-01-05 12:42:00,1.4551,1.4556,1.4549,1.4556,303500000.0
2009-01-05 12:43:00,1.4556,1.4557,1.4554,1.4557,214100000.0
2009-01-05 12:44:00,1.4558,1.45615,1.4557,1.4557,201400000.0
2009-01-05 12:45:00,1.4557,1.456,1.45525,1.456,309800000.0
2009-01-05 12:46:00,1.45635,1.4569,1.45565,1.45605,397400000.0
2009-01-05 12:47:00,1.45605,1.45665,1.455,1.4555,328400000.0
2009-01-05 12:48:00,1.4554,1.45585,1.4553,1.45555,275200000.0
2009-01-05 12:49:00,1.45555,1.4556,1.45505,1.4555,242200000.0
2009-01-05 12:50:00,1.4555,1.45575,1.45535,1.45555,232400000.0
2009-01-05 12:51:00,1.45555,1.4561,1.4555,1.4558,151200000.0
2009-01-05 12:52:00,1.4558,1.4561,1.45565,1.4558,257600000.0
2009-01-05 12:53:00,1.4559,1.45625,1.45565,1.45595,294800000.0
2009-01-05 12:54:00,1.45595,1.4569,1.45595,1.4569,313000000.0
2009-01-05 12:55:00,1.45685,1.4572,1.45635,1.45685,172000000.0
2009-01-05 12:56:00,1.45675,1.457,1.4561,1.45655,273600002.0
2009-01-05 12:57:00,1.45665,1.4568,1.4561,1.45625,287800000.0
2009-01-05 12:58:00,1.45615,1.45615,1.4546,1.455,262000000.0
2009-01-05 12:59:00,1.455,1.45615,1.45415,1.45575,384400001.0
2009-01-05 13:00:00,1.45575,1.456,1.45535,1.45585,462800000.0
2009-01-05 13:01:00,1.45585,1.457,1.45585,1.4569,357000000.0
2009-01-05 13:02:00,1.4569,1.457,1.45655,1.4568,366000000.0
2009-01-05 13:03:00,1.4568,1.4568,1.45645,1.45655,272200000.0
2009-01-05 13:04:00,1.45655,1.4566,1.45595,1.4566,376500000.0
2009-01-05 13:05:00,1.4566,1.4566,1.45575,1.45645,352600000.0
2009-01-05 13:06:00,1.45645,1.45645,1.45595,1.45615,298400000.0
2009-01-05 13:07:00,1.4561,1.45625,1.45585,1.45595,198400000.0
2009-01-05 13:08:00,1.45595,1.4563,1.4559,1.45615,138300000.0
2009-01-05 13:09:00,1.45615,1.4564,1.45575,1.45595,284000000.0
2009-01-05 13:10:00,1.45595,1.45605,1.45405,1.45445,256600000.0
2009-01-05 13:11:00,1.45445,1.4545,1.4528,1.45345,300000000.0
2009-01-05 13:12:00,1.4535,1.4545,1.4532,1.4536,313600000.0
2009-01-05 13:13:00,1.4536,1.45375,1.4535,1.45365,166000000.0
2009-01-05 13:14:00,1.45365,1.45435,1.4536,1.45435,189000000.0
2009-01-05 13:15:00,1.45435,1.4547,1.45405,1.45465,253600000.0
2009-01-05 13:16:00,1.4547,1.4558,1.4547,1.4554,195000000.0
2009-01-05 13:17:00,1.45535,1.45565,1.45505,1.4551,86400000.0
2009-01-05 13:18:00,1.4551,1.4552,1.4549,1.4552,130600000.0
2009-01-05 13:19:00,1.4552,1.4557,1.45495,1.4554,293600000.0
2009-01-05 13:20:00,1.4554,1.4555,1.455,1.45505,262800000.0
2009-01-05 13:21:00,1.4552,1.45575,1.4551,1.45565,272600000.0
2009-01-05 13:22:00,1.45565,1.45585,1.4555,1.4557,269600000.0
2009-01-05 13:23:00,1.4556,1.4556,1.4554,1.4556,83200000.0
2009-01-05 13:24:00,1.4556,1.4556,1.4549,1.4552,274400000.0
2009-01-05 13:25:00,1.4552,1.4555,1.455,1.455,326200000.0
2009-01-05 13:26:00,1.455,1.45505,1.4547,1.4547,296800000.0
2009-01-05 13:27:00,1.4548,1.4552,1.4547,1.4548,189200000.0
2009-01-05 13:28:00,1.4548,1.45485,1.45435,1.45475,286000000.0
2009-01-05 13:29:00,1.45485,1.455,1.45445,1.45445,281199999.0
2009-01-05 13:30:00,1.45435,1.455,1.45415,1.455,367800000.0
2009-01-05 13:31:00,1.455,1.45515,1.4548,1.455,321800000.0
2009-01-05 13:32:00,1.455,1.4553,1.45495,1.4551,232000000.0
2009-01-05 13:33:00,1.4551,1.45565,1.4551,1.45545,126400000.0
2009-01-05 13:34:00,1.4555,1.4556,1.4552,1.4554,152200000.0
2009-01-05 13:35:00,1.4554,1.45585,1.4553,1.45565,110800000.0
2009-01-05 13:36:00,1.45555,1.45555,1.4549,1.4551,251400000.0
2009-01-05 13:37:00,1.4551,1.4555,1.45475,1.4551,181900000.0
2009-01-05 13:38:00,1.4551,1.4552,1.4544,1.4545,299000000.0
2009-01-05 13:39:00,1.4546,1.4547,1.45425,1.45425,278400000.0
2009-01-05 13:40:00,1.45425,1.45435,1.45415,1.45425,197200000.0
2009-01-05 13:41:00,1.45425,1.4543,1.45405,1.4541,115400000.0
2009-01-05 13:42:00,1.4541,1.4544,1.45405,1.45405,337000000.0
2009-01-05 13:43:00,1.4541,1.4544,1.4541,1.45435,158800000.0
2009-01-05 13:44:00,1.4544,1.4544,1.4532,1.4534,137000000.0
2009-01-05 13:45:00,1.4534,1.45395,1.4534,1.4536,329800000.0
2009-01-05 13:46:00,1.4536,1.45365,1.45345,1.4536,211000000.0
2009-01-05 13:47:00,1.4535,1.45385,1.4535,1.4538,228800000.0
2009-01-05 13:48:00,1.45385,1.45385,1.4533,1.4533,302200000.0
2009-01-05 13:49:00,1.4533,1.45365,1.4533,1.4535,189600000.0
2009-01-05 13:50:00,1.4535,1.4535,1.4532,1.4534,170200000.0
2009-01-05 13:51:00,1.4534,1.4539,1.4534,1.4537,122700000.0
2009-01-05 13:52:00,1.4537,1.45385,1.45345,1.4536,192800000.0
2009-01-05 13:53:00,1.4536,1.4536,1.4534,1.4534,98400000.0
2009-01-05 13:54:00,1.4534,1.4534,1.45015,1.4506,368000000.0
2009-01-05 13:55:00,1.45055,1.45055,1.449,1.4491,458000000.0
2009-01-05 13:56:00,1.4491,1.44935,1.44825,1.44855,534200000.0
2009-01-05 13:57:00,1.44845,1.4493,1.44845,1.4493,405600000.0
2009-01-05 13:58:00,1.44935,1.4511,1.44935,1.45045,326800000.0
2009-01-05 13:59:00,1.45045,1.45045,1.44995,1.45005,301800000.0
2009-01-05 14:00:00,1.45015,1.45135,1.45015,1.45045,378700000.0
2009-01-05 14:01:00,1.45045,1.45135,1.45045,1.4512,254800000.0
2009-01-05 14:02:00,1.4512,1.45315,1.4512,1.4526,249400000.0
2009-01-05 14:03:00,1.4525,1.4528,1.45185,1.4527,226100000.0
2009-01-05 14:04:00,1.4526,1.4526,1.4508,1.4509,392599998.0
2009-01-05 14:05:00,1.4509,1.45095,1.4505,1.45095,229400000.0
2009-01-05 14:06:00,1.45095,1.45105,1.4508,1.451,119800000.0
2009-01-05 14:07:00,1.451,1.4516,1.4507,1.4514,458000000.0
2009-01-05 14:08:00,1.4514,1.45175,1.4509,1.4513,470800000.0
2009-01-05 14:09:00,1.4513,1.45145,1.4512,1.4514,263600000.0
2009-01-05 14:10:00,1.4514,1.4514,1.4512,1.4513,171800000.0
2009-01-05 14:11:00,1.4513,1.45255,1.4512,1.45255,336800000.0
2009-01-05 14:12:00,1.45255,1.45295,1.45235,1.45235,356400000.0
2009-01-05 14:13:00,1.45235,1.45235,1.4519,1.45215,248000000.0
2009-01-05 14:14:00,1.45215,1.455,1.45215,1.4545,366400000.0
2009-01-05 14:15:00,1.45445,1.45445,1.451,1.45225,312800000.0
2009-01-05 14:16:00,1.4522,1.4522,1.45045,1.45065,495400000.0
2009-01-05 14:17:00,1.45075,1.451,1.4502,1.45055,398800000.0
2009-01-05 14:18:00,1.45055,1.45165,1.45055,1.4516,257600000.0
2009-01-05 14:19:00,1.45165,1.45225,1.4514,1.4515,372200000.0
2009-01-05 14:20:00,1.4515,1.452,1.4515,1.45195,336400000.0
2009-01-05 14:21:00,1.45205,1.45215,1.45175,1.452,257200000.0
2009-01-05 14:22:00,1.452,1.45235,1.45195,1.45235,205800000.0
2009-01-05 14:23:00,1.45235,1.453,1.45235,1.4526,336400000.0
2009-01-05 14:24:00,1.45265,1.4529,1.4526,1.4526,138800000.0
2009-01-05 14:25:00,1.4526,1.4526,1.4516,1.4522,279800000.0
2009-01-05 14:26:00,1.45235,1.45275,1.45215,1.4526,102200000.0
2009-01-05 14:27:00,1.4526,1.45275,1.4521,1.4526,220200000.0
2009-01-05 14:28:00,1.45245,1.45285,1.4516,1.4516,199400000.0
2009-01-05 14:29:00,1.4515,1.4515,1.45075,1.4512,368000000.0
2009-01-05 14:30:00,1.4508,1.45155,1.4508,1.45145,141500000.0
2009-01-05 14:31:00,1.45145,1.45145,1.45095,1.45105,174000000.0
2009-01-05 14:32:00,1.45105,1.4515,1.451,1.4515,194800000.0
2009-01-05 14:33:00,1.4515,1.4515,1.4512,1.45125,129200000.0
2009-01-05 14:34:00,1.45125,1.4514,1.4511,1.4514,198800000.0
2009-01-05 14:35:00,1.4514,1.4516,1.45095,1.4513,349000000.0
2009-01-05 14:36:00,1.4512,1.45165,1.4512,1.45165,67600000.0
2009-01-05 14:37:00,1.45165,1.4539,1.45165,1.453,271000000.0
2009-01-05 14:38:00,1.453,1.4541,1.45245,1.4538,351000000.0
2009-01-05 14:39:00,1.4537,1.45385,1.4526,1.45385,217200000.0
2009-01-05 14:40:00,1.4539,1.4539,1.45255,1.45255,189600000.0
2009-01-05 14:41:00,1.45255,1.4531,1.45195,1.453,187400000.0
2009-01-05 14:42:00,1.45305,1.4531,1.45285,1.4529,103400000.0
2009-01-05 14:43:00,1.45245,1.45295,1.45155,1.45185,179000000.0
2009-01-05 14:44:00,1.4518,1.4524,1.45145,1.4517,305400000.0
2009-01-05 14:45:00,1.45175,1.4522,1.45135,1.45175,211600000.0
2009-01-05 14:46:00,1.4516,1.45185,1.45085,1.45125,238800000.0
2009-01-05 14:47:00,1.45115,1.4512,1.4504,1.45055,162000000.0
2009-01-05 14:48:00,1.4504,1.45115,1.4502,1.4505,447500000.0
2009-01-05 14:49:00,1.45055,1.4506,1.44905,1.4491,306000000.0
2009-01-05 14:50:00,1.4491,1.44935,1.44905,1.4492,344399999.0
2009-01-05 14:51:00,1.4492,1.44935,1.44915,1.4492,62400000.0
2009-01-05 14:52:00,1.4492,1.4495,1.44905,1.4491,357599999.0
2009-01-05 14:53:00,1.44925,1.4493,1.449,1.44905,398200000.0
2009-01-05 14:54:00,1.449,1.45005,1.44895,1.44985,342200000.0
2009-01-05 14:55:00,1.44985,1.44985,1.4495,1.4496,252800000.0
2009-01-05 14:56:00,1.4498,1.4505,1.44905,1.44905,432800000.0
2009-01-05 14:57:00,1.4491,1.44935,1.44895,1.44935,663800001.0
2009-01-05 14:58:00,1.4492,1.4495,1.4492,1.4494,221600000.0
2009-01-05 14:59:00,1.4494,1.44955,1.44905,1.44955,267600000.0
2009-01-05 15:00:00,1.44965,1.45055,1.4495,1.44965,305200000.0
2009-01-05 15:01:00,1.44965,1.45045,1.44965,1.45045,327600000.0
2009-01-05 15:02:00,1.4505,1.4505,1.44895,1.4495,326000001.0
2009-01-05 15:03:00,1.4495,1.4495,1.44895,1.449,240000000.0
2009-01-05 15:04:00,1.449,1.4495,1.449,1.4493,366300000.0
2009-01-05 15:05:00,1.4493,1.44955,1.44925,1.4495,259800000.0
2009-01-05 15:06:00,1.4495,1.44965,1.4494,1.4495,193000000.0
2009-01-05 15:07:00,1.4495,1.44965,1.44925,1.44955,239200000.0
2009-01-05 15:08:00,1.44955,1.44955,1.4492,1.4492,231200000.0
2009-01-05 15:09:00,1.4492,1.4495,1.4492,1.4494,164400000.0
2009-01-05 15:10:00,1.4494,1.4495,1.4493,1.4493,226600000.0
2009-01-05 15:11:00,1.4493,1.4497,1.4493,1.4495,283800000.0
2009-01-05 15:12:00,1.4496,1.4498,1.44955,1.44965,192400000.0
2009-01-05 15:13:00,1.44965,1.44985,1.44955,1.44975,236800000.0
2009-01-05 15:14:00,1.44995,1.45125,1.4499,1.45095,452800001.0
2009-01-05 15:15:00,1.45105,1.4519,1.45045,1.4516,421000000.0
2009-01-05 15:16:00,1.45165,1.45165,1.45045,1.45055,377000000.0
2009-01-05 15:17:00,1.45055,1.4507,1.44995,1.45055,328800000.0
2009-01-05 15:18:00,1.4507,1.4507,1.45005,1.45025,287600000.0
2009-01-05 15:19:00,1.45025,1.45045,1.44985,1.44985,504800000.0
2009-01-05 15:20:00,1.4499,1.45,1.44915,1.44915,217400000.0
2009-01-05 15:21:00,1.4492,1.4493,1.44895,1.449,543200000.0
2009-01-05 15:22:00,1.449,1.44915,1.4489,1.449,132400000.0
2009-01-05 15:23:00,1.449,1.449,1.44825,1.4484,453200000.0
2009-01-05 15:24:00,1.4484,1.4492,1.44795,1.4491,403400000.0
2009-01-05 15:25:00,1.4491,1.44915,1.44855,1.4489,545300000.0
2009-01-05 15:26:00,1.44905,1.44915,1.44845,1.4487,358600000.0
2009-01-05 15:27:00,1.44875,1.4488,1.44865,1.44875,214800000.0
2009-01-05 15:28:00,1.44875,1.4489,1.4482,1.4482,378799999.0
2009-01-05 15:29:00,1.4482,1.4486,1.44795,1.4485,378800001.0
2009-01-05 15:30:00,1.44855,1.44855,1.4477,1.448,238000000.0
2009-01-05 15:31:00,1.448,1.44875,1.4479,1.4486,394000000.0
2009-01-05 15:32:00,1.4487,1.4488,1.44845,1.4487,314000000.0
2009-01-05 15:33:00,1.4487,1.44875,1.4483,1.44835,234400000.0
2009-01-05 15:34:00,1.44835,1.4488,1.4483,1.4486,148800000.0
2009-01-05 15:35:00,1.4486,1.4487,1.44765,1.44765,243400000.0
2009-01-05 15:36:00,1.44765,1.4478,1.44755,1.44755,153900000.0
2009-01-05 15:37:00,1.44755,1.44775,1.4475,1.44775,165400000.0
2009-01-05 15:38:00,1.4477,1.4478,1.4475,1.4477,177900000.0
2009-01-05 15:39:00,1.4477,1.44785,1.44745,1.44785,147200000.0
2009-01-05 15:40:00,1.4477,1.4491,1.4475,1.4491,451200001.0
2009-01-05 15:41:00,1.4491,1.44965,1.44895,1.4494,377599999.0
2009-01-05 15:42:00,1.4494,1.44995,1.4487,1.4491,351200000.0
2009-01-05 15:43:00,1.44915,1.44965,1.4484,1.4484,475200000.0
2009-01-05 15:44:00,1.4484,1.44845,1.4481,1.44825,317200000.0
2009-01-05 15:45:00,1.4482,1.4484,1.448,1.44825,104600000.0
2009-01-05 15:46:00,1.44825,1.4491,1.44795,1.4487,419800000.0
2009-01-05 15:47:00,1.44865,1.4489,1.44785,1.44815,303000000.0
2009-01-05 15:48:00,1.44815,1.44825,1.4474,1.4477,310400000.0
2009-01-05 15:49:00,1.44775,1.44815,1.44775,1.44805,271400000.0
2009-01-05 15:50:00,1.44805,1.4486,1.44795,1.44845,247400000.0
2009-01-05 15:51:00,1.4485,1.4487,1.44845,1.4487,284400000.0
2009-01-05 15:52:00,1.4486,1.4495,1.4486,1.44885,244800000.0
2009-01-05 15:53:00,1.4489,1.44905,1.4482,1.4487,213000000.0
2009-01-05 15:54:00,1.4487,1.44925,1.4482,1.44925,442400000.0
2009-01-05 15:55:00,1.4493,1.45015,1.449,1.4501,432200000.0
2009-01-05 15:56:00,1.4501,1.4518,1.45,1.45145,419500000.0
2009-01-05 15:57:00,1.45145,1.4525,1.451,1.4525,450800000.0
2009-01-05 15:58:00,1.45215,1.4522,1.4511,1.4512,329400000.0
2009-01-05 15:59:00,1.4512,1.4513,1.451,1.4513,390200000.0
2009-01-05 16:00:00,1.45145,1.45205,1.4512,1.45195,258000000.0
2009-01-05 16:01:00,1.45195,1.45215,1.4513,1.45155,251800000.0
2009-01-05 16:02:00,1.4515,1.4524,1.45125,1.45225,344200000.0
2009-01-05 16:03:00,1.4523,1.45265,1.45215,1.4526,299800000.0
2009-01-05 16:04:00,1.4526,1.453,1.45255,1.45285,270600000.0
2009-01-05 16:05:00,1.45285,1.45285,1.4523,1.45245,293600000.0
2009-01-05 16:06:00,1.45245,1.4526,1.45205,1.45225,273500000.0
2009-01-05 16:07:00,1.45225,1.45255,1.45175,1.45255,310000000.0
2009-01-05 16:08:00,1.45255,1.45285,1.45255,1.45265,228300000.0
2009-01-05 16:09:00,1.4527,1.45435,1.4527,1.4542,334800000.0
2009-01-05 16:10:00,1.45435,1.45435,1.4536,1.45365,329600000.0
2009-01-05 16:11:00,1.45365,1.45395,1.4536,1.4536,308800000.0
2009-01-05 16:12:00,1.45365,1.45395,1.4527,1.45305,259100000.0
2009-01-05 16:13:00,1.45305,1.45315,1.4524,1.4528,374800000.0
2009-01-05 16:14:00,1.45275,1.45405,1.45265,1.4536,335200000.0
2009-01-05 16:15:00,1.4535,1.45385,1.4534,1.4535,387400000.0
2009-01-05 16:16:00,1.45355,1.45355,1.4527,1.45325,352400000.0
2009-01-05 16:17:00,1.45335,1.4536,1.4527,1.4533,387200000.0
2009-01-05 16:18:00,1.4532,1.4533,1.45245,1.45285,210400000.0
2009-01-05 16:19:00,1.45285,1.45285,1.452,1.452,136800000.0
2009-01-05 16:20:00,1.45215,1.4527,1.4521,1.45225,356000000.0
2009-01-05 16:21:00,1.45225,1.45245,1.452,1.452,190200000.0
2009-01-05 16:22:00,1.45205,1.45225,1.45105,1.4512,463700000.0
2009-01-05 16:23:00,1.45125,1.45185,1.4512,1.45175,202600000.0
2009-01-05 16:24:00,1.45175,1.45235,1.45175,1.4523,206000000.0
2009-01-05 16:25:00,1.4523,1.45245,1.45215,1.4522,237000000.0
2009-01-05 16:26:00,1.45225,1.4527,1.45175,1.4527,268400000.0
2009-01-05 16:27:00,1.4527,1.4528,1.45215,1.45245,282000000.0
2009-01-05 16:28:00,1.45245,1.4529,1.45235,1.45265,232600000.0
2009-01-05 16:29:00,1.4526,1.45315,1.45215,1.4524,159400000.0
2009-01-05 16:30:00,1.4524,1.453,1.4524,1.453,208400000.0
2009-01-05 16:31:00,1.45305,1.4535,1.453,1.4533,326400000.0
2009-01-05 16:32:00,1.4533,1.4534,1.453,1.4531,205800000.0
2009-01-05 16:33:00,1.45325,1.4537,1.45285,1.4535,186400000.0
2009-01-05 16:34:00,1.4537,1.4539,1.4535,1.45365,151400000.0
2009-01-05 16:35:00,1.45365,1.4543,1.4533,1.45415,453800001.0
2009-01-05 16:36:00,1.45415,1.4545,1.45305,1.4531,313199998.0
2009-01-05 16:37:00,1.4531,1.4536,1.45305,1.4533,269000000.0
2009-01-05 16:38:00,1.4534,1.45395,1.4534,1.45375,343600000.0
2009-01-05 16:39:00,1.45375,1.4546,1.4534,1.4546,317400000.0
2009-01-05 16:40:00,1.4546,1.4549,1.45415,1.4547,148800000.0
2009-01-05 16:41:00,1.4549,1.45525,1.4547,1.4549,379200000.0
2009-01-05 16:42:00,1.4549,1.45505,1.4543,1.45465,366400000.0
2009-01-05 16:43:00,1.4547,1.45495,1.45375,1.45375,237600000.0
2009-01-05 16:44:00,1.45375,1.4546,1.45375,1.45435,265400000.0
2009-01-05 16:45:00,1.45435,1.45435,1.4531,1.45385,264100000.0
2009-01-05 16:46:00,1.4538,1.4541,1.4531,1.4532,420500000.0
2009-01-05 16:47:00,1.45325,1.4536,1.4532,1.45345,274800000.0
2009-01-05 16:48:00,1.45345,1.45355,1.45315,1.45315,381600000.0
2009-01-05 16:49:00,1.45315,1.4532,1.45275,1.4531,341600000.0
2009-01-05 16:50:00,1.4531,1.45325,1.4529,1.45325,341600000.0
2009-01-05 16:51:00,1.45315,1.4535,1.45315,1.45315,280000000.0
2009-01-05 16:52:00,1.4531,1.4535,1.4531,1.4531,383000000.0
2009-01-05 16:53:00,1.4532,1.4533,1.4531,1.4532,206399998.0
2009-01-05 16:54:00,1.4533,1.4535,1.4532,1.4534,332400000.0
2009-01-05 16:55:00,1.4534,1.4535,1.4533,1.4535,308000000.0
2009-01-05 16:56:00,1.4535,1.4536,1.4527,1.4531,306600000.0
2009-01-05 16:57:00,1.453,1.4535,1.4529,1.4534,245600000.0
2009-01-05 16:58:00,1.4534,1.4536,1.45265,1.4527,289400000.0
2009-01-05 16:59:00,1.4527,1.4527,1.4524,1.45255,316800000.0
2009-01-05 17:00:00,1.4525,1.45255,1.45185,1.45215,266400000.0
2009-01-05 17:01:00,1.45205,1.45255,1.45185,1.45205,269200000.0
2009-01-05 17:02:00,1.45205,1.4522,1.452,1.452,127400000.0
2009-01-05 17:03:00,1.452,1.4527,1.452,1.45245,116800000.0
2009-01-05 17:04:00,1.4526,1.4527,1.4521,1.45225,328200000.0
2009-01-05 17:05:00,1.4522,1.45225,1.4519,1.45195,115200000.0
2009-01-05 17:06:00,1.45195,1.45195,1.4515,1.4515,267600000.0
2009-01-05 17:07:00,1.4515,1.45175,1.4514,1.4514,248400000.0
2009-01-05 17:08:00,1.4514,1.4515,1.45035,1.45075,459000000.0
2009-01-05 17:09:00,1.4507,1.4513,1.45055,1.4511,395400000.0
2009-01-05 17:10:00,1.45115,1.4519,1.45095,1.4517,245000000.0
2009-01-05 17:11:00,1.45185,1.4523,1.45175,1.452,287400000.0
2009-01-05 17:12:00,1.452,1.4533,1.452,1.45305,313000000.0
2009-01-05 17:13:00,1.45315,1.45315,1.4524,1.45255,356000000.0
2009-01-05 17:14:00,1.4526,1.45385,1.4525,1.45285,363000000.0
2009-01-05 17:15:00,1.4531,1.45325,1.4525,1.4528,330400000.0
2009-01-05 17:16:00,1.4528,1.4532,1.4528,1.45295,421200000.0
2009-01-05 17:17:00,1.453,1.45315,1.45295,1.45295,145000000.0
2009-01-05 17:18:00,1.45295,1.453,1.45275,1.453,206800000.0
2009-01-05 17:19:00,1.453,1.45305,1.45245,1.4527,299800000.0
2009-01-05 17:20:00,1.4527,1.45275,1.45245,1.4526,289600000.0
2009-01-05 17:21:00,1.4526,1.45335,1.4526,1.45335,178000000.0
2009-01-05 17:22:00,1.4534,1.4534,1.4521,1.45255,344000000.0
2009-01-05 17:23:00,1.4525,1.4526,1.45175,1.45245,398400000.0
2009-01-05 17:24:00,1.45245,1.45265,1.45215,1.45215,238000000.0
2009-01-05 17:25:00,1.45215,1.45225,1.4521,1.45225,133000000.0
2009-01-05 17:26:00,1.45225,1.4527,1.45225,1.45265,247800000.0
2009-01-05 17:27:00,1.45255,1.45265,1.4521,1.45265,214200000.0
2009-01-05 17:28:00,1.4527,1.4531,1.4526,1.4528,339800000.0
2009-01-05 17:29:00,1.4528,1.4529,1.4521,1.4527,405600000.0
2009-01-05 17:30:00,1.4527,1.4529,1.4526,1.4527,423800000.0
2009-01-05 17:31:00,1.4528,1.45285,1.45235,1.4524,358000000.0
2009-01-05 17:32:00,1.4524,1.453,1.4524,1.4527,361600000.0
2009-01-05 17:33:00,1.4527,1.4527,1.45255,1.4527,274400000.0
2009-01-05 17:34:00,1.4527,1.4527,1.45215,1.45215,209600000.0
2009-01-05 17:35:00,1.45215,1.45225,1.452,1.452,77600000.0
2009-01-05 17:36:00,1.45205,1.45215,1.45185,1.4521,149600000.0
2009-01-05 17:37:00,1.4519,1.45245,1.4519,1.45245,234399999.0
2009-01-05 17:38:00,1.45235,1.4525,1.4522,1.4524,147400001.0
2009-01-05 17:39:00,1.45225,1.45255,1.4518,1.452,474200001.0
2009-01-05 17:40:00,1.4521,1.4531,1.452,1.4531,266200000.0
2009-01-05 17:41:00,1.4531,1.4533,1.45295,1.453,358999999.0
2009-01-05 17:42:00,1.453,1.4532,1.45265,1.4531,274000000.0
2009-01-05 17:43:00,1.4531,1.4535,1.453,1.4535,297400000.0
2009-01-05 17:44:00,1.4535,1.4538,1.4529,1.453,348800000.0
2009-01-05 17:45:00,1.453,1.45305,1.4525,1.4527,162400000.0
2009-01-05 17:46:00,1.4528,1.4534,1.45265,1.45265,248400000.0
2009-01-05 17:47:00,1.4527,1.4528,1.45255,1.4526,174400001.0
2009-01-05 17:48:00,1.4527,1.45295,1.45245,1.45245,171000000.0
2009-01-05 17:49:00,1.4526,1.4527,1.45225,1.4525,319200000.0
2009-01-05 17:50:00,1.4524,1.45265,1.4524,1.45265,279600001.0
2009-01-05 17:51:00,1.4527,1.45375,1.45255,1.45355,362200000.0
2009-01-05 17:52:00,1.45355,1.4544,1.45355,1.4544,200000000.0
2009-01-05 17:53:00,1.45455,1.4556,1.45455,1.4555,307000000.0
2009-01-05 17:54:00,1.4555,1.4555,1.455,1.45515,322200000.0
2009-01-05 17:55:00,1.4551,1.45525,1.4549,1.4549,349600000.0
2009-01-05 17:56:00,1.4549,1.4551,1.4549,1.4549,198400000.0
2009-01-05 17:57:00,1.455,1.45565,1.45495,1.45565,310200000.0
2009-01-05 17:58:00,1.45565,1.45605,1.45555,1.4559,199200000.0
2009-01-05 17:59:00,1.45585,1.4567,1.45585,1.4566,281600000.0
2009-01-05 18:00:00,1.45655,1.4566,1.45605,1.45605,352400000.0
2009-01-05 18:01:00,1.45605,1.4562,1.456,1.45615,262800000.0
2009-01-05 18:02:00,1.45615,1.4562,1.45595,1.456,272400000.0
2009-01-05 18:03:00,1.456,1.4562,1.45595,1.4561,263000000.0
2009-01-05 18:04:00,1.4561,1.4564,1.45575,1.45595,248000000.0
2009-01-05 18:05:00,1.4561,1.45655,1.45565,1.4557,263200000.0
2009-01-05 18:06:00,1.45575,1.457,1.45575,1.45675,388400000.0
2009-01-05 18:07:00,1.45675,1.45705,1.4566,1.457,258400000.0
2009-01-05 18:08:00,1.45695,1.4571,1.4567,1.4567,175000000.0
2009-01-05 18:09:00,1.4567,1.4568,1.4565,1.45655,173600000.0
2009-01-05 18:10:00,1.4566,1.4566,1.4556,1.45585,347000000.0
2009-01-05 18:11:00,1.45595,1.457,1.45595,1.4565,236700000.0
2009-01-05 18:12:00,1.4565,1.45865,1.4565,1.45865,323000000.0
2009-01-05 18:13:00,1.4587,1.45945,1.45855,1.4593,240500000.0
2009-01-05 18:14:00,1.4594,1.46115,1.4594,1.46055,289600000.0
2009-01-05 18:15:00,1.46055,1.46055,1.45975,1.45985,316900000.0
2009-01-05 18:16:00,1.45995,1.4603,1.45975,1.45995,196300000.0
2009-01-05 18:17:00,1.4599,1.4599,1.4595,1.45965,237000000.0
2009-01-05 18:18:00,1.45955,1.45965,1.4594,1.4594,319000000.0
2009-01-05 18:19:00,1.4594,1.4596,1.459,1.4592,302600000.0
2009-01-05 18:20:00,1.4591,1.45935,1.459,1.459,299600000.0
2009-01-05 18:21:00,1.45895,1.4593,1.45865,1.4589,204800000.0
2009-01-05 18:22:00,1.45855,1.4588,1.45825,1.45845,226800000.0
2009-01-05 18:23:00,1.45845,1.45845,1.4576,1.45775,285200000.0
2009-01-05 18:24:00,1.45765,1.45795,1.4574,1.4574,359600000.0
2009-01-05 18:25:00,1.45745,1.4582,1.4574,1.45805,268200000.0
2009-01-05 18:26:00,1.45825,1.459,1.45825,1.4589,221600000.0
2009-01-05 18:27:00,1.45885,1.45965,1.45865,1.45965,295399999.0
2009-01-05 18:28:00,1.4596,1.4597,1.45895,1.459,392200000.0
2009-01-05 18:29:00,1.4589,1.4594,1.4584,1.4594,437500000.0
2009-01-05 18:30:00,1.45955,1.45965,1.45855,1.45855,250800000.0
2009-01-05 18:31:00,1.45855,1.4591,1.45845,1.4586,245600000.0
2009-01-05 18:32:00,1.4585,1.4598,1.4584,1.45955,362400000.0
2009-01-05 18:33:00,1.4596,1.45995,1.4593,1.4594,303400000.0
2009-01-05 18:34:00,1.4593,1.45975,1.45895,1.45895,225800000.0
2009-01-05 18:35:00,1.4591,1.4591,1.45805,1.45825,194000000.0
2009-01-05 18:36:00,1.45845,1.45925,1.45845,1.4588,190600000.0
2009-01-05 18:37:00,1.4587,1.4596,1.4586,1.4586,238500000.0
2009-01-05 18:38:00,1.45855,1.45915,1.45825,1.4589,363800000.0
2009-01-05 18:39:00,1.4589,1.45925,1.4589,1.45895,112200000.0
2009-01-05 18:40:00,1.45895,1.4593,1.45895,1.4591,148000000.0
2009-01-05 18:41:00,1.4591,1.45915,1.4588,1.459,176400000.0
2009-01-05 18:42:00,1.459,1.4591,1.458,1.4585,175000000.0
2009-01-05 18:43:00,1.4586,1.4589,1.4581,1.45825,256799999.0
2009-01-05 18:44:00,1.4583,1.45845,1.45825,1.45845,154200000.0
2009-01-05 18:45:00,1.45835,1.45895,1.4581,1.45855,366800000.0
2009-01-05 18:46:00,1.45855,1.45855,1.45795,1.45845,264000000.0
2009-01-05 18:47:00,1.45845,1.45865,1.45815,1.45815,229800000.0
2009-01-05 18:48:00,1.45815,1.4583,1.45815,1.45825,209200000.0
2009-01-05 18:49:00,1.4582,1.45855,1.45815,1.4585,186000000.0
2009-01-05 18:50:00,1.45865,1.46,1.45865,1.46,230300000.0
2009-01-05 18:51:00,1.46,1.46075,1.4599,1.46075,202600000.0
2009-01-05 18:52:00,1.4607,1.4619,1.46065,1.4611,239400000.0
2009-01-05 18:53:00,1.461,1.4613,1.461,1.4611,152800000.0
2009-01-05 18:54:00,1.4611,1.46225,1.461,1.4616,379804000.0
2009-01-05 18:55:00,1.46165,1.4619,1.46055,1.4607,331600000.0
2009-01-05 18:56:00,1.46075,1.4612,1.46065,1.46095,226000000.0
2009-01-05 18:57:00,1.4609,1.46115,1.46035,1.4609,246800000.0
2009-01-05 18:58:00,1.4609,1.4609,1.4603,1.46035,187800000.0
2009-01-05 18:59:00,1.46035,1.46065,1.46,1.46,293600000.0
2009-01-05 19:00:00,1.46005,1.46045,1.46005,1.46045,179600000.0
2009-01-05 19:01:00,1.46045,1.4608,1.46045,1.4606,188400000.0
2009-01-05 19:02:00,1.46055,1.46055,1.4598,1.4602,107400000.0
2009-01-05 19:03:00,1.4602,1.4602,1.45995,1.46,229400000.0
2009-01-05 19:04:00,1.45995,1.45995,1.45965,1.45975,175800000.0
2009-01-05 19:05:00,1.45975,1.45975,1.459,1.4593,342200000.0
2009-01-05 19:06:00,1.4593,1.45955,1.4588,1.4591,251700000.0
2009-01-05 19:07:00,1.459,1.46005,1.459,1.45955,235600000.0
2009-01-05 19:08:00,1.4596,1.4613,1.4596,1.4613,243000000.0
2009-01-05 19:09:00,1.4613,1.4614,1.4605,1.4605,148200000.0
2009-01-05 19:10:00,1.46045,1.46215,1.46045,1.462,149000000.0
2009-01-05 19:11:00,1.46205,1.46455,1.46185,1.4642,258000000.0
2009-01-05 19:12:00,1.4644,1.4644,1.4628,1.4634,153600000.0
2009-01-05 19:13:00,1.4634,1.4635,1.46265,1.4631,261800000.0
2009-01-05 19:14:00,1.4631,1.4631,1.46255,1.4628,215800000.0
2009-01-05 19:15:00,1.46285,1.46295,1.46255,1.46295,185200000.0
2009-01-05 19:16:00,1.463,1.4647,1.46295,1.46465,171200000.0
2009-01-05 19:17:00,1.4645,1.46585,1.4645,1.46475,300800000.0
2009-01-05 19:18:00,1.4648,1.46645,1.4642,1.4662,307200000.0
2009-01-05 19:19:00,1.4663,1.46665,1.46625,1.4664,75600000.0
2009-01-05 19:20:00,1.4664,1.46665,1.4664,1.46655,133800000.0
2009-01-05 19:21:00,1.46655,1.46655,1.4664,1.4664,11200000.0
2009-01-05 19:22:00,1.4664,1.4664,1.46565,1.4657,75600000.0
2009-01-05 19:23:00,1.4658,1.4658,1.465,1.4651,190000000.0
2009-01-05 19:24:00,1.46495,1.465,1.46455,1.46455,268200000.0
2009-01-05 19:25:00,1.46455,1.46455,1.4642,1.46435,203000000.0
2009-01-05 19:26:00,1.46425,1.4644,1.46425,1.4643,92400000.0
2009-01-05 19:27:00,1.4643,1.4651,1.46415,1.4651,124200000.0
2009-01-05 19:28:00,1.4651,1.4651,1.46305,1.46345,187400000.0
2009-01-05 19:29:00,1.4635,1.465,1.4635,1.46465,234600000.0
2009-01-05 19:30:00,1.4648,1.4649,1.46425,1.4648,290800000.0
2009-01-05 19:31:00,1.4648,1.4664,1.46465,1.46625,146000000.0
2009-01-05 19:32:00,1.4663,1.4663,1.46595,1.46625,79600000.0
2009-01-05 19:33:00,1.46625,1.4663,1.466,1.466,107800000.0
2009-01-05 19:34:00,1.466,1.466,1.4656,1.46565,305800000.0
2009-01-05 19:35:00,1.4656,1.4656,1.46535,1.4654,198400000.0
2009-01-05 19:36:00,1.46545,1.46545,1.4634,1.46365,280400000.0
2009-01-05 19:37:00,1.4636,1.46375,1.46275,1.46375,256700000.0
2009-01-05 19:38:00,1.4636,1.4646,1.4632,1.4636,245700000.0
2009-01-05 19:39:00,1.4636,1.4636,1.4632,1.4633,188000000.0
2009-01-05 19:40:00,1.4633,1.4633,1.46215,1.46225,200400000.0
2009-01-05 19:41:00,1.46235,1.46235,1.46195,1.46205,194600000.0
2009-01-05 19:42:00,1.4621,1.46215,1.46055,1.46065,108600000.0
2009-01-05 19:43:00,1.4607,1.46135,1.4607,1.4613,212800000.0
2009-01-05 19:44:00,1.4613,1.46175,1.4613,1.46165,50400000.0
2009-01-05 19:45:00,1.46165,1.46255,1.46165,1.46255,144900000.0
2009-01-05 19:46:00,1.46265,1.4627,1.46215,1.46215,256200000.0
2009-01-05 19:47:00,1.46215,1.46235,1.46205,1.46215,90800000.0
2009-01-05 19:48:00,1.46215,1.46215,1.4617,1.46195,113200000.0
2009-01-05 19:49:00,1.46195,1.46195,1.4618,1.4618,12000000.0
2009-01-05 19:50:00,1.4618,1.4618,1.46115,1.4612,60200000.0
2009-01-05 19:51:00,1.46125,1.4615,1.4612,1.4613,57600000.0
2009-01-05 19:52:00,1.46135,1.46145,1.46115,1.46115,13000000.0
2009-01-05 19:53:00,1.4612,1.4614,1.4612,1.4614,15000000.0
2009-01-05 19:54:00,1.4614,1.4614,1.4611,1.4611,113200000.0
2009-01-05 19:55:00,1.46115,1.46115,1.4611,1.4611,222600000.0
2009-01-05 19:56:00,1.4611,1.46115,1.46075,1.4608,208800000.0
2009-01-05 19:57:00,1.4608,1.461,1.46065,1.4609,138600000.0
2009-01-05 19:58:00,1.4608,1.4614,1.46065,1.4614,134400000.0
2009-01-05 19:59:00,1.46145,1.46255,1.4614,1.46255,98000000.0
2009-01-05 20:00:00,1.46275,1.46425,1.4627,1.4639,210000000.0
2009-01-05 20:01:00,1.4639,1.46435,1.4639,1.46415,129400000.0
2009-01-05 20:02:00,1.4641,1.4643,1.464,1.4643,56600000.0
2009-01-05 20:03:00,1.4643,1.46455,1.46405,1.46405,129400000.0
2009-01-05 20:04:00,1.46395,1.46395,1.46315,1.46325,127400000.0
2009-01-05 20:05:00,1.4632,1.4653,1.4632,1.4653,81000000.0
2009-01-05 20:06:00,1.46525,1.4658,1.465,1.46575,82000000.0
2009-01-05 20:07:00,1.4657,1.46585,1.46485,1.465,202200000.0
2009-01-05 20:08:00,1.465,1.4651,1.4642,1.46475,168400000.0
2009-01-05 20:09:00,1.4647,1.46475,1.46355,1.46375,98400000.0
2009-01-05 20:10:00,1.46375,1.46385,1.46365,1.4638,55000000.0
2009-01-05 20:11:00,1.4638,1.46575,1.4638,1.4653,301200000.0
2009-01-05 20:12:00,1.4654,1.4654,1.46315,1.46425,270200000.0
2009-01-05 20:13:00,1.46425,1.46455,1.4642,1.46425,54200000.0
2009-01-05 20:14:00,1.46445,1.46445,1.46415,1.46425,90400000.0
2009-01-05 20:15:00,1.46425,1.46445,1.46375,1.46425,114000000.0
2009-01-05 20:16:00,1.46415,1.46425,1.46385,1.46395,81600000.0
2009-01-05 20:17:00,1.464,1.46525,1.46395,1.4645,258000000.0
2009-01-05 20:18:00,1.4645,1.4645,1.4641,1.4643,26400000.0
2009-01-05 20:19:00,1.4643,1.46435,1.4636,1.4638,116500000.0
2009-01-05 20:20:00,1.4638,1.4638,1.46315,1.46345,114800000.0
2009-01-05 20:21:00,1.46345,1.4635,1.46325,1.46335,41600000.0
2009-01-05 20:22:00,1.46335,1.46345,1.46285,1.46305,30600000.0
2009-01-05 20:23:00,1.46305,1.4632,1.46235,1.46255,88600000.0
2009-01-05 20:24:00,1.4626,1.4628,1.46215,1.4625,82000000.0
2009-01-05 20:25:00,1.4625,1.4627,1.46215,1.46255,78000000.0
2009-01-05 20:26:00,1.46255,1.4627,1.46225,1.4625,111800000.0
2009-01-05 20:27:00,1.46245,1.46275,1.46245,1.4626,57600000.0
2009-01-05 20:28:00,1.46275,1.4633,1.4626,1.4631,122100000.0
2009-01-05 20:29:00,1.4631,1.46325,1.4631,1.4631,82400000.0
2009-01-05 20:30:00,1.4628,1.46302,1.46277,1.46278,37400000.0
2009-01-05 20:31:00,1.4631,1.4634,1.46305,1.4632,19600000.0
2009-01-05 20:32:00,1.4632,1.4634,1.4631,1.4632,14600000.0
2009-01-05 20:33:00,1.4632,1.4632,1.463,1.463,60000000.0
2009-01-05 20:34:00,1.463,1.4633,1.463,1.4631,103400000.0
2009-01-05 20:35:00,1.4631,1.46355,1.4629,1.4632,115000000.0
2009-01-05 20:36:00,1.4632,1.46355,1.463,1.4635,290200000.0
2009-01-05 20:37:00,1.46355,1.4636,1.4632,1.4632,161200000.0
2009-01-05 20:38:00,1.4632,1.46365,1.4632,1.4635,199200000.0
2009-01-05 20:39:00,1.46355,1.46365,1.4635,1.46365,201800000.0
2009-01-05 20:40:00,1.46365,1.46365,1.4635,1.4635,175400000.0
2009-01-05 20:41:00,1.4635,1.46355,1.4635,1.46355,22400000.0
2009-01-05 20:42:00,1.4636,1.4637,1.46355,1.4637,37200000.0
2009-01-05 20:43:00,1.4637,1.4637,1.4636,1.4636,26600000.0
2009-01-05 20:44:00,1.46365,1.46385,1.46365,1.4637,39000000.0
2009-01-05 20:45:00,1.46375,1.46375,1.46355,1.46365,56800000.0
2009-01-05 20:46:00,1.4636,1.4637,1.4634,1.4636,23800000.0
2009-01-05 20:47:00,1.4637,1.46375,1.46355,1.46355,11400000.0
2009-01-05 20:48:00,1.46355,1.46365,1.46345,1.46365,22400000.0
2009-01-05 20:49:00,1.4637,1.46425,1.4637,1.46425,48200000.0
2009-01-05 20:50:00,1.4644,1.4646,1.46415,1.4646,96400000.0
2009-01-05 20:51:00,1.46445,1.46565,1.46445,1.4656,73400000.0
2009-01-05 20:52:00,1.4656,1.46565,1.46475,1.46485,92000000.0
2009-01-05 20:53:00,1.4648,1.4651,1.4647,1.4647,115800000.0
2009-01-05 20:54:00,1.46475,1.4649,1.4647,1.4647,90800000.0
2009-01-05 20:55:00,1.4647,1.46485,1.46465,1.46465,70000000.0
2009-01-05 20:56:00,1.4647,1.4648,1.4645,1.46465,71600000.0
2009-01-05 20:57:00,1.46465,1.4649,1.46465,1.4647,89400000.0
2009-01-05 20:58:00,1.46475,1.4649,1.4647,1.4647,248400000.0
2009-01-05 20:59:00,1.46465,1.46635,1.46465,1.46635,167800000.0
2009-01-05 21:00:00,1.46645,1.46645,1.4656,1.46565,86800000.0
2009-01-05 21:01:00,1.4657,1.46605,1.46565,1.46575,36800000.0
2009-01-05 21:02:00,1.4658,1.4659,1.4657,1.4659,24400000.0
2009-01-05 21:03:00,1.46595,1.466,1.46575,1.466,19600000.0
2009-01-05 21:04:00,1.466,1.466,1.466,1.466,4000000.0
2009-01-05 21:05:00,1.46605,1.4664,1.46605,1.46635,28000000.0
2009-01-05 21:06:00,1.4664,1.4667,1.46635,1.46655,36600000.0
2009-01-05 21:07:00,1.46655,1.4686,1.46645,1.4686,144000000.0
2009-01-05 21:08:00,1.46855,1.4695,1.46855,1.4695,122400000.0
2009-01-05 21:09:00,1.4695,1.4707,1.4695,1.47045,284600000.0
2009-01-05 21:10:00,1.47045,1.4707,1.4701,1.47025,220600000.0
2009-01-05 21:11:00,1.47025,1.47025,1.4693,1.4697,239000000.0
2009-01-05 21:12:00,1.4697,1.4702,1.46955,1.47,201200000.0
2009-01-05 21:13:00,1.47,1.47085,1.46935,1.47065,310900000.0
2009-01-05 21:14:00,1.47065,1.47195,1.47065,1.47185,136400000.0
2009-01-05 21:15:00,1.47185,1.4737,1.4715,1.47325,173000000.0
2009-01-05 21:16:00,1.47325,1.47385,1.4732,1.4735,118000000.0
2009-01-05 21:17:00,1.4735,1.4739,1.4735,1.4736,68200000.0
2009-01-05 21:18:00,1.4735,1.47395,1.4732,1.4736,87600000.0
2009-01-05 21:19:00,1.4736,1.4737,1.4723,1.4735,65400000.0
2009-01-05 21:20:00,1.4735,1.4737,1.47305,1.4734,81000000.0
2009-01-05 21:21:00,1.4732,1.4732,1.4726,1.47265,51200000.0
2009-01-05 21:22:00,1.4727,1.4727,1.4716,1.47175,92000000.0
2009-01-05 21:23:00,1.47165,1.47205,1.47165,1.47205,32600000.0
2009-01-05 21:24:00,1.47205,1.47255,1.472,1.47245,28000000.0
2009-01-05 21:25:00,1.47245,1.4726,1.47245,1.47245,24200000.0
2009-01-05 21:26:00,1.4724,1.4724,1.4714,1.4714,113400000.0
2009-01-05 21:27:00,1.4714,1.47155,1.4712,1.4712,55200000.0
2009-01-05 21:28:00,1.47125,1.4727,1.47125,1.47255,107400000.0
2009-01-05 21:29:00,1.47255,1.4733,1.47255,1.4731,102400000.0
2009-01-05 21:30:00,1.4732,1.47325,1.47245,1.47255,80200000.0
2009-01-05 21:31:00,1.47245,1.47245,1.4717,1.47205,44800000.0
2009-01-05 21:32:00,1.472,1.472,1.4718,1.47185,17200000.0
2009-01-05 21:33:00,1.4718,1.4718,1.4716,1.4716,61800000.0
2009-01-05 21:34:00,1.4716,1.47235,1.4716,1.47235,84600000.0
2009-01-05 21:35:00,1.47225,1.47225,1.4719,1.47195,140800000.0
2009-01-05 21:36:00,1.472,1.472,1.47165,1.47185,67000000.0
2009-01-05 21:37:00,1.47185,1.47195,1.4717,1.4717,25800000.0
2009-01-05 21:38:00,1.4719,1.4725,1.4719,1.4724,103600000.0
2009-01-05 21:39:00,1.4724,1.4724,1.4719,1.4722,281199999.0
2009-01-05 21:40:00,1.4722,1.4723,1.472,1.4722,114199999.0
2009-01-05 21:41:00,1.47205,1.4722,1.47195,1.47205,39200000.0
2009-01-05 21:42:00,1.47195,1.4723,1.47195,1.4722,72600000.0
2009-01-05 21:43:00,1.4721,1.47225,1.47205,1.4721,59600000.0
2009-01-05 21:44:00,1.47215,1.47215,1.47175,1.47175,96200000.0
2009-01-05 21:45:00,1.47185,1.472,1.47175,1.47185,54400000.0
2009-01-05 21:46:00,1.47185,1.47195,1.47175,1.47175,37600000.0
2009-01-05 21:47:00,1.47185,1.47255,1.4718,1.4723,73200000.0
2009-01-05 21:48:00,1.47245,1.47245,1.47245,1.47245,2000000.0
2009-01-05 21:49:00,1.47245,1.4725,1.47225,1.47245,20600000.0
2009-01-05 21:50:00,1.47235,1.47245,1.4722,1.47225,12600000.0
2009-01-05 21:51:00,1.47225,1.47225,1.47205,1.47215,53000000.0
2009-01-05 21:52:00,1.47215,1.47225,1.47205,1.47215,53400000.0
2009-01-05 21:53:00,1.47205,1.47255,1.47195,1.472,225400000.0
2009-01-05 21:54:00,1.47205,1.47245,1.47185,1.4721,197000000.0
2009-01-05 21:55:00,1.47215,1.4724,1.4719,1.4722,64200000.0
2009-01-05 21:56:00,1.4721,1.4723,1.472,1.47225,38800000.0
2009-01-05 21:57:00,1.47225,1.47245,1.47225,1.47225,42000000.0
2009-01-05 21:58:00,1.4723,1.47255,1.4721,1.4722,145200000.0
2009-01-05 21:59:00,1.4722,1.4725,1.47205,1.47235,126600000.0
2009-01-05 22:00:00,1.4722,1.4724,1.472,1.472,148800000.0
2009-01-05 22:01:00,1.47205,1.47205,1.47015,1.4702,204800000.0
2009-01-05 22:02:00,1.47035,1.47035,1.4694,1.46985,150600001.0
2009-01-05 22:03:00,1.46995,1.47045,1.46985,1.47035,80400000.0
2009-01-05 22:04:00,1.47045,1.4723,1.4703,1.4723,173200000.0
2009-01-05 22:05:00,1.4722,1.47225,1.47125,1.47125,161800000.0
2009-01-05 22:06:00,1.47125,1.47125,1.46995,1.4701,174400000.0
2009-01-05 22:07:00,1.46995,1.47015,1.4696,1.46985,102800000.0
2009-01-05 22:08:00,1.4699,1.47025,1.4698,1.47,135600000.0
2009-01-05 22:09:00,1.47,1.4702,1.46915,1.4694,134200000.0
2009-01-05 22:10:00,1.4695,1.4696,1.46895,1.46945,183700000.0
2009-01-05 22:11:00,1.46905,1.4694,1.4689,1.46915,61200000.0
2009-01-05 22:12:00,1.46905,1.4695,1.46895,1.46895,56000000.0
2009-01-05 22:13:00,1.46895,1.46895,1.4685,1.46855,34200000.0
2009-01-05 22:14:00,1.4685,1.46855,1.4682,1.46825,15400000.0
2009-01-05 22:15:00,1.46825,1.46835,1.46825,1.46825,15400000.0
2009-01-05 22:16:00,1.46825,1.46825,1.46805,1.46805,28000000.0
2009-01-05 22:17:00,1.4681,1.4681,1.468,1.46805,28000000.0
2009-01-05 22:18:00,1.46805,1.46815,1.46805,1.46805,8200000.0
2009-01-05 22:19:00,1.4681,1.4681,1.46715,1.46715,64800000.0
2009-01-05 22:20:00,1.4672,1.4673,1.46695,1.467,47600000.0
2009-01-05 22:21:00,1.46685,1.4669,1.46655,1.4666,45800000.0
2009-01-05 22:22:00,1.46665,1.467,1.4665,1.4667,63000000.0
2009-01-05 22:23:00,1.4668,1.46755,1.4667,1.4674,40400000.0
2009-01-05 22:24:00,1.46725,1.46845,1.4671,1.46805,84700000.0
2009-01-05 22:25:00,1.4679,1.46865,1.4676,1.46855,62200000.0
2009-01-05 22:26:00,1.46855,1.46855,1.46795,1.46805,68600000.0
2009-01-05 22:27:00,1.46805,1.46815,1.46785,1.46805,59000000.0
2009-01-05 22:28:00,1.46805,1.46805,1.46775,1.46785,54400000.0
2009-01-05 22:29:00,1.46785,1.46835,1.4675,1.46795,34400000.0
2009-01-05 22:30:00,1.46795,1.46815,1.46765,1.46765,66400000.0
2009-01-05 22:31:00,1.46765,1.4679,1.4676,1.4679,26600000.0
2009-01-05 22:32:00,1.4679,1.4683,1.4679,1.4683,57800000.0
2009-01-05 22:33:00,1.4683,1.46865,1.46825,1.46845,121800000.0
2009-01-05 22:34:00,1.46845,1.4687,1.46845,1.46855,37000000.0
2009-01-05 22:35:00,1.46855,1.4686,1.4685,1.46855,30200000.0
2009-01-05 22:36:00,1.46855,1.4686,1.4685,1.46855,35000000.0
2009-01-05 22:37:00,1.46855,1.4687,1.46855,1.4687,46200000.0
2009-01-05 22:38:00,1.4687,1.4687,1.4687,1.4687,18400000.0
2009-01-05 22:39:00,1.4687,1.46875,1.46865,1.4687,25200000.0
2009-01-05 22:40:00,1.4687,1.46885,1.4685,1.46855,96200000.0
2009-01-05 22:41:00,1.46855,1.46855,1.4682,1.4682,58400000.0
2009-01-05 22:42:00,1.46875,1.469,1.4683,1.46885,58400000.0
2009-01-05 22:43:00,1.46885,1.4689,1.46845,1.4688,82400000.0
2009-01-05 22:44:00,1.46875,1.4689,1.4687,1.4687,18800000.0
2009-01-05 22:45:00,1.4687,1.4687,1.46865,1.4687,10800000.0
2009-01-05 22:46:00,1.46875,1.4688,1.4687,1.4688,11600000.0
2009-01-05 22:47:00,1.4688,1.46885,1.4688,1.4688,7600000.0
2009-01-05 22:48:00,1.46875,1.46875,1.46875,1.46875,2000000.0
2009-01-05 22:49:00,1.4688,1.469,1.46875,1.469,17200000.0
2009-01-05 22:50:00,1.469,1.4691,1.4689,1.4691,25800000.0
2009-01-05 22:51:00,1.46925,1.4694,1.46925,1.4694,5600000.0
2009-01-05 22:52:00,1.46935,1.46935,1.4684,1.4684,80800000.0
2009-01-05 22:53:00,1.4684,1.4685,1.46835,1.46835,75600000.0
2009-01-05 22:54:00,1.4684,1.4684,1.4683,1.46835,11600000.0
2009-01-05 22:55:00,1.46835,1.4685,1.4683,1.46835,32800000.0
2009-01-05 22:56:00,1.4684,1.4684,1.468,1.468,34600000.0
2009-01-05 22:57:00,1.468,1.46815,1.468,1.46815,27200000.0
2009-01-05 22:58:00,1.46815,1.46815,1.467,1.46705,89004000.0
2009-01-05 22:59:00,1.46705,1.46785,1.46695,1.4675,111900000.0
2009-01-05 23:00:00,1.4676,1.46775,1.46705,1.4677,109800000.0
2009-01-05 23:01:00,1.46735,1.4675,1.467,1.467,77200000.0
2009-01-05 23:02:00,1.46695,1.4676,1.46695,1.4676,62000000.0
2009-01-05 23:03:00,1.46785,1.46805,1.4676,1.4677,94400000.0
2009-01-05 23:04:00,1.4677,1.4677,1.4669,1.46735,48200000.0
2009-01-05 23:05:00,1.46725,1.46765,1.46725,1.4675,18000000.0
2009-01-05 23:06:00,1.46745,1.4675,1.4671,1.4673,48600000.0
2009-01-05 23:07:00,1.4673,1.4676,1.4673,1.4676,30400000.0
2009-01-05 23:08:00,1.46765,1.46775,1.46695,1.46765,110000000.0
2009-01-05 23:09:00,1.46765,1.46775,1.4676,1.46775,19400000.0
2009-01-05 23:10:00,1.4678,1.46785,1.46755,1.4677,23400000.0
2009-01-05 23:11:00,1.46775,1.46815,1.46765,1.46815,52800000.0
2009-01-05 23:12:00,1.46815,1.4685,1.4677,1.4684,54400000.0
2009-01-05 23:13:00,1.4684,1.46865,1.4684,1.46855,31200000.0
2009-01-05 23:14:00,1.4686,1.4695,1.4686,1.46935,64200000.0
2009-01-05 23:15:00,1.46945,1.47025,1.4694,1.47025,35400000.0
2009-01-05 23:16:00,1.47025,1.4703,1.46995,1.46995,24800000.0
2009-01-05 23:17:00,1.4699,1.46995,1.46985,1.46995,24200000.0
2009-01-05 23:18:00,1.4696,1.46995,1.4696,1.46985,58400000.0
2009-01-05 23:19:00,1.46985,1.46985,1.46965,1.4698,56400000.0
2009-01-05 23:20:00,1.4698,1.46985,1.4697,1.4697,26400000.0
2009-01-05 23:21:00,1.4697,1.4698,1.46965,1.46975,11200000.0
2009-01-05 23:22:00,1.46975,1.4702,1.4697,1.4702,47400000.0
2009-01-05 23:23:00,1.4702,1.47045,1.4701,1.4701,24400000.0
2009-01-05 23:24:00,1.4702,1.47035,1.47,1.4702,35400000.0
2009-01-05 23:25:00,1.47015,1.47035,1.46995,1.47015,26200000.0
2009-01-05 23:26:00,1.4701,1.47035,1.4701,1.47035,23400000.0
2009-01-05 23:27:00,1.47035,1.4711,1.47005,1.4711,57200000.0
2009-01-05 23:28:00,1.47105,1.47105,1.47055,1.4707,35000000.0
2009-01-05 23:29:00,1.47075,1.4708,1.4703,1.47045,40400000.0
2009-01-05 23:30:00,1.4704,1.47045,1.47,1.47005,22200000.0
2009-01-05 23:31:00,1.47005,1.47005,1.47005,1.47005,2000000.0
2009-01-05 23:32:00,1.47005,1.4702,1.47005,1.4701,6000000.0
2009-01-05 23:33:00,1.4701,1.47015,1.4701,1.4701,7000000.0
2009-01-05 23:34:00,1.4701,1.4701,1.46945,1.46955,42800000.0
2009-01-05 23:35:00,1.46945,1.47005,1.46905,1.4693,111400000.0
2009-01-05 23:36:00,1.4694,1.4696,1.4691,1.4696,24600000.0
2009-01-05 23:37:00,1.4697,1.4699,1.46955,1.4697,32400000.0
2009-01-05 23:38:00,1.4697,1.4697,1.46945,1.4696,21000000.0
2009-01-05 23:39:00,1.4697,1.46985,1.4695,1.46985,35800000.0
2009-01-05 23:40:00,1.4699,1.47005,1.4696,1.46985,92800000.0
2009-01-05 23:41:00,1.46995,1.46995,1.46995,1.46995,1000000.0
2009-01-05 23:42:00,1.4699,1.46995,1.4699,1.46995,2600000.0
2009-01-05 23:43:00,1.46995,1.47,1.46975,1.46975,33800000.0
2009-01-05 23:44:00,1.4697,1.4697,1.46905,1.46905,120000000.0
2009-01-05 23:45:00,1.46905,1.4694,1.46895,1.4693,21600000.0
2009-01-05 23:46:00,1.4692,1.4692,1.469,1.469,34800000.0
2009-01-05 23:47:00,1.4691,1.4691,1.46845,1.46845,24800000.0
2009-01-05 23:48:00,1.4683,1.46835,1.46825,1.46835,25200000.0
2009-01-05 23:49:00,1.46835,1.4691,1.4679,1.4679,33000000.0
2009-01-05 23:50:00,1.4681,1.4682,1.46785,1.4679,11000000.0
2009-01-05 23:51:00,1.4679,1.4679,1.4676,1.4676,21200000.0
2009-01-05 23:52:00,1.4677,1.4677,1.46715,1.4675,24800000.0
2009-01-05 23:53:00,1.4677,1.4677,1.4675,1.46765,13600000.0
2009-01-05 23:54:00,1.4678,1.4681,1.4678,1.4681,18200000.0
2009-01-05 23:55:00,1.46815,1.46855,1.4681,1.46855,32000000.0
2009-01-05 23:56:00,1.46855,1.46925,1.46855,1.4692,66800000.0
2009-01-05 23:57:00,1.469,1.46985,1.4689,1.46985,37800000.0
2009-01-05 23:58:00,1.4697,1.47015,1.4696,1.46995,70600000.0
2009-01-05 23:59:00,1.47,1.47015,1.4696,1.46995,101000000.0
2009-01-06 00:00:00,1.47,1.4701,1.46975,1.46995,59200000.0
2009-01-06 00:01:00,1.47015,1.4704,1.46995,1.4704,13400000.0
2009-01-06 00:02:00,1.47045,1.4705,1.4704,1.4704,12000000.0
2009-01-06 00:03:00,1.4704,1.4707,1.4704,1.47065,9000000.0
2009-01-06 00:04:00,1.47055,1.47065,1.47035,1.47045,24600000.0
2009-01-06 00:05:00,1.47035,1.4705,1.47015,1.47045,40800000.0
2009-01-06 00:06:00,1.47045,1.4705,1.47005,1.47025,28000000.0
2009-01-06 00:07:00,1.47035,1.47035,1.46995,1.47005,38000000.0
2009-01-06 00:08:00,1.4701,1.47035,1.47005,1.4703,30400000.0
2009-01-06 00:09:00,1.47035,1.47075,1.47005,1.4706,25400000.0
2009-01-06 00:10:00,1.47055,1.47065,1.4701,1.4701,10200000.0
2009-01-06 00:11:00,1.47045,1.4709,1.47015,1.47055,59200000.0
2009-01-06 00:12:00,1.4705,1.4709,1.4703,1.4703,34200000.0
2009-01-06 00:13:00,1.47045,1.47045,1.47045,1.47045,8400000.0
2009-01-06 00:14:00,1.47055,1.47055,1.47045,1.47045,8200000.0
2009-01-06 00:15:00,1.47045,1.47045,1.47035,1.47035,24600000.0
2009-01-06 00:16:00,1.47035,1.47045,1.47035,1.47045,59200000.0
2009-01-06 00:17:00,1.47045,1.47045,1.4701,1.47045,28000000.0
2009-01-06 00:18:00,1.47025,1.47045,1.4701,1.47025,9000000.0
2009-01-06 00:19:00,1.4701,1.47035,1.4699,1.47005,54200000.0
2009-01-06 00:20:00,1.46995,1.47005,1.46995,1.46995,3000000.0
2009-01-06 00:21:00,1.47015,1.47025,1.46995,1.47025,11400000.0
2009-01-06 00:22:00,1.47005,1.47005,1.47005,1.47005,4000000.0
2009-01-06 00:23:00,1.47025,1.4703,1.47025,1.47025,4000000.0
2009-01-06 00:24:00,1.47005,1.47005,1.47,1.47,25000000.0
2009-01-06 00:25:00,1.47005,1.47005,1.4698,1.46995,22200000.0
2009-01-06 00:26:00,1.46995,1.46995,1.46985,1.46985,32800000.0
2009-01-06 00:27:00,1.46995,1.46995,1.46995,1.46995,12200000.0
2009-01-06 00:28:00,1.47025,1.4703,1.47005,1.47005,16000000.0
2009-01-06 00:29:00,1.47005,1.4703,1.46995,1.46995,20800000.0
2009-01-06 00:30:00,1.4702,1.47045,1.46995,1.47045,31000000.0
2009-01-06 00:31:00,1.4706,1.4709,1.4702,1.4709,40600000.0
2009-01-06 00:32:00,1.4708,1.4709,1.4708,1.4709,24200000.0
2009-01-06 00:33:00,1.4709,1.4709,1.47085,1.47085,10000000.0
2009-01-06 00:34:00,1.4709,1.4709,1.4708,1.4708,30800000.0
2009-01-06 00:35:00,1.4708,1.4708,1.47065,1.4708,38000000.0
2009-01-06 00:36:00,1.4708,1.4708,1.47065,1.47065,45000000.0
2009-01-06 00:37:00,1.47065,1.47065,1.47045,1.47055,24200000.0
2009-01-06 00:38:00,1.47045,1.4705,1.47,1.47,49600000.0
2009-01-06 00:39:00,1.46985,1.46985,1.4684,1.4694,52200000.0
2009-01-06 00:40:00,1.4694,1.4694,1.4694,1.4694,27000000.0
2009-01-06 00:41:00,1.4694,1.4694,1.4694,1.4694,9400000.0
2009-01-06 00:42:00,1.46965,1.46965,1.46955,1.46955,2000000.0
2009-01-06 00:43:00,1.4694,1.4695,1.46925,1.46925,5600000.0
2009-01-06 00:44:00,1.46945,1.47005,1.46945,1.4699,10400000.0
2009-01-06 00:45:00,1.4697,1.4697,1.4697,1.4697,4000000.0
2009-01-06 00:46:00,1.46975,1.46992,1.46972,1.4698,18600000.0
2009-01-06 00:47:00,1.4698,1.4699,1.46972,1.46972,11600000.0
2009-01-06 00:48:00,1.46979,1.46999,1.46979,1.46999,6400000.0
2009-01-06 00:49:00,1.4698,1.47065,1.46965,1.47065,25600000.0
2009-01-06 00:50:00,1.4706,1.4706,1.46925,1.47005,44600000.0
2009-01-06 00:51:00,1.46985,1.46985,1.4697,1.46985,3000000.0
2009-01-06 00:52:00,1.46995,1.46995,1.4696,1.46965,13000000.0
2009-01-06 00:53:00,1.4696,1.4696,1.4696,1.4696,4000000.0
2009-01-06 00:54:00,1.4697,1.46983,1.46947,1.46956,63600000.0
2009-01-06 00:55:00,1.46965,1.46965,1.46835,1.46835,5000000.0
2009-01-06 00:56:00,1.46835,1.46875,1.4679,1.4679,40800000.0
2009-01-06 00:57:00,1.46825,1.46825,1.46825,1.46825,1000000.0
2009-01-06 00:58:00,1.46808,1.46836,1.46789,1.46789,14600000.0
2009-01-06 00:59:00,1.4679,1.4679,1.4679,1.4679,4000000.0
2009-01-06 01:00:00,1.4681,1.46838,1.46794,1.46826,92600000.0
2009-01-06 01:01:00,1.468,1.468,1.46695,1.4673,25200000.0
2009-01-06 01:02:00,1.4669,1.46795,1.4669,1.46795,12000000.0
2009-01-06 01:03:00,1.46785,1.46785,1.4677,1.4677,3000000.0
2009-01-06 01:04:00,1.4677,1.4677,1.4677,1.4677,2000000.0
2009-01-06 01:05:00,1.4675,1.4677,1.4675,1.4676,8000000.0
2009-01-06 01:06:00,1.46765,1.46765,1.4674,1.4674,10000000.0
2009-01-06 01:07:00,1.4674,1.4674,1.4674,1.4674,6000000.0
2009-01-06 01:08:00,1.46735,1.4674,1.4673,1.4674,8000000.0
2009-01-06 01:09:00,1.4676,1.4676,1.4674,1.4674,3000000.0
2009-01-06 01:10:00,1.4676,1.4676,1.4674,1.4674,3000000.0
2009-01-06 01:11:00,1.4672,1.4672,1.4672,1.4672,4000000.0
2009-01-06 01:12:00,1.4672,1.4672,1.4672,1.4672,4000000.0
2009-01-06 01:13:00,1.4672,1.4676,1.4672,1.4676,10000000.0
2009-01-06 01:14:00,1.4674,1.4674,1.4674,1.4674,4000000.0
2009-01-06 01:15:00,1.4674,1.4674,1.4674,1.4674,4000000.0
2009-01-06 01:16:00,1.46755,1.4676,1.4675,1.4676,3000000.0
2009-01-06 01:17:00,1.4674,1.4676,1.4674,1.4674,9000000.0
2009-01-06 01:18:00,1.46745,1.4676,1.4674,1.4674,11600000.0
2009-01-06 01:19:00,1.46725,1.4675,1.46725,1.4675,5800000.0
2009-01-06 01:20:00,1.4674,1.4674,1.4674,1.4674,4800000.0
2009-01-06 01:21:00,1.4676,1.4676,1.4673,1.4673,7000000.0
2009-01-06 01:22:00,1.4675,1.4675,1.4672,1.4672,7000000.0
2009-01-06 01:23:00,1.46725,1.4673,1.46725,1.4673,2000000.0
2009-01-06 01:24:00,1.4672,1.4672,1.467,1.467,8000000.0
2009-01-06 01:25:00,1.4671,1.4673,1.4671,1.46725,9800000.0
2009-01-06 01:26:00,1.46725,1.4674,1.4671,1.4671,34600000.0
2009-01-06 01:27:00,1.46745,1.4675,1.46695,1.46695,17800000.0
2009-01-06 01:28:00,1.4671,1.4672,1.4669,1.4671,27800000.0
2009-01-06 01:29:00,1.46715,1.4676,1.4671,1.46735,11000000.0
2009-01-06 01:30:00,1.4674,1.4678,1.4672,1.4672,5000000.0
2009-01-06 01:31:00,1.46755,1.46775,1.46755,1.4676,8800000.0
2009-01-06 01:32:00,1.4676,1.46775,1.4676,1.46775,5000000.0
2009-01-06 01:33:00,1.4674,1.4679,1.46725,1.4673,19800000.0
2009-01-06 01:34:00,1.4674,1.4674,1.4673,1.4673,7000000.0
2009-01-06 01:35:00,1.4674,1.4674,1.4674,1.4674,6800000.0
2009-01-06 01:36:00,1.46745,1.46755,1.4673,1.4674,25400000.0
2009-01-06 01:37:00,1.4674,1.46755,1.46735,1.4674,38000000.0
2009-01-06 01:38:00,1.46745,1.46775,1.4674,1.46775,5800000.0
2009-01-06 01:39:00,1.4676,1.46785,1.4676,1.46775,33800000.0
2009-01-06 01:40:00,1.4669,1.46759,1.4669,1.46759,49800000.0
2009-01-06 01:41:00,1.46775,1.46775,1.46775,1.46775,2000000.0
2009-01-06 01:42:00,1.46731,1.46763,1.46704,1.46747,14800000.0
2009-01-06 01:43:00,1.4677,1.46775,1.46765,1.46775,14000000.0
2009-01-06 01:44:00,1.4674,1.4674,1.4674,1.4674,3200000.0
2009-01-06 01:45:00,1.4675,1.46775,1.4675,1.46775,11200000.0
2009-01-06 01:46:00,1.46699,1.46757,1.46699,1.46757,5600000.0
2009-01-06 01:47:00,1.46723,1.46758,1.46723,1.46746,25400000.0
2009-01-06 01:48:00,1.4676,1.4689,1.4676,1.4689,29800000.0
2009-01-06 01:49:00,1.46945,1.47025,1.4692,1.46995,65600000.0
2009-01-06 01:50:00,1.47005,1.47035,1.47005,1.4701,21800000.0
2009-01-06 01:51:00,1.47015,1.47075,1.46995,1.47075,26800000.0
2009-01-06 01:52:00,1.47075,1.47105,1.46985,1.47005,52800000.0
2009-01-06 01:53:00,1.47,1.47035,1.46995,1.47015,98600000.0
2009-01-06 01:54:00,1.47015,1.47105,1.47015,1.47105,100400000.0
2009-01-06 01:55:00,1.471,1.4711,1.4709,1.471,9000000.0
2009-01-06 01:56:00,1.471,1.4713,1.4709,1.4713,21000000.0
2009-01-06 01:57:00,1.4713,1.47245,1.4713,1.47225,41600000.0
2009-01-06 01:58:00,1.4722,1.4722,1.4721,1.4721,16000000.0
2009-01-06 01:59:00,1.47195,1.47195,1.471,1.4712,86600000.0
2009-01-06 02:00:00,1.4712,1.4712,1.47035,1.4706,217800000.0
2009-01-06 02:01:00,1.4702,1.4703,1.47015,1.4703,28400000.0
2009-01-06 02:02:00,1.4703,1.4703,1.4702,1.4702,17600000.0
2009-01-06 02:03:00,1.4702,1.4705,1.47,1.4701,23200000.0
2009-01-06 02:04:00,1.47,1.47,1.4692,1.46925,75400000.0
2009-01-06 02:05:00,1.46925,1.46925,1.46855,1.4688,60800000.0
2009-01-06 02:06:00,1.4686,1.469,1.46835,1.4688,19600000.0
2009-01-06 02:07:00,1.4688,1.4689,1.46845,1.46855,40400000.0
2009-01-06 02:08:00,1.46865,1.4689,1.46865,1.46865,6600000.0
2009-01-06 02:09:00,1.46865,1.46905,1.46865,1.4688,27800000.0
2009-01-06 02:10:00,1.4688,1.4691,1.4688,1.4691,58400000.0
2009-01-06 02:11:00,1.4692,1.4692,1.4692,1.4692,1000000.0
2009-01-06 02:12:00,1.4693,1.46995,1.4693,1.4694,30400000.0
2009-01-06 02:13:00,1.46935,1.46935,1.46875,1.46875,9200000.0
2009-01-06 02:14:00,1.469,1.4694,1.469,1.4694,13000000.0
2009-01-06 02:15:00,1.46955,1.46955,1.4694,1.4694,4000000.0
2009-01-06 02:16:00,1.46935,1.4694,1.46935,1.4694,2000000.0
2009-01-06 02:17:00,1.46935,1.4696,1.46935,1.4695,16600000.0
2009-01-06 02:18:00,1.4701,1.4701,1.46845,1.4685,110000000.0
2009-01-06 02:19:00,1.4684,1.46845,1.4672,1.4676,57200000.0
2009-01-06 02:20:00,1.46765,1.4686,1.4676,1.4681,74200000.0
2009-01-06 02:21:00,1.468,1.4682,1.4673,1.4677,60000000.0
2009-01-06 02:22:00,1.46765,1.46855,1.46765,1.46855,73600000.0
2009-01-06 02:23:00,1.46855,1.46855,1.4685,1.4685,8000000.0
2009-01-06 02:24:00,1.4685,1.4687,1.46845,1.46845,13000000.0
2009-01-06 02:25:00,1.46845,1.469,1.46845,1.469,27800000.0
2009-01-06 02:26:00,1.4691,1.4693,1.4691,1.46925,28400000.0
2009-01-06 02:27:00,1.4693,1.4696,1.4686,1.46875,58600000.0
2009-01-06 02:28:00,1.4687,1.4687,1.4674,1.46745,161600000.0
2009-01-06 02:29:00,1.4673,1.4676,1.4669,1.4669,58400000.0
2009-01-06 02:30:00,1.4669,1.46735,1.4669,1.46715,34300000.0
2009-01-06 02:31:00,1.46715,1.4672,1.46695,1.46695,74300000.0
2009-01-06 02:32:00,1.467,1.4672,1.46685,1.4672,59600000.0
2009-01-06 02:33:00,1.4672,1.4677,1.4672,1.4675,45000000.0
2009-01-06 02:34:00,1.4675,1.46755,1.46735,1.4675,53800000.0
2009-01-06 02:35:00,1.46745,1.46745,1.4669,1.4674,21600000.0
2009-01-06 02:36:00,1.4674,1.46855,1.4674,1.4678,74400000.0
2009-01-06 02:37:00,1.4679,1.46825,1.4678,1.46815,13600000.0
2009-01-06 02:38:00,1.46815,1.46855,1.46765,1.46845,26600000.0
2009-01-06 02:39:00,1.46855,1.46855,1.4677,1.4677,12400000.0
2009-01-06 02:40:00,1.4677,1.4677,1.4676,1.4676,5800000.0
2009-01-06 02:41:00,1.4676,1.468,1.46735,1.468,35000000.0
2009-01-06 02:42:00,1.46805,1.4681,1.468,1.468,16200000.0
2009-01-06 02:43:00,1.46805,1.4684,1.4678,1.4678,12000000.0
2009-01-06 02:44:00,1.4678,1.46785,1.4673,1.46755,43400000.0
2009-01-06 02:45:00,1.4675,1.46755,1.4672,1.4675,34800000.0
2009-01-06 02:46:00,1.46735,1.4675,1.4673,1.46735,16000000.0
2009-01-06 02:47:00,1.46735,1.4677,1.4673,1.46735,12200000.0
2009-01-06 02:48:00,1.46735,1.4674,1.46735,1.4674,3000000.0
2009-01-06 02:49:00,1.4674,1.4674,1.46725,1.4673,17000000.0
2009-01-06 02:50:00,1.4675,1.46755,1.4675,1.46755,2000000.0
2009-01-06 02:51:00,1.4675,1.46765,1.4675,1.46765,28400000.0
2009-01-06 02:52:00,1.46755,1.46765,1.46755,1.46765,6600000.0
2009-01-06 02:53:00,1.46755,1.46755,1.4672,1.46735,9600000.0
2009-01-06 02:54:00,1.46755,1.46755,1.46555,1.4658,51200000.0
2009-01-06 02:55:00,1.46585,1.46645,1.4658,1.46635,62400000.0
2009-01-06 02:56:00,1.46625,1.46655,1.46615,1.4665,33400000.0
2009-01-06 02:57:00,1.46665,1.46725,1.46615,1.46725,36200000.0
2009-01-06 02:58:00,1.467,1.467,1.4668,1.4668,27400000.0
2009-01-06 02:59:00,1.4668,1.4669,1.46665,1.4669,98000000.0
2009-01-06 03:00:00,1.4669,1.467,1.4669,1.4669,6000000.0
2009-01-06 03:01:00,1.467,1.467,1.4668,1.4668,14400000.0
2009-01-06 03:02:00,1.4668,1.4668,1.4656,1.4656,63400000.0
2009-01-06 03:03:00,1.4656,1.4657,1.46515,1.4656,62600000.0
2009-01-06 03:04:00,1.4655,1.4655,1.46525,1.4653,23000000.0
2009-01-06 03:05:00,1.4652,1.4654,1.465,1.4653,62400000.0
2009-01-06 03:06:00,1.4653,1.46595,1.46525,1.46595,39400000.0
2009-01-06 03:07:00,1.46585,1.46585,1.4654,1.4656,37600000.0
2009-01-06 03:08:00,1.46555,1.4656,1.4654,1.4655,22000000.0
2009-01-06 03:09:00,1.46555,1.46585,1.46535,1.46535,31000000.0
2009-01-06 03:10:00,1.46535,1.4655,1.46535,1.4655,29800000.0
2009-01-06 03:11:00,1.4654,1.4654,1.4653,1.4653,3200000.0
2009-01-06 03:12:00,1.4655,1.4657,1.46535,1.4657,11000000.0
2009-01-06 03:13:00,1.4655,1.4655,1.46515,1.4653,17400000.0
2009-01-06 03:14:00,1.4653,1.4655,1.4651,1.4655,18600000.0
2009-01-06 03:15:00,1.4655,1.4655,1.4652,1.46525,52400000.0
2009-01-06 03:16:00,1.4653,1.46535,1.46525,1.4653,9400000.0
2009-01-06 03:17:00,1.4653,1.46535,1.46525,1.4653,9400000.0
2009-01-06 03:18:00,1.46545,1.4656,1.4652,1.4653,29800000.0
2009-01-06 03:19:00,1.4656,1.46595,1.4652,1.4656,69400000.0
2009-01-06 03:20:00,1.4656,1.46585,1.46555,1.46585,22400000.0
2009-01-06 03:21:00,1.46585,1.46595,1.46545,1.46555,49200000.0
2009-01-06 03:22:00,1.4656,1.4657,1.4655,1.4656,36800000.0
2009-01-06 03:23:00,1.46565,1.4657,1.4655,1.4655,17800000.0
2009-01-06 03:24:00,1.4655,1.4656,1.4653,1.46535,23000000.0
2009-01-06 03:25:00,1.46545,1.46545,1.4653,1.4653,19600000.0
2009-01-06 03:26:00,1.4653,1.4653,1.4651,1.4651,6400000.0
2009-01-06 03:27:00,1.4651,1.4654,1.46495,1.4651,77600000.0
2009-01-06 03:28:00,1.465,1.46505,1.465,1.46505,8000000.0
2009-01-06 03:29:00,1.46505,1.46515,1.465,1.46505,63000000.0
2009-01-06 03:30:00,1.46505,1.4652,1.46495,1.4652,109300000.0
2009-01-06 03:31:00,1.4652,1.4652,1.4651,1.4652,17200000.0
2009-01-06 03:32:00,1.4652,1.4654,1.4651,1.4652,13200000.0
2009-01-06 03:33:00,1.4652,1.4652,1.465,1.4651,36200000.0
2009-01-06 03:34:00,1.4651,1.46525,1.46505,1.46525,8200000.0
2009-01-06 03:35:00,1.46525,1.4653,1.46525,1.46525,6000000.0
2009-01-06 03:36:00,1.4652,1.4652,1.4652,1.4652,1600000.0
2009-01-06 03:37:00,1.4653,1.46545,1.4653,1.46545,3600000.0
2009-01-06 03:38:00,1.46525,1.46525,1.46525,1.46525,1000000.0
2009-01-06 03:39:00,1.4652,1.4652,1.4652,1.4652,1000000.0
2009-01-06 03:40:00,1.46515,1.46515,1.46515,1.46515,1600000.0
2009-01-06 03:41:00,1.46492,1.46505,1.46476,1.46484,17000000.0
2009-01-06 03:42:00,1.4652,1.46525,1.4652,1.46525,2600000.0
2009-01-06 03:43:00,1.4652,1.4653,1.4652,1.4653,5000000.0
2009-01-06 03:44:00,1.4653,1.4653,1.46525,1.46525,4000000.0
2009-01-06 03:45:00,1.4652,1.4654,1.4652,1.4653,4400000.0
2009-01-06 03:46:00,1.4653,1.46535,1.4653,1.46535,10000000.0
2009-01-06 03:47:00,1.4653,1.4653,1.4653,1.4653,1800000.0
2009-01-06 03:48:00,1.4653,1.4653,1.4652,1.4652,2600000.0
2009-01-06 03:49:00,1.4652,1.4652,1.4652,1.4652,6400000.0
2009-01-06 03:50:00,1.46499,1.46508,1.46487,1.46505,32000000.0
2009-01-06 03:51:00,1.4652,1.4653,1.4652,1.4653,7800000.0
2009-01-06 03:52:00,1.4652,1.4652,1.4652,1.4652,6400000.0
2009-01-06 03:53:00,1.46523,1.46523,1.46493,1.46514,27200000.0
2009-01-06 03:54:00,1.4653,1.46555,1.4653,1.46555,16800000.0
2009-01-06 03:55:00,1.4655,1.4655,1.46535,1.4655,8600000.0
2009-01-06 03:56:00,1.4656,1.4656,1.46555,1.4656,3000000.0
2009-01-06 03:57:00,1.4656,1.46575,1.4654,1.46575,8000000.0
2009-01-06 03:58:00,1.46555,1.46575,1.46545,1.46545,35400000.0
2009-01-06 03:59:00,1.46545,1.4656,1.46545,1.4656,16000000.0
2009-01-06 04:00:00,1.4655,1.4656,1.46545,1.46555,45600000.0
2009-01-06 04:01:00,1.4655,1.4658,1.46545,1.46575,26200000.0
2009-01-06 04:02:00,1.46575,1.4661,1.4657,1.4661,29600000.0
2009-01-06 04:03:00,1.46615,1.4665,1.46605,1.4665,91600000.0
2009-01-06 04:04:00,1.4665,1.46665,1.46625,1.46645,52800000.0
2009-01-06 04:05:00,1.4665,1.46655,1.4661,1.4661,51400000.0
2009-01-06 04:06:00,1.46605,1.46635,1.46605,1.46635,17000000.0
2009-01-06 04:07:00,1.4664,1.4664,1.4659,1.4659,21600000.0
2009-01-06 04:08:00,1.4661,1.46615,1.4656,1.46575,41800000.0
2009-01-06 04:09:00,1.46585,1.466,1.46585,1.46595,6000000.0
2009-01-06 04:10:00,1.46605,1.46605,1.4657,1.46585,19000000.0
2009-01-06 04:11:00,1.4659,1.4659,1.46585,1.46585,2000000.0
2009-01-06 04:12:00,1.4659,1.46595,1.46585,1.46585,6600000.0
2009-01-06 04:13:00,1.46585,1.4661,1.46585,1.4659,29600000.0
2009-01-06 04:14:00,1.4659,1.46625,1.4659,1.4659,13200000.0
2009-01-06 04:15:00,1.46615,1.46615,1.46605,1.46615,5200000.0
2009-01-06 04:16:00,1.46615,1.46635,1.46605,1.46615,13600000.0
2009-01-06 04:17:00,1.4661,1.4661,1.466,1.46605,16800000.0
2009-01-06 04:18:00,1.46605,1.46605,1.4659,1.4659,19800000.0
2009-01-06 04:19:00,1.4659,1.4659,1.4653,1.4654,43600000.0
2009-01-06 04:20:00,1.4654,1.4654,1.4653,1.4653,6200000.0
2009-01-06 04:21:00,1.46525,1.4654,1.46525,1.4654,6600000.0
2009-01-06 04:22:00,1.4654,1.4654,1.4653,1.4653,7400000.0
2009-01-06 04:23:00,1.4653,1.4654,1.4653,1.4654,8400000.0
2009-01-06 04:24:00,1.46525,1.46525,1.46525,1.46525,4800000.0
2009-01-06 04:25:00,1.46516,1.46521,1.46498,1.46507,32000000.0
2009-01-06 04:26:00,1.4654,1.4654,1.4654,1.4654,1000000.0
2009-01-06 04:27:00,1.4654,1.4655,1.4654,1.4654,7800000.0
2009-01-06 04:28:00,1.4654,1.4655,1.4654,1.4655,9400000.0
2009-01-06 04:29:00,1.4655,1.4655,1.4655,1.4655,6000000.0
2009-01-06 04:30:00,1.4655,1.4657,1.4654,1.4657,29800000.0
2009-01-06 04:31:00,1.4658,1.46605,1.4657,1.46585,23600000.0
2009-01-06 04:32:00,1.46585,1.4659,1.4658,1.4659,13800000.0
2009-01-06 04:33:00,1.4659,1.466,1.4659,1.466,4000000.0
2009-01-06 04:34:00,1.466,1.46625,1.466,1.4662,16000000.0
2009-01-06 04:35:00,1.4664,1.46705,1.4664,1.4668,54800000.0
2009-01-06 04:36:00,1.4668,1.467,1.4667,1.467,24000000.0
2009-01-06 04:37:00,1.4671,1.46755,1.467,1.4672,32000000.0
2009-01-06 04:38:00,1.4672,1.46785,1.467,1.4673,83400000.0
2009-01-06 04:39:00,1.4673,1.46755,1.4673,1.4673,15400000.0
2009-01-06 04:40:00,1.4674,1.4675,1.467,1.46745,10200000.0
2009-01-06 04:41:00,1.4676,1.4679,1.46755,1.4678,22400000.0
2009-01-06 04:42:00,1.4678,1.46815,1.4678,1.46805,55200000.0
2009-01-06 04:43:00,1.46805,1.4681,1.4677,1.4677,34000000.0
2009-01-06 04:44:00,1.4677,1.46785,1.46735,1.4676,29600000.0
2009-01-06 04:45:00,1.4673,1.4676,1.4667,1.46675,16000000.0
2009-01-06 04:46:00,1.4667,1.46675,1.46615,1.46645,23000000.0
2009-01-06 04:47:00,1.46655,1.46655,1.46565,1.46585,42000000.0
2009-01-06 04:48:00,1.4659,1.4659,1.46585,1.46585,7800000.0
2009-01-06 04:49:00,1.46575,1.46605,1.46575,1.46605,15400000.0
2009-01-06 04:50:00,1.46605,1.46605,1.46585,1.46585,14800000.0
2009-01-06 04:51:00,1.4658,1.46585,1.4658,1.46585,5200000.0
2009-01-06 04:52:00,1.46585,1.46605,1.46585,1.46605,4000000.0
2009-01-06 04:53:00,1.46595,1.4661,1.46595,1.46605,12000000.0
2009-01-06 04:54:00,1.466,1.466,1.46575,1.46575,16800000.0
2009-01-06 04:55:00,1.46575,1.46615,1.4656,1.4657,40000000.0
2009-01-06 04:56:00,1.4657,1.4657,1.4654,1.4655,49400000.0
2009-01-06 04:57:00,1.4654,1.4654,1.4654,1.4654,27000000.0
2009-01-06 04:58:00,1.4655,1.4658,1.46515,1.4655,22200000.0
2009-01-06 04:59:00,1.4655,1.46575,1.4654,1.4654,22800000.0
2009-01-06 05:00:00,1.4653,1.46555,1.4653,1.46555,5600000.0
2009-01-06 05:01:00,1.4654,1.46555,1.4654,1.46555,3000000.0
2009-01-06 05:02:00,1.4654,1.46555,1.4654,1.46555,37800000.0
2009-01-06 05:03:00,1.4655,1.4655,1.4655,1.4655,1600000.0
2009-01-06 05:04:00,1.4656,1.46625,1.4656,1.46605,127800000.0
2009-01-06 05:05:00,1.46605,1.46615,1.46585,1.46595,161800000.0
2009-01-06 05:06:00,1.46585,1.46615,1.4654,1.46595,39400000.0
2009-01-06 05:07:00,1.466,1.466,1.466,1.466,3200000.0
2009-01-06 05:08:00,1.466,1.4662,1.466,1.46605,38400000.0
2009-01-06 05:09:00,1.46605,1.46625,1.46605,1.46615,81800000.0
2009-01-06 05:10:00,1.46615,1.46615,1.46605,1.46605,8400000.0
2009-01-06 05:11:00,1.46605,1.4663,1.46605,1.4661,111400000.0
2009-01-06 05:12:00,1.46615,1.46625,1.46605,1.46615,41800000.0
2009-01-06 05:13:00,1.46615,1.46615,1.4661,1.4661,4000000.0
2009-01-06 05:14:00,1.46615,1.46635,1.4661,1.4661,28400000.0
2009-01-06 05:15:00,1.46605,1.4661,1.46605,1.46605,10000000.0
2009-01-06 05:16:00,1.46605,1.46605,1.46605,1.46605,2000000.0
2009-01-06 05:17:00,1.46595,1.46595,1.46595,1.46595,1600000.0
2009-01-06 05:18:00,1.46595,1.46615,1.46595,1.46615,9000000.0
2009-01-06 05:19:00,1.4661,1.4663,1.46605,1.46605,18600000.0
2009-01-06 05:20:00,1.4661,1.46615,1.4661,1.46615,2000000.0
2009-01-06 05:21:00,1.4662,1.4662,1.46605,1.46605,6800000.0
2009-01-06 05:22:00,1.46595,1.46605,1.46595,1.46605,9600000.0
2009-01-06 05:23:00,1.46605,1.46605,1.4659,1.4659,4200000.0
2009-01-06 05:24:00,1.4659,1.4659,1.4659,1.4659,3200000.0
2009-01-06 05:25:00,1.4659,1.4662,1.4659,1.46605,23600000.0
2009-01-06 05:26:00,1.46605,1.46605,1.46605,1.46605,5000000.0
2009-01-06 05:27:00,1.46605,1.46605,1.466,1.466,7200000.0
2009-01-06 05:28:00,1.46605,1.46615,1.46555,1.46615,31800000.0
2009-01-06 05:29:00,1.46615,1.46615,1.46575,1.46575,13800000.0
2009-01-06 05:30:00,1.4658,1.46585,1.4658,1.46585,3000000.0
2009-01-06 05:31:00,1.46575,1.46575,1.46575,1.46575,1000000.0
2009-01-06 05:32:00,1.4658,1.46625,1.4657,1.46595,33600000.0
2009-01-06 05:33:00,1.46595,1.46595,1.4658,1.4658,2000000.0
2009-01-06 05:34:00,1.46575,1.46575,1.46575,1.46575,9600000.0
2009-01-06 05:35:00,1.46575,1.46575,1.46575,1.46575,1600000.0
2009-01-06 05:36:00,1.46559,1.46567,1.46534,1.46558,42400000.0
2009-01-06 05:37:00,1.46585,1.46595,1.46585,1.46595,2600000.0
2009-01-06 05:38:00,1.46605,1.4664,1.466,1.466,51400000.0
2009-01-06 05:39:00,1.466,1.46615,1.46585,1.46585,10800000.0
2009-01-06 05:40:00,1.4659,1.4659,1.4659,1.4659,1000000.0
2009-01-06 05:41:00,1.46585,1.46585,1.46585,1.46585,1600000.0
2009-01-06 05:42:00,1.4659,1.46595,1.4655,1.4655,22600000.0
2009-01-06 05:43:00,1.4655,1.4655,1.46545,1.46545,3800000.0
2009-01-06 05:44:00,1.46535,1.46565,1.46535,1.46565,4600000.0
2009-01-06 05:45:00,1.46575,1.46575,1.46535,1.46545,12600000.0
2009-01-06 05:46:00,1.46535,1.4656,1.46525,1.4656,10800000.0
2009-01-06 05:47:00,1.46545,1.4658,1.46525,1.46565,10600000.0
2009-01-06 05:48:00,1.46575,1.46585,1.4652,1.46585,27600000.0
2009-01-06 05:49:00,1.46585,1.46585,1.4656,1.4656,6000000.0
2009-01-06 05:50:00,1.4656,1.4656,1.4656,1.4656,2200000.0
2009-01-06 05:51:00,1.4656,1.4656,1.4656,1.4656,7200000.0
2009-01-06 05:52:00,1.4656,1.4656,1.46555,1.4656,10400000.0
2009-01-06 05:53:00,1.4656,1.4656,1.4656,1.4656,8600000.0
2009-01-06 05:54:00,1.46585,1.466,1.4656,1.4659,10200000.0
2009-01-06 05:55:00,1.4658,1.4661,1.4658,1.4659,48600000.0
2009-01-06 05:56:00,1.4659,1.4665,1.4659,1.46635,37200000.0
2009-01-06 05:57:00,1.46655,1.46725,1.466,1.4664,122800000.0
2009-01-06 05:58:00,1.46645,1.46665,1.4655,1.4664,77500000.0
2009-01-06 05:59:00,1.46635,1.46635,1.4661,1.4661,12800000.0
2009-01-06 06:00:00,1.46615,1.4667,1.46615,1.46665,19200000.0
2009-01-06 06:01:00,1.4667,1.46675,1.4661,1.46655,55000000.0
2009-01-06 06:02:00,1.46675,1.46675,1.46625,1.46635,13600000.0
2009-01-06 06:03:00,1.46625,1.46645,1.46625,1.46625,8400000.0
2009-01-06 06:04:00,1.4666,1.4666,1.4663,1.46635,8600000.0
2009-01-06 06:05:00,1.46635,1.46665,1.46635,1.46665,4000000.0
2009-01-06 06:06:00,1.4667,1.46675,1.4663,1.46645,13000000.0
2009-01-06 06:07:00,1.46645,1.4668,1.46635,1.46665,30800000.0
2009-01-06 06:08:00,1.4667,1.46685,1.4667,1.4668,28000000.0
2009-01-06 06:09:00,1.46685,1.4675,1.46685,1.4671,48600000.0
2009-01-06 06:10:00,1.4671,1.4675,1.4671,1.4674,21200000.0
2009-01-06 06:11:00,1.4674,1.4676,1.4674,1.4675,6800000.0
2009-01-06 06:12:00,1.46745,1.46765,1.46735,1.46765,12000000.0
2009-01-06 06:13:00,1.4676,1.4676,1.46705,1.4673,88400000.0
2009-01-06 06:14:00,1.46725,1.4673,1.4671,1.46715,27200000.0
2009-01-06 06:15:00,1.4671,1.46715,1.4667,1.46685,30200000.0
2009-01-06 06:16:00,1.46685,1.46725,1.46685,1.46705,38400000.0
2009-01-06 06:17:00,1.46705,1.4675,1.46705,1.46745,57200000.0
2009-01-06 06:18:00,1.4674,1.4675,1.4673,1.46745,25800000.0
2009-01-06 06:19:00,1.4675,1.46765,1.4672,1.4672,56800000.0
2009-01-06 06:20:00,1.4671,1.4671,1.4669,1.4671,53000000.0
2009-01-06 06:21:00,1.467,1.4673,1.4669,1.46705,27800000.0
2009-01-06 06:22:00,1.467,1.467,1.46635,1.46675,91200000.0
2009-01-06 06:23:00,1.46675,1.46685,1.46665,1.4667,28400000.0
2009-01-06 06:24:00,1.4666,1.4666,1.4655,1.4655,46400000.0
2009-01-06 06:25:00,1.4658,1.46605,1.4652,1.4652,73000000.0
2009-01-06 06:26:00,1.4652,1.46525,1.46455,1.46455,155600000.0
2009-01-06 06:27:00,1.46455,1.465,1.4641,1.46425,64600000.0
2009-01-06 06:28:00,1.46425,1.46445,1.46425,1.46425,15000000.0
2009-01-06 06:29:00,1.46425,1.46435,1.4633,1.4633,121200000.0
2009-01-06 06:30:00,1.46335,1.4635,1.463,1.46305,50200000.0
2009-01-06 06:31:00,1.46305,1.4632,1.46305,1.4632,12600000.0
2009-01-06 06:32:00,1.4634,1.46345,1.46095,1.46175,119800000.0
2009-01-06 06:33:00,1.4616,1.46235,1.4615,1.4617,98400000.0
2009-01-06 06:34:00,1.4619,1.46205,1.4617,1.462,34000000.0
2009-01-06 06:35:00,1.46215,1.4626,1.46205,1.4626,54000000.0
2009-01-06 06:36:00,1.46275,1.4629,1.4626,1.46285,105800000.0
2009-01-06 06:37:00,1.4628,1.4628,1.46195,1.46255,104500000.0
2009-01-06 06:38:00,1.46255,1.46255,1.46155,1.46255,98000000.0
2009-01-06 06:39:00,1.46255,1.46255,1.46235,1.46245,39600000.0
2009-01-06 06:40:00,1.46245,1.46245,1.4615,1.4617,88400000.0
2009-01-06 06:41:00,1.46165,1.46165,1.4614,1.4616,20000000.0
2009-01-06 06:42:00,1.4616,1.4616,1.46035,1.46035,72600000.0
2009-01-06 06:43:00,1.46025,1.4609,1.45985,1.46045,93600000.0
2009-01-06 06:44:00,1.4604,1.46055,1.4596,1.45975,94000000.0
2009-01-06 06:45:00,1.45975,1.46125,1.45965,1.46125,253000000.0
2009-01-06 06:46:00,1.46125,1.46125,1.46045,1.461,76200000.0
2009-01-06 06:47:00,1.4612,1.46165,1.46075,1.46145,70200000.0
2009-01-06 06:48:00,1.4613,1.4613,1.45955,1.46015,155200000.0
2009-01-06 06:49:00,1.46025,1.46085,1.46015,1.46045,107600000.0
2009-01-06 06:50:00,1.46045,1.46125,1.46045,1.4609,57600000.0
2009-01-06 06:51:00,1.461,1.46215,1.461,1.4617,122600000.0
2009-01-06 06:52:00,1.4617,1.4617,1.4612,1.4613,48200000.0
2009-01-06 06:53:00,1.4612,1.4618,1.46105,1.4618,117600000.0
2009-01-06 06:54:00,1.4618,1.4633,1.4612,1.46195,223400000.0
2009-01-06 06:55:00,1.4621,1.46315,1.4621,1.46225,98800000.0
2009-01-06 06:56:00,1.46225,1.46245,1.46215,1.4623,98600000.0
2009-01-06 06:57:00,1.46225,1.4631,1.46225,1.4625,179000000.0
2009-01-06 06:58:00,1.46245,1.46265,1.46245,1.46265,81200000.0
2009-01-06 06:59:00,1.46265,1.4628,1.46265,1.4627,211200000.0
2009-01-06 07:00:00,1.4627,1.4627,1.4614,1.4614,170800000.0
2009-01-06 07:01:00,1.4614,1.4614,1.46055,1.46065,238800000.0
2009-01-06 07:02:00,1.4607,1.4611,1.46015,1.46055,214000000.0
2009-01-06 07:03:00,1.46045,1.4612,1.4598,1.46115,237200000.0
2009-01-06 07:04:00,1.4611,1.4611,1.46045,1.46045,243400000.0
2009-01-06 07:05:00,1.46075,1.461,1.46025,1.4607,62400000.0
2009-01-06 07:06:00,1.4608,1.4611,1.46025,1.4607,42800000.0
2009-01-06 07:07:00,1.46085,1.4613,1.4607,1.4611,64400000.0
2009-01-06 07:08:00,1.4611,1.4612,1.4611,1.4611,5000000.0
2009-01-06 07:09:00,1.4611,1.4612,1.46065,1.4611,56000000.0
2009-01-06 07:10:00,1.461,1.46115,1.461,1.461,48000000.0
2009-01-06 07:11:00,1.461,1.4611,1.461,1.4611,12000000.0
2009-01-06 07:12:00,1.4611,1.46135,1.4609,1.4612,43600000.0
2009-01-06 07:13:00,1.46135,1.46165,1.4612,1.4616,38400000.0
2009-01-06 07:14:00,1.46155,1.4617,1.4615,1.4615,22800000.0
2009-01-06 07:15:00,1.4615,1.46185,1.461,1.461,82600000.0
2009-01-06 07:16:00,1.461,1.461,1.46,1.46,68600000.0
2009-01-06 07:17:00,1.45995,1.46,1.45985,1.45985,25000000.0
2009-01-06 07:18:00,1.46,1.46,1.459,1.459,42400000.0
2009-01-06 07:19:00,1.45885,1.4591,1.45825,1.4583,128200000.0
2009-01-06 07:20:00,1.4583,1.4584,1.45685,1.4576,172400000.0
2009-01-06 07:21:00,1.4576,1.4576,1.4566,1.45735,46000000.0
2009-01-06 07:22:00,1.4574,1.45775,1.45705,1.45775,94800000.0
2009-01-06 07:23:00,1.4578,1.45785,1.45775,1.45775,60600000.0
2009-01-06 07:24:00,1.45775,1.458,1.4577,1.45795,94200000.0
2009-01-06 07:25:00,1.45795,1.45845,1.45795,1.45845,149200000.0
2009-01-06 07:26:00,1.4585,1.4598,1.4585,1.45965,111400000.0
2009-01-06 07:27:00,1.4596,1.4601,1.45875,1.4591,173400000.0
2009-01-06 07:28:00,1.4591,1.4591,1.45795,1.4591,160300000.0
2009-01-06 07:29:00,1.4591,1.45925,1.4588,1.4588,44200000.0
2009-01-06 07:30:00,1.45895,1.4591,1.45885,1.4591,5000000.0
2009-01-06 07:31:00,1.45885,1.4589,1.4588,1.4588,7000000.0
2009-01-06 07:32:00,1.4588,1.4588,1.45785,1.4579,47400000.0
2009-01-06 07:33:00,1.45785,1.45785,1.4571,1.4575,43400000.0
2009-01-06 07:34:00,1.45755,1.45755,1.4574,1.4574,26200000.0
2009-01-06 07:35:00,1.4574,1.4576,1.4572,1.45755,58200000.0
2009-01-06 07:36:00,1.45745,1.4575,1.45695,1.4572,20000000.0
2009-01-06 07:37:00,1.45725,1.4573,1.4572,1.4573,11000000.0
2009-01-06 07:38:00,1.4574,1.4592,1.4573,1.45915,111400000.0
2009-01-06 07:39:00,1.45915,1.4599,1.45915,1.4599,99600000.0
2009-01-06 07:40:00,1.45985,1.46015,1.45785,1.46015,93200000.0
2009-01-06 07:41:00,1.46005,1.46005,1.45905,1.45905,141400000.0
2009-01-06 07:42:00,1.459,1.459,1.45825,1.45825,28800000.0
2009-01-06 07:43:00,1.45885,1.4593,1.45825,1.45925,76400000.0
2009-01-06 07:44:00,1.4593,1.4599,1.4593,1.4596,41200000.0
2009-01-06 07:45:00,1.45895,1.45975,1.45895,1.45975,21600000.0
2009-01-06 07:46:00,1.45975,1.4599,1.45945,1.45965,65400000.0
2009-01-06 07:47:00,1.45955,1.45975,1.4592,1.45975,51200000.0
2009-01-06 07:48:00,1.45975,1.4598,1.4597,1.4598,8000000.0
2009-01-06 07:49:00,1.4598,1.46055,1.45905,1.4605,38800000.0
2009-01-06 07:50:00,1.46055,1.4609,1.45985,1.4608,89600000.0
2009-01-06 07:51:00,1.461,1.4612,1.46015,1.4603,67400000.0
2009-01-06 07:52:00,1.46065,1.46095,1.4598,1.4598,87600000.0
2009-01-06 07:53:00,1.45995,1.45995,1.4585,1.4593,88800000.0
2009-01-06 07:54:00,1.4592,1.45925,1.4592,1.45925,7400000.0
2009-01-06 07:55:00,1.45925,1.4593,1.45865,1.45875,38800000.0
2009-01-06 07:56:00,1.4588,1.45915,1.4586,1.459,56200000.0
2009-01-06 07:57:00,1.459,1.4591,1.4587,1.45895,117400000.0
2009-01-06 07:58:00,1.459,1.4601,1.459,1.4601,52400000.0
2009-01-06 07:59:00,1.46015,1.46015,1.4597,1.45975,58000000.0
2009-01-06 08:00:00,1.4597,1.45985,1.45965,1.45985,11000000.0
2009-01-06 08:01:00,1.46,1.46,1.4596,1.45995,54200000.0
2009-01-06 08:02:00,1.45995,1.4607,1.4598,1.4606,56000000.0
2009-01-06 08:03:00,1.46075,1.46145,1.46045,1.4611,70600000.0
2009-01-06 08:04:00,1.4612,1.462,1.46085,1.46085,105600000.0
2009-01-06 08:05:00,1.4608,1.4608,1.459,1.4595,165800000.0
2009-01-06 08:06:00,1.4595,1.45975,1.4594,1.45955,116400000.0
2009-01-06 08:07:00,1.45955,1.45995,1.45955,1.45995,36600000.0
2009-01-06 08:08:00,1.45995,1.46035,1.45975,1.46035,86200000.0
2009-01-06 08:09:00,1.46035,1.4606,1.46025,1.46055,33400000.0
2009-01-06 08:10:00,1.4607,1.4608,1.46055,1.46055,16200000.0
2009-01-06 08:11:00,1.4605,1.4608,1.4605,1.46075,62600000.0
2009-01-06 08:12:00,1.4607,1.46075,1.4603,1.46035,50800000.0
2009-01-06 08:13:00,1.4602,1.46025,1.45995,1.45995,68600000.0
2009-01-06 08:14:00,1.45995,1.45995,1.45975,1.4598,10000000.0
2009-01-06 08:15:00,1.4598,1.45995,1.4598,1.45995,3800000.0
2009-01-06 08:16:00,1.45995,1.46,1.45995,1.46,7200000.0
2009-01-06 08:17:00,1.46,1.4605,1.46,1.4605,24600000.0
2009-01-06 08:18:00,1.4607,1.4608,1.4604,1.4608,29400000.0
2009-01-06 08:19:00,1.4609,1.46205,1.46085,1.4618,56000000.0
2009-01-06 08:20:00,1.4617,1.46365,1.4617,1.4633,93200000.0
2009-01-06 08:21:00,1.46315,1.46325,1.4625,1.4627,210200000.0
2009-01-06 08:22:00,1.46265,1.46265,1.46255,1.4626,46400000.0
2009-01-06 08:23:00,1.46265,1.46265,1.4625,1.4626,28000000.0
2009-01-06 08:24:00,1.4628,1.4629,1.46255,1.46255,48000000.0
2009-01-06 08:25:00,1.46255,1.46255,1.4616,1.4618,37000000.0
2009-01-06 08:26:00,1.46165,1.46195,1.46165,1.46195,41600000.0
2009-01-06 08:27:00,1.46195,1.462,1.46175,1.462,88000000.0
2009-01-06 08:28:00,1.462,1.462,1.46175,1.4618,55800000.0
2009-01-06 08:29:00,1.46185,1.46185,1.461,1.46105,50600000.0
2009-01-06 08:30:00,1.46105,1.46105,1.45995,1.45995,99400000.0
2009-01-06 08:31:00,1.46,1.4602,1.4595,1.4602,51000000.0
2009-01-06 08:32:00,1.46025,1.46025,1.4598,1.46,14800000.0
2009-01-06 08:33:00,1.46015,1.46035,1.4601,1.46035,26200000.0
2009-01-06 08:34:00,1.46045,1.46055,1.46035,1.4605,42400000.0
2009-01-06 08:35:00,1.46045,1.4605,1.4598,1.46005,70600000.0
2009-01-06 08:36:00,1.46,1.46,1.46,1.46,6400000.0
2009-01-06 08:37:00,1.46,1.4607,1.45995,1.4607,34800000.0
2009-01-06 08:38:00,1.4607,1.4607,1.46055,1.4607,58800000.0
2009-01-06 08:39:00,1.4606,1.4606,1.46015,1.46025,38800000.0
2009-01-06 08:40:00,1.46035,1.46055,1.46035,1.46055,6800000.0
2009-01-06 08:41:00,1.46045,1.46045,1.46025,1.46035,100800000.0
2009-01-06 08:42:00,1.46035,1.46055,1.46015,1.46015,31600000.0
2009-01-06 08:43:00,1.46035,1.4609,1.46025,1.4608,24600000.0
2009-01-06 08:44:00,1.4608,1.46085,1.46075,1.46075,21800000.0
2009-01-06 08:45:00,1.46075,1.46175,1.46075,1.46175,63200000.0
2009-01-06 08:46:00,1.46175,1.4619,1.46145,1.4616,18000000.0
2009-01-06 08:47:00,1.46145,1.46155,1.4612,1.4614,56200000.0
2009-01-06 08:48:00,1.4615,1.46185,1.4615,1.4615,40400000.0
2009-01-06 08:49:00,1.4611,1.4619,1.4611,1.4619,28600000.0
2009-01-06 08:50:00,1.4619,1.46225,1.46135,1.46155,87800000.0
2009-01-06 08:51:00,1.4616,1.46205,1.4615,1.46205,51400000.0
2009-01-06 08:52:00,1.4621,1.46215,1.46165,1.46165,69600000.0
2009-01-06 08:53:00,1.4616,1.4618,1.4614,1.4616,117600000.0
2009-01-06 08:54:00,1.4616,1.4616,1.461,1.4613,15000000.0
2009-01-06 08:55:00,1.46145,1.4619,1.46145,1.46185,41000000.0
2009-01-06 08:56:00,1.46185,1.4619,1.46105,1.46105,43000000.0
2009-01-06 08:57:00,1.46105,1.46125,1.4609,1.461,44000000.0
2009-01-06 08:58:00,1.461,1.461,1.46075,1.46095,38000000.0
2009-01-06 08:59:00,1.4609,1.46105,1.4607,1.4607,47600000.0
2009-01-06 09:00:00,1.4606,1.4606,1.45945,1.4605,140200000.0
2009-01-06 09:01:00,1.46035,1.4605,1.4603,1.46035,23000000.0
2009-01-06 09:02:00,1.46035,1.46045,1.4588,1.4588,101800000.0
2009-01-06 09:03:00,1.4588,1.4588,1.45575,1.4559,133000000.0
2009-01-06 09:04:00,1.45595,1.4565,1.45465,1.4565,136000000.0
2009-01-06 09:05:00,1.4565,1.45725,1.4565,1.4571,61300000.0
2009-01-06 09:06:00,1.4569,1.4575,1.45635,1.45635,107000000.0
2009-01-06 09:07:00,1.4565,1.45805,1.4565,1.4578,177600000.0
2009-01-06 09:08:00,1.4579,1.45905,1.4569,1.45865,164700000.0
2009-01-06 09:09:00,1.45885,1.4593,1.45825,1.4583,176400001.0
2009-01-06 09:10:00,1.45815,1.4589,1.458,1.4587,79200000.0
2009-01-06 09:11:00,1.45875,1.45915,1.4587,1.45875,59600000.0
2009-01-06 09:12:00,1.45865,1.4588,1.4583,1.4585,99800000.0
2009-01-06 09:13:00,1.45845,1.45885,1.4572,1.4572,85400000.0
2009-01-06 09:14:00,1.45725,1.4577,1.457,1.4576,119200000.0
2009-01-06 09:15:00,1.4576,1.4589,1.4574,1.4588,92400000.0
2009-01-06 09:16:00,1.45875,1.459,1.45815,1.4582,43200000.0
2009-01-06 09:17:00,1.4584,1.4584,1.45775,1.45815,97360000.0
2009-01-06 09:18:00,1.45825,1.45935,1.458,1.4593,94600000.0
2009-01-06 09:19:00,1.45925,1.46005,1.459,1.45935,124400000.0
2009-01-06 09:20:00,1.45935,1.45935,1.4587,1.45875,93000000.0
2009-01-06 09:21:00,1.4587,1.4587,1.458,1.45865,67000000.0
2009-01-06 09:22:00,1.45875,1.4588,1.4581,1.4584,81000000.0
2009-01-06 09:23:00,1.4584,1.4584,1.45775,1.45805,86000000.0
2009-01-06 09:24:00,1.4581,1.45945,1.45795,1.45925,82600000.0
2009-01-06 09:25:00,1.4594,1.4596,1.45865,1.4587,50000000.0
2009-01-06 09:26:00,1.45875,1.45895,1.4586,1.45865,64000000.0
2009-01-06 09:27:00,1.4589,1.46,1.4589,1.45975,40800000.0
2009-01-06 09:28:00,1.4597,1.4616,1.4596,1.4616,64400000.0
2009-01-06 09:29:00,1.4616,1.46225,1.46155,1.4618,155200000.0
2009-01-06 09:30:00,1.4618,1.4618,1.4609,1.4615,161000000.0
2009-01-06 09:31:00,1.4615,1.46155,1.46,1.4607,137300000.0
2009-01-06 09:32:00,1.4607,1.4607,1.46005,1.4602,62300000.0
2009-01-06 09:33:00,1.46025,1.46025,1.4597,1.46015,45000000.0
2009-01-06 09:34:00,1.46015,1.46015,1.4593,1.4593,91900000.0
2009-01-06 09:35:00,1.45925,1.45945,1.4588,1.4588,150000000.0
2009-01-06 09:36:00,1.45895,1.4602,1.4589,1.4602,109400000.0
2009-01-06 09:37:00,1.46005,1.4606,1.46005,1.4602,116800000.0
2009-01-06 09:38:00,1.4602,1.46025,1.46015,1.46025,122000000.0
2009-01-06 09:39:00,1.46025,1.46025,1.4596,1.45965,138400000.0
2009-01-06 09:40:00,1.45965,1.45965,1.458,1.45805,133400000.0
2009-01-06 09:41:00,1.4581,1.4585,1.4575,1.4585,104400000.0
2009-01-06 09:42:00,1.4585,1.4586,1.45655,1.45655,175500000.0
2009-01-06 09:43:00,1.4567,1.45685,1.45555,1.4556,268600000.0
2009-01-06 09:44:00,1.45555,1.45665,1.4552,1.4566,227000000.0
2009-01-06 09:45:00,1.4566,1.45685,1.45595,1.4566,228800000.0
2009-01-06 09:46:00,1.45655,1.45685,1.4562,1.4568,233100000.0
2009-01-06 09:47:00,1.4568,1.4577,1.4568,1.4577,71000000.0
2009-01-06 09:48:00,1.4577,1.4589,1.4577,1.4584,105600000.0
2009-01-06 09:49:00,1.4584,1.4584,1.4572,1.45745,137800000.0
2009-01-06 09:50:00,1.4574,1.45855,1.4574,1.45835,98604000.0
2009-01-06 09:51:00,1.4583,1.4588,1.4578,1.4588,92600000.0
2009-01-06 09:52:00,1.4589,1.46015,1.45885,1.4596,137200000.0
2009-01-06 09:53:00,1.4596,1.4602,1.4586,1.4602,143700000.0
2009-01-06 09:54:00,1.4602,1.46045,1.4594,1.4604,144000000.0
2009-01-06 09:55:00,1.4604,1.46175,1.46015,1.46175,169800000.0
2009-01-06 09:56:00,1.46165,1.46245,1.46155,1.4621,125000000.0
2009-01-06 09:57:00,1.4621,1.46255,1.461,1.461,150900000.0
2009-01-06 09:58:00,1.46075,1.46135,1.4607,1.4612,101400000.0
2009-01-06 09:59:00,1.4611,1.4616,1.46075,1.4616,124200000.0
2009-01-06 10:00:00,1.4616,1.4622,1.46135,1.46155,163000000.0
2009-01-06 10:01:00,1.46155,1.46155,1.46015,1.46015,233600000.0
2009-01-06 10:02:00,1.46035,1.46035,1.4591,1.4595,158600000.0
2009-01-06 10:03:00,1.45985,1.4602,1.4593,1.46005,151000000.0
2009-01-06 10:04:00,1.46005,1.46105,1.46,1.4608,108000000.0
2009-01-06 10:05:00,1.4606,1.4606,1.45965,1.4601,142400000.0
2009-01-06 10:06:00,1.46,1.4611,1.4599,1.46065,139200000.0
2009-01-06 10:07:00,1.46065,1.46065,1.4594,1.46005,164000000.0
2009-01-06 10:08:00,1.46005,1.46055,1.45985,1.4604,92800000.0
2009-01-06 10:09:00,1.4602,1.46035,1.45975,1.4599,87200000.0
2009-01-06 10:10:00,1.46,1.46035,1.46,1.46025,126400000.0
2009-01-06 10:11:00,1.46025,1.46025,1.45955,1.4596,123000000.0
2009-01-06 10:12:00,1.45965,1.45965,1.45865,1.459,158400000.0
2009-01-06 10:13:00,1.459,1.45935,1.45825,1.4593,213800000.0
2009-01-06 10:14:00,1.4591,1.46145,1.4591,1.46105,248800000.0
2009-01-06 10:15:00,1.46105,1.4615,1.4592,1.4592,160900000.0
2009-01-06 10:16:00,1.4591,1.46005,1.45905,1.45995,182700000.0
2009-01-06 10:17:00,1.45985,1.4599,1.4587,1.4593,167500000.0
2009-01-06 10:18:00,1.4593,1.4599,1.45915,1.4597,104200000.0
2009-01-06 10:19:00,1.4597,1.4608,1.4597,1.46065,253000000.0
2009-01-06 10:20:00,1.4608,1.46105,1.4601,1.46035,170800000.0
2009-01-06 10:21:00,1.46015,1.4613,1.46015,1.46125,182200000.0
2009-01-06 10:22:00,1.4613,1.46265,1.4612,1.46225,216200000.0
2009-01-06 10:23:00,1.46215,1.46315,1.462,1.463,222900002.0
2009-01-06 10:24:00,1.463,1.4643,1.4628,1.4641,262800000.0
2009-01-06 10:25:00,1.46415,1.4643,1.4628,1.463,174200000.0
2009-01-06 10:26:00,1.463,1.46335,1.46255,1.46335,181799999.0
2009-01-06 10:27:00,1.46325,1.46445,1.463,1.4642,243800000.0
2009-01-06 10:28:00,1.4642,1.4657,1.4642,1.4655,211000000.0
2009-01-06 10:29:00,1.4655,1.4656,1.4654,1.46555,295600000.0
2009-01-06 10:30:00,1.46555,1.4669,1.4654,1.4664,260400000.0
2009-01-06 10:31:00,1.4666,1.46835,1.4666,1.46835,189400000.0
2009-01-06 10:32:00,1.4684,1.4684,1.4677,1.46775,170400000.0
2009-01-06 10:33:00,1.46775,1.46775,1.46665,1.4667,150600000.0
2009-01-06 10:34:00,1.4667,1.4668,1.4659,1.4662,163400000.0
2009-01-06 10:35:00,1.4662,1.46645,1.46605,1.46615,161400000.0
2009-01-06 10:36:00,1.46615,1.46615,1.4655,1.4656,176800000.0
2009-01-06 10:37:00,1.4657,1.46605,1.46535,1.4659,165800000.0
2009-01-06 10:38:00,1.46595,1.46665,1.46575,1.46655,178200000.0
2009-01-06 10:39:00,1.46655,1.46665,1.46605,1.46605,177600000.0
2009-01-06 10:40:00,1.46605,1.4662,1.46545,1.46565,266200000.0
2009-01-06 10:41:00,1.4656,1.4656,1.4653,1.4654,200200000.0
2009-01-06 10:42:00,1.46535,1.46535,1.46365,1.4638,292400000.0
2009-01-06 10:43:00,1.46375,1.4642,1.4634,1.4635,261900000.0
2009-01-06 10:44:00,1.4635,1.4636,1.46265,1.4629,209800000.0
2009-01-06 10:45:00,1.4628,1.4639,1.4628,1.4639,240800000.0
2009-01-06 10:46:00,1.46385,1.46395,1.46355,1.4638,187000000.0
2009-01-06 10:47:00,1.4638,1.46425,1.46365,1.46375,176500000.0
2009-01-06 10:48:00,1.46375,1.4644,1.4636,1.46435,183200000.0
2009-01-06 10:49:00,1.46435,1.4667,1.464,1.46645,168200000.0
2009-01-06 10:50:00,1.46655,1.46655,1.46565,1.46595,181200000.0
2009-01-06 10:51:00,1.46605,1.46815,1.466,1.46815,283640000.0
2009-01-06 10:52:00,1.4681,1.46945,1.46795,1.46905,238000000.0
2009-01-06 10:53:00,1.469,1.4691,1.4686,1.46875,218400000.0
2009-01-06 10:54:00,1.4687,1.46875,1.46815,1.46825,153400000.0
2009-01-06 10:55:00,1.4682,1.4689,1.46815,1.46875,148400000.0
2009-01-06 10:56:00,1.46875,1.46975,1.4687,1.46975,322800000.0
2009-01-06 10:57:00,1.46975,1.4699,1.46935,1.4695,213600000.0
2009-01-06 10:58:00,1.4695,1.4696,1.46925,1.46935,238600000.0
2009-01-06 10:59:00,1.46925,1.46925,1.46845,1.4685,183800000.0
2009-01-06 11:00:00,1.46845,1.4686,1.4681,1.4682,159600000.0
2009-01-06 11:01:00,1.46825,1.4687,1.4676,1.4676,254600000.0
2009-01-06 11:02:00,1.46775,1.4683,1.4676,1.4676,175400000.0
2009-01-06 11:03:00,1.4676,1.4682,1.46755,1.46765,295600000.0
2009-01-06 11:04:00,1.46765,1.4685,1.4676,1.46845,137500000.0
2009-01-06 11:05:00,1.46845,1.47015,1.46845,1.47015,178400000.0
2009-01-06 11:06:00,1.47015,1.47185,1.47,1.47035,204800000.0
2009-01-06 11:07:00,1.4703,1.47095,1.46995,1.4707,298600000.0
2009-01-06 11:08:00,1.4707,1.4707,1.47,1.47045,294800000.0
2009-01-06 11:09:00,1.47055,1.47155,1.47055,1.4709,170400000.0
2009-01-06 11:10:00,1.4709,1.4709,1.4706,1.4706,190000000.0
2009-01-06 11:11:00,1.4706,1.47085,1.4706,1.47065,50400000.0
2009-01-06 11:12:00,1.4706,1.47065,1.46965,1.46965,355800000.0
2009-01-06 11:13:00,1.4697,1.47005,1.46955,1.46965,207400000.0
2009-01-06 11:14:00,1.46965,1.46965,1.469,1.4695,234000000.0
2009-01-06 11:15:00,1.4695,1.47,1.4694,1.46995,150600000.0
2009-01-06 11:16:00,1.46995,1.47015,1.46935,1.4694,227500000.0
2009-01-06 11:17:00,1.4694,1.4698,1.46935,1.46935,317800000.0
2009-01-06 11:18:00,1.4693,1.4698,1.46925,1.46925,252200000.0
2009-01-06 11:19:00,1.46925,1.4695,1.46885,1.4693,186600000.0
2009-01-06 11:20:00,1.4693,1.4693,1.4688,1.4693,113100000.0
2009-01-06 11:21:00,1.4694,1.46975,1.46905,1.46975,135700000.0
2009-01-06 11:22:00,1.46975,1.4706,1.46975,1.47025,119800000.0
2009-01-06 11:23:00,1.47025,1.4713,1.4702,1.4713,106800000.0
2009-01-06 11:24:00,1.47135,1.47165,1.471,1.4716,199000000.0
2009-01-06 11:25:00,1.4716,1.4718,1.47115,1.47135,180000000.0
2009-01-06 11:26:00,1.47125,1.4717,1.47035,1.4704,339000000.0
2009-01-06 11:27:00,1.4704,1.4705,1.4697,1.47015,252100000.0
2009-01-06 11:28:00,1.47015,1.47015,1.4692,1.4697,231400000.0
2009-01-06 11:29:00,1.4696,1.46995,1.46915,1.46925,203800000.0
2009-01-06 11:30:00,1.46925,1.4706,1.4691,1.46975,171200000.0
2009-01-06 11:31:00,1.46975,1.4698,1.46915,1.4696,72700000.0
2009-01-06 11:32:00,1.4696,1.4711,1.4696,1.4709,272200000.0
2009-01-06 11:33:00,1.47095,1.47185,1.47095,1.4714,167000000.0
2009-01-06 11:34:00,1.47145,1.4715,1.47105,1.4713,216800000.0
2009-01-06 11:35:00,1.4713,1.4713,1.4711,1.4712,193400000.0
2009-01-06 11:36:00,1.47115,1.47175,1.4711,1.4716,146200000.0
2009-01-06 11:37:00,1.47155,1.47255,1.4715,1.4725,228000000.0
2009-01-06 11:38:00,1.4725,1.4734,1.47125,1.47305,314800000.0
2009-01-06 11:39:00,1.4731,1.4731,1.4723,1.47255,260400000.0
2009-01-06 11:40:00,1.47255,1.4727,1.4714,1.4717,329240000.0
2009-01-06 11:41:00,1.4717,1.4717,1.4711,1.4711,341600000.0
2009-01-06 11:42:00,1.47115,1.4717,1.4709,1.4717,305600000.0
2009-01-06 11:43:00,1.4717,1.47195,1.471,1.471,284000000.0
2009-01-06 11:44:00,1.471,1.47175,1.471,1.47155,160600000.0
2009-01-06 11:45:00,1.4717,1.4729,1.4715,1.4729,241000000.0
2009-01-06 11:46:00,1.4729,1.47295,1.4717,1.47175,133200000.0
2009-01-06 11:47:00,1.47175,1.4723,1.4715,1.4715,94000000.0
2009-01-06 11:48:00,1.4715,1.4717,1.47125,1.47155,174400000.0
2009-01-06 11:49:00,1.4716,1.4717,1.4712,1.47135,96200000.0
2009-01-06 11:50:00,1.47135,1.47135,1.46945,1.46955,357500000.0
2009-01-06 11:51:00,1.4696,1.4697,1.46855,1.46875,406200000.0
2009-01-06 11:52:00,1.46865,1.47085,1.46865,1.4695,364400000.0
2009-01-06 11:53:00,1.4695,1.46975,1.46945,1.46975,218200000.0
2009-01-06 11:54:00,1.46975,1.46975,1.4684,1.46845,237400000.0
2009-01-06 11:55:00,1.46845,1.4692,1.46825,1.46865,385800000.0
2009-01-06 11:56:00,1.46865,1.4689,1.46865,1.4688,441400000.0
2009-01-06 11:57:00,1.469,1.469,1.4688,1.4689,371600000.0
2009-01-06 11:58:00,1.4689,1.469,1.4688,1.4689,107800000.0
2009-01-06 11:59:00,1.46885,1.46885,1.4674,1.4674,312200000.0
2009-01-06 12:00:00,1.4674,1.4676,1.4649,1.4649,411200000.0
2009-01-06 12:01:00,1.4648,1.46565,1.46445,1.4656,266240000.0
2009-01-06 12:02:00,1.46565,1.4662,1.46535,1.4656,198400000.0
2009-01-06 12:03:00,1.4656,1.4675,1.4656,1.467,246000000.0
2009-01-06 12:04:00,1.46695,1.46735,1.4657,1.46605,235200000.0
2009-01-06 12:05:00,1.46615,1.4664,1.46585,1.46625,146400000.0
2009-01-06 12:06:00,1.46625,1.46635,1.4652,1.4663,243400000.0
2009-01-06 12:07:00,1.46625,1.4671,1.46615,1.4671,212500000.0
2009-01-06 12:08:00,1.4671,1.469,1.4671,1.46875,178400000.0
2009-01-06 12:09:00,1.46855,1.4693,1.46855,1.469,143800000.0
2009-01-06 12:10:00,1.469,1.4701,1.46895,1.4696,183400000.0
2009-01-06 12:11:00,1.4697,1.47025,1.4694,1.4701,111700000.0
2009-01-06 12:12:00,1.4701,1.47035,1.46985,1.47005,204700001.0
2009-01-06 12:13:00,1.47,1.47085,1.47,1.47075,114800000.0
2009-01-06 12:14:00,1.47075,1.47075,1.46955,1.46965,174700000.0
2009-01-06 12:15:00,1.46965,1.4704,1.4695,1.47025,196400000.0
2009-01-06 12:16:00,1.4702,1.47025,1.4683,1.4684,147580000.0
2009-01-06 12:17:00,1.4683,1.4691,1.4683,1.46845,194640000.0
2009-01-06 12:18:00,1.46845,1.469,1.46775,1.4682,264000000.0
2009-01-06 12:19:00,1.4682,1.4686,1.4681,1.4684,177600000.0
2009-01-06 12:20:00,1.4684,1.46885,1.46785,1.4688,274400000.0
2009-01-06 12:21:00,1.46885,1.47,1.46875,1.46995,266000000.0
2009-01-06 12:22:00,1.47005,1.47035,1.4697,1.46975,101600000.0
2009-01-06 12:23:00,1.46985,1.47025,1.46905,1.46905,210600000.0
2009-01-06 12:24:00,1.46925,1.4695,1.469,1.4691,232200000.0
2009-01-06 12:25:00,1.4691,1.4694,1.46905,1.4692,199600000.0
2009-01-06 12:26:00,1.4692,1.46975,1.4692,1.46975,118200000.0
2009-01-06 12:27:00,1.46975,1.46985,1.4687,1.4688,229000000.0
2009-01-06 12:28:00,1.4688,1.46885,1.46805,1.46865,223000000.0
2009-01-06 12:29:00,1.4687,1.46965,1.46855,1.4691,334400000.0
2009-01-06 12:30:00,1.4691,1.4692,1.46885,1.46905,188400000.0
2009-01-06 12:31:00,1.46905,1.46905,1.4671,1.4671,355800000.0
2009-01-06 12:32:00,1.4672,1.46825,1.4672,1.4679,342400000.0
2009-01-06 12:33:00,1.46805,1.46815,1.4675,1.4681,299600000.0
2009-01-06 12:34:00,1.4681,1.4688,1.4679,1.46865,291200000.0
2009-01-06 12:35:00,1.4687,1.4696,1.46855,1.4695,343000000.0
2009-01-06 12:36:00,1.4695,1.46985,1.46885,1.4689,284000000.0
2009-01-06 12:37:00,1.4689,1.46975,1.4689,1.46965,243600000.0
2009-01-06 12:38:00,1.4697,1.4697,1.46865,1.46915,263640000.0
2009-01-06 12:39:00,1.46915,1.46915,1.4682,1.4687,397600000.0
2009-01-06 12:40:00,1.46875,1.4688,1.4681,1.4682,154200000.0
2009-01-06 12:41:00,1.4681,1.46815,1.4679,1.46805,225400000.0
2009-01-06 12:42:00,1.46805,1.46855,1.46795,1.46805,92300000.0
2009-01-06 12:43:00,1.4679,1.468,1.46775,1.46785,179500000.0
2009-01-06 12:44:00,1.46795,1.46845,1.46785,1.46845,165200000.0
2009-01-06 12:45:00,1.46845,1.46865,1.4683,1.46855,35400000.0
2009-01-06 12:46:00,1.46855,1.46885,1.4684,1.46845,62800000.0
2009-01-06 12:47:00,1.46845,1.46855,1.46775,1.4682,83240000.0
2009-01-06 12:48:00,1.4682,1.4684,1.4677,1.46805,163800000.0
2009-01-06 12:49:00,1.46805,1.46815,1.46695,1.4675,345200000.0
2009-01-06 12:50:00,1.46755,1.4676,1.4671,1.46715,345200000.0
2009-01-06 12:51:00,1.46715,1.46725,1.4666,1.4667,211000000.0
2009-01-06 12:52:00,1.4667,1.4673,1.4666,1.4672,339400000.0
2009-01-06 12:53:00,1.4672,1.4673,1.46675,1.4672,306800000.0
2009-01-06 12:54:00,1.4672,1.4672,1.46645,1.46675,285200000.0
2009-01-06 12:55:00,1.46665,1.4669,1.4645,1.4649,376200000.0
2009-01-06 12:56:00,1.465,1.46605,1.465,1.4656,230600000.0
2009-01-06 12:57:00,1.4654,1.4658,1.4653,1.4657,152800000.0
2009-01-06 12:58:00,1.46565,1.4662,1.46535,1.46605,157200000.0
2009-01-06 12:59:00,1.46605,1.46675,1.46575,1.46575,261200000.0
2009-01-06 13:00:00,1.4657,1.46605,1.4653,1.46605,209200000.0
2009-01-06 13:01:00,1.46605,1.46675,1.46575,1.466,253600000.0
2009-01-06 13:02:00,1.4658,1.46635,1.4658,1.46595,372000000.0
2009-01-06 13:03:00,1.46595,1.46595,1.4656,1.4657,242200000.0
2009-01-06 13:04:00,1.4657,1.4658,1.4655,1.4657,282400000.0
2009-01-06 13:05:00,1.4657,1.46605,1.4657,1.46585,132600000.0
2009-01-06 13:06:00,1.46585,1.4662,1.46575,1.46605,214000000.0
2009-01-06 13:07:00,1.46605,1.46615,1.46555,1.4656,234200000.0
2009-01-06 13:08:00,1.4656,1.46585,1.4654,1.4655,216600000.0
2009-01-06 13:09:00,1.4655,1.4655,1.4648,1.4648,193200000.0
2009-01-06 13:10:00,1.46485,1.46485,1.4646,1.4646,124000000.0
2009-01-06 13:11:00,1.4646,1.46465,1.46375,1.46395,359800000.0
2009-01-06 13:12:00,1.46395,1.46415,1.4634,1.4635,254000000.0
2009-01-06 13:13:00,1.4635,1.46375,1.4631,1.4631,239600000.0
2009-01-06 13:14:00,1.4631,1.46325,1.4626,1.4628,282000000.0
2009-01-06 13:15:00,1.4628,1.4634,1.4628,1.46325,296600000.0
2009-01-06 13:16:00,1.4632,1.46405,1.4632,1.46375,247200000.0
2009-01-06 13:17:00,1.46365,1.46375,1.4629,1.4632,266000000.0
2009-01-06 13:18:00,1.46315,1.46405,1.46315,1.46395,284600000.0
2009-01-06 13:19:00,1.46395,1.4644,1.46375,1.4644,237300000.0
2009-01-06 13:20:00,1.4644,1.46465,1.46435,1.46445,214000000.0
2009-01-06 13:21:00,1.4645,1.4648,1.46345,1.464,223800000.0
2009-01-06 13:22:00,1.464,1.46425,1.46325,1.46385,274000000.0
2009-01-06 13:23:00,1.46405,1.46455,1.46395,1.46415,236400000.0
2009-01-06 13:24:00,1.4641,1.46465,1.4638,1.4645,132200000.0
2009-01-06 13:25:00,1.46455,1.46455,1.4636,1.4636,205680000.0
2009-01-06 13:26:00,1.4637,1.4637,1.4625,1.4626,119400000.0
2009-01-06 13:27:00,1.46265,1.4631,1.46265,1.4631,151000000.0
2009-01-06 13:28:00,1.4631,1.46335,1.46275,1.46285,247000000.0
2009-01-06 13:29:00,1.46285,1.4634,1.4627,1.4633,326800000.0
2009-01-06 13:30:00,1.4632,1.4635,1.4628,1.4633,143200000.0
2009-01-06 13:31:00,1.4633,1.4635,1.4631,1.46335,125000000.0
2009-01-06 13:32:00,1.46335,1.4637,1.4633,1.4634,139600000.0
2009-01-06 13:33:00,1.4634,1.46355,1.46315,1.46325,186600000.0
2009-01-06 13:34:00,1.46315,1.4633,1.46305,1.46305,64000000.0
2009-01-06 13:35:00,1.463,1.46355,1.463,1.46335,220400000.0
2009-01-06 13:36:00,1.4633,1.46335,1.4624,1.4626,388800000.0
2009-01-06 13:37:00,1.4626,1.4627,1.462,1.4621,259600000.0
2009-01-06 13:38:00,1.46225,1.46225,1.4604,1.46065,362400000.0
2009-01-06 13:39:00,1.46065,1.46085,1.4601,1.46045,290800000.0
2009-01-06 13:40:00,1.46045,1.4607,1.46015,1.4607,206000000.0
2009-01-06 13:41:00,1.4603,1.46045,1.4601,1.46035,137800000.0
2009-01-06 13:42:00,1.46035,1.46055,1.45795,1.45795,337300000.0
2009-01-06 13:43:00,1.45795,1.45935,1.45795,1.4588,180880000.0
2009-01-06 13:44:00,1.4587,1.45935,1.45815,1.4592,159200000.0
2009-01-06 13:45:00,1.45915,1.46025,1.45915,1.45985,139800000.0
2009-01-06 13:46:00,1.45985,1.46045,1.4597,1.4597,140800000.0
2009-01-06 13:47:00,1.45985,1.45995,1.4591,1.4599,167200000.0
2009-01-06 13:48:00,1.45985,1.4601,1.45965,1.45975,86400000.0
2009-01-06 13:49:00,1.4598,1.4598,1.4592,1.45925,195200000.0
2009-01-06 13:50:00,1.45925,1.4594,1.459,1.459,204000000.0
2009-01-06 13:51:00,1.45905,1.45965,1.45905,1.4595,197600000.0
2009-01-06 13:52:00,1.4595,1.4599,1.4594,1.4598,231000000.0
2009-01-06 13:53:00,1.46,1.4608,1.4599,1.46045,171400000.0
2009-01-06 13:54:00,1.46045,1.46155,1.46035,1.46155,216800000.0
2009-01-06 13:55:00,1.46155,1.462,1.45985,1.4602,377300000.0
2009-01-06 13:56:00,1.4605,1.4609,1.4604,1.46085,181200000.0
2009-01-06 13:57:00,1.4608,1.4613,1.4608,1.4611,207800000.0
2009-01-06 13:58:00,1.46115,1.4613,1.4595,1.45975,278600000.0
2009-01-06 13:59:00,1.45985,1.46025,1.45965,1.45965,156000000.0
2009-01-06 14:00:00,1.45965,1.4598,1.45875,1.45935,203400000.0
2009-01-06 14:01:00,1.45935,1.45965,1.45905,1.4595,140600000.0
2009-01-06 14:02:00,1.45945,1.45995,1.45945,1.45975,188880000.0
2009-01-06 14:03:00,1.45975,1.46,1.45965,1.4598,81000000.0
2009-01-06 14:04:00,1.4598,1.4611,1.4598,1.46085,157800000.0
2009-01-06 14:05:00,1.46085,1.4619,1.46085,1.46145,85800000.0
2009-01-06 14:06:00,1.46145,1.4617,1.4612,1.4617,92800000.0
2009-01-06 14:07:00,1.4617,1.4617,1.4612,1.46155,108800000.0
2009-01-06 14:08:00,1.4616,1.462,1.46155,1.46185,56400000.0
2009-01-06 14:09:00,1.462,1.46225,1.4619,1.46225,96800000.0
2009-01-06 14:10:00,1.46215,1.4625,1.4621,1.46245,133400000.0
2009-01-06 14:11:00,1.4624,1.4631,1.46225,1.46225,122800000.0
2009-01-06 14:12:00,1.4621,1.46225,1.4607,1.4613,178800000.0
2009-01-06 14:13:00,1.4613,1.4616,1.4608,1.4608,264200001.0
2009-01-06 14:14:00,1.4608,1.4614,1.46035,1.461,205700000.0
2009-01-06 14:15:00,1.4609,1.4613,1.4605,1.46115,209200000.0
2009-01-06 14:16:00,1.4612,1.46125,1.46075,1.4609,119800000.0
2009-01-06 14:17:00,1.4609,1.4613,1.46035,1.4609,188900000.0
2009-01-06 14:18:00,1.461,1.46155,1.46055,1.46125,223800000.0
2009-01-06 14:19:00,1.46125,1.4615,1.46105,1.4613,288400000.0
2009-01-06 14:20:00,1.4614,1.4618,1.46115,1.46155,368599999.0
2009-01-06 14:21:00,1.46145,1.4624,1.46145,1.4622,120100001.0
2009-01-06 14:22:00,1.46235,1.4624,1.46165,1.46195,129600000.0
2009-01-06 14:23:00,1.4618,1.462,1.4615,1.46195,106480000.0
2009-01-06 14:24:00,1.46195,1.46195,1.46155,1.4617,51400000.0
2009-01-06 14:25:00,1.4617,1.4621,1.46155,1.46185,159300000.0
2009-01-06 14:26:00,1.46185,1.462,1.46155,1.46165,367599999.0
2009-01-06 14:27:00,1.46165,1.4622,1.46155,1.46175,357000000.0
2009-01-06 14:28:00,1.4616,1.46185,1.4613,1.46135,279304000.0
2009-01-06 14:29:00,1.46135,1.46155,1.46095,1.46135,223600000.0
2009-01-06 14:30:00,1.4614,1.4619,1.46115,1.46125,446200000.0
2009-01-06 14:31:00,1.4613,1.4613,1.46015,1.4604,276480000.0
2009-01-06 14:32:00,1.4604,1.46055,1.4599,1.46035,453600000.0
2009-01-06 14:33:00,1.46035,1.46035,1.4601,1.46025,200400000.0
2009-01-06 14:34:00,1.46025,1.46165,1.4602,1.461,235000000.0
2009-01-06 14:35:00,1.46095,1.4611,1.4609,1.46095,161000000.0
2009-01-06 14:36:00,1.4609,1.46095,1.46045,1.46045,91000000.0
2009-01-06 14:37:00,1.46055,1.46055,1.4596,1.46055,220400000.0
2009-01-06 14:38:00,1.46055,1.4612,1.4605,1.4607,227000000.0
2009-01-06 14:39:00,1.46075,1.46095,1.4606,1.4606,215600000.0
2009-01-06 14:40:00,1.4605,1.461,1.46045,1.46055,249400000.0
2009-01-06 14:41:00,1.46055,1.4609,1.46045,1.4607,173400000.0
2009-01-06 14:42:00,1.4608,1.4608,1.4596,1.46005,306199999.0
2009-01-06 14:43:00,1.46005,1.46035,1.45975,1.45995,273200000.0
2009-01-06 14:44:00,1.45995,1.4601,1.45985,1.4599,126000000.0
2009-01-06 14:45:00,1.45995,1.45995,1.4593,1.4594,306200000.0
2009-01-06 14:46:00,1.4594,1.4594,1.45805,1.4581,344200000.0
2009-01-06 14:47:00,1.4582,1.45885,1.45805,1.4587,279600000.0
2009-01-06 14:48:00,1.4587,1.45885,1.4585,1.4587,104800000.0
2009-01-06 14:49:00,1.4587,1.45875,1.45805,1.4581,331400000.0
2009-01-06 14:50:00,1.4581,1.45835,1.458,1.45825,404200000.0
2009-01-06 14:51:00,1.45825,1.4584,1.45725,1.45725,278200000.0
2009-01-06 14:52:00,1.4567,1.4582,1.45665,1.45805,413400000.0
2009-01-06 14:53:00,1.45805,1.4582,1.4576,1.45795,354000000.0
2009-01-06 14:54:00,1.45805,1.4582,1.4566,1.45685,526200000.0
2009-01-06 14:55:00,1.45695,1.45735,1.45635,1.45715,448400000.0
2009-01-06 14:56:00,1.4572,1.4581,1.4571,1.45785,342600000.0
2009-01-06 14:57:00,1.4577,1.45795,1.4575,1.45765,320200000.0
2009-01-06 14:58:00,1.45765,1.45785,1.45745,1.45765,420400000.0
2009-01-06 14:59:00,1.4577,1.45785,1.4571,1.4571,437600000.0
2009-01-06 15:00:00,1.4571,1.4575,1.457,1.4572,414000000.0
2009-01-06 15:01:00,1.4571,1.4571,1.45515,1.4554,396800000.0
2009-01-06 15:02:00,1.4554,1.4563,1.4554,1.4563,357000000.0
2009-01-06 15:03:00,1.45615,1.4563,1.4555,1.4556,252400000.0
2009-01-06 15:04:00,1.4556,1.45605,1.4554,1.45575,253200000.0
2009-01-06 15:05:00,1.45575,1.45575,1.45525,1.4555,456200000.0
2009-01-06 15:06:00,1.4554,1.4554,1.45445,1.4552,542799999.0
2009-01-06 15:07:00,1.4552,1.4553,1.45455,1.4547,465000000.0
2009-01-06 15:08:00,1.4547,1.45475,1.4535,1.45375,411400000.0
2009-01-06 15:09:00,1.4537,1.45375,1.4529,1.45295,400200000.0
2009-01-06 15:10:00,1.453,1.4531,1.4516,1.4519,457800000.0
2009-01-06 15:11:00,1.45195,1.45215,1.4502,1.4507,465200000.0
2009-01-06 15:12:00,1.4507,1.4524,1.4505,1.4522,317400000.0
2009-01-06 15:13:00,1.4522,1.4531,1.45195,1.4529,149400000.0
2009-01-06 15:14:00,1.4529,1.45335,1.4527,1.4527,239400000.0
2009-01-06 15:15:00,1.4528,1.45325,1.4524,1.45245,211800000.0
2009-01-06 15:16:00,1.45245,1.45245,1.45105,1.45155,256000000.0
2009-01-06 15:17:00,1.45165,1.45205,1.451,1.451,460600000.0
2009-01-06 15:18:00,1.451,1.45175,1.4508,1.45145,303600000.0
2009-01-06 15:19:00,1.4515,1.4526,1.4515,1.45225,268200000.0
2009-01-06 15:20:00,1.45225,1.4523,1.45195,1.45195,217600000.0
2009-01-06 15:21:00,1.452,1.4525,1.452,1.45235,228200000.0
2009-01-06 15:22:00,1.45245,1.4532,1.45245,1.4532,261400000.0
2009-01-06 15:23:00,1.45315,1.4542,1.45285,1.4542,142000000.0
2009-01-06 15:24:00,1.45435,1.45485,1.45405,1.45465,138700000.0
2009-01-06 15:25:00,1.45465,1.4547,1.45375,1.454,93000000.0
2009-01-06 15:26:00,1.4542,1.45475,1.453,1.4542,144800000.0
2009-01-06 15:27:00,1.45425,1.45425,1.4537,1.45425,130000000.0
2009-01-06 15:28:00,1.45425,1.4546,1.4541,1.4543,173000000.0
2009-01-06 15:29:00,1.4543,1.4546,1.4543,1.45445,90600000.0
2009-01-06 15:30:00,1.45445,1.45445,1.4541,1.4542,61800000.0
2009-01-06 15:31:00,1.4542,1.45425,1.45355,1.45395,127600000.0
2009-01-06 15:32:00,1.45385,1.45395,1.45365,1.45375,138800000.0
2009-01-06 15:33:00,1.45375,1.45385,1.4528,1.45315,399000000.0
2009-01-06 15:34:00,1.4531,1.45355,1.4523,1.4527,215900000.0
2009-01-06 15:35:00,1.45265,1.4529,1.4525,1.4527,156800000.0
2009-01-06 15:36:00,1.4527,1.45275,1.45255,1.4527,134600000.0
2009-01-06 15:37:00,1.4527,1.45295,1.4524,1.4529,243000000.0
2009-01-06 15:38:00,1.453,1.45325,1.45295,1.45315,136000000.0
2009-01-06 15:39:00,1.4531,1.4532,1.4523,1.45255,378000000.0
2009-01-06 15:40:00,1.45255,1.45275,1.45205,1.45245,285400000.0
2009-01-06 15:41:00,1.45235,1.45235,1.4516,1.4519,158200000.0
2009-01-06 15:42:00,1.452,1.4534,1.45185,1.453,372400000.0
2009-01-06 15:43:00,1.4531,1.4535,1.4529,1.45345,450800000.0
2009-01-06 15:44:00,1.45345,1.45345,1.453,1.45335,265200000.0
2009-01-06 15:45:00,1.45335,1.45425,1.45335,1.45425,229000000.0
2009-01-06 15:46:00,1.45425,1.45435,1.45295,1.4533,181000000.0
2009-01-06 15:47:00,1.4535,1.4548,1.4533,1.4544,397800000.0
2009-01-06 15:48:00,1.45475,1.4559,1.4547,1.4559,207600000.0
2009-01-06 15:49:00,1.4559,1.4562,1.4554,1.4556,254400000.0
2009-01-06 15:50:00,1.4556,1.4565,1.4555,1.45605,144000000.0
2009-01-06 15:51:00,1.45585,1.45585,1.4541,1.45415,201500000.0
2009-01-06 15:52:00,1.45395,1.4548,1.4535,1.4548,177200000.0
2009-01-06 15:53:00,1.4548,1.45495,1.4547,1.4549,162000000.0
2009-01-06 15:54:00,1.45485,1.4551,1.45465,1.4551,93400000.0
2009-01-06 15:55:00,1.4551,1.4556,1.4551,1.45555,116600000.0
2009-01-06 15:56:00,1.45545,1.45575,1.4551,1.4553,209400000.0
2009-01-06 15:57:00,1.4553,1.4557,1.4551,1.45555,302400000.0
2009-01-06 15:58:00,1.45565,1.4563,1.4555,1.4562,248600000.0
2009-01-06 15:59:00,1.4562,1.4562,1.45565,1.45605,124700000.0
2009-01-06 16:00:00,1.45615,1.4566,1.45605,1.45635,216400000.0
2009-01-06 16:01:00,1.45635,1.45655,1.45615,1.45645,191600000.0
2009-01-06 16:02:00,1.45655,1.45775,1.4565,1.4571,341000000.0
2009-01-06 16:03:00,1.4572,1.4578,1.45705,1.4574,467800000.0
2009-01-06 16:04:00,1.4574,1.4574,1.4566,1.4568,449400000.0
2009-01-06 16:05:00,1.4568,1.45685,1.45625,1.4567,338300000.0
2009-01-06 16:06:00,1.4567,1.45685,1.45645,1.45685,173200000.0
2009-01-06 16:07:00,1.4568,1.45795,1.4568,1.4575,491300000.0
2009-01-06 16:08:00,1.4575,1.4577,1.4571,1.4575,342300000.0
2009-01-06 16:09:00,1.4575,1.458,1.4571,1.45785,331400000.0
2009-01-06 16:10:00,1.4578,1.45785,1.45585,1.45585,279800000.0
2009-01-06 16:11:00,1.45585,1.45615,1.45565,1.45605,354000000.0
2009-01-06 16:12:00,1.45625,1.4566,1.45605,1.4566,251600000.0
2009-01-06 16:13:00,1.45655,1.4568,1.45555,1.45605,371800000.0
2009-01-06 16:14:00,1.45615,1.4569,1.4553,1.45685,493500001.0
2009-01-06 16:15:00,1.45685,1.45695,1.4565,1.45655,245600000.0
2009-01-06 16:16:00,1.45655,1.45655,1.4555,1.45575,237500000.0
2009-01-06 16:17:00,1.45585,1.4561,1.45575,1.45595,400200000.0
2009-01-06 16:18:00,1.45595,1.45645,1.45575,1.45635,428000001.0
2009-01-06 16:19:00,1.45635,1.45635,1.4559,1.45625,408600001.0
2009-01-06 16:20:00,1.45635,1.4566,1.4559,1.4561,350600001.0
2009-01-06 16:21:00,1.45625,1.4572,1.4559,1.45685,292099999.0
2009-01-06 16:22:00,1.4567,1.4571,1.45635,1.45655,235900000.0
2009-01-06 16:23:00,1.45645,1.45735,1.4561,1.45615,180800000.0
2009-01-06 16:24:00,1.4563,1.4567,1.45585,1.45615,216300000.0
2009-01-06 16:25:00,1.4559,1.45685,1.4558,1.45675,137400000.0
2009-01-06 16:26:00,1.45665,1.4571,1.4565,1.45705,108600000.0
2009-01-06 16:27:00,1.45725,1.45735,1.4569,1.4572,129200000.0
2009-01-06 16:28:00,1.4573,1.45735,1.45675,1.45725,129600000.0
2009-01-06 16:29:00,1.4571,1.4573,1.45645,1.45705,182800000.0
2009-01-06 16:30:00,1.45705,1.45775,1.45635,1.4567,201400000.0
2009-01-06 16:31:00,1.45675,1.4577,1.45655,1.4577,145600000.0
2009-01-06 16:32:00,1.4575,1.45775,1.4572,1.45765,158400000.0
2009-01-06 16:33:00,1.4577,1.4588,1.4577,1.45865,189800000.0
2009-01-06 16:34:00,1.4587,1.4587,1.45755,1.4579,165000000.0
2009-01-06 16:35:00,1.4578,1.45835,1.45775,1.45815,156200000.0
2009-01-06 16:36:00,1.4582,1.45925,1.45815,1.459,122200000.0
2009-01-06 16:37:00,1.459,1.4598,1.4588,1.4589,157200000.0
2009-01-06 16:38:00,1.4591,1.45925,1.45895,1.4592,81000000.0
2009-01-06 16:39:00,1.45915,1.45965,1.459,1.4595,109000000.0
2009-01-06 16:40:00,1.4595,1.4597,1.45925,1.4595,163600000.0
2009-01-06 16:41:00,1.4594,1.4594,1.4587,1.45895,418800000.0
2009-01-06 16:42:00,1.45895,1.4591,1.45775,1.45815,216300000.0
2009-01-06 16:43:00,1.4582,1.4587,1.45805,1.45865,280400000.0
2009-01-06 16:44:00,1.45865,1.4597,1.458,1.45925,306200000.0
2009-01-06 16:45:00,1.45915,1.45935,1.4587,1.4587,316600000.0
2009-01-06 16:46:00,1.4587,1.45885,1.45795,1.45805,160400000.0
2009-01-06 16:47:00,1.4581,1.4595,1.4581,1.4591,310600000.0
2009-01-06 16:48:00,1.4591,1.4591,1.45865,1.4591,226000000.0
2009-01-06 16:49:00,1.4591,1.4592,1.45875,1.45885,356800000.0
2009-01-06 16:50:00,1.45885,1.4606,1.4587,1.4606,422600000.0
2009-01-06 16:51:00,1.46055,1.461,1.4599,1.46055,345100000.0
2009-01-06 16:52:00,1.46055,1.4608,1.4595,1.45975,268800000.0
2009-01-06 16:53:00,1.45975,1.46015,1.45965,1.45985,217800000.0
2009-01-06 16:54:00,1.4599,1.4601,1.45975,1.46005,176400000.0
2009-01-06 16:55:00,1.4602,1.46065,1.46015,1.4603,164000000.0
2009-01-06 16:56:00,1.4602,1.46175,1.4602,1.4611,169200000.0
2009-01-06 16:57:00,1.4611,1.4614,1.4611,1.4613,142600000.0
2009-01-06 16:58:00,1.4613,1.4616,1.46025,1.4604,177600000.0
2009-01-06 16:59:00,1.4604,1.46115,1.4604,1.461,173400000.0
2009-01-06 17:00:00,1.46085,1.4612,1.46055,1.461,198200000.0
2009-01-06 17:01:00,1.4612,1.46215,1.4609,1.4617,337600000.0
2009-01-06 17:02:00,1.4617,1.4635,1.4617,1.46345,262600000.0
2009-01-06 17:03:00,1.4634,1.4637,1.4626,1.4628,281900000.0
2009-01-06 17:04:00,1.4628,1.46285,1.46215,1.4624,249600000.0
2009-01-06 17:05:00,1.46245,1.46245,1.46125,1.46135,192400000.0
2009-01-06 17:06:00,1.46135,1.46265,1.46125,1.46265,247800000.0
2009-01-06 17:07:00,1.46265,1.46265,1.462,1.462,152800000.0
2009-01-06 17:08:00,1.46205,1.4621,1.45955,1.46025,320400000.0
2009-01-06 17:09:00,1.46025,1.46035,1.45945,1.4595,322200000.0
2009-01-06 17:10:00,1.4595,1.46095,1.4594,1.4606,266200000.0
2009-01-06 17:11:00,1.4606,1.46095,1.46005,1.46015,216400000.0
2009-01-06 17:12:00,1.46015,1.46165,1.46015,1.4616,255800000.0
2009-01-06 17:13:00,1.46165,1.4618,1.46135,1.46135,317400000.0
2009-01-06 17:14:00,1.46135,1.4615,1.461,1.4612,273600000.0
2009-01-06 17:15:00,1.4612,1.4615,1.46105,1.4614,196800000.0
2009-01-06 17:16:00,1.4614,1.46145,1.46015,1.46045,250600000.0
2009-01-06 17:17:00,1.4605,1.46065,1.46,1.46035,222800000.0
2009-01-06 17:18:00,1.46045,1.46055,1.46005,1.4603,336800000.0
2009-01-06 17:19:00,1.4605,1.4607,1.46015,1.4605,127600000.0
2009-01-06 17:20:00,1.46045,1.46065,1.45985,1.46035,170600000.0
2009-01-06 17:21:00,1.46025,1.46145,1.46025,1.4605,142200000.0
2009-01-06 17:22:00,1.46065,1.4614,1.46045,1.46135,188000000.0
2009-01-06 17:23:00,1.46135,1.4621,1.46085,1.4615,371300000.0
2009-01-06 17:24:00,1.4616,1.46185,1.4609,1.4614,368600000.0
2009-01-06 17:25:00,1.4614,1.46155,1.45985,1.45985,349800000.0
2009-01-06 17:26:00,1.4599,1.46005,1.459,1.45915,327600000.0
2009-01-06 17:27:00,1.45915,1.45975,1.459,1.459,332400000.0
2009-01-06 17:28:00,1.459,1.4592,1.45845,1.459,318200000.0
2009-01-06 17:29:00,1.45895,1.46075,1.4589,1.46065,199004000.0
2009-01-06 17:30:00,1.4606,1.46095,1.45865,1.45895,203800000.0
2009-01-06 17:31:00,1.45895,1.46005,1.45895,1.45935,330800000.0
2009-01-06 17:32:00,1.4595,1.4598,1.4589,1.4597,177000000.0
2009-01-06 17:33:00,1.4598,1.4612,1.4596,1.461,243200000.0
2009-01-06 17:34:00,1.461,1.46105,1.46,1.4601,280800000.0
2009-01-06 17:35:00,1.46015,1.46145,1.46015,1.4614,214800000.0
2009-01-06 17:36:00,1.4614,1.4614,1.4605,1.4607,185000000.0
2009-01-06 17:37:00,1.4607,1.46105,1.46045,1.46085,233400000.0
2009-01-06 17:38:00,1.46095,1.4623,1.46085,1.46225,385600000.0
2009-01-06 17:39:00,1.4621,1.46295,1.46185,1.4629,356100000.0
2009-01-06 17:40:00,1.46295,1.4633,1.46195,1.46275,395400000.0
2009-01-06 17:41:00,1.4627,1.4634,1.46265,1.4628,414300000.0
2009-01-06 17:42:00,1.4628,1.46385,1.4628,1.46375,416000000.0
2009-01-06 17:43:00,1.46375,1.4645,1.46375,1.46415,305000000.0
2009-01-06 17:44:00,1.46415,1.46565,1.46415,1.4652,353000000.0
2009-01-06 17:45:00,1.4652,1.4662,1.4646,1.4662,420800000.0
2009-01-06 17:46:00,1.4662,1.4666,1.46545,1.4661,290400000.0
2009-01-06 17:47:00,1.4661,1.46635,1.46565,1.46595,377600000.0
2009-01-06 17:48:00,1.46595,1.4661,1.4648,1.465,337200000.0
2009-01-06 17:49:00,1.46505,1.46585,1.46495,1.4656,406600000.0
2009-01-06 17:50:00,1.4656,1.4672,1.4653,1.4672,460400000.0
2009-01-06 17:51:00,1.46715,1.4677,1.46705,1.4675,349400000.0
2009-01-06 17:52:00,1.46745,1.46925,1.46745,1.4691,419600000.0
2009-01-06 17:53:00,1.46905,1.46905,1.4679,1.46815,376200000.0
2009-01-06 17:54:00,1.46815,1.46845,1.468,1.46805,368800000.0
2009-01-06 17:55:00,1.46805,1.46855,1.46795,1.46825,333000000.0
2009-01-06 17:56:00,1.46825,1.4692,1.4681,1.4689,422700000.0
2009-01-06 17:57:00,1.469,1.4691,1.46825,1.469,249600000.0
2009-01-06 17:58:00,1.469,1.46905,1.4681,1.4681,359499999.0
2009-01-06 17:59:00,1.46815,1.4693,1.4675,1.46835,367900000.0
2009-01-06 18:00:00,1.46835,1.4689,1.46825,1.46865,391100000.0
2009-01-06 18:01:00,1.46875,1.46965,1.4684,1.46925,432800000.0
2009-01-06 18:02:00,1.4694,1.4695,1.4691,1.46915,424800000.0
2009-01-06 18:03:00,1.46915,1.4697,1.4691,1.4694,253400000.0
2009-01-06 18:04:00,1.4694,1.47025,1.4694,1.46965,393220000.0
2009-01-06 18:05:00,1.46975,1.4699,1.4693,1.46975,239200000.0
2009-01-06 18:06:00,1.46975,1.47075,1.4697,1.47065,337800000.0
2009-01-06 18:07:00,1.47065,1.4716,1.47055,1.4715,314200000.0
2009-01-06 18:08:00,1.4715,1.472,1.4714,1.47195,330600000.0
2009-01-06 18:09:00,1.47205,1.4722,1.4699,1.47025,254600000.0
2009-01-06 18:10:00,1.47025,1.471,1.47025,1.47055,322820000.0
2009-01-06 18:11:00,1.47035,1.47075,1.46965,1.4707,290500000.0
2009-01-06 18:12:00,1.4707,1.4708,1.47025,1.47065,256600000.0
2009-01-06 18:13:00,1.47065,1.47115,1.47055,1.47075,271800000.0
2009-01-06 18:14:00,1.4708,1.47185,1.4708,1.4717,244000000.0
2009-01-06 18:15:00,1.4716,1.47215,1.47155,1.47185,339000000.0
2009-01-06 18:16:00,1.47185,1.47185,1.47105,1.47145,308000000.0
2009-01-06 18:17:00,1.47165,1.47255,1.4714,1.4724,282400000.0
2009-01-06 18:18:00,1.47245,1.4726,1.4711,1.4711,320600000.0
2009-01-06 18:19:00,1.4713,1.47145,1.47095,1.4713,334200000.0
2009-01-06 18:20:00,1.47125,1.4717,1.4712,1.47145,465600000.0
2009-01-06 18:21:00,1.4714,1.47235,1.47125,1.47215,322000000.0
2009-01-06 18:22:00,1.47225,1.47445,1.47225,1.4739,403000000.0
2009-01-06 18:23:00,1.4739,1.47415,1.4738,1.474,227600000.0
2009-01-06 18:24:00,1.474,1.4741,1.47355,1.4736,239200000.0
2009-01-06 18:25:00,1.4736,1.4737,1.47335,1.4737,436800000.0
2009-01-06 18:26:00,1.4737,1.47395,1.47335,1.4736,403600000.0
2009-01-06 18:27:00,1.47365,1.47405,1.4735,1.4738,356600000.0
2009-01-06 18:28:00,1.4738,1.47385,1.4734,1.4734,365600000.0
2009-01-06 18:29:00,1.4734,1.4734,1.473,1.4731,314800000.0
2009-01-06 18:30:00,1.4731,1.47435,1.4731,1.47415,349600000.0
2009-01-06 18:31:00,1.4741,1.47435,1.4739,1.4741,254000000.0
2009-01-06 18:32:00,1.4741,1.47445,1.474,1.47445,360600000.0
2009-01-06 18:33:00,1.47465,1.47515,1.47445,1.4748,390200000.0
2009-01-06 18:34:00,1.4747,1.4757,1.4747,1.47545,479200000.0
2009-01-06 18:35:00,1.4755,1.4755,1.4747,1.47505,427800000.0
2009-01-06 18:36:00,1.47505,1.47555,1.4748,1.4755,375800000.0
2009-01-06 18:37:00,1.4756,1.47625,1.4754,1.47625,314200000.0
2009-01-06 18:38:00,1.4762,1.47625,1.4754,1.47585,261800000.0
2009-01-06 18:39:00,1.4758,1.4762,1.47555,1.47615,381800000.0
2009-01-06 18:40:00,1.4763,1.4771,1.476,1.477,385400000.0
2009-01-06 18:41:00,1.4771,1.4771,1.47635,1.47635,378800000.0
2009-01-06 18:42:00,1.4765,1.47715,1.4764,1.4771,445200000.0
2009-01-06 18:43:00,1.477,1.477,1.4764,1.47655,299400000.0
2009-01-06 18:44:00,1.47655,1.47715,1.47645,1.4771,238000000.0
2009-01-06 18:45:00,1.4771,1.47875,1.47645,1.47875,411400000.0
2009-01-06 18:46:00,1.47875,1.4795,1.4787,1.4794,493800000.0
2009-01-06 18:47:00,1.4794,1.4794,1.47795,1.4781,301300000.0
2009-01-06 18:48:00,1.4781,1.47855,1.4781,1.4782,240000000.0
2009-01-06 18:49:00,1.4782,1.47825,1.4779,1.4782,357000000.0
2009-01-06 18:50:00,1.4782,1.47925,1.4782,1.47915,283400000.0
2009-01-06 18:51:00,1.47915,1.47925,1.47875,1.4788,254800000.0
2009-01-06 18:52:00,1.4788,1.4789,1.47785,1.47785,286600000.0
2009-01-06 18:53:00,1.47795,1.47805,1.4768,1.47695,275600000.0
2009-01-06 18:54:00,1.47695,1.4775,1.4766,1.47715,362000000.0
2009-01-06 18:55:00,1.4771,1.4771,1.47585,1.47625,211100000.0
2009-01-06 18:56:00,1.4763,1.47785,1.476,1.47785,418900000.0
2009-01-06 18:57:00,1.47785,1.4786,1.4775,1.47855,373500000.0
2009-01-06 18:58:00,1.4785,1.4791,1.47795,1.47795,470400000.0
2009-01-06 18:59:00,1.47795,1.478,1.47735,1.4774,322200000.0
2009-01-06 19:00:00,1.47745,1.47795,1.4772,1.4777,460200000.0
2009-01-06 19:01:00,1.4777,1.47805,1.4776,1.4779,333000000.0
2009-01-06 19:02:00,1.47785,1.478,1.47725,1.4773,275000000.0
2009-01-06 19:03:00,1.4773,1.4773,1.4765,1.4769,183000000.0
2009-01-06 19:04:00,1.4769,1.4779,1.4769,1.4779,285600000.0
2009-01-06 19:05:00,1.4779,1.478,1.4776,1.4776,290800000.0
2009-01-06 19:06:00,1.4776,1.4782,1.47745,1.4782,232000000.0
2009-01-06 19:07:00,1.47825,1.47875,1.47825,1.47845,313800000.0
2009-01-06 19:08:00,1.47855,1.479,1.47835,1.47885,300800000.0
2009-01-06 19:09:00,1.4788,1.47955,1.47855,1.4793,316600000.0
2009-01-06 19:10:00,1.4791,1.4793,1.4788,1.47925,224000000.0
2009-01-06 19:11:00,1.47915,1.47975,1.47915,1.47965,267600000.0
2009-01-06 19:12:00,1.4797,1.48045,1.4797,1.48025,244800000.0
2009-01-06 19:13:00,1.48025,1.4815,1.48015,1.48145,370400000.0
2009-01-06 19:14:00,1.48145,1.4818,1.48095,1.481,383800000.0
2009-01-06 19:15:00,1.481,1.48175,1.48025,1.48175,383200000.0
2009-01-06 19:16:00,1.48195,1.48245,1.4819,1.48225,244600000.0
2009-01-06 19:17:00,1.48225,1.48255,1.48225,1.48245,317600000.0
2009-01-06 19:18:00,1.48245,1.48335,1.48215,1.48305,322200000.0
2009-01-06 19:19:00,1.48305,1.4837,1.48245,1.4836,221000000.0
2009-01-06 19:20:00,1.4836,1.4867,1.48345,1.48655,330400000.0
2009-01-06 19:21:00,1.48655,1.4871,1.48615,1.4862,348300000.0
2009-01-06 19:22:00,1.4862,1.48685,1.4862,1.4866,375000000.0
2009-01-06 19:23:00,1.48655,1.4867,1.4864,1.4864,319600000.0
2009-01-06 19:24:00,1.48635,1.48635,1.4858,1.48585,344000000.0
2009-01-06 19:25:00,1.48585,1.4859,1.4846,1.4846,263500000.0
2009-01-06 19:26:00,1.4846,1.4853,1.48445,1.4848,306200000.0
2009-01-06 19:27:00,1.4848,1.48495,1.48435,1.4848,263400000.0
2009-01-06 19:28:00,1.48485,1.48565,1.4847,1.48485,211000000.0
2009-01-06 19:29:00,1.48485,1.48545,1.48455,1.48515,161200000.0
2009-01-06 19:30:00,1.4852,1.4854,1.48485,1.4853,284800000.0
2009-01-06 19:31:00,1.48535,1.48545,1.48535,1.48545,103000000.0
2009-01-06 19:32:00,1.4854,1.4858,1.4854,1.4855,129800000.0
2009-01-06 19:33:00,1.48565,1.4858,1.48535,1.48535,162000000.0
2009-01-06 19:34:00,1.48535,1.48575,1.48525,1.48565,148800000.0
2009-01-06 19:35:00,1.48565,1.48605,1.48565,1.48565,229400000.0
2009-01-06 19:36:00,1.48565,1.486,1.48565,1.4859,197400000.0
2009-01-06 19:37:00,1.4859,1.48595,1.485,1.48545,291600000.0
2009-01-06 19:38:00,1.48545,1.48605,1.48545,1.48605,77400000.0
2009-01-06 19:39:00,1.48605,1.48605,1.48585,1.486,16600000.0
2009-01-06 19:40:00,1.486,1.4862,1.4859,1.4861,115000000.0
2009-01-06 19:41:00,1.4861,1.4865,1.4861,1.48635,194800000.0
2009-01-06 19:42:00,1.48635,1.4869,1.48635,1.4866,176200000.0
2009-01-06 19:43:00,1.4866,1.48685,1.4865,1.48685,132000000.0
2009-01-06 19:44:00,1.48685,1.48725,1.48685,1.48715,48200000.0
2009-01-06 19:45:00,1.48715,1.4874,1.48715,1.4874,251600000.0
2009-01-06 19:46:00,1.4874,1.48745,1.48725,1.48725,362800000.0
2009-01-06 19:47:00,1.48725,1.4879,1.4871,1.4878,170000000.0
2009-01-06 19:48:00,1.4879,1.4882,1.48765,1.488,203600000.0
2009-01-06 19:49:00,1.488,1.488,1.48755,1.48785,264000000.0
2009-01-06 19:50:00,1.48785,1.4882,1.48775,1.48815,150600000.0
2009-01-06 19:51:00,1.4882,1.48885,1.488,1.48885,201200000.0
2009-01-06 19:52:00,1.48875,1.49125,1.48875,1.4907,211200000.0
2009-01-06 19:53:00,1.4907,1.4912,1.49065,1.49065,202000000.0
2009-01-06 19:54:00,1.49065,1.49065,1.48935,1.4895,339000000.0
2009-01-06 19:55:00,1.4897,1.4902,1.48965,1.48995,302400000.0
2009-01-06 19:56:00,1.48995,1.4904,1.4897,1.49025,324400000.0
2009-01-06 19:57:00,1.49025,1.4905,1.49015,1.4905,147000000.0
2009-01-06 19:58:00,1.49045,1.4923,1.49045,1.4923,164200000.0
2009-01-06 19:59:00,1.4923,1.4937,1.4921,1.49355,223200000.0
2009-01-06 20:00:00,1.49355,1.495,1.49355,1.4949,226600000.0
2009-01-06 20:01:00,1.4949,1.49595,1.4949,1.49585,330400000.0
2009-01-06 20:02:00,1.49585,1.49595,1.4938,1.494,303400000.0
2009-01-06 20:03:00,1.49415,1.49415,1.49325,1.4939,276600000.0
2009-01-06 20:04:00,1.4939,1.4939,1.493,1.4934,177000000.0
2009-01-06 20:05:00,1.4934,1.4943,1.49335,1.49415,224200000.0
2009-01-06 20:06:00,1.49415,1.49415,1.49285,1.4935,166600000.0
2009-01-06 20:07:00,1.4935,1.4935,1.4929,1.4935,158600000.0
2009-01-06 20:08:00,1.4935,1.49355,1.49255,1.4931,274200000.0
2009-01-06 20:09:00,1.4931,1.49335,1.49255,1.49255,118800000.0
2009-01-06 20:10:00,1.49255,1.49265,1.49195,1.492,142600000.0
2009-01-06 20:11:00,1.492,1.492,1.49145,1.49165,267200000.0
2009-01-06 20:12:00,1.49165,1.4919,1.49165,1.4917,156600000.0
2009-01-06 20:13:00,1.4917,1.492,1.49165,1.49195,86400000.0
2009-01-06 20:14:00,1.4919,1.4919,1.49055,1.49055,226800000.0
2009-01-06 20:15:00,1.49055,1.4906,1.49015,1.4903,202800000.0
2009-01-06 20:16:00,1.4903,1.49115,1.4903,1.49115,251400000.0
2009-01-06 20:17:00,1.4912,1.4913,1.48955,1.48985,278200000.0
2009-01-06 20:18:00,1.48985,1.49065,1.4898,1.49045,227600000.0
2009-01-06 20:19:00,1.4905,1.49095,1.49005,1.49085,171600000.0
2009-01-06 20:20:00,1.49085,1.49115,1.4907,1.4907,135600000.0
2009-01-06 20:21:00,1.4907,1.4907,1.48925,1.48975,200200000.0
2009-01-06 20:22:00,1.48975,1.48975,1.4888,1.4893,301400000.0
2009-01-06 20:23:00,1.4893,1.48965,1.489,1.4895,223600000.0
2009-01-06 20:24:00,1.4895,1.4897,1.4888,1.48935,174600000.0
2009-01-06 20:25:00,1.48935,1.4899,1.489,1.48965,191000000.0
2009-01-06 20:26:00,1.4897,1.4898,1.4895,1.4895,195600000.0
2009-01-06 20:27:00,1.4895,1.48955,1.48855,1.4887,195400000.0
2009-01-06 20:28:00,1.48843,1.48862,1.48843,1.48843,7000000.0
2009-01-06 20:29:00,1.4887,1.489,1.4887,1.4887,124200000.0
2009-01-06 20:30:00,1.4887,1.48885,1.4887,1.48875,57000000.0
2009-01-06 20:31:00,1.48875,1.4894,1.48875,1.4891,187800000.0
2009-01-06 20:32:00,1.4891,1.4891,1.48875,1.4888,99200000.0
2009-01-06 20:33:00,1.4888,1.48895,1.48845,1.48885,88600000.0
2009-01-06 20:34:00,1.48865,1.4889,1.48865,1.48865,151600000.0
2009-01-06 20:35:00,1.48875,1.48895,1.48875,1.48875,83200000.0
2009-01-06 20:36:00,1.48875,1.48885,1.48865,1.48875,99200000.0
2009-01-06 20:37:00,1.48875,1.4888,1.48865,1.4887,124600000.0
2009-01-06 20:38:00,1.48875,1.4889,1.48865,1.4887,142800000.0
2009-01-06 20:39:00,1.4887,1.4887,1.48855,1.48865,26800000.0
2009-01-06 20:40:00,1.48865,1.4887,1.48845,1.48855,67600000.0
2009-01-06 20:41:00,1.4886,1.48875,1.48845,1.4886,98600000.0
2009-01-06 20:42:00,1.48855,1.48875,1.48835,1.48865,234000000.0
2009-01-06 20:43:00,1.48865,1.48865,1.4883,1.4884,165800000.0
2009-01-06 20:44:00,1.4885,1.48865,1.48845,1.48855,79600000.0
2009-01-06 20:45:00,1.4885,1.48855,1.48835,1.4885,136400000.0
2009-01-06 20:46:00,1.4885,1.4887,1.4885,1.4887,98000000.0
2009-01-06 20:47:00,1.4886,1.48865,1.48855,1.48865,37800000.0
2009-01-06 20:48:00,1.48865,1.4888,1.4886,1.48865,97200000.0
2009-01-06 20:49:00,1.48865,1.48865,1.48815,1.48825,127400000.0
2009-01-06 20:50:00,1.48825,1.48825,1.48735,1.4874,131200000.0
2009-01-06 20:51:00,1.48755,1.4876,1.48725,1.4873,79200000.0
2009-01-06 20:52:00,1.4874,1.4874,1.48685,1.48705,125500000.0
2009-01-06 20:53:00,1.48705,1.4875,1.487,1.4875,130000000.0
2009-01-06 20:54:00,1.4874,1.4878,1.4872,1.48765,203200000.0
2009-01-06 20:55:00,1.48765,1.48765,1.48745,1.4875,115000000.0
2009-01-06 20:56:00,1.4875,1.4875,1.48715,1.48725,186400000.0
2009-01-06 20:57:00,1.4873,1.4877,1.4871,1.48765,199600000.0
2009-01-06 20:58:00,1.4877,1.49028,1.4876,1.48845,178200000.0
2009-01-06 20:59:00,1.48845,1.48845,1.4879,1.48825,278200000.0
2009-01-06 21:00:00,1.48825,1.48935,1.48815,1.4889,143000000.0
2009-01-06 21:01:00,1.489,1.4897,1.489,1.48955,210600000.0
2009-01-06 21:02:00,1.48955,1.49145,1.48955,1.49145,250000000.0
2009-01-06 21:03:00,1.49145,1.4934,1.49145,1.49285,195200000.0
2009-01-06 21:04:00,1.49295,1.493,1.49255,1.49275,233600000.0
2009-01-06 21:05:00,1.4925,1.4937,1.49245,1.49365,255400000.0
2009-01-06 21:06:00,1.4937,1.494,1.49285,1.49285,189200000.0
2009-01-06 21:07:00,1.49285,1.4941,1.49215,1.4923,208800000.0
2009-01-06 21:08:00,1.4923,1.49315,1.4922,1.4929,200600000.0
2009-01-06 21:09:00,1.4929,1.4929,1.4914,1.4915,240800000.0
2009-01-06 21:10:00,1.4915,1.49195,1.4911,1.49195,239600000.0
2009-01-06 21:11:00,1.49195,1.4933,1.49175,1.4933,136600000.0
2009-01-06 21:12:00,1.4933,1.4936,1.49275,1.493,156200000.0
2009-01-06 21:13:00,1.493,1.49365,1.4929,1.4929,190400000.0
2009-01-06 21:14:00,1.4929,1.49295,1.4902,1.4902,198800000.0
2009-01-06 21:15:00,1.49025,1.49145,1.49005,1.49125,157600000.0
2009-01-06 21:16:00,1.49135,1.49135,1.49105,1.49115,110800000.0
2009-01-06 21:17:00,1.49115,1.49215,1.49115,1.49205,153600000.0
2009-01-06 21:18:00,1.492,1.49225,1.49115,1.4918,121600000.0
2009-01-06 21:19:00,1.492,1.49295,1.49165,1.49225,163500000.0
2009-01-06 21:20:00,1.49245,1.4933,1.49245,1.4932,239200000.0
2009-01-06 21:21:00,1.4934,1.49475,1.49325,1.49465,286000000.0
2009-01-06 21:22:00,1.49465,1.4947,1.49375,1.4941,199200000.0
2009-01-06 21:23:00,1.4941,1.4945,1.4939,1.4943,126800000.0
2009-01-06 21:24:00,1.4943,1.4946,1.494,1.49445,95800000.0
2009-01-06 21:25:00,1.49445,1.49485,1.4944,1.49485,130200000.0
2009-01-06 21:26:00,1.49485,1.495,1.4948,1.4948,52400000.0
2009-01-06 21:27:00,1.4948,1.49495,1.4942,1.4942,66000000.0
2009-01-06 21:28:00,1.4942,1.4942,1.4934,1.49355,382000000.0
2009-01-06 21:29:00,1.4936,1.4936,1.49325,1.49335,179400000.0
2009-01-06 21:30:00,1.4933,1.4936,1.49325,1.4936,246800000.0
2009-01-06 21:31:00,1.4935,1.4937,1.4934,1.4937,56000000.0
2009-01-06 21:32:00,1.49375,1.4939,1.4936,1.4936,134800000.0
2009-01-06 21:33:00,1.4935,1.49365,1.49335,1.49365,138000000.0
2009-01-06 21:34:00,1.49365,1.494,1.49365,1.49395,145400000.0
2009-01-06 21:35:00,1.49375,1.49375,1.4926,1.4926,133800000.0
2009-01-06 21:36:00,1.4926,1.4926,1.49205,1.4922,267999999.0
2009-01-06 21:37:00,1.4922,1.4924,1.4919,1.49205,295400000.0
2009-01-06 21:38:00,1.4921,1.49255,1.4921,1.49255,301200000.0
2009-01-06 21:39:00,1.49255,1.4926,1.4921,1.49235,173000000.0
2009-01-06 21:40:00,1.49235,1.49285,1.49215,1.49285,287400000.0
2009-01-06 21:41:00,1.49305,1.49355,1.49305,1.4933,163400000.0
2009-01-06 21:42:00,1.4933,1.4934,1.4932,1.4932,59200000.0
2009-01-06 21:43:00,1.4932,1.4932,1.49305,1.49305,40800000.0
2009-01-06 21:44:00,1.493,1.493,1.4927,1.4929,45400000.0
2009-01-06 21:45:00,1.49285,1.4929,1.49145,1.4917,143400000.0
2009-01-06 21:46:00,1.49175,1.49175,1.4902,1.49065,163600000.0
2009-01-06 21:47:00,1.49065,1.4914,1.4905,1.49075,144200000.0
2009-01-06 21:48:00,1.49085,1.4912,1.49085,1.4911,129000000.0
2009-01-06 21:49:00,1.4911,1.49115,1.4908,1.4911,83600000.0
2009-01-06 21:50:00,1.4911,1.4917,1.491,1.4917,113800000.0
2009-01-06 21:51:00,1.4917,1.49255,1.4917,1.49215,187800000.0
2009-01-06 21:52:00,1.49215,1.49215,1.49135,1.4918,159600000.0
2009-01-06 21:53:00,1.4919,1.49205,1.4909,1.491,111800000.0
2009-01-06 21:54:00,1.49095,1.49195,1.49075,1.4919,103800000.0
2009-01-06 21:55:00,1.49205,1.49225,1.4919,1.4919,83200000.0
2009-01-06 21:56:00,1.4919,1.49215,1.49175,1.49205,170000000.0
2009-01-06 21:57:00,1.492,1.492,1.4919,1.49195,13400000.0
2009-01-06 21:58:00,1.4919,1.49235,1.4919,1.49235,108800000.0
2009-01-06 21:59:00,1.49245,1.4939,1.49245,1.4936,206200000.0
2009-01-06 22:00:00,1.4936,1.4968,1.4936,1.4967,286600000.0
2009-01-06 22:01:00,1.4968,1.49695,1.4964,1.4966,206400000.0
2009-01-06 22:02:00,1.4966,1.49685,1.49625,1.49685,148400000.0
2009-01-06 22:03:00,1.49685,1.49905,1.49675,1.4987,201800000.0
2009-01-06 22:04:00,1.4987,1.49915,1.4982,1.49895,227200000.0
2009-01-06 22:05:00,1.49895,1.49895,1.49815,1.49815,195200000.0
2009-01-06 22:06:00,1.49815,1.49815,1.4963,1.4968,236700000.0
2009-01-06 22:07:00,1.4968,1.4968,1.4951,1.4951,234700000.0
2009-01-06 22:08:00,1.4951,1.4951,1.4933,1.49445,376400000.0
2009-01-06 22:09:00,1.49445,1.4946,1.4941,1.4944,144200000.0
2009-01-06 22:10:00,1.4944,1.49495,1.49415,1.4948,109800000.0
2009-01-06 22:11:00,1.4948,1.4954,1.49465,1.4954,145200000.0
2009-01-06 22:12:00,1.4955,1.4962,1.4955,1.4958,217600000.0
2009-01-06 22:13:00,1.4958,1.49615,1.4957,1.49605,115800000.0
2009-01-06 22:14:00,1.49605,1.49605,1.4946,1.4949,210600000.0
2009-01-06 22:15:00,1.495,1.495,1.49455,1.49455,64600000.0
2009-01-06 22:16:00,1.49455,1.49475,1.49405,1.4945,109700000.0
2009-01-06 22:17:00,1.4945,1.49455,1.4939,1.49405,111200000.0
2009-01-06 22:18:00,1.49405,1.4941,1.49325,1.4933,141400000.0
2009-01-06 22:19:00,1.4933,1.4941,1.4933,1.4938,97600000.0
2009-01-06 22:20:00,1.4938,1.49425,1.49375,1.4939,93400000.0
2009-01-06 22:21:00,1.4939,1.49435,1.49355,1.4936,64800000.0
2009-01-06 22:22:00,1.49365,1.4937,1.4934,1.49355,25600000.0
2009-01-06 22:23:00,1.49355,1.49355,1.4933,1.49345,42400000.0
2009-01-06 22:24:00,1.4934,1.4934,1.49235,1.49235,147200000.0
2009-01-06 22:25:00,1.49235,1.49245,1.49165,1.49245,230600000.0
2009-01-06 22:26:00,1.4924,1.493,1.49235,1.493,72000000.0
2009-01-06 22:27:00,1.49295,1.4941,1.49295,1.4941,106200000.0
2009-01-06 22:28:00,1.49405,1.49435,1.49385,1.49435,126000000.0
2009-01-06 22:29:00,1.4943,1.49445,1.4941,1.49415,37000000.0
2009-01-06 22:30:00,1.49415,1.4942,1.4939,1.4939,60400000.0
2009-01-06 22:31:00,1.4939,1.4939,1.4933,1.49355,95800000.0
2009-01-06 22:32:00,1.4937,1.4937,1.4936,1.4936,24600000.0
2009-01-06 22:33:00,1.49355,1.4937,1.4932,1.4934,157800000.0
2009-01-06 22:34:00,1.49335,1.4937,1.49305,1.4935,154600000.0
2009-01-06 22:35:00,1.49365,1.49385,1.4935,1.49385,113000000.0
2009-01-06 22:36:00,1.49385,1.49435,1.49385,1.4941,68600000.0
2009-01-06 22:37:00,1.4941,1.49475,1.49405,1.49405,98200000.0
2009-01-06 22:38:00,1.49405,1.4947,1.49405,1.49455,86400000.0
2009-01-06 22:39:00,1.4946,1.495,1.4945,1.495,58000000.0
2009-01-06 22:40:00,1.495,1.4952,1.49495,1.49515,60400000.0
2009-01-06 22:41:00,1.49515,1.4955,1.49515,1.49515,56800000.0
2009-01-06 22:42:00,1.4951,1.4957,1.4951,1.4957,117800000.0
2009-01-06 22:43:00,1.4956,1.4962,1.4956,1.4958,100000000.0
2009-01-06 22:44:00,1.4959,1.49625,1.4956,1.49625,110600000.0
2009-01-06 22:45:00,1.49615,1.49645,1.49565,1.49635,107200000.0
2009-01-06 22:46:00,1.4963,1.4965,1.49585,1.49585,192400000.0
2009-01-06 22:47:00,1.49575,1.4964,1.49575,1.49605,185800000.0
2009-01-06 22:48:00,1.49605,1.4961,1.4954,1.4954,166600000.0
2009-01-06 22:49:00,1.4954,1.4955,1.49465,1.4947,139800000.0
2009-01-06 22:50:00,1.49465,1.4948,1.4945,1.4947,51200000.0
2009-01-06 22:51:00,1.49475,1.49475,1.4939,1.4939,82400000.0
2009-01-06 22:52:00,1.4939,1.49395,1.4937,1.4939,54600000.0
2009-01-06 22:53:00,1.4939,1.49395,1.49365,1.49375,54000000.0
2009-01-06 22:54:00,1.49375,1.49385,1.4935,1.4935,57800000.0
2009-01-06 22:55:00,1.4936,1.4941,1.4936,1.4941,90000000.0
2009-01-06 22:56:00,1.49415,1.49465,1.49405,1.49465,157400000.0
2009-01-06 22:57:00,1.49465,1.49485,1.49445,1.49485,81400000.0
2009-01-06 22:58:00,1.49485,1.4952,1.49475,1.49505,93200000.0
2009-01-06 22:59:00,1.49505,1.49555,1.4948,1.49555,87600000.0
2009-01-06 23:00:00,1.49555,1.4968,1.49555,1.4962,144800000.0
2009-01-06 23:01:00,1.49625,1.49635,1.49475,1.495,99200000.0
2009-01-06 23:02:00,1.495,1.495,1.4947,1.4947,66200000.0
2009-01-06 23:03:00,1.49475,1.4951,1.49475,1.4948,75800000.0
2009-01-06 23:04:00,1.49475,1.49485,1.49335,1.49335,160400000.0
2009-01-06 23:05:00,1.4935,1.49355,1.4927,1.49285,113800000.0
2009-01-06 23:06:00,1.49275,1.49295,1.4926,1.4927,108400000.0
2009-01-06 23:07:00,1.4927,1.4929,1.4926,1.4929,84400000.0
2009-01-06 23:08:00,1.493,1.4931,1.49295,1.493,52800000.0
2009-01-06 23:09:00,1.493,1.4932,1.493,1.4931,38000000.0
2009-01-06 23:10:00,1.49305,1.49305,1.4929,1.49295,32000000.0
2009-01-06 23:11:00,1.49295,1.49295,1.49265,1.49275,56200000.0
2009-01-06 23:12:00,1.4927,1.4927,1.4926,1.4927,27400000.0
2009-01-06 23:13:00,1.49265,1.4928,1.49265,1.49275,39400000.0
2009-01-06 23:14:00,1.49265,1.4927,1.49215,1.49265,44400000.0
2009-01-06 23:15:00,1.4926,1.49265,1.49245,1.4926,49400000.0
2009-01-06 23:16:00,1.49255,1.4927,1.49245,1.4927,32200000.0
2009-01-06 23:17:00,1.49275,1.49295,1.49275,1.49285,33600000.0
2009-01-06 23:18:00,1.49285,1.4929,1.49275,1.49285,29800000.0
2009-01-06 23:19:00,1.49305,1.4932,1.49245,1.49245,129200000.0
2009-01-06 23:20:00,1.4924,1.4925,1.4924,1.4924,85400000.0
2009-01-06 23:21:00,1.4924,1.49265,1.49235,1.4925,55600000.0
2009-01-06 23:22:00,1.4925,1.49265,1.49235,1.49265,52600000.0
2009-01-06 23:23:00,1.49265,1.4927,1.49255,1.4927,19200000.0
2009-01-06 23:24:00,1.49275,1.49275,1.4925,1.4925,25200000.0
2009-01-06 23:25:00,1.49255,1.49265,1.49255,1.4926,17200000.0
2009-01-06 23:26:00,1.49255,1.4928,1.4925,1.49275,112200000.0
2009-01-06 23:27:00,1.4928,1.4931,1.49275,1.4931,73000000.0
2009-01-06 23:28:00,1.493,1.4933,1.4929,1.49325,56000000.0
2009-01-06 23:29:00,1.49325,1.49335,1.49315,1.49335,33600000.0
2009-01-06 23:30:00,1.49335,1.4938,1.4933,1.4938,62400000.0
2009-01-06 23:31:00,1.4938,1.494,1.49365,1.4938,70200000.0
2009-01-06 23:32:00,1.4938,1.4941,1.4938,1.494,104800000.0
2009-01-06 23:33:00,1.494,1.494,1.49355,1.49355,85600000.0
2009-01-06 23:34:00,1.49355,1.4936,1.49335,1.4935,30400000.0
2009-01-06 23:35:00,1.4935,1.4935,1.493,1.493,42800000.0
2009-01-06 23:36:00,1.49295,1.49315,1.4929,1.4929,36000000.0
2009-01-06 23:37:00,1.4929,1.493,1.4929,1.493,27400000.0
2009-01-06 23:38:00,1.493,1.4932,1.4929,1.4929,17000000.0
2009-01-06 23:39:00,1.493,1.49315,1.493,1.49315,7800000.0
2009-01-06 23:40:00,1.49315,1.49325,1.49315,1.49315,26800000.0
2009-01-06 23:41:00,1.49315,1.49325,1.49305,1.4931,19400000.0
2009-01-06 23:42:00,1.49305,1.49305,1.49245,1.49275,75200000.0
2009-01-06 23:43:00,1.49265,1.49265,1.4926,1.4926,12000000.0
2009-01-06 23:44:00,1.4926,1.4932,1.4926,1.49315,20800000.0
2009-01-06 23:45:00,1.49315,1.49325,1.4931,1.4931,8000000.0
2009-01-06 23:46:00,1.49295,1.493,1.4929,1.4929,22600000.0
2009-01-06 23:47:00,1.49315,1.4933,1.49315,1.4932,24000000.0
2009-01-06 23:48:00,1.4932,1.4932,1.49315,1.49315,17600000.0
2009-01-06 23:49:00,1.49315,1.4933,1.4931,1.49315,25600000.0
2009-01-06 23:50:00,1.4931,1.4931,1.4925,1.4925,122600000.0
2009-01-06 23:51:00,1.4925,1.4928,1.4925,1.4928,57600000.0
2009-01-06 23:52:00,1.49275,1.49275,1.4918,1.4918,150400000.0
2009-01-06 23:53:00,1.4919,1.49205,1.4912,1.4914,164800000.0
2009-01-06 23:54:00,1.49135,1.4915,1.49125,1.4914,54200000.0
2009-01-06 23:55:00,1.49155,1.49155,1.491,1.49145,113600000.0
2009-01-06 23:56:00,1.49145,1.49145,1.491,1.4913,45800000.0
2009-01-06 23:57:00,1.49125,1.49155,1.4911,1.4912,82400000.0
2009-01-06 23:58:00,1.4912,1.4915,1.49115,1.4915,68800000.0
2009-01-06 23:59:00,1.4915,1.4919,1.4913,1.49185,42000000.0
2009-01-07 00:00:00,1.4917,1.492,1.4916,1.4916,22400000.0
2009-01-07 00:01:00,1.4916,1.4922,1.4915,1.49198,18200000.0
2009-01-07 00:02:00,1.49215,1.49215,1.49215,1.49215,5600000.0
2009-01-07 00:03:00,1.4913,1.49175,1.4913,1.49155,39200000.0
2009-01-07 00:04:00,1.4915,1.4915,1.4911,1.4911,9600000.0
2009-01-07 00:05:00,1.4915,1.49255,1.4915,1.49205,37400000.0
2009-01-07 00:06:00,1.49215,1.49245,1.49215,1.49245,17600000.0
2009-01-07 00:07:00,1.49245,1.49275,1.49175,1.49175,20000000.0
2009-01-07 00:08:00,1.49185,1.49185,1.49185,1.49185,8000000.0
2009-01-07 00:09:00,1.49175,1.492,1.4905,1.4905,29600000.0
2009-01-07 00:10:00,1.4906,1.4906,1.49015,1.49015,668100011.0
2009-01-07 00:11:00,1.49015,1.4911,1.49015,1.4905,64400000.0
2009-01-07 00:12:00,1.4907,1.49075,1.4904,1.4905,47800000.0
2009-01-07 00:13:00,1.4905,1.4905,1.4905,1.4905,28000000.0
2009-01-07 00:14:00,1.4905,1.4905,1.48955,1.48955,101200000.0
2009-01-07 00:15:00,1.4895,1.4895,1.48835,1.4891,24400000.0
2009-01-07 00:16:00,1.48925,1.48945,1.48895,1.4891,21000000.0
2009-01-07 00:17:00,1.48925,1.49005,1.48925,1.49005,56000000.0
2009-01-07 00:18:00,1.4898,1.4903,1.4898,1.4902,19400000.0
2009-01-07 00:19:00,1.49025,1.49085,1.4898,1.49015,35600000.0
2009-01-07 00:20:00,1.49015,1.49055,1.49005,1.49055,14400000.0
2009-01-07 00:21:00,1.49055,1.49055,1.48985,1.4902,30000000.0
2009-01-07 00:22:00,1.4903,1.4903,1.49005,1.49015,9600000.0
2009-01-07 00:23:00,1.4903,1.4903,1.49015,1.49015,4800000.0
2009-01-07 00:24:00,1.4902,1.4903,1.4902,1.4903,6400000.0
2009-01-07 00:25:00,1.4904,1.4904,1.4903,1.4903,4800000.0
2009-01-07 00:26:00,1.4896,1.48985,1.4896,1.48985,24600000.0
2009-01-07 00:27:00,1.4898,1.48985,1.4896,1.4896,22400000.0
2009-01-07 00:28:00,1.48955,1.4896,1.48955,1.48955,9400000.0
2009-01-07 00:29:00,1.48955,1.4897,1.48955,1.48965,25600000.0
2009-01-07 00:30:00,1.4897,1.4897,1.4895,1.4895,32000000.0
2009-01-07 00:31:00,1.4895,1.4896,1.489,1.4891,84200000.0
2009-01-07 00:32:00,1.4891,1.4891,1.4887,1.4887,103000000.0
2009-01-07 00:33:00,1.48875,1.489,1.48835,1.4885,78600000.0
2009-01-07 00:34:00,1.48865,1.489,1.4884,1.4884,81800000.0
2009-01-07 00:35:00,1.4885,1.48875,1.488,1.48805,33800000.0
2009-01-07 00:36:00,1.4881,1.48865,1.4881,1.48825,23200000.0
2009-01-07 00:37:00,1.4884,1.4884,1.48795,1.48805,32000000.0
2009-01-07 00:38:00,1.4881,1.48885,1.4881,1.48845,40600000.0
2009-01-07 00:39:00,1.4885,1.48875,1.4885,1.48875,9600000.0
2009-01-07 00:40:00,1.48885,1.48885,1.48865,1.48865,4800000.0
2009-01-07 00:41:00,1.4887,1.4898,1.4887,1.48925,59800000.0
2009-01-07 00:42:00,1.48925,1.4893,1.4891,1.48925,35800000.0
2009-01-07 00:43:00,1.48945,1.4895,1.48915,1.48915,8000000.0
2009-01-07 00:44:00,1.4893,1.4893,1.489,1.48905,10800000.0
2009-01-07 00:45:00,1.48905,1.48905,1.48895,1.489,7800000.0
2009-01-07 00:46:00,1.4892,1.4899,1.4891,1.4896,38200000.0
2009-01-07 00:47:00,1.48985,1.4901,1.48985,1.4901,10200000.0
2009-01-07 00:48:00,1.49025,1.49025,1.4895,1.4897,31600000.0
2009-01-07 00:49:00,1.48935,1.4896,1.48935,1.4896,6000000.0
2009-01-07 00:50:00,1.4896,1.49035,1.4896,1.49025,17600000.0
2009-01-07 00:51:00,1.49015,1.4903,1.4901,1.4901,24200000.0
2009-01-07 00:52:00,1.49025,1.49025,1.49025,1.49025,1600000.0
2009-01-07 00:53:00,1.4901,1.49045,1.4901,1.49045,12000000.0
2009-01-07 00:54:00,1.49025,1.49035,1.4902,1.49035,4800000.0
2009-01-07 00:55:00,1.4905,1.4905,1.4905,1.4905,4800000.0
2009-01-07 00:56:00,1.4906,1.49085,1.4906,1.4908,17600000.0
2009-01-07 00:57:00,1.4908,1.4908,1.4904,1.4906,26600000.0
2009-01-07 00:58:00,1.4904,1.49105,1.49025,1.49035,48200000.0
2009-01-07 00:59:00,1.49035,1.4906,1.48985,1.4899,72800000.0
2009-01-07 01:00:00,1.49,1.49025,1.49,1.49025,10200000.0
2009-01-07 01:01:00,1.49025,1.4909,1.49025,1.4909,14400000.0
2009-01-07 01:02:00,1.49095,1.4911,1.49085,1.491,31600000.0
2009-01-07 01:03:00,1.4911,1.49195,1.49085,1.49195,30200000.0
2009-01-07 01:04:00,1.4919,1.4919,1.49135,1.4917,14400000.0
2009-01-07 01:05:00,1.4918,1.4923,1.4918,1.4923,20600000.0
2009-01-07 01:06:00,1.4923,1.4923,1.49195,1.49215,42400000.0
2009-01-07 01:07:00,1.49235,1.49275,1.49205,1.49265,87400000.0
2009-01-07 01:08:00,1.49265,1.49265,1.49215,1.49245,23800000.0
2009-01-07 01:09:00,1.49255,1.49255,1.4925,1.49255,11200000.0
2009-01-07 01:10:00,1.49255,1.49255,1.49255,1.49255,1600000.0
2009-01-07 01:11:00,1.49255,1.49255,1.4922,1.4922,3200000.0
2009-01-07 01:12:00,1.49225,1.4923,1.4916,1.4917,33800000.0
2009-01-07 01:13:00,1.49175,1.49175,1.4917,1.4917,4200000.0
2009-01-07 01:14:00,1.4916,1.4916,1.4916,1.4916,1600000.0
2009-01-07 01:15:00,1.4918,1.4918,1.4917,1.4917,7800000.0
2009-01-07 01:16:00,1.4915,1.4915,1.4915,1.4915,3800000.0
2009-01-07 01:17:00,1.4917,1.4917,1.4917,1.4917,1600000.0
2009-01-07 01:18:00,1.4917,1.4917,1.49165,1.4917,17200000.0
2009-01-07 01:19:00,1.4917,1.4917,1.49135,1.49135,34600000.0
2009-01-07 01:20:00,1.4914,1.4914,1.4914,1.4914,16000000.0
2009-01-07 01:21:00,1.4914,1.4916,1.48925,1.48965,102600000.0
2009-01-07 01:22:00,1.4896,1.4906,1.4892,1.4906,76200000.0
2009-01-07 01:23:00,1.49065,1.4908,1.49065,1.4908,41600000.0
2009-01-07 01:24:00,1.49075,1.4908,1.48965,1.4898,41600000.0
2009-01-07 01:25:00,1.4896,1.48975,1.4895,1.48965,95000000.0
2009-01-07 01:26:00,1.48975,1.49,1.48965,1.49,226600000.0
2009-01-07 01:27:00,1.49015,1.49105,1.49005,1.49105,44800000.0
2009-01-07 01:28:00,1.4911,1.4911,1.4908,1.4908,7000000.0
2009-01-07 01:29:00,1.4908,1.4914,1.4906,1.49135,66400000.0
2009-01-07 01:30:00,1.491,1.4913,1.4908,1.49095,17200000.0
2009-01-07 01:31:00,1.49095,1.4914,1.49095,1.4914,21800000.0
2009-01-07 01:32:00,1.4917,1.4918,1.49135,1.49145,10400000.0
2009-01-07 01:33:00,1.4914,1.49145,1.49125,1.49135,39000000.0
2009-01-07 01:34:00,1.49135,1.49135,1.4902,1.49035,55200000.0
2009-01-07 01:35:00,1.49045,1.49045,1.49025,1.49025,60200000.0
2009-01-07 01:36:00,1.49025,1.4904,1.48995,1.49035,81200000.0
2009-01-07 01:37:00,1.49035,1.49035,1.4898,1.4899,45600000.0
2009-01-07 01:38:00,1.48995,1.4901,1.48995,1.48995,34600000.0
2009-01-07 01:39:00,1.49,1.49035,1.49,1.49035,24600000.0
2009-01-07 01:40:00,1.49015,1.49025,1.49015,1.49025,5800000.0
2009-01-07 01:41:00,1.49025,1.49025,1.49005,1.49005,11000000.0
2009-01-07 01:42:00,1.49005,1.49035,1.49005,1.49035,22200000.0
2009-01-07 01:43:00,1.49035,1.49035,1.4903,1.4903,8000000.0
2009-01-07 01:44:00,1.49045,1.49045,1.49025,1.49025,3200000.0
2009-01-07 01:45:00,1.49035,1.49035,1.49035,1.49035,3200000.0
2009-01-07 01:46:00,1.49025,1.49025,1.49025,1.49025,3200000.0
2009-01-07 01:47:00,1.49,1.49,1.48961,1.48972,51800000.0
2009-01-07 01:48:00,1.49008,1.49014,1.48975,1.48977,12800000.0
2009-01-07 01:49:00,1.49002,1.49008,1.48976,1.48992,46800000.0
2009-01-07 01:50:00,1.49,1.49,1.49,1.49,27200000.0
2009-01-07 01:51:00,1.49,1.49005,1.49,1.49005,4800000.0
2009-01-07 01:52:00,1.49,1.49015,1.49,1.49015,11200000.0
2009-01-07 01:53:00,1.49015,1.4909,1.49015,1.49045,79600000.0
2009-01-07 01:54:00,1.49055,1.49075,1.49025,1.49075,40200000.0
2009-01-07 01:55:00,1.49075,1.49075,1.49065,1.49075,6400000.0
2009-01-07 01:56:00,1.4907,1.49075,1.49065,1.49065,6400000.0
2009-01-07 01:57:00,1.49045,1.4907,1.49045,1.4907,9600000.0
2009-01-07 01:58:00,1.49065,1.49095,1.49065,1.49095,11200000.0
2009-01-07 01:59:00,1.49095,1.49105,1.4908,1.4908,30400000.0
2009-01-07 02:00:00,1.491,1.49103,1.49025,1.49035,108200000.0
2009-01-07 02:01:00,1.49035,1.49075,1.48995,1.4902,71400000.0
2009-01-07 02:02:00,1.4903,1.49095,1.4903,1.4907,59600000.0
2009-01-07 02:03:00,1.49065,1.4907,1.49065,1.49065,14400000.0
2009-01-07 02:04:00,1.49085,1.49085,1.4908,1.49085,4800000.0
2009-01-07 02:05:00,1.49075,1.49075,1.4903,1.4903,9600000.0
2009-01-07 02:06:00,1.49025,1.4904,1.4901,1.4902,108400000.0
2009-01-07 02:07:00,1.4902,1.49035,1.4899,1.49015,87000000.0
2009-01-07 02:08:00,1.49015,1.49015,1.4894,1.48975,76800000.0
2009-01-07 02:09:00,1.4898,1.48985,1.4898,1.4898,6200000.0
2009-01-07 02:10:00,1.4898,1.48995,1.4898,1.48995,11200000.0
2009-01-07 02:11:00,1.4899,1.49005,1.4895,1.4898,61400000.0
2009-01-07 02:12:00,1.48975,1.4901,1.4896,1.4901,40200000.0
2009-01-07 02:13:00,1.49005,1.49015,1.48985,1.48985,83200000.0
2009-01-07 02:14:00,1.48985,1.49,1.4898,1.48985,48400000.0
2009-01-07 02:15:00,1.4898,1.4898,1.4894,1.4894,24600000.0
2009-01-07 02:16:00,1.4894,1.48965,1.4893,1.4894,94000000.0
2009-01-07 02:17:00,1.48935,1.4895,1.48935,1.48945,59200000.0
2009-01-07 02:18:00,1.48945,1.48945,1.48935,1.4894,64600000.0
2009-01-07 02:19:00,1.4894,1.48945,1.4894,1.48945,24000000.0
2009-01-07 02:20:00,1.48945,1.4897,1.48945,1.4897,24000000.0
2009-01-07 02:21:00,1.48965,1.4901,1.48955,1.49005,46200000.0
2009-01-07 02:22:00,1.49005,1.49025,1.4899,1.4899,48000000.0
2009-01-07 02:23:00,1.49,1.4901,1.48995,1.48995,11200000.0
2009-01-07 02:24:00,1.49005,1.4902,1.4897,1.4897,27600000.0
2009-01-07 02:25:00,1.48975,1.48995,1.48975,1.4898,40800000.0
2009-01-07 02:26:00,1.49,1.49005,1.48995,1.49,9600000.0
2009-01-07 02:27:00,1.4898,1.4898,1.4896,1.4896,181400000.0
2009-01-07 02:28:00,1.4896,1.48975,1.4896,1.4897,102800000.0
2009-01-07 02:29:00,1.4897,1.4897,1.4894,1.48945,49000000.0
2009-01-07 02:30:00,1.4894,1.48945,1.4894,1.48945,20800000.0
2009-01-07 02:31:00,1.4893,1.4894,1.4893,1.4894,7000000.0
2009-01-07 02:32:00,1.48945,1.48945,1.48945,1.48945,1600000.0
2009-01-07 02:33:00,1.48935,1.4898,1.48935,1.4898,11200000.0
2009-01-07 02:34:00,1.48965,1.4897,1.48945,1.48965,58400000.0
2009-01-07 02:35:00,1.4897,1.4897,1.4894,1.4895,34200000.0
2009-01-07 02:36:00,1.4895,1.4896,1.4894,1.48945,24000000.0
2009-01-07 02:37:00,1.48955,1.4896,1.4894,1.4896,27000000.0
2009-01-07 02:38:00,1.4894,1.48965,1.4894,1.4896,24800000.0
2009-01-07 02:39:00,1.48965,1.4897,1.4895,1.4895,13200000.0
2009-01-07 02:40:00,1.4897,1.4897,1.4895,1.4895,29600000.0
2009-01-07 02:41:00,1.48955,1.48975,1.48955,1.48965,16000000.0
2009-01-07 02:42:00,1.48965,1.49025,1.4896,1.49025,52400000.0
2009-01-07 02:43:00,1.4903,1.4908,1.4903,1.49065,75000000.0
2009-01-07 02:44:00,1.4907,1.4916,1.49065,1.49155,80400000.0
2009-01-07 02:45:00,1.4915,1.4915,1.4913,1.4914,29400000.0
2009-01-07 02:46:00,1.4914,1.4915,1.4912,1.49145,66600000.0
2009-01-07 02:47:00,1.4914,1.49155,1.4914,1.4914,20000000.0
2009-01-07 02:48:00,1.49125,1.4913,1.4905,1.4908,71400000.0
2009-01-07 02:49:00,1.4908,1.4908,1.49,1.49045,24600000.0
2009-01-07 02:50:00,1.49045,1.4906,1.49045,1.4906,16000000.0
2009-01-07 02:51:00,1.4906,1.49075,1.4905,1.4906,36800000.0
2009-01-07 02:52:00,1.4906,1.4906,1.4901,1.4901,27200000.0
2009-01-07 02:53:00,1.49015,1.49015,1.4893,1.4897,69000000.0
2009-01-07 02:54:00,1.4897,1.4898,1.489,1.4893,78400000.0
2009-01-07 02:55:00,1.48885,1.48955,1.4881,1.4894,122800000.0
2009-01-07 02:56:00,1.48855,1.48975,1.48855,1.489,39200000.0
2009-01-07 02:57:00,1.48895,1.489,1.48875,1.48875,23800000.0
2009-01-07 02:58:00,1.48885,1.48885,1.4888,1.4888,5600000.0
2009-01-07 02:59:00,1.48905,1.48915,1.4887,1.4891,16800000.0
2009-01-07 03:00:00,1.4891,1.4891,1.48875,1.489,9600000.0
2009-01-07 03:01:00,1.4891,1.48935,1.48885,1.48905,59900000.0
2009-01-07 03:02:00,1.48905,1.4891,1.489,1.4891,18100000.0
2009-01-07 03:03:00,1.4891,1.4891,1.4884,1.48855,6400000.0
2009-01-07 03:04:00,1.48855,1.48865,1.48855,1.4886,33800000.0
2009-01-07 03:05:00,1.48855,1.48865,1.48805,1.48815,46800000.0
2009-01-07 03:06:00,1.48805,1.48805,1.4876,1.48775,81600000.0
2009-01-07 03:07:00,1.4878,1.48865,1.48775,1.4885,60600000.0
2009-01-07 03:08:00,1.48855,1.48915,1.48845,1.48845,99000000.0
2009-01-07 03:09:00,1.48845,1.4886,1.4881,1.4882,108800000.0
2009-01-07 03:10:00,1.48805,1.4882,1.48765,1.48765,91000000.0
2009-01-07 03:11:00,1.48775,1.48795,1.48765,1.48795,127000000.0
2009-01-07 03:12:00,1.48795,1.4881,1.48795,1.4881,30400000.0
2009-01-07 03:13:00,1.48815,1.48845,1.4879,1.48835,109000000.0
2009-01-07 03:14:00,1.4884,1.4884,1.4882,1.4882,12000000.0
2009-01-07 03:15:00,1.4882,1.4882,1.48765,1.48775,92000000.0
2009-01-07 03:16:00,1.4878,1.4878,1.48745,1.48775,81200000.0
2009-01-07 03:17:00,1.48775,1.4878,1.4875,1.4876,151200000.0
2009-01-07 03:18:00,1.4876,1.4877,1.48745,1.48755,81400000.0
2009-01-07 03:19:00,1.48755,1.48755,1.4873,1.48755,42800000.0
2009-01-07 03:20:00,1.48755,1.48805,1.48755,1.48805,36400000.0
2009-01-07 03:21:00,1.48795,1.4881,1.4875,1.4879,79800000.0
2009-01-07 03:22:00,1.48775,1.48775,1.4873,1.4873,20000000.0
2009-01-07 03:23:00,1.48745,1.48825,1.48745,1.48815,69200000.0
2009-01-07 03:24:00,1.4881,1.48825,1.4881,1.48815,13400000.0
2009-01-07 03:25:00,1.48805,1.48805,1.48695,1.48745,79000000.0
2009-01-07 03:26:00,1.48755,1.4879,1.487,1.48715,30600000.0
2009-01-07 03:27:00,1.4871,1.4873,1.4871,1.4871,75600000.0
2009-01-07 03:28:00,1.48715,1.4874,1.48715,1.4874,30000000.0
2009-01-07 03:29:00,1.4872,1.4879,1.4871,1.4873,96800000.0
2009-01-07 03:30:00,1.4875,1.48795,1.4875,1.48795,166599998.0
2009-01-07 03:31:00,1.4879,1.48795,1.4875,1.48775,96600000.0
2009-01-07 03:32:00,1.48775,1.48905,1.48775,1.48885,84800000.0
2009-01-07 03:33:00,1.4889,1.4889,1.4885,1.4886,49200000.0
2009-01-07 03:34:00,1.48865,1.48945,1.4886,1.48875,119100000.0
2009-01-07 03:35:00,1.48875,1.48955,1.4886,1.4886,24800000.0
2009-01-07 03:36:00,1.48875,1.4889,1.48865,1.4888,51200000.0
2009-01-07 03:37:00,1.48885,1.48905,1.48885,1.4889,21000000.0
2009-01-07 03:38:00,1.48885,1.489,1.48865,1.48865,55000000.0
2009-01-07 03:39:00,1.48875,1.4891,1.48875,1.4891,48200000.0
2009-01-07 03:40:00,1.48915,1.48945,1.489,1.48915,63200000.0
2009-01-07 03:41:00,1.48925,1.48935,1.489,1.489,18600000.0
2009-01-07 03:42:00,1.48895,1.489,1.48885,1.48885,11000000.0
2009-01-07 03:43:00,1.4889,1.4889,1.488,1.488,22200000.0
2009-01-07 03:44:00,1.4881,1.48875,1.4881,1.48875,30800000.0
2009-01-07 03:45:00,1.48875,1.4889,1.4887,1.4887,14400000.0
2009-01-07 03:46:00,1.48872,1.48882,1.48816,1.48858,50000000.0
2009-01-07 03:47:00,1.48858,1.48883,1.48795,1.48795,116800000.0
2009-01-07 03:48:00,1.48835,1.4886,1.48835,1.4886,6200000.0
2009-01-07 03:49:00,1.48855,1.48855,1.488,1.488,11800000.0
2009-01-07 03:50:00,1.4881,1.4881,1.48775,1.4879,37000000.0
2009-01-07 03:51:00,1.4879,1.4882,1.48775,1.48815,15400000.0
2009-01-07 03:52:00,1.4881,1.4882,1.4879,1.4879,29800000.0
2009-01-07 03:53:00,1.4879,1.48805,1.48775,1.4879,118200000.0
2009-01-07 03:54:00,1.4879,1.48835,1.4879,1.48825,36000000.0
2009-01-07 03:55:00,1.4883,1.4883,1.488,1.48805,74400000.0
2009-01-07 03:56:00,1.48805,1.48845,1.48805,1.48825,25200000.0
2009-01-07 03:57:00,1.4882,1.48865,1.488,1.48825,59600000.0
2009-01-07 03:58:00,1.48803,1.48839,1.48803,1.48814,18200000.0
2009-01-07 03:59:00,1.48815,1.4885,1.48815,1.4883,19400000.0
2009-01-07 04:00:00,1.48825,1.48825,1.48825,1.48825,5600000.0
2009-01-07 04:01:00,1.48825,1.48865,1.48825,1.4884,45400000.0
2009-01-07 04:02:00,1.48835,1.48845,1.48825,1.48825,34600000.0
2009-01-07 04:03:00,1.48835,1.4884,1.4881,1.4882,41400000.0
2009-01-07 04:04:00,1.4882,1.4882,1.4881,1.4881,16000000.0
2009-01-07 04:05:00,1.4882,1.4882,1.4882,1.4882,3600000.0
2009-01-07 04:06:00,1.4882,1.4882,1.4882,1.4882,2200000.0
2009-01-07 04:07:00,1.48793,1.488,1.48772,1.48786,145000000.0
2009-01-07 04:08:00,1.4882,1.4882,1.4882,1.4882,2200000.0
2009-01-07 04:09:00,1.4881,1.48875,1.4881,1.4884,22600000.0
2009-01-07 04:10:00,1.48845,1.48845,1.48845,1.48845,3000000.0
2009-01-07 04:11:00,1.48845,1.48855,1.48835,1.48845,19600000.0
2009-01-07 04:12:00,1.48865,1.48865,1.4884,1.4884,14400000.0
2009-01-07 04:13:00,1.48845,1.48885,1.48845,1.48865,14600000.0
2009-01-07 04:14:00,1.48865,1.48905,1.4886,1.48905,33000000.0
2009-01-07 04:15:00,1.48905,1.4903,1.48885,1.4895,68000000.0
2009-01-07 04:16:00,1.4895,1.48965,1.4893,1.4896,144200000.0
2009-01-07 04:17:00,1.4896,1.4896,1.48905,1.48905,42800000.0
2009-01-07 04:18:00,1.489,1.489,1.489,1.489,2200000.0
2009-01-07 04:19:00,1.48915,1.48915,1.48915,1.48915,1400000.0
2009-01-07 04:20:00,1.4891,1.48925,1.4891,1.4892,7800000.0
2009-01-07 04:21:00,1.4893,1.4894,1.48925,1.48925,9800000.0
2009-01-07 04:22:00,1.4894,1.4894,1.4892,1.48925,9800000.0
2009-01-07 04:23:00,1.4894,1.4894,1.4894,1.4894,1400000.0
2009-01-07 04:24:00,1.48935,1.4902,1.48935,1.48955,13400000.0
2009-01-07 04:25:00,1.48975,1.4902,1.48955,1.4896,32200000.0
2009-01-07 04:26:00,1.4896,1.4896,1.48925,1.4893,4200000.0
2009-01-07 04:27:00,1.48925,1.4896,1.48915,1.48915,5600000.0
2009-01-07 04:28:00,1.4897,1.4897,1.48835,1.48835,36800000.0
2009-01-07 04:29:00,1.48835,1.48865,1.4883,1.4886,16800000.0
2009-01-07 04:30:00,1.4885,1.4889,1.48835,1.4889,30000000.0
2009-01-07 04:31:00,1.48885,1.4897,1.48885,1.4893,38600000.0
2009-01-07 04:32:00,1.4893,1.48955,1.4889,1.4892,37600000.0
2009-01-07 04:33:00,1.48935,1.48935,1.48855,1.4888,85800000.0
2009-01-07 04:34:00,1.48885,1.48885,1.4888,1.4888,22200000.0
2009-01-07 04:35:00,1.48835,1.489,1.48835,1.4888,48800000.0
2009-01-07 04:36:00,1.4888,1.48885,1.4888,1.4888,4200000.0
2009-01-07 04:37:00,1.48885,1.48935,1.48885,1.48895,23200000.0
2009-01-07 04:38:00,1.48895,1.48895,1.4886,1.4886,48800000.0
2009-01-07 04:39:00,1.4886,1.48895,1.4886,1.48885,43600000.0
2009-01-07 04:40:00,1.4888,1.4891,1.48875,1.4889,49200000.0
2009-01-07 04:41:00,1.48905,1.4892,1.48875,1.48905,202800000.0
2009-01-07 04:42:00,1.4891,1.4894,1.48905,1.4892,72000000.0
2009-01-07 04:43:00,1.48925,1.48935,1.48915,1.48935,45600000.0
2009-01-07 04:44:00,1.4893,1.4893,1.4891,1.48915,27600000.0
2009-01-07 04:45:00,1.4891,1.4891,1.4887,1.48875,19600000.0
2009-01-07 04:46:00,1.48875,1.48875,1.48805,1.4883,74400000.0
2009-01-07 04:47:00,1.48835,1.48845,1.48795,1.4881,71400000.0
2009-01-07 04:48:00,1.48805,1.4884,1.48795,1.48805,37000000.0
2009-01-07 04:49:00,1.4881,1.4881,1.48775,1.48785,44800000.0
2009-01-07 04:50:00,1.48785,1.48785,1.4877,1.4877,4800000.0
2009-01-07 04:51:00,1.4877,1.4877,1.48765,1.4877,4600000.0
2009-01-07 04:52:00,1.4877,1.4877,1.4877,1.4877,2000000.0
2009-01-07 04:53:00,1.48745,1.4876,1.48745,1.4875,25200000.0
2009-01-07 04:54:00,1.4875,1.48765,1.4875,1.48765,55800000.0
2009-01-07 04:55:00,1.48765,1.48765,1.4876,1.4876,16600000.0
2009-01-07 04:56:00,1.4876,1.4876,1.4872,1.4872,16200000.0
2009-01-07 04:57:00,1.4873,1.4876,1.4867,1.4867,71200000.0
2009-01-07 04:58:00,1.48665,1.48695,1.4866,1.4869,37000000.0
2009-01-07 04:59:00,1.48695,1.48695,1.48655,1.48665,16800000.0
2009-01-07 05:00:00,1.48665,1.48685,1.486,1.48635,68600000.0
2009-01-07 05:01:00,1.4864,1.4865,1.4862,1.4865,42200000.0
2009-01-07 05:02:00,1.4865,1.4865,1.48605,1.4864,54800000.0
2009-01-07 05:03:00,1.4862,1.48675,1.4862,1.48665,113000000.0
2009-01-07 05:04:00,1.4867,1.48705,1.4867,1.48695,49600000.0
2009-01-07 05:05:00,1.48695,1.4879,1.48695,1.48755,119000000.0
2009-01-07 05:06:00,1.48765,1.4877,1.48755,1.4877,19000000.0
2009-01-07 05:07:00,1.4877,1.48925,1.4877,1.48905,108100000.0
2009-01-07 05:08:00,1.48925,1.48925,1.48905,1.48905,20800000.0
2009-01-07 05:09:00,1.48925,1.48925,1.4889,1.48905,29200000.0
2009-01-07 05:10:00,1.48905,1.4891,1.48855,1.4891,40400000.0
2009-01-07 05:11:00,1.48905,1.48905,1.4886,1.4888,54600000.0
2009-01-07 05:12:00,1.4889,1.4889,1.4889,1.4889,2800000.0
2009-01-07 05:13:00,1.4887,1.4893,1.4887,1.4893,14800000.0
2009-01-07 05:14:00,1.48935,1.49075,1.48935,1.4906,50600000.0
2009-01-07 05:15:00,1.4906,1.4911,1.4902,1.4905,81400000.0
2009-01-07 05:16:00,1.49055,1.491,1.4902,1.4902,66600000.0
2009-01-07 05:17:00,1.4902,1.4906,1.4902,1.4906,20400000.0
2009-01-07 05:18:00,1.4906,1.4914,1.4906,1.4914,26400000.0
2009-01-07 05:19:00,1.4914,1.4917,1.4912,1.49155,40400000.0
2009-01-07 05:20:00,1.49155,1.4916,1.49125,1.49135,22000000.0
2009-01-07 05:21:00,1.49135,1.49135,1.49125,1.49125,2400000.0
2009-01-07 05:22:00,1.4909,1.49135,1.4909,1.4911,26400000.0
2009-01-07 05:23:00,1.49115,1.4912,1.49095,1.4912,38000000.0
2009-01-07 05:24:00,1.49155,1.4917,1.49105,1.4914,38200000.0
2009-01-07 05:25:00,1.4913,1.4914,1.49085,1.49085,39200000.0
2009-01-07 05:26:00,1.49095,1.491,1.49095,1.49095,5400000.0
2009-01-07 05:27:00,1.49095,1.49115,1.49085,1.4911,25800000.0
2009-01-07 05:28:00,1.49115,1.4913,1.49105,1.49125,35000000.0
2009-01-07 05:29:00,1.4913,1.4913,1.4912,1.49125,29400000.0
2009-01-07 05:30:00,1.4912,1.49125,1.491,1.491,52000000.0
2009-01-07 05:31:00,1.491,1.491,1.49035,1.4908,29200000.0
2009-01-07 05:32:00,1.49075,1.49115,1.4906,1.49115,26400000.0
2009-01-07 05:33:00,1.49105,1.49105,1.4905,1.4907,25800000.0
2009-01-07 05:34:00,1.49075,1.49095,1.49075,1.4908,9200000.0
2009-01-07 05:35:00,1.49065,1.49095,1.49035,1.49045,31000000.0
2009-01-07 05:36:00,1.49035,1.49065,1.48995,1.4906,58600000.0
2009-01-07 05:37:00,1.4902,1.49125,1.4901,1.4911,86400000.0
2009-01-07 05:38:00,1.4911,1.4911,1.491,1.491,20800000.0
2009-01-07 05:39:00,1.49065,1.49065,1.49065,1.49065,1600000.0
2009-01-07 05:40:00,1.4909,1.4912,1.4909,1.4912,29200000.0
2009-01-07 05:41:00,1.4912,1.492,1.4911,1.49145,125600000.0
2009-01-07 05:42:00,1.4914,1.4915,1.49095,1.49135,96900000.0
2009-01-07 05:43:00,1.49135,1.4914,1.4913,1.4914,14200000.0
2009-01-07 05:44:00,1.4914,1.49195,1.4914,1.49195,36600000.0
2009-01-07 05:45:00,1.49215,1.4923,1.49195,1.4923,23600000.0
2009-01-07 05:46:00,1.4923,1.493,1.49225,1.4929,81600000.0
2009-01-07 05:47:00,1.4928,1.4929,1.49245,1.49245,28600000.0
2009-01-07 05:48:00,1.4921,1.49245,1.4921,1.49225,25000000.0
2009-01-07 05:49:00,1.4921,1.49235,1.4917,1.49225,38200000.0
2009-01-07 05:50:00,1.49225,1.4924,1.4918,1.49225,72000000.0
2009-01-07 05:51:00,1.49235,1.4924,1.4922,1.4923,23400000.0
2009-01-07 05:52:00,1.4923,1.4923,1.49175,1.49185,45800000.0
2009-01-07 05:53:00,1.4919,1.4927,1.4919,1.4927,57800000.0
2009-01-07 05:54:00,1.4927,1.4927,1.4923,1.49245,45400000.0
2009-01-07 05:55:00,1.49205,1.49215,1.49175,1.49205,137600000.0
2009-01-07 05:56:00,1.49205,1.49205,1.4918,1.492,104400000.0
2009-01-07 05:57:00,1.4918,1.4918,1.4918,1.4918,34800000.0
2009-01-07 05:58:00,1.4918,1.4918,1.49145,1.49145,68200000.0
2009-01-07 05:59:00,1.49145,1.4919,1.49125,1.49175,53600000.0
2009-01-07 06:00:00,1.4917,1.49215,1.4912,1.4919,69000000.0
2009-01-07 06:01:00,1.4919,1.4923,1.4917,1.49215,63200000.0
2009-01-07 06:02:00,1.4921,1.493,1.49185,1.49215,81400000.0
2009-01-07 06:03:00,1.49215,1.4926,1.4921,1.49255,25200000.0
2009-01-07 06:04:00,1.49245,1.49245,1.4922,1.4924,27200000.0
2009-01-07 06:05:00,1.49235,1.49235,1.49205,1.49205,8400000.0
2009-01-07 06:06:00,1.49205,1.49205,1.4919,1.4919,15400000.0
2009-01-07 06:07:00,1.4918,1.49205,1.49155,1.4917,38200000.0
2009-01-07 06:08:00,1.49165,1.49165,1.49055,1.491,177200000.0
2009-01-07 06:09:00,1.491,1.49165,1.4904,1.49095,164400000.0
2009-01-07 06:10:00,1.491,1.4915,1.491,1.4915,30000000.0
2009-01-07 06:11:00,1.4913,1.4913,1.49095,1.49105,44600000.0
2009-01-07 06:12:00,1.49105,1.49105,1.4906,1.491,28000000.0
2009-01-07 06:13:00,1.49105,1.49105,1.49105,1.49105,1600000.0
2009-01-07 06:14:00,1.49105,1.49105,1.4908,1.49085,52000000.0
2009-01-07 06:15:00,1.4909,1.491,1.4909,1.491,14400000.0
2009-01-07 06:16:00,1.491,1.491,1.4909,1.491,19200000.0
2009-01-07 06:17:00,1.4911,1.4915,1.4911,1.4915,38000000.0
2009-01-07 06:18:00,1.4915,1.4915,1.4911,1.4912,53000000.0
2009-01-07 06:19:00,1.4912,1.4914,1.49115,1.49115,63200000.0
2009-01-07 06:20:00,1.4912,1.4912,1.4912,1.4912,55200000.0
2009-01-07 06:21:00,1.4912,1.49125,1.49115,1.49115,31200000.0
2009-01-07 06:22:00,1.49115,1.49115,1.49115,1.49115,4800000.0
2009-01-07 06:23:00,1.4909,1.49094,1.49032,1.49032,280199999.0
2009-01-07 06:24:00,1.49115,1.49115,1.49115,1.49115,3200000.0
2009-01-07 06:25:00,1.4911,1.4911,1.49105,1.49105,10800000.0
2009-01-07 06:26:00,1.49105,1.49105,1.49105,1.49105,6000000.0
2009-01-07 06:27:00,1.49105,1.49105,1.49095,1.49105,69000000.0
2009-01-07 06:28:00,1.4911,1.4912,1.4911,1.4912,2800000.0
2009-01-07 06:29:00,1.4912,1.4912,1.4912,1.4912,5600000.0
2009-01-07 06:30:00,1.4912,1.4913,1.4912,1.4912,9600000.0
2009-01-07 06:31:00,1.4911,1.49175,1.49105,1.49125,100600000.0
2009-01-07 06:32:00,1.4918,1.49195,1.49175,1.49195,20200000.0
2009-01-07 06:33:00,1.4919,1.4919,1.4919,1.4919,6600000.0
2009-01-07 06:34:00,1.49185,1.49185,1.4918,1.4918,13200000.0
2009-01-07 06:35:00,1.4918,1.4918,1.4911,1.4911,65600000.0
2009-01-07 06:36:00,1.4909,1.4915,1.4909,1.49105,60000000.0
2009-01-07 06:37:00,1.4911,1.4912,1.49105,1.4912,18000000.0
2009-01-07 06:38:00,1.49115,1.49125,1.49115,1.4912,14600000.0
2009-01-07 06:39:00,1.49125,1.49185,1.49125,1.49145,43600000.0
2009-01-07 06:40:00,1.4915,1.4915,1.49125,1.49125,69800000.0
2009-01-07 06:41:00,1.49125,1.49125,1.4909,1.49095,87400000.0
2009-01-07 06:42:00,1.491,1.49105,1.49095,1.49095,28800000.0
2009-01-07 06:43:00,1.49095,1.491,1.49055,1.49055,58400000.0
2009-01-07 06:44:00,1.49055,1.49055,1.4892,1.4895,197100000.0
2009-01-07 06:45:00,1.4895,1.48955,1.4888,1.489,108800000.0
2009-01-07 06:46:00,1.489,1.48975,1.48875,1.4889,108000001.0
2009-01-07 06:47:00,1.48885,1.4889,1.4888,1.4889,29200000.0
2009-01-07 06:48:00,1.48885,1.48885,1.4888,1.4888,15200000.0
2009-01-07 06:49:00,1.4888,1.4889,1.4887,1.4889,30400000.0
2009-01-07 06:50:00,1.48885,1.4889,1.48875,1.48875,8800000.0
2009-01-07 06:51:00,1.4887,1.48875,1.48845,1.48865,23600000.0
2009-01-07 06:52:00,1.48865,1.4887,1.4885,1.4887,10800000.0
2009-01-07 06:53:00,1.4885,1.489,1.4885,1.48885,25800000.0
2009-01-07 06:54:00,1.489,1.4894,1.4887,1.4894,32400000.0
2009-01-07 06:55:00,1.4894,1.4895,1.489,1.4891,68800000.0
2009-01-07 06:56:00,1.4893,1.4893,1.4891,1.48915,13000000.0
2009-01-07 06:57:00,1.4892,1.48925,1.4891,1.48925,26200000.0
2009-01-07 06:58:00,1.4892,1.48925,1.48915,1.48915,6000000.0
2009-01-07 06:59:00,1.48915,1.4894,1.48915,1.4892,32400000.0
2009-01-07 07:00:00,1.4892,1.4892,1.48915,1.4892,14000000.0
2009-01-07 07:01:00,1.48925,1.48935,1.4892,1.4892,10800000.0
2009-01-07 07:02:00,1.48925,1.48925,1.4892,1.4892,16800000.0
2009-01-07 07:03:00,1.48915,1.4892,1.48915,1.48915,9600000.0
2009-01-07 07:04:00,1.48925,1.4895,1.4892,1.4895,38400000.0
2009-01-07 07:05:00,1.4896,1.4896,1.4891,1.4893,66400000.0
2009-01-07 07:06:00,1.4893,1.4898,1.4892,1.48955,42400000.0
2009-01-07 07:07:00,1.4896,1.4896,1.4891,1.4891,64800000.0
2009-01-07 07:08:00,1.48915,1.4893,1.48905,1.4893,46000000.0
2009-01-07 07:09:00,1.4893,1.4896,1.48915,1.4895,174800000.0
2009-01-07 07:10:00,1.4895,1.4896,1.4893,1.4893,168600000.0
2009-01-07 07:11:00,1.48925,1.4893,1.48845,1.48845,255200000.0
2009-01-07 07:12:00,1.48845,1.4888,1.48845,1.48855,26400000.0
2009-01-07 07:13:00,1.4885,1.48865,1.4884,1.4886,18800000.0
2009-01-07 07:14:00,1.48865,1.48945,1.48865,1.4891,139000000.0
2009-01-07 07:15:00,1.4891,1.48915,1.4889,1.4889,51600000.0
2009-01-07 07:16:00,1.48895,1.48895,1.48885,1.48885,9600000.0
2009-01-07 07:17:00,1.48885,1.48915,1.48885,1.48885,37200000.0
2009-01-07 07:18:00,1.48895,1.48895,1.48835,1.48865,147800000.0
2009-01-07 07:19:00,1.48865,1.4891,1.48855,1.4891,36000000.0
2009-01-07 07:20:00,1.48915,1.48915,1.4889,1.489,40800000.0
2009-01-07 07:21:00,1.48905,1.48905,1.4886,1.4886,4000000.0
2009-01-07 07:22:00,1.48855,1.48905,1.48855,1.4889,9600000.0
2009-01-07 07:23:00,1.4889,1.4897,1.4889,1.48935,59600000.0
2009-01-07 07:24:00,1.48935,1.4901,1.489,1.48975,93800000.0
2009-01-07 07:25:00,1.4897,1.4907,1.4896,1.4906,54200000.0
2009-01-07 07:26:00,1.4907,1.49095,1.4905,1.4908,799599964.0
2009-01-07 07:27:00,1.4908,1.49145,1.49065,1.49065,70200000.0
2009-01-07 07:28:00,1.49085,1.49085,1.49085,1.49085,1200000.0
2009-01-07 07:29:00,1.49065,1.49105,1.49065,1.49085,22000000.0
2009-01-07 07:30:00,1.49085,1.4912,1.4908,1.4909,51600000.0
2009-01-07 07:31:00,1.491,1.49185,1.491,1.4911,99600000.0
2009-01-07 07:32:00,1.49105,1.49165,1.49055,1.4914,33400000.0
2009-01-07 07:33:00,1.49155,1.49265,1.4914,1.4925,67200000.0
2009-01-07 07:34:00,1.49245,1.49285,1.49225,1.49275,57800000.0
2009-01-07 07:35:00,1.4928,1.4928,1.4918,1.49215,59200000.0
2009-01-07 07:36:00,1.4921,1.4921,1.4916,1.49165,337600000.0
2009-01-07 07:37:00,1.49165,1.49175,1.4903,1.4908,502599996.0
2009-01-07 07:38:00,1.49075,1.4914,1.49075,1.49135,34400000.0
2009-01-07 07:39:00,1.49145,1.49145,1.4914,1.4914,6000000.0
2009-01-07 07:40:00,1.49175,1.49175,1.49175,1.49175,8400000.0
2009-01-07 07:41:00,1.49165,1.4917,1.4915,1.49155,14400000.0
2009-01-07 07:42:00,1.4915,1.49155,1.49145,1.4915,14400000.0
2009-01-07 07:43:00,1.4914,1.4917,1.4914,1.4917,24000000.0
2009-01-07 07:44:00,1.4917,1.4918,1.49135,1.49175,16000000.0
2009-01-07 07:45:00,1.4918,1.4918,1.4915,1.4916,9600000.0
2009-01-07 07:46:00,1.49125,1.49151,1.49115,1.49115,84000000.0
2009-01-07 07:47:00,1.4915,1.4915,1.4915,1.4915,3600000.0
2009-01-07 07:48:00,1.4915,1.4915,1.4915,1.4915,2400000.0
2009-01-07 07:49:00,1.49155,1.4916,1.49145,1.49145,15600000.0
2009-01-07 07:50:00,1.49135,1.49135,1.4913,1.4913,2400000.0
2009-01-07 07:51:00,1.4912,1.49135,1.49115,1.49135,12400000.0
2009-01-07 07:52:00,1.49125,1.49125,1.49095,1.49095,41000000.0
2009-01-07 07:53:00,1.49095,1.491,1.4904,1.49065,131400000.0
2009-01-07 07:54:00,1.49065,1.4907,1.49065,1.4907,57600000.0
2009-01-07 07:55:00,1.49065,1.4908,1.49055,1.49065,84000000.0
2009-01-07 07:56:00,1.49065,1.4908,1.4904,1.4908,81200000.0
2009-01-07 07:57:00,1.4908,1.4911,1.49065,1.49085,50800000.0
2009-01-07 07:58:00,1.49085,1.4912,1.4904,1.4909,36400000.0
2009-01-07 07:59:00,1.49105,1.49105,1.4903,1.4903,7200000.0
2009-01-07 08:00:00,1.4904,1.4904,1.49025,1.49035,10800000.0
2009-01-07 08:01:00,1.49035,1.4904,1.49005,1.49005,22800000.0
2009-01-07 08:02:00,1.4901,1.49015,1.4897,1.49015,15200000.0
2009-01-07 08:03:00,1.49015,1.49015,1.48935,1.4898,21600000.0
2009-01-07 08:04:00,1.4897,1.4897,1.4896,1.4897,3600000.0
2009-01-07 08:05:00,1.48975,1.48975,1.4895,1.48955,9600000.0
2009-01-07 08:06:00,1.48965,1.48975,1.48935,1.48955,31400000.0
2009-01-07 08:07:00,1.48945,1.49015,1.48945,1.49,46000000.0
2009-01-07 08:08:00,1.49005,1.4902,1.48975,1.48975,240000000.0
2009-01-07 08:09:00,1.4898,1.4906,1.4898,1.49025,54000000.0
2009-01-07 08:10:00,1.4902,1.4902,1.4902,1.4902,2200000.0
2009-01-07 08:11:00,1.4898,1.49018,1.4898,1.49018,225400000.0
2009-01-07 08:12:00,1.4902,1.4902,1.4902,1.4902,6600000.0
2009-01-07 08:13:00,1.48985,1.49009,1.48978,1.49009,361000000.0
2009-01-07 08:14:00,1.49025,1.4903,1.4902,1.49025,15600000.0
2009-01-07 08:15:00,1.49025,1.49035,1.4902,1.49035,6000000.0
2009-01-07 08:16:00,1.4904,1.4905,1.4903,1.4905,9000000.0
2009-01-07 08:17:00,1.49055,1.49065,1.49045,1.49065,31000000.0
2009-01-07 08:18:00,1.49065,1.49065,1.4903,1.49045,121600000.0
2009-01-07 08:19:00,1.4905,1.49065,1.4904,1.49055,179799999.0
2009-01-07 08:20:00,1.49065,1.49065,1.4904,1.4905,141500000.0
2009-01-07 08:21:00,1.4905,1.49155,1.4904,1.4914,48400000.0
2009-01-07 08:22:00,1.49145,1.49155,1.49145,1.49145,4800000.0
2009-01-07 08:23:00,1.4915,1.49155,1.4913,1.4914,75200000.0
2009-01-07 08:24:00,1.4915,1.4915,1.49085,1.491,168800000.0
2009-01-07 08:25:00,1.4911,1.4911,1.49075,1.49085,128800000.0
2009-01-07 08:26:00,1.49075,1.49095,1.4905,1.49055,143200000.0
2009-01-07 08:27:00,1.49045,1.4909,1.49045,1.4908,92000000.0
2009-01-07 08:28:00,1.49105,1.49205,1.491,1.4919,142200000.0
2009-01-07 08:29:00,1.49195,1.49195,1.4917,1.49185,114300000.0
2009-01-07 08:30:00,1.4919,1.4919,1.49125,1.4917,88800000.0
2009-01-07 08:31:00,1.4917,1.49185,1.49155,1.4916,54200000.0
2009-01-07 08:32:00,1.4916,1.4917,1.49155,1.4917,58000000.0
2009-01-07 08:33:00,1.4917,1.49205,1.49145,1.4915,190400000.0
2009-01-07 08:34:00,1.4916,1.492,1.4915,1.4917,235100000.0
2009-01-07 08:35:00,1.4917,1.4922,1.49135,1.4922,77400000.0
2009-01-07 08:36:00,1.4922,1.4922,1.4915,1.4915,144000000.0
2009-01-07 08:37:00,1.4915,1.49225,1.4915,1.49225,101600000.0
2009-01-07 08:38:00,1.49235,1.49255,1.49225,1.4923,41000000.0
2009-01-07 08:39:00,1.4923,1.4923,1.4922,1.4923,14000000.0
2009-01-07 08:40:00,1.4923,1.4923,1.4919,1.4919,143200001.0
2009-01-07 08:41:00,1.49185,1.492,1.49185,1.492,223600000.0
2009-01-07 08:42:00,1.492,1.492,1.49105,1.4912,218400000.0
2009-01-07 08:43:00,1.4912,1.4916,1.49095,1.49095,363000000.0
2009-01-07 08:44:00,1.49105,1.49205,1.491,1.4912,233599999.0
2009-01-07 08:45:00,1.4912,1.49145,1.49115,1.49115,83600000.0
2009-01-07 08:46:00,1.49115,1.49145,1.49115,1.49135,70400000.0
2009-01-07 08:47:00,1.4914,1.4917,1.49125,1.4917,50200000.0
2009-01-07 08:48:00,1.4917,1.4917,1.4914,1.4916,52600000.0
2009-01-07 08:49:00,1.4916,1.49175,1.49155,1.4916,26800000.0
2009-01-07 08:50:00,1.4916,1.4923,1.49155,1.49225,86400000.0
2009-01-07 08:51:00,1.49225,1.4931,1.49225,1.49275,102700000.0
2009-01-07 08:52:00,1.49275,1.49405,1.4927,1.49405,136400000.0
2009-01-07 08:53:00,1.4939,1.4939,1.4929,1.4929,112200000.0
2009-01-07 08:54:00,1.4929,1.4929,1.4924,1.4929,98600000.0
2009-01-07 08:55:00,1.4929,1.4929,1.49275,1.4928,31400000.0
2009-01-07 08:56:00,1.4924,1.49305,1.49215,1.49265,144700000.0
2009-01-07 08:57:00,1.49265,1.4927,1.4919,1.4919,124000000.0
2009-01-07 08:58:00,1.49185,1.49245,1.4914,1.49245,170800001.0
2009-01-07 08:59:00,1.4925,1.4926,1.49105,1.4915,155000000.0
2009-01-07 09:00:00,1.4913,1.4915,1.49075,1.49085,72600000.0
2009-01-07 09:01:00,1.49085,1.4909,1.4908,1.49085,47400000.0
2009-01-07 09:02:00,1.4909,1.49095,1.4909,1.49095,13600000.0
2009-01-07 09:03:00,1.49095,1.491,1.4909,1.491,28000000.0
2009-01-07 09:04:00,1.491,1.49115,1.4905,1.49075,100600000.0
2009-01-07 09:05:00,1.4907,1.4912,1.4907,1.4911,59600000.0
2009-01-07 09:06:00,1.4911,1.4911,1.491,1.49105,60800000.0
2009-01-07 09:07:00,1.49105,1.49115,1.49085,1.4909,103200000.0
2009-01-07 09:08:00,1.4909,1.4919,1.4909,1.4918,96200000.0
2009-01-07 09:09:00,1.4918,1.4933,1.4918,1.493,104200000.0
2009-01-07 09:10:00,1.493,1.49315,1.4928,1.4929,61400000.0
2009-01-07 09:11:00,1.4929,1.49315,1.49195,1.49215,100000000.0
2009-01-07 09:12:00,1.49215,1.49215,1.4913,1.4915,161400000.0
2009-01-07 09:13:00,1.49155,1.4918,1.49145,1.49155,82800000.0
2009-01-07 09:14:00,1.49155,1.49155,1.49135,1.49145,27200000.0
2009-01-07 09:15:00,1.4914,1.49185,1.4914,1.4915,49000000.0
2009-01-07 09:16:00,1.49145,1.49145,1.4912,1.4914,56400000.0
2009-01-07 09:17:00,1.4913,1.4916,1.4913,1.49145,51200000.0
2009-01-07 09:18:00,1.4914,1.49165,1.49105,1.4912,77600000.0
2009-01-07 09:19:00,1.4912,1.49135,1.4911,1.49125,50400000.0
2009-01-07 09:20:00,1.4913,1.49255,1.49125,1.4922,129600000.0
2009-01-07 09:21:00,1.4922,1.4928,1.49195,1.49195,223000000.0
2009-01-07 09:22:00,1.49195,1.49195,1.49145,1.4917,84400000.0
2009-01-07 09:23:00,1.4918,1.492,1.4912,1.4912,91000000.0
2009-01-07 09:24:00,1.49125,1.49165,1.49125,1.4915,84000000.0
2009-01-07 09:25:00,1.4915,1.4915,1.4911,1.49125,82400000.0
2009-01-07 09:26:00,1.49125,1.49125,1.4911,1.4911,66000000.0
2009-01-07 09:27:00,1.4911,1.4912,1.4911,1.4912,69600000.0
2009-01-07 09:28:00,1.4913,1.4913,1.4912,1.4912,49200000.0
2009-01-07 09:29:00,1.4912,1.49135,1.49105,1.4911,61600000.0
2009-01-07 09:30:00,1.4911,1.4916,1.4911,1.4914,98800000.0
2009-01-07 09:31:00,1.49145,1.4917,1.4912,1.4917,102600000.0
2009-01-07 09:32:00,1.4919,1.4922,1.49095,1.49125,149000000.0
2009-01-07 09:33:00,1.49125,1.4913,1.4909,1.49095,201200000.0
2009-01-07 09:34:00,1.491,1.4914,1.49085,1.4914,183800000.0
2009-01-07 09:35:00,1.4913,1.49165,1.4912,1.4914,110600000.0
2009-01-07 09:36:00,1.4914,1.4914,1.4912,1.49125,56800000.0
2009-01-07 09:37:00,1.49125,1.4913,1.49105,1.4912,116800000.0
2009-01-07 09:38:00,1.4912,1.49125,1.49095,1.4911,180800000.0
2009-01-07 09:39:00,1.4911,1.49115,1.49075,1.49105,137400000.0
2009-01-07 09:40:00,1.4911,1.49165,1.49095,1.49165,121500000.0
2009-01-07 09:41:00,1.49165,1.4918,1.49155,1.49175,177400000.0
2009-01-07 09:42:00,1.49175,1.4921,1.49165,1.4919,197000000.0
2009-01-07 09:43:00,1.4919,1.4922,1.4915,1.4917,162600000.0
2009-01-07 09:44:00,1.4917,1.4928,1.4917,1.4924,383000000.0
2009-01-07 09:45:00,1.4924,1.49355,1.4924,1.49355,175800000.0
2009-01-07 09:46:00,1.49355,1.49515,1.4934,1.49495,178200000.0
2009-01-07 09:47:00,1.495,1.49505,1.49445,1.49505,149200000.0
2009-01-07 09:48:00,1.49485,1.49545,1.49475,1.4954,218400000.0
2009-01-07 09:49:00,1.49545,1.4955,1.494,1.4943,236900000.0
2009-01-07 09:50:00,1.4943,1.49495,1.4939,1.49475,288800000.0
2009-01-07 09:51:00,1.49485,1.4968,1.4947,1.49675,198600000.0
2009-01-07 09:52:00,1.4964,1.4969,1.49475,1.49545,347800000.0
2009-01-07 09:53:00,1.4956,1.4956,1.49425,1.4945,259200000.0
2009-01-07 09:54:00,1.4945,1.4945,1.4937,1.49435,189000000.0
2009-01-07 09:55:00,1.4944,1.49465,1.49435,1.4946,130600000.0
2009-01-07 09:56:00,1.4946,1.49555,1.4945,1.49495,224200000.0
2009-01-07 09:57:00,1.49495,1.49505,1.49405,1.49415,293200000.0
2009-01-07 09:58:00,1.4943,1.49435,1.4935,1.4937,215600000.0
2009-01-07 09:59:00,1.4937,1.4937,1.4916,1.49165,198900000.0
2009-01-07 10:00:00,1.4916,1.49255,1.4916,1.49245,216600001.0
2009-01-07 10:01:00,1.4924,1.4924,1.4908,1.4911,307600000.0
2009-01-07 10:02:00,1.49105,1.49125,1.48945,1.48975,239500000.0
2009-01-07 10:03:00,1.48965,1.48975,1.4889,1.4892,228200000.0
2009-01-07 10:04:00,1.4892,1.4892,1.4886,1.48915,267200000.0
2009-01-07 10:05:00,1.4892,1.4892,1.48835,1.48835,245600000.0
2009-01-07 10:06:00,1.48835,1.48835,1.4877,1.4881,217300000.0
2009-01-07 10:07:00,1.4879,1.4882,1.4875,1.4881,188600000.0
2009-01-07 10:08:00,1.4882,1.4883,1.4877,1.4883,162000000.0
2009-01-07 10:09:00,1.4883,1.4883,1.48755,1.4881,176600000.0
2009-01-07 10:10:00,1.488,1.4881,1.4875,1.4875,415300000.0
2009-01-07 10:11:00,1.48735,1.48735,1.4866,1.48675,322100000.0
2009-01-07 10:12:00,1.4867,1.48685,1.4863,1.4863,388300000.0
2009-01-07 10:13:00,1.48635,1.48635,1.485,1.4853,490100000.0
2009-01-07 10:14:00,1.4853,1.4865,1.4851,1.486,419800000.0
2009-01-07 10:15:00,1.486,1.486,1.4855,1.48595,209000000.0
2009-01-07 10:16:00,1.48595,1.4881,1.48595,1.48755,367300000.0
2009-01-07 10:17:00,1.48755,1.4877,1.48735,1.4874,221600000.0
2009-01-07 10:18:00,1.4871,1.4871,1.4865,1.48675,181000000.0
2009-01-07 10:19:00,1.48675,1.48695,1.4862,1.48655,174000000.0
2009-01-07 10:20:00,1.48655,1.4867,1.4863,1.48645,236000000.0
2009-01-07 10:21:00,1.4865,1.4866,1.48565,1.48565,208600000.0
2009-01-07 10:22:00,1.4857,1.4861,1.4855,1.4856,189700000.0
2009-01-07 10:23:00,1.4858,1.4859,1.48505,1.48575,270800000.0
2009-01-07 10:24:00,1.48555,1.4866,1.48555,1.48615,274304000.0
2009-01-07 10:25:00,1.48615,1.48655,1.4855,1.48585,216700000.0
2009-01-07 10:26:00,1.4859,1.48645,1.48575,1.48635,178900000.0
2009-01-07 10:27:00,1.48635,1.48635,1.48535,1.48565,455799999.0
2009-01-07 10:28:00,1.48565,1.4861,1.485,1.4857,254600000.0
2009-01-07 10:29:00,1.4857,1.48605,1.4856,1.48605,294000000.0
2009-01-07 10:30:00,1.48605,1.4862,1.48575,1.4858,203400000.0
2009-01-07 10:31:00,1.4858,1.4861,1.48525,1.48565,287900000.0
2009-01-07 10:32:00,1.48565,1.4861,1.4853,1.4861,253600000.0
2009-01-07 10:33:00,1.4863,1.48745,1.4863,1.48715,269200000.0
2009-01-07 10:34:00,1.48715,1.4872,1.4867,1.4867,302400000.0
2009-01-07 10:35:00,1.48665,1.4867,1.4862,1.4862,267800000.0
2009-01-07 10:36:00,1.4862,1.48675,1.486,1.48675,158800000.0
2009-01-07 10:37:00,1.48675,1.48725,1.48675,1.48715,324400002.0
2009-01-07 10:38:00,1.48705,1.48915,1.48705,1.4888,375000000.0
2009-01-07 10:39:00,1.48885,1.4892,1.48815,1.4882,199500000.0
2009-01-07 10:40:00,1.48835,1.4889,1.48825,1.4885,179400000.0
2009-01-07 10:41:00,1.4887,1.4893,1.4886,1.4889,291200000.0
2009-01-07 10:42:00,1.4888,1.4891,1.4885,1.4886,152700000.0
2009-01-07 10:43:00,1.4885,1.4886,1.4877,1.4877,209200000.0
2009-01-07 10:44:00,1.48765,1.4877,1.48695,1.487,101100000.0
2009-01-07 10:45:00,1.487,1.48795,1.4869,1.4874,221300000.0
2009-01-07 10:46:00,1.48725,1.48725,1.48685,1.487,212000000.0
2009-01-07 10:47:00,1.4871,1.4872,1.4868,1.487,144800000.0
2009-01-07 10:48:00,1.487,1.487,1.486,1.48675,297900001.0
2009-01-07 10:49:00,1.4866,1.48675,1.4862,1.4864,133199999.0
2009-01-07 10:50:00,1.48635,1.48635,1.48585,1.48595,325600001.0
2009-01-07 10:51:00,1.48595,1.48655,1.4858,1.48595,221700000.0
2009-01-07 10:52:00,1.48595,1.48595,1.48515,1.48515,227400000.0
2009-01-07 10:53:00,1.4853,1.48575,1.4851,1.4853,395400001.0
2009-01-07 10:54:00,1.4854,1.48635,1.48535,1.48635,377900000.0
2009-01-07 10:55:00,1.4863,1.4866,1.4856,1.486,209200000.0
2009-01-07 10:56:00,1.486,1.48605,1.4856,1.48575,221400000.0
2009-01-07 10:57:00,1.48575,1.4858,1.4852,1.4854,254000000.0
2009-01-07 10:58:00,1.4855,1.4861,1.4855,1.48575,220200000.0
2009-01-07 10:59:00,1.48565,1.4868,1.48525,1.48525,458399999.0
2009-01-07 11:00:00,1.4853,1.48595,1.48505,1.4855,155200000.0
2009-01-07 11:01:00,1.4855,1.4858,1.48535,1.4857,195600000.0
2009-01-07 11:02:00,1.48575,1.48685,1.4857,1.48675,140600000.0
2009-01-07 11:03:00,1.48665,1.4883,1.4865,1.48815,226700000.0
2009-01-07 11:04:00,1.48815,1.48835,1.4879,1.4881,204000000.0
2009-01-07 11:05:00,1.4881,1.4882,1.48775,1.4878,106200000.0
2009-01-07 11:06:00,1.48785,1.4879,1.48655,1.48655,158100000.0
2009-01-07 11:07:00,1.4865,1.48665,1.48605,1.48655,215800000.0
2009-01-07 11:08:00,1.48655,1.48715,1.48655,1.48695,388800001.0
2009-01-07 11:09:00,1.48695,1.4871,1.48635,1.4865,284699999.0
2009-01-07 11:10:00,1.48655,1.48655,1.48545,1.48555,246100001.0
2009-01-07 11:11:00,1.48555,1.4859,1.4853,1.4854,199200000.0
2009-01-07 11:12:00,1.4854,1.48605,1.4852,1.48595,179404000.0
2009-01-07 11:13:00,1.486,1.48655,1.48585,1.48645,201000000.0
2009-01-07 11:14:00,1.48645,1.4866,1.48635,1.4864,45600000.0
2009-01-07 11:15:00,1.48645,1.4865,1.48615,1.48615,97800000.0
2009-01-07 11:16:00,1.48615,1.48625,1.48515,1.48515,245800000.0
2009-01-07 11:17:00,1.4851,1.4851,1.48365,1.48365,272900000.0
2009-01-07 11:18:00,1.48375,1.4845,1.4836,1.4845,260100000.0
2009-01-07 11:19:00,1.4844,1.48455,1.4842,1.4843,78800000.0
2009-01-07 11:20:00,1.4841,1.48415,1.483,1.483,243800000.0
2009-01-07 11:21:00,1.483,1.483,1.48245,1.48255,263000000.0
2009-01-07 11:22:00,1.4826,1.48405,1.4826,1.48405,220600000.0
2009-01-07 11:23:00,1.4841,1.48485,1.484,1.4848,143800000.0
2009-01-07 11:24:00,1.48475,1.48585,1.48475,1.4855,222400000.0
2009-01-07 11:25:00,1.4855,1.4858,1.4849,1.4856,457800000.0
2009-01-07 11:26:00,1.4856,1.4856,1.4849,1.48495,392200004.0
2009-01-07 11:27:00,1.48505,1.4858,1.485,1.4858,172700000.0
2009-01-07 11:28:00,1.4858,1.48655,1.48565,1.4864,115800000.0
2009-01-07 11:29:00,1.48655,1.48655,1.48555,1.4857,427999998.0
2009-01-07 11:30:00,1.48565,1.4861,1.48525,1.4854,224600000.0
2009-01-07 11:31:00,1.48545,1.48545,1.4852,1.48535,112800000.0
2009-01-07 11:32:00,1.48525,1.48535,1.4844,1.4846,253000000.0
2009-01-07 11:33:00,1.48445,1.4846,1.48355,1.4837,243400000.0
2009-01-07 11:34:00,1.4837,1.48565,1.48365,1.485,355900000.0
2009-01-07 11:35:00,1.4852,1.4853,1.48295,1.4832,290800000.0
2009-01-07 11:36:00,1.4832,1.4835,1.482,1.48235,258400000.0
2009-01-07 11:37:00,1.48235,1.4844,1.48235,1.4844,172200000.0
2009-01-07 11:38:00,1.4844,1.4846,1.48245,1.4828,330200000.0
2009-01-07 11:39:00,1.4828,1.48375,1.48275,1.48325,155304000.0
2009-01-07 11:40:00,1.48325,1.48365,1.48325,1.4834,161000000.0
2009-01-07 11:41:00,1.4834,1.48425,1.4834,1.48425,146200000.0
2009-01-07 11:42:00,1.4842,1.48485,1.48405,1.48475,298600000.0
2009-01-07 11:43:00,1.4847,1.4853,1.4841,1.4853,219200000.0
2009-01-07 11:44:00,1.4853,1.4868,1.4853,1.48675,197800000.0
2009-01-07 11:45:00,1.48675,1.4869,1.48665,1.48675,166800000.0
2009-01-07 11:46:00,1.48685,1.488,1.48655,1.488,183000000.0
2009-01-07 11:47:00,1.488,1.488,1.485,1.485,197200000.0
2009-01-07 11:48:00,1.4851,1.4851,1.48455,1.48465,173300000.0
2009-01-07 11:49:00,1.48465,1.4851,1.48445,1.48455,179000000.0
2009-01-07 11:50:00,1.48465,1.48485,1.484,1.48445,233800000.0
2009-01-07 11:51:00,1.4844,1.4844,1.4838,1.4838,303700000.0
2009-01-07 11:52:00,1.4838,1.4841,1.48295,1.4833,231400000.0
2009-01-07 11:53:00,1.4833,1.4844,1.4831,1.48355,268400000.0
2009-01-07 11:54:00,1.48345,1.48365,1.48295,1.48315,215400000.0
2009-01-07 11:55:00,1.4832,1.4832,1.4826,1.4827,117800000.0
2009-01-07 11:56:00,1.48265,1.4834,1.4826,1.4829,140500000.0
2009-01-07 11:57:00,1.48295,1.483,1.4826,1.4827,152600000.0
2009-01-07 11:58:00,1.48285,1.4831,1.4826,1.4831,108000000.0
2009-01-07 11:59:00,1.4832,1.48365,1.4827,1.4827,231000001.0
2009-01-07 12:00:00,1.4828,1.48305,1.4824,1.4828,387600000.0
2009-01-07 12:01:00,1.4828,1.4828,1.4812,1.4812,395400000.0
2009-01-07 12:02:00,1.4812,1.4817,1.48025,1.48125,360200000.0
2009-01-07 12:03:00,1.48115,1.48175,1.48105,1.48175,191400000.0
2009-01-07 12:04:00,1.4817,1.4818,1.4812,1.48145,137400000.0
2009-01-07 12:05:00,1.48145,1.4826,1.48125,1.48235,218100000.0
2009-01-07 12:06:00,1.4824,1.4828,1.4823,1.4828,107200000.0
2009-01-07 12:07:00,1.48285,1.48385,1.4827,1.4837,108400000.0
2009-01-07 12:08:00,1.4837,1.4855,1.48365,1.48475,240400000.0
2009-01-07 12:09:00,1.4847,1.48515,1.48295,1.4831,429000000.0
2009-01-07 12:10:00,1.4831,1.48525,1.48295,1.48525,219804000.0
2009-01-07 12:11:00,1.4853,1.48555,1.48365,1.48375,289900000.0
2009-01-07 12:12:00,1.48375,1.485,1.48375,1.4849,165200000.0
2009-01-07 12:13:00,1.4849,1.48525,1.4849,1.48505,213800000.0
2009-01-07 12:14:00,1.485,1.4852,1.48475,1.48515,185600000.0
2009-01-07 12:15:00,1.4852,1.4852,1.4843,1.4843,221700000.0
2009-01-07 12:16:00,1.48435,1.48445,1.48405,1.48405,125600000.0
2009-01-07 12:17:00,1.48415,1.48445,1.48415,1.48435,226400000.0
2009-01-07 12:18:00,1.48435,1.4845,1.48425,1.48445,580600000.0
2009-01-07 12:19:00,1.48445,1.4845,1.48445,1.4845,275800000.0
2009-01-07 12:20:00,1.4845,1.4856,1.48445,1.4856,261000000.0
2009-01-07 12:21:00,1.4856,1.4863,1.485,1.4851,411800000.0
2009-01-07 12:22:00,1.4851,1.48635,1.485,1.4863,268000000.0
2009-01-07 12:23:00,1.4863,1.4866,1.48605,1.48655,238200000.0
2009-01-07 12:24:00,1.4866,1.487,1.48625,1.4865,249200000.0
2009-01-07 12:25:00,1.4865,1.4869,1.48615,1.48665,254000000.0
2009-01-07 12:26:00,1.4867,1.48735,1.4866,1.48675,403900000.0
2009-01-07 12:27:00,1.4868,1.4872,1.48575,1.48635,435800000.0
2009-01-07 12:28:00,1.48625,1.4872,1.48595,1.4872,438800000.0
2009-01-07 12:29:00,1.4872,1.4877,1.48685,1.4873,334600000.0
2009-01-07 12:30:00,1.4873,1.48755,1.487,1.487,218400000.0
2009-01-07 12:31:00,1.487,1.48715,1.4868,1.4871,162800000.0
2009-01-07 12:32:00,1.4871,1.4871,1.4864,1.4864,184700000.0
2009-01-07 12:33:00,1.48635,1.4864,1.486,1.48605,201800000.0
2009-01-07 12:34:00,1.48605,1.48615,1.48535,1.48535,217600000.0
2009-01-07 12:35:00,1.48535,1.4867,1.48535,1.48645,277800000.0
2009-01-07 12:36:00,1.48645,1.48645,1.48615,1.48645,209200000.0
2009-01-07 12:37:00,1.48645,1.4865,1.486,1.48635,138200000.0
2009-01-07 12:38:00,1.48635,1.4866,1.48625,1.4866,173200000.0
2009-01-07 12:39:00,1.4866,1.4869,1.4864,1.48685,240600000.0
2009-01-07 12:40:00,1.48685,1.4877,1.4868,1.4875,128200000.0
2009-01-07 12:41:00,1.4875,1.48795,1.4873,1.48755,124800000.0
2009-01-07 12:42:00,1.48755,1.4876,1.48705,1.4875,104000000.0
2009-01-07 12:43:00,1.48745,1.4877,1.4871,1.4871,170700000.0
2009-01-07 12:44:00,1.4871,1.4887,1.4869,1.4887,383999998.0
2009-01-07 12:45:00,1.4887,1.48955,1.48845,1.489,330800000.0
2009-01-07 12:46:00,1.4891,1.49035,1.489,1.49035,394600000.0
2009-01-07 12:47:00,1.49035,1.49055,1.4897,1.4898,433600000.0
2009-01-07 12:48:00,1.4898,1.48995,1.48955,1.4896,309200000.0
2009-01-07 12:49:00,1.48965,1.4898,1.4896,1.4896,158800000.0
2009-01-07 12:50:00,1.4896,1.49215,1.4895,1.4915,365000000.0
2009-01-07 12:51:00,1.49145,1.49155,1.49065,1.49155,350800000.0
2009-01-07 12:52:00,1.4914,1.4917,1.4909,1.4911,338200000.0
2009-01-07 12:53:00,1.4911,1.4915,1.4911,1.49125,370600000.0
2009-01-07 12:54:00,1.49125,1.49145,1.49115,1.49115,248000000.0
2009-01-07 12:55:00,1.4912,1.49125,1.4903,1.4908,383600000.0
2009-01-07 12:56:00,1.49075,1.49155,1.4906,1.4915,347800000.0
2009-01-07 12:57:00,1.4915,1.4923,1.4915,1.49205,245800000.0
2009-01-07 12:58:00,1.49205,1.4933,1.4919,1.49225,244300000.0
2009-01-07 12:59:00,1.4924,1.49305,1.4921,1.4926,298000000.0
2009-01-07 13:00:00,1.4925,1.49255,1.4921,1.49245,303200000.0
2009-01-07 13:01:00,1.4924,1.4924,1.492,1.492,301800000.0
2009-01-07 13:02:00,1.4921,1.49235,1.4914,1.4914,214400000.0
2009-01-07 13:03:00,1.4914,1.49165,1.4912,1.49125,167800000.0
2009-01-07 13:04:00,1.4915,1.4916,1.49135,1.49145,161800000.0
2009-01-07 13:05:00,1.49145,1.49215,1.49145,1.49215,206800000.0
2009-01-07 13:06:00,1.49215,1.4922,1.49175,1.4921,329200000.0
2009-01-07 13:07:00,1.4921,1.49225,1.4918,1.4919,434000000.0
2009-01-07 13:08:00,1.49185,1.4925,1.4918,1.49245,305800000.0
2009-01-07 13:09:00,1.49245,1.4926,1.49215,1.49215,270500000.0
2009-01-07 13:10:00,1.49215,1.4923,1.4921,1.49215,129600000.0
2009-01-07 13:11:00,1.49215,1.49225,1.49215,1.49225,172400000.0
2009-01-07 13:12:00,1.49225,1.49225,1.49125,1.4916,242400000.0
2009-01-07 13:13:00,1.4916,1.4916,1.48965,1.4897,414900000.0
2009-01-07 13:14:00,1.4897,1.48975,1.4894,1.4896,194200000.0
2009-01-07 13:15:00,1.4896,1.4909,1.4896,1.48995,403700000.0
2009-01-07 13:16:00,1.4899,1.4913,1.4898,1.4908,224000000.0
2009-01-07 13:17:00,1.4908,1.4911,1.49,1.4911,213300000.0
2009-01-07 13:18:00,1.4909,1.491,1.4902,1.4902,168900000.0
2009-01-07 13:19:00,1.4905,1.49065,1.49015,1.4906,153500000.0
2009-01-07 13:20:00,1.49065,1.4914,1.4905,1.4913,265600000.0
2009-01-07 13:21:00,1.49115,1.49115,1.49005,1.4903,359200000.0
2009-01-07 13:22:00,1.49035,1.49035,1.4898,1.4898,405600002.0
2009-01-07 13:23:00,1.4898,1.48995,1.4895,1.4895,161600000.0
2009-01-07 13:24:00,1.4895,1.4895,1.489,1.4892,109600000.0
2009-01-07 13:25:00,1.48915,1.49035,1.48915,1.49035,241800000.0
2009-01-07 13:26:00,1.49035,1.49045,1.49015,1.49045,136800000.0
2009-01-07 13:27:00,1.49045,1.4914,1.49045,1.49135,128700000.0
2009-01-07 13:28:00,1.4915,1.49265,1.4915,1.49195,233900000.0
2009-01-07 13:29:00,1.49185,1.492,1.4912,1.49155,363900001.0
2009-01-07 13:30:00,1.49155,1.4918,1.49135,1.4916,160400000.0
2009-01-07 13:31:00,1.49165,1.4935,1.4916,1.49245,184900000.0
2009-01-07 13:32:00,1.49265,1.4943,1.49255,1.4942,163800000.0
2009-01-07 13:33:00,1.49425,1.4944,1.4926,1.49265,179100000.0
2009-01-07 13:34:00,1.4926,1.49365,1.49255,1.4934,156000000.0
2009-01-07 13:35:00,1.49335,1.4935,1.49285,1.4935,160200000.0
2009-01-07 13:36:00,1.4934,1.49345,1.4921,1.49265,194000000.0
2009-01-07 13:37:00,1.4926,1.49275,1.4924,1.4925,216800000.0
2009-01-07 13:38:00,1.4925,1.4934,1.4924,1.49245,223600000.0
2009-01-07 13:39:00,1.4924,1.4935,1.4923,1.4928,198800000.0
2009-01-07 13:40:00,1.49275,1.4931,1.4925,1.49265,193200000.0
2009-01-07 13:41:00,1.49285,1.49315,1.49195,1.4931,281000000.0
2009-01-07 13:42:00,1.4931,1.4931,1.4926,1.49265,228700001.0
2009-01-07 13:43:00,1.4926,1.4932,1.49245,1.49295,145200000.0
2009-01-07 13:44:00,1.493,1.49335,1.49265,1.49335,148400000.0
2009-01-07 13:45:00,1.4934,1.4939,1.4931,1.49325,143200000.0
2009-01-07 13:46:00,1.49335,1.494,1.4932,1.494,141000000.0
2009-01-07 13:47:00,1.494,1.49445,1.49375,1.49405,162400000.0
2009-01-07 13:48:00,1.49405,1.49405,1.49325,1.4934,172700000.0
2009-01-07 13:49:00,1.49365,1.49395,1.4935,1.49385,137400000.0
2009-01-07 13:50:00,1.4938,1.49445,1.4938,1.49405,148200000.0
2009-01-07 13:51:00,1.49405,1.49515,1.49405,1.4949,53000000.0
2009-01-07 13:52:00,1.4949,1.4949,1.4942,1.49445,108900000.0
2009-01-07 13:53:00,1.49445,1.4951,1.49445,1.4949,127400000.0
2009-01-07 13:54:00,1.49505,1.4955,1.49505,1.49545,135400000.0
2009-01-07 13:55:00,1.4953,1.4957,1.49485,1.4956,116600000.0
2009-01-07 13:56:00,1.49545,1.49555,1.495,1.49515,111900000.0
2009-01-07 13:57:00,1.49515,1.49515,1.49445,1.49455,288100000.0
2009-01-07 13:58:00,1.49445,1.49455,1.49395,1.49425,301400000.0
2009-01-07 13:59:00,1.49425,1.49435,1.4939,1.49405,183000000.0
2009-01-07 14:00:00,1.49405,1.4943,1.49335,1.4942,326200000.0
2009-01-07 14:01:00,1.49425,1.49465,1.4936,1.4936,304100000.0
2009-01-07 14:02:00,1.4936,1.49375,1.4932,1.49325,224400000.0
2009-01-07 14:03:00,1.49325,1.4943,1.49325,1.49405,283400000.0
2009-01-07 14:04:00,1.4941,1.4946,1.49375,1.49435,259400000.0
2009-01-07 14:05:00,1.49435,1.49475,1.49415,1.49475,165800000.0
2009-01-07 14:06:00,1.49485,1.49615,1.49485,1.4959,220300000.0
2009-01-07 14:07:00,1.49595,1.49605,1.4958,1.49605,70400000.0
2009-01-07 14:08:00,1.496,1.49645,1.4959,1.49635,252700000.0
2009-01-07 14:09:00,1.49635,1.4975,1.4963,1.4974,174200000.0
2009-01-07 14:10:00,1.4973,1.4973,1.49635,1.49645,288200000.0
2009-01-07 14:11:00,1.4965,1.4965,1.49575,1.49625,225200000.0
2009-01-07 14:12:00,1.4962,1.49635,1.49615,1.49615,201400000.0
2009-01-07 14:13:00,1.4961,1.4963,1.49565,1.49605,321600000.0
2009-01-07 14:14:00,1.49605,1.4961,1.4957,1.49585,253400000.0
2009-01-07 14:15:00,1.49585,1.4959,1.4955,1.4956,151200000.0
2009-01-07 14:16:00,1.4956,1.4959,1.4954,1.49555,134600000.0
2009-01-07 14:17:00,1.4956,1.49605,1.49545,1.4958,289200000.0
2009-01-07 14:18:00,1.4958,1.49625,1.4958,1.49605,229000000.0
2009-01-07 14:19:00,1.496,1.49675,1.4955,1.49675,218600000.0
2009-01-07 14:20:00,1.49675,1.4972,1.4965,1.4971,148800000.0
2009-01-07 14:21:00,1.497,1.49705,1.4962,1.49645,202800000.0
2009-01-07 14:22:00,1.4964,1.49655,1.49575,1.49645,279500000.0
2009-01-07 14:23:00,1.49645,1.49685,1.49605,1.4968,253600000.0
2009-01-07 14:24:00,1.49675,1.49695,1.49625,1.4966,238400000.0
2009-01-07 14:25:00,1.49655,1.4972,1.4964,1.4967,191200000.0
2009-01-07 14:26:00,1.4967,1.4991,1.49655,1.499,397600000.0
2009-01-07 14:27:00,1.4989,1.5007,1.49875,1.5001,238400000.0
2009-01-07 14:28:00,1.5001,1.50015,1.4994,1.49965,201500000.0
2009-01-07 14:29:00,1.4996,1.5001,1.4995,1.50005,205200000.0
2009-01-07 14:30:00,1.50015,1.50015,1.49945,1.4996,178600000.0
2009-01-07 14:31:00,1.4995,1.5005,1.4995,1.5005,338400000.0
2009-01-07 14:32:00,1.5004,1.50055,1.4997,1.4998,155900000.0
2009-01-07 14:33:00,1.49975,1.5008,1.4997,1.5008,145100000.0
2009-01-07 14:34:00,1.5008,1.5015,1.50045,1.50145,125700000.0
2009-01-07 14:35:00,1.50135,1.50275,1.50135,1.50265,395700000.0
2009-01-07 14:36:00,1.50255,1.5034,1.50245,1.5034,292400000.0
2009-01-07 14:37:00,1.5034,1.5037,1.50325,1.50325,215200000.0
2009-01-07 14:38:00,1.50325,1.50345,1.503,1.50335,266000000.0
2009-01-07 14:39:00,1.5035,1.5036,1.503,1.5035,216200000.0
2009-01-07 14:40:00,1.5036,1.50365,1.5032,1.5033,316600000.0
2009-01-07 14:41:00,1.5033,1.5035,1.5032,1.50345,156600000.0
2009-01-07 14:42:00,1.50345,1.5043,1.50345,1.5038,334000000.0
2009-01-07 14:43:00,1.5038,1.504,1.5036,1.5039,361400000.0
2009-01-07 14:44:00,1.50405,1.50405,1.5035,1.5035,456400000.0
2009-01-07 14:45:00,1.50355,1.5037,1.50285,1.50285,385100000.0
2009-01-07 14:46:00,1.50285,1.50305,1.50235,1.50245,416900000.0
2009-01-07 14:47:00,1.50245,1.50245,1.5013,1.50145,346700000.0
2009-01-07 14:48:00,1.50155,1.5019,1.50155,1.5018,359000000.0
2009-01-07 14:49:00,1.5018,1.5029,1.5018,1.5029,244400000.0
2009-01-07 14:50:00,1.50285,1.5031,1.5019,1.5023,338700000.0
2009-01-07 14:51:00,1.5023,1.5027,1.50215,1.5027,282900000.0
2009-01-07 14:52:00,1.50255,1.5029,1.5024,1.50275,291400000.0
2009-01-07 14:53:00,1.50275,1.5034,1.5024,1.5024,505100001.0
2009-01-07 14:54:00,1.50245,1.50345,1.5024,1.5033,564699998.0
2009-01-07 14:55:00,1.5029,1.5033,1.5025,1.50285,590200000.0
2009-01-07 14:56:00,1.50285,1.5031,1.5026,1.50275,478200000.0
2009-01-07 14:57:00,1.50275,1.50475,1.50215,1.50455,401000000.0
2009-01-07 14:58:00,1.50455,1.50465,1.5036,1.5039,385800000.0
2009-01-07 14:59:00,1.5039,1.5047,1.5039,1.5042,323400000.0
2009-01-07 15:00:00,1.5043,1.50555,1.50415,1.5051,407700000.0
2009-01-07 15:01:00,1.505,1.505,1.50435,1.5046,293400000.0
2009-01-07 15:02:00,1.50465,1.50595,1.50465,1.50595,365900001.0
2009-01-07 15:03:00,1.5061,1.5064,1.5055,1.5056,464700001.0
2009-01-07 15:04:00,1.5057,1.5057,1.5048,1.5048,378000000.0
2009-01-07 15:05:00,1.5048,1.505,1.50435,1.505,385400000.0
2009-01-07 15:06:00,1.50495,1.505,1.50445,1.5045,216400000.0
2009-01-07 15:07:00,1.50475,1.50485,1.5045,1.5047,195000000.0
2009-01-07 15:08:00,1.5047,1.506,1.5046,1.5058,715399994.0
2009-01-07 15:09:00,1.50585,1.50665,1.5056,1.5064,492399999.0
2009-01-07 15:10:00,1.50665,1.50745,1.5066,1.5072,277100001.0
2009-01-07 15:11:00,1.50725,1.5074,1.50565,1.506,475100000.0
2009-01-07 15:12:00,1.506,1.506,1.50475,1.50485,654599999.0
2009-01-07 15:13:00,1.5049,1.50545,1.504,1.5041,601200001.0
2009-01-07 15:14:00,1.50405,1.5045,1.50375,1.50375,216300000.0
2009-01-07 15:15:00,1.50375,1.506,1.5037,1.506,301400000.0
2009-01-07 15:16:00,1.5059,1.5067,1.50545,1.5062,321700004.0
2009-01-07 15:17:00,1.506,1.5069,1.5059,1.50685,213600000.0
2009-01-07 15:18:00,1.50675,1.5073,1.5065,1.5071,203200000.0
2009-01-07 15:19:00,1.50705,1.50705,1.506,1.50605,317100000.0
2009-01-07 15:20:00,1.5061,1.50755,1.5061,1.5075,284200000.0
2009-01-07 15:21:00,1.50735,1.50825,1.50735,1.5076,266400000.0
2009-01-07 15:22:00,1.5075,1.50775,1.5064,1.50665,172000000.0
2009-01-07 15:23:00,1.5065,1.50775,1.5064,1.50755,244900000.0
2009-01-07 15:24:00,1.5075,1.5078,1.5072,1.5073,260100000.0
2009-01-07 15:25:00,1.50725,1.50815,1.50715,1.5075,372000000.0
2009-01-07 15:26:00,1.5075,1.50925,1.5074,1.50925,308000000.0
2009-01-07 15:27:00,1.50925,1.5098,1.5091,1.50975,239000000.0
2009-01-07 15:28:00,1.50975,1.51045,1.5095,1.5102,237400000.0
2009-01-07 15:29:00,1.51035,1.51065,1.5094,1.5094,337400000.0
2009-01-07 15:30:00,1.5094,1.50985,1.5092,1.50985,294300000.0
2009-01-07 15:31:00,1.50985,1.51025,1.50935,1.50975,360600000.0
2009-01-07 15:32:00,1.5097,1.5097,1.50855,1.50895,300600000.0
2009-01-07 15:33:00,1.50895,1.509,1.5072,1.50795,323400001.0
2009-01-07 15:34:00,1.5081,1.5094,1.50805,1.5093,266600000.0
2009-01-07 15:35:00,1.5093,1.5094,1.5087,1.50905,184300000.0
2009-01-07 15:36:00,1.5091,1.51165,1.5091,1.5116,314200000.0
2009-01-07 15:37:00,1.51175,1.5127,1.5116,1.51205,363200000.0
2009-01-07 15:38:00,1.51205,1.51295,1.51165,1.51185,347400000.0
2009-01-07 15:39:00,1.5118,1.51225,1.51125,1.51145,226100000.0
2009-01-07 15:40:00,1.51145,1.51145,1.51025,1.51035,594800002.0
2009-01-07 15:41:00,1.5102,1.51125,1.5099,1.51075,414699999.0
2009-01-07 15:42:00,1.51075,1.51075,1.5091,1.50935,249200000.0
2009-01-07 15:43:00,1.50935,1.5097,1.50855,1.50895,298400000.0
2009-01-07 15:44:00,1.50895,1.50895,1.5082,1.5082,307700000.0
2009-01-07 15:45:00,1.5083,1.50925,1.5082,1.5087,342200000.0
2009-01-07 15:46:00,1.5087,1.5093,1.5087,1.50875,404200000.0
2009-01-07 15:47:00,1.5087,1.50925,1.5085,1.509,230400000.0
2009-01-07 15:48:00,1.50895,1.50895,1.508,1.50825,179800000.0
2009-01-07 15:49:00,1.50815,1.50835,1.50785,1.5081,347900000.0
2009-01-07 15:50:00,1.5082,1.5087,1.50805,1.50865,244200000.0
2009-01-07 15:51:00,1.5086,1.50935,1.5086,1.5091,311600000.0
2009-01-07 15:52:00,1.50905,1.50905,1.5069,1.5072,331900000.0
2009-01-07 15:53:00,1.5072,1.5082,1.507,1.508,399000000.0
2009-01-07 15:54:00,1.508,1.5091,1.508,1.5085,402000000.0
2009-01-07 15:55:00,1.5085,1.50955,1.5084,1.50925,321200000.0
2009-01-07 15:56:00,1.5092,1.5092,1.50835,1.50895,373800000.0
2009-01-07 15:57:00,1.5091,1.50975,1.50855,1.50895,283800000.0
2009-01-07 15:58:00,1.50895,1.5091,1.50765,1.5077,268400000.0
2009-01-07 15:59:00,1.50775,1.50805,1.5067,1.50725,297600000.0
2009-01-07 16:00:00,1.50725,1.5073,1.50645,1.50685,277400000.0
2009-01-07 16:01:00,1.50685,1.50765,1.50635,1.5065,184000000.0
2009-01-07 16:02:00,1.50645,1.50765,1.50645,1.50765,229400000.0
2009-01-07 16:03:00,1.50765,1.50835,1.5073,1.50755,146500000.0
2009-01-07 16:04:00,1.50735,1.50745,1.5062,1.50745,187400000.0
2009-01-07 16:05:00,1.5075,1.50855,1.5075,1.50815,292600000.0
2009-01-07 16:06:00,1.50805,1.5084,1.50705,1.5073,333400000.0
2009-01-07 16:07:00,1.50755,1.5077,1.5073,1.5075,399800000.0
2009-01-07 16:08:00,1.5077,1.5078,1.50665,1.50665,227000000.0
2009-01-07 16:09:00,1.5066,1.5071,1.5066,1.507,388400000.0
2009-01-07 16:10:00,1.50705,1.5072,1.50685,1.50705,168600000.0
2009-01-07 16:11:00,1.50705,1.5072,1.50675,1.50705,229400000.0
2009-01-07 16:12:00,1.50705,1.5077,1.50695,1.5077,321800000.0
2009-01-07 16:13:00,1.5076,1.50805,1.5075,1.50755,461400000.0
2009-01-07 16:14:00,1.50755,1.50875,1.5074,1.50865,258400000.0
2009-01-07 16:15:00,1.50865,1.50925,1.50845,1.50845,318000000.0
2009-01-07 16:16:00,1.50845,1.5086,1.50825,1.5085,314600000.0
2009-01-07 16:17:00,1.5084,1.50875,1.5084,1.50875,159600000.0
2009-01-07 16:18:00,1.5088,1.50905,1.50845,1.5088,293399999.0
2009-01-07 16:19:00,1.50875,1.509,1.5084,1.509,223400000.0
2009-01-07 16:20:00,1.50885,1.5094,1.5086,1.50915,445199999.0
2009-01-07 16:21:00,1.5091,1.51045,1.50885,1.50975,416800000.0
2009-01-07 16:22:00,1.5098,1.5098,1.50885,1.50885,232800000.0
2009-01-07 16:23:00,1.50885,1.509,1.5086,1.5087,192000000.0
2009-01-07 16:24:00,1.5087,1.509,1.5085,1.5088,170400000.0
2009-01-07 16:25:00,1.5088,1.5093,1.5087,1.50905,191100000.0
2009-01-07 16:26:00,1.50905,1.50905,1.5088,1.50895,130000000.0
2009-01-07 16:27:00,1.5089,1.5089,1.5082,1.5084,170800000.0
2009-01-07 16:28:00,1.5084,1.50865,1.5084,1.50855,210000000.0
2009-01-07 16:29:00,1.5085,1.5086,1.50805,1.5081,195800000.0
2009-01-07 16:30:00,1.5081,1.5081,1.5074,1.50765,294400000.0
2009-01-07 16:31:00,1.5076,1.50805,1.50745,1.5076,208800000.0
2009-01-07 16:32:00,1.5076,1.5076,1.5061,1.50675,157600000.0
2009-01-07 16:33:00,1.5068,1.5071,1.50475,1.50495,193500000.0
2009-01-07 16:34:00,1.50495,1.5057,1.50435,1.5057,192000000.0
2009-01-07 16:35:00,1.5057,1.50625,1.50525,1.5056,239400000.0
2009-01-07 16:36:00,1.5056,1.50755,1.5056,1.5072,205800000.0
2009-01-07 16:37:00,1.50715,1.5076,1.5067,1.5076,81600000.0
2009-01-07 16:38:00,1.50765,1.5083,1.5073,1.508,138000000.0
2009-01-07 16:39:00,1.508,1.50845,1.5077,1.5077,147400000.0
2009-01-07 16:40:00,1.50765,1.50955,1.50765,1.50945,357700000.0
2009-01-07 16:41:00,1.50955,1.50975,1.50855,1.50935,200600000.0
2009-01-07 16:42:00,1.50935,1.51045,1.5092,1.51005,175000000.0
2009-01-07 16:43:00,1.5101,1.5104,1.5084,1.5087,285800000.0
2009-01-07 16:44:00,1.5087,1.5087,1.50755,1.5084,140600000.0
2009-01-07 16:45:00,1.50845,1.5087,1.5082,1.50845,84200000.0
2009-01-07 16:46:00,1.50865,1.50975,1.5084,1.50975,156000000.0
2009-01-07 16:47:00,1.50955,1.51005,1.5091,1.5094,137799999.0
2009-01-07 16:48:00,1.5094,1.50975,1.5093,1.5097,73200000.0
2009-01-07 16:49:00,1.5097,1.50975,1.50945,1.5097,72200000.0
2009-01-07 16:50:00,1.5097,1.51065,1.50945,1.51,132700000.0
2009-01-07 16:51:00,1.51,1.51125,1.51,1.5111,211800000.0
2009-01-07 16:52:00,1.511,1.51115,1.5105,1.511,271000000.0
2009-01-07 16:53:00,1.511,1.511,1.51035,1.51035,173600000.0
2009-01-07 16:54:00,1.51035,1.51045,1.5099,1.5099,236599998.0
2009-01-07 16:55:00,1.51005,1.51095,1.51,1.51005,312800000.0
2009-01-07 16:56:00,1.5102,1.5106,1.50965,1.5099,305200000.0
2009-01-07 16:57:00,1.5099,1.511,1.5098,1.511,245600000.0
2009-01-07 16:58:00,1.51085,1.51085,1.50975,1.51025,270000000.0
2009-01-07 16:59:00,1.51035,1.51055,1.50965,1.51055,164800000.0
2009-01-07 17:00:00,1.51045,1.5109,1.5102,1.51055,227264000.0
2009-01-07 17:01:00,1.51055,1.5107,1.50975,1.51,292200000.0
2009-01-07 17:02:00,1.50995,1.51015,1.50965,1.5099,201200000.0
2009-01-07 17:03:00,1.51,1.51005,1.5094,1.5099,291800000.0
2009-01-07 17:04:00,1.50985,1.5138,1.5098,1.5138,248264000.0
2009-01-07 17:05:00,1.5138,1.51385,1.51205,1.51215,300100000.0
2009-01-07 17:06:00,1.51215,1.5126,1.51195,1.5123,287200000.0
2009-01-07 17:07:00,1.51215,1.5123,1.51155,1.5116,162600000.0
2009-01-07 17:08:00,1.5115,1.5117,1.5112,1.51165,181600000.0
2009-01-07 17:09:00,1.51165,1.512,1.51145,1.5117,213400000.0
2009-01-07 17:10:00,1.51185,1.5119,1.51095,1.51125,184600000.0
2009-01-07 17:11:00,1.5113,1.5113,1.51035,1.51035,155000000.0
2009-01-07 17:12:00,1.5103,1.5103,1.5099,1.5099,126400000.0
2009-01-07 17:13:00,1.50955,1.5098,1.50905,1.50945,321400000.0
2009-01-07 17:14:00,1.5095,1.5112,1.50945,1.5109,199600000.0
2009-01-07 17:15:00,1.51105,1.5115,1.51015,1.51145,245500001.0
2009-01-07 17:16:00,1.5114,1.513,1.5113,1.5129,142900000.0
2009-01-07 17:17:00,1.5131,1.5138,1.51265,1.5132,378563998.0
2009-01-07 17:18:00,1.5132,1.5132,1.51245,1.51285,254200000.0
2009-01-07 17:19:00,1.51295,1.5135,1.5127,1.5133,364000000.0
2009-01-07 17:20:00,1.5133,1.51335,1.5123,1.51245,200400000.0
2009-01-07 17:21:00,1.51235,1.51295,1.51225,1.5123,170800000.0
2009-01-07 17:22:00,1.51225,1.51235,1.5117,1.51225,209000000.0
2009-01-07 17:23:00,1.5123,1.5127,1.5123,1.51245,331400000.0
2009-01-07 17:24:00,1.51245,1.51245,1.51195,1.5122,277500000.0
2009-01-07 17:25:00,1.5122,1.5122,1.51055,1.51065,199000000.0
2009-01-07 17:26:00,1.51055,1.51095,1.5103,1.51045,221800000.0
2009-01-07 17:27:00,1.51045,1.5114,1.51005,1.5114,163800000.0
2009-01-07 17:28:00,1.5114,1.5122,1.51065,1.5112,264400000.0
2009-01-07 17:29:00,1.5112,1.5115,1.5106,1.51095,304200000.0
2009-01-07 17:30:00,1.51105,1.51105,1.51055,1.5109,255300000.0
2009-01-07 17:31:00,1.5109,1.511,1.51045,1.5107,159400000.0
2009-01-07 17:32:00,1.51075,1.5109,1.51065,1.5109,75000000.0
2009-01-07 17:33:00,1.51105,1.51175,1.51105,1.51165,170800000.0
2009-01-07 17:34:00,1.51165,1.5127,1.5114,1.51145,260400000.0
2009-01-07 17:35:00,1.5115,1.5115,1.51075,1.5111,165000000.0
2009-01-07 17:36:00,1.5111,1.51215,1.511,1.51155,201000000.0
2009-01-07 17:37:00,1.5117,1.5118,1.51065,1.5108,258600000.0
2009-01-07 17:38:00,1.5108,1.5114,1.51065,1.51075,221200000.0
2009-01-07 17:39:00,1.51065,1.5108,1.51025,1.5108,290000000.0
2009-01-07 17:40:00,1.5108,1.5114,1.51075,1.51105,244800000.0
2009-01-07 17:41:00,1.51105,1.5111,1.5101,1.5102,273700000.0
2009-01-07 17:42:00,1.51025,1.51065,1.51025,1.5106,130400000.0
2009-01-07 17:43:00,1.5107,1.51075,1.51,1.51015,189000000.0
2009-01-07 17:44:00,1.51015,1.51015,1.50965,1.5098,243800000.0
2009-01-07 17:45:00,1.50985,1.50995,1.5097,1.5098,154700000.0
2009-01-07 17:46:00,1.5098,1.50985,1.509,1.5092,142800000.0
2009-01-07 17:47:00,1.509,1.50965,1.509,1.50935,186900000.0
2009-01-07 17:48:00,1.5094,1.50945,1.509,1.5091,276400000.0
2009-01-07 17:49:00,1.5091,1.5093,1.5074,1.5074,279400000.0
2009-01-07 17:50:00,1.50755,1.50815,1.5074,1.50805,176800000.0
2009-01-07 17:51:00,1.5081,1.51085,1.50805,1.51075,269900000.0
2009-01-07 17:52:00,1.5109,1.51155,1.51085,1.51125,188800000.0
2009-01-07 17:53:00,1.51125,1.51195,1.51125,1.51185,116800000.0
2009-01-07 17:54:00,1.5119,1.51235,1.5114,1.5123,160400000.0
2009-01-07 17:55:00,1.5123,1.51265,1.51195,1.51225,237300000.0
2009-01-07 17:56:00,1.5122,1.51285,1.51185,1.51265,231300000.0
2009-01-07 17:57:00,1.51285,1.514,1.51235,1.5139,383800000.0
2009-01-07 17:58:00,1.5139,1.514,1.5132,1.5134,303399999.0
2009-01-07 17:59:00,1.5134,1.5161,1.5134,1.5159,287700000.0
2009-01-07 18:00:00,1.516,1.51625,1.51465,1.51515,322400000.0
2009-01-07 18:01:00,1.51495,1.5152,1.51465,1.51505,383000000.0
2009-01-07 18:02:00,1.5152,1.51845,1.5152,1.51845,275500000.0
2009-01-07 18:03:00,1.5184,1.51845,1.5166,1.5167,249500000.0
2009-01-07 18:04:00,1.5167,1.5199,1.5167,1.51905,283400000.0
2009-01-07 18:05:00,1.5191,1.5194,1.5188,1.5194,170600000.0
2009-01-07 18:06:00,1.51945,1.51995,1.51875,1.519,277600000.0
2009-01-07 18:07:00,1.519,1.519,1.5181,1.5186,253400000.0
2009-01-07 18:08:00,1.5186,1.5194,1.518,1.5194,275000000.0
2009-01-07 18:09:00,1.51925,1.51975,1.51855,1.519,238500000.0
2009-01-07 18:10:00,1.5188,1.5235,1.5188,1.5235,346300000.0
2009-01-07 18:11:00,1.52385,1.52575,1.5238,1.52555,188400000.0
2009-01-07 18:12:00,1.52555,1.52815,1.52555,1.52755,165900000.0
2009-01-07 18:13:00,1.52725,1.52755,1.52505,1.52615,181800000.0
2009-01-07 18:14:00,1.52615,1.52635,1.52445,1.5245,197100000.0
2009-01-07 18:15:00,1.5245,1.5245,1.5236,1.5236,200400000.0
2009-01-07 18:16:00,1.5236,1.52375,1.5235,1.52355,138400000.0
2009-01-07 18:17:00,1.52355,1.52445,1.5235,1.52385,149000000.0
2009-01-07 18:18:00,1.5239,1.52655,1.5239,1.5256,248700000.0
2009-01-07 18:19:00,1.5256,1.5257,1.525,1.52505,120400000.0
2009-01-07 18:20:00,1.5251,1.52515,1.5243,1.52435,130200000.0
2009-01-07 18:21:00,1.52425,1.52445,1.5236,1.52445,124600000.0
2009-01-07 18:22:00,1.52445,1.52515,1.5238,1.52505,155000000.0
2009-01-07 18:23:00,1.5251,1.5252,1.52455,1.5246,109700000.0
2009-01-07 18:24:00,1.5246,1.52465,1.5239,1.52405,202700000.0
2009-01-07 18:25:00,1.5239,1.5252,1.52375,1.52465,211200000.0
2009-01-07 18:26:00,1.52475,1.5249,1.52325,1.5234,143400000.0
2009-01-07 18:27:00,1.5234,1.5234,1.5229,1.5229,136000000.0
2009-01-07 18:28:00,1.52285,1.5232,1.52265,1.5231,172400001.0
2009-01-07 18:29:00,1.5231,1.5233,1.52245,1.52265,117600000.0
2009-01-07 18:30:00,1.52265,1.5228,1.52165,1.5217,151000000.0
2009-01-07 18:31:00,1.52175,1.52275,1.52175,1.52255,133800000.0
2009-01-07 18:32:00,1.52255,1.52275,1.52235,1.52245,162200000.0
2009-01-07 18:33:00,1.5224,1.5225,1.52165,1.5225,182400000.0
2009-01-07 18:34:00,1.5226,1.5227,1.52165,1.52195,151000000.0
2009-01-07 18:35:00,1.52195,1.52205,1.5209,1.52205,216200000.0
2009-01-07 18:36:00,1.5222,1.52245,1.52115,1.52145,201400000.0
2009-01-07 18:37:00,1.5214,1.52185,1.52105,1.52125,197000000.0
2009-01-07 18:38:00,1.52125,1.5218,1.52065,1.52075,214800000.0
2009-01-07 18:39:00,1.52085,1.5209,1.52015,1.52035,146600000.0
2009-01-07 18:40:00,1.52025,1.5205,1.5199,1.52045,236200000.0
2009-01-07 18:41:00,1.52045,1.52105,1.5203,1.52075,247800000.0
2009-01-07 18:42:00,1.52085,1.52095,1.5203,1.52085,266400000.0
2009-01-07 18:43:00,1.52085,1.5212,1.52015,1.5209,177600000.0
2009-01-07 18:44:00,1.52095,1.52105,1.52075,1.52105,150800000.0
2009-01-07 18:45:00,1.52105,1.52145,1.521,1.5211,220800000.0
2009-01-07 18:46:00,1.5213,1.52175,1.5211,1.52145,172600000.0
2009-01-07 18:47:00,1.52145,1.52185,1.52115,1.5215,168000000.0
2009-01-07 18:48:00,1.5215,1.5217,1.52095,1.5212,77800000.0
2009-01-07 18:49:00,1.5212,1.52155,1.52115,1.5214,68200000.0
2009-01-07 18:50:00,1.52135,1.52315,1.52135,1.5219,248600000.0
2009-01-07 18:51:00,1.5219,1.5229,1.5219,1.5229,110000000.0
2009-01-07 18:52:00,1.5229,1.5241,1.5229,1.5238,239000000.0
2009-01-07 18:53:00,1.5238,1.52425,1.5234,1.52365,118000000.0
2009-01-07 18:54:00,1.5236,1.52385,1.5229,1.52295,76600000.0
2009-01-07 18:55:00,1.52295,1.5232,1.5227,1.52275,80800000.0
2009-01-07 18:56:00,1.52285,1.52385,1.52275,1.5238,98800000.0
2009-01-07 18:57:00,1.5237,1.52435,1.52335,1.5241,92600000.0
2009-01-07 18:58:00,1.52415,1.5251,1.524,1.5251,158000000.0
2009-01-07 18:59:00,1.525,1.52525,1.52485,1.52515,68600000.0
2009-01-07 19:00:00,1.52515,1.52525,1.5249,1.52505,81400000.0
2009-01-07 19:01:00,1.52495,1.52495,1.52305,1.52305,123800000.0
2009-01-07 19:02:00,1.523,1.52305,1.5226,1.52265,86400000.0
2009-01-07 19:03:00,1.52265,1.52275,1.52255,1.5226,52600000.0
2009-01-07 19:04:00,1.52265,1.5231,1.52255,1.5227,120000000.0
2009-01-07 19:05:00,1.5228,1.5235,1.5227,1.5231,86000000.0
2009-01-07 19:06:00,1.5231,1.52455,1.5231,1.52455,171300000.0
2009-01-07 19:07:00,1.52455,1.52455,1.5237,1.5241,75200000.0
2009-01-07 19:08:00,1.524,1.52425,1.52385,1.52415,65800000.0
2009-01-07 19:09:00,1.52415,1.52435,1.52365,1.5237,46200000.0
2009-01-07 19:10:00,1.5237,1.5237,1.5234,1.52345,53200000.0
2009-01-07 19:11:00,1.52345,1.5238,1.52325,1.5234,68200000.0
2009-01-07 19:12:00,1.52325,1.5234,1.5227,1.52285,99000000.0
2009-01-07 19:13:00,1.5227,1.52275,1.52205,1.5224,100000000.0
2009-01-07 19:14:00,1.5224,1.5233,1.5224,1.52305,54400000.0
2009-01-07 19:15:00,1.5231,1.5232,1.52255,1.5227,52600000.0
2009-01-07 19:16:00,1.5227,1.52285,1.5225,1.52265,114800000.0
2009-01-07 19:17:00,1.52265,1.52295,1.52245,1.5227,99800000.0
2009-01-07 19:18:00,1.5227,1.52325,1.52225,1.52315,107000000.0
2009-01-07 19:19:00,1.523,1.52355,1.52225,1.52265,224200000.0
2009-01-07 19:20:00,1.5227,1.5231,1.5226,1.52305,85800000.0
2009-01-07 19:21:00,1.52295,1.52295,1.52255,1.52275,156000000.0
2009-01-07 19:22:00,1.52275,1.5236,1.52275,1.52325,92800000.0
2009-01-07 19:23:00,1.5233,1.5233,1.5229,1.5229,76600000.0
2009-01-07 19:24:00,1.52295,1.52295,1.5228,1.5229,22400000.0
2009-01-07 19:25:00,1.523,1.5231,1.52285,1.5229,31200000.0
2009-01-07 19:26:00,1.52295,1.5233,1.5228,1.5233,140200000.0
2009-01-07 19:27:00,1.5233,1.52345,1.52325,1.5233,34800000.0
2009-01-07 19:28:00,1.5233,1.5234,1.52325,1.5233,23400000.0
2009-01-07 19:29:00,1.5233,1.5233,1.5227,1.5227,64000000.0
2009-01-07 19:30:00,1.52275,1.52295,1.52265,1.52275,31200000.0
2009-01-07 19:31:00,1.52285,1.52295,1.5217,1.5217,107400000.0
2009-01-07 19:32:00,1.5216,1.52175,1.52115,1.52115,37200000.0
2009-01-07 19:33:00,1.5213,1.5215,1.52115,1.5215,107200000.0
2009-01-07 19:34:00,1.52135,1.5217,1.52135,1.52145,32900000.0
2009-01-07 19:35:00,1.5217,1.52255,1.5217,1.52225,110800000.0
2009-01-07 19:36:00,1.5223,1.52255,1.5223,1.52245,103800000.0
2009-01-07 19:37:00,1.5223,1.52265,1.5223,1.52265,32200000.0
2009-01-07 19:38:00,1.52255,1.523,1.5225,1.523,80000000.0
2009-01-07 19:39:00,1.5229,1.52305,1.5227,1.52295,143800000.0
2009-01-07 19:40:00,1.52295,1.523,1.5227,1.52275,130200000.0
2009-01-07 19:41:00,1.52275,1.52285,1.52225,1.5223,95400000.0
2009-01-07 19:42:00,1.52235,1.52265,1.5218,1.5219,94600000.0
2009-01-07 19:43:00,1.5219,1.52215,1.52165,1.5218,99600000.0
2009-01-07 19:44:00,1.52185,1.52185,1.52185,1.52185,1600000.0
2009-01-07 19:45:00,1.52175,1.5219,1.5208,1.52085,50200000.0
2009-01-07 19:46:00,1.52085,1.52105,1.52,1.5204,136600001.0
2009-01-07 19:47:00,1.52025,1.521,1.52015,1.52095,136700000.0
2009-01-07 19:48:00,1.52095,1.5216,1.52095,1.5212,163200000.0
2009-01-07 19:49:00,1.5214,1.5217,1.52115,1.52135,146400000.0
2009-01-07 19:50:00,1.5214,1.52165,1.52135,1.5216,103400000.0
2009-01-07 19:51:00,1.5216,1.5219,1.5213,1.52155,73600000.0
2009-01-07 19:52:00,1.5219,1.52245,1.5214,1.5218,241800000.0
2009-01-07 19:53:00,1.522,1.5223,1.5214,1.52205,118600000.0
2009-01-07 19:54:00,1.52205,1.52205,1.52195,1.522,18000000.0
2009-01-07 19:55:00,1.522,1.5221,1.522,1.5221,154000000.0
2009-01-07 19:56:00,1.5221,1.52215,1.52135,1.5215,142300000.0
2009-01-07 19:57:00,1.5215,1.5215,1.51935,1.5195,126600000.0
2009-01-07 19:58:00,1.51955,1.51955,1.51835,1.51835,102200000.0
2009-01-07 19:59:00,1.5184,1.51915,1.51825,1.51915,110000000.0
2009-01-07 20:00:00,1.5189,1.5191,1.51865,1.51885,117000000.0
2009-01-07 20:01:00,1.51875,1.51895,1.5187,1.51875,66000000.0
2009-01-07 20:02:00,1.51875,1.51915,1.5187,1.51915,61400000.0
2009-01-07 20:03:00,1.51905,1.5193,1.5188,1.5188,84800000.0
2009-01-07 20:04:00,1.51885,1.5194,1.51885,1.5193,74800000.0
2009-01-07 20:05:00,1.51935,1.52,1.51935,1.52,88000000.0
2009-01-07 20:06:00,1.52015,1.52065,1.5194,1.5194,103600000.0
2009-01-07 20:07:00,1.5193,1.5194,1.51915,1.5192,38200000.0
2009-01-07 20:08:00,1.5193,1.5193,1.51905,1.51915,34800000.0
2009-01-07 20:09:00,1.51905,1.51915,1.5169,1.5169,178800000.0
2009-01-07 20:10:00,1.51705,1.51735,1.51555,1.51665,208000000.0
2009-01-07 20:11:00,1.51665,1.51665,1.51545,1.5163,209400000.0
2009-01-07 20:12:00,1.51625,1.5164,1.51595,1.5161,110600000.0
2009-01-07 20:13:00,1.5161,1.5161,1.51475,1.5151,144800000.0
2009-01-07 20:14:00,1.5151,1.51515,1.51425,1.51465,184800000.0
2009-01-07 20:15:00,1.51465,1.51615,1.51455,1.51585,158400000.0
2009-01-07 20:16:00,1.51595,1.516,1.5151,1.5151,183000000.0
2009-01-07 20:17:00,1.5151,1.51585,1.51505,1.51585,113400000.0
2009-01-07 20:18:00,1.5159,1.5159,1.51535,1.51575,93800000.0
2009-01-07 20:19:00,1.51575,1.51635,1.51565,1.51635,66400000.0
2009-01-07 20:20:00,1.51635,1.5174,1.51635,1.5174,121000000.0
2009-01-07 20:21:00,1.5174,1.5174,1.51615,1.51695,107400000.0
2009-01-07 20:22:00,1.51705,1.51705,1.51665,1.5167,38400000.0
2009-01-07 20:23:00,1.5168,1.51705,1.51665,1.51685,111400000.0
2009-01-07 20:24:00,1.5169,1.51695,1.5168,1.51685,36000000.0
2009-01-07 20:25:00,1.51695,1.5171,1.5167,1.5167,47200000.0
2009-01-07 20:26:00,1.51675,1.51705,1.51665,1.51685,103000000.0
2009-01-07 20:27:00,1.51685,1.5173,1.51655,1.51675,251600000.0
2009-01-07 20:28:00,1.51675,1.5181,1.5167,1.5181,182800000.0
2009-01-07 20:29:00,1.5181,1.519,1.5178,1.51815,204400000.0
2009-01-07 20:30:00,1.51815,1.51815,1.51745,1.51795,110400000.0
2009-01-07 20:31:00,1.51785,1.51795,1.51745,1.51745,64000000.0
2009-01-07 20:32:00,1.5175,1.518,1.51735,1.518,62400000.0
2009-01-07 20:33:00,1.5181,1.51815,1.5174,1.51745,99800000.0
2009-01-07 20:34:00,1.51745,1.51745,1.51645,1.51715,125400000.0
2009-01-07 20:35:00,1.517,1.51735,1.5168,1.5173,74800000.0
2009-01-07 20:36:00,1.5173,1.5174,1.51715,1.5173,115400000.0
2009-01-07 20:37:00,1.5173,1.5175,1.51725,1.5175,67600000.0
2009-01-07 20:38:00,1.5175,1.51795,1.5175,1.5178,70800000.0
2009-01-07 20:39:00,1.51765,1.5177,1.5174,1.5174,35600000.0
2009-01-07 20:40:00,1.5175,1.5176,1.51645,1.51645,78600000.0
2009-01-07 20:41:00,1.51645,1.51705,1.51645,1.5168,103000000.0
2009-01-07 20:42:00,1.51675,1.51745,1.51635,1.51745,62200000.0
2009-01-07 20:43:00,1.51735,1.518,1.5165,1.51795,92800000.0
2009-01-07 20:44:00,1.518,1.51985,1.51785,1.5197,243400000.0
2009-01-07 20:45:00,1.51985,1.5205,1.5197,1.52025,145600000.0
2009-01-07 20:46:00,1.5203,1.5206,1.51995,1.5201,144600000.0
2009-01-07 20:47:00,1.5201,1.5201,1.5184,1.5185,140900000.0
2009-01-07 20:48:00,1.5185,1.51855,1.5179,1.518,252599999.0
2009-01-07 20:49:00,1.51815,1.51815,1.5175,1.51755,198600003.0
2009-01-07 20:50:00,1.5178,1.51795,1.5175,1.5175,59200000.0
2009-01-07 20:51:00,1.51755,1.518,1.51745,1.518,28800000.0
2009-01-07 20:52:00,1.5179,1.51795,1.51755,1.51755,39400000.0
2009-01-07 20:53:00,1.5176,1.5178,1.51705,1.5171,234800000.0
2009-01-07 20:54:00,1.5171,1.5171,1.5169,1.51695,226199999.0
2009-01-07 20:55:00,1.51695,1.51695,1.5163,1.5164,93800000.0
2009-01-07 20:56:00,1.5163,1.51675,1.5162,1.51675,106200000.0
2009-01-07 20:57:00,1.51675,1.5168,1.5164,1.5165,79600000.0
2009-01-07 20:58:00,1.51655,1.51675,1.51655,1.51675,18800000.0
2009-01-07 20:59:00,1.51665,1.5167,1.51645,1.51655,48200000.0
2009-01-07 21:00:00,1.51645,1.5167,1.516,1.51655,124900000.0
2009-01-07 21:01:00,1.5163,1.5166,1.51615,1.5162,64800000.0
2009-01-07 21:02:00,1.5162,1.5162,1.51595,1.51595,18600000.0
2009-01-07 21:03:00,1.516,1.516,1.5156,1.51565,41600000.0
2009-01-07 21:04:00,1.51565,1.5158,1.51505,1.5151,66400000.0
2009-01-07 21:05:00,1.51515,1.5155,1.51495,1.51505,70200000.0
2009-01-07 21:06:00,1.5151,1.51545,1.51505,1.51535,51500000.0
2009-01-07 21:07:00,1.51535,1.5157,1.51535,1.5155,63400000.0
2009-01-07 21:08:00,1.51535,1.5154,1.51515,1.5152,61200000.0
2009-01-07 21:09:00,1.51525,1.5157,1.51525,1.5154,46400000.0
2009-01-07 21:10:00,1.5154,1.5156,1.5154,1.5155,33200000.0
2009-01-07 21:11:00,1.5155,1.5156,1.51535,1.51555,44400000.0
2009-01-07 21:12:00,1.5155,1.5155,1.5153,1.5155,66800000.0
2009-01-07 21:13:00,1.51545,1.5157,1.5153,1.5155,27400000.0
2009-01-07 21:14:00,1.5155,1.51595,1.51545,1.51595,55400000.0
2009-01-07 21:15:00,1.51595,1.51625,1.5153,1.5153,145400000.0
2009-01-07 21:16:00,1.51495,1.5159,1.51495,1.51545,148800000.0
2009-01-07 21:17:00,1.51545,1.51585,1.51545,1.51555,34800000.0
2009-01-07 21:18:00,1.5155,1.5158,1.5155,1.51555,47800000.0
2009-01-07 21:19:00,1.5157,1.51625,1.51555,1.51575,113600000.0
2009-01-07 21:20:00,1.51575,1.5158,1.51545,1.5155,60000000.0
2009-01-07 21:21:00,1.5155,1.5156,1.51545,1.5155,53200000.0
2009-01-07 21:22:00,1.51545,1.51545,1.5147,1.5151,91600000.0
2009-01-07 21:23:00,1.5151,1.5154,1.51505,1.5152,128400000.0
2009-01-07 21:24:00,1.5152,1.5152,1.51155,1.51205,164600000.0
2009-01-07 21:25:00,1.51205,1.51205,1.511,1.51145,113000000.0
2009-01-07 21:26:00,1.51155,1.51225,1.5115,1.5115,80000000.0
2009-01-07 21:27:00,1.5115,1.51315,1.5115,1.51205,123000000.0
2009-01-07 21:28:00,1.51205,1.51365,1.51205,1.513,126800000.0
2009-01-07 21:29:00,1.513,1.5132,1.5122,1.5132,63400000.0
2009-01-07 21:30:00,1.51325,1.5136,1.51315,1.5135,52800000.0
2009-01-07 21:31:00,1.5134,1.51425,1.5134,1.514,99600000.0
2009-01-07 21:32:00,1.51405,1.5145,1.5133,1.51365,127200000.0
2009-01-07 21:33:00,1.5136,1.5136,1.5123,1.5123,93000000.0
2009-01-07 21:34:00,1.5123,1.5123,1.5117,1.5117,77600000.0
2009-01-07 21:35:00,1.5117,1.51185,1.5116,1.51175,63200000.0
2009-01-07 21:36:00,1.5117,1.5131,1.5117,1.5126,123200000.0
2009-01-07 21:37:00,1.5126,1.5136,1.5126,1.5136,113800000.0
2009-01-07 21:38:00,1.5136,1.5136,1.5125,1.51275,90600000.0
2009-01-07 21:39:00,1.51275,1.5133,1.5127,1.5132,50000000.0
2009-01-07 21:40:00,1.5133,1.51395,1.51325,1.5138,81200000.0
2009-01-07 21:41:00,1.5138,1.51415,1.5136,1.5137,102400000.0
2009-01-07 21:42:00,1.5137,1.51405,1.5136,1.51395,89000000.0
2009-01-07 21:43:00,1.5138,1.514,1.5127,1.51355,151000000.0
2009-01-07 21:44:00,1.5137,1.51385,1.51365,1.51385,71200000.0
2009-01-07 21:45:00,1.5138,1.51385,1.5134,1.5134,54000000.0
2009-01-07 21:46:00,1.51345,1.5138,1.51325,1.51375,73000000.0
2009-01-07 21:47:00,1.5138,1.51415,1.5138,1.514,39200000.0
2009-01-07 21:48:00,1.514,1.5142,1.514,1.5141,77000000.0
2009-01-07 21:49:00,1.5141,1.5142,1.5139,1.5139,46200000.0
2009-01-07 21:50:00,1.5139,1.5139,1.5136,1.5136,83000000.0
2009-01-07 21:51:00,1.5136,1.5136,1.51195,1.51245,85800000.0
2009-01-07 21:52:00,1.51255,1.5134,1.51255,1.5134,99000000.0
2009-01-07 21:53:00,1.5134,1.5137,1.5134,1.5136,105000000.0
2009-01-07 21:54:00,1.5136,1.5136,1.5133,1.5133,34800000.0
2009-01-07 21:55:00,1.51335,1.5134,1.51265,1.5127,92800000.0
2009-01-07 21:56:00,1.51265,1.51265,1.5125,1.5125,55800000.0
2009-01-07 21:57:00,1.5125,1.5129,1.5122,1.5129,68800000.0
2009-01-07 21:58:00,1.5129,1.51315,1.5129,1.51315,79600000.0
2009-01-07 21:59:00,1.5131,1.51315,1.513,1.5131,38800000.0
2009-01-07 22:00:00,1.51305,1.51315,1.51255,1.51255,80800000.0
2009-01-07 22:01:00,1.51245,1.5126,1.51185,1.51185,132600000.0
2009-01-07 22:02:00,1.51185,1.51255,1.51185,1.51255,18800000.0
2009-01-07 22:03:00,1.51255,1.51275,1.5125,1.51275,43000000.0
2009-01-07 22:04:00,1.51295,1.5131,1.51255,1.5126,85400000.0
2009-01-07 22:05:00,1.5126,1.51265,1.5102,1.51085,121200000.0
2009-01-07 22:06:00,1.51085,1.51085,1.51065,1.51075,71800000.0
2009-01-07 22:07:00,1.51075,1.51195,1.51075,1.51125,98400000.0
2009-01-07 22:08:00,1.5112,1.51165,1.5111,1.51165,86600000.0
2009-01-07 22:09:00,1.51165,1.51185,1.51165,1.51165,52800000.0
2009-01-07 22:10:00,1.5117,1.51175,1.5114,1.51155,72800000.0
2009-01-07 22:11:00,1.51155,1.5116,1.5111,1.5113,72400000.0
2009-01-07 22:12:00,1.511,1.5111,1.51045,1.51075,48600000.0
2009-01-07 22:13:00,1.51075,1.51075,1.51045,1.5105,28800000.0
2009-01-07 22:14:00,1.51045,1.511,1.51045,1.51085,81000000.0
2009-01-07 22:15:00,1.511,1.5114,1.5108,1.51135,102800000.0
2009-01-07 22:16:00,1.5113,1.5113,1.5103,1.51075,63400000.0
2009-01-07 22:17:00,1.51075,1.51095,1.5105,1.51065,56200000.0
2009-01-07 22:18:00,1.51085,1.5115,1.51075,1.51115,158600000.0
2009-01-07 22:19:00,1.5113,1.51195,1.51115,1.51185,107800000.0
2009-01-07 22:20:00,1.5118,1.5124,1.5118,1.51225,65200000.0
2009-01-07 22:21:00,1.51215,1.51215,1.51185,1.51185,30600000.0
2009-01-07 22:22:00,1.5118,1.51195,1.51165,1.5117,85300000.0
2009-01-07 22:23:00,1.51165,1.5118,1.5113,1.51135,71000000.0
2009-01-07 22:24:00,1.5113,1.5115,1.51125,1.5113,40800000.0
2009-01-07 22:25:00,1.5113,1.5113,1.51105,1.5113,48200000.0
2009-01-07 22:26:00,1.51135,1.512,1.51135,1.512,97400000.0
2009-01-07 22:27:00,1.51205,1.51245,1.512,1.51245,70000000.0
2009-01-07 22:28:00,1.51245,1.51275,1.51215,1.51245,332000002.0
2009-01-07 22:29:00,1.51235,1.51245,1.5122,1.5122,221600002.0
2009-01-07 22:30:00,1.5122,1.5131,1.51205,1.5131,110800000.0
2009-01-07 22:31:00,1.51315,1.51385,1.51315,1.51365,106000000.0
2009-01-07 22:32:00,1.5138,1.5138,1.5135,1.51355,44600000.0
2009-01-07 22:33:00,1.51355,1.51355,1.5129,1.5129,116800000.0
2009-01-07 22:34:00,1.5129,1.51355,1.51265,1.51335,87200000.0
2009-01-07 22:35:00,1.51335,1.51335,1.51275,1.51295,207600000.0
2009-01-07 22:36:00,1.51295,1.51295,1.51265,1.51265,61200000.0
2009-01-07 22:37:00,1.5125,1.51255,1.5118,1.51205,184800000.0
2009-01-07 22:38:00,1.51195,1.51205,1.5118,1.51185,44400000.0
2009-01-07 22:39:00,1.5119,1.51195,1.51175,1.51175,34200000.0
2009-01-07 22:40:00,1.51185,1.51205,1.51145,1.51185,58200000.0
2009-01-07 22:41:00,1.51185,1.5119,1.5109,1.511,118400000.0
2009-01-07 22:42:00,1.511,1.51125,1.5105,1.51095,34600000.0
2009-01-07 22:43:00,1.5109,1.5114,1.5109,1.5113,33200000.0
2009-01-07 22:44:00,1.5113,1.5114,1.5109,1.5114,72500000.0
2009-01-07 22:45:00,1.5114,1.51165,1.51135,1.51165,39600000.0
2009-01-07 22:46:00,1.51165,1.51175,1.51145,1.5116,21000000.0
2009-01-07 22:47:00,1.51155,1.5116,1.51145,1.5116,17400000.0
2009-01-07 22:48:00,1.5116,1.5116,1.51125,1.51145,49400000.0
2009-01-07 22:49:00,1.5114,1.5115,1.5105,1.5107,47400000.0
2009-01-07 22:50:00,1.5107,1.5107,1.5103,1.5104,45000000.0
2009-01-07 22:51:00,1.5104,1.5105,1.51035,1.51045,28600000.0
2009-01-07 22:52:00,1.51045,1.51045,1.5103,1.5103,22800000.0
2009-01-07 22:53:00,1.5103,1.5103,1.50955,1.50955,53000000.0
2009-01-07 22:54:00,1.5095,1.50985,1.5094,1.5098,87200000.0
2009-01-07 22:55:00,1.50985,1.5103,1.5096,1.5096,261600001.0
2009-01-07 22:56:00,1.50965,1.5101,1.50965,1.5101,36200000.0
2009-01-07 22:57:00,1.5101,1.5107,1.5101,1.51065,91600000.0
2009-01-07 22:58:00,1.5107,1.51085,1.51065,1.51085,16200000.0
2009-01-07 22:59:00,1.5108,1.5109,1.5106,1.5106,86200000.0
2009-01-07 23:00:00,1.5107,1.51195,1.51065,1.5119,54400000.0
2009-01-07 23:01:00,1.5119,1.51215,1.5117,1.51185,78200000.0
2009-01-07 23:02:00,1.51185,1.51205,1.51175,1.51205,81200000.0
2009-01-07 23:03:00,1.512,1.5122,1.512,1.51215,64200000.0
2009-01-07 23:04:00,1.51215,1.5123,1.5118,1.51205,44600000.0
2009-01-07 23:05:00,1.51205,1.51205,1.51185,1.51185,27800000.0
2009-01-07 23:06:00,1.51185,1.5119,1.5117,1.5117,15400000.0
2009-01-07 23:07:00,1.5117,1.51185,1.5117,1.5117,9400000.0
2009-01-07 23:08:00,1.51175,1.5118,1.51175,1.51175,15000000.0
2009-01-07 23:09:00,1.5117,1.51175,1.51165,1.5117,25400000.0
2009-01-07 23:10:00,1.51175,1.5118,1.51165,1.51165,52100000.0
2009-01-07 23:11:00,1.51175,1.51175,1.5117,1.51175,10200000.0
2009-01-07 23:12:00,1.5117,1.5118,1.5117,1.5118,21400000.0
2009-01-07 23:13:00,1.5118,1.5121,1.5118,1.51205,56800000.0
2009-01-07 23:14:00,1.51195,1.5122,1.51195,1.51205,38000000.0
2009-01-07 23:15:00,1.51205,1.51205,1.5119,1.5119,22400000.0
2009-01-07 23:16:00,1.5119,1.51195,1.5116,1.5117,81800000.0
2009-01-07 23:17:00,1.51165,1.51165,1.51135,1.51135,65400000.0
2009-01-07 23:18:00,1.51145,1.51145,1.5113,1.5113,12600000.0
2009-01-07 23:19:00,1.5113,1.5116,1.51055,1.51115,43600000.0
2009-01-07 23:20:00,1.51115,1.5114,1.51115,1.51115,54800000.0
2009-01-07 23:21:00,1.51125,1.51125,1.5112,1.5112,9600000.0
2009-01-07 23:22:00,1.51115,1.51125,1.5111,1.51115,35000000.0
2009-01-07 23:23:00,1.51125,1.51125,1.51115,1.51125,30800000.0
2009-01-07 23:24:00,1.5113,1.51165,1.51125,1.5116,45200000.0
2009-01-07 23:25:00,1.5116,1.5116,1.51135,1.51145,31800000.0
2009-01-07 23:26:00,1.5115,1.5117,1.51145,1.5116,21200000.0
2009-01-07 23:27:00,1.51165,1.51165,1.51155,1.51165,23400000.0
2009-01-07 23:28:00,1.51155,1.5116,1.51155,1.5116,11600000.0
2009-01-07 23:29:00,1.51155,1.5116,1.5114,1.5114,19800000.0
2009-01-07 23:30:00,1.5113,1.5114,1.5112,1.5112,29000000.0
2009-01-07 23:31:00,1.5112,1.5112,1.5112,1.5112,6400000.0
2009-01-07 23:32:00,1.5112,1.51135,1.5112,1.51135,17600000.0
2009-01-07 23:33:00,1.5113,1.5113,1.5112,1.51125,22400000.0
2009-01-07 23:34:00,1.51125,1.5113,1.5112,1.5112,31400000.0
2009-01-07 23:35:00,1.5112,1.5112,1.51115,1.5112,45400000.0
2009-01-07 23:36:00,1.5112,1.5113,1.51115,1.5113,162000000.0
2009-01-07 23:37:00,1.5113,1.5115,1.5113,1.5115,56400000.0
2009-01-07 23:38:00,1.51155,1.5117,1.51155,1.5117,46400000.0
2009-01-07 23:39:00,1.5117,1.5117,1.5115,1.5116,80200000.0
2009-01-07 23:40:00,1.5116,1.5116,1.51145,1.51155,14400000.0
2009-01-07 23:41:00,1.5116,1.5117,1.5116,1.51165,8800000.0
2009-01-07 23:42:00,1.51165,1.51165,1.5116,1.5116,8800000.0
2009-01-07 23:43:00,1.51155,1.5116,1.51155,1.5116,22400000.0
2009-01-07 23:44:00,1.51155,1.5116,1.51155,1.5116,34400000.0
2009-01-07 23:45:00,1.51165,1.5118,1.51165,1.5118,53200000.0
2009-01-07 23:46:00,1.51185,1.5119,1.5118,1.5118,6800000.0
2009-01-07 23:47:00,1.5118,1.51195,1.5118,1.5119,23200000.0
2009-01-07 23:48:00,1.5119,1.5131,1.51185,1.513,85900000.0
2009-01-07 23:49:00,1.51305,1.51345,1.51265,1.51335,42600000.0
2009-01-07 23:50:00,1.51335,1.5134,1.513,1.5134,89800000.0
2009-01-07 23:51:00,1.5134,1.5134,1.5132,1.5132,47400000.0
2009-01-07 23:52:00,1.5132,1.51325,1.5127,1.51275,59800000.0
2009-01-07 23:53:00,1.51275,1.5129,1.5126,1.5127,24600000.0
2009-01-07 23:54:00,1.5127,1.51285,1.51215,1.51215,44000000.0
2009-01-07 23:55:00,1.5124,1.51245,1.5114,1.5115,40600000.0
2009-01-07 23:56:00,1.5115,1.5121,1.5115,1.5115,48200000.0
2009-01-07 23:57:00,1.51175,1.51185,1.5117,1.5117,20400000.0
2009-01-07 23:58:00,1.5116,1.51165,1.5105,1.51065,174400000.0
2009-01-07 23:59:00,1.51055,1.51055,1.50895,1.50985,102000000.0
2009-01-08 00:00:00,1.5089,1.51103,1.5084,1.51035,101400000.0
2009-01-08 00:01:00,1.51035,1.51055,1.50955,1.51035,48600000.0
2009-01-08 00:02:00,1.51025,1.51105,1.51025,1.51105,33400000.0
2009-01-08 00:03:00,1.5111,1.5111,1.5107,1.5111,26600000.0
2009-01-08 00:04:00,1.51105,1.51135,1.5106,1.51075,48400000.0
2009-01-08 00:05:00,1.51075,1.5111,1.51055,1.5111,10200000.0
2009-01-08 00:06:00,1.51105,1.5111,1.51065,1.51095,16200000.0
2009-01-08 00:07:00,1.5108,1.511,1.5108,1.51095,5000000.0
2009-01-08 00:08:00,1.5106,1.5109,1.5106,1.5109,7200000.0
2009-01-08 00:09:00,1.51115,1.51125,1.51095,1.5112,7000000.0
2009-01-08 00:10:00,1.5114,1.51175,1.51095,1.5116,14600000.0
2009-01-08 00:11:00,1.5115,1.5117,1.5113,1.5117,13000000.0
2009-01-08 00:12:00,1.5117,1.5117,1.5112,1.5112,20200000.0
2009-01-08 00:13:00,1.51125,1.5113,1.51125,1.51125,10000000.0
2009-01-08 00:14:00,1.51135,1.51195,1.51125,1.51125,124400003.0
2009-01-08 00:15:00,1.5114,1.5123,1.5114,1.51155,72600002.0
2009-01-08 00:16:00,1.5116,1.512,1.51155,1.5117,168200005.0
2009-01-08 00:17:00,1.51175,1.512,1.51165,1.512,35600000.0
2009-01-08 00:18:00,1.512,1.5124,1.51165,1.5119,24200000.0
2009-01-08 00:19:00,1.51155,1.512,1.51145,1.51165,21200000.0
2009-01-08 00:20:00,1.51175,1.51225,1.51165,1.51165,11800000.0
2009-01-08 00:21:00,1.5116,1.512,1.5116,1.512,7000000.0
2009-01-08 00:22:00,1.5119,1.5119,1.5119,1.5119,4000000.0
2009-01-08 00:23:00,1.51196,1.51209,1.5117,1.51209,13800000.0
2009-01-08 00:24:00,1.5119,1.512,1.5119,1.5119,6000000.0
2009-01-08 00:25:00,1.5118,1.5118,1.5118,1.5118,4000000.0
2009-01-08 00:26:00,1.512,1.51225,1.5118,1.5118,8400000.0
2009-01-08 00:27:00,1.51185,1.51225,1.51175,1.51215,12000000.0
2009-01-08 00:28:00,1.5122,1.5122,1.51175,1.5122,15000000.0
2009-01-08 00:29:00,1.512,1.513,1.512,1.51245,27800000.0
2009-01-08 00:30:00,1.5124,1.51244,1.51194,1.51244,65400000.0
2009-01-08 00:31:00,1.5122,1.51247,1.51216,1.51236,34800000.0
2009-01-08 00:32:00,1.5126,1.5134,1.5126,1.5134,46800000.0
2009-01-08 00:33:00,1.5137,1.51385,1.51365,1.51385,4000000.0
2009-01-08 00:34:00,1.51385,1.51385,1.5138,1.5138,4000000.0
2009-01-08 00:35:00,1.5138,1.514,1.5131,1.51375,32800000.0
2009-01-08 00:36:00,1.5138,1.514,1.5131,1.514,51000000.0
2009-01-08 00:37:00,1.51415,1.51415,1.51315,1.5136,27200000.0
2009-01-08 00:38:00,1.51365,1.51365,1.5136,1.5136,4000000.0
2009-01-08 00:39:00,1.5135,1.5135,1.5135,1.5135,1600000.0
2009-01-08 00:40:00,1.51355,1.51355,1.51355,1.51355,1000000.0
2009-01-08 00:41:00,1.51345,1.51345,1.51345,1.51345,1600000.0
2009-01-08 00:42:00,1.51345,1.51345,1.51345,1.51345,6400000.0
2009-01-08 00:43:00,1.51345,1.5135,1.51305,1.51305,9400000.0
2009-01-08 00:44:00,1.51325,1.51325,1.51305,1.51325,5000000.0
2009-01-08 00:45:00,1.51325,1.51325,1.513,1.513,16200000.0
2009-01-08 00:46:00,1.513,1.513,1.513,1.513,14200000.0
2009-01-08 00:47:00,1.5125,1.51271,1.51235,1.51235,11000000.0
2009-01-08 00:48:00,1.513,1.513,1.513,1.513,28400000.0
2009-01-08 00:49:00,1.513,1.513,1.513,1.513,14200000.0
2009-01-08 00:50:00,1.513,1.513,1.513,1.513,14200000.0
2009-01-08 00:51:00,1.513,1.513,1.513,1.513,28400000.0
2009-01-08 00:52:00,1.5124,1.51285,1.51235,1.51285,69200000.0
2009-01-08 00:53:00,1.51205,1.5122,1.51055,1.5108,358799994.0
2009-01-08 00:54:00,1.5108,1.51085,1.5108,1.51085,56000000.0
2009-01-08 00:55:00,1.51061,1.51074,1.51061,1.51069,22200000.0
2009-01-08 00:56:00,1.51085,1.51085,1.51085,1.51085,8000000.0
2009-01-08 00:57:00,1.51085,1.51085,1.51085,1.51085,28000000.0
2009-01-08 00:58:00,1.51125,1.51175,1.5112,1.51175,30200000.0
2009-01-08 00:59:00,1.51165,1.51165,1.51165,1.51165,1000000.0
2009-01-08 01:00:00,1.5116,1.51165,1.5112,1.51125,36400000.0
2009-01-08 01:01:00,1.51135,1.51145,1.5112,1.5114,28200000.0
2009-01-08 01:02:00,1.5114,1.5122,1.5114,1.5122,10400000.0
2009-01-08 01:03:00,1.5122,1.5124,1.5119,1.5119,22800000.0
2009-01-08 01:04:00,1.5118,1.5118,1.5118,1.5118,4000000.0
2009-01-08 01:05:00,1.5119,1.512,1.5119,1.5119,22000000.0
2009-01-08 01:06:00,1.51195,1.51195,1.51175,1.5119,10000000.0
2009-01-08 01:07:00,1.5118,1.5118,1.5118,1.5118,4000000.0
2009-01-08 01:08:00,1.5119,1.5119,1.5119,1.5119,3000000.0
2009-01-08 01:09:00,1.51115,1.51175,1.51115,1.51115,72000000.0
2009-01-08 01:10:00,1.5113,1.51135,1.51115,1.51115,8000000.0
2009-01-08 01:11:00,1.51125,1.51125,1.5107,1.5108,30600000.0
2009-01-08 01:12:00,1.51065,1.51065,1.5099,1.51,14200000.0
2009-01-08 01:13:00,1.5102,1.5102,1.5102,1.5102,1600000.0
2009-01-08 01:14:00,1.5102,1.5102,1.5099,1.5102,11600000.0
2009-01-08 01:15:00,1.5102,1.5102,1.5102,1.5102,3200000.0
2009-01-08 01:16:00,1.5102,1.5103,1.5102,1.5103,8200000.0
2009-01-08 01:17:00,1.5103,1.5104,1.5101,1.5102,61400000.0
2009-01-08 01:18:00,1.5102,1.5102,1.5102,1.5102,3200000.0
2009-01-08 01:19:00,1.5102,1.5102,1.5099,1.5102,23200000.0
2009-01-08 01:20:00,1.5102,1.5102,1.5101,1.5101,39600000.0
2009-01-08 01:21:00,1.51025,1.51035,1.5102,1.5102,38200000.0
2009-01-08 01:22:00,1.51025,1.5103,1.5102,1.5102,6000000.0
2009-01-08 01:23:00,1.5102,1.51055,1.5102,1.51045,53400000.0
2009-01-08 01:24:00,1.51045,1.51045,1.5102,1.5102,58600000.0
2009-01-08 01:25:00,1.5103,1.5103,1.50955,1.51,146900000.0
2009-01-08 01:26:00,1.51,1.51,1.5098,1.5099,64600000.0
2009-01-08 01:27:00,1.50995,1.5106,1.50985,1.5102,77200000.0
2009-01-08 01:28:00,1.51015,1.5103,1.51,1.5102,63600000.0
2009-01-08 01:29:00,1.5101,1.5101,1.50945,1.50995,4600000.0
2009-01-08 01:30:00,1.50945,1.5101,1.5094,1.5097,31200000.0
2009-01-08 01:31:00,1.50975,1.5098,1.5097,1.5098,52600000.0
2009-01-08 01:32:00,1.50975,1.50985,1.5097,1.50975,85000000.0
2009-01-08 01:33:00,1.50975,1.5099,1.5097,1.50975,96400000.0
2009-01-08 01:34:00,1.50975,1.5098,1.50975,1.50975,21800000.0
2009-01-08 01:35:00,1.5098,1.51015,1.50975,1.51015,62400000.0
2009-01-08 01:36:00,1.51015,1.51015,1.50985,1.50995,64600000.0
2009-01-08 01:37:00,1.50985,1.51005,1.50985,1.50985,50800000.0
2009-01-08 01:38:00,1.50985,1.51,1.50985,1.50985,82400000.0
2009-01-08 01:39:00,1.5098,1.50995,1.5094,1.50995,245400000.0
2009-01-08 01:40:00,1.5101,1.5101,1.50925,1.51005,40200000.0
2009-01-08 01:41:00,1.51005,1.5101,1.50985,1.5099,23000000.0
2009-01-08 01:42:00,1.5099,1.5101,1.5095,1.5101,70000000.0
2009-01-08 01:43:00,1.5097,1.50995,1.5097,1.50995,79600000.0
2009-01-08 01:44:00,1.51,1.5101,1.51,1.51005,3000000.0
2009-01-08 01:45:00,1.51,1.51005,1.5099,1.5099,5000000.0
2009-01-08 01:46:00,1.5099,1.5099,1.5096,1.50965,110000000.0
2009-01-08 01:47:00,1.5098,1.5098,1.5095,1.5098,169000000.0
2009-01-08 01:48:00,1.5098,1.5098,1.5096,1.5098,155600000.0
2009-01-08 01:49:00,1.5098,1.5099,1.5097,1.5099,82600000.0
2009-01-08 01:50:00,1.50975,1.50995,1.50955,1.50955,78400000.0
2009-01-08 01:51:00,1.5096,1.5096,1.50755,1.50815,194800000.0
2009-01-08 01:52:00,1.50815,1.50875,1.508,1.5082,74000000.0
2009-01-08 01:53:00,1.50815,1.50845,1.50815,1.50825,21200000.0
2009-01-08 01:54:00,1.5084,1.50885,1.5066,1.5066,59000000.0
2009-01-08 01:55:00,1.50665,1.50765,1.50665,1.50675,26200000.0
2009-01-08 01:56:00,1.50695,1.50735,1.50585,1.5065,60900000.0
2009-01-08 01:57:00,1.5066,1.50775,1.5062,1.50775,33800000.0
2009-01-08 01:58:00,1.5078,1.5079,1.50675,1.50675,36400000.0
2009-01-08 01:59:00,1.5069,1.5071,1.5069,1.507,9000000.0
2009-01-08 02:00:00,1.50635,1.507,1.50635,1.50665,54400000.0
2009-01-08 02:01:00,1.50665,1.50705,1.5055,1.50555,226200001.0
2009-01-08 02:02:00,1.50555,1.50555,1.50495,1.5055,93600001.0
2009-01-08 02:03:00,1.5055,1.50665,1.5055,1.50625,65000000.0
2009-01-08 02:04:00,1.5063,1.5067,1.506,1.5064,50800000.0
2009-01-08 02:05:00,1.5063,1.50665,1.50615,1.50615,72800000.0
2009-01-08 02:06:00,1.50615,1.50625,1.5058,1.5058,55200000.0
2009-01-08 02:07:00,1.5059,1.5059,1.5055,1.5055,29000000.0
2009-01-08 02:08:00,1.50555,1.5057,1.5054,1.5057,18000000.0
2009-01-08 02:09:00,1.5057,1.5058,1.50555,1.5056,23000000.0
2009-01-08 02:10:00,1.5055,1.5055,1.5054,1.50545,13200000.0
2009-01-08 02:11:00,1.5055,1.5055,1.50515,1.50545,44200000.0
2009-01-08 02:12:00,1.5055,1.50565,1.5053,1.5055,39200000.0
2009-01-08 02:13:00,1.50565,1.50565,1.50565,1.50565,2000000.0
2009-01-08 02:14:00,1.5058,1.50725,1.5058,1.50715,75400000.0
2009-01-08 02:15:00,1.5073,1.5073,1.5064,1.5067,54200000.0
2009-01-08 02:16:00,1.5068,1.50685,1.5065,1.50655,32400000.0
2009-01-08 02:17:00,1.50655,1.5067,1.5062,1.5065,21800000.0
2009-01-08 02:18:00,1.50655,1.5068,1.50655,1.5066,6400000.0
2009-01-08 02:19:00,1.50645,1.50655,1.5057,1.5057,43000000.0
2009-01-08 02:20:00,1.5058,1.50585,1.50505,1.50505,88200000.0
2009-01-08 02:21:00,1.50505,1.50545,1.50495,1.50495,57400000.0
2009-01-08 02:22:00,1.5051,1.5054,1.50505,1.50505,27000000.0
2009-01-08 02:23:00,1.50505,1.5053,1.505,1.5052,33200000.0
2009-01-08 02:24:00,1.5053,1.5053,1.5051,1.5052,15400000.0
2009-01-08 02:25:00,1.5051,1.5051,1.50485,1.5049,10200000.0
2009-01-08 02:26:00,1.505,1.50515,1.50485,1.50485,54400000.0
2009-01-08 02:27:00,1.505,1.505,1.50485,1.50495,24000000.0
2009-01-08 02:28:00,1.505,1.5051,1.50495,1.5051,53600000.0
2009-01-08 02:29:00,1.50505,1.5051,1.5048,1.50495,54200000.0
2009-01-08 02:30:00,1.50485,1.50485,1.5034,1.50365,116700000.0
2009-01-08 02:31:00,1.5036,1.50415,1.5036,1.5041,74000000.0
2009-01-08 02:32:00,1.50405,1.5041,1.5039,1.5039,18400000.0
2009-01-08 02:33:00,1.5039,1.5039,1.50335,1.50375,57600000.0
2009-01-08 02:34:00,1.5038,1.50385,1.50375,1.5038,37800000.0
2009-01-08 02:35:00,1.50385,1.50385,1.50375,1.50375,30600000.0
2009-01-08 02:36:00,1.50375,1.5039,1.50375,1.5039,67800000.0
2009-01-08 02:37:00,1.5039,1.5045,1.5039,1.5045,5200000.0
2009-01-08 02:38:00,1.50465,1.50465,1.50405,1.50405,30200000.0
2009-01-08 02:39:00,1.50415,1.50415,1.50405,1.5041,3600000.0
2009-01-08 02:40:00,1.50415,1.50415,1.50395,1.50395,40800000.0
2009-01-08 02:41:00,1.504,1.50405,1.5038,1.5039,50400000.0
2009-01-08 02:42:00,1.5037,1.5037,1.5034,1.50355,21000000.0
2009-01-08 02:43:00,1.50345,1.5036,1.50325,1.5033,26400000.0
2009-01-08 02:44:00,1.5034,1.5036,1.5034,1.5034,8200000.0
2009-01-08 02:45:00,1.5035,1.50455,1.5035,1.5043,419199995.0
2009-01-08 02:46:00,1.5037,1.50485,1.5037,1.50435,50200000.0
2009-01-08 02:47:00,1.50435,1.50435,1.5035,1.50415,63200000.0
2009-01-08 02:48:00,1.5037,1.5043,1.5037,1.5042,47000000.0
2009-01-08 02:49:00,1.50425,1.50455,1.5042,1.50455,24400000.0
2009-01-08 02:50:00,1.50465,1.5048,1.50455,1.50475,23400000.0
2009-01-08 02:51:00,1.5047,1.5048,1.50445,1.50455,24200000.0
2009-01-08 02:52:00,1.5046,1.5048,1.50455,1.50475,34800000.0
2009-01-08 02:53:00,1.5049,1.5049,1.5046,1.50485,37000000.0
2009-01-08 02:54:00,1.50485,1.5053,1.5047,1.5052,51400000.0
2009-01-08 02:55:00,1.5052,1.50525,1.50465,1.5049,30200000.0
2009-01-08 02:56:00,1.50485,1.5049,1.5048,1.50485,10200000.0
2009-01-08 02:57:00,1.5049,1.5053,1.5049,1.5053,14000000.0
2009-01-08 02:58:00,1.50525,1.5053,1.50505,1.5051,17200000.0
2009-01-08 02:59:00,1.50515,1.5052,1.5051,1.5051,11600000.0
2009-01-08 03:00:00,1.5051,1.50515,1.5049,1.50495,42200000.0
2009-01-08 03:01:00,1.50495,1.50505,1.5049,1.5049,55000000.0
2009-01-08 03:02:00,1.50515,1.5059,1.50515,1.5057,170700000.0
2009-01-08 03:03:00,1.5057,1.50585,1.5056,1.5057,203400000.0
2009-01-08 03:04:00,1.5057,1.506,1.5056,1.50595,94800000.0
2009-01-08 03:05:00,1.506,1.50625,1.506,1.5061,39800000.0
2009-01-08 03:06:00,1.5061,1.50685,1.506,1.50685,66600000.0
2009-01-08 03:07:00,1.5068,1.507,1.5067,1.507,142400000.0
2009-01-08 03:08:00,1.507,1.50795,1.5069,1.50695,147800000.0
2009-01-08 03:09:00,1.5069,1.50695,1.5069,1.50695,50600000.0
2009-01-08 03:10:00,1.50695,1.50725,1.50685,1.5069,100800000.0
2009-01-08 03:11:00,1.5069,1.5069,1.50595,1.50635,159600000.0
2009-01-08 03:12:00,1.50645,1.50665,1.50635,1.50665,15400000.0
2009-01-08 03:13:00,1.50665,1.50665,1.50645,1.50665,21200000.0
2009-01-08 03:14:00,1.50655,1.50655,1.5064,1.5064,44200000.0
2009-01-08 03:15:00,1.50635,1.5064,1.5062,1.5064,46200000.0
2009-01-08 03:16:00,1.5063,1.5064,1.5062,1.5064,17600000.0
2009-01-08 03:17:00,1.50635,1.50645,1.5063,1.50645,25600000.0
2009-01-08 03:18:00,1.5065,1.50665,1.5065,1.50665,10200000.0
2009-01-08 03:19:00,1.50665,1.5067,1.5066,1.50665,37800000.0
2009-01-08 03:20:00,1.5067,1.50675,1.5065,1.50665,59200000.0
2009-01-08 03:21:00,1.50665,1.50665,1.50655,1.50655,44400000.0
2009-01-08 03:22:00,1.50655,1.5066,1.50655,1.5066,40000000.0
2009-01-08 03:23:00,1.50645,1.50665,1.50645,1.50665,14400000.0
2009-01-08 03:24:00,1.5067,1.5068,1.5066,1.5066,43600000.0
2009-01-08 03:25:00,1.50655,1.50655,1.5063,1.5064,194200000.0
2009-01-08 03:26:00,1.5064,1.50655,1.5064,1.50655,86800000.0
2009-01-08 03:27:00,1.5065,1.50675,1.50645,1.50665,77800000.0
2009-01-08 03:28:00,1.50665,1.5068,1.50645,1.5068,46000000.0
2009-01-08 03:29:00,1.5067,1.50705,1.5067,1.50705,16600000.0
2009-01-08 03:30:00,1.50685,1.50755,1.50685,1.5073,47200000.0
2009-01-08 03:31:00,1.50725,1.50745,1.50725,1.50745,35600000.0
2009-01-08 03:32:00,1.5075,1.50865,1.5075,1.50845,75000000.0
2009-01-08 03:33:00,1.50845,1.50845,1.50805,1.50805,58400000.0
2009-01-08 03:34:00,1.50805,1.5082,1.50765,1.508,92600000.0
2009-01-08 03:35:00,1.50805,1.50825,1.50775,1.5081,38000000.0
2009-01-08 03:36:00,1.50815,1.50825,1.5081,1.50815,11200000.0
2009-01-08 03:37:00,1.5082,1.50825,1.50775,1.5079,31600000.0
2009-01-08 03:38:00,1.5079,1.508,1.50775,1.508,13000000.0
2009-01-08 03:39:00,1.50805,1.50805,1.5076,1.50765,38200000.0
2009-01-08 03:40:00,1.5077,1.50795,1.50765,1.50795,41000000.0
2009-01-08 03:41:00,1.50795,1.5083,1.50795,1.50815,40200000.0
2009-01-08 03:42:00,1.50815,1.50865,1.50815,1.50815,27000000.0
2009-01-08 03:43:00,1.50815,1.50835,1.5072,1.5077,86400000.0
2009-01-08 03:44:00,1.50765,1.50765,1.50735,1.5075,34400000.0
2009-01-08 03:45:00,1.50755,1.50795,1.50745,1.50775,44600000.0
2009-01-08 03:46:00,1.50775,1.50775,1.5071,1.50715,14400000.0
2009-01-08 03:47:00,1.5072,1.5073,1.50635,1.50635,69600000.0
2009-01-08 03:48:00,1.50645,1.50645,1.50625,1.50625,15800000.0
2009-01-08 03:49:00,1.5063,1.5063,1.506,1.50605,35200000.0
2009-01-08 03:50:00,1.50605,1.50615,1.50605,1.50605,44400000.0
2009-01-08 03:51:00,1.50594,1.50606,1.50562,1.50595,43600000.0
2009-01-08 03:52:00,1.5062,1.50625,1.5062,1.50625,36400000.0
2009-01-08 03:53:00,1.50625,1.50645,1.5057,1.50625,65200000.0
2009-01-08 03:54:00,1.50625,1.50645,1.50625,1.50645,41400000.0
2009-01-08 03:55:00,1.50635,1.50635,1.50625,1.5063,36000000.0
2009-01-08 03:56:00,1.5063,1.5064,1.50615,1.50625,159600000.0
2009-01-08 03:57:00,1.50615,1.50625,1.50615,1.50615,178200000.0
2009-01-08 03:58:00,1.50615,1.50625,1.50565,1.50615,92800000.0
2009-01-08 03:59:00,1.50605,1.50615,1.50585,1.50585,93400000.0
2009-01-08 04:00:00,1.5058,1.5058,1.5057,1.50575,41600000.0
2009-01-08 04:01:00,1.50575,1.50575,1.50575,1.50575,1600000.0
2009-01-08 04:02:00,1.50575,1.50575,1.50575,1.50575,4800000.0
2009-01-08 04:03:00,1.50575,1.50575,1.5053,1.5053,14000000.0
2009-01-08 04:04:00,1.50565,1.50565,1.5053,1.5054,7000000.0
2009-01-08 04:05:00,1.5054,1.5054,1.5054,1.5054,7600000.0
2009-01-08 04:06:00,1.5053,1.50555,1.50505,1.50555,64400000.0
2009-01-08 04:07:00,1.5055,1.5057,1.5054,1.5055,67800000.0
2009-01-08 04:08:00,1.5054,1.5056,1.5051,1.50535,87600000.0
2009-01-08 04:09:00,1.5054,1.50555,1.50525,1.50535,17200000.0
2009-01-08 04:10:00,1.50545,1.5055,1.5052,1.5052,61000000.0
2009-01-08 04:11:00,1.5052,1.5052,1.5052,1.5052,6400000.0
2009-01-08 04:12:00,1.50535,1.50535,1.50445,1.50495,417100000.0
2009-01-08 04:13:00,1.50495,1.50495,1.50485,1.50485,43600000.0
2009-01-08 04:14:00,1.50485,1.5049,1.5046,1.50475,53000000.0
2009-01-08 04:15:00,1.5047,1.50505,1.50455,1.50465,74600000.0
2009-01-08 04:16:00,1.5047,1.50495,1.50405,1.50495,84400000.0
2009-01-08 04:17:00,1.50495,1.50525,1.5046,1.50495,104400000.0
2009-01-08 04:18:00,1.50495,1.50525,1.5048,1.505,43600000.0
2009-01-08 04:19:00,1.505,1.5053,1.505,1.505,41000000.0
2009-01-08 04:20:00,1.5051,1.5057,1.50505,1.5051,118200000.0
2009-01-08 04:21:00,1.5051,1.5055,1.5051,1.5055,44000000.0
2009-01-08 04:22:00,1.5056,1.5056,1.5051,1.5051,65200000.0
2009-01-08 04:23:00,1.5051,1.5051,1.50465,1.50475,154200000.0
2009-01-08 04:24:00,1.50465,1.5049,1.50425,1.50425,65400000.0
2009-01-08 04:25:00,1.5046,1.50465,1.5041,1.5043,31200000.0
2009-01-08 04:26:00,1.50425,1.50425,1.50425,1.50425,14000000.0
2009-01-08 04:27:00,1.50426,1.5045,1.50401,1.50431,108000000.0
2009-01-08 04:28:00,1.50425,1.5043,1.50425,1.50425,35600000.0
2009-01-08 04:29:00,1.50425,1.50425,1.50425,1.50425,7600000.0
2009-01-08 04:30:00,1.50425,1.50425,1.50425,1.50425,15800000.0
2009-01-08 04:31:00,1.5043,1.50455,1.5043,1.5044,16000000.0
2009-01-08 04:32:00,1.50455,1.5047,1.50455,1.50465,7000000.0
2009-01-08 04:33:00,1.5046,1.50465,1.50455,1.50455,8000000.0
2009-01-08 04:34:00,1.5046,1.50475,1.50445,1.50445,45800000.0
2009-01-08 04:35:00,1.50455,1.50455,1.50405,1.50405,95400000.0
2009-01-08 04:36:00,1.50405,1.50405,1.5038,1.50405,36800000.0
2009-01-08 04:37:00,1.50405,1.5042,1.50405,1.5042,8000000.0
2009-01-08 04:38:00,1.50415,1.50445,1.5041,1.5041,17600000.0
2009-01-08 04:39:00,1.5042,1.5042,1.50395,1.50395,15200000.0
2009-01-08 04:40:00,1.50405,1.50415,1.50385,1.50385,13000000.0
2009-01-08 04:41:00,1.50385,1.50385,1.50335,1.50355,65200000.0
2009-01-08 04:42:00,1.5035,1.5035,1.50285,1.50285,9800000.0
2009-01-08 04:43:00,1.503,1.50305,1.503,1.503,58400000.0
2009-01-08 04:44:00,1.50295,1.5036,1.50285,1.50345,85200000.0
2009-01-08 04:45:00,1.50345,1.50355,1.50315,1.50315,83200000.0
2009-01-08 04:46:00,1.5032,1.5032,1.5032,1.5032,18200000.0
2009-01-08 04:47:00,1.5032,1.5032,1.5032,1.5032,4800000.0
2009-01-08 04:48:00,1.5032,1.5032,1.5032,1.5032,15000000.0
2009-01-08 04:49:00,1.50335,1.5038,1.5032,1.5035,286800000.0
2009-01-08 04:50:00,1.50355,1.5045,1.50355,1.5039,200200000.0
2009-01-08 04:51:00,1.50405,1.50405,1.5039,1.5039,58200000.0
2009-01-08 04:52:00,1.5039,1.5039,1.50335,1.5039,50400000.0
2009-01-08 04:53:00,1.5039,1.50395,1.5039,1.50395,6400000.0
2009-01-08 04:54:00,1.5039,1.5039,1.5034,1.5034,32200000.0
2009-01-08 04:55:00,1.5034,1.5034,1.5032,1.5032,27400000.0
2009-01-08 04:56:00,1.50335,1.50415,1.50335,1.50405,115000001.0
2009-01-08 04:57:00,1.50405,1.5041,1.5037,1.50385,17000000.0
2009-01-08 04:58:00,1.5039,1.5039,1.5038,1.5039,12000000.0
2009-01-08 04:59:00,1.5037,1.5039,1.5037,1.5038,15600000.0
2009-01-08 05:00:00,1.50375,1.5039,1.5035,1.5035,23800000.0
2009-01-08 05:01:00,1.5037,1.5039,1.50365,1.5037,25200000.0
2009-01-08 05:02:00,1.5037,1.50395,1.5037,1.5038,36800000.0
2009-01-08 05:03:00,1.50385,1.504,1.50385,1.504,3000000.0
2009-01-08 05:04:00,1.5038,1.5042,1.5038,1.5042,23800000.0
2009-01-08 05:05:00,1.5042,1.50465,1.50415,1.50415,17800000.0
2009-01-08 05:06:00,1.50415,1.50415,1.50405,1.50405,27200000.0
2009-01-08 05:07:00,1.50405,1.50445,1.50405,1.50445,11000000.0
2009-01-08 05:08:00,1.5044,1.50445,1.5044,1.50445,10600000.0
2009-01-08 05:09:00,1.50445,1.50445,1.50445,1.50445,25800000.0
2009-01-08 05:10:00,1.50445,1.50445,1.50435,1.50435,5800000.0
2009-01-08 05:11:00,1.50435,1.5046,1.50415,1.5046,9000000.0
2009-01-08 05:12:00,1.5046,1.5046,1.50435,1.50445,14800000.0
2009-01-08 05:13:00,1.5044,1.50445,1.50425,1.50445,25800000.0
2009-01-08 05:14:00,1.5044,1.50445,1.5044,1.50445,3000000.0
2009-01-08 05:15:00,1.50445,1.50445,1.5042,1.50435,19000000.0
2009-01-08 05:16:00,1.50435,1.50435,1.50405,1.5043,100600000.0
2009-01-08 05:17:00,1.5043,1.50445,1.50415,1.50445,67200000.0
2009-01-08 05:18:00,1.5045,1.50465,1.50435,1.5046,137200000.0
2009-01-08 05:19:00,1.5046,1.50505,1.50455,1.50505,46000000.0
2009-01-08 05:20:00,1.50485,1.5051,1.50465,1.505,18800000.0
2009-01-08 05:21:00,1.50495,1.50495,1.50495,1.50495,1000000.0
2009-01-08 05:22:00,1.5049,1.505,1.5048,1.505,13600000.0
2009-01-08 05:23:00,1.50495,1.505,1.5048,1.50485,9000000.0
2009-01-08 05:24:00,1.5048,1.50485,1.5048,1.50485,6000000.0
2009-01-08 05:25:00,1.50485,1.50485,1.50435,1.50465,11200000.0
2009-01-08 05:26:00,1.5047,1.50485,1.5047,1.50475,14200000.0
2009-01-08 05:27:00,1.5048,1.5049,1.5048,1.5049,5000000.0
2009-01-08 05:28:00,1.5049,1.5051,1.50435,1.50475,48200000.0
2009-01-08 05:29:00,1.5048,1.5048,1.50465,1.50465,8000000.0
2009-01-08 05:30:00,1.50465,1.50465,1.50445,1.5045,10000000.0
2009-01-08 05:31:00,1.50455,1.50465,1.5045,1.5045,19000000.0
2009-01-08 05:32:00,1.50435,1.50435,1.50435,1.50435,2000000.0
2009-01-08 05:33:00,1.50425,1.50435,1.5041,1.5041,11600000.0
2009-01-08 05:34:00,1.50425,1.50435,1.5038,1.5039,117800000.0
2009-01-08 05:35:00,1.5039,1.50425,1.5039,1.5041,13800000.0
2009-01-08 05:36:00,1.5041,1.5041,1.50405,1.5041,4000000.0
2009-01-08 05:37:00,1.504,1.5041,1.5038,1.50395,27200000.0
2009-01-08 05:38:00,1.504,1.50405,1.5036,1.5037,32400000.0
2009-01-08 05:39:00,1.50365,1.50375,1.50365,1.50375,7000000.0
2009-01-08 05:40:00,1.50375,1.5044,1.50365,1.504,32200000.0
2009-01-08 05:41:00,1.504,1.504,1.50365,1.50385,21200000.0
2009-01-08 05:42:00,1.50385,1.5046,1.50385,1.5046,12800000.0
2009-01-08 05:43:00,1.50495,1.50585,1.50475,1.5058,80200000.0
2009-01-08 05:44:00,1.5056,1.50565,1.5048,1.5052,42200000.0
2009-01-08 05:45:00,1.50525,1.5053,1.50485,1.50485,23600000.0
2009-01-08 05:46:00,1.5049,1.5049,1.5048,1.5048,44200000.0
2009-01-08 05:47:00,1.50485,1.50495,1.50485,1.5049,8000000.0
2009-01-08 05:48:00,1.50495,1.5051,1.50495,1.50505,63400000.0
2009-01-08 05:49:00,1.505,1.50505,1.5047,1.50505,26200000.0
2009-01-08 05:50:00,1.505,1.5054,1.5043,1.5043,50600000.0
2009-01-08 05:51:00,1.50423,1.50479,1.50423,1.50477,340600000.0
2009-01-08 05:52:00,1.50445,1.50445,1.50445,1.50445,17800000.0
2009-01-08 05:53:00,1.50495,1.5052,1.50495,1.5052,18600000.0
2009-01-08 05:54:00,1.5051,1.5052,1.5051,1.5052,2600000.0
2009-01-08 05:55:00,1.5051,1.5052,1.5051,1.5052,2600000.0
2009-01-08 05:56:00,1.5052,1.5052,1.5044,1.5045,54600000.0
2009-01-08 05:57:00,1.50505,1.50545,1.50475,1.5054,60800000.0
2009-01-08 05:58:00,1.5053,1.5053,1.5053,1.5053,20000000.0
2009-01-08 05:59:00,1.5053,1.5053,1.5053,1.5053,6400000.0
2009-01-08 06:00:00,1.5054,1.5054,1.50525,1.5053,7200000.0
2009-01-08 06:01:00,1.5053,1.5053,1.5053,1.5053,2200000.0
2009-01-08 06:02:00,1.5054,1.5058,1.5054,1.50575,45800000.0
2009-01-08 06:03:00,1.5057,1.5057,1.50545,1.5056,14000000.0
2009-01-08 06:04:00,1.50545,1.5056,1.50545,1.5056,9000000.0
2009-01-08 06:05:00,1.5052,1.5052,1.5052,1.5052,3200000.0
2009-01-08 06:06:00,1.5052,1.5055,1.5052,1.5055,10600000.0
2009-01-08 06:07:00,1.5056,1.5056,1.5052,1.5052,9600000.0
2009-01-08 06:08:00,1.5053,1.5053,1.5053,1.5053,3000000.0
2009-01-08 06:09:00,1.5053,1.5056,1.5053,1.5056,22000000.0
2009-01-08 06:10:00,1.5056,1.5056,1.5052,1.50525,11400000.0
2009-01-08 06:11:00,1.5054,1.5056,1.50505,1.50515,43400000.0
2009-01-08 06:12:00,1.5051,1.5051,1.5051,1.5051,4800000.0
2009-01-08 06:13:00,1.50515,1.5054,1.50515,1.50515,34800000.0
2009-01-08 06:14:00,1.50503,1.50524,1.50477,1.50493,140600000.0
2009-01-08 06:15:00,1.5051,1.50515,1.5051,1.50515,6400000.0
2009-01-08 06:16:00,1.5051,1.5055,1.50495,1.5055,29400000.0
2009-01-08 06:17:00,1.50525,1.5055,1.5051,1.5054,88800000.0
2009-01-08 06:18:00,1.50545,1.5055,1.50495,1.5051,36400000.0
2009-01-08 06:19:00,1.5051,1.5058,1.5051,1.50565,82400000.0
2009-01-08 06:20:00,1.5057,1.5059,1.5057,1.50575,66000000.0
2009-01-08 06:21:00,1.50555,1.50555,1.5053,1.50545,80400000.0
2009-01-08 06:22:00,1.50545,1.50545,1.50535,1.50545,17400000.0
2009-01-08 06:23:00,1.50545,1.50555,1.5054,1.5055,30800000.0
2009-01-08 06:24:00,1.5055,1.50585,1.50495,1.50495,87400000.0
2009-01-08 06:25:00,1.50495,1.50535,1.50485,1.50485,20400000.0
2009-01-08 06:26:00,1.50485,1.50495,1.50465,1.5048,19600000.0
2009-01-08 06:27:00,1.50465,1.50465,1.50365,1.50405,94600000.0
2009-01-08 06:28:00,1.504,1.5047,1.504,1.5046,77800000.0
2009-01-08 06:29:00,1.5046,1.5052,1.5046,1.5047,71600000.0
2009-01-08 06:30:00,1.50475,1.50515,1.50465,1.50505,92600000.0
2009-01-08 06:31:00,1.5051,1.5052,1.50505,1.5051,21800000.0
2009-01-08 06:32:00,1.5051,1.5054,1.5051,1.5053,29800000.0
2009-01-08 06:33:00,1.50545,1.50585,1.50535,1.50575,72600000.0
2009-01-08 06:34:00,1.5057,1.50595,1.5053,1.50575,136000000.0
2009-01-08 06:35:00,1.5057,1.5058,1.5053,1.50535,48800000.0
2009-01-08 06:36:00,1.5053,1.5055,1.5053,1.50535,21200000.0
2009-01-08 06:37:00,1.50545,1.5055,1.50535,1.5055,5000000.0
2009-01-08 06:38:00,1.5055,1.5055,1.50485,1.5052,34800000.0
2009-01-08 06:39:00,1.5052,1.5052,1.5049,1.5049,14800000.0
2009-01-08 06:40:00,1.5049,1.5049,1.50485,1.5049,9400000.0
2009-01-08 06:41:00,1.505,1.50515,1.5049,1.50515,14400000.0
2009-01-08 06:42:00,1.50525,1.50525,1.50525,1.50525,6400000.0
2009-01-08 06:43:00,1.50525,1.50595,1.50525,1.5056,144600000.0
2009-01-08 06:44:00,1.5056,1.5056,1.5054,1.5055,31800000.0
2009-01-08 06:45:00,1.50555,1.5058,1.5055,1.5057,41200000.0
2009-01-08 06:46:00,1.50575,1.50575,1.50515,1.50515,137800000.0
2009-01-08 06:47:00,1.50475,1.50505,1.50455,1.5049,107000000.0
2009-01-08 06:48:00,1.50495,1.505,1.50485,1.505,11200000.0
2009-01-08 06:49:00,1.50505,1.5056,1.50505,1.5055,25200000.0
2009-01-08 06:50:00,1.50545,1.5059,1.5054,1.50575,83800000.0
2009-01-08 06:51:00,1.5056,1.5056,1.50535,1.50545,19000000.0
2009-01-08 06:52:00,1.5055,1.5055,1.50545,1.5055,9000000.0
2009-01-08 06:53:00,1.50555,1.5058,1.50555,1.50575,45200000.0
2009-01-08 06:54:00,1.5057,1.5064,1.5057,1.5064,21800000.0
2009-01-08 06:55:00,1.5064,1.50745,1.5064,1.5074,144000000.0
2009-01-08 06:56:00,1.5074,1.50765,1.5073,1.50735,55400000.0
2009-01-08 06:57:00,1.50735,1.50735,1.507,1.507,26400000.0
2009-01-08 06:58:00,1.50695,1.5074,1.50695,1.5074,76400000.0
2009-01-08 06:59:00,1.5076,1.50775,1.5076,1.50765,30800000.0
2009-01-08 07:00:00,1.50765,1.50795,1.50755,1.50755,137800000.0
2009-01-08 07:01:00,1.5075,1.50765,1.50575,1.50615,212000000.0
2009-01-08 07:02:00,1.50625,1.50685,1.50625,1.50685,58400000.0
2009-01-08 07:03:00,1.50685,1.50695,1.50615,1.50685,193600000.0
2009-01-08 07:04:00,1.50685,1.50695,1.50665,1.50665,86400000.0
2009-01-08 07:05:00,1.50665,1.50665,1.50615,1.5066,42000000.0
2009-01-08 07:06:00,1.50665,1.50695,1.50665,1.50695,91200000.0
2009-01-08 07:07:00,1.50695,1.5073,1.50655,1.50665,82000000.0
2009-01-08 07:08:00,1.50665,1.50665,1.50665,1.50665,62400000.0
2009-01-08 07:09:00,1.50665,1.50665,1.50665,1.50665,9600000.0
2009-01-08 07:10:00,1.5067,1.50675,1.5067,1.50675,9600000.0
2009-01-08 07:11:00,1.50685,1.5076,1.5068,1.5076,46800000.0
2009-01-08 07:12:00,1.5076,1.5076,1.5075,1.50755,27900000.0
2009-01-08 07:13:00,1.5071,1.5071,1.5068,1.5068,8200000.0
2009-01-08 07:14:00,1.50695,1.50695,1.50655,1.5067,50800000.0
2009-01-08 07:15:00,1.50675,1.50695,1.5067,1.50695,11400000.0
2009-01-08 07:16:00,1.5067,1.5068,1.5067,1.50675,77400000.0
2009-01-08 07:17:00,1.50675,1.50675,1.50675,1.50675,24000000.0
2009-01-08 07:18:00,1.50675,1.5068,1.50675,1.5068,17800000.0
2009-01-08 07:19:00,1.5068,1.50695,1.5068,1.50695,3600000.0
2009-01-08 07:20:00,1.50705,1.50705,1.50695,1.50695,8200000.0
2009-01-08 07:21:00,1.50695,1.50695,1.50695,1.50695,28000000.0
2009-01-08 07:22:00,1.5068,1.5068,1.50665,1.50675,7800000.0
2009-01-08 07:23:00,1.5063,1.50645,1.5063,1.50645,24800000.0
2009-01-08 07:24:00,1.50645,1.50655,1.50645,1.50655,48800000.0
2009-01-08 07:25:00,1.50655,1.50655,1.50605,1.5061,110800000.0
2009-01-08 07:26:00,1.5065,1.50665,1.5062,1.50625,16800000.0
2009-01-08 07:27:00,1.5062,1.50625,1.5062,1.50625,11800000.0
2009-01-08 07:28:00,1.5063,1.5063,1.5062,1.5062,3000000.0
2009-01-08 07:29:00,1.50635,1.5066,1.50625,1.50625,12400000.0
2009-01-08 07:30:00,1.5063,1.50655,1.50575,1.50585,10600000.0
2009-01-08 07:31:00,1.5058,1.506,1.5054,1.5058,78600000.0
2009-01-08 07:32:00,1.50585,1.50585,1.5058,1.5058,80400000.0
2009-01-08 07:33:00,1.5058,1.5058,1.50415,1.50445,258000000.0
2009-01-08 07:34:00,1.50445,1.50445,1.5038,1.5039,82400000.0
2009-01-08 07:35:00,1.5039,1.5048,1.5039,1.50465,77000000.0
2009-01-08 07:36:00,1.5046,1.5046,1.50445,1.50445,37600000.0
2009-01-08 07:37:00,1.50445,1.5048,1.50445,1.50475,39400000.0
2009-01-08 07:38:00,1.50485,1.5054,1.50465,1.50485,105400000.0
2009-01-08 07:39:00,1.5045,1.50545,1.5045,1.50545,65200000.0
2009-01-08 07:40:00,1.50545,1.50545,1.5054,1.50545,27600000.0
2009-01-08 07:41:00,1.5056,1.5056,1.50485,1.5049,89400000.0
2009-01-08 07:42:00,1.50485,1.50485,1.5033,1.5036,137000000.0
2009-01-08 07:43:00,1.5036,1.50505,1.5036,1.5039,181600002.0
2009-01-08 07:44:00,1.504,1.50425,1.504,1.504,35600000.0
2009-01-08 07:45:00,1.5039,1.50415,1.5039,1.50405,58400000.0
2009-01-08 07:46:00,1.50405,1.50415,1.5038,1.50405,53600000.0
2009-01-08 07:47:00,1.5041,1.50435,1.5041,1.50435,8800000.0
2009-01-08 07:48:00,1.5043,1.5043,1.5042,1.5042,35000000.0
2009-01-08 07:49:00,1.5042,1.5042,1.50365,1.5039,77200000.0
2009-01-08 07:50:00,1.5039,1.504,1.5039,1.5039,24000000.0
2009-01-08 07:51:00,1.5039,1.5039,1.5037,1.5039,36600000.0
2009-01-08 07:52:00,1.5039,1.5039,1.5039,1.5039,15200000.0
2009-01-08 07:53:00,1.5039,1.5039,1.5032,1.5032,132000000.0
2009-01-08 07:54:00,1.5032,1.5032,1.5025,1.5026,170400000.0
2009-01-08 07:55:00,1.50255,1.5029,1.50255,1.50265,191200000.0
2009-01-08 07:56:00,1.50265,1.50275,1.50265,1.50265,50400000.0
2009-01-08 07:57:00,1.50265,1.5028,1.50265,1.50275,31600000.0
2009-01-08 07:58:00,1.5027,1.5036,1.50265,1.50345,99400000.0
2009-01-08 07:59:00,1.5038,1.5038,1.5035,1.5035,139400000.0
2009-01-08 08:00:00,1.5035,1.5035,1.50305,1.5032,137200000.0
2009-01-08 08:01:00,1.50325,1.5035,1.5032,1.5034,55400000.0
2009-01-08 08:02:00,1.50355,1.50385,1.5034,1.50375,46000000.0
2009-01-08 08:03:00,1.5038,1.5041,1.5038,1.50395,97800000.0
2009-01-08 08:04:00,1.50395,1.50395,1.50355,1.5036,52200000.0
2009-01-08 08:05:00,1.50355,1.50355,1.5032,1.5032,41600000.0
2009-01-08 08:06:00,1.5032,1.5033,1.50315,1.5032,67400000.0
2009-01-08 08:07:00,1.50315,1.50335,1.50285,1.50335,31500000.0
2009-01-08 08:08:00,1.5033,1.5033,1.50315,1.5032,23600000.0
2009-01-08 08:09:00,1.50335,1.5036,1.5031,1.50325,27800000.0
2009-01-08 08:10:00,1.5032,1.5034,1.50315,1.5033,49600000.0
2009-01-08 08:11:00,1.5034,1.5042,1.5033,1.5042,96800000.0
2009-01-08 08:12:00,1.50415,1.50435,1.504,1.5042,64800000.0
2009-01-08 08:13:00,1.50425,1.50445,1.5037,1.504,98200000.0
2009-01-08 08:14:00,1.5041,1.50425,1.50395,1.5041,19600000.0
2009-01-08 08:15:00,1.5042,1.50455,1.50405,1.50455,23600000.0
2009-01-08 08:16:00,1.50465,1.50535,1.5045,1.5053,48800000.0
2009-01-08 08:17:00,1.5053,1.5058,1.50505,1.5051,149000000.0
2009-01-08 08:18:00,1.5051,1.50525,1.5042,1.50475,99000000.0
2009-01-08 08:19:00,1.5048,1.5048,1.50475,1.50475,17600000.0
2009-01-08 08:20:00,1.5048,1.50625,1.50465,1.50625,70800000.0
2009-01-08 08:21:00,1.5062,1.5062,1.50555,1.50555,58200000.0
2009-01-08 08:22:00,1.50565,1.50565,1.5055,1.5055,16000000.0
2009-01-08 08:23:00,1.5056,1.50565,1.5053,1.50565,86200000.0
2009-01-08 08:24:00,1.5057,1.5058,1.50565,1.5057,36800000.0
2009-01-08 08:25:00,1.5057,1.506,1.5057,1.5058,49800000.0
2009-01-08 08:26:00,1.50585,1.50595,1.5058,1.50585,60400000.0
2009-01-08 08:27:00,1.5059,1.506,1.5058,1.50595,102800000.0
2009-01-08 08:28:00,1.50595,1.5062,1.50595,1.5061,75200000.0
2009-01-08 08:29:00,1.50625,1.5065,1.50585,1.50585,61900000.0
2009-01-08 08:30:00,1.506,1.506,1.50585,1.50585,16600000.0
2009-01-08 08:31:00,1.50585,1.5059,1.5057,1.5057,40800000.0
2009-01-08 08:32:00,1.5057,1.50655,1.5057,1.50655,65800000.0
2009-01-08 08:33:00,1.50645,1.5072,1.50625,1.5068,94200000.0
2009-01-08 08:34:00,1.5068,1.5072,1.50665,1.50665,66200000.0
2009-01-08 08:35:00,1.50675,1.507,1.50675,1.50695,32400000.0
2009-01-08 08:36:00,1.50705,1.50705,1.5064,1.5065,50400000.0
2009-01-08 08:37:00,1.50655,1.50695,1.5063,1.5068,64000000.0
2009-01-08 08:38:00,1.50675,1.50685,1.50665,1.5068,41200000.0
2009-01-08 08:39:00,1.50675,1.50675,1.50635,1.50645,41400000.0
2009-01-08 08:40:00,1.5064,1.5064,1.5062,1.5063,38800000.0
2009-01-08 08:41:00,1.5063,1.50675,1.5061,1.50675,73600000.0
2009-01-08 08:42:00,1.50675,1.50675,1.50625,1.50625,19000000.0
2009-01-08 08:43:00,1.50625,1.5063,1.5062,1.5062,24200000.0
2009-01-08 08:44:00,1.5062,1.50625,1.50615,1.5062,46200000.0
2009-01-08 08:45:00,1.5062,1.5064,1.5062,1.5064,12800000.0
2009-01-08 08:46:00,1.50605,1.50617,1.50589,1.50603,378400000.0
2009-01-08 08:47:00,1.50655,1.5071,1.5064,1.5071,47700000.0
2009-01-08 08:48:00,1.50715,1.50795,1.50715,1.50795,142000000.0
2009-01-08 08:49:00,1.5079,1.5081,1.50685,1.5075,85600000.0
2009-01-08 08:50:00,1.50755,1.50755,1.507,1.50725,91800000.0
2009-01-08 08:51:00,1.5072,1.5075,1.50645,1.50645,110800000.0
2009-01-08 08:52:00,1.50655,1.5067,1.50645,1.50665,72800000.0
2009-01-08 08:53:00,1.50665,1.50665,1.50615,1.5062,45800000.0
2009-01-08 08:54:00,1.5062,1.50645,1.5057,1.5058,83000000.0
2009-01-08 08:55:00,1.50535,1.5057,1.50495,1.50545,59000000.0
2009-01-08 08:56:00,1.5056,1.5069,1.5053,1.5069,95600000.0
2009-01-08 08:57:00,1.50635,1.50715,1.50635,1.50715,82400000.0
2009-01-08 08:58:00,1.50705,1.50925,1.5069,1.50875,185000000.0
2009-01-08 08:59:00,1.5087,1.5087,1.5075,1.50785,115200000.0
2009-01-08 09:00:00,1.5079,1.50795,1.5076,1.50775,78200000.0
2009-01-08 09:01:00,1.50775,1.508,1.50645,1.5068,94399999.0
2009-01-08 09:02:00,1.507,1.5075,1.507,1.50725,110200000.0
2009-01-08 09:03:00,1.50725,1.50725,1.507,1.50715,37600000.0
2009-01-08 09:04:00,1.50715,1.5074,1.50685,1.5069,60500000.0
2009-01-08 09:05:00,1.50695,1.50745,1.5069,1.5074,72000000.0
2009-01-08 09:06:00,1.50745,1.50815,1.507,1.507,108800000.0
2009-01-08 09:07:00,1.5071,1.5071,1.50665,1.50675,65200000.0
2009-01-08 09:08:00,1.50675,1.50715,1.5066,1.50665,122800000.0
2009-01-08 09:09:00,1.50665,1.50665,1.50655,1.50655,65600000.0
2009-01-08 09:10:00,1.50665,1.50665,1.5062,1.5065,101800000.0
2009-01-08 09:11:00,1.50655,1.50655,1.5064,1.50655,32800000.0
2009-01-08 09:12:00,1.50655,1.50665,1.50645,1.50655,19000000.0
2009-01-08 09:13:00,1.50655,1.5069,1.50655,1.5069,45000000.0
2009-01-08 09:14:00,1.50685,1.5072,1.50665,1.5072,31600000.0
2009-01-08 09:15:00,1.50715,1.5073,1.5067,1.5067,112200000.0
2009-01-08 09:16:00,1.507,1.50805,1.507,1.5077,78600000.0
2009-01-08 09:17:00,1.5077,1.5077,1.50745,1.50755,31200000.0
2009-01-08 09:18:00,1.5076,1.50815,1.5075,1.50795,72400000.0
2009-01-08 09:19:00,1.508,1.5084,1.508,1.50835,55200000.0
2009-01-08 09:20:00,1.50825,1.5089,1.50825,1.5089,50400000.0
2009-01-08 09:21:00,1.5089,1.5093,1.50875,1.5092,66200000.0
2009-01-08 09:22:00,1.50915,1.5092,1.50895,1.5092,112400000.0
2009-01-08 09:23:00,1.5092,1.5105,1.5092,1.5105,151100000.0
2009-01-08 09:24:00,1.5105,1.5105,1.50805,1.50835,163200000.0
2009-01-08 09:25:00,1.5084,1.5085,1.50765,1.50765,122600000.0
2009-01-08 09:26:00,1.5076,1.5079,1.5076,1.5079,88400000.0
2009-01-08 09:27:00,1.5079,1.5082,1.5072,1.5072,92800000.0
2009-01-08 09:28:00,1.5072,1.50825,1.5072,1.50825,99600000.0
2009-01-08 09:29:00,1.50825,1.5084,1.50685,1.50765,113600000.0
2009-01-08 09:30:00,1.5076,1.5077,1.5072,1.50745,37200000.0
2009-01-08 09:31:00,1.5076,1.5077,1.50695,1.50695,91400000.0
2009-01-08 09:32:00,1.50695,1.50705,1.50605,1.50635,240000000.0
2009-01-08 09:33:00,1.50635,1.50645,1.5061,1.5061,82600000.0
2009-01-08 09:34:00,1.50605,1.50605,1.50445,1.50505,278600001.0
2009-01-08 09:35:00,1.50505,1.5052,1.5033,1.5036,289000000.0
2009-01-08 09:36:00,1.5036,1.50485,1.50355,1.50485,166000000.0
2009-01-08 09:37:00,1.50485,1.50595,1.50485,1.50555,153200000.0
2009-01-08 09:38:00,1.5056,1.50595,1.50545,1.5057,77600000.0
2009-01-08 09:39:00,1.5057,1.50605,1.5041,1.50465,228000000.0
2009-01-08 09:40:00,1.50465,1.5049,1.50425,1.50445,272564000.0
2009-01-08 09:41:00,1.50425,1.50445,1.5039,1.5039,121800000.0
2009-01-08 09:42:00,1.5039,1.5039,1.50275,1.50295,228799999.0
2009-01-08 09:43:00,1.50285,1.50285,1.5025,1.50275,113000000.0
2009-01-08 09:44:00,1.5028,1.5028,1.50135,1.5014,184200000.0
2009-01-08 09:45:00,1.5014,1.5014,1.5008,1.50105,159600000.0
2009-01-08 09:46:00,1.50105,1.5016,1.50085,1.50145,142000000.0
2009-01-08 09:47:00,1.50165,1.5019,1.50165,1.50185,115800000.0
2009-01-08 09:48:00,1.50185,1.5033,1.50185,1.5033,175400000.0
2009-01-08 09:49:00,1.50345,1.5036,1.50215,1.5034,210600000.0
2009-01-08 09:50:00,1.5034,1.5034,1.5022,1.5024,110400000.0
2009-01-08 09:51:00,1.5024,1.50255,1.50075,1.50105,153500000.0
2009-01-08 09:52:00,1.50105,1.50135,1.50045,1.50045,188000000.0
2009-01-08 09:53:00,1.5005,1.5007,1.49985,1.50025,269400000.0
2009-01-08 09:54:00,1.5003,1.5005,1.4989,1.4991,339400000.0
2009-01-08 09:55:00,1.4991,1.49985,1.499,1.49935,160600000.0
2009-01-08 09:56:00,1.49925,1.49965,1.49805,1.4988,191600000.0
2009-01-08 09:57:00,1.4988,1.50015,1.4988,1.4998,268600000.0
2009-01-08 09:58:00,1.4998,1.4998,1.4993,1.4998,126200000.0
2009-01-08 09:59:00,1.4998,1.50005,1.49965,1.4999,113800000.0
2009-01-08 10:00:00,1.4999,1.5,1.4991,1.49955,185700000.0
2009-01-08 10:01:00,1.49955,1.5,1.4995,1.4999,162400000.0
2009-01-08 10:02:00,1.49995,1.5004,1.4998,1.5004,254800001.0
2009-01-08 10:03:00,1.50055,1.5011,1.50055,1.501,161400000.0
2009-01-08 10:04:00,1.501,1.5019,1.50015,1.5003,161800000.0
2009-01-08 10:05:00,1.50045,1.5008,1.50025,1.5008,329700004.0
2009-01-08 10:06:00,1.50075,1.501,1.5007,1.50075,194399999.0
2009-01-08 10:07:00,1.5008,1.5012,1.50075,1.50115,257800000.0
2009-01-08 10:08:00,1.5012,1.50155,1.5009,1.5012,235800000.0
2009-01-08 10:09:00,1.5012,1.5013,1.49985,1.5012,271700000.0
2009-01-08 10:10:00,1.5012,1.50205,1.5005,1.5016,253800000.0
2009-01-08 10:11:00,1.5016,1.5019,1.50125,1.5014,199800000.0
2009-01-08 10:12:00,1.5014,1.50155,1.5012,1.5015,212600000.0
2009-01-08 10:13:00,1.5014,1.50165,1.5013,1.50165,106200000.0
2009-01-08 10:14:00,1.50165,1.5018,1.50135,1.50175,138400000.0
2009-01-08 10:15:00,1.50175,1.5024,1.50175,1.50215,127600000.0
2009-01-08 10:16:00,1.50215,1.50215,1.50105,1.5018,223300000.0
2009-01-08 10:17:00,1.5018,1.5018,1.501,1.5015,162100000.0
2009-01-08 10:18:00,1.5015,1.5015,1.5,1.5007,132800000.0
2009-01-08 10:19:00,1.5007,1.5013,1.5007,1.50115,131400000.0
2009-01-08 10:20:00,1.50115,1.5013,1.50055,1.50085,132800000.0
2009-01-08 10:21:00,1.50095,1.5011,1.5005,1.50065,137800000.0
2009-01-08 10:22:00,1.50065,1.5014,1.50065,1.5013,158800000.0
2009-01-08 10:23:00,1.5013,1.5015,1.50005,1.5006,155600000.0
2009-01-08 10:24:00,1.50075,1.5014,1.50055,1.5009,132200000.0
2009-01-08 10:25:00,1.5009,1.5013,1.5006,1.5012,173800000.0
2009-01-08 10:26:00,1.5012,1.50165,1.50085,1.501,96400000.0
2009-01-08 10:27:00,1.50135,1.5024,1.501,1.5024,149000000.0
2009-01-08 10:28:00,1.5024,1.50295,1.50185,1.5028,165400000.0
2009-01-08 10:29:00,1.5028,1.5029,1.50195,1.5029,137200000.0
2009-01-08 10:30:00,1.503,1.5033,1.50225,1.50275,288400000.0
2009-01-08 10:31:00,1.50275,1.50305,1.5025,1.503,169800000.0
2009-01-08 10:32:00,1.50325,1.5039,1.50315,1.5037,265500000.0
2009-01-08 10:33:00,1.5037,1.5038,1.50325,1.5034,331400000.0
2009-01-08 10:34:00,1.5035,1.5035,1.50275,1.503,140000000.0
2009-01-08 10:35:00,1.503,1.5031,1.50235,1.50265,197200000.0
2009-01-08 10:36:00,1.50265,1.503,1.50255,1.5028,144600000.0
2009-01-08 10:37:00,1.50285,1.50285,1.50095,1.50135,164200000.0
2009-01-08 10:38:00,1.50125,1.502,1.50125,1.502,179400000.0
2009-01-08 10:39:00,1.50195,1.50305,1.5018,1.50205,259000000.0
2009-01-08 10:40:00,1.5021,1.5029,1.50205,1.50285,147600000.0
2009-01-08 10:41:00,1.50285,1.50295,1.5023,1.5028,171800000.0
2009-01-08 10:42:00,1.50295,1.503,1.5024,1.50265,103800000.0
2009-01-08 10:43:00,1.50225,1.5039,1.5022,1.5037,223800000.0
2009-01-08 10:44:00,1.50365,1.5045,1.5036,1.5043,386700000.0
2009-01-08 10:45:00,1.50435,1.50435,1.5035,1.50425,155700000.0
2009-01-08 10:46:00,1.50425,1.5053,1.50425,1.50525,228000000.0
2009-01-08 10:47:00,1.50525,1.50545,1.5045,1.50465,261400000.0
2009-01-08 10:48:00,1.50465,1.505,1.50455,1.50465,251000000.0
2009-01-08 10:49:00,1.50465,1.5049,1.5044,1.5045,385200000.0
2009-01-08 10:50:00,1.5045,1.50495,1.50435,1.5045,172800000.0
2009-01-08 10:51:00,1.50435,1.50465,1.50355,1.5036,233400000.0
2009-01-08 10:52:00,1.5036,1.50615,1.5036,1.50615,187200000.0
2009-01-08 10:53:00,1.50605,1.50605,1.5057,1.50585,239400000.0
2009-01-08 10:54:00,1.50585,1.50685,1.5057,1.50655,203200000.0
2009-01-08 10:55:00,1.50645,1.50715,1.50605,1.50685,145300000.0
2009-01-08 10:56:00,1.5069,1.5072,1.50645,1.50645,263800000.0
2009-01-08 10:57:00,1.50645,1.50645,1.50535,1.5054,401200000.0
2009-01-08 10:58:00,1.5054,1.50685,1.50475,1.5065,199200000.0
2009-01-08 10:59:00,1.5066,1.50695,1.50525,1.50555,119400000.0
2009-01-08 11:00:00,1.5055,1.50555,1.5047,1.50545,106800000.0
2009-01-08 11:01:00,1.5054,1.5061,1.50535,1.50595,155200000.0
2009-01-08 11:02:00,1.5059,1.50615,1.50525,1.50615,176800000.0
2009-01-08 11:03:00,1.50615,1.50665,1.50565,1.50645,152000000.0
2009-01-08 11:04:00,1.50645,1.50805,1.506,1.507,180200000.0
2009-01-08 11:05:00,1.50685,1.50815,1.5063,1.50695,437400000.0
2009-01-08 11:06:00,1.50685,1.5077,1.50685,1.5075,142000000.0
2009-01-08 11:07:00,1.50755,1.5089,1.50755,1.50875,208000000.0
2009-01-08 11:08:00,1.50875,1.5102,1.5086,1.5099,294200000.0
2009-01-08 11:09:00,1.5099,1.51035,1.50945,1.50995,217400000.0
2009-01-08 11:10:00,1.51005,1.51055,1.50955,1.5104,292800000.0
2009-01-08 11:11:00,1.5104,1.51075,1.50985,1.5101,242600000.0
2009-01-08 11:12:00,1.51025,1.51075,1.51015,1.51055,118400000.0
2009-01-08 11:13:00,1.5106,1.5107,1.5097,1.51035,287400000.0
2009-01-08 11:14:00,1.51035,1.51035,1.5098,1.51,136800000.0
2009-01-08 11:15:00,1.51,1.51045,1.50985,1.5099,199600000.0
2009-01-08 11:16:00,1.5099,1.51,1.5091,1.50945,262200000.0
2009-01-08 11:17:00,1.5094,1.5095,1.5089,1.50895,242000000.0
2009-01-08 11:18:00,1.50885,1.50885,1.50795,1.50815,242100000.0
2009-01-08 11:19:00,1.50815,1.50825,1.50775,1.5079,272600000.0
2009-01-08 11:20:00,1.5079,1.5079,1.50675,1.50685,374400000.0
2009-01-08 11:21:00,1.50685,1.50695,1.50665,1.50675,185200000.0
2009-01-08 11:22:00,1.50675,1.50675,1.5055,1.5059,280800000.0
2009-01-08 11:23:00,1.50585,1.50585,1.50475,1.5052,251900000.0
2009-01-08 11:24:00,1.50515,1.5054,1.5045,1.50475,312400000.0
2009-01-08 11:25:00,1.50475,1.50475,1.5036,1.50425,259900000.0
2009-01-08 11:26:00,1.50425,1.50475,1.50395,1.50435,289400000.0
2009-01-08 11:27:00,1.50425,1.50475,1.50365,1.504,208000000.0
2009-01-08 11:28:00,1.504,1.504,1.503,1.503,192600000.0
2009-01-08 11:29:00,1.503,1.503,1.50215,1.50275,227800000.0
2009-01-08 11:30:00,1.50275,1.5035,1.50265,1.5033,165400000.0
2009-01-08 11:31:00,1.5032,1.5037,1.5032,1.5037,209200000.0
2009-01-08 11:32:00,1.50365,1.50445,1.5036,1.5037,163800000.0
2009-01-08 11:33:00,1.5038,1.5045,1.5038,1.50425,209200000.0
2009-01-08 11:34:00,1.50425,1.50445,1.5039,1.50435,171600000.0
2009-01-08 11:35:00,1.50435,1.5045,1.5043,1.50435,96800000.0
2009-01-08 11:36:00,1.5044,1.5047,1.5044,1.50455,225400000.0
2009-01-08 11:37:00,1.50455,1.5061,1.50455,1.50605,367800000.0
2009-01-08 11:38:00,1.50605,1.50685,1.50585,1.5064,211500000.0
2009-01-08 11:39:00,1.5064,1.50665,1.5061,1.5066,156200000.0
2009-01-08 11:40:00,1.50655,1.5068,1.5063,1.50645,213600000.0
2009-01-08 11:41:00,1.50645,1.50685,1.50605,1.5063,453300000.0
2009-01-08 11:42:00,1.50635,1.5077,1.5063,1.50765,388200000.0
2009-01-08 11:43:00,1.50745,1.5076,1.50655,1.50755,252600000.0
2009-01-08 11:44:00,1.50755,1.5077,1.50705,1.50765,191400000.0
2009-01-08 11:45:00,1.5076,1.50785,1.50755,1.50785,135800000.0
2009-01-08 11:46:00,1.50785,1.5094,1.50775,1.50865,186600000.0
2009-01-08 11:47:00,1.5086,1.5086,1.50775,1.50835,128800000.0
2009-01-08 11:48:00,1.50835,1.50845,1.508,1.508,114100000.0
2009-01-08 11:49:00,1.508,1.508,1.50715,1.50725,260000000.0
2009-01-08 11:50:00,1.5073,1.5074,1.50665,1.50675,223800000.0
2009-01-08 11:51:00,1.5067,1.50685,1.50625,1.50635,151900000.0
2009-01-08 11:52:00,1.50635,1.50665,1.50525,1.5059,183200000.0
2009-01-08 11:53:00,1.5058,1.5059,1.5058,1.5058,143400000.0
2009-01-08 11:54:00,1.5058,1.50605,1.50565,1.506,139300000.0
2009-01-08 11:55:00,1.50605,1.5066,1.5058,1.5064,228400000.0
2009-01-08 11:56:00,1.50625,1.5068,1.5062,1.50675,232800000.0
2009-01-08 11:57:00,1.50675,1.50685,1.5064,1.50685,284000000.0
2009-01-08 11:58:00,1.50685,1.5071,1.5068,1.50685,296800001.0
2009-01-08 11:59:00,1.50685,1.50685,1.5063,1.50645,312600001.0
2009-01-08 12:00:00,1.5063,1.50645,1.5055,1.50645,354600000.0
2009-01-08 12:01:00,1.5065,1.5066,1.50535,1.50535,200400000.0
2009-01-08 12:02:00,1.50535,1.5054,1.5046,1.5046,369600000.0
2009-01-08 12:03:00,1.50455,1.5056,1.50455,1.50535,198200000.0
2009-01-08 12:04:00,1.50535,1.5055,1.5047,1.50475,104000000.0
2009-01-08 12:05:00,1.5048,1.50495,1.50425,1.5043,114400000.0
2009-01-08 12:06:00,1.5043,1.50445,1.50355,1.5038,134000000.0
2009-01-08 12:07:00,1.5038,1.50445,1.5037,1.50415,148400000.0
2009-01-08 12:08:00,1.50415,1.5047,1.50415,1.50435,253800000.0
2009-01-08 12:09:00,1.5044,1.5045,1.504,1.50415,230800000.0
2009-01-08 12:10:00,1.50415,1.5043,1.504,1.504,231800000.0
2009-01-08 12:11:00,1.50395,1.50395,1.5034,1.50375,129200000.0
2009-01-08 12:12:00,1.5038,1.5048,1.50375,1.50455,348000001.0
2009-01-08 12:13:00,1.50455,1.50535,1.50455,1.50485,181000000.0
2009-01-08 12:14:00,1.50485,1.5051,1.50475,1.50485,208600000.0
2009-01-08 12:15:00,1.50485,1.50495,1.5047,1.50485,347200000.0
2009-01-08 12:16:00,1.50485,1.50485,1.50415,1.50445,291800000.0
2009-01-08 12:17:00,1.50445,1.50445,1.5036,1.50385,229200000.0
2009-01-08 12:18:00,1.5039,1.504,1.50375,1.5038,171200000.0
2009-01-08 12:19:00,1.50375,1.50385,1.5026,1.5026,254300000.0
2009-01-08 12:20:00,1.50255,1.50255,1.50145,1.5015,231000000.0
2009-01-08 12:21:00,1.50155,1.5017,1.5009,1.50165,246200000.0
2009-01-08 12:22:00,1.50165,1.5038,1.50155,1.5029,287600000.0
2009-01-08 12:23:00,1.50285,1.50285,1.502,1.5027,107000000.0
2009-01-08 12:24:00,1.5028,1.5033,1.5021,1.50215,125000000.0
2009-01-08 12:25:00,1.50215,1.50275,1.502,1.50275,284600000.0
2009-01-08 12:26:00,1.50285,1.50395,1.50285,1.5037,165600000.0
2009-01-08 12:27:00,1.50365,1.5037,1.5034,1.50365,203400000.0
2009-01-08 12:28:00,1.50365,1.5037,1.5036,1.5036,39200000.0
2009-01-08 12:29:00,1.5036,1.5038,1.5032,1.5035,264500000.0
2009-01-08 12:30:00,1.5036,1.5037,1.5033,1.50335,139200000.0
2009-01-08 12:31:00,1.50335,1.5035,1.50325,1.50345,79600000.0
2009-01-08 12:32:00,1.50345,1.50345,1.50235,1.50305,155400000.0
2009-01-08 12:33:00,1.50305,1.50315,1.50225,1.50255,470000003.0
2009-01-08 12:34:00,1.50255,1.5034,1.50245,1.5033,261800000.0
2009-01-08 12:35:00,1.5033,1.5037,1.5033,1.5037,109000000.0
2009-01-08 12:36:00,1.5037,1.5038,1.5035,1.50365,205000000.0
2009-01-08 12:37:00,1.5036,1.5036,1.50295,1.5031,72400000.0
2009-01-08 12:38:00,1.503,1.5035,1.503,1.5035,52000000.0
2009-01-08 12:39:00,1.5035,1.50475,1.5035,1.5042,245500000.0
2009-01-08 12:40:00,1.5042,1.50455,1.50375,1.5043,276600001.0
2009-01-08 12:41:00,1.5043,1.5046,1.5043,1.5045,61600000.0
2009-01-08 12:42:00,1.5045,1.50475,1.5043,1.50435,120400000.0
2009-01-08 12:43:00,1.50435,1.50435,1.50375,1.50375,120200000.0
2009-01-08 12:44:00,1.50375,1.50395,1.5037,1.50395,150800000.0
2009-01-08 12:45:00,1.50395,1.50465,1.50395,1.5046,125200000.0
2009-01-08 12:46:00,1.5046,1.5051,1.50445,1.505,205000000.0
2009-01-08 12:47:00,1.505,1.50545,1.50485,1.5053,210500000.0
2009-01-08 12:48:00,1.5052,1.5052,1.5046,1.50475,155000000.0
2009-01-08 12:49:00,1.50475,1.5055,1.50475,1.5055,146500000.0
2009-01-08 12:50:00,1.50555,1.50685,1.50555,1.5062,234000000.0
2009-01-08 12:51:00,1.5062,1.5066,1.50605,1.5066,121000000.0
2009-01-08 12:52:00,1.5066,1.5071,1.5064,1.50685,156400000.0
2009-01-08 12:53:00,1.50685,1.507,1.5062,1.50685,257600000.0
2009-01-08 12:54:00,1.50675,1.50685,1.50605,1.50635,192600000.0
2009-01-08 12:55:00,1.50635,1.50655,1.5026,1.50595,219700000.0
2009-01-08 12:56:00,1.5058,1.506,1.50555,1.50595,136200000.0
2009-01-08 12:57:00,1.50595,1.50625,1.5057,1.506,98400000.0
2009-01-08 12:58:00,1.5059,1.506,1.5058,1.50595,187800000.0
2009-01-08 12:59:00,1.50595,1.50665,1.5058,1.5064,157000000.0
2009-01-08 13:00:00,1.50645,1.50655,1.5056,1.50605,204400000.0
2009-01-08 13:01:00,1.50605,1.50825,1.50605,1.5082,162300000.0
2009-01-08 13:02:00,1.50825,1.5083,1.5074,1.5077,236700000.0
2009-01-08 13:03:00,1.50775,1.50775,1.50725,1.50745,278800000.0
2009-01-08 13:04:00,1.50755,1.5083,1.50745,1.50805,188600000.0
2009-01-08 13:05:00,1.50815,1.50865,1.50805,1.5085,239200000.0
2009-01-08 13:06:00,1.5085,1.5085,1.5075,1.50785,132600000.0
2009-01-08 13:07:00,1.50785,1.50785,1.50765,1.50765,189000000.0
2009-01-08 13:08:00,1.50775,1.50775,1.507,1.50755,214000000.0
2009-01-08 13:09:00,1.50755,1.50775,1.50745,1.50755,82800000.0
2009-01-08 13:10:00,1.50755,1.5076,1.5073,1.5074,208000000.0
2009-01-08 13:11:00,1.5074,1.5074,1.5071,1.5072,339200000.0
2009-01-08 13:12:00,1.5072,1.50735,1.5071,1.5072,164400000.0
2009-01-08 13:13:00,1.50735,1.50735,1.5068,1.50715,350600001.0
2009-01-08 13:14:00,1.50715,1.5072,1.50675,1.507,186200000.0
2009-01-08 13:15:00,1.507,1.507,1.50625,1.50655,233800000.0
2009-01-08 13:16:00,1.50655,1.50655,1.50625,1.50625,134000000.0
2009-01-08 13:17:00,1.5062,1.50635,1.5052,1.5063,254800000.0
2009-01-08 13:18:00,1.50635,1.5065,1.50505,1.5055,471600000.0
2009-01-08 13:19:00,1.50545,1.507,1.50545,1.507,321000000.0
2009-01-08 13:20:00,1.507,1.5074,1.50685,1.5069,341000000.0
2009-01-08 13:21:00,1.50685,1.50715,1.50645,1.50685,449000000.0
2009-01-08 13:22:00,1.50695,1.50725,1.5066,1.50725,259800000.0
2009-01-08 13:23:00,1.50725,1.50725,1.5067,1.5068,93200000.0
2009-01-08 13:24:00,1.5068,1.50735,1.50665,1.50725,253400000.0
2009-01-08 13:25:00,1.50725,1.5076,1.5072,1.5076,114500000.0
2009-01-08 13:26:00,1.50745,1.50745,1.5071,1.50715,246200000.0
2009-01-08 13:27:00,1.50715,1.50755,1.5071,1.50725,181200000.0
2009-01-08 13:28:00,1.5072,1.5073,1.50705,1.5072,193400000.0
2009-01-08 13:29:00,1.5072,1.50765,1.5072,1.50765,243600000.0
2009-01-08 13:30:00,1.50765,1.50765,1.507,1.5071,222100000.0
2009-01-08 13:31:00,1.5071,1.5071,1.5055,1.50555,195800000.0
2009-01-08 13:32:00,1.5055,1.5057,1.50525,1.5053,93800000.0
2009-01-08 13:33:00,1.50535,1.5057,1.50525,1.50525,192400000.0
2009-01-08 13:34:00,1.50525,1.5063,1.50495,1.50625,305600000.0
2009-01-08 13:35:00,1.5062,1.50735,1.5062,1.5067,334200000.0
2009-01-08 13:36:00,1.50675,1.50695,1.5067,1.50685,182400000.0
2009-01-08 13:37:00,1.50685,1.50685,1.5062,1.5065,181200000.0
2009-01-08 13:38:00,1.5065,1.50745,1.50565,1.5072,204200000.0
2009-01-08 13:39:00,1.50715,1.5072,1.5068,1.50705,219800000.0
2009-01-08 13:40:00,1.5071,1.5073,1.50665,1.50725,262000000.0
2009-01-08 13:41:00,1.50725,1.5073,1.5072,1.50725,187400000.0
2009-01-08 13:42:00,1.5073,1.5083,1.5073,1.5082,284000000.0
2009-01-08 13:43:00,1.5084,1.5084,1.50775,1.5078,204400000.0
2009-01-08 13:44:00,1.5078,1.508,1.5068,1.50735,224800000.0
2009-01-08 13:45:00,1.50715,1.5074,1.5068,1.5072,256000000.0
2009-01-08 13:46:00,1.50725,1.5074,1.50685,1.5071,208200000.0
2009-01-08 13:47:00,1.5071,1.5071,1.5055,1.50615,287799999.0
2009-01-08 13:48:00,1.50605,1.50605,1.5049,1.5053,294600000.0
2009-01-08 13:49:00,1.50535,1.50605,1.50465,1.5052,311600000.0
2009-01-08 13:50:00,1.5051,1.5052,1.5047,1.5052,284600000.0
2009-01-08 13:51:00,1.50525,1.5055,1.50495,1.50545,355400001.0
2009-01-08 13:52:00,1.50555,1.5063,1.50545,1.50625,211200000.0
2009-01-08 13:53:00,1.50625,1.50625,1.50585,1.506,116000000.0
2009-01-08 13:54:00,1.5062,1.50675,1.5062,1.5064,157900000.0
2009-01-08 13:55:00,1.5064,1.50665,1.50605,1.50665,182000000.0
2009-01-08 13:56:00,1.50665,1.50715,1.50645,1.50665,253600000.0
2009-01-08 13:57:00,1.50685,1.50685,1.5061,1.50655,161600000.0
2009-01-08 13:58:00,1.50655,1.50655,1.5044,1.5045,361200000.0
2009-01-08 13:59:00,1.5044,1.5056,1.5036,1.5056,375000000.0
2009-01-08 14:00:00,1.50505,1.5094,1.50455,1.50485,225800000.0
2009-01-08 14:01:00,1.5049,1.5053,1.5017,1.5046,260600000.0
2009-01-08 14:02:00,1.5046,1.50785,1.50455,1.50755,517999999.0
2009-01-08 14:03:00,1.5077,1.5118,1.5077,1.51075,388200000.0
2009-01-08 14:04:00,1.5107,1.5113,1.50985,1.5111,283800000.0
2009-01-08 14:05:00,1.5112,1.5136,1.5112,1.51355,293000000.0
2009-01-08 14:06:00,1.5135,1.5142,1.5135,1.5141,313400000.0
2009-01-08 14:07:00,1.5141,1.5164,1.5141,1.51635,326400000.0
2009-01-08 14:08:00,1.51635,1.51835,1.51575,1.51835,289000000.0
2009-01-08 14:09:00,1.51835,1.51955,1.5167,1.51695,298800000.0
2009-01-08 14:10:00,1.51695,1.5175,1.5159,1.51625,462400000.0
2009-01-08 14:11:00,1.51625,1.5165,1.5143,1.5143,233200000.0
2009-01-08 14:12:00,1.51425,1.516,1.5139,1.51585,379000001.0
2009-01-08 14:13:00,1.5158,1.51605,1.51545,1.5155,246400000.0
2009-01-08 14:14:00,1.5154,1.5175,1.5154,1.5175,456800000.0
2009-01-08 14:15:00,1.5175,1.51835,1.51645,1.51825,366200000.0
2009-01-08 14:16:00,1.51835,1.51885,1.51775,1.51855,168200000.0
2009-01-08 14:17:00,1.5187,1.5198,1.5186,1.5191,292800000.0
2009-01-08 14:18:00,1.5192,1.5199,1.51815,1.51875,190760000.0
2009-01-08 14:19:00,1.51875,1.52125,1.51865,1.521,218800000.0
2009-01-08 14:20:00,1.52085,1.52095,1.51905,1.51915,225600000.0
2009-01-08 14:21:00,1.5192,1.5192,1.5185,1.51865,236800000.0
2009-01-08 14:22:00,1.51865,1.52,1.51865,1.51985,185200000.0
2009-01-08 14:23:00,1.51985,1.52195,1.5194,1.52195,211800000.0
2009-01-08 14:24:00,1.52195,1.5241,1.5215,1.5241,245300000.0
2009-01-08 14:25:00,1.5239,1.5241,1.52245,1.52275,217600000.0
2009-01-08 14:26:00,1.52275,1.5231,1.52235,1.52305,241000000.0
2009-01-08 14:27:00,1.52305,1.52475,1.52305,1.5244,257200000.0
2009-01-08 14:28:00,1.5244,1.52645,1.5244,1.52645,247200000.0
2009-01-08 14:29:00,1.52645,1.5266,1.52535,1.52565,203800000.0
2009-01-08 14:30:00,1.5258,1.526,1.52335,1.5238,292060000.0
2009-01-08 14:31:00,1.5239,1.5248,1.52385,1.5248,280200000.0
2009-01-08 14:32:00,1.5248,1.52555,1.5245,1.52505,109900000.0
2009-01-08 14:33:00,1.52505,1.5256,1.52355,1.52355,250200000.0
2009-01-08 14:34:00,1.523,1.52385,1.52265,1.52375,235200000.0
2009-01-08 14:35:00,1.5239,1.5254,1.52325,1.5246,224300000.0
2009-01-08 14:36:00,1.5246,1.5246,1.52275,1.52405,258500000.0
2009-01-08 14:37:00,1.524,1.5244,1.5227,1.52295,284100001.0
2009-01-08 14:38:00,1.52295,1.5259,1.52295,1.5251,221600000.0
2009-01-08 14:39:00,1.52515,1.52645,1.525,1.5261,186600000.0
2009-01-08 14:40:00,1.52605,1.5291,1.526,1.5284,250200000.0
2009-01-08 14:41:00,1.52835,1.52835,1.52735,1.5274,212400000.0
2009-01-08 14:42:00,1.52745,1.5278,1.5267,1.52685,287000000.0
2009-01-08 14:43:00,1.52685,1.52685,1.52525,1.5254,183000000.0
2009-01-08 14:44:00,1.52545,1.52815,1.52535,1.52815,232299999.0
2009-01-08 14:45:00,1.5281,1.5282,1.5249,1.525,205000000.0
2009-01-08 14:46:00,1.525,1.52525,1.52455,1.52465,169600000.0
2009-01-08 14:47:00,1.52465,1.52465,1.52375,1.52445,238400000.0
2009-01-08 14:48:00,1.52445,1.5247,1.52415,1.52415,155100000.0
2009-01-08 14:49:00,1.5242,1.5251,1.5241,1.52505,204400000.0
2009-01-08 14:50:00,1.52505,1.52655,1.525,1.52595,227000000.0
2009-01-08 14:51:00,1.52595,1.52745,1.52555,1.52745,268200000.0
2009-01-08 14:52:00,1.52745,1.52765,1.52645,1.52765,253700000.0
2009-01-08 14:53:00,1.52765,1.52855,1.52725,1.5276,257000004.0
2009-01-08 14:54:00,1.52745,1.528,1.52625,1.52675,188600000.0
2009-01-08 14:55:00,1.52655,1.52655,1.5241,1.52455,150000000.0
2009-01-08 14:56:00,1.52455,1.52585,1.52455,1.5252,324000000.0
2009-01-08 14:57:00,1.5252,1.5254,1.5249,1.52505,190200000.0
2009-01-08 14:58:00,1.52495,1.5255,1.5243,1.52445,247200000.0
2009-01-08 14:59:00,1.5244,1.52455,1.52405,1.52425,245600000.0
2009-01-08 15:00:00,1.5243,1.52485,1.5237,1.5237,130400000.0
2009-01-08 15:01:00,1.5237,1.5247,1.5237,1.52405,127600000.0
2009-01-08 15:02:00,1.52405,1.52505,1.5239,1.5247,152400000.0
2009-01-08 15:03:00,1.5247,1.5251,1.52445,1.52495,90700000.0
2009-01-08 15:04:00,1.52485,1.5253,1.52485,1.5251,130300000.0
2009-01-08 15:05:00,1.52515,1.5254,1.52465,1.525,415200005.0
2009-01-08 15:06:00,1.52485,1.52505,1.5237,1.52405,214599999.0
2009-01-08 15:07:00,1.52425,1.52535,1.52425,1.5251,170200000.0
2009-01-08 15:08:00,1.52505,1.5254,1.5248,1.52495,244800000.0
2009-01-08 15:09:00,1.52495,1.5251,1.52445,1.5247,251600000.0
2009-01-08 15:10:00,1.5247,1.5257,1.52465,1.5252,245600000.0
2009-01-08 15:11:00,1.52525,1.5256,1.5252,1.5255,135800000.0
2009-01-08 15:12:00,1.5255,1.52555,1.52485,1.5249,211600000.0
2009-01-08 15:13:00,1.5249,1.5249,1.52345,1.52405,254000000.0
2009-01-08 15:14:00,1.52405,1.52475,1.52385,1.5239,119800000.0
2009-01-08 15:15:00,1.5241,1.52655,1.5241,1.52615,289800000.0
2009-01-08 15:16:00,1.5262,1.52635,1.5257,1.5259,335800000.0
2009-01-08 15:17:00,1.5259,1.5259,1.52415,1.52445,208400000.0
2009-01-08 15:18:00,1.52445,1.52525,1.52415,1.52525,203200000.0
2009-01-08 15:19:00,1.5252,1.5252,1.5241,1.52425,217700000.0
2009-01-08 15:20:00,1.52425,1.52505,1.52395,1.52505,314800000.0
2009-01-08 15:21:00,1.52495,1.5254,1.52465,1.5254,311300000.0
2009-01-08 15:22:00,1.52555,1.52575,1.5254,1.5256,313800000.0
2009-01-08 15:23:00,1.52575,1.52645,1.52565,1.5263,122600000.0
2009-01-08 15:24:00,1.5265,1.527,1.5256,1.52645,147200000.0
2009-01-08 15:25:00,1.5265,1.5274,1.52605,1.52735,202800000.0
2009-01-08 15:26:00,1.52735,1.52735,1.52705,1.52725,159600000.0
2009-01-08 15:27:00,1.52715,1.52765,1.52685,1.5269,203700000.0
2009-01-08 15:28:00,1.5269,1.52745,1.5268,1.5269,238800000.0
2009-01-08 15:29:00,1.52655,1.52675,1.5255,1.52665,191200000.0
2009-01-08 15:30:00,1.52705,1.5277,1.5253,1.52745,271800000.0
2009-01-08 15:31:00,1.52745,1.53225,1.52745,1.532,238000000.0
2009-01-08 15:32:00,1.53215,1.53215,1.53065,1.5313,256800000.0
2009-01-08 15:33:00,1.5313,1.5329,1.53095,1.53285,265800001.0
2009-01-08 15:34:00,1.53285,1.53305,1.53275,1.53295,266600000.0
2009-01-08 15:35:00,1.5332,1.5335,1.53195,1.53205,236300000.0
2009-01-08 15:36:00,1.53195,1.53245,1.531,1.5319,276500000.0
2009-01-08 15:37:00,1.532,1.5323,1.5317,1.5318,299600000.0
2009-01-08 15:38:00,1.5319,1.53205,1.53105,1.5318,200900000.0
2009-01-08 15:39:00,1.5318,1.5318,1.5301,1.5313,298700000.0
2009-01-08 15:40:00,1.5313,1.53315,1.5313,1.53265,243000000.0
2009-01-08 15:41:00,1.53265,1.53265,1.53095,1.5314,306800000.0
2009-01-08 15:42:00,1.5314,1.5321,1.5313,1.5318,250600000.0
2009-01-08 15:43:00,1.5318,1.5319,1.5303,1.5306,373800000.0
2009-01-08 15:44:00,1.53055,1.5315,1.53055,1.5313,354600000.0
2009-01-08 15:45:00,1.5313,1.5313,1.5299,1.5301,441400001.0
2009-01-08 15:46:00,1.5301,1.5302,1.52915,1.52955,403600000.0
2009-01-08 15:47:00,1.52955,1.5299,1.52895,1.5298,258600000.0
2009-01-08 15:48:00,1.5299,1.53135,1.52945,1.53135,300200000.0
2009-01-08 15:49:00,1.5315,1.53225,1.5315,1.5321,229400000.0
2009-01-08 15:50:00,1.53205,1.53315,1.53175,1.53295,286100000.0
2009-01-08 15:51:00,1.53305,1.5333,1.53185,1.53315,217200000.0
2009-01-08 15:52:00,1.53315,1.53345,1.5329,1.53335,110000000.0
2009-01-08 15:53:00,1.53335,1.535,1.53285,1.535,241200002.0
2009-01-08 15:54:00,1.535,1.5362,1.5344,1.53495,244700000.0
2009-01-08 15:55:00,1.5349,1.5349,1.53345,1.53355,317400000.0
2009-01-08 15:56:00,1.5336,1.534,1.5333,1.53335,326600000.0
2009-01-08 15:57:00,1.53325,1.5341,1.5329,1.5341,484800000.0
2009-01-08 15:58:00,1.53415,1.53435,1.53355,1.5341,283800000.0
2009-01-08 15:59:00,1.5341,1.5342,1.5338,1.534,356200000.0
2009-01-08 16:00:00,1.53395,1.5353,1.5338,1.53515,378200000.0
2009-01-08 16:01:00,1.5352,1.53565,1.53465,1.5352,385400002.0
2009-01-08 16:02:00,1.53515,1.53605,1.5336,1.53375,246000000.0
2009-01-08 16:03:00,1.5337,1.5345,1.53305,1.5342,206200000.0
2009-01-08 16:04:00,1.53415,1.5353,1.5338,1.53465,313480000.0
2009-01-08 16:05:00,1.5346,1.53475,1.53395,1.5341,301199999.0
2009-01-08 16:06:00,1.5341,1.5372,1.5341,1.5369,228400000.0
2009-01-08 16:07:00,1.53675,1.53735,1.536,1.53615,327400000.0
2009-01-08 16:08:00,1.53605,1.5362,1.53555,1.5356,303000000.0
2009-01-08 16:09:00,1.53565,1.53655,1.5351,1.53555,327200000.0
2009-01-08 16:10:00,1.53555,1.5359,1.53515,1.53535,280200000.0
2009-01-08 16:11:00,1.5354,1.5361,1.53455,1.53495,274400000.0
2009-01-08 16:12:00,1.53505,1.53515,1.5343,1.53455,258000000.0
2009-01-08 16:13:00,1.5345,1.53475,1.5337,1.5344,281600000.0
2009-01-08 16:14:00,1.5345,1.53455,1.53405,1.5344,306800000.0
2009-01-08 16:15:00,1.5344,1.5346,1.53375,1.53425,317200000.0
2009-01-08 16:16:00,1.53425,1.536,1.5339,1.53595,311400000.0
2009-01-08 16:17:00,1.53595,1.53595,1.5345,1.53465,242800000.0
2009-01-08 16:18:00,1.5347,1.5355,1.53445,1.53455,347400000.0
2009-01-08 16:19:00,1.53455,1.53475,1.5337,1.5338,328200000.0
2009-01-08 16:20:00,1.5337,1.53405,1.533,1.5333,363600000.0
2009-01-08 16:21:00,1.5333,1.5334,1.53275,1.53295,307200000.0
2009-01-08 16:22:00,1.53295,1.53305,1.5322,1.53275,267800000.0
2009-01-08 16:23:00,1.53275,1.53315,1.53175,1.5322,289200000.0
2009-01-08 16:24:00,1.5322,1.5326,1.5316,1.5325,360599999.0
2009-01-08 16:25:00,1.5325,1.5334,1.53195,1.5331,368000000.0
2009-01-08 16:26:00,1.5332,1.5344,1.53295,1.53375,292000000.0
2009-01-08 16:27:00,1.5338,1.534,1.53355,1.53395,229000000.0
2009-01-08 16:28:00,1.53395,1.5341,1.5336,1.5336,168800000.0
2009-01-08 16:29:00,1.5336,1.53405,1.53345,1.5339,281000000.0
2009-01-08 16:30:00,1.5339,1.5353,1.5339,1.53505,290000001.0
2009-01-08 16:31:00,1.53515,1.53515,1.53355,1.53355,267000000.0
2009-01-08 16:32:00,1.53365,1.5343,1.53355,1.53415,232600000.0
2009-01-08 16:33:00,1.5338,1.5345,1.533,1.53315,189000000.0
2009-01-08 16:34:00,1.5332,1.53365,1.53275,1.5334,354400000.0
2009-01-08 16:35:00,1.5334,1.5335,1.53305,1.5331,207200000.0
2009-01-08 16:36:00,1.53305,1.53325,1.5328,1.53285,226800000.0
2009-01-08 16:37:00,1.53285,1.5336,1.53275,1.5336,160600000.0
2009-01-08 16:38:00,1.5335,1.534,1.53275,1.53305,340000000.0
2009-01-08 16:39:00,1.53305,1.53305,1.5325,1.53255,218000000.0
2009-01-08 16:40:00,1.5325,1.53265,1.53095,1.53115,294200000.0
2009-01-08 16:41:00,1.53115,1.5312,1.52975,1.5305,362400000.0
2009-01-08 16:42:00,1.5304,1.5308,1.53005,1.53025,338800000.0
2009-01-08 16:43:00,1.53025,1.5306,1.5302,1.53045,283800000.0
2009-01-08 16:44:00,1.53055,1.53215,1.5304,1.53215,390400000.0
2009-01-08 16:45:00,1.53215,1.5322,1.5309,1.531,282000000.0
2009-01-08 16:46:00,1.53095,1.53135,1.53005,1.53055,318400000.0
2009-01-08 16:47:00,1.53055,1.5315,1.5297,1.52975,358500000.0
2009-01-08 16:48:00,1.5297,1.5297,1.528,1.5284,417800000.0
2009-01-08 16:49:00,1.52835,1.52915,1.52825,1.529,303400000.0
2009-01-08 16:50:00,1.529,1.52925,1.52875,1.52905,219200000.0
2009-01-08 16:51:00,1.52895,1.52895,1.52755,1.5276,326400000.0
2009-01-08 16:52:00,1.52755,1.52775,1.52725,1.5273,302600000.0
2009-01-08 16:53:00,1.5273,1.5278,1.52705,1.52715,337800000.0
2009-01-08 16:54:00,1.52715,1.52715,1.5225,1.52395,235000000.0
2009-01-08 16:55:00,1.52395,1.52515,1.52255,1.52375,216699999.0
2009-01-08 16:56:00,1.5237,1.5245,1.52285,1.5239,215200000.0
2009-01-08 16:57:00,1.5237,1.52485,1.52365,1.5243,195000000.0
2009-01-08 16:58:00,1.5244,1.5252,1.5244,1.52465,149200000.0
2009-01-08 16:59:00,1.52445,1.5254,1.5243,1.5247,238000001.0
2009-01-08 17:00:00,1.5248,1.5249,1.52325,1.5241,337700000.0
2009-01-08 17:01:00,1.5241,1.5241,1.52045,1.52075,226700000.0
2009-01-08 17:02:00,1.52075,1.52115,1.5183,1.51855,252800000.0
2009-01-08 17:03:00,1.5186,1.5221,1.5186,1.52175,322200000.0
2009-01-08 17:04:00,1.5217,1.52255,1.52115,1.5217,275600000.0
2009-01-08 17:05:00,1.5218,1.52315,1.5217,1.5225,230400000.0
2009-01-08 17:06:00,1.5225,1.5236,1.52245,1.52325,292000000.0
2009-01-08 17:07:00,1.5234,1.5242,1.52335,1.5239,231000000.0
2009-01-08 17:08:00,1.5239,1.52465,1.5237,1.52435,286800000.0
2009-01-08 17:09:00,1.52435,1.52465,1.52265,1.5233,248200000.0
2009-01-08 17:10:00,1.52315,1.524,1.52305,1.52305,238900000.0
2009-01-08 17:11:00,1.52305,1.52305,1.5212,1.52275,215100000.0
2009-01-08 17:12:00,1.52275,1.52415,1.52265,1.52415,168000000.0
2009-01-08 17:13:00,1.52415,1.52425,1.5236,1.52385,174000000.0
2009-01-08 17:14:00,1.5237,1.5243,1.5235,1.5242,126800000.0
2009-01-08 17:15:00,1.5242,1.5254,1.5239,1.52475,148800000.0
2009-01-08 17:16:00,1.525,1.5251,1.52465,1.52495,161200000.0
2009-01-08 17:17:00,1.52495,1.5262,1.52475,1.52575,183600000.0
2009-01-08 17:18:00,1.5257,1.5257,1.52435,1.5245,97400000.0
2009-01-08 17:19:00,1.5246,1.5248,1.52425,1.5243,180800000.0
2009-01-08 17:20:00,1.5242,1.5242,1.523,1.5231,146200000.0
2009-01-08 17:21:00,1.5231,1.5231,1.52255,1.5226,251200000.0
2009-01-08 17:22:00,1.5226,1.5227,1.5225,1.5225,128800000.0
2009-01-08 17:23:00,1.5225,1.5225,1.52155,1.5217,156200000.0
2009-01-08 17:24:00,1.5217,1.5217,1.52005,1.52055,239080000.0
2009-01-08 17:25:00,1.52055,1.5221,1.52045,1.522,222150000.0
2009-01-08 17:26:00,1.522,1.5236,1.522,1.5236,170600000.0
2009-01-08 17:27:00,1.5236,1.524,1.52255,1.52315,225000000.0
2009-01-08 17:28:00,1.5232,1.52345,1.5229,1.5234,73400000.0
2009-01-08 17:29:00,1.52335,1.5237,1.5233,1.52355,78400000.0
2009-01-08 17:30:00,1.5235,1.52375,1.5234,1.52355,91000000.0
2009-01-08 17:31:00,1.52355,1.5236,1.52335,1.5235,57200000.0
2009-01-08 17:32:00,1.5235,1.5237,1.52165,1.52195,99800000.0
2009-01-08 17:33:00,1.522,1.52285,1.5217,1.52285,175200000.0
2009-01-08 17:34:00,1.52285,1.5234,1.52235,1.52275,138200000.0
2009-01-08 17:35:00,1.5228,1.52295,1.52255,1.52255,151600000.0
2009-01-08 17:36:00,1.52255,1.52265,1.5219,1.52245,176600000.0
2009-01-08 17:37:00,1.52245,1.52245,1.52215,1.52225,187800000.0
2009-01-08 17:38:00,1.52225,1.52265,1.5221,1.52265,135200000.0
2009-01-08 17:39:00,1.5227,1.52425,1.5224,1.52425,316800000.0
2009-01-08 17:40:00,1.52425,1.52485,1.524,1.5246,314000000.0
2009-01-08 17:41:00,1.5246,1.5251,1.5237,1.5244,231800000.0
2009-01-08 17:42:00,1.5244,1.5244,1.52185,1.5219,378500000.0
2009-01-08 17:43:00,1.5219,1.52215,1.521,1.52105,331600000.0
2009-01-08 17:44:00,1.52105,1.5213,1.52065,1.52065,274200000.0
2009-01-08 17:45:00,1.52065,1.52065,1.51915,1.51915,260800000.0
2009-01-08 17:46:00,1.5189,1.51915,1.5176,1.518,281200000.0
2009-01-08 17:47:00,1.518,1.51845,1.5179,1.51815,276200000.0
2009-01-08 17:48:00,1.5181,1.51905,1.5181,1.51905,116000000.0
2009-01-08 17:49:00,1.51895,1.52,1.51875,1.52,236200000.0
2009-01-08 17:50:00,1.52,1.52005,1.51865,1.51905,193800000.0
2009-01-08 17:51:00,1.51915,1.5192,1.51725,1.51725,188200000.0
2009-01-08 17:52:00,1.51725,1.51825,1.51685,1.51685,194400000.0
2009-01-08 17:53:00,1.517,1.51735,1.51695,1.51725,149600000.0
2009-01-08 17:54:00,1.51725,1.5175,1.51685,1.5172,172800000.0
2009-01-08 17:55:00,1.5172,1.5174,1.51705,1.51735,82600000.0
2009-01-08 17:56:00,1.5173,1.5176,1.5172,1.51755,90300000.0
2009-01-08 17:57:00,1.51725,1.5175,1.5161,1.51685,183000000.0
2009-01-08 17:58:00,1.5167,1.5171,1.51635,1.5168,255600000.0
2009-01-08 17:59:00,1.5168,1.51995,1.51675,1.51995,220800000.0
2009-01-08 18:00:00,1.51995,1.521,1.51935,1.5209,237200000.0
2009-01-08 18:01:00,1.5209,1.5235,1.5209,1.5232,240000000.0
2009-01-08 18:02:00,1.5235,1.52435,1.52265,1.52435,307580000.0
2009-01-08 18:03:00,1.5244,1.52445,1.5228,1.5228,392200000.0
2009-01-08 18:04:00,1.5228,1.52315,1.52195,1.52195,344600000.0
2009-01-08 18:05:00,1.522,1.5222,1.521,1.5213,338800000.0
2009-01-08 18:06:00,1.5213,1.5222,1.5213,1.52215,265800000.0
2009-01-08 18:07:00,1.5222,1.52255,1.52215,1.52235,233200000.0
2009-01-08 18:08:00,1.52235,1.52235,1.5208,1.52085,246199999.0
2009-01-08 18:09:00,1.52085,1.52255,1.52075,1.52255,148000000.0
2009-01-08 18:10:00,1.52245,1.5225,1.52135,1.52135,184000000.0
2009-01-08 18:11:00,1.52135,1.52135,1.52075,1.5212,274200000.0
2009-01-08 18:12:00,1.52115,1.52255,1.5211,1.52185,243400000.0
2009-01-08 18:13:00,1.52185,1.5227,1.5218,1.5224,154600000.0
2009-01-08 18:14:00,1.5224,1.52245,1.5214,1.5215,219400000.0
2009-01-08 18:15:00,1.52145,1.52165,1.52065,1.52165,207400000.0
2009-01-08 18:16:00,1.5216,1.5223,1.5212,1.5223,184400000.0
2009-01-08 18:17:00,1.5223,1.5226,1.52205,1.52225,218600000.0
2009-01-08 18:18:00,1.5225,1.52255,1.5219,1.52225,256600000.0
2009-01-08 18:19:00,1.52225,1.5223,1.52155,1.5216,205000000.0
2009-01-08 18:20:00,1.5216,1.52265,1.5215,1.52245,336000000.0
2009-01-08 18:21:00,1.5225,1.5228,1.5218,1.5222,130600000.0
2009-01-08 18:22:00,1.5222,1.5222,1.52145,1.5216,298600000.0
2009-01-08 18:23:00,1.52175,1.5224,1.52055,1.52125,316800000.0
2009-01-08 18:24:00,1.52115,1.52125,1.5205,1.5208,216200000.0
2009-01-08 18:25:00,1.52085,1.52085,1.51895,1.51895,253000000.0
2009-01-08 18:26:00,1.51895,1.5194,1.51825,1.5184,259200000.0
2009-01-08 18:27:00,1.5184,1.5192,1.51735,1.5192,282600000.0
2009-01-08 18:28:00,1.5192,1.51965,1.5191,1.5193,177200000.0
2009-01-08 18:29:00,1.51935,1.51935,1.51615,1.51755,230400000.0
2009-01-08 18:30:00,1.5175,1.5177,1.51695,1.51695,143800000.0
2009-01-08 18:31:00,1.51695,1.51775,1.51675,1.51775,209000000.0
2009-01-08 18:32:00,1.51775,1.5197,1.51775,1.5191,269400000.0
2009-01-08 18:33:00,1.5191,1.5191,1.51795,1.51795,203100000.0
2009-01-08 18:34:00,1.518,1.518,1.5162,1.5166,262300000.0
2009-01-08 18:35:00,1.5166,1.51695,1.51655,1.5167,194000000.0
2009-01-08 18:36:00,1.51675,1.51685,1.5141,1.5143,138200000.0
2009-01-08 18:37:00,1.5143,1.51435,1.5122,1.51235,303200000.0
2009-01-08 18:38:00,1.5124,1.514,1.5123,1.51375,332200000.0
2009-01-08 18:39:00,1.51365,1.5137,1.5129,1.51355,134700000.0
2009-01-08 18:40:00,1.5135,1.51485,1.5134,1.5148,133800000.0
2009-01-08 18:41:00,1.51485,1.5165,1.51485,1.5165,261200000.0
2009-01-08 18:42:00,1.5165,1.5165,1.5157,1.5163,130600000.0
2009-01-08 18:43:00,1.5163,1.5163,1.5157,1.5161,190900000.0
2009-01-08 18:44:00,1.5161,1.51755,1.5161,1.5175,123000000.0
2009-01-08 18:45:00,1.5175,1.51765,1.5173,1.5175,195800000.0
2009-01-08 18:46:00,1.5175,1.5175,1.51565,1.5157,154200000.0
2009-01-08 18:47:00,1.5157,1.5157,1.5147,1.51475,87400000.0
2009-01-08 18:48:00,1.5148,1.5148,1.51415,1.51435,46300000.0
2009-01-08 18:49:00,1.51435,1.51635,1.51435,1.5163,246600000.0
2009-01-08 18:50:00,1.5163,1.51705,1.51615,1.51615,236400000.0
2009-01-08 18:51:00,1.51615,1.51615,1.51375,1.51445,175800000.0
2009-01-08 18:52:00,1.51465,1.5156,1.51465,1.5154,146800000.0
2009-01-08 18:53:00,1.51545,1.51615,1.5154,1.516,118400000.0
2009-01-08 18:54:00,1.51595,1.5161,1.5159,1.516,75800000.0
2009-01-08 18:55:00,1.51625,1.51755,1.5157,1.51755,235000000.0
2009-01-08 18:56:00,1.5177,1.5179,1.5174,1.51785,127400000.0
2009-01-08 18:57:00,1.5178,1.5181,1.51755,1.5177,147200000.0
2009-01-08 18:58:00,1.51775,1.51935,1.51775,1.51935,122400000.0
2009-01-08 18:59:00,1.51935,1.51965,1.51845,1.5186,145000000.0
2009-01-08 19:00:00,1.5186,1.5191,1.5186,1.51875,298600000.0
2009-01-08 19:01:00,1.51875,1.51875,1.51805,1.51845,208600000.0
2009-01-08 19:02:00,1.5185,1.5188,1.51825,1.51825,249000000.0
2009-01-08 19:03:00,1.51825,1.51825,1.5175,1.5178,367800000.0
2009-01-08 19:04:00,1.5179,1.51805,1.51765,1.51795,94800000.0
2009-01-08 19:05:00,1.51785,1.51795,1.51755,1.5179,90600000.0
2009-01-08 19:06:00,1.5179,1.5179,1.51765,1.5177,72600000.0
2009-01-08 19:07:00,1.51775,1.5189,1.5176,1.5189,170400000.0
2009-01-08 19:08:00,1.5189,1.5189,1.51815,1.51815,99000000.0
2009-01-08 19:09:00,1.51825,1.51825,1.51705,1.51705,119000000.0
2009-01-08 19:10:00,1.51705,1.5173,1.517,1.5173,96400000.0
2009-01-08 19:11:00,1.51725,1.5175,1.5171,1.5172,39600000.0
2009-01-08 19:12:00,1.5172,1.51835,1.5172,1.51805,70000000.0
2009-01-08 19:13:00,1.51805,1.51885,1.5179,1.5188,44000000.0
2009-01-08 19:14:00,1.51885,1.5189,1.51845,1.51845,71200000.0
2009-01-08 19:15:00,1.51845,1.51875,1.51815,1.51865,93000000.0
2009-01-08 19:16:00,1.5186,1.5187,1.51825,1.51825,91600000.0
2009-01-08 19:17:00,1.51825,1.51875,1.51815,1.51865,148000000.0
2009-01-08 19:18:00,1.5187,1.5189,1.51685,1.51685,124000000.0
2009-01-08 19:19:00,1.51685,1.51685,1.5161,1.51645,120200000.0
2009-01-08 19:20:00,1.51645,1.51675,1.51635,1.5167,122800000.0
2009-01-08 19:21:00,1.5167,1.5172,1.5163,1.51715,103000000.0
2009-01-08 19:22:00,1.51715,1.51725,1.51665,1.51665,130600000.0
2009-01-08 19:23:00,1.51665,1.5167,1.51645,1.5165,117800000.0
2009-01-08 19:24:00,1.51655,1.5166,1.51645,1.51655,154600000.0
2009-01-08 19:25:00,1.5165,1.5167,1.5165,1.51665,125000000.0
2009-01-08 19:26:00,1.51665,1.5168,1.51665,1.5168,60200000.0
2009-01-08 19:27:00,1.5168,1.517,1.51675,1.51675,146800000.0
2009-01-08 19:28:00,1.517,1.5184,1.5167,1.51835,174200000.0
2009-01-08 19:29:00,1.51835,1.51845,1.5182,1.51845,62400000.0
2009-01-08 19:30:00,1.51835,1.51905,1.51835,1.51905,68600000.0
2009-01-08 19:31:00,1.519,1.5198,1.519,1.5198,78800000.0
2009-01-08 19:32:00,1.5198,1.52025,1.5198,1.52025,58200000.0
2009-01-08 19:33:00,1.52025,1.5205,1.5195,1.51985,203600000.0
2009-01-08 19:34:00,1.5199,1.52015,1.51855,1.51855,92200000.0
2009-01-08 19:35:00,1.51855,1.5193,1.5185,1.5193,157400000.0
2009-01-08 19:36:00,1.5193,1.5193,1.51895,1.519,56400000.0
2009-01-08 19:37:00,1.519,1.5191,1.5189,1.5191,55600000.0
2009-01-08 19:38:00,1.51915,1.5198,1.51915,1.5198,80000000.0
2009-01-08 19:39:00,1.51975,1.52045,1.5196,1.52045,115800000.0
2009-01-08 19:40:00,1.52045,1.5214,1.52045,1.5214,67200000.0
2009-01-08 19:41:00,1.5213,1.5214,1.5211,1.5214,67000000.0
2009-01-08 19:42:00,1.52145,1.5232,1.5214,1.5231,164800000.0
2009-01-08 19:43:00,1.52305,1.52305,1.52225,1.52245,222199999.0
2009-01-08 19:44:00,1.52245,1.523,1.52245,1.52295,176200000.0
2009-01-08 19:45:00,1.52295,1.52295,1.5223,1.52255,156800000.0
2009-01-08 19:46:00,1.52255,1.52255,1.52225,1.52225,198200000.0
2009-01-08 19:47:00,1.5223,1.5224,1.52155,1.52155,193400000.0
2009-01-08 19:48:00,1.52165,1.52165,1.5212,1.5212,71600000.0
2009-01-08 19:49:00,1.5212,1.52125,1.5212,1.5212,102400000.0
2009-01-08 19:50:00,1.5212,1.5212,1.52085,1.52085,122600000.0
2009-01-08 19:51:00,1.52085,1.52085,1.5196,1.5196,298800000.0
2009-01-08 19:52:00,1.5196,1.51965,1.5195,1.5196,100800000.0
2009-01-08 19:53:00,1.5196,1.5206,1.5196,1.5205,115800000.0
2009-01-08 19:54:00,1.52055,1.5211,1.52055,1.521,240200000.0
2009-01-08 19:55:00,1.521,1.5214,1.521,1.52125,95000000.0
2009-01-08 19:56:00,1.5213,1.52305,1.52125,1.52305,58600000.0
2009-01-08 19:57:00,1.52295,1.5231,1.5216,1.5219,169000000.0
2009-01-08 19:58:00,1.52205,1.52225,1.52155,1.52155,97800000.0
2009-01-08 19:59:00,1.5215,1.5215,1.52015,1.52015,56600000.0
2009-01-08 20:00:00,1.5201,1.5201,1.51955,1.5197,74600000.0
2009-01-08 20:01:00,1.51975,1.52055,1.51975,1.52035,115800000.0
2009-01-08 20:02:00,1.52025,1.52025,1.5199,1.5199,99800000.0
2009-01-08 20:03:00,1.5199,1.52005,1.5193,1.5197,98900000.0
2009-01-08 20:04:00,1.51975,1.5198,1.5194,1.5198,87600000.0
2009-01-08 20:05:00,1.51985,1.5201,1.51955,1.52005,94800000.0
2009-01-08 20:06:00,1.52005,1.5205,1.51965,1.5197,78200000.0
2009-01-08 20:07:00,1.5197,1.5207,1.51945,1.52045,93200000.0
2009-01-08 20:08:00,1.5204,1.52085,1.52025,1.52085,50800000.0
2009-01-08 20:09:00,1.52085,1.52135,1.52085,1.5212,118000000.0
2009-01-08 20:10:00,1.5212,1.5212,1.5205,1.5212,139200000.0
2009-01-08 20:11:00,1.5212,1.52155,1.52115,1.52145,122600000.0
2009-01-08 20:12:00,1.5215,1.52155,1.52115,1.5213,95600000.0
2009-01-08 20:13:00,1.5214,1.5214,1.52105,1.52115,77600000.0
2009-01-08 20:14:00,1.52115,1.52135,1.5207,1.521,52800000.0
2009-01-08 20:15:00,1.52095,1.52125,1.52085,1.52085,51200000.0
2009-01-08 20:16:00,1.52085,1.5209,1.52025,1.5203,31600000.0
2009-01-08 20:17:00,1.5203,1.52045,1.52015,1.52015,51400000.0
2009-01-08 20:18:00,1.5203,1.5205,1.52005,1.52005,118800000.0
2009-01-08 20:19:00,1.52005,1.52025,1.52,1.5201,76800000.0
2009-01-08 20:20:00,1.5201,1.52025,1.52,1.5202,74000000.0
2009-01-08 20:21:00,1.5202,1.5202,1.52,1.5201,63400000.0
2009-01-08 20:22:00,1.52005,1.52015,1.51995,1.51995,63800000.0
2009-01-08 20:23:00,1.51995,1.51995,1.5191,1.5191,167200000.0
2009-01-08 20:24:00,1.51905,1.5197,1.51905,1.5197,125200000.0
2009-01-08 20:25:00,1.51985,1.51995,1.51945,1.51945,27800000.0
2009-01-08 20:26:00,1.5195,1.5196,1.51925,1.51925,33000000.0
2009-01-08 20:27:00,1.51925,1.5194,1.5192,1.51935,29400000.0
2009-01-08 20:28:00,1.51935,1.5196,1.5193,1.5193,52600000.0
2009-01-08 20:29:00,1.5193,1.5193,1.5193,1.5193,3600000.0
2009-01-08 20:30:00,1.5193,1.5194,1.5193,1.5193,82800000.0
2009-01-08 20:31:00,1.5193,1.5193,1.5192,1.51925,83600000.0
2009-01-08 20:32:00,1.51925,1.51925,1.51905,1.5191,39600000.0
2009-01-08 20:33:00,1.5191,1.51915,1.5191,1.51915,5200000.0
2009-01-08 20:34:00,1.5192,1.51965,1.5192,1.51935,75300000.0
2009-01-08 20:35:00,1.51945,1.5195,1.51925,1.51945,55200000.0
2009-01-08 20:36:00,1.51945,1.5195,1.51925,1.5195,95800000.0
2009-01-08 20:37:00,1.5195,1.5195,1.5191,1.5194,307200000.0
2009-01-08 20:38:00,1.5194,1.5195,1.5194,1.5195,60400000.0
2009-01-08 20:39:00,1.5195,1.5195,1.51835,1.51845,134200000.0
2009-01-08 20:40:00,1.5185,1.51855,1.51785,1.51815,271000000.0
2009-01-08 20:41:00,1.5181,1.5187,1.51785,1.51855,138000000.0
2009-01-08 20:42:00,1.51855,1.51875,1.51855,1.5187,41600000.0
2009-01-08 20:43:00,1.51865,1.5187,1.5185,1.51855,103000000.0
2009-01-08 20:44:00,1.51855,1.51855,1.5184,1.5184,110000000.0
2009-01-08 20:45:00,1.5184,1.51845,1.51795,1.51825,142200000.0
2009-01-08 20:46:00,1.51825,1.5183,1.51815,1.5183,116400000.0
2009-01-08 20:47:00,1.5182,1.5182,1.51755,1.51755,127100000.0
2009-01-08 20:48:00,1.51755,1.51755,1.51695,1.51695,126000000.0
2009-01-08 20:49:00,1.5171,1.51765,1.5171,1.5174,171200000.0
2009-01-08 20:50:00,1.5174,1.5179,1.5174,1.5176,203000000.0
2009-01-08 20:51:00,1.5176,1.5178,1.51735,1.51735,62000000.0
2009-01-08 20:52:00,1.51735,1.51735,1.51695,1.51695,86800000.0
2009-01-08 20:53:00,1.51695,1.51695,1.51625,1.51625,185200000.0
2009-01-08 20:54:00,1.5163,1.51685,1.5163,1.5166,181800000.0
2009-01-08 20:55:00,1.5166,1.51685,1.51645,1.5167,223000000.0
2009-01-08 20:56:00,1.5168,1.51705,1.51665,1.51685,146000000.0
2009-01-08 20:57:00,1.51695,1.51775,1.51695,1.51775,49200000.0
2009-01-08 20:58:00,1.51775,1.5179,1.5174,1.5179,12400000.0
2009-01-08 20:59:00,1.5178,1.51795,1.5176,1.5178,50800000.0
2009-01-08 21:00:00,1.5177,1.51865,1.5177,1.51855,72400000.0
2009-01-08 21:01:00,1.51835,1.51855,1.51695,1.517,145400000.0
2009-01-08 21:02:00,1.51705,1.51705,1.5163,1.5165,84800000.0
2009-01-08 21:03:00,1.51665,1.51665,1.5164,1.51645,51400000.0
2009-01-08 21:04:00,1.51645,1.51645,1.5162,1.5162,43600000.0
2009-01-08 21:05:00,1.51625,1.5169,1.51625,1.51665,68000000.0
2009-01-08 21:06:00,1.51665,1.5172,1.5166,1.5172,32400000.0
2009-01-08 21:07:00,1.5172,1.51725,1.51665,1.51675,39800000.0
2009-01-08 21:08:00,1.51675,1.51715,1.51675,1.5171,36400000.0
2009-01-08 21:09:00,1.5171,1.5176,1.51695,1.517,85400000.0
2009-01-08 21:10:00,1.5172,1.5172,1.51705,1.5171,53600000.0
2009-01-08 21:11:00,1.5171,1.5178,1.51675,1.5177,55200000.0
2009-01-08 21:12:00,1.51775,1.5178,1.5176,1.5177,35600000.0
2009-01-08 21:13:00,1.5176,1.5176,1.5172,1.51725,54600000.0
2009-01-08 21:14:00,1.51725,1.51725,1.51705,1.5171,17600000.0
2009-01-08 21:15:00,1.5171,1.5176,1.5171,1.5176,81200000.0
2009-01-08 21:16:00,1.5174,1.5176,1.5171,1.5171,120000000.0
2009-01-08 21:17:00,1.5172,1.51785,1.5172,1.51775,125800000.0
2009-01-08 21:18:00,1.51775,1.51805,1.51755,1.5179,169800000.0
2009-01-08 21:19:00,1.5181,1.5184,1.51795,1.51805,66200000.0
2009-01-08 21:20:00,1.51805,1.5184,1.51785,1.5184,165400000.0
2009-01-08 21:21:00,1.5185,1.51855,1.5182,1.5184,116000000.0
2009-01-08 21:22:00,1.51845,1.51855,1.51785,1.51835,155800000.0
2009-01-08 21:23:00,1.51835,1.5189,1.51835,1.5189,117200000.0
2009-01-08 21:24:00,1.5187,1.5189,1.5182,1.51845,148400000.0
2009-01-08 21:25:00,1.51845,1.5186,1.5183,1.51845,87400000.0
2009-01-08 21:26:00,1.51855,1.51855,1.5184,1.5185,27600000.0
2009-01-08 21:27:00,1.5185,1.5186,1.5183,1.51855,59800000.0
2009-01-08 21:28:00,1.51855,1.51865,1.5185,1.5185,27200000.0
2009-01-08 21:29:00,1.5185,1.5185,1.5185,1.5185,10600000.0
2009-01-08 21:30:00,1.5185,1.5187,1.5185,1.5187,12600000.0
2009-01-08 21:31:00,1.5188,1.5188,1.5182,1.51825,23400000.0
2009-01-08 21:32:00,1.5184,1.51855,1.5183,1.51845,23800000.0
2009-01-08 21:33:00,1.51845,1.51845,1.51835,1.51845,10800000.0
2009-01-08 21:34:00,1.51855,1.51855,1.5184,1.5184,8800000.0
2009-01-08 21:35:00,1.5184,1.51845,1.5183,1.51835,29600000.0
2009-01-08 21:36:00,1.51835,1.51845,1.51835,1.51845,16000000.0
2009-01-08 21:37:00,1.5183,1.51835,1.51825,1.51835,13200000.0
2009-01-08 21:38:00,1.5184,1.5186,1.51825,1.5185,17200000.0
2009-01-08 21:39:00,1.5185,1.5185,1.5185,1.5185,6600000.0
2009-01-08 21:40:00,1.5185,1.5185,1.5185,1.5185,3200000.0
2009-01-08 21:41:00,1.5184,1.5185,1.5184,1.5185,11200000.0
2009-01-08 21:42:00,1.5185,1.5192,1.5185,1.5192,30000000.0
2009-01-08 21:43:00,1.5193,1.5196,1.5193,1.5196,49000000.0
2009-01-08 21:44:00,1.5195,1.5197,1.51925,1.51935,71000000.0
2009-01-08 21:45:00,1.51945,1.5196,1.51935,1.5195,44400000.0
2009-01-08 21:46:00,1.51955,1.51965,1.51945,1.5195,42200000.0
2009-01-08 21:47:00,1.5195,1.51955,1.5194,1.51945,29600000.0
2009-01-08 21:48:00,1.5195,1.5196,1.5194,1.5195,19400000.0
2009-01-08 21:49:00,1.51955,1.5196,1.51945,1.5195,33600000.0
2009-01-08 21:50:00,1.51955,1.5197,1.5193,1.5197,40200000.0
2009-01-08 21:51:00,1.51945,1.5198,1.5194,1.5198,37600000.0
2009-01-08 21:52:00,1.5199,1.5207,1.5195,1.5207,91600000.0
2009-01-08 21:53:00,1.5207,1.5207,1.5205,1.5205,54000000.0
2009-01-08 21:54:00,1.52065,1.5223,1.52065,1.5223,86800000.0
2009-01-08 21:55:00,1.52255,1.5239,1.5221,1.52365,150600000.0
2009-01-08 21:56:00,1.52345,1.5239,1.52325,1.5235,198800000.0
2009-01-08 21:57:00,1.5235,1.5235,1.52325,1.52325,99800000.0
2009-01-08 21:58:00,1.52315,1.52315,1.52255,1.5226,128800000.0
2009-01-08 21:59:00,1.52255,1.5226,1.522,1.5225,170800000.0
2009-01-08 22:00:00,1.5225,1.5226,1.5218,1.5218,187500000.0
2009-01-08 22:01:00,1.5218,1.5222,1.5218,1.5222,163000000.0
2009-01-08 22:02:00,1.5221,1.52245,1.5221,1.5222,87000000.0
2009-01-08 22:03:00,1.5222,1.5225,1.5222,1.5223,97200000.0
2009-01-08 22:04:00,1.52235,1.5241,1.52235,1.5241,132800000.0
2009-01-08 22:05:00,1.52405,1.52405,1.52305,1.52345,193000000.0
2009-01-08 22:06:00,1.52345,1.5239,1.52335,1.52335,38200000.0
2009-01-08 22:07:00,1.5233,1.5233,1.52315,1.5233,44000000.0
2009-01-08 22:08:00,1.52335,1.5236,1.5232,1.5236,45200000.0
2009-01-08 22:09:00,1.52355,1.52355,1.52305,1.5231,93000000.0
2009-01-08 22:10:00,1.52315,1.5233,1.52255,1.52255,46800000.0
2009-01-08 22:11:00,1.52255,1.5226,1.52245,1.52255,15800000.0
2009-01-08 22:12:00,1.52255,1.5226,1.52245,1.5225,25600000.0
2009-01-08 22:13:00,1.5225,1.52275,1.5225,1.52275,11400000.0
2009-01-08 22:14:00,1.52275,1.52275,1.5226,1.5226,7600000.0
2009-01-08 22:15:00,1.5226,1.5226,1.52235,1.52235,41000000.0
2009-01-08 22:16:00,1.52235,1.5224,1.52225,1.52225,22400000.0
2009-01-08 22:17:00,1.5222,1.5222,1.522,1.522,11000000.0
2009-01-08 22:18:00,1.522,1.522,1.5216,1.52175,47200000.0
2009-01-08 22:19:00,1.5218,1.5219,1.52155,1.52155,29400000.0
2009-01-08 22:20:00,1.52155,1.5216,1.5212,1.5215,57600000.0
2009-01-08 22:21:00,1.52155,1.52185,1.5213,1.5213,28000000.0
2009-01-08 22:22:00,1.52125,1.52265,1.52115,1.52265,47800000.0
2009-01-08 22:23:00,1.52265,1.52275,1.522,1.52275,100400000.0
2009-01-08 22:24:00,1.52275,1.52275,1.52195,1.52215,92600000.0
2009-01-08 22:25:00,1.5222,1.52255,1.522,1.52245,22600000.0
2009-01-08 22:26:00,1.52245,1.52245,1.52175,1.52195,59000000.0
2009-01-08 22:27:00,1.52195,1.522,1.52155,1.522,40800000.0
2009-01-08 22:28:00,1.52215,1.52245,1.52215,1.52215,79200000.0
2009-01-08 22:29:00,1.52215,1.52215,1.5221,1.5221,33800000.0
2009-01-08 22:30:00,1.5223,1.52255,1.522,1.5221,155600001.0
2009-01-08 22:31:00,1.5221,1.52225,1.52185,1.522,46200000.0
2009-01-08 22:32:00,1.522,1.52205,1.5215,1.52175,159600000.0
2009-01-08 22:33:00,1.5217,1.52185,1.5216,1.5216,33400000.0
2009-01-08 22:34:00,1.5215,1.5216,1.5215,1.52155,35000000.0
2009-01-08 22:35:00,1.52155,1.52185,1.5214,1.5214,47800000.0
2009-01-08 22:36:00,1.5214,1.52155,1.52135,1.5214,30000000.0
2009-01-08 22:37:00,1.5214,1.5216,1.5211,1.5212,31400000.0
2009-01-08 22:38:00,1.5212,1.5212,1.521,1.52105,23600000.0
2009-01-08 22:39:00,1.52105,1.52105,1.52105,1.52105,8400000.0
2009-01-08 22:40:00,1.52105,1.5211,1.521,1.52105,53800000.0
2009-01-08 22:41:00,1.52105,1.5216,1.5207,1.5215,72800000.0
2009-01-08 22:42:00,1.5217,1.52295,1.5217,1.52295,142300000.0
2009-01-08 22:43:00,1.523,1.5236,1.5228,1.52315,65400000.0
2009-01-08 22:44:00,1.523,1.5233,1.52235,1.52325,68400000.0
2009-01-08 22:45:00,1.5234,1.52365,1.5229,1.52335,80000000.0
2009-01-08 22:46:00,1.52335,1.5234,1.5219,1.522,115800000.0
2009-01-08 22:47:00,1.522,1.522,1.5216,1.52175,74600000.0
2009-01-08 22:48:00,1.5218,1.5218,1.5216,1.52165,50600000.0
2009-01-08 22:49:00,1.52145,1.5217,1.5213,1.52155,36000000.0
2009-01-08 22:50:00,1.52155,1.52165,1.52155,1.52155,13000000.0
2009-01-08 22:51:00,1.5216,1.5224,1.52155,1.5223,110200000.0
2009-01-08 22:52:00,1.52235,1.52365,1.52235,1.5236,63400000.0
2009-01-08 22:53:00,1.52355,1.524,1.5233,1.524,73200000.0
2009-01-08 22:54:00,1.524,1.5241,1.52345,1.5238,90300000.0
2009-01-08 22:55:00,1.524,1.5241,1.5238,1.5241,18600000.0
2009-01-08 22:56:00,1.5241,1.5241,1.5238,1.5239,12000000.0
2009-01-08 22:57:00,1.5241,1.52445,1.5241,1.52435,24800000.0
2009-01-08 22:58:00,1.52435,1.5244,1.5237,1.52405,87800000.0
2009-01-08 22:59:00,1.5241,1.52415,1.5238,1.5239,85600000.0
2009-01-08 23:00:00,1.524,1.52465,1.5239,1.5244,75400000.0
2009-01-08 23:01:00,1.5244,1.5244,1.52425,1.5243,16200000.0
2009-01-08 23:02:00,1.5243,1.52445,1.524,1.5241,38800000.0
2009-01-08 23:03:00,1.52405,1.52415,1.5237,1.524,57400000.0
2009-01-08 23:04:00,1.524,1.524,1.5239,1.524,76800000.0
2009-01-08 23:05:00,1.5243,1.5243,1.52365,1.52365,221800000.0
2009-01-08 23:06:00,1.52365,1.5239,1.52365,1.5238,41000000.0
2009-01-08 23:07:00,1.52385,1.524,1.5238,1.524,17200000.0
2009-01-08 23:08:00,1.52385,1.5241,1.5238,1.524,60200000.0
2009-01-08 23:09:00,1.524,1.52425,1.524,1.52425,27000000.0
2009-01-08 23:10:00,1.52425,1.5244,1.52425,1.5244,8200000.0
2009-01-08 23:11:00,1.5244,1.5244,1.52435,1.5244,5800000.0
2009-01-08 23:12:00,1.52435,1.52455,1.52425,1.52435,44800000.0
2009-01-08 23:13:00,1.52445,1.52445,1.52445,1.52445,1000000.0
2009-01-08 23:14:00,1.52455,1.52465,1.52445,1.52445,13600000.0
2009-01-08 23:15:00,1.5243,1.5243,1.5243,1.5243,8600000.0
2009-01-08 23:16:00,1.52395,1.52398,1.5239,1.52395,38200000.0
2009-01-08 23:17:00,1.52435,1.5245,1.52435,1.5245,3600000.0
2009-01-08 23:18:00,1.52455,1.52455,1.52435,1.52435,25800000.0
2009-01-08 23:19:00,1.52435,1.5245,1.5243,1.5243,15800000.0
2009-01-08 23:20:00,1.5243,1.5243,1.5242,1.52425,22600000.0
2009-01-08 23:21:00,1.52415,1.5242,1.5241,1.52415,17200000.0
2009-01-08 23:22:00,1.5242,1.5242,1.5241,1.5241,13600000.0
2009-01-08 23:23:00,1.52415,1.5242,1.5241,1.5241,10400000.0
2009-01-08 23:24:00,1.5241,1.52415,1.524,1.52405,30600000.0
2009-01-08 23:25:00,1.52415,1.52415,1.5239,1.5239,24000000.0
2009-01-08 23:26:00,1.5239,1.5239,1.52365,1.52365,6800000.0
2009-01-08 23:27:00,1.52365,1.52365,1.5235,1.5236,140000000.0
2009-01-08 23:28:00,1.52355,1.52355,1.5234,1.5234,14800000.0
2009-01-08 23:29:00,1.5235,1.5237,1.5235,1.5235,40200000.0
2009-01-08 23:30:00,1.5235,1.52375,1.5234,1.5234,96800000.0
2009-01-08 23:31:00,1.5234,1.5236,1.52255,1.52275,104200000.0
2009-01-08 23:32:00,1.52275,1.5228,1.5227,1.52275,7000000.0
2009-01-08 23:33:00,1.5227,1.52275,1.5216,1.5216,109600000.0
2009-01-08 23:34:00,1.5218,1.52255,1.5212,1.52255,92000000.0
2009-01-08 23:35:00,1.52255,1.52275,1.522,1.5227,54800000.0
2009-01-08 23:36:00,1.5227,1.52275,1.52225,1.52255,26400000.0
2009-01-08 23:37:00,1.5226,1.52305,1.52255,1.52305,43000000.0
2009-01-08 23:38:00,1.52305,1.5231,1.52295,1.52305,29000000.0
2009-01-08 23:39:00,1.52305,1.5232,1.52305,1.5232,41600000.0
2009-01-08 23:40:00,1.5232,1.5232,1.52285,1.52315,42400000.0
2009-01-08 23:41:00,1.5231,1.52315,1.52265,1.52305,19600000.0
2009-01-08 23:42:00,1.52315,1.52315,1.52285,1.52285,39800000.0
2009-01-08 23:43:00,1.52305,1.52305,1.52275,1.52275,5000000.0
2009-01-08 23:44:00,1.52255,1.52255,1.52215,1.52225,20000000.0
2009-01-08 23:45:00,1.5224,1.52255,1.52195,1.5223,26200000.0
2009-01-08 23:46:00,1.52235,1.52235,1.52225,1.52235,5000000.0
2009-01-08 23:47:00,1.5223,1.52265,1.5221,1.5223,25600000.0
2009-01-08 23:48:00,1.52255,1.5226,1.52195,1.52255,11600000.0
2009-01-08 23:49:00,1.522,1.52245,1.52195,1.52245,25000000.0
2009-01-08 23:50:00,1.5226,1.52275,1.5221,1.52265,35200000.0
2009-01-08 23:51:00,1.52275,1.52275,1.5226,1.5226,17000000.0
2009-01-08 23:52:00,1.5226,1.5227,1.5226,1.52265,14000000.0
2009-01-08 23:53:00,1.52255,1.52275,1.52255,1.52275,32200000.0
2009-01-08 23:54:00,1.52275,1.52275,1.52255,1.52255,25400000.0
2009-01-08 23:55:00,1.52255,1.52275,1.52195,1.52275,61600000.0
2009-01-08 23:56:00,1.52275,1.52275,1.5223,1.52255,67000000.0
2009-01-08 23:57:00,1.52255,1.52265,1.52175,1.5222,69400000.0
2009-01-08 23:58:00,1.52225,1.52245,1.5218,1.522,55200000.0
2009-01-08 23:59:00,1.52195,1.5221,1.52145,1.52145,36000000.0
2009-01-09 00:00:00,1.5214,1.5226,1.52105,1.52225,33400000.0
2009-01-09 00:01:00,1.52235,1.52235,1.52185,1.52185,29600000.0
2009-01-09 00:02:00,1.52195,1.52195,1.5214,1.5214,17000000.0
2009-01-09 00:03:00,1.5218,1.5218,1.52125,1.5218,6000000.0
2009-01-09 00:04:00,1.5221,1.5221,1.5216,1.52165,24600000.0
2009-01-09 00:05:00,1.5217,1.5217,1.5217,1.5217,32600000.0
2009-01-09 00:06:00,1.5219,1.522,1.5207,1.5207,63100000.0
2009-01-09 00:07:00,1.52145,1.5217,1.52145,1.5215,25800000.0
2009-01-09 00:08:00,1.52155,1.52155,1.5215,1.52155,7000000.0
2009-01-09 00:09:00,1.5216,1.5217,1.52155,1.5217,4000000.0
2009-01-09 00:10:00,1.5219,1.52245,1.52185,1.52235,52800000.0
2009-01-09 00:11:00,1.5224,1.52255,1.52175,1.5218,35400000.0
2009-01-09 00:12:00,1.52175,1.52205,1.52155,1.5219,7000000.0
2009-01-09 00:13:00,1.5219,1.52205,1.5219,1.52205,13800000.0
2009-01-09 00:14:00,1.52225,1.52225,1.5218,1.5218,7800000.0
2009-01-09 00:15:00,1.5217,1.5218,1.5217,1.5218,11200000.0
2009-01-09 00:16:00,1.5217,1.5217,1.5217,1.5217,5400000.0
2009-01-09 00:17:00,1.5217,1.5217,1.5217,1.5217,29400000.0
2009-01-09 00:18:00,1.5218,1.52185,1.5218,1.52185,17200000.0
2009-01-09 00:19:00,1.5218,1.52245,1.5218,1.52245,120800000.0
2009-01-09 00:20:00,1.5227,1.52335,1.5227,1.52285,11200000.0
2009-01-09 00:21:00,1.52305,1.524,1.5228,1.524,36200000.0
2009-01-09 00:22:00,1.5236,1.52445,1.52355,1.52445,19400000.0
2009-01-09 00:23:00,1.52435,1.52475,1.5242,1.52425,14400000.0
2009-01-09 00:24:00,1.52435,1.52435,1.52435,1.52435,1000000.0
2009-01-09 00:25:00,1.52415,1.52435,1.52415,1.52415,39600000.0
2009-01-09 00:26:00,1.52415,1.52415,1.5234,1.52355,44400000.0
2009-01-09 00:27:00,1.52355,1.52365,1.5235,1.5235,7000000.0
2009-01-09 00:28:00,1.5235,1.5244,1.523,1.5239,34800000.0
2009-01-09 00:29:00,1.5234,1.5234,1.5225,1.52295,55400001.0
2009-01-09 00:30:00,1.5233,1.52375,1.5228,1.5233,83800000.0
2009-01-09 00:31:00,1.5235,1.52365,1.52275,1.52315,8000000.0
2009-01-09 00:32:00,1.5233,1.52365,1.5224,1.52365,13000000.0
2009-01-09 00:33:00,1.52365,1.52365,1.52265,1.5232,13000000.0
2009-01-09 00:34:00,1.5232,1.5236,1.52235,1.52235,5400000.0
2009-01-09 00:35:00,1.52255,1.52255,1.52245,1.52245,5800000.0
2009-01-09 00:36:00,1.52245,1.52255,1.52245,1.52255,6000000.0
2009-01-09 00:37:00,1.52245,1.52255,1.52245,1.52255,12000000.0
2009-01-09 00:38:00,1.52255,1.52255,1.52235,1.5224,17800000.0
2009-01-09 00:39:00,1.52235,1.52245,1.52235,1.52235,11600000.0
2009-01-09 00:40:00,1.52245,1.52245,1.52245,1.52245,1000000.0
2009-01-09 00:41:00,1.52235,1.52245,1.52235,1.52245,5800000.0
2009-01-09 00:42:00,1.52235,1.5227,1.52235,1.5227,16400000.0
2009-01-09 00:43:00,1.52296,1.52296,1.52265,1.52269,9800000.0
2009-01-09 00:44:00,1.52275,1.5228,1.52275,1.5228,5800000.0
2009-01-09 00:45:00,1.52275,1.52275,1.52275,1.52275,4800000.0
2009-01-09 00:46:00,1.52255,1.52255,1.52255,1.52255,5000000.0
2009-01-09 00:47:00,1.52255,1.52265,1.52255,1.52265,5800000.0
2009-01-09 00:48:00,1.5228,1.5228,1.5221,1.5221,10200000.0
2009-01-09 00:49:00,1.52245,1.52285,1.52245,1.52265,45600000.0
2009-01-09 00:50:00,1.52255,1.52255,1.52255,1.52255,4800000.0
2009-01-09 00:51:00,1.5225,1.5225,1.52201,1.52205,27200000.0
2009-01-09 00:52:00,1.52205,1.52263,1.52205,1.52263,34200000.0
2009-01-09 00:53:00,1.52218,1.52218,1.52197,1.52208,36400000.0
2009-01-09 00:54:00,1.522,1.52293,1.522,1.52293,3200000.0
2009-01-09 00:55:00,1.52205,1.52208,1.52202,1.52202,20600000.0
2009-01-09 00:56:00,1.52204,1.52265,1.52204,1.52265,67400000.0
2009-01-09 00:57:00,1.5225,1.5225,1.5224,1.5224,2000000.0
2009-01-09 00:58:00,1.52245,1.52245,1.52245,1.52245,4800000.0
2009-01-09 00:59:00,1.52235,1.52244,1.52212,1.52244,6000000.0
2009-01-09 01:00:00,1.52265,1.52265,1.52265,1.52265,3000000.0
2009-01-09 01:01:00,1.52255,1.52255,1.52245,1.52245,5800000.0
2009-01-09 01:02:00,1.52235,1.52235,1.52235,1.52235,9600000.0
2009-01-09 01:03:00,1.52235,1.52235,1.52235,1.52235,4800000.0
2009-01-09 01:04:00,1.52215,1.52247,1.52207,1.52222,72800000.0
2009-01-09 01:05:00,1.5221,1.52243,1.52165,1.52217,30800000.0
2009-01-09 01:06:00,1.5222,1.52222,1.52208,1.52222,12200000.0
2009-01-09 01:07:00,1.52235,1.52245,1.52235,1.52245,5800000.0
2009-01-09 01:08:00,1.5225,1.5225,1.52245,1.52245,5000000.0
2009-01-09 01:09:00,1.52235,1.52245,1.52235,1.52245,5800000.0
2009-01-09 01:10:00,1.52255,1.52265,1.52245,1.52245,6000000.0
2009-01-09 01:11:00,1.52245,1.52245,1.52245,1.52245,2000000.0
2009-01-09 01:12:00,1.52235,1.52275,1.52235,1.52275,16800000.0
2009-01-09 01:13:00,1.5228,1.5233,1.5227,1.5233,40000000.0
2009-01-09 01:14:00,1.5233,1.5234,1.5233,1.5233,16000000.0
2009-01-09 01:15:00,1.52295,1.52295,1.52295,1.52295,4800000.0
2009-01-09 01:16:00,1.5231,1.52335,1.52305,1.52335,24200000.0
2009-01-09 01:17:00,1.5234,1.52345,1.52335,1.5234,14000000.0
2009-01-09 01:18:00,1.5235,1.52355,1.52335,1.5234,15000000.0
2009-01-09 01:19:00,1.5234,1.52355,1.5234,1.52345,19200000.0
2009-01-09 01:20:00,1.5235,1.52365,1.5226,1.52275,26400000.0
2009-01-09 01:21:00,1.52255,1.5226,1.52225,1.52225,11800000.0
2009-01-09 01:22:00,1.52215,1.52215,1.5217,1.52215,19000000.0
2009-01-09 01:23:00,1.5221,1.52225,1.5221,1.52225,5800000.0
2009-01-09 01:24:00,1.52203,1.52224,1.52189,1.52205,20400000.0
2009-01-09 01:25:00,1.52225,1.52225,1.52225,1.52225,1000000.0
2009-01-09 01:26:00,1.52225,1.52225,1.5221,1.5221,9000000.0
2009-01-09 01:27:00,1.52215,1.52225,1.5221,1.52225,26000000.0
2009-01-09 01:28:00,1.5221,1.52225,1.5221,1.52225,5800000.0
2009-01-09 01:29:00,1.52215,1.52215,1.52215,1.52215,4800000.0
2009-01-09 01:30:00,1.52235,1.52235,1.52235,1.52235,2000000.0
2009-01-09 01:31:00,1.52235,1.52235,1.52235,1.52235,2000000.0
2009-01-09 01:32:00,1.522,1.522,1.522,1.522,4800000.0
2009-01-09 01:33:00,1.5221,1.5221,1.5221,1.5221,4800000.0
2009-01-09 01:34:00,1.52205,1.52212,1.5217,1.5219,29400000.0
2009-01-09 01:35:00,1.5221,1.5221,1.5221,1.5221,9600000.0
2009-01-09 01:36:00,1.5221,1.5221,1.52195,1.522,20800000.0
2009-01-09 01:37:00,1.5222,1.5224,1.52205,1.52205,73600000.0
2009-01-09 01:38:00,1.52195,1.52225,1.52195,1.52225,18000000.0
2009-01-09 01:39:00,1.52215,1.5228,1.52215,1.5228,19600000.0
2009-01-09 01:40:00,1.5229,1.5234,1.52205,1.5233,62400000.0
2009-01-09 01:41:00,1.52325,1.5233,1.5225,1.5232,25800000.0
2009-01-09 01:42:00,1.5232,1.5232,1.5224,1.5229,44200000.0
2009-01-09 01:43:00,1.5229,1.5229,1.52275,1.52275,3000000.0
2009-01-09 01:44:00,1.52255,1.5227,1.52255,1.52265,19400000.0
2009-01-09 01:45:00,1.52275,1.52275,1.52265,1.52275,3000000.0
2009-01-09 01:46:00,1.52265,1.52275,1.52265,1.52275,2000000.0
2009-01-09 01:47:00,1.52255,1.52265,1.52255,1.52265,10600000.0
2009-01-09 01:48:00,1.5226,1.5226,1.5226,1.5226,2400000.0
2009-01-09 01:49:00,1.52245,1.5227,1.52245,1.52265,16400000.0
2009-01-09 01:50:00,1.52265,1.52275,1.52265,1.52275,2000000.0
2009-01-09 01:51:00,1.52255,1.52255,1.52255,1.52255,6400000.0
2009-01-09 01:52:00,1.52255,1.52275,1.52255,1.52275,11600000.0
2009-01-09 01:53:00,1.52255,1.52295,1.52255,1.52275,12800000.0
2009-01-09 01:54:00,1.52265,1.52265,1.52265,1.52265,1000000.0
2009-01-09 01:55:00,1.5226,1.52275,1.52235,1.52235,11400000.0
2009-01-09 01:56:00,1.5222,1.5222,1.5222,1.5222,2400000.0
2009-01-09 01:57:00,1.52205,1.52215,1.52205,1.52215,2600000.0
2009-01-09 01:58:00,1.52183,1.52191,1.52166,1.52178,32000000.0
2009-01-09 01:59:00,1.5221,1.5221,1.52205,1.52205,2600000.0
2009-01-09 02:00:00,1.5221,1.5222,1.5221,1.5222,6400000.0
2009-01-09 02:01:00,1.5223,1.52235,1.5214,1.5214,35000000.0
2009-01-09 02:02:00,1.5213,1.5214,1.5213,1.5214,6000000.0
2009-01-09 02:03:00,1.5214,1.5217,1.5214,1.5217,6000000.0
2009-01-09 02:04:00,1.5217,1.5217,1.5217,1.5217,1000000.0
2009-01-09 02:05:00,1.52165,1.5217,1.52165,1.5217,4000000.0
2009-01-09 02:06:00,1.52165,1.52165,1.5206,1.5206,18000000.0
2009-01-09 02:07:00,1.52115,1.52115,1.5204,1.52065,63800000.0
2009-01-09 02:08:00,1.52075,1.52075,1.52045,1.52045,65600000.0
2009-01-09 02:09:00,1.52045,1.52055,1.5197,1.5202,60000000.0
2009-01-09 02:10:00,1.52025,1.52025,1.5202,1.5202,11400000.0
2009-01-09 02:11:00,1.52015,1.52015,1.5195,1.5196,31200000.0
2009-01-09 02:12:00,1.5195,1.5196,1.51875,1.51875,50000000.0
2009-01-09 02:13:00,1.51885,1.51885,1.51885,1.51885,4400000.0
2009-01-09 02:14:00,1.51875,1.51885,1.5187,1.51885,17200000.0
2009-01-09 02:15:00,1.51885,1.51885,1.51885,1.51885,3600000.0
2009-01-09 02:16:00,1.51875,1.51885,1.5181,1.51825,35000000.0
2009-01-09 02:17:00,1.51825,1.51835,1.51825,1.51835,7200000.0
2009-01-09 02:18:00,1.51835,1.5185,1.51825,1.51835,8200000.0
2009-01-09 02:19:00,1.51815,1.51815,1.51815,1.51815,6400000.0
2009-01-09 02:20:00,1.51815,1.51855,1.51815,1.51835,24000000.0
2009-01-09 02:21:00,1.5182,1.51835,1.5182,1.51835,2800000.0
2009-01-09 02:22:00,1.51835,1.51845,1.51835,1.51845,9600000.0
2009-01-09 02:23:00,1.51845,1.51845,1.51845,1.51845,5200000.0
2009-01-09 02:24:00,1.51845,1.51845,1.51835,1.51835,3600000.0
2009-01-09 02:25:00,1.51835,1.5188,1.51835,1.5188,19200000.0
2009-01-09 02:26:00,1.51875,1.5189,1.5184,1.51885,36400000.0
2009-01-09 02:27:00,1.5189,1.5189,1.51885,1.5189,18000000.0
2009-01-09 02:28:00,1.5189,1.5193,1.5187,1.5193,81600000.0
2009-01-09 02:29:00,1.5192,1.51985,1.51905,1.5198,96400000.0
2009-01-09 02:30:00,1.51975,1.51975,1.51945,1.51945,78800000.0
2009-01-09 02:31:00,1.5195,1.5195,1.5195,1.5195,1200000.0
2009-01-09 02:32:00,1.5194,1.5197,1.51915,1.51915,64400000.0
2009-01-09 02:33:00,1.51915,1.51915,1.51895,1.51895,8400000.0
2009-01-09 02:34:00,1.5191,1.5193,1.51905,1.51905,30000000.0
2009-01-09 02:35:00,1.51915,1.51935,1.51895,1.51905,67200000.0
2009-01-09 02:36:00,1.51905,1.51905,1.5188,1.51885,42800000.0
2009-01-09 02:37:00,1.5188,1.51885,1.51855,1.51855,41600000.0
2009-01-09 02:38:00,1.51855,1.51855,1.51835,1.51855,7200000.0
2009-01-09 02:39:00,1.5186,1.5187,1.51855,1.5186,15600000.0
2009-01-09 02:40:00,1.51855,1.5191,1.51855,1.5191,30000000.0
2009-01-09 02:41:00,1.51905,1.5191,1.51905,1.5191,7200000.0
2009-01-09 02:42:00,1.51905,1.51965,1.51905,1.51965,37400000.0
2009-01-09 02:43:00,1.5197,1.51975,1.51965,1.5197,43200000.0
2009-01-09 02:44:00,1.51975,1.51985,1.5197,1.51975,48000000.0
2009-01-09 02:45:00,1.51975,1.51975,1.5188,1.51885,30800000.0
2009-01-09 02:46:00,1.51885,1.51885,1.51855,1.51875,20400000.0
2009-01-09 02:47:00,1.51875,1.51875,1.5182,1.5184,32800000.0
2009-01-09 02:48:00,1.5184,1.5185,1.5182,1.5183,34800000.0
2009-01-09 02:49:00,1.5182,1.51845,1.5182,1.51825,47200000.0
2009-01-09 02:50:00,1.51825,1.51825,1.51805,1.5181,45600000.0
2009-01-09 02:51:00,1.5181,1.5181,1.5172,1.5177,27200000.0
2009-01-09 02:52:00,1.5177,1.5177,1.51745,1.51765,34000000.0
2009-01-09 02:53:00,1.51755,1.5181,1.51755,1.518,14200000.0
2009-01-09 02:54:00,1.5181,1.51825,1.518,1.51805,40000000.0
2009-01-09 02:55:00,1.51825,1.51825,1.51795,1.5182,45200000.0
2009-01-09 02:56:00,1.5182,1.5182,1.51805,1.51815,46800000.0
2009-01-09 02:57:00,1.51805,1.51815,1.51805,1.5181,11200000.0
2009-01-09 02:58:00,1.51805,1.51845,1.518,1.51845,11000000.0
2009-01-09 02:59:00,1.51855,1.51855,1.51855,1.51855,1000000.0
2009-01-09 03:00:00,1.5186,1.5186,1.5186,1.5186,1000000.0
2009-01-09 03:01:00,1.5192,1.5194,1.5192,1.5194,7000000.0
2009-01-09 03:02:00,1.51935,1.51935,1.5187,1.51905,65000000.0
2009-01-09 03:03:00,1.5191,1.5191,1.51905,1.51905,8600000.0
2009-01-09 03:04:00,1.51905,1.51905,1.5184,1.51845,93600000.0
2009-01-09 03:05:00,1.5185,1.5194,1.51845,1.51845,47200000.0
2009-01-09 03:06:00,1.51855,1.51905,1.51845,1.51905,22200000.0
2009-01-09 03:07:00,1.5191,1.51935,1.5189,1.51905,42000000.0
2009-01-09 03:08:00,1.51905,1.5191,1.51905,1.51905,8000000.0
2009-01-09 03:09:00,1.5191,1.5191,1.519,1.5191,12000000.0
2009-01-09 03:10:00,1.5192,1.5192,1.5191,1.5191,6000000.0
2009-01-09 03:11:00,1.5192,1.51945,1.5191,1.5194,25800000.0
2009-01-09 03:12:00,1.51945,1.51945,1.51925,1.5193,13600000.0
2009-01-09 03:13:00,1.51935,1.5196,1.51935,1.5196,3600000.0
2009-01-09 03:14:00,1.5196,1.5196,1.5188,1.519,18800000.0
2009-01-09 03:15:00,1.51915,1.51935,1.5191,1.51935,15000000.0
2009-01-09 03:16:00,1.5193,1.5193,1.5188,1.51885,19200000.0
2009-01-09 03:17:00,1.5189,1.51905,1.5188,1.51885,8200000.0
2009-01-09 03:18:00,1.5185,1.5188,1.5185,1.5188,6400000.0
2009-01-09 03:19:00,1.5188,1.51885,1.5186,1.5186,10600000.0
2009-01-09 03:20:00,1.51865,1.5187,1.5185,1.51855,32600000.0
2009-01-09 03:21:00,1.51855,1.51855,1.5184,1.5185,23200000.0
2009-01-09 03:22:00,1.51855,1.51875,1.51845,1.51845,34000000.0
2009-01-09 03:23:00,1.51835,1.51855,1.51825,1.51845,19000000.0
2009-01-09 03:24:00,1.51845,1.51845,1.5181,1.51815,46000000.0
2009-01-09 03:25:00,1.5181,1.51875,1.5181,1.51875,58000000.0
2009-01-09 03:26:00,1.5187,1.51885,1.5184,1.5187,51000000.0
2009-01-09 03:27:00,1.5187,1.51905,1.5186,1.519,21200000.0
2009-01-09 03:28:00,1.51905,1.51905,1.51815,1.5182,28600000.0
2009-01-09 03:29:00,1.5183,1.51885,1.5183,1.5187,32000000.0
2009-01-09 03:30:00,1.5187,1.5187,1.51835,1.51835,6000000.0
2009-01-09 03:31:00,1.51855,1.5189,1.51855,1.5189,9000000.0
2009-01-09 03:32:00,1.519,1.5195,1.51895,1.5193,65400000.0
2009-01-09 03:33:00,1.51945,1.51945,1.5194,1.5194,5000000.0
2009-01-09 03:34:00,1.5193,1.5193,1.51925,1.5193,13800000.0
2009-01-09 03:35:00,1.51895,1.51905,1.51895,1.51905,3200000.0
2009-01-09 03:36:00,1.51905,1.51945,1.51905,1.51945,11000000.0
2009-01-09 03:37:00,1.51935,1.51935,1.51935,1.51935,2400000.0
2009-01-09 03:38:00,1.51935,1.51935,1.51825,1.51825,22800000.0
2009-01-09 03:39:00,1.51835,1.5185,1.51815,1.51815,28600000.0
2009-01-09 03:40:00,1.5181,1.51865,1.5179,1.5183,53600000.0
2009-01-09 03:41:00,1.51825,1.51825,1.51775,1.51795,72000000.0
2009-01-09 03:42:00,1.51795,1.51835,1.5178,1.51815,43200000.0
2009-01-09 03:43:00,1.51835,1.5192,1.51815,1.5192,40000000.0
2009-01-09 03:44:00,1.5192,1.5192,1.51875,1.51875,8000000.0
2009-01-09 03:45:00,1.5188,1.5189,1.5188,1.51885,4000000.0
2009-01-09 03:46:00,1.51875,1.5193,1.5187,1.5193,9800000.0
2009-01-09 03:47:00,1.5193,1.5194,1.51925,1.51925,31400000.0
2009-01-09 03:48:00,1.5193,1.5193,1.51925,1.51925,22400000.0
2009-01-09 03:49:00,1.51925,1.5195,1.51895,1.5194,40200000.0
2009-01-09 03:50:00,1.51955,1.5196,1.5191,1.5193,50400000.0
2009-01-09 03:51:00,1.51945,1.5195,1.5194,1.5195,9000000.0
2009-01-09 03:52:00,1.51955,1.51975,1.5195,1.51975,43400000.0
2009-01-09 03:53:00,1.51975,1.5198,1.5197,1.51975,36000000.0
2009-01-09 03:54:00,1.51945,1.5196,1.51945,1.5196,30800000.0
2009-01-09 03:55:00,1.5196,1.5196,1.51945,1.51955,29000000.0
2009-01-09 03:56:00,1.5196,1.5196,1.51905,1.51905,36600000.0
2009-01-09 03:57:00,1.5191,1.5191,1.51905,1.51905,2000000.0
2009-01-09 03:58:00,1.51895,1.51915,1.51895,1.5191,27000000.0
2009-01-09 03:59:00,1.51905,1.51905,1.51905,1.51905,1000000.0
2009-01-09 04:00:00,1.51895,1.51915,1.51895,1.51905,23400000.0
2009-01-09 04:01:00,1.5191,1.5191,1.51905,1.51905,4000000.0
2009-01-09 04:02:00,1.5191,1.51935,1.5191,1.5193,22000000.0
2009-01-09 04:03:00,1.5192,1.5192,1.5192,1.5192,1000000.0
2009-01-09 04:04:00,1.51905,1.51925,1.51905,1.5192,11800000.0
2009-01-09 04:05:00,1.51925,1.5193,1.5192,1.5192,7000000.0
2009-01-09 04:06:00,1.5191,1.51925,1.51905,1.5192,15000000.0
2009-01-09 04:07:00,1.51915,1.5192,1.51905,1.51905,11000000.0
2009-01-09 04:08:00,1.51905,1.51905,1.5188,1.51885,17400000.0
2009-01-09 04:09:00,1.51885,1.5189,1.51885,1.5189,7000000.0
2009-01-09 04:10:00,1.51852,1.51883,1.5185,1.51851,24000000.0
2009-01-09 04:11:00,1.51885,1.5189,1.5188,1.5189,9000000.0
2009-01-09 04:12:00,1.5189,1.5189,1.5187,1.5187,20000000.0
2009-01-09 04:13:00,1.5187,1.51905,1.5187,1.51895,40800000.0
2009-01-09 04:14:00,1.519,1.519,1.51855,1.51855,9000000.0
2009-01-09 04:15:00,1.51855,1.5187,1.51845,1.51865,22000000.0
2009-01-09 04:16:00,1.51855,1.51855,1.51855,1.51855,2000000.0
2009-01-09 04:17:00,1.51855,1.5187,1.51855,1.51855,9800000.0
2009-01-09 04:18:00,1.51865,1.51865,1.51855,1.51855,3000000.0
2009-01-09 04:19:00,1.51855,1.51855,1.51855,1.51855,2000000.0
2009-01-09 04:20:00,1.5184,1.51855,1.5184,1.51855,3200000.0
2009-01-09 04:21:00,1.51855,1.51855,1.51855,1.51855,1000000.0
2009-01-09 04:22:00,1.51845,1.51855,1.51845,1.51855,9000000.0
2009-01-09 04:23:00,1.51865,1.51885,1.51855,1.5186,14200000.0
2009-01-09 04:24:00,1.51855,1.51895,1.51855,1.51895,15400000.0
2009-01-09 04:25:00,1.519,1.5192,1.51895,1.5192,24400000.0
2009-01-09 04:26:00,1.51915,1.5192,1.51905,1.51905,26600000.0
2009-01-09 04:27:00,1.51915,1.5196,1.51905,1.51955,25800000.0
2009-01-09 04:28:00,1.5196,1.51965,1.51955,1.51955,8000000.0
2009-01-09 04:29:00,1.5195,1.5195,1.5195,1.5195,1000000.0
2009-01-09 04:30:00,1.5196,1.5197,1.5193,1.5197,42200000.0
2009-01-09 04:31:00,1.51965,1.51965,1.51955,1.5196,5000000.0
2009-01-09 04:32:00,1.5196,1.5196,1.51955,1.51955,8000000.0
2009-01-09 04:33:00,1.51965,1.5198,1.5196,1.5197,28800000.0
2009-01-09 04:34:00,1.51965,1.51995,1.51965,1.5199,12600000.0
2009-01-09 04:35:00,1.5198,1.52015,1.5198,1.52015,61800000.0
2009-01-09 04:36:00,1.5203,1.52045,1.51935,1.5198,127800000.0
2009-01-09 04:37:00,1.5198,1.52025,1.5198,1.5199,97600000.0
2009-01-09 04:38:00,1.5202,1.5202,1.5195,1.5195,59600000.0
2009-01-09 04:39:00,1.5195,1.5199,1.5191,1.5194,77000000.0
2009-01-09 04:40:00,1.5194,1.5196,1.51935,1.5196,23000000.0
2009-01-09 04:41:00,1.5196,1.51965,1.51935,1.51945,16000000.0
2009-01-09 04:42:00,1.5194,1.5194,1.51915,1.51915,15200000.0
2009-01-09 04:43:00,1.5191,1.5192,1.5189,1.5189,13000000.0
2009-01-09 04:44:00,1.51885,1.51885,1.51875,1.51875,16600000.0
2009-01-09 04:45:00,1.5187,1.5187,1.5187,1.5187,1600000.0
2009-01-09 04:46:00,1.5188,1.5188,1.5188,1.5188,1000000.0
2009-01-09 04:47:00,1.5189,1.5195,1.51875,1.51945,19600000.0
2009-01-09 04:48:00,1.51875,1.5193,1.51875,1.51915,23400000.0
2009-01-09 04:49:00,1.51915,1.5192,1.5191,1.5192,6000000.0
2009-01-09 04:50:00,1.5192,1.5194,1.5192,1.5193,13200000.0
2009-01-09 04:51:00,1.5192,1.51925,1.51905,1.51905,12200000.0
2009-01-09 04:52:00,1.51885,1.51895,1.51875,1.51895,21200000.0
2009-01-09 04:53:00,1.51895,1.51895,1.5182,1.5183,35400000.0
2009-01-09 04:54:00,1.51825,1.51825,1.51775,1.5181,82600000.0
2009-01-09 04:55:00,1.51815,1.51835,1.51815,1.5183,8800000.0
2009-01-09 04:56:00,1.51804,1.51813,1.51769,1.51779,81200000.0
2009-01-09 04:57:00,1.5179,1.5182,1.51775,1.5181,72200000.0
2009-01-09 04:58:00,1.51805,1.51805,1.5178,1.5178,5000000.0
2009-01-09 04:59:00,1.5178,1.51795,1.5178,1.51795,2000000.0
2009-01-09 05:00:00,1.5179,1.5179,1.5175,1.5175,32200000.0
2009-01-09 05:01:00,1.5177,1.5177,1.51695,1.5175,52200000.0
2009-01-09 05:02:00,1.5175,1.51765,1.5173,1.51765,10200000.0
2009-01-09 05:03:00,1.5176,1.5176,1.51675,1.51755,113400000.0
2009-01-09 05:04:00,1.5176,1.51775,1.5173,1.5175,14000000.0
2009-01-09 05:05:00,1.51692,1.5172,1.51686,1.5172,64800000.0
2009-01-09 05:06:00,1.51715,1.5176,1.51715,1.51755,20000000.0
2009-01-09 05:07:00,1.5175,1.51765,1.5175,1.51765,4000000.0
2009-01-09 05:08:00,1.51765,1.51765,1.5175,1.5175,8000000.0
2009-01-09 05:09:00,1.51735,1.5181,1.51735,1.51785,21000000.0
2009-01-09 05:10:00,1.5178,1.5189,1.5176,1.5189,38000000.0
2009-01-09 05:11:00,1.519,1.51925,1.5188,1.51925,106000000.0
2009-01-09 05:12:00,1.51935,1.51945,1.5187,1.5193,41000000.0
2009-01-09 05:13:00,1.5193,1.51945,1.51915,1.5193,52800000.0
2009-01-09 05:14:00,1.51925,1.51935,1.5187,1.51925,51600000.0
2009-01-09 05:15:00,1.5193,1.5193,1.51865,1.51885,31600000.0
2009-01-09 05:16:00,1.51875,1.51875,1.51875,1.51875,4800000.0
2009-01-09 05:17:00,1.51875,1.51875,1.51875,1.51875,5000000.0
2009-01-09 05:18:00,1.5188,1.51895,1.5188,1.51895,3000000.0
2009-01-09 05:19:00,1.51895,1.51895,1.51875,1.5188,8000000.0
2009-01-09 05:20:00,1.51875,1.51905,1.5187,1.519,37600000.0
2009-01-09 05:21:00,1.519,1.51905,1.51895,1.51895,21400000.0
2009-01-09 05:22:00,1.519,1.519,1.5187,1.5187,15800000.0
2009-01-09 05:23:00,1.51875,1.51875,1.51865,1.51865,8000000.0
2009-01-09 05:24:00,1.5186,1.5186,1.51845,1.5185,14800000.0
2009-01-09 05:25:00,1.51845,1.51845,1.5183,1.5183,33800000.0
2009-01-09 05:26:00,1.51835,1.51835,1.5182,1.5182,48000000.0
2009-01-09 05:27:00,1.51815,1.51825,1.518,1.5181,14600000.0
2009-01-09 05:28:00,1.5181,1.5181,1.51725,1.51725,86800000.0
2009-01-09 05:29:00,1.51725,1.5175,1.51685,1.5172,56600000.0
2009-01-09 05:30:00,1.5172,1.5173,1.5164,1.51675,110700000.0
2009-01-09 05:31:00,1.5168,1.51685,1.51665,1.51685,42200000.0
2009-01-09 05:32:00,1.51685,1.51685,1.51685,1.51685,11200000.0
2009-01-09 05:33:00,1.51685,1.51685,1.5167,1.51685,104000000.0
2009-01-09 05:34:00,1.51685,1.5177,1.51685,1.51735,202600000.0
2009-01-09 05:35:00,1.5173,1.5176,1.51695,1.51705,57200000.0
2009-01-09 05:36:00,1.51685,1.5176,1.51685,1.5176,79000000.0
2009-01-09 05:37:00,1.5176,1.5176,1.5176,1.5176,13200000.0
2009-01-09 05:38:00,1.5176,1.5177,1.5176,1.51765,7000000.0
2009-01-09 05:39:00,1.5177,1.5177,1.5177,1.5177,2000000.0
2009-01-09 05:40:00,1.51765,1.5179,1.51765,1.5179,6000000.0
2009-01-09 05:41:00,1.5179,1.5179,1.5178,1.5178,6600000.0
2009-01-09 05:42:00,1.5179,1.5181,1.5179,1.5181,9000000.0
2009-01-09 05:43:00,1.5181,1.5181,1.518,1.518,6400000.0
2009-01-09 05:44:00,1.51786,1.51798,1.51779,1.51787,65000000.0
2009-01-09 05:45:00,1.51805,1.51815,1.51805,1.5181,39400000.0
2009-01-09 05:46:00,1.5181,1.51815,1.51805,1.5181,34800000.0
2009-01-09 05:47:00,1.51805,1.5181,1.51775,1.518,48400000.0
2009-01-09 05:48:00,1.518,1.518,1.518,1.518,6400000.0
2009-01-09 05:49:00,1.518,1.518,1.5178,1.5178,11200000.0
2009-01-09 05:50:00,1.5179,1.5179,1.5179,1.5179,6600000.0
2009-01-09 05:51:00,1.5178,1.5179,1.5178,1.5178,80200000.0
2009-01-09 05:52:00,1.5178,1.5179,1.51765,1.5178,91600000.0
2009-01-09 05:53:00,1.5177,1.5179,1.51765,1.51785,44400000.0
2009-01-09 05:54:00,1.51785,1.51785,1.51785,1.51785,3000000.0
2009-01-09 05:55:00,1.51785,1.5179,1.5177,1.51775,16800000.0
2009-01-09 05:56:00,1.5178,1.518,1.51765,1.5179,11000000.0
2009-01-09 05:57:00,1.51795,1.518,1.5177,1.518,24000000.0
2009-01-09 05:58:00,1.518,1.518,1.518,1.518,26400000.0
2009-01-09 05:59:00,1.518,1.518,1.5178,1.5179,56200000.0
2009-01-09 06:00:00,1.518,1.51815,1.518,1.518,22200000.0
2009-01-09 06:01:00,1.518,1.51815,1.518,1.5181,36200000.0
2009-01-09 06:02:00,1.51802,1.51802,1.51782,1.51783,27200000.0
2009-01-09 06:03:00,1.51825,1.51835,1.5181,1.51835,20800000.0
2009-01-09 06:04:00,1.51825,1.51825,1.5179,1.51815,104200000.0
2009-01-09 06:05:00,1.51815,1.51815,1.5181,1.5181,59200000.0
2009-01-09 06:06:00,1.5181,1.5181,1.5181,1.5181,14400000.0
2009-01-09 06:07:00,1.5181,1.5181,1.5181,1.5181,4800000.0
2009-01-09 06:08:00,1.5181,1.5181,1.5181,1.5181,4800000.0
2009-01-09 06:09:00,1.51787,1.51828,1.51783,1.51785,122200000.0
2009-01-09 06:10:00,1.5181,1.5183,1.5181,1.51825,16600000.0
2009-01-09 06:11:00,1.51825,1.51845,1.51825,1.51845,5400000.0
2009-01-09 06:12:00,1.51845,1.51845,1.51845,1.51845,10000000.0
2009-01-09 06:13:00,1.51845,1.51845,1.51845,1.51845,6000000.0
2009-01-09 06:14:00,1.51835,1.51835,1.51835,1.51835,4800000.0
2009-01-09 06:15:00,1.51822,1.51828,1.5181,1.51815,35000000.0
2009-01-09 06:16:00,1.51835,1.51835,1.5183,1.51835,10800000.0
2009-01-09 06:17:00,1.5183,1.51865,1.5183,1.51865,25200000.0
2009-01-09 06:18:00,1.5187,1.51875,1.51855,1.5186,30000000.0
2009-01-09 06:19:00,1.5186,1.51885,1.51835,1.51835,30200000.0
2009-01-09 06:20:00,1.51835,1.51835,1.51835,1.51835,4800000.0
2009-01-09 06:21:00,1.51832,1.51842,1.51813,1.51837,309600000.0
2009-01-09 06:22:00,1.51845,1.51845,1.51845,1.51845,2000000.0
2009-01-09 06:23:00,1.51845,1.51865,1.51835,1.51845,18200000.0
2009-01-09 06:24:00,1.51855,1.51855,1.51845,1.51845,9000000.0
2009-01-09 06:25:00,1.51845,1.51845,1.51845,1.51845,5000000.0
2009-01-09 06:26:00,1.51835,1.51925,1.51835,1.51895,56200000.0
2009-01-09 06:27:00,1.51895,1.51905,1.51895,1.51905,23800000.0
2009-01-09 06:28:00,1.51905,1.51905,1.51885,1.51885,23800000.0
2009-01-09 06:29:00,1.51875,1.51875,1.51875,1.51875,20200000.0
2009-01-09 06:30:00,1.51875,1.5188,1.5183,1.5183,19400000.0
2009-01-09 06:31:00,1.51825,1.5183,1.51825,1.5183,16400000.0
2009-01-09 06:32:00,1.51825,1.51835,1.51825,1.51825,27600000.0
2009-01-09 06:33:00,1.51835,1.51905,1.51835,1.51905,23000000.0
2009-01-09 06:34:00,1.519,1.519,1.51845,1.51845,15400000.0
2009-01-09 06:35:00,1.5186,1.5186,1.51835,1.51855,31200000.0
2009-01-09 06:36:00,1.51845,1.51865,1.51835,1.5184,29600000.0
2009-01-09 06:37:00,1.51845,1.51855,1.5184,1.5184,8000000.0
2009-01-09 06:38:00,1.51855,1.5186,1.5184,1.5186,9000000.0
2009-01-09 06:39:00,1.5186,1.5186,1.51855,1.51855,2000000.0
2009-01-09 06:40:00,1.5186,1.5187,1.51855,1.51855,12000000.0
2009-01-09 06:41:00,1.5186,1.5189,1.51855,1.5188,12000000.0
2009-01-09 06:42:00,1.5189,1.51905,1.5186,1.51905,12000000.0
2009-01-09 06:43:00,1.51895,1.51905,1.5184,1.51875,49200000.0
2009-01-09 06:44:00,1.5188,1.51895,1.5184,1.51855,13800000.0
2009-01-09 06:45:00,1.51845,1.51845,1.51845,1.51845,1000000.0
2009-01-09 06:46:00,1.51835,1.51835,1.51835,1.51835,4800000.0
2009-01-09 06:47:00,1.51797,1.51827,1.51797,1.51816,148400000.0
2009-01-09 06:48:00,1.51845,1.51845,1.51835,1.51835,26400000.0
2009-01-09 06:49:00,1.51835,1.51855,1.51825,1.51855,74800000.0
2009-01-09 06:50:00,1.51855,1.51855,1.51855,1.51855,1000000.0
2009-01-09 06:51:00,1.51845,1.51855,1.51845,1.51855,7400000.0
2009-01-09 06:52:00,1.51855,1.5187,1.5185,1.51855,16200000.0
2009-01-09 06:53:00,1.51865,1.51865,1.51855,1.51855,38600000.0
2009-01-09 06:54:00,1.51855,1.5186,1.5185,1.5185,27000000.0
2009-01-09 06:55:00,1.51855,1.51855,1.51855,1.51855,5600000.0
2009-01-09 06:56:00,1.51855,1.51855,1.51855,1.51855,2400000.0
2009-01-09 06:57:00,1.51855,1.51865,1.5185,1.51855,65600000.0
2009-01-09 06:58:00,1.51855,1.51865,1.5185,1.51865,40600000.0
2009-01-09 06:59:00,1.51865,1.51865,1.51855,1.51855,73200000.0
2009-01-09 07:00:00,1.51855,1.51855,1.51855,1.51855,39200000.0
2009-01-09 07:01:00,1.51855,1.51855,1.51855,1.51855,61600000.0
2009-01-09 07:02:00,1.51855,1.5186,1.51855,1.51855,40400000.0
2009-01-09 07:03:00,1.51855,1.51855,1.51855,1.51855,10400000.0
2009-01-09 07:04:00,1.51855,1.51865,1.51855,1.51865,62000000.0
2009-01-09 07:05:00,1.51855,1.51855,1.51855,1.51855,4800000.0
2009-01-09 07:06:00,1.51855,1.51855,1.51855,1.51855,6400000.0
2009-01-09 07:07:00,1.51875,1.51885,1.51875,1.51885,25000000.0
2009-01-09 07:08:00,1.51872,1.51879,1.51864,1.51867,76400000.0
2009-01-09 07:09:00,1.51895,1.51895,1.51885,1.51885,14400000.0
2009-01-09 07:10:00,1.51858,1.51875,1.51853,1.51866,138000000.0
2009-01-09 07:11:00,1.51885,1.51895,1.51885,1.51895,17800000.0
2009-01-09 07:12:00,1.51895,1.51905,1.5185,1.51885,52600000.0
2009-01-09 07:13:00,1.51885,1.5196,1.51885,1.5196,39400000.0
2009-01-09 07:14:00,1.51955,1.5196,1.51935,1.5194,37400000.0
2009-01-09 07:15:00,1.51935,1.5198,1.51935,1.5198,138600000.0
2009-01-09 07:16:00,1.51975,1.5201,1.5196,1.5199,124200000.0
2009-01-09 07:17:00,1.51995,1.52015,1.5198,1.52005,137600000.0
2009-01-09 07:18:00,1.52,1.52005,1.52,1.52,22600000.0
2009-01-09 07:19:00,1.52,1.52015,1.52,1.5201,56400000.0
2009-01-09 07:20:00,1.52,1.5205,1.52,1.52005,11800000.0
2009-01-09 07:21:00,1.5201,1.5201,1.5198,1.51995,23800000.0
2009-01-09 07:22:00,1.5201,1.5201,1.51955,1.51955,20600000.0
2009-01-09 07:23:00,1.51955,1.5196,1.51955,1.5196,3400000.0
2009-01-09 07:24:00,1.5195,1.51955,1.5195,1.51955,6800000.0
2009-01-09 07:25:00,1.5196,1.5198,1.5195,1.5195,14200000.0
2009-01-09 07:26:00,1.5194,1.5197,1.5194,1.5197,9200000.0
2009-01-09 07:27:00,1.5195,1.5195,1.5195,1.5195,4800000.0
2009-01-09 07:28:00,1.51965,1.5207,1.51965,1.52065,79800000.0
2009-01-09 07:29:00,1.5206,1.5207,1.52,1.5202,31800000.0
2009-01-09 07:30:00,1.5201,1.5206,1.5201,1.5206,26800000.0
2009-01-09 07:31:00,1.52055,1.52055,1.52025,1.5203,19200000.0
2009-01-09 07:32:00,1.52025,1.5207,1.52005,1.52015,38400000.0
2009-01-09 07:33:00,1.52035,1.52045,1.51995,1.51995,34000000.0
2009-01-09 07:34:00,1.51995,1.5203,1.5199,1.5199,43800000.0
2009-01-09 07:35:00,1.5198,1.5198,1.5194,1.5194,6400000.0
2009-01-09 07:36:00,1.5194,1.5198,1.5194,1.5196,25000000.0
2009-01-09 07:37:00,1.5195,1.5195,1.5195,1.5195,5400000.0
2009-01-09 07:38:00,1.5195,1.5195,1.5195,1.5195,7000000.0
2009-01-09 07:39:00,1.5195,1.51955,1.51945,1.51955,17200000.0
2009-01-09 07:40:00,1.5196,1.5197,1.5196,1.5197,8400000.0
2009-01-09 07:41:00,1.51975,1.51975,1.51915,1.5194,114000000.0
2009-01-09 07:42:00,1.5194,1.5194,1.51925,1.5194,29000000.0
2009-01-09 07:43:00,1.5194,1.5194,1.5194,1.5194,33600000.0
2009-01-09 07:44:00,1.5194,1.5194,1.5194,1.5194,19200000.0
2009-01-09 07:45:00,1.5194,1.51965,1.5194,1.5195,21000000.0
2009-01-09 07:46:00,1.51935,1.5196,1.51935,1.5194,27000000.0
2009-01-09 07:47:00,1.5193,1.5194,1.51865,1.51905,109800000.0
2009-01-09 07:48:00,1.51895,1.51905,1.51875,1.51905,40600000.0
2009-01-09 07:49:00,1.51895,1.51895,1.51895,1.51895,5400000.0
2009-01-09 07:50:00,1.519,1.51905,1.51885,1.51905,13400000.0
2009-01-09 07:51:00,1.51905,1.51905,1.51895,1.51905,5200000.0
2009-01-09 07:52:00,1.51895,1.51905,1.51895,1.51895,14400000.0
2009-01-09 07:53:00,1.51905,1.51905,1.51905,1.51905,2000000.0
2009-01-09 07:54:00,1.51895,1.51895,1.51895,1.51895,15600000.0
2009-01-09 07:55:00,1.51895,1.51895,1.51895,1.51895,20400000.0
2009-01-09 07:56:00,1.51905,1.51905,1.51905,1.51905,1000000.0
2009-01-09 07:57:00,1.51895,1.51905,1.51895,1.51905,15200000.0
2009-01-09 07:58:00,1.5191,1.5191,1.51905,1.51905,7400000.0
2009-01-09 07:59:00,1.51905,1.51905,1.51895,1.51895,17400000.0
2009-01-09 08:00:00,1.51895,1.5195,1.51895,1.51935,83800000.0
2009-01-09 08:01:00,1.5193,1.51945,1.5193,1.5193,62400000.0
2009-01-09 08:02:00,1.5193,1.51945,1.51925,1.5193,37600000.0
2009-01-09 08:03:00,1.5193,1.5194,1.5193,1.5194,6000000.0
2009-01-09 08:04:00,1.51945,1.51945,1.5193,1.5193,27400000.0
2009-01-09 08:05:00,1.51935,1.5196,1.5193,1.5194,53200000.0
2009-01-09 08:06:00,1.51935,1.5194,1.5192,1.5194,26800000.0
2009-01-09 08:07:00,1.51945,1.51945,1.51935,1.51935,13000000.0
2009-01-09 08:08:00,1.5193,1.51935,1.5192,1.51935,16600000.0
2009-01-09 08:09:00,1.5194,1.5196,1.51935,1.5196,24000000.0
2009-01-09 08:10:00,1.5196,1.5197,1.5195,1.5195,5400000.0
2009-01-09 08:11:00,1.5195,1.51995,1.5195,1.51975,17400000.0
2009-01-09 08:12:00,1.52,1.52045,1.5197,1.5198,39000000.0
2009-01-09 08:13:00,1.5197,1.5197,1.5197,1.5197,4800000.0
2009-01-09 08:14:00,1.5198,1.51985,1.5198,1.5198,7000000.0
2009-01-09 08:15:00,1.51985,1.51985,1.5197,1.51985,22200000.0
2009-01-09 08:16:00,1.5199,1.5202,1.5198,1.52,33800000.0
2009-01-09 08:17:00,1.52,1.52,1.51965,1.51965,91600000.0
2009-01-09 08:18:00,1.5197,1.52,1.5196,1.5197,177300000.0
2009-01-09 08:19:00,1.5197,1.5197,1.5195,1.51965,19600000.0
2009-01-09 08:20:00,1.5196,1.51965,1.51955,1.5196,11400000.0
2009-01-09 08:21:00,1.5196,1.5199,1.5195,1.5196,22000000.0
2009-01-09 08:22:00,1.5195,1.5199,1.5195,1.5198,20400000.0
2009-01-09 08:23:00,1.5199,1.52,1.5198,1.52,27000000.0
2009-01-09 08:24:00,1.52,1.52045,1.52,1.52025,19200000.0
2009-01-09 08:25:00,1.52025,1.52025,1.5201,1.5201,29000000.0
2009-01-09 08:26:00,1.5201,1.5202,1.5201,1.52015,17000000.0
2009-01-09 08:27:00,1.52015,1.52055,1.52015,1.52055,33400000.0
2009-01-09 08:28:00,1.52055,1.5206,1.52045,1.52055,17000000.0
2009-01-09 08:29:00,1.52035,1.52105,1.52035,1.52105,21400000.0
2009-01-09 08:30:00,1.5213,1.5213,1.5206,1.52105,14400000.0
2009-01-09 08:31:00,1.52115,1.52115,1.52105,1.52115,14000000.0
2009-01-09 08:32:00,1.5206,1.5211,1.5206,1.5211,36000000.0
2009-01-09 08:33:00,1.52105,1.52105,1.52085,1.52105,26600000.0
2009-01-09 08:34:00,1.52105,1.52115,1.5203,1.52115,50000000.0
2009-01-09 08:35:00,1.52115,1.52115,1.52115,1.52115,4800000.0
2009-01-09 08:36:00,1.52115,1.52115,1.52045,1.52045,24000000.0
2009-01-09 08:37:00,1.5205,1.52105,1.5202,1.5202,130000000.0
2009-01-09 08:38:00,1.52055,1.52065,1.5201,1.52015,45600000.0
2009-01-09 08:39:00,1.5202,1.52055,1.52015,1.52035,38600000.0
2009-01-09 08:40:00,1.52035,1.52035,1.5202,1.52035,36400000.0
2009-01-09 08:41:00,1.5203,1.52055,1.52025,1.52035,16400000.0
2009-01-09 08:42:00,1.52035,1.52035,1.52025,1.52035,12600000.0
2009-01-09 08:43:00,1.5204,1.5204,1.52035,1.52035,5000000.0
2009-01-09 08:44:00,1.52045,1.52055,1.52035,1.52055,37800000.0
2009-01-09 08:45:00,1.52065,1.5208,1.5206,1.52075,24600000.0
2009-01-09 08:46:00,1.52085,1.5214,1.52085,1.5214,63000000.0
2009-01-09 08:47:00,1.5214,1.5219,1.5214,1.5217,119000000.0
2009-01-09 08:48:00,1.5217,1.522,1.52155,1.5217,87000000.0
2009-01-09 08:49:00,1.5217,1.52205,1.5216,1.5218,91000000.0
2009-01-09 08:50:00,1.5218,1.52225,1.5218,1.52225,96400000.0
2009-01-09 08:51:00,1.52225,1.52225,1.5221,1.52225,64600000.0
2009-01-09 08:52:00,1.52225,1.52285,1.52215,1.52285,62000000.0
2009-01-09 08:53:00,1.52285,1.5235,1.52275,1.5235,127200000.0
2009-01-09 08:54:00,1.5235,1.5235,1.52295,1.52315,122600000.0
2009-01-09 08:55:00,1.52315,1.5233,1.52295,1.523,104800000.0
2009-01-09 08:56:00,1.523,1.523,1.5221,1.52215,87200000.0
2009-01-09 08:57:00,1.5221,1.5223,1.5221,1.5221,72600000.0
2009-01-09 08:58:00,1.52205,1.52235,1.5219,1.52195,80200000.0
2009-01-09 08:59:00,1.5219,1.52215,1.5219,1.5221,21800000.0
2009-01-09 09:00:00,1.52215,1.5231,1.52215,1.52305,106400000.0
2009-01-09 09:01:00,1.52305,1.52305,1.5227,1.5227,99200000.0
2009-01-09 09:02:00,1.5227,1.52285,1.52255,1.52285,55200000.0
2009-01-09 09:03:00,1.52285,1.5232,1.5227,1.52305,67000000.0
2009-01-09 09:04:00,1.5231,1.52415,1.52305,1.52415,68400000.0
2009-01-09 09:05:00,1.52385,1.52445,1.5234,1.52435,98500000.0
2009-01-09 09:06:00,1.52445,1.52445,1.52375,1.5241,75200000.0
2009-01-09 09:07:00,1.52415,1.52435,1.52405,1.52405,58000000.0
2009-01-09 09:08:00,1.52415,1.52435,1.5241,1.5243,55800000.0
2009-01-09 09:09:00,1.52435,1.5244,1.52425,1.52435,48800000.0
2009-01-09 09:10:00,1.52435,1.52435,1.5236,1.5236,86000000.0
2009-01-09 09:11:00,1.52355,1.5238,1.5232,1.52355,84600000.0
2009-01-09 09:12:00,1.52355,1.52355,1.5233,1.5235,36800000.0
2009-01-09 09:13:00,1.52355,1.52425,1.52355,1.52375,104800000.0
2009-01-09 09:14:00,1.5237,1.52385,1.52325,1.52325,69000000.0
2009-01-09 09:15:00,1.5233,1.5236,1.52315,1.52335,126000000.0
2009-01-09 09:16:00,1.5234,1.5237,1.52335,1.52355,69500000.0
2009-01-09 09:17:00,1.52355,1.52385,1.52315,1.52355,60400000.0
2009-01-09 09:18:00,1.52355,1.5236,1.5235,1.5235,22800000.0
2009-01-09 09:19:00,1.52355,1.52455,1.52355,1.5245,113800000.0
2009-01-09 09:20:00,1.5245,1.52685,1.52445,1.52655,112600000.0
2009-01-09 09:21:00,1.52665,1.52665,1.52565,1.526,113400000.0
2009-01-09 09:22:00,1.526,1.5262,1.5258,1.52615,67400000.0
2009-01-09 09:23:00,1.5262,1.5272,1.5261,1.5272,76800000.0
2009-01-09 09:24:00,1.5272,1.52735,1.52645,1.5267,110800000.0
2009-01-09 09:25:00,1.52675,1.52675,1.52585,1.526,35100000.0
2009-01-09 09:26:00,1.526,1.526,1.5258,1.526,42200000.0
2009-01-09 09:27:00,1.526,1.52675,1.526,1.52655,111800000.0
2009-01-09 09:28:00,1.52655,1.52675,1.5255,1.5257,128200000.0
2009-01-09 09:29:00,1.5256,1.52625,1.5253,1.5257,198900000.0
2009-01-09 09:30:00,1.52585,1.52665,1.52585,1.5266,126800000.0
2009-01-09 09:31:00,1.5266,1.52665,1.5264,1.52645,105200000.0
2009-01-09 09:32:00,1.52645,1.5265,1.52525,1.5253,136300000.0
2009-01-09 09:33:00,1.5253,1.52545,1.52515,1.52525,188100000.0
2009-01-09 09:34:00,1.52525,1.52525,1.52455,1.52475,74700000.0
2009-01-09 09:35:00,1.52475,1.52515,1.52465,1.52475,120100000.0
2009-01-09 09:36:00,1.5247,1.52515,1.52455,1.525,51800000.0
2009-01-09 09:37:00,1.525,1.5254,1.5248,1.52505,79000000.0
2009-01-09 09:38:00,1.5252,1.5253,1.52455,1.52475,50200000.0
2009-01-09 09:39:00,1.52465,1.52465,1.52445,1.52445,32000000.0
2009-01-09 09:40:00,1.52445,1.52465,1.52445,1.52465,39600000.0
2009-01-09 09:41:00,1.5247,1.5249,1.52465,1.5248,47000000.0
2009-01-09 09:42:00,1.5247,1.52485,1.5246,1.52475,87600000.0
2009-01-09 09:43:00,1.52475,1.5249,1.52475,1.52485,121800000.0
2009-01-09 09:44:00,1.52485,1.52495,1.5246,1.5246,37400000.0
2009-01-09 09:45:00,1.52455,1.52455,1.52415,1.5242,32000000.0
2009-01-09 09:46:00,1.5241,1.52445,1.5241,1.5242,104600000.0
2009-01-09 09:47:00,1.5242,1.52445,1.52415,1.52445,98000000.0
2009-01-09 09:48:00,1.52445,1.52475,1.52445,1.52455,78300000.0
2009-01-09 09:49:00,1.52455,1.52455,1.52435,1.52435,90600000.0
2009-01-09 09:50:00,1.52435,1.52435,1.5238,1.5238,264000000.0
2009-01-09 09:51:00,1.5238,1.5238,1.523,1.52305,188000000.0
2009-01-09 09:52:00,1.5232,1.52405,1.52305,1.5236,234100000.0
2009-01-09 09:53:00,1.5236,1.5236,1.52285,1.52295,215400000.0
2009-01-09 09:54:00,1.52295,1.523,1.5228,1.52285,172800000.0
2009-01-09 09:55:00,1.5228,1.5228,1.5227,1.5228,101800000.0
2009-01-09 09:56:00,1.52275,1.5229,1.5225,1.5226,135700000.0
2009-01-09 09:57:00,1.52265,1.5227,1.52245,1.5227,20600000.0
2009-01-09 09:58:00,1.52265,1.5228,1.52235,1.52265,100000000.0
2009-01-09 09:59:00,1.52265,1.5233,1.52265,1.5232,104400000.0
2009-01-09 10:00:00,1.5232,1.5246,1.5232,1.5244,184000000.0
2009-01-09 10:01:00,1.5244,1.5244,1.52405,1.52415,32600000.0
2009-01-09 10:02:00,1.52415,1.52445,1.524,1.52405,123500000.0
2009-01-09 10:03:00,1.52405,1.52405,1.5239,1.52395,155000000.0
2009-01-09 10:04:00,1.52395,1.5241,1.52385,1.5241,54100000.0
2009-01-09 10:05:00,1.524,1.524,1.5239,1.5239,131600000.0
2009-01-09 10:06:00,1.5239,1.524,1.5239,1.524,39200000.0
2009-01-09 10:07:00,1.52405,1.52425,1.52395,1.5241,113400000.0
2009-01-09 10:08:00,1.5241,1.52425,1.5241,1.52415,249000000.0
2009-01-09 10:09:00,1.5242,1.5242,1.5241,1.52415,224400000.0
2009-01-09 10:10:00,1.52415,1.5242,1.52405,1.5241,194600000.0
2009-01-09 10:11:00,1.5241,1.5241,1.5241,1.5241,2000000.0
2009-01-09 10:12:00,1.52405,1.5243,1.5238,1.5243,60200000.0
2009-01-09 10:13:00,1.52415,1.5243,1.524,1.5243,218400000.0
2009-01-09 10:14:00,1.52435,1.52575,1.52425,1.5255,219400000.0
2009-01-09 10:15:00,1.5254,1.52595,1.525,1.5255,113500000.0
2009-01-09 10:16:00,1.5255,1.5257,1.52475,1.5257,224800000.0
2009-01-09 10:17:00,1.5257,1.52645,1.5257,1.5259,241000000.0
2009-01-09 10:18:00,1.526,1.52645,1.526,1.52625,304800000.0
2009-01-09 10:19:00,1.52625,1.52695,1.5262,1.5265,332600000.0
2009-01-09 10:20:00,1.5263,1.5267,1.52575,1.5262,224600000.0
2009-01-09 10:21:00,1.5261,1.52645,1.52565,1.5257,156600000.0
2009-01-09 10:22:00,1.5257,1.5258,1.52545,1.5255,283400000.0
2009-01-09 10:23:00,1.5256,1.5257,1.5255,1.5255,25200000.0
2009-01-09 10:24:00,1.5255,1.5256,1.52495,1.52525,110200000.0
2009-01-09 10:25:00,1.52525,1.5256,1.52515,1.5256,30000000.0
2009-01-09 10:26:00,1.52555,1.52555,1.52515,1.5252,99900000.0
2009-01-09 10:27:00,1.5252,1.5253,1.52475,1.52475,159600000.0
2009-01-09 10:28:00,1.52475,1.52475,1.5245,1.52465,336400000.0
2009-01-09 10:29:00,1.5247,1.52485,1.52465,1.52485,215200000.0
2009-01-09 10:30:00,1.5248,1.52505,1.52475,1.52475,153400000.0
2009-01-09 10:31:00,1.52475,1.52495,1.5238,1.5239,176600000.0
2009-01-09 10:32:00,1.5238,1.524,1.5219,1.5219,314000000.0
2009-01-09 10:33:00,1.52205,1.5226,1.52205,1.5222,118200000.0
2009-01-09 10:34:00,1.52215,1.52215,1.51935,1.51975,207500000.0
2009-01-09 10:35:00,1.5199,1.5213,1.5199,1.52065,216800000.0
2009-01-09 10:36:00,1.52075,1.52095,1.52045,1.52075,216000000.0
2009-01-09 10:37:00,1.52075,1.5211,1.5207,1.52105,117200000.0
2009-01-09 10:38:00,1.521,1.52105,1.5201,1.5203,155500000.0
2009-01-09 10:39:00,1.5203,1.52075,1.5199,1.5207,184200000.0
2009-01-09 10:40:00,1.52075,1.5214,1.5206,1.5212,165400000.0
2009-01-09 10:41:00,1.5212,1.5213,1.5211,1.5212,112400000.0
2009-01-09 10:42:00,1.52125,1.5217,1.52125,1.52125,159000000.0
2009-01-09 10:43:00,1.52125,1.5217,1.52105,1.5214,244100000.0
2009-01-09 10:44:00,1.5214,1.52145,1.5205,1.5205,191800000.0
2009-01-09 10:45:00,1.52055,1.52055,1.51845,1.51855,226200000.0
2009-01-09 10:46:00,1.51855,1.51895,1.5179,1.51895,284800000.0
2009-01-09 10:47:00,1.51915,1.5207,1.51915,1.52025,270200000.0
2009-01-09 10:48:00,1.52045,1.52075,1.52035,1.5206,238000000.0
2009-01-09 10:49:00,1.5206,1.52085,1.52055,1.52085,61200000.0
2009-01-09 10:50:00,1.52085,1.52135,1.52075,1.52075,233800000.0
2009-01-09 10:51:00,1.52075,1.52075,1.5191,1.5192,188200000.0
2009-01-09 10:52:00,1.51915,1.5192,1.51855,1.51905,297200000.0
2009-01-09 10:53:00,1.51895,1.51955,1.5189,1.5194,84600000.0
2009-01-09 10:54:00,1.5194,1.5195,1.519,1.51905,178200000.0
2009-01-09 10:55:00,1.51905,1.5194,1.51855,1.51865,248300000.0
2009-01-09 10:56:00,1.5188,1.5192,1.51875,1.51875,138000000.0
2009-01-09 10:57:00,1.51885,1.51905,1.51875,1.5188,213000000.0
2009-01-09 10:58:00,1.5188,1.5188,1.51815,1.51815,257800000.0
2009-01-09 10:59:00,1.5182,1.51825,1.51735,1.51755,226400000.0
2009-01-09 11:00:00,1.51755,1.51815,1.51755,1.51795,216800000.0
2009-01-09 11:01:00,1.51785,1.51795,1.5175,1.51775,110600000.0
2009-01-09 11:02:00,1.51775,1.51815,1.51745,1.51755,292100000.0
2009-01-09 11:03:00,1.5176,1.51785,1.5173,1.5177,188900000.0
2009-01-09 11:04:00,1.5177,1.51775,1.51755,1.51765,143600000.0
2009-01-09 11:05:00,1.5175,1.51795,1.5175,1.5178,167800000.0
2009-01-09 11:06:00,1.5178,1.51815,1.5177,1.5178,108800000.0
2009-01-09 11:07:00,1.5178,1.51795,1.5176,1.5177,166400000.0
2009-01-09 11:08:00,1.51775,1.51855,1.51775,1.51835,202800000.0
2009-01-09 11:09:00,1.51835,1.51905,1.5182,1.5186,109800000.0
2009-01-09 11:10:00,1.51855,1.51865,1.5182,1.51855,233400000.0
2009-01-09 11:11:00,1.51855,1.51855,1.5168,1.517,300300000.0
2009-01-09 11:12:00,1.517,1.51815,1.51695,1.5181,145400000.0
2009-01-09 11:13:00,1.5181,1.51825,1.51795,1.5181,204600000.0
2009-01-09 11:14:00,1.51805,1.51815,1.5173,1.5174,232800000.0
2009-01-09 11:15:00,1.5174,1.5179,1.5168,1.517,343600000.0
2009-01-09 11:16:00,1.51705,1.51705,1.5161,1.51615,335410000.0
2009-01-09 11:17:00,1.5161,1.51625,1.51375,1.51375,263800000.0
2009-01-09 11:18:00,1.5139,1.5148,1.5137,1.5147,232400000.0
2009-01-09 11:19:00,1.51475,1.5153,1.51445,1.51515,223800000.0
2009-01-09 11:20:00,1.51515,1.5153,1.5148,1.5153,265600000.0
2009-01-09 11:21:00,1.5153,1.5155,1.51355,1.5138,262700000.0
2009-01-09 11:22:00,1.51385,1.514,1.5123,1.5123,338900000.0
2009-01-09 11:23:00,1.51215,1.5141,1.51215,1.51385,307100000.0
2009-01-09 11:24:00,1.51385,1.51445,1.5137,1.51445,268800000.0
2009-01-09 11:25:00,1.5144,1.51555,1.5143,1.5154,156200000.0
2009-01-09 11:26:00,1.5153,1.5159,1.5152,1.51545,112200000.0
2009-01-09 11:27:00,1.5154,1.5154,1.515,1.515,121900000.0
2009-01-09 11:28:00,1.515,1.51525,1.515,1.51515,128600000.0
2009-01-09 11:29:00,1.51515,1.5155,1.51495,1.51495,189600000.0
2009-01-09 11:30:00,1.5148,1.5148,1.5115,1.51225,154400000.0
2009-01-09 11:31:00,1.51235,1.5136,1.51235,1.5136,117900000.0
2009-01-09 11:32:00,1.5138,1.51505,1.5137,1.51455,123300000.0
2009-01-09 11:33:00,1.51445,1.51525,1.51445,1.5151,134600000.0
2009-01-09 11:34:00,1.5151,1.5151,1.51475,1.5149,71000000.0
2009-01-09 11:35:00,1.51485,1.5167,1.51475,1.51665,426000000.0
2009-01-09 11:36:00,1.51675,1.51675,1.51565,1.51565,119000000.0
2009-01-09 11:37:00,1.5157,1.5164,1.51555,1.5164,147900000.0
2009-01-09 11:38:00,1.5164,1.5166,1.5159,1.51655,143900000.0
2009-01-09 11:39:00,1.51655,1.5167,1.5161,1.51655,152600000.0
2009-01-09 11:40:00,1.5166,1.5166,1.51615,1.51625,76000000.0
2009-01-09 11:41:00,1.5162,1.51625,1.5154,1.5155,345000000.0
2009-01-09 11:42:00,1.5155,1.51555,1.51495,1.5152,221000000.0
2009-01-09 11:43:00,1.5152,1.51535,1.51455,1.5148,108000000.0
2009-01-09 11:44:00,1.5149,1.51495,1.5144,1.5145,87000000.0
2009-01-09 11:45:00,1.5145,1.51475,1.5144,1.5144,119600000.0
2009-01-09 11:46:00,1.5144,1.51445,1.51385,1.51385,134000000.0
2009-01-09 11:47:00,1.51395,1.51425,1.51385,1.51425,188400000.0
2009-01-09 11:48:00,1.51435,1.51485,1.51425,1.5147,169200000.0
2009-01-09 11:49:00,1.51475,1.5149,1.51445,1.5149,74600000.0
2009-01-09 11:50:00,1.51495,1.51535,1.51485,1.51495,100200000.0
2009-01-09 11:51:00,1.5151,1.5154,1.51505,1.51515,74600000.0
2009-01-09 11:52:00,1.5152,1.516,1.5151,1.51595,88800000.0
2009-01-09 11:53:00,1.516,1.51635,1.5157,1.51595,42000000.0
2009-01-09 11:54:00,1.5155,1.5178,1.5155,1.51765,209760000.0
2009-01-09 11:55:00,1.51755,1.5192,1.51755,1.5192,72600000.0
2009-01-09 11:56:00,1.5192,1.5196,1.5174,1.51765,130700000.0
2009-01-09 11:57:00,1.51765,1.5179,1.51695,1.51765,119800000.0
2009-01-09 11:58:00,1.5178,1.51855,1.51745,1.5175,108800000.0
2009-01-09 11:59:00,1.5178,1.51785,1.5175,1.5175,86800000.0
2009-01-09 12:00:00,1.5176,1.51835,1.51755,1.51835,100200000.0
2009-01-09 12:01:00,1.51835,1.52,1.5183,1.5199,127400000.0
2009-01-09 12:02:00,1.5197,1.52145,1.51955,1.5214,145200000.0
2009-01-09 12:03:00,1.5214,1.5214,1.51995,1.5204,107200000.0
2009-01-09 12:04:00,1.52055,1.5212,1.52045,1.521,179000000.0
2009-01-09 12:05:00,1.52065,1.52065,1.51955,1.52,124000000.0
2009-01-09 12:06:00,1.5198,1.5207,1.51965,1.5207,184400000.0
2009-01-09 12:07:00,1.52065,1.5208,1.5198,1.52035,161800000.0
2009-01-09 12:08:00,1.52035,1.52045,1.5197,1.5197,241000000.0
2009-01-09 12:09:00,1.51975,1.51975,1.51935,1.51935,146800000.0
2009-01-09 12:10:00,1.51935,1.51945,1.51885,1.5192,163400000.0
2009-01-09 12:11:00,1.5192,1.5195,1.51905,1.5194,100000000.0
2009-01-09 12:12:00,1.5194,1.5194,1.51845,1.51865,130400000.0
2009-01-09 12:13:00,1.51865,1.5194,1.51855,1.51855,157800000.0
2009-01-09 12:14:00,1.5186,1.52035,1.5186,1.52025,186799999.0
2009-01-09 12:15:00,1.5202,1.5202,1.51945,1.5198,121400000.0
2009-01-09 12:16:00,1.51975,1.52,1.5194,1.51945,161000000.0
2009-01-09 12:17:00,1.51945,1.52015,1.51945,1.5199,154200000.0
2009-01-09 12:18:00,1.51995,1.52035,1.5197,1.5202,120600000.0
2009-01-09 12:19:00,1.52025,1.52155,1.52025,1.5214,115400000.0
2009-01-09 12:20:00,1.5212,1.52175,1.52095,1.52175,123600000.0
2009-01-09 12:21:00,1.52185,1.52365,1.52185,1.5234,641600001.0
2009-01-09 12:22:00,1.52325,1.52345,1.52265,1.52305,171000000.0
2009-01-09 12:23:00,1.52295,1.52305,1.5221,1.52225,272600000.0
2009-01-09 12:24:00,1.52225,1.52245,1.52225,1.52235,139800000.0
2009-01-09 12:25:00,1.52235,1.52255,1.52225,1.52255,115800000.0
2009-01-09 12:26:00,1.5227,1.5236,1.5226,1.5234,186400000.0
2009-01-09 12:27:00,1.52335,1.524,1.5222,1.5237,256700000.0
2009-01-09 12:28:00,1.5238,1.52385,1.52355,1.5237,59800000.0
2009-01-09 12:29:00,1.5237,1.5243,1.5236,1.5236,254200000.0
2009-01-09 12:30:00,1.5236,1.5236,1.52215,1.52225,199000000.0
2009-01-09 12:31:00,1.5224,1.5241,1.5223,1.5241,367000000.0
2009-01-09 12:32:00,1.5243,1.52625,1.5241,1.52455,280400000.0
2009-01-09 12:33:00,1.5245,1.5246,1.5239,1.52415,306800000.0
2009-01-09 12:34:00,1.52415,1.5244,1.52345,1.52395,217600000.0
2009-01-09 12:35:00,1.52405,1.5241,1.5237,1.52375,210399999.0
2009-01-09 12:36:00,1.5238,1.5243,1.52375,1.52385,236600000.0
2009-01-09 12:37:00,1.52375,1.52415,1.52355,1.5241,185800000.0
2009-01-09 12:38:00,1.5241,1.5242,1.52325,1.52325,112400000.0
2009-01-09 12:39:00,1.52335,1.5238,1.5229,1.52375,229400000.0
2009-01-09 12:40:00,1.5237,1.5243,1.52335,1.5241,232600000.0
2009-01-09 12:41:00,1.5241,1.525,1.524,1.525,160000000.0
2009-01-09 12:42:00,1.5252,1.52545,1.52435,1.52445,183200000.0
2009-01-09 12:43:00,1.5245,1.52475,1.52365,1.52365,140200000.0
2009-01-09 12:44:00,1.52375,1.52415,1.52355,1.5239,149400000.0
2009-01-09 12:45:00,1.5239,1.5247,1.5238,1.52445,198000000.0
2009-01-09 12:46:00,1.52445,1.525,1.52435,1.52495,305600000.0
2009-01-09 12:47:00,1.52505,1.52695,1.52505,1.52665,231500000.0
2009-01-09 12:48:00,1.5267,1.5267,1.52565,1.52635,181400000.0
2009-01-09 12:49:00,1.52635,1.52645,1.525,1.5251,405900000.0
2009-01-09 12:50:00,1.5251,1.5258,1.52475,1.5258,287400000.0
2009-01-09 12:51:00,1.5258,1.52655,1.5258,1.52655,371400000.0
2009-01-09 12:52:00,1.5265,1.52665,1.52565,1.52655,280000000.0
2009-01-09 12:53:00,1.5265,1.52705,1.52585,1.5264,200200000.0
2009-01-09 12:54:00,1.52635,1.52645,1.526,1.526,151800000.0
2009-01-09 12:55:00,1.526,1.52715,1.52575,1.52705,247600000.0
2009-01-09 12:56:00,1.52705,1.52705,1.52655,1.5268,244400000.0
2009-01-09 12:57:00,1.52675,1.5277,1.52675,1.5276,283000000.0
2009-01-09 12:58:00,1.5277,1.5277,1.5256,1.52565,194600000.0
2009-01-09 12:59:00,1.52565,1.5258,1.52555,1.5256,122400000.0
2009-01-09 13:00:00,1.5256,1.5258,1.52505,1.52505,268600000.0
2009-01-09 13:01:00,1.52505,1.5258,1.5249,1.5258,248600000.0
2009-01-09 13:02:00,1.52585,1.5266,1.5258,1.52635,213000000.0
2009-01-09 13:03:00,1.5264,1.5264,1.5252,1.526,194600000.0
2009-01-09 13:04:00,1.526,1.5261,1.52495,1.52515,242600000.0
2009-01-09 13:05:00,1.52515,1.5256,1.525,1.5253,176600000.0
2009-01-09 13:06:00,1.5253,1.526,1.5253,1.5259,124800000.0
2009-01-09 13:07:00,1.52595,1.5267,1.52595,1.52645,174400000.0
2009-01-09 13:08:00,1.52645,1.52705,1.52575,1.52585,186900000.0
2009-01-09 13:09:00,1.5259,1.5261,1.5256,1.526,228200000.0
2009-01-09 13:10:00,1.526,1.52635,1.526,1.5262,236600000.0
2009-01-09 13:11:00,1.52615,1.52685,1.52605,1.52665,112200000.0
2009-01-09 13:12:00,1.52665,1.52675,1.5264,1.52665,33000000.0
2009-01-09 13:13:00,1.52675,1.5275,1.5265,1.52665,84600000.0
2009-01-09 13:14:00,1.52665,1.5274,1.5263,1.52645,97600000.0
2009-01-09 13:15:00,1.52645,1.52705,1.5261,1.52655,156500000.0
2009-01-09 13:16:00,1.52665,1.5269,1.52615,1.52635,131000000.0
2009-01-09 13:17:00,1.52635,1.52635,1.5259,1.5262,155000000.0
2009-01-09 13:18:00,1.5262,1.5262,1.52555,1.52555,422800000.0
2009-01-09 13:19:00,1.52565,1.52595,1.5254,1.5258,161000000.0
2009-01-09 13:20:00,1.5258,1.52635,1.5255,1.5257,352200000.0
2009-01-09 13:21:00,1.52505,1.5254,1.52485,1.5253,272700001.0
2009-01-09 13:22:00,1.5253,1.5253,1.52405,1.5245,200800000.0
2009-01-09 13:23:00,1.5244,1.5256,1.5244,1.5253,304400000.0
2009-01-09 13:24:00,1.5253,1.5254,1.52465,1.5254,181800000.0
2009-01-09 13:25:00,1.5254,1.52635,1.52525,1.5262,175200000.0
2009-01-09 13:26:00,1.5262,1.52635,1.5257,1.52585,194200000.0
2009-01-09 13:27:00,1.5259,1.52625,1.52585,1.52585,97600000.0
2009-01-09 13:28:00,1.52585,1.5261,1.5255,1.52555,231200000.0
2009-01-09 13:29:00,1.52565,1.5257,1.5253,1.5254,192400000.0
2009-01-09 13:30:00,1.5254,1.52545,1.52535,1.5254,39000000.0
2009-01-09 13:31:00,1.52545,1.5255,1.52525,1.52535,138000000.0
2009-01-09 13:32:00,1.5254,1.5255,1.52525,1.52535,147200000.0
2009-01-09 13:33:00,1.52535,1.52555,1.5251,1.52515,160600000.0
2009-01-09 13:34:00,1.52515,1.52565,1.52515,1.5256,224400000.0
2009-01-09 13:35:00,1.52565,1.526,1.5255,1.52555,153800000.0
2009-01-09 13:36:00,1.5255,1.52575,1.52525,1.5255,145800000.0
2009-01-09 13:37:00,1.5257,1.526,1.52555,1.52595,173800000.0
2009-01-09 13:38:00,1.526,1.52645,1.5255,1.52555,188900000.0
2009-01-09 13:39:00,1.52555,1.52565,1.5255,1.5256,245800000.0
2009-01-09 13:40:00,1.52555,1.52575,1.5246,1.5251,185400000.0
2009-01-09 13:41:00,1.52505,1.52515,1.5237,1.5238,226600000.0
2009-01-09 13:42:00,1.5238,1.52455,1.5234,1.52455,266800000.0
2009-01-09 13:43:00,1.52455,1.52535,1.52435,1.5244,214000000.0
2009-01-09 13:44:00,1.52445,1.5251,1.5244,1.5251,69200000.0
2009-01-09 13:45:00,1.5251,1.5251,1.52435,1.52455,140800000.0
2009-01-09 13:46:00,1.52455,1.52455,1.52425,1.52435,266600000.0
2009-01-09 13:47:00,1.52435,1.52435,1.5238,1.5238,116800000.0
2009-01-09 13:48:00,1.5238,1.5244,1.5238,1.52425,177600000.0
2009-01-09 13:49:00,1.52425,1.52435,1.5224,1.52295,258600000.0
2009-01-09 13:50:00,1.52285,1.523,1.5225,1.52265,148800000.0
2009-01-09 13:51:00,1.52265,1.5235,1.52265,1.52315,122200000.0
2009-01-09 13:52:00,1.5231,1.52325,1.5226,1.52295,83400000.0
2009-01-09 13:53:00,1.52295,1.524,1.52285,1.52375,155800000.0
2009-01-09 13:54:00,1.5239,1.5254,1.5237,1.5241,162800000.0
2009-01-09 13:55:00,1.52425,1.5262,1.52415,1.5259,201000000.0
2009-01-09 13:56:00,1.526,1.5267,1.52585,1.5267,126900000.0
2009-01-09 13:57:00,1.5267,1.52695,1.52625,1.5269,114600000.0
2009-01-09 13:58:00,1.5269,1.5276,1.52655,1.52755,168000000.0
2009-01-09 13:59:00,1.5275,1.52905,1.52715,1.529,128400000.0
2009-01-09 14:00:00,1.52895,1.529,1.528,1.52895,180000000.0
2009-01-09 14:01:00,1.52895,1.52955,1.5288,1.5288,244410000.0
2009-01-09 14:02:00,1.52865,1.5291,1.5282,1.52895,215900000.0
2009-01-09 14:03:00,1.52905,1.5293,1.5285,1.52915,134600000.0
2009-01-09 14:04:00,1.5292,1.52945,1.5288,1.52925,154400000.0
2009-01-09 14:05:00,1.5292,1.5294,1.5292,1.5292,165800000.0
2009-01-09 14:06:00,1.5292,1.5299,1.5288,1.5299,84600000.0
2009-01-09 14:07:00,1.5299,1.5299,1.5292,1.5293,98000000.0
2009-01-09 14:08:00,1.52945,1.53025,1.5294,1.5301,194400000.0
2009-01-09 14:09:00,1.5301,1.53185,1.5299,1.53185,349599999.0
2009-01-09 14:10:00,1.53185,1.53235,1.53105,1.53105,359400000.0
2009-01-09 14:11:00,1.53105,1.53145,1.53065,1.5309,300600000.0
2009-01-09 14:12:00,1.5309,1.5318,1.53045,1.5318,297800000.0
2009-01-09 14:13:00,1.53185,1.53245,1.5311,1.5311,345800000.0
2009-01-09 14:14:00,1.53115,1.5314,1.53085,1.5313,295800000.0
2009-01-09 14:15:00,1.5314,1.5315,1.53095,1.5312,317200000.0
2009-01-09 14:16:00,1.5312,1.53245,1.5312,1.5322,184000000.0
2009-01-09 14:17:00,1.53225,1.53225,1.53075,1.53085,334400000.0
2009-01-09 14:18:00,1.53085,1.53165,1.53085,1.531,249000000.0
2009-01-09 14:19:00,1.531,1.531,1.5298,1.5299,325400000.0
2009-01-09 14:20:00,1.53,1.53,1.52925,1.5298,390100000.0
2009-01-09 14:21:00,1.5298,1.5302,1.5298,1.5302,351200000.0
2009-01-09 14:22:00,1.53035,1.5309,1.53005,1.5308,303800000.0
2009-01-09 14:23:00,1.53085,1.5321,1.53085,1.53155,428000000.0
2009-01-09 14:24:00,1.53155,1.53165,1.5307,1.5309,260400000.0
2009-01-09 14:25:00,1.531,1.5314,1.53095,1.53135,324200000.0
2009-01-09 14:26:00,1.53125,1.53265,1.53125,1.53245,327600000.0
2009-01-09 14:27:00,1.5323,1.53245,1.532,1.5321,235400000.0
2009-01-09 14:28:00,1.53215,1.53215,1.5312,1.5317,420000000.0
2009-01-09 14:29:00,1.5317,1.5318,1.53115,1.5313,295400000.0
2009-01-09 14:30:00,1.53135,1.5322,1.53135,1.5322,268400000.0
2009-01-09 14:31:00,1.53225,1.53225,1.53135,1.5317,294600000.0
2009-01-09 14:32:00,1.5317,1.5323,1.53125,1.53205,284000000.0
2009-01-09 14:33:00,1.53195,1.5328,1.53145,1.53255,330200000.0
2009-01-09 14:34:00,1.53255,1.5337,1.53235,1.53365,302300000.0
2009-01-09 14:35:00,1.5337,1.5339,1.53345,1.53385,133600000.0
2009-01-09 14:36:00,1.5334,1.5339,1.5334,1.5338,110200000.0
2009-01-09 14:37:00,1.5338,1.53385,1.5337,1.53375,71400000.0
2009-01-09 14:38:00,1.53375,1.53425,1.5336,1.53405,191200000.0
2009-01-09 14:39:00,1.53405,1.53415,1.53385,1.5341,116500000.0
2009-01-09 14:40:00,1.534,1.53475,1.534,1.53455,190600000.0
2009-01-09 14:41:00,1.53455,1.53465,1.5342,1.5345,314000000.0
2009-01-09 14:42:00,1.5345,1.5345,1.53395,1.53395,116400000.0
2009-01-09 14:43:00,1.53395,1.53395,1.53255,1.53265,288800000.0
2009-01-09 14:44:00,1.53265,1.5333,1.53255,1.5333,144400000.0
2009-01-09 14:45:00,1.53325,1.5334,1.53255,1.53275,353960000.0
2009-01-09 14:46:00,1.53275,1.5337,1.53275,1.5333,318800000.0
2009-01-09 14:47:00,1.53315,1.53315,1.53275,1.53305,129200000.0
2009-01-09 14:48:00,1.5331,1.53315,1.5328,1.53295,161460000.0
2009-01-09 14:49:00,1.53295,1.53295,1.53215,1.53225,233460000.0
2009-01-09 14:50:00,1.53225,1.53225,1.53195,1.53195,349600000.0
2009-01-09 14:51:00,1.53205,1.5323,1.532,1.53225,297200000.0
2009-01-09 14:52:00,1.53225,1.5336,1.53225,1.5331,215200000.0
2009-01-09 14:53:00,1.53325,1.53325,1.532,1.53205,183600000.0
2009-01-09 14:54:00,1.532,1.532,1.53135,1.53145,280600000.0
2009-01-09 14:55:00,1.53145,1.53195,1.53125,1.53195,260200000.0
2009-01-09 14:56:00,1.532,1.53305,1.53195,1.53225,193400000.0
2009-01-09 14:57:00,1.5323,1.5329,1.53225,1.53225,145600000.0
2009-01-09 14:58:00,1.5322,1.5322,1.5314,1.53175,177800000.0
2009-01-09 14:59:00,1.5318,1.5319,1.5315,1.5315,229200000.0
2009-01-09 15:00:00,1.5315,1.532,1.5315,1.53185,171600000.0
2009-01-09 15:01:00,1.53185,1.53185,1.5315,1.5315,170400000.0
2009-01-09 15:02:00,1.53155,1.5316,1.5315,1.5315,182800000.0
2009-01-09 15:03:00,1.5315,1.53165,1.5315,1.5315,133800000.0
2009-01-09 15:04:00,1.5315,1.53155,1.5313,1.5313,192200000.0
2009-01-09 15:05:00,1.53135,1.53155,1.5311,1.5311,226000000.0
2009-01-09 15:06:00,1.5311,1.53115,1.53095,1.53095,263800000.0
2009-01-09 15:07:00,1.53105,1.53125,1.531,1.53105,132800000.0
2009-01-09 15:08:00,1.53095,1.5311,1.53075,1.53075,148400000.0
2009-01-09 15:09:00,1.53075,1.5314,1.53035,1.53125,238800000.0
2009-01-09 15:10:00,1.53125,1.53125,1.5302,1.5302,214400000.0
2009-01-09 15:11:00,1.5301,1.53035,1.5296,1.5296,171400000.0
2009-01-09 15:12:00,1.5296,1.5297,1.52905,1.52925,251200000.0
2009-01-09 15:13:00,1.52925,1.52925,1.52835,1.52845,273360000.0
2009-01-09 15:14:00,1.52845,1.5297,1.52845,1.5293,253000000.0
2009-01-09 15:15:00,1.5293,1.5295,1.52885,1.5292,331720000.0
2009-01-09 15:16:00,1.52915,1.53065,1.52915,1.5298,292200000.0
2009-01-09 15:17:00,1.5298,1.52995,1.52905,1.52915,358600000.0
2009-01-09 15:18:00,1.52915,1.5296,1.52905,1.5296,270800000.0
2009-01-09 15:19:00,1.5295,1.5301,1.5294,1.53,274000000.0
2009-01-09 15:20:00,1.5302,1.5305,1.52905,1.52915,367460000.0
2009-01-09 15:21:00,1.52915,1.5295,1.52915,1.5294,214400000.0
2009-01-09 15:22:00,1.5294,1.53145,1.5294,1.53115,222200000.0
2009-01-09 15:23:00,1.5312,1.5312,1.53015,1.53035,193200000.0
2009-01-09 15:24:00,1.53025,1.5312,1.53025,1.53075,150020000.0
2009-01-09 15:25:00,1.53075,1.53085,1.53035,1.5308,85600000.0
2009-01-09 15:26:00,1.5308,1.53235,1.53075,1.5316,270000000.0
2009-01-09 15:27:00,1.5317,1.53195,1.5299,1.5301,146780000.0
2009-01-09 15:28:00,1.5301,1.53055,1.52965,1.53035,104860000.0
2009-01-09 15:29:00,1.53035,1.5306,1.52935,1.5295,68200000.0
2009-01-09 15:30:00,1.52975,1.5333,1.5268,1.533,195060000.0
2009-01-09 15:31:00,1.5335,1.53455,1.53135,1.53205,92400000.0
2009-01-09 15:32:00,1.53205,1.53235,1.52995,1.53065,90440000.0
2009-01-09 15:33:00,1.53065,1.5329,1.52855,1.52855,132200000.0
2009-01-09 15:34:00,1.5286,1.5297,1.52745,1.5285,171260000.0
2009-01-09 15:35:00,1.52865,1.5296,1.5281,1.5296,169800000.0
2009-01-09 15:36:00,1.5297,1.53035,1.5293,1.52945,144660000.0
2009-01-09 15:37:00,1.52945,1.53235,1.52945,1.53085,159400000.0
2009-01-09 15:38:00,1.53105,1.5313,1.52925,1.53025,90600000.0
2009-01-09 15:39:00,1.5302,1.5302,1.52925,1.52955,95600000.0
2009-01-09 15:40:00,1.52955,1.5298,1.52825,1.52905,122000000.0
2009-01-09 15:41:00,1.52915,1.53005,1.52765,1.52795,85260000.0
2009-01-09 15:42:00,1.528,1.5292,1.5276,1.5278,159000000.0
2009-01-09 15:43:00,1.52815,1.52815,1.5262,1.52645,160420000.0
2009-01-09 15:44:00,1.5266,1.527,1.5249,1.526,162600000.0
2009-01-09 15:45:00,1.52595,1.5268,1.52505,1.5254,125300000.0
2009-01-09 15:46:00,1.52575,1.52635,1.5246,1.5246,124200000.0
2009-01-09 15:47:00,1.5247,1.5247,1.5223,1.52265,158200000.0
2009-01-09 15:48:00,1.52265,1.52265,1.51985,1.5206,163060000.0
2009-01-09 15:49:00,1.5208,1.5217,1.51975,1.5217,172660000.0
2009-01-09 15:50:00,1.5217,1.5217,1.5195,1.52065,116250000.0
2009-01-09 15:51:00,1.52065,1.52215,1.52055,1.5219,178799999.0
2009-01-09 15:52:00,1.52185,1.522,1.52045,1.5209,139660000.0
2009-01-09 15:53:00,1.5211,1.5224,1.5209,1.5224,140660000.0
2009-01-09 15:54:00,1.5222,1.52365,1.5221,1.5228,146260000.0
2009-01-09 15:55:00,1.52275,1.52455,1.5227,1.524,164400000.0
2009-01-09 15:56:00,1.524,1.5256,1.52395,1.52495,167860000.0
2009-01-09 15:57:00,1.5249,1.5256,1.5246,1.52465,165520000.0
2009-01-09 15:58:00,1.52495,1.52505,1.5241,1.5242,100400000.0
2009-01-09 15:59:00,1.52405,1.52445,1.5225,1.5225,161880000.0
2009-01-09 16:00:00,1.52255,1.52315,1.5216,1.52285,189320000.0
2009-01-09 16:01:00,1.52285,1.52285,1.52025,1.5214,147180000.0
2009-01-09 16:02:00,1.52135,1.5237,1.5213,1.52255,164800000.0
2009-01-09 16:03:00,1.5226,1.5228,1.521,1.521,214820000.0
2009-01-09 16:04:00,1.521,1.5217,1.52045,1.5215,150660000.0
2009-01-09 16:05:00,1.5215,1.52235,1.52145,1.52235,81000000.0
2009-01-09 16:06:00,1.52235,1.5225,1.52125,1.5217,122000000.0
2009-01-09 16:07:00,1.5218,1.52185,1.52025,1.5207,162200000.0
2009-01-09 16:08:00,1.52075,1.52215,1.52075,1.5218,160000000.0
2009-01-09 16:09:00,1.522,1.523,1.52155,1.5219,105960000.0
2009-01-09 16:10:00,1.5218,1.5228,1.5218,1.52245,151600000.0
2009-01-09 16:11:00,1.52245,1.52335,1.5223,1.523,136600000.0
2009-01-09 16:12:00,1.52295,1.52295,1.52165,1.52175,216000000.0
2009-01-09 16:13:00,1.52185,1.52185,1.52085,1.52135,179660000.0
2009-01-09 16:14:00,1.5212,1.52255,1.52105,1.5221,188400000.0
2009-01-09 16:15:00,1.5221,1.5221,1.5214,1.522,141400000.0
2009-01-09 16:16:00,1.522,1.52265,1.522,1.5222,231900000.0
2009-01-09 16:17:00,1.5222,1.5224,1.52125,1.5224,196460000.0
2009-01-09 16:18:00,1.52245,1.52255,1.52205,1.52245,129600000.0
2009-01-09 16:19:00,1.52245,1.5246,1.52235,1.5244,209000000.0
2009-01-09 16:20:00,1.52445,1.5246,1.5231,1.5231,156920000.0
2009-01-09 16:21:00,1.52325,1.52375,1.52315,1.5235,156200000.0
2009-01-09 16:22:00,1.5235,1.52365,1.5224,1.52255,96000000.0
2009-01-09 16:23:00,1.52255,1.52425,1.52235,1.52425,85260000.0
2009-01-09 16:24:00,1.52425,1.52425,1.5222,1.52305,116120000.0
2009-01-09 16:25:00,1.523,1.52335,1.52285,1.52315,94800000.0
2009-01-09 16:26:00,1.5233,1.5234,1.52095,1.52095,132260000.0
2009-01-09 16:27:00,1.52095,1.52185,1.52065,1.5215,129260000.0
2009-01-09 16:28:00,1.52145,1.5216,1.52045,1.5211,165860000.0
2009-01-09 16:29:00,1.5211,1.52285,1.5211,1.52275,246800000.0
2009-01-09 16:30:00,1.5227,1.52285,1.5208,1.52205,171660000.0
2009-01-09 16:31:00,1.5224,1.5227,1.5218,1.52245,333720000.0
2009-01-09 16:32:00,1.5225,1.5225,1.52055,1.52055,159800000.0
2009-01-09 16:33:00,1.52055,1.5206,1.5183,1.5187,197220000.0
2009-01-09 16:34:00,1.51885,1.52,1.51855,1.51915,154400000.0
2009-01-09 16:35:00,1.51915,1.51935,1.5162,1.5162,160200000.0
2009-01-09 16:36:00,1.5163,1.5175,1.5163,1.5167,213460000.0
2009-01-09 16:37:00,1.51685,1.51735,1.5167,1.5168,189600000.0
2009-01-09 16:38:00,1.5168,1.5171,1.51635,1.51655,209000000.0
2009-01-09 16:39:00,1.51645,1.51675,1.5163,1.51635,197600000.0
2009-01-09 16:40:00,1.51635,1.51635,1.5148,1.5159,161060000.0
2009-01-09 16:41:00,1.51595,1.51625,1.51535,1.51625,200600000.0
2009-01-09 16:42:00,1.51625,1.51625,1.5148,1.51605,142200000.0
2009-01-09 16:43:00,1.516,1.51615,1.5156,1.5158,114200000.0
2009-01-09 16:44:00,1.5158,1.51745,1.51575,1.51745,84260000.0
2009-01-09 16:45:00,1.5173,1.5177,1.51555,1.51555,158580000.0
2009-01-09 16:46:00,1.5159,1.5165,1.51565,1.5159,147800000.0
2009-01-09 16:47:00,1.5155,1.517,1.5155,1.5167,53600000.0
2009-01-09 16:48:00,1.5168,1.51815,1.5167,1.5178,110400000.0
2009-01-09 16:49:00,1.51785,1.5187,1.5176,1.51845,159600000.0
2009-01-09 16:50:00,1.51845,1.51895,1.51755,1.51765,130600000.0
2009-01-09 16:51:00,1.51765,1.51815,1.51665,1.51775,139200000.0
2009-01-09 16:52:00,1.51775,1.51795,1.51645,1.51655,163500000.0
2009-01-09 16:53:00,1.51655,1.51705,1.5161,1.51705,191400000.0
2009-01-09 16:54:00,1.51705,1.51705,1.51615,1.51615,151700000.0
2009-01-09 16:55:00,1.51615,1.51685,1.5158,1.5158,129300000.0
2009-01-09 16:56:00,1.51605,1.5165,1.5135,1.5138,154200000.0
2009-01-09 16:57:00,1.5138,1.51455,1.51345,1.5142,107400000.0
2009-01-09 16:58:00,1.5139,1.51465,1.51275,1.51455,127500000.0
2009-01-09 16:59:00,1.5146,1.51495,1.5143,1.5147,170300000.0
2009-01-09 17:00:00,1.5148,1.5152,1.51395,1.51395,161600000.0
2009-01-09 17:01:00,1.514,1.5141,1.51345,1.5141,143300000.0
2009-01-09 17:02:00,1.514,1.5144,1.51385,1.5144,160200000.0
2009-01-09 17:03:00,1.51425,1.5145,1.51385,1.51395,225200000.0
2009-01-09 17:04:00,1.51395,1.515,1.51395,1.515,155200000.0
2009-01-09 17:05:00,1.5149,1.5155,1.51485,1.51505,114000000.0
2009-01-09 17:06:00,1.515,1.515,1.5141,1.5147,217100000.0
2009-01-09 17:07:00,1.5147,1.51485,1.514,1.51435,185900000.0
2009-01-09 17:08:00,1.5143,1.51455,1.5139,1.51415,130800000.0
2009-01-09 17:09:00,1.5142,1.51465,1.51415,1.5146,225700000.0
2009-01-09 17:10:00,1.5146,1.5147,1.5141,1.51465,142900000.0
2009-01-09 17:11:00,1.5147,1.5158,1.51435,1.5158,152200000.0
2009-01-09 17:12:00,1.5158,1.5162,1.51565,1.51615,236400000.0
2009-01-09 17:13:00,1.51625,1.5169,1.51625,1.5169,154100000.0
2009-01-09 17:14:00,1.5169,1.51815,1.5169,1.51785,205800000.0
2009-01-09 17:15:00,1.5178,1.51855,1.517,1.5183,262800000.0
2009-01-09 17:16:00,1.51795,1.51845,1.5179,1.5184,133000000.0
2009-01-09 17:17:00,1.5182,1.5182,1.51745,1.51765,295200000.0
2009-01-09 17:18:00,1.5178,1.5178,1.5174,1.5178,160000000.0
2009-01-09 17:19:00,1.51745,1.51755,1.5163,1.5164,158200000.0
2009-01-09 17:20:00,1.5164,1.51735,1.5164,1.51735,162800000.0
2009-01-09 17:21:00,1.5174,1.51795,1.51705,1.51705,84200000.0
2009-01-09 17:22:00,1.517,1.5175,1.51655,1.51705,108600000.0
2009-01-09 17:23:00,1.51705,1.518,1.51705,1.5179,84600000.0
2009-01-09 17:24:00,1.5178,1.5178,1.5172,1.5175,100600000.0
2009-01-09 17:25:00,1.5175,1.5176,1.51555,1.5169,167600000.0
2009-01-09 17:26:00,1.51695,1.5176,1.5167,1.5175,224800000.0
2009-01-09 17:27:00,1.51755,1.51755,1.5168,1.51695,92000000.0
2009-01-09 17:28:00,1.51695,1.51725,1.5156,1.51565,186700000.0
2009-01-09 17:29:00,1.5158,1.51635,1.51555,1.5157,143800000.0
2009-01-09 17:30:00,1.5157,1.51615,1.5153,1.51595,75800000.0
2009-01-09 17:31:00,1.5161,1.5162,1.51305,1.5141,180800000.0
2009-01-09 17:32:00,1.5141,1.5143,1.51385,1.51415,266800000.0
2009-01-09 17:33:00,1.5141,1.51425,1.5135,1.51375,171400000.0
2009-01-09 17:34:00,1.5136,1.51495,1.51345,1.5148,118600000.0
2009-01-09 17:35:00,1.5148,1.5148,1.5139,1.51435,146700000.0
2009-01-09 17:36:00,1.51445,1.51485,1.5142,1.5147,156200000.0
2009-01-09 17:37:00,1.5146,1.51475,1.51355,1.51395,70400000.0
2009-01-09 17:38:00,1.51395,1.51425,1.5139,1.51405,118000000.0
2009-01-09 17:39:00,1.5141,1.51495,1.5141,1.5147,150000000.0
2009-01-09 17:40:00,1.5147,1.51495,1.51455,1.51495,42200000.0
2009-01-09 17:41:00,1.51495,1.51605,1.5145,1.5145,264700000.0
2009-01-09 17:42:00,1.51455,1.5146,1.51395,1.51415,149000000.0
2009-01-09 17:43:00,1.51425,1.5151,1.514,1.5151,131400000.0
2009-01-09 17:44:00,1.5151,1.5161,1.5145,1.516,144500000.0
2009-01-09 17:45:00,1.516,1.51625,1.5144,1.5149,130200000.0
2009-01-09 17:46:00,1.5149,1.51565,1.51485,1.51555,85600000.0
2009-01-09 17:47:00,1.5155,1.51555,1.5151,1.51545,77800000.0
2009-01-09 17:48:00,1.5155,1.51585,1.5151,1.5158,119400000.0
2009-01-09 17:49:00,1.5158,1.5166,1.5157,1.5165,113000000.0
2009-01-09 17:50:00,1.51655,1.5184,1.5163,1.51835,118400000.0
2009-01-09 17:51:00,1.5183,1.51835,1.5174,1.51775,114000000.0
2009-01-09 17:52:00,1.5178,1.51845,1.5175,1.5183,161000000.0
2009-01-09 17:53:00,1.5185,1.5187,1.51805,1.5185,114800000.0
2009-01-09 17:54:00,1.5185,1.51915,1.51805,1.5187,180400000.0
2009-01-09 17:55:00,1.5187,1.5216,1.5185,1.5212,216000000.0
2009-01-09 17:56:00,1.52135,1.52135,1.52045,1.52065,180700000.0
2009-01-09 17:57:00,1.52045,1.5208,1.52015,1.52065,149700000.0
2009-01-09 17:58:00,1.5205,1.52275,1.5205,1.5225,183200000.0
2009-01-09 17:59:00,1.5225,1.5232,1.52205,1.5231,170000000.0
2009-01-09 18:00:00,1.5231,1.5231,1.5215,1.5216,105100000.0
2009-01-09 18:01:00,1.5214,1.5216,1.521,1.5211,131800000.0
2009-01-09 18:02:00,1.52115,1.52155,1.52115,1.5213,85400000.0
2009-01-09 18:03:00,1.52125,1.5217,1.52115,1.5216,254200000.0
2009-01-09 18:04:00,1.52165,1.52185,1.52155,1.52165,207800000.0
2009-01-09 18:05:00,1.5216,1.5222,1.52145,1.522,225500000.0
2009-01-09 18:06:00,1.522,1.52205,1.5215,1.52165,122400000.0
2009-01-09 18:07:00,1.5216,1.5216,1.52115,1.5213,117800000.0
2009-01-09 18:08:00,1.5213,1.5214,1.52105,1.52125,129800000.0
2009-01-09 18:09:00,1.52125,1.52185,1.52125,1.52175,159200000.0
2009-01-09 18:10:00,1.52165,1.5236,1.52165,1.52355,89400000.0
2009-01-09 18:11:00,1.52355,1.5242,1.52345,1.5242,112800000.0
2009-01-09 18:12:00,1.5242,1.52435,1.5238,1.5242,72200000.0
2009-01-09 18:13:00,1.5242,1.52465,1.5239,1.52395,115800000.0
2009-01-09 18:14:00,1.5238,1.52385,1.52125,1.5214,136800000.0
2009-01-09 18:15:00,1.5216,1.52175,1.5212,1.52175,106400000.0
2009-01-09 18:16:00,1.52185,1.5222,1.52185,1.5221,103200000.0
2009-01-09 18:17:00,1.5221,1.5221,1.52155,1.522,62800000.0
2009-01-09 18:18:00,1.522,1.5221,1.52045,1.52045,87800000.0
2009-01-09 18:19:00,1.5206,1.5213,1.52,1.52115,107800000.0
2009-01-09 18:20:00,1.52105,1.522,1.5209,1.522,90800000.0
2009-01-09 18:21:00,1.522,1.5246,1.522,1.52405,130800000.0
2009-01-09 18:22:00,1.52405,1.5248,1.524,1.5248,73800000.0
2009-01-09 18:23:00,1.52485,1.5264,1.52485,1.5262,109700000.0
2009-01-09 18:24:00,1.52615,1.52625,1.5256,1.52585,65400000.0
2009-01-09 18:25:00,1.5259,1.52625,1.52515,1.52515,95100000.0
2009-01-09 18:26:00,1.52525,1.52555,1.5243,1.5252,130000000.0
2009-01-09 18:27:00,1.5252,1.5252,1.52435,1.5245,116600000.0
2009-01-09 18:28:00,1.5246,1.5246,1.52245,1.5228,175400000.0
2009-01-09 18:29:00,1.523,1.52375,1.523,1.52375,93300000.0
2009-01-09 18:30:00,1.52375,1.52415,1.52355,1.5239,86600000.0
2009-01-09 18:31:00,1.52385,1.52545,1.52385,1.52545,113400000.0
2009-01-09 18:32:00,1.5254,1.526,1.5253,1.5257,171200000.0
2009-01-09 18:33:00,1.5259,1.52605,1.5254,1.5257,124430000.0
2009-01-09 18:34:00,1.5257,1.5262,1.52555,1.52585,72800000.0
2009-01-09 18:35:00,1.52585,1.527,1.52555,1.52665,142400000.0
2009-01-09 18:36:00,1.52665,1.52855,1.5265,1.52665,291300000.0
2009-01-09 18:37:00,1.5266,1.52685,1.52595,1.5261,160600000.0
2009-01-09 18:38:00,1.526,1.52635,1.5254,1.5262,231500000.0
2009-01-09 18:39:00,1.5262,1.52665,1.52615,1.5266,84600000.0
2009-01-09 18:40:00,1.5266,1.5278,1.5266,1.52755,125800000.0
2009-01-09 18:41:00,1.5275,1.5278,1.5271,1.5278,107700000.0
2009-01-09 18:42:00,1.52785,1.52815,1.5275,1.5278,208400000.0
2009-01-09 18:43:00,1.5276,1.5279,1.5275,1.52785,88600000.0
2009-01-09 18:44:00,1.5278,1.5278,1.52705,1.52705,93400000.0
2009-01-09 18:45:00,1.52705,1.52705,1.5254,1.5256,134000000.0
2009-01-09 18:46:00,1.5256,1.5256,1.5248,1.5248,111000000.0
2009-01-09 18:47:00,1.5248,1.52495,1.5246,1.5246,64600000.0
2009-01-09 18:48:00,1.52465,1.5251,1.5243,1.52455,90800000.0
2009-01-09 18:49:00,1.5245,1.5245,1.524,1.5241,119000000.0
2009-01-09 18:50:00,1.52405,1.52445,1.52405,1.52425,66200000.0
2009-01-09 18:51:00,1.52425,1.5248,1.52295,1.523,94400000.0
2009-01-09 18:52:00,1.52295,1.52305,1.52155,1.5216,145600000.0
2009-01-09 18:53:00,1.5214,1.5232,1.52065,1.5226,187400000.0
2009-01-09 18:54:00,1.52275,1.5229,1.52255,1.52265,77600000.0
2009-01-09 18:55:00,1.5227,1.5228,1.52155,1.52205,108130000.0
2009-01-09 18:56:00,1.52205,1.523,1.52205,1.523,145600000.0
2009-01-09 18:57:00,1.52305,1.5236,1.52305,1.5235,307800000.0
2009-01-09 18:58:00,1.5235,1.5236,1.52295,1.52295,67600000.0
2009-01-09 18:59:00,1.5231,1.5237,1.52285,1.52365,79600000.0
2009-01-09 19:00:00,1.52365,1.5237,1.5233,1.52335,91000000.0
2009-01-09 19:01:00,1.52335,1.5234,1.52315,1.5232,164400000.0
2009-01-09 19:02:00,1.52325,1.52385,1.52325,1.5237,69400000.0
2009-01-09 19:03:00,1.5236,1.5238,1.5235,1.5237,52200000.0
2009-01-09 19:04:00,1.5236,1.5236,1.5228,1.5228,142700000.0
2009-01-09 19:05:00,1.5228,1.52325,1.52265,1.5228,105700000.0
2009-01-09 19:06:00,1.52275,1.52295,1.52205,1.52285,77500000.0
2009-01-09 19:07:00,1.52285,1.5231,1.5223,1.5226,130700000.0
2009-01-09 19:08:00,1.52265,1.5232,1.52265,1.52305,98400000.0
2009-01-09 19:09:00,1.5231,1.52325,1.52285,1.5232,88200000.0
2009-01-09 19:10:00,1.5232,1.52375,1.52315,1.52335,160000000.0
2009-01-09 19:11:00,1.5234,1.525,1.5234,1.525,84600000.0
2009-01-09 19:12:00,1.5252,1.5254,1.52485,1.52495,144200000.0
2009-01-09 19:13:00,1.52495,1.52505,1.52465,1.52465,56600000.0
2009-01-09 19:14:00,1.5247,1.5247,1.52415,1.52415,49200000.0
2009-01-09 19:15:00,1.52415,1.5242,1.523,1.523,148200000.0
2009-01-09 19:16:00,1.52285,1.5231,1.52235,1.52265,153800000.0
2009-01-09 19:17:00,1.52265,1.5228,1.5224,1.5224,77800000.0
2009-01-09 19:18:00,1.5224,1.5224,1.522,1.52225,125800000.0
2009-01-09 19:19:00,1.5222,1.52225,1.5217,1.5217,83600000.0
2009-01-09 19:20:00,1.5217,1.5219,1.52165,1.5218,69400000.0
2009-01-09 19:21:00,1.5218,1.52185,1.5215,1.52185,116200000.0
2009-01-09 19:22:00,1.5218,1.52195,1.5212,1.5217,204200000.0
2009-01-09 19:23:00,1.5217,1.52245,1.5217,1.52205,161200000.0
2009-01-09 19:24:00,1.52205,1.5227,1.521,1.52115,124000000.0
2009-01-09 19:25:00,1.52115,1.52245,1.52115,1.52245,118800000.0
2009-01-09 19:26:00,1.52245,1.5229,1.52215,1.5225,131200000.0
2009-01-09 19:27:00,1.52255,1.52295,1.52225,1.52265,76000000.0
2009-01-09 19:28:00,1.52265,1.52265,1.5212,1.52145,94400000.0
2009-01-09 19:29:00,1.52145,1.5215,1.519,1.5192,143600000.0
2009-01-09 19:30:00,1.5192,1.5196,1.5186,1.5194,109400000.0
2009-01-09 19:31:00,1.5193,1.5207,1.5193,1.5204,100200000.0
2009-01-09 19:32:00,1.52035,1.52035,1.51925,1.5194,72500000.0
2009-01-09 19:33:00,1.5194,1.52035,1.51925,1.5194,126700000.0
2009-01-09 19:34:00,1.5195,1.52005,1.5195,1.52005,32400000.0
2009-01-09 19:35:00,1.52005,1.52005,1.5198,1.5199,23200000.0
2009-01-09 19:36:00,1.52,1.52,1.51985,1.51985,7800000.0
2009-01-09 19:37:00,1.51985,1.51985,1.5193,1.51955,108700000.0
2009-01-09 19:38:00,1.51945,1.51945,1.51925,1.5194,48200000.0
2009-01-09 19:39:00,1.5193,1.5194,1.5189,1.51905,106000000.0
2009-01-09 19:40:00,1.51905,1.51905,1.5185,1.5186,91000000.0
2009-01-09 19:41:00,1.51875,1.51885,1.51485,1.5173,162800000.0
2009-01-09 19:42:00,1.5174,1.5178,1.5171,1.51715,59800000.0
2009-01-09 19:43:00,1.51715,1.5173,1.5161,1.5161,77800000.0
2009-01-09 19:44:00,1.51615,1.51635,1.51565,1.5157,131400000.0
2009-01-09 19:45:00,1.5158,1.5163,1.5158,1.51625,70400000.0
2009-01-09 19:46:00,1.51615,1.51615,1.51505,1.51545,77400000.0
2009-01-09 19:47:00,1.5156,1.5157,1.51505,1.5152,104900000.0
2009-01-09 19:48:00,1.5154,1.5161,1.5154,1.5158,131900000.0
2009-01-09 19:49:00,1.51585,1.51635,1.51585,1.51605,106800000.0
2009-01-09 19:50:00,1.5161,1.5161,1.516,1.51605,7600000.0
2009-01-09 19:51:00,1.516,1.51655,1.516,1.51655,37200000.0
2009-01-09 19:52:00,1.5164,1.51775,1.51635,1.5173,138800000.0
2009-01-09 19:53:00,1.5172,1.5172,1.51645,1.51645,91200000.0
2009-01-09 19:54:00,1.51645,1.5171,1.5162,1.5169,185400000.0
2009-01-09 19:55:00,1.51695,1.51715,1.5165,1.5167,92300000.0
2009-01-09 19:56:00,1.51675,1.5169,1.5164,1.5166,101300000.0
2009-01-09 19:57:00,1.51625,1.51625,1.5158,1.5158,60600000.0
2009-01-09 19:58:00,1.5158,1.51625,1.5157,1.51625,86000000.0
2009-01-09 19:59:00,1.5162,1.51665,1.5159,1.51595,135100000.0
2009-01-09 20:00:00,1.516,1.51675,1.5158,1.51625,132000000.0
2009-01-09 20:01:00,1.51635,1.51715,1.51625,1.51715,35000000.0
2009-01-09 20:02:00,1.5171,1.5171,1.51695,1.517,10800000.0
2009-01-09 20:03:00,1.51705,1.5172,1.51705,1.5172,28200000.0
2009-01-09 20:04:00,1.5172,1.5174,1.5169,1.5173,71000000.0
2009-01-09 20:05:00,1.5173,1.5176,1.5172,1.51725,25600000.0
2009-01-09 20:06:00,1.5172,1.5172,1.51645,1.51665,61200000.0
2009-01-09 20:07:00,1.51665,1.51685,1.51665,1.5167,51800000.0
2009-01-09 20:08:00,1.51675,1.51675,1.51585,1.51585,153700000.0
2009-01-09 20:09:00,1.51585,1.51665,1.51575,1.51665,102200000.0
2009-01-09 20:10:00,1.51675,1.51755,1.51675,1.51705,46000000.0
2009-01-09 20:11:00,1.51705,1.51705,1.51685,1.5169,13400000.0
2009-01-09 20:12:00,1.517,1.51725,1.517,1.5171,9800000.0
2009-01-09 20:13:00,1.51705,1.51705,1.5162,1.51625,49000000.0
2009-01-09 20:14:00,1.51625,1.5163,1.5161,1.51625,29700000.0
2009-01-09 20:15:00,1.5162,1.5162,1.51525,1.5154,46400000.0
2009-01-09 20:16:00,1.5155,1.5155,1.51515,1.5152,46200000.0
2009-01-09 20:17:00,1.5152,1.5154,1.5147,1.51485,73800000.0
2009-01-09 20:18:00,1.51485,1.51495,1.5144,1.5148,77600000.0
2009-01-09 20:19:00,1.51485,1.5153,1.51485,1.51515,42000000.0
2009-01-09 20:20:00,1.5153,1.5158,1.5153,1.51575,30000000.0
2009-01-09 20:21:00,1.51575,1.51575,1.5151,1.5153,29800000.0
2009-01-09 20:22:00,1.5154,1.5156,1.5154,1.5155,14200000.0
2009-01-09 20:23:00,1.5155,1.5155,1.51405,1.51405,100000000.0
2009-01-09 20:24:00,1.51405,1.51455,1.51405,1.51455,57000000.0
2009-01-09 20:25:00,1.51455,1.5148,1.5144,1.51445,34800000.0
2009-01-09 20:26:00,1.51445,1.5145,1.5143,1.5143,15200000.0
2009-01-09 20:27:00,1.51425,1.5148,1.51415,1.5148,113800000.0
2009-01-09 20:28:00,1.51485,1.515,1.51485,1.51495,21400000.0
2009-01-09 20:29:00,1.515,1.51525,1.515,1.51525,54600000.0
2009-01-09 20:30:00,1.5153,1.51615,1.5153,1.51595,63600000.0
2009-01-09 20:31:00,1.51595,1.516,1.5147,1.51485,64300000.0
2009-01-09 20:32:00,1.5148,1.51495,1.5143,1.5146,42800000.0
2009-01-09 20:33:00,1.51465,1.51535,1.5142,1.5142,94000000.0
2009-01-09 20:34:00,1.51415,1.51475,1.51415,1.5143,63400000.0
2009-01-09 20:35:00,1.51435,1.51465,1.5143,1.51435,55800000.0
2009-01-09 20:36:00,1.51435,1.51435,1.5127,1.5127,63600000.0
2009-01-09 20:37:00,1.51275,1.5141,1.51275,1.5131,87400000.0
2009-01-09 20:38:00,1.5131,1.5133,1.51295,1.5133,30800000.0
2009-01-09 20:39:00,1.51325,1.5136,1.513,1.5131,46300000.0
2009-01-09 20:40:00,1.5132,1.51385,1.51305,1.5138,48600000.0
2009-01-09 20:41:00,1.5138,1.5139,1.5132,1.5132,75300000.0
2009-01-09 20:42:00,1.5133,1.5133,1.5132,1.5132,5600000.0
2009-01-09 20:43:00,1.5133,1.51465,1.5133,1.51455,85800000.0
2009-01-09 20:44:00,1.5145,1.5145,1.5142,1.51425,17000000.0
2009-01-09 20:45:00,1.5142,1.5144,1.51415,1.51425,27800000.0
2009-01-09 20:46:00,1.51435,1.5144,1.5136,1.5136,51000000.0
2009-01-09 20:47:00,1.51355,1.5138,1.51355,1.5136,32200000.0
2009-01-09 20:48:00,1.51365,1.514,1.5136,1.514,21200000.0
2009-01-09 20:49:00,1.5141,1.51415,1.5141,1.51415,5600000.0
2009-01-09 20:50:00,1.51405,1.5141,1.514,1.5141,9400000.0
2009-01-09 20:51:00,1.5141,1.5142,1.5139,1.51395,16400000.0
2009-01-09 20:52:00,1.514,1.5145,1.514,1.51435,81800000.0
2009-01-09 20:53:00,1.5144,1.5147,1.5144,1.5146,153200000.0
2009-01-09 20:54:00,1.5146,1.51495,1.5146,1.51495,74400000.0
2009-01-09 20:55:00,1.51495,1.5151,1.5146,1.5149,46800000.0
2009-01-09 20:56:00,1.51485,1.51505,1.5145,1.5145,36600000.0
2009-01-09 20:57:00,1.51445,1.5148,1.5144,1.51475,23800000.0
2009-01-09 20:58:00,1.51475,1.5152,1.51475,1.51505,56200000.0
2009-01-09 20:59:00,1.5151,1.5152,1.51495,1.515,24400000.0
2009-01-09 21:00:00,1.51505,1.51515,1.51495,1.5151,18000000.0
2009-01-09 21:01:00,1.51515,1.51535,1.5151,1.5152,11400000.0
2009-01-09 21:02:00,1.51545,1.5155,1.51515,1.51545,66800000.0
2009-01-09 21:03:00,1.5154,1.5156,1.5151,1.5152,51000000.0
2009-01-09 21:04:00,1.5153,1.5153,1.5152,1.5152,17000000.0
2009-01-09 21:05:00,1.51515,1.5154,1.51515,1.5154,31400000.0
2009-01-09 21:06:00,1.51535,1.5163,1.51515,1.5163,101400000.0
2009-01-09 21:07:00,1.5163,1.51685,1.5163,1.51685,34400000.0
2009-01-09 21:08:00,1.51685,1.51765,1.51685,1.51765,18000000.0
2009-01-09 21:09:00,1.51755,1.5176,1.51715,1.5172,39400000.0
2009-01-09 21:10:00,1.51725,1.5173,1.5167,1.51675,72600000.0
2009-01-09 21:11:00,1.5167,1.51675,1.5166,1.51665,15000000.0
2009-01-09 21:12:00,1.5166,1.51675,1.5166,1.51665,17000000.0
2009-01-09 21:13:00,1.51665,1.51665,1.51655,1.51665,34400000.0
2009-01-09 21:14:00,1.51665,1.51665,1.51645,1.5166,43200000.0
2009-01-09 21:15:00,1.5166,1.51665,1.51655,1.51655,7400000.0
2009-01-09 21:16:00,1.5166,1.5167,1.51645,1.51665,24200000.0
2009-01-09 21:17:00,1.51665,1.51675,1.51665,1.5167,15000000.0
2009-01-09 21:18:00,1.5167,1.51675,1.5167,1.5167,19600000.0
2009-01-09 21:19:00,1.5167,1.5167,1.51665,1.51665,28400000.0
2009-01-09 21:20:00,1.51665,1.51665,1.51665,1.51665,7200000.0
2009-01-09 21:21:00,1.5167,1.5167,1.51665,1.51665,9200000.0
2009-01-09 21:22:00,1.5167,1.5167,1.51665,1.5167,11600000.0
2009-01-09 21:23:00,1.5167,1.5167,1.51595,1.51595,49600000.0
2009-01-09 21:24:00,1.51595,1.51605,1.51495,1.5152,93800000.0
2009-01-09 21:25:00,1.51515,1.51555,1.5151,1.51545,39600000.0
2009-01-09 21:26:00,1.51535,1.5156,1.51525,1.5155,34800000.0
2009-01-09 21:27:00,1.5153,1.5153,1.5137,1.5138,80800000.0
2009-01-09 21:28:00,1.5138,1.5138,1.5136,1.5136,9000000.0
2009-01-09 21:29:00,1.5136,1.51375,1.5136,1.51375,34600000.0
2009-01-09 21:30:00,1.5138,1.51435,1.51365,1.5139,81600000.0
2009-01-09 21:31:00,1.5139,1.514,1.5138,1.51385,97600000.0
2009-01-09 21:32:00,1.5139,1.51405,1.51335,1.51365,65800000.0
2009-01-09 21:33:00,1.5137,1.5137,1.51335,1.5136,18600000.0
2009-01-09 21:34:00,1.5138,1.5139,1.5133,1.5136,70800000.0
2009-01-09 21:35:00,1.5137,1.5139,1.5136,1.51385,44000000.0
2009-01-09 21:36:00,1.5138,1.5138,1.51345,1.51355,73400000.0
2009-01-09 21:37:00,1.51365,1.5139,1.51355,1.51375,61600000.0
2009-01-09 21:38:00,1.51375,1.5138,1.5137,1.5138,29800000.0
2009-01-09 21:39:00,1.5137,1.51385,1.5137,1.51375,13600000.0
2009-01-09 21:40:00,1.5137,1.514,1.51355,1.51375,26000000.0
2009-01-09 21:41:00,1.51355,1.51365,1.5131,1.5133,42500000.0
2009-01-09 21:42:00,1.5133,1.5133,1.513,1.5132,33600000.0
2009-01-09 21:43:00,1.5133,1.51365,1.51305,1.5136,63400000.0
2009-01-09 21:44:00,1.5136,1.5137,1.51355,1.5136,54800000.0
2009-01-09 21:45:00,1.5136,1.5139,1.51355,1.5136,61600000.0
2009-01-09 21:46:00,1.51355,1.51355,1.513,1.51335,50800000.0
2009-01-09 21:47:00,1.5133,1.5133,1.5127,1.51305,65600000.0
2009-01-09 21:48:00,1.51305,1.51325,1.51305,1.5132,60600000.0
2009-01-09 21:49:00,1.51325,1.51345,1.5129,1.51295,56800000.0
2009-01-09 21:50:00,1.513,1.5137,1.513,1.5137,38400000.0
2009-01-09 21:51:00,1.51365,1.5138,1.5136,1.5138,15200000.0
2009-01-09 21:52:00,1.51375,1.51375,1.51375,1.51375,1000000.0
2009-01-09 21:53:00,1.5137,1.5137,1.5137,1.5137,3000000.0
2009-01-09 21:54:00,1.5138,1.5138,1.51375,1.5138,6000000.0
2009-01-09 21:55:00,1.51375,1.5138,1.51345,1.51345,33600000.0
2009-01-09 21:56:00,1.51345,1.5135,1.5133,1.5133,28200000.0
2009-01-09 21:57:00,1.5133,1.51335,1.51315,1.51325,55000000.0
2009-01-09 21:58:00,1.51325,1.51325,1.5132,1.5132,8200000.0
2009-01-09 21:59:00,1.51315,1.51325,1.51315,1.5132,69400000.0
2009-01-09 22:00:00,1.5132,1.5136,1.51315,1.51345,62000000.0
2009-01-09 22:01:00,1.51345,1.5138,1.5133,1.5138,40000000.0
2009-01-09 22:02:00,1.5138,1.51385,1.5137,1.5137,45200000.0
2009-01-09 22:03:00,1.5137,1.51375,1.51365,1.51375,16200000.0
2009-01-09 22:04:00,1.5138,1.51435,1.5138,1.51435,44400000.0
2009-01-09 22:05:00,1.5144,1.5144,1.5142,1.51425,42400000.0
2009-01-09 22:06:00,1.51425,1.5143,1.51415,1.51415,24000000.0
2009-01-09 22:07:00,1.51415,1.51425,1.5141,1.51425,38600000.0
2009-01-09 22:08:00,1.51425,1.5144,1.51405,1.51405,73000000.0
2009-01-09 22:09:00,1.5141,1.5141,1.51405,1.5141,28000000.0
2009-01-09 22:10:00,1.51415,1.51415,1.5141,1.5141,8000000.0
2009-01-09 22:11:00,1.5141,1.5141,1.51315,1.51315,92200000.0
2009-01-09 22:12:00,1.5132,1.5132,1.51315,1.5132,24000000.0
2009-01-09 22:13:00,1.5132,1.5134,1.5131,1.5132,27400000.0
2009-01-09 22:14:00,1.5132,1.5137,1.51315,1.5137,53000000.0
2009-01-09 22:15:00,1.5138,1.5139,1.5136,1.51385,57400000.0
2009-01-09 22:16:00,1.51385,1.5142,1.5138,1.51405,68800000.0
2009-01-09 22:17:00,1.5141,1.5144,1.5138,1.5142,105400000.0
2009-01-09 22:18:00,1.5142,1.5142,1.51365,1.5139,69000000.0
2009-01-09 22:19:00,1.5139,1.51395,1.5137,1.5139,50200000.0
2009-01-09 22:20:00,1.5139,1.51395,1.5138,1.51395,25400000.0
2009-01-09 22:21:00,1.51415,1.5144,1.51415,1.51435,28800000.0
2009-01-09 22:22:00,1.5142,1.51435,1.51415,1.51415,20800000.0
2009-01-09 22:23:00,1.5143,1.5143,1.5139,1.514,47800000.0
2009-01-09 22:24:00,1.51395,1.51425,1.5139,1.5142,79200000.0
2009-01-09 22:25:00,1.5142,1.51435,1.5139,1.5141,89400000.0
2009-01-09 22:26:00,1.5141,1.5144,1.5137,1.5137,71400000.0
2009-01-09 22:27:00,1.5138,1.514,1.51375,1.514,58200000.0
2009-01-09 22:28:00,1.51395,1.514,1.5138,1.514,60000000.0
2009-01-09 22:29:00,1.51395,1.51405,1.5137,1.51405,25800000.0
2009-01-09 22:30:00,1.51365,1.51435,1.51355,1.51435,84600000.0
2009-01-09 22:31:00,1.51425,1.51445,1.51425,1.5143,66400000.0
2009-01-09 22:32:00,1.5143,1.51435,1.5135,1.5135,105200000.0
2009-01-09 22:33:00,1.5135,1.5141,1.5135,1.5141,22000000.0
2009-01-09 22:34:00,1.5141,1.5141,1.514,1.514,6400000.0
2009-01-09 22:35:00,1.51395,1.514,1.51395,1.514,8000000.0
2009-01-09 22:36:00,1.51395,1.5141,1.5138,1.51385,18600000.0
2009-01-09 22:37:00,1.5138,1.51415,1.51375,1.51375,58200000.0
2009-01-09 22:38:00,1.5137,1.5141,1.51355,1.5136,22400000.0
2009-01-09 22:39:00,1.51355,1.5136,1.51355,1.5136,8800000.0
2009-01-09 22:40:00,1.5136,1.5136,1.5136,1.5136,8000000.0
2009-01-09 22:41:00,1.51365,1.51385,1.51365,1.5138,37800000.0
2009-01-09 22:42:00,1.51385,1.51395,1.51335,1.51335,39200000.0
2009-01-09 22:43:00,1.5133,1.51455,1.51325,1.51455,79200000.0
2009-01-09 22:44:00,1.51455,1.51475,1.5141,1.51465,45800000.0
2009-01-09 22:45:00,1.51465,1.51495,1.51435,1.51435,37800000.0
2009-01-09 22:46:00,1.51435,1.5144,1.51425,1.51435,38200000.0
2009-01-09 22:47:00,1.5144,1.51445,1.5144,1.51445,12800000.0
2009-01-09 22:48:00,1.51445,1.51485,1.5143,1.5147,52000000.0
2009-01-09 22:49:00,1.5147,1.515,1.5145,1.5148,60400000.0
2009-01-09 22:50:00,1.5148,1.51525,1.5147,1.5152,56200000.0
2009-01-09 22:51:00,1.51525,1.5166,1.51505,1.5162,95800000.0
2009-01-09 22:52:00,1.5164,1.5165,1.5162,1.51645,80000000.0
2009-01-09 22:53:00,1.51635,1.5165,1.51605,1.51615,36200000.0
2009-01-09 22:54:00,1.51625,1.51675,1.51615,1.51665,29400000.0
2009-01-09 22:55:00,1.5165,1.5168,1.5161,1.5168,104800000.0
2009-01-09 22:56:00,1.51685,1.51685,1.5165,1.5167,92200000.0
2009-01-09 22:57:00,1.5167,1.51695,1.5164,1.5169,55400000.0
2009-01-09 22:58:00,1.51685,1.5169,1.51675,1.5169,61000000.0
2009-01-09 22:59:00,1.5169,1.51695,1.51655,1.5166,47000000.0
2009-01-09 23:00:00,1.5166,1.51665,1.5166,1.5166,6600000.0
2009-01-09 23:01:00,1.5166,1.5167,1.5161,1.51645,51400000.0
2009-01-09 23:02:00,1.51645,1.5167,1.5162,1.51645,74600000.0
2009-01-09 23:03:00,1.5165,1.5165,1.5161,1.5161,38400000.0
2009-01-09 23:04:00,1.51635,1.5164,1.5158,1.5159,40400000.0
2009-01-09 23:05:00,1.5159,1.51735,1.51575,1.5171,53800000.0
2009-01-09 23:06:00,1.5171,1.5172,1.516,1.5172,91800000.0
2009-01-09 23:07:00,1.5172,1.5172,1.51615,1.5169,62800000.0
2009-01-09 23:08:00,1.51705,1.51775,1.51705,1.51775,15000000.0
2009-01-09 23:09:00,1.5177,1.51865,1.5177,1.51835,112200000.0
2009-01-09 23:10:00,1.51825,1.51825,1.5171,1.51775,52000000.0
2009-01-09 23:11:00,1.51775,1.518,1.51685,1.51735,80200000.0
2009-01-09 23:12:00,1.51785,1.5188,1.5177,1.5183,47400000.0
2009-01-09 23:13:00,1.5184,1.51845,1.5175,1.51755,46800000.0
2009-01-09 23:14:00,1.51755,1.51775,1.51665,1.51725,48200000.0
2009-01-09 23:15:00,1.5174,1.5174,1.5169,1.5169,20800000.0
2009-01-09 23:16:00,1.517,1.51715,1.517,1.51715,6400000.0
2009-01-09 23:17:00,1.51705,1.5176,1.51695,1.51745,24000000.0
2009-01-09 23:18:00,1.5175,1.5182,1.51735,1.51735,32800000.0
2009-01-09 23:19:00,1.51735,1.51805,1.51735,1.51805,56800000.0
2009-01-09 23:20:00,1.51805,1.5181,1.51805,1.5181,3200000.0
2009-01-09 23:21:00,1.51815,1.51825,1.51815,1.51825,8000000.0
2009-01-09 23:22:00,1.51805,1.51805,1.5176,1.5176,8000000.0
2009-01-09 23:23:00,1.51743,1.51763,1.51741,1.51753,24000000.0
2009-01-09 23:24:00,1.51775,1.51775,1.51755,1.51765,24800000.0
2009-01-09 23:25:00,1.5176,1.5176,1.51725,1.5174,51200000.0
2009-01-09 23:26:00,1.51745,1.51745,1.51735,1.51735,5600000.0
2009-01-09 23:27:00,1.51735,1.5174,1.51735,1.5174,11200000.0
2009-01-09 23:28:00,1.5174,1.51755,1.5173,1.51755,25600000.0
2009-01-09 23:29:00,1.51755,1.5177,1.5172,1.5176,86000000.0
2009-01-09 23:30:00,1.5176,1.5176,1.5173,1.5173,36200000.0
2009-01-09 23:31:00,1.51735,1.51735,1.5173,1.5173,11800000.0
2009-01-09 23:32:00,1.5171,1.5171,1.5162,1.51645,59200000.0
2009-01-09 23:33:00,1.51645,1.51685,1.5161,1.51615,88000000.0
2009-01-09 23:34:00,1.51615,1.51645,1.5158,1.516,64800000.0
2009-01-09 23:35:00,1.51605,1.51605,1.51545,1.51595,23200000.0
2009-01-09 23:36:00,1.51595,1.51595,1.5159,1.51595,12000000.0
2009-01-09 23:37:00,1.5159,1.5164,1.5159,1.516,44000000.0
2009-01-09 23:38:00,1.5161,1.51635,1.51585,1.51625,103400000.0
2009-01-09 23:39:00,1.5164,1.517,1.5161,1.5166,91000000.0
2009-01-09 23:40:00,1.5166,1.51685,1.5162,1.5167,39000000.0
2009-01-09 23:41:00,1.51675,1.5171,1.5166,1.517,94000000.0
2009-01-09 23:42:00,1.51695,1.5173,1.51695,1.5172,79200000.0
2009-01-09 23:43:00,1.51725,1.51725,1.5164,1.51665,94600000.0
2009-01-09 23:44:00,1.51655,1.51685,1.5161,1.51685,10000000.0
2009-01-09 23:45:00,1.51685,1.517,1.5166,1.5166,59800000.0
2009-01-09 23:46:00,1.5168,1.5168,1.5165,1.51665,40400000.0
2009-01-09 23:47:00,1.51655,1.5168,1.51655,1.51655,38200000.0
2009-01-09 23:48:00,1.51665,1.51665,1.51655,1.5166,39600000.0
2009-01-09 23:49:00,1.5166,1.5166,1.51655,1.5166,29400000.0
2009-01-09 23:50:00,1.5166,1.5166,1.516,1.51615,44800000.0
2009-01-09 23:51:00,1.51615,1.51695,1.516,1.51635,126200000.0
2009-01-09 23:52:00,1.51635,1.5164,1.51605,1.51625,94200000.0
2009-01-09 23:53:00,1.51625,1.51635,1.51625,1.51635,36000000.0
2009-01-09 23:54:00,1.51645,1.51645,1.51615,1.51615,53400000.0
2009-01-09 23:55:00,1.51615,1.51615,1.51615,1.51615,4000000.0
2009-01-09 23:56:00,1.51592,1.51623,1.51592,1.51618,91000000.0
2009-01-09 23:57:00,1.51625,1.51635,1.51555,1.51625,117200000.0
2009-01-09 23:58:00,1.51625,1.51655,1.5159,1.5159,41600000.0
2009-01-09 23:59:00,1.5159,1.51615,1.5156,1.51615,52800000.0
2009-01-12 00:00:00,1.5068,1.5072,1.5065,1.5065,122400000.0
2009-01-12 00:01:00,1.5063,1.5063,1.5052,1.5056,122400000.0
2009-01-12 00:02:00,1.5057,1.507,1.5057,1.5068,122400000.0
2009-01-12 00:03:00,1.5069,1.5069,1.5055,1.5055,122400000.0
2009-01-12 00:04:00,1.5056,1.5068,1.5056,1.5065,122400000.0
2009-01-12 00:05:00,1.5066,1.5067,1.5058,1.5058,122400000.0
2009-01-12 00:06:00,1.5057,1.5058,1.5057,1.5057,122400000.0
2009-01-12 00:07:00,1.5058,1.5058,1.5054,1.5056,122400000.0
2009-01-12 00:08:00,1.5055,1.5059,1.5055,1.5059,122400000.0
2009-01-12 00:09:00,1.5058,1.5065,1.5057,1.5063,122400000.0
2009-01-12 00:10:00,1.5062,1.5063,1.5061,1.5063,122400000.0
2009-01-12 00:11:00,1.5062,1.5065,1.506,1.5065,122400000.0
2009-01-12 00:12:00,1.5067,1.5089,1.5067,1.5089,122400000.0
2009-01-12 00:13:00,1.5092,1.5112,1.5092,1.5099,122400000.0
2009-01-12 00:14:00,1.5102,1.5102,1.5094,1.5096,122400000.0
2009-01-12 00:15:00,1.5098,1.5104,1.5098,1.51,122400000.0
2009-01-12 00:16:00,1.5101,1.5107,1.5101,1.5104,122400000.0
2009-01-12 00:17:00,1.5107,1.5109,1.5095,1.5098,122400000.0
2009-01-12 00:18:00,1.5099,1.5104,1.5097,1.5103,122400000.0
2009-01-12 00:19:00,1.5104,1.5106,1.5102,1.5103,122400000.0
2009-01-12 00:20:00,1.5104,1.5105,1.5104,1.5105,122400000.0
2009-01-12 00:21:00,1.5106,1.5107,1.5104,1.5106,122400000.0
2009-01-12 00:22:00,1.5105,1.5107,1.5103,1.5103,122400000.0
2009-01-12 00:23:00,1.5102,1.5106,1.5102,1.5105,122400000.0
2009-01-12 00:24:00,1.5104,1.5108,1.5104,1.5108,122400000.0
2009-01-12 00:25:00,1.5107,1.5107,1.5103,1.5106,122400000.0
2009-01-12 00:26:00,1.5107,1.5108,1.5105,1.5105,122400000.0
2009-01-12 00:27:00,1.5106,1.5106,1.5104,1.5104,122400000.0
2009-01-12 00:28:00,1.5105,1.5105,1.5105,1.5105,122400000.0
2009-01-12 00:29:00,1.5104,1.5104,1.5102,1.5103,122400000.0
2009-01-12 00:30:00,1.5102,1.5103,1.5102,1.5103,122400000.0
2009-01-12 00:31:00,1.5102,1.5103,1.5099,1.5103,122400000.0
2009-01-12 00:32:00,1.5102,1.5105,1.5101,1.5104,122400000.0
2009-01-12 00:33:00,1.5105,1.5109,1.5105,1.5109,122400000.0
2009-01-12 00:34:00,1.5111,1.5112,1.5111,1.5112,122400000.0
2009-01-12 00:35:00,1.5111,1.5112,1.5109,1.5111,122400000.0
2009-01-12 00:36:00,1.5109,1.5113,1.5109,1.5111,122400000.0
2009-01-12 00:38:00,1.5113,1.5113,1.5108,1.5111,122400000.0
2009-01-12 00:39:00,1.5114,1.5114,1.5114,1.5114,122400000.0
2009-01-12 00:40:00,1.5111,1.5112,1.5111,1.5112,122400000.0
2009-01-12 00:42:00,1.5113,1.5115,1.5113,1.5115,122400000.0
2009-01-12 00:45:00,1.5113,1.5113,1.5105,1.5109,122400000.0
2009-01-12 00:46:00,1.511,1.5111,1.5107,1.5109,122400000.0
2009-01-12 00:47:00,1.5108,1.5108,1.5106,1.5106,122400000.0
2009-01-12 00:48:00,1.5107,1.5107,1.5106,1.5106,122400000.0
2009-01-12 00:49:00,1.5105,1.5106,1.5105,1.5106,122400000.0
2009-01-12 00:50:00,1.5107,1.5114,1.5107,1.5109,122400000.0
2009-01-12 00:51:00,1.5108,1.5109,1.5105,1.5106,122400000.0
2009-01-12 00:52:00,1.5105,1.5105,1.509,1.5094,122400000.0
2009-01-12 00:53:00,1.5093,1.5093,1.509,1.509,122400000.0
2009-01-12 00:54:00,1.5091,1.5091,1.5089,1.5089,122400000.0
2009-01-12 00:55:00,1.5088,1.5089,1.5087,1.5087,122400000.0
2009-01-12 00:56:00,1.5088,1.5088,1.5086,1.5088,122400000.0
2009-01-12 00:57:00,1.5089,1.5089,1.5082,1.5082,122400000.0
2009-01-12 00:58:00,1.5083,1.5085,1.5081,1.5081,122400000.0
2009-01-12 00:59:00,1.508,1.508,1.508,1.508,122400000.0
2009-01-12 01:00:00,1.5079,1.5089,1.5077,1.5088,122400000.0
2009-01-12 01:01:00,1.509,1.5092,1.5087,1.509,122400000.0
2009-01-12 01:02:00,1.5088,1.5092,1.5087,1.5092,122400000.0
2009-01-12 01:03:00,1.5091,1.5092,1.5085,1.509,122400000.0
2009-01-12 01:04:00,1.5089,1.509,1.5088,1.509,122400000.0
2009-01-12 01:05:00,1.5089,1.5094,1.5089,1.5094,122400000.0
2009-01-12 01:06:00,1.5093,1.5093,1.509,1.509,122400000.0
2009-01-12 01:07:00,1.5089,1.5089,1.5087,1.5087,122400000.0
2009-01-12 01:08:00,1.5086,1.5086,1.5086,1.5086,122400000.0
2009-01-12 01:09:00,1.5085,1.5086,1.5082,1.5086,122400000.0
2009-01-12 01:10:00,1.5085,1.5085,1.5077,1.508,122400000.0
2009-01-12 01:11:00,1.5081,1.5082,1.5072,1.5074,122400000.0
2009-01-12 01:12:00,1.5076,1.5076,1.5069,1.5069,122400000.0
2009-01-12 01:13:00,1.507,1.5074,1.5069,1.5069,122400000.0
2009-01-12 01:14:00,1.5068,1.5069,1.506,1.506,122400000.0
2009-01-12 01:15:00,1.5065,1.5068,1.5061,1.5061,122400000.0
2009-01-12 01:16:00,1.5062,1.5072,1.5062,1.5072,122400000.0
2009-01-12 01:17:00,1.5071,1.5073,1.507,1.5073,122400000.0
2009-01-12 01:18:00,1.5072,1.5079,1.5072,1.5073,122400000.0
2009-01-12 01:19:00,1.5072,1.5072,1.5067,1.5067,122400000.0
2009-01-12 01:20:00,1.5069,1.5069,1.5062,1.5063,122400000.0
2009-01-12 01:21:00,1.5064,1.5065,1.5062,1.5062,122400000.0
2009-01-12 01:22:00,1.5063,1.5072,1.5063,1.5072,122400000.0
2009-01-12 01:23:00,1.5074,1.5075,1.5069,1.5069,122400000.0
2009-01-12 01:24:00,1.507,1.5078,1.507,1.5078,122400000.0
2009-01-12 01:25:00,1.5077,1.5077,1.5077,1.5077,122400000.0
2009-01-12 01:26:00,1.5076,1.5081,1.5076,1.5077,122400000.0
2009-01-12 01:27:00,1.5078,1.5078,1.5077,1.5077,122400000.0
2009-01-12 01:28:00,1.5078,1.508,1.5076,1.5079,122400000.0
2009-01-12 01:29:00,1.5078,1.5079,1.5077,1.5078,122400000.0
2009-01-12 01:30:00,1.508,1.5082,1.508,1.5081,122400000.0
2009-01-12 01:31:00,1.508,1.5082,1.508,1.5081,122400000.0
2009-01-12 01:32:00,1.5082,1.5082,1.5077,1.5078,122400000.0
2009-01-12 01:33:00,1.5079,1.508,1.5079,1.508,122400000.0
2009-01-12 01:34:00,1.5079,1.508,1.5076,1.5077,122400000.0
2009-01-12 01:35:00,1.5078,1.5078,1.5075,1.5076,122400000.0
2009-01-12 01:36:00,1.5075,1.5076,1.5068,1.5068,122400000.0
2009-01-12 01:37:00,1.5069,1.5071,1.5068,1.5071,122400000.0
2009-01-12 01:38:00,1.507,1.5071,1.5064,1.5065,122400000.0
2009-01-12 01:39:00,1.5066,1.5072,1.5063,1.507,122400000.0
2009-01-12 01:40:00,1.5067,1.5077,1.5065,1.5072,122400000.0
2009-01-12 01:41:00,1.507,1.5073,1.507,1.5073,122400000.0
2009-01-12 01:42:00,1.5072,1.5073,1.5069,1.5069,122400000.0
2009-01-12 01:43:00,1.507,1.5073,1.5069,1.5073,122400000.0
2009-01-12 01:44:00,1.5074,1.5076,1.5074,1.5076,122400000.0
2009-01-12 01:45:00,1.5077,1.5082,1.5076,1.5077,122400000.0
2009-01-12 01:46:00,1.5078,1.5081,1.5078,1.5081,122400000.0
2009-01-12 01:47:00,1.508,1.5081,1.508,1.5081,122400000.0
2009-01-12 01:48:00,1.508,1.5082,1.508,1.5082,122400000.0
2009-01-12 01:49:00,1.5084,1.509,1.5082,1.5089,122400000.0
2009-01-12 01:50:00,1.5088,1.509,1.5086,1.509,122400000.0
2009-01-12 01:51:00,1.5089,1.509,1.5089,1.5089,122400000.0
2009-01-12 01:52:00,1.5088,1.5089,1.5087,1.5087,122400000.0
2009-01-12 01:53:00,1.5086,1.5086,1.5084,1.5085,122400000.0
2009-01-12 01:54:00,1.5084,1.5085,1.5084,1.5085,122400000.0
2009-01-12 01:55:00,1.5084,1.5085,1.5084,1.5085,122400000.0
2009-01-12 01:56:00,1.5084,1.5086,1.5083,1.5086,122400000.0
2009-01-12 01:57:00,1.5084,1.5089,1.5084,1.5088,122400000.0
2009-01-12 01:58:00,1.5089,1.5093,1.5089,1.5091,122400000.0
2009-01-12 01:59:00,1.5092,1.5092,1.5091,1.5092,122400000.0
2009-01-12 02:00:00,1.50785,1.509,1.50775,1.50865,122400000.0
2009-01-12 02:01:00,1.50865,1.5092,1.50865,1.50885,133800000.0
2009-01-12 02:02:00,1.50885,1.50905,1.5082,1.50905,106000000.0
2009-01-12 02:03:00,1.50905,1.50925,1.50815,1.50925,91800000.0
2009-01-12 02:04:00,1.5093,1.5093,1.5084,1.50855,21000000.0
2009-01-12 02:05:00,1.5086,1.509,1.5086,1.509,36800000.0
2009-01-12 02:06:00,1.509,1.509,1.50835,1.50845,121800000.0
2009-01-12 02:07:00,1.50845,1.50865,1.50795,1.50825,106200000.0
2009-01-12 02:08:00,1.50835,1.50835,1.5083,1.50835,6400000.0
2009-01-12 02:09:00,1.5083,1.50835,1.508,1.5083,59200000.0
2009-01-12 02:10:00,1.50825,1.50825,1.50725,1.5077,40400000.0
2009-01-12 02:11:00,1.5077,1.50785,1.50695,1.50705,21800000.0
2009-01-12 02:12:00,1.5071,1.50715,1.50655,1.50665,25600000.0
2009-01-12 02:13:00,1.50665,1.5068,1.5066,1.50665,22400000.0
2009-01-12 02:14:00,1.50665,1.50665,1.50555,1.5058,89400000.0
2009-01-12 02:15:00,1.5059,1.5064,1.5059,1.506,68600000.0
2009-01-12 02:16:00,1.50615,1.50685,1.50615,1.5068,37200000.0
2009-01-12 02:17:00,1.5068,1.5072,1.5067,1.507,54000000.0
2009-01-12 02:18:00,1.507,1.5081,1.507,1.50705,65200000.0
2009-01-12 02:19:00,1.507,1.507,1.50655,1.50665,25200000.0
2009-01-12 02:20:00,1.50665,1.5068,1.50595,1.5061,59200000.0
2009-01-12 02:21:00,1.5061,1.50615,1.50605,1.5061,36000000.0
2009-01-12 02:22:00,1.5061,1.50675,1.506,1.50675,19800000.0
2009-01-12 02:23:00,1.5069,1.50705,1.5065,1.5068,18400000.0
2009-01-12 02:24:00,1.50675,1.50745,1.5067,1.50745,33600000.0
2009-01-12 02:25:00,1.50745,1.50745,1.5074,1.5074,12800000.0
2009-01-12 02:26:00,1.50745,1.50765,1.50735,1.50735,19200000.0
2009-01-12 02:27:00,1.50735,1.5076,1.50735,1.5075,16000000.0
2009-01-12 02:28:00,1.5075,1.5076,1.50735,1.5076,136000000.0
2009-01-12 02:29:00,1.5076,1.5076,1.50755,1.50755,164000000.0
2009-01-12 02:30:00,1.50755,1.5077,1.50755,1.5077,16800000.0
2009-01-12 02:31:00,1.5077,1.50775,1.5077,1.50775,9600000.0
2009-01-12 02:32:00,1.50775,1.50775,1.50755,1.50765,20800000.0
2009-01-12 02:33:00,1.5076,1.50765,1.50755,1.5076,22400000.0
2009-01-12 02:34:00,1.5076,1.5076,1.50725,1.50755,82000000.0
2009-01-12 02:35:00,1.50755,1.5076,1.5073,1.5074,73600000.0
2009-01-12 02:36:00,1.5074,1.5074,1.5066,1.5066,118200000.0
2009-01-12 02:37:00,1.5066,1.50685,1.50655,1.5067,123200000.0
2009-01-12 02:38:00,1.5067,1.5067,1.50595,1.5062,65700000.0
2009-01-12 02:39:00,1.5062,1.50655,1.506,1.5063,58600000.0
2009-01-12 02:40:00,1.50645,1.50745,1.506,1.50685,58600000.0
2009-01-12 02:41:00,1.50685,1.50685,1.50685,1.50685,4800000.0
2009-01-12 02:42:00,1.50685,1.50685,1.50665,1.50665,21200000.0
2009-01-12 02:43:00,1.50665,1.50705,1.50655,1.50705,28000000.0
2009-01-12 02:44:00,1.50705,1.5074,1.50705,1.50735,22600000.0
2009-01-12 02:45:00,1.5074,1.50805,1.5074,1.5078,88200000.0
2009-01-12 02:46:00,1.5078,1.5081,1.50745,1.5081,52600000.0
2009-01-12 02:47:00,1.50805,1.5081,1.50805,1.5081,6200000.0
2009-01-12 02:48:00,1.5076,1.50825,1.5076,1.5082,30600000.0
2009-01-12 02:49:00,1.50815,1.5087,1.50815,1.50865,29400000.0
2009-01-12 02:50:00,1.50845,1.5086,1.5083,1.5086,19600000.0
2009-01-12 02:51:00,1.50855,1.50855,1.50845,1.50845,8000000.0
2009-01-12 02:52:00,1.5084,1.50855,1.5083,1.50855,29800000.0
2009-01-12 02:53:00,1.5084,1.50845,1.5083,1.50835,11200000.0
2009-01-12 02:54:00,1.50835,1.50835,1.50835,1.50835,2600000.0
2009-01-12 02:55:00,1.5083,1.50835,1.5083,1.50835,3200000.0
2009-01-12 02:56:00,1.50825,1.50845,1.50825,1.50845,6600000.0
2009-01-12 02:57:00,1.50855,1.50865,1.50845,1.50865,16000000.0
2009-01-12 02:58:00,1.50875,1.50915,1.50875,1.50875,20000000.0
2009-01-12 02:59:00,1.5089,1.50895,1.5087,1.50875,14200000.0
2009-01-12 03:00:00,1.50875,1.5089,1.5086,1.5086,17400000.0
2009-01-12 03:01:00,1.5086,1.50865,1.50845,1.50845,7000000.0
2009-01-12 03:02:00,1.5084,1.5084,1.5079,1.5079,52400000.0
2009-01-12 03:03:00,1.5079,1.50795,1.50785,1.50785,90600000.0
2009-01-12 03:04:00,1.50795,1.50795,1.50775,1.5079,39000000.0
2009-01-12 03:05:00,1.5079,1.5085,1.50775,1.5083,34600000.0
2009-01-12 03:06:00,1.5083,1.5083,1.50795,1.508,81000000.0
2009-01-12 03:07:00,1.508,1.5081,1.508,1.5081,10400000.0
2009-01-12 03:08:00,1.5081,1.50865,1.5081,1.50855,54400000.0
2009-01-12 03:09:00,1.50855,1.50855,1.50855,1.50855,1600000.0
2009-01-12 03:10:00,1.5088,1.50885,1.5084,1.5085,34000000.0
2009-01-12 03:11:00,1.5085,1.5085,1.5085,1.5085,6400000.0
2009-01-12 03:12:00,1.50812,1.50856,1.50812,1.50834,22400000.0
2009-01-12 03:13:00,1.5085,1.5085,1.50815,1.50825,4800000.0
2009-01-12 03:14:00,1.50825,1.50825,1.50825,1.50825,3200000.0
2009-01-12 03:15:00,1.50825,1.50825,1.508,1.50805,19400000.0
2009-01-12 03:16:00,1.50805,1.5088,1.5079,1.50855,64400000.0
2009-01-12 03:17:00,1.50815,1.50965,1.50815,1.5095,60800000.0
2009-01-12 03:18:00,1.5095,1.5095,1.5084,1.509,39800000.0
2009-01-12 03:19:00,1.50915,1.50975,1.50895,1.50975,36000000.0
2009-01-12 03:20:00,1.50975,1.50975,1.50975,1.50975,4800000.0
2009-01-12 03:21:00,1.50977,1.50977,1.50902,1.50918,13600000.0
2009-01-12 03:22:00,1.50965,1.50975,1.50955,1.5096,14400000.0
2009-01-12 03:23:00,1.50952,1.50974,1.50913,1.50925,38600000.0
2009-01-12 03:24:00,1.5096,1.5096,1.50895,1.509,35200000.0
2009-01-12 03:25:00,1.5091,1.5094,1.509,1.50905,64200000.0
2009-01-12 03:26:00,1.5093,1.5095,1.5089,1.50925,36400000.0
2009-01-12 03:27:00,1.5089,1.509,1.5089,1.509,18600000.0
2009-01-12 03:28:00,1.509,1.509,1.509,1.509,3800000.0
2009-01-12 03:29:00,1.5091,1.5091,1.5091,1.5091,5000000.0
2009-01-12 03:30:00,1.5091,1.5092,1.5091,1.5092,16000000.0
2009-01-12 03:31:00,1.5092,1.5092,1.5091,1.5091,6000000.0
2009-01-12 03:32:00,1.5091,1.5093,1.5091,1.5093,13000000.0
2009-01-12 03:33:00,1.5093,1.50935,1.50765,1.5079,29800000.0
2009-01-12 03:34:00,1.50755,1.50755,1.5074,1.5075,12000000.0
2009-01-12 03:35:00,1.50755,1.50755,1.50695,1.50695,9000000.0
2009-01-12 03:36:00,1.50735,1.5075,1.5065,1.50715,92000000.0
2009-01-12 03:37:00,1.5071,1.50735,1.5071,1.50735,35200000.0
2009-01-12 03:38:00,1.50735,1.5074,1.50705,1.50705,79800000.0
2009-01-12 03:39:00,1.507,1.5072,1.507,1.5072,29200000.0
2009-01-12 03:40:00,1.50705,1.5076,1.50705,1.5075,53200000.0
2009-01-12 03:41:00,1.5075,1.5083,1.5075,1.5083,88000000.0
2009-01-12 03:42:00,1.50845,1.50885,1.50805,1.5086,81400000.0
2009-01-12 03:43:00,1.5086,1.5086,1.5086,1.5086,13000000.0
2009-01-12 03:44:00,1.50885,1.50885,1.5083,1.5083,20000000.0
2009-01-12 03:45:00,1.5083,1.5083,1.5083,1.5083,12000000.0
2009-01-12 03:46:00,1.50826,1.50826,1.50795,1.50815,35200000.0
2009-01-12 03:47:00,1.5083,1.5083,1.5082,1.5083,28800000.0
2009-01-12 03:48:00,1.5083,1.5083,1.5083,1.5083,8000000.0
2009-01-12 03:49:00,1.5083,1.5083,1.5083,1.5083,2000000.0
2009-01-12 03:50:00,1.50825,1.5083,1.5078,1.5079,19200000.0
2009-01-12 03:51:00,1.5079,1.5079,1.5079,1.5079,14400000.0
2009-01-12 03:52:00,1.50783,1.50783,1.50747,1.50761,37000000.0
2009-01-12 03:53:00,1.50795,1.50795,1.50785,1.50785,8000000.0
2009-01-12 03:54:00,1.5078,1.5078,1.5078,1.5078,1600000.0
2009-01-12 03:55:00,1.50775,1.50775,1.50685,1.5072,32000000.0
2009-01-12 03:56:00,1.5072,1.50765,1.5072,1.50765,27200000.0
2009-01-12 03:57:00,1.50755,1.50765,1.5075,1.5075,17600000.0
2009-01-12 03:58:00,1.5075,1.50755,1.5075,1.5075,8000000.0
2009-01-12 03:59:00,1.50755,1.5076,1.5075,1.50755,12800000.0
2009-01-12 04:00:00,1.5075,1.50755,1.5075,1.50755,4800000.0
2009-01-12 04:01:00,1.50755,1.50875,1.50745,1.5076,76800000.0
2009-01-12 04:02:00,1.5076,1.50775,1.50715,1.50715,39800000.0
2009-01-12 04:03:00,1.50715,1.5073,1.50715,1.5072,15200000.0
2009-01-12 04:04:00,1.50715,1.5072,1.50705,1.5071,58800000.0
2009-01-12 04:05:00,1.5071,1.5071,1.5071,1.5071,14000000.0
2009-01-12 04:06:00,1.5071,1.5071,1.5071,1.5071,12000000.0
2009-01-12 04:07:00,1.5071,1.5071,1.5071,1.5071,24000000.0
2009-01-12 04:08:00,1.5071,1.5071,1.5069,1.5069,14400000.0
2009-01-12 04:09:00,1.50705,1.5071,1.5069,1.5071,70200000.0
2009-01-12 04:10:00,1.5071,1.5071,1.5071,1.5071,6000000.0
2009-01-12 04:11:00,1.5071,1.5074,1.507,1.5071,22600000.0
2009-01-12 04:12:00,1.5072,1.5072,1.5071,1.5071,18400000.0
2009-01-12 04:13:00,1.5071,1.5071,1.50685,1.5071,14600000.0
2009-01-12 04:14:00,1.50684,1.50702,1.5068,1.5069,113000000.0
2009-01-12 04:15:00,1.5071,1.5071,1.5071,1.5071,4200000.0
2009-01-12 04:16:00,1.5071,1.5074,1.5071,1.5073,61200000.0
2009-01-12 04:17:00,1.5074,1.5082,1.5074,1.508,92800000.0
2009-01-12 04:18:00,1.508,1.5083,1.50775,1.5078,35000000.0
2009-01-12 04:19:00,1.50785,1.50805,1.50785,1.50805,9800000.0
2009-01-12 04:20:00,1.508,1.508,1.508,1.508,2600000.0
2009-01-12 04:21:00,1.508,1.5087,1.5079,1.50805,65000000.0
2009-01-12 04:22:00,1.50805,1.50805,1.50805,1.50805,1000000.0
2009-01-12 04:23:00,1.50805,1.5081,1.5079,1.50805,10200000.0
2009-01-12 04:24:00,1.5079,1.50805,1.5079,1.50805,2400000.0
2009-01-12 04:25:00,1.508,1.508,1.508,1.508,7600000.0
2009-01-12 04:26:00,1.508,1.508,1.5077,1.5077,12800000.0
2009-01-12 04:27:00,1.5076,1.50765,1.50705,1.5071,27200000.0
2009-01-12 04:28:00,1.50715,1.508,1.507,1.50715,28600000.0
2009-01-12 04:29:00,1.50706,1.50712,1.5069,1.5069,8000000.0
2009-01-12 04:30:00,1.50718,1.50723,1.50684,1.50723,84400000.0
2009-01-12 04:31:00,1.50715,1.5072,1.50715,1.5072,3200000.0
2009-01-12 04:32:00,1.50704,1.50715,1.50684,1.50712,52800000.0
2009-01-12 04:33:00,1.5072,1.5072,1.5071,1.5072,12800000.0
2009-01-12 04:34:00,1.5072,1.5072,1.5072,1.5072,3200000.0
2009-01-12 04:35:00,1.5072,1.5072,1.5072,1.5072,3200000.0
2009-01-12 04:36:00,1.50707,1.50713,1.50703,1.50713,8000000.0
2009-01-12 04:37:00,1.5072,1.5072,1.5072,1.5072,9800000.0
2009-01-12 04:38:00,1.5072,1.5072,1.5072,1.5072,8000000.0
2009-01-12 04:39:00,1.5072,1.5072,1.50715,1.50715,3200000.0
2009-01-12 04:40:00,1.50715,1.50715,1.50715,1.50715,3200000.0
2009-01-12 04:41:00,1.507,1.50715,1.507,1.50712,18400000.0
2009-01-12 04:42:00,1.5072,1.5082,1.5072,1.50735,109600000.0
2009-01-12 04:43:00,1.50745,1.5077,1.50745,1.5077,18400000.0
2009-01-12 04:44:00,1.50756,1.50762,1.50739,1.5076,27600000.0
2009-01-12 04:45:00,1.50755,1.50795,1.50725,1.5074,13800000.0
2009-01-12 04:46:00,1.5074,1.508,1.5073,1.508,22400000.0
2009-01-12 04:47:00,1.508,1.5086,1.508,1.5086,19600000.0
2009-01-12 04:48:00,1.50855,1.50855,1.50845,1.50855,27400000.0
2009-01-12 04:49:00,1.50855,1.50855,1.50815,1.5084,76200000.0
2009-01-12 04:50:00,1.5084,1.50865,1.5084,1.5086,17600000.0
2009-01-12 04:51:00,1.50885,1.509,1.50845,1.50845,4000000.0
2009-01-12 04:52:00,1.50865,1.50915,1.5084,1.50915,63600000.0
2009-01-12 04:53:00,1.50915,1.50925,1.5084,1.50855,25000000.0
2009-01-12 04:54:00,1.50855,1.5092,1.50845,1.5092,50400000.0
2009-01-12 04:55:00,1.5092,1.5092,1.50845,1.50905,41600000.0
2009-01-12 04:56:00,1.50905,1.5092,1.50835,1.509,69200000.0
2009-01-12 04:57:00,1.509,1.5093,1.50865,1.50915,50000000.0
2009-01-12 04:58:00,1.5093,1.5093,1.5092,1.5093,17800000.0
2009-01-12 04:59:00,1.5093,1.50945,1.5093,1.50945,35000000.0
2009-01-12 05:00:00,1.50945,1.50945,1.5091,1.50935,19200000.0
2009-01-12 05:01:00,1.50935,1.50945,1.50935,1.5094,26200000.0
2009-01-12 05:02:00,1.5094,1.5094,1.50915,1.50935,37600000.0
2009-01-12 05:03:00,1.50935,1.5094,1.50895,1.5093,9000000.0
2009-01-12 05:04:00,1.5094,1.5094,1.50935,1.50935,27800000.0
2009-01-12 05:05:00,1.50935,1.5094,1.509,1.50915,21200000.0
2009-01-12 05:06:00,1.5092,1.5093,1.5084,1.509,35200000.0
2009-01-12 05:07:00,1.50905,1.50925,1.50895,1.50925,21600000.0
2009-01-12 05:08:00,1.50925,1.5093,1.5084,1.5091,60200000.0
2009-01-12 05:09:00,1.5091,1.50925,1.5084,1.50905,82600000.0
2009-01-12 05:10:00,1.50905,1.50935,1.50905,1.50925,28800000.0
2009-01-12 05:11:00,1.50925,1.5093,1.5091,1.5092,43800000.0
2009-01-12 05:12:00,1.5093,1.50955,1.5092,1.5093,36200000.0
2009-01-12 05:13:00,1.5093,1.5095,1.5093,1.5095,10400000.0
2009-01-12 05:14:00,1.5095,1.5097,1.5095,1.50965,68800000.0
2009-01-12 05:15:00,1.50965,1.5098,1.50955,1.5097,67400000.0
2009-01-12 05:16:00,1.50985,1.51005,1.5097,1.50995,106600000.0
2009-01-12 05:17:00,1.50995,1.51,1.50965,1.5098,58600000.0
2009-01-12 05:18:00,1.5098,1.51065,1.50975,1.51065,298000000.0
2009-01-12 05:19:00,1.51055,1.51055,1.5102,1.5103,66800000.0
2009-01-12 05:20:00,1.50985,1.51055,1.5097,1.5104,89600000.0
2009-01-12 05:21:00,1.5104,1.5104,1.51035,1.51035,12800000.0
2009-01-12 05:22:00,1.51035,1.51035,1.51005,1.5102,43200000.0
2009-01-12 05:23:00,1.51025,1.51025,1.5102,1.5102,14400000.0
2009-01-12 05:24:00,1.5102,1.5102,1.51015,1.51015,19200000.0
2009-01-12 05:25:00,1.5102,1.51025,1.5102,1.51025,11200000.0
2009-01-12 05:26:00,1.51025,1.5103,1.50965,1.50965,53600000.0
2009-01-12 05:27:00,1.50965,1.50965,1.50925,1.50925,73000000.0
2009-01-12 05:28:00,1.5093,1.5094,1.5093,1.5093,29800000.0
2009-01-12 05:29:00,1.5093,1.5093,1.50855,1.5088,83000000.0
2009-01-12 05:30:00,1.5088,1.5088,1.50785,1.508,99200000.0
2009-01-12 05:31:00,1.508,1.508,1.5078,1.50785,60800000.0
2009-01-12 05:32:00,1.50785,1.5083,1.5078,1.50795,84600000.0
2009-01-12 05:33:00,1.50795,1.5082,1.50785,1.50805,60400000.0
2009-01-12 05:34:00,1.50815,1.5085,1.50795,1.50805,63600000.0
2009-01-12 05:35:00,1.50795,1.5081,1.5079,1.5081,42400000.0
2009-01-12 05:36:00,1.5081,1.50815,1.5076,1.50775,59200000.0
2009-01-12 05:37:00,1.5077,1.50775,1.50695,1.50705,136200000.0
2009-01-12 05:38:00,1.50695,1.50735,1.5069,1.50735,75800000.0
2009-01-12 05:39:00,1.5074,1.50815,1.50735,1.50775,159200000.0
2009-01-12 05:40:00,1.5077,1.5082,1.5077,1.508,75600000.0
2009-01-12 05:41:00,1.50795,1.50815,1.50795,1.50815,28600000.0
2009-01-12 05:42:00,1.50795,1.50815,1.50795,1.508,73200000.0
2009-01-12 05:43:00,1.508,1.508,1.507,1.5074,59200000.0
2009-01-12 05:44:00,1.5074,1.50755,1.5072,1.5075,52800000.0
2009-01-12 05:45:00,1.5075,1.5075,1.50655,1.5069,157600000.0
2009-01-12 05:46:00,1.50685,1.5069,1.50665,1.50665,49800000.0
2009-01-12 05:47:00,1.50665,1.507,1.50665,1.507,38800000.0
2009-01-12 05:48:00,1.507,1.507,1.5069,1.50695,8000000.0
2009-01-12 05:49:00,1.50695,1.50715,1.5069,1.50715,20200000.0
2009-01-12 05:50:00,1.5072,1.5078,1.5071,1.5078,50400000.0
2009-01-12 05:51:00,1.5078,1.50785,1.5078,1.5078,48600000.0
2009-01-12 05:52:00,1.5078,1.5079,1.50765,1.5078,63800000.0
2009-01-12 05:53:00,1.5078,1.5079,1.5076,1.5077,84600000.0
2009-01-12 05:54:00,1.5077,1.50875,1.50745,1.50875,96400000.0
2009-01-12 05:55:00,1.50875,1.50885,1.5082,1.5086,39800000.0
2009-01-12 05:56:00,1.5086,1.50935,1.5086,1.50925,71000000.0
2009-01-12 05:57:00,1.5092,1.50975,1.50885,1.5095,153200000.0
2009-01-12 05:58:00,1.5095,1.5099,1.50915,1.50955,78400000.0
2009-01-12 05:59:00,1.5097,1.51,1.50955,1.5096,48000000.0
2009-01-12 06:00:00,1.50955,1.5104,1.5095,1.5102,117800000.0
2009-01-12 06:01:00,1.51015,1.5103,1.5095,1.50965,162400000.0
2009-01-12 06:02:00,1.50965,1.50965,1.508,1.50845,170800000.0
2009-01-12 06:03:00,1.50845,1.5088,1.5078,1.5081,119400000.0
2009-01-12 06:04:00,1.50815,1.5088,1.508,1.5084,85200000.0
2009-01-12 06:05:00,1.5085,1.5087,1.5084,1.5087,12200000.0
2009-01-12 06:06:00,1.5088,1.5092,1.5088,1.50895,60200000.0
2009-01-12 06:07:00,1.50895,1.5094,1.50885,1.50925,22600000.0
2009-01-12 06:08:00,1.50905,1.50985,1.5085,1.50925,128000000.0
2009-01-12 06:09:00,1.5093,1.5093,1.50855,1.5091,40400000.0
2009-01-12 06:10:00,1.5091,1.5091,1.50825,1.50825,48400000.0
2009-01-12 06:11:00,1.50825,1.50825,1.50805,1.50815,17200000.0
2009-01-12 06:12:00,1.50835,1.5084,1.50815,1.50815,17600000.0
2009-01-12 06:13:00,1.50815,1.50875,1.50815,1.50875,38800000.0
2009-01-12 06:14:00,1.50875,1.5088,1.5082,1.5083,68000000.0
2009-01-12 06:15:00,1.5083,1.5083,1.50815,1.50815,15800000.0
2009-01-12 06:16:00,1.50815,1.50815,1.50795,1.50795,41600000.0
2009-01-12 06:17:00,1.50762,1.50802,1.50738,1.50757,78400000.0
2009-01-12 06:18:00,1.50753,1.50805,1.50753,1.50782,83200000.0
2009-01-12 06:19:00,1.50795,1.50795,1.50785,1.50785,8000000.0
2009-01-12 06:20:00,1.5079,1.50795,1.50785,1.5079,12800000.0
2009-01-12 06:21:00,1.50785,1.50785,1.50745,1.50745,20800000.0
2009-01-12 06:22:00,1.5068,1.5072,1.50645,1.50655,78800000.0
2009-01-12 06:23:00,1.50645,1.50645,1.50605,1.50645,45200000.0
2009-01-12 06:24:00,1.50645,1.50655,1.50645,1.50655,12000000.0
2009-01-12 06:25:00,1.50655,1.50655,1.50655,1.50655,1600000.0
2009-01-12 06:26:00,1.50655,1.50655,1.50585,1.5065,72000000.0
2009-01-12 06:27:00,1.50665,1.50695,1.50645,1.50645,13000000.0
2009-01-12 06:28:00,1.50665,1.50725,1.50665,1.50705,44400000.0
2009-01-12 06:29:00,1.50705,1.50795,1.5068,1.50795,67000000.0
2009-01-12 06:30:00,1.5076,1.5086,1.50715,1.508,65000000.0
2009-01-12 06:31:00,1.50785,1.5083,1.50785,1.5083,47600000.0
2009-01-12 06:32:00,1.50835,1.5084,1.5082,1.50835,50200000.0
2009-01-12 06:33:00,1.5083,1.5085,1.50785,1.5085,80600000.0
2009-01-12 06:34:00,1.5085,1.50855,1.50815,1.50825,66600000.0
2009-01-12 06:35:00,1.50825,1.50885,1.5079,1.50845,148000000.0
2009-01-12 06:36:00,1.50845,1.5089,1.50845,1.5089,88400000.0
2009-01-12 06:37:00,1.50885,1.50885,1.50875,1.50885,17600000.0
2009-01-12 06:38:00,1.50885,1.50885,1.5087,1.5087,8800000.0
2009-01-12 06:39:00,1.5087,1.50945,1.5087,1.50925,96600000.0
2009-01-12 06:40:00,1.50925,1.5093,1.50915,1.5093,8000000.0
2009-01-12 06:41:00,1.5093,1.5093,1.5093,1.5093,1000000.0
2009-01-12 06:42:00,1.50905,1.50914,1.50873,1.50914,71000000.0
2009-01-12 06:43:00,1.50915,1.50915,1.50885,1.50915,26400000.0
2009-01-12 06:44:00,1.50905,1.5093,1.50885,1.50885,65400000.0
2009-01-12 06:45:00,1.50885,1.50895,1.5088,1.5088,44800000.0
2009-01-12 06:46:00,1.5088,1.50895,1.5088,1.50895,81600000.0
2009-01-12 06:47:00,1.5089,1.50905,1.5089,1.50905,7400000.0
2009-01-12 06:48:00,1.50905,1.5092,1.509,1.50915,23200000.0
2009-01-12 06:49:00,1.509,1.509,1.50845,1.50875,26800000.0
2009-01-12 06:50:00,1.509,1.50905,1.50867,1.50867,126000000.0
2009-01-12 06:51:00,1.5086,1.50901,1.5086,1.50897,99400000.0
2009-01-12 06:52:00,1.50895,1.50905,1.50895,1.50905,9200000.0
2009-01-12 06:53:00,1.50912,1.50912,1.50867,1.50904,92800000.0
2009-01-12 06:54:00,1.50905,1.50905,1.50895,1.509,14200000.0
2009-01-12 06:55:00,1.50905,1.50915,1.50855,1.5091,59400000.0
2009-01-12 06:56:00,1.50905,1.50905,1.5084,1.5085,27200000.0
2009-01-12 06:57:00,1.50865,1.50875,1.50845,1.50845,42400000.0
2009-01-12 06:58:00,1.50845,1.50845,1.50845,1.50845,3800000.0
2009-01-12 06:59:00,1.50845,1.50845,1.50845,1.50845,2000000.0
2009-01-12 07:00:00,1.50845,1.50855,1.50845,1.50855,18800000.0
2009-01-12 07:01:00,1.50865,1.50885,1.50865,1.50885,6400000.0
2009-01-12 07:02:00,1.5088,1.50885,1.5088,1.50885,23000000.0
2009-01-12 07:03:00,1.50885,1.5089,1.5088,1.50885,37200000.0
2009-01-12 07:04:00,1.5088,1.5088,1.50785,1.508,75000000.0
2009-01-12 07:05:00,1.50805,1.50805,1.5076,1.5078,61400000.0
2009-01-12 07:06:00,1.50775,1.50805,1.50765,1.50805,51400000.0
2009-01-12 07:07:00,1.508,1.508,1.508,1.508,35400000.0
2009-01-12 07:08:00,1.508,1.50805,1.50795,1.50795,151600000.0
2009-01-12 07:09:00,1.50795,1.5081,1.50795,1.50805,46800000.0
2009-01-12 07:10:00,1.5081,1.5082,1.50795,1.5082,20200000.0
2009-01-12 07:11:00,1.50805,1.50825,1.50805,1.50825,84600000.0
2009-01-12 07:12:00,1.5082,1.50825,1.5082,1.5082,7000000.0
2009-01-12 07:13:00,1.50825,1.50825,1.5082,1.50825,5600000.0
2009-01-12 07:14:00,1.5082,1.50845,1.5077,1.50835,54600000.0
2009-01-12 07:15:00,1.50835,1.5084,1.50795,1.5084,20400000.0
2009-01-12 07:16:00,1.5084,1.5084,1.50795,1.50815,11800000.0
2009-01-12 07:17:00,1.5081,1.5086,1.50785,1.5081,44200000.0
2009-01-12 07:18:00,1.5082,1.5082,1.50805,1.5081,13800000.0
2009-01-12 07:19:00,1.50805,1.50805,1.50795,1.50805,4800000.0
2009-01-12 07:20:00,1.50795,1.50805,1.50795,1.50805,18600000.0
2009-01-12 07:21:00,1.50795,1.50805,1.50795,1.50805,10000000.0
2009-01-12 07:22:00,1.50795,1.5082,1.50795,1.50805,19200000.0
2009-01-12 07:23:00,1.5081,1.50824,1.50796,1.50809,213600000.0
2009-01-12 07:24:00,1.50795,1.50805,1.50795,1.50795,7400000.0
2009-01-12 07:25:00,1.50805,1.50845,1.50795,1.50835,63600000.0
2009-01-12 07:26:00,1.50805,1.50825,1.50805,1.50815,25600000.0
2009-01-12 07:27:00,1.5081,1.5081,1.5078,1.50785,32000000.0
2009-01-12 07:28:00,1.5078,1.50835,1.50775,1.50775,28600000.0
2009-01-12 07:29:00,1.5081,1.5082,1.5079,1.50795,37200000.0
2009-01-12 07:30:00,1.5079,1.5079,1.5078,1.5078,14400000.0
2009-01-12 07:31:00,1.5078,1.5079,1.50775,1.50775,20800000.0
2009-01-12 07:32:00,1.5079,1.50805,1.5077,1.5077,30200000.0
2009-01-12 07:33:00,1.5078,1.50905,1.5078,1.50895,141400000.0
2009-01-12 07:34:00,1.50895,1.50905,1.50895,1.50895,95400000.0
2009-01-12 07:35:00,1.50895,1.50915,1.50895,1.50905,69000000.0
2009-01-12 07:36:00,1.50895,1.50905,1.50895,1.50905,9800000.0
2009-01-12 07:37:00,1.50895,1.50905,1.50895,1.50895,22600000.0
2009-01-12 07:38:00,1.50895,1.50925,1.50895,1.50925,25600000.0
2009-01-12 07:39:00,1.50896,1.50919,1.50893,1.50895,124000000.0
2009-01-12 07:40:00,1.50925,1.50935,1.5088,1.50935,68000000.0
2009-01-12 07:41:00,1.50935,1.5101,1.50935,1.5101,191000000.0
2009-01-12 07:42:00,1.5102,1.5109,1.5097,1.5109,182000000.0
2009-01-12 07:43:00,1.51085,1.51085,1.51005,1.5103,89600000.0
2009-01-12 07:44:00,1.51035,1.5104,1.50985,1.51015,52800000.0
2009-01-12 07:45:00,1.51015,1.51015,1.51015,1.51015,6400000.0
2009-01-12 07:46:00,1.51,1.5101,1.5096,1.5101,142600000.0
2009-01-12 07:47:00,1.51025,1.51025,1.51025,1.51025,39200000.0
2009-01-12 07:48:00,1.51025,1.51035,1.51025,1.51025,65200000.0
2009-01-12 07:49:00,1.51025,1.51035,1.50905,1.5093,127600000.0
2009-01-12 07:50:00,1.5093,1.50945,1.5091,1.5093,112000000.0
2009-01-12 07:51:00,1.50945,1.50955,1.5093,1.5093,23600000.0
2009-01-12 07:52:00,1.50927,1.50935,1.50895,1.50898,118200000.0
2009-01-12 07:53:00,1.5093,1.5096,1.5093,1.5096,16800000.0
2009-01-12 07:54:00,1.50965,1.5097,1.50935,1.5095,24800000.0
2009-01-12 07:55:00,1.5094,1.5095,1.5094,1.5095,4200000.0
2009-01-12 07:56:00,1.5095,1.5095,1.50935,1.5095,10200000.0
2009-01-12 07:57:00,1.5095,1.5095,1.5095,1.5095,22600000.0
2009-01-12 07:58:00,1.5095,1.50985,1.50935,1.5098,54000000.0
2009-01-12 07:59:00,1.5098,1.50995,1.5098,1.5098,17000000.0
2009-01-12 08:00:00,1.5098,1.5098,1.5093,1.5093,43600000.0
2009-01-12 08:01:00,1.5093,1.5094,1.5093,1.50935,10400000.0
2009-01-12 08:02:00,1.50945,1.5096,1.50945,1.50955,28000000.0
2009-01-12 08:03:00,1.50955,1.50985,1.50945,1.5096,88200000.0
2009-01-12 08:04:00,1.51,1.51045,1.51,1.5103,77400000.0
2009-01-12 08:05:00,1.51025,1.51025,1.51015,1.5102,59600000.0
2009-01-12 08:06:00,1.51035,1.51045,1.51035,1.5104,16200000.0
2009-01-12 08:07:00,1.5104,1.5104,1.5095,1.5097,102600000.0
2009-01-12 08:08:00,1.50965,1.50965,1.5094,1.50955,82000000.0
2009-01-12 08:09:00,1.5095,1.50985,1.50935,1.5096,79800000.0
2009-01-12 08:10:00,1.5096,1.50985,1.5091,1.50965,49400000.0
2009-01-12 08:11:00,1.50955,1.50955,1.50925,1.50925,97800000.0
2009-01-12 08:12:00,1.50925,1.5093,1.509,1.50915,59600000.0
2009-01-12 08:13:00,1.50925,1.50935,1.50925,1.50935,12000000.0
2009-01-12 08:14:00,1.5094,1.5094,1.5093,1.5093,15600000.0
2009-01-12 08:15:00,1.5093,1.5093,1.5093,1.5093,1000000.0
2009-01-12 08:16:00,1.5092,1.5094,1.5092,1.5093,86200000.0
2009-01-12 08:17:00,1.5093,1.5093,1.5089,1.509,43800000.0
2009-01-12 08:18:00,1.509,1.509,1.50845,1.5088,20200000.0
2009-01-12 08:19:00,1.50845,1.50845,1.50845,1.50845,1000000.0
2009-01-12 08:20:00,1.50845,1.5087,1.50845,1.5087,20200000.0
2009-01-12 08:21:00,1.5088,1.5088,1.5086,1.5086,3000000.0
2009-01-12 08:22:00,1.5086,1.5086,1.50655,1.5069,151200000.0
2009-01-12 08:23:00,1.507,1.50745,1.5068,1.5072,48000000.0
2009-01-12 08:24:00,1.50705,1.5073,1.50705,1.5071,16400000.0
2009-01-12 08:25:00,1.5072,1.50755,1.5072,1.50745,19000000.0
2009-01-12 08:26:00,1.5074,1.50745,1.5074,1.5074,17600000.0
2009-01-12 08:27:00,1.50746,1.50759,1.50717,1.50757,128200000.0
2009-01-12 08:28:00,1.5074,1.50795,1.50725,1.50725,74200000.0
2009-01-12 08:29:00,1.50725,1.50725,1.50675,1.5068,118400000.0
2009-01-12 08:30:00,1.50685,1.50695,1.50635,1.5067,83200000.0
2009-01-12 08:31:00,1.50665,1.50665,1.506,1.50645,112600000.0
2009-01-12 08:32:00,1.50645,1.50645,1.50645,1.50645,3800000.0
2009-01-12 08:33:00,1.50645,1.5068,1.50645,1.50655,66000000.0
2009-01-12 08:34:00,1.50655,1.5071,1.50615,1.50645,159800000.0
2009-01-12 08:35:00,1.50645,1.50685,1.5063,1.5065,96400000.0
2009-01-12 08:36:00,1.50645,1.5072,1.5061,1.5068,324000000.0
2009-01-12 08:37:00,1.5065,1.50715,1.50615,1.50655,222800000.0
2009-01-12 08:38:00,1.5065,1.50655,1.50615,1.50625,30000000.0
2009-01-12 08:39:00,1.50625,1.5072,1.5061,1.50655,95400000.0
2009-01-12 08:40:00,1.5065,1.5069,1.5064,1.50665,63800000.0
2009-01-12 08:41:00,1.50665,1.50665,1.50665,1.50665,4800000.0
2009-01-12 08:42:00,1.50665,1.50675,1.50665,1.50665,20600000.0
2009-01-12 08:43:00,1.50665,1.5068,1.50665,1.5067,62200000.0
2009-01-12 08:44:00,1.50675,1.5073,1.5065,1.50685,215600000.0
2009-01-12 08:45:00,1.50695,1.5077,1.5067,1.50685,292000000.0
2009-01-12 08:46:00,1.5069,1.5069,1.50665,1.50665,17400000.0
2009-01-12 08:47:00,1.50665,1.50665,1.5064,1.5064,29600000.0
2009-01-12 08:48:00,1.5063,1.50655,1.5063,1.5063,96200000.0
2009-01-12 08:49:00,1.5063,1.5068,1.5062,1.50665,132400000.0
2009-01-12 08:50:00,1.5067,1.50675,1.50635,1.5065,100800000.0
2009-01-12 08:51:00,1.5065,1.5073,1.5065,1.50695,182000000.0
2009-01-12 08:52:00,1.50695,1.50695,1.50675,1.50695,145400000.0
2009-01-12 08:53:00,1.50695,1.5073,1.50695,1.5073,178200000.0
2009-01-12 08:54:00,1.5073,1.5073,1.50695,1.50705,66800000.0
2009-01-12 08:55:00,1.5071,1.5071,1.50675,1.50675,263800000.0
2009-01-12 08:56:00,1.50675,1.50705,1.50675,1.507,88400000.0
2009-01-12 08:57:00,1.50705,1.50725,1.50695,1.507,86000000.0
2009-01-12 08:58:00,1.507,1.507,1.50575,1.50605,101600000.0
2009-01-12 08:59:00,1.50615,1.50665,1.50615,1.50655,65400000.0
2009-01-12 09:00:00,1.50645,1.50655,1.50645,1.50655,47800000.0
2009-01-12 09:01:00,1.50655,1.50655,1.5065,1.50655,23400000.0
2009-01-12 09:02:00,1.50655,1.50675,1.50655,1.50665,41200000.0
2009-01-12 09:03:00,1.50655,1.50735,1.50645,1.50735,50400000.0
2009-01-12 09:04:00,1.5074,1.5075,1.50665,1.50665,62000000.0
2009-01-12 09:05:00,1.5067,1.5072,1.50585,1.50615,178400000.0
2009-01-12 09:06:00,1.50635,1.50695,1.50625,1.50675,62800000.0
2009-01-12 09:07:00,1.50685,1.50695,1.5062,1.50685,79200000.0
2009-01-12 09:08:00,1.50685,1.5072,1.50685,1.50685,160600000.0
2009-01-12 09:09:00,1.50685,1.50705,1.50685,1.50695,103400000.0
2009-01-12 09:10:00,1.50695,1.5077,1.5065,1.5076,93900000.0
2009-01-12 09:11:00,1.5077,1.50835,1.50725,1.50735,120700000.0
2009-01-12 09:12:00,1.50735,1.5074,1.5072,1.5072,23800000.0
2009-01-12 09:13:00,1.50705,1.50705,1.50705,1.50705,91600000.0
2009-01-12 09:14:00,1.50705,1.5075,1.50705,1.5073,62000000.0
2009-01-12 09:15:00,1.5072,1.5075,1.5072,1.50745,29400000.0
2009-01-12 09:16:00,1.5074,1.5074,1.5072,1.5072,39800000.0
2009-01-12 09:17:00,1.50715,1.50715,1.50685,1.5071,37200000.0
2009-01-12 09:18:00,1.50705,1.50705,1.50685,1.50685,119600000.0
2009-01-12 09:19:00,1.50685,1.50765,1.5068,1.5075,183000000.0
2009-01-12 09:20:00,1.5075,1.5087,1.50745,1.5083,189200000.0
2009-01-12 09:21:00,1.50825,1.50845,1.5076,1.50845,205200000.0
2009-01-12 09:22:00,1.50845,1.50875,1.50825,1.50845,306600000.0
2009-01-12 09:23:00,1.50855,1.50855,1.5076,1.5076,425600000.0
2009-01-12 09:24:00,1.50775,1.5081,1.5077,1.50805,267000000.0
2009-01-12 09:25:00,1.50805,1.50825,1.50795,1.50825,123400000.0
2009-01-12 09:26:00,1.50825,1.50835,1.50815,1.50825,71400000.0
2009-01-12 09:27:00,1.5083,1.5085,1.50825,1.50845,41200000.0
2009-01-12 09:28:00,1.50845,1.50845,1.5073,1.50815,214800000.0
2009-01-12 09:29:00,1.50815,1.50835,1.50795,1.50795,121800000.0
2009-01-12 09:30:00,1.50815,1.50815,1.5078,1.50795,145200000.0
2009-01-12 09:31:00,1.50795,1.50805,1.5076,1.508,226700000.0
2009-01-12 09:32:00,1.5079,1.508,1.5069,1.507,316200000.0
2009-01-12 09:33:00,1.5068,1.50775,1.5067,1.50775,304300000.0
2009-01-12 09:34:00,1.5076,1.50775,1.5075,1.50775,103200000.0
2009-01-12 09:35:00,1.5077,1.5082,1.5064,1.50735,283200000.0
2009-01-12 09:36:00,1.50735,1.5074,1.5067,1.5068,171800000.0
2009-01-12 09:37:00,1.5067,1.50675,1.50595,1.5064,298600000.0
2009-01-12 09:38:00,1.5064,1.5068,1.50625,1.5068,191200000.0
2009-01-12 09:39:00,1.50675,1.50695,1.5062,1.50625,198800000.0
2009-01-12 09:40:00,1.50625,1.5069,1.50605,1.5066,187200000.0
2009-01-12 09:41:00,1.50665,1.50675,1.50635,1.50655,119000000.0
2009-01-12 09:42:00,1.50655,1.50675,1.50615,1.50635,83500000.0
2009-01-12 09:43:00,1.50635,1.50685,1.50635,1.50685,59800000.0
2009-01-12 09:44:00,1.5068,1.50825,1.5068,1.50815,164600000.0
2009-01-12 09:45:00,1.5081,1.5083,1.5074,1.5074,213200000.0
2009-01-12 09:46:00,1.5074,1.50795,1.5067,1.5074,143200000.0
2009-01-12 09:47:00,1.5074,1.50755,1.5073,1.5075,73400000.0
2009-01-12 09:48:00,1.5075,1.508,1.5074,1.50775,68600000.0
2009-01-12 09:49:00,1.5077,1.50865,1.5077,1.50855,167200000.0
2009-01-12 09:50:00,1.5086,1.50895,1.50855,1.50855,157400000.0
2009-01-12 09:51:00,1.50865,1.50875,1.50855,1.5086,53600000.0
2009-01-12 09:52:00,1.5086,1.50875,1.50855,1.5087,51600000.0
2009-01-12 09:53:00,1.50885,1.50905,1.50875,1.50895,107200000.0
2009-01-12 09:54:00,1.5089,1.5092,1.5088,1.5092,37400000.0
2009-01-12 09:55:00,1.5092,1.51075,1.50915,1.51075,123400000.0
2009-01-12 09:56:00,1.51075,1.5111,1.5106,1.51095,188800000.0
2009-01-12 09:57:00,1.51095,1.51145,1.51085,1.511,106600000.0
2009-01-12 09:58:00,1.511,1.5111,1.51055,1.51055,65000000.0
2009-01-12 09:59:00,1.51055,1.5106,1.51,1.51025,141400000.0
2009-01-12 10:00:00,1.51025,1.51135,1.50995,1.511,340600000.0
2009-01-12 10:01:00,1.51105,1.51105,1.51005,1.51055,326400000.0
2009-01-12 10:02:00,1.51055,1.51095,1.51,1.51015,304200000.0
2009-01-12 10:03:00,1.51025,1.51025,1.50805,1.50815,201300000.0
2009-01-12 10:04:00,1.50825,1.509,1.50825,1.50835,162800000.0
2009-01-12 10:05:00,1.50835,1.50835,1.5076,1.5077,102600000.0
2009-01-12 10:06:00,1.5077,1.5078,1.50675,1.5072,215600000.0
2009-01-12 10:07:00,1.50715,1.50745,1.5071,1.5072,539800001.0
2009-01-12 10:08:00,1.5072,1.50735,1.50685,1.507,331400000.0
2009-01-12 10:09:00,1.50705,1.5071,1.50535,1.50575,429000000.0
2009-01-12 10:10:00,1.50575,1.50635,1.50545,1.50565,316700000.0
2009-01-12 10:11:00,1.50565,1.5064,1.5053,1.5062,307200000.0
2009-01-12 10:12:00,1.50615,1.50675,1.50595,1.50665,295000000.0
2009-01-12 10:13:00,1.50665,1.5073,1.50655,1.5073,285600000.0
2009-01-12 10:14:00,1.5073,1.5073,1.50485,1.50485,356400000.0
2009-01-12 10:15:00,1.5047,1.5047,1.50315,1.50385,382600000.0
2009-01-12 10:16:00,1.50385,1.50385,1.50315,1.5035,207400000.0
2009-01-12 10:17:00,1.50355,1.50375,1.5022,1.5023,319000000.0
2009-01-12 10:18:00,1.5022,1.5029,1.50205,1.50285,334800000.0
2009-01-12 10:19:00,1.50285,1.5033,1.5022,1.5033,295200000.0
2009-01-12 10:20:00,1.50335,1.5034,1.5022,1.5022,290200000.0
2009-01-12 10:21:00,1.5022,1.50275,1.50185,1.5026,343700000.0
2009-01-12 10:22:00,1.5026,1.50285,1.5023,1.50245,137000000.0
2009-01-12 10:23:00,1.50245,1.5042,1.50245,1.5042,162200000.0
2009-01-12 10:24:00,1.50415,1.5047,1.50405,1.50425,278799999.0
2009-01-12 10:25:00,1.50435,1.50455,1.5036,1.50365,300200000.0
2009-01-12 10:26:00,1.5037,1.5037,1.5024,1.5024,280000000.0
2009-01-12 10:27:00,1.50235,1.50235,1.5006,1.50085,401600000.0
2009-01-12 10:28:00,1.50095,1.5015,1.49875,1.4997,297000000.0
2009-01-12 10:29:00,1.4998,1.50035,1.4996,1.49995,245600000.0
2009-01-12 10:30:00,1.49995,1.5002,1.4965,1.49665,594000000.0
2009-01-12 10:31:00,1.4965,1.4988,1.4963,1.4988,491800000.0
2009-01-12 10:32:00,1.4989,1.4995,1.4988,1.4989,296600000.0
2009-01-12 10:33:00,1.4988,1.49895,1.4974,1.4975,306800000.0
2009-01-12 10:34:00,1.4976,1.4978,1.4968,1.49685,272600000.0
2009-01-12 10:35:00,1.49685,1.4977,1.4968,1.4975,326200000.0
2009-01-12 10:36:00,1.4975,1.49765,1.49615,1.4966,338400000.0
2009-01-12 10:37:00,1.4966,1.4971,1.49645,1.49695,304400000.0
2009-01-12 10:38:00,1.4969,1.4972,1.4969,1.497,318600000.0
2009-01-12 10:39:00,1.497,1.497,1.49655,1.49665,328600000.0
2009-01-12 10:40:00,1.4967,1.49675,1.4955,1.4955,348400000.0
2009-01-12 10:41:00,1.4955,1.49605,1.4951,1.49585,340800000.0
2009-01-12 10:42:00,1.49575,1.4962,1.4957,1.49595,181200000.0
2009-01-12 10:43:00,1.49595,1.49685,1.49595,1.49665,156000000.0
2009-01-12 10:44:00,1.49665,1.49715,1.49655,1.49705,92700000.0
2009-01-12 10:45:00,1.4971,1.49775,1.497,1.49775,182900000.0
2009-01-12 10:46:00,1.49775,1.49805,1.49735,1.4977,127600000.0
2009-01-12 10:47:00,1.49815,1.49825,1.49785,1.498,314200000.0
2009-01-12 10:48:00,1.498,1.49815,1.4975,1.4975,645400000.0
2009-01-12 10:49:00,1.4975,1.4976,1.49645,1.49655,301800000.0
2009-01-12 10:50:00,1.4966,1.49675,1.49585,1.49605,545400000.0
2009-01-12 10:51:00,1.4959,1.4961,1.4944,1.49475,337800000.0
2009-01-12 10:52:00,1.4948,1.49485,1.4935,1.4935,406200000.0
2009-01-12 10:53:00,1.4935,1.4935,1.4932,1.4935,270000001.0
2009-01-12 10:54:00,1.49345,1.4937,1.4925,1.49335,205200000.0
2009-01-12 10:55:00,1.49335,1.49335,1.4925,1.493,599600000.0
2009-01-12 10:56:00,1.4929,1.4933,1.49245,1.493,552200000.0
2009-01-12 10:57:00,1.49315,1.4936,1.4926,1.4934,220400000.0
2009-01-12 10:58:00,1.4934,1.4942,1.4933,1.4939,195400000.0
2009-01-12 10:59:00,1.49385,1.49465,1.49325,1.4934,328000000.0
2009-01-12 11:00:00,1.4933,1.49415,1.49315,1.49385,458600000.0
2009-01-12 11:01:00,1.49375,1.495,1.49375,1.4947,199800000.0
2009-01-12 11:02:00,1.49495,1.49565,1.49485,1.4952,303300000.0
2009-01-12 11:03:00,1.4953,1.49535,1.4947,1.49475,358800000.0
2009-01-12 11:04:00,1.49475,1.49485,1.49375,1.494,224200000.0
2009-01-12 11:05:00,1.49415,1.49475,1.49415,1.49465,245800000.0
2009-01-12 11:06:00,1.49475,1.49475,1.4944,1.49445,190000000.0
2009-01-12 11:07:00,1.49445,1.49445,1.49385,1.49395,443400000.0
2009-01-12 11:08:00,1.49395,1.4941,1.4937,1.4937,422000000.0
2009-01-12 11:09:00,1.4938,1.4939,1.4927,1.4927,545200000.0
2009-01-12 11:10:00,1.4927,1.49285,1.4923,1.49235,614000000.0
2009-01-12 11:11:00,1.49235,1.4926,1.49165,1.49245,372900000.0
2009-01-12 11:12:00,1.49245,1.49255,1.4921,1.49215,335800000.0
2009-01-12 11:13:00,1.49215,1.49215,1.4908,1.4914,326100000.0
2009-01-12 11:14:00,1.4914,1.49285,1.4914,1.4927,482600000.0
2009-01-12 11:15:00,1.4927,1.4941,1.4927,1.4939,392000000.0
2009-01-12 11:16:00,1.4939,1.4943,1.49285,1.4932,312400000.0
2009-01-12 11:17:00,1.49315,1.4937,1.49315,1.4936,404800000.0
2009-01-12 11:18:00,1.4936,1.4954,1.49355,1.4954,234000000.0
2009-01-12 11:19:00,1.49545,1.49545,1.49435,1.49445,328800000.0
2009-01-12 11:20:00,1.49455,1.4946,1.49405,1.49425,300800000.0
2009-01-12 11:21:00,1.49425,1.49445,1.49355,1.49445,269200000.0
2009-01-12 11:22:00,1.49445,1.49475,1.4937,1.49455,471800000.0
2009-01-12 11:23:00,1.49455,1.4953,1.49445,1.4952,308000000.0
2009-01-12 11:24:00,1.49525,1.4966,1.4951,1.4966,310200000.0
2009-01-12 11:25:00,1.4966,1.49775,1.49655,1.497,323700000.0
2009-01-12 11:26:00,1.49715,1.4974,1.49685,1.4974,262100000.0
2009-01-12 11:27:00,1.4974,1.49765,1.4971,1.49735,217400000.0
2009-01-12 11:28:00,1.49735,1.4976,1.4971,1.4971,334000000.0
2009-01-12 11:29:00,1.4971,1.4979,1.4971,1.4978,284800000.0
2009-01-12 11:30:00,1.4978,1.4985,1.4977,1.49805,473600000.0
2009-01-12 11:31:00,1.49815,1.49815,1.4968,1.49685,366800000.0
2009-01-12 11:32:00,1.49685,1.49685,1.49635,1.49635,312600000.0
2009-01-12 11:33:00,1.49635,1.49655,1.49595,1.49625,489800000.0
2009-01-12 11:34:00,1.49625,1.4965,1.4957,1.49615,285800000.0
2009-01-12 11:35:00,1.49615,1.4978,1.49605,1.4975,280400000.0
2009-01-12 11:36:00,1.4975,1.4975,1.49695,1.4973,261600000.0
2009-01-12 11:37:00,1.4972,1.49765,1.4972,1.4976,208600000.0
2009-01-12 11:38:00,1.4975,1.4977,1.4972,1.4975,257200000.0
2009-01-12 11:39:00,1.4975,1.49785,1.4971,1.49725,312400000.0
2009-01-12 11:40:00,1.49725,1.49725,1.4966,1.49695,392200000.0
2009-01-12 11:41:00,1.49695,1.4972,1.4967,1.4967,409000000.0
2009-01-12 11:42:00,1.4967,1.49675,1.496,1.4963,696100002.0
2009-01-12 11:43:00,1.4963,1.49645,1.49585,1.49585,361400000.0
2009-01-12 11:44:00,1.49585,1.4962,1.49585,1.49605,338200000.0
2009-01-12 11:45:00,1.49605,1.49615,1.4959,1.49595,217600000.0
2009-01-12 11:46:00,1.49595,1.49605,1.49575,1.49585,337400000.0
2009-01-12 11:47:00,1.4958,1.4959,1.4954,1.4956,305400000.0
2009-01-12 11:48:00,1.4956,1.49565,1.4952,1.4954,354000000.0
2009-01-12 11:49:00,1.4954,1.49555,1.4952,1.4952,362600000.0
2009-01-12 11:50:00,1.4952,1.4953,1.49475,1.49475,340200000.0
2009-01-12 11:51:00,1.4947,1.4947,1.49275,1.49275,365500000.0
2009-01-12 11:52:00,1.49265,1.49365,1.49225,1.49285,614000000.0
2009-01-12 11:53:00,1.4928,1.4934,1.49245,1.4932,432800000.0
2009-01-12 11:54:00,1.49315,1.49385,1.4931,1.49385,395200000.0
2009-01-12 11:55:00,1.49385,1.49465,1.49385,1.49455,330000000.0
2009-01-12 11:56:00,1.49465,1.4952,1.49445,1.4952,347600000.0
2009-01-12 11:57:00,1.4952,1.4952,1.49445,1.49505,213000000.0
2009-01-12 11:58:00,1.495,1.4954,1.4948,1.495,382000000.0
2009-01-12 11:59:00,1.495,1.49525,1.49455,1.4948,315200000.0
2009-01-12 12:00:00,1.4948,1.49525,1.49445,1.4952,266200000.0
2009-01-12 12:01:00,1.4951,1.4952,1.4947,1.49505,435200000.0
2009-01-12 12:02:00,1.4951,1.49515,1.4945,1.4945,190200000.0
2009-01-12 12:03:00,1.49445,1.49495,1.49445,1.4948,135800000.0
2009-01-12 12:04:00,1.49475,1.4949,1.4946,1.4949,113400000.0
2009-01-12 12:05:00,1.49485,1.4949,1.49465,1.49465,172400000.0
2009-01-12 12:06:00,1.49465,1.49485,1.49465,1.4948,119200000.0
2009-01-12 12:07:00,1.49475,1.49475,1.49425,1.49445,374600000.0
2009-01-12 12:08:00,1.49445,1.4946,1.49415,1.49415,303800000.0
2009-01-12 12:09:00,1.49415,1.49415,1.49315,1.4932,372200000.0
2009-01-12 12:10:00,1.49315,1.4932,1.49175,1.49235,542600000.0
2009-01-12 12:11:00,1.49235,1.49265,1.4916,1.49265,554800000.0
2009-01-12 12:12:00,1.49265,1.49305,1.49205,1.49285,374000000.0
2009-01-12 12:13:00,1.49285,1.4929,1.4923,1.4928,345400000.0
2009-01-12 12:14:00,1.49285,1.49295,1.4921,1.49235,426200000.0
2009-01-12 12:15:00,1.49235,1.49275,1.49215,1.49275,208400000.0
2009-01-12 12:16:00,1.4926,1.4936,1.4926,1.4936,352000000.0
2009-01-12 12:17:00,1.4937,1.49435,1.4937,1.4943,241800000.0
2009-01-12 12:18:00,1.49425,1.49475,1.49395,1.4942,268000000.0
2009-01-12 12:19:00,1.4942,1.49435,1.4937,1.4937,372399999.0
2009-01-12 12:20:00,1.4937,1.4939,1.4933,1.4937,519600000.0
2009-01-12 12:21:00,1.4937,1.4938,1.4936,1.4936,250400000.0
2009-01-12 12:22:00,1.4935,1.4935,1.49245,1.49275,235800000.0
2009-01-12 12:23:00,1.4927,1.4928,1.49225,1.4924,134600000.0
2009-01-12 12:24:00,1.49235,1.49285,1.4923,1.49255,260000000.0
2009-01-12 12:25:00,1.49255,1.49335,1.4924,1.49325,455200000.0
2009-01-12 12:26:00,1.4933,1.4936,1.4925,1.4931,698000001.0
2009-01-12 12:27:00,1.4931,1.4931,1.4924,1.4925,619800002.0
2009-01-12 12:28:00,1.4925,1.49275,1.49195,1.49195,286600001.0
2009-01-12 12:29:00,1.4917,1.4918,1.4917,1.4918,187400000.0
2009-01-12 12:30:00,1.49175,1.4919,1.4916,1.4919,325000000.0
2009-01-12 12:31:00,1.4919,1.49305,1.4917,1.4926,333200000.0
2009-01-12 12:32:00,1.4926,1.49305,1.49255,1.49295,311400000.0
2009-01-12 12:33:00,1.493,1.49345,1.49265,1.4932,501200000.0
2009-01-12 12:34:00,1.4931,1.49355,1.4931,1.4934,481200000.0
2009-01-12 12:35:00,1.49355,1.49355,1.4932,1.4932,553200000.0
2009-01-12 12:36:00,1.4932,1.49425,1.4932,1.49385,374000000.0
2009-01-12 12:37:00,1.4938,1.4945,1.4935,1.4942,587000000.0
2009-01-12 12:38:00,1.49415,1.4982,1.49405,1.49805,552200000.0
2009-01-12 12:39:00,1.49805,1.49805,1.49675,1.4973,588600000.0
2009-01-12 12:40:00,1.4972,1.4973,1.49555,1.497,394500000.0
2009-01-12 12:41:00,1.49695,1.497,1.49635,1.49655,231400000.0
2009-01-12 12:42:00,1.49645,1.49695,1.49645,1.49665,389600000.0
2009-01-12 12:43:00,1.49665,1.4979,1.49645,1.4975,439600000.0
2009-01-12 12:44:00,1.4975,1.4975,1.49645,1.4966,350200000.0
2009-01-12 12:45:00,1.49665,1.49675,1.49635,1.49635,330000000.0
2009-01-12 12:46:00,1.49625,1.4975,1.4962,1.4971,310600000.0
2009-01-12 12:47:00,1.4971,1.4988,1.49675,1.49875,576400000.0
2009-01-12 12:48:00,1.49875,1.4993,1.4977,1.49775,326000000.0
2009-01-12 12:49:00,1.4977,1.4981,1.49755,1.498,370800000.0
2009-01-12 12:50:00,1.498,1.4983,1.4972,1.4972,227400000.0
2009-01-12 12:51:00,1.49725,1.49725,1.4961,1.4967,380000000.0
2009-01-12 12:52:00,1.4967,1.4974,1.4965,1.4973,381200000.0
2009-01-12 12:53:00,1.4973,1.49745,1.49695,1.4974,459000000.0
2009-01-12 12:54:00,1.4974,1.4974,1.49605,1.49605,386000000.0
2009-01-12 12:55:00,1.49605,1.49615,1.49555,1.49565,569199999.0
2009-01-12 12:56:00,1.4957,1.49645,1.4956,1.4961,249200000.0
2009-01-12 12:57:00,1.4961,1.4961,1.4954,1.4954,193000000.0
2009-01-12 12:58:00,1.49545,1.4957,1.4952,1.49545,404000000.0
2009-01-12 12:59:00,1.4954,1.4955,1.4953,1.4954,315400000.0
2009-01-12 13:00:00,1.4954,1.4954,1.495,1.4952,313600000.0
2009-01-12 13:01:00,1.4952,1.4956,1.495,1.4951,806600000.0
2009-01-12 13:02:00,1.49515,1.4955,1.49505,1.4954,596800000.0
2009-01-12 13:03:00,1.4954,1.4955,1.4953,1.4955,138200000.0
2009-01-12 13:04:00,1.4954,1.49615,1.4954,1.4961,258000000.0
2009-01-12 13:05:00,1.4961,1.4961,1.4957,1.4961,225200000.0
2009-01-12 13:06:00,1.4961,1.4961,1.49445,1.49465,443800000.0
2009-01-12 13:07:00,1.49465,1.4952,1.4944,1.4951,386800000.0
2009-01-12 13:08:00,1.4951,1.4953,1.49475,1.4949,257200000.0
2009-01-12 13:09:00,1.49495,1.49495,1.4947,1.4947,232400000.0
2009-01-12 13:10:00,1.4947,1.49475,1.49385,1.49425,363600000.0
2009-01-12 13:11:00,1.49425,1.49435,1.4935,1.49365,305600000.0
2009-01-12 13:12:00,1.49385,1.49385,1.4935,1.49385,71000000.0
2009-01-12 13:13:00,1.49385,1.4951,1.4936,1.495,448200000.0
2009-01-12 13:14:00,1.495,1.4953,1.4945,1.49455,468000000.0
2009-01-12 13:15:00,1.49465,1.49465,1.4934,1.4944,298600000.0
2009-01-12 13:16:00,1.4944,1.4944,1.4936,1.494,255800000.0
2009-01-12 13:17:00,1.494,1.49415,1.4938,1.494,154600000.0
2009-01-12 13:18:00,1.494,1.49505,1.494,1.49475,179600000.0
2009-01-12 13:19:00,1.49465,1.4956,1.49455,1.49555,229200000.0
2009-01-12 13:20:00,1.49555,1.4961,1.4954,1.4959,214600000.0
2009-01-12 13:21:00,1.4959,1.4963,1.4958,1.4961,273200000.0
2009-01-12 13:22:00,1.496,1.4969,1.496,1.49675,268200000.0
2009-01-12 13:23:00,1.49675,1.49705,1.49675,1.49685,293000000.0
2009-01-12 13:24:00,1.49685,1.497,1.4965,1.49655,275800000.0
2009-01-12 13:25:00,1.49635,1.49635,1.4955,1.4957,332200000.0
2009-01-12 13:26:00,1.4957,1.496,1.4952,1.4954,362200000.0
2009-01-12 13:27:00,1.4954,1.4954,1.495,1.4951,324800000.0
2009-01-12 13:28:00,1.4952,1.4954,1.494,1.49435,382800000.0
2009-01-12 13:29:00,1.49435,1.4949,1.4943,1.49475,180200000.0
2009-01-12 13:30:00,1.4948,1.4955,1.49465,1.4953,347400000.0
2009-01-12 13:31:00,1.4953,1.49535,1.49425,1.49445,265800000.0
2009-01-12 13:32:00,1.49455,1.4951,1.4945,1.49475,201200000.0
2009-01-12 13:33:00,1.4948,1.49495,1.4942,1.49485,272000000.0
2009-01-12 13:34:00,1.49475,1.49485,1.4945,1.4948,306800000.0
2009-01-12 13:35:00,1.4948,1.495,1.4947,1.4949,265000000.0
2009-01-12 13:36:00,1.4949,1.4952,1.4948,1.4952,136600000.0
2009-01-12 13:37:00,1.49515,1.4953,1.49485,1.4953,156600000.0
2009-01-12 13:38:00,1.4953,1.4957,1.4953,1.4953,145600000.0
2009-01-12 13:39:00,1.4953,1.49545,1.4953,1.49545,156200000.0
2009-01-12 13:40:00,1.4955,1.4957,1.4953,1.49535,311200000.0
2009-01-12 13:41:00,1.49535,1.4962,1.49525,1.4956,361600000.0
2009-01-12 13:42:00,1.4956,1.49575,1.49465,1.495,504000000.0
2009-01-12 13:43:00,1.49495,1.4952,1.49475,1.4949,385000000.0
2009-01-12 13:44:00,1.4949,1.49545,1.4946,1.49545,277400000.0
2009-01-12 13:45:00,1.49545,1.4958,1.4951,1.49545,275200000.0
2009-01-12 13:46:00,1.49545,1.49575,1.49515,1.49515,334200000.0
2009-01-12 13:47:00,1.49505,1.4956,1.49455,1.4956,244800000.0
2009-01-12 13:48:00,1.4956,1.4964,1.4954,1.49555,261600000.0
2009-01-12 13:49:00,1.49555,1.49575,1.49555,1.4956,76600000.0
2009-01-12 13:50:00,1.4957,1.4967,1.4957,1.4967,113800000.0
2009-01-12 13:51:00,1.4967,1.4976,1.49645,1.4976,282700000.0
2009-01-12 13:52:00,1.49765,1.49765,1.4974,1.49765,331800000.0
2009-01-12 13:53:00,1.49765,1.49785,1.49665,1.49665,362900000.0
2009-01-12 13:54:00,1.497,1.49725,1.496,1.49655,429400000.0
2009-01-12 13:55:00,1.4967,1.4967,1.4959,1.49625,356200000.0
2009-01-12 13:56:00,1.4963,1.49725,1.49615,1.49675,502600000.0
2009-01-12 13:57:00,1.4968,1.49735,1.49675,1.49685,241200000.0
2009-01-12 13:58:00,1.49685,1.49685,1.4961,1.4961,255000000.0
2009-01-12 13:59:00,1.4961,1.4964,1.4958,1.49595,434000000.0
2009-01-12 14:00:00,1.49595,1.4962,1.49595,1.49605,263800000.0
2009-01-12 14:01:00,1.4961,1.4969,1.4961,1.49685,470800000.0
2009-01-12 14:02:00,1.4968,1.49695,1.49645,1.49645,235400000.0
2009-01-12 14:03:00,1.4964,1.4968,1.49635,1.49635,187400000.0
2009-01-12 14:04:00,1.4963,1.4966,1.4958,1.496,448400000.0
2009-01-12 14:05:00,1.4959,1.49645,1.4956,1.49625,258800000.0
2009-01-12 14:06:00,1.49635,1.49635,1.4953,1.4953,329000000.0
2009-01-12 14:07:00,1.49525,1.49545,1.4951,1.4953,388800000.0
2009-01-12 14:08:00,1.4953,1.49545,1.495,1.49525,404100000.0
2009-01-12 14:09:00,1.49525,1.49595,1.49495,1.4957,429400000.0
2009-01-12 14:10:00,1.49575,1.49865,1.4957,1.49825,548600000.0
2009-01-12 14:11:00,1.49825,1.49825,1.4974,1.4979,287900000.0
2009-01-12 14:12:00,1.4979,1.49915,1.49775,1.49905,509000000.0
2009-01-12 14:13:00,1.4992,1.5016,1.499,1.5012,602600000.0
2009-01-12 14:14:00,1.50125,1.50125,1.50005,1.50015,318600000.0
2009-01-12 14:15:00,1.5001,1.5002,1.49875,1.4992,445200000.0
2009-01-12 14:16:00,1.4992,1.4996,1.499,1.4996,328000000.0
2009-01-12 14:17:00,1.4996,1.4996,1.49915,1.4994,159000000.0
2009-01-12 14:18:00,1.4994,1.4995,1.4992,1.4995,347000000.0
2009-01-12 14:19:00,1.49945,1.5,1.4994,1.4998,270400000.0
2009-01-12 14:20:00,1.4998,1.50045,1.4995,1.5,381160000.0
2009-01-12 14:21:00,1.5,1.5002,1.4999,1.50015,264600000.0
2009-01-12 14:22:00,1.50015,1.5003,1.4998,1.5002,262800000.0
2009-01-12 14:23:00,1.5002,1.5007,1.5002,1.50065,146200000.0
2009-01-12 14:24:00,1.50065,1.5016,1.5006,1.50125,321000000.0
2009-01-12 14:25:00,1.50125,1.50155,1.501,1.5012,550000000.0
2009-01-12 14:26:00,1.5012,1.5012,1.5001,1.50085,511600000.0
2009-01-12 14:27:00,1.5009,1.50155,1.5009,1.50155,325199999.0
2009-01-12 14:28:00,1.50155,1.50265,1.50155,1.50175,557200000.0
2009-01-12 14:29:00,1.50175,1.5019,1.5007,1.50075,374200000.0
2009-01-12 14:30:00,1.50075,1.5016,1.50075,1.5013,239700000.0
2009-01-12 14:31:00,1.50135,1.50135,1.50095,1.5012,289600000.0
2009-01-12 14:32:00,1.5012,1.5012,1.5007,1.5009,232800000.0
2009-01-12 14:33:00,1.5009,1.50095,1.50005,1.50015,314300000.0
2009-01-12 14:34:00,1.50025,1.5006,1.5001,1.5005,186400000.0
2009-01-12 14:35:00,1.5005,1.5005,1.50015,1.50025,176000000.0
2009-01-12 14:36:00,1.50015,1.50065,1.50005,1.50055,194400000.0
2009-01-12 14:37:00,1.50055,1.50135,1.50055,1.50135,305400000.0
2009-01-12 14:38:00,1.50135,1.5026,1.5013,1.5017,373400000.0
2009-01-12 14:39:00,1.5017,1.5022,1.5016,1.50205,165600000.0
2009-01-12 14:40:00,1.5021,1.5022,1.50195,1.50195,101600000.0
2009-01-12 14:41:00,1.5019,1.50195,1.5017,1.5017,185700000.0
2009-01-12 14:42:00,1.5017,1.5023,1.5017,1.5019,222000000.0
2009-01-12 14:43:00,1.5019,1.5024,1.5016,1.5019,273000000.0
2009-01-12 14:44:00,1.5019,1.50235,1.50185,1.50205,297000000.0
2009-01-12 14:45:00,1.50215,1.5024,1.5019,1.5019,278400000.0
2009-01-12 14:46:00,1.502,1.50205,1.5019,1.502,52400000.0
2009-01-12 14:47:00,1.5019,1.502,1.5018,1.5019,288000000.0
2009-01-12 14:48:00,1.5019,1.5022,1.5018,1.50205,216600000.0
2009-01-12 14:49:00,1.502,1.50215,1.50165,1.5019,458700000.0
2009-01-12 14:50:00,1.5019,1.5019,1.50155,1.5019,390600000.0
2009-01-12 14:51:00,1.502,1.50225,1.5015,1.5016,497800000.0
2009-01-12 14:52:00,1.5016,1.5019,1.5016,1.5017,505200000.0
2009-01-12 14:53:00,1.5017,1.5018,1.5016,1.5016,405200000.0
2009-01-12 14:54:00,1.5015,1.5015,1.5006,1.50065,515400000.0
2009-01-12 14:55:00,1.50065,1.5007,1.5004,1.50045,566799999.0
2009-01-12 14:56:00,1.50045,1.5005,1.49985,1.5,560200000.0
2009-01-12 14:57:00,1.5,1.5,1.49925,1.4994,324000000.0
2009-01-12 14:58:00,1.4994,1.5004,1.4994,1.50035,421000000.0
2009-01-12 14:59:00,1.50035,1.50135,1.50035,1.5013,217300000.0
2009-01-12 15:00:00,1.5013,1.5013,1.5007,1.5007,58000000.0
2009-01-12 15:01:00,1.50055,1.50095,1.50055,1.50085,128400000.0
2009-01-12 15:02:00,1.50075,1.5009,1.4998,1.4998,227200000.0
2009-01-12 15:03:00,1.4998,1.49995,1.4981,1.49865,527600000.0
2009-01-12 15:04:00,1.49865,1.49865,1.49815,1.49825,386100000.0
2009-01-12 15:05:00,1.4979,1.49875,1.4979,1.49875,289000000.0
2009-01-12 15:06:00,1.49875,1.4988,1.49835,1.49855,241000000.0
2009-01-12 15:07:00,1.49855,1.49855,1.4982,1.4983,267699998.0
2009-01-12 15:08:00,1.49825,1.49825,1.49685,1.4971,274400001.0
2009-01-12 15:09:00,1.4972,1.49745,1.4971,1.49735,236100000.0
2009-01-12 15:10:00,1.4973,1.49735,1.49705,1.49715,130100000.0
2009-01-12 15:11:00,1.49715,1.4972,1.49555,1.4956,530100000.0
2009-01-12 15:12:00,1.4956,1.4973,1.49545,1.49725,507400000.0
2009-01-12 15:13:00,1.49725,1.49725,1.4963,1.4963,376900000.0
2009-01-12 15:14:00,1.49635,1.49655,1.49525,1.49525,414000000.0
2009-01-12 15:15:00,1.49525,1.49635,1.49525,1.4961,433200000.0
2009-01-12 15:16:00,1.4961,1.49625,1.4957,1.49585,333200000.0
2009-01-12 15:17:00,1.49585,1.49595,1.49555,1.49585,177200000.0
2009-01-12 15:18:00,1.49585,1.497,1.49585,1.49685,347200000.0
2009-01-12 15:19:00,1.4969,1.4975,1.4969,1.4975,400799999.0
2009-01-12 15:20:00,1.4975,1.49765,1.49615,1.49625,356199999.0
2009-01-12 15:21:00,1.49625,1.4964,1.4955,1.49625,678000000.0
2009-01-12 15:22:00,1.49635,1.49655,1.49615,1.49645,335300000.0
2009-01-12 15:23:00,1.49645,1.49655,1.49565,1.4962,310700000.0
2009-01-12 15:24:00,1.49635,1.49645,1.4953,1.49545,783400001.0
2009-01-12 15:25:00,1.49545,1.49545,1.4952,1.4952,525000000.0
2009-01-12 15:26:00,1.49525,1.49535,1.4939,1.49435,456500001.0
2009-01-12 15:27:00,1.4944,1.49445,1.49395,1.49405,335399999.0
2009-01-12 15:28:00,1.49405,1.49465,1.494,1.49465,304000000.0
2009-01-12 15:29:00,1.49465,1.4952,1.4931,1.4939,584800000.0
2009-01-12 15:30:00,1.49395,1.4952,1.4939,1.4939,395200000.0
2009-01-12 15:31:00,1.4939,1.49485,1.4937,1.49445,382399999.0
2009-01-12 15:32:00,1.49445,1.49465,1.4943,1.49455,193200000.0
2009-01-12 15:33:00,1.49475,1.49475,1.49335,1.4936,295100000.0
2009-01-12 15:34:00,1.4936,1.49425,1.4935,1.4937,374200000.0
2009-01-12 15:35:00,1.4937,1.4937,1.493,1.4932,530200000.0
2009-01-12 15:36:00,1.4931,1.49435,1.49295,1.4941,521699999.0
2009-01-12 15:37:00,1.4939,1.4939,1.49305,1.4933,615800000.0
2009-01-12 15:38:00,1.4933,1.4934,1.49245,1.49315,608400000.0
2009-01-12 15:39:00,1.4932,1.4936,1.493,1.49315,420300000.0
2009-01-12 15:40:00,1.4932,1.49355,1.49295,1.4935,309100000.0
2009-01-12 15:41:00,1.4935,1.4936,1.4919,1.4919,637160000.0
2009-01-12 15:42:00,1.4919,1.49205,1.49095,1.49095,418200001.0
2009-01-12 15:43:00,1.49095,1.4911,1.49045,1.4907,637300000.0
2009-01-12 15:44:00,1.4907,1.49075,1.48945,1.49055,645799999.0
2009-01-12 15:45:00,1.49055,1.49075,1.4892,1.49025,582200000.0
2009-01-12 15:46:00,1.49025,1.491,1.48985,1.48995,709900000.0
2009-01-12 15:47:00,1.48995,1.4904,1.48985,1.48985,475000000.0
2009-01-12 15:48:00,1.4899,1.4918,1.4899,1.49085,594799998.0
2009-01-12 15:49:00,1.491,1.491,1.49015,1.4905,347400000.0
2009-01-12 15:50:00,1.4905,1.4905,1.49005,1.49025,598800000.0
2009-01-12 15:51:00,1.4903,1.4908,1.49025,1.49045,487600000.0
2009-01-12 15:52:00,1.49045,1.4906,1.49005,1.4906,397600000.0
2009-01-12 15:53:00,1.4908,1.4917,1.49075,1.4915,541999999.0
2009-01-12 15:54:00,1.4915,1.4915,1.49005,1.4902,326400000.0
2009-01-12 15:55:00,1.4903,1.4916,1.4902,1.49155,476200000.0
2009-01-12 15:56:00,1.49155,1.49355,1.49135,1.4932,471000001.0
2009-01-12 15:57:00,1.4934,1.4937,1.4925,1.49315,732600001.0
2009-01-12 15:58:00,1.4933,1.4935,1.493,1.493,463200000.0
2009-01-12 15:59:00,1.4929,1.4933,1.4925,1.49255,560000000.0
2009-01-12 16:00:00,1.4925,1.49375,1.4925,1.49315,419600000.0
2009-01-12 16:01:00,1.4931,1.4934,1.493,1.49335,485000000.0
2009-01-12 16:02:00,1.4934,1.49455,1.4932,1.49435,405900000.0
2009-01-12 16:03:00,1.49435,1.49535,1.49415,1.4947,320400000.0
2009-01-12 16:04:00,1.49475,1.4951,1.494,1.49405,440100000.0
2009-01-12 16:05:00,1.494,1.49455,1.494,1.4945,384800001.0
2009-01-12 16:06:00,1.4945,1.4948,1.49315,1.4934,355400000.0
2009-01-12 16:07:00,1.49325,1.4938,1.4929,1.49305,277200000.0
2009-01-12 16:08:00,1.49305,1.4935,1.49295,1.493,454800002.0
2009-01-12 16:09:00,1.493,1.4932,1.4924,1.4926,618000000.0
2009-01-12 16:10:00,1.4926,1.4926,1.49205,1.49205,569000000.0
2009-01-12 16:11:00,1.49205,1.49215,1.4917,1.49185,436400000.0
2009-01-12 16:12:00,1.49185,1.49215,1.4908,1.4911,315800000.0
2009-01-12 16:13:00,1.49105,1.49115,1.48955,1.4905,382800000.0
2009-01-12 16:14:00,1.4905,1.49205,1.4904,1.4919,535999999.0
2009-01-12 16:15:00,1.49185,1.4919,1.4892,1.4892,465800000.0
2009-01-12 16:16:00,1.4892,1.4898,1.48915,1.4894,357200000.0
2009-01-12 16:17:00,1.4894,1.49045,1.4894,1.4904,466200000.0
2009-01-12 16:18:00,1.4904,1.49065,1.49025,1.4904,347600000.0
2009-01-12 16:19:00,1.4904,1.4906,1.48965,1.4897,426600000.0
2009-01-12 16:20:00,1.4897,1.4906,1.48965,1.4904,472600000.0
2009-01-12 16:21:00,1.4904,1.4905,1.4901,1.49015,312600000.0
2009-01-12 16:22:00,1.49015,1.4903,1.4896,1.48965,419200000.0
2009-01-12 16:23:00,1.48965,1.48975,1.48905,1.48905,421000000.0
2009-01-12 16:24:00,1.48875,1.48885,1.4875,1.4876,430200000.0
2009-01-12 16:25:00,1.4872,1.4872,1.48615,1.48625,480100000.0
2009-01-12 16:26:00,1.4863,1.487,1.4863,1.48675,523000000.0
2009-01-12 16:27:00,1.48675,1.4873,1.48675,1.4872,392800000.0
2009-01-12 16:28:00,1.4872,1.48825,1.4872,1.4882,314800000.0
2009-01-12 16:29:00,1.48825,1.4894,1.48825,1.489,383200000.0
2009-01-12 16:30:00,1.489,1.4895,1.48835,1.48925,565400000.0
2009-01-12 16:31:00,1.4893,1.4903,1.4891,1.4902,388200000.0
2009-01-12 16:32:00,1.4902,1.4902,1.48845,1.4887,347400000.0
2009-01-12 16:33:00,1.4887,1.4893,1.48845,1.48845,445200002.0
2009-01-12 16:34:00,1.4883,1.4896,1.4882,1.4889,449600000.0
2009-01-12 16:35:00,1.489,1.4897,1.4888,1.4896,481600000.0
2009-01-12 16:36:00,1.48945,1.49,1.48945,1.4898,197600000.0
2009-01-12 16:37:00,1.48995,1.49005,1.4896,1.4898,373800000.0
2009-01-12 16:38:00,1.48965,1.48985,1.48915,1.4892,360600000.0
2009-01-12 16:39:00,1.4891,1.4898,1.48895,1.48955,448799999.0
2009-01-12 16:40:00,1.48955,1.4896,1.48905,1.4891,321200000.0
2009-01-12 16:41:00,1.4891,1.4899,1.48905,1.4898,481600000.0
2009-01-12 16:42:00,1.4898,1.48985,1.4884,1.4886,446700000.0
2009-01-12 16:43:00,1.48845,1.48865,1.4875,1.4876,447000000.0
2009-01-12 16:44:00,1.4876,1.4877,1.48655,1.48675,406600000.0
2009-01-12 16:45:00,1.48675,1.4875,1.4864,1.48745,383000000.0
2009-01-12 16:46:00,1.48745,1.4875,1.48595,1.48705,405200000.0
2009-01-12 16:47:00,1.4871,1.4871,1.486,1.48645,600200000.0
2009-01-12 16:48:00,1.48645,1.48705,1.48595,1.48625,463200000.0
2009-01-12 16:49:00,1.4863,1.48705,1.48615,1.4869,349400000.0
2009-01-12 16:50:00,1.48695,1.48715,1.4868,1.487,309600000.0
2009-01-12 16:51:00,1.48695,1.48835,1.4868,1.48795,372400000.0
2009-01-12 16:52:00,1.48805,1.48865,1.48795,1.48815,442000000.0
2009-01-12 16:53:00,1.48815,1.4883,1.48805,1.4882,317200000.0
2009-01-12 16:54:00,1.4882,1.48845,1.48795,1.48805,266000000.0
2009-01-12 16:55:00,1.48805,1.4883,1.48745,1.4878,440800000.0
2009-01-12 16:56:00,1.4879,1.48815,1.4879,1.488,277400000.0
2009-01-12 16:57:00,1.488,1.48845,1.4874,1.48815,433200000.0
2009-01-12 16:58:00,1.48795,1.48805,1.4874,1.48805,269600000.0
2009-01-12 16:59:00,1.4879,1.4879,1.4866,1.487,371600000.0
2009-01-12 17:00:00,1.4869,1.4874,1.48685,1.48725,333800000.0
2009-01-12 17:01:00,1.48735,1.48745,1.4869,1.48695,222000000.0
2009-01-12 17:02:00,1.48695,1.4873,1.4868,1.48685,409200000.0
2009-01-12 17:03:00,1.48685,1.48685,1.4853,1.4855,583600000.0
2009-01-12 17:04:00,1.48545,1.48635,1.48545,1.48575,509200000.0
2009-01-12 17:05:00,1.4858,1.48735,1.4858,1.48655,498700000.0
2009-01-12 17:06:00,1.4866,1.48665,1.4849,1.48615,426200000.0
2009-01-12 17:07:00,1.4862,1.4862,1.48415,1.48435,600000000.0
2009-01-12 17:08:00,1.48435,1.4859,1.4841,1.4857,485800000.0
2009-01-12 17:09:00,1.4857,1.48765,1.4857,1.48765,447600000.0
2009-01-12 17:10:00,1.4876,1.4878,1.48545,1.48645,454000000.0
2009-01-12 17:11:00,1.48645,1.4865,1.485,1.48595,541200000.0
2009-01-12 17:12:00,1.48605,1.48715,1.48585,1.48585,427200000.0
2009-01-12 17:13:00,1.4859,1.4859,1.485,1.4852,363000000.0
2009-01-12 17:14:00,1.4852,1.48615,1.48515,1.4857,332200000.0
2009-01-12 17:15:00,1.4856,1.48695,1.4854,1.4868,422600000.0
2009-01-12 17:16:00,1.48665,1.4874,1.4864,1.4864,405200000.0
2009-01-12 17:17:00,1.48665,1.4868,1.48355,1.4849,402400000.0
2009-01-12 17:18:00,1.4849,1.4849,1.4841,1.48435,409600000.0
2009-01-12 17:19:00,1.48445,1.48485,1.4837,1.4848,588000000.0
2009-01-12 17:20:00,1.4848,1.48675,1.48445,1.48655,487800000.0
2009-01-12 17:21:00,1.4865,1.4865,1.4852,1.48535,383200000.0
2009-01-12 17:22:00,1.4855,1.48645,1.4853,1.48635,395200000.0
2009-01-12 17:23:00,1.48635,1.48645,1.48415,1.48425,548600000.0
2009-01-12 17:24:00,1.4844,1.48515,1.4844,1.48515,354800000.0
2009-01-12 17:25:00,1.48515,1.4859,1.48515,1.4857,364400000.0
2009-01-12 17:26:00,1.4857,1.48575,1.48405,1.48475,483400000.0
2009-01-12 17:27:00,1.48475,1.48595,1.48475,1.4853,498000000.0
2009-01-12 17:28:00,1.4853,1.48665,1.4849,1.486,425300000.0
2009-01-12 17:29:00,1.48595,1.486,1.4854,1.4858,427600000.0
2009-01-12 17:30:00,1.48585,1.48635,1.48545,1.48545,577600000.0
2009-01-12 17:31:00,1.4854,1.486,1.4852,1.4856,364400000.0
2009-01-12 17:32:00,1.4856,1.4861,1.4854,1.4855,344400000.0
2009-01-12 17:33:00,1.4855,1.4855,1.48455,1.4851,441600000.0
2009-01-12 17:34:00,1.4851,1.4852,1.4841,1.4845,343200000.0
2009-01-12 17:35:00,1.48455,1.4861,1.48395,1.48415,446000000.0
2009-01-12 17:36:00,1.48415,1.48425,1.4831,1.48345,390400000.0
2009-01-12 17:37:00,1.4835,1.4835,1.4832,1.4832,452800000.0
2009-01-12 17:38:00,1.4832,1.48415,1.48315,1.48405,502800001.0
2009-01-12 17:39:00,1.484,1.4844,1.48375,1.48435,377400000.0
2009-01-12 17:40:00,1.48445,1.4845,1.4839,1.48435,221600000.0
2009-01-12 17:41:00,1.4842,1.48455,1.484,1.484,314400000.0
2009-01-12 17:42:00,1.484,1.48465,1.484,1.48455,359000000.0
2009-01-12 17:43:00,1.4846,1.4846,1.48405,1.4841,198400000.0
2009-01-12 17:44:00,1.4842,1.48445,1.4836,1.48365,301800000.0
2009-01-12 17:45:00,1.48365,1.4843,1.48355,1.48395,426800000.0
2009-01-12 17:46:00,1.48395,1.4853,1.4839,1.48475,424000000.0
2009-01-12 17:47:00,1.48465,1.48465,1.48385,1.4839,482200000.0
2009-01-12 17:48:00,1.4839,1.4839,1.48325,1.4835,533000000.0
2009-01-12 17:49:00,1.48355,1.48355,1.48275,1.4832,440800000.0
2009-01-12 17:50:00,1.4832,1.48365,1.48285,1.48365,441200001.0
2009-01-12 17:51:00,1.48365,1.4837,1.48285,1.4833,509800000.0
2009-01-12 17:52:00,1.4833,1.4848,1.4832,1.48445,583200000.0
2009-01-12 17:53:00,1.48445,1.48445,1.4831,1.4835,400800000.0
2009-01-12 17:54:00,1.4835,1.48425,1.4835,1.48425,456400001.0
2009-01-12 17:55:00,1.48415,1.48515,1.48405,1.48475,433800000.0
2009-01-12 17:56:00,1.4846,1.4857,1.48415,1.48415,468400000.0
2009-01-12 17:57:00,1.48415,1.48435,1.4835,1.4835,450000001.0
2009-01-12 17:58:00,1.48345,1.48355,1.48275,1.4833,466200000.0
2009-01-12 17:59:00,1.4833,1.48405,1.48315,1.4839,419200000.0
2009-01-12 18:00:00,1.48395,1.48455,1.4837,1.48425,563600000.0
2009-01-12 18:01:00,1.48435,1.48465,1.484,1.48445,500000000.0
2009-01-12 18:02:00,1.4846,1.4849,1.48415,1.48465,345000000.0
2009-01-12 18:03:00,1.48445,1.4848,1.48415,1.48455,331000001.0
2009-01-12 18:04:00,1.48455,1.48475,1.48395,1.48405,339430000.0
2009-01-12 18:05:00,1.48405,1.4846,1.484,1.48455,275600000.0
2009-01-12 18:06:00,1.48455,1.4856,1.4845,1.4856,419400000.0
2009-01-12 18:07:00,1.4855,1.4865,1.4853,1.48625,531200000.0
2009-01-12 18:08:00,1.4864,1.4865,1.4854,1.4854,457400000.0
2009-01-12 18:09:00,1.4853,1.48575,1.4852,1.48535,205200000.0
2009-01-12 18:10:00,1.48545,1.4866,1.48545,1.48645,378000000.0
2009-01-12 18:11:00,1.48645,1.4875,1.4864,1.48685,431000000.0
2009-01-12 18:12:00,1.4869,1.48735,1.48595,1.48625,419200000.0
2009-01-12 18:13:00,1.48625,1.48655,1.48585,1.48615,389600000.0
2009-01-12 18:14:00,1.48605,1.48605,1.4853,1.48565,292800000.0
2009-01-12 18:15:00,1.4857,1.48585,1.4851,1.4854,284400000.0
2009-01-12 18:16:00,1.4854,1.48545,1.48465,1.48465,372600000.0
2009-01-12 18:17:00,1.48465,1.48495,1.48425,1.4844,339800000.0
2009-01-12 18:18:00,1.4844,1.4856,1.48435,1.4856,279000000.0
2009-01-12 18:19:00,1.48565,1.48605,1.4852,1.4855,403200000.0
2009-01-12 18:20:00,1.4855,1.4858,1.4844,1.48495,650000000.0
2009-01-12 18:21:00,1.48495,1.48525,1.4845,1.485,316600000.0
2009-01-12 18:22:00,1.48495,1.4852,1.48475,1.48495,413000000.0
2009-01-12 18:23:00,1.48495,1.4852,1.48435,1.48475,357800000.0
2009-01-12 18:24:00,1.4849,1.48545,1.48485,1.48545,311000000.0
2009-01-12 18:25:00,1.4855,1.486,1.48545,1.48565,312800000.0
2009-01-12 18:26:00,1.48565,1.48575,1.4852,1.48525,327600000.0
2009-01-12 18:27:00,1.48525,1.4858,1.485,1.4857,341000000.0
2009-01-12 18:28:00,1.4857,1.4861,1.48545,1.4858,415400000.0
2009-01-12 18:29:00,1.4858,1.48595,1.48575,1.4858,231000000.0
2009-01-12 18:30:00,1.4858,1.4863,1.4858,1.4863,278600000.0
2009-01-12 18:31:00,1.48625,1.48705,1.48625,1.487,229000000.0
2009-01-12 18:32:00,1.48705,1.4871,1.48665,1.48685,340400000.0
2009-01-12 18:33:00,1.4868,1.4869,1.48665,1.48675,112400000.0
2009-01-12 18:34:00,1.48675,1.4869,1.48665,1.48675,235200000.0
2009-01-12 18:35:00,1.48665,1.4867,1.48635,1.4865,393800000.0
2009-01-12 18:36:00,1.4864,1.4866,1.48605,1.4862,378400000.0
2009-01-12 18:37:00,1.4862,1.48685,1.4861,1.48665,412600000.0
2009-01-12 18:38:00,1.48665,1.48665,1.48545,1.48605,485600000.0
2009-01-12 18:39:00,1.48615,1.4868,1.48605,1.48645,356600000.0
2009-01-12 18:40:00,1.48645,1.48705,1.48645,1.48665,280400000.0
2009-01-12 18:41:00,1.48665,1.4868,1.48665,1.48665,268400000.0
2009-01-12 18:42:00,1.48665,1.48675,1.486,1.48605,261600000.0
2009-01-12 18:43:00,1.4862,1.4864,1.48595,1.48595,160400000.0
2009-01-12 18:44:00,1.486,1.486,1.4855,1.48565,242400000.0
2009-01-12 18:45:00,1.4856,1.4857,1.4852,1.4852,160800000.0
2009-01-12 18:46:00,1.4852,1.4852,1.4849,1.4849,249200000.0
2009-01-12 18:47:00,1.4849,1.48505,1.48465,1.48485,273300000.0
2009-01-12 18:48:00,1.4848,1.4848,1.4839,1.4841,510400000.0
2009-01-12 18:49:00,1.4841,1.4841,1.4828,1.4829,525200000.0
2009-01-12 18:50:00,1.48285,1.4837,1.48285,1.48355,257000000.0
2009-01-12 18:51:00,1.4836,1.4836,1.4825,1.48255,408000000.0
2009-01-12 18:52:00,1.48255,1.48345,1.48245,1.4832,386800000.0
2009-01-12 18:53:00,1.4832,1.48385,1.4832,1.4836,435200000.0
2009-01-12 18:54:00,1.4835,1.48425,1.4828,1.483,444400000.0
2009-01-12 18:55:00,1.48305,1.48305,1.4824,1.4825,250400000.0
2009-01-12 18:56:00,1.48255,1.4826,1.48195,1.482,352400000.0
2009-01-12 18:57:00,1.48205,1.48235,1.48195,1.48235,419600000.0
2009-01-12 18:58:00,1.48245,1.4825,1.48225,1.48245,180000000.0
2009-01-12 18:59:00,1.48245,1.4825,1.48215,1.48225,217200000.0
2009-01-12 19:00:00,1.48225,1.48405,1.4822,1.48405,189600000.0
2009-01-12 19:01:00,1.4837,1.484,1.48325,1.4835,228000000.0
2009-01-12 19:02:00,1.4835,1.4843,1.48325,1.48395,243800000.0
2009-01-12 19:03:00,1.48395,1.48405,1.4837,1.4837,133600000.0
2009-01-12 19:04:00,1.4837,1.4838,1.4837,1.4838,256400000.0
2009-01-12 19:05:00,1.4838,1.48405,1.4838,1.48405,58400000.0
2009-01-12 19:06:00,1.48405,1.4845,1.48395,1.4845,141000000.0
2009-01-12 19:07:00,1.48455,1.4854,1.48455,1.4848,230400000.0
2009-01-12 19:08:00,1.4846,1.48465,1.48365,1.48385,165200000.0
2009-01-12 19:09:00,1.4839,1.4843,1.48345,1.4843,242600000.0
2009-01-12 19:10:00,1.4843,1.4843,1.48385,1.48405,152800000.0
2009-01-12 19:11:00,1.4841,1.48435,1.4841,1.48415,133600000.0
2009-01-12 19:12:00,1.48415,1.48475,1.4841,1.4847,250400000.0
2009-01-12 19:13:00,1.4847,1.4855,1.4847,1.48535,235400000.0
2009-01-12 19:14:00,1.4854,1.4858,1.48515,1.48525,185000000.0
2009-01-12 19:15:00,1.4854,1.486,1.48525,1.4856,160000000.0
2009-01-12 19:16:00,1.4856,1.48575,1.48545,1.48545,125600000.0
2009-01-12 19:17:00,1.48545,1.4861,1.48545,1.4859,177000000.0
2009-01-12 19:18:00,1.4858,1.4862,1.4858,1.4861,224200000.0
2009-01-12 19:19:00,1.4861,1.48655,1.486,1.4863,141600000.0
2009-01-12 19:20:00,1.4863,1.4866,1.4863,1.4866,112800000.0
2009-01-12 19:21:00,1.4866,1.4867,1.48645,1.48655,106400000.0
2009-01-12 19:22:00,1.48655,1.48655,1.48565,1.48595,213600000.0
2009-01-12 19:23:00,1.48585,1.48615,1.48525,1.48565,147400000.0
2009-01-12 19:24:00,1.4857,1.48595,1.48545,1.48555,88000000.0
2009-01-12 19:25:00,1.4856,1.48565,1.4852,1.48535,191200000.0
2009-01-12 19:26:00,1.48525,1.48525,1.48375,1.48395,222199999.0
2009-01-12 19:27:00,1.48395,1.4842,1.4839,1.48415,153800000.0
2009-01-12 19:28:00,1.48405,1.4841,1.48355,1.4836,168800000.0
2009-01-12 19:29:00,1.4836,1.4836,1.48345,1.4836,75799999.0
2009-01-12 19:30:00,1.4836,1.48405,1.4835,1.4837,146400000.0
2009-01-12 19:31:00,1.4838,1.4845,1.4838,1.48405,105400000.0
2009-01-12 19:32:00,1.48405,1.4842,1.4839,1.48405,162600000.0
2009-01-12 19:33:00,1.48405,1.48475,1.48385,1.48475,262400000.0
2009-01-12 19:34:00,1.48475,1.48615,1.48475,1.48565,267600001.0
2009-01-12 19:35:00,1.48555,1.4862,1.48535,1.48585,166199999.0
2009-01-12 19:36:00,1.4859,1.48625,1.4857,1.48625,215600000.0
2009-01-12 19:37:00,1.48625,1.48695,1.4862,1.48695,186800000.0
2009-01-12 19:38:00,1.48695,1.48705,1.48685,1.4869,86600000.0
2009-01-12 19:39:00,1.4869,1.48705,1.48675,1.48675,124000000.0
2009-01-12 19:40:00,1.48675,1.48675,1.4866,1.4866,97600000.0
2009-01-12 19:41:00,1.4866,1.4866,1.48615,1.4863,120000000.0
2009-01-12 19:42:00,1.4863,1.4864,1.4858,1.4859,184800000.0
2009-01-12 19:43:00,1.4859,1.4859,1.4858,1.4858,61400000.0
2009-01-12 19:44:00,1.48575,1.4858,1.48545,1.48555,74600000.0
2009-01-12 19:45:00,1.48555,1.48575,1.48555,1.4856,27800000.0
2009-01-12 19:46:00,1.48575,1.48575,1.48555,1.4856,29600000.0
2009-01-12 19:47:00,1.4856,1.4856,1.48525,1.48525,122200000.0
2009-01-12 19:48:00,1.48525,1.4856,1.48525,1.4855,71000000.0
2009-01-12 19:49:00,1.4855,1.4856,1.4855,1.4856,115000000.0
2009-01-12 19:50:00,1.4856,1.4869,1.4855,1.4868,265600000.0
2009-01-12 19:51:00,1.4868,1.48825,1.48655,1.488,281800000.0
2009-01-12 19:52:00,1.488,1.48835,1.48695,1.4871,405800000.0
2009-01-12 19:53:00,1.4871,1.48765,1.487,1.4872,280200000.0
2009-01-12 19:54:00,1.4872,1.4878,1.48695,1.4876,356000000.0
2009-01-12 19:55:00,1.4875,1.4883,1.4875,1.4883,241600000.0
2009-01-12 19:56:00,1.4883,1.4885,1.4879,1.48835,166600000.0
2009-01-12 19:57:00,1.4882,1.48845,1.48795,1.48795,267200000.0
2009-01-12 19:58:00,1.488,1.48815,1.4875,1.4876,342400000.0
2009-01-12 19:59:00,1.4876,1.48765,1.48725,1.4876,203000000.0
2009-01-12 20:00:00,1.4875,1.4879,1.48715,1.4872,310200000.0
2009-01-12 20:01:00,1.4872,1.4875,1.487,1.4873,284800000.0
2009-01-12 20:02:00,1.4873,1.48745,1.4872,1.48725,127800000.0
2009-01-12 20:03:00,1.48725,1.48745,1.487,1.487,129600000.0
2009-01-12 20:04:00,1.487,1.48715,1.4864,1.4866,179600000.0
2009-01-12 20:05:00,1.4866,1.48705,1.48585,1.4864,284200000.0
2009-01-12 20:06:00,1.48615,1.48645,1.48605,1.4862,127200000.0
2009-01-12 20:07:00,1.48625,1.4866,1.4861,1.4863,137200000.0
2009-01-12 20:08:00,1.4863,1.4863,1.48625,1.48625,60800000.0
2009-01-12 20:09:00,1.48625,1.48625,1.4859,1.4859,120600000.0
2009-01-12 20:10:00,1.4859,1.4859,1.4844,1.4844,226200000.0
2009-01-12 20:11:00,1.48435,1.48625,1.48435,1.4856,181000000.0
2009-01-12 20:12:00,1.4857,1.4866,1.4857,1.4864,133600000.0
2009-01-12 20:13:00,1.48635,1.4867,1.48575,1.4858,162800000.0
2009-01-12 20:14:00,1.48585,1.48585,1.4843,1.48435,348400000.0
2009-01-12 20:15:00,1.4844,1.4851,1.4843,1.48465,348800000.0
2009-01-12 20:16:00,1.48465,1.48475,1.4842,1.48475,302400000.0
2009-01-12 20:17:00,1.4848,1.48505,1.4845,1.48455,261599999.0
2009-01-12 20:18:00,1.48455,1.4846,1.48405,1.48415,214400001.0
2009-01-12 20:19:00,1.48415,1.48435,1.48355,1.4837,175600000.0
2009-01-12 20:20:00,1.48375,1.48385,1.48355,1.4836,127800000.0
2009-01-12 20:21:00,1.48365,1.48385,1.4836,1.48365,54000000.0
2009-01-12 20:22:00,1.48365,1.4837,1.48355,1.4837,268600000.0
2009-01-12 20:23:00,1.4837,1.4837,1.48355,1.48365,175800001.0
2009-01-12 20:24:00,1.48365,1.48365,1.48365,1.48365,70400000.0
2009-01-12 20:25:00,1.4837,1.4838,1.4836,1.4838,102400000.0
2009-01-12 20:26:00,1.4838,1.4839,1.4838,1.4839,39200000.0
2009-01-12 20:27:00,1.4839,1.4839,1.48385,1.4839,50800000.0
2009-01-12 20:28:00,1.4839,1.48435,1.4839,1.48435,117000000.0
2009-01-12 20:29:00,1.48435,1.48505,1.4842,1.48475,280800000.0
2009-01-12 20:30:00,1.48475,1.48475,1.4846,1.48465,148800000.0
2009-01-12 20:31:00,1.48465,1.4847,1.4846,1.4847,90400000.0
2009-01-12 20:32:00,1.4847,1.48495,1.4845,1.4845,76800000.0
2009-01-12 20:33:00,1.4846,1.48475,1.4846,1.48475,4000000.0
2009-01-12 20:34:00,1.4848,1.48505,1.48475,1.48495,141800000.0
2009-01-12 20:35:00,1.48495,1.4851,1.4849,1.4849,64400000.0
2009-01-12 20:36:00,1.4849,1.4849,1.48425,1.48455,249200000.0
2009-01-12 20:37:00,1.48455,1.4847,1.48455,1.48465,155600000.0
2009-01-12 20:38:00,1.48465,1.4847,1.4842,1.4846,302600000.0
2009-01-12 20:39:00,1.4846,1.4848,1.484,1.484,157700000.0
2009-01-12 20:40:00,1.484,1.484,1.48345,1.4838,98400000.0
2009-01-12 20:41:00,1.4838,1.4839,1.4838,1.4839,31600000.0
2009-01-12 20:42:00,1.4835,1.4837,1.48315,1.4835,132000000.0
2009-01-12 20:43:00,1.48345,1.48345,1.4833,1.48335,45600000.0
2009-01-12 20:44:00,1.48335,1.48425,1.48325,1.4842,175200000.0
2009-01-12 20:45:00,1.4842,1.48465,1.4842,1.4846,122200000.0
2009-01-12 20:46:00,1.4846,1.48485,1.4846,1.48475,202200000.0
2009-01-12 20:47:00,1.48475,1.48505,1.48475,1.48505,185400000.0
2009-01-12 20:48:00,1.48505,1.4862,1.48505,1.4862,105000000.0
2009-01-12 20:49:00,1.4862,1.4862,1.486,1.486,32800000.0
2009-01-12 20:50:00,1.486,1.4872,1.486,1.4872,269600000.0
2009-01-12 20:51:00,1.4872,1.4872,1.4869,1.4869,57000000.0
2009-01-12 20:52:00,1.48685,1.48695,1.48585,1.48605,146400000.0
2009-01-12 20:53:00,1.486,1.4861,1.48595,1.48605,133600000.0
2009-01-12 20:54:00,1.48605,1.48605,1.4857,1.48595,75200000.0
2009-01-12 20:55:00,1.48595,1.48625,1.4859,1.4859,146800000.0
2009-01-12 20:56:00,1.4859,1.486,1.48585,1.48585,90400000.0
2009-01-12 20:57:00,1.48585,1.48585,1.48575,1.4858,56000000.0
2009-01-12 20:58:00,1.4858,1.4858,1.485,1.4851,154600000.0
2009-01-12 20:59:00,1.4851,1.48515,1.485,1.485,39200000.0
2009-01-12 21:00:00,1.485,1.485,1.4845,1.4845,153800000.0
2009-01-12 21:01:00,1.4845,1.4845,1.48335,1.48335,223400000.0
2009-01-12 21:02:00,1.4834,1.48365,1.4834,1.4836,80600000.0
2009-01-12 21:03:00,1.4836,1.4836,1.4835,1.4835,19000000.0
2009-01-12 21:04:00,1.4835,1.48355,1.4831,1.4835,173200000.0
2009-01-12 21:05:00,1.48355,1.4838,1.48345,1.48355,190800000.0
2009-01-12 21:06:00,1.48355,1.4841,1.48355,1.48395,98600000.0
2009-01-12 21:07:00,1.48395,1.48435,1.4838,1.48435,97800000.0
2009-01-12 21:08:00,1.48435,1.48475,1.48435,1.48445,76800000.0
2009-01-12 21:09:00,1.4845,1.4845,1.4821,1.48315,233800000.0
2009-01-12 21:10:00,1.48315,1.48315,1.48115,1.48165,197000000.0
2009-01-12 21:11:00,1.4817,1.48185,1.48125,1.4818,205400000.0
2009-01-12 21:12:00,1.4818,1.48215,1.48165,1.48205,181400000.0
2009-01-12 21:13:00,1.48225,1.48265,1.482,1.48235,212800000.0
2009-01-12 21:14:00,1.4823,1.4829,1.4823,1.4827,237400000.0
2009-01-12 21:15:00,1.4827,1.4835,1.4827,1.4834,157800000.0
2009-01-12 21:16:00,1.48345,1.48515,1.48345,1.48445,186200000.0
2009-01-12 21:17:00,1.48455,1.48515,1.48455,1.48475,188600000.0
2009-01-12 21:18:00,1.48455,1.4846,1.4842,1.48425,104800000.0
2009-01-12 21:19:00,1.48425,1.48435,1.48415,1.48425,114600000.0
2009-01-12 21:20:00,1.48425,1.48465,1.48425,1.4846,235799999.0
2009-01-12 21:21:00,1.4846,1.4846,1.4844,1.48455,64000000.0
2009-01-12 21:22:00,1.48455,1.48505,1.48455,1.48495,64400000.0
2009-01-12 21:23:00,1.48495,1.48515,1.4846,1.48475,226200000.0
2009-01-12 21:24:00,1.48475,1.48585,1.48465,1.48585,122000000.0
2009-01-12 21:25:00,1.48585,1.487,1.48585,1.48665,282800000.0
2009-01-12 21:26:00,1.48665,1.48685,1.48595,1.4861,322400000.0
2009-01-12 21:27:00,1.4861,1.4861,1.48485,1.4852,210400000.0
2009-01-12 21:28:00,1.4851,1.48525,1.48445,1.4846,257800000.0
2009-01-12 21:29:00,1.48455,1.48455,1.48435,1.48435,139200000.0
2009-01-12 21:30:00,1.48435,1.48475,1.48435,1.48445,72400000.0
2009-01-12 21:31:00,1.48445,1.48445,1.48405,1.48405,108600000.0
2009-01-12 21:32:00,1.48405,1.48435,1.48395,1.48405,195000000.0
2009-01-12 21:33:00,1.48405,1.4845,1.4839,1.4845,113000000.0
2009-01-12 21:34:00,1.4845,1.48455,1.48415,1.48445,63800000.0
2009-01-12 21:35:00,1.48425,1.48475,1.48425,1.4845,153600000.0
2009-01-12 21:36:00,1.4845,1.48465,1.4841,1.48425,163200000.0
2009-01-12 21:37:00,1.48425,1.48425,1.48365,1.48365,165799999.0
2009-01-12 21:38:00,1.48365,1.48395,1.48355,1.48375,159600000.0
2009-01-12 21:39:00,1.48375,1.48395,1.4832,1.4837,128200000.0
2009-01-12 21:40:00,1.4837,1.48415,1.48365,1.48395,43800000.0
2009-01-12 21:41:00,1.48395,1.48425,1.48385,1.48425,166400000.0
2009-01-12 21:42:00,1.48425,1.48445,1.48425,1.48425,81400000.0
2009-01-12 21:43:00,1.4844,1.48505,1.4844,1.4849,216600000.0
2009-01-12 21:44:00,1.48495,1.4856,1.48495,1.4851,277600000.0
2009-01-12 21:45:00,1.4851,1.48535,1.48455,1.48485,155800000.0
2009-01-12 21:46:00,1.48485,1.4852,1.4847,1.4852,213400000.0
2009-01-12 21:47:00,1.4852,1.48585,1.4852,1.4857,74200000.0
2009-01-12 21:48:00,1.4853,1.48535,1.4852,1.48525,112800000.0
2009-01-12 21:49:00,1.4853,1.4853,1.4851,1.4853,113200000.0
2009-01-12 21:50:00,1.4853,1.4853,1.4844,1.4844,280000000.0
2009-01-12 21:51:00,1.4844,1.48445,1.48405,1.4843,78400000.0
2009-01-12 21:52:00,1.4843,1.4843,1.4837,1.4837,229400000.0
2009-01-12 21:53:00,1.4837,1.4848,1.4837,1.48475,108600000.0
2009-01-12 21:54:00,1.48475,1.4849,1.4847,1.4849,63600000.0
2009-01-12 21:55:00,1.48485,1.4849,1.48385,1.48385,98200000.0
2009-01-12 21:56:00,1.4839,1.4843,1.48375,1.484,97400000.0
2009-01-12 21:57:00,1.484,1.48435,1.484,1.4843,88000000.0
2009-01-12 21:58:00,1.4843,1.4844,1.48405,1.48415,140200000.0
2009-01-12 21:59:00,1.48415,1.48455,1.48405,1.48415,356600000.0
2009-01-12 22:00:00,1.4842,1.4842,1.48335,1.48355,290400001.0
2009-01-12 22:01:00,1.48365,1.48365,1.48305,1.4832,201000000.0
2009-01-12 22:02:00,1.4832,1.4833,1.4827,1.4828,148400000.0
2009-01-12 22:03:00,1.4828,1.4828,1.4824,1.48245,87000000.0
2009-01-12 22:04:00,1.4825,1.4829,1.48245,1.48265,126000000.0
2009-01-12 22:05:00,1.4826,1.4835,1.48255,1.4835,185400000.0
2009-01-12 22:06:00,1.4835,1.4837,1.48345,1.4837,88000000.0
2009-01-12 22:07:00,1.4837,1.484,1.48335,1.4838,148800000.0
2009-01-12 22:08:00,1.48375,1.4841,1.4837,1.4837,209600000.0
2009-01-12 22:09:00,1.48375,1.48375,1.48185,1.4829,370399999.0
2009-01-12 22:10:00,1.48285,1.483,1.48245,1.483,107400000.0
2009-01-12 22:11:00,1.483,1.483,1.4824,1.48245,83200000.0
2009-01-12 22:12:00,1.4824,1.4825,1.48205,1.4822,130200000.0
2009-01-12 22:13:00,1.4822,1.48265,1.4822,1.48235,153600000.0
2009-01-12 22:14:00,1.48235,1.4825,1.48205,1.4825,288800000.0
2009-01-12 22:15:00,1.4825,1.4827,1.48245,1.48255,75200000.0
2009-01-12 22:16:00,1.48255,1.4827,1.4824,1.4826,146400000.0
2009-01-12 22:17:00,1.4827,1.4828,1.4824,1.4826,63200000.0
2009-01-12 22:18:00,1.4826,1.4828,1.48235,1.48275,268800000.0
2009-01-12 22:19:00,1.48275,1.48335,1.48275,1.483,100200000.0
2009-01-12 22:20:00,1.4831,1.48335,1.48295,1.483,96800000.0
2009-01-12 22:21:00,1.48305,1.48345,1.48295,1.4832,106400000.0
2009-01-12 22:22:00,1.4832,1.48335,1.4832,1.4832,47200000.0
2009-01-12 22:23:00,1.4833,1.4835,1.4833,1.48345,66400000.0
2009-01-12 22:24:00,1.4834,1.484,1.4834,1.4839,177600000.0
2009-01-12 22:25:00,1.484,1.484,1.4836,1.4836,48000000.0
2009-01-12 22:26:00,1.4836,1.4836,1.48355,1.48355,12800000.0
2009-01-12 22:27:00,1.48365,1.4837,1.48355,1.48355,62400000.0
2009-01-12 22:28:00,1.48355,1.48475,1.48355,1.4846,308799998.0
2009-01-12 22:29:00,1.48465,1.4847,1.484,1.484,227400000.0
2009-01-12 22:30:00,1.48405,1.4841,1.48355,1.4838,34400000.0
2009-01-12 22:31:00,1.4838,1.4838,1.48255,1.48255,84400000.0
2009-01-12 22:32:00,1.4824,1.48275,1.48215,1.48275,89000000.0
2009-01-12 22:33:00,1.48285,1.483,1.48285,1.483,32800000.0
2009-01-12 22:34:00,1.483,1.483,1.48275,1.48295,22400000.0
2009-01-12 22:35:00,1.4829,1.4831,1.48285,1.48295,40000000.0
2009-01-12 22:36:00,1.4829,1.48305,1.4829,1.48295,71200000.0
2009-01-12 22:37:00,1.483,1.4834,1.483,1.48315,60800000.0
2009-01-12 22:38:00,1.4831,1.48345,1.4831,1.4834,80800000.0
2009-01-12 22:39:00,1.4834,1.4834,1.4832,1.48335,54800000.0
2009-01-12 22:40:00,1.48335,1.48365,1.48335,1.4836,82400000.0
2009-01-12 22:41:00,1.4836,1.4837,1.48315,1.48335,195200000.0
2009-01-12 22:42:00,1.48335,1.4834,1.48325,1.48335,99800000.0
2009-01-12 22:43:00,1.4833,1.4833,1.48275,1.48275,34200000.0
2009-01-12 22:44:00,1.48275,1.48315,1.4826,1.4829,171000000.0
2009-01-12 22:45:00,1.4829,1.48315,1.4829,1.48315,120000000.0
2009-01-12 22:46:00,1.48315,1.4835,1.48315,1.48335,132800000.0
2009-01-12 22:47:00,1.48335,1.4837,1.4832,1.48345,157200000.0
2009-01-12 22:48:00,1.4832,1.48335,1.48285,1.483,78400000.0
2009-01-12 22:49:00,1.483,1.483,1.48265,1.4827,100800000.0
2009-01-12 22:50:00,1.4828,1.4829,1.48215,1.48265,212800000.0
2009-01-12 22:51:00,1.48245,1.48265,1.48235,1.4826,161200000.0
2009-01-12 22:52:00,1.4826,1.4827,1.48255,1.4827,53600000.0
2009-01-12 22:53:00,1.4827,1.4827,1.48265,1.4827,41600000.0
2009-01-12 22:54:00,1.4827,1.4831,1.48265,1.4831,111200000.0
2009-01-12 22:55:00,1.4831,1.4831,1.48295,1.48305,27200000.0
2009-01-12 22:56:00,1.48305,1.48305,1.4826,1.48295,65600000.0
2009-01-12 22:57:00,1.4828,1.4829,1.48165,1.4822,177200000.0
2009-01-12 22:58:00,1.4822,1.48235,1.48175,1.4821,162000000.0
2009-01-12 22:59:00,1.4822,1.4823,1.48135,1.4816,199600000.0
2009-01-12 23:00:00,1.4816,1.48255,1.4816,1.48245,102800000.0
2009-01-12 23:01:00,1.48203,1.48217,1.48197,1.48204,32600000.0
2009-01-12 23:02:00,1.48245,1.48245,1.482,1.48215,37800000.0
2009-01-12 23:03:00,1.48215,1.48225,1.48205,1.48205,107200000.0
2009-01-12 23:04:00,1.48205,1.4822,1.48205,1.4822,16000000.0
2009-01-12 23:05:00,1.48225,1.4823,1.48205,1.48215,68800000.0
2009-01-12 23:06:00,1.4822,1.4824,1.4816,1.4823,72400000.0
2009-01-12 23:07:00,1.4822,1.4824,1.4822,1.4824,18400000.0
2009-01-12 23:08:00,1.48235,1.48275,1.48235,1.48255,158400000.0
2009-01-12 23:09:00,1.4827,1.48285,1.48245,1.48285,59200000.0
2009-01-12 23:10:00,1.48285,1.4829,1.4824,1.48255,49800000.0
2009-01-12 23:11:00,1.48265,1.48265,1.48255,1.48255,20000000.0
2009-01-12 23:12:00,1.4825,1.4828,1.48245,1.4825,51200000.0
2009-01-12 23:13:00,1.4825,1.48285,1.48245,1.48265,90400000.0
2009-01-12 23:14:00,1.48265,1.48295,1.48255,1.48295,68000000.0
2009-01-12 23:15:00,1.48295,1.4835,1.4829,1.4835,77800000.0
2009-01-12 23:16:00,1.4836,1.4836,1.4833,1.48345,68000000.0
2009-01-12 23:17:00,1.48345,1.4835,1.4829,1.4829,229600000.0
2009-01-12 23:18:00,1.48295,1.48295,1.48255,1.4827,93600000.0
2009-01-12 23:19:00,1.4827,1.48285,1.4827,1.48285,12800000.0
2009-01-12 23:20:00,1.48263,1.48273,1.48255,1.48257,29000000.0
2009-01-12 23:21:00,1.48285,1.48285,1.48285,1.48285,43200000.0
2009-01-12 23:22:00,1.48285,1.4829,1.48285,1.48285,63200000.0
2009-01-12 23:23:00,1.48285,1.483,1.4828,1.4829,74400000.0
2009-01-12 23:24:00,1.4828,1.4829,1.4828,1.4829,12800000.0
2009-01-12 23:25:00,1.4829,1.48315,1.48285,1.48315,61600000.0
2009-01-12 23:26:00,1.4831,1.48315,1.48295,1.48295,24800000.0
2009-01-12 23:27:00,1.48295,1.48305,1.48275,1.4829,101600000.0
2009-01-12 23:28:00,1.4829,1.483,1.4828,1.4828,131200000.0
2009-01-12 23:29:00,1.4828,1.4828,1.4826,1.48265,112000000.0
2009-01-12 23:30:00,1.48265,1.48275,1.48235,1.4824,158400000.0
2009-01-12 23:31:00,1.48235,1.4824,1.48185,1.482,44800000.0
2009-01-12 23:32:00,1.482,1.4822,1.4819,1.4819,97600000.0
2009-01-12 23:33:00,1.48185,1.4823,1.48185,1.48215,174400000.0
2009-01-12 23:34:00,1.4822,1.4824,1.48185,1.48195,78800000.0
2009-01-12 23:35:00,1.48195,1.48195,1.4814,1.4814,60400000.0
2009-01-12 23:36:00,1.4814,1.4815,1.48125,1.48125,58400000.0
2009-01-12 23:37:00,1.48125,1.4813,1.4812,1.48125,46400000.0
2009-01-12 23:38:00,1.4812,1.4814,1.4812,1.4814,46400000.0
2009-01-12 23:39:00,1.4814,1.48155,1.48125,1.48125,66400000.0
2009-01-12 23:40:00,1.48125,1.4816,1.48125,1.4815,35200000.0
2009-01-12 23:41:00,1.4815,1.48165,1.4815,1.4816,91200000.0
2009-01-12 23:42:00,1.4816,1.4817,1.4815,1.4815,128800000.0
2009-01-12 23:43:00,1.4816,1.48175,1.4815,1.48155,56000000.0
2009-01-12 23:44:00,1.4816,1.4816,1.4814,1.4814,28800000.0
2009-01-12 23:45:00,1.4815,1.48185,1.48125,1.4814,92800000.0
2009-01-12 23:46:00,1.48145,1.48165,1.4814,1.48165,43200000.0
2009-01-12 23:47:00,1.48165,1.48165,1.4812,1.4814,32800000.0
2009-01-12 23:48:00,1.48125,1.4815,1.48125,1.4815,52800000.0
2009-01-12 23:49:00,1.4815,1.4817,1.48075,1.4811,120400000.0
2009-01-12 23:50:00,1.4811,1.48125,1.4808,1.4809,127200000.0
2009-01-12 23:51:00,1.4809,1.4815,1.4808,1.4813,93600000.0
2009-01-12 23:52:00,1.4813,1.4816,1.4813,1.4816,42400000.0
2009-01-12 23:53:00,1.4816,1.4816,1.48095,1.4813,111200000.0
2009-01-12 23:54:00,1.48135,1.48175,1.4811,1.4817,159200000.0
2009-01-12 23:55:00,1.4817,1.48185,1.4817,1.4817,28000000.0
2009-01-12 23:56:00,1.48175,1.4818,1.4817,1.4817,38400000.0
2009-01-12 23:57:00,1.48175,1.48175,1.48175,1.48175,1600000.0
2009-01-12 23:58:00,1.4818,1.4821,1.4816,1.48195,92000000.0
2009-01-12 23:59:00,1.48195,1.48195,1.4818,1.48195,40800000.0
2009-01-13 00:00:00,1.48205,1.48205,1.48125,1.4814,32000000.0
2009-01-13 00:01:00,1.4815,1.4819,1.481,1.48155,137600000.0
2009-01-13 00:02:00,1.48155,1.48155,1.4803,1.48065,45600000.0
2009-01-13 00:03:00,1.4808,1.4809,1.4805,1.48075,40800000.0
2009-01-13 00:04:00,1.48095,1.4812,1.48,1.48,106300000.0
2009-01-13 00:05:00,1.4802,1.4807,1.48015,1.48065,65200000.0
2009-01-13 00:06:00,1.48065,1.48065,1.4801,1.4802,127200000.0
2009-01-13 00:07:00,1.48025,1.48065,1.4801,1.48055,86400000.0
2009-01-13 00:08:00,1.48055,1.48055,1.48015,1.48045,28000000.0
2009-01-13 00:09:00,1.48045,1.48045,1.4802,1.4802,47200000.0
2009-01-13 00:10:00,1.4802,1.48045,1.48005,1.48025,80800000.0
2009-01-13 00:11:00,1.48025,1.48045,1.48015,1.4803,96000000.0
2009-01-13 00:12:00,1.48045,1.48055,1.4804,1.48055,26400000.0
2009-01-13 00:13:00,1.4802,1.48035,1.48005,1.48015,75700000.0
2009-01-13 00:14:00,1.48015,1.48025,1.4801,1.48015,156000000.0
2009-01-13 00:15:00,1.48025,1.4803,1.4801,1.4801,95200000.0
2009-01-13 00:16:00,1.48015,1.48025,1.48015,1.48025,8800000.0
2009-01-13 00:17:00,1.48025,1.48025,1.4801,1.4802,47200000.0
2009-01-13 00:18:00,1.48015,1.48045,1.48015,1.48045,19400000.0
2009-01-13 00:19:00,1.48025,1.48055,1.4801,1.48055,49400000.0
2009-01-13 00:20:00,1.48055,1.48115,1.48055,1.4811,151800000.0
2009-01-13 00:21:00,1.48115,1.48115,1.48085,1.48095,48000000.0
2009-01-13 00:22:00,1.4809,1.481,1.48085,1.481,76000000.0
2009-01-13 00:23:00,1.48078,1.48079,1.48061,1.48075,36600000.0
2009-01-13 00:24:00,1.4809,1.48095,1.4807,1.48075,47200000.0
2009-01-13 00:25:00,1.4808,1.4808,1.4803,1.4806,45800000.0
2009-01-13 00:26:00,1.48075,1.48075,1.48055,1.48065,32800000.0
2009-01-13 00:27:00,1.4807,1.4808,1.48055,1.4808,28000000.0
2009-01-13 00:28:00,1.4808,1.4808,1.4807,1.48075,9600000.0
2009-01-13 00:29:00,1.48075,1.4809,1.48075,1.4809,20800000.0
2009-01-13 00:30:00,1.48075,1.48125,1.4805,1.4805,31800000.0
2009-01-13 00:31:00,1.4805,1.4807,1.4805,1.4807,24000000.0
2009-01-13 00:32:00,1.48095,1.4811,1.48095,1.4811,12800000.0
2009-01-13 00:33:00,1.4809,1.48125,1.4809,1.4811,25600000.0
2009-01-13 00:34:00,1.4811,1.4811,1.4805,1.4811,16000000.0
2009-01-13 00:35:00,1.4811,1.4811,1.4811,1.4811,6400000.0
2009-01-13 00:36:00,1.4813,1.48145,1.481,1.4811,45000000.0
2009-01-13 00:37:00,1.481,1.4811,1.481,1.4811,22400000.0
2009-01-13 00:38:00,1.48115,1.4814,1.481,1.481,23600000.0
2009-01-13 00:39:00,1.481,1.481,1.481,1.481,6400000.0
2009-01-13 00:40:00,1.481,1.4814,1.481,1.481,37800000.0
2009-01-13 00:41:00,1.481,1.481,1.481,1.481,5600000.0
2009-01-13 00:42:00,1.481,1.4811,1.481,1.4811,12800000.0
2009-01-13 00:43:00,1.4811,1.48125,1.481,1.4811,46200000.0
2009-01-13 00:44:00,1.4811,1.4811,1.4811,1.4811,8000000.0
2009-01-13 00:45:00,1.481,1.4817,1.4809,1.4814,169400000.0
2009-01-13 00:46:00,1.4814,1.4814,1.4813,1.4814,25600000.0
2009-01-13 00:47:00,1.4814,1.4815,1.4814,1.4815,7200000.0
2009-01-13 00:48:00,1.48145,1.482,1.4814,1.4818,68800000.0
2009-01-13 00:49:00,1.48175,1.4818,1.48175,1.4818,26400000.0
2009-01-13 00:50:00,1.48175,1.48175,1.4816,1.48175,7200000.0
2009-01-13 00:51:00,1.48122,1.48134,1.4811,1.48125,107000000.0
2009-01-13 00:52:00,1.4815,1.4815,1.4815,1.4815,4000000.0
2009-01-13 00:53:00,1.4815,1.4815,1.4809,1.4811,32600000.0
2009-01-13 00:54:00,1.48083,1.4811,1.48069,1.48081,37800000.0
2009-01-13 00:55:00,1.48075,1.48075,1.48075,1.48075,4000000.0
2009-01-13 00:56:00,1.481,1.4811,1.481,1.4811,16000000.0
2009-01-13 00:57:00,1.481,1.48115,1.481,1.48115,17600000.0
2009-01-13 00:58:00,1.48075,1.48088,1.48071,1.48085,74600000.0
2009-01-13 00:59:00,1.48105,1.48115,1.48105,1.4811,15200000.0
2009-01-13 01:00:00,1.4811,1.48115,1.4811,1.48115,16000000.0
2009-01-13 01:01:00,1.48115,1.48115,1.48115,1.48115,16000000.0
2009-01-13 01:02:00,1.48115,1.48115,1.48115,1.48115,9600000.0
2009-01-13 01:03:00,1.48115,1.48115,1.48115,1.48115,4800000.0
2009-01-13 01:04:00,1.48115,1.48115,1.481,1.481,42400000.0
2009-01-13 01:05:00,1.481,1.4811,1.481,1.481,21000000.0
2009-01-13 01:06:00,1.4811,1.4811,1.4811,1.4811,12000000.0
2009-01-13 01:07:00,1.4811,1.4811,1.481,1.481,8800000.0
2009-01-13 01:08:00,1.481,1.481,1.481,1.481,4000000.0
2009-01-13 01:09:00,1.48073,1.48095,1.48065,1.48095,11200000.0
2009-01-13 01:10:00,1.481,1.4812,1.481,1.481,37600000.0
2009-01-13 01:11:00,1.481,1.481,1.481,1.481,20000000.0
2009-01-13 01:12:00,1.481,1.4811,1.481,1.4811,13600000.0
2009-01-13 01:13:00,1.4811,1.4811,1.4811,1.4811,1600000.0
2009-01-13 01:14:00,1.4811,1.4811,1.4811,1.4811,4800000.0
2009-01-13 01:15:00,1.48105,1.4811,1.48105,1.48105,4800000.0
2009-01-13 01:16:00,1.48065,1.48082,1.48052,1.48054,46200000.0
2009-01-13 01:17:00,1.4811,1.4811,1.4811,1.4811,4800000.0
2009-01-13 01:18:00,1.48105,1.4811,1.48105,1.4811,3200000.0
2009-01-13 01:19:00,1.4813,1.48155,1.48125,1.48155,22200000.0
2009-01-13 01:20:00,1.48155,1.48155,1.481,1.4812,30400000.0
2009-01-13 01:21:00,1.4813,1.48155,1.4811,1.4814,49200000.0
2009-01-13 01:22:00,1.4814,1.48155,1.4814,1.48145,36400000.0
2009-01-13 01:23:00,1.4815,1.48155,1.4814,1.48145,18800000.0
2009-01-13 01:24:00,1.4814,1.48145,1.4814,1.48145,6400000.0
2009-01-13 01:25:00,1.48145,1.48155,1.48135,1.48155,16000000.0
2009-01-13 01:26:00,1.48155,1.48225,1.4815,1.48225,28800000.0
2009-01-13 01:27:00,1.48225,1.4825,1.48225,1.4824,63000000.0
2009-01-13 01:28:00,1.4824,1.4824,1.48205,1.48215,28600000.0
2009-01-13 01:29:00,1.48215,1.48215,1.4821,1.48215,9600000.0
2009-01-13 01:30:00,1.48215,1.48235,1.4821,1.48215,33400000.0
2009-01-13 01:31:00,1.482,1.48225,1.482,1.4822,37800000.0
2009-01-13 01:32:00,1.48215,1.48235,1.48215,1.48235,25600000.0
2009-01-13 01:33:00,1.48235,1.4824,1.48215,1.48215,16000000.0
2009-01-13 01:34:00,1.48215,1.48215,1.482,1.482,12800000.0
2009-01-13 01:35:00,1.4821,1.48215,1.4821,1.48215,14400000.0
2009-01-13 01:36:00,1.48215,1.4826,1.48215,1.4826,17000000.0
2009-01-13 01:37:00,1.4826,1.4827,1.4826,1.48265,26000000.0
2009-01-13 01:38:00,1.4826,1.48275,1.4826,1.48275,8800000.0
2009-01-13 01:39:00,1.4828,1.4828,1.4826,1.4826,18800000.0
2009-01-13 01:40:00,1.48255,1.48255,1.48255,1.48255,1600000.0
2009-01-13 01:41:00,1.4825,1.48265,1.4825,1.4825,19600000.0
2009-01-13 01:42:00,1.48255,1.48255,1.48235,1.4825,32400000.0
2009-01-13 01:43:00,1.48235,1.48235,1.48155,1.48155,80000000.0
2009-01-13 01:44:00,1.4815,1.48155,1.4815,1.48155,4400000.0
2009-01-13 01:45:00,1.4814,1.48145,1.48115,1.48125,30400000.0
2009-01-13 01:46:00,1.48125,1.48125,1.48125,1.48125,4800000.0
2009-01-13 01:47:00,1.4812,1.4812,1.4803,1.48055,61600000.0
2009-01-13 01:48:00,1.4805,1.4805,1.4805,1.4805,3600000.0
2009-01-13 01:49:00,1.48055,1.48055,1.48055,1.48055,5600000.0
2009-01-13 01:50:00,1.48055,1.48115,1.48055,1.48105,85200000.0
2009-01-13 01:51:00,1.4811,1.48135,1.4807,1.4809,29600000.0
2009-01-13 01:52:00,1.48075,1.4808,1.48075,1.4808,36000000.0
2009-01-13 01:53:00,1.4808,1.481,1.48065,1.48075,11200000.0
2009-01-13 01:54:00,1.48075,1.48075,1.4807,1.48075,6400000.0
2009-01-13 01:55:00,1.4808,1.48145,1.4808,1.48145,13000000.0
2009-01-13 01:56:00,1.4814,1.4814,1.4814,1.4814,2400000.0
2009-01-13 01:57:00,1.4814,1.4816,1.4814,1.4816,6400000.0
2009-01-13 01:58:00,1.48155,1.48165,1.48125,1.4816,32000000.0
2009-01-13 01:59:00,1.48155,1.48155,1.48145,1.4815,28600000.0
2009-01-13 02:00:00,1.4815,1.48155,1.4814,1.48155,49600000.0
2009-01-13 02:01:00,1.4816,1.4817,1.4816,1.4816,8000000.0
2009-01-13 02:02:00,1.4816,1.4816,1.4816,1.4816,4800000.0
2009-01-13 02:03:00,1.4816,1.4818,1.4816,1.4818,9600000.0
2009-01-13 02:04:00,1.4818,1.4818,1.4814,1.4817,6400000.0
2009-01-13 02:05:00,1.4818,1.4818,1.48095,1.48095,54400000.0
2009-01-13 02:06:00,1.4809,1.481,1.48015,1.4808,129400000.0
2009-01-13 02:07:00,1.4808,1.4809,1.4806,1.48065,49000000.0
2009-01-13 02:08:00,1.48075,1.48095,1.48055,1.4809,109800000.0
2009-01-13 02:09:00,1.48095,1.481,1.4806,1.4808,52800000.0
2009-01-13 02:10:00,1.4808,1.48095,1.48065,1.48065,80000000.0
2009-01-13 02:11:00,1.48065,1.4808,1.4806,1.4807,65200000.0
2009-01-13 02:12:00,1.4808,1.4808,1.4806,1.4808,14400000.0
2009-01-13 02:13:00,1.4808,1.4808,1.4806,1.4807,16000000.0
2009-01-13 02:14:00,1.4807,1.4807,1.4807,1.4807,6400000.0
2009-01-13 02:15:00,1.4807,1.4808,1.4806,1.4807,28800000.0
2009-01-13 02:16:00,1.4807,1.48085,1.4807,1.48085,32000000.0
2009-01-13 02:17:00,1.48085,1.48085,1.48085,1.48085,1600000.0
2009-01-13 02:18:00,1.48085,1.48085,1.4808,1.4808,27200000.0
2009-01-13 02:19:00,1.48085,1.48085,1.47975,1.4804,78200000.0
2009-01-13 02:20:00,1.4804,1.4804,1.48015,1.48015,18400000.0
2009-01-13 02:21:00,1.48015,1.48015,1.4785,1.47905,195600000.0
2009-01-13 02:22:00,1.4792,1.4792,1.47775,1.47775,64600000.0
2009-01-13 02:23:00,1.47775,1.47775,1.4765,1.47725,119200000.0
2009-01-13 02:24:00,1.47725,1.47725,1.4766,1.4769,70800000.0
2009-01-13 02:25:00,1.47695,1.4772,1.47685,1.4772,51600000.0
2009-01-13 02:26:00,1.47695,1.477,1.47615,1.4767,51000000.0
2009-01-13 02:27:00,1.47685,1.4772,1.4768,1.4772,34600000.0
2009-01-13 02:28:00,1.4773,1.4774,1.4768,1.4768,94800000.0
2009-01-13 02:29:00,1.4768,1.47785,1.4768,1.4776,106600000.0
2009-01-13 02:30:00,1.4776,1.47835,1.47755,1.47815,121200000.0
2009-01-13 02:31:00,1.47815,1.47815,1.4774,1.47785,96000000.0
2009-01-13 02:32:00,1.4779,1.47795,1.47735,1.47755,57400000.0
2009-01-13 02:33:00,1.47755,1.4777,1.4773,1.47755,61600000.0
2009-01-13 02:34:00,1.4776,1.47835,1.47715,1.47825,107600000.0
2009-01-13 02:35:00,1.47815,1.47845,1.47805,1.47835,73200000.0
2009-01-13 02:36:00,1.47825,1.47845,1.47775,1.47815,106000000.0
2009-01-13 02:37:00,1.4781,1.47825,1.47765,1.47805,58000000.0
2009-01-13 02:38:00,1.4781,1.47825,1.47795,1.4782,55400000.0
2009-01-13 02:39:00,1.4782,1.4788,1.4782,1.4787,107400000.0
2009-01-13 02:40:00,1.4787,1.4787,1.47855,1.4786,115600000.0
2009-01-13 02:41:00,1.47865,1.47875,1.4782,1.47825,87400000.0
2009-01-13 02:42:00,1.47825,1.47825,1.4775,1.4775,57200000.0
2009-01-13 02:43:00,1.4774,1.4774,1.47685,1.47725,48600000.0
2009-01-13 02:44:00,1.4774,1.4776,1.4766,1.4772,38000000.0
2009-01-13 02:45:00,1.4772,1.4774,1.47665,1.47685,52800000.0
2009-01-13 02:46:00,1.47685,1.47685,1.47675,1.47675,7400000.0
2009-01-13 02:47:00,1.4769,1.4769,1.47675,1.4768,21000000.0
2009-01-13 02:48:00,1.4768,1.47695,1.47665,1.4768,17200000.0
2009-01-13 02:49:00,1.47685,1.47735,1.47685,1.47735,12000000.0
2009-01-13 02:50:00,1.4773,1.4773,1.4769,1.477,11000000.0
2009-01-13 02:51:00,1.47705,1.4771,1.47705,1.4771,3000000.0
2009-01-13 02:52:00,1.47705,1.4771,1.47705,1.4771,9400000.0
2009-01-13 02:53:00,1.4771,1.4771,1.47705,1.47705,5800000.0
2009-01-13 02:54:00,1.47705,1.47755,1.4768,1.4768,50200000.0
2009-01-13 02:55:00,1.477,1.47715,1.47695,1.47715,12400000.0
2009-01-13 02:56:00,1.47705,1.47725,1.47705,1.47725,5600000.0
2009-01-13 02:57:00,1.4772,1.47725,1.4768,1.47695,20800000.0
2009-01-13 02:58:00,1.47695,1.47695,1.4765,1.47655,24600000.0
2009-01-13 02:59:00,1.47655,1.47675,1.4756,1.47565,126200000.0
2009-01-13 03:00:00,1.4756,1.47565,1.4754,1.4755,81200000.0
2009-01-13 03:01:00,1.4755,1.47605,1.4754,1.476,69600000.0
2009-01-13 03:02:00,1.476,1.476,1.4759,1.4759,3200000.0
2009-01-13 03:03:00,1.47585,1.47605,1.4755,1.47605,29600000.0
2009-01-13 03:04:00,1.47605,1.47615,1.47595,1.47605,56800000.0
2009-01-13 03:05:00,1.47605,1.47605,1.47565,1.47565,34100000.0
2009-01-13 03:06:00,1.47565,1.4757,1.4755,1.4755,31200000.0
2009-01-13 03:07:00,1.47545,1.4756,1.4754,1.47555,53400000.0
2009-01-13 03:08:00,1.47555,1.4759,1.4753,1.47555,102800000.0
2009-01-13 03:09:00,1.4756,1.47585,1.47555,1.47585,49000000.0
2009-01-13 03:10:00,1.47585,1.47595,1.47555,1.47595,57800000.0
2009-01-13 03:11:00,1.476,1.4764,1.47595,1.4761,97600000.0
2009-01-13 03:12:00,1.47605,1.47625,1.47595,1.4762,42600000.0
2009-01-13 03:13:00,1.47615,1.47635,1.47595,1.47605,32000000.0
2009-01-13 03:14:00,1.476,1.476,1.47575,1.4758,20200000.0
2009-01-13 03:15:00,1.4758,1.4764,1.4758,1.47625,64800000.0
2009-01-13 03:16:00,1.4759,1.4759,1.47525,1.4757,42600000.0
2009-01-13 03:17:00,1.4758,1.47585,1.4757,1.4757,15600000.0
2009-01-13 03:18:00,1.47565,1.47565,1.47565,1.47565,4800000.0
2009-01-13 03:19:00,1.4758,1.47605,1.4755,1.4755,16800000.0
2009-01-13 03:20:00,1.4755,1.476,1.4755,1.4759,60800000.0
2009-01-13 03:21:00,1.47625,1.47625,1.47575,1.47615,71800000.0
2009-01-13 03:22:00,1.4762,1.4763,1.47595,1.47595,39200000.0
2009-01-13 03:23:00,1.47595,1.476,1.47585,1.47595,47000000.0
2009-01-13 03:24:00,1.476,1.476,1.47595,1.47595,14400000.0
2009-01-13 03:25:00,1.476,1.476,1.4759,1.476,24000000.0
2009-01-13 03:26:00,1.476,1.47625,1.4758,1.4759,35400000.0
2009-01-13 03:27:00,1.4759,1.4762,1.47585,1.47585,21600000.0
2009-01-13 03:28:00,1.47595,1.47655,1.47595,1.4764,38000000.0
2009-01-13 03:29:00,1.47645,1.47705,1.4764,1.4768,97200000.0
2009-01-13 03:30:00,1.47675,1.477,1.47665,1.47675,95800000.0
2009-01-13 03:31:00,1.47675,1.4771,1.47675,1.4771,57600000.0
2009-01-13 03:32:00,1.4771,1.47735,1.477,1.47725,18800000.0
2009-01-13 03:33:00,1.4771,1.47725,1.477,1.477,41600000.0
2009-01-13 03:34:00,1.477,1.47715,1.4769,1.4769,75200000.0
2009-01-13 03:35:00,1.4771,1.4773,1.477,1.4771,75400000.0
2009-01-13 03:36:00,1.4771,1.4771,1.47675,1.477,32200000.0
2009-01-13 03:37:00,1.477,1.47705,1.47685,1.47685,13000000.0
2009-01-13 03:38:00,1.4768,1.4768,1.47635,1.47645,15800000.0
2009-01-13 03:39:00,1.47675,1.47675,1.47655,1.47655,13400000.0
2009-01-13 03:40:00,1.47655,1.47655,1.47655,1.47655,1600000.0
2009-01-13 03:41:00,1.4766,1.4766,1.4766,1.4766,1600000.0
2009-01-13 03:42:00,1.47675,1.4769,1.4766,1.4769,12400000.0
2009-01-13 03:43:00,1.47675,1.47705,1.47675,1.47705,11000000.0
2009-01-13 03:44:00,1.47695,1.47765,1.4766,1.47735,89800000.0
2009-01-13 03:45:00,1.4773,1.478,1.4773,1.47785,48400000.0
2009-01-13 03:46:00,1.478,1.47805,1.47795,1.47795,18400000.0
2009-01-13 03:47:00,1.478,1.47805,1.47795,1.478,22800000.0
2009-01-13 03:48:00,1.478,1.47805,1.47795,1.47795,34000000.0
2009-01-13 03:49:00,1.47795,1.47795,1.47795,1.47795,16600000.0
2009-01-13 03:50:00,1.47795,1.47795,1.4776,1.47775,57000000.0
2009-01-13 03:51:00,1.47775,1.4778,1.47755,1.4776,64200000.0
2009-01-13 03:52:00,1.4777,1.4777,1.4775,1.4776,81600000.0
2009-01-13 03:53:00,1.4776,1.4776,1.4776,1.4776,11800000.0
2009-01-13 03:54:00,1.4776,1.47785,1.4776,1.4777,56000000.0
2009-01-13 03:55:00,1.47775,1.4778,1.47745,1.47755,56400000.0
2009-01-13 03:56:00,1.47755,1.4778,1.4775,1.4777,33200000.0
2009-01-13 03:57:00,1.4777,1.47795,1.4777,1.47795,31400000.0
2009-01-13 03:58:00,1.47805,1.47805,1.47805,1.47805,7000000.0
2009-01-13 03:59:00,1.47795,1.4781,1.47785,1.47805,25200000.0
2009-01-13 04:00:00,1.47805,1.47805,1.47775,1.47785,58400000.0
2009-01-13 04:01:00,1.47785,1.478,1.47785,1.47785,38000000.0
2009-01-13 04:02:00,1.47785,1.47785,1.4778,1.47785,99600000.0
2009-01-13 04:03:00,1.47785,1.4779,1.47775,1.47775,52800000.0
2009-01-13 04:04:00,1.47775,1.47785,1.47735,1.47735,12800000.0
2009-01-13 04:05:00,1.47735,1.4775,1.47735,1.4775,20400000.0
2009-01-13 04:06:00,1.47745,1.4775,1.47705,1.47705,25800000.0
2009-01-13 04:07:00,1.477,1.4771,1.47665,1.47665,97400000.0
2009-01-13 04:08:00,1.47655,1.4769,1.4765,1.47685,32000000.0
2009-01-13 04:09:00,1.47685,1.47685,1.4766,1.4767,14600000.0
2009-01-13 04:10:00,1.4767,1.4767,1.47615,1.47625,33800000.0
2009-01-13 04:11:00,1.4762,1.47625,1.476,1.47605,53600000.0
2009-01-13 04:12:00,1.47615,1.4762,1.47585,1.476,82400000.0
2009-01-13 04:13:00,1.476,1.47605,1.47585,1.47605,57600000.0
2009-01-13 04:14:00,1.4761,1.4762,1.47605,1.4761,19600000.0
2009-01-13 04:15:00,1.47615,1.47615,1.47615,1.47615,7000000.0
2009-01-13 04:16:00,1.47605,1.4764,1.47605,1.4764,16800000.0
2009-01-13 04:17:00,1.47625,1.4768,1.47625,1.47665,53800000.0
2009-01-13 04:18:00,1.4767,1.4771,1.4767,1.4771,44800000.0
2009-01-13 04:19:00,1.4771,1.4771,1.4769,1.4769,12800000.0
2009-01-13 04:20:00,1.4769,1.47735,1.47685,1.47715,29800000.0
2009-01-13 04:21:00,1.47689,1.47692,1.47668,1.47692,16000000.0
2009-01-13 04:22:00,1.47705,1.4775,1.477,1.4773,30400000.0
2009-01-13 04:23:00,1.4772,1.4773,1.4772,1.4773,4400000.0
2009-01-13 04:24:00,1.47725,1.47735,1.47725,1.47735,7000000.0
2009-01-13 04:25:00,1.47725,1.47735,1.47725,1.4773,24200000.0
2009-01-13 04:26:00,1.4773,1.4773,1.477,1.4771,24400000.0
2009-01-13 04:27:00,1.47695,1.47695,1.47695,1.47695,3200000.0
2009-01-13 04:28:00,1.47705,1.4771,1.47705,1.4771,12600000.0
2009-01-13 04:29:00,1.47705,1.4771,1.47705,1.4771,4200000.0
2009-01-13 04:30:00,1.47705,1.47705,1.47705,1.47705,1400000.0
2009-01-13 04:31:00,1.47705,1.4772,1.47705,1.4772,9800000.0
2009-01-13 04:32:00,1.477,1.47715,1.4766,1.47665,88600000.0
2009-01-13 04:33:00,1.4766,1.4767,1.47655,1.4767,91600000.0
2009-01-13 04:34:00,1.4767,1.47685,1.4765,1.47685,128600000.0
2009-01-13 04:35:00,1.47685,1.477,1.47685,1.477,80200000.0
2009-01-13 04:36:00,1.477,1.47705,1.47685,1.47705,41600000.0
2009-01-13 04:37:00,1.47695,1.477,1.47695,1.477,32200000.0
2009-01-13 04:38:00,1.47695,1.47695,1.47695,1.47695,1600000.0
2009-01-13 04:39:00,1.477,1.47705,1.47695,1.47705,30600000.0
2009-01-13 04:40:00,1.477,1.4771,1.477,1.477,81600000.0
2009-01-13 04:41:00,1.4771,1.47715,1.47705,1.47705,28400000.0
2009-01-13 04:42:00,1.4771,1.4771,1.47705,1.47705,6400000.0
2009-01-13 04:43:00,1.47705,1.47705,1.47705,1.47705,1600000.0
2009-01-13 04:44:00,1.477,1.47705,1.477,1.477,11200000.0
2009-01-13 04:45:00,1.477,1.477,1.4767,1.4767,47000000.0
2009-01-13 04:46:00,1.4766,1.47665,1.47655,1.47665,18400000.0
2009-01-13 04:47:00,1.47632,1.4766,1.47632,1.47651,12800000.0
2009-01-13 04:48:00,1.4767,1.4767,1.4767,1.4767,4800000.0
2009-01-13 04:49:00,1.4766,1.47675,1.4766,1.4767,8800000.0
2009-01-13 04:50:00,1.47665,1.477,1.47665,1.47675,60000000.0
2009-01-13 04:51:00,1.47675,1.4768,1.47675,1.4768,4800000.0
2009-01-13 04:52:00,1.4769,1.4771,1.4769,1.477,24000000.0
2009-01-13 04:53:00,1.47665,1.4772,1.47655,1.47675,30200000.0
2009-01-13 04:54:00,1.4768,1.477,1.4768,1.477,10600000.0
2009-01-13 04:55:00,1.477,1.477,1.477,1.477,19200000.0
2009-01-13 04:56:00,1.477,1.477,1.4768,1.4768,10400000.0
2009-01-13 04:57:00,1.4768,1.47685,1.4768,1.4768,7200000.0
2009-01-13 04:58:00,1.47685,1.47685,1.47685,1.47685,3200000.0
2009-01-13 04:59:00,1.47652,1.47674,1.47644,1.47663,141600000.0
2009-01-13 05:00:00,1.4768,1.477,1.4768,1.477,15200000.0
2009-01-13 05:01:00,1.477,1.477,1.477,1.477,19200000.0
2009-01-13 05:02:00,1.47695,1.47715,1.47685,1.47715,35200000.0
2009-01-13 05:03:00,1.47715,1.4772,1.477,1.477,28000000.0
2009-01-13 05:04:00,1.47705,1.4771,1.477,1.477,71200000.0
2009-01-13 05:05:00,1.477,1.477,1.47695,1.477,32000000.0
2009-01-13 05:06:00,1.47695,1.4771,1.47695,1.477,12000000.0
2009-01-13 05:07:00,1.477,1.4771,1.47695,1.47705,30600000.0
2009-01-13 05:08:00,1.47705,1.47705,1.47705,1.47705,1000000.0
2009-01-13 05:09:00,1.47715,1.4772,1.47715,1.4772,16800000.0
2009-01-13 05:10:00,1.47705,1.47715,1.47705,1.47715,29600000.0
2009-01-13 05:11:00,1.47705,1.47705,1.47705,1.47705,1000000.0
2009-01-13 05:12:00,1.47705,1.4777,1.47695,1.47755,74000000.0
2009-01-13 05:13:00,1.4776,1.47765,1.4773,1.4773,42800000.0
2009-01-13 05:14:00,1.4773,1.47735,1.47725,1.47735,34400000.0
2009-01-13 05:15:00,1.47735,1.47735,1.47735,1.47735,6400000.0
2009-01-13 05:16:00,1.47745,1.47745,1.47735,1.47735,19200000.0
2009-01-13 05:17:00,1.4773,1.47735,1.4773,1.47735,52800000.0
2009-01-13 05:18:00,1.47735,1.47735,1.47735,1.47735,3200000.0
2009-01-13 05:19:00,1.4773,1.47735,1.4773,1.4773,41600000.0
2009-01-13 05:20:00,1.47735,1.47735,1.4773,1.4773,15200000.0
2009-01-13 05:21:00,1.47735,1.4775,1.4773,1.4773,45000000.0
2009-01-13 05:22:00,1.47735,1.47735,1.4773,1.4773,20800000.0
2009-01-13 05:23:00,1.4773,1.47735,1.4773,1.47735,10400000.0
2009-01-13 05:24:00,1.47735,1.47735,1.47735,1.47735,3200000.0
2009-01-13 05:25:00,1.47735,1.4775,1.47735,1.4775,6400000.0
2009-01-13 05:26:00,1.4775,1.47755,1.4775,1.4775,34400000.0
2009-01-13 05:27:00,1.47755,1.47765,1.47755,1.47765,16000000.0
2009-01-13 05:28:00,1.47765,1.47765,1.47755,1.47765,21600000.0
2009-01-13 05:29:00,1.47765,1.47765,1.4776,1.4776,15200000.0
2009-01-13 05:30:00,1.47755,1.47765,1.4775,1.47765,160800000.0
2009-01-13 05:31:00,1.47755,1.47755,1.47715,1.4774,46200000.0
2009-01-13 05:32:00,1.4774,1.4779,1.4774,1.4779,22400000.0
2009-01-13 05:33:00,1.4779,1.47815,1.4775,1.47815,57800000.0
2009-01-13 05:34:00,1.4781,1.4783,1.4775,1.47795,90800000.0
2009-01-13 05:35:00,1.47795,1.4783,1.47755,1.47765,78800000.0
2009-01-13 05:36:00,1.47775,1.478,1.47775,1.47785,124800000.0
2009-01-13 05:37:00,1.47785,1.47805,1.47785,1.47795,21600000.0
2009-01-13 05:38:00,1.47795,1.47795,1.47785,1.47785,3200000.0
2009-01-13 05:39:00,1.47775,1.47775,1.47775,1.47775,46400000.0
2009-01-13 05:40:00,1.47775,1.47825,1.47775,1.47825,128800000.0
2009-01-13 05:41:00,1.47825,1.47825,1.47775,1.47775,65600000.0
2009-01-13 05:42:00,1.47775,1.47775,1.47765,1.47765,100800000.0
2009-01-13 05:43:00,1.47765,1.47765,1.4776,1.47765,409600000.0
2009-01-13 05:44:00,1.47765,1.47765,1.4776,1.4776,131200000.0
2009-01-13 05:45:00,1.47765,1.47775,1.4776,1.47765,97600000.0
2009-01-13 05:46:00,1.47765,1.47775,1.4776,1.47765,222400000.0
2009-01-13 05:47:00,1.47765,1.47765,1.47765,1.47765,48000000.0
2009-01-13 05:48:00,1.47765,1.47765,1.4776,1.47765,28800000.0
2009-01-13 05:49:00,1.47765,1.4778,1.47765,1.47775,56800000.0
2009-01-13 05:50:00,1.4778,1.4778,1.47755,1.47765,91200000.0
2009-01-13 05:51:00,1.4776,1.47765,1.47755,1.47755,168800000.0
2009-01-13 05:52:00,1.4775,1.47805,1.4775,1.47775,84600000.0
2009-01-13 05:53:00,1.4779,1.4779,1.47755,1.47755,35200000.0
2009-01-13 05:54:00,1.47755,1.4776,1.4775,1.4775,200000000.0
2009-01-13 05:55:00,1.4775,1.4775,1.47705,1.4771,211200000.0
2009-01-13 05:56:00,1.4771,1.4773,1.4771,1.4771,52000000.0
2009-01-13 05:57:00,1.47715,1.47715,1.47715,1.47715,12800000.0
2009-01-13 05:58:00,1.47705,1.47705,1.4764,1.47665,122400000.0
2009-01-13 05:59:00,1.4766,1.4766,1.47605,1.4763,36000000.0
2009-01-13 06:00:00,1.4764,1.47695,1.4763,1.47665,136800000.0
2009-01-13 06:01:00,1.47665,1.47695,1.47665,1.4768,29600000.0
2009-01-13 06:02:00,1.4768,1.4769,1.4768,1.4769,38400000.0
2009-01-13 06:03:00,1.4769,1.4769,1.4769,1.4769,9000000.0
2009-01-13 06:04:00,1.4769,1.4769,1.4769,1.4769,66600000.0
2009-01-13 06:05:00,1.4769,1.4769,1.47685,1.47685,23400000.0
2009-01-13 06:06:00,1.47685,1.47685,1.47685,1.47685,1600000.0
2009-01-13 06:07:00,1.47666,1.47666,1.47639,1.47639,62000000.0
2009-01-13 06:08:00,1.47685,1.47685,1.47575,1.4759,143200000.0
2009-01-13 06:09:00,1.4759,1.4759,1.47575,1.4758,200800000.0
2009-01-13 06:10:00,1.4758,1.476,1.4758,1.476,48000000.0
2009-01-13 06:11:00,1.476,1.476,1.47565,1.4757,202400000.0
2009-01-13 06:12:00,1.4757,1.47585,1.47565,1.47585,83200000.0
2009-01-13 06:13:00,1.47585,1.47595,1.47555,1.47575,94400000.0
2009-01-13 06:14:00,1.47585,1.47615,1.4757,1.4761,100000000.0
2009-01-13 06:15:00,1.4763,1.4763,1.47585,1.47585,94200000.0
2009-01-13 06:16:00,1.47585,1.47595,1.47575,1.47595,77600000.0
2009-01-13 06:17:00,1.47605,1.4761,1.47605,1.47605,4800000.0
2009-01-13 06:18:00,1.4761,1.4761,1.4761,1.4761,1600000.0
2009-01-13 06:19:00,1.4763,1.4767,1.4763,1.4767,12200000.0
2009-01-13 06:20:00,1.47655,1.4767,1.47645,1.47645,18400000.0
2009-01-13 06:21:00,1.47645,1.47645,1.47645,1.47645,1600000.0
2009-01-13 06:22:00,1.47645,1.47655,1.47645,1.4765,28000000.0
2009-01-13 06:23:00,1.47655,1.4768,1.4765,1.4766,35800000.0
2009-01-13 06:24:00,1.4766,1.47665,1.4766,1.47665,3200000.0
2009-01-13 06:25:00,1.47665,1.47665,1.47665,1.47665,1600000.0
2009-01-13 06:26:00,1.47661,1.47665,1.47634,1.47636,176200000.0
2009-01-13 06:27:00,1.47665,1.47665,1.47655,1.47655,66400000.0
2009-01-13 06:28:00,1.47655,1.4766,1.47645,1.4766,30400000.0
2009-01-13 06:29:00,1.4766,1.47685,1.47645,1.4765,62600000.0
2009-01-13 06:30:00,1.47645,1.4765,1.47645,1.47645,48800000.0
2009-01-13 06:31:00,1.47645,1.4765,1.47645,1.47645,64800000.0
2009-01-13 06:32:00,1.4765,1.4769,1.47635,1.47665,99000000.0
2009-01-13 06:33:00,1.4767,1.47675,1.4767,1.47675,7200000.0
2009-01-13 06:34:00,1.4767,1.4767,1.47645,1.4765,33600000.0
2009-01-13 06:35:00,1.4765,1.4765,1.4759,1.4759,67000000.0
2009-01-13 06:36:00,1.47595,1.47595,1.47585,1.47585,20800000.0
2009-01-13 06:37:00,1.47585,1.47585,1.47555,1.47555,24000000.0
2009-01-13 06:38:00,1.47555,1.47595,1.4754,1.47595,136800000.0
2009-01-13 06:39:00,1.47585,1.47605,1.4758,1.47605,40800000.0
2009-01-13 06:40:00,1.47605,1.47615,1.47595,1.47615,42400000.0
2009-01-13 06:41:00,1.47615,1.4764,1.47615,1.47625,59200000.0
2009-01-13 06:42:00,1.47615,1.47645,1.4761,1.47645,28800000.0
2009-01-13 06:43:00,1.47655,1.47655,1.47645,1.47655,9600000.0
2009-01-13 06:44:00,1.47645,1.47655,1.47645,1.4765,8000000.0
2009-01-13 06:45:00,1.4765,1.47665,1.47645,1.47665,22400000.0
2009-01-13 06:46:00,1.47675,1.47675,1.47635,1.47665,60800000.0
2009-01-13 06:47:00,1.4768,1.4769,1.4768,1.47685,62400000.0
2009-01-13 06:48:00,1.4769,1.47715,1.47685,1.47715,56000000.0
2009-01-13 06:49:00,1.47715,1.4772,1.47685,1.47685,53800000.0
2009-01-13 06:50:00,1.47685,1.47705,1.47685,1.47705,16000000.0
2009-01-13 06:51:00,1.4771,1.47725,1.4769,1.4769,44200000.0
2009-01-13 06:52:00,1.4769,1.4769,1.47635,1.47665,20800000.0
2009-01-13 06:53:00,1.47665,1.47695,1.47645,1.47695,48800000.0
2009-01-13 06:54:00,1.47695,1.47695,1.47695,1.47695,4000000.0
2009-01-13 06:55:00,1.47695,1.477,1.47695,1.477,8800000.0
2009-01-13 06:56:00,1.47695,1.47695,1.47695,1.47695,35200000.0
2009-01-13 06:57:00,1.47695,1.47705,1.47695,1.477,63200000.0
2009-01-13 06:58:00,1.477,1.47735,1.47695,1.47735,22400000.0
2009-01-13 06:59:00,1.47735,1.47735,1.47735,1.47735,6800000.0
2009-01-13 07:00:00,1.47735,1.47735,1.47725,1.47725,40000000.0
2009-01-13 07:01:00,1.47725,1.47725,1.47665,1.47685,111200000.0
2009-01-13 07:02:00,1.4769,1.4771,1.4769,1.47695,16000000.0
2009-01-13 07:03:00,1.4769,1.4769,1.4769,1.4769,1600000.0
2009-01-13 07:04:00,1.4769,1.47695,1.4769,1.47695,6400000.0
2009-01-13 07:05:00,1.47695,1.47695,1.4766,1.4767,28000000.0
2009-01-13 07:06:00,1.4767,1.4767,1.47655,1.47665,61200000.0
2009-01-13 07:07:00,1.47665,1.47675,1.47665,1.47675,20000000.0
2009-01-13 07:08:00,1.47675,1.47675,1.47675,1.47675,36000000.0
2009-01-13 07:09:00,1.47675,1.47675,1.47675,1.47675,9600000.0
2009-01-13 07:10:00,1.47675,1.47675,1.4766,1.47665,72000000.0
2009-01-13 07:11:00,1.47665,1.4767,1.4765,1.4767,36800000.0
2009-01-13 07:12:00,1.47665,1.47675,1.47665,1.47675,19200000.0
2009-01-13 07:13:00,1.47675,1.47675,1.4767,1.47675,36800000.0
2009-01-13 07:14:00,1.47675,1.4769,1.47675,1.47675,18400000.0
2009-01-13 07:15:00,1.47675,1.47675,1.47675,1.47675,4000000.0
2009-01-13 07:16:00,1.47675,1.47675,1.4765,1.47655,92000000.0
2009-01-13 07:17:00,1.47655,1.4766,1.47645,1.4766,57600000.0
2009-01-13 07:18:00,1.4766,1.4766,1.4766,1.4766,11200000.0
2009-01-13 07:19:00,1.4766,1.4766,1.4766,1.4766,22400000.0
2009-01-13 07:20:00,1.4766,1.4766,1.4766,1.4766,6400000.0
2009-01-13 07:21:00,1.4766,1.47665,1.4766,1.47665,20800000.0
2009-01-13 07:22:00,1.47665,1.47665,1.47665,1.47665,11200000.0
2009-01-13 07:23:00,1.47665,1.47665,1.47665,1.47665,4800000.0
2009-01-13 07:24:00,1.47665,1.47665,1.47665,1.47665,8000000.0
2009-01-13 07:25:00,1.47665,1.47665,1.47665,1.47665,11200000.0
2009-01-13 07:26:00,1.47665,1.47665,1.47655,1.4766,39200000.0
2009-01-13 07:27:00,1.4766,1.4768,1.4766,1.4768,33600000.0
2009-01-13 07:28:00,1.4768,1.4768,1.4767,1.4767,102600000.0
2009-01-13 07:29:00,1.47675,1.47675,1.4766,1.4766,36800000.0
2009-01-13 07:30:00,1.4766,1.47665,1.4766,1.47665,32000000.0
2009-01-13 07:31:00,1.47665,1.47665,1.47655,1.4766,35200000.0
2009-01-13 07:32:00,1.4766,1.4766,1.4765,1.4765,20800000.0
2009-01-13 07:33:00,1.4765,1.4765,1.47645,1.47645,8000000.0
2009-01-13 07:34:00,1.47645,1.47665,1.47645,1.47665,55000000.0
2009-01-13 07:35:00,1.47665,1.47665,1.47665,1.47665,20800000.0
2009-01-13 07:36:00,1.47665,1.47665,1.47665,1.47665,6400000.0
2009-01-13 07:37:00,1.47665,1.47665,1.47655,1.4766,76800000.0
2009-01-13 07:38:00,1.4766,1.4766,1.4765,1.47655,58400000.0
2009-01-13 07:39:00,1.47655,1.47655,1.47655,1.47655,25600000.0
2009-01-13 07:40:00,1.47655,1.4766,1.47655,1.4766,23200000.0
2009-01-13 07:41:00,1.4766,1.4766,1.4765,1.4765,62400000.0
2009-01-13 07:42:00,1.4764,1.47645,1.47475,1.47475,261400000.0
2009-01-13 07:43:00,1.4748,1.4751,1.47455,1.4747,408800000.0
2009-01-13 07:44:00,1.47475,1.4755,1.47465,1.47515,163200000.0
2009-01-13 07:45:00,1.4753,1.4763,1.47525,1.4759,254400000.0
2009-01-13 07:46:00,1.4757,1.4757,1.4736,1.4738,217400000.0
2009-01-13 07:47:00,1.4739,1.4748,1.4738,1.4748,257000000.0
2009-01-13 07:48:00,1.47485,1.4758,1.47485,1.47525,170400000.0
2009-01-13 07:49:00,1.47525,1.4764,1.47525,1.4764,92000000.0
2009-01-13 07:50:00,1.47635,1.4764,1.47555,1.47555,68800000.0
2009-01-13 07:51:00,1.4757,1.47585,1.47525,1.47525,120600000.0
2009-01-13 07:52:00,1.4752,1.4752,1.475,1.475,21600000.0
2009-01-13 07:53:00,1.4751,1.47525,1.47495,1.47515,77600000.0
2009-01-13 07:54:00,1.4751,1.4751,1.4744,1.4745,63230000.0
2009-01-13 07:55:00,1.4745,1.4745,1.4733,1.4734,186800000.0
2009-01-13 07:56:00,1.4734,1.4743,1.4734,1.47385,195600000.0
2009-01-13 07:57:00,1.47385,1.474,1.47205,1.47205,183000000.0
2009-01-13 07:58:00,1.47205,1.4722,1.47085,1.4715,299200000.0
2009-01-13 07:59:00,1.4715,1.47305,1.47145,1.47275,191800000.0
2009-01-13 08:00:00,1.47285,1.4734,1.4721,1.4734,207800000.0
2009-01-13 08:01:00,1.47345,1.47435,1.47345,1.474,134800000.0
2009-01-13 08:02:00,1.474,1.47455,1.474,1.47415,271200000.0
2009-01-13 08:03:00,1.47415,1.4745,1.47405,1.47405,124800000.0
2009-01-13 08:04:00,1.4741,1.4744,1.4737,1.4737,171200000.0
2009-01-13 08:05:00,1.47385,1.47385,1.4733,1.47345,104200000.0
2009-01-13 08:06:00,1.47335,1.4734,1.4732,1.47335,34400000.0
2009-01-13 08:07:00,1.47335,1.47335,1.4731,1.4731,27200000.0
2009-01-13 08:08:00,1.4731,1.4731,1.473,1.473,16000000.0
2009-01-13 08:09:00,1.4729,1.4729,1.472,1.47205,92800000.0
2009-01-13 08:10:00,1.4721,1.47215,1.4717,1.4721,82400000.0
2009-01-13 08:11:00,1.472,1.4736,1.472,1.4736,100800000.0
2009-01-13 08:12:00,1.4737,1.474,1.4736,1.474,126400000.0
2009-01-13 08:13:00,1.47405,1.4744,1.4734,1.4736,210000000.0
2009-01-13 08:14:00,1.4736,1.474,1.4735,1.474,60000000.0
2009-01-13 08:15:00,1.474,1.474,1.4733,1.47355,87800000.0
2009-01-13 08:16:00,1.4735,1.47405,1.4734,1.47405,114400000.0
2009-01-13 08:17:00,1.47395,1.47405,1.47345,1.47345,53800000.0
2009-01-13 08:18:00,1.47345,1.47395,1.47345,1.47395,21600000.0
2009-01-13 08:19:00,1.47395,1.47395,1.4738,1.4739,12800000.0
2009-01-13 08:20:00,1.4741,1.47495,1.4741,1.47455,61800000.0
2009-01-13 08:21:00,1.47465,1.47475,1.4746,1.4746,15400000.0
2009-01-13 08:22:00,1.4746,1.47465,1.4746,1.47465,8000000.0
2009-01-13 08:23:00,1.47465,1.4747,1.4746,1.47465,86800000.0
2009-01-13 08:24:00,1.47465,1.4751,1.4746,1.4751,76800000.0
2009-01-13 08:25:00,1.4751,1.4751,1.47455,1.4746,130100000.0
2009-01-13 08:26:00,1.4746,1.4746,1.47455,1.47455,33300000.0
2009-01-13 08:27:00,1.4746,1.4746,1.474,1.47405,46700000.0
2009-01-13 08:28:00,1.47405,1.47405,1.4736,1.4738,46200000.0
2009-01-13 08:29:00,1.4738,1.47385,1.4737,1.47385,48000000.0
2009-01-13 08:30:00,1.47385,1.47435,1.47385,1.47435,112000000.0
2009-01-13 08:31:00,1.47435,1.4748,1.47395,1.47455,119400000.0
2009-01-13 08:32:00,1.47455,1.475,1.47455,1.47475,169400000.0
2009-01-13 08:33:00,1.47475,1.47625,1.47475,1.4759,159800000.0
2009-01-13 08:34:00,1.4759,1.47595,1.47515,1.47535,177900000.0
2009-01-13 08:35:00,1.47545,1.47545,1.4751,1.4751,75800000.0
2009-01-13 08:36:00,1.4751,1.4751,1.47415,1.47425,51800000.0
2009-01-13 08:37:00,1.47435,1.47485,1.47435,1.47475,51400000.0
2009-01-13 08:38:00,1.47485,1.47525,1.4748,1.47485,49200000.0
2009-01-13 08:39:00,1.47505,1.47555,1.475,1.4752,65600000.0
2009-01-13 08:40:00,1.4751,1.4751,1.4746,1.47465,40000000.0
2009-01-13 08:41:00,1.47465,1.47505,1.4745,1.47505,144800000.0
2009-01-13 08:42:00,1.475,1.4751,1.475,1.4751,28800000.0
2009-01-13 08:43:00,1.4751,1.4751,1.475,1.475,41600000.0
2009-01-13 08:44:00,1.475,1.4751,1.4747,1.4749,34000000.0
2009-01-13 08:45:00,1.47485,1.4751,1.4748,1.4751,18400000.0
2009-01-13 08:46:00,1.4751,1.4751,1.4751,1.4751,14400000.0
2009-01-13 08:47:00,1.475,1.4752,1.4749,1.4752,57600000.0
2009-01-13 08:48:00,1.4752,1.4754,1.4751,1.4754,25600000.0
2009-01-13 08:49:00,1.47545,1.4755,1.47515,1.47515,52600000.0
2009-01-13 08:50:00,1.4751,1.4751,1.47425,1.4744,30490000.0
2009-01-13 08:51:00,1.4744,1.4745,1.47415,1.47435,63600000.0
2009-01-13 08:52:00,1.4744,1.4744,1.47415,1.4742,32800000.0
2009-01-13 08:53:00,1.4742,1.4745,1.4742,1.47445,63000000.0
2009-01-13 08:54:00,1.47445,1.47455,1.47445,1.47445,19400000.0
2009-01-13 08:55:00,1.47445,1.4748,1.47445,1.4745,93399999.0
2009-01-13 08:56:00,1.47455,1.4749,1.47455,1.4749,23200000.0
2009-01-13 08:57:00,1.4749,1.4749,1.4747,1.4747,64800000.0
2009-01-13 08:58:00,1.4747,1.47485,1.47445,1.47445,66000000.0
2009-01-13 08:59:00,1.47445,1.47445,1.4731,1.47315,126400000.0
2009-01-13 09:00:00,1.47315,1.47375,1.4731,1.4734,138600000.0
2009-01-13 09:01:00,1.4734,1.47375,1.47305,1.47305,136320000.0
2009-01-13 09:02:00,1.473,1.47305,1.4722,1.4724,106800000.0
2009-01-13 09:03:00,1.47235,1.47255,1.47205,1.47255,141400000.0
2009-01-13 09:04:00,1.47255,1.47315,1.47255,1.473,106800000.0
2009-01-13 09:05:00,1.473,1.4731,1.472,1.4723,107400000.0
2009-01-13 09:06:00,1.4723,1.47235,1.4714,1.4714,152800000.0
2009-01-13 09:07:00,1.4716,1.4717,1.4707,1.47075,83700000.0
2009-01-13 09:08:00,1.4707,1.4707,1.4698,1.4701,77600000.0
2009-01-13 09:09:00,1.47025,1.4704,1.47005,1.4701,171400000.0
2009-01-13 09:10:00,1.47,1.47,1.46925,1.47,185200000.0
2009-01-13 09:11:00,1.47,1.4709,1.46975,1.47005,304600000.0
2009-01-13 09:12:00,1.4701,1.47075,1.4697,1.47035,275800000.0
2009-01-13 09:13:00,1.47035,1.4705,1.4703,1.47045,75200000.0
2009-01-13 09:14:00,1.47045,1.4707,1.4694,1.4695,136000000.0
2009-01-13 09:15:00,1.4694,1.4694,1.46875,1.46925,310400000.0
2009-01-13 09:16:00,1.46925,1.4696,1.46905,1.46935,289200000.0
2009-01-13 09:17:00,1.46935,1.46995,1.4693,1.4699,216000000.0
2009-01-13 09:18:00,1.47,1.47005,1.46965,1.47005,102600000.0
2009-01-13 09:19:00,1.4701,1.4707,1.47,1.4707,91200000.0
2009-01-13 09:20:00,1.4707,1.4708,1.4694,1.4694,341530000.0
2009-01-13 09:21:00,1.4694,1.4697,1.4688,1.4694,234500000.0
2009-01-13 09:22:00,1.4694,1.46965,1.4694,1.46965,222400000.0
2009-01-13 09:23:00,1.4696,1.4696,1.46885,1.46925,428200000.0
2009-01-13 09:24:00,1.4693,1.46965,1.4693,1.46955,337600000.0
2009-01-13 09:25:00,1.46955,1.46955,1.46905,1.4693,413400000.0
2009-01-13 09:26:00,1.46935,1.46935,1.4674,1.46775,194030000.0
2009-01-13 09:27:00,1.46765,1.46805,1.4673,1.46795,224600000.0
2009-01-13 09:28:00,1.46795,1.46845,1.4678,1.46805,228200000.0
2009-01-13 09:29:00,1.468,1.46855,1.46785,1.46805,358800000.0
2009-01-13 09:30:00,1.46805,1.46805,1.46625,1.4663,365000000.0
2009-01-13 09:31:00,1.46645,1.46695,1.46625,1.46655,275000000.0
2009-01-13 09:32:00,1.46655,1.46655,1.46545,1.46615,232800000.0
2009-01-13 09:33:00,1.46615,1.46635,1.46555,1.46615,414000000.0
2009-01-13 09:34:00,1.46615,1.46645,1.4655,1.4655,350400000.0
2009-01-13 09:35:00,1.46555,1.46555,1.46505,1.4652,429199998.0
2009-01-13 09:36:00,1.4652,1.466,1.4652,1.4659,208700000.0
2009-01-13 09:37:00,1.46545,1.46595,1.4653,1.4653,354800000.0
2009-01-13 09:38:00,1.4653,1.46545,1.46515,1.4653,223300000.0
2009-01-13 09:39:00,1.46525,1.467,1.46525,1.467,552399999.0
2009-01-13 09:40:00,1.46705,1.4674,1.4664,1.46655,313400000.0
2009-01-13 09:41:00,1.46655,1.4668,1.4657,1.466,398000000.0
2009-01-13 09:42:00,1.466,1.46635,1.46595,1.4661,318400000.0
2009-01-13 09:43:00,1.4661,1.4675,1.4661,1.4675,386800000.0
2009-01-13 09:44:00,1.4675,1.4675,1.46655,1.46675,269800000.0
2009-01-13 09:45:00,1.46675,1.46765,1.4667,1.4667,595800000.0
2009-01-13 09:46:00,1.4667,1.4671,1.46635,1.46655,400200000.0
2009-01-13 09:47:00,1.46655,1.4668,1.46635,1.46665,382400000.0
2009-01-13 09:48:00,1.46665,1.4673,1.46665,1.4672,327400000.0
2009-01-13 09:49:00,1.4672,1.4679,1.4671,1.46785,195400000.0
2009-01-13 09:50:00,1.46785,1.46815,1.4674,1.46805,276500000.0
2009-01-13 09:51:00,1.46805,1.4683,1.46775,1.4679,261000000.0
2009-01-13 09:52:00,1.4679,1.468,1.4677,1.4677,317000000.0
2009-01-13 09:53:00,1.4677,1.4677,1.4667,1.4667,331230000.0
2009-01-13 09:54:00,1.4667,1.4676,1.46665,1.4672,610599998.0
2009-01-13 09:55:00,1.46725,1.46765,1.467,1.46765,332230000.0
2009-01-13 09:56:00,1.46765,1.46815,1.4676,1.46785,433600000.0
2009-01-13 09:57:00,1.46785,1.46795,1.46745,1.4675,282400000.0
2009-01-13 09:58:00,1.4675,1.4681,1.4675,1.46775,345600000.0
2009-01-13 09:59:00,1.46775,1.46785,1.4675,1.46775,332000000.0
2009-01-13 10:00:00,1.4678,1.468,1.46705,1.4674,474000000.0
2009-01-13 10:01:00,1.4674,1.46915,1.4674,1.4691,623000001.0
2009-01-13 10:02:00,1.46915,1.4707,1.46895,1.47055,382800000.0
2009-01-13 10:03:00,1.47055,1.47145,1.47055,1.47095,326430000.0
2009-01-13 10:04:00,1.47105,1.4713,1.4709,1.4712,232800000.0
2009-01-13 10:05:00,1.4711,1.47115,1.4697,1.4707,446200000.0
2009-01-13 10:06:00,1.4706,1.47095,1.47045,1.47095,274000000.0
2009-01-13 10:07:00,1.47095,1.47135,1.4706,1.4711,407199999.0
2009-01-13 10:08:00,1.47145,1.47145,1.47045,1.4709,297200000.0
2009-01-13 10:09:00,1.4709,1.47095,1.4705,1.4709,149400000.0
2009-01-13 10:10:00,1.4709,1.4713,1.4709,1.47105,282600000.0
2009-01-13 10:11:00,1.47105,1.4713,1.4706,1.4712,335200000.0
2009-01-13 10:12:00,1.4712,1.47135,1.47045,1.47055,343600000.0
2009-01-13 10:13:00,1.47055,1.47085,1.4703,1.47065,255800000.0
2009-01-13 10:14:00,1.47065,1.47075,1.46985,1.47075,294000000.0
2009-01-13 10:15:00,1.47065,1.47095,1.47065,1.47075,272400000.0
2009-01-13 10:16:00,1.47085,1.4712,1.47,1.47,304200000.0
2009-01-13 10:17:00,1.4701,1.47025,1.46885,1.4693,437100000.0
2009-01-13 10:18:00,1.4693,1.47,1.46865,1.46915,518400000.0
2009-01-13 10:19:00,1.4691,1.46915,1.46855,1.46855,361200000.0
2009-01-13 10:20:00,1.46855,1.46855,1.4675,1.4676,375000000.0
2009-01-13 10:21:00,1.46755,1.46775,1.4675,1.46755,184000000.0
2009-01-13 10:22:00,1.46755,1.46795,1.46735,1.4676,359600000.0
2009-01-13 10:23:00,1.46755,1.4685,1.46755,1.46805,330500000.0
2009-01-13 10:24:00,1.46805,1.4688,1.4675,1.4675,435800000.0
2009-01-13 10:25:00,1.4675,1.46775,1.46735,1.46765,403600000.0
2009-01-13 10:26:00,1.4677,1.4686,1.46755,1.4685,278600000.0
2009-01-13 10:27:00,1.4685,1.4686,1.46795,1.46855,399400000.0
2009-01-13 10:28:00,1.46855,1.4687,1.46755,1.4676,430000000.0
2009-01-13 10:29:00,1.4674,1.46795,1.46695,1.4672,424999999.0
2009-01-13 10:30:00,1.4672,1.4673,1.46675,1.4668,235800000.0
2009-01-13 10:31:00,1.4667,1.46685,1.46625,1.46645,335000000.0
2009-01-13 10:32:00,1.46645,1.46755,1.46615,1.4675,502600001.0
2009-01-13 10:33:00,1.4675,1.46785,1.46735,1.46765,319000000.0
2009-01-13 10:34:00,1.4678,1.46865,1.46755,1.46865,445000000.0
2009-01-13 10:35:00,1.4686,1.4691,1.4683,1.4691,499000000.0
2009-01-13 10:36:00,1.469,1.46925,1.46875,1.4689,346200000.0
2009-01-13 10:37:00,1.4689,1.46965,1.4689,1.4695,380800000.0
2009-01-13 10:38:00,1.4695,1.47085,1.4694,1.4706,305200000.0
2009-01-13 10:39:00,1.4706,1.47095,1.47035,1.47055,233500000.0
2009-01-13 10:40:00,1.47055,1.4706,1.4696,1.46965,292600000.0
2009-01-13 10:41:00,1.46965,1.4697,1.4691,1.46915,340000000.0
2009-01-13 10:42:00,1.46915,1.46925,1.46835,1.46835,283200000.0
2009-01-13 10:43:00,1.46845,1.4688,1.46845,1.4687,433600000.0
2009-01-13 10:44:00,1.4687,1.46885,1.4676,1.4676,396600000.0
2009-01-13 10:45:00,1.46715,1.46815,1.46705,1.4678,309830000.0
2009-01-13 10:46:00,1.4678,1.4683,1.46775,1.4678,131600000.0
2009-01-13 10:47:00,1.4678,1.46805,1.4676,1.4677,167600000.0
2009-01-13 10:48:00,1.4677,1.4681,1.4672,1.4673,352000000.0
2009-01-13 10:49:00,1.4673,1.4674,1.4669,1.46705,298800000.0
2009-01-13 10:50:00,1.46705,1.4675,1.46695,1.4674,141600000.0
2009-01-13 10:51:00,1.4674,1.4682,1.4672,1.4673,246500000.0
2009-01-13 10:52:00,1.4673,1.4673,1.4668,1.4669,284200000.0
2009-01-13 10:53:00,1.4669,1.4674,1.46685,1.46735,312600000.0
2009-01-13 10:54:00,1.46735,1.46745,1.4667,1.4667,230999999.0
2009-01-13 10:55:00,1.4667,1.4671,1.46655,1.4669,238600000.0
2009-01-13 10:56:00,1.4669,1.4669,1.46615,1.46645,378100000.0
2009-01-13 10:57:00,1.46645,1.4668,1.4662,1.46675,406200000.0
2009-01-13 10:58:00,1.46695,1.4678,1.46695,1.46735,417300000.0
2009-01-13 10:59:00,1.46735,1.46835,1.4665,1.46805,594600000.0
2009-01-13 11:00:00,1.46805,1.46995,1.46795,1.4698,442900000.0
2009-01-13 11:01:00,1.4698,1.47035,1.46925,1.4693,476200000.0
2009-01-13 11:02:00,1.4693,1.4694,1.46805,1.46845,295360000.0
2009-01-13 11:03:00,1.4685,1.4689,1.46785,1.46795,200400000.0
2009-01-13 11:04:00,1.4681,1.46835,1.4671,1.4673,223700000.0
2009-01-13 11:05:00,1.46715,1.4672,1.4666,1.4666,367300000.0
2009-01-13 11:06:00,1.4666,1.46705,1.4665,1.46665,186400000.0
2009-01-13 11:07:00,1.46665,1.4676,1.46665,1.46705,175900000.0
2009-01-13 11:08:00,1.46705,1.4673,1.46605,1.4662,204000000.0
2009-01-13 11:09:00,1.4662,1.46775,1.4662,1.4676,303500000.0
2009-01-13 11:10:00,1.46755,1.46805,1.4674,1.46805,118040000.0
2009-01-13 11:11:00,1.4681,1.4688,1.4679,1.4683,290000000.0
2009-01-13 11:12:00,1.46835,1.46915,1.46815,1.46865,334040000.0
2009-01-13 11:13:00,1.46875,1.4695,1.4687,1.46885,474600000.0
2009-01-13 11:14:00,1.4688,1.46955,1.4688,1.46935,543400000.0
2009-01-13 11:15:00,1.4693,1.46945,1.4691,1.4693,340000000.0
2009-01-13 11:16:00,1.4693,1.4693,1.4686,1.46865,238400000.0
2009-01-13 11:17:00,1.46865,1.4688,1.4686,1.46875,124200000.0
2009-01-13 11:18:00,1.46875,1.4688,1.4686,1.4687,85600000.0
2009-01-13 11:19:00,1.46865,1.46875,1.46855,1.4687,142400000.0
2009-01-13 11:20:00,1.4686,1.46875,1.4681,1.4683,277000000.0
2009-01-13 11:21:00,1.4683,1.4683,1.46805,1.4682,190400000.0
2009-01-13 11:22:00,1.4682,1.4682,1.46775,1.4678,172800000.0
2009-01-13 11:23:00,1.4678,1.4679,1.46765,1.46765,152000000.0
2009-01-13 11:24:00,1.4677,1.46775,1.46765,1.46765,109600000.0
2009-01-13 11:25:00,1.46765,1.46765,1.4669,1.46695,232000000.0
2009-01-13 11:26:00,1.46695,1.4675,1.4663,1.4663,305400000.0
2009-01-13 11:27:00,1.46655,1.46755,1.46655,1.4668,388600000.0
2009-01-13 11:28:00,1.4668,1.4673,1.4667,1.46675,92400000.0
2009-01-13 11:29:00,1.46675,1.4671,1.4664,1.4664,347000000.0
2009-01-13 11:30:00,1.46655,1.46655,1.46505,1.4652,439400000.0
2009-01-13 11:31:00,1.4652,1.46645,1.46515,1.4656,305400000.0
2009-01-13 11:32:00,1.4656,1.4661,1.46555,1.46595,418200000.0
2009-01-13 11:33:00,1.46595,1.46595,1.46525,1.46555,343200000.0
2009-01-13 11:34:00,1.4655,1.4655,1.46165,1.46185,527000000.0
2009-01-13 11:35:00,1.4617,1.46235,1.4612,1.4612,355800000.0
2009-01-13 11:36:00,1.4612,1.4619,1.46105,1.46135,403200000.0
2009-01-13 11:37:00,1.46145,1.46265,1.46135,1.4626,386400000.0
2009-01-13 11:38:00,1.4626,1.46315,1.46175,1.4619,533400000.0
2009-01-13 11:39:00,1.4619,1.463,1.4618,1.4628,311400000.0
2009-01-13 11:40:00,1.46285,1.4629,1.46195,1.46235,445600000.0
2009-01-13 11:41:00,1.46255,1.46435,1.46245,1.4641,521399999.0
2009-01-13 11:42:00,1.46395,1.4647,1.46305,1.46405,437600000.0
2009-01-13 11:43:00,1.46395,1.4648,1.46385,1.46415,572000000.0
2009-01-13 11:44:00,1.4642,1.4653,1.46415,1.4653,443200000.0
2009-01-13 11:45:00,1.4653,1.4659,1.4649,1.46525,316800000.0
2009-01-13 11:46:00,1.4652,1.4652,1.46355,1.46425,369800000.0
2009-01-13 11:47:00,1.46425,1.46425,1.463,1.46375,283200000.0
2009-01-13 11:48:00,1.46375,1.46465,1.46375,1.46465,442200000.0
2009-01-13 11:49:00,1.4647,1.4653,1.4644,1.4652,474600000.0
2009-01-13 11:50:00,1.4654,1.46775,1.4654,1.4676,393200000.0
2009-01-13 11:51:00,1.4676,1.46765,1.46715,1.4672,263800000.0
2009-01-13 11:52:00,1.46725,1.4675,1.46665,1.46665,382800000.0
2009-01-13 11:53:00,1.46675,1.4669,1.4665,1.4666,209000000.0
2009-01-13 11:54:00,1.4666,1.46665,1.46605,1.46615,345200000.0
2009-01-13 11:55:00,1.46625,1.46685,1.46625,1.46685,195600000.0
2009-01-13 11:56:00,1.46685,1.46705,1.4664,1.4668,336000000.0
2009-01-13 11:57:00,1.46685,1.46735,1.4667,1.4671,447599998.0
2009-01-13 11:58:00,1.4671,1.4675,1.46685,1.4669,216000000.0
2009-01-13 11:59:00,1.46685,1.4673,1.4667,1.46725,381600000.0
2009-01-13 12:00:00,1.4673,1.46745,1.4665,1.4667,567400000.0
2009-01-13 12:01:00,1.4667,1.4667,1.46585,1.4665,580600000.0
2009-01-13 12:02:00,1.4666,1.4668,1.4665,1.46655,403799998.0
2009-01-13 12:03:00,1.4666,1.46775,1.46655,1.4677,591400000.0
2009-01-13 12:04:00,1.46775,1.46885,1.46755,1.46835,385800000.0
2009-01-13 12:05:00,1.4683,1.46835,1.4682,1.4683,383200000.0
2009-01-13 12:06:00,1.4683,1.4685,1.4682,1.4682,397599996.0
2009-01-13 12:07:00,1.4682,1.46845,1.46785,1.46845,460399999.0
2009-01-13 12:08:00,1.4685,1.46875,1.46835,1.4685,392800000.0
2009-01-13 12:09:00,1.4686,1.46865,1.4682,1.4685,796000000.0
2009-01-13 12:10:00,1.4685,1.4687,1.46845,1.4685,340000000.0
2009-01-13 12:11:00,1.4685,1.4688,1.46845,1.46865,364400000.0
2009-01-13 12:12:00,1.46865,1.4687,1.46795,1.46805,265200000.0
2009-01-13 12:13:00,1.4681,1.4682,1.4669,1.4671,382800000.0
2009-01-13 12:14:00,1.4671,1.4683,1.4671,1.46785,498400001.0
2009-01-13 12:15:00,1.46785,1.46855,1.46785,1.46825,261600000.0
2009-01-13 12:16:00,1.46825,1.46865,1.468,1.4685,398800000.0
2009-01-13 12:17:00,1.4685,1.4685,1.4675,1.4678,293700000.0
2009-01-13 12:18:00,1.4678,1.4678,1.46745,1.4675,194200000.0
2009-01-13 12:19:00,1.4675,1.46775,1.46735,1.46765,156800000.0
2009-01-13 12:20:00,1.4676,1.4676,1.46635,1.46635,292800000.0
2009-01-13 12:21:00,1.46635,1.4666,1.4659,1.46645,317200000.0
2009-01-13 12:22:00,1.46645,1.4671,1.4661,1.46695,449600001.0
2009-01-13 12:23:00,1.46715,1.4674,1.4666,1.4672,659999999.0
2009-01-13 12:24:00,1.4672,1.4676,1.467,1.4672,359000000.0
2009-01-13 12:25:00,1.4672,1.4672,1.46555,1.46555,453800000.0
2009-01-13 12:26:00,1.46555,1.4663,1.4655,1.46615,190600000.0
2009-01-13 12:27:00,1.46615,1.46815,1.466,1.4676,453199999.0
2009-01-13 12:28:00,1.46765,1.46815,1.46725,1.46795,576500000.0
2009-01-13 12:29:00,1.46795,1.46865,1.4679,1.46835,359000000.0
2009-01-13 12:30:00,1.46835,1.46835,1.46725,1.4674,288000000.0
2009-01-13 12:31:00,1.4674,1.4674,1.4662,1.4666,335400000.0
2009-01-13 12:32:00,1.46665,1.46665,1.4654,1.4655,395000000.0
2009-01-13 12:33:00,1.4655,1.46565,1.46435,1.4649,457400000.0
2009-01-13 12:34:00,1.4649,1.46525,1.4644,1.4652,510000000.0
2009-01-13 12:35:00,1.4652,1.4657,1.4651,1.4655,361000000.0
2009-01-13 12:36:00,1.4655,1.4657,1.4653,1.4655,468400000.0
2009-01-13 12:37:00,1.4653,1.4653,1.46445,1.46515,479500000.0
2009-01-13 12:38:00,1.46515,1.46525,1.465,1.4651,99800000.0
2009-01-13 12:39:00,1.4651,1.4655,1.46505,1.4655,161800000.0
2009-01-13 12:40:00,1.4655,1.4667,1.4655,1.46645,478500000.0
2009-01-13 12:41:00,1.46645,1.46645,1.46595,1.46605,252000000.0
2009-01-13 12:42:00,1.466,1.466,1.46545,1.4656,436600000.0
2009-01-13 12:43:00,1.4656,1.4656,1.46445,1.46465,401900000.0
2009-01-13 12:44:00,1.46465,1.4648,1.4644,1.46455,240800000.0
2009-01-13 12:45:00,1.46455,1.46455,1.4634,1.4636,421000000.0
2009-01-13 12:46:00,1.4635,1.4638,1.4626,1.4631,637999998.0
2009-01-13 12:47:00,1.4631,1.46355,1.46265,1.4628,570100000.0
2009-01-13 12:48:00,1.4628,1.4631,1.4625,1.463,392340000.0
2009-01-13 12:49:00,1.463,1.46335,1.46295,1.46325,189100000.0
2009-01-13 12:50:00,1.4634,1.46355,1.46295,1.46355,237800000.0
2009-01-13 12:51:00,1.4636,1.46465,1.4632,1.4645,249599998.0
2009-01-13 12:52:00,1.4645,1.4645,1.46395,1.4644,251400000.0
2009-01-13 12:53:00,1.4644,1.4644,1.4626,1.4626,314500000.0
2009-01-13 12:54:00,1.46255,1.46315,1.4623,1.46315,141600000.0
2009-01-13 12:55:00,1.4631,1.46315,1.4625,1.46285,336000000.0
2009-01-13 12:56:00,1.46285,1.46325,1.4628,1.46315,263000000.0
2009-01-13 12:57:00,1.4632,1.4632,1.46275,1.4628,143600000.0
2009-01-13 12:58:00,1.46275,1.46275,1.462,1.462,155400000.0
2009-01-13 12:59:00,1.462,1.46275,1.462,1.46265,148600000.0
2009-01-13 13:00:00,1.46265,1.4627,1.462,1.4627,339800000.0
2009-01-13 13:01:00,1.4627,1.46285,1.4624,1.4626,129500000.0
2009-01-13 13:02:00,1.46265,1.46355,1.4626,1.4635,260000000.0
2009-01-13 13:03:00,1.4635,1.46405,1.46335,1.46395,305800000.0
2009-01-13 13:04:00,1.4639,1.4647,1.46385,1.4647,153200000.0
2009-01-13 13:05:00,1.4647,1.4649,1.4644,1.46455,239200000.0
2009-01-13 13:06:00,1.46455,1.4646,1.46405,1.46415,145600000.0
2009-01-13 13:07:00,1.46415,1.46435,1.4632,1.4642,257200000.0
2009-01-13 13:08:00,1.46425,1.4648,1.46425,1.46455,261600000.0
2009-01-13 13:09:00,1.4645,1.46475,1.46415,1.4643,148600000.0
2009-01-13 13:10:00,1.4643,1.4643,1.46365,1.4639,268400000.0
2009-01-13 13:11:00,1.46395,1.46445,1.46385,1.46425,293200001.0
2009-01-13 13:12:00,1.46425,1.4648,1.46425,1.46445,360799999.0
2009-01-13 13:13:00,1.46465,1.4652,1.4645,1.4652,341800000.0
2009-01-13 13:14:00,1.4652,1.4652,1.46465,1.465,323000000.0
2009-01-13 13:15:00,1.465,1.46535,1.465,1.46525,157000000.0
2009-01-13 13:16:00,1.4652,1.46535,1.46395,1.4642,516200001.0
2009-01-13 13:17:00,1.46405,1.46415,1.46365,1.4637,202600000.0
2009-01-13 13:18:00,1.46375,1.4638,1.4635,1.46365,114400000.0
2009-01-13 13:19:00,1.46365,1.4637,1.463,1.4632,456600002.0
2009-01-13 13:20:00,1.4632,1.4632,1.4614,1.4617,534400000.0
2009-01-13 13:21:00,1.4616,1.462,1.4608,1.46115,448499999.0
2009-01-13 13:22:00,1.46115,1.4628,1.4611,1.46265,440800000.0
2009-01-13 13:23:00,1.46265,1.4627,1.46215,1.4626,226200000.0
2009-01-13 13:24:00,1.4626,1.463,1.4624,1.46265,342700000.0
2009-01-13 13:25:00,1.46265,1.46385,1.46255,1.4636,359200000.0
2009-01-13 13:26:00,1.4636,1.4642,1.4628,1.46285,286800000.0
2009-01-13 13:27:00,1.46285,1.46285,1.46205,1.4622,171500000.0
2009-01-13 13:28:00,1.4622,1.46345,1.4622,1.46275,413300000.0
2009-01-13 13:29:00,1.46275,1.4628,1.46165,1.46165,230600000.0
2009-01-13 13:30:00,1.46165,1.4621,1.45915,1.45925,521000000.0
2009-01-13 13:31:00,1.45915,1.46005,1.4587,1.4598,506500000.0
2009-01-13 13:32:00,1.4598,1.46095,1.4598,1.46085,504000000.0
2009-01-13 13:33:00,1.4608,1.4608,1.4593,1.4599,352000000.0
2009-01-13 13:34:00,1.45985,1.4603,1.45935,1.45945,378200000.0
2009-01-13 13:35:00,1.4594,1.4596,1.459,1.4591,445500001.0
2009-01-13 13:36:00,1.45915,1.46015,1.45905,1.45985,405200000.0
2009-01-13 13:37:00,1.45985,1.4602,1.45945,1.4602,374400000.0
2009-01-13 13:38:00,1.4602,1.4606,1.46015,1.4606,193800000.0
2009-01-13 13:39:00,1.4606,1.4608,1.46035,1.4607,248600000.0
2009-01-13 13:40:00,1.4606,1.4608,1.4598,1.4608,308200000.0
2009-01-13 13:41:00,1.46065,1.4612,1.46015,1.4612,373800000.0
2009-01-13 13:42:00,1.4613,1.46185,1.4611,1.4611,229900000.0
2009-01-13 13:43:00,1.46125,1.4614,1.46065,1.4614,339600000.0
2009-01-13 13:44:00,1.4615,1.4622,1.4613,1.46215,342600000.0
2009-01-13 13:45:00,1.46225,1.4624,1.46115,1.46195,329600000.0
2009-01-13 13:46:00,1.4619,1.462,1.46135,1.462,296500000.0
2009-01-13 13:47:00,1.462,1.46225,1.462,1.462,182800000.0
2009-01-13 13:48:00,1.462,1.4628,1.4619,1.4626,270400000.0
2009-01-13 13:49:00,1.46255,1.4626,1.46155,1.46185,405200000.0
2009-01-13 13:50:00,1.46185,1.4622,1.4609,1.4609,298700000.0
2009-01-13 13:51:00,1.46085,1.4622,1.46055,1.4617,298400000.0
2009-01-13 13:52:00,1.4617,1.4618,1.4614,1.4615,373000000.0
2009-01-13 13:53:00,1.4615,1.4616,1.4613,1.4614,274400000.0
2009-01-13 13:54:00,1.4614,1.46205,1.4614,1.46175,237300000.0
2009-01-13 13:55:00,1.4617,1.46235,1.46125,1.4621,240100000.0
2009-01-13 13:56:00,1.4622,1.46235,1.46165,1.4618,284600000.0
2009-01-13 13:57:00,1.4618,1.46185,1.4616,1.4617,149600000.0
2009-01-13 13:58:00,1.4617,1.46175,1.45995,1.4604,252500000.0
2009-01-13 13:59:00,1.46035,1.46045,1.45935,1.45945,238000000.0
2009-01-13 14:00:00,1.4595,1.46005,1.45865,1.45865,247400000.0
2009-01-13 14:01:00,1.45875,1.4593,1.45865,1.4592,240000000.0
2009-01-13 14:02:00,1.4592,1.45945,1.45865,1.45945,233600000.0
2009-01-13 14:03:00,1.45945,1.45945,1.45895,1.4592,169600000.0
2009-01-13 14:04:00,1.45915,1.4596,1.459,1.45925,234800000.0
2009-01-13 14:05:00,1.45935,1.45965,1.45925,1.45945,214600000.0
2009-01-13 14:06:00,1.4594,1.4597,1.45925,1.4597,143600000.0
2009-01-13 14:07:00,1.45955,1.46045,1.45915,1.4602,274400000.0
2009-01-13 14:08:00,1.4602,1.4602,1.4584,1.45925,356800001.0
2009-01-13 14:09:00,1.45925,1.45955,1.45915,1.45915,88600000.0
2009-01-13 14:10:00,1.45925,1.4593,1.4584,1.4585,116400000.0
2009-01-13 14:11:00,1.45845,1.4587,1.4583,1.4583,181500000.0
2009-01-13 14:12:00,1.4582,1.4586,1.4581,1.4586,208600000.0
2009-01-13 14:13:00,1.4586,1.4591,1.45845,1.4585,298400000.0
2009-01-13 14:14:00,1.4585,1.4593,1.4585,1.4591,245200000.0
2009-01-13 14:15:00,1.45915,1.45975,1.4588,1.45895,288000000.0
2009-01-13 14:16:00,1.459,1.45955,1.459,1.459,309400000.0
2009-01-13 14:17:00,1.459,1.45975,1.459,1.4592,240200000.0
2009-01-13 14:18:00,1.45925,1.4593,1.45875,1.45875,164600000.0
2009-01-13 14:19:00,1.4588,1.4589,1.45815,1.4583,267400000.0
2009-01-13 14:20:00,1.4583,1.4586,1.45825,1.45855,92800000.0
2009-01-13 14:21:00,1.45855,1.4587,1.45815,1.45845,173600000.0
2009-01-13 14:22:00,1.45845,1.45875,1.45825,1.45845,191000000.0
2009-01-13 14:23:00,1.45845,1.45845,1.4581,1.4581,363399999.0
2009-01-13 14:24:00,1.45815,1.4592,1.4581,1.459,329999999.0
2009-01-13 14:25:00,1.45895,1.4593,1.4589,1.4593,145000000.0
2009-01-13 14:26:00,1.45925,1.4598,1.459,1.4597,217200000.0
2009-01-13 14:27:00,1.4597,1.4597,1.4592,1.45945,202800000.0
2009-01-13 14:28:00,1.45935,1.45935,1.4587,1.4588,192000000.0
2009-01-13 14:29:00,1.45885,1.4589,1.45865,1.4589,157100000.0
2009-01-13 14:30:00,1.4587,1.45885,1.45825,1.45825,218600000.0
2009-01-13 14:31:00,1.4583,1.45835,1.458,1.4581,259200000.0
2009-01-13 14:32:00,1.458,1.4581,1.45615,1.4566,291400000.0
2009-01-13 14:33:00,1.4566,1.4572,1.4564,1.4568,212200000.0
2009-01-13 14:34:00,1.45675,1.45705,1.45645,1.45675,307000000.0
2009-01-13 14:35:00,1.4567,1.45815,1.4567,1.45815,304800000.0
2009-01-13 14:36:00,1.45815,1.45845,1.4575,1.4575,312300000.0
2009-01-13 14:37:00,1.4575,1.4575,1.45665,1.4569,220400000.0
2009-01-13 14:38:00,1.45705,1.4577,1.45695,1.4577,222200000.0
2009-01-13 14:39:00,1.4577,1.45775,1.4573,1.4574,254200000.0
2009-01-13 14:40:00,1.4574,1.45795,1.4573,1.45765,306599999.0
2009-01-13 14:41:00,1.45765,1.45775,1.45715,1.45765,366400000.0
2009-01-13 14:42:00,1.45765,1.4583,1.45755,1.45825,384800000.0
2009-01-13 14:43:00,1.4582,1.4587,1.4581,1.45855,353400000.0
2009-01-13 14:44:00,1.45855,1.4587,1.45805,1.4581,333000000.0
2009-01-13 14:45:00,1.45815,1.45895,1.45815,1.4589,241200000.0
2009-01-13 14:46:00,1.4589,1.4591,1.45845,1.4589,416000000.0
2009-01-13 14:47:00,1.4589,1.459,1.4586,1.4586,283600000.0
2009-01-13 14:48:00,1.45865,1.4591,1.45855,1.459,251400000.0
2009-01-13 14:49:00,1.459,1.4595,1.4589,1.4592,156200000.0
2009-01-13 14:50:00,1.4593,1.4594,1.45895,1.459,154400000.0
2009-01-13 14:51:00,1.459,1.459,1.45825,1.45825,360800000.0
2009-01-13 14:52:00,1.45825,1.45855,1.45805,1.45815,419000000.0
2009-01-13 14:53:00,1.45815,1.4587,1.458,1.45855,181200000.0
2009-01-13 14:54:00,1.45845,1.45855,1.4582,1.45845,206000000.0
2009-01-13 14:55:00,1.45855,1.4589,1.45835,1.45885,254800000.0
2009-01-13 14:56:00,1.4589,1.45915,1.4587,1.4591,307199999.0
2009-01-13 14:57:00,1.4591,1.4592,1.45835,1.4584,216000000.0
2009-01-13 14:58:00,1.4584,1.4594,1.45825,1.45925,318400000.0
2009-01-13 14:59:00,1.45925,1.45945,1.45885,1.45885,462600000.0
2009-01-13 15:00:00,1.4589,1.4595,1.4585,1.4595,287599999.0
2009-01-13 15:01:00,1.4595,1.45965,1.459,1.4591,341200000.0
2009-01-13 15:02:00,1.4591,1.45915,1.4587,1.4588,275800000.0
2009-01-13 15:03:00,1.4588,1.4594,1.45865,1.4593,214800000.0
2009-01-13 15:04:00,1.4593,1.4596,1.4588,1.45895,565100000.0
2009-01-13 15:05:00,1.45885,1.4591,1.458,1.458,418300000.0
2009-01-13 15:06:00,1.45795,1.45805,1.45765,1.45765,321900000.0
2009-01-13 15:07:00,1.4576,1.4578,1.4575,1.4578,415800000.0
2009-01-13 15:08:00,1.4578,1.458,1.4576,1.45775,329000000.0
2009-01-13 15:09:00,1.45775,1.4579,1.4566,1.4566,432200000.0
2009-01-13 15:10:00,1.4565,1.4573,1.4564,1.45695,435600001.0
2009-01-13 15:11:00,1.45695,1.45695,1.45655,1.45665,232600000.0
2009-01-13 15:12:00,1.45665,1.457,1.4565,1.457,277000000.0
2009-01-13 15:13:00,1.45695,1.45695,1.45575,1.45575,231600000.0
2009-01-13 15:14:00,1.45575,1.45635,1.45555,1.45565,556600000.0
2009-01-13 15:15:00,1.4557,1.4562,1.4552,1.45525,428300000.0
2009-01-13 15:16:00,1.4553,1.4558,1.45465,1.45465,402600000.0
2009-01-13 15:17:00,1.45465,1.45495,1.4543,1.45445,525800000.0
2009-01-13 15:18:00,1.45435,1.4553,1.45415,1.45475,539900000.0
2009-01-13 15:19:00,1.4548,1.4548,1.4538,1.45415,491200000.0
2009-01-13 15:20:00,1.45415,1.4547,1.45375,1.4547,498200000.0
2009-01-13 15:21:00,1.4547,1.4549,1.4544,1.45445,303800000.0
2009-01-13 15:22:00,1.45445,1.45535,1.45445,1.4552,319400000.0
2009-01-13 15:23:00,1.45515,1.45745,1.45515,1.45615,319000000.0
2009-01-13 15:24:00,1.45615,1.45665,1.4559,1.45665,200600000.0
2009-01-13 15:25:00,1.4567,1.4567,1.4555,1.45595,218600000.0
2009-01-13 15:26:00,1.45605,1.45685,1.45575,1.45655,207800000.0
2009-01-13 15:27:00,1.45645,1.45785,1.4563,1.45695,270600000.0
2009-01-13 15:28:00,1.4569,1.45695,1.45575,1.45575,301000000.0
2009-01-13 15:29:00,1.4558,1.45665,1.4558,1.4565,468000001.0
2009-01-13 15:30:00,1.4565,1.4565,1.4549,1.4549,370600000.0
2009-01-13 15:31:00,1.45475,1.45565,1.45445,1.45475,472799999.0
2009-01-13 15:32:00,1.4549,1.45545,1.45385,1.45395,257800000.0
2009-01-13 15:33:00,1.45395,1.45465,1.4537,1.4545,460400000.0
2009-01-13 15:34:00,1.4545,1.4563,1.45445,1.4563,435999999.0
2009-01-13 15:35:00,1.45615,1.457,1.456,1.4564,485400000.0
2009-01-13 15:36:00,1.4564,1.45805,1.4564,1.45805,454200000.0
2009-01-13 15:37:00,1.45825,1.4586,1.45735,1.4574,304400000.0
2009-01-13 15:38:00,1.4574,1.45985,1.4574,1.45955,509800000.0
2009-01-13 15:39:00,1.45935,1.4595,1.4587,1.4588,611900000.0
2009-01-13 15:40:00,1.45885,1.46185,1.45885,1.4608,445600000.0
2009-01-13 15:41:00,1.46095,1.4611,1.45755,1.45805,395200000.0
2009-01-13 15:42:00,1.45805,1.4593,1.45785,1.4585,415000000.0
2009-01-13 15:43:00,1.45855,1.45865,1.45655,1.45725,399100000.0
2009-01-13 15:44:00,1.45715,1.4583,1.45715,1.4583,487899999.0
2009-01-13 15:45:00,1.4583,1.4587,1.458,1.4584,615999999.0
2009-01-13 15:46:00,1.45855,1.45865,1.4577,1.45775,419300000.0
2009-01-13 15:47:00,1.4579,1.4592,1.4579,1.4591,346400000.0
2009-01-13 15:48:00,1.4591,1.46015,1.45905,1.4599,332200000.0
2009-01-13 15:49:00,1.4599,1.46025,1.45915,1.4596,445600000.0
2009-01-13 15:50:00,1.4596,1.46085,1.4594,1.4594,430400000.0
2009-01-13 15:51:00,1.45955,1.46005,1.45875,1.45875,374000000.0
2009-01-13 15:52:00,1.45865,1.45865,1.45705,1.45775,512400000.0
2009-01-13 15:53:00,1.4577,1.45775,1.4572,1.45755,375400000.0
2009-01-13 15:54:00,1.45765,1.45765,1.45545,1.45735,491200000.0
2009-01-13 15:55:00,1.4572,1.4574,1.45645,1.457,445000000.0
2009-01-13 15:56:00,1.457,1.4574,1.4563,1.45645,453000000.0
2009-01-13 15:57:00,1.45645,1.45705,1.4554,1.45555,375400000.0
2009-01-13 15:58:00,1.4555,1.4561,1.4551,1.45595,340500000.0
2009-01-13 15:59:00,1.45585,1.45585,1.45495,1.4552,261000000.0
2009-01-13 16:00:00,1.45515,1.45535,1.45485,1.45495,194400000.0
2009-01-13 16:01:00,1.45485,1.4551,1.4544,1.455,465699999.0
2009-01-13 16:02:00,1.45495,1.4557,1.4548,1.4557,420200001.0
2009-01-13 16:03:00,1.4557,1.4565,1.4556,1.456,471500000.0
2009-01-13 16:04:00,1.45615,1.4565,1.45585,1.45645,457800000.0
2009-01-13 16:05:00,1.45645,1.4566,1.45595,1.45655,429800001.0
2009-01-13 16:06:00,1.45645,1.4576,1.4559,1.4576,452999999.0
2009-01-13 16:07:00,1.4577,1.45795,1.457,1.45745,377000000.0
2009-01-13 16:08:00,1.4575,1.45805,1.45745,1.4577,431400000.0
2009-01-13 16:09:00,1.45765,1.4582,1.45755,1.45755,301400000.0
2009-01-13 16:10:00,1.45755,1.45805,1.45745,1.4575,269200000.0
2009-01-13 16:11:00,1.4575,1.45765,1.45735,1.45735,225000000.0
2009-01-13 16:12:00,1.45735,1.4574,1.4568,1.45685,318300000.0
2009-01-13 16:13:00,1.4569,1.4571,1.4567,1.45705,292200000.0
2009-01-13 16:14:00,1.45695,1.4575,1.4568,1.4574,266200000.0
2009-01-13 16:15:00,1.4573,1.4575,1.457,1.45705,137000000.0
2009-01-13 16:16:00,1.4571,1.45715,1.45685,1.4569,176200000.0
2009-01-13 16:17:00,1.4569,1.45695,1.4564,1.4565,337600000.0
2009-01-13 16:18:00,1.4565,1.4573,1.4563,1.45725,325000000.0
2009-01-13 16:19:00,1.45725,1.45835,1.4572,1.4581,317000000.0
2009-01-13 16:20:00,1.4581,1.4581,1.4563,1.45635,390200000.0
2009-01-13 16:21:00,1.4565,1.4571,1.4564,1.45685,328800000.0
2009-01-13 16:22:00,1.4568,1.4572,1.45655,1.45715,450800000.0
2009-01-13 16:23:00,1.45715,1.4574,1.4567,1.45675,482200000.0
2009-01-13 16:24:00,1.45675,1.45695,1.4567,1.4567,257800000.0
2009-01-13 16:25:00,1.4567,1.4567,1.45555,1.456,431200000.0
2009-01-13 16:26:00,1.456,1.4564,1.4557,1.45625,496599999.0
2009-01-13 16:27:00,1.4563,1.45695,1.4562,1.45665,625200002.0
2009-01-13 16:28:00,1.4567,1.45765,1.4565,1.45695,429599999.0
2009-01-13 16:29:00,1.45695,1.4578,1.4569,1.45715,346800000.0
2009-01-13 16:30:00,1.45715,1.45735,1.4568,1.4571,380400000.0
2009-01-13 16:31:00,1.4571,1.45745,1.4562,1.45715,385400000.0
2009-01-13 16:32:00,1.45715,1.4573,1.4562,1.4565,319200000.0
2009-01-13 16:33:00,1.45645,1.45735,1.45645,1.45725,326800000.0
2009-01-13 16:34:00,1.45725,1.4585,1.45725,1.4584,317800000.0
2009-01-13 16:35:00,1.45845,1.45845,1.45755,1.4576,317400000.0
2009-01-13 16:36:00,1.4576,1.45795,1.45705,1.45785,360800000.0
2009-01-13 16:37:00,1.45785,1.458,1.457,1.4574,464800000.0
2009-01-13 16:38:00,1.4574,1.45785,1.45705,1.4573,455400000.0
2009-01-13 16:39:00,1.4573,1.4577,1.4569,1.45695,582400001.0
2009-01-13 16:40:00,1.45695,1.4572,1.45665,1.457,517999999.0
2009-01-13 16:41:00,1.457,1.45715,1.45585,1.4571,453400000.0
2009-01-13 16:42:00,1.4571,1.45745,1.45675,1.4574,482000000.0
2009-01-13 16:43:00,1.4574,1.4577,1.4569,1.45725,348400000.0
2009-01-13 16:44:00,1.45725,1.4579,1.45725,1.45785,437200001.0
2009-01-13 16:45:00,1.45785,1.4589,1.45745,1.45865,488400001.0
2009-01-13 16:46:00,1.45875,1.4591,1.4576,1.45775,382600000.0
2009-01-13 16:47:00,1.45775,1.45835,1.4577,1.4583,346400000.0
2009-01-13 16:48:00,1.4583,1.45955,1.4582,1.4592,364400000.0
2009-01-13 16:49:00,1.4591,1.45985,1.4586,1.45875,370600000.0
2009-01-13 16:50:00,1.45875,1.459,1.45855,1.45855,367200000.0
2009-01-13 16:51:00,1.45855,1.459,1.4584,1.459,254200000.0
2009-01-13 16:52:00,1.459,1.45905,1.45785,1.45815,351999999.0
2009-01-13 16:53:00,1.45815,1.45985,1.458,1.4591,441800000.0
2009-01-13 16:54:00,1.4591,1.46075,1.4588,1.45995,415300000.0
2009-01-13 16:55:00,1.45995,1.4602,1.45845,1.45865,485000000.0
2009-01-13 16:56:00,1.45855,1.45995,1.45835,1.45975,443700000.0
2009-01-13 16:57:00,1.4596,1.4597,1.45845,1.45855,508000000.0
2009-01-13 16:58:00,1.45845,1.4589,1.4574,1.45845,624800000.0
2009-01-13 16:59:00,1.45855,1.45855,1.4579,1.458,371900000.0
2009-01-13 17:00:00,1.458,1.4594,1.458,1.459,283700000.0
2009-01-13 17:01:00,1.459,1.45955,1.45845,1.4585,341600000.0
2009-01-13 17:02:00,1.4586,1.45915,1.4585,1.4586,454800000.0
2009-01-13 17:03:00,1.45855,1.4589,1.45775,1.4583,422000000.0
2009-01-13 17:04:00,1.45825,1.4592,1.4581,1.45915,659999997.0
2009-01-13 17:05:00,1.45915,1.45935,1.45855,1.4586,242400001.0
2009-01-13 17:06:00,1.4588,1.45915,1.4588,1.45905,314000001.0
2009-01-13 17:07:00,1.45905,1.45925,1.4584,1.4585,450599999.0
2009-01-13 17:08:00,1.4585,1.4595,1.45845,1.4592,607999997.0
2009-01-13 17:09:00,1.4592,1.4592,1.4582,1.45845,677299999.0
2009-01-13 17:10:00,1.4583,1.45885,1.45815,1.4584,379400000.0
2009-01-13 17:11:00,1.45845,1.4591,1.45845,1.45865,371000000.0
2009-01-13 17:12:00,1.45865,1.4589,1.4584,1.45855,344400000.0
2009-01-13 17:13:00,1.45855,1.4594,1.45855,1.4594,270000000.0
2009-01-13 17:14:00,1.4594,1.45995,1.459,1.4592,376500000.0
2009-01-13 17:15:00,1.45915,1.45995,1.45855,1.4587,347400000.0
2009-01-13 17:16:00,1.4587,1.4587,1.45825,1.45825,264400000.0
2009-01-13 17:17:00,1.45825,1.4586,1.457,1.457,212600000.0
2009-01-13 17:18:00,1.4571,1.4573,1.4567,1.4569,413300000.0
2009-01-13 17:19:00,1.4569,1.457,1.45615,1.4569,394400000.0
2009-01-13 17:20:00,1.4569,1.4569,1.45645,1.45685,255400000.0
2009-01-13 17:21:00,1.4569,1.4575,1.4568,1.4574,324000000.0
2009-01-13 17:22:00,1.4574,1.45795,1.4574,1.4578,260200000.0
2009-01-13 17:23:00,1.4578,1.45795,1.45725,1.45735,262999999.0
2009-01-13 17:24:00,1.45735,1.4574,1.45665,1.45665,289600000.0
2009-01-13 17:25:00,1.45665,1.4572,1.4564,1.4572,290400000.0
2009-01-13 17:26:00,1.4573,1.45795,1.4568,1.4575,394700000.0
2009-01-13 17:27:00,1.4575,1.45765,1.45665,1.4572,324000000.0
2009-01-13 17:28:00,1.45715,1.45745,1.457,1.45715,222600000.0
2009-01-13 17:29:00,1.4572,1.4574,1.45715,1.4574,119000000.0
2009-01-13 17:30:00,1.45735,1.4576,1.45715,1.4574,258700000.0
2009-01-13 17:31:00,1.4575,1.45755,1.4568,1.4572,321600000.0
2009-01-13 17:32:00,1.4572,1.45745,1.4568,1.4568,237200000.0
2009-01-13 17:33:00,1.4568,1.4575,1.45665,1.4575,178800000.0
2009-01-13 17:34:00,1.4575,1.45835,1.45735,1.45835,259200000.0
2009-01-13 17:35:00,1.4583,1.45845,1.4576,1.45775,176600000.0
2009-01-13 17:36:00,1.45765,1.45785,1.4573,1.4574,227200000.0
2009-01-13 17:37:00,1.4574,1.4578,1.45645,1.45645,343400000.0
2009-01-13 17:38:00,1.4565,1.4567,1.4555,1.4558,245200000.0
2009-01-13 17:39:00,1.4558,1.4577,1.4557,1.4577,202400000.0
2009-01-13 17:40:00,1.4577,1.45785,1.45675,1.45715,325000000.0
2009-01-13 17:41:00,1.45715,1.45755,1.4559,1.4562,322080000.0
2009-01-13 17:42:00,1.45625,1.4568,1.45535,1.4561,453800000.0
2009-01-13 17:43:00,1.45615,1.4573,1.45615,1.45695,308800000.0
2009-01-13 17:44:00,1.4571,1.4581,1.45695,1.45805,252600000.0
2009-01-13 17:45:00,1.45805,1.4588,1.45795,1.4587,276800000.0
2009-01-13 17:46:00,1.4586,1.4587,1.4562,1.4569,373399999.0
2009-01-13 17:47:00,1.45695,1.45745,1.4568,1.45725,229000000.0
2009-01-13 17:48:00,1.4573,1.4586,1.45685,1.4586,293000000.0
2009-01-13 17:49:00,1.4586,1.4587,1.458,1.45865,141200000.0
2009-01-13 17:50:00,1.4586,1.45865,1.4579,1.4581,200000000.0
2009-01-13 17:51:00,1.4581,1.4588,1.45775,1.4585,280800000.0
2009-01-13 17:52:00,1.45845,1.45845,1.4575,1.4583,219200000.0
2009-01-13 17:53:00,1.45825,1.4584,1.4569,1.457,259000000.0
2009-01-13 17:54:00,1.45695,1.4575,1.4566,1.4573,237200000.0
2009-01-13 17:55:00,1.45735,1.4576,1.45635,1.4567,342800000.0
2009-01-13 17:56:00,1.4567,1.4572,1.45615,1.4562,437600000.0
2009-01-13 17:57:00,1.45615,1.45645,1.45555,1.45595,494200000.0
2009-01-13 17:58:00,1.45585,1.45655,1.45545,1.45655,553600000.0
2009-01-13 17:59:00,1.45665,1.4573,1.4551,1.4558,423500000.0
2009-01-13 18:00:00,1.4558,1.4561,1.4556,1.45585,333000000.0
2009-01-13 18:01:00,1.4558,1.45595,1.4552,1.4554,342400000.0
2009-01-13 18:02:00,1.4554,1.45635,1.4553,1.45625,316800000.0
2009-01-13 18:03:00,1.45605,1.45605,1.45525,1.4555,367600000.0
2009-01-13 18:04:00,1.4556,1.4558,1.4527,1.4527,500200000.0
2009-01-13 18:05:00,1.4527,1.4546,1.4527,1.45395,410600000.0
2009-01-13 18:06:00,1.45395,1.4548,1.4538,1.4545,161400000.0
2009-01-13 18:07:00,1.4545,1.45455,1.4534,1.45415,365200000.0
2009-01-13 18:08:00,1.45405,1.4548,1.45405,1.4548,281400000.0
2009-01-13 18:09:00,1.4548,1.4554,1.4546,1.455,362300000.0
2009-01-13 18:10:00,1.455,1.45605,1.4549,1.45515,186600000.0
2009-01-13 18:11:00,1.45515,1.4553,1.4543,1.45455,285400000.0
2009-01-13 18:12:00,1.4545,1.4547,1.45345,1.45375,403800000.0
2009-01-13 18:13:00,1.45365,1.45525,1.4535,1.4548,483600000.0
2009-01-13 18:14:00,1.4548,1.45565,1.4548,1.45525,454600000.0
2009-01-13 18:15:00,1.45525,1.45555,1.45485,1.45485,374000000.0
2009-01-13 18:16:00,1.4548,1.45485,1.4541,1.4547,263800000.0
2009-01-13 18:17:00,1.4547,1.4552,1.45435,1.4552,296600000.0
2009-01-13 18:18:00,1.45505,1.456,1.455,1.45595,352600001.0
2009-01-13 18:19:00,1.45595,1.45595,1.4554,1.4559,318000000.0
2009-01-13 18:20:00,1.4559,1.4561,1.45525,1.45525,339000000.0
2009-01-13 18:21:00,1.45505,1.45505,1.45425,1.45455,334200000.0
2009-01-13 18:22:00,1.4545,1.45455,1.4535,1.45365,383600000.0
2009-01-13 18:23:00,1.4537,1.45375,1.453,1.4531,489600000.0
2009-01-13 18:24:00,1.45305,1.45445,1.45305,1.4539,193000000.0
2009-01-13 18:25:00,1.4539,1.4551,1.4539,1.4548,224200000.0
2009-01-13 18:26:00,1.455,1.4551,1.45465,1.4549,409200000.0
2009-01-13 18:27:00,1.4549,1.45535,1.454,1.45445,260400000.0
2009-01-13 18:28:00,1.45435,1.45655,1.45435,1.4562,333200000.0
2009-01-13 18:29:00,1.4562,1.45625,1.4549,1.4555,164400000.0
2009-01-13 18:30:00,1.45555,1.45575,1.45555,1.4556,228200000.0
2009-01-13 18:31:00,1.4556,1.45645,1.4556,1.45625,253600000.0
2009-01-13 18:32:00,1.45625,1.45645,1.4561,1.45645,175400000.0
2009-01-13 18:33:00,1.45645,1.4573,1.45645,1.4572,191800000.0
2009-01-13 18:34:00,1.4572,1.45765,1.4571,1.45725,161000000.0
2009-01-13 18:35:00,1.45685,1.4573,1.4568,1.457,387600000.0
2009-01-13 18:36:00,1.457,1.45815,1.457,1.45745,284800000.0
2009-01-13 18:37:00,1.45745,1.45815,1.4571,1.45785,229600000.0
2009-01-13 18:38:00,1.4577,1.45795,1.4573,1.4575,300400000.0
2009-01-13 18:39:00,1.45745,1.45805,1.4574,1.45805,194400000.0
2009-01-13 18:40:00,1.45805,1.45805,1.45695,1.45715,205200000.0
2009-01-13 18:41:00,1.45715,1.45715,1.4566,1.4568,141800000.0
2009-01-13 18:42:00,1.4568,1.457,1.4553,1.4553,159200000.0
2009-01-13 18:43:00,1.45525,1.45605,1.45515,1.45605,184300000.0
2009-01-13 18:44:00,1.4561,1.45615,1.4555,1.4558,185000000.0
2009-01-13 18:45:00,1.4558,1.4558,1.45475,1.455,131000000.0
2009-01-13 18:46:00,1.4551,1.4551,1.455,1.45505,46000000.0
2009-01-13 18:47:00,1.45505,1.45525,1.45465,1.45475,111800000.0
2009-01-13 18:48:00,1.4547,1.45475,1.4542,1.45435,365800000.0
2009-01-13 18:49:00,1.45435,1.45485,1.4541,1.45485,373799998.0
2009-01-13 18:50:00,1.4549,1.455,1.4544,1.45455,243800000.0
2009-01-13 18:51:00,1.45445,1.4551,1.4544,1.45505,276400000.0
2009-01-13 18:52:00,1.45495,1.45495,1.4546,1.4548,176200000.0
2009-01-13 18:53:00,1.4547,1.45485,1.4546,1.45475,116800000.0
2009-01-13 18:54:00,1.45475,1.4548,1.4536,1.4538,119400000.0
2009-01-13 18:55:00,1.45365,1.45365,1.4522,1.4523,176200000.0
2009-01-13 18:56:00,1.4524,1.4528,1.4521,1.4523,196600000.0
2009-01-13 18:57:00,1.45235,1.4529,1.45225,1.45285,241800000.0
2009-01-13 18:58:00,1.4527,1.4529,1.45215,1.45235,289400000.0
2009-01-13 18:59:00,1.45235,1.4526,1.452,1.4524,229000000.0
2009-01-13 19:00:00,1.4525,1.45315,1.45235,1.4527,190600000.0
2009-01-13 19:01:00,1.4527,1.4527,1.45205,1.4521,110400000.0
2009-01-13 19:02:00,1.4521,1.4524,1.4521,1.4524,95600000.0
2009-01-13 19:03:00,1.4524,1.4524,1.45105,1.4512,158800000.0
2009-01-13 19:04:00,1.45125,1.45135,1.4505,1.45125,151200000.0
2009-01-13 19:05:00,1.4512,1.45165,1.4512,1.45165,61600000.0
2009-01-13 19:06:00,1.45165,1.45165,1.4506,1.45075,192000000.0
2009-01-13 19:07:00,1.4508,1.45145,1.4508,1.4513,121800000.0
2009-01-13 19:08:00,1.4513,1.45145,1.45035,1.45105,210000000.0
2009-01-13 19:09:00,1.45105,1.45205,1.45105,1.4519,113000000.0
2009-01-13 19:10:00,1.4519,1.4519,1.4513,1.4513,111200000.0
2009-01-13 19:11:00,1.45125,1.4515,1.45115,1.45145,82600000.0
2009-01-13 19:12:00,1.45155,1.45195,1.45145,1.45185,190600000.0
2009-01-13 19:13:00,1.45185,1.45315,1.45155,1.45305,171000000.0
2009-01-13 19:14:00,1.45305,1.4531,1.45185,1.4521,132200000.0
2009-01-13 19:15:00,1.4521,1.4524,1.4517,1.45195,252800000.0
2009-01-13 19:16:00,1.452,1.4533,1.45195,1.45325,114400000.0
2009-01-13 19:17:00,1.45335,1.4537,1.45315,1.45325,128000000.0
2009-01-13 19:18:00,1.4532,1.45325,1.45305,1.45305,39800000.0
2009-01-13 19:19:00,1.45305,1.4535,1.45305,1.4534,142600000.0
2009-01-13 19:20:00,1.4534,1.4545,1.453,1.4543,312200000.0
2009-01-13 19:21:00,1.45425,1.45525,1.45425,1.4551,126600000.0
2009-01-13 19:22:00,1.4549,1.45505,1.45455,1.45505,228600001.0
2009-01-13 19:23:00,1.4551,1.4551,1.45465,1.45485,154400000.0
2009-01-13 19:24:00,1.45485,1.45495,1.45465,1.4547,119600000.0
2009-01-13 19:25:00,1.4547,1.4551,1.4545,1.455,121600000.0
2009-01-13 19:26:00,1.455,1.4554,1.45475,1.4549,155800000.0
2009-01-13 19:27:00,1.4549,1.4549,1.45475,1.45475,145600000.0
2009-01-13 19:28:00,1.45475,1.45485,1.4547,1.4547,76800000.0
2009-01-13 19:29:00,1.4546,1.45465,1.45405,1.45405,72000000.0
2009-01-13 19:30:00,1.45405,1.45445,1.45405,1.4543,115200000.0
2009-01-13 19:31:00,1.4543,1.45455,1.45415,1.45445,59200000.0
2009-01-13 19:32:00,1.45445,1.45445,1.45385,1.45395,125200000.0
2009-01-13 19:33:00,1.45395,1.45405,1.4538,1.45395,76400000.0
2009-01-13 19:34:00,1.45395,1.454,1.4539,1.4539,49600000.0
2009-01-13 19:35:00,1.4539,1.4539,1.4533,1.45335,90600000.0
2009-01-13 19:36:00,1.45335,1.45335,1.4529,1.4529,81200000.0
2009-01-13 19:37:00,1.45295,1.45325,1.4529,1.4532,48000000.0
2009-01-13 19:38:00,1.4532,1.4534,1.4532,1.4534,32800000.0
2009-01-13 19:39:00,1.4534,1.45345,1.45325,1.45345,84000000.0
2009-01-13 19:40:00,1.45345,1.4536,1.4533,1.4536,145600000.0
2009-01-13 19:41:00,1.4536,1.45415,1.4536,1.45415,101400000.0
2009-01-13 19:42:00,1.4542,1.45425,1.4537,1.4537,72400000.0
2009-01-13 19:43:00,1.4537,1.45385,1.4537,1.45385,12800000.0
2009-01-13 19:44:00,1.45385,1.455,1.45385,1.455,122400000.0
2009-01-13 19:45:00,1.45495,1.4552,1.4546,1.4551,122400000.0
2009-01-13 19:46:00,1.45505,1.4551,1.45465,1.4547,86400000.0
2009-01-13 19:47:00,1.45465,1.45465,1.4546,1.45465,19200000.0
2009-01-13 19:48:00,1.4546,1.4547,1.45455,1.4546,45600000.0
2009-01-13 19:49:00,1.45455,1.45455,1.45405,1.45405,48800000.0
2009-01-13 19:50:00,1.45395,1.4542,1.4539,1.45405,86400000.0
2009-01-13 19:51:00,1.4541,1.4542,1.4537,1.454,120800000.0
2009-01-13 19:52:00,1.454,1.45405,1.4538,1.4539,99200000.0
2009-01-13 19:53:00,1.45385,1.45395,1.4538,1.4538,110400000.0
2009-01-13 19:54:00,1.4538,1.45415,1.4538,1.45405,75200000.0
2009-01-13 19:55:00,1.45405,1.4541,1.454,1.4541,28800000.0
2009-01-13 19:56:00,1.454,1.45405,1.4538,1.45385,77600000.0
2009-01-13 19:57:00,1.45385,1.45405,1.45385,1.45395,67200000.0
2009-01-13 19:58:00,1.45395,1.45405,1.4538,1.4538,43200000.0
2009-01-13 19:59:00,1.4538,1.4538,1.45345,1.4536,117400000.0
2009-01-13 20:00:00,1.45365,1.4537,1.4533,1.45365,102000000.0
2009-01-13 20:01:00,1.45355,1.45355,1.45355,1.45355,54400000.0
2009-01-13 20:02:00,1.45355,1.45365,1.45355,1.45365,40000000.0
2009-01-13 20:03:00,1.45365,1.45365,1.45305,1.4533,141600000.0
2009-01-13 20:04:00,1.45335,1.4537,1.45275,1.45305,162600000.0
2009-01-13 20:05:00,1.45305,1.45355,1.45305,1.4535,139600000.0
2009-01-13 20:06:00,1.45355,1.4538,1.45345,1.45375,78000000.0
2009-01-13 20:07:00,1.45375,1.45415,1.45375,1.454,124000000.0
2009-01-13 20:08:00,1.454,1.454,1.45385,1.4539,20000000.0
2009-01-13 20:09:00,1.45385,1.4539,1.4537,1.45375,69600000.0
2009-01-13 20:10:00,1.45375,1.4538,1.45365,1.45365,68000000.0
2009-01-13 20:11:00,1.45365,1.4539,1.45365,1.45385,33600000.0
2009-01-13 20:12:00,1.4539,1.454,1.4538,1.4538,46400000.0
2009-01-13 20:13:00,1.4538,1.45415,1.4538,1.4541,43200000.0
2009-01-13 20:14:00,1.45415,1.45435,1.45415,1.45435,64000000.0
2009-01-13 20:15:00,1.45435,1.45445,1.4537,1.45375,84000000.0
2009-01-13 20:16:00,1.45375,1.454,1.4537,1.454,53600000.0
2009-01-13 20:17:00,1.454,1.454,1.4539,1.4539,17600000.0
2009-01-13 20:18:00,1.4539,1.4539,1.4539,1.4539,6400000.0
2009-01-13 20:19:00,1.4539,1.4539,1.4536,1.4536,11200000.0
2009-01-13 20:20:00,1.4536,1.4536,1.45295,1.45295,127200000.0
2009-01-13 20:21:00,1.4529,1.4529,1.45265,1.4528,50400000.0
2009-01-13 20:22:00,1.4528,1.4528,1.4527,1.45275,21600000.0
2009-01-13 20:23:00,1.4527,1.4527,1.45235,1.4524,87200000.0
2009-01-13 20:24:00,1.45245,1.45275,1.4523,1.45275,94400000.0
2009-01-13 20:25:00,1.4528,1.4531,1.45275,1.4529,81600000.0
2009-01-13 20:26:00,1.4529,1.45325,1.45285,1.4529,106400000.0
2009-01-13 20:27:00,1.45295,1.45295,1.45275,1.45275,14400000.0
2009-01-13 20:28:00,1.45275,1.45275,1.4521,1.4521,38400000.0
2009-01-13 20:29:00,1.452,1.45225,1.45145,1.45175,176000000.0
2009-01-13 20:30:00,1.45165,1.45195,1.45145,1.4515,111200000.0
2009-01-13 20:31:00,1.45155,1.4516,1.45115,1.4513,104000000.0
2009-01-13 20:32:00,1.45125,1.4525,1.45125,1.4525,172800000.0
2009-01-13 20:33:00,1.45255,1.4526,1.4523,1.45235,138600000.0
2009-01-13 20:34:00,1.4524,1.45245,1.4523,1.4524,39200000.0
2009-01-13 20:35:00,1.45235,1.45235,1.45195,1.4522,44800000.0
2009-01-13 20:36:00,1.4522,1.4528,1.4521,1.45255,221600000.0
2009-01-13 20:37:00,1.4526,1.4535,1.45255,1.4534,163200000.0
2009-01-13 20:38:00,1.4534,1.4534,1.45225,1.45225,103200000.0
2009-01-13 20:39:00,1.45245,1.4526,1.45185,1.4526,100000000.0
2009-01-13 20:40:00,1.45265,1.45275,1.45265,1.4527,6400000.0
2009-01-13 20:41:00,1.45285,1.4529,1.45255,1.45255,33600000.0
2009-01-13 20:42:00,1.4525,1.4525,1.45185,1.4519,60800000.0
2009-01-13 20:43:00,1.45185,1.45195,1.4507,1.4507,222400000.0
2009-01-13 20:44:00,1.4507,1.4507,1.44895,1.4494,380400000.0
2009-01-13 20:45:00,1.4494,1.45005,1.4494,1.44995,229200000.0
2009-01-13 20:46:00,1.45,1.45005,1.44945,1.44985,136800000.0
2009-01-13 20:47:00,1.4498,1.4498,1.44745,1.448,131500000.0
2009-01-13 20:48:00,1.4479,1.4484,1.4478,1.44825,171200000.0
2009-01-13 20:49:00,1.4482,1.4495,1.448,1.4494,182000000.0
2009-01-13 20:50:00,1.4495,1.4504,1.4494,1.45035,72200000.0
2009-01-13 20:51:00,1.4504,1.45045,1.4492,1.4492,119200000.0
2009-01-13 20:52:00,1.44925,1.4494,1.4475,1.44805,139800000.0
2009-01-13 20:53:00,1.448,1.4483,1.44795,1.44815,81200000.0
2009-01-13 20:54:00,1.44815,1.4488,1.4481,1.44865,226400000.0
2009-01-13 20:55:00,1.4487,1.4495,1.44865,1.4495,159800000.0
2009-01-13 20:56:00,1.44955,1.45,1.4491,1.4491,156200000.0
2009-01-13 20:57:00,1.4489,1.4489,1.4482,1.4485,105400000.0
2009-01-13 20:58:00,1.44845,1.44945,1.4484,1.4491,172000000.0
2009-01-13 20:59:00,1.4492,1.44935,1.4489,1.4489,173200000.0
2009-01-13 21:00:00,1.4489,1.4489,1.4482,1.4484,274600000.0
2009-01-13 21:01:00,1.4484,1.449,1.4483,1.4487,159800000.0
2009-01-13 21:02:00,1.44855,1.4488,1.4485,1.44855,94600000.0
2009-01-13 21:03:00,1.4486,1.4488,1.4485,1.44855,77800000.0
2009-01-13 21:04:00,1.44855,1.4486,1.44805,1.4481,97000000.0
2009-01-13 21:05:00,1.4481,1.4485,1.4481,1.44835,91800000.0
2009-01-13 21:06:00,1.4484,1.4487,1.44835,1.4487,93700000.0
2009-01-13 21:07:00,1.4487,1.45005,1.4485,1.45,131600000.0
2009-01-13 21:08:00,1.45005,1.45005,1.4497,1.44975,81800000.0
2009-01-13 21:09:00,1.4497,1.44975,1.4487,1.4492,146400000.0
2009-01-13 21:10:00,1.4492,1.4495,1.44905,1.44935,62600000.0
2009-01-13 21:11:00,1.4493,1.4494,1.44925,1.44935,24600000.0
2009-01-13 21:12:00,1.44935,1.44945,1.44935,1.44945,32800000.0
2009-01-13 21:13:00,1.44945,1.44955,1.4489,1.4492,98600000.0
2009-01-13 21:14:00,1.44915,1.4492,1.4488,1.4488,43200000.0
2009-01-13 21:15:00,1.44875,1.4492,1.44865,1.44915,105400000.0
2009-01-13 21:16:00,1.44915,1.4496,1.44915,1.44925,120400000.0
2009-01-13 21:17:00,1.4493,1.4494,1.44915,1.4494,72400000.0
2009-01-13 21:18:00,1.4493,1.451,1.4492,1.4497,200400000.0
2009-01-13 21:19:00,1.44975,1.44975,1.4486,1.4487,73400000.0
2009-01-13 21:20:00,1.4488,1.4488,1.4486,1.4486,87000000.0
2009-01-13 21:21:00,1.44855,1.4487,1.44855,1.44855,42600000.0
2009-01-13 21:22:00,1.4486,1.449,1.4485,1.4486,109000000.0
2009-01-13 21:23:00,1.4487,1.4487,1.4478,1.4479,62200000.0
2009-01-13 21:24:00,1.44785,1.4482,1.4478,1.4482,106600000.0
2009-01-13 21:25:00,1.4481,1.44975,1.4481,1.4497,155800000.0
2009-01-13 21:26:00,1.4496,1.45015,1.44915,1.4499,168600000.0
2009-01-13 21:27:00,1.4499,1.45,1.4498,1.45,12000000.0
2009-01-13 21:28:00,1.4499,1.4506,1.4499,1.4506,54000000.0
2009-01-13 21:29:00,1.4506,1.4507,1.44965,1.4503,113000000.0
2009-01-13 21:30:00,1.4503,1.45045,1.45005,1.45005,108000000.0
2009-01-13 21:31:00,1.4501,1.4502,1.4491,1.4491,101400000.0
2009-01-13 21:32:00,1.4491,1.4493,1.4484,1.4486,115200000.0
2009-01-13 21:33:00,1.4486,1.44965,1.4486,1.4494,166200000.0
2009-01-13 21:34:00,1.4494,1.4499,1.44885,1.44885,108200000.0
2009-01-13 21:35:00,1.44885,1.4494,1.4488,1.4489,101000000.0
2009-01-13 21:36:00,1.44885,1.449,1.4484,1.44845,124400000.0
2009-01-13 21:37:00,1.4485,1.44875,1.4485,1.44875,92400000.0
2009-01-13 21:38:00,1.44875,1.45045,1.44875,1.45045,57600000.0
2009-01-13 21:39:00,1.4505,1.4518,1.4505,1.45155,119200000.0
2009-01-13 21:40:00,1.4515,1.4515,1.45095,1.45115,55600000.0
2009-01-13 21:41:00,1.4514,1.4521,1.45105,1.4521,93600000.0
2009-01-13 21:42:00,1.45205,1.45205,1.4506,1.4506,87600000.0
2009-01-13 21:43:00,1.4506,1.4511,1.45055,1.45055,71200000.0
2009-01-13 21:44:00,1.4506,1.4515,1.4506,1.4513,105600000.0
2009-01-13 21:45:00,1.45135,1.4515,1.45095,1.4511,96600000.0
2009-01-13 21:46:00,1.4511,1.4514,1.4511,1.4512,36800000.0
2009-01-13 21:47:00,1.4512,1.45225,1.4512,1.4517,112400000.0
2009-01-13 21:48:00,1.45165,1.4522,1.4515,1.45165,100400000.0
2009-01-13 21:49:00,1.45155,1.4519,1.4515,1.4516,102400000.0
2009-01-13 21:50:00,1.4516,1.4523,1.4516,1.4518,73000000.0
2009-01-13 21:51:00,1.45185,1.4519,1.4513,1.4513,52600000.0
2009-01-13 21:52:00,1.4513,1.4513,1.4505,1.4509,61600000.0
2009-01-13 21:53:00,1.451,1.4512,1.4508,1.4511,84200000.0
2009-01-13 21:54:00,1.45115,1.45115,1.4506,1.4506,95400000.0
2009-01-13 21:55:00,1.45055,1.4506,1.4505,1.4505,10600000.0
2009-01-13 21:56:00,1.45045,1.4505,1.45045,1.4505,28800000.0
2009-01-13 21:57:00,1.4505,1.4508,1.4505,1.45055,58800000.0
2009-01-13 21:58:00,1.4506,1.45065,1.4505,1.4505,35000000.0
2009-01-13 21:59:00,1.4505,1.4505,1.44905,1.44905,117400000.0
2009-01-13 22:00:00,1.4491,1.4499,1.4491,1.4495,78400000.0
2009-01-13 22:01:00,1.44955,1.45,1.44955,1.4497,85800000.0
2009-01-13 22:02:00,1.44965,1.44965,1.44935,1.44935,32800000.0
2009-01-13 22:03:00,1.4494,1.4495,1.4493,1.4495,37600000.0
2009-01-13 22:04:00,1.4495,1.44955,1.4494,1.4494,64800000.0
2009-01-13 22:05:00,1.4495,1.4496,1.4494,1.4495,39600000.0
2009-01-13 22:06:00,1.44955,1.44965,1.44935,1.44935,38000000.0
2009-01-13 22:07:00,1.4493,1.44935,1.4491,1.4491,37600000.0
2009-01-13 22:08:00,1.44915,1.44925,1.44905,1.4491,27200000.0
2009-01-13 22:09:00,1.44915,1.44915,1.4491,1.4491,3200000.0
2009-01-13 22:10:00,1.44915,1.4494,1.44895,1.449,52200000.0
2009-01-13 22:11:00,1.449,1.449,1.4488,1.4489,51200000.0
2009-01-13 22:12:00,1.44885,1.44895,1.44875,1.44895,32000000.0
2009-01-13 22:13:00,1.449,1.4491,1.449,1.44905,29400000.0
2009-01-13 22:14:00,1.44905,1.44905,1.44905,1.44905,7200000.0
2009-01-13 22:15:00,1.4491,1.4493,1.449,1.44905,49000000.0
2009-01-13 22:16:00,1.4489,1.4489,1.4484,1.4487,81600000.0
2009-01-13 22:17:00,1.44865,1.4489,1.4483,1.4487,86600000.0
2009-01-13 22:18:00,1.4487,1.4487,1.448,1.4484,71200000.0
2009-01-13 22:19:00,1.4486,1.4486,1.44805,1.44815,89200000.0
2009-01-13 22:20:00,1.44825,1.4488,1.4481,1.44865,55600000.0
2009-01-13 22:21:00,1.44865,1.44905,1.44865,1.449,60400000.0
2009-01-13 22:22:00,1.449,1.44915,1.449,1.44915,28000000.0
2009-01-13 22:23:00,1.44915,1.45045,1.44915,1.4501,118400000.0
2009-01-13 22:24:00,1.4499,1.4501,1.4498,1.4501,52600000.0
2009-01-13 22:25:00,1.44995,1.45025,1.4499,1.45,31000000.0
2009-01-13 22:26:00,1.44995,1.45015,1.4496,1.4499,55800000.0
2009-01-13 22:27:00,1.44985,1.4499,1.4494,1.4495,50400000.0
2009-01-13 22:28:00,1.4495,1.44975,1.4493,1.4493,30400000.0
2009-01-13 22:29:00,1.4493,1.4498,1.4493,1.44975,53800000.0
2009-01-13 22:30:00,1.4498,1.4499,1.44945,1.4496,68800000.0
2009-01-13 22:31:00,1.4496,1.4497,1.4494,1.4496,63200000.0
2009-01-13 22:32:00,1.4496,1.44975,1.44925,1.44925,94800000.0
2009-01-13 22:33:00,1.44925,1.44955,1.44915,1.44945,44000000.0
2009-01-13 22:34:00,1.4494,1.4497,1.4492,1.44945,66000000.0
2009-01-13 22:35:00,1.44945,1.4495,1.44925,1.4495,32000000.0
2009-01-13 22:36:00,1.4495,1.4498,1.4493,1.44955,64400000.0
2009-01-13 22:37:00,1.44955,1.44995,1.4494,1.44995,80000000.0
2009-01-13 22:38:00,1.44995,1.45015,1.4499,1.45015,100000000.0
2009-01-13 22:39:00,1.45025,1.4508,1.45,1.4505,115000000.0
2009-01-13 22:40:00,1.4505,1.4513,1.4504,1.4513,105400000.0
2009-01-13 22:41:00,1.4513,1.4514,1.45065,1.45125,123400000.0
2009-01-13 22:42:00,1.4512,1.4512,1.4504,1.45045,123600000.0
2009-01-13 22:43:00,1.45045,1.451,1.45035,1.4507,122200000.0
2009-01-13 22:44:00,1.4507,1.4507,1.4503,1.45055,28000000.0
2009-01-13 22:45:00,1.45055,1.4507,1.45015,1.45015,79400000.0
2009-01-13 22:46:00,1.4502,1.4502,1.44835,1.44855,132200000.0
2009-01-13 22:47:00,1.44855,1.44855,1.44815,1.4482,38400000.0
2009-01-13 22:48:00,1.4481,1.4484,1.44785,1.4484,28200000.0
2009-01-13 22:49:00,1.44805,1.4484,1.4472,1.4475,130000000.0
2009-01-13 22:50:00,1.4475,1.44825,1.4475,1.4481,89000000.0
2009-01-13 22:51:00,1.44805,1.4481,1.4476,1.4476,20000000.0
2009-01-13 22:52:00,1.44775,1.4478,1.4474,1.4478,65200000.0
2009-01-13 22:53:00,1.4478,1.4482,1.4477,1.4482,82400000.0
2009-01-13 22:54:00,1.44825,1.4489,1.4482,1.44825,49000000.0
2009-01-13 22:55:00,1.4482,1.4482,1.44755,1.44765,90400000.0
2009-01-13 22:56:00,1.44765,1.4477,1.4476,1.44765,27200000.0
2009-01-13 22:57:00,1.4478,1.44785,1.44725,1.4477,59800000.0
2009-01-13 22:58:00,1.4477,1.4479,1.4475,1.4479,64800000.0
2009-01-13 22:59:00,1.44785,1.448,1.4478,1.44795,36200000.0
2009-01-13 23:00:00,1.44785,1.44785,1.4468,1.4475,113400000.0
2009-01-13 23:01:00,1.4476,1.4481,1.4476,1.4481,17600000.0
2009-01-13 23:02:00,1.4481,1.449,1.44805,1.449,47600000.0
2009-01-13 23:03:00,1.44895,1.4491,1.4488,1.44905,38400000.0
2009-01-13 23:04:00,1.4491,1.4491,1.44895,1.44905,16000000.0
2009-01-13 23:05:00,1.4492,1.44965,1.4492,1.4496,43800000.0
2009-01-13 23:06:00,1.4496,1.4499,1.44955,1.4497,50200000.0
2009-01-13 23:07:00,1.4498,1.4501,1.44955,1.44975,51400000.0
2009-01-13 23:08:00,1.44975,1.44975,1.44955,1.4497,6400000.0
2009-01-13 23:09:00,1.4496,1.4497,1.4494,1.44945,80800000.0
2009-01-13 23:10:00,1.4495,1.44965,1.4494,1.44965,27200000.0
2009-01-13 23:11:00,1.4497,1.4497,1.4497,1.4497,3200000.0
2009-01-13 23:12:00,1.4498,1.4498,1.44975,1.44975,5800000.0
2009-01-13 23:13:00,1.4497,1.45,1.4497,1.4498,37600000.0
2009-01-13 23:14:00,1.4498,1.45055,1.4497,1.45,96200000.0
2009-01-13 23:15:00,1.45005,1.45045,1.45005,1.45025,29200000.0
2009-01-13 23:16:00,1.45035,1.45035,1.45015,1.4503,19200000.0
2009-01-13 23:17:00,1.45035,1.45035,1.4502,1.45035,12800000.0
2009-01-13 23:18:00,1.4503,1.45035,1.44995,1.45,20000000.0
2009-01-13 23:19:00,1.44995,1.45015,1.44995,1.44995,22600000.0
2009-01-13 23:20:00,1.4499,1.45025,1.4498,1.45025,56800000.0
2009-01-13 23:21:00,1.45025,1.45045,1.45025,1.4504,57400000.0
2009-01-13 23:22:00,1.45035,1.45055,1.45035,1.4505,18400000.0
2009-01-13 23:23:00,1.45045,1.45045,1.4504,1.4504,8000000.0
2009-01-13 23:24:00,1.4504,1.45045,1.4504,1.45045,3200000.0
2009-01-13 23:25:00,1.4505,1.4505,1.45045,1.45045,11200000.0
2009-01-13 23:26:00,1.45055,1.4507,1.4499,1.4502,76000000.0
2009-01-13 23:27:00,1.4502,1.4503,1.44995,1.4501,48000000.0
2009-01-13 23:28:00,1.45005,1.45055,1.45,1.4504,36800000.0
2009-01-13 23:29:00,1.4504,1.45055,1.45,1.45025,90800000.0
2009-01-13 23:30:00,1.45015,1.4503,1.45015,1.4503,6400000.0
2009-01-13 23:31:00,1.4503,1.45035,1.45015,1.4502,20000000.0
2009-01-13 23:32:00,1.45025,1.4503,1.45,1.45,36800000.0
2009-01-13 23:33:00,1.45005,1.45015,1.4499,1.45005,64000000.0
2009-01-13 23:34:00,1.45005,1.45075,1.45005,1.4507,104800000.0
2009-01-13 23:35:00,1.4508,1.4508,1.4505,1.4505,44000000.0
2009-01-13 23:36:00,1.4505,1.45065,1.4505,1.45055,34400000.0
2009-01-13 23:37:00,1.4506,1.4506,1.45035,1.45045,9600000.0
2009-01-13 23:38:00,1.4503,1.4504,1.4502,1.4502,16000000.0
2009-01-13 23:39:00,1.45015,1.45015,1.45015,1.45015,1600000.0
2009-01-13 23:40:00,1.4502,1.4502,1.44995,1.44995,12800000.0
2009-01-13 23:41:00,1.4499,1.44995,1.4499,1.44995,4800000.0
2009-01-13 23:42:00,1.44995,1.45,1.4498,1.4499,28800000.0
2009-01-13 23:43:00,1.4498,1.45005,1.4498,1.4498,25600000.0
2009-01-13 23:44:00,1.4498,1.4498,1.44955,1.4496,24000000.0
2009-01-13 23:45:00,1.44965,1.44975,1.4491,1.4492,114600000.0
2009-01-13 23:46:00,1.4492,1.44935,1.4492,1.4492,20800000.0
2009-01-13 23:47:00,1.4492,1.4492,1.4492,1.4492,7800000.0
2009-01-13 23:48:00,1.4492,1.4492,1.44895,1.44915,17000000.0
2009-01-13 23:49:00,1.44925,1.4493,1.44925,1.4493,8000000.0
2009-01-13 23:50:00,1.4494,1.4497,1.4494,1.4496,15200000.0
2009-01-13 23:51:00,1.4497,1.4498,1.4497,1.4498,8800000.0
2009-01-13 23:52:00,1.44995,1.45065,1.44995,1.45035,107400000.0
2009-01-13 23:53:00,1.45035,1.4506,1.45035,1.4506,6600000.0
2009-01-13 23:54:00,1.4506,1.4508,1.4506,1.45075,8000000.0
2009-01-13 23:55:00,1.4508,1.45095,1.4508,1.45095,3200000.0
2009-01-13 23:56:00,1.451,1.4514,1.451,1.4512,24000000.0
2009-01-13 23:57:00,1.45115,1.45115,1.45095,1.4511,11200000.0
2009-01-13 23:58:00,1.45095,1.45095,1.45085,1.45085,68800000.0
2009-01-13 23:59:00,1.4508,1.4508,1.44955,1.44955,67400000.0
2009-01-14 00:00:00,1.44965,1.44965,1.44965,1.44965,4000000.0
2009-01-14 00:01:00,1.44955,1.44955,1.44955,1.44955,24000000.0
2009-01-14 00:02:00,1.44955,1.44985,1.44955,1.44985,20000000.0
2009-01-14 00:03:00,1.44965,1.44965,1.4495,1.4495,12000000.0
2009-01-14 00:04:00,1.44902,1.44934,1.44902,1.44928,48400000.0
2009-01-14 00:05:00,1.4495,1.4498,1.44935,1.44935,69600000.0
2009-01-14 00:06:00,1.44925,1.44925,1.44915,1.44915,16000000.0
2009-01-14 00:07:00,1.4491,1.4491,1.449,1.449,13600000.0
2009-01-14 00:08:00,1.4501,1.45065,1.4501,1.45065,68800000.0
2009-01-14 00:09:00,1.4506,1.45125,1.45045,1.45125,79000000.0
2009-01-14 00:10:00,1.4512,1.4513,1.4511,1.45115,84200000.0
2009-01-14 00:11:00,1.45115,1.45125,1.45115,1.45115,59200000.0
2009-01-14 00:12:00,1.45115,1.45125,1.4511,1.45125,44200000.0
2009-01-14 00:13:00,1.45115,1.45125,1.45055,1.4507,36800000.0
2009-01-14 00:14:00,1.4508,1.4508,1.4508,1.4508,9600000.0
2009-01-14 00:15:00,1.4508,1.4508,1.4504,1.45045,77600000.0
2009-01-14 00:16:00,1.4504,1.4505,1.45035,1.4505,140000000.0
2009-01-14 00:17:00,1.4505,1.4506,1.4504,1.45045,103200000.0
2009-01-14 00:18:00,1.4505,1.4505,1.4505,1.4505,14400000.0
2009-01-14 00:19:00,1.4505,1.4505,1.449,1.45025,71200000.0
2009-01-14 00:20:00,1.45025,1.45025,1.45025,1.45025,28800000.0
2009-01-14 00:21:00,1.45025,1.45035,1.45025,1.45035,48000000.0
2009-01-14 00:22:00,1.45035,1.45035,1.45035,1.45035,24000000.0
2009-01-14 00:23:00,1.4503,1.4509,1.45015,1.45045,59000000.0
2009-01-14 00:24:00,1.45045,1.45045,1.45045,1.45045,6400000.0
2009-01-14 00:25:00,1.45045,1.45045,1.45045,1.45045,12000000.0
2009-01-14 00:26:00,1.4505,1.4511,1.45035,1.4511,37800000.0
2009-01-14 00:27:00,1.4511,1.4511,1.4511,1.4511,20800000.0
2009-01-14 00:28:00,1.4511,1.45165,1.45065,1.4515,66600000.0
2009-01-14 00:29:00,1.4515,1.4515,1.4506,1.4512,23200000.0
2009-01-14 00:30:00,1.4511,1.4512,1.4506,1.45075,196400000.0
2009-01-14 00:31:00,1.45085,1.45085,1.4507,1.4507,28000000.0
2009-01-14 00:32:00,1.4507,1.4508,1.4507,1.45075,52000000.0
2009-01-14 00:33:00,1.4507,1.4507,1.45005,1.4504,42400000.0
2009-01-14 00:34:00,1.45005,1.4505,1.44995,1.4505,30600000.0
2009-01-14 00:35:00,1.4504,1.45045,1.4502,1.4502,44600000.0
2009-01-14 00:36:00,1.45025,1.4504,1.45025,1.4504,13800000.0
2009-01-14 00:37:00,1.4504,1.4504,1.4504,1.4504,13600000.0
2009-01-14 00:38:00,1.45075,1.4509,1.4501,1.4508,6600000.0
2009-01-14 00:39:00,1.4501,1.45065,1.4501,1.4501,5800000.0
2009-01-14 00:40:00,1.45,1.45,1.45,1.45,2400000.0
2009-01-14 00:41:00,1.45023,1.45023,1.4498,1.4498,35600000.0
2009-01-14 00:42:00,1.45005,1.4502,1.45,1.45,8200000.0
2009-01-14 00:43:00,1.44995,1.44995,1.44995,1.44995,1600000.0
2009-01-14 00:44:00,1.45027,1.45027,1.45005,1.45012,59800000.0
2009-01-14 00:45:00,1.4499,1.4501,1.4499,1.4501,24600000.0
2009-01-14 00:46:00,1.45017,1.45028,1.45009,1.45023,33600000.0
2009-01-14 00:47:00,1.45018,1.45032,1.45002,1.45002,57600000.0
2009-01-14 00:48:00,1.45005,1.45017,1.45,1.45012,78800000.0
2009-01-14 00:49:00,1.45005,1.45021,1.45002,1.45004,55000000.0
2009-01-14 00:50:00,1.44995,1.45,1.44975,1.45,18800000.0
2009-01-14 00:51:00,1.45015,1.45015,1.45015,1.45015,1600000.0
2009-01-14 00:52:00,1.4502,1.4502,1.4502,1.4502,1600000.0
2009-01-14 00:53:00,1.45017,1.4502,1.44996,1.4501,32600000.0
2009-01-14 00:54:00,1.4501,1.4501,1.4501,1.4501,2400000.0
2009-01-14 00:55:00,1.45025,1.45025,1.4502,1.4502,4800000.0
2009-01-14 00:56:00,1.45024,1.45025,1.45003,1.45025,28600000.0
2009-01-14 00:57:00,1.4503,1.45065,1.4501,1.45065,26400000.0
2009-01-14 00:58:00,1.4506,1.4506,1.4503,1.4503,4800000.0
2009-01-14 00:59:00,1.45015,1.4505,1.45015,1.4505,14600000.0
2009-01-14 01:00:00,1.4505,1.4505,1.4505,1.4505,3200000.0
2009-01-14 01:01:00,1.4505,1.4508,1.4504,1.4504,24800000.0
2009-01-14 01:02:00,1.45065,1.45065,1.45065,1.45065,1600000.0
2009-01-14 01:03:00,1.4506,1.4506,1.4506,1.4506,1600000.0
2009-01-14 01:04:00,1.45045,1.4506,1.45045,1.4506,7400000.0
2009-01-14 01:05:00,1.45045,1.45045,1.45045,1.45045,10600000.0
2009-01-14 01:06:00,1.45045,1.4506,1.45045,1.4506,9800000.0
2009-01-14 01:07:00,1.45045,1.45045,1.45045,1.45045,8200000.0
2009-01-14 01:08:00,1.4506,1.4506,1.4505,1.4505,31200000.0
2009-01-14 01:09:00,1.45075,1.45085,1.4504,1.4505,13600000.0
2009-01-14 01:10:00,1.45055,1.45065,1.45055,1.4506,20800000.0
2009-01-14 01:11:00,1.45075,1.45095,1.45075,1.45095,20800000.0
2009-01-14 01:12:00,1.45095,1.451,1.45095,1.451,31200000.0
2009-01-14 01:13:00,1.45095,1.45105,1.45095,1.45105,11200000.0
2009-01-14 01:14:00,1.45105,1.45105,1.4508,1.4508,66400000.0
2009-01-14 01:15:00,1.45065,1.45065,1.45065,1.45065,4800000.0
2009-01-14 01:16:00,1.45065,1.45065,1.45055,1.45055,50800000.0
2009-01-14 01:17:00,1.45055,1.45065,1.45055,1.45065,33800000.0
2009-01-14 01:18:00,1.45065,1.4507,1.45065,1.4507,4800000.0
2009-01-14 01:19:00,1.45065,1.45065,1.45055,1.45055,12800000.0
2009-01-14 01:20:00,1.45079,1.45079,1.45042,1.45048,101600000.0
2009-01-14 01:21:00,1.4505,1.45075,1.4505,1.45075,10800000.0
2009-01-14 01:22:00,1.4509,1.4509,1.45075,1.4509,14000000.0
2009-01-14 01:23:00,1.4509,1.4509,1.45075,1.45085,25800000.0
2009-01-14 01:24:00,1.4508,1.4509,1.45075,1.4509,22600000.0
2009-01-14 01:25:00,1.45081,1.45089,1.45054,1.45067,109800000.0
2009-01-14 01:26:00,1.45077,1.45093,1.45071,1.45073,54200000.0
2009-01-14 01:27:00,1.4509,1.4509,1.4509,1.4509,13600000.0
2009-01-14 01:28:00,1.45115,1.45115,1.45075,1.451,9000000.0
2009-01-14 01:29:00,1.45105,1.45105,1.4509,1.4509,25600000.0
2009-01-14 01:30:00,1.4509,1.4509,1.4509,1.4509,13600000.0
2009-01-14 01:31:00,1.4509,1.451,1.4509,1.451,4800000.0
2009-01-14 01:32:00,1.45078,1.45088,1.45066,1.45066,34000000.0
2009-01-14 01:33:00,1.45087,1.45098,1.45056,1.45064,53200000.0
2009-01-14 01:34:00,1.4511,1.4515,1.451,1.4511,39200000.0
2009-01-14 01:35:00,1.4511,1.4518,1.4511,1.4517,87600000.0
2009-01-14 01:36:00,1.45165,1.4518,1.4513,1.4516,41800000.0
2009-01-14 01:37:00,1.4514,1.4516,1.4514,1.4516,11200000.0
2009-01-14 01:38:00,1.4516,1.4516,1.4514,1.4514,16800000.0
2009-01-14 01:39:00,1.4513,1.4513,1.45125,1.45125,11600000.0
2009-01-14 01:40:00,1.45125,1.4518,1.45125,1.45145,26600000.0
2009-01-14 01:41:00,1.45125,1.4513,1.45085,1.45085,107600000.0
2009-01-14 01:42:00,1.45085,1.4511,1.4508,1.4511,73600000.0
2009-01-14 01:43:00,1.4511,1.4514,1.4509,1.4511,34200000.0
2009-01-14 01:44:00,1.4511,1.4511,1.45085,1.45085,42400000.0
2009-01-14 01:45:00,1.45085,1.4509,1.45015,1.45025,68800000.0
2009-01-14 01:46:00,1.4503,1.4506,1.4502,1.4506,136800000.0
2009-01-14 01:47:00,1.4506,1.4508,1.4506,1.4506,50400000.0
2009-01-14 01:48:00,1.4506,1.4516,1.4506,1.4515,81600000.0
2009-01-14 01:49:00,1.45145,1.45145,1.45075,1.45095,34200000.0
2009-01-14 01:50:00,1.4509,1.4513,1.45075,1.4512,28800000.0
2009-01-14 01:51:00,1.4513,1.4513,1.45085,1.4509,43800000.0
2009-01-14 01:52:00,1.45061,1.45084,1.45051,1.45081,54000000.0
2009-01-14 01:53:00,1.4508,1.45085,1.45055,1.4507,47200000.0
2009-01-14 01:54:00,1.4507,1.4507,1.4506,1.4507,29600000.0
2009-01-14 01:55:00,1.4506,1.451,1.4506,1.451,91600000.0
2009-01-14 01:56:00,1.451,1.45105,1.451,1.45105,4000000.0
2009-01-14 01:57:00,1.45105,1.4511,1.45105,1.4511,8800000.0
2009-01-14 01:58:00,1.45115,1.45125,1.45115,1.45125,9600000.0
2009-01-14 01:59:00,1.45125,1.4514,1.45125,1.4513,17600000.0
2009-01-14 02:00:00,1.45135,1.45195,1.4513,1.45165,140800000.0
2009-01-14 02:01:00,1.45165,1.45205,1.45165,1.45205,33600000.0
2009-01-14 02:02:00,1.45215,1.4522,1.4519,1.4519,51200000.0
2009-01-14 02:03:00,1.4519,1.4519,1.4515,1.4519,56000000.0
2009-01-14 02:04:00,1.4519,1.45205,1.4519,1.45195,20000000.0
2009-01-14 02:05:00,1.45195,1.45215,1.45195,1.45215,65600000.0
2009-01-14 02:06:00,1.45215,1.4522,1.4521,1.4522,16000000.0
2009-01-14 02:07:00,1.4521,1.4521,1.45205,1.45205,6400000.0
2009-01-14 02:08:00,1.452,1.4521,1.452,1.452,32000000.0
2009-01-14 02:09:00,1.45195,1.452,1.4518,1.4519,36000000.0
2009-01-14 02:10:00,1.4519,1.45195,1.4516,1.4519,69000000.0
2009-01-14 02:11:00,1.4519,1.4522,1.45175,1.45195,69600000.0
2009-01-14 02:12:00,1.4519,1.45225,1.4519,1.45225,54400000.0
2009-01-14 02:13:00,1.4522,1.4522,1.4519,1.45205,24000000.0
2009-01-14 02:14:00,1.45205,1.4522,1.452,1.4521,25600000.0
2009-01-14 02:15:00,1.4521,1.45255,1.4521,1.4525,69800000.0
2009-01-14 02:16:00,1.45255,1.453,1.45215,1.45275,46400000.0
2009-01-14 02:17:00,1.4528,1.45305,1.4524,1.45275,95600000.0
2009-01-14 02:18:00,1.4528,1.45305,1.45255,1.45305,30400000.0
2009-01-14 02:19:00,1.45265,1.45325,1.45265,1.45325,70400000.0
2009-01-14 02:20:00,1.45325,1.45335,1.4528,1.45335,66000000.0
2009-01-14 02:21:00,1.45335,1.45365,1.45305,1.45355,99600000.0
2009-01-14 02:22:00,1.45355,1.4536,1.4532,1.4533,48800000.0
2009-01-14 02:23:00,1.4533,1.4533,1.453,1.45315,20800000.0
2009-01-14 02:24:00,1.4531,1.4531,1.45225,1.45255,80700000.0
2009-01-14 02:25:00,1.45235,1.4529,1.45235,1.4529,66400000.0
2009-01-14 02:26:00,1.4529,1.4532,1.4529,1.4531,86400000.0
2009-01-14 02:27:00,1.45315,1.45345,1.4531,1.4532,57600000.0
2009-01-14 02:28:00,1.4532,1.4533,1.45315,1.45325,33600000.0
2009-01-14 02:29:00,1.45325,1.4534,1.453,1.4532,57600000.0
2009-01-14 02:30:00,1.4533,1.4534,1.45315,1.4533,49600000.0
2009-01-14 02:31:00,1.45315,1.4532,1.4529,1.453,53000000.0
2009-01-14 02:32:00,1.453,1.45305,1.4528,1.4528,47800000.0
2009-01-14 02:33:00,1.45275,1.45275,1.45275,1.45275,1600000.0
2009-01-14 02:34:00,1.45265,1.45265,1.45245,1.45265,78400000.0
2009-01-14 02:35:00,1.45275,1.4529,1.45255,1.4526,30400000.0
2009-01-14 02:36:00,1.4526,1.45265,1.45225,1.4525,75200000.0
2009-01-14 02:37:00,1.45255,1.45275,1.4523,1.45275,62400000.0
2009-01-14 02:38:00,1.4526,1.4526,1.4526,1.4526,3200000.0
2009-01-14 02:39:00,1.4526,1.4526,1.45255,1.45255,6400000.0
2009-01-14 02:40:00,1.45203,1.45214,1.45201,1.45201,12800000.0
2009-01-14 02:41:00,1.4525,1.4525,1.45215,1.45235,4800000.0
2009-01-14 02:42:00,1.45235,1.45235,1.45205,1.45205,26000000.0
2009-01-14 02:43:00,1.452,1.4523,1.452,1.4523,31200000.0
2009-01-14 02:44:00,1.4525,1.4525,1.4522,1.4522,7400000.0
2009-01-14 02:45:00,1.45225,1.45255,1.45215,1.45225,38400000.0
2009-01-14 02:46:00,1.4523,1.4524,1.4523,1.45235,16000000.0
2009-01-14 02:47:00,1.45235,1.45235,1.4523,1.4523,15200000.0
2009-01-14 02:48:00,1.4523,1.4523,1.4523,1.4523,16800000.0
2009-01-14 02:49:00,1.4523,1.4523,1.45225,1.4523,12200000.0
2009-01-14 02:50:00,1.45225,1.45245,1.45225,1.45245,25800000.0
2009-01-14 02:51:00,1.4523,1.4526,1.4523,1.45235,51200000.0
2009-01-14 02:52:00,1.45235,1.45235,1.45235,1.45235,11200000.0
2009-01-14 02:53:00,1.45235,1.45235,1.4517,1.452,65400000.0
2009-01-14 02:54:00,1.4519,1.45245,1.4519,1.45245,60200000.0
2009-01-14 02:55:00,1.45245,1.45265,1.4523,1.4523,55200000.0
2009-01-14 02:56:00,1.45225,1.45225,1.45215,1.45215,8800000.0
2009-01-14 02:57:00,1.45235,1.45235,1.45185,1.452,37600000.0
2009-01-14 02:58:00,1.452,1.45205,1.4517,1.4518,38400000.0
2009-01-14 02:59:00,1.4518,1.4523,1.4518,1.452,68800000.0
2009-01-14 03:00:00,1.452,1.4523,1.452,1.4523,14400000.0
2009-01-14 03:01:00,1.4523,1.4528,1.4523,1.4528,34400000.0
2009-01-14 03:02:00,1.4528,1.45345,1.4528,1.45345,60000000.0
2009-01-14 03:03:00,1.45345,1.4543,1.45345,1.454,142000000.0
2009-01-14 03:04:00,1.454,1.45445,1.454,1.45445,89000000.0
2009-01-14 03:05:00,1.45455,1.45455,1.4542,1.45445,153800000.0
2009-01-14 03:06:00,1.45445,1.4552,1.4544,1.4552,76000000.0
2009-01-14 03:07:00,1.45525,1.456,1.4551,1.456,140800000.0
2009-01-14 03:08:00,1.456,1.4567,1.456,1.45655,130800000.0
2009-01-14 03:09:00,1.4564,1.45655,1.4559,1.45605,178200000.0
2009-01-14 03:10:00,1.45605,1.4563,1.45595,1.4561,102400000.0
2009-01-14 03:11:00,1.45615,1.45635,1.45615,1.4562,107200000.0
2009-01-14 03:12:00,1.4562,1.45635,1.45615,1.4562,97200000.0
2009-01-14 03:13:00,1.4563,1.4565,1.4562,1.45645,23200000.0
2009-01-14 03:14:00,1.45635,1.45635,1.4563,1.4563,16800000.0
2009-01-14 03:15:00,1.4563,1.45685,1.45625,1.45685,60000000.0
2009-01-14 03:16:00,1.4571,1.4578,1.4571,1.45725,47200000.0
2009-01-14 03:17:00,1.4573,1.45765,1.45695,1.45705,229000000.0
2009-01-14 03:18:00,1.45705,1.4571,1.45655,1.4567,61600000.0
2009-01-14 03:19:00,1.4565,1.4565,1.45615,1.4564,36400000.0
2009-01-14 03:20:00,1.4565,1.4565,1.45645,1.45645,3200000.0
2009-01-14 03:21:00,1.4565,1.4567,1.4565,1.4567,22400000.0
2009-01-14 03:22:00,1.4567,1.45675,1.45665,1.45675,17600000.0
2009-01-14 03:23:00,1.4567,1.45735,1.4566,1.45725,92600000.0
2009-01-14 03:24:00,1.45725,1.45765,1.4571,1.4575,141400000.0
2009-01-14 03:25:00,1.4576,1.45805,1.4575,1.45785,150400000.0
2009-01-14 03:26:00,1.4578,1.4584,1.4576,1.4578,196200000.0
2009-01-14 03:27:00,1.458,1.4584,1.4573,1.45745,124400000.0
2009-01-14 03:28:00,1.45755,1.45785,1.45745,1.4575,68000000.0
2009-01-14 03:29:00,1.45755,1.45805,1.45755,1.45775,43200000.0
2009-01-14 03:30:00,1.4579,1.45815,1.45755,1.45775,156400000.0
2009-01-14 03:31:00,1.4578,1.4579,1.45755,1.45755,80400000.0
2009-01-14 03:32:00,1.45755,1.4577,1.45755,1.4577,22400000.0
2009-01-14 03:33:00,1.4576,1.45825,1.4576,1.458,35000000.0
2009-01-14 03:34:00,1.458,1.4582,1.458,1.45805,28200000.0
2009-01-14 03:35:00,1.45805,1.4581,1.4577,1.4577,47000000.0
2009-01-14 03:36:00,1.4577,1.4577,1.45715,1.45745,84800000.0
2009-01-14 03:37:00,1.45745,1.45745,1.45745,1.45745,48800000.0
2009-01-14 03:38:00,1.45745,1.45745,1.4571,1.4571,29600000.0
2009-01-14 03:39:00,1.45695,1.457,1.45675,1.4569,72800000.0
2009-01-14 03:40:00,1.4569,1.45705,1.45645,1.45645,127000000.0
2009-01-14 03:41:00,1.45655,1.45685,1.45645,1.45675,44800000.0
2009-01-14 03:42:00,1.45675,1.45685,1.45675,1.45685,6400000.0
2009-01-14 03:43:00,1.45675,1.45685,1.45675,1.45685,11200000.0
2009-01-14 03:44:00,1.45685,1.45705,1.4568,1.45685,71000000.0
2009-01-14 03:45:00,1.45685,1.45685,1.45655,1.45675,91200000.0
2009-01-14 03:46:00,1.45675,1.45675,1.45665,1.45675,46400000.0
2009-01-14 03:47:00,1.45675,1.45695,1.45645,1.45665,76600000.0
2009-01-14 03:48:00,1.4566,1.4568,1.4562,1.4564,120400000.0
2009-01-14 03:49:00,1.4566,1.45665,1.4563,1.4564,35000000.0
2009-01-14 03:50:00,1.4565,1.4565,1.4565,1.4565,1600000.0
2009-01-14 03:51:00,1.4565,1.4568,1.4565,1.45675,35200000.0
2009-01-14 03:52:00,1.45675,1.45685,1.45655,1.45675,56000000.0
2009-01-14 03:53:00,1.45675,1.4568,1.45655,1.45655,75400000.0
2009-01-14 03:54:00,1.45655,1.4566,1.4564,1.4566,89800000.0
2009-01-14 03:55:00,1.4566,1.45675,1.4566,1.45675,27200000.0
2009-01-14 03:56:00,1.45665,1.45685,1.45665,1.45685,7400000.0
2009-01-14 03:57:00,1.45695,1.4571,1.45675,1.45685,53000000.0
2009-01-14 03:58:00,1.4568,1.45685,1.4568,1.45685,25600000.0
2009-01-14 03:59:00,1.45685,1.45695,1.4568,1.4568,96000000.0
2009-01-14 04:00:00,1.4568,1.4569,1.4568,1.4568,80000000.0
2009-01-14 04:01:00,1.4568,1.4569,1.4568,1.4568,20800000.0
2009-01-14 04:02:00,1.4568,1.4569,1.45675,1.45675,96800000.0
2009-01-14 04:03:00,1.45675,1.45695,1.4561,1.45625,172200000.0
2009-01-14 04:04:00,1.45625,1.4565,1.45625,1.4565,58200000.0
2009-01-14 04:05:00,1.4564,1.4566,1.45625,1.45655,88400000.0
2009-01-14 04:06:00,1.45655,1.4569,1.45645,1.4569,54400000.0
2009-01-14 04:07:00,1.45685,1.457,1.4568,1.457,176000000.0
2009-01-14 04:08:00,1.457,1.45705,1.45695,1.45695,126400000.0
2009-01-14 04:09:00,1.4571,1.4572,1.4565,1.45655,275600000.0
2009-01-14 04:10:00,1.45655,1.45655,1.45635,1.45645,65600000.0
2009-01-14 04:11:00,1.45645,1.4567,1.4563,1.4565,52000000.0
2009-01-14 04:12:00,1.4565,1.4569,1.45645,1.4569,80000000.0
2009-01-14 04:13:00,1.45695,1.45725,1.45695,1.457,43200000.0
2009-01-14 04:14:00,1.457,1.45725,1.4569,1.45715,56800000.0
2009-01-14 04:15:00,1.4571,1.4571,1.4569,1.4569,26200000.0
2009-01-14 04:16:00,1.45658,1.45673,1.45655,1.4566,27200000.0
2009-01-14 04:17:00,1.45695,1.457,1.45695,1.457,3200000.0
2009-01-14 04:18:00,1.45715,1.45715,1.45705,1.45705,9600000.0
2009-01-14 04:19:00,1.457,1.457,1.457,1.457,4800000.0
2009-01-14 04:20:00,1.45683,1.45693,1.45681,1.45693,16400000.0
2009-01-14 04:21:00,1.457,1.457,1.457,1.457,3200000.0
2009-01-14 04:22:00,1.45695,1.45725,1.45695,1.45715,27200000.0
2009-01-14 04:23:00,1.45715,1.4572,1.45715,1.45715,34400000.0
2009-01-14 04:24:00,1.45715,1.45715,1.4571,1.4571,34400000.0
2009-01-14 04:25:00,1.45682,1.45697,1.45674,1.45692,100000000.0
2009-01-14 04:26:00,1.45715,1.45715,1.45715,1.45715,6400000.0
2009-01-14 04:27:00,1.4571,1.45715,1.45705,1.4571,15600000.0
2009-01-14 04:28:00,1.45705,1.4571,1.45675,1.45675,80000000.0
2009-01-14 04:29:00,1.45675,1.4568,1.45655,1.4568,37600000.0
2009-01-14 04:30:00,1.4568,1.4568,1.45675,1.4568,32800000.0
2009-01-14 04:31:00,1.4568,1.457,1.4568,1.45695,41000000.0
2009-01-14 04:32:00,1.45695,1.45695,1.45695,1.45695,28800000.0
2009-01-14 04:33:00,1.45695,1.45695,1.45655,1.45665,46200000.0
2009-01-14 04:34:00,1.45665,1.45665,1.45655,1.45655,69600000.0
2009-01-14 04:35:00,1.45655,1.4566,1.4565,1.4566,21600000.0
2009-01-14 04:36:00,1.45665,1.45675,1.4565,1.4567,84800000.0
2009-01-14 04:37:00,1.45685,1.45685,1.45665,1.45665,14600000.0
2009-01-14 04:38:00,1.45665,1.45685,1.45665,1.45675,13600000.0
2009-01-14 04:39:00,1.45627,1.45667,1.45622,1.45667,44000000.0
2009-01-14 04:40:00,1.45665,1.45675,1.45665,1.45675,13200000.0
2009-01-14 04:41:00,1.45685,1.45685,1.45675,1.45675,3200000.0
2009-01-14 04:42:00,1.4566,1.4568,1.4566,1.4568,34400000.0
2009-01-14 04:43:00,1.4568,1.4569,1.4568,1.4569,6400000.0
2009-01-14 04:44:00,1.4569,1.4569,1.4568,1.4568,16000000.0
2009-01-14 04:45:00,1.4568,1.4568,1.4568,1.4568,30400000.0
2009-01-14 04:46:00,1.4568,1.4568,1.4568,1.4568,16000000.0
2009-01-14 04:47:00,1.4568,1.4568,1.4567,1.4567,18400000.0
2009-01-14 04:48:00,1.45675,1.45705,1.45675,1.45705,20000000.0
2009-01-14 04:49:00,1.45715,1.45725,1.45705,1.45725,12800000.0
2009-01-14 04:50:00,1.45725,1.45775,1.4572,1.4576,71200000.0
2009-01-14 04:51:00,1.4576,1.45775,1.4575,1.45765,76800000.0
2009-01-14 04:52:00,1.45765,1.45765,1.4575,1.4575,27200000.0
2009-01-14 04:53:00,1.4575,1.45785,1.4574,1.45785,63400000.0
2009-01-14 04:54:00,1.45795,1.4582,1.45795,1.4582,20000000.0
2009-01-14 04:55:00,1.4583,1.4583,1.45815,1.4583,14400000.0
2009-01-14 04:56:00,1.4582,1.4582,1.4582,1.4582,1600000.0
2009-01-14 04:57:00,1.45815,1.45895,1.45815,1.45895,71400000.0
2009-01-14 04:58:00,1.45895,1.4596,1.45895,1.4593,123200000.0
2009-01-14 04:59:00,1.4593,1.4596,1.4592,1.45955,25800000.0
2009-01-14 05:00:00,1.4596,1.45975,1.45955,1.45975,57000000.0
2009-01-14 05:01:00,1.45975,1.46015,1.45975,1.46,67200000.0
2009-01-14 05:02:00,1.46005,1.46035,1.45995,1.46015,67400000.0
2009-01-14 05:03:00,1.46015,1.4605,1.4597,1.4597,120600000.0
2009-01-14 05:04:00,1.4597,1.4599,1.4595,1.45955,76400000.0
2009-01-14 05:05:00,1.4596,1.4598,1.4596,1.45965,97400000.0
2009-01-14 05:06:00,1.4596,1.4597,1.45955,1.45965,87200000.0
2009-01-14 05:07:00,1.45965,1.4598,1.45965,1.45975,27200000.0
2009-01-14 05:08:00,1.4597,1.45985,1.45965,1.45975,247200000.0
2009-01-14 05:09:00,1.45965,1.45965,1.4591,1.45935,186600000.0
2009-01-14 05:10:00,1.45935,1.45945,1.459,1.45915,61000000.0
2009-01-14 05:11:00,1.45915,1.4595,1.45885,1.4591,149600000.0
2009-01-14 05:12:00,1.45905,1.45985,1.4588,1.45915,213000000.0
2009-01-14 05:13:00,1.45895,1.459,1.45865,1.45875,218600000.0
2009-01-14 05:14:00,1.45885,1.45885,1.45875,1.45875,53400000.0
2009-01-14 05:15:00,1.45875,1.45875,1.45825,1.45835,102000000.0
2009-01-14 05:16:00,1.45835,1.4586,1.45835,1.4586,64800000.0
2009-01-14 05:17:00,1.4586,1.4587,1.4584,1.4584,87200000.0
2009-01-14 05:18:00,1.4584,1.45845,1.45775,1.458,102400000.0
2009-01-14 05:19:00,1.458,1.4581,1.4572,1.4575,210000000.0
2009-01-14 05:20:00,1.4575,1.4576,1.4571,1.4573,130000000.0
2009-01-14 05:21:00,1.4573,1.4576,1.4572,1.4576,89600000.0
2009-01-14 05:22:00,1.4575,1.4586,1.4575,1.45825,178400000.0
2009-01-14 05:23:00,1.45825,1.45825,1.4569,1.4569,157400000.0
2009-01-14 05:24:00,1.4572,1.4572,1.45655,1.45655,84800000.0
2009-01-14 05:25:00,1.4567,1.457,1.4558,1.4566,224800000.0
2009-01-14 05:26:00,1.4564,1.4564,1.45595,1.4563,117600000.0
2009-01-14 05:27:00,1.4563,1.45655,1.45615,1.45655,79800000.0
2009-01-14 05:28:00,1.4564,1.457,1.456,1.4569,96800000.0
2009-01-14 05:29:00,1.4568,1.4569,1.4566,1.4567,69600000.0
2009-01-14 05:30:00,1.4567,1.45675,1.45645,1.45665,68800000.0
2009-01-14 05:31:00,1.45655,1.4567,1.4563,1.45635,90400000.0
2009-01-14 05:32:00,1.45635,1.45675,1.45635,1.45675,101000000.0
2009-01-14 05:33:00,1.4568,1.457,1.4565,1.457,43000000.0
2009-01-14 05:34:00,1.457,1.457,1.4567,1.4567,27200000.0
2009-01-14 05:35:00,1.4567,1.4567,1.45645,1.4565,46000000.0
2009-01-14 05:36:00,1.4566,1.45665,1.45655,1.45655,16800000.0
2009-01-14 05:37:00,1.4566,1.4566,1.4566,1.4566,1600000.0
2009-01-14 05:38:00,1.45655,1.45655,1.45645,1.45655,28000000.0
2009-01-14 05:39:00,1.4566,1.4566,1.4564,1.4564,20000000.0
2009-01-14 05:40:00,1.45645,1.4565,1.456,1.45635,102600000.0
2009-01-14 05:41:00,1.4564,1.4564,1.4562,1.45625,11600000.0
2009-01-14 05:42:00,1.45625,1.45635,1.45585,1.45625,41600000.0
2009-01-14 05:43:00,1.45625,1.45625,1.45615,1.45625,21200000.0
2009-01-14 05:44:00,1.45625,1.45625,1.45625,1.45625,4800000.0
2009-01-14 05:45:00,1.45619,1.45641,1.45593,1.45604,32000000.0
2009-01-14 05:46:00,1.45625,1.45625,1.45605,1.4561,13600000.0
2009-01-14 05:47:00,1.4563,1.45635,1.4561,1.45615,13600000.0
2009-01-14 05:48:00,1.4562,1.4569,1.4562,1.4566,60000000.0
2009-01-14 05:49:00,1.4566,1.4566,1.4566,1.4566,7200000.0
2009-01-14 05:50:00,1.4566,1.4566,1.45615,1.45615,24800000.0
2009-01-14 05:51:00,1.4561,1.4561,1.4556,1.4556,33000000.0
2009-01-14 05:52:00,1.4555,1.4555,1.4554,1.4554,36400000.0
2009-01-14 05:53:00,1.45545,1.4555,1.4552,1.4553,49600000.0
2009-01-14 05:54:00,1.4552,1.4555,1.45425,1.4547,123400000.0
2009-01-14 05:55:00,1.45485,1.45485,1.4544,1.4548,60800000.0
2009-01-14 05:56:00,1.455,1.455,1.4543,1.4544,28800000.0
2009-01-14 05:57:00,1.45435,1.4547,1.454,1.4543,63200000.0
2009-01-14 05:58:00,1.4543,1.4543,1.4539,1.4542,103200000.0
2009-01-14 05:59:00,1.4542,1.4545,1.454,1.4545,156000000.0
2009-01-14 06:00:00,1.45455,1.45465,1.45455,1.45465,35200000.0
2009-01-14 06:01:00,1.45465,1.45515,1.4545,1.45485,148200000.0
2009-01-14 06:02:00,1.4548,1.4553,1.4548,1.45525,86400000.0
2009-01-14 06:03:00,1.4552,1.4552,1.455,1.455,23200000.0
2009-01-14 06:04:00,1.455,1.4553,1.455,1.4553,33600000.0
2009-01-14 06:05:00,1.45535,1.45555,1.45505,1.45545,77600000.0
2009-01-14 06:06:00,1.4556,1.4556,1.45525,1.45525,50200000.0
2009-01-14 06:07:00,1.45525,1.4555,1.45525,1.45535,182400000.0
2009-01-14 06:08:00,1.45535,1.4554,1.4552,1.4553,124800000.0
2009-01-14 06:09:00,1.4553,1.4556,1.4552,1.4556,229600000.0
2009-01-14 06:10:00,1.45565,1.4557,1.45525,1.4554,204000000.0
2009-01-14 06:11:00,1.4554,1.4556,1.45525,1.4556,47200000.0
2009-01-14 06:12:00,1.45555,1.4556,1.45555,1.4556,4800000.0
2009-01-14 06:13:00,1.4556,1.45575,1.4553,1.4553,65000000.0
2009-01-14 06:14:00,1.4553,1.4553,1.4552,1.4553,84800000.0
2009-01-14 06:15:00,1.45535,1.4554,1.4552,1.4552,19200000.0
2009-01-14 06:16:00,1.4552,1.45535,1.45515,1.45515,119000000.0
2009-01-14 06:17:00,1.45505,1.4552,1.4545,1.4545,71000000.0
2009-01-14 06:18:00,1.4545,1.45465,1.45435,1.45455,112000000.0
2009-01-14 06:19:00,1.4544,1.4554,1.4544,1.4552,88600000.0
2009-01-14 06:20:00,1.4552,1.4553,1.4549,1.4551,89600000.0
2009-01-14 06:21:00,1.4552,1.4553,1.455,1.4553,42400000.0
2009-01-14 06:22:00,1.4553,1.4553,1.45505,1.45515,28800000.0
2009-01-14 06:23:00,1.4552,1.4558,1.45505,1.45505,174000000.0
2009-01-14 06:24:00,1.45505,1.45525,1.45505,1.45515,52800000.0
2009-01-14 06:25:00,1.45515,1.4555,1.45495,1.45505,160000000.0
2009-01-14 06:26:00,1.45505,1.45505,1.455,1.45505,27200000.0
2009-01-14 06:27:00,1.45505,1.4551,1.45455,1.45495,76800000.0
2009-01-14 06:28:00,1.4549,1.45505,1.4546,1.45465,53000000.0
2009-01-14 06:29:00,1.45465,1.45465,1.4546,1.4546,24000000.0
2009-01-14 06:30:00,1.45455,1.45465,1.45455,1.45455,90400000.0
2009-01-14 06:31:00,1.45455,1.4547,1.4542,1.45425,128800000.0
2009-01-14 06:32:00,1.45435,1.4551,1.4542,1.45505,96400000.0
2009-01-14 06:33:00,1.455,1.4551,1.45465,1.45465,11200000.0
2009-01-14 06:34:00,1.4547,1.45475,1.4547,1.4547,20000000.0
2009-01-14 06:35:00,1.45505,1.45505,1.45455,1.45455,5800000.0
2009-01-14 06:36:00,1.45447,1.45465,1.45436,1.45456,73200000.0
2009-01-14 06:37:00,1.4547,1.45485,1.4545,1.4545,49800000.0
2009-01-14 06:38:00,1.4547,1.4547,1.4547,1.4547,4800000.0
2009-01-14 06:39:00,1.4546,1.455,1.4546,1.455,28800000.0
2009-01-14 06:40:00,1.455,1.455,1.45485,1.455,25600000.0
2009-01-14 06:41:00,1.455,1.455,1.455,1.455,28800000.0
2009-01-14 06:42:00,1.455,1.4551,1.455,1.455,36000000.0
2009-01-14 06:43:00,1.455,1.4551,1.455,1.455,19200000.0
2009-01-14 06:44:00,1.4551,1.4551,1.4551,1.4551,4800000.0
2009-01-14 06:45:00,1.4551,1.4551,1.45505,1.4551,9600000.0
2009-01-14 06:46:00,1.4552,1.4552,1.4552,1.4552,4800000.0
2009-01-14 06:47:00,1.4552,1.45535,1.455,1.4551,37600000.0
2009-01-14 06:48:00,1.4551,1.4552,1.45485,1.4551,41600000.0
2009-01-14 06:49:00,1.4551,1.4551,1.4549,1.45495,42400000.0
2009-01-14 06:50:00,1.45495,1.455,1.45495,1.455,9600000.0
2009-01-14 06:51:00,1.4549,1.4549,1.4549,1.4549,27200000.0
2009-01-14 06:52:00,1.4551,1.4551,1.4549,1.4549,15200000.0
2009-01-14 06:53:00,1.4549,1.455,1.4549,1.4549,52000000.0
2009-01-14 06:54:00,1.455,1.455,1.455,1.455,16000000.0
2009-01-14 06:55:00,1.455,1.455,1.455,1.455,10600000.0
2009-01-14 06:56:00,1.4549,1.455,1.4549,1.455,12000000.0
2009-01-14 06:57:00,1.455,1.455,1.4549,1.455,36800000.0
2009-01-14 06:58:00,1.4549,1.455,1.4549,1.455,42400000.0
2009-01-14 06:59:00,1.45495,1.4551,1.45495,1.4551,84800000.0
2009-01-14 07:00:00,1.4551,1.4551,1.455,1.455,57600000.0
2009-01-14 07:01:00,1.4551,1.4556,1.455,1.4555,98400000.0
2009-01-14 07:02:00,1.4555,1.45565,1.4554,1.4556,80000000.0
2009-01-14 07:03:00,1.4556,1.45565,1.4555,1.45555,134400000.0
2009-01-14 07:04:00,1.45555,1.4573,1.45555,1.45585,160000000.0
2009-01-14 07:05:00,1.45585,1.45655,1.45585,1.4563,70400000.0
2009-01-14 07:06:00,1.4563,1.4576,1.4563,1.4566,259400000.0
2009-01-14 07:07:00,1.4566,1.4569,1.4566,1.4567,83400000.0
2009-01-14 07:08:00,1.45675,1.4573,1.45675,1.45675,160800000.0
2009-01-14 07:09:00,1.45675,1.4568,1.4565,1.4568,115200000.0
2009-01-14 07:10:00,1.4568,1.4568,1.45665,1.45665,33600000.0
2009-01-14 07:11:00,1.45665,1.4569,1.45635,1.4568,188800000.0
2009-01-14 07:12:00,1.4568,1.4568,1.4568,1.4568,7200000.0
2009-01-14 07:13:00,1.4568,1.4568,1.4567,1.4567,19200000.0
2009-01-14 07:14:00,1.45675,1.457,1.45675,1.4569,36800000.0
2009-01-14 07:15:00,1.45725,1.45725,1.4566,1.45685,57000000.0
2009-01-14 07:16:00,1.45685,1.4573,1.45655,1.4567,244600000.0
2009-01-14 07:17:00,1.4568,1.4574,1.4568,1.4573,90400000.0
2009-01-14 07:18:00,1.4573,1.45745,1.45715,1.4574,138400000.0
2009-01-14 07:19:00,1.4575,1.4576,1.45745,1.4576,37400000.0
2009-01-14 07:20:00,1.45755,1.4576,1.45735,1.45745,93000000.0
2009-01-14 07:21:00,1.4575,1.45775,1.45735,1.45755,24600000.0
2009-01-14 07:22:00,1.4576,1.45785,1.4576,1.45785,28800000.0
2009-01-14 07:23:00,1.45785,1.4581,1.45785,1.4581,40600000.0
2009-01-14 07:24:00,1.4581,1.4581,1.45805,1.45805,25600000.0
2009-01-14 07:25:00,1.45805,1.4582,1.45805,1.45805,33600000.0
2009-01-14 07:26:00,1.45805,1.45815,1.45785,1.45795,36800000.0
2009-01-14 07:27:00,1.4579,1.45795,1.4577,1.45775,84800000.0
2009-01-14 07:28:00,1.4578,1.4578,1.45775,1.45775,3200000.0
2009-01-14 07:29:00,1.4579,1.4579,1.4578,1.4578,14400000.0
2009-01-14 07:30:00,1.4579,1.4579,1.4576,1.45785,73600000.0
2009-01-14 07:31:00,1.45795,1.45835,1.45785,1.45835,36000000.0
2009-01-14 07:32:00,1.4584,1.45885,1.4584,1.45885,102400000.0
2009-01-14 07:33:00,1.4589,1.45895,1.4586,1.45865,27200000.0
2009-01-14 07:34:00,1.45865,1.4591,1.4584,1.4591,57400000.0
2009-01-14 07:35:00,1.4591,1.4601,1.459,1.45995,168200001.0
2009-01-14 07:36:00,1.45995,1.4601,1.4596,1.4596,87600000.0
2009-01-14 07:37:00,1.45955,1.4596,1.459,1.4593,44600000.0
2009-01-14 07:38:00,1.45925,1.45925,1.459,1.4591,48000000.0
2009-01-14 07:39:00,1.4591,1.45915,1.45905,1.45915,86400000.0
2009-01-14 07:40:00,1.45915,1.45925,1.4591,1.45925,76800000.0
2009-01-14 07:41:00,1.4593,1.45935,1.45925,1.45925,34400000.0
2009-01-14 07:42:00,1.45915,1.45915,1.45815,1.4585,189400000.0
2009-01-14 07:43:00,1.45845,1.45885,1.458,1.45885,250199999.0
2009-01-14 07:44:00,1.45885,1.4596,1.45885,1.45915,98600000.0
2009-01-14 07:45:00,1.4591,1.4594,1.4588,1.4589,312399999.0
2009-01-14 07:46:00,1.45885,1.45905,1.45845,1.45905,279800000.0
2009-01-14 07:47:00,1.45915,1.45915,1.45875,1.45915,107200000.0
2009-01-14 07:48:00,1.45915,1.4592,1.45795,1.45795,73000000.0
2009-01-14 07:49:00,1.4581,1.4587,1.4581,1.45865,84800000.0
2009-01-14 07:50:00,1.45865,1.4587,1.4583,1.4587,85400000.0
2009-01-14 07:51:00,1.45875,1.45895,1.45865,1.4589,70400000.0
2009-01-14 07:52:00,1.4589,1.45895,1.4589,1.45895,20000000.0
2009-01-14 07:53:00,1.45895,1.45905,1.4588,1.4588,35200000.0
2009-01-14 07:54:00,1.45885,1.45885,1.4588,1.4588,40000000.0
2009-01-14 07:55:00,1.4589,1.4596,1.4589,1.4595,182600000.0
2009-01-14 07:56:00,1.4594,1.45975,1.4594,1.45965,166400000.0
2009-01-14 07:57:00,1.45965,1.45965,1.45905,1.45905,60800000.0
2009-01-14 07:58:00,1.459,1.45935,1.45865,1.45865,212800000.0
2009-01-14 07:59:00,1.4589,1.45925,1.45885,1.45925,106000000.0
2009-01-14 08:00:00,1.4592,1.45925,1.4589,1.45925,74200000.0
2009-01-14 08:01:00,1.4592,1.45925,1.4591,1.4591,45000000.0
2009-01-14 08:02:00,1.4591,1.45995,1.45905,1.4599,315600000.0
2009-01-14 08:03:00,1.4599,1.46005,1.4597,1.4597,97600000.0
2009-01-14 08:04:00,1.4597,1.4605,1.4597,1.4604,290399998.0
2009-01-14 08:05:00,1.4604,1.4607,1.4602,1.4602,283200000.0
2009-01-14 08:06:00,1.4603,1.4603,1.45985,1.45985,51200000.0
2009-01-14 08:07:00,1.4599,1.4606,1.4599,1.4606,396999999.0
2009-01-14 08:08:00,1.4605,1.4615,1.46005,1.46125,409400000.0
2009-01-14 08:09:00,1.46125,1.4613,1.46055,1.4608,96000000.0
2009-01-14 08:10:00,1.4608,1.46105,1.46065,1.46105,133600000.0
2009-01-14 08:11:00,1.46105,1.46125,1.4609,1.4611,116800000.0
2009-01-14 08:12:00,1.46115,1.4621,1.461,1.46195,129600000.0
2009-01-14 08:13:00,1.462,1.462,1.46175,1.46185,65800000.0
2009-01-14 08:14:00,1.46185,1.4623,1.46185,1.46205,115000000.0
2009-01-14 08:15:00,1.46205,1.46205,1.4617,1.46175,77800000.0
2009-01-14 08:16:00,1.4617,1.4617,1.46125,1.46125,55800000.0
2009-01-14 08:17:00,1.4612,1.4612,1.46025,1.46045,140000000.0
2009-01-14 08:18:00,1.46025,1.46025,1.4598,1.46,89800000.0
2009-01-14 08:19:00,1.46005,1.4602,1.46005,1.46015,75200000.0
2009-01-14 08:20:00,1.46,1.46,1.4598,1.45985,80000000.0
2009-01-14 08:21:00,1.45985,1.45985,1.45935,1.45945,81800000.0
2009-01-14 08:22:00,1.4595,1.4596,1.4595,1.4596,4600000.0
2009-01-14 08:23:00,1.4596,1.4596,1.45925,1.4594,12200000.0
2009-01-14 08:24:00,1.4594,1.4596,1.4592,1.4596,86400000.0
2009-01-14 08:25:00,1.4596,1.4599,1.4593,1.4598,164000000.0
2009-01-14 08:26:00,1.45995,1.45995,1.4594,1.45955,57200000.0
2009-01-14 08:27:00,1.45955,1.45955,1.4584,1.4584,126800000.0
2009-01-14 08:28:00,1.4584,1.4593,1.45835,1.4593,224000000.0
2009-01-14 08:29:00,1.4593,1.4594,1.459,1.459,41600000.0
2009-01-14 08:30:00,1.459,1.459,1.45835,1.45845,80000000.0
2009-01-14 08:31:00,1.45855,1.45865,1.45855,1.45865,49200000.0
2009-01-14 08:32:00,1.45865,1.45865,1.45855,1.45855,62800000.0
2009-01-14 08:33:00,1.45855,1.45865,1.45855,1.45865,34400000.0
2009-01-14 08:34:00,1.45865,1.4592,1.45855,1.459,103000000.0
2009-01-14 08:35:00,1.459,1.459,1.4588,1.4589,65600000.0
2009-01-14 08:36:00,1.45895,1.4591,1.4589,1.4589,91400000.0
2009-01-14 08:37:00,1.45875,1.4589,1.45875,1.4588,40000000.0
2009-01-14 08:38:00,1.4588,1.4593,1.4584,1.4593,45200000.0
2009-01-14 08:39:00,1.4592,1.4598,1.45905,1.4593,244400000.0
2009-01-14 08:40:00,1.4596,1.4596,1.45845,1.45875,316000001.0
2009-01-14 08:41:00,1.4585,1.4589,1.4585,1.45885,205200000.0
2009-01-14 08:42:00,1.45865,1.4591,1.4586,1.459,110400000.0
2009-01-14 08:43:00,1.45895,1.4593,1.4589,1.45895,72000000.0
2009-01-14 08:44:00,1.4589,1.45905,1.4589,1.459,20800000.0
2009-01-14 08:45:00,1.4591,1.4592,1.45905,1.45905,32000000.0
2009-01-14 08:46:00,1.45925,1.4594,1.45925,1.4594,52800000.0
2009-01-14 08:47:00,1.45945,1.4598,1.45945,1.45975,119200000.0
2009-01-14 08:48:00,1.45975,1.46015,1.4597,1.46015,89600000.0
2009-01-14 08:49:00,1.4604,1.46055,1.4603,1.46055,74400000.0
2009-01-14 08:50:00,1.46045,1.4608,1.46045,1.4608,93600000.0
2009-01-14 08:51:00,1.4608,1.46095,1.4604,1.4607,68000000.0
2009-01-14 08:52:00,1.4608,1.4615,1.4608,1.46115,172800000.0
2009-01-14 08:53:00,1.46125,1.46145,1.46105,1.4611,68800000.0
2009-01-14 08:54:00,1.4611,1.4611,1.4606,1.4606,101600000.0
2009-01-14 08:55:00,1.4606,1.4606,1.4606,1.4606,24400000.0
2009-01-14 08:56:00,1.4606,1.46065,1.46055,1.46055,26200000.0
2009-01-14 08:57:00,1.46055,1.46085,1.46045,1.46085,82600000.0
2009-01-14 08:58:00,1.46085,1.4609,1.46035,1.46055,100400000.0
2009-01-14 08:59:00,1.46055,1.4606,1.46045,1.46045,81600000.0
2009-01-14 09:00:00,1.46045,1.46075,1.46045,1.46075,99200000.0
2009-01-14 09:01:00,1.46065,1.46065,1.4594,1.4594,71200000.0
2009-01-14 09:02:00,1.4594,1.4597,1.4594,1.4596,70400000.0
2009-01-14 09:03:00,1.4595,1.45965,1.4594,1.4596,75000000.0
2009-01-14 09:04:00,1.45975,1.45975,1.4596,1.4597,30400000.0
2009-01-14 09:05:00,1.4597,1.46035,1.4595,1.46035,108000000.0
2009-01-14 09:06:00,1.4603,1.4603,1.45985,1.46005,30400000.0
2009-01-14 09:07:00,1.4599,1.46005,1.4599,1.45995,27200000.0
2009-01-14 09:08:00,1.4599,1.4599,1.4593,1.45945,41600000.0
2009-01-14 09:09:00,1.45945,1.4595,1.45925,1.45925,43200000.0
2009-01-14 09:10:00,1.4592,1.4592,1.4586,1.4586,92800000.0
2009-01-14 09:11:00,1.45865,1.4589,1.45795,1.45845,170600000.0
2009-01-14 09:12:00,1.45845,1.45865,1.45805,1.4583,133800001.0
2009-01-14 09:13:00,1.4583,1.45835,1.45825,1.45825,45000000.0
2009-01-14 09:14:00,1.45835,1.45835,1.4582,1.45835,85400000.0
2009-01-14 09:15:00,1.4584,1.45845,1.4582,1.4583,129600000.0
2009-01-14 09:16:00,1.4583,1.45835,1.4577,1.4577,141600000.0
2009-01-14 09:17:00,1.45775,1.4579,1.4575,1.4575,72600000.0
2009-01-14 09:18:00,1.45755,1.45795,1.45735,1.4575,133200000.0
2009-01-14 09:19:00,1.4575,1.4576,1.45715,1.4573,177600000.0
2009-01-14 09:20:00,1.4573,1.4575,1.45725,1.45725,163700000.0
2009-01-14 09:21:00,1.4573,1.4573,1.45685,1.45715,124400000.0
2009-01-14 09:22:00,1.45715,1.4576,1.457,1.4576,182200000.0
2009-01-14 09:23:00,1.4575,1.45805,1.4575,1.45785,165400000.0
2009-01-14 09:24:00,1.45785,1.45885,1.45785,1.45855,203600000.0
2009-01-14 09:25:00,1.4586,1.45985,1.4586,1.45935,172600000.0
2009-01-14 09:26:00,1.45955,1.4596,1.45845,1.4586,287900000.0
2009-01-14 09:27:00,1.4586,1.45875,1.45795,1.45875,132700000.0
2009-01-14 09:28:00,1.4588,1.4588,1.45825,1.4584,76400000.0
2009-01-14 09:29:00,1.45835,1.45855,1.4578,1.45785,232400000.0
2009-01-14 09:30:00,1.45785,1.4586,1.45785,1.45845,212400000.0
2009-01-14 09:31:00,1.4584,1.4589,1.45835,1.45845,92000000.0
2009-01-14 09:32:00,1.45865,1.4591,1.45865,1.45885,165600000.0
2009-01-14 09:33:00,1.4589,1.45925,1.4588,1.4588,237000000.0
2009-01-14 09:34:00,1.4589,1.4591,1.458,1.45865,235800000.0
2009-01-14 09:35:00,1.45865,1.4589,1.45825,1.45825,150000000.0
2009-01-14 09:36:00,1.45825,1.4583,1.45815,1.4582,135400000.0
2009-01-14 09:37:00,1.4582,1.4582,1.45815,1.4582,25800000.0
2009-01-14 09:38:00,1.45825,1.45825,1.45815,1.4582,49400000.0
2009-01-14 09:39:00,1.4582,1.4583,1.4579,1.45805,131800000.0
2009-01-14 09:40:00,1.45805,1.45805,1.45725,1.45785,196200001.0
2009-01-14 09:41:00,1.4579,1.4582,1.45775,1.4582,48200000.0
2009-01-14 09:42:00,1.45825,1.459,1.45825,1.45895,202800000.0
2009-01-14 09:43:00,1.45885,1.4602,1.45885,1.45995,234200000.0
2009-01-14 09:44:00,1.45995,1.4607,1.45995,1.4603,164000000.0
2009-01-14 09:45:00,1.46025,1.46035,1.45965,1.46025,236600000.0
2009-01-14 09:46:00,1.4604,1.46165,1.4604,1.46125,294800000.0
2009-01-14 09:47:00,1.4612,1.4614,1.46055,1.4609,240600000.0
2009-01-14 09:48:00,1.4611,1.4615,1.46085,1.46125,82400000.0
2009-01-14 09:49:00,1.46115,1.4617,1.4611,1.4615,259800000.0
2009-01-14 09:50:00,1.4615,1.4632,1.4615,1.463,342600000.0
2009-01-14 09:51:00,1.463,1.46325,1.46265,1.46265,202200000.0
2009-01-14 09:52:00,1.46265,1.46265,1.4619,1.4621,197600000.0
2009-01-14 09:53:00,1.4622,1.4624,1.462,1.46235,136200000.0
2009-01-14 09:54:00,1.4624,1.4627,1.4624,1.46245,248400000.0
2009-01-14 09:55:00,1.46255,1.46255,1.46215,1.4624,191800000.0
2009-01-14 09:56:00,1.4624,1.4629,1.4624,1.4629,169600000.0
2009-01-14 09:57:00,1.46295,1.4631,1.4626,1.4628,212800000.0
2009-01-14 09:58:00,1.46275,1.46325,1.46275,1.4631,186800000.0
2009-01-14 09:59:00,1.46305,1.4634,1.4627,1.463,204000000.0
2009-01-14 10:00:00,1.4629,1.4629,1.462,1.4629,411000000.0
2009-01-14 10:01:00,1.46305,1.46325,1.46295,1.463,261200000.0
2009-01-14 10:02:00,1.463,1.46315,1.4627,1.46305,194100000.0
2009-01-14 10:03:00,1.46305,1.4641,1.46305,1.4637,350500000.0
2009-01-14 10:04:00,1.4637,1.4637,1.4623,1.4631,409500000.0
2009-01-14 10:05:00,1.4631,1.46405,1.4631,1.46405,370800000.0
2009-01-14 10:06:00,1.4641,1.4647,1.46385,1.4642,331000000.0
2009-01-14 10:07:00,1.4642,1.4642,1.46395,1.46405,134800000.0
2009-01-14 10:08:00,1.464,1.46455,1.4639,1.4643,342600000.0
2009-01-14 10:09:00,1.4643,1.4645,1.46415,1.4643,562600000.0
2009-01-14 10:10:00,1.46415,1.4648,1.46405,1.4645,421200001.0
2009-01-14 10:11:00,1.46455,1.46475,1.46415,1.4645,380599999.0
2009-01-14 10:12:00,1.46455,1.4648,1.46445,1.4645,286700001.0
2009-01-14 10:13:00,1.46445,1.4645,1.4639,1.4645,279250000.0
2009-01-14 10:14:00,1.4644,1.46485,1.4643,1.4645,390600000.0
2009-01-14 10:15:00,1.46455,1.46475,1.46435,1.46475,257400000.0
2009-01-14 10:16:00,1.46465,1.4666,1.46465,1.4666,442200000.0
2009-01-14 10:17:00,1.4666,1.4674,1.4664,1.4674,484100001.0
2009-01-14 10:18:00,1.4675,1.4677,1.4664,1.46645,602599999.0
2009-01-14 10:19:00,1.46645,1.46665,1.46615,1.46665,255000000.0
2009-01-14 10:20:00,1.46665,1.46765,1.46655,1.46765,225200000.0
2009-01-14 10:21:00,1.46765,1.46775,1.46735,1.4675,358600000.0
2009-01-14 10:22:00,1.4675,1.46835,1.4673,1.46835,323700000.0
2009-01-14 10:23:00,1.4685,1.46945,1.46845,1.4692,447100000.0
2009-01-14 10:24:00,1.46915,1.4696,1.4687,1.46945,436600000.0
2009-01-14 10:25:00,1.4695,1.4707,1.4694,1.47055,570200002.0
2009-01-14 10:26:00,1.47055,1.47055,1.4695,1.4696,463200000.0
2009-01-14 10:27:00,1.4696,1.4696,1.469,1.4691,444000000.0
2009-01-14 10:28:00,1.4691,1.4692,1.46845,1.4692,421600000.0
2009-01-14 10:29:00,1.4692,1.4692,1.46805,1.46825,312000001.0
2009-01-14 10:30:00,1.4685,1.469,1.4681,1.4689,425599999.0
2009-01-14 10:31:00,1.4689,1.4695,1.4688,1.46935,415600000.0
2009-01-14 10:32:00,1.46935,1.46955,1.4691,1.46925,318800000.0
2009-01-14 10:33:00,1.46925,1.46925,1.46865,1.4691,314300000.0
2009-01-14 10:34:00,1.469,1.46935,1.4688,1.4691,569600000.0
2009-01-14 10:35:00,1.4691,1.4694,1.4673,1.46795,496500000.0
2009-01-14 10:36:00,1.46795,1.46805,1.46685,1.4677,421600000.0
2009-01-14 10:37:00,1.4676,1.46765,1.46655,1.46655,373200000.0
2009-01-14 10:38:00,1.46655,1.46735,1.46655,1.4673,314200000.0
2009-01-14 10:39:00,1.4673,1.4675,1.46665,1.4668,284000000.0
2009-01-14 10:40:00,1.4668,1.4689,1.4668,1.468,608000000.0
2009-01-14 10:41:00,1.468,1.46805,1.4662,1.4664,423400001.0
2009-01-14 10:42:00,1.4666,1.4669,1.46655,1.4668,252400000.0
2009-01-14 10:43:00,1.4668,1.46735,1.46595,1.46595,240800000.0
2009-01-14 10:44:00,1.46605,1.46625,1.46435,1.4653,289600000.0
2009-01-14 10:45:00,1.4654,1.46565,1.46425,1.46425,346800000.0
2009-01-14 10:46:00,1.4643,1.4656,1.46365,1.4652,288200000.0
2009-01-14 10:47:00,1.4654,1.46575,1.46535,1.46565,167800000.0
2009-01-14 10:48:00,1.4655,1.4658,1.465,1.4656,257600000.0
2009-01-14 10:49:00,1.4656,1.4656,1.4641,1.4641,222600000.0
2009-01-14 10:50:00,1.46395,1.46445,1.46395,1.4643,220600000.0
2009-01-14 10:51:00,1.46425,1.4649,1.4642,1.46435,260999999.0
2009-01-14 10:52:00,1.4644,1.4646,1.4643,1.4643,244200000.0
2009-01-14 10:53:00,1.46435,1.4645,1.46415,1.46415,275200000.0
2009-01-14 10:54:00,1.46415,1.4645,1.4639,1.4645,151400000.0
2009-01-14 10:55:00,1.4645,1.46455,1.464,1.4642,150200000.0
2009-01-14 10:56:00,1.46415,1.46415,1.46345,1.46345,386600000.0
2009-01-14 10:57:00,1.46345,1.4636,1.4617,1.46205,352000000.0
2009-01-14 10:58:00,1.46205,1.46255,1.4618,1.46245,330100000.0
2009-01-14 10:59:00,1.4626,1.46275,1.46145,1.46165,357700000.0
2009-01-14 11:00:00,1.46165,1.46165,1.45975,1.45975,534600000.0
2009-01-14 11:01:00,1.45975,1.46025,1.45945,1.46025,307000000.0
2009-01-14 11:02:00,1.46025,1.46045,1.4589,1.4592,234800000.0
2009-01-14 11:03:00,1.45925,1.4603,1.45925,1.46025,226100000.0
2009-01-14 11:04:00,1.46025,1.46185,1.4601,1.4613,348000000.0
2009-01-14 11:05:00,1.4614,1.4616,1.46045,1.4608,354600000.0
2009-01-14 11:06:00,1.4608,1.46115,1.4591,1.4593,292900000.0
2009-01-14 11:07:00,1.4593,1.4604,1.4593,1.4599,246300000.0
2009-01-14 11:08:00,1.4599,1.46065,1.45935,1.45945,354800000.0
2009-01-14 11:09:00,1.45945,1.46025,1.459,1.459,538000000.0
2009-01-14 11:10:00,1.4591,1.4594,1.4588,1.4594,296200000.0
2009-01-14 11:11:00,1.4594,1.4604,1.4592,1.46025,250000000.0
2009-01-14 11:12:00,1.4604,1.4604,1.4585,1.45865,458799999.0
2009-01-14 11:13:00,1.4586,1.459,1.4579,1.4583,414000000.0
2009-01-14 11:14:00,1.45835,1.4586,1.45735,1.4576,421100000.0
2009-01-14 11:15:00,1.45745,1.45825,1.45745,1.45805,349799999.0
2009-01-14 11:16:00,1.45805,1.4581,1.45685,1.457,411900000.0
2009-01-14 11:17:00,1.457,1.4574,1.45695,1.4571,400200000.0
2009-01-14 11:18:00,1.4572,1.45785,1.4571,1.4577,353800000.0
2009-01-14 11:19:00,1.45785,1.4584,1.4575,1.458,344600000.0
2009-01-14 11:20:00,1.458,1.45815,1.4577,1.45775,186800000.0
2009-01-14 11:21:00,1.45775,1.4579,1.45755,1.45785,226400000.0
2009-01-14 11:22:00,1.45785,1.4587,1.45785,1.45855,180400000.0
2009-01-14 11:23:00,1.45855,1.459,1.45855,1.4589,225000000.0
2009-01-14 11:24:00,1.4589,1.4598,1.45885,1.459,370200000.0
2009-01-14 11:25:00,1.4589,1.45925,1.45865,1.45915,238400000.0
2009-01-14 11:26:00,1.4592,1.4594,1.4589,1.4592,218200000.0
2009-01-14 11:27:00,1.4592,1.4594,1.459,1.4593,210000000.0
2009-01-14 11:28:00,1.4593,1.4596,1.4593,1.45935,271800000.0
2009-01-14 11:29:00,1.4593,1.4593,1.4585,1.4585,114000000.0
2009-01-14 11:30:00,1.4585,1.45855,1.45745,1.45745,398000000.0
2009-01-14 11:31:00,1.4575,1.4575,1.45545,1.4561,359400000.0
2009-01-14 11:32:00,1.45615,1.45655,1.4555,1.456,367700000.0
2009-01-14 11:33:00,1.45615,1.45645,1.4558,1.45625,272500000.0
2009-01-14 11:34:00,1.45645,1.4567,1.45595,1.4567,477500000.0
2009-01-14 11:35:00,1.4567,1.4577,1.4566,1.4566,297400000.0
2009-01-14 11:36:00,1.4566,1.45695,1.45585,1.45615,249800000.0
2009-01-14 11:37:00,1.45615,1.4565,1.45545,1.45585,265200000.0
2009-01-14 11:38:00,1.4558,1.456,1.45435,1.45445,422200000.0
2009-01-14 11:39:00,1.45445,1.45445,1.45345,1.45435,546700000.0
2009-01-14 11:40:00,1.45435,1.4547,1.45335,1.4542,554800000.0
2009-01-14 11:41:00,1.4542,1.45485,1.45415,1.45455,417199998.0
2009-01-14 11:42:00,1.45445,1.4549,1.45395,1.45425,405600000.0
2009-01-14 11:43:00,1.45425,1.4544,1.45405,1.4544,440000000.0
2009-01-14 11:44:00,1.45455,1.4549,1.4529,1.453,499199999.0
2009-01-14 11:45:00,1.453,1.4533,1.4526,1.4528,512799999.0
2009-01-14 11:46:00,1.45275,1.4528,1.4514,1.4523,448300001.0
2009-01-14 11:47:00,1.45235,1.45245,1.4517,1.45225,295800000.0
2009-01-14 11:48:00,1.4523,1.45305,1.45215,1.45285,187000000.0
2009-01-14 11:49:00,1.45285,1.4531,1.45225,1.4527,150800000.0
2009-01-14 11:50:00,1.45275,1.4535,1.4522,1.4525,251000000.0
2009-01-14 11:51:00,1.45255,1.45295,1.4514,1.45145,226200000.0
2009-01-14 11:52:00,1.4515,1.45205,1.45115,1.4516,271799999.0
2009-01-14 11:53:00,1.45175,1.452,1.4508,1.45095,221200000.0
2009-01-14 11:54:00,1.4509,1.4518,1.45035,1.4506,190600000.0
2009-01-14 11:55:00,1.4507,1.45145,1.4501,1.45035,251100000.0
2009-01-14 11:56:00,1.4503,1.4506,1.4493,1.4496,401100000.0
2009-01-14 11:57:00,1.44945,1.45035,1.44895,1.45025,398200000.0
2009-01-14 11:58:00,1.45025,1.45025,1.44975,1.45005,373000000.0
2009-01-14 11:59:00,1.45005,1.4506,1.45005,1.45055,237200000.0
2009-01-14 12:00:00,1.45055,1.45145,1.45035,1.4512,198200000.0
2009-01-14 12:01:00,1.4512,1.4515,1.451,1.45105,187000000.0
2009-01-14 12:02:00,1.451,1.45145,1.4508,1.4512,193200000.0
2009-01-14 12:03:00,1.4511,1.45145,1.4506,1.4512,232000000.0
2009-01-14 12:04:00,1.45115,1.45175,1.4506,1.4507,438000000.0
2009-01-14 12:05:00,1.4507,1.4516,1.45005,1.4511,308700000.0
2009-01-14 12:06:00,1.45095,1.4518,1.4509,1.45165,303800000.0
2009-01-14 12:07:00,1.45165,1.45355,1.45165,1.4534,317400000.0
2009-01-14 12:08:00,1.45355,1.45385,1.4532,1.4537,173000000.0
2009-01-14 12:09:00,1.4537,1.45395,1.453,1.453,344600000.0
2009-01-14 12:10:00,1.453,1.4531,1.45255,1.45285,303000000.0
2009-01-14 12:11:00,1.4528,1.45315,1.4526,1.4528,307200000.0
2009-01-14 12:12:00,1.4528,1.45315,1.4523,1.45315,276600000.0
2009-01-14 12:13:00,1.45315,1.4536,1.4529,1.4535,288800000.0
2009-01-14 12:14:00,1.4535,1.45395,1.4533,1.4537,338600000.0
2009-01-14 12:15:00,1.45375,1.45375,1.45325,1.4533,185600000.0
2009-01-14 12:16:00,1.4533,1.45385,1.4533,1.4538,172200000.0
2009-01-14 12:17:00,1.4538,1.4539,1.4531,1.4535,287200000.0
2009-01-14 12:18:00,1.4535,1.45435,1.4534,1.45435,401599999.0
2009-01-14 12:19:00,1.4544,1.45475,1.45425,1.4544,293800000.0
2009-01-14 12:20:00,1.45445,1.4549,1.4543,1.4546,286000000.0
2009-01-14 12:21:00,1.45455,1.45485,1.45435,1.45455,135800000.0
2009-01-14 12:22:00,1.45455,1.4549,1.4545,1.4547,121600000.0
2009-01-14 12:23:00,1.4547,1.4552,1.4547,1.4552,189400000.0
2009-01-14 12:24:00,1.4552,1.4552,1.45415,1.45425,229460000.0
2009-01-14 12:25:00,1.45425,1.4546,1.45415,1.45455,364400001.0
2009-01-14 12:26:00,1.45455,1.455,1.45435,1.45455,429200000.0
2009-01-14 12:27:00,1.45445,1.45445,1.45405,1.4543,276600000.0
2009-01-14 12:28:00,1.4543,1.4545,1.4543,1.4544,109000000.0
2009-01-14 12:29:00,1.45445,1.4546,1.4544,1.45445,303200000.0
2009-01-14 12:30:00,1.45445,1.45455,1.4543,1.45445,399200000.0
2009-01-14 12:31:00,1.45445,1.4549,1.45435,1.45445,500400000.0
2009-01-14 12:32:00,1.45465,1.4547,1.4535,1.4535,266800000.0
2009-01-14 12:33:00,1.4534,1.4535,1.45305,1.45335,496100001.0
2009-01-14 12:34:00,1.45335,1.45535,1.45335,1.45515,363000000.0
2009-01-14 12:35:00,1.45515,1.4555,1.45425,1.45425,318200000.0
2009-01-14 12:36:00,1.4537,1.4543,1.45355,1.454,540600001.0
2009-01-14 12:37:00,1.45355,1.45415,1.45355,1.45365,301800000.0
2009-01-14 12:38:00,1.45365,1.45385,1.45345,1.45365,398600000.0
2009-01-14 12:39:00,1.45365,1.45365,1.4534,1.4535,179000000.0
2009-01-14 12:40:00,1.4535,1.45405,1.45325,1.45405,379800000.0
2009-01-14 12:41:00,1.45405,1.4556,1.4539,1.45555,517800000.0
2009-01-14 12:42:00,1.45555,1.4556,1.45425,1.45425,377600000.0
2009-01-14 12:43:00,1.45425,1.4554,1.4542,1.4554,460199999.0
2009-01-14 12:44:00,1.4554,1.45555,1.4549,1.455,342200000.0
2009-01-14 12:45:00,1.455,1.45545,1.4549,1.4554,616200003.0
2009-01-14 12:46:00,1.4554,1.45585,1.4553,1.45575,519200001.0
2009-01-14 12:47:00,1.45575,1.45575,1.4552,1.45565,499800000.0
2009-01-14 12:48:00,1.4557,1.4567,1.45545,1.4567,503199999.0
2009-01-14 12:49:00,1.4567,1.4567,1.4555,1.45565,311200000.0
2009-01-14 12:50:00,1.45565,1.45575,1.45495,1.455,371000000.0
2009-01-14 12:51:00,1.455,1.45525,1.45475,1.45505,283800000.0
2009-01-14 12:52:00,1.45505,1.4552,1.45495,1.4551,100600000.0
2009-01-14 12:53:00,1.4551,1.4556,1.45505,1.4553,325200000.0
2009-01-14 12:54:00,1.4554,1.4555,1.4553,1.4553,424400000.0
2009-01-14 12:55:00,1.4553,1.4554,1.4552,1.4554,291600000.0
2009-01-14 12:56:00,1.45535,1.4566,1.45535,1.45635,463600000.0
2009-01-14 12:57:00,1.45635,1.45635,1.4556,1.456,377800000.0
2009-01-14 12:58:00,1.45595,1.45645,1.4559,1.45625,218400000.0
2009-01-14 12:59:00,1.45625,1.45655,1.45625,1.45625,272800000.0
2009-01-14 13:00:00,1.45615,1.45655,1.4561,1.45625,327400000.0
2009-01-14 13:01:00,1.45625,1.45625,1.45605,1.45615,247000000.0
2009-01-14 13:02:00,1.45615,1.45625,1.45535,1.4555,227600000.0
2009-01-14 13:03:00,1.45555,1.4564,1.4555,1.4564,227200000.0
2009-01-14 13:04:00,1.4564,1.4567,1.4561,1.4561,381000000.0
2009-01-14 13:05:00,1.45605,1.4563,1.45575,1.45615,437800000.0
2009-01-14 13:06:00,1.45615,1.45625,1.4557,1.456,338599999.0
2009-01-14 13:07:00,1.4561,1.457,1.45605,1.4569,379400000.0
2009-01-14 13:08:00,1.4569,1.45795,1.4569,1.45795,310400001.0
2009-01-14 13:09:00,1.45795,1.45865,1.45795,1.4583,224700000.0
2009-01-14 13:10:00,1.4583,1.4583,1.4579,1.4579,203200000.0
2009-01-14 13:11:00,1.4579,1.45865,1.45785,1.45865,246600000.0
2009-01-14 13:12:00,1.4587,1.4592,1.45825,1.4583,302200000.0
2009-01-14 13:13:00,1.4583,1.4583,1.4575,1.4575,455000000.0
2009-01-14 13:14:00,1.4575,1.4576,1.4572,1.4572,454800000.0
2009-01-14 13:15:00,1.4571,1.4577,1.45705,1.4576,552600001.0
2009-01-14 13:16:00,1.4576,1.45785,1.4569,1.45735,327800000.0
2009-01-14 13:17:00,1.4572,1.4575,1.457,1.457,360400000.0
2009-01-14 13:18:00,1.457,1.4571,1.45665,1.45665,300600000.0
2009-01-14 13:19:00,1.45665,1.45675,1.4557,1.45575,509000002.0
2009-01-14 13:20:00,1.45585,1.4564,1.4554,1.4564,601199999.0
2009-01-14 13:21:00,1.4564,1.4569,1.45615,1.45645,556200000.0
2009-01-14 13:22:00,1.45645,1.4567,1.45625,1.45635,247400001.0
2009-01-14 13:23:00,1.45635,1.45655,1.45595,1.45595,256000000.0
2009-01-14 13:24:00,1.45595,1.45615,1.45595,1.45615,164200000.0
2009-01-14 13:25:00,1.45615,1.45615,1.45575,1.4558,222800000.0
2009-01-14 13:26:00,1.4558,1.456,1.4556,1.45585,232800000.0
2009-01-14 13:27:00,1.4561,1.4567,1.45605,1.4567,341200000.0
2009-01-14 13:28:00,1.4567,1.45805,1.4567,1.45805,270000000.0
2009-01-14 13:29:00,1.45805,1.4587,1.4577,1.4577,394900000.0
2009-01-14 13:30:00,1.4577,1.45815,1.4576,1.45785,160600000.0
2009-01-14 13:31:00,1.45785,1.45795,1.45765,1.45785,111200000.0
2009-01-14 13:32:00,1.45775,1.45775,1.45745,1.4575,91400000.0
2009-01-14 13:33:00,1.4575,1.4581,1.4574,1.45785,460800000.0
2009-01-14 13:34:00,1.45785,1.45785,1.4569,1.4573,371000000.0
2009-01-14 13:35:00,1.4573,1.4575,1.457,1.4573,416599999.0
2009-01-14 13:36:00,1.4573,1.45735,1.4568,1.4568,467200000.0
2009-01-14 13:37:00,1.4568,1.4568,1.4562,1.45625,389400000.0
2009-01-14 13:38:00,1.45625,1.45635,1.4556,1.4556,307400000.0
2009-01-14 13:39:00,1.4557,1.45635,1.4553,1.45605,496199999.0
2009-01-14 13:40:00,1.45615,1.45615,1.4554,1.45545,465600000.0
2009-01-14 13:41:00,1.45545,1.4555,1.4547,1.4547,340399999.0
2009-01-14 13:42:00,1.4549,1.45525,1.4547,1.4548,116200000.0
2009-01-14 13:43:00,1.45485,1.45495,1.4545,1.4547,182600000.0
2009-01-14 13:44:00,1.45475,1.4548,1.45455,1.4547,157200000.0
2009-01-14 13:45:00,1.4547,1.4547,1.45445,1.45445,133200000.0
2009-01-14 13:46:00,1.45445,1.4545,1.4543,1.4543,209600000.0
2009-01-14 13:47:00,1.4543,1.4546,1.45415,1.4546,168800000.0
2009-01-14 13:48:00,1.45455,1.455,1.45445,1.4549,188600000.0
2009-01-14 13:49:00,1.45485,1.45485,1.4539,1.45405,284599999.0
2009-01-14 13:50:00,1.4541,1.4543,1.4539,1.45395,343600000.0
2009-01-14 13:51:00,1.4539,1.45405,1.4538,1.45395,155200000.0
2009-01-14 13:52:00,1.45395,1.4541,1.45385,1.45405,184300000.0
2009-01-14 13:53:00,1.45405,1.4541,1.4533,1.4534,197600000.0
2009-01-14 13:54:00,1.45335,1.45335,1.4528,1.4531,383399999.0
2009-01-14 13:55:00,1.4531,1.4534,1.4531,1.4532,203900000.0
2009-01-14 13:56:00,1.4532,1.4534,1.4526,1.45325,270700000.0
2009-01-14 13:57:00,1.45325,1.45335,1.453,1.4533,172400000.0
2009-01-14 13:58:00,1.4533,1.45345,1.4532,1.45335,69800000.0
2009-01-14 13:59:00,1.45335,1.4536,1.4532,1.4536,199500000.0
2009-01-14 14:00:00,1.4536,1.4536,1.45315,1.4533,250600000.0
2009-01-14 14:01:00,1.4533,1.45395,1.4533,1.45365,342000000.0
2009-01-14 14:02:00,1.45365,1.45435,1.4536,1.45405,384400000.0
2009-01-14 14:03:00,1.45395,1.4542,1.4537,1.45395,192200000.0
2009-01-14 14:04:00,1.45385,1.4541,1.4538,1.4541,176000000.0
2009-01-14 14:05:00,1.45405,1.4542,1.45405,1.4542,75800000.0
2009-01-14 14:06:00,1.4542,1.4542,1.45405,1.45415,132600000.0
2009-01-14 14:07:00,1.45415,1.45465,1.45405,1.4543,209400000.0
2009-01-14 14:08:00,1.4543,1.45455,1.454,1.45455,211800000.0
2009-01-14 14:09:00,1.45455,1.45545,1.45455,1.45545,284800000.0
2009-01-14 14:10:00,1.4554,1.45615,1.45515,1.45515,371800000.0
2009-01-14 14:11:00,1.45515,1.45535,1.455,1.4553,188600000.0
2009-01-14 14:12:00,1.45535,1.4554,1.4551,1.45525,250400000.0
2009-01-14 14:13:00,1.4552,1.45535,1.455,1.4552,257000000.0
2009-01-14 14:14:00,1.4552,1.4553,1.45515,1.4552,146600000.0
2009-01-14 14:15:00,1.4552,1.4555,1.45505,1.4551,185400000.0
2009-01-14 14:16:00,1.4551,1.45515,1.4546,1.4547,156800000.0
2009-01-14 14:17:00,1.45475,1.4549,1.454,1.4543,148600000.0
2009-01-14 14:18:00,1.45435,1.45495,1.4543,1.4549,166000000.0
2009-01-14 14:19:00,1.4549,1.4549,1.4547,1.4548,293200000.0
2009-01-14 14:20:00,1.45475,1.4548,1.45385,1.45405,312800000.0
2009-01-14 14:21:00,1.45415,1.45455,1.45415,1.45445,124800000.0
2009-01-14 14:22:00,1.45445,1.45445,1.45405,1.45425,151600000.0
2009-01-14 14:23:00,1.4542,1.45425,1.4535,1.45395,214200000.0
2009-01-14 14:24:00,1.45395,1.4541,1.45375,1.454,445800001.0
2009-01-14 14:25:00,1.454,1.4547,1.45385,1.45455,476599999.0
2009-01-14 14:26:00,1.45455,1.45525,1.45425,1.45445,164400000.0
2009-01-14 14:27:00,1.45445,1.4545,1.45335,1.454,289400000.0
2009-01-14 14:28:00,1.454,1.45415,1.45395,1.45405,174400000.0
2009-01-14 14:29:00,1.45405,1.4549,1.45405,1.4549,222200001.0
2009-01-14 14:30:00,1.4549,1.4551,1.4539,1.45475,202800000.0
2009-01-14 14:31:00,1.45475,1.45475,1.45435,1.4544,66800000.0
2009-01-14 14:32:00,1.4544,1.4545,1.4543,1.45445,97600000.0
2009-01-14 14:33:00,1.4545,1.45515,1.45435,1.4547,88600000.0
2009-01-14 14:34:00,1.45435,1.4549,1.45415,1.45435,72200000.0
2009-01-14 14:35:00,1.45435,1.4548,1.4543,1.45455,241200000.0
2009-01-14 14:36:00,1.45445,1.45465,1.4541,1.45425,212800000.0
2009-01-14 14:37:00,1.45425,1.4546,1.4542,1.4543,134400000.0
2009-01-14 14:38:00,1.4543,1.4547,1.4542,1.4544,292200000.0
2009-01-14 14:39:00,1.45445,1.45445,1.4543,1.45435,228200000.0
2009-01-14 14:40:00,1.45435,1.45475,1.4541,1.4546,228600000.0
2009-01-14 14:41:00,1.4546,1.45465,1.45445,1.4545,185400000.0
2009-01-14 14:42:00,1.45455,1.45475,1.45395,1.45395,458599999.0
2009-01-14 14:43:00,1.45405,1.4546,1.454,1.45405,302400000.0
2009-01-14 14:44:00,1.454,1.4541,1.45375,1.45385,99800000.0
2009-01-14 14:45:00,1.45385,1.4542,1.4535,1.45405,154000000.0
2009-01-14 14:46:00,1.45395,1.4543,1.45375,1.45425,142800000.0
2009-01-14 14:47:00,1.4543,1.45455,1.4539,1.4539,197200000.0
2009-01-14 14:48:00,1.4538,1.4545,1.4536,1.45395,270200000.0
2009-01-14 14:49:00,1.45395,1.4541,1.4525,1.4526,234500000.0
2009-01-14 14:50:00,1.4527,1.45315,1.45265,1.4528,195400000.0
2009-01-14 14:51:00,1.4529,1.4531,1.45255,1.45255,141400000.0
2009-01-14 14:52:00,1.45255,1.4526,1.45245,1.4525,225600000.0
2009-01-14 14:53:00,1.4525,1.4536,1.4525,1.45345,265400000.0
2009-01-14 14:54:00,1.4535,1.4536,1.4529,1.453,263000000.0
2009-01-14 14:55:00,1.4531,1.45385,1.4527,1.4534,285400000.0
2009-01-14 14:56:00,1.4534,1.45425,1.45325,1.4541,340300000.0
2009-01-14 14:57:00,1.45415,1.45415,1.4535,1.45405,142400000.0
2009-01-14 14:58:00,1.4541,1.45415,1.45355,1.4536,189800000.0
2009-01-14 14:59:00,1.45355,1.45365,1.45265,1.4531,253100000.0
2009-01-14 15:00:00,1.453,1.4534,1.45245,1.453,256520000.0
2009-01-14 15:01:00,1.4531,1.4532,1.4527,1.45275,178200000.0
2009-01-14 15:02:00,1.45275,1.45285,1.45145,1.45175,528400001.0
2009-01-14 15:03:00,1.45175,1.45245,1.45175,1.45235,353600000.0
2009-01-14 15:04:00,1.45245,1.45355,1.45235,1.4535,591600000.0
2009-01-14 15:05:00,1.4534,1.45415,1.45305,1.45395,429200000.0
2009-01-14 15:06:00,1.4541,1.4541,1.4529,1.4531,372999999.0
2009-01-14 15:07:00,1.4529,1.453,1.45195,1.45275,365800000.0
2009-01-14 15:08:00,1.4527,1.4529,1.45155,1.45175,503200000.0
2009-01-14 15:09:00,1.45175,1.45175,1.45115,1.4513,326400000.0
2009-01-14 15:10:00,1.4513,1.45185,1.4505,1.4511,591199999.0
2009-01-14 15:11:00,1.4511,1.4521,1.4511,1.4518,361400000.0
2009-01-14 15:12:00,1.4518,1.45185,1.4507,1.4512,388800000.0
2009-01-14 15:13:00,1.4512,1.4512,1.45045,1.45115,301000000.0
2009-01-14 15:14:00,1.45115,1.4512,1.45,1.4503,242900000.0
2009-01-14 15:15:00,1.4503,1.45105,1.4503,1.4507,265999999.0
2009-01-14 15:16:00,1.4506,1.45125,1.45055,1.4507,397000003.0
2009-01-14 15:17:00,1.45055,1.4514,1.45055,1.4513,297800000.0
2009-01-14 15:18:00,1.4513,1.45255,1.4512,1.452,383400000.0
2009-01-14 15:19:00,1.45205,1.45225,1.4517,1.45205,339600000.0
2009-01-14 15:20:00,1.45205,1.45215,1.45185,1.45185,396400000.0
2009-01-14 15:21:00,1.45185,1.45255,1.45185,1.45245,303600000.0
2009-01-14 15:22:00,1.4525,1.4525,1.4523,1.45245,222400000.0
2009-01-14 15:23:00,1.45245,1.4533,1.45245,1.45325,200600000.0
2009-01-14 15:24:00,1.4532,1.45405,1.4532,1.4533,359200000.0
2009-01-14 15:25:00,1.4533,1.4533,1.4518,1.45285,527399999.0
2009-01-14 15:26:00,1.453,1.45305,1.4519,1.45255,576800000.0
2009-01-14 15:27:00,1.45245,1.4527,1.4521,1.45255,458000000.0
2009-01-14 15:28:00,1.45255,1.4531,1.4525,1.4529,296700000.0
2009-01-14 15:29:00,1.4529,1.4529,1.4528,1.4529,148200000.0
2009-01-14 15:30:00,1.4529,1.4542,1.4521,1.45355,453800000.0
2009-01-14 15:31:00,1.4535,1.45445,1.4534,1.45445,270400000.0
2009-01-14 15:32:00,1.45455,1.4548,1.4529,1.453,396399999.0
2009-01-14 15:33:00,1.453,1.4533,1.45225,1.4527,480200000.0
2009-01-14 15:34:00,1.4527,1.4534,1.4527,1.4534,443000002.0
2009-01-14 15:35:00,1.45335,1.45335,1.4513,1.45145,625500000.0
2009-01-14 15:36:00,1.45145,1.45175,1.4507,1.4507,630600000.0
2009-01-14 15:37:00,1.4505,1.4516,1.4495,1.45135,595900001.0
2009-01-14 15:38:00,1.45135,1.4516,1.4496,1.45035,569800000.0
2009-01-14 15:39:00,1.4502,1.4508,1.44965,1.4504,494000000.0
2009-01-14 15:40:00,1.4504,1.4511,1.4495,1.451,525700001.0
2009-01-14 15:41:00,1.451,1.45155,1.45075,1.4511,386700000.0
2009-01-14 15:42:00,1.4511,1.4519,1.4511,1.4518,530000000.0
2009-01-14 15:43:00,1.4518,1.4518,1.451,1.451,495200000.0
2009-01-14 15:44:00,1.451,1.451,1.45015,1.45055,505400000.0
2009-01-14 15:45:00,1.45035,1.45075,1.4502,1.4507,416400000.0
2009-01-14 15:46:00,1.4507,1.4513,1.45055,1.4511,387500000.0
2009-01-14 15:47:00,1.4512,1.4513,1.4505,1.4509,413800000.0
2009-01-14 15:48:00,1.4509,1.451,1.44965,1.45,275400000.0
2009-01-14 15:49:00,1.44995,1.4507,1.4495,1.4507,600400000.0
2009-01-14 15:50:00,1.45065,1.45165,1.45045,1.45105,297900000.0
2009-01-14 15:51:00,1.45105,1.45275,1.45105,1.45265,464600000.0
2009-01-14 15:52:00,1.45265,1.4528,1.45175,1.4526,455200000.0
2009-01-14 15:53:00,1.4527,1.45535,1.4526,1.45525,385400000.0
2009-01-14 15:54:00,1.4554,1.45595,1.4542,1.4544,303800000.0
2009-01-14 15:55:00,1.4544,1.4552,1.45435,1.455,298000000.0
2009-01-14 15:56:00,1.455,1.4552,1.454,1.45405,444210000.0
2009-01-14 15:57:00,1.45405,1.4545,1.4532,1.45345,508000000.0
2009-01-14 15:58:00,1.45345,1.4536,1.4524,1.4526,479600000.0
2009-01-14 15:59:00,1.4527,1.4533,1.45195,1.45235,467800000.0
2009-01-14 16:00:00,1.4523,1.45335,1.4523,1.45295,305100000.0
2009-01-14 16:01:00,1.45285,1.45335,1.45235,1.4531,217000000.0
2009-01-14 16:02:00,1.45305,1.4551,1.4529,1.45455,356300000.0
2009-01-14 16:03:00,1.45455,1.4548,1.45435,1.4547,342600000.0
2009-01-14 16:04:00,1.4547,1.45635,1.4547,1.4552,480800000.0
2009-01-14 16:05:00,1.4552,1.45585,1.4549,1.45585,275000000.0
2009-01-14 16:06:00,1.45585,1.45585,1.45535,1.45565,361000000.0
2009-01-14 16:07:00,1.45565,1.45605,1.45515,1.45605,365600000.0
2009-01-14 16:08:00,1.45605,1.45605,1.45515,1.45525,289200000.0
2009-01-14 16:09:00,1.4553,1.4555,1.4549,1.45535,345600000.0
2009-01-14 16:10:00,1.45535,1.4556,1.45485,1.4555,452400001.0
2009-01-14 16:11:00,1.4555,1.4556,1.4545,1.4552,401800000.0
2009-01-14 16:12:00,1.4552,1.45525,1.45395,1.4541,263200000.0
2009-01-14 16:13:00,1.45415,1.4545,1.4538,1.45385,269200000.0
2009-01-14 16:14:00,1.45395,1.4542,1.4538,1.45395,114600000.0
2009-01-14 16:15:00,1.45385,1.45395,1.4533,1.4533,254200000.0
2009-01-14 16:16:00,1.4533,1.45335,1.4521,1.45235,196200000.0
2009-01-14 16:17:00,1.45235,1.45305,1.45225,1.45275,237800000.0
2009-01-14 16:18:00,1.4529,1.4534,1.4529,1.4532,299100000.0
2009-01-14 16:19:00,1.4532,1.4532,1.4527,1.45285,247800000.0
2009-01-14 16:20:00,1.4528,1.453,1.4523,1.45235,333300000.0
2009-01-14 16:21:00,1.45245,1.4526,1.452,1.45215,294700000.0
2009-01-14 16:22:00,1.45215,1.45315,1.45215,1.45315,169000000.0
2009-01-14 16:23:00,1.4531,1.45365,1.45255,1.45345,362800000.0
2009-01-14 16:24:00,1.45345,1.4537,1.45335,1.45365,400800000.0
2009-01-14 16:25:00,1.45365,1.4542,1.45365,1.4542,300600000.0
2009-01-14 16:26:00,1.4542,1.4542,1.45335,1.45385,389800000.0
2009-01-14 16:27:00,1.4539,1.4541,1.45325,1.4541,383000000.0
2009-01-14 16:28:00,1.45415,1.4548,1.4535,1.4548,337600000.0
2009-01-14 16:29:00,1.4548,1.456,1.45475,1.45585,384070000.0
2009-01-14 16:30:00,1.45585,1.45615,1.4554,1.45555,458000000.0
2009-01-14 16:31:00,1.4555,1.45565,1.455,1.4552,339300000.0
2009-01-14 16:32:00,1.4553,1.45565,1.4552,1.45545,345400000.0
2009-01-14 16:33:00,1.4555,1.457,1.45535,1.4565,299400000.0
2009-01-14 16:34:00,1.45655,1.4568,1.4565,1.45675,160600000.0
2009-01-14 16:35:00,1.45665,1.4577,1.45665,1.4573,244900000.0
2009-01-14 16:36:00,1.4573,1.45755,1.457,1.45715,203100000.0
2009-01-14 16:37:00,1.4572,1.45745,1.45705,1.4574,294900000.0
2009-01-14 16:38:00,1.45745,1.458,1.4572,1.4578,205400000.0
2009-01-14 16:39:00,1.4578,1.45795,1.4573,1.45775,300000000.0
2009-01-14 16:40:00,1.4578,1.4581,1.4577,1.45785,430600000.0
2009-01-14 16:41:00,1.458,1.45865,1.4579,1.4586,339100000.0
2009-01-14 16:42:00,1.45855,1.4586,1.458,1.458,223200000.0
2009-01-14 16:43:00,1.45795,1.45805,1.4571,1.4576,374900000.0
2009-01-14 16:44:00,1.4576,1.45835,1.45745,1.4579,322800000.0
2009-01-14 16:45:00,1.4579,1.4582,1.457,1.457,464400000.0
2009-01-14 16:46:00,1.45695,1.45755,1.45695,1.4571,369000000.0
2009-01-14 16:47:00,1.4571,1.4571,1.45665,1.45665,234200000.0
2009-01-14 16:48:00,1.45665,1.45665,1.4559,1.45605,258100000.0
2009-01-14 16:49:00,1.45605,1.45655,1.45605,1.45605,256400000.0
2009-01-14 16:50:00,1.456,1.4579,1.45595,1.4575,526000000.0
2009-01-14 16:51:00,1.4575,1.4576,1.45655,1.4567,401300000.0
2009-01-14 16:52:00,1.45665,1.4568,1.4562,1.4567,431000000.0
2009-01-14 16:53:00,1.45665,1.45705,1.45645,1.4567,215200000.0
2009-01-14 16:54:00,1.4567,1.45705,1.45595,1.4561,287100000.0
2009-01-14 16:55:00,1.4561,1.45715,1.45605,1.45665,372000000.0
2009-01-14 16:56:00,1.4567,1.45765,1.4567,1.45765,291200000.0
2009-01-14 16:57:00,1.45765,1.458,1.4571,1.45755,365800000.0
2009-01-14 16:58:00,1.4578,1.45895,1.4574,1.4584,417900000.0
2009-01-14 16:59:00,1.4584,1.4592,1.4583,1.45905,233800000.0
2009-01-14 17:00:00,1.4591,1.46005,1.4585,1.4599,336000000.0
2009-01-14 17:01:00,1.4597,1.4609,1.45955,1.46065,362700000.0
2009-01-14 17:02:00,1.46055,1.46155,1.46055,1.46155,284100000.0
2009-01-14 17:03:00,1.46165,1.46195,1.4605,1.46065,325800000.0
2009-01-14 17:04:00,1.46065,1.46115,1.4605,1.4611,281599999.0
2009-01-14 17:05:00,1.4612,1.4617,1.45985,1.45995,338499999.0
2009-01-14 17:06:00,1.4601,1.46155,1.4598,1.46155,559000002.0
2009-01-14 17:07:00,1.46155,1.4631,1.46155,1.46275,394200000.0
2009-01-14 17:08:00,1.46295,1.46305,1.46175,1.4618,335200000.0
2009-01-14 17:09:00,1.46185,1.4629,1.4616,1.4627,387200000.0
2009-01-14 17:10:00,1.46275,1.4628,1.4609,1.461,405800000.0
2009-01-14 17:11:00,1.4611,1.46135,1.46035,1.4604,256600000.0
2009-01-14 17:12:00,1.4604,1.46115,1.46025,1.4606,295800000.0
2009-01-14 17:13:00,1.46065,1.46065,1.4597,1.45995,243600000.0
2009-01-14 17:14:00,1.4599,1.46,1.45805,1.4581,365200000.0
2009-01-14 17:15:00,1.4581,1.45845,1.457,1.457,224800000.0
2009-01-14 17:16:00,1.4571,1.4576,1.45655,1.45665,256400000.0
2009-01-14 17:17:00,1.4565,1.4577,1.4565,1.4576,285600000.0
2009-01-14 17:18:00,1.45765,1.45775,1.45725,1.45745,152800000.0
2009-01-14 17:19:00,1.4574,1.4579,1.45715,1.45775,258600000.0
2009-01-14 17:20:00,1.4578,1.4584,1.4577,1.4577,253200000.0
2009-01-14 17:21:00,1.4577,1.45775,1.45705,1.4572,144900000.0
2009-01-14 17:22:00,1.4572,1.4573,1.45695,1.4573,123400000.0
2009-01-14 17:23:00,1.4573,1.45765,1.4571,1.4572,187800000.0
2009-01-14 17:24:00,1.4571,1.4577,1.4569,1.45765,221000000.0
2009-01-14 17:25:00,1.45765,1.45765,1.4566,1.4567,312800000.0
2009-01-14 17:26:00,1.4567,1.45785,1.4566,1.4577,246000000.0
2009-01-14 17:27:00,1.4578,1.4578,1.45665,1.45685,233400000.0
2009-01-14 17:28:00,1.45685,1.4575,1.45685,1.45745,172800000.0
2009-01-14 17:29:00,1.4575,1.4579,1.4574,1.45765,197800000.0
2009-01-14 17:30:00,1.45765,1.4577,1.45605,1.45615,226300000.0
2009-01-14 17:31:00,1.45615,1.45615,1.45435,1.45475,368600000.0
2009-01-14 17:32:00,1.45475,1.4555,1.4545,1.4548,228200000.0
2009-01-14 17:33:00,1.4548,1.45535,1.4548,1.455,155700000.0
2009-01-14 17:34:00,1.455,1.4553,1.45445,1.4552,194300000.0
2009-01-14 17:35:00,1.4551,1.45835,1.4551,1.45745,310200000.0
2009-01-14 17:36:00,1.45745,1.4582,1.4567,1.4574,291900000.0
2009-01-14 17:37:00,1.45735,1.4577,1.4573,1.4574,159800000.0
2009-01-14 17:38:00,1.4574,1.4584,1.4573,1.4579,203300000.0
2009-01-14 17:39:00,1.4579,1.4579,1.45625,1.45715,290400000.0
2009-01-14 17:40:00,1.45735,1.45735,1.4561,1.45635,272400000.0
2009-01-14 17:41:00,1.45645,1.4573,1.4564,1.4568,241899999.0
2009-01-14 17:42:00,1.45675,1.45725,1.45605,1.4569,270700000.0
2009-01-14 17:43:00,1.4568,1.4569,1.4564,1.4565,160300000.0
2009-01-14 17:44:00,1.4564,1.4566,1.4562,1.45625,196600000.0
2009-01-14 17:45:00,1.45625,1.4568,1.45625,1.45665,179400000.0
2009-01-14 17:46:00,1.45665,1.45685,1.45655,1.4568,231000000.0
2009-01-14 17:47:00,1.45695,1.4575,1.4566,1.4574,134400000.0
2009-01-14 17:48:00,1.4575,1.45805,1.4569,1.4575,366600000.0
2009-01-14 17:49:00,1.4575,1.45755,1.4569,1.45705,192200000.0
2009-01-14 17:50:00,1.4571,1.45755,1.4568,1.4569,212600000.0
2009-01-14 17:51:00,1.45695,1.4574,1.4565,1.45675,268000000.0
2009-01-14 17:52:00,1.45675,1.45675,1.45585,1.4559,228100000.0
2009-01-14 17:53:00,1.4559,1.45625,1.4555,1.4561,250600000.0
2009-01-14 17:54:00,1.45615,1.45615,1.45545,1.45545,282400000.0
2009-01-14 17:55:00,1.45545,1.45605,1.4552,1.45605,338100000.0
2009-01-14 17:56:00,1.45605,1.4563,1.4559,1.456,408800000.0
2009-01-14 17:57:00,1.456,1.45605,1.4556,1.4556,476000000.0
2009-01-14 17:58:00,1.4556,1.4556,1.4548,1.4549,416800000.0
2009-01-14 17:59:00,1.4551,1.4551,1.45345,1.4545,570300000.0
2009-01-14 18:00:00,1.4545,1.4575,1.4545,1.4571,343360001.0
2009-01-14 18:01:00,1.4571,1.45885,1.45705,1.45855,347000000.0
2009-01-14 18:02:00,1.4587,1.4605,1.45865,1.46,373260000.0
2009-01-14 18:03:00,1.4599,1.46015,1.45915,1.4599,228600000.0
2009-01-14 18:04:00,1.4599,1.45995,1.4586,1.4587,147300000.0
2009-01-14 18:05:00,1.45865,1.4587,1.4571,1.45715,300100000.0
2009-01-14 18:06:00,1.45715,1.45775,1.457,1.4576,346800000.0
2009-01-14 18:07:00,1.4577,1.4583,1.4576,1.45765,282200000.0
2009-01-14 18:08:00,1.45765,1.45775,1.45745,1.45755,183200000.0
2009-01-14 18:09:00,1.4576,1.4577,1.4572,1.4576,245200000.0
2009-01-14 18:10:00,1.45765,1.4577,1.45745,1.4576,362060000.0
2009-01-14 18:11:00,1.4576,1.458,1.45745,1.45795,265600000.0
2009-01-14 18:12:00,1.45795,1.45855,1.45795,1.45855,426200000.0
2009-01-14 18:13:00,1.45855,1.45855,1.45745,1.4576,290300000.0
2009-01-14 18:14:00,1.4575,1.45775,1.4572,1.4572,319400000.0
2009-01-14 18:15:00,1.4571,1.45785,1.457,1.457,350000000.0
2009-01-14 18:16:00,1.457,1.45775,1.45695,1.4573,320200000.0
2009-01-14 18:17:00,1.4573,1.4576,1.45715,1.4573,425660001.0
2009-01-14 18:18:00,1.45735,1.45745,1.45715,1.4573,149800000.0
2009-01-14 18:19:00,1.4573,1.45745,1.4571,1.45735,130020000.0
2009-01-14 18:20:00,1.4574,1.45785,1.45725,1.4576,187040000.0
2009-01-14 18:21:00,1.45765,1.45765,1.4571,1.4572,117020000.0
2009-01-14 18:22:00,1.45715,1.4574,1.457,1.4572,147400000.0
2009-01-14 18:23:00,1.4572,1.4573,1.45685,1.457,210000000.0
2009-01-14 18:24:00,1.457,1.4572,1.4567,1.457,192679999.0
2009-01-14 18:25:00,1.457,1.457,1.4564,1.457,209240000.0
2009-01-14 18:26:00,1.457,1.4571,1.45665,1.45705,182580000.0
2009-01-14 18:27:00,1.457,1.4576,1.4567,1.4576,218840000.0
2009-01-14 18:28:00,1.4576,1.4581,1.4576,1.458,344800000.0
2009-01-14 18:29:00,1.45795,1.45815,1.45765,1.4578,324200000.0
2009-01-14 18:30:00,1.4578,1.458,1.4575,1.45755,383400000.0
2009-01-14 18:31:00,1.4576,1.45805,1.4575,1.45785,411400000.0
2009-01-14 18:32:00,1.4579,1.458,1.45775,1.45785,367400000.0
2009-01-14 18:33:00,1.45785,1.4597,1.4578,1.4596,336800000.0
2009-01-14 18:34:00,1.4595,1.46015,1.4593,1.45945,282000000.0
2009-01-14 18:35:00,1.4595,1.4598,1.4594,1.4598,275600000.0
2009-01-14 18:36:00,1.4598,1.4602,1.45965,1.46,211399999.0
2009-01-14 18:37:00,1.45995,1.4609,1.4598,1.4602,389799999.0
2009-01-14 18:38:00,1.4602,1.46035,1.4589,1.4593,589200001.0
2009-01-14 18:39:00,1.4592,1.4592,1.45865,1.45885,485799999.0
2009-01-14 18:40:00,1.4588,1.45925,1.4587,1.4588,345200000.0
2009-01-14 18:41:00,1.4588,1.459,1.45865,1.4587,298400000.0
2009-01-14 18:42:00,1.45865,1.45885,1.4582,1.4582,229600000.0
2009-01-14 18:43:00,1.45825,1.4591,1.4582,1.4589,586800000.0
2009-01-14 18:44:00,1.459,1.459,1.4584,1.4589,299200000.0
2009-01-14 18:45:00,1.4589,1.45965,1.45885,1.4592,305700000.0
2009-01-14 18:46:00,1.4592,1.4601,1.4591,1.45985,327100000.0
2009-01-14 18:47:00,1.45985,1.46025,1.45955,1.46015,364200000.0
2009-01-14 18:48:00,1.46015,1.4612,1.45995,1.46005,601300000.0
2009-01-14 18:49:00,1.45995,1.461,1.45985,1.4609,393600000.0
2009-01-14 18:50:00,1.4609,1.4629,1.46085,1.46265,324500000.0
2009-01-14 18:51:00,1.46265,1.46285,1.4612,1.46135,520599999.0
2009-01-14 18:52:00,1.46125,1.4618,1.4606,1.4618,336800000.0
2009-01-14 18:53:00,1.4618,1.46265,1.4617,1.46185,359100000.0
2009-01-14 18:54:00,1.46185,1.462,1.46045,1.46065,263200000.0
2009-01-14 18:55:00,1.46065,1.4615,1.46045,1.46125,369800001.0
2009-01-14 18:56:00,1.4613,1.46135,1.4611,1.46135,238000000.0
2009-01-14 18:57:00,1.4612,1.46155,1.46055,1.4609,414800001.0
2009-01-14 18:58:00,1.4609,1.4611,1.46075,1.46095,371599999.0
2009-01-14 18:59:00,1.46105,1.4615,1.4609,1.46135,253000000.0
2009-01-14 19:00:00,1.46135,1.46135,1.4607,1.4607,319200000.0
2009-01-14 19:01:00,1.46065,1.4607,1.46005,1.46035,83800000.0
2009-01-14 19:02:00,1.46035,1.4604,1.46025,1.4603,117800000.0
2009-01-14 19:03:00,1.4603,1.46035,1.4603,1.46035,69400000.0
2009-01-14 19:04:00,1.4604,1.4608,1.46025,1.46035,200600000.0
2009-01-14 19:05:00,1.46035,1.46055,1.46035,1.46055,152000000.0
2009-01-14 19:06:00,1.46055,1.4609,1.46045,1.46075,123200000.0
2009-01-14 19:07:00,1.46075,1.46195,1.46075,1.4616,232800000.0
2009-01-14 19:08:00,1.4616,1.4618,1.4615,1.4616,103600000.0
2009-01-14 19:09:00,1.4616,1.46175,1.4614,1.4616,188200000.0
2009-01-14 19:10:00,1.4616,1.4616,1.4612,1.4614,260050000.0
2009-01-14 19:11:00,1.4614,1.4616,1.46135,1.4614,273600000.0
2009-01-14 19:12:00,1.4614,1.4617,1.4613,1.4617,127000000.0
2009-01-14 19:13:00,1.4617,1.46175,1.4613,1.4613,59200000.0
2009-01-14 19:14:00,1.4613,1.4613,1.4605,1.4608,123600000.0
2009-01-14 19:15:00,1.46045,1.4617,1.4604,1.4617,151600000.0
2009-01-14 19:16:00,1.46175,1.4623,1.46175,1.46225,90000000.0
2009-01-14 19:17:00,1.46225,1.46225,1.46175,1.462,68800000.0
2009-01-14 19:18:00,1.46195,1.4622,1.4614,1.4618,110800000.0
2009-01-14 19:19:00,1.4618,1.46185,1.4617,1.4618,59800000.0
2009-01-14 19:20:00,1.4618,1.4618,1.4603,1.46055,153800000.0
2009-01-14 19:21:00,1.46065,1.46125,1.46055,1.46055,177000000.0
2009-01-14 19:22:00,1.4606,1.46095,1.46035,1.46035,218200000.0
2009-01-14 19:23:00,1.46035,1.46035,1.45915,1.45915,135800000.0
2009-01-14 19:24:00,1.4593,1.4594,1.4591,1.4591,107200000.0
2009-01-14 19:25:00,1.45875,1.45905,1.458,1.45805,134400000.0
2009-01-14 19:26:00,1.45805,1.45805,1.4579,1.45805,71800000.0
2009-01-14 19:27:00,1.45805,1.4589,1.458,1.4585,101600000.0
2009-01-14 19:28:00,1.4585,1.4586,1.45795,1.45825,160800000.0
2009-01-14 19:29:00,1.45825,1.4588,1.45805,1.4588,62400000.0
2009-01-14 19:30:00,1.45885,1.45905,1.45845,1.45895,93400000.0
2009-01-14 19:31:00,1.459,1.4595,1.45895,1.4595,227200000.0
2009-01-14 19:32:00,1.4595,1.4595,1.45905,1.4592,121800000.0
2009-01-14 19:33:00,1.4592,1.45945,1.45885,1.4594,104800000.0
2009-01-14 19:34:00,1.4595,1.4595,1.45875,1.4588,82400000.0
2009-01-14 19:35:00,1.45875,1.4588,1.45855,1.45855,66600000.0
2009-01-14 19:36:00,1.45865,1.459,1.45855,1.4589,52020000.0
2009-01-14 19:37:00,1.4589,1.4589,1.45855,1.45855,39000000.0
2009-01-14 19:38:00,1.45855,1.45855,1.45795,1.458,68800000.0
2009-01-14 19:39:00,1.45805,1.4587,1.45805,1.45865,106200000.0
2009-01-14 19:40:00,1.4584,1.45865,1.458,1.458,54600000.0
2009-01-14 19:41:00,1.458,1.458,1.45745,1.45775,151600000.0
2009-01-14 19:42:00,1.45775,1.459,1.45775,1.45805,203200000.0
2009-01-14 19:43:00,1.45805,1.45805,1.45785,1.45785,64800000.0
2009-01-14 19:44:00,1.45805,1.45825,1.45795,1.458,57600000.0
2009-01-14 19:45:00,1.45805,1.45805,1.45745,1.45775,127000000.0
2009-01-14 19:46:00,1.4578,1.458,1.4577,1.458,79200000.0
2009-01-14 19:47:00,1.458,1.45865,1.4578,1.45865,113800000.0
2009-01-14 19:48:00,1.45865,1.45865,1.4583,1.45835,85600000.0
2009-01-14 19:49:00,1.45855,1.4587,1.45835,1.4587,114800000.0
2009-01-14 19:50:00,1.45875,1.4588,1.45845,1.4585,36800000.0
2009-01-14 19:51:00,1.45855,1.45855,1.458,1.45815,166800001.0
2009-01-14 19:52:00,1.458,1.458,1.45785,1.458,146800000.0
2009-01-14 19:53:00,1.458,1.45805,1.45775,1.45805,39200000.0
2009-01-14 19:54:00,1.45815,1.45835,1.4579,1.458,85200000.0
2009-01-14 19:55:00,1.458,1.45835,1.4578,1.45805,103200000.0
2009-01-14 19:56:00,1.45825,1.45875,1.4579,1.45805,195200000.0
2009-01-14 19:57:00,1.4581,1.45815,1.4576,1.45775,105600000.0
2009-01-14 19:58:00,1.45775,1.45785,1.4575,1.4575,164000000.0
2009-01-14 19:59:00,1.45745,1.45745,1.45695,1.45715,115400000.0
2009-01-14 20:00:00,1.45715,1.45805,1.4571,1.45795,127400000.0
2009-01-14 20:01:00,1.458,1.458,1.45755,1.4576,61000000.0
2009-01-14 20:02:00,1.4577,1.45775,1.45765,1.45775,43800000.0
2009-01-14 20:03:00,1.45765,1.4579,1.45765,1.45775,12000000.0
2009-01-14 20:04:00,1.45775,1.45845,1.45775,1.45845,60600000.0
2009-01-14 20:05:00,1.45845,1.45855,1.45845,1.4585,53600000.0
2009-01-14 20:06:00,1.4585,1.45915,1.4585,1.45915,35800000.0
2009-01-14 20:07:00,1.4592,1.4595,1.4592,1.4594,33000000.0
2009-01-14 20:08:00,1.4594,1.4594,1.45875,1.459,104600000.0
2009-01-14 20:09:00,1.459,1.45935,1.4589,1.45925,50200000.0
2009-01-14 20:10:00,1.4593,1.46005,1.45925,1.46,70000000.0
2009-01-14 20:11:00,1.4599,1.46,1.45985,1.45995,65200000.0
2009-01-14 20:12:00,1.45995,1.45995,1.45845,1.45855,151800000.0
2009-01-14 20:13:00,1.4586,1.45885,1.4585,1.45885,91800000.0
2009-01-14 20:14:00,1.45885,1.45885,1.45785,1.45815,145800000.0
2009-01-14 20:15:00,1.45815,1.45815,1.457,1.4571,79000000.0
2009-01-14 20:16:00,1.4571,1.4571,1.4569,1.45705,159400000.0
2009-01-14 20:17:00,1.457,1.4571,1.45695,1.4571,134000000.0
2009-01-14 20:18:00,1.4571,1.45795,1.4571,1.4575,226800000.0
2009-01-14 20:19:00,1.4575,1.45815,1.4575,1.458,169800000.0
2009-01-14 20:20:00,1.458,1.45805,1.45775,1.4578,109400000.0
2009-01-14 20:21:00,1.45785,1.45795,1.45785,1.45795,116400000.0
2009-01-14 20:22:00,1.45795,1.4583,1.45795,1.45825,203000000.0
2009-01-14 20:23:00,1.45835,1.4588,1.45835,1.45865,187600000.0
2009-01-14 20:24:00,1.45865,1.4589,1.4585,1.4587,199200000.0
2009-01-14 20:25:00,1.4587,1.45895,1.45865,1.45885,126600000.0
2009-01-14 20:26:00,1.459,1.4594,1.459,1.45925,84400000.0
2009-01-14 20:27:00,1.45925,1.4595,1.4591,1.4592,84600000.0
2009-01-14 20:28:00,1.4592,1.4592,1.45865,1.4587,158800000.0
2009-01-14 20:29:00,1.4587,1.45885,1.45835,1.45845,97200000.0
2009-01-14 20:30:00,1.45845,1.45865,1.45835,1.45855,39600000.0
2009-01-14 20:31:00,1.4584,1.45855,1.45825,1.45825,88200000.0
2009-01-14 20:32:00,1.45815,1.4586,1.458,1.45845,103600000.0
2009-01-14 20:33:00,1.4586,1.459,1.4586,1.459,29400000.0
2009-01-14 20:34:00,1.45895,1.4594,1.45865,1.45925,112900000.0
2009-01-14 20:35:00,1.45925,1.4593,1.45855,1.4592,163200000.0
2009-01-14 20:36:00,1.45925,1.4594,1.45875,1.4589,114400000.0
2009-01-14 20:37:00,1.45895,1.4594,1.4588,1.45885,164200000.0
2009-01-14 20:38:00,1.4588,1.4588,1.45805,1.4582,154200000.0
2009-01-14 20:39:00,1.4582,1.45845,1.4579,1.4579,117400000.0
2009-01-14 20:40:00,1.4579,1.45825,1.4577,1.4582,106400000.0
2009-01-14 20:41:00,1.4582,1.45825,1.4578,1.45785,147000000.0
2009-01-14 20:42:00,1.4578,1.45825,1.4578,1.45785,99000000.0
2009-01-14 20:43:00,1.45785,1.45795,1.45775,1.45785,204600000.0
2009-01-14 20:44:00,1.4579,1.45835,1.4578,1.45825,116600000.0
2009-01-14 20:45:00,1.4583,1.4586,1.45805,1.45845,134200000.0
2009-01-14 20:46:00,1.4584,1.45845,1.45825,1.45845,105800000.0
2009-01-14 20:47:00,1.45845,1.4591,1.45845,1.4587,169000000.0
2009-01-14 20:48:00,1.4587,1.4587,1.4586,1.4586,27000000.0
2009-01-14 20:49:00,1.4586,1.45865,1.4586,1.45865,10000000.0
2009-01-14 20:50:00,1.45865,1.45885,1.4586,1.4588,91200000.0
2009-01-14 20:51:00,1.4588,1.4588,1.4577,1.45805,128400000.0
2009-01-14 20:52:00,1.45805,1.45845,1.45785,1.4584,90800000.0
2009-01-14 20:53:00,1.4584,1.45845,1.45835,1.45845,27800000.0
2009-01-14 20:54:00,1.45845,1.4585,1.4584,1.4584,39200000.0
2009-01-14 20:55:00,1.45825,1.45875,1.45825,1.45855,128800000.0
2009-01-14 20:56:00,1.45855,1.459,1.45845,1.459,38800000.0
2009-01-14 20:57:00,1.45895,1.4591,1.45875,1.4591,107400000.0
2009-01-14 20:58:00,1.4587,1.45875,1.45855,1.45865,90400000.0
2009-01-14 20:59:00,1.45865,1.45865,1.4584,1.45855,64600000.0
2009-01-14 21:00:00,1.4586,1.4587,1.458,1.4581,80600000.0
2009-01-14 21:01:00,1.4581,1.45845,1.45795,1.45815,132800000.0
2009-01-14 21:02:00,1.4581,1.4582,1.458,1.4581,109200000.0
2009-01-14 21:03:00,1.4581,1.4581,1.4577,1.4578,133800000.0
2009-01-14 21:04:00,1.45775,1.4585,1.45755,1.4585,84200000.0
2009-01-14 21:05:00,1.4585,1.4586,1.45835,1.45835,27600000.0
2009-01-14 21:06:00,1.45845,1.45845,1.458,1.458,76800000.0
2009-01-14 21:07:00,1.45805,1.45815,1.45795,1.45795,76600000.0
2009-01-14 21:08:00,1.45775,1.45785,1.45755,1.45765,150000000.0
2009-01-14 21:09:00,1.4576,1.4576,1.45735,1.45735,49800000.0
2009-01-14 21:10:00,1.45735,1.4578,1.45725,1.4577,53800000.0
2009-01-14 21:11:00,1.45775,1.4584,1.45775,1.4582,101000000.0
2009-01-14 21:12:00,1.4583,1.45855,1.45815,1.45855,29800000.0
2009-01-14 21:13:00,1.45855,1.45955,1.45845,1.45885,80000000.0
2009-01-14 21:14:00,1.4588,1.45965,1.4586,1.45955,110800000.0
2009-01-14 21:15:00,1.45955,1.45955,1.4592,1.4593,59400000.0
2009-01-14 21:16:00,1.45935,1.4596,1.459,1.45935,103000000.0
2009-01-14 21:17:00,1.45935,1.45995,1.4592,1.45995,89800000.0
2009-01-14 21:18:00,1.4599,1.4607,1.45955,1.46025,112200000.0
2009-01-14 21:19:00,1.46025,1.46045,1.45975,1.45975,123200000.0
2009-01-14 21:20:00,1.45975,1.45995,1.45935,1.4595,96600000.0
2009-01-14 21:21:00,1.45955,1.45955,1.45885,1.4592,174400000.0
2009-01-14 21:22:00,1.45935,1.4594,1.4588,1.4588,88400000.0
2009-01-14 21:23:00,1.45885,1.45925,1.4588,1.45925,84000000.0
2009-01-14 21:24:00,1.4593,1.45975,1.45905,1.4595,86900000.0
2009-01-14 21:25:00,1.4595,1.4595,1.4593,1.45945,48200000.0
2009-01-14 21:26:00,1.45945,1.4597,1.4594,1.4597,21000000.0
2009-01-14 21:27:00,1.45965,1.45965,1.45935,1.4594,81800000.0
2009-01-14 21:28:00,1.4594,1.4594,1.4594,1.4594,13200000.0
2009-01-14 21:29:00,1.4594,1.4594,1.4587,1.45885,111200000.0
2009-01-14 21:30:00,1.4588,1.459,1.4588,1.4589,83800000.0
2009-01-14 21:31:00,1.45905,1.46015,1.45905,1.46015,148600000.0
2009-01-14 21:32:00,1.46025,1.4607,1.45995,1.46055,250800000.0
2009-01-14 21:33:00,1.46055,1.46085,1.4605,1.4605,82200000.0
2009-01-14 21:34:00,1.46055,1.46065,1.45995,1.46,195200000.0
2009-01-14 21:35:00,1.45995,1.46,1.4595,1.45995,174400000.0
2009-01-14 21:36:00,1.46025,1.4603,1.45995,1.45995,110800000.0
2009-01-14 21:37:00,1.45995,1.46015,1.45955,1.45965,111200000.0
2009-01-14 21:38:00,1.45965,1.4598,1.4596,1.4597,74000000.0
2009-01-14 21:39:00,1.45965,1.45965,1.45915,1.45915,81600000.0
2009-01-14 21:40:00,1.45915,1.4593,1.45885,1.459,98200000.0
2009-01-14 21:41:00,1.459,1.459,1.45835,1.4587,55600000.0
2009-01-14 21:42:00,1.4587,1.4587,1.45805,1.45855,66000000.0
2009-01-14 21:43:00,1.45855,1.45855,1.4584,1.4585,25200000.0
2009-01-14 21:44:00,1.4585,1.4587,1.4582,1.4582,87000000.0
2009-01-14 21:45:00,1.4582,1.45845,1.45815,1.4582,118200000.0
2009-01-14 21:46:00,1.4582,1.4585,1.45815,1.45835,78000000.0
2009-01-14 21:47:00,1.45835,1.45845,1.45815,1.45845,43400000.0
2009-01-14 21:48:00,1.45845,1.4588,1.45835,1.45875,139000000.0
2009-01-14 21:49:00,1.45875,1.4589,1.4587,1.45875,61200000.0
2009-01-14 21:50:00,1.45875,1.4589,1.45875,1.45885,87800000.0
2009-01-14 21:51:00,1.45895,1.459,1.45875,1.45875,127800000.0
2009-01-14 21:52:00,1.4588,1.459,1.4587,1.4588,114600000.0
2009-01-14 21:53:00,1.4588,1.4589,1.4587,1.4588,57800000.0
2009-01-14 21:54:00,1.4588,1.4588,1.4588,1.4588,24000000.0
2009-01-14 21:55:00,1.4588,1.4591,1.4588,1.4591,22000000.0
2009-01-14 21:56:00,1.4591,1.4593,1.45885,1.4589,121600000.0
2009-01-14 21:57:00,1.4589,1.45895,1.45865,1.4588,89900000.0
2009-01-14 21:58:00,1.4588,1.4588,1.4584,1.45845,35400000.0
2009-01-14 21:59:00,1.45845,1.4586,1.45845,1.45855,33200000.0
2009-01-14 22:00:00,1.45855,1.4586,1.45795,1.45805,113000000.0
2009-01-14 22:01:00,1.45815,1.4583,1.4578,1.4578,187800000.0
2009-01-14 22:02:00,1.4578,1.4578,1.4577,1.45775,18000000.0
2009-01-14 22:03:00,1.45775,1.45775,1.4576,1.45765,35000000.0
2009-01-14 22:04:00,1.4576,1.4578,1.45715,1.45715,101700000.0
2009-01-14 22:05:00,1.4571,1.4571,1.4568,1.45685,123800000.0
2009-01-14 22:06:00,1.45685,1.45685,1.45585,1.45585,170600000.0
2009-01-14 22:07:00,1.45585,1.456,1.4552,1.4552,127200000.0
2009-01-14 22:08:00,1.4552,1.45625,1.45515,1.4559,193400000.0
2009-01-14 22:09:00,1.4559,1.4561,1.4559,1.45605,18000000.0
2009-01-14 22:10:00,1.45605,1.4563,1.4559,1.45615,105400000.0
2009-01-14 22:11:00,1.45625,1.45675,1.45615,1.45675,146400000.0
2009-01-14 22:12:00,1.4567,1.4571,1.45645,1.45665,183200000.0
2009-01-14 22:13:00,1.45655,1.45655,1.4559,1.4559,110400000.0
2009-01-14 22:14:00,1.4559,1.4563,1.4559,1.45625,110800000.0
2009-01-14 22:15:00,1.45625,1.45635,1.45625,1.45635,41400000.0
2009-01-14 22:16:00,1.45635,1.45635,1.45605,1.4563,232400000.0
2009-01-14 22:17:00,1.4563,1.4564,1.45585,1.4561,171400000.0
2009-01-14 22:18:00,1.4561,1.4564,1.4558,1.4561,201600000.0
2009-01-14 22:19:00,1.4561,1.4562,1.456,1.456,150600000.0
2009-01-14 22:20:00,1.45605,1.45615,1.456,1.4561,119600000.0
2009-01-14 22:21:00,1.45605,1.45605,1.45605,1.45605,5600000.0
2009-01-14 22:22:00,1.4562,1.45685,1.4562,1.45685,54400000.0
2009-01-14 22:23:00,1.45685,1.45685,1.4563,1.45635,67400000.0
2009-01-14 22:24:00,1.45635,1.45675,1.45625,1.45675,43400000.0
2009-01-14 22:25:00,1.45675,1.45745,1.45675,1.45745,114400000.0
2009-01-14 22:26:00,1.4574,1.4574,1.45705,1.45715,98800000.0
2009-01-14 22:27:00,1.45705,1.4581,1.45685,1.4581,123000000.0
2009-01-14 22:28:00,1.45775,1.45815,1.45765,1.45775,83200000.0
2009-01-14 22:29:00,1.4578,1.4579,1.4577,1.4577,44800000.0
2009-01-14 22:30:00,1.4577,1.45805,1.4577,1.45805,42400000.0
2009-01-14 22:31:00,1.458,1.45815,1.4577,1.45775,41400000.0
2009-01-14 22:32:00,1.4578,1.45785,1.4578,1.45785,21600000.0
2009-01-14 22:33:00,1.45785,1.4579,1.45775,1.45775,301000000.0
2009-01-14 22:34:00,1.45775,1.45785,1.4577,1.4578,25800000.0
2009-01-14 22:35:00,1.45775,1.45805,1.45775,1.45805,96400000.0
2009-01-14 22:36:00,1.45805,1.45805,1.4578,1.45785,105000000.0
2009-01-14 22:37:00,1.45785,1.45785,1.457,1.45745,166500000.0
2009-01-14 22:38:00,1.45745,1.4575,1.45745,1.4575,6800000.0
2009-01-14 22:39:00,1.45755,1.45805,1.4575,1.4577,69600000.0
2009-01-14 22:40:00,1.45755,1.45755,1.45615,1.45635,65000000.0
2009-01-14 22:41:00,1.4564,1.4571,1.4564,1.4571,85400000.0
2009-01-14 22:42:00,1.4571,1.4573,1.4568,1.45715,158000000.0
2009-01-14 22:43:00,1.45725,1.45805,1.4567,1.4568,150600000.0
2009-01-14 22:44:00,1.4568,1.45765,1.4568,1.4575,88200000.0
2009-01-14 22:45:00,1.4575,1.4575,1.4575,1.4575,33200000.0
2009-01-14 22:46:00,1.45755,1.45765,1.4575,1.4575,19000000.0
2009-01-14 22:47:00,1.4576,1.45785,1.4575,1.4576,48600000.0
2009-01-14 22:48:00,1.4576,1.4576,1.4567,1.45705,43400000.0
2009-01-14 22:49:00,1.4572,1.4575,1.4572,1.4573,22400000.0
2009-01-14 22:50:00,1.4575,1.4575,1.45725,1.45725,39200000.0
2009-01-14 22:51:00,1.45725,1.45725,1.45725,1.45725,7200000.0
2009-01-14 22:52:00,1.45725,1.45725,1.45725,1.45725,11200000.0
2009-01-14 22:53:00,1.45725,1.4574,1.45715,1.45715,17600000.0
2009-01-14 22:54:00,1.45725,1.4573,1.4572,1.4573,28800000.0
2009-01-14 22:55:00,1.457,1.457,1.45655,1.45655,35900000.0
2009-01-14 22:56:00,1.4566,1.45665,1.4566,1.4566,11200000.0
2009-01-14 22:57:00,1.4566,1.45705,1.4566,1.457,43200000.0
2009-01-14 22:58:00,1.45695,1.457,1.4567,1.457,38600000.0
2009-01-14 22:59:00,1.45705,1.45705,1.4568,1.4568,45000000.0
2009-01-14 23:00:00,1.45675,1.4568,1.4567,1.4567,17800000.0
2009-01-14 23:01:00,1.4567,1.4568,1.4565,1.45655,81600000.0
2009-01-14 23:02:00,1.45655,1.45655,1.45625,1.4565,62400000.0
2009-01-14 23:03:00,1.4565,1.45655,1.45645,1.45645,22800000.0
2009-01-14 23:04:00,1.45645,1.45655,1.45645,1.45655,9800000.0
2009-01-14 23:05:00,1.45655,1.45655,1.45635,1.45635,11200000.0
2009-01-14 23:06:00,1.45635,1.45635,1.4563,1.4563,16400000.0
2009-01-14 23:07:00,1.4563,1.4563,1.45625,1.4563,29000000.0
2009-01-14 23:08:00,1.4563,1.4563,1.45595,1.4561,153800000.0
2009-01-14 23:09:00,1.4561,1.45625,1.45605,1.4562,77200000.0
2009-01-14 23:10:00,1.4562,1.4562,1.45615,1.4562,61200000.0
2009-01-14 23:11:00,1.4564,1.4566,1.45625,1.4566,75600000.0
2009-01-14 23:12:00,1.4566,1.4566,1.45635,1.45645,165200000.0
2009-01-14 23:13:00,1.45645,1.4565,1.45635,1.45645,63200000.0
2009-01-14 23:14:00,1.45655,1.4566,1.4565,1.4566,24700000.0
2009-01-14 23:15:00,1.45665,1.4568,1.4565,1.4565,63000000.0
2009-01-14 23:16:00,1.45655,1.45665,1.45655,1.4566,30600000.0
2009-01-14 23:17:00,1.4567,1.4567,1.45655,1.4566,71000000.0
2009-01-14 23:18:00,1.45665,1.457,1.45665,1.45685,36800000.0
2009-01-14 23:19:00,1.4569,1.4573,1.4569,1.45725,18900000.0
2009-01-14 23:20:00,1.4572,1.4572,1.457,1.4571,31800000.0
2009-01-14 23:21:00,1.45715,1.4572,1.45715,1.45715,21400000.0
2009-01-14 23:22:00,1.45715,1.45725,1.45705,1.45725,77600000.0
2009-01-14 23:23:00,1.45725,1.4578,1.45725,1.45735,54200000.0
2009-01-14 23:24:00,1.45735,1.4577,1.45735,1.45765,82400000.0
2009-01-14 23:25:00,1.45765,1.4579,1.4576,1.4578,58800000.0
2009-01-14 23:26:00,1.45785,1.4579,1.45775,1.4579,34400000.0
2009-01-14 23:27:00,1.4579,1.4579,1.45745,1.45765,24200000.0
2009-01-14 23:28:00,1.45765,1.4582,1.4576,1.4581,77600000.0
2009-01-14 23:29:00,1.4581,1.459,1.45795,1.459,141400000.0
2009-01-14 23:30:00,1.4589,1.45935,1.45885,1.45935,38400000.0
2009-01-14 23:31:00,1.45935,1.45955,1.4592,1.45925,109000000.0
2009-01-14 23:32:00,1.45925,1.4594,1.45905,1.4594,70600000.0
2009-01-14 23:33:00,1.4594,1.4594,1.4591,1.4592,38800000.0
2009-01-14 23:34:00,1.4592,1.4592,1.4592,1.4592,11000000.0
2009-01-14 23:35:00,1.4593,1.45945,1.4591,1.45935,48800000.0
2009-01-14 23:36:00,1.45935,1.4595,1.4592,1.4594,67100000.0
2009-01-14 23:37:00,1.4594,1.4596,1.45935,1.45955,30400000.0
2009-01-14 23:38:00,1.4595,1.4597,1.45935,1.45965,75000000.0
2009-01-14 23:39:00,1.45965,1.45965,1.45945,1.45965,79200000.0
2009-01-14 23:40:00,1.4597,1.46015,1.4597,1.4601,83800000.0
2009-01-14 23:41:00,1.46025,1.46035,1.46005,1.46015,83400000.0
2009-01-14 23:42:00,1.4601,1.46025,1.45985,1.4599,102800000.0
2009-01-14 23:43:00,1.46015,1.46055,1.4598,1.46015,115400000.0
2009-01-14 23:44:00,1.46025,1.46025,1.46025,1.46025,27600000.0
2009-01-14 23:45:00,1.46035,1.4604,1.45985,1.45985,84800000.0
2009-01-14 23:46:00,1.45985,1.46015,1.45955,1.45995,93400000.0
2009-01-14 23:47:00,1.4599,1.46015,1.4598,1.4599,47200000.0
2009-01-14 23:48:00,1.4599,1.4601,1.4599,1.45995,72800000.0
2009-01-14 23:49:00,1.45995,1.4604,1.4594,1.4601,138200000.0
2009-01-14 23:50:00,1.4601,1.46035,1.4601,1.46025,120600000.0
2009-01-14 23:51:00,1.46025,1.4606,1.46025,1.46045,35200000.0
2009-01-14 23:52:00,1.46035,1.46075,1.4602,1.46075,54200000.0
2009-01-14 23:53:00,1.46095,1.46095,1.4604,1.4604,58200000.0
2009-01-14 23:54:00,1.46045,1.46115,1.46045,1.4608,108600000.0
2009-01-14 23:55:00,1.4608,1.4608,1.46065,1.4608,32200000.0
2009-01-14 23:56:00,1.4608,1.461,1.46065,1.4608,22400000.0
2009-01-14 23:57:00,1.4608,1.4615,1.4608,1.4615,219800000.0
2009-01-14 23:58:00,1.4615,1.4615,1.4609,1.4614,101000000.0
2009-01-14 23:59:00,1.4613,1.4613,1.46095,1.461,101200000.0
2009-01-15 00:00:00,1.4606,1.4608,1.4606,1.4608,25200000.0
2009-01-15 00:01:00,1.4608,1.4609,1.4607,1.4607,22600000.0
2009-01-15 00:02:00,1.4607,1.4608,1.4607,1.4608,8600000.0
2009-01-15 00:03:00,1.4609,1.461,1.4607,1.4607,20000000.0
2009-01-15 00:04:00,1.4607,1.4607,1.4607,1.4607,2400000.0
2009-01-15 00:05:00,1.4606,1.46105,1.46055,1.46085,21000000.0
2009-01-15 00:06:00,1.4608,1.46085,1.46075,1.4608,15000000.0
2009-01-15 00:07:00,1.4607,1.461,1.4607,1.46085,11000000.0
2009-01-15 00:08:00,1.4608,1.4608,1.4608,1.4608,4000000.0
2009-01-15 00:09:00,1.4608,1.46085,1.4606,1.46085,25000000.0
2009-01-15 00:10:00,1.46095,1.46125,1.4609,1.4609,8800000.0
2009-01-15 00:11:00,1.46105,1.46105,1.461,1.46105,4000000.0
2009-01-15 00:12:00,1.46125,1.4614,1.4609,1.46115,24200000.0
2009-01-15 00:13:00,1.4611,1.4611,1.461,1.4611,6000000.0
2009-01-15 00:14:00,1.46105,1.46105,1.46105,1.46105,3000000.0
2009-01-15 00:15:00,1.46105,1.4614,1.46095,1.46095,14000000.0
2009-01-15 00:16:00,1.46105,1.46105,1.46085,1.46085,3000000.0
2009-01-15 00:17:00,1.461,1.4613,1.46085,1.46085,12000000.0
2009-01-15 00:18:00,1.4609,1.4609,1.46085,1.46085,5000000.0
2009-01-15 00:19:00,1.46075,1.46075,1.46075,1.46075,1400000.0
2009-01-15 00:20:00,1.4606,1.4606,1.4606,1.4606,1000000.0
2009-01-15 00:21:00,1.4605,1.4605,1.4605,1.4605,3800000.0
2009-01-15 00:22:00,1.45999,1.46006,1.45999,1.46,13000000.0
2009-01-15 00:23:00,1.4605,1.4605,1.4604,1.4604,4800000.0
2009-01-15 00:24:00,1.4603,1.4604,1.46015,1.46025,15200000.0
2009-01-15 00:25:00,1.46025,1.46025,1.45945,1.4595,50100000.0
2009-01-15 00:26:00,1.45975,1.45995,1.45945,1.45965,36000000.0
2009-01-15 00:27:00,1.45995,1.4601,1.45965,1.45985,23800000.0
2009-01-15 00:28:00,1.4598,1.46005,1.4598,1.46005,5200000.0
2009-01-15 00:29:00,1.46005,1.46005,1.45985,1.45985,3400000.0
2009-01-15 00:30:00,1.4598,1.4598,1.4597,1.4598,13000000.0
2009-01-15 00:31:00,1.4598,1.46005,1.4598,1.4598,18400000.0
2009-01-15 00:32:00,1.4598,1.4598,1.4598,1.4598,9400000.0
2009-01-15 00:33:00,1.4598,1.4598,1.4598,1.4598,1000000.0
2009-01-15 00:34:00,1.4598,1.4598,1.4598,1.4598,3000000.0
2009-01-15 00:35:00,1.4598,1.4598,1.4598,1.4598,9200000.0
2009-01-15 00:36:00,1.45925,1.45932,1.45925,1.4593,46600000.0
2009-01-15 00:37:00,1.4598,1.4599,1.4598,1.4598,7600000.0
2009-01-15 00:38:00,1.4598,1.4598,1.4598,1.4598,2000000.0
2009-01-15 00:39:00,1.4598,1.46,1.4598,1.46,4000000.0
2009-01-15 00:40:00,1.4599,1.46015,1.4599,1.46015,6000000.0
2009-01-15 00:41:00,1.46005,1.46005,1.4599,1.46,3000000.0
2009-01-15 00:42:00,1.45975,1.45986,1.45974,1.45986,15800000.0
2009-01-15 00:43:00,1.45995,1.45995,1.45995,1.45995,1400000.0
2009-01-15 00:44:00,1.46,1.46,1.4599,1.46,5000000.0
2009-01-15 00:45:00,1.4599,1.4599,1.4599,1.4599,1000000.0
2009-01-15 00:46:00,1.46015,1.46015,1.4601,1.4601,3000000.0
2009-01-15 00:47:00,1.46015,1.46015,1.46005,1.46015,5000000.0
2009-01-15 00:48:00,1.4601,1.46015,1.4601,1.4601,4000000.0
2009-01-15 00:49:00,1.46005,1.4602,1.46005,1.4602,3400000.0
2009-01-15 00:50:00,1.4602,1.4602,1.4602,1.4602,2000000.0
2009-01-15 00:51:00,1.4604,1.46105,1.4604,1.4604,25800000.0
2009-01-15 00:52:00,1.4606,1.4609,1.4606,1.46075,22300000.0
2009-01-15 00:53:00,1.4607,1.46075,1.4606,1.46075,12400000.0
2009-01-15 00:54:00,1.46075,1.46095,1.459,1.45925,44600000.0
2009-01-15 00:55:00,1.4592,1.4593,1.4592,1.4593,2000000.0
2009-01-15 00:56:00,1.4591,1.4591,1.4591,1.4591,4800000.0
2009-01-15 00:57:00,1.45929,1.45943,1.45924,1.45924,20200000.0
2009-01-15 00:58:00,1.4592,1.45935,1.45875,1.4593,44200000.0
2009-01-15 00:59:00,1.4593,1.4593,1.4589,1.45905,15000000.0
2009-01-15 01:00:00,1.4587,1.4589,1.4584,1.4589,21500000.0
2009-01-15 01:01:00,1.4589,1.4592,1.4589,1.4592,11000000.0
2009-01-15 01:02:00,1.45925,1.4593,1.4592,1.45925,13000000.0
2009-01-15 01:03:00,1.45925,1.45925,1.45835,1.45845,69800000.0
2009-01-15 01:04:00,1.45802,1.45838,1.458,1.45838,12200000.0
2009-01-15 01:05:00,1.45835,1.459,1.45835,1.4588,30200000.0
2009-01-15 01:06:00,1.4593,1.45945,1.4584,1.4592,71600000.0
2009-01-15 01:07:00,1.4592,1.45935,1.45905,1.4592,33400000.0
2009-01-15 01:08:00,1.45885,1.45885,1.45885,1.45885,2200000.0
2009-01-15 01:09:00,1.45895,1.45895,1.45895,1.45895,1600000.0
2009-01-15 01:10:00,1.45895,1.4591,1.45895,1.45895,26800000.0
2009-01-15 01:11:00,1.459,1.459,1.45895,1.45895,4800000.0
2009-01-15 01:12:00,1.45915,1.45915,1.459,1.459,2000000.0
2009-01-15 01:13:00,1.45895,1.45895,1.45895,1.45895,1600000.0
2009-01-15 01:14:00,1.45895,1.45895,1.45895,1.45895,3200000.0
2009-01-15 01:15:00,1.459,1.459,1.459,1.459,2200000.0
2009-01-15 01:16:00,1.459,1.459,1.459,1.459,1600000.0
2009-01-15 01:17:00,1.459,1.459,1.459,1.459,1600000.0
2009-01-15 01:18:00,1.459,1.459,1.45895,1.459,5200000.0
2009-01-15 01:19:00,1.45905,1.4591,1.459,1.459,6200000.0
2009-01-15 01:20:00,1.459,1.459,1.459,1.459,3200000.0
2009-01-15 01:21:00,1.459,1.459,1.45895,1.45895,8600000.0
2009-01-15 01:22:00,1.45895,1.45895,1.4589,1.4589,5400000.0
2009-01-15 01:23:00,1.45895,1.45895,1.45895,1.45895,1000000.0
2009-01-15 01:24:00,1.4589,1.4589,1.4587,1.4588,19200000.0
2009-01-15 01:25:00,1.4588,1.4588,1.4587,1.4587,2000000.0
2009-01-15 01:26:00,1.45865,1.45865,1.45865,1.45865,9600000.0
2009-01-15 01:27:00,1.45865,1.45865,1.45865,1.45865,8000000.0
2009-01-15 01:28:00,1.45865,1.45865,1.45865,1.45865,3200000.0
2009-01-15 01:29:00,1.45865,1.45865,1.45865,1.45865,6400000.0
2009-01-15 01:30:00,1.45865,1.45865,1.45865,1.45865,4800000.0
2009-01-15 01:31:00,1.45875,1.45875,1.4587,1.4587,2000000.0
2009-01-15 01:32:00,1.45865,1.45875,1.45865,1.4587,11600000.0
2009-01-15 01:33:00,1.45875,1.45885,1.45875,1.45885,5000000.0
2009-01-15 01:34:00,1.4587,1.46015,1.45865,1.46015,46200000.0
2009-01-15 01:35:00,1.46015,1.4602,1.4601,1.4602,30600000.0
2009-01-15 01:36:00,1.4602,1.46025,1.4602,1.4602,5000000.0
2009-01-15 01:37:00,1.46015,1.46015,1.46015,1.46015,1600000.0
2009-01-15 01:38:00,1.46015,1.46015,1.46015,1.46015,6400000.0
2009-01-15 01:39:00,1.4602,1.46025,1.4602,1.4602,5000000.0
2009-01-15 01:40:00,1.46015,1.46015,1.46005,1.46015,5200000.0
2009-01-15 01:41:00,1.46035,1.4604,1.46,1.46,11400000.0
2009-01-15 01:42:00,1.46015,1.4612,1.4601,1.46115,81300000.0
2009-01-15 01:43:00,1.46115,1.4612,1.46065,1.4607,27300000.0
2009-01-15 01:44:00,1.46065,1.4607,1.46055,1.46065,23000000.0
2009-01-15 01:45:00,1.4607,1.46075,1.4606,1.46065,32000000.0
2009-01-15 01:46:00,1.4606,1.4607,1.4606,1.4606,17000000.0
2009-01-15 01:47:00,1.46065,1.46095,1.4605,1.4607,31600000.0
2009-01-15 01:48:00,1.46065,1.4607,1.4595,1.4595,99200000.0
2009-01-15 01:49:00,1.4595,1.4595,1.45875,1.4595,65200000.0
2009-01-15 01:50:00,1.45955,1.4598,1.45945,1.45965,31200000.0
2009-01-15 01:51:00,1.45975,1.46,1.45975,1.45995,15000000.0
2009-01-15 01:52:00,1.46,1.46175,1.4597,1.4608,170900000.0
2009-01-15 01:53:00,1.46115,1.46145,1.46055,1.4607,146400000.0
2009-01-15 01:54:00,1.46085,1.46095,1.4606,1.4606,92400000.0
2009-01-15 01:55:00,1.4606,1.4612,1.46055,1.46065,73400000.0
2009-01-15 01:56:00,1.4607,1.4612,1.4604,1.46085,76800000.0
2009-01-15 01:57:00,1.46085,1.4618,1.4608,1.46165,65700000.0
2009-01-15 01:58:00,1.4616,1.46185,1.4616,1.4617,31000000.0
2009-01-15 01:59:00,1.4617,1.46175,1.46165,1.46165,16000000.0
2009-01-15 02:00:00,1.46155,1.46155,1.46095,1.46115,93400000.0
2009-01-15 02:01:00,1.46115,1.46115,1.4603,1.4607,186200000.0
2009-01-15 02:02:00,1.4608,1.4618,1.4607,1.4616,73600000.0
2009-01-15 02:03:00,1.4616,1.4616,1.461,1.461,21000000.0
2009-01-15 02:04:00,1.4604,1.4611,1.4602,1.46035,47800000.0
2009-01-15 02:05:00,1.46025,1.4603,1.4599,1.46025,48800000.0
2009-01-15 02:06:00,1.4599,1.46035,1.4595,1.45995,82200000.0
2009-01-15 02:07:00,1.46,1.46035,1.45995,1.46005,59000000.0
2009-01-15 02:08:00,1.46005,1.46015,1.46005,1.46015,10000000.0
2009-01-15 02:09:00,1.46015,1.46015,1.4601,1.46015,35400000.0
2009-01-15 02:10:00,1.46015,1.46025,1.46005,1.46025,25600000.0
2009-01-15 02:11:00,1.46025,1.46035,1.46,1.46015,101600000.0
2009-01-15 02:12:00,1.46015,1.46025,1.45995,1.45995,20400000.0
2009-01-15 02:13:00,1.46005,1.46015,1.46005,1.46005,8000000.0
2009-01-15 02:14:00,1.46005,1.46015,1.4593,1.4595,88000000.0
2009-01-15 02:15:00,1.4596,1.4596,1.4588,1.45895,88200000.0
2009-01-15 02:16:00,1.45905,1.45925,1.45865,1.45865,36400000.0
2009-01-15 02:17:00,1.45865,1.4588,1.4584,1.4584,20400000.0
2009-01-15 02:18:00,1.45845,1.45865,1.4584,1.45865,22400000.0
2009-01-15 02:19:00,1.45865,1.4587,1.4579,1.45795,97600000.0
2009-01-15 02:20:00,1.45805,1.4596,1.45795,1.4596,110400000.0
2009-01-15 02:21:00,1.4596,1.4596,1.4584,1.45895,112400000.0
2009-01-15 02:22:00,1.4591,1.45945,1.459,1.45925,38200000.0
2009-01-15 02:23:00,1.45925,1.4594,1.45915,1.4594,63400000.0
2009-01-15 02:24:00,1.4594,1.4601,1.4591,1.4591,151500001.0
2009-01-15 02:25:00,1.4591,1.4595,1.4588,1.4595,65200000.0
2009-01-15 02:26:00,1.4595,1.4596,1.4594,1.4594,28400000.0
2009-01-15 02:27:00,1.4594,1.4596,1.4594,1.45955,10000000.0
2009-01-15 02:28:00,1.4595,1.4596,1.4591,1.4593,38800000.0
2009-01-15 02:29:00,1.4593,1.45935,1.4591,1.4593,8600000.0
2009-01-15 02:30:00,1.45935,1.45985,1.45835,1.45835,59800000.0
2009-01-15 02:31:00,1.45835,1.4584,1.45745,1.45755,67400000.0
2009-01-15 02:32:00,1.45755,1.45805,1.4575,1.45805,25200000.0
2009-01-15 02:33:00,1.4581,1.4584,1.4579,1.4583,55600000.0
2009-01-15 02:34:00,1.45835,1.45905,1.45825,1.45905,43000000.0
2009-01-15 02:35:00,1.4589,1.45975,1.4589,1.4597,63800000.0
2009-01-15 02:36:00,1.45965,1.46005,1.4596,1.45985,35200000.0
2009-01-15 02:37:00,1.4598,1.46005,1.4595,1.4596,46400000.0
2009-01-15 02:38:00,1.45955,1.4599,1.4595,1.45985,33000000.0
2009-01-15 02:39:00,1.4598,1.4598,1.4595,1.4595,21000000.0
2009-01-15 02:40:00,1.45945,1.4596,1.4594,1.4595,18000000.0
2009-01-15 02:41:00,1.45955,1.45975,1.45955,1.4597,10000000.0
2009-01-15 02:42:00,1.4597,1.45975,1.4594,1.45975,23000000.0
2009-01-15 02:43:00,1.4598,1.46015,1.4596,1.46015,61400000.0
2009-01-15 02:44:00,1.4602,1.4602,1.45935,1.4594,38600000.0
2009-01-15 02:45:00,1.45945,1.4596,1.45945,1.4595,10000000.0
2009-01-15 02:46:00,1.4594,1.4595,1.4592,1.4592,84000000.0
2009-01-15 02:47:00,1.45915,1.4595,1.4591,1.4595,48200000.0
2009-01-15 02:48:00,1.4595,1.45975,1.4595,1.45975,6200000.0
2009-01-15 02:49:00,1.4598,1.45985,1.4597,1.4597,5000000.0
2009-01-15 02:50:00,1.45975,1.46035,1.45975,1.4598,20400000.0
2009-01-15 02:51:00,1.45985,1.45985,1.45985,1.45985,1400000.0
2009-01-15 02:52:00,1.45985,1.46005,1.4598,1.4598,31200000.0
2009-01-15 02:53:00,1.4598,1.45995,1.4598,1.45995,17200000.0
2009-01-15 02:54:00,1.4599,1.4602,1.45975,1.46005,110400000.0
2009-01-15 02:55:00,1.46005,1.46025,1.4597,1.45975,52200000.0
2009-01-15 02:56:00,1.45975,1.4598,1.45915,1.45935,46800000.0
2009-01-15 02:57:00,1.45935,1.4596,1.45915,1.4594,54000000.0
2009-01-15 02:58:00,1.45935,1.4595,1.45935,1.4595,26400000.0
2009-01-15 02:59:00,1.45955,1.45955,1.4595,1.4595,21400000.0
2009-01-15 03:00:00,1.4595,1.4595,1.45905,1.45925,94600000.0
2009-01-15 03:01:00,1.4592,1.45925,1.4573,1.4574,182200000.0
2009-01-15 03:02:00,1.45735,1.4574,1.4556,1.4557,147600000.0
2009-01-15 03:03:00,1.4558,1.4573,1.4557,1.4569,86400000.0
2009-01-15 03:04:00,1.4569,1.4575,1.4564,1.45735,206800000.0
2009-01-15 03:05:00,1.45735,1.4575,1.45735,1.4575,40600000.0
2009-01-15 03:06:00,1.4575,1.4581,1.4574,1.4577,117400000.0
2009-01-15 03:07:00,1.4577,1.45815,1.4575,1.45815,25000000.0
2009-01-15 03:08:00,1.45815,1.4582,1.458,1.45805,46400000.0
2009-01-15 03:09:00,1.45805,1.45805,1.45795,1.45805,20000000.0
2009-01-15 03:10:00,1.45805,1.45805,1.458,1.458,3600000.0
2009-01-15 03:11:00,1.45765,1.45765,1.4574,1.4574,22400000.0
2009-01-15 03:12:00,1.4574,1.4574,1.4568,1.45685,33600000.0
2009-01-15 03:13:00,1.45695,1.45725,1.4559,1.4568,104400000.0
2009-01-15 03:14:00,1.4568,1.45765,1.45655,1.45765,46200000.0
2009-01-15 03:15:00,1.45785,1.45845,1.45755,1.45825,29000000.0
2009-01-15 03:16:00,1.45835,1.4587,1.4576,1.4582,98400000.0
2009-01-15 03:17:00,1.45815,1.4582,1.45775,1.4582,10000000.0
2009-01-15 03:18:00,1.4579,1.4582,1.4579,1.4582,9000000.0
2009-01-15 03:19:00,1.458,1.45815,1.45795,1.45815,5000000.0
2009-01-15 03:20:00,1.4582,1.4582,1.4582,1.4582,4200000.0
2009-01-15 03:21:00,1.45815,1.45815,1.45805,1.45805,6400000.0
2009-01-15 03:22:00,1.45805,1.4582,1.45805,1.45815,16200000.0
2009-01-15 03:23:00,1.4582,1.45845,1.4581,1.4582,10600000.0
2009-01-15 03:24:00,1.45825,1.45825,1.45825,1.45825,3200000.0
2009-01-15 03:25:00,1.45825,1.4584,1.45815,1.4583,13600000.0
2009-01-15 03:26:00,1.45825,1.4585,1.4576,1.4578,27800000.0
2009-01-15 03:27:00,1.45785,1.45815,1.4578,1.45815,77800000.0
2009-01-15 03:28:00,1.45825,1.45825,1.45775,1.45775,53200000.0
2009-01-15 03:29:00,1.45775,1.45775,1.4572,1.4574,55400000.0
2009-01-15 03:30:00,1.4574,1.4575,1.4573,1.4574,80600000.0
2009-01-15 03:31:00,1.4573,1.4575,1.4572,1.45735,43800000.0
2009-01-15 03:32:00,1.45735,1.45745,1.457,1.4571,24000000.0
2009-01-15 03:33:00,1.4572,1.4572,1.4556,1.456,114800000.0
2009-01-15 03:34:00,1.4561,1.45665,1.4561,1.45665,69600000.0
2009-01-15 03:35:00,1.45665,1.45745,1.45625,1.45725,72800000.0
2009-01-15 03:36:00,1.4571,1.45765,1.4569,1.45765,37800000.0
2009-01-15 03:37:00,1.45785,1.45805,1.45745,1.4577,114800000.0
2009-01-15 03:38:00,1.4577,1.4577,1.4573,1.4574,43500000.0
2009-01-15 03:39:00,1.45735,1.4579,1.4572,1.45775,95300000.0
2009-01-15 03:40:00,1.45775,1.4579,1.45775,1.4579,6000000.0
2009-01-15 03:41:00,1.458,1.458,1.4579,1.458,8000000.0
2009-01-15 03:42:00,1.458,1.45815,1.458,1.45805,15000000.0
2009-01-15 03:43:00,1.45815,1.4582,1.45795,1.4581,62400000.0
2009-01-15 03:44:00,1.4581,1.4582,1.4581,1.45815,61600000.0
2009-01-15 03:45:00,1.45815,1.45825,1.4581,1.45825,34200000.0
2009-01-15 03:46:00,1.45825,1.45835,1.45765,1.4578,47300000.0
2009-01-15 03:47:00,1.4578,1.45785,1.45775,1.45775,9000000.0
2009-01-15 03:48:00,1.4578,1.4578,1.45735,1.45735,36000000.0
2009-01-15 03:49:00,1.4573,1.4573,1.4566,1.4567,46800000.0
2009-01-15 03:50:00,1.4567,1.45685,1.45615,1.4564,84400000.0
2009-01-15 03:51:00,1.45645,1.4566,1.45645,1.45655,27200000.0
2009-01-15 03:52:00,1.4568,1.4572,1.45675,1.4572,9000000.0
2009-01-15 03:53:00,1.45715,1.4574,1.45715,1.4573,31200000.0
2009-01-15 03:54:00,1.4573,1.45735,1.45725,1.4573,56600000.0
2009-01-15 03:55:00,1.45735,1.45745,1.4573,1.4574,24000000.0
2009-01-15 03:56:00,1.4574,1.45755,1.45715,1.45755,43200000.0
2009-01-15 03:57:00,1.45765,1.45795,1.45745,1.45755,34000000.0
2009-01-15 03:58:00,1.45755,1.4576,1.45745,1.45755,10000000.0
2009-01-15 03:59:00,1.45755,1.4576,1.4574,1.4576,18400000.0
2009-01-15 04:00:00,1.45755,1.4576,1.45755,1.45755,8000000.0
2009-01-15 04:01:00,1.45755,1.4576,1.4575,1.4575,10000000.0
2009-01-15 04:02:00,1.45745,1.4577,1.4574,1.4574,90400000.0
2009-01-15 04:03:00,1.4574,1.4577,1.4573,1.45755,80600000.0
2009-01-15 04:04:00,1.45755,1.4578,1.4575,1.4578,58400000.0
2009-01-15 04:05:00,1.45775,1.4579,1.45775,1.4579,9000000.0
2009-01-15 04:06:00,1.4579,1.4589,1.4579,1.45885,103000000.0
2009-01-15 04:07:00,1.4589,1.4594,1.45885,1.4594,88600000.0
2009-01-15 04:08:00,1.4594,1.4594,1.4589,1.4589,38200000.0
2009-01-15 04:09:00,1.459,1.4591,1.459,1.459,8000000.0
2009-01-15 04:10:00,1.45905,1.45905,1.45895,1.459,7000000.0
2009-01-15 04:11:00,1.45895,1.4592,1.4588,1.45895,41000000.0
2009-01-15 04:12:00,1.45881,1.459,1.45835,1.45882,47200000.0
2009-01-15 04:13:00,1.45885,1.45885,1.45885,1.45885,1600000.0
2009-01-15 04:14:00,1.459,1.4591,1.4589,1.4589,11000000.0
2009-01-15 04:15:00,1.4589,1.459,1.45785,1.4587,110400000.0
2009-01-15 04:16:00,1.4587,1.4587,1.4587,1.4587,5000000.0
2009-01-15 04:17:00,1.45855,1.4587,1.45855,1.4587,5800000.0
2009-01-15 04:18:00,1.45885,1.45955,1.4588,1.4593,55000000.0
2009-01-15 04:19:00,1.45935,1.45935,1.4588,1.4588,33800000.0
2009-01-15 04:20:00,1.4588,1.4589,1.45875,1.45885,6000000.0
2009-01-15 04:21:00,1.4589,1.4589,1.4588,1.4588,9000000.0
2009-01-15 04:22:00,1.4588,1.4589,1.4588,1.4588,4000000.0
2009-01-15 04:23:00,1.4588,1.45915,1.4588,1.45915,6000000.0
2009-01-15 04:24:00,1.4593,1.4593,1.45915,1.45915,2400000.0
2009-01-15 04:25:00,1.45915,1.45935,1.45915,1.45935,3800000.0
2009-01-15 04:26:00,1.45925,1.45985,1.4587,1.45975,37400000.0
2009-01-15 04:27:00,1.4596,1.46005,1.45905,1.45975,99400000.0
2009-01-15 04:28:00,1.4598,1.4598,1.459,1.4593,114400000.0
2009-01-15 04:29:00,1.4593,1.4596,1.4591,1.4596,64000000.0
2009-01-15 04:30:00,1.4596,1.46075,1.4596,1.4604,195200000.0
2009-01-15 04:31:00,1.4603,1.4608,1.4601,1.4608,127200000.0
2009-01-15 04:32:00,1.4608,1.4608,1.46055,1.46055,52600000.0
2009-01-15 04:33:00,1.46055,1.4611,1.46045,1.4609,143200000.0
2009-01-15 04:34:00,1.4609,1.46135,1.46065,1.4611,160600000.0
2009-01-15 04:35:00,1.4611,1.4612,1.461,1.46115,59200000.0
2009-01-15 04:36:00,1.46115,1.46115,1.46055,1.46055,68200000.0
2009-01-15 04:37:00,1.46055,1.46055,1.45985,1.46,166200000.0
2009-01-15 04:38:00,1.46,1.46005,1.4595,1.45975,47000000.0
2009-01-15 04:39:00,1.4597,1.4598,1.4595,1.4595,63200000.0
2009-01-15 04:40:00,1.4595,1.4595,1.4587,1.45915,199200000.0
2009-01-15 04:41:00,1.45915,1.45945,1.459,1.45915,129600000.0
2009-01-15 04:42:00,1.4593,1.45945,1.45905,1.4592,63200000.0
2009-01-15 04:43:00,1.4593,1.4593,1.4593,1.4593,3200000.0
2009-01-15 04:44:00,1.4593,1.4593,1.4592,1.4592,14400000.0
2009-01-15 04:45:00,1.4591,1.4592,1.45865,1.45865,58000000.0
2009-01-15 04:46:00,1.4586,1.45925,1.45855,1.45925,166000000.0
2009-01-15 04:47:00,1.45925,1.45925,1.45905,1.4591,116200000.0
2009-01-15 04:48:00,1.4591,1.4592,1.45905,1.4592,41200000.0
2009-01-15 04:49:00,1.4592,1.45925,1.45915,1.45915,30400000.0
2009-01-15 04:50:00,1.4592,1.4592,1.4592,1.4592,6400000.0
2009-01-15 04:51:00,1.45925,1.45985,1.45925,1.45985,62400000.0
2009-01-15 04:52:00,1.45975,1.45975,1.45975,1.45975,64000000.0
2009-01-15 04:53:00,1.45975,1.45975,1.4596,1.4596,33600000.0
2009-01-15 04:54:00,1.4596,1.45985,1.4596,1.45985,72800000.0
2009-01-15 04:55:00,1.45985,1.4607,1.45985,1.4604,148800000.0
2009-01-15 04:56:00,1.4604,1.4604,1.4604,1.4604,7200000.0
2009-01-15 04:57:00,1.4604,1.46045,1.46035,1.46035,68800000.0
2009-01-15 04:58:00,1.46035,1.4607,1.46015,1.4605,102400000.0
2009-01-15 04:59:00,1.4605,1.46055,1.46025,1.46025,83200000.0
2009-01-15 05:00:00,1.46035,1.46065,1.4598,1.46045,300600000.0
2009-01-15 05:01:00,1.46035,1.46035,1.45925,1.46025,118400000.0
2009-01-15 05:02:00,1.46045,1.4608,1.46025,1.4608,112000000.0
2009-01-15 05:03:00,1.4608,1.4612,1.4607,1.4612,110400000.0
2009-01-15 05:04:00,1.461,1.4611,1.46075,1.461,81600000.0
2009-01-15 05:05:00,1.4608,1.46085,1.46075,1.46075,22400000.0
2009-01-15 05:06:00,1.46075,1.46075,1.4603,1.4607,142200000.0
2009-01-15 05:07:00,1.4607,1.46075,1.4602,1.4602,204400000.0
2009-01-15 05:08:00,1.4603,1.4603,1.4601,1.4602,116800000.0
2009-01-15 05:09:00,1.4602,1.4602,1.4602,1.4602,14800000.0
2009-01-15 05:10:00,1.4602,1.46025,1.4595,1.4595,90000000.0
2009-01-15 05:11:00,1.4594,1.45945,1.45865,1.4588,198400000.0
2009-01-15 05:12:00,1.4588,1.4588,1.45845,1.4587,163200000.0
2009-01-15 05:13:00,1.4588,1.45985,1.4588,1.45955,107200000.0
2009-01-15 05:14:00,1.45955,1.45995,1.45955,1.4598,25600000.0
2009-01-15 05:15:00,1.4597,1.4597,1.4596,1.45965,20800000.0
2009-01-15 05:16:00,1.45965,1.45975,1.45965,1.45975,4800000.0
2009-01-15 05:17:00,1.4597,1.45985,1.4597,1.45975,80000000.0
2009-01-15 05:18:00,1.45975,1.45995,1.45975,1.45995,17600000.0
2009-01-15 05:19:00,1.45995,1.45995,1.4599,1.45995,25600000.0
2009-01-15 05:20:00,1.45985,1.46005,1.45985,1.46005,20400000.0
2009-01-15 05:21:00,1.46005,1.46015,1.45995,1.46005,50400000.0
2009-01-15 05:22:00,1.45979,1.45987,1.45968,1.45984,91200000.0
2009-01-15 05:23:00,1.46025,1.46035,1.46,1.4601,12200000.0
2009-01-15 05:24:00,1.46005,1.46005,1.4598,1.4598,15000000.0
2009-01-15 05:25:00,1.4598,1.45985,1.45975,1.4598,19600000.0
2009-01-15 05:26:00,1.4598,1.45985,1.45975,1.45985,53000000.0
2009-01-15 05:27:00,1.45985,1.45985,1.45985,1.45985,24000000.0
2009-01-15 05:28:00,1.45985,1.45985,1.4596,1.4596,171200000.0
2009-01-15 05:29:00,1.45965,1.4597,1.45875,1.45875,117400000.0
2009-01-15 05:30:00,1.45875,1.459,1.45845,1.45895,103000000.0
2009-01-15 05:31:00,1.45915,1.4594,1.4589,1.45935,96400000.0
2009-01-15 05:32:00,1.4593,1.4598,1.4593,1.45955,47200000.0
2009-01-15 05:33:00,1.45965,1.45985,1.4596,1.45975,37600000.0
2009-01-15 05:34:00,1.4598,1.4602,1.4598,1.46005,34400000.0
2009-01-15 05:35:00,1.46005,1.4604,1.4598,1.4604,81600000.0
2009-01-15 05:36:00,1.4603,1.46045,1.46015,1.4602,48400000.0
2009-01-15 05:37:00,1.4602,1.4602,1.45975,1.45975,44000000.0
2009-01-15 05:38:00,1.45975,1.45975,1.4596,1.4596,38800000.0
2009-01-15 05:39:00,1.4596,1.4596,1.4591,1.45925,130800000.0
2009-01-15 05:40:00,1.45925,1.45945,1.45915,1.45925,55800000.0
2009-01-15 05:41:00,1.4592,1.4592,1.4592,1.4592,11200000.0
2009-01-15 05:42:00,1.4592,1.4593,1.4592,1.45925,40000000.0
2009-01-15 05:43:00,1.45915,1.45955,1.4591,1.4593,70400000.0
2009-01-15 05:44:00,1.45935,1.4596,1.45935,1.4596,27200000.0
2009-01-15 05:45:00,1.45955,1.45955,1.4595,1.4595,6400000.0
2009-01-15 05:46:00,1.45955,1.4596,1.4593,1.4593,27000000.0
2009-01-15 05:47:00,1.4594,1.45945,1.4594,1.45945,3200000.0
2009-01-15 05:48:00,1.45945,1.45945,1.4593,1.4593,30400000.0
2009-01-15 05:49:00,1.45902,1.45939,1.45902,1.45907,46200000.0
2009-01-15 05:50:00,1.4593,1.4595,1.4593,1.4595,23200000.0
2009-01-15 05:51:00,1.4595,1.4595,1.4595,1.4595,3200000.0
2009-01-15 05:52:00,1.4595,1.45965,1.4595,1.4595,18400000.0
2009-01-15 05:53:00,1.4595,1.4599,1.45945,1.4599,64000000.0
2009-01-15 05:54:00,1.45995,1.46025,1.45995,1.4602,95800000.0
2009-01-15 05:55:00,1.46015,1.46055,1.46,1.46,184400000.0
2009-01-15 05:56:00,1.45995,1.45995,1.4594,1.4596,155600000.0
2009-01-15 05:57:00,1.4596,1.45965,1.45955,1.4596,38200000.0
2009-01-15 05:58:00,1.45955,1.46025,1.45955,1.4602,56400000.0
2009-01-15 05:59:00,1.4601,1.4602,1.45945,1.45975,187000000.0
2009-01-15 06:00:00,1.4599,1.46015,1.4597,1.4601,160000000.0
2009-01-15 06:01:00,1.46015,1.4602,1.45985,1.4602,55000000.0
2009-01-15 06:02:00,1.46025,1.4604,1.46015,1.4604,31800000.0
2009-01-15 06:03:00,1.46035,1.4605,1.45985,1.46035,133400000.0
2009-01-15 06:04:00,1.4604,1.4607,1.46035,1.46035,58600000.0
2009-01-15 06:05:00,1.46035,1.4605,1.46035,1.4605,10400000.0
2009-01-15 06:06:00,1.46055,1.46095,1.46055,1.4607,92600000.0
2009-01-15 06:07:00,1.4607,1.4607,1.46045,1.46045,21000000.0
2009-01-15 06:08:00,1.46045,1.46055,1.45995,1.4601,31600000.0
2009-01-15 06:09:00,1.46005,1.4602,1.46,1.4602,28000000.0
2009-01-15 06:10:00,1.4601,1.4602,1.4601,1.4601,9800000.0
2009-01-15 06:11:00,1.46015,1.46015,1.4601,1.4601,7000000.0
2009-01-15 06:12:00,1.46005,1.46005,1.46005,1.46005,4800000.0
2009-01-15 06:13:00,1.46005,1.46025,1.46005,1.46025,9800000.0
2009-01-15 06:14:00,1.46025,1.46025,1.46025,1.46025,7200000.0
2009-01-15 06:15:00,1.46025,1.46045,1.46025,1.46045,65600000.0
2009-01-15 06:16:00,1.46045,1.46045,1.46025,1.46035,82600000.0
2009-01-15 06:17:00,1.46035,1.46035,1.4602,1.4603,41000000.0
2009-01-15 06:18:00,1.4603,1.46035,1.46025,1.46025,46200000.0
2009-01-15 06:19:00,1.46025,1.46045,1.46025,1.46035,57000000.0
2009-01-15 06:20:00,1.46035,1.46035,1.4599,1.46005,46000000.0
2009-01-15 06:21:00,1.46015,1.4602,1.45995,1.45995,28600000.0
2009-01-15 06:22:00,1.45995,1.45995,1.4599,1.4599,8000000.0
2009-01-15 06:23:00,1.45995,1.46,1.45995,1.45995,4600000.0
2009-01-15 06:24:00,1.46,1.46005,1.46,1.46,15200000.0
2009-01-15 06:25:00,1.46005,1.46015,1.46005,1.46015,17000000.0
2009-01-15 06:26:00,1.4602,1.4603,1.4601,1.4603,9200000.0
2009-01-15 06:27:00,1.46025,1.4603,1.4601,1.4603,19600000.0
2009-01-15 06:28:00,1.4604,1.4604,1.4604,1.4604,4400000.0
2009-01-15 06:29:00,1.4604,1.4604,1.4604,1.4604,1600000.0
2009-01-15 06:30:00,1.4603,1.4603,1.4603,1.4603,1400000.0
2009-01-15 06:31:00,1.46025,1.4603,1.46025,1.46025,12800000.0
2009-01-15 06:32:00,1.4603,1.4603,1.46025,1.46025,21600000.0
2009-01-15 06:33:00,1.46025,1.46025,1.45995,1.45995,151000000.0
2009-01-15 06:34:00,1.45995,1.46,1.45995,1.45995,74000000.0
2009-01-15 06:35:00,1.45995,1.45995,1.4599,1.45995,155400000.0
2009-01-15 06:36:00,1.4599,1.46005,1.4599,1.46005,36400000.0
2009-01-15 06:37:00,1.46005,1.46005,1.4599,1.4599,105800000.0
2009-01-15 06:38:00,1.4599,1.46005,1.4599,1.4599,119800000.0
2009-01-15 06:39:00,1.4599,1.46005,1.4599,1.46,51000000.0
2009-01-15 06:40:00,1.45995,1.46,1.4599,1.4599,35600000.0
2009-01-15 06:41:00,1.4599,1.45995,1.4599,1.45995,13200000.0
2009-01-15 06:42:00,1.4599,1.4599,1.45935,1.45955,17600000.0
2009-01-15 06:43:00,1.45955,1.45955,1.45945,1.4595,33000000.0
2009-01-15 06:44:00,1.4595,1.4595,1.4595,1.4595,4800000.0
2009-01-15 06:45:00,1.4595,1.4595,1.45905,1.4591,99800000.0
2009-01-15 06:46:00,1.4591,1.45955,1.459,1.45925,38200000.0
2009-01-15 06:47:00,1.4593,1.4593,1.4591,1.4593,41400000.0
2009-01-15 06:48:00,1.45935,1.45975,1.45935,1.45975,34000000.0
2009-01-15 06:49:00,1.45975,1.46,1.4595,1.4596,239400000.0
2009-01-15 06:50:00,1.4596,1.4599,1.4596,1.45975,134840000.0
2009-01-15 06:51:00,1.45975,1.45975,1.45975,1.45975,44000000.0
2009-01-15 06:52:00,1.45975,1.46015,1.45975,1.45975,59600000.0
2009-01-15 06:53:00,1.4598,1.4598,1.45975,1.45975,7600000.0
2009-01-15 06:54:00,1.45975,1.4598,1.45975,1.45975,12400000.0
2009-01-15 06:55:00,1.4598,1.46035,1.4598,1.46015,89800000.0
2009-01-15 06:56:00,1.46015,1.4605,1.46005,1.4604,37400000.0
2009-01-15 06:57:00,1.46035,1.4606,1.46035,1.4606,44000000.0
2009-01-15 06:58:00,1.4606,1.4606,1.4605,1.4605,3800000.0
2009-01-15 06:59:00,1.46055,1.4607,1.46055,1.4607,3800000.0
2009-01-15 07:00:00,1.4606,1.4606,1.4606,1.4606,2400000.0
2009-01-15 07:01:00,1.4606,1.4606,1.4606,1.4606,9600000.0
2009-01-15 07:02:00,1.4606,1.46065,1.46055,1.46065,15400000.0
2009-01-15 07:03:00,1.46028,1.46052,1.46028,1.46038,181800000.0
2009-01-15 07:04:00,1.4606,1.46065,1.4606,1.46065,27800000.0
2009-01-15 07:05:00,1.46065,1.4607,1.46055,1.4607,30000000.0
2009-01-15 07:06:00,1.4606,1.4607,1.4606,1.4607,11400000.0
2009-01-15 07:07:00,1.4607,1.4607,1.4607,1.4607,13000000.0
2009-01-15 07:08:00,1.4607,1.4607,1.4607,1.4607,19000000.0
2009-01-15 07:09:00,1.4607,1.4607,1.4603,1.46035,11600000.0
2009-01-15 07:10:00,1.46025,1.46045,1.46025,1.46045,18000000.0
2009-01-15 07:11:00,1.4604,1.46055,1.46025,1.46025,41800000.0
2009-01-15 07:12:00,1.46025,1.4604,1.46025,1.46025,22200000.0
2009-01-15 07:13:00,1.46025,1.46035,1.46025,1.4603,47000000.0
2009-01-15 07:14:00,1.46025,1.4603,1.46025,1.46025,26600000.0
2009-01-15 07:15:00,1.4602,1.4602,1.4602,1.4602,3000000.0
2009-01-15 07:16:00,1.46025,1.46025,1.46025,1.46025,2800000.0
2009-01-15 07:17:00,1.46025,1.46025,1.46025,1.46025,1400000.0
2009-01-15 07:18:00,1.4602,1.46025,1.4602,1.46025,3000000.0
2009-01-15 07:19:00,1.4602,1.4602,1.4602,1.4602,1600000.0
2009-01-15 07:20:00,1.46015,1.46025,1.46015,1.46025,17800000.0
2009-01-15 07:21:00,1.4602,1.4602,1.4602,1.4602,1600000.0
2009-01-15 07:22:00,1.46015,1.46025,1.46015,1.46025,13600000.0
2009-01-15 07:23:00,1.4603,1.4604,1.46015,1.46025,25800000.0
2009-01-15 07:24:00,1.4602,1.4602,1.4599,1.4599,31400000.0
2009-01-15 07:25:00,1.45985,1.4599,1.4598,1.4599,17400000.0
2009-01-15 07:26:00,1.45985,1.4599,1.45985,1.4599,7000000.0
2009-01-15 07:27:00,1.45995,1.4601,1.45985,1.4601,15400000.0
2009-01-15 07:28:00,1.46025,1.46025,1.4601,1.4601,9800000.0
2009-01-15 07:29:00,1.46,1.46,1.46,1.46,24000000.0
2009-01-15 07:30:00,1.46,1.4602,1.46,1.46015,12400000.0
2009-01-15 07:31:00,1.4602,1.4603,1.46015,1.46015,17400000.0
2009-01-15 07:32:00,1.4601,1.4601,1.4599,1.46,18200000.0
2009-01-15 07:33:00,1.46005,1.4603,1.46005,1.46025,16800000.0
2009-01-15 07:34:00,1.4602,1.4602,1.4602,1.4602,4000000.0
2009-01-15 07:35:00,1.46005,1.46035,1.4592,1.4596,136620000.0
2009-01-15 07:36:00,1.4597,1.4597,1.45925,1.45965,54800000.0
2009-01-15 07:37:00,1.4598,1.45985,1.45965,1.4598,19600000.0
2009-01-15 07:38:00,1.45965,1.4604,1.45965,1.46035,66400000.0
2009-01-15 07:39:00,1.46025,1.4604,1.45995,1.45995,106600000.0
2009-01-15 07:40:00,1.4599,1.4599,1.45955,1.4597,25200000.0
2009-01-15 07:41:00,1.4597,1.4597,1.4595,1.4595,22600000.0
2009-01-15 07:42:00,1.4595,1.45955,1.4595,1.45955,5200000.0
2009-01-15 07:43:00,1.45945,1.45945,1.45945,1.45945,1600000.0
2009-01-15 07:44:00,1.45955,1.4602,1.45945,1.4602,113000000.0
2009-01-15 07:45:00,1.4602,1.4605,1.4601,1.4604,63000000.0
2009-01-15 07:46:00,1.46035,1.4605,1.4598,1.46005,123800000.0
2009-01-15 07:47:00,1.46005,1.46005,1.46005,1.46005,4000000.0
2009-01-15 07:48:00,1.4602,1.4602,1.46015,1.46015,2800000.0
2009-01-15 07:49:00,1.46005,1.4602,1.46,1.4602,14400000.0
2009-01-15 07:50:00,1.46025,1.46025,1.4602,1.46025,11200000.0
2009-01-15 07:51:00,1.46025,1.46025,1.45975,1.45975,40600000.0
2009-01-15 07:52:00,1.46,1.4601,1.45975,1.45975,38600000.0
2009-01-15 07:53:00,1.4595,1.45982,1.4595,1.45964,64800000.0
2009-01-15 07:54:00,1.4602,1.4602,1.45975,1.46005,25600000.0
2009-01-15 07:55:00,1.45995,1.4602,1.4597,1.45975,28800000.0
2009-01-15 07:56:00,1.45975,1.45975,1.45975,1.45975,15800000.0
2009-01-15 07:57:00,1.45976,1.45993,1.45976,1.45993,43200000.0
2009-01-15 07:58:00,1.45975,1.45975,1.45975,1.45975,26800000.0
2009-01-15 07:59:00,1.45975,1.46055,1.45965,1.46035,58400000.0
2009-01-15 08:00:00,1.46045,1.46045,1.46005,1.46015,39000000.0
2009-01-15 08:01:00,1.46005,1.46005,1.46005,1.46005,4800000.0
2009-01-15 08:02:00,1.46005,1.46015,1.45995,1.46015,37600000.0
2009-01-15 08:03:00,1.46015,1.46015,1.46,1.46,14800000.0
2009-01-15 08:04:00,1.46,1.46,1.46,1.46,3200000.0
2009-01-15 08:05:00,1.46,1.4609,1.46,1.4604,98400000.0
2009-01-15 08:06:00,1.4607,1.4608,1.46045,1.4608,109600000.0
2009-01-15 08:07:00,1.4608,1.4609,1.4607,1.4608,71600000.0
2009-01-15 08:08:00,1.4607,1.46095,1.4606,1.46085,43800000.0
2009-01-15 08:09:00,1.461,1.4611,1.4607,1.4611,47940000.0
2009-01-15 08:10:00,1.4612,1.4614,1.46105,1.4614,18200000.0
2009-01-15 08:11:00,1.4615,1.4617,1.4615,1.46165,17400000.0
2009-01-15 08:12:00,1.4616,1.4616,1.4616,1.4616,1600000.0
2009-01-15 08:13:00,1.46175,1.46185,1.46115,1.4613,73000000.0
2009-01-15 08:14:00,1.4612,1.46135,1.4612,1.4612,32400000.0
2009-01-15 08:15:00,1.4612,1.4616,1.4612,1.4616,30600000.0
2009-01-15 08:16:00,1.4616,1.4622,1.4616,1.4622,36000000.0
2009-01-15 08:17:00,1.46195,1.4622,1.46185,1.46205,39200000.0
2009-01-15 08:18:00,1.4621,1.46235,1.46205,1.46215,32800000.0
2009-01-15 08:19:00,1.46235,1.4637,1.46235,1.4636,188800000.0
2009-01-15 08:20:00,1.4635,1.46365,1.46295,1.46305,92140000.0
2009-01-15 08:21:00,1.46305,1.4631,1.4624,1.4627,92640000.0
2009-01-15 08:22:00,1.46275,1.4635,1.46255,1.4631,101200000.0
2009-01-15 08:23:00,1.46305,1.4631,1.46265,1.46265,52400000.0
2009-01-15 08:24:00,1.46265,1.4628,1.46245,1.4628,70600000.0
2009-01-15 08:25:00,1.46275,1.4628,1.46265,1.4628,28400000.0
2009-01-15 08:26:00,1.46285,1.46285,1.46275,1.46275,12800000.0
2009-01-15 08:27:00,1.46275,1.46285,1.4623,1.4623,26400000.0
2009-01-15 08:28:00,1.4624,1.46255,1.4613,1.4614,135400000.0
2009-01-15 08:29:00,1.4615,1.4617,1.4614,1.46165,87000000.0
2009-01-15 08:30:00,1.4617,1.46195,1.4617,1.46185,61400000.0
2009-01-15 08:31:00,1.4618,1.46215,1.46175,1.46215,49400000.0
2009-01-15 08:32:00,1.46225,1.46225,1.46215,1.46215,28400000.0
2009-01-15 08:33:00,1.4623,1.46235,1.46155,1.46195,89800000.0
2009-01-15 08:34:00,1.46195,1.46195,1.46165,1.46165,25000000.0
2009-01-15 08:35:00,1.46175,1.4621,1.46175,1.4621,30400000.0
2009-01-15 08:36:00,1.46215,1.46285,1.46215,1.46265,85400000.0
2009-01-15 08:37:00,1.4628,1.4631,1.4627,1.4631,169200000.0
2009-01-15 08:38:00,1.463,1.4631,1.4629,1.463,37800000.0
2009-01-15 08:39:00,1.4631,1.4635,1.4627,1.4635,69400000.0
2009-01-15 08:40:00,1.4635,1.4637,1.46325,1.46365,69400000.0
2009-01-15 08:41:00,1.4637,1.46435,1.46355,1.46395,185600000.0
2009-01-15 08:42:00,1.464,1.464,1.4637,1.46385,139560000.0
2009-01-15 08:43:00,1.4638,1.46415,1.46365,1.46415,92400000.0
2009-01-15 08:44:00,1.46415,1.46445,1.4641,1.4643,153600000.0
2009-01-15 08:45:00,1.4643,1.46455,1.46425,1.46445,124000000.0
2009-01-15 08:46:00,1.46445,1.4645,1.46445,1.46445,5800000.0
2009-01-15 08:47:00,1.4645,1.4648,1.46445,1.4646,99000000.0
2009-01-15 08:48:00,1.4645,1.4647,1.4645,1.46465,62000000.0
2009-01-15 08:49:00,1.46465,1.46465,1.4642,1.4643,46800000.0
2009-01-15 08:50:00,1.46425,1.46475,1.46425,1.46475,7000000.0
2009-01-15 08:51:00,1.4648,1.4648,1.4646,1.46465,50000000.0
2009-01-15 08:52:00,1.46465,1.46465,1.4641,1.4646,67600000.0
2009-01-15 08:53:00,1.46455,1.46455,1.46375,1.4639,125200000.0
2009-01-15 08:54:00,1.464,1.46415,1.4638,1.4638,55000000.0
2009-01-15 08:55:00,1.4638,1.4638,1.46345,1.4636,59200000.0
2009-01-15 08:56:00,1.4636,1.46365,1.4631,1.4631,71400000.0
2009-01-15 08:57:00,1.46305,1.46305,1.46225,1.46225,68400000.0
2009-01-15 08:58:00,1.4623,1.46245,1.4618,1.46215,141000000.0
2009-01-15 08:59:00,1.4621,1.46215,1.46165,1.462,244400000.0
2009-01-15 09:00:00,1.46205,1.4623,1.4619,1.4623,133000000.0
2009-01-15 09:01:00,1.4623,1.4623,1.46205,1.46205,55400000.0
2009-01-15 09:02:00,1.46205,1.46235,1.46155,1.46185,142200000.0
2009-01-15 09:03:00,1.46185,1.4619,1.46125,1.46145,185300000.0
2009-01-15 09:04:00,1.4613,1.4613,1.46065,1.461,164200000.0
2009-01-15 09:05:00,1.4611,1.4615,1.46065,1.4615,144200000.0
2009-01-15 09:06:00,1.4615,1.46205,1.4613,1.46195,119600000.0
2009-01-15 09:07:00,1.46195,1.46225,1.4619,1.46195,206400000.0
2009-01-15 09:08:00,1.46195,1.46195,1.46135,1.4616,448399997.0
2009-01-15 09:09:00,1.4616,1.46195,1.4614,1.46145,204400000.0
2009-01-15 09:10:00,1.4616,1.4617,1.4616,1.46165,113400000.0
2009-01-15 09:11:00,1.46165,1.46165,1.4608,1.4609,692599992.0
2009-01-15 09:12:00,1.4609,1.4609,1.4601,1.46065,339800000.0
2009-01-15 09:13:00,1.46065,1.4613,1.46055,1.46105,324900000.0
2009-01-15 09:14:00,1.46105,1.46195,1.46105,1.4614,190800000.0
2009-01-15 09:15:00,1.4614,1.46195,1.4613,1.4614,143600000.0
2009-01-15 09:16:00,1.4614,1.4614,1.4608,1.4608,161140000.0
2009-01-15 09:17:00,1.4608,1.461,1.4606,1.4608,117200000.0
2009-01-15 09:18:00,1.46085,1.4614,1.4607,1.4614,101000000.0
2009-01-15 09:19:00,1.4614,1.46185,1.4614,1.46155,130400000.0
2009-01-15 09:20:00,1.4616,1.4622,1.46155,1.4618,254600000.0
2009-01-15 09:21:00,1.46175,1.46185,1.46125,1.4616,130400000.0
2009-01-15 09:22:00,1.4616,1.462,1.4615,1.46195,61600000.0
2009-01-15 09:23:00,1.4619,1.4634,1.4618,1.46335,191000000.0
2009-01-15 09:24:00,1.46335,1.4636,1.46305,1.4632,119800000.0
2009-01-15 09:25:00,1.4632,1.46345,1.46305,1.4632,170400000.0
2009-01-15 09:26:00,1.463,1.4631,1.4613,1.46285,328400000.0
2009-01-15 09:27:00,1.4631,1.4631,1.46165,1.46165,152820000.0
2009-01-15 09:28:00,1.46165,1.46175,1.4614,1.4615,41600000.0
2009-01-15 09:29:00,1.4614,1.4615,1.46075,1.4608,78520000.0
2009-01-15 09:30:00,1.4608,1.46095,1.46055,1.4609,251600000.0
2009-01-15 09:31:00,1.4608,1.4611,1.4606,1.461,238900001.0
2009-01-15 09:32:00,1.46105,1.4612,1.46055,1.46055,156000000.0
2009-01-15 09:33:00,1.46075,1.46075,1.4602,1.4603,152400000.0
2009-01-15 09:34:00,1.4603,1.46075,1.4603,1.46075,59600000.0
2009-01-15 09:35:00,1.46075,1.46185,1.46075,1.4616,415800000.0
2009-01-15 09:36:00,1.4616,1.46315,1.4616,1.46315,216280000.0
2009-01-15 09:37:00,1.4631,1.46475,1.463,1.46365,314200000.0
2009-01-15 09:38:00,1.46375,1.46405,1.4636,1.46385,353000000.0
2009-01-15 09:39:00,1.46385,1.46385,1.4632,1.4636,172020000.0
2009-01-15 09:40:00,1.4636,1.4636,1.46305,1.4632,103400000.0
2009-01-15 09:41:00,1.4631,1.4632,1.4623,1.4631,242620000.0
2009-01-15 09:42:00,1.4631,1.4635,1.46225,1.46225,264000000.0
2009-01-15 09:43:00,1.4622,1.4622,1.46205,1.46215,216000000.0
2009-01-15 09:44:00,1.46215,1.46215,1.46185,1.46205,93200000.0
2009-01-15 09:45:00,1.46205,1.46325,1.46205,1.4632,166000000.0
2009-01-15 09:46:00,1.4634,1.46355,1.4622,1.4622,404440000.0
2009-01-15 09:47:00,1.4622,1.46275,1.46215,1.46225,363000000.0
2009-01-15 09:48:00,1.46225,1.4628,1.46205,1.46235,200400000.0
2009-01-15 09:49:00,1.4624,1.4624,1.46205,1.46215,165600000.0
2009-01-15 09:50:00,1.46215,1.46245,1.46205,1.46235,230600000.0
2009-01-15 09:51:00,1.46235,1.46245,1.46215,1.4622,173200000.0
2009-01-15 09:52:00,1.46215,1.46325,1.46215,1.46255,327000000.0
2009-01-15 09:53:00,1.46255,1.46325,1.46255,1.4632,221200000.0
2009-01-15 09:54:00,1.4632,1.4636,1.4632,1.4634,156200000.0
2009-01-15 09:55:00,1.4635,1.4635,1.462,1.46215,401800000.0
2009-01-15 09:56:00,1.4622,1.46295,1.46205,1.46275,319220000.0
2009-01-15 09:57:00,1.46275,1.46285,1.46205,1.4624,282800000.0
2009-01-15 09:58:00,1.4624,1.4629,1.4624,1.46285,238200000.0
2009-01-15 09:59:00,1.4629,1.46335,1.46275,1.46335,177600000.0
2009-01-15 10:00:00,1.46335,1.4634,1.4621,1.4623,264040000.0
2009-01-15 10:01:00,1.4623,1.4623,1.46125,1.4614,467800000.0
2009-01-15 10:02:00,1.4614,1.4617,1.4612,1.4617,330000000.0
2009-01-15 10:03:00,1.46175,1.46195,1.4615,1.4617,286700000.0
2009-01-15 10:04:00,1.46175,1.46185,1.4615,1.4616,338600000.0
2009-01-15 10:05:00,1.46165,1.46275,1.4613,1.46245,378800000.0
2009-01-15 10:06:00,1.46235,1.46275,1.4622,1.4627,375000000.0
2009-01-15 10:07:00,1.4627,1.4639,1.4627,1.46305,344600000.0
2009-01-15 10:08:00,1.46305,1.4634,1.46225,1.4631,548400000.0
2009-01-15 10:09:00,1.4631,1.4636,1.46305,1.4633,307000000.0
2009-01-15 10:10:00,1.46325,1.46375,1.4631,1.4631,520000000.0
2009-01-15 10:11:00,1.4631,1.46405,1.463,1.46375,392200000.0
2009-01-15 10:12:00,1.46375,1.46395,1.4631,1.4631,557700000.0
2009-01-15 10:13:00,1.4633,1.4634,1.4628,1.46325,238200000.0
2009-01-15 10:14:00,1.4633,1.464,1.46295,1.46315,401840000.0
2009-01-15 10:15:00,1.46315,1.46335,1.463,1.4631,141400000.0
2009-01-15 10:16:00,1.4631,1.4631,1.4628,1.463,334000000.0
2009-01-15 10:17:00,1.463,1.4631,1.46255,1.4626,418600000.0
2009-01-15 10:18:00,1.4626,1.46305,1.46225,1.463,341400000.0
2009-01-15 10:19:00,1.463,1.46365,1.4629,1.4636,192600000.0
2009-01-15 10:20:00,1.46355,1.4637,1.4625,1.46255,464340000.0
2009-01-15 10:21:00,1.4625,1.4627,1.46245,1.46255,566600000.0
2009-01-15 10:22:00,1.46245,1.46255,1.46215,1.46245,388100001.0
2009-01-15 10:23:00,1.46235,1.4628,1.4623,1.4623,398400000.0
2009-01-15 10:24:00,1.46235,1.46265,1.46225,1.46235,236000000.0
2009-01-15 10:25:00,1.4623,1.4623,1.462,1.4621,210400000.0
2009-01-15 10:26:00,1.46205,1.46225,1.46185,1.46195,540120000.0
2009-01-15 10:27:00,1.46195,1.46225,1.4618,1.46225,356620000.0
2009-01-15 10:28:00,1.4623,1.46245,1.46165,1.46165,599600000.0
2009-01-15 10:29:00,1.46165,1.46185,1.46165,1.4618,489200000.0
2009-01-15 10:30:00,1.46165,1.46165,1.46065,1.46125,561900000.0
2009-01-15 10:31:00,1.46125,1.46165,1.4609,1.4609,468000000.0
2009-01-15 10:32:00,1.4609,1.4609,1.4596,1.46,595600003.0
2009-01-15 10:33:00,1.46005,1.46015,1.45945,1.4596,589600001.0
2009-01-15 10:34:00,1.4596,1.45975,1.45885,1.459,685200000.0
2009-01-15 10:35:00,1.459,1.45985,1.459,1.4593,485400000.0
2009-01-15 10:36:00,1.4593,1.46125,1.4591,1.4608,342600000.0
2009-01-15 10:37:00,1.46075,1.4612,1.4606,1.46105,199400000.0
2009-01-15 10:38:00,1.46105,1.4618,1.461,1.4616,157000000.0
2009-01-15 10:39:00,1.4616,1.4616,1.4612,1.4614,190799999.0
2009-01-15 10:40:00,1.4614,1.4614,1.4604,1.4605,301420000.0
2009-01-15 10:41:00,1.4605,1.4609,1.4602,1.46085,158200000.0
2009-01-15 10:42:00,1.46095,1.4613,1.46045,1.4613,434800000.0
2009-01-15 10:43:00,1.46125,1.46135,1.461,1.461,286400000.0
2009-01-15 10:44:00,1.4612,1.4618,1.4611,1.46165,306740000.0
2009-01-15 10:45:00,1.46165,1.46165,1.46115,1.46135,312800000.0
2009-01-15 10:46:00,1.46135,1.46175,1.46135,1.4615,179220000.0
2009-01-15 10:47:00,1.4616,1.46175,1.4614,1.4616,154000000.0
2009-01-15 10:48:00,1.4616,1.4617,1.46135,1.4614,198400000.0
2009-01-15 10:49:00,1.4614,1.4617,1.4614,1.46145,86800000.0
2009-01-15 10:50:00,1.46135,1.46135,1.4609,1.46095,95420000.0
2009-01-15 10:51:00,1.4609,1.46115,1.4608,1.46105,120809999.0
2009-01-15 10:52:00,1.46095,1.4611,1.4609,1.461,360140001.0
2009-01-15 10:53:00,1.461,1.46125,1.46095,1.46115,205200000.0
2009-01-15 10:54:00,1.46115,1.46135,1.46105,1.46115,325600000.0
2009-01-15 10:55:00,1.46115,1.46115,1.4594,1.45955,322900000.0
2009-01-15 10:56:00,1.45955,1.45955,1.45855,1.45885,407800000.0
2009-01-15 10:57:00,1.4589,1.4591,1.4585,1.45855,220040000.0
2009-01-15 10:58:00,1.45855,1.45885,1.4584,1.45865,249600000.0
2009-01-15 10:59:00,1.4587,1.459,1.4585,1.45895,173600000.0
2009-01-15 11:00:00,1.45895,1.45965,1.4589,1.4589,198660000.0
2009-01-15 11:01:00,1.4589,1.4599,1.45875,1.4599,161820000.0
2009-01-15 11:02:00,1.4599,1.46005,1.45925,1.4596,142420000.0
2009-01-15 11:03:00,1.4596,1.45965,1.45895,1.4592,219040000.0
2009-01-15 11:04:00,1.4592,1.4592,1.4591,1.45915,87400000.0
2009-01-15 11:05:00,1.45915,1.45975,1.45905,1.45975,197320000.0
2009-01-15 11:06:00,1.45975,1.46005,1.45965,1.45975,93000000.0
2009-01-15 11:07:00,1.45975,1.45975,1.4593,1.4594,164000000.0
2009-01-15 11:08:00,1.4594,1.45975,1.4592,1.4592,473200001.0
2009-01-15 11:09:00,1.4592,1.4595,1.459,1.4592,382219998.0
2009-01-15 11:10:00,1.4594,1.45955,1.45915,1.45955,223600000.0
2009-01-15 11:11:00,1.45955,1.4601,1.4594,1.4597,205350000.0
2009-01-15 11:12:00,1.4597,1.46005,1.45965,1.46005,140200000.0
2009-01-15 11:13:00,1.46,1.46005,1.4597,1.45995,233100000.0
2009-01-15 11:14:00,1.45995,1.45995,1.4597,1.45985,150800000.0
2009-01-15 11:15:00,1.45985,1.45985,1.4594,1.4596,186800000.0
2009-01-15 11:16:00,1.4596,1.45965,1.45935,1.4594,110600000.0
2009-01-15 11:17:00,1.45945,1.45955,1.4593,1.45935,128000000.0
2009-01-15 11:18:00,1.4593,1.45935,1.4591,1.45925,130800000.0
2009-01-15 11:19:00,1.45925,1.45925,1.4588,1.4589,262800000.0
2009-01-15 11:20:00,1.4589,1.45945,1.45865,1.4589,217600000.0
2009-01-15 11:21:00,1.4589,1.459,1.4587,1.45885,285000000.0
2009-01-15 11:22:00,1.45885,1.4589,1.45835,1.4587,297799999.0
2009-01-15 11:23:00,1.4587,1.45885,1.4586,1.4587,192400000.0
2009-01-15 11:24:00,1.4587,1.4589,1.4584,1.45875,271800000.0
2009-01-15 11:25:00,1.45875,1.459,1.45855,1.45885,259600000.0
2009-01-15 11:26:00,1.4589,1.46,1.45885,1.4596,199000000.0
2009-01-15 11:27:00,1.45955,1.46045,1.45955,1.45995,342600000.0
2009-01-15 11:28:00,1.45995,1.46095,1.45995,1.4602,392400002.0
2009-01-15 11:29:00,1.46015,1.4603,1.45935,1.46025,327200000.0
2009-01-15 11:30:00,1.46025,1.46135,1.46025,1.4613,297600000.0
2009-01-15 11:31:00,1.4613,1.4623,1.4612,1.4621,273510000.0
2009-01-15 11:32:00,1.46225,1.4626,1.4614,1.46175,384010000.0
2009-01-15 11:33:00,1.46175,1.46185,1.4611,1.4615,256600000.0
2009-01-15 11:34:00,1.4615,1.46175,1.46055,1.4611,419000000.0
2009-01-15 11:35:00,1.46115,1.4624,1.461,1.46115,468810000.0
2009-01-15 11:36:00,1.46115,1.4615,1.46035,1.46085,441400000.0
2009-01-15 11:37:00,1.4609,1.4637,1.4609,1.4631,533420000.0
2009-01-15 11:38:00,1.4631,1.4631,1.46245,1.46265,491600000.0
2009-01-15 11:39:00,1.46265,1.4627,1.4615,1.46205,230400000.0
2009-01-15 11:40:00,1.462,1.46245,1.462,1.46225,290400000.0
2009-01-15 11:41:00,1.46225,1.4639,1.46225,1.4639,403000000.0
2009-01-15 11:42:00,1.4638,1.4655,1.46355,1.46545,518600000.0
2009-01-15 11:43:00,1.46545,1.46615,1.46375,1.46405,492399999.0
2009-01-15 11:44:00,1.46405,1.4644,1.464,1.464,394800001.0
2009-01-15 11:45:00,1.464,1.4642,1.4631,1.4632,455599999.0
2009-01-15 11:46:00,1.4632,1.46365,1.4629,1.463,445000000.0
2009-01-15 11:47:00,1.463,1.463,1.4619,1.46265,584400000.0
2009-01-15 11:48:00,1.46255,1.4637,1.46255,1.4633,529799999.0
2009-01-15 11:49:00,1.4633,1.4635,1.4632,1.4633,248000000.0
2009-01-15 11:50:00,1.4633,1.4634,1.4632,1.4633,196200000.0
2009-01-15 11:51:00,1.4633,1.4639,1.46255,1.46255,533200000.0
2009-01-15 11:52:00,1.46245,1.46245,1.46025,1.46195,801000000.0
2009-01-15 11:53:00,1.46195,1.46235,1.46005,1.46105,669800000.0
2009-01-15 11:54:00,1.46105,1.46105,1.45925,1.45975,641800000.0
2009-01-15 11:55:00,1.45975,1.4614,1.45975,1.46005,701400000.0
2009-01-15 11:56:00,1.46,1.4607,1.45925,1.4601,583400000.0
2009-01-15 11:57:00,1.46015,1.4606,1.4595,1.4595,477400000.0
2009-01-15 11:58:00,1.45955,1.4596,1.4586,1.4591,648299999.0
2009-01-15 11:59:00,1.4591,1.4595,1.4585,1.4594,662800000.0
2009-01-15 12:00:00,1.4595,1.4602,1.4593,1.4594,477200000.0
2009-01-15 12:01:00,1.4596,1.46025,1.4593,1.46025,374800001.0
2009-01-15 12:02:00,1.46025,1.4605,1.46005,1.46025,547099999.0
2009-01-15 12:03:00,1.46025,1.46045,1.45995,1.46045,290400000.0
2009-01-15 12:04:00,1.46035,1.46095,1.46035,1.4605,366600001.0
2009-01-15 12:05:00,1.46055,1.46085,1.46005,1.46015,648399999.0
2009-01-15 12:06:00,1.46015,1.4603,1.45995,1.45995,506000000.0
2009-01-15 12:07:00,1.45995,1.46115,1.45995,1.46105,403600001.0
2009-01-15 12:08:00,1.46105,1.46115,1.46055,1.46065,419800000.0
2009-01-15 12:09:00,1.4607,1.4614,1.46065,1.4614,592200000.0
2009-01-15 12:10:00,1.46125,1.46245,1.46105,1.46235,381200002.0
2009-01-15 12:11:00,1.46235,1.46235,1.46155,1.46165,337600000.0
2009-01-15 12:12:00,1.46175,1.462,1.4612,1.46135,292400000.0
2009-01-15 12:13:00,1.4613,1.46195,1.4612,1.46175,255400000.0
2009-01-15 12:14:00,1.46175,1.46185,1.4612,1.46145,299800000.0
2009-01-15 12:15:00,1.46145,1.4619,1.46145,1.46175,202800000.0
2009-01-15 12:16:00,1.4617,1.46185,1.46155,1.46175,335800000.0
2009-01-15 12:17:00,1.46175,1.46185,1.4616,1.46165,334800000.0
2009-01-15 12:18:00,1.46165,1.46165,1.4604,1.4613,590800000.0
2009-01-15 12:19:00,1.4613,1.46165,1.4613,1.46165,213600000.0
2009-01-15 12:20:00,1.46165,1.46165,1.4612,1.4612,180600000.0
2009-01-15 12:21:00,1.46125,1.46125,1.4611,1.46125,164800000.0
2009-01-15 12:22:00,1.46125,1.4614,1.46125,1.4613,101200000.0
2009-01-15 12:23:00,1.4613,1.4616,1.46095,1.4613,418199998.0
2009-01-15 12:24:00,1.46125,1.4619,1.4612,1.46155,309800000.0
2009-01-15 12:25:00,1.4615,1.46215,1.4615,1.46155,313800000.0
2009-01-15 12:26:00,1.46155,1.4617,1.4612,1.4614,291800000.0
2009-01-15 12:27:00,1.4614,1.46215,1.4614,1.46185,377600000.0
2009-01-15 12:28:00,1.46185,1.46185,1.46105,1.4613,280200000.0
2009-01-15 12:29:00,1.4614,1.4621,1.4614,1.4621,158600000.0
2009-01-15 12:30:00,1.46205,1.4628,1.4618,1.4618,354600000.0
2009-01-15 12:31:00,1.46195,1.4625,1.46175,1.4621,366000000.0
2009-01-15 12:32:00,1.46205,1.4621,1.46165,1.46195,187000000.0
2009-01-15 12:33:00,1.46195,1.46195,1.4608,1.4609,354400000.0
2009-01-15 12:34:00,1.4609,1.4615,1.46085,1.46135,176000000.0
2009-01-15 12:35:00,1.4615,1.4616,1.46135,1.4614,106000000.0
2009-01-15 12:36:00,1.4615,1.4615,1.4613,1.46135,88200000.0
2009-01-15 12:37:00,1.46135,1.4614,1.46115,1.4614,97400000.0
2009-01-15 12:38:00,1.4614,1.46165,1.4613,1.4616,159800000.0
2009-01-15 12:39:00,1.4616,1.462,1.4616,1.4619,147800000.0
2009-01-15 12:40:00,1.46185,1.46215,1.4618,1.46185,358400000.0
2009-01-15 12:41:00,1.46185,1.46185,1.4616,1.46165,328000000.0
2009-01-15 12:42:00,1.46165,1.46205,1.46115,1.46115,230599999.0
2009-01-15 12:43:00,1.46115,1.4621,1.46115,1.4616,246999999.0
2009-01-15 12:44:00,1.4616,1.46215,1.4616,1.46185,275000000.0
2009-01-15 12:45:00,1.4619,1.46225,1.4618,1.46225,233400000.0
2009-01-15 12:46:00,1.4623,1.46235,1.46215,1.4623,172400000.0
2009-01-15 12:47:00,1.46225,1.463,1.4621,1.46235,286600001.0
2009-01-15 12:48:00,1.46245,1.46255,1.46225,1.46225,218000000.0
2009-01-15 12:49:00,1.46225,1.46295,1.46225,1.4629,286000000.0
2009-01-15 12:50:00,1.4629,1.4649,1.4629,1.4647,654699997.0
2009-01-15 12:51:00,1.4647,1.4647,1.4631,1.4632,239700000.0
2009-01-15 12:52:00,1.4632,1.4636,1.46305,1.46335,356500000.0
2009-01-15 12:53:00,1.46335,1.46375,1.46305,1.4633,277400000.0
2009-01-15 12:54:00,1.4633,1.46345,1.4632,1.4632,182000000.0
2009-01-15 12:55:00,1.4632,1.46345,1.4631,1.46345,160400000.0
2009-01-15 12:56:00,1.4634,1.4634,1.4612,1.4623,355700000.0
2009-01-15 12:57:00,1.46245,1.46245,1.461,1.46135,312400000.0
2009-01-15 12:58:00,1.4614,1.46165,1.46125,1.46155,196000000.0
2009-01-15 12:59:00,1.46155,1.4618,1.461,1.4611,188800000.0
2009-01-15 13:00:00,1.4611,1.4612,1.46015,1.46015,313200000.0
2009-01-15 13:01:00,1.4603,1.46035,1.46,1.4603,170600000.0
2009-01-15 13:02:00,1.4603,1.4603,1.45985,1.4602,270000000.0
2009-01-15 13:03:00,1.46015,1.46015,1.45995,1.46,255200000.0
2009-01-15 13:04:00,1.46005,1.46035,1.45975,1.46025,260800000.0
2009-01-15 13:05:00,1.46025,1.46105,1.46005,1.46085,316200000.0
2009-01-15 13:06:00,1.46085,1.46175,1.46065,1.46165,194600000.0
2009-01-15 13:07:00,1.46165,1.4625,1.4608,1.4616,566700001.0
2009-01-15 13:08:00,1.4614,1.46245,1.46105,1.46235,233100000.0
2009-01-15 13:09:00,1.46235,1.4627,1.46215,1.46235,213100002.0
2009-01-15 13:10:00,1.46225,1.46225,1.46025,1.46055,627200000.0
2009-01-15 13:11:00,1.46055,1.46175,1.46055,1.46175,474400000.0
2009-01-15 13:12:00,1.46165,1.4617,1.4612,1.46125,456459999.0
2009-01-15 13:13:00,1.4612,1.46165,1.4612,1.46165,446600000.0
2009-01-15 13:14:00,1.46165,1.46165,1.46055,1.4613,501600000.0
2009-01-15 13:15:00,1.4613,1.4621,1.4612,1.4619,488860000.0
2009-01-15 13:16:00,1.4619,1.46225,1.46145,1.46165,253600000.0
2009-01-15 13:17:00,1.4618,1.46195,1.4613,1.4615,194000000.0
2009-01-15 13:18:00,1.4615,1.46195,1.4613,1.46185,158660000.0
2009-01-15 13:19:00,1.46185,1.46185,1.46115,1.46135,197200000.0
2009-01-15 13:20:00,1.4613,1.46205,1.46125,1.46205,109400000.0
2009-01-15 13:21:00,1.46205,1.4621,1.46195,1.46195,185500000.0
2009-01-15 13:22:00,1.46195,1.46195,1.4614,1.46165,157200000.0
2009-01-15 13:23:00,1.46165,1.46165,1.4612,1.46125,262100000.0
2009-01-15 13:24:00,1.46125,1.4613,1.46115,1.4613,98600000.0
2009-01-15 13:25:00,1.4613,1.46135,1.461,1.46105,402200000.0
2009-01-15 13:26:00,1.46105,1.46115,1.46065,1.4608,287000000.0
2009-01-15 13:27:00,1.4608,1.46095,1.4607,1.4608,145200000.0
2009-01-15 13:28:00,1.4608,1.461,1.46055,1.46065,444200000.0
2009-01-15 13:29:00,1.46055,1.46065,1.46025,1.46035,544800000.0
2009-01-15 13:30:00,1.46035,1.46125,1.4602,1.46065,523200000.0
2009-01-15 13:31:00,1.46065,1.4607,1.46015,1.4606,499000000.0
2009-01-15 13:32:00,1.46065,1.4608,1.46035,1.4607,255400000.0
2009-01-15 13:33:00,1.4607,1.4607,1.46025,1.46045,605599999.0
2009-01-15 13:34:00,1.46045,1.46065,1.46025,1.46045,816800000.0
2009-01-15 13:35:00,1.4605,1.4605,1.4599,1.45995,631900000.0
2009-01-15 13:36:00,1.45995,1.46045,1.4599,1.46035,444400000.0
2009-01-15 13:37:00,1.4603,1.46035,1.46005,1.46035,480399999.0
2009-01-15 13:38:00,1.46035,1.46055,1.46,1.46,622300000.0
2009-01-15 13:39:00,1.46005,1.46005,1.45945,1.4595,671600000.0
2009-01-15 13:40:00,1.45955,1.45985,1.4594,1.4594,364200000.0
2009-01-15 13:41:00,1.4594,1.4595,1.45925,1.4594,222600000.0
2009-01-15 13:42:00,1.45945,1.45975,1.4594,1.4594,133600000.0
2009-01-15 13:43:00,1.4594,1.45985,1.45925,1.45975,329400000.0
2009-01-15 13:44:00,1.45975,1.4599,1.45935,1.4594,407800000.0
2009-01-15 13:45:00,1.4594,1.45965,1.4594,1.45965,314200000.0
2009-01-15 13:46:00,1.45965,1.46015,1.4596,1.45995,415200000.0
2009-01-15 13:47:00,1.45985,1.46005,1.45985,1.45995,487200000.0
2009-01-15 13:48:00,1.45995,1.46015,1.45995,1.46005,244600000.0
2009-01-15 13:49:00,1.46015,1.46015,1.45975,1.46015,428599995.0
2009-01-15 13:50:00,1.46015,1.4602,1.4599,1.45995,357600000.0
2009-01-15 13:51:00,1.45995,1.46005,1.45945,1.4595,314400000.0
2009-01-15 13:52:00,1.4595,1.4595,1.45945,1.4595,86800000.0
2009-01-15 13:53:00,1.4595,1.45975,1.45935,1.4596,195400000.0
2009-01-15 13:54:00,1.4596,1.45975,1.4594,1.45965,402799999.0
2009-01-15 13:55:00,1.45965,1.4599,1.4595,1.45985,220400000.0
2009-01-15 13:56:00,1.4599,1.46005,1.4598,1.45985,410399997.0
2009-01-15 13:57:00,1.45985,1.46,1.4598,1.45985,212400000.0
2009-01-15 13:58:00,1.45985,1.45995,1.4598,1.45995,246800000.0
2009-01-15 13:59:00,1.45995,1.46045,1.4599,1.46045,195600000.0
2009-01-15 14:00:00,1.46045,1.46085,1.4604,1.4607,256599999.0
2009-01-15 14:01:00,1.46055,1.46065,1.46025,1.46025,368399999.0
2009-01-15 14:02:00,1.46025,1.461,1.4602,1.4608,167200000.0
2009-01-15 14:03:00,1.4608,1.46145,1.4608,1.4613,163200000.0
2009-01-15 14:04:00,1.4613,1.4613,1.461,1.461,122400000.0
2009-01-15 14:05:00,1.46105,1.4613,1.461,1.461,134800000.0
2009-01-15 14:06:00,1.461,1.46115,1.4608,1.4611,221200000.0
2009-01-15 14:07:00,1.4612,1.46125,1.46105,1.46125,130000000.0
2009-01-15 14:08:00,1.46115,1.46205,1.46115,1.46195,376000000.0
2009-01-15 14:09:00,1.46195,1.46195,1.4611,1.4611,196000000.0
2009-01-15 14:10:00,1.4611,1.4613,1.46105,1.4613,274600000.0
2009-01-15 14:11:00,1.46125,1.4616,1.46125,1.4615,198100000.0
2009-01-15 14:12:00,1.46155,1.46235,1.4615,1.46215,131600000.0
2009-01-15 14:13:00,1.4621,1.46215,1.46175,1.4618,211400000.0
2009-01-15 14:14:00,1.4618,1.46205,1.46155,1.46195,169100000.0
2009-01-15 14:15:00,1.4619,1.4621,1.46145,1.46175,466200001.0
2009-01-15 14:16:00,1.4618,1.46205,1.4614,1.4616,285200000.0
2009-01-15 14:17:00,1.4616,1.46195,1.46155,1.46175,239600000.0
2009-01-15 14:18:00,1.46175,1.46175,1.46085,1.461,114800000.0
2009-01-15 14:19:00,1.461,1.461,1.46035,1.4609,156600000.0
2009-01-15 14:20:00,1.4609,1.46105,1.46055,1.46065,318000000.0
2009-01-15 14:21:00,1.46065,1.4609,1.4602,1.46065,241600000.0
2009-01-15 14:22:00,1.46065,1.46075,1.4601,1.46025,215800000.0
2009-01-15 14:23:00,1.46025,1.4607,1.46005,1.46045,314600002.0
2009-01-15 14:24:00,1.46045,1.4612,1.46045,1.4612,327700000.0
2009-01-15 14:25:00,1.46105,1.46135,1.4601,1.46035,256800000.0
2009-01-15 14:26:00,1.4604,1.4621,1.46035,1.4615,428000000.0
2009-01-15 14:27:00,1.46135,1.4623,1.46105,1.46195,272700000.0
2009-01-15 14:28:00,1.46215,1.46235,1.46175,1.46195,211900000.0
2009-01-15 14:29:00,1.46195,1.4621,1.46145,1.4618,210900000.0
2009-01-15 14:30:00,1.4615,1.46225,1.46145,1.46165,407600000.0
2009-01-15 14:31:00,1.46165,1.46175,1.4611,1.4611,168800000.0
2009-01-15 14:32:00,1.4611,1.4612,1.46025,1.4606,155000000.0
2009-01-15 14:33:00,1.4606,1.4608,1.46045,1.4608,128600000.0
2009-01-15 14:34:00,1.46085,1.46115,1.4604,1.46055,406600000.0
2009-01-15 14:35:00,1.46065,1.4607,1.4602,1.4604,377200000.0
2009-01-15 14:36:00,1.4604,1.46245,1.4604,1.46245,399700000.0
2009-01-15 14:37:00,1.4623,1.46235,1.46135,1.46145,466500000.0
2009-01-15 14:38:00,1.46155,1.4619,1.46145,1.4616,157200000.0
2009-01-15 14:39:00,1.46155,1.46155,1.461,1.4612,325900002.0
2009-01-15 14:40:00,1.4612,1.46205,1.4612,1.4616,362400000.0
2009-01-15 14:41:00,1.4617,1.46185,1.461,1.46165,216600000.0
2009-01-15 14:42:00,1.4617,1.46185,1.4612,1.4612,147200000.0
2009-01-15 14:43:00,1.46135,1.46135,1.4611,1.46115,181600000.0
2009-01-15 14:44:00,1.46115,1.46165,1.4605,1.46055,255600001.0
2009-01-15 14:45:00,1.4607,1.46215,1.45995,1.46185,301000000.0
2009-01-15 14:46:00,1.46185,1.46185,1.45975,1.4599,266800000.0
2009-01-15 14:47:00,1.46,1.46035,1.45975,1.46,127000000.0
2009-01-15 14:48:00,1.46005,1.46085,1.46005,1.4607,252560000.0
2009-01-15 14:49:00,1.4608,1.4609,1.46005,1.46035,276400000.0
2009-01-15 14:50:00,1.46035,1.4605,1.4587,1.4588,315840000.0
2009-01-15 14:51:00,1.4588,1.45885,1.4573,1.4575,406640000.0
2009-01-15 14:52:00,1.45745,1.45865,1.45745,1.4581,450880000.0
2009-01-15 14:53:00,1.4581,1.45835,1.45715,1.4572,416300000.0
2009-01-15 14:54:00,1.4572,1.4572,1.45635,1.457,353600000.0
2009-01-15 14:55:00,1.457,1.45835,1.4563,1.45835,261000000.0
2009-01-15 14:56:00,1.45835,1.4595,1.45835,1.45905,332720000.0
2009-01-15 14:57:00,1.45905,1.4613,1.458,1.461,437520000.0
2009-01-15 14:58:00,1.4609,1.4619,1.46035,1.4604,689880001.0
2009-01-15 14:59:00,1.46045,1.46055,1.45915,1.4604,319560000.0
2009-01-15 15:00:00,1.4604,1.46215,1.4604,1.4619,320540000.0
2009-01-15 15:01:00,1.46185,1.46195,1.46055,1.4608,399360000.0
2009-01-15 15:02:00,1.46055,1.4607,1.45965,1.4597,357900000.0
2009-01-15 15:03:00,1.4597,1.4599,1.45855,1.45855,228100000.0
2009-01-15 15:04:00,1.4586,1.4587,1.4582,1.45845,287080000.0
2009-01-15 15:05:00,1.4585,1.4594,1.45825,1.4591,482099999.0
2009-01-15 15:06:00,1.4591,1.4591,1.45845,1.45905,507800000.0
2009-01-15 15:07:00,1.45905,1.45975,1.4589,1.45955,374900000.0
2009-01-15 15:08:00,1.4596,1.46005,1.45775,1.45855,498200000.0
2009-01-15 15:09:00,1.4586,1.45925,1.4586,1.45925,331500000.0
2009-01-15 15:10:00,1.45935,1.4597,1.4587,1.45885,468200000.0
2009-01-15 15:11:00,1.45885,1.45925,1.4582,1.4583,233400000.0
2009-01-15 15:12:00,1.4583,1.46075,1.4582,1.46005,480800000.0
2009-01-15 15:13:00,1.45975,1.46025,1.459,1.4594,316300000.0
2009-01-15 15:14:00,1.4593,1.45975,1.459,1.45935,280000000.0
2009-01-15 15:15:00,1.45945,1.4596,1.45805,1.45825,241600000.0
2009-01-15 15:16:00,1.45825,1.45895,1.45805,1.4588,208800000.0
2009-01-15 15:17:00,1.4588,1.4593,1.4584,1.45855,196500000.0
2009-01-15 15:18:00,1.45855,1.45915,1.45855,1.4589,266400000.0
2009-01-15 15:19:00,1.4589,1.4604,1.4589,1.46,260800000.0
2009-01-15 15:20:00,1.46,1.46015,1.45865,1.4592,415000000.0
2009-01-15 15:21:00,1.4591,1.45965,1.4591,1.4595,184800000.0
2009-01-15 15:22:00,1.4594,1.46005,1.4592,1.45995,205800000.0
2009-01-15 15:23:00,1.45985,1.46115,1.45975,1.4608,290400000.0
2009-01-15 15:24:00,1.46085,1.46255,1.4607,1.46255,278700000.0
2009-01-15 15:25:00,1.46255,1.46275,1.46175,1.4624,314600000.0
2009-01-15 15:26:00,1.4624,1.4624,1.46185,1.4622,328000000.0
2009-01-15 15:27:00,1.4621,1.4621,1.46155,1.46155,260600000.0
2009-01-15 15:28:00,1.4616,1.46335,1.4616,1.46305,476200000.0
2009-01-15 15:29:00,1.46305,1.4642,1.4626,1.46395,357600000.0
2009-01-15 15:30:00,1.4641,1.46425,1.4623,1.46245,407399998.0
2009-01-15 15:31:00,1.46245,1.4627,1.46225,1.46225,425000000.0
2009-01-15 15:32:00,1.46225,1.4633,1.46225,1.4632,232200000.0
2009-01-15 15:33:00,1.4632,1.4635,1.46305,1.4634,261799998.0
2009-01-15 15:34:00,1.46335,1.4634,1.4625,1.46325,294600000.0
2009-01-15 15:35:00,1.4632,1.46515,1.46315,1.4639,406800000.0
2009-01-15 15:36:00,1.4639,1.4642,1.46355,1.46355,321300000.0
2009-01-15 15:37:00,1.4637,1.4637,1.4629,1.4633,194500000.0
2009-01-15 15:38:00,1.4633,1.4637,1.46215,1.4632,360600000.0
2009-01-15 15:39:00,1.4632,1.46405,1.4629,1.46365,461200000.0
2009-01-15 15:40:00,1.46365,1.46365,1.46305,1.4632,184800000.0
2009-01-15 15:41:00,1.4632,1.4637,1.46275,1.4634,442900001.0
2009-01-15 15:42:00,1.4634,1.4642,1.46325,1.46375,706000000.0
2009-01-15 15:43:00,1.4638,1.46675,1.46375,1.46645,621800003.0
2009-01-15 15:44:00,1.46645,1.46685,1.46535,1.4654,591400000.0
2009-01-15 15:45:00,1.4654,1.46595,1.46505,1.46505,491800000.0
2009-01-15 15:46:00,1.46505,1.46555,1.46435,1.46455,467900000.0
2009-01-15 15:47:00,1.46455,1.46595,1.46445,1.46585,365200000.0
2009-01-15 15:48:00,1.46585,1.46715,1.46585,1.4661,438200000.0
2009-01-15 15:49:00,1.46615,1.46615,1.465,1.4652,343100000.0
2009-01-15 15:50:00,1.4652,1.46645,1.4649,1.4657,376800000.0
2009-01-15 15:51:00,1.46575,1.46645,1.4655,1.46615,524799999.0
2009-01-15 15:52:00,1.466,1.4661,1.4655,1.4657,579000000.0
2009-01-15 15:53:00,1.46555,1.46585,1.4654,1.4655,528400000.0
2009-01-15 15:54:00,1.4655,1.4658,1.4651,1.46545,308400000.0
2009-01-15 15:55:00,1.46545,1.46745,1.46545,1.46705,399600000.0
2009-01-15 15:56:00,1.467,1.4671,1.4658,1.46655,511700000.0
2009-01-15 15:57:00,1.46645,1.4681,1.4659,1.4681,557099999.0
2009-01-15 15:58:00,1.4679,1.468,1.46555,1.46565,556000000.0
2009-01-15 15:59:00,1.46565,1.46655,1.4643,1.46655,543600000.0
2009-01-15 16:00:00,1.46655,1.467,1.46535,1.46545,561100000.0
2009-01-15 16:01:00,1.46555,1.46625,1.46515,1.46605,674200001.0
2009-01-15 16:02:00,1.46605,1.46685,1.4656,1.46625,624799998.0
2009-01-15 16:03:00,1.46645,1.46655,1.46615,1.4662,464600000.0
2009-01-15 16:04:00,1.4662,1.46715,1.4661,1.46715,684699999.0
2009-01-15 16:05:00,1.46715,1.46805,1.4668,1.46755,676600000.0
2009-01-15 16:06:00,1.46765,1.46825,1.4675,1.46795,295500000.0
2009-01-15 16:07:00,1.4681,1.46825,1.46775,1.46825,348000000.0
2009-01-15 16:08:00,1.4682,1.46835,1.4672,1.4672,466200001.0
2009-01-15 16:09:00,1.4671,1.46835,1.46645,1.4683,472400000.0
2009-01-15 16:10:00,1.4684,1.4684,1.4674,1.4677,557400000.0
2009-01-15 16:11:00,1.4677,1.46805,1.46745,1.46775,432800000.0
2009-01-15 16:12:00,1.46785,1.46785,1.46635,1.4668,247600000.0
2009-01-15 16:13:00,1.46675,1.46695,1.4657,1.4661,574400000.0
2009-01-15 16:14:00,1.4661,1.46715,1.4661,1.46625,251600000.0
2009-01-15 16:15:00,1.46625,1.4668,1.46585,1.46655,419200000.0
2009-01-15 16:16:00,1.46645,1.4673,1.46645,1.46665,462600000.0
2009-01-15 16:17:00,1.4667,1.4667,1.4655,1.46645,411400000.0
2009-01-15 16:18:00,1.46645,1.4669,1.46625,1.4669,414800000.0
2009-01-15 16:19:00,1.46695,1.467,1.46545,1.4656,598000000.0
2009-01-15 16:20:00,1.46555,1.4658,1.4631,1.46355,376500000.0
2009-01-15 16:21:00,1.46355,1.4639,1.463,1.4638,308200000.0
2009-01-15 16:22:00,1.4638,1.46415,1.45985,1.46075,428100000.0
2009-01-15 16:23:00,1.46075,1.4615,1.45855,1.4603,510800000.0
2009-01-15 16:24:00,1.4603,1.4603,1.4584,1.45965,448599999.0
2009-01-15 16:25:00,1.4596,1.4598,1.45795,1.45865,310900000.0
2009-01-15 16:26:00,1.45875,1.45945,1.45845,1.45865,318100000.0
2009-01-15 16:27:00,1.45885,1.45925,1.4582,1.45915,324700000.0
2009-01-15 16:28:00,1.45915,1.4595,1.45895,1.459,224000000.0
2009-01-15 16:29:00,1.459,1.45925,1.45845,1.45905,313900000.0
2009-01-15 16:30:00,1.45905,1.45905,1.4576,1.45865,497600000.0
2009-01-15 16:31:00,1.4586,1.45875,1.4574,1.4575,506200002.0
2009-01-15 16:32:00,1.4575,1.4575,1.4548,1.4552,340000000.0
2009-01-15 16:33:00,1.4553,1.4553,1.45195,1.4527,359000000.0
2009-01-15 16:34:00,1.45255,1.4538,1.4522,1.4532,438800000.0
2009-01-15 16:35:00,1.4532,1.4533,1.45135,1.4528,342100000.0
2009-01-15 16:36:00,1.4529,1.4534,1.4528,1.4531,385600000.0
2009-01-15 16:37:00,1.45305,1.45355,1.453,1.45345,298600000.0
2009-01-15 16:38:00,1.45345,1.4541,1.45335,1.454,325000000.0
2009-01-15 16:39:00,1.4541,1.45445,1.4538,1.45445,459800000.0
2009-01-15 16:40:00,1.45445,1.45445,1.4536,1.45415,338600000.0
2009-01-15 16:41:00,1.45425,1.4543,1.45255,1.45265,383200000.0
2009-01-15 16:42:00,1.45265,1.4534,1.4525,1.4532,292200000.0
2009-01-15 16:43:00,1.4532,1.4532,1.45255,1.45285,408200000.0
2009-01-15 16:44:00,1.45285,1.4532,1.4524,1.4526,434400000.0
2009-01-15 16:45:00,1.4526,1.45305,1.45245,1.45295,244800000.0
2009-01-15 16:46:00,1.4531,1.4536,1.45285,1.45285,330400000.0
2009-01-15 16:47:00,1.4528,1.4528,1.45115,1.4513,418400000.0
2009-01-15 16:48:00,1.4513,1.45255,1.45065,1.4524,479900000.0
2009-01-15 16:49:00,1.4524,1.45255,1.45175,1.45215,481400000.0
2009-01-15 16:50:00,1.45215,1.4543,1.45205,1.45425,351600000.0
2009-01-15 16:51:00,1.4542,1.4542,1.45305,1.45365,514500000.0
2009-01-15 16:52:00,1.45365,1.45385,1.45325,1.45385,352000000.0
2009-01-15 16:53:00,1.45365,1.45435,1.45345,1.4535,324000000.0
2009-01-15 16:54:00,1.4534,1.45345,1.45235,1.4527,330200000.0
2009-01-15 16:55:00,1.4527,1.45335,1.45205,1.4532,318000000.0
2009-01-15 16:56:00,1.4533,1.4533,1.45265,1.45285,301100000.0
2009-01-15 16:57:00,1.45285,1.4532,1.4522,1.45235,274000000.0
2009-01-15 16:58:00,1.45235,1.45255,1.45175,1.4524,231900000.0
2009-01-15 16:59:00,1.45235,1.4525,1.4505,1.4511,442200000.0
2009-01-15 17:00:00,1.4511,1.4525,1.4507,1.4523,467199999.0
2009-01-15 17:01:00,1.4524,1.45265,1.4516,1.4526,359800000.0
2009-01-15 17:02:00,1.4528,1.45315,1.452,1.4528,319400000.0
2009-01-15 17:03:00,1.4527,1.4532,1.45235,1.4528,291200000.0
2009-01-15 17:04:00,1.45275,1.4532,1.45255,1.4528,332800000.0
2009-01-15 17:05:00,1.4525,1.45345,1.452,1.45335,415199999.0
2009-01-15 17:06:00,1.4533,1.4537,1.45295,1.45355,295800000.0
2009-01-15 17:07:00,1.45355,1.45405,1.4535,1.4538,280800000.0
2009-01-15 17:08:00,1.4539,1.4547,1.45355,1.45455,469600000.0
2009-01-15 17:09:00,1.4546,1.4548,1.4542,1.4546,355200000.0
2009-01-15 17:10:00,1.45455,1.4548,1.45405,1.4542,473399998.0
2009-01-15 17:11:00,1.4542,1.45435,1.45355,1.4542,283399999.0
2009-01-15 17:12:00,1.45415,1.45435,1.4537,1.4539,283000000.0
2009-01-15 17:13:00,1.45395,1.45405,1.45305,1.4534,239000000.0
2009-01-15 17:14:00,1.4533,1.4538,1.45305,1.45375,259000000.0
2009-01-15 17:15:00,1.4537,1.4541,1.45185,1.4527,280600000.0
2009-01-15 17:16:00,1.4527,1.4529,1.45155,1.45155,385400000.0
2009-01-15 17:17:00,1.45155,1.45185,1.45065,1.45115,709199997.0
2009-01-15 17:18:00,1.45115,1.45195,1.4508,1.45175,463100000.0
2009-01-15 17:19:00,1.45175,1.45185,1.45045,1.45075,715899999.0
2009-01-15 17:20:00,1.45065,1.4511,1.4506,1.4509,178000000.0
2009-01-15 17:21:00,1.4508,1.45185,1.45055,1.4506,385800000.0
2009-01-15 17:22:00,1.45065,1.4509,1.45025,1.4508,692200001.0
2009-01-15 17:23:00,1.4508,1.4511,1.45025,1.45085,590300001.0
2009-01-15 17:24:00,1.45085,1.45175,1.4508,1.4511,427800000.0
2009-01-15 17:25:00,1.4511,1.4518,1.45055,1.45055,621800000.0
2009-01-15 17:26:00,1.45055,1.4512,1.45025,1.45025,798300006.0
2009-01-15 17:27:00,1.45025,1.45045,1.44965,1.4501,772200001.0
2009-01-15 17:28:00,1.45,1.4508,1.4496,1.45035,692099999.0
2009-01-15 17:29:00,1.45035,1.4507,1.44995,1.4502,720000000.0
2009-01-15 17:30:00,1.4502,1.4508,1.45,1.45035,635699998.0
2009-01-15 17:31:00,1.45035,1.45065,1.45005,1.4506,590600000.0
2009-01-15 17:32:00,1.4505,1.4506,1.449,1.44925,726700003.0
2009-01-15 17:33:00,1.449,1.4494,1.4474,1.44875,782199998.0
2009-01-15 17:34:00,1.44905,1.4498,1.44875,1.44965,434600000.0
2009-01-15 17:35:00,1.4496,1.4505,1.44935,1.45045,573199999.0
2009-01-15 17:36:00,1.45045,1.45165,1.4501,1.45165,438800000.0
2009-01-15 17:37:00,1.4515,1.45175,1.4505,1.4507,487200000.0
2009-01-15 17:38:00,1.4507,1.45195,1.45045,1.45195,421800000.0
2009-01-15 17:39:00,1.45195,1.4532,1.45185,1.453,380200000.0
2009-01-15 17:40:00,1.4531,1.4534,1.45215,1.45285,356100000.0
2009-01-15 17:41:00,1.45285,1.4532,1.45175,1.45185,232500000.0
2009-01-15 17:42:00,1.45195,1.4528,1.4513,1.45275,334699999.0
2009-01-15 17:43:00,1.4527,1.453,1.4523,1.4524,402200001.0
2009-01-15 17:44:00,1.4524,1.45265,1.452,1.45235,168200000.0
2009-01-15 17:45:00,1.4524,1.4538,1.4524,1.4533,311000000.0
2009-01-15 17:46:00,1.45335,1.455,1.45295,1.4548,291200000.0
2009-01-15 17:47:00,1.4548,1.45535,1.4538,1.45525,632800002.0
2009-01-15 17:48:00,1.4553,1.4563,1.4553,1.4561,495400001.0
2009-01-15 17:49:00,1.45615,1.45625,1.45505,1.4555,375200000.0
2009-01-15 17:50:00,1.4555,1.45605,1.45525,1.4556,401600000.0
2009-01-15 17:51:00,1.4557,1.45605,1.4552,1.45565,303600000.0
2009-01-15 17:52:00,1.45565,1.45645,1.45565,1.4564,337200000.0
2009-01-15 17:53:00,1.4565,1.457,1.45605,1.4561,398000000.0
2009-01-15 17:54:00,1.45625,1.45665,1.45565,1.45565,442900000.0
2009-01-15 17:55:00,1.45565,1.45575,1.4549,1.4549,239000000.0
2009-01-15 17:56:00,1.45485,1.4552,1.45445,1.45505,674900000.0
2009-01-15 17:57:00,1.45505,1.45505,1.4543,1.4543,655800000.0
2009-01-15 17:58:00,1.45455,1.4551,1.45415,1.455,342600000.0
2009-01-15 17:59:00,1.455,1.4567,1.455,1.4564,552199999.0
2009-01-15 18:00:00,1.45645,1.45655,1.45545,1.45595,392600000.0
2009-01-15 18:01:00,1.45595,1.45615,1.45485,1.4549,452800000.0
2009-01-15 18:02:00,1.4549,1.4565,1.4549,1.4564,469199999.0
2009-01-15 18:03:00,1.4564,1.4565,1.4553,1.45545,370000000.0
2009-01-15 18:04:00,1.45545,1.45545,1.45445,1.45495,357800000.0
2009-01-15 18:05:00,1.45495,1.45555,1.4549,1.45545,444000000.0
2009-01-15 18:06:00,1.45545,1.45575,1.45545,1.45565,383800000.0
2009-01-15 18:07:00,1.45565,1.45585,1.45545,1.45545,468200001.0
2009-01-15 18:08:00,1.4555,1.4563,1.45545,1.45615,265400002.0
2009-01-15 18:09:00,1.45615,1.4563,1.45585,1.45585,468800001.0
2009-01-15 18:10:00,1.45585,1.4567,1.45575,1.45655,264600000.0
2009-01-15 18:11:00,1.45655,1.45715,1.45655,1.4571,409700000.0
2009-01-15 18:12:00,1.4571,1.45785,1.45695,1.4577,407000000.0
2009-01-15 18:13:00,1.4578,1.4587,1.45755,1.45865,514700000.0
2009-01-15 18:14:00,1.4587,1.46,1.4587,1.4594,483200000.0
2009-01-15 18:15:00,1.4594,1.4594,1.45885,1.45895,591200000.0
2009-01-15 18:16:00,1.45895,1.45895,1.4584,1.45855,444800000.0
2009-01-15 18:17:00,1.45855,1.4586,1.45795,1.45795,466000000.0
2009-01-15 18:18:00,1.45795,1.45795,1.4574,1.4576,330000000.0
2009-01-15 18:19:00,1.4576,1.4579,1.45705,1.45705,509599999.0
2009-01-15 18:20:00,1.45705,1.4572,1.4568,1.4572,222800000.0
2009-01-15 18:21:00,1.4572,1.45875,1.4572,1.4579,462400000.0
2009-01-15 18:22:00,1.4579,1.4587,1.4579,1.45795,536400000.0
2009-01-15 18:23:00,1.45805,1.45885,1.4575,1.4587,431400000.0
2009-01-15 18:24:00,1.4586,1.4586,1.45735,1.4576,388000000.0
2009-01-15 18:25:00,1.4576,1.45785,1.45695,1.45705,283300000.0
2009-01-15 18:26:00,1.45715,1.4576,1.4571,1.45745,394999999.0
2009-01-15 18:27:00,1.45735,1.45775,1.457,1.457,478199999.0
2009-01-15 18:28:00,1.457,1.45745,1.457,1.4573,221600000.0
2009-01-15 18:29:00,1.4573,1.45775,1.45715,1.4573,346600000.0
2009-01-15 18:30:00,1.45725,1.45805,1.45725,1.45785,304800000.0
2009-01-15 18:31:00,1.4578,1.45805,1.4574,1.45805,380400000.0
2009-01-15 18:32:00,1.45805,1.45815,1.4575,1.45755,297400000.0
2009-01-15 18:33:00,1.4576,1.45935,1.4576,1.4591,487000000.0
2009-01-15 18:34:00,1.4591,1.4591,1.458,1.45845,535900000.0
2009-01-15 18:35:00,1.45845,1.45885,1.4579,1.45795,550200000.0
2009-01-15 18:36:00,1.45795,1.4591,1.45795,1.45905,296900000.0
2009-01-15 18:37:00,1.4592,1.4595,1.45895,1.4592,348400000.0
2009-01-15 18:38:00,1.4592,1.45935,1.45895,1.45915,408300000.0
2009-01-15 18:39:00,1.45915,1.46035,1.4588,1.45995,366200000.0
2009-01-15 18:40:00,1.45985,1.45985,1.459,1.45905,415700000.0
2009-01-15 18:41:00,1.45905,1.4591,1.45825,1.45855,682200000.0
2009-01-15 18:42:00,1.45855,1.4586,1.45815,1.45815,545800000.0
2009-01-15 18:43:00,1.45815,1.4586,1.4579,1.4581,521000000.0
2009-01-15 18:44:00,1.4582,1.45865,1.4582,1.45855,430200000.0
2009-01-15 18:45:00,1.45855,1.45885,1.4583,1.45845,723799997.0
2009-01-15 18:46:00,1.45845,1.45845,1.4578,1.45785,430400000.0
2009-01-15 18:47:00,1.45785,1.45835,1.4575,1.45825,434500000.0
2009-01-15 18:48:00,1.4583,1.4587,1.4576,1.4578,555200000.0
2009-01-15 18:49:00,1.4578,1.4579,1.4574,1.4574,235400000.0
2009-01-15 18:50:00,1.4574,1.45775,1.45715,1.45765,390300000.0
2009-01-15 18:51:00,1.45765,1.45905,1.45765,1.4589,626600000.0
2009-01-15 18:52:00,1.4589,1.4589,1.4582,1.45835,577200000.0
2009-01-15 18:53:00,1.45835,1.45885,1.4583,1.45885,648000000.0
2009-01-15 18:54:00,1.45885,1.4593,1.45875,1.45925,619800000.0
2009-01-15 18:55:00,1.45925,1.45955,1.45925,1.45935,465799999.0
2009-01-15 18:56:00,1.45945,1.4604,1.45945,1.4603,604600000.0
2009-01-15 18:57:00,1.4603,1.4605,1.4602,1.4603,339200000.0
2009-01-15 18:58:00,1.4603,1.46055,1.46005,1.4602,540399999.0
2009-01-15 18:59:00,1.4601,1.4603,1.4594,1.45975,673299998.0
2009-01-15 19:00:00,1.4598,1.4603,1.45955,1.45985,322000000.0
2009-01-15 19:01:00,1.45985,1.45985,1.4595,1.4595,168400000.0
2009-01-15 19:02:00,1.4594,1.4595,1.45835,1.4588,403400000.0
2009-01-15 19:03:00,1.4588,1.4598,1.45875,1.4589,329000000.0
2009-01-15 19:04:00,1.45885,1.45935,1.4586,1.4587,334400000.0
2009-01-15 19:05:00,1.4587,1.4587,1.45785,1.45795,322799999.0
2009-01-15 19:06:00,1.4579,1.4586,1.45785,1.45845,225400000.0
2009-01-15 19:07:00,1.45845,1.45845,1.4576,1.45775,266200000.0
2009-01-15 19:08:00,1.4579,1.4579,1.4575,1.4575,136200000.0
2009-01-15 19:09:00,1.45765,1.45895,1.4575,1.45845,348000000.0
2009-01-15 19:10:00,1.45845,1.45865,1.45825,1.45835,347200000.0
2009-01-15 19:11:00,1.45835,1.45915,1.4583,1.4591,229000000.0
2009-01-15 19:12:00,1.45915,1.4599,1.45915,1.4599,123600000.0
2009-01-15 19:13:00,1.4599,1.4599,1.4593,1.45965,198500000.0
2009-01-15 19:14:00,1.45965,1.45995,1.4596,1.45975,246000000.0
2009-01-15 19:15:00,1.45975,1.46005,1.4595,1.4595,204000000.0
2009-01-15 19:16:00,1.4595,1.45975,1.459,1.459,146000000.0
2009-01-15 19:17:00,1.45905,1.4599,1.45905,1.4599,253600000.0
2009-01-15 19:18:00,1.4599,1.46045,1.45985,1.46,244000000.0
2009-01-15 19:19:00,1.46,1.46015,1.4594,1.45985,118400000.0
2009-01-15 19:20:00,1.45985,1.4601,1.45985,1.45985,109400000.0
2009-01-15 19:21:00,1.45985,1.45985,1.4596,1.4596,106000000.0
2009-01-15 19:22:00,1.4596,1.4599,1.45905,1.45905,257400000.0
2009-01-15 19:23:00,1.4591,1.4596,1.4591,1.4596,140000000.0
2009-01-15 19:24:00,1.4596,1.4596,1.4593,1.4593,94800000.0
2009-01-15 19:25:00,1.4593,1.4595,1.4592,1.45925,146600000.0
2009-01-15 19:26:00,1.45925,1.4596,1.45925,1.4596,150200000.0
2009-01-15 19:27:00,1.4595,1.45955,1.45895,1.45895,229800000.0
2009-01-15 19:28:00,1.45895,1.459,1.45895,1.459,25800000.0
2009-01-15 19:29:00,1.459,1.45915,1.459,1.4591,136600000.0
2009-01-15 19:30:00,1.45915,1.4594,1.45915,1.45915,115200000.0
2009-01-15 19:31:00,1.45915,1.4594,1.45915,1.45925,167600000.0
2009-01-15 19:32:00,1.45925,1.45925,1.45915,1.45915,101600000.0
2009-01-15 19:33:00,1.4591,1.4591,1.4584,1.45855,205400000.0
2009-01-15 19:34:00,1.4585,1.4587,1.45845,1.4586,175800000.0
2009-01-15 19:35:00,1.45855,1.4586,1.4584,1.45845,111000000.0
2009-01-15 19:36:00,1.45855,1.45855,1.45795,1.45795,108800000.0
2009-01-15 19:37:00,1.45795,1.4583,1.45795,1.45825,111000000.0
2009-01-15 19:38:00,1.45825,1.45875,1.45825,1.45875,203000000.0
2009-01-15 19:39:00,1.4587,1.4592,1.45855,1.4588,389000000.0
2009-01-15 19:40:00,1.4588,1.4589,1.45875,1.4589,89600000.0
2009-01-15 19:41:00,1.4589,1.4589,1.45795,1.4583,208600000.0
2009-01-15 19:42:00,1.4583,1.4592,1.4583,1.45915,214200000.0
2009-01-15 19:43:00,1.45915,1.4598,1.45855,1.4597,206600000.0
2009-01-15 19:44:00,1.4597,1.46015,1.4597,1.46015,194800000.0
2009-01-15 19:45:00,1.46005,1.461,1.46,1.4609,146800000.0
2009-01-15 19:46:00,1.4609,1.4609,1.4604,1.46045,84000000.0
2009-01-15 19:47:00,1.46035,1.46045,1.46,1.4602,312800001.0
2009-01-15 19:48:00,1.46005,1.4602,1.45955,1.45955,155600000.0
2009-01-15 19:49:00,1.45955,1.45965,1.45925,1.4596,170600000.0
2009-01-15 19:50:00,1.45955,1.46015,1.4595,1.45995,150200000.0
2009-01-15 19:51:00,1.45995,1.4602,1.4596,1.45965,344804002.0
2009-01-15 19:52:00,1.45965,1.4597,1.45965,1.45965,295400000.0
2009-01-15 19:53:00,1.45965,1.45965,1.4591,1.45915,348400000.0
2009-01-15 19:54:00,1.4592,1.4593,1.45905,1.45925,85000000.0
2009-01-15 19:55:00,1.4592,1.45965,1.45915,1.45965,130800000.0
2009-01-15 19:56:00,1.45965,1.45975,1.4593,1.4595,167800000.0
2009-01-15 19:57:00,1.4595,1.45965,1.45875,1.45925,266200000.0
2009-01-15 19:58:00,1.4593,1.45935,1.45835,1.4584,244600000.0
2009-01-15 19:59:00,1.4585,1.4586,1.45815,1.4584,154400000.0
2009-01-15 20:00:00,1.4584,1.45845,1.45825,1.45845,91800000.0
2009-01-15 20:01:00,1.45845,1.45905,1.45825,1.45865,197600000.0
2009-01-15 20:02:00,1.45875,1.45885,1.4585,1.45885,213800000.0
2009-01-15 20:03:00,1.45875,1.45925,1.4586,1.4592,136000000.0
2009-01-15 20:04:00,1.4592,1.4593,1.45885,1.4593,196400000.0
2009-01-15 20:05:00,1.45915,1.45935,1.4591,1.4593,125000000.0
2009-01-15 20:06:00,1.4593,1.4593,1.4586,1.45905,190200000.0
2009-01-15 20:07:00,1.45885,1.45905,1.45855,1.459,124200000.0
2009-01-15 20:08:00,1.45895,1.459,1.4584,1.45855,265200000.0
2009-01-15 20:09:00,1.45855,1.4587,1.45825,1.4585,187800000.0
2009-01-15 20:10:00,1.45845,1.459,1.45845,1.459,210400000.0
2009-01-15 20:11:00,1.45885,1.4591,1.4584,1.45845,193000000.0
2009-01-15 20:12:00,1.45845,1.45845,1.45815,1.45825,163000000.0
2009-01-15 20:13:00,1.45825,1.45865,1.458,1.45845,241800000.0
2009-01-15 20:14:00,1.45845,1.45905,1.4583,1.459,107400000.0
2009-01-15 20:15:00,1.45895,1.45905,1.4588,1.459,68000000.0
2009-01-15 20:16:00,1.4589,1.4591,1.45845,1.45845,109000000.0
2009-01-15 20:17:00,1.4585,1.45905,1.4581,1.4589,134000000.0
2009-01-15 20:18:00,1.4588,1.4591,1.4586,1.459,234600000.0
2009-01-15 20:19:00,1.459,1.459,1.4582,1.4582,186800000.0
2009-01-15 20:20:00,1.4582,1.45855,1.458,1.45805,364400000.0
2009-01-15 20:21:00,1.458,1.45845,1.458,1.4581,225200000.0
2009-01-15 20:22:00,1.4581,1.45815,1.45795,1.45795,132000000.0
2009-01-15 20:23:00,1.45785,1.45825,1.45785,1.4582,189200000.0
2009-01-15 20:24:00,1.4582,1.45825,1.45815,1.45815,105600000.0
2009-01-15 20:25:00,1.45805,1.45835,1.45795,1.45805,127400000.0
2009-01-15 20:26:00,1.45805,1.45805,1.45775,1.45785,171200000.0
2009-01-15 20:27:00,1.45785,1.45795,1.45785,1.45785,113400000.0
2009-01-15 20:28:00,1.45785,1.45785,1.4578,1.45785,57600000.0
2009-01-15 20:29:00,1.45785,1.4579,1.4578,1.4579,77400000.0
2009-01-15 20:30:00,1.4579,1.45835,1.4579,1.45835,223000000.0
2009-01-15 20:31:00,1.4583,1.4584,1.45815,1.45825,136800000.0
2009-01-15 20:32:00,1.45825,1.45865,1.458,1.4581,207200000.0
2009-01-15 20:33:00,1.4581,1.45835,1.458,1.45835,163800000.0
2009-01-15 20:34:00,1.45825,1.4585,1.4582,1.4584,228800000.0
2009-01-15 20:35:00,1.4584,1.4584,1.45815,1.4584,100800000.0
2009-01-15 20:36:00,1.4584,1.45865,1.45825,1.45865,97600000.0
2009-01-15 20:37:00,1.4586,1.45955,1.4586,1.45935,343600000.0
2009-01-15 20:38:00,1.45935,1.46035,1.45925,1.46005,225000000.0
2009-01-15 20:39:00,1.46005,1.46045,1.46,1.46035,60400000.0
2009-01-15 20:40:00,1.4605,1.4621,1.4605,1.4619,317400000.0
2009-01-15 20:41:00,1.4619,1.46245,1.4618,1.46215,268500000.0
2009-01-15 20:42:00,1.4621,1.4621,1.46135,1.46175,173200000.0
2009-01-15 20:43:00,1.46175,1.46185,1.46135,1.46145,135900000.0
2009-01-15 20:44:00,1.46155,1.46185,1.46145,1.46155,130100000.0
2009-01-15 20:45:00,1.46155,1.46195,1.46135,1.46145,197200000.0
2009-01-15 20:46:00,1.46145,1.46165,1.46105,1.4613,291800000.0
2009-01-15 20:47:00,1.4613,1.4613,1.46105,1.4611,223400000.0
2009-01-15 20:48:00,1.4611,1.46115,1.46105,1.46115,216800000.0
2009-01-15 20:49:00,1.4612,1.46145,1.4612,1.46145,223600000.0
2009-01-15 20:50:00,1.46145,1.46175,1.46145,1.4615,148000000.0
2009-01-15 20:51:00,1.4615,1.46165,1.461,1.46135,363600000.0
2009-01-15 20:52:00,1.46145,1.4615,1.46135,1.4615,82200000.0
2009-01-15 20:53:00,1.46155,1.4616,1.4615,1.46155,36400000.0
2009-01-15 20:54:00,1.46165,1.46205,1.46155,1.46185,225600000.0
2009-01-15 20:55:00,1.46185,1.46275,1.4618,1.46255,327000000.0
2009-01-15 20:56:00,1.46255,1.46295,1.4618,1.46205,182900000.0
2009-01-15 20:57:00,1.46205,1.46305,1.46195,1.4628,293900000.0
2009-01-15 20:58:00,1.4628,1.46315,1.4625,1.46315,269700000.0
2009-01-15 20:59:00,1.46335,1.46385,1.4633,1.4633,181900000.0
2009-01-15 21:00:00,1.46345,1.46365,1.46275,1.46305,169200000.0
2009-01-15 21:01:00,1.46295,1.46335,1.4627,1.4628,224400000.0
2009-01-15 21:02:00,1.4627,1.463,1.4623,1.46255,288200000.0
2009-01-15 21:03:00,1.46255,1.46315,1.46255,1.46305,143200000.0
2009-01-15 21:04:00,1.46305,1.46305,1.46265,1.46265,235600000.0
2009-01-15 21:05:00,1.46265,1.46315,1.46265,1.463,229400000.0
2009-01-15 21:06:00,1.46305,1.46355,1.46305,1.4635,211600000.0
2009-01-15 21:07:00,1.46355,1.46405,1.46355,1.46375,272200000.0
2009-01-15 21:08:00,1.46375,1.46405,1.46295,1.46405,271000000.0
2009-01-15 21:09:00,1.46405,1.46425,1.46355,1.46425,493800001.0
2009-01-15 21:10:00,1.46425,1.46425,1.4637,1.464,269000000.0
2009-01-15 21:11:00,1.464,1.464,1.46345,1.46355,412999998.0
2009-01-15 21:12:00,1.46355,1.46375,1.46345,1.46365,146600000.0
2009-01-15 21:13:00,1.46365,1.46385,1.46345,1.46365,85600000.0
2009-01-15 21:14:00,1.46365,1.46365,1.4629,1.46325,58200000.0
2009-01-15 21:15:00,1.46325,1.46325,1.4629,1.46305,106600000.0
2009-01-15 21:16:00,1.46295,1.46375,1.46295,1.46345,284800000.0
2009-01-15 21:17:00,1.46355,1.46365,1.46295,1.46335,282400000.0
2009-01-15 21:18:00,1.46335,1.4639,1.4633,1.46375,184200000.0
2009-01-15 21:19:00,1.46375,1.46445,1.4637,1.46445,300599999.0
2009-01-15 21:20:00,1.46445,1.46475,1.4644,1.4647,195300000.0
2009-01-15 21:21:00,1.46465,1.46585,1.46455,1.46585,341400000.0
2009-01-15 21:22:00,1.46585,1.46635,1.465,1.465,408300001.0
2009-01-15 21:23:00,1.46505,1.46525,1.4647,1.46495,80600000.0
2009-01-15 21:24:00,1.46485,1.46515,1.4641,1.46415,224400000.0
2009-01-15 21:25:00,1.4641,1.46425,1.46385,1.46425,143800000.0
2009-01-15 21:26:00,1.46425,1.46475,1.464,1.46435,141400000.0
2009-01-15 21:27:00,1.4644,1.465,1.46435,1.46435,214400000.0
2009-01-15 21:28:00,1.46425,1.46435,1.4638,1.46395,309799999.0
2009-01-15 21:29:00,1.46395,1.46445,1.46395,1.46435,201800000.0
2009-01-15 21:30:00,1.46435,1.46465,1.46425,1.46455,238000000.0
2009-01-15 21:31:00,1.46455,1.46475,1.46435,1.46465,164600000.0
2009-01-15 21:32:00,1.46465,1.46505,1.46455,1.4648,110000000.0
2009-01-15 21:33:00,1.4648,1.4666,1.4647,1.4666,340400000.0
2009-01-15 21:34:00,1.4666,1.4667,1.4659,1.4659,296400000.0
2009-01-15 21:35:00,1.4659,1.46605,1.46555,1.46605,106200000.0
2009-01-15 21:36:00,1.46605,1.46625,1.46505,1.4651,253800000.0
2009-01-15 21:37:00,1.4651,1.46525,1.4647,1.46505,242600000.0
2009-01-15 21:38:00,1.46505,1.46505,1.4645,1.4645,176000000.0
2009-01-15 21:39:00,1.46455,1.46555,1.46445,1.4655,200400000.0
2009-01-15 21:40:00,1.4655,1.46635,1.4655,1.46595,418200000.0
2009-01-15 21:41:00,1.46595,1.46625,1.46575,1.46605,231600000.0
2009-01-15 21:42:00,1.46605,1.46665,1.466,1.46645,155200000.0
2009-01-15 21:43:00,1.46645,1.46665,1.4659,1.4663,160000000.0
2009-01-15 21:44:00,1.4663,1.46695,1.4663,1.4667,230000000.0
2009-01-15 21:45:00,1.4667,1.46685,1.4664,1.46685,202800000.0
2009-01-15 21:46:00,1.46685,1.46725,1.46685,1.4669,231800000.0
2009-01-15 21:47:00,1.46705,1.46725,1.46695,1.467,122800000.0
2009-01-15 21:48:00,1.46705,1.4671,1.46635,1.4664,462800000.0
2009-01-15 21:49:00,1.4664,1.4666,1.46605,1.4663,183200000.0
2009-01-15 21:50:00,1.4663,1.46715,1.4663,1.46705,218600000.0
2009-01-15 21:51:00,1.46715,1.46725,1.46615,1.46615,305200000.0
2009-01-15 21:52:00,1.4662,1.46635,1.466,1.46605,159200000.0
2009-01-15 21:53:00,1.46605,1.46615,1.46595,1.466,205800000.0
2009-01-15 21:54:00,1.46595,1.46595,1.4656,1.46565,320800000.0
2009-01-15 21:55:00,1.46565,1.46575,1.4653,1.46575,233000001.0
2009-01-15 21:56:00,1.46565,1.46585,1.4656,1.4658,152600000.0
2009-01-15 21:57:00,1.4658,1.46595,1.4657,1.46575,122200000.0
2009-01-15 21:58:00,1.46575,1.46585,1.4653,1.46535,228800000.0
2009-01-15 21:59:00,1.46535,1.46585,1.4653,1.46575,234200000.0
2009-01-15 22:00:00,1.46575,1.46585,1.4656,1.46585,181800000.0
2009-01-15 22:01:00,1.46585,1.46655,1.46585,1.46615,257600000.0
2009-01-15 22:02:00,1.46605,1.4662,1.46515,1.46525,347400000.0
2009-01-15 22:03:00,1.46525,1.46665,1.46525,1.46585,216200000.0
2009-01-15 22:04:00,1.46615,1.46615,1.46535,1.46575,133800000.0
2009-01-15 22:05:00,1.46575,1.46705,1.46575,1.46705,261800000.0
2009-01-15 22:06:00,1.4669,1.46695,1.46575,1.46595,163200000.0
2009-01-15 22:07:00,1.46595,1.46625,1.4654,1.46555,227000000.0
2009-01-15 22:08:00,1.4654,1.46575,1.4654,1.46555,120600000.0
2009-01-15 22:09:00,1.46565,1.46575,1.4656,1.46575,32200000.0
2009-01-15 22:10:00,1.46575,1.46585,1.46555,1.46585,64200000.0
2009-01-15 22:11:00,1.46575,1.46585,1.46495,1.46585,144000000.0
2009-01-15 22:12:00,1.46585,1.46595,1.4656,1.4656,104000000.0
2009-01-15 22:13:00,1.46555,1.46585,1.4651,1.46585,196800000.0
2009-01-15 22:14:00,1.46585,1.466,1.4655,1.46585,156600000.0
2009-01-15 22:15:00,1.46585,1.46595,1.46575,1.46595,72200000.0
2009-01-15 22:16:00,1.46585,1.46605,1.46555,1.4659,125900000.0
2009-01-15 22:17:00,1.4659,1.4659,1.4656,1.46575,139800000.0
2009-01-15 22:18:00,1.46575,1.46625,1.4657,1.46625,103000000.0
2009-01-15 22:19:00,1.46625,1.4671,1.46625,1.4669,304800002.0
2009-01-15 22:20:00,1.4667,1.46715,1.46645,1.46685,172200000.0
2009-01-15 22:21:00,1.46685,1.46695,1.46655,1.46665,316200000.0
2009-01-15 22:22:00,1.4666,1.46685,1.4666,1.46665,163200000.0
2009-01-15 22:23:00,1.4667,1.4667,1.46645,1.46645,271200000.0
2009-01-15 22:24:00,1.46645,1.4667,1.4661,1.4666,314400000.0
2009-01-15 22:25:00,1.4667,1.4667,1.4656,1.46595,325400000.0
2009-01-15 22:26:00,1.46595,1.46595,1.4657,1.46575,120800000.0
2009-01-15 22:27:00,1.4658,1.46595,1.4656,1.46565,217800000.0
2009-01-15 22:28:00,1.46565,1.46565,1.46565,1.46565,53800000.0
2009-01-15 22:29:00,1.46565,1.46575,1.46565,1.46575,22000000.0
2009-01-15 22:30:00,1.46575,1.46575,1.46515,1.46525,168800000.0
2009-01-15 22:31:00,1.46525,1.4654,1.46405,1.4645,276600000.0
2009-01-15 22:32:00,1.4645,1.4648,1.46425,1.4648,234600000.0
2009-01-15 22:33:00,1.4647,1.4647,1.4644,1.46455,28400000.0
2009-01-15 22:34:00,1.46455,1.4646,1.46425,1.46445,59200000.0
2009-01-15 22:35:00,1.46455,1.46455,1.46435,1.46445,82400000.0
2009-01-15 22:36:00,1.4644,1.46445,1.4642,1.46435,70000000.0
2009-01-15 22:37:00,1.46435,1.4646,1.46415,1.46435,143600000.0
2009-01-15 22:38:00,1.46435,1.46465,1.46435,1.4646,79800000.0
2009-01-15 22:39:00,1.4646,1.46505,1.4645,1.46485,189200000.0
2009-01-15 22:40:00,1.46495,1.46495,1.46465,1.4648,218400000.0
2009-01-15 22:41:00,1.4648,1.46495,1.46435,1.46435,308400000.0
2009-01-15 22:42:00,1.4644,1.4648,1.4644,1.4647,267800000.0
2009-01-15 22:43:00,1.4647,1.4648,1.46465,1.4648,273600000.0
2009-01-15 22:44:00,1.4649,1.4649,1.4644,1.46445,185000000.0
2009-01-15 22:45:00,1.4644,1.46455,1.4644,1.4644,278000000.0
2009-01-15 22:46:00,1.4644,1.46455,1.4644,1.46455,181800000.0
2009-01-15 22:47:00,1.46455,1.4651,1.46445,1.46475,181800000.0
2009-01-15 22:48:00,1.4647,1.46475,1.46445,1.4645,182800000.0
2009-01-15 22:49:00,1.4645,1.46465,1.46425,1.46425,59800000.0
2009-01-15 22:50:00,1.4643,1.4644,1.46425,1.4644,109200000.0
2009-01-15 22:51:00,1.46435,1.4644,1.46435,1.4644,52000000.0
2009-01-15 22:52:00,1.46435,1.46445,1.4643,1.46445,91200000.0
2009-01-15 22:53:00,1.46445,1.4649,1.4643,1.4649,117400000.0
2009-01-15 22:54:00,1.4649,1.4651,1.4648,1.46485,73600000.0
2009-01-15 22:55:00,1.465,1.4651,1.4648,1.4649,82399999.0
2009-01-15 22:56:00,1.4649,1.4653,1.46485,1.465,95400000.0
2009-01-15 22:57:00,1.465,1.46545,1.46495,1.46545,119200000.0
2009-01-15 22:58:00,1.4657,1.46635,1.46565,1.46635,96000000.0
2009-01-15 22:59:00,1.4663,1.46695,1.46625,1.46635,140200000.0
2009-01-15 23:00:00,1.46635,1.4664,1.4659,1.4659,27400000.0
2009-01-15 23:01:00,1.4658,1.46595,1.4656,1.4657,22400000.0
2009-01-15 23:02:00,1.4657,1.46585,1.46555,1.4656,41800000.0
2009-01-15 23:03:00,1.4656,1.46585,1.4655,1.46575,123000000.0
2009-01-15 23:04:00,1.4658,1.46595,1.46575,1.46575,41600000.0
2009-01-15 23:05:00,1.46575,1.4658,1.46555,1.4657,27200000.0
2009-01-15 23:06:00,1.4657,1.4657,1.4654,1.4656,61200000.0
2009-01-15 23:07:00,1.46555,1.46565,1.46555,1.46565,35400000.0
2009-01-15 23:08:00,1.4657,1.4657,1.4657,1.4657,4000000.0
2009-01-15 23:09:00,1.4657,1.46575,1.4657,1.46575,9600000.0
2009-01-15 23:10:00,1.46575,1.46575,1.4657,1.4657,8000000.0
2009-01-15 23:11:00,1.4657,1.4657,1.4656,1.4656,19200000.0
2009-01-15 23:12:00,1.4656,1.4656,1.4651,1.4651,56400000.0
2009-01-15 23:13:00,1.4651,1.4653,1.465,1.46525,107800000.0
2009-01-15 23:14:00,1.46515,1.46545,1.4651,1.4651,141200000.0
2009-01-15 23:15:00,1.4651,1.4652,1.4651,1.4652,30400000.0
2009-01-15 23:16:00,1.4652,1.46535,1.4652,1.46535,26400000.0
2009-01-15 23:17:00,1.46517,1.4652,1.46515,1.46517,7600000.0
2009-01-15 23:18:00,1.46502,1.46519,1.46501,1.46502,30800000.0
2009-01-15 23:19:00,1.4654,1.4656,1.4654,1.4655,40400000.0
2009-01-15 23:20:00,1.4655,1.46555,1.4655,1.46555,54400000.0
2009-01-15 23:21:00,1.46555,1.46555,1.4655,1.4655,56000000.0
2009-01-15 23:22:00,1.46555,1.46605,1.46555,1.4656,163000000.0
2009-01-15 23:23:00,1.4656,1.4656,1.4649,1.4649,140200000.0
2009-01-15 23:24:00,1.4647,1.4649,1.46445,1.4647,165800000.0
2009-01-15 23:25:00,1.4647,1.46485,1.46435,1.46475,172600000.0
2009-01-15 23:26:00,1.46475,1.46495,1.4639,1.46415,150400000.0
2009-01-15 23:27:00,1.46415,1.46425,1.46375,1.46415,154200000.0
2009-01-15 23:28:00,1.46415,1.46415,1.46415,1.46415,8000000.0
2009-01-15 23:29:00,1.46415,1.46415,1.46395,1.46405,44800000.0
2009-01-15 23:30:00,1.46405,1.46405,1.4638,1.4638,27600000.0
2009-01-15 23:31:00,1.4638,1.4638,1.4637,1.4637,18400000.0
2009-01-15 23:32:00,1.4637,1.4637,1.4634,1.4636,81600000.0
2009-01-15 23:33:00,1.46355,1.46375,1.4634,1.46355,47800000.0
2009-01-15 23:34:00,1.4636,1.4638,1.4635,1.46365,90400000.0
2009-01-15 23:35:00,1.46365,1.46435,1.46365,1.46395,56000000.0
2009-01-15 23:36:00,1.4643,1.46485,1.4643,1.46465,81000000.0
2009-01-15 23:37:00,1.46465,1.46465,1.46435,1.46435,56000000.0
2009-01-15 23:38:00,1.46435,1.46455,1.46435,1.46455,60800000.0
2009-01-15 23:39:00,1.46455,1.465,1.46435,1.4649,136400000.0
2009-01-15 23:40:00,1.4649,1.4651,1.4646,1.465,64600000.0
2009-01-15 23:41:00,1.46495,1.4653,1.4649,1.46505,164200000.0
2009-01-15 23:42:00,1.46505,1.4654,1.46495,1.465,145600000.0
2009-01-15 23:43:00,1.4651,1.4651,1.465,1.46505,47800000.0
2009-01-15 23:44:00,1.4651,1.4654,1.4651,1.4654,15600000.0
2009-01-15 23:45:00,1.46515,1.46545,1.46505,1.4651,159400000.0
2009-01-15 23:46:00,1.4651,1.46515,1.4645,1.46455,64800000.0
2009-01-15 23:47:00,1.46455,1.46475,1.4642,1.46445,142400000.0
2009-01-15 23:48:00,1.46455,1.46455,1.46445,1.46445,74800000.0
2009-01-15 23:49:00,1.46445,1.4645,1.46435,1.46435,122000000.0
2009-01-15 23:50:00,1.46435,1.46445,1.46425,1.46445,94000000.0
2009-01-15 23:51:00,1.46445,1.4645,1.46425,1.46425,70200000.0
2009-01-15 23:52:00,1.46425,1.46425,1.46405,1.4641,101400000.0
2009-01-15 23:53:00,1.4641,1.4642,1.4641,1.46415,44400000.0
2009-01-15 23:54:00,1.4643,1.4644,1.4643,1.46435,14600000.0
2009-01-15 23:55:00,1.46445,1.46445,1.46445,1.46445,35200000.0
2009-01-15 23:56:00,1.46445,1.46465,1.46425,1.46425,91000000.0
2009-01-15 23:57:00,1.4641,1.46415,1.46393,1.46393,99200000.0
2009-01-15 23:58:00,1.46425,1.46435,1.4632,1.4636,41200000.0
2009-01-15 23:59:00,1.4636,1.46385,1.4634,1.46385,67000000.0
2009-01-16 00:00:00,1.4637,1.46385,1.4637,1.46385,8000000.0
2009-01-16 00:01:00,1.46385,1.46385,1.46385,1.46385,12000000.0
2009-01-16 00:02:00,1.46325,1.46325,1.4631,1.4631,12000000.0
2009-01-16 00:03:00,1.46325,1.46325,1.46265,1.4628,24000000.0
2009-01-16 00:04:00,1.4628,1.4631,1.4628,1.4631,24600000.0
2009-01-16 00:05:00,1.4631,1.4634,1.463,1.4632,43800000.0
2009-01-16 00:06:00,1.4633,1.46435,1.4633,1.46425,172000000.0
2009-01-16 00:07:00,1.46385,1.46425,1.46365,1.46425,73200000.0
2009-01-16 00:08:00,1.46445,1.46445,1.46445,1.46445,20000000.0
2009-01-16 00:09:00,1.4645,1.4652,1.4645,1.46495,62200000.0
2009-01-16 00:10:00,1.46495,1.46495,1.4649,1.46495,7000000.0
2009-01-16 00:11:00,1.46495,1.46535,1.4649,1.4649,17800000.0
2009-01-16 00:12:00,1.46495,1.4651,1.46495,1.4651,66600000.0
2009-01-16 00:13:00,1.4651,1.4651,1.4648,1.4648,104200000.0
2009-01-16 00:14:00,1.4648,1.46555,1.4647,1.4647,77400000.0
2009-01-16 00:15:00,1.46495,1.4651,1.46495,1.4651,3200000.0
2009-01-16 00:16:00,1.465,1.46585,1.465,1.4654,45800000.0
2009-01-16 00:17:00,1.4655,1.46625,1.4654,1.4661,52000000.0
2009-01-16 00:18:00,1.46605,1.46625,1.4658,1.4658,50200000.0
2009-01-16 00:19:00,1.466,1.4662,1.4652,1.46585,88200000.0
2009-01-16 00:20:00,1.46605,1.46695,1.46585,1.46645,89000000.0
2009-01-16 00:21:00,1.4663,1.46715,1.4663,1.46665,73400000.0
2009-01-16 00:22:00,1.46675,1.4671,1.4664,1.467,71400000.0
2009-01-16 00:23:00,1.46705,1.46765,1.46695,1.4676,47000000.0
2009-01-16 00:24:00,1.4676,1.4676,1.46665,1.4667,47000000.0
2009-01-16 00:25:00,1.46665,1.467,1.46665,1.467,13200000.0
2009-01-16 00:26:00,1.46715,1.4673,1.4665,1.4666,76400000.0
2009-01-16 00:27:00,1.4665,1.4668,1.46645,1.4668,22600000.0
2009-01-16 00:28:00,1.4668,1.46685,1.46655,1.46685,30400000.0
2009-01-16 00:29:00,1.46665,1.4667,1.46665,1.4667,15400000.0
2009-01-16 00:30:00,1.4665,1.4665,1.4665,1.4665,12200000.0
2009-01-16 00:31:00,1.46655,1.4667,1.46645,1.4667,24200000.0
2009-01-16 00:32:00,1.4663,1.46655,1.46535,1.46535,17200000.0
2009-01-16 00:33:00,1.4656,1.46605,1.4655,1.4656,38200000.0
2009-01-16 00:34:00,1.4657,1.46605,1.4652,1.46535,40400000.0
2009-01-16 00:35:00,1.4654,1.4654,1.4654,1.4654,6800000.0
2009-01-16 00:36:00,1.46525,1.4653,1.4652,1.4653,23000000.0
2009-01-16 00:37:00,1.46545,1.46545,1.46525,1.4654,15600000.0
2009-01-16 00:38:00,1.46545,1.46545,1.46545,1.46545,1000000.0
2009-01-16 00:39:00,1.4653,1.4666,1.4653,1.4664,48200000.0
2009-01-16 00:40:00,1.46635,1.46645,1.46625,1.46625,24600000.0
2009-01-16 00:41:00,1.46625,1.46625,1.46615,1.46615,28000000.0
2009-01-16 00:42:00,1.46615,1.46615,1.46605,1.46615,36800000.0
2009-01-16 00:43:00,1.46615,1.4664,1.46615,1.46635,49800000.0
2009-01-16 00:44:00,1.46635,1.46635,1.46635,1.46635,1000000.0
2009-01-16 00:45:00,1.4662,1.46625,1.4662,1.46625,25200000.0
2009-01-16 00:46:00,1.46625,1.4669,1.4661,1.4661,92600000.0
2009-01-16 00:47:00,1.46625,1.4663,1.46595,1.466,30400000.0
2009-01-16 00:48:00,1.46585,1.46585,1.46515,1.4655,32000000.0
2009-01-16 00:49:00,1.4654,1.4656,1.4646,1.465,63600000.0
2009-01-16 00:50:00,1.4648,1.465,1.4647,1.465,17200000.0
2009-01-16 00:51:00,1.4646,1.4653,1.4646,1.4652,17200000.0
2009-01-16 00:52:00,1.4652,1.46555,1.46505,1.46555,25800000.0
2009-01-16 00:53:00,1.46555,1.46555,1.4646,1.4648,30600000.0
2009-01-16 00:54:00,1.4648,1.4654,1.4648,1.4654,34200000.0
2009-01-16 00:55:00,1.4653,1.46535,1.46525,1.4653,7600000.0
2009-01-16 00:56:00,1.4653,1.4653,1.4651,1.4651,5200000.0
2009-01-16 00:57:00,1.465,1.46505,1.46495,1.465,4800000.0
2009-01-16 00:58:00,1.465,1.4651,1.465,1.4651,12800000.0
2009-01-16 00:59:00,1.46495,1.4651,1.46495,1.4651,9000000.0
2009-01-16 01:00:00,1.4651,1.4651,1.4647,1.4647,17600000.0
2009-01-16 01:01:00,1.46475,1.46475,1.46475,1.46475,6000000.0
2009-01-16 01:02:00,1.46475,1.4649,1.46475,1.4649,5200000.0
2009-01-16 01:03:00,1.4649,1.46515,1.4649,1.46515,5000000.0
2009-01-16 01:04:00,1.46515,1.46515,1.46515,1.46515,2000000.0
2009-01-16 01:05:00,1.46505,1.46505,1.465,1.46505,6000000.0
2009-01-16 01:06:00,1.46515,1.46515,1.46475,1.46475,10100000.0
2009-01-16 01:07:00,1.46485,1.46515,1.4647,1.46515,14300000.0
2009-01-16 01:08:00,1.46515,1.46535,1.4651,1.4651,10400000.0
2009-01-16 01:09:00,1.46535,1.46535,1.4651,1.4651,9400000.0
2009-01-16 01:10:00,1.46535,1.46535,1.4651,1.4651,9800000.0
2009-01-16 01:11:00,1.4653,1.4653,1.4653,1.4653,2000000.0
2009-01-16 01:12:00,1.4652,1.46575,1.4652,1.4657,52400000.0
2009-01-16 01:13:00,1.4657,1.4657,1.46535,1.4655,50600000.0
2009-01-16 01:14:00,1.4654,1.4657,1.4654,1.4657,15600000.0
2009-01-16 01:15:00,1.4658,1.4658,1.46545,1.46565,7000000.0
2009-01-16 01:16:00,1.4657,1.4663,1.46555,1.46625,66400000.0
2009-01-16 01:17:00,1.46625,1.46635,1.4661,1.46615,37800000.0
2009-01-16 01:18:00,1.46615,1.46615,1.466,1.466,6000000.0
2009-01-16 01:19:00,1.46605,1.46605,1.4656,1.4659,27200000.0
2009-01-16 01:20:00,1.4658,1.4659,1.46575,1.46585,46000000.0
2009-01-16 01:21:00,1.46585,1.466,1.4658,1.4659,25200000.0
2009-01-16 01:22:00,1.4659,1.4661,1.4658,1.4659,12800000.0
2009-01-16 01:23:00,1.46605,1.46605,1.46585,1.4659,8800000.0
2009-01-16 01:24:00,1.4659,1.4659,1.4658,1.46585,5400000.0
2009-01-16 01:25:00,1.4659,1.4659,1.4659,1.4659,2000000.0
2009-01-16 01:26:00,1.46605,1.46605,1.46595,1.46605,5800000.0
2009-01-16 01:27:00,1.46595,1.46605,1.46585,1.46595,9800000.0
2009-01-16 01:28:00,1.46585,1.46605,1.4658,1.466,18600000.0
2009-01-16 01:29:00,1.46595,1.46605,1.46595,1.46605,2400000.0
2009-01-16 01:30:00,1.46615,1.46615,1.46585,1.4659,10400000.0
2009-01-16 01:31:00,1.466,1.466,1.4659,1.4659,4000000.0
2009-01-16 01:32:00,1.4659,1.466,1.46585,1.466,5000000.0
2009-01-16 01:33:00,1.46605,1.4664,1.46595,1.46615,48600000.0
2009-01-16 01:34:00,1.4661,1.4663,1.46595,1.46615,19400000.0
2009-01-16 01:35:00,1.4662,1.46645,1.4662,1.46645,8000000.0
2009-01-16 01:36:00,1.46635,1.46715,1.46635,1.46675,81100000.0
2009-01-16 01:37:00,1.4667,1.4667,1.4659,1.4659,34400000.0
2009-01-16 01:38:00,1.4657,1.4657,1.4657,1.4657,2000000.0
2009-01-16 01:39:00,1.46585,1.46585,1.4658,1.4658,3000000.0
2009-01-16 01:40:00,1.4658,1.4658,1.4652,1.46525,42000000.0
2009-01-16 01:41:00,1.4652,1.46555,1.4651,1.46535,44800000.0
2009-01-16 01:42:00,1.4654,1.46585,1.4654,1.4658,12800000.0
2009-01-16 01:43:00,1.4658,1.46645,1.4654,1.46595,56600000.0
2009-01-16 01:44:00,1.46595,1.4661,1.46565,1.46605,25800000.0
2009-01-16 01:45:00,1.46595,1.4664,1.46595,1.46625,19800000.0
2009-01-16 01:46:00,1.46625,1.4665,1.46625,1.46625,37800000.0
2009-01-16 01:47:00,1.46625,1.46625,1.46575,1.46575,16400000.0
2009-01-16 01:48:00,1.46575,1.4658,1.4656,1.4658,21000000.0
2009-01-16 01:49:00,1.4658,1.4658,1.46555,1.4656,9000000.0
2009-01-16 01:50:00,1.4656,1.4656,1.46555,1.4656,5000000.0
2009-01-16 01:51:00,1.46565,1.46605,1.46565,1.46595,20000000.0
2009-01-16 01:52:00,1.46595,1.46625,1.4656,1.46625,20600000.0
2009-01-16 01:53:00,1.46625,1.46625,1.46625,1.46625,2000000.0
2009-01-16 01:54:00,1.46592,1.46598,1.46562,1.46593,56000000.0
2009-01-16 01:55:00,1.4662,1.46655,1.4662,1.4664,19000000.0
2009-01-16 01:56:00,1.46635,1.46675,1.46635,1.4667,48500000.0
2009-01-16 01:57:00,1.4668,1.467,1.4668,1.4669,20000000.0
2009-01-16 01:58:00,1.4668,1.46705,1.4668,1.46705,57500000.0
2009-01-16 01:59:00,1.46705,1.46705,1.46505,1.46675,88600000.0
2009-01-16 02:00:00,1.4666,1.4672,1.46655,1.4672,123200000.0
2009-01-16 02:01:00,1.4672,1.46745,1.4669,1.4673,85400000.0
2009-01-16 02:02:00,1.4672,1.4673,1.46685,1.4673,58500000.0
2009-01-16 02:03:00,1.46705,1.46735,1.46705,1.46725,15900000.0
2009-01-16 02:04:00,1.46725,1.46755,1.4669,1.46745,45400000.0
2009-01-16 02:05:00,1.46745,1.4676,1.4673,1.4674,39400000.0
2009-01-16 02:06:00,1.4674,1.4675,1.467,1.4675,80200000.0
2009-01-16 02:07:00,1.4674,1.4679,1.4674,1.46785,42400000.0
2009-01-16 02:08:00,1.4678,1.4682,1.4677,1.468,48400000.0
2009-01-16 02:09:00,1.46805,1.46845,1.468,1.46845,32800000.0
2009-01-16 02:10:00,1.4685,1.46855,1.46845,1.46855,48600000.0
2009-01-16 02:11:00,1.46855,1.4691,1.4685,1.46895,109400000.0
2009-01-16 02:12:00,1.46895,1.46915,1.46895,1.46905,29600000.0
2009-01-16 02:13:00,1.4691,1.4691,1.46885,1.46885,19800000.0
2009-01-16 02:14:00,1.46885,1.46905,1.46885,1.4689,64600000.0
2009-01-16 02:15:00,1.46885,1.4691,1.46885,1.46885,26200000.0
2009-01-16 02:16:00,1.46885,1.46885,1.4687,1.4687,8800000.0
2009-01-16 02:17:00,1.46875,1.46875,1.4687,1.46875,12800000.0
2009-01-16 02:18:00,1.4688,1.4688,1.46875,1.46875,22400000.0
2009-01-16 02:19:00,1.46875,1.46895,1.46875,1.46895,17000000.0
2009-01-16 02:20:00,1.4689,1.4689,1.46875,1.4688,28400000.0
2009-01-16 02:21:00,1.46885,1.4689,1.4688,1.4688,14600000.0
2009-01-16 02:22:00,1.4688,1.46915,1.46865,1.46875,54400000.0
2009-01-16 02:23:00,1.46875,1.46895,1.46875,1.46895,8800000.0
2009-01-16 02:24:00,1.46905,1.46905,1.4687,1.469,77200000.0
2009-01-16 02:25:00,1.46895,1.46935,1.46885,1.46885,60600000.0
2009-01-16 02:26:00,1.46885,1.46895,1.4686,1.46895,27800000.0
2009-01-16 02:27:00,1.46895,1.46895,1.46885,1.46885,9200000.0
2009-01-16 02:28:00,1.46885,1.46885,1.4686,1.4686,17000000.0
2009-01-16 02:29:00,1.4686,1.4686,1.468,1.46805,97800000.0
2009-01-16 02:30:00,1.46805,1.46825,1.4677,1.4677,69000000.0
2009-01-16 02:31:00,1.46765,1.4677,1.4676,1.4677,64600000.0
2009-01-16 02:32:00,1.46765,1.46775,1.46765,1.4677,13800000.0
2009-01-16 02:33:00,1.46765,1.4677,1.4676,1.4676,27200000.0
2009-01-16 02:34:00,1.4676,1.4677,1.46705,1.46705,73000000.0
2009-01-16 02:35:00,1.4671,1.4671,1.4665,1.4665,116400000.0
2009-01-16 02:36:00,1.46665,1.46695,1.46665,1.46665,19200000.0
2009-01-16 02:37:00,1.46685,1.46685,1.46655,1.46665,12200000.0
2009-01-16 02:38:00,1.4666,1.46695,1.4665,1.46695,7200000.0
2009-01-16 02:39:00,1.46695,1.46695,1.46655,1.46675,25900000.0
2009-01-16 02:40:00,1.46685,1.46755,1.46665,1.46755,46600000.0
2009-01-16 02:41:00,1.4676,1.46855,1.4676,1.4684,110200000.0
2009-01-16 02:42:00,1.4684,1.4684,1.46745,1.46755,80200000.0
2009-01-16 02:43:00,1.46755,1.46785,1.4674,1.46785,45800000.0
2009-01-16 02:44:00,1.4678,1.46785,1.4678,1.46785,4400000.0
2009-01-16 02:45:00,1.46785,1.46785,1.4678,1.4678,13600000.0
2009-01-16 02:46:00,1.4678,1.4678,1.46765,1.46765,23200000.0
2009-01-16 02:47:00,1.46765,1.46775,1.46755,1.46755,25400000.0
2009-01-16 02:48:00,1.46755,1.46755,1.4675,1.46755,13000000.0
2009-01-16 02:49:00,1.46755,1.46755,1.46755,1.46755,8800000.0
2009-01-16 02:50:00,1.46755,1.46755,1.4675,1.4675,9800000.0
2009-01-16 02:51:00,1.4675,1.46755,1.4675,1.4675,34000000.0
2009-01-16 02:52:00,1.4675,1.46765,1.4675,1.4675,15200000.0
2009-01-16 02:53:00,1.4675,1.46775,1.4673,1.4673,100600000.0
2009-01-16 02:54:00,1.46735,1.46735,1.4661,1.4662,129200000.0
2009-01-16 02:55:00,1.46615,1.46665,1.4658,1.4663,88200000.0
2009-01-16 02:56:00,1.4663,1.46635,1.46615,1.46625,27600000.0
2009-01-16 02:57:00,1.46625,1.4669,1.46555,1.46635,71200000.0
2009-01-16 02:58:00,1.46625,1.4664,1.4656,1.4664,30800000.0
2009-01-16 02:59:00,1.46645,1.4668,1.4664,1.4668,27000000.0
2009-01-16 03:00:00,1.4668,1.467,1.4668,1.4669,18000000.0
2009-01-16 03:01:00,1.4668,1.4673,1.4667,1.4672,50600000.0
2009-01-16 03:02:00,1.4672,1.4673,1.4672,1.4673,6400000.0
2009-01-16 03:03:00,1.4671,1.4671,1.46683,1.46701,19200000.0
2009-01-16 03:04:00,1.4672,1.4674,1.4672,1.4674,13600000.0
2009-01-16 03:05:00,1.46755,1.46775,1.4673,1.4674,16200000.0
2009-01-16 03:06:00,1.4673,1.4673,1.4673,1.4673,2400000.0
2009-01-16 03:07:00,1.4672,1.4676,1.4672,1.4676,10800000.0
2009-01-16 03:08:00,1.4676,1.4676,1.4676,1.4676,7200000.0
2009-01-16 03:09:00,1.46785,1.46785,1.4675,1.46775,10800000.0
2009-01-16 03:10:00,1.46775,1.46775,1.4675,1.46775,34800000.0
2009-01-16 03:11:00,1.4676,1.46785,1.4676,1.46785,27800000.0
2009-01-16 03:12:00,1.4678,1.4678,1.4678,1.4678,2400000.0
2009-01-16 03:13:00,1.46795,1.46875,1.46795,1.4683,97400000.0
2009-01-16 03:14:00,1.4683,1.46855,1.46805,1.46855,58600000.0
2009-01-16 03:15:00,1.46855,1.46855,1.46825,1.46825,36400000.0
2009-01-16 03:16:00,1.46825,1.46825,1.4681,1.4681,10000000.0
2009-01-16 03:17:00,1.46805,1.46815,1.46785,1.46815,25200000.0
2009-01-16 03:18:00,1.46815,1.46855,1.46795,1.46835,35200000.0
2009-01-16 03:19:00,1.4685,1.46865,1.4685,1.46865,13600000.0
2009-01-16 03:20:00,1.4687,1.4688,1.46835,1.46865,85800000.0
2009-01-16 03:21:00,1.4687,1.4687,1.46825,1.46845,68200000.0
2009-01-16 03:22:00,1.46825,1.46865,1.4681,1.4684,54800000.0
2009-01-16 03:23:00,1.4684,1.46885,1.4684,1.46885,55400000.0
2009-01-16 03:24:00,1.4688,1.4692,1.4686,1.46905,68200000.0
2009-01-16 03:25:00,1.4691,1.46935,1.469,1.46915,95600000.0
2009-01-16 03:26:00,1.4692,1.46935,1.4691,1.46935,97200000.0
2009-01-16 03:27:00,1.4694,1.4696,1.4694,1.4696,79400000.0
2009-01-16 03:28:00,1.4696,1.46965,1.4695,1.4696,102400000.0
2009-01-16 03:29:00,1.4696,1.4696,1.46955,1.4696,18600000.0
2009-01-16 03:30:00,1.46965,1.4708,1.46955,1.4704,101600000.0
2009-01-16 03:31:00,1.4704,1.47085,1.4703,1.4703,32400000.0
2009-01-16 03:32:00,1.47045,1.4718,1.47035,1.4717,80800000.0
2009-01-16 03:33:00,1.47185,1.47235,1.47135,1.47175,130000000.0
2009-01-16 03:34:00,1.47175,1.47195,1.47155,1.47195,45800000.0
2009-01-16 03:35:00,1.47195,1.4723,1.47175,1.47225,114400000.0
2009-01-16 03:36:00,1.47225,1.47225,1.4718,1.4721,85200000.0
2009-01-16 03:37:00,1.4721,1.4721,1.47175,1.4718,75600000.0
2009-01-16 03:38:00,1.47185,1.47225,1.47185,1.47225,67600000.0
2009-01-16 03:39:00,1.47225,1.4723,1.47205,1.47225,70400000.0
2009-01-16 03:40:00,1.47225,1.4729,1.47225,1.4727,97600000.0
2009-01-16 03:41:00,1.4727,1.47285,1.47255,1.47265,81400000.0
2009-01-16 03:42:00,1.4727,1.473,1.47265,1.4728,74000000.0
2009-01-16 03:43:00,1.4728,1.47295,1.47245,1.47245,86600000.0
2009-01-16 03:44:00,1.4725,1.4725,1.472,1.4721,74800000.0
2009-01-16 03:45:00,1.47215,1.47245,1.47215,1.47235,14600000.0
2009-01-16 03:46:00,1.47235,1.4727,1.4723,1.4724,165800000.0
2009-01-16 03:47:00,1.47235,1.4728,1.47205,1.47265,85600000.0
2009-01-16 03:48:00,1.4727,1.47295,1.4724,1.47265,27200000.0
2009-01-16 03:49:00,1.47265,1.4727,1.4722,1.4727,36800000.0
2009-01-16 03:50:00,1.47275,1.4741,1.47265,1.47385,69600000.0
2009-01-16 03:51:00,1.47385,1.4743,1.47365,1.474,106400000.0
2009-01-16 03:52:00,1.47405,1.4747,1.47395,1.47435,69500000.0
2009-01-16 03:53:00,1.47435,1.47665,1.47435,1.4766,95900000.0
2009-01-16 03:54:00,1.47665,1.47665,1.47625,1.47645,106200000.0
2009-01-16 03:55:00,1.47635,1.47665,1.47625,1.47645,68200000.0
2009-01-16 03:56:00,1.47645,1.47695,1.47625,1.47695,93800000.0
2009-01-16 03:57:00,1.47695,1.4772,1.4768,1.4769,84400000.0
2009-01-16 03:58:00,1.47685,1.4773,1.47675,1.4771,56200000.0
2009-01-16 03:59:00,1.4771,1.47715,1.47675,1.4768,89200000.0
2009-01-16 04:00:00,1.47685,1.47705,1.4765,1.4765,127000000.0
2009-01-16 04:01:00,1.47645,1.47685,1.4762,1.4767,39100000.0
2009-01-16 04:02:00,1.4769,1.47715,1.4765,1.47695,46200000.0
2009-01-16 04:03:00,1.47695,1.47715,1.47675,1.47685,35800000.0
2009-01-16 04:04:00,1.47685,1.47715,1.47665,1.47715,68200000.0
2009-01-16 04:05:00,1.4771,1.47765,1.47705,1.47755,68000000.0
2009-01-16 04:06:00,1.47755,1.4777,1.47735,1.47735,26800000.0
2009-01-16 04:07:00,1.47735,1.47735,1.477,1.47705,11800000.0
2009-01-16 04:08:00,1.47705,1.47715,1.47655,1.477,106000000.0
2009-01-16 04:09:00,1.47655,1.4771,1.4765,1.47695,46000000.0
2009-01-16 04:10:00,1.4769,1.47715,1.4765,1.47675,131000000.0
2009-01-16 04:11:00,1.47675,1.477,1.4765,1.4769,82000000.0
2009-01-16 04:12:00,1.477,1.477,1.4764,1.4767,40200000.0
2009-01-16 04:13:00,1.4765,1.4766,1.4762,1.4762,78200000.0
2009-01-16 04:14:00,1.47585,1.47615,1.47585,1.47595,66800000.0
2009-01-16 04:15:00,1.47605,1.47615,1.47605,1.47605,4000000.0
2009-01-16 04:16:00,1.47605,1.4769,1.476,1.47685,54000000.0
2009-01-16 04:17:00,1.4768,1.4773,1.4768,1.47705,76200000.0
2009-01-16 04:18:00,1.47705,1.47735,1.47705,1.4771,30600000.0
2009-01-16 04:19:00,1.47735,1.47755,1.47685,1.47685,73000000.0
2009-01-16 04:20:00,1.47685,1.47695,1.4767,1.4769,42250000.0
2009-01-16 04:21:00,1.47715,1.4772,1.47625,1.4766,66200000.0
2009-01-16 04:22:00,1.47665,1.47685,1.476,1.47635,67800000.0
2009-01-16 04:23:00,1.47635,1.47645,1.4761,1.4761,12200000.0
2009-01-16 04:24:00,1.47605,1.4762,1.47585,1.4761,113000000.0
2009-01-16 04:25:00,1.4761,1.47635,1.4761,1.4761,47000000.0
2009-01-16 04:26:00,1.4761,1.4763,1.47595,1.4763,40000000.0
2009-01-16 04:27:00,1.4764,1.4764,1.4758,1.47605,28000000.0
2009-01-16 04:28:00,1.4761,1.4761,1.47595,1.476,13600000.0
2009-01-16 04:29:00,1.476,1.4761,1.476,1.47605,14800000.0
2009-01-16 04:30:00,1.476,1.47605,1.4759,1.47605,48200000.0
2009-01-16 04:31:00,1.47605,1.47645,1.47595,1.47635,37000000.0
2009-01-16 04:32:00,1.47645,1.47655,1.4759,1.47655,34200000.0
2009-01-16 04:33:00,1.4766,1.4766,1.4763,1.4763,11400000.0
2009-01-16 04:34:00,1.47635,1.47665,1.47635,1.4766,29200000.0
2009-01-16 04:35:00,1.4766,1.47665,1.4766,1.47665,4800000.0
2009-01-16 04:36:00,1.4767,1.477,1.47665,1.47685,13600000.0
2009-01-16 04:37:00,1.47685,1.47735,1.47675,1.47735,21400000.0
2009-01-16 04:38:00,1.47745,1.47745,1.47655,1.47655,43700000.0
2009-01-16 04:39:00,1.47655,1.47665,1.47655,1.47655,32400000.0
2009-01-16 04:40:00,1.4766,1.47665,1.4766,1.47665,5800000.0
2009-01-16 04:41:00,1.4766,1.4769,1.4766,1.47665,37200000.0
2009-01-16 04:42:00,1.4766,1.477,1.4766,1.477,26400000.0
2009-01-16 04:43:00,1.47715,1.47725,1.4768,1.4769,21200000.0
2009-01-16 04:44:00,1.47685,1.4769,1.4768,1.47685,13000000.0
2009-01-16 04:45:00,1.47685,1.4772,1.47685,1.4769,17200000.0
2009-01-16 04:46:00,1.47705,1.47705,1.47675,1.4769,40200000.0
2009-01-16 04:47:00,1.47695,1.477,1.47695,1.47695,5000000.0
2009-01-16 04:48:00,1.47695,1.47695,1.47685,1.47685,3000000.0
2009-01-16 04:49:00,1.47685,1.47685,1.47685,1.47685,2000000.0
2009-01-16 04:50:00,1.47635,1.47645,1.4763,1.4763,18000000.0
2009-01-16 04:51:00,1.47635,1.47635,1.47625,1.4763,5600000.0
2009-01-16 04:52:00,1.47625,1.47625,1.47625,1.47625,1600000.0
2009-01-16 04:53:00,1.4763,1.47645,1.4763,1.47645,4000000.0
2009-01-16 04:54:00,1.47645,1.47655,1.47635,1.4764,13800000.0
2009-01-16 04:55:00,1.4764,1.4764,1.4764,1.4764,3200000.0
2009-01-16 04:56:00,1.47645,1.4771,1.47645,1.4771,90400000.0
2009-01-16 04:57:00,1.47705,1.47745,1.4769,1.47725,116000000.0
2009-01-16 04:58:00,1.47715,1.4777,1.47715,1.47765,75200000.0
2009-01-16 04:59:00,1.4777,1.4797,1.47755,1.4788,386000000.0
2009-01-16 05:00:00,1.47885,1.48075,1.4788,1.47935,272400000.0
2009-01-16 05:01:00,1.47935,1.4799,1.47745,1.4787,250200000.0
2009-01-16 05:02:00,1.47885,1.4795,1.47875,1.47875,54600000.0
2009-01-16 05:03:00,1.47895,1.47945,1.4788,1.4793,134600000.0
2009-01-16 05:04:00,1.4791,1.4792,1.47895,1.47895,22400000.0
2009-01-16 05:05:00,1.479,1.479,1.47815,1.47865,67800000.0
2009-01-16 05:06:00,1.4788,1.47925,1.47865,1.47915,134000000.0
2009-01-16 05:07:00,1.479,1.47945,1.479,1.47945,53400000.0
2009-01-16 05:08:00,1.47945,1.4795,1.47885,1.47885,74000000.0
2009-01-16 05:09:00,1.47885,1.479,1.4786,1.47865,45200000.0
2009-01-16 05:10:00,1.47855,1.47855,1.47855,1.47855,3000000.0
2009-01-16 05:11:00,1.47855,1.47865,1.47805,1.47835,48600000.0
2009-01-16 05:12:00,1.47855,1.47905,1.47845,1.47895,79800000.0
2009-01-16 05:13:00,1.479,1.479,1.47875,1.4788,46000000.0
2009-01-16 05:14:00,1.4787,1.47955,1.4787,1.47955,16200000.0
2009-01-16 05:15:00,1.47945,1.4795,1.47925,1.47935,29400000.0
2009-01-16 05:16:00,1.47935,1.47935,1.47885,1.47895,63800000.0
2009-01-16 05:17:00,1.47895,1.479,1.4789,1.479,27000000.0
2009-01-16 05:18:00,1.479,1.47905,1.47895,1.47895,8200000.0
2009-01-16 05:19:00,1.47895,1.47895,1.4783,1.4786,52400000.0
2009-01-16 05:20:00,1.47845,1.4785,1.47785,1.4779,131800000.0
2009-01-16 05:21:00,1.47785,1.47805,1.47785,1.47805,16200000.0
2009-01-16 05:22:00,1.47805,1.47805,1.4775,1.4775,28000000.0
2009-01-16 05:23:00,1.4775,1.47795,1.4775,1.47795,36800000.0
2009-01-16 05:24:00,1.47775,1.47805,1.47755,1.47765,24800000.0
2009-01-16 05:25:00,1.4777,1.4777,1.4775,1.4775,6000000.0
2009-01-16 05:26:00,1.47755,1.47765,1.4775,1.47765,5400000.0
2009-01-16 05:27:00,1.47755,1.47805,1.47735,1.47795,80400000.0
2009-01-16 05:28:00,1.47795,1.4781,1.4775,1.47795,53800000.0
2009-01-16 05:29:00,1.47805,1.4791,1.47805,1.4791,104400000.0
2009-01-16 05:30:00,1.47915,1.47915,1.47765,1.47835,141200000.0
2009-01-16 05:31:00,1.47835,1.4792,1.47835,1.479,57000000.0
2009-01-16 05:32:00,1.47905,1.4793,1.47865,1.47895,101800000.0
2009-01-16 05:33:00,1.479,1.4795,1.479,1.47945,58200000.0
2009-01-16 05:34:00,1.47955,1.47985,1.4795,1.47965,47400000.0
2009-01-16 05:35:00,1.47965,1.4797,1.479,1.479,63000000.0
2009-01-16 05:36:00,1.479,1.47925,1.47845,1.47925,56200000.0
2009-01-16 05:37:00,1.4789,1.47895,1.4779,1.47885,95600000.0
2009-01-16 05:38:00,1.4789,1.4792,1.4788,1.47905,29400000.0
2009-01-16 05:39:00,1.47925,1.47945,1.4789,1.479,38600000.0
2009-01-16 05:40:00,1.47905,1.47905,1.47815,1.4787,82000000.0
2009-01-16 05:41:00,1.4785,1.4786,1.4777,1.4781,49400000.0
2009-01-16 05:42:00,1.47805,1.47815,1.47805,1.47805,11000000.0
2009-01-16 05:43:00,1.4781,1.47815,1.47795,1.47815,24000000.0
2009-01-16 05:44:00,1.47815,1.47825,1.47805,1.47815,13000000.0
2009-01-16 05:45:00,1.47825,1.47865,1.47815,1.47855,32000000.0
2009-01-16 05:46:00,1.4785,1.4789,1.47805,1.47875,48000000.0
2009-01-16 05:47:00,1.4787,1.4787,1.47805,1.47805,11000000.0
2009-01-16 05:48:00,1.47805,1.47805,1.47795,1.478,52000000.0
2009-01-16 05:49:00,1.47795,1.47815,1.47795,1.47795,26600000.0
2009-01-16 05:50:00,1.47755,1.4779,1.477,1.4777,27200000.0
2009-01-16 05:51:00,1.4777,1.47775,1.4771,1.47715,50600000.0
2009-01-16 05:52:00,1.4771,1.47755,1.4769,1.47755,69800000.0
2009-01-16 05:53:00,1.47755,1.47775,1.47725,1.47725,27800000.0
2009-01-16 05:54:00,1.47725,1.47725,1.47715,1.47715,4200000.0
2009-01-16 05:55:00,1.4772,1.47725,1.4771,1.4772,20000000.0
2009-01-16 05:56:00,1.47705,1.4773,1.47705,1.47725,26000000.0
2009-01-16 05:57:00,1.4773,1.4774,1.47725,1.4773,22000000.0
2009-01-16 05:58:00,1.47735,1.47735,1.4772,1.4773,27000000.0
2009-01-16 05:59:00,1.4773,1.47735,1.47725,1.47725,5000000.0
2009-01-16 06:00:00,1.4773,1.4775,1.47715,1.47725,21000000.0
2009-01-16 06:01:00,1.4771,1.4772,1.4771,1.4772,3200000.0
2009-01-16 06:02:00,1.4772,1.4775,1.4771,1.4773,39400000.0
2009-01-16 06:03:00,1.4774,1.4774,1.4774,1.4774,1000000.0
2009-01-16 06:04:00,1.47725,1.47755,1.4772,1.47755,23000000.0
2009-01-16 06:05:00,1.4776,1.4776,1.4774,1.4774,9000000.0
2009-01-16 06:06:00,1.47725,1.47755,1.4772,1.47755,42400000.0
2009-01-16 06:07:00,1.4775,1.47785,1.4775,1.47785,14000000.0
2009-01-16 06:08:00,1.4775,1.47785,1.4775,1.47785,8800000.0
2009-01-16 06:09:00,1.47765,1.47765,1.47765,1.47765,1600000.0
2009-01-16 06:10:00,1.47744,1.47765,1.47719,1.47765,99600000.0
2009-01-16 06:11:00,1.4776,1.4776,1.4775,1.4775,10200000.0
2009-01-16 06:12:00,1.4775,1.47795,1.47745,1.47785,30800000.0
2009-01-16 06:13:00,1.47785,1.47785,1.4777,1.47785,8000000.0
2009-01-16 06:14:00,1.4779,1.4779,1.4779,1.4779,3000000.0
2009-01-16 06:15:00,1.4779,1.4781,1.4776,1.4777,44000000.0
2009-01-16 06:16:00,1.47775,1.47785,1.47765,1.47775,21000000.0
2009-01-16 06:17:00,1.47785,1.47785,1.47765,1.4778,31000000.0
2009-01-16 06:18:00,1.4778,1.4781,1.4778,1.47785,10000000.0
2009-01-16 06:19:00,1.47785,1.47825,1.47785,1.47815,34800000.0
2009-01-16 06:20:00,1.47825,1.47845,1.4782,1.47845,12800000.0
2009-01-16 06:21:00,1.47845,1.47855,1.47845,1.4785,59600000.0
2009-01-16 06:22:00,1.4786,1.4786,1.4784,1.4784,13400000.0
2009-01-16 06:23:00,1.4784,1.4784,1.4783,1.4783,20000000.0
2009-01-16 06:24:00,1.47845,1.4786,1.47845,1.4786,10800000.0
2009-01-16 06:25:00,1.47865,1.47865,1.4786,1.47865,9800000.0
2009-01-16 06:26:00,1.47865,1.47865,1.47855,1.47855,26800000.0
2009-01-16 06:27:00,1.47855,1.47875,1.47855,1.47875,100000000.0
2009-01-16 06:28:00,1.4787,1.4787,1.4787,1.4787,2400000.0
2009-01-16 06:29:00,1.47865,1.4787,1.47865,1.47865,21400000.0
2009-01-16 06:30:00,1.47865,1.4788,1.47865,1.47875,14400000.0
2009-01-16 06:31:00,1.47875,1.47875,1.4779,1.47805,45600000.0
2009-01-16 06:32:00,1.47805,1.47805,1.47775,1.47785,21400000.0
2009-01-16 06:33:00,1.4779,1.4779,1.47775,1.47785,12000000.0
2009-01-16 06:34:00,1.4778,1.47785,1.4777,1.47775,67600000.0
2009-01-16 06:35:00,1.4777,1.47785,1.47755,1.47755,30800000.0
2009-01-16 06:36:00,1.47755,1.4776,1.4774,1.47755,19000000.0
2009-01-16 06:37:00,1.47755,1.4779,1.4775,1.4779,20000000.0
2009-01-16 06:38:00,1.47775,1.4779,1.4774,1.47775,74000000.0
2009-01-16 06:39:00,1.4778,1.4782,1.47765,1.4781,87000000.0
2009-01-16 06:40:00,1.4781,1.4781,1.4775,1.4775,36500000.0
2009-01-16 06:41:00,1.47745,1.4777,1.47745,1.4776,28600000.0
2009-01-16 06:42:00,1.47765,1.47765,1.47765,1.47765,8000000.0
2009-01-16 06:43:00,1.4776,1.47785,1.4776,1.47765,23000000.0
2009-01-16 06:44:00,1.4776,1.47765,1.47755,1.4776,11000000.0
2009-01-16 06:45:00,1.47765,1.47775,1.4776,1.47765,13200000.0
2009-01-16 06:46:00,1.4777,1.4778,1.47765,1.4778,11800000.0
2009-01-16 06:47:00,1.47775,1.4778,1.4776,1.4776,17800000.0
2009-01-16 06:48:00,1.4776,1.4776,1.47685,1.47685,53200000.0
2009-01-16 06:49:00,1.4769,1.4774,1.4769,1.47715,75600000.0
2009-01-16 06:50:00,1.4772,1.4775,1.47655,1.4768,58000000.0
2009-01-16 06:51:00,1.47675,1.47735,1.4766,1.47725,72800000.0
2009-01-16 06:52:00,1.47705,1.47745,1.47705,1.47745,39600000.0
2009-01-16 06:53:00,1.47745,1.47755,1.477,1.477,63000000.0
2009-01-16 06:54:00,1.477,1.4776,1.477,1.4774,23600000.0
2009-01-16 06:55:00,1.47745,1.47755,1.47745,1.47755,2000000.0
2009-01-16 06:56:00,1.4775,1.4775,1.4773,1.4774,22200000.0
2009-01-16 06:57:00,1.4773,1.4774,1.4771,1.4771,28600000.0
2009-01-16 06:58:00,1.47695,1.47715,1.47695,1.47715,14600000.0
2009-01-16 06:59:00,1.47705,1.4771,1.47705,1.4771,4800000.0
2009-01-16 07:00:00,1.47715,1.47825,1.4771,1.47755,65600000.0
2009-01-16 07:01:00,1.47765,1.47765,1.47755,1.47755,12800000.0
2009-01-16 07:02:00,1.47755,1.478,1.47745,1.47785,69000000.0
2009-01-16 07:03:00,1.47785,1.47785,1.47735,1.4777,31600000.0
2009-01-16 07:04:00,1.47759,1.47759,1.47745,1.47748,165800000.0
2009-01-16 07:05:00,1.4777,1.4777,1.4776,1.4776,8000000.0
2009-01-16 07:06:00,1.47755,1.4778,1.4773,1.47745,43200000.0
2009-01-16 07:07:00,1.47755,1.47755,1.47735,1.47735,14200000.0
2009-01-16 07:08:00,1.47735,1.4774,1.47735,1.4774,9200000.0
2009-01-16 07:09:00,1.4774,1.4777,1.4774,1.4775,35600000.0
2009-01-16 07:10:00,1.47765,1.47775,1.4771,1.4771,41800000.0
2009-01-16 07:11:00,1.47715,1.47725,1.47715,1.4772,7000000.0
2009-01-16 07:12:00,1.47715,1.4772,1.47715,1.4772,4000000.0
2009-01-16 07:13:00,1.4772,1.4772,1.4764,1.47705,67800000.0
2009-01-16 07:14:00,1.47705,1.47705,1.47665,1.47665,31000000.0
2009-01-16 07:15:00,1.47665,1.47675,1.4765,1.47675,28000000.0
2009-01-16 07:16:00,1.47675,1.47675,1.47615,1.4763,58800000.0
2009-01-16 07:17:00,1.47625,1.47645,1.47625,1.47645,102000000.0
2009-01-16 07:18:00,1.4765,1.4765,1.47645,1.47645,23200000.0
2009-01-16 07:19:00,1.47655,1.47695,1.47635,1.47635,61600000.0
2009-01-16 07:20:00,1.47645,1.4773,1.47645,1.4768,124800000.0
2009-01-16 07:21:00,1.4767,1.47675,1.47635,1.4767,73200000.0
2009-01-16 07:22:00,1.4767,1.47675,1.47665,1.47665,27200000.0
2009-01-16 07:23:00,1.47665,1.47675,1.47655,1.47665,59200000.0
2009-01-16 07:24:00,1.47665,1.47665,1.47625,1.4766,37200000.0
2009-01-16 07:25:00,1.4766,1.47675,1.4766,1.4767,45200000.0
2009-01-16 07:26:00,1.47675,1.47675,1.4766,1.47665,46400000.0
2009-01-16 07:27:00,1.47665,1.47665,1.4763,1.4763,34400000.0
2009-01-16 07:28:00,1.4764,1.4765,1.47635,1.47635,36800000.0
2009-01-16 07:29:00,1.47635,1.4772,1.4761,1.47655,146000000.0
2009-01-16 07:30:00,1.47655,1.4771,1.47645,1.4771,22400000.0
2009-01-16 07:31:00,1.47695,1.4775,1.47695,1.4771,101200000.0
2009-01-16 07:32:00,1.4771,1.4773,1.4771,1.4771,125600000.0
2009-01-16 07:33:00,1.4771,1.4787,1.47705,1.4787,206000000.0
2009-01-16 07:34:00,1.4786,1.47905,1.4784,1.47855,172000000.0
2009-01-16 07:35:00,1.4786,1.4786,1.47795,1.4785,51429997.0
2009-01-16 07:36:00,1.4785,1.4785,1.4785,1.4785,4800000.0
2009-01-16 07:37:00,1.4785,1.4785,1.47775,1.4782,107200000.0
2009-01-16 07:38:00,1.47825,1.47825,1.47755,1.478,70000000.0
2009-01-16 07:39:00,1.478,1.478,1.47735,1.47735,44000000.0
2009-01-16 07:40:00,1.47715,1.4777,1.47705,1.4772,75200000.0
2009-01-16 07:41:00,1.47735,1.47825,1.47735,1.47825,183600000.0
2009-01-16 07:42:00,1.47825,1.4783,1.4778,1.47785,143600000.0
2009-01-16 07:43:00,1.4779,1.47795,1.4773,1.47775,179200000.0
2009-01-16 07:44:00,1.47765,1.4778,1.47735,1.4778,197000000.0
2009-01-16 07:45:00,1.47795,1.4782,1.4779,1.4782,94400000.0
2009-01-16 07:46:00,1.4782,1.4791,1.4781,1.47865,247100001.0
2009-01-16 07:47:00,1.47855,1.47875,1.4785,1.4787,64800000.0
2009-01-16 07:48:00,1.47865,1.47875,1.4785,1.47855,216000000.0
2009-01-16 07:49:00,1.4786,1.47935,1.4786,1.47935,90800000.0
2009-01-16 07:50:00,1.47935,1.4797,1.47935,1.4797,26400000.0
2009-01-16 07:51:00,1.47985,1.4809,1.47965,1.4808,381200000.0
2009-01-16 07:52:00,1.4808,1.4819,1.4808,1.48185,284600000.0
2009-01-16 07:53:00,1.48185,1.48455,1.48185,1.4839,287700000.0
2009-01-16 07:54:00,1.48395,1.484,1.4826,1.48285,161800000.0
2009-01-16 07:55:00,1.48285,1.48285,1.482,1.4822,170600000.0
2009-01-16 07:56:00,1.4823,1.4831,1.48215,1.4823,131600000.0
2009-01-16 07:57:00,1.48225,1.48285,1.48185,1.48265,206200000.0
2009-01-16 07:58:00,1.4827,1.4829,1.48255,1.48255,81600000.0
2009-01-16 07:59:00,1.48255,1.4839,1.48245,1.4839,395400000.0
2009-01-16 08:00:00,1.4839,1.4845,1.4832,1.48445,575600000.0
2009-01-16 08:01:00,1.48445,1.4846,1.48425,1.48445,161000000.0
2009-01-16 08:02:00,1.48445,1.4846,1.4844,1.4846,46000000.0
2009-01-16 08:03:00,1.48455,1.48455,1.48405,1.48415,180200000.0
2009-01-16 08:04:00,1.4841,1.48415,1.4836,1.48375,114400000.0
2009-01-16 08:05:00,1.48375,1.48395,1.4834,1.48395,86600000.0
2009-01-16 08:06:00,1.48385,1.48395,1.48365,1.4837,71600000.0
2009-01-16 08:07:00,1.48365,1.48365,1.4828,1.4828,57800000.0
2009-01-16 08:08:00,1.4828,1.4833,1.4828,1.48295,58600000.0
2009-01-16 08:09:00,1.48305,1.4831,1.48255,1.48255,74200000.0
2009-01-16 08:10:00,1.4825,1.4827,1.48215,1.48245,63000000.0
2009-01-16 08:11:00,1.48245,1.48245,1.4822,1.4822,17600000.0
2009-01-16 08:12:00,1.48225,1.48255,1.482,1.482,89200000.0
2009-01-16 08:13:00,1.48215,1.4826,1.482,1.4826,45000000.0
2009-01-16 08:14:00,1.4827,1.4827,1.48155,1.4818,78200000.0
2009-01-16 08:15:00,1.48175,1.48205,1.48135,1.48195,94800000.0
2009-01-16 08:16:00,1.48165,1.4822,1.4815,1.482,89000000.0
2009-01-16 08:17:00,1.482,1.48265,1.482,1.48245,69400000.0
2009-01-16 08:18:00,1.48255,1.4832,1.48255,1.4832,128800000.0
2009-01-16 08:19:00,1.4833,1.48335,1.4825,1.4829,217700000.0
2009-01-16 08:20:00,1.4829,1.4829,1.4828,1.4828,8000000.0
2009-01-16 08:21:00,1.4828,1.48325,1.48275,1.48325,61800000.0
2009-01-16 08:22:00,1.48325,1.48325,1.48325,1.48325,4000000.0
2009-01-16 08:23:00,1.48325,1.48355,1.48325,1.4835,22000000.0
2009-01-16 08:24:00,1.48355,1.48665,1.48355,1.4866,141200000.0
2009-01-16 08:25:00,1.48655,1.4872,1.4861,1.4872,174700000.0
2009-01-16 08:26:00,1.4872,1.4874,1.487,1.4873,75400000.0
2009-01-16 08:27:00,1.4872,1.48755,1.4871,1.48745,50000000.0
2009-01-16 08:28:00,1.48745,1.48895,1.48745,1.4881,112800000.0
2009-01-16 08:29:00,1.4881,1.4881,1.48745,1.48745,83800000.0
2009-01-16 08:30:00,1.48745,1.4879,1.48735,1.4878,191600000.0
2009-01-16 08:31:00,1.48785,1.48795,1.4875,1.48795,76000000.0
2009-01-16 08:32:00,1.48795,1.48845,1.48765,1.48835,49600000.0
2009-01-16 08:33:00,1.48835,1.4884,1.4869,1.4869,130600000.0
2009-01-16 08:34:00,1.4869,1.48745,1.4867,1.48715,106100000.0
2009-01-16 08:35:00,1.4872,1.48755,1.4871,1.48755,43800000.0
2009-01-16 08:36:00,1.4876,1.4876,1.48675,1.4869,40200000.0
2009-01-16 08:37:00,1.4868,1.48705,1.48675,1.48695,41600000.0
2009-01-16 08:38:00,1.48715,1.48715,1.4868,1.48685,11600000.0
2009-01-16 08:39:00,1.48675,1.48675,1.4856,1.4856,68200000.0
2009-01-16 08:40:00,1.4856,1.486,1.48555,1.48575,42400000.0
2009-01-16 08:41:00,1.48565,1.48595,1.48505,1.4853,42800000.0
2009-01-16 08:42:00,1.48535,1.4856,1.4852,1.4852,77200000.0
2009-01-16 08:43:00,1.4852,1.4855,1.4852,1.4855,61200000.0
2009-01-16 08:44:00,1.4855,1.4856,1.48545,1.4855,70600000.0
2009-01-16 08:45:00,1.48555,1.48555,1.48525,1.48525,39400000.0
2009-01-16 08:46:00,1.48525,1.48565,1.4852,1.48545,98800000.0
2009-01-16 08:47:00,1.48525,1.48545,1.48515,1.4852,22000000.0
2009-01-16 08:48:00,1.4852,1.48545,1.4852,1.48545,29800000.0
2009-01-16 08:49:00,1.48535,1.48555,1.48515,1.48535,28400000.0
2009-01-16 08:50:00,1.48535,1.48555,1.48515,1.48515,59400000.0
2009-01-16 08:51:00,1.48515,1.4857,1.48455,1.48465,157600000.0
2009-01-16 08:52:00,1.485,1.48515,1.4847,1.4848,66400000.0
2009-01-16 08:53:00,1.48485,1.48485,1.4848,1.48485,9600000.0
2009-01-16 08:54:00,1.4848,1.4852,1.4848,1.48495,65900000.0
2009-01-16 08:55:00,1.48495,1.48515,1.4836,1.48505,286200001.0
2009-01-16 08:56:00,1.48505,1.48505,1.48315,1.48315,153329997.0
2009-01-16 08:57:00,1.48335,1.48355,1.4828,1.4829,99200000.0
2009-01-16 08:58:00,1.4829,1.4829,1.4812,1.48125,227800000.0
2009-01-16 08:59:00,1.4812,1.48195,1.4812,1.4818,166800000.0
2009-01-16 09:00:00,1.4818,1.4823,1.48175,1.4823,113800000.0
2009-01-16 09:01:00,1.4823,1.48285,1.4823,1.4825,112400000.0
2009-01-16 09:02:00,1.4825,1.4825,1.4816,1.4817,155719998.0
2009-01-16 09:03:00,1.48155,1.48185,1.4814,1.48165,135819998.0
2009-01-16 09:04:00,1.48165,1.4819,1.4815,1.48155,115000000.0
2009-01-16 09:05:00,1.48155,1.4817,1.4807,1.4807,153944995.0
2009-01-16 09:06:00,1.4806,1.48085,1.4805,1.4806,144400000.0
2009-01-16 09:07:00,1.48055,1.48135,1.4805,1.48125,52000000.0
2009-01-16 09:08:00,1.4813,1.48145,1.48085,1.4809,60200000.0
2009-01-16 09:09:00,1.4809,1.4814,1.4809,1.48135,53600000.0
2009-01-16 09:10:00,1.48135,1.4818,1.48085,1.4818,364900000.0
2009-01-16 09:11:00,1.4819,1.48215,1.4816,1.4816,114159994.0
2009-01-16 09:12:00,1.4816,1.48205,1.4815,1.4819,52400000.0
2009-01-16 09:13:00,1.4819,1.48225,1.4819,1.48205,49200000.0
2009-01-16 09:14:00,1.48225,1.4824,1.48195,1.48215,20200000.0
2009-01-16 09:15:00,1.48215,1.48245,1.48205,1.4824,55600000.0
2009-01-16 09:16:00,1.48235,1.48265,1.48235,1.4825,54800000.0
2009-01-16 09:17:00,1.4825,1.4833,1.4824,1.4832,110000000.0
2009-01-16 09:18:00,1.48325,1.48375,1.48325,1.48345,144400000.0
2009-01-16 09:19:00,1.48345,1.48345,1.4826,1.4832,186600000.0
2009-01-16 09:20:00,1.4834,1.4836,1.48315,1.48325,51200000.0
2009-01-16 09:21:00,1.48325,1.48325,1.48265,1.48295,121000000.0
2009-01-16 09:22:00,1.48295,1.483,1.48275,1.4829,50800000.0
2009-01-16 09:23:00,1.4829,1.48305,1.48285,1.48305,49400000.0
2009-01-16 09:24:00,1.48305,1.48375,1.483,1.48365,59600000.0
2009-01-16 09:25:00,1.4836,1.48435,1.4836,1.48425,61800000.0
2009-01-16 09:26:00,1.4843,1.4848,1.4842,1.4848,99800000.0
2009-01-16 09:27:00,1.4848,1.4853,1.4848,1.4852,95600000.0
2009-01-16 09:28:00,1.4852,1.48535,1.48485,1.48495,212600000.0
2009-01-16 09:29:00,1.48495,1.4852,1.4849,1.4851,73000000.0
2009-01-16 09:30:00,1.48505,1.4852,1.48465,1.48475,173200000.0
2009-01-16 09:31:00,1.48475,1.48485,1.48465,1.48475,86600000.0
2009-01-16 09:32:00,1.4847,1.4852,1.48465,1.4852,205800000.0
2009-01-16 09:33:00,1.48535,1.48625,1.48525,1.4862,175000000.0
2009-01-16 09:34:00,1.48615,1.4863,1.48605,1.48615,108200000.0
2009-01-16 09:35:00,1.4862,1.4862,1.48535,1.48545,161800000.0
2009-01-16 09:36:00,1.48565,1.48615,1.4855,1.48615,84900000.0
2009-01-16 09:37:00,1.48625,1.48675,1.486,1.48665,126600000.0
2009-01-16 09:38:00,1.48665,1.48845,1.48665,1.48845,370800000.0
2009-01-16 09:39:00,1.48845,1.48845,1.48795,1.48805,379200000.0
2009-01-16 09:40:00,1.488,1.488,1.48745,1.48755,158600000.0
2009-01-16 09:41:00,1.48755,1.48755,1.4856,1.48615,216900000.0
2009-01-16 09:42:00,1.4863,1.4869,1.4863,1.48665,200200000.0
2009-01-16 09:43:00,1.48665,1.48695,1.48655,1.4869,159400000.0
2009-01-16 09:44:00,1.48675,1.48685,1.48635,1.48685,230400000.0
2009-01-16 09:45:00,1.48685,1.4871,1.48675,1.487,150800000.0
2009-01-16 09:46:00,1.48705,1.48705,1.4857,1.48605,214800000.0
2009-01-16 09:47:00,1.48585,1.48585,1.4854,1.4854,98300000.0
2009-01-16 09:48:00,1.4853,1.4854,1.4841,1.4843,306300000.0
2009-01-16 09:49:00,1.4843,1.4844,1.4838,1.48385,296000000.0
2009-01-16 09:50:00,1.48385,1.48395,1.4832,1.4832,266000000.0
2009-01-16 09:51:00,1.4832,1.4832,1.48225,1.48295,197600000.0
2009-01-16 09:52:00,1.4829,1.48415,1.4829,1.48415,207400000.0
2009-01-16 09:53:00,1.4841,1.48525,1.4841,1.4852,328600000.0
2009-01-16 09:54:00,1.4852,1.48535,1.485,1.48535,122700000.0
2009-01-16 09:55:00,1.48535,1.48535,1.48475,1.48475,162000000.0
2009-01-16 09:56:00,1.4848,1.4848,1.484,1.4841,117800000.0
2009-01-16 09:57:00,1.4841,1.4841,1.483,1.48375,176200000.0
2009-01-16 09:58:00,1.48365,1.4839,1.48355,1.48365,205900000.0
2009-01-16 09:59:00,1.48365,1.48395,1.4834,1.4838,165600000.0
2009-01-16 10:00:00,1.4838,1.48415,1.483,1.483,321600000.0
2009-01-16 10:01:00,1.483,1.4834,1.48295,1.48305,172600000.0
2009-01-16 10:02:00,1.48305,1.48305,1.4822,1.48265,217700000.0
2009-01-16 10:03:00,1.48265,1.48275,1.4824,1.48245,231200000.0
2009-01-16 10:04:00,1.48245,1.4827,1.48225,1.48265,189000000.0
2009-01-16 10:05:00,1.48265,1.4827,1.4819,1.48215,202600000.0
2009-01-16 10:06:00,1.48215,1.48235,1.48205,1.4822,243400000.0
2009-01-16 10:07:00,1.48225,1.48315,1.4822,1.48285,181800000.0
2009-01-16 10:08:00,1.48285,1.48285,1.48235,1.48255,107300000.0
2009-01-16 10:09:00,1.4825,1.48295,1.4825,1.48275,87000000.0
2009-01-16 10:10:00,1.48275,1.48365,1.48275,1.48295,163400000.0
2009-01-16 10:11:00,1.48295,1.48295,1.48265,1.4827,153800000.0
2009-01-16 10:12:00,1.4828,1.483,1.4819,1.4821,323200000.0
2009-01-16 10:13:00,1.48215,1.48255,1.4819,1.48225,264800000.0
2009-01-16 10:14:00,1.48235,1.48235,1.482,1.4821,225000000.0
2009-01-16 10:15:00,1.48205,1.4821,1.48145,1.4817,287600000.0
2009-01-16 10:16:00,1.4817,1.48255,1.4817,1.48225,370599999.0
2009-01-16 10:17:00,1.48225,1.48245,1.48205,1.4824,160000000.0
2009-01-16 10:18:00,1.4823,1.48255,1.4821,1.48255,187400000.0
2009-01-16 10:19:00,1.48255,1.48265,1.4818,1.48195,309600000.0
2009-01-16 10:20:00,1.48195,1.48245,1.4815,1.48235,305000000.0
2009-01-16 10:21:00,1.48235,1.48255,1.4818,1.48205,400000000.0
2009-01-16 10:22:00,1.48205,1.48265,1.48175,1.48185,285800000.0
2009-01-16 10:23:00,1.48185,1.48225,1.48175,1.482,476500000.0
2009-01-16 10:24:00,1.482,1.48245,1.4816,1.48245,283600000.0
2009-01-16 10:25:00,1.4825,1.4825,1.48185,1.4824,138400000.0
2009-01-16 10:26:00,1.4823,1.4827,1.4822,1.48245,103200000.0
2009-01-16 10:27:00,1.48245,1.48275,1.4823,1.48275,174000000.0
2009-01-16 10:28:00,1.48265,1.48325,1.48245,1.483,250200000.0
2009-01-16 10:29:00,1.48305,1.4831,1.48195,1.48235,320300000.0
2009-01-16 10:30:00,1.48235,1.48255,1.48205,1.48205,317700000.0
2009-01-16 10:31:00,1.48205,1.4834,1.48185,1.4819,287600000.0
2009-01-16 10:32:00,1.48185,1.4819,1.4813,1.4813,139400000.0
2009-01-16 10:33:00,1.4813,1.48165,1.4813,1.48145,174600000.0
2009-01-16 10:34:00,1.48145,1.48225,1.48145,1.48205,285600000.0
2009-01-16 10:35:00,1.482,1.48205,1.4815,1.48185,222200000.0
2009-01-16 10:36:00,1.48185,1.4829,1.48185,1.4828,279400000.0
2009-01-16 10:37:00,1.4829,1.48295,1.4824,1.4828,208900000.0
2009-01-16 10:38:00,1.4828,1.4829,1.48275,1.4828,75200000.0
2009-01-16 10:39:00,1.4828,1.4829,1.48275,1.4828,78400000.0
2009-01-16 10:40:00,1.48275,1.48345,1.48275,1.48335,173100000.0
2009-01-16 10:41:00,1.48335,1.4837,1.4829,1.48345,362200000.0
2009-01-16 10:42:00,1.4836,1.4844,1.48325,1.4834,139900000.0
2009-01-16 10:43:00,1.4834,1.4836,1.48305,1.48315,239200000.0
2009-01-16 10:44:00,1.4832,1.48395,1.4827,1.4836,413400000.0
2009-01-16 10:45:00,1.4835,1.4838,1.48335,1.48355,212800001.0
2009-01-16 10:46:00,1.48345,1.48445,1.48345,1.48445,176600000.0
2009-01-16 10:47:00,1.48445,1.48475,1.48375,1.4839,179000000.0
2009-01-16 10:48:00,1.48415,1.48435,1.4839,1.48405,134000000.0
2009-01-16 10:49:00,1.484,1.48425,1.4838,1.48385,133000000.0
2009-01-16 10:50:00,1.48385,1.4848,1.48385,1.48435,219400000.0
2009-01-16 10:51:00,1.48435,1.4862,1.48435,1.4862,271400000.0
2009-01-16 10:52:00,1.48625,1.48745,1.48615,1.4874,265000000.0
2009-01-16 10:53:00,1.4875,1.48755,1.4861,1.4865,306100000.0
2009-01-16 10:54:00,1.4865,1.4883,1.48645,1.48825,258800000.0
2009-01-16 10:55:00,1.48825,1.48845,1.4875,1.4878,328000000.0
2009-01-16 10:56:00,1.4878,1.4878,1.48705,1.4871,219800000.0
2009-01-16 10:57:00,1.48695,1.487,1.48655,1.4867,140100000.0
2009-01-16 10:58:00,1.48655,1.48695,1.48625,1.4869,182800000.0
2009-01-16 10:59:00,1.48685,1.48685,1.48555,1.48565,152400000.0
2009-01-16 11:00:00,1.48545,1.486,1.4853,1.486,497400000.0
2009-01-16 11:01:00,1.4861,1.4872,1.4861,1.48705,269400000.0
2009-01-16 11:02:00,1.487,1.4874,1.48695,1.4873,365800001.0
2009-01-16 11:03:00,1.4873,1.48775,1.48725,1.4875,260200000.0
2009-01-16 11:04:00,1.4875,1.4879,1.48725,1.48725,234300000.0
2009-01-16 11:05:00,1.48725,1.4878,1.4869,1.48755,248000000.0
2009-01-16 11:06:00,1.48755,1.4876,1.48685,1.48695,248600000.0
2009-01-16 11:07:00,1.48695,1.48695,1.4858,1.48585,214800000.0
2009-01-16 11:08:00,1.48585,1.48785,1.48565,1.48785,754400000.0
2009-01-16 11:09:00,1.4879,1.4888,1.4876,1.4888,556200000.0
2009-01-16 11:10:00,1.48885,1.49015,1.48885,1.49005,522799999.0
2009-01-16 11:11:00,1.49005,1.49055,1.48995,1.49005,399800000.0
2009-01-16 11:12:00,1.49,1.49055,1.48995,1.48995,204820000.0
2009-01-16 11:13:00,1.49015,1.4916,1.49005,1.49145,319580000.0
2009-01-16 11:14:00,1.4916,1.4918,1.4911,1.4918,512000000.0
2009-01-16 11:15:00,1.4916,1.49245,1.49155,1.49225,408600000.0
2009-01-16 11:16:00,1.49205,1.4924,1.49145,1.49175,497399999.0
2009-01-16 11:17:00,1.49175,1.49175,1.49095,1.49155,396200000.0
2009-01-16 11:18:00,1.49155,1.49155,1.4911,1.4912,210200000.0
2009-01-16 11:19:00,1.4912,1.49125,1.4905,1.49065,289600000.0
2009-01-16 11:20:00,1.4907,1.49105,1.49005,1.4901,579600000.0
2009-01-16 11:21:00,1.48995,1.49025,1.4895,1.48975,391600000.0
2009-01-16 11:22:00,1.48965,1.49025,1.48955,1.48995,580799997.0
2009-01-16 11:23:00,1.4899,1.49005,1.4897,1.4898,501800000.0
2009-01-16 11:24:00,1.4898,1.49065,1.4898,1.49065,442200000.0
2009-01-16 11:25:00,1.49065,1.49065,1.49005,1.4906,434700000.0
2009-01-16 11:26:00,1.4906,1.49085,1.49045,1.49075,259000000.0
2009-01-16 11:27:00,1.49075,1.4912,1.4906,1.49085,548600000.0
2009-01-16 11:28:00,1.49085,1.49195,1.49085,1.49195,395200000.0
2009-01-16 11:29:00,1.49195,1.4921,1.49165,1.4918,749400000.0
2009-01-16 11:30:00,1.4918,1.4922,1.4917,1.49215,607400000.0
2009-01-16 11:31:00,1.492,1.49225,1.4917,1.49215,770399994.0
2009-01-16 11:32:00,1.49215,1.49235,1.492,1.49215,293400000.0
2009-01-16 11:33:00,1.49215,1.49215,1.491,1.49125,645600000.0
2009-01-16 11:34:00,1.4912,1.49215,1.4912,1.4918,346200000.0
2009-01-16 11:35:00,1.4918,1.49195,1.49125,1.49185,382400000.0
2009-01-16 11:36:00,1.49175,1.49285,1.49175,1.49225,630800000.0
2009-01-16 11:37:00,1.49235,1.49245,1.4919,1.49225,374000000.0
2009-01-16 11:38:00,1.49225,1.49235,1.49195,1.49225,308280000.0
2009-01-16 11:39:00,1.4923,1.4927,1.4923,1.49265,236100003.0
2009-01-16 11:40:00,1.4926,1.49295,1.49205,1.4928,384600000.0
2009-01-16 11:41:00,1.49285,1.4934,1.4911,1.4914,500900000.0
2009-01-16 11:42:00,1.49135,1.4918,1.49115,1.4913,479400001.0
2009-01-16 11:43:00,1.4913,1.49185,1.49105,1.49175,711799997.0
2009-01-16 11:44:00,1.49175,1.49245,1.49165,1.49245,542400000.0
2009-01-16 11:45:00,1.49245,1.49425,1.49245,1.49405,448800000.0
2009-01-16 11:46:00,1.49405,1.4951,1.4937,1.4951,567199999.0
2009-01-16 11:47:00,1.4952,1.49555,1.4943,1.49465,400900000.0
2009-01-16 11:48:00,1.49465,1.495,1.49435,1.49465,266700000.0
2009-01-16 11:49:00,1.49475,1.49515,1.4945,1.4948,437800001.0
2009-01-16 11:50:00,1.49475,1.49595,1.49455,1.49565,742199998.0
2009-01-16 11:51:00,1.49565,1.49595,1.49315,1.4937,782799998.0
2009-01-16 11:52:00,1.4938,1.4938,1.4924,1.49275,579000000.0
2009-01-16 11:53:00,1.4928,1.493,1.4926,1.49285,491000000.0
2009-01-16 11:54:00,1.49285,1.493,1.49235,1.49245,595200000.0
2009-01-16 11:55:00,1.49245,1.49345,1.49215,1.49315,465900000.0
2009-01-16 11:56:00,1.49315,1.49325,1.49255,1.49275,544200000.0
2009-01-16 11:57:00,1.4927,1.49275,1.4921,1.49265,514600000.0
2009-01-16 11:58:00,1.49275,1.4932,1.4925,1.49275,512200000.0
2009-01-16 11:59:00,1.49275,1.49275,1.4925,1.49265,235200000.0
2009-01-16 12:00:00,1.49265,1.4931,1.4926,1.49285,397399999.0
2009-01-16 12:01:00,1.49285,1.4929,1.49255,1.49275,518199999.0
2009-01-16 12:02:00,1.49265,1.49295,1.49255,1.49285,405600000.0
2009-01-16 12:03:00,1.49285,1.4929,1.49255,1.49275,157600000.0
2009-01-16 12:04:00,1.49275,1.49275,1.4926,1.49265,206200000.0
2009-01-16 12:05:00,1.49265,1.4928,1.49265,1.49275,50800000.0
2009-01-16 12:06:00,1.4928,1.49285,1.4921,1.4921,204500000.0
2009-01-16 12:07:00,1.4923,1.49245,1.49195,1.49225,519600000.0
2009-01-16 12:08:00,1.4923,1.49235,1.4915,1.49165,598400001.0
2009-01-16 12:09:00,1.49165,1.49165,1.49115,1.4912,305800000.0
2009-01-16 12:10:00,1.4911,1.49145,1.4911,1.4912,302099999.0
2009-01-16 12:11:00,1.49125,1.49185,1.49115,1.49185,351050001.0
2009-01-16 12:12:00,1.49185,1.49185,1.49165,1.49165,53150000.0
2009-01-16 12:13:00,1.49165,1.4917,1.49095,1.49105,414400001.0
2009-01-16 12:14:00,1.49105,1.49185,1.49065,1.49165,461200000.0
2009-01-16 12:15:00,1.4917,1.49185,1.49135,1.4918,314200000.0
2009-01-16 12:16:00,1.4918,1.49195,1.4912,1.4912,566599998.0
2009-01-16 12:17:00,1.4912,1.4921,1.4909,1.49205,864800000.0
2009-01-16 12:18:00,1.49205,1.49275,1.49165,1.49175,559200000.0
2009-01-16 12:19:00,1.49175,1.4926,1.49165,1.49215,615199998.0
2009-01-16 12:20:00,1.49205,1.49235,1.49205,1.49205,246800000.0
2009-01-16 12:21:00,1.49205,1.493,1.49205,1.49245,712399998.0
2009-01-16 12:22:00,1.49245,1.49275,1.4924,1.49265,369799999.0
2009-01-16 12:23:00,1.49275,1.49335,1.4926,1.49315,459600000.0
2009-01-16 12:24:00,1.49315,1.49415,1.4928,1.4939,387200000.0
2009-01-16 12:25:00,1.49385,1.49415,1.49365,1.49395,284800000.0
2009-01-16 12:26:00,1.49395,1.4944,1.49395,1.4942,320000000.0
2009-01-16 12:27:00,1.4942,1.49425,1.494,1.49405,274000000.0
2009-01-16 12:28:00,1.494,1.4952,1.4939,1.49515,311500000.0
2009-01-16 12:29:00,1.49515,1.49515,1.49475,1.49515,156400000.0
2009-01-16 12:30:00,1.49515,1.49525,1.4938,1.49385,379100000.0
2009-01-16 12:31:00,1.49385,1.4942,1.4937,1.49375,256400000.0
2009-01-16 12:32:00,1.49375,1.4941,1.49365,1.4937,149500000.0
2009-01-16 12:33:00,1.4937,1.49395,1.4936,1.4937,148600000.0
2009-01-16 12:34:00,1.49375,1.49405,1.4937,1.4938,289600000.0
2009-01-16 12:35:00,1.4938,1.4938,1.4937,1.4937,96200000.0
2009-01-16 12:36:00,1.4937,1.4938,1.4934,1.4938,164000000.0
2009-01-16 12:37:00,1.4938,1.49385,1.4936,1.49365,228000000.0
2009-01-16 12:38:00,1.49375,1.49415,1.4935,1.49375,382300000.0
2009-01-16 12:39:00,1.4938,1.49395,1.4927,1.493,514000000.0
2009-01-16 12:40:00,1.493,1.493,1.4925,1.49265,321399999.0
2009-01-16 12:41:00,1.49265,1.49285,1.4925,1.49275,238600000.0
2009-01-16 12:42:00,1.49285,1.49395,1.4927,1.49385,455599999.0
2009-01-16 12:43:00,1.4939,1.4947,1.49365,1.49405,622100000.0
2009-01-16 12:44:00,1.49405,1.49415,1.4936,1.49415,768999995.0
2009-01-16 12:45:00,1.494,1.4941,1.49355,1.49365,767599999.0
2009-01-16 12:46:00,1.49365,1.4937,1.4927,1.49355,843799998.0
2009-01-16 12:47:00,1.4936,1.4936,1.49295,1.493,374400000.0
2009-01-16 12:48:00,1.493,1.49325,1.49295,1.493,260400000.0
2009-01-16 12:49:00,1.4931,1.49345,1.493,1.4932,639100001.0
2009-01-16 12:50:00,1.49315,1.4946,1.4931,1.49445,561500000.0
2009-01-16 12:51:00,1.49445,1.49445,1.4939,1.49395,432000000.0
2009-01-16 12:52:00,1.49395,1.494,1.49335,1.49345,371700000.0
2009-01-16 12:53:00,1.49345,1.4939,1.4934,1.49365,237000000.0
2009-01-16 12:54:00,1.49355,1.4938,1.4932,1.4933,528699999.0
2009-01-16 12:55:00,1.4933,1.49345,1.49295,1.49305,376999999.0
2009-01-16 12:56:00,1.49295,1.493,1.4923,1.4925,852799999.0
2009-01-16 12:57:00,1.49255,1.49265,1.4922,1.4925,509000001.0
2009-01-16 12:58:00,1.49245,1.4927,1.4919,1.49255,559400000.0
2009-01-16 12:59:00,1.49255,1.4932,1.49255,1.49305,390599999.0
2009-01-16 13:00:00,1.49305,1.49335,1.49265,1.49285,431200000.0
2009-01-16 13:01:00,1.49285,1.49295,1.4922,1.49245,291200000.0
2009-01-16 13:02:00,1.49245,1.49245,1.49155,1.4919,554600001.0
2009-01-16 13:03:00,1.4919,1.49335,1.49175,1.49235,284200000.0
2009-01-16 13:04:00,1.4924,1.4924,1.4916,1.49195,484000000.0
2009-01-16 13:05:00,1.49195,1.493,1.49175,1.493,461000000.0
2009-01-16 13:06:00,1.49295,1.49295,1.49145,1.4916,718280002.0
2009-01-16 13:07:00,1.4915,1.49255,1.49145,1.49255,294700000.0
2009-01-16 13:08:00,1.4922,1.49225,1.4914,1.4914,295000000.0
2009-01-16 13:09:00,1.4914,1.4914,1.491,1.491,192800000.0
2009-01-16 13:10:00,1.4911,1.4928,1.49075,1.4915,247100000.0
2009-01-16 13:11:00,1.4915,1.49205,1.4915,1.49195,170600000.0
2009-01-16 13:12:00,1.49215,1.49335,1.49205,1.49315,459100000.0
2009-01-16 13:13:00,1.4932,1.49325,1.49275,1.49285,223200000.0
2009-01-16 13:14:00,1.4927,1.4927,1.492,1.49245,172800000.0
2009-01-16 13:15:00,1.49245,1.49265,1.49235,1.49245,221800000.0
2009-01-16 13:16:00,1.49235,1.4928,1.4921,1.4925,252200000.0
2009-01-16 13:17:00,1.4926,1.4934,1.49245,1.49295,140800000.0
2009-01-16 13:18:00,1.49305,1.4931,1.49255,1.493,362800000.0
2009-01-16 13:19:00,1.49305,1.4934,1.49255,1.4932,274000000.0
2009-01-16 13:20:00,1.4932,1.4933,1.49295,1.4931,268800000.0
2009-01-16 13:21:00,1.4931,1.49315,1.4929,1.4931,260600000.0
2009-01-16 13:22:00,1.49315,1.4932,1.49275,1.49275,103600000.0
2009-01-16 13:23:00,1.49275,1.49405,1.49275,1.49325,271500000.0
2009-01-16 13:24:00,1.49325,1.4934,1.49245,1.49275,230000000.0
2009-01-16 13:25:00,1.49275,1.49295,1.49265,1.49275,194000000.0
2009-01-16 13:26:00,1.49275,1.4928,1.49255,1.49275,285600001.0
2009-01-16 13:27:00,1.4927,1.4927,1.49235,1.49235,334600000.0
2009-01-16 13:28:00,1.49235,1.49265,1.49235,1.4925,162000000.0
2009-01-16 13:29:00,1.49255,1.49255,1.4912,1.49125,359300001.0
2009-01-16 13:30:00,1.49115,1.4923,1.49115,1.4922,586000001.0
2009-01-16 13:31:00,1.4922,1.4922,1.49195,1.49215,323099998.0
2009-01-16 13:32:00,1.4922,1.49285,1.49215,1.49275,322800000.0
2009-01-16 13:33:00,1.49275,1.49275,1.49245,1.49255,391600000.0
2009-01-16 13:34:00,1.4927,1.4934,1.49245,1.4932,807600001.0
2009-01-16 13:35:00,1.4932,1.4936,1.4927,1.49335,716799999.0
2009-01-16 13:36:00,1.4934,1.49365,1.49325,1.4933,774199999.0
2009-01-16 13:37:00,1.4933,1.4933,1.49205,1.49225,264500000.0
2009-01-16 13:38:00,1.49225,1.49225,1.4909,1.49225,549000000.0
2009-01-16 13:39:00,1.49225,1.49275,1.49225,1.49275,358399999.0
2009-01-16 13:40:00,1.49275,1.49295,1.49215,1.49295,387799999.0
2009-01-16 13:41:00,1.49285,1.49295,1.49215,1.49225,225700000.0
2009-01-16 13:42:00,1.4923,1.49285,1.4922,1.49255,318600000.0
2009-01-16 13:43:00,1.49265,1.49365,1.4925,1.49365,356600001.0
2009-01-16 13:44:00,1.49365,1.49415,1.49365,1.4941,733299999.0
2009-01-16 13:45:00,1.49405,1.49445,1.49375,1.4942,581100001.0
2009-01-16 13:46:00,1.4941,1.4945,1.4937,1.49425,750599999.0
2009-01-16 13:47:00,1.4943,1.4947,1.494,1.49435,573800000.0
2009-01-16 13:48:00,1.4943,1.49485,1.49425,1.49485,653200005.0
2009-01-16 13:49:00,1.49485,1.49495,1.4946,1.49495,474999999.0
2009-01-16 13:50:00,1.4949,1.4952,1.4947,1.4952,454600001.0
2009-01-16 13:51:00,1.4952,1.49705,1.495,1.49705,760500003.0
2009-01-16 13:52:00,1.497,1.49715,1.4958,1.4958,593800000.0
2009-01-16 13:53:00,1.4958,1.49605,1.4953,1.4953,513400000.0
2009-01-16 13:54:00,1.4953,1.4956,1.4949,1.4952,473200000.0
2009-01-16 13:55:00,1.49525,1.4957,1.495,1.4954,433200000.0
2009-01-16 13:56:00,1.49545,1.49595,1.49505,1.4958,436400000.0
2009-01-16 13:57:00,1.4958,1.4959,1.49355,1.49355,455800000.0
2009-01-16 13:58:00,1.49355,1.49455,1.49345,1.49445,369399999.0
2009-01-16 13:59:00,1.49455,1.49455,1.49195,1.4924,377400000.0
2009-01-16 14:00:00,1.49255,1.49435,1.49245,1.49315,390000000.0
2009-01-16 14:01:00,1.4931,1.4931,1.49215,1.49245,397200000.0
2009-01-16 14:02:00,1.49255,1.49285,1.49235,1.4928,292800000.0
2009-01-16 14:03:00,1.4927,1.493,1.49225,1.49285,310599999.0
2009-01-16 14:04:00,1.49285,1.49285,1.4922,1.4923,454400000.0
2009-01-16 14:05:00,1.4923,1.49275,1.4921,1.49265,276799999.0
2009-01-16 14:06:00,1.4926,1.4927,1.49245,1.4925,62600000.0
2009-01-16 14:07:00,1.4925,1.49265,1.4921,1.49265,123000000.0
2009-01-16 14:08:00,1.49265,1.4932,1.49265,1.49315,155600000.0
2009-01-16 14:09:00,1.49315,1.4942,1.49285,1.4942,367799999.0
2009-01-16 14:10:00,1.49415,1.49425,1.49305,1.49305,247616008.0
2009-01-16 14:11:00,1.49305,1.49365,1.493,1.49325,486199994.0
2009-01-16 14:12:00,1.49325,1.49365,1.49215,1.4924,515200000.0
2009-01-16 14:13:00,1.4924,1.49275,1.492,1.49225,420800000.0
2009-01-16 14:14:00,1.49225,1.49265,1.49195,1.49215,567200000.0
2009-01-16 14:15:00,1.49215,1.4926,1.49215,1.4926,159800000.0
2009-01-16 14:16:00,1.4926,1.4928,1.4926,1.4926,61200000.0
2009-01-16 14:17:00,1.4926,1.4926,1.49215,1.49255,252399999.0
2009-01-16 14:18:00,1.49255,1.49345,1.49255,1.49325,470400000.0
2009-01-16 14:19:00,1.4933,1.4937,1.493,1.4933,319000000.0
2009-01-16 14:20:00,1.4933,1.4933,1.49295,1.493,392400000.0
2009-01-16 14:21:00,1.493,1.49315,1.49275,1.4931,249200000.0
2009-01-16 14:22:00,1.4931,1.4933,1.49235,1.4932,426799999.0
2009-01-16 14:23:00,1.4932,1.4934,1.4929,1.4929,274800000.0
2009-01-16 14:24:00,1.4929,1.493,1.49265,1.49295,406400001.0
2009-01-16 14:25:00,1.49295,1.4931,1.4929,1.4931,26800000.0
2009-01-16 14:26:00,1.4929,1.4929,1.49255,1.4927,589399997.0
2009-01-16 14:27:00,1.4927,1.4928,1.49255,1.4928,197800001.0
2009-01-16 14:28:00,1.49275,1.49305,1.49265,1.49275,338000000.0
2009-01-16 14:29:00,1.49275,1.49275,1.4921,1.4923,527600000.0
2009-01-16 14:30:00,1.49235,1.49265,1.4923,1.4926,467800000.0
2009-01-16 14:31:00,1.4925,1.493,1.49245,1.49275,227600000.0
2009-01-16 14:32:00,1.49275,1.4931,1.4927,1.493,418200001.0
2009-01-16 14:33:00,1.493,1.4933,1.4929,1.493,433200002.0
2009-01-16 14:34:00,1.493,1.4932,1.4928,1.49295,556600000.0
2009-01-16 14:35:00,1.493,1.493,1.4926,1.49265,474400000.0
2009-01-16 14:36:00,1.49265,1.4929,1.4926,1.49265,451700000.0
2009-01-16 14:37:00,1.49265,1.4927,1.49235,1.49245,324900000.0
2009-01-16 14:38:00,1.49245,1.49265,1.49225,1.4926,416000000.0
2009-01-16 14:39:00,1.4926,1.4931,1.4926,1.4931,697199998.0
2009-01-16 14:40:00,1.4931,1.49325,1.4928,1.4931,576599999.0
2009-01-16 14:41:00,1.4931,1.4931,1.4928,1.49285,220000000.0
2009-01-16 14:42:00,1.49285,1.49325,1.49285,1.49325,189800000.0
2009-01-16 14:43:00,1.49325,1.4933,1.49325,1.49325,38600000.0
2009-01-16 14:44:00,1.49325,1.4933,1.49275,1.4928,163400001.0
2009-01-16 14:45:00,1.4928,1.4928,1.49255,1.49275,261200000.0
2009-01-16 14:46:00,1.49275,1.4928,1.49275,1.49275,64800000.0
2009-01-16 14:47:00,1.49275,1.4934,1.49265,1.4934,731999996.0
2009-01-16 14:48:00,1.4934,1.4935,1.4934,1.4935,147000000.0
2009-01-16 14:49:00,1.4936,1.4938,1.49265,1.49285,394599999.0
2009-01-16 14:50:00,1.49275,1.49335,1.4925,1.493,637399997.0
2009-01-16 14:51:00,1.493,1.4933,1.493,1.4932,494399996.0
2009-01-16 14:52:00,1.49325,1.49325,1.4925,1.49255,261799999.0
2009-01-16 14:53:00,1.49255,1.49295,1.4915,1.49155,475000000.0
2009-01-16 14:54:00,1.4916,1.4918,1.4915,1.4917,284599999.0
2009-01-16 14:55:00,1.4917,1.49195,1.49145,1.49145,376000000.0
2009-01-16 14:56:00,1.49135,1.4918,1.4912,1.4918,371000000.0
2009-01-16 14:57:00,1.4918,1.49265,1.4917,1.49265,341800000.0
2009-01-16 14:58:00,1.49265,1.4928,1.49215,1.49235,521600000.0
2009-01-16 14:59:00,1.49235,1.49275,1.4921,1.49215,547599999.0
2009-01-16 15:00:00,1.49215,1.49275,1.49215,1.4924,411400000.0
2009-01-16 15:01:00,1.49235,1.4927,1.49235,1.4927,306600000.0
2009-01-16 15:02:00,1.4927,1.4934,1.49265,1.4933,255200000.0
2009-01-16 15:03:00,1.4933,1.4933,1.49285,1.4932,352000002.0
2009-01-16 15:04:00,1.4933,1.4936,1.4929,1.4932,353599999.0
2009-01-16 15:05:00,1.4932,1.49335,1.4932,1.49325,325200000.0
2009-01-16 15:06:00,1.49325,1.49335,1.49255,1.49255,370600000.0
2009-01-16 15:07:00,1.49255,1.49275,1.4923,1.4927,298000001.0
2009-01-16 15:08:00,1.49275,1.49295,1.49265,1.49275,693800001.0
2009-01-16 15:09:00,1.49275,1.49275,1.4919,1.4923,536700000.0
2009-01-16 15:10:00,1.4922,1.4925,1.4918,1.4925,640400008.0
2009-01-16 15:11:00,1.49255,1.4929,1.49235,1.49285,498000000.0
2009-01-16 15:12:00,1.49285,1.4929,1.49215,1.49215,369000000.0
2009-01-16 15:13:00,1.49215,1.49295,1.49215,1.4929,409400000.0
2009-01-16 15:14:00,1.4928,1.49295,1.49195,1.49195,590400000.0
2009-01-16 15:15:00,1.49195,1.4926,1.4918,1.49225,467600000.0
2009-01-16 15:16:00,1.4922,1.49235,1.49145,1.49145,566800000.0
2009-01-16 15:17:00,1.49135,1.4923,1.49135,1.49215,529800000.0
2009-01-16 15:18:00,1.49215,1.4923,1.4917,1.4921,446200000.0
2009-01-16 15:19:00,1.49205,1.49225,1.49185,1.4919,243000000.0
2009-01-16 15:20:00,1.4919,1.49215,1.4916,1.49205,309900000.0
2009-01-16 15:21:00,1.49205,1.4924,1.49165,1.49225,392200000.0
2009-01-16 15:22:00,1.49225,1.4928,1.49215,1.4924,319400000.0
2009-01-16 15:23:00,1.4924,1.4925,1.4921,1.49225,218300000.0
2009-01-16 15:24:00,1.49225,1.4926,1.49205,1.49215,259400000.0
2009-01-16 15:25:00,1.49215,1.49235,1.49205,1.4923,197200000.0
2009-01-16 15:26:00,1.49235,1.4927,1.4923,1.4925,114200000.0
2009-01-16 15:27:00,1.4925,1.49275,1.4924,1.49275,223200000.0
2009-01-16 15:28:00,1.49275,1.49315,1.49265,1.49305,298600000.0
2009-01-16 15:29:00,1.4931,1.49425,1.4931,1.49395,321100000.0
2009-01-16 15:30:00,1.49405,1.4945,1.4933,1.49445,331500000.0
2009-01-16 15:31:00,1.49445,1.4948,1.494,1.4947,258000000.0
2009-01-16 15:32:00,1.49475,1.4961,1.49475,1.49545,328600000.0
2009-01-16 15:33:00,1.49545,1.49665,1.49545,1.49655,333000000.0
2009-01-16 15:34:00,1.4966,1.497,1.49635,1.49635,342000000.0
2009-01-16 15:35:00,1.4964,1.4968,1.4959,1.496,538600000.0
2009-01-16 15:36:00,1.49615,1.4965,1.4958,1.49615,253200000.0
2009-01-16 15:37:00,1.4961,1.49675,1.4961,1.49665,282800000.0
2009-01-16 15:38:00,1.49675,1.49685,1.4959,1.4959,317400000.0
2009-01-16 15:39:00,1.49585,1.49605,1.49545,1.49565,366600000.0
2009-01-16 15:40:00,1.4957,1.49605,1.4957,1.496,242200000.0
2009-01-16 15:41:00,1.496,1.496,1.4953,1.4954,236200000.0
2009-01-16 15:42:00,1.4954,1.4965,1.4951,1.4964,269200000.0
2009-01-16 15:43:00,1.4964,1.49755,1.4964,1.49745,549000000.0
2009-01-16 15:44:00,1.4975,1.4979,1.497,1.497,494799999.0
2009-01-16 15:45:00,1.497,1.49775,1.49695,1.49775,304000000.0
2009-01-16 15:46:00,1.49775,1.49795,1.4974,1.4974,833800000.0
2009-01-16 15:47:00,1.4974,1.4974,1.49655,1.4968,539800000.0
2009-01-16 15:48:00,1.49675,1.4978,1.49675,1.49715,528600004.0
2009-01-16 15:49:00,1.4972,1.4976,1.4959,1.4959,342100000.0
2009-01-16 15:50:00,1.49595,1.4961,1.4957,1.4961,149700000.0
2009-01-16 15:51:00,1.4961,1.4962,1.4958,1.4961,120640000.0
2009-01-16 15:52:00,1.4961,1.4961,1.494,1.4941,475200000.0
2009-01-16 15:53:00,1.49415,1.49525,1.49415,1.49515,526300000.0
2009-01-16 15:54:00,1.4951,1.4955,1.495,1.4955,142400000.0
2009-01-16 15:55:00,1.4953,1.4955,1.4949,1.49535,269200000.0
2009-01-16 15:56:00,1.4955,1.49555,1.4949,1.49505,397800001.0
2009-01-16 15:57:00,1.4952,1.49525,1.49485,1.49525,163900000.0
2009-01-16 15:58:00,1.49525,1.49595,1.4952,1.49595,236800000.0
2009-01-16 15:59:00,1.49595,1.49615,1.49525,1.4959,322400000.0
2009-01-16 16:00:00,1.49555,1.4968,1.4955,1.4962,648399998.0
2009-01-16 16:01:00,1.4962,1.4974,1.4958,1.497,577599998.0
2009-01-16 16:02:00,1.497,1.49705,1.49555,1.49565,671800001.0
2009-01-16 16:03:00,1.4956,1.4959,1.49475,1.49515,495400000.0
2009-01-16 16:04:00,1.4952,1.4953,1.49415,1.49445,583800001.0
2009-01-16 16:05:00,1.49455,1.49475,1.494,1.494,536800000.0
2009-01-16 16:06:00,1.49395,1.4946,1.4933,1.4946,599299999.0
2009-01-16 16:07:00,1.4946,1.4948,1.49395,1.49475,819400000.0
2009-01-16 16:08:00,1.49475,1.49485,1.49365,1.49425,557200001.0
2009-01-16 16:09:00,1.49445,1.49495,1.49415,1.4948,571699998.0
2009-01-16 16:10:00,1.49475,1.4957,1.49435,1.49565,492600000.0
2009-01-16 16:11:00,1.49565,1.49695,1.49505,1.49605,657499998.0
2009-01-16 16:12:00,1.49605,1.4966,1.4955,1.4956,567000002.0
2009-01-16 16:13:00,1.4956,1.4959,1.4954,1.4955,451999999.0
2009-01-16 16:14:00,1.4957,1.49615,1.4951,1.49545,408800000.0
2009-01-16 16:15:00,1.49555,1.4958,1.495,1.4955,534200000.0
2009-01-16 16:16:00,1.4955,1.4963,1.4955,1.49595,308000000.0
2009-01-16 16:17:00,1.49595,1.49595,1.49445,1.49445,522819998.0
2009-01-16 16:18:00,1.49435,1.4947,1.4935,1.4935,473399998.0
2009-01-16 16:19:00,1.4935,1.4944,1.4935,1.4942,533200000.0
2009-01-16 16:20:00,1.4941,1.495,1.49365,1.4947,574400000.0
2009-01-16 16:21:00,1.49455,1.4946,1.494,1.494,634199999.0
2009-01-16 16:22:00,1.494,1.49405,1.4934,1.49375,591800000.0
2009-01-16 16:23:00,1.4937,1.4942,1.4927,1.4942,591400000.0
2009-01-16 16:24:00,1.4942,1.4947,1.494,1.4943,538999999.0
2009-01-16 16:25:00,1.4943,1.4945,1.494,1.4942,435400000.0
2009-01-16 16:26:00,1.4942,1.4943,1.49405,1.49425,331800000.0
2009-01-16 16:27:00,1.4942,1.49435,1.49415,1.49435,313000000.0
2009-01-16 16:28:00,1.49435,1.4949,1.49435,1.4948,314800000.0
2009-01-16 16:29:00,1.4948,1.4956,1.4947,1.49505,418400000.0
2009-01-16 16:30:00,1.495,1.49565,1.49495,1.49565,555200001.0
2009-01-16 16:31:00,1.49565,1.4965,1.49565,1.496,476600000.0
2009-01-16 16:32:00,1.49595,1.49595,1.49535,1.49545,497100001.0
2009-01-16 16:33:00,1.49545,1.49605,1.49525,1.49605,426699998.0
2009-01-16 16:34:00,1.496,1.496,1.49525,1.4953,331000000.0
2009-01-16 16:35:00,1.4952,1.4952,1.49305,1.49305,526200000.0
2009-01-16 16:36:00,1.4931,1.49395,1.4931,1.4936,506200000.0
2009-01-16 16:37:00,1.4936,1.4941,1.49355,1.49385,399600000.0
2009-01-16 16:38:00,1.4939,1.49395,1.49245,1.4933,482300000.0
2009-01-16 16:39:00,1.49335,1.4935,1.49255,1.49305,469600000.0
2009-01-16 16:40:00,1.49305,1.49305,1.49175,1.4918,682800002.0
2009-01-16 16:41:00,1.4918,1.4918,1.49125,1.4916,469800000.0
2009-01-16 16:42:00,1.49155,1.4917,1.4896,1.49015,691199999.0
2009-01-16 16:43:00,1.4902,1.49145,1.4902,1.4913,456800000.0
2009-01-16 16:44:00,1.4912,1.49235,1.49105,1.4921,484600000.0
2009-01-16 16:45:00,1.4919,1.49285,1.4919,1.49255,500760000.0
2009-01-16 16:46:00,1.49255,1.4935,1.49225,1.4926,378000000.0
2009-01-16 16:47:00,1.49265,1.4933,1.49265,1.4932,437000000.0
2009-01-16 16:48:00,1.49325,1.49355,1.4929,1.49325,276200000.0
2009-01-16 16:49:00,1.4933,1.49435,1.49295,1.49425,211060000.0
2009-01-16 16:50:00,1.49435,1.49445,1.49375,1.49385,244200000.0
2009-01-16 16:51:00,1.49385,1.49385,1.49265,1.49295,251000000.0
2009-01-16 16:52:00,1.49295,1.493,1.4921,1.49245,139800000.0
2009-01-16 16:53:00,1.49245,1.49255,1.4916,1.49175,496100001.0
2009-01-16 16:54:00,1.4918,1.4919,1.4906,1.49085,492400000.0
2009-01-16 16:55:00,1.49085,1.491,1.4906,1.49085,430799999.0
2009-01-16 16:56:00,1.49085,1.4909,1.4902,1.4903,429800000.0
2009-01-16 16:57:00,1.4903,1.49085,1.48965,1.49065,505400000.0
2009-01-16 16:58:00,1.49045,1.49055,1.4899,1.49015,330600000.0
2009-01-16 16:59:00,1.49015,1.4903,1.48945,1.4899,448200000.0
2009-01-16 17:00:00,1.4899,1.4899,1.4884,1.4884,477400000.0
2009-01-16 17:01:00,1.4883,1.48835,1.4871,1.48725,624200001.0
2009-01-16 17:02:00,1.48725,1.48735,1.4855,1.4856,495200000.0
2009-01-16 17:03:00,1.48575,1.4861,1.48545,1.4858,625400001.0
2009-01-16 17:04:00,1.4858,1.4871,1.4858,1.487,683699997.0
2009-01-16 17:05:00,1.4871,1.4874,1.48625,1.48635,733099999.0
2009-01-16 17:06:00,1.4864,1.4864,1.48575,1.48615,469599999.0
2009-01-16 17:07:00,1.4861,1.48655,1.48605,1.4863,692599998.0
2009-01-16 17:08:00,1.48635,1.48655,1.485,1.48505,909200000.0
2009-01-16 17:09:00,1.485,1.4854,1.4844,1.48455,643600000.0
2009-01-16 17:10:00,1.48455,1.4849,1.48405,1.4841,622400001.0
2009-01-16 17:11:00,1.4841,1.4841,1.48095,1.4814,547999997.0
2009-01-16 17:12:00,1.4814,1.4823,1.4814,1.4823,565800000.0
2009-01-16 17:13:00,1.48225,1.4825,1.4817,1.48245,571199999.0
2009-01-16 17:14:00,1.48245,1.4837,1.48225,1.4837,363199999.0
2009-01-16 17:15:00,1.4839,1.48395,1.48215,1.4824,289289951.0
2009-01-16 17:16:00,1.4824,1.4827,1.4815,1.48245,621299996.0
2009-01-16 17:17:00,1.48245,1.48325,1.48225,1.4828,504804001.0
2009-01-16 17:18:00,1.4827,1.4827,1.4817,1.4823,460700000.0
2009-01-16 17:19:00,1.4823,1.4828,1.4818,1.48205,418200000.0
2009-01-16 17:20:00,1.48205,1.48235,1.4815,1.48175,504200000.0
2009-01-16 17:21:00,1.4818,1.4827,1.4817,1.4819,507400000.0
2009-01-16 17:22:00,1.4819,1.48255,1.4818,1.48215,773199998.0
2009-01-16 17:23:00,1.48215,1.4824,1.48175,1.482,665799999.0
2009-01-16 17:24:00,1.482,1.482,1.48125,1.48155,481000000.0
2009-01-16 17:25:00,1.48155,1.48205,1.4805,1.4805,618300000.0
2009-01-16 17:26:00,1.4805,1.4806,1.4797,1.4802,599400000.0
2009-01-16 17:27:00,1.4802,1.4811,1.4802,1.4811,427749998.0
2009-01-16 17:28:00,1.4811,1.4816,1.4811,1.48145,438399999.0
2009-01-16 17:29:00,1.4814,1.4824,1.48085,1.4824,548400000.0
2009-01-16 17:30:00,1.4823,1.48255,1.4817,1.4825,641599997.0
2009-01-16 17:31:00,1.48245,1.48275,1.48205,1.48265,569399997.0
2009-01-16 17:32:00,1.48265,1.48275,1.48185,1.4819,306599999.0
2009-01-16 17:33:00,1.4819,1.48205,1.48165,1.48185,566800002.0
2009-01-16 17:34:00,1.48185,1.48285,1.4818,1.48265,437400000.0
2009-01-16 17:35:00,1.48265,1.48305,1.48255,1.4828,458400001.0
2009-01-16 17:36:00,1.4828,1.4838,1.4827,1.48275,541000000.0
2009-01-16 17:37:00,1.4826,1.48275,1.48205,1.48215,791799999.0
2009-01-16 17:38:00,1.48215,1.4827,1.48215,1.48255,431999997.0
2009-01-16 17:39:00,1.4826,1.4833,1.48245,1.4832,373600000.0
2009-01-16 17:40:00,1.4832,1.48355,1.48305,1.48325,275600000.0
2009-01-16 17:41:00,1.4832,1.48355,1.483,1.4831,314000000.0
2009-01-16 17:42:00,1.48325,1.48385,1.48325,1.4834,469600000.0
2009-01-16 17:43:00,1.48345,1.4835,1.4817,1.48285,496800000.0
2009-01-16 17:44:00,1.48265,1.48265,1.481,1.4812,755800000.0
2009-01-16 17:45:00,1.4812,1.48235,1.48115,1.4818,613599999.0
2009-01-16 17:46:00,1.48185,1.48225,1.48115,1.4815,544999999.0
2009-01-16 17:47:00,1.4816,1.4823,1.4816,1.48215,607799995.0
2009-01-16 17:48:00,1.48215,1.48265,1.48115,1.48115,597000001.0
2009-01-16 17:49:00,1.4811,1.48135,1.4807,1.4809,480200000.0
2009-01-16 17:50:00,1.4809,1.48145,1.48,1.4801,659599998.0
2009-01-16 17:51:00,1.4802,1.4811,1.48005,1.4808,510899999.0
2009-01-16 17:52:00,1.4808,1.48145,1.48045,1.48145,446299998.0
2009-01-16 17:53:00,1.4814,1.4821,1.4813,1.48205,346280000.0
2009-01-16 17:54:00,1.48205,1.48215,1.4816,1.48185,347200000.0
2009-01-16 17:55:00,1.48185,1.48185,1.481,1.4814,295200000.0
2009-01-16 17:56:00,1.4814,1.4817,1.481,1.481,318160000.0
2009-01-16 17:57:00,1.481,1.4819,1.481,1.4815,339400000.0
2009-01-16 17:58:00,1.4815,1.4822,1.48145,1.4821,177800000.0
2009-01-16 17:59:00,1.4821,1.48365,1.482,1.48315,391320000.0
2009-01-16 18:00:00,1.48315,1.4839,1.48275,1.48355,283480000.0
2009-01-16 18:01:00,1.48355,1.484,1.4831,1.4831,337800000.0
2009-01-16 18:02:00,1.4831,1.4833,1.48275,1.48275,315200000.0
2009-01-16 18:03:00,1.48275,1.4834,1.48275,1.48325,252200000.0
2009-01-16 18:04:00,1.48325,1.48375,1.4831,1.48365,319400000.0
2009-01-16 18:05:00,1.48355,1.4846,1.4835,1.48445,402400000.0
2009-01-16 18:06:00,1.48445,1.48475,1.48345,1.48435,483800000.0
2009-01-16 18:07:00,1.48435,1.48455,1.4835,1.48405,470480002.0
2009-01-16 18:08:00,1.4841,1.48495,1.48405,1.48465,364200000.0
2009-01-16 18:09:00,1.4848,1.48685,1.4847,1.4866,435799999.0
2009-01-16 18:10:00,1.48655,1.48665,1.4855,1.48575,424100000.0
2009-01-16 18:11:00,1.48555,1.48585,1.4851,1.4854,408800000.0
2009-01-16 18:12:00,1.4854,1.48585,1.4853,1.4858,181200000.0
2009-01-16 18:13:00,1.48595,1.48595,1.4844,1.48455,292800000.0
2009-01-16 18:14:00,1.48455,1.4847,1.4835,1.48465,357800000.0
2009-01-16 18:15:00,1.48465,1.48525,1.48405,1.485,325880000.0
2009-01-16 18:16:00,1.48495,1.4854,1.48445,1.48505,310600000.0
2009-01-16 18:17:00,1.4853,1.48585,1.48495,1.48565,422000001.0
2009-01-16 18:18:00,1.48565,1.4857,1.48475,1.4852,367799999.0
2009-01-16 18:19:00,1.4852,1.48615,1.4852,1.486,215600000.0
2009-01-16 18:20:00,1.48595,1.4882,1.48595,1.4875,538199999.0
2009-01-16 18:21:00,1.48745,1.4887,1.4874,1.48845,246800000.0
2009-01-16 18:22:00,1.48835,1.4886,1.48755,1.4877,325399999.0
2009-01-16 18:23:00,1.4877,1.4883,1.48675,1.4873,218100000.0
2009-01-16 18:24:00,1.4871,1.48735,1.48615,1.48615,261800000.0
2009-01-16 18:25:00,1.48615,1.4868,1.4861,1.48635,438200000.0
2009-01-16 18:26:00,1.48635,1.4866,1.48635,1.48645,207400000.0
2009-01-16 18:27:00,1.48655,1.4874,1.48625,1.48705,237200000.0
2009-01-16 18:28:00,1.48705,1.4871,1.4863,1.4867,368200000.0
2009-01-16 18:29:00,1.48665,1.4873,1.4862,1.4866,373000000.0
2009-01-16 18:30:00,1.4866,1.4869,1.4862,1.48635,263400000.0
2009-01-16 18:31:00,1.4863,1.48655,1.48455,1.48455,202800000.0
2009-01-16 18:32:00,1.48455,1.48475,1.4832,1.48375,273800000.0
2009-01-16 18:33:00,1.48375,1.48395,1.4826,1.4826,346600000.0
2009-01-16 18:34:00,1.4826,1.48285,1.48165,1.48285,321200001.0
2009-01-16 18:35:00,1.48285,1.48295,1.48155,1.48165,388500000.0
2009-01-16 18:36:00,1.4817,1.4817,1.47805,1.4781,451300000.0
2009-01-16 18:37:00,1.4781,1.4781,1.4769,1.47785,388500000.0
2009-01-16 18:38:00,1.4779,1.47825,1.47705,1.47705,426900000.0
2009-01-16 18:39:00,1.47705,1.47815,1.4769,1.478,612100001.0
2009-01-16 18:40:00,1.4781,1.4781,1.4771,1.4773,330200000.0
2009-01-16 18:41:00,1.47725,1.4782,1.47725,1.4782,684600000.0
2009-01-16 18:42:00,1.4782,1.479,1.47805,1.47865,536600000.0
2009-01-16 18:43:00,1.47865,1.47905,1.4786,1.479,406600000.0
2009-01-16 18:44:00,1.479,1.4791,1.47845,1.47855,584400000.0
2009-01-16 18:45:00,1.47855,1.47865,1.47725,1.4774,316800000.0
2009-01-16 18:46:00,1.4774,1.47835,1.4771,1.47825,530400000.0
2009-01-16 18:47:00,1.47825,1.4791,1.47755,1.4791,733600000.0
2009-01-16 18:48:00,1.4792,1.4793,1.47845,1.4786,470200000.0
2009-01-16 18:49:00,1.47855,1.47885,1.47815,1.47885,448200000.0
2009-01-16 18:50:00,1.47885,1.47955,1.47865,1.47925,339000000.0
2009-01-16 18:51:00,1.4792,1.4796,1.47895,1.4794,423199999.0
2009-01-16 18:52:00,1.4794,1.47955,1.4793,1.4795,124600000.0
2009-01-16 18:53:00,1.4795,1.4795,1.47875,1.479,391400000.0
2009-01-16 18:54:00,1.47905,1.47965,1.47895,1.47945,415200000.0
2009-01-16 18:55:00,1.47945,1.47945,1.4772,1.4772,469600000.0
2009-01-16 18:56:00,1.4773,1.4774,1.47515,1.47515,499200000.0
2009-01-16 18:57:00,1.47515,1.4753,1.4726,1.4734,370200000.0
2009-01-16 18:58:00,1.4733,1.47375,1.4727,1.47295,457000000.0
2009-01-16 18:59:00,1.47295,1.47395,1.47265,1.4732,285000000.0
2009-01-16 19:00:00,1.47335,1.4743,1.4725,1.47255,504100000.0
2009-01-16 19:01:00,1.47255,1.4729,1.4711,1.47115,362000000.0
2009-01-16 19:02:00,1.47115,1.47215,1.4711,1.472,392500000.0
2009-01-16 19:03:00,1.4722,1.47355,1.4722,1.47335,368400000.0
2009-01-16 19:04:00,1.47335,1.4739,1.47335,1.4736,224000000.0
2009-01-16 19:05:00,1.4736,1.47385,1.47255,1.47255,131800000.0
2009-01-16 19:06:00,1.47255,1.4729,1.47235,1.4728,225600000.0
2009-01-16 19:07:00,1.47295,1.47295,1.471,1.4712,289300000.0
2009-01-16 19:08:00,1.4711,1.4714,1.47095,1.47125,213200000.0
2009-01-16 19:09:00,1.47125,1.4716,1.471,1.47115,153600000.0
2009-01-16 19:10:00,1.47115,1.47125,1.47105,1.47105,174200000.0
2009-01-16 19:11:00,1.4712,1.4713,1.47095,1.4712,157800000.0
2009-01-16 19:12:00,1.47125,1.4713,1.47045,1.47045,169600000.0
2009-01-16 19:13:00,1.4704,1.47095,1.47035,1.47075,271800000.0
2009-01-16 19:14:00,1.47075,1.47245,1.4706,1.4715,281400000.0
2009-01-16 19:15:00,1.4715,1.4723,1.4715,1.4723,148600000.0
2009-01-16 19:16:00,1.47235,1.47305,1.4722,1.473,348500000.0
2009-01-16 19:17:00,1.4729,1.473,1.47165,1.47165,258400000.0
2009-01-16 19:18:00,1.4717,1.4717,1.47065,1.4709,282400000.0
2009-01-16 19:19:00,1.4708,1.4709,1.47,1.47005,272800000.0
2009-01-16 19:20:00,1.47,1.4703,1.46995,1.4701,260400000.0
2009-01-16 19:21:00,1.4701,1.47035,1.4701,1.47035,218400000.0
2009-01-16 19:22:00,1.47035,1.47035,1.4702,1.47035,117000000.0
2009-01-16 19:23:00,1.47035,1.4704,1.47,1.47005,373800000.0
2009-01-16 19:24:00,1.46995,1.47,1.46925,1.46935,462200002.0
2009-01-16 19:25:00,1.46935,1.47,1.46925,1.4693,422600000.0
2009-01-16 19:26:00,1.4694,1.4704,1.4694,1.4702,184000000.0
2009-01-16 19:27:00,1.4702,1.4704,1.46975,1.46985,283400000.0
2009-01-16 19:28:00,1.46985,1.47055,1.46985,1.47055,202600000.0
2009-01-16 19:29:00,1.4706,1.4716,1.4706,1.47155,172800000.0
2009-01-16 19:30:00,1.47155,1.47275,1.4715,1.47265,322000000.0
2009-01-16 19:31:00,1.4729,1.4733,1.47265,1.4732,174600000.0
2009-01-16 19:32:00,1.4732,1.4733,1.4721,1.4721,217400000.0
2009-01-16 19:33:00,1.4721,1.47225,1.4714,1.47215,318300000.0
2009-01-16 19:34:00,1.4721,1.4722,1.4706,1.47075,207200000.0
2009-01-16 19:35:00,1.4706,1.4706,1.46805,1.4693,377800000.0
2009-01-16 19:36:00,1.4694,1.4694,1.46755,1.46805,374800000.0
2009-01-16 19:37:00,1.46795,1.46815,1.4677,1.4681,128600000.0
2009-01-16 19:38:00,1.46825,1.46865,1.46815,1.46835,183200000.0
2009-01-16 19:39:00,1.46845,1.46845,1.4662,1.4662,328000000.0
2009-01-16 19:40:00,1.4662,1.46675,1.4656,1.46615,239300000.0
2009-01-16 19:41:00,1.46625,1.4678,1.46625,1.4676,274000000.0
2009-01-16 19:42:00,1.4676,1.46795,1.46715,1.4674,301200000.0
2009-01-16 19:43:00,1.4674,1.46845,1.4673,1.4681,277800000.0
2009-01-16 19:44:00,1.4681,1.46815,1.4676,1.4677,212800000.0
2009-01-16 19:45:00,1.46765,1.4677,1.467,1.467,186200000.0
2009-01-16 19:46:00,1.467,1.467,1.4658,1.46615,183800000.0
2009-01-16 19:47:00,1.46615,1.46635,1.46605,1.46635,184000000.0
2009-01-16 19:48:00,1.46625,1.4676,1.46615,1.4671,267700000.0
2009-01-16 19:49:00,1.4671,1.4675,1.4671,1.4675,162400000.0
2009-01-16 19:50:00,1.4675,1.46805,1.4675,1.46805,168000000.0
2009-01-16 19:51:00,1.46805,1.46815,1.46785,1.468,120200000.0
2009-01-16 19:52:00,1.46795,1.46835,1.46795,1.4683,72200000.0
2009-01-16 19:53:00,1.46825,1.4684,1.46795,1.46795,95200000.0
2009-01-16 19:54:00,1.46795,1.46825,1.46795,1.4682,28400000.0
2009-01-16 19:55:00,1.46825,1.46835,1.46785,1.4682,119200000.0
2009-01-16 19:56:00,1.46825,1.46825,1.4681,1.46815,83000000.0
2009-01-16 19:57:00,1.46815,1.4683,1.468,1.468,174800000.0
2009-01-16 19:58:00,1.46805,1.46805,1.4677,1.4677,97800000.0
2009-01-16 19:59:00,1.4677,1.4677,1.46585,1.4659,325200000.0
2009-01-16 20:00:00,1.4659,1.46635,1.46555,1.46555,384800000.0
2009-01-16 20:01:00,1.46555,1.4658,1.4655,1.46575,308000000.0
2009-01-16 20:02:00,1.46575,1.46605,1.46575,1.46605,221600000.0
2009-01-16 20:03:00,1.46605,1.46665,1.46605,1.46665,175200000.0
2009-01-16 20:04:00,1.46665,1.4671,1.46605,1.46635,302800000.0
2009-01-16 20:05:00,1.46635,1.4668,1.4663,1.46635,318400000.0
2009-01-16 20:06:00,1.46635,1.46675,1.4662,1.46675,124000000.0
2009-01-16 20:07:00,1.46675,1.46675,1.46625,1.4663,488600001.0
2009-01-16 20:08:00,1.46635,1.46655,1.46625,1.46635,136200000.0
2009-01-16 20:09:00,1.46635,1.4669,1.4663,1.46655,340800000.0
2009-01-16 20:10:00,1.4666,1.46665,1.46605,1.46635,161000000.0
2009-01-16 20:11:00,1.46655,1.46795,1.4664,1.46775,254199999.0
2009-01-16 20:12:00,1.46755,1.4681,1.46725,1.46775,262800001.0
2009-01-16 20:13:00,1.4678,1.46805,1.46745,1.4678,159200000.0
2009-01-16 20:14:00,1.4679,1.46805,1.46755,1.46785,220600000.0
2009-01-16 20:15:00,1.46795,1.468,1.4675,1.4678,129999999.0
2009-01-16 20:16:00,1.4678,1.46795,1.4678,1.4679,42000000.0
2009-01-16 20:17:00,1.46795,1.46795,1.4678,1.46785,24800000.0
2009-01-16 20:18:00,1.46785,1.4679,1.467,1.4674,82600001.0
2009-01-16 20:19:00,1.4675,1.4675,1.46735,1.4674,55200000.0
2009-01-16 20:20:00,1.4674,1.46755,1.4674,1.46755,50800000.0
2009-01-16 20:21:00,1.46755,1.46755,1.4673,1.4673,99800000.0
2009-01-16 20:22:00,1.46735,1.46745,1.4667,1.4667,119400000.0
2009-01-16 20:23:00,1.46665,1.46675,1.4665,1.46675,108800000.0
2009-01-16 20:24:00,1.46675,1.46725,1.46635,1.4672,247000000.0
2009-01-16 20:25:00,1.4672,1.46735,1.46715,1.46715,192000000.0
2009-01-16 20:26:00,1.46735,1.46745,1.46655,1.4667,171400000.0
2009-01-16 20:27:00,1.4669,1.46725,1.46675,1.46695,259400000.0
2009-01-16 20:28:00,1.46695,1.4676,1.46685,1.4676,143400000.0
2009-01-16 20:29:00,1.46755,1.4676,1.46695,1.46705,145800000.0
2009-01-16 20:30:00,1.46705,1.46735,1.46695,1.4673,70200000.0
2009-01-16 20:31:00,1.4673,1.46775,1.4673,1.46755,139800000.0
2009-01-16 20:32:00,1.4676,1.4676,1.4674,1.4676,62400000.0
2009-01-16 20:33:00,1.4676,1.4676,1.46695,1.46725,186200000.0
2009-01-16 20:34:00,1.4673,1.46755,1.4672,1.4673,116400000.0
2009-01-16 20:35:00,1.46735,1.4676,1.4669,1.46725,237000000.0
2009-01-16 20:36:00,1.46735,1.46855,1.46725,1.46855,193200000.0
2009-01-16 20:37:00,1.46855,1.4686,1.4675,1.46815,195800000.0
2009-01-16 20:38:00,1.46805,1.46835,1.46805,1.46835,90400000.0
2009-01-16 20:39:00,1.46825,1.46855,1.46825,1.4684,245200000.0
2009-01-16 20:40:00,1.4683,1.4698,1.4682,1.46975,444200000.0
2009-01-16 20:41:00,1.4699,1.4701,1.46865,1.46885,225200000.0
2009-01-16 20:42:00,1.46885,1.46945,1.4688,1.46905,313400000.0
2009-01-16 20:43:00,1.469,1.4693,1.4688,1.469,277200000.0
2009-01-16 20:44:00,1.469,1.4698,1.4688,1.46955,266800000.0
2009-01-16 20:45:00,1.46955,1.46955,1.46905,1.46915,153600000.0
2009-01-16 20:46:00,1.46915,1.46915,1.46885,1.46885,100800000.0
2009-01-16 20:47:00,1.46885,1.46895,1.4688,1.4688,74800000.0
2009-01-16 20:48:00,1.46875,1.46875,1.4684,1.4684,147200000.0
2009-01-16 20:49:00,1.4684,1.46855,1.46835,1.4684,226400000.0
2009-01-16 20:50:00,1.4684,1.4689,1.46835,1.4689,521000000.0
2009-01-16 20:51:00,1.4689,1.46905,1.46865,1.46905,256000000.0
2009-01-16 20:52:00,1.46905,1.46925,1.46905,1.46925,17400000.0
2009-01-16 20:53:00,1.46925,1.46975,1.46925,1.46945,181200000.0
2009-01-16 20:54:00,1.46945,1.4695,1.4691,1.4694,278600000.0
2009-01-16 20:55:00,1.46935,1.4696,1.46925,1.46945,209200000.0
2009-01-16 20:56:00,1.46945,1.46955,1.46915,1.4693,195400000.0
2009-01-16 20:57:00,1.46935,1.46975,1.46905,1.4691,206200000.0
2009-01-16 20:58:00,1.4691,1.46935,1.469,1.4691,166600000.0
2009-01-16 20:59:00,1.4691,1.4691,1.46885,1.46905,160400000.0
2009-01-16 21:00:00,1.46905,1.46905,1.4689,1.46895,76800000.0
2009-01-16 21:01:00,1.46895,1.46895,1.46865,1.46875,101200000.0
2009-01-16 21:02:00,1.46875,1.4688,1.46865,1.46875,42800000.0
2009-01-16 21:03:00,1.4688,1.4691,1.4688,1.46895,98400000.0
2009-01-16 21:04:00,1.4689,1.46915,1.4688,1.4691,107200000.0
2009-01-16 21:05:00,1.46905,1.46965,1.46905,1.4696,76000000.0
2009-01-16 21:06:00,1.46965,1.47015,1.4696,1.47015,53600000.0
2009-01-16 21:07:00,1.47015,1.47015,1.46965,1.46995,103800000.0
2009-01-16 21:08:00,1.47015,1.47035,1.4698,1.46985,166000000.0
2009-01-16 21:09:00,1.4698,1.4698,1.46925,1.4695,312800000.0
2009-01-16 21:10:00,1.46945,1.46945,1.4692,1.4693,80800000.0
2009-01-16 21:11:00,1.4693,1.46945,1.4693,1.46945,22800000.0
2009-01-16 21:12:00,1.46945,1.4698,1.4694,1.4695,172600000.0
2009-01-16 21:13:00,1.4697,1.4708,1.4695,1.47045,297600000.0
2009-01-16 21:14:00,1.47045,1.4707,1.4703,1.47055,273399999.0
2009-01-16 21:15:00,1.47055,1.4709,1.4705,1.4709,227800000.0
2009-01-16 21:16:00,1.4709,1.47095,1.47035,1.47095,219200000.0
2009-01-16 21:17:00,1.4708,1.47085,1.47045,1.47045,115800000.0
2009-01-16 21:18:00,1.47045,1.47055,1.4702,1.47025,140800000.0
2009-01-16 21:19:00,1.4702,1.47025,1.47015,1.47025,106800000.0
2009-01-16 21:20:00,1.47015,1.47015,1.4697,1.46975,177200000.0
2009-01-16 21:21:00,1.4697,1.46975,1.46965,1.4697,75200000.0
2009-01-16 21:22:00,1.46975,1.46985,1.46975,1.46985,56800000.0
2009-01-16 21:23:00,1.46985,1.46985,1.4694,1.4695,158000000.0
2009-01-16 21:24:00,1.46955,1.4696,1.46955,1.4696,150400000.0
2009-01-16 21:25:00,1.4696,1.46965,1.4696,1.46965,261200000.0
2009-01-16 21:26:00,1.4698,1.47005,1.4698,1.47005,62400000.0
2009-01-16 21:27:00,1.47005,1.47045,1.47005,1.47045,85800000.0
2009-01-16 21:28:00,1.47045,1.47045,1.47045,1.47045,89600000.0
2009-01-16 21:29:00,1.47045,1.47045,1.47045,1.47045,72000000.0
2009-01-16 21:30:00,1.47045,1.47045,1.47025,1.47045,96000000.0
2009-01-16 21:31:00,1.4707,1.47125,1.47055,1.4712,176400000.0
2009-01-16 21:32:00,1.4712,1.47135,1.4705,1.4711,333600001.0
2009-01-16 21:33:00,1.4711,1.4713,1.471,1.471,299600000.0
2009-01-16 21:34:00,1.471,1.4715,1.47095,1.4715,179000000.0
2009-01-16 21:35:00,1.4715,1.4723,1.4715,1.4723,305200000.0
2009-01-16 21:36:00,1.4724,1.4726,1.4723,1.4726,84800000.0
2009-01-16 21:37:00,1.4726,1.4731,1.4726,1.4728,305200000.0
2009-01-16 21:38:00,1.4729,1.4729,1.4724,1.47245,154600000.0
2009-01-16 21:39:00,1.4725,1.47325,1.4725,1.47305,187400000.0
2009-01-16 21:40:00,1.473,1.47325,1.47295,1.4732,107200000.0
2009-01-16 21:41:00,1.4732,1.4735,1.4726,1.4734,300800000.0
2009-01-16 21:42:00,1.4734,1.4734,1.4727,1.47295,98000000.0
2009-01-16 21:43:00,1.4729,1.47315,1.47275,1.4728,290400000.0
2009-01-16 21:44:00,1.4728,1.4728,1.47275,1.4728,49600000.0
2009-01-16 21:45:00,1.4728,1.4735,1.4728,1.47335,337600000.0
2009-01-16 21:46:00,1.4734,1.4734,1.473,1.473,454400000.0
2009-01-16 21:47:00,1.473,1.47305,1.473,1.473,76400000.0
2009-01-16 21:48:00,1.473,1.4732,1.473,1.473,100200000.0
2009-01-16 21:49:00,1.473,1.473,1.4729,1.47295,115200000.0
2009-01-16 21:50:00,1.47305,1.4732,1.47295,1.4732,164000000.0
2009-01-16 21:51:00,1.4732,1.4734,1.4732,1.4733,182800000.0
2009-01-16 21:52:00,1.4733,1.4736,1.4733,1.4736,101600000.0
2009-01-16 21:53:00,1.4736,1.4743,1.47355,1.47385,146600000.0
2009-01-16 21:54:00,1.47385,1.4742,1.47385,1.47405,155400000.0
2009-01-16 21:55:00,1.47405,1.47415,1.47355,1.4738,230400000.0
2009-01-16 21:56:00,1.4737,1.4741,1.4737,1.4741,223600000.0
2009-01-16 21:57:00,1.4741,1.47455,1.47395,1.47425,200000000.0
2009-01-16 21:58:00,1.47425,1.4745,1.47425,1.4744,95200000.0
2009-01-16 21:59:00,1.47435,1.47465,1.47425,1.47445,199600000.0
2009-01-16 22:00:00,1.47435,1.47605,1.47435,1.47605,247400000.0
2009-01-16 22:01:00,1.4761,1.4761,1.47545,1.47545,130400000.0
2009-01-16 22:02:00,1.47545,1.47545,1.47415,1.47435,153800000.0
2009-01-16 22:03:00,1.47435,1.47445,1.4738,1.4738,140000000.0
2009-01-16 22:04:00,1.4738,1.47385,1.4731,1.47315,164000000.0
2009-01-16 22:05:00,1.47315,1.47315,1.47275,1.47295,104800000.0
2009-01-16 22:06:00,1.47295,1.47335,1.4728,1.47285,138400000.0
2009-01-16 22:07:00,1.47285,1.4731,1.47285,1.47305,34400000.0
2009-01-16 22:08:00,1.47305,1.4735,1.47285,1.4734,155200000.0
2009-01-16 22:09:00,1.4734,1.4734,1.4731,1.47315,184000000.0
2009-01-16 22:10:00,1.47315,1.47315,1.47275,1.4728,166000000.0
2009-01-16 22:11:00,1.4728,1.47295,1.4728,1.4729,235200000.0
2009-01-16 22:12:00,1.4729,1.47305,1.47255,1.47265,175800000.0
2009-01-16 22:13:00,1.47265,1.47275,1.4726,1.4726,63400000.0
2009-01-16 22:14:00,1.47255,1.4728,1.47255,1.47265,145200000.0
2009-01-16 22:15:00,1.4726,1.4728,1.47255,1.4728,65800000.0
2009-01-16 22:16:00,1.4729,1.4729,1.47245,1.4727,61900000.0
2009-01-16 22:17:00,1.4727,1.47305,1.47265,1.47285,227600000.0
2009-01-16 22:18:00,1.47285,1.47285,1.47285,1.47285,1600000.0
2009-01-16 22:19:00,1.4727,1.47285,1.4727,1.4728,163200000.0
2009-01-16 22:20:00,1.47285,1.4731,1.4728,1.47305,27200000.0
2009-01-16 22:21:00,1.47295,1.473,1.4728,1.4728,66000000.0
2009-01-16 22:22:00,1.4728,1.47295,1.4727,1.4728,145600000.0
2009-01-16 22:23:00,1.4728,1.47285,1.47205,1.4722,172000000.0
2009-01-16 22:24:00,1.47215,1.4725,1.47195,1.4725,220800000.0
2009-01-16 22:25:00,1.47245,1.4726,1.47245,1.47255,106400000.0
2009-01-16 22:26:00,1.4726,1.4726,1.4725,1.4726,69200000.0
2009-01-16 22:27:00,1.4726,1.47275,1.4725,1.47275,74400000.0
2009-01-16 22:28:00,1.47285,1.47285,1.47275,1.4728,55200000.0
2009-01-16 22:29:00,1.4728,1.4728,1.47255,1.4726,28800000.0
2009-01-16 22:30:00,1.47255,1.47265,1.47245,1.4725,120400000.0
2009-01-16 22:31:00,1.4726,1.47265,1.47235,1.47235,34600000.0
2009-01-16 22:32:00,1.47235,1.47245,1.47235,1.4724,142800000.0
2009-01-16 22:33:00,1.47245,1.47245,1.4723,1.47235,118400000.0
2009-01-16 22:34:00,1.47235,1.47245,1.47235,1.47245,64400000.0
2009-01-16 22:35:00,1.47255,1.4726,1.47245,1.4726,21600000.0
2009-01-16 22:36:00,1.47265,1.4733,1.47265,1.4732,113400000.0
2009-01-16 22:37:00,1.4732,1.4732,1.4732,1.4732,19200000.0
2009-01-16 22:38:00,1.47335,1.4734,1.47285,1.47285,54800000.0
2009-01-16 22:39:00,1.47285,1.4732,1.4728,1.47315,69600000.0
2009-01-16 22:40:00,1.47325,1.47325,1.47255,1.4729,118000000.0
2009-01-16 22:41:00,1.4729,1.4729,1.4725,1.47265,33200000.0
2009-01-16 22:42:00,1.47265,1.4729,1.4726,1.4729,74400000.0
2009-01-16 22:43:00,1.4729,1.4729,1.4725,1.47275,71400000.0
2009-01-16 22:44:00,1.47275,1.4728,1.4727,1.4728,51200000.0
2009-01-16 22:45:00,1.47275,1.4728,1.47235,1.4725,136800000.0
2009-01-16 22:46:00,1.4725,1.4736,1.4725,1.4736,80800000.0
2009-01-16 22:47:00,1.47355,1.47355,1.47245,1.4727,136400000.0
2009-01-16 22:48:00,1.4727,1.4727,1.47255,1.47265,46400000.0
2009-01-16 22:49:00,1.47255,1.47265,1.47255,1.47265,29600000.0
2009-01-16 22:50:00,1.47265,1.473,1.47265,1.473,79600000.0
2009-01-16 22:51:00,1.473,1.47315,1.4728,1.4729,76800000.0
2009-01-16 22:52:00,1.47305,1.47305,1.4728,1.4728,35200000.0
2009-01-16 22:53:00,1.4728,1.4731,1.47275,1.4731,94400000.0
2009-01-16 22:54:00,1.4731,1.4735,1.4728,1.4735,130800000.0
2009-01-16 22:55:00,1.4735,1.47485,1.4735,1.47425,158400000.0
2009-01-16 22:56:00,1.4743,1.47465,1.4742,1.47465,121600000.0
2009-01-16 22:57:00,1.47465,1.47465,1.47435,1.47465,72400000.0
2009-01-16 22:58:00,1.47455,1.47475,1.47455,1.47465,81600000.0
2009-01-16 22:59:00,1.47455,1.47465,1.47425,1.47445,158400000.0
2009-01-16 23:00:00,1.4745,1.47465,1.47435,1.47435,168800000.0
2009-01-16 23:01:00,1.47435,1.4745,1.4743,1.47445,126800000.0
2009-01-16 23:02:00,1.4745,1.4746,1.47445,1.47445,64800000.0
2009-01-16 23:03:00,1.47445,1.4746,1.47445,1.4746,57600000.0
2009-01-16 23:04:00,1.4746,1.4748,1.4746,1.4748,139600000.0
2009-01-16 23:05:00,1.4747,1.4747,1.47455,1.47455,13600000.0
2009-01-16 23:06:00,1.47455,1.4748,1.47455,1.4747,18400000.0
2009-01-16 23:07:00,1.4748,1.4748,1.47455,1.4746,38400000.0
2009-01-16 23:08:00,1.47465,1.47475,1.47465,1.47475,14000000.0
2009-01-16 23:09:00,1.47475,1.47475,1.47455,1.47455,31600000.0
2009-01-16 23:10:00,1.47455,1.4747,1.47455,1.47465,39200000.0
2009-01-16 23:11:00,1.47465,1.47465,1.47455,1.4746,65400000.0
2009-01-16 23:12:00,1.4746,1.47475,1.47455,1.47465,31400000.0
2009-01-16 23:13:00,1.47465,1.47475,1.4741,1.4743,92000000.0
2009-01-16 23:14:00,1.47435,1.47465,1.47435,1.47445,194000000.0
2009-01-16 23:15:00,1.4745,1.4746,1.4745,1.4746,33600000.0
2009-01-16 23:16:00,1.47475,1.47475,1.47475,1.47475,3000000.0
2009-01-16 23:17:00,1.47475,1.47475,1.47435,1.47465,16800000.0
2009-01-16 23:18:00,1.47475,1.47475,1.47435,1.4744,46200000.0
2009-01-16 23:19:00,1.47445,1.4747,1.47435,1.47445,46400000.0
2009-01-16 23:20:00,1.47445,1.47445,1.47415,1.47415,60000000.0
2009-01-16 23:21:00,1.47415,1.4742,1.47415,1.47415,36400000.0
2009-01-16 23:22:00,1.47415,1.47435,1.47415,1.47425,60800000.0
2009-01-16 23:23:00,1.47425,1.47425,1.47385,1.47385,47600000.0
2009-01-16 23:24:00,1.47385,1.4742,1.47385,1.4742,69200000.0
2009-01-16 23:25:00,1.4742,1.4743,1.4737,1.4738,96400000.0
2009-01-16 23:26:00,1.4739,1.47415,1.4739,1.47415,12800000.0
2009-01-16 23:27:00,1.4742,1.4742,1.4737,1.4737,33000000.0
2009-01-16 23:28:00,1.4737,1.4737,1.4736,1.4737,21600000.0
2009-01-16 23:29:00,1.4736,1.4737,1.4736,1.4737,125600000.0
2009-01-16 23:30:00,1.47375,1.47405,1.4736,1.4739,110800000.0
2009-01-16 23:31:00,1.4739,1.47405,1.47375,1.47375,89200000.0
2009-01-16 23:32:00,1.47375,1.47435,1.47375,1.47415,132800000.0
2009-01-16 23:33:00,1.47415,1.47475,1.47415,1.47435,158279996.0
2009-01-16 23:34:00,1.47445,1.4747,1.473,1.47335,62200000.0
2009-01-16 23:35:00,1.47315,1.4733,1.473,1.47305,29600000.0
2009-01-16 23:36:00,1.47305,1.4733,1.47295,1.4731,36800000.0
2009-01-16 23:37:00,1.47325,1.4733,1.47265,1.47265,35200000.0
2009-01-16 23:38:00,1.4727,1.4734,1.47255,1.47285,118000000.0
2009-01-16 23:39:00,1.47285,1.473,1.47285,1.4729,11200000.0
2009-01-16 23:40:00,1.4729,1.4732,1.47275,1.4732,37600000.0
2009-01-16 23:41:00,1.4732,1.4732,1.4731,1.4732,36400000.0
2009-01-16 23:42:00,1.4732,1.4732,1.47255,1.47265,60800000.0
2009-01-16 23:43:00,1.47275,1.47275,1.47275,1.47275,20000000.0
2009-01-16 23:44:00,1.47275,1.4728,1.4727,1.4727,31200000.0
2009-01-16 23:45:00,1.4728,1.4729,1.4727,1.4727,52000000.0
2009-01-16 23:46:00,1.4727,1.4727,1.4724,1.47245,116800000.0
2009-01-16 23:47:00,1.4717,1.4717,1.4717,1.4717,4800000.0
2009-01-16 23:48:00,1.4717,1.47175,1.47075,1.47075,122400000.0
2009-01-16 23:49:00,1.4709,1.47125,1.47035,1.4704,98600000.0
2009-01-16 23:50:00,1.47055,1.47115,1.47055,1.47075,93600000.0
2009-01-16 23:51:00,1.4709,1.471,1.4704,1.47075,81600000.0
2009-01-16 23:52:00,1.47085,1.47095,1.47085,1.47095,4800000.0
2009-01-16 23:53:00,1.47085,1.4709,1.47085,1.4709,3200000.0
2009-01-16 23:54:00,1.4709,1.47095,1.4709,1.4709,16000000.0
2009-01-16 23:55:00,1.4709,1.4713,1.4709,1.4713,22600000.0
2009-01-16 23:56:00,1.4713,1.4722,1.4713,1.4722,24000000.0
2009-01-16 23:57:00,1.4725,1.4725,1.4725,1.4725,3200000.0
2009-01-16 23:58:00,1.4723,1.47295,1.4723,1.47295,16000000.0
2009-01-16 23:59:00,1.47292,1.4743,1.47273,1.47328,46000000.0
2009-01-19 02:00:00,1.4872,1.48805,1.48715,1.48805,135000000.0
2009-01-19 02:01:00,1.48805,1.4882,1.4876,1.48765,54600000.0
2009-01-19 02:02:00,1.4875,1.48785,1.4873,1.48785,89200000.0
2009-01-19 02:03:00,1.48795,1.4883,1.4876,1.4876,89400000.0
2009-01-19 02:04:00,1.48755,1.48755,1.4874,1.4874,23600000.0
2009-01-19 02:05:00,1.4874,1.4886,1.4874,1.4885,125400000.0
2009-01-19 02:06:00,1.4885,1.48855,1.48815,1.4882,15400000.0
2009-01-19 02:07:00,1.48815,1.48815,1.4873,1.48775,96400000.0
2009-01-19 02:08:00,1.4877,1.4878,1.48755,1.4878,28800000.0
2009-01-19 02:09:00,1.4878,1.4886,1.4878,1.4886,56400000.0
2009-01-19 02:10:00,1.48865,1.48895,1.48835,1.4886,87200000.0
2009-01-19 02:11:00,1.4885,1.4885,1.48835,1.4884,28000000.0
2009-01-19 02:12:00,1.4884,1.4886,1.4883,1.4883,50000000.0
2009-01-19 02:13:00,1.48825,1.4885,1.48825,1.4885,22800000.0
2009-01-19 02:14:00,1.4884,1.4884,1.48835,1.4884,10800000.0
2009-01-19 02:15:00,1.4884,1.4884,1.48815,1.4883,19600000.0
2009-01-19 02:16:00,1.48825,1.4883,1.4879,1.4879,18600000.0
2009-01-19 02:17:00,1.4879,1.4879,1.48785,1.4879,16000000.0
2009-01-19 02:18:00,1.4879,1.4879,1.4879,1.4879,2000000.0
2009-01-19 02:19:00,1.4879,1.4879,1.48785,1.4879,31500000.0
2009-01-19 02:20:00,1.48785,1.4879,1.48785,1.4879,21500000.0
2009-01-19 02:21:00,1.4879,1.4879,1.48725,1.4879,48100000.0
2009-01-19 02:22:00,1.4876,1.488,1.48705,1.4879,119300000.0
2009-01-19 02:23:00,1.4879,1.488,1.48785,1.48795,54800000.0
2009-01-19 02:24:00,1.48795,1.48795,1.4872,1.4872,36400000.0
2009-01-19 02:25:00,1.4872,1.4872,1.4872,1.4872,22400000.0
2009-01-19 02:26:00,1.4872,1.4872,1.487,1.487,32800000.0
2009-01-19 02:27:00,1.48715,1.4872,1.48715,1.4872,4000000.0
2009-01-19 02:28:00,1.4872,1.4872,1.48675,1.4869,15600000.0
2009-01-19 02:29:00,1.4869,1.4869,1.4869,1.4869,2000000.0
2009-01-19 02:30:00,1.4869,1.4872,1.4869,1.4872,29400000.0
2009-01-19 02:31:00,1.4872,1.4872,1.4869,1.4869,28700000.0
2009-01-19 02:32:00,1.48655,1.4869,1.48605,1.48625,38800000.0
2009-01-19 02:33:00,1.48615,1.48625,1.48605,1.48615,84800000.0
2009-01-19 02:34:00,1.48615,1.48625,1.4861,1.48625,26400000.0
2009-01-19 02:35:00,1.48625,1.4867,1.48605,1.4865,55800000.0
2009-01-19 02:36:00,1.4866,1.48685,1.4865,1.48685,22000000.0
2009-01-19 02:37:00,1.48685,1.48695,1.48645,1.48655,111600000.0
2009-01-19 02:38:00,1.48635,1.48645,1.48635,1.4864,10400000.0
2009-01-19 02:39:00,1.4864,1.4864,1.4863,1.4864,12400000.0
2009-01-19 02:40:00,1.4864,1.4866,1.48635,1.4866,31600000.0
2009-01-19 02:41:00,1.4866,1.4867,1.4864,1.4866,63600000.0
2009-01-19 02:42:00,1.48655,1.48655,1.486,1.486,107200000.0
2009-01-19 02:43:00,1.486,1.48615,1.48535,1.4856,78800000.0
2009-01-19 02:44:00,1.4856,1.4859,1.4855,1.4857,45200000.0
2009-01-19 02:45:00,1.4857,1.4857,1.48535,1.48535,54000000.0
2009-01-19 02:46:00,1.48535,1.48585,1.4853,1.4853,96800000.0
2009-01-19 02:47:00,1.4853,1.4858,1.4852,1.4853,113600000.0
2009-01-19 02:48:00,1.48525,1.48535,1.48515,1.4853,84800000.0
2009-01-19 02:49:00,1.48535,1.48575,1.48535,1.48565,32400000.0
2009-01-19 02:50:00,1.48565,1.48565,1.4853,1.4855,61200000.0
2009-01-19 02:51:00,1.4854,1.48545,1.4844,1.48455,108400000.0
2009-01-19 02:52:00,1.48435,1.48435,1.48405,1.48405,30800000.0
2009-01-19 02:53:00,1.4843,1.4843,1.48405,1.48425,27200000.0
2009-01-19 02:54:00,1.48425,1.48425,1.48415,1.48415,6000000.0
2009-01-19 02:55:00,1.4842,1.48425,1.48325,1.48325,45600000.0
2009-01-19 02:56:00,1.48325,1.48325,1.4832,1.48325,26000000.0
2009-01-19 02:57:00,1.48325,1.48325,1.48155,1.4816,66800000.0
2009-01-19 02:58:00,1.4816,1.482,1.48155,1.4818,80000000.0
2009-01-19 02:59:00,1.48185,1.48235,1.48185,1.48235,58600000.0
2009-01-19 03:00:00,1.48235,1.48235,1.4819,1.48225,74000000.0
2009-01-19 03:01:00,1.48225,1.48225,1.4822,1.48225,15600000.0
2009-01-19 03:02:00,1.48225,1.48275,1.48225,1.48255,51800000.0
2009-01-19 03:03:00,1.4824,1.48245,1.4823,1.4824,66000000.0
2009-01-19 03:04:00,1.4824,1.4824,1.48215,1.48225,31200000.0
2009-01-19 03:05:00,1.48225,1.48225,1.48225,1.48225,16000000.0
2009-01-19 03:06:00,1.48225,1.48235,1.48215,1.48235,22800000.0
2009-01-19 03:07:00,1.48225,1.48245,1.4822,1.48235,49600000.0
2009-01-19 03:08:00,1.4823,1.4825,1.48225,1.4825,8400000.0
2009-01-19 03:09:00,1.48255,1.48255,1.4822,1.48235,36000000.0
2009-01-19 03:10:00,1.48235,1.48245,1.48215,1.48225,64000000.0
2009-01-19 03:11:00,1.4822,1.48245,1.4821,1.48245,67600000.0
2009-01-19 03:12:00,1.48245,1.48255,1.48205,1.4821,42800000.0
2009-01-19 03:13:00,1.4821,1.4823,1.4821,1.4823,2400000.0
2009-01-19 03:14:00,1.48215,1.4822,1.4821,1.48215,22200000.0
2009-01-19 03:15:00,1.4821,1.48215,1.48125,1.48125,113800000.0
2009-01-19 03:16:00,1.48125,1.48175,1.481,1.48165,80000000.0
2009-01-19 03:17:00,1.4817,1.4817,1.481,1.48145,61000000.0
2009-01-19 03:18:00,1.48145,1.48145,1.48095,1.48095,26000000.0
2009-01-19 03:19:00,1.48095,1.48095,1.4791,1.4793,129400000.0
2009-01-19 03:20:00,1.47925,1.47975,1.47925,1.47975,55600000.0
2009-01-19 03:21:00,1.47975,1.4806,1.47975,1.48005,134200000.0
2009-01-19 03:22:00,1.48005,1.48005,1.47965,1.47985,60200000.0
2009-01-19 03:23:00,1.48,1.48,1.47975,1.4798,10400000.0
2009-01-19 03:24:00,1.47995,1.4804,1.47975,1.4804,48000000.0
2009-01-19 03:25:00,1.48015,1.48025,1.47985,1.48005,14000000.0
2009-01-19 03:26:00,1.48005,1.48075,1.48005,1.48035,56400000.0
2009-01-19 03:27:00,1.4803,1.48045,1.4803,1.4804,15600000.0
2009-01-19 03:28:00,1.48045,1.48075,1.4801,1.48025,43600000.0
2009-01-19 03:29:00,1.48035,1.48055,1.4803,1.4803,49200000.0
2009-01-19 03:30:00,1.4805,1.4809,1.48045,1.4805,40400000.0
2009-01-19 03:31:00,1.4805,1.4806,1.48045,1.4805,25200000.0
2009-01-19 03:32:00,1.48055,1.4806,1.48045,1.48045,13600000.0
2009-01-19 03:33:00,1.4805,1.48055,1.48045,1.48055,3600000.0
2009-01-19 03:34:00,1.4805,1.4807,1.4805,1.4807,5200000.0
2009-01-19 03:35:00,1.4808,1.48085,1.4805,1.4805,79200000.0
2009-01-19 03:36:00,1.4805,1.4805,1.4805,1.4805,4800000.0
2009-01-19 03:37:00,1.48045,1.48045,1.47995,1.48015,47000000.0
2009-01-19 03:38:00,1.48025,1.48045,1.48015,1.4804,40000000.0
2009-01-19 03:39:00,1.48035,1.48035,1.48005,1.48005,46800000.0
2009-01-19 03:40:00,1.48005,1.48005,1.48,1.48,12800000.0
2009-01-19 03:41:00,1.48,1.48015,1.47995,1.48,53000000.0
2009-01-19 03:42:00,1.48,1.48025,1.48,1.4801,27200000.0
2009-01-19 03:43:00,1.48025,1.4803,1.48025,1.48025,18000000.0
2009-01-19 03:44:00,1.48025,1.48205,1.4802,1.4819,69400000.0
2009-01-19 03:45:00,1.48185,1.482,1.48145,1.4815,71000000.0
2009-01-19 03:46:00,1.4816,1.4816,1.4815,1.4815,10000000.0
2009-01-19 03:47:00,1.48145,1.48165,1.48145,1.4816,32400000.0
2009-01-19 03:48:00,1.4816,1.4821,1.4816,1.4821,52000000.0
2009-01-19 03:49:00,1.4821,1.4821,1.4816,1.482,100000000.0
2009-01-19 03:50:00,1.48195,1.4823,1.48185,1.48225,84000000.0
2009-01-19 03:51:00,1.4823,1.4823,1.482,1.48205,22000000.0
2009-01-19 03:52:00,1.48205,1.48215,1.48205,1.48215,12000000.0
2009-01-19 03:53:00,1.48215,1.48215,1.48215,1.48215,4800000.0
2009-01-19 03:54:00,1.48215,1.48215,1.48215,1.48215,1600000.0
2009-01-19 03:55:00,1.48215,1.4823,1.48215,1.48215,18000000.0
2009-01-19 03:56:00,1.48235,1.4827,1.48225,1.48225,91600000.0
2009-01-19 03:57:00,1.48225,1.48265,1.48225,1.48265,15400000.0
2009-01-19 03:58:00,1.4827,1.48275,1.48255,1.48255,17200000.0
2009-01-19 03:59:00,1.48255,1.48265,1.48255,1.48265,10000000.0
2009-01-19 04:00:00,1.48265,1.4831,1.48265,1.4831,66600000.0
2009-01-19 04:01:00,1.48305,1.48375,1.4826,1.48355,89400000.0
2009-01-19 04:02:00,1.48355,1.484,1.48355,1.484,44800000.0
2009-01-19 04:03:00,1.484,1.4843,1.4837,1.4841,86000000.0
2009-01-19 04:04:00,1.4841,1.4841,1.4841,1.4841,22800000.0
2009-01-19 04:05:00,1.4841,1.4841,1.48395,1.48395,39200000.0
2009-01-19 04:06:00,1.4839,1.48405,1.48385,1.48405,57200000.0
2009-01-19 04:07:00,1.4839,1.48405,1.4839,1.48405,30000000.0
2009-01-19 04:08:00,1.4839,1.48405,1.4839,1.48405,10000000.0
2009-01-19 04:09:00,1.48395,1.48405,1.48395,1.48405,2800000.0
2009-01-19 04:10:00,1.4842,1.4842,1.4842,1.4842,1200000.0
2009-01-19 04:11:00,1.48415,1.48415,1.48415,1.48415,2400000.0
2009-01-19 04:12:00,1.48415,1.48415,1.48405,1.48405,6400000.0
2009-01-19 04:13:00,1.48425,1.48425,1.48425,1.48425,3600000.0
2009-01-19 04:14:00,1.48415,1.48415,1.48415,1.48415,2400000.0
2009-01-19 04:15:00,1.4841,1.4841,1.484,1.484,2400000.0
2009-01-19 04:16:00,1.484,1.484,1.4839,1.4839,10800000.0
2009-01-19 04:17:00,1.4839,1.4839,1.4835,1.4835,30800000.0
2009-01-19 04:18:00,1.4835,1.48375,1.4835,1.48375,8400000.0
2009-01-19 04:19:00,1.48395,1.48405,1.4837,1.4839,12800000.0
2009-01-19 04:20:00,1.4839,1.48425,1.4839,1.48425,10800000.0
2009-01-19 04:21:00,1.48435,1.48435,1.48425,1.48425,2400000.0
2009-01-19 04:22:00,1.48425,1.48425,1.48415,1.48425,13200000.0
2009-01-19 04:23:00,1.4844,1.48445,1.48435,1.48435,10400000.0
2009-01-19 04:24:00,1.4842,1.4842,1.4842,1.4842,1200000.0
2009-01-19 04:25:00,1.48425,1.48425,1.4842,1.48425,19600000.0
2009-01-19 04:26:00,1.4844,1.48455,1.48415,1.48415,27600000.0
2009-01-19 04:27:00,1.4841,1.48415,1.4841,1.48415,11600000.0
2009-01-19 04:28:00,1.4841,1.4841,1.4841,1.4841,3600000.0
2009-01-19 04:29:00,1.48415,1.4842,1.48415,1.4842,5200000.0
2009-01-19 04:30:00,1.48425,1.48425,1.48415,1.4842,13600000.0
2009-01-19 04:31:00,1.48415,1.4847,1.48405,1.4847,39200000.0
2009-01-19 04:32:00,1.48425,1.4847,1.48425,1.48455,60400000.0
2009-01-19 04:33:00,1.4847,1.4847,1.48455,1.4846,30800000.0
2009-01-19 04:34:00,1.4846,1.48465,1.4846,1.48465,20400000.0
2009-01-19 04:35:00,1.48465,1.4847,1.48465,1.48465,14400000.0
2009-01-19 04:36:00,1.48465,1.4847,1.48455,1.48465,79600000.0
2009-01-19 04:37:00,1.48465,1.4848,1.48465,1.4848,95200000.0
2009-01-19 04:38:00,1.4848,1.4851,1.48465,1.4851,103200000.0
2009-01-19 04:39:00,1.4852,1.4856,1.485,1.4855,103400000.0
2009-01-19 04:40:00,1.4855,1.48575,1.4854,1.4857,33200000.0
2009-01-19 04:41:00,1.4857,1.4857,1.48515,1.4852,61600000.0
2009-01-19 04:42:00,1.48525,1.48525,1.4852,1.4852,2400000.0
2009-01-19 04:43:00,1.4853,1.4853,1.48515,1.48515,6000000.0
2009-01-19 04:44:00,1.48515,1.48515,1.4848,1.48485,36400000.0
2009-01-19 04:45:00,1.4849,1.48505,1.48485,1.4849,49200000.0
2009-01-19 04:46:00,1.4849,1.4849,1.4846,1.4846,64800000.0
2009-01-19 04:47:00,1.48465,1.4847,1.4846,1.48465,26400000.0
2009-01-19 04:48:00,1.48465,1.48485,1.4846,1.48465,28600000.0
2009-01-19 04:49:00,1.4846,1.48465,1.4842,1.48435,57000000.0
2009-01-19 04:50:00,1.48435,1.4844,1.4843,1.48435,22000000.0
2009-01-19 04:51:00,1.4843,1.4846,1.4843,1.4846,88600000.0
2009-01-19 04:52:00,1.4846,1.48465,1.48445,1.48455,72000000.0
2009-01-19 04:53:00,1.48455,1.48465,1.4845,1.4846,12800000.0
2009-01-19 04:54:00,1.48465,1.48485,1.48465,1.48485,20600000.0
2009-01-19 04:55:00,1.4849,1.48525,1.4849,1.48525,50400000.0
2009-01-19 04:56:00,1.4853,1.4854,1.4853,1.4854,37600000.0
2009-01-19 04:57:00,1.48535,1.48535,1.48525,1.48525,13200000.0
2009-01-19 04:58:00,1.4853,1.4855,1.4853,1.4855,5600000.0
2009-01-19 04:59:00,1.4855,1.48565,1.4855,1.48565,8800000.0
2009-01-19 05:00:00,1.4858,1.48595,1.48565,1.48595,16400000.0
2009-01-19 05:01:00,1.4861,1.4862,1.48555,1.4858,43000000.0
2009-01-19 05:02:00,1.4858,1.48625,1.48565,1.4861,56600000.0
2009-01-19 05:03:00,1.4861,1.48655,1.4861,1.48655,87800000.0
2009-01-19 05:04:00,1.4866,1.4869,1.48615,1.4864,138000000.0
2009-01-19 05:05:00,1.48645,1.48695,1.48645,1.48695,32200000.0
2009-01-19 05:06:00,1.48705,1.4872,1.48705,1.48705,40800000.0
2009-01-19 05:07:00,1.4871,1.4871,1.48705,1.48705,7600000.0
2009-01-19 05:08:00,1.48705,1.4873,1.48705,1.48715,22000000.0
2009-01-19 05:09:00,1.4871,1.4873,1.48695,1.48695,7600000.0
2009-01-19 05:10:00,1.4871,1.4871,1.487,1.487,7600000.0
2009-01-19 05:11:00,1.48695,1.48695,1.4868,1.48695,22400000.0
2009-01-19 05:12:00,1.487,1.4872,1.48695,1.48705,60000000.0
2009-01-19 05:13:00,1.48705,1.48705,1.48695,1.48705,35800000.0
2009-01-19 05:14:00,1.4871,1.4873,1.4871,1.4873,6800000.0
2009-01-19 05:15:00,1.4876,1.48805,1.4875,1.4878,24200000.0
2009-01-19 05:16:00,1.4878,1.4881,1.4877,1.4881,16000000.0
2009-01-19 05:17:00,1.48815,1.4888,1.48815,1.48875,48800000.0
2009-01-19 05:18:00,1.48885,1.48895,1.4887,1.48875,30400000.0
2009-01-19 05:19:00,1.4887,1.4887,1.4886,1.48865,25000000.0
2009-01-19 05:20:00,1.48865,1.48865,1.48825,1.48855,33600000.0
2009-01-19 05:21:00,1.48865,1.48885,1.48865,1.48865,13200000.0
2009-01-19 05:22:00,1.48865,1.48875,1.48815,1.48815,30200000.0
2009-01-19 05:23:00,1.4885,1.48895,1.4884,1.48895,44000000.0
2009-01-19 05:24:00,1.48895,1.4894,1.48895,1.48935,40000000.0
2009-01-19 05:25:00,1.4893,1.48965,1.4893,1.4895,116400000.0
2009-01-19 05:26:00,1.48955,1.49065,1.4892,1.49065,79600000.0
2009-01-19 05:27:00,1.49055,1.49075,1.49035,1.49055,111800000.0
2009-01-19 05:28:00,1.4906,1.49075,1.49025,1.49075,163000000.0
2009-01-19 05:29:00,1.49075,1.4908,1.49025,1.49035,138800000.0
2009-01-19 05:30:00,1.4903,1.4903,1.49005,1.4901,47600000.0
2009-01-19 05:31:00,1.4901,1.49065,1.4901,1.4906,34400000.0
2009-01-19 05:32:00,1.4906,1.4906,1.4905,1.4905,16400000.0
2009-01-19 05:33:00,1.4905,1.4905,1.49035,1.49035,37200000.0
2009-01-19 05:34:00,1.49035,1.49035,1.4902,1.4902,72200000.0
2009-01-19 05:35:00,1.4902,1.4902,1.4889,1.4889,88800000.0
2009-01-19 05:36:00,1.4889,1.4889,1.48855,1.48855,74800000.0
2009-01-19 05:37:00,1.4885,1.4885,1.48825,1.48825,25800000.0
2009-01-19 05:38:00,1.4883,1.4883,1.48825,1.48825,13600000.0
2009-01-19 05:39:00,1.48845,1.48855,1.48815,1.48815,4600000.0
2009-01-19 05:40:00,1.48845,1.48865,1.48815,1.4883,25400000.0
2009-01-19 05:41:00,1.48865,1.48875,1.4882,1.48835,90000000.0
2009-01-19 05:42:00,1.48835,1.4887,1.48835,1.4887,112000000.0
2009-01-19 05:43:00,1.48875,1.48905,1.4886,1.48875,54800000.0
2009-01-19 05:44:00,1.48875,1.48875,1.48875,1.48875,30000000.0
2009-01-19 05:45:00,1.48875,1.48875,1.4887,1.4887,57600000.0
2009-01-19 05:46:00,1.4887,1.48875,1.48825,1.48825,85000000.0
2009-01-19 05:47:00,1.48825,1.48845,1.48825,1.4884,48400000.0
2009-01-19 05:48:00,1.48835,1.48885,1.48835,1.4886,88400000.0
2009-01-19 05:49:00,1.48855,1.48855,1.4883,1.4883,43400000.0
2009-01-19 05:50:00,1.4883,1.48835,1.4883,1.48835,13600000.0
2009-01-19 05:51:00,1.48835,1.48885,1.48835,1.48855,54200000.0
2009-01-19 05:52:00,1.4886,1.4886,1.48815,1.4883,21200000.0
2009-01-19 05:53:00,1.4884,1.48875,1.48835,1.48855,55800000.0
2009-01-19 05:54:00,1.48855,1.48855,1.4882,1.48845,38800000.0
2009-01-19 05:55:00,1.48845,1.48845,1.48845,1.48845,79200000.0
2009-01-19 05:56:00,1.48845,1.48865,1.48845,1.48865,63600000.0
2009-01-19 05:57:00,1.4885,1.4892,1.4885,1.48905,84400000.0
2009-01-19 05:58:00,1.48905,1.4892,1.489,1.48915,25400000.0
2009-01-19 05:59:00,1.48915,1.48915,1.4891,1.4891,13600000.0
2009-01-19 06:00:00,1.4891,1.4894,1.4891,1.4892,39600000.0
2009-01-19 06:01:00,1.48915,1.48915,1.4883,1.48845,79000000.0
2009-01-19 06:02:00,1.4885,1.48885,1.4884,1.48885,49000000.0
2009-01-19 06:03:00,1.48875,1.48875,1.48865,1.48875,10000000.0
2009-01-19 06:04:00,1.48875,1.4889,1.48875,1.48875,8000000.0
2009-01-19 06:05:00,1.48875,1.4889,1.48815,1.48815,66600000.0
2009-01-19 06:06:00,1.48815,1.4884,1.48815,1.48835,51600000.0
2009-01-19 06:07:00,1.48835,1.4884,1.4882,1.48835,64800000.0
2009-01-19 06:08:00,1.48835,1.48835,1.48815,1.4882,78400000.0
2009-01-19 06:09:00,1.48815,1.4882,1.488,1.488,69900000.0
2009-01-19 06:10:00,1.488,1.48805,1.48795,1.48805,18600000.0
2009-01-19 06:11:00,1.48805,1.48805,1.48795,1.48805,43800000.0
2009-01-19 06:12:00,1.48805,1.4881,1.48795,1.4881,61000000.0
2009-01-19 06:13:00,1.48815,1.48815,1.48795,1.488,76600000.0
2009-01-19 06:14:00,1.488,1.488,1.48795,1.488,22800000.0
2009-01-19 06:15:00,1.488,1.488,1.48795,1.48795,27400000.0
2009-01-19 06:16:00,1.48795,1.488,1.48795,1.48795,15600000.0
2009-01-19 06:17:00,1.488,1.488,1.48795,1.48795,54200000.0
2009-01-19 06:18:00,1.488,1.488,1.48795,1.48795,25800000.0
2009-01-19 06:19:00,1.48795,1.48805,1.48795,1.48805,45200000.0
2009-01-19 06:20:00,1.48805,1.48805,1.488,1.488,11600000.0
2009-01-19 06:21:00,1.488,1.4885,1.48795,1.48845,68800000.0
2009-01-19 06:22:00,1.48845,1.48855,1.488,1.4885,130300000.0
2009-01-19 06:23:00,1.48845,1.48845,1.48795,1.48795,103400000.0
2009-01-19 06:24:00,1.48795,1.48795,1.48785,1.4879,61200000.0
2009-01-19 06:25:00,1.48795,1.48805,1.4879,1.4879,82000000.0
2009-01-19 06:26:00,1.4879,1.48795,1.4878,1.4878,72400000.0
2009-01-19 06:27:00,1.4878,1.488,1.4878,1.4878,143200000.0
2009-01-19 06:28:00,1.48785,1.4881,1.48785,1.488,49400000.0
2009-01-19 06:29:00,1.4879,1.48805,1.4879,1.48795,52600000.0
2009-01-19 06:30:00,1.48795,1.48795,1.4879,1.4879,77200000.0
2009-01-19 06:31:00,1.4879,1.4881,1.4879,1.4881,66000000.0
2009-01-19 06:32:00,1.48805,1.4883,1.48805,1.4882,50400000.0
2009-01-19 06:33:00,1.4882,1.4883,1.4881,1.4883,96800000.0
2009-01-19 06:34:00,1.4883,1.4885,1.4883,1.4883,66000000.0
2009-01-19 06:35:00,1.4883,1.4885,1.4883,1.4883,54800000.0
2009-01-19 06:36:00,1.4883,1.48835,1.4881,1.48835,41200000.0
2009-01-19 06:37:00,1.4884,1.4884,1.4878,1.48825,118600000.0
2009-01-19 06:38:00,1.48825,1.48825,1.4875,1.4875,78800000.0
2009-01-19 06:39:00,1.48765,1.4879,1.4876,1.4876,63800000.0
2009-01-19 06:40:00,1.48765,1.48775,1.4875,1.4875,46400000.0
2009-01-19 06:41:00,1.4875,1.4876,1.48725,1.48725,134600000.0
2009-01-19 06:42:00,1.48725,1.4874,1.48725,1.48735,10800000.0
2009-01-19 06:43:00,1.48735,1.48755,1.48725,1.48755,29800000.0
2009-01-19 06:44:00,1.4876,1.48785,1.48735,1.4874,24800000.0
2009-01-19 06:45:00,1.4873,1.48765,1.4873,1.48765,12400000.0
2009-01-19 06:46:00,1.48765,1.4877,1.48755,1.48755,28400000.0
2009-01-19 06:47:00,1.48755,1.48755,1.48755,1.48755,1600000.0
2009-01-19 06:48:00,1.48755,1.48755,1.4874,1.4874,36000000.0
2009-01-19 06:49:00,1.48745,1.48745,1.4873,1.4874,20400000.0
2009-01-19 06:50:00,1.4874,1.4874,1.4874,1.4874,4800000.0
2009-01-19 06:51:00,1.4874,1.4874,1.4874,1.4874,3200000.0
2009-01-19 06:52:00,1.4874,1.4874,1.4874,1.4874,4800000.0
2009-01-19 06:53:00,1.4874,1.4874,1.48735,1.48735,3200000.0
2009-01-19 06:54:00,1.48707,1.4872,1.48689,1.48689,114800000.0
2009-01-19 06:55:00,1.48735,1.48745,1.4873,1.48745,5400000.0
2009-01-19 06:56:00,1.48745,1.48745,1.48685,1.48715,14200000.0
2009-01-19 06:57:00,1.48695,1.48695,1.4862,1.4862,74100000.0
2009-01-19 06:58:00,1.4862,1.4862,1.48545,1.48545,105200000.0
2009-01-19 06:59:00,1.48555,1.4858,1.48555,1.4858,98400000.0
2009-01-19 07:00:00,1.4858,1.4858,1.48555,1.4856,148000000.0
2009-01-19 07:01:00,1.4856,1.4857,1.4856,1.48565,36800000.0
2009-01-19 07:02:00,1.48565,1.48565,1.48565,1.48565,16800000.0
2009-01-19 07:03:00,1.48565,1.48565,1.48565,1.48565,4800000.0
2009-01-19 07:04:00,1.4856,1.48565,1.4855,1.4855,71400000.0
2009-01-19 07:05:00,1.4855,1.4855,1.48455,1.4849,88800000.0
2009-01-19 07:06:00,1.48475,1.4851,1.4847,1.48495,63200000.0
2009-01-19 07:07:00,1.4849,1.485,1.4843,1.485,32800000.0
2009-01-19 07:08:00,1.4849,1.4851,1.4849,1.4849,36800000.0
2009-01-19 07:09:00,1.48485,1.48485,1.48485,1.48485,13600000.0
2009-01-19 07:10:00,1.4849,1.4849,1.4849,1.4849,7200000.0
2009-01-19 07:11:00,1.48463,1.4848,1.4846,1.48477,135000000.0
2009-01-19 07:12:00,1.48485,1.4852,1.48455,1.48455,94800000.0
2009-01-19 07:13:00,1.48455,1.48475,1.48415,1.48475,108600000.0
2009-01-19 07:14:00,1.4843,1.4847,1.4841,1.4847,114000000.0
2009-01-19 07:15:00,1.4847,1.48475,1.4844,1.4844,33600000.0
2009-01-19 07:16:00,1.48435,1.4849,1.4843,1.4849,37600000.0
2009-01-19 07:17:00,1.4849,1.485,1.4845,1.4845,110600000.0
2009-01-19 07:18:00,1.48445,1.4845,1.48445,1.4845,21200000.0
2009-01-19 07:19:00,1.4845,1.4845,1.4844,1.48445,20000000.0
2009-01-19 07:20:00,1.48445,1.48445,1.48445,1.48445,3600000.0
2009-01-19 07:21:00,1.48445,1.48445,1.48445,1.48445,4800000.0
2009-01-19 07:22:00,1.48445,1.48445,1.48445,1.48445,2400000.0
2009-01-19 07:23:00,1.48445,1.48445,1.4842,1.4842,16600000.0
2009-01-19 07:24:00,1.4842,1.48425,1.4842,1.48425,5600000.0
2009-01-19 07:25:00,1.4843,1.48445,1.4843,1.48445,25600000.0
2009-01-19 07:26:00,1.48445,1.48445,1.4844,1.4844,15200000.0
2009-01-19 07:27:00,1.48445,1.4847,1.48445,1.4845,77800000.0
2009-01-19 07:28:00,1.48445,1.48445,1.48425,1.48425,8000000.0
2009-01-19 07:29:00,1.48425,1.48425,1.48425,1.48425,1600000.0
2009-01-19 07:30:00,1.48425,1.48425,1.48425,1.48425,3200000.0
2009-01-19 07:31:00,1.4842,1.48425,1.48415,1.48415,21600000.0
2009-01-19 07:32:00,1.48415,1.4842,1.48415,1.48415,44000000.0
2009-01-19 07:33:00,1.48415,1.48415,1.48365,1.48365,64400000.0
2009-01-19 07:34:00,1.48365,1.48365,1.4831,1.4831,27600000.0
2009-01-19 07:35:00,1.48305,1.4833,1.48215,1.48215,107000000.0
2009-01-19 07:36:00,1.48205,1.483,1.48205,1.48285,113800000.0
2009-01-19 07:37:00,1.4829,1.483,1.48275,1.48295,40800000.0
2009-01-19 07:38:00,1.483,1.48345,1.483,1.48335,42400000.0
2009-01-19 07:39:00,1.48335,1.48335,1.4832,1.4832,6400000.0
2009-01-19 07:40:00,1.4832,1.4836,1.4832,1.48355,8000000.0
2009-01-19 07:41:00,1.4831,1.48355,1.48305,1.4834,20400000.0
2009-01-19 07:42:00,1.4834,1.4834,1.4834,1.4834,1200000.0
2009-01-19 07:43:00,1.4833,1.4833,1.4833,1.4833,1600000.0
2009-01-19 07:44:00,1.4834,1.4834,1.4834,1.4834,1200000.0
2009-01-19 07:45:00,1.48335,1.48335,1.48335,1.48335,1600000.0
2009-01-19 07:46:00,1.48345,1.48355,1.48345,1.48355,4000000.0
2009-01-19 07:47:00,1.48345,1.48345,1.48345,1.48345,19200000.0
2009-01-19 07:48:00,1.48345,1.48345,1.48345,1.48345,24800000.0
2009-01-19 07:49:00,1.48345,1.48345,1.48345,1.48345,15200000.0
2009-01-19 07:50:00,1.48355,1.48355,1.4835,1.4835,3200000.0
2009-01-19 07:51:00,1.4835,1.4835,1.4835,1.4835,2800000.0
2009-01-19 07:52:00,1.48365,1.48365,1.48365,1.48365,3200000.0
2009-01-19 07:53:00,1.4837,1.4837,1.4837,1.4837,1600000.0
2009-01-19 07:54:00,1.4837,1.4837,1.4837,1.4837,1600000.0
2009-01-19 07:55:00,1.48375,1.48375,1.48375,1.48375,1600000.0
2009-01-19 07:56:00,1.48375,1.4852,1.48375,1.4843,116000000.0
2009-01-19 07:57:00,1.48425,1.48465,1.484,1.48455,95200000.0
2009-01-19 07:58:00,1.48475,1.48475,1.4842,1.48455,59200000.0
2009-01-19 07:59:00,1.48455,1.4851,1.48455,1.4848,52000000.0
2009-01-19 08:00:00,1.48495,1.4853,1.4849,1.4853,43200000.0
2009-01-19 08:01:00,1.4853,1.48585,1.48525,1.48585,26400000.0
2009-01-19 08:02:00,1.4855,1.48635,1.4855,1.48635,36800000.0
2009-01-19 08:03:00,1.48635,1.4864,1.4861,1.4861,51200000.0
2009-01-19 08:04:00,1.4861,1.4861,1.4859,1.48595,50400000.0
2009-01-19 08:05:00,1.48595,1.48595,1.48585,1.48585,14400000.0
2009-01-19 08:06:00,1.48585,1.4861,1.4857,1.4858,76400000.0
2009-01-19 08:07:00,1.48585,1.4861,1.48575,1.48605,72000000.0
2009-01-19 08:08:00,1.486,1.48615,1.48585,1.48605,51200000.0
2009-01-19 08:09:00,1.48605,1.48615,1.4859,1.48605,53600000.0
2009-01-19 08:10:00,1.4861,1.48625,1.486,1.4862,42000000.0
2009-01-19 08:11:00,1.48615,1.4865,1.48615,1.48615,22200000.0
2009-01-19 08:12:00,1.48625,1.4864,1.48625,1.4864,8800000.0
2009-01-19 08:13:00,1.4865,1.4867,1.4863,1.4865,34400000.0
2009-01-19 08:14:00,1.48645,1.48665,1.48645,1.48655,16400000.0
2009-01-19 08:15:00,1.4865,1.48725,1.4865,1.48725,51200000.0
2009-01-19 08:16:00,1.4873,1.48885,1.4873,1.4885,108000000.0
2009-01-19 08:17:00,1.4885,1.4885,1.4884,1.4884,43600000.0
2009-01-19 08:18:00,1.4884,1.48855,1.48835,1.48845,45200000.0
2009-01-19 08:19:00,1.48855,1.48875,1.48855,1.48875,13600000.0
2009-01-19 08:20:00,1.48865,1.48865,1.48865,1.48865,1600000.0
2009-01-19 08:21:00,1.4888,1.4891,1.4888,1.48885,13600000.0
2009-01-19 08:22:00,1.4888,1.48935,1.4888,1.4892,49600000.0
2009-01-19 08:23:00,1.4893,1.4895,1.4889,1.4889,116400000.0
2009-01-19 08:24:00,1.489,1.48905,1.48885,1.4889,29200000.0
2009-01-19 08:25:00,1.4889,1.4889,1.48885,1.48885,17200000.0
2009-01-19 08:26:00,1.48885,1.48885,1.4888,1.48885,41400000.0
2009-01-19 08:27:00,1.48885,1.48885,1.4881,1.48815,40300000.0
2009-01-19 08:28:00,1.48825,1.489,1.4882,1.48855,160800000.0
2009-01-19 08:29:00,1.48855,1.48855,1.48815,1.48815,27600000.0
2009-01-19 08:30:00,1.48815,1.48885,1.48815,1.48885,141800000.0
2009-01-19 08:31:00,1.48885,1.489,1.48865,1.48875,82400000.0
2009-01-19 08:32:00,1.48875,1.4888,1.48815,1.48855,120600000.0
2009-01-19 08:33:00,1.4885,1.4885,1.4879,1.48795,55200000.0
2009-01-19 08:34:00,1.48795,1.4882,1.48795,1.4882,27200000.0
2009-01-19 08:35:00,1.4882,1.4887,1.48805,1.4887,68400000.0
2009-01-19 08:36:00,1.4887,1.4887,1.4878,1.48825,151400000.0
2009-01-19 08:37:00,1.48825,1.48825,1.48825,1.48825,11200000.0
2009-01-19 08:38:00,1.48825,1.4885,1.4881,1.4881,15200000.0
2009-01-19 08:39:00,1.48815,1.48815,1.48785,1.48785,14000000.0
2009-01-19 08:40:00,1.4878,1.4878,1.4875,1.4877,78000000.0
2009-01-19 08:41:00,1.4877,1.4879,1.48705,1.4872,105200000.0
2009-01-19 08:42:00,1.4872,1.4872,1.48575,1.486,130200000.0
2009-01-19 08:43:00,1.486,1.4868,1.48575,1.486,165200000.0
2009-01-19 08:44:00,1.486,1.48635,1.48595,1.4862,77600000.0
2009-01-19 08:45:00,1.4862,1.4862,1.48555,1.48595,103400000.0
2009-01-19 08:46:00,1.48595,1.48595,1.4853,1.4853,140000000.0
2009-01-19 08:47:00,1.48535,1.48535,1.4843,1.485,200600000.0
2009-01-19 08:48:00,1.485,1.48525,1.4848,1.48525,213200000.0
2009-01-19 08:49:00,1.48535,1.48535,1.4849,1.4849,171600000.0
2009-01-19 08:50:00,1.4849,1.4851,1.48455,1.4851,113600000.0
2009-01-19 08:51:00,1.4851,1.4855,1.4851,1.4853,52800000.0
2009-01-19 08:52:00,1.4853,1.4856,1.48505,1.4853,82000000.0
2009-01-19 08:53:00,1.4853,1.4853,1.48455,1.48475,196200000.0
2009-01-19 08:54:00,1.48475,1.48515,1.48435,1.48475,140600000.0
2009-01-19 08:55:00,1.48475,1.48505,1.484,1.48505,246600000.0
2009-01-19 08:56:00,1.48515,1.4852,1.48505,1.48505,27000000.0
2009-01-19 08:57:00,1.48505,1.4855,1.48505,1.48535,91000000.0
2009-01-19 08:58:00,1.48555,1.4859,1.48525,1.48525,54000000.0
2009-01-19 08:59:00,1.48545,1.48545,1.48545,1.48545,2000000.0
2009-01-19 09:00:00,1.48545,1.48575,1.48545,1.48575,8400000.0
2009-01-19 09:01:00,1.4859,1.48615,1.4856,1.48575,49600000.0
2009-01-19 09:02:00,1.4857,1.4858,1.48555,1.4858,82800000.0
2009-01-19 09:03:00,1.4858,1.48605,1.48555,1.48565,144800000.0
2009-01-19 09:04:00,1.48565,1.4859,1.4856,1.4858,111600000.0
2009-01-19 09:05:00,1.4858,1.4859,1.4856,1.48565,67200000.0
2009-01-19 09:06:00,1.4856,1.48565,1.48545,1.48545,42000000.0
2009-01-19 09:07:00,1.48545,1.48555,1.4848,1.48485,71200000.0
2009-01-19 09:08:00,1.48485,1.4852,1.4848,1.485,126400000.0
2009-01-19 09:09:00,1.485,1.4852,1.4847,1.4847,123800000.0
2009-01-19 09:10:00,1.48465,1.48505,1.48435,1.48435,115800000.0
2009-01-19 09:11:00,1.48455,1.48475,1.48415,1.48455,223200000.0
2009-01-19 09:12:00,1.48455,1.48475,1.48455,1.4847,123200000.0
2009-01-19 09:13:00,1.48465,1.48535,1.48465,1.4853,225000000.0
2009-01-19 09:14:00,1.4853,1.48595,1.48515,1.48525,170400000.0
2009-01-19 09:15:00,1.48525,1.48525,1.4811,1.4811,273600000.0
2009-01-19 09:16:00,1.4812,1.48125,1.47855,1.47855,362800000.0
2009-01-19 09:17:00,1.47845,1.4787,1.478,1.47865,320000000.0
2009-01-19 09:18:00,1.4786,1.47945,1.47855,1.4791,228800000.0
2009-01-19 09:19:00,1.4791,1.4792,1.47815,1.47845,132600000.0
2009-01-19 09:20:00,1.4785,1.4786,1.47765,1.47805,221200000.0
2009-01-19 09:21:00,1.478,1.478,1.4759,1.4759,314800000.0
2009-01-19 09:22:00,1.47585,1.47595,1.4733,1.47475,320300000.0
2009-01-19 09:23:00,1.4747,1.47645,1.47425,1.47645,213800000.0
2009-01-19 09:24:00,1.47655,1.4768,1.47635,1.47645,148800000.0
2009-01-19 09:25:00,1.47645,1.4769,1.47645,1.4766,157000000.0
2009-01-19 09:26:00,1.4766,1.4766,1.47605,1.4761,224000000.0
2009-01-19 09:27:00,1.47615,1.47625,1.47495,1.47625,232200000.0
2009-01-19 09:28:00,1.4762,1.4769,1.47585,1.4769,185600000.0
2009-01-19 09:29:00,1.47695,1.4785,1.4769,1.4783,162400000.0
2009-01-19 09:30:00,1.4785,1.47865,1.47795,1.47825,178400000.0
2009-01-19 09:31:00,1.47815,1.4785,1.47775,1.4778,208200000.0
2009-01-19 09:32:00,1.47785,1.47785,1.4772,1.4773,213600000.0
2009-01-19 09:33:00,1.4773,1.47805,1.47675,1.47685,329099999.0
2009-01-19 09:34:00,1.47685,1.47685,1.47605,1.47605,391400001.0
2009-01-19 09:35:00,1.4761,1.47615,1.4753,1.4753,145000000.0
2009-01-19 09:36:00,1.4753,1.47535,1.4751,1.4753,144800000.0
2009-01-19 09:37:00,1.4753,1.4756,1.47515,1.4756,149800000.0
2009-01-19 09:38:00,1.4756,1.477,1.4756,1.47635,449600000.0
2009-01-19 09:39:00,1.47635,1.47655,1.47635,1.4764,113600000.0
2009-01-19 09:40:00,1.47645,1.4767,1.47635,1.47645,158800000.0
2009-01-19 09:41:00,1.47655,1.47655,1.47435,1.47455,362599998.0
2009-01-19 09:42:00,1.47455,1.47475,1.47405,1.4741,353400000.0
2009-01-19 09:43:00,1.4741,1.4742,1.47285,1.47285,289300000.0
2009-01-19 09:44:00,1.47275,1.47285,1.4705,1.4705,309400000.0
2009-01-19 09:45:00,1.4705,1.4709,1.469,1.4691,360500000.0
2009-01-19 09:46:00,1.46905,1.46905,1.46795,1.46875,205000000.0
2009-01-19 09:47:00,1.4687,1.47045,1.4687,1.47045,259700000.0
2009-01-19 09:48:00,1.47025,1.4705,1.4693,1.46955,235204002.0
2009-01-19 09:49:00,1.4696,1.47025,1.4695,1.4702,158800000.0
2009-01-19 09:50:00,1.4702,1.4707,1.46985,1.4703,291800000.0
2009-01-19 09:51:00,1.4703,1.47105,1.4703,1.471,253800000.0
2009-01-19 09:52:00,1.471,1.47135,1.47095,1.4712,115100000.0
2009-01-19 09:53:00,1.47125,1.47175,1.47115,1.4717,163900000.0
2009-01-19 09:54:00,1.47165,1.47235,1.4716,1.47205,161800000.0
2009-01-19 09:55:00,1.4721,1.4723,1.47085,1.4709,461000002.0
2009-01-19 09:56:00,1.47095,1.4712,1.4707,1.471,94800000.0
2009-01-19 09:57:00,1.471,1.47135,1.47085,1.47115,113800000.0
2009-01-19 09:58:00,1.47115,1.47185,1.47115,1.47165,260800000.0
2009-01-19 09:59:00,1.47185,1.472,1.4711,1.4712,338100000.0
2009-01-19 10:00:00,1.4712,1.4716,1.4707,1.47115,220800000.0
2009-01-19 10:01:00,1.47115,1.4713,1.47095,1.47125,176200001.0
2009-01-19 10:02:00,1.4711,1.4717,1.4711,1.47155,197400000.0
2009-01-19 10:03:00,1.47155,1.47195,1.471,1.47165,410199997.0
2009-01-19 10:04:00,1.4717,1.47385,1.4717,1.47375,348999999.0
2009-01-19 10:05:00,1.4738,1.4739,1.47275,1.47285,185100000.0
2009-01-19 10:06:00,1.4728,1.47285,1.4717,1.47195,333800000.0
2009-01-19 10:07:00,1.47195,1.4726,1.47185,1.47225,186200000.0
2009-01-19 10:08:00,1.4722,1.47225,1.472,1.47225,357200000.0
2009-01-19 10:09:00,1.47225,1.47235,1.4722,1.47225,223400000.0
2009-01-19 10:10:00,1.47225,1.4735,1.47225,1.4735,283000000.0
2009-01-19 10:11:00,1.4735,1.47485,1.4735,1.4747,377200000.0
2009-01-19 10:12:00,1.4747,1.47565,1.47465,1.47515,340400000.0
2009-01-19 10:13:00,1.47515,1.4754,1.47445,1.47445,291800000.0
2009-01-19 10:14:00,1.47445,1.47445,1.4734,1.4734,321000000.0
2009-01-19 10:15:00,1.4734,1.47385,1.47335,1.4735,415000000.0
2009-01-19 10:16:00,1.4735,1.47515,1.47345,1.47495,210600000.0
2009-01-19 10:17:00,1.47495,1.4751,1.4748,1.4748,233600000.0
2009-01-19 10:18:00,1.4748,1.4751,1.4748,1.4748,271600000.0
2009-01-19 10:19:00,1.4748,1.47615,1.4748,1.4757,266800001.0
2009-01-19 10:20:00,1.4757,1.4757,1.47405,1.4742,322800000.0
2009-01-19 10:21:00,1.4742,1.4748,1.4741,1.4741,330600000.0
2009-01-19 10:22:00,1.47405,1.4752,1.47405,1.47495,428500000.0
2009-01-19 10:23:00,1.4749,1.475,1.4747,1.4747,289200001.0
2009-01-19 10:24:00,1.4747,1.4747,1.47415,1.47435,145900000.0
2009-01-19 10:25:00,1.4744,1.47445,1.47405,1.47405,242600000.0
2009-01-19 10:26:00,1.474,1.47465,1.47395,1.47455,433000000.0
2009-01-19 10:27:00,1.4746,1.47475,1.47435,1.47455,276200000.0
2009-01-19 10:28:00,1.47465,1.47465,1.4743,1.4744,84600000.0
2009-01-19 10:29:00,1.47435,1.47475,1.47425,1.47475,139200000.0
2009-01-19 10:30:00,1.47475,1.47475,1.47455,1.47455,99800000.0
2009-01-19 10:31:00,1.47455,1.47455,1.47425,1.47425,78200000.0
2009-01-19 10:32:00,1.4742,1.4742,1.4717,1.4723,465500000.0
2009-01-19 10:33:00,1.47235,1.47235,1.4718,1.47195,468800000.0
2009-01-19 10:34:00,1.47195,1.47195,1.4702,1.47035,545400000.0
2009-01-19 10:35:00,1.4705,1.471,1.47015,1.47045,489799999.0
2009-01-19 10:36:00,1.47045,1.4708,1.4694,1.4694,422200000.0
2009-01-19 10:37:00,1.4694,1.4696,1.46885,1.4696,364900001.0
2009-01-19 10:38:00,1.4696,1.47015,1.46915,1.46975,675500000.0
2009-01-19 10:39:00,1.46975,1.4701,1.46935,1.47005,422800000.0
2009-01-19 10:40:00,1.47015,1.47085,1.46995,1.47085,407000000.0
2009-01-19 10:41:00,1.47085,1.47175,1.47085,1.47115,374800002.0
2009-01-19 10:42:00,1.47135,1.47135,1.47,1.4709,401600000.0
2009-01-19 10:43:00,1.47085,1.47135,1.4705,1.471,409600000.0
2009-01-19 10:44:00,1.471,1.4714,1.4709,1.4714,274600001.0
2009-01-19 10:45:00,1.4713,1.4713,1.47085,1.47105,425800000.0
2009-01-19 10:46:00,1.47105,1.47135,1.471,1.47135,145600000.0
2009-01-19 10:47:00,1.4714,1.47215,1.4714,1.4721,137000000.0
2009-01-19 10:48:00,1.4721,1.4722,1.4714,1.4714,271499999.0
2009-01-19 10:49:00,1.47145,1.4715,1.471,1.47105,362200002.0
2009-01-19 10:50:00,1.4711,1.47125,1.47065,1.47075,357599998.0
2009-01-19 10:51:00,1.47075,1.4708,1.4699,1.47015,238200001.0
2009-01-19 10:52:00,1.47005,1.47055,1.4691,1.4691,368400000.0
2009-01-19 10:53:00,1.4691,1.4692,1.4674,1.4674,282700000.0
2009-01-19 10:54:00,1.4674,1.46775,1.46675,1.4676,436000000.0
2009-01-19 10:55:00,1.4676,1.46765,1.46705,1.4673,292000000.0
2009-01-19 10:56:00,1.46745,1.46745,1.46585,1.46585,314700000.0
2009-01-19 10:57:00,1.4659,1.46605,1.4648,1.46485,383099999.0
2009-01-19 10:58:00,1.4645,1.4649,1.4642,1.4645,308700000.0
2009-01-19 10:59:00,1.4645,1.4647,1.4627,1.46355,287400000.0
2009-01-19 11:00:00,1.46345,1.4649,1.46345,1.46465,425000000.0
2009-01-19 11:01:00,1.46465,1.46545,1.4646,1.4651,191600000.0
2009-01-19 11:02:00,1.4651,1.46575,1.46505,1.4655,300100001.0
2009-01-19 11:03:00,1.46565,1.46625,1.46565,1.4661,259000000.0
2009-01-19 11:04:00,1.4661,1.4664,1.46605,1.46635,197000000.0
2009-01-19 11:05:00,1.4664,1.46655,1.46625,1.46635,217600000.0
2009-01-19 11:06:00,1.46635,1.46695,1.46635,1.46685,204800000.0
2009-01-19 11:07:00,1.4669,1.4675,1.46675,1.4674,168200000.0
2009-01-19 11:08:00,1.4674,1.46795,1.4673,1.46785,193800000.0
2009-01-19 11:09:00,1.46785,1.46815,1.4675,1.468,215600000.0
2009-01-19 11:10:00,1.468,1.46845,1.4678,1.46795,266800000.0
2009-01-19 11:11:00,1.46805,1.46815,1.4679,1.46805,141000000.0
2009-01-19 11:12:00,1.46795,1.46825,1.4677,1.46775,112800000.0
2009-01-19 11:13:00,1.46775,1.46785,1.46715,1.46755,289700000.0
2009-01-19 11:14:00,1.46765,1.46785,1.46665,1.4668,255500000.0
2009-01-19 11:15:00,1.4668,1.46735,1.4668,1.46735,160400000.0
2009-01-19 11:16:00,1.4673,1.4679,1.4673,1.46765,197400000.0
2009-01-19 11:17:00,1.46765,1.4678,1.46755,1.4678,178399999.0
2009-01-19 11:18:00,1.46775,1.46775,1.46725,1.4673,153000000.0
2009-01-19 11:19:00,1.4673,1.4675,1.46725,1.4675,93600000.0
2009-01-19 11:20:00,1.4674,1.4676,1.4673,1.4675,187200000.0
2009-01-19 11:21:00,1.4675,1.46805,1.4675,1.4678,367800001.0
2009-01-19 11:22:00,1.4678,1.4679,1.4674,1.4675,318000000.0
2009-01-19 11:23:00,1.46745,1.4675,1.46715,1.46725,402599999.0
2009-01-19 11:24:00,1.46725,1.4673,1.4672,1.4673,180800000.0
2009-01-19 11:25:00,1.4673,1.4677,1.46715,1.4672,139000000.0
2009-01-19 11:26:00,1.4671,1.4674,1.46685,1.46695,62800000.0
2009-01-19 11:27:00,1.46695,1.4679,1.46695,1.4674,138400000.0
2009-01-19 11:28:00,1.46735,1.46745,1.4672,1.4672,127600000.0
2009-01-19 11:29:00,1.46715,1.4672,1.46635,1.4664,148700000.0
2009-01-19 11:30:00,1.46645,1.46645,1.46615,1.46615,117800000.0
2009-01-19 11:31:00,1.46605,1.46615,1.4657,1.46585,160600000.0
2009-01-19 11:32:00,1.46585,1.46585,1.46415,1.46455,186000000.0
2009-01-19 11:33:00,1.46445,1.4654,1.4643,1.46505,453600000.0
2009-01-19 11:34:00,1.46505,1.46615,1.465,1.46565,316900000.0
2009-01-19 11:35:00,1.4657,1.46605,1.46525,1.4657,320400000.0
2009-01-19 11:36:00,1.4657,1.4664,1.4657,1.46635,97490000.0
2009-01-19 11:37:00,1.4664,1.46765,1.4664,1.467,246400000.0
2009-01-19 11:38:00,1.467,1.46705,1.46585,1.46625,272799999.0
2009-01-19 11:39:00,1.46625,1.46675,1.46585,1.466,248200000.0
2009-01-19 11:40:00,1.46595,1.46605,1.46415,1.4645,298600001.0
2009-01-19 11:41:00,1.4645,1.4648,1.4644,1.4646,375800000.0
2009-01-19 11:42:00,1.4646,1.4649,1.4639,1.46395,242600000.0
2009-01-19 11:43:00,1.464,1.46425,1.46365,1.46385,179000000.0
2009-01-19 11:44:00,1.4639,1.46475,1.46365,1.46445,789999996.0
2009-01-19 11:45:00,1.46455,1.4655,1.46435,1.4645,397800000.0
2009-01-19 11:46:00,1.4645,1.4654,1.46435,1.465,435599999.0
2009-01-19 11:47:00,1.465,1.46575,1.46475,1.46475,510399997.0
2009-01-19 11:48:00,1.46475,1.46505,1.46455,1.4649,652399997.0
2009-01-19 11:49:00,1.4649,1.4656,1.4648,1.4651,511399998.0
2009-01-19 11:50:00,1.46505,1.4652,1.4647,1.4652,365399998.0
2009-01-19 11:51:00,1.4652,1.46665,1.4652,1.4664,839799999.0
2009-01-19 11:52:00,1.4663,1.46665,1.46605,1.46665,647999998.0
2009-01-19 11:53:00,1.46655,1.4671,1.4663,1.4671,256800000.0
2009-01-19 11:54:00,1.46715,1.46765,1.4669,1.46745,306400000.0
2009-01-19 11:55:00,1.4675,1.4682,1.4675,1.46805,463600000.0
2009-01-19 11:56:00,1.46795,1.46835,1.4678,1.46825,274000000.0
2009-01-19 11:57:00,1.46825,1.46915,1.46825,1.46885,301200000.0
2009-01-19 11:58:00,1.4688,1.4689,1.4676,1.4681,471800001.0
2009-01-19 11:59:00,1.4681,1.46815,1.46735,1.46755,196400000.0
2009-01-19 12:00:00,1.4675,1.46755,1.4658,1.46625,385800000.0
2009-01-19 12:01:00,1.4661,1.4688,1.466,1.4688,298900000.0
2009-01-19 12:02:00,1.4687,1.46905,1.46865,1.46875,141800000.0
2009-01-19 12:03:00,1.46895,1.46905,1.4687,1.4689,169200000.0
2009-01-19 12:04:00,1.46875,1.46895,1.4671,1.46725,364000000.0
2009-01-19 12:05:00,1.4674,1.46805,1.4672,1.46805,176800000.0
2009-01-19 12:06:00,1.46815,1.46815,1.4674,1.4679,175900000.0
2009-01-19 12:07:00,1.46785,1.46925,1.4678,1.4692,214400001.0
2009-01-19 12:08:00,1.4692,1.46925,1.4684,1.46845,324200001.0
2009-01-19 12:09:00,1.46845,1.46855,1.4681,1.4681,292600000.0
2009-01-19 12:10:00,1.4681,1.4681,1.46765,1.4678,179600000.0
2009-01-19 12:11:00,1.46775,1.46805,1.46755,1.46775,150400000.0
2009-01-19 12:12:00,1.46775,1.4682,1.4671,1.4682,487900001.0
2009-01-19 12:13:00,1.4682,1.4682,1.4675,1.4679,191500000.0
2009-01-19 12:14:00,1.46785,1.4693,1.46785,1.4689,338700000.0
2009-01-19 12:15:00,1.4689,1.47045,1.46845,1.47045,273400000.0
2009-01-19 12:16:00,1.47065,1.4713,1.4697,1.47005,356800000.0
2009-01-19 12:17:00,1.47005,1.47005,1.46935,1.4697,206200000.0
2009-01-19 12:18:00,1.4696,1.47055,1.46955,1.46995,180800000.0
2009-01-19 12:19:00,1.46995,1.46995,1.46915,1.4693,216300000.0
2009-01-19 12:20:00,1.4693,1.4693,1.46855,1.4691,228200000.0
2009-01-19 12:21:00,1.4691,1.4696,1.46825,1.46835,410600000.0
2009-01-19 12:22:00,1.46825,1.46885,1.4682,1.46855,208200000.0
2009-01-19 12:23:00,1.46855,1.4688,1.4683,1.46865,178600000.0
2009-01-19 12:24:00,1.4686,1.46885,1.4684,1.4688,361999999.0
2009-01-19 12:25:00,1.46875,1.4689,1.4684,1.4684,381100000.0
2009-01-19 12:26:00,1.4684,1.46985,1.4684,1.4692,361400000.0
2009-01-19 12:27:00,1.4692,1.4693,1.46865,1.46865,206600000.0
2009-01-19 12:28:00,1.46865,1.4703,1.46865,1.4703,372200000.0
2009-01-19 12:29:00,1.47035,1.471,1.47025,1.471,119000000.0
2009-01-19 12:30:00,1.471,1.47135,1.4701,1.47045,248500001.0
2009-01-19 12:31:00,1.47045,1.4707,1.46975,1.46985,153500000.0
2009-01-19 12:32:00,1.46985,1.4699,1.46955,1.4698,141000000.0
2009-01-19 12:33:00,1.46985,1.47025,1.46955,1.46955,235200000.0
2009-01-19 12:34:00,1.46955,1.46965,1.46955,1.46955,38000000.0
2009-01-19 12:35:00,1.46955,1.4698,1.4695,1.4698,97400000.0
2009-01-19 12:36:00,1.4698,1.4698,1.4696,1.46975,84600000.0
2009-01-19 12:37:00,1.4697,1.47045,1.4696,1.47005,329600000.0
2009-01-19 12:38:00,1.47005,1.47005,1.4695,1.4695,155800000.0
2009-01-19 12:39:00,1.4695,1.4697,1.4693,1.4694,189400000.0
2009-01-19 12:40:00,1.46945,1.4697,1.46935,1.46945,168000000.0
2009-01-19 12:41:00,1.46935,1.4694,1.46915,1.46915,90100000.0
2009-01-19 12:42:00,1.46915,1.46915,1.46895,1.469,50500000.0
2009-01-19 12:43:00,1.469,1.46905,1.469,1.469,87400000.0
2009-01-19 12:44:00,1.469,1.469,1.4682,1.46825,264560000.0
2009-01-19 12:45:00,1.46825,1.46835,1.468,1.468,152400000.0
2009-01-19 12:46:00,1.468,1.4681,1.468,1.46805,190800000.0
2009-01-19 12:47:00,1.46805,1.46825,1.46805,1.46815,162400000.0
2009-01-19 12:48:00,1.46815,1.46865,1.46815,1.4683,136400000.0
2009-01-19 12:49:00,1.4683,1.46835,1.4681,1.4681,83840000.0
2009-01-19 12:50:00,1.4682,1.46835,1.46795,1.46805,274800000.0
2009-01-19 12:51:00,1.46805,1.46805,1.4665,1.467,453600000.0
2009-01-19 12:52:00,1.467,1.4678,1.46695,1.46765,250800000.0
2009-01-19 12:53:00,1.4676,1.46835,1.46745,1.46835,252600000.0
2009-01-19 12:54:00,1.46835,1.46995,1.46835,1.4698,412400000.0
2009-01-19 12:55:00,1.4699,1.46995,1.4682,1.46825,448100000.0
2009-01-19 12:56:00,1.46825,1.4687,1.46745,1.4677,299200000.0
2009-01-19 12:57:00,1.4677,1.46785,1.4676,1.4676,273800000.0
2009-01-19 12:58:00,1.4677,1.46775,1.4672,1.4676,223000000.0
2009-01-19 12:59:00,1.4676,1.4677,1.46735,1.4674,95100000.0
2009-01-19 13:00:00,1.4673,1.46735,1.4671,1.46725,210800000.0
2009-01-19 13:01:00,1.4673,1.4673,1.4672,1.4673,305600000.0
2009-01-19 13:02:00,1.4673,1.4675,1.46725,1.46745,200800000.0
2009-01-19 13:03:00,1.46745,1.46765,1.46745,1.4676,228800000.0
2009-01-19 13:04:00,1.4676,1.46815,1.4675,1.46765,213400000.0
2009-01-19 13:05:00,1.46785,1.4685,1.46775,1.46835,365999997.0
2009-01-19 13:06:00,1.4683,1.46865,1.4683,1.46855,131600000.0
2009-01-19 13:07:00,1.4685,1.46855,1.4667,1.4667,170000000.0
2009-01-19 13:08:00,1.4668,1.4668,1.46565,1.46575,451200001.0
2009-01-19 13:09:00,1.46575,1.4658,1.46545,1.46575,584799999.0
2009-01-19 13:10:00,1.46575,1.46635,1.46575,1.46585,199200000.0
2009-01-19 13:11:00,1.46585,1.4661,1.46585,1.46605,82400000.0
2009-01-19 13:12:00,1.46605,1.4672,1.46605,1.46685,354400000.0
2009-01-19 13:13:00,1.4668,1.46705,1.46565,1.46565,311200000.0
2009-01-19 13:14:00,1.4657,1.4657,1.46405,1.465,519600000.0
2009-01-19 13:15:00,1.465,1.4659,1.46495,1.465,561300000.0
2009-01-19 13:16:00,1.46495,1.46495,1.4641,1.46425,256000000.0
2009-01-19 13:17:00,1.46425,1.4654,1.4642,1.46525,243900000.0
2009-01-19 13:18:00,1.46525,1.46545,1.46425,1.46525,301000000.0
2009-01-19 13:19:00,1.46525,1.4678,1.46525,1.4678,538400000.0
2009-01-19 13:20:00,1.46775,1.4679,1.4662,1.4662,447900000.0
2009-01-19 13:21:00,1.46625,1.4672,1.46615,1.467,487000000.0
2009-01-19 13:22:00,1.4672,1.46775,1.46675,1.46775,437200000.0
2009-01-19 13:23:00,1.4677,1.4692,1.46765,1.46855,594800002.0
2009-01-19 13:24:00,1.4685,1.46925,1.46845,1.4692,352200000.0
2009-01-19 13:25:00,1.4692,1.47005,1.4691,1.4696,276600000.0
2009-01-19 13:26:00,1.4695,1.4696,1.4687,1.4688,424800000.0
2009-01-19 13:27:00,1.4689,1.4692,1.46825,1.4685,417800000.0
2009-01-19 13:28:00,1.46855,1.4693,1.46785,1.46785,574000000.0
2009-01-19 13:29:00,1.4678,1.4678,1.4668,1.4673,417400000.0
2009-01-19 13:30:00,1.4673,1.46815,1.46635,1.46645,684199999.0
2009-01-19 13:31:00,1.46635,1.46675,1.46615,1.46675,582400000.0
2009-01-19 13:32:00,1.4667,1.4671,1.4667,1.46695,146000000.0
2009-01-19 13:33:00,1.46695,1.467,1.4664,1.467,313600000.0
2009-01-19 13:34:00,1.46705,1.46775,1.46695,1.4672,353400000.0
2009-01-19 13:35:00,1.4672,1.46775,1.467,1.467,247000000.0
2009-01-19 13:36:00,1.467,1.46785,1.4666,1.46785,331600000.0
2009-01-19 13:37:00,1.46775,1.46775,1.4672,1.4673,208600000.0
2009-01-19 13:38:00,1.4673,1.46765,1.46715,1.46755,214600000.0
2009-01-19 13:39:00,1.46755,1.4676,1.46755,1.46755,104000000.0
2009-01-19 13:40:00,1.4675,1.4676,1.4669,1.46695,278400000.0
2009-01-19 13:41:00,1.4669,1.4669,1.46645,1.46665,199200000.0
2009-01-19 13:42:00,1.46665,1.46685,1.46645,1.46645,253000000.0
2009-01-19 13:43:00,1.46645,1.46645,1.4661,1.46615,127800000.0
2009-01-19 13:44:00,1.46605,1.4666,1.466,1.46645,124000000.0
2009-01-19 13:45:00,1.4665,1.46675,1.46645,1.46645,101600000.0
2009-01-19 13:46:00,1.4664,1.46665,1.46625,1.46645,237200000.0
2009-01-19 13:47:00,1.46645,1.46695,1.46635,1.4668,204200000.0
2009-01-19 13:48:00,1.46675,1.46675,1.4663,1.4663,234200000.0
2009-01-19 13:49:00,1.4663,1.46655,1.46625,1.4663,138200000.0
2009-01-19 13:50:00,1.46625,1.4664,1.46555,1.46555,285199999.0
2009-01-19 13:51:00,1.46555,1.46575,1.46475,1.465,381800000.0
2009-01-19 13:52:00,1.465,1.4659,1.465,1.46585,315400000.0
2009-01-19 13:53:00,1.46575,1.46575,1.4647,1.4647,217000000.0
2009-01-19 13:54:00,1.4647,1.46485,1.46465,1.4647,125800000.0
2009-01-19 13:55:00,1.46475,1.46485,1.46425,1.46425,202400000.0
2009-01-19 13:56:00,1.46425,1.46445,1.4638,1.46405,466600004.0
2009-01-19 13:57:00,1.4641,1.4653,1.4641,1.4653,172200000.0
2009-01-19 13:58:00,1.4652,1.46575,1.4652,1.4657,235800002.0
2009-01-19 13:59:00,1.46565,1.4657,1.46465,1.46465,411200002.0
2009-01-19 14:00:00,1.46465,1.4648,1.46365,1.4637,468900000.0
2009-01-19 14:01:00,1.4637,1.46425,1.4632,1.4636,234000000.0
2009-01-19 14:02:00,1.4635,1.46385,1.46325,1.46365,192000000.0
2009-01-19 14:03:00,1.46365,1.46415,1.46365,1.46415,121400000.0
2009-01-19 14:04:00,1.46405,1.46475,1.46405,1.46475,241900000.0
2009-01-19 14:05:00,1.46465,1.46465,1.46385,1.4641,244000000.0
2009-01-19 14:06:00,1.464,1.46425,1.46385,1.46425,126700000.0
2009-01-19 14:07:00,1.4643,1.4643,1.46415,1.46425,71700000.0
2009-01-19 14:08:00,1.46435,1.4649,1.46425,1.46475,84400000.0
2009-01-19 14:09:00,1.4647,1.4654,1.46445,1.4654,116400000.0
2009-01-19 14:10:00,1.4654,1.46565,1.4645,1.465,187000000.0
2009-01-19 14:11:00,1.46505,1.46505,1.4643,1.46445,232800000.0
2009-01-19 14:12:00,1.4644,1.4646,1.46405,1.4643,113500000.0
2009-01-19 14:13:00,1.4643,1.4646,1.4643,1.4646,53800000.0
2009-01-19 14:14:00,1.4646,1.465,1.46435,1.46455,281799999.0
2009-01-19 14:15:00,1.46455,1.46525,1.46455,1.46495,85400000.0
2009-01-19 14:16:00,1.465,1.4651,1.46475,1.4648,193000000.0
2009-01-19 14:17:00,1.46485,1.46535,1.46465,1.465,252200000.0
2009-01-19 14:18:00,1.46495,1.46505,1.4647,1.46485,189000000.0
2009-01-19 14:19:00,1.4648,1.46485,1.46465,1.46465,46000000.0
2009-01-19 14:20:00,1.4647,1.46485,1.46465,1.46485,18200000.0
2009-01-19 14:21:00,1.4649,1.46575,1.46475,1.46565,58600000.0
2009-01-19 14:22:00,1.4657,1.4657,1.465,1.46515,155400000.0
2009-01-19 14:23:00,1.4652,1.46595,1.465,1.4652,116000000.0
2009-01-19 14:24:00,1.46525,1.4657,1.46495,1.4656,59200000.0
2009-01-19 14:25:00,1.46535,1.46535,1.46405,1.46405,183600000.0
2009-01-19 14:26:00,1.4639,1.4643,1.4639,1.46395,49400000.0
2009-01-19 14:27:00,1.46395,1.46395,1.46335,1.4635,187500000.0
2009-01-19 14:28:00,1.4634,1.46355,1.46305,1.4635,332800000.0
2009-01-19 14:29:00,1.4635,1.4635,1.4625,1.46265,362199999.0
2009-01-19 14:30:00,1.46265,1.46285,1.4624,1.4625,322000001.0
2009-01-19 14:31:00,1.4625,1.4627,1.4612,1.4614,587799998.0
2009-01-19 14:32:00,1.4614,1.4626,1.4614,1.46225,429199999.0
2009-01-19 14:33:00,1.46225,1.46235,1.46145,1.46155,328400000.0
2009-01-19 14:34:00,1.46155,1.46175,1.46155,1.46175,214600000.0
2009-01-19 14:35:00,1.46175,1.46245,1.46165,1.46185,417300000.0
2009-01-19 14:36:00,1.4619,1.4628,1.46175,1.46245,349400000.0
2009-01-19 14:37:00,1.46245,1.4625,1.46175,1.46215,235600000.0
2009-01-19 14:38:00,1.46215,1.4624,1.462,1.462,347600000.0
2009-01-19 14:39:00,1.462,1.46265,1.4615,1.46185,225300000.0
2009-01-19 14:40:00,1.46185,1.46235,1.46145,1.46175,335000000.0
2009-01-19 14:41:00,1.46175,1.46215,1.4615,1.46205,181400000.0
2009-01-19 14:42:00,1.46205,1.4625,1.46175,1.4621,272400000.0
2009-01-19 14:43:00,1.46225,1.4623,1.4616,1.46225,132200000.0
2009-01-19 14:44:00,1.46225,1.46255,1.4619,1.4619,211500000.0
2009-01-19 14:45:00,1.4619,1.4619,1.46095,1.46095,206100000.0
2009-01-19 14:46:00,1.46095,1.46095,1.4605,1.4607,253400000.0
2009-01-19 14:47:00,1.4608,1.4611,1.46015,1.4611,208100000.0
2009-01-19 14:48:00,1.4611,1.4611,1.46075,1.4608,152800000.0
2009-01-19 14:49:00,1.4608,1.4611,1.4607,1.461,112400000.0
2009-01-19 14:50:00,1.461,1.46145,1.4609,1.4612,137600000.0
2009-01-19 14:51:00,1.46125,1.46145,1.46075,1.46135,218200000.0
2009-01-19 14:52:00,1.46135,1.46155,1.4604,1.46045,269800000.0
2009-01-19 14:53:00,1.4605,1.4613,1.46045,1.4605,202600000.0
2009-01-19 14:54:00,1.46045,1.46065,1.45995,1.4605,198200000.0
2009-01-19 14:55:00,1.46045,1.4605,1.46005,1.4604,230000000.0
2009-01-19 14:56:00,1.4604,1.4605,1.45965,1.45985,253600000.0
2009-01-19 14:57:00,1.45975,1.46,1.45955,1.46,333800000.0
2009-01-19 14:58:00,1.45985,1.46005,1.45845,1.4592,334400000.0
2009-01-19 14:59:00,1.4593,1.46005,1.4593,1.46,217399999.0
2009-01-19 15:00:00,1.46,1.46,1.4592,1.4598,224000000.0
2009-01-19 15:01:00,1.45985,1.45995,1.45935,1.4595,307200000.0
2009-01-19 15:02:00,1.4595,1.4596,1.4586,1.45895,398600000.0
2009-01-19 15:03:00,1.45905,1.46,1.45905,1.45985,182000000.0
2009-01-19 15:04:00,1.45985,1.46035,1.4598,1.46015,279800000.0
2009-01-19 15:05:00,1.4601,1.4601,1.4592,1.45985,359800000.0
2009-01-19 15:06:00,1.45985,1.45985,1.45865,1.45875,424600000.0
2009-01-19 15:07:00,1.45875,1.45925,1.4586,1.4592,270800000.0
2009-01-19 15:08:00,1.4592,1.4592,1.4586,1.4587,186800000.0
2009-01-19 15:09:00,1.45865,1.4587,1.45845,1.4586,314600002.0
2009-01-19 15:10:00,1.4587,1.4588,1.4583,1.4585,359800000.0
2009-01-19 15:11:00,1.4587,1.4587,1.45795,1.45795,475600001.0
2009-01-19 15:12:00,1.45795,1.4583,1.45735,1.45775,630399997.0
2009-01-19 15:13:00,1.4578,1.4578,1.45715,1.4572,507200000.0
2009-01-19 15:14:00,1.45715,1.4576,1.4566,1.4571,270600000.0
2009-01-19 15:15:00,1.4572,1.4573,1.45695,1.4573,425699999.0
2009-01-19 15:16:00,1.45745,1.4581,1.4574,1.4575,267400001.0
2009-01-19 15:17:00,1.4576,1.458,1.4575,1.45785,297499999.0
2009-01-19 15:18:00,1.45805,1.45825,1.45765,1.45785,274800000.0
2009-01-19 15:19:00,1.45785,1.45865,1.4578,1.45845,305600000.0
2009-01-19 15:20:00,1.45845,1.4585,1.4581,1.4581,472999999.0
2009-01-19 15:21:00,1.4581,1.45825,1.45765,1.45815,257600000.0
2009-01-19 15:22:00,1.4582,1.45835,1.45755,1.4577,217400000.0
2009-01-19 15:23:00,1.45775,1.4579,1.45685,1.45735,251800000.0
2009-01-19 15:24:00,1.45735,1.45735,1.45705,1.4573,122800000.0
2009-01-19 15:25:00,1.4575,1.4578,1.4572,1.4578,117800000.0
2009-01-19 15:26:00,1.4578,1.45785,1.45745,1.45765,187300000.0
2009-01-19 15:27:00,1.45775,1.4578,1.4573,1.45765,273800000.0
2009-01-19 15:28:00,1.45775,1.45785,1.4575,1.45755,184800000.0
2009-01-19 15:29:00,1.4575,1.45775,1.4574,1.4576,286399999.0
2009-01-19 15:30:00,1.4575,1.4576,1.4571,1.45735,229600000.0
2009-01-19 15:31:00,1.45735,1.45775,1.45685,1.45685,299300001.0
2009-01-19 15:32:00,1.45685,1.45725,1.4562,1.4571,385800000.0
2009-01-19 15:33:00,1.4571,1.4577,1.4568,1.4574,421300000.0
2009-01-19 15:34:00,1.4575,1.4577,1.4565,1.45685,328299999.0
2009-01-19 15:35:00,1.4568,1.457,1.45625,1.45635,332400000.0
2009-01-19 15:36:00,1.45645,1.45695,1.45645,1.4567,306999999.0
2009-01-19 15:37:00,1.45675,1.4568,1.4564,1.4564,264100000.0
2009-01-19 15:38:00,1.4564,1.45695,1.45635,1.45635,326199999.0
2009-01-19 15:39:00,1.45625,1.45635,1.45585,1.45595,347000003.0
2009-01-19 15:40:00,1.4559,1.4561,1.4551,1.4551,336000000.0
2009-01-19 15:41:00,1.45515,1.45585,1.45515,1.4558,228600000.0
2009-01-19 15:42:00,1.4558,1.4558,1.45505,1.4553,290600000.0
2009-01-19 15:43:00,1.4553,1.45585,1.4552,1.4558,295200000.0
2009-01-19 15:44:00,1.45585,1.45615,1.45555,1.45595,495200000.0
2009-01-19 15:45:00,1.456,1.45635,1.45575,1.45595,476200000.0
2009-01-19 15:46:00,1.45595,1.45615,1.4553,1.4555,475000001.0
2009-01-19 15:47:00,1.4555,1.4555,1.45425,1.4543,235800000.0
2009-01-19 15:48:00,1.4543,1.4543,1.45215,1.4524,397400000.0
2009-01-19 15:49:00,1.45255,1.4527,1.4519,1.4522,306800000.0
2009-01-19 15:50:00,1.4522,1.45235,1.4511,1.45185,485699999.0
2009-01-19 15:51:00,1.45185,1.45185,1.45085,1.4512,389400000.0
2009-01-19 15:52:00,1.45125,1.4518,1.45105,1.4516,139400000.0
2009-01-19 15:53:00,1.4515,1.4526,1.4515,1.45235,264900000.0
2009-01-19 15:54:00,1.4523,1.4524,1.45175,1.45235,234470000.0
2009-01-19 15:55:00,1.45235,1.4531,1.45195,1.4529,265600000.0
2009-01-19 15:56:00,1.45295,1.45365,1.4528,1.45365,292540000.0
2009-01-19 15:57:00,1.45375,1.45445,1.4535,1.45445,155000000.0
2009-01-19 15:58:00,1.4545,1.4552,1.45315,1.45345,158960000.0
2009-01-19 15:59:00,1.4535,1.45435,1.4533,1.4539,176440000.0
2009-01-19 16:00:00,1.45395,1.454,1.4536,1.45385,117320000.0
2009-01-19 16:01:00,1.4538,1.45395,1.45375,1.4538,30440000.0
2009-01-19 16:02:00,1.4538,1.45395,1.45315,1.45325,130120000.0
2009-01-19 16:03:00,1.4533,1.4534,1.4525,1.4525,169300000.0
2009-01-19 16:04:00,1.45195,1.45235,1.4517,1.45175,236600000.0
2009-01-19 16:05:00,1.45175,1.45215,1.4517,1.4518,393400000.0
2009-01-19 16:06:00,1.45175,1.45245,1.4516,1.45225,223460000.0
2009-01-19 16:07:00,1.45225,1.453,1.45225,1.453,161800000.0
2009-01-19 16:08:00,1.453,1.4538,1.453,1.45355,218000000.0
2009-01-19 16:09:00,1.4534,1.4534,1.4526,1.4527,170200000.0
2009-01-19 16:10:00,1.4527,1.4536,1.4527,1.45345,81800000.0
2009-01-19 16:11:00,1.45345,1.45345,1.4527,1.45345,281000000.0
2009-01-19 16:12:00,1.4534,1.45355,1.4527,1.4527,201260000.0
2009-01-19 16:13:00,1.4528,1.4528,1.4519,1.4523,219460000.0
2009-01-19 16:14:00,1.45245,1.4528,1.45185,1.45205,250800000.0
2009-01-19 16:15:00,1.4521,1.45235,1.45195,1.45205,82000000.0
2009-01-19 16:16:00,1.45205,1.45225,1.4519,1.4521,99600000.0
2009-01-19 16:17:00,1.4522,1.45245,1.45145,1.45145,180800000.0
2009-01-19 16:18:00,1.4516,1.4517,1.44985,1.4503,661599999.0
2009-01-19 16:19:00,1.4503,1.45055,1.4496,1.4499,405000000.0
2009-01-19 16:20:00,1.45,1.45055,1.44945,1.44945,585200000.0
2009-01-19 16:21:00,1.44945,1.44975,1.44925,1.44975,890200002.0
2009-01-19 16:22:00,1.44975,1.4505,1.4496,1.44995,384799999.0
2009-01-19 16:23:00,1.44995,1.4508,1.44995,1.45025,469200000.0
2009-01-19 16:24:00,1.45035,1.45045,1.44975,1.45025,464799999.0
2009-01-19 16:25:00,1.45025,1.45105,1.45005,1.4504,509600000.0
2009-01-19 16:26:00,1.4504,1.4508,1.4501,1.45025,403200000.0
2009-01-19 16:27:00,1.45025,1.45045,1.44945,1.44955,712399997.0
2009-01-19 16:28:00,1.4496,1.4499,1.44935,1.4494,379400000.0
2009-01-19 16:29:00,1.4495,1.4498,1.4491,1.44915,478800000.0
2009-01-19 16:30:00,1.4491,1.44995,1.449,1.4499,700800000.0
2009-01-19 16:31:00,1.4497,1.44975,1.44735,1.44775,625600000.0
2009-01-19 16:32:00,1.4478,1.44805,1.4467,1.4477,759100000.0
2009-01-19 16:33:00,1.44775,1.4482,1.4459,1.44615,665200001.0
2009-01-19 16:34:00,1.44615,1.44645,1.4455,1.4455,384100000.0
2009-01-19 16:35:00,1.44565,1.44625,1.44495,1.4458,308300000.0
2009-01-19 16:36:00,1.4458,1.44675,1.4452,1.4467,388499999.0
2009-01-19 16:37:00,1.44675,1.44785,1.44675,1.4471,350400000.0
2009-01-19 16:38:00,1.4473,1.44815,1.4473,1.44765,389300000.0
2009-01-19 16:39:00,1.44765,1.44765,1.447,1.447,254800000.0
2009-01-19 16:40:00,1.447,1.4473,1.447,1.4471,163200000.0
2009-01-19 16:41:00,1.4471,1.4474,1.447,1.44705,273200000.0
2009-01-19 16:42:00,1.44705,1.4474,1.44645,1.44645,373799999.0
2009-01-19 16:43:00,1.44645,1.44655,1.44585,1.44595,225800000.0
2009-01-19 16:44:00,1.44585,1.44605,1.4455,1.44575,248800000.0
2009-01-19 16:45:00,1.44575,1.44625,1.44535,1.44555,437699999.0
2009-01-19 16:46:00,1.44555,1.44615,1.44545,1.446,257100000.0
2009-01-19 16:47:00,1.44615,1.4479,1.4461,1.4477,201000000.0
2009-01-19 16:48:00,1.44765,1.44775,1.4475,1.44765,145000000.0
2009-01-19 16:49:00,1.44765,1.4484,1.4475,1.44835,127200000.0
2009-01-19 16:50:00,1.44825,1.44835,1.44785,1.4481,183300000.0
2009-01-19 16:51:00,1.448,1.44805,1.44755,1.4476,146700000.0
2009-01-19 16:52:00,1.4476,1.44795,1.4476,1.4478,119500000.0
2009-01-19 16:53:00,1.44795,1.449,1.44755,1.449,147799999.0
2009-01-19 16:54:00,1.44905,1.44985,1.4487,1.4493,183300000.0
2009-01-19 16:55:00,1.44935,1.44955,1.44835,1.44865,302850000.0
2009-01-19 16:56:00,1.44855,1.4487,1.44825,1.4487,222800000.0
2009-01-19 16:57:00,1.44875,1.44925,1.44875,1.4488,131950000.0
2009-01-19 16:58:00,1.449,1.449,1.448,1.44805,141900000.0
2009-01-19 16:59:00,1.44805,1.44805,1.4463,1.44635,222900000.0
2009-01-19 17:00:00,1.44625,1.4469,1.44625,1.44655,211300000.0
2009-01-19 17:01:00,1.44655,1.4478,1.44655,1.4478,144200000.0
2009-01-19 17:02:00,1.44775,1.44855,1.4475,1.44855,252800000.0
2009-01-19 17:03:00,1.44855,1.44855,1.4471,1.4471,207300000.0
2009-01-19 17:04:00,1.4471,1.44765,1.4469,1.44745,183900000.0
2009-01-19 17:05:00,1.4474,1.4479,1.4471,1.44765,184799999.0
2009-01-19 17:06:00,1.4476,1.4483,1.4476,1.44805,109400000.0
2009-01-19 17:07:00,1.4479,1.44845,1.44775,1.44815,218050000.0
2009-01-19 17:08:00,1.4481,1.4484,1.4479,1.4481,169900000.0
2009-01-19 17:09:00,1.44805,1.4486,1.44795,1.44835,217040000.0
2009-01-19 17:10:00,1.44835,1.44855,1.44825,1.4484,162400000.0
2009-01-19 17:11:00,1.44835,1.44845,1.44775,1.4483,158240000.0
2009-01-19 17:12:00,1.4483,1.44885,1.44825,1.44865,124000000.0
2009-01-19 17:13:00,1.44865,1.4487,1.44765,1.4478,168500000.0
2009-01-19 17:14:00,1.4478,1.44815,1.4472,1.448,189700000.0
2009-01-19 17:15:00,1.44805,1.44885,1.448,1.4488,127000000.0
2009-01-19 17:16:00,1.4489,1.4489,1.44805,1.4485,147800000.0
2009-01-19 17:17:00,1.44855,1.44905,1.4484,1.44905,255500000.0
2009-01-19 17:18:00,1.44885,1.44915,1.4486,1.449,177900000.0
2009-01-19 17:19:00,1.4489,1.44905,1.44815,1.4486,108150000.0
2009-01-19 17:20:00,1.44855,1.44875,1.4479,1.4479,140100000.0
2009-01-19 17:21:00,1.44785,1.44785,1.4473,1.44765,142500000.0
2009-01-19 17:22:00,1.44765,1.44845,1.44765,1.44845,43200000.0
2009-01-19 17:23:00,1.4484,1.44845,1.44815,1.44845,64400000.0
2009-01-19 17:24:00,1.44855,1.44915,1.4482,1.4491,86800000.0
2009-01-19 17:25:00,1.4491,1.4492,1.4488,1.4488,128700000.0
2009-01-19 17:26:00,1.4488,1.44905,1.4485,1.44905,68900000.0
2009-01-19 17:27:00,1.44925,1.4494,1.44875,1.4488,98600000.0
2009-01-19 17:28:00,1.4488,1.4494,1.4485,1.4486,295400000.0
2009-01-19 17:29:00,1.4486,1.44905,1.44855,1.44885,382000000.0
2009-01-19 17:30:00,1.44885,1.449,1.44845,1.44865,419800000.0
2009-01-19 17:31:00,1.44865,1.44865,1.44775,1.44785,288200000.0
2009-01-19 17:32:00,1.44785,1.44815,1.4478,1.448,153800000.0
2009-01-19 17:33:00,1.44805,1.44805,1.448,1.44805,93000000.0
2009-01-19 17:34:00,1.44815,1.44845,1.44795,1.44845,103400000.0
2009-01-19 17:35:00,1.4485,1.44865,1.44845,1.44865,93000000.0
2009-01-19 17:36:00,1.4486,1.44885,1.4486,1.4487,183400000.0
2009-01-19 17:37:00,1.44875,1.4494,1.44865,1.4494,181200000.0
2009-01-19 17:38:00,1.4495,1.45165,1.44945,1.4516,290400000.0
2009-01-19 17:39:00,1.4516,1.45345,1.45155,1.45315,286200000.0
2009-01-19 17:40:00,1.4531,1.45375,1.453,1.453,297300000.0
2009-01-19 17:41:00,1.453,1.4531,1.4512,1.4513,378790000.0
2009-01-19 17:42:00,1.4514,1.45155,1.451,1.4511,277280000.0
2009-01-19 17:43:00,1.4511,1.45135,1.45015,1.4507,492690001.0
2009-01-19 17:44:00,1.4507,1.45255,1.4506,1.45255,474700000.0
2009-01-19 17:45:00,1.4525,1.45295,1.45225,1.45255,208500000.0
2009-01-19 17:46:00,1.45255,1.4534,1.45255,1.453,125200000.0
2009-01-19 17:47:00,1.45305,1.4535,1.4529,1.4534,614089999.0
2009-01-19 17:48:00,1.4534,1.4536,1.4532,1.4535,255000001.0
2009-01-19 17:49:00,1.4535,1.4547,1.45285,1.45325,444599999.0
2009-01-19 17:50:00,1.45325,1.45325,1.45305,1.4532,75000000.0
2009-01-19 17:51:00,1.4532,1.4532,1.45215,1.4523,291100000.0
2009-01-19 17:52:00,1.45225,1.45245,1.45185,1.45185,477300000.0
2009-01-19 17:53:00,1.4518,1.4524,1.4518,1.4523,521600000.0
2009-01-19 17:54:00,1.45235,1.45235,1.45095,1.45095,430999999.0
2009-01-19 17:55:00,1.45095,1.45125,1.4507,1.4511,349100000.0
2009-01-19 17:56:00,1.4511,1.4511,1.4506,1.45095,187100000.0
2009-01-19 17:57:00,1.45095,1.4517,1.45095,1.4514,144000000.0
2009-01-19 17:58:00,1.45135,1.4526,1.45135,1.4526,93000000.0
2009-01-19 17:59:00,1.45255,1.45375,1.45215,1.4523,412320000.0
2009-01-19 18:00:00,1.4523,1.4523,1.45125,1.45155,334200000.0
2009-01-19 18:01:00,1.4516,1.4516,1.45015,1.4505,340800000.0
2009-01-19 18:02:00,1.45055,1.45065,1.4497,1.4498,386300000.0
2009-01-19 18:03:00,1.44985,1.45075,1.44985,1.45055,440300000.0
2009-01-19 18:04:00,1.45045,1.45065,1.4502,1.45025,140000000.0
2009-01-19 18:05:00,1.45025,1.4507,1.44985,1.44995,287000000.0
2009-01-19 18:06:00,1.44995,1.45035,1.44905,1.44915,259300001.0
2009-01-19 18:07:00,1.44915,1.44915,1.44785,1.44785,423700000.0
2009-01-19 18:08:00,1.44775,1.4483,1.4476,1.44825,382000000.0
2009-01-19 18:09:00,1.44825,1.44865,1.4479,1.4485,335400000.0
2009-01-19 18:10:00,1.44855,1.4499,1.4481,1.4491,240360000.0
2009-01-19 18:11:00,1.4491,1.4498,1.4491,1.44965,312199999.0
2009-01-19 18:12:00,1.4497,1.45015,1.4497,1.44985,167400000.0
2009-01-19 18:13:00,1.44975,1.44995,1.4487,1.4493,274700002.0
2009-01-19 18:14:00,1.44935,1.45005,1.44915,1.44925,240900000.0
2009-01-19 18:15:00,1.4493,1.44955,1.4489,1.4489,371200001.0
2009-01-19 18:16:00,1.4489,1.45,1.4488,1.44975,222200000.0
2009-01-19 18:17:00,1.44975,1.4503,1.44925,1.45005,180500000.0
2009-01-19 18:18:00,1.4501,1.4503,1.45005,1.4502,100400000.0
2009-01-19 18:19:00,1.45035,1.45055,1.44985,1.45055,132400000.0
2009-01-19 18:20:00,1.4505,1.45185,1.4505,1.45185,316400000.0
2009-01-19 18:21:00,1.4518,1.45205,1.4514,1.4519,180200000.0
2009-01-19 18:22:00,1.45185,1.45325,1.4515,1.45325,206304002.0
2009-01-19 18:23:00,1.4533,1.45395,1.4522,1.45225,287100000.0
2009-01-19 18:24:00,1.45225,1.45225,1.452,1.4522,116100000.0
2009-01-19 18:25:00,1.4521,1.45225,1.4514,1.45175,299200000.0
2009-01-19 18:26:00,1.45175,1.452,1.45165,1.4517,213500000.0
2009-01-19 18:27:00,1.4517,1.45245,1.45145,1.4519,212800000.0
2009-01-19 18:28:00,1.4519,1.45205,1.45125,1.45175,236400000.0
2009-01-19 18:29:00,1.4516,1.4519,1.4507,1.4508,295900000.0
2009-01-19 18:30:00,1.4508,1.45145,1.45075,1.45145,211400000.0
2009-01-19 18:31:00,1.45155,1.45225,1.45145,1.45215,201200000.0
2009-01-19 18:32:00,1.4522,1.4525,1.4521,1.45225,166400000.0
2009-01-19 18:33:00,1.45225,1.4525,1.45225,1.4525,117900000.0
2009-01-19 18:34:00,1.4525,1.4527,1.45235,1.45255,176700000.0
2009-01-19 18:35:00,1.4527,1.45325,1.4527,1.45315,132000000.0
2009-01-19 18:36:00,1.4531,1.45385,1.45285,1.45345,183300000.0
2009-01-19 18:37:00,1.4534,1.45355,1.4532,1.4532,109200000.0
2009-01-19 18:38:00,1.45325,1.45365,1.4531,1.4534,114900000.0
2009-01-19 18:39:00,1.4534,1.4534,1.453,1.45315,224700000.0
2009-01-19 18:40:00,1.4532,1.45345,1.45315,1.4532,123200000.0
2009-01-19 18:41:00,1.4532,1.45375,1.453,1.4532,111800000.0
2009-01-19 18:42:00,1.4532,1.4535,1.453,1.4531,133000000.0
2009-01-19 18:43:00,1.4531,1.4532,1.45215,1.4523,336400000.0
2009-01-19 18:44:00,1.4523,1.45265,1.4523,1.4525,253800000.0
2009-01-19 18:45:00,1.4525,1.4529,1.4523,1.4526,257200000.0
2009-01-19 18:46:00,1.4526,1.45315,1.4523,1.45245,430600000.0
2009-01-19 18:47:00,1.45245,1.45285,1.4523,1.4526,675200004.0
2009-01-19 18:48:00,1.45265,1.45375,1.4526,1.4534,447600001.0
2009-01-19 18:49:00,1.45355,1.45375,1.4527,1.4531,381000000.0
2009-01-19 18:50:00,1.4531,1.4534,1.45285,1.4531,341600000.0
2009-01-19 18:51:00,1.4532,1.45325,1.4529,1.4529,115200000.0
2009-01-19 18:52:00,1.4529,1.4529,1.4529,1.4529,64800000.0
2009-01-19 18:53:00,1.4529,1.45295,1.45265,1.4528,242000000.0
2009-01-19 18:54:00,1.45265,1.45275,1.4526,1.45265,273400000.0
2009-01-19 18:55:00,1.45285,1.453,1.45255,1.45275,172600000.0
2009-01-19 18:56:00,1.4527,1.45275,1.4523,1.4523,153200000.0
2009-01-19 18:57:00,1.4523,1.45265,1.45185,1.45195,418800000.0
2009-01-19 18:58:00,1.45195,1.4523,1.4515,1.45175,322600000.0
2009-01-19 18:59:00,1.45185,1.45185,1.45125,1.4517,257900000.0
2009-01-19 19:00:00,1.4517,1.4521,1.45135,1.452,219200000.0
2009-01-19 19:01:00,1.452,1.4523,1.4517,1.45195,239600000.0
2009-01-19 19:02:00,1.45195,1.45225,1.4515,1.4518,288000000.0
2009-01-19 19:03:00,1.45165,1.45205,1.45155,1.45175,255800000.0
2009-01-19 19:04:00,1.45175,1.4519,1.45145,1.4515,204000000.0
2009-01-19 19:05:00,1.4515,1.45165,1.4515,1.4516,128800000.0
2009-01-19 19:06:00,1.4516,1.4516,1.4515,1.4515,69600000.0
2009-01-19 19:07:00,1.4514,1.4515,1.4509,1.4509,190200000.0
2009-01-19 19:08:00,1.45085,1.45105,1.45085,1.451,33800000.0
2009-01-19 19:09:00,1.45105,1.4513,1.45105,1.4512,146400000.0
2009-01-19 19:10:00,1.4512,1.4514,1.4512,1.45125,47200000.0
2009-01-19 19:11:00,1.45125,1.45125,1.45125,1.45125,9600000.0
2009-01-19 19:12:00,1.4512,1.4513,1.4512,1.45125,25600000.0
2009-01-19 19:13:00,1.4512,1.45145,1.4512,1.45135,106400000.0
2009-01-19 19:14:00,1.45135,1.4514,1.4512,1.4512,42400000.0
2009-01-19 19:15:00,1.4511,1.45115,1.4508,1.4508,92000000.0
2009-01-19 19:16:00,1.45085,1.45115,1.45085,1.4511,161600000.0
2009-01-19 19:17:00,1.45115,1.4515,1.45115,1.45125,158800000.0
2009-01-19 19:18:00,1.4513,1.4514,1.4513,1.4514,60000000.0
2009-01-19 19:19:00,1.4514,1.4514,1.4514,1.4514,36000000.0
2009-01-19 19:20:00,1.4514,1.45215,1.4508,1.4508,143200000.0
2009-01-19 19:21:00,1.4508,1.4513,1.45045,1.45075,164800000.0
2009-01-19 19:22:00,1.45085,1.4509,1.45085,1.4509,12000000.0
2009-01-19 19:23:00,1.4509,1.4509,1.4505,1.4505,61600000.0
2009-01-19 19:24:00,1.45065,1.4508,1.4504,1.4508,56200000.0
2009-01-19 19:25:00,1.4508,1.45085,1.45055,1.45065,106400000.0
2009-01-19 19:26:00,1.4508,1.4509,1.45055,1.45075,78800000.0
2009-01-19 19:27:00,1.45075,1.4509,1.4506,1.4506,102400000.0
2009-01-19 19:28:00,1.4506,1.45075,1.45015,1.4502,198400000.0
2009-01-19 19:29:00,1.4502,1.4503,1.4499,1.45015,163999999.0
2009-01-19 19:30:00,1.4501,1.4501,1.4497,1.4497,56600000.0
2009-01-19 19:31:00,1.4498,1.45,1.4498,1.4498,111600000.0
2009-01-19 19:32:00,1.4499,1.4501,1.44935,1.44935,122400000.0
2009-01-19 19:33:00,1.44945,1.44995,1.44935,1.44995,83200000.0
2009-01-19 19:34:00,1.44995,1.4506,1.4495,1.4506,91400000.0
2009-01-19 19:35:00,1.4506,1.451,1.4505,1.45055,107600000.0
2009-01-19 19:36:00,1.45045,1.45045,1.4504,1.4504,28800000.0
2009-01-19 19:37:00,1.45035,1.4504,1.45,1.45,57600000.0
2009-01-19 19:38:00,1.45,1.45035,1.44995,1.45035,160800000.0
2009-01-19 19:39:00,1.4504,1.45065,1.45035,1.45065,166400000.0
2009-01-19 19:40:00,1.4507,1.45085,1.45065,1.4508,180800000.0
2009-01-19 19:41:00,1.45085,1.45085,1.45055,1.4507,92800000.0
2009-01-19 19:42:00,1.4507,1.4508,1.4505,1.4505,100800000.0
2009-01-19 19:43:00,1.4505,1.45065,1.4505,1.4505,100800000.0
2009-01-19 19:44:00,1.4506,1.4506,1.45015,1.45015,140800000.0
2009-01-19 19:45:00,1.45015,1.45015,1.45015,1.45015,117600000.0
2009-01-19 19:46:00,1.45015,1.45015,1.4498,1.4499,128000000.0
2009-01-19 19:47:00,1.4499,1.4499,1.4496,1.44965,156000000.0
2009-01-19 19:48:00,1.44965,1.4497,1.44955,1.44965,68000000.0
2009-01-19 19:49:00,1.44965,1.45025,1.44945,1.45005,126400000.0
2009-01-19 19:50:00,1.45005,1.4507,1.45005,1.45005,231999998.0
2009-01-19 19:51:00,1.45025,1.45025,1.45015,1.45025,95200000.0
2009-01-19 19:52:00,1.45035,1.4505,1.45025,1.4503,71600000.0
2009-01-19 19:53:00,1.4504,1.45045,1.4497,1.45025,61000000.0
2009-01-19 19:54:00,1.45015,1.4502,1.4493,1.4493,80600000.0
2009-01-19 19:55:00,1.4493,1.4493,1.44865,1.4488,186400000.0
2009-01-19 19:56:00,1.44885,1.44905,1.44885,1.44905,55600000.0
2009-01-19 19:57:00,1.4489,1.449,1.4489,1.449,4000000.0
2009-01-19 19:58:00,1.44925,1.44925,1.4489,1.44905,37000000.0
2009-01-19 19:59:00,1.449,1.4493,1.4489,1.44915,68800000.0
2009-01-19 20:00:00,1.44915,1.4496,1.44915,1.4492,67400000.0
2009-01-19 20:01:00,1.4492,1.4492,1.4491,1.4491,70000000.0
2009-01-19 20:02:00,1.4491,1.4491,1.4491,1.4491,73600000.0
2009-01-19 20:03:00,1.4491,1.4491,1.4491,1.4491,48000000.0
2009-01-19 20:04:00,1.4491,1.4491,1.4491,1.4491,53200000.0
2009-01-19 20:05:00,1.4491,1.4491,1.4491,1.4491,102000000.0
2009-01-19 20:06:00,1.4491,1.4492,1.4491,1.44915,34400000.0
2009-01-19 20:07:00,1.44915,1.4495,1.44915,1.4495,202800000.0
2009-01-19 20:08:00,1.4495,1.44975,1.44945,1.44975,118400000.0
2009-01-19 20:09:00,1.44975,1.4498,1.44945,1.44945,64800000.0
2009-01-19 20:10:00,1.44945,1.44945,1.44945,1.44945,52000000.0
2009-01-19 20:11:00,1.44945,1.44945,1.44945,1.44945,49600000.0
2009-01-19 20:12:00,1.44945,1.44945,1.44925,1.44925,84800000.0
2009-01-19 20:13:00,1.44925,1.44925,1.44905,1.44905,48800000.0
2009-01-19 20:14:00,1.44905,1.4491,1.449,1.449,46800000.0
2009-01-19 20:15:00,1.449,1.4492,1.449,1.4491,58400000.0
2009-01-19 20:16:00,1.4491,1.4494,1.4489,1.4491,180000000.0
2009-01-19 20:17:00,1.449,1.4493,1.449,1.44915,98400000.0
2009-01-19 20:18:00,1.44915,1.4497,1.44915,1.4495,248000000.0
2009-01-19 20:19:00,1.4496,1.44975,1.4495,1.4496,91200000.0
2009-01-19 20:20:00,1.4496,1.4497,1.4493,1.4495,59200000.0
2009-01-19 20:21:00,1.44945,1.4498,1.44925,1.44925,156800000.0
2009-01-19 20:22:00,1.4491,1.44975,1.4491,1.4492,115600000.0
2009-01-19 20:23:00,1.4495,1.45,1.4495,1.45,28000000.0
2009-01-19 20:24:00,1.44995,1.44995,1.4496,1.44965,50400000.0
2009-01-19 20:25:00,1.44965,1.4498,1.44965,1.44975,48800000.0
2009-01-19 20:26:00,1.44975,1.44975,1.44975,1.44975,16000000.0
2009-01-19 20:27:00,1.44995,1.45035,1.44995,1.4503,67600000.0
2009-01-19 20:28:00,1.45025,1.45025,1.45005,1.45015,44800000.0
2009-01-19 20:29:00,1.4502,1.4503,1.45,1.45,109200000.0
2009-01-19 20:30:00,1.45,1.45,1.45,1.45,4800000.0
2009-01-19 20:31:00,1.45,1.45,1.44985,1.44985,60000000.0
2009-01-19 20:32:00,1.44985,1.44995,1.4498,1.44995,81600000.0
2009-01-19 20:33:00,1.44995,1.44995,1.44995,1.44995,71200000.0
2009-01-19 20:34:00,1.44995,1.4501,1.44965,1.45005,145400000.0
2009-01-19 20:35:00,1.45005,1.45025,1.45005,1.45015,158000000.0
2009-01-19 20:36:00,1.45015,1.4506,1.4501,1.45015,151200000.0
2009-01-19 20:37:00,1.45015,1.4506,1.44985,1.44995,54600000.0
2009-01-19 20:38:00,1.44995,1.4502,1.44995,1.4502,6800000.0
2009-01-19 20:39:00,1.45025,1.45025,1.45,1.45015,42400000.0
2009-01-19 20:40:00,1.4501,1.4502,1.4501,1.45015,41600000.0
2009-01-19 20:41:00,1.45015,1.45015,1.45005,1.4501,16800000.0
2009-01-19 20:42:00,1.4501,1.4501,1.44905,1.44905,61600000.0
2009-01-19 20:43:00,1.44915,1.44945,1.44905,1.4492,30400000.0
2009-01-19 20:44:00,1.4492,1.4496,1.4491,1.4496,56800000.0
2009-01-19 20:45:00,1.4496,1.4496,1.4496,1.4496,6400000.0
2009-01-19 20:46:00,1.4496,1.45035,1.4491,1.4502,155400000.0
2009-01-19 20:47:00,1.4502,1.4502,1.44985,1.45005,80400000.0
2009-01-19 20:48:00,1.45,1.45005,1.4495,1.44985,93000000.0
2009-01-19 20:49:00,1.4499,1.45035,1.44945,1.4502,157200000.0
2009-01-19 20:50:00,1.4502,1.4505,1.4497,1.45035,214200000.0
2009-01-19 20:51:00,1.45035,1.4505,1.45035,1.45045,58400000.0
2009-01-19 20:52:00,1.45035,1.45075,1.4503,1.4504,50000000.0
2009-01-19 20:53:00,1.45055,1.45055,1.45045,1.4505,37600000.0
2009-01-19 20:54:00,1.45045,1.4521,1.45045,1.45125,297600000.0
2009-01-19 20:55:00,1.4514,1.45175,1.45105,1.4511,112400000.0
2009-01-19 20:56:00,1.4511,1.4513,1.45095,1.4511,130400000.0
2009-01-19 20:57:00,1.45125,1.45125,1.4511,1.4511,46400000.0
2009-01-19 20:58:00,1.4511,1.4512,1.45075,1.45085,167600001.0
2009-01-19 20:59:00,1.45085,1.4512,1.4507,1.45075,115000000.0
2009-01-19 21:00:00,1.45075,1.4509,1.45075,1.45085,62400000.0
2009-01-19 21:01:00,1.4507,1.45095,1.4506,1.4506,147200000.0
2009-01-19 21:02:00,1.4506,1.45075,1.4505,1.4505,61200000.0
2009-01-19 21:03:00,1.4505,1.4506,1.45045,1.4506,32000000.0
2009-01-19 21:04:00,1.45065,1.45065,1.45055,1.45055,32800000.0
2009-01-19 21:05:00,1.45055,1.45085,1.45055,1.45085,58400000.0
2009-01-19 21:06:00,1.45085,1.4512,1.45085,1.4509,82600000.0
2009-01-19 21:07:00,1.4509,1.4511,1.45035,1.4504,97600000.0
2009-01-19 21:08:00,1.4502,1.4502,1.44925,1.44935,111600000.0
2009-01-19 21:09:00,1.44935,1.44945,1.44925,1.44925,65800000.0
2009-01-19 21:10:00,1.4494,1.4499,1.4491,1.4495,75400000.0
2009-01-19 21:11:00,1.4495,1.4498,1.449,1.4498,102800000.0
2009-01-19 21:12:00,1.44975,1.4501,1.4494,1.45005,184200000.0
2009-01-19 21:13:00,1.4501,1.4501,1.44935,1.45005,206200000.0
2009-01-19 21:14:00,1.4501,1.4502,1.4501,1.4502,27200000.0
2009-01-19 21:15:00,1.4502,1.4502,1.44935,1.45005,226300000.0
2009-01-19 21:16:00,1.4501,1.4502,1.44955,1.4502,64600000.0
2009-01-19 21:17:00,1.4502,1.4502,1.4495,1.4496,155800000.0
2009-01-19 21:18:00,1.4498,1.4502,1.4495,1.45005,218400000.0
2009-01-19 21:19:00,1.4501,1.4502,1.4501,1.4502,19200000.0
2009-01-19 21:20:00,1.45015,1.4504,1.4494,1.45,123400000.0
2009-01-19 21:21:00,1.44995,1.4501,1.44935,1.44965,150800000.0
2009-01-19 21:22:00,1.4499,1.4502,1.4499,1.4502,47600000.0
2009-01-19 21:23:00,1.4502,1.4502,1.4493,1.44965,52800000.0
2009-01-19 21:24:00,1.4498,1.45035,1.4498,1.45035,24800000.0
2009-01-19 21:25:00,1.4501,1.4505,1.4498,1.44995,56200000.0
2009-01-19 21:26:00,1.44995,1.44995,1.44995,1.44995,4000000.0
2009-01-19 21:27:00,1.44995,1.44995,1.44995,1.44995,8000000.0
2009-01-19 21:28:00,1.44995,1.45,1.44995,1.45,10400000.0
2009-01-19 21:29:00,1.45,1.45,1.44975,1.44975,30000000.0
2009-01-19 21:30:00,1.44975,1.44975,1.44965,1.44965,12800000.0
2009-01-19 21:31:00,1.44965,1.44965,1.44965,1.44965,3200000.0
2009-01-19 21:32:00,1.44965,1.45,1.44925,1.44935,75199999.0
2009-01-19 21:33:00,1.4495,1.4495,1.44885,1.44925,66400000.0
2009-01-19 21:34:00,1.4494,1.4495,1.44905,1.4491,28800000.0
2009-01-19 21:35:00,1.44935,1.4495,1.44925,1.44925,20800000.0
2009-01-19 21:36:00,1.44915,1.44925,1.44905,1.44925,18400000.0
2009-01-19 21:37:00,1.44925,1.44925,1.449,1.449,24000000.0
2009-01-19 21:38:00,1.4486,1.44865,1.4471,1.44735,163600000.0
2009-01-19 21:39:00,1.4474,1.4478,1.4469,1.4474,117000000.0
2009-01-19 21:40:00,1.4474,1.4474,1.4473,1.4473,24400000.0
2009-01-19 21:41:00,1.44725,1.4474,1.44725,1.44725,38400000.0
2009-01-19 21:42:00,1.4472,1.4472,1.4472,1.4472,10400000.0
2009-01-19 21:43:00,1.4472,1.4472,1.4469,1.4471,109800000.0
2009-01-19 21:44:00,1.4471,1.4474,1.4471,1.4472,75000000.0
2009-01-19 21:45:00,1.4472,1.4472,1.44705,1.44705,68000000.0
2009-01-19 21:46:00,1.44705,1.44705,1.44705,1.44705,3200000.0
2009-01-19 21:47:00,1.44705,1.44705,1.44705,1.44705,1600000.0
2009-01-19 21:48:00,1.44705,1.44705,1.44705,1.44705,1600000.0
2009-01-19 21:49:00,1.44687,1.447,1.44687,1.447,7200000.0
2009-01-19 21:50:00,1.44705,1.44705,1.447,1.447,3200000.0
2009-01-19 21:51:00,1.44695,1.44695,1.44695,1.44695,3200000.0
2009-01-19 21:52:00,1.4469,1.4469,1.4464,1.4464,58000000.0
2009-01-19 21:53:00,1.4464,1.4471,1.4464,1.4466,69400000.0
2009-01-19 21:54:00,1.4466,1.4466,1.4466,1.4466,1600000.0
2009-01-19 21:55:00,1.4466,1.4466,1.4465,1.4465,3200000.0
2009-01-19 21:56:00,1.4466,1.4466,1.44645,1.4465,25600000.0
2009-01-19 21:57:00,1.44655,1.4468,1.4464,1.44675,93600000.0
2009-01-19 21:58:00,1.44675,1.44675,1.44675,1.44675,4400000.0
2009-01-19 21:59:00,1.44675,1.4468,1.44615,1.4463,41200000.0
2009-01-19 22:00:00,1.4463,1.4463,1.44625,1.44625,30400000.0
2009-01-19 22:01:00,1.4464,1.4466,1.44615,1.4464,54800000.0
2009-01-19 22:02:00,1.4464,1.4469,1.4464,1.4469,58000000.0
2009-01-19 22:03:00,1.4469,1.44695,1.44645,1.4465,27600000.0
2009-01-19 22:04:00,1.4464,1.44685,1.44635,1.4468,96000000.0
2009-01-19 22:05:00,1.4468,1.4468,1.44635,1.4464,58000000.0
2009-01-19 22:06:00,1.4464,1.4464,1.44605,1.4462,104400000.0
2009-01-19 22:07:00,1.4463,1.4463,1.4457,1.4457,96800000.0
2009-01-19 22:08:00,1.44575,1.44575,1.44545,1.44545,46400000.0
2009-01-19 22:09:00,1.44545,1.44545,1.44505,1.4451,80800000.0
2009-01-19 22:10:00,1.44505,1.4452,1.44415,1.44425,140000000.0
2009-01-19 22:11:00,1.44425,1.4446,1.44425,1.44425,108000000.0
2009-01-19 22:12:00,1.44425,1.4446,1.44425,1.4444,132000000.0
2009-01-19 22:13:00,1.44445,1.44505,1.4439,1.444,130200000.0
2009-01-19 22:14:00,1.44415,1.44475,1.4439,1.44405,71000000.0
2009-01-19 22:15:00,1.44395,1.44525,1.44395,1.4449,153600000.0
2009-01-19 22:16:00,1.4449,1.4449,1.44435,1.44435,22800000.0
2009-01-19 22:17:00,1.44445,1.4445,1.4443,1.4443,27200000.0
2009-01-19 22:18:00,1.4443,1.44445,1.4443,1.44435,30400000.0
2009-01-19 22:19:00,1.44435,1.4444,1.44435,1.4444,40000000.0
2009-01-19 22:20:00,1.4444,1.4444,1.4444,1.4444,8000000.0
2009-01-19 22:21:00,1.4443,1.4444,1.4443,1.4444,8400000.0
2009-01-19 22:22:00,1.44445,1.4445,1.44435,1.4444,91600000.0
2009-01-19 22:23:00,1.4445,1.44455,1.44435,1.4445,143600001.0
2009-01-19 22:24:00,1.4445,1.44615,1.4445,1.44575,92600000.0
2009-01-19 22:25:00,1.44585,1.44615,1.4451,1.44565,185200000.0
2009-01-19 22:26:00,1.44545,1.44545,1.4452,1.44545,27400000.0
2009-01-19 22:27:00,1.44545,1.44545,1.44545,1.44545,5600000.0
2009-01-19 22:28:00,1.44545,1.4461,1.44545,1.4461,48000000.0
2009-01-19 22:29:00,1.4463,1.44645,1.44595,1.44595,219600000.0
2009-01-19 22:30:00,1.446,1.44605,1.44535,1.4455,89200001.0
2009-01-19 22:31:00,1.4455,1.4455,1.44495,1.4452,43600000.0
2009-01-19 22:32:00,1.4452,1.4452,1.44495,1.4451,19600000.0
2009-01-19 22:33:00,1.4451,1.4452,1.4451,1.4452,8000000.0
2009-01-19 22:34:00,1.4452,1.4452,1.4451,1.4451,14400000.0
2009-01-19 22:35:00,1.4451,1.44525,1.4451,1.44525,9600000.0
2009-01-19 22:36:00,1.4453,1.4453,1.4453,1.4453,3200000.0
2009-01-19 22:37:00,1.4453,1.4453,1.4452,1.44525,4800000.0
2009-01-19 22:38:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 22:39:00,1.44525,1.44535,1.44495,1.44535,57000001.0
2009-01-19 22:40:00,1.44535,1.44545,1.44535,1.4454,4800000.0
2009-01-19 22:41:00,1.44518,1.44524,1.4451,1.44523,23600000.0
2009-01-19 22:42:00,1.4454,1.4454,1.4454,1.4454,1600000.0
2009-01-19 22:43:00,1.4454,1.4454,1.4454,1.4454,3200000.0
2009-01-19 22:44:00,1.44516,1.44522,1.44508,1.44511,82400000.0
2009-01-19 22:45:00,1.44499,1.44502,1.44486,1.44486,13200000.0
2009-01-19 22:46:00,1.4454,1.4454,1.44525,1.44525,4800000.0
2009-01-19 22:47:00,1.44512,1.44526,1.44502,1.44517,84800000.0
2009-01-19 22:48:00,1.44522,1.44538,1.44515,1.44538,55200000.0
2009-01-19 22:49:00,1.44525,1.44525,1.44525,1.44525,3200000.0
2009-01-19 22:50:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 22:51:00,1.44525,1.44525,1.44525,1.44525,9600000.0
2009-01-19 22:52:00,1.44525,1.44525,1.44525,1.44525,3200000.0
2009-01-19 22:53:00,1.44525,1.44525,1.44525,1.44525,3200000.0
2009-01-19 22:54:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 22:55:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 22:56:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 22:57:00,1.44516,1.44516,1.44482,1.44493,23800000.0
2009-01-19 22:58:00,1.44487,1.44504,1.44476,1.44482,59800000.0
2009-01-19 22:59:00,1.44525,1.44525,1.44525,1.44525,12800000.0
2009-01-19 23:00:00,1.44525,1.44545,1.44515,1.44515,16000000.0
2009-01-19 23:01:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 23:02:00,1.44525,1.44525,1.44525,1.44525,6400000.0
2009-01-19 23:03:00,1.44525,1.44525,1.44525,1.44525,8000000.0
2009-01-19 23:04:00,1.44525,1.44525,1.44525,1.44525,8000000.0
2009-01-19 23:05:00,1.4452,1.44523,1.44518,1.44523,20400000.0
2009-01-19 23:06:00,1.44525,1.44525,1.44525,1.44525,11200000.0
2009-01-19 23:07:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 23:08:00,1.4452,1.44525,1.4452,1.44525,4800000.0
2009-01-19 23:09:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 23:10:00,1.44525,1.44525,1.44525,1.44525,1600000.0
2009-01-19 23:11:00,1.44555,1.44555,1.4454,1.4454,3200000.0
2009-01-19 23:12:00,1.44534,1.44534,1.44506,1.44506,119800000.0
2009-01-19 23:13:00,1.44555,1.44565,1.44545,1.44555,5600000.0
2009-01-19 23:14:00,1.44555,1.4457,1.44555,1.4457,13800000.0
2009-01-19 23:15:00,1.4456,1.44565,1.4456,1.44565,8000000.0
2009-01-19 23:16:00,1.44565,1.44565,1.44565,1.44565,4800000.0
2009-01-19 23:17:00,1.44565,1.44565,1.44565,1.44565,9600000.0
2009-01-19 23:18:00,1.44565,1.44565,1.4456,1.4456,11200000.0
2009-01-19 23:19:00,1.4457,1.44575,1.44565,1.4457,14800000.0
2009-01-19 23:20:00,1.4457,1.4457,1.4457,1.4457,12800000.0
2009-01-19 23:21:00,1.4457,1.44575,1.4457,1.44575,14800000.0
2009-01-19 23:22:00,1.44575,1.44575,1.44565,1.44575,5200000.0
2009-01-19 23:23:00,1.4457,1.4457,1.4456,1.4456,6400000.0
2009-01-19 23:24:00,1.4456,1.4456,1.4456,1.4456,3200000.0
2009-01-19 23:25:00,1.44555,1.44555,1.44555,1.44555,28800000.0
2009-01-19 23:26:00,1.44555,1.44555,1.44555,1.44555,32000000.0
2009-01-19 23:27:00,1.44555,1.4458,1.44555,1.4458,23400000.0
2009-01-19 23:28:00,1.4457,1.4458,1.4457,1.4458,8000000.0
2009-01-19 23:29:00,1.4458,1.4458,1.4458,1.4458,4800000.0
2009-01-19 23:30:00,1.4458,1.4458,1.4456,1.4457,15800000.0
2009-01-19 23:31:00,1.4457,1.4458,1.4457,1.4457,13600000.0
2009-01-19 23:32:00,1.4457,1.44605,1.4457,1.446,20800000.0
2009-01-19 23:33:00,1.44595,1.44595,1.44565,1.44575,33200000.0
2009-01-19 23:34:00,1.4457,1.44575,1.4451,1.4451,57800000.0
2009-01-19 23:35:00,1.44505,1.4451,1.445,1.445,62600000.0
2009-01-19 23:36:00,1.445,1.445,1.4444,1.4444,48400000.0
2009-01-19 23:37:00,1.4444,1.4446,1.4444,1.4446,21800000.0
2009-01-19 23:38:00,1.44465,1.4447,1.44465,1.4447,2000000.0
2009-01-19 23:39:00,1.4447,1.44505,1.44465,1.44505,15400000.0
2009-01-19 23:40:00,1.44525,1.44565,1.44525,1.4455,23000000.0
2009-01-19 23:41:00,1.44555,1.4459,1.4455,1.4457,16000000.0
2009-01-19 23:42:00,1.44565,1.44595,1.44565,1.4459,30800000.0
2009-01-19 23:43:00,1.44615,1.4463,1.44595,1.44605,75800000.0
2009-01-19 23:44:00,1.44605,1.4465,1.44535,1.4461,109100000.0
2009-01-19 23:45:00,1.4462,1.44635,1.4457,1.4458,72440000.0
2009-01-19 23:46:00,1.4457,1.4458,1.4457,1.4457,93200000.0
2009-01-19 23:47:00,1.4457,1.44575,1.4452,1.44525,49600000.0
2009-01-19 23:48:00,1.4452,1.4452,1.44505,1.44505,24000000.0
2009-01-19 23:49:00,1.44505,1.4452,1.445,1.4452,25640000.0
2009-01-19 23:50:00,1.4452,1.44525,1.44505,1.44525,33400000.0
2009-01-19 23:51:00,1.44525,1.44525,1.4449,1.445,34760000.0
2009-01-19 23:52:00,1.4452,1.4452,1.4452,1.4452,20800000.0
2009-01-19 23:53:00,1.4452,1.4452,1.4449,1.4452,39360000.0
2009-01-19 23:54:00,1.4452,1.4452,1.44515,1.44515,4800000.0
2009-01-19 23:55:00,1.4452,1.4452,1.4452,1.4452,6400000.0
2009-01-19 23:56:00,1.44525,1.4453,1.4452,1.44525,9800000.0
2009-01-19 23:57:00,1.44515,1.44515,1.4443,1.4443,24400000.0
2009-01-19 23:58:00,1.4443,1.44435,1.44305,1.44315,86600000.0
2009-01-19 23:59:00,1.44305,1.44305,1.44125,1.4418,83800000.0
2009-01-20 00:00:00,1.4419,1.44205,1.4413,1.4413,21200000.0
2009-01-20 00:01:00,1.44135,1.44175,1.4412,1.44155,23800000.0
2009-01-20 00:02:00,1.4412,1.4415,1.4412,1.4415,5000000.0
2009-01-20 00:03:00,1.44145,1.44145,1.441,1.44135,25000000.0
2009-01-20 00:04:00,1.44125,1.4418,1.44125,1.44175,32600000.0
2009-01-20 00:05:00,1.4414,1.4414,1.44095,1.44115,31600000.0
2009-01-20 00:06:00,1.44115,1.44115,1.4402,1.44025,37200000.0
2009-01-20 00:07:00,1.4402,1.4403,1.4402,1.44025,9000000.0
2009-01-20 00:08:00,1.4402,1.44035,1.4402,1.44025,28000000.0
2009-01-20 00:09:00,1.44025,1.4403,1.43895,1.43915,127000000.0
2009-01-20 00:10:00,1.4392,1.4394,1.4392,1.4394,13600000.0
2009-01-20 00:11:00,1.4394,1.4394,1.43635,1.4369,121480000.0
2009-01-20 00:12:00,1.437,1.4375,1.4369,1.43715,128600000.0
2009-01-20 00:13:00,1.4372,1.4372,1.4366,1.4366,111800000.0
2009-01-20 00:14:00,1.4366,1.4367,1.4365,1.4366,67200000.0
2009-01-20 00:15:00,1.4366,1.43685,1.43655,1.4367,29800000.0
2009-01-20 00:16:00,1.4366,1.4371,1.43655,1.4367,64200000.0
2009-01-20 00:17:00,1.4368,1.4371,1.43605,1.4365,54600000.0
2009-01-20 00:18:00,1.43615,1.4365,1.4354,1.4359,117600000.0
2009-01-20 00:19:00,1.43585,1.4365,1.4355,1.4362,57880000.0
2009-01-20 00:20:00,1.43615,1.43655,1.4361,1.43645,26200000.0
2009-01-20 00:21:00,1.4366,1.4369,1.4364,1.4365,45800000.0
2009-01-20 00:22:00,1.43655,1.4374,1.43655,1.4374,60400000.0
2009-01-20 00:23:00,1.4379,1.43885,1.43735,1.43795,71100001.0
2009-01-20 00:24:00,1.43795,1.43795,1.4378,1.43795,9000000.0
2009-01-20 00:25:00,1.4379,1.43795,1.4379,1.4379,5000000.0
2009-01-20 00:26:00,1.43785,1.43785,1.4373,1.4373,5200000.0
2009-01-20 00:27:00,1.4374,1.4375,1.4372,1.43745,13000000.0
2009-01-20 00:28:00,1.43745,1.43745,1.43745,1.43745,2000000.0
2009-01-20 00:29:00,1.43745,1.43745,1.43675,1.437,40800000.0
2009-01-20 00:30:00,1.43695,1.43695,1.43675,1.43675,11000000.0
2009-01-20 00:31:00,1.43695,1.4371,1.43695,1.43695,12000000.0
2009-01-20 00:32:00,1.437,1.4371,1.4367,1.4368,31800000.0
2009-01-20 00:33:00,1.43695,1.43715,1.43695,1.43715,27400000.0
2009-01-20 00:34:00,1.43705,1.4374,1.43705,1.43725,24600000.0
2009-01-20 00:35:00,1.43725,1.43865,1.43725,1.43835,94900000.0
2009-01-20 00:36:00,1.43835,1.43885,1.4381,1.43885,25000000.0
2009-01-20 00:37:00,1.43865,1.43915,1.4381,1.4386,59400000.0
2009-01-20 00:38:00,1.43875,1.4392,1.43845,1.4386,72200000.0
2009-01-20 00:39:00,1.43875,1.43875,1.43815,1.43825,16800000.0
2009-01-20 00:40:00,1.43825,1.43825,1.43825,1.43825,2000000.0
2009-01-20 00:41:00,1.43815,1.43815,1.43815,1.43815,1600000.0
2009-01-20 00:42:00,1.4381,1.4382,1.4381,1.43815,3600000.0
2009-01-20 00:43:00,1.43815,1.4382,1.43815,1.4382,6200000.0
2009-01-20 00:44:00,1.43815,1.43815,1.43785,1.43795,26400000.0
2009-01-20 00:45:00,1.438,1.438,1.43795,1.43795,4000000.0
2009-01-20 00:46:00,1.43795,1.43795,1.43775,1.43795,6200000.0
2009-01-20 00:47:00,1.4374,1.43785,1.4373,1.43785,14800000.0
2009-01-20 00:48:00,1.43765,1.43775,1.43765,1.43765,3000000.0
2009-01-20 00:49:00,1.43755,1.43765,1.4372,1.4372,20800000.0
2009-01-20 00:50:00,1.4373,1.43755,1.4373,1.43755,10000000.0
2009-01-20 00:51:00,1.4377,1.43805,1.43755,1.43805,20600000.0
2009-01-20 00:52:00,1.43815,1.43825,1.43815,1.43825,2000000.0
2009-01-20 00:53:00,1.43845,1.43855,1.43805,1.43835,16400000.0
2009-01-20 00:54:00,1.43835,1.43835,1.43835,1.43835,1000000.0
2009-01-20 00:55:00,1.4382,1.43845,1.4382,1.43835,9600000.0
2009-01-20 00:56:00,1.43845,1.4388,1.43835,1.4388,16200000.0
2009-01-20 00:57:00,1.4386,1.4386,1.4386,1.4386,6400000.0
2009-01-20 00:58:00,1.43825,1.43855,1.4378,1.4379,132000000.0
2009-01-20 00:59:00,1.43805,1.4382,1.43755,1.4382,42400000.0
2009-01-20 01:00:00,1.43835,1.43915,1.43835,1.43885,67200000.0
2009-01-20 01:01:00,1.4389,1.4393,1.43875,1.4389,79400000.0
2009-01-20 01:02:00,1.43885,1.4389,1.43825,1.43855,55600000.0
2009-01-20 01:03:00,1.4386,1.4386,1.4383,1.43835,23400000.0
2009-01-20 01:04:00,1.4387,1.43885,1.43865,1.4387,16600000.0
2009-01-20 01:05:00,1.43865,1.4388,1.43865,1.4387,21000000.0
2009-01-20 01:06:00,1.4387,1.43875,1.4387,1.4387,7000000.0
2009-01-20 01:07:00,1.4386,1.4389,1.4386,1.4388,13000000.0
2009-01-20 01:08:00,1.4387,1.4389,1.4387,1.4388,4000000.0
2009-01-20 01:09:00,1.43865,1.43915,1.43865,1.43915,23200000.0
2009-01-20 01:10:00,1.43915,1.43935,1.43915,1.43935,25000000.0
2009-01-20 01:11:00,1.43935,1.43935,1.4392,1.4393,5000000.0
2009-01-20 01:12:00,1.43925,1.4398,1.4392,1.4398,39800000.0
2009-01-20 01:13:00,1.4398,1.43995,1.4394,1.43985,57000000.0
2009-01-20 01:14:00,1.43995,1.44025,1.4399,1.44015,25800000.0
2009-01-20 01:15:00,1.4402,1.44075,1.44015,1.4406,46600000.0
2009-01-20 01:16:00,1.4407,1.44085,1.44065,1.44085,15200000.0
2009-01-20 01:17:00,1.4408,1.44085,1.4405,1.4407,15000000.0
2009-01-20 01:18:00,1.4407,1.4407,1.44045,1.44045,23600000.0
2009-01-20 01:19:00,1.4399,1.44025,1.43985,1.43985,19800000.0
2009-01-20 01:20:00,1.43965,1.43965,1.4387,1.43945,56000000.0
2009-01-20 01:21:00,1.43945,1.43945,1.4391,1.43935,4000000.0
2009-01-20 01:22:00,1.4394,1.4395,1.43935,1.43945,9000000.0
2009-01-20 01:23:00,1.4393,1.4393,1.4393,1.4393,1600000.0
2009-01-20 01:24:00,1.4393,1.4395,1.4393,1.4395,5600000.0
2009-01-20 01:25:00,1.43955,1.4398,1.4395,1.4398,12400000.0
2009-01-20 01:26:00,1.43995,1.44075,1.43995,1.44075,12200000.0
2009-01-20 01:27:00,1.44075,1.44075,1.4407,1.4407,11600000.0
2009-01-20 01:28:00,1.4408,1.441,1.4408,1.441,11000000.0
2009-01-20 01:29:00,1.441,1.44145,1.441,1.4413,44600000.0
2009-01-20 01:30:00,1.44125,1.44125,1.44045,1.44045,91600000.0
2009-01-20 01:31:00,1.44045,1.4408,1.44045,1.44055,14200000.0
2009-01-20 01:32:00,1.44055,1.4407,1.44055,1.44055,11600000.0
2009-01-20 01:33:00,1.44055,1.4406,1.4404,1.4406,13000000.0
2009-01-20 01:34:00,1.44055,1.441,1.44035,1.441,21600000.0
2009-01-20 01:35:00,1.441,1.4411,1.4407,1.4407,10600000.0
2009-01-20 01:36:00,1.44075,1.4408,1.44075,1.4408,2000000.0
2009-01-20 01:37:00,1.441,1.44135,1.44065,1.4413,29800000.0
2009-01-20 01:38:00,1.44135,1.44145,1.4408,1.44135,58800000.0
2009-01-20 01:39:00,1.4412,1.44135,1.4406,1.4411,25600000.0
2009-01-20 01:40:00,1.4411,1.4414,1.44105,1.4412,36000000.0
2009-01-20 01:41:00,1.44135,1.44145,1.4412,1.4414,31800000.0
2009-01-20 01:42:00,1.4414,1.4415,1.4414,1.44145,15800000.0
2009-01-20 01:43:00,1.44145,1.44145,1.44145,1.44145,14200000.0
2009-01-20 01:44:00,1.44145,1.44225,1.44145,1.44225,52400000.0
2009-01-20 01:45:00,1.44225,1.44285,1.4422,1.4426,71000000.0
2009-01-20 01:46:00,1.4426,1.44275,1.44235,1.44235,96600000.0
2009-01-20 01:47:00,1.44245,1.4427,1.44245,1.4427,24000000.0
2009-01-20 01:48:00,1.4426,1.44355,1.44255,1.44325,69400000.0
2009-01-20 01:49:00,1.44325,1.44405,1.44325,1.44405,79200000.0
2009-01-20 01:50:00,1.44385,1.44425,1.44345,1.44405,80700000.0
2009-01-20 01:51:00,1.44405,1.44405,1.44295,1.44345,42400000.0
2009-01-20 01:52:00,1.4432,1.4434,1.443,1.4434,28600000.0
2009-01-20 01:53:00,1.4434,1.4437,1.4434,1.4437,14600000.0
2009-01-20 01:54:00,1.44375,1.44375,1.44345,1.44355,60000000.0
2009-01-20 01:55:00,1.44355,1.44355,1.44225,1.44225,79000000.0
2009-01-20 01:56:00,1.44245,1.4428,1.44205,1.44235,84200000.0
2009-01-20 01:57:00,1.44235,1.4424,1.44215,1.44235,43400000.0
2009-01-20 01:58:00,1.4423,1.4427,1.44215,1.4425,54000000.0
2009-01-20 01:59:00,1.44265,1.44265,1.44225,1.44225,43400000.0
2009-01-20 02:00:00,1.44215,1.4423,1.4421,1.44215,56400000.0
2009-01-20 02:01:00,1.4423,1.44255,1.44165,1.44195,208800000.0
2009-01-20 02:02:00,1.44195,1.44245,1.44195,1.4424,113200000.0
2009-01-20 02:03:00,1.4424,1.44245,1.4421,1.44215,60400000.0
2009-01-20 02:04:00,1.44225,1.4425,1.442,1.44205,49000000.0
2009-01-20 02:05:00,1.442,1.44245,1.4418,1.44245,57200000.0
2009-01-20 02:06:00,1.44245,1.44245,1.442,1.4423,60400000.0
2009-01-20 02:07:00,1.4421,1.44285,1.4421,1.4423,41600000.0
2009-01-20 02:08:00,1.4423,1.44245,1.44205,1.4421,116800000.0
2009-01-20 02:09:00,1.4421,1.4425,1.4419,1.44245,100200000.0
2009-01-20 02:10:00,1.4425,1.44265,1.44235,1.44245,69000000.0
2009-01-20 02:11:00,1.44245,1.44245,1.44195,1.44205,33400000.0
2009-01-20 02:12:00,1.44205,1.44205,1.4399,1.44,70000000.0
2009-01-20 02:13:00,1.44,1.44,1.43865,1.439,122000000.0
2009-01-20 02:14:00,1.4392,1.4392,1.43845,1.4387,105800000.0
2009-01-20 02:15:00,1.43865,1.43895,1.43805,1.43835,43200000.0
2009-01-20 02:16:00,1.43825,1.43855,1.43765,1.43815,71400000.0
2009-01-20 02:17:00,1.43815,1.4393,1.43815,1.4393,25400000.0
2009-01-20 02:18:00,1.4392,1.4394,1.4387,1.4387,45000000.0
2009-01-20 02:19:00,1.4389,1.4392,1.4389,1.439,27200000.0
2009-01-20 02:20:00,1.4392,1.4392,1.43845,1.4386,44200000.0
2009-01-20 02:21:00,1.4386,1.43875,1.43855,1.43865,18000000.0
2009-01-20 02:22:00,1.4385,1.4386,1.43845,1.43845,31600000.0
2009-01-20 02:23:00,1.43845,1.43915,1.43845,1.43875,75600000.0
2009-01-20 02:24:00,1.4389,1.4391,1.4386,1.4386,40200000.0
2009-01-20 02:25:00,1.43855,1.4386,1.43845,1.43845,10600000.0
2009-01-20 02:26:00,1.43845,1.43865,1.43845,1.43865,14600000.0
2009-01-20 02:27:00,1.4387,1.4387,1.438,1.438,60200000.0
2009-01-20 02:28:00,1.43805,1.43825,1.43205,1.4333,403339999.0
2009-01-20 02:29:00,1.4333,1.4337,1.43175,1.4321,206950000.0
2009-01-20 02:30:00,1.4321,1.4333,1.43205,1.4327,139210000.0
2009-01-20 02:31:00,1.4326,1.43275,1.43005,1.43015,248999999.0
2009-01-20 02:32:00,1.4301,1.4307,1.42985,1.43005,181380000.0
2009-01-20 02:33:00,1.43005,1.4315,1.42995,1.43065,196100000.0
2009-01-20 02:34:00,1.4305,1.4305,1.428,1.428,219800000.0
2009-01-20 02:35:00,1.42805,1.42975,1.42805,1.4293,127400000.0
2009-01-20 02:36:00,1.4293,1.4307,1.4293,1.4307,132600000.0
2009-01-20 02:37:00,1.4303,1.4305,1.43005,1.4301,116400000.0
2009-01-20 02:38:00,1.43005,1.43025,1.4291,1.4295,125300000.0
2009-01-20 02:39:00,1.42925,1.43005,1.4288,1.42985,122400000.0
2009-01-20 02:40:00,1.42985,1.42995,1.42955,1.42965,44400000.0
2009-01-20 02:41:00,1.4297,1.43055,1.42965,1.43005,97600000.0
2009-01-20 02:42:00,1.4301,1.43085,1.42985,1.4307,90200000.0
2009-01-20 02:43:00,1.43085,1.43095,1.4296,1.4301,162000000.0
2009-01-20 02:44:00,1.4301,1.4301,1.429,1.42905,169000000.0
2009-01-20 02:45:00,1.42905,1.4305,1.42905,1.42995,117000000.0
2009-01-20 02:46:00,1.42995,1.43015,1.4289,1.4291,110200000.0
2009-01-20 02:47:00,1.42905,1.42935,1.4289,1.42915,50200000.0
2009-01-20 02:48:00,1.42915,1.4298,1.42895,1.42965,88100000.0
2009-01-20 02:49:00,1.4297,1.4302,1.4297,1.4298,81800000.0
2009-01-20 02:50:00,1.42985,1.43055,1.42965,1.43055,38600000.0
2009-01-20 02:51:00,1.43055,1.43075,1.4292,1.42925,92300000.0
2009-01-20 02:52:00,1.42925,1.4293,1.42865,1.42865,174900000.0
2009-01-20 02:53:00,1.4286,1.42875,1.42765,1.4277,170200000.0
2009-01-20 02:54:00,1.42765,1.4277,1.4262,1.42645,348800000.0
2009-01-20 02:55:00,1.42635,1.42725,1.42585,1.42685,151400000.0
2009-01-20 02:56:00,1.42675,1.42675,1.42455,1.4262,243700000.0
2009-01-20 02:57:00,1.42635,1.427,1.42605,1.4268,133400000.0
2009-01-20 02:58:00,1.4272,1.42875,1.4272,1.42785,110800000.0
2009-01-20 02:59:00,1.4279,1.4279,1.42635,1.42645,101000000.0
2009-01-20 03:00:00,1.4264,1.42725,1.4261,1.42725,176800000.0
2009-01-20 03:01:00,1.42725,1.42745,1.42665,1.42685,86400000.0
2009-01-20 03:02:00,1.4269,1.42745,1.42675,1.4272,55800000.0
2009-01-20 03:03:00,1.4272,1.4277,1.4268,1.42755,103800000.0
2009-01-20 03:04:00,1.42765,1.42825,1.42745,1.42825,97200000.0
2009-01-20 03:05:00,1.4283,1.4287,1.4282,1.42855,140400000.0
2009-01-20 03:06:00,1.4286,1.4286,1.42745,1.4276,89300000.0
2009-01-20 03:07:00,1.4277,1.428,1.42695,1.428,60200000.0
2009-01-20 03:08:00,1.428,1.42835,1.4279,1.42835,28600000.0
2009-01-20 03:09:00,1.4282,1.4286,1.42815,1.4286,67600000.0
2009-01-20 03:10:00,1.4286,1.42955,1.4286,1.42895,120000000.0
2009-01-20 03:11:00,1.42915,1.43005,1.42885,1.43005,80400000.0
2009-01-20 03:12:00,1.43005,1.43025,1.43005,1.4302,145600000.0
2009-01-20 03:13:00,1.4302,1.4302,1.4297,1.42985,110800000.0
2009-01-20 03:14:00,1.4298,1.42995,1.42965,1.4298,58800000.0
2009-01-20 03:15:00,1.42985,1.4299,1.4283,1.42835,95800000.0
2009-01-20 03:16:00,1.4283,1.4283,1.42705,1.42705,109400000.0
2009-01-20 03:17:00,1.4271,1.4285,1.4271,1.4283,60400000.0
2009-01-20 03:18:00,1.4285,1.4285,1.4277,1.4279,42200000.0
2009-01-20 03:19:00,1.4279,1.42815,1.42785,1.42805,21200000.0
2009-01-20 03:20:00,1.42795,1.42795,1.42705,1.4271,57000000.0
2009-01-20 03:21:00,1.4271,1.4271,1.4267,1.42685,71600000.0
2009-01-20 03:22:00,1.42705,1.4271,1.4268,1.42685,82000000.0
2009-01-20 03:23:00,1.42685,1.42685,1.4266,1.42685,33000000.0
2009-01-20 03:24:00,1.4268,1.42705,1.4268,1.427,38400000.0
2009-01-20 03:25:00,1.42705,1.4284,1.42705,1.42835,77200000.0
2009-01-20 03:26:00,1.42835,1.4286,1.42785,1.4281,56200000.0
2009-01-20 03:27:00,1.4281,1.4281,1.42745,1.42755,35800000.0
2009-01-20 03:28:00,1.42755,1.42825,1.42755,1.42795,50000000.0
2009-01-20 03:29:00,1.42795,1.42795,1.42765,1.4277,28400000.0
2009-01-20 03:30:00,1.42775,1.42805,1.42775,1.42805,13600000.0
2009-01-20 03:31:00,1.42815,1.42815,1.4271,1.42715,88600000.0
2009-01-20 03:32:00,1.4271,1.4273,1.4271,1.4272,28600000.0
2009-01-20 03:33:00,1.4272,1.42755,1.42645,1.4268,60000000.0
2009-01-20 03:34:00,1.4268,1.42765,1.4268,1.42765,56200000.0
2009-01-20 03:35:00,1.42765,1.4282,1.42765,1.42805,18000000.0
2009-01-20 03:36:00,1.42815,1.4284,1.42815,1.4284,18000000.0
2009-01-20 03:37:00,1.42845,1.42865,1.42825,1.42865,26800000.0
2009-01-20 03:38:00,1.42845,1.4285,1.42825,1.42825,54800000.0
2009-01-20 03:39:00,1.42825,1.4283,1.42795,1.42815,83200000.0
2009-01-20 03:40:00,1.42805,1.42815,1.42755,1.42775,33600000.0
2009-01-20 03:41:00,1.42775,1.4284,1.42765,1.42825,55800000.0
2009-01-20 03:42:00,1.4282,1.42825,1.42815,1.42825,11200000.0
2009-01-20 03:43:00,1.42835,1.42865,1.42835,1.4285,53400000.0
2009-01-20 03:44:00,1.4286,1.42875,1.42855,1.42865,111400000.0
2009-01-20 03:45:00,1.42865,1.42865,1.4283,1.4284,25400000.0
2009-01-20 03:46:00,1.4284,1.42865,1.42835,1.42855,36800000.0
2009-01-20 03:47:00,1.42855,1.42855,1.42835,1.42845,20600000.0
2009-01-20 03:48:00,1.4284,1.42855,1.4284,1.42855,11000000.0
2009-01-20 03:49:00,1.4285,1.42855,1.4284,1.4285,9000000.0
2009-01-20 03:50:00,1.4285,1.42855,1.42845,1.42845,42400000.0
2009-01-20 03:51:00,1.42845,1.42855,1.42845,1.42845,12600000.0
2009-01-20 03:52:00,1.42845,1.4285,1.42835,1.42845,37800000.0
2009-01-20 03:53:00,1.42845,1.42845,1.428,1.4283,60000000.0
2009-01-20 03:54:00,1.4283,1.4287,1.4283,1.4287,27000000.0
2009-01-20 03:55:00,1.4287,1.4291,1.42865,1.4291,22400000.0
2009-01-20 03:56:00,1.4291,1.4293,1.4287,1.42895,68200000.0
2009-01-20 03:57:00,1.42895,1.42895,1.4289,1.4289,7800000.0
2009-01-20 03:58:00,1.4289,1.4289,1.42855,1.42865,25800000.0
2009-01-20 03:59:00,1.42865,1.4287,1.4278,1.4281,90800000.0
2009-01-20 04:00:00,1.42815,1.4286,1.4281,1.4286,79000000.0
2009-01-20 04:01:00,1.42865,1.4289,1.42845,1.42885,61700000.0
2009-01-20 04:02:00,1.42885,1.42895,1.42865,1.4288,58800000.0
2009-01-20 04:03:00,1.42875,1.429,1.4286,1.429,40600000.0
2009-01-20 04:04:00,1.429,1.42915,1.429,1.42915,37200000.0
2009-01-20 04:05:00,1.4291,1.42915,1.42875,1.42905,44000000.0
2009-01-20 04:06:00,1.42905,1.4291,1.4288,1.4288,68200000.0
2009-01-20 04:07:00,1.42885,1.42895,1.4287,1.42875,168600000.0
2009-01-20 04:08:00,1.4288,1.4288,1.4287,1.4288,31800000.0
2009-01-20 04:09:00,1.42875,1.4288,1.4287,1.42875,45200000.0
2009-01-20 04:10:00,1.42875,1.42885,1.42875,1.42885,33400000.0
2009-01-20 04:11:00,1.4289,1.4291,1.42885,1.4291,38200000.0
2009-01-20 04:12:00,1.42915,1.42945,1.4291,1.42945,51600000.0
2009-01-20 04:13:00,1.4294,1.4297,1.4293,1.42965,38400000.0
2009-01-20 04:14:00,1.42975,1.4299,1.42955,1.4296,81400000.0
2009-01-20 04:15:00,1.42965,1.43015,1.42965,1.42995,144000000.0
2009-01-20 04:16:00,1.4301,1.4303,1.42995,1.4303,135200000.0
2009-01-20 04:17:00,1.4303,1.4303,1.43015,1.4302,136000000.0
2009-01-20 04:18:00,1.43015,1.4303,1.42975,1.43,72400000.0
2009-01-20 04:19:00,1.4301,1.4301,1.42995,1.42995,65800000.0
2009-01-20 04:20:00,1.4301,1.43015,1.43005,1.4301,51200000.0
2009-01-20 04:21:00,1.43015,1.43015,1.4295,1.4296,39600000.0
2009-01-20 04:22:00,1.4296,1.42965,1.42945,1.42965,38600000.0
2009-01-20 04:23:00,1.42965,1.4301,1.4295,1.4301,53600000.0
2009-01-20 04:24:00,1.43005,1.43025,1.43,1.43025,14400000.0
2009-01-20 04:25:00,1.4302,1.43065,1.43005,1.43065,40800000.0
2009-01-20 04:26:00,1.43065,1.4307,1.43025,1.4305,34200000.0
2009-01-20 04:27:00,1.4304,1.4309,1.43025,1.43055,44800000.0
2009-01-20 04:28:00,1.43055,1.43075,1.4305,1.4307,30400000.0
2009-01-20 04:29:00,1.43065,1.4311,1.43065,1.4311,54600000.0
2009-01-20 04:30:00,1.4311,1.4311,1.43085,1.43085,60200000.0
2009-01-20 04:31:00,1.4308,1.43095,1.43035,1.43035,41200000.0
2009-01-20 04:32:00,1.43045,1.4305,1.43005,1.4303,27600000.0
2009-01-20 04:33:00,1.43025,1.43025,1.42935,1.42935,90000000.0
2009-01-20 04:34:00,1.42935,1.42975,1.42925,1.4295,82400000.0
2009-01-20 04:35:00,1.4295,1.4295,1.4292,1.42925,14400000.0
2009-01-20 04:36:00,1.42925,1.4293,1.42925,1.42925,7200000.0
2009-01-20 04:37:00,1.4294,1.42975,1.42915,1.42975,58600000.0
2009-01-20 04:38:00,1.42975,1.43035,1.4296,1.43035,82800000.0
2009-01-20 04:39:00,1.4303,1.43105,1.43025,1.43045,86800000.0
2009-01-20 04:40:00,1.43055,1.4309,1.4305,1.4309,12800000.0
2009-01-20 04:41:00,1.4308,1.4308,1.43075,1.43075,3400000.0
2009-01-20 04:42:00,1.43075,1.43075,1.43035,1.43055,32000000.0
2009-01-20 04:43:00,1.43035,1.43035,1.43015,1.4302,34400000.0
2009-01-20 04:44:00,1.43015,1.43085,1.43015,1.43085,74000000.0
2009-01-20 04:45:00,1.43085,1.43095,1.43065,1.4308,47200000.0
2009-01-20 04:46:00,1.43085,1.4316,1.4308,1.4316,112400000.0
2009-01-20 04:47:00,1.4316,1.4316,1.43125,1.4313,137200000.0
2009-01-20 04:48:00,1.4313,1.4313,1.431,1.43115,37000000.0
2009-01-20 04:49:00,1.4311,1.43125,1.4307,1.43085,62000000.0
2009-01-20 04:50:00,1.43075,1.4311,1.43075,1.43095,33000000.0
2009-01-20 04:51:00,1.43095,1.43095,1.4307,1.4308,27800000.0
2009-01-20 04:52:00,1.43095,1.43095,1.4306,1.43075,9800000.0
2009-01-20 04:53:00,1.4308,1.4308,1.4307,1.4307,2400000.0
2009-01-20 04:54:00,1.43075,1.4308,1.4307,1.43075,19200000.0
2009-01-20 04:55:00,1.4307,1.4307,1.4307,1.4307,5200000.0
2009-01-20 04:56:00,1.4307,1.4307,1.42995,1.43005,112200000.0
2009-01-20 04:57:00,1.4299,1.4304,1.42985,1.4302,105200000.0
2009-01-20 04:58:00,1.43035,1.43045,1.4303,1.4304,36000000.0
2009-01-20 04:59:00,1.42995,1.43035,1.42935,1.42945,63200000.0
2009-01-20 05:00:00,1.4295,1.42995,1.42945,1.42995,45200000.0
2009-01-20 05:01:00,1.42985,1.4302,1.42945,1.4298,52600000.0
2009-01-20 05:02:00,1.42965,1.4297,1.4288,1.4288,30200000.0
2009-01-20 05:03:00,1.4287,1.4289,1.42855,1.42855,52600000.0
2009-01-20 05:04:00,1.42855,1.42855,1.4284,1.42855,22000000.0
2009-01-20 05:05:00,1.42845,1.42915,1.42845,1.4288,68800000.0
2009-01-20 05:06:00,1.42885,1.4289,1.4288,1.4288,6000000.0
2009-01-20 05:07:00,1.42885,1.42895,1.4288,1.42895,12000000.0
2009-01-20 05:08:00,1.42895,1.42895,1.42875,1.42895,22400000.0
2009-01-20 05:09:00,1.42895,1.42915,1.4287,1.42875,44400000.0
2009-01-20 05:10:00,1.42875,1.42875,1.42835,1.42835,28800000.0
2009-01-20 05:11:00,1.4284,1.42865,1.42835,1.42835,54800000.0
2009-01-20 05:12:00,1.42835,1.4284,1.42815,1.42815,80400000.0
2009-01-20 05:13:00,1.42815,1.42825,1.42765,1.42795,57600000.0
2009-01-20 05:14:00,1.42795,1.42795,1.42785,1.42785,11200000.0
2009-01-20 05:15:00,1.42785,1.42785,1.4274,1.42745,80400000.0
2009-01-20 05:16:00,1.42745,1.4279,1.42735,1.42775,43600000.0
2009-01-20 05:17:00,1.42775,1.42795,1.42775,1.4279,46400000.0
2009-01-20 05:18:00,1.42795,1.42805,1.42775,1.42775,20800000.0
2009-01-20 05:19:00,1.42775,1.4279,1.4277,1.4277,7200000.0
2009-01-20 05:20:00,1.4277,1.42775,1.4277,1.4277,8400000.0
2009-01-20 05:21:00,1.42775,1.42775,1.42755,1.42755,16800000.0
2009-01-20 05:22:00,1.4276,1.42765,1.4275,1.4275,40400000.0
2009-01-20 05:23:00,1.4275,1.42765,1.4275,1.42765,22400000.0
2009-01-20 05:24:00,1.42765,1.42795,1.42765,1.42795,12800000.0
2009-01-20 05:25:00,1.42795,1.42855,1.42785,1.4283,89800000.0
2009-01-20 05:26:00,1.4285,1.4285,1.42825,1.4285,36600000.0
2009-01-20 05:27:00,1.4286,1.42895,1.42855,1.4289,28600000.0
2009-01-20 05:28:00,1.4289,1.4291,1.42885,1.429,29200000.0
2009-01-20 05:29:00,1.4288,1.4288,1.4286,1.4286,60200000.0
2009-01-20 05:30:00,1.42875,1.4289,1.42795,1.42835,66800000.0
2009-01-20 05:31:00,1.42845,1.42845,1.4282,1.42835,27600000.0
2009-01-20 05:32:00,1.4284,1.4284,1.42835,1.42835,4800000.0
2009-01-20 05:33:00,1.42825,1.42855,1.42825,1.42855,16800000.0
2009-01-20 05:34:00,1.4285,1.4286,1.42745,1.42845,113800000.0
2009-01-20 05:35:00,1.4285,1.4286,1.4284,1.4286,27600000.0
2009-01-20 05:36:00,1.4286,1.42865,1.4286,1.42865,9600000.0
2009-01-20 05:37:00,1.42865,1.42925,1.42865,1.4288,30800000.0
2009-01-20 05:38:00,1.42875,1.42875,1.4287,1.42875,3600000.0
2009-01-20 05:39:00,1.42875,1.42875,1.42875,1.42875,4800000.0
2009-01-20 05:40:00,1.42875,1.42885,1.42875,1.42875,8400000.0
2009-01-20 05:41:00,1.4287,1.42935,1.4285,1.4285,59000000.0
2009-01-20 05:42:00,1.42865,1.4294,1.42845,1.42845,42300000.0
2009-01-20 05:43:00,1.42835,1.4285,1.42835,1.4285,6400000.0
2009-01-20 05:44:00,1.42845,1.4285,1.42845,1.4285,14400000.0
2009-01-20 05:45:00,1.4285,1.4286,1.42835,1.4286,21200000.0
2009-01-20 05:46:00,1.4284,1.4284,1.42835,1.4284,19400000.0
2009-01-20 05:47:00,1.42845,1.42845,1.4284,1.4284,9600000.0
2009-01-20 05:48:00,1.42845,1.42855,1.4284,1.4285,9600000.0
2009-01-20 05:49:00,1.42845,1.42925,1.42845,1.42905,20800000.0
2009-01-20 05:50:00,1.429,1.42955,1.42895,1.42955,28600000.0
2009-01-20 05:51:00,1.42955,1.42955,1.4292,1.42925,8800000.0
2009-01-20 05:52:00,1.42925,1.42925,1.42915,1.42925,6000000.0
2009-01-20 05:53:00,1.42925,1.4293,1.4292,1.4293,12000000.0
2009-01-20 05:54:00,1.4293,1.4293,1.4291,1.4291,18000000.0
2009-01-20 05:55:00,1.42925,1.42965,1.4291,1.42945,37400000.0
2009-01-20 05:56:00,1.4295,1.4296,1.4292,1.4292,37000000.0
2009-01-20 05:57:00,1.42915,1.42935,1.4291,1.42935,15600000.0
2009-01-20 05:58:00,1.4293,1.42935,1.42925,1.42935,30000000.0
2009-01-20 05:59:00,1.4294,1.4294,1.42935,1.42935,6000000.0
2009-01-20 06:00:00,1.4293,1.42935,1.429,1.42915,32800000.0
2009-01-20 06:01:00,1.42915,1.42915,1.4291,1.4291,3600000.0
2009-01-20 06:02:00,1.42915,1.4295,1.42905,1.42945,69800000.0
2009-01-20 06:03:00,1.4295,1.4295,1.42945,1.4295,20000000.0
2009-01-20 06:04:00,1.42945,1.42965,1.4292,1.42925,99800000.0
2009-01-20 06:05:00,1.4292,1.42925,1.42845,1.42855,71600000.0
2009-01-20 06:06:00,1.42855,1.4286,1.42815,1.4284,40000000.0
2009-01-20 06:07:00,1.42855,1.42865,1.42805,1.42815,76400000.0
2009-01-20 06:08:00,1.42805,1.42815,1.4277,1.4277,13200000.0
2009-01-20 06:09:00,1.42775,1.42785,1.42715,1.42785,72600000.0
2009-01-20 06:10:00,1.42785,1.42785,1.42765,1.42775,7200000.0
2009-01-20 06:11:00,1.42775,1.4279,1.42745,1.42745,30600000.0
2009-01-20 06:12:00,1.42745,1.42765,1.42745,1.42745,36000000.0
2009-01-20 06:13:00,1.42765,1.42835,1.42765,1.42835,15600000.0
2009-01-20 06:14:00,1.42835,1.42835,1.42775,1.42805,32600000.0
2009-01-20 06:15:00,1.42815,1.42815,1.428,1.428,16400000.0
2009-01-20 06:16:00,1.42815,1.42815,1.42695,1.42755,98000000.0
2009-01-20 06:17:00,1.4276,1.42805,1.4268,1.4269,85200000.0
2009-01-20 06:18:00,1.4267,1.42715,1.42665,1.427,37800000.0
2009-01-20 06:19:00,1.4271,1.4275,1.42685,1.42705,79400000.0
2009-01-20 06:20:00,1.42695,1.4272,1.42625,1.4268,111000000.0
2009-01-20 06:21:00,1.4268,1.4273,1.4268,1.4273,43800000.0
2009-01-20 06:22:00,1.42745,1.4276,1.4273,1.4276,50000000.0
2009-01-20 06:23:00,1.42765,1.42765,1.42645,1.42645,37400000.0
2009-01-20 06:24:00,1.4264,1.4265,1.42615,1.42625,55400000.0
2009-01-20 06:25:00,1.42625,1.42695,1.42625,1.42625,73400000.0
2009-01-20 06:26:00,1.42625,1.42625,1.42245,1.4227,185400000.0
2009-01-20 06:27:00,1.4227,1.42295,1.42175,1.42175,229000000.0
2009-01-20 06:28:00,1.42165,1.42165,1.41865,1.4188,231500000.0
2009-01-20 06:29:00,1.4188,1.41995,1.41855,1.4199,230300000.0
2009-01-20 06:30:00,1.4199,1.4206,1.41965,1.41995,223500000.0
2009-01-20 06:31:00,1.4199,1.42075,1.4198,1.42075,126000000.0
2009-01-20 06:32:00,1.4208,1.4216,1.4207,1.42155,139200000.0
2009-01-20 06:33:00,1.4216,1.4216,1.4194,1.41965,207000000.0
2009-01-20 06:34:00,1.4196,1.4197,1.41825,1.4188,148200000.0
2009-01-20 06:35:00,1.4189,1.41995,1.41875,1.41985,123600000.0
2009-01-20 06:36:00,1.4198,1.4213,1.4197,1.4213,134800000.0
2009-01-20 06:37:00,1.42135,1.42255,1.4213,1.42145,220800000.0
2009-01-20 06:38:00,1.42145,1.42145,1.4202,1.4203,160800000.0
2009-01-20 06:39:00,1.4203,1.4203,1.4194,1.4198,126400000.0
2009-01-20 06:40:00,1.41985,1.4205,1.41975,1.42045,83200000.0
2009-01-20 06:41:00,1.4205,1.4214,1.42045,1.4208,98600000.0
2009-01-20 06:42:00,1.42085,1.4212,1.4206,1.42115,136800000.0
2009-01-20 06:43:00,1.4211,1.4212,1.4207,1.4211,131600000.0
2009-01-20 06:44:00,1.42115,1.4212,1.4207,1.4207,94400000.0
2009-01-20 06:45:00,1.4208,1.4209,1.4205,1.4208,95000000.0
2009-01-20 06:46:00,1.42085,1.4214,1.4207,1.42075,78000000.0
2009-01-20 06:47:00,1.42085,1.4209,1.42085,1.4209,12000000.0
2009-01-20 06:48:00,1.4209,1.42155,1.42085,1.421,104800000.0
2009-01-20 06:49:00,1.42105,1.42135,1.42075,1.4212,129000000.0
2009-01-20 06:50:00,1.4212,1.4214,1.4208,1.4208,131600000.0
2009-01-20 06:51:00,1.42085,1.42095,1.4205,1.4207,85600000.0
2009-01-20 06:52:00,1.4209,1.421,1.4207,1.4207,35800000.0
2009-01-20 06:53:00,1.4207,1.422,1.4206,1.422,149600000.0
2009-01-20 06:54:00,1.422,1.42205,1.4218,1.42185,49000000.0
2009-01-20 06:55:00,1.42185,1.42185,1.42065,1.42105,79400000.0
2009-01-20 06:56:00,1.4211,1.4211,1.421,1.42105,24400000.0
2009-01-20 06:57:00,1.42105,1.4213,1.421,1.421,31600000.0
2009-01-20 06:58:00,1.42115,1.42115,1.4198,1.4199,118199999.0
2009-01-20 06:59:00,1.4199,1.4203,1.4191,1.41925,79600000.0
2009-01-20 07:00:00,1.41925,1.4201,1.419,1.4201,121400000.0
2009-01-20 07:01:00,1.4201,1.42025,1.4189,1.41935,203300000.0
2009-01-20 07:02:00,1.41925,1.41925,1.41665,1.41665,224800000.0
2009-01-20 07:03:00,1.41665,1.41665,1.41325,1.4138,250900000.0
2009-01-20 07:04:00,1.4137,1.41535,1.41355,1.41495,240600000.0
2009-01-20 07:05:00,1.41495,1.41625,1.4149,1.41625,184000000.0
2009-01-20 07:06:00,1.41625,1.41735,1.41605,1.41715,149200000.0
2009-01-20 07:07:00,1.4172,1.4172,1.41655,1.4167,69200000.0
2009-01-20 07:08:00,1.4167,1.4172,1.41665,1.4172,51700000.0
2009-01-20 07:09:00,1.417,1.417,1.416,1.4161,106400000.0
2009-01-20 07:10:00,1.4162,1.4162,1.41575,1.41605,138800000.0
2009-01-20 07:11:00,1.41595,1.41685,1.4152,1.41675,146199999.0
2009-01-20 07:12:00,1.41675,1.417,1.41665,1.417,113000000.0
2009-01-20 07:13:00,1.41705,1.41705,1.41665,1.41705,160800000.0
2009-01-20 07:14:00,1.41705,1.41805,1.41705,1.41805,122100000.0
2009-01-20 07:15:00,1.41805,1.4185,1.4172,1.41725,139100000.0
2009-01-20 07:16:00,1.41735,1.41745,1.41645,1.4172,198200000.0
2009-01-20 07:17:00,1.41715,1.41905,1.417,1.41885,455200000.0
2009-01-20 07:18:00,1.4189,1.4189,1.417,1.4175,112000000.0
2009-01-20 07:19:00,1.4175,1.41815,1.41715,1.4179,269000000.0
2009-01-20 07:20:00,1.41795,1.41825,1.41735,1.4176,209000000.0
2009-01-20 07:21:00,1.4176,1.4176,1.4175,1.4175,75800000.0
2009-01-20 07:22:00,1.4175,1.41815,1.4175,1.4177,128300000.0
2009-01-20 07:23:00,1.41775,1.418,1.41755,1.41785,72400000.0
2009-01-20 07:24:00,1.41795,1.4185,1.41775,1.4185,137400000.0
2009-01-20 07:25:00,1.4185,1.4189,1.4183,1.41835,271200000.0
2009-01-20 07:26:00,1.41835,1.41845,1.4176,1.418,376799999.0
2009-01-20 07:27:00,1.418,1.41865,1.41795,1.41845,184400000.0
2009-01-20 07:28:00,1.4184,1.41845,1.41805,1.41815,177000000.0
2009-01-20 07:29:00,1.41815,1.41825,1.4178,1.41825,211399999.0
2009-01-20 07:30:00,1.4182,1.4186,1.41805,1.4186,197600000.0
2009-01-20 07:31:00,1.4186,1.41925,1.4186,1.41865,183000000.0
2009-01-20 07:32:00,1.41865,1.4187,1.4181,1.4181,75800000.0
2009-01-20 07:33:00,1.4181,1.4183,1.41755,1.41795,123400000.0
2009-01-20 07:34:00,1.41775,1.41795,1.4177,1.41785,80800000.0
2009-01-20 07:35:00,1.41775,1.41785,1.41775,1.41785,40600000.0
2009-01-20 07:36:00,1.4183,1.4183,1.41735,1.41735,98800000.0
2009-01-20 07:37:00,1.41735,1.41735,1.41565,1.41585,99800000.0
2009-01-20 07:38:00,1.4159,1.41615,1.4159,1.41595,141400000.0
2009-01-20 07:39:00,1.41585,1.4159,1.41515,1.41515,195200000.0
2009-01-20 07:40:00,1.4151,1.41515,1.41425,1.4147,171600000.0
2009-01-20 07:41:00,1.4147,1.41565,1.41445,1.41565,59800000.0
2009-01-20 07:42:00,1.4158,1.4167,1.41575,1.4167,91000000.0
2009-01-20 07:43:00,1.41665,1.4177,1.4164,1.4177,172200000.0
2009-01-20 07:44:00,1.4176,1.4187,1.4176,1.41825,115200000.0
2009-01-20 07:45:00,1.41825,1.41825,1.41745,1.4175,76600000.0
2009-01-20 07:46:00,1.41775,1.41955,1.41775,1.41955,116200001.0
2009-01-20 07:47:00,1.4196,1.4201,1.4196,1.4201,282500000.0
2009-01-20 07:48:00,1.42005,1.42025,1.41975,1.41975,74400000.0
2009-01-20 07:49:00,1.41965,1.4214,1.41965,1.4212,283000000.0
2009-01-20 07:50:00,1.4214,1.42155,1.42045,1.4207,183700000.0
2009-01-20 07:51:00,1.4207,1.422,1.42045,1.4219,123200000.0
2009-01-20 07:52:00,1.4219,1.42195,1.42155,1.42175,112800000.0
2009-01-20 07:53:00,1.4217,1.425,1.4217,1.42485,352200000.0
2009-01-20 07:54:00,1.42485,1.43073,1.42455,1.4295,533800000.0
2009-01-20 07:55:00,1.4295,1.433,1.4289,1.4324,350200002.0
2009-01-20 07:56:00,1.4318,1.43345,1.4299,1.4328,336800001.0
2009-01-20 07:57:00,1.4327,1.4327,1.43015,1.4312,433799999.0
2009-01-20 07:58:00,1.43115,1.43115,1.42675,1.4269,316100000.0
2009-01-20 07:59:00,1.427,1.427,1.42545,1.4262,285000000.0
2009-01-20 08:00:00,1.42635,1.4272,1.42565,1.42625,346600000.0
2009-01-20 08:01:00,1.42625,1.4268,1.42605,1.4268,201600000.0
2009-01-20 08:02:00,1.4268,1.4268,1.4257,1.42665,131200000.0
2009-01-20 08:03:00,1.42665,1.4268,1.4258,1.4258,131600000.0
2009-01-20 08:04:00,1.4259,1.426,1.42535,1.42535,163800000.0
2009-01-20 08:05:00,1.4254,1.4255,1.42515,1.42515,74800000.0
2009-01-20 08:06:00,1.42515,1.42525,1.42445,1.42515,298200000.0
2009-01-20 08:07:00,1.42515,1.4264,1.4249,1.42635,383600000.0
2009-01-20 08:08:00,1.4266,1.427,1.4265,1.4266,295200000.0
2009-01-20 08:09:00,1.4266,1.4272,1.4266,1.4272,50600000.0
2009-01-20 08:10:00,1.4271,1.42845,1.42695,1.42745,224945000.0
2009-01-20 08:11:00,1.4275,1.4275,1.42525,1.42525,206500000.0
2009-01-20 08:12:00,1.42545,1.42545,1.42285,1.42435,205600000.0
2009-01-20 08:13:00,1.42435,1.42515,1.42415,1.42515,77200000.0
2009-01-20 08:14:00,1.42505,1.4265,1.42505,1.4265,71200000.0
2009-01-20 08:15:00,1.4265,1.4269,1.42605,1.4267,99600000.0
2009-01-20 08:16:00,1.42665,1.42665,1.42545,1.42565,109800000.0
2009-01-20 08:17:00,1.42565,1.4258,1.42485,1.4256,183800000.0
2009-01-20 08:18:00,1.42565,1.42565,1.4247,1.42535,71200000.0
2009-01-20 08:19:00,1.4255,1.4255,1.42455,1.42485,82300000.0
2009-01-20 08:20:00,1.42485,1.42505,1.4242,1.42485,42000000.0
2009-01-20 08:21:00,1.42495,1.42525,1.42485,1.42525,27600000.0
2009-01-20 08:22:00,1.4253,1.42625,1.42525,1.42625,90200000.0
2009-01-20 08:23:00,1.42625,1.4263,1.426,1.42605,48400000.0
2009-01-20 08:24:00,1.42605,1.4262,1.42605,1.42615,70000000.0
2009-01-20 08:25:00,1.42615,1.4262,1.42585,1.4261,46200000.0
2009-01-20 08:26:00,1.4261,1.4263,1.42495,1.42495,127400000.0
2009-01-20 08:27:00,1.4249,1.425,1.42315,1.42315,63800000.0
2009-01-20 08:28:00,1.42355,1.42425,1.42335,1.42395,223600000.0
2009-01-20 08:29:00,1.42395,1.42395,1.4226,1.42265,112000000.0
2009-01-20 08:30:00,1.4226,1.42275,1.4223,1.42235,77400000.0
2009-01-20 08:31:00,1.42235,1.42235,1.4215,1.42195,159400000.0
2009-01-20 08:32:00,1.4219,1.4231,1.42185,1.4225,94800000.0
2009-01-20 08:33:00,1.42245,1.4258,1.4224,1.4258,177800000.0
2009-01-20 08:34:00,1.42585,1.42615,1.42475,1.4248,185800000.0
2009-01-20 08:35:00,1.4248,1.42555,1.4247,1.42485,84200000.0
2009-01-20 08:36:00,1.4252,1.4252,1.4244,1.4244,58800000.0
2009-01-20 08:37:00,1.4245,1.42495,1.42385,1.42465,74200000.0
2009-01-20 08:38:00,1.42465,1.4253,1.42465,1.4253,10400000.0
2009-01-20 08:39:00,1.42525,1.42545,1.42525,1.4253,48600000.0
2009-01-20 08:40:00,1.4253,1.42535,1.42525,1.4253,37200000.0
2009-01-20 08:41:00,1.4253,1.4253,1.4253,1.4253,31000000.0
2009-01-20 08:42:00,1.4253,1.4253,1.4253,1.4253,17600000.0
2009-01-20 08:43:00,1.4253,1.4271,1.42525,1.4271,61000000.0
2009-01-20 08:44:00,1.42715,1.42715,1.4246,1.4253,80000000.0
2009-01-20 08:45:00,1.4253,1.42535,1.424,1.42535,75800000.0
2009-01-20 08:46:00,1.42535,1.42575,1.4247,1.4257,93800000.0
2009-01-20 08:47:00,1.42575,1.42595,1.4257,1.42575,45200000.0
2009-01-20 08:48:00,1.42595,1.42595,1.4256,1.42565,19800000.0
2009-01-20 08:49:00,1.42565,1.42615,1.4252,1.4252,31200000.0
2009-01-20 08:50:00,1.4254,1.42555,1.42535,1.42535,31000000.0
2009-01-20 08:51:00,1.4254,1.4266,1.42535,1.42615,151000001.0
2009-01-20 08:52:00,1.4262,1.4276,1.42615,1.4276,114600000.0
2009-01-20 08:53:00,1.4278,1.4278,1.4257,1.4261,196600000.0
2009-01-20 08:54:00,1.4261,1.42655,1.42595,1.4263,48200000.0
2009-01-20 08:55:00,1.42635,1.4267,1.42615,1.4267,68800000.0
2009-01-20 08:56:00,1.42675,1.42735,1.42675,1.4272,91400000.0
2009-01-20 08:57:00,1.4273,1.4275,1.42675,1.42675,206200001.0
2009-01-20 08:58:00,1.42675,1.42705,1.42675,1.4268,154600000.0
2009-01-20 08:59:00,1.42685,1.42705,1.4264,1.427,141200000.0
2009-01-20 09:00:00,1.42695,1.42755,1.4269,1.42725,87400000.0
2009-01-20 09:01:00,1.42725,1.42745,1.42675,1.42705,108400000.0
2009-01-20 09:02:00,1.42675,1.42705,1.4266,1.4267,35700000.0
2009-01-20 09:03:00,1.4267,1.4269,1.4241,1.4241,266200000.0
2009-01-20 09:04:00,1.42405,1.42455,1.42325,1.42355,169000000.0
2009-01-20 09:05:00,1.4236,1.42395,1.42355,1.4237,104400000.0
2009-01-20 09:06:00,1.4237,1.4237,1.4228,1.4228,61800000.0
2009-01-20 09:07:00,1.42275,1.42275,1.42095,1.421,265600000.0
2009-01-20 09:08:00,1.4209,1.4221,1.4208,1.422,158000000.0
2009-01-20 09:09:00,1.422,1.4226,1.42155,1.42205,134400000.0
2009-01-20 09:10:00,1.42205,1.4221,1.4195,1.41965,183800000.0
2009-01-20 09:11:00,1.41965,1.41985,1.41905,1.41925,177000000.0
2009-01-20 09:12:00,1.41925,1.4195,1.4187,1.41935,302800001.0
2009-01-20 09:13:00,1.4194,1.4195,1.4189,1.4192,206400000.0
2009-01-20 09:14:00,1.4192,1.4194,1.4182,1.4182,135600000.0
2009-01-20 09:15:00,1.4182,1.4182,1.4171,1.4171,264000000.0
2009-01-20 09:16:00,1.4171,1.41855,1.4171,1.41845,164800000.0
2009-01-20 09:17:00,1.41845,1.41855,1.4167,1.41685,213600000.0
2009-01-20 09:18:00,1.4169,1.41785,1.41615,1.41615,191400000.0
2009-01-20 09:19:00,1.41615,1.41675,1.41615,1.41675,172800000.0
2009-01-20 09:20:00,1.417,1.4174,1.41635,1.4164,170600000.0
2009-01-20 09:21:00,1.4164,1.4165,1.41485,1.41485,222800000.0
2009-01-20 09:22:00,1.41485,1.4166,1.41485,1.4165,189600000.0
2009-01-20 09:23:00,1.4166,1.41985,1.41645,1.4194,198800000.0
2009-01-20 09:24:00,1.4194,1.41945,1.41765,1.41805,220800000.0
2009-01-20 09:25:00,1.41825,1.41935,1.4181,1.41895,258600000.0
2009-01-20 09:26:00,1.41895,1.42085,1.4186,1.4208,222200000.0
2009-01-20 09:27:00,1.42085,1.42125,1.41885,1.4205,230600000.0
2009-01-20 09:28:00,1.4205,1.4205,1.41995,1.42,250600000.0
2009-01-20 09:29:00,1.42005,1.42035,1.41875,1.41915,359100000.0
2009-01-20 09:30:00,1.4191,1.4194,1.4185,1.4192,202000000.0
2009-01-20 09:31:00,1.41925,1.41935,1.4185,1.419,197800000.0
2009-01-20 09:32:00,1.41895,1.41905,1.4185,1.41865,162200000.0
2009-01-20 09:33:00,1.41875,1.41895,1.4185,1.4186,112800000.0
2009-01-20 09:34:00,1.4187,1.41885,1.41815,1.41815,172100000.0
2009-01-20 09:35:00,1.4182,1.41845,1.4178,1.41805,129000000.0
2009-01-20 09:36:00,1.4181,1.4188,1.41805,1.41875,175200000.0
2009-01-20 09:37:00,1.41895,1.4192,1.4187,1.419,122000000.0
2009-01-20 09:38:00,1.41905,1.4192,1.41865,1.4187,126400000.0
2009-01-20 09:39:00,1.41865,1.4193,1.4186,1.4192,190600000.0
2009-01-20 09:40:00,1.41925,1.4194,1.41855,1.4189,278400000.0
2009-01-20 09:41:00,1.4189,1.4189,1.4185,1.41855,156400000.0
2009-01-20 09:42:00,1.4186,1.42,1.4186,1.41985,129800000.0
2009-01-20 09:43:00,1.4198,1.42125,1.41935,1.42125,121100000.0
2009-01-20 09:44:00,1.4212,1.42255,1.4212,1.4221,200700000.0
2009-01-20 09:45:00,1.4221,1.4221,1.4193,1.4195,295200000.0
2009-01-20 09:46:00,1.4195,1.41955,1.41775,1.41775,286200000.0
2009-01-20 09:47:00,1.41775,1.4179,1.415,1.41565,286000000.0
2009-01-20 09:48:00,1.41565,1.41605,1.41485,1.41515,215400000.0
2009-01-20 09:49:00,1.4152,1.41575,1.415,1.41535,207000000.0
2009-01-20 09:50:00,1.41535,1.4165,1.41535,1.4164,284200000.0
2009-01-20 09:51:00,1.4164,1.4164,1.41435,1.41435,386200000.0
2009-01-20 09:52:00,1.41435,1.41435,1.41195,1.41235,268800000.0
2009-01-20 09:53:00,1.41235,1.41295,1.41175,1.41265,375600000.0
2009-01-20 09:54:00,1.4127,1.4132,1.41245,1.41245,452400000.0
2009-01-20 09:55:00,1.41255,1.41285,1.41195,1.41275,327800000.0
2009-01-20 09:56:00,1.4128,1.41405,1.4127,1.4137,247600000.0
2009-01-20 09:57:00,1.4138,1.4138,1.41205,1.4125,296100001.0
2009-01-20 09:58:00,1.4125,1.41255,1.4109,1.4116,337600000.0
2009-01-20 09:59:00,1.41165,1.412,1.411,1.4119,303300000.0
2009-01-20 10:00:00,1.41185,1.41195,1.41045,1.41045,428000002.0
2009-01-20 10:01:00,1.41045,1.41165,1.41045,1.4111,766000003.0
2009-01-20 10:02:00,1.4111,1.4112,1.41035,1.41065,1024199998.0
2009-01-20 10:03:00,1.41065,1.4111,1.41015,1.41095,495200000.0
2009-01-20 10:04:00,1.4111,1.4111,1.4101,1.41025,343200000.0
2009-01-20 10:05:00,1.4103,1.4104,1.40955,1.41005,291600000.0
2009-01-20 10:06:00,1.40995,1.4108,1.40925,1.4108,268200000.0
2009-01-20 10:07:00,1.4109,1.41185,1.4107,1.41165,308000000.0
2009-01-20 10:08:00,1.41165,1.41345,1.4114,1.41345,241700000.0
2009-01-20 10:09:00,1.41335,1.41335,1.4121,1.4125,304900000.0
2009-01-20 10:10:00,1.4124,1.4124,1.41145,1.41185,341800000.0
2009-01-20 10:11:00,1.41185,1.4119,1.4112,1.41135,278700000.0
2009-01-20 10:12:00,1.41135,1.41205,1.4112,1.41145,289800000.0
2009-01-20 10:13:00,1.41145,1.41155,1.4112,1.41145,216000000.0
2009-01-20 10:14:00,1.41145,1.41175,1.4112,1.4117,168000000.0
2009-01-20 10:15:00,1.41165,1.4117,1.41105,1.41145,237600000.0
2009-01-20 10:16:00,1.41145,1.41215,1.41105,1.4114,390399999.0
2009-01-20 10:17:00,1.4114,1.41205,1.41115,1.41175,326000000.0
2009-01-20 10:18:00,1.41175,1.4131,1.4116,1.4129,324199999.0
2009-01-20 10:19:00,1.4131,1.4141,1.4124,1.41285,308900000.0
2009-01-20 10:20:00,1.4123,1.41235,1.41155,1.41175,427400000.0
2009-01-20 10:21:00,1.4116,1.41175,1.4105,1.41135,345706996.0
2009-01-20 10:22:00,1.4114,1.41195,1.41045,1.4108,307700000.0
2009-01-20 10:23:00,1.4109,1.4112,1.4107,1.41115,215300000.0
2009-01-20 10:24:00,1.41115,1.41115,1.4088,1.4088,249500000.0
2009-01-20 10:25:00,1.40875,1.409,1.4078,1.40855,312500000.0
2009-01-20 10:26:00,1.40855,1.4098,1.40805,1.4082,387000000.0
2009-01-20 10:27:00,1.4083,1.4086,1.4081,1.40825,198900000.0
2009-01-20 10:28:00,1.4083,1.4083,1.40635,1.40685,298580000.0
2009-01-20 10:29:00,1.4068,1.40715,1.40535,1.4066,357480000.0
2009-01-20 10:30:00,1.4065,1.4076,1.40615,1.4075,303800000.0
2009-01-20 10:31:00,1.4075,1.408,1.40705,1.40765,238500000.0
2009-01-20 10:32:00,1.40765,1.40785,1.40655,1.40755,281420000.0
2009-01-20 10:33:00,1.40735,1.40785,1.40675,1.4068,266400000.0
2009-01-20 10:34:00,1.4068,1.40695,1.4057,1.4062,319999999.0
2009-01-20 10:35:00,1.40615,1.40615,1.40235,1.4024,398160000.0
2009-01-20 10:36:00,1.4026,1.4035,1.40255,1.4031,245300000.0
2009-01-20 10:37:00,1.4032,1.4039,1.403,1.40315,397900000.0
2009-01-20 10:38:00,1.4033,1.4034,1.4023,1.40325,237660000.0
2009-01-20 10:39:00,1.40335,1.40485,1.4033,1.40455,240600000.0
2009-01-20 10:40:00,1.40465,1.40515,1.4042,1.40435,232900000.0
2009-01-20 10:41:00,1.40425,1.40525,1.4038,1.40465,147000000.0
2009-01-20 10:42:00,1.40485,1.4057,1.40445,1.40515,143640000.0
2009-01-20 10:43:00,1.40515,1.40545,1.40385,1.4045,273080000.0
2009-01-20 10:44:00,1.40465,1.40475,1.40405,1.40405,163260000.0
2009-01-20 10:45:00,1.40405,1.4045,1.40395,1.4042,195960000.0
2009-01-20 10:46:00,1.4043,1.40595,1.4043,1.40495,259200000.0
2009-01-20 10:47:00,1.40495,1.4056,1.40455,1.4048,292500000.0
2009-01-20 10:48:00,1.40475,1.40485,1.404,1.4043,247000000.0
2009-01-20 10:49:00,1.4043,1.40645,1.4043,1.40645,213500000.0
2009-01-20 10:50:00,1.4062,1.40755,1.40575,1.40585,290700000.0
2009-01-20 10:51:00,1.40575,1.40685,1.4057,1.40625,284000000.0
2009-01-20 10:52:00,1.40615,1.40685,1.406,1.40615,225300000.0
2009-01-20 10:53:00,1.40615,1.40625,1.40375,1.40405,347300000.0
2009-01-20 10:54:00,1.404,1.40405,1.4031,1.4032,349480000.0
2009-01-20 10:55:00,1.4032,1.4043,1.4032,1.40415,411200000.0
2009-01-20 10:56:00,1.40415,1.40445,1.404,1.40405,285200000.0
2009-01-20 10:57:00,1.40415,1.40595,1.40415,1.40575,375300000.0
2009-01-20 10:58:00,1.40575,1.40625,1.40545,1.40565,274400000.0
2009-01-20 10:59:00,1.40565,1.40585,1.4037,1.4038,378200000.0
2009-01-20 11:00:00,1.4039,1.4043,1.40275,1.40395,342000001.0
2009-01-20 11:01:00,1.40405,1.4041,1.4016,1.40235,313400000.0
2009-01-20 11:02:00,1.40235,1.4029,1.4019,1.40275,387400000.0
2009-01-20 11:03:00,1.40285,1.4035,1.4025,1.40325,355300000.0
2009-01-20 11:04:00,1.40335,1.40335,1.40265,1.40325,562500000.0
2009-01-20 11:05:00,1.40325,1.40385,1.4031,1.40315,323800000.0
2009-01-20 11:06:00,1.4032,1.40325,1.4026,1.4026,302400000.0
2009-01-20 11:07:00,1.40255,1.40265,1.40165,1.40195,467000000.0
2009-01-20 11:08:00,1.40205,1.40235,1.40185,1.40205,311100000.0
2009-01-20 11:09:00,1.40205,1.4023,1.4015,1.40165,404400000.0
2009-01-20 11:10:00,1.40155,1.4016,1.40055,1.40055,547899999.0
2009-01-20 11:11:00,1.40055,1.4009,1.39955,1.4004,409300001.0
2009-01-20 11:12:00,1.4004,1.40105,1.39985,1.40085,496400000.0
2009-01-20 11:13:00,1.40085,1.4012,1.39745,1.3976,410200000.0
2009-01-20 11:14:00,1.3976,1.39845,1.39745,1.39785,266913992.0
2009-01-20 11:15:00,1.3978,1.3982,1.39655,1.3968,386700000.0
2009-01-20 11:16:00,1.3969,1.39825,1.3969,1.39795,440200000.0
2009-01-20 11:17:00,1.39805,1.4005,1.39805,1.4005,360600000.0
2009-01-20 11:18:00,1.4005,1.40085,1.3994,1.39955,247030000.0
2009-01-20 11:19:00,1.3995,1.3996,1.399,1.399,251900000.0
2009-01-20 11:20:00,1.399,1.3995,1.39765,1.3978,338400000.0
2009-01-20 11:21:00,1.3978,1.3982,1.39355,1.3941,627800002.0
2009-01-20 11:22:00,1.3941,1.39495,1.39395,1.3944,375700000.0
2009-01-20 11:23:00,1.39445,1.39605,1.39445,1.3952,353200000.0
2009-01-20 11:24:00,1.39515,1.3959,1.39385,1.39385,314600000.0
2009-01-20 11:25:00,1.39385,1.39565,1.39385,1.3944,378200000.0
2009-01-20 11:26:00,1.3944,1.396,1.39365,1.396,311200000.0
2009-01-20 11:27:00,1.39595,1.39655,1.39575,1.39645,434500000.0
2009-01-20 11:28:00,1.39645,1.39725,1.3961,1.39725,375000000.0
2009-01-20 11:29:00,1.39725,1.39805,1.39695,1.39795,297200000.0
2009-01-20 11:30:00,1.39775,1.39905,1.39725,1.39865,307600000.0
2009-01-20 11:31:00,1.39865,1.4001,1.39865,1.3995,421700000.0
2009-01-20 11:32:00,1.39915,1.3995,1.3972,1.3977,288700000.0
2009-01-20 11:33:00,1.3977,1.39785,1.39675,1.3972,227400000.0
2009-01-20 11:34:00,1.39715,1.39765,1.3967,1.3969,329200000.0
2009-01-20 11:35:00,1.3968,1.39775,1.3968,1.39745,348800000.0
2009-01-20 11:36:00,1.39735,1.39745,1.39695,1.3972,369600000.0
2009-01-20 11:37:00,1.39725,1.39745,1.3971,1.3973,393600000.0
2009-01-20 11:38:00,1.3973,1.3975,1.39675,1.39675,300400000.0
2009-01-20 11:39:00,1.39675,1.39745,1.39675,1.39735,171200000.0
2009-01-20 11:40:00,1.39735,1.3974,1.39685,1.39715,204300000.0
2009-01-20 11:41:00,1.39715,1.39715,1.39465,1.39485,372200000.0
2009-01-20 11:42:00,1.39485,1.3971,1.3948,1.39695,420399999.0
2009-01-20 11:43:00,1.3968,1.39925,1.39675,1.39705,375700001.0
2009-01-20 11:44:00,1.39715,1.3984,1.39715,1.39805,513500000.0
2009-01-20 11:45:00,1.39805,1.39835,1.39715,1.39785,275400000.0
2009-01-20 11:46:00,1.3978,1.3988,1.39745,1.3988,267000000.0
2009-01-20 11:47:00,1.399,1.399,1.39725,1.39745,288800000.0
2009-01-20 11:48:00,1.39745,1.39855,1.39705,1.3984,396900000.0
2009-01-20 11:49:00,1.3984,1.39935,1.3982,1.39895,308400000.0
2009-01-20 11:50:00,1.39915,1.3994,1.3988,1.3989,180600000.0
2009-01-20 11:51:00,1.39885,1.3993,1.3988,1.3992,181600000.0
2009-01-20 11:52:00,1.39915,1.40025,1.3988,1.40025,195800000.0
2009-01-20 11:53:00,1.40005,1.4006,1.3998,1.40015,310700000.0
2009-01-20 11:54:00,1.39965,1.39995,1.3984,1.3986,244000000.0
2009-01-20 11:55:00,1.3982,1.3985,1.3974,1.3981,355600000.0
2009-01-20 11:56:00,1.39805,1.39855,1.3976,1.3985,267200000.0
2009-01-20 11:57:00,1.3985,1.39865,1.39785,1.39795,138800000.0
2009-01-20 11:58:00,1.39795,1.39795,1.39655,1.3967,238100000.0
2009-01-20 11:59:00,1.3966,1.39785,1.3958,1.3977,322600000.0
2009-01-20 12:00:00,1.39775,1.398,1.39735,1.39755,222100000.0
2009-01-20 12:01:00,1.39745,1.39765,1.39605,1.3969,282200000.0
2009-01-20 12:02:00,1.3969,1.39715,1.39565,1.3966,419700000.0
2009-01-20 12:03:00,1.3965,1.39675,1.39585,1.3964,260300000.0
2009-01-20 12:04:00,1.39625,1.39795,1.39625,1.39695,358100000.0
2009-01-20 12:05:00,1.39695,1.3973,1.39675,1.39715,185000000.0
2009-01-20 12:06:00,1.39715,1.39795,1.397,1.3972,327000002.0
2009-01-20 12:07:00,1.3974,1.39815,1.39715,1.39775,350600000.0
2009-01-20 12:08:00,1.39775,1.39795,1.3973,1.3975,245800000.0
2009-01-20 12:09:00,1.39745,1.3991,1.3973,1.3991,406200000.0
2009-01-20 12:10:00,1.3991,1.39925,1.39825,1.39855,331800000.0
2009-01-20 12:11:00,1.39865,1.39905,1.3986,1.3986,334400000.0
2009-01-20 12:12:00,1.3986,1.3999,1.3986,1.39985,130400000.0
2009-01-20 12:13:00,1.39985,1.40185,1.39985,1.4004,323000000.0
2009-01-20 12:14:00,1.4004,1.40185,1.4002,1.4015,328899999.0
2009-01-20 12:15:00,1.4017,1.40205,1.4002,1.40025,333100000.0
2009-01-20 12:16:00,1.40025,1.40035,1.3994,1.39995,196700000.0
2009-01-20 12:17:00,1.40005,1.4003,1.3997,1.39975,313400000.0
2009-01-20 12:18:00,1.39975,1.40015,1.39945,1.40005,332200000.0
2009-01-20 12:19:00,1.4001,1.40095,1.40005,1.4008,111200000.0
2009-01-20 12:20:00,1.40085,1.4013,1.4007,1.4011,157000000.0
2009-01-20 12:21:00,1.4011,1.40185,1.4011,1.40175,160600000.0
2009-01-20 12:22:00,1.40155,1.40185,1.40095,1.4013,275399999.0
2009-01-20 12:23:00,1.40135,1.4015,1.4009,1.40105,143000000.0
2009-01-20 12:24:00,1.4011,1.40125,1.40025,1.4009,135000000.0
2009-01-20 12:25:00,1.4009,1.40125,1.40045,1.40085,147500000.0
2009-01-20 12:26:00,1.40095,1.4011,1.40035,1.40065,172600000.0
2009-01-20 12:27:00,1.40065,1.401,1.3994,1.40015,218400000.0
2009-01-20 12:28:00,1.40025,1.401,1.3998,1.401,289000000.0
2009-01-20 12:29:00,1.40115,1.40115,1.40065,1.40065,238200000.0
2009-01-20 12:30:00,1.4007,1.40135,1.4007,1.401,192200000.0
2009-01-20 12:31:00,1.40095,1.4017,1.40085,1.40105,216400000.0
2009-01-20 12:32:00,1.40105,1.40165,1.4006,1.401,191400000.0
2009-01-20 12:33:00,1.4012,1.40315,1.40095,1.40265,254400000.0
2009-01-20 12:34:00,1.40265,1.40275,1.4015,1.40245,250700000.0
2009-01-20 12:35:00,1.40235,1.4024,1.4017,1.40195,164500000.0
2009-01-20 12:36:00,1.4019,1.4032,1.4019,1.40285,288499999.0
2009-01-20 12:37:00,1.40285,1.40285,1.4017,1.4021,346500000.0
2009-01-20 12:38:00,1.402,1.4022,1.40195,1.40205,224800000.0
2009-01-20 12:39:00,1.4026,1.40295,1.40255,1.4027,357800001.0
2009-01-20 12:40:00,1.4029,1.40375,1.40245,1.4027,213900000.0
2009-01-20 12:41:00,1.40275,1.40275,1.4022,1.4022,153200000.0
2009-01-20 12:42:00,1.40215,1.4025,1.40215,1.40225,129400000.0
2009-01-20 12:43:00,1.40215,1.40235,1.40135,1.40135,200600000.0
2009-01-20 12:44:00,1.40135,1.4014,1.401,1.40125,102000000.0
2009-01-20 12:45:00,1.4012,1.4014,1.40105,1.40115,109400000.0
2009-01-20 12:46:00,1.4012,1.40225,1.40115,1.40225,313000000.0
2009-01-20 12:47:00,1.40205,1.40225,1.40185,1.40205,223300000.0
2009-01-20 12:48:00,1.40205,1.40205,1.40135,1.40205,283400000.0
2009-01-20 12:49:00,1.4021,1.4027,1.40205,1.4025,204400000.0
2009-01-20 12:50:00,1.40245,1.40325,1.4024,1.403,256600000.0
2009-01-20 12:51:00,1.403,1.40305,1.40255,1.4027,328600000.0
2009-01-20 12:52:00,1.40275,1.4029,1.40215,1.40235,253100000.0
2009-01-20 12:53:00,1.4024,1.4024,1.40155,1.402,127300000.0
2009-01-20 12:54:00,1.402,1.40245,1.4017,1.4024,87800000.0
2009-01-20 12:55:00,1.4024,1.4027,1.40215,1.4023,212600000.0
2009-01-20 12:56:00,1.4023,1.4026,1.40185,1.40185,223400000.0
2009-01-20 12:57:00,1.40165,1.4021,1.401,1.40205,251600000.0
2009-01-20 12:58:00,1.40205,1.40225,1.40165,1.40185,214200000.0
2009-01-20 12:59:00,1.40185,1.4019,1.4013,1.4015,75000000.0
2009-01-20 13:00:00,1.4015,1.40155,1.39855,1.3986,370500000.0
2009-01-20 13:01:00,1.3987,1.3991,1.3986,1.39885,269300000.0
2009-01-20 13:02:00,1.39885,1.3994,1.39865,1.39925,225700000.0
2009-01-20 13:03:00,1.3992,1.39935,1.39865,1.3988,240799999.0
2009-01-20 13:04:00,1.3987,1.3989,1.39785,1.39885,251899999.0
2009-01-20 13:05:00,1.39885,1.39885,1.3973,1.3973,460700001.0
2009-01-20 13:06:00,1.39745,1.3978,1.3974,1.3978,400600001.0
2009-01-20 13:07:00,1.3978,1.3986,1.39745,1.3975,302200000.0
2009-01-20 13:08:00,1.3975,1.3991,1.39745,1.39865,373200000.0
2009-01-20 13:09:00,1.3987,1.399,1.39775,1.3981,289000000.0
2009-01-20 13:10:00,1.3981,1.3986,1.3972,1.3972,352100000.0
2009-01-20 13:11:00,1.39715,1.39735,1.39585,1.39705,228300000.0
2009-01-20 13:12:00,1.39705,1.39795,1.39705,1.3973,293600000.0
2009-01-20 13:13:00,1.3972,1.39755,1.3971,1.39735,264800000.0
2009-01-20 13:14:00,1.3973,1.39775,1.3973,1.3974,202000000.0
2009-01-20 13:15:00,1.3974,1.39775,1.39735,1.39775,184600000.0
2009-01-20 13:16:00,1.39775,1.39795,1.39705,1.39725,180800000.0
2009-01-20 13:17:00,1.39715,1.39715,1.39615,1.397,306700000.0
2009-01-20 13:18:00,1.39685,1.39715,1.3961,1.39645,371300000.0
2009-01-20 13:19:00,1.39635,1.39655,1.396,1.39645,369500000.0
2009-01-20 13:20:00,1.39645,1.3965,1.3954,1.39585,364200000.0
2009-01-20 13:21:00,1.39585,1.39715,1.39585,1.3971,304400000.0
2009-01-20 13:22:00,1.3971,1.39745,1.3964,1.39745,281400000.0
2009-01-20 13:23:00,1.39745,1.39755,1.3965,1.39655,341700000.0
2009-01-20 13:24:00,1.3966,1.3971,1.3966,1.3967,421400000.0
2009-01-20 13:25:00,1.39675,1.39745,1.39675,1.39735,237600000.0
2009-01-20 13:26:00,1.39735,1.3975,1.39675,1.39685,228800000.0
2009-01-20 13:27:00,1.39685,1.39695,1.3965,1.3967,108800000.0
2009-01-20 13:28:00,1.39675,1.3969,1.39605,1.3968,348000000.0
2009-01-20 13:29:00,1.3968,1.39715,1.39645,1.39715,306200000.0
2009-01-20 13:30:00,1.39715,1.39755,1.397,1.39715,349000000.0
2009-01-20 13:31:00,1.39715,1.39775,1.39605,1.3964,300400000.0
2009-01-20 13:32:00,1.39645,1.39695,1.39615,1.3968,347800000.0
2009-01-20 13:33:00,1.3968,1.397,1.3964,1.39665,366800000.0
2009-01-20 13:34:00,1.3967,1.39785,1.3967,1.39775,381400000.0
2009-01-20 13:35:00,1.39785,1.39785,1.3963,1.3968,404800000.0
2009-01-20 13:36:00,1.3969,1.3969,1.3956,1.3956,318200000.0
2009-01-20 13:37:00,1.39565,1.3966,1.39565,1.39595,403800000.0
2009-01-20 13:38:00,1.39595,1.39595,1.395,1.3952,355399999.0
2009-01-20 13:39:00,1.3952,1.39595,1.39515,1.39565,289000000.0
2009-01-20 13:40:00,1.39575,1.39605,1.3946,1.3947,460400000.0
2009-01-20 13:41:00,1.39465,1.3951,1.39465,1.39485,361400000.0
2009-01-20 13:42:00,1.39485,1.3954,1.39475,1.3949,265000000.0
2009-01-20 13:43:00,1.39485,1.3954,1.39485,1.3949,220000000.0
2009-01-20 13:44:00,1.395,1.3955,1.39485,1.3954,112800000.0
2009-01-20 13:45:00,1.39545,1.39565,1.39505,1.39515,243600000.0
2009-01-20 13:46:00,1.39515,1.39565,1.39515,1.3954,169200000.0
2009-01-20 13:47:00,1.3954,1.3954,1.39495,1.395,168800000.0
2009-01-20 13:48:00,1.3949,1.3951,1.3947,1.39505,157600000.0
2009-01-20 13:49:00,1.395,1.3952,1.395,1.39505,72400000.0
2009-01-20 13:50:00,1.395,1.39505,1.3942,1.3942,534000002.0
2009-01-20 13:51:00,1.39405,1.39425,1.3923,1.393,369200000.0
2009-01-20 13:52:00,1.3932,1.39365,1.3921,1.3922,389600001.0
2009-01-20 13:53:00,1.3922,1.3923,1.3913,1.39155,348000000.0
2009-01-20 13:54:00,1.39155,1.3929,1.3914,1.3914,352900000.0
2009-01-20 13:55:00,1.3915,1.3921,1.3913,1.39195,463100000.0
2009-01-20 13:56:00,1.39195,1.39355,1.39195,1.39325,268400000.0
2009-01-20 13:57:00,1.3934,1.3942,1.3932,1.39395,420000000.0
2009-01-20 13:58:00,1.39395,1.39395,1.3922,1.3922,339000000.0
2009-01-20 13:59:00,1.39215,1.3925,1.39175,1.39215,417800000.0
2009-01-20 14:00:00,1.3922,1.3927,1.392,1.3927,358740000.0
2009-01-20 14:01:00,1.3927,1.39295,1.39225,1.3927,265000000.0
2009-01-20 14:02:00,1.3927,1.39335,1.3925,1.39315,225000000.0
2009-01-20 14:03:00,1.393,1.39325,1.39215,1.3932,326600001.0
2009-01-20 14:04:00,1.3933,1.3956,1.39325,1.3956,298900000.0
2009-01-20 14:05:00,1.39565,1.39615,1.39515,1.39565,215900000.0
2009-01-20 14:06:00,1.39575,1.3977,1.39575,1.39685,295600000.0
2009-01-20 14:07:00,1.39695,1.397,1.3959,1.39615,216840000.0
2009-01-20 14:08:00,1.39605,1.3977,1.39585,1.3977,135000000.0
2009-01-20 14:09:00,1.39765,1.3977,1.39655,1.3972,173900000.0
2009-01-20 14:10:00,1.3972,1.3993,1.3972,1.39785,249840000.0
2009-01-20 14:11:00,1.3978,1.39835,1.3975,1.39775,239200000.0
2009-01-20 14:12:00,1.39755,1.39805,1.39725,1.39805,256900000.0
2009-01-20 14:13:00,1.39805,1.3986,1.3976,1.39775,160200000.0
2009-01-20 14:14:00,1.39765,1.39785,1.39755,1.39775,144300000.0
2009-01-20 14:15:00,1.39795,1.3981,1.3958,1.3958,277400000.0
2009-01-20 14:16:00,1.39545,1.39615,1.39515,1.39515,241400000.0
2009-01-20 14:17:00,1.39495,1.39505,1.39355,1.395,248100000.0
2009-01-20 14:18:00,1.395,1.3951,1.3944,1.39485,158600000.0
2009-01-20 14:19:00,1.3948,1.3952,1.39405,1.3942,168500000.0
2009-01-20 14:20:00,1.39415,1.3946,1.39415,1.39445,77900000.0
2009-01-20 14:21:00,1.39445,1.3949,1.3943,1.3947,148500000.0
2009-01-20 14:22:00,1.39465,1.3951,1.3946,1.3949,84500000.0
2009-01-20 14:23:00,1.39485,1.39495,1.39465,1.39485,89300000.0
2009-01-20 14:24:00,1.39485,1.3953,1.39475,1.39485,173800000.0
2009-01-20 14:25:00,1.3949,1.3949,1.39385,1.39395,135200000.0
2009-01-20 14:26:00,1.39395,1.39415,1.39335,1.39345,249600000.0
2009-01-20 14:27:00,1.3934,1.39375,1.3934,1.39345,142200000.0
2009-01-20 14:28:00,1.3935,1.3939,1.39335,1.39385,184200000.0
2009-01-20 14:29:00,1.39385,1.39395,1.3928,1.39315,294400000.0
2009-01-20 14:30:00,1.39315,1.39315,1.391,1.391,331000000.0
2009-01-20 14:31:00,1.391,1.39195,1.391,1.3916,416400001.0
2009-01-20 14:32:00,1.3917,1.3917,1.391,1.39125,157020000.0
2009-01-20 14:33:00,1.3912,1.39275,1.3911,1.39255,283200000.0
2009-01-20 14:34:00,1.3926,1.39295,1.39245,1.39295,144010000.0
2009-01-20 14:35:00,1.3928,1.3929,1.39245,1.3927,156070000.0
2009-01-20 14:36:00,1.3928,1.39315,1.3925,1.39265,290600000.0
2009-01-20 14:37:00,1.3926,1.3931,1.3922,1.393,198200000.0
2009-01-20 14:38:00,1.393,1.393,1.3924,1.3926,182020000.0
2009-01-20 14:39:00,1.39275,1.3929,1.39255,1.39265,95200000.0
2009-01-20 14:40:00,1.39265,1.3933,1.3924,1.3928,327800000.0
2009-01-20 14:41:00,1.3928,1.39355,1.3925,1.39335,232600000.0
2009-01-20 14:42:00,1.39335,1.39365,1.39325,1.39325,184200000.0
2009-01-20 14:43:00,1.39325,1.3933,1.3925,1.39265,246800000.0
2009-01-20 14:44:00,1.39265,1.39275,1.3923,1.3924,187200000.0
2009-01-20 14:45:00,1.3925,1.39265,1.392,1.3922,122700000.0
2009-01-20 14:46:00,1.3922,1.39315,1.3919,1.3924,185200000.0
2009-01-20 14:47:00,1.39245,1.39305,1.39235,1.3929,116400000.0
2009-01-20 14:48:00,1.3929,1.393,1.39275,1.393,103800000.0
2009-01-20 14:49:00,1.39295,1.393,1.3929,1.3929,28400000.0
2009-01-20 14:50:00,1.3929,1.3929,1.3924,1.39265,307600000.0
2009-01-20 14:51:00,1.39265,1.3929,1.39235,1.3928,165400000.0
2009-01-20 14:52:00,1.3928,1.39285,1.3926,1.3927,95400000.0
2009-01-20 14:53:00,1.39275,1.39285,1.3922,1.3926,255000000.0
2009-01-20 14:54:00,1.39255,1.39285,1.3925,1.39275,154400000.0
2009-01-20 14:55:00,1.39275,1.39275,1.3915,1.3917,352600001.0
2009-01-20 14:56:00,1.3916,1.39175,1.3895,1.3904,298700000.0
2009-01-20 14:57:00,1.39065,1.3911,1.38965,1.3908,252706996.0
2009-01-20 14:58:00,1.39065,1.39205,1.39065,1.39155,341800000.0
2009-01-20 14:59:00,1.39155,1.39345,1.39125,1.39245,290400000.0
2009-01-20 15:00:00,1.39255,1.39255,1.3917,1.392,380600000.0
2009-01-20 15:01:00,1.392,1.39245,1.39195,1.39205,139900000.0
2009-01-20 15:02:00,1.39205,1.3922,1.39145,1.39165,430400000.0
2009-01-20 15:03:00,1.3916,1.3916,1.3908,1.391,291800000.0
2009-01-20 15:04:00,1.391,1.3925,1.3909,1.39235,265600000.0
2009-01-20 15:05:00,1.39215,1.39215,1.39005,1.39025,232200000.0
2009-01-20 15:06:00,1.39025,1.3906,1.38845,1.3892,394000001.0
2009-01-20 15:07:00,1.38905,1.3924,1.3887,1.392,333600000.0
2009-01-20 15:08:00,1.39195,1.39195,1.38975,1.39015,257400000.0
2009-01-20 15:09:00,1.3901,1.3901,1.389,1.38925,279690000.0
2009-01-20 15:10:00,1.38905,1.38915,1.3878,1.3891,338400000.0
2009-01-20 15:11:00,1.38905,1.3901,1.3886,1.3891,322900000.0
2009-01-20 15:12:00,1.389,1.3898,1.38875,1.38885,412300000.0
2009-01-20 15:13:00,1.3888,1.3889,1.38785,1.3881,332440000.0
2009-01-20 15:14:00,1.3883,1.38895,1.3881,1.3887,252200000.0
2009-01-20 15:15:00,1.3886,1.3889,1.3882,1.3886,490200000.0
2009-01-20 15:16:00,1.38845,1.38925,1.3884,1.3889,378400000.0
2009-01-20 15:17:00,1.38885,1.38885,1.38665,1.3868,418000000.0
2009-01-20 15:18:00,1.38685,1.3876,1.3863,1.387,258700000.0
2009-01-20 15:19:00,1.3872,1.3878,1.38675,1.38765,171900000.0
2009-01-20 15:20:00,1.3877,1.3877,1.38655,1.3867,294700000.0
2009-01-20 15:21:00,1.3869,1.388,1.3868,1.38785,327000000.0
2009-01-20 15:22:00,1.38795,1.38995,1.38785,1.38995,359000001.0
2009-01-20 15:23:00,1.38985,1.38985,1.38895,1.38915,374200000.0
2009-01-20 15:24:00,1.389,1.38905,1.3885,1.38905,297600000.0
2009-01-20 15:25:00,1.38905,1.38955,1.38855,1.38955,435000001.0
2009-01-20 15:26:00,1.3896,1.3901,1.3894,1.38995,248340000.0
2009-01-20 15:27:00,1.38995,1.39,1.38765,1.3878,350200000.0
2009-01-20 15:28:00,1.3878,1.389,1.38775,1.3884,221700000.0
2009-01-20 15:29:00,1.3883,1.3888,1.38815,1.3885,182800000.0
2009-01-20 15:30:00,1.3886,1.38965,1.38835,1.38945,202600000.0
2009-01-20 15:31:00,1.38955,1.38995,1.3889,1.38965,336900000.0
2009-01-20 15:32:00,1.38965,1.3901,1.38835,1.38875,453100001.0
2009-01-20 15:33:00,1.38875,1.38895,1.38845,1.38865,359600000.0
2009-01-20 15:34:00,1.38865,1.38925,1.3885,1.38855,373200000.0
2009-01-20 15:35:00,1.3885,1.38985,1.3882,1.38985,524000001.0
2009-01-20 15:36:00,1.3899,1.39095,1.38955,1.39065,287500000.0
2009-01-20 15:37:00,1.39075,1.39095,1.3902,1.39045,429040000.0
2009-01-20 15:38:00,1.39045,1.3914,1.39015,1.39115,308400000.0
2009-01-20 15:39:00,1.39135,1.39215,1.39105,1.39165,271100000.0
2009-01-20 15:40:00,1.3916,1.39225,1.3915,1.392,176000000.0
2009-01-20 15:41:00,1.39205,1.39335,1.39165,1.39315,200800000.0
2009-01-20 15:42:00,1.39305,1.3934,1.39235,1.3928,185200000.0
2009-01-20 15:43:00,1.39265,1.39285,1.3923,1.3927,280300000.0
2009-01-20 15:44:00,1.39275,1.39275,1.3916,1.39175,166000000.0
2009-01-20 15:45:00,1.39175,1.3926,1.3917,1.3926,328900000.0
2009-01-20 15:46:00,1.3927,1.39375,1.3927,1.39355,299300000.0
2009-01-20 15:47:00,1.39375,1.39375,1.3934,1.39355,312800000.0
2009-01-20 15:48:00,1.39345,1.3941,1.39315,1.3941,364440000.0
2009-01-20 15:49:00,1.39395,1.3944,1.39375,1.39435,363096003.0
2009-01-20 15:50:00,1.3944,1.39585,1.3944,1.39535,248400000.0
2009-01-20 15:51:00,1.39525,1.39545,1.3942,1.3953,231400000.0
2009-01-20 15:52:00,1.39525,1.39675,1.39525,1.39645,152400000.0
2009-01-20 15:53:00,1.3965,1.3966,1.3951,1.39535,202600000.0
2009-01-20 15:54:00,1.39535,1.3955,1.39345,1.39345,268100001.0
2009-01-20 15:55:00,1.39365,1.39485,1.39345,1.39485,397199999.0
2009-01-20 15:56:00,1.39485,1.39625,1.39485,1.39625,412400000.0
2009-01-20 15:57:00,1.3962,1.3963,1.3949,1.39515,425200000.0
2009-01-20 15:58:00,1.3952,1.39615,1.3948,1.3956,435600000.0
2009-01-20 15:59:00,1.3957,1.3962,1.3954,1.39605,281840000.0
2009-01-20 16:00:00,1.39615,1.39635,1.3945,1.3945,406400000.0
2009-01-20 16:01:00,1.39455,1.39535,1.39445,1.39525,392800000.0
2009-01-20 16:02:00,1.3953,1.39555,1.3942,1.39455,421000000.0
2009-01-20 16:03:00,1.3943,1.39465,1.39255,1.39255,429400000.0
2009-01-20 16:04:00,1.39285,1.39375,1.3921,1.39305,414500000.0
2009-01-20 16:05:00,1.3931,1.3934,1.3925,1.3931,357940000.0
2009-01-20 16:06:00,1.393,1.3934,1.3928,1.3933,397800000.0
2009-01-20 16:07:00,1.39325,1.3937,1.39295,1.39305,561600000.0
2009-01-20 16:08:00,1.39305,1.39495,1.39305,1.3943,407806996.0
2009-01-20 16:09:00,1.3943,1.3948,1.39415,1.39475,505600000.0
2009-01-20 16:10:00,1.3946,1.3946,1.3931,1.39325,450000000.0
2009-01-20 16:11:00,1.39315,1.39385,1.39265,1.39385,379200000.0
2009-01-20 16:12:00,1.39385,1.39395,1.39335,1.39345,396000000.0
2009-01-20 16:13:00,1.39355,1.39385,1.3934,1.3935,372000000.0
2009-01-20 16:14:00,1.3935,1.394,1.3934,1.39355,320600000.0
2009-01-20 16:15:00,1.3937,1.39425,1.39355,1.39405,270200000.0
2009-01-20 16:16:00,1.39405,1.39495,1.39375,1.39465,302600000.0
2009-01-20 16:17:00,1.3948,1.39535,1.39465,1.39505,202200000.0
2009-01-20 16:18:00,1.39495,1.39495,1.394,1.39445,223200000.0
2009-01-20 16:19:00,1.39445,1.3949,1.39445,1.39455,307400000.0
2009-01-20 16:20:00,1.3945,1.39485,1.39395,1.39455,330000000.0
2009-01-20 16:21:00,1.39455,1.39475,1.39345,1.39345,304000000.0
2009-01-20 16:22:00,1.39345,1.39405,1.3929,1.3929,411000000.0
2009-01-20 16:23:00,1.3927,1.39295,1.39265,1.39285,265700000.0
2009-01-20 16:24:00,1.39285,1.39435,1.39285,1.39415,334400000.0
2009-01-20 16:25:00,1.39415,1.39455,1.39415,1.39425,323200000.0
2009-01-20 16:26:00,1.39425,1.39465,1.3939,1.39445,230600000.0
2009-01-20 16:27:00,1.39445,1.39475,1.3942,1.3943,310600000.0
2009-01-20 16:28:00,1.3943,1.39455,1.3942,1.3944,216000000.0
2009-01-20 16:29:00,1.3944,1.3948,1.39435,1.3945,335200000.0
2009-01-20 16:30:00,1.39435,1.39475,1.3937,1.39455,446400000.0
2009-01-20 16:31:00,1.3946,1.39625,1.3946,1.39625,400600000.0
2009-01-20 16:32:00,1.39645,1.39685,1.39625,1.3965,352200000.0
2009-01-20 16:33:00,1.3964,1.3965,1.3952,1.39545,478000000.0
2009-01-20 16:34:00,1.39555,1.39585,1.39515,1.39585,475000000.0
2009-01-20 16:35:00,1.39585,1.39675,1.39585,1.39675,327800000.0
2009-01-20 16:36:00,1.3964,1.39665,1.39615,1.39645,403000000.0
2009-01-20 16:37:00,1.39645,1.39645,1.39545,1.39565,321000000.0
2009-01-20 16:38:00,1.39565,1.39575,1.3953,1.39545,240300000.0
2009-01-20 16:39:00,1.39545,1.39555,1.3949,1.39515,278200000.0
2009-01-20 16:40:00,1.39505,1.3951,1.39375,1.39375,307400000.0
2009-01-20 16:41:00,1.39375,1.395,1.3929,1.39495,395900000.0
2009-01-20 16:42:00,1.39475,1.3954,1.3947,1.3954,228200000.0
2009-01-20 16:43:00,1.3954,1.3954,1.3945,1.39485,315600000.0
2009-01-20 16:44:00,1.39475,1.39485,1.39435,1.39445,271800000.0
2009-01-20 16:45:00,1.39445,1.39455,1.39375,1.39375,400800000.0
2009-01-20 16:46:00,1.39375,1.39525,1.39375,1.39435,476160000.0
2009-01-20 16:47:00,1.39415,1.39415,1.3927,1.39315,412000000.0
2009-01-20 16:48:00,1.39325,1.39325,1.3919,1.39195,471400000.0
2009-01-20 16:49:00,1.39195,1.3929,1.39185,1.39225,341900000.0
2009-01-20 16:50:00,1.39225,1.39275,1.39205,1.39255,344800000.0
2009-01-20 16:51:00,1.39255,1.3927,1.3923,1.39245,230200001.0
2009-01-20 16:52:00,1.3923,1.3925,1.39165,1.39175,299300000.0
2009-01-20 16:53:00,1.3917,1.39235,1.3916,1.39175,282600000.0
2009-01-20 16:54:00,1.39155,1.39165,1.39125,1.3913,267200000.0
2009-01-20 16:55:00,1.3913,1.3922,1.3913,1.39205,310600000.0
2009-01-20 16:56:00,1.3919,1.39325,1.3919,1.39325,263600000.0
2009-01-20 16:57:00,1.39325,1.394,1.393,1.39395,298800000.0
2009-01-20 16:58:00,1.394,1.3941,1.39325,1.39375,274600000.0
2009-01-20 16:59:00,1.3938,1.3944,1.3938,1.39415,108400000.0
2009-01-20 17:00:00,1.39405,1.3943,1.39405,1.3942,175800000.0
2009-01-20 17:01:00,1.39435,1.39435,1.3935,1.3941,247400000.0
2009-01-20 17:02:00,1.3942,1.3942,1.39355,1.39395,276200000.0
2009-01-20 17:03:00,1.39385,1.3942,1.3935,1.3937,220800000.0
2009-01-20 17:04:00,1.3937,1.3942,1.39365,1.39395,188000000.0
2009-01-20 17:05:00,1.39395,1.39525,1.3939,1.3949,222400000.0
2009-01-20 17:06:00,1.3949,1.39505,1.3948,1.39505,275200000.0
2009-01-20 17:07:00,1.39505,1.39515,1.3941,1.3941,272400000.0
2009-01-20 17:08:00,1.3941,1.39415,1.39345,1.39355,259200000.0
2009-01-20 17:09:00,1.39365,1.39415,1.3935,1.3941,310800000.0
2009-01-20 17:10:00,1.3941,1.39415,1.3928,1.3928,299600000.0
2009-01-20 17:11:00,1.393,1.39455,1.3929,1.3945,273600000.0
2009-01-20 17:12:00,1.3945,1.39735,1.3945,1.39715,345800000.0
2009-01-20 17:13:00,1.3971,1.3987,1.3971,1.39795,189400000.0
2009-01-20 17:14:00,1.3979,1.39825,1.39745,1.39765,247599999.0
2009-01-20 17:15:00,1.39765,1.39815,1.3957,1.3957,295000000.0
2009-01-20 17:16:00,1.39575,1.39585,1.39505,1.39525,423100000.0
2009-01-20 17:17:00,1.39525,1.39525,1.3936,1.39445,327000000.0
2009-01-20 17:18:00,1.39445,1.3947,1.3935,1.3946,248200000.0
2009-01-20 17:19:00,1.39475,1.39495,1.39445,1.39465,210400000.0
2009-01-20 17:20:00,1.39465,1.3947,1.39445,1.3946,152600000.0
2009-01-20 17:21:00,1.39455,1.39505,1.39455,1.39485,147700000.0
2009-01-20 17:22:00,1.39485,1.3953,1.3947,1.3951,124400000.0
2009-01-20 17:23:00,1.39505,1.39545,1.39485,1.3951,205800000.0
2009-01-20 17:24:00,1.3951,1.39525,1.3947,1.39485,129100000.0
2009-01-20 17:25:00,1.39485,1.39495,1.39475,1.3949,131900000.0
2009-01-20 17:26:00,1.3949,1.3951,1.39485,1.395,100800000.0
2009-01-20 17:27:00,1.39505,1.39545,1.39495,1.39525,202900000.0
2009-01-20 17:28:00,1.395,1.3969,1.395,1.39625,188300000.0
2009-01-20 17:29:00,1.39625,1.3977,1.39585,1.39735,175800000.0
2009-01-20 17:30:00,1.39735,1.39795,1.39725,1.39725,232800000.0
2009-01-20 17:31:00,1.39675,1.39725,1.39675,1.3968,222000000.0
2009-01-20 17:32:00,1.39685,1.3969,1.39605,1.39675,250800000.0
2009-01-20 17:33:00,1.3967,1.3972,1.3966,1.3967,231800000.0
2009-01-20 17:34:00,1.3967,1.39825,1.39655,1.39785,252600000.0
2009-01-20 17:35:00,1.39795,1.39795,1.397,1.3972,270900000.0
2009-01-20 17:36:00,1.3972,1.39755,1.397,1.39725,294900000.0
2009-01-20 17:37:00,1.39725,1.39765,1.39715,1.39755,291800000.0
2009-01-20 17:38:00,1.39755,1.39755,1.39705,1.39725,193800000.0
2009-01-20 17:39:00,1.39725,1.39785,1.397,1.39765,229000000.0
2009-01-20 17:40:00,1.39765,1.3982,1.3975,1.39805,339000001.0
2009-01-20 17:41:00,1.39805,1.3986,1.398,1.3986,227000000.0
2009-01-20 17:42:00,1.39845,1.3987,1.39835,1.39835,175000000.0
2009-01-20 17:43:00,1.3985,1.3988,1.39845,1.39865,164000000.0
2009-01-20 17:44:00,1.39865,1.39885,1.3979,1.3981,165400000.0
2009-01-20 17:45:00,1.39805,1.39805,1.3977,1.39775,175200000.0
2009-01-20 17:46:00,1.39775,1.39805,1.3965,1.3966,222300000.0
2009-01-20 17:47:00,1.39655,1.3966,1.39595,1.39645,319800000.0
2009-01-20 17:48:00,1.3965,1.3965,1.39605,1.39615,139400000.0
2009-01-20 17:49:00,1.3961,1.3961,1.3946,1.3946,228400000.0
2009-01-20 17:50:00,1.3946,1.3953,1.3945,1.3949,363000000.0
2009-01-20 17:51:00,1.39465,1.3953,1.39465,1.3951,288800000.0
2009-01-20 17:52:00,1.3952,1.3954,1.395,1.3953,305200000.0
2009-01-20 17:53:00,1.3953,1.3953,1.3936,1.3937,538200000.0
2009-01-20 17:54:00,1.39375,1.3941,1.3934,1.3941,297400000.0
2009-01-20 17:55:00,1.3941,1.39445,1.39395,1.3943,145200000.0
2009-01-20 17:56:00,1.3943,1.39565,1.39425,1.3955,313500000.0
2009-01-20 17:57:00,1.39565,1.39565,1.39455,1.3947,154400000.0
2009-01-20 17:58:00,1.3947,1.39635,1.3947,1.3959,303600000.0
2009-01-20 17:59:00,1.3959,1.3966,1.39505,1.3964,329500000.0
2009-01-20 18:00:00,1.3966,1.3967,1.39615,1.39655,204800000.0
2009-01-20 18:01:00,1.3967,1.3968,1.3953,1.3956,324200000.0
2009-01-20 18:02:00,1.3956,1.39585,1.3951,1.39545,275500001.0
2009-01-20 18:03:00,1.3955,1.3959,1.3953,1.3957,289200000.0
2009-01-20 18:04:00,1.39585,1.39605,1.3955,1.39555,540600000.0
2009-01-20 18:05:00,1.39555,1.3956,1.3951,1.3952,210600000.0
2009-01-20 18:06:00,1.3951,1.39565,1.3951,1.39525,248400000.0
2009-01-20 18:07:00,1.39525,1.39565,1.3951,1.39565,257000000.0
2009-01-20 18:08:00,1.39565,1.39595,1.39525,1.39585,311000000.0
2009-01-20 18:09:00,1.39585,1.39585,1.3953,1.3957,325900000.0
2009-01-20 18:10:00,1.3957,1.3961,1.395,1.3957,421100000.0
2009-01-20 18:11:00,1.3957,1.3958,1.39505,1.39525,250400000.0
2009-01-20 18:12:00,1.3952,1.39565,1.3947,1.3947,387600000.0
2009-01-20 18:13:00,1.3947,1.3948,1.3946,1.3947,442300000.0
2009-01-20 18:14:00,1.3947,1.39495,1.39425,1.39445,406600000.0
2009-01-20 18:15:00,1.39445,1.39445,1.39395,1.39405,513400001.0
2009-01-20 18:16:00,1.39405,1.3944,1.394,1.3942,208800000.0
2009-01-20 18:17:00,1.3944,1.39475,1.39425,1.3946,273600000.0
2009-01-20 18:18:00,1.3946,1.39465,1.3942,1.3944,408500001.0
2009-01-20 18:19:00,1.3943,1.39435,1.3942,1.3943,149800000.0
2009-01-20 18:20:00,1.3942,1.3951,1.3942,1.39485,141400000.0
2009-01-20 18:21:00,1.395,1.3958,1.39485,1.39575,472800000.0
2009-01-20 18:22:00,1.39565,1.39675,1.3956,1.39675,228600001.0
2009-01-20 18:23:00,1.3966,1.39685,1.39635,1.39655,200600000.0
2009-01-20 18:24:00,1.3965,1.39675,1.39645,1.3966,199200000.0
2009-01-20 18:25:00,1.3966,1.3969,1.3959,1.3962,135000000.0
2009-01-20 18:26:00,1.3961,1.3963,1.39445,1.39445,392600000.0
2009-01-20 18:27:00,1.3945,1.39555,1.39355,1.39555,212980000.0
2009-01-20 18:28:00,1.39545,1.3958,1.39495,1.39555,123500000.0
2009-01-20 18:29:00,1.3956,1.39635,1.3948,1.39635,211800000.0
2009-01-20 18:30:00,1.39615,1.3964,1.39615,1.39635,68200000.0
2009-01-20 18:31:00,1.3961,1.3967,1.3961,1.3966,180000000.0
2009-01-20 18:32:00,1.3967,1.3969,1.39635,1.39665,189000000.0
2009-01-20 18:33:00,1.3969,1.3982,1.3969,1.39745,285600000.0
2009-01-20 18:34:00,1.3973,1.39755,1.39615,1.39745,333600000.0
2009-01-20 18:35:00,1.39745,1.39785,1.39725,1.39775,266400000.0
2009-01-20 18:36:00,1.39775,1.39815,1.3975,1.3978,386400000.0
2009-01-20 18:37:00,1.39785,1.39805,1.3975,1.39765,239200000.0
2009-01-20 18:38:00,1.39765,1.39775,1.39725,1.3975,111450000.0
2009-01-20 18:39:00,1.39755,1.39805,1.3974,1.39795,228400000.0
2009-01-20 18:40:00,1.39795,1.3982,1.39775,1.39785,315400000.0
2009-01-20 18:41:00,1.39785,1.39805,1.3974,1.39745,212600000.0
2009-01-20 18:42:00,1.39745,1.39795,1.39745,1.3979,131200000.0
2009-01-20 18:43:00,1.39795,1.39845,1.39785,1.3982,207900000.0
2009-01-20 18:44:00,1.39825,1.39845,1.39805,1.3984,320800000.0
2009-01-20 18:45:00,1.3983,1.39975,1.39825,1.39975,342900000.0
2009-01-20 18:46:00,1.39975,1.40045,1.3996,1.39985,368200000.0
2009-01-20 18:47:00,1.39985,1.39985,1.39835,1.3984,175800000.0
2009-01-20 18:48:00,1.3984,1.39895,1.39825,1.39895,153800000.0
2009-01-20 18:49:00,1.399,1.4016,1.399,1.40155,311400000.0
2009-01-20 18:50:00,1.40155,1.40155,1.40055,1.40115,256600000.0
2009-01-20 18:51:00,1.40115,1.4043,1.40115,1.4043,247200000.0
2009-01-20 18:52:00,1.40445,1.40525,1.4036,1.4037,301300000.0
2009-01-20 18:53:00,1.4037,1.4037,1.40285,1.40305,178340000.0
2009-01-20 18:54:00,1.40305,1.40335,1.40235,1.40245,234400000.0
2009-01-20 18:55:00,1.40245,1.4025,1.40235,1.40245,78400000.0
2009-01-20 18:56:00,1.40245,1.40245,1.40155,1.40195,221000000.0
2009-01-20 18:57:00,1.40195,1.4023,1.40185,1.4023,146800000.0
2009-01-20 18:58:00,1.4023,1.4025,1.4021,1.4024,137000000.0
2009-01-20 18:59:00,1.4025,1.4029,1.40195,1.40195,261200000.0
2009-01-20 19:00:00,1.40195,1.4026,1.40195,1.40235,121200000.0
2009-01-20 19:01:00,1.40235,1.403,1.40225,1.4027,127000000.0
2009-01-20 19:02:00,1.4027,1.403,1.40245,1.4025,84000000.0
2009-01-20 19:03:00,1.40245,1.4027,1.40225,1.40245,176200000.0
2009-01-20 19:04:00,1.40245,1.40375,1.4023,1.4037,210800000.0
2009-01-20 19:05:00,1.4037,1.40415,1.40325,1.40385,230200000.0
2009-01-20 19:06:00,1.40385,1.4045,1.40385,1.4044,315300000.0
2009-01-20 19:07:00,1.4044,1.4044,1.40385,1.4043,270400000.0
2009-01-20 19:08:00,1.4043,1.4043,1.4039,1.4039,137900000.0
2009-01-20 19:09:00,1.40375,1.404,1.4037,1.4037,177400000.0
2009-01-20 19:10:00,1.4037,1.40375,1.4032,1.40325,184400000.0
2009-01-20 19:11:00,1.40325,1.40355,1.40325,1.40345,100800000.0
2009-01-20 19:12:00,1.40345,1.4036,1.4033,1.4035,215600000.0
2009-01-20 19:13:00,1.4034,1.40355,1.40325,1.4035,138600000.0
2009-01-20 19:14:00,1.4035,1.40415,1.4035,1.40375,141000000.0
2009-01-20 19:15:00,1.40375,1.40375,1.4031,1.40325,177000000.0
2009-01-20 19:16:00,1.40325,1.4038,1.40315,1.40345,164400000.0
2009-01-20 19:17:00,1.40355,1.4039,1.40355,1.4038,111000000.0
2009-01-20 19:18:00,1.4039,1.404,1.40355,1.40375,114600000.0
2009-01-20 19:19:00,1.40375,1.4043,1.4037,1.40425,137000000.0
2009-01-20 19:20:00,1.40435,1.40435,1.4039,1.40395,47800000.0
2009-01-20 19:21:00,1.40395,1.40405,1.40375,1.40405,207400000.0
2009-01-20 19:22:00,1.40405,1.40445,1.40405,1.40445,188400000.0
2009-01-20 19:23:00,1.40445,1.40445,1.4042,1.40445,133600000.0
2009-01-20 19:24:00,1.40435,1.40435,1.4033,1.4034,264000000.0
2009-01-20 19:25:00,1.40345,1.40425,1.40325,1.40395,210000000.0
2009-01-20 19:26:00,1.40395,1.40445,1.4034,1.4039,272000000.0
2009-01-20 19:27:00,1.40385,1.40435,1.40315,1.40365,258000000.0
2009-01-20 19:28:00,1.40365,1.4038,1.40345,1.40355,179400000.0
2009-01-20 19:29:00,1.40355,1.40355,1.40225,1.4025,211600000.0
2009-01-20 19:30:00,1.40245,1.4025,1.40105,1.40135,268000000.0
2009-01-20 19:31:00,1.40135,1.4015,1.3994,1.3995,265000000.0
2009-01-20 19:32:00,1.3995,1.4002,1.39895,1.4002,229200000.0
2009-01-20 19:33:00,1.4002,1.401,1.4002,1.40075,288200000.0
2009-01-20 19:34:00,1.4007,1.4025,1.4007,1.4025,219800000.0
2009-01-20 19:35:00,1.40245,1.40265,1.4011,1.4011,216700000.0
2009-01-20 19:36:00,1.40105,1.4012,1.4006,1.4006,175200000.0
2009-01-20 19:37:00,1.4006,1.40075,1.40005,1.40035,206200000.0
2009-01-20 19:38:00,1.4003,1.4003,1.3988,1.39945,194400000.0
2009-01-20 19:39:00,1.3994,1.40015,1.39895,1.3999,228200000.0
2009-01-20 19:40:00,1.39995,1.4008,1.39985,1.40065,330800000.0
2009-01-20 19:41:00,1.40065,1.40235,1.4006,1.402,232280000.0
2009-01-20 19:42:00,1.40195,1.40365,1.40195,1.4034,270800000.0
2009-01-20 19:43:00,1.40325,1.404,1.40285,1.40395,173000000.0
2009-01-20 19:44:00,1.40395,1.40395,1.40245,1.4025,248600000.0
2009-01-20 19:45:00,1.4026,1.40295,1.40245,1.40275,222600001.0
2009-01-20 19:46:00,1.40275,1.4028,1.4017,1.4018,252000000.0
2009-01-20 19:47:00,1.4016,1.40175,1.40085,1.4015,212200000.0
2009-01-20 19:48:00,1.40135,1.40155,1.40105,1.4012,144000000.0
2009-01-20 19:49:00,1.4012,1.40195,1.4012,1.40185,166200000.0
2009-01-20 19:50:00,1.40195,1.40315,1.40185,1.40315,229400000.0
2009-01-20 19:51:00,1.40315,1.4038,1.40315,1.4038,148400000.0
2009-01-20 19:52:00,1.4038,1.40415,1.4037,1.40375,139600000.0
2009-01-20 19:53:00,1.40375,1.40375,1.40195,1.40275,279400000.0
2009-01-20 19:54:00,1.40275,1.40305,1.4023,1.40235,245400000.0
2009-01-20 19:55:00,1.4023,1.40265,1.40095,1.401,281000000.0
2009-01-20 19:56:00,1.401,1.40145,1.4007,1.40085,218800000.0
2009-01-20 19:57:00,1.40085,1.40135,1.40085,1.40135,42600000.0
2009-01-20 19:58:00,1.4013,1.40145,1.40045,1.4007,162400000.0
2009-01-20 19:59:00,1.40075,1.4008,1.39965,1.3997,235800000.0
2009-01-20 20:00:00,1.3997,1.39975,1.3992,1.3992,61800000.0
2009-01-20 20:01:00,1.39925,1.39985,1.39925,1.39975,199000000.0
2009-01-20 20:02:00,1.40005,1.4008,1.39965,1.4007,206400000.0
2009-01-20 20:03:00,1.4007,1.40155,1.4007,1.4015,228200000.0
2009-01-20 20:04:00,1.4015,1.40165,1.40035,1.40035,190360000.0
2009-01-20 20:05:00,1.4002,1.40025,1.3993,1.3999,273200000.0
2009-01-20 20:06:00,1.3999,1.4003,1.3997,1.40005,250800000.0
2009-01-20 20:07:00,1.40005,1.40085,1.3985,1.3985,335600000.0
2009-01-20 20:08:00,1.3985,1.3987,1.39595,1.3969,425800001.0
2009-01-20 20:09:00,1.3968,1.3972,1.3966,1.3969,228800000.0
2009-01-20 20:10:00,1.39695,1.3985,1.39695,1.398,95000000.0
2009-01-20 20:11:00,1.398,1.398,1.39735,1.39745,164600000.0
2009-01-20 20:12:00,1.39745,1.39755,1.39725,1.39725,252600000.0
2009-01-20 20:13:00,1.3972,1.3972,1.395,1.39515,202800000.0
2009-01-20 20:14:00,1.39515,1.39545,1.39485,1.3949,114400000.0
2009-01-20 20:15:00,1.3949,1.39535,1.39485,1.395,168800000.0
2009-01-20 20:16:00,1.39505,1.39545,1.3949,1.39545,119800000.0
2009-01-20 20:17:00,1.39545,1.39545,1.3948,1.39525,230200000.0
2009-01-20 20:18:00,1.39525,1.3957,1.3951,1.3957,183600000.0
2009-01-20 20:19:00,1.3957,1.39725,1.39565,1.39705,174600000.0
2009-01-20 20:20:00,1.39705,1.39735,1.39685,1.39705,156000000.0
2009-01-20 20:21:00,1.397,1.39745,1.397,1.39735,89400000.0
2009-01-20 20:22:00,1.39735,1.39745,1.3964,1.39715,111600000.0
2009-01-20 20:23:00,1.39715,1.39745,1.397,1.39705,85400000.0
2009-01-20 20:24:00,1.39715,1.39825,1.39715,1.39825,153200000.0
2009-01-20 20:25:00,1.39825,1.3993,1.3981,1.3993,129400000.0
2009-01-20 20:26:00,1.3992,1.3993,1.3985,1.39875,188600000.0
2009-01-20 20:27:00,1.39875,1.39875,1.3981,1.39815,151200000.0
2009-01-20 20:28:00,1.3982,1.3982,1.39775,1.39775,127800000.0
2009-01-20 20:29:00,1.39765,1.39885,1.39765,1.3987,133200000.0
2009-01-20 20:30:00,1.3987,1.3987,1.39825,1.39825,92000000.0
2009-01-20 20:31:00,1.3982,1.3982,1.39525,1.39525,211600000.0
2009-01-20 20:32:00,1.3954,1.39575,1.39475,1.395,201400000.0
2009-01-20 20:33:00,1.395,1.39545,1.39405,1.39405,200000000.0
2009-01-20 20:34:00,1.39405,1.3951,1.3939,1.3939,164300000.0
2009-01-20 20:35:00,1.39415,1.3946,1.39405,1.39425,101000000.0
2009-01-20 20:36:00,1.39425,1.39505,1.39405,1.39505,130200000.0
2009-01-20 20:37:00,1.39505,1.3965,1.39505,1.3965,178000000.0
2009-01-20 20:38:00,1.3965,1.3965,1.3956,1.3956,194900000.0
2009-01-20 20:39:00,1.39555,1.39585,1.39545,1.39575,189000000.0
2009-01-20 20:40:00,1.3958,1.3958,1.39425,1.39425,181600000.0
2009-01-20 20:41:00,1.3943,1.3947,1.3942,1.3943,153000000.0
2009-01-20 20:42:00,1.3943,1.3945,1.3942,1.3943,102000000.0
2009-01-20 20:43:00,1.3942,1.3943,1.39385,1.39385,133400000.0
2009-01-20 20:44:00,1.39385,1.39385,1.3934,1.3935,99000000.0
2009-01-20 20:45:00,1.39365,1.3939,1.39355,1.39365,118200000.0
2009-01-20 20:46:00,1.39365,1.3942,1.39365,1.3942,257400000.0
2009-01-20 20:47:00,1.39405,1.3942,1.39395,1.394,124200000.0
2009-01-20 20:48:00,1.39405,1.39415,1.3936,1.39365,134600000.0
2009-01-20 20:49:00,1.39375,1.3939,1.3936,1.39365,109400000.0
2009-01-20 20:50:00,1.39365,1.39365,1.39235,1.39255,228000000.0
2009-01-20 20:51:00,1.3926,1.3928,1.3921,1.3921,236300000.0
2009-01-20 20:52:00,1.3921,1.3921,1.39155,1.39175,264400000.0
2009-01-20 20:53:00,1.39175,1.3921,1.3913,1.3921,187140000.0
2009-01-20 20:54:00,1.3921,1.39285,1.3921,1.39245,145380000.0
2009-01-20 20:55:00,1.39245,1.3935,1.39245,1.39335,121200000.0
2009-01-20 20:56:00,1.3933,1.39335,1.39285,1.39325,103000000.0
2009-01-20 20:57:00,1.39325,1.39325,1.39275,1.393,179000000.0
2009-01-20 20:58:00,1.393,1.39305,1.39285,1.39295,107800000.0
2009-01-20 20:59:00,1.39295,1.39295,1.392,1.39245,122600000.0
2009-01-20 21:00:00,1.39245,1.39245,1.39095,1.3911,146200000.0
2009-01-20 21:01:00,1.3911,1.39115,1.38935,1.38945,182400000.0
2009-01-20 21:02:00,1.38945,1.3908,1.3894,1.3904,174400000.0
2009-01-20 21:03:00,1.39055,1.3911,1.39015,1.3904,149400000.0
2009-01-20 21:04:00,1.39045,1.3911,1.39045,1.39085,98800000.0
2009-01-20 21:05:00,1.39085,1.39165,1.39085,1.39145,128000000.0
2009-01-20 21:06:00,1.39145,1.3921,1.3908,1.39155,120400000.0
2009-01-20 21:07:00,1.39145,1.39215,1.39145,1.39195,83600000.0
2009-01-20 21:08:00,1.39195,1.39225,1.3919,1.39225,48800000.0
2009-01-20 21:09:00,1.39225,1.3925,1.3919,1.39195,59800000.0
2009-01-20 21:10:00,1.3919,1.392,1.3911,1.3911,108400000.0
2009-01-20 21:11:00,1.39075,1.39105,1.39065,1.39065,156200000.0
2009-01-20 21:12:00,1.3906,1.39065,1.38975,1.38975,166600000.0
2009-01-20 21:13:00,1.38975,1.39045,1.3894,1.39025,213200000.0
2009-01-20 21:14:00,1.39025,1.39045,1.3899,1.3899,99000000.0
2009-01-20 21:15:00,1.38995,1.38995,1.38875,1.38905,87400000.0
2009-01-20 21:16:00,1.38905,1.3898,1.38875,1.38945,128200000.0
2009-01-20 21:17:00,1.38945,1.38945,1.38855,1.38855,159400000.0
2009-01-20 21:18:00,1.38855,1.3889,1.3885,1.38865,292400000.0
2009-01-20 21:19:00,1.38855,1.3891,1.3884,1.3891,172200000.0
2009-01-20 21:20:00,1.3892,1.3895,1.38895,1.38905,129300000.0
2009-01-20 21:21:00,1.38905,1.3892,1.3889,1.38895,66700000.0
2009-01-20 21:22:00,1.38895,1.38895,1.38875,1.38875,102600000.0
2009-01-20 21:23:00,1.38865,1.38965,1.3886,1.3895,249400000.0
2009-01-20 21:24:00,1.38955,1.38995,1.38955,1.38985,269400000.0
2009-01-20 21:25:00,1.3899,1.39065,1.3897,1.3902,298000001.0
2009-01-20 21:26:00,1.3902,1.39035,1.38975,1.38985,359000000.0
2009-01-20 21:27:00,1.38985,1.3903,1.3898,1.39,250000000.0
2009-01-20 21:28:00,1.39,1.3908,1.39,1.39065,208900000.0
2009-01-20 21:29:00,1.39065,1.39235,1.39065,1.3922,292400000.0
2009-01-20 21:30:00,1.39225,1.39265,1.39195,1.3926,224600000.0
2009-01-20 21:31:00,1.3926,1.3926,1.39205,1.39215,138000000.0
2009-01-20 21:32:00,1.39215,1.3924,1.39205,1.39205,145000000.0
2009-01-20 21:33:00,1.39215,1.3926,1.39205,1.39245,249800000.0
2009-01-20 21:34:00,1.39245,1.39275,1.39245,1.39255,56400000.0
2009-01-20 21:35:00,1.39255,1.3947,1.39255,1.39445,275600000.0
2009-01-20 21:36:00,1.39445,1.39475,1.3941,1.39415,294600000.0
2009-01-20 21:37:00,1.39415,1.39415,1.39335,1.39345,175000000.0
2009-01-20 21:38:00,1.39345,1.39405,1.39345,1.39405,145800000.0
2009-01-20 21:39:00,1.39405,1.39465,1.39405,1.39455,129200000.0
2009-01-20 21:40:00,1.3945,1.39475,1.3936,1.39365,269200000.0
2009-01-20 21:41:00,1.3936,1.39385,1.3934,1.3936,249800000.0
2009-01-20 21:42:00,1.39365,1.39385,1.3933,1.3934,290000000.0
2009-01-20 21:43:00,1.3934,1.3934,1.3924,1.3924,156100000.0
2009-01-20 21:44:00,1.3924,1.3924,1.39195,1.39205,192400000.0
2009-01-20 21:45:00,1.39205,1.3921,1.3904,1.3904,201000000.0
2009-01-20 21:46:00,1.3904,1.3906,1.3902,1.3903,167600000.0
2009-01-20 21:47:00,1.3903,1.3904,1.3901,1.39025,84800000.0
2009-01-20 21:48:00,1.39025,1.39105,1.39025,1.39105,84000000.0
2009-01-20 21:49:00,1.39125,1.3921,1.3907,1.39095,258500000.0
2009-01-20 21:50:00,1.391,1.39105,1.3909,1.39105,76000000.0
2009-01-20 21:51:00,1.39105,1.3912,1.3909,1.3912,75600000.0
2009-01-20 21:52:00,1.3913,1.39195,1.3913,1.3917,64000000.0
2009-01-20 21:53:00,1.39175,1.392,1.39155,1.39175,83600000.0
2009-01-20 21:54:00,1.3918,1.3929,1.3918,1.39285,93400000.0
2009-01-20 21:55:00,1.39285,1.3935,1.39285,1.3932,100800000.0
2009-01-20 21:56:00,1.3932,1.39355,1.39315,1.39355,59800000.0
2009-01-20 21:57:00,1.39355,1.39355,1.3926,1.39265,164400000.0
2009-01-20 21:58:00,1.39265,1.3928,1.39215,1.3922,120800000.0
2009-01-20 21:59:00,1.3922,1.39235,1.3917,1.39185,260600000.0
2009-01-20 22:00:00,1.39185,1.3932,1.3911,1.3928,266800000.0
2009-01-20 22:01:00,1.3928,1.3928,1.39185,1.39185,110200000.0
2009-01-20 22:02:00,1.39185,1.39185,1.39035,1.39035,139000000.0
2009-01-20 22:03:00,1.39035,1.39055,1.3887,1.38945,282300000.0
2009-01-20 22:04:00,1.38975,1.39025,1.38975,1.39015,124000000.0
2009-01-20 22:05:00,1.3903,1.39095,1.3903,1.39075,162800000.0
2009-01-20 22:06:00,1.39085,1.391,1.3904,1.3905,144200000.0
2009-01-20 22:07:00,1.3905,1.3905,1.38985,1.39,218800000.0
2009-01-20 22:08:00,1.39,1.3903,1.39,1.3903,75800000.0
2009-01-20 22:09:00,1.3903,1.3903,1.3901,1.39025,159000000.0
2009-01-20 22:10:00,1.3902,1.3903,1.3901,1.3902,198200000.0
2009-01-20 22:11:00,1.3904,1.39085,1.3904,1.3908,119800000.0
2009-01-20 22:12:00,1.39085,1.391,1.3905,1.3906,60800000.0
2009-01-20 22:13:00,1.3906,1.3909,1.3906,1.39075,55600000.0
2009-01-20 22:14:00,1.3908,1.3908,1.3907,1.3907,22600000.0
2009-01-20 22:15:00,1.39065,1.391,1.39065,1.39065,55200000.0
2009-01-20 22:16:00,1.3907,1.3908,1.39035,1.39035,40700000.0
2009-01-20 22:17:00,1.39035,1.39075,1.39025,1.39025,101100000.0
2009-01-20 22:18:00,1.39025,1.39025,1.3895,1.3895,77400000.0
2009-01-20 22:19:00,1.3895,1.3907,1.3895,1.3907,56200000.0
2009-01-20 22:20:00,1.3907,1.3909,1.39065,1.3909,21000000.0
2009-01-20 22:21:00,1.39095,1.3913,1.39095,1.39125,12400000.0
2009-01-20 22:22:00,1.3916,1.3927,1.39155,1.39225,93800000.0
2009-01-20 22:23:00,1.39225,1.39225,1.3915,1.3915,73000000.0
2009-01-20 22:24:00,1.39155,1.39275,1.39145,1.39255,113400000.0
2009-01-20 22:25:00,1.3925,1.3933,1.3925,1.39315,99000000.0
2009-01-20 22:26:00,1.3931,1.39345,1.39305,1.3932,87600000.0
2009-01-20 22:27:00,1.3933,1.3951,1.3933,1.39455,88200000.0
2009-01-20 22:28:00,1.39445,1.395,1.39445,1.39485,43600000.0
2009-01-20 22:29:00,1.3947,1.3947,1.39345,1.39345,117200000.0
2009-01-20 22:30:00,1.39345,1.39345,1.39305,1.3931,126200000.0
2009-01-20 22:31:00,1.3931,1.3935,1.393,1.3935,92400000.0
2009-01-20 22:32:00,1.3935,1.3937,1.3935,1.3937,28200000.0
2009-01-20 22:33:00,1.3937,1.39395,1.39355,1.3937,53200000.0
2009-01-20 22:34:00,1.3937,1.3939,1.39325,1.39325,72800000.0
2009-01-20 22:35:00,1.39325,1.3937,1.3931,1.3937,104800000.0
2009-01-20 22:36:00,1.3937,1.3937,1.39315,1.3932,42600000.0
2009-01-20 22:37:00,1.39315,1.39315,1.39295,1.39295,33200000.0
2009-01-20 22:38:00,1.39305,1.39315,1.39305,1.3931,37000000.0
2009-01-20 22:39:00,1.3931,1.3932,1.39285,1.3932,137700000.0
2009-01-20 22:40:00,1.3932,1.3932,1.39275,1.393,104400000.0
2009-01-20 22:41:00,1.393,1.393,1.3925,1.3926,24200000.0
2009-01-20 22:42:00,1.3926,1.3926,1.3922,1.3922,52000000.0
2009-01-20 22:43:00,1.39205,1.3923,1.392,1.3922,60400000.0
2009-01-20 22:44:00,1.3922,1.3922,1.39145,1.39145,109200000.0
2009-01-20 22:45:00,1.39145,1.3916,1.39145,1.3915,68400000.0
2009-01-20 22:46:00,1.3915,1.39165,1.3913,1.3913,101200000.0
2009-01-20 22:47:00,1.3913,1.3916,1.39115,1.3915,208600000.0
2009-01-20 22:48:00,1.3915,1.39165,1.39135,1.3915,75600000.0
2009-01-20 22:49:00,1.3915,1.3918,1.3915,1.3918,109400000.0
2009-01-20 22:50:00,1.3918,1.3918,1.3912,1.39155,100400000.0
2009-01-20 22:51:00,1.3913,1.39145,1.39115,1.39115,116600000.0
2009-01-20 22:52:00,1.3913,1.39135,1.3912,1.3913,120000000.0
2009-01-20 22:53:00,1.3913,1.3916,1.39115,1.3916,93800000.0
2009-01-20 22:54:00,1.3916,1.3916,1.3911,1.3913,132400000.0
2009-01-20 22:55:00,1.3912,1.39135,1.39115,1.39135,132800000.0
2009-01-20 22:56:00,1.39125,1.39145,1.3912,1.3912,111000000.0
2009-01-20 22:57:00,1.3912,1.3913,1.39095,1.39095,160200000.0
2009-01-20 22:58:00,1.391,1.3917,1.39095,1.3916,59000000.0
2009-01-20 22:59:00,1.3916,1.39215,1.39145,1.392,150800000.0
2009-01-20 23:00:00,1.39195,1.392,1.3916,1.3918,46800000.0
2009-01-20 23:01:00,1.39185,1.39195,1.39165,1.3917,24600000.0
2009-01-20 23:02:00,1.3917,1.3917,1.391,1.39105,55200000.0
2009-01-20 23:03:00,1.391,1.391,1.39035,1.3904,68800000.0
2009-01-20 23:04:00,1.3904,1.39085,1.3897,1.38975,60800000.0
2009-01-20 23:05:00,1.39005,1.3907,1.39005,1.3902,88600000.0
2009-01-20 23:06:00,1.3902,1.39025,1.3892,1.38955,48800000.0
2009-01-20 23:07:00,1.3896,1.38995,1.3894,1.38965,78400000.0
2009-01-20 23:08:00,1.38965,1.38995,1.38955,1.3898,84600000.0
2009-01-20 23:09:00,1.3898,1.39,1.3897,1.39,57800000.0
2009-01-20 23:10:00,1.38995,1.3904,1.38995,1.3904,85000000.0
2009-01-20 23:11:00,1.3904,1.3904,1.39,1.3904,64800000.0
2009-01-20 23:12:00,1.39025,1.3903,1.3901,1.39025,11800000.0
2009-01-20 23:13:00,1.39025,1.39065,1.3902,1.39045,97000000.0
2009-01-20 23:14:00,1.39045,1.39065,1.39025,1.3905,121000000.0
2009-01-20 23:15:00,1.3905,1.3908,1.39045,1.39065,62000000.0
2009-01-20 23:16:00,1.3906,1.39075,1.3906,1.3906,38000000.0
2009-01-20 23:17:00,1.3906,1.3908,1.3906,1.3907,30200000.0
2009-01-20 23:18:00,1.39075,1.39085,1.39005,1.39005,60600000.0
2009-01-20 23:19:00,1.3903,1.3908,1.39025,1.3907,98200000.0
2009-01-20 23:20:00,1.3907,1.39115,1.39065,1.39085,76600000.0
2009-01-20 23:21:00,1.39085,1.3912,1.39085,1.391,41200000.0
2009-01-20 23:22:00,1.3911,1.3911,1.3906,1.3906,59600000.0
2009-01-20 23:23:00,1.3907,1.3907,1.39055,1.39055,11600000.0
2009-01-20 23:24:00,1.39065,1.3907,1.39055,1.39055,9000000.0
2009-01-20 23:25:00,1.39055,1.39055,1.3904,1.3904,44800000.0
2009-01-20 23:26:00,1.3904,1.3905,1.3904,1.3905,72000000.0
2009-01-20 23:27:00,1.3907,1.3908,1.39015,1.3902,84800000.0
2009-01-20 23:28:00,1.3902,1.39025,1.3895,1.3896,44800000.0
2009-01-20 23:29:00,1.3897,1.3897,1.3894,1.3896,56800000.0
2009-01-20 23:30:00,1.38955,1.3902,1.38955,1.39015,66800000.0
2009-01-20 23:31:00,1.39015,1.3903,1.38995,1.3901,38600000.0
2009-01-20 23:32:00,1.3902,1.39045,1.3901,1.3903,29800000.0
2009-01-20 23:33:00,1.39045,1.39045,1.3901,1.3903,33200000.0
2009-01-20 23:34:00,1.3904,1.39055,1.3904,1.39055,101200000.0
2009-01-20 23:35:00,1.3905,1.3906,1.39045,1.39045,36800000.0
2009-01-20 23:36:00,1.39045,1.39075,1.3904,1.39055,41400000.0
2009-01-20 23:37:00,1.39055,1.3906,1.39025,1.39035,16400000.0
2009-01-20 23:38:00,1.39045,1.39065,1.39045,1.39045,15000000.0
2009-01-20 23:39:00,1.3904,1.3904,1.3904,1.3904,14000000.0
2009-01-20 23:40:00,1.3904,1.3905,1.3904,1.3905,47600000.0
2009-01-20 23:41:00,1.3905,1.39055,1.3904,1.3905,33600000.0
2009-01-20 23:42:00,1.3909,1.3915,1.3908,1.39125,93800000.0
2009-01-20 23:43:00,1.39135,1.3919,1.3908,1.3909,124200000.0
2009-01-20 23:44:00,1.3909,1.3909,1.3909,1.3909,4200000.0
2009-01-20 23:45:00,1.3909,1.39095,1.39055,1.39095,73400000.0
2009-01-20 23:46:00,1.3911,1.39125,1.39075,1.39125,29200000.0
2009-01-20 23:47:00,1.39125,1.39125,1.3912,1.3912,6000000.0
2009-01-20 23:48:00,1.3911,1.3911,1.3908,1.39105,24600000.0
2009-01-20 23:49:00,1.391,1.39145,1.39095,1.39145,17000000.0
2009-01-20 23:50:00,1.39145,1.39145,1.39075,1.39125,27400000.0
2009-01-20 23:51:00,1.3913,1.39165,1.3913,1.39165,13000000.0
2009-01-20 23:52:00,1.39165,1.39175,1.3916,1.3917,22600000.0
2009-01-20 23:53:00,1.3917,1.3917,1.3917,1.3917,5000000.0
2009-01-20 23:54:00,1.39175,1.39225,1.39175,1.39205,46800000.0
2009-01-20 23:55:00,1.39205,1.39235,1.39205,1.39235,44800000.0
2009-01-20 23:56:00,1.3923,1.39235,1.39205,1.3921,91800000.0
2009-01-20 23:57:00,1.3921,1.39245,1.3921,1.3924,110000000.0
2009-01-20 23:58:00,1.3924,1.39255,1.39215,1.39225,96000000.0
2009-01-20 23:59:00,1.3919,1.39315,1.3919,1.3923,118000000.0
2009-01-21 00:00:00,1.3923,1.3923,1.38985,1.3902,103600000.0
2009-01-21 00:01:00,1.39035,1.3907,1.3896,1.38965,91200000.0
2009-01-21 00:02:00,1.3897,1.3903,1.38835,1.38855,148400000.0
2009-01-21 00:03:00,1.38845,1.3887,1.38485,1.38525,220300000.0
2009-01-21 00:04:00,1.38535,1.3856,1.3844,1.3856,202800000.0
2009-01-21 00:05:00,1.38545,1.38545,1.38065,1.38245,221600000.0
2009-01-21 00:06:00,1.3828,1.38465,1.38275,1.38465,150400000.0
2009-01-21 00:07:00,1.3847,1.3847,1.3843,1.3847,76000000.0
2009-01-21 00:08:00,1.3848,1.38645,1.3848,1.38615,127600000.0
2009-01-21 00:09:00,1.38635,1.38655,1.3855,1.3864,80000000.0
2009-01-21 00:10:00,1.38645,1.38645,1.38605,1.38625,47200000.0
2009-01-21 00:11:00,1.3861,1.38635,1.38525,1.3861,31400000.0
2009-01-21 00:12:00,1.38625,1.3864,1.38535,1.3859,76000000.0
2009-01-21 00:13:00,1.38655,1.3866,1.38585,1.3865,40400000.0
2009-01-21 00:14:00,1.3865,1.3869,1.38625,1.3869,24600000.0
2009-01-21 00:15:00,1.38705,1.38705,1.3862,1.38675,18200000.0
2009-01-21 00:16:00,1.3868,1.3868,1.3863,1.3863,3600000.0
2009-01-21 00:17:00,1.3863,1.38795,1.3863,1.38725,35200000.0
2009-01-21 00:18:00,1.3874,1.3874,1.38565,1.38615,41800000.0
2009-01-21 00:19:00,1.3863,1.3864,1.3858,1.38615,24200000.0
2009-01-21 00:20:00,1.3861,1.3863,1.38595,1.3863,48800000.0
2009-01-21 00:21:00,1.3865,1.3867,1.38575,1.386,20600000.0
2009-01-21 00:22:00,1.3861,1.3862,1.3859,1.38605,24800000.0
2009-01-21 00:23:00,1.3861,1.38782,1.386,1.3864,52000000.0
2009-01-21 00:24:00,1.38635,1.3865,1.3863,1.3865,11000000.0
2009-01-21 00:25:00,1.38645,1.38655,1.38645,1.38655,15600000.0
2009-01-21 00:26:00,1.38645,1.3865,1.38645,1.38645,10800000.0
2009-01-21 00:27:00,1.3865,1.3865,1.38645,1.3865,7200000.0
2009-01-21 00:28:00,1.3864,1.3865,1.3864,1.3865,6600000.0
2009-01-21 00:29:00,1.38645,1.38645,1.38605,1.38605,38400000.0
2009-01-21 00:30:00,1.38605,1.38655,1.386,1.38655,16000000.0
2009-01-21 00:31:00,1.38585,1.3867,1.38585,1.3867,17600000.0
2009-01-21 00:32:00,1.3867,1.3867,1.386,1.386,2800000.0
2009-01-21 00:33:00,1.3861,1.38655,1.3861,1.38655,12800000.0
2009-01-21 00:34:00,1.3859,1.3859,1.3859,1.3859,4800000.0
2009-01-21 00:35:00,1.3861,1.38655,1.38565,1.3857,35600000.0
2009-01-21 00:36:00,1.38575,1.38575,1.38565,1.3857,50000000.0
2009-01-21 00:37:00,1.38575,1.38575,1.38575,1.38575,2400000.0
2009-01-21 00:38:00,1.38575,1.38585,1.38575,1.38585,3600000.0
2009-01-21 00:39:00,1.3859,1.3862,1.38585,1.38605,32800000.0
2009-01-21 00:40:00,1.386,1.38635,1.38595,1.38595,10800000.0
2009-01-21 00:41:00,1.3861,1.38635,1.38605,1.3862,14600000.0
2009-01-21 00:42:00,1.38605,1.38605,1.38605,1.38605,1200000.0
2009-01-21 00:43:00,1.386,1.386,1.386,1.386,2400000.0
2009-01-21 00:44:00,1.38605,1.38605,1.38605,1.38605,1200000.0
2009-01-21 00:45:00,1.38605,1.38605,1.38605,1.38605,2400000.0
2009-01-21 00:46:00,1.386,1.386,1.386,1.386,5800000.0
2009-01-21 00:47:00,1.38595,1.38595,1.3858,1.38583,96000000.0
2009-01-21 00:48:00,1.38577,1.38597,1.38565,1.38585,129200000.0
2009-01-21 00:49:00,1.38595,1.3861,1.38595,1.3861,7800000.0
2009-01-21 00:50:00,1.3861,1.3861,1.38545,1.38575,18200000.0
2009-01-21 00:51:00,1.38575,1.3859,1.38575,1.38585,7800000.0
2009-01-21 00:52:00,1.38585,1.38585,1.38585,1.38585,3400000.0
2009-01-21 00:53:00,1.38585,1.386,1.3858,1.386,16600000.0
2009-01-21 00:54:00,1.3861,1.38665,1.3861,1.38665,18100000.0
2009-01-21 00:55:00,1.3866,1.3866,1.38655,1.3866,4800000.0
2009-01-21 00:56:00,1.38655,1.38655,1.38635,1.38635,3800000.0
2009-01-21 00:57:00,1.38635,1.3865,1.38635,1.3865,2200000.0
2009-01-21 00:58:00,1.3865,1.3868,1.38635,1.3868,12000000.0
2009-01-21 00:59:00,1.3868,1.3868,1.3868,1.3868,1000000.0
2009-01-21 01:00:00,1.3868,1.387,1.3868,1.387,20200000.0
2009-01-21 01:01:00,1.387,1.3875,1.387,1.38745,86400000.0
2009-01-21 01:02:00,1.38745,1.38745,1.38725,1.38725,42800000.0
2009-01-21 01:03:00,1.38735,1.38735,1.3864,1.3865,27200000.0
2009-01-21 01:04:00,1.3865,1.3865,1.3865,1.3865,8000000.0
2009-01-21 01:05:00,1.3865,1.3865,1.3865,1.3865,3400000.0
2009-01-21 01:06:00,1.3865,1.3867,1.3865,1.3867,21200000.0
2009-01-21 01:07:00,1.38665,1.38665,1.38655,1.3866,19000000.0
2009-01-21 01:08:00,1.38655,1.38655,1.3865,1.3865,30800000.0
2009-01-21 01:09:00,1.3866,1.3869,1.3866,1.38665,43600000.0
2009-01-21 01:10:00,1.3867,1.387,1.38665,1.3869,20400000.0
2009-01-21 01:11:00,1.3869,1.3869,1.38665,1.38675,19200000.0
2009-01-21 01:12:00,1.3869,1.387,1.3869,1.387,21800000.0
2009-01-21 01:13:00,1.38705,1.3871,1.3868,1.3869,20800000.0
2009-01-21 01:14:00,1.38685,1.38685,1.3865,1.3865,15000000.0
2009-01-21 01:15:00,1.38645,1.38645,1.38635,1.38635,4600000.0
2009-01-21 01:16:00,1.3863,1.38635,1.38595,1.3861,104000000.0
2009-01-21 01:17:00,1.3862,1.3862,1.3861,1.3862,38600000.0
2009-01-21 01:18:00,1.3862,1.38645,1.3861,1.3863,62400000.0
2009-01-21 01:19:00,1.3865,1.387,1.3865,1.3865,45200000.0
2009-01-21 01:20:00,1.3866,1.38665,1.3862,1.3865,84600000.0
2009-01-21 01:21:00,1.3864,1.38653,1.38619,1.38638,133800000.0
2009-01-21 01:22:00,1.3865,1.3865,1.3862,1.3863,55600000.0
2009-01-21 01:23:00,1.3863,1.3863,1.3862,1.38625,42200000.0
2009-01-21 01:24:00,1.3864,1.3868,1.3864,1.3868,13800000.0
2009-01-21 01:25:00,1.3868,1.387,1.3868,1.387,193800000.0
2009-01-21 01:26:00,1.38705,1.38755,1.38675,1.3868,198000000.0
2009-01-21 01:27:00,1.38685,1.3871,1.3867,1.38705,119100000.0
2009-01-21 01:28:00,1.38705,1.38705,1.38705,1.38705,3600000.0
2009-01-21 01:29:00,1.3871,1.3871,1.387,1.38705,6000000.0
2009-01-21 01:30:00,1.3873,1.3873,1.387,1.387,16800000.0
2009-01-21 01:31:00,1.387,1.38705,1.38695,1.387,9600000.0
2009-01-21 01:32:00,1.3869,1.38765,1.3869,1.38765,17600000.0
2009-01-21 01:33:00,1.3878,1.3879,1.38695,1.3879,78600000.0
2009-01-21 01:34:00,1.388,1.38845,1.3871,1.3871,89800000.0
2009-01-21 01:35:00,1.3871,1.38725,1.3871,1.38725,8400000.0
2009-01-21 01:36:00,1.3873,1.38735,1.3873,1.38735,7200000.0
2009-01-21 01:37:00,1.3872,1.38725,1.3872,1.38725,4800000.0
2009-01-21 01:38:00,1.3873,1.3873,1.38705,1.3872,20200000.0
2009-01-21 01:39:00,1.38725,1.38735,1.38715,1.3873,18000000.0
2009-01-21 01:40:00,1.38725,1.38755,1.38725,1.38725,77200000.0
2009-01-21 01:41:00,1.38725,1.38805,1.38715,1.38805,107200000.0
2009-01-21 01:42:00,1.38805,1.38815,1.3875,1.38755,101400000.0
2009-01-21 01:43:00,1.38755,1.38765,1.38745,1.3875,68600000.0
2009-01-21 01:44:00,1.3875,1.38765,1.38695,1.38695,59000000.0
2009-01-21 01:45:00,1.38705,1.38755,1.38705,1.3872,44800000.0
2009-01-21 01:46:00,1.3872,1.3873,1.3871,1.38725,35400000.0
2009-01-21 01:47:00,1.38715,1.38715,1.38715,1.38715,1200000.0
2009-01-21 01:48:00,1.387,1.38745,1.387,1.38715,26600000.0
2009-01-21 01:49:00,1.38715,1.3872,1.3871,1.38715,14400000.0
2009-01-21 01:50:00,1.387,1.387,1.387,1.387,5000000.0
2009-01-21 01:51:00,1.387,1.38705,1.387,1.38705,6200000.0
2009-01-21 01:52:00,1.3869,1.38695,1.3866,1.3866,27400000.0
2009-01-21 01:53:00,1.3866,1.3866,1.3864,1.3865,18200000.0
2009-01-21 01:54:00,1.38655,1.3869,1.3864,1.38685,33600000.0
2009-01-21 01:55:00,1.3869,1.3869,1.3864,1.3865,22800000.0
2009-01-21 01:56:00,1.38635,1.3875,1.3863,1.38745,36000000.0
2009-01-21 01:57:00,1.38745,1.38755,1.387,1.387,21800000.0
2009-01-21 01:58:00,1.38715,1.38715,1.38715,1.38715,1200000.0
2009-01-21 01:59:00,1.3869,1.387,1.3869,1.387,7000000.0
2009-01-21 02:00:00,1.387,1.3878,1.38695,1.3872,17000000.0
2009-01-21 02:01:00,1.3873,1.3873,1.3873,1.3873,3600000.0
2009-01-21 02:02:00,1.38755,1.3877,1.38755,1.3877,4800000.0
2009-01-21 02:03:00,1.3877,1.3877,1.3877,1.3877,14400000.0
2009-01-21 02:04:00,1.3877,1.38825,1.38745,1.38805,65600000.0
2009-01-21 02:05:00,1.38805,1.3882,1.38805,1.38815,14600000.0
2009-01-21 02:06:00,1.38815,1.3882,1.3876,1.3876,24600000.0
2009-01-21 02:07:00,1.38785,1.38795,1.3876,1.3878,68200000.0
2009-01-21 02:08:00,1.3878,1.38825,1.38775,1.38825,47000000.0
2009-01-21 02:09:00,1.38825,1.3883,1.38805,1.3881,15400000.0
2009-01-21 02:10:00,1.3881,1.3881,1.38735,1.3877,43600000.0
2009-01-21 02:11:00,1.38703,1.38724,1.38703,1.38708,21400000.0
2009-01-21 02:12:00,1.3877,1.3877,1.3877,1.3877,17600000.0
2009-01-21 02:13:00,1.3877,1.3877,1.3876,1.3877,31400000.0
2009-01-21 02:14:00,1.3877,1.3877,1.3877,1.3877,46400000.0
2009-01-21 02:15:00,1.3877,1.3877,1.3877,1.3877,10000000.0
2009-01-21 02:16:00,1.3871,1.38725,1.38675,1.38725,9400000.0
2009-01-21 02:17:00,1.38725,1.38735,1.3869,1.3869,22800000.0
2009-01-21 02:18:00,1.38705,1.38725,1.3868,1.38725,45400000.0
2009-01-21 02:19:00,1.3872,1.3872,1.3865,1.3865,71400000.0
2009-01-21 02:20:00,1.3865,1.3865,1.3864,1.3864,16400000.0
2009-01-21 02:21:00,1.3864,1.3865,1.38635,1.3864,26800000.0
2009-01-21 02:22:00,1.3865,1.3866,1.386,1.38615,112600000.0
2009-01-21 02:23:00,1.38615,1.3862,1.38535,1.38535,142200000.0
2009-01-21 02:24:00,1.38535,1.38595,1.38425,1.38595,69600000.0
2009-01-21 02:25:00,1.386,1.38605,1.38595,1.38595,6200000.0
2009-01-21 02:26:00,1.38595,1.38595,1.3857,1.38585,41200000.0
2009-01-21 02:27:00,1.38585,1.38615,1.38585,1.3861,16000000.0
2009-01-21 02:28:00,1.3861,1.38615,1.38585,1.38605,62400000.0
2009-01-21 02:29:00,1.3861,1.3861,1.3861,1.3861,6400000.0
2009-01-21 02:30:00,1.3861,1.3862,1.38605,1.38615,28000000.0
2009-01-21 02:31:00,1.3862,1.3866,1.386,1.38615,41600000.0
2009-01-21 02:32:00,1.38645,1.3872,1.3863,1.3872,55000000.0
2009-01-21 02:33:00,1.3872,1.3872,1.3864,1.3864,63600000.0
2009-01-21 02:34:00,1.3864,1.38655,1.3864,1.3865,62600000.0
2009-01-21 02:35:00,1.3867,1.3867,1.38615,1.3865,36600000.0
2009-01-21 02:36:00,1.3865,1.3865,1.3865,1.3865,2600000.0
2009-01-21 02:37:00,1.3865,1.387,1.38645,1.3869,62400000.0
2009-01-21 02:38:00,1.3869,1.3869,1.3868,1.3868,10800000.0
2009-01-21 02:39:00,1.3868,1.387,1.3867,1.3869,32000000.0
2009-01-21 02:40:00,1.38695,1.38755,1.38685,1.38745,99800000.0
2009-01-21 02:41:00,1.38745,1.388,1.38725,1.38755,108200000.0
2009-01-21 02:42:00,1.3876,1.3885,1.3876,1.3882,100200000.0
2009-01-21 02:43:00,1.3882,1.3885,1.3881,1.3881,56000000.0
2009-01-21 02:44:00,1.38815,1.38815,1.3877,1.3877,32000000.0
2009-01-21 02:45:00,1.3877,1.38795,1.38765,1.38795,29800000.0
2009-01-21 02:46:00,1.388,1.38845,1.38755,1.38845,97400000.0
2009-01-21 02:47:00,1.3883,1.3886,1.38775,1.38795,154600000.0
2009-01-21 02:48:00,1.38795,1.38805,1.38755,1.38785,63400000.0
2009-01-21 02:49:00,1.38785,1.38815,1.38775,1.38815,40400000.0
2009-01-21 02:50:00,1.38815,1.3882,1.3876,1.3876,62600000.0
2009-01-21 02:51:00,1.3876,1.3889,1.3876,1.3881,139600000.0
2009-01-21 02:52:00,1.3881,1.38825,1.388,1.3882,26200000.0
2009-01-21 02:53:00,1.3882,1.3883,1.38795,1.38795,55600000.0
2009-01-21 02:54:00,1.38815,1.3882,1.38735,1.38765,97600000.0
2009-01-21 02:55:00,1.3876,1.38765,1.3874,1.38755,39800000.0
2009-01-21 02:56:00,1.38755,1.38755,1.38715,1.3872,94800000.0
2009-01-21 02:57:00,1.3873,1.3875,1.3873,1.38745,17000000.0
2009-01-21 02:58:00,1.3875,1.3875,1.3875,1.3875,2200000.0
2009-01-21 02:59:00,1.38755,1.3882,1.38755,1.3882,102600000.0
2009-01-21 03:00:00,1.3882,1.38865,1.3882,1.38865,52400000.0
2009-01-21 03:01:00,1.3886,1.38865,1.3881,1.3883,80800000.0
2009-01-21 03:02:00,1.3883,1.3883,1.3883,1.3883,12600000.0
2009-01-21 03:03:00,1.3883,1.3883,1.3881,1.3881,11600000.0
2009-01-21 03:04:00,1.3881,1.3881,1.3877,1.3879,19000000.0
2009-01-21 03:05:00,1.3879,1.38795,1.38775,1.38775,20800000.0
2009-01-21 03:06:00,1.38775,1.38785,1.38765,1.38775,45200000.0
2009-01-21 03:07:00,1.38775,1.38805,1.38775,1.38805,50200000.0
2009-01-21 03:08:00,1.38795,1.38815,1.3879,1.38815,50600000.0
2009-01-21 03:09:00,1.3882,1.3888,1.38815,1.3884,93200000.0
2009-01-21 03:10:00,1.3884,1.3885,1.3882,1.3885,34000000.0
2009-01-21 03:11:00,1.3885,1.3885,1.3884,1.3885,4000000.0
2009-01-21 03:12:00,1.3885,1.3885,1.3885,1.3885,5200000.0
2009-01-21 03:13:00,1.38845,1.3885,1.38845,1.3885,4000000.0
2009-01-21 03:14:00,1.3885,1.3885,1.3885,1.3885,2000000.0
2009-01-21 03:15:00,1.3885,1.3885,1.3879,1.3879,63600000.0
2009-01-21 03:16:00,1.3879,1.38835,1.38785,1.38815,53600000.0
2009-01-21 03:17:00,1.3881,1.38815,1.38785,1.3881,21800000.0
2009-01-21 03:18:00,1.3881,1.3882,1.3881,1.3882,7200000.0
2009-01-21 03:19:00,1.3881,1.3881,1.388,1.388,75400000.0
2009-01-21 03:20:00,1.388,1.388,1.38795,1.388,30800000.0
2009-01-21 03:21:00,1.388,1.38835,1.3879,1.38835,39200000.0
2009-01-21 03:22:00,1.38835,1.38835,1.38815,1.3882,15200000.0
2009-01-21 03:23:00,1.38815,1.38835,1.38815,1.38835,4400000.0
2009-01-21 03:24:00,1.3883,1.38835,1.3883,1.38835,3600000.0
2009-01-21 03:25:00,1.3883,1.38835,1.38815,1.38815,15000000.0
2009-01-21 03:26:00,1.38805,1.3886,1.38805,1.3886,29800000.0
2009-01-21 03:27:00,1.3887,1.3887,1.38795,1.3882,24200000.0
2009-01-21 03:28:00,1.3882,1.3882,1.38805,1.3882,15400000.0
2009-01-21 03:29:00,1.38805,1.3882,1.38805,1.3882,13400000.0
2009-01-21 03:30:00,1.3882,1.3882,1.38815,1.38815,12000000.0
2009-01-21 03:31:00,1.38815,1.38815,1.38805,1.38815,85800000.0
2009-01-21 03:32:00,1.38815,1.38815,1.38815,1.38815,4000000.0
2009-01-21 03:33:00,1.3881,1.3881,1.388,1.3881,21200000.0
2009-01-21 03:34:00,1.3881,1.38815,1.38805,1.38815,9600000.0
2009-01-21 03:35:00,1.38825,1.3884,1.38815,1.38825,44400000.0
2009-01-21 03:36:00,1.38825,1.38825,1.3882,1.38825,12600000.0
2009-01-21 03:37:00,1.38825,1.38825,1.38825,1.38825,4000000.0
2009-01-21 03:38:00,1.38825,1.38825,1.38825,1.38825,3000000.0
2009-01-21 03:39:00,1.38825,1.38825,1.38825,1.38825,6000000.0
2009-01-21 03:40:00,1.38825,1.38825,1.38805,1.38815,20600000.0
2009-01-21 03:41:00,1.3882,1.3882,1.3881,1.3881,9000000.0
2009-01-21 03:42:00,1.3881,1.3881,1.388,1.3881,34000000.0
2009-01-21 03:43:00,1.38815,1.3885,1.3881,1.3885,16600000.0
2009-01-21 03:44:00,1.3885,1.3885,1.3885,1.3885,1200000.0
2009-01-21 03:45:00,1.38845,1.3886,1.38835,1.3886,19800000.0
2009-01-21 03:46:00,1.3886,1.38885,1.38835,1.38835,57600000.0
2009-01-21 03:47:00,1.3884,1.3884,1.3884,1.3884,3600000.0
2009-01-21 03:48:00,1.3883,1.3884,1.3883,1.3884,6400000.0
2009-01-21 03:49:00,1.3884,1.3885,1.3884,1.38845,10200000.0
2009-01-21 03:50:00,1.3884,1.3887,1.3884,1.3887,30000000.0
2009-01-21 03:51:00,1.38865,1.3897,1.38855,1.3897,97400000.0
2009-01-21 03:52:00,1.38965,1.39115,1.38955,1.39115,86800000.0
2009-01-21 03:53:00,1.3913,1.39145,1.391,1.3912,158600000.0
2009-01-21 03:54:00,1.3912,1.3912,1.39045,1.39045,96400000.0
2009-01-21 03:55:00,1.39055,1.39115,1.39055,1.39105,69800000.0
2009-01-21 03:56:00,1.391,1.3924,1.391,1.39225,127000000.0
2009-01-21 03:57:00,1.3922,1.39225,1.392,1.3921,51400000.0
2009-01-21 03:58:00,1.3921,1.3921,1.39155,1.39175,38800000.0
2009-01-21 03:59:00,1.39165,1.39165,1.39125,1.3914,46200000.0
2009-01-21 04:00:00,1.39135,1.3916,1.39135,1.3915,14600000.0
2009-01-21 04:01:00,1.39155,1.3923,1.39155,1.39155,67200000.0
2009-01-21 04:02:00,1.39155,1.39155,1.39155,1.39155,9000000.0
2009-01-21 04:03:00,1.39155,1.39185,1.3915,1.3916,9000000.0
2009-01-21 04:04:00,1.3917,1.39405,1.3917,1.39405,110000000.0
2009-01-21 04:05:00,1.39415,1.39435,1.3938,1.39385,105400000.0
2009-01-21 04:06:00,1.39395,1.39405,1.3937,1.3937,63000000.0
2009-01-21 04:07:00,1.39365,1.3942,1.39365,1.394,72400000.0
2009-01-21 04:08:00,1.3939,1.39415,1.3931,1.39355,65000000.0
2009-01-21 04:09:00,1.3932,1.39385,1.3932,1.39355,25000000.0
2009-01-21 04:10:00,1.39355,1.394,1.3934,1.3935,51000000.0
2009-01-21 04:11:00,1.39355,1.39435,1.39355,1.39435,14400000.0
2009-01-21 04:12:00,1.39435,1.3957,1.39435,1.3954,94800000.0
2009-01-21 04:13:00,1.39535,1.39565,1.3952,1.39525,161200000.0
2009-01-21 04:14:00,1.39525,1.39525,1.3945,1.39465,50200000.0
2009-01-21 04:15:00,1.39465,1.39515,1.39465,1.39475,105800000.0
2009-01-21 04:16:00,1.3946,1.3949,1.3946,1.3949,78200000.0
2009-01-21 04:17:00,1.3949,1.3949,1.3945,1.3945,36600000.0
2009-01-21 04:18:00,1.39445,1.39445,1.39345,1.39355,114000000.0
2009-01-21 04:19:00,1.39355,1.3938,1.39335,1.39355,145600000.0
2009-01-21 04:20:00,1.39355,1.39355,1.39315,1.3934,116200000.0
2009-01-21 04:21:00,1.39335,1.3937,1.3932,1.3933,19200000.0
2009-01-21 04:22:00,1.3933,1.39345,1.3933,1.39335,6800000.0
2009-01-21 04:23:00,1.3933,1.39335,1.3931,1.3932,29200000.0
2009-01-21 04:24:00,1.39315,1.3932,1.3929,1.3931,19400000.0
2009-01-21 04:25:00,1.39305,1.39325,1.393,1.3932,23000000.0
2009-01-21 04:26:00,1.39315,1.39315,1.393,1.39305,15800000.0
2009-01-21 04:27:00,1.39305,1.3942,1.39305,1.39385,46200000.0
2009-01-21 04:28:00,1.39375,1.39375,1.39365,1.39375,7400000.0
2009-01-21 04:29:00,1.39375,1.39375,1.39375,1.39375,2400000.0
2009-01-21 04:30:00,1.39385,1.3942,1.39385,1.3941,56600000.0
2009-01-21 04:31:00,1.39435,1.39505,1.394,1.3946,52300000.0
2009-01-21 04:32:00,1.39465,1.3967,1.3946,1.39615,125200000.0
2009-01-21 04:33:00,1.3961,1.3979,1.3961,1.3979,76600000.0
2009-01-21 04:34:00,1.398,1.3983,1.3971,1.3974,155600000.0
2009-01-21 04:35:00,1.39735,1.39765,1.3969,1.3969,85800000.0
2009-01-21 04:36:00,1.39685,1.39685,1.39565,1.39575,80600000.0
2009-01-21 04:37:00,1.3958,1.3961,1.3953,1.39555,40200000.0
2009-01-21 04:38:00,1.3956,1.39655,1.3956,1.3965,55800000.0
2009-01-21 04:39:00,1.39655,1.397,1.396,1.3968,130800000.0
2009-01-21 04:40:00,1.3968,1.398,1.3965,1.398,146600000.0
2009-01-21 04:41:00,1.39795,1.39875,1.3979,1.3982,168000000.0
2009-01-21 04:42:00,1.398,1.3982,1.3977,1.3977,34800000.0
2009-01-21 04:43:00,1.3977,1.3979,1.397,1.39735,141000000.0
2009-01-21 04:44:00,1.3973,1.39785,1.3973,1.39775,83200000.0
2009-01-21 04:45:00,1.3978,1.39885,1.39775,1.3984,109200000.0
2009-01-21 04:46:00,1.3984,1.39875,1.3984,1.3986,17400000.0
2009-01-21 04:47:00,1.39845,1.3986,1.3984,1.3986,19600000.0
2009-01-21 04:48:00,1.3986,1.3988,1.39825,1.3985,40000000.0
2009-01-21 04:49:00,1.39835,1.39855,1.39825,1.3983,57000000.0
2009-01-21 04:50:00,1.3984,1.3987,1.39815,1.3987,70000000.0
2009-01-21 04:51:00,1.39855,1.3987,1.3983,1.3985,48200000.0
2009-01-21 04:52:00,1.3984,1.3986,1.3983,1.39845,29600000.0
2009-01-21 04:53:00,1.39845,1.3985,1.39845,1.3985,37800000.0
2009-01-21 04:54:00,1.3985,1.39865,1.3984,1.39865,44600000.0
2009-01-21 04:55:00,1.3987,1.3993,1.39865,1.39925,103600000.0
2009-01-21 04:56:00,1.39915,1.39935,1.3988,1.3988,86400000.0
2009-01-21 04:57:00,1.3988,1.3989,1.39865,1.3988,19000000.0
2009-01-21 04:58:00,1.3988,1.3989,1.39825,1.3983,63800000.0
2009-01-21 04:59:00,1.3983,1.39855,1.3981,1.3982,65800000.0
2009-01-21 05:00:00,1.39815,1.39815,1.39775,1.39805,52600000.0
2009-01-21 05:01:00,1.39805,1.39805,1.39775,1.39795,45800000.0
2009-01-21 05:02:00,1.39795,1.3981,1.3968,1.3969,145000000.0
2009-01-21 05:03:00,1.39685,1.39695,1.39655,1.39685,89400000.0
2009-01-21 05:04:00,1.39685,1.3969,1.3962,1.3963,81400000.0
2009-01-21 05:05:00,1.3962,1.39635,1.396,1.39635,65400000.0
2009-01-21 05:06:00,1.39635,1.39635,1.39605,1.39625,111200000.0
2009-01-21 05:07:00,1.3963,1.3964,1.39605,1.39605,155400000.0
2009-01-21 05:08:00,1.39605,1.3966,1.39605,1.39655,90200000.0
2009-01-21 05:09:00,1.3965,1.3965,1.39645,1.3965,7000000.0
2009-01-21 05:10:00,1.3965,1.3965,1.3963,1.3963,7200000.0
2009-01-21 05:11:00,1.3963,1.3966,1.39625,1.3966,29800000.0
2009-01-21 05:12:00,1.3966,1.39685,1.3965,1.39685,22800000.0
2009-01-21 05:13:00,1.3968,1.39775,1.39665,1.3976,107600000.0
2009-01-21 05:14:00,1.3978,1.39945,1.3978,1.39925,90600000.0
2009-01-21 05:15:00,1.3987,1.39925,1.3987,1.3989,69000000.0
2009-01-21 05:16:00,1.39895,1.4,1.3984,1.4,137300000.0
2009-01-21 05:17:00,1.4,1.4021,1.4,1.4017,188800000.0
2009-01-21 05:18:00,1.4017,1.4017,1.3997,1.40065,98000000.0
2009-01-21 05:19:00,1.4007,1.4008,1.39905,1.39905,126800000.0
2009-01-21 05:20:00,1.39915,1.39955,1.39795,1.3988,104400000.0
2009-01-21 05:21:00,1.39875,1.40045,1.3985,1.3999,72200000.0
2009-01-21 05:22:00,1.40005,1.40005,1.39875,1.3989,49800000.0
2009-01-21 05:23:00,1.39885,1.39905,1.39875,1.39895,45400000.0
2009-01-21 05:24:00,1.399,1.399,1.3979,1.3984,144000000.0
2009-01-21 05:25:00,1.39785,1.39785,1.39725,1.3973,70200000.0
2009-01-21 05:26:00,1.3973,1.39755,1.39715,1.39755,68600000.0
2009-01-21 05:27:00,1.3975,1.3983,1.3975,1.39815,65000000.0
2009-01-21 05:28:00,1.39815,1.39815,1.3977,1.39785,39600000.0
2009-01-21 05:29:00,1.39785,1.39925,1.39785,1.399,40800000.0
2009-01-21 05:30:00,1.39905,1.3991,1.39885,1.39885,8800000.0
2009-01-21 05:31:00,1.39885,1.39905,1.3987,1.3987,38200000.0
2009-01-21 05:32:00,1.3987,1.3994,1.39785,1.3994,55000000.0
2009-01-21 05:33:00,1.3994,1.40005,1.3992,1.40005,21800000.0
2009-01-21 05:34:00,1.3997,1.3997,1.3997,1.3997,2800000.0
2009-01-21 05:35:00,1.3997,1.40015,1.3997,1.40015,27200000.0
2009-01-21 05:36:00,1.40015,1.4002,1.3997,1.3997,22000000.0
2009-01-21 05:37:00,1.39975,1.4001,1.39965,1.3997,86400000.0
2009-01-21 05:38:00,1.3997,1.3997,1.39875,1.39965,53800000.0
2009-01-21 05:39:00,1.39965,1.40005,1.3988,1.3988,52800000.0
2009-01-21 05:40:00,1.39875,1.3988,1.3986,1.3987,18800000.0
2009-01-21 05:41:00,1.39865,1.3987,1.3974,1.398,84400000.0
2009-01-21 05:42:00,1.39815,1.39815,1.39765,1.39775,16800000.0
2009-01-21 05:43:00,1.39775,1.39855,1.39775,1.39855,20600000.0
2009-01-21 05:44:00,1.3985,1.3988,1.39815,1.39875,33200000.0
2009-01-21 05:45:00,1.3987,1.3992,1.39845,1.3985,73600000.0
2009-01-21 05:46:00,1.39845,1.39845,1.39785,1.39815,140600000.0
2009-01-21 05:47:00,1.3982,1.39835,1.3979,1.398,73200000.0
2009-01-21 05:48:00,1.39805,1.3982,1.3979,1.3982,69000000.0
2009-01-21 05:49:00,1.3982,1.3983,1.3982,1.39825,14800000.0
2009-01-21 05:50:00,1.3982,1.3982,1.39815,1.3982,9600000.0
2009-01-21 05:51:00,1.39825,1.39845,1.39825,1.3983,25400000.0
2009-01-21 05:52:00,1.3984,1.39845,1.3981,1.39845,43800000.0
2009-01-21 05:53:00,1.39845,1.39875,1.39845,1.39865,41000000.0
2009-01-21 05:54:00,1.3986,1.399,1.3984,1.3989,42600000.0
2009-01-21 05:55:00,1.3988,1.3989,1.3988,1.3988,10200000.0
2009-01-21 05:56:00,1.3988,1.3988,1.39835,1.39855,6200000.0
2009-01-21 05:57:00,1.3985,1.3985,1.3983,1.3983,73000000.0
2009-01-21 05:58:00,1.3983,1.3983,1.3983,1.3983,2400000.0
2009-01-21 05:59:00,1.3983,1.3983,1.3983,1.3983,1200000.0
2009-01-21 06:00:00,1.3983,1.3983,1.3983,1.3983,1200000.0
2009-01-21 06:01:00,1.3983,1.39835,1.3983,1.3983,8200000.0
2009-01-21 06:02:00,1.3983,1.3983,1.39805,1.39805,7000000.0
2009-01-21 06:03:00,1.39795,1.39795,1.39775,1.39775,25400000.0
2009-01-21 06:04:00,1.39765,1.39765,1.39695,1.39695,70800000.0
2009-01-21 06:05:00,1.3969,1.3969,1.3949,1.3949,207200000.0
2009-01-21 06:06:00,1.39495,1.3955,1.39425,1.395,132000000.0
2009-01-21 06:07:00,1.395,1.3956,1.3946,1.3955,74200000.0
2009-01-21 06:08:00,1.39575,1.39605,1.3957,1.396,21200000.0
2009-01-21 06:09:00,1.3961,1.3961,1.3952,1.3956,13000000.0
2009-01-21 06:10:00,1.39575,1.39615,1.39575,1.39615,27400000.0
2009-01-21 06:11:00,1.39615,1.3962,1.3958,1.39585,47400000.0
2009-01-21 06:12:00,1.3958,1.396,1.3958,1.39585,7600000.0
2009-01-21 06:13:00,1.39585,1.39595,1.3958,1.39585,26400000.0
2009-01-21 06:14:00,1.3959,1.3962,1.3958,1.3962,32800000.0
2009-01-21 06:15:00,1.3961,1.3972,1.3961,1.39715,64400000.0
2009-01-21 06:16:00,1.3971,1.39745,1.39585,1.39595,93800000.0
2009-01-21 06:17:00,1.39605,1.39605,1.3959,1.39605,21400000.0
2009-01-21 06:18:00,1.39605,1.39605,1.39575,1.39575,11000000.0
2009-01-21 06:19:00,1.39585,1.39585,1.39575,1.39575,29800000.0
2009-01-21 06:20:00,1.39575,1.39575,1.39545,1.39555,160000000.0
2009-01-21 06:21:00,1.39555,1.39555,1.3955,1.3955,30200000.0
2009-01-21 06:22:00,1.39555,1.3958,1.3955,1.39555,51800000.0
2009-01-21 06:23:00,1.39555,1.39555,1.3947,1.39545,68800000.0
2009-01-21 06:24:00,1.39545,1.3955,1.39505,1.39505,42400000.0
2009-01-21 06:25:00,1.39515,1.3957,1.3951,1.39535,28400000.0
2009-01-21 06:26:00,1.39535,1.39535,1.39535,1.39535,1200000.0
2009-01-21 06:27:00,1.3956,1.3956,1.39535,1.39535,21000000.0
2009-01-21 06:28:00,1.3953,1.3955,1.39525,1.39525,16200000.0
2009-01-21 06:29:00,1.3953,1.3953,1.3953,1.3953,26600000.0
2009-01-21 06:30:00,1.3953,1.39555,1.3952,1.3955,39800000.0
2009-01-21 06:31:00,1.39585,1.396,1.3955,1.3955,20200000.0
2009-01-21 06:32:00,1.3957,1.3958,1.3957,1.3958,30800000.0
2009-01-21 06:33:00,1.3958,1.3965,1.3958,1.3965,43600000.0
2009-01-21 06:34:00,1.3965,1.3965,1.3964,1.3964,20800000.0
2009-01-21 06:35:00,1.3964,1.3967,1.3964,1.3967,33000000.0
2009-01-21 06:36:00,1.3965,1.3967,1.39645,1.3967,21000000.0
2009-01-21 06:37:00,1.3967,1.39675,1.3967,1.39675,3600000.0
2009-01-21 06:38:00,1.3964,1.3964,1.3964,1.3964,8400000.0
2009-01-21 06:39:00,1.3969,1.3969,1.3969,1.3969,1200000.0
2009-01-21 06:40:00,1.397,1.397,1.39615,1.3963,26000000.0
2009-01-21 06:41:00,1.3963,1.39675,1.3963,1.3967,12400000.0
2009-01-21 06:42:00,1.39655,1.39675,1.39655,1.39655,10600000.0
2009-01-21 06:43:00,1.39655,1.39655,1.39645,1.39645,3000000.0
2009-01-21 06:44:00,1.39645,1.39645,1.39645,1.39645,1000000.0
2009-01-21 06:45:00,1.39645,1.39645,1.39645,1.39645,1600000.0
2009-01-21 06:46:00,1.39645,1.39645,1.3952,1.39525,81000000.0
2009-01-21 06:47:00,1.39525,1.3954,1.3952,1.39525,11600000.0
2009-01-21 06:48:00,1.39525,1.39535,1.39525,1.39535,25000000.0
2009-01-21 06:49:00,1.3953,1.39535,1.3953,1.3953,23200000.0
2009-01-21 06:50:00,1.3953,1.3953,1.39465,1.3948,54400000.0
2009-01-21 06:51:00,1.3948,1.3949,1.3948,1.3948,15200000.0
2009-01-21 06:52:00,1.39485,1.39485,1.3942,1.3942,51200000.0
2009-01-21 06:53:00,1.39425,1.3946,1.39415,1.39415,22000000.0
2009-01-21 06:54:00,1.3946,1.3946,1.394,1.39435,5400000.0
2009-01-21 06:55:00,1.3943,1.3943,1.3941,1.39415,46200000.0
2009-01-21 06:56:00,1.3941,1.39465,1.3939,1.3941,79000000.0
2009-01-21 06:57:00,1.3941,1.3951,1.39405,1.39455,42800000.0
2009-01-21 06:58:00,1.39485,1.3955,1.39485,1.39515,25200000.0
2009-01-21 06:59:00,1.39515,1.39525,1.3951,1.3952,13400000.0
2009-01-21 07:00:00,1.39525,1.39535,1.39475,1.39475,53000000.0
2009-01-21 07:01:00,1.3949,1.39545,1.39485,1.39515,53200000.0
2009-01-21 07:02:00,1.39525,1.39555,1.39525,1.39545,35800000.0
2009-01-21 07:03:00,1.3955,1.39555,1.39545,1.3955,28800000.0
2009-01-21 07:04:00,1.39565,1.39575,1.3954,1.39565,39600000.0
2009-01-21 07:05:00,1.39565,1.3957,1.39505,1.39525,63800000.0
2009-01-21 07:06:00,1.3952,1.39545,1.39505,1.39505,14400000.0
2009-01-21 07:07:00,1.395,1.395,1.3941,1.3942,85600000.0
2009-01-21 07:08:00,1.39415,1.39425,1.39415,1.39415,14200000.0
2009-01-21 07:09:00,1.3943,1.3945,1.3941,1.39425,49600000.0
2009-01-21 07:10:00,1.39425,1.3945,1.3942,1.3942,40200000.0
2009-01-21 07:11:00,1.3942,1.3945,1.3941,1.3942,32400000.0
2009-01-21 07:12:00,1.3942,1.3942,1.3941,1.3942,31200000.0
2009-01-21 07:13:00,1.3942,1.39475,1.39405,1.39425,60400000.0
2009-01-21 07:14:00,1.39425,1.3943,1.39425,1.39425,24800000.0
2009-01-21 07:15:00,1.39415,1.39495,1.39415,1.39495,42000000.0
2009-01-21 07:16:00,1.39495,1.3955,1.39495,1.39545,186500000.0
2009-01-21 07:17:00,1.39545,1.3963,1.3953,1.39545,112400000.0
2009-01-21 07:18:00,1.39545,1.39555,1.39525,1.39555,17400000.0
2009-01-21 07:19:00,1.3955,1.39575,1.39515,1.39575,19600000.0
2009-01-21 07:20:00,1.3957,1.3964,1.3957,1.39605,43200000.0
2009-01-21 07:21:00,1.39605,1.3964,1.39585,1.39585,29000000.0
2009-01-21 07:22:00,1.396,1.3964,1.396,1.39615,18400000.0
2009-01-21 07:23:00,1.3962,1.3962,1.3962,1.3962,3600000.0
2009-01-21 07:24:00,1.3962,1.39655,1.39575,1.39615,43800000.0
2009-01-21 07:25:00,1.3961,1.3961,1.3961,1.3961,1000000.0
2009-01-21 07:26:00,1.39604,1.39616,1.39564,1.39613,214200000.0
2009-01-21 07:27:00,1.39605,1.3961,1.396,1.3961,19600000.0
2009-01-21 07:28:00,1.3961,1.3961,1.39595,1.396,18800000.0
2009-01-21 07:29:00,1.396,1.39615,1.3956,1.39615,15400000.0
2009-01-21 07:30:00,1.39605,1.3961,1.396,1.3961,12800000.0
2009-01-21 07:31:00,1.39605,1.3961,1.39585,1.39585,12000000.0
2009-01-21 07:32:00,1.39585,1.3961,1.39585,1.3961,7400000.0
2009-01-21 07:33:00,1.39605,1.39605,1.39585,1.39585,7600000.0
2009-01-21 07:34:00,1.39595,1.3963,1.39595,1.396,31000000.0
2009-01-21 07:35:00,1.39605,1.3961,1.3949,1.3956,97400000.0
2009-01-21 07:36:00,1.3956,1.396,1.3956,1.3959,44200000.0
2009-01-21 07:37:00,1.39585,1.3959,1.3949,1.39505,72800000.0
2009-01-21 07:38:00,1.39505,1.39505,1.3943,1.39445,9600000.0
2009-01-21 07:39:00,1.3946,1.395,1.3943,1.3949,56400000.0
2009-01-21 07:40:00,1.3948,1.3948,1.39435,1.39435,11600000.0
2009-01-21 07:41:00,1.39445,1.3947,1.3944,1.3947,13200000.0
2009-01-21 07:42:00,1.39495,1.39525,1.3947,1.3947,41400000.0
2009-01-21 07:43:00,1.3948,1.39565,1.3948,1.3955,49200000.0
2009-01-21 07:44:00,1.3955,1.3955,1.39545,1.39545,2400000.0
2009-01-21 07:45:00,1.39535,1.39585,1.39535,1.39575,19800000.0
2009-01-21 07:46:00,1.39575,1.39605,1.39555,1.39595,58200000.0
2009-01-21 07:47:00,1.39595,1.39605,1.3957,1.39585,48800000.0
2009-01-21 07:48:00,1.396,1.3965,1.39585,1.39635,53200000.0
2009-01-21 07:49:00,1.3964,1.3976,1.3963,1.39725,68200000.0
2009-01-21 07:50:00,1.39725,1.3975,1.3966,1.3966,37600000.0
2009-01-21 07:51:00,1.3966,1.3967,1.3965,1.3965,51400000.0
2009-01-21 07:52:00,1.39655,1.3971,1.39655,1.39705,17600000.0
2009-01-21 07:53:00,1.39705,1.39715,1.39675,1.39675,31600000.0
2009-01-21 07:54:00,1.39675,1.3974,1.39665,1.39695,77200000.0
2009-01-21 07:55:00,1.39695,1.39745,1.39685,1.39735,65600000.0
2009-01-21 07:56:00,1.3973,1.39755,1.3971,1.3972,43000000.0
2009-01-21 07:57:00,1.39745,1.39825,1.39745,1.39815,53800000.0
2009-01-21 07:58:00,1.39815,1.39875,1.39815,1.3982,88600000.0
2009-01-21 07:59:00,1.39825,1.39825,1.3976,1.39795,54200000.0
2009-01-21 08:00:00,1.3979,1.3979,1.39685,1.3971,152600000.0
2009-01-21 08:01:00,1.3971,1.39715,1.39595,1.3965,106800000.0
2009-01-21 08:02:00,1.3965,1.39675,1.3962,1.3965,56400000.0
2009-01-21 08:03:00,1.39655,1.3969,1.3965,1.3967,40600000.0
2009-01-21 08:04:00,1.3967,1.3968,1.39655,1.39655,43400000.0
2009-01-21 08:05:00,1.39655,1.39675,1.39655,1.39675,37200000.0
2009-01-21 08:06:00,1.3968,1.39685,1.39675,1.39675,84400000.0
2009-01-21 08:07:00,1.3968,1.39685,1.3967,1.39685,25400000.0
2009-01-21 08:08:00,1.3969,1.39695,1.39655,1.39665,51000000.0
2009-01-21 08:09:00,1.3967,1.397,1.3967,1.397,54200000.0
2009-01-21 08:10:00,1.39695,1.3984,1.3968,1.3984,99400000.0
2009-01-21 08:11:00,1.3984,1.399,1.3983,1.3987,57400000.0
2009-01-21 08:12:00,1.39865,1.39875,1.39865,1.39875,4000000.0
2009-01-21 08:13:00,1.39865,1.39865,1.39795,1.39805,149000000.0
2009-01-21 08:14:00,1.39805,1.39815,1.39665,1.39685,121800000.0
2009-01-21 08:15:00,1.39695,1.39725,1.39575,1.39575,198400000.0
2009-01-21 08:16:00,1.39595,1.3963,1.39505,1.39515,240400000.0
2009-01-21 08:17:00,1.39515,1.3954,1.3945,1.3948,153600000.0
2009-01-21 08:18:00,1.39485,1.39525,1.39395,1.394,123200000.0
2009-01-21 08:19:00,1.394,1.394,1.39185,1.39245,89200000.0
2009-01-21 08:20:00,1.39255,1.39255,1.39205,1.39205,145800000.0
2009-01-21 08:21:00,1.39205,1.39205,1.39095,1.3919,132600000.0
2009-01-21 08:22:00,1.3919,1.3922,1.3914,1.3914,92200000.0
2009-01-21 08:23:00,1.39155,1.39165,1.3911,1.3915,32400000.0
2009-01-21 08:24:00,1.3915,1.3918,1.3911,1.3918,50400000.0
2009-01-21 08:25:00,1.3918,1.39375,1.3918,1.3926,144600000.0
2009-01-21 08:26:00,1.39265,1.3935,1.3922,1.3926,98000000.0
2009-01-21 08:27:00,1.3924,1.39275,1.39165,1.392,79400000.0
2009-01-21 08:28:00,1.3922,1.3922,1.39145,1.3916,123200000.0
2009-01-21 08:29:00,1.3916,1.39165,1.39145,1.3916,67400000.0
2009-01-21 08:30:00,1.39165,1.39225,1.39155,1.39225,119200000.0
2009-01-21 08:31:00,1.39225,1.393,1.39215,1.3928,90800000.0
2009-01-21 08:32:00,1.3928,1.3932,1.3928,1.3931,49400000.0
2009-01-21 08:33:00,1.393,1.39325,1.3927,1.3932,60600000.0
2009-01-21 08:34:00,1.39315,1.39315,1.39275,1.3928,122700000.0
2009-01-21 08:35:00,1.3928,1.39315,1.39265,1.39315,104800000.0
2009-01-21 08:36:00,1.39315,1.39375,1.39315,1.39365,81400000.0
2009-01-21 08:37:00,1.3936,1.3936,1.3931,1.3932,93000000.0
2009-01-21 08:38:00,1.3933,1.39335,1.3933,1.3933,28000000.0
2009-01-21 08:39:00,1.3933,1.3933,1.39325,1.39325,9600000.0
2009-01-21 08:40:00,1.39325,1.39325,1.39315,1.3932,21400000.0
2009-01-21 08:41:00,1.39325,1.3934,1.393,1.3932,76800000.0
2009-01-21 08:42:00,1.3932,1.39345,1.3932,1.39345,96000000.0
2009-01-21 08:43:00,1.39345,1.39345,1.39315,1.3932,34600000.0
2009-01-21 08:44:00,1.3932,1.3932,1.39315,1.39315,2200000.0
2009-01-21 08:45:00,1.3931,1.3931,1.3931,1.3931,8400000.0
2009-01-21 08:46:00,1.3932,1.39365,1.39315,1.39345,40200000.0
2009-01-21 08:47:00,1.3935,1.3938,1.3935,1.3936,90000000.0
2009-01-21 08:48:00,1.3936,1.39365,1.39305,1.3933,86400000.0
2009-01-21 08:49:00,1.3933,1.3933,1.39305,1.39305,35200000.0
2009-01-21 08:50:00,1.39305,1.39305,1.39155,1.39165,137800000.0
2009-01-21 08:51:00,1.39165,1.39245,1.39105,1.39245,115800000.0
2009-01-21 08:52:00,1.3923,1.3923,1.3918,1.39205,82400000.0
2009-01-21 08:53:00,1.3921,1.3924,1.3921,1.39215,35400000.0
2009-01-21 08:54:00,1.39215,1.39225,1.39215,1.39225,6800000.0
2009-01-21 08:55:00,1.39225,1.39225,1.39165,1.39165,88800000.0
2009-01-21 08:56:00,1.39165,1.39165,1.391,1.39115,50200000.0
2009-01-21 08:57:00,1.391,1.39115,1.39085,1.39095,60200000.0
2009-01-21 08:58:00,1.39095,1.39095,1.38995,1.3902,183200000.0
2009-01-21 08:59:00,1.39025,1.39025,1.3894,1.3894,110400000.0
2009-01-21 09:00:00,1.38945,1.38975,1.3894,1.38965,78200000.0
2009-01-21 09:01:00,1.38975,1.3903,1.38955,1.38985,140000000.0
2009-01-21 09:02:00,1.38985,1.39035,1.38985,1.39035,89600000.0
2009-01-21 09:03:00,1.3903,1.3912,1.3902,1.391,131200000.0
2009-01-21 09:04:00,1.39125,1.39145,1.39125,1.39145,68600000.0
2009-01-21 09:05:00,1.39145,1.39205,1.3905,1.3905,122500000.0
2009-01-21 09:06:00,1.3905,1.39055,1.38985,1.3899,43400000.0
2009-01-21 09:07:00,1.38985,1.38985,1.389,1.389,89000000.0
2009-01-21 09:08:00,1.3891,1.3892,1.3885,1.3885,201400000.0
2009-01-21 09:09:00,1.3885,1.3886,1.3881,1.3881,120200000.0
2009-01-21 09:10:00,1.3881,1.3882,1.38735,1.3875,258400000.0
2009-01-21 09:11:00,1.3868,1.38725,1.3858,1.3858,184600000.0
2009-01-21 09:12:00,1.3859,1.38695,1.38545,1.38545,194600000.0
2009-01-21 09:13:00,1.38555,1.38595,1.3845,1.385,292600000.0
2009-01-21 09:14:00,1.3851,1.3855,1.38505,1.3852,139200000.0
2009-01-21 09:15:00,1.3852,1.38705,1.3852,1.387,162600000.0
2009-01-21 09:16:00,1.38695,1.3882,1.3869,1.38785,208200000.0
2009-01-21 09:17:00,1.3878,1.38785,1.38725,1.3874,124200000.0
2009-01-21 09:18:00,1.3874,1.3874,1.38685,1.38725,172200000.0
2009-01-21 09:19:00,1.38725,1.38735,1.3865,1.3865,185000000.0
2009-01-21 09:20:00,1.3864,1.38655,1.38615,1.38655,105400000.0
2009-01-21 09:21:00,1.3866,1.3874,1.3864,1.387,103200000.0
2009-01-21 09:22:00,1.3869,1.38735,1.38665,1.38675,235000000.0
2009-01-21 09:23:00,1.38675,1.3872,1.3858,1.3865,247000000.0
2009-01-21 09:24:00,1.3865,1.3866,1.38585,1.38625,209800000.0
2009-01-21 09:25:00,1.38625,1.38755,1.38625,1.3875,199000000.0
2009-01-21 09:26:00,1.3875,1.3879,1.38715,1.38765,132400000.0
2009-01-21 09:27:00,1.3876,1.38805,1.38715,1.38805,90900000.0
2009-01-21 09:28:00,1.388,1.3888,1.38795,1.38835,143000000.0
2009-01-21 09:29:00,1.3883,1.3892,1.38825,1.3892,152000000.0
2009-01-21 09:30:00,1.38935,1.38935,1.38755,1.38755,222200000.0
2009-01-21 09:31:00,1.38755,1.3878,1.3874,1.3874,226000000.0
2009-01-21 09:32:00,1.38745,1.3883,1.38745,1.38815,123200000.0
2009-01-21 09:33:00,1.38815,1.3886,1.3881,1.3885,183200000.0
2009-01-21 09:34:00,1.3885,1.3885,1.38735,1.3876,106800000.0
2009-01-21 09:35:00,1.38765,1.38775,1.38655,1.38655,207400000.0
2009-01-21 09:36:00,1.38655,1.38655,1.38535,1.38545,216000000.0
2009-01-21 09:37:00,1.3855,1.386,1.3855,1.386,227800000.0
2009-01-21 09:38:00,1.38605,1.3863,1.3859,1.3863,285600000.0
2009-01-21 09:39:00,1.38635,1.3876,1.3862,1.3875,265300000.0
2009-01-21 09:40:00,1.3875,1.3875,1.3852,1.38595,377700000.0
2009-01-21 09:41:00,1.38595,1.3863,1.3854,1.3861,271600000.0
2009-01-21 09:42:00,1.3861,1.3863,1.38525,1.38525,248400000.0
2009-01-21 09:43:00,1.38525,1.38525,1.38335,1.38335,286400000.0
2009-01-21 09:44:00,1.38335,1.38455,1.38335,1.38435,394100000.0
2009-01-21 09:45:00,1.3843,1.3843,1.3836,1.3836,206600000.0
2009-01-21 09:46:00,1.3835,1.3842,1.38305,1.38365,432000000.0
2009-01-21 09:47:00,1.38355,1.38355,1.383,1.38325,197400000.0
2009-01-21 09:48:00,1.38325,1.38365,1.38305,1.38365,245600000.0
2009-01-21 09:49:00,1.38365,1.38515,1.38365,1.385,430700000.0
2009-01-21 09:50:00,1.3848,1.3851,1.38445,1.385,161500000.0
2009-01-21 09:51:00,1.3849,1.385,1.38365,1.38385,307400000.0
2009-01-21 09:52:00,1.38385,1.38385,1.3831,1.3831,329700000.0
2009-01-21 09:53:00,1.3832,1.38345,1.3829,1.3831,452400000.0
2009-01-21 09:54:00,1.38305,1.3844,1.38285,1.38395,327600000.0
2009-01-21 09:55:00,1.38405,1.38405,1.38305,1.38355,410200000.0
2009-01-21 09:56:00,1.38355,1.38355,1.3819,1.38215,471400000.0
2009-01-21 09:57:00,1.3821,1.3821,1.3809,1.3815,342800000.0
2009-01-21 09:58:00,1.38155,1.3819,1.3811,1.38115,215400000.0
2009-01-21 09:59:00,1.38115,1.38155,1.38115,1.38145,252600000.0
2009-01-21 10:00:00,1.38145,1.3826,1.38135,1.38175,319300000.0
2009-01-21 10:01:00,1.38185,1.38185,1.381,1.381,320000000.0
2009-01-21 10:02:00,1.381,1.38105,1.37885,1.37905,265800000.0
2009-01-21 10:03:00,1.37905,1.37975,1.37895,1.37965,314700000.0
2009-01-21 10:04:00,1.37945,1.37985,1.37905,1.37945,207000000.0
2009-01-21 10:05:00,1.37945,1.3805,1.37905,1.3796,310200000.0
2009-01-21 10:06:00,1.37965,1.3799,1.37865,1.37895,238700000.0
2009-01-21 10:07:00,1.379,1.37925,1.37685,1.37755,334000000.0
2009-01-21 10:08:00,1.37755,1.3791,1.3775,1.3791,194800000.0
2009-01-21 10:09:00,1.37915,1.37975,1.37905,1.37975,113400000.0
2009-01-21 10:10:00,1.37975,1.3805,1.3797,1.3801,194200000.0
2009-01-21 10:11:00,1.38005,1.38065,1.38005,1.38065,161000000.0
2009-01-21 10:12:00,1.38065,1.38125,1.38055,1.3807,252500000.0
2009-01-21 10:13:00,1.3807,1.3807,1.3795,1.3795,423200000.0
2009-01-21 10:14:00,1.3796,1.38005,1.37885,1.38005,340600000.0
2009-01-21 10:15:00,1.37995,1.37995,1.3787,1.3787,279400000.0
2009-01-21 10:16:00,1.37875,1.3789,1.37705,1.37725,393400000.0
2009-01-21 10:17:00,1.37735,1.37825,1.3773,1.37735,403000000.0
2009-01-21 10:18:00,1.3774,1.3779,1.3772,1.3779,229400000.0
2009-01-21 10:19:00,1.3779,1.3782,1.37735,1.3781,292200000.0
2009-01-21 10:20:00,1.37805,1.37805,1.37765,1.378,138600000.0
2009-01-21 10:21:00,1.37805,1.37805,1.3767,1.377,270000000.0
2009-01-21 10:22:00,1.377,1.377,1.3754,1.37595,321400000.0
2009-01-21 10:23:00,1.37605,1.37625,1.37575,1.376,256000000.0
2009-01-21 10:24:00,1.37605,1.3762,1.37465,1.3751,392300000.0
2009-01-21 10:25:00,1.3751,1.37555,1.3749,1.37555,252400000.0
2009-01-21 10:26:00,1.37555,1.37595,1.3749,1.37575,304700000.0
2009-01-21 10:27:00,1.37575,1.37575,1.3744,1.3744,400600000.0
2009-01-21 10:28:00,1.3743,1.3745,1.3734,1.3743,390200000.0
2009-01-21 10:29:00,1.3743,1.3743,1.3737,1.3738,320999999.0
2009-01-21 10:30:00,1.3738,1.37535,1.37365,1.3752,333200000.0
2009-01-21 10:31:00,1.37525,1.37525,1.37445,1.3749,365800000.0
2009-01-21 10:32:00,1.3749,1.3756,1.37445,1.3749,335300000.0
2009-01-21 10:33:00,1.37445,1.37515,1.3744,1.3747,384400000.0
2009-01-21 10:34:00,1.3747,1.3748,1.37375,1.37375,241400000.0
2009-01-21 10:35:00,1.3738,1.37425,1.37365,1.374,215200000.0
2009-01-21 10:36:00,1.37405,1.37515,1.37405,1.37495,278200000.0
2009-01-21 10:37:00,1.375,1.37545,1.37475,1.37475,428000000.0
2009-01-21 10:38:00,1.37495,1.3751,1.37435,1.37435,327000000.0
2009-01-21 10:39:00,1.3743,1.37445,1.37225,1.3724,503800000.0
2009-01-21 10:40:00,1.37235,1.3728,1.3722,1.3724,445800000.0
2009-01-21 10:41:00,1.3724,1.37265,1.37145,1.37145,478100000.0
2009-01-21 10:42:00,1.3716,1.3726,1.3715,1.3726,370800000.0
2009-01-21 10:43:00,1.37255,1.37335,1.3722,1.37325,342600000.0
2009-01-21 10:44:00,1.37325,1.3737,1.37315,1.37355,287400000.0
2009-01-21 10:45:00,1.37355,1.3739,1.37325,1.37335,258200000.0
2009-01-21 10:46:00,1.37345,1.37445,1.37345,1.37355,299800000.0
2009-01-21 10:47:00,1.37355,1.3739,1.37335,1.37365,356000000.0
2009-01-21 10:48:00,1.3737,1.3744,1.37355,1.37355,251700000.0
2009-01-21 10:49:00,1.37355,1.3749,1.37355,1.3748,248200000.0
2009-01-21 10:50:00,1.37475,1.37555,1.3747,1.37525,308600000.0
2009-01-21 10:51:00,1.37525,1.3783,1.37515,1.3782,402700000.0
2009-01-21 10:52:00,1.3781,1.3781,1.37735,1.378,290500000.0
2009-01-21 10:53:00,1.378,1.37865,1.37745,1.3782,289300000.0
2009-01-21 10:54:00,1.3781,1.3791,1.37805,1.3791,291200000.0
2009-01-21 10:55:00,1.3791,1.3797,1.3784,1.3787,283600000.0
2009-01-21 10:56:00,1.37865,1.37875,1.3775,1.37795,276600000.0
2009-01-21 10:57:00,1.37805,1.3785,1.37785,1.37815,328000000.0
2009-01-21 10:58:00,1.37815,1.3785,1.37775,1.37845,276800000.0
2009-01-21 10:59:00,1.37845,1.37945,1.37845,1.37945,182400000.0
2009-01-21 11:00:00,1.37965,1.37995,1.3783,1.3783,381900000.0
2009-01-21 11:01:00,1.37835,1.37845,1.3778,1.37785,249200000.0
2009-01-21 11:02:00,1.37785,1.3781,1.3765,1.37675,234200000.0
2009-01-21 11:03:00,1.3768,1.3769,1.37545,1.37545,442200000.0
2009-01-21 11:04:00,1.37545,1.37545,1.374,1.3747,367000000.0
2009-01-21 11:05:00,1.3747,1.37555,1.37465,1.37535,393100000.0
2009-01-21 11:06:00,1.37535,1.37545,1.37505,1.37515,359200000.0
2009-01-21 11:07:00,1.37505,1.37525,1.37425,1.37505,430200000.0
2009-01-21 11:08:00,1.37505,1.3751,1.37495,1.37505,259200000.0
2009-01-21 11:09:00,1.37505,1.37545,1.3746,1.37475,680999997.0
2009-01-21 11:10:00,1.37475,1.37545,1.37455,1.37525,448799994.0
2009-01-21 11:11:00,1.37525,1.37545,1.3747,1.37495,473200000.0
2009-01-21 11:12:00,1.37495,1.37515,1.37455,1.37475,332500000.0
2009-01-21 11:13:00,1.37475,1.3749,1.37455,1.37465,289000000.0
2009-01-21 11:14:00,1.37465,1.37565,1.37455,1.37515,482200000.0
2009-01-21 11:15:00,1.37515,1.37615,1.37515,1.3761,428000000.0
2009-01-21 11:16:00,1.3761,1.37655,1.37575,1.37645,539199997.0
2009-01-21 11:17:00,1.3764,1.37725,1.3764,1.3768,494200000.0
2009-01-21 11:18:00,1.37685,1.377,1.37635,1.37645,372800000.0
2009-01-21 11:19:00,1.37645,1.37655,1.376,1.3762,225400000.0
2009-01-21 11:20:00,1.3762,1.3772,1.3762,1.377,733599997.0
2009-01-21 11:21:00,1.37705,1.37705,1.3763,1.3766,396400000.0
2009-01-21 11:22:00,1.3766,1.37675,1.376,1.3761,348999999.0
2009-01-21 11:23:00,1.3762,1.37625,1.3752,1.37545,330200000.0
2009-01-21 11:24:00,1.37545,1.37595,1.37525,1.37565,419600000.0
2009-01-21 11:25:00,1.37565,1.3767,1.3756,1.3765,514000000.0
2009-01-21 11:26:00,1.37665,1.37795,1.37615,1.3774,498999999.0
2009-01-21 11:27:00,1.37745,1.37755,1.37565,1.376,484700000.0
2009-01-21 11:28:00,1.37595,1.3767,1.37575,1.37625,616400000.0
2009-01-21 11:29:00,1.37625,1.37625,1.37495,1.37505,516199999.0
2009-01-21 11:30:00,1.37505,1.37645,1.3739,1.37415,376400000.0
2009-01-21 11:31:00,1.37435,1.37665,1.37405,1.37655,414400000.0
2009-01-21 11:32:00,1.37655,1.3776,1.3764,1.3769,394000000.0
2009-01-21 11:33:00,1.3769,1.3773,1.376,1.3773,449000001.0
2009-01-21 11:34:00,1.3773,1.3784,1.3772,1.37785,377800000.0
2009-01-21 11:35:00,1.37785,1.37865,1.3774,1.3778,325100000.0
2009-01-21 11:36:00,1.3778,1.3805,1.37765,1.38035,263100000.0
2009-01-21 11:37:00,1.38035,1.3804,1.3785,1.3786,320500000.0
2009-01-21 11:38:00,1.3786,1.37925,1.3786,1.37895,422500000.0
2009-01-21 11:39:00,1.379,1.38035,1.3787,1.3794,508399999.0
2009-01-21 11:40:00,1.3794,1.38175,1.3794,1.38155,612399999.0
2009-01-21 11:41:00,1.38155,1.38185,1.38115,1.3813,328700000.0
2009-01-21 11:42:00,1.38125,1.3824,1.38115,1.38235,396200000.0
2009-01-21 11:43:00,1.38235,1.38235,1.38185,1.382,371799999.0
2009-01-21 11:44:00,1.382,1.382,1.3811,1.3815,386600000.0
2009-01-21 11:45:00,1.38145,1.3817,1.38125,1.38135,197400000.0
2009-01-21 11:46:00,1.38135,1.38135,1.38025,1.3808,618299998.0
2009-01-21 11:47:00,1.3808,1.3808,1.3791,1.37915,577000002.0
2009-01-21 11:48:00,1.37915,1.37925,1.37845,1.3787,631800000.0
2009-01-21 11:49:00,1.3787,1.37965,1.37855,1.37935,582900000.0
2009-01-21 11:50:00,1.3792,1.37935,1.37875,1.3788,761599996.0
2009-01-21 11:51:00,1.3788,1.37895,1.3782,1.3782,557399998.0
2009-01-21 11:52:00,1.3782,1.3785,1.37775,1.3785,320900000.0
2009-01-21 11:53:00,1.37815,1.3784,1.37805,1.3783,228200000.0
2009-01-21 11:54:00,1.3783,1.379,1.3783,1.3789,127600000.0
2009-01-21 11:55:00,1.3789,1.38035,1.37835,1.38035,458600000.0
2009-01-21 11:56:00,1.38095,1.38235,1.3807,1.3817,569000000.0
2009-01-21 11:57:00,1.38175,1.3834,1.38135,1.3833,461600000.0
2009-01-21 11:58:00,1.3834,1.3835,1.3825,1.3826,383640000.0
2009-01-21 11:59:00,1.3827,1.3868,1.38255,1.3843,492420000.0
2009-01-21 12:00:00,1.3843,1.3847,1.3835,1.38395,255400000.0
2009-01-21 12:01:00,1.3839,1.38395,1.3827,1.3828,147899999.0
2009-01-21 12:02:00,1.3828,1.3828,1.38,1.38105,268300000.0
2009-01-21 12:03:00,1.38105,1.38105,1.3798,1.3807,292600000.0
2009-01-21 12:04:00,1.3807,1.3807,1.3797,1.3801,324000000.0
2009-01-21 12:05:00,1.3802,1.38095,1.37965,1.38075,324440000.0
2009-01-21 12:06:00,1.3807,1.3807,1.38,1.38035,230400000.0
2009-01-21 12:07:00,1.3804,1.3806,1.3801,1.38025,116600000.0
2009-01-21 12:08:00,1.38025,1.38055,1.3789,1.37895,291300000.0
2009-01-21 12:09:00,1.37915,1.3806,1.37905,1.37985,317600000.0
2009-01-21 12:10:00,1.37995,1.37995,1.37915,1.37965,415800000.0
2009-01-21 12:11:00,1.37985,1.37995,1.37965,1.37985,358800000.0
2009-01-21 12:12:00,1.3799,1.3799,1.37975,1.37975,246399999.0
2009-01-21 12:13:00,1.3798,1.3801,1.37975,1.3801,604999999.0
2009-01-21 12:14:00,1.3801,1.3807,1.38,1.3807,277200000.0
2009-01-21 12:15:00,1.38075,1.3812,1.38045,1.3812,147400000.0
2009-01-21 12:16:00,1.38125,1.38135,1.3807,1.38075,96940000.0
2009-01-21 12:17:00,1.3808,1.38085,1.38065,1.38065,68000000.0
2009-01-21 12:18:00,1.38065,1.38115,1.38065,1.3809,212400000.0
2009-01-21 12:19:00,1.3808,1.38125,1.3806,1.3809,236800000.0
2009-01-21 12:20:00,1.3808,1.38135,1.38075,1.3812,116600000.0
2009-01-21 12:21:00,1.3812,1.38135,1.38105,1.38115,85000000.0
2009-01-21 12:22:00,1.3812,1.38145,1.3811,1.38115,131400000.0
2009-01-21 12:23:00,1.38125,1.38125,1.38105,1.38105,220400000.0
2009-01-21 12:24:00,1.3811,1.38125,1.38105,1.38115,60000000.0
2009-01-21 12:25:00,1.38115,1.3815,1.38115,1.3812,175999999.0
2009-01-21 12:26:00,1.3812,1.3816,1.38115,1.3814,149400000.0
2009-01-21 12:27:00,1.38135,1.38145,1.3802,1.3802,163200000.0
2009-01-21 12:28:00,1.3802,1.3803,1.3797,1.37985,189400000.0
2009-01-21 12:29:00,1.3798,1.37985,1.37915,1.37945,439600000.0
2009-01-21 12:30:00,1.37965,1.3797,1.3793,1.37955,286399998.0
2009-01-21 12:31:00,1.37965,1.38015,1.3792,1.37995,430199998.0
2009-01-21 12:32:00,1.37995,1.37995,1.37935,1.37945,305200000.0
2009-01-21 12:33:00,1.3795,1.37955,1.3793,1.37955,231600000.0
2009-01-21 12:34:00,1.37945,1.37955,1.3793,1.37935,133000000.0
2009-01-21 12:35:00,1.37935,1.37935,1.3787,1.3789,361400000.0
2009-01-21 12:36:00,1.3789,1.37935,1.37865,1.37905,282600000.0
2009-01-21 12:37:00,1.37905,1.3791,1.3774,1.3774,300000000.0
2009-01-21 12:38:00,1.3774,1.37765,1.3761,1.37645,695399999.0
2009-01-21 12:39:00,1.3761,1.3769,1.3761,1.3768,280799998.0
2009-01-21 12:40:00,1.3768,1.37725,1.37675,1.37715,412999998.0
2009-01-21 12:41:00,1.37725,1.37725,1.3769,1.3772,469600000.0
2009-01-21 12:42:00,1.3772,1.37785,1.3768,1.37785,503600000.0
2009-01-21 12:43:00,1.3778,1.379,1.3778,1.3787,748199998.0
2009-01-21 12:44:00,1.3787,1.37875,1.3783,1.3784,242000000.0
2009-01-21 12:45:00,1.3784,1.3786,1.37835,1.3786,261000000.0
2009-01-21 12:46:00,1.3786,1.3794,1.37825,1.37905,553299998.0
2009-01-21 12:47:00,1.3791,1.37955,1.37865,1.3794,496800001.0
2009-01-21 12:48:00,1.37945,1.38035,1.37915,1.37935,535800001.0
2009-01-21 12:49:00,1.37925,1.37925,1.37695,1.37715,502999999.0
2009-01-21 12:50:00,1.37715,1.3781,1.377,1.37805,447200001.0
2009-01-21 12:51:00,1.37805,1.37805,1.3775,1.37765,494000000.0
2009-01-21 12:52:00,1.37775,1.3779,1.37755,1.37765,250000000.0
2009-01-21 12:53:00,1.37765,1.37775,1.37755,1.37755,464600000.0
2009-01-21 12:54:00,1.3776,1.37765,1.376,1.37715,597399997.0
2009-01-21 12:55:00,1.3771,1.37835,1.3771,1.37745,414200000.0
2009-01-21 12:56:00,1.37745,1.37745,1.3763,1.37705,773999996.0
2009-01-21 12:57:00,1.37715,1.37755,1.3768,1.37705,554000000.0
2009-01-21 12:58:00,1.37705,1.37715,1.37655,1.37685,497200000.0
2009-01-21 12:59:00,1.37685,1.377,1.3756,1.37565,545399998.0
2009-01-21 13:00:00,1.37565,1.3761,1.3749,1.37545,544999999.0
2009-01-21 13:01:00,1.3755,1.3755,1.37405,1.37465,594800000.0
2009-01-21 13:02:00,1.37465,1.37465,1.37355,1.3736,470400000.0
2009-01-21 13:03:00,1.3736,1.37375,1.3732,1.3735,375400000.0
2009-01-21 13:04:00,1.3735,1.374,1.37335,1.37335,356900000.0
2009-01-21 13:05:00,1.3734,1.374,1.37335,1.37375,269600000.0
2009-01-21 13:06:00,1.37375,1.37405,1.3735,1.37405,336500000.0
2009-01-21 13:07:00,1.374,1.3744,1.3735,1.3742,394400000.0
2009-01-21 13:08:00,1.3742,1.37455,1.37365,1.37455,291800000.0
2009-01-21 13:09:00,1.3746,1.37485,1.3742,1.37435,205600000.0
2009-01-21 13:10:00,1.37435,1.37485,1.37425,1.37475,92600000.0
2009-01-21 13:11:00,1.37475,1.37475,1.3739,1.3743,209200000.0
2009-01-21 13:12:00,1.37435,1.37435,1.374,1.3741,203400000.0
2009-01-21 13:13:00,1.37415,1.37455,1.374,1.37455,136400000.0
2009-01-21 13:14:00,1.3746,1.3746,1.374,1.374,149600000.0
2009-01-21 13:15:00,1.374,1.37445,1.37385,1.3744,289000000.0
2009-01-21 13:16:00,1.3745,1.37565,1.37435,1.37565,201600000.0
2009-01-21 13:17:00,1.37575,1.3765,1.37555,1.3761,306200000.0
2009-01-21 13:18:00,1.37605,1.3767,1.37605,1.3761,312900000.0
2009-01-21 13:19:00,1.37595,1.37595,1.37545,1.37575,205500000.0
2009-01-21 13:20:00,1.37575,1.3761,1.37565,1.37595,148200000.0
2009-01-21 13:21:00,1.37595,1.37635,1.37595,1.37615,124600000.0
2009-01-21 13:22:00,1.3761,1.3768,1.3761,1.37675,293200000.0
2009-01-21 13:23:00,1.37685,1.37865,1.37675,1.3782,389200000.0
2009-01-21 13:24:00,1.37825,1.3785,1.3777,1.37805,215000000.0
2009-01-21 13:25:00,1.37815,1.37815,1.3764,1.37685,149800000.0
2009-01-21 13:26:00,1.37685,1.3769,1.37605,1.3763,240200000.0
2009-01-21 13:27:00,1.3763,1.3765,1.37575,1.37595,337100000.0
2009-01-21 13:28:00,1.37595,1.37635,1.37555,1.37585,198400000.0
2009-01-21 13:29:00,1.37575,1.37635,1.3757,1.37625,144200000.0
2009-01-21 13:30:00,1.3761,1.3765,1.3759,1.3765,123800000.0
2009-01-21 13:31:00,1.3764,1.3766,1.3757,1.376,313600000.0
2009-01-21 13:32:00,1.37595,1.376,1.37555,1.37555,303800000.0
2009-01-21 13:33:00,1.37555,1.37605,1.37555,1.37595,50000000.0
2009-01-21 13:34:00,1.37585,1.37695,1.37585,1.37695,231600000.0
2009-01-21 13:35:00,1.37695,1.37715,1.37675,1.37675,303400000.0
2009-01-21 13:36:00,1.37675,1.37715,1.3767,1.3767,373000000.0
2009-01-21 13:37:00,1.3767,1.37685,1.3761,1.3762,256600000.0
2009-01-21 13:38:00,1.3762,1.3765,1.3761,1.3761,198800000.0
2009-01-21 13:39:00,1.3761,1.3762,1.3757,1.37605,120600000.0
2009-01-21 13:40:00,1.37605,1.37645,1.3756,1.3761,213200000.0
2009-01-21 13:41:00,1.37605,1.3761,1.37545,1.37565,383000000.0
2009-01-21 13:42:00,1.37565,1.37605,1.37545,1.37555,489800000.0
2009-01-21 13:43:00,1.3755,1.37565,1.3752,1.37535,293000000.0
2009-01-21 13:44:00,1.37535,1.37545,1.37515,1.37535,246600000.0
2009-01-21 13:45:00,1.37545,1.3758,1.37525,1.3758,407000000.0
2009-01-21 13:46:00,1.3758,1.37715,1.37555,1.37715,534000000.0
2009-01-21 13:47:00,1.37715,1.37715,1.37635,1.3766,292999998.0
2009-01-21 13:48:00,1.3765,1.3766,1.3761,1.3761,157399999.0
2009-01-21 13:49:00,1.3761,1.37645,1.37585,1.3761,486100000.0
2009-01-21 13:50:00,1.37605,1.3763,1.37565,1.3757,338800000.0
2009-01-21 13:51:00,1.37565,1.37575,1.37545,1.37565,356200000.0
2009-01-21 13:52:00,1.37565,1.3759,1.3755,1.37565,372200000.0
2009-01-21 13:53:00,1.3756,1.37675,1.3756,1.3762,397400000.0
2009-01-21 13:54:00,1.3762,1.37705,1.37615,1.37695,262000000.0
2009-01-21 13:55:00,1.37695,1.3772,1.37635,1.3771,275500000.0
2009-01-21 13:56:00,1.37715,1.3773,1.3765,1.3766,127100000.0
2009-01-21 13:57:00,1.3767,1.3768,1.37615,1.3765,220200000.0
2009-01-21 13:58:00,1.3765,1.37655,1.37605,1.37605,143300000.0
2009-01-21 13:59:00,1.37605,1.3762,1.37605,1.3761,68800000.0
2009-01-21 14:00:00,1.3761,1.3768,1.3757,1.3766,153700000.0
2009-01-21 14:01:00,1.3766,1.3767,1.37605,1.37615,204800000.0
2009-01-21 14:02:00,1.3762,1.37625,1.376,1.37615,86490000.0
2009-01-21 14:03:00,1.37605,1.3761,1.37585,1.3761,175000000.0
2009-01-21 14:04:00,1.3761,1.37615,1.37585,1.37585,159000000.0
2009-01-21 14:05:00,1.37585,1.37625,1.37575,1.37625,141600000.0
2009-01-21 14:06:00,1.3761,1.37615,1.37585,1.37615,130000000.0
2009-01-21 14:07:00,1.37615,1.3762,1.3757,1.37605,115430000.0
2009-01-21 14:08:00,1.37595,1.37635,1.3759,1.3763,138630000.0
2009-01-21 14:09:00,1.37625,1.37645,1.3759,1.3762,294800000.0
2009-01-21 14:10:00,1.3762,1.3765,1.37615,1.3763,268000000.0
2009-01-21 14:11:00,1.3763,1.37685,1.37625,1.37685,144200000.0
2009-01-21 14:12:00,1.37685,1.37685,1.37635,1.3768,272200000.0
2009-01-21 14:13:00,1.3769,1.37745,1.3769,1.37725,93660000.0
2009-01-21 14:14:00,1.3772,1.37725,1.3766,1.37685,167260000.0
2009-01-21 14:15:00,1.37685,1.37685,1.37615,1.37625,231230000.0
2009-01-21 14:16:00,1.37625,1.37715,1.37625,1.37645,208350000.0
2009-01-21 14:17:00,1.37645,1.37655,1.376,1.37605,263860000.0
2009-01-21 14:18:00,1.37605,1.3763,1.3758,1.37595,338200000.0
2009-01-21 14:19:00,1.37595,1.37615,1.37565,1.37565,442200000.0
2009-01-21 14:20:00,1.3757,1.37575,1.37455,1.37455,253290000.0
2009-01-21 14:21:00,1.3745,1.3751,1.3743,1.37495,213800000.0
2009-01-21 14:22:00,1.375,1.3759,1.37495,1.3752,296630000.0
2009-01-21 14:23:00,1.37535,1.37545,1.37425,1.3746,279690000.0
2009-01-21 14:24:00,1.3748,1.3749,1.37445,1.37465,249390001.0
2009-01-21 14:25:00,1.37465,1.37515,1.3746,1.37495,232200000.0
2009-01-21 14:26:00,1.37495,1.37555,1.3749,1.37525,399030000.0
2009-01-21 14:27:00,1.3752,1.3752,1.37495,1.375,187200000.0
2009-01-21 14:28:00,1.37515,1.37545,1.375,1.37505,298600000.0
2009-01-21 14:29:00,1.37505,1.37585,1.37495,1.37505,388800000.0
2009-01-21 14:30:00,1.37505,1.37535,1.375,1.3752,274800000.0
2009-01-21 14:31:00,1.37515,1.3756,1.3751,1.3755,246000000.0
2009-01-21 14:32:00,1.3755,1.3761,1.37495,1.3761,330799998.0
2009-01-21 14:33:00,1.37625,1.3763,1.3757,1.37625,567200002.0
2009-01-21 14:34:00,1.3762,1.3762,1.37515,1.3757,494199998.0
2009-01-21 14:35:00,1.3757,1.3759,1.3751,1.37515,322400000.0
2009-01-21 14:36:00,1.37515,1.37565,1.37505,1.37555,396400000.0
2009-01-21 14:37:00,1.37565,1.37585,1.375,1.375,373400000.0
2009-01-21 14:38:00,1.375,1.37505,1.3745,1.3749,453200000.0
2009-01-21 14:39:00,1.37505,1.3752,1.3746,1.37465,227600000.0
2009-01-21 14:40:00,1.3747,1.37515,1.3747,1.375,438800000.0
2009-01-21 14:41:00,1.375,1.37535,1.375,1.3751,442200000.0
2009-01-21 14:42:00,1.3751,1.37545,1.375,1.375,514800000.0
2009-01-21 14:43:00,1.37505,1.37525,1.37495,1.375,261600000.0
2009-01-21 14:44:00,1.375,1.37555,1.37495,1.37515,531999999.0
2009-01-21 14:45:00,1.37515,1.3755,1.37515,1.37545,372800000.0
2009-01-21 14:46:00,1.37545,1.37655,1.37545,1.3762,358400000.0
2009-01-21 14:47:00,1.3762,1.3762,1.37495,1.37495,236200000.0
2009-01-21 14:48:00,1.375,1.3752,1.375,1.37515,217400000.0
2009-01-21 14:49:00,1.37515,1.3752,1.37325,1.37325,435500000.0
2009-01-21 14:50:00,1.37325,1.37365,1.3732,1.37325,388000000.0
2009-01-21 14:51:00,1.37315,1.3735,1.373,1.37305,420459999.0
2009-01-21 14:52:00,1.37305,1.37305,1.37195,1.3725,431600000.0
2009-01-21 14:53:00,1.3725,1.373,1.37235,1.373,345200001.0
2009-01-21 14:54:00,1.37305,1.3744,1.37305,1.37425,287800000.0
2009-01-21 14:55:00,1.3744,1.37445,1.37355,1.37355,292999999.0
2009-01-21 14:56:00,1.37335,1.3739,1.37285,1.37365,349600000.0
2009-01-21 14:57:00,1.3737,1.3737,1.37315,1.37315,325600000.0
2009-01-21 14:58:00,1.37315,1.37395,1.3731,1.37395,570200000.0
2009-01-21 14:59:00,1.37385,1.3739,1.37365,1.37375,387000000.0
2009-01-21 15:00:00,1.37375,1.37375,1.37345,1.3736,358200000.0
2009-01-21 15:01:00,1.37355,1.3738,1.3733,1.3736,412000001.0
2009-01-21 15:02:00,1.37365,1.37385,1.37345,1.3738,426000001.0
2009-01-21 15:03:00,1.3738,1.37395,1.37335,1.37345,307199998.0
2009-01-21 15:04:00,1.37345,1.3736,1.37315,1.37325,238399999.0
2009-01-21 15:05:00,1.3733,1.3739,1.3733,1.3739,223600000.0
2009-01-21 15:06:00,1.37395,1.3741,1.37385,1.3741,228600000.0
2009-01-21 15:07:00,1.37405,1.3747,1.37345,1.37365,371000000.0
2009-01-21 15:08:00,1.37375,1.37385,1.37335,1.3735,312200000.0
2009-01-21 15:09:00,1.37355,1.37545,1.37355,1.37515,381400000.0
2009-01-21 15:10:00,1.37515,1.3764,1.37515,1.376,584199999.0
2009-01-21 15:11:00,1.3761,1.3761,1.37545,1.37595,429800000.0
2009-01-21 15:12:00,1.37595,1.3762,1.3754,1.37585,539800000.0
2009-01-21 15:13:00,1.37585,1.37705,1.3757,1.3762,549000002.0
2009-01-21 15:14:00,1.3762,1.3768,1.37515,1.37515,470899999.0
2009-01-21 15:15:00,1.37515,1.3765,1.3751,1.3763,616700000.0
2009-01-21 15:16:00,1.3763,1.3763,1.37565,1.3759,518000001.0
2009-01-21 15:17:00,1.37585,1.37695,1.37585,1.3768,440900003.0
2009-01-21 15:18:00,1.37675,1.3771,1.37675,1.37705,302300000.0
2009-01-21 15:19:00,1.37705,1.37735,1.377,1.377,581399998.0
2009-01-21 15:20:00,1.3769,1.37705,1.37655,1.3766,585399993.0
2009-01-21 15:21:00,1.37665,1.3768,1.3765,1.37665,491800000.0
2009-01-21 15:22:00,1.3767,1.3767,1.3762,1.3763,144800000.0
2009-01-21 15:23:00,1.3763,1.3763,1.37575,1.376,384200000.0
2009-01-21 15:24:00,1.3762,1.3762,1.3757,1.37585,313600000.0
2009-01-21 15:25:00,1.37585,1.3763,1.3755,1.37575,506299999.0
2009-01-21 15:26:00,1.37575,1.3759,1.3755,1.3755,337399998.0
2009-01-21 15:27:00,1.3755,1.37555,1.37545,1.37545,279600000.0
2009-01-21 15:28:00,1.37545,1.37545,1.374,1.3743,431500000.0
2009-01-21 15:29:00,1.3743,1.37495,1.3742,1.3747,270400000.0
2009-01-21 15:30:00,1.3747,1.375,1.3741,1.3748,431100000.0
2009-01-21 15:31:00,1.3749,1.375,1.3742,1.37435,284700000.0
2009-01-21 15:32:00,1.37435,1.3749,1.374,1.37475,358600000.0
2009-01-21 15:33:00,1.37475,1.3754,1.3747,1.37535,266200000.0
2009-01-21 15:34:00,1.37535,1.37565,1.37515,1.37545,364600001.0
2009-01-21 15:35:00,1.37545,1.37585,1.3754,1.37585,130800000.0
2009-01-21 15:36:00,1.37585,1.3769,1.37585,1.3769,228400000.0
2009-01-21 15:37:00,1.3769,1.3772,1.3764,1.3769,257200000.0
2009-01-21 15:38:00,1.37705,1.37745,1.37705,1.37715,142380000.0
2009-01-21 15:39:00,1.37715,1.3779,1.377,1.37755,242700000.0
2009-01-21 15:40:00,1.37775,1.37775,1.37715,1.37715,264800000.0
2009-01-21 15:41:00,1.3771,1.3774,1.3762,1.3762,297400001.0
2009-01-21 15:42:00,1.3762,1.3763,1.3758,1.3762,258800000.0
2009-01-21 15:43:00,1.3762,1.3767,1.3761,1.37645,301060000.0
2009-01-21 15:44:00,1.37645,1.37665,1.37615,1.3766,462200000.0
2009-01-21 15:45:00,1.37655,1.3766,1.37535,1.37535,415899999.0
2009-01-21 15:46:00,1.3753,1.37585,1.37515,1.37575,495299999.0
2009-01-21 15:47:00,1.37575,1.37625,1.37575,1.37595,331400000.0
2009-01-21 15:48:00,1.37585,1.3759,1.37505,1.37505,442800000.0
2009-01-21 15:49:00,1.37505,1.3764,1.3748,1.3763,289400000.0
2009-01-21 15:50:00,1.3763,1.3775,1.37625,1.3768,358760000.0
2009-01-21 15:51:00,1.3768,1.3774,1.3764,1.3773,196600000.0
2009-01-21 15:52:00,1.37735,1.3782,1.37715,1.3782,130200000.0
2009-01-21 15:53:00,1.37815,1.37865,1.37765,1.37795,206600000.0
2009-01-21 15:54:00,1.37795,1.3792,1.3778,1.3788,185200000.0
2009-01-21 15:55:00,1.37905,1.38005,1.379,1.3791,262300000.0
2009-01-21 15:56:00,1.3791,1.37925,1.37805,1.3787,260500000.0
2009-01-21 15:57:00,1.3787,1.37885,1.37805,1.3782,255700000.0
2009-01-21 15:58:00,1.3781,1.3783,1.37725,1.37815,216100000.0
2009-01-21 15:59:00,1.37825,1.37825,1.37765,1.3779,170100000.0
2009-01-21 16:00:00,1.3779,1.378,1.37695,1.3775,242800000.0
2009-01-21 16:01:00,1.37755,1.37775,1.37755,1.37765,206100001.0
2009-01-21 16:02:00,1.3778,1.3778,1.3772,1.3772,80800000.0
2009-01-21 16:03:00,1.3772,1.37735,1.37645,1.3771,329600000.0
2009-01-21 16:04:00,1.3771,1.37775,1.37705,1.37775,418399999.0
2009-01-21 16:05:00,1.3777,1.3779,1.37745,1.37785,311400000.0
2009-01-21 16:06:00,1.37785,1.3784,1.3778,1.37825,137200000.0
2009-01-21 16:07:00,1.37825,1.3789,1.37825,1.37885,146700000.0
2009-01-21 16:08:00,1.37905,1.3798,1.379,1.37935,520699999.0
2009-01-21 16:09:00,1.37955,1.37995,1.37935,1.37975,198200000.0
2009-01-21 16:10:00,1.37975,1.3799,1.37915,1.3796,391300000.0
2009-01-21 16:11:00,1.3796,1.37975,1.3794,1.3794,223200000.0
2009-01-21 16:12:00,1.3794,1.3795,1.379,1.379,346600000.0
2009-01-21 16:13:00,1.379,1.37945,1.3785,1.37945,371800000.0
2009-01-21 16:14:00,1.37945,1.37965,1.379,1.37905,418100001.0
2009-01-21 16:15:00,1.3791,1.37965,1.37905,1.3795,431800000.0
2009-01-21 16:16:00,1.3796,1.3809,1.3796,1.38065,155700000.0
2009-01-21 16:17:00,1.38065,1.38125,1.3805,1.381,334800000.0
2009-01-21 16:18:00,1.38105,1.3811,1.3805,1.3807,148900000.0
2009-01-21 16:19:00,1.3806,1.38215,1.38045,1.3809,282000000.0
2009-01-21 16:20:00,1.38105,1.3818,1.38085,1.38115,281800000.0
2009-01-21 16:21:00,1.38125,1.38135,1.3804,1.38055,631800000.0
2009-01-21 16:22:00,1.38055,1.38055,1.3797,1.3804,434600000.0
2009-01-21 16:23:00,1.3804,1.38165,1.3803,1.3813,352000000.0
2009-01-21 16:24:00,1.38145,1.38165,1.381,1.38105,377800000.0
2009-01-21 16:25:00,1.38105,1.38175,1.38095,1.38095,230800000.0
2009-01-21 16:26:00,1.38085,1.38165,1.3808,1.3815,389300000.0
2009-01-21 16:27:00,1.38165,1.3817,1.3804,1.38125,631600000.0
2009-01-21 16:28:00,1.38135,1.3818,1.38125,1.38165,580400000.0
2009-01-21 16:29:00,1.38165,1.38245,1.38165,1.38245,543799999.0
2009-01-21 16:30:00,1.38245,1.3833,1.38245,1.38295,425700000.0
2009-01-21 16:31:00,1.38295,1.38355,1.38275,1.3828,505699999.0
2009-01-21 16:32:00,1.3828,1.383,1.38255,1.3829,423400000.0
2009-01-21 16:33:00,1.3829,1.3833,1.38285,1.38305,257600000.0
2009-01-21 16:34:00,1.38305,1.3836,1.38305,1.38305,506199998.0
2009-01-21 16:35:00,1.38305,1.38305,1.3822,1.3824,381600000.0
2009-01-21 16:36:00,1.38235,1.38235,1.3811,1.3813,335600000.0
2009-01-21 16:37:00,1.38115,1.3818,1.38105,1.38145,472000001.0
2009-01-21 16:38:00,1.38145,1.3818,1.38075,1.38075,490100000.0
2009-01-21 16:39:00,1.3807,1.38275,1.3804,1.38205,464199999.0
2009-01-21 16:40:00,1.38195,1.382,1.38105,1.3813,145700000.0
2009-01-21 16:41:00,1.3813,1.38235,1.3813,1.3823,203200000.0
2009-01-21 16:42:00,1.3823,1.3829,1.38205,1.3825,332900000.0
2009-01-21 16:43:00,1.3824,1.3825,1.38195,1.38235,240099999.0
2009-01-21 16:44:00,1.38235,1.38235,1.38165,1.38165,390200001.0
2009-01-21 16:45:00,1.38165,1.3822,1.38145,1.38195,386900000.0
2009-01-21 16:46:00,1.38195,1.38205,1.3816,1.38195,267200000.0
2009-01-21 16:47:00,1.3819,1.38255,1.3819,1.3823,155300000.0
2009-01-21 16:48:00,1.3823,1.3833,1.38225,1.3833,472499999.0
2009-01-21 16:49:00,1.3833,1.3838,1.383,1.38335,435399999.0
2009-01-21 16:50:00,1.38335,1.38345,1.38255,1.38265,526200000.0
2009-01-21 16:51:00,1.38255,1.3832,1.3824,1.38285,520200000.0
2009-01-21 16:52:00,1.38285,1.3844,1.3828,1.3844,418400000.0
2009-01-21 16:53:00,1.38445,1.38445,1.3831,1.3842,343100000.0
2009-01-21 16:54:00,1.3842,1.38465,1.3839,1.38445,316799999.0
2009-01-21 16:55:00,1.38445,1.38555,1.38445,1.38555,310000000.0
2009-01-21 16:56:00,1.38575,1.38605,1.3852,1.38555,393600000.0
2009-01-21 16:57:00,1.3855,1.38555,1.38465,1.3849,403799995.0
2009-01-21 16:58:00,1.38495,1.38575,1.3847,1.3854,456599999.0
2009-01-21 16:59:00,1.3854,1.3855,1.3847,1.3849,246400000.0
2009-01-21 17:00:00,1.3849,1.38555,1.3849,1.38545,232300000.0
2009-01-21 17:01:00,1.38545,1.38545,1.3847,1.38485,365200000.0
2009-01-21 17:02:00,1.3849,1.38495,1.38365,1.38375,474699999.0
2009-01-21 17:03:00,1.38375,1.38385,1.38325,1.38345,814800000.0
2009-01-21 17:04:00,1.38345,1.38355,1.3827,1.383,651999996.0
2009-01-21 17:05:00,1.383,1.3831,1.3826,1.38275,450200000.0
2009-01-21 17:06:00,1.38275,1.3828,1.3819,1.38195,426300000.0
2009-01-21 17:07:00,1.38195,1.3823,1.38115,1.3821,417800001.0
2009-01-21 17:08:00,1.38195,1.38195,1.38095,1.381,679599998.0
2009-01-21 17:09:00,1.38095,1.38115,1.38075,1.38095,373600000.0
2009-01-21 17:10:00,1.38095,1.3821,1.38095,1.38175,529300001.0
2009-01-21 17:11:00,1.3818,1.3827,1.38175,1.3819,361400000.0
2009-01-21 17:12:00,1.38185,1.38275,1.38185,1.38265,378400000.0
2009-01-21 17:13:00,1.38265,1.383,1.3822,1.38265,324200000.0
2009-01-21 17:14:00,1.38265,1.3836,1.38255,1.38305,467600000.0
2009-01-21 17:15:00,1.38325,1.38325,1.38275,1.38305,431800000.0
2009-01-21 17:16:00,1.38305,1.3833,1.383,1.3833,190200001.0
2009-01-21 17:17:00,1.3833,1.38345,1.38305,1.38325,146600000.0
2009-01-21 17:18:00,1.38315,1.38325,1.3823,1.3823,448199999.0
2009-01-21 17:19:00,1.3823,1.38275,1.3819,1.38255,416600000.0
2009-01-21 17:20:00,1.3825,1.38295,1.3825,1.3829,413000000.0
2009-01-21 17:21:00,1.3829,1.3836,1.38265,1.383,269799999.0
2009-01-21 17:22:00,1.383,1.383,1.38265,1.3827,467300001.0
2009-01-21 17:23:00,1.38275,1.38285,1.38265,1.38265,212800000.0
2009-01-21 17:24:00,1.3826,1.3826,1.3817,1.3825,673400001.0
2009-01-21 17:25:00,1.3824,1.383,1.38235,1.3829,431999999.0
2009-01-21 17:26:00,1.3829,1.38345,1.3829,1.38305,496399999.0
2009-01-21 17:27:00,1.38305,1.38325,1.3824,1.38265,449900001.0
2009-01-21 17:28:00,1.3825,1.3827,1.38155,1.38155,536800000.0
2009-01-21 17:29:00,1.38155,1.38205,1.38035,1.38055,511500000.0
2009-01-21 17:30:00,1.38055,1.38155,1.3804,1.38135,637999997.0
2009-01-21 17:31:00,1.38145,1.38185,1.38125,1.38165,527999999.0
2009-01-21 17:32:00,1.38175,1.38175,1.3806,1.38065,456200000.0
2009-01-21 17:33:00,1.38065,1.3816,1.3806,1.38145,417800000.0
2009-01-21 17:34:00,1.38145,1.38155,1.3809,1.38105,410600000.0
2009-01-21 17:35:00,1.38115,1.38115,1.37945,1.37965,459199998.0
2009-01-21 17:36:00,1.37955,1.37975,1.3783,1.37945,354000000.0
2009-01-21 17:37:00,1.37945,1.37945,1.37625,1.37625,522000001.0
2009-01-21 17:38:00,1.3762,1.37695,1.3759,1.3759,430000000.0
2009-01-21 17:39:00,1.376,1.37615,1.3754,1.3757,412400000.0
2009-01-21 17:40:00,1.37565,1.3778,1.37565,1.37705,362700000.0
2009-01-21 17:41:00,1.37705,1.37705,1.3755,1.3758,236100000.0
2009-01-21 17:42:00,1.37575,1.37625,1.3755,1.37555,226800000.0
2009-01-21 17:43:00,1.3755,1.3764,1.37535,1.3764,236000000.0
2009-01-21 17:44:00,1.3764,1.3781,1.3762,1.378,445100001.0
2009-01-21 17:45:00,1.3779,1.37835,1.37745,1.37745,313200000.0
2009-01-21 17:46:00,1.3775,1.37775,1.3771,1.37765,388600000.0
2009-01-21 17:47:00,1.3777,1.3806,1.3777,1.37985,355300000.0
2009-01-21 17:48:00,1.3801,1.3801,1.3786,1.37865,728400000.0
2009-01-21 17:49:00,1.37865,1.3791,1.37755,1.37755,651800006.0
2009-01-21 17:50:00,1.37755,1.37765,1.37705,1.37705,522600000.0
2009-01-21 17:51:00,1.37705,1.3788,1.37705,1.3781,642000001.0
2009-01-21 17:52:00,1.37815,1.37985,1.3781,1.37975,445700000.0
2009-01-21 17:53:00,1.37975,1.38,1.37685,1.37685,527099999.0
2009-01-21 17:54:00,1.37685,1.37805,1.37675,1.37695,267800000.0
2009-01-21 17:55:00,1.377,1.377,1.37605,1.37665,302000000.0
2009-01-21 17:56:00,1.3766,1.3767,1.37545,1.37655,374800000.0
2009-01-21 17:57:00,1.3765,1.3768,1.37615,1.3764,329200000.0
2009-01-21 17:58:00,1.37635,1.37665,1.37625,1.3765,158400000.0
2009-01-21 17:59:00,1.3766,1.3766,1.37305,1.37325,379100000.0
2009-01-21 18:00:00,1.37315,1.3735,1.37185,1.37235,264800000.0
2009-01-21 18:01:00,1.37195,1.3726,1.3704,1.3704,310600001.0
2009-01-21 18:02:00,1.37025,1.37205,1.3691,1.37175,498400001.0
2009-01-21 18:03:00,1.3717,1.37185,1.36985,1.37045,415400000.0
2009-01-21 18:04:00,1.37045,1.37075,1.37,1.37,523799999.0
2009-01-21 18:05:00,1.37,1.37275,1.36995,1.3724,396400000.0
2009-01-21 18:06:00,1.3725,1.3748,1.3725,1.374,445500000.0
2009-01-21 18:07:00,1.3739,1.37505,1.3726,1.375,476800000.0
2009-01-21 18:08:00,1.37505,1.3756,1.3736,1.3756,427400000.0
2009-01-21 18:09:00,1.37555,1.37555,1.37375,1.37385,380400000.0
2009-01-21 18:10:00,1.37385,1.3742,1.37345,1.37385,361599999.0
2009-01-21 18:11:00,1.37385,1.37415,1.3736,1.37365,509200001.0
2009-01-21 18:12:00,1.3737,1.3738,1.3723,1.3724,571000001.0
2009-01-21 18:13:00,1.37245,1.37295,1.37245,1.37265,340600000.0
2009-01-21 18:14:00,1.37265,1.37265,1.371,1.37145,489399999.0
2009-01-21 18:15:00,1.37155,1.3737,1.37095,1.3737,431799999.0
2009-01-21 18:16:00,1.3738,1.3742,1.3715,1.3717,538600000.0
2009-01-21 18:17:00,1.3717,1.37365,1.37145,1.37365,435800000.0
2009-01-21 18:18:00,1.37355,1.37565,1.37355,1.37505,341000000.0
2009-01-21 18:19:00,1.3748,1.37495,1.37245,1.37315,426199999.0
2009-01-21 18:20:00,1.37295,1.3749,1.37295,1.37485,382400000.0
2009-01-21 18:21:00,1.37465,1.37545,1.37335,1.37385,367700000.0
2009-01-21 18:22:00,1.37385,1.3757,1.37355,1.37555,356600000.0
2009-01-21 18:23:00,1.37565,1.37585,1.37445,1.37475,399700000.0
2009-01-21 18:24:00,1.37475,1.37785,1.37475,1.3764,608400001.0
2009-01-21 18:25:00,1.3764,1.3765,1.3753,1.37535,431300001.0
2009-01-21 18:26:00,1.37535,1.37545,1.37445,1.3751,305800001.0
2009-01-21 18:27:00,1.3751,1.37525,1.37445,1.37445,554000001.0
2009-01-21 18:28:00,1.3744,1.3749,1.37405,1.37425,399800000.0
2009-01-21 18:29:00,1.37425,1.37425,1.3727,1.37285,333200000.0
2009-01-21 18:30:00,1.37295,1.37725,1.37295,1.37725,586000000.0
2009-01-21 18:31:00,1.37725,1.37765,1.37475,1.3748,530200001.0
2009-01-21 18:32:00,1.37485,1.3755,1.3745,1.3755,478600001.0
2009-01-21 18:33:00,1.37555,1.3766,1.37555,1.37575,588600000.0
2009-01-21 18:34:00,1.3751,1.3754,1.3746,1.3754,444200000.0
2009-01-21 18:35:00,1.3754,1.3758,1.3753,1.3756,428000000.0
2009-01-21 18:36:00,1.37565,1.37625,1.37545,1.37555,621000000.0
2009-01-21 18:37:00,1.3757,1.3763,1.3746,1.37575,510800000.0
2009-01-21 18:38:00,1.37575,1.3766,1.3756,1.3765,560600000.0
2009-01-21 18:39:00,1.3766,1.3766,1.37485,1.37505,546399999.0
2009-01-21 18:40:00,1.3751,1.37525,1.37425,1.37425,414799999.0
2009-01-21 18:41:00,1.37425,1.3744,1.374,1.37435,569399998.0
2009-01-21 18:42:00,1.37435,1.37595,1.37435,1.3751,420600000.0
2009-01-21 18:43:00,1.3751,1.37525,1.3749,1.3749,270000000.0
2009-01-21 18:44:00,1.3749,1.37535,1.37465,1.37505,426600000.0
2009-01-21 18:45:00,1.37495,1.3762,1.37495,1.3762,456000000.0
2009-01-21 18:46:00,1.3762,1.3764,1.3757,1.3764,464800000.0
2009-01-21 18:47:00,1.3764,1.37645,1.37565,1.3758,451400001.0
2009-01-21 18:48:00,1.3758,1.3758,1.37535,1.3757,331999999.0
2009-01-21 18:49:00,1.3758,1.37595,1.3756,1.37565,381400000.0
2009-01-21 18:50:00,1.37565,1.37575,1.37375,1.3742,599999997.0
2009-01-21 18:51:00,1.3742,1.37465,1.37395,1.3745,312000000.0
2009-01-21 18:52:00,1.3745,1.37465,1.37395,1.3744,558600000.0
2009-01-21 18:53:00,1.3744,1.37515,1.37305,1.3741,464400000.0
2009-01-21 18:54:00,1.3741,1.3747,1.3741,1.3741,585000000.0
2009-01-21 18:55:00,1.3741,1.3741,1.37295,1.373,414800000.0
2009-01-21 18:56:00,1.37295,1.37335,1.37185,1.3723,303800000.0
2009-01-21 18:57:00,1.37225,1.37225,1.37175,1.372,357599999.0
2009-01-21 18:58:00,1.372,1.3724,1.37165,1.3721,187000000.0
2009-01-21 18:59:00,1.3722,1.37275,1.3722,1.3726,175800000.0
2009-01-21 19:00:00,1.37255,1.3727,1.3699,1.37,249700000.0
2009-01-21 19:01:00,1.36995,1.36995,1.36525,1.3653,421000001.0
2009-01-21 19:02:00,1.36535,1.3661,1.36525,1.36605,221900000.0
2009-01-21 19:03:00,1.36615,1.3662,1.3633,1.3633,203000000.0
2009-01-21 19:04:00,1.36345,1.3642,1.36195,1.36235,353400000.0
2009-01-21 19:05:00,1.3624,1.3638,1.3622,1.3629,419700000.0
2009-01-21 19:06:00,1.36305,1.36385,1.3622,1.36385,305000000.0
2009-01-21 19:07:00,1.3638,1.3651,1.36335,1.36505,211000000.0
2009-01-21 19:08:00,1.36505,1.36515,1.3643,1.36485,164000000.0
2009-01-21 19:09:00,1.36505,1.3651,1.3644,1.3649,131800000.0
2009-01-21 19:10:00,1.3649,1.3662,1.3649,1.36565,317800000.0
2009-01-21 19:11:00,1.36565,1.3677,1.36565,1.36755,346000000.0
2009-01-21 19:12:00,1.3675,1.3681,1.36725,1.36805,350600000.0
2009-01-21 19:13:00,1.36805,1.3681,1.36735,1.36745,250600000.0
2009-01-21 19:14:00,1.36765,1.3678,1.3656,1.3663,181600000.0
2009-01-21 19:15:00,1.3662,1.36785,1.3662,1.3676,195600000.0
2009-01-21 19:16:00,1.3676,1.3682,1.3667,1.3682,196400000.0
2009-01-21 19:17:00,1.36815,1.3684,1.3661,1.36625,221200000.0
2009-01-21 19:18:00,1.36625,1.3665,1.3658,1.36605,193000000.0
2009-01-21 19:19:00,1.36605,1.36685,1.36585,1.36685,180400000.0
2009-01-21 19:20:00,1.36685,1.36685,1.36605,1.36605,153600000.0
2009-01-21 19:21:00,1.36605,1.3661,1.36545,1.36605,150800000.0
2009-01-21 19:22:00,1.36605,1.36665,1.3659,1.3665,154200000.0
2009-01-21 19:23:00,1.36645,1.36785,1.36645,1.36755,197400000.0
2009-01-21 19:24:00,1.3676,1.36825,1.3666,1.36685,157000000.0
2009-01-21 19:25:00,1.36685,1.367,1.36625,1.36645,120400000.0
2009-01-21 19:26:00,1.3664,1.3664,1.365,1.36535,172600000.0
2009-01-21 19:27:00,1.36535,1.36585,1.3652,1.36585,78400000.0
2009-01-21 19:28:00,1.366,1.3666,1.3659,1.3663,227600000.0
2009-01-21 19:29:00,1.3663,1.36665,1.3663,1.36665,108600000.0
2009-01-21 19:30:00,1.3666,1.36775,1.3666,1.36755,161200000.0
2009-01-21 19:31:00,1.3676,1.36885,1.36745,1.36865,164000000.0
2009-01-21 19:32:00,1.36865,1.3702,1.3685,1.36925,294000000.0
2009-01-21 19:33:00,1.3693,1.3741,1.3691,1.37355,231800000.0
2009-01-21 19:34:00,1.37355,1.37355,1.3711,1.3717,172300000.0
2009-01-21 19:35:00,1.3713,1.37165,1.37,1.37165,202000000.0
2009-01-21 19:36:00,1.37175,1.37225,1.37125,1.3715,242600000.0
2009-01-21 19:37:00,1.37165,1.372,1.37105,1.3712,153000000.0
2009-01-21 19:38:00,1.37105,1.37105,1.3689,1.3692,195000000.0
2009-01-21 19:39:00,1.3692,1.3706,1.368,1.37005,236600000.0
2009-01-21 19:40:00,1.37,1.3706,1.36975,1.37035,142600000.0
2009-01-21 19:41:00,1.37035,1.371,1.37025,1.3708,70400000.0
2009-01-21 19:42:00,1.37075,1.37415,1.37075,1.37415,230600000.0
2009-01-21 19:43:00,1.37435,1.37555,1.37395,1.37405,202600000.0
2009-01-21 19:44:00,1.374,1.37425,1.3735,1.37425,102600000.0
2009-01-21 19:45:00,1.3744,1.37625,1.3744,1.3745,200900000.0
2009-01-21 19:46:00,1.37455,1.37455,1.37075,1.3716,223900000.0
2009-01-21 19:47:00,1.37155,1.37265,1.3715,1.37245,184900000.0
2009-01-21 19:48:00,1.37235,1.3726,1.37205,1.3723,63600000.0
2009-01-21 19:49:00,1.3723,1.37385,1.3723,1.37365,105500000.0
2009-01-21 19:50:00,1.37365,1.37425,1.37365,1.3738,84600000.0
2009-01-21 19:51:00,1.37375,1.37375,1.37335,1.37355,70800000.0
2009-01-21 19:52:00,1.37355,1.37375,1.37275,1.37295,99600000.0
2009-01-21 19:53:00,1.37295,1.3735,1.37285,1.373,127400000.0
2009-01-21 19:54:00,1.373,1.373,1.3722,1.37265,88600000.0
2009-01-21 19:55:00,1.37265,1.37395,1.37265,1.37305,167200000.0
2009-01-21 19:56:00,1.3729,1.37305,1.3725,1.3728,105400000.0
2009-01-21 19:57:00,1.37285,1.37325,1.3724,1.37325,81800000.0
2009-01-21 19:58:00,1.3733,1.37365,1.3728,1.37305,93600000.0
2009-01-21 19:59:00,1.3731,1.37375,1.37295,1.3737,66400000.0
2009-01-21 20:00:00,1.37375,1.3739,1.37315,1.3739,87800000.0
2009-01-21 20:01:00,1.37385,1.3741,1.373,1.37365,88000000.0
2009-01-21 20:02:00,1.37365,1.3739,1.37365,1.3739,17600000.0
2009-01-21 20:03:00,1.3739,1.3741,1.3734,1.37355,56800000.0
2009-01-21 20:04:00,1.37355,1.37355,1.37305,1.37305,21000000.0
2009-01-21 20:05:00,1.37305,1.3741,1.37305,1.3739,177600000.0
2009-01-21 20:06:00,1.3739,1.37535,1.3738,1.37525,163600000.0
2009-01-21 20:07:00,1.3751,1.37565,1.3751,1.3752,99400000.0
2009-01-21 20:08:00,1.3752,1.3753,1.37495,1.37495,63000000.0
2009-01-21 20:09:00,1.37495,1.3761,1.3748,1.3759,154000000.0
2009-01-21 20:10:00,1.3761,1.3765,1.3737,1.3743,192500000.0
2009-01-21 20:11:00,1.3743,1.3762,1.3743,1.37595,207600000.0
2009-01-21 20:12:00,1.37595,1.37595,1.37495,1.375,186000000.0
2009-01-21 20:13:00,1.375,1.375,1.3741,1.3741,106200000.0
2009-01-21 20:14:00,1.374,1.374,1.3734,1.3735,52800000.0
2009-01-21 20:15:00,1.37345,1.37345,1.3728,1.373,62600000.0
2009-01-21 20:16:00,1.37295,1.37315,1.37275,1.37275,53800000.0
2009-01-21 20:17:00,1.37275,1.37285,1.37255,1.37275,50200000.0
2009-01-21 20:18:00,1.37275,1.37295,1.37195,1.37295,124000000.0
2009-01-21 20:19:00,1.37295,1.37295,1.3721,1.37235,108400000.0
2009-01-21 20:20:00,1.3724,1.3727,1.3723,1.3726,121400000.0
2009-01-21 20:21:00,1.37255,1.3733,1.37255,1.37325,133400000.0
2009-01-21 20:22:00,1.37335,1.37495,1.37335,1.37485,110000000.0
2009-01-21 20:23:00,1.3748,1.375,1.37435,1.3747,71400000.0
2009-01-21 20:24:00,1.37475,1.37515,1.3747,1.37515,66600000.0
2009-01-21 20:25:00,1.37515,1.37545,1.37465,1.37535,80000000.0
2009-01-21 20:26:00,1.3754,1.3754,1.3739,1.3743,125800000.0
2009-01-21 20:27:00,1.3743,1.3744,1.37415,1.3742,57300000.0
2009-01-21 20:28:00,1.37435,1.3745,1.3742,1.3745,74000000.0
2009-01-21 20:29:00,1.3745,1.3747,1.3743,1.37445,62400000.0
2009-01-21 20:30:00,1.3743,1.37435,1.37375,1.3739,52600000.0
2009-01-21 20:31:00,1.37395,1.3751,1.3738,1.3751,63600000.0
2009-01-21 20:32:00,1.37505,1.37515,1.3746,1.37475,89400000.0
2009-01-21 20:33:00,1.3747,1.37475,1.3742,1.3743,109400000.0
2009-01-21 20:34:00,1.37425,1.37425,1.3738,1.3739,28600000.0
2009-01-21 20:35:00,1.37395,1.37415,1.3738,1.37395,69600000.0
2009-01-21 20:36:00,1.37395,1.37425,1.37375,1.37415,118800000.0
2009-01-21 20:37:00,1.37415,1.37555,1.37415,1.3755,97600000.0
2009-01-21 20:38:00,1.3755,1.3755,1.37525,1.3755,90200000.0
2009-01-21 20:39:00,1.3755,1.3755,1.37515,1.37525,26800000.0
2009-01-21 20:40:00,1.3753,1.3755,1.3752,1.3755,62400000.0
2009-01-21 20:41:00,1.37545,1.3765,1.3753,1.3765,119600000.0
2009-01-21 20:42:00,1.3765,1.3765,1.37605,1.37625,77100000.0
2009-01-21 20:43:00,1.3763,1.37705,1.3763,1.37685,99700000.0
2009-01-21 20:44:00,1.37695,1.377,1.37655,1.37675,59905000.0
2009-01-21 20:45:00,1.37675,1.37675,1.37585,1.37585,87800000.0
2009-01-21 20:46:00,1.37585,1.37605,1.37585,1.37585,32200000.0
2009-01-21 20:47:00,1.37585,1.37605,1.37585,1.376,67800000.0
2009-01-21 20:48:00,1.376,1.376,1.37595,1.37595,40800000.0
2009-01-21 20:49:00,1.37595,1.3763,1.3759,1.3761,109600000.0
2009-01-21 20:50:00,1.37605,1.3768,1.37595,1.37665,107000000.0
2009-01-21 20:51:00,1.37655,1.37655,1.37635,1.3764,28600000.0
2009-01-21 20:52:00,1.3764,1.3771,1.3762,1.3768,72800000.0
2009-01-21 20:53:00,1.3768,1.3768,1.375,1.3751,131000000.0
2009-01-21 20:54:00,1.37515,1.3755,1.37505,1.37515,67200000.0
2009-01-21 20:55:00,1.37515,1.37515,1.37385,1.37435,102300000.0
2009-01-21 20:56:00,1.3743,1.37435,1.3725,1.37255,116600000.0
2009-01-21 20:57:00,1.37255,1.37265,1.37085,1.37095,86400000.0
2009-01-21 20:58:00,1.371,1.3723,1.371,1.3723,121200000.0
2009-01-21 20:59:00,1.3723,1.3726,1.37185,1.37255,155300000.0
2009-01-21 21:00:00,1.3726,1.37315,1.37255,1.37255,121800000.0
2009-01-21 21:01:00,1.3725,1.3725,1.3721,1.3721,77000000.0
2009-01-21 21:02:00,1.37215,1.37245,1.3717,1.3722,112400000.0
2009-01-21 21:03:00,1.3722,1.3726,1.37215,1.3724,75800000.0
2009-01-21 21:04:00,1.3723,1.37235,1.37215,1.3723,59600000.0
2009-01-21 21:05:00,1.3723,1.37295,1.3721,1.3721,75600000.0
2009-01-21 21:06:00,1.3721,1.3721,1.37175,1.3718,62600000.0
2009-01-21 21:07:00,1.37175,1.37205,1.37175,1.3718,132800000.0
2009-01-21 21:08:00,1.3717,1.3717,1.3706,1.371,96000000.0
2009-01-21 21:09:00,1.3709,1.37185,1.3709,1.3717,152200000.0
2009-01-21 21:10:00,1.3717,1.37185,1.3716,1.3718,87200000.0
2009-01-21 21:11:00,1.3718,1.37205,1.3716,1.37205,115200000.0
2009-01-21 21:12:00,1.3719,1.3725,1.3719,1.37245,163200000.0
2009-01-21 21:13:00,1.3725,1.3735,1.3724,1.3735,108600000.0
2009-01-21 21:14:00,1.3735,1.3735,1.3733,1.3733,41600000.0
2009-01-21 21:15:00,1.37335,1.3734,1.37325,1.3733,46000000.0
2009-01-21 21:16:00,1.3733,1.37345,1.37275,1.3734,82800000.0
2009-01-21 21:17:00,1.3733,1.3739,1.3733,1.37365,69400000.0
2009-01-21 21:18:00,1.37365,1.3737,1.3735,1.3735,69600000.0
2009-01-21 21:19:00,1.37355,1.37495,1.37355,1.3749,192400000.0
2009-01-21 21:20:00,1.3751,1.3762,1.375,1.3757,211800000.0
2009-01-21 21:21:00,1.3756,1.37575,1.37395,1.37395,167800000.0
2009-01-21 21:22:00,1.37385,1.3745,1.37365,1.3742,105600000.0
2009-01-21 21:23:00,1.3742,1.3742,1.374,1.3741,96600000.0
2009-01-21 21:24:00,1.3741,1.3747,1.374,1.3741,172400000.0
2009-01-21 21:25:00,1.37395,1.3745,1.37395,1.37445,143000001.0
2009-01-21 21:26:00,1.37435,1.37605,1.37425,1.37605,164000001.0
2009-01-21 21:27:00,1.3761,1.3761,1.375,1.3752,99300000.0
2009-01-21 21:28:00,1.3752,1.3752,1.375,1.37515,20300000.0
2009-01-21 21:29:00,1.37515,1.37515,1.37505,1.37515,17600000.0
2009-01-21 21:30:00,1.37525,1.37675,1.375,1.37675,147000000.0
2009-01-21 21:31:00,1.37675,1.3768,1.3763,1.3764,101200000.0
2009-01-21 21:32:00,1.3764,1.37705,1.3764,1.37705,140800000.0
2009-01-21 21:33:00,1.37695,1.37915,1.37695,1.37915,149800000.0
2009-01-21 21:34:00,1.37915,1.37945,1.3788,1.3791,136600000.0
2009-01-21 21:35:00,1.3791,1.3804,1.37885,1.38015,146000000.0
2009-01-21 21:36:00,1.38015,1.3806,1.3797,1.3806,172200000.0
2009-01-21 21:37:00,1.38065,1.3814,1.38,1.38,186300000.0
2009-01-21 21:38:00,1.37995,1.37995,1.37895,1.37925,132400000.0
2009-01-21 21:39:00,1.3793,1.3793,1.3782,1.37835,146000000.0
2009-01-21 21:40:00,1.37825,1.37955,1.37825,1.37945,123800000.0
2009-01-21 21:41:00,1.37925,1.37985,1.3792,1.37985,99800000.0
2009-01-21 21:42:00,1.37985,1.38005,1.3793,1.37965,79400000.0
2009-01-21 21:43:00,1.3796,1.3798,1.37895,1.37925,87800000.0
2009-01-21 21:44:00,1.3792,1.37945,1.37895,1.3792,113600000.0
2009-01-21 21:45:00,1.37915,1.37915,1.379,1.379,20800000.0
2009-01-21 21:46:00,1.37905,1.37985,1.3787,1.37985,135200000.0
2009-01-21 21:47:00,1.37985,1.3813,1.37985,1.38095,125200000.0
2009-01-21 21:48:00,1.3809,1.38775,1.3809,1.3864,232400000.0
2009-01-21 21:49:00,1.38725,1.38915,1.3831,1.3842,282300000.0
2009-01-21 21:50:00,1.38415,1.38605,1.38415,1.38595,430200000.0
2009-01-21 21:51:00,1.38595,1.38615,1.38445,1.3847,368800000.0
2009-01-21 21:52:00,1.3849,1.38615,1.38445,1.38615,384600000.0
2009-01-21 21:53:00,1.38625,1.39195,1.38625,1.39195,418600000.0
2009-01-21 21:54:00,1.39175,1.39335,1.39155,1.39225,300800000.0
2009-01-21 21:55:00,1.3921,1.3943,1.3916,1.39315,389000000.0
2009-01-21 21:56:00,1.3931,1.39415,1.39295,1.39365,313600000.0
2009-01-21 21:57:00,1.39355,1.3936,1.3925,1.39275,377200000.0
2009-01-21 21:58:00,1.39275,1.39275,1.38995,1.38995,326200000.0
2009-01-21 21:59:00,1.39,1.39195,1.39,1.39135,286600000.0
2009-01-21 22:00:00,1.39145,1.3927,1.3914,1.3927,273200000.0
2009-01-21 22:01:00,1.3927,1.3931,1.39145,1.39245,339800000.0
2009-01-21 22:02:00,1.39245,1.39265,1.39175,1.39265,268000000.0
2009-01-21 22:03:00,1.39265,1.39265,1.39145,1.39155,231400000.0
2009-01-21 22:04:00,1.39155,1.39245,1.39145,1.39245,264800000.0
2009-01-21 22:05:00,1.3925,1.39415,1.3925,1.39365,245600000.0
2009-01-21 22:06:00,1.39365,1.39435,1.39305,1.39335,214000000.0
2009-01-21 22:07:00,1.39335,1.39455,1.39335,1.39455,210100000.0
2009-01-21 22:08:00,1.39455,1.39455,1.39345,1.39345,266000000.0
2009-01-21 22:09:00,1.39365,1.39375,1.39315,1.39365,216400000.0
2009-01-21 22:10:00,1.39365,1.39375,1.39305,1.3933,231600000.0
2009-01-21 22:11:00,1.39315,1.39315,1.3921,1.39215,151200000.0
2009-01-21 22:12:00,1.39215,1.39215,1.39145,1.3916,143000000.0
2009-01-21 22:13:00,1.3916,1.3916,1.39085,1.39105,164000000.0
2009-01-21 22:14:00,1.39105,1.39105,1.39045,1.39045,188000000.0
2009-01-21 22:15:00,1.39045,1.391,1.3902,1.39075,325400000.0
2009-01-21 22:16:00,1.39085,1.39265,1.39085,1.3925,282000000.0
2009-01-21 22:17:00,1.3927,1.39305,1.3925,1.3929,246800000.0
2009-01-21 22:18:00,1.3929,1.3931,1.39285,1.39285,74800000.0
2009-01-21 22:19:00,1.39285,1.39315,1.39245,1.39315,314000000.0
2009-01-21 22:20:00,1.39315,1.3944,1.39315,1.3941,201800000.0
2009-01-21 22:21:00,1.3941,1.39585,1.39385,1.39585,278200000.0
2009-01-21 22:22:00,1.39585,1.3965,1.3957,1.39635,156600000.0
2009-01-21 22:23:00,1.3963,1.39645,1.39565,1.39565,164400000.0
2009-01-21 22:24:00,1.39565,1.39565,1.39475,1.3949,183800000.0
2009-01-21 22:25:00,1.39485,1.39545,1.3943,1.39545,213200000.0
2009-01-21 22:26:00,1.3954,1.3962,1.39525,1.39555,202000000.0
2009-01-21 22:27:00,1.39555,1.39555,1.39435,1.39445,144800000.0
2009-01-21 22:28:00,1.39445,1.39455,1.3932,1.39385,204700000.0
2009-01-21 22:29:00,1.39375,1.39475,1.39375,1.39475,188200000.0
2009-01-21 22:30:00,1.39475,1.3952,1.3943,1.3943,158300000.0
2009-01-21 22:31:00,1.3943,1.39455,1.3936,1.39375,177000000.0
2009-01-21 22:32:00,1.39345,1.39355,1.39275,1.39325,242200000.0
2009-01-21 22:33:00,1.3933,1.39365,1.3932,1.3934,245800000.0
2009-01-21 22:34:00,1.3934,1.39365,1.39285,1.3934,283200000.0
2009-01-21 22:35:00,1.3934,1.39385,1.3934,1.39365,303200000.0
2009-01-21 22:36:00,1.39365,1.3941,1.3929,1.3939,253600000.0
2009-01-21 22:37:00,1.39405,1.3945,1.3939,1.3945,75000000.0
2009-01-21 22:38:00,1.3945,1.3948,1.3942,1.3947,119400000.0
2009-01-21 22:39:00,1.3948,1.3948,1.39415,1.39455,121800000.0
2009-01-21 22:40:00,1.39455,1.39595,1.39445,1.39595,189600000.0
2009-01-21 22:41:00,1.39575,1.39575,1.39535,1.3956,74800000.0
2009-01-21 22:42:00,1.39555,1.3957,1.39535,1.3957,149200000.0
2009-01-21 22:43:00,1.39565,1.39565,1.39525,1.39545,179200000.0
2009-01-21 22:44:00,1.39545,1.3956,1.39515,1.39545,171200000.0
2009-01-21 22:45:00,1.39545,1.396,1.3952,1.39575,167800000.0
2009-01-21 22:46:00,1.3957,1.3966,1.3957,1.3966,272200000.0
2009-01-21 22:47:00,1.39655,1.3972,1.39645,1.39665,196400000.0
2009-01-21 22:48:00,1.39675,1.39855,1.3965,1.39855,250000000.0
2009-01-21 22:49:00,1.3987,1.3991,1.39835,1.39865,391400001.0
2009-01-21 22:50:00,1.39865,1.39865,1.3977,1.3978,136400000.0
2009-01-21 22:51:00,1.3977,1.39825,1.3977,1.39805,93600000.0
2009-01-21 22:52:00,1.39805,1.3981,1.3974,1.39765,58600000.0
2009-01-21 22:53:00,1.39765,1.39775,1.3974,1.3975,63400000.0
2009-01-21 22:54:00,1.39715,1.39735,1.39615,1.39615,75200000.0
2009-01-21 22:55:00,1.39635,1.3965,1.3958,1.3964,77800000.0
2009-01-21 22:56:00,1.39645,1.3966,1.3964,1.3966,30400000.0
2009-01-21 22:57:00,1.3966,1.39815,1.3966,1.39805,103800000.0
2009-01-21 22:58:00,1.39805,1.39835,1.3975,1.3975,103200000.0
2009-01-21 22:59:00,1.3975,1.39805,1.3975,1.3978,89400000.0
2009-01-21 23:00:00,1.3978,1.39805,1.39705,1.39715,110200000.0
2009-01-21 23:01:00,1.39715,1.39725,1.3963,1.3963,113200000.0
2009-01-21 23:02:00,1.39625,1.3971,1.39625,1.39685,143000000.0
2009-01-21 23:03:00,1.3969,1.39705,1.39635,1.3966,53600000.0
2009-01-21 23:04:00,1.3966,1.39735,1.3966,1.39735,65600000.0
2009-01-21 23:05:00,1.3975,1.3976,1.39685,1.39695,73000000.0
2009-01-21 23:06:00,1.3971,1.3971,1.39685,1.39685,38400000.0
2009-01-21 23:07:00,1.39685,1.39705,1.39685,1.39695,25600000.0
2009-01-21 23:08:00,1.39695,1.39705,1.39675,1.3969,40400000.0
2009-01-21 23:09:00,1.39685,1.397,1.39675,1.39685,28800000.0
2009-01-21 23:10:00,1.3969,1.3985,1.3967,1.39845,145600000.0
2009-01-21 23:11:00,1.39845,1.3987,1.3981,1.39845,150800000.0
2009-01-21 23:12:00,1.3984,1.39875,1.3983,1.39835,91000000.0
2009-01-21 23:13:00,1.3983,1.40005,1.39825,1.39985,184200000.0
2009-01-21 23:14:00,1.39985,1.40045,1.39945,1.40025,255200000.0
2009-01-21 23:15:00,1.40045,1.40115,1.4003,1.4003,169600000.0
2009-01-21 23:16:00,1.4003,1.4003,1.39785,1.3983,204700000.0
2009-01-21 23:17:00,1.3984,1.3984,1.39765,1.39805,133000000.0
2009-01-21 23:18:00,1.39805,1.3982,1.39775,1.39785,139400000.0
2009-01-21 23:19:00,1.39785,1.39815,1.39745,1.39765,154600000.0
2009-01-21 23:20:00,1.39745,1.3982,1.39725,1.39725,167000000.0
2009-01-21 23:21:00,1.39735,1.3977,1.39685,1.3969,139400000.0
2009-01-21 23:22:00,1.39695,1.39775,1.39695,1.39775,97000000.0
2009-01-21 23:23:00,1.3977,1.3979,1.3974,1.3978,145000000.0
2009-01-21 23:24:00,1.39765,1.3981,1.3972,1.3972,79600000.0
2009-01-21 23:25:00,1.3972,1.39805,1.3972,1.3977,78600000.0
2009-01-21 23:26:00,1.3976,1.39785,1.39745,1.3977,33600000.0
2009-01-21 23:27:00,1.39775,1.39805,1.3974,1.39805,93200000.0
2009-01-21 23:28:00,1.39805,1.39825,1.39805,1.39825,38400000.0
2009-01-21 23:29:00,1.39825,1.39885,1.39795,1.3988,146200000.0
2009-01-21 23:30:00,1.3988,1.39955,1.3982,1.39955,146600000.0
2009-01-21 23:31:00,1.3998,1.40115,1.3998,1.4011,185000000.0
2009-01-21 23:32:00,1.401,1.40265,1.401,1.40135,181500000.0
2009-01-21 23:33:00,1.4012,1.40165,1.4009,1.4009,120400000.0
2009-01-21 23:34:00,1.4005,1.40085,1.39835,1.39865,149200000.0
2009-01-21 23:35:00,1.3985,1.3986,1.39675,1.39795,172200000.0
2009-01-21 23:36:00,1.39795,1.3984,1.39775,1.3984,67200000.0
2009-01-21 23:37:00,1.39835,1.39855,1.3982,1.39845,125000000.0
2009-01-21 23:38:00,1.39845,1.39905,1.39845,1.39905,82000000.0
2009-01-21 23:39:00,1.39905,1.39915,1.3986,1.3986,164400000.0
2009-01-21 23:40:00,1.3986,1.39875,1.39785,1.3982,150000000.0
2009-01-21 23:41:00,1.39815,1.3984,1.39775,1.39835,112400000.0
2009-01-21 23:42:00,1.39835,1.3986,1.3976,1.39785,83200000.0
2009-01-21 23:43:00,1.3975,1.39825,1.3975,1.3979,142600000.0
2009-01-21 23:44:00,1.3979,1.39795,1.39745,1.39755,118400000.0
2009-01-21 23:45:00,1.39775,1.39815,1.39745,1.39775,152000000.0
2009-01-21 23:46:00,1.39785,1.39805,1.3975,1.3978,147600000.0
2009-01-21 23:47:00,1.39775,1.39795,1.39745,1.3977,97600000.0
2009-01-21 23:48:00,1.3977,1.3981,1.3975,1.39795,64200000.0
2009-01-21 23:49:00,1.39795,1.3981,1.39765,1.3981,49800000.0
2009-01-21 23:50:00,1.3981,1.39845,1.3981,1.39835,47400000.0
2009-01-21 23:51:00,1.3982,1.3982,1.39785,1.39795,15200000.0
2009-01-21 23:52:00,1.39795,1.39795,1.3976,1.39795,70000000.0
2009-01-21 23:53:00,1.39795,1.398,1.39735,1.39745,98400000.0
2009-01-21 23:54:00,1.39745,1.39745,1.3964,1.3965,110200000.0
2009-01-21 23:55:00,1.39645,1.39665,1.3959,1.3959,131000000.0
2009-01-21 23:56:00,1.396,1.3964,1.396,1.39605,130000000.0
2009-01-21 23:57:00,1.39605,1.39615,1.39585,1.3959,50400000.0
2009-01-21 23:58:00,1.39575,1.39605,1.39575,1.39595,179800001.0
2009-01-21 23:59:00,1.39595,1.3961,1.39505,1.39505,172800000.0
2009-01-22 00:00:00,1.39495,1.3951,1.3941,1.3942,168800000.0
2009-01-22 00:01:00,1.3942,1.3948,1.3935,1.3945,228800000.0
2009-01-22 00:02:00,1.39395,1.3954,1.39395,1.3954,206200000.0
2009-01-22 00:03:00,1.39555,1.3957,1.3942,1.395,178600000.0
2009-01-22 00:04:00,1.395,1.395,1.3946,1.3947,48800000.0
2009-01-22 00:05:00,1.39445,1.3948,1.39445,1.3947,25400000.0
2009-01-22 00:06:00,1.3947,1.3947,1.3944,1.3944,17200000.0
2009-01-22 00:07:00,1.3945,1.39455,1.39425,1.39425,27800000.0
2009-01-22 00:08:00,1.3943,1.3946,1.39345,1.3944,61200000.0
2009-01-22 00:09:00,1.3944,1.39465,1.3938,1.39445,73600000.0
2009-01-22 00:10:00,1.3946,1.3947,1.3944,1.3946,24000000.0
2009-01-22 00:11:00,1.3947,1.3947,1.39455,1.3946,19600000.0
2009-01-22 00:12:00,1.3946,1.3946,1.39445,1.3946,10400000.0
2009-01-22 00:13:00,1.39435,1.3946,1.39415,1.39415,38800000.0
2009-01-22 00:14:00,1.39415,1.39415,1.39395,1.3941,24400000.0
2009-01-22 00:15:00,1.3941,1.3941,1.3937,1.39385,31800000.0
2009-01-22 00:16:00,1.39375,1.3938,1.3936,1.39375,33000000.0
2009-01-22 00:17:00,1.39375,1.39395,1.3936,1.39365,149200000.0
2009-01-22 00:18:00,1.39365,1.394,1.3934,1.39385,121600000.0
2009-01-22 00:19:00,1.39375,1.3938,1.39365,1.3938,51800000.0
2009-01-22 00:20:00,1.3938,1.3943,1.39365,1.3943,73400000.0
2009-01-22 00:21:00,1.3943,1.3945,1.3942,1.3942,39800000.0
2009-01-22 00:22:00,1.3942,1.39425,1.39415,1.3942,23800000.0
2009-01-22 00:23:00,1.39415,1.3943,1.39415,1.3943,13400000.0
2009-01-22 00:24:00,1.3942,1.3946,1.39415,1.39445,40400000.0
2009-01-22 00:25:00,1.3943,1.39445,1.3943,1.39445,10400000.0
2009-01-22 00:26:00,1.39445,1.39465,1.39445,1.39455,30600000.0
2009-01-22 00:27:00,1.39455,1.39465,1.39415,1.3943,17000000.0
2009-01-22 00:28:00,1.3944,1.39485,1.39435,1.3944,79800000.0
2009-01-22 00:29:00,1.39455,1.395,1.39435,1.39455,20400000.0
2009-01-22 00:30:00,1.39455,1.39455,1.39445,1.39445,11400000.0
2009-01-22 00:31:00,1.3945,1.3945,1.3945,1.3945,15200000.0
2009-01-22 00:32:00,1.3944,1.39555,1.3944,1.39545,88200000.0
2009-01-22 00:33:00,1.3951,1.39645,1.3951,1.39645,116200000.0
2009-01-22 00:34:00,1.3971,1.3982,1.3964,1.3982,129400000.0
2009-01-22 00:35:00,1.39855,1.39905,1.39725,1.3973,277600000.0
2009-01-22 00:36:00,1.39765,1.3986,1.39725,1.3979,177800000.0
2009-01-22 00:37:00,1.39805,1.39805,1.39745,1.39755,48200000.0
2009-01-22 00:38:00,1.39755,1.39755,1.39755,1.39755,4800000.0
2009-01-22 00:39:00,1.39755,1.39755,1.39745,1.39745,14800000.0
2009-01-22 00:40:00,1.39731,1.39755,1.39718,1.39724,19000000.0
2009-01-22 00:41:00,1.39745,1.39745,1.39735,1.39735,5800000.0
2009-01-22 00:42:00,1.39745,1.39745,1.39745,1.39745,6600000.0
2009-01-22 00:43:00,1.39745,1.39745,1.39525,1.39565,54800000.0
2009-01-22 00:44:00,1.3956,1.3971,1.3956,1.39705,44600000.0
2009-01-22 00:45:00,1.3969,1.3969,1.3955,1.39555,45800000.0
2009-01-22 00:46:00,1.3959,1.3962,1.3959,1.3961,20200000.0
2009-01-22 00:47:00,1.3962,1.39745,1.39615,1.39645,32600000.0
2009-01-22 00:48:00,1.3966,1.3966,1.39655,1.39655,16400000.0
2009-01-22 00:49:00,1.3966,1.3966,1.3966,1.3966,1000000.0
2009-01-22 00:50:00,1.39655,1.39845,1.39655,1.39845,62400000.0
2009-01-22 00:51:00,1.3986,1.3988,1.39855,1.39875,37600000.0
2009-01-22 00:52:00,1.3988,1.399,1.3984,1.3986,34800000.0
2009-01-22 00:53:00,1.39865,1.3994,1.39865,1.39905,19200000.0
2009-01-22 00:54:00,1.39905,1.3998,1.39905,1.39925,127000000.0
2009-01-22 00:55:00,1.39945,1.3996,1.39915,1.39955,30400000.0
2009-01-22 00:56:00,1.39955,1.39955,1.39925,1.39955,10200000.0
2009-01-22 00:57:00,1.39945,1.39945,1.39945,1.39945,6400000.0
2009-01-22 00:58:00,1.39945,1.40055,1.39945,1.40045,85000000.0
2009-01-22 00:59:00,1.4005,1.4022,1.40005,1.40205,122400000.0
2009-01-22 01:00:00,1.40205,1.40205,1.4013,1.40145,48200000.0
2009-01-22 01:01:00,1.40145,1.40145,1.40025,1.4004,64200000.0
2009-01-22 01:02:00,1.4005,1.40105,1.39985,1.40005,40800000.0
2009-01-22 01:03:00,1.40005,1.4005,1.3993,1.3994,53000000.0
2009-01-22 01:04:00,1.3994,1.39955,1.39915,1.39925,34000000.0
2009-01-22 01:05:00,1.39935,1.39935,1.39895,1.399,43000000.0
2009-01-22 01:06:00,1.39895,1.399,1.3976,1.3984,90300000.0
2009-01-22 01:07:00,1.3984,1.3984,1.39775,1.39805,25800000.0
2009-01-22 01:08:00,1.398,1.398,1.3977,1.3978,35000000.0
2009-01-22 01:09:00,1.3978,1.3978,1.39765,1.39775,20000000.0
2009-01-22 01:10:00,1.39775,1.39775,1.3962,1.39645,118200000.0
2009-01-22 01:11:00,1.39635,1.3965,1.39615,1.3965,139400000.0
2009-01-22 01:12:00,1.39635,1.3973,1.39635,1.39705,18400000.0
2009-01-22 01:13:00,1.39705,1.3971,1.39705,1.39705,7000000.0
2009-01-22 01:14:00,1.39705,1.3973,1.3969,1.3972,12600000.0
2009-01-22 01:15:00,1.3973,1.3973,1.3951,1.39515,163400000.0
2009-01-22 01:16:00,1.39505,1.39535,1.3948,1.39515,174400000.0
2009-01-22 01:17:00,1.39515,1.39515,1.39455,1.39465,73800000.0
2009-01-22 01:18:00,1.3946,1.39475,1.39335,1.3936,96000000.0
2009-01-22 01:19:00,1.39365,1.3943,1.39365,1.39425,23000000.0
2009-01-22 01:20:00,1.39415,1.3942,1.3935,1.3937,20800000.0
2009-01-22 01:21:00,1.3937,1.3937,1.3917,1.3923,142800000.0
2009-01-22 01:22:00,1.3923,1.3934,1.39225,1.39305,141400000.0
2009-01-22 01:23:00,1.39295,1.3932,1.3928,1.393,22000000.0
2009-01-22 01:24:00,1.39295,1.39305,1.3898,1.39035,83600000.0
2009-01-22 01:25:00,1.39035,1.3907,1.3899,1.3899,124000000.0
2009-01-22 01:26:00,1.39,1.39005,1.38785,1.38875,128400000.0
2009-01-22 01:27:00,1.38875,1.38975,1.3887,1.38975,65000000.0
2009-01-22 01:28:00,1.3899,1.39025,1.38945,1.38985,124200000.0
2009-01-22 01:29:00,1.3898,1.3913,1.38975,1.3907,127400000.0
2009-01-22 01:30:00,1.3907,1.3907,1.3901,1.3901,50600000.0
2009-01-22 01:31:00,1.3902,1.3905,1.38985,1.3904,57600000.0
2009-01-22 01:32:00,1.39015,1.3906,1.3899,1.3905,74000000.0
2009-01-22 01:33:00,1.3905,1.3906,1.3902,1.3903,55000000.0
2009-01-22 01:34:00,1.39025,1.39155,1.39025,1.39155,85900000.0
2009-01-22 01:35:00,1.3916,1.3917,1.3915,1.39155,26000000.0
2009-01-22 01:36:00,1.3915,1.3917,1.39095,1.39105,118400000.0
2009-01-22 01:37:00,1.39105,1.3913,1.39105,1.39115,13000000.0
2009-01-22 01:38:00,1.3911,1.3911,1.39035,1.3905,43400000.0
2009-01-22 01:39:00,1.39065,1.3908,1.39055,1.3907,18400000.0
2009-01-22 01:40:00,1.3907,1.39085,1.3906,1.3907,35000000.0
2009-01-22 01:41:00,1.39065,1.39075,1.39005,1.39005,51800000.0
2009-01-22 01:42:00,1.38995,1.38995,1.38845,1.3886,56800000.0
2009-01-22 01:43:00,1.38865,1.3889,1.38845,1.38855,81000000.0
2009-01-22 01:44:00,1.3885,1.38955,1.3885,1.38915,142200000.0
2009-01-22 01:45:00,1.38905,1.38905,1.3886,1.3888,40400000.0
2009-01-22 01:46:00,1.3887,1.3887,1.38865,1.3887,9000000.0
2009-01-22 01:47:00,1.3886,1.3887,1.3885,1.3885,6800000.0
2009-01-22 01:48:00,1.38855,1.3887,1.38855,1.3887,3000000.0
2009-01-22 01:49:00,1.38865,1.38905,1.38835,1.3885,73200000.0
2009-01-22 01:50:00,1.3885,1.38915,1.3885,1.38915,42600000.0
2009-01-22 01:51:00,1.3892,1.38925,1.3886,1.3892,79000000.0
2009-01-22 01:52:00,1.38915,1.3894,1.38875,1.38875,65200000.0
2009-01-22 01:53:00,1.38875,1.3888,1.38875,1.38875,5000000.0
2009-01-22 01:54:00,1.3888,1.3888,1.38805,1.38805,83600000.0
2009-01-22 01:55:00,1.3881,1.3885,1.38795,1.3882,68800000.0
2009-01-22 01:56:00,1.38815,1.3882,1.38745,1.38765,80600000.0
2009-01-22 01:57:00,1.38765,1.38805,1.38745,1.3875,43600000.0
2009-01-22 01:58:00,1.38765,1.38785,1.38705,1.38715,32200000.0
2009-01-22 01:59:00,1.38715,1.3874,1.38715,1.38735,19200000.0
2009-01-22 02:00:00,1.3873,1.38745,1.3871,1.38725,42000000.0
2009-01-22 02:01:00,1.38735,1.38735,1.387,1.3873,12200000.0
2009-01-22 02:02:00,1.3873,1.38735,1.38705,1.38725,61600000.0
2009-01-22 02:03:00,1.3873,1.3873,1.387,1.3871,101800000.0
2009-01-22 02:04:00,1.38715,1.3877,1.38715,1.38745,74400000.0
2009-01-22 02:05:00,1.38745,1.38745,1.3871,1.38715,42100000.0
2009-01-22 02:06:00,1.38715,1.3873,1.387,1.3873,69600000.0
2009-01-22 02:07:00,1.3873,1.3873,1.38705,1.3871,52400000.0
2009-01-22 02:08:00,1.3871,1.3875,1.3871,1.38735,87200000.0
2009-01-22 02:09:00,1.38735,1.38735,1.38725,1.38725,30800000.0
2009-01-22 02:10:00,1.38725,1.38725,1.38695,1.387,32800000.0
2009-01-22 02:11:00,1.3869,1.3869,1.38585,1.386,96000000.0
2009-01-22 02:12:00,1.38595,1.3861,1.38595,1.38605,30800000.0
2009-01-22 02:13:00,1.38595,1.38595,1.3845,1.3846,53400000.0
2009-01-22 02:14:00,1.3848,1.3848,1.3831,1.3839,135600000.0
2009-01-22 02:15:00,1.38405,1.385,1.3839,1.3844,112400000.0
2009-01-22 02:16:00,1.3844,1.3861,1.3844,1.38515,141400000.0
2009-01-22 02:17:00,1.3853,1.38545,1.38505,1.38535,107000000.0
2009-01-22 02:18:00,1.38535,1.3854,1.3846,1.385,87800000.0
2009-01-22 02:19:00,1.38495,1.38605,1.38495,1.3859,96600000.0
2009-01-22 02:20:00,1.38595,1.3864,1.38595,1.3864,32400000.0
2009-01-22 02:21:00,1.3863,1.3874,1.3857,1.3858,153800000.0
2009-01-22 02:22:00,1.38575,1.38625,1.38555,1.38625,82600000.0
2009-01-22 02:23:00,1.3864,1.3872,1.386,1.38645,75100000.0
2009-01-22 02:24:00,1.38635,1.3868,1.38615,1.3863,43800000.0
2009-01-22 02:25:00,1.3864,1.3864,1.38615,1.38615,14800000.0
2009-01-22 02:26:00,1.3862,1.3879,1.38615,1.3879,81400000.0
2009-01-22 02:27:00,1.3879,1.3881,1.3866,1.38745,57600000.0
2009-01-22 02:28:00,1.38745,1.38755,1.3871,1.38755,31800000.0
2009-01-22 02:29:00,1.38755,1.389,1.38755,1.389,73000000.0
2009-01-22 02:30:00,1.389,1.3894,1.38795,1.38815,101300000.0
2009-01-22 02:31:00,1.38815,1.38875,1.3878,1.3883,85800000.0
2009-01-22 02:32:00,1.3883,1.3883,1.3873,1.38735,49400000.0
2009-01-22 02:33:00,1.3873,1.38755,1.38675,1.38695,68200000.0
2009-01-22 02:34:00,1.38695,1.387,1.38605,1.3861,93800000.0
2009-01-22 02:35:00,1.3862,1.3869,1.3859,1.38635,75200000.0
2009-01-22 02:36:00,1.3864,1.38695,1.38525,1.3866,59000000.0
2009-01-22 02:37:00,1.3866,1.38795,1.3865,1.3879,78800000.0
2009-01-22 02:38:00,1.38795,1.38795,1.38755,1.38765,43600000.0
2009-01-22 02:39:00,1.3876,1.3881,1.38755,1.38795,17400000.0
2009-01-22 02:40:00,1.38805,1.3881,1.3877,1.3881,30000000.0
2009-01-22 02:41:00,1.388,1.3881,1.388,1.3881,4400000.0
2009-01-22 02:42:00,1.38815,1.38815,1.38815,1.38815,1000000.0
2009-01-22 02:43:00,1.3882,1.3882,1.3873,1.3881,31800000.0
2009-01-22 02:44:00,1.3881,1.38865,1.38625,1.38635,95600000.0
2009-01-22 02:45:00,1.38645,1.38655,1.385,1.38545,75400000.0
2009-01-22 02:46:00,1.3855,1.38645,1.3855,1.3861,42600000.0
2009-01-22 02:47:00,1.386,1.3868,1.386,1.38675,43800000.0
2009-01-22 02:48:00,1.38675,1.38715,1.3865,1.38715,59000000.0
2009-01-22 02:49:00,1.38725,1.38725,1.38645,1.3868,57000000.0
2009-01-22 02:50:00,1.38675,1.38715,1.38675,1.387,12000000.0
2009-01-22 02:51:00,1.38685,1.38735,1.3865,1.3866,50000000.0
2009-01-22 02:52:00,1.3866,1.3868,1.3864,1.38655,22400000.0
2009-01-22 02:53:00,1.38675,1.387,1.3867,1.3867,20200000.0
2009-01-22 02:54:00,1.38675,1.38795,1.3866,1.38725,86200000.0
2009-01-22 02:55:00,1.3887,1.389,1.3874,1.388,87200000.0
2009-01-22 02:56:00,1.38805,1.38815,1.38795,1.38795,40000000.0
2009-01-22 02:57:00,1.388,1.3883,1.3878,1.38815,52800000.0
2009-01-22 02:58:00,1.3881,1.38815,1.3881,1.38815,6400000.0
2009-01-22 02:59:00,1.3882,1.38885,1.3881,1.38885,39400000.0
2009-01-22 03:00:00,1.3888,1.3888,1.3882,1.3887,11400000.0
2009-01-22 03:01:00,1.38865,1.38865,1.38825,1.38855,15600000.0
2009-01-22 03:02:00,1.38855,1.38885,1.3885,1.3888,12000000.0
2009-01-22 03:03:00,1.38885,1.38885,1.3888,1.3888,2000000.0
2009-01-22 03:04:00,1.38885,1.38885,1.3888,1.3888,4000000.0
2009-01-22 03:05:00,1.389,1.38905,1.38885,1.389,35200000.0
2009-01-22 03:06:00,1.389,1.389,1.3887,1.3887,25400000.0
2009-01-22 03:07:00,1.38875,1.38875,1.3884,1.3885,39200000.0
2009-01-22 03:08:00,1.38855,1.38865,1.3883,1.3883,16000000.0
2009-01-22 03:09:00,1.3883,1.3886,1.3879,1.3881,34600000.0
2009-01-22 03:10:00,1.38805,1.38805,1.38735,1.38755,77800000.0
2009-01-22 03:11:00,1.3875,1.38755,1.38735,1.3875,59800000.0
2009-01-22 03:12:00,1.3875,1.3879,1.3875,1.3879,26800000.0
2009-01-22 03:13:00,1.38805,1.3885,1.38795,1.38835,42000000.0
2009-01-22 03:14:00,1.38835,1.3887,1.3883,1.3886,25400000.0
2009-01-22 03:15:00,1.3885,1.3886,1.38835,1.3886,20400000.0
2009-01-22 03:16:00,1.38865,1.38885,1.3886,1.3887,30800000.0
2009-01-22 03:17:00,1.38875,1.38895,1.3887,1.38875,43200000.0
2009-01-22 03:18:00,1.38875,1.389,1.3887,1.3889,65800000.0
2009-01-22 03:19:00,1.3889,1.389,1.38855,1.3887,52800000.0
2009-01-22 03:20:00,1.3888,1.3888,1.38715,1.38715,88600000.0
2009-01-22 03:21:00,1.38705,1.38765,1.38685,1.38765,91800000.0
2009-01-22 03:22:00,1.3876,1.38785,1.38715,1.38715,90400000.0
2009-01-22 03:23:00,1.38715,1.3873,1.38645,1.3867,131200000.0
2009-01-22 03:24:00,1.38665,1.38685,1.3863,1.3868,54600000.0
2009-01-22 03:25:00,1.38675,1.387,1.3867,1.3869,31800000.0
2009-01-22 03:26:00,1.3869,1.38705,1.3868,1.38705,17800000.0
2009-01-22 03:27:00,1.387,1.3873,1.3869,1.38725,23200000.0
2009-01-22 03:28:00,1.3872,1.3872,1.38695,1.3871,53000000.0
2009-01-22 03:29:00,1.3871,1.38715,1.387,1.387,16800000.0
2009-01-22 03:30:00,1.38705,1.3872,1.387,1.387,26000000.0
2009-01-22 03:31:00,1.38687,1.38693,1.3867,1.3867,11600000.0
2009-01-22 03:32:00,1.387,1.387,1.387,1.387,28200000.0
2009-01-22 03:33:00,1.3869,1.38735,1.3869,1.38735,39600000.0
2009-01-22 03:34:00,1.3873,1.38775,1.3872,1.38765,71200000.0
2009-01-22 03:35:00,1.38765,1.38775,1.38765,1.38765,13000000.0
2009-01-22 03:36:00,1.38775,1.38775,1.3872,1.3873,26600000.0
2009-01-22 03:37:00,1.38735,1.3876,1.3872,1.3873,23000000.0
2009-01-22 03:38:00,1.3874,1.3879,1.3872,1.3876,69200000.0
2009-01-22 03:39:00,1.3876,1.3878,1.38745,1.3876,21000000.0
2009-01-22 03:40:00,1.38765,1.38785,1.3876,1.3877,9600000.0
2009-01-22 03:41:00,1.38775,1.388,1.3877,1.38785,34000000.0
2009-01-22 03:42:00,1.38785,1.3883,1.38765,1.3877,49800000.0
2009-01-22 03:43:00,1.38775,1.38835,1.3877,1.3883,33600000.0
2009-01-22 03:44:00,1.38835,1.38875,1.38825,1.38825,37200000.0
2009-01-22 03:45:00,1.3883,1.3887,1.3882,1.3885,18600000.0
2009-01-22 03:46:00,1.3885,1.3886,1.3885,1.3886,16000000.0
2009-01-22 03:47:00,1.38865,1.38865,1.3886,1.38865,76200000.0
2009-01-22 03:48:00,1.3886,1.38865,1.3886,1.38865,18000000.0
2009-01-22 03:49:00,1.38885,1.39055,1.38885,1.39055,82400000.0
2009-01-22 03:50:00,1.39055,1.39325,1.39055,1.39165,202400000.0
2009-01-22 03:51:00,1.39175,1.39235,1.3911,1.3922,95800000.0
2009-01-22 03:52:00,1.3922,1.3947,1.3922,1.39465,96000000.0
2009-01-22 03:53:00,1.3946,1.3946,1.3934,1.3934,94600000.0
2009-01-22 03:54:00,1.3934,1.3943,1.3923,1.3943,103200000.0
2009-01-22 03:55:00,1.3943,1.3945,1.3938,1.3942,43000000.0
2009-01-22 03:56:00,1.39415,1.3943,1.3931,1.39345,65600000.0
2009-01-22 03:57:00,1.39345,1.39345,1.3926,1.39315,78600000.0
2009-01-22 03:58:00,1.39315,1.3934,1.3928,1.393,89600000.0
2009-01-22 03:59:00,1.3929,1.393,1.3914,1.3915,90000000.0
2009-01-22 04:00:00,1.39135,1.39225,1.39115,1.39205,81600000.0
2009-01-22 04:01:00,1.39205,1.39285,1.39185,1.3923,61800000.0
2009-01-22 04:02:00,1.3924,1.3941,1.3923,1.39405,34200000.0
2009-01-22 04:03:00,1.3941,1.3946,1.39355,1.3936,77800000.0
2009-01-22 04:04:00,1.39355,1.3936,1.39295,1.39305,139800000.0
2009-01-22 04:05:00,1.393,1.3944,1.3929,1.3942,88600000.0
2009-01-22 04:06:00,1.3945,1.3945,1.3936,1.3937,19800000.0
2009-01-22 04:07:00,1.3937,1.3937,1.3929,1.393,85600000.0
2009-01-22 04:08:00,1.393,1.39325,1.3926,1.3926,64800000.0
2009-01-22 04:09:00,1.3926,1.3926,1.392,1.39235,65600000.0
2009-01-22 04:10:00,1.3924,1.3926,1.3924,1.3925,33400000.0
2009-01-22 04:11:00,1.3925,1.39325,1.39235,1.3927,49600000.0
2009-01-22 04:12:00,1.3933,1.3933,1.39175,1.3925,73800000.0
2009-01-22 04:13:00,1.3925,1.3929,1.3923,1.3927,61200000.0
2009-01-22 04:14:00,1.3927,1.3927,1.38985,1.39025,135000000.0
2009-01-22 04:15:00,1.39045,1.39255,1.3898,1.39245,201600000.0
2009-01-22 04:16:00,1.3924,1.3926,1.39155,1.39255,48000000.0
2009-01-22 04:17:00,1.3925,1.3926,1.3914,1.3915,36400000.0
2009-01-22 04:18:00,1.3915,1.39205,1.39105,1.39185,24800000.0
2009-01-22 04:19:00,1.392,1.3924,1.39185,1.39205,31400000.0
2009-01-22 04:20:00,1.3921,1.39215,1.3917,1.39185,35000000.0
2009-01-22 04:21:00,1.3918,1.3918,1.39145,1.39145,24800000.0
2009-01-22 04:22:00,1.39145,1.39155,1.39105,1.3912,32800000.0
2009-01-22 04:23:00,1.39115,1.39125,1.3911,1.39125,5400000.0
2009-01-22 04:24:00,1.39135,1.3915,1.3904,1.3904,29600000.0
2009-01-22 04:25:00,1.3905,1.39255,1.3903,1.392,117400000.0
2009-01-22 04:26:00,1.39255,1.39335,1.39235,1.39285,67200000.0
2009-01-22 04:27:00,1.393,1.393,1.3927,1.3929,60000000.0
2009-01-22 04:28:00,1.3929,1.3929,1.3927,1.39275,11600000.0
2009-01-22 04:29:00,1.3927,1.39275,1.3927,1.3927,9000000.0
2009-01-22 04:30:00,1.3926,1.3927,1.39165,1.3917,46400000.0
2009-01-22 04:31:00,1.39165,1.3917,1.39165,1.39165,15000000.0
2009-01-22 04:32:00,1.3915,1.3919,1.3915,1.3919,10400000.0
2009-01-22 04:33:00,1.39185,1.39185,1.3913,1.3913,9200000.0
2009-01-22 04:34:00,1.3912,1.3912,1.39045,1.39065,44200000.0
2009-01-22 04:35:00,1.39075,1.39075,1.39055,1.39065,11200000.0
2009-01-22 04:36:00,1.3907,1.3912,1.3907,1.3912,17000000.0
2009-01-22 04:37:00,1.39115,1.39125,1.3907,1.3907,28800000.0
2009-01-22 04:38:00,1.3907,1.391,1.39045,1.3905,89800000.0
2009-01-22 04:39:00,1.39055,1.3907,1.38985,1.38995,117400000.0
2009-01-22 04:40:00,1.39,1.39085,1.3893,1.39085,164200000.0
2009-01-22 04:41:00,1.39085,1.39115,1.3903,1.3905,115200000.0
2009-01-22 04:42:00,1.3905,1.3906,1.3903,1.3905,47800000.0
2009-01-22 04:43:00,1.3906,1.3908,1.3906,1.39065,44600000.0
2009-01-22 04:44:00,1.3907,1.3907,1.3904,1.39055,23200000.0
2009-01-22 04:45:00,1.3906,1.3906,1.3899,1.39035,115800000.0
2009-01-22 04:46:00,1.39035,1.39035,1.3902,1.3902,67800000.0
2009-01-22 04:47:00,1.3902,1.3902,1.38995,1.39005,69800000.0
2009-01-22 04:48:00,1.39015,1.3903,1.39015,1.3902,23400000.0
2009-01-22 04:49:00,1.3904,1.3905,1.3901,1.3901,28800000.0
2009-01-22 04:50:00,1.39,1.3906,1.39,1.3906,12200000.0
2009-01-22 04:51:00,1.39065,1.39145,1.39055,1.3913,78500000.0
2009-01-22 04:52:00,1.39135,1.39165,1.3913,1.39155,133800000.0
2009-01-22 04:53:00,1.39155,1.39195,1.3914,1.3919,31400000.0
2009-01-22 04:54:00,1.39185,1.39205,1.39135,1.39145,57800000.0
2009-01-22 04:55:00,1.3914,1.3921,1.3912,1.39205,187600000.0
2009-01-22 04:56:00,1.39205,1.39215,1.392,1.39215,22800000.0
2009-01-22 04:57:00,1.3922,1.39315,1.3921,1.39315,148800000.0
2009-01-22 04:58:00,1.39315,1.39345,1.393,1.3932,313600000.0
2009-01-22 04:59:00,1.3932,1.39385,1.39275,1.39305,168800000.0
2009-01-22 05:00:00,1.39305,1.394,1.3928,1.3939,143600000.0
2009-01-22 05:01:00,1.3939,1.39415,1.3927,1.39375,186800000.0
2009-01-22 05:02:00,1.3938,1.3938,1.39355,1.3937,81400000.0
2009-01-22 05:03:00,1.3937,1.3937,1.39305,1.39315,51000000.0
2009-01-22 05:04:00,1.3932,1.39325,1.39315,1.3932,97000000.0
2009-01-22 05:05:00,1.3932,1.3934,1.3931,1.3933,63000000.0
2009-01-22 05:06:00,1.3933,1.39365,1.39315,1.39355,45200000.0
2009-01-22 05:07:00,1.39355,1.3938,1.3935,1.39365,35400000.0
2009-01-22 05:08:00,1.3937,1.39385,1.3935,1.39365,13400000.0
2009-01-22 05:09:00,1.39365,1.3943,1.39365,1.3942,55600000.0
2009-01-22 05:10:00,1.39435,1.39445,1.39385,1.39395,112800000.0
2009-01-22 05:11:00,1.39395,1.39405,1.39385,1.39395,46200000.0
2009-01-22 05:12:00,1.394,1.3941,1.39395,1.394,37600000.0
2009-01-22 05:13:00,1.39405,1.39405,1.39295,1.39305,159500000.0
2009-01-22 05:14:00,1.39305,1.39305,1.3924,1.39255,39300000.0
2009-01-22 05:15:00,1.39255,1.39255,1.39165,1.39255,93000000.0
2009-01-22 05:16:00,1.39255,1.39275,1.3918,1.39275,223800000.0
2009-01-22 05:17:00,1.3928,1.39315,1.3925,1.3929,57800000.0
2009-01-22 05:18:00,1.39285,1.3931,1.3927,1.3928,29800000.0
2009-01-22 05:19:00,1.39285,1.39285,1.3926,1.3926,19400000.0
2009-01-22 05:20:00,1.3926,1.3932,1.3926,1.39305,34700000.0
2009-01-22 05:21:00,1.3931,1.3931,1.39235,1.39245,14600000.0
2009-01-22 05:22:00,1.39245,1.3926,1.3922,1.39225,18400000.0
2009-01-22 05:23:00,1.39225,1.39255,1.3921,1.3922,23400000.0
2009-01-22 05:24:00,1.39225,1.3924,1.3922,1.3923,16400000.0
2009-01-22 05:25:00,1.39225,1.39255,1.39205,1.3923,33200000.0
2009-01-22 05:26:00,1.39225,1.39225,1.39215,1.3922,9400000.0
2009-01-22 05:27:00,1.3923,1.3925,1.3917,1.3917,27200000.0
2009-01-22 05:28:00,1.39185,1.392,1.3917,1.39185,70600000.0
2009-01-22 05:29:00,1.39195,1.39195,1.39135,1.39135,71200000.0
2009-01-22 05:30:00,1.39135,1.39155,1.39135,1.3915,15000000.0
2009-01-22 05:31:00,1.39145,1.39155,1.3914,1.3915,23000000.0
2009-01-22 05:32:00,1.39155,1.39155,1.3915,1.3915,2000000.0
2009-01-22 05:33:00,1.39145,1.3915,1.39135,1.39145,30000000.0
2009-01-22 05:34:00,1.39155,1.39155,1.39125,1.3913,90800000.0
2009-01-22 05:35:00,1.3913,1.39155,1.3913,1.39145,58800000.0
2009-01-22 05:36:00,1.39135,1.39145,1.3912,1.3912,117600000.0
2009-01-22 05:37:00,1.3912,1.39155,1.39105,1.39155,44800000.0
2009-01-22 05:38:00,1.39155,1.39155,1.3914,1.39155,22200000.0
2009-01-22 05:39:00,1.39155,1.39165,1.39155,1.39155,74000000.0
2009-01-22 05:40:00,1.3916,1.39215,1.3914,1.3917,33400000.0
2009-01-22 05:41:00,1.3916,1.39165,1.39155,1.39165,25600000.0
2009-01-22 05:42:00,1.39165,1.39175,1.3916,1.39175,39000000.0
2009-01-22 05:43:00,1.39175,1.39185,1.39165,1.39175,150600000.0
2009-01-22 05:44:00,1.39175,1.3919,1.3917,1.39175,49400000.0
2009-01-22 05:45:00,1.39175,1.39175,1.3917,1.3917,3000000.0
2009-01-22 05:46:00,1.3917,1.3917,1.39155,1.39155,17000000.0
2009-01-22 05:47:00,1.39155,1.3916,1.39155,1.39155,22600000.0
2009-01-22 05:48:00,1.39155,1.39185,1.3915,1.3915,90400000.0
2009-01-22 05:49:00,1.39175,1.39185,1.39175,1.39185,60400000.0
2009-01-22 05:50:00,1.39185,1.3925,1.3918,1.39225,51200000.0
2009-01-22 05:51:00,1.3923,1.3927,1.39225,1.3926,14800000.0
2009-01-22 05:52:00,1.3926,1.39295,1.3925,1.3927,18600000.0
2009-01-22 05:53:00,1.39265,1.39265,1.3925,1.3925,2000000.0
2009-01-22 05:54:00,1.39245,1.39285,1.39245,1.39285,26400000.0
2009-01-22 05:55:00,1.39285,1.39325,1.39275,1.393,38400000.0
2009-01-22 05:56:00,1.393,1.39315,1.393,1.393,7600000.0
2009-01-22 05:57:00,1.393,1.3934,1.39295,1.39335,43600000.0
2009-01-22 05:58:00,1.39345,1.3937,1.39315,1.39365,76000000.0
2009-01-22 05:59:00,1.3936,1.39365,1.39345,1.39345,37400000.0
2009-01-22 06:00:00,1.39345,1.3935,1.3925,1.39295,147200000.0
2009-01-22 06:01:00,1.3928,1.3932,1.3923,1.3923,80800000.0
2009-01-22 06:02:00,1.3923,1.3923,1.3917,1.3917,52600000.0
2009-01-22 06:03:00,1.39185,1.392,1.3917,1.39185,21800000.0
2009-01-22 06:04:00,1.392,1.39205,1.39185,1.39185,10000000.0
2009-01-22 06:05:00,1.39195,1.39205,1.39195,1.392,10000000.0
2009-01-22 06:06:00,1.39195,1.39255,1.39195,1.39235,30600000.0
2009-01-22 06:07:00,1.3924,1.39275,1.39225,1.3924,66000000.0
2009-01-22 06:08:00,1.3924,1.3924,1.3922,1.3922,79200000.0
2009-01-22 06:09:00,1.39225,1.39225,1.3918,1.3919,76200000.0
2009-01-22 06:10:00,1.3919,1.3924,1.39185,1.39225,77200000.0
2009-01-22 06:11:00,1.3923,1.3924,1.39215,1.3923,8000000.0
2009-01-22 06:12:00,1.39235,1.3925,1.3923,1.3923,15600000.0
2009-01-22 06:13:00,1.3923,1.39315,1.3923,1.393,45400000.0
2009-01-22 06:14:00,1.393,1.3957,1.393,1.39485,139200000.0
2009-01-22 06:15:00,1.3949,1.3964,1.3948,1.3961,215800000.0
2009-01-22 06:16:00,1.39605,1.3962,1.39435,1.3944,317700000.0
2009-01-22 06:17:00,1.39445,1.3957,1.3944,1.39565,76800000.0
2009-01-22 06:18:00,1.3957,1.39595,1.3954,1.39585,73400000.0
2009-01-22 06:19:00,1.39585,1.3968,1.3953,1.3966,158200000.0
2009-01-22 06:20:00,1.3966,1.3976,1.39595,1.3973,338600000.0
2009-01-22 06:21:00,1.39725,1.3973,1.3962,1.3965,90000000.0
2009-01-22 06:22:00,1.3965,1.3965,1.39535,1.39545,201200000.0
2009-01-22 06:23:00,1.39545,1.3955,1.3945,1.39455,73800000.0
2009-01-22 06:24:00,1.39455,1.39545,1.39455,1.3951,72400000.0
2009-01-22 06:25:00,1.3951,1.3951,1.3946,1.3946,197200000.0
2009-01-22 06:26:00,1.3946,1.3948,1.39455,1.3947,87800000.0
2009-01-22 06:27:00,1.3947,1.3951,1.3947,1.3951,89000000.0
2009-01-22 06:28:00,1.39515,1.39555,1.3949,1.395,76800000.0
2009-01-22 06:29:00,1.395,1.3951,1.395,1.39505,118400000.0
2009-01-22 06:30:00,1.395,1.395,1.395,1.395,57600000.0
2009-01-22 06:31:00,1.395,1.395,1.39475,1.3948,29200000.0
2009-01-22 06:32:00,1.3948,1.39485,1.39475,1.3948,33400000.0
2009-01-22 06:33:00,1.3948,1.3951,1.39475,1.395,64200000.0
2009-01-22 06:34:00,1.3951,1.39545,1.3951,1.39545,89600000.0
2009-01-22 06:35:00,1.39545,1.3962,1.39545,1.39605,117000000.0
2009-01-22 06:36:00,1.39605,1.3967,1.396,1.3967,80400000.0
2009-01-22 06:37:00,1.39675,1.39675,1.3958,1.3958,49800000.0
2009-01-22 06:38:00,1.39565,1.39585,1.39535,1.39585,43200000.0
2009-01-22 06:39:00,1.3959,1.39615,1.3955,1.39605,79000000.0
2009-01-22 06:40:00,1.39625,1.39625,1.39585,1.3959,63200000.0
2009-01-22 06:41:00,1.39585,1.39585,1.39565,1.39565,16400000.0
2009-01-22 06:42:00,1.3958,1.3958,1.3948,1.39525,61200000.0
2009-01-22 06:43:00,1.39485,1.39525,1.39465,1.3952,51000000.0
2009-01-22 06:44:00,1.39515,1.39525,1.39455,1.3948,30600000.0
2009-01-22 06:45:00,1.3948,1.3948,1.39475,1.3948,9000000.0
2009-01-22 06:46:00,1.3948,1.3948,1.3944,1.39475,26600000.0
2009-01-22 06:47:00,1.3947,1.39475,1.39435,1.3946,65200000.0
2009-01-22 06:48:00,1.3947,1.3948,1.39445,1.39445,23200000.0
2009-01-22 06:49:00,1.39445,1.39505,1.3944,1.395,64400000.0
2009-01-22 06:50:00,1.39515,1.39585,1.3951,1.39525,70000000.0
2009-01-22 06:51:00,1.39525,1.39555,1.3952,1.39545,29600000.0
2009-01-22 06:52:00,1.3954,1.3955,1.3947,1.3949,110800000.0
2009-01-22 06:53:00,1.3952,1.3958,1.3948,1.39525,125400000.0
2009-01-22 06:54:00,1.39525,1.39525,1.39495,1.395,31000000.0
2009-01-22 06:55:00,1.39505,1.39505,1.3945,1.39455,34000000.0
2009-01-22 06:56:00,1.39465,1.39475,1.3944,1.39455,15200000.0
2009-01-22 06:57:00,1.3944,1.3948,1.3944,1.3948,19800000.0
2009-01-22 06:58:00,1.3948,1.3951,1.39465,1.39505,42400000.0
2009-01-22 06:59:00,1.39495,1.39545,1.3948,1.395,51200000.0
2009-01-22 07:00:00,1.39505,1.39575,1.3949,1.39515,76000000.0
2009-01-22 07:01:00,1.39515,1.39565,1.39515,1.3954,53600000.0
2009-01-22 07:02:00,1.3954,1.39545,1.3949,1.39505,46800000.0
2009-01-22 07:03:00,1.395,1.3953,1.395,1.39505,90800000.0
2009-01-22 07:04:00,1.395,1.39525,1.395,1.39515,64800000.0
2009-01-22 07:05:00,1.39515,1.3954,1.39515,1.39525,16000000.0
2009-01-22 07:06:00,1.39525,1.3953,1.395,1.3953,15200000.0
2009-01-22 07:07:00,1.39535,1.39535,1.39535,1.39535,7400000.0
2009-01-22 07:08:00,1.3953,1.39535,1.395,1.3951,40200000.0
2009-01-22 07:09:00,1.39505,1.39515,1.395,1.3951,14400000.0
2009-01-22 07:10:00,1.39515,1.39535,1.395,1.39515,27600000.0
2009-01-22 07:11:00,1.3952,1.39535,1.39505,1.39515,62200000.0
2009-01-22 07:12:00,1.39535,1.39565,1.39535,1.3956,30600000.0
2009-01-22 07:13:00,1.39555,1.39555,1.39465,1.39515,80600000.0
2009-01-22 07:14:00,1.3952,1.39525,1.39515,1.3952,7000000.0
2009-01-22 07:15:00,1.39515,1.39515,1.3949,1.39515,15800000.0
2009-01-22 07:16:00,1.3951,1.3952,1.3951,1.3951,13400000.0
2009-01-22 07:17:00,1.3951,1.39525,1.395,1.39515,31600000.0
2009-01-22 07:18:00,1.39515,1.39515,1.3947,1.3948,20800000.0
2009-01-22 07:19:00,1.3948,1.3948,1.39475,1.39475,4000000.0
2009-01-22 07:20:00,1.3947,1.39475,1.39375,1.39375,242800000.0
2009-01-22 07:21:00,1.39375,1.39375,1.393,1.39305,111600000.0
2009-01-22 07:22:00,1.39295,1.3931,1.3928,1.3928,48000000.0
2009-01-22 07:23:00,1.3926,1.393,1.3926,1.3928,43800000.0
2009-01-22 07:24:00,1.39275,1.3928,1.3919,1.3923,90600000.0
2009-01-22 07:25:00,1.3923,1.3931,1.39225,1.393,63400000.0
2009-01-22 07:26:00,1.39295,1.393,1.3927,1.3928,27000000.0
2009-01-22 07:27:00,1.39285,1.393,1.3928,1.39285,11200000.0
2009-01-22 07:28:00,1.3929,1.393,1.3928,1.3928,28800000.0
2009-01-22 07:29:00,1.3928,1.3928,1.39275,1.39275,7000000.0
2009-01-22 07:30:00,1.3928,1.393,1.3928,1.3929,21600000.0
2009-01-22 07:31:00,1.3929,1.39315,1.3929,1.39315,46200000.0
2009-01-22 07:32:00,1.3931,1.3931,1.3929,1.3929,20600000.0
2009-01-22 07:33:00,1.3929,1.3929,1.3927,1.3927,13200000.0
2009-01-22 07:34:00,1.3927,1.39275,1.3927,1.39275,9400000.0
2009-01-22 07:35:00,1.39285,1.3931,1.3928,1.3929,17600000.0
2009-01-22 07:36:00,1.3929,1.3929,1.3927,1.3927,7200000.0
2009-01-22 07:37:00,1.3927,1.39325,1.39265,1.39325,67200000.0
2009-01-22 07:38:00,1.39315,1.3932,1.39315,1.39315,5000000.0
2009-01-22 07:39:00,1.3932,1.3932,1.39315,1.39315,14000000.0
2009-01-22 07:40:00,1.3932,1.39325,1.3929,1.3931,38600000.0
2009-01-22 07:41:00,1.3931,1.3931,1.3931,1.3931,7200000.0
2009-01-22 07:42:00,1.3931,1.3931,1.3931,1.3931,5400000.0
2009-01-22 07:43:00,1.39315,1.39325,1.39305,1.3931,18400000.0
2009-01-22 07:44:00,1.39305,1.3932,1.3929,1.3932,39400000.0
2009-01-22 07:45:00,1.3936,1.3944,1.39325,1.3935,73200000.0
2009-01-22 07:46:00,1.39355,1.3946,1.39345,1.3946,75400000.0
2009-01-22 07:47:00,1.3946,1.3949,1.3943,1.3943,97200000.0
2009-01-22 07:48:00,1.3943,1.3945,1.3943,1.3944,61000000.0
2009-01-22 07:49:00,1.39445,1.3946,1.3943,1.3943,112600000.0
2009-01-22 07:50:00,1.3943,1.3944,1.39355,1.39365,49600000.0
2009-01-22 07:51:00,1.3936,1.3936,1.39355,1.39355,2000000.0
2009-01-22 07:52:00,1.39355,1.39405,1.3935,1.394,101600000.0
2009-01-22 07:53:00,1.39405,1.39425,1.39395,1.39405,30200000.0
2009-01-22 07:54:00,1.3941,1.39425,1.39395,1.39395,23400000.0
2009-01-22 07:55:00,1.394,1.394,1.39365,1.39385,44400000.0
2009-01-22 07:56:00,1.39365,1.39365,1.39365,1.39365,27200000.0
2009-01-22 07:57:00,1.39365,1.3943,1.39345,1.39395,124400000.0
2009-01-22 07:58:00,1.39385,1.394,1.39385,1.394,52800000.0
2009-01-22 07:59:00,1.39395,1.394,1.3934,1.3934,96200000.0
2009-01-22 08:00:00,1.3934,1.39345,1.39195,1.39195,169400000.0
2009-01-22 08:01:00,1.39195,1.392,1.38745,1.38745,278200002.0
2009-01-22 08:02:00,1.38755,1.3909,1.38755,1.3905,196000000.0
2009-01-22 08:03:00,1.39005,1.3907,1.3883,1.38845,114300000.0
2009-01-22 08:04:00,1.38855,1.38935,1.3884,1.38875,97600000.0
2009-01-22 08:05:00,1.3891,1.3894,1.38895,1.3891,64600000.0
2009-01-22 08:06:00,1.389,1.38905,1.38865,1.3889,140200000.0
2009-01-22 08:07:00,1.3889,1.38915,1.3886,1.3886,251400000.0
2009-01-22 08:08:00,1.3886,1.38945,1.3886,1.38945,84800000.0
2009-01-22 08:09:00,1.3891,1.38945,1.38835,1.3885,126400000.0
2009-01-22 08:10:00,1.3885,1.38935,1.3885,1.38935,142800000.0
2009-01-22 08:11:00,1.38955,1.38955,1.38905,1.38915,25800000.0
2009-01-22 08:12:00,1.38915,1.38915,1.38915,1.38915,16800000.0
2009-01-22 08:13:00,1.38915,1.38985,1.38915,1.38965,105400000.0
2009-01-22 08:14:00,1.38955,1.38965,1.38935,1.38965,22600000.0
2009-01-22 08:15:00,1.38965,1.3906,1.38965,1.39055,126400000.0
2009-01-22 08:16:00,1.3907,1.39135,1.3907,1.3913,92600000.0
2009-01-22 08:17:00,1.3913,1.3915,1.391,1.39115,151000000.0
2009-01-22 08:18:00,1.39115,1.39115,1.3909,1.3909,154000000.0
2009-01-22 08:19:00,1.3905,1.3905,1.3902,1.3902,73600000.0
2009-01-22 08:20:00,1.3903,1.39185,1.3903,1.3907,179400000.0
2009-01-22 08:21:00,1.3907,1.3907,1.3903,1.3903,128000000.0
2009-01-22 08:22:00,1.3903,1.3903,1.3899,1.38995,92800000.0
2009-01-22 08:23:00,1.38955,1.38975,1.38955,1.38955,51200000.0
2009-01-22 08:24:00,1.38945,1.38945,1.38935,1.38945,68800000.0
2009-01-22 08:25:00,1.38945,1.3905,1.38925,1.38995,141200000.0
2009-01-22 08:26:00,1.38995,1.39015,1.38965,1.3901,113200000.0
2009-01-22 08:27:00,1.3903,1.391,1.38995,1.39085,172600000.0
2009-01-22 08:28:00,1.39095,1.39095,1.39015,1.3906,43400000.0
2009-01-22 08:29:00,1.3906,1.3909,1.39035,1.3907,140400000.0
2009-01-22 08:30:00,1.3908,1.391,1.3906,1.3908,193000000.0
2009-01-22 08:31:00,1.3908,1.3909,1.3903,1.39035,290800000.0
2009-01-22 08:32:00,1.3904,1.3906,1.3902,1.39045,357200000.0
2009-01-22 08:33:00,1.39045,1.3913,1.3903,1.39045,325200000.0
2009-01-22 08:34:00,1.3906,1.3913,1.39045,1.3913,199400000.0
2009-01-22 08:35:00,1.3912,1.3912,1.3904,1.3904,83800000.0
2009-01-22 08:36:00,1.39045,1.3907,1.3898,1.39005,226000000.0
2009-01-22 08:37:00,1.3901,1.39035,1.3897,1.39005,142200000.0
2009-01-22 08:38:00,1.39005,1.3907,1.39,1.39055,207800000.0
2009-01-22 08:39:00,1.39065,1.3907,1.38995,1.3905,69400000.0
2009-01-22 08:40:00,1.3907,1.39105,1.39035,1.3908,70600000.0
2009-01-22 08:41:00,1.3909,1.3909,1.39035,1.3906,83400000.0
2009-01-22 08:42:00,1.3905,1.3905,1.39035,1.3904,51000000.0
2009-01-22 08:43:00,1.3904,1.391,1.39035,1.391,77800000.0
2009-01-22 08:44:00,1.391,1.391,1.3908,1.3909,39400000.0
2009-01-22 08:45:00,1.3909,1.3911,1.3908,1.3911,40000000.0
2009-01-22 08:46:00,1.3911,1.3915,1.391,1.39135,132200000.0
2009-01-22 08:47:00,1.39145,1.3916,1.3914,1.3916,77600000.0
2009-01-22 08:48:00,1.3916,1.39235,1.3916,1.39235,120400000.0
2009-01-22 08:49:00,1.39235,1.39365,1.39225,1.39365,147800000.0
2009-01-22 08:50:00,1.39365,1.39395,1.39345,1.39345,174800000.0
2009-01-22 08:51:00,1.39345,1.3936,1.39325,1.39345,95600000.0
2009-01-22 08:52:00,1.39335,1.39345,1.39165,1.39185,153000000.0
2009-01-22 08:53:00,1.3919,1.39235,1.3919,1.3923,92200000.0
2009-01-22 08:54:00,1.39225,1.3923,1.39185,1.39185,74600000.0
2009-01-22 08:55:00,1.39185,1.39195,1.3908,1.3914,270400000.0
2009-01-22 08:56:00,1.3914,1.39165,1.39045,1.3907,200400000.0
2009-01-22 08:57:00,1.3907,1.3907,1.389,1.389,235800000.0
2009-01-22 08:58:00,1.389,1.389,1.38855,1.38855,110600000.0
2009-01-22 08:59:00,1.38855,1.38855,1.38825,1.3885,146200000.0
2009-01-22 09:00:00,1.3885,1.38915,1.38845,1.3886,133800000.0
2009-01-22 09:01:00,1.38855,1.38965,1.38855,1.38895,168600000.0
2009-01-22 09:02:00,1.38895,1.389,1.38615,1.3863,342600001.0
2009-01-22 09:03:00,1.3862,1.38625,1.38555,1.38555,132500000.0
2009-01-22 09:04:00,1.38555,1.3866,1.3852,1.3864,308000000.0
2009-01-22 09:05:00,1.3865,1.38655,1.386,1.3864,124400000.0
2009-01-22 09:06:00,1.3864,1.38715,1.38635,1.387,224800000.0
2009-01-22 09:07:00,1.38695,1.3883,1.3869,1.38795,256400000.0
2009-01-22 09:08:00,1.38805,1.38825,1.38775,1.3881,149800000.0
2009-01-22 09:09:00,1.38825,1.3883,1.38785,1.38815,75200000.0
2009-01-22 09:10:00,1.3882,1.38825,1.38755,1.3877,77000000.0
2009-01-22 09:11:00,1.38755,1.38755,1.3862,1.3863,240200000.0
2009-01-22 09:12:00,1.3862,1.38625,1.38485,1.385,236200001.0
2009-01-22 09:13:00,1.385,1.3852,1.38435,1.38465,316200000.0
2009-01-22 09:14:00,1.3847,1.38565,1.3845,1.38565,224400000.0
2009-01-22 09:15:00,1.38525,1.38585,1.38445,1.38475,419800000.0
2009-01-22 09:16:00,1.3847,1.3848,1.38395,1.38395,239200000.0
2009-01-22 09:17:00,1.38385,1.38445,1.38345,1.3839,159800000.0
2009-01-22 09:18:00,1.38405,1.38455,1.38255,1.3826,116400000.0
2009-01-22 09:19:00,1.38255,1.38255,1.3817,1.3819,164200000.0
2009-01-22 09:20:00,1.38195,1.38405,1.38175,1.38305,225000000.0
2009-01-22 09:21:00,1.38305,1.3832,1.3821,1.38235,181400000.0
2009-01-22 09:22:00,1.38235,1.38405,1.38235,1.3825,215400000.0
2009-01-22 09:23:00,1.3825,1.3843,1.3824,1.383,186800000.0
2009-01-22 09:24:00,1.383,1.38425,1.383,1.38425,117000000.0
2009-01-22 09:25:00,1.3844,1.3856,1.3844,1.38555,229800000.0
2009-01-22 09:26:00,1.38555,1.38555,1.3844,1.385,194800000.0
2009-01-22 09:27:00,1.38515,1.38585,1.3849,1.38565,126600000.0
2009-01-22 09:28:00,1.38565,1.38615,1.38525,1.38555,156600000.0
2009-01-22 09:29:00,1.3852,1.38605,1.385,1.385,175000000.0
2009-01-22 09:30:00,1.38515,1.3866,1.38515,1.38645,92600000.0
2009-01-22 09:31:00,1.38645,1.3866,1.38605,1.38645,115600000.0
2009-01-22 09:32:00,1.38645,1.38645,1.3855,1.3856,169400000.0
2009-01-22 09:33:00,1.38565,1.3868,1.38505,1.3866,145800000.0
2009-01-22 09:34:00,1.3866,1.38705,1.38585,1.38585,217800000.0
2009-01-22 09:35:00,1.3858,1.3859,1.38475,1.38505,373200000.0
2009-01-22 09:36:00,1.3851,1.38605,1.3851,1.38585,217600000.0
2009-01-22 09:37:00,1.38565,1.38615,1.3856,1.38605,117200000.0
2009-01-22 09:38:00,1.38605,1.3861,1.3848,1.38525,166400000.0
2009-01-22 09:39:00,1.38555,1.38625,1.3849,1.38495,203800000.0
2009-01-22 09:40:00,1.38485,1.38495,1.38395,1.38425,277000000.0
2009-01-22 09:41:00,1.3843,1.38545,1.3843,1.3852,88200000.0
2009-01-22 09:42:00,1.3851,1.38645,1.3851,1.3856,158200000.0
2009-01-22 09:43:00,1.38565,1.38695,1.3856,1.38675,87800000.0
2009-01-22 09:44:00,1.38675,1.3873,1.3865,1.38695,127800000.0
2009-01-22 09:45:00,1.387,1.38745,1.3869,1.38705,104200000.0
2009-01-22 09:46:00,1.38705,1.3874,1.387,1.38725,63800000.0
2009-01-22 09:47:00,1.38735,1.3876,1.38725,1.38755,89600000.0
2009-01-22 09:48:00,1.3876,1.3879,1.38755,1.3878,58200000.0
2009-01-22 09:49:00,1.3878,1.3879,1.38715,1.3872,116200000.0
2009-01-22 09:50:00,1.3872,1.3872,1.38595,1.3865,280000000.0
2009-01-22 09:51:00,1.38655,1.38675,1.3865,1.3865,233800000.0
2009-01-22 09:52:00,1.3865,1.3867,1.38645,1.38655,213000000.0
2009-01-22 09:53:00,1.3866,1.387,1.3864,1.387,224200000.0
2009-01-22 09:54:00,1.3869,1.38855,1.3869,1.38855,237199999.0
2009-01-22 09:55:00,1.38855,1.38855,1.38765,1.3878,190200000.0
2009-01-22 09:56:00,1.3877,1.3877,1.38725,1.38755,179720000.0
2009-01-22 09:57:00,1.38765,1.3892,1.3875,1.38915,148900000.0
2009-01-22 09:58:00,1.3891,1.39,1.3887,1.38985,193900000.0
2009-01-22 09:59:00,1.38995,1.39105,1.3897,1.39085,99300000.0
2009-01-22 10:00:00,1.39085,1.3918,1.39085,1.39145,163800000.0
2009-01-22 10:01:00,1.39145,1.39165,1.3905,1.39065,180800000.0
2009-01-22 10:02:00,1.3906,1.391,1.39015,1.39015,176400000.0
2009-01-22 10:03:00,1.3902,1.3902,1.3891,1.3893,115660000.0
2009-01-22 10:04:00,1.38935,1.39065,1.3889,1.3905,279100000.0
2009-01-22 10:05:00,1.3905,1.39065,1.3898,1.39015,322800000.0
2009-01-22 10:06:00,1.3902,1.3904,1.38995,1.39005,209800000.0
2009-01-22 10:07:00,1.39005,1.3916,1.39005,1.3912,390060000.0
2009-01-22 10:08:00,1.3912,1.39165,1.3907,1.3907,175660000.0
2009-01-22 10:09:00,1.3909,1.3911,1.3906,1.39075,124260000.0
2009-01-22 10:10:00,1.3908,1.3911,1.3892,1.38965,308800000.0
2009-01-22 10:11:00,1.38955,1.38985,1.3874,1.3876,255800000.0
2009-01-22 10:12:00,1.38755,1.38805,1.3851,1.3869,313600000.0
2009-01-22 10:13:00,1.3865,1.3865,1.3849,1.38645,271800000.0
2009-01-22 10:14:00,1.38645,1.38715,1.3863,1.3867,364400000.0
2009-01-22 10:15:00,1.3867,1.38745,1.3866,1.38705,173800000.0
2009-01-22 10:16:00,1.3871,1.38725,1.3867,1.38705,183600000.0
2009-01-22 10:17:00,1.387,1.3874,1.3869,1.38725,136550000.0
2009-01-22 10:18:00,1.38725,1.38725,1.3855,1.38565,321400000.0
2009-01-22 10:19:00,1.38565,1.3861,1.3856,1.38585,178150000.0
2009-01-22 10:20:00,1.38585,1.3862,1.38535,1.38575,157100000.0
2009-01-22 10:21:00,1.38565,1.3858,1.3844,1.38465,225149999.0
2009-01-22 10:22:00,1.38465,1.38465,1.38345,1.38345,304800000.0
2009-01-22 10:23:00,1.38345,1.3843,1.38315,1.3842,278400000.0
2009-01-22 10:24:00,1.3844,1.3866,1.3844,1.3865,227600000.0
2009-01-22 10:25:00,1.38645,1.3865,1.3842,1.3844,199300000.0
2009-01-22 10:26:00,1.38395,1.38475,1.38395,1.38475,136600000.0
2009-01-22 10:27:00,1.3848,1.38505,1.3844,1.38505,205400000.0
2009-01-22 10:28:00,1.3852,1.38535,1.38455,1.38495,263100000.0
2009-01-22 10:29:00,1.38515,1.38615,1.38515,1.3859,147400000.0
2009-01-22 10:30:00,1.3859,1.3859,1.38565,1.38565,94800000.0
2009-01-22 10:31:00,1.3858,1.3859,1.3858,1.38585,32000000.0
2009-01-22 10:32:00,1.38585,1.38605,1.38585,1.38605,44000000.0
2009-01-22 10:33:00,1.38605,1.38735,1.38605,1.38735,427500000.0
2009-01-22 10:34:00,1.3874,1.38745,1.38615,1.3871,217500000.0
2009-01-22 10:35:00,1.38705,1.38725,1.38615,1.3868,249800000.0
2009-01-22 10:36:00,1.3866,1.3868,1.3863,1.38635,289800000.0
2009-01-22 10:37:00,1.38635,1.3867,1.3863,1.3864,260800000.0
2009-01-22 10:38:00,1.3864,1.38645,1.3862,1.38645,131800000.0
2009-01-22 10:39:00,1.38645,1.3867,1.38635,1.3867,190200000.0
2009-01-22 10:40:00,1.3866,1.3866,1.386,1.38605,112800000.0
2009-01-22 10:41:00,1.3861,1.38625,1.38525,1.38565,241200000.0
2009-01-22 10:42:00,1.38565,1.3857,1.3855,1.38555,34200000.0
2009-01-22 10:43:00,1.38545,1.3861,1.38545,1.38605,212400000.0
2009-01-22 10:44:00,1.38585,1.3864,1.38575,1.3863,356800000.0
2009-01-22 10:45:00,1.38635,1.3867,1.38635,1.3866,349400000.0
2009-01-22 10:46:00,1.3866,1.38745,1.3866,1.38745,470200000.0
2009-01-22 10:47:00,1.38725,1.38725,1.3871,1.3872,123200000.0
2009-01-22 10:48:00,1.38715,1.3873,1.38705,1.3871,173000000.0
2009-01-22 10:49:00,1.3872,1.38735,1.3868,1.3868,292200000.0
2009-01-22 10:50:00,1.3868,1.38775,1.3868,1.3876,352800000.0
2009-01-22 10:51:00,1.38775,1.38785,1.3873,1.38765,259800000.0
2009-01-22 10:52:00,1.3877,1.388,1.38735,1.38795,275200000.0
2009-01-22 10:53:00,1.38795,1.38805,1.3877,1.38795,177700000.0
2009-01-22 10:54:00,1.38795,1.38825,1.3878,1.3882,225800000.0
2009-01-22 10:55:00,1.38805,1.38955,1.38805,1.3894,255600000.0
2009-01-22 10:56:00,1.3894,1.38975,1.3891,1.38925,290300000.0
2009-01-22 10:57:00,1.38915,1.3892,1.3883,1.3886,236800000.0
2009-01-22 10:58:00,1.3886,1.38885,1.38835,1.3888,118600000.0
2009-01-22 10:59:00,1.38895,1.38925,1.3889,1.38905,259200000.0
2009-01-22 11:00:00,1.3891,1.38965,1.38905,1.38965,247400000.0
2009-01-22 11:01:00,1.38965,1.38985,1.3895,1.3896,107800000.0
2009-01-22 11:02:00,1.38965,1.3899,1.3895,1.3896,170600000.0
2009-01-22 11:03:00,1.3896,1.3896,1.38855,1.3886,275000000.0
2009-01-22 11:04:00,1.3886,1.38955,1.3886,1.3894,142000000.0
2009-01-22 11:05:00,1.3894,1.3896,1.3891,1.38915,172200000.0
2009-01-22 11:06:00,1.3892,1.3895,1.38885,1.3895,233000000.0
2009-01-22 11:07:00,1.3896,1.3915,1.3895,1.39115,200200000.0
2009-01-22 11:08:00,1.3911,1.39155,1.3909,1.39135,225602500.0
2009-01-22 11:09:00,1.3914,1.3931,1.3914,1.39225,275000000.0
2009-01-22 11:10:00,1.3924,1.39255,1.39145,1.39175,256900000.0
2009-01-22 11:11:00,1.39175,1.39225,1.39155,1.39185,274200000.0
2009-01-22 11:12:00,1.39185,1.3919,1.3913,1.3914,262000000.0
2009-01-22 11:13:00,1.3914,1.39145,1.3904,1.3904,276500000.0
2009-01-22 11:14:00,1.3905,1.3909,1.39,1.39035,280600000.0
2009-01-22 11:15:00,1.3904,1.39105,1.3904,1.3909,244000000.0
2009-01-22 11:16:00,1.391,1.3917,1.3909,1.3915,220600000.0
2009-01-22 11:17:00,1.3915,1.39165,1.39115,1.39115,207200000.0
2009-01-22 11:18:00,1.39115,1.3913,1.3903,1.3903,212400000.0
2009-01-22 11:19:00,1.3903,1.39065,1.3903,1.3906,102400000.0
2009-01-22 11:20:00,1.3906,1.39135,1.39055,1.3909,274800000.0
2009-01-22 11:21:00,1.3909,1.3911,1.3905,1.3908,413700000.0
2009-01-22 11:22:00,1.39085,1.39085,1.3906,1.3906,201800000.0
2009-01-22 11:23:00,1.39065,1.39075,1.39055,1.3906,166600000.0
2009-01-22 11:24:00,1.39065,1.39065,1.38915,1.38915,356200000.0
2009-01-22 11:25:00,1.38915,1.38915,1.38775,1.38805,374600000.0
2009-01-22 11:26:00,1.38805,1.38865,1.38795,1.3884,501400001.0
2009-01-22 11:27:00,1.3884,1.389,1.38835,1.38885,443000000.0
2009-01-22 11:28:00,1.38885,1.38965,1.38875,1.38965,477599999.0
2009-01-22 11:29:00,1.38965,1.38995,1.389,1.389,396800000.0
2009-01-22 11:30:00,1.389,1.38945,1.3886,1.38925,348400000.0
2009-01-22 11:31:00,1.38925,1.38925,1.38895,1.38915,393600000.0
2009-01-22 11:32:00,1.38915,1.38985,1.3891,1.38975,493399998.0
2009-01-22 11:33:00,1.38975,1.39005,1.38965,1.38975,581000001.0
2009-01-22 11:34:00,1.38975,1.38995,1.38955,1.3896,702399998.0
2009-01-22 11:35:00,1.3896,1.38995,1.3892,1.38935,443200002.0
2009-01-22 11:36:00,1.38925,1.38935,1.38865,1.38875,336600000.0
2009-01-22 11:37:00,1.38875,1.389,1.38815,1.38825,366200000.0
2009-01-22 11:38:00,1.38825,1.38875,1.38825,1.38855,366400000.0
2009-01-22 11:39:00,1.38855,1.3892,1.38855,1.3887,440800000.0
2009-01-22 11:40:00,1.3886,1.3889,1.3884,1.3889,243000000.0
2009-01-22 11:41:00,1.3889,1.38965,1.38885,1.38935,548000000.0
2009-01-22 11:42:00,1.38935,1.3895,1.3888,1.3889,426200000.0
2009-01-22 11:43:00,1.389,1.38905,1.38885,1.3889,373800000.0
2009-01-22 11:44:00,1.3889,1.3897,1.3889,1.3897,544000000.0
2009-01-22 11:45:00,1.3896,1.39045,1.38935,1.39025,553800000.0
2009-01-22 11:46:00,1.39025,1.39095,1.39025,1.39085,522000002.0
2009-01-22 11:47:00,1.3909,1.39105,1.3907,1.3907,474200000.0
2009-01-22 11:48:00,1.3907,1.3914,1.3906,1.3909,477000000.0
2009-01-22 11:49:00,1.391,1.39125,1.3908,1.3909,343000000.0
2009-01-22 11:50:00,1.39095,1.391,1.3891,1.3901,360700000.0
2009-01-22 11:51:00,1.38975,1.39,1.3893,1.38945,524600000.0
2009-01-22 11:52:00,1.3894,1.38975,1.3892,1.38975,200500000.0
2009-01-22 11:53:00,1.3899,1.3901,1.38955,1.38955,174500000.0
2009-01-22 11:54:00,1.3895,1.3895,1.38815,1.3885,360900000.0
2009-01-22 11:55:00,1.38855,1.3886,1.38815,1.3883,253800000.0
2009-01-22 11:56:00,1.3883,1.3886,1.3881,1.3884,209600000.0
2009-01-22 11:57:00,1.38845,1.3889,1.38835,1.3889,224200000.0
2009-01-22 11:58:00,1.38885,1.38885,1.38775,1.38795,264500000.0
2009-01-22 11:59:00,1.38805,1.38815,1.38775,1.38805,294000000.0
2009-01-22 12:00:00,1.38795,1.3885,1.3879,1.3884,291500000.0
2009-01-22 12:01:00,1.38835,1.38865,1.38815,1.38845,398800000.0
2009-01-22 12:02:00,1.38845,1.38845,1.38765,1.38785,295800000.0
2009-01-22 12:03:00,1.38785,1.38855,1.38775,1.38805,316800000.0
2009-01-22 12:04:00,1.3881,1.3884,1.388,1.3884,73600000.0
2009-01-22 12:05:00,1.3884,1.3888,1.3884,1.3886,260000000.0
2009-01-22 12:06:00,1.38865,1.389,1.38705,1.38735,293400000.0
2009-01-22 12:07:00,1.38745,1.3883,1.386,1.38695,587800000.0
2009-01-22 12:08:00,1.387,1.38705,1.38595,1.38605,573000000.0
2009-01-22 12:09:00,1.38615,1.38615,1.38515,1.38525,551800000.0
2009-01-22 12:10:00,1.38525,1.38595,1.3849,1.38575,574000001.0
2009-01-22 12:11:00,1.38575,1.386,1.38575,1.38595,185600000.0
2009-01-22 12:12:00,1.38595,1.3861,1.3849,1.3849,319200000.0
2009-01-22 12:13:00,1.38455,1.38555,1.38455,1.385,416400000.0
2009-01-22 12:14:00,1.385,1.3854,1.385,1.38525,248000000.0
2009-01-22 12:15:00,1.3853,1.3853,1.385,1.3852,134000000.0
2009-01-22 12:16:00,1.3852,1.38525,1.38505,1.38515,99400000.0
2009-01-22 12:17:00,1.38505,1.3854,1.38505,1.38535,206600000.0
2009-01-22 12:18:00,1.38535,1.38565,1.38525,1.38535,219200000.0
2009-01-22 12:19:00,1.38535,1.38565,1.38515,1.3853,217600000.0
2009-01-22 12:20:00,1.3853,1.3862,1.3852,1.38615,484800000.0
2009-01-22 12:21:00,1.38615,1.38615,1.38535,1.386,352000001.0
2009-01-22 12:22:00,1.3859,1.38605,1.38535,1.3857,468799999.0
2009-01-22 12:23:00,1.3856,1.38615,1.3856,1.38615,481000001.0
2009-01-22 12:24:00,1.38615,1.38625,1.38585,1.38585,244600001.0
2009-01-22 12:25:00,1.38585,1.386,1.38555,1.38575,364800001.0
2009-01-22 12:26:00,1.38565,1.38585,1.385,1.38525,394000000.0
2009-01-22 12:27:00,1.38525,1.38535,1.38515,1.3852,213400000.0
2009-01-22 12:28:00,1.3852,1.38525,1.38345,1.38375,482700000.0
2009-01-22 12:29:00,1.38395,1.3841,1.38335,1.38335,507300000.0
2009-01-22 12:30:00,1.3834,1.38355,1.3828,1.38295,203000000.0
2009-01-22 12:31:00,1.38295,1.3831,1.38255,1.38295,407200000.0
2009-01-22 12:32:00,1.3829,1.38365,1.3829,1.38345,258599999.0
2009-01-22 12:33:00,1.38345,1.38365,1.38335,1.38365,429800001.0
2009-01-22 12:34:00,1.38365,1.38445,1.38355,1.38435,517400000.0
2009-01-22 12:35:00,1.38435,1.38445,1.38285,1.38305,572800000.0
2009-01-22 12:36:00,1.3827,1.38345,1.38255,1.38325,491600000.0
2009-01-22 12:37:00,1.38335,1.38355,1.38315,1.38335,201200000.0
2009-01-22 12:38:00,1.38345,1.3838,1.38255,1.383,638800000.0
2009-01-22 12:39:00,1.38315,1.38455,1.38305,1.38455,639500000.0
2009-01-22 12:40:00,1.38475,1.3854,1.3843,1.3846,513599998.0
2009-01-22 12:41:00,1.3845,1.385,1.3844,1.38485,324000000.0
2009-01-22 12:42:00,1.38485,1.3852,1.38425,1.38505,361600000.0
2009-01-22 12:43:00,1.38505,1.38575,1.3845,1.3848,267500000.0
2009-01-22 12:44:00,1.3848,1.385,1.38475,1.385,158800000.0
2009-01-22 12:45:00,1.385,1.38515,1.38455,1.3847,250599998.0
2009-01-22 12:46:00,1.3848,1.38515,1.38475,1.38485,177300001.0
2009-01-22 12:47:00,1.3849,1.3849,1.38445,1.38455,290000000.0
2009-01-22 12:48:00,1.38455,1.3846,1.38355,1.38355,383000000.0
2009-01-22 12:49:00,1.3837,1.3837,1.3829,1.38325,582799998.0
2009-01-22 12:50:00,1.38325,1.38345,1.38305,1.38345,497200000.0
2009-01-22 12:51:00,1.38345,1.38355,1.38305,1.38325,546000000.0
2009-01-22 12:52:00,1.38325,1.3835,1.3831,1.38325,210200000.0
2009-01-22 12:53:00,1.38325,1.38325,1.38255,1.3832,218999999.0
2009-01-22 12:54:00,1.3834,1.38345,1.38265,1.3834,258800000.0
2009-01-22 12:55:00,1.38345,1.38395,1.3828,1.383,439300000.0
2009-01-22 12:56:00,1.3829,1.3829,1.38185,1.3824,338400000.0
2009-01-22 12:57:00,1.3824,1.3826,1.38215,1.3823,322000000.0
2009-01-22 12:58:00,1.3823,1.3827,1.3823,1.3825,321400000.0
2009-01-22 12:59:00,1.3825,1.3825,1.3786,1.3801,288400000.0
2009-01-22 13:00:00,1.3801,1.3809,1.37995,1.3809,175800000.0
2009-01-22 13:01:00,1.3809,1.38135,1.3802,1.38055,208400000.0
2009-01-22 13:02:00,1.3805,1.3808,1.3791,1.3801,357000000.0
2009-01-22 13:03:00,1.3802,1.3808,1.3802,1.3808,164500000.0
2009-01-22 13:04:00,1.3808,1.38135,1.38055,1.3806,239400000.0
2009-01-22 13:05:00,1.3806,1.3808,1.38055,1.38075,173400000.0
2009-01-22 13:06:00,1.3808,1.381,1.38025,1.38045,206800000.0
2009-01-22 13:07:00,1.3804,1.3808,1.3802,1.38055,182200000.0
2009-01-22 13:08:00,1.3805,1.3805,1.3802,1.38025,86000000.0
2009-01-22 13:09:00,1.3802,1.3804,1.3801,1.3803,106000000.0
2009-01-22 13:10:00,1.3803,1.38055,1.38025,1.3803,188600000.0
2009-01-22 13:11:00,1.3803,1.3808,1.3798,1.3807,332200000.0
2009-01-22 13:12:00,1.38075,1.3813,1.38055,1.38125,272000000.0
2009-01-22 13:13:00,1.38125,1.3817,1.3811,1.3811,230000000.0
2009-01-22 13:14:00,1.38105,1.3818,1.38105,1.3812,309200000.0
2009-01-22 13:15:00,1.38115,1.38115,1.38025,1.38095,283400000.0
2009-01-22 13:16:00,1.38095,1.38095,1.3802,1.38065,216600000.0
2009-01-22 13:17:00,1.38065,1.38065,1.3804,1.38055,148000000.0
2009-01-22 13:18:00,1.38055,1.3809,1.3805,1.3807,177000000.0
2009-01-22 13:19:00,1.3807,1.3807,1.3805,1.3807,272400000.0
2009-01-22 13:20:00,1.3807,1.38115,1.3806,1.3808,203600000.0
2009-01-22 13:21:00,1.3808,1.38085,1.37955,1.3799,433800000.0
2009-01-22 13:22:00,1.3799,1.37995,1.3792,1.3792,255800000.0
2009-01-22 13:23:00,1.3792,1.37955,1.37765,1.3777,233200000.0
2009-01-22 13:24:00,1.37765,1.3786,1.37755,1.3785,304400000.0
2009-01-22 13:25:00,1.3785,1.3787,1.378,1.37805,269000000.0
2009-01-22 13:26:00,1.37805,1.37825,1.37765,1.37765,399800000.0
2009-01-22 13:27:00,1.3776,1.3776,1.3764,1.37665,351000000.0
2009-01-22 13:28:00,1.37665,1.37675,1.37605,1.3762,411400000.0
2009-01-22 13:29:00,1.3762,1.3776,1.3762,1.3776,439900000.0
2009-01-22 13:30:00,1.37755,1.3783,1.37745,1.3781,576599999.0
2009-01-22 13:31:00,1.3781,1.3782,1.37575,1.3761,494999999.0
2009-01-22 13:32:00,1.3761,1.3766,1.37555,1.3764,439700000.0
2009-01-22 13:33:00,1.3765,1.37775,1.37525,1.37765,360400000.0
2009-01-22 13:34:00,1.37765,1.3778,1.3766,1.37715,260600000.0
2009-01-22 13:35:00,1.37715,1.3779,1.37705,1.37745,399500000.0
2009-01-22 13:36:00,1.37745,1.3784,1.3773,1.3773,364200000.0
2009-01-22 13:37:00,1.3772,1.378,1.3772,1.3776,467300003.0
2009-01-22 13:38:00,1.37755,1.37765,1.37695,1.37715,373200000.0
2009-01-22 13:39:00,1.3772,1.37815,1.37715,1.37795,351400000.0
2009-01-22 13:40:00,1.37795,1.3785,1.3779,1.37805,519200000.0
2009-01-22 13:41:00,1.378,1.37845,1.37775,1.3781,263000000.0
2009-01-22 13:42:00,1.378,1.3781,1.3774,1.3779,411200000.0
2009-01-22 13:43:00,1.37785,1.37955,1.37785,1.37895,451200000.0
2009-01-22 13:44:00,1.3789,1.3792,1.37885,1.3789,258200000.0
2009-01-22 13:45:00,1.3789,1.3793,1.37885,1.379,408400000.0
2009-01-22 13:46:00,1.37885,1.37885,1.37745,1.37755,195200000.0
2009-01-22 13:47:00,1.37765,1.3783,1.37765,1.37815,375600000.0
2009-01-22 13:48:00,1.37815,1.3788,1.3778,1.3778,419500000.0
2009-01-22 13:49:00,1.3778,1.3785,1.3778,1.3785,301000000.0
2009-01-22 13:50:00,1.3785,1.3786,1.37685,1.37705,486800001.0
2009-01-22 13:51:00,1.37705,1.37715,1.37565,1.3766,520400000.0
2009-01-22 13:52:00,1.37675,1.37685,1.3765,1.3768,242440000.0
2009-01-22 13:53:00,1.3769,1.37705,1.3762,1.3762,363600000.0
2009-01-22 13:54:00,1.3762,1.37645,1.3761,1.3764,233200000.0
2009-01-22 13:55:00,1.3765,1.37655,1.376,1.3761,181300000.0
2009-01-22 13:56:00,1.3761,1.3761,1.37525,1.37525,297600000.0
2009-01-22 13:57:00,1.37515,1.3762,1.37515,1.37575,485199999.0
2009-01-22 13:58:00,1.3757,1.37615,1.37565,1.37585,374000000.0
2009-01-22 13:59:00,1.37585,1.37595,1.3754,1.37545,488999998.0
2009-01-22 14:00:00,1.37545,1.37585,1.37525,1.37575,477400001.0
2009-01-22 14:01:00,1.37575,1.37595,1.37555,1.3758,608600000.0
2009-01-22 14:02:00,1.3759,1.3762,1.37585,1.3761,249200000.0
2009-01-22 14:03:00,1.37605,1.37605,1.3753,1.37565,292200000.0
2009-01-22 14:04:00,1.37565,1.37625,1.37565,1.37615,326000000.0
2009-01-22 14:05:00,1.3762,1.3764,1.3761,1.37625,123400000.0
2009-01-22 14:06:00,1.37625,1.3764,1.37625,1.3764,135200000.0
2009-01-22 14:07:00,1.3764,1.3767,1.3764,1.37645,231400000.0
2009-01-22 14:08:00,1.37645,1.37675,1.37645,1.3767,214400000.0
2009-01-22 14:09:00,1.37675,1.37695,1.3762,1.37625,290000000.0
2009-01-22 14:10:00,1.37625,1.3763,1.37575,1.37615,271200000.0
2009-01-22 14:11:00,1.37615,1.3762,1.37585,1.3762,288600000.0
2009-01-22 14:12:00,1.376,1.376,1.37575,1.37575,385999999.0
2009-01-22 14:13:00,1.37575,1.3758,1.37515,1.37515,488600000.0
2009-01-22 14:14:00,1.3751,1.37545,1.3751,1.37515,427000004.0
2009-01-22 14:15:00,1.37515,1.37545,1.3745,1.3746,578999998.0
2009-01-22 14:16:00,1.37465,1.37515,1.3745,1.3746,508500000.0
2009-01-22 14:17:00,1.3746,1.37525,1.3746,1.37465,392500000.0
2009-01-22 14:18:00,1.3747,1.37515,1.3747,1.37515,513400000.0
2009-01-22 14:19:00,1.37515,1.3753,1.37495,1.37495,324600000.0
2009-01-22 14:20:00,1.37495,1.37535,1.37495,1.3752,240200000.0
2009-01-22 14:21:00,1.3752,1.37525,1.375,1.37505,298600000.0
2009-01-22 14:22:00,1.37505,1.37515,1.37385,1.37385,424100000.0
2009-01-22 14:23:00,1.37385,1.37405,1.37345,1.37385,533000000.0
2009-01-22 14:24:00,1.3739,1.3744,1.3739,1.37425,145800000.0
2009-01-22 14:25:00,1.37425,1.37505,1.37415,1.3748,428600002.0
2009-01-22 14:26:00,1.3748,1.3749,1.3747,1.37475,189600000.0
2009-01-22 14:27:00,1.37475,1.3748,1.37465,1.37465,162200000.0
2009-01-22 14:28:00,1.37465,1.3748,1.37445,1.3745,161200000.0
2009-01-22 14:29:00,1.3745,1.3745,1.37405,1.3742,307800000.0
2009-01-22 14:30:00,1.3742,1.3748,1.3742,1.3743,423000000.0
2009-01-22 14:31:00,1.37425,1.37435,1.3734,1.37365,217700000.0
2009-01-22 14:32:00,1.37365,1.3738,1.37355,1.37365,347200000.0
2009-01-22 14:33:00,1.37365,1.3737,1.3735,1.37355,457600001.0
2009-01-22 14:34:00,1.3736,1.37365,1.37265,1.3728,426400000.0
2009-01-22 14:35:00,1.3728,1.37325,1.37275,1.37315,385000002.0
2009-01-22 14:36:00,1.37325,1.3735,1.37315,1.37335,428000000.0
2009-01-22 14:37:00,1.37335,1.37435,1.3733,1.3742,314000000.0
2009-01-22 14:38:00,1.37425,1.37525,1.3742,1.37435,326400000.0
2009-01-22 14:39:00,1.37435,1.3747,1.3742,1.3747,276000000.0
2009-01-22 14:40:00,1.3747,1.3761,1.3747,1.37595,483300002.0
2009-01-22 14:41:00,1.37595,1.37645,1.37545,1.37635,225400000.0
2009-01-22 14:42:00,1.37635,1.37635,1.3755,1.3757,373800000.0
2009-01-22 14:43:00,1.37535,1.3761,1.37535,1.3759,218400000.0
2009-01-22 14:44:00,1.37585,1.3761,1.37575,1.37585,246700000.0
2009-01-22 14:45:00,1.37585,1.37645,1.37535,1.37645,426800000.0
2009-01-22 14:46:00,1.37645,1.37675,1.37645,1.3765,337400000.0
2009-01-22 14:47:00,1.37645,1.37645,1.37545,1.37575,558400000.0
2009-01-22 14:48:00,1.37585,1.3763,1.37555,1.37595,521600000.0
2009-01-22 14:49:00,1.37605,1.3765,1.37565,1.37565,417000000.0
2009-01-22 14:50:00,1.3756,1.3762,1.37535,1.3762,411200000.0
2009-01-22 14:51:00,1.3762,1.37685,1.3761,1.37685,136700000.0
2009-01-22 14:52:00,1.37685,1.37685,1.3761,1.3765,199600000.0
2009-01-22 14:53:00,1.37645,1.37665,1.3763,1.3766,152400000.0
2009-01-22 14:54:00,1.3766,1.3769,1.3763,1.37665,152200000.0
2009-01-22 14:55:00,1.37665,1.37685,1.3764,1.37645,162400000.0
2009-01-22 14:56:00,1.37645,1.37705,1.3764,1.37685,220200000.0
2009-01-22 14:57:00,1.3768,1.37695,1.3766,1.37695,109400000.0
2009-01-22 14:58:00,1.37695,1.37705,1.3757,1.37615,178900000.0
2009-01-22 14:59:00,1.37615,1.37615,1.37565,1.37575,300000000.0
2009-01-22 15:00:00,1.37555,1.37645,1.3752,1.3764,337600000.0
2009-01-22 15:01:00,1.3764,1.37685,1.3761,1.3768,379400000.0
2009-01-22 15:02:00,1.3768,1.377,1.3762,1.3764,439400000.0
2009-01-22 15:03:00,1.3763,1.37645,1.37585,1.37615,264400000.0
2009-01-22 15:04:00,1.37625,1.37625,1.3761,1.3762,144200000.0
2009-01-22 15:05:00,1.3762,1.37635,1.3761,1.3762,401600000.0
2009-01-22 15:06:00,1.3762,1.3764,1.3759,1.376,299300000.0
2009-01-22 15:07:00,1.376,1.3762,1.37585,1.37595,369800000.0
2009-01-22 15:08:00,1.37595,1.37595,1.37565,1.3759,302200000.0
2009-01-22 15:09:00,1.3759,1.376,1.37555,1.3756,295200000.0
2009-01-22 15:10:00,1.3756,1.37585,1.3753,1.37545,362800000.0
2009-01-22 15:11:00,1.37545,1.3762,1.37535,1.37605,508300002.0
2009-01-22 15:12:00,1.37605,1.37615,1.3757,1.3757,241600000.0
2009-01-22 15:13:00,1.3757,1.3757,1.37545,1.37555,299000001.0
2009-01-22 15:14:00,1.37555,1.37565,1.37535,1.37545,409400000.0
2009-01-22 15:15:00,1.37545,1.37555,1.37495,1.3753,547199999.0
2009-01-22 15:16:00,1.3753,1.3754,1.375,1.3754,175799998.0
2009-01-22 15:17:00,1.3753,1.37745,1.37515,1.3774,498799999.0
2009-01-22 15:18:00,1.37745,1.3777,1.3772,1.37725,265800000.0
2009-01-22 15:19:00,1.3772,1.3772,1.37545,1.37645,294700000.0
2009-01-22 15:20:00,1.3764,1.3774,1.3764,1.37735,320000000.0
2009-01-22 15:21:00,1.37745,1.3779,1.3772,1.3772,248600000.0
2009-01-22 15:22:00,1.37725,1.3773,1.37715,1.37725,116000000.0
2009-01-22 15:23:00,1.37735,1.37735,1.376,1.3763,279900000.0
2009-01-22 15:24:00,1.37635,1.37665,1.376,1.37665,216900000.0
2009-01-22 15:25:00,1.3766,1.37675,1.3762,1.37675,301400000.0
2009-01-22 15:26:00,1.3767,1.37695,1.3766,1.37695,165000000.0
2009-01-22 15:27:00,1.3769,1.37705,1.3767,1.377,273600000.0
2009-01-22 15:28:00,1.377,1.37715,1.3769,1.37705,285700000.0
2009-01-22 15:29:00,1.37705,1.37715,1.3769,1.37705,161800000.0
2009-01-22 15:30:00,1.377,1.37725,1.37655,1.37705,109800000.0
2009-01-22 15:31:00,1.37715,1.37715,1.3763,1.37675,189400000.0
2009-01-22 15:32:00,1.37675,1.37675,1.37565,1.3758,233000000.0
2009-01-22 15:33:00,1.37585,1.3763,1.3746,1.3746,213200000.0
2009-01-22 15:34:00,1.3747,1.3757,1.3747,1.37555,274400000.0
2009-01-22 15:35:00,1.3755,1.3764,1.3755,1.3764,300599999.0
2009-01-22 15:36:00,1.3764,1.37735,1.37635,1.3772,242200000.0
2009-01-22 15:37:00,1.3772,1.37755,1.3767,1.3769,194100000.0
2009-01-22 15:38:00,1.3769,1.3769,1.3762,1.3763,256200000.0
2009-01-22 15:39:00,1.3763,1.37725,1.37605,1.37635,298800000.0
2009-01-22 15:40:00,1.37645,1.37695,1.37595,1.3769,181400000.0
2009-01-22 15:41:00,1.3768,1.3768,1.3756,1.3756,220600000.0
2009-01-22 15:42:00,1.37555,1.37595,1.375,1.3752,273200000.0
2009-01-22 15:43:00,1.3751,1.37565,1.37455,1.37565,414500000.0
2009-01-22 15:44:00,1.37555,1.37615,1.37555,1.376,389400000.0
2009-01-22 15:45:00,1.37585,1.37585,1.3753,1.37575,349300000.0
2009-01-22 15:46:00,1.37575,1.37625,1.37545,1.3761,350200000.0
2009-01-22 15:47:00,1.3761,1.37765,1.3761,1.37755,376600000.0
2009-01-22 15:48:00,1.37755,1.3779,1.37705,1.3771,265400000.0
2009-01-22 15:49:00,1.3771,1.3772,1.3761,1.37655,265800000.0
2009-01-22 15:50:00,1.37645,1.37725,1.37565,1.37595,304200001.0
2009-01-22 15:51:00,1.3759,1.37675,1.37555,1.3767,279600000.0
2009-01-22 15:52:00,1.37665,1.37675,1.37625,1.37655,245600000.0
2009-01-22 15:53:00,1.3766,1.3778,1.37655,1.37745,276800000.0
2009-01-22 15:54:00,1.37745,1.37865,1.37745,1.37785,302100000.0
2009-01-22 15:55:00,1.37785,1.3788,1.37755,1.3783,288000000.0
2009-01-22 15:56:00,1.3784,1.37915,1.3783,1.37895,333400001.0
2009-01-22 15:57:00,1.379,1.3805,1.37875,1.3805,300200000.0
2009-01-22 15:58:00,1.38065,1.38155,1.3806,1.3808,352400000.0
2009-01-22 15:59:00,1.38075,1.3813,1.3805,1.3813,513500000.0
2009-01-22 16:00:00,1.38135,1.38315,1.3813,1.3814,339093176.0
2009-01-22 16:01:00,1.38135,1.38135,1.38005,1.3802,410100000.0
2009-01-22 16:02:00,1.3802,1.38055,1.3792,1.3797,331000000.0
2009-01-22 16:03:00,1.37975,1.38045,1.3794,1.3802,313800000.0
2009-01-22 16:04:00,1.3802,1.3802,1.37965,1.38,214200000.0
2009-01-22 16:05:00,1.37995,1.38005,1.3787,1.37885,375900000.0
2009-01-22 16:06:00,1.3787,1.3787,1.3782,1.37855,302800000.0
2009-01-22 16:07:00,1.37855,1.3792,1.3785,1.3789,164000000.0
2009-01-22 16:08:00,1.3789,1.37905,1.37855,1.3787,250600000.0
2009-01-22 16:09:00,1.3786,1.37885,1.378,1.37855,228000000.0
2009-01-22 16:10:00,1.37855,1.37885,1.37735,1.37735,265400000.0
2009-01-22 16:11:00,1.3773,1.3778,1.37625,1.37675,212600000.0
2009-01-22 16:12:00,1.37675,1.37715,1.3754,1.37625,185900000.0
2009-01-22 16:13:00,1.37615,1.37785,1.37615,1.37725,215600000.0
2009-01-22 16:14:00,1.37725,1.37785,1.3765,1.37765,175900000.0
2009-01-22 16:15:00,1.37755,1.37755,1.3769,1.37755,155800000.0
2009-01-22 16:16:00,1.37735,1.3775,1.3767,1.3767,164100000.0
2009-01-22 16:17:00,1.3767,1.37725,1.37665,1.37695,177600000.0
2009-01-22 16:18:00,1.3769,1.3792,1.3769,1.379,284900000.0
2009-01-22 16:19:00,1.37855,1.37875,1.37825,1.37865,301200000.0
2009-01-22 16:20:00,1.3788,1.37885,1.37735,1.3784,243400000.0
2009-01-22 16:21:00,1.37835,1.3796,1.37835,1.37865,241400000.0
2009-01-22 16:22:00,1.37865,1.3795,1.3786,1.37935,301000000.0
2009-01-22 16:23:00,1.3792,1.37925,1.3782,1.37885,340700000.0
2009-01-22 16:24:00,1.379,1.37925,1.3785,1.37855,214200000.0
2009-01-22 16:25:00,1.3784,1.37855,1.37745,1.3776,278100000.0
2009-01-22 16:26:00,1.37745,1.37835,1.37745,1.3782,144300000.0
2009-01-22 16:27:00,1.3782,1.3782,1.3767,1.3767,262700000.0
2009-01-22 16:28:00,1.3768,1.37695,1.37575,1.37575,224800000.0
2009-01-22 16:29:00,1.37575,1.3765,1.37565,1.37625,285900000.0
2009-01-22 16:30:00,1.37625,1.3769,1.376,1.37665,311000000.0
2009-01-22 16:31:00,1.37665,1.3784,1.37635,1.3784,292900000.0
2009-01-22 16:32:00,1.37835,1.37835,1.37715,1.37715,348900000.0
2009-01-22 16:33:00,1.37715,1.37755,1.377,1.37735,489600000.0
2009-01-22 16:34:00,1.37725,1.37745,1.37665,1.37725,401500000.0
2009-01-22 16:35:00,1.37725,1.37725,1.3764,1.3764,337400000.0
2009-01-22 16:36:00,1.3765,1.3768,1.37625,1.3768,449800000.0
2009-01-22 16:37:00,1.3768,1.3769,1.37585,1.37615,421500000.0
2009-01-22 16:38:00,1.37615,1.3763,1.3747,1.3747,513365000.0
2009-01-22 16:39:00,1.3747,1.3751,1.37445,1.3749,474900000.0
2009-01-22 16:40:00,1.37495,1.37595,1.37485,1.37515,355700000.0
2009-01-22 16:41:00,1.37505,1.37505,1.37395,1.3745,245200000.0
2009-01-22 16:42:00,1.37465,1.37535,1.37415,1.3742,400400001.0
2009-01-22 16:43:00,1.3742,1.3748,1.37405,1.3747,376800001.0
2009-01-22 16:44:00,1.3747,1.3748,1.37405,1.37425,553300001.0
2009-01-22 16:45:00,1.3742,1.37465,1.37345,1.37365,601200001.0
2009-01-22 16:46:00,1.37365,1.37405,1.3726,1.3726,384100001.0
2009-01-22 16:47:00,1.3726,1.37285,1.3714,1.37265,340900000.0
2009-01-22 16:48:00,1.3728,1.37345,1.3725,1.37315,228700000.0
2009-01-22 16:49:00,1.3731,1.37365,1.3722,1.3722,256000000.0
2009-01-22 16:50:00,1.37225,1.37275,1.372,1.3726,367700000.0
2009-01-22 16:51:00,1.37265,1.37295,1.3725,1.37295,412000000.0
2009-01-22 16:52:00,1.37305,1.37365,1.3729,1.3733,369300000.0
2009-01-22 16:53:00,1.37335,1.37385,1.37325,1.37365,390000000.0
2009-01-22 16:54:00,1.37365,1.3745,1.37365,1.3744,292400000.0
2009-01-22 16:55:00,1.3744,1.37645,1.3738,1.3764,292000000.0
2009-01-22 16:56:00,1.3766,1.3781,1.37615,1.37615,283600000.0
2009-01-22 16:57:00,1.3761,1.3761,1.37345,1.3735,304700000.0
2009-01-22 16:58:00,1.3736,1.3748,1.37355,1.37405,251800000.0
2009-01-22 16:59:00,1.37395,1.375,1.3736,1.3747,345900000.0
2009-01-22 17:00:00,1.3747,1.37475,1.37315,1.37385,223200000.0
2009-01-22 17:01:00,1.37385,1.3744,1.37295,1.37415,435500000.0
2009-01-22 17:02:00,1.3741,1.375,1.37345,1.37415,351800000.0
2009-01-22 17:03:00,1.37425,1.3745,1.37335,1.3744,543400000.0
2009-01-22 17:04:00,1.3745,1.3747,1.37275,1.37275,366000000.0
2009-01-22 17:05:00,1.37275,1.37365,1.37265,1.3732,270000000.0
2009-01-22 17:06:00,1.37325,1.37335,1.37125,1.37125,323500000.0
2009-01-22 17:07:00,1.3712,1.3725,1.3707,1.3707,435400000.0
2009-01-22 17:08:00,1.3708,1.3709,1.3688,1.3699,462600000.0
2009-01-22 17:09:00,1.37,1.37165,1.36945,1.3716,284000000.0
2009-01-22 17:10:00,1.3717,1.3717,1.37035,1.37105,304800000.0
2009-01-22 17:11:00,1.37115,1.37175,1.3706,1.3707,327000000.0
2009-01-22 17:12:00,1.3706,1.3712,1.3705,1.37115,511600000.0
2009-01-22 17:13:00,1.37115,1.37145,1.37075,1.37075,430000000.0
2009-01-22 17:14:00,1.37075,1.37135,1.37065,1.37125,378699999.0
2009-01-22 17:15:00,1.37125,1.37175,1.3711,1.3711,434000000.0
2009-01-22 17:16:00,1.37105,1.37175,1.3705,1.37175,596200001.0
2009-01-22 17:17:00,1.37185,1.3721,1.37095,1.371,363600000.0
2009-01-22 17:18:00,1.371,1.37125,1.3708,1.3708,160400000.0
2009-01-22 17:19:00,1.37085,1.3712,1.3707,1.371,204200000.0
2009-01-22 17:20:00,1.37095,1.3728,1.37095,1.37155,330199999.0
2009-01-22 17:21:00,1.3717,1.3721,1.37075,1.37185,395200000.0
2009-01-22 17:22:00,1.3718,1.37245,1.37175,1.3721,496600000.0
2009-01-22 17:23:00,1.3721,1.3721,1.3715,1.37195,240200000.0
2009-01-22 17:24:00,1.37175,1.3719,1.37075,1.3709,275200000.0
2009-01-22 17:25:00,1.3709,1.37235,1.37085,1.37215,198300000.0
2009-01-22 17:26:00,1.3723,1.37245,1.3715,1.37205,478000000.0
2009-01-22 17:27:00,1.372,1.37255,1.372,1.37215,355200000.0
2009-01-22 17:28:00,1.3721,1.37345,1.3716,1.3734,404000000.0
2009-01-22 17:29:00,1.3734,1.3734,1.37165,1.3723,408700000.0
2009-01-22 17:30:00,1.3723,1.3732,1.37175,1.37185,439000000.0
2009-01-22 17:31:00,1.37175,1.37175,1.3712,1.37125,468000003.0
2009-01-22 17:32:00,1.37125,1.37145,1.37065,1.37105,369800000.0
2009-01-22 17:33:00,1.37105,1.37105,1.37045,1.37105,201700000.0
2009-01-22 17:34:00,1.3711,1.37165,1.3693,1.36995,349000000.0
2009-01-22 17:35:00,1.36985,1.37165,1.3695,1.37165,423400000.0
2009-01-22 17:36:00,1.3716,1.37245,1.3715,1.3719,341900000.0
2009-01-22 17:37:00,1.3719,1.3722,1.3709,1.37095,340200000.0
2009-01-22 17:38:00,1.371,1.37195,1.37095,1.37165,368400000.0
2009-01-22 17:39:00,1.37155,1.37185,1.3711,1.37135,363600000.0
2009-01-22 17:40:00,1.37135,1.3731,1.37115,1.37215,496600000.0
2009-01-22 17:41:00,1.3721,1.3721,1.37155,1.37175,477599998.0
2009-01-22 17:42:00,1.37175,1.3722,1.3714,1.3721,531699999.0
2009-01-22 17:43:00,1.37205,1.3737,1.37125,1.37285,286600000.0
2009-01-22 17:44:00,1.3729,1.37355,1.3725,1.373,368900001.0
2009-01-22 17:45:00,1.373,1.37325,1.3728,1.37295,449000000.0
2009-01-22 17:46:00,1.37295,1.37305,1.3726,1.37275,206200000.0
2009-01-22 17:47:00,1.37275,1.37285,1.37255,1.37255,285800000.0
2009-01-22 17:48:00,1.37255,1.37355,1.3725,1.37345,434600000.0
2009-01-22 17:49:00,1.37345,1.3737,1.3724,1.3728,327400000.0
2009-01-22 17:50:00,1.3727,1.3727,1.3711,1.37195,358000000.0
2009-01-22 17:51:00,1.372,1.37285,1.3717,1.37285,166600000.0
2009-01-22 17:52:00,1.37295,1.37335,1.37275,1.3732,262600000.0
2009-01-22 17:53:00,1.37325,1.3749,1.3732,1.374,370300000.0
2009-01-22 17:54:00,1.3739,1.3739,1.37315,1.37365,481800000.0
2009-01-22 17:55:00,1.37365,1.3741,1.37305,1.37305,555200001.0
2009-01-22 17:56:00,1.3731,1.37395,1.3731,1.37385,251200000.0
2009-01-22 17:57:00,1.37385,1.3746,1.37335,1.37345,393600000.0
2009-01-22 17:58:00,1.37345,1.37375,1.3733,1.37355,334000000.0
2009-01-22 17:59:00,1.37355,1.375,1.37355,1.37465,481199999.0
2009-01-22 18:00:00,1.37465,1.3748,1.3741,1.3741,402800000.0
2009-01-22 18:01:00,1.37405,1.37445,1.3739,1.37405,335000000.0
2009-01-22 18:02:00,1.37405,1.37465,1.3736,1.37435,398000000.0
2009-01-22 18:03:00,1.37435,1.3781,1.37435,1.3778,461400001.0
2009-01-22 18:04:00,1.37785,1.37785,1.37555,1.37575,352600000.0
2009-01-22 18:05:00,1.3756,1.3765,1.375,1.37625,392000000.0
2009-01-22 18:06:00,1.37615,1.37685,1.37615,1.37655,602199999.0
2009-01-22 18:07:00,1.37655,1.37815,1.3763,1.37775,502400001.0
2009-01-22 18:08:00,1.37785,1.37785,1.37645,1.37735,437600002.0
2009-01-22 18:09:00,1.37725,1.37845,1.3767,1.3773,358800000.0
2009-01-22 18:10:00,1.3773,1.3773,1.37595,1.3771,310400000.0
2009-01-22 18:11:00,1.37715,1.37755,1.377,1.37755,224400000.0
2009-01-22 18:12:00,1.3777,1.3786,1.37705,1.3772,274400000.0
2009-01-22 18:13:00,1.37715,1.3779,1.377,1.3779,284000000.0
2009-01-22 18:14:00,1.37785,1.3785,1.3778,1.3781,323000000.0
2009-01-22 18:15:00,1.3781,1.37835,1.3773,1.37735,290400000.0
2009-01-22 18:16:00,1.37735,1.37815,1.37725,1.3779,280800000.0
2009-01-22 18:17:00,1.3779,1.3779,1.37675,1.377,299200000.0
2009-01-22 18:18:00,1.3773,1.3775,1.3771,1.3771,260000000.0
2009-01-22 18:19:00,1.37725,1.37795,1.3771,1.37725,377200000.0
2009-01-22 18:20:00,1.37725,1.37775,1.37665,1.3776,176400000.0
2009-01-22 18:21:00,1.3775,1.3784,1.3774,1.3784,198800000.0
2009-01-22 18:22:00,1.3784,1.37945,1.3778,1.37945,388400000.0
2009-01-22 18:23:00,1.37945,1.37985,1.3792,1.37935,206200000.0
2009-01-22 18:24:00,1.3794,1.38205,1.3793,1.3813,244600000.0
2009-01-22 18:25:00,1.3813,1.385,1.3813,1.38385,238000000.0
2009-01-22 18:26:00,1.3838,1.3843,1.3827,1.3829,366400000.0
2009-01-22 18:27:00,1.38295,1.38335,1.38255,1.38255,270400000.0
2009-01-22 18:28:00,1.3825,1.3829,1.38215,1.3827,336800000.0
2009-01-22 18:29:00,1.3826,1.38355,1.3822,1.38355,173200000.0
2009-01-22 18:30:00,1.3836,1.38435,1.3831,1.38325,290600000.0
2009-01-22 18:31:00,1.38325,1.38445,1.3832,1.3835,144700000.0
2009-01-22 18:32:00,1.38345,1.3836,1.38255,1.38255,102400000.0
2009-01-22 18:33:00,1.3827,1.3828,1.381,1.381,244400000.0
2009-01-22 18:34:00,1.3812,1.38175,1.381,1.38165,243800000.0
2009-01-22 18:35:00,1.3819,1.3824,1.3819,1.38215,186800000.0
2009-01-22 18:36:00,1.3821,1.3822,1.3811,1.3817,205400000.0
2009-01-22 18:37:00,1.3816,1.38205,1.38115,1.38165,216000000.0
2009-01-22 18:38:00,1.3817,1.3819,1.38165,1.3817,96000000.0
2009-01-22 18:39:00,1.3817,1.38185,1.38155,1.3816,134400000.0
2009-01-22 18:40:00,1.3816,1.3819,1.3816,1.3818,391400000.0
2009-01-22 18:41:00,1.3818,1.38195,1.3816,1.38175,329000000.0
2009-01-22 18:42:00,1.38165,1.38185,1.3816,1.38175,246400000.0
2009-01-22 18:43:00,1.38175,1.38175,1.3814,1.3814,231200000.0
2009-01-22 18:44:00,1.3814,1.38145,1.3809,1.3812,308599999.0
2009-01-22 18:45:00,1.3812,1.3812,1.381,1.38115,135800000.0
2009-01-22 18:46:00,1.38115,1.3817,1.38115,1.38135,246800000.0
2009-01-22 18:47:00,1.38135,1.3817,1.38115,1.3817,351600000.0
2009-01-22 18:48:00,1.38155,1.38185,1.38105,1.3812,198800000.0
2009-01-22 18:49:00,1.38115,1.3818,1.3811,1.38155,329700000.0
2009-01-22 18:50:00,1.3816,1.3828,1.3814,1.3828,244600000.0
2009-01-22 18:51:00,1.3828,1.38495,1.3828,1.3845,414000000.0
2009-01-22 18:52:00,1.3846,1.38575,1.3845,1.38545,293600000.0
2009-01-22 18:53:00,1.38545,1.38565,1.3849,1.38555,321000000.0
2009-01-22 18:54:00,1.38555,1.3857,1.3853,1.3855,260000000.0
2009-01-22 18:55:00,1.3854,1.38545,1.3839,1.38395,363200000.0
2009-01-22 18:56:00,1.38395,1.38475,1.38395,1.38455,327600000.0
2009-01-22 18:57:00,1.38455,1.3848,1.38405,1.3842,300400000.0
2009-01-22 18:58:00,1.3841,1.38415,1.3835,1.3835,249200000.0
2009-01-22 18:59:00,1.3836,1.3838,1.383,1.3837,329000000.0
2009-01-22 19:00:00,1.38375,1.38375,1.38335,1.3835,289600001.0
2009-01-22 19:01:00,1.3835,1.38395,1.38345,1.38365,229600000.0
2009-01-22 19:02:00,1.38365,1.38385,1.3836,1.38365,122400000.0
2009-01-22 19:03:00,1.3837,1.38385,1.3835,1.38355,127400000.0
2009-01-22 19:04:00,1.3837,1.384,1.3833,1.3834,192900000.0
2009-01-22 19:05:00,1.3834,1.38345,1.38285,1.38285,259000000.0
2009-01-22 19:06:00,1.383,1.383,1.3826,1.38265,179000000.0
2009-01-22 19:07:00,1.38265,1.38295,1.3826,1.3827,140200000.0
2009-01-22 19:08:00,1.3827,1.38355,1.3827,1.38355,337000000.0
2009-01-22 19:09:00,1.38355,1.3843,1.38355,1.38425,269600000.0
2009-01-22 19:10:00,1.38425,1.38465,1.38415,1.38465,118700000.0
2009-01-22 19:11:00,1.38465,1.385,1.3846,1.385,63200000.0
2009-01-22 19:12:00,1.385,1.38765,1.385,1.3863,524599999.0
2009-01-22 19:13:00,1.3864,1.3865,1.3847,1.385,361600000.0
2009-01-22 19:14:00,1.385,1.38515,1.38485,1.3849,220200000.0
2009-01-22 19:15:00,1.3851,1.38585,1.38495,1.38585,99000000.0
2009-01-22 19:16:00,1.38585,1.38665,1.38585,1.38645,149000000.0
2009-01-22 19:17:00,1.3864,1.38665,1.38615,1.38665,211800000.0
2009-01-22 19:18:00,1.38645,1.38665,1.38615,1.3864,185100000.0
2009-01-22 19:19:00,1.38645,1.3865,1.38605,1.38615,105600000.0
2009-01-22 19:20:00,1.38625,1.38655,1.38625,1.3864,138800000.0
2009-01-22 19:21:00,1.3864,1.38645,1.3862,1.38625,115200000.0
2009-01-22 19:22:00,1.38625,1.3863,1.3859,1.38625,228500000.0
2009-01-22 19:23:00,1.38625,1.3864,1.38515,1.38515,372800000.0
2009-01-22 19:24:00,1.3851,1.38535,1.38485,1.38505,303500000.0
2009-01-22 19:25:00,1.38505,1.38565,1.3849,1.38565,61900000.0
2009-01-22 19:26:00,1.38565,1.38595,1.3855,1.38585,147200000.0
2009-01-22 19:27:00,1.38585,1.38635,1.38575,1.38595,132700000.0
2009-01-22 19:28:00,1.38595,1.387,1.38595,1.38675,139800000.0
2009-01-22 19:29:00,1.38675,1.3874,1.3867,1.3873,242000000.0
2009-01-22 19:30:00,1.3872,1.388,1.3872,1.3876,306599999.0
2009-01-22 19:31:00,1.38775,1.38775,1.3871,1.3872,208400000.0
2009-01-22 19:32:00,1.3872,1.3872,1.3871,1.3872,86400000.0
2009-01-22 19:33:00,1.3872,1.38875,1.3872,1.38865,293000000.0
2009-01-22 19:34:00,1.38865,1.3889,1.38855,1.3887,342000000.0
2009-01-22 19:35:00,1.38885,1.3889,1.3885,1.38885,260900000.0
2009-01-22 19:36:00,1.38885,1.38925,1.3887,1.3891,202200000.0
2009-01-22 19:37:00,1.3891,1.38965,1.38905,1.3895,133200000.0
2009-01-22 19:38:00,1.38955,1.38985,1.3894,1.3895,198000000.0
2009-01-22 19:39:00,1.3895,1.38965,1.38945,1.38965,59400000.0
2009-01-22 19:40:00,1.3896,1.38975,1.38765,1.3879,233600000.0
2009-01-22 19:41:00,1.388,1.38875,1.388,1.38875,162200000.0
2009-01-22 19:42:00,1.3887,1.389,1.3884,1.38895,222200000.0
2009-01-22 19:43:00,1.3889,1.38895,1.38825,1.3885,146400000.0
2009-01-22 19:44:00,1.3886,1.3886,1.3862,1.3863,172000000.0
2009-01-22 19:45:00,1.3863,1.38695,1.3863,1.38685,176800000.0
2009-01-22 19:46:00,1.38665,1.38705,1.3866,1.38695,128800000.0
2009-01-22 19:47:00,1.38695,1.38915,1.38675,1.38895,203600000.0
2009-01-22 19:48:00,1.3889,1.389,1.38815,1.3884,153800000.0
2009-01-22 19:49:00,1.3884,1.3887,1.3872,1.38765,169200000.0
2009-01-22 19:50:00,1.38765,1.38795,1.38745,1.38765,86800000.0
2009-01-22 19:51:00,1.38775,1.38795,1.3876,1.38765,49600000.0
2009-01-22 19:52:00,1.38765,1.38815,1.38765,1.38795,134200000.0
2009-01-22 19:53:00,1.38795,1.3888,1.38795,1.3881,115600000.0
2009-01-22 19:54:00,1.38815,1.3889,1.38815,1.38885,129200000.0
2009-01-22 19:55:00,1.38875,1.38945,1.38875,1.38905,114600000.0
2009-01-22 19:56:00,1.38905,1.38905,1.38695,1.387,227000000.0
2009-01-22 19:57:00,1.387,1.38735,1.3868,1.38735,150600000.0
2009-01-22 19:58:00,1.3874,1.38745,1.3872,1.38745,90600000.0
2009-01-22 19:59:00,1.38745,1.38755,1.38685,1.38685,117000000.0
2009-01-22 20:00:00,1.3868,1.38755,1.38675,1.38725,180000000.0
2009-01-22 20:01:00,1.38725,1.38735,1.38615,1.38625,172400000.0
2009-01-22 20:02:00,1.38625,1.3863,1.3845,1.3847,169000000.0
2009-01-22 20:03:00,1.3848,1.38525,1.3835,1.3848,303000000.0
2009-01-22 20:04:00,1.3848,1.38515,1.38455,1.38505,121800000.0
2009-01-22 20:05:00,1.3851,1.38545,1.38505,1.38525,129600000.0
2009-01-22 20:06:00,1.38515,1.3856,1.38495,1.38545,104000000.0
2009-01-22 20:07:00,1.38555,1.38585,1.38545,1.3857,73600000.0
2009-01-22 20:08:00,1.38575,1.3865,1.38575,1.38645,101200000.0
2009-01-22 20:09:00,1.38645,1.3865,1.385,1.38555,142600000.0
2009-01-22 20:10:00,1.38555,1.3862,1.385,1.38515,194400000.0
2009-01-22 20:11:00,1.38515,1.38525,1.38495,1.38515,100000000.0
2009-01-22 20:12:00,1.38515,1.38545,1.38495,1.38525,122400000.0
2009-01-22 20:13:00,1.38525,1.38525,1.38495,1.38505,72400000.0
2009-01-22 20:14:00,1.38505,1.38505,1.38435,1.3846,118400000.0
2009-01-22 20:15:00,1.3846,1.38505,1.3846,1.38505,90800000.0
2009-01-22 20:16:00,1.385,1.38525,1.3841,1.3842,146000000.0
2009-01-22 20:17:00,1.3842,1.38495,1.3842,1.38485,141600000.0
2009-01-22 20:18:00,1.3848,1.3852,1.3836,1.38375,104800000.0
2009-01-22 20:19:00,1.38385,1.3845,1.3838,1.38435,138800000.0
2009-01-22 20:20:00,1.38435,1.38435,1.3818,1.3821,292000000.0
2009-01-22 20:21:00,1.3821,1.3821,1.3811,1.38125,229600000.0
2009-01-22 20:22:00,1.38125,1.38265,1.3811,1.3824,199000000.0
2009-01-22 20:23:00,1.3824,1.3824,1.38175,1.38225,158200000.0
2009-01-22 20:24:00,1.38225,1.38295,1.382,1.38205,139200000.0
2009-01-22 20:25:00,1.38205,1.3822,1.38155,1.38185,148600000.0
2009-01-22 20:26:00,1.38185,1.3823,1.38185,1.38205,164200000.0
2009-01-22 20:27:00,1.38205,1.38235,1.38155,1.38235,93400000.0
2009-01-22 20:28:00,1.3823,1.38275,1.38225,1.3824,196800000.0
2009-01-22 20:29:00,1.38235,1.3825,1.3823,1.3823,95800000.0
2009-01-22 20:30:00,1.38225,1.38225,1.3812,1.38185,192000000.0
2009-01-22 20:31:00,1.38185,1.3821,1.38185,1.38195,46000000.0
2009-01-22 20:32:00,1.3819,1.3819,1.38145,1.3817,113600000.0
2009-01-22 20:33:00,1.3817,1.38235,1.3817,1.38235,58400000.0
2009-01-22 20:34:00,1.3823,1.3824,1.38155,1.38185,243600000.0
2009-01-22 20:35:00,1.38185,1.38195,1.38165,1.38185,183000000.0
2009-01-22 20:36:00,1.38195,1.38195,1.38145,1.38175,84200000.0
2009-01-22 20:37:00,1.3818,1.3819,1.3816,1.3819,130000000.0
2009-01-22 20:38:00,1.3819,1.38235,1.3819,1.38235,65400000.0
2009-01-22 20:39:00,1.38235,1.38235,1.38215,1.38215,11400000.0
2009-01-22 20:40:00,1.38225,1.38225,1.38195,1.3822,48600000.0
2009-01-22 20:41:00,1.38225,1.38315,1.38225,1.38315,96800000.0
2009-01-22 20:42:00,1.38315,1.38345,1.38315,1.3833,126200000.0
2009-01-22 20:43:00,1.3833,1.38345,1.3833,1.38345,48400000.0
2009-01-22 20:44:00,1.38345,1.38455,1.3834,1.3835,304600000.0
2009-01-22 20:45:00,1.3835,1.3836,1.38265,1.38295,204600000.0
2009-01-22 20:46:00,1.38295,1.38305,1.38275,1.38275,132600000.0
2009-01-22 20:47:00,1.38275,1.3842,1.3827,1.3842,139800000.0
2009-01-22 20:48:00,1.38405,1.38495,1.38405,1.38445,279000000.0
2009-01-22 20:49:00,1.38445,1.3845,1.38375,1.384,372599999.0
2009-01-22 20:50:00,1.384,1.384,1.3832,1.3837,155400000.0
2009-01-22 20:51:00,1.3837,1.38505,1.3837,1.38475,335400000.0
2009-01-22 20:52:00,1.3846,1.3856,1.3846,1.3856,335799998.0
2009-01-22 20:53:00,1.3856,1.38595,1.38535,1.38555,245500000.0
2009-01-22 20:54:00,1.38555,1.38575,1.3853,1.3853,157800000.0
2009-01-22 20:55:00,1.3853,1.38545,1.3849,1.38495,178400000.0
2009-01-22 20:56:00,1.38495,1.38495,1.3843,1.3845,142800000.0
2009-01-22 20:57:00,1.38455,1.3849,1.3845,1.3847,197200000.0
2009-01-22 20:58:00,1.3847,1.3851,1.38465,1.38465,85600000.0
2009-01-22 20:59:00,1.38465,1.3855,1.3846,1.38545,261000000.0
2009-01-22 21:00:00,1.38545,1.38545,1.38545,1.38545,48600000.0
2009-01-22 21:01:00,1.38545,1.38545,1.38535,1.38535,251600000.0
2009-01-22 21:02:00,1.38535,1.38535,1.3843,1.38475,227600000.0
2009-01-22 21:03:00,1.3848,1.38655,1.3848,1.38605,161200000.0
2009-01-22 21:04:00,1.386,1.38815,1.3857,1.388,157200000.0
2009-01-22 21:05:00,1.388,1.3883,1.386,1.3867,291400000.0
2009-01-22 21:06:00,1.3868,1.38745,1.3868,1.38745,88000000.0
2009-01-22 21:07:00,1.38735,1.38745,1.3863,1.387,263400000.0
2009-01-22 21:08:00,1.38705,1.38735,1.38695,1.38735,102800000.0
2009-01-22 21:09:00,1.38745,1.3878,1.38735,1.38735,190400000.0
2009-01-22 21:10:00,1.38735,1.38735,1.3865,1.3869,112600000.0
2009-01-22 21:11:00,1.3869,1.38695,1.38645,1.3866,163200000.0
2009-01-22 21:12:00,1.38655,1.3871,1.3865,1.3868,139800000.0
2009-01-22 21:13:00,1.3868,1.387,1.38585,1.3861,176800000.0
2009-01-22 21:14:00,1.38615,1.3863,1.386,1.3863,230600000.0
2009-01-22 21:15:00,1.3863,1.3865,1.38605,1.38615,334400000.0
2009-01-22 21:16:00,1.3861,1.3868,1.3861,1.38645,201600000.0
2009-01-22 21:17:00,1.38645,1.3868,1.3864,1.38655,55800000.0
2009-01-22 21:18:00,1.3866,1.3868,1.3862,1.38635,218400000.0
2009-01-22 21:19:00,1.3864,1.3869,1.38595,1.3861,310800000.0
2009-01-22 21:20:00,1.3861,1.38715,1.3861,1.3869,158800000.0
2009-01-22 21:21:00,1.3869,1.38705,1.38605,1.38605,141000000.0
2009-01-22 21:22:00,1.38605,1.3861,1.3853,1.3854,175200000.0
2009-01-22 21:23:00,1.38545,1.38545,1.38525,1.38535,205200000.0
2009-01-22 21:24:00,1.38535,1.38555,1.38525,1.3854,138200000.0
2009-01-22 21:25:00,1.3854,1.3854,1.38535,1.38535,40800000.0
2009-01-22 21:26:00,1.38535,1.38545,1.38535,1.38535,51000000.0
2009-01-22 21:27:00,1.3854,1.3854,1.38495,1.38495,53000000.0
2009-01-22 21:28:00,1.38455,1.3847,1.3842,1.3844,155800000.0
2009-01-22 21:29:00,1.3844,1.38555,1.3843,1.38495,213800000.0
2009-01-22 21:30:00,1.38515,1.38535,1.38495,1.3851,79600000.0
2009-01-22 21:31:00,1.38515,1.38565,1.38515,1.3856,114200000.0
2009-01-22 21:32:00,1.38565,1.38575,1.3855,1.38555,61000000.0
2009-01-22 21:33:00,1.38555,1.3858,1.38555,1.3856,65800000.0
2009-01-22 21:34:00,1.38565,1.38605,1.38555,1.38585,189800000.0
2009-01-22 21:35:00,1.38565,1.38585,1.38565,1.38585,88400000.0
2009-01-22 21:36:00,1.3858,1.3858,1.3847,1.3847,176600000.0
2009-01-22 21:37:00,1.38465,1.38555,1.38465,1.38555,76000000.0
2009-01-22 21:38:00,1.38555,1.38725,1.38555,1.38725,105800000.0
2009-01-22 21:39:00,1.38725,1.38725,1.386,1.3866,165800000.0
2009-01-22 21:40:00,1.3866,1.38785,1.3863,1.38765,243000000.0
2009-01-22 21:41:00,1.3876,1.38775,1.38725,1.38745,216800000.0
2009-01-22 21:42:00,1.38745,1.3878,1.3874,1.38775,163800000.0
2009-01-22 21:43:00,1.38775,1.3882,1.38725,1.3882,210200000.0
2009-01-22 21:44:00,1.38825,1.3886,1.38735,1.3875,271400000.0
2009-01-22 21:45:00,1.3875,1.38755,1.3864,1.3864,214200000.0
2009-01-22 21:46:00,1.3865,1.38715,1.3863,1.38705,370000000.0
2009-01-22 21:47:00,1.38705,1.3879,1.387,1.38735,363600000.0
2009-01-22 21:48:00,1.38735,1.3874,1.3861,1.3861,242400000.0
2009-01-22 21:49:00,1.3861,1.3861,1.38525,1.38545,208600000.0
2009-01-22 21:50:00,1.38545,1.38605,1.3854,1.3858,180800000.0
2009-01-22 21:51:00,1.3858,1.38595,1.3857,1.38585,97600000.0
2009-01-22 21:52:00,1.38575,1.38715,1.38575,1.38715,148600000.0
2009-01-22 21:53:00,1.38705,1.38855,1.38705,1.3879,267200000.0
2009-01-22 21:54:00,1.3879,1.38795,1.3865,1.3871,241200000.0
2009-01-22 21:55:00,1.3871,1.38755,1.38695,1.3871,262400000.0
2009-01-22 21:56:00,1.3871,1.38765,1.3871,1.38755,240200000.0
2009-01-22 21:57:00,1.38755,1.38755,1.3868,1.38695,314600001.0
2009-01-22 21:58:00,1.38695,1.3882,1.38695,1.38815,224800000.0
2009-01-22 21:59:00,1.3882,1.3883,1.3875,1.38755,112600000.0
2009-01-22 22:00:00,1.38755,1.38775,1.38745,1.38775,112000000.0
2009-01-22 22:01:00,1.38775,1.3878,1.38715,1.38745,94000000.0
2009-01-22 22:02:00,1.3874,1.3874,1.38585,1.3869,272400000.0
2009-01-22 22:03:00,1.38695,1.38695,1.38545,1.3866,260200000.0
2009-01-22 22:04:00,1.3866,1.3882,1.3866,1.38705,243000000.0
2009-01-22 22:05:00,1.38715,1.3876,1.3868,1.3868,167400000.0
2009-01-22 22:06:00,1.3868,1.38705,1.3867,1.3869,132800000.0
2009-01-22 22:07:00,1.3869,1.38715,1.3862,1.38685,269400000.0
2009-01-22 22:08:00,1.38685,1.38685,1.3866,1.38665,154600000.0
2009-01-22 22:09:00,1.38665,1.3872,1.38665,1.3872,216600000.0
2009-01-22 22:10:00,1.3872,1.38795,1.38695,1.38775,225000000.0
2009-01-22 22:11:00,1.38775,1.38825,1.38765,1.38795,326800000.0
2009-01-22 22:12:00,1.38795,1.38935,1.38775,1.38935,267200000.0
2009-01-22 22:13:00,1.3893,1.38965,1.389,1.38945,141400000.0
2009-01-22 22:14:00,1.38945,1.3895,1.38915,1.38935,67400000.0
2009-01-22 22:15:00,1.38935,1.38935,1.3893,1.38935,98200000.0
2009-01-22 22:16:00,1.38935,1.38935,1.38825,1.3887,329000000.0
2009-01-22 22:17:00,1.38865,1.3887,1.3884,1.3885,287600000.0
2009-01-22 22:18:00,1.38845,1.38905,1.38845,1.38905,157400000.0
2009-01-22 22:19:00,1.389,1.3892,1.38875,1.3888,262200000.0
2009-01-22 22:20:00,1.3888,1.3888,1.3883,1.38835,241600000.0
2009-01-22 22:21:00,1.38835,1.38875,1.38835,1.38875,35400000.0
2009-01-22 22:22:00,1.38865,1.3887,1.3883,1.3885,134200000.0
2009-01-22 22:23:00,1.3885,1.38855,1.38845,1.38855,143400000.0
2009-01-22 22:24:00,1.3885,1.3886,1.3883,1.3883,233400000.0
2009-01-22 22:25:00,1.3883,1.3886,1.3883,1.3886,110000000.0
2009-01-22 22:26:00,1.3886,1.38895,1.38825,1.38835,91000000.0
2009-01-22 22:27:00,1.38835,1.38835,1.38825,1.38835,16800000.0
2009-01-22 22:28:00,1.3883,1.3889,1.38825,1.3889,68200000.0
2009-01-22 22:29:00,1.3888,1.38915,1.38865,1.3891,54800000.0
2009-01-22 22:30:00,1.38915,1.38915,1.38815,1.38835,105100000.0
2009-01-22 22:31:00,1.3883,1.3885,1.38805,1.3883,109600000.0
2009-01-22 22:32:00,1.3884,1.3886,1.3883,1.3883,80000000.0
2009-01-22 22:33:00,1.38845,1.3886,1.38825,1.38845,87800000.0
2009-01-22 22:34:00,1.3884,1.38855,1.38815,1.38855,135800000.0
2009-01-22 22:35:00,1.3885,1.38895,1.3882,1.38855,79000000.0
2009-01-22 22:36:00,1.3884,1.3886,1.38815,1.3882,132800000.0
2009-01-22 22:37:00,1.3882,1.38835,1.388,1.3883,71800000.0
2009-01-22 22:38:00,1.3883,1.389,1.3883,1.389,75200000.0
2009-01-22 22:39:00,1.389,1.389,1.38835,1.38845,128200000.0
2009-01-22 22:40:00,1.38845,1.38885,1.38845,1.3886,81200000.0
2009-01-22 22:41:00,1.3886,1.38865,1.38845,1.3886,32600000.0
2009-01-22 22:42:00,1.3887,1.38925,1.3887,1.38925,71400000.0
2009-01-22 22:43:00,1.38925,1.38935,1.38875,1.38895,123000000.0
2009-01-22 22:44:00,1.38895,1.3894,1.38895,1.3894,86800000.0
2009-01-22 22:45:00,1.38945,1.3896,1.3893,1.3893,132400000.0
2009-01-22 22:46:00,1.38925,1.3897,1.38925,1.3895,73600000.0
2009-01-22 22:47:00,1.38955,1.38995,1.3894,1.3896,107000000.0
2009-01-22 22:48:00,1.3896,1.39075,1.3896,1.3905,216400000.0
2009-01-22 22:49:00,1.3905,1.39115,1.3905,1.39115,49000000.0
2009-01-22 22:50:00,1.39115,1.3913,1.39085,1.39085,173200000.0
2009-01-22 22:51:00,1.39085,1.39085,1.38925,1.39005,225600000.0
2009-01-22 22:52:00,1.3903,1.3904,1.38995,1.39025,196200000.0
2009-01-22 22:53:00,1.39025,1.39045,1.38995,1.3902,175000000.0
2009-01-22 22:54:00,1.3902,1.39055,1.3892,1.3892,361400000.0
2009-01-22 22:55:00,1.3892,1.3892,1.38905,1.38915,192200000.0
2009-01-22 22:56:00,1.3892,1.38925,1.3889,1.38925,101600000.0
2009-01-22 22:57:00,1.38925,1.38955,1.38905,1.3894,184400000.0
2009-01-22 22:58:00,1.38955,1.38955,1.3894,1.3894,35600000.0
2009-01-22 22:59:00,1.3894,1.3895,1.38895,1.38895,91400000.0
2009-01-22 23:00:00,1.38895,1.389,1.3888,1.3889,92200000.0
2009-01-22 23:01:00,1.38895,1.38905,1.3883,1.38895,114600000.0
2009-01-22 23:02:00,1.38895,1.3892,1.38755,1.38755,204400000.0
2009-01-22 23:03:00,1.3876,1.38855,1.3873,1.3881,227799999.0
2009-01-22 23:04:00,1.3881,1.38825,1.3876,1.3876,65800000.0
2009-01-22 23:05:00,1.3877,1.3881,1.38755,1.38795,86800000.0
2009-01-22 23:06:00,1.38815,1.3886,1.3879,1.3881,47600000.0
2009-01-22 23:07:00,1.3882,1.3887,1.38805,1.38805,119400000.0
2009-01-22 23:08:00,1.388,1.388,1.38725,1.3877,75000000.0
2009-01-22 23:09:00,1.3877,1.3877,1.3875,1.38765,34800000.0
2009-01-22 23:10:00,1.3877,1.38845,1.3877,1.38835,123800000.0
2009-01-22 23:11:00,1.38835,1.3885,1.38795,1.38795,89400000.0
2009-01-22 23:12:00,1.3879,1.38795,1.38765,1.38785,45200000.0
2009-01-22 23:13:00,1.3877,1.3878,1.387,1.38715,188200000.0
2009-01-22 23:14:00,1.38715,1.38715,1.38615,1.38675,133600000.0
2009-01-22 23:15:00,1.3867,1.38675,1.385,1.38575,198200000.0
2009-01-22 23:16:00,1.38575,1.38605,1.38565,1.38595,56200000.0
2009-01-22 23:17:00,1.38595,1.38595,1.3859,1.3859,6000000.0
2009-01-22 23:18:00,1.3859,1.38625,1.3858,1.3861,116200000.0
2009-01-22 23:19:00,1.3861,1.3866,1.38565,1.38565,194000000.0
2009-01-22 23:20:00,1.38565,1.3862,1.38555,1.38595,142600000.0
2009-01-22 23:21:00,1.38595,1.3866,1.38595,1.38655,231000000.0
2009-01-22 23:22:00,1.38655,1.38725,1.38655,1.38685,80600000.0
2009-01-22 23:23:00,1.38685,1.3873,1.3867,1.3873,66000000.0
2009-01-22 23:24:00,1.3873,1.3873,1.3871,1.3872,15000000.0
2009-01-22 23:25:00,1.3872,1.3872,1.38685,1.38685,23200000.0
2009-01-22 23:26:00,1.38685,1.38765,1.38665,1.38765,77600000.0
2009-01-22 23:27:00,1.38765,1.38785,1.38715,1.38745,116800000.0
2009-01-22 23:28:00,1.38745,1.3878,1.38705,1.38745,112400000.0
2009-01-22 23:29:00,1.3876,1.38775,1.387,1.38725,173400000.0
2009-01-22 23:30:00,1.38725,1.3874,1.387,1.38705,102400000.0
2009-01-22 23:31:00,1.38705,1.3874,1.3866,1.3874,94200000.0
2009-01-22 23:32:00,1.38745,1.38745,1.3871,1.3871,21000000.0
2009-01-22 23:33:00,1.38715,1.3872,1.38715,1.3872,4000000.0
2009-01-22 23:34:00,1.3872,1.3876,1.3872,1.38755,32600000.0
2009-01-22 23:35:00,1.3876,1.3876,1.38715,1.38735,11700000.0
2009-01-22 23:36:00,1.38735,1.38735,1.3862,1.387,96000000.0
2009-01-22 23:37:00,1.387,1.387,1.38675,1.38685,47400000.0
2009-01-22 23:38:00,1.3868,1.38755,1.3864,1.38685,85200000.0
2009-01-22 23:39:00,1.38685,1.38735,1.38645,1.3872,66500000.0
2009-01-22 23:40:00,1.3872,1.3872,1.3864,1.3872,113500000.0
2009-01-22 23:41:00,1.3872,1.3873,1.38665,1.3871,42000000.0
2009-01-22 23:42:00,1.3872,1.3872,1.38635,1.38695,44400000.0
2009-01-22 23:43:00,1.38695,1.3873,1.38695,1.38725,35200000.0
2009-01-22 23:44:00,1.38725,1.38795,1.38705,1.38755,57400000.0
2009-01-22 23:45:00,1.38765,1.38795,1.38765,1.3877,45600000.0
2009-01-22 23:46:00,1.3878,1.38785,1.38735,1.38755,93000000.0
2009-01-22 23:47:00,1.38775,1.38775,1.38695,1.38715,65000000.0
2009-01-22 23:48:00,1.38735,1.38755,1.3869,1.38745,62000000.0
2009-01-22 23:49:00,1.3874,1.38755,1.3867,1.3873,96600000.0
2009-01-22 23:50:00,1.3873,1.38735,1.3872,1.3872,9400000.0
2009-01-22 23:51:00,1.38715,1.3873,1.3866,1.3866,36200000.0
2009-01-22 23:52:00,1.3867,1.3872,1.3866,1.38695,26000000.0
2009-01-22 23:53:00,1.38695,1.38725,1.3867,1.3872,56000000.0
2009-01-22 23:54:00,1.38725,1.38725,1.38705,1.38705,20200000.0
2009-01-22 23:55:00,1.38725,1.38755,1.38705,1.3872,35800000.0
2009-01-22 23:56:00,1.38715,1.38725,1.3869,1.387,93800000.0
2009-01-22 23:57:00,1.38662,1.38666,1.38642,1.38643,53200000.0
2009-01-22 23:58:00,1.3868,1.38765,1.3867,1.38765,53400000.0
2009-01-22 23:59:00,1.38755,1.3876,1.38755,1.38755,17600000.0
2009-01-23 00:00:00,1.3875,1.38755,1.3866,1.3866,24000000.0
2009-01-23 00:01:00,1.3867,1.3867,1.3867,1.3867,4000000.0
2009-01-23 00:02:00,1.38685,1.387,1.38685,1.387,11200000.0
2009-01-23 00:03:00,1.38705,1.3872,1.38705,1.38715,19200000.0
2009-01-23 00:04:00,1.3872,1.3884,1.38705,1.38805,99900000.0
2009-01-23 00:05:00,1.38805,1.38805,1.3878,1.3878,16700000.0
2009-01-23 00:06:00,1.3879,1.3879,1.3876,1.3878,42800000.0
2009-01-23 00:07:00,1.3878,1.38805,1.3877,1.38775,43400000.0
2009-01-23 00:08:00,1.38775,1.38795,1.38765,1.3879,18000000.0
2009-01-23 00:09:00,1.38795,1.38825,1.38775,1.3881,66400000.0
2009-01-23 00:10:00,1.3881,1.38855,1.38755,1.38855,26200000.0
2009-01-23 00:11:00,1.38865,1.38975,1.38865,1.3892,133400000.0
2009-01-23 00:12:00,1.38915,1.38935,1.38895,1.38895,55200000.0
2009-01-23 00:13:00,1.38895,1.38895,1.3882,1.38885,110600000.0
2009-01-23 00:14:00,1.38885,1.3891,1.38815,1.3891,30600000.0
2009-01-23 00:15:00,1.38905,1.38905,1.3884,1.38845,74200000.0
2009-01-23 00:16:00,1.38845,1.3885,1.38835,1.38845,46200000.0
2009-01-23 00:17:00,1.3885,1.38885,1.38835,1.38835,17600000.0
2009-01-23 00:18:00,1.3885,1.3885,1.38825,1.38825,24000000.0
2009-01-23 00:19:00,1.3882,1.3882,1.3882,1.3882,1600000.0
2009-01-23 00:20:00,1.38825,1.38825,1.38805,1.3881,10300000.0
2009-01-23 00:21:00,1.3881,1.3881,1.38795,1.388,12500000.0
2009-01-23 00:22:00,1.38785,1.388,1.38735,1.3876,33400000.0
2009-01-23 00:23:00,1.3876,1.38775,1.38755,1.38765,14400000.0
2009-01-23 00:24:00,1.3877,1.38775,1.38755,1.3877,11200000.0
2009-01-23 00:25:00,1.38775,1.3878,1.3877,1.3877,7200000.0
2009-01-23 00:26:00,1.38755,1.3876,1.38755,1.3876,3200000.0
2009-01-23 00:27:00,1.38765,1.3877,1.38755,1.3876,8000000.0
2009-01-23 00:28:00,1.3877,1.38815,1.3875,1.38795,58000000.0
2009-01-23 00:29:00,1.388,1.3882,1.3877,1.3877,43400000.0
2009-01-23 00:30:00,1.3876,1.3878,1.3875,1.3875,22400000.0
2009-01-23 00:31:00,1.38755,1.3881,1.3871,1.38795,40800000.0
2009-01-23 00:32:00,1.3879,1.3879,1.3873,1.38765,38200000.0
2009-01-23 00:33:00,1.38765,1.38775,1.3874,1.3874,39200000.0
2009-01-23 00:34:00,1.38745,1.38765,1.3874,1.38755,12800000.0
2009-01-23 00:35:00,1.38765,1.38765,1.38755,1.38755,6200000.0
2009-01-23 00:36:00,1.38745,1.38755,1.38745,1.38745,8000000.0
2009-01-23 00:37:00,1.38725,1.38775,1.38715,1.38755,36800000.0
2009-01-23 00:38:00,1.38745,1.38745,1.3874,1.3874,6400000.0
2009-01-23 00:39:00,1.38725,1.3874,1.38725,1.38725,12600000.0
2009-01-23 00:40:00,1.3872,1.38725,1.38715,1.38725,12400000.0
2009-01-23 00:41:00,1.38715,1.38715,1.38715,1.38715,3800000.0
2009-01-23 00:42:00,1.38715,1.38715,1.38715,1.38715,2400000.0
2009-01-23 00:43:00,1.38715,1.38725,1.38715,1.38725,5600000.0
2009-01-23 00:44:00,1.38715,1.38715,1.38715,1.38715,2400000.0
2009-01-23 00:45:00,1.38715,1.38725,1.38715,1.38715,9600000.0
2009-01-23 00:46:00,1.38715,1.38725,1.38715,1.3872,8800000.0
2009-01-23 00:47:00,1.3872,1.38725,1.3872,1.3872,4800000.0
2009-01-23 00:48:00,1.3872,1.3872,1.3869,1.3869,48800000.0
2009-01-23 00:49:00,1.3867,1.3867,1.3867,1.3867,4000000.0
2009-01-23 00:50:00,1.38685,1.38685,1.38685,1.38685,100000.0
2009-01-23 00:51:00,1.3867,1.3869,1.3867,1.3869,7200000.0
2009-01-23 00:52:00,1.38695,1.38695,1.3867,1.3869,13600000.0
2009-01-23 00:53:00,1.38705,1.3874,1.3868,1.38735,78000000.0
2009-01-23 00:54:00,1.38725,1.389,1.38705,1.389,87400000.0
2009-01-23 00:55:00,1.38935,1.38975,1.3884,1.38855,74400000.0
2009-01-23 00:56:00,1.3886,1.3887,1.3884,1.3884,16000000.0
2009-01-23 00:57:00,1.3884,1.3884,1.38785,1.38795,4800000.0
2009-01-23 00:58:00,1.388,1.3881,1.388,1.3881,4600000.0
2009-01-23 00:59:00,1.3881,1.38815,1.388,1.388,14400000.0
2009-01-23 01:00:00,1.38845,1.38845,1.38845,1.38845,3200000.0
2009-01-23 01:01:00,1.3885,1.3885,1.3885,1.3885,7200000.0
2009-01-23 01:02:00,1.3885,1.3886,1.3885,1.3886,19200000.0
2009-01-23 01:03:00,1.38855,1.38855,1.38855,1.38855,1600000.0
2009-01-23 01:04:00,1.38845,1.38845,1.38845,1.38845,4800000.0
2009-01-23 01:05:00,1.38845,1.3886,1.38845,1.3885,9600000.0
2009-01-23 01:06:00,1.3885,1.3885,1.3885,1.3885,5400000.0
2009-01-23 01:07:00,1.38845,1.38855,1.38845,1.38855,57400000.0
2009-01-23 01:08:00,1.38855,1.38865,1.3885,1.3886,41600000.0
2009-01-23 01:09:00,1.38865,1.38865,1.38845,1.38865,12400000.0
2009-01-23 01:10:00,1.3885,1.38865,1.3885,1.38855,41400000.0
2009-01-23 01:11:00,1.38855,1.38855,1.38855,1.38855,3200000.0
2009-01-23 01:12:00,1.3885,1.3885,1.3885,1.3885,4000000.0
2009-01-23 01:13:00,1.3885,1.3885,1.3885,1.3885,2400000.0
2009-01-23 01:14:00,1.3885,1.3885,1.3885,1.3885,7200000.0
2009-01-23 01:15:00,1.38855,1.38855,1.3885,1.38855,7200000.0
2009-01-23 01:16:00,1.3885,1.38855,1.3885,1.38855,5600000.0
2009-01-23 01:17:00,1.3885,1.3886,1.3885,1.3886,14000000.0
2009-01-23 01:18:00,1.3886,1.3886,1.3885,1.3885,20400000.0
2009-01-23 01:19:00,1.3885,1.3885,1.3885,1.3885,2400000.0
2009-01-23 01:20:00,1.3885,1.3885,1.3885,1.3885,2400000.0
2009-01-23 01:21:00,1.3885,1.38885,1.388,1.388,23400000.0
2009-01-23 01:22:00,1.388,1.38815,1.3874,1.38805,79600000.0
2009-01-23 01:23:00,1.3884,1.3886,1.3884,1.3886,13600000.0
2009-01-23 01:24:00,1.3886,1.3888,1.3886,1.3887,17600000.0
2009-01-23 01:25:00,1.3886,1.3886,1.3886,1.3886,8800000.0
2009-01-23 01:26:00,1.3887,1.3887,1.3887,1.3887,3200000.0
2009-01-23 01:27:00,1.3887,1.3888,1.3887,1.3888,6400000.0
2009-01-23 01:28:00,1.38885,1.38895,1.38885,1.3889,22400000.0
2009-01-23 01:29:00,1.3889,1.3889,1.3888,1.3888,7200000.0
2009-01-23 01:30:00,1.38885,1.38885,1.3888,1.38885,7200000.0
2009-01-23 01:31:00,1.3888,1.3888,1.3888,1.3888,11200000.0
2009-01-23 01:32:00,1.3888,1.3888,1.3888,1.3888,2400000.0
2009-01-23 01:33:00,1.3888,1.38885,1.3878,1.3878,76000000.0
2009-01-23 01:34:00,1.3878,1.3878,1.38725,1.3875,110400000.0
2009-01-23 01:35:00,1.38755,1.38755,1.38705,1.38725,73200000.0
2009-01-23 01:36:00,1.3873,1.3873,1.3869,1.38715,50400000.0
2009-01-23 01:37:00,1.3874,1.3875,1.3871,1.3873,67200000.0
2009-01-23 01:38:00,1.38725,1.38725,1.38705,1.38725,65600000.0
2009-01-23 01:39:00,1.3872,1.3875,1.38705,1.3872,139200000.0
2009-01-23 01:40:00,1.38725,1.3874,1.3871,1.3872,62400000.0
2009-01-23 01:41:00,1.3872,1.38735,1.38705,1.38705,33600000.0
2009-01-23 01:42:00,1.38705,1.38715,1.387,1.38705,11600000.0
2009-01-23 01:43:00,1.387,1.387,1.387,1.387,2400000.0
2009-01-23 01:44:00,1.38705,1.38705,1.38705,1.38705,1200000.0
2009-01-23 01:45:00,1.38715,1.38715,1.3871,1.38715,5800000.0
2009-01-23 01:46:00,1.387,1.38715,1.38695,1.38715,22400000.0
2009-01-23 01:47:00,1.387,1.387,1.387,1.387,7200000.0
2009-01-23 01:48:00,1.387,1.387,1.3865,1.3865,21600000.0
2009-01-23 01:49:00,1.3865,1.3871,1.3865,1.3871,80600000.0
2009-01-23 01:50:00,1.3872,1.3875,1.3872,1.3875,4000000.0
2009-01-23 01:51:00,1.38765,1.38775,1.38745,1.38775,32600000.0
2009-01-23 01:52:00,1.3877,1.3877,1.38745,1.38765,91200000.0
2009-01-23 01:53:00,1.38755,1.3879,1.38745,1.38785,39600000.0
2009-01-23 01:54:00,1.3879,1.3879,1.38765,1.38785,42200000.0
2009-01-23 01:55:00,1.3878,1.38785,1.3877,1.3877,22400000.0
2009-01-23 01:56:00,1.38775,1.38775,1.38715,1.38755,24000000.0
2009-01-23 01:57:00,1.38739,1.38758,1.38718,1.38758,110400000.0
2009-01-23 01:58:00,1.38755,1.38765,1.38755,1.38765,3200000.0
2009-01-23 01:59:00,1.38785,1.38785,1.38745,1.38765,45800000.0
2009-01-23 02:00:00,1.38745,1.38815,1.3873,1.38735,168400000.0
2009-01-23 02:01:00,1.38715,1.38735,1.38715,1.3872,7400000.0
2009-01-23 02:02:00,1.38715,1.3874,1.3871,1.3874,37000000.0
2009-01-23 02:03:00,1.3877,1.3877,1.38715,1.38745,41200000.0
2009-01-23 02:04:00,1.3876,1.3876,1.3876,1.3876,12800000.0
2009-01-23 02:05:00,1.3876,1.3876,1.3876,1.3876,43200000.0
2009-01-23 02:06:00,1.3876,1.3876,1.387,1.387,11200000.0
2009-01-23 02:07:00,1.38715,1.38715,1.38715,1.38715,1600000.0
2009-01-23 02:08:00,1.38715,1.38745,1.38715,1.38735,24600000.0
2009-01-23 02:09:00,1.38725,1.3878,1.38715,1.3874,79200000.0
2009-01-23 02:10:00,1.38735,1.38735,1.38715,1.38715,4800000.0
2009-01-23 02:11:00,1.3872,1.38735,1.38705,1.38715,25600000.0
2009-01-23 02:12:00,1.3871,1.38725,1.38705,1.38715,31600000.0
2009-01-23 02:13:00,1.38715,1.3872,1.38715,1.38715,19400000.0
2009-01-23 02:14:00,1.3872,1.38725,1.38705,1.38715,20800000.0
2009-01-23 02:15:00,1.38705,1.38715,1.38705,1.38715,48200000.0
2009-01-23 02:16:00,1.3872,1.3873,1.38715,1.38715,16600000.0
2009-01-23 02:17:00,1.38715,1.3872,1.38705,1.3871,37000000.0
2009-01-23 02:18:00,1.38705,1.38735,1.387,1.38705,56000000.0
2009-01-23 02:19:00,1.38715,1.38715,1.38705,1.38705,5000000.0
2009-01-23 02:20:00,1.38705,1.38705,1.387,1.38705,9200000.0
2009-01-23 02:21:00,1.387,1.38715,1.387,1.387,15000000.0
2009-01-23 02:22:00,1.387,1.387,1.387,1.387,9000000.0
2009-01-23 02:23:00,1.38676,1.38676,1.38661,1.38668,7200000.0
2009-01-23 02:24:00,1.387,1.387,1.387,1.387,2800000.0
2009-01-23 02:25:00,1.3869,1.3869,1.3867,1.3868,9400000.0
2009-01-23 02:26:00,1.3867,1.3867,1.38655,1.38655,33400000.0
2009-01-23 02:27:00,1.38665,1.3867,1.38645,1.38655,38400000.0
2009-01-23 02:28:00,1.38655,1.38685,1.3862,1.38655,74200000.0
2009-01-23 02:29:00,1.38625,1.38635,1.38615,1.38635,27200000.0
2009-01-23 02:30:00,1.38645,1.3866,1.3864,1.38655,48800000.0
2009-01-23 02:31:00,1.38655,1.38655,1.3863,1.3863,36400000.0
2009-01-23 02:32:00,1.3863,1.3863,1.3863,1.3863,6600000.0
2009-01-23 02:33:00,1.3863,1.3863,1.38515,1.38515,286000000.0
2009-01-23 02:34:00,1.38515,1.38515,1.38415,1.38415,203400000.0
2009-01-23 02:35:00,1.38415,1.38435,1.38375,1.38435,90800000.0
2009-01-23 02:36:00,1.38435,1.3851,1.38435,1.38505,54200000.0
2009-01-23 02:37:00,1.3849,1.3849,1.3846,1.38465,45200000.0
2009-01-23 02:38:00,1.3846,1.3846,1.3846,1.3846,3800000.0
2009-01-23 02:39:00,1.3846,1.3846,1.38415,1.3843,23800000.0
2009-01-23 02:40:00,1.3842,1.38445,1.3842,1.38445,68800000.0
2009-01-23 02:41:00,1.38445,1.38445,1.38435,1.38435,8600000.0
2009-01-23 02:42:00,1.3843,1.3843,1.3843,1.3843,4400000.0
2009-01-23 02:43:00,1.38465,1.3848,1.38465,1.3848,20800000.0
2009-01-23 02:44:00,1.3848,1.3848,1.3838,1.38385,53000000.0
2009-01-23 02:45:00,1.38385,1.3843,1.38355,1.38375,98400000.0
2009-01-23 02:46:00,1.38375,1.38405,1.38375,1.38395,23600000.0
2009-01-23 02:47:00,1.38395,1.38395,1.3839,1.3839,7200000.0
2009-01-23 02:48:00,1.38395,1.38405,1.3839,1.38395,29800000.0
2009-01-23 02:49:00,1.38385,1.38405,1.3838,1.38405,17600000.0
2009-01-23 02:50:00,1.3841,1.3844,1.3841,1.38415,150200000.0
2009-01-23 02:51:00,1.38415,1.38415,1.38415,1.38415,3200000.0
2009-01-23 02:52:00,1.3842,1.3842,1.38405,1.3841,14200000.0
2009-01-23 02:53:00,1.3841,1.3841,1.3838,1.3838,74600000.0
2009-01-23 02:54:00,1.38385,1.3841,1.38385,1.3841,43200000.0
2009-01-23 02:55:00,1.38405,1.3844,1.384,1.3844,140000000.0
2009-01-23 02:56:00,1.3845,1.3848,1.3845,1.3848,11600000.0
2009-01-23 02:57:00,1.3848,1.3848,1.3846,1.3846,78400000.0
2009-01-23 02:58:00,1.38465,1.3847,1.38455,1.3846,46400000.0
2009-01-23 02:59:00,1.38455,1.3848,1.3845,1.3848,54800000.0
2009-01-23 03:00:00,1.3848,1.3848,1.3848,1.3848,5600000.0
2009-01-23 03:01:00,1.3848,1.3848,1.3848,1.3848,14000000.0
2009-01-23 03:02:00,1.3848,1.3848,1.3845,1.3845,69600000.0
2009-01-23 03:03:00,1.3845,1.38465,1.3844,1.38465,43400000.0
2009-01-23 03:04:00,1.3846,1.3847,1.38445,1.3845,71000000.0
2009-01-23 03:05:00,1.3845,1.3845,1.3836,1.38395,75400000.0
2009-01-23 03:06:00,1.38385,1.3843,1.38295,1.383,195400000.0
2009-01-23 03:07:00,1.383,1.383,1.3821,1.3823,149800000.0
2009-01-23 03:08:00,1.3823,1.3823,1.38205,1.3821,111600000.0
2009-01-23 03:09:00,1.38215,1.3827,1.38215,1.3827,79200000.0
2009-01-23 03:10:00,1.3827,1.38335,1.3827,1.38325,101600000.0
2009-01-23 03:11:00,1.3831,1.38315,1.3827,1.38305,18800000.0
2009-01-23 03:12:00,1.3831,1.38395,1.38295,1.38375,75400000.0
2009-01-23 03:13:00,1.38385,1.38405,1.38325,1.38355,58400000.0
2009-01-23 03:14:00,1.38355,1.38365,1.38285,1.38355,28600000.0
2009-01-23 03:15:00,1.38285,1.383,1.38285,1.38295,5200000.0
2009-01-23 03:16:00,1.3829,1.3829,1.3829,1.3829,1000000.0
2009-01-23 03:17:00,1.38285,1.3829,1.3826,1.3827,86600000.0
2009-01-23 03:18:00,1.38275,1.38275,1.3827,1.38275,4600000.0
2009-01-23 03:19:00,1.38275,1.38275,1.38275,1.38275,1000000.0
2009-01-23 03:20:00,1.3827,1.383,1.3827,1.38275,27800000.0
2009-01-23 03:21:00,1.38246,1.38261,1.38241,1.38241,19400000.0
2009-01-23 03:22:00,1.38275,1.38315,1.3827,1.3827,33200000.0
2009-01-23 03:23:00,1.3827,1.3827,1.3827,1.3827,2000000.0
2009-01-23 03:24:00,1.3827,1.3827,1.3827,1.3827,3200000.0
2009-01-23 03:25:00,1.3827,1.3827,1.3826,1.3826,33800000.0
2009-01-23 03:26:00,1.3826,1.38285,1.3826,1.3828,16600000.0
2009-01-23 03:27:00,1.38275,1.38325,1.38275,1.38315,20000000.0
2009-01-23 03:28:00,1.38325,1.38335,1.3825,1.3827,116400000.0
2009-01-23 03:29:00,1.3827,1.3829,1.3827,1.38285,35400000.0
2009-01-23 03:30:00,1.38285,1.38285,1.38245,1.38245,17800000.0
2009-01-23 03:31:00,1.38265,1.383,1.3826,1.38295,35000000.0
2009-01-23 03:32:00,1.38295,1.383,1.3829,1.38295,8600000.0
2009-01-23 03:33:00,1.38295,1.38295,1.38295,1.38295,4800000.0
2009-01-23 03:34:00,1.38295,1.38295,1.38285,1.38285,25000000.0
2009-01-23 03:35:00,1.38275,1.383,1.3827,1.383,33800000.0
2009-01-23 03:36:00,1.38305,1.38315,1.38285,1.383,61000000.0
2009-01-23 03:37:00,1.38305,1.38305,1.3827,1.38285,80000000.0
2009-01-23 03:38:00,1.38285,1.3831,1.38275,1.38275,20000000.0
2009-01-23 03:39:00,1.38275,1.38305,1.38275,1.3829,39200000.0
2009-01-23 03:40:00,1.38285,1.38295,1.38285,1.38295,19800000.0
2009-01-23 03:41:00,1.38295,1.38315,1.38295,1.38295,18800000.0
2009-01-23 03:42:00,1.38295,1.38305,1.38295,1.38295,36400000.0
2009-01-23 03:43:00,1.38295,1.383,1.38295,1.383,11200000.0
2009-01-23 03:44:00,1.383,1.3834,1.383,1.38325,104600000.0
2009-01-23 03:45:00,1.38325,1.38325,1.38295,1.38305,47400000.0
2009-01-23 03:46:00,1.38305,1.38305,1.3825,1.383,79200000.0
2009-01-23 03:47:00,1.383,1.38345,1.38295,1.38325,145200000.0
2009-01-23 03:48:00,1.38325,1.38325,1.38315,1.3832,53400000.0
2009-01-23 03:49:00,1.38325,1.3835,1.38315,1.3832,45600000.0
2009-01-23 03:50:00,1.3832,1.3835,1.3831,1.3831,51200000.0
2009-01-23 03:51:00,1.38315,1.38335,1.383,1.383,56000000.0
2009-01-23 03:52:00,1.383,1.3831,1.3829,1.383,32400000.0
2009-01-23 03:53:00,1.3829,1.383,1.3829,1.383,56600000.0
2009-01-23 03:54:00,1.3829,1.38315,1.3829,1.383,105000000.0
2009-01-23 03:55:00,1.383,1.3832,1.38285,1.383,44800000.0
2009-01-23 03:56:00,1.383,1.383,1.383,1.383,25200000.0
2009-01-23 03:57:00,1.3829,1.3829,1.3823,1.3824,43400000.0
2009-01-23 03:58:00,1.3824,1.38275,1.3824,1.38265,15400000.0
2009-01-23 03:59:00,1.38265,1.38265,1.38155,1.38155,43600000.0
2009-01-23 04:00:00,1.38165,1.3821,1.38165,1.38195,77600000.0
2009-01-23 04:01:00,1.38195,1.38205,1.3815,1.38165,88600000.0
2009-01-23 04:02:00,1.38135,1.38165,1.3812,1.38135,119200000.0
2009-01-23 04:03:00,1.3812,1.3813,1.38115,1.38125,85000000.0
2009-01-23 04:04:00,1.38125,1.3813,1.3812,1.38125,45600000.0
2009-01-23 04:05:00,1.38125,1.38135,1.3807,1.3807,107000000.0
2009-01-23 04:06:00,1.3807,1.38095,1.37995,1.37995,134000000.0
2009-01-23 04:07:00,1.3799,1.38015,1.37795,1.37825,264400000.0
2009-01-23 04:08:00,1.37835,1.37855,1.3781,1.37835,173200000.0
2009-01-23 04:09:00,1.37835,1.37845,1.37815,1.3783,115400000.0
2009-01-23 04:10:00,1.37835,1.37905,1.37835,1.37905,111400000.0
2009-01-23 04:11:00,1.37905,1.37905,1.3788,1.3789,103400000.0
2009-01-23 04:12:00,1.3789,1.37945,1.3789,1.37945,35800000.0
2009-01-23 04:13:00,1.37945,1.37955,1.3792,1.37935,56200000.0
2009-01-23 04:14:00,1.37935,1.3796,1.37935,1.37945,20600000.0
2009-01-23 04:15:00,1.37945,1.37945,1.3793,1.37945,23400000.0
2009-01-23 04:16:00,1.37955,1.37955,1.3794,1.37945,18800000.0
2009-01-23 04:17:00,1.3794,1.3796,1.3794,1.37955,11200000.0
2009-01-23 04:18:00,1.37965,1.3806,1.37955,1.38045,50800000.0
2009-01-23 04:19:00,1.3805,1.3808,1.3805,1.3808,24600000.0
2009-01-23 04:20:00,1.3806,1.38095,1.3801,1.3808,41400000.0
2009-01-23 04:21:00,1.38065,1.38065,1.37995,1.3803,29800000.0
2009-01-23 04:22:00,1.37995,1.3802,1.3795,1.37975,105200000.0
2009-01-23 04:23:00,1.37975,1.38015,1.37975,1.3798,45400000.0
2009-01-23 04:24:00,1.3798,1.37995,1.3798,1.37985,19800000.0
2009-01-23 04:25:00,1.3799,1.38065,1.37985,1.38025,64400000.0
2009-01-23 04:26:00,1.3799,1.38005,1.37965,1.37985,97000000.0
2009-01-23 04:27:00,1.37985,1.38005,1.37975,1.3799,121600000.0
2009-01-23 04:28:00,1.37995,1.3802,1.37995,1.3801,31400000.0
2009-01-23 04:29:00,1.38025,1.38035,1.38025,1.3803,41600000.0
2009-01-23 04:30:00,1.3803,1.38035,1.38025,1.38025,22200000.0
2009-01-23 04:31:00,1.3803,1.3803,1.38015,1.3802,13600000.0
2009-01-23 04:32:00,1.3803,1.38045,1.38015,1.3803,37400000.0
2009-01-23 04:33:00,1.38025,1.38045,1.3801,1.3803,120000000.0
2009-01-23 04:34:00,1.38045,1.3805,1.38035,1.38035,27000000.0
2009-01-23 04:35:00,1.3803,1.38035,1.3803,1.38035,9600000.0
2009-01-23 04:36:00,1.3803,1.38045,1.38025,1.3803,40000000.0
2009-01-23 04:37:00,1.38035,1.38065,1.38035,1.3806,31600000.0
2009-01-23 04:38:00,1.38055,1.38055,1.3799,1.3799,43200000.0
2009-01-23 04:39:00,1.3799,1.37995,1.3785,1.3791,152900000.0
2009-01-23 04:40:00,1.37905,1.37945,1.37865,1.3787,182800000.0
2009-01-23 04:41:00,1.3787,1.3793,1.3787,1.37925,233000000.0
2009-01-23 04:42:00,1.37925,1.38,1.37925,1.37985,95800000.0
2009-01-23 04:43:00,1.38,1.38015,1.3796,1.3796,70000000.0
2009-01-23 04:44:00,1.37955,1.3799,1.37935,1.37935,133400000.0
2009-01-23 04:45:00,1.3795,1.3797,1.3794,1.37965,67200000.0
2009-01-23 04:46:00,1.3797,1.37975,1.37955,1.37975,41400000.0
2009-01-23 04:47:00,1.37985,1.37985,1.37965,1.37975,18800000.0
2009-01-23 04:48:00,1.3798,1.37985,1.3796,1.37965,50800000.0
2009-01-23 04:49:00,1.3797,1.3801,1.37965,1.3801,64800000.0
2009-01-23 04:50:00,1.38005,1.3801,1.37975,1.38,34200000.0
2009-01-23 04:51:00,1.38015,1.38015,1.38015,1.38015,1600000.0
2009-01-23 04:52:00,1.3802,1.3802,1.3796,1.3796,49400000.0
2009-01-23 04:53:00,1.3797,1.3797,1.37915,1.37915,33200000.0
2009-01-23 04:54:00,1.37915,1.3798,1.37915,1.3796,71400000.0
2009-01-23 04:55:00,1.37965,1.3797,1.37915,1.3793,43600000.0
2009-01-23 04:56:00,1.37925,1.37965,1.37925,1.3796,47000000.0
2009-01-23 04:57:00,1.3796,1.37965,1.37905,1.37915,47000000.0
2009-01-23 04:58:00,1.3792,1.3794,1.37915,1.3793,46000000.0
2009-01-23 04:59:00,1.37955,1.37995,1.37955,1.3796,41600000.0
2009-01-23 05:00:00,1.3795,1.38005,1.37945,1.37985,162600000.0
2009-01-23 05:01:00,1.37975,1.37975,1.3797,1.3797,45800000.0
2009-01-23 05:02:00,1.37985,1.38005,1.3797,1.38005,36800000.0
2009-01-23 05:03:00,1.3801,1.38105,1.3801,1.3808,129800000.0
2009-01-23 05:04:00,1.38105,1.38135,1.38105,1.38135,94800000.0
2009-01-23 05:05:00,1.38135,1.3818,1.38135,1.38165,317600001.0
2009-01-23 05:06:00,1.38165,1.3824,1.38165,1.3824,91599999.0
2009-01-23 05:07:00,1.3825,1.3827,1.38215,1.38245,125800000.0
2009-01-23 05:08:00,1.38245,1.3825,1.38215,1.3822,77200000.0
2009-01-23 05:09:00,1.3822,1.3825,1.3811,1.3824,80800000.0
2009-01-23 05:10:00,1.3825,1.3826,1.38245,1.3825,81700000.0
2009-01-23 05:11:00,1.3826,1.3826,1.3822,1.3822,25000000.0
2009-01-23 05:12:00,1.3822,1.3822,1.3821,1.3821,23400000.0
2009-01-23 05:13:00,1.3821,1.38225,1.3821,1.38225,6000000.0
2009-01-23 05:14:00,1.3823,1.3824,1.3823,1.3823,21000000.0
2009-01-23 05:15:00,1.3823,1.3826,1.3821,1.38235,34200000.0
2009-01-23 05:16:00,1.38245,1.3827,1.382,1.3823,66400000.0
2009-01-23 05:17:00,1.3823,1.3823,1.38215,1.38215,13400000.0
2009-01-23 05:18:00,1.3821,1.38235,1.38185,1.3821,68200000.0
2009-01-23 05:19:00,1.3822,1.3826,1.38175,1.3823,144800000.0
2009-01-23 05:20:00,1.3823,1.38235,1.38195,1.38225,103000000.0
2009-01-23 05:21:00,1.38225,1.3823,1.3816,1.3816,39800000.0
2009-01-23 05:22:00,1.38155,1.38155,1.3809,1.38125,56400000.0
2009-01-23 05:23:00,1.3813,1.38165,1.3808,1.3808,24600000.0
2009-01-23 05:24:00,1.38095,1.38105,1.38095,1.38105,5600000.0
2009-01-23 05:25:00,1.381,1.38125,1.38075,1.38105,80400000.0
2009-01-23 05:26:00,1.3811,1.38115,1.37995,1.38005,91400000.0
2009-01-23 05:27:00,1.38005,1.38075,1.38005,1.3805,102000000.0
2009-01-23 05:28:00,1.38055,1.3806,1.3804,1.3805,103200000.0
2009-01-23 05:29:00,1.3805,1.3807,1.38025,1.38025,55800000.0
2009-01-23 05:30:00,1.3803,1.3806,1.38015,1.3803,94400000.0
2009-01-23 05:31:00,1.38035,1.38075,1.3803,1.3807,62200000.0
2009-01-23 05:32:00,1.3808,1.381,1.38065,1.38095,80200000.0
2009-01-23 05:33:00,1.38095,1.38105,1.38095,1.38105,13600000.0
2009-01-23 05:34:00,1.381,1.381,1.38095,1.381,9600000.0
2009-01-23 05:35:00,1.3809,1.38145,1.3809,1.38145,34400000.0
2009-01-23 05:36:00,1.38145,1.3816,1.38145,1.38145,44200000.0
2009-01-23 05:37:00,1.38145,1.38145,1.38145,1.38145,8000000.0
2009-01-23 05:38:00,1.38145,1.38145,1.38065,1.3809,25400000.0
2009-01-23 05:39:00,1.3809,1.3809,1.3801,1.3801,146200000.0
2009-01-23 05:40:00,1.3801,1.3804,1.3799,1.3801,291400000.0
2009-01-23 05:41:00,1.3801,1.3803,1.3801,1.3803,111400000.0
2009-01-23 05:42:00,1.3804,1.3807,1.3803,1.3807,40200000.0
2009-01-23 05:43:00,1.3807,1.3807,1.3806,1.3806,56600000.0
2009-01-23 05:44:00,1.3806,1.3806,1.38045,1.3805,212600000.0
2009-01-23 05:45:00,1.3805,1.38055,1.3805,1.3805,120400000.0
2009-01-23 05:46:00,1.3805,1.3806,1.3805,1.3806,71400000.0
2009-01-23 05:47:00,1.38055,1.38055,1.38045,1.3805,21000000.0
2009-01-23 05:48:00,1.3805,1.3807,1.3805,1.38065,56700000.0
2009-01-23 05:49:00,1.3806,1.3807,1.3805,1.3805,35200000.0
2009-01-23 05:50:00,1.3805,1.3805,1.3805,1.3805,18800000.0
2009-01-23 05:51:00,1.3806,1.3806,1.3803,1.3803,45200000.0
2009-01-23 05:52:00,1.3803,1.3803,1.3798,1.3799,76400000.0
2009-01-23 05:53:00,1.38,1.38,1.37945,1.3799,60000000.0
2009-01-23 05:54:00,1.3799,1.3799,1.37965,1.3798,49800000.0
2009-01-23 05:55:00,1.3798,1.38,1.3798,1.3799,44000000.0
2009-01-23 05:56:00,1.3799,1.3799,1.3798,1.37985,59800000.0
2009-01-23 05:57:00,1.37985,1.3801,1.37985,1.37995,92600000.0
2009-01-23 05:58:00,1.37995,1.38035,1.37985,1.3801,136600000.0
2009-01-23 05:59:00,1.3801,1.3808,1.3801,1.3805,145200000.0
2009-01-23 06:00:00,1.3805,1.3805,1.3804,1.3804,25400000.0
2009-01-23 06:01:00,1.3804,1.3804,1.37965,1.3797,231600000.0
2009-01-23 06:02:00,1.3797,1.3801,1.37965,1.38,148000000.0
2009-01-23 06:03:00,1.38,1.38025,1.37965,1.3798,81000000.0
2009-01-23 06:04:00,1.3799,1.3799,1.3796,1.37965,189000000.0
2009-01-23 06:05:00,1.37965,1.37965,1.37905,1.37925,108600000.0
2009-01-23 06:06:00,1.37925,1.37945,1.37925,1.37925,27000000.0
2009-01-23 06:07:00,1.3792,1.37925,1.379,1.37925,167200000.0
2009-01-23 06:08:00,1.37925,1.37975,1.37915,1.37965,79600000.0
2009-01-23 06:09:00,1.3797,1.37995,1.3793,1.3795,34400000.0
2009-01-23 06:10:00,1.37955,1.37985,1.37955,1.37985,39200000.0
2009-01-23 06:11:00,1.37985,1.37985,1.37985,1.37985,20600000.0
2009-01-23 06:12:00,1.37985,1.37985,1.37965,1.37975,12600000.0
2009-01-23 06:13:00,1.3797,1.3802,1.37965,1.38005,60600000.0
2009-01-23 06:14:00,1.38,1.3801,1.3795,1.37985,94200000.0
2009-01-23 06:15:00,1.3791,1.3798,1.37895,1.37915,199400000.0
2009-01-23 06:16:00,1.3791,1.3791,1.3778,1.378,67200000.0
2009-01-23 06:17:00,1.378,1.3789,1.378,1.37865,49400000.0
2009-01-23 06:18:00,1.37855,1.379,1.37815,1.3785,123400000.0
2009-01-23 06:19:00,1.37875,1.379,1.37875,1.3789,92800000.0
2009-01-23 06:20:00,1.3789,1.37905,1.3787,1.37905,152000000.0
2009-01-23 06:21:00,1.37905,1.37905,1.3788,1.3788,103200000.0
2009-01-23 06:22:00,1.3788,1.3788,1.37755,1.37755,126800000.0
2009-01-23 06:23:00,1.3776,1.3776,1.37605,1.37665,255200000.0
2009-01-23 06:24:00,1.3768,1.3768,1.3765,1.3765,74200000.0
2009-01-23 06:25:00,1.37655,1.3768,1.37575,1.3762,103000000.0
2009-01-23 06:26:00,1.376,1.3771,1.376,1.3768,287400000.0
2009-01-23 06:27:00,1.377,1.3771,1.3768,1.3768,75400000.0
2009-01-23 06:28:00,1.3768,1.3768,1.3762,1.3762,83400000.0
2009-01-23 06:29:00,1.3763,1.37665,1.3763,1.3766,60000000.0
2009-01-23 06:30:00,1.3767,1.3767,1.37635,1.37635,38200000.0
2009-01-23 06:31:00,1.37635,1.3767,1.37625,1.3766,76600000.0
2009-01-23 06:32:00,1.3766,1.37675,1.3762,1.37635,130400000.0
2009-01-23 06:33:00,1.3763,1.3763,1.376,1.376,38600000.0
2009-01-23 06:34:00,1.376,1.376,1.37555,1.37575,53000000.0
2009-01-23 06:35:00,1.3757,1.37585,1.37515,1.37565,47400000.0
2009-01-23 06:36:00,1.37565,1.3763,1.37555,1.3758,195600000.0
2009-01-23 06:37:00,1.37575,1.3761,1.37575,1.3761,40800000.0
2009-01-23 06:38:00,1.37615,1.3764,1.37565,1.3758,97800000.0
2009-01-23 06:39:00,1.37595,1.37655,1.37595,1.3763,69400000.0
2009-01-23 06:40:00,1.3765,1.37685,1.3763,1.3764,68000000.0
2009-01-23 06:41:00,1.3764,1.3764,1.3758,1.37605,78400000.0
2009-01-23 06:42:00,1.3761,1.3762,1.37535,1.37545,95600000.0
2009-01-23 06:43:00,1.37555,1.37555,1.37535,1.37545,48600000.0
2009-01-23 06:44:00,1.37545,1.37555,1.37535,1.3755,50800000.0
2009-01-23 06:45:00,1.3756,1.37655,1.3756,1.3765,101000000.0
2009-01-23 06:46:00,1.3765,1.37665,1.3763,1.3764,116000000.0
2009-01-23 06:47:00,1.3763,1.3765,1.37535,1.37585,140400000.0
2009-01-23 06:48:00,1.37585,1.376,1.37545,1.37585,77400000.0
2009-01-23 06:49:00,1.3759,1.3759,1.37535,1.3754,39800000.0
2009-01-23 06:50:00,1.3754,1.3754,1.3754,1.3754,3000000.0
2009-01-23 06:51:00,1.3754,1.37555,1.37525,1.37525,127800000.0
2009-01-23 06:52:00,1.37525,1.3754,1.3734,1.37395,144800000.0
2009-01-23 06:53:00,1.37405,1.37425,1.3714,1.37315,265000000.0
2009-01-23 06:54:00,1.3731,1.37565,1.3731,1.37565,227500000.0
2009-01-23 06:55:00,1.37565,1.3763,1.37565,1.3763,131200000.0
2009-01-23 06:56:00,1.3763,1.3767,1.3759,1.37595,176000000.0
2009-01-23 06:57:00,1.37595,1.3761,1.37525,1.37565,233000000.0
2009-01-23 06:58:00,1.37565,1.3759,1.37555,1.37555,93200000.0
2009-01-23 06:59:00,1.3754,1.3756,1.37515,1.37525,89800000.0
2009-01-23 07:00:00,1.3753,1.3758,1.3753,1.37565,76600000.0
2009-01-23 07:01:00,1.37565,1.3761,1.37555,1.3756,98600000.0
2009-01-23 07:02:00,1.37555,1.376,1.37555,1.37595,32000000.0
2009-01-23 07:03:00,1.37595,1.37595,1.37555,1.37555,64400000.0
2009-01-23 07:04:00,1.37555,1.37575,1.37465,1.37515,249000000.0
2009-01-23 07:05:00,1.37515,1.37675,1.375,1.37595,100200000.0
2009-01-23 07:06:00,1.376,1.3765,1.3755,1.3761,79000000.0
2009-01-23 07:07:00,1.37625,1.37655,1.3749,1.37655,97000000.0
2009-01-23 07:08:00,1.3768,1.3768,1.3762,1.3766,54000000.0
2009-01-23 07:09:00,1.3766,1.3768,1.37655,1.37655,11000000.0
2009-01-23 07:10:00,1.3765,1.3768,1.37645,1.3766,78000000.0
2009-01-23 07:11:00,1.37665,1.37735,1.37665,1.37735,78800000.0
2009-01-23 07:12:00,1.37735,1.37745,1.37715,1.37715,36400000.0
2009-01-23 07:13:00,1.37715,1.37755,1.37685,1.3772,97900000.0
2009-01-23 07:14:00,1.3772,1.3773,1.37685,1.377,42000000.0
2009-01-23 07:15:00,1.37715,1.3777,1.37715,1.3777,66600000.0
2009-01-23 07:16:00,1.3777,1.37775,1.37765,1.3777,61400000.0
2009-01-23 07:17:00,1.3777,1.3777,1.37735,1.3774,34600000.0
2009-01-23 07:18:00,1.3774,1.37745,1.3772,1.37725,37400000.0
2009-01-23 07:19:00,1.37735,1.37735,1.3773,1.37735,6200000.0
2009-01-23 07:20:00,1.3773,1.3773,1.37665,1.3768,54000000.0
2009-01-23 07:21:00,1.3768,1.3769,1.3768,1.3769,58200000.0
2009-01-23 07:22:00,1.3769,1.3769,1.37685,1.37685,13000000.0
2009-01-23 07:23:00,1.37685,1.3769,1.37685,1.3769,7800000.0
2009-01-23 07:24:00,1.37685,1.3769,1.37685,1.3769,8000000.0
2009-01-23 07:25:00,1.37695,1.3775,1.37695,1.37725,55700000.0
2009-01-23 07:26:00,1.3772,1.37745,1.3771,1.3773,25800000.0
2009-01-23 07:27:00,1.3775,1.37865,1.37735,1.37845,149800000.0
2009-01-23 07:28:00,1.37845,1.37845,1.3782,1.3784,52400000.0
2009-01-23 07:29:00,1.3784,1.3785,1.3784,1.3785,19400000.0
2009-01-23 07:30:00,1.3785,1.3785,1.3781,1.3784,13200000.0
2009-01-23 07:31:00,1.3784,1.3784,1.3784,1.3784,6400000.0
2009-01-23 07:32:00,1.3784,1.3784,1.37825,1.3784,21000000.0
2009-01-23 07:33:00,1.3784,1.3784,1.37825,1.37825,5600000.0
2009-01-23 07:34:00,1.37815,1.37855,1.378,1.3785,84000000.0
2009-01-23 07:35:00,1.3784,1.3784,1.37795,1.37795,79200000.0
2009-01-23 07:36:00,1.3778,1.3778,1.37765,1.37775,72400000.0
2009-01-23 07:37:00,1.37775,1.37795,1.3777,1.37775,58600000.0
2009-01-23 07:38:00,1.37785,1.37785,1.37765,1.37765,17600000.0
2009-01-23 07:39:00,1.3776,1.3776,1.3776,1.3776,12200000.0
2009-01-23 07:40:00,1.37755,1.37795,1.3772,1.37725,123400000.0
2009-01-23 07:41:00,1.37725,1.37725,1.3767,1.377,103000000.0
2009-01-23 07:42:00,1.377,1.37705,1.3762,1.37655,75800000.0
2009-01-23 07:43:00,1.37655,1.3768,1.3763,1.3764,109800000.0
2009-01-23 07:44:00,1.3763,1.37635,1.3763,1.37635,34800000.0
2009-01-23 07:45:00,1.37635,1.37635,1.37635,1.37635,2000000.0
2009-01-23 07:46:00,1.37635,1.37645,1.37635,1.3764,41000000.0
2009-01-23 07:47:00,1.3764,1.3764,1.3764,1.3764,16800000.0
2009-01-23 07:48:00,1.3764,1.3769,1.3763,1.3763,78400000.0
2009-01-23 07:49:00,1.3762,1.37625,1.3759,1.37605,72600000.0
2009-01-23 07:50:00,1.3757,1.3759,1.3757,1.3759,9800000.0
2009-01-23 07:51:00,1.3759,1.3759,1.3755,1.37585,46200000.0
2009-01-23 07:52:00,1.37585,1.3762,1.37555,1.3762,25400000.0
2009-01-23 07:53:00,1.3763,1.37715,1.3763,1.3767,129800000.0
2009-01-23 07:54:00,1.37685,1.377,1.3763,1.3763,73200000.0
2009-01-23 07:55:00,1.37635,1.37685,1.3761,1.3762,109200000.0
2009-01-23 07:56:00,1.37635,1.3767,1.37625,1.3764,34600000.0
2009-01-23 07:57:00,1.3764,1.3769,1.37615,1.3763,234800000.0
2009-01-23 07:58:00,1.3765,1.3765,1.37625,1.37625,32600000.0
2009-01-23 07:59:00,1.37625,1.3763,1.37625,1.3763,49800000.0
2009-01-23 08:00:00,1.37625,1.3764,1.37625,1.3764,28400000.0
2009-01-23 08:01:00,1.3764,1.3764,1.37615,1.37615,40800000.0
2009-01-23 08:02:00,1.37615,1.37615,1.37615,1.37615,9400000.0
2009-01-23 08:03:00,1.3762,1.3762,1.37615,1.37615,4800000.0
2009-01-23 08:04:00,1.3762,1.37625,1.37615,1.37615,5000000.0
2009-01-23 08:05:00,1.3763,1.3763,1.3756,1.3758,39000000.0
2009-01-23 08:06:00,1.37575,1.37575,1.37565,1.3757,63200000.0
2009-01-23 08:07:00,1.37565,1.37565,1.37525,1.37535,78000000.0
2009-01-23 08:08:00,1.37535,1.3755,1.37435,1.37535,159500001.0
2009-01-23 08:09:00,1.3755,1.3755,1.37475,1.3748,76800000.0
2009-01-23 08:10:00,1.3748,1.3749,1.37475,1.37475,64800000.0
2009-01-23 08:11:00,1.37475,1.37495,1.3747,1.37495,51400000.0
2009-01-23 08:12:00,1.3749,1.3749,1.3748,1.3748,8200000.0
2009-01-23 08:13:00,1.37485,1.37505,1.37485,1.375,22800000.0
2009-01-23 08:14:00,1.375,1.375,1.37495,1.37495,14400000.0
2009-01-23 08:15:00,1.37495,1.375,1.3742,1.3742,71000000.0
2009-01-23 08:16:00,1.3742,1.3742,1.37395,1.374,66800000.0
2009-01-23 08:17:00,1.374,1.37415,1.3735,1.3735,112300000.0
2009-01-23 08:18:00,1.3736,1.37415,1.37325,1.3735,69600000.0
2009-01-23 08:19:00,1.3735,1.37385,1.37335,1.3734,40400000.0
2009-01-23 08:20:00,1.3734,1.37375,1.3734,1.37375,41600000.0
2009-01-23 08:21:00,1.37375,1.37375,1.37335,1.37375,91200000.0
2009-01-23 08:22:00,1.37365,1.37405,1.37305,1.3734,114800000.0
2009-01-23 08:23:00,1.3734,1.37355,1.3734,1.37355,12400000.0
2009-01-23 08:24:00,1.37355,1.37385,1.37335,1.37385,100200000.0
2009-01-23 08:25:00,1.37385,1.3751,1.3738,1.375,74000000.0
2009-01-23 08:26:00,1.37505,1.37565,1.375,1.37535,71300000.0
2009-01-23 08:27:00,1.37525,1.37525,1.37505,1.37505,41800000.0
2009-01-23 08:28:00,1.37505,1.37505,1.37465,1.37465,48000000.0
2009-01-23 08:29:00,1.37465,1.37465,1.3738,1.37415,106200000.0
2009-01-23 08:30:00,1.3742,1.37455,1.3733,1.37335,159400000.0
2009-01-23 08:31:00,1.3732,1.37405,1.3732,1.3737,185600000.0
2009-01-23 08:32:00,1.37375,1.374,1.3735,1.37385,151600000.0
2009-01-23 08:33:00,1.37375,1.374,1.37365,1.37385,62600000.0
2009-01-23 08:34:00,1.37385,1.37435,1.37385,1.37435,74400000.0
2009-01-23 08:35:00,1.3744,1.3748,1.3742,1.37465,177400000.0
2009-01-23 08:36:00,1.37465,1.3751,1.37465,1.3747,55600000.0
2009-01-23 08:37:00,1.3748,1.37525,1.3748,1.3749,78800000.0
2009-01-23 08:38:00,1.3749,1.37515,1.3749,1.37515,15000000.0
2009-01-23 08:39:00,1.37525,1.3757,1.37525,1.37565,59400000.0
2009-01-23 08:40:00,1.37565,1.37585,1.37555,1.3758,216000003.0
2009-01-23 08:41:00,1.37585,1.3759,1.3755,1.3758,172200000.0
2009-01-23 08:42:00,1.376,1.3761,1.376,1.3761,30600000.0
2009-01-23 08:43:00,1.3761,1.3763,1.3761,1.3762,37000000.0
2009-01-23 08:44:00,1.37615,1.3762,1.37615,1.3762,85800000.0
2009-01-23 08:45:00,1.3762,1.3764,1.37615,1.3764,59200000.0
2009-01-23 08:46:00,1.3763,1.3764,1.3762,1.3764,15600000.0
2009-01-23 08:47:00,1.3764,1.3764,1.376,1.376,43800000.0
2009-01-23 08:48:00,1.37595,1.37605,1.37585,1.37595,48000000.0
2009-01-23 08:49:00,1.37585,1.3759,1.375,1.3751,106400000.0
2009-01-23 08:50:00,1.37515,1.3754,1.37415,1.37425,109000000.0
2009-01-23 08:51:00,1.37425,1.37475,1.37425,1.3745,113400000.0
2009-01-23 08:52:00,1.3746,1.37555,1.37445,1.37555,100400000.0
2009-01-23 08:53:00,1.37555,1.3763,1.3755,1.3763,107600000.0
2009-01-23 08:54:00,1.3763,1.37665,1.3763,1.3764,83400000.0
2009-01-23 08:55:00,1.3764,1.3766,1.3764,1.37645,164400000.0
2009-01-23 08:56:00,1.37645,1.37755,1.37645,1.37755,73200000.0
2009-01-23 08:57:00,1.3773,1.3787,1.3773,1.37855,138600000.0
2009-01-23 08:58:00,1.3784,1.3784,1.3775,1.3775,86000000.0
2009-01-23 08:59:00,1.37735,1.3774,1.3761,1.37655,142600000.0
2009-01-23 09:00:00,1.37655,1.3777,1.37655,1.3775,118000000.0
2009-01-23 09:01:00,1.37765,1.37765,1.3773,1.37755,66200000.0
2009-01-23 09:02:00,1.37755,1.37845,1.37755,1.37845,29000000.0
2009-01-23 09:03:00,1.3785,1.3785,1.37745,1.3776,42600000.0
2009-01-23 09:04:00,1.37765,1.37875,1.3775,1.3784,122600000.0
2009-01-23 09:05:00,1.37835,1.37835,1.37785,1.37785,40000000.0
2009-01-23 09:06:00,1.37785,1.37815,1.3777,1.37775,57000000.0
2009-01-23 09:07:00,1.37775,1.37775,1.3771,1.3772,71800000.0
2009-01-23 09:08:00,1.37725,1.37735,1.37695,1.37695,52200000.0
2009-01-23 09:09:00,1.37695,1.37695,1.3762,1.37625,91000000.0
2009-01-23 09:10:00,1.37625,1.3764,1.3761,1.3764,77800000.0
2009-01-23 09:11:00,1.37655,1.3781,1.3765,1.37785,156500000.0
2009-01-23 09:12:00,1.37805,1.3789,1.378,1.3787,184600000.0
2009-01-23 09:13:00,1.3787,1.3787,1.37655,1.3766,180300000.0
2009-01-23 09:14:00,1.3766,1.3767,1.376,1.3763,83600000.0
2009-01-23 09:15:00,1.3764,1.3764,1.3752,1.3753,125200000.0
2009-01-23 09:16:00,1.37535,1.37565,1.37515,1.37545,131600000.0
2009-01-23 09:17:00,1.3754,1.37575,1.3754,1.37565,50400000.0
2009-01-23 09:18:00,1.3757,1.37575,1.37545,1.37555,56400000.0
2009-01-23 09:19:00,1.37535,1.37535,1.374,1.37415,190000000.0
2009-01-23 09:20:00,1.37415,1.37445,1.3741,1.37415,87200000.0
2009-01-23 09:21:00,1.37415,1.3747,1.3739,1.3745,144600000.0
2009-01-23 09:22:00,1.3746,1.37485,1.37415,1.37475,93800000.0
2009-01-23 09:23:00,1.3748,1.376,1.3748,1.376,168800000.0
2009-01-23 09:24:00,1.37605,1.37635,1.37605,1.37635,42000000.0
2009-01-23 09:25:00,1.3764,1.3764,1.3758,1.37595,125600000.0
2009-01-23 09:26:00,1.3758,1.3758,1.37475,1.3748,188399998.0
2009-01-23 09:27:00,1.3748,1.37515,1.3748,1.37515,226600000.0
2009-01-23 09:28:00,1.37515,1.3755,1.37515,1.37535,180400000.0
2009-01-23 09:29:00,1.37535,1.3758,1.37535,1.37535,185000000.0
2009-01-23 09:30:00,1.3754,1.3756,1.3751,1.3752,160400000.0
2009-01-23 09:31:00,1.37555,1.3756,1.37455,1.3746,251600000.0
2009-01-23 09:32:00,1.37465,1.37465,1.3739,1.37415,264500000.0
2009-01-23 09:33:00,1.37405,1.37405,1.37315,1.37365,411800000.0
2009-01-23 09:34:00,1.37375,1.3738,1.3715,1.3716,593399998.0
2009-01-23 09:35:00,1.37165,1.3726,1.3715,1.37225,219000000.0
2009-01-23 09:36:00,1.3722,1.3722,1.37145,1.37155,362400000.0
2009-01-23 09:37:00,1.3717,1.373,1.37145,1.373,358400000.0
2009-01-23 09:38:00,1.373,1.3734,1.37195,1.37205,489200001.0
2009-01-23 09:39:00,1.3721,1.37215,1.37155,1.37175,346600000.0
2009-01-23 09:40:00,1.37185,1.37215,1.3708,1.37085,423599999.0
2009-01-23 09:41:00,1.37085,1.37085,1.37035,1.3706,217800000.0
2009-01-23 09:42:00,1.3707,1.3715,1.37045,1.3715,274900000.0
2009-01-23 09:43:00,1.37165,1.37205,1.37145,1.37155,242399999.0
2009-01-23 09:44:00,1.37155,1.3716,1.3707,1.3713,169600000.0
2009-01-23 09:45:00,1.37145,1.3716,1.37065,1.371,159000000.0
2009-01-23 09:46:00,1.37105,1.3712,1.3703,1.37045,299000000.0
2009-01-23 09:47:00,1.3704,1.3704,1.36895,1.36915,313200000.0
2009-01-23 09:48:00,1.36925,1.36925,1.36865,1.3687,551800002.0
2009-01-23 09:49:00,1.3686,1.3703,1.36845,1.3703,556199999.0
2009-01-23 09:50:00,1.37035,1.37115,1.36945,1.36945,264000000.0
2009-01-23 09:51:00,1.36935,1.3695,1.36915,1.3695,317600000.0
2009-01-23 09:52:00,1.3695,1.36985,1.36875,1.36975,174800000.0
2009-01-23 09:53:00,1.3699,1.37025,1.36905,1.36945,364800000.0
2009-01-23 09:54:00,1.36945,1.3713,1.3694,1.37125,247800000.0
2009-01-23 09:55:00,1.37125,1.3723,1.3707,1.3707,327400000.0
2009-01-23 09:56:00,1.3707,1.3707,1.369,1.3701,279400000.0
2009-01-23 09:57:00,1.3701,1.3703,1.36915,1.3694,351500000.0
2009-01-23 09:58:00,1.3694,1.37095,1.3691,1.3695,205600000.0
2009-01-23 09:59:00,1.36935,1.37,1.36935,1.36975,163600000.0
2009-01-23 10:00:00,1.3698,1.3715,1.3696,1.37145,269200000.0
2009-01-23 10:01:00,1.37145,1.3715,1.3698,1.3708,238600000.0
2009-01-23 10:02:00,1.37095,1.37115,1.3709,1.37105,320200000.0
2009-01-23 10:03:00,1.37105,1.37125,1.36965,1.37025,222200000.0
2009-01-23 10:04:00,1.3704,1.3704,1.36925,1.36925,356000000.0
2009-01-23 10:05:00,1.36925,1.37045,1.3691,1.37045,393000000.0
2009-01-23 10:06:00,1.3705,1.3717,1.3704,1.3717,197000000.0
2009-01-23 10:07:00,1.37165,1.37165,1.371,1.371,232400000.0
2009-01-23 10:08:00,1.37105,1.37175,1.3709,1.37135,338300000.0
2009-01-23 10:09:00,1.37135,1.372,1.37115,1.37185,231400000.0
2009-01-23 10:10:00,1.3719,1.372,1.37155,1.37175,230400000.0
2009-01-23 10:11:00,1.37175,1.372,1.37055,1.37075,199500000.0
2009-01-23 10:12:00,1.3707,1.3708,1.37015,1.37015,209400000.0
2009-01-23 10:13:00,1.3701,1.37065,1.36985,1.3703,207200000.0
2009-01-23 10:14:00,1.3703,1.3709,1.3701,1.3707,229600000.0
2009-01-23 10:15:00,1.37075,1.3714,1.3706,1.3709,246600000.0
2009-01-23 10:16:00,1.3709,1.3709,1.3701,1.3702,190600000.0
2009-01-23 10:17:00,1.3702,1.3702,1.36565,1.36565,420500000.0
2009-01-23 10:18:00,1.36555,1.3673,1.36425,1.3662,398400000.0
2009-01-23 10:19:00,1.36605,1.36765,1.36565,1.3673,381800000.0
2009-01-23 10:20:00,1.3676,1.36845,1.3667,1.3667,367800000.0
2009-01-23 10:21:00,1.36675,1.3677,1.3656,1.3666,431000000.0
2009-01-23 10:22:00,1.36665,1.36775,1.3663,1.36765,407200000.0
2009-01-23 10:23:00,1.36765,1.36765,1.36695,1.36695,528600000.0
2009-01-23 10:24:00,1.3669,1.36785,1.3667,1.36775,336599999.0
2009-01-23 10:25:00,1.36775,1.36775,1.36725,1.36735,270400000.0
2009-01-23 10:26:00,1.3676,1.36815,1.36725,1.36745,276400000.0
2009-01-23 10:27:00,1.36745,1.36755,1.36715,1.36735,411600000.0
2009-01-23 10:28:00,1.36735,1.3676,1.36725,1.36755,361400000.0
2009-01-23 10:29:00,1.36755,1.3681,1.36745,1.3681,241600000.0
2009-01-23 10:30:00,1.3682,1.36875,1.36775,1.36855,356000000.0
2009-01-23 10:31:00,1.3687,1.36965,1.3685,1.36905,326400000.0
2009-01-23 10:32:00,1.36905,1.3692,1.3688,1.3691,250800000.0
2009-01-23 10:33:00,1.3691,1.3691,1.36835,1.36855,164300000.0
2009-01-23 10:34:00,1.3685,1.3688,1.3684,1.3685,242400000.0
2009-01-23 10:35:00,1.3685,1.36895,1.3675,1.36755,294600000.0
2009-01-23 10:36:00,1.36755,1.36755,1.3662,1.3665,300200000.0
2009-01-23 10:37:00,1.36655,1.36665,1.36545,1.36575,402800000.0
2009-01-23 10:38:00,1.3657,1.36735,1.3657,1.36705,410200000.0
2009-01-23 10:39:00,1.36705,1.36725,1.3666,1.36695,282600000.0
2009-01-23 10:40:00,1.36695,1.36695,1.366,1.36605,448000000.0
2009-01-23 10:41:00,1.36605,1.36615,1.36545,1.36585,398400000.0
2009-01-23 10:42:00,1.36575,1.36625,1.36555,1.3661,437600000.0
2009-01-23 10:43:00,1.3661,1.3661,1.36545,1.36545,173600000.0
2009-01-23 10:44:00,1.36525,1.36545,1.36495,1.36535,459900000.0
2009-01-23 10:45:00,1.3654,1.36585,1.36525,1.36545,305600000.0
2009-01-23 10:46:00,1.36545,1.36585,1.36535,1.36535,156200000.0
2009-01-23 10:47:00,1.36545,1.3657,1.3654,1.3657,90800000.0
2009-01-23 10:48:00,1.3658,1.3666,1.3658,1.3664,238400000.0
2009-01-23 10:49:00,1.3664,1.3667,1.3655,1.3656,285400000.0
2009-01-23 10:50:00,1.3661,1.3664,1.36605,1.3664,99200000.0
2009-01-23 10:51:00,1.3664,1.3669,1.3664,1.36685,74600000.0
2009-01-23 10:52:00,1.36675,1.36875,1.36675,1.36845,129200000.0
2009-01-23 10:53:00,1.3686,1.36905,1.3684,1.3685,188900000.0
2009-01-23 10:54:00,1.3685,1.3685,1.3681,1.3681,213200000.0
2009-01-23 10:55:00,1.3681,1.3681,1.36705,1.36705,140400000.0
2009-01-23 10:56:00,1.3671,1.3671,1.3666,1.3666,113400000.0
2009-01-23 10:57:00,1.3666,1.3674,1.3666,1.36735,93200000.0
2009-01-23 10:58:00,1.36735,1.36785,1.3671,1.36725,222100000.0
2009-01-23 10:59:00,1.36725,1.36735,1.3664,1.3664,205400000.0
2009-01-23 11:00:00,1.36635,1.36705,1.3662,1.36655,284000000.0
2009-01-23 11:01:00,1.36655,1.3669,1.36625,1.3663,200600000.0
2009-01-23 11:02:00,1.36625,1.3665,1.365,1.3663,293800000.0
2009-01-23 11:03:00,1.3664,1.36655,1.3649,1.36505,257800000.0
2009-01-23 11:04:00,1.36505,1.3652,1.3636,1.3641,539400001.0
2009-01-23 11:05:00,1.36405,1.36495,1.36375,1.36495,362800000.0
2009-01-23 11:06:00,1.36495,1.36565,1.3647,1.36505,319800000.0
2009-01-23 11:07:00,1.36525,1.36565,1.3647,1.3651,340640000.0
2009-01-23 11:08:00,1.36515,1.3658,1.36415,1.3642,380900001.0
2009-01-23 11:09:00,1.3642,1.36555,1.3642,1.36545,343800000.0
2009-01-23 11:10:00,1.36545,1.36585,1.36545,1.36565,156400000.0
2009-01-23 11:11:00,1.36565,1.3659,1.36515,1.36525,318000000.0
2009-01-23 11:12:00,1.36525,1.36615,1.36525,1.3657,347400000.0
2009-01-23 11:13:00,1.3657,1.366,1.3655,1.36585,188200000.0
2009-01-23 11:14:00,1.3658,1.3658,1.3653,1.3653,193000000.0
2009-01-23 11:15:00,1.36535,1.3658,1.36535,1.36545,131000000.0
2009-01-23 11:16:00,1.36545,1.36545,1.3641,1.3647,295080000.0
2009-01-23 11:17:00,1.3647,1.36485,1.3631,1.3633,286090000.0
2009-01-23 11:18:00,1.3633,1.36345,1.3627,1.3627,215000000.0
2009-01-23 11:19:00,1.3628,1.3634,1.3622,1.3622,237000000.0
2009-01-23 11:20:00,1.3623,1.36295,1.3622,1.3628,170800000.0
2009-01-23 11:21:00,1.3627,1.36315,1.36235,1.36305,303800000.0
2009-01-23 11:22:00,1.36305,1.3634,1.363,1.36305,266200000.0
2009-01-23 11:23:00,1.36305,1.36315,1.36255,1.36295,350000000.0
2009-01-23 11:24:00,1.36295,1.363,1.36275,1.3628,194200000.0
2009-01-23 11:25:00,1.3629,1.36325,1.3629,1.3632,165400000.0
2009-01-23 11:26:00,1.3632,1.36355,1.3632,1.3634,148000000.0
2009-01-23 11:27:00,1.36345,1.36385,1.3632,1.36325,234000000.0
2009-01-23 11:28:00,1.3633,1.36355,1.3623,1.3624,234900000.0
2009-01-23 11:29:00,1.3624,1.36265,1.35995,1.35995,240600000.0
2009-01-23 11:30:00,1.3597,1.36295,1.359,1.36165,200400000.0
2009-01-23 11:31:00,1.3618,1.3618,1.36045,1.36145,237400000.0
2009-01-23 11:32:00,1.36145,1.36445,1.36105,1.36445,174500000.0
2009-01-23 11:33:00,1.36445,1.36535,1.3618,1.3618,199400000.0
2009-01-23 11:34:00,1.36175,1.36345,1.36175,1.3626,297600000.0
2009-01-23 11:35:00,1.36275,1.36275,1.3613,1.3619,299300000.0
2009-01-23 11:36:00,1.3618,1.36325,1.3617,1.3623,209200000.0
2009-01-23 11:37:00,1.36195,1.3643,1.36195,1.3641,308200000.0
2009-01-23 11:38:00,1.3641,1.3641,1.3614,1.3614,340200000.0
2009-01-23 11:39:00,1.36095,1.36095,1.35805,1.3595,297100000.0
2009-01-23 11:40:00,1.3595,1.36015,1.35925,1.36015,184200000.0
2009-01-23 11:41:00,1.36025,1.3609,1.35855,1.35855,327300000.0
2009-01-23 11:42:00,1.3583,1.3589,1.35675,1.35675,322172000.0
2009-01-23 11:43:00,1.35665,1.3581,1.3564,1.3576,418000000.0
2009-01-23 11:44:00,1.35745,1.35835,1.3553,1.35835,412000000.0
2009-01-23 11:45:00,1.3583,1.35845,1.3541,1.35535,347000000.0
2009-01-23 11:46:00,1.35555,1.3567,1.35495,1.35655,225200000.0
2009-01-23 11:47:00,1.35655,1.3568,1.35575,1.3568,400200000.0
2009-01-23 11:48:00,1.35675,1.3568,1.35575,1.35585,294800000.0
2009-01-23 11:49:00,1.35585,1.35605,1.3533,1.35345,395800000.0
2009-01-23 11:50:00,1.35335,1.35495,1.35335,1.35465,331400000.0
2009-01-23 11:51:00,1.35475,1.35585,1.35415,1.35425,334200000.0
2009-01-23 11:52:00,1.35435,1.35485,1.3534,1.35485,286000000.0
2009-01-23 11:53:00,1.35495,1.35555,1.3536,1.35415,403200000.0
2009-01-23 11:54:00,1.3541,1.3553,1.3539,1.3543,416399999.0
2009-01-23 11:55:00,1.3543,1.3544,1.35355,1.35355,348200000.0
2009-01-23 11:56:00,1.3536,1.35435,1.3533,1.35415,215400000.0
2009-01-23 11:57:00,1.35415,1.3579,1.35415,1.35755,272300000.0
2009-01-23 11:58:00,1.3573,1.35735,1.3553,1.35595,264300000.0
2009-01-23 11:59:00,1.35595,1.3569,1.35585,1.35675,281400000.0
2009-01-23 12:00:00,1.35675,1.35675,1.35545,1.35545,260400000.0
2009-01-23 12:01:00,1.35525,1.3563,1.35505,1.35505,389000001.0
2009-01-23 12:02:00,1.35505,1.35525,1.35315,1.35375,285000000.0
2009-01-23 12:03:00,1.35395,1.354,1.3524,1.3532,254400000.0
2009-01-23 12:04:00,1.3532,1.3543,1.35265,1.35275,208100000.0
2009-01-23 12:05:00,1.35275,1.35315,1.352,1.3522,226400000.0
2009-01-23 12:06:00,1.35205,1.3527,1.3513,1.3513,270200000.0
2009-01-23 12:07:00,1.3513,1.3513,1.3502,1.35085,276700000.0
2009-01-23 12:08:00,1.3509,1.35305,1.3508,1.35305,327200000.0
2009-01-23 12:09:00,1.35305,1.3538,1.3527,1.35315,327900000.0
2009-01-23 12:10:00,1.35345,1.3548,1.35305,1.35335,354600000.0
2009-01-23 12:11:00,1.35325,1.35405,1.353,1.35405,324399998.0
2009-01-23 12:12:00,1.35405,1.35505,1.354,1.35505,197800000.0
2009-01-23 12:13:00,1.35515,1.356,1.3545,1.3547,178500000.0
2009-01-23 12:14:00,1.3547,1.3554,1.3545,1.3551,192200000.0
2009-01-23 12:15:00,1.35515,1.35535,1.35385,1.35385,164400000.0
2009-01-23 12:16:00,1.35385,1.35455,1.35385,1.3539,277500000.0
2009-01-23 12:17:00,1.3539,1.3539,1.3528,1.35335,307600000.0
2009-01-23 12:18:00,1.3533,1.35345,1.3527,1.3533,193000000.0
2009-01-23 12:19:00,1.35335,1.3546,1.35325,1.3544,284300000.0
2009-01-23 12:20:00,1.3543,1.35595,1.3542,1.355,301100000.0
2009-01-23 12:21:00,1.355,1.355,1.3546,1.35475,147200000.0
2009-01-23 12:22:00,1.3548,1.35565,1.35455,1.35565,176000000.0
2009-01-23 12:23:00,1.3557,1.35605,1.35545,1.3557,194200000.0
2009-01-23 12:24:00,1.3557,1.357,1.35555,1.357,248400001.0
2009-01-23 12:25:00,1.35705,1.35705,1.3554,1.35545,259600000.0
2009-01-23 12:26:00,1.35545,1.35555,1.35465,1.35465,280600000.0
2009-01-23 12:27:00,1.35465,1.3555,1.35465,1.35505,155600000.0
2009-01-23 12:28:00,1.3551,1.35595,1.3547,1.35475,319400000.0
2009-01-23 12:29:00,1.35485,1.35615,1.3547,1.35565,201400000.0
2009-01-23 12:30:00,1.35555,1.3564,1.3553,1.3564,318200000.0
2009-01-23 12:31:00,1.3564,1.35735,1.35635,1.3567,160400000.0
2009-01-23 12:32:00,1.3567,1.35715,1.3567,1.3567,258200000.0
2009-01-23 12:33:00,1.35665,1.35665,1.35495,1.35555,265000000.0
2009-01-23 12:34:00,1.35555,1.3559,1.35505,1.35545,145000000.0
2009-01-23 12:35:00,1.35555,1.3564,1.3555,1.3564,139000000.0
2009-01-23 12:36:00,1.3564,1.3565,1.35495,1.35575,227800000.0
2009-01-23 12:37:00,1.35575,1.35575,1.35505,1.35555,303200000.0
2009-01-23 12:38:00,1.35555,1.3574,1.35555,1.357,156200000.0
2009-01-23 12:39:00,1.35725,1.3581,1.3569,1.3581,120000000.0
2009-01-23 12:40:00,1.3582,1.35955,1.3582,1.3594,362200000.0
2009-01-23 12:41:00,1.3593,1.35935,1.35845,1.3586,321400000.0
2009-01-23 12:42:00,1.3585,1.3587,1.3575,1.35755,379600001.0
2009-01-23 12:43:00,1.35765,1.35825,1.3575,1.358,314200001.0
2009-01-23 12:44:00,1.3579,1.3579,1.3575,1.35785,127800000.0
2009-01-23 12:45:00,1.35805,1.3582,1.35465,1.35505,529600000.0
2009-01-23 12:46:00,1.35495,1.35595,1.35495,1.35565,389599999.0
2009-01-23 12:47:00,1.3558,1.3558,1.355,1.3554,215400000.0
2009-01-23 12:48:00,1.35555,1.35645,1.35535,1.35555,297600000.0
2009-01-23 12:49:00,1.3555,1.3556,1.355,1.3556,207200000.0
2009-01-23 12:50:00,1.3556,1.3556,1.355,1.35535,140200000.0
2009-01-23 12:51:00,1.3554,1.3554,1.35515,1.35535,186000001.0
2009-01-23 12:52:00,1.35535,1.3554,1.3552,1.35525,114800000.0
2009-01-23 12:53:00,1.35535,1.3558,1.3552,1.35545,462499998.0
2009-01-23 12:54:00,1.35545,1.3562,1.35545,1.35615,503400001.0
2009-01-23 12:55:00,1.3561,1.35615,1.3558,1.3559,284800000.0
2009-01-23 12:56:00,1.35595,1.3567,1.3559,1.35625,223500000.0
2009-01-23 12:57:00,1.3562,1.35675,1.3559,1.35635,124400000.0
2009-01-23 12:58:00,1.35635,1.3565,1.3555,1.3556,343800000.0
2009-01-23 12:59:00,1.35555,1.3561,1.3551,1.3556,405600000.0
2009-01-23 13:00:00,1.35555,1.35555,1.35435,1.3553,376199999.0
2009-01-23 13:01:00,1.35525,1.35525,1.35475,1.35525,268000000.0
2009-01-23 13:02:00,1.35525,1.3554,1.3543,1.3543,335199998.0
2009-01-23 13:03:00,1.3543,1.3543,1.35335,1.35335,215200000.0
2009-01-23 13:04:00,1.35335,1.3542,1.35335,1.35405,263600000.0
2009-01-23 13:05:00,1.3541,1.35455,1.3539,1.3543,194200000.0
2009-01-23 13:06:00,1.3543,1.35615,1.3543,1.35615,271400000.0
2009-01-23 13:07:00,1.35645,1.3567,1.35545,1.35545,421800000.0
2009-01-23 13:08:00,1.35545,1.3556,1.35465,1.35505,269400000.0
2009-01-23 13:09:00,1.35505,1.35505,1.3541,1.3542,198200000.0
2009-01-23 13:10:00,1.3542,1.35565,1.3541,1.35495,285800000.0
2009-01-23 13:11:00,1.35495,1.35585,1.3547,1.35585,303800000.0
2009-01-23 13:12:00,1.35585,1.356,1.35515,1.35525,185800000.0
2009-01-23 13:13:00,1.35525,1.35575,1.3551,1.35545,351000000.0
2009-01-23 13:14:00,1.35545,1.35605,1.3553,1.3559,333500000.0
2009-01-23 13:15:00,1.3559,1.35645,1.3559,1.35635,223200000.0
2009-01-23 13:16:00,1.3564,1.35685,1.3563,1.35655,154200000.0
2009-01-23 13:17:00,1.35655,1.3568,1.35545,1.35565,283400000.0
2009-01-23 13:18:00,1.35565,1.35645,1.35565,1.35585,325800000.0
2009-01-23 13:19:00,1.3559,1.35655,1.35555,1.3562,320200000.0
2009-01-23 13:20:00,1.3562,1.35715,1.3559,1.35715,345999999.0
2009-01-23 13:21:00,1.35705,1.35785,1.35705,1.35765,246600000.0
2009-01-23 13:22:00,1.35755,1.35765,1.3566,1.35735,353000000.0
2009-01-23 13:23:00,1.35735,1.35785,1.3572,1.35755,189900000.0
2009-01-23 13:24:00,1.3576,1.35855,1.3575,1.3581,196500000.0
2009-01-23 13:25:00,1.3581,1.3581,1.3563,1.3564,264000000.0
2009-01-23 13:26:00,1.35635,1.35635,1.35565,1.35605,434200000.0
2009-01-23 13:27:00,1.35605,1.3562,1.35595,1.3561,294000000.0
2009-01-23 13:28:00,1.3561,1.35655,1.3559,1.35635,225600000.0
2009-01-23 13:29:00,1.35635,1.35665,1.3563,1.3566,177000000.0
2009-01-23 13:30:00,1.35655,1.35655,1.35575,1.35575,208800000.0
2009-01-23 13:31:00,1.35575,1.35575,1.3545,1.35545,213000000.0
2009-01-23 13:32:00,1.3554,1.3572,1.35495,1.3572,251200000.0
2009-01-23 13:33:00,1.3572,1.3572,1.35575,1.3564,219400000.0
2009-01-23 13:34:00,1.3563,1.35655,1.3561,1.35615,232700000.0
2009-01-23 13:35:00,1.3561,1.35775,1.3561,1.35775,177000000.0
2009-01-23 13:36:00,1.3579,1.35865,1.3579,1.3586,311700000.0
2009-01-23 13:37:00,1.3586,1.3588,1.35855,1.3587,279400000.0
2009-01-23 13:38:00,1.3587,1.3595,1.3587,1.3592,299500000.0
2009-01-23 13:39:00,1.35915,1.35945,1.35895,1.3594,360800000.0
2009-01-23 13:40:00,1.3594,1.36,1.3591,1.35985,252400000.0
2009-01-23 13:41:00,1.35985,1.35985,1.35935,1.35955,245100000.0
2009-01-23 13:42:00,1.35955,1.35985,1.35945,1.35975,228200000.0
2009-01-23 13:43:00,1.35965,1.3598,1.35915,1.35945,271200000.0
2009-01-23 13:44:00,1.35935,1.3595,1.359,1.35925,324800000.0
2009-01-23 13:45:00,1.3593,1.35935,1.35895,1.359,106600000.0
2009-01-23 13:46:00,1.359,1.3593,1.35885,1.35925,174400000.0
2009-01-23 13:47:00,1.35915,1.35925,1.3588,1.3592,329400000.0
2009-01-23 13:48:00,1.3592,1.35945,1.35915,1.35945,130600000.0
2009-01-23 13:49:00,1.3594,1.35965,1.35905,1.35915,121800000.0
2009-01-23 13:50:00,1.3592,1.35925,1.359,1.35915,326800000.0
2009-01-23 13:51:00,1.35915,1.3592,1.3586,1.35885,208500000.0
2009-01-23 13:52:00,1.35885,1.35885,1.35725,1.358,305300000.0
2009-01-23 13:53:00,1.358,1.3582,1.35775,1.3582,359600000.0
2009-01-23 13:54:00,1.3582,1.3585,1.357,1.35765,349200000.0
2009-01-23 13:55:00,1.35755,1.3587,1.35715,1.35715,335800000.0
2009-01-23 13:56:00,1.35715,1.35745,1.35705,1.3573,401500000.0
2009-01-23 13:57:00,1.35735,1.35765,1.357,1.357,271100000.0
2009-01-23 13:58:00,1.35695,1.3587,1.35695,1.3584,402500000.0
2009-01-23 13:59:00,1.3585,1.35855,1.3582,1.3583,183000000.0
2009-01-23 14:00:00,1.3585,1.3585,1.3567,1.35685,349300000.0
2009-01-23 14:01:00,1.35685,1.3569,1.3559,1.35615,368300000.0
2009-01-23 14:02:00,1.3562,1.3568,1.35615,1.35625,256300000.0
2009-01-23 14:03:00,1.3562,1.35855,1.3562,1.35845,166400000.0
2009-01-23 14:04:00,1.3584,1.3589,1.3579,1.3585,281600000.0
2009-01-23 14:05:00,1.35835,1.35845,1.358,1.3583,130300000.0
2009-01-23 14:06:00,1.35825,1.3593,1.35815,1.3593,169700000.0
2009-01-23 14:07:00,1.3593,1.3596,1.3589,1.35895,110400000.0
2009-01-23 14:08:00,1.35905,1.3593,1.35825,1.35875,276600000.0
2009-01-23 14:09:00,1.35875,1.35925,1.3587,1.35885,181200000.0
2009-01-23 14:10:00,1.35885,1.3592,1.35865,1.3589,123300000.0
2009-01-23 14:11:00,1.3588,1.35885,1.35855,1.35865,71400000.0
2009-01-23 14:12:00,1.35855,1.35885,1.35835,1.3585,268600000.0
2009-01-23 14:13:00,1.3585,1.3585,1.35755,1.35775,372200000.0
2009-01-23 14:14:00,1.3577,1.35785,1.3573,1.35765,267700000.0
2009-01-23 14:15:00,1.3576,1.3584,1.3576,1.35765,184000000.0
2009-01-23 14:16:00,1.35765,1.3577,1.3559,1.35635,325800000.0
2009-01-23 14:17:00,1.3565,1.3568,1.35575,1.3563,267200000.0
2009-01-23 14:18:00,1.35645,1.35645,1.3547,1.35555,285600000.0
2009-01-23 14:19:00,1.35555,1.3556,1.35505,1.3555,177600000.0
2009-01-23 14:20:00,1.3555,1.35565,1.355,1.35515,222600000.0
2009-01-23 14:21:00,1.35515,1.35605,1.3549,1.35605,296300000.0
2009-01-23 14:22:00,1.35605,1.35615,1.3555,1.35575,170600000.0
2009-01-23 14:23:00,1.35585,1.35635,1.35575,1.35635,126400000.0
2009-01-23 14:24:00,1.35625,1.35665,1.3562,1.35625,149800000.0
2009-01-23 14:25:00,1.35625,1.35715,1.35625,1.35655,233800000.0
2009-01-23 14:26:00,1.35655,1.3575,1.35645,1.3575,181300000.0
2009-01-23 14:27:00,1.3575,1.3576,1.35595,1.3564,97100000.0
2009-01-23 14:28:00,1.3564,1.3566,1.3561,1.35655,122500000.0
2009-01-23 14:29:00,1.35655,1.35695,1.3565,1.3568,134200000.0
2009-01-23 14:30:00,1.35685,1.35725,1.35665,1.357,199000000.0
2009-01-23 14:31:00,1.35695,1.35715,1.3566,1.3568,183400000.0
2009-01-23 14:32:00,1.35675,1.3571,1.35665,1.3567,176400000.0
2009-01-23 14:33:00,1.3567,1.3567,1.35575,1.35635,183000000.0
2009-01-23 14:34:00,1.35635,1.35675,1.3562,1.3564,251600000.0
2009-01-23 14:35:00,1.3564,1.35645,1.35615,1.35635,220800000.0
2009-01-23 14:36:00,1.3563,1.3566,1.3559,1.3559,310600000.0
2009-01-23 14:37:00,1.3559,1.3566,1.35575,1.35605,216400000.0
2009-01-23 14:38:00,1.35625,1.3572,1.35625,1.35715,262000000.0
2009-01-23 14:39:00,1.35715,1.35805,1.35715,1.35785,241800000.0
2009-01-23 14:40:00,1.35795,1.359,1.35795,1.35865,449600000.0
2009-01-23 14:41:00,1.3586,1.3586,1.3575,1.3575,290200000.0
2009-01-23 14:42:00,1.35745,1.35765,1.3572,1.3574,151000000.0
2009-01-23 14:43:00,1.3573,1.35755,1.3572,1.35745,57400000.0
2009-01-23 14:44:00,1.35745,1.3578,1.3574,1.3574,114600000.0
2009-01-23 14:45:00,1.3574,1.3576,1.35735,1.35745,180000000.0
2009-01-23 14:46:00,1.3574,1.35785,1.35735,1.35785,188000000.0
2009-01-23 14:47:00,1.3579,1.35855,1.35775,1.35845,103400000.0
2009-01-23 14:48:00,1.3585,1.35855,1.3576,1.3578,167800000.0
2009-01-23 14:49:00,1.3579,1.3581,1.3578,1.35805,147200000.0
2009-01-23 14:50:00,1.35815,1.3583,1.35795,1.358,195200000.0
2009-01-23 14:51:00,1.358,1.35815,1.35775,1.35785,179600000.0
2009-01-23 14:52:00,1.358,1.35825,1.35785,1.35795,109700000.0
2009-01-23 14:53:00,1.35795,1.3582,1.35785,1.3582,116600000.0
2009-01-23 14:54:00,1.35805,1.35845,1.35805,1.35845,156000000.0
2009-01-23 14:55:00,1.3584,1.35855,1.35815,1.35825,200600000.0
2009-01-23 14:56:00,1.35825,1.3586,1.35815,1.3586,85000000.0
2009-01-23 14:57:00,1.3586,1.3587,1.35845,1.35865,123000000.0
2009-01-23 14:58:00,1.3587,1.3588,1.3586,1.3588,128600000.0
2009-01-23 14:59:00,1.35865,1.3593,1.35805,1.35915,209000000.0
2009-01-23 15:00:00,1.35915,1.3596,1.3589,1.35895,296200001.0
2009-01-23 15:01:00,1.35895,1.36015,1.35895,1.36015,183200000.0
2009-01-23 15:02:00,1.36025,1.36085,1.36,1.3603,343200001.0
2009-01-23 15:03:00,1.3604,1.3624,1.3604,1.36175,382900000.0
2009-01-23 15:04:00,1.3618,1.36185,1.3615,1.36175,123400000.0
2009-01-23 15:05:00,1.36175,1.36175,1.36145,1.3615,272000000.0
2009-01-23 15:06:00,1.3615,1.3628,1.3614,1.36265,204500000.0
2009-01-23 15:07:00,1.36255,1.36405,1.36245,1.36365,289200000.0
2009-01-23 15:08:00,1.36365,1.36395,1.36295,1.3638,240000000.0
2009-01-23 15:09:00,1.36385,1.3643,1.36375,1.36415,218200000.0
2009-01-23 15:10:00,1.3642,1.3643,1.3637,1.36425,203800000.0
2009-01-23 15:11:00,1.36415,1.36425,1.36285,1.36305,204300000.0
2009-01-23 15:12:00,1.363,1.36315,1.36205,1.36225,173800000.0
2009-01-23 15:13:00,1.3622,1.3632,1.36215,1.36305,242600000.0
2009-01-23 15:14:00,1.36305,1.3631,1.36265,1.36265,248400000.0
2009-01-23 15:15:00,1.3629,1.36325,1.36135,1.3626,199400000.0
2009-01-23 15:16:00,1.3627,1.36285,1.3606,1.36105,227000000.0
2009-01-23 15:17:00,1.36115,1.36235,1.3606,1.36195,230400000.0
2009-01-23 15:18:00,1.36195,1.3628,1.3619,1.3628,97600000.0
2009-01-23 15:19:00,1.36275,1.36305,1.362,1.3628,223200000.0
2009-01-23 15:20:00,1.3628,1.36335,1.3627,1.3629,247200000.0
2009-01-23 15:21:00,1.3628,1.363,1.3608,1.3621,228400000.0
2009-01-23 15:22:00,1.3622,1.3627,1.3614,1.3619,221800000.0
2009-01-23 15:23:00,1.36185,1.362,1.36075,1.36165,148800000.0
2009-01-23 15:24:00,1.3616,1.3631,1.3615,1.3628,191000000.0
2009-01-23 15:25:00,1.3628,1.3632,1.36265,1.363,104600000.0
2009-01-23 15:26:00,1.36295,1.363,1.3628,1.36295,213599999.0
2009-01-23 15:27:00,1.363,1.363,1.3623,1.363,152400000.0
2009-01-23 15:28:00,1.3629,1.36295,1.3616,1.36205,244800000.0
2009-01-23 15:29:00,1.362,1.36255,1.3616,1.3616,327800000.0
2009-01-23 15:30:00,1.3619,1.36205,1.36075,1.36085,210100000.0
2009-01-23 15:31:00,1.3607,1.3608,1.35955,1.35975,212400000.0
2009-01-23 15:32:00,1.35985,1.35985,1.35725,1.35725,217200000.0
2009-01-23 15:33:00,1.3572,1.35905,1.35645,1.35865,227000000.0
2009-01-23 15:34:00,1.3586,1.3591,1.35785,1.359,271600000.0
2009-01-23 15:35:00,1.3589,1.35905,1.3574,1.3577,315400000.0
2009-01-23 15:36:00,1.35765,1.35765,1.3565,1.3566,244600000.0
2009-01-23 15:37:00,1.35655,1.35775,1.35635,1.35745,355600000.0
2009-01-23 15:38:00,1.35745,1.35865,1.3574,1.3583,377520000.0
2009-01-23 15:39:00,1.3584,1.35855,1.35765,1.3585,224800000.0
2009-01-23 15:40:00,1.3586,1.35945,1.3584,1.359,193300000.0
2009-01-23 15:41:00,1.359,1.35905,1.35875,1.3588,216300000.0
2009-01-23 15:42:00,1.3588,1.35975,1.35875,1.35935,285800000.0
2009-01-23 15:43:00,1.35925,1.35955,1.35885,1.35915,300400000.0
2009-01-23 15:44:00,1.35915,1.35955,1.3589,1.3589,227200000.0
2009-01-23 15:45:00,1.35895,1.36095,1.35895,1.3609,217400000.0
2009-01-23 15:46:00,1.3608,1.3609,1.3602,1.3606,246800000.0
2009-01-23 15:47:00,1.36055,1.36055,1.35845,1.35915,214400000.0
2009-01-23 15:48:00,1.35915,1.3594,1.3583,1.3583,203400000.0
2009-01-23 15:49:00,1.3584,1.3595,1.35835,1.35895,186400000.0
2009-01-23 15:50:00,1.35905,1.35915,1.35835,1.3585,191000000.0
2009-01-23 15:51:00,1.35845,1.3599,1.35845,1.35965,160600000.0
2009-01-23 15:52:00,1.35965,1.361,1.35965,1.36095,205000000.0
2009-01-23 15:53:00,1.361,1.36165,1.3605,1.3605,120600000.0
2009-01-23 15:54:00,1.36035,1.36075,1.36035,1.36075,104800000.0
2009-01-23 15:55:00,1.36075,1.36215,1.36035,1.36215,144800000.0
2009-01-23 15:56:00,1.36215,1.36285,1.36185,1.3626,289900000.0
2009-01-23 15:57:00,1.36255,1.3637,1.36255,1.3627,155000000.0
2009-01-23 15:58:00,1.3626,1.3626,1.3615,1.36175,161200000.0
2009-01-23 15:59:00,1.3617,1.3624,1.36135,1.362,236600000.0
2009-01-23 16:00:00,1.36205,1.36355,1.36155,1.36315,400200000.0
2009-01-23 16:01:00,1.36335,1.36365,1.3631,1.36325,133800000.0
2009-01-23 16:02:00,1.36325,1.36325,1.3626,1.3627,169300000.0
2009-01-23 16:03:00,1.36265,1.36265,1.3617,1.36175,206500000.0
2009-01-23 16:04:00,1.36175,1.3625,1.3614,1.36155,236500000.0
2009-01-23 16:05:00,1.36155,1.3628,1.36155,1.3623,343000000.0
2009-01-23 16:06:00,1.3625,1.36345,1.36245,1.36345,231900000.0
2009-01-23 16:07:00,1.36345,1.3637,1.3629,1.3635,155500000.0
2009-01-23 16:08:00,1.36355,1.3639,1.3635,1.36355,138400000.0
2009-01-23 16:09:00,1.36365,1.36515,1.36365,1.36455,237600000.0
2009-01-23 16:10:00,1.36455,1.36585,1.36445,1.36535,184600000.0
2009-01-23 16:11:00,1.36535,1.36575,1.36515,1.3656,229400000.0
2009-01-23 16:12:00,1.36575,1.36775,1.3653,1.36765,300300000.0
2009-01-23 16:13:00,1.36755,1.3684,1.36735,1.3684,155600000.0
2009-01-23 16:14:00,1.36835,1.36975,1.36835,1.36975,273700000.0
2009-01-23 16:15:00,1.36985,1.3702,1.36925,1.36985,169000000.0
2009-01-23 16:16:00,1.36995,1.3707,1.3691,1.3691,287400000.0
2009-01-23 16:17:00,1.3691,1.36915,1.36745,1.36745,395200000.0
2009-01-23 16:18:00,1.3674,1.36845,1.36695,1.36815,255400000.0
2009-01-23 16:19:00,1.36815,1.3686,1.368,1.3681,332499999.0
2009-01-23 16:20:00,1.3682,1.36875,1.3682,1.3686,216800000.0
2009-01-23 16:21:00,1.3686,1.36995,1.3686,1.3691,315100000.0
2009-01-23 16:22:00,1.36915,1.36935,1.3689,1.36925,324300000.0
2009-01-23 16:23:00,1.36925,1.36945,1.369,1.369,245500000.0
2009-01-23 16:24:00,1.369,1.3713,1.369,1.37125,425700000.0
2009-01-23 16:25:00,1.37115,1.37115,1.36975,1.36985,327200000.0
2009-01-23 16:26:00,1.36985,1.3701,1.36895,1.36975,233600000.0
2009-01-23 16:27:00,1.36985,1.3702,1.36935,1.3701,339200000.0
2009-01-23 16:28:00,1.3701,1.3706,1.36965,1.3703,362400000.0
2009-01-23 16:29:00,1.3703,1.37075,1.37015,1.3703,173100000.0
2009-01-23 16:30:00,1.3703,1.37065,1.3699,1.3704,183200000.0
2009-01-23 16:31:00,1.37045,1.371,1.3704,1.3707,194000000.0
2009-01-23 16:32:00,1.37075,1.3727,1.3707,1.3721,382300000.0
2009-01-23 16:33:00,1.3721,1.3722,1.37135,1.3717,197400000.0
2009-01-23 16:34:00,1.37165,1.3717,1.3701,1.37015,278000000.0
2009-01-23 16:35:00,1.37025,1.3705,1.3685,1.36915,404200000.0
2009-01-23 16:36:00,1.36915,1.36965,1.36815,1.3683,427600000.0
2009-01-23 16:37:00,1.3683,1.3688,1.3681,1.3688,318900000.0
2009-01-23 16:38:00,1.3689,1.37,1.36885,1.36915,383700000.0
2009-01-23 16:39:00,1.36915,1.36915,1.3682,1.3684,254800000.0
2009-01-23 16:40:00,1.36845,1.36925,1.3683,1.36875,204600000.0
2009-01-23 16:41:00,1.3687,1.3689,1.36725,1.3675,294199999.0
2009-01-23 16:42:00,1.36755,1.36765,1.3663,1.36735,387700001.0
2009-01-23 16:43:00,1.36735,1.3677,1.36645,1.3669,452800000.0
2009-01-23 16:44:00,1.3669,1.36775,1.3668,1.36765,363800000.0
2009-01-23 16:45:00,1.36765,1.36805,1.36765,1.3678,335600000.0
2009-01-23 16:46:00,1.36765,1.3678,1.3668,1.36725,416400000.0
2009-01-23 16:47:00,1.36735,1.36755,1.36555,1.36555,370200000.0
2009-01-23 16:48:00,1.36555,1.36605,1.36535,1.3655,280900000.0
2009-01-23 16:49:00,1.3655,1.3655,1.36465,1.3647,445200002.0
2009-01-23 16:50:00,1.3647,1.3652,1.36465,1.36465,483400000.0
2009-01-23 16:51:00,1.3647,1.36535,1.3638,1.36535,338879786.0
2009-01-23 16:52:00,1.36535,1.36565,1.3651,1.36555,586400000.0
2009-01-23 16:53:00,1.3656,1.36615,1.36535,1.366,547000000.0
2009-01-23 16:54:00,1.366,1.36605,1.36435,1.3649,274700000.0
2009-01-23 16:55:00,1.36495,1.3669,1.3649,1.36525,396600000.0
2009-01-23 16:56:00,1.3651,1.36565,1.3647,1.36475,254400000.0
2009-01-23 16:57:00,1.3647,1.36515,1.364,1.36435,409400000.0
2009-01-23 16:58:00,1.36435,1.36495,1.36395,1.36405,360200000.0
2009-01-23 16:59:00,1.36405,1.3643,1.3634,1.36345,342000000.0
2009-01-23 17:00:00,1.36335,1.36335,1.36245,1.3626,238000000.0
2009-01-23 17:01:00,1.3626,1.36335,1.3625,1.36335,185200000.0
2009-01-23 17:02:00,1.3632,1.36325,1.36265,1.36325,205600000.0
2009-01-23 17:03:00,1.36315,1.36495,1.36295,1.36495,252600000.0
2009-01-23 17:04:00,1.36495,1.36525,1.3648,1.3648,194100000.0
2009-01-23 17:05:00,1.36485,1.36495,1.36435,1.3648,144200000.0
2009-01-23 17:06:00,1.3648,1.3664,1.3645,1.3664,275000000.0
2009-01-23 17:07:00,1.36635,1.3673,1.36555,1.36595,233900000.0
2009-01-23 17:08:00,1.36585,1.36665,1.36565,1.36585,229000000.0
2009-01-23 17:09:00,1.36585,1.36665,1.36585,1.3663,191900000.0
2009-01-23 17:10:00,1.3663,1.367,1.366,1.367,292800000.0
2009-01-23 17:11:00,1.36695,1.367,1.36565,1.36565,270800000.0
2009-01-23 17:12:00,1.36565,1.3667,1.3646,1.36615,376000000.0
2009-01-23 17:13:00,1.366,1.3668,1.366,1.3665,466800000.0
2009-01-23 17:14:00,1.3667,1.36775,1.3665,1.36725,359200000.0
2009-01-23 17:15:00,1.36725,1.368,1.3672,1.3679,316400000.0
2009-01-23 17:16:00,1.36785,1.36805,1.36695,1.367,234600000.0
2009-01-23 17:17:00,1.36685,1.36715,1.366,1.36695,320600000.0
2009-01-23 17:18:00,1.36695,1.36735,1.3666,1.36705,421800000.0
2009-01-23 17:19:00,1.36715,1.3674,1.36695,1.36725,221800000.0
2009-01-23 17:20:00,1.3674,1.368,1.36635,1.36635,363200000.0
2009-01-23 17:21:00,1.3664,1.36675,1.36555,1.36555,217400000.0
2009-01-23 17:22:00,1.36555,1.36675,1.36555,1.3661,240600000.0
2009-01-23 17:23:00,1.366,1.36725,1.366,1.36725,176000000.0
2009-01-23 17:24:00,1.36725,1.3677,1.3665,1.36745,210600000.0
2009-01-23 17:25:00,1.36745,1.36805,1.36735,1.36775,242600000.0
2009-01-23 17:26:00,1.3677,1.36785,1.36745,1.36785,237000000.0
2009-01-23 17:27:00,1.36785,1.3679,1.3675,1.3678,138400000.0
2009-01-23 17:28:00,1.3678,1.3678,1.3674,1.36755,146000000.0
2009-01-23 17:29:00,1.3675,1.3675,1.3666,1.36675,157600000.0
2009-01-23 17:30:00,1.3667,1.36705,1.36575,1.36575,278600000.0
2009-01-23 17:31:00,1.36575,1.3661,1.36525,1.36535,330100000.0
2009-01-23 17:32:00,1.3653,1.36555,1.36385,1.364,324400000.0
2009-01-23 17:33:00,1.36405,1.3643,1.36335,1.36385,272000000.0
2009-01-23 17:34:00,1.3638,1.3642,1.3635,1.36375,328600000.0
2009-01-23 17:35:00,1.3639,1.36425,1.3632,1.3632,281400000.0
2009-01-23 17:36:00,1.3631,1.3642,1.3631,1.36365,399800000.0
2009-01-23 17:37:00,1.36355,1.36385,1.3634,1.36355,174400000.0
2009-01-23 17:38:00,1.3636,1.36445,1.36345,1.3644,192800000.0
2009-01-23 17:39:00,1.3644,1.3647,1.36435,1.36435,176000000.0
2009-01-23 17:40:00,1.36435,1.36435,1.36335,1.3639,351400000.0
2009-01-23 17:41:00,1.364,1.3643,1.3637,1.36385,215600000.0
2009-01-23 17:42:00,1.36375,1.3643,1.36375,1.3642,160800000.0
2009-01-23 17:43:00,1.3642,1.3645,1.3639,1.3643,302400000.0
2009-01-23 17:44:00,1.3643,1.36445,1.36355,1.36395,235000000.0
2009-01-23 17:45:00,1.3639,1.36395,1.3633,1.36395,249200000.0
2009-01-23 17:46:00,1.3639,1.3639,1.36335,1.36365,296400000.0
2009-01-23 17:47:00,1.36345,1.3645,1.3628,1.3645,276800000.0
2009-01-23 17:48:00,1.3643,1.3646,1.3635,1.36355,315100000.0
2009-01-23 17:49:00,1.36355,1.3641,1.36355,1.364,245400000.0
2009-01-23 17:50:00,1.36395,1.3642,1.3637,1.3641,367500000.0
2009-01-23 17:51:00,1.3641,1.3647,1.364,1.3647,160500000.0
2009-01-23 17:52:00,1.3647,1.3647,1.36395,1.3644,219100000.0
2009-01-23 17:53:00,1.3644,1.3653,1.3644,1.36485,181200000.0
2009-01-23 17:54:00,1.36495,1.36535,1.3649,1.365,246000000.0
2009-01-23 17:55:00,1.3651,1.36535,1.365,1.36535,141600000.0
2009-01-23 17:56:00,1.3653,1.36535,1.36495,1.36515,252600000.0
2009-01-23 17:57:00,1.36495,1.36495,1.3643,1.3644,208000000.0
2009-01-23 17:58:00,1.3644,1.36515,1.3641,1.3651,324200000.0
2009-01-23 17:59:00,1.36515,1.3668,1.3648,1.3666,340000000.0
2009-01-23 18:00:00,1.3667,1.36735,1.3667,1.3673,234900000.0
2009-01-23 18:01:00,1.36745,1.36755,1.367,1.36755,193000000.0
2009-01-23 18:02:00,1.36755,1.3693,1.36755,1.36895,303400000.0
2009-01-23 18:03:00,1.36895,1.36945,1.3683,1.3693,181400000.0
2009-01-23 18:04:00,1.3693,1.3712,1.36895,1.3712,242400000.0
2009-01-23 18:05:00,1.37115,1.37155,1.3703,1.37095,236800000.0
2009-01-23 18:06:00,1.37095,1.37105,1.3705,1.37105,184800000.0
2009-01-23 18:07:00,1.37105,1.3711,1.3707,1.3707,184200000.0
2009-01-23 18:08:00,1.3707,1.37095,1.37015,1.3703,122600000.0
2009-01-23 18:09:00,1.3703,1.3703,1.3694,1.36975,155200000.0
2009-01-23 18:10:00,1.36965,1.37,1.3687,1.369,255000000.0
2009-01-23 18:11:00,1.3689,1.36945,1.3687,1.36885,218000000.0
2009-01-23 18:12:00,1.3688,1.3688,1.36775,1.3686,298200000.0
2009-01-23 18:13:00,1.36865,1.369,1.36865,1.3688,206000000.0
2009-01-23 18:14:00,1.36895,1.3699,1.36895,1.36955,118400000.0
2009-01-23 18:15:00,1.3696,1.37235,1.36955,1.3723,205800000.0
2009-01-23 18:16:00,1.37215,1.374,1.37215,1.3728,195800000.0
2009-01-23 18:17:00,1.3729,1.37325,1.3718,1.3718,230700000.0
2009-01-23 18:18:00,1.3718,1.37335,1.3718,1.37325,191000000.0
2009-01-23 18:19:00,1.37325,1.3735,1.3728,1.37305,297600000.0
2009-01-23 18:20:00,1.373,1.3731,1.3721,1.3722,418000000.0
2009-01-23 18:21:00,1.3722,1.3724,1.371,1.371,196300000.0
2009-01-23 18:22:00,1.371,1.37165,1.3706,1.3707,349000000.0
2009-01-23 18:23:00,1.37075,1.37265,1.37075,1.37245,241800000.0
2009-01-23 18:24:00,1.37245,1.37255,1.37095,1.3714,199600000.0
2009-01-23 18:25:00,1.3715,1.37175,1.3708,1.37105,116000000.0
2009-01-23 18:26:00,1.37115,1.37115,1.36985,1.37005,325900000.0
2009-01-23 18:27:00,1.37005,1.37135,1.36975,1.3713,235600000.0
2009-01-23 18:28:00,1.37135,1.37185,1.3708,1.3714,224100000.0
2009-01-23 18:29:00,1.37135,1.37155,1.37115,1.37125,139800000.0
2009-01-23 18:30:00,1.3712,1.3716,1.3708,1.3714,150200000.0
2009-01-23 18:31:00,1.3714,1.3714,1.36975,1.36975,126000000.0
2009-01-23 18:32:00,1.36975,1.3699,1.36865,1.36865,142500000.0
2009-01-23 18:33:00,1.3686,1.3687,1.36765,1.3677,171000000.0
2009-01-23 18:34:00,1.36765,1.36835,1.36765,1.3681,149800000.0
2009-01-23 18:35:00,1.3681,1.36825,1.3679,1.36825,77100000.0
2009-01-23 18:36:00,1.36825,1.3684,1.3679,1.3681,199100000.0
2009-01-23 18:37:00,1.368,1.368,1.3654,1.3654,282200000.0
2009-01-23 18:38:00,1.36525,1.366,1.365,1.36565,165400000.0
2009-01-23 18:39:00,1.3657,1.3659,1.36535,1.3654,218700000.0
2009-01-23 18:40:00,1.36545,1.3672,1.36535,1.36705,131500000.0
2009-01-23 18:41:00,1.36725,1.3679,1.3669,1.36775,132500000.0
2009-01-23 18:42:00,1.36755,1.36785,1.36745,1.36755,65600000.0
2009-01-23 18:43:00,1.3676,1.36865,1.36755,1.36785,206000000.0
2009-01-23 18:44:00,1.36775,1.3683,1.3673,1.36745,401600000.0
2009-01-23 18:45:00,1.3675,1.36825,1.36735,1.3674,316200000.0
2009-01-23 18:46:00,1.3674,1.3678,1.3659,1.36625,331000000.0
2009-01-23 18:47:00,1.3663,1.3668,1.3647,1.36485,287800000.0
2009-01-23 18:48:00,1.36495,1.36675,1.36465,1.36645,380400000.0
2009-01-23 18:49:00,1.36635,1.36635,1.36485,1.3654,245600000.0
2009-01-23 18:50:00,1.36545,1.36575,1.36455,1.3648,157400000.0
2009-01-23 18:51:00,1.365,1.365,1.36455,1.36485,132800000.0
2009-01-23 18:52:00,1.36485,1.36485,1.36415,1.3642,206500000.0
2009-01-23 18:53:00,1.3642,1.3646,1.3639,1.364,297400000.0
2009-01-23 18:54:00,1.3641,1.3645,1.364,1.36435,239800000.0
2009-01-23 18:55:00,1.3643,1.365,1.36415,1.36415,232800000.0
2009-01-23 18:56:00,1.3642,1.3644,1.3638,1.364,361800000.0
2009-01-23 18:57:00,1.364,1.364,1.36095,1.36095,220500000.0
2009-01-23 18:58:00,1.36095,1.3626,1.3606,1.3626,215000000.0
2009-01-23 18:59:00,1.3626,1.3649,1.3625,1.3649,281100000.0
2009-01-23 19:00:00,1.36495,1.36505,1.3644,1.3647,163000000.0
2009-01-23 19:01:00,1.36465,1.36475,1.36415,1.3642,183200000.0
2009-01-23 19:02:00,1.36415,1.36425,1.36365,1.3639,157700000.0
2009-01-23 19:03:00,1.364,1.365,1.36385,1.36495,256600000.0
2009-01-23 19:04:00,1.36495,1.36515,1.3649,1.3651,136800000.0
2009-01-23 19:05:00,1.36535,1.3672,1.36515,1.36685,168100000.0
2009-01-23 19:06:00,1.36685,1.36685,1.36485,1.36585,235800000.0
2009-01-23 19:07:00,1.3657,1.36705,1.3657,1.3662,132600000.0
2009-01-23 19:08:00,1.3662,1.3664,1.3648,1.36495,163800000.0
2009-01-23 19:09:00,1.3649,1.3649,1.364,1.3641,108400000.0
2009-01-23 19:10:00,1.3642,1.36565,1.3642,1.36505,176800000.0
2009-01-23 19:11:00,1.3651,1.36525,1.36485,1.3652,83200000.0
2009-01-23 19:12:00,1.36525,1.3653,1.3644,1.3645,96800000.0
2009-01-23 19:13:00,1.3645,1.3674,1.3645,1.3674,156200000.0
2009-01-23 19:14:00,1.3674,1.3684,1.3672,1.36755,157700000.0
2009-01-23 19:15:00,1.36755,1.36755,1.3669,1.36735,182000000.0
2009-01-23 19:16:00,1.36735,1.36735,1.36705,1.36705,286200000.0
2009-01-23 19:17:00,1.36705,1.36715,1.3668,1.3668,206200000.0
2009-01-23 19:18:00,1.3668,1.36755,1.3668,1.3675,252200000.0
2009-01-23 19:19:00,1.36735,1.36795,1.3671,1.36795,119900000.0
2009-01-23 19:20:00,1.36795,1.36845,1.3679,1.36835,129800000.0
2009-01-23 19:21:00,1.3682,1.36945,1.3681,1.3693,193800000.0
2009-01-23 19:22:00,1.36945,1.3726,1.36945,1.37225,228000000.0
2009-01-23 19:23:00,1.3722,1.37245,1.3709,1.37195,234600000.0
2009-01-23 19:24:00,1.37195,1.37275,1.3713,1.37155,212900000.0
2009-01-23 19:25:00,1.3713,1.3715,1.37035,1.371,177800000.0
2009-01-23 19:26:00,1.37095,1.371,1.3702,1.3709,218200000.0
2009-01-23 19:27:00,1.37095,1.37095,1.3698,1.36995,130400000.0
2009-01-23 19:28:00,1.37005,1.37055,1.3695,1.37,190600000.0
2009-01-23 19:29:00,1.37,1.37045,1.36925,1.36935,254600000.0
2009-01-23 19:30:00,1.3693,1.3694,1.36725,1.36775,254600000.0
2009-01-23 19:31:00,1.36785,1.3684,1.36775,1.3681,166000000.0
2009-01-23 19:32:00,1.36805,1.3685,1.36805,1.36835,96600000.0
2009-01-23 19:33:00,1.3684,1.36895,1.36825,1.36825,231000000.0
2009-01-23 19:34:00,1.36825,1.36825,1.36715,1.36765,143600000.0
2009-01-23 19:35:00,1.36785,1.36845,1.3677,1.3681,153600000.0
2009-01-23 19:36:00,1.3681,1.36825,1.3671,1.3671,97400000.0
2009-01-23 19:37:00,1.3666,1.36765,1.36655,1.36725,347200000.0
2009-01-23 19:38:00,1.36715,1.36725,1.36365,1.3643,280400000.0
2009-01-23 19:39:00,1.36425,1.36445,1.36365,1.36385,222400000.0
2009-01-23 19:40:00,1.36385,1.3653,1.36365,1.36525,147000000.0
2009-01-23 19:41:00,1.36525,1.36735,1.36525,1.3673,154200000.0
2009-01-23 19:42:00,1.3673,1.3676,1.3663,1.3671,168600000.0
2009-01-23 19:43:00,1.36705,1.3674,1.3668,1.36705,138600000.0
2009-01-23 19:44:00,1.36705,1.36745,1.3667,1.36745,92400000.0
2009-01-23 19:45:00,1.36745,1.3675,1.36725,1.3673,38200000.0
2009-01-23 19:46:00,1.36725,1.36755,1.36715,1.36715,60000000.0
2009-01-23 19:47:00,1.36715,1.36715,1.36655,1.36675,171400000.0
2009-01-23 19:48:00,1.36675,1.3675,1.36655,1.36745,130000000.0
2009-01-23 19:49:00,1.3673,1.3673,1.36635,1.36665,146000000.0
2009-01-23 19:50:00,1.36665,1.3678,1.3666,1.3678,190000000.0
2009-01-23 19:51:00,1.3677,1.36815,1.36725,1.36815,199000000.0
2009-01-23 19:52:00,1.36795,1.36955,1.3679,1.36955,94000000.0
2009-01-23 19:53:00,1.36975,1.3698,1.3687,1.3687,181200000.0
2009-01-23 19:54:00,1.3687,1.3687,1.3679,1.3685,127400000.0
2009-01-23 19:55:00,1.3685,1.36925,1.36825,1.36825,133400000.0
2009-01-23 19:56:00,1.36825,1.36875,1.36775,1.36875,209200000.0
2009-01-23 19:57:00,1.3688,1.36905,1.3688,1.36905,63200000.0
2009-01-23 19:58:00,1.36905,1.3699,1.36905,1.3699,170000000.0
2009-01-23 19:59:00,1.36995,1.37055,1.36995,1.37,122800000.0
2009-01-23 20:00:00,1.37005,1.37055,1.36985,1.3703,204200000.0
2009-01-23 20:01:00,1.3702,1.3702,1.36985,1.36995,58800000.0
2009-01-23 20:02:00,1.36995,1.36995,1.36915,1.3697,96200000.0
2009-01-23 20:03:00,1.36955,1.3696,1.3686,1.36945,125200000.0
2009-01-23 20:04:00,1.3696,1.3696,1.3687,1.3696,211000000.0
2009-01-23 20:05:00,1.3696,1.3697,1.3696,1.3697,112000000.0
2009-01-23 20:06:00,1.3697,1.3697,1.3695,1.36965,72800000.0
2009-01-23 20:07:00,1.36965,1.36965,1.3688,1.369,58000000.0
2009-01-23 20:08:00,1.3686,1.36875,1.3684,1.36855,119000000.0
2009-01-23 20:09:00,1.36855,1.36935,1.36855,1.3693,168400000.0
2009-01-23 20:10:00,1.36925,1.36925,1.36905,1.36905,40600000.0
2009-01-23 20:11:00,1.36895,1.36955,1.36865,1.3695,153000000.0
2009-01-23 20:12:00,1.3695,1.37035,1.36925,1.3699,197000000.0
2009-01-23 20:13:00,1.36985,1.37135,1.3698,1.37135,160800000.0
2009-01-23 20:14:00,1.37145,1.37145,1.37065,1.37065,121400000.0
2009-01-23 20:15:00,1.37065,1.3712,1.37065,1.37085,136800000.0
2009-01-23 20:16:00,1.37085,1.3711,1.37085,1.37095,105200000.0
2009-01-23 20:17:00,1.3709,1.3709,1.37075,1.37085,78600000.0
2009-01-23 20:18:00,1.37085,1.37095,1.3706,1.37085,112600000.0
2009-01-23 20:19:00,1.3709,1.3719,1.37065,1.37175,167600000.0
2009-01-23 20:20:00,1.37175,1.37175,1.3709,1.37165,195200000.0
2009-01-23 20:21:00,1.37165,1.372,1.3712,1.372,218400000.0
2009-01-23 20:22:00,1.372,1.3731,1.3719,1.37305,120800000.0
2009-01-23 20:23:00,1.37305,1.3733,1.3726,1.37265,93000000.0
2009-01-23 20:24:00,1.37265,1.37315,1.37255,1.37315,102800000.0
2009-01-23 20:25:00,1.3733,1.37385,1.3733,1.37345,154000000.0
2009-01-23 20:26:00,1.37345,1.3744,1.37345,1.3744,286600000.0
2009-01-23 20:27:00,1.3746,1.37475,1.3729,1.37455,253400000.0
2009-01-23 20:28:00,1.37455,1.3747,1.37375,1.37375,227800000.0
2009-01-23 20:29:00,1.3737,1.37425,1.3735,1.37385,133400000.0
2009-01-23 20:30:00,1.37385,1.3744,1.3737,1.3744,213600000.0
2009-01-23 20:31:00,1.3743,1.37495,1.37425,1.3745,225200000.0
2009-01-23 20:32:00,1.3745,1.3749,1.37445,1.3748,164400000.0
2009-01-23 20:33:00,1.37475,1.37645,1.37475,1.3755,154000000.0
2009-01-23 20:34:00,1.3755,1.37595,1.37535,1.3758,65000000.0
2009-01-23 20:35:00,1.3758,1.37645,1.37575,1.37645,116600000.0
2009-01-23 20:36:00,1.37645,1.37665,1.37635,1.37655,53600000.0
2009-01-23 20:37:00,1.3765,1.37655,1.3743,1.3743,146600000.0
2009-01-23 20:38:00,1.3743,1.3745,1.3742,1.3745,27600000.0
2009-01-23 20:39:00,1.3745,1.3745,1.37325,1.3733,197600000.0
2009-01-23 20:40:00,1.3733,1.37395,1.37275,1.37395,139400000.0
2009-01-23 20:41:00,1.37395,1.37395,1.37355,1.37365,79400000.0
2009-01-23 20:42:00,1.37365,1.3737,1.3735,1.3735,30800000.0
2009-01-23 20:43:00,1.37355,1.37395,1.3735,1.37385,57800000.0
2009-01-23 20:44:00,1.37385,1.376,1.37385,1.376,135800000.0
2009-01-23 20:45:00,1.376,1.37635,1.37595,1.3763,65800000.0
2009-01-23 20:46:00,1.37615,1.37615,1.3748,1.37495,201800000.0
2009-01-23 20:47:00,1.37495,1.37565,1.37495,1.37545,106200000.0
2009-01-23 20:48:00,1.37545,1.3756,1.37525,1.3754,181000000.0
2009-01-23 20:49:00,1.37545,1.37545,1.375,1.37525,142400000.0
2009-01-23 20:50:00,1.3753,1.37565,1.37515,1.37565,181800000.0
2009-01-23 20:51:00,1.37565,1.37615,1.3755,1.3758,166200000.0
2009-01-23 20:52:00,1.37585,1.37615,1.3757,1.37585,239800000.0
2009-01-23 20:53:00,1.37585,1.37635,1.3755,1.3755,156600000.0
2009-01-23 20:54:00,1.37545,1.3755,1.37505,1.37515,68600000.0
2009-01-23 20:55:00,1.37515,1.37525,1.37495,1.3752,80200000.0
2009-01-23 20:56:00,1.37525,1.37555,1.3751,1.37545,126600000.0
2009-01-23 20:57:00,1.37545,1.37575,1.37545,1.3756,98000000.0
2009-01-23 20:58:00,1.3756,1.377,1.3753,1.377,164400000.0
2009-01-23 20:59:00,1.3768,1.37715,1.3763,1.37705,128000000.0
2009-01-23 21:00:00,1.37705,1.378,1.37705,1.3772,130900000.0
2009-01-23 21:01:00,1.3772,1.3772,1.37545,1.37545,48600000.0
2009-01-23 21:02:00,1.3754,1.37615,1.3754,1.37615,141600000.0
2009-01-23 21:03:00,1.37615,1.37625,1.37555,1.37555,133800000.0
2009-01-23 21:04:00,1.37545,1.37655,1.3751,1.37655,251200000.0
2009-01-23 21:05:00,1.37655,1.37665,1.3754,1.376,274600000.0
2009-01-23 21:06:00,1.376,1.3766,1.37565,1.37655,93000000.0
2009-01-23 21:07:00,1.37655,1.37655,1.37585,1.37625,185200000.0
2009-01-23 21:08:00,1.37625,1.37715,1.37605,1.377,207000000.0
2009-01-23 21:09:00,1.37695,1.37695,1.376,1.37605,89600000.0
2009-01-23 21:10:00,1.37605,1.37605,1.37525,1.37525,80600000.0
2009-01-23 21:11:00,1.37525,1.37595,1.37525,1.37555,141200000.0
2009-01-23 21:12:00,1.3755,1.3759,1.3755,1.37555,212600000.0
2009-01-23 21:13:00,1.37565,1.37605,1.37535,1.3755,281600000.0
2009-01-23 21:14:00,1.37545,1.37565,1.3753,1.37565,82600000.0
2009-01-23 21:15:00,1.3757,1.3761,1.37515,1.3761,213000000.0
2009-01-23 21:16:00,1.37615,1.3769,1.37575,1.3768,171000000.0
2009-01-23 21:17:00,1.3768,1.37695,1.37645,1.37695,113600000.0
2009-01-23 21:18:00,1.377,1.37715,1.37655,1.37655,122000000.0
2009-01-23 21:19:00,1.37655,1.37655,1.37595,1.37605,66200000.0
2009-01-23 21:20:00,1.37605,1.37695,1.3759,1.37695,139200000.0
2009-01-23 21:21:00,1.37695,1.37715,1.3765,1.37655,106600000.0
2009-01-23 21:22:00,1.37655,1.3771,1.37655,1.3771,47800000.0
2009-01-23 21:23:00,1.3772,1.37805,1.37715,1.37785,151200000.0
2009-01-23 21:24:00,1.3778,1.37795,1.3777,1.37795,120200000.0
2009-01-23 21:25:00,1.37795,1.37805,1.37795,1.37805,31000000.0
2009-01-23 21:26:00,1.37805,1.3793,1.3779,1.3784,248400000.0
2009-01-23 21:27:00,1.37835,1.37855,1.3764,1.3768,201400000.0
2009-01-23 21:28:00,1.3768,1.3769,1.37615,1.37665,130600000.0
2009-01-23 21:29:00,1.37665,1.37695,1.37665,1.37695,51600000.0
2009-01-23 21:30:00,1.37695,1.37775,1.37695,1.37745,162600000.0
2009-01-23 21:31:00,1.37745,1.3775,1.3766,1.3766,47200000.0
2009-01-23 21:32:00,1.37655,1.37655,1.37635,1.37645,36000000.0
2009-01-23 21:33:00,1.37655,1.37685,1.37625,1.37665,61600000.0
2009-01-23 21:34:00,1.37665,1.37665,1.37605,1.37615,52200000.0
2009-01-23 21:35:00,1.37615,1.37615,1.376,1.376,36800000.0
2009-01-23 21:36:00,1.376,1.3765,1.376,1.3762,153200000.0
2009-01-23 21:37:00,1.3762,1.3762,1.37605,1.37605,31200000.0
2009-01-23 21:38:00,1.37605,1.37695,1.37605,1.3769,136000000.0
2009-01-23 21:39:00,1.3769,1.37695,1.3767,1.37695,58600000.0
2009-01-23 21:40:00,1.37695,1.37705,1.3765,1.3767,122000000.0
2009-01-23 21:41:00,1.3767,1.37705,1.3766,1.3769,176000000.0
2009-01-23 21:42:00,1.3768,1.3772,1.3765,1.3772,298600000.0
2009-01-23 21:43:00,1.37705,1.3771,1.3769,1.3771,176800000.0
2009-01-23 21:44:00,1.3771,1.37715,1.3769,1.37695,47200000.0
2009-01-23 21:45:00,1.377,1.37705,1.37655,1.37655,145600000.0
2009-01-23 21:46:00,1.37655,1.37685,1.37655,1.37665,69200000.0
2009-01-23 21:47:00,1.3768,1.37745,1.3768,1.3772,58800000.0
2009-01-23 21:48:00,1.3772,1.37785,1.3772,1.37785,34800000.0
2009-01-23 21:49:00,1.37759,1.37765,1.37739,1.37739,7200000.0
2009-01-23 21:50:00,1.37765,1.37765,1.3772,1.37735,114400000.0
2009-01-23 21:51:00,1.37735,1.37735,1.37735,1.37735,28000000.0
2009-01-23 21:52:00,1.37735,1.37735,1.3764,1.37645,183400000.0
2009-01-23 21:53:00,1.3765,1.3766,1.3765,1.3766,52600000.0
2009-01-23 21:54:00,1.37655,1.37675,1.3762,1.37625,147000000.0
2009-01-23 21:55:00,1.37615,1.3764,1.37585,1.3759,154200000.0
2009-01-23 21:56:00,1.37575,1.376,1.37475,1.376,192800000.0
2009-01-23 21:57:00,1.3761,1.37625,1.37595,1.37615,79600000.0
2009-01-23 21:58:00,1.37615,1.37615,1.37595,1.37605,18000000.0
2009-01-23 21:59:00,1.37605,1.3766,1.37605,1.37625,160000000.0
2009-01-23 22:00:00,1.3763,1.37675,1.37595,1.3762,98000000.0
2009-01-23 22:01:00,1.3762,1.37645,1.37585,1.37645,60200000.0
2009-01-23 22:02:00,1.37645,1.3766,1.37615,1.3763,58600000.0
2009-01-23 22:03:00,1.37635,1.3776,1.37635,1.37755,105800000.0
2009-01-23 22:04:00,1.37765,1.37765,1.37705,1.37745,159000000.0
2009-01-23 22:05:00,1.37745,1.37745,1.37715,1.3774,87600000.0
2009-01-23 22:06:00,1.3774,1.3774,1.3763,1.37665,159400000.0
2009-01-23 22:07:00,1.37665,1.37745,1.3766,1.3772,289200000.0
2009-01-23 22:08:00,1.3772,1.3777,1.3767,1.37765,190800000.0
2009-01-23 22:09:00,1.37745,1.3775,1.37715,1.37735,198600000.0
2009-01-23 22:10:00,1.37735,1.3777,1.3773,1.3777,89200000.0
2009-01-23 22:11:00,1.3777,1.37815,1.37725,1.37765,113600000.0
2009-01-23 22:12:00,1.3776,1.37815,1.3773,1.37775,229800000.0
2009-01-23 22:13:00,1.3777,1.37825,1.3777,1.3782,70800000.0
2009-01-23 22:14:00,1.3782,1.37825,1.37785,1.3779,88400000.0
2009-01-23 22:15:00,1.37785,1.3781,1.37775,1.378,161200000.0
2009-01-23 22:16:00,1.378,1.378,1.37735,1.37765,186600000.0
2009-01-23 22:17:00,1.3777,1.37775,1.37735,1.3777,114200000.0
2009-01-23 22:18:00,1.3777,1.3781,1.37755,1.3779,117400000.0
2009-01-23 22:19:00,1.3779,1.3781,1.3779,1.3781,29600000.0
2009-01-23 22:20:00,1.37815,1.37895,1.37815,1.37895,74600000.0
2009-01-23 22:21:00,1.3789,1.37895,1.378,1.3783,135200000.0
2009-01-23 22:22:00,1.3783,1.37835,1.37825,1.3783,131200000.0
2009-01-23 22:23:00,1.3783,1.379,1.3781,1.37885,166600000.0
2009-01-23 22:24:00,1.37875,1.3789,1.3785,1.3789,119000000.0
2009-01-23 22:25:00,1.3789,1.3791,1.37885,1.379,62000000.0
2009-01-23 22:26:00,1.379,1.379,1.379,1.379,17200000.0
2009-01-23 22:27:00,1.379,1.379,1.37875,1.3789,64200000.0
2009-01-23 22:28:00,1.3789,1.3789,1.37885,1.3789,21600000.0
2009-01-23 22:29:00,1.3789,1.3789,1.37865,1.3787,15400000.0
2009-01-23 22:30:00,1.37865,1.37915,1.37835,1.379,128800000.0
2009-01-23 22:31:00,1.379,1.3791,1.37865,1.37885,129800000.0
2009-01-23 22:32:00,1.37885,1.3789,1.37855,1.3788,89800000.0
2009-01-23 22:33:00,1.3782,1.3787,1.3781,1.3781,93000000.0
2009-01-23 22:34:00,1.37815,1.37845,1.3781,1.37845,118400000.0
2009-01-23 22:35:00,1.37845,1.37845,1.37805,1.37825,90600000.0
2009-01-23 22:36:00,1.3783,1.3783,1.37805,1.3782,113200000.0
2009-01-23 22:37:00,1.3782,1.3783,1.3781,1.3781,97800000.0
2009-01-23 22:38:00,1.3781,1.3781,1.378,1.378,20800000.0
2009-01-23 22:39:00,1.378,1.3781,1.378,1.3781,24000000.0
2009-01-23 22:40:00,1.3781,1.3783,1.3781,1.37825,47200000.0
2009-01-23 22:41:00,1.37825,1.37825,1.37805,1.3781,34400000.0
2009-01-23 22:42:00,1.37825,1.3784,1.3781,1.3784,71600000.0
2009-01-23 22:43:00,1.3784,1.37865,1.3784,1.3786,38400000.0
2009-01-23 22:44:00,1.37865,1.37865,1.37865,1.37865,20200000.0
2009-01-23 22:45:00,1.37865,1.37865,1.3785,1.3786,118400000.0
2009-01-23 22:46:00,1.3786,1.3789,1.3786,1.3789,105800000.0
2009-01-23 22:47:00,1.3789,1.37895,1.3787,1.3788,172200000.0
2009-01-23 22:48:00,1.37885,1.379,1.37885,1.379,135600000.0
2009-01-23 22:49:00,1.379,1.3793,1.37885,1.3793,101600000.0
2009-01-23 22:50:00,1.3793,1.3798,1.3793,1.37965,131600000.0
2009-01-23 22:51:00,1.37965,1.37965,1.37945,1.3795,82600000.0
2009-01-23 22:52:00,1.3795,1.37955,1.37915,1.3792,119000000.0
2009-01-23 22:53:00,1.37915,1.3792,1.37915,1.3792,42000000.0
2009-01-23 22:54:00,1.3791,1.38,1.3791,1.37985,83000000.0
2009-01-23 22:55:00,1.37985,1.37995,1.3796,1.37975,80400000.0
2009-01-23 22:56:00,1.37975,1.38,1.37965,1.37965,63800000.0
2009-01-23 22:57:00,1.3797,1.37985,1.3794,1.37965,162200000.0
2009-01-23 22:58:00,1.37965,1.3804,1.37965,1.38035,65400000.0
2009-01-23 22:59:00,1.38035,1.38045,1.38015,1.38045,38000000.0
2009-01-23 23:00:00,1.38045,1.3806,1.3804,1.38045,78400000.0
2009-01-23 23:01:00,1.38045,1.38045,1.37985,1.37985,111000000.0
2009-01-23 23:02:00,1.3798,1.3798,1.37925,1.37925,123800000.0
2009-01-23 23:03:00,1.3792,1.3794,1.37885,1.3794,25200000.0
2009-01-23 23:04:00,1.3794,1.37955,1.3787,1.3789,101400000.0
2009-01-23 23:05:00,1.3789,1.379,1.37615,1.37615,103200000.0
2009-01-23 23:06:00,1.37625,1.3776,1.37625,1.37735,87000000.0
2009-01-23 23:07:00,1.37735,1.37775,1.377,1.3777,109200000.0
2009-01-23 23:08:00,1.3773,1.3781,1.3772,1.3777,135600000.0
2009-01-23 23:09:00,1.3777,1.3783,1.3777,1.37815,86800000.0
2009-01-23 23:10:00,1.3782,1.3783,1.3781,1.3783,32400000.0
2009-01-23 23:11:00,1.37845,1.37845,1.37845,1.37845,4400000.0
2009-01-23 23:12:00,1.37845,1.37865,1.3783,1.37865,52400000.0
2009-01-23 23:13:00,1.37855,1.3794,1.37855,1.3792,62800000.0
2009-01-23 23:14:00,1.37925,1.3803,1.3792,1.3801,135600000.0
2009-01-23 23:15:00,1.38015,1.3803,1.37995,1.38,187200000.0
2009-01-23 23:16:00,1.37995,1.3805,1.37965,1.38015,94800000.0
2009-01-23 23:17:00,1.37995,1.38045,1.37995,1.38045,50600000.0
2009-01-23 23:18:00,1.38045,1.3806,1.38045,1.38055,22800000.0
2009-01-23 23:19:00,1.38055,1.3812,1.38055,1.381,108800000.0
2009-01-23 23:20:00,1.38105,1.382,1.381,1.38145,85200000.0
2009-01-23 23:21:00,1.38145,1.38145,1.38135,1.3814,39200000.0
2009-01-23 23:22:00,1.38125,1.38145,1.38115,1.38145,83200000.0
2009-01-23 23:23:00,1.3816,1.3816,1.3812,1.3812,38200000.0
2009-01-23 23:24:00,1.3812,1.3812,1.38115,1.38115,78400000.0
2009-01-23 23:25:00,1.38135,1.38135,1.38105,1.38105,27200000.0
2009-01-23 23:26:00,1.38105,1.3812,1.38105,1.3812,35600000.0
2009-01-23 23:27:00,1.3812,1.3812,1.38085,1.38115,62000000.0
2009-01-23 23:28:00,1.38115,1.38125,1.38115,1.38125,40800000.0
2009-01-23 23:29:00,1.38125,1.38125,1.3812,1.3812,16400000.0
2009-01-23 23:30:00,1.3812,1.3812,1.3807,1.3807,85600000.0
2009-01-23 23:31:00,1.3807,1.38095,1.3807,1.3809,43800000.0
2009-01-23 23:32:00,1.38085,1.38085,1.3807,1.3807,39200000.0
2009-01-23 23:33:00,1.3807,1.3807,1.38045,1.3806,60400000.0
2009-01-23 23:34:00,1.3806,1.38065,1.38025,1.3805,98400000.0
2009-01-23 23:35:00,1.3805,1.38065,1.3805,1.38065,9400000.0
2009-01-23 23:36:00,1.3806,1.38065,1.38,1.38055,183700000.0
2009-01-23 23:37:00,1.38055,1.3807,1.38005,1.3807,89800000.0
2009-01-23 23:38:00,1.3807,1.38075,1.3803,1.38075,33200000.0
2009-01-23 23:39:00,1.3807,1.3809,1.3801,1.38075,57200000.0
2009-01-23 23:40:00,1.38065,1.38065,1.3806,1.3806,46400000.0
2009-01-23 23:41:00,1.3806,1.38085,1.38025,1.38025,78000000.0
2009-01-23 23:42:00,1.38025,1.38025,1.3801,1.3801,11800000.0
2009-01-23 23:43:00,1.38015,1.38015,1.3798,1.3798,58000000.0
2009-01-23 23:44:00,1.3797,1.3799,1.3794,1.37955,44800000.0
2009-01-23 23:45:00,1.3796,1.37985,1.3796,1.37965,86400000.0
2009-01-23 23:46:00,1.37965,1.37965,1.37945,1.37945,28400000.0
2009-01-23 23:47:00,1.37945,1.37955,1.3794,1.3794,65600000.0
2009-01-23 23:48:00,1.3794,1.3794,1.3794,1.3794,2800000.0
2009-01-23 23:49:00,1.3794,1.37955,1.37935,1.37955,21200000.0
2009-01-23 23:50:00,1.37955,1.3796,1.37935,1.37935,97200000.0
2009-01-23 23:51:00,1.37935,1.37965,1.37925,1.3796,64400000.0
2009-01-23 23:52:00,1.3796,1.37975,1.37925,1.3796,86400000.0
2009-01-23 23:53:00,1.37935,1.37945,1.37905,1.37925,51600000.0
2009-01-23 23:54:00,1.37925,1.37925,1.37925,1.37925,9000000.0
2009-01-23 23:55:00,1.37925,1.3793,1.3789,1.3793,24400000.0
2009-01-23 23:56:00,1.3793,1.37935,1.37845,1.3787,43400000.0
2009-01-23 23:57:00,1.37885,1.37905,1.3785,1.3787,50400000.0
2009-01-23 23:58:00,1.3786,1.37985,1.3786,1.37955,41000000.0
2009-01-23 23:59:00,1.37955,1.37955,1.37935,1.37935,8000000.0
2009-01-26 00:00:00,1.3682,1.3683,1.368,1.3683,124000000.0
2009-01-26 00:01:00,1.3681,1.3681,1.3668,1.3668,124000000.0
2009-01-26 00:02:00,1.3667,1.3669,1.3666,1.3669,124000000.0
2009-01-26 00:03:00,1.367,1.3671,1.3666,1.3666,124000000.0
2009-01-26 00:04:00,1.3665,1.3665,1.3662,1.3662,124000000.0
2009-01-26 00:05:00,1.3663,1.3664,1.3662,1.3663,124000000.0
2009-01-26 00:06:00,1.3664,1.3664,1.3663,1.3663,124000000.0
2009-01-26 00:07:00,1.3664,1.3664,1.3659,1.366,124000000.0
2009-01-26 00:08:00,1.3661,1.3664,1.3661,1.3663,124000000.0
2009-01-26 00:09:00,1.3662,1.3663,1.3651,1.3651,124000000.0
2009-01-26 00:10:00,1.365,1.365,1.3645,1.3645,124000000.0
2009-01-26 00:11:00,1.3644,1.3644,1.3581,1.3586,124000000.0
2009-01-26 00:12:00,1.3587,1.3599,1.3569,1.358,124000000.0
2009-01-26 00:13:00,1.3578,1.3586,1.3577,1.3583,124000000.0
2009-01-26 00:14:00,1.3584,1.3601,1.3584,1.3598,124000000.0
2009-01-26 00:15:00,1.3597,1.3615,1.3597,1.3615,124000000.0
2009-01-26 00:16:00,1.3616,1.3624,1.3615,1.3619,124000000.0
2009-01-26 00:17:00,1.3618,1.3619,1.3604,1.3607,124000000.0
2009-01-26 00:18:00,1.3606,1.3609,1.3595,1.3597,124000000.0
2009-01-26 00:19:00,1.3595,1.3595,1.3586,1.3589,124000000.0
2009-01-26 00:20:00,1.359,1.359,1.3584,1.3584,124000000.0
2009-01-26 00:21:00,1.3583,1.3587,1.3567,1.3567,124000000.0
2009-01-26 00:22:00,1.3568,1.3582,1.3567,1.358,124000000.0
2009-01-26 00:23:00,1.3581,1.3581,1.3564,1.3567,124000000.0
2009-01-26 00:24:00,1.3568,1.3577,1.3562,1.3564,124000000.0
2009-01-26 00:25:00,1.3569,1.357,1.3558,1.3562,124000000.0
2009-01-26 00:26:00,1.3563,1.3569,1.3561,1.3565,124000000.0
2009-01-26 00:27:00,1.3568,1.3569,1.3563,1.3563,124000000.0
2009-01-26 00:28:00,1.3564,1.3575,1.3563,1.3573,124000000.0
2009-01-26 00:29:00,1.3574,1.3582,1.357,1.3578,124000000.0
2009-01-26 00:30:00,1.3579,1.358,1.3572,1.3578,124000000.0
2009-01-26 00:31:00,1.3579,1.358,1.3573,1.3577,124000000.0
2009-01-26 00:32:00,1.3575,1.3575,1.3568,1.357,124000000.0
2009-01-26 00:33:00,1.3568,1.357,1.3554,1.3554,124000000.0
2009-01-26 00:34:00,1.3553,1.3553,1.3549,1.3551,124000000.0
2009-01-26 00:35:00,1.3552,1.3554,1.3549,1.355,124000000.0
2009-01-26 00:36:00,1.3552,1.3558,1.355,1.3557,124000000.0
2009-01-26 00:37:00,1.3559,1.357,1.3556,1.3566,124000000.0
2009-01-26 00:38:00,1.3567,1.3572,1.3567,1.3572,124000000.0
2009-01-26 00:39:00,1.3573,1.3578,1.357,1.3576,124000000.0
2009-01-26 00:40:00,1.3577,1.3585,1.3577,1.358,124000000.0
2009-01-26 00:41:00,1.3577,1.359,1.3577,1.3589,124000000.0
2009-01-26 00:42:00,1.3587,1.359,1.3581,1.3584,124000000.0
2009-01-26 00:43:00,1.3585,1.359,1.3584,1.3586,124000000.0
2009-01-26 00:44:00,1.3589,1.359,1.3586,1.3589,124000000.0
2009-01-26 00:45:00,1.3588,1.359,1.358,1.3582,124000000.0
2009-01-26 00:46:00,1.3581,1.3582,1.3574,1.3576,124000000.0
2009-01-26 00:47:00,1.3577,1.3582,1.3577,1.3582,124000000.0
2009-01-26 00:48:00,1.3583,1.3585,1.3581,1.3585,124000000.0
2009-01-26 00:49:00,1.3586,1.3586,1.3583,1.3584,124000000.0
2009-01-26 00:50:00,1.3583,1.3585,1.3582,1.3585,124000000.0
2009-01-26 00:52:00,1.3584,1.3585,1.3582,1.3583,124000000.0
2009-01-26 00:53:00,1.3584,1.3589,1.3582,1.3588,124000000.0
2009-01-26 00:54:00,1.359,1.3602,1.3589,1.3602,124000000.0
2009-01-26 00:55:00,1.3603,1.3612,1.3601,1.361,124000000.0
2009-01-26 00:56:00,1.3609,1.3612,1.3604,1.3612,124000000.0
2009-01-26 00:57:00,1.3611,1.3612,1.3611,1.3612,124000000.0
2009-01-26 00:58:00,1.3613,1.3614,1.3613,1.3614,124000000.0
2009-01-26 00:59:00,1.3615,1.3615,1.3614,1.3614,124000000.0
2009-01-26 01:00:00,1.3615,1.3615,1.3613,1.3613,124000000.0
2009-01-26 01:01:00,1.3614,1.3628,1.3614,1.3627,124000000.0
2009-01-26 01:02:00,1.3628,1.3631,1.3627,1.3631,124000000.0
2009-01-26 01:03:00,1.3632,1.364,1.3632,1.3639,124000000.0
2009-01-26 01:04:00,1.364,1.3645,1.3636,1.3637,124000000.0
2009-01-26 01:05:00,1.3639,1.364,1.3635,1.3636,124000000.0
2009-01-26 01:06:00,1.3638,1.364,1.3632,1.3637,124000000.0
2009-01-26 01:07:00,1.3638,1.3638,1.363,1.3631,124000000.0
2009-01-26 01:08:00,1.363,1.3631,1.3619,1.362,124000000.0
2009-01-26 01:09:00,1.3621,1.3621,1.361,1.3612,124000000.0
2009-01-26 01:10:00,1.3611,1.3617,1.361,1.3616,124000000.0
2009-01-26 01:11:00,1.3615,1.362,1.3615,1.362,124000000.0
2009-01-26 01:12:00,1.3621,1.3622,1.3616,1.3618,124000000.0
2009-01-26 01:13:00,1.3616,1.3621,1.3615,1.3621,124000000.0
2009-01-26 01:14:00,1.362,1.3622,1.362,1.3621,124000000.0
2009-01-26 01:15:00,1.3622,1.3622,1.3619,1.3621,124000000.0
2009-01-26 01:16:00,1.3622,1.3624,1.3621,1.3621,124000000.0
2009-01-26 01:17:00,1.3618,1.3621,1.3604,1.3608,124000000.0
2009-01-26 01:18:00,1.3604,1.3612,1.3601,1.3609,124000000.0
2009-01-26 01:19:00,1.361,1.3611,1.3601,1.3601,124000000.0
2009-01-26 01:20:00,1.36,1.3603,1.3588,1.359,124000000.0
2009-01-26 01:21:00,1.3591,1.3594,1.3591,1.3593,124000000.0
2009-01-26 01:22:00,1.3594,1.3596,1.3592,1.3594,124000000.0
2009-01-26 01:23:00,1.3595,1.3597,1.3592,1.3593,124000000.0
2009-01-26 01:24:00,1.3595,1.36,1.3595,1.3597,124000000.0
2009-01-26 01:25:00,1.3598,1.3599,1.3597,1.3599,124000000.0
2009-01-26 01:26:00,1.3602,1.3605,1.3601,1.3601,124000000.0
2009-01-26 01:27:00,1.3602,1.3611,1.3602,1.3606,124000000.0
2009-01-26 01:28:00,1.3607,1.3622,1.3606,1.3621,124000000.0
2009-01-26 01:29:00,1.3622,1.3635,1.362,1.3632,124000000.0
2009-01-26 01:30:00,1.3631,1.3635,1.362,1.362,124000000.0
2009-01-26 01:31:00,1.3619,1.362,1.3613,1.3613,124000000.0
2009-01-26 01:32:00,1.3612,1.3623,1.3612,1.3623,124000000.0
2009-01-26 01:33:00,1.3622,1.3624,1.3622,1.3623,124000000.0
2009-01-26 01:34:00,1.3622,1.3624,1.3622,1.3623,124000000.0
2009-01-26 01:36:00,1.3622,1.3622,1.3619,1.3621,124000000.0
2009-01-26 01:37:00,1.3622,1.3622,1.3621,1.3622,124000000.0
2009-01-26 01:38:00,1.3621,1.3628,1.3621,1.3628,124000000.0
2009-01-26 01:39:00,1.3627,1.3628,1.3621,1.3627,124000000.0
2009-01-26 01:40:00,1.3626,1.3628,1.3626,1.3628,124000000.0
2009-01-26 01:41:00,1.3627,1.3627,1.3627,1.3627,124000000.0
2009-01-26 01:42:00,1.3626,1.3636,1.3626,1.3636,124000000.0
2009-01-26 01:43:00,1.3635,1.3641,1.3635,1.364,124000000.0
2009-01-26 01:44:00,1.3641,1.3641,1.364,1.364,124000000.0
2009-01-26 01:45:00,1.3639,1.364,1.3636,1.3636,124000000.0
2009-01-26 01:46:00,1.3635,1.3639,1.3626,1.3626,124000000.0
2009-01-26 01:47:00,1.3625,1.3626,1.3623,1.3624,124000000.0
2009-01-26 01:48:00,1.3623,1.3625,1.3622,1.3623,124000000.0
2009-01-26 01:49:00,1.3622,1.3623,1.3615,1.362,124000000.0
2009-01-26 01:50:00,1.3619,1.362,1.3618,1.3619,124000000.0
2009-01-26 01:51:00,1.362,1.362,1.3616,1.3616,124000000.0
2009-01-26 01:52:00,1.3617,1.3617,1.3614,1.3614,124000000.0
2009-01-26 01:53:00,1.3615,1.3615,1.3614,1.3614,124000000.0
2009-01-26 01:54:00,1.3613,1.3616,1.3607,1.3615,124000000.0
2009-01-26 01:55:00,1.3616,1.3622,1.3613,1.3616,124000000.0
2009-01-26 01:56:00,1.3617,1.3622,1.3616,1.3621,124000000.0
2009-01-26 01:57:00,1.362,1.3623,1.3615,1.3615,124000000.0
2009-01-26 01:58:00,1.3616,1.3616,1.3602,1.3605,124000000.0
2009-01-26 01:59:00,1.3606,1.3611,1.3605,1.3611,124000000.0
2009-01-26 02:00:00,1.36125,1.3617,1.3609,1.3617,124000000.0
2009-01-26 02:01:00,1.3617,1.3627,1.36155,1.3625,170200000.0
2009-01-26 02:02:00,1.36255,1.36315,1.3625,1.3631,71800000.0
2009-01-26 02:03:00,1.36305,1.3641,1.36305,1.36395,112200000.0
2009-01-26 02:04:00,1.3639,1.36465,1.36355,1.3636,176800000.0
2009-01-26 02:05:00,1.36355,1.36395,1.36305,1.36315,196400000.0
2009-01-26 02:06:00,1.3635,1.3638,1.36275,1.3637,110000000.0
2009-01-26 02:07:00,1.36385,1.36385,1.36275,1.36295,83200000.0
2009-01-26 02:08:00,1.36305,1.36315,1.3617,1.3617,95000000.0
2009-01-26 02:09:00,1.36135,1.36135,1.36045,1.36115,130800000.0
2009-01-26 02:10:00,1.36115,1.3615,1.3605,1.3615,44000000.0
2009-01-26 02:11:00,1.3614,1.3615,1.3614,1.36145,46600000.0
2009-01-26 02:12:00,1.36145,1.36175,1.3614,1.36145,46200000.0
2009-01-26 02:13:00,1.36135,1.36165,1.36135,1.36165,51200000.0
2009-01-26 02:14:00,1.36155,1.3618,1.36155,1.3618,41200000.0
2009-01-26 02:15:00,1.36175,1.3621,1.36165,1.3618,98400000.0
2009-01-26 02:16:00,1.3618,1.3619,1.3616,1.3616,40400000.0
2009-01-26 02:17:00,1.3616,1.36185,1.35945,1.36025,156800000.0
2009-01-26 02:18:00,1.3606,1.3607,1.3601,1.3606,66400000.0
2009-01-26 02:19:00,1.3606,1.3607,1.35955,1.35955,51600000.0
2009-01-26 02:20:00,1.35955,1.3602,1.3586,1.35875,166200000.0
2009-01-26 02:21:00,1.35905,1.35925,1.3587,1.35925,70000000.0
2009-01-26 02:22:00,1.3593,1.3595,1.35915,1.3593,60200000.0
2009-01-26 02:23:00,1.35935,1.35955,1.35915,1.3592,58600000.0
2009-01-26 02:24:00,1.35925,1.3598,1.35925,1.3595,104000000.0
2009-01-26 02:25:00,1.35965,1.35985,1.35945,1.35985,23200000.0
2009-01-26 02:26:00,1.35975,1.36025,1.35975,1.35985,158000000.0
2009-01-26 02:27:00,1.3601,1.3609,1.3601,1.36055,111400000.0
2009-01-26 02:28:00,1.36065,1.3623,1.36065,1.3623,57400000.0
2009-01-26 02:29:00,1.3621,1.36355,1.3621,1.3633,104400000.0
2009-01-26 02:30:00,1.36325,1.36345,1.36195,1.36195,163600000.0
2009-01-26 02:31:00,1.36195,1.362,1.36135,1.36135,40400000.0
2009-01-26 02:32:00,1.3615,1.36225,1.36125,1.36225,98400000.0
2009-01-26 02:33:00,1.3622,1.3622,1.3621,1.3621,7800000.0
2009-01-26 02:34:00,1.362,1.36215,1.362,1.3621,7200000.0
2009-01-26 02:35:00,1.3622,1.3622,1.3622,1.3622,3000000.0
2009-01-26 02:36:00,1.362,1.362,1.36145,1.36175,35600000.0
2009-01-26 02:37:00,1.36175,1.36185,1.36175,1.3618,141200000.0
2009-01-26 02:38:00,1.3617,1.3627,1.36165,1.3626,101600000.0
2009-01-26 02:39:00,1.3626,1.3628,1.3615,1.36245,50000000.0
2009-01-26 02:40:00,1.3628,1.36295,1.3623,1.36295,12600000.0
2009-01-26 02:41:00,1.36295,1.36295,1.36295,1.36295,12000000.0
2009-01-26 02:42:00,1.36295,1.3635,1.36295,1.3635,30400000.0
2009-01-26 02:43:00,1.36345,1.3639,1.36345,1.36385,166000000.0
2009-01-26 02:44:00,1.36385,1.3639,1.36385,1.3639,55200000.0
2009-01-26 02:45:00,1.3639,1.3639,1.36355,1.36355,52000000.0
2009-01-26 02:46:00,1.36355,1.36375,1.36235,1.36235,70000000.0
2009-01-26 02:47:00,1.36235,1.36245,1.3623,1.3623,120200000.0
2009-01-26 02:48:00,1.36235,1.36235,1.3622,1.36235,22800000.0
2009-01-26 02:49:00,1.36235,1.36235,1.3612,1.36165,64400000.0
2009-01-26 02:50:00,1.36165,1.3618,1.36155,1.36165,238400000.0
2009-01-26 02:51:00,1.36165,1.36165,1.36115,1.36145,73200000.0
2009-01-26 02:52:00,1.36155,1.36155,1.36115,1.3612,61600000.0
2009-01-26 02:53:00,1.3612,1.3614,1.3611,1.3611,20600000.0
2009-01-26 02:54:00,1.3612,1.3615,1.36075,1.3615,132600000.0
2009-01-26 02:55:00,1.3616,1.3622,1.36105,1.36175,173400000.0
2009-01-26 02:56:00,1.36155,1.36215,1.3611,1.3619,78800000.0
2009-01-26 02:57:00,1.3618,1.362,1.36155,1.36165,60000000.0
2009-01-26 02:58:00,1.36165,1.36165,1.36005,1.3601,198600000.0
2009-01-26 02:59:00,1.36025,1.36095,1.36015,1.3607,93800000.0
2009-01-26 03:00:00,1.36065,1.36095,1.3605,1.3607,250000000.0
2009-01-26 03:01:00,1.36055,1.3607,1.3602,1.36045,303600000.0
2009-01-26 03:02:00,1.36045,1.36055,1.35935,1.35945,146400000.0
2009-01-26 03:03:00,1.35945,1.35955,1.35905,1.35925,105200000.0
2009-01-26 03:04:00,1.3593,1.35945,1.35905,1.3591,61000000.0
2009-01-26 03:05:00,1.3591,1.35935,1.35885,1.3592,60000000.0
2009-01-26 03:06:00,1.35915,1.35975,1.35915,1.35975,26800000.0
2009-01-26 03:07:00,1.3598,1.36045,1.35965,1.36045,122000000.0
2009-01-26 03:08:00,1.36045,1.3606,1.36005,1.3604,41000000.0
2009-01-26 03:09:00,1.3604,1.36045,1.36025,1.3604,68000000.0
2009-01-26 03:10:00,1.3604,1.3604,1.3604,1.3604,8000000.0
2009-01-26 03:11:00,1.3604,1.3607,1.3604,1.3606,50200000.0
2009-01-26 03:12:00,1.3606,1.3606,1.3606,1.3606,7200000.0
2009-01-26 03:13:00,1.3606,1.3609,1.3606,1.36065,40200000.0
2009-01-26 03:14:00,1.3607,1.36085,1.36065,1.36085,21200000.0
2009-01-26 03:15:00,1.3608,1.3608,1.36065,1.36075,38800000.0
2009-01-26 03:16:00,1.36065,1.3608,1.3595,1.35955,90400000.0
2009-01-26 03:17:00,1.3596,1.35965,1.35895,1.35895,95800000.0
2009-01-26 03:18:00,1.35895,1.35905,1.35785,1.35785,207600000.0
2009-01-26 03:19:00,1.35785,1.35785,1.3566,1.3575,124200000.0
2009-01-26 03:20:00,1.3575,1.3575,1.3567,1.35695,41000000.0
2009-01-26 03:21:00,1.3568,1.35695,1.3565,1.35655,19600000.0
2009-01-26 03:22:00,1.35655,1.3568,1.3559,1.3561,92800000.0
2009-01-26 03:23:00,1.35625,1.35685,1.35625,1.3565,43600000.0
2009-01-26 03:24:00,1.3565,1.3572,1.3564,1.35715,154000000.0
2009-01-26 03:25:00,1.3572,1.3572,1.3571,1.35715,29400000.0
2009-01-26 03:26:00,1.35715,1.3572,1.35715,1.3572,2600000.0
2009-01-26 03:27:00,1.35725,1.35755,1.35725,1.35755,53200000.0
2009-01-26 03:28:00,1.35765,1.35875,1.35765,1.3582,138100000.0
2009-01-26 03:29:00,1.35835,1.3592,1.35835,1.35905,76200000.0
2009-01-26 03:30:00,1.359,1.359,1.3584,1.3588,58600000.0
2009-01-26 03:31:00,1.3588,1.3588,1.3586,1.3586,40000000.0
2009-01-26 03:32:00,1.3586,1.3588,1.3584,1.3584,62200000.0
2009-01-26 03:33:00,1.3584,1.3586,1.3583,1.3583,19000000.0
2009-01-26 03:34:00,1.3584,1.3584,1.35805,1.35835,32000000.0
2009-01-26 03:35:00,1.3582,1.3584,1.3576,1.3576,93000000.0
2009-01-26 03:36:00,1.3576,1.35785,1.3576,1.3578,112000000.0
2009-01-26 03:37:00,1.3578,1.3578,1.35775,1.3578,50400000.0
2009-01-26 03:38:00,1.3578,1.3578,1.35775,1.3578,70600000.0
2009-01-26 03:39:00,1.3578,1.35805,1.35765,1.35795,66200000.0
2009-01-26 03:40:00,1.35795,1.3581,1.35775,1.3578,37800000.0
2009-01-26 03:41:00,1.3578,1.3578,1.3578,1.3578,23800000.0
2009-01-26 03:42:00,1.3578,1.3579,1.35765,1.3579,95000000.0
2009-01-26 03:43:00,1.35785,1.3582,1.35775,1.3579,36200000.0
2009-01-26 03:44:00,1.358,1.35815,1.3578,1.35815,32400000.0
2009-01-26 03:45:00,1.35815,1.35835,1.35815,1.35825,12000000.0
2009-01-26 03:46:00,1.35825,1.35825,1.3582,1.3582,16800000.0
2009-01-26 03:47:00,1.3582,1.3582,1.3582,1.3582,2400000.0
2009-01-26 03:48:00,1.3582,1.3582,1.3581,1.3581,14400000.0
2009-01-26 03:49:00,1.35805,1.3581,1.35805,1.3581,11200000.0
2009-01-26 03:50:00,1.35805,1.35825,1.35805,1.35805,23400000.0
2009-01-26 03:51:00,1.3581,1.3583,1.3581,1.3583,8000000.0
2009-01-26 03:52:00,1.35835,1.3591,1.35835,1.3591,114000000.0
2009-01-26 03:53:00,1.3592,1.35955,1.3592,1.3595,62800000.0
2009-01-26 03:54:00,1.35955,1.3599,1.35955,1.35985,68000000.0
2009-01-26 03:55:00,1.36,1.3603,1.36,1.36,211200000.0
2009-01-26 03:56:00,1.36,1.3601,1.36,1.36,170000000.0
2009-01-26 03:57:00,1.36,1.36,1.35925,1.35935,39200000.0
2009-01-26 03:58:00,1.35935,1.36,1.35925,1.35945,69400000.0
2009-01-26 03:59:00,1.35965,1.35965,1.35925,1.35935,41200000.0
2009-01-26 04:00:00,1.35945,1.35965,1.359,1.35915,88000000.0
2009-01-26 04:01:00,1.35915,1.35935,1.35905,1.35905,38400000.0
2009-01-26 04:02:00,1.35895,1.35895,1.35895,1.35895,2800000.0
2009-01-26 04:03:00,1.35895,1.3592,1.35895,1.35905,10400000.0
2009-01-26 04:04:00,1.3592,1.3592,1.35915,1.35915,3200000.0
2009-01-26 04:05:00,1.35915,1.3592,1.35865,1.35865,26400000.0
2009-01-26 04:06:00,1.3587,1.3587,1.3585,1.35855,15600000.0
2009-01-26 04:07:00,1.35855,1.35855,1.35825,1.35825,43200000.0
2009-01-26 04:08:00,1.35825,1.35825,1.35825,1.35825,9600000.0
2009-01-26 04:09:00,1.35825,1.3586,1.358,1.35805,24400000.0
2009-01-26 04:10:00,1.3582,1.3582,1.35775,1.3581,65000000.0
2009-01-26 04:11:00,1.3581,1.3581,1.35775,1.3578,194400000.0
2009-01-26 04:12:00,1.35785,1.358,1.3577,1.3579,36000000.0
2009-01-26 04:13:00,1.3579,1.3583,1.35775,1.3579,26900000.0
2009-01-26 04:14:00,1.3579,1.3579,1.3579,1.3579,12000000.0
2009-01-26 04:15:00,1.3579,1.35815,1.3579,1.35815,10600000.0
2009-01-26 04:16:00,1.35815,1.3584,1.35815,1.35835,26800000.0
2009-01-26 04:17:00,1.35825,1.3584,1.3582,1.3583,27600000.0
2009-01-26 04:18:00,1.3583,1.3583,1.3581,1.3581,32200000.0
2009-01-26 04:19:00,1.3581,1.3582,1.358,1.3582,26400000.0
2009-01-26 04:20:00,1.3584,1.3585,1.3584,1.3585,4800000.0
2009-01-26 04:21:00,1.35855,1.3588,1.3585,1.3588,38400000.0
2009-01-26 04:22:00,1.3588,1.35905,1.35855,1.35855,88000000.0
2009-01-26 04:23:00,1.3585,1.35975,1.3584,1.3597,80600000.0
2009-01-26 04:24:00,1.35975,1.3602,1.35975,1.3602,8800000.0
2009-01-26 04:25:00,1.3602,1.36125,1.36015,1.36115,80800000.0
2009-01-26 04:26:00,1.36115,1.36115,1.36055,1.3606,60800000.0
2009-01-26 04:27:00,1.36055,1.36085,1.36055,1.3607,38400000.0
2009-01-26 04:28:00,1.3607,1.3607,1.3606,1.36065,22200000.0
2009-01-26 04:29:00,1.3607,1.3607,1.36065,1.3607,7600000.0
2009-01-26 04:30:00,1.3607,1.3607,1.36065,1.3607,32600000.0
2009-01-26 04:31:00,1.3607,1.3607,1.3607,1.3607,6400000.0
2009-01-26 04:32:00,1.3607,1.36095,1.3607,1.36095,38800000.0
2009-01-26 04:33:00,1.36095,1.36165,1.36095,1.36145,136000000.0
2009-01-26 04:34:00,1.36145,1.3624,1.36105,1.36135,197200000.0
2009-01-26 04:35:00,1.3614,1.3627,1.3614,1.36265,88200000.0
2009-01-26 04:36:00,1.36265,1.3628,1.36245,1.3628,66200000.0
2009-01-26 04:37:00,1.36265,1.36295,1.36235,1.36255,85800000.0
2009-01-26 04:38:00,1.36265,1.36265,1.3612,1.36145,171400000.0
2009-01-26 04:39:00,1.36145,1.36185,1.36125,1.3615,77000000.0
2009-01-26 04:40:00,1.36145,1.36175,1.36145,1.36175,18200000.0
2009-01-26 04:41:00,1.36135,1.36235,1.36125,1.3619,71500000.0
2009-01-26 04:42:00,1.3621,1.3625,1.3621,1.3625,27600000.0
2009-01-26 04:43:00,1.36245,1.36265,1.36245,1.36265,100000000.0
2009-01-26 04:44:00,1.3626,1.3627,1.3617,1.36185,60000000.0
2009-01-26 04:45:00,1.36205,1.36205,1.36175,1.36195,44000000.0
2009-01-26 04:46:00,1.3619,1.36195,1.36155,1.36165,215200000.0
2009-01-26 04:47:00,1.3616,1.3616,1.36145,1.36155,12600000.0
2009-01-26 04:48:00,1.36145,1.36155,1.36145,1.36155,17600000.0
2009-01-26 04:49:00,1.3615,1.3618,1.3615,1.3618,10400000.0
2009-01-26 04:50:00,1.3618,1.36185,1.3618,1.36185,4800000.0
2009-01-26 04:51:00,1.36185,1.36185,1.36185,1.36185,2400000.0
2009-01-26 04:52:00,1.36175,1.3619,1.36175,1.36185,5200000.0
2009-01-26 04:53:00,1.3617,1.36195,1.36165,1.3619,16400000.0
2009-01-26 04:54:00,1.36175,1.36175,1.36175,1.36175,1600000.0
2009-01-26 04:55:00,1.3618,1.36202,1.36166,1.362,295600000.0
2009-01-26 04:56:00,1.36175,1.36265,1.36175,1.36255,35800000.0
2009-01-26 04:57:00,1.3625,1.3631,1.3625,1.36295,28200000.0
2009-01-26 04:58:00,1.36295,1.3634,1.36295,1.3632,26800000.0
2009-01-26 04:59:00,1.3632,1.3632,1.3631,1.3631,16800000.0
2009-01-26 05:00:00,1.3631,1.36315,1.3631,1.3631,31600000.0
2009-01-26 05:01:00,1.36315,1.36395,1.3631,1.36325,92200000.0
2009-01-26 05:02:00,1.36325,1.3633,1.3629,1.36325,27600000.0
2009-01-26 05:03:00,1.36325,1.36355,1.3632,1.36325,115600000.0
2009-01-26 05:04:00,1.36335,1.3643,1.36335,1.36405,24000000.0
2009-01-26 05:05:00,1.36415,1.36655,1.36365,1.3663,228000000.0
2009-01-26 05:06:00,1.3663,1.36745,1.36615,1.3664,112000000.0
2009-01-26 05:07:00,1.3665,1.3668,1.3656,1.3656,114200000.0
2009-01-26 05:08:00,1.3656,1.3658,1.3655,1.36565,52600000.0
2009-01-26 05:09:00,1.3658,1.366,1.3657,1.3657,110800000.0
2009-01-26 05:10:00,1.36575,1.36575,1.3656,1.3656,19200000.0
2009-01-26 05:11:00,1.36555,1.36555,1.3649,1.3649,148000000.0
2009-01-26 05:12:00,1.3649,1.3649,1.3642,1.3647,53600000.0
2009-01-26 05:13:00,1.36455,1.36475,1.36455,1.36475,9200000.0
2009-01-26 05:14:00,1.3646,1.3646,1.3646,1.3646,5600000.0
2009-01-26 05:15:00,1.3646,1.365,1.3646,1.365,10000000.0
2009-01-26 05:16:00,1.365,1.3654,1.365,1.365,267400000.0
2009-01-26 05:17:00,1.36505,1.36505,1.36495,1.365,21400000.0
2009-01-26 05:18:00,1.36495,1.36495,1.3646,1.36465,6000000.0
2009-01-26 05:19:00,1.3647,1.3655,1.3646,1.3647,105600000.0
2009-01-26 05:20:00,1.3647,1.3647,1.3645,1.3645,17600000.0
2009-01-26 05:21:00,1.36455,1.36455,1.36375,1.3645,70200000.0
2009-01-26 05:22:00,1.36455,1.3646,1.3643,1.3643,10600000.0
2009-01-26 05:23:00,1.3642,1.3644,1.3642,1.3644,6200000.0
2009-01-26 05:24:00,1.3645,1.3645,1.3642,1.3642,40200000.0
2009-01-26 05:25:00,1.3642,1.3643,1.3642,1.3643,239000000.0
2009-01-26 05:26:00,1.36425,1.36425,1.3642,1.3642,8600000.0
2009-01-26 05:27:00,1.3642,1.3642,1.3641,1.3642,35600000.0
2009-01-26 05:28:00,1.36425,1.36425,1.3641,1.3642,113800000.0
2009-01-26 05:29:00,1.3641,1.3642,1.36355,1.36355,102600000.0
2009-01-26 05:30:00,1.3636,1.3641,1.3636,1.36375,56600000.0
2009-01-26 05:31:00,1.36375,1.365,1.36375,1.3648,98400000.0
2009-01-26 05:32:00,1.36475,1.36495,1.36455,1.36475,50000000.0
2009-01-26 05:33:00,1.36475,1.365,1.36445,1.36445,52400000.0
2009-01-26 05:34:00,1.36455,1.3651,1.36455,1.3651,30000000.0
2009-01-26 05:35:00,1.36535,1.36545,1.36515,1.3654,163200000.0
2009-01-26 05:36:00,1.36535,1.3654,1.36445,1.36445,131600000.0
2009-01-26 05:37:00,1.36435,1.3666,1.3643,1.36635,134600000.0
2009-01-26 05:38:00,1.36655,1.367,1.36605,1.3662,122200000.0
2009-01-26 05:39:00,1.36625,1.36625,1.36505,1.3656,122200000.0
2009-01-26 05:40:00,1.3656,1.36565,1.3656,1.3656,8800000.0
2009-01-26 05:41:00,1.36565,1.3663,1.36555,1.3663,41600000.0
2009-01-26 05:42:00,1.36625,1.3663,1.36625,1.3663,2400000.0
2009-01-26 05:43:00,1.3663,1.3663,1.36595,1.36595,18400000.0
2009-01-26 05:44:00,1.36585,1.36595,1.36575,1.3658,107200000.0
2009-01-26 05:45:00,1.36585,1.36655,1.36575,1.3663,37800000.0
2009-01-26 05:46:00,1.36625,1.3663,1.36535,1.366,37200000.0
2009-01-26 05:47:00,1.3661,1.3667,1.3661,1.3665,82000000.0
2009-01-26 05:48:00,1.36645,1.36645,1.36645,1.36645,6000000.0
2009-01-26 05:49:00,1.36645,1.36655,1.36645,1.36655,8600000.0
2009-01-26 05:50:00,1.36645,1.36645,1.3662,1.36625,35600000.0
2009-01-26 05:51:00,1.3662,1.3664,1.3662,1.3664,13200000.0
2009-01-26 05:52:00,1.3664,1.3664,1.36635,1.36635,13200000.0
2009-01-26 05:53:00,1.3662,1.36635,1.3662,1.36635,30000000.0
2009-01-26 05:54:00,1.36635,1.3668,1.36635,1.3666,48400000.0
2009-01-26 05:55:00,1.3666,1.3666,1.3666,1.3666,9600000.0
2009-01-26 05:56:00,1.3665,1.3666,1.3665,1.3666,26800000.0
2009-01-26 05:57:00,1.36665,1.36675,1.36665,1.36675,9600000.0
2009-01-26 05:58:00,1.36655,1.36755,1.36655,1.3668,57800000.0
2009-01-26 05:59:00,1.36685,1.36745,1.36675,1.3668,164000000.0
2009-01-26 06:00:00,1.36685,1.3679,1.3668,1.3679,29200000.0
2009-01-26 06:01:00,1.3678,1.36785,1.3667,1.3675,160400000.0
2009-01-26 06:02:00,1.3676,1.36775,1.36675,1.3674,42000000.0
2009-01-26 06:03:00,1.36745,1.36765,1.3671,1.36765,22600000.0
2009-01-26 06:04:00,1.3676,1.3676,1.36675,1.36685,41600000.0
2009-01-26 06:05:00,1.36655,1.3672,1.36565,1.36685,108400000.0
2009-01-26 06:06:00,1.36685,1.36775,1.36675,1.3668,66800000.0
2009-01-26 06:07:00,1.36685,1.36685,1.3668,1.36685,6800000.0
2009-01-26 06:08:00,1.3668,1.36685,1.3668,1.36685,2800000.0
2009-01-26 06:09:00,1.3674,1.3676,1.3668,1.36695,50800000.0
2009-01-26 06:10:00,1.36695,1.367,1.36695,1.36695,20200000.0
2009-01-26 06:11:00,1.36695,1.3671,1.36695,1.3671,19400000.0
2009-01-26 06:12:00,1.36705,1.36725,1.36705,1.36725,23600000.0
2009-01-26 06:13:00,1.36715,1.36715,1.36715,1.36715,6400000.0
2009-01-26 06:14:00,1.36735,1.3675,1.36735,1.3675,6000000.0
2009-01-26 06:15:00,1.3675,1.36765,1.36715,1.3676,18000000.0
2009-01-26 06:16:00,1.3675,1.3675,1.3671,1.3672,20000000.0
2009-01-26 06:17:00,1.36687,1.36714,1.36687,1.36694,234600000.0
2009-01-26 06:18:00,1.36705,1.36705,1.36705,1.36705,6000000.0
2009-01-26 06:19:00,1.36705,1.36705,1.36705,1.36705,6400000.0
2009-01-26 06:20:00,1.36705,1.36705,1.36705,1.36705,2800000.0
2009-01-26 06:21:00,1.36705,1.3677,1.3667,1.3667,109600000.0
2009-01-26 06:22:00,1.3667,1.3667,1.3656,1.3656,133400000.0
2009-01-26 06:23:00,1.3656,1.36565,1.36535,1.36545,61800000.0
2009-01-26 06:24:00,1.3655,1.3655,1.36415,1.3642,196600000.0
2009-01-26 06:25:00,1.3642,1.3642,1.3629,1.36355,126000000.0
2009-01-26 06:26:00,1.36355,1.36365,1.36345,1.3636,26600000.0
2009-01-26 06:27:00,1.3636,1.36365,1.3636,1.36365,3600000.0
2009-01-26 06:28:00,1.3637,1.3638,1.36345,1.36345,93600000.0
2009-01-26 06:29:00,1.36355,1.36405,1.3634,1.36385,111800000.0
2009-01-26 06:30:00,1.3638,1.36385,1.3635,1.3635,30000000.0
2009-01-26 06:31:00,1.3635,1.3635,1.3635,1.3635,3600000.0
2009-01-26 06:32:00,1.36355,1.36355,1.3635,1.36355,8400000.0
2009-01-26 06:33:00,1.3635,1.3639,1.3635,1.36375,27600000.0
2009-01-26 06:34:00,1.36375,1.3639,1.36375,1.36385,32800000.0
2009-01-26 06:35:00,1.3639,1.3648,1.3639,1.3648,40600000.0
2009-01-26 06:36:00,1.3648,1.36485,1.3629,1.3631,172200000.0
2009-01-26 06:37:00,1.3631,1.3637,1.363,1.3636,71200000.0
2009-01-26 06:38:00,1.36365,1.3638,1.36365,1.36365,14400000.0
2009-01-26 06:39:00,1.36365,1.36375,1.36365,1.36375,7200000.0
2009-01-26 06:40:00,1.3639,1.3641,1.3639,1.3639,3600000.0
2009-01-26 06:41:00,1.36405,1.36415,1.36405,1.36415,4800000.0
2009-01-26 06:42:00,1.36415,1.36415,1.36415,1.36415,1200000.0
2009-01-26 06:43:00,1.36425,1.3654,1.36425,1.36535,84400000.0
2009-01-26 06:44:00,1.36515,1.3657,1.3649,1.36545,71600000.0
2009-01-26 06:45:00,1.36545,1.3655,1.36525,1.36535,46000000.0
2009-01-26 06:46:00,1.36545,1.36655,1.36505,1.3662,308000000.0
2009-01-26 06:47:00,1.36625,1.3665,1.3659,1.3665,121400000.0
2009-01-26 06:48:00,1.3664,1.36695,1.3661,1.3663,144200000.0
2009-01-26 06:49:00,1.3668,1.3672,1.36635,1.367,85600000.0
2009-01-26 06:50:00,1.36685,1.3673,1.36685,1.3673,16800000.0
2009-01-26 06:51:00,1.36745,1.36785,1.36725,1.3675,20600000.0
2009-01-26 06:52:00,1.36745,1.3678,1.36735,1.3678,59200000.0
2009-01-26 06:53:00,1.36785,1.36785,1.3676,1.36775,28400000.0
2009-01-26 06:54:00,1.3678,1.3678,1.36745,1.36765,25600000.0
2009-01-26 06:55:00,1.36765,1.36765,1.3669,1.36755,31200000.0
2009-01-26 06:56:00,1.3675,1.3675,1.36465,1.36465,172200000.0
2009-01-26 06:57:00,1.36415,1.36445,1.3639,1.364,51200000.0
2009-01-26 06:58:00,1.364,1.36575,1.364,1.36575,85000000.0
2009-01-26 06:59:00,1.36575,1.36575,1.36565,1.36575,10000000.0
2009-01-26 07:00:00,1.36575,1.36585,1.36575,1.36585,11200000.0
2009-01-26 07:01:00,1.3658,1.3663,1.36575,1.36625,40800000.0
2009-01-26 07:02:00,1.36625,1.367,1.36625,1.367,81600000.0
2009-01-26 07:03:00,1.367,1.36725,1.367,1.3671,48400000.0
2009-01-26 07:04:00,1.36715,1.36725,1.36625,1.3663,137000000.0
2009-01-26 07:05:00,1.3663,1.3664,1.36625,1.3663,16800000.0
2009-01-26 07:06:00,1.3663,1.3667,1.3662,1.3666,56000000.0
2009-01-26 07:07:00,1.3667,1.3669,1.3665,1.36655,175400000.0
2009-01-26 07:08:00,1.36665,1.367,1.36645,1.3669,58000000.0
2009-01-26 07:09:00,1.3669,1.3669,1.36645,1.3667,55000000.0
2009-01-26 07:10:00,1.3667,1.3667,1.36655,1.3666,7600000.0
2009-01-26 07:11:00,1.3666,1.3666,1.3662,1.3663,22800000.0
2009-01-26 07:12:00,1.3662,1.3663,1.36605,1.36615,78800000.0
2009-01-26 07:13:00,1.36615,1.36615,1.36605,1.36615,136000000.0
2009-01-26 07:14:00,1.36615,1.36615,1.3657,1.36575,94800000.0
2009-01-26 07:15:00,1.36575,1.36585,1.36535,1.3654,296800000.0
2009-01-26 07:16:00,1.36545,1.36545,1.36325,1.36375,182600000.0
2009-01-26 07:17:00,1.3638,1.36385,1.36275,1.3632,189800000.0
2009-01-26 07:18:00,1.36325,1.36335,1.36325,1.36335,11600000.0
2009-01-26 07:19:00,1.36335,1.36365,1.36335,1.36355,25600000.0
2009-01-26 07:20:00,1.36355,1.36435,1.36355,1.36425,114000000.0
2009-01-26 07:21:00,1.36425,1.3646,1.3641,1.3644,85200000.0
2009-01-26 07:22:00,1.36455,1.3646,1.3627,1.36305,252400000.0
2009-01-26 07:23:00,1.36305,1.3632,1.36275,1.36285,105400000.0
2009-01-26 07:24:00,1.36275,1.36315,1.36265,1.36295,166200000.0
2009-01-26 07:25:00,1.36295,1.36405,1.36275,1.3638,309599999.0
2009-01-26 07:26:00,1.3638,1.3638,1.3637,1.36375,27400000.0
2009-01-26 07:27:00,1.36375,1.3643,1.36305,1.36325,154200000.0
2009-01-26 07:28:00,1.36325,1.36385,1.36315,1.36385,128000000.0
2009-01-26 07:29:00,1.36385,1.36555,1.36385,1.36455,152600000.0
2009-01-26 07:30:00,1.36455,1.36455,1.363,1.36305,62800000.0
2009-01-26 07:31:00,1.3635,1.3642,1.363,1.3641,179900000.0
2009-01-26 07:32:00,1.3641,1.3642,1.36355,1.3641,70000000.0
2009-01-26 07:33:00,1.36395,1.36435,1.36355,1.36385,107400000.0
2009-01-26 07:34:00,1.36435,1.3644,1.3632,1.36325,176000000.0
2009-01-26 07:35:00,1.36325,1.36325,1.3615,1.36155,159400000.0
2009-01-26 07:36:00,1.36155,1.36155,1.36,1.3602,153400000.0
2009-01-26 07:37:00,1.36005,1.3602,1.35905,1.35925,262300000.0
2009-01-26 07:38:00,1.35935,1.35935,1.35815,1.3583,332500000.0
2009-01-26 07:39:00,1.35835,1.35875,1.35815,1.35865,61400000.0
2009-01-26 07:40:00,1.3587,1.35915,1.3585,1.3588,84000000.0
2009-01-26 07:41:00,1.35885,1.35885,1.3584,1.3587,61600000.0
2009-01-26 07:42:00,1.3586,1.35865,1.35845,1.3585,208600000.0
2009-01-26 07:43:00,1.3585,1.35855,1.3582,1.3585,99800000.0
2009-01-26 07:44:00,1.3585,1.3586,1.35805,1.35815,188600000.0
2009-01-26 07:45:00,1.35815,1.35815,1.3573,1.3575,72400000.0
2009-01-26 07:46:00,1.3576,1.35825,1.3576,1.3582,78400000.0
2009-01-26 07:47:00,1.3582,1.3582,1.3576,1.3577,73800000.0
2009-01-26 07:48:00,1.3575,1.358,1.3575,1.358,35800000.0
2009-01-26 07:49:00,1.358,1.3584,1.3575,1.35785,162800000.0
2009-01-26 07:50:00,1.35795,1.3582,1.35775,1.3579,60200000.0
2009-01-26 07:51:00,1.35775,1.358,1.35775,1.35785,121200000.0
2009-01-26 07:52:00,1.35785,1.35805,1.3575,1.35755,133200000.0
2009-01-26 07:53:00,1.35755,1.3576,1.35665,1.3567,115200000.0
2009-01-26 07:54:00,1.3567,1.3571,1.35585,1.357,385799999.0
2009-01-26 07:55:00,1.35705,1.35785,1.3568,1.3577,166200000.0
2009-01-26 07:56:00,1.3578,1.3599,1.3574,1.3599,170600000.0
2009-01-26 07:57:00,1.3598,1.3605,1.3593,1.35945,152600000.0
2009-01-26 07:58:00,1.35945,1.3602,1.35945,1.3602,58400000.0
2009-01-26 07:59:00,1.36,1.3601,1.36,1.3601,6000000.0
2009-01-26 08:00:00,1.3601,1.3606,1.35945,1.36005,99600000.0
2009-01-26 08:01:00,1.35995,1.3605,1.3597,1.36,197000000.0
2009-01-26 08:02:00,1.3599,1.36045,1.3597,1.35995,322000000.0
2009-01-26 08:03:00,1.35995,1.35995,1.3596,1.35985,52800000.0
2009-01-26 08:04:00,1.36005,1.36005,1.3599,1.3599,4200000.0
2009-01-26 08:05:00,1.35995,1.36,1.35985,1.36,20600000.0
2009-01-26 08:06:00,1.35985,1.3599,1.35695,1.35695,211400000.0
2009-01-26 08:07:00,1.35685,1.35725,1.3566,1.35695,88200000.0
2009-01-26 08:08:00,1.35695,1.3572,1.3567,1.35715,94200000.0
2009-01-26 08:09:00,1.35725,1.35725,1.35675,1.3569,56200000.0
2009-01-26 08:10:00,1.3571,1.3571,1.356,1.3561,125200000.0
2009-01-26 08:11:00,1.3561,1.35655,1.3561,1.35625,115000000.0
2009-01-26 08:12:00,1.35625,1.35625,1.35525,1.3554,252600000.0
2009-01-26 08:13:00,1.3554,1.35555,1.35495,1.35495,67600000.0
2009-01-26 08:14:00,1.3548,1.35495,1.3547,1.3548,118400000.0
2009-01-26 08:15:00,1.35485,1.3555,1.35485,1.3553,80000000.0
2009-01-26 08:16:00,1.3553,1.35545,1.3553,1.35545,21000000.0
2009-01-26 08:17:00,1.3555,1.3571,1.35545,1.35635,85600000.0
2009-01-26 08:18:00,1.35655,1.35945,1.35655,1.357,200600000.0
2009-01-26 08:19:00,1.3576,1.3592,1.3576,1.35905,250200000.0
2009-01-26 08:20:00,1.35905,1.35905,1.35765,1.3577,71600000.0
2009-01-26 08:21:00,1.3575,1.35805,1.35735,1.35745,42500000.0
2009-01-26 08:22:00,1.3575,1.3575,1.35665,1.35665,75400000.0
2009-01-26 08:23:00,1.35665,1.35665,1.35555,1.35555,138800000.0
2009-01-26 08:24:00,1.35555,1.35595,1.3553,1.35595,157800000.0
2009-01-26 08:25:00,1.3559,1.35685,1.35505,1.35595,101400000.0
2009-01-26 08:26:00,1.356,1.3569,1.356,1.35675,51800000.0
2009-01-26 08:27:00,1.35675,1.3583,1.35675,1.3579,105200000.0
2009-01-26 08:28:00,1.3579,1.35845,1.35765,1.35775,73200000.0
2009-01-26 08:29:00,1.35795,1.35825,1.35775,1.3582,42800000.0
2009-01-26 08:30:00,1.3581,1.35815,1.35795,1.358,32200000.0
2009-01-26 08:31:00,1.35805,1.35875,1.358,1.3581,79400000.0
2009-01-26 08:32:00,1.3581,1.3581,1.35775,1.35775,62200000.0
2009-01-26 08:33:00,1.35775,1.3579,1.35775,1.35785,49200000.0
2009-01-26 08:34:00,1.35795,1.3585,1.35795,1.35835,77600000.0
2009-01-26 08:35:00,1.3585,1.35925,1.3585,1.35925,67800000.0
2009-01-26 08:36:00,1.35925,1.35925,1.3581,1.3584,80800000.0
2009-01-26 08:37:00,1.3583,1.3585,1.35775,1.3581,95200000.0
2009-01-26 08:38:00,1.3581,1.35815,1.35785,1.3581,35600000.0
2009-01-26 08:39:00,1.35795,1.3584,1.3578,1.3584,37600000.0
2009-01-26 08:40:00,1.3584,1.35845,1.3584,1.35845,6000000.0
2009-01-26 08:41:00,1.35855,1.36005,1.35785,1.35865,206600000.0
2009-01-26 08:42:00,1.3586,1.35925,1.35825,1.35825,207600000.0
2009-01-26 08:43:00,1.3585,1.3597,1.3585,1.3594,99400000.0
2009-01-26 08:44:00,1.35945,1.3611,1.35945,1.3611,50000000.0
2009-01-26 08:45:00,1.3611,1.36125,1.36075,1.361,78200000.0
2009-01-26 08:46:00,1.36085,1.3613,1.3603,1.36115,155400000.0
2009-01-26 08:47:00,1.36075,1.36085,1.3599,1.3601,126800000.0
2009-01-26 08:48:00,1.36,1.3632,1.36,1.36305,219800000.0
2009-01-26 08:49:00,1.363,1.36315,1.361,1.36165,236600000.0
2009-01-26 08:50:00,1.3617,1.36245,1.3617,1.36245,73200000.0
2009-01-26 08:51:00,1.36245,1.36245,1.36105,1.36125,163000000.0
2009-01-26 08:52:00,1.36125,1.36125,1.36045,1.3606,141200000.0
2009-01-26 08:53:00,1.3606,1.36085,1.35965,1.36,169000000.0
2009-01-26 08:54:00,1.36,1.3611,1.36,1.3606,94000000.0
2009-01-26 08:55:00,1.3606,1.3606,1.36035,1.36035,37400000.0
2009-01-26 08:56:00,1.3608,1.3612,1.3606,1.36075,65800000.0
2009-01-26 08:57:00,1.3608,1.36165,1.3608,1.36165,44000000.0
2009-01-26 08:58:00,1.36125,1.3615,1.3601,1.36095,160600000.0
2009-01-26 08:59:00,1.36095,1.36105,1.36075,1.3608,37400000.0
2009-01-26 09:00:00,1.3608,1.361,1.3605,1.36055,32800000.0
2009-01-26 09:01:00,1.3606,1.36105,1.36035,1.36035,172200000.0
2009-01-26 09:02:00,1.3606,1.36165,1.3605,1.36095,130200000.0
2009-01-26 09:03:00,1.36105,1.3621,1.36095,1.36185,114900000.0
2009-01-26 09:04:00,1.3618,1.3632,1.3618,1.3627,55400000.0
2009-01-26 09:05:00,1.363,1.363,1.36065,1.36075,135400000.0
2009-01-26 09:06:00,1.36075,1.36075,1.3607,1.36075,36600000.0
2009-01-26 09:07:00,1.3609,1.3621,1.3607,1.36205,178000000.0
2009-01-26 09:08:00,1.36205,1.36255,1.36205,1.3623,365800000.0
2009-01-26 09:09:00,1.3624,1.3624,1.36085,1.36125,214200000.0
2009-01-26 09:10:00,1.36135,1.36135,1.36075,1.36095,362599999.0
2009-01-26 09:11:00,1.36085,1.3618,1.36085,1.3618,282100001.0
2009-01-26 09:12:00,1.3618,1.3619,1.35995,1.36115,266200000.0
2009-01-26 09:13:00,1.36115,1.36165,1.36105,1.3612,512800000.0
2009-01-26 09:14:00,1.3612,1.36125,1.36,1.3601,743000000.0
2009-01-26 09:15:00,1.3603,1.3603,1.35985,1.35985,197000000.0
2009-01-26 09:16:00,1.35985,1.35985,1.35755,1.35755,389000000.0
2009-01-26 09:17:00,1.3576,1.3578,1.3571,1.35725,350400000.0
2009-01-26 09:18:00,1.35725,1.35725,1.35605,1.3565,210400000.0
2009-01-26 09:19:00,1.3566,1.35905,1.35645,1.35905,515600000.0
2009-01-26 09:20:00,1.35915,1.35935,1.3568,1.35725,580700001.0
2009-01-26 09:21:00,1.35725,1.3576,1.3565,1.3565,406000000.0
2009-01-26 09:22:00,1.3565,1.35705,1.3564,1.35685,294400000.0
2009-01-26 09:23:00,1.35685,1.3573,1.35635,1.35725,200400000.0
2009-01-26 09:24:00,1.35715,1.3577,1.35715,1.3573,351000000.0
2009-01-26 09:25:00,1.3573,1.35815,1.35715,1.358,666200000.0
2009-01-26 09:26:00,1.358,1.3581,1.35775,1.358,253200000.0
2009-01-26 09:27:00,1.358,1.35925,1.358,1.35925,223300000.0
2009-01-26 09:28:00,1.35915,1.35915,1.3584,1.3585,137400000.0
2009-01-26 09:29:00,1.3587,1.3594,1.3587,1.35895,426000000.0
2009-01-26 09:30:00,1.35895,1.36005,1.3588,1.36,464400000.0
2009-01-26 09:31:00,1.36005,1.36075,1.35885,1.36075,702000000.0
2009-01-26 09:32:00,1.36075,1.36095,1.36005,1.36015,554800000.0
2009-01-26 09:33:00,1.3601,1.3601,1.3594,1.3594,286800000.0
2009-01-26 09:34:00,1.35935,1.3594,1.35855,1.3587,239000000.0
2009-01-26 09:35:00,1.35875,1.3595,1.35875,1.35905,158200000.0
2009-01-26 09:36:00,1.35905,1.35905,1.3588,1.3588,74800000.0
2009-01-26 09:37:00,1.35875,1.35895,1.3587,1.3588,219400000.0
2009-01-26 09:38:00,1.3588,1.3588,1.3581,1.35825,388800000.0
2009-01-26 09:39:00,1.35825,1.35835,1.358,1.358,385399994.0
2009-01-26 09:40:00,1.35795,1.35815,1.35795,1.35815,162400000.0
2009-01-26 09:41:00,1.35815,1.35945,1.35805,1.35945,439700000.0
2009-01-26 09:42:00,1.3594,1.3607,1.35935,1.3605,435800000.0
2009-01-26 09:43:00,1.36045,1.3612,1.3604,1.36105,261400000.0
2009-01-26 09:44:00,1.36105,1.3621,1.361,1.36205,460400000.0
2009-01-26 09:45:00,1.36205,1.36255,1.36185,1.3621,431200000.0
2009-01-26 09:46:00,1.3621,1.36265,1.362,1.36235,498799999.0
2009-01-26 09:47:00,1.3624,1.36335,1.3624,1.36335,483400000.0
2009-01-26 09:48:00,1.3633,1.36335,1.36265,1.3627,373200000.0
2009-01-26 09:49:00,1.3627,1.3627,1.3614,1.36155,230600000.0
2009-01-26 09:50:00,1.36155,1.36225,1.3615,1.36185,209600000.0
2009-01-26 09:51:00,1.36185,1.3619,1.36105,1.3612,353599999.0
2009-01-26 09:52:00,1.3612,1.36165,1.36105,1.36115,475800000.0
2009-01-26 09:53:00,1.36115,1.36135,1.36095,1.36115,244000000.0
2009-01-26 09:54:00,1.36115,1.36135,1.3611,1.36135,38400000.0
2009-01-26 09:55:00,1.36135,1.36165,1.3611,1.36125,217000000.0
2009-01-26 09:56:00,1.36125,1.3619,1.3612,1.3618,247800000.0
2009-01-26 09:57:00,1.36185,1.36265,1.36185,1.36265,427999999.0
2009-01-26 09:58:00,1.36265,1.36265,1.36215,1.36235,279400000.0
2009-01-26 09:59:00,1.3624,1.36275,1.362,1.3624,413800000.0
2009-01-26 10:00:00,1.36245,1.3634,1.36235,1.36335,501000003.0
2009-01-26 10:01:00,1.36335,1.36365,1.3629,1.36345,375800000.0
2009-01-26 10:02:00,1.36355,1.36505,1.36355,1.3647,390800000.0
2009-01-26 10:03:00,1.3648,1.36675,1.3648,1.36545,579200000.0
2009-01-26 10:04:00,1.36535,1.36535,1.3646,1.36525,351800000.0
2009-01-26 10:05:00,1.36525,1.3654,1.36495,1.36535,400800000.0
2009-01-26 10:06:00,1.36535,1.36865,1.3653,1.3686,372200000.0
2009-01-26 10:07:00,1.3685,1.36855,1.3671,1.36805,304200000.0
2009-01-26 10:08:00,1.36805,1.3698,1.36805,1.3681,363800000.0
2009-01-26 10:09:00,1.3681,1.36865,1.36795,1.36795,472000001.0
2009-01-26 10:10:00,1.36795,1.3706,1.36795,1.36965,399100000.0
2009-01-26 10:11:00,1.36975,1.3705,1.36945,1.3702,376000000.0
2009-01-26 10:12:00,1.3702,1.3705,1.36925,1.3704,635999999.0
2009-01-26 10:13:00,1.37045,1.37145,1.3701,1.37105,567399998.0
2009-01-26 10:14:00,1.37105,1.3713,1.3704,1.37055,367248000.0
2009-01-26 10:15:00,1.3704,1.37085,1.36955,1.36955,576300000.0
2009-01-26 10:16:00,1.36965,1.37065,1.36915,1.37005,366000000.0
2009-01-26 10:17:00,1.37005,1.37075,1.37,1.37065,258800000.0
2009-01-26 10:18:00,1.37065,1.371,1.3702,1.37055,254000001.0
2009-01-26 10:19:00,1.37055,1.37115,1.37015,1.37055,428600000.0
2009-01-26 10:20:00,1.37045,1.3711,1.37005,1.37055,357000000.0
2009-01-26 10:21:00,1.3706,1.37255,1.37055,1.3722,318000000.0
2009-01-26 10:22:00,1.37245,1.37265,1.37215,1.3723,318199999.0
2009-01-26 10:23:00,1.3723,1.37265,1.372,1.3725,402800000.0
2009-01-26 10:24:00,1.3725,1.3725,1.37175,1.37175,578200000.0
2009-01-26 10:25:00,1.37175,1.37175,1.3705,1.37055,401900000.0
2009-01-26 10:26:00,1.3705,1.3708,1.36875,1.36895,333800000.0
2009-01-26 10:27:00,1.36895,1.3702,1.36895,1.36985,311800000.0
2009-01-26 10:28:00,1.36975,1.37125,1.36935,1.371,433000000.0
2009-01-26 10:29:00,1.37095,1.3723,1.37095,1.3723,495200000.0
2009-01-26 10:30:00,1.3723,1.3727,1.3722,1.3725,257600000.0
2009-01-26 10:31:00,1.37215,1.37265,1.372,1.37255,211000000.0
2009-01-26 10:32:00,1.37255,1.3726,1.37095,1.3715,396600000.0
2009-01-26 10:33:00,1.3715,1.3716,1.37105,1.3711,216600000.0
2009-01-26 10:34:00,1.3711,1.3711,1.37055,1.37085,464600000.0
2009-01-26 10:35:00,1.37085,1.37125,1.3704,1.3704,333199999.0
2009-01-26 10:36:00,1.3703,1.37045,1.3696,1.36975,437200000.0
2009-01-26 10:37:00,1.36975,1.3701,1.36945,1.36975,576999998.0
2009-01-26 10:38:00,1.36975,1.36985,1.36965,1.3697,324000000.0
2009-01-26 10:39:00,1.3697,1.37155,1.36965,1.37,731600000.0
2009-01-26 10:40:00,1.37,1.37,1.36905,1.36945,515399999.0
2009-01-26 10:41:00,1.36945,1.37015,1.36935,1.37,811999999.0
2009-01-26 10:42:00,1.37,1.371,1.3699,1.3708,761800000.0
2009-01-26 10:43:00,1.3708,1.37165,1.3708,1.37105,1023199996.0
2009-01-26 10:44:00,1.37105,1.37145,1.36995,1.37115,812200000.0
2009-01-26 10:45:00,1.37115,1.37185,1.37115,1.37165,741199999.0
2009-01-26 10:46:00,1.37165,1.37385,1.37165,1.37375,535400000.0
2009-01-26 10:47:00,1.37375,1.3747,1.3734,1.3743,631000000.0
2009-01-26 10:48:00,1.3743,1.37435,1.37295,1.3736,759399999.0
2009-01-26 10:49:00,1.37355,1.3747,1.37355,1.37425,466000000.0
2009-01-26 10:50:00,1.37425,1.3746,1.37395,1.37405,365800000.0
2009-01-26 10:51:00,1.37405,1.37415,1.37355,1.37355,408200000.0
2009-01-26 10:52:00,1.37355,1.37375,1.37355,1.37365,230200000.0
2009-01-26 10:53:00,1.37365,1.37365,1.37345,1.37355,388200000.0
2009-01-26 10:54:00,1.37355,1.37355,1.3725,1.37255,440400000.0
2009-01-26 10:55:00,1.37255,1.3726,1.37045,1.3707,483800000.0
2009-01-26 10:56:00,1.3707,1.3711,1.3706,1.3707,368400000.0
2009-01-26 10:57:00,1.37065,1.37075,1.3705,1.37075,258800000.0
2009-01-26 10:58:00,1.37075,1.37075,1.36995,1.37045,551400000.0
2009-01-26 10:59:00,1.3704,1.3704,1.36985,1.36985,408000000.0
2009-01-26 11:00:00,1.36985,1.37005,1.3696,1.36975,408800000.0
2009-01-26 11:01:00,1.36975,1.36985,1.3695,1.3695,385400000.0
2009-01-26 11:02:00,1.36945,1.37,1.36925,1.37,470400000.0
2009-01-26 11:03:00,1.37,1.37,1.36945,1.36945,329200002.0
2009-01-26 11:04:00,1.3695,1.37025,1.36945,1.3701,343799999.0
2009-01-26 11:05:00,1.37005,1.37025,1.37005,1.37015,223800000.0
2009-01-26 11:06:00,1.37035,1.37035,1.36955,1.36955,319800000.0
2009-01-26 11:07:00,1.36995,1.37,1.3691,1.36915,458000000.0
2009-01-26 11:08:00,1.3691,1.37005,1.36865,1.37005,501400000.0
2009-01-26 11:09:00,1.37005,1.3703,1.3698,1.3701,495800000.0
2009-01-26 11:10:00,1.3701,1.3704,1.3693,1.36935,405200000.0
2009-01-26 11:11:00,1.36935,1.36965,1.36875,1.3696,336800000.0
2009-01-26 11:12:00,1.3696,1.3699,1.36935,1.36965,387800001.0
2009-01-26 11:13:00,1.36965,1.36965,1.36915,1.36935,409399999.0
2009-01-26 11:14:00,1.36935,1.36985,1.36925,1.36975,282000000.0
2009-01-26 11:15:00,1.36985,1.37005,1.36955,1.36995,300800000.0
2009-01-26 11:16:00,1.3699,1.37065,1.36975,1.37065,585400000.0
2009-01-26 11:17:00,1.3706,1.37065,1.37035,1.3705,153400000.0
2009-01-26 11:18:00,1.3705,1.3712,1.3705,1.37115,165600000.0
2009-01-26 11:19:00,1.37115,1.3712,1.37105,1.37115,63800000.0
2009-01-26 11:20:00,1.37115,1.37135,1.3708,1.37085,406000000.0
2009-01-26 11:21:00,1.37085,1.37125,1.3708,1.37115,237100000.0
2009-01-26 11:22:00,1.37115,1.37115,1.37095,1.37105,162600000.0
2009-01-26 11:23:00,1.37105,1.3711,1.3703,1.3704,238400000.0
2009-01-26 11:24:00,1.37035,1.37105,1.3703,1.371,258400000.0
2009-01-26 11:25:00,1.37115,1.372,1.3709,1.3719,264600000.0
2009-01-26 11:26:00,1.37195,1.3726,1.3717,1.3725,394800000.0
2009-01-26 11:27:00,1.3725,1.3745,1.3725,1.37405,566000000.0
2009-01-26 11:28:00,1.37405,1.3747,1.3737,1.3744,507100000.0
2009-01-26 11:29:00,1.3744,1.3762,1.37425,1.37585,442800000.0
2009-01-26 11:30:00,1.37585,1.376,1.3745,1.376,854000000.0
2009-01-26 11:31:00,1.376,1.37625,1.3754,1.3762,399799999.0
2009-01-26 11:32:00,1.3762,1.3768,1.3762,1.37625,475400000.0
2009-01-26 11:33:00,1.3762,1.37625,1.37515,1.3752,631600000.0
2009-01-26 11:34:00,1.37515,1.37545,1.375,1.37505,454900000.0
2009-01-26 11:35:00,1.375,1.3755,1.3747,1.3752,392200000.0
2009-01-26 11:36:00,1.37525,1.3754,1.37515,1.3752,193400000.0
2009-01-26 11:37:00,1.3752,1.37545,1.3751,1.3751,520599999.0
2009-01-26 11:38:00,1.3751,1.37545,1.3746,1.3752,378000000.0
2009-01-26 11:39:00,1.3753,1.3753,1.3746,1.3747,582399999.0
2009-01-26 11:40:00,1.37475,1.3748,1.3745,1.37465,313200001.0
2009-01-26 11:41:00,1.37465,1.37525,1.37465,1.37525,230400000.0
2009-01-26 11:42:00,1.37525,1.37525,1.3747,1.3749,402399999.0
2009-01-26 11:43:00,1.37495,1.37495,1.37455,1.37475,262000000.0
2009-01-26 11:44:00,1.37485,1.37505,1.37395,1.3741,373599999.0
2009-01-26 11:45:00,1.3741,1.3743,1.37395,1.37395,342800002.0
2009-01-26 11:46:00,1.374,1.3746,1.3739,1.3745,341000001.0
2009-01-26 11:47:00,1.37435,1.3746,1.3741,1.37425,402600000.0
2009-01-26 11:48:00,1.37415,1.3742,1.3731,1.37325,294000001.0
2009-01-26 11:49:00,1.37325,1.37335,1.373,1.37335,360400000.0
2009-01-26 11:50:00,1.37335,1.3735,1.3729,1.37315,558000000.0
2009-01-26 11:51:00,1.37335,1.37385,1.37305,1.3733,304200000.0
2009-01-26 11:52:00,1.37335,1.3737,1.3733,1.37345,418200000.0
2009-01-26 11:53:00,1.37345,1.37345,1.3727,1.37285,447600000.0
2009-01-26 11:54:00,1.3728,1.37355,1.3727,1.37335,207600001.0
2009-01-26 11:55:00,1.37335,1.37335,1.3717,1.3725,459200000.0
2009-01-26 11:56:00,1.37245,1.3725,1.37195,1.3721,542800000.0
2009-01-26 11:57:00,1.3721,1.37255,1.37195,1.37215,377200000.0
2009-01-26 11:58:00,1.37215,1.37255,1.3721,1.37235,786600000.0
2009-01-26 11:59:00,1.37235,1.3732,1.3723,1.3732,399999999.0
2009-01-26 12:00:00,1.3732,1.3736,1.37285,1.3735,401400000.0
2009-01-26 12:01:00,1.3736,1.3736,1.37315,1.37345,159200000.0
2009-01-26 12:02:00,1.37345,1.3736,1.37315,1.37335,311200000.0
2009-01-26 12:03:00,1.3733,1.3733,1.37265,1.37305,390200000.0
2009-01-26 12:04:00,1.37305,1.37365,1.37305,1.37355,165200000.0
2009-01-26 12:05:00,1.37355,1.37355,1.3728,1.3732,205800000.0
2009-01-26 12:06:00,1.3733,1.3743,1.37325,1.3741,241600000.0
2009-01-26 12:07:00,1.37405,1.3756,1.37405,1.3745,340800000.0
2009-01-26 12:08:00,1.37455,1.37535,1.3744,1.37535,257000000.0
2009-01-26 12:09:00,1.3754,1.37595,1.3753,1.37585,216200000.0
2009-01-26 12:10:00,1.37585,1.37625,1.37535,1.37535,276200000.0
2009-01-26 12:11:00,1.37535,1.37595,1.37505,1.37525,449000000.0
2009-01-26 12:12:00,1.37525,1.3753,1.3752,1.37525,225600000.0
2009-01-26 12:13:00,1.37525,1.37525,1.3749,1.3749,142000000.0
2009-01-26 12:14:00,1.375,1.3753,1.3748,1.3753,260400000.0
2009-01-26 12:15:00,1.3753,1.37535,1.3751,1.3753,265600000.0
2009-01-26 12:16:00,1.37535,1.37555,1.37525,1.37555,166800000.0
2009-01-26 12:17:00,1.37555,1.3765,1.37555,1.3761,383200000.0
2009-01-26 12:18:00,1.3761,1.37635,1.37575,1.3763,365800000.0
2009-01-26 12:19:00,1.3763,1.37665,1.37575,1.37635,688600000.0
2009-01-26 12:20:00,1.3764,1.3769,1.37605,1.3769,514199996.0
2009-01-26 12:21:00,1.3769,1.3771,1.3761,1.3768,531600000.0
2009-01-26 12:22:00,1.3768,1.3777,1.37625,1.37745,556100000.0
2009-01-26 12:23:00,1.37755,1.3784,1.37735,1.37815,395600000.0
2009-01-26 12:24:00,1.37815,1.37995,1.37805,1.3797,464600001.0
2009-01-26 12:25:00,1.3797,1.3808,1.37935,1.3799,605500000.0
2009-01-26 12:26:00,1.3799,1.3806,1.3796,1.37975,455700000.0
2009-01-26 12:27:00,1.37975,1.38085,1.3789,1.38085,599600000.0
2009-01-26 12:28:00,1.38085,1.38155,1.38065,1.38145,363800000.0
2009-01-26 12:29:00,1.3815,1.38275,1.3815,1.3821,516500000.0
2009-01-26 12:30:00,1.3821,1.38225,1.38135,1.38135,346600000.0
2009-01-26 12:31:00,1.3813,1.3818,1.381,1.38105,241600000.0
2009-01-26 12:32:00,1.38115,1.3813,1.3805,1.38065,505400000.0
2009-01-26 12:33:00,1.38065,1.3807,1.37965,1.3801,324300000.0
2009-01-26 12:34:00,1.38005,1.38055,1.38,1.38045,477600000.0
2009-01-26 12:35:00,1.3804,1.38125,1.3804,1.3807,297000000.0
2009-01-26 12:36:00,1.3807,1.3813,1.3807,1.38125,421400000.0
2009-01-26 12:37:00,1.38125,1.38155,1.38105,1.3813,320000000.0
2009-01-26 12:38:00,1.38135,1.3814,1.3797,1.37985,447900001.0
2009-01-26 12:39:00,1.37985,1.3808,1.3797,1.38055,384400000.0
2009-01-26 12:40:00,1.38055,1.3815,1.38055,1.3812,353600000.0
2009-01-26 12:41:00,1.3812,1.3812,1.38025,1.3803,364800000.0
2009-01-26 12:42:00,1.3803,1.3803,1.3792,1.3793,340400000.0
2009-01-26 12:43:00,1.37925,1.3794,1.37835,1.3786,477000000.0
2009-01-26 12:44:00,1.3787,1.37875,1.37805,1.37845,463400000.0
2009-01-26 12:45:00,1.3786,1.3801,1.3784,1.3797,622600000.0
2009-01-26 12:46:00,1.3797,1.3804,1.3795,1.38035,310800000.0
2009-01-26 12:47:00,1.38035,1.38205,1.38035,1.38205,501200001.0
2009-01-26 12:48:00,1.38205,1.38405,1.3819,1.38255,625800000.0
2009-01-26 12:49:00,1.38255,1.38285,1.3822,1.3822,215400002.0
2009-01-26 12:50:00,1.3821,1.3846,1.382,1.3846,807100000.0
2009-01-26 12:51:00,1.38465,1.38615,1.3845,1.38525,825900000.0
2009-01-26 12:52:00,1.38525,1.3858,1.3841,1.38415,580099998.0
2009-01-26 12:53:00,1.3841,1.38455,1.38365,1.38385,297200000.0
2009-01-26 12:54:00,1.38375,1.3841,1.38315,1.3835,424500000.0
2009-01-26 12:55:00,1.3835,1.3843,1.38345,1.38375,537999999.0
2009-01-26 12:56:00,1.38375,1.38375,1.3832,1.38345,317000000.0
2009-01-26 12:57:00,1.38345,1.38345,1.38315,1.38315,384200000.0
2009-01-26 12:58:00,1.38305,1.38325,1.3824,1.38325,477900000.0
2009-01-26 12:59:00,1.38325,1.38365,1.3825,1.3829,540200000.0
2009-01-26 13:00:00,1.3829,1.38365,1.3824,1.3829,516900001.0
2009-01-26 13:01:00,1.3829,1.3829,1.38205,1.3821,455399999.0
2009-01-26 13:02:00,1.38205,1.3822,1.3819,1.38205,233200000.0
2009-01-26 13:03:00,1.38205,1.3823,1.38165,1.3823,341600000.0
2009-01-26 13:04:00,1.3823,1.3824,1.38185,1.38185,298400000.0
2009-01-26 13:05:00,1.3818,1.3821,1.381,1.381,350100001.0
2009-01-26 13:06:00,1.38105,1.38135,1.381,1.38115,307400000.0
2009-01-26 13:07:00,1.38115,1.3814,1.38085,1.38135,313200000.0
2009-01-26 13:08:00,1.38145,1.3819,1.3805,1.3807,420900000.0
2009-01-26 13:09:00,1.38065,1.38085,1.3799,1.38,257900000.0
2009-01-26 13:10:00,1.38005,1.3801,1.3795,1.37955,569400000.0
2009-01-26 13:11:00,1.37955,1.3808,1.3795,1.3808,372600000.0
2009-01-26 13:12:00,1.3808,1.3808,1.38015,1.38045,171400000.0
2009-01-26 13:13:00,1.3802,1.3809,1.3801,1.38055,361200000.0
2009-01-26 13:14:00,1.3805,1.3809,1.3805,1.3808,71000000.0
2009-01-26 13:15:00,1.38085,1.38095,1.3806,1.3806,175600000.0
2009-01-26 13:16:00,1.3806,1.38095,1.3806,1.38085,308000000.0
2009-01-26 13:17:00,1.38085,1.38105,1.38025,1.38025,536000000.0
2009-01-26 13:18:00,1.3802,1.3803,1.37935,1.37965,290299997.0
2009-01-26 13:19:00,1.37965,1.3798,1.37925,1.37945,248700000.0
2009-01-26 13:20:00,1.37945,1.3807,1.3793,1.38045,434000000.0
2009-01-26 13:21:00,1.38045,1.38065,1.37895,1.37915,789100000.0
2009-01-26 13:22:00,1.37915,1.37995,1.37895,1.37955,518100000.0
2009-01-26 13:23:00,1.37955,1.37955,1.37895,1.379,381600000.0
2009-01-26 13:24:00,1.37905,1.3797,1.37905,1.3796,639800000.0
2009-01-26 13:25:00,1.3796,1.38015,1.379,1.3793,431399998.0
2009-01-26 13:26:00,1.3793,1.37965,1.37905,1.37965,740399997.0
2009-01-26 13:27:00,1.37965,1.3798,1.3796,1.3798,267400000.0
2009-01-26 13:28:00,1.3798,1.3804,1.37975,1.38035,181000000.0
2009-01-26 13:29:00,1.38035,1.38115,1.38035,1.38115,139800000.0
2009-01-26 13:30:00,1.38115,1.3812,1.3806,1.38075,329900001.0
2009-01-26 13:31:00,1.38075,1.3809,1.38055,1.3806,133600000.0
2009-01-26 13:32:00,1.3806,1.381,1.3805,1.38075,359000000.0
2009-01-26 13:33:00,1.38075,1.38125,1.3806,1.38115,180600000.0
2009-01-26 13:34:00,1.38105,1.38115,1.3809,1.3809,146800000.0
2009-01-26 13:35:00,1.381,1.38125,1.3808,1.3809,472400000.0
2009-01-26 13:36:00,1.38095,1.38095,1.3805,1.38055,277000000.0
2009-01-26 13:37:00,1.3805,1.38075,1.3805,1.38075,144200000.0
2009-01-26 13:38:00,1.38075,1.38175,1.38055,1.3812,322700000.0
2009-01-26 13:39:00,1.38125,1.38245,1.38125,1.38215,511800000.0
2009-01-26 13:40:00,1.38215,1.38325,1.38205,1.38325,453800000.0
2009-01-26 13:41:00,1.3833,1.3834,1.3829,1.3829,303500000.0
2009-01-26 13:42:00,1.3831,1.3831,1.38215,1.38285,423800000.0
2009-01-26 13:43:00,1.38285,1.3829,1.382,1.38205,288400000.0
2009-01-26 13:44:00,1.3821,1.3822,1.38185,1.3821,572800000.0
2009-01-26 13:45:00,1.38205,1.38225,1.38185,1.38205,348200000.0
2009-01-26 13:46:00,1.38205,1.3831,1.38205,1.3831,203400000.0
2009-01-26 13:47:00,1.3831,1.38345,1.38265,1.38335,556000000.0
2009-01-26 13:48:00,1.38335,1.38365,1.38285,1.38345,366800000.0
2009-01-26 13:49:00,1.38345,1.38425,1.38345,1.3841,367399999.0
2009-01-26 13:50:00,1.38415,1.3842,1.3838,1.3841,351200000.0
2009-01-26 13:51:00,1.3841,1.3842,1.38385,1.38395,410200000.0
2009-01-26 13:52:00,1.38385,1.3839,1.3826,1.38375,396400000.0
2009-01-26 13:53:00,1.3837,1.38415,1.38355,1.3841,296400000.0
2009-01-26 13:54:00,1.3841,1.3844,1.3841,1.3842,213400000.0
2009-01-26 13:55:00,1.3842,1.38475,1.3841,1.3847,475200000.0
2009-01-26 13:56:00,1.3847,1.38475,1.38415,1.38465,349200000.0
2009-01-26 13:57:00,1.38465,1.38625,1.3846,1.3851,481500000.0
2009-01-26 13:58:00,1.38525,1.38755,1.38525,1.38585,415800000.0
2009-01-26 13:59:00,1.3859,1.38715,1.3859,1.38615,459100000.0
2009-01-26 14:00:00,1.38615,1.38625,1.3856,1.386,621799999.0
2009-01-26 14:01:00,1.386,1.38665,1.3859,1.38665,310000000.0
2009-01-26 14:02:00,1.38675,1.3868,1.38565,1.3857,461200000.0
2009-01-26 14:03:00,1.3857,1.38725,1.38565,1.38705,427799999.0
2009-01-26 14:04:00,1.38705,1.38715,1.38645,1.3868,396600000.0
2009-01-26 14:05:00,1.3868,1.38725,1.38655,1.38685,334800000.0
2009-01-26 14:06:00,1.38685,1.38685,1.38605,1.38625,381800001.0
2009-01-26 14:07:00,1.38615,1.38625,1.38575,1.38585,486000000.0
2009-01-26 14:08:00,1.38575,1.38585,1.38525,1.38525,309800000.0
2009-01-26 14:09:00,1.3854,1.38625,1.3854,1.38595,314600000.0
2009-01-26 14:10:00,1.38605,1.38605,1.3847,1.3848,410700000.0
2009-01-26 14:11:00,1.3848,1.38495,1.38365,1.38375,516699999.0
2009-01-26 14:12:00,1.38375,1.3841,1.38345,1.3841,438299999.0
2009-01-26 14:13:00,1.3841,1.38445,1.3836,1.38425,430200000.0
2009-01-26 14:14:00,1.38425,1.385,1.38425,1.3848,390600000.0
2009-01-26 14:15:00,1.3848,1.3848,1.3843,1.38475,474000000.0
2009-01-26 14:16:00,1.38465,1.385,1.38465,1.38485,514000000.0
2009-01-26 14:17:00,1.38485,1.3853,1.3844,1.3853,570200000.0
2009-01-26 14:18:00,1.3852,1.38595,1.38495,1.38545,556200000.0
2009-01-26 14:19:00,1.38545,1.38555,1.3851,1.3853,359000000.0
2009-01-26 14:20:00,1.3851,1.3853,1.385,1.38515,248000000.0
2009-01-26 14:21:00,1.38515,1.38535,1.38515,1.3852,218800000.0
2009-01-26 14:22:00,1.38515,1.3852,1.3849,1.3851,301400000.0
2009-01-26 14:23:00,1.38515,1.3855,1.38485,1.38535,365400000.0
2009-01-26 14:24:00,1.38535,1.3856,1.3851,1.3851,388600000.0
2009-01-26 14:25:00,1.38515,1.3852,1.3848,1.38485,340000000.0
2009-01-26 14:26:00,1.38485,1.3852,1.3845,1.3848,288200000.0
2009-01-26 14:27:00,1.3848,1.38545,1.3848,1.3851,282000000.0
2009-01-26 14:28:00,1.38515,1.3862,1.3851,1.38615,262800000.0
2009-01-26 14:29:00,1.38615,1.3869,1.3858,1.38685,435800000.0
2009-01-26 14:30:00,1.3868,1.38705,1.3861,1.38675,616000001.0
2009-01-26 14:31:00,1.3868,1.38705,1.38625,1.3868,590800000.0
2009-01-26 14:32:00,1.38665,1.38695,1.38595,1.38655,545400000.0
2009-01-26 14:33:00,1.3866,1.3868,1.38605,1.3868,650600000.0
2009-01-26 14:34:00,1.38685,1.38685,1.38625,1.3867,443600000.0
2009-01-26 14:35:00,1.3867,1.38735,1.3866,1.38685,354500000.0
2009-01-26 14:36:00,1.38685,1.3875,1.3865,1.38725,434900000.0
2009-01-26 14:37:00,1.38735,1.3889,1.3873,1.3887,408100000.0
2009-01-26 14:38:00,1.38875,1.38875,1.38755,1.3878,456800000.0
2009-01-26 14:39:00,1.38785,1.3883,1.3875,1.38755,425100000.0
2009-01-26 14:40:00,1.38755,1.388,1.38705,1.38715,622400000.0
2009-01-26 14:41:00,1.3871,1.38745,1.38665,1.38695,613600001.0
2009-01-26 14:42:00,1.38695,1.38765,1.38695,1.38755,462600000.0
2009-01-26 14:43:00,1.38755,1.38885,1.3874,1.3882,521400000.0
2009-01-26 14:44:00,1.38815,1.38815,1.38755,1.38755,627100000.0
2009-01-26 14:45:00,1.38755,1.38905,1.38755,1.38755,605400001.0
2009-01-26 14:46:00,1.3875,1.3883,1.38695,1.38765,470800000.0
2009-01-26 14:47:00,1.38765,1.3888,1.38765,1.3888,557400000.0
2009-01-26 14:48:00,1.3888,1.38885,1.38755,1.38825,503800000.0
2009-01-26 14:49:00,1.3883,1.3897,1.38795,1.389,534200000.0
2009-01-26 14:50:00,1.38905,1.38905,1.38835,1.3887,607199999.0
2009-01-26 14:51:00,1.3887,1.38915,1.38815,1.38905,678400000.0
2009-01-26 14:52:00,1.38905,1.38935,1.3884,1.3887,579200000.0
2009-01-26 14:53:00,1.38885,1.3895,1.3888,1.3895,466200000.0
2009-01-26 14:54:00,1.3895,1.38965,1.3883,1.3883,722600000.0
2009-01-26 14:55:00,1.38825,1.3887,1.38775,1.3887,740199995.0
2009-01-26 14:56:00,1.38865,1.3888,1.3882,1.3886,378800000.0
2009-01-26 14:57:00,1.3886,1.3887,1.38805,1.38805,639400001.0
2009-01-26 14:58:00,1.38805,1.38885,1.388,1.38835,587200000.0
2009-01-26 14:59:00,1.38835,1.38965,1.3883,1.3896,453400000.0
2009-01-26 15:00:00,1.38965,1.3906,1.38895,1.38975,569300000.0
2009-01-26 15:01:00,1.38975,1.3902,1.38945,1.39,470400000.0
2009-01-26 15:02:00,1.38985,1.39005,1.38905,1.38905,369200000.0
2009-01-26 15:03:00,1.38905,1.38905,1.3885,1.3887,394300003.0
2009-01-26 15:04:00,1.3887,1.3887,1.38735,1.38805,334500000.0
2009-01-26 15:05:00,1.38795,1.38805,1.3873,1.38755,440400000.0
2009-01-26 15:06:00,1.38755,1.3876,1.3872,1.3872,448500000.0
2009-01-26 15:07:00,1.38715,1.38715,1.38645,1.38675,434300000.0
2009-01-26 15:08:00,1.38675,1.38695,1.3861,1.38635,615800000.0
2009-01-26 15:09:00,1.3863,1.38705,1.38625,1.38655,563600000.0
2009-01-26 15:10:00,1.3866,1.3866,1.386,1.38605,628400000.0
2009-01-26 15:11:00,1.386,1.3861,1.38415,1.38435,651300001.0
2009-01-26 15:12:00,1.3844,1.38535,1.3844,1.38515,619500000.0
2009-01-26 15:13:00,1.38515,1.38515,1.3847,1.3848,341900000.0
2009-01-26 15:14:00,1.3848,1.3848,1.38195,1.3822,617099999.0
2009-01-26 15:15:00,1.3822,1.38415,1.3822,1.3836,633300000.0
2009-01-26 15:16:00,1.3836,1.3836,1.38205,1.38205,676100002.0
2009-01-26 15:17:00,1.3821,1.3824,1.38165,1.3822,589600000.0
2009-01-26 15:18:00,1.3822,1.38225,1.3812,1.38225,594799999.0
2009-01-26 15:19:00,1.38225,1.38305,1.38195,1.383,415100000.0
2009-01-26 15:20:00,1.383,1.38365,1.38215,1.38215,722200000.0
2009-01-26 15:21:00,1.38215,1.3823,1.3812,1.3817,487100000.0
2009-01-26 15:22:00,1.3817,1.3821,1.3811,1.3812,422000000.0
2009-01-26 15:23:00,1.3811,1.3811,1.3795,1.37955,486900000.0
2009-01-26 15:24:00,1.3796,1.38045,1.37945,1.3798,352200000.0
2009-01-26 15:25:00,1.37975,1.38,1.3793,1.3798,533200000.0
2009-01-26 15:26:00,1.3799,1.3807,1.3799,1.3806,449799999.0
2009-01-26 15:27:00,1.3806,1.38125,1.3806,1.381,432999997.0
2009-01-26 15:28:00,1.38095,1.3813,1.38015,1.38045,425500000.0
2009-01-26 15:29:00,1.38045,1.38095,1.3803,1.38065,341400000.0
2009-01-26 15:30:00,1.38055,1.381,1.37865,1.3791,620400000.0
2009-01-26 15:31:00,1.37925,1.3795,1.37795,1.3792,457000000.0
2009-01-26 15:32:00,1.37915,1.3803,1.37915,1.3803,384800001.0
2009-01-26 15:33:00,1.3802,1.38025,1.37805,1.3785,577900000.0
2009-01-26 15:34:00,1.3785,1.3806,1.3785,1.3801,581899999.0
2009-01-26 15:35:00,1.38015,1.38065,1.3799,1.38,539000000.0
2009-01-26 15:36:00,1.38,1.38035,1.37935,1.3803,712800000.0
2009-01-26 15:37:00,1.38025,1.38085,1.38025,1.3807,562400000.0
2009-01-26 15:38:00,1.38075,1.38145,1.38055,1.3809,489599995.0
2009-01-26 15:39:00,1.381,1.3812,1.3808,1.3809,562199999.0
2009-01-26 15:40:00,1.38085,1.3833,1.3808,1.3825,514700000.0
2009-01-26 15:41:00,1.3824,1.38325,1.3822,1.3826,418700000.0
2009-01-26 15:42:00,1.3826,1.38405,1.3823,1.38355,480000000.0
2009-01-26 15:43:00,1.3835,1.38395,1.3829,1.3838,540800000.0
2009-01-26 15:44:00,1.38375,1.3848,1.3836,1.3837,355300000.0
2009-01-26 15:45:00,1.3836,1.38475,1.3836,1.38435,438100000.0
2009-01-26 15:46:00,1.3841,1.3851,1.384,1.38475,566999999.0
2009-01-26 15:47:00,1.3847,1.3851,1.38425,1.38495,787999997.0
2009-01-26 15:48:00,1.38475,1.38535,1.38425,1.38465,593899996.0
2009-01-26 15:49:00,1.38465,1.3854,1.3844,1.3854,408399998.0
2009-01-26 15:50:00,1.38535,1.38575,1.38505,1.38535,357200000.0
2009-01-26 15:51:00,1.38525,1.38555,1.38505,1.38535,269999999.0
2009-01-26 15:52:00,1.38535,1.3856,1.38525,1.38555,344600000.0
2009-01-26 15:53:00,1.3855,1.38675,1.3855,1.3864,485200000.0
2009-01-26 15:54:00,1.3865,1.38675,1.38585,1.38615,691599998.0
2009-01-26 15:55:00,1.38615,1.38745,1.3859,1.3873,512300000.0
2009-01-26 15:56:00,1.3872,1.3874,1.3865,1.38715,788599999.0
2009-01-26 15:57:00,1.3872,1.3882,1.38715,1.3877,389444436.0
2009-01-26 15:58:00,1.3877,1.38775,1.38705,1.38705,436000000.0
2009-01-26 15:59:00,1.3871,1.3879,1.387,1.3879,669199999.0
2009-01-26 16:00:00,1.3879,1.3881,1.38735,1.38785,641400000.0
2009-01-26 16:01:00,1.38785,1.388,1.38705,1.38735,581400001.0
2009-01-26 16:02:00,1.38725,1.389,1.38725,1.38835,533199999.0
2009-01-26 16:03:00,1.3884,1.38935,1.38815,1.3893,552400000.0
2009-01-26 16:04:00,1.3893,1.39025,1.3886,1.3888,691400001.0
2009-01-26 16:05:00,1.3888,1.3888,1.38765,1.3882,468400001.0
2009-01-26 16:06:00,1.3883,1.3886,1.38815,1.38835,237200001.0
2009-01-26 16:07:00,1.3884,1.3884,1.3878,1.3881,285200000.0
2009-01-26 16:08:00,1.38815,1.38825,1.3875,1.38795,404200000.0
2009-01-26 16:09:00,1.38785,1.38845,1.38785,1.38845,278800000.0
2009-01-26 16:10:00,1.38845,1.3908,1.3883,1.3908,273600000.0
2009-01-26 16:11:00,1.39105,1.39295,1.3901,1.3929,577500000.0
2009-01-26 16:12:00,1.39295,1.3931,1.3915,1.3918,439399999.0
2009-01-26 16:13:00,1.3918,1.3918,1.3913,1.3918,378900000.0
2009-01-26 16:14:00,1.39175,1.39175,1.39115,1.3912,273800000.0
2009-01-26 16:15:00,1.39125,1.3918,1.3911,1.39125,437000000.0
2009-01-26 16:16:00,1.3912,1.3912,1.39,1.3902,472100001.0
2009-01-26 16:17:00,1.39025,1.3903,1.3888,1.3892,459900000.0
2009-01-26 16:18:00,1.38915,1.3892,1.3881,1.3884,465600000.0
2009-01-26 16:19:00,1.3884,1.3908,1.3884,1.38965,638600001.0
2009-01-26 16:20:00,1.38965,1.38975,1.38875,1.3888,344700000.0
2009-01-26 16:21:00,1.3888,1.3896,1.38865,1.3896,368600000.0
2009-01-26 16:22:00,1.38975,1.39165,1.38975,1.39055,612900000.0
2009-01-26 16:23:00,1.39055,1.3923,1.39045,1.3919,453600001.0
2009-01-26 16:24:00,1.3917,1.3927,1.39145,1.39145,414800000.0
2009-01-26 16:25:00,1.3914,1.3921,1.3911,1.39155,442500000.0
2009-01-26 16:26:00,1.39155,1.3928,1.39145,1.3921,480000000.0
2009-01-26 16:27:00,1.3922,1.3922,1.3913,1.3914,550200000.0
2009-01-26 16:28:00,1.39125,1.3917,1.3907,1.3907,356800000.0
2009-01-26 16:29:00,1.39065,1.39295,1.3906,1.3929,377900000.0
2009-01-26 16:30:00,1.39295,1.39295,1.39165,1.3928,470200000.0
2009-01-26 16:31:00,1.39265,1.39265,1.3905,1.3905,460900000.0
2009-01-26 16:32:00,1.3905,1.39075,1.3881,1.3883,442610000.0
2009-01-26 16:33:00,1.38835,1.38945,1.38835,1.3892,515200000.0
2009-01-26 16:34:00,1.3892,1.38975,1.38905,1.38935,439200002.0
2009-01-26 16:35:00,1.38935,1.38935,1.38825,1.38825,465500000.0
2009-01-26 16:36:00,1.3885,1.38855,1.3869,1.38695,670750000.0
2009-01-26 16:37:00,1.387,1.38735,1.387,1.38715,325200000.0
2009-01-26 16:38:00,1.38715,1.38735,1.3861,1.3863,443600000.0
2009-01-26 16:39:00,1.38635,1.3874,1.38635,1.38735,143800000.0
2009-01-26 16:40:00,1.38735,1.38835,1.3873,1.38835,320200000.0
2009-01-26 16:41:00,1.38835,1.38925,1.38715,1.3884,469900000.0
2009-01-26 16:42:00,1.3884,1.38985,1.3884,1.38955,451500000.0
2009-01-26 16:43:00,1.38945,1.3896,1.3887,1.38875,428800000.0
2009-01-26 16:44:00,1.3887,1.3889,1.38825,1.38825,384200000.0
2009-01-26 16:45:00,1.38825,1.3884,1.38725,1.38745,493200000.0
2009-01-26 16:46:00,1.38745,1.3875,1.38525,1.38665,457200000.0
2009-01-26 16:47:00,1.38665,1.3868,1.3862,1.3866,358599999.0
2009-01-26 16:48:00,1.3866,1.38705,1.38645,1.38645,359600000.0
2009-01-26 16:49:00,1.3864,1.38705,1.38625,1.387,419200000.0
2009-01-26 16:50:00,1.38705,1.3877,1.38675,1.38675,359200000.0
2009-01-26 16:51:00,1.38675,1.38775,1.38645,1.38745,566400000.0
2009-01-26 16:52:00,1.3876,1.38925,1.3873,1.38825,649000000.0
2009-01-26 16:53:00,1.38815,1.38915,1.38795,1.3891,444500000.0
2009-01-26 16:54:00,1.3891,1.39005,1.38895,1.39005,552800000.0
2009-01-26 16:55:00,1.3902,1.3914,1.39005,1.3904,702000000.0
2009-01-26 16:56:00,1.39035,1.39075,1.3893,1.3896,453400000.0
2009-01-26 16:57:00,1.38965,1.39125,1.38965,1.3912,510200000.0
2009-01-26 16:58:00,1.3912,1.3912,1.39045,1.39055,425900000.0
2009-01-26 16:59:00,1.39055,1.3918,1.3902,1.3918,327200000.0
2009-01-26 17:00:00,1.3917,1.3941,1.3915,1.39395,484300000.0
2009-01-26 17:01:00,1.39385,1.39645,1.3937,1.3956,598800000.0
2009-01-26 17:02:00,1.39565,1.3962,1.39465,1.3947,416500000.0
2009-01-26 17:03:00,1.3947,1.3951,1.3942,1.3944,364400000.0
2009-01-26 17:04:00,1.39435,1.39435,1.3935,1.3936,373400000.0
2009-01-26 17:05:00,1.39355,1.39395,1.39325,1.3939,267100000.0
2009-01-26 17:06:00,1.39385,1.39385,1.39175,1.39225,462600000.0
2009-01-26 17:07:00,1.39225,1.3926,1.3915,1.39165,288200000.0
2009-01-26 17:08:00,1.39165,1.39375,1.39135,1.39375,609800002.0
2009-01-26 17:09:00,1.39375,1.39375,1.39165,1.39165,557900000.0
2009-01-26 17:10:00,1.39155,1.39245,1.39135,1.39235,648599999.0
2009-01-26 17:11:00,1.3923,1.3923,1.39145,1.3919,612800000.0
2009-01-26 17:12:00,1.39195,1.3924,1.39145,1.39145,557800001.0
2009-01-26 17:13:00,1.39145,1.3926,1.39145,1.39195,585200001.0
2009-01-26 17:14:00,1.39195,1.39315,1.3919,1.3927,478400000.0
2009-01-26 17:15:00,1.3927,1.39345,1.39255,1.39255,631800000.0
2009-01-26 17:16:00,1.3925,1.39345,1.392,1.39215,444100000.0
2009-01-26 17:17:00,1.3922,1.3924,1.39045,1.39075,475800000.0
2009-01-26 17:18:00,1.39075,1.3918,1.39065,1.3909,405600000.0
2009-01-26 17:19:00,1.39085,1.39125,1.3907,1.3908,315400000.0
2009-01-26 17:20:00,1.3907,1.3911,1.39055,1.391,515400000.0
2009-01-26 17:21:00,1.39095,1.39145,1.39075,1.39145,491999998.0
2009-01-26 17:22:00,1.39145,1.3927,1.39135,1.39205,669599998.0
2009-01-26 17:23:00,1.392,1.39255,1.39165,1.3923,513500000.0
2009-01-26 17:24:00,1.3923,1.39235,1.39175,1.3918,375300000.0
2009-01-26 17:25:00,1.39185,1.393,1.39175,1.393,248400000.0
2009-01-26 17:26:00,1.39295,1.39295,1.3925,1.3928,102800000.0
2009-01-26 17:27:00,1.39275,1.39335,1.39215,1.39215,332800000.0
2009-01-26 17:28:00,1.39215,1.39275,1.3921,1.3922,222000000.0
2009-01-26 17:29:00,1.3922,1.39235,1.3921,1.3922,277000001.0
2009-01-26 17:30:00,1.3922,1.3928,1.3921,1.3926,381200002.0
2009-01-26 17:31:00,1.39265,1.3943,1.39265,1.39375,300200000.0
2009-01-26 17:32:00,1.3937,1.3939,1.3932,1.39365,266800000.0
2009-01-26 17:33:00,1.3936,1.39475,1.3936,1.39475,96900000.0
2009-01-26 17:34:00,1.39475,1.39535,1.39455,1.3949,367400000.0
2009-01-26 17:35:00,1.3949,1.3955,1.39415,1.3948,451600000.0
2009-01-26 17:36:00,1.3948,1.395,1.39425,1.3946,342200000.0
2009-01-26 17:37:00,1.3946,1.39465,1.39355,1.39385,319600000.0
2009-01-26 17:38:00,1.39385,1.3941,1.3931,1.39315,350400000.0
2009-01-26 17:39:00,1.39315,1.3937,1.39295,1.393,429000000.0
2009-01-26 17:40:00,1.393,1.3937,1.393,1.39335,394800000.0
2009-01-26 17:41:00,1.39335,1.39345,1.39285,1.39315,515199999.0
2009-01-26 17:42:00,1.39315,1.3946,1.39315,1.39455,476200000.0
2009-01-26 17:43:00,1.39455,1.39455,1.39315,1.39335,614200000.0
2009-01-26 17:44:00,1.3934,1.39375,1.39325,1.3935,439200000.0
2009-01-26 17:45:00,1.3935,1.3935,1.39275,1.39325,560600000.0
2009-01-26 17:46:00,1.39325,1.39385,1.39325,1.39325,355000000.0
2009-01-26 17:47:00,1.39335,1.39425,1.39335,1.39395,558800000.0
2009-01-26 17:48:00,1.39395,1.394,1.39375,1.39385,550800000.0
2009-01-26 17:49:00,1.39385,1.39445,1.39355,1.3937,398600000.0
2009-01-26 17:50:00,1.39365,1.39365,1.393,1.393,301000000.0
2009-01-26 17:51:00,1.393,1.3935,1.393,1.39345,369999998.0
2009-01-26 17:52:00,1.39355,1.39355,1.3931,1.39355,271000000.0
2009-01-26 17:53:00,1.39365,1.39435,1.39365,1.39385,585199999.0
2009-01-26 17:54:00,1.39385,1.39395,1.39255,1.3933,588700000.0
2009-01-26 17:55:00,1.3935,1.3946,1.3935,1.3944,415800000.0
2009-01-26 17:56:00,1.3944,1.3945,1.39375,1.3938,515600000.0
2009-01-26 17:57:00,1.3938,1.39455,1.39375,1.39385,564600000.0
2009-01-26 17:58:00,1.39375,1.39395,1.3936,1.39385,413400002.0
2009-01-26 17:59:00,1.39385,1.3941,1.39325,1.39375,411400000.0
2009-01-26 18:00:00,1.39365,1.39445,1.39365,1.39445,428700000.0
2009-01-26 18:01:00,1.39445,1.3946,1.39375,1.39385,556400002.0
2009-01-26 18:02:00,1.39385,1.39395,1.39255,1.3926,550300001.0
2009-01-26 18:03:00,1.39255,1.39355,1.39255,1.39345,382900000.0
2009-01-26 18:04:00,1.39345,1.3935,1.39275,1.3935,267600000.0
2009-01-26 18:05:00,1.3935,1.39365,1.39285,1.3935,317600000.0
2009-01-26 18:06:00,1.39365,1.3937,1.3928,1.3928,478600000.0
2009-01-26 18:07:00,1.3928,1.39315,1.39255,1.3926,465400000.0
2009-01-26 18:08:00,1.3926,1.39355,1.3926,1.393,690800001.0
2009-01-26 18:09:00,1.3929,1.39335,1.39265,1.39295,302800000.0
2009-01-26 18:10:00,1.39295,1.39325,1.39265,1.3927,252800000.0
2009-01-26 18:11:00,1.3927,1.39275,1.39145,1.39165,531600001.0
2009-01-26 18:12:00,1.39165,1.3922,1.39125,1.3914,469399998.0
2009-01-26 18:13:00,1.3914,1.3915,1.39065,1.391,307800000.0
2009-01-26 18:14:00,1.391,1.391,1.3891,1.3898,518800000.0
2009-01-26 18:15:00,1.38985,1.39215,1.38975,1.39215,435200000.0
2009-01-26 18:16:00,1.39215,1.3932,1.39185,1.3922,391600000.0
2009-01-26 18:17:00,1.3922,1.3924,1.3914,1.3916,367300000.0
2009-01-26 18:18:00,1.39145,1.39185,1.39055,1.3906,306200000.0
2009-01-26 18:19:00,1.3906,1.3912,1.38935,1.3901,659100001.0
2009-01-26 18:20:00,1.39,1.39135,1.38985,1.39055,411400000.0
2009-01-26 18:21:00,1.3905,1.39125,1.3905,1.391,267000000.0
2009-01-26 18:22:00,1.39095,1.3918,1.39085,1.39175,195200000.0
2009-01-26 18:23:00,1.39175,1.3922,1.39115,1.3922,269400000.0
2009-01-26 18:24:00,1.3921,1.393,1.3917,1.39285,431200000.0
2009-01-26 18:25:00,1.39275,1.39305,1.39245,1.393,357500000.0
2009-01-26 18:26:00,1.3929,1.393,1.3922,1.39245,371300000.0
2009-01-26 18:27:00,1.39245,1.39265,1.39185,1.39205,214600000.0
2009-01-26 18:28:00,1.392,1.3925,1.39145,1.39225,377000000.0
2009-01-26 18:29:00,1.39255,1.39355,1.39245,1.39245,286800000.0
2009-01-26 18:30:00,1.3923,1.393,1.39205,1.3924,572500000.0
2009-01-26 18:31:00,1.39235,1.3924,1.3904,1.3909,518500000.0
2009-01-26 18:32:00,1.3911,1.3929,1.3911,1.3923,509500000.0
2009-01-26 18:33:00,1.3923,1.39335,1.3923,1.39295,444600000.0
2009-01-26 18:34:00,1.39295,1.3938,1.39265,1.3938,326900000.0
2009-01-26 18:35:00,1.39375,1.3947,1.3932,1.3946,351400000.0
2009-01-26 18:36:00,1.3946,1.39545,1.39425,1.3946,435800000.0
2009-01-26 18:37:00,1.3946,1.3948,1.39395,1.3946,281600000.0
2009-01-26 18:38:00,1.3946,1.3949,1.39445,1.3945,202300000.0
2009-01-26 18:39:00,1.39455,1.39545,1.39445,1.3954,161000000.0
2009-01-26 18:40:00,1.39545,1.3961,1.3954,1.39595,302000000.0
2009-01-26 18:41:00,1.3961,1.39645,1.3956,1.3959,261800000.0
2009-01-26 18:42:00,1.3959,1.39645,1.3958,1.39585,341500000.0
2009-01-26 18:43:00,1.39585,1.39605,1.395,1.3951,258200000.0
2009-01-26 18:44:00,1.3951,1.39595,1.39485,1.39535,292400000.0
2009-01-26 18:45:00,1.39525,1.3956,1.3951,1.39545,461600000.0
2009-01-26 18:46:00,1.39545,1.39585,1.395,1.39575,447000000.0
2009-01-26 18:47:00,1.39565,1.39575,1.39535,1.39555,434100000.0
2009-01-26 18:48:00,1.39555,1.3956,1.3946,1.3946,427000000.0
2009-01-26 18:49:00,1.3946,1.3951,1.3941,1.39455,353800000.0
2009-01-26 18:50:00,1.39455,1.39475,1.39405,1.39435,218800000.0
2009-01-26 18:51:00,1.3943,1.39435,1.39385,1.39405,402200000.0
2009-01-26 18:52:00,1.39405,1.3942,1.39345,1.39405,248600000.0
2009-01-26 18:53:00,1.3941,1.3942,1.39315,1.39325,380600000.0
2009-01-26 18:54:00,1.39335,1.39385,1.3931,1.39385,437400000.0
2009-01-26 18:55:00,1.39385,1.3945,1.39385,1.3945,390600000.0
2009-01-26 18:56:00,1.3945,1.39465,1.394,1.39425,396200000.0
2009-01-26 18:57:00,1.3947,1.39495,1.3941,1.39495,280000000.0
2009-01-26 18:58:00,1.39495,1.3957,1.3948,1.39535,491799999.0
2009-01-26 18:59:00,1.39535,1.3957,1.39525,1.39565,306200000.0
2009-01-26 19:00:00,1.39565,1.3959,1.39555,1.3958,269200000.0
2009-01-26 19:01:00,1.3958,1.3967,1.3958,1.39615,185900000.0
2009-01-26 19:02:00,1.39615,1.39825,1.39595,1.398,260200000.0
2009-01-26 19:03:00,1.3981,1.3992,1.3981,1.39875,460200000.0
2009-01-26 19:04:00,1.39865,1.3987,1.39675,1.3972,434600000.0
2009-01-26 19:05:00,1.3972,1.39755,1.3971,1.39725,163800000.0
2009-01-26 19:06:00,1.39725,1.3988,1.39725,1.3983,350200000.0
2009-01-26 19:07:00,1.3983,1.39845,1.39815,1.3982,174600000.0
2009-01-26 19:08:00,1.3982,1.3985,1.3982,1.3982,121400000.0
2009-01-26 19:09:00,1.3982,1.39845,1.39795,1.3982,120400000.0
2009-01-26 19:10:00,1.3982,1.3982,1.3975,1.3975,554000000.0
2009-01-26 19:11:00,1.3975,1.3975,1.39695,1.39695,84800000.0
2009-01-26 19:12:00,1.397,1.3971,1.3969,1.39695,56400000.0
2009-01-26 19:13:00,1.39705,1.3974,1.397,1.3973,188000000.0
2009-01-26 19:14:00,1.3973,1.39735,1.3971,1.3972,48400000.0
2009-01-26 19:15:00,1.39725,1.3984,1.39725,1.39835,181200000.0
2009-01-26 19:16:00,1.3983,1.39855,1.39775,1.39845,268400000.0
2009-01-26 19:17:00,1.39835,1.3986,1.3981,1.3982,252600000.0
2009-01-26 19:18:00,1.3985,1.39915,1.39845,1.39915,179200000.0
2009-01-26 19:19:00,1.39915,1.39935,1.3988,1.399,203000000.0
2009-01-26 19:20:00,1.39895,1.399,1.3985,1.3989,193400000.0
2009-01-26 19:21:00,1.39895,1.3993,1.39845,1.39895,279000000.0
2009-01-26 19:22:00,1.39895,1.39935,1.3986,1.399,198200000.0
2009-01-26 19:23:00,1.399,1.3991,1.3986,1.3986,243800000.0
2009-01-26 19:24:00,1.3986,1.3987,1.39845,1.3985,359400002.0
2009-01-26 19:25:00,1.39855,1.39855,1.39845,1.39845,296000002.0
2009-01-26 19:26:00,1.39845,1.39845,1.39725,1.39735,251200000.0
2009-01-26 19:27:00,1.39735,1.39845,1.39715,1.39745,222800000.0
2009-01-26 19:28:00,1.39745,1.3976,1.3973,1.3974,124800000.0
2009-01-26 19:29:00,1.3974,1.39745,1.3967,1.3971,166200000.0
2009-01-26 19:30:00,1.3971,1.39725,1.39685,1.39725,75600000.0
2009-01-26 19:31:00,1.39725,1.39735,1.39675,1.39675,74000000.0
2009-01-26 19:32:00,1.3967,1.3967,1.39595,1.39595,162600000.0
2009-01-26 19:33:00,1.3959,1.396,1.3949,1.3949,247700000.0
2009-01-26 19:34:00,1.395,1.3953,1.39445,1.3947,309800000.0
2009-01-26 19:35:00,1.3947,1.395,1.3943,1.3948,165200000.0
2009-01-26 19:36:00,1.3948,1.3954,1.3948,1.3954,277200000.0
2009-01-26 19:37:00,1.3955,1.3964,1.3955,1.3958,222600000.0
2009-01-26 19:38:00,1.3958,1.396,1.39555,1.39555,174600000.0
2009-01-26 19:39:00,1.3955,1.3956,1.39545,1.3956,128000000.0
2009-01-26 19:40:00,1.3956,1.39605,1.3954,1.39605,272000000.0
2009-01-26 19:41:00,1.3959,1.3962,1.3958,1.3962,53200000.0
2009-01-26 19:42:00,1.3962,1.3964,1.39615,1.39635,45400000.0
2009-01-26 19:43:00,1.39635,1.3964,1.39615,1.3962,92800000.0
2009-01-26 19:44:00,1.3962,1.3964,1.3959,1.3961,189000000.0
2009-01-26 19:45:00,1.39605,1.3964,1.39565,1.39615,120400000.0
2009-01-26 19:46:00,1.39615,1.39615,1.396,1.396,173800000.0
2009-01-26 19:47:00,1.3962,1.3969,1.3962,1.39625,258000000.0
2009-01-26 19:48:00,1.39625,1.3963,1.3955,1.3955,246800000.0
2009-01-26 19:49:00,1.3955,1.39565,1.3954,1.3955,149200000.0
2009-01-26 19:50:00,1.3955,1.39555,1.39545,1.3955,51600000.0
2009-01-26 19:51:00,1.3955,1.3955,1.3931,1.3931,346600000.0
2009-01-26 19:52:00,1.3931,1.39355,1.393,1.39335,290800000.0
2009-01-26 19:53:00,1.3936,1.39425,1.39355,1.39415,113400000.0
2009-01-26 19:54:00,1.39415,1.3971,1.39415,1.39685,145600000.0
2009-01-26 19:55:00,1.39685,1.397,1.3962,1.3962,145000000.0
2009-01-26 19:56:00,1.39625,1.39625,1.39535,1.39535,157600000.0
2009-01-26 19:57:00,1.39525,1.39525,1.39355,1.3944,291800000.0
2009-01-26 19:58:00,1.39405,1.39545,1.39405,1.3942,351400000.0
2009-01-26 19:59:00,1.3942,1.3942,1.39285,1.39295,128000000.0
2009-01-26 20:00:00,1.39295,1.3933,1.39145,1.3931,309600000.0
2009-01-26 20:01:00,1.3932,1.39365,1.39305,1.3931,264800000.0
2009-01-26 20:02:00,1.3931,1.3931,1.3906,1.39145,232700000.0
2009-01-26 20:03:00,1.3916,1.39265,1.3916,1.3923,188200000.0
2009-01-26 20:04:00,1.3923,1.3927,1.3912,1.3915,208400000.0
2009-01-26 20:05:00,1.3915,1.39205,1.39145,1.39185,417400000.0
2009-01-26 20:06:00,1.39185,1.39185,1.39055,1.3914,310000000.0
2009-01-26 20:07:00,1.3914,1.3921,1.3914,1.392,188000000.0
2009-01-26 20:08:00,1.39195,1.39225,1.39125,1.39125,177800000.0
2009-01-26 20:09:00,1.3912,1.3922,1.3911,1.3922,188200000.0
2009-01-26 20:10:00,1.3922,1.393,1.3922,1.3927,165800000.0
2009-01-26 20:11:00,1.3927,1.3929,1.3915,1.3915,238600000.0
2009-01-26 20:12:00,1.3913,1.3913,1.38895,1.3906,377800000.0
2009-01-26 20:13:00,1.3905,1.39165,1.39025,1.39135,312200000.0
2009-01-26 20:14:00,1.39135,1.3915,1.39105,1.39115,203400000.0
2009-01-26 20:15:00,1.39115,1.39125,1.39105,1.39125,81200000.0
2009-01-26 20:16:00,1.39125,1.39185,1.39105,1.3912,201600000.0
2009-01-26 20:17:00,1.39125,1.39135,1.391,1.39135,282800000.0
2009-01-26 20:18:00,1.39135,1.39205,1.39135,1.3919,291600000.0
2009-01-26 20:19:00,1.3919,1.39215,1.39155,1.39155,403600001.0
2009-01-26 20:20:00,1.39155,1.3919,1.3913,1.39175,329200000.0
2009-01-26 20:21:00,1.3919,1.3919,1.39125,1.39125,192800000.0
2009-01-26 20:22:00,1.39125,1.3913,1.39,1.39035,255500000.0
2009-01-26 20:23:00,1.3905,1.3905,1.38945,1.38985,261600000.0
2009-01-26 20:24:00,1.3899,1.3907,1.3899,1.3907,311000000.0
2009-01-26 20:25:00,1.3907,1.3914,1.3906,1.3912,122000000.0
2009-01-26 20:26:00,1.3912,1.39155,1.39095,1.3911,330000000.0
2009-01-26 20:27:00,1.3911,1.39135,1.3909,1.3913,405600000.0
2009-01-26 20:28:00,1.3913,1.3916,1.39105,1.39155,249400000.0
2009-01-26 20:29:00,1.3915,1.39155,1.39115,1.39135,185800000.0
2009-01-26 20:30:00,1.39135,1.3918,1.3911,1.39125,157600000.0
2009-01-26 20:31:00,1.39125,1.39135,1.3912,1.3912,89000000.0
2009-01-26 20:32:00,1.39125,1.39125,1.3912,1.3912,34800000.0
2009-01-26 20:33:00,1.39125,1.39135,1.3912,1.3912,34600000.0
2009-01-26 20:34:00,1.3912,1.39135,1.39115,1.39115,160800000.0
2009-01-26 20:35:00,1.3911,1.3913,1.391,1.391,79200000.0
2009-01-26 20:36:00,1.391,1.3915,1.391,1.391,110400000.0
2009-01-26 20:37:00,1.391,1.39105,1.3909,1.391,301600000.0
2009-01-26 20:38:00,1.391,1.39105,1.39055,1.39105,136400000.0
2009-01-26 20:39:00,1.391,1.3911,1.3909,1.391,70600000.0
2009-01-26 20:40:00,1.3911,1.39135,1.39105,1.3913,91600000.0
2009-01-26 20:41:00,1.3915,1.3915,1.39125,1.3913,55800000.0
2009-01-26 20:42:00,1.3913,1.39175,1.3913,1.39165,159800000.0
2009-01-26 20:43:00,1.39155,1.3931,1.39155,1.3929,262400000.0
2009-01-26 20:44:00,1.3929,1.393,1.3921,1.3922,49800000.0
2009-01-26 20:45:00,1.3922,1.3925,1.3922,1.3924,95600000.0
2009-01-26 20:46:00,1.3924,1.3924,1.3923,1.3923,147400000.0
2009-01-26 20:47:00,1.3923,1.3923,1.3922,1.3922,128800000.0
2009-01-26 20:48:00,1.39205,1.3922,1.3918,1.39195,715600000.0
2009-01-26 20:49:00,1.39195,1.39205,1.39185,1.39185,375199999.0
2009-01-26 20:50:00,1.39185,1.39215,1.3917,1.39195,192000000.0
2009-01-26 20:51:00,1.39215,1.39225,1.39215,1.39215,85400000.0
2009-01-26 20:52:00,1.39215,1.39215,1.3917,1.39175,123200000.0
2009-01-26 20:53:00,1.3918,1.39205,1.39165,1.3919,141200000.0
2009-01-26 20:54:00,1.39195,1.39225,1.39175,1.39175,233000000.0
2009-01-26 20:55:00,1.39175,1.39175,1.39175,1.39175,85600000.0
2009-01-26 20:56:00,1.39185,1.39205,1.3915,1.39205,145000000.0
2009-01-26 20:57:00,1.39195,1.3923,1.39195,1.3923,94400000.0
2009-01-26 20:58:00,1.39235,1.3934,1.39235,1.39275,332000001.0
2009-01-26 20:59:00,1.3927,1.3927,1.3919,1.39205,150999999.0
2009-01-26 21:00:00,1.392,1.39255,1.392,1.3924,80000000.0
2009-01-26 21:01:00,1.3925,1.3927,1.3925,1.39255,235600000.0
2009-01-26 21:02:00,1.3925,1.3925,1.3919,1.3919,245600000.0
2009-01-26 21:03:00,1.39195,1.39195,1.3918,1.3918,61600000.0
2009-01-26 21:04:00,1.3918,1.39185,1.3907,1.39105,221799998.0
2009-01-26 21:05:00,1.39105,1.3911,1.3908,1.3911,100600000.0
2009-01-26 21:06:00,1.3911,1.3911,1.3902,1.3902,133000000.0
2009-01-26 21:07:00,1.3902,1.39045,1.38905,1.3891,284600000.0
2009-01-26 21:08:00,1.3892,1.3892,1.3887,1.3889,152200000.0
2009-01-26 21:09:00,1.3889,1.38935,1.3889,1.38935,235800000.0
2009-01-26 21:10:00,1.3894,1.38975,1.3893,1.38945,280399998.0
2009-01-26 21:11:00,1.3894,1.38965,1.38925,1.38955,155800000.0
2009-01-26 21:12:00,1.38955,1.38975,1.389,1.3895,259600000.0
2009-01-26 21:13:00,1.3895,1.3895,1.38895,1.3892,213400000.0
2009-01-26 21:14:00,1.3892,1.38945,1.38895,1.3891,217400000.0
2009-01-26 21:15:00,1.38905,1.38905,1.38785,1.38845,192600000.0
2009-01-26 21:16:00,1.38855,1.38885,1.3876,1.38785,254000000.0
2009-01-26 21:17:00,1.38785,1.3887,1.38785,1.38815,484199992.0
2009-01-26 21:18:00,1.38815,1.38825,1.3874,1.38795,291000000.0
2009-01-26 21:19:00,1.38795,1.38805,1.38595,1.3861,344800000.0
2009-01-26 21:20:00,1.3862,1.3871,1.3855,1.38645,332200000.0
2009-01-26 21:21:00,1.38645,1.38725,1.38615,1.38725,297600000.0
2009-01-26 21:22:00,1.38725,1.38825,1.38725,1.388,179600000.0
2009-01-26 21:23:00,1.388,1.38805,1.3876,1.38785,429599998.0
2009-01-26 21:24:00,1.38795,1.38795,1.38665,1.387,326400003.0
2009-01-26 21:25:00,1.387,1.38785,1.3868,1.3877,140800000.0
2009-01-26 21:26:00,1.38765,1.38795,1.3876,1.38785,56600000.0
2009-01-26 21:27:00,1.38785,1.3884,1.38775,1.3884,349399998.0
2009-01-26 21:28:00,1.3884,1.38955,1.3884,1.38945,278000000.0
2009-01-26 21:29:00,1.38945,1.38945,1.389,1.3891,282800000.0
2009-01-26 21:30:00,1.38915,1.38915,1.38865,1.3887,250400000.0
2009-01-26 21:31:00,1.38875,1.389,1.3887,1.389,173600000.0
2009-01-26 21:32:00,1.3889,1.38895,1.38885,1.3889,99000000.0
2009-01-26 21:33:00,1.38895,1.38895,1.38795,1.38795,122000000.0
2009-01-26 21:34:00,1.38795,1.38895,1.38795,1.38895,309800000.0
2009-01-26 21:35:00,1.38895,1.39055,1.38895,1.39055,364400001.0
2009-01-26 21:36:00,1.39055,1.39055,1.3895,1.38955,189400000.0
2009-01-26 21:37:00,1.38955,1.3897,1.38945,1.3895,103600000.0
2009-01-26 21:38:00,1.38955,1.39,1.38955,1.38995,95800000.0
2009-01-26 21:39:00,1.3899,1.38995,1.3896,1.38975,134400000.0
2009-01-26 21:40:00,1.3898,1.38995,1.3897,1.38995,69200000.0
2009-01-26 21:41:00,1.38975,1.39005,1.3894,1.38975,133800000.0
2009-01-26 21:42:00,1.38975,1.38985,1.38955,1.38965,98200000.0
2009-01-26 21:43:00,1.38965,1.38985,1.38955,1.38975,78800000.0
2009-01-26 21:44:00,1.38965,1.38985,1.38965,1.38965,26600000.0
2009-01-26 21:45:00,1.38965,1.38965,1.38955,1.38965,57800000.0
2009-01-26 21:46:00,1.38955,1.39005,1.3895,1.38995,182400000.0
2009-01-26 21:47:00,1.3898,1.39,1.3894,1.38995,92400000.0
2009-01-26 21:48:00,1.38995,1.3901,1.3897,1.3901,329600000.0
2009-01-26 21:49:00,1.3901,1.39205,1.3901,1.39205,208800000.0
2009-01-26 21:50:00,1.392,1.39425,1.392,1.39405,247000000.0
2009-01-26 21:51:00,1.39405,1.39405,1.3927,1.39275,266200000.0
2009-01-26 21:52:00,1.39265,1.39275,1.3925,1.3926,226800000.0
2009-01-26 21:53:00,1.39275,1.3928,1.3925,1.3925,102000000.0
2009-01-26 21:54:00,1.3925,1.39305,1.3925,1.393,154600000.0
2009-01-26 21:55:00,1.393,1.39305,1.39255,1.39255,111800000.0
2009-01-26 21:56:00,1.39255,1.39255,1.39245,1.3925,532000000.0
2009-01-26 21:57:00,1.3925,1.39325,1.3925,1.39285,307600000.0
2009-01-26 21:58:00,1.39285,1.3938,1.39285,1.39375,162800000.0
2009-01-26 21:59:00,1.39375,1.39385,1.39335,1.39385,86000000.0
2009-01-26 22:00:00,1.39395,1.3947,1.39355,1.39435,362200000.0
2009-01-26 22:01:00,1.39445,1.39445,1.39325,1.39345,127600000.0
2009-01-26 22:02:00,1.39345,1.39405,1.39345,1.39405,77800000.0
2009-01-26 22:03:00,1.39405,1.39455,1.3939,1.39445,170200000.0
2009-01-26 22:04:00,1.39445,1.39485,1.394,1.39485,143200000.0
2009-01-26 22:05:00,1.3948,1.396,1.39475,1.39595,152600000.0
2009-01-26 22:06:00,1.39605,1.39675,1.39605,1.3966,392200000.0
2009-01-26 22:07:00,1.3965,1.39665,1.396,1.39615,279400000.0
2009-01-26 22:08:00,1.39625,1.39625,1.39545,1.3956,237000000.0
2009-01-26 22:09:00,1.3955,1.3964,1.3955,1.3964,302800000.0
2009-01-26 22:10:00,1.3964,1.39715,1.3962,1.397,503799999.0
2009-01-26 22:11:00,1.397,1.3971,1.3966,1.3968,174400000.0
2009-01-26 22:12:00,1.3968,1.39715,1.39655,1.397,170600000.0
2009-01-26 22:13:00,1.397,1.39735,1.3968,1.39705,353800000.0
2009-01-26 22:14:00,1.3971,1.39725,1.39665,1.39665,299199999.0
2009-01-26 22:15:00,1.39665,1.39665,1.39605,1.39645,178400000.0
2009-01-26 22:16:00,1.3966,1.3966,1.3961,1.3963,185600000.0
2009-01-26 22:17:00,1.3963,1.3967,1.39625,1.3966,201199999.0
2009-01-26 22:18:00,1.3965,1.39685,1.3963,1.39685,166400000.0
2009-01-26 22:19:00,1.39685,1.39685,1.39675,1.39685,96800000.0
2009-01-26 22:20:00,1.39685,1.39685,1.39685,1.39685,4800000.0
2009-01-26 22:21:00,1.39685,1.39735,1.39685,1.39735,66800000.0
2009-01-26 22:22:00,1.39735,1.39745,1.39705,1.39745,486200000.0
2009-01-26 22:23:00,1.39745,1.39805,1.39735,1.39775,427400000.0
2009-01-26 22:24:00,1.39775,1.39815,1.3975,1.3979,333400000.0
2009-01-26 22:25:00,1.3979,1.3988,1.39775,1.3986,312200000.0
2009-01-26 22:26:00,1.39865,1.3989,1.3981,1.39815,340000000.0
2009-01-26 22:27:00,1.39815,1.39905,1.39815,1.3988,275400000.0
2009-01-26 22:28:00,1.3988,1.39885,1.39855,1.39865,234600000.0
2009-01-26 22:29:00,1.3987,1.39915,1.39865,1.39895,231200000.0
2009-01-26 22:30:00,1.39885,1.39885,1.3983,1.3988,464000000.0
2009-01-26 22:31:00,1.39885,1.39895,1.39845,1.3986,535799999.0
2009-01-26 22:32:00,1.3986,1.39865,1.39815,1.39815,273800000.0
2009-01-26 22:33:00,1.39815,1.39815,1.3976,1.3977,175600000.0
2009-01-26 22:34:00,1.3977,1.39785,1.3975,1.39765,53600000.0
2009-01-26 22:35:00,1.3977,1.39825,1.3977,1.39795,120000000.0
2009-01-26 22:36:00,1.3981,1.39825,1.3981,1.39825,25600000.0
2009-01-26 22:37:00,1.39825,1.39825,1.39825,1.39825,6400000.0
2009-01-26 22:38:00,1.39825,1.39825,1.3976,1.39765,150200000.0
2009-01-26 22:39:00,1.3976,1.39765,1.3972,1.39725,193000000.0
2009-01-26 22:40:00,1.39725,1.39735,1.3968,1.39685,194400000.0
2009-01-26 22:41:00,1.39685,1.39685,1.39565,1.39565,104000000.0
2009-01-26 22:42:00,1.39565,1.39605,1.3956,1.39565,119400000.0
2009-01-26 22:43:00,1.39565,1.39565,1.3951,1.3952,91200000.0
2009-01-26 22:44:00,1.39525,1.3956,1.39505,1.3956,185600000.0
2009-01-26 22:45:00,1.39555,1.396,1.39555,1.39595,52000000.0
2009-01-26 22:46:00,1.39595,1.39595,1.39585,1.39595,51200000.0
2009-01-26 22:47:00,1.39605,1.3963,1.39605,1.3963,27200000.0
2009-01-26 22:48:00,1.39635,1.3967,1.39635,1.3965,92800000.0
2009-01-26 22:49:00,1.39655,1.39685,1.3964,1.39685,61800000.0
2009-01-26 22:50:00,1.39685,1.39695,1.39665,1.39665,50600000.0
2009-01-26 22:51:00,1.39665,1.39665,1.39645,1.39645,102400000.0
2009-01-26 22:52:00,1.3965,1.3965,1.39645,1.3965,55200000.0
2009-01-26 22:53:00,1.39655,1.39655,1.3965,1.3965,8800000.0
2009-01-26 22:54:00,1.3965,1.39705,1.39645,1.39705,70400000.0
2009-01-26 22:55:00,1.39705,1.39725,1.39705,1.39725,32000000.0
2009-01-26 22:56:00,1.39725,1.39765,1.39725,1.3974,98000000.0
2009-01-26 22:57:00,1.3975,1.39765,1.3973,1.3973,101000000.0
2009-01-26 22:58:00,1.3973,1.3973,1.39715,1.39715,152800000.0
2009-01-26 22:59:00,1.3972,1.39725,1.39705,1.39705,45600000.0
2009-01-26 23:00:00,1.39705,1.39705,1.3965,1.3968,91200000.0
2009-01-26 23:01:00,1.39675,1.39675,1.3961,1.3961,133200000.0
2009-01-26 23:02:00,1.3961,1.39645,1.39605,1.3961,167200000.0
2009-01-26 23:03:00,1.3961,1.3966,1.39605,1.3966,150400000.0
2009-01-26 23:04:00,1.39655,1.39665,1.39655,1.39655,136800000.0
2009-01-26 23:05:00,1.39655,1.39655,1.39645,1.39645,102400000.0
2009-01-26 23:06:00,1.39645,1.3965,1.39605,1.39615,98200000.0
2009-01-26 23:07:00,1.39615,1.3962,1.3954,1.39565,194800000.0
2009-01-26 23:08:00,1.39575,1.39605,1.39555,1.39605,178400000.0
2009-01-26 23:09:00,1.39605,1.39605,1.39595,1.39605,97600000.0
2009-01-26 23:10:00,1.39605,1.39615,1.39605,1.39615,61600000.0
2009-01-26 23:11:00,1.3962,1.3963,1.39615,1.39625,15200000.0
2009-01-26 23:12:00,1.3963,1.3964,1.3963,1.3964,32800000.0
2009-01-26 23:13:00,1.39635,1.3965,1.3963,1.3963,52200000.0
2009-01-26 23:14:00,1.3963,1.3964,1.3963,1.3964,47200000.0
2009-01-26 23:15:00,1.39645,1.39655,1.3963,1.39645,126400000.0
2009-01-26 23:16:00,1.39645,1.39655,1.39615,1.39645,103100000.0
2009-01-26 23:17:00,1.39645,1.39645,1.3962,1.3962,68800000.0
2009-01-26 23:18:00,1.3964,1.3964,1.3964,1.3964,1000000.0
2009-01-26 23:19:00,1.3964,1.39655,1.3962,1.39645,28600000.0
2009-01-26 23:20:00,1.3964,1.3967,1.3963,1.3967,42400000.0
2009-01-26 23:21:00,1.3967,1.39705,1.3965,1.3969,78600000.0
2009-01-26 23:22:00,1.39695,1.3976,1.3968,1.39745,99200000.0
2009-01-26 23:23:00,1.39745,1.3977,1.39745,1.39755,96200000.0
2009-01-26 23:24:00,1.39755,1.3977,1.39755,1.3977,16800000.0
2009-01-26 23:25:00,1.3977,1.39775,1.3974,1.3976,198600000.0
2009-01-26 23:26:00,1.3976,1.39765,1.39745,1.39765,78400000.0
2009-01-26 23:27:00,1.3977,1.39845,1.3975,1.3983,177000000.0
2009-01-26 23:28:00,1.3983,1.3983,1.3983,1.3983,17600000.0
2009-01-26 23:29:00,1.39835,1.39835,1.39835,1.39835,16000000.0
2009-01-26 23:30:00,1.3983,1.39845,1.39825,1.39825,11200000.0
2009-01-26 23:31:00,1.39825,1.39825,1.39825,1.39825,3200000.0
2009-01-26 23:32:00,1.39825,1.39825,1.3982,1.3982,24000000.0
2009-01-26 23:33:00,1.39825,1.39845,1.3982,1.39835,73600000.0
2009-01-26 23:34:00,1.3985,1.3985,1.39835,1.39835,27200000.0
2009-01-26 23:35:00,1.39845,1.39865,1.39845,1.39845,54400000.0
2009-01-26 23:36:00,1.3985,1.3985,1.39845,1.3985,14400000.0
2009-01-26 23:37:00,1.3985,1.3985,1.39845,1.39845,12000000.0
2009-01-26 23:38:00,1.39845,1.39845,1.3984,1.3984,16000000.0
2009-01-26 23:39:00,1.3984,1.3984,1.3982,1.3982,60800000.0
2009-01-26 23:40:00,1.3982,1.3982,1.3982,1.3982,35200000.0
2009-01-26 23:41:00,1.3982,1.3982,1.3982,1.3982,48800000.0
2009-01-26 23:42:00,1.3982,1.3982,1.3979,1.3979,120800000.0
2009-01-26 23:43:00,1.3979,1.398,1.3978,1.398,72000000.0
2009-01-26 23:44:00,1.398,1.39815,1.398,1.398,20000000.0
2009-01-26 23:45:00,1.39805,1.3981,1.3979,1.398,44800000.0
2009-01-26 23:46:00,1.398,1.3981,1.3977,1.39795,41800000.0
2009-01-26 23:47:00,1.39795,1.39795,1.3978,1.3978,23200000.0
2009-01-26 23:48:00,1.3978,1.3978,1.3978,1.3978,2400000.0
2009-01-26 23:49:00,1.3978,1.3978,1.3978,1.3978,4800000.0
2009-01-26 23:50:00,1.3979,1.39815,1.3979,1.39795,68200000.0
2009-01-26 23:51:00,1.3981,1.3982,1.3981,1.3982,45000000.0
2009-01-26 23:52:00,1.398,1.39811,1.39788,1.39798,50400000.0
2009-01-26 23:53:00,1.3982,1.3982,1.3981,1.39815,67200000.0
2009-01-26 23:54:00,1.3982,1.39845,1.3982,1.39845,11400000.0
2009-01-26 23:55:00,1.3984,1.3984,1.39785,1.39785,69600000.0
2009-01-26 23:56:00,1.3981,1.3983,1.39795,1.3983,60800000.0
2009-01-26 23:57:00,1.3983,1.39845,1.3983,1.39845,29600000.0
2009-01-26 23:58:00,1.39845,1.39935,1.39845,1.39915,86400000.0
2009-01-26 23:59:00,1.39945,1.39945,1.399,1.3991,50400000.0
2009-01-27 00:00:00,1.3991,1.3992,1.3991,1.3992,32000000.0
2009-01-27 00:01:00,1.3991,1.3992,1.3989,1.3992,36800000.0
2009-01-27 00:02:00,1.39935,1.39935,1.39935,1.39935,4000000.0
2009-01-27 00:03:00,1.39935,1.39935,1.3992,1.39935,40800000.0
2009-01-27 00:04:00,1.399,1.3991,1.399,1.3991,18400000.0
2009-01-27 00:05:00,1.3991,1.3992,1.3991,1.3992,16000000.0
2009-01-27 00:06:00,1.3992,1.3992,1.3991,1.3991,20800000.0
2009-01-27 00:07:00,1.3991,1.3991,1.3991,1.3991,22400000.0
2009-01-27 00:08:00,1.39905,1.39905,1.39855,1.3989,32400000.0
2009-01-27 00:09:00,1.3989,1.3989,1.3987,1.3988,47200000.0
2009-01-27 00:10:00,1.3988,1.3988,1.3988,1.3988,4000000.0
2009-01-27 00:11:00,1.3988,1.39955,1.3988,1.399,109000000.0
2009-01-27 00:12:00,1.3991,1.4001,1.3989,1.39995,118000000.0
2009-01-27 00:13:00,1.40015,1.40115,1.3999,1.4,113600000.0
2009-01-27 00:14:00,1.4,1.4003,1.39975,1.39995,63400000.0
2009-01-27 00:15:00,1.39995,1.4011,1.3999,1.4002,130400000.0
2009-01-27 00:16:00,1.40025,1.4005,1.40015,1.4004,53200000.0
2009-01-27 00:17:00,1.4004,1.4006,1.40025,1.40055,44400000.0
2009-01-27 00:18:00,1.40055,1.40065,1.4001,1.40065,45600000.0
2009-01-27 00:19:00,1.40065,1.40065,1.4005,1.40065,13600000.0
2009-01-27 00:20:00,1.4007,1.4011,1.40065,1.4011,58800000.0
2009-01-27 00:21:00,1.40135,1.4016,1.4011,1.4015,17200000.0
2009-01-27 00:22:00,1.4015,1.40165,1.4015,1.40165,15600000.0
2009-01-27 00:23:00,1.40165,1.4048,1.4016,1.4039,223300000.0
2009-01-27 00:24:00,1.40385,1.4064,1.40335,1.4046,354600000.0
2009-01-27 00:25:00,1.405,1.40545,1.4046,1.40475,235700001.0
2009-01-27 00:26:00,1.4047,1.40475,1.4045,1.4045,104000000.0
2009-01-27 00:27:00,1.4043,1.4043,1.40385,1.40415,120400000.0
2009-01-27 00:28:00,1.40415,1.4042,1.40385,1.40395,79000000.0
2009-01-27 00:29:00,1.4039,1.40395,1.4038,1.40395,19200000.0
2009-01-27 00:30:00,1.40395,1.40395,1.403,1.403,100800000.0
2009-01-27 00:31:00,1.40305,1.4035,1.40305,1.4035,30200000.0
2009-01-27 00:32:00,1.40355,1.404,1.40355,1.40395,163200000.0
2009-01-27 00:33:00,1.40395,1.40415,1.40375,1.40375,73600000.0
2009-01-27 00:34:00,1.4039,1.40395,1.4037,1.4037,20800000.0
2009-01-27 00:35:00,1.4037,1.4037,1.4033,1.4033,44800000.0
2009-01-27 00:36:00,1.4033,1.4036,1.4033,1.4036,24800000.0
2009-01-27 00:37:00,1.40355,1.40365,1.40355,1.40365,11200000.0
2009-01-27 00:38:00,1.4035,1.40355,1.4035,1.40355,4000000.0
2009-01-27 00:39:00,1.4035,1.4036,1.4035,1.4036,4000000.0
2009-01-27 00:40:00,1.40355,1.40385,1.4035,1.4036,15400000.0
2009-01-27 00:41:00,1.40345,1.40345,1.40325,1.40325,27200000.0
2009-01-27 00:42:00,1.40325,1.40325,1.40285,1.40285,44200000.0
2009-01-27 00:43:00,1.40285,1.40285,1.40035,1.4006,170600000.0
2009-01-27 00:44:00,1.401,1.4016,1.40075,1.4009,61600000.0
2009-01-27 00:45:00,1.4008,1.4008,1.4008,1.4008,12800000.0
2009-01-27 00:46:00,1.4008,1.401,1.4008,1.401,20400000.0
2009-01-27 00:47:00,1.40115,1.40145,1.40115,1.40145,13000000.0
2009-01-27 00:48:00,1.40145,1.4019,1.40145,1.4017,31600000.0
2009-01-27 00:49:00,1.4017,1.4017,1.4016,1.4016,6400000.0
2009-01-27 00:50:00,1.40155,1.40155,1.40155,1.40155,1600000.0
2009-01-27 00:51:00,1.40145,1.40205,1.40145,1.40145,32000000.0
2009-01-27 00:52:00,1.40155,1.40195,1.40155,1.40195,10400000.0
2009-01-27 00:53:00,1.4017,1.40172,1.40158,1.40172,15600000.0
2009-01-27 00:54:00,1.40115,1.4015,1.40115,1.40139,46800000.0
2009-01-27 00:55:00,1.40123,1.40148,1.4011,1.40129,98600000.0
2009-01-27 00:56:00,1.40195,1.40195,1.40195,1.40195,3000000.0
2009-01-27 00:57:00,1.40195,1.40195,1.40195,1.40195,3000000.0
2009-01-27 00:58:00,1.40185,1.40185,1.4013,1.40145,8600000.0
2009-01-27 00:59:00,1.40145,1.40145,1.4006,1.4008,48400000.0
2009-01-27 01:00:00,1.4008,1.4008,1.4,1.4,24000000.0
2009-01-27 01:01:00,1.40005,1.40005,1.39875,1.3996,98800000.0
2009-01-27 01:02:00,1.3996,1.39965,1.39925,1.39955,68200000.0
2009-01-27 01:03:00,1.39955,1.39985,1.39955,1.3998,21800000.0
2009-01-27 01:04:00,1.39985,1.4,1.39805,1.39805,91200000.0
2009-01-27 01:05:00,1.39805,1.39855,1.3975,1.3978,158200000.0
2009-01-27 01:06:00,1.398,1.39815,1.3977,1.39785,51000000.0
2009-01-27 01:07:00,1.3979,1.3983,1.3979,1.398,44200000.0
2009-01-27 01:08:00,1.39805,1.3981,1.39795,1.39795,74200000.0
2009-01-27 01:09:00,1.39805,1.3985,1.39805,1.39825,65400000.0
2009-01-27 01:10:00,1.3983,1.3983,1.398,1.39805,55200000.0
2009-01-27 01:11:00,1.39805,1.39805,1.397,1.39765,104200000.0
2009-01-27 01:12:00,1.39755,1.39785,1.39745,1.39755,60800000.0
2009-01-27 01:13:00,1.39775,1.3979,1.39775,1.3979,23200000.0
2009-01-27 01:14:00,1.39785,1.3979,1.3977,1.3977,27600000.0
2009-01-27 01:15:00,1.3977,1.3977,1.3977,1.3977,8400000.0
2009-01-27 01:16:00,1.3977,1.3977,1.3977,1.3977,2400000.0
2009-01-27 01:17:00,1.3978,1.3979,1.3978,1.3978,13200000.0
2009-01-27 01:18:00,1.39795,1.39795,1.3967,1.3969,109600000.0
2009-01-27 01:19:00,1.3969,1.3969,1.3959,1.39675,166600000.0
2009-01-27 01:20:00,1.3967,1.39675,1.3967,1.39675,2400000.0
2009-01-27 01:21:00,1.3966,1.3966,1.3966,1.3966,4800000.0
2009-01-27 01:22:00,1.39636,1.39651,1.39618,1.39651,62000000.0
2009-01-27 01:23:00,1.39675,1.39695,1.39675,1.3969,16800000.0
2009-01-27 01:24:00,1.3968,1.39725,1.39675,1.397,58800000.0
2009-01-27 01:25:00,1.397,1.3976,1.397,1.3976,45800000.0
2009-01-27 01:26:00,1.3976,1.3986,1.3974,1.3983,131800000.0
2009-01-27 01:27:00,1.39835,1.3986,1.3983,1.39835,48000000.0
2009-01-27 01:28:00,1.39835,1.3988,1.39835,1.3987,72000000.0
2009-01-27 01:29:00,1.3987,1.399,1.3987,1.3987,26200000.0
2009-01-27 01:30:00,1.3989,1.39905,1.3987,1.3987,12800000.0
2009-01-27 01:31:00,1.39865,1.39865,1.39865,1.39865,5600000.0
2009-01-27 01:32:00,1.39865,1.39865,1.3986,1.3986,8000000.0
2009-01-27 01:33:00,1.3987,1.3987,1.3987,1.3987,2400000.0
2009-01-27 01:34:00,1.39865,1.39875,1.3986,1.39875,16000000.0
2009-01-27 01:35:00,1.3987,1.39935,1.3986,1.3991,61200000.0
2009-01-27 01:36:00,1.3991,1.3991,1.39875,1.3991,51600000.0
2009-01-27 01:37:00,1.39925,1.39935,1.39925,1.39935,67200000.0
2009-01-27 01:38:00,1.39935,1.39935,1.3991,1.3991,128400000.0
2009-01-27 01:39:00,1.39915,1.3992,1.39915,1.39915,14400000.0
2009-01-27 01:40:00,1.3992,1.39925,1.39915,1.39925,25200000.0
2009-01-27 01:41:00,1.39925,1.39925,1.39915,1.39925,9600000.0
2009-01-27 01:42:00,1.39915,1.3998,1.39915,1.39975,90400000.0
2009-01-27 01:43:00,1.3998,1.3998,1.39945,1.39975,66000000.0
2009-01-27 01:44:00,1.39975,1.39985,1.3989,1.3992,110400000.0
2009-01-27 01:45:00,1.39935,1.39965,1.39935,1.3996,68400000.0
2009-01-27 01:46:00,1.39955,1.39995,1.39955,1.39995,156000000.0
2009-01-27 01:47:00,1.39995,1.40035,1.3998,1.39995,134200000.0
2009-01-27 01:48:00,1.39995,1.39995,1.39935,1.39935,171200000.0
2009-01-27 01:49:00,1.39935,1.39955,1.3991,1.39935,145200000.0
2009-01-27 01:50:00,1.39935,1.39955,1.39925,1.39935,302000000.0
2009-01-27 01:51:00,1.39955,1.39965,1.3991,1.39935,180000000.0
2009-01-27 01:52:00,1.39935,1.39965,1.3992,1.39925,266400000.0
2009-01-27 01:53:00,1.39925,1.3993,1.39845,1.3985,32400000.0
2009-01-27 01:54:00,1.3985,1.3985,1.3975,1.39755,90600000.0
2009-01-27 01:55:00,1.39745,1.3975,1.39715,1.3973,69200000.0
2009-01-27 01:56:00,1.3973,1.39755,1.39715,1.3975,52400000.0
2009-01-27 01:57:00,1.39745,1.39755,1.3972,1.3972,40800000.0
2009-01-27 01:58:00,1.3972,1.3975,1.39715,1.3975,38400000.0
2009-01-27 01:59:00,1.3975,1.3975,1.39655,1.39655,32600000.0
2009-01-27 02:00:00,1.39645,1.39745,1.3964,1.39695,81400000.0
2009-01-27 02:01:00,1.3969,1.3979,1.3966,1.3979,94000000.0
2009-01-27 02:02:00,1.39795,1.39795,1.39735,1.39735,104000000.0
2009-01-27 02:03:00,1.3974,1.3977,1.39725,1.39725,58400000.0
2009-01-27 02:04:00,1.3971,1.3973,1.3971,1.39725,32800000.0
2009-01-27 02:05:00,1.39725,1.39725,1.39715,1.3972,32400000.0
2009-01-27 02:06:00,1.39725,1.39745,1.39705,1.3973,46600000.0
2009-01-27 02:07:00,1.3973,1.3973,1.39655,1.3967,42800000.0
2009-01-27 02:08:00,1.3967,1.3967,1.3949,1.3954,99400000.0
2009-01-27 02:09:00,1.3954,1.3955,1.39485,1.3952,52800000.0
2009-01-27 02:10:00,1.3952,1.3954,1.3949,1.3952,118000000.0
2009-01-27 02:11:00,1.3953,1.3955,1.3949,1.3955,45600000.0
2009-01-27 02:12:00,1.39555,1.39555,1.39505,1.39505,34800000.0
2009-01-27 02:13:00,1.3953,1.39555,1.3953,1.3955,87600000.0
2009-01-27 02:14:00,1.3955,1.39555,1.39545,1.39555,81000000.0
2009-01-27 02:15:00,1.3956,1.39625,1.39555,1.3956,22800000.0
2009-01-27 02:16:00,1.39555,1.39625,1.39535,1.39535,50600000.0
2009-01-27 02:17:00,1.39535,1.39565,1.3949,1.39495,51000000.0
2009-01-27 02:18:00,1.395,1.3962,1.39495,1.3962,68800000.0
2009-01-27 02:19:00,1.396,1.396,1.39505,1.39505,14000000.0
2009-01-27 02:20:00,1.39515,1.396,1.39515,1.39585,54200000.0
2009-01-27 02:21:00,1.39585,1.39585,1.39545,1.3956,19600000.0
2009-01-27 02:22:00,1.39555,1.39555,1.39545,1.39545,14800000.0
2009-01-27 02:23:00,1.396,1.3963,1.39545,1.39545,41600000.0
2009-01-27 02:24:00,1.39545,1.39545,1.3952,1.39525,23200000.0
2009-01-27 02:25:00,1.39525,1.3953,1.39515,1.3953,13600000.0
2009-01-27 02:26:00,1.3953,1.3953,1.3951,1.3953,49200000.0
2009-01-27 02:27:00,1.3953,1.3953,1.3951,1.39515,51000000.0
2009-01-27 02:28:00,1.3951,1.39525,1.395,1.3952,51400000.0
2009-01-27 02:29:00,1.39525,1.39525,1.39515,1.39515,39600000.0
2009-01-27 02:30:00,1.39515,1.3957,1.39505,1.39515,247800000.0
2009-01-27 02:31:00,1.39515,1.3953,1.39515,1.3952,70000000.0
2009-01-27 02:32:00,1.39515,1.39525,1.39515,1.39515,53800000.0
2009-01-27 02:33:00,1.39515,1.3954,1.39455,1.395,119400000.0
2009-01-27 02:34:00,1.39505,1.39605,1.39495,1.3958,147600000.0
2009-01-27 02:35:00,1.396,1.3966,1.39535,1.3956,146600000.0
2009-01-27 02:36:00,1.3955,1.3955,1.39545,1.39545,14800000.0
2009-01-27 02:37:00,1.39545,1.39575,1.39545,1.39565,73200000.0
2009-01-27 02:38:00,1.39565,1.39575,1.39495,1.39525,50400000.0
2009-01-27 02:39:00,1.3952,1.39565,1.3952,1.39565,43200000.0
2009-01-27 02:40:00,1.39595,1.3961,1.39595,1.39605,4800000.0
2009-01-27 02:41:00,1.39605,1.3962,1.39605,1.39615,9600000.0
2009-01-27 02:42:00,1.3963,1.39685,1.396,1.3965,81600000.0
2009-01-27 02:43:00,1.39655,1.39655,1.3965,1.3965,4200000.0
2009-01-27 02:44:00,1.3965,1.3965,1.39565,1.39615,70400000.0
2009-01-27 02:45:00,1.39615,1.39685,1.3961,1.3963,34000000.0
2009-01-27 02:46:00,1.3963,1.39635,1.39625,1.39635,56400000.0
2009-01-27 02:47:00,1.39645,1.397,1.39645,1.39645,78600000.0
2009-01-27 02:48:00,1.3965,1.39655,1.39645,1.39655,41600000.0
2009-01-27 02:49:00,1.39665,1.39745,1.39635,1.39745,212400000.0
2009-01-27 02:50:00,1.3974,1.3974,1.39725,1.39725,20800000.0
2009-01-27 02:51:00,1.39725,1.39725,1.39725,1.39725,33200000.0
2009-01-27 02:52:00,1.39725,1.39725,1.39605,1.39645,176600000.0
2009-01-27 02:53:00,1.3965,1.3967,1.3956,1.3965,186800000.0
2009-01-27 02:54:00,1.39645,1.39645,1.3954,1.3956,46200000.0
2009-01-27 02:55:00,1.3958,1.39655,1.39565,1.39605,117600000.0
2009-01-27 02:56:00,1.39605,1.3963,1.39605,1.3963,16000000.0
2009-01-27 02:57:00,1.39625,1.3963,1.3962,1.3963,64400000.0
2009-01-27 02:58:00,1.39625,1.3963,1.3958,1.39585,50000000.0
2009-01-27 02:59:00,1.396,1.396,1.39575,1.3958,80400000.0
2009-01-27 03:00:00,1.39585,1.3962,1.3957,1.39575,121000000.0
2009-01-27 03:01:00,1.3958,1.3958,1.3958,1.3958,51200000.0
2009-01-27 03:02:00,1.3958,1.3958,1.39575,1.39575,26800000.0
2009-01-27 03:03:00,1.39575,1.39585,1.39575,1.39575,21000000.0
2009-01-27 03:04:00,1.39575,1.3964,1.39575,1.3961,94400000.0
2009-01-27 03:05:00,1.3962,1.3964,1.3958,1.39585,38400000.0
2009-01-27 03:06:00,1.3959,1.3959,1.3958,1.39585,15600000.0
2009-01-27 03:07:00,1.39585,1.39585,1.39575,1.39575,31600000.0
2009-01-27 03:08:00,1.3958,1.3958,1.39575,1.39575,7800000.0
2009-01-27 03:09:00,1.39575,1.39625,1.39575,1.39625,44600000.0
2009-01-27 03:10:00,1.3963,1.3965,1.39605,1.39605,44000000.0
2009-01-27 03:11:00,1.396,1.396,1.396,1.396,1600000.0
2009-01-27 03:12:00,1.396,1.3961,1.39595,1.3961,9400000.0
2009-01-27 03:13:00,1.39605,1.39605,1.39605,1.39605,4800000.0
2009-01-27 03:14:00,1.39615,1.3962,1.39615,1.39615,9600000.0
2009-01-27 03:15:00,1.39615,1.39615,1.3961,1.3961,8800000.0
2009-01-27 03:16:00,1.3961,1.39615,1.39565,1.3957,174800000.0
2009-01-27 03:17:00,1.39565,1.39575,1.3944,1.395,173600000.0
2009-01-27 03:18:00,1.395,1.395,1.3941,1.3941,91200000.0
2009-01-27 03:19:00,1.394,1.394,1.39325,1.39325,145900000.0
2009-01-27 03:20:00,1.39325,1.39365,1.39315,1.39355,68800000.0
2009-01-27 03:21:00,1.39355,1.39355,1.39315,1.39315,27600000.0
2009-01-27 03:22:00,1.3931,1.39335,1.3931,1.3932,10600000.0
2009-01-27 03:23:00,1.3932,1.3932,1.3932,1.3932,14400000.0
2009-01-27 03:24:00,1.3933,1.3933,1.3933,1.3933,2400000.0
2009-01-27 03:25:00,1.39315,1.39365,1.39315,1.39365,32000000.0
2009-01-27 03:26:00,1.39365,1.39385,1.39335,1.39375,61400000.0
2009-01-27 03:27:00,1.39375,1.39405,1.39355,1.39365,45600000.0
2009-01-27 03:28:00,1.39355,1.39355,1.3935,1.3935,19200000.0
2009-01-27 03:29:00,1.39355,1.3939,1.39335,1.3939,24200000.0
2009-01-27 03:30:00,1.39405,1.39405,1.39325,1.39325,22300000.0
2009-01-27 03:31:00,1.3932,1.39355,1.3932,1.39355,8400000.0
2009-01-27 03:32:00,1.3934,1.3934,1.39325,1.39325,9600000.0
2009-01-27 03:33:00,1.39315,1.39315,1.39285,1.39285,8400000.0
2009-01-27 03:34:00,1.39285,1.39305,1.3927,1.39305,13400000.0
2009-01-27 03:35:00,1.3928,1.39385,1.3927,1.39385,57600000.0
2009-01-27 03:36:00,1.3934,1.39385,1.39305,1.39335,71400000.0
2009-01-27 03:37:00,1.39345,1.3946,1.39335,1.3941,51400000.0
2009-01-27 03:38:00,1.3942,1.3943,1.3933,1.3935,39000000.0
2009-01-27 03:39:00,1.3935,1.3936,1.3935,1.39355,4800000.0
2009-01-27 03:40:00,1.3936,1.394,1.3933,1.39365,43100000.0
2009-01-27 03:41:00,1.3936,1.3937,1.3936,1.3937,2400000.0
2009-01-27 03:42:00,1.39375,1.394,1.3936,1.3937,7600000.0
2009-01-27 03:43:00,1.39346,1.39346,1.39299,1.39311,67400000.0
2009-01-27 03:44:00,1.39375,1.3939,1.3937,1.3937,17200000.0
2009-01-27 03:45:00,1.39375,1.39375,1.3937,1.39375,8400000.0
2009-01-27 03:46:00,1.3937,1.394,1.3937,1.39395,15600000.0
2009-01-27 03:47:00,1.394,1.3941,1.39385,1.39385,35600000.0
2009-01-27 03:48:00,1.39385,1.3941,1.39385,1.39405,12000000.0
2009-01-27 03:49:00,1.39405,1.39405,1.39405,1.39405,6000000.0
2009-01-27 03:50:00,1.39405,1.39405,1.39405,1.39405,1200000.0
2009-01-27 03:51:00,1.39405,1.39405,1.39385,1.39395,24600000.0
2009-01-27 03:52:00,1.39395,1.39395,1.39355,1.39365,14800000.0
2009-01-27 03:53:00,1.39385,1.39415,1.39385,1.39415,25600000.0
2009-01-27 03:54:00,1.3941,1.39415,1.39405,1.3941,12000000.0
2009-01-27 03:55:00,1.3941,1.39435,1.3941,1.39435,14800000.0
2009-01-27 03:56:00,1.3942,1.39455,1.394,1.39455,29600000.0
2009-01-27 03:57:00,1.3946,1.39555,1.39435,1.39555,107400000.0
2009-01-27 03:58:00,1.39545,1.39555,1.39535,1.39555,28800000.0
2009-01-27 03:59:00,1.39555,1.39605,1.39555,1.39605,40400000.0
2009-01-27 04:00:00,1.39605,1.39605,1.39535,1.39535,44200000.0
2009-01-27 04:01:00,1.39535,1.39535,1.39535,1.39535,11600000.0
2009-01-27 04:02:00,1.39535,1.39535,1.39525,1.39525,2400000.0
2009-01-27 04:03:00,1.39515,1.39545,1.39515,1.39535,12400000.0
2009-01-27 04:04:00,1.3954,1.39565,1.3953,1.3953,13000000.0
2009-01-27 04:05:00,1.3954,1.39555,1.3954,1.39555,8800000.0
2009-01-27 04:06:00,1.39545,1.39565,1.39545,1.39565,10600000.0
2009-01-27 04:07:00,1.39565,1.3962,1.39565,1.39605,49200000.0
2009-01-27 04:08:00,1.3961,1.3962,1.3958,1.3958,27000000.0
2009-01-27 04:09:00,1.3958,1.3958,1.3958,1.3958,2400000.0
2009-01-27 04:10:00,1.3957,1.3959,1.3957,1.39585,5200000.0
2009-01-27 04:11:00,1.3959,1.3959,1.3959,1.3959,3200000.0
2009-01-27 04:12:00,1.39585,1.39585,1.39585,1.39585,1200000.0
2009-01-27 04:13:00,1.39575,1.39575,1.39565,1.39575,20800000.0
2009-01-27 04:14:00,1.39575,1.39585,1.39575,1.39575,4800000.0
2009-01-27 04:15:00,1.39565,1.3957,1.39565,1.3957,3400000.0
2009-01-27 04:16:00,1.39565,1.39565,1.39565,1.39565,1800000.0
2009-01-27 04:17:00,1.39565,1.39605,1.39565,1.39605,9400000.0
2009-01-27 04:18:00,1.39595,1.3961,1.39555,1.3961,28400000.0
2009-01-27 04:19:00,1.3961,1.39725,1.3958,1.39595,142200000.0
2009-01-27 04:20:00,1.3961,1.3963,1.3961,1.39625,6600000.0
2009-01-27 04:21:00,1.3962,1.3962,1.39595,1.396,20800000.0
2009-01-27 04:22:00,1.39595,1.39615,1.39595,1.39615,11600000.0
2009-01-27 04:23:00,1.39615,1.39645,1.39585,1.39595,60400000.0
2009-01-27 04:24:00,1.39595,1.3964,1.3958,1.3958,36400000.0
2009-01-27 04:25:00,1.39595,1.39615,1.39595,1.39595,49600000.0
2009-01-27 04:26:00,1.396,1.39665,1.39595,1.3965,72800000.0
2009-01-27 04:27:00,1.39705,1.3982,1.39655,1.39795,114600000.0
2009-01-27 04:28:00,1.39795,1.3982,1.3972,1.398,89800000.0
2009-01-27 04:29:00,1.39815,1.39815,1.39795,1.39795,211200000.0
2009-01-27 04:30:00,1.3979,1.3979,1.397,1.3974,43200000.0
2009-01-27 04:31:00,1.39745,1.39745,1.39745,1.39745,8000000.0
2009-01-27 04:32:00,1.39755,1.3976,1.39755,1.3976,8000000.0
2009-01-27 04:33:00,1.3976,1.3976,1.39755,1.39755,17600000.0
2009-01-27 04:34:00,1.39755,1.39755,1.39695,1.39695,45400000.0
2009-01-27 04:35:00,1.39705,1.39755,1.39705,1.3973,87400000.0
2009-01-27 04:36:00,1.39745,1.39755,1.397,1.397,111200000.0
2009-01-27 04:37:00,1.3971,1.39725,1.39645,1.3967,37000000.0
2009-01-27 04:38:00,1.3968,1.397,1.3968,1.397,53800000.0
2009-01-27 04:39:00,1.3969,1.39735,1.3969,1.3973,66000000.0
2009-01-27 04:40:00,1.3973,1.39755,1.3973,1.39755,42000000.0
2009-01-27 04:41:00,1.3976,1.39795,1.39755,1.39785,86800000.0
2009-01-27 04:42:00,1.39795,1.3982,1.3978,1.3982,52800000.0
2009-01-27 04:43:00,1.3982,1.4001,1.39805,1.39895,261600000.0
2009-01-27 04:44:00,1.399,1.39955,1.3989,1.39945,72400000.0
2009-01-27 04:45:00,1.3994,1.39975,1.39915,1.39975,95400000.0
2009-01-27 04:46:00,1.39975,1.4002,1.39945,1.3996,191600000.0
2009-01-27 04:47:00,1.39975,1.40045,1.39975,1.4002,100800000.0
2009-01-27 04:48:00,1.4002,1.4011,1.40015,1.4007,128000000.0
2009-01-27 04:49:00,1.4007,1.4011,1.3995,1.39995,114600000.0
2009-01-27 04:50:00,1.39995,1.39995,1.399,1.39925,145600000.0
2009-01-27 04:51:00,1.39925,1.3995,1.39925,1.39945,12800000.0
2009-01-27 04:52:00,1.3995,1.4018,1.3995,1.4018,139200000.0
2009-01-27 04:53:00,1.4018,1.40285,1.40165,1.4026,204000000.0
2009-01-27 04:54:00,1.4026,1.40285,1.40225,1.40225,46600000.0
2009-01-27 04:55:00,1.40215,1.4022,1.40065,1.40095,276700000.0
2009-01-27 04:56:00,1.40095,1.4011,1.4007,1.40085,465200000.0
2009-01-27 04:57:00,1.40095,1.40135,1.40085,1.40135,269200000.0
2009-01-27 04:58:00,1.40135,1.4026,1.40125,1.4024,483800000.0
2009-01-27 04:59:00,1.4024,1.40415,1.4024,1.40405,263100000.0
2009-01-27 05:00:00,1.40395,1.4043,1.4025,1.4026,314200000.0
2009-01-27 05:01:00,1.4026,1.4026,1.4014,1.4023,248000000.0
2009-01-27 05:02:00,1.4023,1.4027,1.40225,1.4027,122200000.0
2009-01-27 05:03:00,1.4026,1.4032,1.40255,1.40295,84800000.0
2009-01-27 05:04:00,1.40295,1.40345,1.40275,1.40345,68200000.0
2009-01-27 05:05:00,1.40345,1.40625,1.40345,1.40625,158400000.0
2009-01-27 05:06:00,1.4064,1.4068,1.40545,1.40655,193200000.0
2009-01-27 05:07:00,1.4065,1.4065,1.40485,1.4054,347400000.0
2009-01-27 05:08:00,1.4055,1.40625,1.4053,1.40605,114600000.0
2009-01-27 05:09:00,1.40605,1.4062,1.40605,1.40605,12800000.0
2009-01-27 05:10:00,1.40605,1.40605,1.40515,1.40545,143200000.0
2009-01-27 05:11:00,1.4056,1.40575,1.4048,1.405,136400000.0
2009-01-27 05:12:00,1.4048,1.4048,1.4028,1.4028,220800000.0
2009-01-27 05:13:00,1.4029,1.40355,1.40265,1.40355,109200000.0
2009-01-27 05:14:00,1.40355,1.4048,1.40355,1.40445,145400000.0
2009-01-27 05:15:00,1.40455,1.4047,1.4039,1.4043,35000000.0
2009-01-27 05:16:00,1.4042,1.4045,1.40355,1.40385,43200000.0
2009-01-27 05:17:00,1.40365,1.40365,1.4025,1.403,138000000.0
2009-01-27 05:18:00,1.403,1.403,1.4018,1.4018,17200000.0
2009-01-27 05:19:00,1.4023,1.4031,1.4018,1.4031,115600000.0
2009-01-27 05:20:00,1.40305,1.40355,1.40295,1.40355,49000000.0
2009-01-27 05:21:00,1.4035,1.4036,1.40345,1.40355,13200000.0
2009-01-27 05:22:00,1.40355,1.4054,1.4035,1.4054,101100000.0
2009-01-27 05:23:00,1.4054,1.40675,1.405,1.40675,80000000.0
2009-01-27 05:24:00,1.40675,1.4079,1.40495,1.40495,175200000.0
2009-01-27 05:25:00,1.4049,1.4056,1.4046,1.40475,92200000.0
2009-01-27 05:26:00,1.40475,1.405,1.4047,1.4048,55800000.0
2009-01-27 05:27:00,1.4048,1.40485,1.40465,1.4048,19800000.0
2009-01-27 05:28:00,1.40485,1.4056,1.40475,1.40535,106100000.0
2009-01-27 05:29:00,1.40535,1.40535,1.40495,1.40495,32600000.0
2009-01-27 05:30:00,1.40495,1.4056,1.40485,1.4056,77600000.0
2009-01-27 05:31:00,1.40555,1.4072,1.40555,1.407,112400000.0
2009-01-27 05:32:00,1.4069,1.40725,1.40625,1.40625,80000000.0
2009-01-27 05:33:00,1.4063,1.4066,1.40565,1.4066,120400000.0
2009-01-27 05:34:00,1.4066,1.40675,1.40635,1.40665,49200000.0
2009-01-27 05:35:00,1.40655,1.40685,1.4065,1.40685,28000000.0
2009-01-27 05:36:00,1.4068,1.40705,1.40655,1.40705,69000000.0
2009-01-27 05:37:00,1.40695,1.40705,1.4067,1.4068,170600000.0
2009-01-27 05:38:00,1.4068,1.4071,1.4068,1.40705,34200000.0
2009-01-27 05:39:00,1.40705,1.4071,1.4067,1.40695,90200000.0
2009-01-27 05:40:00,1.40695,1.40695,1.40525,1.40525,106400000.0
2009-01-27 05:41:00,1.40535,1.40575,1.40485,1.40505,193600000.0
2009-01-27 05:42:00,1.40495,1.4051,1.4044,1.405,155800000.0
2009-01-27 05:43:00,1.405,1.4063,1.4049,1.40625,180000000.0
2009-01-27 05:44:00,1.40625,1.40625,1.4052,1.4057,153200000.0
2009-01-27 05:45:00,1.4057,1.4066,1.40565,1.4066,34800000.0
2009-01-27 05:46:00,1.4066,1.4066,1.40645,1.4066,4800000.0
2009-01-27 05:47:00,1.40655,1.40725,1.40625,1.40705,115200000.0
2009-01-27 05:48:00,1.407,1.4071,1.4063,1.40695,76200000.0
2009-01-27 05:49:00,1.4069,1.40705,1.4051,1.40565,85200000.0
2009-01-27 05:50:00,1.40555,1.40555,1.4046,1.4046,77800000.0
2009-01-27 05:51:00,1.4046,1.4049,1.404,1.404,43600000.0
2009-01-27 05:52:00,1.40385,1.40385,1.4032,1.40335,123400000.0
2009-01-27 05:53:00,1.40345,1.404,1.4034,1.404,90400000.0
2009-01-27 05:54:00,1.404,1.4041,1.4039,1.40405,37000000.0
2009-01-27 05:55:00,1.40405,1.4054,1.4037,1.40505,217800000.0
2009-01-27 05:56:00,1.4051,1.4063,1.40505,1.4057,168200000.0
2009-01-27 05:57:00,1.40565,1.40565,1.4052,1.40525,55400000.0
2009-01-27 05:58:00,1.40525,1.40525,1.405,1.405,151400000.0
2009-01-27 05:59:00,1.405,1.405,1.40275,1.40285,167200000.0
2009-01-27 06:00:00,1.40275,1.40295,1.40185,1.40185,78000000.0
2009-01-27 06:01:00,1.40185,1.40285,1.4017,1.4023,251800000.0
2009-01-27 06:02:00,1.40235,1.40375,1.40235,1.4037,154500000.0
2009-01-27 06:03:00,1.4035,1.4038,1.40315,1.40315,37200000.0
2009-01-27 06:04:00,1.4032,1.40365,1.4032,1.4032,120800000.0
2009-01-27 06:05:00,1.40325,1.40375,1.4029,1.40375,179000000.0
2009-01-27 06:06:00,1.40375,1.4039,1.40335,1.40345,100000000.0
2009-01-27 06:07:00,1.40345,1.404,1.4033,1.40375,161400000.0
2009-01-27 06:08:00,1.40385,1.40495,1.4037,1.40435,19600000.0
2009-01-27 06:09:00,1.4046,1.4048,1.4046,1.4046,32800000.0
2009-01-27 06:10:00,1.4049,1.40635,1.4049,1.40565,133200000.0
2009-01-27 06:11:00,1.40565,1.40645,1.4056,1.40625,122800000.0
2009-01-27 06:12:00,1.40625,1.4066,1.40625,1.4066,110600000.0
2009-01-27 06:13:00,1.4066,1.4066,1.406,1.406,102200000.0
2009-01-27 06:14:00,1.406,1.406,1.40405,1.4048,162300000.0
2009-01-27 06:15:00,1.40465,1.40475,1.40385,1.40385,56800000.0
2009-01-27 06:16:00,1.40375,1.40385,1.40355,1.4037,56400000.0
2009-01-27 06:17:00,1.4037,1.40405,1.40355,1.40385,34200000.0
2009-01-27 06:18:00,1.40375,1.40385,1.40375,1.40385,20400000.0
2009-01-27 06:19:00,1.40375,1.40375,1.40375,1.40375,4800000.0
2009-01-27 06:20:00,1.40375,1.404,1.40375,1.404,52400000.0
2009-01-27 06:21:00,1.40385,1.404,1.4038,1.404,31400000.0
2009-01-27 06:22:00,1.40405,1.40525,1.40385,1.40525,101200000.0
2009-01-27 06:23:00,1.40525,1.4058,1.4051,1.40535,165200000.0
2009-01-27 06:24:00,1.4054,1.4061,1.4054,1.40575,66400000.0
2009-01-27 06:25:00,1.4057,1.4064,1.4057,1.4064,56200000.0
2009-01-27 06:26:00,1.4064,1.40665,1.40575,1.4058,99400000.0
2009-01-27 06:27:00,1.40575,1.4064,1.40565,1.40625,83800000.0
2009-01-27 06:28:00,1.40615,1.40635,1.40615,1.40635,10000000.0
2009-01-27 06:29:00,1.40635,1.40635,1.40555,1.40625,50000000.0
2009-01-27 06:30:00,1.40635,1.40655,1.4062,1.40635,30000000.0
2009-01-27 06:31:00,1.4063,1.4063,1.40545,1.4056,102400000.0
2009-01-27 06:32:00,1.4056,1.40595,1.4054,1.4055,63200000.0
2009-01-27 06:33:00,1.40505,1.40555,1.40435,1.40555,72900000.0
2009-01-27 06:34:00,1.40555,1.40665,1.40555,1.40665,98400000.0
2009-01-27 06:35:00,1.40685,1.40685,1.40365,1.40415,170000000.0
2009-01-27 06:36:00,1.40425,1.40455,1.4042,1.40425,20200000.0
2009-01-27 06:37:00,1.4043,1.40465,1.40365,1.4039,61000000.0
2009-01-27 06:38:00,1.40385,1.40485,1.40375,1.4045,53600000.0
2009-01-27 06:39:00,1.4045,1.40495,1.4043,1.40495,94600000.0
2009-01-27 06:40:00,1.40495,1.40495,1.40345,1.40375,61800000.0
2009-01-27 06:41:00,1.4038,1.40595,1.4038,1.40535,293600000.0
2009-01-27 06:42:00,1.40535,1.40535,1.404,1.40415,203800000.0
2009-01-27 06:43:00,1.40435,1.40525,1.40365,1.405,222200000.0
2009-01-27 06:44:00,1.40485,1.40505,1.40465,1.40505,86400000.0
2009-01-27 06:45:00,1.405,1.40515,1.40455,1.40515,61000000.0
2009-01-27 06:46:00,1.40515,1.40515,1.40425,1.40425,47800000.0
2009-01-27 06:47:00,1.4044,1.40465,1.40395,1.40405,85400000.0
2009-01-27 06:48:00,1.4041,1.4044,1.40215,1.40215,203800000.0
2009-01-27 06:49:00,1.4022,1.40255,1.40215,1.40245,30400000.0
2009-01-27 06:50:00,1.40245,1.40345,1.40245,1.4028,95600000.0
2009-01-27 06:51:00,1.4028,1.4028,1.4026,1.4028,13200000.0
2009-01-27 06:52:00,1.4027,1.4034,1.4027,1.403,48200000.0
2009-01-27 06:53:00,1.40295,1.40355,1.40295,1.4034,42000000.0
2009-01-27 06:54:00,1.4035,1.4046,1.4035,1.4044,106400000.0
2009-01-27 06:55:00,1.4045,1.4046,1.4045,1.4046,16400000.0
2009-01-27 06:56:00,1.4045,1.4046,1.40415,1.4045,46200000.0
2009-01-27 06:57:00,1.4045,1.4045,1.40425,1.40425,3600000.0
2009-01-27 06:58:00,1.40415,1.4044,1.40415,1.40425,19600000.0
2009-01-27 06:59:00,1.40415,1.40415,1.40415,1.40415,4800000.0
2009-01-27 07:00:00,1.4043,1.40435,1.40405,1.40435,15600000.0
2009-01-27 07:01:00,1.4039,1.40395,1.40345,1.40345,54000000.0
2009-01-27 07:02:00,1.4038,1.40395,1.4034,1.40395,31200000.0
2009-01-27 07:03:00,1.404,1.40525,1.4036,1.40525,152600000.0
2009-01-27 07:04:00,1.40525,1.40575,1.4052,1.40575,77400000.0
2009-01-27 07:05:00,1.40575,1.40575,1.40465,1.4051,101600000.0
2009-01-27 07:06:00,1.4051,1.4061,1.40505,1.40575,71400000.0
2009-01-27 07:07:00,1.40595,1.40635,1.40565,1.40565,23800000.0
2009-01-27 07:08:00,1.40565,1.40605,1.40565,1.40595,18000000.0
2009-01-27 07:09:00,1.40605,1.40605,1.4057,1.40585,65600000.0
2009-01-27 07:10:00,1.40585,1.40625,1.405,1.4053,68800000.0
2009-01-27 07:11:00,1.40535,1.4057,1.40535,1.40565,21600000.0
2009-01-27 07:12:00,1.4057,1.40575,1.4057,1.40575,8400000.0
2009-01-27 07:13:00,1.40555,1.40655,1.40555,1.40555,99600000.0
2009-01-27 07:14:00,1.4055,1.40585,1.40515,1.40515,260800000.0
2009-01-27 07:15:00,1.40515,1.4052,1.4046,1.40505,126400000.0
2009-01-27 07:16:00,1.40515,1.40555,1.4044,1.40555,64000000.0
2009-01-27 07:17:00,1.40575,1.4059,1.40555,1.4057,55000000.0
2009-01-27 07:18:00,1.4057,1.40575,1.40555,1.40575,89800000.0
2009-01-27 07:19:00,1.40555,1.40575,1.40515,1.4054,86800000.0
2009-01-27 07:20:00,1.40545,1.40545,1.40485,1.4054,45000000.0
2009-01-27 07:21:00,1.4054,1.40545,1.4054,1.40545,8000000.0
2009-01-27 07:22:00,1.4054,1.40545,1.4054,1.40545,41400000.0
2009-01-27 07:23:00,1.4054,1.4054,1.40475,1.40505,72099999.0
2009-01-27 07:24:00,1.4051,1.40545,1.40505,1.40545,78200000.0
2009-01-27 07:25:00,1.40525,1.4066,1.40515,1.4066,105800000.0
2009-01-27 07:26:00,1.4064,1.40655,1.4057,1.40595,151200000.0
2009-01-27 07:27:00,1.40595,1.40595,1.4052,1.40535,29600000.0
2009-01-27 07:28:00,1.4055,1.4066,1.4055,1.4058,51600000.0
2009-01-27 07:29:00,1.4058,1.40595,1.4058,1.40595,13200000.0
2009-01-27 07:30:00,1.4059,1.40615,1.40575,1.40585,92800000.0
2009-01-27 07:31:00,1.40585,1.40595,1.40585,1.40595,39600000.0
2009-01-27 07:32:00,1.40585,1.4063,1.40585,1.40595,46000000.0
2009-01-27 07:33:00,1.4059,1.4059,1.40585,1.4059,8400000.0
2009-01-27 07:34:00,1.40585,1.40595,1.40585,1.40585,75200000.0
2009-01-27 07:35:00,1.40585,1.40655,1.40585,1.4063,65400000.0
2009-01-27 07:36:00,1.4063,1.40775,1.4063,1.4069,164000000.0
2009-01-27 07:37:00,1.407,1.4071,1.4067,1.407,246000000.0
2009-01-27 07:38:00,1.407,1.4078,1.407,1.40735,92800000.0
2009-01-27 07:39:00,1.4073,1.4073,1.4069,1.40695,9600000.0
2009-01-27 07:40:00,1.40695,1.40735,1.40695,1.40735,7600000.0
2009-01-27 07:41:00,1.4075,1.4076,1.4069,1.40735,66800000.0
2009-01-27 07:42:00,1.4072,1.4073,1.4066,1.4073,106000000.0
2009-01-27 07:43:00,1.40725,1.40725,1.4069,1.40695,14800000.0
2009-01-27 07:44:00,1.4069,1.40705,1.40595,1.40655,60800000.0
2009-01-27 07:45:00,1.40675,1.407,1.40625,1.40635,43600000.0
2009-01-27 07:46:00,1.40635,1.40635,1.4057,1.406,43200000.0
2009-01-27 07:47:00,1.406,1.4065,1.406,1.4065,86800000.0
2009-01-27 07:48:00,1.4065,1.4066,1.40645,1.40645,12000000.0
2009-01-27 07:49:00,1.40645,1.40645,1.4063,1.4063,24800000.0
2009-01-27 07:50:00,1.4063,1.4063,1.40585,1.40585,80000000.0
2009-01-27 07:51:00,1.4058,1.40605,1.4058,1.40605,19200000.0
2009-01-27 07:52:00,1.40605,1.40615,1.406,1.40605,68400000.0
2009-01-27 07:53:00,1.40605,1.4067,1.40605,1.40665,53400000.0
2009-01-27 07:54:00,1.40655,1.40745,1.4064,1.40735,104800000.0
2009-01-27 07:55:00,1.40735,1.4087,1.4071,1.4087,117400000.0
2009-01-27 07:56:00,1.4088,1.40895,1.4079,1.4079,97600000.0
2009-01-27 07:57:00,1.40785,1.40785,1.40685,1.4072,60000000.0
2009-01-27 07:58:00,1.4072,1.40725,1.4062,1.40635,71400000.0
2009-01-27 07:59:00,1.4063,1.40755,1.40625,1.40725,113600000.0
2009-01-27 08:00:00,1.4073,1.4079,1.40705,1.4071,161800000.0
2009-01-27 08:01:00,1.4071,1.4071,1.40675,1.40675,13400000.0
2009-01-27 08:02:00,1.4066,1.40675,1.40655,1.40655,18000000.0
2009-01-27 08:03:00,1.40655,1.40655,1.40605,1.40615,29400000.0
2009-01-27 08:04:00,1.40615,1.40655,1.40615,1.4063,30200000.0
2009-01-27 08:05:00,1.40645,1.40685,1.40615,1.40645,97200000.0
2009-01-27 08:06:00,1.4064,1.40675,1.40635,1.4067,55600000.0
2009-01-27 08:07:00,1.40665,1.40665,1.40635,1.40635,16000000.0
2009-01-27 08:08:00,1.40625,1.40625,1.40625,1.40625,4800000.0
2009-01-27 08:09:00,1.40625,1.40655,1.40615,1.40635,56200000.0
2009-01-27 08:10:00,1.4063,1.40635,1.4063,1.4063,10800000.0
2009-01-27 08:11:00,1.4063,1.4063,1.40615,1.40615,36400000.0
2009-01-27 08:12:00,1.40615,1.4063,1.406,1.4063,66200000.0
2009-01-27 08:13:00,1.4063,1.4063,1.40525,1.40525,146200000.0
2009-01-27 08:14:00,1.4053,1.40555,1.4052,1.4052,98600000.0
2009-01-27 08:15:00,1.4052,1.4054,1.40505,1.40515,192800000.0
2009-01-27 08:16:00,1.4051,1.40525,1.40395,1.4043,168200000.0
2009-01-27 08:17:00,1.40405,1.40405,1.40385,1.40405,92600000.0
2009-01-27 08:18:00,1.404,1.40465,1.40375,1.40405,80000000.0
2009-01-27 08:19:00,1.4039,1.40465,1.40385,1.404,153400000.0
2009-01-27 08:20:00,1.404,1.4041,1.40345,1.4041,45200000.0
2009-01-27 08:21:00,1.40415,1.40445,1.40415,1.4044,37600000.0
2009-01-27 08:22:00,1.4045,1.40535,1.40425,1.405,90800000.0
2009-01-27 08:23:00,1.40505,1.4054,1.4046,1.4052,112400000.0
2009-01-27 08:24:00,1.40525,1.40585,1.40525,1.40535,101600000.0
2009-01-27 08:25:00,1.40545,1.40555,1.405,1.4055,56600000.0
2009-01-27 08:26:00,1.40545,1.4059,1.4048,1.4058,40200000.0
2009-01-27 08:27:00,1.4058,1.406,1.405,1.40535,186600000.0
2009-01-27 08:28:00,1.4054,1.40545,1.4054,1.4054,8400000.0
2009-01-27 08:29:00,1.40535,1.40545,1.40505,1.4053,50800000.0
2009-01-27 08:30:00,1.40555,1.40555,1.4051,1.40515,31600000.0
2009-01-27 08:31:00,1.40515,1.4053,1.40515,1.40525,20800000.0
2009-01-27 08:32:00,1.40535,1.40555,1.40535,1.40555,21400000.0
2009-01-27 08:33:00,1.40555,1.40575,1.40545,1.40565,69200000.0
2009-01-27 08:34:00,1.40565,1.40615,1.40515,1.4055,106000000.0
2009-01-27 08:35:00,1.4054,1.406,1.40465,1.4049,136800000.0
2009-01-27 08:36:00,1.4048,1.4058,1.4047,1.40505,91200000.0
2009-01-27 08:37:00,1.4052,1.406,1.40485,1.40535,266000000.0
2009-01-27 08:38:00,1.40525,1.40525,1.40455,1.40455,133200000.0
2009-01-27 08:39:00,1.40455,1.4046,1.404,1.40415,106900000.0
2009-01-27 08:40:00,1.4042,1.40425,1.40375,1.4042,114600000.0
2009-01-27 08:41:00,1.4042,1.4044,1.404,1.40425,91000000.0
2009-01-27 08:42:00,1.4042,1.4045,1.40415,1.40435,27200000.0
2009-01-27 08:43:00,1.40435,1.4045,1.4037,1.4045,110200000.0
2009-01-27 08:44:00,1.4045,1.4045,1.40405,1.4044,99200000.0
2009-01-27 08:45:00,1.4044,1.4058,1.4044,1.40555,195400000.0
2009-01-27 08:46:00,1.40575,1.40615,1.40525,1.40565,157800000.0
2009-01-27 08:47:00,1.4056,1.40595,1.4056,1.40565,53600000.0
2009-01-27 08:48:00,1.4057,1.40615,1.40565,1.40615,70400000.0
2009-01-27 08:49:00,1.40615,1.40625,1.40575,1.40595,132000000.0
2009-01-27 08:50:00,1.40585,1.40585,1.40555,1.40565,68600000.0
2009-01-27 08:51:00,1.40575,1.40575,1.40535,1.40545,28400000.0
2009-01-27 08:52:00,1.4055,1.4055,1.4052,1.4052,51000000.0
2009-01-27 08:53:00,1.4052,1.40525,1.40505,1.4052,118200000.0
2009-01-27 08:54:00,1.4052,1.4052,1.405,1.4051,51600000.0
2009-01-27 08:55:00,1.4051,1.4051,1.4042,1.40455,97000000.0
2009-01-27 08:56:00,1.4045,1.40455,1.4038,1.40385,138000000.0
2009-01-27 08:57:00,1.40385,1.40395,1.40355,1.40365,317200000.0
2009-01-27 08:58:00,1.40365,1.4044,1.40355,1.4044,341000000.0
2009-01-27 08:59:00,1.40435,1.4054,1.40435,1.40535,164800000.0
2009-01-27 09:00:00,1.4055,1.40655,1.40545,1.40635,254000000.0
2009-01-27 09:01:00,1.4064,1.40695,1.4064,1.4066,149200000.0
2009-01-27 09:02:00,1.4066,1.4066,1.40615,1.4065,61200000.0
2009-01-27 09:03:00,1.4064,1.4067,1.4063,1.4063,56000000.0
2009-01-27 09:04:00,1.4063,1.4065,1.40625,1.4064,87200000.0
2009-01-27 09:05:00,1.4064,1.4065,1.40555,1.4057,250200000.0
2009-01-27 09:06:00,1.4057,1.4059,1.40545,1.40585,169600000.0
2009-01-27 09:07:00,1.40585,1.406,1.4057,1.40585,185600000.0
2009-01-27 09:08:00,1.40585,1.4059,1.4053,1.40555,166000000.0
2009-01-27 09:09:00,1.4056,1.40575,1.40545,1.40565,217600000.0
2009-01-27 09:10:00,1.40555,1.40595,1.4055,1.40575,184800000.0
2009-01-27 09:11:00,1.40565,1.40605,1.40565,1.40605,308800000.0
2009-01-27 09:12:00,1.40605,1.40685,1.40605,1.4066,345600000.0
2009-01-27 09:13:00,1.40675,1.40755,1.40675,1.40745,365999999.0
2009-01-27 09:14:00,1.40745,1.40825,1.40735,1.4077,360400000.0
2009-01-27 09:15:00,1.40775,1.4087,1.4072,1.4087,463400001.0
2009-01-27 09:16:00,1.4087,1.40965,1.40845,1.40945,293400000.0
2009-01-27 09:17:00,1.40935,1.40965,1.4092,1.4093,490799998.0
2009-01-27 09:18:00,1.4093,1.40975,1.40845,1.40965,284600000.0
2009-01-27 09:19:00,1.40965,1.4097,1.40935,1.4095,382000000.0
2009-01-27 09:20:00,1.4095,1.4103,1.40945,1.4102,740800001.0
2009-01-27 09:21:00,1.41025,1.41225,1.41025,1.41155,471200000.0
2009-01-27 09:22:00,1.411,1.41215,1.41065,1.41215,466400000.0
2009-01-27 09:23:00,1.41175,1.41215,1.4116,1.41185,340000000.0
2009-01-27 09:24:00,1.41185,1.41185,1.4113,1.4117,385600000.0
2009-01-27 09:25:00,1.4113,1.4117,1.4111,1.41155,368600000.0
2009-01-27 09:26:00,1.41165,1.4132,1.41145,1.4127,414500000.0
2009-01-27 09:27:00,1.4127,1.41275,1.4122,1.4124,248400000.0
2009-01-27 09:28:00,1.41235,1.41235,1.41165,1.41215,403000000.0
2009-01-27 09:29:00,1.41215,1.41215,1.41145,1.41175,581000002.0
2009-01-27 09:30:00,1.41175,1.41195,1.41145,1.4117,496599996.0
2009-01-27 09:31:00,1.41175,1.4118,1.41155,1.41175,286600000.0
2009-01-27 09:32:00,1.41175,1.41225,1.41145,1.41225,333600000.0
2009-01-27 09:33:00,1.41225,1.4125,1.41195,1.4122,747400003.0
2009-01-27 09:34:00,1.4122,1.4122,1.41145,1.41205,622800000.0
2009-01-27 09:35:00,1.41205,1.4123,1.41135,1.4123,341200002.0
2009-01-27 09:36:00,1.4123,1.41355,1.4123,1.41345,517000000.0
2009-01-27 09:37:00,1.4135,1.41525,1.4135,1.41485,386100000.0
2009-01-27 09:38:00,1.4152,1.41545,1.414,1.414,468600000.0
2009-01-27 09:39:00,1.41415,1.41505,1.414,1.4148,474400005.0
2009-01-27 09:40:00,1.41485,1.41495,1.41385,1.41415,227899999.0
2009-01-27 09:41:00,1.41415,1.41415,1.41385,1.4139,418599999.0
2009-01-27 09:42:00,1.41385,1.4139,1.41305,1.41365,410800000.0
2009-01-27 09:43:00,1.41365,1.41415,1.41345,1.414,671800000.0
2009-01-27 09:44:00,1.414,1.4152,1.41385,1.41505,616600002.0
2009-01-27 09:45:00,1.41505,1.4159,1.41505,1.41565,617600001.0
2009-01-27 09:46:00,1.41565,1.416,1.4154,1.416,683999999.0
2009-01-27 09:47:00,1.41605,1.41695,1.416,1.41645,359300000.0
2009-01-27 09:48:00,1.41645,1.4165,1.4149,1.4151,487800000.0
2009-01-27 09:49:00,1.4151,1.41615,1.4151,1.41605,431600000.0
2009-01-27 09:50:00,1.41605,1.4168,1.4156,1.41675,506399999.0
2009-01-27 09:51:00,1.41675,1.41755,1.4165,1.41725,466200000.0
2009-01-27 09:52:00,1.41725,1.41775,1.41725,1.4175,623200000.0
2009-01-27 09:53:00,1.4176,1.4176,1.41595,1.41605,374400000.0
2009-01-27 09:54:00,1.41615,1.4166,1.41565,1.4166,701400001.0
2009-01-27 09:55:00,1.4167,1.417,1.41655,1.41695,460300000.0
2009-01-27 09:56:00,1.41695,1.41765,1.41695,1.41735,544200003.0
2009-01-27 09:57:00,1.41735,1.4185,1.41725,1.41845,1015200004.0
2009-01-27 09:58:00,1.41845,1.4187,1.418,1.4181,802399997.0
2009-01-27 09:59:00,1.41815,1.4183,1.41615,1.41695,854100002.0
2009-01-27 10:00:00,1.417,1.4174,1.4169,1.4172,501600000.0
2009-01-27 10:01:00,1.4172,1.4173,1.4159,1.41655,542600000.0
2009-01-27 10:02:00,1.4162,1.41655,1.41565,1.41615,530100000.0
2009-01-27 10:03:00,1.41625,1.41655,1.41585,1.41635,350200000.0
2009-01-27 10:04:00,1.4164,1.41645,1.41535,1.4157,260000000.0
2009-01-27 10:05:00,1.41565,1.4159,1.4155,1.41555,334900000.0
2009-01-27 10:06:00,1.41555,1.41555,1.4144,1.4145,398400000.0
2009-01-27 10:07:00,1.4145,1.41485,1.4144,1.4146,610000000.0
2009-01-27 10:08:00,1.4146,1.4151,1.4146,1.4149,377000000.0
2009-01-27 10:09:00,1.4151,1.41545,1.4149,1.41545,475400000.0
2009-01-27 10:10:00,1.41545,1.41555,1.4151,1.4155,723600000.0
2009-01-27 10:11:00,1.4155,1.41575,1.41545,1.41575,530400003.0
2009-01-27 10:12:00,1.41575,1.41575,1.4152,1.41545,377800000.0
2009-01-27 10:13:00,1.4155,1.41575,1.41505,1.4151,391600000.0
2009-01-27 10:14:00,1.4151,1.4152,1.41395,1.41405,539800001.0
2009-01-27 10:15:00,1.41405,1.41405,1.41365,1.41375,618000002.0
2009-01-27 10:16:00,1.4137,1.4142,1.41345,1.41375,764600004.0
2009-01-27 10:17:00,1.41365,1.4137,1.41345,1.41345,449600000.0
2009-01-27 10:18:00,1.41345,1.41405,1.41345,1.41405,490200000.0
2009-01-27 10:19:00,1.41405,1.415,1.41385,1.4147,558400001.0
2009-01-27 10:20:00,1.41465,1.4148,1.41405,1.41425,511400000.0
2009-01-27 10:21:00,1.4143,1.41435,1.41405,1.4143,173400000.0
2009-01-27 10:22:00,1.4143,1.4146,1.41425,1.4143,205800000.0
2009-01-27 10:23:00,1.4145,1.4147,1.41405,1.41405,408000000.0
2009-01-27 10:24:00,1.41405,1.4143,1.4134,1.41385,652800000.0
2009-01-27 10:25:00,1.41385,1.41425,1.41355,1.414,350200000.0
2009-01-27 10:26:00,1.414,1.4154,1.414,1.4153,475400000.0
2009-01-27 10:27:00,1.4154,1.41695,1.41535,1.4166,411600003.0
2009-01-27 10:28:00,1.4166,1.41745,1.4163,1.41725,356400000.0
2009-01-27 10:29:00,1.41725,1.41965,1.41655,1.41955,378700000.0
2009-01-27 10:30:00,1.41975,1.42005,1.419,1.41965,511200000.0
2009-01-27 10:31:00,1.41965,1.42005,1.41905,1.41905,356900000.0
2009-01-27 10:32:00,1.41905,1.4193,1.41855,1.4191,541600000.0
2009-01-27 10:33:00,1.4191,1.42035,1.419,1.41945,505200000.0
2009-01-27 10:34:00,1.41945,1.4199,1.4186,1.4187,428000000.0
2009-01-27 10:35:00,1.4187,1.41885,1.41825,1.41825,179200000.0
2009-01-27 10:36:00,1.41825,1.4188,1.41825,1.4186,364400000.0
2009-01-27 10:37:00,1.4186,1.4188,1.41785,1.41825,359300000.0
2009-01-27 10:38:00,1.41815,1.41885,1.41795,1.4187,430900000.0
2009-01-27 10:39:00,1.41865,1.4188,1.41815,1.4183,456600000.0
2009-01-27 10:40:00,1.4184,1.4184,1.41795,1.41805,694300000.0
2009-01-27 10:41:00,1.41805,1.4189,1.41765,1.4184,529600001.0
2009-01-27 10:42:00,1.41835,1.4187,1.41695,1.41695,774800000.0
2009-01-27 10:43:00,1.41695,1.417,1.41595,1.41595,305700000.0
2009-01-27 10:44:00,1.41605,1.4172,1.41605,1.41695,665000001.0
2009-01-27 10:45:00,1.417,1.41715,1.4168,1.41685,236100001.0
2009-01-27 10:46:00,1.41685,1.4169,1.41625,1.4167,259200000.0
2009-01-27 10:47:00,1.4167,1.41765,1.4167,1.4173,388499998.0
2009-01-27 10:48:00,1.4173,1.4173,1.4172,1.41725,385399997.0
2009-01-27 10:49:00,1.4173,1.41735,1.4172,1.41725,167100000.0
2009-01-27 10:50:00,1.4172,1.4173,1.4165,1.4165,499600000.0
2009-01-27 10:51:00,1.4165,1.41775,1.4164,1.41775,499600000.0
2009-01-27 10:52:00,1.41785,1.4184,1.4168,1.41715,367600000.0
2009-01-27 10:53:00,1.41715,1.41715,1.41555,1.41575,297600000.0
2009-01-27 10:54:00,1.41595,1.4166,1.4159,1.41605,631400001.0
2009-01-27 10:55:00,1.41615,1.41665,1.4161,1.41615,432800001.0
2009-01-27 10:56:00,1.4162,1.41625,1.4156,1.41575,526799998.0
2009-01-27 10:57:00,1.41595,1.4166,1.41565,1.41625,511300000.0
2009-01-27 10:58:00,1.4163,1.41695,1.41605,1.41665,548400001.0
2009-01-27 10:59:00,1.4167,1.4168,1.4164,1.4164,219800000.0
2009-01-27 11:00:00,1.4164,1.4187,1.41635,1.4187,235600000.0
2009-01-27 11:01:00,1.4188,1.4189,1.4169,1.4171,187900000.0
2009-01-27 11:02:00,1.4171,1.4188,1.4171,1.4182,284600000.0
2009-01-27 11:03:00,1.4182,1.4185,1.4179,1.418,286800000.0
2009-01-27 11:04:00,1.4181,1.4208,1.4181,1.4208,247900000.0
2009-01-27 11:05:00,1.42085,1.4227,1.4201,1.4222,338800000.0
2009-01-27 11:06:00,1.422,1.4227,1.4217,1.4218,555399999.0
2009-01-27 11:07:00,1.4217,1.4228,1.4215,1.4228,540800001.0
2009-01-27 11:08:00,1.4226,1.42335,1.422,1.42225,487000000.0
2009-01-27 11:09:00,1.42225,1.42285,1.42185,1.4226,439600000.0
2009-01-27 11:10:00,1.4228,1.4233,1.422,1.42215,521000000.0
2009-01-27 11:11:00,1.42235,1.4227,1.42175,1.4225,635000000.0
2009-01-27 11:12:00,1.42255,1.4226,1.42155,1.42215,457800000.0
2009-01-27 11:13:00,1.42205,1.423,1.42105,1.42165,791500000.0
2009-01-27 11:14:00,1.42165,1.4226,1.42145,1.42215,472000000.0
2009-01-27 11:15:00,1.42215,1.42215,1.4212,1.4216,557300000.0
2009-01-27 11:16:00,1.4216,1.42195,1.42115,1.42155,397800000.0
2009-01-27 11:17:00,1.42155,1.4223,1.4214,1.42225,565300000.0
2009-01-27 11:18:00,1.42225,1.4224,1.4213,1.42165,503900000.0
2009-01-27 11:19:00,1.42175,1.42205,1.4216,1.42195,227400000.0
2009-01-27 11:20:00,1.422,1.4231,1.422,1.4228,395299999.0
2009-01-27 11:21:00,1.42285,1.42355,1.4225,1.42355,281400000.0
2009-01-27 11:22:00,1.42355,1.4242,1.4233,1.4239,403800000.0
2009-01-27 11:23:00,1.4239,1.424,1.423,1.4236,293000000.0
2009-01-27 11:24:00,1.42355,1.42365,1.4226,1.4232,304700000.0
2009-01-27 11:25:00,1.42315,1.4232,1.4225,1.4227,281000000.0
2009-01-27 11:26:00,1.4227,1.4232,1.42265,1.42265,236600000.0
2009-01-27 11:27:00,1.42265,1.42305,1.42245,1.423,242000000.0
2009-01-27 11:28:00,1.423,1.4231,1.42255,1.4226,177400000.0
2009-01-27 11:29:00,1.4226,1.4234,1.4226,1.42305,242900000.0
2009-01-27 11:30:00,1.42305,1.4233,1.4225,1.4228,352000001.0
2009-01-27 11:31:00,1.42295,1.42295,1.42235,1.42245,574200000.0
2009-01-27 11:32:00,1.4224,1.4233,1.4223,1.423,484800002.0
2009-01-27 11:33:00,1.423,1.423,1.4224,1.4224,401200000.0
2009-01-27 11:34:00,1.4224,1.4226,1.4224,1.42255,387200000.0
2009-01-27 11:35:00,1.4225,1.4225,1.42185,1.42195,570000002.0
2009-01-27 11:36:00,1.42195,1.42205,1.42125,1.4213,571300000.0
2009-01-27 11:37:00,1.4213,1.4213,1.4203,1.4207,519000000.0
2009-01-27 11:38:00,1.4207,1.42075,1.41905,1.41915,371215000.0
2009-01-27 11:39:00,1.4191,1.42,1.4191,1.41995,669000000.0
2009-01-27 11:40:00,1.41995,1.42055,1.41985,1.42025,826600000.0
2009-01-27 11:41:00,1.4202,1.4205,1.41985,1.41995,676600000.0
2009-01-27 11:42:00,1.41995,1.42015,1.41985,1.42005,398400001.0
2009-01-27 11:43:00,1.42005,1.4202,1.41985,1.41985,246000000.0
2009-01-27 11:44:00,1.41985,1.41985,1.4184,1.4184,387900000.0
2009-01-27 11:45:00,1.4184,1.4189,1.41825,1.4189,189800000.0
2009-01-27 11:46:00,1.4189,1.4189,1.41815,1.41825,328800000.0
2009-01-27 11:47:00,1.41825,1.4185,1.41795,1.4184,558000002.0
2009-01-27 11:48:00,1.41845,1.419,1.4184,1.4187,583199999.0
2009-01-27 11:49:00,1.4187,1.4187,1.41835,1.4185,400600001.0
2009-01-27 11:50:00,1.4185,1.4191,1.41805,1.41815,530200002.0
2009-01-27 11:51:00,1.41825,1.41825,1.4178,1.4181,697800000.0
2009-01-27 11:52:00,1.4181,1.41845,1.418,1.41835,301300000.0
2009-01-27 11:53:00,1.4184,1.4184,1.41785,1.41785,158700000.0
2009-01-27 11:54:00,1.41785,1.41785,1.4154,1.4155,502000000.0
2009-01-27 11:55:00,1.41555,1.41655,1.41555,1.4165,618200001.0
2009-01-27 11:56:00,1.4166,1.4168,1.4164,1.4165,353199998.0
2009-01-27 11:57:00,1.4165,1.41675,1.41545,1.4161,310000000.0
2009-01-27 11:58:00,1.4161,1.4165,1.41595,1.4162,597799999.0
2009-01-27 11:59:00,1.41625,1.41635,1.41535,1.41585,430600000.0
2009-01-27 12:00:00,1.41585,1.4168,1.41585,1.41595,501400000.0
2009-01-27 12:01:00,1.416,1.41625,1.416,1.4162,223000001.0
2009-01-27 12:02:00,1.41625,1.41625,1.41545,1.41585,417800001.0
2009-01-27 12:03:00,1.41595,1.4162,1.41555,1.41575,204600000.0
2009-01-27 12:04:00,1.41575,1.41575,1.4139,1.41455,561600003.0
2009-01-27 12:05:00,1.4147,1.4151,1.4142,1.4149,469600000.0
2009-01-27 12:06:00,1.4148,1.415,1.4143,1.41435,474800000.0
2009-01-27 12:07:00,1.41435,1.41545,1.41425,1.41535,415200001.0
2009-01-27 12:08:00,1.41545,1.41565,1.41485,1.41495,469200000.0
2009-01-27 12:09:00,1.415,1.41535,1.4149,1.4151,310800000.0
2009-01-27 12:10:00,1.41515,1.41595,1.4151,1.4155,439000000.0
2009-01-27 12:11:00,1.4155,1.4155,1.41495,1.4151,191000000.0
2009-01-27 12:12:00,1.41515,1.41585,1.4149,1.41555,192000000.0
2009-01-27 12:13:00,1.4155,1.4155,1.415,1.41525,360400000.0
2009-01-27 12:14:00,1.41535,1.4162,1.41535,1.41605,290600000.0
2009-01-27 12:15:00,1.41605,1.41615,1.41505,1.41515,273200000.0
2009-01-27 12:16:00,1.4151,1.41535,1.415,1.41525,308200000.0
2009-01-27 12:17:00,1.4152,1.41585,1.4152,1.4158,218400000.0
2009-01-27 12:18:00,1.4158,1.416,1.4152,1.41535,417999999.0
2009-01-27 12:19:00,1.41535,1.41595,1.41525,1.41595,186200000.0
2009-01-27 12:20:00,1.41595,1.41595,1.41515,1.41535,455000000.0
2009-01-27 12:21:00,1.41535,1.41535,1.415,1.4151,333600000.0
2009-01-27 12:22:00,1.41525,1.41525,1.4141,1.41425,381200000.0
2009-01-27 12:23:00,1.41425,1.41445,1.41385,1.41385,282400000.0
2009-01-27 12:24:00,1.41355,1.41405,1.41215,1.41255,464800000.0
2009-01-27 12:25:00,1.41265,1.4135,1.41235,1.4135,546000000.0
2009-01-27 12:26:00,1.41345,1.41375,1.4132,1.41345,376600000.0
2009-01-27 12:27:00,1.4134,1.41415,1.41335,1.41345,395100000.0
2009-01-27 12:28:00,1.4135,1.4141,1.4133,1.4139,371200000.0
2009-01-27 12:29:00,1.4135,1.41385,1.4132,1.41385,191600000.0
2009-01-27 12:30:00,1.41385,1.41425,1.4135,1.41425,169400000.0
2009-01-27 12:31:00,1.41425,1.4145,1.41395,1.4144,240790000.0
2009-01-27 12:32:00,1.41435,1.41455,1.4137,1.41385,434600000.0
2009-01-27 12:33:00,1.41385,1.41405,1.4136,1.41385,182400000.0
2009-01-27 12:34:00,1.41385,1.4144,1.4138,1.41385,337100001.0
2009-01-27 12:35:00,1.41375,1.41465,1.41375,1.41455,345399998.0
2009-01-27 12:36:00,1.41455,1.4147,1.41405,1.4142,312200000.0
2009-01-27 12:37:00,1.4142,1.4146,1.4142,1.41435,113600000.0
2009-01-27 12:38:00,1.41435,1.41445,1.413,1.41325,243600000.0
2009-01-27 12:39:00,1.4132,1.41355,1.4123,1.4125,373400000.0
2009-01-27 12:40:00,1.41235,1.4132,1.41225,1.41305,508570000.0
2009-01-27 12:41:00,1.41315,1.41315,1.4124,1.41265,222100000.0
2009-01-27 12:42:00,1.4126,1.41275,1.41195,1.4123,254400000.0
2009-01-27 12:43:00,1.41195,1.4123,1.4111,1.4117,373940000.0
2009-01-27 12:44:00,1.4117,1.4118,1.4106,1.41115,254069999.0
2009-01-27 12:45:00,1.4112,1.41125,1.40895,1.4096,433000000.0
2009-01-27 12:46:00,1.40945,1.4097,1.40925,1.40925,279400000.0
2009-01-27 12:47:00,1.4093,1.4104,1.4093,1.4103,465799996.0
2009-01-27 12:48:00,1.4103,1.4117,1.4103,1.4112,229200000.0
2009-01-27 12:49:00,1.41125,1.41155,1.4109,1.41135,195200000.0
2009-01-27 12:50:00,1.41135,1.41205,1.4108,1.4115,261500000.0
2009-01-27 12:51:00,1.41145,1.41195,1.41125,1.41175,637800000.0
2009-01-27 12:52:00,1.41175,1.413,1.41175,1.413,357800000.0
2009-01-27 12:53:00,1.41295,1.41415,1.4125,1.4129,562600000.0
2009-01-27 12:54:00,1.413,1.41435,1.413,1.41405,382200000.0
2009-01-27 12:55:00,1.41415,1.41425,1.4134,1.41405,233600000.0
2009-01-27 12:56:00,1.41405,1.41435,1.41395,1.41425,128200000.0
2009-01-27 12:57:00,1.41435,1.4149,1.41425,1.4149,215000000.0
2009-01-27 12:58:00,1.4149,1.4153,1.4147,1.4152,404500000.0
2009-01-27 12:59:00,1.4152,1.41605,1.4151,1.41565,391700001.0
2009-01-27 13:00:00,1.41565,1.4183,1.4154,1.4176,489399999.0
2009-01-27 13:01:00,1.4176,1.418,1.4169,1.4169,536200002.0
2009-01-27 13:02:00,1.4169,1.41725,1.4168,1.41705,498600000.0
2009-01-27 13:03:00,1.41705,1.4179,1.41705,1.4177,421600000.0
2009-01-27 13:04:00,1.41775,1.4181,1.41675,1.41795,405100000.0
2009-01-27 13:05:00,1.41785,1.41825,1.41655,1.41665,510200000.0
2009-01-27 13:06:00,1.4167,1.4167,1.41595,1.41605,385000000.0
2009-01-27 13:07:00,1.41615,1.41655,1.41585,1.4163,416200000.0
2009-01-27 13:08:00,1.41645,1.41705,1.41645,1.41675,349400000.0
2009-01-27 13:09:00,1.41675,1.4189,1.41675,1.4189,415899999.0
2009-01-27 13:10:00,1.41885,1.42065,1.41885,1.42025,571300000.0
2009-01-27 13:11:00,1.42015,1.4204,1.4185,1.4188,320719999.0
2009-01-27 13:12:00,1.4187,1.41915,1.4187,1.4188,295200000.0
2009-01-27 13:13:00,1.4187,1.41875,1.41845,1.4186,250200000.0
2009-01-27 13:14:00,1.41855,1.41875,1.4183,1.4185,207420000.0
2009-01-27 13:15:00,1.4184,1.41905,1.4181,1.4187,396000000.0
2009-01-27 13:16:00,1.4187,1.4192,1.4185,1.4191,357400000.0
2009-01-27 13:17:00,1.41905,1.42005,1.41885,1.41985,312200000.0
2009-01-27 13:18:00,1.41985,1.4204,1.41925,1.41975,343140000.0
2009-01-27 13:19:00,1.41975,1.4202,1.41925,1.41945,644480000.0
2009-01-27 13:20:00,1.41945,1.41975,1.4192,1.4195,390599999.0
2009-01-27 13:21:00,1.4195,1.42095,1.419,1.42065,546820000.0
2009-01-27 13:22:00,1.42065,1.42065,1.419,1.419,521419999.0
2009-01-27 13:23:00,1.419,1.41925,1.41835,1.4184,431420000.0
2009-01-27 13:24:00,1.41845,1.4187,1.41765,1.41815,419500001.0
2009-01-27 13:25:00,1.41815,1.41815,1.4168,1.4168,343900000.0
2009-01-27 13:26:00,1.4169,1.41695,1.41645,1.4167,289040000.0
2009-01-27 13:27:00,1.41675,1.41735,1.41675,1.41685,420000000.0
2009-01-27 13:28:00,1.41685,1.41685,1.41565,1.41575,396200000.0
2009-01-27 13:29:00,1.41575,1.41575,1.41515,1.41525,387000000.0
2009-01-27 13:30:00,1.41515,1.41515,1.41435,1.4148,288800000.0
2009-01-27 13:31:00,1.4148,1.4148,1.41415,1.4147,408200000.0
2009-01-27 13:32:00,1.41475,1.41485,1.41245,1.41355,555600000.0
2009-01-27 13:33:00,1.41355,1.4136,1.41195,1.41215,590200000.0
2009-01-27 13:34:00,1.41215,1.4127,1.41185,1.41235,594700000.0
2009-01-27 13:35:00,1.4123,1.41285,1.412,1.41285,808500000.0
2009-01-27 13:36:00,1.41285,1.4131,1.41255,1.4131,292800000.0
2009-01-27 13:37:00,1.413,1.41305,1.4126,1.4127,264000000.0
2009-01-27 13:38:00,1.41275,1.41275,1.41235,1.4124,169000000.0
2009-01-27 13:39:00,1.4124,1.4126,1.411,1.41105,536199999.0
2009-01-27 13:40:00,1.41105,1.41125,1.41055,1.4108,263500000.0
2009-01-27 13:41:00,1.4108,1.41105,1.41045,1.4108,420200000.0
2009-01-27 13:42:00,1.4108,1.41125,1.4107,1.41105,214900000.0
2009-01-27 13:43:00,1.41105,1.4116,1.4106,1.41085,415600000.0
2009-01-27 13:44:00,1.4109,1.411,1.4081,1.4092,605100000.0
2009-01-27 13:45:00,1.4092,1.41,1.4091,1.4091,398100000.0
2009-01-27 13:46:00,1.409,1.40905,1.40655,1.40665,460600000.0
2009-01-27 13:47:00,1.40685,1.40785,1.40685,1.40775,526200000.0
2009-01-27 13:48:00,1.40775,1.40775,1.40745,1.40765,107800000.0
2009-01-27 13:49:00,1.4076,1.40775,1.4071,1.40765,309100000.0
2009-01-27 13:50:00,1.40765,1.4093,1.40765,1.4091,294800000.0
2009-01-27 13:51:00,1.4091,1.40925,1.4077,1.40775,376200000.0
2009-01-27 13:52:00,1.40765,1.40815,1.40745,1.40755,296400000.0
2009-01-27 13:53:00,1.40755,1.40755,1.40705,1.4073,347300000.0
2009-01-27 13:54:00,1.4073,1.40795,1.4071,1.40775,426200000.0
2009-01-27 13:55:00,1.40785,1.4079,1.4071,1.4071,463600000.0
2009-01-27 13:56:00,1.40715,1.40825,1.40715,1.4077,331400000.0
2009-01-27 13:57:00,1.4076,1.4081,1.40655,1.40655,327200000.0
2009-01-27 13:58:00,1.40655,1.40755,1.40645,1.40745,424600001.0
2009-01-27 13:59:00,1.40745,1.40755,1.40585,1.40595,540300000.0
2009-01-27 14:00:00,1.40595,1.40595,1.4054,1.4055,521400000.0
2009-01-27 14:01:00,1.4056,1.4068,1.4055,1.40675,629400001.0
2009-01-27 14:02:00,1.40675,1.40715,1.40675,1.40695,376600000.0
2009-01-27 14:03:00,1.40695,1.4073,1.4067,1.4069,358000000.0
2009-01-27 14:04:00,1.407,1.4072,1.40685,1.4071,341600000.0
2009-01-27 14:05:00,1.4071,1.40795,1.40695,1.4073,369800000.0
2009-01-27 14:06:00,1.4073,1.40825,1.4071,1.40815,479600000.0
2009-01-27 14:07:00,1.40815,1.4107,1.40795,1.41055,430200000.0
2009-01-27 14:08:00,1.4105,1.4108,1.4099,1.41035,363800000.0
2009-01-27 14:09:00,1.41035,1.41035,1.409,1.40955,245200000.0
2009-01-27 14:10:00,1.40945,1.40955,1.40895,1.4091,216200000.0
2009-01-27 14:11:00,1.4091,1.40965,1.4091,1.40955,309400000.0
2009-01-27 14:12:00,1.4096,1.40965,1.409,1.40915,431800000.0
2009-01-27 14:13:00,1.40925,1.40945,1.40865,1.4092,356600001.0
2009-01-27 14:14:00,1.40915,1.4097,1.40915,1.4097,221400000.0
2009-01-27 14:15:00,1.4097,1.41035,1.40955,1.40965,252400000.0
2009-01-27 14:16:00,1.4095,1.4107,1.4095,1.4105,414600001.0
2009-01-27 14:17:00,1.4104,1.4104,1.40965,1.41005,243500000.0
2009-01-27 14:18:00,1.41005,1.4105,1.40985,1.41045,214600000.0
2009-01-27 14:19:00,1.4104,1.4105,1.4094,1.40955,258600000.0
2009-01-27 14:20:00,1.4094,1.41,1.4091,1.41,553800000.0
2009-01-27 14:21:00,1.40995,1.40995,1.407,1.4078,485000000.0
2009-01-27 14:22:00,1.4078,1.4078,1.40645,1.40705,531400000.0
2009-01-27 14:23:00,1.4071,1.4076,1.40655,1.40655,531200000.0
2009-01-27 14:24:00,1.40655,1.4067,1.4058,1.4064,459500000.0
2009-01-27 14:25:00,1.40645,1.40675,1.40625,1.4066,455200000.0
2009-01-27 14:26:00,1.4065,1.40655,1.40535,1.4065,387100000.0
2009-01-27 14:27:00,1.40655,1.40725,1.40655,1.4069,190600000.0
2009-01-27 14:28:00,1.4071,1.4075,1.4068,1.4072,301599999.0
2009-01-27 14:29:00,1.40725,1.4078,1.40715,1.40775,193799999.0
2009-01-27 14:30:00,1.4078,1.40785,1.40725,1.40735,396599999.0
2009-01-27 14:31:00,1.40735,1.40745,1.40675,1.4072,114500000.0
2009-01-27 14:32:00,1.4072,1.4073,1.4068,1.40695,191800000.0
2009-01-27 14:33:00,1.407,1.4076,1.4069,1.40755,245500000.0
2009-01-27 14:34:00,1.40755,1.4078,1.40745,1.40755,297600000.0
2009-01-27 14:35:00,1.4077,1.4086,1.4077,1.408,264200000.0
2009-01-27 14:36:00,1.408,1.40875,1.408,1.4087,275700000.0
2009-01-27 14:37:00,1.4087,1.4089,1.4083,1.4086,207000000.0
2009-01-27 14:38:00,1.4086,1.4089,1.4083,1.4084,432400000.0
2009-01-27 14:39:00,1.40845,1.4086,1.40825,1.4086,339200000.0
2009-01-27 14:40:00,1.4086,1.4093,1.40855,1.40905,332600000.0
2009-01-27 14:41:00,1.40905,1.40945,1.4088,1.4089,277800000.0
2009-01-27 14:42:00,1.40885,1.4089,1.40775,1.4078,410400000.0
2009-01-27 14:43:00,1.4077,1.40785,1.4073,1.40735,332800001.0
2009-01-27 14:44:00,1.40735,1.40795,1.4066,1.4066,260000000.0
2009-01-27 14:45:00,1.4064,1.40675,1.4064,1.40665,184200000.0
2009-01-27 14:46:00,1.40665,1.40705,1.40635,1.4065,192500000.0
2009-01-27 14:47:00,1.40655,1.40705,1.4064,1.40705,175200000.0
2009-01-27 14:48:00,1.4071,1.40795,1.40705,1.40735,249800000.0
2009-01-27 14:49:00,1.40735,1.40735,1.4066,1.40715,191600000.0
2009-01-27 14:50:00,1.4071,1.40745,1.40685,1.40745,192400000.0
2009-01-27 14:51:00,1.40745,1.40795,1.4073,1.40785,351000000.0
2009-01-27 14:52:00,1.40805,1.4083,1.40765,1.4081,110400000.0
2009-01-27 14:53:00,1.40815,1.4083,1.40795,1.4083,83200000.0
2009-01-27 14:54:00,1.4083,1.4084,1.40805,1.4083,136600000.0
2009-01-27 14:55:00,1.4083,1.4084,1.4081,1.4082,94400000.0
2009-01-27 14:56:00,1.40815,1.4082,1.40755,1.40765,152000000.0
2009-01-27 14:57:00,1.40765,1.40785,1.4074,1.40745,136400000.0
2009-01-27 14:58:00,1.40745,1.40785,1.4074,1.4078,86800000.0
2009-01-27 14:59:00,1.40775,1.40825,1.40775,1.4079,149600000.0
2009-01-27 15:00:00,1.4079,1.408,1.40775,1.408,117600000.0
2009-01-27 15:01:00,1.408,1.408,1.4071,1.4071,195400000.0
2009-01-27 15:02:00,1.4071,1.40725,1.40695,1.40695,178600000.0
2009-01-27 15:03:00,1.40695,1.40775,1.40655,1.4077,274200000.0
2009-01-27 15:04:00,1.4077,1.40785,1.40735,1.40765,263400000.0
2009-01-27 15:05:00,1.4077,1.409,1.40765,1.40885,369600000.0
2009-01-27 15:06:00,1.40885,1.4091,1.40865,1.4091,274000000.0
2009-01-27 15:07:00,1.409,1.40945,1.4089,1.4092,109200000.0
2009-01-27 15:08:00,1.40925,1.4097,1.40905,1.40965,131600000.0
2009-01-27 15:09:00,1.40965,1.4109,1.4096,1.40975,322200000.0
2009-01-27 15:10:00,1.40995,1.4106,1.4099,1.40995,221800000.0
2009-01-27 15:11:00,1.40995,1.4102,1.409,1.40925,234400000.0
2009-01-27 15:12:00,1.4092,1.4094,1.4088,1.4088,123400000.0
2009-01-27 15:13:00,1.40895,1.409,1.40835,1.40865,192800000.0
2009-01-27 15:14:00,1.40865,1.4089,1.40845,1.40865,334600000.0
2009-01-27 15:15:00,1.40885,1.40955,1.4088,1.40915,251400000.0
2009-01-27 15:16:00,1.40915,1.4095,1.4086,1.40865,185600000.0
2009-01-27 15:17:00,1.40865,1.40885,1.4085,1.4087,176200000.0
2009-01-27 15:18:00,1.40875,1.409,1.4086,1.4088,379100000.0
2009-01-27 15:19:00,1.40875,1.4089,1.4079,1.40795,218900000.0
2009-01-27 15:20:00,1.40805,1.40845,1.408,1.4081,184000000.0
2009-01-27 15:21:00,1.40805,1.4086,1.40785,1.4084,183600000.0
2009-01-27 15:22:00,1.40855,1.4086,1.40785,1.40825,166400000.0
2009-01-27 15:23:00,1.40825,1.40865,1.40745,1.4077,206400000.0
2009-01-27 15:24:00,1.40765,1.40815,1.4075,1.40815,150000000.0
2009-01-27 15:25:00,1.40815,1.4084,1.40785,1.4083,288400000.0
2009-01-27 15:26:00,1.4084,1.4084,1.40795,1.40795,305800000.0
2009-01-27 15:27:00,1.40795,1.40835,1.4079,1.4081,229200000.0
2009-01-27 15:28:00,1.4081,1.4083,1.40795,1.40815,134600000.0
2009-01-27 15:29:00,1.40815,1.40895,1.40815,1.4083,267600000.0
2009-01-27 15:30:00,1.4084,1.409,1.40825,1.40825,159600000.0
2009-01-27 15:31:00,1.4082,1.4087,1.4081,1.4086,185600000.0
2009-01-27 15:32:00,1.40865,1.40905,1.40865,1.40905,237000000.0
2009-01-27 15:33:00,1.40905,1.40905,1.4086,1.40895,120400000.0
2009-01-27 15:34:00,1.40895,1.409,1.40775,1.4079,238800000.0
2009-01-27 15:35:00,1.408,1.4084,1.4079,1.40815,175800000.0
2009-01-27 15:36:00,1.4081,1.40825,1.4077,1.4077,141400000.0
2009-01-27 15:37:00,1.4077,1.40775,1.4067,1.4075,204600000.0
2009-01-27 15:38:00,1.4076,1.40795,1.40715,1.40735,338799999.0
2009-01-27 15:39:00,1.40735,1.4079,1.40725,1.4079,195800000.0
2009-01-27 15:40:00,1.40785,1.4082,1.40705,1.4073,278800001.0
2009-01-27 15:41:00,1.40735,1.4079,1.40725,1.4078,69800000.0
2009-01-27 15:42:00,1.40785,1.40785,1.40715,1.40755,288600000.0
2009-01-27 15:43:00,1.40755,1.4076,1.40695,1.40695,473300001.0
2009-01-27 15:44:00,1.40695,1.40695,1.40625,1.40645,303600000.0
2009-01-27 15:45:00,1.40645,1.4068,1.4064,1.4066,314600000.0
2009-01-27 15:46:00,1.4066,1.4067,1.4063,1.40645,530400000.0
2009-01-27 15:47:00,1.4064,1.4064,1.4025,1.40365,729000000.0
2009-01-27 15:48:00,1.40365,1.4039,1.4031,1.40365,459500000.0
2009-01-27 15:49:00,1.40365,1.40365,1.4027,1.4029,482100000.0
2009-01-27 15:50:00,1.4029,1.4035,1.40275,1.40315,693200000.0
2009-01-27 15:51:00,1.40315,1.4035,1.40265,1.40335,597600002.0
2009-01-27 15:52:00,1.40335,1.40405,1.4033,1.4038,419999999.0
2009-01-27 15:53:00,1.4038,1.4046,1.40375,1.40445,456500000.0
2009-01-27 15:54:00,1.40445,1.40445,1.40395,1.40405,501000000.0
2009-01-27 15:55:00,1.40405,1.4045,1.40385,1.40385,700600001.0
2009-01-27 15:56:00,1.40385,1.4043,1.40385,1.40405,560800000.0
2009-01-27 15:57:00,1.40405,1.4042,1.40375,1.40385,568000000.0
2009-01-27 15:58:00,1.40395,1.40475,1.40385,1.40465,712399999.0
2009-01-27 15:59:00,1.4047,1.4057,1.4047,1.40505,524700000.0
2009-01-27 16:00:00,1.40505,1.40575,1.4047,1.40545,282500000.0
2009-01-27 16:01:00,1.4055,1.4062,1.40525,1.40535,283300000.0
2009-01-27 16:02:00,1.40535,1.40555,1.40405,1.4041,321880000.0
2009-01-27 16:03:00,1.4041,1.40485,1.40375,1.4048,458300000.0
2009-01-27 16:04:00,1.4048,1.4057,1.4045,1.4048,380000000.0
2009-01-27 16:05:00,1.4048,1.40515,1.40475,1.40475,301800000.0
2009-01-27 16:06:00,1.4049,1.40515,1.40435,1.40515,261100000.0
2009-01-27 16:07:00,1.40515,1.4056,1.40485,1.40515,343200000.0
2009-01-27 16:08:00,1.40515,1.40665,1.40515,1.4066,589600002.0
2009-01-27 16:09:00,1.4066,1.4066,1.4058,1.40585,294000000.0
2009-01-27 16:10:00,1.406,1.40695,1.406,1.40655,298880000.0
2009-01-27 16:11:00,1.4066,1.40745,1.40645,1.4068,358399999.0
2009-01-27 16:12:00,1.40685,1.40715,1.4061,1.40685,273400000.0
2009-01-27 16:13:00,1.4068,1.4075,1.40665,1.40725,236590000.0
2009-01-27 16:14:00,1.40735,1.4077,1.4065,1.40745,361999999.0
2009-01-27 16:15:00,1.40735,1.40975,1.40725,1.4088,332800000.0
2009-01-27 16:16:00,1.4088,1.4093,1.4085,1.4085,440100001.0
2009-01-27 16:17:00,1.4085,1.40875,1.40845,1.4087,327000000.0
2009-01-27 16:18:00,1.4087,1.4096,1.4085,1.4095,831999990.0
2009-01-27 16:19:00,1.4095,1.41055,1.40905,1.41045,399100001.0
2009-01-27 16:20:00,1.4105,1.4105,1.409,1.4094,498000001.0
2009-01-27 16:21:00,1.4094,1.4096,1.40915,1.4092,422600000.0
2009-01-27 16:22:00,1.4092,1.4092,1.40795,1.4089,555999999.0
2009-01-27 16:23:00,1.4089,1.40905,1.4081,1.4081,538999999.0
2009-01-27 16:24:00,1.4081,1.40825,1.40765,1.4078,155000000.0
2009-01-27 16:25:00,1.4078,1.408,1.40755,1.40785,165000000.0
2009-01-27 16:26:00,1.40785,1.4079,1.40715,1.4075,342000000.0
2009-01-27 16:27:00,1.40755,1.40775,1.4072,1.4075,336199999.0
2009-01-27 16:28:00,1.4075,1.40765,1.40695,1.40745,411600000.0
2009-01-27 16:29:00,1.40745,1.40755,1.4071,1.4072,258800000.0
2009-01-27 16:30:00,1.40715,1.40735,1.4066,1.4067,531200000.0
2009-01-27 16:31:00,1.40665,1.4068,1.4059,1.406,387759999.0
2009-01-27 16:32:00,1.40595,1.4065,1.4055,1.4064,562639999.0
2009-01-27 16:33:00,1.40645,1.40695,1.40635,1.4066,653599998.0
2009-01-27 16:34:00,1.4066,1.40725,1.406,1.4072,579400000.0
2009-01-27 16:35:00,1.40715,1.4072,1.4065,1.4072,646999999.0
2009-01-27 16:36:00,1.4071,1.40765,1.407,1.4074,278800000.0
2009-01-27 16:37:00,1.40735,1.40745,1.4072,1.4074,256200000.0
2009-01-27 16:38:00,1.40745,1.4083,1.40735,1.4082,311600000.0
2009-01-27 16:39:00,1.4082,1.40855,1.40795,1.4081,274600001.0
2009-01-27 16:40:00,1.40805,1.40825,1.4077,1.408,308600000.0
2009-01-27 16:41:00,1.408,1.408,1.407,1.4074,441400000.0
2009-01-27 16:42:00,1.4074,1.40785,1.40695,1.40725,558600000.0
2009-01-27 16:43:00,1.40725,1.40745,1.4071,1.4071,169800000.0
2009-01-27 16:44:00,1.40715,1.40865,1.40645,1.40855,399799999.0
2009-01-27 16:45:00,1.4085,1.40895,1.4084,1.4088,460700000.0
2009-01-27 16:46:00,1.4088,1.40925,1.4086,1.4091,223800000.0
2009-01-27 16:47:00,1.4091,1.4093,1.409,1.4093,360000000.0
2009-01-27 16:48:00,1.4092,1.4096,1.409,1.40925,486200000.0
2009-01-27 16:49:00,1.40925,1.4097,1.4092,1.4094,591800000.0
2009-01-27 16:50:00,1.4093,1.4098,1.40925,1.4094,476000001.0
2009-01-27 16:51:00,1.40945,1.40965,1.40895,1.409,418200001.0
2009-01-27 16:52:00,1.409,1.40945,1.4087,1.4091,426900000.0
2009-01-27 16:53:00,1.4091,1.4091,1.4084,1.4088,284500000.0
2009-01-27 16:54:00,1.4087,1.4087,1.40765,1.40795,309000000.0
2009-01-27 16:55:00,1.40795,1.40835,1.40785,1.40835,177000000.0
2009-01-27 16:56:00,1.4083,1.40835,1.40795,1.4081,189200000.0
2009-01-27 16:57:00,1.4082,1.4088,1.40775,1.4088,587200000.0
2009-01-27 16:58:00,1.40875,1.4089,1.40735,1.4077,558799999.0
2009-01-27 16:59:00,1.4077,1.40825,1.40705,1.4082,515599998.0
2009-01-27 17:00:00,1.40805,1.40905,1.40685,1.4074,461600000.0
2009-01-27 17:01:00,1.4074,1.40755,1.40605,1.40675,442200000.0
2009-01-27 17:02:00,1.4069,1.4071,1.40535,1.40535,450400000.0
2009-01-27 17:03:00,1.40525,1.4065,1.40485,1.40565,397499999.0
2009-01-27 17:04:00,1.4056,1.40565,1.4046,1.4048,236800000.0
2009-01-27 17:05:00,1.40485,1.4056,1.40395,1.4044,258800000.0
2009-01-27 17:06:00,1.4044,1.4046,1.40255,1.40325,320000000.0
2009-01-27 17:07:00,1.40325,1.40385,1.40325,1.40385,339000001.0
2009-01-27 17:08:00,1.40385,1.4039,1.40305,1.4033,421000000.0
2009-01-27 17:09:00,1.40325,1.40495,1.4028,1.4039,437699999.0
2009-01-27 17:10:00,1.40395,1.40535,1.40395,1.40525,510799999.0
2009-01-27 17:11:00,1.40525,1.40585,1.40485,1.40515,317600000.0
2009-01-27 17:12:00,1.4051,1.4064,1.4051,1.40595,298000000.0
2009-01-27 17:13:00,1.4059,1.4072,1.40585,1.40705,295800000.0
2009-01-27 17:14:00,1.40705,1.4071,1.4065,1.40665,317200000.0
2009-01-27 17:15:00,1.4067,1.4069,1.40585,1.40635,509400000.0
2009-01-27 17:16:00,1.40645,1.40735,1.4063,1.40735,574799999.0
2009-01-27 17:17:00,1.4073,1.40755,1.4057,1.40585,327999999.0
2009-01-27 17:18:00,1.4058,1.40695,1.40515,1.40685,425600000.0
2009-01-27 17:19:00,1.40685,1.40685,1.4056,1.4059,239200000.0
2009-01-27 17:20:00,1.40585,1.40735,1.40565,1.40735,322600000.0
2009-01-27 17:21:00,1.40735,1.40835,1.40695,1.40795,576000000.0
2009-01-27 17:22:00,1.40795,1.40935,1.40775,1.409,524999998.0
2009-01-27 17:23:00,1.409,1.4106,1.409,1.4093,409399999.0
2009-01-27 17:24:00,1.40935,1.4096,1.40855,1.40885,333700000.0
2009-01-27 17:25:00,1.40885,1.40915,1.4085,1.40905,421400000.0
2009-01-27 17:26:00,1.4091,1.40965,1.40875,1.40925,300200000.0
2009-01-27 17:27:00,1.40915,1.40945,1.4088,1.40945,409400001.0
2009-01-27 17:28:00,1.40955,1.40995,1.40855,1.40865,535199998.0
2009-01-27 17:29:00,1.40885,1.4089,1.4083,1.40845,397800000.0
2009-01-27 17:30:00,1.4086,1.40885,1.40765,1.40835,388800000.0
2009-01-27 17:31:00,1.4085,1.4086,1.40795,1.40815,499799999.0
2009-01-27 17:32:00,1.4081,1.40965,1.4079,1.409,533999999.0
2009-01-27 17:33:00,1.409,1.4106,1.409,1.4104,427600000.0
2009-01-27 17:34:00,1.4104,1.4114,1.4097,1.4103,564400000.0
2009-01-27 17:35:00,1.41025,1.41125,1.4102,1.41045,313900000.0
2009-01-27 17:36:00,1.41065,1.412,1.41065,1.41195,247100000.0
2009-01-27 17:37:00,1.4119,1.41195,1.41145,1.41165,307300000.0
2009-01-27 17:38:00,1.41165,1.41185,1.41145,1.4118,227100000.0
2009-01-27 17:39:00,1.41185,1.41375,1.41185,1.4134,569699999.0
2009-01-27 17:40:00,1.4134,1.4136,1.4125,1.4128,470100000.0
2009-01-27 17:41:00,1.4128,1.41425,1.41275,1.41385,570400000.0
2009-01-27 17:42:00,1.414,1.4154,1.41385,1.41455,395400000.0
2009-01-27 17:43:00,1.41455,1.4151,1.41415,1.41465,476000000.0
2009-01-27 17:44:00,1.41465,1.4149,1.4139,1.4149,491200000.0
2009-01-27 17:45:00,1.41485,1.41505,1.4141,1.41425,543799999.0
2009-01-27 17:46:00,1.4141,1.4144,1.4136,1.4136,614100000.0
2009-01-27 17:47:00,1.41365,1.4146,1.4132,1.4145,583400001.0
2009-01-27 17:48:00,1.4145,1.41615,1.4144,1.41615,618300001.0
2009-01-27 17:49:00,1.41625,1.4164,1.41505,1.41635,666700001.0
2009-01-27 17:50:00,1.4163,1.4166,1.4155,1.41625,565800000.0
2009-01-27 17:51:00,1.4163,1.4168,1.41595,1.4165,431600000.0
2009-01-27 17:52:00,1.41645,1.4184,1.41645,1.418,582100000.0
2009-01-27 17:53:00,1.41795,1.41795,1.4168,1.4168,369800000.0
2009-01-27 17:54:00,1.4168,1.418,1.4168,1.4175,527000000.0
2009-01-27 17:55:00,1.41755,1.4176,1.4169,1.4174,505800000.0
2009-01-27 17:56:00,1.41745,1.4175,1.41625,1.4163,581600001.0
2009-01-27 17:57:00,1.4162,1.41675,1.4161,1.41675,497199999.0
2009-01-27 17:58:00,1.4168,1.41685,1.41635,1.4165,338000000.0
2009-01-27 17:59:00,1.4165,1.4181,1.4165,1.417,622800001.0
2009-01-27 18:00:00,1.417,1.4171,1.41575,1.41585,576199998.0
2009-01-27 18:01:00,1.41595,1.4164,1.4159,1.4161,421000000.0
2009-01-27 18:02:00,1.41615,1.4165,1.41535,1.4155,811000003.0
2009-01-27 18:03:00,1.4155,1.41625,1.4154,1.41605,510200001.0
2009-01-27 18:04:00,1.41595,1.4161,1.415,1.41565,471600002.0
2009-01-27 18:05:00,1.41565,1.4168,1.4156,1.41635,321400000.0
2009-01-27 18:06:00,1.4162,1.4171,1.4162,1.4168,393000000.0
2009-01-27 18:07:00,1.41695,1.41785,1.4166,1.41775,458800000.0
2009-01-27 18:08:00,1.41775,1.41815,1.41755,1.41805,321400001.0
2009-01-27 18:09:00,1.41805,1.41875,1.41805,1.4186,140300000.0
2009-01-27 18:10:00,1.4185,1.4186,1.41815,1.4183,265300000.0
2009-01-27 18:11:00,1.4183,1.41845,1.41825,1.4184,333200001.0
2009-01-27 18:12:00,1.41835,1.4186,1.4172,1.4175,429000000.0
2009-01-27 18:13:00,1.4175,1.41795,1.41625,1.4167,375200002.0
2009-01-27 18:14:00,1.41665,1.4167,1.4151,1.41545,539000002.0
2009-01-27 18:15:00,1.4155,1.41615,1.41415,1.41525,551600000.0
2009-01-27 18:16:00,1.41545,1.41585,1.4136,1.41465,427800000.0
2009-01-27 18:17:00,1.4148,1.4151,1.41415,1.4144,393400000.0
2009-01-27 18:18:00,1.41435,1.41455,1.41365,1.4138,595999999.0
2009-01-27 18:19:00,1.41375,1.41405,1.41345,1.41345,385600002.0
2009-01-27 18:20:00,1.41345,1.41385,1.41275,1.41365,462600002.0
2009-01-27 18:21:00,1.4136,1.41475,1.41355,1.41435,331500000.0
2009-01-27 18:22:00,1.41435,1.4145,1.41395,1.41405,305000000.0
2009-01-27 18:23:00,1.41405,1.4143,1.41285,1.41425,258500000.0
2009-01-27 18:24:00,1.41425,1.41485,1.41415,1.4148,427000000.0
2009-01-27 18:25:00,1.41485,1.4153,1.4146,1.4151,264800000.0
2009-01-27 18:26:00,1.4151,1.4163,1.41505,1.4162,390000000.0
2009-01-27 18:27:00,1.4162,1.4167,1.41575,1.4164,266800000.0
2009-01-27 18:28:00,1.41645,1.41645,1.41565,1.41565,255600000.0
2009-01-27 18:29:00,1.41565,1.41625,1.4155,1.41605,380600000.0
2009-01-27 18:30:00,1.4161,1.41635,1.4154,1.4154,305800001.0
2009-01-27 18:31:00,1.4154,1.41545,1.4151,1.4153,391000001.0
2009-01-27 18:32:00,1.4153,1.41545,1.41405,1.41435,505400002.0
2009-01-27 18:33:00,1.4144,1.4152,1.4141,1.4148,439800001.0
2009-01-27 18:34:00,1.41485,1.41485,1.41395,1.41395,411200000.0
2009-01-27 18:35:00,1.41395,1.41505,1.4135,1.41495,250600000.0
2009-01-27 18:36:00,1.41495,1.41565,1.4148,1.41555,371000003.0
2009-01-27 18:37:00,1.41555,1.41585,1.41555,1.4157,528800001.0
2009-01-27 18:38:00,1.4157,1.41595,1.41505,1.41515,503200000.0
2009-01-27 18:39:00,1.4152,1.4153,1.41515,1.4152,368999999.0
2009-01-27 18:40:00,1.41515,1.41515,1.4149,1.41505,198200000.0
2009-01-27 18:41:00,1.41505,1.41515,1.4148,1.41495,126000000.0
2009-01-27 18:42:00,1.41495,1.4152,1.41465,1.4148,238600000.0
2009-01-27 18:43:00,1.4149,1.41595,1.4149,1.4151,180400000.0
2009-01-27 18:44:00,1.4151,1.41555,1.41485,1.41555,162800000.0
2009-01-27 18:45:00,1.41555,1.4156,1.4154,1.41545,150200000.0
2009-01-27 18:46:00,1.41545,1.41555,1.41525,1.41545,104200000.0
2009-01-27 18:47:00,1.41545,1.4155,1.4149,1.4149,198000001.0
2009-01-27 18:48:00,1.4149,1.4154,1.41485,1.41525,217800000.0
2009-01-27 18:49:00,1.41525,1.4156,1.41525,1.41545,149700000.0
2009-01-27 18:50:00,1.41555,1.41555,1.415,1.41515,297000000.0
2009-01-27 18:51:00,1.41515,1.4152,1.41485,1.41485,147600000.0
2009-01-27 18:52:00,1.41485,1.4149,1.4146,1.4148,115000000.0
2009-01-27 18:53:00,1.4148,1.41515,1.4146,1.4146,152800000.0
2009-01-27 18:54:00,1.4146,1.41495,1.4146,1.4148,401600000.0
2009-01-27 18:55:00,1.41485,1.415,1.41425,1.4143,252000000.0
2009-01-27 18:56:00,1.4144,1.4149,1.4143,1.41475,181200000.0
2009-01-27 18:57:00,1.41495,1.41495,1.4147,1.4147,130800000.0
2009-01-27 18:58:00,1.4147,1.41475,1.4144,1.4144,115400000.0
2009-01-27 18:59:00,1.4144,1.4147,1.4142,1.4144,126400000.0
2009-01-27 19:00:00,1.4144,1.4145,1.41415,1.41425,141800000.0
2009-01-27 19:01:00,1.41425,1.4146,1.414,1.41415,152600000.0
2009-01-27 19:02:00,1.41405,1.4144,1.41405,1.41415,96200000.0
2009-01-27 19:03:00,1.41415,1.4146,1.41405,1.41455,133800000.0
2009-01-27 19:04:00,1.4146,1.4147,1.4144,1.4145,81600000.0
2009-01-27 19:05:00,1.4145,1.4149,1.414,1.4147,179000000.0
2009-01-27 19:06:00,1.41465,1.4154,1.41465,1.4154,92600000.0
2009-01-27 19:07:00,1.41535,1.41585,1.41535,1.41555,248800000.0
2009-01-27 19:08:00,1.41555,1.4158,1.41545,1.4157,63000000.0
2009-01-27 19:09:00,1.4156,1.4157,1.41495,1.41555,279900000.0
2009-01-27 19:10:00,1.4157,1.4157,1.4148,1.4148,37420000.0
2009-01-27 19:11:00,1.41485,1.41515,1.41475,1.415,94800000.0
2009-01-27 19:12:00,1.41515,1.41515,1.4149,1.415,77400000.0
2009-01-27 19:13:00,1.415,1.4159,1.41495,1.41575,143800000.0
2009-01-27 19:14:00,1.41575,1.4158,1.4149,1.4151,106940000.0
2009-01-27 19:15:00,1.4149,1.4154,1.4147,1.4148,101480000.0
2009-01-27 19:16:00,1.4148,1.41515,1.4144,1.4151,176400000.0
2009-01-27 19:17:00,1.41505,1.4153,1.41465,1.415,149800000.0
2009-01-27 19:18:00,1.41505,1.4161,1.415,1.4161,87600000.0
2009-01-27 19:19:00,1.4159,1.4167,1.41575,1.4165,270960000.0
2009-01-27 19:20:00,1.41645,1.4172,1.41645,1.4172,119200000.0
2009-01-27 19:21:00,1.41715,1.4174,1.4171,1.4174,175800000.0
2009-01-27 19:22:00,1.4174,1.4175,1.4166,1.4171,289800000.0
2009-01-27 19:23:00,1.4171,1.41805,1.41695,1.41765,403200000.0
2009-01-27 19:24:00,1.41765,1.41775,1.417,1.4171,220000000.0
2009-01-27 19:25:00,1.41705,1.4171,1.4165,1.4169,109200000.0
2009-01-27 19:26:00,1.4169,1.4173,1.4169,1.4171,75800000.0
2009-01-27 19:27:00,1.4171,1.418,1.41695,1.41785,311600000.0
2009-01-27 19:28:00,1.41785,1.4183,1.41785,1.41815,137200000.0
2009-01-27 19:29:00,1.41815,1.4183,1.41795,1.418,148400000.0
2009-01-27 19:30:00,1.418,1.4197,1.418,1.4197,405400000.0
2009-01-27 19:31:00,1.4197,1.41985,1.4188,1.4188,280400000.0
2009-01-27 19:32:00,1.4189,1.419,1.4187,1.4188,327400000.0
2009-01-27 19:33:00,1.4188,1.419,1.41865,1.41895,251800000.0
2009-01-27 19:34:00,1.41895,1.41895,1.41835,1.4187,241600000.0
2009-01-27 19:35:00,1.4187,1.4187,1.4181,1.41815,333600000.0
2009-01-27 19:36:00,1.41815,1.41825,1.41805,1.41805,184600000.0
2009-01-27 19:37:00,1.41805,1.41825,1.41775,1.41785,656800000.0
2009-01-27 19:38:00,1.41785,1.41795,1.4173,1.41745,303400000.0
2009-01-27 19:39:00,1.4175,1.41775,1.4174,1.41745,299600000.0
2009-01-27 19:40:00,1.4175,1.4186,1.4175,1.4185,327400000.0
2009-01-27 19:41:00,1.4185,1.41905,1.4185,1.41905,169200000.0
2009-01-27 19:42:00,1.41905,1.4193,1.41905,1.41905,80000000.0
2009-01-27 19:43:00,1.4191,1.4191,1.4185,1.41855,105800000.0
2009-01-27 19:44:00,1.41855,1.4186,1.41855,1.41855,120400000.0
2009-01-27 19:45:00,1.41855,1.41855,1.4182,1.4184,162800000.0
2009-01-27 19:46:00,1.4184,1.4185,1.4177,1.4177,272600000.0
2009-01-27 19:47:00,1.4177,1.4179,1.4164,1.41675,230600000.0
2009-01-27 19:48:00,1.4168,1.41775,1.4167,1.41775,246600000.0
2009-01-27 19:49:00,1.41775,1.41835,1.41775,1.4183,359200000.0
2009-01-27 19:50:00,1.4183,1.41885,1.41805,1.41865,160600000.0
2009-01-27 19:51:00,1.41865,1.41865,1.41805,1.4185,206200000.0
2009-01-27 19:52:00,1.4185,1.4185,1.41805,1.4181,95200000.0
2009-01-27 19:53:00,1.41805,1.4184,1.4177,1.41835,177600000.0
2009-01-27 19:54:00,1.41835,1.4184,1.41835,1.41835,44200000.0
2009-01-27 19:55:00,1.41835,1.4184,1.41795,1.41825,220800000.0
2009-01-27 19:56:00,1.41825,1.41885,1.41825,1.41855,323000000.0
2009-01-27 19:57:00,1.4185,1.41875,1.4183,1.4183,80600000.0
2009-01-27 19:58:00,1.4183,1.4183,1.41765,1.41765,138600000.0
2009-01-27 19:59:00,1.41765,1.41765,1.41695,1.41705,69600000.0
2009-01-27 20:00:00,1.41705,1.4172,1.41615,1.417,195600000.0
2009-01-27 20:01:00,1.417,1.41705,1.41635,1.41635,191400000.0
2009-01-27 20:02:00,1.41635,1.4164,1.41595,1.41625,168199999.0
2009-01-27 20:03:00,1.41625,1.4166,1.41605,1.4166,91400001.0
2009-01-27 20:04:00,1.4166,1.41685,1.4166,1.4168,74600000.0
2009-01-27 20:05:00,1.4168,1.4168,1.41655,1.4168,84600000.0
2009-01-27 20:06:00,1.4168,1.4169,1.41655,1.4166,203800000.0
2009-01-27 20:07:00,1.4166,1.4166,1.4162,1.4162,114600001.0
2009-01-27 20:08:00,1.4162,1.4162,1.4154,1.4154,85800000.0
2009-01-27 20:09:00,1.4154,1.4154,1.41395,1.4149,219600000.0
2009-01-27 20:10:00,1.415,1.4158,1.415,1.4158,102000000.0
2009-01-27 20:11:00,1.4158,1.4158,1.41565,1.41575,165200000.0
2009-01-27 20:12:00,1.41575,1.41655,1.41575,1.41655,200000000.0
2009-01-27 20:13:00,1.4166,1.41675,1.4165,1.41665,126800000.0
2009-01-27 20:14:00,1.41655,1.41665,1.41645,1.4165,146200000.0
2009-01-27 20:15:00,1.4165,1.41765,1.4165,1.4166,320400000.0
2009-01-27 20:16:00,1.41665,1.4175,1.41665,1.41735,225000000.0
2009-01-27 20:17:00,1.41735,1.41745,1.41595,1.416,253600000.0
2009-01-27 20:18:00,1.416,1.4167,1.416,1.41615,172600000.0
2009-01-27 20:19:00,1.41615,1.41615,1.41565,1.41575,95800000.0
2009-01-27 20:20:00,1.41575,1.4158,1.41545,1.41545,96600000.0
2009-01-27 20:21:00,1.41545,1.41595,1.41535,1.41585,110400000.0
2009-01-27 20:22:00,1.41585,1.4163,1.4158,1.4159,165800000.0
2009-01-27 20:23:00,1.4159,1.4175,1.41585,1.41705,227200000.0
2009-01-27 20:24:00,1.41695,1.4173,1.41695,1.41725,45000000.0
2009-01-27 20:25:00,1.41725,1.4177,1.4171,1.4177,271400000.0
2009-01-27 20:26:00,1.4177,1.4177,1.4169,1.4169,365200000.0
2009-01-27 20:27:00,1.4169,1.41745,1.41645,1.41655,462800000.0
2009-01-27 20:28:00,1.41655,1.4166,1.4159,1.4161,239400000.0
2009-01-27 20:29:00,1.4161,1.4161,1.4155,1.4155,149600000.0
2009-01-27 20:30:00,1.4155,1.4157,1.4153,1.41555,146200000.0
2009-01-27 20:31:00,1.4156,1.41565,1.41495,1.41565,136200000.0
2009-01-27 20:32:00,1.4156,1.4164,1.41555,1.4164,130800000.0
2009-01-27 20:33:00,1.4164,1.4168,1.4163,1.4168,141200000.0
2009-01-27 20:34:00,1.4168,1.4172,1.4161,1.4161,165800000.0
2009-01-27 20:35:00,1.41615,1.41615,1.41565,1.41615,231600000.0
2009-01-27 20:36:00,1.4162,1.4164,1.41605,1.41605,188000000.0
2009-01-27 20:37:00,1.416,1.41605,1.41575,1.41575,82600000.0
2009-01-27 20:38:00,1.41575,1.41605,1.41575,1.4158,121600000.0
2009-01-27 20:39:00,1.4158,1.41625,1.4158,1.41615,50000000.0
2009-01-27 20:40:00,1.41615,1.4163,1.41585,1.4161,206200000.0
2009-01-27 20:41:00,1.41595,1.41615,1.41585,1.41595,88600000.0
2009-01-27 20:42:00,1.41595,1.41595,1.41585,1.41585,42600000.0
2009-01-27 20:43:00,1.41585,1.4159,1.4158,1.41585,70200000.0
2009-01-27 20:44:00,1.41585,1.41615,1.41555,1.41555,194800000.0
2009-01-27 20:45:00,1.4156,1.41575,1.41545,1.4156,123400000.0
2009-01-27 20:46:00,1.4156,1.4156,1.41545,1.41555,61800000.0
2009-01-27 20:47:00,1.41555,1.41565,1.4155,1.4155,98200000.0
2009-01-27 20:48:00,1.4155,1.41595,1.41535,1.41555,156000000.0
2009-01-27 20:49:00,1.4156,1.41595,1.41545,1.4156,116000000.0
2009-01-27 20:50:00,1.4156,1.41615,1.4154,1.41615,164800000.0
2009-01-27 20:51:00,1.41605,1.4161,1.4156,1.41585,361800002.0
2009-01-27 20:52:00,1.41585,1.4159,1.4158,1.4158,96000000.0
2009-01-27 20:53:00,1.41575,1.41595,1.41575,1.4158,58800000.0
2009-01-27 20:54:00,1.41585,1.4163,1.4158,1.416,94200000.0
2009-01-27 20:55:00,1.416,1.4162,1.4159,1.4159,43200000.0
2009-01-27 20:56:00,1.4159,1.416,1.4158,1.416,122000000.0
2009-01-27 20:57:00,1.416,1.41615,1.416,1.4161,122800000.0
2009-01-27 20:58:00,1.4161,1.4162,1.4159,1.4159,295600000.0
2009-01-27 20:59:00,1.41595,1.41595,1.4159,1.4159,68000000.0
2009-01-27 21:00:00,1.4159,1.4159,1.4149,1.4149,252400000.0
2009-01-27 21:01:00,1.41495,1.41535,1.41495,1.41525,127200000.0
2009-01-27 21:02:00,1.4153,1.4155,1.415,1.41525,226400000.0
2009-01-27 21:03:00,1.41525,1.41555,1.4151,1.4155,341200000.0
2009-01-27 21:04:00,1.4155,1.416,1.4155,1.4158,143200000.0
2009-01-27 21:05:00,1.4158,1.4161,1.41575,1.41605,113600000.0
2009-01-27 21:06:00,1.41605,1.4163,1.4157,1.4159,187000000.0
2009-01-27 21:07:00,1.4159,1.416,1.41575,1.4159,159600000.0
2009-01-27 21:08:00,1.41585,1.41585,1.41495,1.41495,156200000.0
2009-01-27 21:09:00,1.415,1.4151,1.41495,1.41505,138200000.0
2009-01-27 21:10:00,1.415,1.4155,1.415,1.41535,189000000.0
2009-01-27 21:11:00,1.41535,1.41555,1.41535,1.4155,117200000.0
2009-01-27 21:12:00,1.4155,1.41555,1.41545,1.41555,64200000.0
2009-01-27 21:13:00,1.41555,1.41555,1.4155,1.4155,20200000.0
2009-01-27 21:14:00,1.4155,1.4155,1.4155,1.4155,26400000.0
2009-01-27 21:15:00,1.41555,1.4157,1.41505,1.4157,161400000.0
2009-01-27 21:16:00,1.4157,1.41615,1.4157,1.41615,435799998.0
2009-01-27 21:17:00,1.41615,1.4166,1.41615,1.4165,210600000.0
2009-01-27 21:18:00,1.4165,1.4167,1.4163,1.4167,193400000.0
2009-01-27 21:19:00,1.4167,1.41675,1.4163,1.41645,170800000.0
2009-01-27 21:20:00,1.41645,1.41645,1.41595,1.416,92800000.0
2009-01-27 21:21:00,1.41595,1.41595,1.41545,1.41555,78400000.0
2009-01-27 21:22:00,1.41555,1.4157,1.41555,1.4157,30200000.0
2009-01-27 21:23:00,1.41565,1.4157,1.41545,1.41545,138200000.0
2009-01-27 21:24:00,1.4155,1.4156,1.41525,1.4153,346400000.0
2009-01-27 21:25:00,1.41525,1.4162,1.4152,1.4159,181600000.0
2009-01-27 21:26:00,1.4159,1.4159,1.4156,1.4156,64000000.0
2009-01-27 21:27:00,1.41565,1.41565,1.41525,1.4154,238800000.0
2009-01-27 21:28:00,1.4154,1.4154,1.415,1.415,162600000.0
2009-01-27 21:29:00,1.41505,1.41515,1.4148,1.41485,107000000.0
2009-01-27 21:30:00,1.41485,1.41485,1.41395,1.4143,121000000.0
2009-01-27 21:31:00,1.4142,1.41445,1.4141,1.41425,398800000.0
2009-01-27 21:32:00,1.4142,1.41455,1.4141,1.4141,272800000.0
2009-01-27 21:33:00,1.4141,1.41415,1.4139,1.4141,100600000.0
2009-01-27 21:34:00,1.41415,1.41415,1.41385,1.414,151400000.0
2009-01-27 21:35:00,1.414,1.41505,1.414,1.4146,186800000.0
2009-01-27 21:36:00,1.41465,1.4147,1.414,1.41405,222400000.0
2009-01-27 21:37:00,1.41405,1.41415,1.41395,1.414,149000000.0
2009-01-27 21:38:00,1.4137,1.41425,1.4137,1.4141,522000003.0
2009-01-27 21:39:00,1.4141,1.41415,1.41335,1.41345,408799997.0
2009-01-27 21:40:00,1.4135,1.41365,1.4132,1.41345,289600000.0
2009-01-27 21:41:00,1.41345,1.41435,1.4134,1.41405,349400000.0
2009-01-27 21:42:00,1.41405,1.41455,1.41405,1.41435,228400000.0
2009-01-27 21:43:00,1.4144,1.4147,1.41395,1.4147,308600000.0
2009-01-27 21:44:00,1.4146,1.41465,1.4144,1.4144,82600000.0
2009-01-27 21:45:00,1.4144,1.4144,1.41405,1.41415,91200000.0
2009-01-27 21:46:00,1.41415,1.41415,1.4139,1.414,68400000.0
2009-01-27 21:47:00,1.414,1.41415,1.4139,1.414,77600000.0
2009-01-27 21:48:00,1.41405,1.41425,1.414,1.41425,79800000.0
2009-01-27 21:49:00,1.4143,1.4144,1.41425,1.41435,58000000.0
2009-01-27 21:50:00,1.41435,1.41475,1.41435,1.41475,131000000.0
2009-01-27 21:51:00,1.41475,1.4148,1.4146,1.4147,150200000.0
2009-01-27 21:52:00,1.4147,1.4148,1.41455,1.41465,127800000.0
2009-01-27 21:53:00,1.4147,1.41485,1.4146,1.41485,48000000.0
2009-01-27 21:54:00,1.41485,1.41485,1.41485,1.41485,7000000.0
2009-01-27 21:55:00,1.41485,1.41485,1.41425,1.41435,86600000.0
2009-01-27 21:56:00,1.41445,1.4145,1.41435,1.41445,121200000.0
2009-01-27 21:57:00,1.41445,1.41495,1.41445,1.4149,252800000.0
2009-01-27 21:58:00,1.4149,1.415,1.41485,1.415,290600000.0
2009-01-27 21:59:00,1.415,1.41515,1.4149,1.41505,225200000.0
2009-01-27 22:00:00,1.41505,1.4152,1.41495,1.415,191200000.0
2009-01-27 22:01:00,1.415,1.41505,1.4144,1.41445,160800000.0
2009-01-27 22:02:00,1.4145,1.41505,1.41445,1.41495,285600000.0
2009-01-27 22:03:00,1.41495,1.4151,1.4148,1.4148,224400000.0
2009-01-27 22:04:00,1.4148,1.41495,1.41475,1.41495,70400000.0
2009-01-27 22:05:00,1.41495,1.41515,1.41495,1.41515,30600000.0
2009-01-27 22:06:00,1.41515,1.41515,1.4148,1.4149,56800000.0
2009-01-27 22:07:00,1.4149,1.4149,1.4148,1.4149,72800000.0
2009-01-27 22:08:00,1.4148,1.41485,1.41465,1.4147,62200000.0
2009-01-27 22:09:00,1.4147,1.41505,1.4147,1.415,115200000.0
2009-01-27 22:10:00,1.415,1.41505,1.41475,1.4149,130000000.0
2009-01-27 22:11:00,1.4148,1.4149,1.41455,1.41455,164800000.0
2009-01-27 22:12:00,1.4145,1.4149,1.4143,1.4149,122200000.0
2009-01-27 22:13:00,1.4149,1.4152,1.4148,1.4152,54600000.0
2009-01-27 22:14:00,1.4152,1.4153,1.41515,1.41515,12400000.0
2009-01-27 22:15:00,1.41515,1.4157,1.41515,1.4157,68000000.0
2009-01-27 22:16:00,1.4158,1.41595,1.4157,1.41595,53600000.0
2009-01-27 22:17:00,1.41595,1.41625,1.4159,1.41595,45600000.0
2009-01-27 22:18:00,1.41595,1.41605,1.41595,1.41605,147200000.0
2009-01-27 22:19:00,1.41615,1.41645,1.41605,1.41645,239200000.0
2009-01-27 22:20:00,1.41655,1.41655,1.416,1.41645,343200000.0
2009-01-27 22:21:00,1.41645,1.4165,1.41635,1.4164,172000000.0
2009-01-27 22:22:00,1.4164,1.4168,1.41635,1.41665,107600000.0
2009-01-27 22:23:00,1.4166,1.4179,1.4166,1.4179,463000000.0
2009-01-27 22:24:00,1.4179,1.418,1.41725,1.4175,122800000.0
2009-01-27 22:25:00,1.4175,1.4179,1.4175,1.41775,193800000.0
2009-01-27 22:26:00,1.41775,1.4178,1.4174,1.4177,183200000.0
2009-01-27 22:27:00,1.4177,1.41785,1.41745,1.41785,137000000.0
2009-01-27 22:28:00,1.41795,1.4181,1.41755,1.41805,140600000.0
2009-01-27 22:29:00,1.41805,1.41835,1.41795,1.41815,227200000.0
2009-01-27 22:30:00,1.41815,1.4182,1.41755,1.4178,288000000.0
2009-01-27 22:31:00,1.41765,1.41795,1.41725,1.4176,320400000.0
2009-01-27 22:32:00,1.4177,1.4177,1.41735,1.41755,103200000.0
2009-01-27 22:33:00,1.41755,1.4178,1.4174,1.4176,257200000.0
2009-01-27 22:34:00,1.4176,1.4176,1.41735,1.4174,108200000.0
2009-01-27 22:35:00,1.4174,1.4175,1.4172,1.4174,154200000.0
2009-01-27 22:36:00,1.4174,1.4175,1.4172,1.41735,219600000.0
2009-01-27 22:37:00,1.41735,1.41795,1.4173,1.41775,269400001.0
2009-01-27 22:38:00,1.41775,1.41825,1.41775,1.4182,379600000.0
2009-01-27 22:39:00,1.4182,1.4182,1.41805,1.41805,154600000.0
2009-01-27 22:40:00,1.41815,1.41825,1.418,1.418,87800000.0
2009-01-27 22:41:00,1.41805,1.41815,1.41735,1.41755,171400000.0
2009-01-27 22:42:00,1.41755,1.41765,1.4175,1.4175,120000000.0
2009-01-27 22:43:00,1.41745,1.41785,1.41725,1.41725,206799999.0
2009-01-27 22:44:00,1.41725,1.41745,1.41695,1.41705,189800001.0
2009-01-27 22:45:00,1.41705,1.41715,1.41695,1.41695,213800004.0
2009-01-27 22:46:00,1.41695,1.417,1.4166,1.41665,297600000.0
2009-01-27 22:47:00,1.41675,1.41705,1.41645,1.4166,140400000.0
2009-01-27 22:48:00,1.4168,1.41695,1.4168,1.41685,175999999.0
2009-01-27 22:49:00,1.41685,1.4171,1.4168,1.41685,154000000.0
2009-01-27 22:50:00,1.41685,1.41685,1.41645,1.4166,199200000.0
2009-01-27 22:51:00,1.4166,1.4166,1.41655,1.41655,86400000.0
2009-01-27 22:52:00,1.4166,1.4166,1.41655,1.41655,163600000.0
2009-01-27 22:53:00,1.41655,1.4166,1.41655,1.41655,120600000.0
2009-01-27 22:54:00,1.41655,1.41655,1.41655,1.41655,18400000.0
2009-01-27 22:55:00,1.41655,1.41655,1.4161,1.41635,180800000.0
2009-01-27 22:56:00,1.41635,1.4165,1.4162,1.4165,170600000.0
2009-01-27 22:57:00,1.41655,1.4167,1.4163,1.41635,107600000.0
2009-01-27 22:58:00,1.41645,1.41655,1.41625,1.4163,39600000.0
2009-01-27 22:59:00,1.4164,1.41665,1.41635,1.41645,199200000.0
2009-01-27 23:00:00,1.41645,1.41645,1.41615,1.41615,141600000.0
2009-01-27 23:01:00,1.41615,1.41625,1.4161,1.4161,72000000.0
2009-01-27 23:02:00,1.4161,1.41615,1.4154,1.41565,127200000.0
2009-01-27 23:03:00,1.41565,1.41605,1.41565,1.416,102400000.0
2009-01-27 23:04:00,1.416,1.416,1.4156,1.4156,324800000.0
2009-01-27 23:05:00,1.41565,1.41585,1.41555,1.41555,136400000.0
2009-01-27 23:06:00,1.41555,1.41555,1.4155,1.4155,30400000.0
2009-01-27 23:07:00,1.4155,1.4155,1.4155,1.4155,11800000.0
2009-01-27 23:08:00,1.4155,1.41565,1.4155,1.4155,38800000.0
2009-01-27 23:09:00,1.4155,1.4155,1.4155,1.4155,25400000.0
2009-01-27 23:10:00,1.4155,1.4155,1.41485,1.41505,89000000.0
2009-01-27 23:11:00,1.415,1.415,1.41495,1.41495,16800000.0
2009-01-27 23:12:00,1.41505,1.41505,1.4149,1.415,119600000.0
2009-01-27 23:13:00,1.415,1.41525,1.415,1.415,160000000.0
2009-01-27 23:14:00,1.415,1.415,1.4149,1.41495,236600000.0
2009-01-27 23:15:00,1.41495,1.41495,1.4145,1.4145,239600000.0
2009-01-27 23:16:00,1.4145,1.4146,1.4145,1.4145,120800000.0
2009-01-27 23:17:00,1.4145,1.4147,1.4144,1.4147,219200000.0
2009-01-27 23:18:00,1.4146,1.4146,1.4144,1.4144,49200000.0
2009-01-27 23:19:00,1.4144,1.4144,1.4144,1.4144,4000000.0
2009-01-27 23:20:00,1.4144,1.4144,1.41415,1.41415,60400000.0
2009-01-27 23:21:00,1.4142,1.4142,1.41355,1.41355,80800000.0
2009-01-27 23:22:00,1.41365,1.41425,1.41365,1.41425,96000000.0
2009-01-27 23:23:00,1.41425,1.41425,1.4137,1.4137,109400000.0
2009-01-27 23:24:00,1.4137,1.41385,1.4137,1.41385,76800000.0
2009-01-27 23:25:00,1.41385,1.41385,1.4137,1.41385,248599999.0
2009-01-27 23:26:00,1.41385,1.4139,1.41155,1.41185,138600000.0
2009-01-27 23:27:00,1.41185,1.4126,1.41155,1.4123,335000000.0
2009-01-27 23:28:00,1.4121,1.41245,1.4121,1.4124,187600000.0
2009-01-27 23:29:00,1.4125,1.4125,1.41245,1.4125,44800000.0
2009-01-27 23:30:00,1.4125,1.4126,1.4125,1.41255,10000000.0
2009-01-27 23:31:00,1.4126,1.4126,1.4126,1.4126,37200000.0
2009-01-27 23:32:00,1.4126,1.4129,1.4126,1.41275,112400000.0
2009-01-27 23:33:00,1.41275,1.41275,1.41265,1.41265,17200000.0
2009-01-27 23:34:00,1.41265,1.41275,1.41265,1.41265,18200000.0
2009-01-27 23:35:00,1.41265,1.4127,1.4125,1.4125,124400000.0
2009-01-27 23:36:00,1.41255,1.41305,1.41255,1.413,108200000.0
2009-01-27 23:37:00,1.413,1.413,1.4128,1.4128,32000000.0
2009-01-27 23:38:00,1.4128,1.4128,1.4127,1.4127,49600000.0
2009-01-27 23:39:00,1.41275,1.41275,1.4127,1.41275,33600000.0
2009-01-27 23:40:00,1.41275,1.41285,1.41275,1.41285,25600000.0
2009-01-27 23:41:00,1.4128,1.41295,1.41255,1.41295,152000000.0
2009-01-27 23:42:00,1.41305,1.41305,1.4128,1.4128,20000000.0
2009-01-27 23:43:00,1.41285,1.41305,1.41285,1.41305,22400000.0
2009-01-27 23:44:00,1.41305,1.4135,1.41295,1.41305,110800000.0
2009-01-27 23:45:00,1.41305,1.41305,1.41275,1.41295,139800000.0
2009-01-27 23:46:00,1.41295,1.4131,1.41275,1.4131,198800000.0
2009-01-27 23:47:00,1.4131,1.41315,1.413,1.4131,58600000.0
2009-01-27 23:48:00,1.4131,1.41325,1.41305,1.4131,14400000.0
2009-01-27 23:49:00,1.4131,1.4133,1.4131,1.4133,11200000.0
2009-01-27 23:50:00,1.4133,1.4133,1.41295,1.41295,31000000.0
2009-01-27 23:51:00,1.41295,1.413,1.41295,1.413,24800000.0
2009-01-27 23:52:00,1.413,1.41325,1.41295,1.41305,168000000.0
2009-01-27 23:53:00,1.41305,1.41305,1.41305,1.41305,1600000.0
2009-01-27 23:54:00,1.41305,1.4135,1.41305,1.41325,76800000.0
2009-01-27 23:55:00,1.41315,1.4132,1.4128,1.41305,92800000.0
2009-01-27 23:56:00,1.4131,1.41315,1.4131,1.41315,6400000.0
2009-01-27 23:57:00,1.41315,1.41365,1.413,1.41365,94400000.0
2009-01-27 23:58:00,1.41365,1.41365,1.41335,1.4134,116400000.0
2009-01-27 23:59:00,1.41335,1.41335,1.4126,1.4127,75200000.0
2009-01-28 00:00:00,1.4129,1.4131,1.41245,1.4125,116000000.0
2009-01-28 00:01:00,1.4125,1.4131,1.4124,1.4127,124800000.0
2009-01-28 00:02:00,1.41265,1.4131,1.41265,1.4127,23200000.0
2009-01-28 00:03:00,1.4128,1.4131,1.4127,1.4127,24000000.0
2009-01-28 00:04:00,1.4127,1.4129,1.41245,1.41265,82400000.0
2009-01-28 00:05:00,1.41265,1.413,1.41245,1.4125,208000000.0
2009-01-28 00:06:00,1.4125,1.413,1.41245,1.4129,177400000.0
2009-01-28 00:07:00,1.4127,1.4131,1.4126,1.41285,122600000.0
2009-01-28 00:08:00,1.41285,1.41345,1.4128,1.41345,74800000.0
2009-01-28 00:09:00,1.41355,1.41375,1.41355,1.41375,16000000.0
2009-01-28 00:10:00,1.41375,1.41375,1.41335,1.41335,60000000.0
2009-01-28 00:11:00,1.41345,1.41385,1.41345,1.41365,69400000.0
2009-01-28 00:12:00,1.41355,1.41365,1.4135,1.41355,36000000.0
2009-01-28 00:13:00,1.41355,1.4137,1.41355,1.41355,22400000.0
2009-01-28 00:14:00,1.4135,1.41355,1.4135,1.41355,4000000.0
2009-01-28 00:15:00,1.41355,1.41365,1.41355,1.41365,6400000.0
2009-01-28 00:16:00,1.41365,1.41395,1.41365,1.41395,65800000.0
2009-01-28 00:17:00,1.41395,1.41395,1.41395,1.41395,18800000.0
2009-01-28 00:18:00,1.4141,1.4141,1.4141,1.4141,6400000.0
2009-01-28 00:19:00,1.4142,1.41475,1.4142,1.41465,52000000.0
2009-01-28 00:20:00,1.41465,1.41465,1.41465,1.41465,4800000.0
2009-01-28 00:21:00,1.41465,1.41465,1.4145,1.4145,19400000.0
2009-01-28 00:22:00,1.4145,1.4145,1.4139,1.41415,11800000.0
2009-01-28 00:23:00,1.41435,1.4147,1.41405,1.4147,107200000.0
2009-01-28 00:24:00,1.4147,1.41565,1.41465,1.4153,97400000.0
2009-01-28 00:25:00,1.4153,1.4153,1.4153,1.4153,19600000.0
2009-01-28 00:26:00,1.41545,1.41555,1.41545,1.4155,19800000.0
2009-01-28 00:27:00,1.4156,1.4157,1.4153,1.4153,148400000.0
2009-01-28 00:28:00,1.4153,1.41585,1.4153,1.41585,31200000.0
2009-01-28 00:29:00,1.41595,1.4169,1.41595,1.41645,125800000.0
2009-01-28 00:30:00,1.41645,1.41775,1.4158,1.4175,202000000.0
2009-01-28 00:31:00,1.4175,1.41785,1.4174,1.41745,129600000.0
2009-01-28 00:32:00,1.41745,1.4179,1.41745,1.41765,89200000.0
2009-01-28 00:33:00,1.41755,1.41805,1.4173,1.418,95000000.0
2009-01-28 00:34:00,1.4179,1.4181,1.4175,1.4181,82400000.0
2009-01-28 00:35:00,1.418,1.41835,1.41785,1.418,96200000.0
2009-01-28 00:36:00,1.418,1.418,1.418,1.418,10800000.0
2009-01-28 00:37:00,1.418,1.4182,1.418,1.418,25600000.0
2009-01-28 00:38:00,1.418,1.41825,1.4179,1.4181,40000000.0
2009-01-28 00:39:00,1.4182,1.41825,1.4179,1.418,103400000.0
2009-01-28 00:40:00,1.4181,1.41825,1.4181,1.41815,41200000.0
2009-01-28 00:41:00,1.41815,1.4184,1.4179,1.418,104400000.0
2009-01-28 00:42:00,1.418,1.418,1.4169,1.4171,64300000.0
2009-01-28 00:43:00,1.41705,1.4171,1.41655,1.41695,52000000.0
2009-01-28 00:44:00,1.41685,1.417,1.4154,1.4154,62400000.0
2009-01-28 00:45:00,1.41555,1.41665,1.41555,1.41625,58000000.0
2009-01-28 00:46:00,1.4163,1.4163,1.416,1.416,8000000.0
2009-01-28 00:47:00,1.41605,1.41615,1.41605,1.41615,12800000.0
2009-01-28 00:48:00,1.41615,1.41615,1.416,1.4161,6400000.0
2009-01-28 00:49:00,1.416,1.41615,1.41555,1.41585,95000000.0
2009-01-28 00:50:00,1.4159,1.41625,1.41555,1.41625,41200000.0
2009-01-28 00:51:00,1.4162,1.4162,1.41575,1.41575,28800000.0
2009-01-28 00:52:00,1.41575,1.41575,1.4155,1.41565,20800000.0
2009-01-28 00:53:00,1.4157,1.4159,1.41535,1.41535,43200000.0
2009-01-28 00:54:00,1.4158,1.416,1.4154,1.416,20800000.0
2009-01-28 00:55:00,1.416,1.41615,1.416,1.4161,16000000.0
2009-01-28 00:56:00,1.4161,1.41645,1.41565,1.41625,62400000.0
2009-01-28 00:57:00,1.4164,1.4164,1.416,1.41605,79000000.0
2009-01-28 00:58:00,1.41605,1.4162,1.416,1.416,54000000.0
2009-01-28 00:59:00,1.4161,1.41615,1.41535,1.41545,117200000.0
2009-01-28 01:00:00,1.41545,1.41545,1.41425,1.4147,160400000.0
2009-01-28 01:01:00,1.4147,1.415,1.4146,1.415,61400000.0
2009-01-28 01:02:00,1.415,1.4152,1.415,1.4151,57200000.0
2009-01-28 01:03:00,1.41535,1.41535,1.415,1.4152,50800000.0
2009-01-28 01:04:00,1.4152,1.4152,1.4151,1.4151,156600000.0
2009-01-28 01:05:00,1.4151,1.4152,1.415,1.4151,99200000.0
2009-01-28 01:06:00,1.4151,1.41525,1.415,1.41525,115600000.0
2009-01-28 01:07:00,1.41525,1.4153,1.415,1.41515,44400000.0
2009-01-28 01:08:00,1.41515,1.41545,1.41515,1.41545,31000000.0
2009-01-28 01:09:00,1.4155,1.4156,1.41545,1.4156,28800000.0
2009-01-28 01:10:00,1.4156,1.41615,1.4156,1.41615,40000000.0
2009-01-28 01:11:00,1.4162,1.41625,1.416,1.41615,25600000.0
2009-01-28 01:12:00,1.41615,1.4163,1.41615,1.4163,94400000.0
2009-01-28 01:13:00,1.4163,1.4167,1.4163,1.41665,69200000.0
2009-01-28 01:14:00,1.41685,1.4173,1.41665,1.4169,64900000.0
2009-01-28 01:15:00,1.4169,1.41875,1.4169,1.4186,216800000.0
2009-01-28 01:16:00,1.41825,1.41945,1.41825,1.4185,231000000.0
2009-01-28 01:17:00,1.4185,1.4187,1.418,1.418,87200000.0
2009-01-28 01:18:00,1.41805,1.41825,1.41805,1.41825,35200000.0
2009-01-28 01:19:00,1.41825,1.4189,1.41755,1.41775,86400000.0
2009-01-28 01:20:00,1.41765,1.41775,1.41765,1.41775,22000000.0
2009-01-28 01:21:00,1.41785,1.41825,1.41785,1.41805,229400000.0
2009-01-28 01:22:00,1.41795,1.41805,1.4162,1.4168,148000000.0
2009-01-28 01:23:00,1.417,1.4172,1.417,1.4171,51800000.0
2009-01-28 01:24:00,1.4171,1.41715,1.4163,1.41655,108800000.0
2009-01-28 01:25:00,1.41655,1.4171,1.4164,1.41675,115000000.0
2009-01-28 01:26:00,1.4168,1.41785,1.4168,1.41785,144800000.0
2009-01-28 01:27:00,1.41785,1.41785,1.4177,1.4177,28800000.0
2009-01-28 01:28:00,1.4177,1.4177,1.41685,1.41685,53400000.0
2009-01-28 01:29:00,1.41685,1.41715,1.4167,1.4167,68000000.0
2009-01-28 01:30:00,1.4167,1.4169,1.4167,1.4167,96800000.0
2009-01-28 01:31:00,1.4167,1.41685,1.41645,1.41675,105200000.0
2009-01-28 01:32:00,1.4168,1.4168,1.4164,1.41655,48000000.0
2009-01-28 01:33:00,1.41675,1.41675,1.4166,1.41675,14200000.0
2009-01-28 01:34:00,1.4166,1.4166,1.4166,1.4166,9600000.0
2009-01-28 01:35:00,1.4166,1.417,1.41655,1.41675,92800000.0
2009-01-28 01:36:00,1.41675,1.4183,1.4167,1.4183,174600000.0
2009-01-28 01:37:00,1.4179,1.41825,1.4179,1.41825,94800000.0
2009-01-28 01:38:00,1.41825,1.4185,1.4182,1.4184,120800000.0
2009-01-28 01:39:00,1.4184,1.41955,1.41825,1.41855,111600000.0
2009-01-28 01:40:00,1.41855,1.4209,1.41835,1.4209,183400000.0
2009-01-28 01:41:00,1.4209,1.421,1.42035,1.4205,108800000.0
2009-01-28 01:42:00,1.4205,1.4205,1.4201,1.4201,28800000.0
2009-01-28 01:43:00,1.42015,1.42015,1.41995,1.42005,46200000.0
2009-01-28 01:44:00,1.42005,1.42015,1.42005,1.42005,26600000.0
2009-01-28 01:45:00,1.42005,1.42015,1.41995,1.41995,110800000.0
2009-01-28 01:46:00,1.4199,1.4199,1.41985,1.4199,45200000.0
2009-01-28 01:47:00,1.4199,1.41995,1.4199,1.41995,13200000.0
2009-01-28 01:48:00,1.41995,1.41995,1.41995,1.41995,6600000.0
2009-01-28 01:49:00,1.41995,1.42005,1.41995,1.41995,46200000.0
2009-01-28 01:50:00,1.41995,1.41995,1.41905,1.4192,187800000.0
2009-01-28 01:51:00,1.4192,1.4192,1.419,1.4191,85000000.0
2009-01-28 01:52:00,1.41905,1.41905,1.41905,1.41905,6000000.0
2009-01-28 01:53:00,1.419,1.419,1.4185,1.4185,36600000.0
2009-01-28 01:54:00,1.4185,1.4187,1.41825,1.41825,54000000.0
2009-01-28 01:55:00,1.41825,1.41845,1.41825,1.41845,45200000.0
2009-01-28 01:56:00,1.41855,1.41855,1.41815,1.41815,27800000.0
2009-01-28 01:57:00,1.4183,1.41885,1.41815,1.4184,33200000.0
2009-01-28 01:58:00,1.4188,1.41895,1.4182,1.41895,22800000.0
2009-01-28 01:59:00,1.41825,1.41895,1.41825,1.4183,58400000.0
2009-01-28 02:00:00,1.41815,1.41845,1.418,1.41845,134000000.0
2009-01-28 02:01:00,1.4181,1.41855,1.41795,1.41835,87000000.0
2009-01-28 02:02:00,1.41835,1.41905,1.4183,1.419,116400000.0
2009-01-28 02:03:00,1.419,1.4192,1.4188,1.4192,34800000.0
2009-01-28 02:04:00,1.4192,1.4192,1.41885,1.419,65600000.0
2009-01-28 02:05:00,1.419,1.4193,1.41875,1.4191,50400000.0
2009-01-28 02:06:00,1.4191,1.4193,1.41905,1.4191,33600000.0
2009-01-28 02:07:00,1.4191,1.4192,1.4191,1.4192,9600000.0
2009-01-28 02:08:00,1.4192,1.4192,1.41915,1.4192,11000000.0
2009-01-28 02:09:00,1.41915,1.4192,1.41915,1.4192,6400000.0
2009-01-28 02:10:00,1.41925,1.4201,1.41925,1.4199,46200000.0
2009-01-28 02:11:00,1.41995,1.4204,1.41995,1.4203,24600000.0
2009-01-28 02:12:00,1.4205,1.4206,1.42,1.4204,89600000.0
2009-01-28 02:13:00,1.42045,1.42045,1.4201,1.42045,22800000.0
2009-01-28 02:14:00,1.42045,1.4207,1.42045,1.4207,5600000.0
2009-01-28 02:15:00,1.4206,1.4206,1.4202,1.4203,8600000.0
2009-01-28 02:16:00,1.4202,1.4202,1.4195,1.4196,69000000.0
2009-01-28 02:17:00,1.4198,1.4204,1.4198,1.42015,137800000.0
2009-01-28 02:18:00,1.42015,1.4205,1.42015,1.42035,45400000.0
2009-01-28 02:19:00,1.42025,1.4207,1.42025,1.4206,33600000.0
2009-01-28 02:20:00,1.4206,1.4209,1.4206,1.4209,26600000.0
2009-01-28 02:21:00,1.4209,1.4213,1.42075,1.4208,24600000.0
2009-01-28 02:22:00,1.42095,1.42105,1.41955,1.41965,56000000.0
2009-01-28 02:23:00,1.4196,1.4206,1.419,1.4201,103600000.0
2009-01-28 02:24:00,1.4201,1.4201,1.42005,1.42005,4200000.0
2009-01-28 02:25:00,1.4201,1.4201,1.42005,1.42005,4200000.0
2009-01-28 02:26:00,1.4201,1.42015,1.42005,1.42015,23800000.0
2009-01-28 02:27:00,1.41978,1.41985,1.41947,1.41972,57600000.0
2009-01-28 02:28:00,1.42,1.42015,1.42,1.42015,3000000.0
2009-01-28 02:29:00,1.42015,1.4205,1.41975,1.41995,31800000.0
2009-01-28 02:30:00,1.41955,1.42115,1.41955,1.42025,100600000.0
2009-01-28 02:31:00,1.4203,1.42115,1.4202,1.42085,47000000.0
2009-01-28 02:32:00,1.42085,1.42085,1.4202,1.4205,100800000.0
2009-01-28 02:33:00,1.42055,1.4206,1.419,1.41935,149000000.0
2009-01-28 02:34:00,1.4194,1.4196,1.419,1.419,50800000.0
2009-01-28 02:35:00,1.41915,1.4192,1.419,1.4192,32400000.0
2009-01-28 02:36:00,1.41915,1.4194,1.4187,1.4189,42400000.0
2009-01-28 02:37:00,1.4189,1.4191,1.4184,1.4184,85000000.0
2009-01-28 02:38:00,1.4185,1.4185,1.41735,1.41785,47600000.0
2009-01-28 02:39:00,1.41795,1.41855,1.41795,1.41815,28000000.0
2009-01-28 02:40:00,1.41815,1.41865,1.41805,1.41855,63200000.0
2009-01-28 02:41:00,1.41855,1.41855,1.41855,1.41855,4200000.0
2009-01-28 02:42:00,1.41855,1.41855,1.417,1.4174,86400000.0
2009-01-28 02:43:00,1.4174,1.4174,1.4174,1.4174,7000000.0
2009-01-28 02:44:00,1.4172,1.4172,1.41674,1.4169,169600000.0
2009-01-28 02:45:00,1.41702,1.4174,1.41702,1.41714,94900000.0
2009-01-28 02:46:00,1.4173,1.4173,1.4172,1.4172,36400000.0
2009-01-28 02:47:00,1.4172,1.4172,1.4164,1.41675,46600000.0
2009-01-28 02:48:00,1.4168,1.4168,1.41675,1.41675,2800000.0
2009-01-28 02:49:00,1.4164,1.4167,1.4164,1.41665,5000000.0
2009-01-28 02:50:00,1.41655,1.4167,1.41605,1.41605,19800000.0
2009-01-28 02:51:00,1.41605,1.4162,1.41605,1.41615,27600000.0
2009-01-28 02:52:00,1.41615,1.41665,1.41615,1.4165,76800000.0
2009-01-28 02:53:00,1.4164,1.4168,1.41635,1.41635,48800000.0
2009-01-28 02:54:00,1.4164,1.4167,1.41635,1.41645,73600000.0
2009-01-28 02:55:00,1.41645,1.4169,1.4148,1.41535,137919400.0
2009-01-28 02:56:00,1.4152,1.41575,1.41475,1.41475,118400000.0
2009-01-28 02:57:00,1.4148,1.41495,1.4138,1.41415,106400000.0
2009-01-28 02:58:00,1.41425,1.41425,1.414,1.41415,54200000.0
2009-01-28 02:59:00,1.4142,1.4146,1.4141,1.4144,83600000.0
2009-01-28 03:00:00,1.4144,1.41445,1.4134,1.41445,117000000.0
2009-01-28 03:01:00,1.41435,1.4145,1.414,1.4141,185600000.0
2009-01-28 03:02:00,1.41415,1.41425,1.41265,1.41315,141200000.0
2009-01-28 03:03:00,1.4133,1.41335,1.4125,1.4127,107200000.0
2009-01-28 03:04:00,1.4127,1.41285,1.4126,1.41285,20600000.0
2009-01-28 03:05:00,1.4129,1.41305,1.4124,1.4127,126400000.0
2009-01-28 03:06:00,1.41275,1.41305,1.4124,1.413,79400000.0
2009-01-28 03:07:00,1.41305,1.4131,1.4126,1.4126,82400000.0
2009-01-28 03:08:00,1.41285,1.41295,1.41255,1.4126,37000000.0
2009-01-28 03:09:00,1.41265,1.4132,1.4126,1.4132,59000000.0
2009-01-28 03:10:00,1.4132,1.4134,1.4128,1.41295,52000000.0
2009-01-28 03:11:00,1.41275,1.41345,1.41275,1.41335,68800000.0
2009-01-28 03:12:00,1.41315,1.4144,1.41315,1.41375,120600000.0
2009-01-28 03:13:00,1.41375,1.41405,1.41375,1.41405,74000000.0
2009-01-28 03:14:00,1.41415,1.4147,1.41415,1.4147,22800000.0
2009-01-28 03:15:00,1.4149,1.41525,1.4143,1.4144,78000000.0
2009-01-28 03:16:00,1.4146,1.41485,1.4146,1.41485,58000000.0
2009-01-28 03:17:00,1.4147,1.4147,1.4141,1.4144,65200000.0
2009-01-28 03:18:00,1.41445,1.41485,1.4144,1.4147,72200000.0
2009-01-28 03:19:00,1.41475,1.4149,1.4144,1.4149,59400000.0
2009-01-28 03:20:00,1.41495,1.41525,1.4148,1.41505,22600000.0
2009-01-28 03:21:00,1.41505,1.41505,1.4144,1.4144,57600000.0
2009-01-28 03:22:00,1.4144,1.41455,1.4144,1.41455,24200000.0
2009-01-28 03:23:00,1.41455,1.41615,1.41455,1.41595,77600000.0
2009-01-28 03:24:00,1.41595,1.41625,1.4153,1.41595,63600000.0
2009-01-28 03:25:00,1.41595,1.41655,1.41585,1.416,78200000.0
2009-01-28 03:26:00,1.41605,1.4162,1.416,1.4162,24000000.0
2009-01-28 03:27:00,1.41625,1.4167,1.41615,1.4164,65400000.0
2009-01-28 03:28:00,1.41655,1.4177,1.41655,1.4174,59000000.0
2009-01-28 03:29:00,1.4174,1.4174,1.41685,1.41685,73800000.0
2009-01-28 03:30:00,1.41685,1.41685,1.41615,1.4167,59300000.0
2009-01-28 03:31:00,1.4167,1.4168,1.41655,1.4166,37800000.0
2009-01-28 03:32:00,1.41645,1.4166,1.4162,1.41635,69000000.0
2009-01-28 03:33:00,1.4164,1.4164,1.41535,1.41565,183400000.0
2009-01-28 03:34:00,1.41565,1.4168,1.41565,1.41655,101000000.0
2009-01-28 03:35:00,1.41665,1.41675,1.4166,1.41675,26000000.0
2009-01-28 03:36:00,1.41675,1.41675,1.4163,1.4164,37200000.0
2009-01-28 03:37:00,1.4165,1.4172,1.41635,1.4172,61400000.0
2009-01-28 03:38:00,1.4172,1.4172,1.41655,1.41655,99800000.0
2009-01-28 03:39:00,1.41665,1.41665,1.41645,1.41645,25000000.0
2009-01-28 03:40:00,1.41645,1.41655,1.41635,1.41645,22400000.0
2009-01-28 03:41:00,1.41645,1.4167,1.41645,1.4166,34400000.0
2009-01-28 03:42:00,1.41655,1.417,1.41655,1.41675,23400000.0
2009-01-28 03:43:00,1.4168,1.41755,1.41675,1.4172,48200000.0
2009-01-28 03:44:00,1.4172,1.41785,1.4172,1.41775,29400000.0
2009-01-28 03:45:00,1.41785,1.41785,1.41705,1.41705,39800000.0
2009-01-28 03:46:00,1.41705,1.4171,1.4169,1.41705,65200000.0
2009-01-28 03:47:00,1.41705,1.4171,1.417,1.41705,57600000.0
2009-01-28 03:48:00,1.41705,1.41775,1.417,1.41775,76600000.0
2009-01-28 03:49:00,1.4178,1.4181,1.41775,1.41775,42000000.0
2009-01-28 03:50:00,1.41775,1.4179,1.41735,1.41735,105200000.0
2009-01-28 03:51:00,1.4174,1.4176,1.4173,1.41735,58200000.0
2009-01-28 03:52:00,1.4173,1.41735,1.4172,1.41735,26400000.0
2009-01-28 03:53:00,1.41735,1.4182,1.41735,1.41805,36800000.0
2009-01-28 03:54:00,1.41805,1.4184,1.418,1.4184,99000000.0
2009-01-28 03:55:00,1.41835,1.419,1.4183,1.41885,139200000.0
2009-01-28 03:56:00,1.4189,1.41905,1.4188,1.41895,111800000.0
2009-01-28 03:57:00,1.41895,1.41975,1.41895,1.4197,72000000.0
2009-01-28 03:58:00,1.41965,1.41965,1.41935,1.4194,53200000.0
2009-01-28 03:59:00,1.41955,1.4204,1.41955,1.4204,79800000.0
2009-01-28 04:00:00,1.42025,1.421,1.4202,1.421,177700000.0
2009-01-28 04:01:00,1.421,1.42105,1.4202,1.42105,221000000.0
2009-01-28 04:02:00,1.42105,1.42125,1.42075,1.42095,107800000.0
2009-01-28 04:03:00,1.42095,1.4213,1.42075,1.4213,101000000.0
2009-01-28 04:04:00,1.42083,1.42114,1.42071,1.42109,98400000.0
2009-01-28 04:05:00,1.4213,1.4213,1.4208,1.4209,31200000.0
2009-01-28 04:06:00,1.42095,1.4213,1.42095,1.4213,94800000.0
2009-01-28 04:07:00,1.42125,1.42125,1.42125,1.42125,1600000.0
2009-01-28 04:08:00,1.42145,1.42145,1.4212,1.42135,26000000.0
2009-01-28 04:09:00,1.4214,1.4221,1.4214,1.4219,95800000.0
2009-01-28 04:10:00,1.4219,1.4219,1.42155,1.42155,13200000.0
2009-01-28 04:11:00,1.42155,1.42155,1.4211,1.42125,85000000.0
2009-01-28 04:12:00,1.4213,1.4213,1.421,1.4211,80800000.0
2009-01-28 04:13:00,1.42105,1.42105,1.4196,1.4196,198800000.0
2009-01-28 04:14:00,1.4196,1.4196,1.4181,1.4183,258500000.0
2009-01-28 04:15:00,1.4183,1.41925,1.41825,1.41925,95600000.0
2009-01-28 04:16:00,1.4192,1.4192,1.4189,1.419,116800000.0
2009-01-28 04:17:00,1.4191,1.41985,1.41875,1.41965,116000000.0
2009-01-28 04:18:00,1.41965,1.4198,1.41945,1.41955,16800000.0
2009-01-28 04:19:00,1.41965,1.41965,1.41945,1.41965,16400000.0
2009-01-28 04:20:00,1.41955,1.42,1.4191,1.4197,94600000.0
2009-01-28 04:21:00,1.41955,1.42005,1.4192,1.41995,74800000.0
2009-01-28 04:22:00,1.4198,1.41995,1.4194,1.41985,64200000.0
2009-01-28 04:23:00,1.41965,1.4204,1.4195,1.4204,67000000.0
2009-01-28 04:24:00,1.4204,1.42105,1.4204,1.42105,59600000.0
2009-01-28 04:25:00,1.42105,1.42105,1.421,1.421,34600000.0
2009-01-28 04:26:00,1.42105,1.4211,1.421,1.421,34200000.0
2009-01-28 04:27:00,1.421,1.42115,1.421,1.42115,43600000.0
2009-01-28 04:28:00,1.42115,1.42115,1.4208,1.4209,8800000.0
2009-01-28 04:29:00,1.42095,1.4222,1.42095,1.42205,147400000.0
2009-01-28 04:30:00,1.42205,1.42205,1.42135,1.42155,137000000.0
2009-01-28 04:31:00,1.4215,1.42155,1.4215,1.42155,4400000.0
2009-01-28 04:32:00,1.42155,1.42195,1.42155,1.42165,23000000.0
2009-01-28 04:33:00,1.4216,1.42175,1.4215,1.42155,147600000.0
2009-01-28 04:34:00,1.4215,1.42155,1.42025,1.42075,76400000.0
2009-01-28 04:35:00,1.42075,1.4215,1.4203,1.4213,249700000.0
2009-01-28 04:36:00,1.42135,1.42185,1.42135,1.4216,118200000.0
2009-01-28 04:37:00,1.4216,1.4218,1.42145,1.4216,107400000.0
2009-01-28 04:38:00,1.42165,1.4218,1.42155,1.42165,19200000.0
2009-01-28 04:39:00,1.42185,1.42185,1.42155,1.4217,31800000.0
2009-01-28 04:40:00,1.42175,1.4218,1.42165,1.4217,43600000.0
2009-01-28 04:41:00,1.4217,1.4218,1.4216,1.42175,49000000.0
2009-01-28 04:42:00,1.42165,1.42165,1.42165,1.42165,2200000.0
2009-01-28 04:43:00,1.4216,1.4217,1.4216,1.4217,14000000.0
2009-01-28 04:44:00,1.4217,1.4218,1.42165,1.4218,25800000.0
2009-01-28 04:45:00,1.42175,1.42185,1.42155,1.4216,106000000.0
2009-01-28 04:46:00,1.42165,1.42205,1.42165,1.42205,14000000.0
2009-01-28 04:47:00,1.42165,1.42225,1.42165,1.42215,55000000.0
2009-01-28 04:48:00,1.42215,1.4226,1.42215,1.4226,87400000.0
2009-01-28 04:49:00,1.4226,1.42275,1.4225,1.4225,54800000.0
2009-01-28 04:50:00,1.42245,1.42245,1.42155,1.4219,182200000.0
2009-01-28 04:51:00,1.4218,1.4219,1.42165,1.42185,54400000.0
2009-01-28 04:52:00,1.42195,1.4222,1.42165,1.422,89200000.0
2009-01-28 04:53:00,1.42215,1.42215,1.4217,1.422,56600000.0
2009-01-28 04:54:00,1.42195,1.42205,1.42195,1.42205,30800000.0
2009-01-28 04:55:00,1.42205,1.42215,1.4218,1.422,44800000.0
2009-01-28 04:56:00,1.42215,1.42225,1.422,1.42225,20800000.0
2009-01-28 04:57:00,1.42215,1.42255,1.42175,1.42255,41600000.0
2009-01-28 04:58:00,1.42265,1.42275,1.42215,1.4223,42400000.0
2009-01-28 04:59:00,1.42235,1.4224,1.4221,1.4221,39800000.0
2009-01-28 05:00:00,1.42205,1.42215,1.42195,1.42215,26200000.0
2009-01-28 05:01:00,1.42205,1.42275,1.42205,1.42275,40000000.0
2009-01-28 05:02:00,1.4227,1.42285,1.4221,1.42255,92200000.0
2009-01-28 05:03:00,1.42245,1.42245,1.42195,1.42225,67200000.0
2009-01-28 05:04:00,1.42235,1.4228,1.42185,1.4225,95200000.0
2009-01-28 05:05:00,1.42265,1.42265,1.42205,1.42225,78600000.0
2009-01-28 05:06:00,1.42235,1.42235,1.4221,1.4222,15600000.0
2009-01-28 05:07:00,1.4223,1.42235,1.42225,1.4223,5600000.0
2009-01-28 05:08:00,1.4223,1.4223,1.4217,1.42195,57200000.0
2009-01-28 05:09:00,1.42195,1.4221,1.42195,1.42205,59800000.0
2009-01-28 05:10:00,1.42195,1.42235,1.4219,1.42235,47000000.0
2009-01-28 05:11:00,1.422,1.42255,1.422,1.42255,28000000.0
2009-01-28 05:12:00,1.42255,1.42275,1.42235,1.42255,43800000.0
2009-01-28 05:13:00,1.42255,1.42265,1.42205,1.4222,30600000.0
2009-01-28 05:14:00,1.42215,1.42235,1.42215,1.4222,23800000.0
2009-01-28 05:15:00,1.42235,1.42255,1.4219,1.42215,103800000.0
2009-01-28 05:16:00,1.42235,1.42245,1.42205,1.42235,43000000.0
2009-01-28 05:17:00,1.42235,1.42245,1.42205,1.42215,35000000.0
2009-01-28 05:18:00,1.42215,1.42225,1.42215,1.42215,11800000.0
2009-01-28 05:19:00,1.42215,1.42235,1.42215,1.42225,11600000.0
2009-01-28 05:20:00,1.42225,1.42235,1.4219,1.4221,36600000.0
2009-01-28 05:21:00,1.42205,1.42205,1.42145,1.42145,76600000.0
2009-01-28 05:22:00,1.42145,1.4217,1.4213,1.4213,65200000.0
2009-01-28 05:23:00,1.42135,1.4214,1.4206,1.4209,99800000.0
2009-01-28 05:24:00,1.42105,1.4211,1.421,1.42105,28200000.0
2009-01-28 05:25:00,1.421,1.4211,1.42075,1.4208,156600000.0
2009-01-28 05:26:00,1.4208,1.4209,1.42055,1.4209,168600000.0
2009-01-28 05:27:00,1.42095,1.4214,1.4209,1.42125,36000000.0
2009-01-28 05:28:00,1.42125,1.42135,1.4207,1.42105,65800000.0
2009-01-28 05:29:00,1.42105,1.42105,1.42105,1.42105,12000000.0
2009-01-28 05:30:00,1.42105,1.42105,1.4206,1.42075,87700000.0
2009-01-28 05:31:00,1.4207,1.4208,1.4201,1.42035,104500000.0
2009-01-28 05:32:00,1.4203,1.4209,1.41985,1.4209,170600000.0
2009-01-28 05:33:00,1.4209,1.42115,1.4207,1.42095,40400000.0
2009-01-28 05:34:00,1.42095,1.4211,1.42095,1.421,43000000.0
2009-01-28 05:35:00,1.421,1.42105,1.4205,1.42095,138600000.0
2009-01-28 05:36:00,1.4208,1.42115,1.4205,1.421,82600000.0
2009-01-28 05:37:00,1.421,1.42135,1.42085,1.42135,46800000.0
2009-01-28 05:38:00,1.42135,1.42185,1.4209,1.421,133200000.0
2009-01-28 05:39:00,1.421,1.4211,1.4209,1.42105,40400000.0
2009-01-28 05:40:00,1.42105,1.4211,1.4209,1.42105,51800000.0
2009-01-28 05:41:00,1.42105,1.42105,1.42095,1.42095,16800000.0
2009-01-28 05:42:00,1.42095,1.42095,1.42055,1.42065,25400000.0
2009-01-28 05:43:00,1.4207,1.4209,1.4207,1.42085,11600000.0
2009-01-28 05:44:00,1.4209,1.42125,1.4209,1.42115,130000000.0
2009-01-28 05:45:00,1.42125,1.42125,1.4211,1.4212,43800000.0
2009-01-28 05:46:00,1.42125,1.42125,1.42015,1.42025,91200000.0
2009-01-28 05:47:00,1.42035,1.4209,1.42035,1.42075,30000000.0
2009-01-28 05:48:00,1.4203,1.42075,1.4203,1.42075,12200000.0
2009-01-28 05:49:00,1.42055,1.42095,1.42055,1.42075,40400000.0
2009-01-28 05:50:00,1.42055,1.42085,1.4201,1.42085,87400000.0
2009-01-28 05:51:00,1.42085,1.42145,1.42085,1.4212,46000000.0
2009-01-28 05:52:00,1.42135,1.42135,1.4207,1.42115,15600000.0
2009-01-28 05:53:00,1.4208,1.42125,1.4208,1.42085,32800000.0
2009-01-28 05:54:00,1.42105,1.42125,1.4207,1.42085,22000000.0
2009-01-28 05:55:00,1.42095,1.42095,1.4208,1.42085,16600000.0
2009-01-28 05:56:00,1.42095,1.42095,1.4207,1.42085,19800000.0
2009-01-28 05:57:00,1.4207,1.42115,1.4207,1.42105,18200000.0
2009-01-28 05:58:00,1.42105,1.42135,1.4208,1.42105,86800000.0
2009-01-28 05:59:00,1.42125,1.4214,1.42095,1.4211,88200000.0
2009-01-28 06:00:00,1.42115,1.4216,1.42065,1.42125,91800000.0
2009-01-28 06:01:00,1.42125,1.4215,1.4211,1.42115,77800000.0
2009-01-28 06:02:00,1.42115,1.42115,1.4211,1.4211,35000000.0
2009-01-28 06:03:00,1.4211,1.42165,1.4211,1.42155,78600000.0
2009-01-28 06:04:00,1.4215,1.42155,1.42145,1.4215,12600000.0
2009-01-28 06:05:00,1.42145,1.42155,1.4212,1.4212,46000000.0
2009-01-28 06:06:00,1.4212,1.42135,1.42115,1.42135,50200000.0
2009-01-28 06:07:00,1.42135,1.42135,1.4207,1.42115,66800000.0
2009-01-28 06:08:00,1.42115,1.42135,1.42115,1.42115,29600000.0
2009-01-28 06:09:00,1.4211,1.4211,1.4211,1.4211,6600000.0
2009-01-28 06:10:00,1.4211,1.42125,1.4211,1.42115,28200000.0
2009-01-28 06:11:00,1.421,1.421,1.4206,1.4209,55600000.0
2009-01-28 06:12:00,1.4209,1.4209,1.42065,1.42075,25000000.0
2009-01-28 06:13:00,1.4208,1.4208,1.4205,1.4207,102800000.0
2009-01-28 06:14:00,1.42075,1.4213,1.4207,1.42105,61800000.0
2009-01-28 06:15:00,1.4209,1.42105,1.4206,1.42065,158000000.0
2009-01-28 06:16:00,1.4206,1.42075,1.4206,1.42065,50800000.0
2009-01-28 06:17:00,1.42065,1.42105,1.42005,1.42105,108600000.0
2009-01-28 06:18:00,1.421,1.42125,1.4202,1.421,121400000.0
2009-01-28 06:19:00,1.42095,1.4212,1.42035,1.4207,148400000.0
2009-01-28 06:20:00,1.42065,1.4209,1.42065,1.4208,96000000.0
2009-01-28 06:21:00,1.4208,1.42125,1.42065,1.42085,84400000.0
2009-01-28 06:22:00,1.42095,1.42145,1.42045,1.42145,107600000.0
2009-01-28 06:23:00,1.4214,1.4216,1.42135,1.4216,95600000.0
2009-01-28 06:24:00,1.4216,1.4217,1.4214,1.4217,50800000.0
2009-01-28 06:25:00,1.4218,1.4223,1.42175,1.4223,34000000.0
2009-01-28 06:26:00,1.4223,1.4223,1.4223,1.4223,12000000.0
2009-01-28 06:27:00,1.4223,1.42255,1.42225,1.42245,29400000.0
2009-01-28 06:28:00,1.42245,1.42345,1.42245,1.4233,203400000.0
2009-01-28 06:29:00,1.4233,1.4233,1.42285,1.42285,20200000.0
2009-01-28 06:30:00,1.42295,1.42365,1.4227,1.42345,90000000.0
2009-01-28 06:31:00,1.4233,1.42405,1.423,1.4235,108700000.0
2009-01-28 06:32:00,1.42355,1.42405,1.4235,1.42395,84000000.0
2009-01-28 06:33:00,1.42395,1.42405,1.42295,1.42315,86600000.0
2009-01-28 06:34:00,1.4232,1.42395,1.42295,1.423,96200000.0
2009-01-28 06:35:00,1.423,1.42425,1.423,1.42355,128000000.0
2009-01-28 06:36:00,1.42365,1.42395,1.42355,1.4236,123600000.0
2009-01-28 06:37:00,1.42365,1.42415,1.42365,1.4241,24600000.0
2009-01-28 06:38:00,1.4241,1.4249,1.424,1.42405,188000000.0
2009-01-28 06:39:00,1.42405,1.42425,1.42375,1.4241,136000000.0
2009-01-28 06:40:00,1.4241,1.4241,1.42355,1.42355,58400000.0
2009-01-28 06:41:00,1.42355,1.42365,1.42215,1.42235,272600000.0
2009-01-28 06:42:00,1.4224,1.42365,1.42235,1.42365,172000000.0
2009-01-28 06:43:00,1.42365,1.4237,1.4231,1.4237,127600000.0
2009-01-28 06:44:00,1.4237,1.4237,1.42305,1.4237,178200000.0
2009-01-28 06:45:00,1.42365,1.4237,1.42365,1.42365,18800000.0
2009-01-28 06:46:00,1.42365,1.42365,1.4232,1.42325,76000000.0
2009-01-28 06:47:00,1.42325,1.42345,1.42275,1.42275,173400000.0
2009-01-28 06:48:00,1.423,1.4232,1.42265,1.42285,82800000.0
2009-01-28 06:49:00,1.4227,1.42295,1.42265,1.4228,62100000.0
2009-01-28 06:50:00,1.4229,1.4233,1.4228,1.42295,123800000.0
2009-01-28 06:51:00,1.42295,1.42295,1.42265,1.4228,55600000.0
2009-01-28 06:52:00,1.4228,1.4229,1.42235,1.42245,38000000.0
2009-01-28 06:53:00,1.42245,1.42325,1.42205,1.42265,133800000.0
2009-01-28 06:54:00,1.42305,1.42335,1.4227,1.423,90000000.0
2009-01-28 06:55:00,1.42305,1.42325,1.423,1.42325,141400000.0
2009-01-28 06:56:00,1.42335,1.42345,1.42335,1.42335,28200000.0
2009-01-28 06:57:00,1.42335,1.42345,1.42335,1.42335,74400000.0
2009-01-28 06:58:00,1.42335,1.4235,1.42335,1.42335,103200000.0
2009-01-28 06:59:00,1.42345,1.42575,1.42345,1.4253,361800000.0
2009-01-28 07:00:00,1.42545,1.42565,1.42495,1.42545,269200000.0
2009-01-28 07:01:00,1.42545,1.42565,1.4252,1.42535,179400000.0
2009-01-28 07:02:00,1.42565,1.4267,1.42565,1.4266,197800000.0
2009-01-28 07:03:00,1.4266,1.427,1.4255,1.42685,244400000.0
2009-01-28 07:04:00,1.42685,1.4273,1.4265,1.42725,162600000.0
2009-01-28 07:05:00,1.4273,1.4275,1.42675,1.42735,99200000.0
2009-01-28 07:06:00,1.42745,1.42745,1.4255,1.4256,291200000.0
2009-01-28 07:07:00,1.42565,1.42595,1.42505,1.4257,233200000.0
2009-01-28 07:08:00,1.4258,1.4258,1.4254,1.4257,34000000.0
2009-01-28 07:09:00,1.4257,1.4257,1.42515,1.42515,150600000.0
2009-01-28 07:10:00,1.42515,1.4255,1.42445,1.42485,165800000.0
2009-01-28 07:11:00,1.4249,1.4254,1.4249,1.4254,104400000.0
2009-01-28 07:12:00,1.42545,1.42565,1.4254,1.42565,26800000.0
2009-01-28 07:13:00,1.42565,1.4261,1.42565,1.4261,94800000.0
2009-01-28 07:14:00,1.42575,1.42755,1.42575,1.4275,122400000.0
2009-01-28 07:15:00,1.4275,1.4275,1.4266,1.427,130000000.0
2009-01-28 07:16:00,1.427,1.427,1.42615,1.4265,192400000.0
2009-01-28 07:17:00,1.42645,1.4266,1.42625,1.4263,26400000.0
2009-01-28 07:18:00,1.4263,1.42645,1.4261,1.42645,61800000.0
2009-01-28 07:19:00,1.42625,1.42635,1.4261,1.42635,43200000.0
2009-01-28 07:20:00,1.4264,1.42715,1.42605,1.4271,94600000.0
2009-01-28 07:21:00,1.4271,1.42725,1.4263,1.427,106800000.0
2009-01-28 07:22:00,1.4269,1.4269,1.42655,1.42685,27400000.0
2009-01-28 07:23:00,1.4267,1.42715,1.4266,1.42715,24800000.0
2009-01-28 07:24:00,1.4273,1.4273,1.42675,1.427,28200000.0
2009-01-28 07:25:00,1.427,1.427,1.42645,1.4267,63600000.0
2009-01-28 07:26:00,1.4267,1.42715,1.42665,1.4271,40600000.0
2009-01-28 07:27:00,1.4272,1.42775,1.4271,1.4276,121600000.0
2009-01-28 07:28:00,1.42765,1.4284,1.42765,1.42835,126600000.0
2009-01-28 07:29:00,1.42835,1.42835,1.42765,1.42765,99600000.0
2009-01-28 07:30:00,1.4276,1.42775,1.4276,1.42765,295200000.0
2009-01-28 07:31:00,1.42765,1.4278,1.42765,1.42765,160200000.0
2009-01-28 07:32:00,1.42765,1.42775,1.4274,1.4274,74000000.0
2009-01-28 07:33:00,1.42735,1.42735,1.4264,1.4265,109400000.0
2009-01-28 07:34:00,1.4265,1.4265,1.4259,1.42595,76000000.0
2009-01-28 07:35:00,1.426,1.42635,1.42595,1.42615,57200000.0
2009-01-28 07:36:00,1.42615,1.42645,1.42615,1.42635,28000000.0
2009-01-28 07:37:00,1.42635,1.4267,1.42635,1.4267,38200000.0
2009-01-28 07:38:00,1.4267,1.4268,1.4262,1.4268,62000000.0
2009-01-28 07:39:00,1.4268,1.427,1.4258,1.42625,133600000.0
2009-01-28 07:40:00,1.42625,1.42635,1.42585,1.42635,53200000.0
2009-01-28 07:41:00,1.4264,1.4264,1.4258,1.42605,69400000.0
2009-01-28 07:42:00,1.42605,1.42615,1.42555,1.42575,64600000.0
2009-01-28 07:43:00,1.42575,1.42585,1.42475,1.425,127400000.0
2009-01-28 07:44:00,1.425,1.4252,1.42465,1.425,107000000.0
2009-01-28 07:45:00,1.4249,1.42555,1.4248,1.42485,86200000.0
2009-01-28 07:46:00,1.42505,1.42515,1.42475,1.425,23600000.0
2009-01-28 07:47:00,1.425,1.42535,1.42495,1.42505,74400000.0
2009-01-28 07:48:00,1.425,1.42505,1.425,1.425,27000000.0
2009-01-28 07:49:00,1.425,1.4253,1.42485,1.425,119400000.0
2009-01-28 07:50:00,1.4249,1.4251,1.42465,1.42465,55800000.0
2009-01-28 07:51:00,1.42465,1.42595,1.4245,1.42595,89600000.0
2009-01-28 07:52:00,1.42595,1.42655,1.42575,1.4265,65800000.0
2009-01-28 07:53:00,1.4265,1.4267,1.4265,1.4267,60800000.0
2009-01-28 07:54:00,1.4267,1.4267,1.4265,1.4265,31200000.0
2009-01-28 07:55:00,1.4267,1.42675,1.4265,1.42675,45800000.0
2009-01-28 07:56:00,1.427,1.42745,1.42685,1.42705,84600000.0
2009-01-28 07:57:00,1.4271,1.4272,1.427,1.427,98600000.0
2009-01-28 07:58:00,1.42705,1.42745,1.42705,1.4273,109600000.0
2009-01-28 07:59:00,1.4274,1.42765,1.4264,1.42715,205600000.0
2009-01-28 08:00:00,1.4271,1.42725,1.4268,1.4272,108800000.0
2009-01-28 08:01:00,1.4273,1.4273,1.4271,1.4272,93600000.0
2009-01-28 08:02:00,1.4272,1.42755,1.4272,1.42755,99200000.0
2009-01-28 08:03:00,1.4275,1.42755,1.42745,1.4275,172000000.0
2009-01-28 08:04:00,1.4275,1.4276,1.42745,1.42755,171200000.0
2009-01-28 08:05:00,1.4276,1.42765,1.42755,1.42765,47000000.0
2009-01-28 08:06:00,1.42765,1.4277,1.42765,1.42765,87600000.0
2009-01-28 08:07:00,1.42765,1.42765,1.4276,1.4276,49800000.0
2009-01-28 08:08:00,1.4276,1.42785,1.4271,1.42735,87900000.0
2009-01-28 08:09:00,1.42735,1.42745,1.42705,1.4272,25600000.0
2009-01-28 08:10:00,1.4272,1.4272,1.42455,1.42485,186000000.0
2009-01-28 08:11:00,1.4248,1.42605,1.4248,1.42575,151000000.0
2009-01-28 08:12:00,1.42575,1.4261,1.42555,1.42585,108400000.0
2009-01-28 08:13:00,1.42575,1.426,1.4255,1.426,49800000.0
2009-01-28 08:14:00,1.42615,1.42705,1.4258,1.42625,113600000.0
2009-01-28 08:15:00,1.42625,1.42695,1.42615,1.4269,292399998.0
2009-01-28 08:16:00,1.4269,1.4271,1.4268,1.427,99600000.0
2009-01-28 08:17:00,1.42695,1.4275,1.42695,1.42745,95600000.0
2009-01-28 08:18:00,1.4275,1.42755,1.4273,1.4273,33200000.0
2009-01-28 08:19:00,1.42745,1.42745,1.4269,1.4269,83000000.0
2009-01-28 08:20:00,1.4271,1.4272,1.4267,1.4269,85000000.0
2009-01-28 08:21:00,1.4268,1.4268,1.4263,1.42655,53000000.0
2009-01-28 08:22:00,1.42635,1.42675,1.42615,1.42635,88000000.0
2009-01-28 08:23:00,1.4265,1.4269,1.4265,1.4269,53200000.0
2009-01-28 08:24:00,1.4269,1.42715,1.42665,1.42685,45800000.0
2009-01-28 08:25:00,1.42685,1.4273,1.4267,1.42685,47800000.0
2009-01-28 08:26:00,1.42685,1.42705,1.4268,1.4268,38400000.0
2009-01-28 08:27:00,1.4268,1.4269,1.4268,1.4268,45000000.0
2009-01-28 08:28:00,1.4268,1.42695,1.42615,1.42615,85600000.0
2009-01-28 08:29:00,1.42615,1.42625,1.42555,1.42575,85200000.0
2009-01-28 08:30:00,1.42575,1.42605,1.42515,1.42515,179000000.0
2009-01-28 08:31:00,1.42515,1.4268,1.42485,1.42645,310000000.0
2009-01-28 08:32:00,1.42645,1.42645,1.42605,1.42605,56200000.0
2009-01-28 08:33:00,1.426,1.42625,1.426,1.42605,18400000.0
2009-01-28 08:34:00,1.4261,1.42655,1.4261,1.4264,41000000.0
2009-01-28 08:35:00,1.4264,1.4265,1.42565,1.42565,37800000.0
2009-01-28 08:36:00,1.42565,1.4258,1.4248,1.4253,99100000.0
2009-01-28 08:37:00,1.4254,1.42555,1.4252,1.42545,15000000.0
2009-01-28 08:38:00,1.4254,1.42545,1.4253,1.4253,27000000.0
2009-01-28 08:39:00,1.4254,1.42545,1.4253,1.4253,17200000.0
2009-01-28 08:40:00,1.4253,1.42575,1.4253,1.42545,64800000.0
2009-01-28 08:41:00,1.42545,1.42705,1.42545,1.4269,124600000.0
2009-01-28 08:42:00,1.4269,1.4269,1.4262,1.4263,28000000.0
2009-01-28 08:43:00,1.42625,1.42625,1.42605,1.42605,183600000.0
2009-01-28 08:44:00,1.42605,1.42605,1.4246,1.4246,335600000.0
2009-01-28 08:45:00,1.42485,1.42505,1.42475,1.42505,20000000.0
2009-01-28 08:46:00,1.4251,1.42595,1.42505,1.4258,52800000.0
2009-01-28 08:47:00,1.42585,1.42655,1.4258,1.42655,135400000.0
2009-01-28 08:48:00,1.42655,1.42715,1.42635,1.42665,157400000.0
2009-01-28 08:49:00,1.42665,1.4269,1.42625,1.42625,49600000.0
2009-01-28 08:50:00,1.42625,1.4263,1.4262,1.4262,6000000.0
2009-01-28 08:51:00,1.42615,1.42615,1.42595,1.42595,21000000.0
2009-01-28 08:52:00,1.4261,1.4263,1.4259,1.426,19800000.0
2009-01-28 08:53:00,1.4262,1.4262,1.42615,1.4262,16000000.0
2009-01-28 08:54:00,1.4261,1.4263,1.4261,1.4263,18000000.0
2009-01-28 08:55:00,1.4263,1.42645,1.42615,1.4262,46600000.0
2009-01-28 08:56:00,1.4262,1.42635,1.4258,1.42605,81000000.0
2009-01-28 08:57:00,1.4261,1.42735,1.426,1.4273,116400000.0
2009-01-28 08:58:00,1.4273,1.4273,1.42615,1.4264,68200000.0
2009-01-28 08:59:00,1.42635,1.42635,1.4253,1.4257,58400000.0
2009-01-28 09:00:00,1.4258,1.4265,1.42555,1.42555,154800000.0
2009-01-28 09:01:00,1.42545,1.42605,1.42535,1.42605,40600000.0
2009-01-28 09:02:00,1.42595,1.4267,1.42595,1.42615,39000000.0
2009-01-28 09:03:00,1.42615,1.42615,1.42565,1.4257,12600000.0
2009-01-28 09:04:00,1.4258,1.4261,1.4258,1.4261,9800000.0
2009-01-28 09:05:00,1.42615,1.4268,1.42615,1.4268,35000000.0
2009-01-28 09:06:00,1.4268,1.42695,1.4264,1.4267,54800000.0
2009-01-28 09:07:00,1.4268,1.42685,1.42665,1.42665,13000000.0
2009-01-28 09:08:00,1.4267,1.42765,1.42665,1.4271,188000000.0
2009-01-28 09:09:00,1.42715,1.4284,1.42705,1.42705,312900000.0
2009-01-28 09:10:00,1.42715,1.42715,1.42645,1.427,145400000.0
2009-01-28 09:11:00,1.427,1.4271,1.42685,1.42685,82200000.0
2009-01-28 09:12:00,1.42685,1.42695,1.42625,1.42625,211900000.0
2009-01-28 09:13:00,1.42625,1.42625,1.42525,1.4254,275200000.0
2009-01-28 09:14:00,1.4254,1.4255,1.42505,1.42535,124200000.0
2009-01-28 09:15:00,1.4254,1.4257,1.42495,1.42505,147800000.0
2009-01-28 09:16:00,1.42495,1.42495,1.4245,1.42475,110000000.0
2009-01-28 09:17:00,1.42455,1.42465,1.42195,1.4225,317919999.0
2009-01-28 09:18:00,1.4227,1.42345,1.42245,1.42345,272000000.0
2009-01-28 09:19:00,1.4235,1.42355,1.42185,1.42185,188000000.0
2009-01-28 09:20:00,1.4219,1.42255,1.42095,1.4222,186800000.0
2009-01-28 09:21:00,1.4222,1.4225,1.4221,1.4223,109400000.0
2009-01-28 09:22:00,1.42215,1.4227,1.422,1.4227,146000000.0
2009-01-28 09:23:00,1.4229,1.42375,1.42275,1.42275,158000000.0
2009-01-28 09:24:00,1.4229,1.423,1.42245,1.42245,151600000.0
2009-01-28 09:25:00,1.4225,1.4234,1.4225,1.42325,151800000.0
2009-01-28 09:26:00,1.42325,1.42365,1.42315,1.4236,241400000.0
2009-01-28 09:27:00,1.42365,1.42405,1.4236,1.4239,218000000.0
2009-01-28 09:28:00,1.42375,1.42495,1.4237,1.42475,139400000.0
2009-01-28 09:29:00,1.4248,1.4249,1.42455,1.42485,102600000.0
2009-01-28 09:30:00,1.42475,1.42485,1.42445,1.4245,185200000.0
2009-01-28 09:31:00,1.42455,1.4247,1.4242,1.4246,341800000.0
2009-01-28 09:32:00,1.42475,1.42535,1.42445,1.42495,275000000.0
2009-01-28 09:33:00,1.42495,1.42495,1.42435,1.4244,86600000.0
2009-01-28 09:34:00,1.42445,1.42445,1.42385,1.42385,169000000.0
2009-01-28 09:35:00,1.42385,1.42435,1.4235,1.42365,163400000.0
2009-01-28 09:36:00,1.42365,1.4244,1.42365,1.42395,204600000.0
2009-01-28 09:37:00,1.42395,1.42405,1.42365,1.42395,517600000.0
2009-01-28 09:38:00,1.42395,1.4242,1.42355,1.42385,168400000.0
2009-01-28 09:39:00,1.42375,1.42435,1.42375,1.42425,205800000.0
2009-01-28 09:40:00,1.42435,1.425,1.42335,1.4237,281000000.0
2009-01-28 09:41:00,1.42375,1.42375,1.42175,1.42215,376000000.0
2009-01-28 09:42:00,1.42205,1.4233,1.42205,1.42285,187400000.0
2009-01-28 09:43:00,1.42285,1.4229,1.4213,1.4221,291500000.0
2009-01-28 09:44:00,1.4222,1.4227,1.42205,1.4223,295800000.0
2009-01-28 09:45:00,1.42235,1.4229,1.42235,1.4228,207800000.0
2009-01-28 09:46:00,1.4229,1.4229,1.42265,1.42275,69000000.0
2009-01-28 09:47:00,1.42275,1.4228,1.42255,1.4227,118100000.0
2009-01-28 09:48:00,1.4227,1.42295,1.42265,1.4228,104400000.0
2009-01-28 09:49:00,1.4227,1.42335,1.42265,1.42285,76000000.0
2009-01-28 09:50:00,1.42285,1.42305,1.4226,1.4226,136800000.0
2009-01-28 09:51:00,1.4225,1.42315,1.4225,1.42295,157800000.0
2009-01-28 09:52:00,1.42285,1.42285,1.4224,1.42245,135000000.0
2009-01-28 09:53:00,1.4225,1.4227,1.42235,1.4225,128600000.0
2009-01-28 09:54:00,1.4225,1.4228,1.4224,1.42245,110000000.0
2009-01-28 09:55:00,1.42245,1.4229,1.42245,1.4228,118200000.0
2009-01-28 09:56:00,1.4228,1.42295,1.4226,1.4228,169800000.0
2009-01-28 09:57:00,1.42275,1.42285,1.4224,1.4224,145000000.0
2009-01-28 09:58:00,1.4224,1.4228,1.4222,1.4228,241600000.0
2009-01-28 09:59:00,1.42275,1.42415,1.42265,1.4241,262000000.0
2009-01-28 10:00:00,1.4241,1.42415,1.4236,1.42405,276800000.0
2009-01-28 10:01:00,1.42405,1.4252,1.424,1.4252,480600001.0
2009-01-28 10:02:00,1.4252,1.42615,1.42515,1.42615,406600000.0
2009-01-28 10:03:00,1.42615,1.4271,1.42605,1.4266,409000000.0
2009-01-28 10:04:00,1.42665,1.42685,1.426,1.42635,439199999.0
2009-01-28 10:05:00,1.42635,1.42765,1.4262,1.42765,413200000.0
2009-01-28 10:06:00,1.42745,1.42765,1.4265,1.4266,463800000.0
2009-01-28 10:07:00,1.42665,1.4269,1.42585,1.42625,418500001.0
2009-01-28 10:08:00,1.42625,1.42675,1.426,1.42605,334200000.0
2009-01-28 10:09:00,1.426,1.42725,1.426,1.42635,449800000.0
2009-01-28 10:10:00,1.42635,1.4272,1.4262,1.42705,608000001.0
2009-01-28 10:11:00,1.42705,1.42765,1.42655,1.42765,340600000.0
2009-01-28 10:12:00,1.42765,1.4278,1.4267,1.42705,306700000.0
2009-01-28 10:13:00,1.42705,1.42705,1.425,1.42525,430200000.0
2009-01-28 10:14:00,1.4252,1.4252,1.423,1.4237,504400000.0
2009-01-28 10:15:00,1.4237,1.42475,1.42365,1.42465,373000000.0
2009-01-28 10:16:00,1.42485,1.4251,1.42425,1.4243,335999999.0
2009-01-28 10:17:00,1.42435,1.4244,1.4233,1.42355,391000000.0
2009-01-28 10:18:00,1.42355,1.42445,1.4235,1.42375,248000000.0
2009-01-28 10:19:00,1.4237,1.4238,1.4229,1.4235,293400000.0
2009-01-28 10:20:00,1.4234,1.42345,1.42295,1.42315,395100000.0
2009-01-28 10:21:00,1.4231,1.4236,1.4231,1.4235,331800000.0
2009-01-28 10:22:00,1.4235,1.42375,1.42315,1.42375,335400000.0
2009-01-28 10:23:00,1.42385,1.4246,1.42385,1.4246,346800000.0
2009-01-28 10:24:00,1.4246,1.4254,1.42445,1.4251,336000000.0
2009-01-28 10:25:00,1.4251,1.4252,1.4246,1.42465,169400000.0
2009-01-28 10:26:00,1.4247,1.42615,1.42455,1.42615,224400000.0
2009-01-28 10:27:00,1.4263,1.4275,1.42605,1.42705,303800000.0
2009-01-28 10:28:00,1.427,1.4273,1.42645,1.4265,514400000.0
2009-01-28 10:29:00,1.4266,1.4276,1.42625,1.42665,451800000.0
2009-01-28 10:30:00,1.4268,1.42925,1.4261,1.42905,464400000.0
2009-01-28 10:31:00,1.42905,1.4297,1.42785,1.428,428400001.0
2009-01-28 10:32:00,1.428,1.4289,1.42785,1.4285,246000000.0
2009-01-28 10:33:00,1.4286,1.42895,1.42815,1.4282,378899998.0
2009-01-28 10:34:00,1.42825,1.42835,1.42695,1.4271,690799998.0
2009-01-28 10:35:00,1.4272,1.4289,1.42715,1.42815,382600000.0
2009-01-28 10:36:00,1.42815,1.42905,1.42775,1.42905,315800000.0
2009-01-28 10:37:00,1.42915,1.42965,1.4285,1.42915,456100000.0
2009-01-28 10:38:00,1.4291,1.42985,1.42885,1.42985,452700000.0
2009-01-28 10:39:00,1.4299,1.43035,1.4288,1.429,607200000.0
2009-01-28 10:40:00,1.429,1.4291,1.42835,1.42895,551200000.0
2009-01-28 10:41:00,1.42895,1.42905,1.42765,1.42775,445600001.0
2009-01-28 10:42:00,1.42775,1.42815,1.4276,1.42795,253400000.0
2009-01-28 10:43:00,1.42795,1.42845,1.42795,1.42805,345200000.0
2009-01-28 10:44:00,1.42805,1.42815,1.428,1.42815,277600002.0
2009-01-28 10:45:00,1.42815,1.42825,1.428,1.42815,336400002.0
2009-01-28 10:46:00,1.4282,1.4284,1.4281,1.4283,328000002.0
2009-01-28 10:47:00,1.42855,1.4294,1.42845,1.42915,397600001.0
2009-01-28 10:48:00,1.4292,1.42955,1.429,1.4292,348400001.0
2009-01-28 10:49:00,1.42925,1.43135,1.42915,1.431,446700000.0
2009-01-28 10:50:00,1.431,1.4329,1.4309,1.43155,452047861.0
2009-01-28 10:51:00,1.4316,1.4321,1.4312,1.4319,531400000.0
2009-01-28 10:52:00,1.43185,1.43195,1.43085,1.4318,577000000.0
2009-01-28 10:53:00,1.43165,1.43235,1.43105,1.43135,446300000.0
2009-01-28 10:54:00,1.43125,1.43165,1.43065,1.4315,208900000.0
2009-01-28 10:55:00,1.43145,1.43205,1.43145,1.43155,312400000.0
2009-01-28 10:56:00,1.43155,1.4316,1.43115,1.43115,175700000.0
2009-01-28 10:57:00,1.4312,1.43215,1.4312,1.43185,392200000.0
2009-01-28 10:58:00,1.43185,1.4321,1.43125,1.4314,353900000.0
2009-01-28 10:59:00,1.4314,1.4318,1.4313,1.43165,295700000.0
2009-01-28 11:00:00,1.43155,1.43175,1.4313,1.4316,222600000.0
2009-01-28 11:01:00,1.43175,1.43185,1.43115,1.43125,311400000.0
2009-01-28 11:02:00,1.4313,1.4314,1.4311,1.43115,319200000.0
2009-01-28 11:03:00,1.43115,1.43155,1.4309,1.4309,422600000.0
2009-01-28 11:04:00,1.4309,1.4311,1.43025,1.43035,447700000.0
2009-01-28 11:05:00,1.43035,1.4304,1.42965,1.42965,366000000.0
2009-01-28 11:06:00,1.42965,1.42985,1.4291,1.42955,324200000.0
2009-01-28 11:07:00,1.4296,1.43035,1.42935,1.43035,358000000.0
2009-01-28 11:08:00,1.4303,1.43085,1.4303,1.43035,240500000.0
2009-01-28 11:09:00,1.43035,1.4304,1.43015,1.43025,152000000.0
2009-01-28 11:10:00,1.4302,1.4302,1.42825,1.42845,435800001.0
2009-01-28 11:11:00,1.42855,1.42855,1.42725,1.42745,373000000.0
2009-01-28 11:12:00,1.42745,1.42745,1.4271,1.4271,370400000.0
2009-01-28 11:13:00,1.4273,1.42765,1.42585,1.42625,549700000.0
2009-01-28 11:14:00,1.42615,1.4262,1.4252,1.4252,447500001.0
2009-01-28 11:15:00,1.42515,1.42655,1.4248,1.4261,503000000.0
2009-01-28 11:16:00,1.42605,1.4268,1.42605,1.42635,418200000.0
2009-01-28 11:17:00,1.42635,1.42635,1.42515,1.4253,363200000.0
2009-01-28 11:18:00,1.42535,1.4261,1.42535,1.42605,264200000.0
2009-01-28 11:19:00,1.42605,1.4276,1.42595,1.42745,295000000.0
2009-01-28 11:20:00,1.42755,1.42755,1.42625,1.4266,413600000.0
2009-01-28 11:21:00,1.4266,1.427,1.4265,1.4269,285600000.0
2009-01-28 11:22:00,1.4269,1.42715,1.42615,1.42625,493999999.0
2009-01-28 11:23:00,1.42605,1.42615,1.42585,1.42615,395800000.0
2009-01-28 11:24:00,1.42615,1.4268,1.42595,1.4267,236200000.0
2009-01-28 11:25:00,1.4266,1.4268,1.42595,1.4263,137200000.0
2009-01-28 11:26:00,1.4263,1.4263,1.42555,1.42575,119000000.0
2009-01-28 11:27:00,1.42575,1.42595,1.4257,1.42575,102800000.0
2009-01-28 11:28:00,1.42575,1.42595,1.4252,1.42535,173400000.0
2009-01-28 11:29:00,1.42535,1.42535,1.42415,1.42415,436900000.0
2009-01-28 11:30:00,1.42415,1.42445,1.42365,1.4239,338400000.0
2009-01-28 11:31:00,1.42385,1.42455,1.42375,1.4244,397600000.0
2009-01-28 11:32:00,1.42445,1.42515,1.42445,1.4245,296400000.0
2009-01-28 11:33:00,1.4245,1.42495,1.4236,1.4246,318200000.0
2009-01-28 11:34:00,1.4246,1.4248,1.4236,1.4236,243100000.0
2009-01-28 11:35:00,1.4236,1.42375,1.42285,1.42325,357900000.0
2009-01-28 11:36:00,1.42325,1.4234,1.423,1.42315,90600000.0
2009-01-28 11:37:00,1.42325,1.4245,1.4232,1.42435,285200000.0
2009-01-28 11:38:00,1.42435,1.42525,1.42435,1.4248,282600000.0
2009-01-28 11:39:00,1.4248,1.42525,1.42445,1.42495,289200000.0
2009-01-28 11:40:00,1.42495,1.4259,1.4248,1.42585,205800000.0
2009-01-28 11:41:00,1.42585,1.4271,1.42585,1.4268,333500000.0
2009-01-28 11:42:00,1.4269,1.42725,1.4266,1.42675,254700000.0
2009-01-28 11:43:00,1.42685,1.42685,1.42545,1.42545,560800000.0
2009-01-28 11:44:00,1.42545,1.4266,1.42545,1.42645,572200000.0
2009-01-28 11:45:00,1.42645,1.4269,1.42625,1.42675,404600000.0
2009-01-28 11:46:00,1.4267,1.4282,1.4267,1.4281,278600000.0
2009-01-28 11:47:00,1.4281,1.42845,1.42755,1.4278,432400000.0
2009-01-28 11:48:00,1.4278,1.42835,1.42755,1.42765,414100000.0
2009-01-28 11:49:00,1.42765,1.42825,1.42755,1.42805,334400000.0
2009-01-28 11:50:00,1.42805,1.4283,1.42785,1.4283,232800000.0
2009-01-28 11:51:00,1.4282,1.42855,1.4276,1.42765,191900000.0
2009-01-28 11:52:00,1.42765,1.4278,1.4267,1.4269,325000000.0
2009-01-28 11:53:00,1.42685,1.4272,1.4268,1.4268,316600000.0
2009-01-28 11:54:00,1.4268,1.42685,1.4266,1.4267,398100000.0
2009-01-28 11:55:00,1.4267,1.4269,1.42625,1.42635,463900000.0
2009-01-28 11:56:00,1.4265,1.427,1.42595,1.42695,251300000.0
2009-01-28 11:57:00,1.427,1.42815,1.4265,1.4281,253000001.0
2009-01-28 11:58:00,1.4281,1.42835,1.4276,1.42825,259000000.0
2009-01-28 11:59:00,1.42825,1.4287,1.4272,1.4272,272200000.0
2009-01-28 12:00:00,1.4273,1.42865,1.4272,1.42845,216300000.0
2009-01-28 12:01:00,1.42845,1.42905,1.4283,1.4283,343500000.0
2009-01-28 12:02:00,1.4279,1.4279,1.42705,1.4275,361200000.0
2009-01-28 12:03:00,1.4274,1.4274,1.42545,1.42555,384000000.0
2009-01-28 12:04:00,1.42545,1.42565,1.4251,1.4256,398300000.0
2009-01-28 12:05:00,1.42565,1.42645,1.4256,1.42635,157700000.0
2009-01-28 12:06:00,1.42635,1.4273,1.4262,1.4273,163000000.0
2009-01-28 12:07:00,1.4273,1.42835,1.4273,1.42815,507800000.0
2009-01-28 12:08:00,1.42815,1.4288,1.4277,1.42775,329200000.0
2009-01-28 12:09:00,1.42775,1.42805,1.4276,1.4278,331200000.0
2009-01-28 12:10:00,1.42775,1.42835,1.4272,1.42825,239900000.0
2009-01-28 12:11:00,1.42825,1.42825,1.42765,1.42805,320600000.0
2009-01-28 12:12:00,1.42805,1.4286,1.42795,1.4284,375500000.0
2009-01-28 12:13:00,1.42835,1.42835,1.42775,1.42805,412300000.0
2009-01-28 12:14:00,1.4277,1.42805,1.42755,1.42795,390000000.0
2009-01-28 12:15:00,1.42795,1.42795,1.4269,1.4273,541000000.0
2009-01-28 12:16:00,1.4272,1.42745,1.42645,1.4268,421300000.0
2009-01-28 12:17:00,1.4268,1.4275,1.42675,1.42715,291000000.0
2009-01-28 12:18:00,1.4271,1.4271,1.4264,1.42655,304800000.0
2009-01-28 12:19:00,1.42665,1.42705,1.4258,1.42705,483000000.0
2009-01-28 12:20:00,1.427,1.42755,1.42695,1.42755,329200000.0
2009-01-28 12:21:00,1.4275,1.4283,1.4275,1.42785,157200000.0
2009-01-28 12:22:00,1.428,1.42835,1.42795,1.42805,160600000.0
2009-01-28 12:23:00,1.42805,1.4288,1.42755,1.4276,436000000.0
2009-01-28 12:24:00,1.42765,1.4279,1.4272,1.4272,334000000.0
2009-01-28 12:25:00,1.42745,1.4282,1.4272,1.4281,434000000.0
2009-01-28 12:26:00,1.4282,1.4284,1.42795,1.428,212000000.0
2009-01-28 12:27:00,1.42805,1.42815,1.42695,1.42695,320000000.0
2009-01-28 12:28:00,1.4269,1.42725,1.42635,1.42695,427600000.0
2009-01-28 12:29:00,1.42705,1.42805,1.4269,1.4276,218400000.0
2009-01-28 12:30:00,1.42765,1.4281,1.4276,1.42775,222000000.0
2009-01-28 12:31:00,1.42775,1.42905,1.4276,1.429,341400000.0
2009-01-28 12:32:00,1.4291,1.4298,1.42875,1.4294,299700000.0
2009-01-28 12:33:00,1.4293,1.42965,1.42685,1.427,539500003.0
2009-01-28 12:34:00,1.42715,1.428,1.42705,1.42705,356800000.0
2009-01-28 12:35:00,1.427,1.42755,1.4266,1.4266,350400000.0
2009-01-28 12:36:00,1.4265,1.4267,1.42625,1.4267,392800000.0
2009-01-28 12:37:00,1.4267,1.42805,1.42665,1.42795,545000000.0
2009-01-28 12:38:00,1.42795,1.42875,1.42775,1.4285,367500000.0
2009-01-28 12:39:00,1.4285,1.4288,1.428,1.42855,312200000.0
2009-01-28 12:40:00,1.4285,1.4291,1.4285,1.42885,198400000.0
2009-01-28 12:41:00,1.4288,1.4288,1.4275,1.42805,307600000.0
2009-01-28 12:42:00,1.42795,1.42795,1.4267,1.427,375800000.0
2009-01-28 12:43:00,1.42695,1.42745,1.42685,1.42745,235600000.0
2009-01-28 12:44:00,1.42745,1.4275,1.42675,1.4273,354000000.0
2009-01-28 12:45:00,1.4273,1.42785,1.42685,1.4277,211600000.0
2009-01-28 12:46:00,1.4277,1.4281,1.4277,1.428,106200000.0
2009-01-28 12:47:00,1.428,1.42805,1.4272,1.42775,262999999.0
2009-01-28 12:48:00,1.4277,1.428,1.42755,1.42765,262400000.0
2009-01-28 12:49:00,1.42775,1.42815,1.4272,1.42745,596000000.0
2009-01-28 12:50:00,1.42745,1.4286,1.42745,1.42845,412400000.0
2009-01-28 12:51:00,1.42845,1.42915,1.42825,1.4285,568300000.0
2009-01-28 12:52:00,1.42855,1.42855,1.42775,1.42785,394000000.0
2009-01-28 12:53:00,1.42785,1.4279,1.42755,1.42775,98000000.0
2009-01-28 12:54:00,1.4279,1.4279,1.42765,1.42765,321600000.0
2009-01-28 12:55:00,1.42765,1.42775,1.4274,1.4274,252200000.0
2009-01-28 12:56:00,1.42745,1.42745,1.4271,1.4272,199400000.0
2009-01-28 12:57:00,1.4272,1.42745,1.4272,1.42735,217000000.0
2009-01-28 12:58:00,1.42745,1.4275,1.4273,1.4274,179400000.0
2009-01-28 12:59:00,1.4274,1.4274,1.4266,1.4266,495800000.0
2009-01-28 13:00:00,1.4266,1.42685,1.4265,1.4266,382900000.0
2009-01-28 13:01:00,1.42665,1.4268,1.42645,1.4268,650300001.0
2009-01-28 13:02:00,1.4267,1.4271,1.4267,1.42675,306000000.0
2009-01-28 13:03:00,1.42675,1.4268,1.42675,1.4268,137600000.0
2009-01-28 13:04:00,1.4269,1.42705,1.42655,1.42675,307300002.0
2009-01-28 13:05:00,1.42675,1.42695,1.4261,1.42655,239799998.0
2009-01-28 13:06:00,1.42655,1.42665,1.42635,1.42655,235000000.0
2009-01-28 13:07:00,1.42655,1.42755,1.42635,1.4271,381800000.0
2009-01-28 13:08:00,1.4271,1.4281,1.42705,1.428,201000000.0
2009-01-28 13:09:00,1.42795,1.42805,1.42795,1.428,133200000.0
2009-01-28 13:10:00,1.42805,1.4285,1.42755,1.42765,442600000.0
2009-01-28 13:11:00,1.42755,1.42795,1.42715,1.42735,436899999.0
2009-01-28 13:12:00,1.4274,1.42755,1.42735,1.42755,89200000.0
2009-01-28 13:13:00,1.42755,1.4277,1.42705,1.42715,216799999.0
2009-01-28 13:14:00,1.4272,1.42775,1.427,1.4276,229600000.0
2009-01-28 13:15:00,1.42765,1.42775,1.4272,1.42725,98600000.0
2009-01-28 13:16:00,1.42735,1.42755,1.42725,1.42725,202200000.0
2009-01-28 13:17:00,1.4272,1.4282,1.4272,1.4279,195400000.0
2009-01-28 13:18:00,1.4279,1.42805,1.42775,1.4279,234800000.0
2009-01-28 13:19:00,1.4279,1.428,1.42765,1.42785,220400000.0
2009-01-28 13:20:00,1.42795,1.42795,1.42735,1.42765,212000000.0
2009-01-28 13:21:00,1.4277,1.4279,1.42735,1.42785,180400000.0
2009-01-28 13:22:00,1.4278,1.42825,1.42775,1.42785,240900000.0
2009-01-28 13:23:00,1.42785,1.42835,1.42705,1.42825,359400000.0
2009-01-28 13:24:00,1.42825,1.4289,1.42815,1.42855,414899999.0
2009-01-28 13:25:00,1.4285,1.42975,1.4285,1.4296,414800000.0
2009-01-28 13:26:00,1.4296,1.42965,1.429,1.42925,370000000.0
2009-01-28 13:27:00,1.42925,1.4293,1.429,1.4291,160200000.0
2009-01-28 13:28:00,1.4291,1.4291,1.42825,1.42835,294000000.0
2009-01-28 13:29:00,1.42835,1.42885,1.42835,1.42845,169200000.0
2009-01-28 13:30:00,1.42845,1.4287,1.4284,1.4286,224800000.0
2009-01-28 13:31:00,1.4286,1.4291,1.42855,1.42885,385100000.0
2009-01-28 13:32:00,1.42885,1.429,1.4287,1.4289,155400000.0
2009-01-28 13:33:00,1.4289,1.42955,1.42865,1.4294,313200001.0
2009-01-28 13:34:00,1.4294,1.4299,1.42905,1.4299,137000000.0
2009-01-28 13:35:00,1.4299,1.4308,1.42965,1.43025,376400000.0
2009-01-28 13:36:00,1.4301,1.43035,1.42965,1.42995,267000000.0
2009-01-28 13:37:00,1.42995,1.4315,1.42995,1.4309,401200000.0
2009-01-28 13:38:00,1.4309,1.4316,1.4309,1.4309,277200000.0
2009-01-28 13:39:00,1.4309,1.4313,1.43055,1.4311,298300000.0
2009-01-28 13:40:00,1.4312,1.4313,1.4307,1.431,246400000.0
2009-01-28 13:41:00,1.431,1.4312,1.4309,1.431,244199999.0
2009-01-28 13:42:00,1.431,1.43155,1.4307,1.43135,278000000.0
2009-01-28 13:43:00,1.43135,1.4315,1.4307,1.4309,168800000.0
2009-01-28 13:44:00,1.43085,1.4314,1.43075,1.43135,239200000.0
2009-01-28 13:45:00,1.43135,1.4317,1.43105,1.43145,274020000.0
2009-01-28 13:46:00,1.43155,1.43175,1.4311,1.4315,373400000.0
2009-01-28 13:47:00,1.43135,1.4315,1.43125,1.4314,230700000.0
2009-01-28 13:48:00,1.43145,1.4319,1.43145,1.43155,253000000.0
2009-01-28 13:49:00,1.43155,1.43175,1.4314,1.43175,219800000.0
2009-01-28 13:50:00,1.43175,1.4319,1.4314,1.43145,352200000.0
2009-01-28 13:51:00,1.4315,1.43155,1.43135,1.43155,158600000.0
2009-01-28 13:52:00,1.4316,1.43185,1.43145,1.43155,189200000.0
2009-01-28 13:53:00,1.43165,1.4319,1.4315,1.43175,241900000.0
2009-01-28 13:54:00,1.43175,1.43185,1.4313,1.4313,274500000.0
2009-01-28 13:55:00,1.43135,1.4315,1.4308,1.4308,197000000.0
2009-01-28 13:56:00,1.4308,1.43095,1.4307,1.4307,202700000.0
2009-01-28 13:57:00,1.43065,1.43075,1.4299,1.43065,268200000.0
2009-01-28 13:58:00,1.43065,1.4309,1.43045,1.4305,344399999.0
2009-01-28 13:59:00,1.4305,1.4313,1.43045,1.4309,333200000.0
2009-01-28 14:00:00,1.4309,1.4314,1.4309,1.4311,172800000.0
2009-01-28 14:01:00,1.43115,1.4322,1.43115,1.4322,630000001.0
2009-01-28 14:02:00,1.43215,1.4322,1.4317,1.43175,423700000.0
2009-01-28 14:03:00,1.43175,1.432,1.4298,1.4305,634800001.0
2009-01-28 14:04:00,1.43055,1.4307,1.4283,1.4295,434400000.0
2009-01-28 14:05:00,1.4295,1.42985,1.4285,1.42925,339599999.0
2009-01-28 14:06:00,1.42925,1.43025,1.42925,1.42975,334600000.0
2009-01-28 14:07:00,1.42975,1.4313,1.42975,1.43115,233400000.0
2009-01-28 14:08:00,1.4311,1.43135,1.43105,1.43105,72300000.0
2009-01-28 14:09:00,1.43105,1.43105,1.4305,1.4307,208000000.0
2009-01-28 14:10:00,1.43075,1.431,1.43065,1.431,150200000.0
2009-01-28 14:11:00,1.431,1.431,1.4305,1.43055,149300000.0
2009-01-28 14:12:00,1.43055,1.43055,1.43015,1.43025,118300000.0
2009-01-28 14:13:00,1.4302,1.43035,1.42895,1.42895,206900000.0
2009-01-28 14:14:00,1.429,1.42965,1.429,1.42935,71800000.0
2009-01-28 14:15:00,1.42945,1.43,1.4292,1.4293,182700001.0
2009-01-28 14:16:00,1.4293,1.42945,1.4287,1.42905,147800000.0
2009-01-28 14:17:00,1.42905,1.4298,1.429,1.4298,229500000.0
2009-01-28 14:18:00,1.4298,1.4299,1.4294,1.4296,165000000.0
2009-01-28 14:19:00,1.4296,1.42975,1.42945,1.4296,202400000.0
2009-01-28 14:20:00,1.4296,1.4296,1.4293,1.4293,102200000.0
2009-01-28 14:21:00,1.4293,1.42945,1.42925,1.42945,48600000.0
2009-01-28 14:22:00,1.4295,1.4305,1.42945,1.4302,280900000.0
2009-01-28 14:23:00,1.43025,1.4319,1.4301,1.43185,346400000.0
2009-01-28 14:24:00,1.4318,1.4318,1.43045,1.43095,288000000.0
2009-01-28 14:25:00,1.4311,1.4312,1.4307,1.4311,225800000.0
2009-01-28 14:26:00,1.43095,1.431,1.42915,1.42915,319000000.0
2009-01-28 14:27:00,1.42915,1.42975,1.4289,1.4297,199000000.0
2009-01-28 14:28:00,1.42955,1.42995,1.42955,1.4299,386400000.0
2009-01-28 14:29:00,1.43,1.4302,1.42965,1.4298,202800000.0
2009-01-28 14:30:00,1.42985,1.43085,1.42945,1.4308,253600000.0
2009-01-28 14:31:00,1.4307,1.431,1.4303,1.43035,247700000.0
2009-01-28 14:32:00,1.43025,1.4304,1.4295,1.4302,365200000.0
2009-01-28 14:33:00,1.43005,1.43005,1.42945,1.42985,238600000.0
2009-01-28 14:34:00,1.42985,1.43065,1.42985,1.43015,309300000.0
2009-01-28 14:35:00,1.43015,1.43065,1.43005,1.43045,249200000.0
2009-01-28 14:36:00,1.43055,1.43065,1.4302,1.43025,147200000.0
2009-01-28 14:37:00,1.43025,1.43105,1.4302,1.4306,339400000.0
2009-01-28 14:38:00,1.4306,1.4309,1.43015,1.43035,260600000.0
2009-01-28 14:39:00,1.43035,1.4305,1.4302,1.4305,100400000.0
2009-01-28 14:40:00,1.4305,1.43235,1.43015,1.4322,268800000.0
2009-01-28 14:41:00,1.43215,1.4324,1.4316,1.4316,285600000.0
2009-01-28 14:42:00,1.4316,1.4319,1.4309,1.4309,255400000.0
2009-01-28 14:43:00,1.43095,1.4314,1.43035,1.4311,378800000.0
2009-01-28 14:44:00,1.431,1.4315,1.4306,1.4314,231200000.0
2009-01-28 14:45:00,1.43135,1.43205,1.43135,1.43185,192000000.0
2009-01-28 14:46:00,1.43185,1.4329,1.43185,1.43285,190600000.0
2009-01-28 14:47:00,1.4329,1.433,1.4324,1.4328,170400000.0
2009-01-28 14:48:00,1.4328,1.43445,1.4328,1.43375,254000000.0
2009-01-28 14:49:00,1.4335,1.4335,1.43245,1.4327,238900000.0
2009-01-28 14:50:00,1.43265,1.4332,1.43255,1.4329,210600000.0
2009-01-28 14:51:00,1.433,1.43355,1.43295,1.43335,223000000.0
2009-01-28 14:52:00,1.4332,1.43365,1.4329,1.43295,236200000.0
2009-01-28 14:53:00,1.43285,1.4334,1.4328,1.4333,215800000.0
2009-01-28 14:54:00,1.4333,1.43395,1.43325,1.4338,518700000.0
2009-01-28 14:55:00,1.43385,1.4341,1.4328,1.4329,418000000.0
2009-01-28 14:56:00,1.433,1.4331,1.4328,1.4328,226200000.0
2009-01-28 14:57:00,1.4328,1.4328,1.4318,1.4327,259100000.0
2009-01-28 14:58:00,1.4327,1.43295,1.43235,1.43245,471100000.0
2009-01-28 14:59:00,1.4325,1.4325,1.43145,1.43145,670800000.0
2009-01-28 15:00:00,1.43145,1.43185,1.43095,1.4311,453200000.0
2009-01-28 15:01:00,1.43105,1.43115,1.43,1.43,388400000.0
2009-01-28 15:02:00,1.43,1.4307,1.42975,1.43035,548400000.0
2009-01-28 15:03:00,1.4305,1.43055,1.42945,1.42965,442899999.0
2009-01-28 15:04:00,1.4297,1.4303,1.42935,1.42995,374200000.0
2009-01-28 15:05:00,1.43005,1.43075,1.43005,1.43075,156800000.0
2009-01-28 15:06:00,1.4307,1.4308,1.4303,1.43055,278200000.0
2009-01-28 15:07:00,1.43055,1.43185,1.43045,1.43155,292800000.0
2009-01-28 15:08:00,1.43155,1.4316,1.43095,1.43095,381000000.0
2009-01-28 15:09:00,1.43095,1.43095,1.4303,1.4305,447600000.0
2009-01-28 15:10:00,1.43045,1.4305,1.43015,1.43015,277600000.0
2009-01-28 15:11:00,1.43015,1.43045,1.4297,1.43035,446000000.0
2009-01-28 15:12:00,1.43035,1.4308,1.43015,1.4302,327500000.0
2009-01-28 15:13:00,1.4302,1.43035,1.43,1.43005,328200000.0
2009-01-28 15:14:00,1.43005,1.43015,1.4295,1.43015,410300000.0
2009-01-28 15:15:00,1.43015,1.43065,1.43,1.43055,370000000.0
2009-01-28 15:16:00,1.4306,1.43085,1.4304,1.43075,160600000.0
2009-01-28 15:17:00,1.4308,1.4311,1.43035,1.43075,291600000.0
2009-01-28 15:18:00,1.43075,1.43095,1.4306,1.43075,258600000.0
2009-01-28 15:19:00,1.43075,1.4311,1.4306,1.4308,332600000.0
2009-01-28 15:20:00,1.4308,1.43135,1.43075,1.4313,243600000.0
2009-01-28 15:21:00,1.4313,1.4313,1.4307,1.4312,262000000.0
2009-01-28 15:22:00,1.4312,1.43135,1.4307,1.4309,339000001.0
2009-01-28 15:23:00,1.43085,1.431,1.43025,1.431,223200001.0
2009-01-28 15:24:00,1.431,1.43185,1.4309,1.43165,219200000.0
2009-01-28 15:25:00,1.4316,1.4317,1.4312,1.4316,150000000.0
2009-01-28 15:26:00,1.4316,1.4316,1.43095,1.43135,230400000.0
2009-01-28 15:27:00,1.4313,1.43175,1.4311,1.43145,202400000.0
2009-01-28 15:28:00,1.43145,1.4323,1.4313,1.43205,301000000.0
2009-01-28 15:29:00,1.43205,1.43255,1.43195,1.432,404000000.0
2009-01-28 15:30:00,1.43205,1.43215,1.43085,1.43125,620999999.0
2009-01-28 15:31:00,1.43135,1.43215,1.43135,1.4319,273800000.0
2009-01-28 15:32:00,1.43195,1.43235,1.43185,1.43225,132600000.0
2009-01-28 15:33:00,1.43225,1.43265,1.4314,1.4324,153400000.0
2009-01-28 15:34:00,1.43235,1.4325,1.4318,1.4321,264800000.0
2009-01-28 15:35:00,1.43205,1.4321,1.4311,1.43115,476200000.0
2009-01-28 15:36:00,1.4314,1.43165,1.4311,1.43145,366600000.0
2009-01-28 15:37:00,1.4314,1.4316,1.4308,1.43125,467000000.0
2009-01-28 15:38:00,1.4313,1.43205,1.4313,1.43165,495000000.0
2009-01-28 15:39:00,1.43165,1.43165,1.43115,1.43145,495200000.0
2009-01-28 15:40:00,1.43145,1.43185,1.4312,1.4314,297600000.0
2009-01-28 15:41:00,1.43155,1.43185,1.431,1.431,382000000.0
2009-01-28 15:42:00,1.43095,1.43125,1.43055,1.4307,153840000.0
2009-01-28 15:43:00,1.4308,1.43165,1.4307,1.43165,330240000.0
2009-01-28 15:44:00,1.43165,1.43235,1.43155,1.43205,393679999.0
2009-01-28 15:45:00,1.43205,1.4321,1.4309,1.4317,324500000.0
2009-01-28 15:46:00,1.43175,1.43195,1.43135,1.43185,389800000.0
2009-01-28 15:47:00,1.43185,1.4322,1.4316,1.4316,244800000.0
2009-01-28 15:48:00,1.4316,1.43195,1.43155,1.4317,273799999.0
2009-01-28 15:49:00,1.43175,1.4321,1.43125,1.43195,277400000.0
2009-01-28 15:50:00,1.43195,1.43205,1.4314,1.43165,376600000.0
2009-01-28 15:51:00,1.43175,1.43225,1.43175,1.43195,261400000.0
2009-01-28 15:52:00,1.43195,1.4339,1.43195,1.4338,259840000.0
2009-01-28 15:53:00,1.4338,1.4339,1.43315,1.43365,360500000.0
2009-01-28 15:54:00,1.43365,1.43385,1.433,1.4333,373640000.0
2009-01-28 15:55:00,1.4333,1.4336,1.43295,1.4332,427840001.0
2009-01-28 15:56:00,1.43325,1.43365,1.43305,1.4336,386600000.0
2009-01-28 15:57:00,1.43365,1.4338,1.4328,1.43295,410640000.0
2009-01-28 15:58:00,1.43285,1.43355,1.43285,1.43345,527739999.0
2009-01-28 15:59:00,1.43335,1.43365,1.4326,1.4328,386000000.0
2009-01-28 16:00:00,1.43285,1.43315,1.4328,1.43305,345400000.0
2009-01-28 16:01:00,1.43305,1.4346,1.43305,1.4344,239200000.0
2009-01-28 16:02:00,1.4345,1.4348,1.43405,1.43435,431199998.0
2009-01-28 16:03:00,1.43415,1.4357,1.43405,1.43555,203440000.0
2009-01-28 16:04:00,1.4355,1.4355,1.43465,1.4349,360440000.0
2009-01-28 16:05:00,1.4349,1.435,1.4342,1.4342,373200000.0
2009-01-28 16:06:00,1.43425,1.43465,1.4337,1.4346,702399998.0
2009-01-28 16:07:00,1.4346,1.43545,1.43445,1.43525,555400000.0
2009-01-28 16:08:00,1.4352,1.4354,1.43485,1.4351,528000000.0
2009-01-28 16:09:00,1.43515,1.43535,1.43455,1.43485,432900000.0
2009-01-28 16:10:00,1.43485,1.4356,1.4348,1.43545,295600000.0
2009-01-28 16:11:00,1.4354,1.4374,1.4353,1.43575,358300000.0
2009-01-28 16:12:00,1.43575,1.43595,1.4346,1.43555,486399999.0
2009-01-28 16:13:00,1.4355,1.4355,1.43365,1.43405,664200000.0
2009-01-28 16:14:00,1.43405,1.43425,1.43335,1.4336,563700000.0
2009-01-28 16:15:00,1.4336,1.43415,1.43355,1.43355,397200001.0
2009-01-28 16:16:00,1.43355,1.43375,1.43245,1.43255,610200001.0
2009-01-28 16:17:00,1.43245,1.4326,1.4305,1.43165,508900000.0
2009-01-28 16:18:00,1.43185,1.4323,1.43155,1.43155,527199999.0
2009-01-28 16:19:00,1.4317,1.43235,1.43145,1.43235,691399993.0
2009-01-28 16:20:00,1.43235,1.43275,1.43205,1.43235,464600003.0
2009-01-28 16:21:00,1.43235,1.43255,1.4315,1.43185,519799998.0
2009-01-28 16:22:00,1.4319,1.4319,1.43065,1.43065,687100000.0
2009-01-28 16:23:00,1.43065,1.4308,1.42995,1.43015,637800000.0
2009-01-28 16:24:00,1.43015,1.43065,1.4288,1.42905,641100000.0
2009-01-28 16:25:00,1.42895,1.4301,1.4286,1.42965,549000000.0
2009-01-28 16:26:00,1.42965,1.4298,1.42845,1.42915,463900000.0
2009-01-28 16:27:00,1.42915,1.4295,1.42885,1.42945,468000000.0
2009-01-28 16:28:00,1.42945,1.4307,1.4292,1.43045,701800004.0
2009-01-28 16:29:00,1.43035,1.4305,1.42955,1.4302,435400000.0
2009-01-28 16:30:00,1.43015,1.4309,1.4298,1.43055,460400000.0
2009-01-28 16:31:00,1.43045,1.43075,1.4302,1.43035,758799998.0
2009-01-28 16:32:00,1.43015,1.43055,1.43015,1.43035,553409995.0
2009-01-28 16:33:00,1.43035,1.43035,1.429,1.42915,425400001.0
2009-01-28 16:34:00,1.42915,1.4302,1.42915,1.43015,518599999.0
2009-01-28 16:35:00,1.43015,1.43045,1.4291,1.42915,576199998.0
2009-01-28 16:36:00,1.42915,1.42935,1.4282,1.4293,434200000.0
2009-01-28 16:37:00,1.4294,1.4301,1.4293,1.42985,698400002.0
2009-01-28 16:38:00,1.42985,1.43015,1.42975,1.42985,386199999.0
2009-01-28 16:39:00,1.42985,1.42985,1.4291,1.42965,517800000.0
2009-01-28 16:40:00,1.4297,1.43005,1.42965,1.4299,418799999.0
2009-01-28 16:41:00,1.43005,1.43075,1.42875,1.42885,504900001.0
2009-01-28 16:42:00,1.4289,1.4292,1.4278,1.42785,581799997.0
2009-01-28 16:43:00,1.42775,1.42815,1.42695,1.427,383599999.0
2009-01-28 16:44:00,1.42695,1.42695,1.4251,1.42515,596700000.0
2009-01-28 16:45:00,1.42515,1.4271,1.42505,1.42625,449019999.0
2009-01-28 16:46:00,1.42625,1.42695,1.4259,1.4259,334400000.0
2009-01-28 16:47:00,1.42585,1.4265,1.4256,1.42635,619200000.0
2009-01-28 16:48:00,1.42635,1.42675,1.4257,1.42575,436100000.0
2009-01-28 16:49:00,1.4257,1.4258,1.42415,1.4246,503799999.0
2009-01-28 16:50:00,1.42465,1.42575,1.42465,1.42555,366300000.0
2009-01-28 16:51:00,1.42545,1.42595,1.42495,1.42525,418500000.0
2009-01-28 16:52:00,1.42525,1.42545,1.42435,1.42455,495000000.0
2009-01-28 16:53:00,1.42475,1.42625,1.42475,1.4257,593199999.0
2009-01-28 16:54:00,1.4257,1.42655,1.42565,1.42615,522400000.0
2009-01-28 16:55:00,1.42615,1.42635,1.42565,1.42625,827199995.0
2009-01-28 16:56:00,1.42625,1.42695,1.42595,1.4268,576100000.0
2009-01-28 16:57:00,1.4268,1.4269,1.42605,1.4263,658600002.0
2009-01-28 16:58:00,1.42635,1.42655,1.4256,1.426,561200001.0
2009-01-28 16:59:00,1.426,1.42675,1.426,1.42655,641200000.0
2009-01-28 17:00:00,1.42645,1.4269,1.42595,1.42675,574599999.0
2009-01-28 17:01:00,1.4268,1.42695,1.4263,1.42685,530399999.0
2009-01-28 17:02:00,1.42685,1.427,1.4266,1.4268,578399998.0
2009-01-28 17:03:00,1.42675,1.42695,1.4266,1.42675,520000000.0
2009-01-28 17:04:00,1.42675,1.4274,1.42645,1.42655,796199996.0
2009-01-28 17:05:00,1.42655,1.42665,1.42575,1.42645,786299999.0
2009-01-28 17:06:00,1.42645,1.4275,1.4263,1.4275,783599990.0
2009-01-28 17:07:00,1.4275,1.42835,1.4271,1.42835,555000000.0
2009-01-28 17:08:00,1.42835,1.42835,1.4272,1.42805,570800006.0
2009-01-28 17:09:00,1.42795,1.42855,1.42755,1.4277,726399998.0
2009-01-28 17:10:00,1.4277,1.42775,1.42745,1.42755,661199999.0
2009-01-28 17:11:00,1.42745,1.42815,1.42745,1.42775,375500000.0
2009-01-28 17:12:00,1.42785,1.428,1.42755,1.42775,503299997.0
2009-01-28 17:13:00,1.4278,1.42805,1.4275,1.4275,604600000.0
2009-01-28 17:14:00,1.4275,1.42775,1.4271,1.4274,566000002.0
2009-01-28 17:15:00,1.4274,1.42745,1.4266,1.42725,495800000.0
2009-01-28 17:16:00,1.4272,1.42725,1.42645,1.42665,568799995.0
2009-01-28 17:17:00,1.42665,1.427,1.4263,1.4266,520199996.0
2009-01-28 17:18:00,1.4266,1.42715,1.42655,1.42685,582999999.0
2009-01-28 17:19:00,1.42685,1.4273,1.4264,1.42675,612400000.0
2009-01-28 17:20:00,1.4269,1.42775,1.4267,1.42775,594799998.0
2009-01-28 17:21:00,1.42775,1.4287,1.42735,1.42865,441200000.0
2009-01-28 17:22:00,1.42865,1.4296,1.4284,1.4293,465200002.0
2009-01-28 17:23:00,1.4293,1.42935,1.42895,1.42895,492600002.0
2009-01-28 17:24:00,1.42895,1.42895,1.42815,1.42825,977799998.0
2009-01-28 17:25:00,1.42825,1.42905,1.4282,1.4286,607999998.0
2009-01-28 17:26:00,1.4286,1.42945,1.4286,1.42925,619199999.0
2009-01-28 17:27:00,1.42925,1.4294,1.4288,1.4292,557600000.0
2009-01-28 17:28:00,1.42925,1.4295,1.42895,1.4292,546800001.0
2009-01-28 17:29:00,1.4292,1.42955,1.42895,1.4295,494600000.0
2009-01-28 17:30:00,1.4295,1.4295,1.42875,1.42925,1067600014.0
2009-01-28 17:31:00,1.42925,1.4311,1.42915,1.431,515800001.0
2009-01-28 17:32:00,1.431,1.43105,1.43055,1.43055,440900001.0
2009-01-28 17:33:00,1.4305,1.43055,1.42985,1.43005,801399999.0
2009-01-28 17:34:00,1.43005,1.4301,1.42945,1.42955,920999999.0
2009-01-28 17:35:00,1.4296,1.4302,1.42935,1.42955,878399999.0
2009-01-28 17:36:00,1.42955,1.43005,1.4293,1.4295,623200002.0
2009-01-28 17:37:00,1.4296,1.43015,1.4296,1.4296,617800001.0
2009-01-28 17:38:00,1.42965,1.4301,1.42945,1.42995,497199998.0
2009-01-28 17:39:00,1.42995,1.43115,1.4298,1.4309,573500001.0
2009-01-28 17:40:00,1.43105,1.43105,1.4305,1.43055,612600000.0
2009-01-28 17:41:00,1.43055,1.4309,1.42895,1.42905,495299999.0
2009-01-28 17:42:00,1.42905,1.43025,1.42895,1.43005,521600000.0
2009-01-28 17:43:00,1.42995,1.42995,1.42915,1.42925,535800000.0
2009-01-28 17:44:00,1.4292,1.4298,1.42915,1.42955,493499999.0
2009-01-28 17:45:00,1.4296,1.43005,1.42945,1.42955,735199999.0
2009-01-28 17:46:00,1.42955,1.4298,1.42945,1.42965,754799999.0
2009-01-28 17:47:00,1.42965,1.42975,1.4294,1.42965,586600001.0
2009-01-28 17:48:00,1.4295,1.43005,1.42935,1.42945,960000006.0
2009-01-28 17:49:00,1.42945,1.42955,1.42925,1.4294,513000000.0
2009-01-28 17:50:00,1.4294,1.42985,1.4294,1.42985,835399999.0
2009-01-28 17:51:00,1.42985,1.43,1.42945,1.42945,639199999.0
2009-01-28 17:52:00,1.42945,1.4296,1.4293,1.4293,439599999.0
2009-01-28 17:53:00,1.4293,1.42945,1.42915,1.42945,563700003.0
2009-01-28 17:54:00,1.42955,1.42975,1.42945,1.42955,801800002.0
2009-01-28 17:55:00,1.42955,1.43015,1.4293,1.4294,522800000.0
2009-01-28 17:56:00,1.4294,1.43,1.4294,1.4295,777399999.0
2009-01-28 17:57:00,1.4297,1.42985,1.42925,1.42925,651000001.0
2009-01-28 17:58:00,1.42925,1.42995,1.4292,1.42995,323200000.0
2009-01-28 17:59:00,1.42995,1.4311,1.42935,1.4302,491100000.0
2009-01-28 18:00:00,1.4302,1.43125,1.4302,1.43125,554300001.0
2009-01-28 18:01:00,1.43125,1.43125,1.4302,1.43125,510800001.0
2009-01-28 18:02:00,1.43115,1.4312,1.43065,1.4311,535200000.0
2009-01-28 18:03:00,1.4311,1.4328,1.4311,1.4325,647899999.0
2009-01-28 18:04:00,1.4325,1.43325,1.4325,1.4328,529200000.0
2009-01-28 18:05:00,1.4328,1.434,1.4325,1.4339,597199999.0
2009-01-28 18:06:00,1.4339,1.4339,1.43345,1.43355,559399996.0
2009-01-28 18:07:00,1.4335,1.4335,1.43245,1.43275,659100000.0
2009-01-28 18:08:00,1.4327,1.4339,1.4327,1.4331,445200000.0
2009-01-28 18:09:00,1.4332,1.43385,1.4331,1.4335,514200000.0
2009-01-28 18:10:00,1.4335,1.4342,1.4335,1.4341,410000000.0
2009-01-28 18:11:00,1.4343,1.4343,1.4335,1.4336,426200000.0
2009-01-28 18:12:00,1.4337,1.43405,1.43355,1.4336,600299999.0
2009-01-28 18:13:00,1.43365,1.43375,1.43245,1.43285,615999998.0
2009-01-28 18:14:00,1.43295,1.43425,1.43275,1.434,534099999.0
2009-01-28 18:15:00,1.4336,1.43435,1.43345,1.43395,849200001.0
2009-01-28 18:16:00,1.43395,1.4341,1.4332,1.43365,533400000.0
2009-01-28 18:17:00,1.43365,1.43385,1.43365,1.4338,280200001.0
2009-01-28 18:18:00,1.4338,1.4341,1.43325,1.43405,483800000.0
2009-01-28 18:19:00,1.43415,1.4347,1.434,1.4347,624200002.0
2009-01-28 18:20:00,1.4347,1.43475,1.4332,1.43355,631400000.0
2009-01-28 18:21:00,1.43375,1.4343,1.43365,1.434,593399999.0
2009-01-28 18:22:00,1.434,1.4342,1.4335,1.4335,414600000.0
2009-01-28 18:23:00,1.43355,1.43405,1.4335,1.4338,447800000.0
2009-01-28 18:24:00,1.4338,1.43445,1.43375,1.4343,501600002.0
2009-01-28 18:25:00,1.4343,1.43485,1.4343,1.43475,543800000.0
2009-01-28 18:26:00,1.4348,1.43505,1.4343,1.4345,278600000.0
2009-01-28 18:27:00,1.4345,1.43455,1.4333,1.43375,426200000.0
2009-01-28 18:28:00,1.43375,1.43375,1.4325,1.4327,681200001.0
2009-01-28 18:29:00,1.43265,1.43355,1.4323,1.43345,601600001.0
2009-01-28 18:30:00,1.43335,1.4334,1.43195,1.4332,453400000.0
2009-01-28 18:31:00,1.43305,1.4331,1.43145,1.43185,669600001.0
2009-01-28 18:32:00,1.4317,1.43255,1.43145,1.43155,594199999.0
2009-01-28 18:33:00,1.43175,1.4318,1.43145,1.43155,879000004.0
2009-01-28 18:34:00,1.43155,1.43195,1.43145,1.43165,401800000.0
2009-01-28 18:35:00,1.43165,1.43165,1.43115,1.43125,321000000.0
2009-01-28 18:36:00,1.43125,1.43125,1.4307,1.4311,340000000.0
2009-01-28 18:37:00,1.431,1.4318,1.43075,1.4317,583600000.0
2009-01-28 18:38:00,1.4317,1.4323,1.43135,1.43175,485600000.0
2009-01-28 18:39:00,1.43175,1.43255,1.4315,1.43175,661400000.0
2009-01-28 18:40:00,1.4317,1.43175,1.4306,1.431,418200000.0
2009-01-28 18:41:00,1.431,1.43185,1.4306,1.4311,429600001.0
2009-01-28 18:42:00,1.43095,1.4315,1.43095,1.43135,465499998.0
2009-01-28 18:43:00,1.43135,1.43135,1.4305,1.4306,519200001.0
2009-01-28 18:44:00,1.4306,1.43095,1.43035,1.43035,617199999.0
2009-01-28 18:45:00,1.43025,1.43045,1.43,1.43015,264600000.0
2009-01-28 18:46:00,1.43015,1.43025,1.4294,1.42985,348000000.0
2009-01-28 18:47:00,1.42985,1.43015,1.42985,1.43005,211000001.0
2009-01-28 18:48:00,1.43005,1.43025,1.43005,1.43005,321800000.0
2009-01-28 18:49:00,1.43005,1.43005,1.4295,1.42975,333999999.0
2009-01-28 18:50:00,1.4299,1.431,1.42955,1.431,396000000.0
2009-01-28 18:51:00,1.43105,1.43115,1.43035,1.43035,458000001.0
2009-01-28 18:52:00,1.4305,1.43125,1.43045,1.43085,293600000.0
2009-01-28 18:53:00,1.4308,1.4308,1.43065,1.43075,110800000.0
2009-01-28 18:54:00,1.43065,1.43105,1.43065,1.43105,141200000.0
2009-01-28 18:55:00,1.43095,1.43135,1.43095,1.431,456199998.0
2009-01-28 18:56:00,1.43115,1.4313,1.431,1.4311,363200000.0
2009-01-28 18:57:00,1.4311,1.43125,1.43105,1.43125,205000000.0
2009-01-28 18:58:00,1.43125,1.4315,1.43115,1.4315,359600001.0
2009-01-28 18:59:00,1.43165,1.43185,1.43075,1.43135,263200001.0
2009-01-28 19:00:00,1.43135,1.4328,1.43135,1.43235,441400000.0
2009-01-28 19:01:00,1.43235,1.43365,1.4323,1.43365,466900000.0
2009-01-28 19:02:00,1.4336,1.4336,1.43295,1.433,331300000.0
2009-01-28 19:03:00,1.43315,1.4338,1.43305,1.4336,249400000.0
2009-01-28 19:04:00,1.4337,1.4345,1.43345,1.43445,304800000.0
2009-01-28 19:05:00,1.43445,1.4348,1.4337,1.4337,390800000.0
2009-01-28 19:06:00,1.4338,1.43405,1.43365,1.43405,115800000.0
2009-01-28 19:07:00,1.43405,1.43445,1.43385,1.43395,294200000.0
2009-01-28 19:08:00,1.43395,1.43415,1.43235,1.4325,184600000.0
2009-01-28 19:09:00,1.43245,1.43295,1.43235,1.4326,180000000.0
2009-01-28 19:10:00,1.43265,1.43265,1.4326,1.4326,49800000.0
2009-01-28 19:11:00,1.43265,1.43265,1.43225,1.43235,72800000.0
2009-01-28 19:12:00,1.43225,1.43285,1.43225,1.43285,208200000.0
2009-01-28 19:13:00,1.43275,1.4331,1.43275,1.43305,471200002.0
2009-01-28 19:14:00,1.43305,1.43345,1.4326,1.43345,214200000.0
2009-01-28 19:15:00,1.43355,1.43365,1.4332,1.43345,225600000.0
2009-01-28 19:16:00,1.4335,1.4338,1.4332,1.43375,396000000.0
2009-01-28 19:17:00,1.4338,1.4338,1.4335,1.43365,185600000.0
2009-01-28 19:18:00,1.43365,1.4341,1.43345,1.43395,368200000.0
2009-01-28 19:19:00,1.43395,1.434,1.43385,1.43385,110600000.0
2009-01-28 19:20:00,1.43385,1.43385,1.4334,1.43385,145800000.0
2009-01-28 19:21:00,1.43395,1.4341,1.43355,1.43395,272600000.0
2009-01-28 19:22:00,1.43395,1.43395,1.43345,1.43365,187200000.0
2009-01-28 19:23:00,1.43365,1.4337,1.43345,1.43365,75000000.0
2009-01-28 19:24:00,1.43365,1.43365,1.43345,1.4336,39000000.0
2009-01-28 19:25:00,1.43345,1.4335,1.43325,1.4333,131800000.0
2009-01-28 19:26:00,1.4333,1.43355,1.43315,1.43355,154600000.0
2009-01-28 19:27:00,1.43355,1.43355,1.4331,1.43325,193200000.0
2009-01-28 19:28:00,1.43345,1.43355,1.43305,1.43325,139800000.0
2009-01-28 19:29:00,1.43335,1.43385,1.43325,1.43375,216000000.0
2009-01-28 19:30:00,1.43385,1.43415,1.43365,1.43365,115800000.0
2009-01-28 19:31:00,1.43365,1.43385,1.4335,1.4336,147200000.0
2009-01-28 19:32:00,1.4336,1.43375,1.43305,1.4333,205800000.0
2009-01-28 19:33:00,1.4333,1.43355,1.4328,1.43335,174200000.0
2009-01-28 19:34:00,1.43335,1.43385,1.433,1.43385,141600000.0
2009-01-28 19:35:00,1.43375,1.43385,1.43345,1.4335,158400000.0
2009-01-28 19:36:00,1.43305,1.43335,1.4329,1.4331,147800000.0
2009-01-28 19:37:00,1.4331,1.4332,1.4329,1.43315,231800000.0
2009-01-28 19:38:00,1.43315,1.43325,1.43295,1.43295,66000000.0
2009-01-28 19:39:00,1.43295,1.43295,1.43285,1.43285,150200000.0
2009-01-28 19:40:00,1.43285,1.43305,1.43285,1.43285,123400000.0
2009-01-28 19:41:00,1.43285,1.43285,1.4323,1.43235,120600000.0
2009-01-28 19:42:00,1.43235,1.4329,1.43215,1.43285,139000000.0
2009-01-28 19:43:00,1.43285,1.4329,1.4327,1.4327,52800000.0
2009-01-28 19:44:00,1.43275,1.43305,1.43275,1.43295,53400000.0
2009-01-28 19:45:00,1.43295,1.4334,1.43295,1.4333,127800000.0
2009-01-28 19:46:00,1.4334,1.43395,1.4333,1.43345,239000000.0
2009-01-28 19:47:00,1.4334,1.43375,1.4334,1.43365,91800000.0
2009-01-28 19:48:00,1.43355,1.43365,1.4331,1.4332,163800001.0
2009-01-28 19:49:00,1.43315,1.43345,1.4331,1.43325,99200000.0
2009-01-28 19:50:00,1.43325,1.4333,1.43295,1.43305,274000000.0
2009-01-28 19:51:00,1.433,1.43325,1.433,1.43325,134600000.0
2009-01-28 19:52:00,1.43325,1.43325,1.433,1.43315,111800000.0
2009-01-28 19:53:00,1.4332,1.43335,1.43315,1.43325,97200000.0
2009-01-28 19:54:00,1.43325,1.43345,1.433,1.43325,206400001.0
2009-01-28 19:55:00,1.4332,1.43335,1.43305,1.43305,215000000.0
2009-01-28 19:56:00,1.4331,1.4331,1.43265,1.43285,318399999.0
2009-01-28 19:57:00,1.4329,1.433,1.4327,1.433,165200000.0
2009-01-28 19:58:00,1.433,1.4331,1.43295,1.433,60600000.0
2009-01-28 19:59:00,1.43305,1.4331,1.43285,1.4329,73600000.0
2009-01-28 20:00:00,1.4329,1.4329,1.43215,1.43225,166800000.0
2009-01-28 20:01:00,1.43235,1.4324,1.43205,1.43205,91400000.0
2009-01-28 20:02:00,1.43205,1.4325,1.4319,1.43215,135600000.0
2009-01-28 20:03:00,1.43215,1.43255,1.43215,1.4324,203600000.0
2009-01-28 20:04:00,1.4324,1.4324,1.4322,1.4322,19600000.0
2009-01-28 20:05:00,1.4322,1.4323,1.432,1.4322,73600000.0
2009-01-28 20:06:00,1.43205,1.43215,1.4313,1.4321,231200000.0
2009-01-28 20:07:00,1.4321,1.4321,1.43165,1.43175,159600000.0
2009-01-28 20:08:00,1.43175,1.432,1.43115,1.4318,364600000.0
2009-01-28 20:09:00,1.4318,1.43205,1.431,1.43115,276400000.0
2009-01-28 20:10:00,1.4312,1.4312,1.4305,1.43105,321800000.0
2009-01-28 20:11:00,1.4311,1.4314,1.431,1.43115,269000000.0
2009-01-28 20:12:00,1.43115,1.43125,1.43115,1.43125,55600000.0
2009-01-28 20:13:00,1.43125,1.4313,1.43095,1.4311,306600000.0
2009-01-28 20:14:00,1.4311,1.4314,1.4308,1.43095,355000000.0
2009-01-28 20:15:00,1.43095,1.43105,1.43045,1.43045,280600000.0
2009-01-28 20:16:00,1.43045,1.4313,1.43045,1.4312,121600000.0
2009-01-28 20:17:00,1.4311,1.43115,1.431,1.43105,178400000.0
2009-01-28 20:18:00,1.43105,1.43115,1.431,1.43115,105000000.0
2009-01-28 20:19:00,1.43125,1.43165,1.4312,1.43145,369200000.0
2009-01-28 20:20:00,1.43145,1.43145,1.43095,1.431,224400000.0
2009-01-28 20:21:00,1.431,1.4311,1.43075,1.43075,126000000.0
2009-01-28 20:22:00,1.43075,1.431,1.4303,1.4303,150400000.0
2009-01-28 20:23:00,1.4303,1.43055,1.42965,1.42965,235600000.0
2009-01-28 20:24:00,1.42965,1.4303,1.42935,1.4303,258400000.0
2009-01-28 20:25:00,1.43025,1.4307,1.4301,1.43065,272400000.0
2009-01-28 20:26:00,1.43055,1.43115,1.43055,1.43065,230800000.0
2009-01-28 20:27:00,1.43065,1.43105,1.43065,1.43105,78400000.0
2009-01-28 20:28:00,1.43115,1.43175,1.43115,1.43175,170000000.0
2009-01-28 20:29:00,1.43175,1.43175,1.43125,1.43135,234600000.0
2009-01-28 20:30:00,1.43135,1.43155,1.4312,1.4314,153600000.0
2009-01-28 20:31:00,1.43145,1.43165,1.4312,1.43165,75200000.0
2009-01-28 20:32:00,1.43165,1.43165,1.43115,1.4313,233400000.0
2009-01-28 20:33:00,1.43135,1.4315,1.43105,1.43125,255800000.0
2009-01-28 20:34:00,1.43125,1.43135,1.431,1.431,135400000.0
2009-01-28 20:35:00,1.43105,1.43115,1.43055,1.43065,37200000.0
2009-01-28 20:36:00,1.43065,1.4309,1.43055,1.43065,191600000.0
2009-01-28 20:37:00,1.43065,1.43075,1.4303,1.43065,248700000.0
2009-01-28 20:38:00,1.43065,1.43095,1.43045,1.43045,262200000.0
2009-01-28 20:39:00,1.4305,1.43175,1.43045,1.43145,325800000.0
2009-01-28 20:40:00,1.43145,1.43195,1.43145,1.4319,279200000.0
2009-01-28 20:41:00,1.4319,1.43195,1.4317,1.4318,245400000.0
2009-01-28 20:42:00,1.43155,1.4316,1.43125,1.43145,281600000.0
2009-01-28 20:43:00,1.43125,1.43155,1.43105,1.43115,298400000.0
2009-01-28 20:44:00,1.43115,1.43125,1.43095,1.431,409200002.0
2009-01-28 20:45:00,1.431,1.43165,1.431,1.43155,242400000.0
2009-01-28 20:46:00,1.43155,1.4323,1.43155,1.4322,250200000.0
2009-01-28 20:47:00,1.4322,1.43255,1.4322,1.43225,249000000.0
2009-01-28 20:48:00,1.43225,1.4324,1.43195,1.43195,213200000.0
2009-01-28 20:49:00,1.43195,1.43195,1.43135,1.43175,186600000.0
2009-01-28 20:50:00,1.4318,1.4332,1.43165,1.433,270400000.0
2009-01-28 20:51:00,1.43295,1.43355,1.43295,1.43325,226800000.0
2009-01-28 20:52:00,1.4332,1.4332,1.43225,1.43245,324000001.0
2009-01-28 20:53:00,1.4325,1.43285,1.4324,1.43285,201200000.0
2009-01-28 20:54:00,1.4329,1.43315,1.43235,1.43265,234600000.0
2009-01-28 20:55:00,1.43265,1.4328,1.43245,1.4326,247800000.0
2009-01-28 20:56:00,1.4327,1.43305,1.43255,1.4329,188000000.0
2009-01-28 20:57:00,1.43285,1.43295,1.43205,1.43215,298800000.0
2009-01-28 20:58:00,1.43215,1.43215,1.43195,1.432,114200000.0
2009-01-28 20:59:00,1.4321,1.4321,1.4308,1.4312,271900000.0
2009-01-28 21:00:00,1.4314,1.43165,1.4314,1.43165,146000000.0
2009-01-28 21:01:00,1.43165,1.43175,1.43115,1.4315,163400000.0
2009-01-28 21:02:00,1.4315,1.432,1.43145,1.432,152200000.0
2009-01-28 21:03:00,1.43205,1.43205,1.432,1.432,34400000.0
2009-01-28 21:04:00,1.432,1.43345,1.432,1.43345,198800000.0
2009-01-28 21:05:00,1.43345,1.43385,1.4334,1.43355,70200000.0
2009-01-28 21:06:00,1.4335,1.4337,1.43315,1.43355,199200000.0
2009-01-28 21:07:00,1.43355,1.43375,1.43355,1.43375,168800000.0
2009-01-28 21:08:00,1.43375,1.43385,1.43365,1.43365,105200000.0
2009-01-28 21:09:00,1.43365,1.4337,1.43345,1.4335,141200000.0
2009-01-28 21:10:00,1.43365,1.4338,1.43345,1.4337,287000000.0
2009-01-28 21:11:00,1.4337,1.43405,1.43355,1.43355,69800000.0
2009-01-28 21:12:00,1.43355,1.43435,1.43355,1.43425,300200000.0
2009-01-28 21:13:00,1.4342,1.4344,1.4335,1.434,214400000.0
2009-01-28 21:14:00,1.434,1.4342,1.43335,1.43395,164800000.0
2009-01-28 21:15:00,1.4342,1.43465,1.4335,1.43385,236000000.0
2009-01-28 21:16:00,1.43385,1.4344,1.43375,1.43425,294200000.0
2009-01-28 21:17:00,1.43435,1.43445,1.43355,1.43355,236800000.0
2009-01-28 21:18:00,1.4335,1.4335,1.42975,1.4301,337150000.0
2009-01-28 21:19:00,1.43035,1.43175,1.43035,1.43155,442800002.0
2009-01-28 21:20:00,1.43185,1.433,1.43,1.43065,483399999.0
2009-01-28 21:21:00,1.43055,1.43115,1.42895,1.429,366740000.0
2009-01-28 21:22:00,1.429,1.42975,1.4273,1.42755,327210000.0
2009-01-28 21:23:00,1.42745,1.42965,1.42695,1.4294,409700000.0
2009-01-28 21:24:00,1.4293,1.43055,1.42905,1.42965,426599999.0
2009-01-28 21:25:00,1.42965,1.42965,1.42665,1.4271,479199999.0
2009-01-28 21:26:00,1.4269,1.4271,1.424,1.42555,589900002.0
2009-01-28 21:27:00,1.42555,1.4266,1.42555,1.42605,498400000.0
2009-01-28 21:28:00,1.42605,1.42745,1.42365,1.42365,532600000.0
2009-01-28 21:29:00,1.4234,1.42505,1.4231,1.42495,377300001.0
2009-01-28 21:30:00,1.42495,1.42525,1.42315,1.4234,409699999.0
2009-01-28 21:31:00,1.424,1.42405,1.4221,1.4232,420800000.0
2009-01-28 21:32:00,1.42315,1.42475,1.423,1.42415,304210000.0
2009-01-28 21:33:00,1.4243,1.42455,1.4224,1.42455,376000000.0
2009-01-28 21:34:00,1.4246,1.4257,1.42435,1.42515,340800000.0
2009-01-28 21:35:00,1.42505,1.42505,1.42205,1.423,409800000.0
2009-01-28 21:36:00,1.423,1.42355,1.42195,1.4228,491200000.0
2009-01-28 21:37:00,1.42295,1.42315,1.4221,1.4224,348200000.0
2009-01-28 21:38:00,1.4224,1.4234,1.4224,1.42245,316400000.0
2009-01-28 21:39:00,1.4225,1.4239,1.4225,1.4239,397200000.0
2009-01-28 21:40:00,1.424,1.42475,1.42325,1.4247,420800000.0
2009-01-28 21:41:00,1.4246,1.4248,1.42265,1.42265,387000000.0
2009-01-28 21:42:00,1.42265,1.42345,1.42265,1.423,370600000.0
2009-01-28 21:43:00,1.423,1.42435,1.423,1.4243,393600000.0
2009-01-28 21:44:00,1.4243,1.4246,1.4242,1.4244,192000000.0
2009-01-28 21:45:00,1.4245,1.42465,1.42425,1.4245,208000000.0
2009-01-28 21:46:00,1.4246,1.425,1.42425,1.425,310600000.0
2009-01-28 21:47:00,1.425,1.4257,1.4248,1.4254,228010000.0
2009-01-28 21:48:00,1.42555,1.42585,1.4247,1.4247,188400000.0
2009-01-28 21:49:00,1.4247,1.42485,1.42405,1.42475,171000000.0
2009-01-28 21:50:00,1.4247,1.4249,1.42455,1.42465,112200000.0
2009-01-28 21:51:00,1.42465,1.42465,1.42395,1.42395,279200000.0
2009-01-28 21:52:00,1.42395,1.4241,1.42325,1.42325,129800000.0
2009-01-28 21:53:00,1.42325,1.42325,1.42235,1.42235,128000000.0
2009-01-28 21:54:00,1.42235,1.42235,1.4219,1.42225,141200000.0
2009-01-28 21:55:00,1.42235,1.4227,1.42195,1.42215,260000000.0
2009-01-28 21:56:00,1.42215,1.42245,1.42155,1.42235,282800000.0
2009-01-28 21:57:00,1.42235,1.42315,1.42225,1.42285,382000000.0
2009-01-28 21:58:00,1.42295,1.4231,1.4225,1.42265,261000000.0
2009-01-28 21:59:00,1.42265,1.4254,1.42265,1.42445,294200000.0
2009-01-28 22:00:00,1.42445,1.42445,1.4234,1.42365,268200000.0
2009-01-28 22:01:00,1.42365,1.42365,1.4227,1.42295,183200000.0
2009-01-28 22:02:00,1.4229,1.4231,1.42255,1.423,190400000.0
2009-01-28 22:03:00,1.42295,1.4231,1.42265,1.4231,236600000.0
2009-01-28 22:04:00,1.4231,1.4233,1.42165,1.42165,196600000.0
2009-01-28 22:05:00,1.42165,1.4229,1.4212,1.42225,368100001.0
2009-01-28 22:06:00,1.4222,1.42225,1.42175,1.422,198400000.0
2009-01-28 22:07:00,1.42205,1.42215,1.4213,1.42165,120000000.0
2009-01-28 22:08:00,1.42165,1.42185,1.42145,1.42185,200600000.0
2009-01-28 22:09:00,1.42185,1.42185,1.4215,1.42185,288800000.0
2009-01-28 22:10:00,1.4217,1.422,1.42135,1.4215,263200000.0
2009-01-28 22:11:00,1.42145,1.42145,1.42145,1.42145,289000000.0
2009-01-28 22:12:00,1.42145,1.42275,1.42125,1.42275,165100000.0
2009-01-28 22:13:00,1.42275,1.42285,1.42195,1.42205,87000000.0
2009-01-28 22:14:00,1.4221,1.42225,1.42105,1.42155,269600000.0
2009-01-28 22:15:00,1.42155,1.42155,1.41955,1.4196,254900000.0
2009-01-28 22:16:00,1.4197,1.41975,1.41815,1.41945,300400000.0
2009-01-28 22:17:00,1.41945,1.41945,1.419,1.41935,128400000.0
2009-01-28 22:18:00,1.41935,1.4194,1.41885,1.41895,276800000.0
2009-01-28 22:19:00,1.41895,1.419,1.41835,1.41835,189800000.0
2009-01-28 22:20:00,1.41835,1.41865,1.4182,1.4182,183600001.0
2009-01-28 22:21:00,1.4182,1.4188,1.41805,1.41805,240000000.0
2009-01-28 22:22:00,1.41805,1.4187,1.41795,1.4187,259400000.0
2009-01-28 22:23:00,1.4186,1.41885,1.4182,1.41885,274200000.0
2009-01-28 22:24:00,1.41885,1.41935,1.4188,1.41905,117200000.0
2009-01-28 22:25:00,1.41905,1.41935,1.41905,1.41935,158600000.0
2009-01-28 22:26:00,1.41935,1.41935,1.41815,1.4183,175200000.0
2009-01-28 22:27:00,1.4183,1.4183,1.41675,1.41685,183000000.0
2009-01-28 22:28:00,1.41685,1.41725,1.41675,1.41695,165400000.0
2009-01-28 22:29:00,1.41695,1.41855,1.41695,1.41845,370400000.0
2009-01-28 22:30:00,1.4185,1.4185,1.4178,1.41835,260000000.0
2009-01-28 22:31:00,1.41835,1.41865,1.41815,1.41825,269800000.0
2009-01-28 22:32:00,1.41825,1.41845,1.41815,1.41835,210600000.0
2009-01-28 22:33:00,1.41835,1.4192,1.41835,1.41865,145400000.0
2009-01-28 22:34:00,1.4186,1.41865,1.41815,1.41825,129400000.0
2009-01-28 22:35:00,1.41845,1.41935,1.41845,1.41925,167000000.0
2009-01-28 22:36:00,1.41935,1.4196,1.4191,1.41945,108200000.0
2009-01-28 22:37:00,1.41945,1.41965,1.4188,1.41925,55400000.0
2009-01-28 22:38:00,1.41925,1.4198,1.41895,1.4198,128800000.0
2009-01-28 22:39:00,1.4198,1.42065,1.4198,1.42065,238200000.0
2009-01-28 22:40:00,1.42065,1.4211,1.4205,1.42085,167000000.0
2009-01-28 22:41:00,1.42085,1.4209,1.4207,1.4207,62800000.0
2009-01-28 22:42:00,1.4207,1.42095,1.42065,1.42075,143000000.0
2009-01-28 22:43:00,1.4208,1.42195,1.42075,1.4217,139600000.0
2009-01-28 22:44:00,1.42175,1.42175,1.42165,1.42165,60600000.0
2009-01-28 22:45:00,1.42165,1.42165,1.42085,1.42085,98600000.0
2009-01-28 22:46:00,1.42085,1.421,1.4208,1.4208,120800000.0
2009-01-28 22:47:00,1.4206,1.4212,1.42045,1.42095,251400000.0
2009-01-28 22:48:00,1.4208,1.42125,1.4208,1.42105,258400000.0
2009-01-28 22:49:00,1.42105,1.42145,1.42105,1.42115,138400000.0
2009-01-28 22:50:00,1.42115,1.42145,1.42085,1.42085,73200000.0
2009-01-28 22:51:00,1.421,1.4217,1.42095,1.4217,168200000.0
2009-01-28 22:52:00,1.4218,1.4218,1.42135,1.42165,69600000.0
2009-01-28 22:53:00,1.42165,1.42195,1.42155,1.42165,98400000.0
2009-01-28 22:54:00,1.42165,1.42175,1.42145,1.42165,104000000.0
2009-01-28 22:55:00,1.42165,1.42175,1.4213,1.4213,111800000.0
2009-01-28 22:56:00,1.4213,1.42175,1.4213,1.4213,278200002.0
2009-01-28 22:57:00,1.42155,1.42185,1.4213,1.42135,99800000.0
2009-01-28 22:58:00,1.42165,1.42165,1.42145,1.42145,28000000.0
2009-01-28 22:59:00,1.42145,1.42145,1.4206,1.4206,206200000.0
2009-01-28 23:00:00,1.42065,1.42065,1.4189,1.42025,169000000.0
2009-01-28 23:01:00,1.4201,1.4203,1.4201,1.42025,24000000.0
2009-01-28 23:02:00,1.42025,1.4212,1.4202,1.4211,38800000.0
2009-01-28 23:03:00,1.4211,1.42125,1.4208,1.4209,119200000.0
2009-01-28 23:04:00,1.4209,1.4212,1.4209,1.42105,33200000.0
2009-01-28 23:05:00,1.42115,1.4212,1.42105,1.4212,78600000.0
2009-01-28 23:06:00,1.4212,1.4212,1.42085,1.42095,8400000.0
2009-01-28 23:07:00,1.42095,1.4211,1.4206,1.421,74200000.0
2009-01-28 23:08:00,1.421,1.42105,1.42075,1.42105,105200000.0
2009-01-28 23:09:00,1.42095,1.42125,1.42095,1.42125,118400000.0
2009-01-28 23:10:00,1.42085,1.42095,1.42075,1.42075,29600000.0
2009-01-28 23:11:00,1.42075,1.42085,1.42075,1.4208,42400000.0
2009-01-28 23:12:00,1.4208,1.421,1.42075,1.42085,140000000.0
2009-01-28 23:13:00,1.421,1.42145,1.42095,1.4212,107600000.0
2009-01-28 23:14:00,1.4213,1.4219,1.4213,1.4216,35000000.0
2009-01-28 23:15:00,1.4216,1.4216,1.42135,1.42135,52600000.0
2009-01-28 23:16:00,1.42135,1.42135,1.4211,1.42125,110000000.0
2009-01-28 23:17:00,1.42125,1.4213,1.4212,1.4213,30800000.0
2009-01-28 23:18:00,1.42125,1.42125,1.42115,1.42125,14000000.0
2009-01-28 23:19:00,1.42125,1.4213,1.4212,1.4212,13200000.0
2009-01-28 23:20:00,1.42115,1.42115,1.4211,1.4211,3200000.0
2009-01-28 23:21:00,1.42105,1.42105,1.42105,1.42105,12600000.0
2009-01-28 23:22:00,1.42105,1.4213,1.42105,1.4213,29000000.0
2009-01-28 23:23:00,1.4213,1.42185,1.4213,1.4215,25200000.0
2009-01-28 23:24:00,1.4215,1.4215,1.42145,1.42145,9000000.0
2009-01-28 23:25:00,1.4215,1.4217,1.42125,1.42125,94200000.0
2009-01-28 23:26:00,1.42125,1.4215,1.4212,1.4215,93200000.0
2009-01-28 23:27:00,1.4215,1.4215,1.42135,1.4215,73000000.0
2009-01-28 23:28:00,1.42175,1.4227,1.4215,1.42235,201100000.0
2009-01-28 23:29:00,1.42235,1.4233,1.42235,1.42315,237800000.0
2009-01-28 23:30:00,1.42245,1.4232,1.42245,1.42305,60200000.0
2009-01-28 23:31:00,1.42305,1.4239,1.42305,1.4238,101000000.0
2009-01-28 23:32:00,1.42385,1.42395,1.4237,1.4237,142400000.0
2009-01-28 23:33:00,1.42375,1.4244,1.42375,1.42415,239200000.0
2009-01-28 23:34:00,1.4242,1.425,1.4242,1.4243,251400000.0
2009-01-28 23:35:00,1.42425,1.42425,1.42365,1.42385,262000000.0
2009-01-28 23:36:00,1.42385,1.4242,1.42365,1.4242,129600000.0
2009-01-28 23:37:00,1.4242,1.4242,1.42395,1.4241,74400000.0
2009-01-28 23:38:00,1.4241,1.42415,1.42395,1.42395,56000000.0
2009-01-28 23:39:00,1.4241,1.4242,1.4238,1.42405,69600000.0
2009-01-28 23:40:00,1.42395,1.4246,1.42375,1.4246,213800000.0
2009-01-28 23:41:00,1.4246,1.4246,1.4236,1.4238,95200000.0
2009-01-28 23:42:00,1.4239,1.4245,1.4239,1.42445,84800000.0
2009-01-28 23:43:00,1.4244,1.4244,1.42385,1.42385,102200001.0
2009-01-28 23:44:00,1.42385,1.42395,1.42385,1.4239,41000000.0
2009-01-28 23:45:00,1.42405,1.42415,1.42395,1.42395,29600000.0
2009-01-28 23:46:00,1.42395,1.42415,1.42375,1.42415,75600000.0
2009-01-28 23:47:00,1.42415,1.42415,1.42365,1.42395,60000000.0
2009-01-28 23:48:00,1.42395,1.4242,1.42395,1.4242,76000000.0
2009-01-28 23:49:00,1.4242,1.4242,1.4239,1.4239,65600000.0
2009-01-28 23:50:00,1.4239,1.4239,1.4237,1.4237,99200000.0
2009-01-28 23:51:00,1.4237,1.42385,1.4237,1.42385,8000000.0
2009-01-28 23:52:00,1.42385,1.42385,1.42355,1.42355,74000000.0
2009-01-28 23:53:00,1.42355,1.42375,1.4235,1.42375,59000000.0
2009-01-28 23:54:00,1.4238,1.4238,1.4224,1.42355,125600000.0
2009-01-28 23:55:00,1.42355,1.4244,1.42335,1.4244,131000000.0
2009-01-28 23:56:00,1.4244,1.4245,1.4244,1.4245,50400000.0
2009-01-28 23:57:00,1.4245,1.42475,1.4245,1.42475,61600000.0
2009-01-28 23:58:00,1.4246,1.4252,1.4245,1.4252,238800000.0
2009-01-28 23:59:00,1.4253,1.4253,1.42455,1.42465,91300001.0
2009-01-29 00:00:00,1.4239,1.42425,1.42345,1.42355,129400000.0
2009-01-29 00:01:00,1.4238,1.424,1.42345,1.42355,18800000.0
2009-01-29 00:02:00,1.42355,1.4237,1.4232,1.42365,45800000.0
2009-01-29 00:03:00,1.4237,1.42385,1.4237,1.42385,17400000.0
2009-01-29 00:04:00,1.42385,1.42525,1.42385,1.42525,26000000.0
2009-01-29 00:05:00,1.4252,1.4252,1.4252,1.4252,4000000.0
2009-01-29 00:06:00,1.42535,1.42555,1.42535,1.42555,20000000.0
2009-01-29 00:07:00,1.42577,1.42586,1.42569,1.42572,14800000.0
2009-01-29 00:08:00,1.42555,1.42555,1.42555,1.42555,4000000.0
2009-01-29 00:09:00,1.42555,1.42685,1.4254,1.4265,76800000.0
2009-01-29 00:10:00,1.4264,1.4267,1.42625,1.4265,40600000.0
2009-01-29 00:11:00,1.4265,1.4268,1.4265,1.4268,65800000.0
2009-01-29 00:12:00,1.4268,1.427,1.42655,1.42665,50600000.0
2009-01-29 00:13:00,1.42665,1.4268,1.42665,1.42675,9000000.0
2009-01-29 00:14:00,1.427,1.42715,1.4268,1.4268,19800000.0
2009-01-29 00:15:00,1.4268,1.42715,1.4268,1.42715,4200000.0
2009-01-29 00:16:00,1.42715,1.42715,1.42545,1.4258,38600000.0
2009-01-29 00:17:00,1.42585,1.42595,1.4257,1.42595,19400000.0
2009-01-29 00:18:00,1.42595,1.42595,1.4259,1.42595,17800000.0
2009-01-29 00:19:00,1.42595,1.42595,1.42505,1.42565,74400000.0
2009-01-29 00:20:00,1.42565,1.42565,1.42565,1.42565,24000000.0
2009-01-29 00:21:00,1.42565,1.42565,1.42565,1.42565,9600000.0
2009-01-29 00:22:00,1.42565,1.42615,1.42565,1.42615,15400000.0
2009-01-29 00:23:00,1.42575,1.42575,1.4243,1.4252,93600000.0
2009-01-29 00:24:00,1.4252,1.4253,1.4252,1.4253,16800000.0
2009-01-29 00:25:00,1.4253,1.4253,1.4253,1.4253,21400000.0
2009-01-29 00:26:00,1.4253,1.42605,1.4253,1.42605,21000000.0
2009-01-29 00:27:00,1.4262,1.42655,1.42585,1.42605,33400000.0
2009-01-29 00:28:00,1.4257,1.42575,1.42525,1.42525,29800000.0
2009-01-29 00:29:00,1.42535,1.42535,1.42535,1.42535,4800000.0
2009-01-29 00:30:00,1.4255,1.4255,1.42535,1.42535,46400000.0
2009-01-29 00:31:00,1.42535,1.42535,1.42525,1.42525,42200000.0
2009-01-29 00:32:00,1.4252,1.4262,1.4252,1.4262,21400000.0
2009-01-29 00:33:00,1.42635,1.4264,1.4255,1.42635,42600000.0
2009-01-29 00:34:00,1.42655,1.42655,1.4258,1.42595,46600000.0
2009-01-29 00:35:00,1.426,1.4267,1.426,1.42665,35000000.0
2009-01-29 00:36:00,1.42665,1.42665,1.42635,1.42655,10600000.0
2009-01-29 00:37:00,1.4265,1.42655,1.42635,1.42635,4400000.0
2009-01-29 00:38:00,1.42625,1.4264,1.4262,1.4262,19600000.0
2009-01-29 00:39:00,1.42625,1.42625,1.4261,1.4261,3000000.0
2009-01-29 00:40:00,1.42605,1.4261,1.42535,1.42535,32200000.0
2009-01-29 00:41:00,1.42545,1.42615,1.42535,1.42605,37400000.0
2009-01-29 00:42:00,1.42605,1.42605,1.42555,1.42555,17600000.0
2009-01-29 00:43:00,1.42565,1.4258,1.4254,1.4254,18800000.0
2009-01-29 00:44:00,1.4255,1.4255,1.4254,1.4254,8800000.0
2009-01-29 00:45:00,1.42555,1.42575,1.4254,1.42575,14200000.0
2009-01-29 00:46:00,1.42555,1.42555,1.42545,1.42555,11400000.0
2009-01-29 00:47:00,1.42555,1.42555,1.425,1.425,18200000.0
2009-01-29 00:48:00,1.4251,1.4253,1.42455,1.42465,51400000.0
2009-01-29 00:49:00,1.42465,1.42465,1.4244,1.4244,13200000.0
2009-01-29 00:50:00,1.4246,1.4246,1.4244,1.4244,19600000.0
2009-01-29 00:51:00,1.4245,1.42455,1.4243,1.42445,17600000.0
2009-01-29 00:52:00,1.42426,1.42437,1.42419,1.42428,28800000.0
2009-01-29 00:53:00,1.42465,1.4247,1.42465,1.4247,5800000.0
2009-01-29 00:54:00,1.4248,1.4248,1.42425,1.42465,135400000.0
2009-01-29 00:55:00,1.42465,1.42505,1.4246,1.42505,85600000.0
2009-01-29 00:56:00,1.4252,1.4252,1.4252,1.4252,10000000.0
2009-01-29 00:57:00,1.4252,1.4252,1.4246,1.4251,59000000.0
2009-01-29 00:58:00,1.42505,1.42555,1.42435,1.42435,86000000.0
2009-01-29 00:59:00,1.4245,1.42485,1.42405,1.4246,39400000.0
2009-01-29 01:00:00,1.42405,1.42405,1.42405,1.42405,1000000.0
2009-01-29 01:01:00,1.42415,1.4245,1.42415,1.4245,18800000.0
2009-01-29 01:02:00,1.42435,1.42435,1.4241,1.4242,10200000.0
2009-01-29 01:03:00,1.42415,1.4243,1.42415,1.4243,32400000.0
2009-01-29 01:04:00,1.42415,1.42415,1.4234,1.4234,17200000.0
2009-01-29 01:05:00,1.4236,1.42405,1.4236,1.42405,26200000.0
2009-01-29 01:06:00,1.42395,1.42395,1.42395,1.42395,5800000.0
2009-01-29 01:07:00,1.42367,1.42391,1.42361,1.42379,167000000.0
2009-01-29 01:08:00,1.4238,1.42391,1.42369,1.42391,40000000.0
2009-01-29 01:09:00,1.42395,1.42405,1.4234,1.42405,39600000.0
2009-01-29 01:10:00,1.42425,1.42425,1.42375,1.42395,66400000.0
2009-01-29 01:11:00,1.4239,1.42415,1.4239,1.42415,10000000.0
2009-01-29 01:12:00,1.42425,1.42425,1.42425,1.42425,1000000.0
2009-01-29 01:13:00,1.42415,1.4243,1.42405,1.4243,18600000.0
2009-01-29 01:14:00,1.4242,1.4242,1.4242,1.4242,1600000.0
2009-01-29 01:15:00,1.42411,1.42423,1.42392,1.42392,63000000.0
2009-01-29 01:16:00,1.42455,1.4247,1.4245,1.42465,9000000.0
2009-01-29 01:17:00,1.42465,1.42485,1.4245,1.42485,23200000.0
2009-01-29 01:18:00,1.42435,1.4252,1.42435,1.425,21600000.0
2009-01-29 01:19:00,1.425,1.425,1.4243,1.4244,44600000.0
2009-01-29 01:20:00,1.4244,1.42485,1.4244,1.42475,29000000.0
2009-01-29 01:21:00,1.42475,1.42475,1.4243,1.42455,18800000.0
2009-01-29 01:22:00,1.4243,1.42455,1.42395,1.4242,66600000.0
2009-01-29 01:23:00,1.42415,1.42425,1.42405,1.42425,32600000.0
2009-01-29 01:24:00,1.4242,1.42475,1.4242,1.42475,29000000.0
2009-01-29 01:25:00,1.4244,1.42455,1.4244,1.42455,20400000.0
2009-01-29 01:26:00,1.42455,1.42455,1.42455,1.42455,8000000.0
2009-01-29 01:27:00,1.4245,1.42455,1.4245,1.42455,5800000.0
2009-01-29 01:28:00,1.42445,1.42445,1.42425,1.42425,33600000.0
2009-01-29 01:29:00,1.4243,1.4243,1.42425,1.4243,10200000.0
2009-01-29 01:30:00,1.42435,1.42445,1.42405,1.42435,31400000.0
2009-01-29 01:31:00,1.4244,1.4244,1.42435,1.42435,2000000.0
2009-01-29 01:32:00,1.4244,1.4252,1.4244,1.4248,196600000.0
2009-01-29 01:33:00,1.4248,1.4248,1.4235,1.42405,131400000.0
2009-01-29 01:34:00,1.42405,1.42405,1.42205,1.42205,128400000.0
2009-01-29 01:35:00,1.42195,1.42255,1.42185,1.42195,246200000.0
2009-01-29 01:36:00,1.4217,1.42215,1.42095,1.4213,232600000.0
2009-01-29 01:37:00,1.4213,1.42145,1.42115,1.42125,97800000.0
2009-01-29 01:38:00,1.42125,1.42125,1.4212,1.4212,29000000.0
2009-01-29 01:39:00,1.4212,1.42125,1.42055,1.42065,195600000.0
2009-01-29 01:40:00,1.42065,1.4209,1.42065,1.4209,35800000.0
2009-01-29 01:41:00,1.4209,1.4212,1.4202,1.42045,160600000.0
2009-01-29 01:42:00,1.42045,1.42075,1.42005,1.4201,144400000.0
2009-01-29 01:43:00,1.42015,1.42085,1.42015,1.4206,294200000.0
2009-01-29 01:44:00,1.42065,1.42225,1.42035,1.4221,148200000.0
2009-01-29 01:45:00,1.42195,1.42195,1.4215,1.4218,13400000.0
2009-01-29 01:46:00,1.422,1.42215,1.42045,1.4213,82200000.0
2009-01-29 01:47:00,1.4213,1.42135,1.42085,1.4211,104800000.0
2009-01-29 01:48:00,1.4211,1.4212,1.42095,1.42095,32000000.0
2009-01-29 01:49:00,1.4209,1.4211,1.4209,1.4211,25000000.0
2009-01-29 01:50:00,1.4211,1.42125,1.421,1.42125,57200000.0
2009-01-29 01:51:00,1.42125,1.42175,1.42115,1.42155,60200000.0
2009-01-29 01:52:00,1.42155,1.42155,1.42145,1.42155,17000000.0
2009-01-29 01:53:00,1.421,1.42185,1.421,1.4217,92800000.0
2009-01-29 01:54:00,1.4217,1.42245,1.42155,1.42245,41800000.0
2009-01-29 01:55:00,1.42235,1.42235,1.42215,1.4222,20400000.0
2009-01-29 01:56:00,1.4221,1.42215,1.4221,1.42215,7000000.0
2009-01-29 01:57:00,1.42195,1.42195,1.42195,1.42195,6400000.0
2009-01-29 01:58:00,1.4221,1.42225,1.4221,1.42225,9000000.0
2009-01-29 01:59:00,1.42235,1.4227,1.4222,1.4227,34200000.0
2009-01-29 02:00:00,1.4227,1.4227,1.422,1.42215,28000000.0
2009-01-29 02:01:00,1.42235,1.42235,1.42195,1.4222,21400000.0
2009-01-29 02:02:00,1.42195,1.4222,1.42195,1.4222,12200000.0
2009-01-29 02:03:00,1.4222,1.4223,1.42195,1.4223,9000000.0
2009-01-29 02:04:00,1.4223,1.4228,1.42215,1.4224,69800000.0
2009-01-29 02:05:00,1.42235,1.42285,1.42235,1.42285,28600000.0
2009-01-29 02:06:00,1.42285,1.4229,1.42275,1.42285,18000000.0
2009-01-29 02:07:00,1.42285,1.42285,1.42195,1.4224,39800000.0
2009-01-29 02:08:00,1.4225,1.4226,1.4225,1.4226,3200000.0
2009-01-29 02:09:00,1.4225,1.4225,1.4225,1.4225,6400000.0
2009-01-29 02:10:00,1.4225,1.4226,1.4225,1.4226,20800000.0
2009-01-29 02:11:00,1.4226,1.4228,1.4226,1.4228,29800000.0
2009-01-29 02:12:00,1.4227,1.4228,1.4226,1.4226,15800000.0
2009-01-29 02:13:00,1.4226,1.4226,1.4225,1.4226,30600000.0
2009-01-29 02:14:00,1.4226,1.4226,1.4226,1.4226,2400000.0
2009-01-29 02:15:00,1.4226,1.4226,1.4226,1.4226,5200000.0
2009-01-29 02:16:00,1.4226,1.4226,1.4226,1.4226,15200000.0
2009-01-29 02:17:00,1.4228,1.423,1.4226,1.4226,66800000.0
2009-01-29 02:18:00,1.4226,1.4226,1.4225,1.4225,28600000.0
2009-01-29 02:19:00,1.4225,1.4226,1.4225,1.42255,68600000.0
2009-01-29 02:20:00,1.42255,1.4227,1.4225,1.42255,41000000.0
2009-01-29 02:21:00,1.42255,1.4227,1.42245,1.4226,46000000.0
2009-01-29 02:22:00,1.42265,1.42265,1.4225,1.42255,21500000.0
2009-01-29 02:23:00,1.42255,1.4227,1.42255,1.4227,19400000.0
2009-01-29 02:24:00,1.4227,1.42275,1.4226,1.4226,82400000.0
2009-01-29 02:25:00,1.42265,1.42315,1.42265,1.42285,45400000.0
2009-01-29 02:26:00,1.42285,1.42285,1.42265,1.42265,70000000.0
2009-01-29 02:27:00,1.4227,1.42275,1.4226,1.42275,57200000.0
2009-01-29 02:28:00,1.42275,1.42275,1.4226,1.4226,76600000.0
2009-01-29 02:29:00,1.42255,1.42275,1.42255,1.42275,10000000.0
2009-01-29 02:30:00,1.42275,1.42275,1.42265,1.42275,14100000.0
2009-01-29 02:31:00,1.42275,1.42275,1.4224,1.42265,11800000.0
2009-01-29 02:32:00,1.42265,1.4227,1.42265,1.42265,45000000.0
2009-01-29 02:33:00,1.42265,1.42295,1.42265,1.42295,105200000.0
2009-01-29 02:34:00,1.42295,1.42295,1.42295,1.42295,74400000.0
2009-01-29 02:35:00,1.42295,1.4231,1.42295,1.42295,57200000.0
2009-01-29 02:36:00,1.42295,1.423,1.42275,1.42295,228000000.0
2009-01-29 02:37:00,1.42295,1.42295,1.42295,1.42295,88000000.0
2009-01-29 02:38:00,1.42285,1.42285,1.4225,1.4225,92200000.0
2009-01-29 02:39:00,1.4225,1.42285,1.42235,1.42275,198800000.0
2009-01-29 02:40:00,1.42275,1.42325,1.4226,1.42265,85600000.0
2009-01-29 02:41:00,1.42265,1.42275,1.4222,1.42245,166800000.0
2009-01-29 02:42:00,1.42245,1.42245,1.42115,1.42115,162000000.0
2009-01-29 02:43:00,1.42115,1.42115,1.421,1.42115,61800000.0
2009-01-29 02:44:00,1.42115,1.42125,1.42115,1.42115,17000000.0
2009-01-29 02:45:00,1.42115,1.42115,1.42025,1.42025,83000000.0
2009-01-29 02:46:00,1.42055,1.42085,1.42,1.42005,104300000.0
2009-01-29 02:47:00,1.42005,1.4206,1.42005,1.42035,43400000.0
2009-01-29 02:48:00,1.4204,1.4205,1.42035,1.4204,20600000.0
2009-01-29 02:49:00,1.42035,1.4204,1.4202,1.4202,59000000.0
2009-01-29 02:50:00,1.4202,1.4202,1.4199,1.41995,24600000.0
2009-01-29 02:51:00,1.41995,1.42005,1.41985,1.41995,73000000.0
2009-01-29 02:52:00,1.41995,1.41995,1.41825,1.41855,171999999.0
2009-01-29 02:53:00,1.41865,1.41975,1.41865,1.41925,75000000.0
2009-01-29 02:54:00,1.41925,1.41925,1.4187,1.41905,50000000.0
2009-01-29 02:55:00,1.41905,1.41935,1.4187,1.41925,105200000.0
2009-01-29 02:56:00,1.41935,1.4202,1.41935,1.4202,34200000.0
2009-01-29 02:57:00,1.4202,1.4202,1.41855,1.4188,99000000.0
2009-01-29 02:58:00,1.4188,1.41905,1.4187,1.41895,63200000.0
2009-01-29 02:59:00,1.41905,1.41905,1.41845,1.4186,57000000.0
2009-01-29 03:00:00,1.4187,1.4195,1.4187,1.41925,58800000.0
2009-01-29 03:01:00,1.4191,1.4197,1.41905,1.4197,59800000.0
2009-01-29 03:02:00,1.4196,1.4196,1.41945,1.41945,13000000.0
2009-01-29 03:03:00,1.4195,1.4197,1.41935,1.41965,16200000.0
2009-01-29 03:04:00,1.41965,1.42005,1.41965,1.42005,58200000.0
2009-01-29 03:05:00,1.42005,1.42015,1.41995,1.42,14000000.0
2009-01-29 03:06:00,1.42005,1.4203,1.42005,1.4202,35800000.0
2009-01-29 03:07:00,1.42015,1.42025,1.41975,1.41985,59600000.0
2009-01-29 03:08:00,1.4198,1.42005,1.4198,1.42005,28200000.0
2009-01-29 03:09:00,1.42,1.42,1.4198,1.41995,8000000.0
2009-01-29 03:10:00,1.4199,1.42005,1.41965,1.41965,16200000.0
2009-01-29 03:11:00,1.4195,1.41965,1.4195,1.4196,67000000.0
2009-01-29 03:12:00,1.4196,1.4196,1.41865,1.4192,50000000.0
2009-01-29 03:13:00,1.4192,1.41935,1.4186,1.4187,62000000.0
2009-01-29 03:14:00,1.4186,1.4188,1.41855,1.4188,37200000.0
2009-01-29 03:15:00,1.41875,1.4188,1.41875,1.4188,14200000.0
2009-01-29 03:16:00,1.4186,1.4188,1.4186,1.4188,18200000.0
2009-01-29 03:17:00,1.4188,1.4188,1.4184,1.4184,31800000.0
2009-01-29 03:18:00,1.41845,1.41865,1.41755,1.41755,56200000.0
2009-01-29 03:19:00,1.41755,1.4192,1.41755,1.41865,145600000.0
2009-01-29 03:20:00,1.41865,1.41885,1.41855,1.4186,56400000.0
2009-01-29 03:21:00,1.41855,1.41885,1.41855,1.41865,80200000.0
2009-01-29 03:22:00,1.4186,1.41865,1.41845,1.4185,60200000.0
2009-01-29 03:23:00,1.4185,1.4189,1.4185,1.41885,35800000.0
2009-01-29 03:24:00,1.41875,1.4191,1.4186,1.4186,27600000.0
2009-01-29 03:25:00,1.4186,1.41865,1.4182,1.4182,41600000.0
2009-01-29 03:26:00,1.4182,1.4188,1.4172,1.41835,97400000.0
2009-01-29 03:27:00,1.4181,1.4182,1.4179,1.41815,17200000.0
2009-01-29 03:28:00,1.4181,1.41825,1.41805,1.41825,50200000.0
2009-01-29 03:29:00,1.41815,1.4187,1.41815,1.4185,55600000.0
2009-01-29 03:30:00,1.4185,1.4186,1.4184,1.4186,62800000.0
2009-01-29 03:31:00,1.4186,1.41895,1.4185,1.41865,35800000.0
2009-01-29 03:32:00,1.41865,1.4192,1.4186,1.41885,53400000.0
2009-01-29 03:33:00,1.41875,1.41905,1.41865,1.4188,50400000.0
2009-01-29 03:34:00,1.4188,1.4189,1.4186,1.4187,49200000.0
2009-01-29 03:35:00,1.41875,1.4194,1.41875,1.4193,65200000.0
2009-01-29 03:36:00,1.41935,1.4194,1.4192,1.4192,35600000.0
2009-01-29 03:37:00,1.4191,1.42015,1.4191,1.42005,49400000.0
2009-01-29 03:38:00,1.4201,1.4201,1.4196,1.4197,61400000.0
2009-01-29 03:39:00,1.41975,1.41995,1.4197,1.41985,21800000.0
2009-01-29 03:40:00,1.41985,1.41985,1.41945,1.41975,97000000.0
2009-01-29 03:41:00,1.41955,1.4199,1.4192,1.41985,59000000.0
2009-01-29 03:42:00,1.41985,1.42015,1.4193,1.42015,46400000.0
2009-01-29 03:43:00,1.42,1.42015,1.41915,1.42015,42000000.0
2009-01-29 03:44:00,1.42005,1.42015,1.41905,1.41905,53600000.0
2009-01-29 03:45:00,1.4193,1.41985,1.4192,1.4198,41600000.0
2009-01-29 03:46:00,1.4198,1.4204,1.4198,1.42035,34800000.0
2009-01-29 03:47:00,1.4204,1.4204,1.42,1.42015,42800000.0
2009-01-29 03:48:00,1.4201,1.42015,1.42,1.42005,35200000.0
2009-01-29 03:49:00,1.42015,1.42025,1.42015,1.42015,10000000.0
2009-01-29 03:50:00,1.42015,1.42025,1.42015,1.42025,4000000.0
2009-01-29 03:51:00,1.42025,1.42025,1.42025,1.42025,2000000.0
2009-01-29 03:52:00,1.42005,1.42025,1.42005,1.42025,26800000.0
2009-01-29 03:53:00,1.42035,1.42035,1.42025,1.42025,9000000.0
2009-01-29 03:54:00,1.42025,1.42035,1.42025,1.42025,11000000.0
2009-01-29 03:55:00,1.42025,1.42025,1.42005,1.42005,22000000.0
2009-01-29 03:56:00,1.4201,1.4204,1.4201,1.42025,26200000.0
2009-01-29 03:57:00,1.42015,1.42015,1.42015,1.42015,6800000.0
2009-01-29 03:58:00,1.42015,1.42015,1.42015,1.42015,20400000.0
2009-01-29 03:59:00,1.42015,1.42015,1.42015,1.42015,11000000.0
2009-01-29 04:00:00,1.42015,1.42035,1.42015,1.42035,10200000.0
2009-01-29 04:01:00,1.42025,1.42035,1.42015,1.4202,43000000.0
2009-01-29 04:02:00,1.42015,1.42025,1.41935,1.41935,62800000.0
2009-01-29 04:03:00,1.4193,1.41955,1.4193,1.41935,11200000.0
2009-01-29 04:04:00,1.41935,1.41935,1.4191,1.4191,9000000.0
2009-01-29 04:05:00,1.41915,1.4195,1.41915,1.41935,25400000.0
2009-01-29 04:06:00,1.41925,1.41925,1.41925,1.41925,1600000.0
2009-01-29 04:07:00,1.41925,1.41935,1.41925,1.41925,16200000.0
2009-01-29 04:08:00,1.41925,1.41945,1.4192,1.41945,46600000.0
2009-01-29 04:09:00,1.41912,1.41945,1.41909,1.41909,39800000.0
2009-01-29 04:10:00,1.4194,1.4194,1.4188,1.41895,80000000.0
2009-01-29 04:11:00,1.4189,1.41895,1.4186,1.4188,48000000.0
2009-01-29 04:12:00,1.4188,1.4189,1.41865,1.41865,27000000.0
2009-01-29 04:13:00,1.4186,1.4187,1.4186,1.41865,5000000.0
2009-01-29 04:14:00,1.4187,1.4189,1.4186,1.4186,19400000.0
2009-01-29 04:15:00,1.4187,1.4189,1.4184,1.4187,44600000.0
2009-01-29 04:16:00,1.41875,1.41875,1.41845,1.41845,69200000.0
2009-01-29 04:17:00,1.4184,1.41845,1.4181,1.4181,102000000.0
2009-01-29 04:18:00,1.4181,1.4186,1.4179,1.4186,89000000.0
2009-01-29 04:19:00,1.4185,1.4186,1.41815,1.4184,11800000.0
2009-01-29 04:20:00,1.4184,1.4186,1.4183,1.4185,268000000.0
2009-01-29 04:21:00,1.4186,1.4189,1.41825,1.4189,80800000.0
2009-01-29 04:22:00,1.41885,1.41885,1.41845,1.4187,24600000.0
2009-01-29 04:23:00,1.4186,1.4186,1.4186,1.4186,5800000.0
2009-01-29 04:24:00,1.41855,1.4186,1.4178,1.41795,99400000.0
2009-01-29 04:25:00,1.41805,1.41805,1.4179,1.41795,16600000.0
2009-01-29 04:26:00,1.41795,1.41795,1.41795,1.41795,33600000.0
2009-01-29 04:27:00,1.4179,1.4179,1.4176,1.41775,19800000.0
2009-01-29 04:28:00,1.4173,1.41745,1.41685,1.4171,106800000.0
2009-01-29 04:29:00,1.41705,1.4171,1.4144,1.4165,292000000.0
2009-01-29 04:30:00,1.4165,1.4167,1.41605,1.41625,164200000.0
2009-01-29 04:31:00,1.41625,1.4163,1.416,1.4163,97000000.0
2009-01-29 04:32:00,1.4163,1.4166,1.41615,1.4165,39800000.0
2009-01-29 04:33:00,1.4165,1.41795,1.4165,1.41725,226800000.0
2009-01-29 04:34:00,1.41725,1.41725,1.4165,1.4165,72000000.0
2009-01-29 04:35:00,1.41655,1.41685,1.41655,1.41685,31800000.0
2009-01-29 04:36:00,1.41685,1.41685,1.41635,1.41645,40800000.0
2009-01-29 04:37:00,1.41645,1.4166,1.41615,1.41625,133600000.0
2009-01-29 04:38:00,1.4163,1.4168,1.4163,1.41675,161800000.0
2009-01-29 04:39:00,1.41685,1.4172,1.4165,1.4172,122400000.0
2009-01-29 04:40:00,1.4172,1.4172,1.4171,1.4172,100800000.0
2009-01-29 04:41:00,1.4172,1.4172,1.4169,1.417,111200000.0
2009-01-29 04:42:00,1.41682,1.41686,1.41657,1.4168,212000000.0
2009-01-29 04:43:00,1.417,1.417,1.41665,1.41665,112000000.0
2009-01-29 04:44:00,1.41665,1.4167,1.4165,1.4166,206400000.0
2009-01-29 04:45:00,1.4167,1.4167,1.4161,1.4162,200800000.0
2009-01-29 04:46:00,1.41625,1.4164,1.41625,1.41625,92800000.0
2009-01-29 04:47:00,1.4164,1.4169,1.4164,1.4168,55800000.0
2009-01-29 04:48:00,1.4167,1.4167,1.4165,1.4165,50000000.0
2009-01-29 04:49:00,1.4165,1.4167,1.4164,1.4165,238400000.0
2009-01-29 04:50:00,1.4166,1.41755,1.41655,1.4171,303600000.0
2009-01-29 04:51:00,1.4173,1.41755,1.41705,1.4175,221000000.0
2009-01-29 04:52:00,1.4175,1.4175,1.4172,1.41735,136800000.0
2009-01-29 04:53:00,1.4173,1.4173,1.41705,1.4172,86400000.0
2009-01-29 04:54:00,1.4173,1.41785,1.4172,1.4172,162200000.0
2009-01-29 04:55:00,1.4172,1.4173,1.41715,1.4173,68800000.0
2009-01-29 04:56:00,1.41745,1.4175,1.4173,1.4173,52800000.0
2009-01-29 04:57:00,1.4173,1.4173,1.41695,1.4171,202200000.0
2009-01-29 04:58:00,1.4171,1.4171,1.4165,1.417,197200000.0
2009-01-29 04:59:00,1.417,1.4172,1.41695,1.4171,54400000.0
2009-01-29 05:00:00,1.4171,1.4171,1.4171,1.4171,4800000.0
2009-01-29 05:01:00,1.41715,1.41745,1.41715,1.41745,42200000.0
2009-01-29 05:02:00,1.41745,1.41745,1.4171,1.4171,39000000.0
2009-01-29 05:03:00,1.4171,1.4171,1.4171,1.4171,9600000.0
2009-01-29 05:04:00,1.4171,1.4171,1.4171,1.4171,11600000.0
2009-01-29 05:05:00,1.4173,1.4173,1.41725,1.41725,19200000.0
2009-01-29 05:06:00,1.41725,1.41725,1.41725,1.41725,9600000.0
2009-01-29 05:07:00,1.4172,1.4174,1.4172,1.4174,28800000.0
2009-01-29 05:08:00,1.4174,1.41755,1.41725,1.41725,51200000.0
2009-01-29 05:09:00,1.41745,1.41815,1.41745,1.41775,110200000.0
2009-01-29 05:10:00,1.4179,1.4187,1.4179,1.4187,148600000.0
2009-01-29 05:11:00,1.4187,1.4187,1.4181,1.4181,52800000.0
2009-01-29 05:12:00,1.41785,1.41807,1.41777,1.41795,150000000.0
2009-01-29 05:13:00,1.4181,1.4181,1.41775,1.41775,40000000.0
2009-01-29 05:14:00,1.41775,1.41775,1.4165,1.4165,102400000.0
2009-01-29 05:15:00,1.4165,1.418,1.4165,1.41785,193800000.0
2009-01-29 05:16:00,1.41785,1.4184,1.41785,1.41805,136000000.0
2009-01-29 05:17:00,1.4181,1.4181,1.4176,1.4176,20800000.0
2009-01-29 05:18:00,1.41765,1.41765,1.41765,1.41765,35200000.0
2009-01-29 05:19:00,1.41775,1.4183,1.41775,1.4183,84400000.0
2009-01-29 05:20:00,1.4183,1.4183,1.41825,1.41825,9600000.0
2009-01-29 05:21:00,1.41825,1.4189,1.41825,1.41885,88200000.0
2009-01-29 05:22:00,1.4189,1.4189,1.41885,1.41885,34600000.0
2009-01-29 05:23:00,1.41885,1.41885,1.41835,1.4186,155000000.0
2009-01-29 05:24:00,1.4187,1.4187,1.4187,1.4187,4800000.0
2009-01-29 05:25:00,1.4187,1.4187,1.4187,1.4187,4800000.0
2009-01-29 05:26:00,1.4187,1.4187,1.4186,1.4186,26600000.0
2009-01-29 05:27:00,1.4186,1.41865,1.4186,1.4186,32600000.0
2009-01-29 05:28:00,1.4186,1.4187,1.4186,1.4187,46200000.0
2009-01-29 05:29:00,1.4186,1.41905,1.41835,1.41835,61600000.0
2009-01-29 05:30:00,1.4185,1.4185,1.4185,1.4185,12200000.0
2009-01-29 05:31:00,1.4185,1.4185,1.41815,1.41815,81000000.0
2009-01-29 05:32:00,1.41815,1.41815,1.418,1.418,28800000.0
2009-01-29 05:33:00,1.418,1.418,1.41735,1.41755,68000000.0
2009-01-29 05:34:00,1.41755,1.41755,1.41745,1.41745,35400000.0
2009-01-29 05:35:00,1.41745,1.4178,1.41745,1.41775,41600000.0
2009-01-29 05:36:00,1.41775,1.418,1.41775,1.41795,72000000.0
2009-01-29 05:37:00,1.41795,1.418,1.4172,1.4172,264000000.0
2009-01-29 05:38:00,1.4172,1.41725,1.4172,1.41725,131200000.0
2009-01-29 05:39:00,1.4172,1.418,1.4163,1.4166,348800000.0
2009-01-29 05:40:00,1.4166,1.418,1.4164,1.41785,190800000.0
2009-01-29 05:41:00,1.41805,1.41805,1.4167,1.4178,159200000.0
2009-01-29 05:42:00,1.4178,1.4178,1.41775,1.41775,38400000.0
2009-01-29 05:43:00,1.4177,1.4177,1.4167,1.4175,185000000.0
2009-01-29 05:44:00,1.41735,1.41735,1.4172,1.41725,59200000.0
2009-01-29 05:45:00,1.4172,1.41725,1.4172,1.41725,43200000.0
2009-01-29 05:46:00,1.41725,1.41735,1.41725,1.41735,24400000.0
2009-01-29 05:47:00,1.41735,1.41775,1.41735,1.41775,54800000.0
2009-01-29 05:48:00,1.4178,1.41815,1.4178,1.41815,42000000.0
2009-01-29 05:49:00,1.41795,1.41825,1.4176,1.4181,206000000.0
2009-01-29 05:50:00,1.41805,1.41815,1.4179,1.41795,124800000.0
2009-01-29 05:51:00,1.418,1.41805,1.4176,1.418,311000002.0
2009-01-29 05:52:00,1.418,1.41805,1.41785,1.41805,94400000.0
2009-01-29 05:53:00,1.41785,1.41785,1.41775,1.41775,22400000.0
2009-01-29 05:54:00,1.41775,1.41795,1.41775,1.41795,119600000.0
2009-01-29 05:55:00,1.41795,1.41795,1.41795,1.41795,44000000.0
2009-01-29 05:56:00,1.41785,1.41785,1.41765,1.41765,77800000.0
2009-01-29 05:57:00,1.41765,1.41765,1.4168,1.4168,282000000.0
2009-01-29 05:58:00,1.4168,1.4168,1.415,1.4151,315000000.0
2009-01-29 05:59:00,1.4151,1.41545,1.41505,1.4153,212600000.0
2009-01-29 06:00:00,1.4153,1.4153,1.41515,1.41515,66400000.0
2009-01-29 06:01:00,1.41515,1.41715,1.41515,1.4163,199000000.0
2009-01-29 06:02:00,1.4163,1.4166,1.41625,1.4166,67400000.0
2009-01-29 06:03:00,1.4166,1.4166,1.4162,1.4163,88200000.0
2009-01-29 06:04:00,1.4163,1.4166,1.41605,1.4166,83800000.0
2009-01-29 06:05:00,1.4167,1.4168,1.4166,1.4167,36200000.0
2009-01-29 06:06:00,1.4167,1.4168,1.4166,1.41675,30200000.0
2009-01-29 06:07:00,1.417,1.4172,1.417,1.417,26000000.0
2009-01-29 06:08:00,1.4171,1.4171,1.417,1.4171,19200000.0
2009-01-29 06:09:00,1.4171,1.4171,1.4168,1.4168,96000000.0
2009-01-29 06:10:00,1.4168,1.4168,1.41515,1.4155,217600000.0
2009-01-29 06:11:00,1.4154,1.4154,1.4139,1.41445,195600000.0
2009-01-29 06:12:00,1.41445,1.4151,1.41425,1.41465,69800000.0
2009-01-29 06:13:00,1.41465,1.4152,1.4146,1.41475,79800000.0
2009-01-29 06:14:00,1.4148,1.415,1.41445,1.4146,109400000.0
2009-01-29 06:15:00,1.4146,1.4152,1.41435,1.41505,162200000.0
2009-01-29 06:16:00,1.41505,1.4152,1.41425,1.4152,196100000.0
2009-01-29 06:17:00,1.4153,1.41635,1.41495,1.416,247880000.0
2009-01-29 06:18:00,1.416,1.416,1.41545,1.4156,112900000.0
2009-01-29 06:19:00,1.41565,1.41575,1.4152,1.4152,77800000.0
2009-01-29 06:20:00,1.4152,1.4157,1.41475,1.41565,50400000.0
2009-01-29 06:21:00,1.41565,1.41565,1.4143,1.4147,81400000.0
2009-01-29 06:22:00,1.4147,1.415,1.41215,1.41215,172300000.0
2009-01-29 06:23:00,1.41215,1.41275,1.41175,1.41265,144000000.0
2009-01-29 06:24:00,1.41255,1.4127,1.4121,1.41265,82880000.0
2009-01-29 06:25:00,1.4126,1.4137,1.4126,1.41305,195680000.0
2009-01-29 06:26:00,1.41315,1.41385,1.413,1.41365,142000000.0
2009-01-29 06:27:00,1.41375,1.41395,1.41355,1.41365,144600000.0
2009-01-29 06:28:00,1.4137,1.4139,1.4136,1.4139,39800000.0
2009-01-29 06:29:00,1.41395,1.41435,1.41395,1.41415,94600000.0
2009-01-29 06:30:00,1.41415,1.41435,1.41355,1.41355,186600002.0
2009-01-29 06:31:00,1.41355,1.41365,1.4132,1.4133,55200000.0
2009-01-29 06:32:00,1.41325,1.4135,1.4131,1.41345,43600000.0
2009-01-29 06:33:00,1.41345,1.41355,1.41335,1.4134,16600000.0
2009-01-29 06:34:00,1.41355,1.41375,1.4134,1.4134,21200000.0
2009-01-29 06:35:00,1.41335,1.4145,1.41335,1.4144,56000000.0
2009-01-29 06:36:00,1.41445,1.41445,1.4137,1.4139,63200000.0
2009-01-29 06:37:00,1.4139,1.41395,1.4131,1.4132,27400000.0
2009-01-29 06:38:00,1.4132,1.4132,1.4122,1.4126,38400000.0
2009-01-29 06:39:00,1.4126,1.41325,1.41215,1.41325,56000000.0
2009-01-29 06:40:00,1.41315,1.41345,1.41295,1.41345,77200000.0
2009-01-29 06:41:00,1.4131,1.4139,1.4131,1.41315,29400000.0
2009-01-29 06:42:00,1.41345,1.4137,1.4131,1.41335,50600000.0
2009-01-29 06:43:00,1.41355,1.4139,1.41315,1.4133,57000000.0
2009-01-29 06:44:00,1.4133,1.4139,1.4131,1.41375,34000000.0
2009-01-29 06:45:00,1.41375,1.41395,1.41365,1.41395,27000000.0
2009-01-29 06:46:00,1.41395,1.4148,1.41375,1.4145,63800000.0
2009-01-29 06:47:00,1.4145,1.41535,1.41415,1.41535,71200000.0
2009-01-29 06:48:00,1.41535,1.41695,1.41535,1.41665,54400000.0
2009-01-29 06:49:00,1.41665,1.41745,1.4153,1.4163,101000000.0
2009-01-29 06:50:00,1.41635,1.41665,1.4162,1.4166,101200000.0
2009-01-29 06:51:00,1.4166,1.4167,1.4164,1.41645,31800000.0
2009-01-29 06:52:00,1.41645,1.4167,1.4163,1.41655,28400000.0
2009-01-29 06:53:00,1.41655,1.41655,1.41635,1.41635,6000000.0
2009-01-29 06:54:00,1.4163,1.4167,1.4162,1.41635,38000000.0
2009-01-29 06:55:00,1.4163,1.41655,1.4163,1.41635,20000000.0
2009-01-29 06:56:00,1.4164,1.4164,1.41605,1.41605,60000000.0
2009-01-29 06:57:00,1.41605,1.41625,1.41605,1.41625,2600000.0
2009-01-29 06:58:00,1.41615,1.4162,1.41585,1.4162,26800000.0
2009-01-29 06:59:00,1.41585,1.4159,1.4151,1.4153,29600000.0
2009-01-29 07:00:00,1.4153,1.4154,1.4153,1.4153,12800000.0
2009-01-29 07:01:00,1.4153,1.4153,1.4148,1.41485,53800000.0
2009-01-29 07:02:00,1.41485,1.41515,1.41425,1.4143,68000000.0
2009-01-29 07:03:00,1.4143,1.4147,1.41425,1.4147,42000000.0
2009-01-29 07:04:00,1.4148,1.4153,1.41465,1.4152,75200000.0
2009-01-29 07:05:00,1.4152,1.4152,1.41455,1.41455,19200000.0
2009-01-29 07:06:00,1.4146,1.41495,1.4145,1.41455,43800000.0
2009-01-29 07:07:00,1.4145,1.41485,1.4141,1.4142,92200000.0
2009-01-29 07:08:00,1.4142,1.4143,1.4142,1.41425,35800000.0
2009-01-29 07:09:00,1.4143,1.4145,1.41415,1.4143,34000000.0
2009-01-29 07:10:00,1.4143,1.4146,1.4143,1.41455,17000000.0
2009-01-29 07:11:00,1.41465,1.4152,1.41465,1.4152,21000000.0
2009-01-29 07:12:00,1.41525,1.4153,1.415,1.4152,54000000.0
2009-01-29 07:13:00,1.4152,1.4152,1.4152,1.4152,9600000.0
2009-01-29 07:14:00,1.4152,1.4152,1.4151,1.4151,7800000.0
2009-01-29 07:15:00,1.4151,1.41515,1.4151,1.4151,14000000.0
2009-01-29 07:16:00,1.4151,1.41525,1.41495,1.415,19000000.0
2009-01-29 07:17:00,1.415,1.41565,1.415,1.41555,102000000.0
2009-01-29 07:18:00,1.41555,1.4162,1.41555,1.416,37000000.0
2009-01-29 07:19:00,1.41595,1.41595,1.41595,1.41595,1000000.0
2009-01-29 07:20:00,1.41585,1.41585,1.41585,1.41585,2000000.0
2009-01-29 07:21:00,1.41565,1.4159,1.41565,1.4159,6000000.0
2009-01-29 07:22:00,1.4159,1.4159,1.41515,1.4159,29800000.0
2009-01-29 07:23:00,1.41595,1.41595,1.41505,1.41535,102000000.0
2009-01-29 07:24:00,1.41515,1.41555,1.415,1.41545,47000000.0
2009-01-29 07:25:00,1.41555,1.41555,1.41525,1.41545,10400000.0
2009-01-29 07:26:00,1.4155,1.4157,1.4152,1.41555,43400000.0
2009-01-29 07:27:00,1.41555,1.4157,1.41535,1.41545,22200000.0
2009-01-29 07:28:00,1.41545,1.4157,1.41545,1.4156,15000000.0
2009-01-29 07:29:00,1.41565,1.41565,1.41535,1.4154,14800000.0
2009-01-29 07:30:00,1.41545,1.41635,1.41545,1.41615,53800000.0
2009-01-29 07:31:00,1.41615,1.4163,1.4158,1.4158,39600000.0
2009-01-29 07:32:00,1.41575,1.41575,1.41565,1.4157,10000000.0
2009-01-29 07:33:00,1.4157,1.41575,1.4157,1.41575,6400000.0
2009-01-29 07:34:00,1.41575,1.41575,1.41575,1.41575,1600000.0
2009-01-29 07:35:00,1.4158,1.4159,1.41515,1.4153,61000000.0
2009-01-29 07:36:00,1.41515,1.41535,1.41485,1.4149,106000000.0
2009-01-29 07:37:00,1.41485,1.41565,1.41485,1.41555,56000000.0
2009-01-29 07:38:00,1.4156,1.41565,1.4145,1.4148,175500000.0
2009-01-29 07:39:00,1.4148,1.41495,1.4146,1.41475,46200000.0
2009-01-29 07:40:00,1.41475,1.416,1.4146,1.4157,73600000.0
2009-01-29 07:41:00,1.4157,1.4157,1.41555,1.41555,14400000.0
2009-01-29 07:42:00,1.41545,1.41545,1.41465,1.41475,200600000.0
2009-01-29 07:43:00,1.41465,1.41515,1.41465,1.41475,187400000.0
2009-01-29 07:44:00,1.4148,1.41505,1.4146,1.41475,107000000.0
2009-01-29 07:45:00,1.41475,1.41475,1.41475,1.41475,28800000.0
2009-01-29 07:46:00,1.41475,1.41475,1.41475,1.41475,41600000.0
2009-01-29 07:47:00,1.41475,1.41515,1.41475,1.415,106600000.0
2009-01-29 07:48:00,1.4149,1.41495,1.41465,1.41475,48400000.0
2009-01-29 07:49:00,1.41475,1.41475,1.41395,1.4142,64800000.0
2009-01-29 07:50:00,1.4142,1.4145,1.4141,1.4141,66000000.0
2009-01-29 07:51:00,1.4141,1.41455,1.4138,1.41415,142000000.0
2009-01-29 07:52:00,1.4141,1.4141,1.41365,1.4137,33600000.0
2009-01-29 07:53:00,1.4137,1.4138,1.41315,1.4136,50600000.0
2009-01-29 07:54:00,1.4136,1.41375,1.4133,1.4134,46400000.0
2009-01-29 07:55:00,1.4134,1.41375,1.41285,1.41305,70800000.0
2009-01-29 07:56:00,1.4131,1.4132,1.41295,1.41305,60000000.0
2009-01-29 07:57:00,1.41295,1.4131,1.4127,1.4129,85000000.0
2009-01-29 07:58:00,1.41295,1.41355,1.41295,1.4134,88000000.0
2009-01-29 07:59:00,1.4134,1.4134,1.41175,1.41205,161100000.0
2009-01-29 08:00:00,1.4122,1.4125,1.41085,1.41095,143600000.0
2009-01-29 08:01:00,1.41095,1.41135,1.4105,1.41095,154400000.0
2009-01-29 08:02:00,1.41115,1.41205,1.41055,1.412,133200000.0
2009-01-29 08:03:00,1.41205,1.41255,1.41195,1.41215,127239999.0
2009-01-29 08:04:00,1.41195,1.41215,1.4111,1.4111,69200000.0
2009-01-29 08:05:00,1.4111,1.4119,1.4111,1.4119,50400000.0
2009-01-29 08:06:00,1.4119,1.41195,1.41165,1.4118,82800000.0
2009-01-29 08:07:00,1.4118,1.4118,1.41135,1.4116,38200000.0
2009-01-29 08:08:00,1.4116,1.4116,1.41055,1.41055,193480000.0
2009-01-29 08:09:00,1.41055,1.4107,1.4088,1.4107,207400000.0
2009-01-29 08:10:00,1.41085,1.4109,1.4103,1.41075,120800000.0
2009-01-29 08:11:00,1.41075,1.41145,1.4101,1.4112,134500000.0
2009-01-29 08:12:00,1.4112,1.41125,1.41065,1.41075,49600000.0
2009-01-29 08:13:00,1.41075,1.41075,1.41065,1.4107,25000000.0
2009-01-29 08:14:00,1.4107,1.4107,1.4106,1.4107,17800000.0
2009-01-29 08:15:00,1.4108,1.4117,1.4108,1.41145,100000000.0
2009-01-29 08:16:00,1.41135,1.4115,1.41115,1.4114,56400000.0
2009-01-29 08:17:00,1.4114,1.412,1.41125,1.412,98900000.0
2009-01-29 08:18:00,1.412,1.41255,1.412,1.4125,89600000.0
2009-01-29 08:19:00,1.4125,1.4129,1.4125,1.4126,78800000.0
2009-01-29 08:20:00,1.4128,1.4135,1.41275,1.41345,98200000.0
2009-01-29 08:21:00,1.41335,1.41345,1.41205,1.41245,138000000.0
2009-01-29 08:22:00,1.4125,1.41275,1.41245,1.41275,31200000.0
2009-01-29 08:23:00,1.4126,1.4126,1.4122,1.41225,53000000.0
2009-01-29 08:24:00,1.41225,1.41345,1.41225,1.41345,84200000.0
2009-01-29 08:25:00,1.4134,1.4135,1.4132,1.4133,91200000.0
2009-01-29 08:26:00,1.4133,1.4133,1.4132,1.4132,4000000.0
2009-01-29 08:27:00,1.4131,1.4132,1.41285,1.41295,38800000.0
2009-01-29 08:28:00,1.41295,1.41295,1.4128,1.41285,97600000.0
2009-01-29 08:29:00,1.41285,1.41295,1.4123,1.41285,65000000.0
2009-01-29 08:30:00,1.41285,1.41305,1.4128,1.41305,15600000.0
2009-01-29 08:31:00,1.4131,1.4131,1.41305,1.41305,14800000.0
2009-01-29 08:32:00,1.41305,1.41345,1.41305,1.41345,36200000.0
2009-01-29 08:33:00,1.4134,1.41345,1.41285,1.41285,22000000.0
2009-01-29 08:34:00,1.41285,1.4132,1.4128,1.41305,22200000.0
2009-01-29 08:35:00,1.4131,1.41365,1.4131,1.41355,58000000.0
2009-01-29 08:36:00,1.4135,1.4135,1.4135,1.4135,1000000.0
2009-01-29 08:37:00,1.41355,1.41355,1.4132,1.4132,13800000.0
2009-01-29 08:38:00,1.4134,1.4134,1.4132,1.4132,2000000.0
2009-01-29 08:39:00,1.41325,1.4133,1.41305,1.4131,29600000.0
2009-01-29 08:40:00,1.41315,1.4132,1.41315,1.41315,18400000.0
2009-01-29 08:41:00,1.41315,1.4133,1.4131,1.4132,26400000.0
2009-01-29 08:42:00,1.4132,1.4132,1.4122,1.4126,100400000.0
2009-01-29 08:43:00,1.4127,1.4129,1.41255,1.41265,89000000.0
2009-01-29 08:44:00,1.4127,1.4127,1.4123,1.4124,21600000.0
2009-01-29 08:45:00,1.4124,1.4126,1.41225,1.41245,23600000.0
2009-01-29 08:46:00,1.41235,1.4124,1.41215,1.4123,16000000.0
2009-01-29 08:47:00,1.4122,1.4124,1.4122,1.4124,40000000.0
2009-01-29 08:48:00,1.41245,1.4126,1.4123,1.4123,8000000.0
2009-01-29 08:49:00,1.4123,1.4129,1.4123,1.4127,37400000.0
2009-01-29 08:50:00,1.4127,1.4136,1.41265,1.4133,121800000.0
2009-01-29 08:51:00,1.41335,1.41355,1.41315,1.41355,36600000.0
2009-01-29 08:52:00,1.41355,1.4136,1.41335,1.41335,52000000.0
2009-01-29 08:53:00,1.4133,1.41365,1.4118,1.41185,200300000.0
2009-01-29 08:54:00,1.4119,1.4119,1.4109,1.41155,231700000.0
2009-01-29 08:55:00,1.41155,1.41155,1.41015,1.411,219740000.0
2009-01-29 08:56:00,1.41095,1.41125,1.4108,1.41125,105000000.0
2009-01-29 08:57:00,1.41125,1.41145,1.41035,1.4109,154200000.0
2009-01-29 08:58:00,1.4109,1.411,1.41055,1.4106,153200000.0
2009-01-29 08:59:00,1.4106,1.4107,1.40965,1.4098,322400000.0
2009-01-29 09:00:00,1.40995,1.4108,1.4095,1.40965,211800000.0
2009-01-29 09:01:00,1.40965,1.41,1.4093,1.4099,211400000.0
2009-01-29 09:02:00,1.4101,1.4103,1.4099,1.41,85400000.0
2009-01-29 09:03:00,1.40985,1.40985,1.408,1.40805,202730000.0
2009-01-29 09:04:00,1.40815,1.40845,1.4072,1.40765,192440000.0
2009-01-29 09:05:00,1.4077,1.40795,1.4073,1.40735,181600000.0
2009-01-29 09:06:00,1.40735,1.40825,1.4072,1.40825,144040000.0
2009-01-29 09:07:00,1.40825,1.40945,1.40805,1.40935,259600000.0
2009-01-29 09:08:00,1.4094,1.4101,1.4087,1.4087,195100000.0
2009-01-29 09:09:00,1.4089,1.4094,1.40845,1.40845,116400000.0
2009-01-29 09:10:00,1.4081,1.40855,1.40785,1.4081,99000000.0
2009-01-29 09:11:00,1.4079,1.40795,1.4076,1.4076,110600000.0
2009-01-29 09:12:00,1.4076,1.40805,1.4072,1.40765,110500000.0
2009-01-29 09:13:00,1.4078,1.40795,1.40725,1.40765,121400000.0
2009-01-29 09:14:00,1.40765,1.4083,1.40765,1.40815,95600000.0
2009-01-29 09:15:00,1.40815,1.409,1.408,1.40885,134000000.0
2009-01-29 09:16:00,1.40905,1.40905,1.4074,1.4074,174340000.0
2009-01-29 09:17:00,1.4074,1.40745,1.40735,1.4074,68000000.0
2009-01-29 09:18:00,1.4074,1.4083,1.4074,1.40815,68000000.0
2009-01-29 09:19:00,1.40795,1.40795,1.40715,1.40715,88200000.0
2009-01-29 09:20:00,1.40715,1.4082,1.40715,1.40755,226979999.0
2009-01-29 09:21:00,1.4076,1.4088,1.4076,1.40845,131600000.0
2009-01-29 09:22:00,1.40845,1.4085,1.4076,1.40775,154000000.0
2009-01-29 09:23:00,1.40785,1.40795,1.40755,1.40795,137600000.0
2009-01-29 09:24:00,1.40795,1.4083,1.4079,1.4083,111800000.0
2009-01-29 09:25:00,1.4084,1.4086,1.4084,1.4085,212000000.0
2009-01-29 09:26:00,1.40835,1.4084,1.40825,1.4083,210200000.0
2009-01-29 09:27:00,1.4083,1.4083,1.40745,1.408,143800000.0
2009-01-29 09:28:00,1.408,1.4086,1.408,1.40835,204600000.0
2009-01-29 09:29:00,1.40835,1.4092,1.4083,1.4091,186000000.0
2009-01-29 09:30:00,1.40905,1.40905,1.4088,1.40895,151000000.0
2009-01-29 09:31:00,1.40895,1.4091,1.4086,1.4086,139600000.0
2009-01-29 09:32:00,1.4086,1.4086,1.40785,1.40795,183800001.0
2009-01-29 09:33:00,1.40795,1.4083,1.40775,1.4083,246000000.0
2009-01-29 09:34:00,1.4083,1.40895,1.4083,1.40895,310000000.0
2009-01-29 09:35:00,1.4089,1.40945,1.4089,1.40915,364600000.0
2009-01-29 09:36:00,1.40915,1.4092,1.4084,1.40855,249600000.0
2009-01-29 09:37:00,1.40855,1.4087,1.408,1.40805,318800000.0
2009-01-29 09:38:00,1.40805,1.4085,1.408,1.4084,262600000.0
2009-01-29 09:39:00,1.4085,1.40905,1.4085,1.4089,127000000.0
2009-01-29 09:40:00,1.4089,1.40975,1.4089,1.4097,312400000.0
2009-01-29 09:41:00,1.40965,1.41065,1.4096,1.41045,342533008.0
2009-01-29 09:42:00,1.41045,1.41065,1.4101,1.41065,319600000.0
2009-01-29 09:43:00,1.41065,1.41165,1.41065,1.41165,588200000.0
2009-01-29 09:44:00,1.4116,1.4116,1.41065,1.4111,453200001.0
2009-01-29 09:45:00,1.4111,1.4112,1.40995,1.40995,454200000.0
2009-01-29 09:46:00,1.40995,1.40995,1.4094,1.40975,548200000.0
2009-01-29 09:47:00,1.40975,1.41015,1.40975,1.40995,588000000.0
2009-01-29 09:48:00,1.40995,1.41015,1.4096,1.40985,329000000.0
2009-01-29 09:49:00,1.40985,1.41035,1.4096,1.41015,327800001.0
2009-01-29 09:50:00,1.41015,1.4104,1.4099,1.4103,301000000.0
2009-01-29 09:51:00,1.41035,1.4106,1.4102,1.4106,154199998.0
2009-01-29 09:52:00,1.4106,1.41075,1.4105,1.41065,184000000.0
2009-01-29 09:53:00,1.41065,1.4109,1.4103,1.4109,311300000.0
2009-01-29 09:54:00,1.4108,1.41215,1.4108,1.41205,272600000.0
2009-01-29 09:55:00,1.4121,1.4121,1.4103,1.41095,345800000.0
2009-01-29 09:56:00,1.41095,1.41145,1.41065,1.41065,288800000.0
2009-01-29 09:57:00,1.4107,1.4115,1.4107,1.4115,140600000.0
2009-01-29 09:58:00,1.4116,1.4116,1.4107,1.41085,378600000.0
2009-01-29 09:59:00,1.41085,1.41115,1.4105,1.4108,390800000.0
2009-01-29 10:00:00,1.41095,1.41095,1.41025,1.41035,321600000.0
2009-01-29 10:01:00,1.41035,1.41245,1.41035,1.412,540000000.0
2009-01-29 10:02:00,1.41205,1.41245,1.4117,1.41245,425199997.0
2009-01-29 10:03:00,1.41245,1.4131,1.4121,1.4131,365199999.0
2009-01-29 10:04:00,1.41295,1.4133,1.4127,1.4131,207000000.0
2009-01-29 10:05:00,1.4131,1.41335,1.413,1.41305,239199999.0
2009-01-29 10:06:00,1.41305,1.4131,1.41235,1.4126,200300000.0
2009-01-29 10:07:00,1.4126,1.41335,1.41235,1.4128,331100000.0
2009-01-29 10:08:00,1.4127,1.4133,1.41225,1.41225,488800000.0
2009-01-29 10:09:00,1.41225,1.41225,1.41145,1.41185,366800000.0
2009-01-29 10:10:00,1.41175,1.41235,1.4116,1.41215,443400001.0
2009-01-29 10:11:00,1.41205,1.4122,1.41175,1.41175,443600000.0
2009-01-29 10:12:00,1.41175,1.412,1.4115,1.4117,430799996.0
2009-01-29 10:13:00,1.41165,1.41345,1.41165,1.41345,376800000.0
2009-01-29 10:14:00,1.41345,1.41345,1.41285,1.41325,273200000.0
2009-01-29 10:15:00,1.41325,1.41335,1.41255,1.41255,348800000.0
2009-01-29 10:16:00,1.41255,1.41305,1.4124,1.4128,342400000.0
2009-01-29 10:17:00,1.4128,1.413,1.4124,1.4125,316800000.0
2009-01-29 10:18:00,1.41255,1.41285,1.4123,1.4126,339800000.0
2009-01-29 10:19:00,1.41255,1.4128,1.41225,1.41275,286800000.0
2009-01-29 10:20:00,1.41275,1.413,1.412,1.4125,396400001.0
2009-01-29 10:21:00,1.41245,1.4131,1.41215,1.41285,346200000.0
2009-01-29 10:22:00,1.41285,1.41325,1.41275,1.4132,381400000.0
2009-01-29 10:23:00,1.4132,1.41335,1.413,1.4133,391200000.0
2009-01-29 10:24:00,1.41335,1.41515,1.4133,1.4146,504700001.0
2009-01-29 10:25:00,1.4146,1.41495,1.4145,1.4146,346800000.0
2009-01-29 10:26:00,1.41465,1.41465,1.41385,1.41445,498600000.0
2009-01-29 10:27:00,1.41445,1.41465,1.4134,1.4138,725199997.0
2009-01-29 10:28:00,1.4138,1.4139,1.413,1.4131,231200000.0
2009-01-29 10:29:00,1.4131,1.41365,1.41305,1.4131,451200000.0
2009-01-29 10:30:00,1.4131,1.4134,1.4129,1.4129,555800000.0
2009-01-29 10:31:00,1.4127,1.4127,1.41225,1.4126,225800000.0
2009-01-29 10:32:00,1.4125,1.41265,1.4124,1.41265,64800000.0
2009-01-29 10:33:00,1.41265,1.4129,1.4122,1.4125,409500000.0
2009-01-29 10:34:00,1.41245,1.4127,1.41225,1.4126,515399999.0
2009-01-29 10:35:00,1.4126,1.41275,1.41215,1.4122,586000000.0
2009-01-29 10:36:00,1.4122,1.41235,1.41215,1.41235,449600000.0
2009-01-29 10:37:00,1.41225,1.4125,1.41215,1.41245,269599998.0
2009-01-29 10:38:00,1.41245,1.4126,1.41195,1.41195,424965000.0
2009-01-29 10:39:00,1.41195,1.41245,1.41195,1.4123,273200000.0
2009-01-29 10:40:00,1.4123,1.4143,1.4123,1.4143,352799999.0
2009-01-29 10:41:00,1.41445,1.41455,1.41315,1.41315,351200000.0
2009-01-29 10:42:00,1.4131,1.41365,1.41295,1.41355,376600000.0
2009-01-29 10:43:00,1.41355,1.41355,1.4131,1.4131,310000000.0
2009-01-29 10:44:00,1.4131,1.4131,1.41295,1.41305,179800000.0
2009-01-29 10:45:00,1.41305,1.41315,1.41275,1.41295,287200000.0
2009-01-29 10:46:00,1.41295,1.41325,1.4128,1.41315,270600000.0
2009-01-29 10:47:00,1.41315,1.4136,1.4131,1.4135,307200000.0
2009-01-29 10:48:00,1.41355,1.4137,1.41345,1.4135,255800000.0
2009-01-29 10:49:00,1.4135,1.41445,1.41335,1.41385,398000000.0
2009-01-29 10:50:00,1.41385,1.41625,1.41385,1.41455,350000000.0
2009-01-29 10:51:00,1.4147,1.41525,1.41395,1.4141,397799999.0
2009-01-29 10:52:00,1.41415,1.41415,1.41355,1.4139,525600000.0
2009-01-29 10:53:00,1.41385,1.414,1.41365,1.41395,405900000.0
2009-01-29 10:54:00,1.41395,1.4146,1.41385,1.41405,590600001.0
2009-01-29 10:55:00,1.41405,1.41485,1.41405,1.4147,568200000.0
2009-01-29 10:56:00,1.4147,1.41535,1.4146,1.41525,514600000.0
2009-01-29 10:57:00,1.4153,1.41575,1.4151,1.41535,239400000.0
2009-01-29 10:58:00,1.41535,1.41535,1.41495,1.41525,230800000.0
2009-01-29 10:59:00,1.4153,1.4153,1.4143,1.4143,234999999.0
2009-01-29 11:00:00,1.4143,1.4145,1.41405,1.41415,251400000.0
2009-01-29 11:01:00,1.41425,1.41425,1.41375,1.41405,362200002.0
2009-01-29 11:02:00,1.41405,1.4142,1.41355,1.41365,494600000.0
2009-01-29 11:03:00,1.41365,1.41395,1.4134,1.41375,425400000.0
2009-01-29 11:04:00,1.4138,1.41445,1.41375,1.41435,401600003.0
2009-01-29 11:05:00,1.41435,1.4146,1.41435,1.4145,386800000.0
2009-01-29 11:06:00,1.4144,1.41465,1.4137,1.41395,384500000.0
2009-01-29 11:07:00,1.41395,1.4144,1.41375,1.414,431200000.0
2009-01-29 11:08:00,1.41405,1.41415,1.41345,1.4135,234000000.0
2009-01-29 11:09:00,1.41315,1.41335,1.41285,1.4133,415400000.0
2009-01-29 11:10:00,1.4133,1.41345,1.413,1.4134,495300000.0
2009-01-29 11:11:00,1.4134,1.4134,1.41285,1.41295,368000001.0
2009-01-29 11:12:00,1.41295,1.41305,1.4127,1.41285,326600000.0
2009-01-29 11:13:00,1.4129,1.4136,1.41275,1.41355,408000001.0
2009-01-29 11:14:00,1.41355,1.4136,1.4131,1.4131,233000000.0
2009-01-29 11:15:00,1.41305,1.41315,1.4128,1.4131,190200000.0
2009-01-29 11:16:00,1.41305,1.4144,1.41305,1.41365,486600000.0
2009-01-29 11:17:00,1.41365,1.41425,1.4129,1.4129,459800000.0
2009-01-29 11:18:00,1.4129,1.41325,1.4129,1.4132,287200000.0
2009-01-29 11:19:00,1.4132,1.41355,1.41295,1.4131,310800000.0
2009-01-29 11:20:00,1.4132,1.41325,1.4129,1.41325,243000000.0
2009-01-29 11:21:00,1.41325,1.41355,1.41275,1.4135,448099999.0
2009-01-29 11:22:00,1.4135,1.4135,1.41315,1.41335,295799999.0
2009-01-29 11:23:00,1.41335,1.41335,1.4132,1.41335,319000000.0
2009-01-29 11:24:00,1.41335,1.4135,1.4133,1.41335,139800000.0
2009-01-29 11:25:00,1.4134,1.4134,1.4131,1.41335,258400000.0
2009-01-29 11:26:00,1.4135,1.41395,1.4133,1.4139,106400000.0
2009-01-29 11:27:00,1.4138,1.41385,1.4135,1.41385,172600000.0
2009-01-29 11:28:00,1.41385,1.4139,1.4133,1.41345,228460001.0
2009-01-29 11:29:00,1.41345,1.41405,1.41345,1.41345,113560000.0
2009-01-29 11:30:00,1.41345,1.4135,1.4132,1.4134,266460000.0
2009-01-29 11:31:00,1.4133,1.4136,1.41315,1.4136,165800000.0
2009-01-29 11:32:00,1.41365,1.4137,1.41185,1.4128,474360000.0
2009-01-29 11:33:00,1.4128,1.41295,1.41115,1.4112,525600000.0
2009-01-29 11:34:00,1.4112,1.41155,1.40975,1.4099,465600000.0
2009-01-29 11:35:00,1.41025,1.4108,1.40995,1.4106,324600000.0
2009-01-29 11:36:00,1.4106,1.4117,1.4105,1.4115,500899999.0
2009-01-29 11:37:00,1.41135,1.41245,1.41085,1.4119,440200000.0
2009-01-29 11:38:00,1.41185,1.41195,1.41145,1.41165,646599997.0
2009-01-29 11:39:00,1.4116,1.41225,1.41125,1.41145,488400000.0
2009-01-29 11:40:00,1.4114,1.41195,1.4112,1.41185,328200000.0
2009-01-29 11:41:00,1.41185,1.41205,1.4111,1.4112,420200000.0
2009-01-29 11:42:00,1.4112,1.41155,1.4104,1.4112,402400000.0
2009-01-29 11:43:00,1.41105,1.41125,1.411,1.41115,194200000.0
2009-01-29 11:44:00,1.41115,1.4112,1.4108,1.41085,218800000.0
2009-01-29 11:45:00,1.41095,1.4114,1.40985,1.4101,356800000.0
2009-01-29 11:46:00,1.4101,1.4108,1.4101,1.4108,198000000.0
2009-01-29 11:47:00,1.41085,1.41115,1.4108,1.41095,77400000.0
2009-01-29 11:48:00,1.41095,1.41205,1.41095,1.41125,290200000.0
2009-01-29 11:49:00,1.41135,1.4119,1.41075,1.4112,289200000.0
2009-01-29 11:50:00,1.41115,1.41185,1.41115,1.4113,368100000.0
2009-01-29 11:51:00,1.4113,1.4113,1.4107,1.4108,342400000.0
2009-01-29 11:52:00,1.4109,1.4116,1.4108,1.4116,136800000.0
2009-01-29 11:53:00,1.4116,1.41195,1.41105,1.41155,233500000.0
2009-01-29 11:54:00,1.41155,1.41195,1.411,1.411,238399999.0
2009-01-29 11:55:00,1.411,1.4113,1.4107,1.4108,241200000.0
2009-01-29 11:56:00,1.411,1.4113,1.4108,1.4108,59800000.0
2009-01-29 11:57:00,1.41095,1.41125,1.4108,1.41085,282000000.0
2009-01-29 11:58:00,1.41085,1.411,1.40995,1.40995,231300000.0
2009-01-29 11:59:00,1.40995,1.41085,1.4098,1.4108,455200000.0
2009-01-29 12:00:00,1.4108,1.4116,1.4108,1.4116,349800000.0
2009-01-29 12:01:00,1.4116,1.4126,1.4114,1.41225,502000000.0
2009-01-29 12:02:00,1.41235,1.41355,1.4123,1.41335,438000001.0
2009-01-29 12:03:00,1.41335,1.4146,1.4133,1.4134,440000000.0
2009-01-29 12:04:00,1.41345,1.4146,1.4134,1.4145,511600000.0
2009-01-29 12:05:00,1.4146,1.41475,1.41355,1.41405,357600000.0
2009-01-29 12:06:00,1.41405,1.41415,1.4132,1.4135,256400000.0
2009-01-29 12:07:00,1.41355,1.4137,1.4132,1.4137,253600000.0
2009-01-29 12:08:00,1.41375,1.41415,1.41355,1.41365,354100000.0
2009-01-29 12:09:00,1.41365,1.41785,1.41365,1.41705,371100000.0
2009-01-29 12:10:00,1.41705,1.4186,1.41685,1.41835,456700000.0
2009-01-29 12:11:00,1.41835,1.4191,1.4179,1.4181,432300000.0
2009-01-29 12:12:00,1.418,1.4186,1.41785,1.41845,393099999.0
2009-01-29 12:13:00,1.4184,1.41985,1.41825,1.4197,395800000.0
2009-01-29 12:14:00,1.4197,1.4197,1.41795,1.41815,479200000.0
2009-01-29 12:15:00,1.4181,1.41975,1.41805,1.41955,520400000.0
2009-01-29 12:16:00,1.41955,1.4215,1.41955,1.42055,311100000.0
2009-01-29 12:17:00,1.42055,1.42055,1.41985,1.42035,522999997.0
2009-01-29 12:18:00,1.42035,1.42035,1.4192,1.41995,362800000.0
2009-01-29 12:19:00,1.4199,1.42,1.4193,1.41935,358000000.0
2009-01-29 12:20:00,1.41935,1.42005,1.41935,1.4199,348800000.0
2009-01-29 12:21:00,1.4199,1.4208,1.4196,1.42005,402800000.0
2009-01-29 12:22:00,1.4201,1.42025,1.4196,1.41965,508400000.0
2009-01-29 12:23:00,1.41965,1.41985,1.419,1.41985,396600000.0
2009-01-29 12:24:00,1.41985,1.42015,1.41965,1.41985,295200000.0
2009-01-29 12:25:00,1.41985,1.42225,1.4198,1.4218,317600000.0
2009-01-29 12:26:00,1.4218,1.42235,1.42145,1.42215,422900000.0
2009-01-29 12:27:00,1.42215,1.42215,1.42125,1.42125,270000000.0
2009-01-29 12:28:00,1.4213,1.4213,1.42055,1.42065,230400000.0
2009-01-29 12:29:00,1.42065,1.4209,1.42025,1.4207,224800000.0
2009-01-29 12:30:00,1.4207,1.4215,1.4205,1.421,292000000.0
2009-01-29 12:31:00,1.421,1.4212,1.42025,1.42025,275200000.0
2009-01-29 12:32:00,1.42035,1.42165,1.4197,1.4215,332800000.0
2009-01-29 12:33:00,1.4215,1.4222,1.42125,1.42155,315500000.0
2009-01-29 12:34:00,1.4216,1.42265,1.4214,1.4222,381500000.0
2009-01-29 12:35:00,1.4222,1.4236,1.42175,1.4236,280200000.0
2009-01-29 12:36:00,1.4236,1.42365,1.4227,1.4228,352100000.0
2009-01-29 12:37:00,1.4229,1.42375,1.4229,1.42335,407800000.0
2009-01-29 12:38:00,1.42335,1.42335,1.4226,1.4231,379200000.0
2009-01-29 12:39:00,1.423,1.4235,1.4227,1.423,292400001.0
2009-01-29 12:40:00,1.423,1.4232,1.42275,1.4232,188800000.0
2009-01-29 12:41:00,1.4232,1.4235,1.4229,1.42295,280000000.0
2009-01-29 12:42:00,1.42295,1.4242,1.42265,1.42265,369200000.0
2009-01-29 12:43:00,1.4226,1.42285,1.4219,1.42245,379299999.0
2009-01-29 12:44:00,1.42245,1.4227,1.42235,1.42235,299200000.0
2009-01-29 12:45:00,1.42225,1.4229,1.42225,1.42265,412000000.0
2009-01-29 12:46:00,1.42265,1.4243,1.42255,1.424,341100000.0
2009-01-29 12:47:00,1.424,1.4241,1.42345,1.42355,491800000.0
2009-01-29 12:48:00,1.42365,1.42365,1.4226,1.4227,439900000.0
2009-01-29 12:49:00,1.4227,1.42275,1.4224,1.42245,159600000.0
2009-01-29 12:50:00,1.4224,1.4225,1.4219,1.42205,347400000.0
2009-01-29 12:51:00,1.42215,1.4224,1.42175,1.422,327200000.0
2009-01-29 12:52:00,1.42195,1.4221,1.42155,1.4221,382400000.0
2009-01-29 12:53:00,1.422,1.4226,1.42195,1.4225,299800001.0
2009-01-29 12:54:00,1.4224,1.42375,1.4222,1.42375,519399999.0
2009-01-29 12:55:00,1.42375,1.42375,1.42305,1.42315,377100000.0
2009-01-29 12:56:00,1.4233,1.42365,1.42315,1.4235,197800000.0
2009-01-29 12:57:00,1.4235,1.42435,1.42345,1.42385,377200001.0
2009-01-29 12:58:00,1.4239,1.42425,1.42375,1.42425,282999999.0
2009-01-29 12:59:00,1.42425,1.4261,1.42425,1.4253,356000000.0
2009-01-29 13:00:00,1.4251,1.42685,1.4247,1.4264,424100002.0
2009-01-29 13:01:00,1.42635,1.42895,1.4263,1.4281,567700000.0
2009-01-29 13:02:00,1.4281,1.4281,1.427,1.4272,470300000.0
2009-01-29 13:03:00,1.4273,1.42865,1.4272,1.42865,504600001.0
2009-01-29 13:04:00,1.42875,1.42915,1.4283,1.42915,546399999.0
2009-01-29 13:05:00,1.42915,1.42925,1.42805,1.4289,411000000.0
2009-01-29 13:06:00,1.42885,1.4291,1.4287,1.4287,372200000.0
2009-01-29 13:07:00,1.4287,1.4287,1.42725,1.42755,531000000.0
2009-01-29 13:08:00,1.42745,1.42755,1.4267,1.4269,317000000.0
2009-01-29 13:09:00,1.4269,1.4286,1.4268,1.42855,558400001.0
2009-01-29 13:10:00,1.4285,1.4288,1.4284,1.4284,409200000.0
2009-01-29 13:11:00,1.4284,1.42885,1.4284,1.42865,426000000.0
2009-01-29 13:12:00,1.4287,1.4287,1.42815,1.42815,489200001.0
2009-01-29 13:13:00,1.42815,1.42875,1.42795,1.42855,324800000.0
2009-01-29 13:14:00,1.42875,1.42955,1.42845,1.42955,217700000.0
2009-01-29 13:15:00,1.4296,1.4299,1.4293,1.42955,666800000.0
2009-01-29 13:16:00,1.4295,1.4316,1.4295,1.43135,378299999.0
2009-01-29 13:17:00,1.43125,1.4319,1.4311,1.4312,490500000.0
2009-01-29 13:18:00,1.4311,1.4316,1.4305,1.4308,383800000.0
2009-01-29 13:19:00,1.43075,1.4308,1.43045,1.4306,428000000.0
2009-01-29 13:20:00,1.4306,1.43075,1.4298,1.43065,396900001.0
2009-01-29 13:21:00,1.43065,1.4308,1.42925,1.42925,438800000.0
2009-01-29 13:22:00,1.42925,1.42955,1.42925,1.4293,557800000.0
2009-01-29 13:23:00,1.4293,1.42955,1.4292,1.42955,255800000.0
2009-01-29 13:24:00,1.42955,1.4296,1.42915,1.42915,271600000.0
2009-01-29 13:25:00,1.42915,1.42935,1.42895,1.42895,357200000.0
2009-01-29 13:26:00,1.429,1.42915,1.4286,1.42875,249000000.0
2009-01-29 13:27:00,1.42875,1.4288,1.42775,1.42775,454099999.0
2009-01-29 13:28:00,1.42785,1.42855,1.42775,1.4285,745600000.0
2009-01-29 13:29:00,1.4285,1.42975,1.4285,1.42975,415800000.0
2009-01-29 13:30:00,1.42975,1.43085,1.42945,1.43075,415900000.0
2009-01-29 13:31:00,1.43075,1.4317,1.4306,1.43145,483900000.0
2009-01-29 13:32:00,1.4314,1.43155,1.43095,1.43105,510200000.0
2009-01-29 13:33:00,1.43105,1.4311,1.43045,1.43065,385400000.0
2009-01-29 13:34:00,1.43075,1.4314,1.4307,1.4314,428400000.0
2009-01-29 13:35:00,1.4314,1.43145,1.43065,1.43065,353200000.0
2009-01-29 13:36:00,1.43065,1.43075,1.4305,1.4307,266000000.0
2009-01-29 13:37:00,1.4306,1.4306,1.4293,1.42945,375000000.0
2009-01-29 13:38:00,1.4295,1.4299,1.42925,1.4293,497400000.0
2009-01-29 13:39:00,1.42935,1.42995,1.42935,1.42965,375600000.0
2009-01-29 13:40:00,1.42945,1.4303,1.42945,1.43025,171400000.0
2009-01-29 13:41:00,1.43015,1.4307,1.42995,1.4306,218400000.0
2009-01-29 13:42:00,1.43055,1.4306,1.43035,1.4304,97600000.0
2009-01-29 13:43:00,1.43035,1.43065,1.4294,1.42965,231800000.0
2009-01-29 13:44:00,1.42965,1.42995,1.42945,1.42995,223800000.0
2009-01-29 13:45:00,1.43,1.4301,1.4298,1.4299,105400000.0
2009-01-29 13:46:00,1.4299,1.43055,1.42985,1.42985,266000000.0
2009-01-29 13:47:00,1.43,1.4304,1.4298,1.42995,227200000.0
2009-01-29 13:48:00,1.42975,1.4308,1.42955,1.4308,272200000.0
2009-01-29 13:49:00,1.43065,1.4315,1.4306,1.4315,154700000.0
2009-01-29 13:50:00,1.4315,1.4317,1.43075,1.431,165400000.0
2009-01-29 13:51:00,1.43095,1.4314,1.43085,1.43115,240200000.0
2009-01-29 13:52:00,1.4311,1.43125,1.4306,1.43095,217400000.0
2009-01-29 13:53:00,1.4311,1.4314,1.431,1.4313,138400000.0
2009-01-29 13:54:00,1.43135,1.4316,1.43125,1.43135,125000000.0
2009-01-29 13:55:00,1.43135,1.43235,1.43135,1.43175,260400001.0
2009-01-29 13:56:00,1.43185,1.4321,1.4312,1.4315,173600000.0
2009-01-29 13:57:00,1.43155,1.43205,1.43155,1.43195,221400000.0
2009-01-29 13:58:00,1.43195,1.432,1.4314,1.43165,334500000.0
2009-01-29 13:59:00,1.43165,1.43335,1.43165,1.4327,514100000.0
2009-01-29 14:00:00,1.4328,1.4328,1.43195,1.43275,307300001.0
2009-01-29 14:01:00,1.4326,1.4326,1.4302,1.4306,381700000.0
2009-01-29 14:02:00,1.4305,1.43145,1.4305,1.43115,580199999.0
2009-01-29 14:03:00,1.4311,1.4314,1.43105,1.4314,244800000.0
2009-01-29 14:04:00,1.4314,1.43185,1.4307,1.43185,422100000.0
2009-01-29 14:05:00,1.4319,1.43225,1.43175,1.4322,299200001.0
2009-01-29 14:06:00,1.43215,1.4323,1.43175,1.432,210200000.0
2009-01-29 14:07:00,1.43195,1.4321,1.4314,1.4315,415800000.0
2009-01-29 14:08:00,1.4316,1.43165,1.4313,1.4314,278700000.0
2009-01-29 14:09:00,1.4314,1.43155,1.4313,1.43145,295600000.0
2009-01-29 14:10:00,1.43145,1.43145,1.43095,1.4311,236000000.0
2009-01-29 14:11:00,1.43105,1.43135,1.43095,1.431,290800000.0
2009-01-29 14:12:00,1.431,1.43135,1.43095,1.4312,302800000.0
2009-01-29 14:13:00,1.4312,1.4312,1.4298,1.4303,329000000.0
2009-01-29 14:14:00,1.4303,1.4303,1.42885,1.4292,518999999.0
2009-01-29 14:15:00,1.4292,1.42935,1.42845,1.42915,582600001.0
2009-01-29 14:16:00,1.42915,1.4307,1.42915,1.43025,475399999.0
2009-01-29 14:17:00,1.43035,1.43095,1.4302,1.43055,261600000.0
2009-01-29 14:18:00,1.43035,1.43075,1.43025,1.4304,295200000.0
2009-01-29 14:19:00,1.43035,1.4306,1.43,1.4306,163199999.0
2009-01-29 14:20:00,1.4306,1.4307,1.4302,1.4306,317400000.0
2009-01-29 14:21:00,1.4306,1.4307,1.43025,1.43045,208200000.0
2009-01-29 14:22:00,1.43035,1.4306,1.43025,1.4306,195700000.0
2009-01-29 14:23:00,1.43045,1.43045,1.43025,1.43025,102200000.0
2009-01-29 14:24:00,1.43025,1.4306,1.4302,1.43045,157600000.0
2009-01-29 14:25:00,1.43045,1.43135,1.43045,1.43135,249300000.0
2009-01-29 14:26:00,1.4314,1.43185,1.4313,1.4316,334599999.0
2009-01-29 14:27:00,1.43165,1.43175,1.4314,1.43175,118400000.0
2009-01-29 14:28:00,1.4317,1.43195,1.4314,1.43185,232200000.0
2009-01-29 14:29:00,1.43195,1.43215,1.4317,1.43185,289600000.0
2009-01-29 14:30:00,1.43185,1.43185,1.4317,1.4318,359800000.0
2009-01-29 14:31:00,1.43175,1.43185,1.4313,1.4316,258700000.0
2009-01-29 14:32:00,1.4317,1.43225,1.4316,1.43215,221000000.0
2009-01-29 14:33:00,1.4321,1.433,1.43185,1.4328,264300000.0
2009-01-29 14:34:00,1.43295,1.43295,1.4316,1.4324,364000000.0
2009-01-29 14:35:00,1.4324,1.4327,1.432,1.43235,294000000.0
2009-01-29 14:36:00,1.43255,1.433,1.43255,1.4327,288400000.0
2009-01-29 14:37:00,1.43275,1.43305,1.43255,1.43305,432400000.0
2009-01-29 14:38:00,1.43305,1.43365,1.4326,1.43325,466200000.0
2009-01-29 14:39:00,1.4333,1.43365,1.4333,1.4335,321600000.0
2009-01-29 14:40:00,1.43355,1.4336,1.4333,1.4333,284200000.0
2009-01-29 14:41:00,1.4333,1.43355,1.4327,1.4328,467600000.0
2009-01-29 14:42:00,1.4328,1.433,1.4326,1.4327,141200001.0
2009-01-29 14:43:00,1.43265,1.43315,1.4325,1.4327,435400000.0
2009-01-29 14:44:00,1.4328,1.4328,1.43245,1.43245,341800001.0
2009-01-29 14:45:00,1.43245,1.43245,1.43115,1.43135,396999999.0
2009-01-29 14:46:00,1.43135,1.43155,1.4305,1.4305,461800000.0
2009-01-29 14:47:00,1.4305,1.4309,1.43035,1.4305,468600000.0
2009-01-29 14:48:00,1.4305,1.43055,1.43025,1.4304,327000000.0
2009-01-29 14:49:00,1.4304,1.4309,1.43035,1.4308,367800000.0
2009-01-29 14:50:00,1.4308,1.43105,1.4298,1.4298,452600000.0
2009-01-29 14:51:00,1.4299,1.4308,1.42985,1.4308,579600000.0
2009-01-29 14:52:00,1.43075,1.4308,1.4303,1.4306,313200000.0
2009-01-29 14:53:00,1.4306,1.4307,1.43005,1.43035,611799999.0
2009-01-29 14:54:00,1.43035,1.43035,1.43,1.43005,354000002.0
2009-01-29 14:55:00,1.43005,1.4308,1.43005,1.4308,983999998.0
2009-01-29 14:56:00,1.43085,1.431,1.4306,1.43095,471400000.0
2009-01-29 14:57:00,1.43095,1.43155,1.43095,1.43155,315200000.0
2009-01-29 14:58:00,1.4312,1.4312,1.4308,1.43095,419800000.0
2009-01-29 14:59:00,1.43095,1.43155,1.4309,1.43115,595800002.0
2009-01-29 15:00:00,1.43115,1.43115,1.43045,1.43055,542000000.0
2009-01-29 15:01:00,1.43055,1.4306,1.43015,1.43015,443399994.0
2009-01-29 15:02:00,1.43015,1.43025,1.43005,1.43005,419999998.0
2009-01-29 15:03:00,1.43015,1.43025,1.43005,1.43015,304400001.0
2009-01-29 15:04:00,1.43015,1.43025,1.43005,1.4302,394400003.0
2009-01-29 15:05:00,1.4302,1.43025,1.43005,1.4302,239800001.0
2009-01-29 15:06:00,1.4302,1.4302,1.43005,1.43005,332000003.0
2009-01-29 15:07:00,1.43005,1.43015,1.4297,1.43,637399998.0
2009-01-29 15:08:00,1.43005,1.43005,1.4298,1.43005,589600001.0
2009-01-29 15:09:00,1.43005,1.4303,1.43005,1.4301,598999998.0
2009-01-29 15:10:00,1.43015,1.4303,1.43,1.43,476600000.0
2009-01-29 15:11:00,1.43,1.43005,1.4297,1.4298,274200000.0
2009-01-29 15:12:00,1.42975,1.42975,1.42885,1.42905,814800001.0
2009-01-29 15:13:00,1.4291,1.42915,1.42885,1.42885,599000001.0
2009-01-29 15:14:00,1.42885,1.42925,1.42885,1.4291,614399999.0
2009-01-29 15:15:00,1.4292,1.42975,1.4291,1.42975,744399995.0
2009-01-29 15:16:00,1.42975,1.43005,1.42975,1.4299,757400000.0
2009-01-29 15:17:00,1.4299,1.43025,1.42975,1.43025,562600000.0
2009-01-29 15:18:00,1.43025,1.43045,1.43005,1.4304,806799997.0
2009-01-29 15:19:00,1.4304,1.43055,1.43025,1.4305,429400000.0
2009-01-29 15:20:00,1.4305,1.43065,1.4303,1.43065,368800000.0
2009-01-29 15:21:00,1.43065,1.4309,1.43035,1.43065,425400001.0
2009-01-29 15:22:00,1.43065,1.43065,1.4301,1.43015,354400000.0
2009-01-29 15:23:00,1.43015,1.4304,1.4301,1.43015,473800000.0
2009-01-29 15:24:00,1.43015,1.43035,1.4301,1.4302,276800000.0
2009-01-29 15:25:00,1.4302,1.4303,1.4301,1.4302,173600000.0
2009-01-29 15:26:00,1.4302,1.4314,1.4302,1.43135,244610000.0
2009-01-29 15:27:00,1.43135,1.43135,1.43105,1.4311,313600000.0
2009-01-29 15:28:00,1.4313,1.43135,1.431,1.43125,493600001.0
2009-01-29 15:29:00,1.43125,1.4318,1.4312,1.43125,375000000.0
2009-01-29 15:30:00,1.43125,1.4314,1.431,1.431,367300000.0
2009-01-29 15:31:00,1.43095,1.4311,1.43025,1.43025,387300000.0
2009-01-29 15:32:00,1.43025,1.43055,1.42995,1.43045,283000000.0
2009-01-29 15:33:00,1.43035,1.43045,1.42955,1.4296,177400000.0
2009-01-29 15:34:00,1.4295,1.43075,1.4295,1.43035,325000000.0
2009-01-29 15:35:00,1.43025,1.43025,1.4298,1.42995,155600000.0
2009-01-29 15:36:00,1.42995,1.43,1.42975,1.4299,180700000.0
2009-01-29 15:37:00,1.4299,1.4306,1.4299,1.43045,308600000.0
2009-01-29 15:38:00,1.43045,1.43055,1.43035,1.4304,155400000.0
2009-01-29 15:39:00,1.4304,1.4306,1.43025,1.43025,479100000.0
2009-01-29 15:40:00,1.4301,1.43055,1.43005,1.4303,598400001.0
2009-01-29 15:41:00,1.4303,1.4313,1.4303,1.43125,545199999.0
2009-01-29 15:42:00,1.43125,1.4314,1.43125,1.4313,514000000.0
2009-01-29 15:43:00,1.43135,1.4317,1.43125,1.4313,296000000.0
2009-01-29 15:44:00,1.4313,1.4313,1.43055,1.431,405600000.0
2009-01-29 15:45:00,1.431,1.43125,1.431,1.43105,306199999.0
2009-01-29 15:46:00,1.43105,1.4316,1.43105,1.4315,472400000.0
2009-01-29 15:47:00,1.4317,1.43225,1.43145,1.43205,581199999.0
2009-01-29 15:48:00,1.43205,1.43225,1.4311,1.43155,644400001.0
2009-01-29 15:49:00,1.43155,1.43225,1.43125,1.43205,540499996.0
2009-01-29 15:50:00,1.43205,1.4336,1.43205,1.4333,420000000.0
2009-01-29 15:51:00,1.4333,1.43375,1.43315,1.4335,564300002.0
2009-01-29 15:52:00,1.4335,1.4337,1.4329,1.43305,475400000.0
2009-01-29 15:53:00,1.43305,1.43395,1.43265,1.43355,526800000.0
2009-01-29 15:54:00,1.43355,1.4348,1.4334,1.4345,534900000.0
2009-01-29 15:55:00,1.43435,1.4359,1.4339,1.4359,751299997.0
2009-01-29 15:56:00,1.43595,1.43595,1.435,1.4355,644700000.0
2009-01-29 15:57:00,1.4354,1.4354,1.4343,1.4354,488100000.0
2009-01-29 15:58:00,1.43535,1.4354,1.43425,1.4346,487200000.0
2009-01-29 15:59:00,1.4346,1.43605,1.4346,1.43595,587600000.0
2009-01-29 16:00:00,1.43595,1.43595,1.4348,1.43485,574400000.0
2009-01-29 16:01:00,1.43485,1.43535,1.43475,1.4348,660599999.0
2009-01-29 16:02:00,1.4348,1.43595,1.4347,1.43595,517800000.0
2009-01-29 16:03:00,1.43595,1.43835,1.43575,1.4382,813499999.0
2009-01-29 16:04:00,1.43835,1.4411,1.43825,1.4392,538500000.0
2009-01-29 16:05:00,1.4391,1.43955,1.43835,1.43875,390300000.0
2009-01-29 16:06:00,1.4388,1.4389,1.43765,1.4377,336100000.0
2009-01-29 16:07:00,1.4377,1.43775,1.4365,1.4373,395799999.0
2009-01-29 16:08:00,1.4373,1.4374,1.43625,1.43645,322899999.0
2009-01-29 16:09:00,1.43605,1.4371,1.4359,1.4367,276600000.0
2009-01-29 16:10:00,1.4363,1.4365,1.4356,1.4357,424100001.0
2009-01-29 16:11:00,1.4356,1.4358,1.435,1.435,313700000.0
2009-01-29 16:12:00,1.4352,1.4352,1.43235,1.43415,521000000.0
2009-01-29 16:13:00,1.43415,1.4353,1.43375,1.43515,394800000.0
2009-01-29 16:14:00,1.43515,1.4352,1.434,1.4343,259800000.0
2009-01-29 16:15:00,1.43435,1.43475,1.43425,1.4346,407200000.0
2009-01-29 16:16:00,1.43465,1.43495,1.4345,1.4346,265900000.0
2009-01-29 16:17:00,1.43465,1.4352,1.43455,1.4346,335300000.0
2009-01-29 16:18:00,1.4346,1.4346,1.43305,1.43315,439600000.0
2009-01-29 16:19:00,1.43315,1.4333,1.4319,1.43255,416800001.0
2009-01-29 16:20:00,1.43255,1.43335,1.43245,1.4326,474800000.0
2009-01-29 16:21:00,1.43255,1.4335,1.43255,1.4333,478199999.0
2009-01-29 16:22:00,1.43325,1.43365,1.433,1.43365,464599999.0
2009-01-29 16:23:00,1.43365,1.4337,1.4332,1.43365,500600000.0
2009-01-29 16:24:00,1.43365,1.43385,1.4328,1.4328,640200000.0
2009-01-29 16:25:00,1.4328,1.43295,1.4315,1.43165,520600000.0
2009-01-29 16:26:00,1.43165,1.4327,1.43115,1.43225,567399999.0
2009-01-29 16:27:00,1.43225,1.43255,1.43185,1.432,268700000.0
2009-01-29 16:28:00,1.43195,1.4325,1.43195,1.43245,426600002.0
2009-01-29 16:29:00,1.43245,1.43245,1.4314,1.4317,347600001.0
2009-01-29 16:30:00,1.43175,1.43195,1.4305,1.4307,603600001.0
2009-01-29 16:31:00,1.4308,1.43095,1.42985,1.42985,586500001.0
2009-01-29 16:32:00,1.42975,1.42975,1.42845,1.4287,476500000.0
2009-01-29 16:33:00,1.4287,1.4292,1.4258,1.4266,429324000.0
2009-01-29 16:34:00,1.42675,1.42795,1.42645,1.42795,330600000.0
2009-01-29 16:35:00,1.42785,1.42905,1.4276,1.42905,405000001.0
2009-01-29 16:36:00,1.429,1.43,1.429,1.4298,308700000.0
2009-01-29 16:37:00,1.4298,1.4302,1.42965,1.43015,489300001.0
2009-01-29 16:38:00,1.43015,1.43015,1.4292,1.4292,452700000.0
2009-01-29 16:39:00,1.42935,1.42935,1.4283,1.4283,462800000.0
2009-01-29 16:40:00,1.42825,1.42825,1.42745,1.4278,695800000.0
2009-01-29 16:41:00,1.42785,1.42785,1.4254,1.4254,813100001.0
2009-01-29 16:42:00,1.4255,1.42585,1.42435,1.4245,626399998.0
2009-01-29 16:43:00,1.42435,1.4261,1.42435,1.42565,354600000.0
2009-01-29 16:44:00,1.4254,1.42595,1.42525,1.42595,283800000.0
2009-01-29 16:45:00,1.42595,1.4268,1.42595,1.4266,279100000.0
2009-01-29 16:46:00,1.4266,1.42675,1.42625,1.4263,280800000.0
2009-01-29 16:47:00,1.42635,1.42855,1.4259,1.4284,484500000.0
2009-01-29 16:48:00,1.4284,1.42945,1.4283,1.4287,316200001.0
2009-01-29 16:49:00,1.4287,1.4298,1.42835,1.42975,267400000.0
2009-01-29 16:50:00,1.42975,1.4306,1.42965,1.43005,286300000.0
2009-01-29 16:51:00,1.43005,1.43005,1.42905,1.4291,423200001.0
2009-01-29 16:52:00,1.4291,1.4297,1.429,1.4295,342800000.0
2009-01-29 16:53:00,1.4296,1.43,1.4293,1.42935,212200000.0
2009-01-29 16:54:00,1.42935,1.42975,1.42855,1.4288,320199999.0
2009-01-29 16:55:00,1.4289,1.4292,1.4285,1.4291,199300000.0
2009-01-29 16:56:00,1.4291,1.42915,1.4285,1.4291,317600002.0
2009-01-29 16:57:00,1.4292,1.42945,1.42735,1.42795,374900000.0
2009-01-29 16:58:00,1.42795,1.42875,1.42795,1.42865,324300000.0
2009-01-29 16:59:00,1.42855,1.4287,1.42805,1.42805,287200000.0
2009-01-29 17:00:00,1.42795,1.42795,1.4256,1.4256,441000000.0
2009-01-29 17:01:00,1.4256,1.4256,1.4243,1.4245,416600000.0
2009-01-29 17:02:00,1.4245,1.4259,1.4245,1.4257,403899999.0
2009-01-29 17:03:00,1.4257,1.42575,1.4251,1.4254,348500000.0
2009-01-29 17:04:00,1.4254,1.4263,1.42535,1.4261,227600000.0
2009-01-29 17:05:00,1.4261,1.42705,1.42565,1.42705,182500000.0
2009-01-29 17:06:00,1.4271,1.42765,1.4267,1.42675,288000000.0
2009-01-29 17:07:00,1.42675,1.42695,1.42645,1.42665,280200000.0
2009-01-29 17:08:00,1.42665,1.42735,1.4265,1.42665,235400000.0
2009-01-29 17:09:00,1.4266,1.42695,1.426,1.42635,281100000.0
2009-01-29 17:10:00,1.42635,1.4265,1.42565,1.42605,339500001.0
2009-01-29 17:11:00,1.42625,1.4264,1.4254,1.42595,226600000.0
2009-01-29 17:12:00,1.42595,1.42625,1.4252,1.4252,270200000.0
2009-01-29 17:13:00,1.42535,1.42645,1.4253,1.4263,310800000.0
2009-01-29 17:14:00,1.42625,1.4263,1.42555,1.42565,355200000.0
2009-01-29 17:15:00,1.42565,1.4258,1.42305,1.42395,361900000.0
2009-01-29 17:16:00,1.42385,1.425,1.4236,1.42425,407200000.0
2009-01-29 17:17:00,1.4242,1.42475,1.4236,1.4238,368600000.0
2009-01-29 17:18:00,1.424,1.4247,1.4238,1.42425,274200000.0
2009-01-29 17:19:00,1.42425,1.42455,1.4236,1.4244,383199999.0
2009-01-29 17:20:00,1.4244,1.42505,1.4243,1.4249,245200000.0
2009-01-29 17:21:00,1.4249,1.4263,1.42485,1.42615,410400000.0
2009-01-29 17:22:00,1.42615,1.42635,1.4256,1.42565,389600000.0
2009-01-29 17:23:00,1.4257,1.42695,1.4255,1.42675,240900000.0
2009-01-29 17:24:00,1.42695,1.4272,1.42595,1.42635,307300000.0
2009-01-29 17:25:00,1.42635,1.42675,1.42555,1.4256,285800000.0
2009-01-29 17:26:00,1.4256,1.4264,1.42515,1.42595,392600000.0
2009-01-29 17:27:00,1.42595,1.4273,1.4256,1.4256,412500000.0
2009-01-29 17:28:00,1.42575,1.42615,1.4251,1.42555,224600000.0
2009-01-29 17:29:00,1.42555,1.42645,1.42505,1.42645,180600000.0
2009-01-29 17:30:00,1.4264,1.4275,1.4262,1.4275,320700000.0
2009-01-29 17:31:00,1.4275,1.42765,1.4269,1.4274,398599999.0
2009-01-29 17:32:00,1.42735,1.4275,1.42675,1.4269,243900000.0
2009-01-29 17:33:00,1.4268,1.42765,1.4265,1.4272,352500000.0
2009-01-29 17:34:00,1.4271,1.42755,1.42675,1.42755,282200000.0
2009-01-29 17:35:00,1.42755,1.4282,1.42755,1.42815,292859999.0
2009-01-29 17:36:00,1.4282,1.42835,1.42805,1.42825,180800000.0
2009-01-29 17:37:00,1.42815,1.42825,1.4274,1.4276,422700000.0
2009-01-29 17:38:00,1.42765,1.4285,1.42765,1.42795,565799999.0
2009-01-29 17:39:00,1.42795,1.428,1.42765,1.42775,277400000.0
2009-01-29 17:40:00,1.42775,1.4278,1.4273,1.4276,339400000.0
2009-01-29 17:41:00,1.4276,1.42775,1.4274,1.42765,423600000.0
2009-01-29 17:42:00,1.42765,1.4277,1.42735,1.42735,365200000.0
2009-01-29 17:43:00,1.42735,1.42825,1.42735,1.4281,253400000.0
2009-01-29 17:44:00,1.42815,1.42825,1.42775,1.42775,299000000.0
2009-01-29 17:45:00,1.4278,1.4282,1.42755,1.42815,273900000.0
2009-01-29 17:46:00,1.4282,1.429,1.42815,1.42865,330100000.0
2009-01-29 17:47:00,1.42865,1.43035,1.42865,1.43005,600200002.0
2009-01-29 17:48:00,1.43,1.43025,1.42935,1.42935,583299999.0
2009-01-29 17:49:00,1.4293,1.42985,1.42925,1.4293,394600000.0
2009-01-29 17:50:00,1.42945,1.42985,1.42905,1.42965,502600002.0
2009-01-29 17:51:00,1.42965,1.4309,1.42935,1.4304,673399999.0
2009-01-29 17:52:00,1.43045,1.431,1.43,1.43095,608000000.0
2009-01-29 17:53:00,1.43105,1.43175,1.43095,1.43165,558699997.0
2009-01-29 17:54:00,1.43165,1.43225,1.4316,1.43215,510099999.0
2009-01-29 17:55:00,1.43215,1.4327,1.4317,1.43205,566200000.0
2009-01-29 17:56:00,1.43205,1.43215,1.43175,1.43185,460800001.0
2009-01-29 17:57:00,1.43165,1.4317,1.43065,1.43095,408399999.0
2009-01-29 17:58:00,1.43095,1.43105,1.4305,1.43105,344400000.0
2009-01-29 17:59:00,1.43115,1.43245,1.43105,1.43245,532600001.0
2009-01-29 18:00:00,1.43235,1.43235,1.431,1.43105,479500000.0
2009-01-29 18:01:00,1.43115,1.43165,1.4305,1.43165,592199999.0
2009-01-29 18:02:00,1.43175,1.4318,1.43065,1.43075,475200000.0
2009-01-29 18:03:00,1.43075,1.43305,1.43075,1.43245,532600001.0
2009-01-29 18:04:00,1.43245,1.43245,1.43035,1.4305,432900000.0
2009-01-29 18:05:00,1.4305,1.4314,1.43035,1.4309,379700001.0
2009-01-29 18:06:00,1.431,1.4318,1.43085,1.43155,327200000.0
2009-01-29 18:07:00,1.43165,1.432,1.43125,1.4313,275600000.0
2009-01-29 18:08:00,1.43125,1.43125,1.43055,1.4307,224800000.0
2009-01-29 18:09:00,1.4307,1.4309,1.43065,1.43065,299400000.0
2009-01-29 18:10:00,1.43065,1.43095,1.43045,1.4306,108600000.0
2009-01-29 18:11:00,1.4306,1.4308,1.43035,1.4308,153600000.0
2009-01-29 18:12:00,1.4308,1.431,1.4305,1.4305,181000000.0
2009-01-29 18:13:00,1.43045,1.43165,1.4304,1.43105,351699999.0
2009-01-29 18:14:00,1.43105,1.43185,1.431,1.43185,285400000.0
2009-01-29 18:15:00,1.4319,1.4319,1.43135,1.43155,261999999.0
2009-01-29 18:16:00,1.43155,1.4329,1.43135,1.4329,462399998.0
2009-01-29 18:17:00,1.4329,1.43305,1.43225,1.43235,348600002.0
2009-01-29 18:18:00,1.43235,1.433,1.43225,1.4329,252199999.0
2009-01-29 18:19:00,1.4329,1.43395,1.4328,1.4335,517199996.0
2009-01-29 18:20:00,1.4335,1.43375,1.43305,1.4337,314600001.0
2009-01-29 18:21:00,1.4337,1.43395,1.43365,1.43395,246000000.0
2009-01-29 18:22:00,1.43385,1.43405,1.4336,1.43385,259200000.0
2009-01-29 18:23:00,1.43385,1.43385,1.4332,1.4335,302600000.0
2009-01-29 18:24:00,1.43355,1.43355,1.4332,1.43335,141600000.0
2009-01-29 18:25:00,1.43335,1.4334,1.43225,1.43235,233300000.0
2009-01-29 18:26:00,1.4325,1.434,1.43235,1.43395,317200000.0
2009-01-29 18:27:00,1.43395,1.43405,1.4333,1.4335,304400000.0
2009-01-29 18:28:00,1.4336,1.43405,1.4336,1.43375,335800000.0
2009-01-29 18:29:00,1.43375,1.43395,1.43205,1.43215,320799999.0
2009-01-29 18:30:00,1.43215,1.4326,1.432,1.432,355000000.0
2009-01-29 18:31:00,1.43215,1.43215,1.43,1.43155,572000000.0
2009-01-29 18:32:00,1.43155,1.43185,1.4312,1.43145,317200000.0
2009-01-29 18:33:00,1.43145,1.4315,1.42965,1.42965,493400000.0
2009-01-29 18:34:00,1.42965,1.43185,1.42965,1.43135,343600001.0
2009-01-29 18:35:00,1.43135,1.43265,1.4312,1.43265,328100001.0
2009-01-29 18:36:00,1.43265,1.43345,1.43205,1.43215,232800000.0
2009-01-29 18:37:00,1.43215,1.4326,1.43105,1.43165,317800000.0
2009-01-29 18:38:00,1.43165,1.432,1.43105,1.43135,229800000.0
2009-01-29 18:39:00,1.43145,1.43145,1.4306,1.43095,235300000.0
2009-01-29 18:40:00,1.431,1.43125,1.43045,1.43065,204800000.0
2009-01-29 18:41:00,1.43065,1.4309,1.43055,1.4309,270000000.0
2009-01-29 18:42:00,1.4307,1.43075,1.4305,1.4306,203300000.0
2009-01-29 18:43:00,1.4305,1.43055,1.43005,1.4301,294600000.0
2009-01-29 18:44:00,1.43015,1.43025,1.42995,1.43005,292900000.0
2009-01-29 18:45:00,1.43005,1.43015,1.4289,1.429,256000000.0
2009-01-29 18:46:00,1.429,1.4298,1.4289,1.42935,264400000.0
2009-01-29 18:47:00,1.42935,1.4301,1.42935,1.43,267799999.0
2009-01-29 18:48:00,1.43,1.43,1.4288,1.42895,282200000.0
2009-01-29 18:49:00,1.42885,1.42905,1.42835,1.42835,266000000.0
2009-01-29 18:50:00,1.42835,1.42885,1.42835,1.4287,147600000.0
2009-01-29 18:51:00,1.42865,1.42885,1.428,1.42815,228000000.0
2009-01-29 18:52:00,1.4283,1.4287,1.4279,1.42815,333800000.0
2009-01-29 18:53:00,1.42815,1.42815,1.42735,1.42805,229800000.0
2009-01-29 18:54:00,1.4281,1.4289,1.4281,1.42885,279800000.0
2009-01-29 18:55:00,1.4288,1.4288,1.42755,1.42765,218600000.0
2009-01-29 18:56:00,1.42755,1.42775,1.42705,1.42735,221600000.0
2009-01-29 18:57:00,1.4271,1.42735,1.42625,1.42625,211500000.0
2009-01-29 18:58:00,1.4263,1.42695,1.42625,1.42695,198400000.0
2009-01-29 18:59:00,1.427,1.4272,1.4257,1.4257,307000001.0
2009-01-29 19:00:00,1.42585,1.42585,1.42375,1.42385,195200000.0
2009-01-29 19:01:00,1.4239,1.42475,1.42375,1.42455,246400000.0
2009-01-29 19:02:00,1.4244,1.42545,1.4242,1.42475,332800000.0
2009-01-29 19:03:00,1.42475,1.42485,1.4241,1.42435,121200000.0
2009-01-29 19:04:00,1.42415,1.42425,1.4228,1.4229,375100000.0
2009-01-29 19:05:00,1.42295,1.42475,1.42295,1.4245,272500000.0
2009-01-29 19:06:00,1.42455,1.42485,1.4238,1.4247,239800000.0
2009-01-29 19:07:00,1.42475,1.4255,1.4247,1.42485,246600001.0
2009-01-29 19:08:00,1.4249,1.42615,1.42475,1.42615,158600000.0
2009-01-29 19:09:00,1.42615,1.4264,1.42455,1.4246,390400000.0
2009-01-29 19:10:00,1.4246,1.4254,1.42415,1.4254,373200000.0
2009-01-29 19:11:00,1.4254,1.42625,1.4254,1.4258,352100000.0
2009-01-29 19:12:00,1.4258,1.42605,1.42545,1.426,197400000.0
2009-01-29 19:13:00,1.42615,1.4262,1.4259,1.426,215200000.0
2009-01-29 19:14:00,1.426,1.42655,1.42595,1.42655,152600000.0
2009-01-29 19:15:00,1.42665,1.4273,1.42615,1.42725,144000000.0
2009-01-29 19:16:00,1.42725,1.42755,1.427,1.4274,91800000.0
2009-01-29 19:17:00,1.4274,1.4274,1.4262,1.42625,118100000.0
2009-01-29 19:18:00,1.42615,1.42735,1.42605,1.42735,365400000.0
2009-01-29 19:19:00,1.42725,1.4275,1.42675,1.4275,304700001.0
2009-01-29 19:20:00,1.4275,1.4276,1.42665,1.4275,135400000.0
2009-01-29 19:21:00,1.42755,1.42755,1.42725,1.42725,113600001.0
2009-01-29 19:22:00,1.4274,1.4277,1.42725,1.42755,152400000.0
2009-01-29 19:23:00,1.42745,1.42835,1.4272,1.42825,249400000.0
2009-01-29 19:24:00,1.42825,1.4287,1.4281,1.4287,151000000.0
2009-01-29 19:25:00,1.42865,1.4287,1.4283,1.4283,330000000.0
2009-01-29 19:26:00,1.4283,1.4289,1.4283,1.42835,183200000.0
2009-01-29 19:27:00,1.42835,1.4284,1.42745,1.42765,86000000.0
2009-01-29 19:28:00,1.42765,1.42785,1.42755,1.42765,62200000.0
2009-01-29 19:29:00,1.42765,1.42765,1.4275,1.42755,180800001.0
2009-01-29 19:30:00,1.42755,1.4276,1.42675,1.4272,264800000.0
2009-01-29 19:31:00,1.4272,1.4272,1.4269,1.4271,81600000.0
2009-01-29 19:32:00,1.4271,1.4271,1.42655,1.4266,108000000.0
2009-01-29 19:33:00,1.4266,1.4275,1.4266,1.4274,288000000.0
2009-01-29 19:34:00,1.42735,1.42745,1.42705,1.4273,142000000.0
2009-01-29 19:35:00,1.4273,1.4281,1.42715,1.4279,175400000.0
2009-01-29 19:36:00,1.42795,1.4282,1.42785,1.42815,38600000.0
2009-01-29 19:37:00,1.42815,1.4282,1.4276,1.4277,126400000.0
2009-01-29 19:38:00,1.42765,1.4277,1.42705,1.42705,171200000.0
2009-01-29 19:39:00,1.4272,1.4272,1.42655,1.4266,202600000.0
2009-01-29 19:40:00,1.4265,1.4267,1.4264,1.4265,302400000.0
2009-01-29 19:41:00,1.4265,1.4274,1.4263,1.4274,158599999.0
2009-01-29 19:42:00,1.42735,1.4278,1.4271,1.42765,85800000.0
2009-01-29 19:43:00,1.42765,1.4285,1.42765,1.42845,152000000.0
2009-01-29 19:44:00,1.42845,1.42865,1.4279,1.42815,238600000.0
2009-01-29 19:45:00,1.42815,1.42865,1.42815,1.42845,272200000.0
2009-01-29 19:46:00,1.42845,1.4288,1.4282,1.42875,217000000.0
2009-01-29 19:47:00,1.42835,1.4297,1.42835,1.4294,312200000.0
2009-01-29 19:48:00,1.4294,1.43165,1.4294,1.4315,345200000.0
2009-01-29 19:49:00,1.43145,1.4316,1.4298,1.4301,346600000.0
2009-01-29 19:50:00,1.43015,1.4308,1.4301,1.4308,227800000.0
2009-01-29 19:51:00,1.4308,1.43135,1.4305,1.43085,325000000.0
2009-01-29 19:52:00,1.4305,1.4308,1.43005,1.43065,453799999.0
2009-01-29 19:53:00,1.4307,1.4312,1.43025,1.43055,317600001.0
2009-01-29 19:54:00,1.4306,1.43065,1.42985,1.4299,254500001.0
2009-01-29 19:55:00,1.4299,1.43005,1.42975,1.43,242400000.0
2009-01-29 19:56:00,1.43005,1.43005,1.42895,1.42915,236000000.0
2009-01-29 19:57:00,1.42925,1.42925,1.42785,1.428,355800000.0
2009-01-29 19:58:00,1.428,1.428,1.42645,1.42665,319600000.0
2009-01-29 19:59:00,1.4266,1.4276,1.42645,1.42755,224200000.0
2009-01-29 20:00:00,1.42755,1.42775,1.42745,1.42745,447799999.0
2009-01-29 20:01:00,1.42745,1.4275,1.42725,1.42725,179400000.0
2009-01-29 20:02:00,1.42725,1.4274,1.42705,1.42715,167600000.0
2009-01-29 20:03:00,1.42715,1.42715,1.4264,1.4266,237500000.0
2009-01-29 20:04:00,1.4267,1.4274,1.4265,1.427,304600001.0
2009-01-29 20:05:00,1.427,1.4288,1.4269,1.42865,314400000.0
2009-01-29 20:06:00,1.42865,1.42915,1.42865,1.42895,282600000.0
2009-01-29 20:07:00,1.42895,1.42915,1.42885,1.429,307600000.0
2009-01-29 20:08:00,1.429,1.42905,1.42775,1.42775,190600000.0
2009-01-29 20:09:00,1.42775,1.42835,1.42675,1.4282,144800000.0
2009-01-29 20:10:00,1.42785,1.42785,1.4276,1.4276,38400000.0
2009-01-29 20:11:00,1.4276,1.42815,1.4276,1.428,51600000.0
2009-01-29 20:12:00,1.4281,1.42845,1.42805,1.42835,96400000.0
2009-01-29 20:13:00,1.42815,1.4287,1.42815,1.4287,112400000.0
2009-01-29 20:14:00,1.4287,1.42875,1.42845,1.4285,151200000.0
2009-01-29 20:15:00,1.4285,1.4288,1.4285,1.4285,131800000.0
2009-01-29 20:16:00,1.4285,1.42865,1.42815,1.42815,247600000.0
2009-01-29 20:17:00,1.42815,1.4282,1.42805,1.4282,106400000.0
2009-01-29 20:18:00,1.4282,1.42845,1.4282,1.4282,199000000.0
2009-01-29 20:19:00,1.4282,1.4285,1.4281,1.42825,225200000.0
2009-01-29 20:20:00,1.4282,1.42845,1.42805,1.42815,149800000.0
2009-01-29 20:21:00,1.42815,1.42835,1.42815,1.42835,186800000.0
2009-01-29 20:22:00,1.42835,1.4289,1.42835,1.4288,155400000.0
2009-01-29 20:23:00,1.4288,1.4288,1.4287,1.4287,147000000.0
2009-01-29 20:24:00,1.4287,1.4287,1.4286,1.4286,46600000.0
2009-01-29 20:25:00,1.4286,1.4286,1.4286,1.4286,4000000.0
2009-01-29 20:26:00,1.42855,1.4287,1.42855,1.42855,52600000.0
2009-01-29 20:27:00,1.42855,1.42885,1.42855,1.42885,159000000.0
2009-01-29 20:28:00,1.42885,1.42905,1.42885,1.42905,156600000.0
2009-01-29 20:29:00,1.42905,1.42905,1.4289,1.429,258200000.0
2009-01-29 20:30:00,1.429,1.429,1.42855,1.4288,63200000.0
2009-01-29 20:31:00,1.4288,1.42895,1.4288,1.42895,96200000.0
2009-01-29 20:32:00,1.42895,1.42895,1.4285,1.42885,71200000.0
2009-01-29 20:33:00,1.4289,1.4295,1.4289,1.4292,144200000.0
2009-01-29 20:34:00,1.4291,1.42935,1.42895,1.42895,282400000.0
2009-01-29 20:35:00,1.42895,1.42895,1.42785,1.42795,76800000.0
2009-01-29 20:36:00,1.42795,1.4282,1.42785,1.42815,51200000.0
2009-01-29 20:37:00,1.4281,1.4282,1.4278,1.4278,157000000.0
2009-01-29 20:38:00,1.4278,1.42785,1.42775,1.42775,90400000.0
2009-01-29 20:39:00,1.4278,1.428,1.4278,1.42795,31800000.0
2009-01-29 20:40:00,1.428,1.4281,1.4277,1.42785,69800000.0
2009-01-29 20:41:00,1.42785,1.42785,1.42745,1.42745,33200000.0
2009-01-29 20:42:00,1.4275,1.42775,1.4275,1.42775,71400000.0
2009-01-29 20:43:00,1.42775,1.42775,1.42765,1.42765,50200000.0
2009-01-29 20:44:00,1.42765,1.42765,1.42755,1.4276,57200000.0
2009-01-29 20:45:00,1.4276,1.4278,1.4268,1.4273,212800000.0
2009-01-29 20:46:00,1.4273,1.4274,1.42695,1.4271,129000000.0
2009-01-29 20:47:00,1.4271,1.42725,1.427,1.42705,247400000.0
2009-01-29 20:48:00,1.42695,1.42695,1.4265,1.4268,167200000.0
2009-01-29 20:49:00,1.4268,1.42685,1.4267,1.42675,127800000.0
2009-01-29 20:50:00,1.42675,1.42695,1.42635,1.42635,163800000.0
2009-01-29 20:51:00,1.42635,1.42635,1.42565,1.42565,89000000.0
2009-01-29 20:52:00,1.42565,1.426,1.42525,1.42555,299600000.0
2009-01-29 20:53:00,1.42555,1.42605,1.4252,1.42595,213800000.0
2009-01-29 20:54:00,1.42615,1.4264,1.42585,1.4264,129200000.0
2009-01-29 20:55:00,1.4264,1.42695,1.42635,1.42665,206400000.0
2009-01-29 20:56:00,1.42665,1.42725,1.4265,1.42675,292000000.0
2009-01-29 20:57:00,1.42675,1.427,1.42675,1.427,284200000.0
2009-01-29 20:58:00,1.427,1.42745,1.4268,1.4274,144400000.0
2009-01-29 20:59:00,1.42745,1.4285,1.42745,1.42825,178100000.0
2009-01-29 21:00:00,1.42825,1.4284,1.42815,1.42815,167800000.0
2009-01-29 21:01:00,1.42815,1.4282,1.4281,1.4281,365600000.0
2009-01-29 21:02:00,1.4282,1.42835,1.4281,1.42815,201400000.0
2009-01-29 21:03:00,1.42815,1.42845,1.428,1.42805,236600000.0
2009-01-29 21:04:00,1.42805,1.42825,1.42795,1.42805,137200000.0
2009-01-29 21:05:00,1.42805,1.4295,1.428,1.4295,363800001.0
2009-01-29 21:06:00,1.42935,1.4302,1.4293,1.4298,278400000.0
2009-01-29 21:07:00,1.4298,1.43105,1.4298,1.4306,197800000.0
2009-01-29 21:08:00,1.43065,1.43075,1.43025,1.4305,444600000.0
2009-01-29 21:09:00,1.4305,1.4305,1.4299,1.43025,255000000.0
2009-01-29 21:10:00,1.43025,1.4315,1.43025,1.43125,254600000.0
2009-01-29 21:11:00,1.43125,1.43135,1.4306,1.43085,146400000.0
2009-01-29 21:12:00,1.43095,1.4311,1.43085,1.43085,94000000.0
2009-01-29 21:13:00,1.43085,1.43095,1.43045,1.4306,100200000.0
2009-01-29 21:14:00,1.4306,1.43105,1.43055,1.43095,124600000.0
2009-01-29 21:15:00,1.43095,1.43095,1.43065,1.43065,227600000.0
2009-01-29 21:16:00,1.43065,1.43065,1.4306,1.4306,94400000.0
2009-01-29 21:17:00,1.4306,1.4306,1.4301,1.43025,174800000.0
2009-01-29 21:18:00,1.4303,1.43155,1.4303,1.4314,217400000.0
2009-01-29 21:19:00,1.4314,1.43145,1.43105,1.43105,79800000.0
2009-01-29 21:20:00,1.43105,1.43125,1.4309,1.4311,79400000.0
2009-01-29 21:21:00,1.43105,1.43245,1.43105,1.43235,262200000.0
2009-01-29 21:22:00,1.4325,1.433,1.4325,1.4328,305000001.0
2009-01-29 21:23:00,1.4328,1.4333,1.4327,1.43315,236600000.0
2009-01-29 21:24:00,1.4331,1.43335,1.43285,1.43295,220600000.0
2009-01-29 21:25:00,1.43295,1.433,1.4327,1.43275,207600000.0
2009-01-29 21:26:00,1.43265,1.43265,1.4323,1.4323,169400000.0
2009-01-29 21:27:00,1.43225,1.4325,1.43225,1.4323,84000000.0
2009-01-29 21:28:00,1.43235,1.43245,1.4322,1.43225,91000000.0
2009-01-29 21:29:00,1.4324,1.43245,1.4322,1.4322,162400000.0
2009-01-29 21:30:00,1.43225,1.43245,1.43225,1.43235,109800000.0
2009-01-29 21:31:00,1.4324,1.43275,1.43235,1.43255,180600000.0
2009-01-29 21:32:00,1.43255,1.4331,1.4324,1.43305,111000000.0
2009-01-29 21:33:00,1.43305,1.43305,1.43255,1.4327,209600000.0
2009-01-29 21:34:00,1.4327,1.43285,1.4327,1.43275,75600000.0
2009-01-29 21:35:00,1.43275,1.43275,1.43255,1.4326,94200000.0
2009-01-29 21:36:00,1.4326,1.4326,1.43245,1.43245,124800000.0
2009-01-29 21:37:00,1.43245,1.4327,1.43235,1.43255,179800000.0
2009-01-29 21:38:00,1.43265,1.4329,1.43265,1.4327,299600000.0
2009-01-29 21:39:00,1.4327,1.43275,1.43255,1.43255,186600000.0
2009-01-29 21:40:00,1.43255,1.4328,1.43245,1.43255,272000000.0
2009-01-29 21:41:00,1.43255,1.43285,1.43255,1.43275,268600000.0
2009-01-29 21:42:00,1.43275,1.43275,1.43275,1.43275,16400000.0
2009-01-29 21:43:00,1.43275,1.43285,1.43275,1.43285,37800000.0
2009-01-29 21:44:00,1.43285,1.43295,1.43285,1.43295,68000000.0
2009-01-29 21:45:00,1.43295,1.4331,1.43275,1.43275,181400000.0
2009-01-29 21:46:00,1.4327,1.4328,1.43255,1.43255,47500000.0
2009-01-29 21:47:00,1.43255,1.4328,1.43165,1.43225,119700000.0
2009-01-29 21:48:00,1.43235,1.43235,1.4317,1.4319,73600000.0
2009-01-29 21:49:00,1.432,1.432,1.4316,1.4316,69200000.0
2009-01-29 21:50:00,1.4316,1.43165,1.43155,1.43165,36000000.0
2009-01-29 21:51:00,1.43165,1.4318,1.43145,1.43175,86000000.0
2009-01-29 21:52:00,1.43185,1.432,1.4312,1.4316,203000000.0
2009-01-29 21:53:00,1.4316,1.4316,1.43135,1.43135,86800000.0
2009-01-29 21:54:00,1.43135,1.43155,1.4309,1.43125,130800000.0
2009-01-29 21:55:00,1.43115,1.43125,1.43105,1.4312,125000000.0
2009-01-29 21:56:00,1.4312,1.4316,1.4312,1.4316,142000000.0
2009-01-29 21:57:00,1.43165,1.4317,1.4314,1.4314,86400000.0
2009-01-29 21:58:00,1.4314,1.4316,1.4313,1.43155,66400000.0
2009-01-29 21:59:00,1.43155,1.4318,1.43155,1.4316,79000000.0
2009-01-29 22:00:00,1.4316,1.4316,1.43155,1.43155,56000000.0
2009-01-29 22:01:00,1.43155,1.43295,1.43155,1.4329,274200000.0
2009-01-29 22:02:00,1.43295,1.43345,1.4328,1.4329,207600000.0
2009-01-29 22:03:00,1.4332,1.4334,1.4329,1.43295,189400000.0
2009-01-29 22:04:00,1.43275,1.4331,1.4325,1.4326,140200000.0
2009-01-29 22:05:00,1.4326,1.4326,1.4319,1.43195,158600000.0
2009-01-29 22:06:00,1.432,1.43215,1.432,1.4321,65000000.0
2009-01-29 22:07:00,1.4321,1.43235,1.432,1.4322,67200000.0
2009-01-29 22:08:00,1.4322,1.4323,1.4321,1.43215,112000000.0
2009-01-29 22:09:00,1.43215,1.43225,1.4316,1.43165,188000000.0
2009-01-29 22:10:00,1.43165,1.4318,1.43165,1.4318,24600000.0
2009-01-29 22:11:00,1.4318,1.4318,1.43135,1.43145,77800000.0
2009-01-29 22:12:00,1.43145,1.43145,1.4313,1.4313,27200000.0
2009-01-29 22:13:00,1.4313,1.4313,1.43115,1.4312,54400000.0
2009-01-29 22:14:00,1.43125,1.43175,1.43125,1.43175,54600000.0
2009-01-29 22:15:00,1.43175,1.4318,1.43115,1.43155,178800000.0
2009-01-29 22:16:00,1.4316,1.43195,1.4315,1.43165,35900000.0
2009-01-29 22:17:00,1.43165,1.4317,1.4316,1.43165,30200000.0
2009-01-29 22:18:00,1.43175,1.43175,1.4316,1.43165,10400000.0
2009-01-29 22:19:00,1.43165,1.43185,1.43165,1.43185,58000000.0
2009-01-29 22:20:00,1.43185,1.4321,1.4318,1.43195,87800000.0
2009-01-29 22:21:00,1.43195,1.43195,1.43155,1.4316,42000000.0
2009-01-29 22:22:00,1.43155,1.43155,1.43155,1.43155,6400000.0
2009-01-29 22:23:00,1.43155,1.43155,1.43155,1.43155,9600000.0
2009-01-29 22:24:00,1.43155,1.43155,1.4312,1.4312,50800000.0
2009-01-29 22:25:00,1.43125,1.43145,1.43115,1.43125,23400000.0
2009-01-29 22:26:00,1.43125,1.43135,1.43125,1.43135,12800000.0
2009-01-29 22:27:00,1.4314,1.4323,1.4314,1.4322,179200000.0
2009-01-29 22:28:00,1.4324,1.4324,1.43215,1.43215,91800000.0
2009-01-29 22:29:00,1.43225,1.43265,1.43225,1.4325,43000000.0
2009-01-29 22:30:00,1.43245,1.43285,1.43245,1.4327,38000000.0
2009-01-29 22:31:00,1.43265,1.43265,1.43215,1.43215,209000000.0
2009-01-29 22:32:00,1.43215,1.43215,1.4313,1.43165,40800000.0
2009-01-29 22:33:00,1.43165,1.43185,1.4316,1.43175,143200000.0
2009-01-29 22:34:00,1.43175,1.43195,1.43165,1.4317,202400000.0
2009-01-29 22:35:00,1.4317,1.4321,1.4317,1.43185,46400000.0
2009-01-29 22:36:00,1.43185,1.43185,1.43185,1.43185,1600000.0
2009-01-29 22:37:00,1.4318,1.43185,1.4318,1.43185,8800000.0
2009-01-29 22:38:00,1.43185,1.43225,1.43155,1.43165,70500000.0
2009-01-29 22:39:00,1.43165,1.43165,1.43155,1.4316,35200000.0
2009-01-29 22:40:00,1.4316,1.4317,1.43155,1.4317,38400000.0
2009-01-29 22:41:00,1.4316,1.4317,1.4316,1.4317,14400000.0
2009-01-29 22:42:00,1.4317,1.4319,1.4315,1.43185,46700000.0
2009-01-29 22:43:00,1.43195,1.43195,1.4318,1.43195,24400000.0
2009-01-29 22:44:00,1.43185,1.43195,1.43165,1.4317,45000000.0
2009-01-29 22:45:00,1.4317,1.43175,1.4316,1.43175,80000000.0
2009-01-29 22:46:00,1.43175,1.43195,1.43155,1.4316,63200000.0
2009-01-29 22:47:00,1.4316,1.43185,1.4315,1.43185,57400000.0
2009-01-29 22:48:00,1.43185,1.43185,1.43145,1.43145,207800000.0
2009-01-29 22:49:00,1.43145,1.4315,1.43125,1.4313,90400000.0
2009-01-29 22:50:00,1.4313,1.43165,1.43125,1.4315,111600000.0
2009-01-29 22:51:00,1.4315,1.43155,1.43125,1.43155,108400000.0
2009-01-29 22:52:00,1.43155,1.4316,1.4314,1.43145,150200000.0
2009-01-29 22:53:00,1.43145,1.43145,1.43105,1.43105,49400000.0
2009-01-29 22:54:00,1.4311,1.43125,1.431,1.43125,45600000.0
2009-01-29 22:55:00,1.43125,1.43125,1.43125,1.43125,55600000.0
2009-01-29 22:56:00,1.43145,1.43145,1.43125,1.43145,94000000.0
2009-01-29 22:57:00,1.43145,1.43155,1.4313,1.4315,87400000.0
2009-01-29 22:58:00,1.4315,1.43155,1.4311,1.43125,107400000.0
2009-01-29 22:59:00,1.43125,1.4316,1.43125,1.43135,58000000.0
2009-01-29 23:00:00,1.43135,1.43135,1.4311,1.4311,76600000.0
2009-01-29 23:01:00,1.43125,1.43125,1.43125,1.43125,8600000.0
2009-01-29 23:02:00,1.4313,1.4315,1.4313,1.43145,21000000.0
2009-01-29 23:03:00,1.4315,1.4315,1.43115,1.43115,67400000.0
2009-01-29 23:04:00,1.43115,1.4313,1.43115,1.4313,16000000.0
2009-01-29 23:05:00,1.4313,1.43135,1.43105,1.43135,24400000.0
2009-01-29 23:06:00,1.43135,1.43135,1.43125,1.4313,35000000.0
2009-01-29 23:07:00,1.4313,1.4313,1.4308,1.4311,70800000.0
2009-01-29 23:08:00,1.4311,1.4311,1.43105,1.43105,3200000.0
2009-01-29 23:09:00,1.43105,1.43125,1.43105,1.43115,32200000.0
2009-01-29 23:10:00,1.43115,1.43125,1.43115,1.43115,9800000.0
2009-01-29 23:11:00,1.43125,1.43125,1.43115,1.4312,13600000.0
2009-01-29 23:12:00,1.43125,1.43125,1.43065,1.43065,34400000.0
2009-01-29 23:13:00,1.4306,1.43105,1.43035,1.4308,144000000.0
2009-01-29 23:14:00,1.4307,1.4309,1.4301,1.43045,169400000.0
2009-01-29 23:15:00,1.4304,1.4304,1.4301,1.4301,13600000.0
2009-01-29 23:16:00,1.4301,1.43015,1.4301,1.43015,12200000.0
2009-01-29 23:17:00,1.43025,1.43025,1.43025,1.43025,2000000.0
2009-01-29 23:18:00,1.43005,1.4315,1.43005,1.4308,112000000.0
2009-01-29 23:19:00,1.4308,1.4308,1.4301,1.4302,69600000.0
2009-01-29 23:20:00,1.43035,1.43045,1.4301,1.43025,13800000.0
2009-01-29 23:21:00,1.4303,1.4303,1.43025,1.43025,18400000.0
2009-01-29 23:22:00,1.4302,1.4302,1.4302,1.4302,7600000.0
2009-01-29 23:23:00,1.4302,1.4303,1.4302,1.4302,19800000.0
2009-01-29 23:24:00,1.4302,1.4302,1.42995,1.42995,55400000.0
2009-01-29 23:25:00,1.42995,1.42995,1.4297,1.42995,49000000.0
2009-01-29 23:26:00,1.42995,1.42995,1.4295,1.4295,48000000.0
2009-01-29 23:27:00,1.4294,1.4294,1.4287,1.42905,66000000.0
2009-01-29 23:28:00,1.4292,1.42935,1.42895,1.42925,52600000.0
2009-01-29 23:29:00,1.4291,1.42925,1.4291,1.42915,9400000.0
2009-01-29 23:30:00,1.4291,1.4292,1.4289,1.4289,39600000.0
2009-01-29 23:31:00,1.4289,1.42925,1.4289,1.42925,48400000.0
2009-01-29 23:32:00,1.42925,1.4295,1.4291,1.42935,139800000.0
2009-01-29 23:33:00,1.42935,1.42955,1.42925,1.42955,42600000.0
2009-01-29 23:34:00,1.42955,1.42955,1.42945,1.42955,41200000.0
2009-01-29 23:35:00,1.4296,1.42965,1.4294,1.42965,38800000.0
2009-01-29 23:36:00,1.4296,1.42965,1.4294,1.42945,67000000.0
2009-01-29 23:37:00,1.42945,1.42945,1.4292,1.4292,42200000.0
2009-01-29 23:38:00,1.4292,1.4293,1.4291,1.4292,41600000.0
2009-01-29 23:39:00,1.42925,1.42925,1.42915,1.42915,16800000.0
2009-01-29 23:40:00,1.4292,1.42935,1.42905,1.42935,110000000.0
2009-01-29 23:41:00,1.42935,1.42955,1.42905,1.42915,49600000.0
2009-01-29 23:42:00,1.4292,1.4293,1.429,1.4292,59400000.0
2009-01-29 23:43:00,1.4292,1.4303,1.4291,1.43,131600000.0
2009-01-29 23:44:00,1.4301,1.4302,1.42965,1.4302,68800000.0
2009-01-29 23:45:00,1.43035,1.43035,1.4302,1.4303,24400000.0
2009-01-29 23:46:00,1.43015,1.43075,1.4295,1.43,265400000.0
2009-01-29 23:47:00,1.4299,1.43005,1.4295,1.43005,34200000.0
2009-01-29 23:48:00,1.43005,1.43005,1.42985,1.42985,10800000.0
2009-01-29 23:49:00,1.42985,1.43015,1.42985,1.43015,149400000.0
2009-01-29 23:50:00,1.42985,1.42995,1.42985,1.42995,40800000.0
2009-01-29 23:51:00,1.42995,1.43,1.4297,1.42995,82600000.0
2009-01-29 23:52:00,1.42995,1.42995,1.42995,1.42995,6000000.0
2009-01-29 23:53:00,1.42995,1.42995,1.42985,1.42985,41600000.0
2009-01-29 23:54:00,1.42985,1.42985,1.42925,1.42925,45400000.0
2009-01-29 23:55:00,1.42955,1.42965,1.42935,1.42935,53400000.0
2009-01-29 23:56:00,1.42955,1.43025,1.4294,1.4301,70400000.0
2009-01-29 23:57:00,1.4301,1.4301,1.42985,1.42985,58000000.0
2009-01-29 23:58:00,1.4299,1.43005,1.42985,1.42985,36000000.0
2009-01-29 23:59:00,1.42985,1.43005,1.42955,1.42975,118400000.0
2009-01-30 00:00:00,1.42975,1.42995,1.42965,1.42965,65600000.0
2009-01-30 00:01:00,1.42975,1.42985,1.42965,1.42965,28800000.0
2009-01-30 00:02:00,1.4292,1.4295,1.4292,1.4293,33600000.0
2009-01-30 00:03:00,1.4292,1.42945,1.4286,1.4288,41400000.0
2009-01-30 00:04:00,1.4291,1.4291,1.4291,1.4291,8000000.0
2009-01-30 00:05:00,1.4292,1.4292,1.42905,1.42905,16000000.0
2009-01-30 00:06:00,1.4291,1.4291,1.429,1.429,28800000.0
2009-01-30 00:07:00,1.429,1.429,1.429,1.429,42400000.0
2009-01-30 00:08:00,1.429,1.429,1.42845,1.429,166400000.0
2009-01-30 00:09:00,1.429,1.429,1.42775,1.42815,124800000.0
2009-01-30 00:10:00,1.42805,1.42805,1.4273,1.42795,185200000.0
2009-01-30 00:11:00,1.42795,1.4281,1.42795,1.42805,32000000.0
2009-01-30 00:12:00,1.4281,1.4281,1.42765,1.42795,31400000.0
2009-01-30 00:13:00,1.42795,1.42795,1.42785,1.42785,32000000.0
2009-01-30 00:14:00,1.42785,1.4284,1.42775,1.42815,219400000.0
2009-01-30 00:15:00,1.42815,1.42865,1.42815,1.42865,33000000.0
2009-01-30 00:16:00,1.42865,1.42865,1.42815,1.42825,101400000.0
2009-01-30 00:17:00,1.42825,1.4283,1.4282,1.4282,23200000.0
2009-01-30 00:18:00,1.42825,1.4286,1.4282,1.42845,85799999.0
2009-01-30 00:19:00,1.42821,1.42867,1.42821,1.42849,31600000.0
2009-01-30 00:20:00,1.42865,1.4289,1.4279,1.428,84400000.0
2009-01-30 00:21:00,1.42789,1.42822,1.42761,1.42794,35800000.0
2009-01-30 00:22:00,1.428,1.429,1.428,1.429,43500000.0
2009-01-30 00:23:00,1.429,1.4292,1.4286,1.42915,38300000.0
2009-01-30 00:24:00,1.429,1.42945,1.429,1.4291,100600000.0
2009-01-30 00:25:00,1.4291,1.4292,1.42875,1.429,99200000.0
2009-01-30 00:26:00,1.429,1.429,1.429,1.429,93600000.0
2009-01-30 00:27:00,1.42905,1.42905,1.4284,1.42895,67200000.0
2009-01-30 00:28:00,1.42895,1.4292,1.42895,1.4292,48000000.0
2009-01-30 00:29:00,1.4292,1.4295,1.4292,1.42945,20000000.0
2009-01-30 00:30:00,1.42945,1.42945,1.42945,1.42945,24000000.0
2009-01-30 00:31:00,1.4295,1.4296,1.42945,1.42945,29600000.0
2009-01-30 00:32:00,1.42945,1.4296,1.429,1.4292,87800000.0
2009-01-30 00:33:00,1.4292,1.4293,1.4289,1.4289,44800000.0
2009-01-30 00:34:00,1.4291,1.4291,1.4291,1.4291,2400000.0
2009-01-30 00:35:00,1.42904,1.42906,1.42904,1.42906,2400000.0
2009-01-30 00:36:00,1.42905,1.4291,1.429,1.429,43000000.0
2009-01-30 00:37:00,1.42905,1.42915,1.42905,1.4291,20000000.0
2009-01-30 00:38:00,1.42915,1.4292,1.42895,1.42895,30400000.0
2009-01-30 00:39:00,1.42895,1.42925,1.42885,1.42905,83800000.0
2009-01-30 00:40:00,1.4291,1.4292,1.4291,1.42915,21400000.0
2009-01-30 00:41:00,1.42915,1.42915,1.4285,1.4287,108200000.0
2009-01-30 00:42:00,1.4286,1.4287,1.42825,1.4286,50400000.0
2009-01-30 00:43:00,1.4286,1.4286,1.4286,1.4286,6400000.0
2009-01-30 00:44:00,1.4286,1.4288,1.4286,1.4288,13600000.0
2009-01-30 00:45:00,1.4286,1.4288,1.4285,1.4288,11200000.0
2009-01-30 00:46:00,1.4289,1.4289,1.4286,1.4289,13600000.0
2009-01-30 00:47:00,1.4289,1.4289,1.4285,1.4286,26400000.0
2009-01-30 00:48:00,1.4285,1.4288,1.4285,1.4285,21200000.0
2009-01-30 00:49:00,1.4286,1.4286,1.4286,1.4286,12800000.0
2009-01-30 00:50:00,1.42875,1.4292,1.42875,1.4292,39400000.0
2009-01-30 00:51:00,1.42915,1.4295,1.42915,1.42945,58200000.0
2009-01-30 00:52:00,1.4293,1.4293,1.4292,1.4292,12800000.0
2009-01-30 00:53:00,1.4292,1.4292,1.4292,1.4292,4800000.0
2009-01-30 00:54:00,1.42904,1.42921,1.42894,1.42914,37800000.0
2009-01-30 00:55:00,1.42898,1.42931,1.42878,1.42899,90800000.0
2009-01-30 00:56:00,1.42888,1.42888,1.4287,1.42887,20000000.0
2009-01-30 00:57:00,1.4292,1.4292,1.4289,1.4289,52800000.0
2009-01-30 00:58:00,1.4289,1.4289,1.4288,1.42885,6800000.0
2009-01-30 00:59:00,1.42885,1.42885,1.4285,1.4285,40000000.0
2009-01-30 01:00:00,1.4285,1.4285,1.4284,1.4284,53400000.0
2009-01-30 01:01:00,1.4284,1.4287,1.4284,1.42865,92600000.0
2009-01-30 01:02:00,1.4286,1.4287,1.4286,1.4287,12400000.0
2009-01-30 01:03:00,1.4287,1.4287,1.4274,1.4275,119900000.0
2009-01-30 01:04:00,1.4275,1.42775,1.4265,1.4267,94400000.0
2009-01-30 01:05:00,1.4268,1.42725,1.42665,1.42695,64200000.0
2009-01-30 01:06:00,1.42705,1.42785,1.42705,1.4278,35600000.0
2009-01-30 01:07:00,1.42745,1.42745,1.4272,1.4273,34400000.0
2009-01-30 01:08:00,1.4273,1.4273,1.4273,1.4273,4800000.0
2009-01-30 01:09:00,1.4273,1.4273,1.4273,1.4273,4800000.0
2009-01-30 01:10:00,1.4274,1.42745,1.4274,1.42745,12400000.0
2009-01-30 01:11:00,1.42745,1.42775,1.4273,1.4276,41400000.0
2009-01-30 01:12:00,1.4277,1.4277,1.4276,1.42765,10400000.0
2009-01-30 01:13:00,1.42755,1.42755,1.42755,1.42755,7600000.0
2009-01-30 01:14:00,1.42755,1.42765,1.4272,1.4273,103400000.0
2009-01-30 01:15:00,1.4273,1.42745,1.4272,1.4273,66600000.0
2009-01-30 01:16:00,1.4271,1.4273,1.4271,1.42715,137600000.0
2009-01-30 01:17:00,1.42715,1.42715,1.4261,1.42655,95400000.0
2009-01-30 01:18:00,1.42655,1.42655,1.4262,1.42645,39400000.0
2009-01-30 01:19:00,1.4264,1.4266,1.4262,1.4263,107700000.0
2009-01-30 01:20:00,1.4263,1.4263,1.42625,1.42625,32400000.0
2009-01-30 01:21:00,1.42625,1.42625,1.42545,1.42545,41400000.0
2009-01-30 01:22:00,1.42545,1.4259,1.42545,1.42585,38200000.0
2009-01-30 01:23:00,1.42575,1.4269,1.42565,1.4269,51400000.0
2009-01-30 01:24:00,1.4269,1.4269,1.4267,1.4267,7000000.0
2009-01-30 01:25:00,1.4269,1.4272,1.4269,1.4272,44200000.0
2009-01-30 01:26:00,1.4273,1.42895,1.4273,1.4286,323700000.0
2009-01-30 01:27:00,1.4286,1.4289,1.4286,1.4288,89300000.0
2009-01-30 01:28:00,1.4289,1.4289,1.42765,1.42785,98700000.0
2009-01-30 01:29:00,1.42785,1.42805,1.42785,1.42805,10600000.0
2009-01-30 01:30:00,1.428,1.42805,1.42625,1.4266,126800000.0
2009-01-30 01:31:00,1.4266,1.42695,1.4266,1.42695,8400000.0
2009-01-30 01:32:00,1.4271,1.4271,1.4271,1.4271,1400000.0
2009-01-30 01:33:00,1.42685,1.42745,1.42685,1.42695,9000000.0
2009-01-30 01:34:00,1.42685,1.42685,1.42629,1.42642,13600000.0
2009-01-30 01:35:00,1.42695,1.4271,1.42695,1.4271,9400000.0
2009-01-30 01:36:00,1.4271,1.4271,1.42695,1.42695,5400000.0
2009-01-30 01:37:00,1.42695,1.42695,1.42695,1.42695,7000000.0
2009-01-30 01:38:00,1.42695,1.42695,1.4269,1.4269,42800000.0
2009-01-30 01:39:00,1.4269,1.4269,1.4269,1.4269,22000000.0
2009-01-30 01:40:00,1.4269,1.428,1.4257,1.4261,259000000.0
2009-01-30 01:41:00,1.42615,1.42715,1.42615,1.427,74600000.0
2009-01-30 01:42:00,1.427,1.4273,1.427,1.4273,18200000.0
2009-01-30 01:43:00,1.4271,1.4274,1.42705,1.42705,38800000.0
2009-01-30 01:44:00,1.4271,1.4274,1.427,1.4272,39200000.0
2009-01-30 01:45:00,1.4272,1.42735,1.4268,1.42735,77200000.0
2009-01-30 01:46:00,1.4272,1.4272,1.4272,1.4272,4800000.0
2009-01-30 01:47:00,1.4272,1.42725,1.4271,1.42725,11000000.0
2009-01-30 01:48:00,1.42735,1.42735,1.4272,1.4272,6200000.0
2009-01-30 01:49:00,1.42699,1.4273,1.42683,1.42683,119600000.0
2009-01-30 01:50:00,1.4273,1.42765,1.4273,1.42765,27600000.0
2009-01-30 01:51:00,1.4276,1.42815,1.4276,1.42775,130600000.0
2009-01-30 01:52:00,1.42775,1.42795,1.42775,1.4279,42000000.0
2009-01-30 01:53:00,1.42785,1.428,1.4277,1.42795,89800000.0
2009-01-30 01:54:00,1.428,1.428,1.42795,1.428,5600000.0
2009-01-30 01:55:00,1.428,1.428,1.4276,1.42765,18600000.0
2009-01-30 01:56:00,1.4276,1.4281,1.42755,1.428,49400000.0
2009-01-30 01:57:00,1.428,1.428,1.42725,1.42765,44000000.0
2009-01-30 01:58:00,1.42765,1.42765,1.4276,1.4276,4200000.0
2009-01-30 01:59:00,1.42755,1.4278,1.42755,1.42765,9800000.0
2009-01-30 02:00:00,1.42755,1.42775,1.42725,1.42725,117400000.0
2009-01-30 02:01:00,1.42725,1.4279,1.42725,1.42785,28200000.0
2009-01-30 02:02:00,1.42785,1.42795,1.4273,1.42745,36600000.0
2009-01-30 02:03:00,1.42745,1.4275,1.42705,1.42725,41000000.0
2009-01-30 02:04:00,1.4274,1.4274,1.42705,1.4271,42200000.0
2009-01-30 02:05:00,1.427,1.42705,1.42695,1.42695,11400000.0
2009-01-30 02:06:00,1.427,1.42705,1.427,1.42705,6800000.0
2009-01-30 02:07:00,1.42725,1.4286,1.42725,1.42825,72600000.0
2009-01-30 02:08:00,1.42825,1.42855,1.4275,1.4285,126600000.0
2009-01-30 02:09:00,1.4285,1.42875,1.42805,1.42825,56200000.0
2009-01-30 02:10:00,1.42825,1.42835,1.4274,1.4274,79600000.0
2009-01-30 02:11:00,1.4274,1.42785,1.4271,1.42785,52200000.0
2009-01-30 02:12:00,1.42785,1.42785,1.42725,1.4273,13200000.0
2009-01-30 02:13:00,1.42725,1.42725,1.4266,1.4266,76800000.0
2009-01-30 02:14:00,1.42655,1.42655,1.4265,1.4265,19800000.0
2009-01-30 02:15:00,1.4266,1.42675,1.42545,1.42545,50400000.0
2009-01-30 02:16:00,1.42545,1.42545,1.4251,1.42535,131200000.0
2009-01-30 02:17:00,1.42535,1.42535,1.42465,1.42485,92600000.0
2009-01-30 02:18:00,1.4249,1.4252,1.4245,1.4245,93600000.0
2009-01-30 02:19:00,1.4245,1.42475,1.4238,1.4239,116200000.0
2009-01-30 02:20:00,1.424,1.42445,1.42355,1.42435,87200000.0
2009-01-30 02:21:00,1.42435,1.42465,1.42385,1.42385,67000000.0
2009-01-30 02:22:00,1.4238,1.42425,1.4237,1.42425,83600000.0
2009-01-30 02:23:00,1.42425,1.42425,1.42335,1.42355,130800000.0
2009-01-30 02:24:00,1.42365,1.42365,1.42305,1.42305,116800000.0
2009-01-30 02:25:00,1.42305,1.4241,1.42275,1.42335,212800000.0
2009-01-30 02:26:00,1.4233,1.4242,1.4228,1.42375,187200000.0
2009-01-30 02:27:00,1.42375,1.42375,1.42295,1.42305,108800000.0
2009-01-30 02:28:00,1.42305,1.4243,1.42305,1.4243,154800000.0
2009-01-30 02:29:00,1.42435,1.4245,1.4243,1.4245,20800000.0
2009-01-30 02:30:00,1.42445,1.4246,1.42435,1.42445,29600000.0
2009-01-30 02:31:00,1.4245,1.4246,1.42435,1.42435,63200000.0
2009-01-30 02:32:00,1.42435,1.42435,1.42335,1.42355,129600000.0
2009-01-30 02:33:00,1.4236,1.424,1.42345,1.42395,116800000.0
2009-01-30 02:34:00,1.4241,1.4243,1.424,1.42425,61800000.0
2009-01-30 02:35:00,1.42425,1.42445,1.42355,1.42375,56800000.0
2009-01-30 02:36:00,1.4237,1.42385,1.423,1.42365,66800000.0
2009-01-30 02:37:00,1.4236,1.42375,1.4236,1.42375,23400000.0
2009-01-30 02:38:00,1.4238,1.42475,1.4238,1.42455,58400000.0
2009-01-30 02:39:00,1.42465,1.42465,1.4244,1.42445,32800000.0
2009-01-30 02:40:00,1.4245,1.4246,1.42375,1.42385,80400000.0
2009-01-30 02:41:00,1.42385,1.4243,1.42355,1.4243,89400000.0
2009-01-30 02:42:00,1.4243,1.42495,1.42415,1.42495,75200000.0
2009-01-30 02:43:00,1.425,1.4253,1.42495,1.4251,86400000.0
2009-01-30 02:44:00,1.4251,1.4251,1.42495,1.425,27400000.0
2009-01-30 02:45:00,1.4249,1.42495,1.42445,1.42445,39600000.0
2009-01-30 02:46:00,1.42445,1.4246,1.4243,1.4244,34600000.0
2009-01-30 02:47:00,1.4244,1.42455,1.42415,1.42445,42800000.0
2009-01-30 02:48:00,1.4244,1.42465,1.4244,1.4246,35200000.0
2009-01-30 02:49:00,1.4246,1.4247,1.4246,1.4247,16000000.0
2009-01-30 02:50:00,1.4246,1.4246,1.42395,1.42415,47200000.0
2009-01-30 02:51:00,1.42415,1.42415,1.4238,1.42385,23000000.0
2009-01-30 02:52:00,1.4239,1.4241,1.42355,1.42375,72200000.0
2009-01-30 02:53:00,1.42365,1.42365,1.4219,1.422,85400000.0
2009-01-30 02:54:00,1.422,1.4226,1.42,1.42065,163800000.0
2009-01-30 02:55:00,1.42065,1.4214,1.4201,1.42065,127800000.0
2009-01-30 02:56:00,1.4206,1.42155,1.4205,1.421,127400000.0
2009-01-30 02:57:00,1.42105,1.4216,1.42105,1.4215,47400000.0
2009-01-30 02:58:00,1.4215,1.42155,1.421,1.42105,150600000.0
2009-01-30 02:59:00,1.42105,1.4212,1.42085,1.42085,85600000.0
2009-01-30 03:00:00,1.42085,1.4212,1.42075,1.421,79000000.0
2009-01-30 03:01:00,1.42105,1.42155,1.42105,1.4215,62600000.0
2009-01-30 03:02:00,1.4214,1.4214,1.4208,1.4209,68800000.0
2009-01-30 03:03:00,1.42095,1.42115,1.4209,1.42105,36400000.0
2009-01-30 03:04:00,1.42115,1.42135,1.4208,1.421,56000000.0
2009-01-30 03:05:00,1.42095,1.42135,1.42085,1.42135,66200000.0
2009-01-30 03:06:00,1.42135,1.42135,1.4208,1.4211,51200000.0
2009-01-30 03:07:00,1.4211,1.42115,1.421,1.42115,93400000.0
2009-01-30 03:08:00,1.42115,1.4217,1.42115,1.4214,94800000.0
2009-01-30 03:09:00,1.4214,1.4217,1.42105,1.42115,91400000.0
2009-01-30 03:10:00,1.4212,1.4212,1.42115,1.42115,7600000.0
2009-01-30 03:11:00,1.42115,1.42145,1.42115,1.42145,15300000.0
2009-01-30 03:12:00,1.42145,1.42145,1.42145,1.42145,3000000.0
2009-01-30 03:13:00,1.42135,1.4217,1.42135,1.42165,15400000.0
2009-01-30 03:14:00,1.42155,1.42155,1.4215,1.4215,11200000.0
2009-01-30 03:15:00,1.42155,1.4225,1.42155,1.4225,61200000.0
2009-01-30 03:16:00,1.4224,1.4232,1.4224,1.42305,60200000.0
2009-01-30 03:17:00,1.423,1.423,1.4228,1.4229,30200000.0
2009-01-30 03:18:00,1.4229,1.4229,1.42275,1.42275,26400000.0
2009-01-30 03:19:00,1.4227,1.4227,1.42215,1.42225,54200000.0
2009-01-30 03:20:00,1.4221,1.4221,1.42125,1.42175,116000000.0
2009-01-30 03:21:00,1.4213,1.42145,1.42115,1.42145,41000000.0
2009-01-30 03:22:00,1.4214,1.42145,1.4211,1.4214,115600000.0
2009-01-30 03:23:00,1.4214,1.42185,1.42115,1.4212,129800000.0
2009-01-30 03:24:00,1.4212,1.4215,1.42115,1.42115,29200000.0
2009-01-30 03:25:00,1.4212,1.42155,1.4212,1.42125,25800000.0
2009-01-30 03:26:00,1.4213,1.42195,1.4213,1.42165,55800000.0
2009-01-30 03:27:00,1.42185,1.42255,1.42185,1.42255,115200000.0
2009-01-30 03:28:00,1.4225,1.4225,1.4217,1.4217,64200000.0
2009-01-30 03:29:00,1.4217,1.4218,1.42115,1.42115,22800000.0
2009-01-30 03:30:00,1.42115,1.4215,1.42115,1.42135,32800000.0
2009-01-30 03:31:00,1.42135,1.4216,1.42135,1.42155,61800000.0
2009-01-30 03:32:00,1.4216,1.42185,1.42155,1.4217,29400000.0
2009-01-30 03:33:00,1.4217,1.4217,1.42145,1.4216,34800000.0
2009-01-30 03:34:00,1.4216,1.4216,1.4215,1.4215,3600000.0
2009-01-30 03:35:00,1.4215,1.42175,1.4215,1.42175,12800000.0
2009-01-30 03:36:00,1.4216,1.4223,1.4216,1.4223,33400000.0
2009-01-30 03:37:00,1.4222,1.4222,1.4216,1.42165,40200000.0
2009-01-30 03:38:00,1.4217,1.4219,1.42165,1.4219,28400000.0
2009-01-30 03:39:00,1.42185,1.4219,1.4217,1.42175,31200000.0
2009-01-30 03:40:00,1.4217,1.42175,1.4217,1.4217,19200000.0
2009-01-30 03:41:00,1.42165,1.42175,1.42155,1.42155,68800000.0
2009-01-30 03:42:00,1.42165,1.42215,1.4215,1.4215,76400000.0
2009-01-30 03:43:00,1.4216,1.42205,1.4216,1.422,161800000.0
2009-01-30 03:44:00,1.42195,1.422,1.42175,1.4219,132800000.0
2009-01-30 03:45:00,1.42185,1.4219,1.42165,1.4219,97200000.0
2009-01-30 03:46:00,1.42185,1.4219,1.42185,1.4219,24000000.0
2009-01-30 03:47:00,1.42185,1.42215,1.42175,1.42205,56600000.0
2009-01-30 03:48:00,1.42205,1.42215,1.42205,1.42205,40200000.0
2009-01-30 03:49:00,1.42205,1.42225,1.42205,1.4222,66200000.0
2009-01-30 03:50:00,1.42225,1.42235,1.42205,1.42235,34000000.0
2009-01-30 03:51:00,1.42235,1.42415,1.42235,1.4235,135800000.0
2009-01-30 03:52:00,1.42315,1.4248,1.42315,1.42405,139200000.0
2009-01-30 03:53:00,1.42395,1.4249,1.4231,1.4231,194400000.0
2009-01-30 03:54:00,1.42305,1.42425,1.42275,1.42425,283800000.0
2009-01-30 03:55:00,1.42435,1.4245,1.42345,1.42395,299400000.0
2009-01-30 03:56:00,1.42395,1.42395,1.42345,1.4238,234200000.0
2009-01-30 03:57:00,1.424,1.424,1.42345,1.42355,362600000.0
2009-01-30 03:58:00,1.4236,1.42395,1.4235,1.42355,181600000.0
2009-01-30 03:59:00,1.42355,1.42365,1.42345,1.42345,29000000.0
2009-01-30 04:00:00,1.42345,1.4236,1.42345,1.42345,31600000.0
2009-01-30 04:01:00,1.42345,1.42365,1.42345,1.42345,17200000.0
2009-01-30 04:02:00,1.42345,1.42345,1.4231,1.42325,81200000.0
2009-01-30 04:03:00,1.4232,1.42325,1.4232,1.42325,16000000.0
2009-01-30 04:04:00,1.4233,1.42355,1.42315,1.4233,42400000.0
2009-01-30 04:05:00,1.4233,1.42355,1.4233,1.42335,38000000.0
2009-01-30 04:06:00,1.4234,1.42405,1.4232,1.42405,69200000.0
2009-01-30 04:07:00,1.42405,1.42405,1.4239,1.42405,33600000.0
2009-01-30 04:08:00,1.42395,1.42405,1.42395,1.42405,25600000.0
2009-01-30 04:09:00,1.4241,1.4242,1.4239,1.4241,38400000.0
2009-01-30 04:10:00,1.4241,1.4241,1.4241,1.4241,11200000.0
2009-01-30 04:11:00,1.4241,1.4241,1.424,1.4241,32000000.0
2009-01-30 04:12:00,1.4241,1.4241,1.4241,1.4241,17600000.0
2009-01-30 04:13:00,1.4241,1.4241,1.42395,1.42395,3200000.0
2009-01-30 04:14:00,1.4239,1.42395,1.4234,1.4234,83800000.0
2009-01-30 04:15:00,1.4234,1.42355,1.42325,1.4234,34600000.0
2009-01-30 04:16:00,1.4234,1.42355,1.4234,1.42345,12200000.0
2009-01-30 04:17:00,1.4234,1.4234,1.42325,1.42325,8800000.0
2009-01-30 04:18:00,1.42325,1.42325,1.42315,1.42315,17000000.0
2009-01-30 04:19:00,1.42325,1.42375,1.4231,1.42325,63000000.0
2009-01-30 04:20:00,1.42345,1.42355,1.42345,1.42355,5000000.0
2009-01-30 04:21:00,1.42355,1.42355,1.4235,1.4235,4000000.0
2009-01-30 04:22:00,1.42355,1.4237,1.4231,1.42325,43600000.0
2009-01-30 04:23:00,1.4232,1.4232,1.4232,1.4232,11000000.0
2009-01-30 04:24:00,1.4232,1.4232,1.4232,1.4232,6200000.0
2009-01-30 04:25:00,1.4232,1.4235,1.4232,1.42345,36800000.0
2009-01-30 04:26:00,1.42345,1.42345,1.4227,1.42275,159900000.0
2009-01-30 04:27:00,1.42275,1.42295,1.42245,1.4225,87400000.0
2009-01-30 04:28:00,1.42245,1.42245,1.4221,1.4223,71200000.0
2009-01-30 04:29:00,1.42225,1.42235,1.42215,1.42235,115200000.0
2009-01-30 04:30:00,1.42235,1.42235,1.42215,1.42215,99400000.0
2009-01-30 04:31:00,1.42215,1.42215,1.42215,1.42215,19600000.0
2009-01-30 04:32:00,1.42215,1.42225,1.42205,1.4222,42000000.0
2009-01-30 04:33:00,1.4222,1.4222,1.4212,1.4213,103200000.0
2009-01-30 04:34:00,1.4214,1.4216,1.42135,1.42155,50400000.0
2009-01-30 04:35:00,1.4215,1.422,1.4215,1.4219,101600000.0
2009-01-30 04:36:00,1.4219,1.4219,1.4218,1.42185,32100000.0
2009-01-30 04:37:00,1.42185,1.4219,1.42175,1.42175,29400000.0
2009-01-30 04:38:00,1.42175,1.42195,1.42145,1.42165,103800000.0
2009-01-30 04:39:00,1.4217,1.4218,1.4216,1.4216,39000000.0
2009-01-30 04:40:00,1.42165,1.42165,1.42145,1.42165,21800000.0
2009-01-30 04:41:00,1.42145,1.42145,1.42105,1.4212,66200000.0
2009-01-30 04:42:00,1.42125,1.42125,1.4212,1.42125,7800000.0
2009-01-30 04:43:00,1.42135,1.4216,1.42135,1.4216,10600000.0
2009-01-30 04:44:00,1.42165,1.42185,1.42165,1.42165,24200000.0
2009-01-30 04:45:00,1.42185,1.42185,1.4217,1.42175,29000000.0
2009-01-30 04:46:00,1.4218,1.42245,1.4218,1.42185,46000000.0
2009-01-30 04:47:00,1.42185,1.42195,1.42175,1.42185,32000000.0
2009-01-30 04:48:00,1.42175,1.4219,1.42175,1.4219,15800000.0
2009-01-30 04:49:00,1.42195,1.42195,1.4219,1.4219,8000000.0
2009-01-30 04:50:00,1.42195,1.42245,1.42185,1.4223,41600000.0
2009-01-30 04:51:00,1.4223,1.42265,1.4221,1.42235,62400000.0
2009-01-30 04:52:00,1.42235,1.423,1.42215,1.42285,66600000.0
2009-01-30 04:53:00,1.42295,1.42335,1.42275,1.4232,71200000.0
2009-01-30 04:54:00,1.42325,1.4233,1.4224,1.423,160000000.0
2009-01-30 04:55:00,1.423,1.423,1.42225,1.4229,98600000.0
2009-01-30 04:56:00,1.4229,1.4229,1.42245,1.42245,164200000.0
2009-01-30 04:57:00,1.42245,1.42245,1.42245,1.42245,61200000.0
2009-01-30 04:58:00,1.42245,1.423,1.42245,1.423,89600000.0
2009-01-30 04:59:00,1.423,1.4233,1.423,1.42305,40000000.0
2009-01-30 05:00:00,1.42305,1.42305,1.423,1.423,4000000.0
2009-01-30 05:01:00,1.4232,1.4232,1.4231,1.4231,32600000.0
2009-01-30 05:02:00,1.4231,1.4231,1.42305,1.42305,15000000.0
2009-01-30 05:03:00,1.4231,1.4233,1.4216,1.42235,270400000.0
2009-01-30 05:04:00,1.42245,1.42265,1.422,1.42205,108600000.0
2009-01-30 05:05:00,1.42205,1.42215,1.42195,1.422,92400000.0
2009-01-30 05:06:00,1.42195,1.42195,1.42195,1.42195,6400000.0
2009-01-30 05:07:00,1.42195,1.42205,1.42185,1.42205,47600000.0
2009-01-30 05:08:00,1.42205,1.42205,1.42205,1.42205,20600000.0
2009-01-30 05:09:00,1.42205,1.4221,1.42205,1.4221,7800000.0
2009-01-30 05:10:00,1.42205,1.42205,1.42205,1.42205,4800000.0
2009-01-30 05:11:00,1.4221,1.42215,1.4221,1.42215,7200000.0
2009-01-30 05:12:00,1.42215,1.42215,1.42205,1.42205,9000000.0
2009-01-30 05:13:00,1.42205,1.42205,1.422,1.42205,17400000.0
2009-01-30 05:14:00,1.42205,1.42205,1.42195,1.42195,16400000.0
2009-01-30 05:15:00,1.4219,1.42195,1.4219,1.42195,3200000.0
2009-01-30 05:16:00,1.4222,1.4222,1.4222,1.4222,1600000.0
2009-01-30 05:17:00,1.4223,1.42245,1.42185,1.42195,26200000.0
2009-01-30 05:18:00,1.42185,1.42185,1.42185,1.42185,4800000.0
2009-01-30 05:19:00,1.42195,1.42195,1.42195,1.42195,3200000.0
2009-01-30 05:20:00,1.42215,1.42265,1.4221,1.4224,99600000.0
2009-01-30 05:21:00,1.4224,1.42265,1.4224,1.4224,15600000.0
2009-01-30 05:22:00,1.42209,1.42235,1.42199,1.42199,273800002.0
2009-01-30 05:23:00,1.4224,1.4224,1.4224,1.4224,1600000.0
2009-01-30 05:24:00,1.4224,1.4225,1.42215,1.42215,40800000.0
2009-01-30 05:25:00,1.4223,1.4227,1.4223,1.4227,21400000.0
2009-01-30 05:26:00,1.4227,1.4227,1.4227,1.4227,8000000.0
2009-01-30 05:27:00,1.42265,1.42265,1.4226,1.4226,10800000.0
2009-01-30 05:28:00,1.4226,1.4226,1.42205,1.42205,8600000.0
2009-01-30 05:29:00,1.4221,1.4223,1.4221,1.4223,11200000.0
2009-01-30 05:30:00,1.42235,1.4224,1.422,1.4223,44000000.0
2009-01-30 05:31:00,1.42225,1.42225,1.42225,1.42225,4800000.0
2009-01-30 05:32:00,1.42215,1.42225,1.42215,1.42225,17200000.0
2009-01-30 05:33:00,1.4222,1.4222,1.4222,1.4222,1400000.0
2009-01-30 05:34:00,1.42215,1.4222,1.4221,1.4222,18200000.0
2009-01-30 05:35:00,1.4222,1.4222,1.42215,1.42215,18800000.0
2009-01-30 05:36:00,1.42215,1.42215,1.42195,1.42195,10600000.0
2009-01-30 05:37:00,1.42195,1.42205,1.42195,1.42205,7600000.0
2009-01-30 05:38:00,1.42205,1.42215,1.42185,1.42185,39600000.0
2009-01-30 05:39:00,1.42185,1.42185,1.42145,1.42165,25800000.0
2009-01-30 05:40:00,1.42155,1.42155,1.42095,1.42105,63800000.0
2009-01-30 05:41:00,1.42105,1.42125,1.421,1.42125,19600000.0
2009-01-30 05:42:00,1.4209,1.421,1.42,1.42005,119500000.0
2009-01-30 05:43:00,1.41995,1.4212,1.41945,1.4203,379400000.0
2009-01-30 05:44:00,1.4202,1.42025,1.41905,1.4191,187400000.0
2009-01-30 05:45:00,1.41915,1.41995,1.4191,1.41995,87400000.0
2009-01-30 05:46:00,1.41985,1.4207,1.41985,1.4207,120000000.0
2009-01-30 05:47:00,1.42065,1.4211,1.4206,1.4206,92800000.0
2009-01-30 05:48:00,1.4207,1.4208,1.41975,1.4198,124000000.0
2009-01-30 05:49:00,1.42,1.42,1.419,1.4192,113000000.0
2009-01-30 05:50:00,1.4193,1.4199,1.4192,1.41945,89600000.0
2009-01-30 05:51:00,1.41925,1.4196,1.4185,1.4188,202400000.0
2009-01-30 05:52:00,1.4189,1.41915,1.4187,1.41915,116800000.0
2009-01-30 05:53:00,1.41905,1.41955,1.41905,1.4194,109800000.0
2009-01-30 05:54:00,1.4194,1.4198,1.41935,1.41975,90600000.0
2009-01-30 05:55:00,1.41975,1.42005,1.4197,1.41995,128900000.0
2009-01-30 05:56:00,1.42005,1.42015,1.4198,1.42,103000000.0
2009-01-30 05:57:00,1.42,1.42005,1.42,1.42005,111600000.0
2009-01-30 05:58:00,1.42,1.42025,1.42,1.42015,40200000.0
2009-01-30 05:59:00,1.42015,1.4205,1.42005,1.42025,193600000.0
2009-01-30 06:00:00,1.42025,1.42025,1.41925,1.41995,156200000.0
2009-01-30 06:01:00,1.42,1.4202,1.4192,1.42015,247400000.0
2009-01-30 06:02:00,1.4202,1.4202,1.41935,1.41965,173200000.0
2009-01-30 06:03:00,1.4197,1.41975,1.4194,1.41955,97200000.0
2009-01-30 06:04:00,1.41956,1.4197,1.41908,1.4194,70200000.0
2009-01-30 06:05:00,1.41955,1.4202,1.41945,1.4202,167200000.0
2009-01-30 06:06:00,1.42015,1.42105,1.41975,1.42005,172400000.0
2009-01-30 06:07:00,1.42005,1.4211,1.42005,1.4211,96600000.0
2009-01-30 06:08:00,1.4211,1.4211,1.4193,1.41935,142200000.0
2009-01-30 06:09:00,1.4193,1.4201,1.41885,1.4201,237100000.0
2009-01-30 06:10:00,1.4201,1.42045,1.42005,1.42035,61400000.0
2009-01-30 06:11:00,1.4204,1.42045,1.41995,1.42025,52800000.0
2009-01-30 06:12:00,1.42035,1.42035,1.4191,1.41945,273400000.0
2009-01-30 06:13:00,1.41945,1.4204,1.41945,1.41995,129600000.0
2009-01-30 06:14:00,1.41995,1.42015,1.41975,1.41995,194400000.0
2009-01-30 06:15:00,1.41995,1.4205,1.4199,1.4205,187600000.0
2009-01-30 06:16:00,1.42065,1.42065,1.4203,1.4205,28800000.0
2009-01-30 06:17:00,1.4205,1.4205,1.4203,1.4203,34200000.0
2009-01-30 06:18:00,1.4203,1.4206,1.4203,1.4205,175200000.0
2009-01-30 06:19:00,1.4205,1.42125,1.4204,1.4212,234200000.0
2009-01-30 06:20:00,1.4212,1.4215,1.42105,1.42145,106400000.0
2009-01-30 06:21:00,1.42135,1.42135,1.4212,1.42125,72400000.0
2009-01-30 06:22:00,1.42125,1.42135,1.42125,1.4213,13600000.0
2009-01-30 06:23:00,1.4213,1.4217,1.4213,1.4214,15800000.0
2009-01-30 06:24:00,1.42155,1.42195,1.42155,1.42185,107400000.0
2009-01-30 06:25:00,1.422,1.42245,1.4216,1.4216,167800000.0
2009-01-30 06:26:00,1.4215,1.4215,1.4201,1.4201,66400000.0
2009-01-30 06:27:00,1.42025,1.4205,1.4201,1.4205,156400000.0
2009-01-30 06:28:00,1.4205,1.4206,1.4204,1.4206,54400000.0
2009-01-30 06:29:00,1.42065,1.4207,1.4203,1.4207,88000000.0
2009-01-30 06:30:00,1.4207,1.4209,1.42025,1.42025,102800000.0
2009-01-30 06:31:00,1.42035,1.42135,1.42035,1.4207,199200000.0
2009-01-30 06:32:00,1.42065,1.4209,1.42055,1.42085,72000000.0
2009-01-30 06:33:00,1.4208,1.42145,1.42065,1.42135,81200000.0
2009-01-30 06:34:00,1.42135,1.42205,1.4213,1.4217,125400000.0
2009-01-30 06:35:00,1.4217,1.4217,1.4215,1.42165,63200000.0
2009-01-30 06:36:00,1.42165,1.423,1.42165,1.423,201000000.0
2009-01-30 06:37:00,1.423,1.423,1.4213,1.42135,308000000.0
2009-01-30 06:38:00,1.42135,1.42255,1.42115,1.42255,276200000.0
2009-01-30 06:39:00,1.4225,1.42285,1.42195,1.42195,266600000.0
2009-01-30 06:40:00,1.42195,1.42215,1.42185,1.42195,88200000.0
2009-01-30 06:41:00,1.42195,1.42235,1.42165,1.42165,163200000.0
2009-01-30 06:42:00,1.42175,1.422,1.42105,1.42115,176600000.0
2009-01-30 06:43:00,1.421,1.4214,1.4208,1.4213,266600000.0
2009-01-30 06:44:00,1.4213,1.42175,1.4212,1.42175,162200000.0
2009-01-30 06:45:00,1.4218,1.42195,1.4218,1.4219,46400000.0
2009-01-30 06:46:00,1.42185,1.42195,1.42175,1.42175,198400000.0
2009-01-30 06:47:00,1.42165,1.42165,1.4215,1.4215,76800000.0
2009-01-30 06:48:00,1.4215,1.4215,1.42105,1.4211,52600000.0
2009-01-30 06:49:00,1.421,1.4213,1.4209,1.421,129600000.0
2009-01-30 06:50:00,1.4211,1.4211,1.4211,1.4211,8000000.0
2009-01-30 06:51:00,1.4211,1.4213,1.42105,1.4213,45600000.0
2009-01-30 06:52:00,1.4212,1.4212,1.4212,1.4212,12000000.0
2009-01-30 06:53:00,1.42125,1.4213,1.42125,1.4213,6200000.0
2009-01-30 06:54:00,1.4213,1.42155,1.42125,1.42155,9000000.0
2009-01-30 06:55:00,1.4216,1.4216,1.42135,1.42135,31400000.0
2009-01-30 06:56:00,1.42135,1.42175,1.42135,1.42145,59800000.0
2009-01-30 06:57:00,1.4213,1.42155,1.4211,1.4212,103500000.0
2009-01-30 06:58:00,1.4212,1.4212,1.4203,1.42035,228400000.0
2009-01-30 06:59:00,1.4204,1.42115,1.42035,1.4208,247200000.0
2009-01-30 07:00:00,1.42085,1.4211,1.42085,1.421,73200000.0
2009-01-30 07:01:00,1.421,1.421,1.4209,1.4209,223200000.0
2009-01-30 07:02:00,1.4209,1.4209,1.4203,1.4203,126800000.0
2009-01-30 07:03:00,1.42035,1.42075,1.42025,1.42025,129200000.0
2009-01-30 07:04:00,1.42025,1.4204,1.42025,1.42025,198600000.0
2009-01-30 07:05:00,1.42025,1.42045,1.42015,1.4204,45400000.0
2009-01-30 07:06:00,1.4204,1.42045,1.42015,1.42015,245200000.0
2009-01-30 07:07:00,1.42015,1.42015,1.42,1.42,74600000.0
2009-01-30 07:08:00,1.41995,1.4203,1.41995,1.4203,222400000.0
2009-01-30 07:09:00,1.42025,1.4206,1.42015,1.42055,54600000.0
2009-01-30 07:10:00,1.42055,1.4208,1.4201,1.42025,146600000.0
2009-01-30 07:11:00,1.42025,1.4204,1.42025,1.4203,99000000.0
2009-01-30 07:12:00,1.4203,1.4203,1.4201,1.4201,130600000.0
2009-01-30 07:13:00,1.4201,1.4206,1.4201,1.42025,101200000.0
2009-01-30 07:14:00,1.42025,1.42035,1.42015,1.4203,87200000.0
2009-01-30 07:15:00,1.42015,1.42055,1.42015,1.42035,131600000.0
2009-01-30 07:16:00,1.42035,1.42105,1.42025,1.421,335799999.0
2009-01-30 07:17:00,1.421,1.42105,1.42085,1.42105,35100000.0
2009-01-30 07:18:00,1.421,1.42135,1.42095,1.42125,24200000.0
2009-01-30 07:19:00,1.42135,1.42135,1.42125,1.42125,20200000.0
2009-01-30 07:20:00,1.42145,1.42155,1.421,1.4212,29000000.0
2009-01-30 07:21:00,1.42115,1.4212,1.4207,1.4211,101800000.0
2009-01-30 07:22:00,1.4211,1.42115,1.4206,1.421,267800000.0
2009-01-30 07:23:00,1.421,1.421,1.4205,1.4208,195000000.0
2009-01-30 07:24:00,1.4208,1.4209,1.4205,1.4207,122800000.0
2009-01-30 07:25:00,1.4208,1.4208,1.4206,1.42065,39800000.0
2009-01-30 07:26:00,1.4207,1.4207,1.4206,1.4206,21600000.0
2009-01-30 07:27:00,1.4206,1.42075,1.4206,1.4206,30200000.0
2009-01-30 07:28:00,1.4206,1.4212,1.4205,1.42115,69800000.0
2009-01-30 07:29:00,1.4211,1.4225,1.421,1.4225,68600000.0
2009-01-30 07:30:00,1.42245,1.4227,1.4216,1.4216,90600000.0
2009-01-30 07:31:00,1.42185,1.42225,1.42145,1.42165,348600000.0
2009-01-30 07:32:00,1.4216,1.4218,1.4213,1.4213,226600000.0
2009-01-30 07:33:00,1.4213,1.4218,1.4213,1.4215,348400000.0
2009-01-30 07:34:00,1.42155,1.4222,1.42145,1.4222,104600000.0
2009-01-30 07:35:00,1.4222,1.42245,1.42215,1.42235,89700000.0
2009-01-30 07:36:00,1.42235,1.4224,1.42105,1.42105,141800000.0
2009-01-30 07:37:00,1.42105,1.42135,1.42045,1.421,196800000.0
2009-01-30 07:38:00,1.4211,1.4213,1.4209,1.4209,60000000.0
2009-01-30 07:39:00,1.4209,1.4216,1.4209,1.4216,17600000.0
2009-01-30 07:40:00,1.4218,1.42195,1.4213,1.42155,135200000.0
2009-01-30 07:41:00,1.42155,1.42165,1.4214,1.4214,70400000.0
2009-01-30 07:42:00,1.4214,1.4214,1.4214,1.4214,13000000.0
2009-01-30 07:43:00,1.4214,1.4216,1.42085,1.4211,97200000.0
2009-01-30 07:44:00,1.421,1.42175,1.42055,1.42175,284000001.0
2009-01-30 07:45:00,1.4217,1.4217,1.4207,1.4213,194600000.0
2009-01-30 07:46:00,1.42135,1.42185,1.42135,1.4218,252200000.0
2009-01-30 07:47:00,1.4218,1.4218,1.42155,1.42165,158400000.0
2009-01-30 07:48:00,1.42165,1.42165,1.4209,1.42145,153000000.0
2009-01-30 07:49:00,1.4215,1.42215,1.4215,1.422,143600000.0
2009-01-30 07:50:00,1.422,1.4221,1.4216,1.42185,164800000.0
2009-01-30 07:51:00,1.42195,1.42215,1.42165,1.4219,35200000.0
2009-01-30 07:52:00,1.42195,1.422,1.4218,1.42195,30600000.0
2009-01-30 07:53:00,1.42205,1.4222,1.42195,1.42215,43200000.0
2009-01-30 07:54:00,1.42225,1.42245,1.4222,1.42225,56200000.0
2009-01-30 07:55:00,1.42235,1.4227,1.42235,1.4227,59800000.0
2009-01-30 07:56:00,1.42265,1.42285,1.4226,1.42285,73700000.0
2009-01-30 07:57:00,1.42275,1.42285,1.42185,1.42195,126800000.0
2009-01-30 07:58:00,1.42195,1.42235,1.42165,1.42205,143400000.0
2009-01-30 07:59:00,1.4221,1.4227,1.4218,1.4227,89400000.0
2009-01-30 08:00:00,1.42195,1.42245,1.4219,1.42245,78400000.0
2009-01-30 08:01:00,1.42235,1.42245,1.4221,1.42215,79400000.0
2009-01-30 08:02:00,1.4222,1.4229,1.4221,1.42245,109099999.0
2009-01-30 08:03:00,1.42245,1.4226,1.42235,1.4226,29800000.0
2009-01-30 08:04:00,1.42285,1.42285,1.42245,1.42275,44600000.0
2009-01-30 08:05:00,1.4228,1.4243,1.4228,1.4243,63200000.0
2009-01-30 08:06:00,1.4243,1.42585,1.4243,1.4255,102400000.0
2009-01-30 08:07:00,1.4255,1.4258,1.4252,1.4252,30600000.0
2009-01-30 08:08:00,1.4253,1.42535,1.4249,1.4253,37400000.0
2009-01-30 08:09:00,1.4253,1.4253,1.4247,1.4252,85000000.0
2009-01-30 08:10:00,1.4253,1.4259,1.4253,1.4259,83600000.0
2009-01-30 08:11:00,1.4259,1.42635,1.4249,1.425,253200000.0
2009-01-30 08:12:00,1.425,1.4252,1.4246,1.425,268900000.0
2009-01-30 08:13:00,1.425,1.4255,1.4248,1.4253,235400000.0
2009-01-30 08:14:00,1.42535,1.42555,1.4251,1.4255,184800000.0
2009-01-30 08:15:00,1.42565,1.42565,1.42475,1.4249,89200000.0
2009-01-30 08:16:00,1.4249,1.42515,1.4246,1.42505,113200000.0
2009-01-30 08:17:00,1.425,1.4256,1.425,1.4253,98600000.0
2009-01-30 08:18:00,1.42535,1.4259,1.42535,1.42585,169600000.0
2009-01-30 08:19:00,1.42585,1.42635,1.42585,1.4263,67400000.0
2009-01-30 08:20:00,1.42635,1.4265,1.42635,1.42645,137400000.0
2009-01-30 08:21:00,1.4264,1.42645,1.42625,1.42625,33000000.0
2009-01-30 08:22:00,1.42615,1.4264,1.4253,1.4254,122600000.0
2009-01-30 08:23:00,1.42545,1.42585,1.4254,1.4254,40600000.0
2009-01-30 08:24:00,1.42555,1.42575,1.42545,1.42545,75000000.0
2009-01-30 08:25:00,1.4254,1.4256,1.42455,1.4248,140600001.0
2009-01-30 08:26:00,1.42475,1.425,1.42465,1.4247,131200000.0
2009-01-30 08:27:00,1.4247,1.4251,1.4246,1.4251,180800000.0
2009-01-30 08:28:00,1.42495,1.425,1.4246,1.4248,58200000.0
2009-01-30 08:29:00,1.42465,1.42475,1.4246,1.42465,120400000.0
2009-01-30 08:30:00,1.42465,1.425,1.4245,1.4247,259299999.0
2009-01-30 08:31:00,1.4247,1.4247,1.4245,1.4245,45200000.0
2009-01-30 08:32:00,1.4246,1.42475,1.4245,1.42455,11200000.0
2009-01-30 08:33:00,1.42445,1.42465,1.42445,1.42465,22000000.0
2009-01-30 08:34:00,1.42455,1.4246,1.4245,1.4246,57200001.0
2009-01-30 08:35:00,1.4246,1.4247,1.4244,1.4247,218600000.0
2009-01-30 08:36:00,1.4247,1.4247,1.4245,1.4245,171400000.0
2009-01-30 08:37:00,1.4245,1.4245,1.4244,1.4245,108400000.0
2009-01-30 08:38:00,1.4245,1.4245,1.4244,1.4244,47200000.0
2009-01-30 08:39:00,1.4244,1.4247,1.4244,1.4247,94400000.0
2009-01-30 08:40:00,1.4247,1.42535,1.42465,1.42495,69900000.0
2009-01-30 08:41:00,1.4252,1.42535,1.42465,1.42505,40700000.0
2009-01-30 08:42:00,1.42505,1.42545,1.425,1.425,46600000.0
2009-01-30 08:43:00,1.4251,1.42575,1.42495,1.4252,60600000.0
2009-01-30 08:44:00,1.4251,1.4254,1.4251,1.4253,53000000.0
2009-01-30 08:45:00,1.4253,1.42585,1.42525,1.42565,67600000.0
2009-01-30 08:46:00,1.42565,1.4258,1.4255,1.42565,64000000.0
2009-01-30 08:47:00,1.4256,1.426,1.4256,1.42595,68200000.0
2009-01-30 08:48:00,1.42595,1.42595,1.42585,1.4259,52400000.0
2009-01-30 08:49:00,1.4259,1.4259,1.425,1.4254,136800000.0
2009-01-30 08:50:00,1.42535,1.4254,1.42525,1.42535,95800000.0
2009-01-30 08:51:00,1.42545,1.42635,1.42545,1.42605,159000000.0
2009-01-30 08:52:00,1.42605,1.42605,1.4253,1.4258,135000000.0
2009-01-30 08:53:00,1.42585,1.42595,1.42565,1.42585,42200000.0
2009-01-30 08:54:00,1.42585,1.4262,1.4258,1.4262,45500000.0
2009-01-30 08:55:00,1.42625,1.42685,1.42615,1.4267,180600000.0
2009-01-30 08:56:00,1.4267,1.4268,1.4265,1.4266,83400000.0
2009-01-30 08:57:00,1.4266,1.4266,1.4265,1.4265,64000000.0
2009-01-30 08:58:00,1.42655,1.4267,1.42655,1.42665,83000000.0
2009-01-30 08:59:00,1.42665,1.4268,1.42665,1.42675,72200000.0
2009-01-30 09:00:00,1.4268,1.4269,1.42655,1.42655,116600000.0
2009-01-30 09:01:00,1.42655,1.42665,1.4265,1.4265,101200000.0
2009-01-30 09:02:00,1.4265,1.42665,1.42625,1.42625,141200000.0
2009-01-30 09:03:00,1.4263,1.42645,1.4262,1.4263,136600000.0
2009-01-30 09:04:00,1.42635,1.42635,1.4263,1.42635,27400000.0
2009-01-30 09:05:00,1.42635,1.4265,1.4259,1.42615,151700000.0
2009-01-30 09:06:00,1.42615,1.42635,1.42615,1.4262,302399997.0
2009-01-30 09:07:00,1.4262,1.42625,1.42545,1.42555,147400000.0
2009-01-30 09:08:00,1.4255,1.4255,1.42475,1.4251,93800000.0
2009-01-30 09:09:00,1.4251,1.42525,1.42435,1.42435,85400000.0
2009-01-30 09:10:00,1.42445,1.42445,1.42405,1.42405,63200000.0
2009-01-30 09:11:00,1.42405,1.42415,1.423,1.4231,72300000.0
2009-01-30 09:12:00,1.42315,1.4244,1.42235,1.4244,185600000.0
2009-01-30 09:13:00,1.4245,1.42495,1.42365,1.42365,110400000.0
2009-01-30 09:14:00,1.42365,1.42365,1.42305,1.4231,74000000.0
2009-01-30 09:15:00,1.4232,1.4237,1.42295,1.4237,206400000.0
2009-01-30 09:16:00,1.42385,1.424,1.4238,1.42385,63400000.0
2009-01-30 09:17:00,1.4239,1.4246,1.4239,1.42445,65000000.0
2009-01-30 09:18:00,1.42445,1.42525,1.42445,1.4252,61800000.0
2009-01-30 09:19:00,1.4252,1.4252,1.4246,1.42495,43700000.0
2009-01-30 09:20:00,1.425,1.425,1.42395,1.42395,85400000.0
2009-01-30 09:21:00,1.42395,1.42405,1.4237,1.42405,69400000.0
2009-01-30 09:22:00,1.42405,1.4248,1.42405,1.42475,148600000.0
2009-01-30 09:23:00,1.4247,1.4247,1.4236,1.424,210700000.0
2009-01-30 09:24:00,1.4239,1.42395,1.4236,1.42365,123200000.0
2009-01-30 09:25:00,1.42365,1.42375,1.42345,1.42375,186600000.0
2009-01-30 09:26:00,1.42375,1.4245,1.4234,1.42435,431600000.0
2009-01-30 09:27:00,1.42435,1.42435,1.42355,1.42365,206600000.0
2009-01-30 09:28:00,1.42365,1.4237,1.42345,1.42355,132800000.0
2009-01-30 09:29:00,1.42355,1.42355,1.42265,1.42305,170300000.0
2009-01-30 09:30:00,1.423,1.42335,1.4227,1.423,158300000.0
2009-01-30 09:31:00,1.423,1.42305,1.4227,1.423,126500001.0
2009-01-30 09:32:00,1.42305,1.4231,1.42245,1.4228,161600000.0
2009-01-30 09:33:00,1.4228,1.4229,1.4227,1.4228,47600000.0
2009-01-30 09:34:00,1.4228,1.42385,1.42275,1.42385,109400000.0
2009-01-30 09:35:00,1.42385,1.4244,1.4235,1.4237,372100000.0
2009-01-30 09:36:00,1.42365,1.42395,1.4236,1.4239,77700000.0
2009-01-30 09:37:00,1.4235,1.42385,1.4235,1.42375,134600000.0
2009-01-30 09:38:00,1.42375,1.424,1.4235,1.4235,146000000.0
2009-01-30 09:39:00,1.42355,1.42385,1.4234,1.42345,217200000.0
2009-01-30 09:40:00,1.4234,1.4247,1.4234,1.4247,104200000.0
2009-01-30 09:41:00,1.42465,1.4258,1.42465,1.4258,186200000.0
2009-01-30 09:42:00,1.4258,1.4259,1.42555,1.42575,207000000.0
2009-01-30 09:43:00,1.42575,1.4259,1.4253,1.42585,183200000.0
2009-01-30 09:44:00,1.4259,1.42595,1.42555,1.42585,279000000.0
2009-01-30 09:45:00,1.42585,1.42595,1.42545,1.42555,180400000.0
2009-01-30 09:46:00,1.4256,1.42585,1.4249,1.4251,183600000.0
2009-01-30 09:47:00,1.4251,1.42535,1.4239,1.424,230400000.0
2009-01-30 09:48:00,1.4244,1.4248,1.42405,1.4246,271600000.0
2009-01-30 09:49:00,1.4246,1.42525,1.4244,1.4249,195700000.0
2009-01-30 09:50:00,1.425,1.4253,1.42455,1.4252,131400000.0
2009-01-30 09:51:00,1.4252,1.4254,1.4251,1.42535,233200000.0
2009-01-30 09:52:00,1.4253,1.42555,1.4253,1.42545,96800000.0
2009-01-30 09:53:00,1.4254,1.4254,1.4246,1.4247,291900000.0
2009-01-30 09:54:00,1.4247,1.425,1.4244,1.42465,190600000.0
2009-01-30 09:55:00,1.42455,1.4247,1.4245,1.4246,155600000.0
2009-01-30 09:56:00,1.4246,1.4246,1.42415,1.42425,176200001.0
2009-01-30 09:57:00,1.4242,1.42425,1.4237,1.4238,298400004.0
2009-01-30 09:58:00,1.4238,1.42395,1.4233,1.4233,238200000.0
2009-01-30 09:59:00,1.4233,1.42355,1.42315,1.42355,343000000.0
2009-01-30 10:00:00,1.42355,1.4236,1.4228,1.423,302800000.0
2009-01-30 10:01:00,1.423,1.4235,1.423,1.42335,310800000.0
2009-01-30 10:02:00,1.42335,1.42575,1.4233,1.4257,360600000.0
2009-01-30 10:03:00,1.4257,1.4262,1.42495,1.4261,474400000.0
2009-01-30 10:04:00,1.4261,1.4261,1.4254,1.42545,311800000.0
2009-01-30 10:05:00,1.42545,1.42545,1.42485,1.4254,340800000.0
2009-01-30 10:06:00,1.4254,1.4256,1.4254,1.42545,314800000.0
2009-01-30 10:07:00,1.42545,1.42545,1.42485,1.4252,280600000.0
2009-01-30 10:08:00,1.4252,1.42535,1.42485,1.42525,181400000.0
2009-01-30 10:09:00,1.42525,1.4253,1.4246,1.42515,260800000.0
2009-01-30 10:10:00,1.4253,1.42575,1.4248,1.42575,459300001.0
2009-01-30 10:11:00,1.4257,1.42615,1.4256,1.42575,551400000.0
2009-01-30 10:12:00,1.4258,1.4265,1.4255,1.4255,384399999.0
2009-01-30 10:13:00,1.4255,1.42565,1.4253,1.42565,369200000.0
2009-01-30 10:14:00,1.42565,1.42615,1.42545,1.42545,651000003.0
2009-01-30 10:15:00,1.42535,1.42575,1.42515,1.42525,246000000.0
2009-01-30 10:16:00,1.42525,1.4254,1.42505,1.4251,125400000.0
2009-01-30 10:17:00,1.4251,1.4252,1.42485,1.42495,278900000.0
2009-01-30 10:18:00,1.4249,1.42495,1.42255,1.423,276100000.0
2009-01-30 10:19:00,1.42285,1.4231,1.4215,1.4224,408900000.0
2009-01-30 10:20:00,1.42235,1.423,1.42235,1.42295,426100000.0
2009-01-30 10:21:00,1.4229,1.42295,1.42255,1.4227,286200000.0
2009-01-30 10:22:00,1.4227,1.42285,1.4216,1.4224,407800000.0
2009-01-30 10:23:00,1.42245,1.42295,1.4223,1.4227,430600000.0
2009-01-30 10:24:00,1.42265,1.42365,1.42135,1.42135,208800000.0
2009-01-30 10:25:00,1.4213,1.4224,1.421,1.42215,153600000.0
2009-01-30 10:26:00,1.42215,1.42275,1.4216,1.42175,245400000.0
2009-01-30 10:27:00,1.42185,1.422,1.4215,1.42195,201000001.0
2009-01-30 10:28:00,1.42185,1.42235,1.42185,1.4221,185000000.0
2009-01-30 10:29:00,1.42205,1.42215,1.4219,1.42215,125400000.0
2009-01-30 10:30:00,1.42225,1.42325,1.42215,1.42285,172400000.0
2009-01-30 10:31:00,1.42285,1.4238,1.42245,1.4233,212400000.0
2009-01-30 10:32:00,1.42325,1.42405,1.42325,1.42395,272800000.0
2009-01-30 10:33:00,1.4241,1.4242,1.42305,1.4241,332600000.0
2009-01-30 10:34:00,1.42405,1.42425,1.42375,1.4239,540099999.0
2009-01-30 10:35:00,1.42395,1.42425,1.42375,1.42375,449100002.0
2009-01-30 10:36:00,1.42375,1.42375,1.4227,1.4227,254200000.0
2009-01-30 10:37:00,1.4228,1.42395,1.42265,1.42375,309200000.0
2009-01-30 10:38:00,1.42375,1.42375,1.42305,1.4233,196400000.0
2009-01-30 10:39:00,1.4233,1.42335,1.4229,1.4233,145100000.0
2009-01-30 10:40:00,1.4233,1.42345,1.4233,1.4234,88399999.0
2009-01-30 10:41:00,1.4236,1.42375,1.4234,1.4236,242700005.0
2009-01-30 10:42:00,1.42365,1.42475,1.42365,1.42475,198800000.0
2009-01-30 10:43:00,1.4248,1.4251,1.42415,1.42475,333600000.0
2009-01-30 10:44:00,1.42475,1.4249,1.42425,1.4243,256100000.0
2009-01-30 10:45:00,1.4244,1.42445,1.42355,1.42365,312300000.0
2009-01-30 10:46:00,1.4235,1.42405,1.4234,1.42405,309800000.0
2009-01-30 10:47:00,1.42405,1.42405,1.4235,1.42385,242800001.0
2009-01-30 10:48:00,1.42385,1.424,1.4236,1.42385,181200000.0
2009-01-30 10:49:00,1.42385,1.4249,1.42385,1.4245,417800002.0
2009-01-30 10:50:00,1.4246,1.4246,1.4231,1.42315,365700000.0
2009-01-30 10:51:00,1.4233,1.4236,1.42315,1.4234,198200000.0
2009-01-30 10:52:00,1.4234,1.4237,1.42315,1.4237,208800000.0
2009-01-30 10:53:00,1.4237,1.42385,1.4232,1.4238,136700000.0
2009-01-30 10:54:00,1.4238,1.42405,1.4236,1.42405,218200000.0
2009-01-30 10:55:00,1.42405,1.4246,1.42375,1.4243,306800000.0
2009-01-30 10:56:00,1.42435,1.42505,1.4243,1.4244,305300000.0
2009-01-30 10:57:00,1.42435,1.4244,1.42345,1.42345,230000000.0
2009-01-30 10:58:00,1.42335,1.42335,1.422,1.42325,287400000.0
2009-01-30 10:59:00,1.4232,1.42375,1.42305,1.42345,180000000.0
2009-01-30 11:00:00,1.4236,1.425,1.4234,1.4244,262400000.0
2009-01-30 11:01:00,1.4244,1.42475,1.4242,1.42465,276200000.0
2009-01-30 11:02:00,1.4245,1.42575,1.4244,1.42575,343800000.0
2009-01-30 11:03:00,1.4258,1.426,1.4256,1.426,276200001.0
2009-01-30 11:04:00,1.426,1.42785,1.42565,1.4274,359200001.0
2009-01-30 11:05:00,1.42715,1.42725,1.4265,1.4265,218800000.0
2009-01-30 11:06:00,1.4265,1.42705,1.4262,1.427,287600000.0
2009-01-30 11:07:00,1.427,1.427,1.4266,1.4266,221500000.0
2009-01-30 11:08:00,1.4266,1.427,1.42595,1.42685,525499998.0
2009-01-30 11:09:00,1.4269,1.4269,1.42575,1.42575,372700000.0
2009-01-30 11:10:00,1.42575,1.42755,1.42575,1.4273,278800000.0
2009-01-30 11:11:00,1.42735,1.4287,1.42725,1.4284,202400000.0
2009-01-30 11:12:00,1.4285,1.4286,1.42815,1.4285,296200000.0
2009-01-30 11:13:00,1.4285,1.4286,1.4281,1.4283,213000000.0
2009-01-30 11:14:00,1.42835,1.42965,1.4283,1.4296,234600000.0
2009-01-30 11:15:00,1.4297,1.43035,1.42965,1.42965,355100000.0
2009-01-30 11:16:00,1.42965,1.43025,1.4295,1.4299,281300002.0
2009-01-30 11:17:00,1.4298,1.4301,1.4297,1.4297,207800000.0
2009-01-30 11:18:00,1.4297,1.42995,1.42925,1.42995,366100000.0
2009-01-30 11:19:00,1.4299,1.43015,1.4292,1.42925,232460000.0
2009-01-30 11:20:00,1.4293,1.4312,1.4291,1.43025,368100000.0
2009-01-30 11:21:00,1.43045,1.43045,1.429,1.42925,385359999.0
2009-01-30 11:22:00,1.4293,1.4296,1.42915,1.4296,206800000.0
2009-01-30 11:23:00,1.4297,1.4303,1.42915,1.42945,226000000.0
2009-01-30 11:24:00,1.42935,1.4295,1.4293,1.42935,51700000.0
2009-01-30 11:25:00,1.42935,1.42945,1.42895,1.4294,432700001.0
2009-01-30 11:26:00,1.4294,1.42945,1.4283,1.42835,567600007.0
2009-01-30 11:27:00,1.42835,1.42955,1.42835,1.42925,322400000.0
2009-01-30 11:28:00,1.4293,1.4296,1.42905,1.4292,279860000.0
2009-01-30 11:29:00,1.42935,1.42985,1.4293,1.42975,333299999.0
2009-01-30 11:30:00,1.42975,1.43135,1.4295,1.43075,340799999.0
2009-01-30 11:31:00,1.4309,1.4327,1.43075,1.4325,315600000.0
2009-01-30 11:32:00,1.4325,1.43295,1.4323,1.4329,238700000.0
2009-01-30 11:33:00,1.433,1.43395,1.43295,1.4339,415200000.0
2009-01-30 11:34:00,1.43395,1.4345,1.43345,1.43345,186700000.0
2009-01-30 11:35:00,1.43345,1.43385,1.43255,1.43275,311600000.0
2009-01-30 11:36:00,1.4327,1.4327,1.4322,1.43235,205000000.0
2009-01-30 11:37:00,1.43245,1.43245,1.4321,1.43225,199500000.0
2009-01-30 11:38:00,1.43225,1.43245,1.4311,1.4314,275860000.0
2009-01-30 11:39:00,1.43155,1.43165,1.4304,1.4304,364420000.0
2009-01-30 11:40:00,1.4303,1.43045,1.4285,1.42905,230700000.0
2009-01-30 11:41:00,1.42905,1.42935,1.4289,1.429,196500000.0
2009-01-30 11:42:00,1.42895,1.42895,1.42825,1.4285,249600000.0
2009-01-30 11:43:00,1.4285,1.4287,1.4268,1.42835,191700000.0
2009-01-30 11:44:00,1.4284,1.42995,1.4284,1.42945,227800000.0
2009-01-30 11:45:00,1.4295,1.42965,1.4292,1.42955,179200000.0
2009-01-30 11:46:00,1.4296,1.42975,1.42805,1.4283,304800001.0
2009-01-30 11:47:00,1.42835,1.42955,1.4283,1.4286,231700000.0
2009-01-30 11:48:00,1.42855,1.4289,1.42795,1.4288,216600000.0
2009-01-30 11:49:00,1.4288,1.4294,1.4288,1.429,157300000.0
2009-01-30 11:50:00,1.429,1.42925,1.4287,1.42875,86800000.0
2009-01-30 11:51:00,1.42885,1.4289,1.42865,1.4287,117200000.0
2009-01-30 11:52:00,1.4288,1.42885,1.428,1.4285,467399999.0
2009-01-30 11:53:00,1.4287,1.4289,1.42785,1.42785,404000000.0
2009-01-30 11:54:00,1.4278,1.4285,1.42755,1.4285,359900000.0
2009-01-30 11:55:00,1.42855,1.42855,1.4275,1.4275,313200000.0
2009-01-30 11:56:00,1.42755,1.428,1.4275,1.4278,313000000.0
2009-01-30 11:57:00,1.4278,1.42785,1.4273,1.42735,311600000.0
2009-01-30 11:58:00,1.42735,1.4278,1.42715,1.4276,580600001.0
2009-01-30 11:59:00,1.4276,1.4284,1.4274,1.42785,632000000.0
2009-01-30 12:00:00,1.4277,1.42775,1.4256,1.42635,296560000.0
2009-01-30 12:01:00,1.42635,1.4286,1.42635,1.4286,343800000.0
2009-01-30 12:02:00,1.4286,1.4287,1.4269,1.4272,214260000.0
2009-01-30 12:03:00,1.4272,1.42765,1.42695,1.4275,244400000.0
2009-01-30 12:04:00,1.4275,1.4287,1.4274,1.4283,204600000.0
2009-01-30 12:05:00,1.42835,1.42855,1.42805,1.4284,432300000.0
2009-01-30 12:06:00,1.42845,1.42895,1.42845,1.4286,456900000.0
2009-01-30 12:07:00,1.4285,1.4299,1.4285,1.42965,549100000.0
2009-01-30 12:08:00,1.42965,1.42965,1.42895,1.42905,389300000.0
2009-01-30 12:09:00,1.42905,1.4294,1.429,1.42925,218400000.0
2009-01-30 12:10:00,1.42925,1.42925,1.4289,1.42915,205200000.0
2009-01-30 12:11:00,1.4292,1.4292,1.42875,1.42915,164400000.0
2009-01-30 12:12:00,1.42915,1.42915,1.42885,1.429,278200000.0
2009-01-30 12:13:00,1.42905,1.42925,1.42885,1.429,165000000.0
2009-01-30 12:14:00,1.429,1.42935,1.4287,1.42875,158800000.0
2009-01-30 12:15:00,1.4287,1.4291,1.4285,1.429,385200000.0
2009-01-30 12:16:00,1.4291,1.42925,1.429,1.42925,229100000.0
2009-01-30 12:17:00,1.42925,1.4294,1.429,1.42925,218700000.0
2009-01-30 12:18:00,1.42925,1.42925,1.4288,1.4291,420400001.0
2009-01-30 12:19:00,1.42895,1.4292,1.4289,1.4292,193600000.0
2009-01-30 12:20:00,1.4292,1.42955,1.42915,1.4295,356600000.0
2009-01-30 12:21:00,1.42955,1.4299,1.42955,1.4299,554400000.0
2009-01-30 12:22:00,1.42995,1.4305,1.42995,1.43035,278300000.0
2009-01-30 12:23:00,1.43035,1.43095,1.4302,1.43065,213800000.0
2009-01-30 12:24:00,1.43065,1.43105,1.43035,1.4305,338400000.0
2009-01-30 12:25:00,1.43055,1.4311,1.4305,1.431,220000000.0
2009-01-30 12:26:00,1.431,1.43155,1.431,1.4315,262200000.0
2009-01-30 12:27:00,1.4315,1.4315,1.4304,1.43085,323800000.0
2009-01-30 12:28:00,1.4309,1.4314,1.43065,1.4309,188000000.0
2009-01-30 12:29:00,1.43095,1.4312,1.4308,1.4312,169200000.0
2009-01-30 12:30:00,1.43125,1.4317,1.43105,1.4316,195000000.0
2009-01-30 12:31:00,1.4315,1.4319,1.43115,1.4317,235900000.0
2009-01-30 12:32:00,1.4316,1.4319,1.4314,1.4318,216400001.0
2009-01-30 12:33:00,1.4318,1.4319,1.43135,1.43165,163800000.0
2009-01-30 12:34:00,1.43165,1.4317,1.43105,1.43125,96100000.0
2009-01-30 12:35:00,1.43125,1.4313,1.43095,1.43095,181200000.0
2009-01-30 12:36:00,1.431,1.431,1.4309,1.431,187200000.0
2009-01-30 12:37:00,1.431,1.4311,1.4294,1.4296,201100000.0
2009-01-30 12:38:00,1.42955,1.42955,1.42795,1.42825,458199999.0
2009-01-30 12:39:00,1.42825,1.4297,1.42825,1.42955,268200000.0
2009-01-30 12:40:00,1.4297,1.4299,1.4294,1.42945,125800000.0
2009-01-30 12:41:00,1.4295,1.42975,1.42905,1.4291,295800000.0
2009-01-30 12:42:00,1.4291,1.42925,1.4289,1.42925,278200000.0
2009-01-30 12:43:00,1.4293,1.4294,1.42865,1.4287,357000000.0
2009-01-30 12:44:00,1.4287,1.4288,1.42825,1.42825,242600000.0
2009-01-30 12:45:00,1.42825,1.4285,1.428,1.4285,473500000.0
2009-01-30 12:46:00,1.42845,1.4286,1.42735,1.4283,632599994.0
2009-01-30 12:47:00,1.42835,1.42835,1.42795,1.42795,258460000.0
2009-01-30 12:48:00,1.42795,1.4281,1.4277,1.42775,117200000.0
2009-01-30 12:49:00,1.42795,1.42825,1.42765,1.4281,282560000.0
2009-01-30 12:50:00,1.4281,1.4285,1.42805,1.4285,469799998.0
2009-01-30 12:51:00,1.4285,1.42895,1.4282,1.42865,187660000.0
2009-01-30 12:52:00,1.42875,1.42885,1.4286,1.4286,47600000.0
2009-01-30 12:53:00,1.42865,1.42885,1.42815,1.42825,153400000.0
2009-01-30 12:54:00,1.42825,1.4285,1.4277,1.4282,234600000.0
2009-01-30 12:55:00,1.42825,1.42835,1.4281,1.42815,157400000.0
2009-01-30 12:56:00,1.42815,1.42835,1.42815,1.4282,139500000.0
2009-01-30 12:57:00,1.4282,1.42965,1.4282,1.42965,246200000.0
2009-01-30 12:58:00,1.42965,1.4298,1.4292,1.4295,405200000.0
2009-01-30 12:59:00,1.42955,1.42955,1.429,1.42915,229400000.0
2009-01-30 13:00:00,1.4292,1.42935,1.4287,1.429,366000000.0
2009-01-30 13:01:00,1.429,1.429,1.4289,1.42895,162000000.0
2009-01-30 13:02:00,1.42895,1.4291,1.42875,1.4288,212200000.0
2009-01-30 13:03:00,1.4288,1.429,1.4287,1.4289,213400000.0
2009-01-30 13:04:00,1.42895,1.4293,1.42885,1.4291,218600000.0
2009-01-30 13:05:00,1.4293,1.4309,1.4293,1.4309,158000000.0
2009-01-30 13:06:00,1.4309,1.4315,1.4304,1.4313,302600000.0
2009-01-30 13:07:00,1.4313,1.4317,1.4313,1.43145,99100000.0
2009-01-30 13:08:00,1.4315,1.4318,1.43135,1.4317,82700000.0
2009-01-30 13:09:00,1.4315,1.43235,1.4315,1.4321,150500000.0
2009-01-30 13:10:00,1.4321,1.43235,1.432,1.43235,126900000.0
2009-01-30 13:11:00,1.43235,1.43275,1.4321,1.4325,274300000.0
2009-01-30 13:12:00,1.4325,1.43315,1.4324,1.433,286300000.0
2009-01-30 13:13:00,1.433,1.43355,1.43285,1.43325,264100001.0
2009-01-30 13:14:00,1.43325,1.43375,1.43325,1.43345,421400003.0
2009-01-30 13:15:00,1.43345,1.43345,1.43215,1.4326,370200000.0
2009-01-30 13:16:00,1.4326,1.4326,1.4319,1.43195,306800001.0
2009-01-30 13:17:00,1.43195,1.43215,1.4317,1.43185,354400000.0
2009-01-30 13:18:00,1.43185,1.4319,1.43145,1.43175,646600003.0
2009-01-30 13:19:00,1.43175,1.43175,1.43165,1.43175,203600000.0
2009-01-30 13:20:00,1.43175,1.43185,1.4315,1.43165,102000000.0
2009-01-30 13:21:00,1.43165,1.4318,1.43125,1.4315,255800000.0
2009-01-30 13:22:00,1.4315,1.4316,1.43115,1.4314,131600000.0
2009-01-30 13:23:00,1.4314,1.43185,1.43125,1.43165,212200000.0
2009-01-30 13:24:00,1.43175,1.43275,1.43165,1.43265,267599999.0
2009-01-30 13:25:00,1.43265,1.4327,1.43095,1.4312,264200000.0
2009-01-30 13:26:00,1.43115,1.4326,1.43105,1.43195,242000000.0
2009-01-30 13:27:00,1.43195,1.4328,1.43175,1.43175,376600000.0
2009-01-30 13:28:00,1.43175,1.43175,1.43155,1.43165,494399998.0
2009-01-30 13:29:00,1.43165,1.43165,1.43155,1.43155,199400001.0
2009-01-30 13:30:00,1.43155,1.4318,1.4315,1.43175,119000000.0
2009-01-30 13:31:00,1.43175,1.4318,1.43165,1.43175,95300000.0
2009-01-30 13:32:00,1.4317,1.4317,1.43155,1.43155,57800000.0
2009-01-30 13:33:00,1.4316,1.4317,1.4313,1.43145,129400000.0
2009-01-30 13:34:00,1.43145,1.4316,1.4311,1.4311,206900000.0
2009-01-30 13:35:00,1.4311,1.4312,1.43095,1.431,167100000.0
2009-01-30 13:36:00,1.43105,1.4314,1.431,1.4312,263200000.0
2009-01-30 13:37:00,1.4313,1.43135,1.4302,1.4302,505700000.0
2009-01-30 13:38:00,1.43025,1.4306,1.43015,1.4304,308000000.0
2009-01-30 13:39:00,1.4304,1.4308,1.4302,1.43045,210700000.0
2009-01-30 13:40:00,1.4306,1.4307,1.43015,1.43035,490199999.0
2009-01-30 13:41:00,1.43035,1.4306,1.43035,1.43055,102000000.0
2009-01-30 13:42:00,1.43055,1.4309,1.43055,1.4306,204700000.0
2009-01-30 13:43:00,1.4307,1.4312,1.4305,1.4311,196800000.0
2009-01-30 13:44:00,1.4312,1.43125,1.43035,1.43055,398200000.0
2009-01-30 13:45:00,1.4305,1.4309,1.4305,1.43065,222200000.0
2009-01-30 13:46:00,1.43065,1.4308,1.4306,1.4307,191300002.0
2009-01-30 13:47:00,1.4307,1.4307,1.42985,1.42985,374000001.0
2009-01-30 13:48:00,1.42975,1.4298,1.4289,1.42955,245800000.0
2009-01-30 13:49:00,1.42955,1.42955,1.4292,1.4295,428199999.0
2009-01-30 13:50:00,1.4295,1.4296,1.42945,1.42945,345200003.0
2009-01-30 13:51:00,1.42945,1.42945,1.42915,1.42925,406000002.0
2009-01-30 13:52:00,1.42925,1.42945,1.42925,1.4293,473200000.0
2009-01-30 13:53:00,1.42925,1.4294,1.4291,1.42925,345400000.0
2009-01-30 13:54:00,1.42925,1.42965,1.42905,1.42945,303499999.0
2009-01-30 13:55:00,1.4293,1.4304,1.4293,1.4304,460800003.0
2009-01-30 13:56:00,1.4305,1.43105,1.43045,1.4308,496400001.0
2009-01-30 13:57:00,1.4308,1.43195,1.43065,1.43165,431800000.0
2009-01-30 13:58:00,1.43165,1.43205,1.431,1.431,384200000.0
2009-01-30 13:59:00,1.431,1.431,1.43005,1.43005,363199999.0
2009-01-30 14:00:00,1.43005,1.4308,1.4299,1.4302,445000004.0
2009-01-30 14:01:00,1.43025,1.4304,1.4293,1.43025,631500002.0
2009-01-30 14:02:00,1.4303,1.4309,1.42995,1.43055,360800000.0
2009-01-30 14:03:00,1.4306,1.4318,1.43045,1.43175,385999998.0
2009-01-30 14:04:00,1.43175,1.4319,1.4308,1.431,351000000.0
2009-01-30 14:05:00,1.43105,1.4312,1.4308,1.431,265400000.0
2009-01-30 14:06:00,1.431,1.4311,1.4305,1.4308,235000000.0
2009-01-30 14:07:00,1.43075,1.43085,1.43035,1.4307,343000000.0
2009-01-30 14:08:00,1.4307,1.4308,1.4303,1.43075,225700000.0
2009-01-30 14:09:00,1.43075,1.43095,1.4306,1.43075,425399998.0
2009-01-30 14:10:00,1.4309,1.4311,1.43085,1.43105,81400000.0
2009-01-30 14:11:00,1.43115,1.4314,1.43085,1.4314,331800001.0
2009-01-30 14:12:00,1.4315,1.43185,1.4312,1.4313,403500001.0
2009-01-30 14:13:00,1.4313,1.43155,1.431,1.431,263800000.0
2009-01-30 14:14:00,1.431,1.43115,1.4309,1.4309,196800000.0
2009-01-30 14:15:00,1.43095,1.4312,1.4309,1.4311,227200000.0
2009-01-30 14:16:00,1.4311,1.43175,1.43075,1.43085,338700000.0
2009-01-30 14:17:00,1.43105,1.43125,1.43095,1.431,205800000.0
2009-01-30 14:18:00,1.4311,1.4314,1.431,1.43115,373000000.0
2009-01-30 14:19:00,1.4312,1.43145,1.431,1.4312,281000000.0
2009-01-30 14:20:00,1.4312,1.43195,1.4312,1.43195,527899999.0
2009-01-30 14:21:00,1.43195,1.43215,1.4314,1.4315,384000000.0
2009-01-30 14:22:00,1.4315,1.4315,1.43125,1.4313,658800001.0
2009-01-30 14:23:00,1.4312,1.4313,1.4312,1.4312,208200000.0
2009-01-30 14:24:00,1.43125,1.43125,1.43085,1.43095,341700002.0
2009-01-30 14:25:00,1.43095,1.431,1.4308,1.4309,358000000.0
2009-01-30 14:26:00,1.4309,1.431,1.43085,1.4309,553500000.0
2009-01-30 14:27:00,1.4309,1.4313,1.4309,1.43105,379500000.0
2009-01-30 14:28:00,1.4311,1.4313,1.431,1.43125,142600000.0
2009-01-30 14:29:00,1.4313,1.43145,1.43125,1.43145,75800000.0
2009-01-30 14:30:00,1.43145,1.43195,1.43145,1.43165,451799996.0
2009-01-30 14:31:00,1.4316,1.43165,1.4314,1.43165,251000000.0
2009-01-30 14:32:00,1.43165,1.43175,1.43155,1.43175,138200000.0
2009-01-30 14:33:00,1.4317,1.4317,1.43105,1.4312,322400000.0
2009-01-30 14:34:00,1.43115,1.4313,1.43115,1.43125,376600000.0
2009-01-30 14:35:00,1.4313,1.4313,1.431,1.431,295400000.0
2009-01-30 14:36:00,1.431,1.4311,1.43085,1.4309,100200000.0
2009-01-30 14:37:00,1.4308,1.4308,1.43035,1.43035,427800000.0
2009-01-30 14:38:00,1.4303,1.43125,1.4302,1.4308,257099999.0
2009-01-30 14:39:00,1.4309,1.431,1.42955,1.42975,781799997.0
2009-01-30 14:40:00,1.42975,1.42995,1.42955,1.42995,867799997.0
2009-01-30 14:41:00,1.42995,1.43015,1.42975,1.42975,473399997.0
2009-01-30 14:42:00,1.42975,1.4302,1.4296,1.43015,286199998.0
2009-01-30 14:43:00,1.4302,1.4303,1.42975,1.43005,192600000.0
2009-01-30 14:44:00,1.43005,1.4305,1.42985,1.43025,340600000.0
2009-01-30 14:45:00,1.4302,1.4302,1.4297,1.42995,370800000.0
2009-01-30 14:46:00,1.42995,1.42995,1.4292,1.42955,418100000.0
2009-01-30 14:47:00,1.42945,1.42975,1.4292,1.42925,361200000.0
2009-01-30 14:48:00,1.42925,1.42985,1.4292,1.4298,272200000.0
2009-01-30 14:49:00,1.42975,1.42975,1.4291,1.42965,298200000.0
2009-01-30 14:50:00,1.42955,1.42985,1.4293,1.4293,245900000.0
2009-01-30 14:51:00,1.4293,1.42935,1.42885,1.4291,316600000.0
2009-01-30 14:52:00,1.4291,1.4294,1.4291,1.42925,406000000.0
2009-01-30 14:53:00,1.4293,1.4293,1.4285,1.4286,456200001.0
2009-01-30 14:54:00,1.42855,1.4286,1.42745,1.42755,349400000.0
2009-01-30 14:55:00,1.42755,1.42755,1.4263,1.4272,591699999.0
2009-01-30 14:56:00,1.4272,1.42745,1.42655,1.4267,473799997.0
2009-01-30 14:57:00,1.4267,1.42715,1.42665,1.42715,182000000.0
2009-01-30 14:58:00,1.42715,1.4273,1.42665,1.4267,264400000.0
2009-01-30 14:59:00,1.42675,1.42675,1.42565,1.42575,472599999.0
2009-01-30 15:00:00,1.42575,1.42575,1.4245,1.425,514499998.0
2009-01-30 15:01:00,1.425,1.42585,1.42495,1.42555,410800000.0
2009-01-30 15:02:00,1.42545,1.42605,1.42525,1.42575,486499999.0
2009-01-30 15:03:00,1.42575,1.42585,1.42545,1.4256,402999999.0
2009-01-30 15:04:00,1.4256,1.42575,1.4253,1.4253,275100000.0
2009-01-30 15:05:00,1.4252,1.4256,1.4249,1.4252,446500000.0
2009-01-30 15:06:00,1.4252,1.42525,1.42485,1.425,490800000.0
2009-01-30 15:07:00,1.425,1.42545,1.42485,1.4251,318000000.0
2009-01-30 15:08:00,1.4251,1.42595,1.4251,1.4259,151600000.0
2009-01-30 15:09:00,1.4259,1.42635,1.42565,1.4259,367600001.0
2009-01-30 15:10:00,1.4259,1.4259,1.4255,1.42575,208800000.0
2009-01-30 15:11:00,1.42575,1.4263,1.42555,1.42595,326200000.0
2009-01-30 15:12:00,1.426,1.4267,1.4259,1.42595,406400000.0
2009-01-30 15:13:00,1.42595,1.42595,1.4257,1.4257,206700000.0
2009-01-30 15:14:00,1.42575,1.42755,1.4256,1.4274,447400000.0
2009-01-30 15:15:00,1.4274,1.42795,1.4266,1.4266,551200001.0
2009-01-30 15:16:00,1.4266,1.42865,1.4266,1.4285,497400000.0
2009-01-30 15:17:00,1.42865,1.4288,1.42785,1.42865,224400000.0
2009-01-30 15:18:00,1.42865,1.43005,1.42865,1.42945,321600000.0
2009-01-30 15:19:00,1.42935,1.42955,1.42885,1.42895,372200000.0
2009-01-30 15:20:00,1.4289,1.4291,1.42815,1.4286,313600000.0
2009-01-30 15:21:00,1.42875,1.4291,1.428,1.42825,389500001.0
2009-01-30 15:22:00,1.4282,1.42895,1.42805,1.42875,169100000.0
2009-01-30 15:23:00,1.4287,1.42895,1.42855,1.4288,289000000.0
2009-01-30 15:24:00,1.4288,1.42915,1.42815,1.42825,419100001.0
2009-01-30 15:25:00,1.42825,1.4288,1.42825,1.4285,260600000.0
2009-01-30 15:26:00,1.4285,1.4288,1.428,1.4284,352700000.0
2009-01-30 15:27:00,1.4284,1.4285,1.428,1.428,318000000.0
2009-01-30 15:28:00,1.42805,1.4291,1.42795,1.42865,366000000.0
2009-01-30 15:29:00,1.42865,1.42875,1.4278,1.4278,154000000.0
2009-01-30 15:30:00,1.4279,1.4297,1.42785,1.4297,137000000.0
2009-01-30 15:31:00,1.42955,1.43015,1.4286,1.4292,514000000.0
2009-01-30 15:32:00,1.4292,1.42965,1.4282,1.4295,209300000.0
2009-01-30 15:33:00,1.4295,1.4296,1.4287,1.4288,292400001.0
2009-01-30 15:34:00,1.4288,1.42885,1.4278,1.4278,432600000.0
2009-01-30 15:35:00,1.4278,1.42815,1.42585,1.4273,521699998.0
2009-01-30 15:36:00,1.42705,1.42725,1.42605,1.42685,407900000.0
2009-01-30 15:37:00,1.42685,1.4271,1.4261,1.4262,459700000.0
2009-01-30 15:38:00,1.4262,1.42765,1.42585,1.4275,445600000.0
2009-01-30 15:39:00,1.42745,1.4276,1.4264,1.42705,378900000.0
2009-01-30 15:40:00,1.4271,1.42785,1.42705,1.42765,273800000.0
2009-01-30 15:41:00,1.4276,1.42785,1.42745,1.42785,353800000.0
2009-01-30 15:42:00,1.4278,1.42795,1.4276,1.4278,288200000.0
2009-01-30 15:43:00,1.4278,1.4288,1.4278,1.42845,651600000.0
2009-01-30 15:44:00,1.4285,1.42855,1.42775,1.42795,437000000.0
2009-01-30 15:45:00,1.4279,1.4284,1.42775,1.4281,372900000.0
2009-01-30 15:46:00,1.4281,1.42815,1.4278,1.4278,350200000.0
2009-01-30 15:47:00,1.4278,1.42825,1.4278,1.4282,371100000.0
2009-01-30 15:48:00,1.42815,1.42875,1.4279,1.42875,361800000.0
2009-01-30 15:49:00,1.4288,1.4289,1.4278,1.4282,352999999.0
2009-01-30 15:50:00,1.4281,1.42895,1.4281,1.42875,439000000.0
2009-01-30 15:51:00,1.42875,1.4288,1.42785,1.428,538300000.0
2009-01-30 15:52:00,1.428,1.42825,1.42775,1.42785,421600000.0
2009-01-30 15:53:00,1.42785,1.42795,1.42765,1.4277,391900000.0
2009-01-30 15:54:00,1.4277,1.4282,1.42735,1.42805,578600000.0
2009-01-30 15:55:00,1.4282,1.42865,1.4275,1.4277,514400000.0
2009-01-30 15:56:00,1.4277,1.42785,1.4272,1.4276,575000000.0
2009-01-30 15:57:00,1.42765,1.42765,1.42715,1.42745,643300000.0
2009-01-30 15:58:00,1.42755,1.42765,1.42695,1.42695,472100000.0
2009-01-30 15:59:00,1.4267,1.4268,1.42585,1.426,434200000.0
2009-01-30 16:00:00,1.426,1.42725,1.4259,1.4261,637999999.0
2009-01-30 16:01:00,1.42615,1.42645,1.4258,1.4259,482900000.0
2009-01-30 16:02:00,1.4259,1.4275,1.4259,1.4275,334600000.0
2009-01-30 16:03:00,1.4274,1.4274,1.4267,1.42695,473300000.0
2009-01-30 16:04:00,1.427,1.427,1.42545,1.42615,334200000.0
2009-01-30 16:05:00,1.42605,1.4265,1.425,1.42505,672100000.0
2009-01-30 16:06:00,1.42505,1.4256,1.42505,1.4253,306000000.0
2009-01-30 16:07:00,1.42535,1.4265,1.4253,1.42595,482800000.0
2009-01-30 16:08:00,1.42595,1.42655,1.42595,1.4264,290800000.0
2009-01-30 16:09:00,1.42635,1.42675,1.4258,1.4258,393400000.0
2009-01-30 16:10:00,1.4258,1.42605,1.4255,1.42605,696000000.0
2009-01-30 16:11:00,1.42605,1.4275,1.42605,1.42695,465000000.0
2009-01-30 16:12:00,1.4269,1.4269,1.425,1.4251,444800000.0
2009-01-30 16:13:00,1.4251,1.42545,1.4248,1.42545,389500000.0
2009-01-30 16:14:00,1.4255,1.4273,1.4253,1.42705,539300000.0
2009-01-30 16:15:00,1.42705,1.4286,1.427,1.4285,332200000.0
2009-01-30 16:16:00,1.4284,1.42845,1.42755,1.4282,420600000.0
2009-01-30 16:17:00,1.42825,1.42855,1.4282,1.4285,364600000.0
2009-01-30 16:18:00,1.4285,1.4285,1.428,1.42805,490800000.0
2009-01-30 16:19:00,1.42805,1.42815,1.42755,1.42765,451300000.0
2009-01-30 16:20:00,1.42775,1.4282,1.4276,1.42775,225000000.0
2009-01-30 16:21:00,1.42775,1.42775,1.42725,1.42735,354800000.0
2009-01-30 16:22:00,1.42735,1.4289,1.42735,1.4289,563200000.0
2009-01-30 16:23:00,1.4289,1.429,1.42835,1.42875,594999999.0
2009-01-30 16:24:00,1.4288,1.4289,1.42865,1.4288,427000000.0
2009-01-30 16:25:00,1.4288,1.4289,1.4285,1.42885,312500000.0
2009-01-30 16:26:00,1.42885,1.4304,1.42885,1.4304,379400001.0
2009-01-30 16:27:00,1.4304,1.43115,1.4303,1.43085,382500000.0
2009-01-30 16:28:00,1.43085,1.43145,1.4306,1.43115,418000000.0
2009-01-30 16:29:00,1.431,1.43175,1.43085,1.4309,204200000.0
2009-01-30 16:30:00,1.43095,1.43165,1.4309,1.43095,428200000.0
2009-01-30 16:31:00,1.43085,1.43155,1.43065,1.43065,479000000.0
2009-01-30 16:32:00,1.43065,1.43145,1.43035,1.43135,250700000.0
2009-01-30 16:33:00,1.43135,1.43215,1.43135,1.43185,358900000.0
2009-01-30 16:34:00,1.43185,1.43215,1.4315,1.4319,346700000.0
2009-01-30 16:35:00,1.4319,1.4322,1.4314,1.43155,544600000.0
2009-01-30 16:36:00,1.43165,1.43365,1.4304,1.4334,411600000.0
2009-01-30 16:37:00,1.43335,1.43415,1.4327,1.4339,336599999.0
2009-01-30 16:38:00,1.43415,1.43515,1.43375,1.43385,542899999.0
2009-01-30 16:39:00,1.43395,1.43415,1.43335,1.43365,447300000.0
2009-01-30 16:40:00,1.43355,1.43385,1.433,1.43325,396800000.0
2009-01-30 16:41:00,1.4334,1.43405,1.43265,1.43265,416800000.0
2009-01-30 16:42:00,1.4327,1.43315,1.4325,1.43265,340600000.0
2009-01-30 16:43:00,1.4327,1.4331,1.43245,1.4329,288000001.0
2009-01-30 16:44:00,1.4328,1.4329,1.43215,1.4328,353100000.0
2009-01-30 16:45:00,1.4329,1.4331,1.4326,1.4328,380000000.0
2009-01-30 16:46:00,1.4328,1.43355,1.4325,1.4333,408400001.0
2009-01-30 16:47:00,1.43335,1.43365,1.43315,1.43365,279999999.0
2009-01-30 16:48:00,1.43365,1.43395,1.43335,1.4338,320600000.0
2009-01-30 16:49:00,1.4338,1.43425,1.43345,1.4342,588999998.0
2009-01-30 16:50:00,1.4342,1.43525,1.43415,1.4348,319100000.0
2009-01-30 16:51:00,1.43475,1.4348,1.43365,1.43365,431300000.0
2009-01-30 16:52:00,1.43365,1.4342,1.43305,1.4342,480100000.0
2009-01-30 16:53:00,1.4341,1.4342,1.4331,1.4332,337600002.0
2009-01-30 16:54:00,1.43325,1.43375,1.43315,1.4334,294600000.0
2009-01-30 16:55:00,1.4334,1.4346,1.4334,1.43455,187300000.0
2009-01-30 16:56:00,1.4346,1.435,1.4342,1.4342,412600000.0
2009-01-30 16:57:00,1.4342,1.43505,1.43385,1.43395,210700000.0
2009-01-30 16:58:00,1.43405,1.43405,1.4327,1.43275,356100000.0
2009-01-30 16:59:00,1.43275,1.43275,1.43095,1.43225,410600000.0
2009-01-30 17:00:00,1.43225,1.4325,1.4316,1.43175,392100000.0
2009-01-30 17:01:00,1.43175,1.4319,1.4311,1.43155,538700000.0
2009-01-30 17:02:00,1.43155,1.43185,1.43125,1.4313,364000000.0
2009-01-30 17:03:00,1.4314,1.4318,1.4311,1.43175,448000000.0
2009-01-30 17:04:00,1.43175,1.43255,1.43165,1.43185,617600000.0
2009-01-30 17:05:00,1.43195,1.43285,1.4319,1.43275,512300000.0
2009-01-30 17:06:00,1.4328,1.43295,1.43245,1.43245,589600000.0
2009-01-30 17:07:00,1.43265,1.4334,1.4325,1.4334,356000000.0
2009-01-30 17:08:00,1.4334,1.4334,1.43245,1.43275,317400000.0
2009-01-30 17:09:00,1.43275,1.43285,1.43155,1.4317,391800001.0
2009-01-30 17:10:00,1.4317,1.4321,1.4316,1.4317,532300000.0
2009-01-30 17:11:00,1.4317,1.4317,1.4309,1.4311,332800000.0
2009-01-30 17:12:00,1.4311,1.4324,1.43105,1.43235,428600000.0
2009-01-30 17:13:00,1.43235,1.4327,1.4319,1.43245,392600000.0
2009-01-30 17:14:00,1.43245,1.4331,1.43235,1.43275,199600000.0
2009-01-30 17:15:00,1.4327,1.4338,1.43215,1.4337,348400000.0
2009-01-30 17:16:00,1.43365,1.43385,1.43345,1.43365,240600000.0
2009-01-30 17:17:00,1.4336,1.43405,1.43345,1.43345,303600000.0
2009-01-30 17:18:00,1.43355,1.43365,1.43335,1.43335,247400000.0
2009-01-30 17:19:00,1.43355,1.4337,1.4327,1.4334,295200001.0
2009-01-30 17:20:00,1.43335,1.4334,1.43265,1.43275,322800000.0
2009-01-30 17:21:00,1.43275,1.4334,1.4327,1.4333,524799995.0
2009-01-30 17:22:00,1.43325,1.4334,1.433,1.43315,254000000.0
2009-01-30 17:23:00,1.43315,1.43335,1.43275,1.43325,235600000.0
2009-01-30 17:24:00,1.43335,1.4344,1.43335,1.43405,362600001.0
2009-01-30 17:25:00,1.43395,1.4349,1.4332,1.4346,552400000.0
2009-01-30 17:26:00,1.4347,1.4348,1.434,1.434,646199999.0
2009-01-30 17:27:00,1.43415,1.4345,1.4335,1.43355,362200000.0
2009-01-30 17:28:00,1.43355,1.43355,1.43265,1.4332,390200000.0
2009-01-30 17:29:00,1.4332,1.4348,1.4332,1.43455,621700000.0
2009-01-30 17:30:00,1.4346,1.4346,1.43285,1.4333,449800000.0
2009-01-30 17:31:00,1.43335,1.4336,1.43225,1.4332,465200001.0
2009-01-30 17:32:00,1.4331,1.4333,1.43245,1.4326,470800000.0
2009-01-30 17:33:00,1.4326,1.433,1.43255,1.4327,366200000.0
2009-01-30 17:34:00,1.4327,1.43305,1.43245,1.4326,457600001.0
2009-01-30 17:35:00,1.43255,1.4336,1.43245,1.4334,699999994.0
2009-01-30 17:36:00,1.43335,1.4335,1.432,1.4325,520700001.0
2009-01-30 17:37:00,1.43245,1.43245,1.4313,1.43145,437200001.0
2009-01-30 17:38:00,1.43145,1.43205,1.4305,1.43175,428200000.0
2009-01-30 17:39:00,1.43175,1.43325,1.43175,1.4326,252000000.0
2009-01-30 17:40:00,1.43255,1.43295,1.43165,1.4319,472000002.0
2009-01-30 17:41:00,1.43195,1.4334,1.4314,1.4331,436900000.0
2009-01-30 17:42:00,1.43315,1.43415,1.433,1.4338,520199997.0
2009-01-30 17:43:00,1.43385,1.43465,1.4334,1.43375,549300000.0
2009-01-30 17:44:00,1.43375,1.43435,1.4335,1.4337,337100000.0
2009-01-30 17:45:00,1.4337,1.4347,1.43365,1.43455,417600000.0
2009-01-30 17:46:00,1.43455,1.4352,1.43435,1.43515,445000000.0
2009-01-30 17:47:00,1.43515,1.4371,1.43505,1.4371,412300001.0
2009-01-30 17:48:00,1.43725,1.4386,1.43665,1.43675,384280000.0
2009-01-30 17:49:00,1.43675,1.43675,1.43575,1.4366,527400001.0
2009-01-30 17:50:00,1.43665,1.4378,1.43655,1.4376,424680000.0
2009-01-30 17:51:00,1.4375,1.4376,1.4363,1.4369,592239999.0
2009-01-30 17:52:00,1.4369,1.4373,1.43655,1.4368,712800001.0
2009-01-30 17:53:00,1.4368,1.4369,1.43635,1.4367,835699998.0
2009-01-30 17:54:00,1.4367,1.4373,1.4363,1.4368,275400000.0
2009-01-30 17:55:00,1.4369,1.4389,1.4365,1.43845,505900000.0
2009-01-30 17:56:00,1.4385,1.43895,1.43735,1.43785,370699999.0
2009-01-30 17:57:00,1.43795,1.4389,1.43795,1.43845,508000000.0
2009-01-30 17:58:00,1.43845,1.43845,1.4369,1.438,499299999.0
2009-01-30 17:59:00,1.43815,1.44165,1.4379,1.44165,318400000.0
2009-01-30 18:00:00,1.4417,1.44365,1.4414,1.44175,292999998.0
2009-01-30 18:01:00,1.4422,1.4427,1.44085,1.4425,365400000.0
2009-01-30 18:02:00,1.44245,1.44265,1.44095,1.44115,298100000.0
2009-01-30 18:03:00,1.441,1.44255,1.44075,1.44255,295100000.0
2009-01-30 18:04:00,1.44245,1.444,1.44235,1.444,403700000.0
2009-01-30 18:05:00,1.444,1.447,1.444,1.44565,304100000.0
2009-01-30 18:06:00,1.44545,1.4457,1.44415,1.4442,328400000.0
2009-01-30 18:07:00,1.44385,1.44595,1.44385,1.44595,422000000.0
2009-01-30 18:08:00,1.44585,1.44585,1.44425,1.44465,391900000.0
2009-01-30 18:09:00,1.4446,1.44565,1.4446,1.4456,364400000.0
2009-01-30 18:10:00,1.44565,1.4461,1.4451,1.44555,577600000.0
2009-01-30 18:11:00,1.44555,1.44585,1.4441,1.44425,264800000.0
2009-01-30 18:12:00,1.4443,1.4444,1.44295,1.44305,297200000.0
2009-01-30 18:13:00,1.44315,1.44325,1.4426,1.4427,225800000.0
2009-01-30 18:14:00,1.44275,1.443,1.44205,1.44225,201000000.0
2009-01-30 18:15:00,1.44225,1.44265,1.44155,1.4423,192700000.0
2009-01-30 18:16:00,1.4423,1.44275,1.44115,1.4412,168300000.0
2009-01-30 18:17:00,1.4413,1.44265,1.44125,1.44195,208500000.0
2009-01-30 18:18:00,1.44205,1.44215,1.4411,1.44175,223800000.0
2009-01-30 18:19:00,1.4417,1.44195,1.43935,1.43955,264400000.0
2009-01-30 18:20:00,1.43955,1.44095,1.43925,1.44055,297400000.0
2009-01-30 18:21:00,1.44055,1.4422,1.4403,1.44175,329400000.0
2009-01-30 18:22:00,1.44185,1.44185,1.44045,1.44045,276400001.0
2009-01-30 18:23:00,1.4404,1.44235,1.4403,1.44185,391400000.0
2009-01-30 18:24:00,1.44175,1.44175,1.4409,1.44135,178800000.0
2009-01-30 18:25:00,1.44145,1.4416,1.44015,1.44035,213600000.0
2009-01-30 18:26:00,1.44035,1.44065,1.43935,1.4397,169500000.0
2009-01-30 18:27:00,1.4399,1.44075,1.4397,1.43975,203000000.0
2009-01-30 18:28:00,1.43975,1.43975,1.437,1.437,319900000.0
2009-01-30 18:29:00,1.437,1.4432,1.43695,1.4432,411899999.0
2009-01-30 18:30:00,1.44315,1.44355,1.44055,1.4408,317200000.0
2009-01-30 18:31:00,1.44085,1.44155,1.4408,1.44155,191800000.0
2009-01-30 18:32:00,1.4414,1.44155,1.44025,1.4406,236300000.0
2009-01-30 18:33:00,1.44075,1.44125,1.44015,1.44055,273600000.0
2009-01-30 18:34:00,1.44055,1.4412,1.44035,1.44065,250800000.0
2009-01-30 18:35:00,1.44065,1.441,1.44045,1.4407,182600000.0
2009-01-30 18:36:00,1.4407,1.44145,1.4407,1.44085,162800000.0
2009-01-30 18:37:00,1.44085,1.44115,1.4403,1.44065,218000000.0
2009-01-30 18:38:00,1.4402,1.44095,1.4402,1.4405,540400000.0
2009-01-30 18:39:00,1.44065,1.44125,1.44015,1.4405,266600000.0
2009-01-30 18:40:00,1.44065,1.441,1.44025,1.44075,395799996.0
2009-01-30 18:41:00,1.44055,1.44245,1.44055,1.4424,253800000.0
2009-01-30 18:42:00,1.44235,1.44235,1.441,1.4413,208800000.0
2009-01-30 18:43:00,1.4413,1.4414,1.4407,1.44105,131800000.0
2009-01-30 18:44:00,1.44105,1.44115,1.4408,1.44085,52400000.0
2009-01-30 18:45:00,1.44085,1.44205,1.44085,1.4418,194800000.0
2009-01-30 18:46:00,1.4418,1.4418,1.44095,1.44095,226600000.0
2009-01-30 18:47:00,1.44105,1.44105,1.44035,1.44035,105200000.0
2009-01-30 18:48:00,1.44035,1.4408,1.44035,1.44065,137200000.0
2009-01-30 18:49:00,1.44065,1.44295,1.44055,1.44245,202000000.0
2009-01-30 18:50:00,1.44245,1.44305,1.44185,1.4429,163600000.0
2009-01-30 18:51:00,1.4429,1.4436,1.4429,1.4436,177600000.0
2009-01-30 18:52:00,1.4436,1.44365,1.44155,1.44195,205500000.0
2009-01-30 18:53:00,1.442,1.44245,1.44085,1.44245,159200000.0
2009-01-30 18:54:00,1.44245,1.4426,1.44165,1.44185,199200000.0
2009-01-30 18:55:00,1.4418,1.44305,1.4418,1.443,224400001.0
2009-01-30 18:56:00,1.443,1.4441,1.44165,1.44205,330000001.0
2009-01-30 18:57:00,1.44225,1.44225,1.4408,1.4418,342800001.0
2009-01-30 18:58:00,1.4418,1.44185,1.4408,1.4408,293600000.0
2009-01-30 18:59:00,1.44095,1.44135,1.44025,1.4409,283800000.0
2009-01-30 19:00:00,1.44085,1.4425,1.44085,1.44215,307400000.0
2009-01-30 19:01:00,1.44225,1.44255,1.4417,1.4423,237700000.0
2009-01-30 19:02:00,1.44225,1.44375,1.4422,1.44295,289200000.0
2009-01-30 19:03:00,1.44295,1.443,1.4421,1.44235,250300000.0
2009-01-30 19:04:00,1.44225,1.44295,1.4421,1.44225,374600000.0
2009-01-30 19:05:00,1.44225,1.44225,1.44095,1.44175,308000000.0
2009-01-30 19:06:00,1.44175,1.44175,1.44075,1.44125,149500000.0
2009-01-30 19:07:00,1.44115,1.4414,1.441,1.44125,138400000.0
2009-01-30 19:08:00,1.4413,1.4424,1.4413,1.44215,95600000.0
2009-01-30 19:09:00,1.44215,1.44255,1.44185,1.4421,138000000.0
2009-01-30 19:10:00,1.4421,1.4421,1.4408,1.441,172400000.0
2009-01-30 19:11:00,1.441,1.4412,1.4408,1.4409,59600000.0
2009-01-30 19:12:00,1.44085,1.4409,1.44015,1.44015,130700000.0
2009-01-30 19:13:00,1.44015,1.4404,1.4397,1.44035,250800000.0
2009-01-30 19:14:00,1.44025,1.4406,1.4401,1.44015,197400000.0
2009-01-30 19:15:00,1.4402,1.44025,1.44,1.44015,79800000.0
2009-01-30 19:16:00,1.44,1.4409,1.44,1.44045,186400000.0
2009-01-30 19:17:00,1.44045,1.44065,1.4403,1.44045,151600000.0
2009-01-30 19:18:00,1.44045,1.44045,1.4403,1.4403,33800000.0
2009-01-30 19:19:00,1.4406,1.4408,1.4399,1.4403,248600000.0
2009-01-30 19:20:00,1.44025,1.44115,1.44015,1.4405,372900000.0
2009-01-30 19:21:00,1.4406,1.4416,1.4405,1.441,328100000.0
2009-01-30 19:22:00,1.4411,1.4418,1.4409,1.4415,438400001.0
2009-01-30 19:23:00,1.4415,1.44225,1.4414,1.44225,239200001.0
2009-01-30 19:24:00,1.44225,1.4428,1.442,1.442,139400000.0
2009-01-30 19:25:00,1.442,1.442,1.4415,1.44165,270200000.0
2009-01-30 19:26:00,1.4416,1.4421,1.4416,1.4421,174800000.0
2009-01-30 19:27:00,1.4421,1.4428,1.4421,1.4428,259200000.0
2009-01-30 19:28:00,1.4428,1.4428,1.44195,1.4425,274800001.0
2009-01-30 19:29:00,1.4425,1.4425,1.4425,1.4425,69800000.0
2009-01-30 19:30:00,1.4425,1.4425,1.4418,1.4418,163000000.0
2009-01-30 19:31:00,1.4418,1.44215,1.4418,1.4421,237800000.0
2009-01-30 19:32:00,1.44225,1.44255,1.4421,1.4422,125400000.0
2009-01-30 19:33:00,1.44235,1.44255,1.4423,1.44255,38200000.0
2009-01-30 19:34:00,1.44255,1.44255,1.44185,1.44215,126100000.0
2009-01-30 19:35:00,1.44215,1.44315,1.44215,1.44305,139600000.0
2009-01-30 19:36:00,1.44305,1.44305,1.443,1.443,43600000.0
2009-01-30 19:37:00,1.443,1.44335,1.4427,1.4427,223200000.0
2009-01-30 19:38:00,1.4428,1.4436,1.44265,1.44355,349800000.0
2009-01-30 19:39:00,1.44355,1.4442,1.4434,1.444,324200000.0
2009-01-30 19:40:00,1.44395,1.44415,1.4436,1.444,118200000.0
2009-01-30 19:41:00,1.4439,1.4453,1.44365,1.445,309800000.0
2009-01-30 19:42:00,1.4449,1.4455,1.4448,1.4453,561600000.0
2009-01-30 19:43:00,1.4453,1.44595,1.44485,1.4451,338600000.0
2009-01-30 19:44:00,1.445,1.44515,1.4448,1.4449,217600000.0
2009-01-30 19:45:00,1.4449,1.44575,1.4449,1.4452,243200000.0
2009-01-30 19:46:00,1.44535,1.44535,1.44395,1.44445,423700000.0
2009-01-30 19:47:00,1.4445,1.44485,1.44415,1.4446,276400000.0
2009-01-30 19:48:00,1.4446,1.4449,1.4446,1.4449,125800000.0
2009-01-30 19:49:00,1.4449,1.44555,1.4449,1.4449,505800002.0
2009-01-30 19:50:00,1.4449,1.4453,1.44475,1.4448,246600000.0
2009-01-30 19:51:00,1.4448,1.44515,1.4447,1.44485,218800000.0
2009-01-30 19:52:00,1.44485,1.44525,1.44485,1.44505,206600000.0
2009-01-30 19:53:00,1.44505,1.44505,1.4447,1.44485,296600000.0
2009-01-30 19:54:00,1.44485,1.44575,1.44485,1.4453,280200000.0
2009-01-30 19:55:00,1.44545,1.44565,1.4449,1.4449,316400000.0
2009-01-30 19:56:00,1.4449,1.4457,1.4449,1.4454,337200000.0
2009-01-30 19:57:00,1.44535,1.44555,1.44525,1.44545,232800000.0
2009-01-30 19:58:00,1.4455,1.4456,1.44525,1.44545,185600000.0
2009-01-30 19:59:00,1.44555,1.44615,1.44535,1.44615,348400000.0
2009-01-30 20:00:00,1.44615,1.44625,1.4453,1.4458,393800001.0
2009-01-30 20:01:00,1.4458,1.4458,1.44545,1.44545,348400000.0
2009-01-30 20:02:00,1.44545,1.44545,1.4449,1.4452,175400000.0
2009-01-30 20:03:00,1.44505,1.44555,1.445,1.44555,410600000.0
2009-01-30 20:04:00,1.4455,1.44595,1.44525,1.4454,250000000.0
2009-01-30 20:05:00,1.44545,1.44635,1.44535,1.4463,288800000.0
2009-01-30 20:06:00,1.4463,1.44685,1.4457,1.44585,166800000.0
2009-01-30 20:07:00,1.446,1.448,1.446,1.448,403400000.0
2009-01-30 20:08:00,1.448,1.44855,1.44795,1.44855,129000000.0
2009-01-30 20:09:00,1.44855,1.4488,1.44825,1.4488,178400000.0
2009-01-30 20:10:00,1.44875,1.4488,1.4481,1.44815,190000000.0
2009-01-30 20:11:00,1.44815,1.4482,1.44715,1.4473,286200000.0
2009-01-30 20:12:00,1.4473,1.4485,1.44705,1.44845,336800000.0
2009-01-30 20:13:00,1.44845,1.4497,1.448,1.4496,395800000.0
2009-01-30 20:14:00,1.44965,1.4497,1.4481,1.44945,357600000.0
2009-01-30 20:15:00,1.44945,1.4496,1.44915,1.4493,215600000.0
2009-01-30 20:16:00,1.4493,1.44935,1.44875,1.44875,290900000.0
2009-01-30 20:17:00,1.4487,1.4487,1.4482,1.44825,156200000.0
2009-01-30 20:18:00,1.44815,1.4483,1.4478,1.4478,298400000.0
2009-01-30 20:19:00,1.4478,1.449,1.4478,1.44865,280600000.0
2009-01-30 20:20:00,1.44855,1.44895,1.4481,1.4488,249800000.0
2009-01-30 20:21:00,1.4488,1.44895,1.44795,1.44805,223800000.0
2009-01-30 20:22:00,1.44815,1.44815,1.44795,1.448,218599999.0
2009-01-30 20:23:00,1.448,1.448,1.4473,1.4474,307400000.0
2009-01-30 20:24:00,1.4474,1.4474,1.4456,1.44615,322799998.0
2009-01-30 20:25:00,1.44635,1.44645,1.44615,1.44625,121000000.0
2009-01-30 20:26:00,1.44615,1.44655,1.4457,1.4457,222400000.0
2009-01-30 20:27:00,1.4457,1.4457,1.44495,1.4451,202600000.0
2009-01-30 20:28:00,1.4451,1.4457,1.445,1.4454,360400000.0
2009-01-30 20:29:00,1.44545,1.44585,1.44545,1.4457,127400000.0
2009-01-30 20:30:00,1.4457,1.4457,1.4453,1.44545,238600000.0
2009-01-30 20:31:00,1.4454,1.4454,1.4449,1.445,162200000.0
2009-01-30 20:32:00,1.445,1.44505,1.44475,1.44475,123000000.0
2009-01-30 20:33:00,1.44475,1.4458,1.44475,1.44545,247400000.0
2009-01-30 20:34:00,1.44545,1.44595,1.44545,1.4459,138600000.0
2009-01-30 20:35:00,1.44575,1.44625,1.44565,1.4461,217200000.0
2009-01-30 20:36:00,1.4461,1.44615,1.446,1.44605,110400000.0
2009-01-30 20:37:00,1.44605,1.44605,1.4453,1.4455,142400000.0
2009-01-30 20:38:00,1.4455,1.44555,1.44515,1.44525,299600000.0
2009-01-30 20:39:00,1.44515,1.44515,1.44505,1.4451,67200000.0
2009-01-30 20:40:00,1.4451,1.4451,1.44445,1.44445,255400000.0
2009-01-30 20:41:00,1.44445,1.4447,1.44375,1.4438,260000000.0
2009-01-30 20:42:00,1.44375,1.44505,1.44375,1.44505,197600000.0
2009-01-30 20:43:00,1.44495,1.44495,1.4443,1.4446,243000000.0
2009-01-30 20:44:00,1.4446,1.4446,1.44405,1.44445,109000000.0
2009-01-30 20:45:00,1.44445,1.4446,1.44425,1.44425,112400000.0
2009-01-30 20:46:00,1.4443,1.445,1.44425,1.445,181400000.0
2009-01-30 20:47:00,1.4451,1.44515,1.44495,1.4451,119000005.0
2009-01-30 20:48:00,1.4452,1.44585,1.4452,1.44575,102400000.0
2009-01-30 20:49:00,1.44575,1.44575,1.44545,1.4455,61200000.0
2009-01-30 20:50:00,1.44555,1.44555,1.44455,1.44455,227000000.0
2009-01-30 20:51:00,1.4446,1.445,1.44405,1.4449,346200000.0
2009-01-30 20:52:00,1.44495,1.44505,1.44445,1.44505,205000000.0
2009-01-30 20:53:00,1.44505,1.4454,1.44505,1.44525,156000000.0
2009-01-30 20:54:00,1.44525,1.4454,1.44485,1.4449,200600000.0
2009-01-30 20:55:00,1.4449,1.4449,1.44425,1.44445,372600000.0
2009-01-30 20:56:00,1.44445,1.4445,1.44405,1.4444,265800001.0
2009-01-30 20:57:00,1.44435,1.4444,1.44425,1.44425,104800000.0
2009-01-30 20:58:00,1.4442,1.44435,1.4435,1.44355,93500000.0
2009-01-30 20:59:00,1.44355,1.44395,1.4435,1.4436,149800000.0
2009-01-30 21:00:00,1.44365,1.4438,1.44355,1.44365,200000000.0
2009-01-30 21:01:00,1.44365,1.444,1.44365,1.44385,124600000.0
2009-01-30 21:02:00,1.44385,1.4442,1.44365,1.44415,179000000.0
2009-01-30 21:03:00,1.44425,1.44435,1.44415,1.44415,129200000.0
2009-01-30 21:04:00,1.44415,1.44425,1.44355,1.44375,148200000.0
2009-01-30 21:05:00,1.4437,1.4441,1.44355,1.44395,398000000.0
2009-01-30 21:06:00,1.44405,1.4443,1.44385,1.444,230400000.0
2009-01-30 21:07:00,1.44405,1.4442,1.44335,1.44335,191800000.0
2009-01-30 21:08:00,1.44335,1.44375,1.4431,1.44375,361400000.0
2009-01-30 21:09:00,1.44375,1.44385,1.44365,1.44365,274600000.0
2009-01-30 21:10:00,1.44365,1.44395,1.44365,1.44385,81600000.0
2009-01-30 21:11:00,1.44385,1.44405,1.4437,1.44405,90800000.0
2009-01-30 21:12:00,1.444,1.4442,1.4439,1.444,262999999.0
2009-01-30 21:13:00,1.44395,1.44395,1.443,1.4432,147800000.0
2009-01-30 21:14:00,1.4433,1.4434,1.44325,1.44335,136000000.0
2009-01-30 21:15:00,1.44335,1.44355,1.4429,1.44295,173000000.0
2009-01-30 21:16:00,1.44295,1.443,1.44245,1.44245,261000000.0
2009-01-30 21:17:00,1.44245,1.44325,1.44245,1.44315,178000000.0
2009-01-30 21:18:00,1.44315,1.44315,1.44275,1.44275,21000000.0
2009-01-30 21:19:00,1.44285,1.44295,1.44285,1.44285,70400000.0
2009-01-30 21:20:00,1.44285,1.44295,1.44275,1.44295,249600000.0
2009-01-30 21:21:00,1.44295,1.44325,1.44295,1.44315,271800000.0
2009-01-30 21:22:00,1.44315,1.4432,1.44295,1.44295,482600000.0
2009-01-30 21:23:00,1.44295,1.443,1.44275,1.44275,215200000.0
2009-01-30 21:24:00,1.44275,1.44405,1.4426,1.44395,265400000.0
2009-01-30 21:25:00,1.44395,1.44585,1.4439,1.44545,304600001.0
2009-01-30 21:26:00,1.44545,1.4458,1.44495,1.4454,215200000.0
2009-01-30 21:27:00,1.44565,1.44615,1.44565,1.44605,79000000.0
2009-01-30 21:28:00,1.44605,1.44665,1.44605,1.44645,201800001.0
2009-01-30 21:29:00,1.44645,1.44645,1.44565,1.44575,140600000.0
2009-01-30 21:30:00,1.44585,1.44595,1.44555,1.44555,88200000.0
2009-01-30 21:31:00,1.44575,1.44585,1.4455,1.44555,282400000.0
2009-01-30 21:32:00,1.44555,1.4456,1.4448,1.4448,153600000.0
2009-01-30 21:33:00,1.4449,1.445,1.4448,1.445,151599999.0
2009-01-30 21:34:00,1.445,1.445,1.44465,1.445,175200000.0
2009-01-30 21:35:00,1.44495,1.4455,1.4449,1.4454,245800000.0
2009-01-30 21:36:00,1.4454,1.44595,1.44525,1.44585,288000000.0
2009-01-30 21:37:00,1.4459,1.44685,1.4459,1.4463,288800000.0
2009-01-30 21:38:00,1.4463,1.447,1.4461,1.447,234800000.0
2009-01-30 21:39:00,1.447,1.44725,1.4469,1.44725,239600000.0
2009-01-30 21:40:00,1.44725,1.4473,1.44645,1.4465,333600000.0
2009-01-30 21:41:00,1.4465,1.44675,1.4461,1.4461,314400000.0
2009-01-30 21:42:00,1.44635,1.44665,1.44635,1.4465,553000000.0
2009-01-30 21:43:00,1.4465,1.44695,1.4465,1.4468,247600000.0
2009-01-30 21:44:00,1.4468,1.44715,1.44655,1.4471,362199999.0
2009-01-30 21:45:00,1.4471,1.44715,1.447,1.447,76200000.0
2009-01-30 21:46:00,1.4472,1.4473,1.44675,1.44675,313200000.0
2009-01-30 21:47:00,1.44675,1.44675,1.44595,1.44615,366000001.0
2009-01-30 21:48:00,1.44615,1.44615,1.4458,1.4458,99600000.0
2009-01-30 21:49:00,1.44595,1.4464,1.4458,1.44615,121200000.0
2009-01-30 21:50:00,1.44615,1.44615,1.44575,1.4459,75800000.0
2009-01-30 21:51:00,1.4459,1.4459,1.44535,1.4456,231600000.0
2009-01-30 21:52:00,1.44565,1.4458,1.44555,1.44565,70400000.0
2009-01-30 21:53:00,1.4456,1.4456,1.44555,1.4456,48800000.0
2009-01-30 21:54:00,1.44545,1.44545,1.44505,1.44515,26800000.0
2009-01-30 21:55:00,1.4451,1.4451,1.4448,1.4449,64200000.0
2009-01-30 21:56:00,1.4449,1.44495,1.4447,1.44475,252600000.0
2009-01-30 21:57:00,1.44475,1.4454,1.44475,1.4454,155200000.0
2009-01-30 21:58:00,1.4455,1.4456,1.4445,1.4448,162800000.0
2009-01-30 21:59:00,1.4448,1.44535,1.4446,1.4452,190600000.0
2009-01-30 22:00:00,1.44525,1.44555,1.4452,1.4452,75400000.0
2009-01-30 22:01:00,1.4452,1.44605,1.44485,1.446,228800001.0
2009-01-30 22:02:00,1.44615,1.4462,1.44595,1.4462,199000000.0
2009-01-30 22:03:00,1.4462,1.4467,1.4461,1.44665,140400000.0
2009-01-30 22:04:00,1.4468,1.4469,1.4467,1.4468,168400000.0
2009-01-30 22:05:00,1.4469,1.4474,1.4468,1.4471,206800000.0
2009-01-30 22:06:00,1.4473,1.4474,1.44725,1.44725,52600000.0
2009-01-30 22:07:00,1.4474,1.4475,1.44715,1.4475,87400000.0
2009-01-30 22:08:00,1.4475,1.4485,1.44745,1.44845,211000000.0
2009-01-30 22:09:00,1.44845,1.4485,1.4476,1.4476,219200000.0
2009-01-30 22:10:00,1.4476,1.4476,1.44695,1.4474,205400000.0
2009-01-30 22:11:00,1.4474,1.44775,1.4474,1.4475,114200000.0
2009-01-30 22:12:00,1.44755,1.44755,1.44715,1.44715,70400000.0
2009-01-30 22:13:00,1.44725,1.44725,1.44725,1.44725,27000000.0
2009-01-30 22:14:00,1.44725,1.44725,1.44635,1.44695,208000000.0
2009-01-30 22:15:00,1.44695,1.44715,1.44695,1.44695,160000000.0
2009-01-30 22:16:00,1.44695,1.44695,1.446,1.44605,140300000.0
2009-01-30 22:17:00,1.44605,1.44635,1.4457,1.44605,335000002.0
2009-01-30 22:18:00,1.44595,1.44615,1.44495,1.44565,314400000.0
2009-01-30 22:19:00,1.4457,1.4458,1.4456,1.4456,57000000.0
2009-01-30 22:20:00,1.44555,1.44645,1.44555,1.44625,606600000.0
2009-01-30 22:21:00,1.44625,1.44625,1.4462,1.4462,11200000.0
2009-01-30 22:22:00,1.4462,1.44625,1.4462,1.44625,10600000.0
2009-01-30 22:23:00,1.44625,1.44625,1.44625,1.44625,6000000.0
2009-01-30 22:24:00,1.4462,1.4462,1.44545,1.44545,72200000.0
2009-01-30 22:25:00,1.44545,1.4462,1.44545,1.4462,164400003.0
2009-01-30 22:26:00,1.44625,1.44625,1.4459,1.4459,65600000.0
2009-01-30 22:27:00,1.4459,1.4459,1.4457,1.4457,47800000.0
2009-01-30 22:28:00,1.4457,1.4459,1.44565,1.44575,94400000.0
2009-01-30 22:29:00,1.44575,1.446,1.4455,1.4455,114900000.0
2009-01-30 22:30:00,1.4455,1.44565,1.4454,1.4455,208200000.0
2009-01-30 22:31:00,1.44495,1.44545,1.44465,1.4447,150000000.0
2009-01-30 22:32:00,1.4447,1.4449,1.4447,1.4447,72400000.0
2009-01-30 22:33:00,1.4447,1.4447,1.4446,1.4447,94400000.0
2009-01-30 22:34:00,1.4447,1.44495,1.4447,1.44485,87600000.0
2009-01-30 22:35:00,1.44485,1.4465,1.44485,1.4465,134600000.0
2009-01-30 22:36:00,1.4465,1.4466,1.4455,1.44565,91600000.0
2009-01-30 22:37:00,1.4457,1.4457,1.4455,1.4455,44600000.0
2009-01-30 22:38:00,1.4455,1.44585,1.4455,1.4455,66600000.0
2009-01-30 22:39:00,1.4455,1.4462,1.4455,1.4461,68400000.0
2009-01-30 22:40:00,1.4462,1.44635,1.4461,1.44635,57400000.0
2009-01-30 22:41:00,1.44655,1.44655,1.44655,1.44655,11000000.0
2009-01-30 22:42:00,1.44655,1.44655,1.44635,1.44635,21600000.0
2009-01-30 22:43:00,1.4465,1.4465,1.44645,1.4465,29200000.0
2009-01-30 22:44:00,1.4465,1.4469,1.44645,1.4465,154000000.0
2009-01-30 22:45:00,1.4465,1.44655,1.44645,1.4465,35200000.0
2009-01-30 22:46:00,1.44665,1.448,1.4466,1.44785,110600000.0
2009-01-30 22:47:00,1.4478,1.4478,1.44695,1.4473,211200000.0
2009-01-30 22:48:00,1.4473,1.4474,1.44695,1.4474,280000000.0
2009-01-30 22:49:00,1.4474,1.4475,1.44705,1.44745,123400000.0
2009-01-30 22:50:00,1.4474,1.4475,1.44705,1.4472,118800000.0
2009-01-30 22:51:00,1.44725,1.4475,1.4472,1.4474,120600000.0
2009-01-30 22:52:00,1.4475,1.4475,1.447,1.44725,83400000.0
2009-01-30 22:53:00,1.4474,1.4477,1.447,1.4476,146200000.0
2009-01-30 22:54:00,1.44795,1.44865,1.44785,1.44815,124000000.0
2009-01-30 22:55:00,1.4483,1.44845,1.44785,1.448,174400000.0
2009-01-30 22:56:00,1.448,1.44905,1.44795,1.44905,139600000.0
2009-01-30 22:57:00,1.44925,1.44945,1.44885,1.4493,113800000.0
2009-01-30 22:58:00,1.4493,1.44945,1.44865,1.44875,341600000.0
2009-01-30 22:59:00,1.44875,1.4491,1.4487,1.4491,168000000.0
2009-01-30 23:00:00,1.4491,1.4496,1.44895,1.44945,137200000.0
2009-01-30 23:01:00,1.4496,1.45025,1.44945,1.44975,204400000.0
2009-01-30 23:02:00,1.44975,1.45025,1.4496,1.45025,179800000.0
2009-01-30 23:03:00,1.4502,1.45045,1.4501,1.45045,60600000.0
2009-01-30 23:04:00,1.45045,1.451,1.45045,1.4508,253000000.0
2009-01-30 23:05:00,1.4507,1.4517,1.4507,1.4517,128200000.0
2009-01-30 23:06:00,1.45165,1.4526,1.45165,1.4524,138000000.0
2009-01-30 23:07:00,1.4524,1.45255,1.45215,1.45215,119200000.0
2009-01-30 23:08:00,1.4521,1.4521,1.4519,1.4519,43400000.0
2009-01-30 23:09:00,1.4519,1.4519,1.45125,1.4513,87200000.0
2009-01-30 23:10:00,1.4513,1.4514,1.4509,1.451,94800000.0
2009-01-30 23:11:00,1.4509,1.45115,1.45075,1.45115,117800000.0
2009-01-30 23:12:00,1.4512,1.4512,1.4511,1.4511,29000000.0
2009-01-30 23:13:00,1.45115,1.4515,1.45115,1.4515,50400000.0
2009-01-30 23:14:00,1.4515,1.4516,1.4515,1.4516,37800000.0
2009-01-30 23:15:00,1.4516,1.4516,1.4513,1.4513,50800000.0
2009-01-30 23:16:00,1.4513,1.45135,1.4506,1.4506,94400000.0
2009-01-30 23:17:00,1.4506,1.4508,1.4504,1.45055,83600000.0
2009-01-30 23:18:00,1.45055,1.45055,1.4501,1.4503,90400000.0
2009-01-30 23:19:00,1.45025,1.4503,1.4501,1.4503,159800000.0
2009-01-30 23:20:00,1.4503,1.4503,1.4496,1.45005,64800000.0
2009-01-30 23:21:00,1.4502,1.4507,1.4501,1.45035,134200000.0
2009-01-30 23:22:00,1.45035,1.4507,1.45025,1.4503,109600000.0
2009-01-30 23:23:00,1.4503,1.45045,1.44995,1.4504,145000000.0
2009-01-30 23:24:00,1.45035,1.45035,1.44935,1.44955,155000000.0
2009-01-30 23:25:00,1.4495,1.45055,1.44935,1.45055,171600000.0
2009-01-30 23:26:00,1.45055,1.45065,1.45,1.45015,20000000.0
2009-01-30 23:27:00,1.45015,1.45045,1.45015,1.45035,136800000.0
2009-01-30 23:28:00,1.45035,1.45065,1.45035,1.45065,37600000.0
2009-01-30 23:29:00,1.45065,1.45175,1.45035,1.4514,219100000.0
2009-01-30 23:30:00,1.45145,1.45145,1.45075,1.4509,139600000.0
2009-01-30 23:31:00,1.4509,1.4517,1.4507,1.45145,193800000.0
2009-01-30 23:32:00,1.45145,1.4516,1.4513,1.45155,66400000.0
2009-01-30 23:33:00,1.4516,1.45165,1.4512,1.45145,85600000.0
2009-01-30 23:34:00,1.45145,1.45145,1.45115,1.4514,76000000.0
2009-01-30 23:35:00,1.4514,1.4514,1.4509,1.45115,123200000.0
2009-01-30 23:36:00,1.4511,1.4511,1.4507,1.4509,62400000.0
2009-01-30 23:37:00,1.4509,1.451,1.4509,1.45095,76800000.0
2009-01-30 23:38:00,1.45105,1.4514,1.45095,1.45135,64000000.0
2009-01-30 23:39:00,1.4514,1.4516,1.45105,1.4515,120800000.0
2009-01-30 23:40:00,1.4515,1.4515,1.4512,1.4512,75200000.0
2009-01-30 23:41:00,1.4513,1.4516,1.4513,1.45135,76200000.0
2009-01-30 23:42:00,1.45135,1.45145,1.45115,1.45135,88200000.0
2009-01-30 23:43:00,1.45135,1.4515,1.4513,1.4513,32800000.0
2009-01-30 23:44:00,1.4513,1.4513,1.4513,1.4513,24800000.0
2009-01-30 23:45:00,1.4513,1.4514,1.4512,1.4513,77600000.0
2009-01-30 23:46:00,1.45135,1.4515,1.45135,1.45145,46400000.0
2009-01-30 23:47:00,1.45145,1.45145,1.45105,1.4513,84000000.0
2009-01-30 23:48:00,1.4513,1.45155,1.4512,1.4514,83200000.0
2009-01-30 23:49:00,1.4514,1.4514,1.45115,1.4513,117600000.0
2009-01-30 23:50:00,1.4514,1.45225,1.4514,1.45185,94400000.0
2009-01-30 23:51:00,1.45195,1.45215,1.45195,1.45215,14400000.0
2009-01-30 23:52:00,1.452,1.453,1.4519,1.45285,108800000.0
2009-01-30 23:53:00,1.45285,1.4537,1.45285,1.45345,307800000.0
2009-01-30 23:54:00,1.4534,1.45365,1.453,1.453,77600000.0
2009-01-30 23:55:00,1.453,1.4533,1.45295,1.4533,205200000.0
2009-01-30 23:56:00,1.4532,1.4535,1.4532,1.4535,30400000.0
2009-01-30 23:57:00,1.4536,1.45365,1.45345,1.45345,28800000.0
2009-01-30 23:58:00,1.45345,1.4543,1.45345,1.45375,28400000.0
2009-01-30 23:59:00,1.4539,1.45405,1.45355,1.45355,24000000.0
2009-02-02 00:00:00,1.4438,1.4438,1.4434,1.4436,54800000.0
2009-02-02 00:01:00,1.4434,1.4435,1.4433,1.4433,54800000.0
2009-02-02 00:02:00,1.4434,1.4435,1.4433,1.4433,54800000.0
2009-02-02 00:03:00,1.4434,1.4435,1.4432,1.4432,54800000.0
2009-02-02 00:04:00,1.443,1.4431,1.443,1.443,54800000.0
2009-02-02 00:05:00,1.4429,1.4429,1.4429,1.4429,54800000.0
2009-02-02 00:06:00,1.4433,1.4436,1.4429,1.4436,54800000.0
2009-02-02 00:07:00,1.4437,1.444,1.4434,1.444,54800000.0
2009-02-02 00:08:00,1.4439,1.4447,1.4439,1.4446,54800000.0
2009-02-02 00:09:00,1.4445,1.4451,1.4445,1.4451,54800000.0
2009-02-02 00:10:00,1.445,1.4456,1.4447,1.4456,54800000.0
2009-02-02 00:11:00,1.446,1.446,1.4455,1.4458,54800000.0
2009-02-02 00:12:00,1.4459,1.446,1.4458,1.446,54800000.0
2009-02-02 00:13:00,1.4459,1.4459,1.4459,1.4459,54800000.0
2009-02-02 00:14:00,1.446,1.4465,1.4457,1.4463,54800000.0
2009-02-02 00:15:00,1.4464,1.4466,1.4463,1.4463,54800000.0
2009-02-02 00:16:00,1.4462,1.4462,1.4462,1.4462,54800000.0
2009-02-02 00:17:00,1.4463,1.4467,1.4463,1.4467,54800000.0
2009-02-02 00:18:00,1.4466,1.4468,1.4462,1.4462,54800000.0
2009-02-02 00:19:00,1.4463,1.4464,1.4462,1.4462,54800000.0
2009-02-02 00:20:00,1.4463,1.4464,1.4461,1.4461,54800000.0
2009-02-02 00:21:00,1.446,1.4466,1.446,1.4462,54800000.0
2009-02-02 00:22:00,1.4461,1.4466,1.4455,1.4465,54800000.0
2009-02-02 00:23:00,1.4466,1.4467,1.4459,1.4464,54800000.0
2009-02-02 00:24:00,1.4465,1.4466,1.4459,1.4461,54800000.0
2009-02-02 00:25:00,1.4462,1.4463,1.4461,1.4462,54800000.0
2009-02-02 00:26:00,1.4461,1.4462,1.4458,1.4461,54800000.0
2009-02-02 00:27:00,1.4462,1.4463,1.4461,1.4463,54800000.0
2009-02-02 00:28:00,1.4464,1.4464,1.4458,1.446,54800000.0
2009-02-02 00:29:00,1.4459,1.4461,1.4459,1.446,54800000.0
2009-02-02 00:30:00,1.4459,1.4461,1.4454,1.4454,54800000.0
2009-02-02 00:31:00,1.4455,1.4461,1.4443,1.445,54800000.0
2009-02-02 00:32:00,1.4448,1.4457,1.4446,1.4456,54800000.0
2009-02-02 00:33:00,1.4457,1.4458,1.4455,1.4457,54800000.0
2009-02-02 00:34:00,1.4455,1.4458,1.4443,1.4444,54800000.0
2009-02-02 00:35:00,1.4443,1.4448,1.4442,1.4447,54800000.0
2009-02-02 00:36:00,1.4446,1.4461,1.4446,1.4457,54800000.0
2009-02-02 00:37:00,1.4456,1.4461,1.4443,1.4444,54800000.0
2009-02-02 00:38:00,1.4445,1.4445,1.4444,1.4444,54800000.0
2009-02-02 00:39:00,1.4443,1.4447,1.4431,1.4433,54800000.0
2009-02-02 00:40:00,1.4432,1.4432,1.4417,1.4417,54800000.0
2009-02-02 00:41:00,1.4418,1.4424,1.4417,1.4419,54800000.0
2009-02-02 00:42:00,1.442,1.4431,1.442,1.4424,54800000.0
2009-02-02 00:43:00,1.4425,1.4427,1.4419,1.4421,54800000.0
2009-02-02 00:44:00,1.442,1.4425,1.4419,1.4424,54800000.0
2009-02-02 00:45:00,1.4422,1.4423,1.4405,1.4408,54800000.0
2009-02-02 00:46:00,1.4409,1.4417,1.4406,1.4406,54800000.0
2009-02-02 00:47:00,1.4405,1.4412,1.4404,1.4409,54800000.0
2009-02-02 00:48:00,1.441,1.4412,1.4406,1.4408,54800000.0
2009-02-02 00:49:00,1.4409,1.4414,1.4408,1.4408,54800000.0
2009-02-02 00:50:00,1.4407,1.4407,1.4379,1.4382,54800000.0
2009-02-02 00:51:00,1.4381,1.4386,1.4377,1.4382,54800000.0
2009-02-02 00:52:00,1.4383,1.4389,1.4376,1.4386,54800000.0
2009-02-02 00:53:00,1.4385,1.4385,1.4376,1.4377,54800000.0
2009-02-02 00:54:00,1.4379,1.4384,1.4379,1.4382,54800000.0
2009-02-02 00:55:00,1.4381,1.4383,1.4378,1.4382,54800000.0
2009-02-02 00:56:00,1.4383,1.4384,1.4378,1.4378,54800000.0
2009-02-02 00:57:00,1.4377,1.4388,1.4376,1.4384,54800000.0
2009-02-02 00:58:00,1.4383,1.4383,1.438,1.438,54800000.0
2009-02-02 00:59:00,1.4381,1.4386,1.438,1.4383,54800000.0
2009-02-02 01:00:00,1.4384,1.4385,1.4383,1.4384,54800000.0
2009-02-02 01:01:00,1.4385,1.439,1.4384,1.439,54800000.0
2009-02-02 01:02:00,1.4389,1.4402,1.4389,1.4399,54800000.0
2009-02-02 01:03:00,1.4398,1.4413,1.4398,1.4404,54800000.0
2009-02-02 01:04:00,1.4403,1.4406,1.4402,1.4406,54800000.0
2009-02-02 01:05:00,1.4405,1.441,1.4403,1.4408,54800000.0
2009-02-02 01:06:00,1.4409,1.4415,1.4409,1.4414,54800000.0
2009-02-02 01:07:00,1.4413,1.4418,1.4408,1.4408,54800000.0
2009-02-02 01:08:00,1.4409,1.4411,1.4407,1.4411,54800000.0
2009-02-02 01:09:00,1.441,1.441,1.4406,1.4407,54800000.0
2009-02-02 01:10:00,1.4406,1.4408,1.4403,1.4405,54800000.0
2009-02-02 01:11:00,1.4406,1.4408,1.4405,1.4405,54800000.0
2009-02-02 01:12:00,1.4404,1.4408,1.4404,1.4407,54800000.0
2009-02-02 01:13:00,1.4408,1.4409,1.4405,1.4409,54800000.0
2009-02-02 01:14:00,1.4408,1.4408,1.4403,1.4403,54800000.0
2009-02-02 01:15:00,1.4404,1.4406,1.4402,1.4405,54800000.0
2009-02-02 01:16:00,1.4404,1.4404,1.4388,1.4388,54800000.0
2009-02-02 01:17:00,1.4387,1.4389,1.4384,1.4384,54800000.0
2009-02-02 01:18:00,1.4385,1.4387,1.4383,1.4387,54800000.0
2009-02-02 01:19:00,1.4388,1.4391,1.4386,1.4387,54800000.0
2009-02-02 01:20:00,1.4388,1.4389,1.4388,1.4389,54800000.0
2009-02-02 01:21:00,1.439,1.4391,1.4388,1.4388,54800000.0
2009-02-02 01:22:00,1.4389,1.439,1.4387,1.4387,54800000.0
2009-02-02 01:23:00,1.4386,1.4386,1.438,1.4381,54800000.0
2009-02-02 01:24:00,1.4382,1.4396,1.4382,1.4389,54800000.0
2009-02-02 01:25:00,1.4391,1.4393,1.4387,1.439,54800000.0
2009-02-02 01:26:00,1.4391,1.4397,1.439,1.4397,54800000.0
2009-02-02 01:27:00,1.4398,1.4398,1.4396,1.4397,54800000.0
2009-02-02 01:28:00,1.4398,1.4407,1.4397,1.4405,54800000.0
2009-02-02 01:29:00,1.4407,1.4411,1.4407,1.4409,54800000.0
2009-02-02 01:30:00,1.4408,1.4408,1.4402,1.4402,54800000.0
2009-02-02 01:31:00,1.4403,1.4404,1.4403,1.4404,54800000.0
2009-02-02 01:32:00,1.4403,1.4404,1.4403,1.4403,54800000.0
2009-02-02 01:33:00,1.4404,1.4404,1.4401,1.4401,54800000.0
2009-02-02 01:34:00,1.4402,1.4405,1.44,1.4403,54800000.0
2009-02-02 01:35:00,1.4404,1.4404,1.4404,1.4404,54800000.0
2009-02-02 01:37:00,1.4405,1.4408,1.4404,1.4408,54800000.0
2009-02-02 01:38:00,1.4407,1.4409,1.4406,1.4408,54800000.0
2009-02-02 01:39:00,1.4409,1.441,1.4404,1.4405,54800000.0
2009-02-02 01:40:00,1.4406,1.4408,1.4406,1.4407,54800000.0
2009-02-02 01:41:00,1.4406,1.4406,1.4404,1.4404,54800000.0
2009-02-02 01:42:00,1.4405,1.4405,1.4404,1.4405,54800000.0
2009-02-02 01:43:00,1.4406,1.4406,1.4404,1.4404,54800000.0
2009-02-02 01:44:00,1.4405,1.4408,1.4404,1.4404,54800000.0
2009-02-02 01:45:00,1.4403,1.4403,1.44,1.44,54800000.0
2009-02-02 01:46:00,1.4399,1.4404,1.4399,1.4399,54800000.0
2009-02-02 01:47:00,1.4398,1.4401,1.4394,1.4401,54800000.0
2009-02-02 01:48:00,1.44,1.4401,1.4392,1.4395,54800000.0
2009-02-02 01:49:00,1.4396,1.4401,1.4396,1.4399,54800000.0
2009-02-02 01:50:00,1.44,1.4407,1.4397,1.4398,54800000.0
2009-02-02 01:51:00,1.4399,1.4399,1.4397,1.4398,54800000.0
2009-02-02 01:52:00,1.4399,1.4408,1.4399,1.4406,54800000.0
2009-02-02 01:53:00,1.4407,1.4419,1.4407,1.4419,54800000.0
2009-02-02 01:54:00,1.442,1.4434,1.442,1.4434,54800000.0
2009-02-02 01:55:00,1.4436,1.4438,1.4428,1.443,54800000.0
2009-02-02 01:56:00,1.4431,1.4433,1.4427,1.4427,54800000.0
2009-02-02 01:57:00,1.4426,1.4426,1.4417,1.4419,54800000.0
2009-02-02 01:58:00,1.4418,1.4418,1.4411,1.4416,54800000.0
2009-02-02 01:59:00,1.4414,1.442,1.4412,1.4418,54800000.0
2009-02-02 02:00:00,1.43825,1.4386,1.43785,1.43825,54800000.0
2009-02-02 02:01:00,1.43825,1.43905,1.43825,1.43905,24200000.0
2009-02-02 02:02:00,1.43905,1.44025,1.439,1.4402,85200000.0
2009-02-02 02:03:00,1.4402,1.4414,1.4402,1.44065,77000000.0
2009-02-02 02:04:00,1.44065,1.44075,1.44035,1.44075,26000000.0
2009-02-02 02:05:00,1.4404,1.441,1.4404,1.4409,44000000.0
2009-02-02 02:06:00,1.441,1.4416,1.441,1.4416,28600000.0
2009-02-02 02:07:00,1.4414,1.44185,1.4412,1.44135,47400000.0
2009-02-02 02:08:00,1.44135,1.44135,1.4407,1.4412,36200000.0
2009-02-02 02:09:00,1.4412,1.4412,1.4408,1.4408,60400000.0
2009-02-02 02:10:00,1.4408,1.4409,1.44045,1.4407,58600000.0
2009-02-02 02:11:00,1.4406,1.4409,1.4406,1.4406,17000000.0
2009-02-02 02:12:00,1.4406,1.441,1.4406,1.44085,19600000.0
2009-02-02 02:13:00,1.4409,1.441,1.4405,1.4409,57100000.0
2009-02-02 02:14:00,1.4409,1.4409,1.4402,1.4402,35600000.0
2009-02-02 02:15:00,1.44035,1.4405,1.4401,1.44045,45200000.0
2009-02-02 02:16:00,1.44045,1.44045,1.4387,1.4387,57200000.0
2009-02-02 02:17:00,1.4387,1.439,1.4385,1.4385,82800000.0
2009-02-02 02:18:00,1.4385,1.4388,1.4384,1.43865,109200000.0
2009-02-02 02:19:00,1.4387,1.439,1.43845,1.43865,69200000.0
2009-02-02 02:20:00,1.43865,1.43895,1.43865,1.43875,71000000.0
2009-02-02 02:21:00,1.4388,1.4391,1.43865,1.43865,77400000.0
2009-02-02 02:22:00,1.4386,1.43875,1.43845,1.43845,37200000.0
2009-02-02 02:23:00,1.43825,1.43825,1.4376,1.43775,102000000.0
2009-02-02 02:24:00,1.4378,1.4395,1.43775,1.43875,181400000.0
2009-02-02 02:25:00,1.43875,1.43935,1.4384,1.4387,187400000.0
2009-02-02 02:26:00,1.4389,1.4396,1.43875,1.4396,77200000.0
2009-02-02 02:27:00,1.43975,1.43975,1.43955,1.4396,55800000.0
2009-02-02 02:28:00,1.43965,1.44055,1.43945,1.44055,132800000.0
2009-02-02 02:29:00,1.44055,1.44125,1.44055,1.4409,65200000.0
2009-02-02 02:30:00,1.44045,1.44045,1.44025,1.44025,27000000.0
2009-02-02 02:31:00,1.44025,1.44045,1.4401,1.44025,39600000.0
2009-02-02 02:32:00,1.4402,1.44025,1.44015,1.4402,58000000.0
2009-02-02 02:33:00,1.4402,1.44045,1.4399,1.43995,76900000.0
2009-02-02 02:34:00,1.43995,1.4405,1.43985,1.44025,22200000.0
2009-02-02 02:35:00,1.44035,1.44035,1.4403,1.44035,5000000.0
2009-02-02 02:36:00,1.44,1.44,1.44,1.44,4600000.0
2009-02-02 02:37:00,1.4403,1.4406,1.44025,1.4406,29000000.0
2009-02-02 02:38:00,1.4406,1.4409,1.4405,1.4406,25200000.0
2009-02-02 02:39:00,1.44065,1.441,1.44045,1.4405,62400000.0
2009-02-02 02:40:00,1.4407,1.4408,1.4407,1.4408,8000000.0
2009-02-02 02:41:00,1.44075,1.44075,1.44045,1.44045,22000000.0
2009-02-02 02:42:00,1.4405,1.4405,1.44045,1.44045,13000000.0
2009-02-02 02:43:00,1.4405,1.4405,1.44045,1.44045,7000000.0
2009-02-02 02:44:00,1.44035,1.4407,1.44035,1.44045,29600000.0
2009-02-02 02:45:00,1.44005,1.44015,1.4398,1.43985,19800000.0
2009-02-02 02:46:00,1.43995,1.44035,1.43965,1.43965,23600000.0
2009-02-02 02:47:00,1.43975,1.44,1.4392,1.44,58800000.0
2009-02-02 02:48:00,1.44015,1.44015,1.439,1.43945,113600000.0
2009-02-02 02:49:00,1.4396,1.44005,1.4396,1.4397,61400000.0
2009-02-02 02:50:00,1.43985,1.4406,1.4395,1.43965,136000000.0
2009-02-02 02:51:00,1.43965,1.44005,1.43955,1.44005,45000000.0
2009-02-02 02:52:00,1.4402,1.4409,1.44015,1.4408,39800000.0
2009-02-02 02:53:00,1.4408,1.4421,1.44045,1.4421,146200000.0
2009-02-02 02:54:00,1.4421,1.44365,1.442,1.44365,177400000.0
2009-02-02 02:55:00,1.44375,1.4438,1.4426,1.44285,205300000.0
2009-02-02 02:56:00,1.44285,1.4432,1.4425,1.4426,274100000.0
2009-02-02 02:57:00,1.4426,1.4426,1.4416,1.44175,152400000.0
2009-02-02 02:58:00,1.44175,1.44175,1.44095,1.4415,233400000.0
2009-02-02 02:59:00,1.44155,1.4421,1.4413,1.44175,64200000.0
2009-02-02 03:00:00,1.44185,1.4419,1.4413,1.4414,28600000.0
2009-02-02 03:01:00,1.4414,1.44165,1.4406,1.4407,67000000.0
2009-02-02 03:02:00,1.44065,1.44155,1.44065,1.4408,92600000.0
2009-02-02 03:03:00,1.44105,1.44165,1.4409,1.4409,31600000.0
2009-02-02 03:04:00,1.4409,1.4415,1.44085,1.4409,37000000.0
2009-02-02 03:05:00,1.44105,1.44245,1.44105,1.44235,66800000.0
2009-02-02 03:06:00,1.44235,1.4425,1.44215,1.44225,43200000.0
2009-02-02 03:07:00,1.4424,1.44255,1.44225,1.44255,11600000.0
2009-02-02 03:08:00,1.4426,1.4426,1.44205,1.44205,41600000.0
2009-02-02 03:09:00,1.44215,1.44215,1.44205,1.44205,36600000.0
2009-02-02 03:10:00,1.44205,1.44215,1.44175,1.44175,30400000.0
2009-02-02 03:11:00,1.4419,1.44215,1.4419,1.44195,25600000.0
2009-02-02 03:12:00,1.44215,1.44215,1.4416,1.44185,82000000.0
2009-02-02 03:13:00,1.44165,1.44175,1.4413,1.4413,33800000.0
2009-02-02 03:14:00,1.44155,1.44165,1.4414,1.4415,81600000.0
2009-02-02 03:15:00,1.44145,1.4416,1.4413,1.4413,89600000.0
2009-02-02 03:16:00,1.4413,1.4415,1.4413,1.4413,45400000.0
2009-02-02 03:17:00,1.4413,1.4413,1.4394,1.44,96600000.0
2009-02-02 03:18:00,1.44,1.4401,1.4397,1.44,80600000.0
2009-02-02 03:19:00,1.43995,1.44,1.4396,1.4396,33400000.0
2009-02-02 03:20:00,1.43955,1.43955,1.4387,1.4387,239800000.0
2009-02-02 03:21:00,1.43885,1.43935,1.4388,1.439,91000000.0
2009-02-02 03:22:00,1.439,1.439,1.4382,1.4382,73800000.0
2009-02-02 03:23:00,1.43825,1.4386,1.4382,1.43845,70800000.0
2009-02-02 03:24:00,1.43845,1.43845,1.4384,1.4384,22000000.0
2009-02-02 03:25:00,1.43845,1.4386,1.43845,1.4386,20000000.0
2009-02-02 03:26:00,1.4386,1.43905,1.43835,1.43905,40400000.0
2009-02-02 03:27:00,1.439,1.439,1.43845,1.43865,49600000.0
2009-02-02 03:28:00,1.4387,1.4387,1.4383,1.4385,42200000.0
2009-02-02 03:29:00,1.4385,1.4386,1.43825,1.43825,27400000.0
2009-02-02 03:30:00,1.4382,1.4385,1.43815,1.4385,41200000.0
2009-02-02 03:31:00,1.43855,1.4391,1.43855,1.43885,56800000.0
2009-02-02 03:32:00,1.43885,1.439,1.43885,1.43895,8000000.0
2009-02-02 03:33:00,1.4388,1.43905,1.43855,1.43875,44800000.0
2009-02-02 03:34:00,1.4388,1.4389,1.4387,1.4387,10000000.0
2009-02-02 03:35:00,1.4387,1.4387,1.43805,1.43825,59200000.0
2009-02-02 03:36:00,1.4383,1.43845,1.4381,1.43825,59200000.0
2009-02-02 03:37:00,1.4384,1.4385,1.43815,1.43825,26000000.0
2009-02-02 03:38:00,1.4383,1.43835,1.43825,1.43825,11000000.0
2009-02-02 03:39:00,1.43825,1.43885,1.43825,1.43885,34400000.0
2009-02-02 03:40:00,1.4388,1.43935,1.4388,1.4392,102800000.0
2009-02-02 03:41:00,1.4392,1.43955,1.4391,1.43955,64000000.0
2009-02-02 03:42:00,1.43955,1.43955,1.4388,1.4389,124700000.0
2009-02-02 03:43:00,1.439,1.4391,1.43875,1.43895,66200000.0
2009-02-02 03:44:00,1.439,1.4391,1.43895,1.4391,71600000.0
2009-02-02 03:45:00,1.43905,1.4395,1.439,1.4394,102000000.0
2009-02-02 03:46:00,1.4394,1.43955,1.43935,1.43935,20000000.0
2009-02-02 03:47:00,1.43935,1.43955,1.43935,1.43945,30000000.0
2009-02-02 03:48:00,1.4395,1.4396,1.4394,1.43955,20800000.0
2009-02-02 03:49:00,1.4395,1.4396,1.4392,1.4392,31000000.0
2009-02-02 03:50:00,1.43915,1.43915,1.4388,1.43895,29200000.0
2009-02-02 03:51:00,1.43895,1.4392,1.4388,1.43915,29200000.0
2009-02-02 03:52:00,1.43915,1.4392,1.43895,1.43895,46400000.0
2009-02-02 03:53:00,1.43895,1.4393,1.43895,1.43915,17200000.0
2009-02-02 03:54:00,1.4393,1.4393,1.43895,1.43895,30000000.0
2009-02-02 03:55:00,1.43905,1.43905,1.4388,1.43885,52200000.0
2009-02-02 03:56:00,1.43895,1.43895,1.43865,1.43875,90600000.0
2009-02-02 03:57:00,1.4388,1.4388,1.43865,1.4387,66000000.0
2009-02-02 03:58:00,1.4387,1.4389,1.4383,1.43885,128900000.0
2009-02-02 03:59:00,1.43875,1.43875,1.43865,1.4387,14000000.0
2009-02-02 04:00:00,1.43855,1.4387,1.4384,1.4384,27000000.0
2009-02-02 04:01:00,1.43845,1.4386,1.43815,1.43815,29800000.0
2009-02-02 04:02:00,1.4382,1.4382,1.43815,1.43815,20000000.0
2009-02-02 04:03:00,1.43805,1.4381,1.43805,1.43805,4000000.0
2009-02-02 04:04:00,1.43805,1.4387,1.43795,1.4387,109200000.0
2009-02-02 04:05:00,1.4386,1.4389,1.4386,1.43885,14000000.0
2009-02-02 04:06:00,1.43885,1.43895,1.43875,1.43895,20200000.0
2009-02-02 04:07:00,1.439,1.4393,1.4387,1.4389,49800000.0
2009-02-02 04:08:00,1.4389,1.43925,1.4388,1.4389,102600000.0
2009-02-02 04:09:00,1.4389,1.43895,1.4388,1.4389,87400000.0
2009-02-02 04:10:00,1.4389,1.4391,1.4385,1.4385,83600000.0
2009-02-02 04:11:00,1.4386,1.4389,1.4385,1.4387,124200000.0
2009-02-02 04:12:00,1.4387,1.43885,1.4384,1.4384,168400000.0
2009-02-02 04:13:00,1.4384,1.4387,1.4382,1.43855,254700000.0
2009-02-02 04:14:00,1.43855,1.4392,1.4382,1.4389,179000000.0
2009-02-02 04:15:00,1.4391,1.43915,1.43815,1.4389,152600000.0
2009-02-02 04:16:00,1.4389,1.4389,1.43835,1.43845,51800000.0
2009-02-02 04:17:00,1.43835,1.4386,1.43835,1.4386,75200000.0
2009-02-02 04:18:00,1.4386,1.4389,1.4385,1.4385,95000000.0
2009-02-02 04:19:00,1.4386,1.4388,1.43815,1.4382,98400000.0
2009-02-02 04:20:00,1.4382,1.43855,1.43795,1.43795,72600000.0
2009-02-02 04:21:00,1.43805,1.4382,1.43805,1.43805,23800000.0
2009-02-02 04:22:00,1.43795,1.4381,1.43795,1.43805,25200000.0
2009-02-02 04:23:00,1.438,1.438,1.4373,1.4375,88200000.0
2009-02-02 04:24:00,1.4375,1.43755,1.43725,1.4373,44800000.0
2009-02-02 04:25:00,1.4372,1.4373,1.43675,1.43675,62000000.0
2009-02-02 04:26:00,1.43685,1.4373,1.43685,1.4371,84600000.0
2009-02-02 04:27:00,1.4371,1.4371,1.43685,1.4369,56000000.0
2009-02-02 04:28:00,1.4369,1.4371,1.43685,1.43685,42600000.0
2009-02-02 04:29:00,1.43685,1.43695,1.43615,1.43615,55000000.0
2009-02-02 04:30:00,1.4362,1.43675,1.4362,1.4365,43600000.0
2009-02-02 04:31:00,1.4366,1.4368,1.4365,1.4367,124200000.0
2009-02-02 04:32:00,1.4367,1.4367,1.4365,1.4367,55600000.0
2009-02-02 04:33:00,1.4368,1.4368,1.4361,1.4366,73000000.0
2009-02-02 04:34:00,1.4364,1.4366,1.43615,1.43655,31000000.0
2009-02-02 04:35:00,1.4366,1.4368,1.4365,1.43675,21200000.0
2009-02-02 04:36:00,1.43675,1.4368,1.43675,1.43675,26600000.0
2009-02-02 04:37:00,1.4368,1.4375,1.43675,1.4375,121600000.0
2009-02-02 04:38:00,1.4375,1.4375,1.43665,1.43665,90600000.0
2009-02-02 04:39:00,1.43665,1.4369,1.43665,1.4368,127600000.0
2009-02-02 04:40:00,1.4368,1.43695,1.4367,1.4369,302400000.0
2009-02-02 04:41:00,1.4369,1.4372,1.43645,1.4367,182100000.0
2009-02-02 04:42:00,1.4368,1.4368,1.4367,1.4368,34600000.0
2009-02-02 04:43:00,1.43675,1.4371,1.4367,1.4371,39200000.0
2009-02-02 04:44:00,1.4372,1.43825,1.4372,1.4376,48000000.0
2009-02-02 04:45:00,1.43795,1.43835,1.43795,1.43825,63400000.0
2009-02-02 04:46:00,1.4382,1.43825,1.43815,1.43815,3000000.0
2009-02-02 04:47:00,1.4381,1.43815,1.43785,1.4379,44400000.0
2009-02-02 04:48:00,1.4379,1.43815,1.43755,1.43785,25000000.0
2009-02-02 04:49:00,1.43785,1.43785,1.43765,1.43775,40000000.0
2009-02-02 04:50:00,1.43775,1.43785,1.43775,1.43775,37600000.0
2009-02-02 04:51:00,1.43775,1.43795,1.43765,1.43765,65000000.0
2009-02-02 04:52:00,1.43765,1.43765,1.4371,1.43725,161500000.0
2009-02-02 04:53:00,1.43735,1.4375,1.43705,1.4373,44000000.0
2009-02-02 04:54:00,1.4373,1.43735,1.43645,1.4365,132200000.0
2009-02-02 04:55:00,1.43655,1.4367,1.43645,1.4365,28600000.0
2009-02-02 04:56:00,1.43655,1.43655,1.43625,1.43645,49400000.0
2009-02-02 04:57:00,1.43635,1.4364,1.43595,1.43595,182000000.0
2009-02-02 04:58:00,1.436,1.4362,1.436,1.4362,26200000.0
2009-02-02 04:59:00,1.4363,1.4364,1.43595,1.43595,77400000.0
2009-02-02 05:00:00,1.4361,1.4361,1.43605,1.43605,4000000.0
2009-02-02 05:01:00,1.43605,1.43665,1.43585,1.4362,43400000.0
2009-02-02 05:02:00,1.43635,1.4366,1.4361,1.4361,25600000.0
2009-02-02 05:03:00,1.43615,1.43665,1.43615,1.43625,52400000.0
2009-02-02 05:04:00,1.43625,1.43635,1.43625,1.43635,3000000.0
2009-02-02 05:05:00,1.4364,1.4365,1.43635,1.4365,41600000.0
2009-02-02 05:06:00,1.4365,1.437,1.4365,1.43695,69600000.0
2009-02-02 05:07:00,1.43695,1.437,1.43685,1.43685,16200000.0
2009-02-02 05:08:00,1.4368,1.4373,1.4368,1.4372,35000000.0
2009-02-02 05:09:00,1.43715,1.43725,1.4371,1.4371,15000000.0
2009-02-02 05:10:00,1.4373,1.4373,1.4367,1.437,30800000.0
2009-02-02 05:11:00,1.43705,1.4371,1.43695,1.43705,14800000.0
2009-02-02 05:12:00,1.437,1.4372,1.437,1.437,4000000.0
2009-02-02 05:13:00,1.4369,1.43705,1.4369,1.4369,7000000.0
2009-02-02 05:14:00,1.43685,1.43695,1.43685,1.4369,6800000.0
2009-02-02 05:15:00,1.437,1.43715,1.437,1.4371,15000000.0
2009-02-02 05:16:00,1.43705,1.43705,1.437,1.43705,3000000.0
2009-02-02 05:17:00,1.437,1.4371,1.43695,1.43695,8200000.0
2009-02-02 05:18:00,1.437,1.43705,1.4369,1.437,67400000.0
2009-02-02 05:19:00,1.437,1.437,1.4369,1.437,28000000.0
2009-02-02 05:20:00,1.4368,1.4369,1.4368,1.4369,41800000.0
2009-02-02 05:21:00,1.43705,1.4372,1.437,1.43705,36400000.0
2009-02-02 05:22:00,1.437,1.4371,1.4368,1.4368,30200000.0
2009-02-02 05:23:00,1.4368,1.4368,1.4368,1.4368,4800000.0
2009-02-02 05:24:00,1.4368,1.4368,1.4365,1.4365,19400000.0
2009-02-02 05:25:00,1.4365,1.4367,1.43645,1.43665,13000000.0
2009-02-02 05:26:00,1.4367,1.4367,1.4366,1.43665,24800000.0
2009-02-02 05:27:00,1.43665,1.43665,1.4365,1.4365,35000000.0
2009-02-02 05:28:00,1.4365,1.43665,1.4365,1.43665,15200000.0
2009-02-02 05:29:00,1.4366,1.43665,1.4364,1.4365,11000000.0
2009-02-02 05:30:00,1.4365,1.4368,1.4365,1.43675,22800000.0
2009-02-02 05:31:00,1.43675,1.4368,1.4362,1.43645,89600000.0
2009-02-02 05:32:00,1.43645,1.43645,1.43635,1.43645,5400000.0
2009-02-02 05:33:00,1.4365,1.4366,1.43645,1.4366,11000000.0
2009-02-02 05:34:00,1.4365,1.43655,1.4365,1.43655,5000000.0
2009-02-02 05:35:00,1.43655,1.43665,1.43655,1.43655,10600000.0
2009-02-02 05:36:00,1.43665,1.437,1.43665,1.437,15200000.0
2009-02-02 05:37:00,1.43695,1.43695,1.43665,1.43675,162200000.0
2009-02-02 05:38:00,1.43675,1.43675,1.4362,1.43635,135400000.0
2009-02-02 05:39:00,1.4363,1.4366,1.43625,1.4363,104800000.0
2009-02-02 05:40:00,1.4363,1.43685,1.4362,1.43635,139400000.0
2009-02-02 05:41:00,1.4365,1.43675,1.43615,1.4366,61800000.0
2009-02-02 05:42:00,1.4366,1.43665,1.43625,1.43625,22600000.0
2009-02-02 05:43:00,1.43635,1.4365,1.43625,1.4365,64200000.0
2009-02-02 05:44:00,1.4363,1.4367,1.4363,1.4366,162200000.0
2009-02-02 05:45:00,1.4365,1.43665,1.4365,1.4365,42800000.0
2009-02-02 05:46:00,1.4365,1.43685,1.4364,1.4364,66600000.0
2009-02-02 05:47:00,1.4364,1.4366,1.4364,1.4365,21400000.0
2009-02-02 05:48:00,1.4364,1.43645,1.4364,1.43645,15000000.0
2009-02-02 05:49:00,1.43645,1.43645,1.4364,1.43645,37200000.0
2009-02-02 05:50:00,1.43645,1.4368,1.43645,1.4368,12800000.0
2009-02-02 05:51:00,1.4369,1.4369,1.4365,1.43655,139200000.0
2009-02-02 05:52:00,1.4366,1.4366,1.4364,1.4365,73400000.0
2009-02-02 05:53:00,1.4365,1.4365,1.4363,1.4363,28200000.0
2009-02-02 05:54:00,1.4364,1.4364,1.43625,1.43625,41200000.0
2009-02-02 05:55:00,1.43625,1.43635,1.43605,1.43605,30400000.0
2009-02-02 05:56:00,1.43565,1.43565,1.43565,1.43565,1000000.0
2009-02-02 05:57:00,1.43565,1.43575,1.43515,1.43515,69000000.0
2009-02-02 05:58:00,1.4351,1.4351,1.435,1.435,9400000.0
2009-02-02 05:59:00,1.43505,1.4353,1.43505,1.4351,32400000.0
2009-02-02 06:00:00,1.43495,1.435,1.4345,1.435,82600000.0
2009-02-02 06:01:00,1.43505,1.43515,1.4348,1.43505,82400000.0
2009-02-02 06:02:00,1.43505,1.43515,1.435,1.4351,27000000.0
2009-02-02 06:03:00,1.4351,1.4354,1.4351,1.4353,21400000.0
2009-02-02 06:04:00,1.4353,1.4366,1.4353,1.4362,125200000.0
2009-02-02 06:05:00,1.43615,1.4363,1.4358,1.43585,46200000.0
2009-02-02 06:06:00,1.43585,1.43615,1.43575,1.4361,30240000.0
2009-02-02 06:07:00,1.43615,1.43615,1.43545,1.43595,22800000.0
2009-02-02 06:08:00,1.4359,1.43605,1.4358,1.4358,38000000.0
2009-02-02 06:09:00,1.43595,1.43595,1.4356,1.4358,46200000.0
2009-02-02 06:10:00,1.43565,1.43585,1.43565,1.43565,74200000.0
2009-02-02 06:11:00,1.43555,1.43585,1.4355,1.43565,25200000.0
2009-02-02 06:12:00,1.4358,1.43585,1.43555,1.43585,33000000.0
2009-02-02 06:13:00,1.43575,1.43575,1.43545,1.43555,11200000.0
2009-02-02 06:14:00,1.43555,1.43565,1.43555,1.43565,6000000.0
2009-02-02 06:15:00,1.4356,1.43565,1.4356,1.43565,2000000.0
2009-02-02 06:16:00,1.4355,1.4355,1.4355,1.4355,7600000.0
2009-02-02 06:17:00,1.4355,1.43595,1.4355,1.43595,34800000.0
2009-02-02 06:18:00,1.43595,1.43625,1.43595,1.43615,88200000.0
2009-02-02 06:19:00,1.43615,1.43615,1.436,1.436,25400000.0
2009-02-02 06:20:00,1.436,1.43615,1.436,1.43615,9000000.0
2009-02-02 06:21:00,1.4361,1.4361,1.436,1.436,35200000.0
2009-02-02 06:22:00,1.436,1.4363,1.43565,1.43565,93900000.0
2009-02-02 06:23:00,1.43585,1.4362,1.4358,1.4358,39600000.0
2009-02-02 06:24:00,1.4359,1.4359,1.43575,1.43575,7000000.0
2009-02-02 06:25:00,1.43575,1.43585,1.43555,1.43565,21800000.0
2009-02-02 06:26:00,1.4356,1.43575,1.43555,1.4357,31000000.0
2009-02-02 06:27:00,1.43575,1.43575,1.43555,1.43555,36600000.0
2009-02-02 06:28:00,1.43555,1.4358,1.43555,1.43565,23200000.0
2009-02-02 06:29:00,1.43565,1.43565,1.435,1.435,79400000.0
2009-02-02 06:30:00,1.435,1.43545,1.435,1.4352,40800000.0
2009-02-02 06:31:00,1.43495,1.4353,1.4347,1.4351,38200000.0
2009-02-02 06:32:00,1.43525,1.4354,1.43525,1.4353,39600000.0
2009-02-02 06:33:00,1.4353,1.43545,1.4353,1.43545,81400000.0
2009-02-02 06:34:00,1.43545,1.43545,1.43505,1.43515,141400000.0
2009-02-02 06:35:00,1.4352,1.4355,1.4351,1.4351,110400000.0
2009-02-02 06:36:00,1.4352,1.4354,1.4351,1.4354,102200000.0
2009-02-02 06:37:00,1.4354,1.4354,1.4351,1.4352,46400000.0
2009-02-02 06:38:00,1.4352,1.4354,1.43515,1.43525,53400000.0
2009-02-02 06:39:00,1.43525,1.43525,1.4351,1.4351,43600000.0
2009-02-02 06:40:00,1.43493,1.43495,1.43493,1.43495,25400000.0
2009-02-02 06:41:00,1.43535,1.43585,1.43535,1.43585,30800000.0
2009-02-02 06:42:00,1.43585,1.436,1.43495,1.43595,126800000.0
2009-02-02 06:43:00,1.43595,1.436,1.43565,1.4358,140800000.0
2009-02-02 06:44:00,1.4359,1.43615,1.4359,1.4361,102400000.0
2009-02-02 06:45:00,1.43615,1.4362,1.43615,1.43615,22400000.0
2009-02-02 06:46:00,1.43615,1.4363,1.43615,1.4363,46400000.0
2009-02-02 06:47:00,1.4363,1.43665,1.43625,1.43665,152600000.0
2009-02-02 06:48:00,1.4366,1.43665,1.4365,1.43665,100400000.0
2009-02-02 06:49:00,1.4366,1.4369,1.4365,1.4368,149000000.0
2009-02-02 06:50:00,1.4368,1.4368,1.4368,1.4368,64400000.0
2009-02-02 06:51:00,1.4368,1.4371,1.4368,1.4369,132200000.0
2009-02-02 06:52:00,1.43695,1.4373,1.4369,1.4373,45400000.0
2009-02-02 06:53:00,1.4373,1.4373,1.4369,1.4371,256000000.0
2009-02-02 06:54:00,1.4371,1.43765,1.4371,1.4375,259400000.0
2009-02-02 06:55:00,1.4375,1.4386,1.43735,1.4386,227800000.0
2009-02-02 06:56:00,1.4386,1.43885,1.43815,1.4385,184600000.0
2009-02-02 06:57:00,1.4386,1.4386,1.4382,1.43825,80400000.0
2009-02-02 06:58:00,1.43825,1.43825,1.43805,1.4381,143400000.0
2009-02-02 06:59:00,1.4381,1.4381,1.4379,1.43795,75200000.0
2009-02-02 07:00:00,1.43795,1.43815,1.43775,1.4379,230800000.0
2009-02-02 07:01:00,1.438,1.43805,1.4379,1.4379,147800000.0
2009-02-02 07:02:00,1.4379,1.43795,1.4376,1.43765,186400000.0
2009-02-02 07:03:00,1.43765,1.4379,1.43755,1.4376,101400000.0
2009-02-02 07:04:00,1.4376,1.43765,1.4375,1.4375,80000000.0
2009-02-02 07:05:00,1.43765,1.43765,1.4373,1.43755,282200000.0
2009-02-02 07:06:00,1.43765,1.4377,1.43735,1.4375,56000000.0
2009-02-02 07:07:00,1.4374,1.4374,1.43735,1.43735,34400000.0
2009-02-02 07:08:00,1.43735,1.4375,1.4366,1.4372,161600000.0
2009-02-02 07:09:00,1.4372,1.4372,1.437,1.4372,70400000.0
2009-02-02 07:10:00,1.4372,1.4375,1.4371,1.43715,48600000.0
2009-02-02 07:11:00,1.43715,1.43755,1.4371,1.4374,131600000.0
2009-02-02 07:12:00,1.4374,1.43795,1.43735,1.43735,56800000.0
2009-02-02 07:13:00,1.4375,1.438,1.4374,1.438,102200000.0
2009-02-02 07:14:00,1.43835,1.43835,1.4378,1.438,67000000.0
2009-02-02 07:15:00,1.438,1.438,1.438,1.438,21200000.0
2009-02-02 07:16:00,1.43825,1.43865,1.43805,1.43845,181200000.0
2009-02-02 07:17:00,1.43845,1.4392,1.4383,1.4392,136200000.0
2009-02-02 07:18:00,1.4392,1.43935,1.439,1.43935,158200000.0
2009-02-02 07:19:00,1.43935,1.4402,1.4393,1.4398,303600000.0
2009-02-02 07:20:00,1.4395,1.4403,1.4395,1.4401,123000000.0
2009-02-02 07:21:00,1.44005,1.44005,1.4399,1.43995,75400000.0
2009-02-02 07:22:00,1.43995,1.44005,1.43935,1.43935,135800000.0
2009-02-02 07:23:00,1.4395,1.44,1.4395,1.43975,235200000.0
2009-02-02 07:24:00,1.43965,1.4397,1.4395,1.4395,190800000.0
2009-02-02 07:25:00,1.4395,1.4395,1.43935,1.4395,47000000.0
2009-02-02 07:26:00,1.4397,1.44005,1.4397,1.43995,168800000.0
2009-02-02 07:27:00,1.4398,1.44015,1.4392,1.4394,307000000.0
2009-02-02 07:28:00,1.4394,1.4396,1.4394,1.4396,167800000.0
2009-02-02 07:29:00,1.4395,1.43965,1.4395,1.4395,47400000.0
2009-02-02 07:30:00,1.43945,1.4402,1.43925,1.4402,92400000.0
2009-02-02 07:31:00,1.44025,1.4418,1.44025,1.4418,291800000.0
2009-02-02 07:32:00,1.4418,1.442,1.4414,1.4415,270200000.0
2009-02-02 07:33:00,1.4414,1.4414,1.4412,1.4412,63200000.0
2009-02-02 07:34:00,1.44115,1.44125,1.441,1.44125,36200000.0
2009-02-02 07:35:00,1.4411,1.44125,1.44065,1.44065,85000000.0
2009-02-02 07:36:00,1.44065,1.4407,1.4404,1.4405,106800000.0
2009-02-02 07:37:00,1.44045,1.44045,1.4403,1.44035,46800000.0
2009-02-02 07:38:00,1.4403,1.44075,1.4403,1.44065,48000000.0
2009-02-02 07:39:00,1.44065,1.441,1.44015,1.4408,121800000.0
2009-02-02 07:40:00,1.44085,1.441,1.4408,1.44085,98000000.0
2009-02-02 07:41:00,1.44085,1.44145,1.44025,1.4413,202800000.0
2009-02-02 07:42:00,1.4413,1.44145,1.4413,1.4413,265200000.0
2009-02-02 07:43:00,1.4413,1.4421,1.4412,1.4419,193200000.0
2009-02-02 07:44:00,1.4419,1.4419,1.4414,1.4417,94000000.0
2009-02-02 07:45:00,1.4417,1.4417,1.4417,1.4417,12000000.0
2009-02-02 07:46:00,1.4417,1.4417,1.4407,1.4412,151400000.0
2009-02-02 07:47:00,1.4412,1.4412,1.44085,1.44085,55200000.0
2009-02-02 07:48:00,1.44105,1.4416,1.4406,1.4412,225200000.0
2009-02-02 07:49:00,1.4412,1.4414,1.4412,1.4414,136800000.0
2009-02-02 07:50:00,1.4414,1.4414,1.44065,1.44115,64800000.0
2009-02-02 07:51:00,1.44115,1.4412,1.441,1.4412,78200000.0
2009-02-02 07:52:00,1.4412,1.4414,1.44115,1.4414,118200000.0
2009-02-02 07:53:00,1.44145,1.4415,1.44095,1.44125,188000000.0
2009-02-02 07:54:00,1.44125,1.4415,1.44125,1.44135,60000000.0
2009-02-02 07:55:00,1.44135,1.44145,1.4413,1.44135,189400000.0
2009-02-02 07:56:00,1.44135,1.4414,1.4412,1.4412,118400000.0
2009-02-02 07:57:00,1.4413,1.44135,1.441,1.4411,121200000.0
2009-02-02 07:58:00,1.4411,1.44115,1.441,1.441,80400000.0
2009-02-02 07:59:00,1.441,1.441,1.4406,1.44085,148200000.0
2009-02-02 08:00:00,1.44085,1.44085,1.4402,1.44045,90400000.0
2009-02-02 08:01:00,1.4404,1.44065,1.43995,1.43995,234900000.0
2009-02-02 08:02:00,1.43995,1.4401,1.4397,1.43995,271000000.0
2009-02-02 08:03:00,1.43995,1.43995,1.4397,1.4398,36400000.0
2009-02-02 08:04:00,1.4397,1.43985,1.43965,1.43965,95000000.0
2009-02-02 08:05:00,1.4396,1.4396,1.4388,1.4391,118800000.0
2009-02-02 08:06:00,1.4391,1.4392,1.4383,1.4386,172900000.0
2009-02-02 08:07:00,1.4385,1.4386,1.43775,1.4385,319220000.0
2009-02-02 08:08:00,1.43845,1.4385,1.4377,1.4378,165000000.0
2009-02-02 08:09:00,1.4378,1.43825,1.4376,1.43825,76600000.0
2009-02-02 08:10:00,1.43825,1.43825,1.43805,1.43805,38000000.0
2009-02-02 08:11:00,1.43805,1.43805,1.4375,1.43755,21200000.0
2009-02-02 08:12:00,1.43725,1.4375,1.4371,1.43725,48800000.0
2009-02-02 08:13:00,1.43725,1.43785,1.43635,1.43765,166000000.0
2009-02-02 08:14:00,1.4377,1.438,1.43745,1.43785,53200000.0
2009-02-02 08:15:00,1.43785,1.438,1.4376,1.4376,54600000.0
2009-02-02 08:16:00,1.4376,1.438,1.4376,1.4379,34800000.0
2009-02-02 08:17:00,1.4379,1.4382,1.43755,1.43765,157800000.0
2009-02-02 08:18:00,1.43775,1.43795,1.4372,1.43725,67800000.0
2009-02-02 08:19:00,1.4372,1.43735,1.4367,1.43685,28600000.0
2009-02-02 08:20:00,1.4369,1.43735,1.43675,1.43685,89600000.0
2009-02-02 08:21:00,1.4369,1.437,1.43615,1.4367,184400000.0
2009-02-02 08:22:00,1.4367,1.4372,1.4367,1.4368,87600000.0
2009-02-02 08:23:00,1.4368,1.437,1.4368,1.437,31400000.0
2009-02-02 08:24:00,1.43705,1.4374,1.43705,1.4374,34800000.0
2009-02-02 08:25:00,1.4374,1.4376,1.4374,1.4376,22200000.0
2009-02-02 08:26:00,1.43755,1.4379,1.43755,1.4378,77400000.0
2009-02-02 08:27:00,1.4377,1.43825,1.43715,1.43795,218800000.0
2009-02-02 08:28:00,1.438,1.43835,1.43755,1.43765,123200000.0
2009-02-02 08:29:00,1.4378,1.43835,1.43775,1.43825,33400000.0
2009-02-02 08:30:00,1.43825,1.4387,1.438,1.4385,110400000.0
2009-02-02 08:31:00,1.43855,1.43955,1.43855,1.4394,115500000.0
2009-02-02 08:32:00,1.4393,1.4394,1.4384,1.43915,45400000.0
2009-02-02 08:33:00,1.43865,1.4393,1.4384,1.4386,81220000.0
2009-02-02 08:34:00,1.43865,1.4388,1.4385,1.4387,61800000.0
2009-02-02 08:35:00,1.4387,1.4387,1.4384,1.4384,120800000.0
2009-02-02 08:36:00,1.4385,1.4389,1.4385,1.43885,61800000.0
2009-02-02 08:37:00,1.43845,1.43865,1.4379,1.43805,102400000.0
2009-02-02 08:38:00,1.43805,1.43835,1.43785,1.43835,120000000.0
2009-02-02 08:39:00,1.43835,1.43835,1.4378,1.4378,41400000.0
2009-02-02 08:40:00,1.43785,1.43785,1.43755,1.43755,54000000.0
2009-02-02 08:41:00,1.4377,1.43775,1.43675,1.43675,102000000.0
2009-02-02 08:42:00,1.43675,1.43715,1.43675,1.43715,42800000.0
2009-02-02 08:43:00,1.43715,1.4374,1.43705,1.4374,98600000.0
2009-02-02 08:44:00,1.4373,1.43735,1.4372,1.4372,23000000.0
2009-02-02 08:45:00,1.4372,1.4376,1.4372,1.4373,110000000.0
2009-02-02 08:46:00,1.4373,1.43735,1.4372,1.43735,45400000.0
2009-02-02 08:47:00,1.43745,1.43745,1.43695,1.43695,86000000.0
2009-02-02 08:48:00,1.43695,1.43695,1.4355,1.4355,192200001.0
2009-02-02 08:49:00,1.4355,1.4358,1.4355,1.43565,161400000.0
2009-02-02 08:50:00,1.43565,1.4363,1.43565,1.43605,48000000.0
2009-02-02 08:51:00,1.43615,1.43615,1.4352,1.4352,31200000.0
2009-02-02 08:52:00,1.4353,1.43555,1.43515,1.43515,85600000.0
2009-02-02 08:53:00,1.4352,1.4353,1.4338,1.43415,125000000.0
2009-02-02 08:54:00,1.43395,1.4342,1.43375,1.4342,155200000.0
2009-02-02 08:55:00,1.4342,1.4347,1.4342,1.43435,150000000.0
2009-02-02 08:56:00,1.43435,1.4345,1.43405,1.43405,214000000.0
2009-02-02 08:57:00,1.434,1.434,1.4337,1.4339,205200000.0
2009-02-02 08:58:00,1.434,1.4341,1.43375,1.43405,105200000.0
2009-02-02 08:59:00,1.43415,1.43425,1.4323,1.43255,390800000.0
2009-02-02 09:00:00,1.4327,1.4333,1.43265,1.43265,132400000.0
2009-02-02 09:01:00,1.4325,1.4328,1.43165,1.4328,299000000.0
2009-02-02 09:02:00,1.4328,1.43335,1.4328,1.43315,163600000.0
2009-02-02 09:03:00,1.4331,1.4331,1.43255,1.4326,102620000.0
2009-02-02 09:04:00,1.43255,1.4326,1.4318,1.43215,285999998.0
2009-02-02 09:05:00,1.43215,1.43275,1.432,1.4325,158400000.0
2009-02-02 09:06:00,1.4325,1.4331,1.4325,1.433,123200000.0
2009-02-02 09:07:00,1.433,1.4333,1.4329,1.4331,145800000.0
2009-02-02 09:08:00,1.433,1.43365,1.4329,1.43365,115200000.0
2009-02-02 09:09:00,1.4337,1.43435,1.4336,1.43435,218400000.0
2009-02-02 09:10:00,1.4344,1.4344,1.43325,1.43335,223820000.0
2009-02-02 09:11:00,1.4334,1.43405,1.4333,1.4335,197220000.0
2009-02-02 09:12:00,1.43345,1.4337,1.43295,1.43335,196200000.0
2009-02-02 09:13:00,1.4334,1.4335,1.43305,1.43305,423200000.0
2009-02-02 09:14:00,1.43305,1.43305,1.4323,1.4323,204820000.0
2009-02-02 09:15:00,1.4324,1.4325,1.43215,1.4323,263400000.0
2009-02-02 09:16:00,1.43215,1.43235,1.432,1.432,228000000.0
2009-02-02 09:17:00,1.43195,1.4321,1.43165,1.43175,234560000.0
2009-02-02 09:18:00,1.43175,1.43175,1.43085,1.43085,272220000.0
2009-02-02 09:19:00,1.43085,1.43145,1.43085,1.43115,339400000.0
2009-02-02 09:20:00,1.4311,1.43115,1.4306,1.4306,196400000.0
2009-02-02 09:21:00,1.43055,1.4307,1.42985,1.42985,116000000.0
2009-02-02 09:22:00,1.4299,1.43075,1.42985,1.4307,167400000.0
2009-02-02 09:23:00,1.4307,1.43125,1.4307,1.4311,198800000.0
2009-02-02 09:24:00,1.4311,1.43145,1.43055,1.4314,212600000.0
2009-02-02 09:25:00,1.4314,1.43165,1.4312,1.43165,103200000.0
2009-02-02 09:26:00,1.43155,1.43185,1.43155,1.43175,110600000.0
2009-02-02 09:27:00,1.43175,1.43245,1.43175,1.4321,123800000.0
2009-02-02 09:28:00,1.43205,1.43205,1.43165,1.4317,110600000.0
2009-02-02 09:29:00,1.4317,1.4318,1.4316,1.4317,128400000.0
2009-02-02 09:30:00,1.43165,1.43185,1.43155,1.43175,117200000.0
2009-02-02 09:31:00,1.43175,1.43175,1.4315,1.4316,79800000.0
2009-02-02 09:32:00,1.43165,1.4326,1.43165,1.4325,144400000.0
2009-02-02 09:33:00,1.4325,1.4328,1.4325,1.43265,116600000.0
2009-02-02 09:34:00,1.4326,1.4327,1.4325,1.4326,60000000.0
2009-02-02 09:35:00,1.4326,1.4327,1.43245,1.4325,119800000.0
2009-02-02 09:36:00,1.4325,1.43255,1.43245,1.4325,111800000.0
2009-02-02 09:37:00,1.4325,1.43265,1.43245,1.43265,102400000.0
2009-02-02 09:38:00,1.43265,1.43275,1.43255,1.43265,50000000.0
2009-02-02 09:39:00,1.43265,1.43275,1.43245,1.43255,204600000.0
2009-02-02 09:40:00,1.4326,1.4327,1.4318,1.43265,139400000.0
2009-02-02 09:41:00,1.4326,1.4326,1.4317,1.432,110200000.0
2009-02-02 09:42:00,1.43195,1.4322,1.43195,1.4321,168200000.0
2009-02-02 09:43:00,1.43205,1.43205,1.4315,1.4315,109200000.0
2009-02-02 09:44:00,1.4315,1.4316,1.4311,1.4311,64000000.0
2009-02-02 09:45:00,1.43105,1.43115,1.431,1.43105,42000000.0
2009-02-02 09:46:00,1.4311,1.4312,1.43045,1.43045,209200000.0
2009-02-02 09:47:00,1.4305,1.43105,1.43015,1.43075,338000000.0
2009-02-02 09:48:00,1.43075,1.43095,1.4305,1.4306,141400000.0
2009-02-02 09:49:00,1.4306,1.431,1.4306,1.4307,152600000.0
2009-02-02 09:50:00,1.4307,1.4313,1.43065,1.4309,192200000.0
2009-02-02 09:51:00,1.4309,1.43125,1.43085,1.4309,168900000.0
2009-02-02 09:52:00,1.43085,1.43115,1.4308,1.43095,167600000.0
2009-02-02 09:53:00,1.43095,1.431,1.43095,1.43095,92400000.0
2009-02-02 09:54:00,1.43095,1.43125,1.43095,1.431,146900000.0
2009-02-02 09:55:00,1.431,1.43115,1.43085,1.43095,138000000.0
2009-02-02 09:56:00,1.43095,1.43095,1.4306,1.4307,297600001.0
2009-02-02 09:57:00,1.4307,1.43085,1.4306,1.4306,203800000.0
2009-02-02 09:58:00,1.4306,1.4306,1.4286,1.4287,445549999.0
2009-02-02 09:59:00,1.42875,1.42905,1.42825,1.42825,443400000.0
2009-02-02 10:00:00,1.4282,1.4283,1.42775,1.4278,438000000.0
2009-02-02 10:01:00,1.4278,1.42785,1.4261,1.4263,344500000.0
2009-02-02 10:02:00,1.42625,1.4272,1.42625,1.42705,275300000.0
2009-02-02 10:03:00,1.42705,1.42825,1.42685,1.42795,342000000.0
2009-02-02 10:04:00,1.42775,1.428,1.42675,1.4268,512200000.0
2009-02-02 10:05:00,1.4268,1.42745,1.4267,1.42735,304600000.0
2009-02-02 10:06:00,1.4273,1.42735,1.4265,1.4267,409700000.0
2009-02-02 10:07:00,1.42675,1.42685,1.4266,1.4267,274200000.0
2009-02-02 10:08:00,1.4267,1.42705,1.42665,1.42685,265800000.0
2009-02-02 10:09:00,1.42685,1.42725,1.4268,1.42695,247200000.0
2009-02-02 10:10:00,1.427,1.4277,1.42685,1.42755,304400000.0
2009-02-02 10:11:00,1.42755,1.4276,1.42365,1.42365,434600000.0
2009-02-02 10:12:00,1.42365,1.42495,1.42365,1.42495,362400001.0
2009-02-02 10:13:00,1.42485,1.4253,1.42465,1.42525,215900000.0
2009-02-02 10:14:00,1.42525,1.42535,1.42505,1.42505,177500000.0
2009-02-02 10:15:00,1.4251,1.4251,1.42465,1.42465,206000000.0
2009-02-02 10:16:00,1.42465,1.42495,1.4244,1.4247,229600000.0
2009-02-02 10:17:00,1.42485,1.4249,1.4246,1.4247,180000000.0
2009-02-02 10:18:00,1.42475,1.4248,1.42445,1.42455,168000000.0
2009-02-02 10:19:00,1.42455,1.42475,1.42445,1.42455,209600000.0
2009-02-02 10:20:00,1.42455,1.42465,1.42445,1.42455,188800000.0
2009-02-02 10:21:00,1.4245,1.4249,1.4245,1.42475,166200000.0
2009-02-02 10:22:00,1.42475,1.4248,1.42465,1.42475,194800000.0
2009-02-02 10:23:00,1.42475,1.42475,1.4244,1.4244,170200000.0
2009-02-02 10:24:00,1.42455,1.42505,1.42455,1.42505,127400000.0
2009-02-02 10:25:00,1.425,1.4264,1.42485,1.4264,386400000.0
2009-02-02 10:26:00,1.4264,1.42705,1.4259,1.42705,406700001.0
2009-02-02 10:27:00,1.4272,1.42815,1.42625,1.42755,349100000.0
2009-02-02 10:28:00,1.42755,1.428,1.42735,1.4278,241200000.0
2009-02-02 10:29:00,1.42785,1.428,1.42735,1.42735,223200000.0
2009-02-02 10:30:00,1.42735,1.42735,1.42675,1.427,219300000.0
2009-02-02 10:31:00,1.427,1.4271,1.4269,1.4269,102800000.0
2009-02-02 10:32:00,1.4269,1.42695,1.4259,1.4261,186600000.0
2009-02-02 10:33:00,1.4261,1.4261,1.42515,1.4254,192400000.0
2009-02-02 10:34:00,1.42545,1.42555,1.42515,1.42535,167500000.0
2009-02-02 10:35:00,1.4253,1.42535,1.42495,1.42505,62600000.0
2009-02-02 10:36:00,1.42505,1.4253,1.42495,1.42505,62800000.0
2009-02-02 10:37:00,1.42505,1.42505,1.42475,1.42475,72700000.0
2009-02-02 10:38:00,1.42475,1.42475,1.42345,1.42365,272900000.0
2009-02-02 10:39:00,1.42365,1.4244,1.4235,1.42405,401600000.0
2009-02-02 10:40:00,1.42405,1.42405,1.4233,1.4237,408400000.0
2009-02-02 10:41:00,1.42375,1.4245,1.42355,1.4245,151000000.0
2009-02-02 10:42:00,1.4245,1.42455,1.42375,1.4245,279800000.0
2009-02-02 10:43:00,1.4244,1.4245,1.42405,1.4241,217900000.0
2009-02-02 10:44:00,1.4241,1.4252,1.4241,1.4246,289000000.0
2009-02-02 10:45:00,1.42455,1.425,1.42455,1.4249,229000000.0
2009-02-02 10:46:00,1.4249,1.4251,1.42485,1.425,138200000.0
2009-02-02 10:47:00,1.425,1.4251,1.42445,1.42485,225000000.0
2009-02-02 10:48:00,1.42485,1.4263,1.42445,1.4261,225400000.0
2009-02-02 10:49:00,1.4261,1.4265,1.42405,1.4245,235800000.0
2009-02-02 10:50:00,1.4245,1.42515,1.4245,1.4246,180200000.0
2009-02-02 10:51:00,1.4245,1.4245,1.42315,1.4243,277800000.0
2009-02-02 10:52:00,1.4243,1.4247,1.4237,1.4247,223400000.0
2009-02-02 10:53:00,1.4247,1.4249,1.42455,1.42485,129400000.0
2009-02-02 10:54:00,1.4249,1.42595,1.4249,1.4259,220300000.0
2009-02-02 10:55:00,1.4259,1.4259,1.42535,1.42535,307800000.0
2009-02-02 10:56:00,1.42535,1.42555,1.4246,1.42525,397600000.0
2009-02-02 10:57:00,1.42525,1.4253,1.42465,1.42465,261000000.0
2009-02-02 10:58:00,1.42465,1.42525,1.42455,1.4251,319200000.0
2009-02-02 10:59:00,1.42515,1.4284,1.42505,1.4283,432800000.0
2009-02-02 11:00:00,1.4285,1.42875,1.42745,1.42775,370600000.0
2009-02-02 11:01:00,1.42775,1.42775,1.4264,1.42675,477300000.0
2009-02-02 11:02:00,1.4267,1.4267,1.4245,1.42565,365700000.0
2009-02-02 11:03:00,1.4256,1.42645,1.42515,1.4252,339200000.0
2009-02-02 11:04:00,1.42515,1.42545,1.42485,1.4249,493000000.0
2009-02-02 11:05:00,1.42505,1.42555,1.42465,1.42515,384800000.0
2009-02-02 11:06:00,1.42515,1.42515,1.4247,1.4247,487400000.0
2009-02-02 11:07:00,1.42475,1.42485,1.42455,1.4247,377000000.0
2009-02-02 11:08:00,1.42465,1.42465,1.42425,1.42425,380600000.0
2009-02-02 11:09:00,1.4243,1.4243,1.4226,1.42285,431000001.0
2009-02-02 11:10:00,1.42285,1.42335,1.4227,1.4232,375800000.0
2009-02-02 11:11:00,1.4232,1.4238,1.42295,1.4235,302800000.0
2009-02-02 11:12:00,1.4235,1.42365,1.4233,1.4235,142000000.0
2009-02-02 11:13:00,1.4235,1.42435,1.42345,1.4243,294600000.0
2009-02-02 11:14:00,1.4245,1.425,1.42415,1.4244,476000000.0
2009-02-02 11:15:00,1.42445,1.4248,1.4243,1.42445,346200000.0
2009-02-02 11:16:00,1.4244,1.42455,1.42365,1.4242,273000002.0
2009-02-02 11:17:00,1.42415,1.4244,1.42365,1.42375,266800000.0
2009-02-02 11:18:00,1.42385,1.42395,1.42275,1.42285,402900000.0
2009-02-02 11:19:00,1.42285,1.42355,1.4222,1.42325,435600001.0
2009-02-02 11:20:00,1.4234,1.42365,1.42285,1.4231,416200000.0
2009-02-02 11:21:00,1.42305,1.4238,1.42305,1.42345,402000000.0
2009-02-02 11:22:00,1.42355,1.42355,1.423,1.4232,234600000.0
2009-02-02 11:23:00,1.4232,1.4232,1.4226,1.4226,348200000.0
2009-02-02 11:24:00,1.4226,1.42265,1.42205,1.42205,170600000.0
2009-02-02 11:25:00,1.42205,1.4227,1.42205,1.4222,284000000.0
2009-02-02 11:26:00,1.4222,1.42325,1.4222,1.423,278600000.0
2009-02-02 11:27:00,1.42295,1.4232,1.42265,1.4232,337460000.0
2009-02-02 11:28:00,1.42315,1.4239,1.42255,1.4236,469100000.0
2009-02-02 11:29:00,1.4236,1.42465,1.42355,1.42465,293600000.0
2009-02-02 11:30:00,1.4246,1.4261,1.42455,1.42575,497200000.0
2009-02-02 11:31:00,1.4257,1.4257,1.42355,1.4245,377480000.0
2009-02-02 11:32:00,1.42455,1.42455,1.4205,1.42115,506940000.0
2009-02-02 11:33:00,1.42115,1.4213,1.42075,1.4213,283240000.0
2009-02-02 11:34:00,1.42135,1.42155,1.42065,1.42075,348200000.0
2009-02-02 11:35:00,1.4207,1.4211,1.4207,1.4211,288200000.0
2009-02-02 11:36:00,1.42125,1.42185,1.42105,1.4211,297080000.0
2009-02-02 11:37:00,1.4211,1.42185,1.42105,1.42175,422040001.0
2009-02-02 11:38:00,1.42185,1.42185,1.4214,1.42185,471500000.0
2009-02-02 11:39:00,1.42185,1.4219,1.42145,1.4218,242080000.0
2009-02-02 11:40:00,1.42185,1.42215,1.421,1.421,437400000.0
2009-02-02 11:41:00,1.421,1.4211,1.4197,1.41985,419400000.0
2009-02-02 11:42:00,1.4197,1.4204,1.4197,1.42005,306200000.0
2009-02-02 11:43:00,1.42005,1.4204,1.4196,1.42015,316100001.0
2009-02-02 11:44:00,1.42015,1.42015,1.41935,1.41935,247200000.0
2009-02-02 11:45:00,1.41935,1.4205,1.41935,1.42015,306400000.0
2009-02-02 11:46:00,1.42025,1.42025,1.42005,1.42015,203200000.0
2009-02-02 11:47:00,1.42015,1.4205,1.41975,1.41995,369400000.0
2009-02-02 11:48:00,1.41995,1.4202,1.41965,1.41995,368840000.0
2009-02-02 11:49:00,1.41995,1.42045,1.41985,1.42015,524600000.0
2009-02-02 11:50:00,1.41995,1.42015,1.4194,1.42005,345740000.0
2009-02-02 11:51:00,1.42005,1.4201,1.41835,1.4186,553100003.0
2009-02-02 11:52:00,1.4186,1.4199,1.4186,1.419,337000000.0
2009-02-02 11:53:00,1.419,1.41975,1.419,1.41945,189200000.0
2009-02-02 11:54:00,1.41955,1.41995,1.4194,1.4194,117800000.0
2009-02-02 11:55:00,1.4194,1.41985,1.4193,1.4195,310800000.0
2009-02-02 11:56:00,1.41955,1.4197,1.4191,1.4192,227400001.0
2009-02-02 11:57:00,1.4192,1.41995,1.41915,1.41955,469600000.0
2009-02-02 11:58:00,1.4195,1.4195,1.4188,1.41915,220800000.0
2009-02-02 11:59:00,1.41905,1.41945,1.419,1.41935,391280000.0
2009-02-02 12:00:00,1.41935,1.41935,1.41915,1.4192,341200000.0
2009-02-02 12:01:00,1.4192,1.41955,1.4192,1.4194,204600000.0
2009-02-02 12:02:00,1.4194,1.41955,1.4188,1.4189,397640000.0
2009-02-02 12:03:00,1.41895,1.41975,1.41895,1.41935,538000002.0
2009-02-02 12:04:00,1.4194,1.41975,1.4191,1.4197,622800000.0
2009-02-02 12:05:00,1.4197,1.4203,1.41965,1.42,556040001.0
2009-02-02 12:06:00,1.42,1.4202,1.4197,1.4202,152400000.0
2009-02-02 12:07:00,1.42045,1.42095,1.41985,1.4199,640999999.0
2009-02-02 12:08:00,1.4199,1.4217,1.4199,1.42125,455040000.0
2009-02-02 12:09:00,1.42125,1.4225,1.42125,1.4225,653600001.0
2009-02-02 12:10:00,1.4224,1.42345,1.42225,1.42325,623900000.0
2009-02-02 12:11:00,1.4233,1.42335,1.42275,1.42305,353200003.0
2009-02-02 12:12:00,1.42305,1.42375,1.42305,1.4233,535199997.0
2009-02-02 12:13:00,1.4233,1.42335,1.42245,1.42255,304700001.0
2009-02-02 12:14:00,1.4226,1.42275,1.42235,1.4224,570500000.0
2009-02-02 12:15:00,1.4224,1.42265,1.42215,1.4223,444400000.0
2009-02-02 12:16:00,1.42235,1.4236,1.42235,1.42305,443200000.0
2009-02-02 12:17:00,1.42305,1.4234,1.42285,1.42335,225400000.0
2009-02-02 12:18:00,1.4233,1.42395,1.423,1.42355,337800000.0
2009-02-02 12:19:00,1.4237,1.42445,1.4233,1.4235,335940000.0
2009-02-02 12:20:00,1.4235,1.424,1.4235,1.4237,138100000.0
2009-02-02 12:21:00,1.42365,1.4241,1.42355,1.42375,429600000.0
2009-02-02 12:22:00,1.42375,1.4242,1.42375,1.4241,186000000.0
2009-02-02 12:23:00,1.4241,1.42455,1.42375,1.42415,660800002.0
2009-02-02 12:24:00,1.42425,1.4246,1.42375,1.42405,663000001.0
2009-02-02 12:25:00,1.424,1.424,1.4234,1.42355,802999998.0
2009-02-02 12:26:00,1.42355,1.42375,1.42315,1.42355,661600003.0
2009-02-02 12:27:00,1.42355,1.42355,1.42295,1.42305,481199999.0
2009-02-02 12:28:00,1.4232,1.4233,1.4228,1.4228,409600000.0
2009-02-02 12:29:00,1.4228,1.42395,1.42195,1.42395,391700000.0
2009-02-02 12:30:00,1.42395,1.42395,1.4212,1.4213,458399999.0
2009-02-02 12:31:00,1.42135,1.4214,1.41995,1.42065,356800000.0
2009-02-02 12:32:00,1.4205,1.42135,1.4205,1.42065,262300000.0
2009-02-02 12:33:00,1.4208,1.4218,1.42075,1.4217,382000000.0
2009-02-02 12:34:00,1.42175,1.4222,1.42155,1.42215,427300000.0
2009-02-02 12:35:00,1.42215,1.4224,1.4219,1.4222,330400000.0
2009-02-02 12:36:00,1.4222,1.4225,1.4222,1.42245,213300000.0
2009-02-02 12:37:00,1.4225,1.4231,1.4224,1.42295,293200000.0
2009-02-02 12:38:00,1.42295,1.42305,1.42245,1.42265,447900000.0
2009-02-02 12:39:00,1.42265,1.42265,1.42195,1.42205,206000000.0
2009-02-02 12:40:00,1.4221,1.42235,1.42185,1.42185,122600000.0
2009-02-02 12:41:00,1.42185,1.42185,1.4213,1.4213,214000000.0
2009-02-02 12:42:00,1.4213,1.422,1.42095,1.4219,702499998.0
2009-02-02 12:43:00,1.42195,1.42245,1.4218,1.42205,330200000.0
2009-02-02 12:44:00,1.422,1.422,1.42085,1.4213,299700000.0
2009-02-02 12:45:00,1.4212,1.42135,1.42105,1.4212,76800000.0
2009-02-02 12:46:00,1.4212,1.42155,1.42075,1.42145,403700000.0
2009-02-02 12:47:00,1.42145,1.42255,1.42135,1.42175,425200000.0
2009-02-02 12:48:00,1.42185,1.422,1.42115,1.4218,316700000.0
2009-02-02 12:49:00,1.42195,1.42335,1.42195,1.42315,451000000.0
2009-02-02 12:50:00,1.42325,1.4241,1.42235,1.42405,478400000.0
2009-02-02 12:51:00,1.4241,1.42445,1.424,1.4242,356400000.0
2009-02-02 12:52:00,1.4241,1.42435,1.4239,1.42405,158600000.0
2009-02-02 12:53:00,1.424,1.42415,1.4238,1.42415,100800000.0
2009-02-02 12:54:00,1.42415,1.42505,1.42405,1.4241,329800000.0
2009-02-02 12:55:00,1.424,1.4248,1.42375,1.424,375899999.0
2009-02-02 12:56:00,1.424,1.424,1.42315,1.42325,292800000.0
2009-02-02 12:57:00,1.42325,1.4233,1.42315,1.4233,114200000.0
2009-02-02 12:58:00,1.42335,1.42345,1.42295,1.42315,259400000.0
2009-02-02 12:59:00,1.42315,1.42335,1.42315,1.4232,240800000.0
2009-02-02 13:00:00,1.4232,1.4233,1.42315,1.4233,196600000.0
2009-02-02 13:01:00,1.42325,1.4234,1.4232,1.4233,255800000.0
2009-02-02 13:02:00,1.42325,1.4233,1.42315,1.4232,169400000.0
2009-02-02 13:03:00,1.42315,1.4233,1.423,1.4231,330400000.0
2009-02-02 13:04:00,1.4231,1.4235,1.423,1.4231,247600000.0
2009-02-02 13:05:00,1.4232,1.4232,1.42245,1.42255,712400000.0
2009-02-02 13:06:00,1.42255,1.4226,1.4212,1.42135,585600000.0
2009-02-02 13:07:00,1.4214,1.42185,1.4212,1.42185,431600000.0
2009-02-02 13:08:00,1.42185,1.4233,1.42185,1.4232,664600000.0
2009-02-02 13:09:00,1.42325,1.4234,1.42265,1.42275,621200000.0
2009-02-02 13:10:00,1.42275,1.423,1.4227,1.4227,358200000.0
2009-02-02 13:11:00,1.4227,1.42295,1.4227,1.4229,153600000.0
2009-02-02 13:12:00,1.4228,1.4229,1.4227,1.4228,119600000.0
2009-02-02 13:13:00,1.4228,1.42295,1.42245,1.4226,272600000.0
2009-02-02 13:14:00,1.4226,1.4226,1.42175,1.4218,461600000.0
2009-02-02 13:15:00,1.4219,1.42225,1.4216,1.4219,121800000.0
2009-02-02 13:16:00,1.4219,1.42295,1.42185,1.4226,252000000.0
2009-02-02 13:17:00,1.4226,1.4226,1.4217,1.42215,214500000.0
2009-02-02 13:18:00,1.42205,1.42205,1.42165,1.42195,308199999.0
2009-02-02 13:19:00,1.422,1.42225,1.42195,1.42225,69200000.0
2009-02-02 13:20:00,1.42225,1.42235,1.42215,1.4223,180000000.0
2009-02-02 13:21:00,1.42225,1.4228,1.4222,1.42255,384599999.0
2009-02-02 13:22:00,1.4225,1.4228,1.42245,1.4227,274600000.0
2009-02-02 13:23:00,1.4227,1.4231,1.4226,1.4229,304200000.0
2009-02-02 13:24:00,1.4229,1.42295,1.4222,1.42265,551200001.0
2009-02-02 13:25:00,1.4227,1.4228,1.4227,1.4228,23400000.0
2009-02-02 13:26:00,1.4228,1.4228,1.42265,1.42265,151200000.0
2009-02-02 13:27:00,1.42265,1.4227,1.4225,1.4227,319600001.0
2009-02-02 13:28:00,1.4227,1.42405,1.4226,1.4238,311000000.0
2009-02-02 13:29:00,1.42385,1.4241,1.4232,1.4237,408400000.0
2009-02-02 13:30:00,1.42365,1.42435,1.42365,1.42435,481000000.0
2009-02-02 13:31:00,1.42435,1.42445,1.42295,1.4234,738899998.0
2009-02-02 13:32:00,1.4234,1.42345,1.4231,1.4234,764200000.0
2009-02-02 13:33:00,1.4234,1.4237,1.4232,1.42325,357600000.0
2009-02-02 13:34:00,1.42325,1.4234,1.4231,1.4233,435800000.0
2009-02-02 13:35:00,1.4233,1.42335,1.42305,1.4231,301600000.0
2009-02-02 13:36:00,1.4229,1.4233,1.4224,1.42295,327900000.0
2009-02-02 13:37:00,1.4229,1.42315,1.4185,1.4187,478699999.0
2009-02-02 13:38:00,1.4189,1.4195,1.4187,1.4192,415200000.0
2009-02-02 13:39:00,1.41925,1.41955,1.41895,1.41905,562000000.0
2009-02-02 13:40:00,1.41905,1.41965,1.4187,1.4191,512800000.0
2009-02-02 13:41:00,1.41935,1.41965,1.4187,1.41925,344400000.0
2009-02-02 13:42:00,1.4192,1.41925,1.41875,1.4192,238199999.0
2009-02-02 13:43:00,1.41925,1.4193,1.4188,1.4191,310300000.0
2009-02-02 13:44:00,1.4192,1.4192,1.41695,1.41755,355900000.0
2009-02-02 13:45:00,1.4176,1.41775,1.4171,1.41725,379100000.0
2009-02-02 13:46:00,1.4173,1.4176,1.41595,1.41595,395300000.0
2009-02-02 13:47:00,1.41595,1.417,1.4159,1.417,377290000.0
2009-02-02 13:48:00,1.417,1.41735,1.4167,1.4171,300000000.0
2009-02-02 13:49:00,1.417,1.417,1.416,1.41655,360000001.0
2009-02-02 13:50:00,1.41655,1.417,1.41555,1.41565,332300000.0
2009-02-02 13:51:00,1.41565,1.41615,1.41555,1.41605,307000000.0
2009-02-02 13:52:00,1.41605,1.417,1.4159,1.4167,230400000.0
2009-02-02 13:53:00,1.4168,1.4168,1.41625,1.41625,156400000.0
2009-02-02 13:54:00,1.4163,1.4167,1.4161,1.41645,250600000.0
2009-02-02 13:55:00,1.41635,1.4168,1.4162,1.4168,262100000.0
2009-02-02 13:56:00,1.41675,1.41685,1.41565,1.41645,184900000.0
2009-02-02 13:57:00,1.41635,1.41655,1.4156,1.41625,284600000.0
2009-02-02 13:58:00,1.4162,1.41665,1.41575,1.41585,213400000.0
2009-02-02 13:59:00,1.4159,1.41595,1.41275,1.4131,333100000.0
2009-02-02 14:00:00,1.41305,1.41405,1.41185,1.4128,426700000.0
2009-02-02 14:01:00,1.41295,1.41335,1.4113,1.4113,382200000.0
2009-02-02 14:02:00,1.4114,1.41235,1.41115,1.41235,379800000.0
2009-02-02 14:03:00,1.4123,1.4126,1.4117,1.41185,228100000.0
2009-02-02 14:04:00,1.4118,1.4119,1.41115,1.4115,409500000.0
2009-02-02 14:05:00,1.4114,1.41195,1.41125,1.41185,249000000.0
2009-02-02 14:06:00,1.41195,1.41275,1.4116,1.4121,353700000.0
2009-02-02 14:07:00,1.4121,1.4121,1.4106,1.4106,242200001.0
2009-02-02 14:08:00,1.4105,1.41055,1.40975,1.4104,248800000.0
2009-02-02 14:09:00,1.41035,1.41055,1.4103,1.4104,255600000.0
2009-02-02 14:10:00,1.41045,1.4107,1.4097,1.41,267400000.0
2009-02-02 14:11:00,1.41,1.4102,1.40945,1.40965,253400000.0
2009-02-02 14:12:00,1.40975,1.41065,1.40975,1.41035,357800000.0
2009-02-02 14:13:00,1.4105,1.411,1.41035,1.41085,300600000.0
2009-02-02 14:14:00,1.4107,1.41085,1.4103,1.4104,227300000.0
2009-02-02 14:15:00,1.41035,1.41035,1.4085,1.40885,197800000.0
2009-02-02 14:16:00,1.40865,1.40865,1.407,1.407,343400000.0
2009-02-02 14:17:00,1.40695,1.40795,1.40675,1.40775,285500000.0
2009-02-02 14:18:00,1.40775,1.4078,1.4075,1.4076,285700000.0
2009-02-02 14:19:00,1.4076,1.4085,1.4076,1.4078,343600000.0
2009-02-02 14:20:00,1.40775,1.40815,1.40775,1.40805,314200000.0
2009-02-02 14:21:00,1.40805,1.40855,1.408,1.40845,209600000.0
2009-02-02 14:22:00,1.4084,1.4091,1.4084,1.40895,328000000.0
2009-02-02 14:23:00,1.40895,1.4095,1.40845,1.4086,185000000.0
2009-02-02 14:24:00,1.4086,1.4087,1.40835,1.4084,85000000.0
2009-02-02 14:25:00,1.4084,1.40855,1.40615,1.4063,350200000.0
2009-02-02 14:26:00,1.40625,1.4065,1.40515,1.40525,285000000.0
2009-02-02 14:27:00,1.40525,1.4064,1.40525,1.40625,216800000.0
2009-02-02 14:28:00,1.4062,1.40665,1.4053,1.4058,195200000.0
2009-02-02 14:29:00,1.40585,1.40615,1.40565,1.40585,169600000.0
2009-02-02 14:30:00,1.40585,1.40645,1.4057,1.4063,178900000.0
2009-02-02 14:31:00,1.4063,1.4071,1.4062,1.4071,187800000.0
2009-02-02 14:32:00,1.40725,1.40735,1.40665,1.40675,138500000.0
2009-02-02 14:33:00,1.407,1.407,1.4066,1.4066,81000000.0
2009-02-02 14:34:00,1.40665,1.40785,1.40665,1.40775,205500000.0
2009-02-02 14:35:00,1.40775,1.40835,1.4077,1.4081,254700000.0
2009-02-02 14:36:00,1.4081,1.4091,1.40805,1.40885,308300000.0
2009-02-02 14:37:00,1.40885,1.40975,1.40855,1.40955,407000000.0
2009-02-02 14:38:00,1.4095,1.4097,1.4091,1.40955,341500000.0
2009-02-02 14:39:00,1.4096,1.40975,1.40935,1.4097,232000000.0
2009-02-02 14:40:00,1.40965,1.40975,1.40945,1.40965,92600000.0
2009-02-02 14:41:00,1.40955,1.40955,1.40855,1.40855,169100000.0
2009-02-02 14:42:00,1.40865,1.40865,1.40815,1.4083,182900000.0
2009-02-02 14:43:00,1.4083,1.4084,1.40775,1.40785,193440000.0
2009-02-02 14:44:00,1.40785,1.40805,1.40705,1.4078,151420000.0
2009-02-02 14:45:00,1.4079,1.4081,1.40755,1.40765,225620000.0
2009-02-02 14:46:00,1.40765,1.40805,1.4074,1.40795,316000000.0
2009-02-02 14:47:00,1.40805,1.40805,1.4076,1.4078,154020000.0
2009-02-02 14:48:00,1.40785,1.40805,1.4077,1.40805,51600000.0
2009-02-02 14:49:00,1.40795,1.40805,1.40775,1.40785,206200000.0
2009-02-02 14:50:00,1.40785,1.40825,1.40785,1.408,187400000.0
2009-02-02 14:51:00,1.408,1.4085,1.4078,1.4084,160300000.0
2009-02-02 14:52:00,1.4085,1.4089,1.40825,1.4089,238000000.0
2009-02-02 14:53:00,1.40895,1.40985,1.40895,1.40955,301000000.0
2009-02-02 14:54:00,1.4097,1.4098,1.4094,1.4095,328199999.0
2009-02-02 14:55:00,1.40975,1.4098,1.40965,1.40975,137920000.0
2009-02-02 14:56:00,1.40975,1.40995,1.4078,1.40805,177200000.0
2009-02-02 14:57:00,1.4082,1.40915,1.4082,1.40895,160000000.0
2009-02-02 14:58:00,1.4089,1.40935,1.40875,1.40925,181600000.0
2009-02-02 14:59:00,1.40925,1.41005,1.40925,1.41005,266040000.0
2009-02-02 15:00:00,1.41005,1.41175,1.40985,1.4105,467500001.0
2009-02-02 15:01:00,1.41055,1.4119,1.40975,1.4116,353620001.0
2009-02-02 15:02:00,1.4117,1.41175,1.41135,1.41155,257640000.0
2009-02-02 15:03:00,1.4117,1.4124,1.4112,1.4123,393100000.0
2009-02-02 15:04:00,1.4123,1.41295,1.4121,1.41225,411919999.0
2009-02-02 15:05:00,1.41255,1.4129,1.41195,1.41285,317410000.0
2009-02-02 15:06:00,1.41285,1.41295,1.41205,1.41205,426200000.0
2009-02-02 15:07:00,1.41205,1.4123,1.41185,1.412,397599999.0
2009-02-02 15:08:00,1.412,1.4124,1.4118,1.4121,393500000.0
2009-02-02 15:09:00,1.4121,1.4135,1.4121,1.4135,279200000.0
2009-02-02 15:10:00,1.41345,1.41365,1.41295,1.4132,227400000.0
2009-02-02 15:11:00,1.4132,1.41355,1.4131,1.4134,308600000.0
2009-02-02 15:12:00,1.41335,1.41355,1.41315,1.4132,290700002.0
2009-02-02 15:13:00,1.4132,1.4135,1.41315,1.41345,251809999.0
2009-02-02 15:14:00,1.4135,1.4135,1.4124,1.4125,368200001.0
2009-02-02 15:15:00,1.4125,1.41265,1.41165,1.4119,419400000.0
2009-02-02 15:16:00,1.4119,1.4119,1.4082,1.40825,345300002.0
2009-02-02 15:17:00,1.4083,1.4085,1.40775,1.4082,361000000.0
2009-02-02 15:18:00,1.4082,1.4092,1.40795,1.409,419900000.0
2009-02-02 15:19:00,1.4091,1.40925,1.4087,1.409,295200000.0
2009-02-02 15:20:00,1.4091,1.41015,1.4091,1.40995,302700000.0
2009-02-02 15:21:00,1.40995,1.41075,1.40995,1.4105,326000000.0
2009-02-02 15:22:00,1.41055,1.41095,1.40985,1.41095,528100001.0
2009-02-02 15:23:00,1.41095,1.41095,1.4106,1.41065,227610000.0
2009-02-02 15:24:00,1.4107,1.4117,1.4105,1.41165,452000000.0
2009-02-02 15:25:00,1.41165,1.4119,1.41065,1.4107,504000000.0
2009-02-02 15:26:00,1.4107,1.4111,1.4106,1.4106,313620000.0
2009-02-02 15:27:00,1.41065,1.41125,1.4103,1.41045,275400000.0
2009-02-02 15:28:00,1.41055,1.41105,1.41055,1.4108,354900000.0
2009-02-02 15:29:00,1.4108,1.4108,1.41015,1.4107,157920000.0
2009-02-02 15:30:00,1.41065,1.4109,1.40965,1.4108,280500000.0
2009-02-02 15:31:00,1.4108,1.41125,1.41065,1.41115,386810000.0
2009-02-02 15:32:00,1.41115,1.41185,1.41115,1.4118,311700000.0
2009-02-02 15:33:00,1.41175,1.41175,1.41105,1.41165,276200000.0
2009-02-02 15:34:00,1.41175,1.4121,1.41165,1.4118,352220000.0
2009-02-02 15:35:00,1.4119,1.412,1.41165,1.412,182200000.0
2009-02-02 15:36:00,1.4118,1.4124,1.4117,1.41175,319625000.0
2009-02-02 15:37:00,1.41175,1.41205,1.41135,1.41165,373900000.0
2009-02-02 15:38:00,1.41165,1.412,1.41165,1.41195,272400000.0
2009-02-02 15:39:00,1.412,1.41235,1.4119,1.41225,214410001.0
2009-02-02 15:40:00,1.41225,1.41235,1.41195,1.412,342600000.0
2009-02-02 15:41:00,1.412,1.412,1.41165,1.41165,173600000.0
2009-02-02 15:42:00,1.41165,1.4119,1.4115,1.41165,430000001.0
2009-02-02 15:43:00,1.41165,1.41215,1.411,1.411,334425000.0
2009-02-02 15:44:00,1.411,1.41145,1.41075,1.41075,357200000.0
2009-02-02 15:45:00,1.4108,1.41095,1.41015,1.4105,265100000.0
2009-02-02 15:46:00,1.4106,1.41085,1.40755,1.40785,426400000.0
2009-02-02 15:47:00,1.40785,1.4095,1.4078,1.40945,507100001.0
2009-02-02 15:48:00,1.40945,1.40945,1.40905,1.4092,257000000.0
2009-02-02 15:49:00,1.4092,1.4092,1.4086,1.4086,195400000.0
2009-02-02 15:50:00,1.4086,1.4087,1.4076,1.4083,389400000.0
2009-02-02 15:51:00,1.4083,1.41015,1.4083,1.40955,350200000.0
2009-02-02 15:52:00,1.40955,1.41085,1.40945,1.4108,418400000.0
2009-02-02 15:53:00,1.411,1.4112,1.4106,1.41085,229600000.0
2009-02-02 15:54:00,1.4108,1.4115,1.4106,1.4115,288000000.0
2009-02-02 15:55:00,1.41155,1.4117,1.411,1.4115,452400000.0
2009-02-02 15:56:00,1.41155,1.41225,1.41125,1.41225,360200000.0
2009-02-02 15:57:00,1.41225,1.41235,1.41125,1.41155,370600000.0
2009-02-02 15:58:00,1.4115,1.4116,1.41085,1.41115,383150000.0
2009-02-02 15:59:00,1.4111,1.41135,1.411,1.41115,116200000.0
2009-02-02 16:00:00,1.4111,1.4117,1.41105,1.41155,204400000.0
2009-02-02 16:01:00,1.41155,1.4119,1.41135,1.4119,182400000.0
2009-02-02 16:02:00,1.41195,1.4123,1.41145,1.4116,163800000.0
2009-02-02 16:03:00,1.4116,1.4121,1.4116,1.4121,203500000.0
2009-02-02 16:04:00,1.41215,1.4123,1.4119,1.4121,197200000.0
2009-02-02 16:05:00,1.41205,1.4121,1.4119,1.41195,262500000.0
2009-02-02 16:06:00,1.41195,1.412,1.41125,1.41135,244800000.0
2009-02-02 16:07:00,1.4114,1.412,1.411,1.41195,253000000.0
2009-02-02 16:08:00,1.41195,1.412,1.41165,1.41195,123800000.0
2009-02-02 16:09:00,1.41195,1.412,1.4118,1.41185,72000000.0
2009-02-02 16:10:00,1.41185,1.41215,1.4111,1.41115,153200000.0
2009-02-02 16:11:00,1.41115,1.4116,1.4111,1.41155,156300000.0
2009-02-02 16:12:00,1.41155,1.41155,1.41105,1.41125,106900000.0
2009-02-02 16:13:00,1.41125,1.4118,1.4112,1.4118,172600000.0
2009-02-02 16:14:00,1.4118,1.412,1.4116,1.41175,192600000.0
2009-02-02 16:15:00,1.4118,1.41205,1.41155,1.41155,225550000.0
2009-02-02 16:16:00,1.41155,1.4121,1.4114,1.4121,187400000.0
2009-02-02 16:17:00,1.4121,1.4125,1.41185,1.41215,200600000.0
2009-02-02 16:18:00,1.41215,1.41235,1.41185,1.412,206600000.0
2009-02-02 16:19:00,1.41205,1.4126,1.41205,1.4121,311900000.0
2009-02-02 16:20:00,1.4121,1.4121,1.412,1.41205,326200000.0
2009-02-02 16:21:00,1.41205,1.41215,1.41155,1.4117,591800000.0
2009-02-02 16:22:00,1.41175,1.4118,1.4115,1.41155,265099999.0
2009-02-02 16:23:00,1.41155,1.4117,1.4112,1.41155,286400000.0
2009-02-02 16:24:00,1.4117,1.41275,1.4117,1.4127,165020000.0
2009-02-02 16:25:00,1.4127,1.4127,1.4125,1.4125,110200000.0
2009-02-02 16:26:00,1.4125,1.41425,1.4125,1.414,230500000.0
2009-02-02 16:27:00,1.4139,1.415,1.4139,1.41485,349100000.0
2009-02-02 16:28:00,1.41485,1.41525,1.4142,1.4147,227700000.0
2009-02-02 16:29:00,1.41475,1.41555,1.4144,1.4145,306200001.0
2009-02-02 16:30:00,1.41455,1.41505,1.41435,1.4149,230600000.0
2009-02-02 16:31:00,1.4149,1.4151,1.4143,1.41435,319400000.0
2009-02-02 16:32:00,1.41435,1.41475,1.41415,1.4145,191600000.0
2009-02-02 16:33:00,1.4145,1.4148,1.4145,1.4146,107600000.0
2009-02-02 16:34:00,1.4146,1.4148,1.4144,1.4147,193600000.0
2009-02-02 16:35:00,1.4147,1.4151,1.4147,1.415,132200000.0
2009-02-02 16:36:00,1.41495,1.4169,1.41495,1.4166,215800000.0
2009-02-02 16:37:00,1.41665,1.41665,1.4161,1.4161,231620000.0
2009-02-02 16:38:00,1.41615,1.41665,1.41615,1.41615,276600001.0
2009-02-02 16:39:00,1.41615,1.4167,1.41615,1.4165,342800000.0
2009-02-02 16:40:00,1.41645,1.4165,1.41585,1.4163,270600000.0
2009-02-02 16:41:00,1.4164,1.4165,1.4157,1.4157,298200000.0
2009-02-02 16:42:00,1.4157,1.41585,1.4153,1.4153,241800000.0
2009-02-02 16:43:00,1.41525,1.41545,1.4147,1.4148,299400000.0
2009-02-02 16:44:00,1.4148,1.4152,1.4147,1.4147,162000000.0
2009-02-02 16:45:00,1.4147,1.4161,1.41445,1.41455,269600000.0
2009-02-02 16:46:00,1.41455,1.41505,1.41445,1.41455,247400000.0
2009-02-02 16:47:00,1.4145,1.4148,1.4145,1.4148,231600000.0
2009-02-02 16:48:00,1.4149,1.4152,1.4147,1.4149,225400000.0
2009-02-02 16:49:00,1.4149,1.4154,1.41485,1.41515,142000000.0
2009-02-02 16:50:00,1.41515,1.4153,1.41485,1.41485,91000000.0
2009-02-02 16:51:00,1.41485,1.4154,1.4146,1.41495,293400001.0
2009-02-02 16:52:00,1.41495,1.41505,1.41425,1.41425,259200000.0
2009-02-02 16:53:00,1.41425,1.41425,1.41335,1.41385,403199999.0
2009-02-02 16:54:00,1.4138,1.41385,1.41305,1.41355,326000000.0
2009-02-02 16:55:00,1.41355,1.41365,1.41295,1.4133,193500000.0
2009-02-02 16:56:00,1.4133,1.41355,1.4132,1.41345,217400000.0
2009-02-02 16:57:00,1.4135,1.41375,1.41345,1.4136,228000000.0
2009-02-02 16:58:00,1.4136,1.41415,1.4136,1.4141,304300000.0
2009-02-02 16:59:00,1.4141,1.41445,1.4137,1.414,234999999.0
2009-02-02 17:00:00,1.41415,1.4146,1.41375,1.4145,204600000.0
2009-02-02 17:01:00,1.4146,1.41595,1.4145,1.4153,294600000.0
2009-02-02 17:02:00,1.4154,1.4154,1.4143,1.41475,301200000.0
2009-02-02 17:03:00,1.4147,1.4154,1.4146,1.415,426800000.0
2009-02-02 17:04:00,1.415,1.41525,1.41465,1.4151,448300000.0
2009-02-02 17:05:00,1.41515,1.4154,1.41425,1.4146,386100000.0
2009-02-02 17:06:00,1.4146,1.41735,1.41445,1.41735,387599999.0
2009-02-02 17:07:00,1.41735,1.4177,1.41695,1.4173,391200000.0
2009-02-02 17:08:00,1.4173,1.4194,1.4172,1.4193,309200000.0
2009-02-02 17:09:00,1.41975,1.4213,1.4194,1.4196,379200000.0
2009-02-02 17:10:00,1.41975,1.4205,1.4197,1.42,395000000.0
2009-02-02 17:11:00,1.42,1.4206,1.41955,1.42055,325100000.0
2009-02-02 17:12:00,1.42055,1.42055,1.41955,1.41985,351800000.0
2009-02-02 17:13:00,1.41985,1.4199,1.41855,1.4195,481700001.0
2009-02-02 17:14:00,1.4195,1.41975,1.41935,1.41975,311800000.0
2009-02-02 17:15:00,1.41985,1.4205,1.4198,1.4204,298700000.0
2009-02-02 17:16:00,1.42045,1.4208,1.4204,1.42075,324595000.0
2009-02-02 17:17:00,1.42065,1.42185,1.4204,1.42165,448500000.0
2009-02-02 17:18:00,1.42175,1.4219,1.4206,1.4206,451200000.0
2009-02-02 17:19:00,1.42055,1.4214,1.42055,1.4213,426900000.0
2009-02-02 17:20:00,1.4213,1.4224,1.4213,1.42155,384300000.0
2009-02-02 17:21:00,1.42155,1.42155,1.4205,1.42125,435600000.0
2009-02-02 17:22:00,1.4207,1.42135,1.4206,1.421,268700000.0
2009-02-02 17:23:00,1.42095,1.4213,1.4208,1.4213,245100000.0
2009-02-02 17:24:00,1.42125,1.4213,1.42065,1.42065,444200000.0
2009-02-02 17:25:00,1.42065,1.42195,1.42045,1.42185,203500000.0
2009-02-02 17:26:00,1.4218,1.4218,1.4202,1.4209,249600000.0
2009-02-02 17:27:00,1.42085,1.42105,1.4205,1.42075,280500000.0
2009-02-02 17:28:00,1.42075,1.42075,1.41985,1.41985,235700000.0
2009-02-02 17:29:00,1.41985,1.42015,1.41955,1.42015,376600001.0
2009-02-02 17:30:00,1.42015,1.42025,1.41895,1.41905,338800000.0
2009-02-02 17:31:00,1.4192,1.41975,1.4188,1.4197,309700000.0
2009-02-02 17:32:00,1.4197,1.4197,1.41945,1.41955,213200000.0
2009-02-02 17:33:00,1.41945,1.41965,1.4182,1.4182,262100000.0
2009-02-02 17:34:00,1.41825,1.4192,1.4182,1.41885,241600000.0
2009-02-02 17:35:00,1.41885,1.4196,1.41815,1.4191,246600000.0
2009-02-02 17:36:00,1.4191,1.4191,1.4185,1.4185,223800000.0
2009-02-02 17:37:00,1.4185,1.41985,1.4185,1.41975,190000000.0
2009-02-02 17:38:00,1.41975,1.41985,1.4194,1.41965,290600000.0
2009-02-02 17:39:00,1.41965,1.4197,1.41835,1.4186,342999999.0
2009-02-02 17:40:00,1.4186,1.41935,1.4185,1.419,263200000.0
2009-02-02 17:41:00,1.41895,1.41895,1.41795,1.4186,291800000.0
2009-02-02 17:42:00,1.4186,1.4188,1.41825,1.41825,274400000.0
2009-02-02 17:43:00,1.41825,1.4186,1.41775,1.41775,182600000.0
2009-02-02 17:44:00,1.41775,1.41785,1.4156,1.41585,288900000.0
2009-02-02 17:45:00,1.416,1.41605,1.4157,1.4159,252000000.0
2009-02-02 17:46:00,1.416,1.4163,1.41595,1.4161,256400000.0
2009-02-02 17:47:00,1.4162,1.4165,1.4157,1.41575,308900000.0
2009-02-02 17:48:00,1.4158,1.4158,1.41545,1.4156,228800000.0
2009-02-02 17:49:00,1.41555,1.41605,1.41545,1.41565,291000000.0
2009-02-02 17:50:00,1.41565,1.41585,1.41555,1.41565,271200000.0
2009-02-02 17:51:00,1.41565,1.41585,1.4156,1.4157,198000000.0
2009-02-02 17:52:00,1.4157,1.4166,1.41565,1.4165,354200000.0
2009-02-02 17:53:00,1.41655,1.4166,1.41575,1.4166,295100000.0
2009-02-02 17:54:00,1.41665,1.41665,1.4156,1.4157,431300000.0
2009-02-02 17:55:00,1.4157,1.41595,1.4156,1.4156,193800000.0
2009-02-02 17:56:00,1.4156,1.41675,1.41555,1.4166,286220000.0
2009-02-02 17:57:00,1.4166,1.4167,1.4161,1.41665,243600000.0
2009-02-02 17:58:00,1.41665,1.41685,1.41645,1.4165,185600000.0
2009-02-02 17:59:00,1.41655,1.41655,1.41555,1.41615,266100000.0
2009-02-02 18:00:00,1.41615,1.4167,1.41605,1.4167,164900000.0
2009-02-02 18:01:00,1.4167,1.41695,1.4164,1.4166,162200000.0
2009-02-02 18:02:00,1.4166,1.41755,1.4166,1.4173,158000000.0
2009-02-02 18:03:00,1.4173,1.4173,1.41685,1.417,185700000.0
2009-02-02 18:04:00,1.41695,1.41765,1.41695,1.41765,148400000.0
2009-02-02 18:05:00,1.4177,1.4189,1.4177,1.4187,204200000.0
2009-02-02 18:06:00,1.41865,1.41875,1.41805,1.4185,260100000.0
2009-02-02 18:07:00,1.4185,1.41855,1.4182,1.4182,151400000.0
2009-02-02 18:08:00,1.41825,1.41825,1.417,1.4171,178900000.0
2009-02-02 18:09:00,1.4169,1.4169,1.41575,1.4158,162500000.0
2009-02-02 18:10:00,1.4159,1.41725,1.41585,1.41725,217700000.0
2009-02-02 18:11:00,1.41725,1.41895,1.417,1.41895,353300000.0
2009-02-02 18:12:00,1.41895,1.4191,1.41815,1.41815,195000000.0
2009-02-02 18:13:00,1.4181,1.4181,1.4171,1.41755,251600000.0
2009-02-02 18:14:00,1.41755,1.4194,1.4172,1.4194,314400000.0
2009-02-02 18:15:00,1.41935,1.41945,1.4176,1.4191,300400000.0
2009-02-02 18:16:00,1.41905,1.41935,1.4176,1.41865,262400000.0
2009-02-02 18:17:00,1.4186,1.4193,1.41835,1.4193,266000000.0
2009-02-02 18:18:00,1.4193,1.4201,1.41845,1.41985,213000000.0
2009-02-02 18:19:00,1.41985,1.41985,1.41805,1.4187,216800000.0
2009-02-02 18:20:00,1.41875,1.41935,1.41875,1.419,105900000.0
2009-02-02 18:21:00,1.419,1.419,1.4178,1.418,126300000.0
2009-02-02 18:22:00,1.418,1.4181,1.4178,1.4178,132700000.0
2009-02-02 18:23:00,1.41775,1.4184,1.41725,1.41835,212700001.0
2009-02-02 18:24:00,1.4184,1.41865,1.418,1.418,106900000.0
2009-02-02 18:25:00,1.41795,1.4186,1.41795,1.41825,126800000.0
2009-02-02 18:26:00,1.41825,1.41845,1.41815,1.4184,99500000.0
2009-02-02 18:27:00,1.4184,1.41855,1.41835,1.41835,45200000.0
2009-02-02 18:28:00,1.41835,1.41875,1.41805,1.4181,92000000.0
2009-02-02 18:29:00,1.4181,1.4184,1.41795,1.41805,106200000.0
2009-02-02 18:30:00,1.41795,1.4183,1.4179,1.4183,78200000.0
2009-02-02 18:31:00,1.41835,1.41865,1.41815,1.4182,159600000.0
2009-02-02 18:32:00,1.41815,1.41815,1.41805,1.41815,163200000.0
2009-02-02 18:33:00,1.4182,1.4182,1.41785,1.41795,161600000.0
2009-02-02 18:34:00,1.41795,1.4184,1.4179,1.4184,72400000.0
2009-02-02 18:35:00,1.41835,1.41865,1.41805,1.4183,140600000.0
2009-02-02 18:36:00,1.4183,1.4183,1.41785,1.41815,154600000.0
2009-02-02 18:37:00,1.41815,1.4182,1.41775,1.41795,75000000.0
2009-02-02 18:38:00,1.4179,1.418,1.4178,1.4178,73900000.0
2009-02-02 18:39:00,1.4178,1.4178,1.4175,1.4176,177400000.0
2009-02-02 18:40:00,1.4176,1.4179,1.41745,1.41745,283800000.0
2009-02-02 18:41:00,1.41745,1.4175,1.41675,1.41725,179800000.0
2009-02-02 18:42:00,1.41725,1.4173,1.4171,1.4172,106600000.0
2009-02-02 18:43:00,1.4172,1.41735,1.4171,1.4173,75200000.0
2009-02-02 18:44:00,1.4173,1.41785,1.4173,1.41765,76600000.0
2009-02-02 18:45:00,1.41785,1.41785,1.41765,1.4178,65200000.0
2009-02-02 18:46:00,1.4178,1.41815,1.4178,1.41815,169800000.0
2009-02-02 18:47:00,1.41815,1.4185,1.41815,1.4185,120600000.0
2009-02-02 18:48:00,1.4183,1.41955,1.4183,1.41925,157400000.0
2009-02-02 18:49:00,1.4192,1.4201,1.4192,1.4194,243600001.0
2009-02-02 18:50:00,1.41925,1.42025,1.4191,1.41985,175300000.0
2009-02-02 18:51:00,1.4199,1.42015,1.41915,1.41915,157000000.0
2009-02-02 18:52:00,1.41915,1.4201,1.41915,1.4201,53600000.0
2009-02-02 18:53:00,1.42005,1.4203,1.4198,1.42,131400000.0
2009-02-02 18:54:00,1.42,1.42135,1.41985,1.42135,144200000.0
2009-02-02 18:55:00,1.42135,1.4225,1.42105,1.4223,251000000.0
2009-02-02 18:56:00,1.42235,1.4228,1.4217,1.42275,248100000.0
2009-02-02 18:57:00,1.4227,1.42315,1.4224,1.4224,261600000.0
2009-02-02 18:58:00,1.42245,1.42255,1.422,1.4222,114900000.0
2009-02-02 18:59:00,1.42225,1.42265,1.42195,1.42255,258800001.0
2009-02-02 19:00:00,1.42255,1.4226,1.42225,1.4223,151600000.0
2009-02-02 19:01:00,1.4223,1.42355,1.42215,1.42355,238199999.0
2009-02-02 19:02:00,1.42355,1.4242,1.42355,1.424,216400000.0
2009-02-02 19:03:00,1.424,1.4242,1.42295,1.4232,344700000.0
2009-02-02 19:04:00,1.42315,1.4232,1.4225,1.42255,261900000.0
2009-02-02 19:05:00,1.42255,1.42265,1.42235,1.4225,212700000.0
2009-02-02 19:06:00,1.4225,1.4228,1.42205,1.42225,269400000.0
2009-02-02 19:07:00,1.42225,1.42225,1.42075,1.4209,234000000.0
2009-02-02 19:08:00,1.4209,1.4214,1.4209,1.4213,253800000.0
2009-02-02 19:09:00,1.4213,1.4214,1.42085,1.4213,155400000.0
2009-02-02 19:10:00,1.4213,1.42165,1.4213,1.4214,122200000.0
2009-02-02 19:11:00,1.4214,1.42145,1.421,1.42125,103500000.0
2009-02-02 19:12:00,1.42125,1.42125,1.4207,1.4207,147600000.0
2009-02-02 19:13:00,1.4207,1.4209,1.4207,1.42075,76400000.0
2009-02-02 19:14:00,1.42075,1.42085,1.42075,1.42085,28200000.0
2009-02-02 19:15:00,1.42085,1.42085,1.4207,1.42075,70800000.0
2009-02-02 19:16:00,1.42075,1.42125,1.42075,1.42125,160600000.0
2009-02-02 19:17:00,1.42125,1.42155,1.42115,1.4215,148000000.0
2009-02-02 19:18:00,1.42145,1.42155,1.4214,1.42155,39000000.0
2009-02-02 19:19:00,1.42155,1.4218,1.42155,1.4218,87600000.0
2009-02-02 19:20:00,1.42185,1.42205,1.42185,1.42205,135200000.0
2009-02-02 19:21:00,1.42195,1.42195,1.42155,1.42155,16200000.0
2009-02-02 19:22:00,1.42155,1.4218,1.42155,1.4216,140200000.0
2009-02-02 19:23:00,1.4217,1.42175,1.42155,1.42155,60000000.0
2009-02-02 19:24:00,1.42155,1.4223,1.42155,1.42225,157400000.0
2009-02-02 19:25:00,1.42225,1.4227,1.42225,1.42235,173700000.0
2009-02-02 19:26:00,1.42235,1.4226,1.42235,1.4226,113600000.0
2009-02-02 19:27:00,1.4226,1.42265,1.42245,1.4226,158200000.0
2009-02-02 19:28:00,1.4226,1.42355,1.4226,1.42325,168400000.0
2009-02-02 19:29:00,1.42325,1.42385,1.42325,1.4238,96000000.0
2009-02-02 19:30:00,1.4238,1.42485,1.42325,1.4248,170200000.0
2009-02-02 19:31:00,1.4248,1.4273,1.4248,1.42665,243600000.0
2009-02-02 19:32:00,1.4266,1.427,1.42635,1.427,365800000.0
2009-02-02 19:33:00,1.427,1.4277,1.427,1.42735,272800000.0
2009-02-02 19:34:00,1.42735,1.4279,1.42735,1.42745,203800000.0
2009-02-02 19:35:00,1.42745,1.42775,1.4274,1.42775,197000000.0
2009-02-02 19:36:00,1.42775,1.42785,1.4276,1.4276,131600000.0
2009-02-02 19:37:00,1.4276,1.4277,1.42745,1.4275,311000000.0
2009-02-02 19:38:00,1.42745,1.42785,1.42735,1.42785,335199999.0
2009-02-02 19:39:00,1.42805,1.42885,1.42785,1.4288,212000000.0
2009-02-02 19:40:00,1.429,1.42955,1.429,1.42955,73200000.0
2009-02-02 19:41:00,1.4295,1.4295,1.42795,1.428,336600000.0
2009-02-02 19:42:00,1.428,1.42805,1.42685,1.4269,355000000.0
2009-02-02 19:43:00,1.42685,1.42695,1.4266,1.42685,174400000.0
2009-02-02 19:44:00,1.42695,1.4281,1.42695,1.4279,300800000.0
2009-02-02 19:45:00,1.42795,1.42885,1.42795,1.42875,255600000.0
2009-02-02 19:46:00,1.4288,1.4288,1.4281,1.42855,269400000.0
2009-02-02 19:47:00,1.42855,1.4289,1.4284,1.4288,268000000.0
2009-02-02 19:48:00,1.4288,1.4294,1.4286,1.4286,328600000.0
2009-02-02 19:49:00,1.42865,1.4294,1.4283,1.42835,427000000.0
2009-02-02 19:50:00,1.42835,1.42855,1.42805,1.42815,184200000.0
2009-02-02 19:51:00,1.42795,1.4281,1.42785,1.42785,408200000.0
2009-02-02 19:52:00,1.42785,1.42785,1.42785,1.42785,130800000.0
2009-02-02 19:53:00,1.42785,1.42785,1.42755,1.4276,73000000.0
2009-02-02 19:54:00,1.4276,1.42765,1.42745,1.42755,246200000.0
2009-02-02 19:55:00,1.42755,1.4277,1.42745,1.42755,223600000.0
2009-02-02 19:56:00,1.42755,1.42815,1.42755,1.42795,296200000.0
2009-02-02 19:57:00,1.42795,1.42795,1.42745,1.42755,82600000.0
2009-02-02 19:58:00,1.42755,1.42755,1.42665,1.427,303600000.0
2009-02-02 19:59:00,1.427,1.42705,1.42545,1.42545,336300000.0
2009-02-02 20:00:00,1.42545,1.42605,1.4249,1.42565,223800000.0
2009-02-02 20:01:00,1.4258,1.42585,1.42475,1.42485,155800000.0
2009-02-02 20:02:00,1.42485,1.42635,1.4248,1.42635,184800000.0
2009-02-02 20:03:00,1.4259,1.4278,1.4259,1.42765,209200000.0
2009-02-02 20:04:00,1.42765,1.42765,1.42665,1.42665,167200000.0
2009-02-02 20:05:00,1.4266,1.42715,1.4266,1.4271,174200000.0
2009-02-02 20:06:00,1.4271,1.42715,1.42695,1.42695,90200000.0
2009-02-02 20:07:00,1.42685,1.4272,1.4258,1.4272,312400000.0
2009-02-02 20:08:00,1.4272,1.42735,1.4264,1.4265,221040000.0
2009-02-02 20:09:00,1.4265,1.42675,1.42625,1.4265,121600000.0
2009-02-02 20:10:00,1.42645,1.42645,1.42585,1.42605,70700000.0
2009-02-02 20:11:00,1.42605,1.42625,1.42605,1.42625,180400000.0
2009-02-02 20:12:00,1.4262,1.4266,1.4262,1.42645,152000000.0
2009-02-02 20:13:00,1.42645,1.42695,1.426,1.42695,96800000.0
2009-02-02 20:14:00,1.42695,1.4274,1.4266,1.4266,129000000.0
2009-02-02 20:15:00,1.4266,1.4266,1.42615,1.42615,230400000.0
2009-02-02 20:16:00,1.42615,1.42615,1.4259,1.4259,131200000.0
2009-02-02 20:17:00,1.4259,1.4269,1.42585,1.4269,127000000.0
2009-02-02 20:18:00,1.42675,1.42715,1.42605,1.4271,247600000.0
2009-02-02 20:19:00,1.4271,1.4273,1.42695,1.427,335400000.0
2009-02-02 20:20:00,1.427,1.42735,1.4269,1.42705,129200000.0
2009-02-02 20:21:00,1.427,1.42705,1.42635,1.42645,73900000.0
2009-02-02 20:22:00,1.4263,1.42665,1.4261,1.4265,262000000.0
2009-02-02 20:23:00,1.4265,1.4266,1.42645,1.42655,148800000.0
2009-02-02 20:24:00,1.42655,1.42655,1.4262,1.42635,120800000.0
2009-02-02 20:25:00,1.42635,1.4266,1.4262,1.4266,120800000.0
2009-02-02 20:26:00,1.4265,1.42655,1.42625,1.4264,109600000.0
2009-02-02 20:27:00,1.4264,1.4264,1.42615,1.42615,355800000.0
2009-02-02 20:28:00,1.42615,1.4262,1.4254,1.42555,349000000.0
2009-02-02 20:29:00,1.4256,1.42575,1.4255,1.4257,159200000.0
2009-02-02 20:30:00,1.4257,1.4257,1.4251,1.42515,368250000.0
2009-02-02 20:31:00,1.42515,1.4257,1.42515,1.4256,240800000.0
2009-02-02 20:32:00,1.42575,1.4269,1.4257,1.4268,348900000.0
2009-02-02 20:33:00,1.42675,1.4268,1.4259,1.426,152800000.0
2009-02-02 20:34:00,1.42585,1.42625,1.4257,1.4258,131600000.0
2009-02-02 20:35:00,1.42595,1.4264,1.42595,1.4264,119200000.0
2009-02-02 20:36:00,1.4264,1.4265,1.4263,1.4265,119600000.0
2009-02-02 20:37:00,1.4265,1.42695,1.4265,1.42675,237600000.0
2009-02-02 20:38:00,1.42675,1.42675,1.42655,1.42655,61000000.0
2009-02-02 20:39:00,1.42655,1.42755,1.42655,1.4275,151200000.0
2009-02-02 20:40:00,1.4275,1.4282,1.4275,1.42785,139900000.0
2009-02-02 20:41:00,1.42785,1.42785,1.4277,1.4277,55000000.0
2009-02-02 20:42:00,1.4277,1.4277,1.42735,1.42735,416599998.0
2009-02-02 20:43:00,1.42735,1.42765,1.42725,1.42725,360600003.0
2009-02-02 20:44:00,1.42725,1.4279,1.4272,1.4277,409799998.0
2009-02-02 20:45:00,1.42765,1.42775,1.42625,1.42625,226400000.0
2009-02-02 20:46:00,1.42625,1.4265,1.4256,1.4256,246600000.0
2009-02-02 20:47:00,1.4256,1.4258,1.4254,1.4255,201200000.0
2009-02-02 20:48:00,1.4255,1.4255,1.4254,1.42545,158400000.0
2009-02-02 20:49:00,1.42545,1.42565,1.42545,1.42565,136600000.0
2009-02-02 20:50:00,1.42565,1.42565,1.4254,1.42555,97800000.0
2009-02-02 20:51:00,1.4255,1.4255,1.4253,1.4253,286200000.0
2009-02-02 20:52:00,1.4253,1.42535,1.42285,1.4229,306600000.0
2009-02-02 20:53:00,1.4229,1.4236,1.4227,1.4236,292600000.0
2009-02-02 20:54:00,1.4236,1.424,1.42285,1.423,225200000.0
2009-02-02 20:55:00,1.42305,1.42365,1.423,1.42355,241800000.0
2009-02-02 20:56:00,1.4236,1.42425,1.4236,1.42415,172800000.0
2009-02-02 20:57:00,1.4242,1.4247,1.4241,1.42435,259600000.0
2009-02-02 20:58:00,1.4244,1.4244,1.4235,1.4236,181200000.0
2009-02-02 20:59:00,1.4236,1.42375,1.4236,1.4237,50600000.0
2009-02-02 21:00:00,1.4237,1.4239,1.42365,1.42365,80000000.0
2009-02-02 21:01:00,1.42375,1.4251,1.4237,1.425,178000000.0
2009-02-02 21:02:00,1.42505,1.42525,1.4238,1.4238,299700000.0
2009-02-02 21:03:00,1.4238,1.42455,1.42375,1.42455,191400000.0
2009-02-02 21:04:00,1.4246,1.4253,1.4246,1.425,292200000.0
2009-02-02 21:05:00,1.425,1.42555,1.425,1.42555,272000000.0
2009-02-02 21:06:00,1.42555,1.42635,1.42555,1.4262,366200000.0
2009-02-02 21:07:00,1.4262,1.4264,1.4261,1.42625,167400000.0
2009-02-02 21:08:00,1.42625,1.42625,1.42605,1.42605,93200000.0
2009-02-02 21:09:00,1.426,1.42615,1.426,1.42615,233200000.0
2009-02-02 21:10:00,1.42615,1.4264,1.42615,1.4264,108400000.0
2009-02-02 21:11:00,1.4264,1.42675,1.42625,1.42675,160200000.0
2009-02-02 21:12:00,1.4267,1.42695,1.42665,1.42695,60200000.0
2009-02-02 21:13:00,1.42705,1.42705,1.4264,1.42665,74400000.0
2009-02-02 21:14:00,1.4267,1.42765,1.4267,1.4274,142800000.0
2009-02-02 21:15:00,1.42745,1.42745,1.42695,1.4272,122600000.0
2009-02-02 21:16:00,1.4272,1.4272,1.42665,1.4271,182600000.0
2009-02-02 21:17:00,1.42705,1.42735,1.42625,1.4267,145200000.0
2009-02-02 21:18:00,1.4267,1.4272,1.42655,1.42695,147400000.0
2009-02-02 21:19:00,1.42695,1.427,1.4263,1.427,173000000.0
2009-02-02 21:20:00,1.427,1.4279,1.427,1.4275,375600000.0
2009-02-02 21:21:00,1.4275,1.4281,1.42745,1.42805,134000000.0
2009-02-02 21:22:00,1.42785,1.428,1.42735,1.42735,317000000.0
2009-02-02 21:23:00,1.42725,1.42725,1.42485,1.42625,330000000.0
2009-02-02 21:24:00,1.4263,1.4263,1.42605,1.42615,221800000.0
2009-02-02 21:25:00,1.4262,1.4262,1.42575,1.42615,256200000.0
2009-02-02 21:26:00,1.42605,1.42605,1.42605,1.42605,266000000.0
2009-02-02 21:27:00,1.42605,1.42615,1.42595,1.42595,166200000.0
2009-02-02 21:28:00,1.42595,1.42635,1.42565,1.42585,213900000.0
2009-02-02 21:29:00,1.42585,1.4266,1.42585,1.42645,185600000.0
2009-02-02 21:30:00,1.42645,1.42675,1.4264,1.42645,198600000.0
2009-02-02 21:31:00,1.42645,1.4266,1.4264,1.4264,121000000.0
2009-02-02 21:32:00,1.4264,1.42665,1.42635,1.42645,179800000.0
2009-02-02 21:33:00,1.4265,1.4266,1.4262,1.42625,223300000.0
2009-02-02 21:34:00,1.4262,1.42635,1.42615,1.42625,122000000.0
2009-02-02 21:35:00,1.42635,1.42675,1.42615,1.4262,290000000.0
2009-02-02 21:36:00,1.4262,1.42635,1.426,1.4261,196000000.0
2009-02-02 21:37:00,1.4261,1.42675,1.4261,1.42655,110200000.0
2009-02-02 21:38:00,1.4265,1.4266,1.4259,1.426,73400000.0
2009-02-02 21:39:00,1.42625,1.42625,1.42585,1.4259,113000000.0
2009-02-02 21:40:00,1.4259,1.4265,1.4257,1.4261,214400000.0
2009-02-02 21:41:00,1.42605,1.4265,1.42575,1.4265,76600000.0
2009-02-02 21:42:00,1.4265,1.4267,1.4264,1.4267,89200000.0
2009-02-02 21:43:00,1.4267,1.4267,1.4267,1.4267,47600000.0
2009-02-02 21:44:00,1.4267,1.4269,1.4267,1.4269,74400000.0
2009-02-02 21:45:00,1.4269,1.4272,1.4269,1.427,179000000.0
2009-02-02 21:46:00,1.427,1.42705,1.42695,1.42695,61000000.0
2009-02-02 21:47:00,1.42695,1.427,1.42675,1.4268,84600000.0
2009-02-02 21:48:00,1.4268,1.4268,1.426,1.42625,217400000.0
2009-02-02 21:49:00,1.42625,1.42625,1.4258,1.42605,372800000.0
2009-02-02 21:50:00,1.4262,1.42635,1.4259,1.426,468600000.0
2009-02-02 21:51:00,1.426,1.4266,1.4259,1.42595,377400000.0
2009-02-02 21:52:00,1.4259,1.4266,1.42585,1.4266,323200000.0
2009-02-02 21:53:00,1.4266,1.4267,1.4266,1.4267,51400000.0
2009-02-02 21:54:00,1.4267,1.4271,1.42665,1.427,83600000.0
2009-02-02 21:55:00,1.427,1.4271,1.427,1.4271,12000000.0
2009-02-02 21:56:00,1.4271,1.4271,1.4271,1.4271,20000000.0
2009-02-02 21:57:00,1.42705,1.4272,1.427,1.4272,30400000.0
2009-02-02 21:58:00,1.4272,1.4273,1.42695,1.4272,192800000.0
2009-02-02 21:59:00,1.42725,1.42725,1.4268,1.427,299800000.0
2009-02-02 22:00:00,1.427,1.427,1.42575,1.4258,311800000.0
2009-02-02 22:01:00,1.4258,1.4258,1.4252,1.4255,168000000.0
2009-02-02 22:02:00,1.4257,1.42635,1.4255,1.42635,173200000.0
2009-02-02 22:03:00,1.42635,1.4264,1.42625,1.42635,144200000.0
2009-02-02 22:04:00,1.42635,1.4265,1.42635,1.4264,61000000.0
2009-02-02 22:05:00,1.4264,1.4267,1.4264,1.42665,168000000.0
2009-02-02 22:06:00,1.42665,1.4267,1.42625,1.4263,76600000.0
2009-02-02 22:07:00,1.42635,1.4269,1.4263,1.42655,132800000.0
2009-02-02 22:08:00,1.4265,1.4265,1.42635,1.4264,40400000.0
2009-02-02 22:09:00,1.42635,1.4267,1.42635,1.4267,79400000.0
2009-02-02 22:10:00,1.4267,1.4268,1.4267,1.42675,180600000.0
2009-02-02 22:11:00,1.42675,1.4268,1.42645,1.42645,50400000.0
2009-02-02 22:12:00,1.42645,1.42645,1.42645,1.42645,1000000.0
2009-02-02 22:13:00,1.4264,1.42695,1.42635,1.42695,127200000.0
2009-02-02 22:14:00,1.42695,1.4272,1.4269,1.4271,218400000.0
2009-02-02 22:15:00,1.4271,1.4272,1.4266,1.427,149400000.0
2009-02-02 22:16:00,1.427,1.427,1.42655,1.42665,89600000.0
2009-02-02 22:17:00,1.4266,1.42665,1.42655,1.42665,56800000.0
2009-02-02 22:18:00,1.42665,1.42675,1.426,1.42605,88000000.0
2009-02-02 22:19:00,1.42605,1.42655,1.42605,1.42635,150400000.0
2009-02-02 22:20:00,1.42635,1.4264,1.42605,1.42605,52800000.0
2009-02-02 22:21:00,1.42605,1.42655,1.42605,1.42655,53400000.0
2009-02-02 22:22:00,1.4266,1.42705,1.42655,1.4267,74400000.0
2009-02-02 22:23:00,1.4267,1.4267,1.4266,1.4266,9000000.0
2009-02-02 22:24:00,1.4266,1.4266,1.4265,1.4266,10000000.0
2009-02-02 22:25:00,1.42665,1.42665,1.4263,1.42655,22400000.0
2009-02-02 22:26:00,1.42655,1.42675,1.42655,1.42665,31200000.0
2009-02-02 22:27:00,1.4266,1.42665,1.4266,1.4266,20000000.0
2009-02-02 22:28:00,1.4266,1.42665,1.4265,1.4265,18000000.0
2009-02-02 22:29:00,1.42645,1.42645,1.42615,1.42615,129800000.0
2009-02-02 22:30:00,1.42615,1.4263,1.42615,1.4262,49800000.0
2009-02-02 22:31:00,1.4262,1.42675,1.4262,1.4266,169200000.0
2009-02-02 22:32:00,1.4266,1.42675,1.4264,1.4267,87000000.0
2009-02-02 22:33:00,1.42675,1.42685,1.42655,1.4266,110400000.0
2009-02-02 22:34:00,1.4266,1.42685,1.4266,1.42665,55000000.0
2009-02-02 22:35:00,1.42665,1.42745,1.42665,1.42735,58800000.0
2009-02-02 22:36:00,1.42735,1.42735,1.42665,1.42675,78400000.0
2009-02-02 22:37:00,1.42675,1.42675,1.42665,1.42665,15000000.0
2009-02-02 22:38:00,1.42655,1.4273,1.42655,1.4273,139000000.0
2009-02-02 22:39:00,1.4273,1.4273,1.42675,1.42685,59000000.0
2009-02-02 22:40:00,1.42685,1.42735,1.4266,1.42735,115600000.0
2009-02-02 22:41:00,1.42735,1.42795,1.42725,1.4279,92200000.0
2009-02-02 22:42:00,1.4279,1.42795,1.4279,1.42795,80800000.0
2009-02-02 22:43:00,1.42795,1.4287,1.42795,1.4287,189800000.0
2009-02-02 22:44:00,1.42875,1.42955,1.42805,1.4281,155500000.0
2009-02-02 22:45:00,1.4281,1.4282,1.4278,1.4278,73600000.0
2009-02-02 22:46:00,1.4278,1.42805,1.42755,1.42775,15100000.0
2009-02-02 22:47:00,1.42775,1.42775,1.42765,1.42765,41400000.0
2009-02-02 22:48:00,1.42765,1.42765,1.42735,1.42735,25000000.0
2009-02-02 22:49:00,1.4273,1.4273,1.42685,1.42685,37000000.0
2009-02-02 22:50:00,1.42685,1.42715,1.4268,1.4271,45800000.0
2009-02-02 22:51:00,1.4271,1.42745,1.4271,1.42725,61400000.0
2009-02-02 22:52:00,1.42735,1.4276,1.42735,1.4276,62000000.0
2009-02-02 22:53:00,1.4276,1.4277,1.42695,1.42735,73900000.0
2009-02-02 22:54:00,1.4274,1.42745,1.4274,1.42745,26000000.0
2009-02-02 22:55:00,1.42785,1.42785,1.4274,1.4274,40200000.0
2009-02-02 22:56:00,1.42745,1.42765,1.42745,1.4275,48000000.0
2009-02-02 22:57:00,1.42755,1.42795,1.42755,1.42785,26000000.0
2009-02-02 22:58:00,1.42795,1.42845,1.4279,1.4284,30600000.0
2009-02-02 22:59:00,1.42835,1.42835,1.42775,1.42775,61000000.0
2009-02-02 23:00:00,1.42775,1.42795,1.4266,1.42675,252800000.0
2009-02-02 23:01:00,1.4266,1.42705,1.4266,1.427,27800000.0
2009-02-02 23:02:00,1.42705,1.42725,1.42705,1.42715,47000000.0
2009-02-02 23:03:00,1.42735,1.42735,1.42695,1.42695,87800000.0
2009-02-02 23:04:00,1.4271,1.42745,1.4271,1.42745,130400000.0
2009-02-02 23:05:00,1.42745,1.42745,1.42745,1.42745,28800000.0
2009-02-02 23:06:00,1.42745,1.42745,1.42735,1.42735,21200000.0
2009-02-02 23:07:00,1.42735,1.42765,1.42735,1.42765,19800000.0
2009-02-02 23:08:00,1.4275,1.4276,1.42735,1.42735,17600000.0
2009-02-02 23:09:00,1.42735,1.4275,1.42735,1.4275,18000000.0
2009-02-02 23:10:00,1.4275,1.42755,1.4274,1.42745,37000000.0
2009-02-02 23:11:00,1.42745,1.42745,1.42735,1.4274,73800000.0
2009-02-02 23:12:00,1.4274,1.4275,1.4274,1.4275,75400000.0
2009-02-02 23:13:00,1.4275,1.4275,1.4275,1.4275,25200000.0
2009-02-02 23:14:00,1.4275,1.42765,1.4274,1.42765,97200000.0
2009-02-02 23:15:00,1.4277,1.4282,1.42755,1.4281,52200000.0
2009-02-02 23:16:00,1.4281,1.4281,1.42805,1.42805,5000000.0
2009-02-02 23:17:00,1.42805,1.42805,1.428,1.428,4000000.0
2009-02-02 23:18:00,1.42795,1.42795,1.4278,1.4278,25600000.0
2009-02-02 23:19:00,1.4277,1.4277,1.4276,1.4276,77400000.0
2009-02-02 23:20:00,1.4276,1.4278,1.4276,1.4278,39000000.0
2009-02-02 23:21:00,1.4278,1.4278,1.4274,1.4277,62700000.0
2009-02-02 23:22:00,1.42785,1.42795,1.4278,1.42785,87400000.0
2009-02-02 23:23:00,1.42785,1.428,1.4278,1.4278,17000000.0
2009-02-02 23:24:00,1.4278,1.4281,1.4278,1.42795,67500000.0
2009-02-02 23:25:00,1.42785,1.42795,1.42775,1.42785,18400000.0
2009-02-02 23:26:00,1.4278,1.428,1.4278,1.4279,54400000.0
2009-02-02 23:27:00,1.42795,1.428,1.4278,1.428,22600000.0
2009-02-02 23:28:00,1.428,1.428,1.428,1.428,8000000.0
2009-02-02 23:29:00,1.42775,1.42795,1.42755,1.42775,20000000.0
2009-02-02 23:30:00,1.42775,1.42775,1.42735,1.42745,12200000.0
2009-02-02 23:31:00,1.42745,1.42745,1.42735,1.42735,7200000.0
2009-02-02 23:32:00,1.42735,1.42735,1.42695,1.42695,21400000.0
2009-02-02 23:33:00,1.42695,1.4272,1.42695,1.42715,21400000.0
2009-02-02 23:34:00,1.4272,1.42725,1.4272,1.4272,42000000.0
2009-02-02 23:35:00,1.4272,1.4272,1.427,1.4272,33400000.0
2009-02-02 23:36:00,1.4272,1.4275,1.427,1.4271,82000000.0
2009-02-02 23:37:00,1.42705,1.42725,1.42705,1.42725,21000000.0
2009-02-02 23:38:00,1.42725,1.4275,1.4272,1.42725,61200000.0
2009-02-02 23:39:00,1.42725,1.42725,1.42705,1.4271,44000000.0
2009-02-02 23:40:00,1.42705,1.4271,1.4269,1.42695,86000000.0
2009-02-02 23:41:00,1.42695,1.42715,1.42695,1.42715,25800000.0
2009-02-02 23:42:00,1.4271,1.42715,1.4271,1.4271,5000000.0
2009-02-02 23:43:00,1.4271,1.42725,1.4271,1.4272,11800000.0
2009-02-02 23:44:00,1.4272,1.4273,1.4272,1.42725,35400000.0
2009-02-02 23:45:00,1.4272,1.4272,1.4271,1.4271,51200000.0
2009-02-02 23:46:00,1.427,1.427,1.4267,1.4268,27600000.0
2009-02-02 23:47:00,1.4268,1.42765,1.42675,1.42765,52000000.0
2009-02-02 23:48:00,1.42765,1.42835,1.42765,1.4281,43600000.0
2009-02-02 23:49:00,1.428,1.42815,1.428,1.42815,48400000.0
2009-02-02 23:50:00,1.42805,1.42815,1.42775,1.42815,72600000.0
2009-02-02 23:51:00,1.42805,1.42875,1.42805,1.42825,148800000.0
2009-02-02 23:52:00,1.42825,1.42825,1.42805,1.42805,18200000.0
2009-02-02 23:53:00,1.42805,1.42815,1.4277,1.42815,74800000.0
2009-02-02 23:54:00,1.42815,1.42815,1.4277,1.4277,36800000.0
2009-02-02 23:55:00,1.42765,1.42765,1.42695,1.42715,50000000.0
2009-02-02 23:56:00,1.42725,1.42745,1.427,1.4271,98800000.0
2009-02-02 23:57:00,1.427,1.42715,1.4269,1.42715,45000000.0
2009-02-02 23:58:00,1.427,1.427,1.4269,1.4269,20200000.0
2009-02-02 23:59:00,1.4269,1.4269,1.42615,1.42635,45800000.0
2009-02-03 00:00:00,1.42635,1.427,1.4261,1.427,86400000.0
2009-02-03 00:01:00,1.42682,1.4269,1.4263,1.42682,26000000.0
2009-02-03 00:02:00,1.427,1.427,1.42695,1.42695,12000000.0
2009-02-03 00:03:00,1.4269,1.4269,1.42665,1.42665,58400000.0
2009-02-03 00:04:00,1.42665,1.42665,1.4255,1.42575,84500000.0
2009-02-03 00:05:00,1.42575,1.42595,1.42575,1.42585,108000000.0
2009-02-03 00:06:00,1.42585,1.42585,1.42545,1.42545,87200000.0
2009-02-03 00:07:00,1.42545,1.42545,1.4253,1.4253,44000000.0
2009-02-03 00:08:00,1.4253,1.4253,1.425,1.4251,62400000.0
2009-02-03 00:09:00,1.4251,1.4254,1.425,1.4254,34600000.0
2009-02-03 00:10:00,1.42545,1.4256,1.4251,1.4252,56800000.0
2009-02-03 00:11:00,1.4252,1.4252,1.4252,1.4252,7200000.0
2009-02-03 00:12:00,1.4251,1.4252,1.425,1.4251,40000000.0
2009-02-03 00:13:00,1.4251,1.4251,1.4251,1.4251,8000000.0
2009-02-03 00:14:00,1.4251,1.4251,1.4251,1.4251,6400000.0
2009-02-03 00:15:00,1.4251,1.42515,1.4251,1.4251,45800000.0
2009-02-03 00:16:00,1.4253,1.4253,1.4252,1.4252,14000000.0
2009-02-03 00:17:00,1.4252,1.4252,1.42515,1.42515,3000000.0
2009-02-03 00:18:00,1.4251,1.42515,1.4251,1.4251,24600000.0
2009-02-03 00:19:00,1.4251,1.4251,1.4251,1.4251,14400000.0
2009-02-03 00:20:00,1.4251,1.4251,1.4251,1.4251,7200000.0
2009-02-03 00:21:00,1.4251,1.4251,1.4251,1.4251,16800000.0
2009-02-03 00:22:00,1.425,1.425,1.425,1.425,12000000.0
2009-02-03 00:23:00,1.425,1.4251,1.425,1.4251,33600000.0
2009-02-03 00:24:00,1.4251,1.4251,1.4243,1.4243,67000000.0
2009-02-03 00:25:00,1.4245,1.4247,1.42425,1.42435,57200000.0
2009-02-03 00:26:00,1.42435,1.4246,1.42435,1.4245,67400000.0
2009-02-03 00:27:00,1.4245,1.4249,1.42435,1.4246,58600000.0
2009-02-03 00:28:00,1.4247,1.4248,1.4246,1.4248,27200000.0
2009-02-03 00:29:00,1.4248,1.4248,1.4248,1.4248,4800000.0
2009-02-03 00:30:00,1.42515,1.42515,1.4245,1.4245,121200002.0
2009-02-03 00:31:00,1.4251,1.4251,1.4247,1.4247,6400000.0
2009-02-03 00:32:00,1.4247,1.4248,1.42425,1.4245,107599999.0
2009-02-03 00:33:00,1.4244,1.4245,1.4241,1.4244,56400000.0
2009-02-03 00:34:00,1.4245,1.4247,1.4245,1.4247,40800000.0
2009-02-03 00:35:00,1.4247,1.4247,1.4244,1.42445,25600000.0
2009-02-03 00:36:00,1.42445,1.4245,1.42435,1.42435,76800000.0
2009-02-03 00:37:00,1.42425,1.42425,1.42385,1.42415,160400000.0
2009-02-03 00:38:00,1.42425,1.4245,1.424,1.42435,79200000.0
2009-02-03 00:39:00,1.42389,1.42429,1.42386,1.42412,188900000.0
2009-02-03 00:40:00,1.4244,1.4245,1.4244,1.4245,25000000.0
2009-02-03 00:41:00,1.4245,1.4245,1.42425,1.42425,33800000.0
2009-02-03 00:42:00,1.42425,1.42425,1.42425,1.42425,11200000.0
2009-02-03 00:43:00,1.42435,1.4247,1.42435,1.4244,27000000.0
2009-02-03 00:44:00,1.4245,1.4245,1.42395,1.42395,173200000.0
2009-02-03 00:45:00,1.42395,1.42395,1.4233,1.42355,93399999.0
2009-02-03 00:46:00,1.42324,1.42348,1.42302,1.42324,323600000.0
2009-02-03 00:47:00,1.42332,1.4235,1.42327,1.42328,115600000.0
2009-02-03 00:48:00,1.4235,1.4235,1.42295,1.4231,11400000.0
2009-02-03 00:49:00,1.423,1.42305,1.4228,1.4229,50000000.0
2009-02-03 00:50:00,1.4229,1.4229,1.4229,1.4229,9600000.0
2009-02-03 00:51:00,1.4229,1.4229,1.4228,1.4228,14400000.0
2009-02-03 00:52:00,1.42247,1.42254,1.42228,1.42228,222400000.0
2009-02-03 00:53:00,1.4228,1.4228,1.4228,1.4228,2400000.0
2009-02-03 00:54:00,1.4229,1.4229,1.4228,1.4228,21600000.0
2009-02-03 00:55:00,1.4228,1.4229,1.4227,1.4229,32000000.0
2009-02-03 00:56:00,1.4229,1.4229,1.4229,1.4229,7200000.0
2009-02-03 00:57:00,1.423,1.423,1.423,1.423,20200000.0
2009-02-03 00:58:00,1.423,1.4231,1.423,1.4231,19200000.0
2009-02-03 00:59:00,1.423,1.4231,1.423,1.423,29600000.0
2009-02-03 01:00:00,1.4231,1.4232,1.423,1.423,101400000.0
2009-02-03 01:01:00,1.423,1.423,1.4226,1.42285,137400000.0
2009-02-03 01:02:00,1.42285,1.423,1.42265,1.423,107200000.0
2009-02-03 01:03:00,1.4229,1.42295,1.42285,1.42295,19400000.0
2009-02-03 01:04:00,1.423,1.423,1.42255,1.4226,200400000.0
2009-02-03 01:05:00,1.4226,1.4229,1.4226,1.4228,100400000.0
2009-02-03 01:06:00,1.4228,1.4229,1.4228,1.4229,30400000.0
2009-02-03 01:07:00,1.4229,1.4229,1.4228,1.4229,41600000.0
2009-02-03 01:08:00,1.4229,1.4229,1.4229,1.4229,12000000.0
2009-02-03 01:09:00,1.4228,1.4228,1.4223,1.4223,388399999.0
2009-02-03 01:10:00,1.42235,1.42245,1.42215,1.42235,329000000.0
2009-02-03 01:11:00,1.4224,1.4225,1.4224,1.4225,27200000.0
2009-02-03 01:12:00,1.4225,1.4225,1.4224,1.4224,36800000.0
2009-02-03 01:13:00,1.42245,1.42245,1.42225,1.4224,65600000.0
2009-02-03 01:14:00,1.4224,1.42245,1.4223,1.4223,53600000.0
2009-02-03 01:15:00,1.4223,1.4224,1.4222,1.4222,94000000.0
2009-02-03 01:16:00,1.4222,1.4223,1.4222,1.4223,14400000.0
2009-02-03 01:17:00,1.42214,1.42214,1.42173,1.42191,12600000.0
2009-02-03 01:18:00,1.4222,1.4222,1.4222,1.4222,1000000.0
2009-02-03 01:19:00,1.42215,1.4223,1.42205,1.42205,30600000.0
2009-02-03 01:20:00,1.4222,1.4223,1.4222,1.4223,5000000.0
2009-02-03 01:21:00,1.4223,1.4223,1.42195,1.4222,14600000.0
2009-02-03 01:22:00,1.42185,1.4221,1.42185,1.422,23800000.0
2009-02-03 01:23:00,1.422,1.422,1.4213,1.42145,45400000.0
2009-02-03 01:24:00,1.4214,1.42175,1.42065,1.421,142400000.0
2009-02-03 01:25:00,1.421,1.421,1.4204,1.4208,56200000.0
2009-02-03 01:26:00,1.4208,1.42095,1.4208,1.4209,40800000.0
2009-02-03 01:27:00,1.4209,1.42095,1.4209,1.4209,12800000.0
2009-02-03 01:28:00,1.4209,1.4209,1.4206,1.4206,48000000.0
2009-02-03 01:29:00,1.4206,1.4208,1.4206,1.4206,52800000.0
2009-02-03 01:30:00,1.4207,1.4211,1.4206,1.4211,45800000.0
2009-02-03 01:31:00,1.4211,1.4214,1.4211,1.4213,130400000.0
2009-02-03 01:32:00,1.4213,1.42145,1.421,1.42115,128800000.0
2009-02-03 01:33:00,1.421,1.4224,1.421,1.4223,163600000.0
2009-02-03 01:34:00,1.42225,1.4225,1.42195,1.42205,228000000.0
2009-02-03 01:35:00,1.42215,1.4224,1.42195,1.42225,85600000.0
2009-02-03 01:36:00,1.42245,1.4225,1.42205,1.42235,61600000.0
2009-02-03 01:37:00,1.42245,1.42245,1.42205,1.42235,38800000.0
2009-02-03 01:38:00,1.42225,1.4225,1.42225,1.4225,23200000.0
2009-02-03 01:39:00,1.4225,1.42265,1.42225,1.42225,22400000.0
2009-02-03 01:40:00,1.42255,1.42265,1.42225,1.42265,13800000.0
2009-02-03 01:41:00,1.42225,1.42265,1.42225,1.42265,19400000.0
2009-02-03 01:42:00,1.42265,1.42265,1.42225,1.42245,30400000.0
2009-02-03 01:43:00,1.42245,1.4225,1.4221,1.42245,93200000.0
2009-02-03 01:44:00,1.4221,1.42235,1.42145,1.42165,54800000.0
2009-02-03 01:45:00,1.42165,1.4219,1.4211,1.4215,115400000.0
2009-02-03 01:46:00,1.4212,1.42155,1.421,1.42155,58200000.0
2009-02-03 01:47:00,1.4211,1.42155,1.4211,1.4213,56000000.0
2009-02-03 01:48:00,1.4213,1.42165,1.4213,1.42165,107800000.0
2009-02-03 01:49:00,1.42165,1.42165,1.42165,1.42165,19600000.0
2009-02-03 01:50:00,1.42165,1.42165,1.42165,1.42165,9600000.0
2009-02-03 01:51:00,1.42133,1.42152,1.4211,1.42142,206600000.0
2009-02-03 01:52:00,1.42165,1.42195,1.4214,1.4215,77800000.0
2009-02-03 01:53:00,1.4215,1.42165,1.4212,1.4213,79200000.0
2009-02-03 01:54:00,1.4213,1.4213,1.42105,1.42105,155200000.0
2009-02-03 01:55:00,1.421,1.421,1.42025,1.42045,96600000.0
2009-02-03 01:56:00,1.42045,1.4205,1.41995,1.42005,302800000.0
2009-02-03 01:57:00,1.42015,1.42055,1.42005,1.42055,206000000.0
2009-02-03 01:58:00,1.4205,1.4206,1.4205,1.4206,44000000.0
2009-02-03 01:59:00,1.4206,1.4206,1.42015,1.42025,96800000.0
2009-02-03 02:00:00,1.42025,1.42115,1.4202,1.4204,282000000.0
2009-02-03 02:01:00,1.4204,1.4204,1.42,1.4203,265500000.0
2009-02-03 02:02:00,1.42035,1.42035,1.4202,1.4202,70400000.0
2009-02-03 02:03:00,1.42015,1.4206,1.42015,1.42035,114600000.0
2009-02-03 02:04:00,1.4203,1.4204,1.42,1.42,96600000.0
2009-02-03 02:05:00,1.42,1.42035,1.41995,1.42005,97600000.0
2009-02-03 02:06:00,1.41995,1.42025,1.4197,1.4201,175800000.0
2009-02-03 02:07:00,1.4201,1.4201,1.41995,1.4201,131200000.0
2009-02-03 02:08:00,1.41995,1.4205,1.41995,1.4204,215000000.0
2009-02-03 02:09:00,1.4208,1.42165,1.4208,1.4211,36200000.0
2009-02-03 02:10:00,1.4212,1.4212,1.4205,1.42065,96000000.0
2009-02-03 02:11:00,1.42065,1.42085,1.42065,1.4208,60800000.0
2009-02-03 02:12:00,1.4209,1.4209,1.4206,1.4207,70400000.0
2009-02-03 02:13:00,1.4207,1.42095,1.4207,1.4207,64000000.0
2009-02-03 02:14:00,1.4207,1.4207,1.42055,1.4207,95200000.0
2009-02-03 02:15:00,1.4207,1.4207,1.42055,1.42055,19200000.0
2009-02-03 02:16:00,1.4206,1.42065,1.42045,1.4206,28800000.0
2009-02-03 02:17:00,1.42065,1.42065,1.4206,1.4206,18000000.0
2009-02-03 02:18:00,1.42055,1.4209,1.42055,1.4209,9000000.0
2009-02-03 02:19:00,1.421,1.4211,1.421,1.4211,6400000.0
2009-02-03 02:20:00,1.42135,1.42175,1.42135,1.42175,21200000.0
2009-02-03 02:21:00,1.42175,1.4227,1.42175,1.4218,130000000.0
2009-02-03 02:22:00,1.42195,1.42325,1.42195,1.42275,141800000.0
2009-02-03 02:23:00,1.42275,1.42275,1.42275,1.42275,22400000.0
2009-02-03 02:24:00,1.42275,1.4233,1.4226,1.4226,96800000.0
2009-02-03 02:25:00,1.42285,1.42305,1.4225,1.4226,100800000.0
2009-02-03 02:26:00,1.4227,1.4228,1.4227,1.4228,43200000.0
2009-02-03 02:27:00,1.4228,1.4229,1.4228,1.4228,49600000.0
2009-02-03 02:28:00,1.4228,1.4229,1.4225,1.4226,41600000.0
2009-02-03 02:29:00,1.42255,1.4227,1.4224,1.4227,60800000.0
2009-02-03 02:30:00,1.42255,1.4228,1.4224,1.42275,65600000.0
2009-02-03 02:31:00,1.4228,1.423,1.4225,1.423,74600000.0
2009-02-03 02:32:00,1.4228,1.4238,1.4228,1.4233,221800000.0
2009-02-03 02:33:00,1.4233,1.4233,1.4226,1.4227,140800000.0
2009-02-03 02:34:00,1.4227,1.42345,1.4227,1.42325,172800000.0
2009-02-03 02:35:00,1.4232,1.4236,1.4232,1.4234,80000000.0
2009-02-03 02:36:00,1.4234,1.42345,1.4231,1.4231,82400000.0
2009-02-03 02:37:00,1.4231,1.4231,1.42235,1.4227,111200000.0
2009-02-03 02:38:00,1.4228,1.4229,1.4226,1.4228,60800000.0
2009-02-03 02:39:00,1.4228,1.4229,1.4228,1.4228,32000000.0
2009-02-03 02:40:00,1.4228,1.4228,1.4228,1.4228,6400000.0
2009-02-03 02:41:00,1.42285,1.4234,1.4228,1.42305,30800000.0
2009-02-03 02:42:00,1.42305,1.42305,1.42305,1.42305,3200000.0
2009-02-03 02:43:00,1.423,1.4236,1.423,1.4236,119400000.0
2009-02-03 02:44:00,1.42365,1.4237,1.4229,1.42335,104800000.0
2009-02-03 02:45:00,1.42335,1.42335,1.423,1.423,52000000.0
2009-02-03 02:46:00,1.4231,1.4232,1.423,1.4232,56800000.0
2009-02-03 02:47:00,1.4232,1.4233,1.4232,1.4233,19200000.0
2009-02-03 02:48:00,1.4233,1.4233,1.4233,1.4233,6400000.0
2009-02-03 02:49:00,1.4233,1.4233,1.4233,1.4233,9600000.0
2009-02-03 02:50:00,1.4233,1.4233,1.4233,1.4233,12800000.0
2009-02-03 02:51:00,1.4233,1.4233,1.4232,1.4232,20800000.0
2009-02-03 02:52:00,1.4232,1.4232,1.4227,1.4228,34400000.0
2009-02-03 02:53:00,1.4228,1.4231,1.4227,1.4231,100000000.0
2009-02-03 02:54:00,1.42315,1.42315,1.4228,1.42295,227200000.0
2009-02-03 02:55:00,1.4228,1.42285,1.4215,1.4223,124000000.0
2009-02-03 02:56:00,1.4223,1.4225,1.4222,1.4225,94400000.0
2009-02-03 02:57:00,1.4226,1.4226,1.4222,1.4223,33800000.0
2009-02-03 02:58:00,1.4223,1.4223,1.42145,1.42155,130200000.0
2009-02-03 02:59:00,1.42155,1.4216,1.4214,1.4216,18200000.0
2009-02-03 03:00:00,1.4216,1.42165,1.421,1.421,101600000.0
2009-02-03 03:01:00,1.421,1.4211,1.421,1.4211,44800000.0
2009-02-03 03:02:00,1.4211,1.4215,1.42055,1.4215,59000000.0
2009-02-03 03:03:00,1.4215,1.4218,1.42145,1.4215,105600000.0
2009-02-03 03:04:00,1.4216,1.42175,1.4215,1.4215,15400000.0
2009-02-03 03:05:00,1.4216,1.4225,1.4216,1.4225,124600000.0
2009-02-03 03:06:00,1.4225,1.4225,1.42195,1.42205,192000000.0
2009-02-03 03:07:00,1.42205,1.42235,1.42195,1.4221,268800000.0
2009-02-03 03:08:00,1.42225,1.42225,1.422,1.422,76000000.0
2009-02-03 03:09:00,1.422,1.42215,1.4219,1.4221,47400000.0
2009-02-03 03:10:00,1.42215,1.4225,1.422,1.4225,58600000.0
2009-02-03 03:11:00,1.4225,1.42355,1.4225,1.4231,230200000.0
2009-02-03 03:12:00,1.42305,1.4235,1.4229,1.4231,170400000.0
2009-02-03 03:13:00,1.4231,1.42345,1.4227,1.4232,322200000.0
2009-02-03 03:14:00,1.4232,1.42365,1.42295,1.42365,225800000.0
2009-02-03 03:15:00,1.42365,1.4238,1.42295,1.423,171800000.0
2009-02-03 03:16:00,1.423,1.42365,1.423,1.4236,101200000.0
2009-02-03 03:17:00,1.42375,1.4239,1.4236,1.4239,78600000.0
2009-02-03 03:18:00,1.4239,1.42435,1.4239,1.42415,254800000.0
2009-02-03 03:19:00,1.4242,1.4243,1.424,1.42415,196000000.0
2009-02-03 03:20:00,1.4242,1.42555,1.42415,1.4252,177300000.0
2009-02-03 03:21:00,1.4253,1.42535,1.4253,1.4253,122200000.0
2009-02-03 03:22:00,1.4253,1.4255,1.4253,1.4254,73600000.0
2009-02-03 03:23:00,1.4254,1.4254,1.42355,1.42375,259500000.0
2009-02-03 03:24:00,1.42375,1.4241,1.42365,1.42405,144000000.0
2009-02-03 03:25:00,1.4243,1.42495,1.42415,1.42465,225000000.0
2009-02-03 03:26:00,1.42465,1.4253,1.42455,1.4247,39500000.0
2009-02-03 03:27:00,1.4247,1.4248,1.4246,1.4247,100800000.0
2009-02-03 03:28:00,1.4247,1.42545,1.42425,1.42545,191200000.0
2009-02-03 03:29:00,1.4256,1.4257,1.42525,1.42525,149600000.0
2009-02-03 03:30:00,1.42535,1.4254,1.42495,1.4253,220000000.0
2009-02-03 03:31:00,1.42535,1.42545,1.42445,1.42445,140000000.0
2009-02-03 03:32:00,1.4246,1.425,1.4246,1.425,54400000.0
2009-02-03 03:33:00,1.425,1.425,1.42415,1.42455,148200000.0
2009-02-03 03:34:00,1.4244,1.42455,1.4234,1.4234,161600000.0
2009-02-03 03:35:00,1.42355,1.424,1.42355,1.42395,172000000.0
2009-02-03 03:36:00,1.4239,1.424,1.4238,1.424,55200000.0
2009-02-03 03:37:00,1.424,1.42405,1.4238,1.42385,173600000.0
2009-02-03 03:38:00,1.42385,1.424,1.4234,1.42365,236800000.0
2009-02-03 03:39:00,1.42365,1.4239,1.42365,1.42385,102400000.0
2009-02-03 03:40:00,1.42375,1.424,1.42365,1.42365,113000000.0
2009-02-03 03:41:00,1.42365,1.42365,1.42365,1.42365,118400000.0
2009-02-03 03:42:00,1.42365,1.4238,1.42365,1.42365,345600000.0
2009-02-03 03:43:00,1.42365,1.42365,1.42325,1.42345,71000000.0
2009-02-03 03:44:00,1.42355,1.42355,1.42355,1.42355,3200000.0
2009-02-03 03:45:00,1.4235,1.424,1.42285,1.423,181200000.0
2009-02-03 03:46:00,1.423,1.423,1.4221,1.4226,212400000.0
2009-02-03 03:47:00,1.4226,1.4234,1.4226,1.4234,107200000.0
2009-02-03 03:48:00,1.42335,1.4234,1.42265,1.4228,81600000.0
2009-02-03 03:49:00,1.4228,1.423,1.4228,1.423,63000000.0
2009-02-03 03:50:00,1.4228,1.4229,1.42225,1.42275,93440000.0
2009-02-03 03:51:00,1.4227,1.4231,1.4226,1.4229,107000000.0
2009-02-03 03:52:00,1.4229,1.4229,1.4222,1.4225,121000000.0
2009-02-03 03:53:00,1.4225,1.4225,1.4222,1.42225,117600000.0
2009-02-03 03:54:00,1.4222,1.4222,1.42215,1.4222,27400000.0
2009-02-03 03:55:00,1.4222,1.42225,1.42215,1.4222,55600000.0
2009-02-03 03:56:00,1.42215,1.42225,1.42215,1.42225,18200000.0
2009-02-03 03:57:00,1.42225,1.42225,1.42225,1.42225,12800000.0
2009-02-03 03:58:00,1.42225,1.42225,1.4221,1.42225,42600000.0
2009-02-03 03:59:00,1.4222,1.4222,1.422,1.42205,113600000.0
2009-02-03 04:00:00,1.42205,1.42215,1.422,1.42215,36000000.0
2009-02-03 04:01:00,1.42215,1.42215,1.42215,1.42215,1600000.0
2009-02-03 04:02:00,1.4221,1.42215,1.42205,1.42205,16000000.0
2009-02-03 04:03:00,1.42205,1.42205,1.42205,1.42205,9600000.0
2009-02-03 04:04:00,1.42205,1.42205,1.42095,1.42095,129600001.0
2009-02-03 04:05:00,1.421,1.42145,1.4209,1.4212,168200000.0
2009-02-03 04:06:00,1.4212,1.4212,1.4207,1.42075,155500000.0
2009-02-03 04:07:00,1.4207,1.4208,1.419,1.419,232460000.0
2009-02-03 04:08:00,1.4192,1.41925,1.41845,1.419,289800000.0
2009-02-03 04:09:00,1.419,1.41915,1.4188,1.4191,165000000.0
2009-02-03 04:10:00,1.4191,1.4192,1.41895,1.4192,116800000.0
2009-02-03 04:11:00,1.41925,1.41985,1.41915,1.41985,121000000.0
2009-02-03 04:12:00,1.41985,1.42025,1.4192,1.4196,90400000.0
2009-02-03 04:13:00,1.41955,1.4202,1.4195,1.42005,181400000.0
2009-02-03 04:14:00,1.42005,1.4208,1.42005,1.4206,305400000.0
2009-02-03 04:15:00,1.4206,1.42095,1.4206,1.4207,125200000.0
2009-02-03 04:16:00,1.4207,1.42225,1.4207,1.422,104740000.0
2009-02-03 04:17:00,1.4221,1.4223,1.4221,1.42225,39600000.0
2009-02-03 04:18:00,1.42225,1.4235,1.42225,1.4234,286000002.0
2009-02-03 04:19:00,1.42335,1.4244,1.42335,1.4244,359600003.0
2009-02-03 04:20:00,1.4246,1.42575,1.4232,1.4232,239000000.0
2009-02-03 04:21:00,1.4231,1.4237,1.4231,1.4233,170400000.0
2009-02-03 04:22:00,1.4232,1.4233,1.422,1.422,153600000.0
2009-02-03 04:23:00,1.422,1.4225,1.42155,1.42205,207200000.0
2009-02-03 04:24:00,1.42205,1.4225,1.42205,1.4225,68600000.0
2009-02-03 04:25:00,1.42245,1.4227,1.42185,1.4223,106400000.0
2009-02-03 04:26:00,1.42245,1.42295,1.42245,1.42295,149400000.0
2009-02-03 04:27:00,1.42295,1.42295,1.42205,1.42245,87000000.0
2009-02-03 04:28:00,1.42245,1.4226,1.42225,1.4226,59400000.0
2009-02-03 04:29:00,1.4227,1.4227,1.4225,1.4227,192000000.0
2009-02-03 04:30:00,1.4227,1.42385,1.4227,1.42375,402600000.0
2009-02-03 04:31:00,1.4238,1.4238,1.4225,1.4225,218200000.0
2009-02-03 04:32:00,1.4226,1.42275,1.42235,1.4224,88500000.0
2009-02-03 04:33:00,1.4224,1.4227,1.42225,1.4225,131400000.0
2009-02-03 04:34:00,1.4224,1.4224,1.42155,1.42155,140000000.0
2009-02-03 04:35:00,1.42165,1.42165,1.4209,1.421,134600000.0
2009-02-03 04:36:00,1.421,1.42155,1.421,1.4212,237200000.0
2009-02-03 04:37:00,1.42125,1.42145,1.421,1.4212,74200000.0
2009-02-03 04:38:00,1.42125,1.42125,1.42105,1.42105,50600000.0
2009-02-03 04:39:00,1.42105,1.4212,1.42105,1.4212,62400000.0
2009-02-03 04:40:00,1.4212,1.42155,1.4212,1.42155,81000000.0
2009-02-03 04:41:00,1.42155,1.4219,1.4213,1.42185,147400000.0
2009-02-03 04:42:00,1.42185,1.42205,1.4214,1.42165,171400000.0
2009-02-03 04:43:00,1.4219,1.42315,1.4219,1.4231,218000000.0
2009-02-03 04:44:00,1.4231,1.4234,1.42245,1.4226,154400000.0
2009-02-03 04:45:00,1.4225,1.4231,1.42245,1.42285,130200000.0
2009-02-03 04:46:00,1.42285,1.42285,1.42225,1.42225,73600000.0
2009-02-03 04:47:00,1.42225,1.42225,1.42225,1.42225,25600000.0
2009-02-03 04:48:00,1.42225,1.42225,1.42225,1.42225,20800000.0
2009-02-03 04:49:00,1.42225,1.42225,1.42225,1.42225,68800000.0
2009-02-03 04:50:00,1.42225,1.42225,1.42175,1.42175,139200000.0
2009-02-03 04:51:00,1.42175,1.42185,1.42175,1.42175,52800000.0
2009-02-03 04:52:00,1.42175,1.42185,1.42175,1.42185,38400000.0
2009-02-03 04:53:00,1.42185,1.42185,1.42185,1.42185,14400000.0
2009-02-03 04:54:00,1.42185,1.42215,1.42125,1.42165,137800000.0
2009-02-03 04:55:00,1.42165,1.42165,1.4212,1.42145,141800000.0
2009-02-03 04:56:00,1.42145,1.42145,1.4213,1.4213,14400000.0
2009-02-03 04:57:00,1.4213,1.4213,1.4213,1.4213,4800000.0
2009-02-03 04:58:00,1.4213,1.4213,1.4209,1.421,81600000.0
2009-02-03 04:59:00,1.421,1.4218,1.42075,1.4214,193800000.0
2009-02-03 05:00:00,1.42155,1.42155,1.4209,1.421,369800000.0
2009-02-03 05:01:00,1.4209,1.4217,1.4208,1.4216,257600000.0
2009-02-03 05:02:00,1.4216,1.42175,1.4215,1.42155,36000000.0
2009-02-03 05:03:00,1.4215,1.4222,1.4215,1.4222,64200000.0
2009-02-03 05:04:00,1.4221,1.42215,1.42185,1.4221,14800000.0
2009-02-03 05:05:00,1.422,1.42205,1.42195,1.422,69600000.0
2009-02-03 05:06:00,1.422,1.4221,1.422,1.422,35600000.0
2009-02-03 05:07:00,1.42205,1.4224,1.42205,1.42215,171000000.0
2009-02-03 05:08:00,1.42225,1.4224,1.42225,1.42235,206800000.0
2009-02-03 05:09:00,1.4224,1.4224,1.42205,1.42215,298600000.0
2009-02-03 05:10:00,1.42215,1.42235,1.4221,1.42225,64800000.0
2009-02-03 05:11:00,1.42225,1.4227,1.4221,1.4225,77600000.0
2009-02-03 05:12:00,1.4225,1.4227,1.42215,1.42225,37800000.0
2009-02-03 05:13:00,1.42225,1.42225,1.42225,1.42225,4800000.0
2009-02-03 05:14:00,1.42225,1.42225,1.42165,1.42195,108800000.0
2009-02-03 05:15:00,1.4219,1.42195,1.42175,1.42175,31200000.0
2009-02-03 05:16:00,1.42175,1.42195,1.42175,1.42195,29400000.0
2009-02-03 05:17:00,1.422,1.4224,1.422,1.4224,8000000.0
2009-02-03 05:18:00,1.4224,1.4224,1.4224,1.4224,1000000.0
2009-02-03 05:19:00,1.4223,1.4223,1.4223,1.4223,1000000.0
2009-02-03 05:20:00,1.42235,1.4225,1.42225,1.42235,43400000.0
2009-02-03 05:21:00,1.42235,1.4226,1.42235,1.4226,40800000.0
2009-02-03 05:22:00,1.4226,1.42265,1.4224,1.4224,20600000.0
2009-02-03 05:23:00,1.4224,1.4224,1.42205,1.4223,61200000.0
2009-02-03 05:24:00,1.42225,1.4223,1.4222,1.4223,11400000.0
2009-02-03 05:25:00,1.4222,1.4225,1.4222,1.4225,38400000.0
2009-02-03 05:26:00,1.4225,1.4225,1.42175,1.4218,59400000.0
2009-02-03 05:27:00,1.4217,1.42175,1.4217,1.4217,5000000.0
2009-02-03 05:28:00,1.4217,1.4217,1.42165,1.42165,6200000.0
2009-02-03 05:29:00,1.42165,1.42165,1.4215,1.42155,46600000.0
2009-02-03 05:30:00,1.42165,1.4228,1.42165,1.4227,78200000.0
2009-02-03 05:31:00,1.4227,1.42315,1.4226,1.4226,10000000.0
2009-02-03 05:32:00,1.4227,1.4234,1.4227,1.42325,39000000.0
2009-02-03 05:33:00,1.4232,1.42385,1.42275,1.42355,230600000.0
2009-02-03 05:34:00,1.42355,1.4244,1.42355,1.42415,167400000.0
2009-02-03 05:35:00,1.42415,1.42435,1.4232,1.4235,146600000.0
2009-02-03 05:36:00,1.4235,1.4239,1.4235,1.42375,83600000.0
2009-02-03 05:37:00,1.42375,1.42375,1.4236,1.4236,100200000.0
2009-02-03 05:38:00,1.4237,1.42425,1.4234,1.4239,144400000.0
2009-02-03 05:39:00,1.42395,1.42415,1.42395,1.42415,145800000.0
2009-02-03 05:40:00,1.42415,1.4243,1.42375,1.42405,207000000.0
2009-02-03 05:41:00,1.42415,1.4242,1.42355,1.4242,198600000.0
2009-02-03 05:42:00,1.4242,1.4246,1.4242,1.4245,266800000.0
2009-02-03 05:43:00,1.4245,1.42465,1.42445,1.42465,41600000.0
2009-02-03 05:44:00,1.42465,1.4257,1.4246,1.4257,140600000.0
2009-02-03 05:45:00,1.4257,1.4259,1.42495,1.42495,187200000.0
2009-02-03 05:46:00,1.4248,1.42535,1.42445,1.4253,112800000.0
2009-02-03 05:47:00,1.42545,1.42555,1.42515,1.42555,161400000.0
2009-02-03 05:48:00,1.42555,1.4256,1.42515,1.4252,165600000.0
2009-02-03 05:49:00,1.4253,1.4264,1.4252,1.4252,268000000.0
2009-02-03 05:50:00,1.4256,1.4256,1.42505,1.42505,30400000.0
2009-02-03 05:51:00,1.4252,1.42585,1.4252,1.42555,100600000.0
2009-02-03 05:52:00,1.42545,1.42585,1.4251,1.4253,246800000.0
2009-02-03 05:53:00,1.4254,1.4263,1.4254,1.42605,310600000.0
2009-02-03 05:54:00,1.4262,1.4262,1.425,1.42515,213000000.0
2009-02-03 05:55:00,1.42505,1.42615,1.42505,1.42605,268200000.0
2009-02-03 05:56:00,1.426,1.42695,1.42595,1.42655,163000000.0
2009-02-03 05:57:00,1.42665,1.42665,1.4256,1.42595,240200000.0
2009-02-03 05:58:00,1.4261,1.4262,1.42585,1.42605,188800001.0
2009-02-03 05:59:00,1.42605,1.42655,1.42605,1.42655,40400000.0
2009-02-03 06:00:00,1.42645,1.4269,1.4258,1.42595,70800000.0
2009-02-03 06:01:00,1.42595,1.4264,1.4258,1.4259,72400000.0
2009-02-03 06:02:00,1.42595,1.42605,1.4252,1.4252,186600000.0
2009-02-03 06:03:00,1.4252,1.4255,1.42435,1.42435,143600000.0
2009-02-03 06:04:00,1.42435,1.4249,1.424,1.42485,142400000.0
2009-02-03 06:05:00,1.42485,1.4253,1.42465,1.42465,282600000.0
2009-02-03 06:06:00,1.42465,1.4247,1.4245,1.4245,103400000.0
2009-02-03 06:07:00,1.4245,1.42455,1.42425,1.42435,124000000.0
2009-02-03 06:08:00,1.42435,1.4246,1.42415,1.42455,59600000.0
2009-02-03 06:09:00,1.42455,1.425,1.42455,1.425,117200000.0
2009-02-03 06:10:00,1.425,1.425,1.4244,1.4244,108800000.0
2009-02-03 06:11:00,1.4244,1.4244,1.42285,1.4232,249640000.0
2009-02-03 06:12:00,1.4231,1.4231,1.42255,1.4227,245800000.0
2009-02-03 06:13:00,1.4227,1.4227,1.42175,1.42195,377000000.0
2009-02-03 06:14:00,1.4218,1.42185,1.4206,1.42075,293400000.0
2009-02-03 06:15:00,1.4208,1.42155,1.4208,1.4213,179400000.0
2009-02-03 06:16:00,1.4214,1.42195,1.42075,1.42135,317620000.0
2009-02-03 06:17:00,1.4211,1.42265,1.421,1.42225,279400000.0
2009-02-03 06:18:00,1.42225,1.42225,1.42205,1.42215,253600000.0
2009-02-03 06:19:00,1.42215,1.4227,1.42215,1.42235,222000000.0
2009-02-03 06:20:00,1.42245,1.42245,1.42225,1.42235,60400000.0
2009-02-03 06:21:00,1.42235,1.4233,1.42225,1.4231,118400000.0
2009-02-03 06:22:00,1.4232,1.4232,1.4223,1.4224,125600000.0
2009-02-03 06:23:00,1.4224,1.4227,1.4224,1.4227,123200000.0
2009-02-03 06:24:00,1.4227,1.42295,1.4226,1.4229,92400000.0
2009-02-03 06:25:00,1.4229,1.42305,1.4223,1.4225,314490000.0
2009-02-03 06:26:00,1.4224,1.4226,1.4224,1.4226,219200000.0
2009-02-03 06:27:00,1.4227,1.4227,1.42205,1.4226,102800000.0
2009-02-03 06:28:00,1.4226,1.4227,1.4226,1.4227,85600000.0
2009-02-03 06:29:00,1.4227,1.42275,1.42255,1.42275,100600000.0
2009-02-03 06:30:00,1.4227,1.42295,1.4227,1.4229,27000000.0
2009-02-03 06:31:00,1.4229,1.423,1.42265,1.423,71240000.0
2009-02-03 06:32:00,1.423,1.4232,1.4227,1.4232,93200000.0
2009-02-03 06:33:00,1.42335,1.42385,1.42335,1.4237,203600000.0
2009-02-03 06:34:00,1.42375,1.4248,1.42365,1.4245,287200000.0
2009-02-03 06:35:00,1.4245,1.4245,1.42425,1.42425,72000000.0
2009-02-03 06:36:00,1.42425,1.42435,1.4242,1.42435,65000000.0
2009-02-03 06:37:00,1.4243,1.42432,1.42405,1.42422,232400000.0
2009-02-03 06:38:00,1.42425,1.42485,1.42415,1.42425,135400000.0
2009-02-03 06:39:00,1.42425,1.4245,1.4233,1.4242,318000000.0
2009-02-03 06:40:00,1.4241,1.4244,1.4235,1.42415,92200000.0
2009-02-03 06:41:00,1.42415,1.42415,1.42415,1.42415,4800000.0
2009-02-03 06:42:00,1.42415,1.4242,1.42415,1.42415,39400000.0
2009-02-03 06:43:00,1.42435,1.4245,1.42385,1.4241,175200000.0
2009-02-03 06:44:00,1.4239,1.4239,1.4239,1.4239,4800000.0
2009-02-03 06:45:00,1.4239,1.4241,1.42385,1.4241,47000000.0
2009-02-03 06:46:00,1.4241,1.4242,1.42405,1.4241,57600000.0
2009-02-03 06:47:00,1.4241,1.4241,1.4241,1.4241,8000000.0
2009-02-03 06:48:00,1.4241,1.4241,1.42405,1.4241,124600000.0
2009-02-03 06:49:00,1.42385,1.42395,1.42375,1.42395,146300000.0
2009-02-03 06:50:00,1.42395,1.42395,1.42385,1.42385,33200000.0
2009-02-03 06:51:00,1.42385,1.4241,1.42385,1.4239,235800000.0
2009-02-03 06:52:00,1.4239,1.42405,1.423,1.4234,101300000.0
2009-02-03 06:53:00,1.4234,1.4234,1.42335,1.42335,5800000.0
2009-02-03 06:54:00,1.42335,1.42345,1.42305,1.42345,48800000.0
2009-02-03 06:55:00,1.4233,1.4233,1.4233,1.4233,9600000.0
2009-02-03 06:56:00,1.4233,1.42345,1.4233,1.4233,70200000.0
2009-02-03 06:57:00,1.4233,1.4233,1.4233,1.4233,57600000.0
2009-02-03 06:58:00,1.4233,1.4235,1.4233,1.4235,68800000.0
2009-02-03 06:59:00,1.42345,1.42345,1.42345,1.42345,1600000.0
2009-02-03 07:00:00,1.42345,1.42375,1.42345,1.42365,76000000.0
2009-02-03 07:01:00,1.4236,1.42365,1.4236,1.4236,61600000.0
2009-02-03 07:02:00,1.42365,1.42365,1.42365,1.42365,6400000.0
2009-02-03 07:03:00,1.42365,1.42365,1.4235,1.4235,26400000.0
2009-02-03 07:04:00,1.4236,1.4236,1.42315,1.42345,121600000.0
2009-02-03 07:05:00,1.4234,1.42345,1.4232,1.4232,105000000.0
2009-02-03 07:06:00,1.42325,1.42325,1.4232,1.4232,15000000.0
2009-02-03 07:07:00,1.4232,1.4235,1.4232,1.4233,42400000.0
2009-02-03 07:08:00,1.42335,1.42335,1.42325,1.42325,17000000.0
2009-02-03 07:09:00,1.4232,1.4232,1.42295,1.4231,48200000.0
2009-02-03 07:10:00,1.4231,1.42325,1.42295,1.42305,57800000.0
2009-02-03 07:11:00,1.42305,1.4237,1.42305,1.42365,57600000.0
2009-02-03 07:12:00,1.4237,1.42395,1.4236,1.4236,18000000.0
2009-02-03 07:13:00,1.42365,1.42385,1.4235,1.42385,143000000.0
2009-02-03 07:14:00,1.4238,1.42425,1.42375,1.42395,68200000.0
2009-02-03 07:15:00,1.4238,1.42395,1.42355,1.42375,96000000.0
2009-02-03 07:16:00,1.4238,1.4241,1.4238,1.4241,28000000.0
2009-02-03 07:17:00,1.4241,1.42435,1.42385,1.42435,99000000.0
2009-02-03 07:18:00,1.4243,1.4244,1.42385,1.42405,90800000.0
2009-02-03 07:19:00,1.42405,1.4241,1.4238,1.4241,67000000.0
2009-02-03 07:20:00,1.4241,1.42415,1.4241,1.42415,21200000.0
2009-02-03 07:21:00,1.4241,1.4241,1.4241,1.4241,3000000.0
2009-02-03 07:22:00,1.42378,1.42402,1.42368,1.42378,310400000.0
2009-02-03 07:23:00,1.424,1.42415,1.424,1.42415,24200000.0
2009-02-03 07:24:00,1.42405,1.42415,1.4238,1.42415,42400000.0
2009-02-03 07:25:00,1.42405,1.42405,1.42395,1.42395,9800000.0
2009-02-03 07:26:00,1.4239,1.4239,1.42375,1.4238,25200000.0
2009-02-03 07:27:00,1.4238,1.42385,1.4229,1.423,83600000.0
2009-02-03 07:28:00,1.4229,1.4229,1.4217,1.4219,147800000.0
2009-02-03 07:29:00,1.4219,1.42235,1.4219,1.42225,20200000.0
2009-02-03 07:30:00,1.42215,1.4226,1.42215,1.4226,73400000.0
2009-02-03 07:31:00,1.4226,1.42275,1.42255,1.42255,35200000.0
2009-02-03 07:32:00,1.42255,1.42255,1.42095,1.4212,323100000.0
2009-02-03 07:33:00,1.4212,1.4212,1.42025,1.42025,141100000.0
2009-02-03 07:34:00,1.42025,1.42035,1.41955,1.41955,105400000.0
2009-02-03 07:35:00,1.41975,1.42015,1.41955,1.41985,145200000.0
2009-02-03 07:36:00,1.41985,1.4205,1.41985,1.42015,145000000.0
2009-02-03 07:37:00,1.42015,1.42015,1.42015,1.42015,22600000.0
2009-02-03 07:38:00,1.42015,1.4204,1.42015,1.42025,84000000.0
2009-02-03 07:39:00,1.42025,1.42025,1.4195,1.4196,164300000.0
2009-02-03 07:40:00,1.41975,1.41975,1.4195,1.4195,145200000.0
2009-02-03 07:41:00,1.4195,1.41975,1.41925,1.4195,285000000.0
2009-02-03 07:42:00,1.4195,1.4205,1.4195,1.4205,119600000.0
2009-02-03 07:43:00,1.42045,1.4208,1.42045,1.4208,59600000.0
2009-02-03 07:44:00,1.4207,1.4208,1.4205,1.42065,103600000.0
2009-02-03 07:45:00,1.4206,1.4207,1.42035,1.42045,50400000.0
2009-02-03 07:46:00,1.42045,1.42045,1.41985,1.41985,106000000.0
2009-02-03 07:47:00,1.41985,1.41995,1.4195,1.41995,43200000.0
2009-02-03 07:48:00,1.41995,1.42015,1.41945,1.41945,82400000.0
2009-02-03 07:49:00,1.4196,1.4198,1.4196,1.4198,76000000.0
2009-02-03 07:50:00,1.4198,1.41995,1.41975,1.41985,172400000.0
2009-02-03 07:51:00,1.41985,1.4205,1.41965,1.41965,130500000.0
2009-02-03 07:52:00,1.41965,1.41965,1.41945,1.4195,79400000.0
2009-02-03 07:53:00,1.4195,1.41975,1.41915,1.41915,62400000.0
2009-02-03 07:54:00,1.4191,1.4191,1.41875,1.4188,194800000.0
2009-02-03 07:55:00,1.41875,1.4188,1.4181,1.41825,286000000.0
2009-02-03 07:56:00,1.41825,1.4183,1.4173,1.4175,494200000.0
2009-02-03 07:57:00,1.4175,1.4188,1.4175,1.41855,141800000.0
2009-02-03 07:58:00,1.4186,1.4187,1.4184,1.4185,33200000.0
2009-02-03 07:59:00,1.4185,1.4191,1.4185,1.4189,28600000.0
2009-02-03 08:00:00,1.4189,1.41925,1.4188,1.4188,46800000.0
2009-02-03 08:01:00,1.4188,1.41885,1.4188,1.41885,3200000.0
2009-02-03 08:02:00,1.4189,1.4194,1.4189,1.41905,81600000.0
2009-02-03 08:03:00,1.41905,1.4202,1.41895,1.4202,189600000.0
2009-02-03 08:04:00,1.4202,1.42045,1.4202,1.42035,16600000.0
2009-02-03 08:05:00,1.42035,1.42035,1.41975,1.41975,27600000.0
2009-02-03 08:06:00,1.41985,1.42005,1.41985,1.42005,24200000.0
2009-02-03 08:07:00,1.42005,1.42005,1.42,1.42,12400000.0
2009-02-03 08:08:00,1.42,1.4201,1.42,1.4201,13200000.0
2009-02-03 08:09:00,1.4201,1.4203,1.4201,1.4203,10600000.0
2009-02-03 08:10:00,1.42035,1.42035,1.4199,1.4199,224600000.0
2009-02-03 08:11:00,1.42,1.4202,1.4199,1.4202,119200000.0
2009-02-03 08:12:00,1.4202,1.42025,1.42015,1.42015,12600000.0
2009-02-03 08:13:00,1.42015,1.4203,1.42005,1.42015,49200000.0
2009-02-03 08:14:00,1.4201,1.42025,1.41995,1.4202,64200000.0
2009-02-03 08:15:00,1.4202,1.4202,1.42005,1.42005,17600000.0
2009-02-03 08:16:00,1.42005,1.42005,1.41985,1.41985,39200000.0
2009-02-03 08:17:00,1.41985,1.41985,1.41985,1.41985,6000000.0
2009-02-03 08:18:00,1.41985,1.41985,1.41985,1.41985,3000000.0
2009-02-03 08:19:00,1.41995,1.42,1.4198,1.4198,12800000.0
2009-02-03 08:20:00,1.4199,1.42,1.41985,1.41985,17600000.0
2009-02-03 08:21:00,1.4199,1.41995,1.41985,1.41985,9600000.0
2009-02-03 08:22:00,1.41985,1.41985,1.41985,1.41985,1400000.0
2009-02-03 08:23:00,1.41975,1.41975,1.4197,1.41975,11600000.0
2009-02-03 08:24:00,1.41975,1.41975,1.41975,1.41975,19400000.0
2009-02-03 08:25:00,1.41975,1.41975,1.4197,1.4197,18000000.0
2009-02-03 08:26:00,1.41975,1.4199,1.41965,1.41985,46400000.0
2009-02-03 08:27:00,1.41975,1.41975,1.41965,1.41965,17800000.0
2009-02-03 08:28:00,1.41965,1.41985,1.41965,1.41975,9400000.0
2009-02-03 08:29:00,1.41975,1.4198,1.41965,1.41975,9000000.0
2009-02-03 08:30:00,1.41975,1.42005,1.41875,1.41875,102200000.0
2009-02-03 08:31:00,1.41875,1.41875,1.4184,1.4184,155200000.0
2009-02-03 08:32:00,1.41845,1.4186,1.4184,1.4186,18000000.0
2009-02-03 08:33:00,1.4186,1.4193,1.4185,1.41925,119200000.0
2009-02-03 08:34:00,1.41925,1.41925,1.4184,1.41875,41400000.0
2009-02-03 08:35:00,1.41875,1.41875,1.4183,1.41855,46400000.0
2009-02-03 08:36:00,1.41865,1.4188,1.41865,1.4187,12800000.0
2009-02-03 08:37:00,1.4188,1.419,1.4187,1.4188,57400000.0
2009-02-03 08:38:00,1.4188,1.41955,1.41845,1.41845,146000000.0
2009-02-03 08:39:00,1.4184,1.41855,1.41685,1.41695,123000000.0
2009-02-03 08:40:00,1.41695,1.4176,1.41685,1.4176,174400000.0
2009-02-03 08:41:00,1.4176,1.41895,1.41755,1.41855,239000000.0
2009-02-03 08:42:00,1.4186,1.4191,1.41825,1.4191,77200000.0
2009-02-03 08:43:00,1.419,1.4191,1.4182,1.41865,94600000.0
2009-02-03 08:44:00,1.4187,1.4191,1.41835,1.4189,98400000.0
2009-02-03 08:45:00,1.419,1.419,1.41865,1.4188,149400000.0
2009-02-03 08:46:00,1.4188,1.4189,1.41865,1.4188,52200000.0
2009-02-03 08:47:00,1.4189,1.4192,1.41865,1.4188,88200000.0
2009-02-03 08:48:00,1.41895,1.419,1.4188,1.4188,50600000.0
2009-02-03 08:49:00,1.4188,1.4188,1.4187,1.4187,37600000.0
2009-02-03 08:50:00,1.4187,1.4188,1.4174,1.4175,236200000.0
2009-02-03 08:51:00,1.41765,1.4186,1.41765,1.4185,143200000.0
2009-02-03 08:52:00,1.41855,1.41855,1.41845,1.4185,188200000.0
2009-02-03 08:53:00,1.4185,1.4185,1.41715,1.4173,123800000.0
2009-02-03 08:54:00,1.41735,1.4181,1.41725,1.41775,249200000.0
2009-02-03 08:55:00,1.41795,1.4189,1.41795,1.4189,64200000.0
2009-02-03 08:56:00,1.4189,1.41905,1.41765,1.41765,116400000.0
2009-02-03 08:57:00,1.41765,1.41815,1.41755,1.41785,160600000.0
2009-02-03 08:58:00,1.41805,1.41805,1.41785,1.41805,92800000.0
2009-02-03 08:59:00,1.41805,1.41805,1.41715,1.41755,101200000.0
2009-02-03 09:00:00,1.41765,1.41775,1.4169,1.4176,132400000.0
2009-02-03 09:01:00,1.4176,1.41775,1.41735,1.41775,53400000.0
2009-02-03 09:02:00,1.41775,1.4186,1.4176,1.4183,206600000.0
2009-02-03 09:03:00,1.4184,1.4187,1.41835,1.41845,47800000.0
2009-02-03 09:04:00,1.4185,1.4187,1.417,1.4171,147800000.0
2009-02-03 09:05:00,1.4171,1.41785,1.4171,1.4174,86000000.0
2009-02-03 09:06:00,1.41755,1.41795,1.4173,1.4177,96000000.0
2009-02-03 09:07:00,1.4177,1.4179,1.41765,1.4179,46400000.0
2009-02-03 09:08:00,1.418,1.4186,1.418,1.4186,63800000.0
2009-02-03 09:09:00,1.4186,1.4196,1.4182,1.4196,97600000.0
2009-02-03 09:10:00,1.4197,1.42015,1.4192,1.4201,207800000.0
2009-02-03 09:11:00,1.4201,1.4209,1.41985,1.42065,233600000.0
2009-02-03 09:12:00,1.42065,1.42065,1.4194,1.41965,263799999.0
2009-02-03 09:13:00,1.4197,1.42,1.4193,1.4193,115800000.0
2009-02-03 09:14:00,1.4193,1.4193,1.4188,1.4191,142600000.0
2009-02-03 09:15:00,1.4192,1.4193,1.4191,1.41925,56800000.0
2009-02-03 09:16:00,1.4193,1.41955,1.41915,1.4192,72400000.0
2009-02-03 09:17:00,1.41925,1.41945,1.41915,1.41915,129800000.0
2009-02-03 09:18:00,1.41915,1.41915,1.41745,1.41795,141600000.0
2009-02-03 09:19:00,1.41795,1.41835,1.4178,1.41805,268400000.0
2009-02-03 09:20:00,1.41805,1.41855,1.41785,1.41835,298500000.0
2009-02-03 09:21:00,1.41835,1.4186,1.41835,1.4186,46800000.0
2009-02-03 09:22:00,1.4186,1.41895,1.4184,1.41895,147800000.0
2009-02-03 09:23:00,1.419,1.4192,1.4187,1.4187,89800000.0
2009-02-03 09:24:00,1.41875,1.4188,1.4186,1.4186,13000000.0
2009-02-03 09:25:00,1.4186,1.4188,1.41835,1.4184,111200000.0
2009-02-03 09:26:00,1.4184,1.4193,1.41835,1.41835,203900000.0
2009-02-03 09:27:00,1.4183,1.4185,1.4183,1.41835,55600000.0
2009-02-03 09:28:00,1.41835,1.41875,1.41835,1.4186,115000000.0
2009-02-03 09:29:00,1.4187,1.4188,1.4186,1.4188,91000000.0
2009-02-03 09:30:00,1.4188,1.41885,1.4181,1.4182,45600000.0
2009-02-03 09:31:00,1.41825,1.41825,1.4176,1.4176,42000000.0
2009-02-03 09:32:00,1.4177,1.41875,1.4177,1.41875,159800000.0
2009-02-03 09:33:00,1.41865,1.4188,1.41825,1.4187,104600000.0
2009-02-03 09:34:00,1.4187,1.42015,1.41865,1.42015,113600000.0
2009-02-03 09:35:00,1.4202,1.42025,1.42005,1.4201,104600000.0
2009-02-03 09:36:00,1.42015,1.4204,1.41995,1.42035,172800000.0
2009-02-03 09:37:00,1.42035,1.42035,1.4201,1.4202,169400000.0
2009-02-03 09:38:00,1.42015,1.4203,1.41965,1.41965,116200000.0
2009-02-03 09:39:00,1.41965,1.41985,1.419,1.4192,203800000.0
2009-02-03 09:40:00,1.4192,1.41975,1.4192,1.41965,159400000.0
2009-02-03 09:41:00,1.4197,1.42025,1.41965,1.42015,164400000.0
2009-02-03 09:42:00,1.42,1.42015,1.41995,1.42005,93400000.0
2009-02-03 09:43:00,1.4201,1.4201,1.4199,1.4199,36400000.0
2009-02-03 09:44:00,1.41995,1.42025,1.41985,1.4202,58800000.0
2009-02-03 09:45:00,1.42025,1.4215,1.42025,1.4215,95200000.0
2009-02-03 09:46:00,1.42165,1.42365,1.42165,1.42345,257600000.0
2009-02-03 09:47:00,1.4234,1.4234,1.4227,1.4231,225880000.0
2009-02-03 09:48:00,1.423,1.423,1.42225,1.4228,164700000.0
2009-02-03 09:49:00,1.4229,1.4233,1.42265,1.4233,170000000.0
2009-02-03 09:50:00,1.4233,1.42455,1.4232,1.42445,176400000.0
2009-02-03 09:51:00,1.42445,1.42455,1.42435,1.42435,214600001.0
2009-02-03 09:52:00,1.42435,1.4244,1.42395,1.42395,237400000.0
2009-02-03 09:53:00,1.4238,1.42425,1.4238,1.42415,168800000.0
2009-02-03 09:54:00,1.42415,1.4246,1.42395,1.4246,308400000.0
2009-02-03 09:55:00,1.4246,1.42535,1.4246,1.42525,264399999.0
2009-02-03 09:56:00,1.42525,1.42585,1.42525,1.42575,283600000.0
2009-02-03 09:57:00,1.42575,1.4259,1.42555,1.4259,218600000.0
2009-02-03 09:58:00,1.42585,1.42585,1.42495,1.425,265200000.0
2009-02-03 09:59:00,1.425,1.42535,1.4245,1.42485,249200000.0
2009-02-03 10:00:00,1.4249,1.4249,1.42435,1.4246,168200000.0
2009-02-03 10:01:00,1.4246,1.4248,1.4236,1.42365,303800000.0
2009-02-03 10:02:00,1.42345,1.42385,1.42345,1.4235,225400000.0
2009-02-03 10:03:00,1.4235,1.4239,1.4235,1.4239,527000002.0
2009-02-03 10:04:00,1.4239,1.4239,1.42355,1.42375,190799999.0
2009-02-03 10:05:00,1.42375,1.42395,1.4236,1.42385,151200000.0
2009-02-03 10:06:00,1.42385,1.4267,1.42385,1.4263,356200000.0
2009-02-03 10:07:00,1.42625,1.42655,1.42575,1.42575,386200000.0
2009-02-03 10:08:00,1.4256,1.4257,1.42485,1.4249,320600000.0
2009-02-03 10:09:00,1.4249,1.42535,1.4249,1.42535,224000000.0
2009-02-03 10:10:00,1.42545,1.4256,1.4252,1.4255,401600000.0
2009-02-03 10:11:00,1.4254,1.42675,1.4253,1.42675,258100000.0
2009-02-03 10:12:00,1.42665,1.42715,1.42655,1.427,267000000.0
2009-02-03 10:13:00,1.4271,1.42715,1.4268,1.4269,260600000.0
2009-02-03 10:14:00,1.427,1.427,1.4265,1.42655,206400000.0
2009-02-03 10:15:00,1.42655,1.42685,1.4264,1.42645,226400000.0
2009-02-03 10:16:00,1.42655,1.42655,1.42625,1.4264,164800000.0
2009-02-03 10:17:00,1.4264,1.42645,1.42625,1.42625,66000000.0
2009-02-03 10:18:00,1.42625,1.4265,1.4258,1.4258,295200000.0
2009-02-03 10:19:00,1.42595,1.42605,1.42575,1.42575,226600001.0
2009-02-03 10:20:00,1.42575,1.42575,1.42465,1.42485,243400000.0
2009-02-03 10:21:00,1.42475,1.4249,1.42365,1.42395,287600002.0
2009-02-03 10:22:00,1.42395,1.42445,1.4238,1.42405,331399999.0
2009-02-03 10:23:00,1.42405,1.42565,1.4239,1.42505,383400000.0
2009-02-03 10:24:00,1.4249,1.4253,1.4248,1.42505,315800000.0
2009-02-03 10:25:00,1.42505,1.42505,1.42485,1.42495,114300000.0
2009-02-03 10:26:00,1.42495,1.4251,1.42465,1.4247,135600000.0
2009-02-03 10:27:00,1.42475,1.4249,1.42465,1.4248,360200004.0
2009-02-03 10:28:00,1.4247,1.4252,1.4247,1.42495,184600000.0
2009-02-03 10:29:00,1.42485,1.4252,1.42475,1.42515,255000000.0
2009-02-03 10:30:00,1.42515,1.42535,1.42495,1.4253,181200000.0
2009-02-03 10:31:00,1.4253,1.4253,1.425,1.425,78200000.0
2009-02-03 10:32:00,1.425,1.4251,1.4246,1.4246,183300000.0
2009-02-03 10:33:00,1.4246,1.42485,1.42455,1.42475,310400000.0
2009-02-03 10:34:00,1.42475,1.42545,1.4246,1.4253,322200000.0
2009-02-03 10:35:00,1.4253,1.4257,1.4249,1.4251,350900000.0
2009-02-03 10:36:00,1.4253,1.4254,1.4252,1.42535,88200000.0
2009-02-03 10:37:00,1.42535,1.4259,1.4253,1.42585,257800000.0
2009-02-03 10:38:00,1.42585,1.426,1.42575,1.42585,147600000.0
2009-02-03 10:39:00,1.42585,1.4267,1.42585,1.42655,414900000.0
2009-02-03 10:40:00,1.4265,1.42685,1.42595,1.42615,489600000.0
2009-02-03 10:41:00,1.42615,1.4263,1.4253,1.42565,343000000.0
2009-02-03 10:42:00,1.4257,1.4267,1.4257,1.4265,414999999.0
2009-02-03 10:43:00,1.4264,1.4265,1.42625,1.42645,336400000.0
2009-02-03 10:44:00,1.42645,1.4265,1.42605,1.4263,258000000.0
2009-02-03 10:45:00,1.4263,1.42655,1.4263,1.42655,338400000.0
2009-02-03 10:46:00,1.42655,1.4268,1.42655,1.4266,162000000.0
2009-02-03 10:47:00,1.42655,1.42675,1.42645,1.4267,185800000.0
2009-02-03 10:48:00,1.42675,1.42675,1.4256,1.42635,276400000.0
2009-02-03 10:49:00,1.42635,1.42655,1.4258,1.4265,220400001.0
2009-02-03 10:50:00,1.4265,1.4265,1.42535,1.42535,262600000.0
2009-02-03 10:51:00,1.42565,1.42565,1.4244,1.42465,221400000.0
2009-02-03 10:52:00,1.42465,1.42485,1.42415,1.4243,319000000.0
2009-02-03 10:53:00,1.4243,1.42445,1.42395,1.4242,219800000.0
2009-02-03 10:54:00,1.4242,1.4242,1.42265,1.4229,486999999.0
2009-02-03 10:55:00,1.4228,1.42375,1.4228,1.42365,424699998.0
2009-02-03 10:56:00,1.42365,1.4242,1.42365,1.4242,597200000.0
2009-02-03 10:57:00,1.4242,1.42435,1.42395,1.42435,396999999.0
2009-02-03 10:58:00,1.42425,1.4246,1.42415,1.4246,439200000.0
2009-02-03 10:59:00,1.4246,1.4252,1.4246,1.4248,245800000.0
2009-02-03 11:00:00,1.4248,1.4252,1.4248,1.42495,336200000.0
2009-02-03 11:01:00,1.42495,1.425,1.4243,1.4243,343000000.0
2009-02-03 11:02:00,1.4243,1.4244,1.42405,1.42405,138800000.0
2009-02-03 11:03:00,1.42405,1.4244,1.424,1.4242,251400000.0
2009-02-03 11:04:00,1.4242,1.42425,1.42415,1.42425,282200003.0
2009-02-03 11:05:00,1.42425,1.4243,1.42405,1.42425,279600002.0
2009-02-03 11:06:00,1.42425,1.42425,1.42405,1.42405,132000000.0
2009-02-03 11:07:00,1.42405,1.42415,1.42405,1.42415,97680000.0
2009-02-03 11:08:00,1.4241,1.4242,1.42325,1.4233,289300000.0
2009-02-03 11:09:00,1.42325,1.42335,1.4231,1.4231,167200000.0
2009-02-03 11:10:00,1.4232,1.4232,1.42195,1.422,248000000.0
2009-02-03 11:11:00,1.4218,1.4228,1.42155,1.4222,438500000.0
2009-02-03 11:12:00,1.4222,1.42235,1.42205,1.4223,290000000.0
2009-02-03 11:13:00,1.42225,1.42265,1.42225,1.42225,350200000.0
2009-02-03 11:14:00,1.42225,1.4223,1.42165,1.42175,326300002.0
2009-02-03 11:15:00,1.42175,1.42205,1.42165,1.4217,236600000.0
2009-02-03 11:16:00,1.4217,1.42205,1.42135,1.422,523599999.0
2009-02-03 11:17:00,1.4221,1.42255,1.42195,1.4224,515099999.0
2009-02-03 11:18:00,1.4224,1.42315,1.4224,1.4231,244800000.0
2009-02-03 11:19:00,1.4231,1.4234,1.4231,1.42335,157600000.0
2009-02-03 11:20:00,1.42335,1.42385,1.4231,1.42385,152800000.0
2009-02-03 11:21:00,1.42375,1.4238,1.4231,1.4232,182800000.0
2009-02-03 11:22:00,1.4232,1.42385,1.42315,1.42385,124400000.0
2009-02-03 11:23:00,1.4237,1.42375,1.4226,1.42265,278999999.0
2009-02-03 11:24:00,1.42265,1.42265,1.42215,1.42215,251600000.0
2009-02-03 11:25:00,1.42225,1.42225,1.42175,1.42185,321200000.0
2009-02-03 11:26:00,1.42175,1.42185,1.421,1.42105,323089996.0
2009-02-03 11:27:00,1.42105,1.42175,1.421,1.42145,300200000.0
2009-02-03 11:28:00,1.42145,1.42195,1.42135,1.4217,334200000.0
2009-02-03 11:29:00,1.4218,1.42215,1.4218,1.42205,195400000.0
2009-02-03 11:30:00,1.42205,1.42255,1.42205,1.42255,214200000.0
2009-02-03 11:31:00,1.42255,1.42275,1.42185,1.42185,103700000.0
2009-02-03 11:32:00,1.42185,1.42235,1.42175,1.42215,471200000.0
2009-02-03 11:33:00,1.42215,1.42215,1.4211,1.4211,561600000.0
2009-02-03 11:34:00,1.42115,1.42115,1.42025,1.42065,352900000.0
2009-02-03 11:35:00,1.42065,1.4207,1.42055,1.42065,57400000.0
2009-02-03 11:36:00,1.42065,1.42065,1.4202,1.4204,352100000.0
2009-02-03 11:37:00,1.4204,1.4204,1.41995,1.41995,180200000.0
2009-02-03 11:38:00,1.42015,1.42015,1.4198,1.41985,194000000.0
2009-02-03 11:39:00,1.41985,1.42035,1.41975,1.42025,198944998.0
2009-02-03 11:40:00,1.42025,1.42145,1.42025,1.42145,271600000.0
2009-02-03 11:41:00,1.42135,1.42135,1.42095,1.421,321500000.0
2009-02-03 11:42:00,1.42115,1.42125,1.4208,1.4212,393800000.0
2009-02-03 11:43:00,1.4212,1.4222,1.42105,1.42205,377200000.0
2009-02-03 11:44:00,1.42205,1.42215,1.42185,1.42205,389179992.0
2009-02-03 11:45:00,1.42215,1.4227,1.422,1.4221,223800000.0
2009-02-03 11:46:00,1.4221,1.42225,1.42155,1.42155,249400000.0
2009-02-03 11:47:00,1.42155,1.42185,1.42145,1.42185,98800000.0
2009-02-03 11:48:00,1.4218,1.42225,1.4218,1.42215,157200000.0
2009-02-03 11:49:00,1.42215,1.4228,1.422,1.4228,278200000.0
2009-02-03 11:50:00,1.4228,1.4228,1.4218,1.42185,388400000.0
2009-02-03 11:51:00,1.42185,1.42215,1.4214,1.42155,479200000.0
2009-02-03 11:52:00,1.4215,1.42175,1.4213,1.4213,440389996.0
2009-02-03 11:53:00,1.4213,1.42135,1.4206,1.4206,359200000.0
2009-02-03 11:54:00,1.4206,1.4208,1.4204,1.4205,306000000.0
2009-02-03 11:55:00,1.4206,1.42145,1.42055,1.4206,272300000.0
2009-02-03 11:56:00,1.42055,1.4208,1.42055,1.42065,118000000.0
2009-02-03 11:57:00,1.4205,1.4211,1.42025,1.42095,346600000.0
2009-02-03 11:58:00,1.42095,1.4213,1.42085,1.4211,206900000.0
2009-02-03 11:59:00,1.4211,1.4211,1.4206,1.4208,183000000.0
2009-02-03 12:00:00,1.4208,1.4209,1.4205,1.4208,222600000.0
2009-02-03 12:01:00,1.4209,1.42135,1.42085,1.4211,208600000.0
2009-02-03 12:02:00,1.4211,1.42135,1.42035,1.42055,217200000.0
2009-02-03 12:03:00,1.42055,1.4206,1.4191,1.4192,595399999.0
2009-02-03 12:04:00,1.4193,1.41935,1.4185,1.41865,342800000.0
2009-02-03 12:05:00,1.41855,1.4188,1.41845,1.4188,293700000.0
2009-02-03 12:06:00,1.41885,1.41885,1.41695,1.4171,409900000.0
2009-02-03 12:07:00,1.4171,1.4176,1.41705,1.41745,456600000.0
2009-02-03 12:08:00,1.41745,1.41765,1.4171,1.4172,364600000.0
2009-02-03 12:09:00,1.4172,1.4176,1.4171,1.41755,197000000.0
2009-02-03 12:10:00,1.41755,1.4177,1.4165,1.4166,223004982.0
2009-02-03 12:11:00,1.4166,1.4167,1.41535,1.4167,446500000.0
2009-02-03 12:12:00,1.4167,1.41765,1.41665,1.41735,332244998.0
2009-02-03 12:13:00,1.4173,1.41775,1.41705,1.41775,242289996.0
2009-02-03 12:14:00,1.41775,1.41775,1.41605,1.4165,313400000.0
2009-02-03 12:15:00,1.4165,1.41735,1.4165,1.41705,295600000.0
2009-02-03 12:16:00,1.4172,1.41785,1.41715,1.41775,169200000.0
2009-02-03 12:17:00,1.4177,1.41805,1.41725,1.41755,249000000.0
2009-02-03 12:18:00,1.4176,1.4178,1.41695,1.4173,216200000.0
2009-02-03 12:19:00,1.4173,1.41765,1.41725,1.4174,166600000.0
2009-02-03 12:20:00,1.4174,1.41765,1.4174,1.41755,218200000.0
2009-02-03 12:21:00,1.4175,1.41805,1.4175,1.41785,418000000.0
2009-02-03 12:22:00,1.41785,1.41785,1.4172,1.41765,250000000.0
2009-02-03 12:23:00,1.41765,1.41785,1.41755,1.41775,274600000.0
2009-02-03 12:24:00,1.41775,1.41795,1.41755,1.41765,271600000.0
2009-02-03 12:25:00,1.41765,1.41765,1.41735,1.41755,302800000.0
2009-02-03 12:26:00,1.4175,1.41765,1.41615,1.41665,326100000.0
2009-02-03 12:27:00,1.4166,1.4178,1.4166,1.4176,438600000.0
2009-02-03 12:28:00,1.4176,1.41815,1.4172,1.41795,508399999.0
2009-02-03 12:29:00,1.41795,1.41805,1.41705,1.41745,351000000.0
2009-02-03 12:30:00,1.41745,1.41765,1.4172,1.41735,322000000.0
2009-02-03 12:31:00,1.41735,1.41805,1.41735,1.41805,339000000.0
2009-02-03 12:32:00,1.4181,1.41825,1.41695,1.41715,344400000.0
2009-02-03 12:33:00,1.4171,1.4173,1.41645,1.4168,274600000.0
2009-02-03 12:34:00,1.4168,1.41755,1.41665,1.41755,277400000.0
2009-02-03 12:35:00,1.41755,1.41775,1.4175,1.41765,155000000.0
2009-02-03 12:36:00,1.4176,1.41775,1.4175,1.41755,161000000.0
2009-02-03 12:37:00,1.4175,1.4176,1.4174,1.4175,100400000.0
2009-02-03 12:38:00,1.41745,1.41775,1.4173,1.41735,171200000.0
2009-02-03 12:39:00,1.41735,1.41785,1.41735,1.4177,188400000.0
2009-02-03 12:40:00,1.41775,1.41785,1.41755,1.41775,95000000.0
2009-02-03 12:41:00,1.4177,1.4181,1.41765,1.41805,131700000.0
2009-02-03 12:42:00,1.4181,1.41835,1.41795,1.41795,247000000.0
2009-02-03 12:43:00,1.418,1.41945,1.418,1.41925,354900000.0
2009-02-03 12:44:00,1.4193,1.41975,1.4191,1.4192,247800001.0
2009-02-03 12:45:00,1.4192,1.41935,1.41895,1.41935,289399999.0
2009-02-03 12:46:00,1.41935,1.4204,1.41895,1.41995,603400000.0
2009-02-03 12:47:00,1.4201,1.42035,1.41935,1.41975,516199999.0
2009-02-03 12:48:00,1.41975,1.42015,1.4195,1.4199,302200000.0
2009-02-03 12:49:00,1.42005,1.4201,1.4189,1.4195,254800000.0
2009-02-03 12:50:00,1.4195,1.42005,1.4192,1.41935,298799999.0
2009-02-03 12:51:00,1.4194,1.4195,1.41845,1.4188,382200000.0
2009-02-03 12:52:00,1.41865,1.41895,1.41825,1.4185,386100000.0
2009-02-03 12:53:00,1.4185,1.4188,1.41785,1.41785,228800000.0
2009-02-03 12:54:00,1.41795,1.4181,1.4177,1.41795,194400000.0
2009-02-03 12:55:00,1.41795,1.418,1.4179,1.41795,116000000.0
2009-02-03 12:56:00,1.41795,1.41825,1.41755,1.41805,409299999.0
2009-02-03 12:57:00,1.41805,1.41915,1.41805,1.41915,288200000.0
2009-02-03 12:58:00,1.4192,1.42105,1.41905,1.42065,295600000.0
2009-02-03 12:59:00,1.42065,1.42085,1.42065,1.42075,307400000.0
2009-02-03 13:00:00,1.42075,1.42075,1.42015,1.42025,437600000.0
2009-02-03 13:01:00,1.4203,1.42035,1.4199,1.4202,274000000.0
2009-02-03 13:02:00,1.4202,1.42085,1.42015,1.4206,298600000.0
2009-02-03 13:03:00,1.4207,1.4208,1.42025,1.42025,248300000.0
2009-02-03 13:04:00,1.42025,1.4203,1.41975,1.4199,157800000.0
2009-02-03 13:05:00,1.4198,1.42,1.41955,1.41965,330000000.0
2009-02-03 13:06:00,1.41965,1.42005,1.41955,1.41995,233200000.0
2009-02-03 13:07:00,1.41995,1.42005,1.41955,1.41975,177000000.0
2009-02-03 13:08:00,1.41975,1.41975,1.41945,1.4195,115800000.0
2009-02-03 13:09:00,1.41945,1.4196,1.41845,1.41875,159400000.0
2009-02-03 13:10:00,1.4187,1.41915,1.4186,1.41865,236200000.0
2009-02-03 13:11:00,1.41865,1.41895,1.41855,1.4188,216000000.0
2009-02-03 13:12:00,1.4188,1.41895,1.41795,1.418,334000000.0
2009-02-03 13:13:00,1.41805,1.41815,1.4176,1.41785,429099997.0
2009-02-03 13:14:00,1.41805,1.41905,1.41795,1.41905,195400000.0
2009-02-03 13:15:00,1.41905,1.42015,1.41905,1.41975,334399999.0
2009-02-03 13:16:00,1.41975,1.41995,1.41955,1.41965,173000000.0
2009-02-03 13:17:00,1.41985,1.42195,1.41975,1.4217,239600000.0
2009-02-03 13:18:00,1.4216,1.4228,1.42145,1.42235,273600000.0
2009-02-03 13:19:00,1.42235,1.4226,1.4216,1.4226,302000000.0
2009-02-03 13:20:00,1.4226,1.42385,1.4226,1.42365,315900000.0
2009-02-03 13:21:00,1.42365,1.4237,1.4228,1.42305,363400000.0
2009-02-03 13:22:00,1.42305,1.42345,1.4228,1.42335,249800000.0
2009-02-03 13:23:00,1.4233,1.42335,1.4225,1.42275,332300000.0
2009-02-03 13:24:00,1.42265,1.42275,1.42155,1.4216,319200000.0
2009-02-03 13:25:00,1.4216,1.42175,1.4213,1.42145,420300000.0
2009-02-03 13:26:00,1.42145,1.42175,1.42145,1.42175,398400000.0
2009-02-03 13:27:00,1.42175,1.4233,1.42165,1.42265,407600001.0
2009-02-03 13:28:00,1.4226,1.4226,1.4216,1.42165,200400000.0
2009-02-03 13:29:00,1.42165,1.42175,1.42125,1.42165,224400000.0
2009-02-03 13:30:00,1.42165,1.4225,1.42135,1.42155,308999999.0
2009-02-03 13:31:00,1.4216,1.4216,1.42125,1.4214,315800000.0
2009-02-03 13:32:00,1.4214,1.4214,1.421,1.4211,206500000.0
2009-02-03 13:33:00,1.42115,1.4212,1.4206,1.4206,211400000.0
2009-02-03 13:34:00,1.42065,1.42105,1.4203,1.42105,323600000.0
2009-02-03 13:35:00,1.4211,1.42135,1.42075,1.42125,171000001.0
2009-02-03 13:36:00,1.42125,1.42155,1.42105,1.42105,266800000.0
2009-02-03 13:37:00,1.4211,1.42145,1.4211,1.42145,63800000.0
2009-02-03 13:38:00,1.42145,1.4221,1.4214,1.42175,151000000.0
2009-02-03 13:39:00,1.4218,1.42195,1.42095,1.4213,196000000.0
2009-02-03 13:40:00,1.42135,1.42145,1.4213,1.42145,67200000.0
2009-02-03 13:41:00,1.4214,1.4216,1.42135,1.42135,218200000.0
2009-02-03 13:42:00,1.42135,1.42155,1.4213,1.4215,116400000.0
2009-02-03 13:43:00,1.4215,1.42175,1.42135,1.4217,192800000.0
2009-02-03 13:44:00,1.42175,1.4218,1.42045,1.4205,205600000.0
2009-02-03 13:45:00,1.4205,1.4205,1.4195,1.41975,337000000.0
2009-02-03 13:46:00,1.4197,1.42015,1.41885,1.41995,303300000.0
2009-02-03 13:47:00,1.4201,1.42095,1.4192,1.4193,321700000.0
2009-02-03 13:48:00,1.41935,1.42005,1.4191,1.41915,273400000.0
2009-02-03 13:49:00,1.4192,1.42005,1.41885,1.42,254200000.0
2009-02-03 13:50:00,1.41995,1.4209,1.41995,1.42045,224400000.0
2009-02-03 13:51:00,1.42055,1.4209,1.42055,1.4209,47200000.0
2009-02-03 13:52:00,1.4209,1.42195,1.4209,1.4218,446800000.0
2009-02-03 13:53:00,1.4218,1.4227,1.4218,1.4226,521600000.0
2009-02-03 13:54:00,1.4226,1.42325,1.4226,1.4228,242600000.0
2009-02-03 13:55:00,1.42295,1.4233,1.4227,1.4232,235000000.0
2009-02-03 13:56:00,1.4232,1.4232,1.42135,1.42185,261800000.0
2009-02-03 13:57:00,1.42205,1.42355,1.4218,1.42355,475300001.0
2009-02-03 13:58:00,1.42355,1.42355,1.4227,1.4231,144200000.0
2009-02-03 13:59:00,1.42295,1.42455,1.4229,1.4244,204200000.0
2009-02-03 14:00:00,1.42435,1.4251,1.42425,1.425,558400000.0
2009-02-03 14:01:00,1.425,1.42555,1.4249,1.42515,553800000.0
2009-02-03 14:02:00,1.42515,1.4252,1.4246,1.4246,367200000.0
2009-02-03 14:03:00,1.4246,1.42495,1.42455,1.4246,418200000.0
2009-02-03 14:04:00,1.4247,1.42565,1.4247,1.4251,279800000.0
2009-02-03 14:05:00,1.4252,1.42545,1.42475,1.4251,226500000.0
2009-02-03 14:06:00,1.4251,1.4251,1.4246,1.4247,257000000.0
2009-02-03 14:07:00,1.42475,1.42475,1.4241,1.4241,117200000.0
2009-02-03 14:08:00,1.42405,1.4242,1.42355,1.42415,395200001.0
2009-02-03 14:09:00,1.4242,1.42425,1.4232,1.4232,358800000.0
2009-02-03 14:10:00,1.4232,1.42365,1.423,1.4232,297800000.0
2009-02-03 14:11:00,1.4232,1.4233,1.4231,1.4233,130400000.0
2009-02-03 14:12:00,1.42335,1.42395,1.4232,1.42395,219000000.0
2009-02-03 14:13:00,1.42405,1.4244,1.42405,1.42415,266400000.0
2009-02-03 14:14:00,1.42415,1.42415,1.4232,1.42325,304600000.0
2009-02-03 14:15:00,1.42325,1.4248,1.42325,1.4248,268999999.0
2009-02-03 14:16:00,1.4248,1.42515,1.42415,1.42415,226600000.0
2009-02-03 14:17:00,1.4242,1.4248,1.4238,1.42435,242800000.0
2009-02-03 14:18:00,1.42435,1.4246,1.42415,1.4246,128000000.0
2009-02-03 14:19:00,1.42465,1.42545,1.4245,1.425,376000000.0
2009-02-03 14:20:00,1.425,1.4257,1.4247,1.42555,460700000.0
2009-02-03 14:21:00,1.42555,1.4257,1.42505,1.42535,359000001.0
2009-02-03 14:22:00,1.4253,1.42565,1.42465,1.4254,143700000.0
2009-02-03 14:23:00,1.42545,1.42565,1.4251,1.4251,261200000.0
2009-02-03 14:24:00,1.4251,1.42525,1.42475,1.4248,174600000.0
2009-02-03 14:25:00,1.42485,1.42485,1.42455,1.42465,345200003.0
2009-02-03 14:26:00,1.4247,1.4247,1.4241,1.42465,311600000.0
2009-02-03 14:27:00,1.42465,1.4247,1.4245,1.42465,127800000.0
2009-02-03 14:28:00,1.42465,1.4257,1.42455,1.4253,342200000.0
2009-02-03 14:29:00,1.4253,1.42625,1.4253,1.42605,498200002.0
2009-02-03 14:30:00,1.42605,1.42605,1.42575,1.42605,656999999.0
2009-02-03 14:31:00,1.42615,1.42685,1.426,1.42675,165800000.0
2009-02-03 14:32:00,1.42675,1.42685,1.42645,1.4265,232000000.0
2009-02-03 14:33:00,1.4265,1.4278,1.4265,1.42765,215600000.0
2009-02-03 14:34:00,1.42765,1.42775,1.427,1.427,266900000.0
2009-02-03 14:35:00,1.427,1.4271,1.42635,1.42675,442000000.0
2009-02-03 14:36:00,1.4268,1.4273,1.42635,1.42685,326200000.0
2009-02-03 14:37:00,1.42685,1.4276,1.42685,1.4275,190600000.0
2009-02-03 14:38:00,1.4275,1.4275,1.42695,1.42725,187600000.0
2009-02-03 14:39:00,1.4273,1.4273,1.42645,1.42665,230000000.0
2009-02-03 14:40:00,1.42665,1.42665,1.4263,1.42635,190400000.0
2009-02-03 14:41:00,1.4263,1.4263,1.4251,1.4251,266100000.0
2009-02-03 14:42:00,1.4251,1.4255,1.4242,1.42465,319600000.0
2009-02-03 14:43:00,1.4247,1.4252,1.42425,1.4248,290400000.0
2009-02-03 14:44:00,1.4248,1.425,1.42415,1.42425,229800000.0
2009-02-03 14:45:00,1.4243,1.42505,1.4243,1.4246,98800000.0
2009-02-03 14:46:00,1.42455,1.42475,1.42455,1.4247,106200000.0
2009-02-03 14:47:00,1.4247,1.4247,1.4245,1.42455,74800000.0
2009-02-03 14:48:00,1.4246,1.4246,1.42375,1.42375,184600000.0
2009-02-03 14:49:00,1.42375,1.42385,1.4234,1.42345,140800000.0
2009-02-03 14:50:00,1.4235,1.4235,1.4233,1.4233,52600000.0
2009-02-03 14:51:00,1.4233,1.4236,1.42325,1.42325,224400000.0
2009-02-03 14:52:00,1.42325,1.42345,1.42325,1.42335,270900000.0
2009-02-03 14:53:00,1.4233,1.4235,1.4233,1.42335,205800000.0
2009-02-03 14:54:00,1.42335,1.42335,1.42325,1.4233,78200000.0
2009-02-03 14:55:00,1.4233,1.42345,1.42325,1.42325,244800000.0
2009-02-03 14:56:00,1.42325,1.42325,1.4227,1.42295,228600000.0
2009-02-03 14:57:00,1.42295,1.4236,1.42265,1.4235,164600002.0
2009-02-03 14:58:00,1.4235,1.4238,1.4235,1.4238,167800000.0
2009-02-03 14:59:00,1.4234,1.4237,1.4234,1.42355,272000000.0
2009-02-03 15:00:00,1.42355,1.4236,1.42345,1.42345,332000000.0
2009-02-03 15:01:00,1.42355,1.4237,1.42315,1.4236,245000000.0
2009-02-03 15:02:00,1.4236,1.42385,1.42355,1.42365,154600000.0
2009-02-03 15:03:00,1.42365,1.4237,1.42355,1.4236,102600000.0
2009-02-03 15:04:00,1.4236,1.4236,1.42355,1.4236,36800000.0
2009-02-03 15:05:00,1.4236,1.4236,1.42305,1.42335,33800000.0
2009-02-03 15:06:00,1.42335,1.4234,1.4232,1.4232,158000000.0
2009-02-03 15:07:00,1.4233,1.42355,1.4232,1.42335,347000000.0
2009-02-03 15:08:00,1.42335,1.4234,1.4227,1.4233,280600000.0
2009-02-03 15:09:00,1.4233,1.4233,1.42305,1.4232,185000000.0
2009-02-03 15:10:00,1.42325,1.4234,1.4232,1.42335,99200000.0
2009-02-03 15:11:00,1.42335,1.42355,1.4233,1.42355,106800000.0
2009-02-03 15:12:00,1.4235,1.42385,1.42325,1.42325,289400000.0
2009-02-03 15:13:00,1.42325,1.4235,1.4231,1.4233,140800000.0
2009-02-03 15:14:00,1.42325,1.42325,1.42275,1.4231,244400001.0
2009-02-03 15:15:00,1.4229,1.42295,1.4221,1.42215,453000002.0
2009-02-03 15:16:00,1.42215,1.42225,1.42175,1.422,341800000.0
2009-02-03 15:17:00,1.422,1.42205,1.42165,1.4218,174600000.0
2009-02-03 15:18:00,1.42175,1.42205,1.42175,1.4219,195000000.0
2009-02-03 15:19:00,1.4219,1.42205,1.4216,1.42165,109600000.0
2009-02-03 15:20:00,1.42165,1.422,1.42145,1.422,206600000.0
2009-02-03 15:21:00,1.42195,1.4222,1.42195,1.42205,132200000.0
2009-02-03 15:22:00,1.42205,1.42205,1.4215,1.42185,243600000.0
2009-02-03 15:23:00,1.42185,1.42195,1.4212,1.42145,234000000.0
2009-02-03 15:24:00,1.42145,1.42145,1.4204,1.4205,432600000.0
2009-02-03 15:25:00,1.42045,1.4208,1.4204,1.4206,372600000.0
2009-02-03 15:26:00,1.4206,1.4206,1.42005,1.42015,475000000.0
2009-02-03 15:27:00,1.42015,1.4209,1.42015,1.4207,355200000.0
2009-02-03 15:28:00,1.4207,1.421,1.4193,1.41945,683600002.0
2009-02-03 15:29:00,1.41955,1.41975,1.4186,1.4197,281400000.0
2009-02-03 15:30:00,1.41965,1.41965,1.41905,1.41905,376600001.0
2009-02-03 15:31:00,1.41905,1.41975,1.41895,1.41945,421600000.0
2009-02-03 15:32:00,1.41935,1.41975,1.41935,1.41975,194800000.0
2009-02-03 15:33:00,1.41975,1.4206,1.41955,1.4205,412800000.0
2009-02-03 15:34:00,1.4206,1.42085,1.4203,1.42045,204500000.0
2009-02-03 15:35:00,1.42055,1.4214,1.42055,1.4212,509400000.0
2009-02-03 15:36:00,1.42115,1.42115,1.42035,1.42045,499199999.0
2009-02-03 15:37:00,1.4204,1.4211,1.4204,1.42105,507000000.0
2009-02-03 15:38:00,1.42105,1.4211,1.4204,1.4205,451099999.0
2009-02-03 15:39:00,1.4206,1.4206,1.42025,1.4203,225000000.0
2009-02-03 15:40:00,1.4203,1.4203,1.41985,1.4202,614000002.0
2009-02-03 15:41:00,1.4202,1.4205,1.4192,1.42025,556799999.0
2009-02-03 15:42:00,1.4202,1.42045,1.41965,1.4201,417800000.0
2009-02-03 15:43:00,1.4202,1.4206,1.42015,1.42055,510800000.0
2009-02-03 15:44:00,1.42055,1.4218,1.42045,1.4205,385200000.0
2009-02-03 15:45:00,1.42055,1.42075,1.41925,1.4193,711400000.0
2009-02-03 15:46:00,1.41945,1.4204,1.4193,1.42025,273800000.0
2009-02-03 15:47:00,1.42025,1.4215,1.4199,1.42085,581500002.0
2009-02-03 15:48:00,1.42085,1.42155,1.4207,1.4208,440200001.0
2009-02-03 15:49:00,1.42085,1.4209,1.42065,1.42085,229200000.0
2009-02-03 15:50:00,1.4209,1.42135,1.4206,1.4209,376799999.0
2009-02-03 15:51:00,1.42095,1.42125,1.4209,1.42105,247400000.0
2009-02-03 15:52:00,1.4211,1.4212,1.41995,1.42005,278500000.0
2009-02-03 15:53:00,1.4201,1.4202,1.41995,1.42005,214000000.0
2009-02-03 15:54:00,1.4201,1.4203,1.41925,1.41925,406600001.0
2009-02-03 15:55:00,1.41935,1.42,1.4191,1.4198,341400000.0
2009-02-03 15:56:00,1.4198,1.4203,1.4198,1.4203,377600000.0
2009-02-03 15:57:00,1.4203,1.4204,1.4195,1.41955,414500000.0
2009-02-03 15:58:00,1.41955,1.41955,1.4182,1.4187,714999998.0
2009-02-03 15:59:00,1.41865,1.4188,1.418,1.41825,454200001.0
2009-02-03 16:00:00,1.4184,1.41925,1.4184,1.41925,436200000.0
2009-02-03 16:01:00,1.41925,1.4208,1.4192,1.4208,358500000.0
2009-02-03 16:02:00,1.4208,1.4213,1.42035,1.4211,354500000.0
2009-02-03 16:03:00,1.42105,1.42185,1.4209,1.42185,321600000.0
2009-02-03 16:04:00,1.42185,1.42245,1.42185,1.4224,326200000.0
2009-02-03 16:05:00,1.4226,1.4238,1.4223,1.42335,260100000.0
2009-02-03 16:06:00,1.42335,1.4238,1.42325,1.42355,466899998.0
2009-02-03 16:07:00,1.42365,1.42365,1.4227,1.4228,400799999.0
2009-02-03 16:08:00,1.4228,1.4234,1.4227,1.4227,473100000.0
2009-02-03 16:09:00,1.4227,1.42275,1.42245,1.42265,171900000.0
2009-02-03 16:10:00,1.4226,1.42465,1.4226,1.42455,271200000.0
2009-02-03 16:11:00,1.42455,1.42495,1.42415,1.42445,219000000.0
2009-02-03 16:12:00,1.42445,1.42485,1.42375,1.42395,389200000.0
2009-02-03 16:13:00,1.4241,1.4256,1.42405,1.42545,486500000.0
2009-02-03 16:14:00,1.42545,1.4258,1.4251,1.42575,159000000.0
2009-02-03 16:15:00,1.4258,1.42815,1.4254,1.42805,235900000.0
2009-02-03 16:16:00,1.428,1.43185,1.428,1.43125,354500001.0
2009-02-03 16:17:00,1.43125,1.43135,1.4298,1.42985,477700000.0
2009-02-03 16:18:00,1.42985,1.4306,1.42945,1.42945,441800001.0
2009-02-03 16:19:00,1.42945,1.43035,1.4283,1.43035,398200000.0
2009-02-03 16:20:00,1.43035,1.43135,1.43015,1.431,418540001.0
2009-02-03 16:21:00,1.431,1.4315,1.43035,1.4313,406899999.0
2009-02-03 16:22:00,1.4313,1.43325,1.4311,1.43255,408800000.0
2009-02-03 16:23:00,1.43255,1.43255,1.4318,1.43215,423800000.0
2009-02-03 16:24:00,1.4322,1.4323,1.4303,1.4303,516100003.0
2009-02-03 16:25:00,1.4303,1.4327,1.4303,1.43165,441300000.0
2009-02-03 16:26:00,1.43175,1.4323,1.43165,1.4322,434500000.0
2009-02-03 16:27:00,1.43235,1.43345,1.432,1.43345,357299999.0
2009-02-03 16:28:00,1.43345,1.43465,1.43325,1.43335,626599999.0
2009-02-03 16:29:00,1.43335,1.43355,1.43285,1.4333,384600000.0
2009-02-03 16:30:00,1.43325,1.43425,1.43325,1.43375,445999999.0
2009-02-03 16:31:00,1.43375,1.43465,1.43325,1.4342,488200000.0
2009-02-03 16:32:00,1.43415,1.4346,1.43385,1.43405,341900000.0
2009-02-03 16:33:00,1.4341,1.43445,1.4336,1.4338,452500000.0
2009-02-03 16:34:00,1.43385,1.43385,1.4332,1.4332,390000000.0
2009-02-03 16:35:00,1.4333,1.43355,1.43325,1.43355,344000000.0
2009-02-03 16:36:00,1.43345,1.43355,1.43295,1.433,410200000.0
2009-02-03 16:37:00,1.433,1.43345,1.43285,1.4331,414200000.0
2009-02-03 16:38:00,1.43315,1.4332,1.4323,1.4327,339800000.0
2009-02-03 16:39:00,1.43275,1.4331,1.4326,1.43305,370000000.0
2009-02-03 16:40:00,1.43305,1.4333,1.433,1.4332,205600000.0
2009-02-03 16:41:00,1.4332,1.4334,1.43255,1.43275,470999999.0
2009-02-03 16:42:00,1.43275,1.4329,1.4322,1.4326,535600002.0
2009-02-03 16:43:00,1.43275,1.433,1.43245,1.4329,282500000.0
2009-02-03 16:44:00,1.433,1.4332,1.43225,1.43225,287600000.0
2009-02-03 16:45:00,1.43225,1.43235,1.43135,1.4318,438800000.0
2009-02-03 16:46:00,1.4317,1.43185,1.43115,1.43155,248100000.0
2009-02-03 16:47:00,1.43155,1.43185,1.43065,1.43105,299000000.0
2009-02-03 16:48:00,1.4311,1.43155,1.4305,1.43105,379200000.0
2009-02-03 16:49:00,1.431,1.4311,1.43015,1.4307,374300000.0
2009-02-03 16:50:00,1.4307,1.4312,1.4307,1.43105,256100000.0
2009-02-03 16:51:00,1.43105,1.43165,1.4302,1.43165,227400000.0
2009-02-03 16:52:00,1.4316,1.4323,1.43115,1.4316,390200000.0
2009-02-03 16:53:00,1.4316,1.43215,1.4311,1.432,364600000.0
2009-02-03 16:54:00,1.43205,1.43235,1.43155,1.4316,476200003.0
2009-02-03 16:55:00,1.4318,1.4327,1.4315,1.43195,330200000.0
2009-02-03 16:56:00,1.4321,1.43225,1.4314,1.43145,294700000.0
2009-02-03 16:57:00,1.43145,1.43145,1.43065,1.43125,440600000.0
2009-02-03 16:58:00,1.4313,1.43215,1.43075,1.43205,331800000.0
2009-02-03 16:59:00,1.43205,1.43225,1.4315,1.43155,363200000.0
2009-02-03 17:00:00,1.43155,1.43335,1.4315,1.4331,203300000.0
2009-02-03 17:01:00,1.43295,1.4334,1.4325,1.4329,215800000.0
2009-02-03 17:02:00,1.4329,1.43315,1.432,1.4324,292700000.0
2009-02-03 17:03:00,1.4325,1.43315,1.4321,1.4324,255600000.0
2009-02-03 17:04:00,1.4325,1.4326,1.43185,1.4321,351600000.0
2009-02-03 17:05:00,1.43215,1.4332,1.43215,1.43265,381000000.0
2009-02-03 17:06:00,1.43285,1.43475,1.43285,1.4346,418400000.0
2009-02-03 17:07:00,1.4346,1.4366,1.4346,1.43575,289000000.0
2009-02-03 17:08:00,1.4358,1.43655,1.43575,1.43655,285600000.0
2009-02-03 17:09:00,1.43655,1.43915,1.4365,1.43865,475700000.0
2009-02-03 17:10:00,1.4388,1.43885,1.4372,1.43775,434100000.0
2009-02-03 17:11:00,1.43775,1.4387,1.43775,1.43815,440400001.0
2009-02-03 17:12:00,1.4382,1.4386,1.43805,1.4385,399200000.0
2009-02-03 17:13:00,1.43845,1.4391,1.43815,1.4389,574800005.0
2009-02-03 17:14:00,1.4389,1.4389,1.4378,1.43795,392700001.0
2009-02-03 17:15:00,1.43785,1.438,1.4372,1.4379,337500001.0
2009-02-03 17:16:00,1.4379,1.4388,1.43785,1.43855,366250000.0
2009-02-03 17:17:00,1.43855,1.43855,1.4376,1.43795,343800000.0
2009-02-03 17:18:00,1.438,1.4383,1.4376,1.43775,298000000.0
2009-02-03 17:19:00,1.43775,1.43775,1.4366,1.43685,343800000.0
2009-02-03 17:20:00,1.4368,1.4375,1.4366,1.4372,330600000.0
2009-02-03 17:21:00,1.4372,1.43755,1.43615,1.43615,231800000.0
2009-02-03 17:22:00,1.4362,1.4372,1.436,1.4368,302400000.0
2009-02-03 17:23:00,1.4368,1.4372,1.4365,1.437,233200000.0
2009-02-03 17:24:00,1.437,1.43775,1.4364,1.4372,328800000.0
2009-02-03 17:25:00,1.4372,1.4375,1.43635,1.4375,386700000.0
2009-02-03 17:26:00,1.43735,1.43785,1.4369,1.43715,387600000.0
2009-02-03 17:27:00,1.4371,1.4373,1.43635,1.4368,346400000.0
2009-02-03 17:28:00,1.43635,1.4372,1.4361,1.43615,289700000.0
2009-02-03 17:29:00,1.43625,1.43655,1.4347,1.4347,277900000.0
2009-02-03 17:30:00,1.4347,1.43595,1.43435,1.43455,338900000.0
2009-02-03 17:31:00,1.43455,1.4347,1.43355,1.43375,359700000.0
2009-02-03 17:32:00,1.43375,1.43465,1.43375,1.43465,245400000.0
2009-02-03 17:33:00,1.43465,1.43515,1.43405,1.4344,263600000.0
2009-02-03 17:34:00,1.4344,1.43525,1.4344,1.43515,218100000.0
2009-02-03 17:35:00,1.4352,1.4357,1.4349,1.43555,196000000.0
2009-02-03 17:36:00,1.43555,1.436,1.43455,1.43475,273700000.0
2009-02-03 17:37:00,1.43485,1.4354,1.43425,1.43425,310400000.0
2009-02-03 17:38:00,1.43435,1.4348,1.4343,1.43465,167700000.0
2009-02-03 17:39:00,1.4346,1.4349,1.4345,1.43475,108700000.0
2009-02-03 17:40:00,1.43465,1.43475,1.4336,1.43455,314300000.0
2009-02-03 17:41:00,1.43455,1.43465,1.4339,1.4342,408400000.0
2009-02-03 17:42:00,1.4342,1.43455,1.43365,1.43435,306000000.0
2009-02-03 17:43:00,1.43435,1.43455,1.43415,1.4344,426700000.0
2009-02-03 17:44:00,1.4344,1.4345,1.434,1.4344,207200000.0
2009-02-03 17:45:00,1.4344,1.43485,1.43405,1.43465,191000000.0
2009-02-03 17:46:00,1.43465,1.4349,1.43425,1.43445,271800000.0
2009-02-03 17:47:00,1.43435,1.43485,1.4342,1.43475,351600000.0
2009-02-03 17:48:00,1.43475,1.4348,1.43425,1.43455,196000000.0
2009-02-03 17:49:00,1.4345,1.4346,1.434,1.43455,206800000.0
2009-02-03 17:50:00,1.43455,1.43455,1.43415,1.43435,167800000.0
2009-02-03 17:51:00,1.4343,1.43445,1.4328,1.4337,416800000.0
2009-02-03 17:52:00,1.4337,1.43415,1.4331,1.4336,456200000.0
2009-02-03 17:53:00,1.43355,1.43375,1.43295,1.43295,500200000.0
2009-02-03 17:54:00,1.43285,1.43355,1.43245,1.4329,441400000.0
2009-02-03 17:55:00,1.4329,1.43355,1.4327,1.4333,418399999.0
2009-02-03 17:56:00,1.43335,1.43375,1.4328,1.43315,253600000.0
2009-02-03 17:57:00,1.4332,1.43365,1.4332,1.43345,638399998.0
2009-02-03 17:58:00,1.43345,1.43365,1.43345,1.43365,504399995.0
2009-02-03 17:59:00,1.43385,1.43555,1.43345,1.43525,297400000.0
2009-02-03 18:00:00,1.4352,1.43565,1.4351,1.43545,540900004.0
2009-02-03 18:01:00,1.4355,1.43565,1.43505,1.43515,397400000.0
2009-02-03 18:02:00,1.43525,1.43545,1.43495,1.4351,246200000.0
2009-02-03 18:03:00,1.4352,1.4361,1.435,1.4357,302300000.0
2009-02-03 18:04:00,1.4357,1.437,1.43565,1.43685,371000000.0
2009-02-03 18:05:00,1.43675,1.43795,1.43675,1.43785,306800000.0
2009-02-03 18:06:00,1.43785,1.43805,1.4375,1.438,318899999.0
2009-02-03 18:07:00,1.438,1.43815,1.43765,1.43775,335800000.0
2009-02-03 18:08:00,1.4378,1.43815,1.43775,1.43805,309700000.0
2009-02-03 18:09:00,1.438,1.438,1.43735,1.43765,247800000.0
2009-02-03 18:10:00,1.43765,1.43785,1.4375,1.43775,249400000.0
2009-02-03 18:11:00,1.4378,1.43815,1.43755,1.43765,413800000.0
2009-02-03 18:12:00,1.43765,1.43815,1.43765,1.4378,464400000.0
2009-02-03 18:13:00,1.4378,1.43905,1.4377,1.43885,369200000.0
2009-02-03 18:14:00,1.4388,1.439,1.43815,1.43855,347680000.0
2009-02-03 18:15:00,1.4386,1.4395,1.4385,1.43875,586299999.0
2009-02-03 18:16:00,1.43875,1.43975,1.4384,1.43915,436699998.0
2009-02-03 18:17:00,1.43925,1.4401,1.43885,1.4401,318100000.0
2009-02-03 18:18:00,1.44025,1.44025,1.43965,1.43965,289800000.0
2009-02-03 18:19:00,1.43965,1.44025,1.4395,1.44005,531399997.0
2009-02-03 18:20:00,1.4402,1.44125,1.44015,1.44095,610200000.0
2009-02-03 18:21:00,1.44095,1.441,1.4407,1.4407,594800002.0
2009-02-03 18:22:00,1.4407,1.44075,1.44025,1.44035,693500001.0
2009-02-03 18:23:00,1.4404,1.44215,1.44025,1.44195,522999999.0
2009-02-03 18:24:00,1.44195,1.44215,1.4412,1.4415,470800000.0
2009-02-03 18:25:00,1.4414,1.4421,1.44075,1.44095,444000000.0
2009-02-03 18:26:00,1.44095,1.4416,1.44095,1.4412,213200000.0
2009-02-03 18:27:00,1.44115,1.4423,1.4407,1.44225,416400002.0
2009-02-03 18:28:00,1.44225,1.44445,1.44225,1.4443,566799999.0
2009-02-03 18:29:00,1.4443,1.44435,1.44305,1.4439,449499999.0
2009-02-03 18:30:00,1.4439,1.44395,1.44335,1.4435,425100000.0
2009-02-03 18:31:00,1.4435,1.44375,1.443,1.44375,447999998.0
2009-02-03 18:32:00,1.44375,1.44375,1.443,1.4432,390800000.0
2009-02-03 18:33:00,1.4432,1.44365,1.44305,1.44365,277500001.0
2009-02-03 18:34:00,1.44355,1.44355,1.443,1.4433,211700000.0
2009-02-03 18:35:00,1.4433,1.44335,1.443,1.4432,264900000.0
2009-02-03 18:36:00,1.4432,1.4433,1.44215,1.4422,235800000.0
2009-02-03 18:37:00,1.44225,1.44225,1.4413,1.44135,283800000.0
2009-02-03 18:38:00,1.4414,1.44185,1.44075,1.4409,319099999.0
2009-02-03 18:39:00,1.44085,1.4409,1.4399,1.4403,210400000.0
2009-02-03 18:40:00,1.44035,1.44035,1.4392,1.4392,274500000.0
2009-02-03 18:41:00,1.4393,1.43945,1.4391,1.4392,343800000.0
2009-02-03 18:42:00,1.4392,1.43935,1.4389,1.4393,294300000.0
2009-02-03 18:43:00,1.4393,1.43945,1.4364,1.43815,425700000.0
2009-02-03 18:44:00,1.4382,1.4387,1.4367,1.4378,257600000.0
2009-02-03 18:45:00,1.4378,1.43795,1.43695,1.4377,304799999.0
2009-02-03 18:46:00,1.4377,1.438,1.43695,1.43705,181900000.0
2009-02-03 18:47:00,1.43705,1.43805,1.437,1.43805,169000000.0
2009-02-03 18:48:00,1.43815,1.43845,1.43805,1.43815,134000000.0
2009-02-03 18:49:00,1.43815,1.43905,1.43795,1.439,365000001.0
2009-02-03 18:50:00,1.43895,1.4392,1.43845,1.4391,257700000.0
2009-02-03 18:51:00,1.439,1.43915,1.43795,1.4386,199300000.0
2009-02-03 18:52:00,1.4387,1.43875,1.43815,1.4385,164600000.0
2009-02-03 18:53:00,1.4385,1.4389,1.43845,1.43885,116400000.0
2009-02-03 18:54:00,1.43885,1.4391,1.4386,1.4391,172800000.0
2009-02-03 18:55:00,1.4391,1.441,1.4391,1.4407,274900000.0
2009-02-03 18:56:00,1.4408,1.4408,1.43925,1.43945,275400000.0
2009-02-03 18:57:00,1.43945,1.4395,1.4389,1.4392,299200000.0
2009-02-03 18:58:00,1.43925,1.43975,1.43855,1.43905,228000000.0
2009-02-03 18:59:00,1.439,1.4392,1.43865,1.4389,156000000.0
2009-02-03 19:00:00,1.439,1.44055,1.439,1.4404,176300000.0
2009-02-03 19:01:00,1.4405,1.4405,1.43985,1.43995,179900000.0
2009-02-03 19:02:00,1.43985,1.44005,1.43975,1.4399,204400000.0
2009-02-03 19:03:00,1.43995,1.4408,1.4396,1.4407,181000000.0
2009-02-03 19:04:00,1.4407,1.44075,1.44045,1.4405,113000000.0
2009-02-03 19:05:00,1.44045,1.4408,1.44035,1.4407,108200000.0
2009-02-03 19:06:00,1.44065,1.44065,1.4397,1.43985,165400000.0
2009-02-03 19:07:00,1.43985,1.43995,1.43935,1.43995,275600000.0
2009-02-03 19:08:00,1.43995,1.4401,1.43965,1.43975,347600000.0
2009-02-03 19:09:00,1.4397,1.43995,1.4391,1.4393,361400000.0
2009-02-03 19:10:00,1.4394,1.4394,1.4386,1.43865,191000000.0
2009-02-03 19:11:00,1.4386,1.43915,1.4381,1.4389,262600000.0
2009-02-03 19:12:00,1.43885,1.4392,1.4388,1.43895,162500000.0
2009-02-03 19:13:00,1.43895,1.4392,1.43775,1.43795,131400000.0
2009-02-03 19:14:00,1.4379,1.4386,1.4379,1.43825,203400000.0
2009-02-03 19:15:00,1.43825,1.439,1.43815,1.439,257800001.0
2009-02-03 19:16:00,1.439,1.4393,1.4387,1.4388,116200000.0
2009-02-03 19:17:00,1.4388,1.4388,1.4384,1.4388,263400000.0
2009-02-03 19:18:00,1.4388,1.4394,1.43795,1.4382,350200000.0
2009-02-03 19:19:00,1.4382,1.4384,1.43775,1.4384,300600001.0
2009-02-03 19:20:00,1.43845,1.43845,1.43775,1.4381,230000000.0
2009-02-03 19:21:00,1.43805,1.4384,1.43805,1.4384,123400000.0
2009-02-03 19:22:00,1.43845,1.4387,1.4382,1.43855,141200000.0
2009-02-03 19:23:00,1.43855,1.4391,1.43835,1.439,123600000.0
2009-02-03 19:24:00,1.439,1.4391,1.4388,1.43905,110800000.0
2009-02-03 19:25:00,1.43905,1.4396,1.43905,1.4395,146200000.0
2009-02-03 19:26:00,1.4395,1.4395,1.4393,1.4395,204000000.0
2009-02-03 19:27:00,1.4395,1.4397,1.4391,1.4397,160400000.0
2009-02-03 19:28:00,1.43955,1.43995,1.43925,1.4393,335600000.0
2009-02-03 19:29:00,1.4393,1.4396,1.43915,1.4394,233000000.0
2009-02-03 19:30:00,1.4394,1.43975,1.4394,1.43965,165999999.0
2009-02-03 19:31:00,1.43965,1.44035,1.43955,1.44025,140000000.0
2009-02-03 19:32:00,1.44025,1.4403,1.4402,1.4403,37200000.0
2009-02-03 19:33:00,1.44035,1.4405,1.4403,1.44035,26600000.0
2009-02-03 19:34:00,1.4403,1.4403,1.4402,1.4402,92600000.0
2009-02-03 19:35:00,1.4402,1.4402,1.43905,1.43905,251000000.0
2009-02-03 19:36:00,1.43895,1.439,1.43785,1.4386,272800001.0
2009-02-03 19:37:00,1.4386,1.4386,1.43815,1.43825,185000000.0
2009-02-03 19:38:00,1.43825,1.43825,1.4364,1.4364,146200000.0
2009-02-03 19:39:00,1.4365,1.4368,1.43545,1.4358,384400000.0
2009-02-03 19:40:00,1.4358,1.43595,1.43535,1.43555,333600000.0
2009-02-03 19:41:00,1.4355,1.4361,1.4355,1.43595,245600000.0
2009-02-03 19:42:00,1.43595,1.43625,1.43545,1.4356,322200000.0
2009-02-03 19:43:00,1.4356,1.4363,1.4356,1.4359,105800000.0
2009-02-03 19:44:00,1.4359,1.4371,1.4359,1.43695,328600000.0
2009-02-03 19:45:00,1.43695,1.43695,1.43555,1.43555,259400000.0
2009-02-03 19:46:00,1.43545,1.43625,1.43525,1.43565,249400000.0
2009-02-03 19:47:00,1.43575,1.43635,1.43565,1.4358,289200000.0
2009-02-03 19:48:00,1.43575,1.43625,1.43575,1.436,186599999.0
2009-02-03 19:49:00,1.436,1.436,1.43535,1.43545,42400000.0
2009-02-03 19:50:00,1.43545,1.43555,1.4349,1.4355,283000000.0
2009-02-03 19:51:00,1.43555,1.4362,1.43555,1.4361,267200000.0
2009-02-03 19:52:00,1.43605,1.43605,1.43565,1.43575,129200000.0
2009-02-03 19:53:00,1.43575,1.43575,1.4342,1.43425,294800003.0
2009-02-03 19:54:00,1.43425,1.43445,1.43345,1.43345,418000000.0
2009-02-03 19:55:00,1.43345,1.43365,1.4327,1.43315,375600000.0
2009-02-03 19:56:00,1.43315,1.4339,1.43295,1.4339,363000002.0
2009-02-03 19:57:00,1.4338,1.4345,1.4338,1.43395,298200000.0
2009-02-03 19:58:00,1.4339,1.434,1.43375,1.434,269600000.0
2009-02-03 19:59:00,1.434,1.43415,1.4329,1.4329,195800000.0
2009-02-03 20:00:00,1.4329,1.43485,1.43275,1.4345,242999999.0
2009-02-03 20:01:00,1.43435,1.4344,1.43395,1.4343,156400000.0
2009-02-03 20:02:00,1.4343,1.4349,1.43425,1.4346,167800000.0
2009-02-03 20:03:00,1.4346,1.4346,1.43385,1.43385,145000000.0
2009-02-03 20:04:00,1.43385,1.43385,1.4332,1.43325,122000000.0
2009-02-03 20:05:00,1.43325,1.43345,1.43315,1.4333,246200000.0
2009-02-03 20:06:00,1.4333,1.43335,1.43245,1.43305,197400000.0
2009-02-03 20:07:00,1.433,1.4334,1.433,1.4333,272600000.0
2009-02-03 20:08:00,1.4333,1.4341,1.43315,1.43315,387200000.0
2009-02-03 20:09:00,1.43315,1.4335,1.43315,1.43335,389200000.0
2009-02-03 20:10:00,1.43335,1.43435,1.43325,1.43435,505600000.0
2009-02-03 20:11:00,1.4343,1.4343,1.4335,1.43385,421400000.0
2009-02-03 20:12:00,1.43395,1.43425,1.43395,1.4342,214800000.0
2009-02-03 20:13:00,1.4342,1.4344,1.4341,1.4343,84600000.0
2009-02-03 20:14:00,1.4343,1.4348,1.4343,1.43475,189400000.0
2009-02-03 20:15:00,1.43475,1.43555,1.43465,1.43555,261300000.0
2009-02-03 20:16:00,1.43575,1.4359,1.4354,1.4354,233000000.0
2009-02-03 20:17:00,1.4354,1.43675,1.4354,1.4364,390600000.0
2009-02-03 20:18:00,1.4364,1.43645,1.43585,1.436,404000000.0
2009-02-03 20:19:00,1.4362,1.43645,1.43585,1.4361,261600000.0
2009-02-03 20:20:00,1.4361,1.4364,1.43555,1.43555,163400000.0
2009-02-03 20:21:00,1.4356,1.43575,1.4355,1.4357,168000000.0
2009-02-03 20:22:00,1.4357,1.4357,1.43525,1.4353,136000000.0
2009-02-03 20:23:00,1.4353,1.4353,1.4341,1.4345,228600000.0
2009-02-03 20:24:00,1.4345,1.4345,1.4338,1.4338,169400000.0
2009-02-03 20:25:00,1.4338,1.434,1.4335,1.4338,129800000.0
2009-02-03 20:26:00,1.4339,1.4354,1.4339,1.43485,162600000.0
2009-02-03 20:27:00,1.43485,1.43485,1.43395,1.43395,275000000.0
2009-02-03 20:28:00,1.43395,1.43395,1.43285,1.4335,248600000.0
2009-02-03 20:29:00,1.4335,1.4339,1.43345,1.43345,216200000.0
2009-02-03 20:30:00,1.43345,1.43345,1.43285,1.43285,152200001.0
2009-02-03 20:31:00,1.43285,1.4337,1.43285,1.4334,143200000.0
2009-02-03 20:32:00,1.43365,1.43365,1.43345,1.43365,18800000.0
2009-02-03 20:33:00,1.43375,1.4345,1.43375,1.4341,206000000.0
2009-02-03 20:34:00,1.4341,1.4344,1.43395,1.43425,81800000.0
2009-02-03 20:35:00,1.43425,1.43425,1.43375,1.4339,216400000.0
2009-02-03 20:36:00,1.43375,1.43395,1.4335,1.43375,219400000.0
2009-02-03 20:37:00,1.43375,1.4343,1.43375,1.4343,306100000.0
2009-02-03 20:38:00,1.43435,1.43485,1.43435,1.4348,201600000.0
2009-02-03 20:39:00,1.4348,1.4351,1.43465,1.43465,80600000.0
2009-02-03 20:40:00,1.4348,1.4354,1.4348,1.4354,64200000.0
2009-02-03 20:41:00,1.4352,1.43565,1.43495,1.43555,123600000.0
2009-02-03 20:42:00,1.43555,1.43585,1.43545,1.43575,156000000.0
2009-02-03 20:43:00,1.43575,1.43575,1.43555,1.4356,236600000.0
2009-02-03 20:44:00,1.43565,1.43655,1.43565,1.43655,181800000.0
2009-02-03 20:45:00,1.43655,1.4374,1.43645,1.437,152700000.0
2009-02-03 20:46:00,1.43705,1.43735,1.43675,1.4372,363000001.0
2009-02-03 20:47:00,1.4372,1.43755,1.43715,1.43745,174200001.0
2009-02-03 20:48:00,1.43745,1.43745,1.4364,1.4364,90800000.0
2009-02-03 20:49:00,1.4364,1.43685,1.43635,1.43665,109400000.0
2009-02-03 20:50:00,1.43665,1.43665,1.43575,1.43585,63200000.0
2009-02-03 20:51:00,1.43575,1.4361,1.43575,1.436,153200000.0
2009-02-03 20:52:00,1.436,1.43635,1.43595,1.43595,94600000.0
2009-02-03 20:53:00,1.43595,1.4362,1.43595,1.43605,66200000.0
2009-02-03 20:54:00,1.43615,1.43645,1.43615,1.43635,191000000.0
2009-02-03 20:55:00,1.43635,1.43665,1.43635,1.43635,115800000.0
2009-02-03 20:56:00,1.43635,1.4371,1.43635,1.437,214000000.0
2009-02-03 20:57:00,1.437,1.43775,1.437,1.43775,172800000.0
2009-02-03 20:58:00,1.43785,1.43855,1.43775,1.43855,215400000.0
2009-02-03 20:59:00,1.43855,1.43865,1.438,1.43835,113100000.0
2009-02-03 21:00:00,1.43845,1.43855,1.4376,1.4376,157000000.0
2009-02-03 21:01:00,1.43755,1.43815,1.43755,1.43775,42800000.0
2009-02-03 21:02:00,1.43775,1.43835,1.4377,1.438,103800000.0
2009-02-03 21:03:00,1.43815,1.43835,1.4381,1.43825,114800000.0
2009-02-03 21:04:00,1.43815,1.43825,1.4373,1.43745,125000000.0
2009-02-03 21:05:00,1.43755,1.43815,1.43755,1.43815,51000000.0
2009-02-03 21:06:00,1.43825,1.43865,1.43815,1.4384,210400000.0
2009-02-03 21:07:00,1.43845,1.43865,1.4382,1.4382,269600000.0
2009-02-03 21:08:00,1.4382,1.4383,1.4382,1.4382,178200000.0
2009-02-03 21:09:00,1.43815,1.43955,1.43815,1.43955,151800000.0
2009-02-03 21:10:00,1.43965,1.4405,1.43955,1.4397,185200000.0
2009-02-03 21:11:00,1.4398,1.44135,1.4397,1.44115,222600001.0
2009-02-03 21:12:00,1.44115,1.44135,1.4406,1.44065,549600000.0
2009-02-03 21:13:00,1.44065,1.44095,1.44025,1.44075,228000000.0
2009-02-03 21:14:00,1.44075,1.44075,1.44025,1.4404,206000000.0
2009-02-03 21:15:00,1.4404,1.44115,1.44015,1.44105,277400000.0
2009-02-03 21:16:00,1.44095,1.441,1.44025,1.44025,274999999.0
2009-02-03 21:17:00,1.44035,1.4415,1.4403,1.4415,186400000.0
2009-02-03 21:18:00,1.4415,1.4418,1.4415,1.4417,218000000.0
2009-02-03 21:19:00,1.4417,1.4417,1.44155,1.44155,32200000.0
2009-02-03 21:20:00,1.44155,1.4418,1.4414,1.4414,186600000.0
2009-02-03 21:21:00,1.4414,1.4416,1.4414,1.4414,100800000.0
2009-02-03 21:22:00,1.4414,1.4414,1.4401,1.44015,180600000.0
2009-02-03 21:23:00,1.4403,1.4406,1.4403,1.4406,122600000.0
2009-02-03 21:24:00,1.4406,1.4411,1.4405,1.44095,288000000.0
2009-02-03 21:25:00,1.44095,1.441,1.44015,1.44045,236400000.0
2009-02-03 21:26:00,1.44035,1.4407,1.44025,1.4407,239600000.0
2009-02-03 21:27:00,1.44075,1.4416,1.44075,1.4416,304800000.0
2009-02-03 21:28:00,1.44155,1.4416,1.4405,1.4406,230200000.0
2009-02-03 21:29:00,1.4406,1.441,1.4403,1.44085,384000000.0
2009-02-03 21:30:00,1.44085,1.44085,1.44005,1.44055,180000000.0
2009-02-03 21:31:00,1.44065,1.4415,1.44065,1.44125,206200000.0
2009-02-03 21:32:00,1.44125,1.4415,1.4412,1.44125,236000000.0
2009-02-03 21:33:00,1.44125,1.44155,1.4411,1.4411,345000000.0
2009-02-03 21:34:00,1.4411,1.4411,1.4411,1.4411,51200000.0
2009-02-03 21:35:00,1.44115,1.44215,1.44115,1.4421,164800000.0
2009-02-03 21:36:00,1.4421,1.44215,1.442,1.442,129200000.0
2009-02-03 21:37:00,1.44195,1.44215,1.44175,1.44215,224800000.0
2009-02-03 21:38:00,1.4421,1.4428,1.4421,1.4427,314000001.0
2009-02-03 21:39:00,1.44275,1.44365,1.44275,1.4433,214800000.0
2009-02-03 21:40:00,1.44335,1.4434,1.44315,1.44325,234200000.0
2009-02-03 21:41:00,1.4431,1.44385,1.4426,1.4434,431200000.0
2009-02-03 21:42:00,1.44355,1.4439,1.44225,1.44225,473800000.0
2009-02-03 21:43:00,1.44215,1.4426,1.44205,1.44255,198799999.0
2009-02-03 21:44:00,1.44265,1.44335,1.44265,1.4433,169800000.0
2009-02-03 21:45:00,1.44335,1.44335,1.44265,1.44275,180200000.0
2009-02-03 21:46:00,1.44275,1.44305,1.44265,1.44305,323200000.0
2009-02-03 21:47:00,1.44305,1.4433,1.44295,1.4433,197200000.0
2009-02-03 21:48:00,1.4433,1.4435,1.44285,1.44305,262200003.0
2009-02-03 21:49:00,1.44305,1.4432,1.44305,1.4432,171200000.0
2009-02-03 21:50:00,1.4432,1.44375,1.4432,1.4437,172400000.0
2009-02-03 21:51:00,1.4437,1.4438,1.4437,1.4438,75400000.0
2009-02-03 21:52:00,1.4438,1.4439,1.44375,1.44375,117200000.0
2009-02-03 21:53:00,1.44375,1.44375,1.44365,1.44365,51400000.0
2009-02-03 21:54:00,1.44365,1.44365,1.443,1.4433,249800000.0
2009-02-03 21:55:00,1.4433,1.44345,1.4432,1.4433,125200000.0
2009-02-03 21:56:00,1.4433,1.4434,1.4429,1.44295,265200000.0
2009-02-03 21:57:00,1.443,1.4432,1.44295,1.44315,190200000.0
2009-02-03 21:58:00,1.4431,1.4432,1.4431,1.4432,143200000.0
2009-02-03 21:59:00,1.4432,1.44325,1.44175,1.44175,254200000.0
2009-02-03 22:00:00,1.4419,1.44205,1.44155,1.4416,256800000.0
2009-02-03 22:01:00,1.4416,1.4419,1.4416,1.4419,173000000.0
2009-02-03 22:02:00,1.4419,1.44215,1.4418,1.4419,170200000.0
2009-02-03 22:03:00,1.4419,1.44205,1.4419,1.442,42000000.0
2009-02-03 22:04:00,1.442,1.4421,1.442,1.442,113800000.0
2009-02-03 22:05:00,1.442,1.4422,1.442,1.44215,125800000.0
2009-02-03 22:06:00,1.44205,1.44225,1.44205,1.44215,92000000.0
2009-02-03 22:07:00,1.44215,1.44225,1.442,1.44205,187600000.0
2009-02-03 22:08:00,1.44205,1.44225,1.4419,1.4421,197000000.0
2009-02-03 22:09:00,1.44215,1.4428,1.4421,1.4428,116000000.0
2009-02-03 22:10:00,1.44285,1.44315,1.44255,1.44315,127800000.0
2009-02-03 22:11:00,1.4431,1.4433,1.4431,1.44325,352200000.0
2009-02-03 22:12:00,1.44325,1.44375,1.44325,1.44375,168000000.0
2009-02-03 22:13:00,1.44375,1.44405,1.44355,1.444,194400000.0
2009-02-03 22:14:00,1.444,1.4443,1.44395,1.444,176600000.0
2009-02-03 22:15:00,1.44405,1.44405,1.44345,1.44345,86600000.0
2009-02-03 22:16:00,1.44355,1.4436,1.44345,1.44345,55800000.0
2009-02-03 22:17:00,1.44345,1.4436,1.44295,1.44325,112800000.0
2009-02-03 22:18:00,1.44335,1.44385,1.44335,1.4437,126800000.0
2009-02-03 22:19:00,1.44375,1.44375,1.4435,1.4436,157800000.0
2009-02-03 22:20:00,1.44365,1.44405,1.4435,1.444,67800000.0
2009-02-03 22:21:00,1.4441,1.44445,1.44395,1.44445,147600000.0
2009-02-03 22:22:00,1.4444,1.4447,1.444,1.4447,200000000.0
2009-02-03 22:23:00,1.4447,1.4463,1.44415,1.44605,362800001.0
2009-02-03 22:24:00,1.4461,1.44635,1.4459,1.4462,133800000.0
2009-02-03 22:25:00,1.44615,1.44675,1.4461,1.44655,168200000.0
2009-02-03 22:26:00,1.44655,1.44665,1.44635,1.4465,121800001.0
2009-02-03 22:27:00,1.44665,1.44685,1.4463,1.44685,100200000.0
2009-02-03 22:28:00,1.44665,1.44745,1.44665,1.44725,65400000.0
2009-02-03 22:29:00,1.44725,1.44735,1.44675,1.447,287400000.0
2009-02-03 22:30:00,1.44705,1.44785,1.447,1.44745,186200000.0
2009-02-03 22:31:00,1.4475,1.4478,1.4474,1.44745,141600000.0
2009-02-03 22:32:00,1.44745,1.44835,1.44715,1.4474,226200000.0
2009-02-03 22:33:00,1.4475,1.44815,1.4475,1.4481,216200000.0
2009-02-03 22:34:00,1.44815,1.44815,1.4474,1.44745,60100000.0
2009-02-03 22:35:00,1.4474,1.4474,1.44665,1.4471,261400000.0
2009-02-03 22:36:00,1.44705,1.44705,1.44655,1.44655,170400001.0
2009-02-03 22:37:00,1.44655,1.44665,1.44605,1.44625,267600000.0
2009-02-03 22:38:00,1.44625,1.44625,1.44595,1.44605,310000000.0
2009-02-03 22:39:00,1.44615,1.44615,1.44605,1.44605,124000000.0
2009-02-03 22:40:00,1.44605,1.44635,1.44605,1.44635,199400000.0
2009-02-03 22:41:00,1.44635,1.44645,1.4461,1.4461,129600000.0
2009-02-03 22:42:00,1.4461,1.44625,1.446,1.44605,64600000.0
2009-02-03 22:43:00,1.44605,1.44615,1.44595,1.446,150400000.0
2009-02-03 22:44:00,1.446,1.446,1.4457,1.4458,112800000.0
2009-02-03 22:45:00,1.44585,1.4464,1.4456,1.446,147600000.0
2009-02-03 22:46:00,1.4464,1.4466,1.4464,1.4466,196600000.0
2009-02-03 22:47:00,1.4466,1.4466,1.4457,1.4459,331400000.0
2009-02-03 22:48:00,1.4459,1.44605,1.44565,1.4458,246800000.0
2009-02-03 22:49:00,1.4458,1.4459,1.44565,1.44565,230400000.0
2009-02-03 22:50:00,1.4457,1.4459,1.4457,1.44585,207200000.0
2009-02-03 22:51:00,1.44585,1.446,1.4457,1.4457,121800000.0
2009-02-03 22:52:00,1.4457,1.446,1.4457,1.4458,169600000.0
2009-02-03 22:53:00,1.4458,1.446,1.4457,1.4457,106800000.0
2009-02-03 22:54:00,1.4457,1.44585,1.4457,1.44575,75000000.0
2009-02-03 22:55:00,1.4457,1.44615,1.4457,1.446,90400000.0
2009-02-03 22:56:00,1.446,1.446,1.4459,1.4459,93400000.0
2009-02-03 22:57:00,1.44595,1.44605,1.44585,1.44585,232600000.0
2009-02-03 22:58:00,1.44585,1.44605,1.4458,1.4458,62800000.0
2009-02-03 22:59:00,1.4458,1.4466,1.4458,1.4464,125400000.0
2009-02-03 23:00:00,1.44645,1.44645,1.4463,1.4463,70200000.0
2009-02-03 23:01:00,1.4463,1.44635,1.44565,1.4459,119600000.0
2009-02-03 23:02:00,1.44585,1.44595,1.4458,1.44585,26600000.0
2009-02-03 23:03:00,1.4458,1.44595,1.44575,1.4458,78000000.0
2009-02-03 23:04:00,1.4458,1.44595,1.4458,1.44595,35400000.0
2009-02-03 23:05:00,1.44595,1.44595,1.4459,1.44595,38400000.0
2009-02-03 23:06:00,1.44595,1.44635,1.44595,1.44635,224600000.0
2009-02-03 23:07:00,1.4463,1.4464,1.44605,1.4462,204600000.0
2009-02-03 23:08:00,1.4462,1.44625,1.446,1.44605,147800001.0
2009-02-03 23:09:00,1.446,1.44625,1.446,1.44615,130400000.0
2009-02-03 23:10:00,1.44605,1.44615,1.4459,1.44615,88000000.0
2009-02-03 23:11:00,1.44605,1.44615,1.44595,1.44615,52200000.0
2009-02-03 23:12:00,1.44615,1.44625,1.44615,1.44625,27800000.0
2009-02-03 23:13:00,1.44625,1.44625,1.44515,1.4455,106800000.0
2009-02-03 23:14:00,1.4456,1.44595,1.4456,1.4459,173400000.0
2009-02-03 23:15:00,1.4459,1.44605,1.4459,1.4459,110600000.0
2009-02-03 23:16:00,1.4459,1.4461,1.4459,1.4461,47600000.0
2009-02-03 23:17:00,1.4461,1.4461,1.4459,1.4459,9800000.0
2009-02-03 23:18:00,1.4459,1.4461,1.4459,1.44605,124600000.0
2009-02-03 23:19:00,1.44605,1.4466,1.446,1.4465,142600000.0
2009-02-03 23:20:00,1.44655,1.44685,1.44645,1.4466,34200000.0
2009-02-03 23:21:00,1.4467,1.44675,1.4463,1.44635,84800000.0
2009-02-03 23:22:00,1.4465,1.4465,1.4462,1.44625,149600000.0
2009-02-03 23:23:00,1.44645,1.44675,1.4461,1.44625,181600000.0
2009-02-03 23:24:00,1.44625,1.44635,1.446,1.446,72200000.0
2009-02-03 23:25:00,1.44605,1.44605,1.44585,1.44585,48200000.0
2009-02-03 23:26:00,1.44575,1.44575,1.4453,1.4456,226400000.0
2009-02-03 23:27:00,1.4457,1.4457,1.44515,1.4457,87000000.0
2009-02-03 23:28:00,1.4457,1.4457,1.4457,1.4457,110800000.0
2009-02-03 23:29:00,1.4457,1.44585,1.4456,1.4456,135700000.0
2009-02-03 23:30:00,1.4456,1.4457,1.44525,1.4455,183700001.0
2009-02-03 23:31:00,1.4455,1.4455,1.4451,1.4453,63000000.0
2009-02-03 23:32:00,1.4453,1.4453,1.44465,1.44485,86800000.0
2009-02-03 23:33:00,1.44485,1.4451,1.44475,1.44475,83000000.0
2009-02-03 23:34:00,1.44485,1.44485,1.4446,1.4447,54000000.0
2009-02-03 23:35:00,1.4447,1.445,1.4447,1.4447,126400000.0
2009-02-03 23:36:00,1.44475,1.4448,1.4447,1.4447,159800000.0
2009-02-03 23:37:00,1.4448,1.4452,1.4447,1.44495,99600000.0
2009-02-03 23:38:00,1.44505,1.4456,1.445,1.44555,159000000.0
2009-02-03 23:39:00,1.4455,1.44555,1.44525,1.44545,66400000.0
2009-02-03 23:40:00,1.44545,1.44575,1.44545,1.4456,92600000.0
2009-02-03 23:41:00,1.4457,1.44585,1.4456,1.4457,55600000.0
2009-02-03 23:42:00,1.44565,1.4459,1.44565,1.44585,67400000.0
2009-02-03 23:43:00,1.44585,1.44585,1.4457,1.4458,106400000.0
2009-02-03 23:44:00,1.446,1.44645,1.44595,1.4461,139900000.0
2009-02-03 23:45:00,1.446,1.4461,1.4459,1.44605,40400000.0
2009-02-03 23:46:00,1.44605,1.44605,1.44585,1.4459,66600000.0
2009-02-03 23:47:00,1.4459,1.4461,1.44565,1.44565,127000000.0
2009-02-03 23:48:00,1.44575,1.44575,1.4457,1.4457,168400000.0
2009-02-03 23:49:00,1.4457,1.44605,1.44555,1.44565,118100000.0
2009-02-03 23:50:00,1.44565,1.44565,1.4455,1.4456,101600000.0
2009-02-03 23:51:00,1.4456,1.4458,1.4455,1.44575,80000000.0
2009-02-03 23:52:00,1.44575,1.44595,1.44575,1.4459,84000000.0
2009-02-03 23:53:00,1.4459,1.4459,1.44565,1.4457,79200000.0
2009-02-03 23:54:00,1.4457,1.4457,1.4448,1.44535,125400000.0
2009-02-03 23:55:00,1.4452,1.4454,1.44425,1.4445,152900000.0
2009-02-03 23:56:00,1.4445,1.4454,1.44445,1.4454,109000000.0
2009-02-03 23:57:00,1.4454,1.44565,1.44515,1.4455,216800000.0
2009-02-03 23:58:00,1.4455,1.4458,1.4454,1.4455,152800000.0
2009-02-03 23:59:00,1.4456,1.4463,1.44555,1.4458,106400000.0
2009-02-04 00:00:00,1.44505,1.44565,1.44495,1.44535,38400000.0
2009-02-04 00:01:00,1.44535,1.44615,1.4448,1.446,59000000.0
2009-02-04 00:02:00,1.44625,1.4463,1.44565,1.446,49000000.0
2009-02-04 00:03:00,1.446,1.4462,1.446,1.44605,67200000.0
2009-02-04 00:04:00,1.44605,1.44605,1.44605,1.44605,4000000.0
2009-02-04 00:05:00,1.44605,1.44605,1.44605,1.44605,4000000.0
2009-02-04 00:06:00,1.44591,1.44604,1.44586,1.44586,110400000.0
2009-02-04 00:07:00,1.44625,1.44625,1.44575,1.446,38400000.0
2009-02-04 00:08:00,1.4461,1.4461,1.44595,1.44595,16800000.0
2009-02-04 00:09:00,1.44595,1.44595,1.4459,1.4459,26400000.0
2009-02-04 00:10:00,1.44595,1.44595,1.4453,1.4458,92200000.0
2009-02-04 00:11:00,1.44595,1.446,1.44525,1.44525,109000000.0
2009-02-04 00:12:00,1.4455,1.44585,1.4455,1.4457,29600000.0
2009-02-04 00:13:00,1.4457,1.4459,1.4457,1.44585,22200000.0
2009-02-04 00:14:00,1.44565,1.44565,1.44565,1.44565,2000000.0
2009-02-04 00:15:00,1.4455,1.4455,1.4455,1.4455,7200000.0
2009-02-04 00:16:00,1.4455,1.4457,1.4455,1.4457,17800000.0
2009-02-04 00:17:00,1.44565,1.44565,1.44565,1.44565,2000000.0
2009-02-04 00:18:00,1.44575,1.44575,1.44565,1.44565,3000000.0
2009-02-04 00:19:00,1.44565,1.44565,1.44565,1.44565,1000000.0
2009-02-04 00:20:00,1.4457,1.44575,1.44555,1.4457,30400000.0
2009-02-04 00:21:00,1.4457,1.44625,1.4457,1.44595,70200000.0
2009-02-04 00:22:00,1.446,1.44605,1.44595,1.44605,13400000.0
2009-02-04 00:23:00,1.44595,1.44605,1.44595,1.44605,18000000.0
2009-02-04 00:24:00,1.446,1.44605,1.44575,1.44575,20000000.0
2009-02-04 00:25:00,1.4454,1.4454,1.44535,1.4454,13600000.0
2009-02-04 00:26:00,1.44535,1.44535,1.44535,1.44535,1200000.0
2009-02-04 00:27:00,1.4452,1.44565,1.4452,1.44565,11400000.0
2009-02-04 00:28:00,1.44575,1.44575,1.44575,1.44575,4000000.0
2009-02-04 00:29:00,1.4459,1.4459,1.4453,1.4453,17600000.0
2009-02-04 00:30:00,1.44515,1.44515,1.444,1.444,79600000.0
2009-02-04 00:31:00,1.4441,1.44435,1.4441,1.44425,11000000.0
2009-02-04 00:32:00,1.4441,1.44455,1.4441,1.44435,17000000.0
2009-02-04 00:33:00,1.4443,1.4443,1.44425,1.44425,5000000.0
2009-02-04 00:34:00,1.4443,1.4443,1.4441,1.4441,4000000.0
2009-02-04 00:35:00,1.44425,1.44465,1.44425,1.44425,23600000.0
2009-02-04 00:36:00,1.444,1.44431,1.44387,1.44412,265200000.0
2009-02-04 00:37:00,1.4445,1.44495,1.4445,1.44485,11200000.0
2009-02-04 00:38:00,1.44485,1.44485,1.4447,1.4447,9800000.0
2009-02-04 00:39:00,1.4447,1.445,1.44405,1.44405,26600000.0
2009-02-04 00:40:00,1.4444,1.4444,1.4444,1.4444,4800000.0
2009-02-04 00:41:00,1.44425,1.44445,1.44405,1.44415,18400000.0
2009-02-04 00:42:00,1.44405,1.44405,1.44355,1.4437,83000000.0
2009-02-04 00:43:00,1.44365,1.44375,1.44365,1.44365,4000000.0
2009-02-04 00:44:00,1.44365,1.44365,1.4431,1.4431,14400000.0
2009-02-04 00:45:00,1.443,1.443,1.4416,1.44185,70400000.0
2009-02-04 00:46:00,1.4421,1.4447,1.4419,1.4447,87599998.0
2009-02-04 00:47:00,1.4447,1.4447,1.44225,1.4431,91200000.0
2009-02-04 00:48:00,1.44305,1.44305,1.44305,1.44305,4800000.0
2009-02-04 00:49:00,1.44305,1.4432,1.44305,1.4432,8600000.0
2009-02-04 00:50:00,1.44315,1.44365,1.44285,1.44365,34200000.0
2009-02-04 00:51:00,1.44365,1.4438,1.44365,1.4438,22000000.0
2009-02-04 00:52:00,1.4439,1.44465,1.44325,1.4433,138200000.0
2009-02-04 00:53:00,1.4433,1.44365,1.4433,1.44365,69600000.0
2009-02-04 00:54:00,1.44335,1.44335,1.44335,1.44335,1000000.0
2009-02-04 00:55:00,1.44335,1.44335,1.4433,1.4433,4200000.0
2009-02-04 00:56:00,1.4433,1.4433,1.44275,1.44305,37600000.0
2009-02-04 00:57:00,1.4432,1.4433,1.4427,1.44285,74800000.0
2009-02-04 00:58:00,1.4428,1.44295,1.4428,1.4429,11600000.0
2009-02-04 00:59:00,1.4429,1.4429,1.44275,1.44275,7600000.0
2009-02-04 01:00:00,1.443,1.44325,1.4428,1.4428,36000000.0
2009-02-04 01:01:00,1.4428,1.4428,1.4428,1.4428,6000000.0
2009-02-04 01:02:00,1.4428,1.44285,1.4428,1.44285,12000000.0
2009-02-04 01:03:00,1.44295,1.44295,1.44285,1.44285,2400000.0
2009-02-04 01:04:00,1.44285,1.44285,1.44285,1.44285,2400000.0
2009-02-04 01:05:00,1.443,1.443,1.44285,1.44285,20000000.0
2009-02-04 01:06:00,1.4429,1.443,1.4428,1.4428,22000000.0
2009-02-04 01:07:00,1.44285,1.44295,1.44285,1.44295,8400000.0
2009-02-04 01:08:00,1.443,1.44335,1.44295,1.4432,44800000.0
2009-02-04 01:09:00,1.44325,1.4434,1.4432,1.4432,12000000.0
2009-02-04 01:10:00,1.44311,1.44321,1.44268,1.44291,24800000.0
2009-02-04 01:11:00,1.4432,1.4432,1.4432,1.4432,4800000.0
2009-02-04 01:12:00,1.4432,1.4432,1.44305,1.44305,19200000.0
2009-02-04 01:13:00,1.4431,1.4431,1.44305,1.4431,10800000.0
2009-02-04 01:14:00,1.4431,1.4431,1.44305,1.44305,4800000.0
2009-02-04 01:15:00,1.443,1.443,1.443,1.443,4000000.0
2009-02-04 01:16:00,1.4432,1.4433,1.44305,1.4433,20800000.0
2009-02-04 01:17:00,1.4433,1.4433,1.4433,1.4433,1200000.0
2009-02-04 01:18:00,1.4433,1.4433,1.4431,1.4433,45800000.0
2009-02-04 01:19:00,1.44335,1.4435,1.44335,1.4434,12000000.0
2009-02-04 01:20:00,1.4435,1.4435,1.44335,1.4434,12000000.0
2009-02-04 01:21:00,1.44355,1.4436,1.44345,1.44355,10800000.0
2009-02-04 01:22:00,1.4436,1.44365,1.4436,1.44365,4800000.0
2009-02-04 01:23:00,1.4436,1.44385,1.4435,1.44385,20400000.0
2009-02-04 01:24:00,1.44395,1.4447,1.44395,1.4447,42000000.0
2009-02-04 01:25:00,1.4447,1.4447,1.4447,1.4447,7800000.0
2009-02-04 01:26:00,1.44475,1.44525,1.44455,1.44515,60000000.0
2009-02-04 01:27:00,1.44515,1.44585,1.44515,1.4456,74000000.0
2009-02-04 01:28:00,1.44565,1.4457,1.44525,1.44525,33600000.0
2009-02-04 01:29:00,1.44545,1.44555,1.44505,1.4452,8600000.0
2009-02-04 01:30:00,1.4452,1.4454,1.44505,1.44535,45200000.0
2009-02-04 01:31:00,1.4452,1.4454,1.4448,1.4452,39400000.0
2009-02-04 01:32:00,1.4453,1.4453,1.4453,1.4453,3600000.0
2009-02-04 01:33:00,1.4451,1.44535,1.4451,1.44535,10400000.0
2009-02-04 01:34:00,1.44545,1.44545,1.4453,1.4453,5600000.0
2009-02-04 01:35:00,1.4453,1.44555,1.4453,1.44545,23200000.0
2009-02-04 01:36:00,1.44545,1.44545,1.4453,1.4453,18800000.0
2009-02-04 01:37:00,1.4453,1.4453,1.44415,1.4446,48200000.0
2009-02-04 01:38:00,1.4446,1.4446,1.44415,1.4446,40400000.0
2009-02-04 01:39:00,1.4446,1.4446,1.44425,1.4444,48200000.0
2009-02-04 01:40:00,1.44445,1.44445,1.44355,1.4436,61000000.0
2009-02-04 01:41:00,1.44355,1.4441,1.44345,1.4438,97800000.0
2009-02-04 01:42:00,1.44385,1.44395,1.44385,1.4439,19600000.0
2009-02-04 01:43:00,1.44395,1.44395,1.44395,1.44395,3000000.0
2009-02-04 01:44:00,1.44395,1.44405,1.44385,1.44395,33000000.0
2009-02-04 01:45:00,1.44395,1.4443,1.44395,1.44415,84200000.0
2009-02-04 01:46:00,1.44415,1.4446,1.44405,1.44405,163800000.0
2009-02-04 01:47:00,1.4439,1.4439,1.4439,1.4439,16799999.0
2009-02-04 01:48:00,1.44395,1.4442,1.44275,1.4432,200800000.0
2009-02-04 01:49:00,1.4432,1.4432,1.4432,1.4432,4800000.0
2009-02-04 01:50:00,1.4432,1.4432,1.4429,1.44295,91000000.0
2009-02-04 01:51:00,1.443,1.4431,1.4429,1.4429,79200000.0
2009-02-04 01:52:00,1.4429,1.4432,1.4428,1.4432,71400000.0
2009-02-04 01:53:00,1.4432,1.4438,1.44295,1.44295,155400000.0
2009-02-04 01:54:00,1.44315,1.4442,1.44315,1.44375,229400000.0
2009-02-04 01:55:00,1.44375,1.4439,1.44305,1.4433,149400000.0
2009-02-04 01:56:00,1.4432,1.4433,1.44315,1.4432,49600000.0
2009-02-04 01:57:00,1.4433,1.4433,1.44315,1.44315,25200000.0
2009-02-04 01:58:00,1.4432,1.4432,1.44295,1.44295,22800000.0
2009-02-04 01:59:00,1.443,1.4434,1.4429,1.44295,91100000.0
2009-02-04 02:00:00,1.443,1.443,1.44295,1.44295,61000000.0
2009-02-04 02:01:00,1.44295,1.44295,1.4428,1.4428,10000000.0
2009-02-04 02:02:00,1.4428,1.4428,1.44275,1.44275,30000000.0
2009-02-04 02:03:00,1.44275,1.44275,1.44195,1.442,88200000.0
2009-02-04 02:04:00,1.442,1.442,1.4412,1.4412,65600000.0
2009-02-04 02:05:00,1.4412,1.4412,1.4408,1.44105,120200000.0
2009-02-04 02:06:00,1.44125,1.4414,1.4397,1.44015,132600000.0
2009-02-04 02:07:00,1.4401,1.4401,1.4396,1.4398,68600000.0
2009-02-04 02:08:00,1.43985,1.44,1.43955,1.43985,72200000.0
2009-02-04 02:09:00,1.43985,1.44035,1.43985,1.4401,68400000.0
2009-02-04 02:10:00,1.4401,1.44065,1.44005,1.44065,90880000.0
2009-02-04 02:11:00,1.44065,1.4407,1.44065,1.4407,12000000.0
2009-02-04 02:12:00,1.44065,1.44065,1.4402,1.4402,78080000.0
2009-02-04 02:13:00,1.4402,1.4403,1.43995,1.44005,65000000.0
2009-02-04 02:14:00,1.44025,1.4403,1.43995,1.43995,104200000.0
2009-02-04 02:15:00,1.43985,1.4399,1.43985,1.43985,57600000.0
2009-02-04 02:16:00,1.43985,1.43985,1.43945,1.4395,101400000.0
2009-02-04 02:17:00,1.4395,1.43975,1.4395,1.4397,117800000.0
2009-02-04 02:18:00,1.4397,1.4409,1.4397,1.4408,198200000.0
2009-02-04 02:19:00,1.4407,1.4408,1.44045,1.44055,18000000.0
2009-02-04 02:20:00,1.4406,1.4407,1.44055,1.4406,37600000.0
2009-02-04 02:21:00,1.4405,1.4405,1.44025,1.44025,43400000.0
2009-02-04 02:22:00,1.44025,1.4405,1.44015,1.4402,68200000.0
2009-02-04 02:23:00,1.4402,1.44045,1.4402,1.44045,55400000.0
2009-02-04 02:24:00,1.44045,1.4411,1.44045,1.44065,159800000.0
2009-02-04 02:25:00,1.4408,1.4409,1.44065,1.44065,100800000.0
2009-02-04 02:26:00,1.44065,1.4407,1.44015,1.4403,121000000.0
2009-02-04 02:27:00,1.4403,1.4403,1.44025,1.44025,33600000.0
2009-02-04 02:28:00,1.44035,1.44095,1.44035,1.4405,37400000.0
2009-02-04 02:29:00,1.44055,1.4408,1.44045,1.44065,28000000.0
2009-02-04 02:30:00,1.4406,1.44215,1.4406,1.4416,82000000.0
2009-02-04 02:31:00,1.4416,1.44175,1.44125,1.4415,37000000.0
2009-02-04 02:32:00,1.44185,1.4419,1.4411,1.4413,60200000.0
2009-02-04 02:33:00,1.44125,1.44125,1.44105,1.44105,40000000.0
2009-02-04 02:34:00,1.44105,1.4414,1.44105,1.4414,81400000.0
2009-02-04 02:35:00,1.4414,1.4421,1.4414,1.442,96000000.0
2009-02-04 02:36:00,1.4419,1.44295,1.44185,1.44255,131600000.0
2009-02-04 02:37:00,1.4425,1.443,1.44235,1.443,40400000.0
2009-02-04 02:38:00,1.443,1.4435,1.443,1.4435,79000000.0
2009-02-04 02:39:00,1.4435,1.4437,1.44285,1.4429,74800000.0
2009-02-04 02:40:00,1.4429,1.4434,1.44285,1.44325,75800000.0
2009-02-04 02:41:00,1.44325,1.4434,1.4432,1.44335,22200000.0
2009-02-04 02:42:00,1.44335,1.44335,1.4427,1.443,76600000.0
2009-02-04 02:43:00,1.443,1.443,1.44215,1.44255,69600000.0
2009-02-04 02:44:00,1.4426,1.4427,1.44225,1.44225,112000000.0
2009-02-04 02:45:00,1.44225,1.4427,1.4417,1.4418,167800000.0
2009-02-04 02:46:00,1.4418,1.44185,1.44175,1.44175,19000000.0
2009-02-04 02:47:00,1.44175,1.44175,1.44105,1.44115,41000000.0
2009-02-04 02:48:00,1.4412,1.4414,1.4412,1.4414,27200000.0
2009-02-04 02:49:00,1.4414,1.4416,1.4411,1.4414,52200000.0
2009-02-04 02:50:00,1.4414,1.4414,1.4413,1.4413,14000000.0
2009-02-04 02:51:00,1.4412,1.4412,1.4405,1.4405,46800000.0
2009-02-04 02:52:00,1.4405,1.4406,1.4399,1.4399,73600000.0
2009-02-04 02:53:00,1.4399,1.4399,1.43835,1.43835,180100000.0
2009-02-04 02:54:00,1.4384,1.4391,1.43825,1.4391,144400000.0
2009-02-04 02:55:00,1.4392,1.43945,1.4383,1.4393,96000000.0
2009-02-04 02:56:00,1.4393,1.4405,1.4393,1.44005,68800000.0
2009-02-04 02:57:00,1.4401,1.4401,1.4391,1.4391,109600000.0
2009-02-04 02:58:00,1.43905,1.4392,1.439,1.439,58400000.0
2009-02-04 02:59:00,1.439,1.4391,1.4386,1.4387,159200000.0
2009-02-04 03:00:00,1.4387,1.4387,1.4385,1.43865,96400000.0
2009-02-04 03:01:00,1.4386,1.4386,1.4382,1.43825,166600000.0
2009-02-04 03:02:00,1.4382,1.43905,1.4382,1.43855,80000000.0
2009-02-04 03:03:00,1.43855,1.43855,1.438,1.43815,162800000.0
2009-02-04 03:04:00,1.43825,1.43855,1.43825,1.43845,24400000.0
2009-02-04 03:05:00,1.4384,1.4384,1.4382,1.43835,63400000.0
2009-02-04 03:06:00,1.4384,1.43865,1.4384,1.4385,27000000.0
2009-02-04 03:07:00,1.4385,1.43915,1.4385,1.43915,37200000.0
2009-02-04 03:08:00,1.43905,1.4391,1.4387,1.4389,75200000.0
2009-02-04 03:09:00,1.439,1.439,1.43835,1.43845,92000000.0
2009-02-04 03:10:00,1.4385,1.43895,1.43845,1.4389,40000000.0
2009-02-04 03:11:00,1.4389,1.4389,1.43855,1.43865,34000000.0
2009-02-04 03:12:00,1.4385,1.4385,1.438,1.4383,95000000.0
2009-02-04 03:13:00,1.4383,1.4383,1.43815,1.4383,14000000.0
2009-02-04 03:14:00,1.4383,1.43835,1.4382,1.43835,13000000.0
2009-02-04 03:15:00,1.43835,1.4384,1.43835,1.4384,2000000.0
2009-02-04 03:16:00,1.43835,1.43865,1.43835,1.43865,15000000.0
2009-02-04 03:17:00,1.43865,1.43955,1.4386,1.43915,83200000.0
2009-02-04 03:18:00,1.4391,1.4392,1.4389,1.4389,54200000.0
2009-02-04 03:19:00,1.4389,1.4391,1.4389,1.4391,93600000.0
2009-02-04 03:20:00,1.43915,1.43965,1.43915,1.43955,37000000.0
2009-02-04 03:21:00,1.43955,1.4396,1.4395,1.4395,33400000.0
2009-02-04 03:22:00,1.4395,1.43955,1.43935,1.43935,62400000.0
2009-02-04 03:23:00,1.43935,1.43985,1.4393,1.43985,92000000.0
2009-02-04 03:24:00,1.43985,1.4399,1.43905,1.4392,65600000.0
2009-02-04 03:25:00,1.4392,1.4393,1.43865,1.4388,41000000.0
2009-02-04 03:26:00,1.43875,1.4388,1.43845,1.4387,95200000.0
2009-02-04 03:27:00,1.43875,1.43885,1.4385,1.4387,48800000.0
2009-02-04 03:28:00,1.43875,1.4389,1.43855,1.43855,68600000.0
2009-02-04 03:29:00,1.43855,1.43855,1.43835,1.43835,19600000.0
2009-02-04 03:30:00,1.43825,1.43835,1.43815,1.43815,16000000.0
2009-02-04 03:31:00,1.43815,1.4393,1.43815,1.4393,48000000.0
2009-02-04 03:32:00,1.4393,1.4393,1.4386,1.43915,70200000.0
2009-02-04 03:33:00,1.43915,1.43915,1.4391,1.4391,4000000.0
2009-02-04 03:34:00,1.439,1.439,1.43875,1.4388,30400000.0
2009-02-04 03:35:00,1.43875,1.4388,1.43845,1.4385,16000000.0
2009-02-04 03:36:00,1.43845,1.4388,1.4384,1.4388,31200000.0
2009-02-04 03:37:00,1.4388,1.43895,1.43865,1.43895,45200000.0
2009-02-04 03:38:00,1.43885,1.4391,1.4388,1.4391,26600000.0
2009-02-04 03:39:00,1.4391,1.43955,1.4391,1.4395,64800000.0
2009-02-04 03:40:00,1.4395,1.4395,1.43905,1.43905,22800000.0
2009-02-04 03:41:00,1.43905,1.43905,1.4389,1.4389,22200000.0
2009-02-04 03:42:00,1.4389,1.4392,1.4389,1.4392,8000000.0
2009-02-04 03:43:00,1.43915,1.43915,1.4389,1.43905,9000000.0
2009-02-04 03:44:00,1.4389,1.4389,1.43875,1.4389,28000000.0
2009-02-04 03:45:00,1.4389,1.4389,1.43865,1.43875,31000000.0
2009-02-04 03:46:00,1.4387,1.4388,1.4387,1.4388,9000000.0
2009-02-04 03:47:00,1.4387,1.43875,1.4387,1.43875,8400000.0
2009-02-04 03:48:00,1.43875,1.43875,1.4374,1.4374,63400000.0
2009-02-04 03:49:00,1.43745,1.43825,1.43735,1.438,83000000.0
2009-02-04 03:50:00,1.43795,1.4384,1.43775,1.43805,398000000.0
2009-02-04 03:51:00,1.43805,1.43805,1.43765,1.43765,89600000.0
2009-02-04 03:52:00,1.43765,1.43805,1.43725,1.4376,123400000.0
2009-02-04 03:53:00,1.4376,1.4376,1.4371,1.43715,271899999.0
2009-02-04 03:54:00,1.4371,1.43715,1.43615,1.4362,135800000.0
2009-02-04 03:55:00,1.43635,1.4367,1.4358,1.43635,213240000.0
2009-02-04 03:56:00,1.43635,1.43635,1.436,1.43615,115600000.0
2009-02-04 03:57:00,1.43645,1.4365,1.4361,1.43645,72600000.0
2009-02-04 03:58:00,1.43645,1.4368,1.43645,1.4366,49000000.0
2009-02-04 03:59:00,1.43665,1.4374,1.43665,1.4372,24800000.0
2009-02-04 04:00:00,1.4372,1.4377,1.437,1.43765,37600000.0
2009-02-04 04:01:00,1.4378,1.4379,1.4375,1.4378,85400000.0
2009-02-04 04:02:00,1.43775,1.43775,1.43695,1.4372,103000000.0
2009-02-04 04:03:00,1.43715,1.4373,1.43635,1.4367,178200000.0
2009-02-04 04:04:00,1.4368,1.4372,1.4367,1.4368,161600000.0
2009-02-04 04:05:00,1.4368,1.43725,1.43665,1.43685,166600000.0
2009-02-04 04:06:00,1.437,1.4375,1.4367,1.4373,195200000.0
2009-02-04 04:07:00,1.4373,1.4374,1.4372,1.4374,18800000.0
2009-02-04 04:08:00,1.4374,1.43765,1.4374,1.43765,47600000.0
2009-02-04 04:09:00,1.43765,1.4378,1.43765,1.4378,3000000.0
2009-02-04 04:10:00,1.4378,1.4383,1.43755,1.4379,85200000.0
2009-02-04 04:11:00,1.4379,1.4386,1.43785,1.43815,31600000.0
2009-02-04 04:12:00,1.43815,1.4389,1.43805,1.4389,74400000.0
2009-02-04 04:13:00,1.43885,1.4393,1.43885,1.4392,50800000.0
2009-02-04 04:14:00,1.43925,1.4393,1.43925,1.43925,7200000.0
2009-02-04 04:15:00,1.4394,1.43955,1.4392,1.43945,49400000.0
2009-02-04 04:16:00,1.4395,1.4397,1.4393,1.43935,39800000.0
2009-02-04 04:17:00,1.4391,1.43935,1.439,1.43935,13800000.0
2009-02-04 04:18:00,1.4395,1.4396,1.43935,1.4395,12400000.0
2009-02-04 04:19:00,1.43935,1.43935,1.4391,1.4391,7000000.0
2009-02-04 04:20:00,1.43915,1.4394,1.43915,1.4394,12200000.0
2009-02-04 04:21:00,1.4394,1.4397,1.43905,1.43905,24800000.0
2009-02-04 04:22:00,1.4391,1.44055,1.4391,1.44055,165400000.0
2009-02-04 04:23:00,1.4406,1.4413,1.44055,1.44115,231800000.0
2009-02-04 04:24:00,1.44115,1.4413,1.4406,1.4407,226800000.0
2009-02-04 04:25:00,1.4407,1.4407,1.44045,1.44045,18000000.0
2009-02-04 04:26:00,1.44045,1.4405,1.44035,1.44035,27800000.0
2009-02-04 04:27:00,1.44035,1.44035,1.44015,1.4402,170400000.0
2009-02-04 04:28:00,1.4402,1.4402,1.43995,1.44,42000000.0
2009-02-04 04:29:00,1.43995,1.43995,1.43885,1.4393,97600000.0
2009-02-04 04:30:00,1.4392,1.4392,1.4385,1.4385,106200000.0
2009-02-04 04:31:00,1.4386,1.4388,1.438,1.43865,75200000.0
2009-02-04 04:32:00,1.4386,1.439,1.4386,1.43895,49800000.0
2009-02-04 04:33:00,1.43865,1.43895,1.4385,1.4389,71600000.0
2009-02-04 04:34:00,1.4388,1.4395,1.4387,1.4388,141400000.0
2009-02-04 04:35:00,1.4387,1.4389,1.4387,1.4388,56000000.0
2009-02-04 04:36:00,1.4388,1.44005,1.4388,1.44005,121000000.0
2009-02-04 04:37:00,1.43995,1.44005,1.43965,1.43965,81000000.0
2009-02-04 04:38:00,1.43965,1.43985,1.4395,1.43965,62600000.0
2009-02-04 04:39:00,1.43965,1.43965,1.43965,1.43965,1000000.0
2009-02-04 04:40:00,1.4396,1.43965,1.4396,1.43965,8000000.0
2009-02-04 04:41:00,1.43965,1.43965,1.43875,1.4389,63000000.0
2009-02-04 04:42:00,1.43885,1.43885,1.43785,1.43805,82000000.0
2009-02-04 04:43:00,1.43805,1.4388,1.4379,1.4388,78800000.0
2009-02-04 04:44:00,1.4388,1.43905,1.4386,1.4387,45800000.0
2009-02-04 04:45:00,1.4389,1.4389,1.43835,1.4388,31800000.0
2009-02-04 04:46:00,1.43875,1.43875,1.4386,1.4387,22800000.0
2009-02-04 04:47:00,1.43865,1.4387,1.4386,1.4386,26200000.0
2009-02-04 04:48:00,1.4386,1.43865,1.43815,1.43815,100800000.0
2009-02-04 04:49:00,1.43815,1.4383,1.43785,1.438,408200000.0
2009-02-04 04:50:00,1.438,1.4381,1.43745,1.43765,450000000.0
2009-02-04 04:51:00,1.43755,1.43775,1.43755,1.43775,34000000.0
2009-02-04 04:52:00,1.43775,1.4386,1.43735,1.4386,72600000.0
2009-02-04 04:53:00,1.4386,1.4393,1.43845,1.4392,153600000.0
2009-02-04 04:54:00,1.43915,1.4392,1.43885,1.4389,141600000.0
2009-02-04 04:55:00,1.43885,1.43885,1.43885,1.43885,16800000.0
2009-02-04 04:56:00,1.43885,1.43885,1.43885,1.43885,8000000.0
2009-02-04 04:57:00,1.43885,1.4392,1.4388,1.43915,39800000.0
2009-02-04 04:58:00,1.43915,1.43955,1.43915,1.43935,55800000.0
2009-02-04 04:59:00,1.4395,1.4395,1.4389,1.43905,78000000.0
2009-02-04 05:00:00,1.43905,1.43935,1.43905,1.4391,62800000.0
2009-02-04 05:01:00,1.4391,1.4395,1.4391,1.4395,15000000.0
2009-02-04 05:02:00,1.4395,1.43955,1.43895,1.4394,43800000.0
2009-02-04 05:03:00,1.43945,1.43945,1.439,1.4393,50200000.0
2009-02-04 05:04:00,1.4393,1.4393,1.4393,1.4393,1000000.0
2009-02-04 05:05:00,1.4392,1.4393,1.4387,1.4388,53600000.0
2009-02-04 05:06:00,1.43885,1.43905,1.4388,1.43905,21200000.0
2009-02-04 05:07:00,1.43905,1.43905,1.4389,1.4389,12600000.0
2009-02-04 05:08:00,1.4388,1.43905,1.4387,1.4387,21200000.0
2009-02-04 05:09:00,1.4388,1.4388,1.43865,1.4387,14200000.0
2009-02-04 05:10:00,1.43885,1.43895,1.4387,1.43875,40400000.0
2009-02-04 05:11:00,1.4387,1.4388,1.4385,1.4385,26000000.0
2009-02-04 05:12:00,1.43845,1.4388,1.43845,1.43865,38200000.0
2009-02-04 05:13:00,1.4387,1.43905,1.4387,1.43905,19000000.0
2009-02-04 05:14:00,1.439,1.439,1.439,1.439,3000000.0
2009-02-04 05:15:00,1.439,1.43905,1.439,1.439,18600000.0
2009-02-04 05:16:00,1.439,1.43905,1.4388,1.439,39000000.0
2009-02-04 05:17:00,1.43905,1.43905,1.439,1.43905,18200000.0
2009-02-04 05:18:00,1.439,1.4392,1.43895,1.43905,33600000.0
2009-02-04 05:19:00,1.439,1.439,1.439,1.439,7000000.0
2009-02-04 05:20:00,1.43895,1.43895,1.43895,1.43895,6800000.0
2009-02-04 05:21:00,1.43895,1.43895,1.43895,1.43895,3000000.0
2009-02-04 05:22:00,1.4389,1.4389,1.4387,1.4387,10400000.0
2009-02-04 05:23:00,1.43875,1.43875,1.4387,1.4387,12200000.0
2009-02-04 05:24:00,1.4386,1.4386,1.43795,1.43795,184400000.0
2009-02-04 05:25:00,1.43795,1.438,1.4378,1.43795,354200000.0
2009-02-04 05:26:00,1.4379,1.4383,1.4379,1.43795,77200000.0
2009-02-04 05:27:00,1.43795,1.43795,1.43665,1.43735,152800000.0
2009-02-04 05:28:00,1.4374,1.43805,1.43735,1.43735,68200000.0
2009-02-04 05:29:00,1.4374,1.43795,1.4373,1.43765,36600000.0
2009-02-04 05:30:00,1.4374,1.4375,1.4374,1.43745,24000000.0
2009-02-04 05:31:00,1.43745,1.4376,1.43745,1.4376,32600000.0
2009-02-04 05:32:00,1.4376,1.4376,1.4374,1.4374,49000000.0
2009-02-04 05:33:00,1.43755,1.43795,1.4374,1.4374,74200000.0
2009-02-04 05:34:00,1.43745,1.43805,1.4374,1.43805,32600000.0
2009-02-04 05:35:00,1.43805,1.43805,1.43755,1.43765,28400000.0
2009-02-04 05:36:00,1.4377,1.4377,1.4375,1.4375,59200000.0
2009-02-04 05:37:00,1.43755,1.43755,1.43745,1.4375,71200000.0
2009-02-04 05:38:00,1.4375,1.4375,1.43705,1.43735,24400000.0
2009-02-04 05:39:00,1.4373,1.4374,1.4373,1.4373,11000000.0
2009-02-04 05:40:00,1.4373,1.43745,1.4372,1.43745,17600000.0
2009-02-04 05:41:00,1.4377,1.43785,1.43765,1.43765,17800000.0
2009-02-04 05:42:00,1.43775,1.43785,1.4373,1.43775,69800000.0
2009-02-04 05:43:00,1.4377,1.43785,1.4373,1.4373,48400000.0
2009-02-04 05:44:00,1.43725,1.4374,1.43725,1.43725,7000000.0
2009-02-04 05:45:00,1.4372,1.4372,1.437,1.437,24400000.0
2009-02-04 05:46:00,1.437,1.43725,1.4369,1.437,23000000.0
2009-02-04 05:47:00,1.43695,1.43695,1.43695,1.43695,3600000.0
2009-02-04 05:48:00,1.4369,1.4369,1.4368,1.4368,14200000.0
2009-02-04 05:49:00,1.4368,1.43685,1.4365,1.4365,70000000.0
2009-02-04 05:50:00,1.43665,1.437,1.4365,1.4369,105000000.0
2009-02-04 05:51:00,1.43695,1.43755,1.43685,1.43755,147400000.0
2009-02-04 05:52:00,1.43755,1.4379,1.43755,1.43775,119000000.0
2009-02-04 05:53:00,1.4377,1.4377,1.43765,1.43765,8000000.0
2009-02-04 05:54:00,1.43765,1.43765,1.4376,1.4376,20600000.0
2009-02-04 05:55:00,1.4376,1.4379,1.4373,1.4379,111400000.0
2009-02-04 05:56:00,1.43795,1.4381,1.43775,1.4381,30000000.0
2009-02-04 05:57:00,1.43815,1.4383,1.4381,1.4381,22200000.0
2009-02-04 05:58:00,1.438,1.4386,1.438,1.43815,35200000.0
2009-02-04 05:59:00,1.43835,1.43865,1.43835,1.43865,49200000.0
2009-02-04 06:00:00,1.4386,1.4388,1.4386,1.4386,15000000.0
2009-02-04 06:01:00,1.43855,1.4386,1.4384,1.4386,33400000.0
2009-02-04 06:02:00,1.43855,1.43885,1.43855,1.43885,118200000.0
2009-02-04 06:03:00,1.43885,1.43885,1.4388,1.4388,21200000.0
2009-02-04 06:04:00,1.4388,1.4388,1.4388,1.4388,4000000.0
2009-02-04 06:05:00,1.4386,1.4386,1.4385,1.4385,3200000.0
2009-02-04 06:06:00,1.4386,1.4386,1.4386,1.4386,8000000.0
2009-02-04 06:07:00,1.4386,1.4386,1.4386,1.4386,17800000.0
2009-02-04 06:08:00,1.43855,1.43855,1.43855,1.43855,3600000.0
2009-02-04 06:09:00,1.4388,1.4388,1.43855,1.43855,10000000.0
2009-02-04 06:10:00,1.4387,1.4388,1.43845,1.43875,24600000.0
2009-02-04 06:11:00,1.43875,1.43885,1.4384,1.4386,12200000.0
2009-02-04 06:12:00,1.4386,1.4386,1.4385,1.43855,5000000.0
2009-02-04 06:13:00,1.4385,1.43855,1.4384,1.43845,12600000.0
2009-02-04 06:14:00,1.4386,1.4387,1.4386,1.4387,17200000.0
2009-02-04 06:15:00,1.4387,1.4387,1.4386,1.4386,4000000.0
2009-02-04 06:16:00,1.4386,1.43865,1.43845,1.43865,7600000.0
2009-02-04 06:17:00,1.43855,1.43865,1.4385,1.43865,21800000.0
2009-02-04 06:18:00,1.43865,1.43865,1.43805,1.43805,13600000.0
2009-02-04 06:19:00,1.43815,1.43825,1.43795,1.43805,37800000.0
2009-02-04 06:20:00,1.43795,1.438,1.43735,1.4376,122280000.0
2009-02-04 06:21:00,1.4378,1.43815,1.4376,1.43815,74800000.0
2009-02-04 06:22:00,1.43815,1.4382,1.4381,1.43815,11000000.0
2009-02-04 06:23:00,1.4381,1.4381,1.4378,1.4378,23000000.0
2009-02-04 06:24:00,1.4378,1.4378,1.43755,1.43755,120800000.0
2009-02-04 06:25:00,1.43765,1.43795,1.43765,1.4378,9000000.0
2009-02-04 06:26:00,1.43775,1.43775,1.4376,1.4376,24400000.0
2009-02-04 06:27:00,1.43755,1.43775,1.43755,1.4377,16800000.0
2009-02-04 06:28:00,1.43815,1.43815,1.43755,1.4377,4000000.0
2009-02-04 06:29:00,1.43775,1.4378,1.43765,1.43765,27600000.0
2009-02-04 06:30:00,1.4377,1.43855,1.43755,1.43755,179200000.0
2009-02-04 06:31:00,1.43765,1.43835,1.43765,1.4382,136200000.0
2009-02-04 06:32:00,1.43815,1.4383,1.43815,1.4382,61800000.0
2009-02-04 06:33:00,1.4382,1.4382,1.4382,1.4382,4800000.0
2009-02-04 06:34:00,1.4382,1.43825,1.4382,1.4382,42400000.0
2009-02-04 06:35:00,1.43825,1.43825,1.4382,1.43825,67000000.0
2009-02-04 06:36:00,1.4382,1.4384,1.4382,1.4384,42800000.0
2009-02-04 06:37:00,1.43855,1.43855,1.4385,1.4385,6000000.0
2009-02-04 06:38:00,1.43855,1.4387,1.43855,1.43855,13400000.0
2009-02-04 06:39:00,1.43865,1.43885,1.43855,1.43855,50600000.0
2009-02-04 06:40:00,1.43855,1.43855,1.4385,1.4385,3000000.0
2009-02-04 06:41:00,1.43845,1.43845,1.43845,1.43845,3600000.0
2009-02-04 06:42:00,1.43827,1.4384,1.43817,1.43824,182600000.0
2009-02-04 06:43:00,1.4386,1.43865,1.4385,1.43865,6000000.0
2009-02-04 06:44:00,1.4386,1.43865,1.43845,1.43845,39200000.0
2009-02-04 06:45:00,1.43845,1.43845,1.43785,1.43805,34200000.0
2009-02-04 06:46:00,1.43805,1.43825,1.43805,1.43815,14600000.0
2009-02-04 06:47:00,1.43825,1.4384,1.43815,1.43835,87400000.0
2009-02-04 06:48:00,1.43825,1.43845,1.43825,1.43835,36000000.0
2009-02-04 06:49:00,1.43825,1.43825,1.43825,1.43825,16000000.0
2009-02-04 06:50:00,1.4383,1.4383,1.43825,1.43825,4200000.0
2009-02-04 06:51:00,1.43825,1.43825,1.4376,1.43765,91300000.0
2009-02-04 06:52:00,1.43785,1.43825,1.43785,1.4381,77400000.0
2009-02-04 06:53:00,1.4381,1.43895,1.4381,1.4389,115800000.0
2009-02-04 06:54:00,1.4389,1.43935,1.43885,1.4391,115200000.0
2009-02-04 06:55:00,1.4394,1.4394,1.43895,1.43895,105400000.0
2009-02-04 06:56:00,1.439,1.43935,1.439,1.4392,21600000.0
2009-02-04 06:57:00,1.4392,1.4393,1.4392,1.4392,9000000.0
2009-02-04 06:58:00,1.4392,1.4393,1.43905,1.4392,24200000.0
2009-02-04 06:59:00,1.43905,1.43905,1.43905,1.43905,1600000.0
2009-02-04 07:00:00,1.43905,1.43945,1.43905,1.43945,7600000.0
2009-02-04 07:01:00,1.4395,1.4396,1.4391,1.43935,36200000.0
2009-02-04 07:02:00,1.4394,1.43995,1.43935,1.43995,18200000.0
2009-02-04 07:03:00,1.44015,1.4406,1.4399,1.44055,30800000.0
2009-02-04 07:04:00,1.44055,1.4409,1.44005,1.44015,58800000.0
2009-02-04 07:05:00,1.44015,1.4405,1.44015,1.4405,10000000.0
2009-02-04 07:06:00,1.4404,1.44075,1.4404,1.44075,11000000.0
2009-02-04 07:07:00,1.44075,1.441,1.44005,1.4409,72800000.0
2009-02-04 07:08:00,1.4409,1.4409,1.4407,1.4407,12800000.0
2009-02-04 07:09:00,1.4407,1.4409,1.44055,1.4409,18600000.0
2009-02-04 07:10:00,1.4409,1.4409,1.4407,1.4407,14600000.0
2009-02-04 07:11:00,1.4407,1.4409,1.4406,1.4409,42600000.0
2009-02-04 07:12:00,1.4409,1.441,1.4407,1.4408,17200000.0
2009-02-04 07:13:00,1.4407,1.4413,1.4407,1.4412,51200000.0
2009-02-04 07:14:00,1.4412,1.4413,1.44105,1.44105,17600000.0
2009-02-04 07:15:00,1.4411,1.4412,1.441,1.441,40200000.0
2009-02-04 07:16:00,1.44095,1.44095,1.4404,1.4405,92400000.0
2009-02-04 07:17:00,1.4404,1.4408,1.44035,1.4406,80000000.0
2009-02-04 07:18:00,1.4406,1.44085,1.4405,1.4407,52200000.0
2009-02-04 07:19:00,1.4407,1.441,1.4406,1.44095,29400000.0
2009-02-04 07:20:00,1.44095,1.44095,1.4408,1.4408,65000000.0
2009-02-04 07:21:00,1.44085,1.44085,1.4408,1.4408,38600000.0
2009-02-04 07:22:00,1.4408,1.441,1.44065,1.44075,86200000.0
2009-02-04 07:23:00,1.44075,1.4408,1.4406,1.4406,55600000.0
2009-02-04 07:24:00,1.4407,1.44095,1.4407,1.44085,75200000.0
2009-02-04 07:25:00,1.4408,1.4409,1.4408,1.4408,14800000.0
2009-02-04 07:26:00,1.44075,1.44075,1.44045,1.4407,17600000.0
2009-02-04 07:27:00,1.4407,1.4407,1.4406,1.4406,6000000.0
2009-02-04 07:28:00,1.4406,1.4406,1.4406,1.4406,4000000.0
2009-02-04 07:29:00,1.4406,1.4406,1.44045,1.44045,30180000.0
2009-02-04 07:30:00,1.44045,1.44085,1.44045,1.4407,50000000.0
2009-02-04 07:31:00,1.4407,1.4407,1.4407,1.4407,8200000.0
2009-02-04 07:32:00,1.4407,1.4407,1.44035,1.44035,14700000.0
2009-02-04 07:33:00,1.44045,1.4407,1.43995,1.43995,135300000.0
2009-02-04 07:34:00,1.43995,1.44015,1.43995,1.44005,29000000.0
2009-02-04 07:35:00,1.43995,1.4406,1.43995,1.4406,25000000.0
2009-02-04 07:36:00,1.44055,1.44055,1.44025,1.44025,9200000.0
2009-02-04 07:37:00,1.4402,1.4405,1.4398,1.4398,60800000.0
2009-02-04 07:38:00,1.4398,1.4398,1.4398,1.4398,4800000.0
2009-02-04 07:39:00,1.43995,1.4406,1.43995,1.4406,40800000.0
2009-02-04 07:40:00,1.4406,1.4406,1.44025,1.44025,44400000.0
2009-02-04 07:41:00,1.4405,1.4406,1.4405,1.44055,91600000.0
2009-02-04 07:42:00,1.4406,1.44075,1.44055,1.4407,115800000.0
2009-02-04 07:43:00,1.44065,1.44065,1.44065,1.44065,1000000.0
2009-02-04 07:44:00,1.4409,1.441,1.4407,1.441,33600000.0
2009-02-04 07:45:00,1.441,1.441,1.441,1.441,3000000.0
2009-02-04 07:46:00,1.441,1.44115,1.441,1.4411,6000000.0
2009-02-04 07:47:00,1.4411,1.4421,1.44105,1.44195,140600000.0
2009-02-04 07:48:00,1.4421,1.4426,1.442,1.4423,77200000.0
2009-02-04 07:49:00,1.44235,1.44255,1.44225,1.44225,20800000.0
2009-02-04 07:50:00,1.4422,1.4425,1.44175,1.44215,140600000.0
2009-02-04 07:51:00,1.44215,1.4425,1.44195,1.44205,47600000.0
2009-02-04 07:52:00,1.44205,1.44225,1.442,1.44225,8000000.0
2009-02-04 07:53:00,1.4422,1.44225,1.44185,1.44185,24200000.0
2009-02-04 07:54:00,1.44185,1.4421,1.44175,1.4421,31400000.0
2009-02-04 07:55:00,1.4421,1.4425,1.442,1.44225,94200000.0
2009-02-04 07:56:00,1.44225,1.44225,1.4422,1.44225,11000000.0
2009-02-04 07:57:00,1.44215,1.44215,1.44165,1.4418,86000000.0
2009-02-04 07:58:00,1.44185,1.44185,1.4418,1.4418,12000000.0
2009-02-04 07:59:00,1.44195,1.44195,1.44175,1.44175,96400000.0
2009-02-04 08:00:00,1.4418,1.4421,1.4418,1.44195,53800000.0
2009-02-04 08:01:00,1.44185,1.44185,1.44185,1.44185,1600000.0
2009-02-04 08:02:00,1.44185,1.44245,1.44185,1.4424,36400000.0
2009-02-04 08:03:00,1.4424,1.4424,1.4424,1.4424,2400000.0
2009-02-04 08:04:00,1.44235,1.44305,1.44225,1.4428,116600000.0
2009-02-04 08:05:00,1.4428,1.44315,1.44225,1.4423,21800000.0
2009-02-04 08:06:00,1.44235,1.44235,1.44215,1.4423,16000000.0
2009-02-04 08:07:00,1.4423,1.4423,1.4423,1.4423,4000000.0
2009-02-04 08:08:00,1.4423,1.4423,1.44175,1.44215,36800000.0
2009-02-04 08:09:00,1.44215,1.44215,1.44185,1.44215,56000000.0
2009-02-04 08:10:00,1.4421,1.4422,1.44205,1.4422,36200000.0
2009-02-04 08:11:00,1.4422,1.4422,1.44215,1.44215,2000000.0
2009-02-04 08:12:00,1.4421,1.4424,1.44205,1.44215,48400000.0
2009-02-04 08:13:00,1.44215,1.4422,1.4418,1.44185,45000000.0
2009-02-04 08:14:00,1.44185,1.4419,1.4418,1.4418,3000000.0
2009-02-04 08:15:00,1.442,1.44215,1.44175,1.4419,37200000.0
2009-02-04 08:16:00,1.4419,1.4422,1.4419,1.44215,29600000.0
2009-02-04 08:17:00,1.44205,1.4423,1.442,1.4423,62000000.0
2009-02-04 08:18:00,1.44225,1.44245,1.4422,1.44225,47600000.0
2009-02-04 08:19:00,1.44215,1.4435,1.44215,1.4434,118200000.0
2009-02-04 08:20:00,1.4434,1.44365,1.44295,1.44365,99400000.0
2009-02-04 08:21:00,1.44365,1.4444,1.44345,1.4442,90400000.0
2009-02-04 08:22:00,1.4442,1.44435,1.44335,1.4436,113400000.0
2009-02-04 08:23:00,1.4436,1.44445,1.4434,1.4444,78800000.0
2009-02-04 08:24:00,1.4444,1.4447,1.44395,1.44465,70400000.0
2009-02-04 08:25:00,1.44475,1.4449,1.4446,1.44465,50400000.0
2009-02-04 08:26:00,1.44455,1.4447,1.44395,1.444,38200000.0
2009-02-04 08:27:00,1.44395,1.44395,1.4431,1.44385,59800000.0
2009-02-04 08:28:00,1.44385,1.4439,1.44325,1.44345,36800000.0
2009-02-04 08:29:00,1.44355,1.44405,1.44355,1.44385,56000000.0
2009-02-04 08:30:00,1.4439,1.4446,1.4439,1.44425,150800000.0
2009-02-04 08:31:00,1.44445,1.4449,1.44445,1.44485,26600000.0
2009-02-04 08:32:00,1.4449,1.4449,1.4446,1.4447,31400000.0
2009-02-04 08:33:00,1.44475,1.4449,1.44465,1.44465,31400000.0
2009-02-04 08:34:00,1.44465,1.4453,1.4446,1.4451,128000000.0
2009-02-04 08:35:00,1.44515,1.44535,1.4445,1.4449,242100001.0
2009-02-04 08:36:00,1.4449,1.4452,1.44475,1.4452,37800000.0
2009-02-04 08:37:00,1.4452,1.4458,1.4439,1.4454,175600000.0
2009-02-04 08:38:00,1.44575,1.44605,1.44505,1.44605,109600000.0
2009-02-04 08:39:00,1.44605,1.44625,1.44565,1.44615,194400000.0
2009-02-04 08:40:00,1.44615,1.44625,1.44515,1.44555,166600000.0
2009-02-04 08:41:00,1.44555,1.44665,1.44545,1.44655,110400000.0
2009-02-04 08:42:00,1.4466,1.4466,1.4461,1.4465,45300000.0
2009-02-04 08:43:00,1.4465,1.4465,1.4456,1.4457,101600000.0
2009-02-04 08:44:00,1.44575,1.44575,1.44465,1.44465,211300001.0
2009-02-04 08:45:00,1.4443,1.4451,1.44425,1.44445,117600000.0
2009-02-04 08:46:00,1.4443,1.4451,1.4442,1.44505,82600000.0
2009-02-04 08:47:00,1.4449,1.44505,1.4444,1.4446,76600000.0
2009-02-04 08:48:00,1.4442,1.4444,1.4441,1.44415,53200000.0
2009-02-04 08:49:00,1.4444,1.4444,1.444,1.44405,57200000.0
2009-02-04 08:50:00,1.44405,1.44405,1.4436,1.4436,141800000.0
2009-02-04 08:51:00,1.44365,1.44385,1.44315,1.4433,76200000.0
2009-02-04 08:52:00,1.4433,1.44345,1.443,1.4433,68400000.0
2009-02-04 08:53:00,1.44315,1.4434,1.4428,1.4429,124000000.0
2009-02-04 08:54:00,1.4428,1.4429,1.44095,1.4411,147400000.0
2009-02-04 08:55:00,1.4411,1.4411,1.43955,1.4396,362100001.0
2009-02-04 08:56:00,1.4396,1.43995,1.43875,1.43995,247999999.0
2009-02-04 08:57:00,1.4402,1.4409,1.4395,1.4398,337800000.0
2009-02-04 08:58:00,1.4398,1.4398,1.4387,1.4391,407500000.0
2009-02-04 08:59:00,1.43895,1.43895,1.4364,1.43645,375800000.0
2009-02-04 09:00:00,1.4366,1.43855,1.4366,1.4385,214000000.0
2009-02-04 09:01:00,1.4385,1.4385,1.43805,1.4385,185400000.0
2009-02-04 09:02:00,1.43835,1.4393,1.4382,1.4393,189200000.0
2009-02-04 09:03:00,1.4392,1.4392,1.43825,1.439,131600000.0
2009-02-04 09:04:00,1.439,1.43955,1.439,1.43935,144200000.0
2009-02-04 09:05:00,1.43935,1.4403,1.43875,1.43985,204299999.0
2009-02-04 09:06:00,1.43995,1.44015,1.43945,1.4395,86200000.0
2009-02-04 09:07:00,1.43945,1.44015,1.4394,1.44005,190800000.0
2009-02-04 09:08:00,1.44005,1.44005,1.4393,1.4393,141600000.0
2009-02-04 09:09:00,1.43925,1.43925,1.43825,1.43825,243400000.0
2009-02-04 09:10:00,1.43825,1.4386,1.43795,1.43815,168200000.0
2009-02-04 09:11:00,1.43815,1.4396,1.43795,1.43945,237400001.0
2009-02-04 09:12:00,1.4394,1.43945,1.439,1.43915,98000000.0
2009-02-04 09:13:00,1.4391,1.4392,1.4383,1.43855,77900000.0
2009-02-04 09:14:00,1.43855,1.43895,1.43825,1.43895,105000000.0
2009-02-04 09:15:00,1.439,1.43925,1.439,1.43925,73200000.0
2009-02-04 09:16:00,1.43925,1.4395,1.43925,1.4394,56400000.0
2009-02-04 09:17:00,1.4394,1.4396,1.43935,1.43955,101200000.0
2009-02-04 09:18:00,1.4396,1.4396,1.43925,1.43925,64000000.0
2009-02-04 09:19:00,1.43925,1.43925,1.4389,1.4392,59200000.0
2009-02-04 09:20:00,1.43935,1.4403,1.4392,1.4401,159000000.0
2009-02-04 09:21:00,1.44015,1.44015,1.43975,1.44005,57600000.0
2009-02-04 09:22:00,1.44,1.44,1.4394,1.43965,93200000.0
2009-02-04 09:23:00,1.4397,1.4402,1.43965,1.44005,57600000.0
2009-02-04 09:24:00,1.44005,1.44005,1.43855,1.43855,105400000.0
2009-02-04 09:25:00,1.43865,1.43865,1.436,1.4369,359399999.0
2009-02-04 09:26:00,1.43695,1.4374,1.4355,1.4358,160000000.0
2009-02-04 09:27:00,1.4359,1.4362,1.43295,1.4336,326040000.0
2009-02-04 09:28:00,1.4336,1.43535,1.4336,1.435,127180000.0
2009-02-04 09:29:00,1.4348,1.43605,1.4348,1.436,168400000.0
2009-02-04 09:30:00,1.43605,1.4371,1.43565,1.4371,181800000.0
2009-02-04 09:31:00,1.437,1.437,1.4347,1.4347,218200000.0
2009-02-04 09:32:00,1.4347,1.43505,1.4345,1.43475,91800000.0
2009-02-04 09:33:00,1.43465,1.43465,1.43395,1.43395,115400000.0
2009-02-04 09:34:00,1.43385,1.43475,1.43385,1.43445,372400000.0
2009-02-04 09:35:00,1.43455,1.4351,1.4343,1.4343,167200000.0
2009-02-04 09:36:00,1.43415,1.4346,1.43395,1.43445,150000000.0
2009-02-04 09:37:00,1.43455,1.4356,1.43445,1.4356,242600000.0
2009-02-04 09:38:00,1.4356,1.4365,1.4356,1.4365,95400000.0
2009-02-04 09:39:00,1.43655,1.4366,1.4362,1.43645,334400000.0
2009-02-04 09:40:00,1.43645,1.43645,1.43415,1.43425,397200001.0
2009-02-04 09:41:00,1.43425,1.43445,1.4335,1.4344,322440000.0
2009-02-04 09:42:00,1.4344,1.4345,1.4329,1.4341,275600000.0
2009-02-04 09:43:00,1.4341,1.4348,1.434,1.43455,122400000.0
2009-02-04 09:44:00,1.43455,1.43455,1.43235,1.43265,333800000.0
2009-02-04 09:45:00,1.43265,1.4332,1.4324,1.43315,304200000.0
2009-02-04 09:46:00,1.43315,1.4339,1.43315,1.4338,295200000.0
2009-02-04 09:47:00,1.4338,1.43485,1.4338,1.434,293400000.0
2009-02-04 09:48:00,1.43405,1.4348,1.43405,1.4348,139400000.0
2009-02-04 09:49:00,1.4349,1.43555,1.43435,1.43465,280200000.0
2009-02-04 09:50:00,1.4347,1.43505,1.43455,1.4348,187400000.0
2009-02-04 09:51:00,1.43495,1.43555,1.43475,1.43515,233400000.0
2009-02-04 09:52:00,1.4352,1.4357,1.435,1.4355,261000000.0
2009-02-04 09:53:00,1.43555,1.43595,1.4352,1.4352,392599999.0
2009-02-04 09:54:00,1.43515,1.43615,1.43495,1.43555,397000001.0
2009-02-04 09:55:00,1.43555,1.43575,1.43415,1.43425,381200000.0
2009-02-04 09:56:00,1.4343,1.43535,1.43385,1.4346,278200000.0
2009-02-04 09:57:00,1.4344,1.43545,1.4344,1.4353,279400000.0
2009-02-04 09:58:00,1.4353,1.4358,1.4348,1.43525,312400000.0
2009-02-04 09:59:00,1.43525,1.43615,1.43475,1.43595,774200002.0
2009-02-04 10:00:00,1.4361,1.4381,1.43595,1.4381,537600001.0
2009-02-04 10:01:00,1.43795,1.43875,1.4371,1.4382,542000000.0
2009-02-04 10:02:00,1.43825,1.43855,1.438,1.43835,407600000.0
2009-02-04 10:03:00,1.43835,1.4388,1.4378,1.43855,587800000.0
2009-02-04 10:04:00,1.43855,1.43895,1.43845,1.43855,225600000.0
2009-02-04 10:05:00,1.4385,1.44075,1.4385,1.44005,500480000.0
2009-02-04 10:06:00,1.44005,1.44175,1.43995,1.44165,396799998.0
2009-02-04 10:07:00,1.4418,1.442,1.4408,1.4418,398200001.0
2009-02-04 10:08:00,1.44175,1.442,1.4399,1.4404,576500000.0
2009-02-04 10:09:00,1.4404,1.4406,1.43995,1.44005,387200000.0
2009-02-04 10:10:00,1.44005,1.4402,1.43925,1.43925,538400002.0
2009-02-04 10:11:00,1.439,1.44,1.439,1.43975,454500003.0
2009-02-04 10:12:00,1.43975,1.43975,1.43875,1.4392,310200000.0
2009-02-04 10:13:00,1.4392,1.43935,1.4386,1.43875,424200000.0
2009-02-04 10:14:00,1.43875,1.4396,1.4385,1.4394,247600000.0
2009-02-04 10:15:00,1.43935,1.4399,1.43935,1.43985,286800000.0
2009-02-04 10:16:00,1.4399,1.44005,1.4395,1.4396,234800000.0
2009-02-04 10:17:00,1.43955,1.44005,1.43955,1.44,265000000.0
2009-02-04 10:18:00,1.44005,1.4405,1.43985,1.44025,315000000.0
2009-02-04 10:19:00,1.44025,1.4405,1.44015,1.4404,228600000.0
2009-02-04 10:20:00,1.4404,1.44045,1.4399,1.44005,380600000.0
2009-02-04 10:21:00,1.44005,1.44015,1.4397,1.4397,205400000.0
2009-02-04 10:22:00,1.4397,1.4402,1.43955,1.44015,300000000.0
2009-02-04 10:23:00,1.4401,1.4402,1.4396,1.43995,374800000.0
2009-02-04 10:24:00,1.44,1.44025,1.4392,1.4392,353200000.0
2009-02-04 10:25:00,1.4393,1.4396,1.4392,1.4396,262000000.0
2009-02-04 10:26:00,1.4396,1.4398,1.4395,1.4398,111600000.0
2009-02-04 10:27:00,1.43995,1.4412,1.43995,1.4411,302200000.0
2009-02-04 10:28:00,1.44115,1.44165,1.44105,1.44145,220600000.0
2009-02-04 10:29:00,1.4415,1.4423,1.4412,1.44185,262200000.0
2009-02-04 10:30:00,1.44195,1.4425,1.44155,1.4418,326400000.0
2009-02-04 10:31:00,1.44165,1.4417,1.44075,1.44085,313000001.0
2009-02-04 10:32:00,1.44085,1.44085,1.44025,1.4404,138600000.0
2009-02-04 10:33:00,1.44035,1.4411,1.4403,1.4411,221000000.0
2009-02-04 10:34:00,1.4411,1.4413,1.44085,1.4412,174400000.0
2009-02-04 10:35:00,1.4412,1.4414,1.44105,1.44125,256000000.0
2009-02-04 10:36:00,1.4413,1.4413,1.4406,1.44085,275400000.0
2009-02-04 10:37:00,1.44085,1.441,1.44055,1.44055,151400000.0
2009-02-04 10:38:00,1.44055,1.44075,1.4405,1.4405,53800000.0
2009-02-04 10:39:00,1.4405,1.4405,1.44015,1.4402,283200000.0
2009-02-04 10:40:00,1.4402,1.4402,1.43915,1.43915,374400000.0
2009-02-04 10:41:00,1.439,1.43915,1.43835,1.4386,330400000.0
2009-02-04 10:42:00,1.43865,1.4397,1.4384,1.4397,445000000.0
2009-02-04 10:43:00,1.43965,1.43975,1.43845,1.43875,475500000.0
2009-02-04 10:44:00,1.43875,1.4391,1.43835,1.4384,465200000.0
2009-02-04 10:45:00,1.43845,1.4388,1.43845,1.43865,267000000.0
2009-02-04 10:46:00,1.43885,1.4396,1.4388,1.43935,435600000.0
2009-02-04 10:47:00,1.43935,1.4399,1.4393,1.43955,484400000.0
2009-02-04 10:48:00,1.43955,1.43965,1.439,1.43905,521600000.0
2009-02-04 10:49:00,1.43915,1.43915,1.43845,1.439,499599999.0
2009-02-04 10:50:00,1.439,1.4394,1.43895,1.4392,343400000.0
2009-02-04 10:51:00,1.4392,1.4395,1.439,1.4391,396700000.0
2009-02-04 10:52:00,1.4391,1.4391,1.4385,1.4386,319600000.0
2009-02-04 10:53:00,1.43855,1.4387,1.4377,1.4378,496000000.0
2009-02-04 10:54:00,1.4378,1.43835,1.43775,1.4382,282700001.0
2009-02-04 10:55:00,1.43825,1.4383,1.4368,1.43685,552200001.0
2009-02-04 10:56:00,1.4364,1.4371,1.43635,1.4368,438399997.0
2009-02-04 10:57:00,1.43675,1.43685,1.4366,1.4368,203000000.0
2009-02-04 10:58:00,1.43685,1.4371,1.43665,1.4368,231700000.0
2009-02-04 10:59:00,1.4368,1.4377,1.4368,1.4375,179800000.0
2009-02-04 11:00:00,1.43755,1.438,1.4375,1.4378,252000000.0
2009-02-04 11:01:00,1.4378,1.4379,1.4374,1.4377,190600000.0
2009-02-04 11:02:00,1.4377,1.4382,1.43695,1.4371,315700000.0
2009-02-04 11:03:00,1.43725,1.4378,1.43705,1.4377,442400000.0
2009-02-04 11:04:00,1.4377,1.4383,1.4377,1.4382,113000000.0
2009-02-04 11:05:00,1.43815,1.4383,1.43765,1.43825,404999999.0
2009-02-04 11:06:00,1.43815,1.4385,1.438,1.4384,137900000.0
2009-02-04 11:07:00,1.4384,1.4384,1.43805,1.4383,185100000.0
2009-02-04 11:08:00,1.43815,1.43905,1.43815,1.439,95540000.0
2009-02-04 11:09:00,1.43895,1.43945,1.43895,1.4393,128600000.0
2009-02-04 11:10:00,1.43945,1.4399,1.4394,1.4399,147495410.0
2009-02-04 11:11:00,1.43985,1.44015,1.43965,1.43995,351300000.0
2009-02-04 11:12:00,1.44,1.4413,1.43995,1.44105,364440000.0
2009-02-04 11:13:00,1.44105,1.44165,1.44025,1.44165,274600000.0
2009-02-04 11:14:00,1.44175,1.44205,1.44115,1.44145,477800000.0
2009-02-04 11:15:00,1.4413,1.44185,1.441,1.44185,537800000.0
2009-02-04 11:16:00,1.4419,1.44195,1.4412,1.4414,451999999.0
2009-02-04 11:17:00,1.44135,1.44145,1.4406,1.4409,503200000.0
2009-02-04 11:18:00,1.44065,1.4409,1.4401,1.44075,287800000.0
2009-02-04 11:19:00,1.4407,1.4409,1.44025,1.44045,213000000.0
2009-02-04 11:20:00,1.4404,1.44045,1.44015,1.44035,297199999.0
2009-02-04 11:21:00,1.44035,1.4406,1.4403,1.44035,279999999.0
2009-02-04 11:22:00,1.4403,1.4403,1.4392,1.4394,565800001.0
2009-02-04 11:23:00,1.4393,1.44005,1.4393,1.43985,338400000.0
2009-02-04 11:24:00,1.43985,1.43985,1.4387,1.4397,544599999.0
2009-02-04 11:25:00,1.4397,1.4401,1.4392,1.4397,371800000.0
2009-02-04 11:26:00,1.43975,1.4402,1.43965,1.44,431399996.0
2009-02-04 11:27:00,1.4399,1.44,1.43965,1.4398,657999993.0
2009-02-04 11:28:00,1.43985,1.44105,1.4397,1.4406,512800000.0
2009-02-04 11:29:00,1.44055,1.44075,1.44015,1.44035,246799999.0
2009-02-04 11:30:00,1.44035,1.44105,1.44005,1.441,366600000.0
2009-02-04 11:31:00,1.441,1.441,1.44025,1.4404,293200000.0
2009-02-04 11:32:00,1.44035,1.44085,1.44035,1.4407,160800000.0
2009-02-04 11:33:00,1.4405,1.44075,1.4404,1.44045,247399999.0
2009-02-04 11:34:00,1.44045,1.4408,1.43995,1.4407,254000000.0
2009-02-04 11:35:00,1.4407,1.4409,1.44035,1.4404,141000000.0
2009-02-04 11:36:00,1.4404,1.4407,1.44,1.4406,197000000.0
2009-02-04 11:37:00,1.44055,1.4409,1.44045,1.4405,278900000.0
2009-02-04 11:38:00,1.44045,1.4409,1.44045,1.4408,154800000.0
2009-02-04 11:39:00,1.4407,1.4408,1.4405,1.44055,319500000.0
2009-02-04 11:40:00,1.4406,1.44065,1.44045,1.44055,282600001.0
2009-02-04 11:41:00,1.4405,1.4416,1.4405,1.4416,436999999.0
2009-02-04 11:42:00,1.44155,1.44155,1.4406,1.4408,389900000.0
2009-02-04 11:43:00,1.4408,1.4408,1.44075,1.4408,137600000.0
2009-02-04 11:44:00,1.4408,1.4409,1.4406,1.4407,209400000.0
2009-02-04 11:45:00,1.4406,1.44085,1.4406,1.44075,108200000.0
2009-02-04 11:46:00,1.4408,1.44145,1.44075,1.4414,377400001.0
2009-02-04 11:47:00,1.44135,1.44245,1.4413,1.44195,438999999.0
2009-02-04 11:48:00,1.4419,1.44225,1.4418,1.44225,324199996.0
2009-02-04 11:49:00,1.4423,1.44245,1.4419,1.4421,211000000.0
2009-02-04 11:50:00,1.4422,1.4427,1.442,1.4421,407200000.0
2009-02-04 11:51:00,1.44225,1.4423,1.44165,1.442,509999999.0
2009-02-04 11:52:00,1.442,1.44235,1.442,1.44215,396399999.0
2009-02-04 11:53:00,1.44215,1.44225,1.44165,1.4417,225999999.0
2009-02-04 11:54:00,1.44175,1.4421,1.4416,1.4419,138000000.0
2009-02-04 11:55:00,1.4419,1.44235,1.44185,1.44225,301400000.0
2009-02-04 11:56:00,1.4422,1.4426,1.44205,1.4424,444000000.0
2009-02-04 11:57:00,1.44245,1.44245,1.442,1.4421,428600000.0
2009-02-04 11:58:00,1.4421,1.4424,1.44055,1.4407,417660000.0
2009-02-04 11:59:00,1.4407,1.44075,1.4401,1.44025,302400000.0
2009-02-04 12:00:00,1.44025,1.44075,1.44005,1.44015,346400000.0
2009-02-04 12:01:00,1.44015,1.4409,1.4401,1.44085,290800000.0
2009-02-04 12:02:00,1.44085,1.4412,1.4406,1.44065,257400000.0
2009-02-04 12:03:00,1.44065,1.44095,1.44055,1.44085,135600000.0
2009-02-04 12:04:00,1.4409,1.4409,1.44035,1.44035,119000000.0
2009-02-04 12:05:00,1.44035,1.4407,1.44035,1.4406,127600000.0
2009-02-04 12:06:00,1.4406,1.4406,1.44015,1.44045,177600000.0
2009-02-04 12:07:00,1.44045,1.44045,1.4395,1.4399,334200001.0
2009-02-04 12:08:00,1.43985,1.43995,1.43915,1.43945,412300000.0
2009-02-04 12:09:00,1.43935,1.43945,1.43885,1.43935,233800001.0
2009-02-04 12:10:00,1.43935,1.4396,1.43915,1.43915,276200000.0
2009-02-04 12:11:00,1.43915,1.43915,1.43755,1.4383,296700000.0
2009-02-04 12:12:00,1.43825,1.43835,1.4365,1.43765,256400000.0
2009-02-04 12:13:00,1.43755,1.43795,1.4375,1.43775,247400000.0
2009-02-04 12:14:00,1.4378,1.4385,1.4378,1.43805,211000000.0
2009-02-04 12:15:00,1.4381,1.4385,1.4381,1.4385,126800000.0
2009-02-04 12:16:00,1.4385,1.4394,1.4385,1.4393,243200000.0
2009-02-04 12:17:00,1.4394,1.43965,1.43925,1.4394,232200000.0
2009-02-04 12:18:00,1.4394,1.4399,1.43905,1.43935,468600002.0
2009-02-04 12:19:00,1.4395,1.44095,1.4393,1.44085,319400000.0
2009-02-04 12:20:00,1.44085,1.4411,1.44025,1.4403,486000000.0
2009-02-04 12:21:00,1.44035,1.4406,1.44005,1.44005,359799998.0
2009-02-04 12:22:00,1.44015,1.44045,1.43995,1.4403,307799999.0
2009-02-04 12:23:00,1.4403,1.44085,1.44015,1.44055,547600000.0
2009-02-04 12:24:00,1.44055,1.4413,1.44055,1.44115,239200000.0
2009-02-04 12:25:00,1.4412,1.44225,1.4411,1.44185,517300000.0
2009-02-04 12:26:00,1.44185,1.44205,1.4415,1.4416,263200000.0
2009-02-04 12:27:00,1.4415,1.44165,1.44145,1.4416,149200000.0
2009-02-04 12:28:00,1.4416,1.4416,1.44025,1.4408,396600000.0
2009-02-04 12:29:00,1.4408,1.44155,1.44065,1.44155,177200000.0
2009-02-04 12:30:00,1.44155,1.44155,1.44075,1.44125,230800000.0
2009-02-04 12:31:00,1.44125,1.44155,1.44115,1.44115,139400000.0
2009-02-04 12:32:00,1.44115,1.4413,1.44075,1.4408,97800000.0
2009-02-04 12:33:00,1.4409,1.4409,1.4403,1.4406,244800000.0
2009-02-04 12:34:00,1.44055,1.44055,1.43965,1.43965,279500000.0
2009-02-04 12:35:00,1.4397,1.43985,1.4395,1.4398,235800000.0
2009-02-04 12:36:00,1.44,1.44,1.43955,1.43965,479800000.0
2009-02-04 12:37:00,1.43965,1.4399,1.4394,1.43985,378600000.0
2009-02-04 12:38:00,1.43985,1.4402,1.4398,1.4402,117600000.0
2009-02-04 12:39:00,1.4402,1.4402,1.43985,1.43995,155400000.0
2009-02-04 12:40:00,1.43995,1.4406,1.43985,1.4406,250400000.0
2009-02-04 12:41:00,1.44055,1.441,1.44055,1.441,162400000.0
2009-02-04 12:42:00,1.44085,1.4413,1.44085,1.44105,330800000.0
2009-02-04 12:43:00,1.44115,1.44135,1.44115,1.44125,186000000.0
2009-02-04 12:44:00,1.44125,1.4416,1.4412,1.4413,211400000.0
2009-02-04 12:45:00,1.44125,1.44125,1.4406,1.44065,366800000.0
2009-02-04 12:46:00,1.44065,1.44085,1.4401,1.4403,437599999.0
2009-02-04 12:47:00,1.4402,1.44045,1.4402,1.44045,292800000.0
2009-02-04 12:48:00,1.44045,1.4408,1.4404,1.44055,436999999.0
2009-02-04 12:49:00,1.44055,1.4406,1.44035,1.4405,600399996.0
2009-02-04 12:50:00,1.4405,1.4409,1.4405,1.4409,351900001.0
2009-02-04 12:51:00,1.4409,1.4409,1.4406,1.4406,210480000.0
2009-02-04 12:52:00,1.44055,1.44055,1.4395,1.43975,511499996.0
2009-02-04 12:53:00,1.43975,1.4398,1.4395,1.4397,625100000.0
2009-02-04 12:54:00,1.43965,1.43975,1.43955,1.43965,472599999.0
2009-02-04 12:55:00,1.43965,1.43965,1.43945,1.43955,491000001.0
2009-02-04 12:56:00,1.43955,1.43955,1.4394,1.43945,236000000.0
2009-02-04 12:57:00,1.43945,1.4397,1.43945,1.43965,438600000.0
2009-02-04 12:58:00,1.43965,1.43965,1.43945,1.4395,247400000.0
2009-02-04 12:59:00,1.4395,1.4395,1.43905,1.43925,450800000.0
2009-02-04 13:00:00,1.43925,1.4396,1.43925,1.4395,226199999.0
2009-02-04 13:01:00,1.4395,1.43955,1.43905,1.4392,243400000.0
2009-02-04 13:02:00,1.43905,1.4391,1.4372,1.4372,541699998.0
2009-02-04 13:03:00,1.437,1.43775,1.43695,1.43735,680799999.0
2009-02-04 13:04:00,1.43715,1.4373,1.43625,1.43695,486000000.0
2009-02-04 13:05:00,1.43705,1.43765,1.43695,1.4375,382200000.0
2009-02-04 13:06:00,1.43755,1.43855,1.43745,1.4382,445000000.0
2009-02-04 13:07:00,1.43815,1.4384,1.4377,1.43795,332000002.0
2009-02-04 13:08:00,1.43795,1.43795,1.4367,1.43715,473600000.0
2009-02-04 13:09:00,1.43715,1.4374,1.4369,1.43725,270800000.0
2009-02-04 13:10:00,1.43735,1.43735,1.4361,1.43685,439000000.0
2009-02-04 13:11:00,1.43685,1.43705,1.4365,1.4365,504200000.0
2009-02-04 13:12:00,1.4357,1.43665,1.43555,1.43625,434500000.0
2009-02-04 13:13:00,1.43615,1.43655,1.4358,1.4365,490200000.0
2009-02-04 13:14:00,1.4365,1.4365,1.43525,1.43555,533199999.0
2009-02-04 13:15:00,1.4355,1.43755,1.4354,1.43745,578499998.0
2009-02-04 13:16:00,1.43745,1.43745,1.43685,1.43705,468800000.0
2009-02-04 13:17:00,1.43705,1.43705,1.43655,1.4367,320400000.0
2009-02-04 13:18:00,1.43665,1.43755,1.4366,1.43755,275069999.0
2009-02-04 13:19:00,1.4374,1.4379,1.4371,1.4376,343199999.0
2009-02-04 13:20:00,1.4377,1.439,1.43755,1.43845,294400000.0
2009-02-04 13:21:00,1.43845,1.43925,1.43835,1.4389,228800000.0
2009-02-04 13:22:00,1.4389,1.43895,1.4388,1.43885,116700000.0
2009-02-04 13:23:00,1.43885,1.43915,1.43885,1.43905,343400000.0
2009-02-04 13:24:00,1.43905,1.43925,1.4389,1.43905,455600000.0
2009-02-04 13:25:00,1.43905,1.43955,1.4384,1.4391,399200000.0
2009-02-04 13:26:00,1.43915,1.43925,1.43885,1.43925,303799998.0
2009-02-04 13:27:00,1.43925,1.4393,1.4383,1.43865,511400000.0
2009-02-04 13:28:00,1.43865,1.43875,1.4376,1.4376,526399998.0
2009-02-04 13:29:00,1.43765,1.43825,1.43735,1.4381,626739999.0
2009-02-04 13:30:00,1.4381,1.43815,1.437,1.4375,572869999.0
2009-02-04 13:31:00,1.43755,1.43755,1.43595,1.4363,542199998.0
2009-02-04 13:32:00,1.4363,1.4365,1.43595,1.43605,561399995.0
2009-02-04 13:33:00,1.43605,1.43645,1.43595,1.4361,314900000.0
2009-02-04 13:34:00,1.4361,1.43625,1.43585,1.43605,380300000.0
2009-02-04 13:35:00,1.43605,1.4361,1.435,1.43545,633599999.0
2009-02-04 13:36:00,1.43555,1.436,1.4355,1.43585,382499999.0
2009-02-04 13:37:00,1.43585,1.4367,1.43575,1.4365,360500000.0
2009-02-04 13:38:00,1.4365,1.4371,1.4365,1.43685,427000000.0
2009-02-04 13:39:00,1.43685,1.43705,1.4367,1.43695,288800000.0
2009-02-04 13:40:00,1.4369,1.43725,1.4368,1.43685,548799993.0
2009-02-04 13:41:00,1.43695,1.43715,1.43695,1.43705,187599999.0
2009-02-04 13:42:00,1.43705,1.4373,1.43705,1.43715,351200000.0
2009-02-04 13:43:00,1.43725,1.43735,1.43705,1.4371,355999998.0
2009-02-04 13:44:00,1.4371,1.4375,1.4371,1.43725,324400000.0
2009-02-04 13:45:00,1.43725,1.43725,1.43635,1.43635,360400000.0
2009-02-04 13:46:00,1.43635,1.43635,1.436,1.4363,481799992.0
2009-02-04 13:47:00,1.43635,1.43655,1.4361,1.43645,325600000.0
2009-02-04 13:48:00,1.4364,1.4374,1.43635,1.4372,189400000.0
2009-02-04 13:49:00,1.4372,1.43735,1.437,1.43715,492000000.0
2009-02-04 13:50:00,1.43715,1.43735,1.437,1.4372,332799998.0
2009-02-04 13:51:00,1.4372,1.43745,1.4372,1.43745,322199998.0
2009-02-04 13:52:00,1.43755,1.43765,1.43735,1.4376,162599999.0
2009-02-04 13:53:00,1.4376,1.43785,1.4375,1.43755,376800000.0
2009-02-04 13:54:00,1.43755,1.4379,1.43755,1.43775,397799997.0
2009-02-04 13:55:00,1.43775,1.43795,1.43775,1.4378,143999998.0
2009-02-04 13:56:00,1.43785,1.43805,1.43775,1.43775,247999998.0
2009-02-04 13:57:00,1.4378,1.43795,1.4377,1.4377,219800000.0
2009-02-04 13:58:00,1.4377,1.43855,1.4377,1.4384,339800000.0
2009-02-04 13:59:00,1.4384,1.43845,1.4373,1.4379,387400001.0
2009-02-04 14:00:00,1.43785,1.43815,1.4373,1.4375,408200000.0
2009-02-04 14:01:00,1.43765,1.4379,1.43755,1.43775,212400000.0
2009-02-04 14:02:00,1.4377,1.43775,1.43735,1.43745,128200000.0
2009-02-04 14:03:00,1.4375,1.43765,1.43705,1.43705,286400001.0
2009-02-04 14:04:00,1.4371,1.4372,1.437,1.43715,97800000.0
2009-02-04 14:05:00,1.43715,1.43715,1.4366,1.4366,232400000.0
2009-02-04 14:06:00,1.4365,1.4369,1.43645,1.4369,327800000.0
2009-02-04 14:07:00,1.437,1.4374,1.43685,1.43725,347800000.0
2009-02-04 14:08:00,1.43735,1.4375,1.43715,1.4374,332600001.0
2009-02-04 14:09:00,1.4374,1.43825,1.43725,1.43785,569800001.0
2009-02-04 14:10:00,1.43785,1.4389,1.43785,1.43855,445200001.0
2009-02-04 14:11:00,1.4386,1.43895,1.43805,1.43895,666999999.0
2009-02-04 14:12:00,1.43895,1.43895,1.43825,1.4384,531600002.0
2009-02-04 14:13:00,1.43835,1.4387,1.43815,1.4386,262400000.0
2009-02-04 14:14:00,1.4386,1.43895,1.43855,1.43895,239200000.0
2009-02-04 14:15:00,1.43895,1.43955,1.43895,1.4392,383200000.0
2009-02-04 14:16:00,1.4392,1.43965,1.439,1.43965,257000001.0
2009-02-04 14:17:00,1.43965,1.44005,1.43935,1.43935,483599998.0
2009-02-04 14:18:00,1.4393,1.43945,1.43905,1.43905,320800000.0
2009-02-04 14:19:00,1.43905,1.43905,1.4385,1.439,296000000.0
2009-02-04 14:20:00,1.43905,1.43945,1.43895,1.4394,474000001.0
2009-02-04 14:21:00,1.4394,1.44,1.43935,1.43975,476399999.0
2009-02-04 14:22:00,1.4398,1.44,1.4397,1.4397,265000000.0
2009-02-04 14:23:00,1.4396,1.4397,1.4393,1.43935,183400000.0
2009-02-04 14:24:00,1.43935,1.4394,1.4387,1.4394,401800000.0
2009-02-04 14:25:00,1.4394,1.4394,1.43905,1.4391,333000000.0
2009-02-04 14:26:00,1.4391,1.4391,1.43875,1.4388,354199998.0
2009-02-04 14:27:00,1.43885,1.4399,1.43885,1.4397,384999998.0
2009-02-04 14:28:00,1.4396,1.4396,1.43935,1.4394,222400000.0
2009-02-04 14:29:00,1.43955,1.44,1.4393,1.4398,759200000.0
2009-02-04 14:30:00,1.4397,1.4398,1.4373,1.4378,791700003.0
2009-02-04 14:31:00,1.43795,1.4384,1.43765,1.4381,343200000.0
2009-02-04 14:32:00,1.4381,1.4381,1.43745,1.4375,209500000.0
2009-02-04 14:33:00,1.4374,1.4377,1.43735,1.43765,277900000.0
2009-02-04 14:34:00,1.43765,1.43785,1.43745,1.43765,153200000.0
2009-02-04 14:35:00,1.43755,1.43895,1.43755,1.43895,451400000.0
2009-02-04 14:36:00,1.43905,1.4405,1.43905,1.44015,587600000.0
2009-02-04 14:37:00,1.44025,1.44085,1.44015,1.44085,319799999.0
2009-02-04 14:38:00,1.44085,1.4412,1.44005,1.44035,341400000.0
2009-02-04 14:39:00,1.44035,1.44065,1.4401,1.44055,119200000.0
2009-02-04 14:40:00,1.4406,1.44085,1.44025,1.44085,411799999.0
2009-02-04 14:41:00,1.44075,1.4413,1.4407,1.4413,330000000.0
2009-02-04 14:42:00,1.4412,1.4437,1.4412,1.44185,546099999.0
2009-02-04 14:43:00,1.4419,1.4438,1.44165,1.4436,357400001.0
2009-02-04 14:44:00,1.44375,1.4438,1.44255,1.44285,580600005.0
2009-02-04 14:45:00,1.44285,1.4432,1.44245,1.44315,323400000.0
2009-02-04 14:46:00,1.4432,1.44445,1.443,1.44415,388600000.0
2009-02-04 14:47:00,1.44415,1.44445,1.44395,1.44435,247600000.0
2009-02-04 14:48:00,1.44435,1.44535,1.44435,1.4452,517200000.0
2009-02-04 14:49:00,1.44525,1.44545,1.4446,1.4446,402600000.0
2009-02-04 14:50:00,1.4448,1.44485,1.4444,1.44445,305900000.0
2009-02-04 14:51:00,1.44435,1.44495,1.44435,1.4444,226800000.0
2009-02-04 14:52:00,1.4443,1.44455,1.44395,1.44415,517600001.0
2009-02-04 14:53:00,1.44415,1.44415,1.4435,1.44365,603800001.0
2009-02-04 14:54:00,1.44365,1.44365,1.44265,1.44265,621800000.0
2009-02-04 14:55:00,1.44265,1.44285,1.4423,1.4425,503100002.0
2009-02-04 14:56:00,1.44245,1.44245,1.4415,1.44195,309400000.0
2009-02-04 14:57:00,1.44185,1.442,1.4413,1.44175,314800000.0
2009-02-04 14:58:00,1.44175,1.4424,1.44175,1.44225,202800000.0
2009-02-04 14:59:00,1.44235,1.4426,1.4418,1.4418,453800001.0
2009-02-04 15:00:00,1.4418,1.4421,1.4417,1.44205,339800000.0
2009-02-04 15:01:00,1.44205,1.4421,1.4418,1.44205,247000003.0
2009-02-04 15:02:00,1.44205,1.44215,1.44165,1.44175,445600001.0
2009-02-04 15:03:00,1.4417,1.4419,1.441,1.44135,360300000.0
2009-02-04 15:04:00,1.44135,1.44205,1.44115,1.442,830199999.0
2009-02-04 15:05:00,1.442,1.4421,1.44105,1.44175,331600000.0
2009-02-04 15:06:00,1.4417,1.44215,1.44155,1.44175,469700000.0
2009-02-04 15:07:00,1.4418,1.44255,1.4416,1.4419,472400000.0
2009-02-04 15:08:00,1.44195,1.4423,1.4412,1.44195,432500000.0
2009-02-04 15:09:00,1.442,1.4432,1.4419,1.4432,429599997.0
2009-02-04 15:10:00,1.44315,1.44325,1.44255,1.44255,288600000.0
2009-02-04 15:11:00,1.44255,1.44265,1.44255,1.44265,318200000.0
2009-02-04 15:12:00,1.4427,1.4427,1.44235,1.44265,228800000.0
2009-02-04 15:13:00,1.44265,1.4428,1.4422,1.44235,572700002.0
2009-02-04 15:14:00,1.44235,1.44255,1.4402,1.44025,427300001.0
2009-02-04 15:15:00,1.44025,1.44085,1.4402,1.44055,412599999.0
2009-02-04 15:16:00,1.4406,1.44115,1.44,1.44115,642199999.0
2009-02-04 15:17:00,1.44115,1.44115,1.4403,1.44075,544200001.0
2009-02-04 15:18:00,1.44075,1.44165,1.4406,1.4414,470200001.0
2009-02-04 15:19:00,1.44145,1.4421,1.44145,1.4416,522699998.0
2009-02-04 15:20:00,1.44155,1.4417,1.44085,1.44145,425600001.0
2009-02-04 15:21:00,1.44145,1.44245,1.44145,1.44245,498400002.0
2009-02-04 15:22:00,1.44275,1.44335,1.44275,1.44325,467999999.0
2009-02-04 15:23:00,1.4433,1.4435,1.4427,1.4431,554200001.0
2009-02-04 15:24:00,1.44305,1.44355,1.44275,1.44275,334699999.0
2009-02-04 15:25:00,1.44275,1.44415,1.4425,1.44385,269799999.0
2009-02-04 15:26:00,1.44375,1.444,1.4435,1.4439,347300000.0
2009-02-04 15:27:00,1.4439,1.4445,1.4437,1.4441,598800000.0
2009-02-04 15:28:00,1.4441,1.4443,1.4437,1.44395,565000001.0
2009-02-04 15:29:00,1.4439,1.44585,1.4439,1.44585,484400000.0
2009-02-04 15:30:00,1.446,1.44755,1.446,1.4472,613300000.0
2009-02-04 15:31:00,1.44725,1.44755,1.44675,1.4474,504200000.0
2009-02-04 15:32:00,1.4474,1.44815,1.4468,1.44735,467000000.0
2009-02-04 15:33:00,1.44745,1.4478,1.44685,1.4471,509780001.0
2009-02-04 15:34:00,1.4473,1.4477,1.4469,1.4477,466479999.0
2009-02-04 15:35:00,1.4478,1.4479,1.44705,1.44715,355400001.0
2009-02-04 15:36:00,1.44725,1.44755,1.4465,1.4468,395200000.0
2009-02-04 15:37:00,1.44685,1.4477,1.4462,1.4465,416900000.0
2009-02-04 15:38:00,1.4465,1.4467,1.44625,1.44645,431300000.0
2009-02-04 15:39:00,1.44645,1.4465,1.4456,1.44585,361000000.0
2009-02-04 15:40:00,1.4458,1.44595,1.44465,1.44515,488600000.0
2009-02-04 15:41:00,1.4451,1.4451,1.4443,1.4448,319400000.0
2009-02-04 15:42:00,1.44465,1.4452,1.4443,1.44465,375600000.0
2009-02-04 15:43:00,1.44465,1.44515,1.44435,1.4449,345400000.0
2009-02-04 15:44:00,1.44495,1.44505,1.44415,1.44485,458880001.0
2009-02-04 15:45:00,1.44485,1.4464,1.44485,1.44625,551080000.0
2009-02-04 15:46:00,1.44625,1.44675,1.446,1.4464,310600000.0
2009-02-04 15:47:00,1.4464,1.448,1.44635,1.447,538000000.0
2009-02-04 15:48:00,1.447,1.447,1.4458,1.44615,323400000.0
2009-02-04 15:49:00,1.44615,1.44655,1.44585,1.44625,330200000.0
2009-02-04 15:50:00,1.44625,1.4464,1.44575,1.44605,339100000.0
2009-02-04 15:51:00,1.44615,1.44765,1.44605,1.4476,299200000.0
2009-02-04 15:52:00,1.4479,1.4494,1.44755,1.4493,341100000.0
2009-02-04 15:53:00,1.4493,1.4499,1.44915,1.4494,348400000.0
2009-02-04 15:54:00,1.4493,1.4493,1.44775,1.44795,350099999.0
2009-02-04 15:55:00,1.448,1.44835,1.4472,1.4481,413799999.0
2009-02-04 15:56:00,1.4481,1.44835,1.44785,1.44785,409200001.0
2009-02-04 15:57:00,1.44785,1.44785,1.44705,1.4474,394100000.0
2009-02-04 15:58:00,1.4474,1.4474,1.44635,1.4468,302000000.0
2009-02-04 15:59:00,1.44675,1.4473,1.446,1.4465,384000000.0
2009-02-04 16:00:00,1.44635,1.4468,1.4459,1.44635,291100000.0
2009-02-04 16:01:00,1.44635,1.44635,1.44575,1.4462,222200000.0
2009-02-04 16:02:00,1.4462,1.44705,1.4462,1.44695,194400000.0
2009-02-04 16:03:00,1.4471,1.4471,1.4461,1.4461,483600000.0
2009-02-04 16:04:00,1.44615,1.44635,1.4461,1.44625,369400000.0
2009-02-04 16:05:00,1.44625,1.44685,1.44615,1.4468,252000000.0
2009-02-04 16:06:00,1.4467,1.4467,1.4461,1.44645,429200000.0
2009-02-04 16:07:00,1.4464,1.44675,1.4463,1.4465,395600000.0
2009-02-04 16:08:00,1.4465,1.4475,1.44645,1.44705,269200000.0
2009-02-04 16:09:00,1.44705,1.4471,1.44645,1.4467,362800001.0
2009-02-04 16:10:00,1.44655,1.4474,1.44655,1.44695,402599997.0
2009-02-04 16:11:00,1.44705,1.4476,1.4468,1.4475,406799999.0
2009-02-04 16:12:00,1.4475,1.44895,1.44745,1.4487,554399996.0
2009-02-04 16:13:00,1.4486,1.44965,1.4486,1.44965,503999998.0
2009-02-04 16:14:00,1.44965,1.45,1.44775,1.4478,541999998.0
2009-02-04 16:15:00,1.4478,1.4478,1.44715,1.44735,388000000.0
2009-02-04 16:16:00,1.44735,1.44765,1.4473,1.4475,321500000.0
2009-02-04 16:17:00,1.44755,1.44765,1.447,1.44715,158000000.0
2009-02-04 16:18:00,1.44715,1.44735,1.44665,1.4467,610400000.0
2009-02-04 16:19:00,1.4467,1.44675,1.44625,1.4463,363000000.0
2009-02-04 16:20:00,1.4463,1.4469,1.4461,1.4468,416000003.0
2009-02-04 16:21:00,1.4468,1.4468,1.446,1.4463,271600000.0
2009-02-04 16:22:00,1.44625,1.4466,1.44545,1.4461,359400000.0
2009-02-04 16:23:00,1.4462,1.4474,1.44605,1.4467,572799999.0
2009-02-04 16:24:00,1.4468,1.44725,1.4466,1.4471,434800000.0
2009-02-04 16:25:00,1.4471,1.4472,1.44675,1.4472,270800000.0
2009-02-04 16:26:00,1.4472,1.44735,1.44675,1.44675,286199999.0
2009-02-04 16:27:00,1.44715,1.4476,1.44715,1.4475,384400000.0
2009-02-04 16:28:00,1.4475,1.4475,1.4471,1.44735,132000000.0
2009-02-04 16:29:00,1.44735,1.44815,1.44735,1.4481,333399999.0
2009-02-04 16:30:00,1.44805,1.44915,1.4477,1.44905,441200000.0
2009-02-04 16:31:00,1.44915,1.44995,1.44895,1.44895,398400000.0
2009-02-04 16:32:00,1.4488,1.44915,1.44815,1.4482,460600000.0
2009-02-04 16:33:00,1.4482,1.44835,1.4475,1.4475,473000000.0
2009-02-04 16:34:00,1.4475,1.4475,1.44625,1.44655,447400001.0
2009-02-04 16:35:00,1.4464,1.447,1.44615,1.44675,413800000.0
2009-02-04 16:36:00,1.44665,1.44705,1.44605,1.4464,457600000.0
2009-02-04 16:37:00,1.44645,1.44645,1.44525,1.44525,386200000.0
2009-02-04 16:38:00,1.4453,1.4453,1.44325,1.4441,474700000.0
2009-02-04 16:39:00,1.4442,1.4453,1.4436,1.44525,415800000.0
2009-02-04 16:40:00,1.44525,1.44565,1.44505,1.44545,486100000.0
2009-02-04 16:41:00,1.4455,1.4464,1.4455,1.44595,612199999.0
2009-02-04 16:42:00,1.44595,1.4471,1.4453,1.44705,587100000.0
2009-02-04 16:43:00,1.44705,1.44705,1.44605,1.4465,373600000.0
2009-02-04 16:44:00,1.4465,1.4468,1.4462,1.4463,399000000.0
2009-02-04 16:45:00,1.4463,1.44685,1.4463,1.4468,418400000.0
2009-02-04 16:46:00,1.4468,1.4468,1.44625,1.4465,502200000.0
2009-02-04 16:47:00,1.4465,1.4465,1.4462,1.44625,417800000.0
2009-02-04 16:48:00,1.44625,1.4463,1.4452,1.44545,220600000.0
2009-02-04 16:49:00,1.44545,1.4455,1.44425,1.44425,441900000.0
2009-02-04 16:50:00,1.4442,1.4463,1.4442,1.4463,453700000.0
2009-02-04 16:51:00,1.44625,1.44655,1.44615,1.44635,460000000.0
2009-02-04 16:52:00,1.44635,1.44705,1.4463,1.4466,397800000.0
2009-02-04 16:53:00,1.4466,1.44795,1.4465,1.4472,474900000.0
2009-02-04 16:54:00,1.4472,1.44905,1.4471,1.44905,486200000.0
2009-02-04 16:55:00,1.44915,1.451,1.4491,1.45005,472399999.0
2009-02-04 16:56:00,1.4499,1.4505,1.4495,1.44965,413199999.0
2009-02-04 16:57:00,1.44965,1.4502,1.44875,1.4497,565600002.0
2009-02-04 16:58:00,1.4497,1.45015,1.44905,1.44965,521000001.0
2009-02-04 16:59:00,1.4497,1.4497,1.4479,1.4482,359400000.0
2009-02-04 17:00:00,1.4482,1.45235,1.4482,1.452,276100000.0
2009-02-04 17:01:00,1.4519,1.4522,1.45095,1.4518,271500000.0
2009-02-04 17:02:00,1.45175,1.45195,1.45075,1.4509,342000000.0
2009-02-04 17:03:00,1.4507,1.451,1.45035,1.4509,213500000.0
2009-02-04 17:04:00,1.4509,1.4517,1.4509,1.4512,261500000.0
2009-02-04 17:05:00,1.45125,1.45175,1.4511,1.45175,344400000.0
2009-02-04 17:06:00,1.45185,1.45255,1.451,1.4515,413400001.0
2009-02-04 17:07:00,1.4515,1.4526,1.45125,1.45245,262400000.0
2009-02-04 17:08:00,1.4524,1.4536,1.45225,1.4536,230863693.0
2009-02-04 17:09:00,1.4536,1.4537,1.4528,1.4528,229300000.0
2009-02-04 17:10:00,1.4528,1.45335,1.4526,1.4533,215000000.0
2009-02-04 17:11:00,1.4531,1.4549,1.4531,1.45375,370500001.0
2009-02-04 17:12:00,1.45375,1.45375,1.45255,1.4533,370100000.0
2009-02-04 17:13:00,1.4533,1.4533,1.45215,1.4527,375600000.0
2009-02-04 17:14:00,1.45275,1.45375,1.45265,1.4532,313050000.0
2009-02-04 17:15:00,1.4532,1.4545,1.45315,1.4545,224300000.0
2009-02-04 17:16:00,1.4545,1.45725,1.45445,1.45645,351500000.0
2009-02-04 17:17:00,1.4565,1.4568,1.4562,1.4567,493100001.0
2009-02-04 17:18:00,1.4567,1.4573,1.4566,1.45675,484400000.0
2009-02-04 17:19:00,1.4567,1.4568,1.4552,1.4552,489400000.0
2009-02-04 17:20:00,1.4552,1.45555,1.45505,1.4552,359300000.0
2009-02-04 17:21:00,1.4552,1.45695,1.45515,1.45685,332600000.0
2009-02-04 17:22:00,1.4568,1.45715,1.45595,1.4562,523999999.0
2009-02-04 17:23:00,1.4562,1.45645,1.4557,1.45585,522000000.0
2009-02-04 17:24:00,1.4558,1.4558,1.45495,1.4554,438900000.0
2009-02-04 17:25:00,1.45545,1.4557,1.45515,1.45565,451200000.0
2009-02-04 17:26:00,1.4555,1.45565,1.4548,1.45525,318400000.0
2009-02-04 17:27:00,1.45525,1.45545,1.45455,1.45485,411200000.0
2009-02-04 17:28:00,1.45485,1.4552,1.4548,1.4549,384200000.0
2009-02-04 17:29:00,1.4549,1.4551,1.45395,1.45395,441199999.0
2009-02-04 17:30:00,1.45395,1.455,1.4535,1.4549,519999999.0
2009-02-04 17:31:00,1.45485,1.4558,1.45475,1.45475,363400001.0
2009-02-04 17:32:00,1.45485,1.4564,1.45485,1.45595,472999998.0
2009-02-04 17:33:00,1.45565,1.4559,1.4551,1.4552,507900000.0
2009-02-04 17:34:00,1.4552,1.45595,1.45405,1.45405,328500001.0
2009-02-04 17:35:00,1.454,1.4542,1.4527,1.4541,472000000.0
2009-02-04 17:36:00,1.454,1.4549,1.45375,1.4549,359900001.0
2009-02-04 17:37:00,1.4549,1.4549,1.4531,1.4531,348600000.0
2009-02-04 17:38:00,1.45305,1.45395,1.45305,1.45365,472899998.0
2009-02-04 17:39:00,1.45365,1.45375,1.4534,1.45355,282400001.0
2009-02-04 17:40:00,1.45355,1.45375,1.45315,1.4532,457099998.0
2009-02-04 17:41:00,1.45315,1.45355,1.45295,1.45345,500700000.0
2009-02-04 17:42:00,1.45345,1.4538,1.4533,1.4536,572599999.0
2009-02-04 17:43:00,1.45365,1.4547,1.4536,1.45465,471400000.0
2009-02-04 17:44:00,1.45465,1.455,1.45435,1.4544,679199999.0
2009-02-04 17:45:00,1.4544,1.4558,1.45435,1.4556,416700000.0
2009-02-04 17:46:00,1.45555,1.45575,1.4543,1.4548,361350000.0
2009-02-04 17:47:00,1.4548,1.4563,1.4547,1.45575,320700001.0
2009-02-04 17:48:00,1.4559,1.45595,1.45555,1.4559,319200000.0
2009-02-04 17:49:00,1.45585,1.45605,1.4554,1.4556,203200000.0
2009-02-04 17:50:00,1.4556,1.4559,1.4553,1.4558,299400000.0
2009-02-04 17:51:00,1.45585,1.456,1.45555,1.45585,425400002.0
2009-02-04 17:52:00,1.4559,1.45595,1.4556,1.45595,211000000.0
2009-02-04 17:53:00,1.45595,1.4571,1.4558,1.457,282600000.0
2009-02-04 17:54:00,1.457,1.4577,1.45695,1.45725,314000000.0
2009-02-04 17:55:00,1.45725,1.4575,1.45685,1.457,353000000.0
2009-02-04 17:56:00,1.4569,1.4571,1.4556,1.45565,345800000.0
2009-02-04 17:57:00,1.45575,1.45635,1.4557,1.45605,432900003.0
2009-02-04 17:58:00,1.45605,1.4561,1.45515,1.45525,455000001.0
2009-02-04 17:59:00,1.45525,1.45555,1.45395,1.4546,461000000.0
2009-02-04 18:00:00,1.4546,1.45495,1.4539,1.4548,523099999.0
2009-02-04 18:01:00,1.4548,1.4548,1.4542,1.4545,313299999.0
2009-02-04 18:02:00,1.45455,1.4548,1.4545,1.45465,364850000.0
2009-02-04 18:03:00,1.4546,1.455,1.45375,1.45375,447800000.0
2009-02-04 18:04:00,1.4537,1.45405,1.45345,1.4537,393499999.0
2009-02-04 18:05:00,1.45375,1.4543,1.45375,1.45415,633400001.0
2009-02-04 18:06:00,1.45395,1.4542,1.45345,1.4536,584400000.0
2009-02-04 18:07:00,1.4536,1.4536,1.45305,1.45315,396400000.0
2009-02-04 18:08:00,1.4531,1.4531,1.4526,1.45265,361400000.0
2009-02-04 18:09:00,1.4527,1.4527,1.45185,1.45185,654999997.0
2009-02-04 18:10:00,1.45185,1.452,1.45085,1.4512,522799998.0
2009-02-04 18:11:00,1.45115,1.45115,1.44965,1.44965,396200000.0
2009-02-04 18:12:00,1.4498,1.4506,1.4494,1.45045,365000000.0
2009-02-04 18:13:00,1.45045,1.4512,1.4502,1.4512,297600000.0
2009-02-04 18:14:00,1.4512,1.4521,1.45075,1.4517,304000000.0
2009-02-04 18:15:00,1.4517,1.45215,1.4508,1.4509,247200000.0
2009-02-04 18:16:00,1.451,1.45125,1.44895,1.44895,341000000.0
2009-02-04 18:17:00,1.4488,1.45025,1.44845,1.45025,192100000.0
2009-02-04 18:18:00,1.4503,1.4504,1.4498,1.45005,260400000.0
2009-02-04 18:19:00,1.4499,1.45075,1.4499,1.45005,93800000.0
2009-02-04 18:20:00,1.45,1.45025,1.4497,1.4502,154800000.0
2009-02-04 18:21:00,1.4502,1.4508,1.45005,1.45065,201600000.0
2009-02-04 18:22:00,1.45065,1.45145,1.4506,1.45115,113300000.0
2009-02-04 18:23:00,1.45115,1.45115,1.45005,1.45015,168800000.0
2009-02-04 18:24:00,1.45025,1.45135,1.45025,1.45135,111000000.0
2009-02-04 18:25:00,1.4513,1.4515,1.45115,1.4514,277000000.0
2009-02-04 18:26:00,1.4515,1.4515,1.45005,1.45045,179800000.0
2009-02-04 18:27:00,1.45045,1.45145,1.45015,1.45035,262000000.0
2009-02-04 18:28:00,1.45035,1.45045,1.4496,1.44965,87600000.0
2009-02-04 18:29:00,1.44965,1.4503,1.44945,1.45005,158200000.0
2009-02-04 18:30:00,1.45015,1.4503,1.44845,1.4493,304100000.0
2009-02-04 18:31:00,1.4493,1.4504,1.44915,1.44975,194200000.0
2009-02-04 18:32:00,1.44975,1.44985,1.4494,1.4494,167800000.0
2009-02-04 18:33:00,1.4494,1.44965,1.4492,1.4494,113900000.0
2009-02-04 18:34:00,1.4494,1.45025,1.4487,1.44985,241600000.0
2009-02-04 18:35:00,1.44985,1.45025,1.44905,1.44915,156000000.0
2009-02-04 18:36:00,1.44915,1.4495,1.44905,1.4491,209400000.0
2009-02-04 18:37:00,1.4491,1.4491,1.44815,1.44815,203200000.0
2009-02-04 18:38:00,1.44815,1.44915,1.44815,1.44835,163600000.0
2009-02-04 18:39:00,1.44835,1.44915,1.44835,1.44895,114000000.0
2009-02-04 18:40:00,1.44895,1.44895,1.44755,1.44845,137800000.0
2009-02-04 18:41:00,1.44845,1.44905,1.4484,1.44865,93400000.0
2009-02-04 18:42:00,1.4486,1.44905,1.44825,1.4484,142300000.0
2009-02-04 18:43:00,1.4484,1.4487,1.448,1.448,186600000.0
2009-02-04 18:44:00,1.44805,1.44815,1.44745,1.44775,173500000.0
2009-02-04 18:45:00,1.44765,1.4478,1.44605,1.44605,297699999.0
2009-02-04 18:46:00,1.44605,1.4472,1.4459,1.4468,360500001.0
2009-02-04 18:47:00,1.44685,1.44685,1.4456,1.44625,253500000.0
2009-02-04 18:48:00,1.4462,1.44675,1.44595,1.44605,166400000.0
2009-02-04 18:49:00,1.44605,1.44675,1.44595,1.44645,146800000.0
2009-02-04 18:50:00,1.44645,1.4467,1.4462,1.44635,171800000.0
2009-02-04 18:51:00,1.4463,1.4463,1.4454,1.4456,226799998.0
2009-02-04 18:52:00,1.4456,1.44565,1.4436,1.44495,353800000.0
2009-02-04 18:53:00,1.44505,1.4453,1.4445,1.44455,281500001.0
2009-02-04 18:54:00,1.4448,1.44515,1.4443,1.44515,220599999.0
2009-02-04 18:55:00,1.44515,1.446,1.44505,1.44595,112200000.0
2009-02-04 18:56:00,1.44595,1.44675,1.4459,1.44675,82000000.0
2009-02-04 18:57:00,1.44685,1.44775,1.4465,1.44675,231200000.0
2009-02-04 18:58:00,1.44675,1.44685,1.44655,1.44675,132000000.0
2009-02-04 18:59:00,1.44675,1.447,1.44655,1.447,205499999.0
2009-02-04 19:00:00,1.447,1.44775,1.44675,1.4476,187047705.0
2009-02-04 19:01:00,1.44715,1.44805,1.44715,1.4479,176100000.0
2009-02-04 19:02:00,1.4479,1.4483,1.44775,1.44795,192400000.0
2009-02-04 19:03:00,1.448,1.4493,1.448,1.44895,183600000.0
2009-02-04 19:04:00,1.44895,1.4496,1.4489,1.4494,230800000.0
2009-02-04 19:05:00,1.44935,1.44965,1.4491,1.44935,212500000.0
2009-02-04 19:06:00,1.44935,1.4494,1.4487,1.4487,114200000.0
2009-02-04 19:07:00,1.44865,1.44875,1.44835,1.4485,125100000.0
2009-02-04 19:08:00,1.4485,1.44875,1.4483,1.44845,160147701.0
2009-02-04 19:09:00,1.44845,1.44945,1.44845,1.4493,283700000.0
2009-02-04 19:10:00,1.4493,1.4494,1.44875,1.449,197000000.0
2009-02-04 19:11:00,1.449,1.44945,1.4489,1.44895,138600000.0
2009-02-04 19:12:00,1.4489,1.4501,1.4489,1.4501,169200000.0
2009-02-04 19:13:00,1.4501,1.4504,1.44985,1.45035,343199999.0
2009-02-04 19:14:00,1.45015,1.45015,1.4498,1.45015,124600000.0
2009-02-04 19:15:00,1.45015,1.4504,1.44995,1.4503,134600000.0
2009-02-04 19:16:00,1.4503,1.4503,1.44995,1.4501,90800000.0
2009-02-04 19:17:00,1.45015,1.45035,1.44985,1.45005,145800000.0
2009-02-04 19:18:00,1.45005,1.4502,1.44985,1.45,187400000.0
2009-02-04 19:19:00,1.4502,1.45025,1.44995,1.45005,150900000.0
2009-02-04 19:20:00,1.45005,1.45105,1.44995,1.45055,138400000.0
2009-02-04 19:21:00,1.4506,1.451,1.44985,1.45025,164800000.0
2009-02-04 19:22:00,1.45035,1.4506,1.44985,1.45005,161500000.0
2009-02-04 19:23:00,1.45005,1.45065,1.4497,1.4502,157800000.0
2009-02-04 19:24:00,1.4502,1.45045,1.4491,1.44935,230800000.0
2009-02-04 19:25:00,1.4494,1.44985,1.4491,1.44975,255200000.0
2009-02-04 19:26:00,1.44985,1.45055,1.4494,1.45055,173000000.0
2009-02-04 19:27:00,1.45045,1.45045,1.45035,1.4504,103800000.0
2009-02-04 19:28:00,1.4504,1.45045,1.45015,1.4503,200400000.0
2009-02-04 19:29:00,1.45025,1.4504,1.44985,1.44985,143200000.0
2009-02-04 19:30:00,1.4498,1.4499,1.44925,1.44935,123300000.0
2009-02-04 19:31:00,1.44935,1.4496,1.4493,1.4493,96200000.0
2009-02-04 19:32:00,1.4493,1.4495,1.4492,1.44945,160000000.0
2009-02-04 19:33:00,1.44945,1.45025,1.44945,1.44995,268600000.0
2009-02-04 19:34:00,1.44995,1.44995,1.44955,1.44975,182400001.0
2009-02-04 19:35:00,1.44975,1.44975,1.44975,1.44975,44400000.0
2009-02-04 19:36:00,1.44975,1.44985,1.44975,1.4498,36800000.0
2009-02-04 19:37:00,1.4498,1.4498,1.44925,1.4494,159400000.0
2009-02-04 19:38:00,1.4494,1.4495,1.44925,1.4495,93000000.0
2009-02-04 19:39:00,1.44955,1.4496,1.44935,1.44935,72800000.0
2009-02-04 19:40:00,1.44935,1.4495,1.44935,1.44935,87800000.0
2009-02-04 19:41:00,1.44935,1.44945,1.44935,1.44935,31000000.0
2009-02-04 19:42:00,1.4494,1.44945,1.44915,1.44945,113400000.0
2009-02-04 19:43:00,1.44945,1.44965,1.44945,1.44945,193000000.0
2009-02-04 19:44:00,1.44945,1.44965,1.44935,1.4495,134400000.0
2009-02-04 19:45:00,1.4495,1.4495,1.449,1.4493,70200000.0
2009-02-04 19:46:00,1.4493,1.4494,1.4487,1.44875,130200000.0
2009-02-04 19:47:00,1.44875,1.44895,1.44875,1.4489,102200000.0
2009-02-04 19:48:00,1.4489,1.449,1.44845,1.4486,169600000.0
2009-02-04 19:49:00,1.4486,1.4486,1.4481,1.4485,114500000.0
2009-02-04 19:50:00,1.44855,1.449,1.44855,1.44895,238000000.0
2009-02-04 19:51:00,1.44885,1.44885,1.4484,1.44855,147200000.0
2009-02-04 19:52:00,1.44855,1.44895,1.4485,1.44895,109600000.0
2009-02-04 19:53:00,1.4491,1.4502,1.4491,1.4496,141200000.0
2009-02-04 19:54:00,1.4496,1.4496,1.4491,1.4494,110200000.0
2009-02-04 19:55:00,1.4494,1.4502,1.4491,1.4493,289600000.0
2009-02-04 19:56:00,1.4493,1.44965,1.4491,1.44965,71200000.0
2009-02-04 19:57:00,1.4494,1.44965,1.4493,1.44935,135700000.0
2009-02-04 19:58:00,1.4493,1.4495,1.4493,1.44945,146600000.0
2009-02-04 19:59:00,1.44945,1.44955,1.44935,1.44955,147600000.0
2009-02-04 20:00:00,1.44955,1.44955,1.44905,1.44915,168250000.0
2009-02-04 20:01:00,1.44915,1.4494,1.44845,1.44935,165500000.0
2009-02-04 20:02:00,1.44935,1.4494,1.44905,1.4492,169000000.0
2009-02-04 20:03:00,1.44925,1.4493,1.4492,1.44925,63400000.0
2009-02-04 20:04:00,1.44925,1.44925,1.4485,1.4485,70000000.0
2009-02-04 20:05:00,1.4485,1.44865,1.4472,1.44755,258000000.0
2009-02-04 20:06:00,1.4476,1.4477,1.44735,1.44755,144000000.0
2009-02-04 20:07:00,1.44755,1.4481,1.4473,1.44785,188400000.0
2009-02-04 20:08:00,1.4479,1.4479,1.4478,1.4478,59200000.0
2009-02-04 20:09:00,1.4478,1.44785,1.44745,1.4475,60400000.0
2009-02-04 20:10:00,1.4475,1.44825,1.4474,1.44805,120800000.0
2009-02-04 20:11:00,1.4479,1.4481,1.4476,1.44795,89600000.0
2009-02-04 20:12:00,1.44795,1.44805,1.4472,1.44735,77700000.0
2009-02-04 20:13:00,1.4474,1.44745,1.44645,1.4465,112600000.0
2009-02-04 20:14:00,1.4464,1.4471,1.44625,1.447,119200000.0
2009-02-04 20:15:00,1.4469,1.44715,1.4468,1.44685,128800000.0
2009-02-04 20:16:00,1.44685,1.44695,1.4465,1.4466,282800000.0
2009-02-04 20:17:00,1.44665,1.44685,1.44665,1.44675,62200000.0
2009-02-04 20:18:00,1.44675,1.447,1.4466,1.44675,91800000.0
2009-02-04 20:19:00,1.4468,1.4479,1.4468,1.4475,79400000.0
2009-02-04 20:20:00,1.4475,1.4475,1.44695,1.44695,72600000.0
2009-02-04 20:21:00,1.447,1.4471,1.44675,1.44685,43000000.0
2009-02-04 20:22:00,1.44675,1.447,1.44675,1.44685,107800000.0
2009-02-04 20:23:00,1.44685,1.44745,1.44685,1.44745,109800000.0
2009-02-04 20:24:00,1.44745,1.44785,1.44745,1.4477,75600000.0
2009-02-04 20:25:00,1.44775,1.4479,1.44745,1.44755,112600000.0
2009-02-04 20:26:00,1.4476,1.4477,1.44735,1.44755,55600000.0
2009-02-04 20:27:00,1.44755,1.44835,1.44755,1.44835,81400000.0
2009-02-04 20:28:00,1.44835,1.4486,1.44835,1.4485,78400000.0
2009-02-04 20:29:00,1.4485,1.4485,1.44835,1.4485,64200000.0
2009-02-04 20:30:00,1.4485,1.44945,1.4485,1.4493,104800000.0
2009-02-04 20:31:00,1.4493,1.4496,1.448,1.44845,309900000.0
2009-02-04 20:32:00,1.44845,1.4488,1.4484,1.44875,47000000.0
2009-02-04 20:33:00,1.44875,1.4489,1.4486,1.44885,61400000.0
2009-02-04 20:34:00,1.44885,1.4491,1.44885,1.449,93200000.0
2009-02-04 20:35:00,1.449,1.449,1.44835,1.44855,132600000.0
2009-02-04 20:36:00,1.4485,1.44875,1.44825,1.44825,110200000.0
2009-02-04 20:37:00,1.44825,1.44855,1.44825,1.4485,88400000.0
2009-02-04 20:38:00,1.4485,1.4485,1.44795,1.44805,194600000.0
2009-02-04 20:39:00,1.44795,1.44795,1.44745,1.44745,130900000.0
2009-02-04 20:40:00,1.44745,1.44745,1.44675,1.44675,193100000.0
2009-02-04 20:41:00,1.44675,1.447,1.4464,1.44695,202000000.0
2009-02-04 20:42:00,1.44695,1.44705,1.44635,1.44705,128200000.0
2009-02-04 20:43:00,1.447,1.44705,1.44635,1.4469,189800000.0
2009-02-04 20:44:00,1.4469,1.44705,1.4465,1.4465,291600000.0
2009-02-04 20:45:00,1.4465,1.4467,1.44615,1.44615,194000000.0
2009-02-04 20:46:00,1.44615,1.4465,1.44565,1.44635,650400001.0
2009-02-04 20:47:00,1.44635,1.44645,1.44565,1.44625,421800000.0
2009-02-04 20:48:00,1.44625,1.44655,1.4459,1.44625,473400001.0
2009-02-04 20:49:00,1.44625,1.44625,1.44545,1.44605,220600000.0
2009-02-04 20:50:00,1.4459,1.4466,1.4458,1.4464,245800000.0
2009-02-04 20:51:00,1.4464,1.4464,1.4457,1.4459,220400000.0
2009-02-04 20:52:00,1.4459,1.44595,1.4445,1.4447,211400000.0
2009-02-04 20:53:00,1.4447,1.4451,1.44455,1.44505,328400000.0
2009-02-04 20:54:00,1.44505,1.44525,1.44455,1.44465,305300000.0
2009-02-04 20:55:00,1.44465,1.4449,1.4445,1.4446,273400000.0
2009-02-04 20:56:00,1.4446,1.44465,1.4431,1.44325,358400000.0
2009-02-04 20:57:00,1.44325,1.44385,1.44305,1.44305,378199999.0
2009-02-04 20:58:00,1.44305,1.4453,1.44305,1.4453,200600000.0
2009-02-04 20:59:00,1.4452,1.4455,1.4452,1.44525,59100000.0
2009-02-04 21:00:00,1.4452,1.44575,1.4448,1.44485,413400000.0
2009-02-04 21:01:00,1.44505,1.4451,1.4439,1.4439,363199999.0
2009-02-04 21:02:00,1.44405,1.4453,1.4439,1.445,228000000.0
2009-02-04 21:03:00,1.4451,1.4459,1.4451,1.4458,311200000.0
2009-02-04 21:04:00,1.4458,1.44585,1.44505,1.44575,393800000.0
2009-02-04 21:05:00,1.44565,1.4459,1.44455,1.44465,496800002.0
2009-02-04 21:06:00,1.44465,1.4451,1.4439,1.4439,323200000.0
2009-02-04 21:07:00,1.4439,1.4439,1.44345,1.44365,201200000.0
2009-02-04 21:08:00,1.44365,1.44415,1.44355,1.44405,452000000.0
2009-02-04 21:09:00,1.44405,1.4443,1.44405,1.44415,64600000.0
2009-02-04 21:10:00,1.44405,1.44405,1.4421,1.44235,248000000.0
2009-02-04 21:11:00,1.44235,1.44355,1.44235,1.44355,272000000.0
2009-02-04 21:12:00,1.4435,1.4438,1.4435,1.44375,107200000.0
2009-02-04 21:13:00,1.44375,1.44425,1.44335,1.44335,306800000.0
2009-02-04 21:14:00,1.44315,1.44385,1.4429,1.44335,338800000.0
2009-02-04 21:15:00,1.44335,1.4446,1.44325,1.4443,521000000.0
2009-02-04 21:16:00,1.4444,1.4452,1.4444,1.44495,296400000.0
2009-02-04 21:17:00,1.44495,1.44505,1.44435,1.44495,88400000.0
2009-02-04 21:18:00,1.44495,1.445,1.44425,1.4445,100200000.0
2009-02-04 21:19:00,1.4445,1.4446,1.44425,1.44435,96800000.0
2009-02-04 21:20:00,1.44435,1.44455,1.44415,1.4442,141200001.0
2009-02-04 21:21:00,1.4442,1.44455,1.4442,1.44455,129800000.0
2009-02-04 21:22:00,1.44445,1.44455,1.4438,1.44415,227200000.0
2009-02-04 21:23:00,1.4442,1.4442,1.44345,1.44345,186600000.0
2009-02-04 21:24:00,1.44355,1.44375,1.44305,1.4436,298600000.0
2009-02-04 21:25:00,1.4436,1.4437,1.44305,1.44335,287600000.0
2009-02-04 21:26:00,1.44335,1.4435,1.4433,1.4433,109000000.0
2009-02-04 21:27:00,1.44335,1.4442,1.4433,1.44365,247400000.0
2009-02-04 21:28:00,1.44365,1.44385,1.44335,1.44385,143600000.0
2009-02-04 21:29:00,1.44385,1.44415,1.4438,1.4441,211847705.0
2009-02-04 21:30:00,1.4441,1.44415,1.44325,1.44345,169600000.0
2009-02-04 21:31:00,1.44335,1.44395,1.44335,1.4438,173800001.0
2009-02-04 21:32:00,1.4437,1.44405,1.4437,1.44395,114600000.0
2009-02-04 21:33:00,1.44385,1.44385,1.44335,1.44345,213800000.0
2009-02-04 21:34:00,1.44345,1.4446,1.44325,1.4443,82400000.0
2009-02-04 21:35:00,1.4443,1.44525,1.44425,1.44525,102000000.0
2009-02-04 21:36:00,1.44525,1.44555,1.4447,1.4453,230400000.0
2009-02-04 21:37:00,1.44535,1.4454,1.44475,1.4448,202400000.0
2009-02-04 21:38:00,1.44485,1.44565,1.44485,1.44555,116200000.0
2009-02-04 21:39:00,1.44555,1.4456,1.44545,1.44555,100000000.0
2009-02-04 21:40:00,1.44555,1.44555,1.4452,1.44545,151600000.0
2009-02-04 21:41:00,1.4454,1.44575,1.4454,1.44555,197600000.0
2009-02-04 21:42:00,1.4456,1.44575,1.44525,1.44555,164000000.0
2009-02-04 21:43:00,1.44555,1.44555,1.44515,1.44535,116000000.0
2009-02-04 21:44:00,1.4453,1.4453,1.44505,1.4452,206200000.0
2009-02-04 21:45:00,1.4452,1.44525,1.44495,1.44525,160800000.0
2009-02-04 21:46:00,1.44525,1.44605,1.4452,1.44605,156400000.0
2009-02-04 21:47:00,1.44605,1.44615,1.44575,1.4458,192400001.0
2009-02-04 21:48:00,1.4458,1.44665,1.44575,1.44665,118400000.0
2009-02-04 21:49:00,1.44665,1.44725,1.446,1.44645,332000000.0
2009-02-04 21:50:00,1.44645,1.44695,1.44645,1.4466,144600000.0
2009-02-04 21:51:00,1.4466,1.44665,1.4459,1.44605,71000000.0
2009-02-04 21:52:00,1.44615,1.44615,1.44535,1.44535,157800000.0
2009-02-04 21:53:00,1.44535,1.44545,1.4449,1.4449,122200000.0
2009-02-04 21:54:00,1.44485,1.44575,1.44485,1.4457,195400000.0
2009-02-04 21:55:00,1.4457,1.4457,1.44485,1.44485,154800000.0
2009-02-04 21:56:00,1.44485,1.44505,1.4446,1.44505,198400000.0
2009-02-04 21:57:00,1.44505,1.4456,1.44495,1.4456,126800000.0
2009-02-04 21:58:00,1.4456,1.4464,1.4456,1.4464,114400000.0
2009-02-04 21:59:00,1.4464,1.44665,1.44565,1.4457,222000000.0
2009-02-04 22:00:00,1.4457,1.44645,1.4457,1.4464,237000000.0
2009-02-04 22:01:00,1.4464,1.4466,1.4463,1.4466,191000000.0
2009-02-04 22:02:00,1.4466,1.44685,1.44635,1.44665,210000000.0
2009-02-04 22:03:00,1.4466,1.4466,1.4466,1.4466,22400000.0
2009-02-04 22:04:00,1.44665,1.44695,1.44665,1.44695,66400000.0
2009-02-04 22:05:00,1.44695,1.4472,1.44695,1.4471,133600000.0
2009-02-04 22:06:00,1.4471,1.4473,1.4471,1.4473,221400000.0
2009-02-04 22:07:00,1.4473,1.4474,1.44685,1.44685,82400000.0
2009-02-04 22:08:00,1.44685,1.44695,1.44655,1.44665,116400000.0
2009-02-04 22:09:00,1.44665,1.447,1.44655,1.447,141800000.0
2009-02-04 22:10:00,1.447,1.447,1.44655,1.4466,205600000.0
2009-02-04 22:11:00,1.4466,1.4466,1.44655,1.44655,66800000.0
2009-02-04 22:12:00,1.44655,1.4469,1.44645,1.44645,342000000.0
2009-02-04 22:13:00,1.44645,1.44645,1.4455,1.4456,171800000.0
2009-02-04 22:14:00,1.44555,1.4456,1.44545,1.44555,122800000.0
2009-02-04 22:15:00,1.44555,1.44575,1.4455,1.44565,188200000.0
2009-02-04 22:16:00,1.44565,1.44565,1.44545,1.44545,71200000.0
2009-02-04 22:17:00,1.44545,1.446,1.44545,1.44595,207800000.0
2009-02-04 22:18:00,1.44585,1.446,1.4458,1.4458,143800000.0
2009-02-04 22:19:00,1.4458,1.44595,1.4458,1.4459,105000000.0
2009-02-04 22:20:00,1.4459,1.4459,1.4456,1.4456,98400000.0
2009-02-04 22:21:00,1.44555,1.44565,1.44535,1.4456,90200000.0
2009-02-04 22:22:00,1.4455,1.44575,1.4455,1.44575,104600000.0
2009-02-04 22:23:00,1.44575,1.44575,1.44555,1.44575,74800000.0
2009-02-04 22:24:00,1.44575,1.4458,1.44555,1.4456,114400000.0
2009-02-04 22:25:00,1.4456,1.44615,1.4454,1.44615,135400000.0
2009-02-04 22:26:00,1.44615,1.44615,1.44595,1.44605,38000000.0
2009-02-04 22:27:00,1.44605,1.44615,1.44595,1.44595,102800000.0
2009-02-04 22:28:00,1.44595,1.44615,1.44595,1.44605,98000000.0
2009-02-04 22:29:00,1.44605,1.4462,1.446,1.4462,49500000.0
2009-02-04 22:30:00,1.4461,1.4463,1.44605,1.44615,50200000.0
2009-02-04 22:31:00,1.44615,1.44625,1.44605,1.4461,121000000.0
2009-02-04 22:32:00,1.44615,1.44615,1.4458,1.4461,165400000.0
2009-02-04 22:33:00,1.44615,1.44615,1.44595,1.44595,68600000.0
2009-02-04 22:34:00,1.44595,1.44595,1.4459,1.4459,75200000.0
2009-02-04 22:35:00,1.44595,1.44595,1.4457,1.4459,81800000.0
2009-02-04 22:36:00,1.4459,1.4461,1.44585,1.4461,96800000.0
2009-02-04 22:37:00,1.4461,1.4471,1.4461,1.4468,80400000.0
2009-02-04 22:38:00,1.44675,1.44695,1.4462,1.4462,68200000.0
2009-02-04 22:39:00,1.4462,1.4462,1.4462,1.4462,4800000.0
2009-02-04 22:40:00,1.4462,1.44625,1.44605,1.44605,17200000.0
2009-02-04 22:41:00,1.4461,1.4463,1.44605,1.4463,91800000.0
2009-02-04 22:42:00,1.44625,1.44625,1.44605,1.44625,55400000.0
2009-02-04 22:43:00,1.44625,1.44625,1.44625,1.44625,7000000.0
2009-02-04 22:44:00,1.44625,1.44625,1.44625,1.44625,7000000.0
2009-02-04 22:45:00,1.44625,1.44665,1.44625,1.44665,92600000.0
2009-02-04 22:46:00,1.4467,1.4472,1.4467,1.4472,343000000.0
2009-02-04 22:47:00,1.4472,1.4472,1.4472,1.4472,49200000.0
2009-02-04 22:48:00,1.44725,1.44725,1.44715,1.44715,99400000.0
2009-02-04 22:49:00,1.44705,1.44705,1.44555,1.4456,231400000.0
2009-02-04 22:50:00,1.44585,1.4461,1.4457,1.4459,84000000.0
2009-02-04 22:51:00,1.44605,1.4461,1.44605,1.4461,42200000.0
2009-02-04 22:52:00,1.44615,1.44625,1.44615,1.44615,49400000.0
2009-02-04 22:53:00,1.44615,1.44615,1.44605,1.44615,20800000.0
2009-02-04 22:54:00,1.44615,1.44635,1.44605,1.4463,28400000.0
2009-02-04 22:55:00,1.4463,1.4463,1.4461,1.44615,95400000.0
2009-02-04 22:56:00,1.44615,1.44615,1.44575,1.44575,50200000.0
2009-02-04 22:57:00,1.44575,1.4458,1.44515,1.44545,185000000.0
2009-02-04 22:58:00,1.44545,1.4455,1.44535,1.44535,114000000.0
2009-02-04 22:59:00,1.44545,1.4459,1.4454,1.4459,106800000.0
2009-02-04 23:00:00,1.4459,1.44655,1.4459,1.44645,219800000.0
2009-02-04 23:01:00,1.44645,1.4467,1.44645,1.4465,52000000.0
2009-02-04 23:02:00,1.4465,1.4467,1.44645,1.44645,81200000.0
2009-02-04 23:03:00,1.44645,1.44645,1.44605,1.44615,77400000.0
2009-02-04 23:04:00,1.44615,1.44615,1.4459,1.4459,101000000.0
2009-02-04 23:05:00,1.4459,1.4463,1.4459,1.44595,112000000.0
2009-02-04 23:06:00,1.446,1.446,1.4457,1.4457,155000000.0
2009-02-04 23:07:00,1.4457,1.44575,1.4456,1.44565,63600000.0
2009-02-04 23:08:00,1.44565,1.44565,1.44555,1.44555,29600000.0
2009-02-04 23:09:00,1.44555,1.4457,1.44555,1.44565,19400000.0
2009-02-04 23:10:00,1.44565,1.44565,1.4455,1.4455,25200000.0
2009-02-04 23:11:00,1.4455,1.4455,1.44495,1.44505,111800000.0
2009-02-04 23:12:00,1.44505,1.44505,1.44495,1.44495,38400000.0
2009-02-04 23:13:00,1.4449,1.4451,1.4449,1.445,108400000.0
2009-02-04 23:14:00,1.445,1.445,1.44475,1.44475,162000000.0
2009-02-04 23:15:00,1.44475,1.445,1.44475,1.44485,127800000.0
2009-02-04 23:16:00,1.4448,1.445,1.44455,1.44475,143600000.0
2009-02-04 23:17:00,1.44475,1.44475,1.44365,1.4439,174200000.0
2009-02-04 23:18:00,1.444,1.44425,1.444,1.4442,47200000.0
2009-02-04 23:19:00,1.4443,1.4443,1.44415,1.44425,128000000.0
2009-02-04 23:20:00,1.44425,1.44425,1.444,1.44415,43200000.0
2009-02-04 23:21:00,1.444,1.44415,1.444,1.44415,43000000.0
2009-02-04 23:22:00,1.4441,1.44435,1.44405,1.4442,107400000.0
2009-02-04 23:23:00,1.44425,1.44445,1.44415,1.4442,59800000.0
2009-02-04 23:24:00,1.4442,1.4446,1.4442,1.4446,31600000.0
2009-02-04 23:25:00,1.44435,1.4445,1.4442,1.44445,26500000.0
2009-02-04 23:26:00,1.44445,1.445,1.44435,1.4445,41600000.0
2009-02-04 23:27:00,1.44445,1.44485,1.4444,1.44485,46000000.0
2009-02-04 23:28:00,1.4449,1.445,1.4449,1.445,296200000.0
2009-02-04 23:29:00,1.445,1.4455,1.445,1.4455,114447705.0
2009-02-04 23:30:00,1.44585,1.4461,1.44565,1.44565,89800000.0
2009-02-04 23:31:00,1.44565,1.44565,1.44565,1.44565,104600000.0
2009-02-04 23:32:00,1.44565,1.44565,1.44565,1.44565,66800000.0
2009-02-04 23:33:00,1.44565,1.4457,1.4455,1.4455,55000000.0
2009-02-04 23:34:00,1.44565,1.44565,1.4455,1.44565,54400000.0
2009-02-04 23:35:00,1.44542,1.44569,1.44542,1.44545,70400000.0
2009-02-04 23:36:00,1.4457,1.44605,1.4457,1.44605,98200000.0
2009-02-04 23:37:00,1.44605,1.44645,1.44605,1.4462,87400000.0
2009-02-04 23:38:00,1.4462,1.44625,1.44615,1.44615,35000000.0
2009-02-04 23:39:00,1.44615,1.44615,1.4459,1.44595,16000000.0
2009-02-04 23:40:00,1.44595,1.4465,1.44595,1.4465,238800000.0
2009-02-04 23:41:00,1.4465,1.44675,1.44585,1.4462,203200000.0
2009-02-04 23:42:00,1.44625,1.4466,1.446,1.44625,113400000.0
2009-02-04 23:43:00,1.4464,1.44645,1.4461,1.44615,80400000.0
2009-02-04 23:44:00,1.44615,1.4462,1.4461,1.44615,41000000.0
2009-02-04 23:45:00,1.44615,1.4469,1.44615,1.4469,71000000.0
2009-02-04 23:46:00,1.44695,1.44695,1.44625,1.44655,135800000.0
2009-02-04 23:47:00,1.4465,1.44655,1.44635,1.44655,123399999.0
2009-02-04 23:48:00,1.44675,1.44695,1.44645,1.44675,75400000.0
2009-02-04 23:49:00,1.44675,1.44715,1.44675,1.44715,39800000.0
2009-02-04 23:50:00,1.44715,1.44735,1.447,1.447,93600000.0
2009-02-04 23:51:00,1.44695,1.44695,1.44695,1.44695,7200000.0
2009-02-04 23:52:00,1.44695,1.44695,1.4467,1.4468,78400000.0
2009-02-04 23:53:00,1.4468,1.4468,1.4466,1.4466,45600000.0
2009-02-04 23:54:00,1.4466,1.447,1.4466,1.4466,164400000.0
2009-02-04 23:55:00,1.44675,1.447,1.4467,1.4468,78400000.0
2009-02-04 23:56:00,1.4468,1.4468,1.4466,1.4466,105600000.0
2009-02-04 23:57:00,1.4466,1.447,1.4466,1.4468,54800000.0
2009-02-04 23:58:00,1.4468,1.44685,1.4467,1.4467,196000000.0
2009-02-04 23:59:00,1.4467,1.4468,1.4465,1.4465,74000000.0
2009-02-05 00:00:00,1.4465,1.4465,1.44605,1.44625,71200000.0
2009-02-05 00:01:00,1.44585,1.4464,1.44495,1.44625,71200000.0
2009-02-05 00:02:00,1.4464,1.4469,1.4463,1.44645,70400000.0
2009-02-05 00:03:00,1.44645,1.44645,1.44625,1.44625,50400000.0
2009-02-05 00:04:00,1.44625,1.44625,1.44625,1.44625,14400000.0
2009-02-05 00:05:00,1.44625,1.4463,1.446,1.44615,64800000.0
2009-02-05 00:06:00,1.44635,1.44635,1.44595,1.44595,40000000.0
2009-02-05 00:07:00,1.44607,1.44617,1.44571,1.44617,123200000.0
2009-02-05 00:08:00,1.4462,1.4463,1.4459,1.4459,18400000.0
2009-02-05 00:09:00,1.4463,1.44645,1.44595,1.44595,14400000.0
2009-02-05 00:10:00,1.44595,1.44615,1.44595,1.446,95200000.0
2009-02-05 00:11:00,1.446,1.446,1.44535,1.4458,82800000.0
2009-02-05 00:12:00,1.4458,1.4458,1.4458,1.4458,28800000.0
2009-02-05 00:13:00,1.4458,1.44605,1.44535,1.4457,132800000.0
2009-02-05 00:14:00,1.4457,1.4457,1.4457,1.4457,44800000.0
2009-02-05 00:15:00,1.4457,1.4457,1.4457,1.4457,9600000.0
2009-02-05 00:16:00,1.4457,1.4457,1.4457,1.4457,9600000.0
2009-02-05 00:17:00,1.4457,1.4457,1.4457,1.4457,19200000.0
2009-02-05 00:18:00,1.4457,1.4457,1.4456,1.4456,36800000.0
2009-02-05 00:19:00,1.4457,1.4457,1.4455,1.4455,21600000.0
2009-02-05 00:20:00,1.4455,1.4455,1.4455,1.4455,2400000.0
2009-02-05 00:21:00,1.4455,1.44555,1.4452,1.4452,44000000.0
2009-02-05 00:22:00,1.4452,1.4459,1.4452,1.4458,107800000.0
2009-02-05 00:23:00,1.4458,1.44605,1.4458,1.446,43400000.0
2009-02-05 00:24:00,1.446,1.446,1.446,1.446,12000000.0
2009-02-05 00:25:00,1.446,1.44605,1.446,1.44605,8800000.0
2009-02-05 00:26:00,1.44625,1.4467,1.44625,1.4465,83400000.0
2009-02-05 00:27:00,1.4466,1.4467,1.44645,1.44645,28200000.0
2009-02-05 00:28:00,1.44645,1.44655,1.4462,1.4462,30200000.0
2009-02-05 00:29:00,1.44625,1.4466,1.4462,1.44645,90400000.0
2009-02-05 00:30:00,1.4466,1.4466,1.44645,1.4466,13000000.0
2009-02-05 00:31:00,1.4466,1.4466,1.4466,1.4466,14400000.0
2009-02-05 00:32:00,1.4466,1.4466,1.446,1.446,70000000.0
2009-02-05 00:33:00,1.44605,1.44605,1.44605,1.44605,2000000.0
2009-02-05 00:34:00,1.4461,1.4461,1.4461,1.4461,5200000.0
2009-02-05 00:35:00,1.4463,1.4463,1.44615,1.44615,4600000.0
2009-02-05 00:36:00,1.44615,1.4462,1.44595,1.4462,64600000.0
2009-02-05 00:37:00,1.4462,1.4462,1.4462,1.4462,4400000.0
2009-02-05 00:38:00,1.4463,1.4468,1.4463,1.4468,66800000.0
2009-02-05 00:39:00,1.447,1.447,1.4467,1.4467,82400000.0
2009-02-05 00:40:00,1.4467,1.4467,1.44595,1.446,96400000.0
2009-02-05 00:41:00,1.44585,1.44585,1.44585,1.44585,8200000.0
2009-02-05 00:42:00,1.4457,1.44585,1.4455,1.4457,34400000.0
2009-02-05 00:43:00,1.4457,1.4457,1.4457,1.4457,4800000.0
2009-02-05 00:44:00,1.44585,1.44585,1.44585,1.44585,8000000.0
2009-02-05 00:45:00,1.44605,1.4461,1.44535,1.44535,21200000.0
2009-02-05 00:46:00,1.44545,1.44545,1.44515,1.44515,17600000.0
2009-02-05 00:47:00,1.4452,1.4452,1.44515,1.44515,20800000.0
2009-02-05 00:48:00,1.4452,1.44545,1.4452,1.44545,23200000.0
2009-02-05 00:49:00,1.44545,1.44545,1.44545,1.44545,1000000.0
2009-02-05 00:50:00,1.44497,1.44505,1.44488,1.44494,46000000.0
2009-02-05 00:51:00,1.44545,1.44545,1.4441,1.4441,21400000.0
2009-02-05 00:52:00,1.4446,1.44555,1.4446,1.44555,52000000.0
2009-02-05 00:53:00,1.44555,1.44555,1.44525,1.44525,150400000.0
2009-02-05 00:54:00,1.44525,1.44525,1.44385,1.44405,180800000.0
2009-02-05 00:55:00,1.44405,1.44405,1.44365,1.444,210000000.0
2009-02-05 00:56:00,1.444,1.4441,1.444,1.4441,57600000.0
2009-02-05 00:57:00,1.44386,1.44404,1.44373,1.44389,57600000.0
2009-02-05 00:58:00,1.4441,1.44425,1.4441,1.44425,15600000.0
2009-02-05 00:59:00,1.4441,1.4441,1.4439,1.4439,29200000.0
2009-02-05 01:00:00,1.44385,1.4442,1.4438,1.44405,64400000.0
2009-02-05 01:01:00,1.44395,1.44395,1.44395,1.44395,21200000.0
2009-02-05 01:02:00,1.44395,1.44405,1.44395,1.44405,13200000.0
2009-02-05 01:03:00,1.44395,1.44395,1.44395,1.44395,21200000.0
2009-02-05 01:04:00,1.44363,1.44395,1.44355,1.44395,127600000.0
2009-02-05 01:05:00,1.44395,1.44395,1.44395,1.44395,5800000.0
2009-02-05 01:06:00,1.44374,1.44394,1.44369,1.44375,104800000.0
2009-02-05 01:07:00,1.44395,1.444,1.44395,1.444,8400000.0
2009-02-05 01:08:00,1.444,1.44405,1.444,1.44405,2800000.0
2009-02-05 01:09:00,1.444,1.444,1.444,1.444,6600000.0
2009-02-05 01:10:00,1.44384,1.44395,1.44384,1.44395,9600000.0
2009-02-05 01:11:00,1.4441,1.4447,1.4441,1.44455,54000000.0
2009-02-05 01:12:00,1.4447,1.4447,1.44455,1.44455,38400000.0
2009-02-05 01:13:00,1.44455,1.44475,1.44455,1.44475,75600000.0
2009-02-05 01:14:00,1.44495,1.44555,1.444,1.4442,80600000.0
2009-02-05 01:15:00,1.4443,1.4448,1.44415,1.44435,43600000.0
2009-02-05 01:16:00,1.4443,1.44435,1.444,1.444,59000000.0
2009-02-05 01:17:00,1.4441,1.44415,1.4439,1.4439,58000000.0
2009-02-05 01:18:00,1.44395,1.44395,1.44385,1.44385,37600000.0
2009-02-05 01:19:00,1.4438,1.44395,1.44375,1.44395,19600000.0
2009-02-05 01:20:00,1.44395,1.44435,1.44375,1.44405,90400000.0
2009-02-05 01:21:00,1.44405,1.44435,1.44405,1.4443,43800000.0
2009-02-05 01:22:00,1.44435,1.44435,1.44385,1.4442,72200000.0
2009-02-05 01:23:00,1.4443,1.44435,1.44375,1.44415,56400000.0
2009-02-05 01:24:00,1.44415,1.4446,1.44415,1.4446,69200000.0
2009-02-05 01:25:00,1.4446,1.44495,1.4442,1.44435,97800000.0
2009-02-05 01:26:00,1.4443,1.44445,1.444,1.44445,36400000.0
2009-02-05 01:27:00,1.4444,1.44455,1.4443,1.4445,23600000.0
2009-02-05 01:28:00,1.4445,1.4445,1.44445,1.4445,25400000.0
2009-02-05 01:29:00,1.4445,1.44455,1.4445,1.4445,24600000.0
2009-02-05 01:30:00,1.4445,1.4447,1.44445,1.44445,93000000.0
2009-02-05 01:31:00,1.44445,1.4445,1.44435,1.44435,17400000.0
2009-02-05 01:32:00,1.44445,1.4449,1.44445,1.4447,87200000.0
2009-02-05 01:33:00,1.4448,1.4452,1.4448,1.4451,24800000.0
2009-02-05 01:34:00,1.445,1.44585,1.4449,1.4453,67200000.0
2009-02-05 01:35:00,1.4453,1.4453,1.4451,1.4451,35600000.0
2009-02-05 01:36:00,1.44535,1.4456,1.44515,1.44535,38200000.0
2009-02-05 01:37:00,1.44535,1.44535,1.445,1.4451,21600000.0
2009-02-05 01:38:00,1.4451,1.4452,1.4451,1.44515,81200000.0
2009-02-05 01:39:00,1.44515,1.4452,1.4451,1.4451,40800000.0
2009-02-05 01:40:00,1.4451,1.4451,1.44505,1.4451,33800000.0
2009-02-05 01:41:00,1.4451,1.44515,1.4451,1.4451,43200000.0
2009-02-05 01:42:00,1.4451,1.4451,1.4451,1.4451,55200000.0
2009-02-05 01:43:00,1.4451,1.4451,1.44505,1.44505,40000000.0
2009-02-05 01:44:00,1.44505,1.44505,1.44405,1.44405,122400000.0
2009-02-05 01:45:00,1.44405,1.44415,1.44405,1.44415,24000000.0
2009-02-05 01:46:00,1.4441,1.4445,1.44405,1.44415,47000000.0
2009-02-05 01:47:00,1.4442,1.44425,1.4442,1.4442,6800000.0
2009-02-05 01:48:00,1.44415,1.44615,1.44415,1.44575,184400000.0
2009-02-05 01:49:00,1.4458,1.4458,1.4451,1.4455,46800000.0
2009-02-05 01:50:00,1.44565,1.44565,1.44515,1.4454,64000000.0
2009-02-05 01:51:00,1.4454,1.4454,1.4452,1.44525,88400000.0
2009-02-05 01:52:00,1.44525,1.44605,1.44525,1.44585,164800000.0
2009-02-05 01:53:00,1.44585,1.44585,1.4451,1.4451,40200000.0
2009-02-05 01:54:00,1.4451,1.4451,1.4451,1.4451,1200000.0
2009-02-05 01:55:00,1.44505,1.4453,1.44505,1.44525,40800000.0
2009-02-05 01:56:00,1.44525,1.4453,1.44525,1.44525,38800000.0
2009-02-05 01:57:00,1.44525,1.44535,1.44525,1.44535,19600000.0
2009-02-05 01:58:00,1.4454,1.44555,1.44535,1.4455,13200000.0
2009-02-05 01:59:00,1.4455,1.4455,1.44535,1.44535,9200000.0
2009-02-05 02:00:00,1.44535,1.44585,1.4452,1.44575,84400000.0
2009-02-05 02:01:00,1.44585,1.4461,1.44565,1.44585,47200000.0
2009-02-05 02:02:00,1.44575,1.4459,1.44575,1.4459,27800000.0
2009-02-05 02:03:00,1.4458,1.4459,1.4458,1.4459,6400000.0
2009-02-05 02:04:00,1.4459,1.4459,1.44585,1.44585,6000000.0
2009-02-05 02:05:00,1.44585,1.44585,1.44585,1.44585,10800000.0
2009-02-05 02:06:00,1.44585,1.4459,1.44575,1.4459,53400000.0
2009-02-05 02:07:00,1.44575,1.44605,1.44565,1.446,22000000.0
2009-02-05 02:08:00,1.44615,1.4466,1.446,1.4461,106600000.0
2009-02-05 02:09:00,1.4462,1.4463,1.4462,1.4463,31600000.0
2009-02-05 02:10:00,1.4463,1.4463,1.4447,1.4449,69800000.0
2009-02-05 02:11:00,1.4448,1.4448,1.4442,1.4445,53200000.0
2009-02-05 02:12:00,1.4446,1.4448,1.44445,1.44475,22600000.0
2009-02-05 02:13:00,1.44475,1.4449,1.4445,1.4446,41400000.0
2009-02-05 02:14:00,1.4446,1.4447,1.44455,1.44455,57600000.0
2009-02-05 02:15:00,1.44455,1.44455,1.44385,1.44395,67000000.0
2009-02-05 02:16:00,1.44395,1.44395,1.4439,1.44395,29200000.0
2009-02-05 02:17:00,1.444,1.444,1.44385,1.44385,24800000.0
2009-02-05 02:18:00,1.44385,1.44385,1.4437,1.44375,61600000.0
2009-02-05 02:19:00,1.4438,1.4439,1.4438,1.44385,30600000.0
2009-02-05 02:20:00,1.4438,1.44385,1.4435,1.4435,118000000.0
2009-02-05 02:21:00,1.4436,1.4436,1.443,1.44345,71400000.0
2009-02-05 02:22:00,1.44345,1.44345,1.44345,1.44345,9600000.0
2009-02-05 02:23:00,1.44335,1.44345,1.44335,1.44345,4600000.0
2009-02-05 02:24:00,1.4434,1.4435,1.4434,1.4435,48000000.0
2009-02-05 02:25:00,1.4435,1.44355,1.443,1.44305,77800000.0
2009-02-05 02:26:00,1.44295,1.44315,1.44275,1.4431,76000000.0
2009-02-05 02:27:00,1.4433,1.44335,1.4428,1.4432,57400000.0
2009-02-05 02:28:00,1.44325,1.4436,1.44275,1.44355,56200000.0
2009-02-05 02:29:00,1.44355,1.4436,1.4433,1.44355,22600000.0
2009-02-05 02:30:00,1.4436,1.44425,1.4436,1.44425,64200000.0
2009-02-05 02:31:00,1.44425,1.44435,1.4438,1.4438,45000000.0
2009-02-05 02:32:00,1.44375,1.44375,1.44315,1.4434,48400000.0
2009-02-05 02:33:00,1.44325,1.4438,1.44325,1.4438,20400000.0
2009-02-05 02:34:00,1.4439,1.4442,1.4439,1.44405,27000000.0
2009-02-05 02:35:00,1.44405,1.44445,1.444,1.444,42600000.0
2009-02-05 02:36:00,1.4439,1.4441,1.4438,1.4441,22800000.0
2009-02-05 02:37:00,1.4441,1.44455,1.44325,1.4434,74400000.0
2009-02-05 02:38:00,1.44345,1.44405,1.44345,1.444,75400000.0
2009-02-05 02:39:00,1.4439,1.4439,1.44315,1.4435,71400000.0
2009-02-05 02:40:00,1.4435,1.4436,1.44335,1.44355,25400000.0
2009-02-05 02:41:00,1.44355,1.44355,1.443,1.44355,35000000.0
2009-02-05 02:42:00,1.44355,1.44365,1.4434,1.4435,27000000.0
2009-02-05 02:43:00,1.44345,1.44345,1.44315,1.44335,19600000.0
2009-02-05 02:44:00,1.44345,1.44405,1.44345,1.44405,48600000.0
2009-02-05 02:45:00,1.44405,1.44435,1.4439,1.44425,68200000.0
2009-02-05 02:46:00,1.44425,1.44435,1.444,1.44435,38000000.0
2009-02-05 02:47:00,1.44435,1.44465,1.44415,1.44465,56600000.0
2009-02-05 02:48:00,1.4447,1.4447,1.44415,1.4445,32600000.0
2009-02-05 02:49:00,1.4447,1.4448,1.44405,1.44415,77000000.0
2009-02-05 02:50:00,1.44435,1.44435,1.4434,1.4434,83600000.0
2009-02-05 02:51:00,1.44335,1.4436,1.44305,1.4436,75600000.0
2009-02-05 02:52:00,1.4436,1.44375,1.44355,1.44355,29200000.0
2009-02-05 02:53:00,1.4435,1.44355,1.4427,1.4427,156600000.0
2009-02-05 02:54:00,1.4427,1.44318,1.44245,1.44318,94000000.0
2009-02-05 02:55:00,1.44315,1.4436,1.44245,1.4433,63700000.0
2009-02-05 02:56:00,1.4433,1.4433,1.4432,1.44325,50400000.0
2009-02-05 02:57:00,1.44325,1.44345,1.44325,1.4433,29800000.0
2009-02-05 02:58:00,1.44345,1.4435,1.44295,1.4431,93800000.0
2009-02-05 02:59:00,1.443,1.44315,1.4424,1.44275,44000000.0
2009-02-05 03:00:00,1.44275,1.44275,1.44235,1.44245,79400000.0
2009-02-05 03:01:00,1.44245,1.4425,1.44105,1.44105,124200000.0
2009-02-05 03:02:00,1.44105,1.44105,1.44025,1.44045,114100000.0
2009-02-05 03:03:00,1.44035,1.44075,1.4401,1.44075,174600000.0
2009-02-05 03:04:00,1.44075,1.4419,1.44075,1.4416,67600000.0
2009-02-05 03:05:00,1.4415,1.4415,1.44065,1.44085,27000000.0
2009-02-05 03:06:00,1.44075,1.44135,1.4407,1.44125,53800000.0
2009-02-05 03:07:00,1.44125,1.4424,1.44125,1.44215,139400000.0
2009-02-05 03:08:00,1.44215,1.4422,1.44095,1.4415,103600000.0
2009-02-05 03:09:00,1.44155,1.4426,1.4415,1.44225,40600000.0
2009-02-05 03:10:00,1.44225,1.44225,1.4416,1.4416,33600000.0
2009-02-05 03:11:00,1.4416,1.44235,1.4416,1.4423,78800000.0
2009-02-05 03:12:00,1.4423,1.4423,1.44175,1.44175,80400000.0
2009-02-05 03:13:00,1.44175,1.44195,1.4415,1.44155,41000000.0
2009-02-05 03:14:00,1.44155,1.44215,1.44155,1.4416,65600000.0
2009-02-05 03:15:00,1.4416,1.44235,1.4416,1.44215,83000000.0
2009-02-05 03:16:00,1.44215,1.4425,1.4421,1.4424,80600000.0
2009-02-05 03:17:00,1.4424,1.44285,1.44235,1.4425,119600000.0
2009-02-05 03:18:00,1.44255,1.44265,1.4422,1.4422,66400000.0
2009-02-05 03:19:00,1.4421,1.44235,1.4418,1.442,74200000.0
2009-02-05 03:20:00,1.44205,1.4426,1.44205,1.4426,67400000.0
2009-02-05 03:21:00,1.4427,1.44295,1.44255,1.4426,65800000.0
2009-02-05 03:22:00,1.4427,1.4428,1.4426,1.4427,22000000.0
2009-02-05 03:23:00,1.44285,1.44295,1.44205,1.44205,107400000.0
2009-02-05 03:24:00,1.44205,1.44225,1.44205,1.44215,44200000.0
2009-02-05 03:25:00,1.44225,1.44225,1.44215,1.44215,13200000.0
2009-02-05 03:26:00,1.44225,1.4423,1.44215,1.4423,10800000.0
2009-02-05 03:27:00,1.4423,1.4428,1.4422,1.4422,36000000.0
2009-02-05 03:28:00,1.44255,1.4426,1.4422,1.44225,58800000.0
2009-02-05 03:29:00,1.44225,1.44235,1.4421,1.4422,42800000.0
2009-02-05 03:30:00,1.44215,1.4427,1.44215,1.4425,64400000.0
2009-02-05 03:31:00,1.4425,1.4425,1.4422,1.4422,11600000.0
2009-02-05 03:32:00,1.44225,1.44245,1.44225,1.44245,19200000.0
2009-02-05 03:33:00,1.4425,1.4428,1.4425,1.4427,49400000.0
2009-02-05 03:34:00,1.44275,1.4431,1.4427,1.4427,42000000.0
2009-02-05 03:35:00,1.4428,1.4428,1.44255,1.4427,23600000.0
2009-02-05 03:36:00,1.44265,1.44275,1.4425,1.4426,81000000.0
2009-02-05 03:37:00,1.4426,1.44275,1.4426,1.44275,12000000.0
2009-02-05 03:38:00,1.44275,1.4429,1.4425,1.44265,38600000.0
2009-02-05 03:39:00,1.4427,1.44335,1.44255,1.4426,107800000.0
2009-02-05 03:40:00,1.4426,1.4431,1.4426,1.4428,55600000.0
2009-02-05 03:41:00,1.443,1.4431,1.4427,1.44275,25200000.0
2009-02-05 03:42:00,1.4428,1.44305,1.4427,1.44305,12800000.0
2009-02-05 03:43:00,1.44305,1.44305,1.44245,1.44245,23600000.0
2009-02-05 03:44:00,1.44245,1.44305,1.44245,1.4429,20400000.0
2009-02-05 03:45:00,1.44285,1.44285,1.4428,1.4428,9600000.0
2009-02-05 03:46:00,1.44285,1.44285,1.4425,1.4425,46400000.0
2009-02-05 03:47:00,1.4426,1.4426,1.4422,1.44245,32400000.0
2009-02-05 03:48:00,1.44245,1.44305,1.44245,1.44305,30000000.0
2009-02-05 03:49:00,1.44305,1.4432,1.4428,1.4431,40600000.0
2009-02-05 03:50:00,1.44305,1.44315,1.4427,1.4431,43600000.0
2009-02-05 03:51:00,1.44325,1.44405,1.4432,1.44405,51600000.0
2009-02-05 03:52:00,1.44405,1.44445,1.44405,1.44435,64200000.0
2009-02-05 03:53:00,1.44435,1.44485,1.44435,1.4448,100400000.0
2009-02-05 03:54:00,1.4448,1.4449,1.44475,1.44485,108800000.0
2009-02-05 03:55:00,1.4448,1.4448,1.44335,1.4438,215300000.0
2009-02-05 03:56:00,1.4439,1.4439,1.44325,1.44355,51000000.0
2009-02-05 03:57:00,1.44345,1.44395,1.44335,1.4437,70000000.0
2009-02-05 03:58:00,1.44375,1.4442,1.44375,1.4442,70200000.0
2009-02-05 03:59:00,1.4442,1.44425,1.4441,1.44415,86000000.0
2009-02-05 04:00:00,1.4441,1.44425,1.444,1.444,90400000.0
2009-02-05 04:01:00,1.444,1.444,1.4436,1.44375,47400000.0
2009-02-05 04:02:00,1.44375,1.44375,1.44345,1.44345,7000000.0
2009-02-05 04:03:00,1.44335,1.4436,1.44335,1.4436,6800000.0
2009-02-05 04:04:00,1.4436,1.44375,1.4436,1.4436,23200000.0
2009-02-05 04:05:00,1.4436,1.44375,1.4436,1.4436,18400000.0
2009-02-05 04:06:00,1.44355,1.44355,1.44355,1.44355,5000000.0
2009-02-05 04:07:00,1.44355,1.44355,1.44355,1.44355,7400000.0
2009-02-05 04:08:00,1.44355,1.44375,1.4435,1.44375,23600000.0
2009-02-05 04:09:00,1.4437,1.44375,1.4436,1.44375,27600000.0
2009-02-05 04:10:00,1.44385,1.4439,1.44385,1.44385,8800000.0
2009-02-05 04:11:00,1.44385,1.4439,1.44375,1.4439,43200000.0
2009-02-05 04:12:00,1.44385,1.44395,1.44385,1.4439,26800000.0
2009-02-05 04:13:00,1.44385,1.4439,1.44385,1.44385,8400000.0
2009-02-05 04:14:00,1.4438,1.4438,1.4438,1.4438,1600000.0
2009-02-05 04:15:00,1.4438,1.444,1.44375,1.44375,22000000.0
2009-02-05 04:16:00,1.44385,1.4439,1.44375,1.4438,33600000.0
2009-02-05 04:17:00,1.4438,1.44395,1.4438,1.44395,16400000.0
2009-02-05 04:18:00,1.44395,1.44395,1.44375,1.44385,62000000.0
2009-02-05 04:19:00,1.444,1.44405,1.4435,1.444,87400000.0
2009-02-05 04:20:00,1.444,1.44405,1.44355,1.44375,34200000.0
2009-02-05 04:21:00,1.44375,1.4438,1.44375,1.44375,14400000.0
2009-02-05 04:22:00,1.44375,1.44385,1.44375,1.44385,22800000.0
2009-02-05 04:23:00,1.44385,1.44385,1.44375,1.44375,8200000.0
2009-02-05 04:24:00,1.44375,1.44375,1.44365,1.44365,15000000.0
2009-02-05 04:25:00,1.44365,1.44365,1.44345,1.44345,41400000.0
2009-02-05 04:26:00,1.44345,1.4435,1.44305,1.44315,22800000.0
2009-02-05 04:27:00,1.44325,1.44325,1.4431,1.4432,15400000.0
2009-02-05 04:28:00,1.4432,1.4432,1.443,1.44305,42600000.0
2009-02-05 04:29:00,1.44305,1.4431,1.4428,1.443,78200000.0
2009-02-05 04:30:00,1.44315,1.44315,1.443,1.4431,14400000.0
2009-02-05 04:31:00,1.4431,1.44315,1.4428,1.4428,58000000.0
2009-02-05 04:32:00,1.4428,1.443,1.4421,1.4423,128600000.0
2009-02-05 04:33:00,1.4422,1.4423,1.4412,1.4412,142200000.0
2009-02-05 04:34:00,1.4412,1.4419,1.4412,1.4419,100200000.0
2009-02-05 04:35:00,1.4421,1.44215,1.44065,1.44095,102200000.0
2009-02-05 04:36:00,1.441,1.4413,1.441,1.4413,38600000.0
2009-02-05 04:37:00,1.4413,1.4413,1.4413,1.4413,1200000.0
2009-02-05 04:38:00,1.44135,1.4418,1.44135,1.4418,61400000.0
2009-02-05 04:39:00,1.4418,1.4418,1.4413,1.4414,67600000.0
2009-02-05 04:40:00,1.4414,1.4414,1.44125,1.44125,23000000.0
2009-02-05 04:41:00,1.4411,1.4417,1.44095,1.4417,68600000.0
2009-02-05 04:42:00,1.4417,1.44215,1.44075,1.441,195400000.0
2009-02-05 04:43:00,1.44105,1.4411,1.441,1.44105,18200000.0
2009-02-05 04:44:00,1.4411,1.44125,1.44095,1.44125,17400000.0
2009-02-05 04:45:00,1.44125,1.44125,1.441,1.441,19800000.0
2009-02-05 04:46:00,1.44105,1.44165,1.441,1.44155,84000000.0
2009-02-05 04:47:00,1.4416,1.44175,1.4413,1.4413,36800000.0
2009-02-05 04:48:00,1.4413,1.4421,1.4413,1.44205,193400000.0
2009-02-05 04:49:00,1.44205,1.44205,1.44135,1.44135,49600000.0
2009-02-05 04:50:00,1.44135,1.4414,1.44135,1.44135,14800000.0
2009-02-05 04:51:00,1.44135,1.44175,1.44135,1.44165,52400000.0
2009-02-05 04:52:00,1.44165,1.4419,1.4416,1.4416,42600000.0
2009-02-05 04:53:00,1.4416,1.44165,1.4414,1.4415,34200000.0
2009-02-05 04:54:00,1.4415,1.44155,1.4415,1.44155,3600000.0
2009-02-05 04:55:00,1.44155,1.4418,1.4415,1.4417,33800000.0
2009-02-05 04:56:00,1.4417,1.44175,1.4417,1.44175,13800000.0
2009-02-05 04:57:00,1.4417,1.4418,1.44145,1.44155,78000000.0
2009-02-05 04:58:00,1.44155,1.442,1.44155,1.44165,100600000.0
2009-02-05 04:59:00,1.44165,1.44185,1.44105,1.4411,111600000.0
2009-02-05 05:00:00,1.4411,1.4422,1.4409,1.44185,149900000.0
2009-02-05 05:01:00,1.44185,1.44185,1.44125,1.44135,33600000.0
2009-02-05 05:02:00,1.4413,1.44155,1.44105,1.44155,32400000.0
2009-02-05 05:03:00,1.44155,1.4417,1.44155,1.44165,87200000.0
2009-02-05 05:04:00,1.44155,1.44155,1.44135,1.44135,34000000.0
2009-02-05 05:05:00,1.4413,1.4414,1.4412,1.4412,41000000.0
2009-02-05 05:06:00,1.44135,1.4415,1.4413,1.4415,28200000.0
2009-02-05 05:07:00,1.4415,1.4416,1.4413,1.4416,37600000.0
2009-02-05 05:08:00,1.4416,1.4417,1.44155,1.4416,36000000.0
2009-02-05 05:09:00,1.44165,1.4417,1.4415,1.44165,23800000.0
2009-02-05 05:10:00,1.44165,1.44165,1.44145,1.44145,14600000.0
2009-02-05 05:11:00,1.44145,1.4415,1.4414,1.44145,48400000.0
2009-02-05 05:12:00,1.4415,1.44165,1.4415,1.44165,26000000.0
2009-02-05 05:13:00,1.44165,1.44175,1.44155,1.44165,102000000.0
2009-02-05 05:14:00,1.44165,1.4417,1.44165,1.4417,24800000.0
2009-02-05 05:15:00,1.44175,1.44175,1.4417,1.4417,22400000.0
2009-02-05 05:16:00,1.4417,1.44185,1.4416,1.4416,33000000.0
2009-02-05 05:17:00,1.44165,1.44175,1.4415,1.44155,34600000.0
2009-02-05 05:18:00,1.44155,1.44155,1.441,1.441,102800000.0
2009-02-05 05:19:00,1.44115,1.44145,1.44115,1.44125,52800000.0
2009-02-05 05:20:00,1.4412,1.4414,1.4412,1.4414,14200000.0
2009-02-05 05:21:00,1.44145,1.44155,1.44125,1.44155,28000000.0
2009-02-05 05:22:00,1.4415,1.44155,1.44145,1.44155,31800000.0
2009-02-05 05:23:00,1.4416,1.44215,1.4416,1.44175,90200000.0
2009-02-05 05:24:00,1.4417,1.44185,1.4414,1.44155,57000000.0
2009-02-05 05:25:00,1.44175,1.44175,1.44175,1.44175,14400000.0
2009-02-05 05:26:00,1.4418,1.4418,1.44165,1.4417,29400000.0
2009-02-05 05:27:00,1.44175,1.44195,1.44175,1.44195,88600000.0
2009-02-05 05:28:00,1.44195,1.44195,1.44195,1.44195,52800000.0
2009-02-05 05:29:00,1.44195,1.44195,1.44195,1.44195,19200000.0
2009-02-05 05:30:00,1.44195,1.44195,1.44195,1.44195,62400000.0
2009-02-05 05:31:00,1.44195,1.44245,1.44185,1.4423,80000000.0
2009-02-05 05:32:00,1.4422,1.44245,1.44205,1.4423,28800000.0
2009-02-05 05:33:00,1.4423,1.4434,1.4423,1.44305,81600000.0
2009-02-05 05:34:00,1.4433,1.4436,1.44305,1.44345,78400000.0
2009-02-05 05:35:00,1.44355,1.4459,1.4431,1.44565,189000000.0
2009-02-05 05:36:00,1.4456,1.4456,1.4441,1.4443,157100000.0
2009-02-05 05:37:00,1.4443,1.4443,1.44365,1.44365,85900000.0
2009-02-05 05:38:00,1.4437,1.4437,1.44365,1.44365,18200000.0
2009-02-05 05:39:00,1.44365,1.44365,1.44365,1.44365,1000000.0
2009-02-05 05:40:00,1.44365,1.44375,1.4433,1.44375,59200000.0
2009-02-05 05:41:00,1.44375,1.44405,1.4434,1.4438,97200000.0
2009-02-05 05:42:00,1.44385,1.44465,1.44375,1.4445,86600000.0
2009-02-05 05:43:00,1.44455,1.445,1.4443,1.44475,172000000.0
2009-02-05 05:44:00,1.4448,1.4454,1.4448,1.4449,110400000.0
2009-02-05 05:45:00,1.44485,1.44485,1.44345,1.44445,243900000.0
2009-02-05 05:46:00,1.44445,1.44445,1.44425,1.44435,33600000.0
2009-02-05 05:47:00,1.44435,1.44435,1.44425,1.44425,16800000.0
2009-02-05 05:48:00,1.44425,1.44425,1.4442,1.4442,27600000.0
2009-02-05 05:49:00,1.4442,1.4445,1.4442,1.4445,11400000.0
2009-02-05 05:50:00,1.4445,1.4445,1.4436,1.44365,69400000.0
2009-02-05 05:51:00,1.4436,1.44365,1.44315,1.44315,31600000.0
2009-02-05 05:52:00,1.443,1.44335,1.443,1.44325,13800000.0
2009-02-05 05:53:00,1.4433,1.44345,1.44325,1.4433,13600000.0
2009-02-05 05:54:00,1.4433,1.44345,1.4432,1.44345,85600000.0
2009-02-05 05:55:00,1.4435,1.44365,1.4435,1.44355,35800000.0
2009-02-05 05:56:00,1.44355,1.4438,1.4435,1.4438,54400000.0
2009-02-05 05:57:00,1.4438,1.4438,1.44355,1.44355,21000000.0
2009-02-05 05:58:00,1.44345,1.44345,1.4434,1.4434,14600000.0
2009-02-05 05:59:00,1.44335,1.44335,1.44275,1.44275,47400000.0
2009-02-05 06:00:00,1.44265,1.4432,1.44255,1.4432,57400000.0
2009-02-05 06:01:00,1.4432,1.44335,1.4432,1.4432,42400000.0
2009-02-05 06:02:00,1.44315,1.44315,1.4431,1.44315,5000000.0
2009-02-05 06:03:00,1.4432,1.4432,1.44315,1.4432,4000000.0
2009-02-05 06:04:00,1.4432,1.4432,1.44315,1.44315,5600000.0
2009-02-05 06:05:00,1.44315,1.44325,1.44305,1.4431,38200000.0
2009-02-05 06:06:00,1.4431,1.44315,1.44305,1.44315,29800000.0
2009-02-05 06:07:00,1.4431,1.4431,1.4431,1.4431,12000000.0
2009-02-05 06:08:00,1.4431,1.4432,1.4431,1.44315,38600000.0
2009-02-05 06:09:00,1.44315,1.44315,1.44285,1.44285,29200000.0
2009-02-05 06:10:00,1.44285,1.44285,1.44275,1.4428,20000000.0
2009-02-05 06:11:00,1.4428,1.4431,1.4427,1.4431,14600000.0
2009-02-05 06:12:00,1.44288,1.44294,1.44279,1.44294,203400000.0
2009-02-05 06:13:00,1.44305,1.44315,1.44305,1.44315,18000000.0
2009-02-05 06:14:00,1.4431,1.4431,1.4431,1.4431,7800000.0
2009-02-05 06:15:00,1.4431,1.4431,1.4431,1.4431,16000000.0
2009-02-05 06:16:00,1.44325,1.4441,1.44325,1.4436,75200000.0
2009-02-05 06:17:00,1.44385,1.44385,1.44315,1.44355,58200000.0
2009-02-05 06:18:00,1.44355,1.44385,1.44355,1.44365,104400000.0
2009-02-05 06:19:00,1.44365,1.4439,1.44345,1.44355,152000000.0
2009-02-05 06:20:00,1.4436,1.4445,1.44355,1.4444,109000000.0
2009-02-05 06:21:00,1.4444,1.44465,1.44435,1.4445,111600000.0
2009-02-05 06:22:00,1.4445,1.44455,1.4443,1.44455,35800000.0
2009-02-05 06:23:00,1.44455,1.44455,1.4443,1.44445,34200000.0
2009-02-05 06:24:00,1.44445,1.44475,1.44445,1.44475,55600000.0
2009-02-05 06:25:00,1.44475,1.44485,1.44475,1.4448,38200000.0
2009-02-05 06:26:00,1.4447,1.4451,1.4446,1.4449,89600000.0
2009-02-05 06:27:00,1.44485,1.44535,1.44465,1.44515,69400000.0
2009-02-05 06:28:00,1.4453,1.4454,1.44505,1.44505,95200000.0
2009-02-05 06:29:00,1.4451,1.44525,1.4451,1.4451,52000000.0
2009-02-05 06:30:00,1.4451,1.44565,1.4451,1.4453,70000000.0
2009-02-05 06:31:00,1.44525,1.4461,1.44525,1.44585,69900000.0
2009-02-05 06:32:00,1.4458,1.4463,1.4454,1.4454,55000000.0
2009-02-05 06:33:00,1.4454,1.44555,1.44535,1.44555,44600000.0
2009-02-05 06:34:00,1.4455,1.4455,1.4455,1.4455,44600000.0
2009-02-05 06:35:00,1.4455,1.44565,1.4455,1.44565,92200000.0
2009-02-05 06:36:00,1.44565,1.44565,1.44555,1.44555,15800000.0
2009-02-05 06:37:00,1.44555,1.44555,1.44545,1.4455,95800000.0
2009-02-05 06:38:00,1.4455,1.4455,1.44445,1.4447,334200000.0
2009-02-05 06:39:00,1.44455,1.4447,1.44445,1.44445,47800000.0
2009-02-05 06:40:00,1.44455,1.44455,1.4444,1.44455,37400000.0
2009-02-05 06:41:00,1.44455,1.44455,1.44345,1.44375,111800000.0
2009-02-05 06:42:00,1.44375,1.4447,1.44375,1.44455,182100000.0
2009-02-05 06:43:00,1.44445,1.44445,1.4442,1.4442,37400000.0
2009-02-05 06:44:00,1.4442,1.4442,1.4438,1.4441,98600000.0
2009-02-05 06:45:00,1.44415,1.4442,1.4438,1.4438,25200000.0
2009-02-05 06:46:00,1.44405,1.44415,1.4431,1.4436,250600000.0
2009-02-05 06:47:00,1.4437,1.444,1.44325,1.44365,192400000.0
2009-02-05 06:48:00,1.44365,1.44365,1.4434,1.4434,193000000.0
2009-02-05 06:49:00,1.4434,1.4435,1.44255,1.4435,142400000.0
2009-02-05 06:50:00,1.4436,1.44365,1.4431,1.4436,53600000.0
2009-02-05 06:51:00,1.44365,1.44375,1.44355,1.44375,44800000.0
2009-02-05 06:52:00,1.44375,1.44375,1.44355,1.44355,8800000.0
2009-02-05 06:53:00,1.44355,1.44385,1.44345,1.4436,19800000.0
2009-02-05 06:54:00,1.4436,1.44415,1.4436,1.44415,44000000.0
2009-02-05 06:55:00,1.4442,1.44435,1.4442,1.44435,6200000.0
2009-02-05 06:56:00,1.44435,1.4449,1.44435,1.44475,32800000.0
2009-02-05 06:57:00,1.4447,1.4447,1.4447,1.4447,40800000.0
2009-02-05 06:58:00,1.4449,1.44495,1.4449,1.44495,8800000.0
2009-02-05 06:59:00,1.44495,1.44495,1.44435,1.4444,95800000.0
2009-02-05 07:00:00,1.4444,1.4444,1.4443,1.44435,54200000.0
2009-02-05 07:01:00,1.4443,1.4443,1.4442,1.44425,74000000.0
2009-02-05 07:02:00,1.4443,1.4443,1.4443,1.4443,1200000.0
2009-02-05 07:03:00,1.44425,1.44425,1.44425,1.44425,4400000.0
2009-02-05 07:04:00,1.4442,1.4442,1.444,1.44407,108200000.0
2009-02-05 07:05:00,1.44425,1.4447,1.4441,1.4447,36200000.0
2009-02-05 07:06:00,1.44475,1.4448,1.44415,1.44415,119800000.0
2009-02-05 07:07:00,1.44435,1.44475,1.44435,1.44465,126200000.0
2009-02-05 07:08:00,1.44465,1.44465,1.4446,1.4446,7400000.0
2009-02-05 07:09:00,1.4446,1.4449,1.44455,1.4449,53600000.0
2009-02-05 07:10:00,1.4449,1.44535,1.4446,1.4453,89000000.0
2009-02-05 07:11:00,1.4453,1.44555,1.44495,1.44495,103600000.0
2009-02-05 07:12:00,1.4449,1.44505,1.4448,1.4449,28800000.0
2009-02-05 07:13:00,1.44495,1.44525,1.44495,1.445,39600000.0
2009-02-05 07:14:00,1.44505,1.4456,1.44505,1.4452,97400000.0
2009-02-05 07:15:00,1.4452,1.4452,1.44505,1.44515,114800000.0
2009-02-05 07:16:00,1.4452,1.44525,1.445,1.4451,80800000.0
2009-02-05 07:17:00,1.44505,1.44505,1.44485,1.44495,57800000.0
2009-02-05 07:18:00,1.445,1.44505,1.44485,1.4449,164600000.0
2009-02-05 07:19:00,1.44485,1.4449,1.4442,1.44455,124800000.0
2009-02-05 07:20:00,1.44455,1.4446,1.4445,1.4446,101000000.0
2009-02-05 07:21:00,1.4446,1.44505,1.4446,1.44505,78800000.0
2009-02-05 07:22:00,1.44505,1.4458,1.44495,1.4457,134400000.0
2009-02-05 07:23:00,1.44535,1.44575,1.44515,1.4453,188800000.0
2009-02-05 07:24:00,1.4452,1.4457,1.44515,1.44515,144800000.0
2009-02-05 07:25:00,1.44515,1.44535,1.4447,1.44485,76800000.0
2009-02-05 07:26:00,1.445,1.4451,1.445,1.44505,6000000.0
2009-02-05 07:27:00,1.445,1.4451,1.445,1.44505,35600000.0
2009-02-05 07:28:00,1.44505,1.44505,1.44465,1.44465,21400000.0
2009-02-05 07:29:00,1.44465,1.44525,1.4446,1.44525,52900000.0
2009-02-05 07:30:00,1.4452,1.44525,1.44495,1.44495,16600000.0
2009-02-05 07:31:00,1.44485,1.44485,1.4448,1.4448,6000000.0
2009-02-05 07:32:00,1.4448,1.44505,1.4448,1.44505,16400000.0
2009-02-05 07:33:00,1.44505,1.44505,1.4449,1.4449,8800000.0
2009-02-05 07:34:00,1.44485,1.4449,1.44485,1.4449,12600000.0
2009-02-05 07:35:00,1.44505,1.4451,1.4449,1.4451,25000000.0
2009-02-05 07:36:00,1.445,1.445,1.445,1.445,1000000.0
2009-02-05 07:37:00,1.44495,1.44495,1.44495,1.44495,4800000.0
2009-02-05 07:38:00,1.44485,1.44505,1.44484,1.44493,145800000.0
2009-02-05 07:39:00,1.445,1.445,1.44495,1.44495,5800000.0
2009-02-05 07:40:00,1.44495,1.44495,1.44495,1.44495,4800000.0
2009-02-05 07:41:00,1.4449,1.4449,1.44405,1.44405,63600000.0
2009-02-05 07:42:00,1.44415,1.44455,1.44355,1.4443,120600000.0
2009-02-05 07:43:00,1.4445,1.4445,1.44395,1.44415,45800000.0
2009-02-05 07:44:00,1.44405,1.44405,1.44375,1.444,37200000.0
2009-02-05 07:45:00,1.44395,1.44395,1.4433,1.4435,94200000.0
2009-02-05 07:46:00,1.4435,1.4435,1.44325,1.4433,40000000.0
2009-02-05 07:47:00,1.4435,1.4435,1.4433,1.4435,54800000.0
2009-02-05 07:48:00,1.4435,1.44355,1.4432,1.44325,95000000.0
2009-02-05 07:49:00,1.44325,1.4435,1.44325,1.4433,40400000.0
2009-02-05 07:50:00,1.4433,1.44375,1.4432,1.4435,61800000.0
2009-02-05 07:51:00,1.4435,1.44415,1.4435,1.4438,107200000.0
2009-02-05 07:52:00,1.4438,1.44395,1.4437,1.4439,46200000.0
2009-02-05 07:53:00,1.4439,1.4445,1.4439,1.44425,16800000.0
2009-02-05 07:54:00,1.44425,1.44425,1.4442,1.4442,2400000.0
2009-02-05 07:55:00,1.4442,1.4442,1.44405,1.44415,22400000.0
2009-02-05 07:56:00,1.44415,1.4442,1.444,1.44405,32800000.0
2009-02-05 07:57:00,1.4441,1.44425,1.44405,1.44425,25000000.0
2009-02-05 07:58:00,1.4442,1.4447,1.44405,1.44445,106000000.0
2009-02-05 07:59:00,1.44445,1.4449,1.44445,1.44485,44200000.0
2009-02-05 08:00:00,1.4449,1.44535,1.4449,1.4452,76800000.0
2009-02-05 08:01:00,1.4452,1.44565,1.4451,1.44525,231000000.0
2009-02-05 08:02:00,1.44525,1.4453,1.44465,1.44485,124400000.0
2009-02-05 08:03:00,1.44485,1.44485,1.4445,1.44455,55200000.0
2009-02-05 08:04:00,1.44455,1.44455,1.44435,1.44435,35600000.0
2009-02-05 08:05:00,1.44435,1.44435,1.44425,1.44425,22800000.0
2009-02-05 08:06:00,1.44435,1.44495,1.4443,1.4447,54600000.0
2009-02-05 08:07:00,1.4447,1.4447,1.44465,1.4447,19800000.0
2009-02-05 08:08:00,1.4447,1.44505,1.44465,1.44495,144800000.0
2009-02-05 08:09:00,1.4448,1.44505,1.4447,1.4447,64200000.0
2009-02-05 08:10:00,1.44465,1.44495,1.4446,1.44475,59000000.0
2009-02-05 08:11:00,1.44475,1.4452,1.4447,1.4449,70800000.0
2009-02-05 08:12:00,1.44485,1.445,1.4443,1.44435,61800000.0
2009-02-05 08:13:00,1.44435,1.4445,1.444,1.44415,50000000.0
2009-02-05 08:14:00,1.4442,1.4442,1.44415,1.4442,15600000.0
2009-02-05 08:15:00,1.4444,1.44445,1.44405,1.4441,80400000.0
2009-02-05 08:16:00,1.44405,1.44405,1.44385,1.44385,90800000.0
2009-02-05 08:17:00,1.44385,1.444,1.4438,1.44395,29400000.0
2009-02-05 08:18:00,1.44385,1.444,1.44365,1.44375,62200000.0
2009-02-05 08:19:00,1.44375,1.44375,1.44335,1.44355,48200000.0
2009-02-05 08:20:00,1.44355,1.4437,1.4435,1.4436,28800000.0
2009-02-05 08:21:00,1.4435,1.4438,1.4435,1.44365,28800000.0
2009-02-05 08:22:00,1.44355,1.4437,1.44355,1.44365,10600000.0
2009-02-05 08:23:00,1.44365,1.44365,1.4436,1.4436,7000000.0
2009-02-05 08:24:00,1.4436,1.4436,1.44345,1.4436,9200000.0
2009-02-05 08:25:00,1.4435,1.4436,1.44345,1.44345,14800000.0
2009-02-05 08:26:00,1.44345,1.44345,1.44335,1.44335,9400000.0
2009-02-05 08:27:00,1.4435,1.4435,1.4433,1.44335,27000000.0
2009-02-05 08:28:00,1.44335,1.4436,1.44335,1.4434,87000000.0
2009-02-05 08:29:00,1.4434,1.44355,1.4434,1.4435,37200000.0
2009-02-05 08:30:00,1.44355,1.44375,1.4435,1.4436,65200000.0
2009-02-05 08:31:00,1.4436,1.44415,1.4436,1.44405,21800000.0
2009-02-05 08:32:00,1.44415,1.4445,1.4441,1.44425,45600000.0
2009-02-05 08:33:00,1.4442,1.4443,1.44415,1.4442,62400000.0
2009-02-05 08:34:00,1.4442,1.4442,1.4441,1.4441,6400000.0
2009-02-05 08:35:00,1.4441,1.445,1.4441,1.44465,73000000.0
2009-02-05 08:36:00,1.44465,1.44495,1.44445,1.44465,72600000.0
2009-02-05 08:37:00,1.4447,1.4449,1.44465,1.4448,38600000.0
2009-02-05 08:38:00,1.4448,1.4448,1.4445,1.4446,92800000.0
2009-02-05 08:39:00,1.44455,1.44455,1.44445,1.44445,16000000.0
2009-02-05 08:40:00,1.44445,1.44445,1.44385,1.44395,117600000.0
2009-02-05 08:41:00,1.44385,1.4441,1.44355,1.4438,83000000.0
2009-02-05 08:42:00,1.4438,1.44415,1.4438,1.44415,54000000.0
2009-02-05 08:43:00,1.4442,1.44465,1.4438,1.44455,87000000.0
2009-02-05 08:44:00,1.44455,1.44465,1.44415,1.44445,98200000.0
2009-02-05 08:45:00,1.44445,1.4446,1.44445,1.4446,60400000.0
2009-02-05 08:46:00,1.44465,1.44535,1.44465,1.44525,115600000.0
2009-02-05 08:47:00,1.4452,1.4453,1.4452,1.4453,10000000.0
2009-02-05 08:48:00,1.44525,1.44525,1.44515,1.44525,9600000.0
2009-02-05 08:49:00,1.44525,1.4453,1.44495,1.445,28400000.0
2009-02-05 08:50:00,1.445,1.44515,1.4448,1.4449,18000000.0
2009-02-05 08:51:00,1.44505,1.44505,1.44505,1.44505,2400000.0
2009-02-05 08:52:00,1.44495,1.445,1.4448,1.44485,34200000.0
2009-02-05 08:53:00,1.4449,1.4452,1.4449,1.44505,82400000.0
2009-02-05 08:54:00,1.44505,1.4451,1.44485,1.445,55200000.0
2009-02-05 08:55:00,1.4448,1.4449,1.44475,1.44475,16800000.0
2009-02-05 08:56:00,1.44475,1.445,1.44465,1.44475,56600000.0
2009-02-05 08:57:00,1.44475,1.44485,1.4447,1.4447,40200000.0
2009-02-05 08:58:00,1.4447,1.4447,1.44465,1.44465,9600000.0
2009-02-05 08:59:00,1.44465,1.4447,1.4443,1.44465,53000000.0
2009-02-05 09:00:00,1.44465,1.44465,1.44425,1.44425,107600000.0
2009-02-05 09:01:00,1.4441,1.44415,1.4431,1.4431,122200000.0
2009-02-05 09:02:00,1.44315,1.44315,1.44205,1.4428,171400000.0
2009-02-05 09:03:00,1.4427,1.4427,1.44195,1.44195,166000000.0
2009-02-05 09:04:00,1.44195,1.44215,1.44135,1.4415,121600000.0
2009-02-05 09:05:00,1.44185,1.44225,1.4417,1.4418,121000000.0
2009-02-05 09:06:00,1.44175,1.44175,1.4404,1.4404,110800000.0
2009-02-05 09:07:00,1.44035,1.44035,1.43805,1.4389,223800000.0
2009-02-05 09:08:00,1.43895,1.43945,1.43895,1.4393,159300000.0
2009-02-05 09:09:00,1.43935,1.43935,1.43825,1.4384,205100000.0
2009-02-05 09:10:00,1.43845,1.43855,1.4372,1.4372,184900000.0
2009-02-05 09:11:00,1.43715,1.4376,1.4364,1.4375,256600000.0
2009-02-05 09:12:00,1.4375,1.43845,1.4375,1.4384,222000000.0
2009-02-05 09:13:00,1.4384,1.43865,1.4383,1.4384,153800000.0
2009-02-05 09:14:00,1.4384,1.4394,1.4384,1.4393,119600000.0
2009-02-05 09:15:00,1.43945,1.44005,1.43905,1.43915,167800000.0
2009-02-05 09:16:00,1.43915,1.43915,1.4375,1.43795,227200000.0
2009-02-05 09:17:00,1.43795,1.4392,1.4377,1.43895,194200000.0
2009-02-05 09:18:00,1.4391,1.43985,1.4388,1.43985,265400000.0
2009-02-05 09:19:00,1.43985,1.4401,1.43955,1.44005,266800000.0
2009-02-05 09:20:00,1.44005,1.44035,1.43975,1.44005,204600000.0
2009-02-05 09:21:00,1.44,1.4403,1.43975,1.44015,159000000.0
2009-02-05 09:22:00,1.44015,1.4417,1.44015,1.441,235600000.0
2009-02-05 09:23:00,1.441,1.4415,1.44085,1.4409,171200000.0
2009-02-05 09:24:00,1.44105,1.4417,1.44075,1.44115,168200000.0
2009-02-05 09:25:00,1.44115,1.4412,1.44055,1.4408,153800000.0
2009-02-05 09:26:00,1.441,1.44105,1.44025,1.4409,237300000.0
2009-02-05 09:27:00,1.4409,1.44375,1.4409,1.4434,203700000.0
2009-02-05 09:28:00,1.44335,1.4434,1.4424,1.4426,142000000.0
2009-02-05 09:29:00,1.4426,1.44305,1.4425,1.4425,61200000.0
2009-02-05 09:30:00,1.4425,1.44255,1.442,1.4422,91400000.0
2009-02-05 09:31:00,1.4422,1.4423,1.442,1.4423,44400000.0
2009-02-05 09:32:00,1.4422,1.44225,1.442,1.44225,159600000.0
2009-02-05 09:33:00,1.44225,1.4426,1.44215,1.44215,126000000.0
2009-02-05 09:34:00,1.4421,1.44215,1.44205,1.44205,15800000.0
2009-02-05 09:35:00,1.44205,1.4423,1.44195,1.4422,99200000.0
2009-02-05 09:36:00,1.4422,1.44245,1.4421,1.4422,344600000.0
2009-02-05 09:37:00,1.44215,1.44215,1.4409,1.44145,189400000.0
2009-02-05 09:38:00,1.44155,1.44155,1.44065,1.44065,132400000.0
2009-02-05 09:39:00,1.44065,1.44075,1.44005,1.44005,310300000.0
2009-02-05 09:40:00,1.44005,1.4403,1.43995,1.44015,291000000.0
2009-02-05 09:41:00,1.44005,1.44025,1.4384,1.43845,167600000.0
2009-02-05 09:42:00,1.43845,1.4396,1.43845,1.4394,270400000.0
2009-02-05 09:43:00,1.4394,1.43955,1.43915,1.43955,382600000.0
2009-02-05 09:44:00,1.43955,1.44095,1.43955,1.4405,218600000.0
2009-02-05 09:45:00,1.4405,1.4405,1.43975,1.4398,241600000.0
2009-02-05 09:46:00,1.4398,1.4402,1.43975,1.4402,143300000.0
2009-02-05 09:47:00,1.4402,1.441,1.44015,1.441,164400000.0
2009-02-05 09:48:00,1.441,1.44165,1.441,1.4413,306300000.0
2009-02-05 09:49:00,1.44135,1.44145,1.44115,1.4412,121000000.0
2009-02-05 09:50:00,1.4412,1.4414,1.44045,1.44055,257200000.0
2009-02-05 09:51:00,1.4405,1.4409,1.44015,1.4406,159600001.0
2009-02-05 09:52:00,1.44065,1.44075,1.4405,1.44075,92400000.0
2009-02-05 09:53:00,1.44075,1.44085,1.44055,1.44055,364500001.0
2009-02-05 09:54:00,1.44055,1.44055,1.4397,1.44,211600000.0
2009-02-05 09:55:00,1.44005,1.44085,1.44005,1.44015,279000000.0
2009-02-05 09:56:00,1.44015,1.44035,1.44005,1.44035,289200000.0
2009-02-05 09:57:00,1.4403,1.4403,1.43865,1.43885,303600000.0
2009-02-05 09:58:00,1.4388,1.4399,1.4388,1.43985,169600000.0
2009-02-05 09:59:00,1.43985,1.4407,1.43985,1.4406,225600000.0
2009-02-05 10:00:00,1.4406,1.4412,1.4405,1.44105,176000000.0
2009-02-05 10:01:00,1.4411,1.44125,1.43965,1.43965,295200000.0
2009-02-05 10:02:00,1.43965,1.4398,1.43885,1.43975,227800000.0
2009-02-05 10:03:00,1.4397,1.4401,1.4397,1.43995,175400000.0
2009-02-05 10:04:00,1.43995,1.43995,1.4395,1.4395,56600000.0
2009-02-05 10:05:00,1.4395,1.4395,1.4387,1.4391,291100000.0
2009-02-05 10:06:00,1.4391,1.4397,1.4391,1.43965,301200000.0
2009-02-05 10:07:00,1.43965,1.4399,1.4392,1.4393,294000000.0
2009-02-05 10:08:00,1.4393,1.43935,1.4382,1.43895,313500000.0
2009-02-05 10:09:00,1.43895,1.439,1.4376,1.4383,439999999.0
2009-02-05 10:10:00,1.43835,1.43935,1.43835,1.4393,306700000.0
2009-02-05 10:11:00,1.43935,1.43975,1.4388,1.4388,310400000.0
2009-02-05 10:12:00,1.43885,1.43885,1.438,1.4383,307300000.0
2009-02-05 10:13:00,1.4381,1.439,1.43805,1.439,220600000.0
2009-02-05 10:14:00,1.439,1.43905,1.43815,1.4387,312600000.0
2009-02-05 10:15:00,1.4387,1.43935,1.4387,1.4392,304700001.0
2009-02-05 10:16:00,1.4391,1.43925,1.43815,1.43825,387300000.0
2009-02-05 10:17:00,1.43825,1.4383,1.43745,1.4375,232200000.0
2009-02-05 10:18:00,1.43755,1.4382,1.4374,1.43815,257000000.0
2009-02-05 10:19:00,1.43825,1.43915,1.43815,1.4386,248600000.0
2009-02-05 10:20:00,1.4386,1.4392,1.43845,1.4392,253400000.0
2009-02-05 10:21:00,1.4392,1.44095,1.43895,1.4406,382000000.0
2009-02-05 10:22:00,1.4406,1.44135,1.44045,1.4413,191000000.0
2009-02-05 10:23:00,1.4413,1.4413,1.4399,1.44025,295300000.0
2009-02-05 10:24:00,1.4401,1.44065,1.4394,1.4394,403800000.0
2009-02-05 10:25:00,1.4394,1.43995,1.43925,1.4395,224800000.0
2009-02-05 10:26:00,1.43955,1.43955,1.4389,1.4389,206800000.0
2009-02-05 10:27:00,1.4389,1.43945,1.4387,1.4392,283800001.0
2009-02-05 10:28:00,1.43915,1.4395,1.4389,1.4395,204100000.0
2009-02-05 10:29:00,1.4396,1.4415,1.4396,1.4413,441899999.0
2009-02-05 10:30:00,1.4415,1.4415,1.4406,1.4406,348400000.0
2009-02-05 10:31:00,1.44055,1.4408,1.44035,1.4406,331400000.0
2009-02-05 10:32:00,1.44065,1.44135,1.44065,1.44115,227800000.0
2009-02-05 10:33:00,1.4411,1.44115,1.4395,1.44025,365400000.0
2009-02-05 10:34:00,1.44025,1.44105,1.44025,1.4408,369600000.0
2009-02-05 10:35:00,1.44085,1.44115,1.44005,1.4408,584100001.0
2009-02-05 10:36:00,1.44085,1.44085,1.44,1.44035,184000000.0
2009-02-05 10:37:00,1.44035,1.44035,1.43975,1.4402,283600000.0
2009-02-05 10:38:00,1.4402,1.4403,1.4395,1.4396,235000000.0
2009-02-05 10:39:00,1.4396,1.44,1.43955,1.43985,167400000.0
2009-02-05 10:40:00,1.43985,1.4405,1.43985,1.44005,286500000.0
2009-02-05 10:41:00,1.44005,1.44075,1.44,1.44045,344400000.0
2009-02-05 10:42:00,1.4406,1.4409,1.4406,1.44065,217600000.0
2009-02-05 10:43:00,1.44065,1.44165,1.44045,1.4416,291800000.0
2009-02-05 10:44:00,1.4416,1.4419,1.4409,1.4409,514600000.0
2009-02-05 10:45:00,1.4409,1.44175,1.44035,1.44155,385800000.0
2009-02-05 10:46:00,1.4416,1.4417,1.4414,1.44165,344600000.0
2009-02-05 10:47:00,1.44165,1.44185,1.44155,1.44185,238500000.0
2009-02-05 10:48:00,1.44185,1.44185,1.44185,1.44185,48000000.0
2009-02-05 10:49:00,1.44195,1.44195,1.4414,1.4415,241000000.0
2009-02-05 10:50:00,1.44155,1.44195,1.44155,1.44165,89200000.0
2009-02-05 10:51:00,1.44165,1.44165,1.4408,1.44095,177300000.0
2009-02-05 10:52:00,1.441,1.441,1.4409,1.4409,118000000.0
2009-02-05 10:53:00,1.4409,1.441,1.4408,1.4408,160800000.0
2009-02-05 10:54:00,1.4408,1.441,1.44065,1.44095,317200000.0
2009-02-05 10:55:00,1.441,1.44125,1.44095,1.4412,192200000.0
2009-02-05 10:56:00,1.44115,1.44135,1.44115,1.4413,255200000.0
2009-02-05 10:57:00,1.4413,1.44155,1.441,1.44155,505400000.0
2009-02-05 10:58:00,1.44155,1.44275,1.44115,1.44235,571000000.0
2009-02-05 10:59:00,1.44235,1.44355,1.44205,1.44355,360500000.0
2009-02-05 11:00:00,1.44355,1.44485,1.4435,1.44415,306200000.0
2009-02-05 11:01:00,1.44415,1.4449,1.4439,1.4442,316800000.0
2009-02-05 11:02:00,1.44415,1.44445,1.44335,1.44385,309400000.0
2009-02-05 11:03:00,1.44385,1.4444,1.4438,1.4443,179800000.0
2009-02-05 11:04:00,1.4443,1.44585,1.44425,1.44495,311600000.0
2009-02-05 11:05:00,1.44495,1.445,1.44455,1.4448,201600000.0
2009-02-05 11:06:00,1.4448,1.44505,1.44405,1.44425,162400000.0
2009-02-05 11:07:00,1.44425,1.44435,1.44405,1.4442,234300001.0
2009-02-05 11:08:00,1.4442,1.44425,1.44375,1.44395,243200000.0
2009-02-05 11:09:00,1.44395,1.4445,1.44355,1.4445,244200000.0
2009-02-05 11:10:00,1.4445,1.4445,1.444,1.4442,210600001.0
2009-02-05 11:11:00,1.4442,1.44565,1.44415,1.4455,255400000.0
2009-02-05 11:12:00,1.44555,1.44555,1.4448,1.445,157600000.0
2009-02-05 11:13:00,1.445,1.4452,1.44465,1.445,190200000.0
2009-02-05 11:14:00,1.445,1.44515,1.4445,1.4445,162200000.0
2009-02-05 11:15:00,1.44435,1.4444,1.44395,1.4441,216400000.0
2009-02-05 11:16:00,1.44405,1.4448,1.44405,1.4448,259600001.0
2009-02-05 11:17:00,1.4448,1.44505,1.4446,1.44505,192000000.0
2009-02-05 11:18:00,1.44505,1.4451,1.4448,1.4449,143200000.0
2009-02-05 11:19:00,1.4449,1.44635,1.4448,1.4463,193400000.0
2009-02-05 11:20:00,1.4463,1.44635,1.4457,1.44585,191500000.0
2009-02-05 11:21:00,1.4456,1.4472,1.4454,1.4472,258000000.0
2009-02-05 11:22:00,1.4472,1.44775,1.4472,1.4475,246700000.0
2009-02-05 11:23:00,1.44755,1.4488,1.44735,1.4487,219200000.0
2009-02-05 11:24:00,1.4488,1.44925,1.44845,1.44845,235300000.0
2009-02-05 11:25:00,1.44845,1.4485,1.4481,1.4483,277400000.0
2009-02-05 11:26:00,1.4483,1.44865,1.4483,1.44835,145800000.0
2009-02-05 11:27:00,1.44835,1.4491,1.4482,1.4485,300800000.0
2009-02-05 11:28:00,1.4486,1.4486,1.4476,1.44785,339000001.0
2009-02-05 11:29:00,1.44775,1.44835,1.44715,1.4478,357400000.0
2009-02-05 11:30:00,1.44775,1.44835,1.44735,1.44745,392600000.0
2009-02-05 11:31:00,1.4475,1.4484,1.4472,1.44795,459500000.0
2009-02-05 11:32:00,1.44795,1.4486,1.44795,1.44805,250099999.0
2009-02-05 11:33:00,1.44805,1.44825,1.44805,1.4482,238000000.0
2009-02-05 11:34:00,1.44815,1.4486,1.4478,1.4478,304200000.0
2009-02-05 11:35:00,1.4478,1.44795,1.4472,1.44795,248000000.0
2009-02-05 11:36:00,1.4479,1.44895,1.44745,1.4487,469900000.0
2009-02-05 11:37:00,1.4486,1.44935,1.4486,1.4489,333200000.0
2009-02-05 11:38:00,1.4489,1.449,1.4478,1.44815,356000000.0
2009-02-05 11:39:00,1.44815,1.44875,1.44785,1.44785,408400000.0
2009-02-05 11:40:00,1.4477,1.44835,1.44715,1.44815,380100000.0
2009-02-05 11:41:00,1.44815,1.44845,1.4478,1.4481,298300000.0
2009-02-05 11:42:00,1.4481,1.44835,1.4481,1.44815,360800000.0
2009-02-05 11:43:00,1.44815,1.44875,1.44815,1.44825,409000000.0
2009-02-05 11:44:00,1.44825,1.44835,1.4476,1.44765,345900000.0
2009-02-05 11:45:00,1.4476,1.44815,1.44695,1.4471,304200000.0
2009-02-05 11:46:00,1.44705,1.4475,1.44675,1.44675,246200000.0
2009-02-05 11:47:00,1.44675,1.4469,1.4466,1.4467,256200000.0
2009-02-05 11:48:00,1.44685,1.44685,1.4463,1.44645,194000000.0
2009-02-05 11:49:00,1.44645,1.44655,1.4463,1.44645,290200000.0
2009-02-05 11:50:00,1.44645,1.44665,1.44645,1.4466,211900000.0
2009-02-05 11:51:00,1.4466,1.4468,1.44655,1.44665,85800000.0
2009-02-05 11:52:00,1.4467,1.4472,1.4467,1.4472,122900000.0
2009-02-05 11:53:00,1.4472,1.44755,1.44695,1.44755,204600000.0
2009-02-05 11:54:00,1.4475,1.44755,1.44695,1.44735,159500000.0
2009-02-05 11:55:00,1.4473,1.44785,1.4472,1.4478,165900000.0
2009-02-05 11:56:00,1.4479,1.4479,1.4477,1.44785,175200000.0
2009-02-05 11:57:00,1.44795,1.4481,1.4478,1.44785,64800000.0
2009-02-05 11:58:00,1.44785,1.44805,1.44765,1.44765,107800000.0
2009-02-05 11:59:00,1.4477,1.4477,1.4475,1.4477,306900000.0
2009-02-05 12:00:00,1.44775,1.44775,1.4464,1.44645,500799997.0
2009-02-05 12:01:00,1.44665,1.4467,1.44625,1.44625,447300000.0
2009-02-05 12:02:00,1.44625,1.4471,1.44625,1.4471,315200000.0
2009-02-05 12:03:00,1.4471,1.4471,1.4468,1.44685,244200000.0
2009-02-05 12:04:00,1.44685,1.4471,1.4468,1.4471,142200000.0
2009-02-05 12:05:00,1.44705,1.44725,1.4466,1.44675,383200000.0
2009-02-05 12:06:00,1.4467,1.4471,1.4467,1.4471,235000000.0
2009-02-05 12:07:00,1.4471,1.4471,1.4465,1.4466,208900000.0
2009-02-05 12:08:00,1.4466,1.4468,1.44655,1.44655,178800000.0
2009-02-05 12:09:00,1.44655,1.4467,1.44625,1.44665,164500000.0
2009-02-05 12:10:00,1.44665,1.447,1.4464,1.447,161200000.0
2009-02-05 12:11:00,1.44695,1.44805,1.4469,1.44795,208199999.0
2009-02-05 12:12:00,1.44795,1.44855,1.44785,1.4485,188600000.0
2009-02-05 12:13:00,1.44845,1.4488,1.44845,1.4485,203400000.0
2009-02-05 12:14:00,1.44865,1.451,1.44855,1.45055,366695410.0
2009-02-05 12:15:00,1.4505,1.45075,1.45005,1.4501,344900000.0
2009-02-05 12:16:00,1.45015,1.45235,1.4501,1.4523,523700000.0
2009-02-05 12:17:00,1.45225,1.45315,1.4515,1.45235,518800000.0
2009-02-05 12:18:00,1.45235,1.45235,1.4507,1.451,535899999.0
2009-02-05 12:19:00,1.45095,1.45155,1.45095,1.4513,478100000.0
2009-02-05 12:20:00,1.45125,1.45325,1.45125,1.45275,416600000.0
2009-02-05 12:21:00,1.4526,1.4527,1.45215,1.4526,694800000.0
2009-02-05 12:22:00,1.4526,1.45265,1.45225,1.45245,304400000.0
2009-02-05 12:23:00,1.45245,1.4527,1.4513,1.4513,494500001.0
2009-02-05 12:24:00,1.4513,1.45155,1.45115,1.45145,337799999.0
2009-02-05 12:25:00,1.4514,1.4532,1.4514,1.4532,550400000.0
2009-02-05 12:26:00,1.45315,1.4534,1.4524,1.45305,511800000.0
2009-02-05 12:27:00,1.45305,1.45305,1.45185,1.45205,435000000.0
2009-02-05 12:28:00,1.4521,1.45215,1.4518,1.452,78600000.0
2009-02-05 12:29:00,1.452,1.4522,1.4518,1.45215,298200000.0
2009-02-05 12:30:00,1.4521,1.45275,1.452,1.4521,481800001.0
2009-02-05 12:31:00,1.4521,1.4521,1.4514,1.4517,397600001.0
2009-02-05 12:32:00,1.4518,1.45255,1.4516,1.45255,367100001.0
2009-02-05 12:33:00,1.45265,1.4544,1.45255,1.4536,319400000.0
2009-02-05 12:34:00,1.45365,1.45485,1.4526,1.45335,495600000.0
2009-02-05 12:35:00,1.4533,1.45405,1.45315,1.45365,443600000.0
2009-02-05 12:36:00,1.4536,1.4539,1.4533,1.45375,360800000.0
2009-02-05 12:37:00,1.45375,1.4544,1.45355,1.45355,380800005.0
2009-02-05 12:38:00,1.45355,1.4536,1.4526,1.45265,396300002.0
2009-02-05 12:39:00,1.45265,1.4527,1.45125,1.45135,697200000.0
2009-02-05 12:40:00,1.4514,1.4518,1.45135,1.4518,502500000.0
2009-02-05 12:41:00,1.4518,1.45205,1.4516,1.4518,557000000.0
2009-02-05 12:42:00,1.45165,1.45235,1.45165,1.4521,660700002.0
2009-02-05 12:43:00,1.4521,1.45245,1.4521,1.45225,269800002.0
2009-02-05 12:44:00,1.4522,1.45305,1.4521,1.45235,460000000.0
2009-02-05 12:45:00,1.4523,1.45445,1.4523,1.45395,319100000.0
2009-02-05 12:46:00,1.45405,1.45405,1.45265,1.4537,245600000.0
2009-02-05 12:47:00,1.45375,1.4548,1.45375,1.4547,372600000.0
2009-02-05 12:48:00,1.4548,1.4548,1.45415,1.45465,373100000.0
2009-02-05 12:49:00,1.45465,1.4547,1.45385,1.45435,436100002.0
2009-02-05 12:50:00,1.45425,1.4556,1.45425,1.4555,407100000.0
2009-02-05 12:51:00,1.4555,1.45585,1.4552,1.4554,658300000.0
2009-02-05 12:52:00,1.45545,1.45545,1.45395,1.45455,446300001.0
2009-02-05 12:53:00,1.4546,1.45505,1.45445,1.455,723500001.0
2009-02-05 12:54:00,1.455,1.4551,1.45465,1.4548,195356746.0
2009-02-05 12:55:00,1.4548,1.4548,1.45405,1.45415,456500000.0
2009-02-05 12:56:00,1.45415,1.4544,1.454,1.4544,448400004.0
2009-02-05 12:57:00,1.4543,1.4544,1.4535,1.4537,384500002.0
2009-02-05 12:58:00,1.4537,1.4549,1.4535,1.4535,487700003.0
2009-02-05 12:59:00,1.4535,1.4535,1.45275,1.453,476900000.0
2009-02-05 13:00:00,1.45305,1.4532,1.4522,1.4529,478400000.0
2009-02-05 13:01:00,1.4529,1.45345,1.45245,1.45335,471000000.0
2009-02-05 13:02:00,1.45335,1.45345,1.4526,1.45285,615400002.0
2009-02-05 13:03:00,1.45265,1.4531,1.45195,1.452,479999998.0
2009-02-05 13:04:00,1.45205,1.45225,1.4514,1.4516,473500000.0
2009-02-05 13:05:00,1.4516,1.452,1.4516,1.452,415000000.0
2009-02-05 13:06:00,1.452,1.45235,1.45155,1.4517,485600000.0
2009-02-05 13:07:00,1.45165,1.45285,1.45165,1.4522,307200000.0
2009-02-05 13:08:00,1.4522,1.4525,1.45205,1.45215,414800000.0
2009-02-05 13:09:00,1.452,1.45245,1.45175,1.4521,556600000.0
2009-02-05 13:10:00,1.4521,1.45215,1.45165,1.45165,435400000.0
2009-02-05 13:11:00,1.45165,1.45165,1.4508,1.4508,521500000.0
2009-02-05 13:12:00,1.45075,1.4511,1.45065,1.451,455200000.0
2009-02-05 13:13:00,1.45105,1.45125,1.451,1.4511,358200001.0
2009-02-05 13:14:00,1.45115,1.4515,1.4511,1.4514,350400001.0
2009-02-05 13:15:00,1.4514,1.4514,1.4512,1.4513,354200000.0
2009-02-05 13:16:00,1.4513,1.4513,1.45085,1.45085,533200000.0
2009-02-05 13:17:00,1.45085,1.45105,1.45045,1.4509,383900000.0
2009-02-05 13:18:00,1.45085,1.451,1.45055,1.4508,298299999.0
2009-02-05 13:19:00,1.45085,1.45165,1.45065,1.45155,298499999.0
2009-02-05 13:20:00,1.45155,1.45175,1.4514,1.4515,395400001.0
2009-02-05 13:21:00,1.45145,1.4517,1.4514,1.4515,455000001.0
2009-02-05 13:22:00,1.4515,1.4522,1.451,1.4522,225400000.0
2009-02-05 13:23:00,1.4522,1.4524,1.45135,1.4524,358000000.0
2009-02-05 13:24:00,1.4524,1.453,1.4524,1.4526,337800000.0
2009-02-05 13:25:00,1.45265,1.4527,1.45215,1.45265,316000000.0
2009-02-05 13:26:00,1.45265,1.453,1.45255,1.45285,323400000.0
2009-02-05 13:27:00,1.45285,1.45285,1.45265,1.45265,385799999.0
2009-02-05 13:28:00,1.45265,1.45265,1.4515,1.45185,432000000.0
2009-02-05 13:29:00,1.45185,1.452,1.4512,1.4512,439700000.0
2009-02-05 13:30:00,1.45115,1.4515,1.45105,1.45125,348000000.0
2009-02-05 13:31:00,1.45125,1.4514,1.4512,1.4513,607800001.0
2009-02-05 13:32:00,1.45125,1.4514,1.4512,1.45125,151000000.0
2009-02-05 13:33:00,1.45125,1.45155,1.45115,1.45155,180600001.0
2009-02-05 13:34:00,1.45175,1.45195,1.4513,1.4513,215400000.0
2009-02-05 13:35:00,1.4513,1.4513,1.4505,1.4507,219300000.0
2009-02-05 13:36:00,1.4507,1.4507,1.4502,1.45045,631000000.0
2009-02-05 13:37:00,1.4504,1.45045,1.44985,1.4502,297200000.0
2009-02-05 13:38:00,1.4502,1.45025,1.44975,1.44985,181600000.0
2009-02-05 13:39:00,1.4498,1.45035,1.44975,1.4498,330200002.0
2009-02-05 13:40:00,1.44975,1.44975,1.4495,1.44975,209600003.0
2009-02-05 13:41:00,1.44975,1.4508,1.44965,1.4508,257800000.0
2009-02-05 13:42:00,1.45095,1.45095,1.4505,1.4507,180200000.0
2009-02-05 13:43:00,1.4507,1.4507,1.45,1.4503,221800000.0
2009-02-05 13:44:00,1.45035,1.45035,1.44845,1.4491,313700000.0
2009-02-05 13:45:00,1.4491,1.4501,1.4491,1.44915,563200000.0
2009-02-05 13:46:00,1.44915,1.44965,1.44845,1.4495,490400000.0
2009-02-05 13:47:00,1.4495,1.4499,1.44945,1.4498,238600000.0
2009-02-05 13:48:00,1.4498,1.45005,1.4494,1.45005,159600000.0
2009-02-05 13:49:00,1.4502,1.4503,1.4497,1.44975,361900000.0
2009-02-05 13:50:00,1.4497,1.45,1.44955,1.4496,100000000.0
2009-02-05 13:51:00,1.4496,1.45005,1.4496,1.44975,87800000.0
2009-02-05 13:52:00,1.4498,1.45015,1.44975,1.4498,160600000.0
2009-02-05 13:53:00,1.4498,1.4507,1.4496,1.4506,239600000.0
2009-02-05 13:54:00,1.4506,1.4506,1.44965,1.4499,194700000.0
2009-02-05 13:55:00,1.4499,1.4499,1.4496,1.44965,121600000.0
2009-02-05 13:56:00,1.44965,1.45005,1.4495,1.44965,245000000.0
2009-02-05 13:57:00,1.4498,1.44995,1.4495,1.4497,145200000.0
2009-02-05 13:58:00,1.44975,1.45005,1.44965,1.44995,201799999.0
2009-02-05 13:59:00,1.44995,1.45202,1.4497,1.4508,182800000.0
2009-02-05 14:00:00,1.45035,1.4524,1.44765,1.4509,291000000.0
2009-02-05 14:01:00,1.45095,1.45285,1.45095,1.45285,252800000.0
2009-02-05 14:02:00,1.4531,1.455,1.4531,1.455,228000000.0
2009-02-05 14:03:00,1.45515,1.456,1.4543,1.4543,218100000.0
2009-02-05 14:04:00,1.45425,1.4547,1.4534,1.45465,379600001.0
2009-02-05 14:05:00,1.4547,1.4584,1.45465,1.4584,306100000.0
2009-02-05 14:06:00,1.4587,1.4598,1.458,1.4582,323200000.0
2009-02-05 14:07:00,1.45815,1.45855,1.45765,1.4578,471500000.0
2009-02-05 14:08:00,1.4579,1.4583,1.45695,1.4578,338800000.0
2009-02-05 14:09:00,1.4578,1.45945,1.4576,1.459,459600000.0
2009-02-05 14:10:00,1.4589,1.4611,1.45835,1.4611,319799998.0
2009-02-05 14:11:00,1.461,1.46175,1.4606,1.4608,360800000.0
2009-02-05 14:12:00,1.4608,1.4629,1.4607,1.46195,413800001.0
2009-02-05 14:13:00,1.4619,1.46195,1.4605,1.46075,370000000.0
2009-02-05 14:14:00,1.46085,1.46115,1.46065,1.46085,310100000.0
2009-02-05 14:15:00,1.461,1.4635,1.4609,1.4633,279100000.0
2009-02-05 14:16:00,1.46335,1.4642,1.4627,1.46305,433000000.0
2009-02-05 14:17:00,1.4631,1.4656,1.46255,1.4643,362900000.0
2009-02-05 14:18:00,1.4642,1.46575,1.4642,1.46475,364500000.0
2009-02-05 14:19:00,1.46475,1.46475,1.4635,1.46375,333900000.0
2009-02-05 14:20:00,1.4639,1.4643,1.46275,1.46425,310400000.0
2009-02-05 14:21:00,1.4641,1.4641,1.463,1.46355,272900000.0
2009-02-05 14:22:00,1.4636,1.4636,1.46265,1.46275,271300001.0
2009-02-05 14:23:00,1.46275,1.4629,1.46165,1.4618,287500000.0
2009-02-05 14:24:00,1.46175,1.46215,1.46075,1.46115,488700001.0
2009-02-05 14:25:00,1.46125,1.46125,1.4596,1.4597,279800000.0
2009-02-05 14:26:00,1.4597,1.46175,1.4597,1.46125,260300000.0
2009-02-05 14:27:00,1.46115,1.4614,1.46035,1.46125,174400000.0
2009-02-05 14:28:00,1.46125,1.46225,1.4611,1.46115,175500000.0
2009-02-05 14:29:00,1.46125,1.46165,1.46045,1.46055,103800000.0
2009-02-05 14:30:00,1.46055,1.4612,1.46055,1.461,205700000.0
2009-02-05 14:31:00,1.46095,1.4622,1.46095,1.462,252400000.0
2009-02-05 14:32:00,1.462,1.46215,1.4616,1.46195,240800000.0
2009-02-05 14:33:00,1.46195,1.46275,1.46195,1.46245,263926001.0
2009-02-05 14:34:00,1.4625,1.4631,1.4619,1.46255,193999999.0
2009-02-05 14:35:00,1.46255,1.46255,1.4607,1.4612,188400000.0
2009-02-05 14:36:00,1.46135,1.4615,1.46085,1.461,128800000.0
2009-02-05 14:37:00,1.461,1.46135,1.461,1.4613,139900000.0
2009-02-05 14:38:00,1.4612,1.46135,1.46095,1.4613,191900000.0
2009-02-05 14:39:00,1.4613,1.46175,1.4613,1.4615,74900000.0
2009-02-05 14:40:00,1.46155,1.46255,1.4615,1.4621,242800000.0
2009-02-05 14:41:00,1.46215,1.4622,1.46165,1.4617,193000000.0
2009-02-05 14:42:00,1.46175,1.4618,1.46095,1.46105,312000000.0
2009-02-05 14:43:00,1.46095,1.461,1.45985,1.4602,441500000.0
2009-02-05 14:44:00,1.4602,1.4604,1.4589,1.45895,406100000.0
2009-02-05 14:45:00,1.45895,1.4601,1.45815,1.459,200600000.0
2009-02-05 14:46:00,1.459,1.45935,1.45865,1.45935,467600001.0
2009-02-05 14:47:00,1.45935,1.45965,1.45805,1.4583,458700000.0
2009-02-05 14:48:00,1.45835,1.4596,1.4583,1.45875,368400001.0
2009-02-05 14:49:00,1.4589,1.45935,1.45885,1.45935,181800000.0
2009-02-05 14:50:00,1.45935,1.46035,1.45905,1.46035,256100000.0
2009-02-05 14:51:00,1.46035,1.46175,1.46015,1.46165,352300000.0
2009-02-05 14:52:00,1.46165,1.4618,1.4606,1.46065,453300000.0
2009-02-05 14:53:00,1.46065,1.46255,1.4605,1.4614,342800000.0
2009-02-05 14:54:00,1.4613,1.46245,1.46105,1.46225,393800000.0
2009-02-05 14:55:00,1.46225,1.463,1.46225,1.4626,311700000.0
2009-02-05 14:56:00,1.46255,1.4629,1.46225,1.46225,308200000.0
2009-02-05 14:57:00,1.46225,1.46275,1.4617,1.4626,197800000.0
2009-02-05 14:58:00,1.46255,1.4626,1.46195,1.46195,367200000.0
2009-02-05 14:59:00,1.462,1.46205,1.46105,1.46105,342800000.0
2009-02-05 15:00:00,1.4611,1.46125,1.4604,1.46045,518200001.0
2009-02-05 15:01:00,1.46045,1.4605,1.46,1.46025,219600000.0
2009-02-05 15:02:00,1.46025,1.46085,1.4601,1.4608,275100000.0
2009-02-05 15:03:00,1.46075,1.46135,1.46055,1.46055,223000000.0
2009-02-05 15:04:00,1.46055,1.4607,1.4597,1.4605,369400000.0
2009-02-05 15:05:00,1.4605,1.46125,1.4603,1.4612,283200000.0
2009-02-05 15:06:00,1.4612,1.46125,1.46015,1.46035,229800000.0
2009-02-05 15:07:00,1.46035,1.4606,1.4599,1.46025,302799999.0
2009-02-05 15:08:00,1.4603,1.46135,1.46025,1.4613,254400000.0
2009-02-05 15:09:00,1.4613,1.4615,1.4611,1.4611,208000000.0
2009-02-05 15:10:00,1.4611,1.4612,1.4608,1.4609,197600000.0
2009-02-05 15:11:00,1.4609,1.46115,1.46075,1.46085,276800000.0
2009-02-05 15:12:00,1.4609,1.4612,1.4609,1.46095,154600000.0
2009-02-05 15:13:00,1.46095,1.4613,1.4608,1.46125,435400000.0
2009-02-05 15:14:00,1.4613,1.46195,1.4612,1.46145,264150000.0
2009-02-05 15:15:00,1.46115,1.46205,1.46115,1.46205,368700000.0
2009-02-05 15:16:00,1.46195,1.4625,1.4618,1.4624,213600000.0
2009-02-05 15:17:00,1.46245,1.463,1.4622,1.4623,280600000.0
2009-02-05 15:18:00,1.4624,1.46255,1.4604,1.46095,270600000.0
2009-02-05 15:19:00,1.46095,1.462,1.46095,1.4612,224600000.0
2009-02-05 15:20:00,1.46125,1.4613,1.46075,1.4612,243800000.0
2009-02-05 15:21:00,1.4612,1.4613,1.461,1.46115,151400000.0
2009-02-05 15:22:00,1.4612,1.4613,1.46065,1.46075,310200000.0
2009-02-05 15:23:00,1.46075,1.4611,1.4602,1.46055,281400000.0
2009-02-05 15:24:00,1.4605,1.4614,1.46045,1.4614,241420000.0
2009-02-05 15:25:00,1.4614,1.4614,1.461,1.4613,146300000.0
2009-02-05 15:26:00,1.4613,1.46165,1.4613,1.4616,125800000.0
2009-02-05 15:27:00,1.4615,1.46165,1.4613,1.4614,214400000.0
2009-02-05 15:28:00,1.4613,1.46175,1.46115,1.46175,249600000.0
2009-02-05 15:29:00,1.46175,1.462,1.4611,1.46125,296600000.0
2009-02-05 15:30:00,1.4613,1.4613,1.45955,1.45955,271700000.0
2009-02-05 15:31:00,1.45965,1.4599,1.45845,1.4592,359900003.0
2009-02-05 15:32:00,1.45925,1.4595,1.4585,1.45905,290500000.0
2009-02-05 15:33:00,1.45895,1.45935,1.45845,1.45915,319200000.0
2009-02-05 15:34:00,1.4592,1.45945,1.459,1.45925,318400000.0
2009-02-05 15:35:00,1.45925,1.45935,1.45845,1.45875,245600000.0
2009-02-05 15:36:00,1.4588,1.4588,1.45745,1.45775,228700000.0
2009-02-05 15:37:00,1.45775,1.45785,1.45625,1.45625,166900000.0
2009-02-05 15:38:00,1.45615,1.45615,1.4554,1.456,174400000.0
2009-02-05 15:39:00,1.456,1.4562,1.4554,1.4556,192000000.0
2009-02-05 15:40:00,1.45555,1.45645,1.4555,1.45625,239200000.0
2009-02-05 15:41:00,1.4562,1.4562,1.4543,1.4548,326400001.0
2009-02-05 15:42:00,1.45505,1.4557,1.45465,1.4557,166900000.0
2009-02-05 15:43:00,1.4555,1.4557,1.4552,1.4556,223000000.0
2009-02-05 15:44:00,1.45555,1.45605,1.4555,1.45565,159900000.0
2009-02-05 15:45:00,1.45585,1.45615,1.4555,1.45585,204700000.0
2009-02-05 15:46:00,1.45585,1.45585,1.4555,1.4555,293100000.0
2009-02-05 15:47:00,1.45515,1.45525,1.45435,1.45455,237700000.0
2009-02-05 15:48:00,1.4545,1.45475,1.45405,1.45455,273600000.0
2009-02-05 15:49:00,1.45455,1.45565,1.4538,1.45565,212800000.0
2009-02-05 15:50:00,1.4551,1.45605,1.45425,1.45435,216000000.0
2009-02-05 15:51:00,1.45435,1.4549,1.4534,1.4549,220400000.0
2009-02-05 15:52:00,1.45465,1.457,1.4535,1.457,325457705.0
2009-02-05 15:53:00,1.4568,1.4588,1.4566,1.4587,343000000.0
2009-02-05 15:54:00,1.4586,1.45895,1.45685,1.45875,325999999.0
2009-02-05 15:55:00,1.45875,1.45885,1.4575,1.4576,349900001.0
2009-02-05 15:56:00,1.45755,1.45895,1.45755,1.4588,248200001.0
2009-02-05 15:57:00,1.4588,1.45885,1.45795,1.4581,206400000.0
2009-02-05 15:58:00,1.4581,1.45835,1.45735,1.45755,165800000.0
2009-02-05 15:59:00,1.45755,1.45955,1.45755,1.45875,271900000.0
2009-02-05 16:00:00,1.4586,1.4588,1.4583,1.45845,176100000.0
2009-02-05 16:01:00,1.4585,1.45855,1.4571,1.4571,256700000.0
2009-02-05 16:02:00,1.45705,1.45755,1.4566,1.4569,225100000.0
2009-02-05 16:03:00,1.457,1.4576,1.45665,1.4572,375000000.0
2009-02-05 16:04:00,1.4572,1.4577,1.45715,1.45755,244800000.0
2009-02-05 16:05:00,1.45755,1.458,1.457,1.4578,259200000.0
2009-02-05 16:06:00,1.45775,1.4579,1.457,1.4576,204000000.0
2009-02-05 16:07:00,1.45755,1.4579,1.45715,1.4578,236600000.0
2009-02-05 16:08:00,1.4578,1.45825,1.45715,1.4575,301300000.0
2009-02-05 16:09:00,1.4575,1.45835,1.4572,1.4574,270400000.0
2009-02-05 16:10:00,1.45745,1.4576,1.457,1.4573,428900000.0
2009-02-05 16:11:00,1.4574,1.4575,1.4568,1.45685,477300000.0
2009-02-05 16:12:00,1.4567,1.45745,1.45605,1.4573,345600000.0
2009-02-05 16:13:00,1.4573,1.45825,1.4568,1.4573,191800000.0
2009-02-05 16:14:00,1.4574,1.4583,1.45725,1.45825,197600000.0
2009-02-05 16:15:00,1.4582,1.4603,1.45815,1.46005,296400000.0
2009-02-05 16:16:00,1.4601,1.46045,1.4595,1.4595,212300000.0
2009-02-05 16:17:00,1.4595,1.4601,1.4592,1.4599,337200000.0
2009-02-05 16:18:00,1.45995,1.46145,1.45995,1.46145,259800000.0
2009-02-05 16:19:00,1.461,1.4617,1.4605,1.46155,228000001.0
2009-02-05 16:20:00,1.4616,1.4621,1.4614,1.46155,305000000.0
2009-02-05 16:21:00,1.4616,1.46295,1.4616,1.462,245100000.0
2009-02-05 16:22:00,1.46195,1.46375,1.4618,1.4637,240800000.0
2009-02-05 16:23:00,1.4637,1.4638,1.46295,1.4638,370000001.0
2009-02-05 16:24:00,1.46375,1.46385,1.4621,1.46255,559000000.0
2009-02-05 16:25:00,1.46255,1.46305,1.4623,1.46265,376400000.0
2009-02-05 16:26:00,1.46245,1.4626,1.46155,1.4617,461600000.0
2009-02-05 16:27:00,1.46155,1.4616,1.4608,1.46145,425600000.0
2009-02-05 16:28:00,1.46145,1.4617,1.46075,1.46125,326700000.0
2009-02-05 16:29:00,1.4614,1.4618,1.461,1.46165,434600000.0
2009-02-05 16:30:00,1.4616,1.4636,1.46145,1.46355,408500000.0
2009-02-05 16:31:00,1.46365,1.46365,1.46285,1.46325,294400000.0
2009-02-05 16:32:00,1.4633,1.4644,1.4632,1.46375,391500000.0
2009-02-05 16:33:00,1.46375,1.46375,1.4631,1.46345,400000001.0
2009-02-05 16:34:00,1.46355,1.46355,1.46215,1.46215,337400000.0
2009-02-05 16:35:00,1.46215,1.46255,1.46185,1.46255,315100000.0
2009-02-05 16:36:00,1.4625,1.46365,1.4625,1.46355,167500000.0
2009-02-05 16:37:00,1.4635,1.4638,1.46325,1.46355,285700000.0
2009-02-05 16:38:00,1.46345,1.4635,1.46285,1.463,316300000.0
2009-02-05 16:39:00,1.46285,1.4638,1.46285,1.4636,199100000.0
2009-02-05 16:40:00,1.4636,1.4638,1.46205,1.4633,321000000.0
2009-02-05 16:41:00,1.46325,1.4638,1.46265,1.46275,190200000.0
2009-02-05 16:42:00,1.46265,1.4629,1.4623,1.46285,271500000.0
2009-02-05 16:43:00,1.4629,1.46435,1.4629,1.46425,228600000.0
2009-02-05 16:44:00,1.46425,1.46425,1.4635,1.46395,353400000.0
2009-02-05 16:45:00,1.46395,1.464,1.46335,1.4637,417600001.0
2009-02-05 16:46:00,1.4637,1.46375,1.4627,1.4636,398500000.0
2009-02-05 16:47:00,1.4637,1.46425,1.46295,1.4634,323400000.0
2009-02-05 16:48:00,1.4635,1.4643,1.4635,1.4636,425200000.0
2009-02-05 16:49:00,1.46365,1.46405,1.4636,1.46385,585099999.0
2009-02-05 16:50:00,1.46385,1.464,1.46335,1.4635,515800000.0
2009-02-05 16:51:00,1.4636,1.4636,1.46285,1.46305,452400000.0
2009-02-05 16:52:00,1.46305,1.4631,1.46255,1.4629,371600000.0
2009-02-05 16:53:00,1.46285,1.46285,1.46215,1.4627,520200000.0
2009-02-05 16:54:00,1.46275,1.46275,1.46095,1.4612,465700000.0
2009-02-05 16:55:00,1.46125,1.4613,1.4606,1.46125,357600000.0
2009-02-05 16:56:00,1.46125,1.46155,1.4604,1.46105,455100000.0
2009-02-05 16:57:00,1.46115,1.46215,1.46115,1.4621,199100000.0
2009-02-05 16:58:00,1.4621,1.46225,1.46115,1.46205,218400000.0
2009-02-05 16:59:00,1.46205,1.46355,1.46185,1.4631,270100000.0
2009-02-05 17:00:00,1.4631,1.4631,1.4621,1.46265,246500000.0
2009-02-05 17:01:00,1.4626,1.46375,1.4625,1.4635,266999999.0
2009-02-05 17:02:00,1.4635,1.4637,1.463,1.4636,236000000.0
2009-02-05 17:03:00,1.4636,1.4642,1.46345,1.4642,385099999.0
2009-02-05 17:04:00,1.46385,1.46435,1.4637,1.46425,300100000.0
2009-02-05 17:05:00,1.4642,1.4649,1.46355,1.4636,344000000.0
2009-02-05 17:06:00,1.4637,1.46465,1.4637,1.46405,378800001.0
2009-02-05 17:07:00,1.46405,1.46465,1.46395,1.46445,206300000.0
2009-02-05 17:08:00,1.46445,1.4647,1.46355,1.46355,243200000.0
2009-02-05 17:09:00,1.46355,1.46405,1.46345,1.46345,188000000.0
2009-02-05 17:10:00,1.4635,1.46365,1.4631,1.4636,267000000.0
2009-02-05 17:11:00,1.46355,1.464,1.4635,1.4639,237500000.0
2009-02-05 17:12:00,1.464,1.4644,1.4636,1.4636,326800000.0
2009-02-05 17:13:00,1.4636,1.4639,1.4635,1.4639,228800000.0
2009-02-05 17:14:00,1.4639,1.46435,1.46355,1.46355,201100000.0
2009-02-05 17:15:00,1.46355,1.4638,1.4635,1.4635,206800000.0
2009-02-05 17:16:00,1.4635,1.4636,1.4632,1.4632,405300000.0
2009-02-05 17:17:00,1.46315,1.4644,1.46315,1.4642,289600000.0
2009-02-05 17:18:00,1.46425,1.46445,1.46395,1.46415,366700000.0
2009-02-05 17:19:00,1.4641,1.46435,1.46375,1.46415,248100000.0
2009-02-05 17:20:00,1.46415,1.46475,1.46415,1.46455,294600000.0
2009-02-05 17:21:00,1.46455,1.4655,1.46455,1.4652,366350000.0
2009-02-05 17:22:00,1.46515,1.4654,1.4647,1.4652,254600000.0
2009-02-05 17:23:00,1.46515,1.4653,1.4644,1.46465,271200000.0
2009-02-05 17:24:00,1.46465,1.46495,1.46435,1.46455,274200000.0
2009-02-05 17:25:00,1.46455,1.46475,1.46415,1.46415,262000000.0
2009-02-05 17:26:00,1.46415,1.46455,1.464,1.46455,251900000.0
2009-02-05 17:27:00,1.4646,1.46475,1.4642,1.46465,388000000.0
2009-02-05 17:28:00,1.46455,1.4655,1.4645,1.4653,323200000.0
2009-02-05 17:29:00,1.4653,1.4662,1.4652,1.46565,339600000.0
2009-02-05 17:30:00,1.4656,1.46565,1.4641,1.46425,385400000.0
2009-02-05 17:31:00,1.46425,1.46455,1.46395,1.46415,271200000.0
2009-02-05 17:32:00,1.46415,1.4648,1.464,1.46475,225200000.0
2009-02-05 17:33:00,1.46465,1.46495,1.46455,1.46455,183800000.0
2009-02-05 17:34:00,1.4646,1.4649,1.46445,1.46485,154000000.0
2009-02-05 17:35:00,1.46475,1.46495,1.46415,1.46415,315600000.0
2009-02-05 17:36:00,1.46415,1.46445,1.46365,1.464,235300000.0
2009-02-05 17:37:00,1.46405,1.46405,1.46315,1.46315,244600000.0
2009-02-05 17:38:00,1.46315,1.46365,1.463,1.4631,256400000.0
2009-02-05 17:39:00,1.4631,1.4636,1.463,1.46335,280400000.0
2009-02-05 17:40:00,1.4635,1.4637,1.4631,1.46325,319600000.0
2009-02-05 17:41:00,1.4633,1.4637,1.4624,1.46285,294200000.0
2009-02-05 17:42:00,1.46285,1.46335,1.4628,1.46305,357200000.0
2009-02-05 17:43:00,1.46305,1.46385,1.46295,1.4636,234200000.0
2009-02-05 17:44:00,1.4637,1.46465,1.46325,1.4633,237500000.0
2009-02-05 17:45:00,1.4633,1.4634,1.4622,1.46225,258600000.0
2009-02-05 17:46:00,1.46225,1.4624,1.462,1.46205,298000000.0
2009-02-05 17:47:00,1.462,1.46235,1.462,1.46235,227800000.0
2009-02-05 17:48:00,1.4623,1.46255,1.462,1.4623,268200000.0
2009-02-05 17:49:00,1.4623,1.4625,1.4619,1.4619,219400000.0
2009-02-05 17:50:00,1.46195,1.4624,1.4615,1.46235,387900000.0
2009-02-05 17:51:00,1.46235,1.4631,1.46195,1.46215,295700000.0
2009-02-05 17:52:00,1.4621,1.46225,1.4615,1.46185,347500000.0
2009-02-05 17:53:00,1.46185,1.46235,1.46165,1.46175,293300000.0
2009-02-05 17:54:00,1.46175,1.46195,1.4608,1.4611,265900000.0
2009-02-05 17:55:00,1.4611,1.46185,1.4605,1.46175,263400000.0
2009-02-05 17:56:00,1.46175,1.4622,1.4612,1.46205,217200000.0
2009-02-05 17:57:00,1.46205,1.4625,1.46205,1.4625,255200000.0
2009-02-05 17:58:00,1.46255,1.46265,1.46215,1.46245,276600000.0
2009-02-05 17:59:00,1.46235,1.46305,1.46235,1.463,364000000.0
2009-02-05 18:00:00,1.4628,1.4634,1.46255,1.4634,334000000.0
2009-02-05 18:01:00,1.46345,1.46405,1.463,1.46315,327400000.0
2009-02-05 18:02:00,1.46325,1.4641,1.46315,1.4633,456500000.0
2009-02-05 18:03:00,1.4633,1.46405,1.4633,1.4639,251600000.0
2009-02-05 18:04:00,1.46405,1.46575,1.46405,1.46555,299200000.0
2009-02-05 18:05:00,1.4655,1.4661,1.46495,1.4657,346500000.0
2009-02-05 18:06:00,1.4657,1.46595,1.46475,1.4648,395799999.0
2009-02-05 18:07:00,1.4648,1.4653,1.4647,1.4653,310000000.0
2009-02-05 18:08:00,1.4653,1.4656,1.465,1.4653,329800000.0
2009-02-05 18:09:00,1.4653,1.46705,1.46485,1.46645,361600000.0
2009-02-05 18:10:00,1.46625,1.46645,1.4657,1.4657,327600000.0
2009-02-05 18:11:00,1.46575,1.466,1.46505,1.46515,305200000.0
2009-02-05 18:12:00,1.46515,1.46515,1.46405,1.46465,368400000.0
2009-02-05 18:13:00,1.46465,1.46475,1.46425,1.4646,300600000.0
2009-02-05 18:14:00,1.4646,1.4649,1.46425,1.46475,201400000.0
2009-02-05 18:15:00,1.46475,1.4658,1.4646,1.4652,441700002.0
2009-02-05 18:16:00,1.46525,1.4653,1.4646,1.465,541100000.0
2009-02-05 18:17:00,1.465,1.4651,1.4645,1.46485,381800000.0
2009-02-05 18:18:00,1.46485,1.46495,1.4643,1.46465,320400000.0
2009-02-05 18:19:00,1.46455,1.4649,1.4642,1.4648,317600000.0
2009-02-05 18:20:00,1.46475,1.46525,1.4646,1.4651,318200000.0
2009-02-05 18:21:00,1.46505,1.4653,1.4648,1.4653,218600000.0
2009-02-05 18:22:00,1.4652,1.4659,1.4647,1.46525,192800000.0
2009-02-05 18:23:00,1.46515,1.46535,1.46465,1.46465,272400000.0
2009-02-05 18:24:00,1.46465,1.46665,1.46465,1.46635,260800000.0
2009-02-05 18:25:00,1.4664,1.46735,1.4664,1.46705,243600000.0
2009-02-05 18:26:00,1.467,1.4681,1.467,1.46765,299700000.0
2009-02-05 18:27:00,1.46755,1.46795,1.46645,1.4668,408199999.0
2009-02-05 18:28:00,1.4668,1.4668,1.4656,1.4659,332400000.0
2009-02-05 18:29:00,1.4659,1.46705,1.46585,1.46655,311300000.0
2009-02-05 18:30:00,1.4664,1.4666,1.46555,1.46575,244000000.0
2009-02-05 18:31:00,1.46575,1.46625,1.4655,1.4658,326100000.0
2009-02-05 18:32:00,1.4658,1.46585,1.4634,1.46375,225000000.0
2009-02-05 18:33:00,1.46385,1.46635,1.46385,1.4663,168200000.0
2009-02-05 18:34:00,1.46645,1.4669,1.46555,1.4659,230000000.0
2009-02-05 18:35:00,1.466,1.4667,1.4654,1.4662,331900000.0
2009-02-05 18:36:00,1.4662,1.4667,1.4661,1.46635,151400000.0
2009-02-05 18:37:00,1.46635,1.46635,1.465,1.4653,189600000.0
2009-02-05 18:38:00,1.4654,1.467,1.46535,1.46695,472600000.0
2009-02-05 18:39:00,1.46705,1.46745,1.46665,1.4668,244200000.0
2009-02-05 18:40:00,1.46675,1.46675,1.4661,1.4661,295200000.0
2009-02-05 18:41:00,1.4661,1.4661,1.46515,1.46545,378600000.0
2009-02-05 18:42:00,1.4654,1.46555,1.4645,1.46455,302800000.0
2009-02-05 18:43:00,1.4645,1.46455,1.4631,1.4633,304900000.0
2009-02-05 18:44:00,1.46335,1.4639,1.4633,1.46335,247100000.0
2009-02-05 18:45:00,1.46335,1.46505,1.4633,1.46505,356800000.0
2009-02-05 18:46:00,1.46505,1.46545,1.46445,1.4648,418900000.0
2009-02-05 18:47:00,1.46485,1.4653,1.46485,1.46515,326400000.0
2009-02-05 18:48:00,1.46515,1.4656,1.46415,1.4656,323000000.0
2009-02-05 18:49:00,1.4656,1.466,1.4648,1.4648,252000000.0
2009-02-05 18:50:00,1.4647,1.4647,1.4638,1.46415,204000000.0
2009-02-05 18:51:00,1.46415,1.46425,1.4636,1.4636,157300000.0
2009-02-05 18:52:00,1.4635,1.4637,1.46315,1.46335,230600000.0
2009-02-05 18:53:00,1.46335,1.46335,1.4627,1.46275,152600000.0
2009-02-05 18:54:00,1.46275,1.46305,1.46265,1.46275,277000000.0
2009-02-05 18:55:00,1.46275,1.46275,1.46195,1.46275,254600000.0
2009-02-05 18:56:00,1.4628,1.46315,1.4623,1.4623,219700000.0
2009-02-05 18:57:00,1.46245,1.46305,1.4623,1.46305,189600000.0
2009-02-05 18:58:00,1.46295,1.46315,1.46275,1.46275,263000000.0
2009-02-05 18:59:00,1.4628,1.463,1.46265,1.4629,139400000.0
2009-02-05 19:00:00,1.46285,1.46445,1.46275,1.4642,240200000.0
2009-02-05 19:01:00,1.46415,1.4664,1.46415,1.4664,244200000.0
2009-02-05 19:02:00,1.4663,1.4665,1.46515,1.46515,152600000.0
2009-02-05 19:03:00,1.46515,1.46625,1.4651,1.4661,198200000.0
2009-02-05 19:04:00,1.46635,1.4665,1.466,1.46615,202400000.0
2009-02-05 19:05:00,1.46615,1.46655,1.466,1.46655,126200000.0
2009-02-05 19:06:00,1.46655,1.4667,1.4665,1.4667,36400000.0
2009-02-05 19:07:00,1.4667,1.46695,1.4667,1.46695,114800000.0
2009-02-05 19:08:00,1.46695,1.4684,1.4669,1.4684,112600000.0
2009-02-05 19:09:00,1.4684,1.4699,1.46835,1.4699,146000000.0
2009-02-05 19:10:00,1.46985,1.47025,1.4697,1.4702,83000000.0
2009-02-05 19:11:00,1.47025,1.4703,1.4701,1.4701,77700000.0
2009-02-05 19:12:00,1.47025,1.4703,1.4692,1.4692,175657705.0
2009-02-05 19:13:00,1.46915,1.46915,1.46785,1.468,323000000.0
2009-02-05 19:14:00,1.468,1.4683,1.4674,1.46755,448400000.0
2009-02-05 19:15:00,1.46755,1.46755,1.46615,1.46625,311200000.0
2009-02-05 19:16:00,1.46625,1.4675,1.46615,1.4675,179200000.0
2009-02-05 19:17:00,1.4675,1.46815,1.4674,1.46815,122200000.0
2009-02-05 19:18:00,1.46815,1.46935,1.46815,1.4693,163800000.0
2009-02-05 19:19:00,1.46925,1.4693,1.4676,1.46775,121200000.0
2009-02-05 19:20:00,1.46775,1.468,1.467,1.46715,175200000.0
2009-02-05 19:21:00,1.46715,1.46755,1.4671,1.4675,137600000.0
2009-02-05 19:22:00,1.4675,1.4675,1.4668,1.46695,143000000.0
2009-02-05 19:23:00,1.46695,1.4674,1.4668,1.4674,143800000.0
2009-02-05 19:24:00,1.4674,1.46855,1.4674,1.46855,202200000.0
2009-02-05 19:25:00,1.46845,1.46925,1.4684,1.4692,126000000.0
2009-02-05 19:26:00,1.46925,1.46925,1.46855,1.46855,114000000.0
2009-02-05 19:27:00,1.46855,1.46865,1.4682,1.4682,66400000.0
2009-02-05 19:28:00,1.46815,1.46835,1.46785,1.4679,120000000.0
2009-02-05 19:29:00,1.4681,1.4681,1.4668,1.46685,79200000.0
2009-02-05 19:30:00,1.46685,1.4677,1.46625,1.46735,180600000.0
2009-02-05 19:31:00,1.46745,1.46745,1.467,1.4672,150800000.0
2009-02-05 19:32:00,1.4671,1.4673,1.46615,1.46705,131600000.0
2009-02-05 19:33:00,1.46705,1.46705,1.4662,1.4662,55100000.0
2009-02-05 19:34:00,1.4662,1.4666,1.46585,1.4662,105500000.0
2009-02-05 19:35:00,1.46625,1.4664,1.466,1.46615,51400000.0
2009-02-05 19:36:00,1.46635,1.46665,1.46595,1.4666,62200000.0
2009-02-05 19:37:00,1.46655,1.46655,1.46565,1.46565,66200000.0
2009-02-05 19:38:00,1.4656,1.4657,1.4653,1.4653,113100000.0
2009-02-05 19:39:00,1.4653,1.4662,1.4653,1.4658,126600000.0
2009-02-05 19:40:00,1.4659,1.46655,1.46575,1.46575,214000000.0
2009-02-05 19:41:00,1.46575,1.4665,1.46575,1.4665,131000000.0
2009-02-05 19:42:00,1.46635,1.46655,1.46615,1.46645,62000000.0
2009-02-05 19:43:00,1.4664,1.46685,1.4663,1.46685,79400000.0
2009-02-05 19:44:00,1.46685,1.4672,1.4663,1.4672,174600000.0
2009-02-05 19:45:00,1.4672,1.46755,1.4672,1.46745,45600000.0
2009-02-05 19:46:00,1.46745,1.4676,1.46725,1.4673,51600000.0
2009-02-05 19:47:00,1.4675,1.46775,1.4674,1.46765,63600000.0
2009-02-05 19:48:00,1.46765,1.46765,1.4666,1.4667,156800000.0
2009-02-05 19:49:00,1.4666,1.46705,1.4664,1.4669,72000000.0
2009-02-05 19:50:00,1.46685,1.467,1.46655,1.46655,73600000.0
2009-02-05 19:51:00,1.4665,1.4665,1.46535,1.46545,125400000.0
2009-02-05 19:52:00,1.46545,1.4655,1.4653,1.46535,80000000.0
2009-02-05 19:53:00,1.4653,1.46575,1.4653,1.4654,84700000.0
2009-02-05 19:54:00,1.4655,1.46625,1.4654,1.4662,99000000.0
2009-02-05 19:55:00,1.4662,1.46635,1.46545,1.46545,167000000.0
2009-02-05 19:56:00,1.46545,1.4655,1.4652,1.4652,71200000.0
2009-02-05 19:57:00,1.4652,1.46525,1.46475,1.46475,48000000.0
2009-02-05 19:58:00,1.46475,1.46515,1.46475,1.46515,95000000.0
2009-02-05 19:59:00,1.46515,1.46515,1.4645,1.46455,101200000.0
2009-02-05 20:00:00,1.46455,1.46475,1.46395,1.46435,172900000.0
2009-02-05 20:01:00,1.4644,1.46485,1.46395,1.46425,201100000.0
2009-02-05 20:02:00,1.4643,1.4648,1.4643,1.4648,69600000.0
2009-02-05 20:03:00,1.4648,1.46505,1.46465,1.4647,82200000.0
2009-02-05 20:04:00,1.4647,1.4648,1.46445,1.4645,161400000.0
2009-02-05 20:05:00,1.4642,1.4645,1.46395,1.46405,100500000.0
2009-02-05 20:06:00,1.46405,1.4647,1.464,1.46455,60400000.0
2009-02-05 20:07:00,1.46455,1.4647,1.4639,1.46395,105800000.0
2009-02-05 20:08:00,1.46395,1.46445,1.46395,1.46445,65200000.0
2009-02-05 20:09:00,1.46445,1.46505,1.46445,1.4647,83400000.0
2009-02-05 20:10:00,1.4647,1.46485,1.46405,1.46445,80400000.0
2009-02-05 20:11:00,1.46445,1.46525,1.46425,1.4651,83000000.0
2009-02-05 20:12:00,1.46515,1.4652,1.46475,1.46485,69400000.0
2009-02-05 20:13:00,1.46485,1.4649,1.4648,1.46485,88200000.0
2009-02-05 20:14:00,1.46485,1.46485,1.4648,1.4648,41000000.0
2009-02-05 20:15:00,1.4648,1.465,1.464,1.4643,164000000.0
2009-02-05 20:16:00,1.46425,1.4646,1.46405,1.46445,117400000.0
2009-02-05 20:17:00,1.46445,1.46445,1.46405,1.4641,85900000.0
2009-02-05 20:18:00,1.46405,1.4641,1.4633,1.4633,127000000.0
2009-02-05 20:19:00,1.4633,1.4633,1.46255,1.46255,133600000.0
2009-02-05 20:20:00,1.46265,1.4636,1.46255,1.4634,103900000.0
2009-02-05 20:21:00,1.4634,1.4634,1.46305,1.46305,70400000.0
2009-02-05 20:22:00,1.46305,1.4631,1.4625,1.4625,99600000.0
2009-02-05 20:23:00,1.4625,1.4628,1.46245,1.4628,128400000.0
2009-02-05 20:24:00,1.4628,1.463,1.4628,1.463,43200000.0
2009-02-05 20:25:00,1.46295,1.46315,1.4629,1.46315,57400000.0
2009-02-05 20:26:00,1.46315,1.46375,1.46315,1.46375,74200000.0
2009-02-05 20:27:00,1.4637,1.46395,1.46365,1.46365,145200000.0
2009-02-05 20:28:00,1.46365,1.4637,1.46255,1.46265,85400000.0
2009-02-05 20:29:00,1.46265,1.46315,1.46265,1.4631,69200000.0
2009-02-05 20:30:00,1.4631,1.46315,1.46265,1.46295,67200000.0
2009-02-05 20:31:00,1.46295,1.46295,1.46275,1.46285,45600000.0
2009-02-05 20:32:00,1.46305,1.4634,1.4627,1.463,44400000.0
2009-02-05 20:33:00,1.46305,1.4633,1.46305,1.4633,5600000.0
2009-02-05 20:34:00,1.46335,1.46335,1.46335,1.46335,1000000.0
2009-02-05 20:35:00,1.4633,1.4634,1.46325,1.4633,33400000.0
2009-02-05 20:36:00,1.4633,1.4636,1.4633,1.46335,80200000.0
2009-02-05 20:37:00,1.46335,1.4637,1.46335,1.4637,38600000.0
2009-02-05 20:38:00,1.4636,1.46375,1.46345,1.46365,30600000.0
2009-02-05 20:39:00,1.4636,1.46375,1.4635,1.4635,51800000.0
2009-02-05 20:40:00,1.4637,1.4637,1.4627,1.4627,100200000.0
2009-02-05 20:41:00,1.4627,1.4628,1.4626,1.4627,62600000.0
2009-02-05 20:42:00,1.4627,1.4628,1.4626,1.4627,74600000.0
2009-02-05 20:43:00,1.4627,1.4627,1.46195,1.46205,76800000.0
2009-02-05 20:44:00,1.46205,1.46275,1.46205,1.46275,33400000.0
2009-02-05 20:45:00,1.46275,1.46275,1.4625,1.46255,39400000.0
2009-02-05 20:46:00,1.46245,1.46245,1.46205,1.4621,72000000.0
2009-02-05 20:47:00,1.4621,1.46255,1.4621,1.46255,85400000.0
2009-02-05 20:48:00,1.4625,1.4625,1.4622,1.4622,40000000.0
2009-02-05 20:49:00,1.4622,1.4623,1.4622,1.46225,35000000.0
2009-02-05 20:50:00,1.46225,1.4623,1.46185,1.46195,70200000.0
2009-02-05 20:51:00,1.46205,1.4624,1.46125,1.46225,78600000.0
2009-02-05 20:52:00,1.46235,1.46235,1.4621,1.4622,31000000.0
2009-02-05 20:53:00,1.4623,1.46285,1.4623,1.46275,35400000.0
2009-02-05 20:54:00,1.46285,1.4631,1.46265,1.4631,29600000.0
2009-02-05 20:55:00,1.4631,1.4631,1.4629,1.463,44200000.0
2009-02-05 20:56:00,1.463,1.46325,1.463,1.46325,83200000.0
2009-02-05 20:57:00,1.46325,1.46325,1.46265,1.46295,111200000.0
2009-02-05 20:58:00,1.463,1.4633,1.463,1.4633,92400000.0
2009-02-05 20:59:00,1.4633,1.4633,1.46255,1.4626,33600000.0
2009-02-05 21:00:00,1.46265,1.4628,1.46235,1.4624,76200000.0
2009-02-05 21:01:00,1.4623,1.46245,1.4623,1.4623,16600000.0
2009-02-05 21:02:00,1.46235,1.46305,1.46225,1.46305,65000000.0
2009-02-05 21:03:00,1.46295,1.4632,1.4623,1.4625,99400000.0
2009-02-05 21:04:00,1.46255,1.4628,1.46255,1.46265,16000000.0
2009-02-05 21:05:00,1.4626,1.4636,1.4626,1.4636,62400000.0
2009-02-05 21:06:00,1.4637,1.4647,1.4637,1.46455,75200000.0
2009-02-05 21:07:00,1.4645,1.46555,1.4645,1.4655,155400000.0
2009-02-05 21:08:00,1.4655,1.46555,1.4654,1.46545,114400000.0
2009-02-05 21:09:00,1.46545,1.46545,1.46485,1.4652,104100000.0
2009-02-05 21:10:00,1.4652,1.4652,1.465,1.4651,92800000.0
2009-02-05 21:11:00,1.4651,1.46515,1.4647,1.4648,54200000.0
2009-02-05 21:12:00,1.4648,1.46515,1.46465,1.46485,58400000.0
2009-02-05 21:13:00,1.46485,1.46485,1.4644,1.46445,83600000.0
2009-02-05 21:14:00,1.46445,1.4646,1.46415,1.46425,64200000.0
2009-02-05 21:15:00,1.46435,1.46435,1.46425,1.46425,19400000.0
2009-02-05 21:16:00,1.4642,1.46435,1.4641,1.4642,43600000.0
2009-02-05 21:17:00,1.46415,1.4642,1.46395,1.46415,77200000.0
2009-02-05 21:18:00,1.46425,1.46465,1.4642,1.46445,87600000.0
2009-02-05 21:19:00,1.46445,1.4648,1.46415,1.4647,97200000.0
2009-02-05 21:20:00,1.4647,1.4654,1.4645,1.4652,78800000.0
2009-02-05 21:21:00,1.4652,1.4656,1.4652,1.4656,45600000.0
2009-02-05 21:22:00,1.4655,1.46575,1.4655,1.46565,41400000.0
2009-02-05 21:23:00,1.46565,1.46625,1.46565,1.46625,70900000.0
2009-02-05 21:24:00,1.46625,1.46625,1.466,1.466,51200000.0
2009-02-05 21:25:00,1.466,1.4663,1.466,1.46615,190000000.0
2009-02-05 21:26:00,1.46615,1.4667,1.46615,1.4666,110800000.0
2009-02-05 21:27:00,1.46665,1.4672,1.46665,1.467,89600000.0
2009-02-05 21:28:00,1.467,1.467,1.46655,1.46665,88600000.0
2009-02-05 21:29:00,1.46665,1.4672,1.46665,1.4672,145200000.0
2009-02-05 21:30:00,1.46715,1.4672,1.46705,1.46705,57000000.0
2009-02-05 21:31:00,1.46705,1.46705,1.46685,1.46695,69200000.0
2009-02-05 21:32:00,1.467,1.467,1.4665,1.4665,118200000.0
2009-02-05 21:33:00,1.4665,1.4665,1.46625,1.4663,100400000.0
2009-02-05 21:34:00,1.46635,1.46635,1.46595,1.46615,215200000.0
2009-02-05 21:35:00,1.46615,1.46615,1.46565,1.4657,135600000.0
2009-02-05 21:36:00,1.4657,1.4659,1.46565,1.46575,154200000.0
2009-02-05 21:37:00,1.46575,1.46635,1.4657,1.46635,101000000.0
2009-02-05 21:38:00,1.46635,1.4676,1.4663,1.467,181600000.0
2009-02-05 21:39:00,1.467,1.467,1.4666,1.4668,125800000.0
2009-02-05 21:40:00,1.4668,1.467,1.46635,1.4666,290000000.0
2009-02-05 21:41:00,1.4666,1.46665,1.4657,1.4657,234200000.0
2009-02-05 21:42:00,1.4657,1.46615,1.4657,1.46615,155800000.0
2009-02-05 21:43:00,1.46615,1.46665,1.46555,1.46665,171600000.0
2009-02-05 21:44:00,1.46665,1.46685,1.4664,1.46685,110800000.0
2009-02-05 21:45:00,1.46685,1.46695,1.4666,1.4666,87600000.0
2009-02-05 21:46:00,1.46665,1.4672,1.4665,1.4665,254400000.0
2009-02-05 21:47:00,1.46645,1.4665,1.46545,1.4656,191006003.0
2009-02-05 21:48:00,1.4656,1.4656,1.46525,1.46525,85200000.0
2009-02-05 21:49:00,1.46525,1.46525,1.4649,1.4652,120600000.0
2009-02-05 21:50:00,1.4652,1.4652,1.46485,1.46485,120200000.0
2009-02-05 21:51:00,1.46475,1.46625,1.46475,1.4662,181600000.0
2009-02-05 21:52:00,1.4662,1.4662,1.4654,1.4658,185200000.0
2009-02-05 21:53:00,1.4658,1.4658,1.46555,1.4656,109600000.0
2009-02-05 21:54:00,1.4656,1.4658,1.46555,1.46565,145200000.0
2009-02-05 21:55:00,1.4657,1.4657,1.46445,1.4649,198000000.0
2009-02-05 21:56:00,1.4649,1.465,1.46465,1.4649,199000000.0
2009-02-05 21:57:00,1.4649,1.4649,1.4648,1.4649,97200000.0
2009-02-05 21:58:00,1.4649,1.4649,1.46445,1.4646,94200000.0
2009-02-05 21:59:00,1.46455,1.46455,1.463,1.4636,169800000.0
2009-02-05 22:00:00,1.4636,1.46375,1.46355,1.46355,80600000.0
2009-02-05 22:01:00,1.46355,1.46385,1.46355,1.4638,80800000.0
2009-02-05 22:02:00,1.46385,1.4639,1.46365,1.46365,35600000.0
2009-02-05 22:03:00,1.46365,1.4639,1.46355,1.4639,100200000.0
2009-02-05 22:04:00,1.464,1.46405,1.46355,1.46355,116600000.0
2009-02-05 22:05:00,1.46355,1.46355,1.462,1.46305,220599999.0
2009-02-05 22:06:00,1.46305,1.4634,1.4623,1.4623,156200000.0
2009-02-05 22:07:00,1.4623,1.4629,1.46225,1.46265,114200000.0
2009-02-05 22:08:00,1.4627,1.46305,1.46235,1.463,133200000.0
2009-02-05 22:09:00,1.463,1.463,1.4625,1.4625,92600000.0
2009-02-05 22:10:00,1.4625,1.463,1.46245,1.46245,75400000.0
2009-02-05 22:11:00,1.46245,1.46245,1.4619,1.4619,77000000.0
2009-02-05 22:12:00,1.46205,1.46225,1.46205,1.4622,48000000.0
2009-02-05 22:13:00,1.4622,1.4633,1.4622,1.46315,138400000.0
2009-02-05 22:14:00,1.46305,1.4634,1.46305,1.4634,83600000.0
2009-02-05 22:15:00,1.4634,1.4634,1.46335,1.46335,76600000.0
2009-02-05 22:16:00,1.46335,1.4634,1.46335,1.46335,7400000.0
2009-02-05 22:17:00,1.46335,1.46345,1.46335,1.4634,81200000.0
2009-02-05 22:18:00,1.4634,1.4634,1.46275,1.46275,126800000.0
2009-02-05 22:19:00,1.46285,1.46315,1.46285,1.4631,59200000.0
2009-02-05 22:20:00,1.4631,1.4639,1.4631,1.46365,74200000.0
2009-02-05 22:21:00,1.46365,1.46385,1.4636,1.46385,50200000.0
2009-02-05 22:22:00,1.46385,1.46385,1.4636,1.46375,66600000.0
2009-02-05 22:23:00,1.46375,1.46375,1.4637,1.46375,72000000.0
2009-02-05 22:24:00,1.4637,1.4638,1.4637,1.46375,41000000.0
2009-02-05 22:25:00,1.46375,1.46405,1.4637,1.4639,86400000.0
2009-02-05 22:26:00,1.4639,1.464,1.4638,1.4638,33400000.0
2009-02-05 22:27:00,1.46385,1.4639,1.46375,1.46375,64000000.0
2009-02-05 22:28:00,1.4638,1.46395,1.4638,1.4639,23400000.0
2009-02-05 22:29:00,1.46395,1.46445,1.4639,1.46405,64400000.0
2009-02-05 22:30:00,1.46405,1.4646,1.46405,1.4641,141400001.0
2009-02-05 22:31:00,1.4641,1.46425,1.46385,1.46385,63800000.0
2009-02-05 22:32:00,1.4639,1.4639,1.46385,1.46385,11000000.0
2009-02-05 22:33:00,1.4639,1.46415,1.46385,1.46405,69800000.0
2009-02-05 22:34:00,1.46415,1.46415,1.464,1.46405,72000000.0
2009-02-05 22:35:00,1.46405,1.46415,1.46395,1.46405,67600000.0
2009-02-05 22:36:00,1.4641,1.4643,1.46395,1.46425,28000000.0
2009-02-05 22:37:00,1.46425,1.46435,1.4639,1.46395,45000000.0
2009-02-05 22:38:00,1.46385,1.4639,1.46335,1.4636,140600000.0
2009-02-05 22:39:00,1.4636,1.4637,1.4636,1.46365,26200000.0
2009-02-05 22:40:00,1.46365,1.46405,1.46365,1.46365,39200000.0
2009-02-05 22:41:00,1.46365,1.46385,1.4636,1.4637,60800000.0
2009-02-05 22:42:00,1.4638,1.4639,1.4638,1.46385,12600000.0
2009-02-05 22:43:00,1.46358,1.46361,1.46346,1.46346,26200000.0
2009-02-05 22:44:00,1.4639,1.464,1.4639,1.464,4000000.0
2009-02-05 22:45:00,1.46415,1.4644,1.46415,1.4644,18000000.0
2009-02-05 22:46:00,1.46435,1.46435,1.4643,1.4643,38600000.0
2009-02-05 22:47:00,1.4643,1.4644,1.4638,1.46395,105200000.0
2009-02-05 22:48:00,1.46395,1.4641,1.46365,1.4641,77800000.0
2009-02-05 22:49:00,1.4641,1.4641,1.46385,1.46385,22600000.0
2009-02-05 22:50:00,1.46385,1.46385,1.4638,1.4638,5000000.0
2009-02-05 22:51:00,1.4638,1.46395,1.4638,1.4638,21200000.0
2009-02-05 22:52:00,1.4638,1.46385,1.4638,1.4638,16000000.0
2009-02-05 22:53:00,1.4638,1.46405,1.4638,1.4639,34000000.0
2009-02-05 22:54:00,1.4639,1.4639,1.4639,1.4639,3800000.0
2009-02-05 22:55:00,1.46395,1.46395,1.4639,1.4639,8600000.0
2009-02-05 22:56:00,1.46395,1.46405,1.46385,1.46385,8200000.0
2009-02-05 22:57:00,1.46385,1.4639,1.4637,1.46375,41600000.0
2009-02-05 22:58:00,1.46375,1.46385,1.46315,1.46325,122400000.0
2009-02-05 22:59:00,1.46325,1.4634,1.4632,1.4632,92400000.0
2009-02-05 23:00:00,1.4632,1.46355,1.46295,1.46295,123400000.0
2009-02-05 23:01:00,1.4629,1.4629,1.46225,1.46245,139800000.0
2009-02-05 23:02:00,1.46245,1.463,1.46245,1.46275,37400000.0
2009-02-05 23:03:00,1.46275,1.4629,1.4626,1.4626,41400000.0
2009-02-05 23:04:00,1.4626,1.463,1.46245,1.463,109800000.0
2009-02-05 23:05:00,1.46305,1.4633,1.46265,1.4633,199200000.0
2009-02-05 23:06:00,1.4631,1.46345,1.4631,1.46325,80400000.0
2009-02-05 23:07:00,1.46355,1.46375,1.46335,1.46355,123200000.0
2009-02-05 23:08:00,1.4634,1.46355,1.4633,1.46355,79800000.0
2009-02-05 23:09:00,1.46345,1.46345,1.4631,1.46325,74000000.0
2009-02-05 23:10:00,1.46325,1.46325,1.46275,1.46275,5400000.0
2009-02-05 23:11:00,1.46285,1.46285,1.4627,1.4627,112600000.0
2009-02-05 23:12:00,1.4627,1.463,1.4627,1.4627,22600000.0
2009-02-05 23:13:00,1.4627,1.4627,1.46245,1.46245,77600000.0
2009-02-05 23:14:00,1.46245,1.4625,1.46235,1.46245,33000000.0
2009-02-05 23:15:00,1.46245,1.46245,1.46185,1.46205,155400000.0
2009-02-05 23:16:00,1.4619,1.46205,1.4617,1.4618,199500000.0
2009-02-05 23:17:00,1.4618,1.4618,1.4614,1.46145,165000000.0
2009-02-05 23:18:00,1.46145,1.4615,1.46085,1.46125,71000000.0
2009-02-05 23:19:00,1.46125,1.4617,1.46115,1.4617,113800000.0
2009-02-05 23:20:00,1.46175,1.4618,1.46105,1.46115,98600000.0
2009-02-05 23:21:00,1.46115,1.46155,1.46115,1.46135,52800000.0
2009-02-05 23:22:00,1.46135,1.4619,1.4613,1.4617,48200000.0
2009-02-05 23:23:00,1.46175,1.46195,1.4615,1.46165,34400000.0
2009-02-05 23:24:00,1.4617,1.4617,1.4617,1.4617,8000000.0
2009-02-05 23:25:00,1.46175,1.4621,1.46155,1.46195,48600000.0
2009-02-05 23:26:00,1.4616,1.4619,1.46155,1.46165,28400000.0
2009-02-05 23:27:00,1.46165,1.46185,1.46165,1.46185,8000000.0
2009-02-05 23:28:00,1.46185,1.46185,1.46185,1.46185,8000000.0
2009-02-05 23:29:00,1.46185,1.46185,1.46185,1.46185,11000000.0
2009-02-05 23:30:00,1.4619,1.46195,1.46185,1.46185,24000000.0
2009-02-05 23:31:00,1.46185,1.462,1.46165,1.462,42800000.0
2009-02-05 23:32:00,1.462,1.46215,1.46195,1.46195,49800000.0
2009-02-05 23:33:00,1.46195,1.46195,1.46195,1.46195,5000000.0
2009-02-05 23:34:00,1.46195,1.46195,1.46125,1.4613,71000000.0
2009-02-05 23:35:00,1.4613,1.4617,1.4612,1.4616,40000000.0
2009-02-05 23:36:00,1.4616,1.46165,1.46155,1.46155,18400000.0
2009-02-05 23:37:00,1.4616,1.4616,1.4615,1.4616,45800000.0
2009-02-05 23:38:00,1.4616,1.46175,1.4616,1.46165,8000000.0
2009-02-05 23:39:00,1.46165,1.4618,1.46165,1.4617,9000000.0
2009-02-05 23:40:00,1.4617,1.4618,1.46145,1.4617,34400000.0
2009-02-05 23:41:00,1.46175,1.4618,1.4616,1.4616,13800000.0
2009-02-05 23:42:00,1.4616,1.4617,1.4616,1.4617,18000000.0
2009-02-05 23:43:00,1.4617,1.4621,1.4617,1.46205,19000000.0
2009-02-05 23:44:00,1.46195,1.46205,1.4618,1.46205,21600000.0
2009-02-05 23:45:00,1.46205,1.46215,1.46205,1.4621,13800000.0
2009-02-05 23:46:00,1.46205,1.46215,1.46205,1.46205,27400000.0
2009-02-05 23:47:00,1.46205,1.46205,1.46205,1.46205,16200000.0
2009-02-05 23:48:00,1.46205,1.46205,1.46195,1.46195,14200000.0
2009-02-05 23:49:00,1.46195,1.46215,1.46195,1.46215,29600000.0
2009-02-05 23:50:00,1.46215,1.4623,1.46195,1.4623,166600000.0
2009-02-05 23:51:00,1.4623,1.4623,1.462,1.462,88200000.0
2009-02-05 23:52:00,1.462,1.46205,1.462,1.46205,30800000.0
2009-02-05 23:53:00,1.46215,1.46215,1.462,1.462,61200000.0
2009-02-05 23:54:00,1.46205,1.4626,1.4618,1.4626,103400000.0
2009-02-05 23:55:00,1.4626,1.46265,1.46235,1.46245,14200000.0
2009-02-05 23:56:00,1.4624,1.46245,1.4621,1.4622,20000000.0
2009-02-05 23:57:00,1.46205,1.46205,1.4617,1.4617,22200000.0
2009-02-05 23:58:00,1.46155,1.4619,1.46075,1.46075,184800000.0
2009-02-05 23:59:00,1.46075,1.4609,1.46055,1.4608,79400000.0
2009-02-06 00:00:00,1.461,1.46115,1.461,1.46105,40800000.0
2009-02-06 00:01:00,1.4612,1.46125,1.46105,1.46105,7200000.0
2009-02-06 00:02:00,1.4612,1.46145,1.4612,1.46145,19200000.0
2009-02-06 00:03:00,1.4616,1.4623,1.4616,1.4622,35200000.0
2009-02-06 00:04:00,1.4622,1.46225,1.4621,1.46225,35200000.0
2009-02-06 00:05:00,1.46225,1.46245,1.46225,1.4624,48000000.0
2009-02-06 00:06:00,1.4624,1.4624,1.4621,1.4621,38000000.0
2009-02-06 00:07:00,1.4621,1.4621,1.46195,1.46195,57800000.0
2009-02-06 00:08:00,1.46195,1.46225,1.46185,1.46195,211000000.0
2009-02-06 00:09:00,1.46195,1.4625,1.46195,1.4622,189200000.0
2009-02-06 00:10:00,1.4622,1.46225,1.4621,1.46225,51600000.0
2009-02-06 00:11:00,1.46225,1.4627,1.4622,1.4622,49200000.0
2009-02-06 00:12:00,1.4622,1.4622,1.4622,1.4622,19200000.0
2009-02-06 00:13:00,1.46198,1.46215,1.46185,1.46203,203600000.0
2009-02-06 00:14:00,1.46204,1.46226,1.46191,1.46206,201000000.0
2009-02-06 00:15:00,1.4624,1.4625,1.46225,1.46225,95600000.0
2009-02-06 00:16:00,1.46215,1.46215,1.46215,1.46215,37800000.0
2009-02-06 00:17:00,1.46215,1.46215,1.462,1.462,22200000.0
2009-02-06 00:18:00,1.46195,1.46195,1.4619,1.4619,14400000.0
2009-02-06 00:19:00,1.4619,1.4619,1.4616,1.46165,109000000.0
2009-02-06 00:20:00,1.46165,1.4617,1.46155,1.46155,28800000.0
2009-02-06 00:21:00,1.46165,1.46165,1.46165,1.46165,66200000.0
2009-02-06 00:22:00,1.46165,1.46165,1.4616,1.4616,43400000.0
2009-02-06 00:23:00,1.46145,1.46145,1.46127,1.4614,44000000.0
2009-02-06 00:24:00,1.4616,1.4616,1.4616,1.4616,9600000.0
2009-02-06 00:25:00,1.4616,1.4616,1.46135,1.46135,11800000.0
2009-02-06 00:26:00,1.4614,1.4616,1.4614,1.4616,14600000.0
2009-02-06 00:27:00,1.4615,1.46175,1.4615,1.4617,62400000.0
2009-02-06 00:28:00,1.46165,1.46165,1.4616,1.46165,4800000.0
2009-02-06 00:29:00,1.4615,1.4615,1.4615,1.4615,7200000.0
2009-02-06 00:30:00,1.46155,1.4616,1.46095,1.4611,48600000.0
2009-02-06 00:31:00,1.4612,1.46165,1.4612,1.4616,27200000.0
2009-02-06 00:32:00,1.46145,1.46175,1.4607,1.461,63600000.0
2009-02-06 00:33:00,1.4613,1.46175,1.4613,1.46175,54400000.0
2009-02-06 00:34:00,1.46165,1.46165,1.4613,1.4613,43400000.0
2009-02-06 00:35:00,1.4615,1.4615,1.46135,1.46135,18400000.0
2009-02-06 00:36:00,1.4613,1.4613,1.4613,1.4613,1600000.0
2009-02-06 00:37:00,1.4612,1.4614,1.4612,1.4614,9200000.0
2009-02-06 00:38:00,1.46155,1.46195,1.46155,1.46155,51400000.0
2009-02-06 00:39:00,1.4615,1.4615,1.4615,1.4615,2400000.0
2009-02-06 00:40:00,1.4614,1.46148,1.4612,1.46137,165600000.0
2009-02-06 00:41:00,1.4615,1.4616,1.4615,1.4616,8000000.0
2009-02-06 00:42:00,1.46135,1.46135,1.4613,1.4613,3200000.0
2009-02-06 00:43:00,1.4613,1.4613,1.4613,1.4613,3200000.0
2009-02-06 00:44:00,1.46115,1.46145,1.46115,1.4613,73799999.0
2009-02-06 00:45:00,1.4613,1.4613,1.46115,1.46115,20000000.0
2009-02-06 00:46:00,1.4613,1.4613,1.46115,1.46115,41600000.0
2009-02-06 00:47:00,1.46115,1.46115,1.46115,1.46115,35199999.0
2009-02-06 00:48:00,1.4612,1.46155,1.4612,1.4615,25000000.0
2009-02-06 00:49:00,1.4614,1.4614,1.4614,1.4614,4800000.0
2009-02-06 00:50:00,1.4614,1.4615,1.4614,1.4615,8000000.0
2009-02-06 00:51:00,1.4615,1.4616,1.4615,1.46155,8000000.0
2009-02-06 00:52:00,1.4616,1.4616,1.4615,1.46155,45000000.0
2009-02-06 00:53:00,1.46155,1.46195,1.46155,1.46195,16200000.0
2009-02-06 00:54:00,1.46195,1.46225,1.46195,1.4622,30000000.0
2009-02-06 00:55:00,1.4621,1.4621,1.4621,1.4621,5000000.0
2009-02-06 00:56:00,1.4621,1.4625,1.4621,1.46235,19000000.0
2009-02-06 00:57:00,1.46245,1.4631,1.46235,1.46285,91900000.0
2009-02-06 00:58:00,1.4627,1.46285,1.4627,1.46285,8400000.0
2009-02-06 00:59:00,1.4625,1.4627,1.46235,1.46235,6400000.0
2009-02-06 01:00:00,1.46245,1.4627,1.46215,1.4627,114200000.0
2009-02-06 01:01:00,1.4628,1.4629,1.46265,1.46265,128600000.0
2009-02-06 01:02:00,1.4626,1.4626,1.4626,1.4626,5000000.0
2009-02-06 01:03:00,1.46265,1.4632,1.46265,1.4632,49600000.0
2009-02-06 01:04:00,1.46315,1.4632,1.4628,1.4631,38200000.0
2009-02-06 01:05:00,1.46285,1.46295,1.46285,1.46285,7800000.0
2009-02-06 01:06:00,1.4629,1.4629,1.4625,1.4625,24000000.0
2009-02-06 01:07:00,1.46255,1.4626,1.4619,1.462,47600000.0
2009-02-06 01:08:00,1.462,1.46245,1.462,1.46245,58000000.0
2009-02-06 01:09:00,1.4623,1.46315,1.4623,1.46315,127800000.0
2009-02-06 01:10:00,1.46315,1.4636,1.46315,1.4636,42800000.0
2009-02-06 01:11:00,1.4636,1.46475,1.4636,1.4642,132300000.0
2009-02-06 01:12:00,1.4642,1.4643,1.46335,1.4636,155000000.0
2009-02-06 01:13:00,1.4636,1.4636,1.46345,1.46345,58800000.0
2009-02-06 01:14:00,1.4634,1.4634,1.4634,1.4634,3600000.0
2009-02-06 01:15:00,1.46335,1.46335,1.4633,1.4633,14600000.0
2009-02-06 01:16:00,1.4633,1.4633,1.4633,1.4633,3200000.0
2009-02-06 01:17:00,1.4633,1.4633,1.4633,1.4633,6400000.0
2009-02-06 01:18:00,1.4633,1.4633,1.46265,1.46265,44400000.0
2009-02-06 01:19:00,1.4626,1.46265,1.4624,1.4624,35800000.0
2009-02-06 01:20:00,1.4624,1.4624,1.46175,1.46205,55000000.0
2009-02-06 01:21:00,1.46215,1.46235,1.46195,1.46195,35600000.0
2009-02-06 01:22:00,1.46215,1.46215,1.46215,1.46215,4800000.0
2009-02-06 01:23:00,1.46215,1.46215,1.46205,1.46215,28400000.0
2009-02-06 01:24:00,1.46215,1.4622,1.46215,1.4622,17600000.0
2009-02-06 01:25:00,1.4622,1.4622,1.46215,1.4622,12800000.0
2009-02-06 01:26:00,1.46205,1.46225,1.46205,1.46225,24000000.0
2009-02-06 01:27:00,1.4624,1.46265,1.4624,1.46255,23400000.0
2009-02-06 01:28:00,1.4625,1.46255,1.46235,1.46255,29600000.0
2009-02-06 01:29:00,1.46265,1.4636,1.4625,1.4631,76600000.0
2009-02-06 01:30:00,1.4631,1.4633,1.4631,1.46325,77000000.0
2009-02-06 01:31:00,1.4631,1.46375,1.4631,1.4632,62000000.0
2009-02-06 01:32:00,1.4632,1.4633,1.4632,1.4632,22800000.0
2009-02-06 01:33:00,1.46315,1.46315,1.46315,1.46315,2000000.0
2009-02-06 01:34:00,1.46315,1.46325,1.46315,1.46325,7000000.0
2009-02-06 01:35:00,1.4633,1.46335,1.4633,1.46335,3200000.0
2009-02-06 01:36:00,1.46335,1.46335,1.46335,1.46335,28800000.0
2009-02-06 01:37:00,1.46335,1.46335,1.46325,1.46335,17800000.0
2009-02-06 01:38:00,1.46335,1.46335,1.46315,1.46335,17000000.0
2009-02-06 01:39:00,1.46335,1.4634,1.46325,1.4634,19600000.0
2009-02-06 01:40:00,1.4634,1.4634,1.46335,1.4634,4800000.0
2009-02-06 01:41:00,1.46335,1.46335,1.46335,1.46335,1000000.0
2009-02-06 01:42:00,1.4634,1.4634,1.46335,1.46335,6600000.0
2009-02-06 01:43:00,1.4634,1.4634,1.46335,1.4634,9800000.0
2009-02-06 01:44:00,1.4634,1.4634,1.4634,1.4634,3200000.0
2009-02-06 01:45:00,1.46335,1.4634,1.46335,1.4634,9600000.0
2009-02-06 01:46:00,1.4633,1.4634,1.4633,1.4634,11200000.0
2009-02-06 01:47:00,1.46335,1.4634,1.46335,1.4634,4800000.0
2009-02-06 01:48:00,1.4633,1.4633,1.4633,1.4633,6000000.0
2009-02-06 01:49:00,1.46325,1.4633,1.46325,1.4633,2600000.0
2009-02-06 01:50:00,1.46325,1.46325,1.46325,1.46325,4800000.0
2009-02-06 01:51:00,1.46325,1.46325,1.4632,1.4632,14400000.0
2009-02-06 01:52:00,1.46325,1.4633,1.4632,1.4633,22400000.0
2009-02-06 01:53:00,1.4633,1.4633,1.46205,1.46205,61300000.0
2009-02-06 01:54:00,1.46205,1.46265,1.46205,1.46255,126600000.0
2009-02-06 01:55:00,1.46255,1.46265,1.46255,1.46265,61200000.0
2009-02-06 01:56:00,1.46265,1.46265,1.46255,1.46255,32600000.0
2009-02-06 01:57:00,1.4626,1.46305,1.46255,1.46265,47200000.0
2009-02-06 01:58:00,1.46265,1.46265,1.4626,1.46265,9800000.0
2009-02-06 01:59:00,1.46265,1.46265,1.4626,1.4626,8400000.0
2009-02-06 02:00:00,1.4626,1.46285,1.4624,1.4626,63800000.0
2009-02-06 02:01:00,1.4626,1.46295,1.46255,1.46255,123800000.0
2009-02-06 02:02:00,1.46255,1.4626,1.4625,1.4626,25200000.0
2009-02-06 02:03:00,1.4626,1.4626,1.46245,1.4626,20000000.0
2009-02-06 02:04:00,1.4626,1.4631,1.4626,1.46305,27800000.0
2009-02-06 02:05:00,1.463,1.46305,1.46295,1.46305,28800000.0
2009-02-06 02:06:00,1.46305,1.46305,1.463,1.463,6600000.0
2009-02-06 02:07:00,1.46305,1.46305,1.4625,1.4625,67600000.0
2009-02-06 02:08:00,1.4626,1.4626,1.4625,1.4626,33600000.0
2009-02-06 02:09:00,1.4626,1.4626,1.46225,1.4624,49200000.0
2009-02-06 02:10:00,1.46235,1.46245,1.462,1.46235,33200000.0
2009-02-06 02:11:00,1.46235,1.46235,1.462,1.46215,20000000.0
2009-02-06 02:12:00,1.4622,1.46265,1.46215,1.46215,25200000.0
2009-02-06 02:13:00,1.4625,1.46325,1.4625,1.4627,43400000.0
2009-02-06 02:14:00,1.4626,1.46315,1.46255,1.4631,38800000.0
2009-02-06 02:15:00,1.4631,1.46335,1.4631,1.46325,39000000.0
2009-02-06 02:16:00,1.46315,1.46315,1.4629,1.463,31000000.0
2009-02-06 02:17:00,1.463,1.463,1.46285,1.4629,12800000.0
2009-02-06 02:18:00,1.4628,1.463,1.4628,1.463,18800000.0
2009-02-06 02:19:00,1.46305,1.4633,1.4627,1.46275,45200000.0
2009-02-06 02:20:00,1.4628,1.4629,1.4627,1.4629,15800000.0
2009-02-06 02:21:00,1.46295,1.46335,1.46295,1.46335,45400000.0
2009-02-06 02:22:00,1.4633,1.46335,1.46325,1.46325,7200000.0
2009-02-06 02:23:00,1.4632,1.4635,1.4632,1.4635,33800000.0
2009-02-06 02:24:00,1.46355,1.4636,1.4635,1.46355,15600000.0
2009-02-06 02:25:00,1.4636,1.4636,1.46355,1.46355,4200000.0
2009-02-06 02:26:00,1.46355,1.4638,1.46355,1.4637,11000000.0
2009-02-06 02:27:00,1.4637,1.46375,1.4623,1.463,53600000.0
2009-02-06 02:28:00,1.46295,1.46295,1.46255,1.46265,38000000.0
2009-02-06 02:29:00,1.46265,1.4629,1.46265,1.4629,47400000.0
2009-02-06 02:30:00,1.4629,1.4629,1.4627,1.4627,24600000.0
2009-02-06 02:31:00,1.4627,1.4627,1.4623,1.4623,27000000.0
2009-02-06 02:32:00,1.46245,1.46245,1.46245,1.46245,6000000.0
2009-02-06 02:33:00,1.46245,1.46245,1.46245,1.46245,8000000.0
2009-02-06 02:34:00,1.46245,1.46245,1.4619,1.4619,14200000.0
2009-02-06 02:35:00,1.4619,1.46195,1.4619,1.46195,6000000.0
2009-02-06 02:36:00,1.46195,1.46215,1.46185,1.46185,44600000.0
2009-02-06 02:37:00,1.46185,1.4619,1.46175,1.46175,17800000.0
2009-02-06 02:38:00,1.46165,1.46175,1.46165,1.46175,25600000.0
2009-02-06 02:39:00,1.46175,1.46175,1.4616,1.4616,8000000.0
2009-02-06 02:40:00,1.4615,1.46165,1.4615,1.4615,20000000.0
2009-02-06 02:41:00,1.4614,1.462,1.46125,1.462,57200000.0
2009-02-06 02:42:00,1.46195,1.462,1.4617,1.4618,114000000.0
2009-02-06 02:43:00,1.46175,1.46175,1.4609,1.46095,67800000.0
2009-02-06 02:44:00,1.461,1.46125,1.4604,1.4612,84200000.0
2009-02-06 02:45:00,1.4612,1.46155,1.4612,1.4612,39800000.0
2009-02-06 02:46:00,1.46125,1.4613,1.4612,1.4612,16000000.0
2009-02-06 02:47:00,1.46115,1.4612,1.46115,1.46115,19200000.0
2009-02-06 02:48:00,1.46125,1.46135,1.4611,1.4611,37200000.0
2009-02-06 02:49:00,1.4611,1.4611,1.46035,1.46045,40400000.0
2009-02-06 02:50:00,1.46065,1.46125,1.4606,1.461,102500000.0
2009-02-06 02:51:00,1.4611,1.46135,1.461,1.461,44200000.0
2009-02-06 02:52:00,1.46105,1.4614,1.46105,1.4614,21800000.0
2009-02-06 02:53:00,1.4614,1.46215,1.46135,1.462,60600000.0
2009-02-06 02:54:00,1.4621,1.46255,1.4621,1.46245,50600000.0
2009-02-06 02:55:00,1.4625,1.4627,1.4624,1.4624,45200000.0
2009-02-06 02:56:00,1.46235,1.46245,1.4618,1.4621,69000000.0
2009-02-06 02:57:00,1.4623,1.46245,1.46185,1.4619,85600000.0
2009-02-06 02:58:00,1.46185,1.46185,1.46135,1.46135,44800000.0
2009-02-06 02:59:00,1.46145,1.46165,1.46145,1.46165,9600000.0
2009-02-06 03:00:00,1.4616,1.4617,1.4613,1.4614,28600000.0
2009-02-06 03:01:00,1.4614,1.4617,1.4614,1.4617,14600000.0
2009-02-06 03:02:00,1.4616,1.4618,1.4616,1.4618,10200000.0
2009-02-06 03:03:00,1.46185,1.46185,1.46185,1.46185,1000000.0
2009-02-06 03:04:00,1.46185,1.46185,1.46185,1.46185,4000000.0
2009-02-06 03:05:00,1.46185,1.4619,1.46185,1.46185,20800000.0
2009-02-06 03:06:00,1.46185,1.46185,1.46175,1.4618,19800000.0
2009-02-06 03:07:00,1.4618,1.4619,1.4618,1.46185,5200000.0
2009-02-06 03:08:00,1.46185,1.46205,1.46185,1.46205,6600000.0
2009-02-06 03:09:00,1.46195,1.46215,1.46195,1.46215,5600000.0
2009-02-06 03:10:00,1.46215,1.46225,1.46205,1.4622,26000000.0
2009-02-06 03:11:00,1.46225,1.46285,1.46225,1.46285,20200000.0
2009-02-06 03:12:00,1.46285,1.4629,1.46285,1.46285,13600000.0
2009-02-06 03:13:00,1.46285,1.46285,1.46225,1.46235,7400000.0
2009-02-06 03:14:00,1.46245,1.4628,1.46235,1.4628,40200000.0
2009-02-06 03:15:00,1.46245,1.46245,1.46235,1.46235,3200000.0
2009-02-06 03:16:00,1.4626,1.4626,1.4622,1.4622,19800000.0
2009-02-06 03:17:00,1.4622,1.46245,1.4622,1.4622,19800000.0
2009-02-06 03:18:00,1.4622,1.4624,1.4622,1.46225,22600000.0
2009-02-06 03:19:00,1.4623,1.4626,1.4623,1.4626,20200000.0
2009-02-06 03:20:00,1.46265,1.46275,1.46265,1.46265,11200000.0
2009-02-06 03:21:00,1.46265,1.46275,1.4626,1.46265,41000000.0
2009-02-06 03:22:00,1.46245,1.46245,1.46225,1.46225,18400000.0
2009-02-06 03:23:00,1.46235,1.46235,1.4623,1.4623,17200000.0
2009-02-06 03:24:00,1.4623,1.4623,1.4622,1.4623,8000000.0
2009-02-06 03:25:00,1.4622,1.4622,1.4622,1.4622,4600000.0
2009-02-06 03:26:00,1.4622,1.4622,1.4622,1.4622,5600000.0
2009-02-06 03:27:00,1.46225,1.46235,1.46225,1.46235,6800000.0
2009-02-06 03:28:00,1.46225,1.46225,1.46225,1.46225,5800000.0
2009-02-06 03:29:00,1.46225,1.46265,1.46225,1.46265,13000000.0
2009-02-06 03:30:00,1.4627,1.4627,1.462,1.46215,41400000.0
2009-02-06 03:31:00,1.46215,1.46225,1.462,1.46225,40800000.0
2009-02-06 03:32:00,1.4623,1.4624,1.46225,1.46225,6200000.0
2009-02-06 03:33:00,1.4622,1.4622,1.4622,1.4622,1000000.0
2009-02-06 03:34:00,1.4622,1.46235,1.46205,1.46225,21800000.0
2009-02-06 03:35:00,1.46215,1.46215,1.46215,1.46215,1600000.0
2009-02-06 03:36:00,1.46205,1.4622,1.46205,1.4622,4600000.0
2009-02-06 03:37:00,1.4622,1.46235,1.4622,1.46235,11200000.0
2009-02-06 03:38:00,1.46235,1.46235,1.46235,1.46235,3200000.0
2009-02-06 03:39:00,1.46225,1.46235,1.46225,1.46225,5800000.0
2009-02-06 03:40:00,1.46225,1.4626,1.46225,1.4623,30600000.0
2009-02-06 03:41:00,1.46235,1.4626,1.4623,1.4626,8800000.0
2009-02-06 03:42:00,1.4628,1.46285,1.4623,1.4625,34400000.0
2009-02-06 03:43:00,1.4625,1.46295,1.4625,1.4625,19400000.0
2009-02-06 03:44:00,1.46255,1.4628,1.4624,1.4628,12200000.0
2009-02-06 03:45:00,1.46275,1.46275,1.46215,1.4624,12800000.0
2009-02-06 03:46:00,1.4624,1.4624,1.46225,1.4623,13800000.0
2009-02-06 03:47:00,1.46235,1.46235,1.4623,1.46235,8200000.0
2009-02-06 03:48:00,1.4623,1.4625,1.4623,1.4625,4200000.0
2009-02-06 03:49:00,1.4627,1.4628,1.4627,1.4628,9600000.0
2009-02-06 03:50:00,1.46265,1.463,1.46265,1.46295,12000000.0
2009-02-06 03:51:00,1.46295,1.46295,1.4627,1.4627,10600000.0
2009-02-06 03:52:00,1.46255,1.46255,1.46255,1.46255,11000000.0
2009-02-06 03:53:00,1.46255,1.4631,1.46255,1.46295,35500000.0
2009-02-06 03:54:00,1.4631,1.4633,1.46275,1.4631,49000000.0
2009-02-06 03:55:00,1.46295,1.46295,1.46295,1.46295,5400000.0
2009-02-06 03:56:00,1.46305,1.4631,1.46295,1.46295,11200000.0
2009-02-06 03:57:00,1.463,1.463,1.4628,1.46285,39600000.0
2009-02-06 03:58:00,1.4628,1.4629,1.4625,1.4628,60200000.0
2009-02-06 03:59:00,1.46265,1.46295,1.46225,1.4627,70800000.0
2009-02-06 04:00:00,1.46222,1.46253,1.46215,1.46228,100000000.0
2009-02-06 04:01:00,1.4626,1.4626,1.4611,1.46175,54400000.0
2009-02-06 04:02:00,1.46185,1.4621,1.4613,1.46155,66800000.0
2009-02-06 04:03:00,1.4614,1.462,1.4614,1.46195,23800000.0
2009-02-06 04:04:00,1.46205,1.46215,1.46125,1.46165,112800000.0
2009-02-06 04:05:00,1.46165,1.46175,1.4614,1.4615,29200000.0
2009-02-06 04:06:00,1.46155,1.46155,1.4614,1.4614,9600000.0
2009-02-06 04:07:00,1.4614,1.4614,1.46125,1.4613,25400000.0
2009-02-06 04:08:00,1.4614,1.46155,1.4613,1.46145,31000000.0
2009-02-06 04:09:00,1.46145,1.46145,1.46145,1.46145,1600000.0
2009-02-06 04:10:00,1.4614,1.46155,1.4614,1.46155,7000000.0
2009-02-06 04:11:00,1.4615,1.4615,1.4615,1.4615,1600000.0
2009-02-06 04:12:00,1.46155,1.46155,1.4615,1.4615,4800000.0
2009-02-06 04:13:00,1.46145,1.46145,1.46145,1.46145,1000000.0
2009-02-06 04:14:00,1.46126,1.46131,1.46114,1.46128,39800000.0
2009-02-06 04:15:00,1.4615,1.46155,1.4615,1.46155,4400000.0
2009-02-06 04:16:00,1.46155,1.46155,1.4615,1.4615,11800000.0
2009-02-06 04:17:00,1.4615,1.4615,1.46145,1.46145,10600000.0
2009-02-06 04:18:00,1.46145,1.46145,1.46135,1.46135,3400000.0
2009-02-06 04:19:00,1.46135,1.4614,1.46135,1.4614,3600000.0
2009-02-06 04:20:00,1.4614,1.46155,1.4614,1.46145,10600000.0
2009-02-06 04:21:00,1.46145,1.46145,1.4613,1.4613,4200000.0
2009-02-06 04:22:00,1.4613,1.46135,1.461,1.4611,50600000.0
2009-02-06 04:23:00,1.4611,1.4611,1.46095,1.46105,8800000.0
2009-02-06 04:24:00,1.4611,1.4611,1.461,1.461,11000000.0
2009-02-06 04:25:00,1.4611,1.4614,1.4611,1.46125,32400000.0
2009-02-06 04:26:00,1.4611,1.46125,1.4611,1.46125,18000000.0
2009-02-06 04:27:00,1.46125,1.4614,1.4611,1.4614,12600000.0
2009-02-06 04:28:00,1.4614,1.46155,1.4614,1.46155,5200000.0
2009-02-06 04:29:00,1.4617,1.46175,1.46155,1.46155,19800000.0
2009-02-06 04:30:00,1.46155,1.46155,1.4613,1.4613,22000000.0
2009-02-06 04:31:00,1.4613,1.46205,1.4613,1.46195,44800000.0
2009-02-06 04:32:00,1.46195,1.46205,1.4618,1.4618,30800000.0
2009-02-06 04:33:00,1.46149,1.46162,1.46138,1.46154,241000000.0
2009-02-06 04:34:00,1.4619,1.46195,1.4618,1.4618,22600000.0
2009-02-06 04:35:00,1.4618,1.4618,1.46135,1.46135,29600000.0
2009-02-06 04:36:00,1.46145,1.46145,1.4612,1.4612,64200000.0
2009-02-06 04:37:00,1.4612,1.4612,1.4612,1.4612,1000000.0
2009-02-06 04:38:00,1.46102,1.46105,1.46087,1.4609,83000000.0
2009-02-06 04:39:00,1.4612,1.4612,1.461,1.4611,16000000.0
2009-02-06 04:40:00,1.4611,1.4611,1.46085,1.4609,26200000.0
2009-02-06 04:41:00,1.46095,1.461,1.46095,1.461,3200000.0
2009-02-06 04:42:00,1.46095,1.46115,1.46095,1.46115,10600000.0
2009-02-06 04:43:00,1.4612,1.4612,1.4609,1.46095,17600000.0
2009-02-06 04:44:00,1.46095,1.46095,1.46085,1.4609,13000000.0
2009-02-06 04:45:00,1.4609,1.46105,1.4609,1.46105,11200000.0
2009-02-06 04:46:00,1.46105,1.46105,1.46105,1.46105,9400000.0
2009-02-06 04:47:00,1.461,1.461,1.4609,1.46095,18000000.0
2009-02-06 04:48:00,1.46095,1.46095,1.4609,1.46095,10800000.0
2009-02-06 04:49:00,1.46095,1.46095,1.46075,1.46075,85200000.0
2009-02-06 04:50:00,1.46075,1.4609,1.46055,1.46055,91600000.0
2009-02-06 04:51:00,1.4605,1.4605,1.45905,1.46005,206900000.0
2009-02-06 04:52:00,1.46035,1.46035,1.45995,1.4601,40800000.0
2009-02-06 04:53:00,1.46005,1.4608,1.46005,1.4608,44400000.0
2009-02-06 04:54:00,1.4608,1.461,1.4601,1.4601,107400000.0
2009-02-06 04:55:00,1.4601,1.4601,1.4588,1.45905,107800000.0
2009-02-06 04:56:00,1.45905,1.4593,1.4588,1.459,64600000.0
2009-02-06 04:57:00,1.459,1.45955,1.4589,1.45925,41000000.0
2009-02-06 04:58:00,1.4594,1.4594,1.4592,1.4594,33000000.0
2009-02-06 04:59:00,1.4593,1.45965,1.4593,1.4594,52200000.0
2009-02-06 05:00:00,1.4595,1.4595,1.45925,1.4594,23000000.0
2009-02-06 05:01:00,1.4595,1.45955,1.4591,1.4595,60200000.0
2009-02-06 05:02:00,1.4594,1.45975,1.4593,1.45975,50800000.0
2009-02-06 05:03:00,1.45975,1.45995,1.4594,1.45945,43000000.0
2009-02-06 05:04:00,1.45945,1.4596,1.4594,1.45955,17800000.0
2009-02-06 05:05:00,1.4595,1.45965,1.45945,1.4595,27400000.0
2009-02-06 05:06:00,1.4595,1.46015,1.4594,1.46005,31200000.0
2009-02-06 05:07:00,1.46005,1.46035,1.46,1.4601,83000000.0
2009-02-06 05:08:00,1.4601,1.46025,1.4601,1.46025,29000000.0
2009-02-06 05:09:00,1.46015,1.4602,1.46015,1.46015,15200000.0
2009-02-06 05:10:00,1.4602,1.4602,1.4602,1.4602,27600000.0
2009-02-06 05:11:00,1.4602,1.4602,1.46015,1.46015,14200000.0
2009-02-06 05:12:00,1.46005,1.46005,1.46,1.46005,8600000.0
2009-02-06 05:13:00,1.46005,1.46025,1.46005,1.46025,14400000.0
2009-02-06 05:14:00,1.46025,1.4603,1.4602,1.4602,16200000.0
2009-02-06 05:15:00,1.46035,1.4607,1.4602,1.46055,49200000.0
2009-02-06 05:16:00,1.46055,1.4606,1.46055,1.4606,14000000.0
2009-02-06 05:17:00,1.4606,1.4606,1.46035,1.46055,17800000.0
2009-02-06 05:18:00,1.46055,1.46055,1.46025,1.4604,47000000.0
2009-02-06 05:19:00,1.46045,1.46055,1.46045,1.46045,17400000.0
2009-02-06 05:20:00,1.46045,1.46045,1.46045,1.46045,3600000.0
2009-02-06 05:21:00,1.46045,1.4605,1.46045,1.4605,19000000.0
2009-02-06 05:22:00,1.46045,1.46075,1.46045,1.4606,38200000.0
2009-02-06 05:23:00,1.4606,1.4608,1.4602,1.4606,46200000.0
2009-02-06 05:24:00,1.4606,1.4606,1.46055,1.4606,22800000.0
2009-02-06 05:25:00,1.4607,1.4607,1.4607,1.4607,6000000.0
2009-02-06 05:26:00,1.4606,1.46065,1.4606,1.46065,31000000.0
2009-02-06 05:27:00,1.46065,1.46085,1.46065,1.46085,20600000.0
2009-02-06 05:28:00,1.46085,1.46085,1.4608,1.4608,72800000.0
2009-02-06 05:29:00,1.46085,1.46105,1.46045,1.4607,67200000.0
2009-02-06 05:30:00,1.46095,1.46095,1.46085,1.46095,14200000.0
2009-02-06 05:31:00,1.4609,1.4612,1.4605,1.46055,63800000.0
2009-02-06 05:32:00,1.46055,1.46055,1.45975,1.4602,53200000.0
2009-02-06 05:33:00,1.4602,1.461,1.4602,1.461,93800000.0
2009-02-06 05:34:00,1.461,1.4611,1.46075,1.46075,15200000.0
2009-02-06 05:35:00,1.4608,1.4612,1.4608,1.46105,23200000.0
2009-02-06 05:36:00,1.46105,1.46115,1.461,1.46115,23000000.0
2009-02-06 05:37:00,1.46115,1.4612,1.4611,1.4612,28600000.0
2009-02-06 05:38:00,1.4612,1.4613,1.4612,1.4612,44400000.0
2009-02-06 05:39:00,1.4612,1.4612,1.4612,1.4612,3800000.0
2009-02-06 05:40:00,1.4612,1.4612,1.4612,1.4612,2800000.0
2009-02-06 05:41:00,1.4612,1.4612,1.4612,1.4612,2000000.0
2009-02-06 05:42:00,1.46115,1.4612,1.4606,1.4611,61200000.0
2009-02-06 05:43:00,1.46125,1.4617,1.46125,1.4613,99200000.0
2009-02-06 05:44:00,1.4613,1.4613,1.461,1.4611,46200000.0
2009-02-06 05:45:00,1.4611,1.46115,1.461,1.46105,17400000.0
2009-02-06 05:46:00,1.461,1.4611,1.461,1.4611,20400000.0
2009-02-06 05:47:00,1.46125,1.46125,1.46055,1.461,73200000.0
2009-02-06 05:48:00,1.461,1.46115,1.46075,1.46115,36800000.0
2009-02-06 05:49:00,1.4612,1.4612,1.4609,1.4609,22600000.0
2009-02-06 05:50:00,1.4609,1.461,1.4609,1.46095,6000000.0
2009-02-06 05:51:00,1.461,1.461,1.46095,1.46095,2600000.0
2009-02-06 05:52:00,1.46095,1.46095,1.46095,1.46095,1000000.0
2009-02-06 05:53:00,1.46081,1.46086,1.46076,1.46084,91200000.0
2009-02-06 05:54:00,1.4609,1.4615,1.4609,1.46145,26400000.0
2009-02-06 05:55:00,1.46145,1.46145,1.46125,1.46125,2800000.0
2009-02-06 05:56:00,1.46125,1.46125,1.46115,1.46115,15000000.0
2009-02-06 05:57:00,1.46088,1.46105,1.4608,1.46083,150400000.0
2009-02-06 05:58:00,1.46115,1.46115,1.46115,1.46115,4000000.0
2009-02-06 05:59:00,1.46115,1.46115,1.46115,1.46115,3000000.0
2009-02-06 06:00:00,1.46115,1.46125,1.46115,1.46115,23200000.0
2009-02-06 06:01:00,1.46115,1.46115,1.46115,1.46115,10800000.0
2009-02-06 06:02:00,1.46115,1.46115,1.46115,1.46115,6000000.0
2009-02-06 06:03:00,1.46115,1.4612,1.46115,1.4612,2200000.0
2009-02-06 06:04:00,1.46115,1.46115,1.46115,1.46115,1000000.0
2009-02-06 06:05:00,1.46115,1.46135,1.46115,1.4613,10000000.0
2009-02-06 06:06:00,1.46125,1.46125,1.46125,1.46125,5800000.0
2009-02-06 06:07:00,1.46125,1.46125,1.46125,1.46125,3800000.0
2009-02-06 06:08:00,1.46125,1.4617,1.46125,1.4617,25400000.0
2009-02-06 06:09:00,1.46175,1.46205,1.4613,1.46205,92600000.0
2009-02-06 06:10:00,1.462,1.46205,1.46135,1.46185,68300000.0
2009-02-06 06:11:00,1.46185,1.46185,1.4615,1.4618,14400000.0
2009-02-06 06:12:00,1.46175,1.4618,1.46175,1.4618,8000000.0
2009-02-06 06:13:00,1.4618,1.4618,1.46175,1.4618,4800000.0
2009-02-06 06:14:00,1.46185,1.46185,1.46165,1.46165,14400000.0
2009-02-06 06:15:00,1.4615,1.4615,1.4609,1.4615,25200000.0
2009-02-06 06:16:00,1.46136,1.46146,1.46131,1.46136,200200000.0
2009-02-06 06:17:00,1.4616,1.4616,1.4615,1.4616,9200000.0
2009-02-06 06:18:00,1.4616,1.46185,1.4615,1.46185,36000000.0
2009-02-06 06:19:00,1.46185,1.46185,1.46175,1.46175,17800000.0
2009-02-06 06:20:00,1.4618,1.46185,1.4618,1.46185,4200000.0
2009-02-06 06:21:00,1.4618,1.46185,1.4618,1.46185,3600000.0
2009-02-06 06:22:00,1.4618,1.46185,1.46175,1.46185,24200000.0
2009-02-06 06:23:00,1.46175,1.46175,1.46155,1.46155,12600000.0
2009-02-06 06:24:00,1.4616,1.4616,1.4615,1.4616,17000000.0
2009-02-06 06:25:00,1.4616,1.4616,1.46145,1.46145,18000000.0
2009-02-06 06:26:00,1.46145,1.46145,1.46125,1.46125,22600000.0
2009-02-06 06:27:00,1.46125,1.4613,1.4609,1.46105,43200000.0
2009-02-06 06:28:00,1.461,1.4616,1.4609,1.4615,86400000.0
2009-02-06 06:29:00,1.46145,1.46145,1.4608,1.4608,54000000.0
2009-02-06 06:30:00,1.4608,1.46085,1.46055,1.46055,61600000.0
2009-02-06 06:31:00,1.46055,1.46055,1.46055,1.46055,19400000.0
2009-02-06 06:32:00,1.46055,1.4607,1.4605,1.46055,64600000.0
2009-02-06 06:33:00,1.46055,1.46065,1.4605,1.46065,40000000.0
2009-02-06 06:34:00,1.46065,1.4607,1.46065,1.4607,23200000.0
2009-02-06 06:35:00,1.4607,1.4608,1.4607,1.4608,18200000.0
2009-02-06 06:36:00,1.4607,1.4608,1.46065,1.46065,35200000.0
2009-02-06 06:37:00,1.4607,1.4607,1.46065,1.4607,6600000.0
2009-02-06 06:38:00,1.46065,1.46065,1.4605,1.46055,20400000.0
2009-02-06 06:39:00,1.4605,1.46055,1.4603,1.4603,36400000.0
2009-02-06 06:40:00,1.4603,1.46035,1.45965,1.46015,57800000.0
2009-02-06 06:41:00,1.46015,1.4605,1.46,1.4605,45900000.0
2009-02-06 06:42:00,1.4605,1.4606,1.45995,1.46015,81400000.0
2009-02-06 06:43:00,1.4602,1.4611,1.4602,1.46095,45000000.0
2009-02-06 06:44:00,1.46105,1.4611,1.4607,1.4611,41400000.0
2009-02-06 06:45:00,1.4611,1.4612,1.4611,1.46115,11000000.0
2009-02-06 06:46:00,1.4612,1.4612,1.4609,1.4609,13400000.0
2009-02-06 06:47:00,1.46085,1.461,1.4605,1.4605,66600000.0
2009-02-06 06:48:00,1.4606,1.4608,1.46045,1.46065,40800000.0
2009-02-06 06:49:00,1.46065,1.46105,1.4606,1.4607,49800000.0
2009-02-06 06:50:00,1.4607,1.46085,1.4607,1.46085,7000000.0
2009-02-06 06:51:00,1.46085,1.46085,1.4607,1.4607,18400000.0
2009-02-06 06:52:00,1.4606,1.4611,1.4606,1.46075,37200000.0
2009-02-06 06:53:00,1.46075,1.4609,1.46035,1.46055,51000000.0
2009-02-06 06:54:00,1.46055,1.4608,1.46045,1.4608,56800000.0
2009-02-06 06:55:00,1.46075,1.4608,1.46065,1.4607,30000000.0
2009-02-06 06:56:00,1.46085,1.46105,1.46085,1.4609,14400000.0
2009-02-06 06:57:00,1.4609,1.4609,1.46075,1.46075,31600000.0
2009-02-06 06:58:00,1.46075,1.4608,1.46045,1.4606,48200000.0
2009-02-06 06:59:00,1.4608,1.4608,1.4603,1.4604,41600000.0
2009-02-06 07:00:00,1.46025,1.4611,1.4601,1.4611,77200000.0
2009-02-06 07:01:00,1.4611,1.4618,1.4611,1.46145,69100000.0
2009-02-06 07:02:00,1.46145,1.46145,1.461,1.461,11400000.0
2009-02-06 07:03:00,1.4611,1.46165,1.4611,1.46165,51000000.0
2009-02-06 07:04:00,1.46165,1.46165,1.4615,1.4615,33400000.0
2009-02-06 07:05:00,1.4615,1.4616,1.4615,1.4615,38000000.0
2009-02-06 07:06:00,1.4615,1.46155,1.46105,1.46155,41400000.0
2009-02-06 07:07:00,1.46155,1.46225,1.46155,1.4622,153800000.0
2009-02-06 07:08:00,1.4622,1.4626,1.4618,1.46235,127000000.0
2009-02-06 07:09:00,1.46235,1.4624,1.46185,1.46205,53200000.0
2009-02-06 07:10:00,1.4621,1.46285,1.462,1.46285,54600000.0
2009-02-06 07:11:00,1.4626,1.4628,1.46245,1.4628,78400000.0
2009-02-06 07:12:00,1.463,1.46315,1.463,1.46305,13200000.0
2009-02-06 07:13:00,1.46305,1.46305,1.46245,1.46245,69000000.0
2009-02-06 07:14:00,1.46245,1.4628,1.4624,1.4627,48800000.0
2009-02-06 07:15:00,1.46275,1.46275,1.46275,1.46275,2000000.0
2009-02-06 07:16:00,1.46275,1.46275,1.46275,1.46275,1000000.0
2009-02-06 07:17:00,1.46275,1.46305,1.46275,1.46295,66000000.0
2009-02-06 07:18:00,1.46295,1.463,1.46295,1.463,16400000.0
2009-02-06 07:19:00,1.463,1.46335,1.463,1.4631,16200000.0
2009-02-06 07:20:00,1.46325,1.46345,1.46315,1.46335,23200000.0
2009-02-06 07:21:00,1.46335,1.4635,1.46275,1.463,153200000.0
2009-02-06 07:22:00,1.463,1.46305,1.463,1.46305,71400000.0
2009-02-06 07:23:00,1.4631,1.4633,1.46295,1.46295,108200000.0
2009-02-06 07:24:00,1.46295,1.46385,1.46295,1.4638,154600000.0
2009-02-06 07:25:00,1.4638,1.4638,1.4634,1.4634,32600000.0
2009-02-06 07:26:00,1.4634,1.4635,1.4634,1.4635,20200000.0
2009-02-06 07:27:00,1.4635,1.4636,1.4635,1.46355,36200000.0
2009-02-06 07:28:00,1.4635,1.4638,1.46335,1.46375,124000000.0
2009-02-06 07:29:00,1.46375,1.4639,1.4636,1.4637,71200000.0
2009-02-06 07:30:00,1.46375,1.46385,1.46335,1.46345,199800000.0
2009-02-06 07:31:00,1.46345,1.46385,1.46325,1.4636,108700000.0
2009-02-06 07:32:00,1.4636,1.46405,1.4636,1.4638,79400000.0
2009-02-06 07:33:00,1.4638,1.46415,1.4638,1.4639,36800000.0
2009-02-06 07:34:00,1.4638,1.46415,1.4638,1.46405,18000000.0
2009-02-06 07:35:00,1.4641,1.46425,1.464,1.46415,52600000.0
2009-02-06 07:36:00,1.4642,1.46425,1.4642,1.46425,24200000.0
2009-02-06 07:37:00,1.46425,1.46425,1.4642,1.46425,9200000.0
2009-02-06 07:38:00,1.46425,1.4643,1.4642,1.46425,36000000.0
2009-02-06 07:39:00,1.4643,1.46445,1.464,1.464,76800000.0
2009-02-06 07:40:00,1.464,1.46405,1.4638,1.46395,30000000.0
2009-02-06 07:41:00,1.46395,1.464,1.46395,1.464,6400000.0
2009-02-06 07:42:00,1.464,1.46435,1.464,1.46435,36000000.0
2009-02-06 07:43:00,1.46435,1.46435,1.46415,1.46415,31600000.0
2009-02-06 07:44:00,1.4642,1.46425,1.4642,1.46425,3800000.0
2009-02-06 07:45:00,1.46425,1.46425,1.46415,1.4642,11800000.0
2009-02-06 07:46:00,1.46415,1.4642,1.4641,1.4642,42400000.0
2009-02-06 07:47:00,1.4642,1.46435,1.46415,1.46435,14800000.0
2009-02-06 07:48:00,1.4642,1.46425,1.4642,1.46425,7600000.0
2009-02-06 07:49:00,1.46415,1.46415,1.46405,1.4641,42400000.0
2009-02-06 07:50:00,1.4641,1.46415,1.46345,1.46345,61800000.0
2009-02-06 07:51:00,1.46345,1.46345,1.4622,1.46305,128100000.0
2009-02-06 07:52:00,1.4631,1.4631,1.46235,1.4627,112800000.0
2009-02-06 07:53:00,1.46275,1.46285,1.4627,1.46285,6200000.0
2009-02-06 07:54:00,1.46275,1.4628,1.46275,1.4628,2000000.0
2009-02-06 07:55:00,1.46285,1.46315,1.46265,1.46285,22800000.0
2009-02-06 07:56:00,1.4629,1.46335,1.4628,1.4628,29800000.0
2009-02-06 07:57:00,1.4629,1.4632,1.4629,1.46315,32000000.0
2009-02-06 07:58:00,1.46325,1.46335,1.46325,1.46325,15800000.0
2009-02-06 07:59:00,1.4631,1.4631,1.4626,1.4626,27400000.0
2009-02-06 08:00:00,1.46275,1.4635,1.46275,1.4635,69400000.0
2009-02-06 08:01:00,1.4634,1.4634,1.4631,1.4631,25600000.0
2009-02-06 08:02:00,1.4633,1.4633,1.4633,1.4633,3200000.0
2009-02-06 08:03:00,1.46325,1.46325,1.4631,1.4631,19600000.0
2009-02-06 08:04:00,1.46325,1.4633,1.46325,1.46325,46400000.0
2009-02-06 08:05:00,1.46325,1.46325,1.4625,1.46265,80400000.0
2009-02-06 08:06:00,1.4628,1.46315,1.46265,1.4631,36800000.0
2009-02-06 08:07:00,1.4631,1.4632,1.4631,1.4631,12800000.0
2009-02-06 08:08:00,1.46315,1.46345,1.4631,1.46325,42200000.0
2009-02-06 08:09:00,1.4633,1.4636,1.4626,1.4626,125400000.0
2009-02-06 08:10:00,1.4627,1.46295,1.46225,1.4627,90800000.0
2009-02-06 08:11:00,1.4627,1.4627,1.46235,1.46235,53200000.0
2009-02-06 08:12:00,1.46225,1.46235,1.46215,1.4623,14400000.0
2009-02-06 08:13:00,1.46225,1.46265,1.46225,1.46255,49200000.0
2009-02-06 08:14:00,1.46255,1.46275,1.46235,1.4625,91800000.0
2009-02-06 08:15:00,1.46255,1.46255,1.46215,1.46225,116600000.0
2009-02-06 08:16:00,1.46225,1.46245,1.46215,1.46235,62800000.0
2009-02-06 08:17:00,1.46235,1.4624,1.4622,1.46225,62200000.0
2009-02-06 08:18:00,1.46225,1.46225,1.46195,1.462,65800000.0
2009-02-06 08:19:00,1.46205,1.46265,1.46205,1.46255,32600000.0
2009-02-06 08:20:00,1.46255,1.46255,1.46215,1.4624,49600000.0
2009-02-06 08:21:00,1.4624,1.46245,1.46225,1.46225,12800000.0
2009-02-06 08:22:00,1.46225,1.4625,1.4621,1.46225,63400000.0
2009-02-06 08:23:00,1.4624,1.4624,1.46205,1.46205,101600000.0
2009-02-06 08:24:00,1.46215,1.4626,1.46215,1.46245,59200000.0
2009-02-06 08:25:00,1.46255,1.4626,1.4622,1.46255,61000000.0
2009-02-06 08:26:00,1.4625,1.46255,1.4624,1.46255,47600000.0
2009-02-06 08:27:00,1.4625,1.46255,1.4624,1.46255,16200000.0
2009-02-06 08:28:00,1.46255,1.46255,1.46255,1.46255,11800000.0
2009-02-06 08:29:00,1.46255,1.46255,1.46255,1.46255,12200000.0
2009-02-06 08:30:00,1.46255,1.46255,1.46255,1.46255,18000000.0
2009-02-06 08:31:00,1.46255,1.46255,1.46255,1.46255,4000000.0
2009-02-06 08:32:00,1.4624,1.4624,1.46235,1.4624,4200000.0
2009-02-06 08:33:00,1.46235,1.46235,1.46235,1.46235,1000000.0
2009-02-06 08:34:00,1.46223,1.46228,1.46206,1.46228,140000000.0
2009-02-06 08:35:00,1.4624,1.4624,1.4624,1.4624,3200000.0
2009-02-06 08:36:00,1.46235,1.46235,1.46235,1.46235,1000000.0
2009-02-06 08:37:00,1.46235,1.4624,1.46235,1.46235,20800000.0
2009-02-06 08:38:00,1.46235,1.46235,1.4619,1.4619,39400000.0
2009-02-06 08:39:00,1.4619,1.46195,1.4611,1.46125,223600000.0
2009-02-06 08:40:00,1.46125,1.46125,1.461,1.4611,141000000.0
2009-02-06 08:41:00,1.4611,1.4613,1.46095,1.4611,196600000.0
2009-02-06 08:42:00,1.4611,1.4611,1.46085,1.46105,67600000.0
2009-02-06 08:43:00,1.46105,1.46115,1.461,1.461,69400000.0
2009-02-06 08:44:00,1.461,1.46105,1.46065,1.46065,131200000.0
2009-02-06 08:45:00,1.46065,1.4607,1.4593,1.45955,194100000.0
2009-02-06 08:46:00,1.45965,1.4604,1.45965,1.4602,158000000.0
2009-02-06 08:47:00,1.46,1.4605,1.4598,1.4598,124800000.0
2009-02-06 08:48:00,1.4598,1.46045,1.45955,1.46045,132600000.0
2009-02-06 08:49:00,1.4604,1.46085,1.4604,1.46055,96000000.0
2009-02-06 08:50:00,1.46045,1.4607,1.46045,1.4607,41200000.0
2009-02-06 08:51:00,1.4607,1.4618,1.4607,1.46175,103000000.0
2009-02-06 08:52:00,1.4617,1.4617,1.46115,1.46115,73800000.0
2009-02-06 08:53:00,1.46115,1.4614,1.46115,1.4614,25000000.0
2009-02-06 08:54:00,1.4614,1.4624,1.4613,1.46235,130200000.0
2009-02-06 08:55:00,1.46235,1.4629,1.4622,1.4628,81800000.0
2009-02-06 08:56:00,1.4628,1.4628,1.46245,1.46265,77600000.0
2009-02-06 08:57:00,1.4627,1.46275,1.4626,1.4627,55800000.0
2009-02-06 08:58:00,1.4627,1.4627,1.4621,1.46245,75000000.0
2009-02-06 08:59:00,1.4623,1.46255,1.46195,1.4625,202000000.0
2009-02-06 09:00:00,1.46245,1.4627,1.4621,1.4622,75400000.0
2009-02-06 09:01:00,1.4622,1.4625,1.4621,1.4625,43000000.0
2009-02-06 09:02:00,1.46255,1.4639,1.4621,1.4637,134800000.0
2009-02-06 09:03:00,1.46355,1.46405,1.46355,1.46385,163300000.0
2009-02-06 09:04:00,1.46395,1.46455,1.46385,1.4645,162800000.0
2009-02-06 09:05:00,1.4645,1.46475,1.46435,1.46465,185200000.0
2009-02-06 09:06:00,1.4648,1.4672,1.4648,1.4672,156800000.0
2009-02-06 09:07:00,1.4672,1.4672,1.46625,1.46645,151600000.0
2009-02-06 09:08:00,1.46645,1.46665,1.46585,1.46585,75600000.0
2009-02-06 09:09:00,1.46575,1.46575,1.4651,1.4652,145200000.0
2009-02-06 09:10:00,1.46525,1.46575,1.46515,1.46565,70800000.0
2009-02-06 09:11:00,1.4656,1.46645,1.4656,1.46595,122800000.0
2009-02-06 09:12:00,1.46595,1.46595,1.4641,1.4641,232300000.0
2009-02-06 09:13:00,1.4641,1.4649,1.4641,1.46485,98600000.0
2009-02-06 09:14:00,1.46475,1.4652,1.4645,1.46455,82200000.0
2009-02-06 09:15:00,1.46455,1.46455,1.4639,1.46405,174600000.0
2009-02-06 09:16:00,1.46405,1.46455,1.46395,1.46425,189400000.0
2009-02-06 09:17:00,1.46415,1.4647,1.46415,1.46465,72000000.0
2009-02-06 09:18:00,1.46465,1.46535,1.46465,1.46525,100200000.0
2009-02-06 09:19:00,1.46525,1.46535,1.46505,1.46505,106800000.0
2009-02-06 09:20:00,1.4651,1.46555,1.465,1.4654,102200000.0
2009-02-06 09:21:00,1.46595,1.4664,1.4655,1.4659,173800000.0
2009-02-06 09:22:00,1.46585,1.46685,1.4657,1.4665,143600000.0
2009-02-06 09:23:00,1.4665,1.46695,1.4663,1.4668,88400000.0
2009-02-06 09:24:00,1.46695,1.4671,1.4666,1.4671,80400000.0
2009-02-06 09:25:00,1.4671,1.46855,1.4671,1.46835,133900000.0
2009-02-06 09:26:00,1.46835,1.46835,1.46785,1.46795,140800000.0
2009-02-06 09:27:00,1.46795,1.46815,1.4676,1.4681,98800000.0
2009-02-06 09:28:00,1.46805,1.4682,1.4678,1.46805,209400001.0
2009-02-06 09:29:00,1.46795,1.4685,1.4677,1.4685,171400000.0
2009-02-06 09:30:00,1.46835,1.46845,1.46785,1.46785,142400000.0
2009-02-06 09:31:00,1.46785,1.46805,1.4668,1.46695,154100000.0
2009-02-06 09:32:00,1.46695,1.46705,1.46655,1.46675,102600000.0
2009-02-06 09:33:00,1.4667,1.4669,1.46655,1.46665,66300000.0
2009-02-06 09:34:00,1.4666,1.4668,1.4666,1.4666,182200000.0
2009-02-06 09:35:00,1.46665,1.4667,1.466,1.46605,177600000.0
2009-02-06 09:36:00,1.46605,1.4661,1.46545,1.4657,158900000.0
2009-02-06 09:37:00,1.4657,1.46605,1.46545,1.4655,282400000.0
2009-02-06 09:38:00,1.4655,1.46585,1.46535,1.46555,69800000.0
2009-02-06 09:39:00,1.46555,1.46575,1.46525,1.46575,118200000.0
2009-02-06 09:40:00,1.46575,1.46695,1.46575,1.4668,253900000.0
2009-02-06 09:41:00,1.4669,1.46855,1.4668,1.46855,258000000.0
2009-02-06 09:42:00,1.46855,1.46935,1.4685,1.4687,293400000.0
2009-02-06 09:43:00,1.4687,1.46915,1.46805,1.46915,337800000.0
2009-02-06 09:44:00,1.46915,1.46955,1.46855,1.4687,195900000.0
2009-02-06 09:45:00,1.4687,1.46905,1.4687,1.46895,223600000.0
2009-02-06 09:46:00,1.46895,1.4698,1.46895,1.46965,148800000.0
2009-02-06 09:47:00,1.46965,1.47025,1.46965,1.4702,250400000.0
2009-02-06 09:48:00,1.4702,1.4717,1.47015,1.4717,297200000.0
2009-02-06 09:49:00,1.47175,1.47265,1.47145,1.4717,256580000.0
2009-02-06 09:50:00,1.47185,1.47225,1.47165,1.4721,152100000.0
2009-02-06 09:51:00,1.47215,1.4729,1.4719,1.4722,217100000.0
2009-02-06 09:52:00,1.4722,1.47225,1.47035,1.4705,294200000.0
2009-02-06 09:53:00,1.47055,1.4706,1.47,1.47025,209300000.0
2009-02-06 09:54:00,1.4703,1.47265,1.47025,1.4712,224900000.0
2009-02-06 09:55:00,1.4712,1.4715,1.4707,1.4712,158300000.0
2009-02-06 09:56:00,1.4711,1.4714,1.4708,1.471,168000000.0
2009-02-06 09:57:00,1.47095,1.47195,1.47085,1.47195,360400000.0
2009-02-06 09:58:00,1.47205,1.47445,1.4719,1.47395,276800000.0
2009-02-06 09:59:00,1.47405,1.47405,1.473,1.4732,285800000.0
2009-02-06 10:00:00,1.473,1.4736,1.47295,1.47355,319200000.0
2009-02-06 10:01:00,1.4736,1.4736,1.47295,1.47335,272600001.0
2009-02-06 10:02:00,1.47335,1.4735,1.47275,1.47285,397200001.0
2009-02-06 10:03:00,1.4728,1.47305,1.47235,1.4728,243100000.0
2009-02-06 10:04:00,1.47265,1.4728,1.4721,1.4722,271600000.0
2009-02-06 10:05:00,1.47225,1.47255,1.4714,1.47145,336200000.0
2009-02-06 10:06:00,1.47145,1.4718,1.4713,1.47165,281500000.0
2009-02-06 10:07:00,1.47165,1.47215,1.47145,1.47175,323900000.0
2009-02-06 10:08:00,1.47175,1.47265,1.47165,1.47265,385100000.0
2009-02-06 10:09:00,1.47265,1.47305,1.47235,1.47235,519000000.0
2009-02-06 10:10:00,1.47235,1.47235,1.4713,1.47155,603500001.0
2009-02-06 10:11:00,1.47155,1.4717,1.4715,1.47155,258800000.0
2009-02-06 10:12:00,1.4715,1.47245,1.4715,1.47245,427100000.0
2009-02-06 10:13:00,1.47245,1.47295,1.47195,1.4722,378700000.0
2009-02-06 10:14:00,1.4722,1.47275,1.47215,1.47255,221800000.0
2009-02-06 10:15:00,1.47245,1.4732,1.4724,1.4731,167800000.0
2009-02-06 10:16:00,1.4731,1.47415,1.4731,1.4736,562800000.0
2009-02-06 10:17:00,1.4736,1.47405,1.4736,1.47365,217500000.0
2009-02-06 10:18:00,1.47365,1.47375,1.4731,1.4733,204200001.0
2009-02-06 10:19:00,1.47325,1.47345,1.47295,1.4732,350600000.0
2009-02-06 10:20:00,1.4732,1.47415,1.4732,1.47345,518000001.0
2009-02-06 10:21:00,1.4735,1.4737,1.4734,1.47355,214700000.0
2009-02-06 10:22:00,1.47355,1.4741,1.47355,1.47405,227800000.0
2009-02-06 10:23:00,1.474,1.47435,1.47395,1.47435,106400000.0
2009-02-06 10:24:00,1.47445,1.47545,1.47445,1.47515,340900000.0
2009-02-06 10:25:00,1.4753,1.4767,1.47525,1.4767,346200000.0
2009-02-06 10:26:00,1.4766,1.4768,1.47595,1.47595,236000000.0
2009-02-06 10:27:00,1.47595,1.4763,1.47545,1.4759,421200000.0
2009-02-06 10:28:00,1.4759,1.4759,1.47495,1.4751,273200000.0
2009-02-06 10:29:00,1.4751,1.4751,1.4746,1.4748,263800000.0
2009-02-06 10:30:00,1.4748,1.4748,1.4742,1.47425,318900000.0
2009-02-06 10:31:00,1.47425,1.47435,1.47365,1.4738,270800000.0
2009-02-06 10:32:00,1.47375,1.47415,1.4734,1.4734,337000000.0
2009-02-06 10:33:00,1.4733,1.4745,1.47315,1.47445,249999999.0
2009-02-06 10:34:00,1.47435,1.47505,1.4741,1.47505,206200000.0
2009-02-06 10:35:00,1.47505,1.47555,1.475,1.47515,269600000.0
2009-02-06 10:36:00,1.47515,1.47525,1.47405,1.4742,318599999.0
2009-02-06 10:37:00,1.4742,1.4742,1.47375,1.4739,274800000.0
2009-02-06 10:38:00,1.4739,1.47405,1.4736,1.4736,193200000.0
2009-02-06 10:39:00,1.4736,1.47365,1.4713,1.4715,362300001.0
2009-02-06 10:40:00,1.47155,1.47225,1.47105,1.47105,377900000.0
2009-02-06 10:41:00,1.47115,1.47115,1.4704,1.47065,466400000.0
2009-02-06 10:42:00,1.4706,1.4711,1.47045,1.4711,270099999.0
2009-02-06 10:43:00,1.4711,1.4719,1.47065,1.4708,335299999.0
2009-02-06 10:44:00,1.47095,1.4713,1.47095,1.471,484000000.0
2009-02-06 10:45:00,1.471,1.4711,1.47055,1.47065,291000000.0
2009-02-06 10:46:00,1.4708,1.47115,1.46985,1.46995,478200000.0
2009-02-06 10:47:00,1.46995,1.4702,1.4699,1.47015,319400000.0
2009-02-06 10:48:00,1.47015,1.47045,1.4701,1.4702,492200000.0
2009-02-06 10:49:00,1.4702,1.47055,1.4702,1.47055,288500000.0
2009-02-06 10:50:00,1.47055,1.47065,1.47,1.47,236200000.0
2009-02-06 10:51:00,1.47005,1.47005,1.46855,1.46925,417600000.0
2009-02-06 10:52:00,1.4693,1.4693,1.46865,1.4688,271500000.0
2009-02-06 10:53:00,1.4688,1.46925,1.46845,1.46905,296400000.0
2009-02-06 10:54:00,1.46895,1.4709,1.46895,1.47085,323000000.0
2009-02-06 10:55:00,1.47075,1.47125,1.47025,1.47025,405000000.0
2009-02-06 10:56:00,1.4702,1.47095,1.4702,1.47085,201000000.0
2009-02-06 10:57:00,1.47085,1.47195,1.4708,1.47115,163300000.0
2009-02-06 10:58:00,1.47115,1.47195,1.47075,1.4716,187800000.0
2009-02-06 10:59:00,1.47165,1.47175,1.47125,1.4713,310100000.0
2009-02-06 11:00:00,1.4713,1.4713,1.47085,1.47105,337000000.0
2009-02-06 11:01:00,1.47105,1.47105,1.47045,1.4705,279600000.0
2009-02-06 11:02:00,1.4705,1.47135,1.4705,1.47105,306900000.0
2009-02-06 11:03:00,1.47105,1.4716,1.47085,1.4714,176800000.0
2009-02-06 11:04:00,1.47135,1.47315,1.47135,1.4729,277624000.0
2009-02-06 11:05:00,1.4728,1.47385,1.4726,1.47355,305400001.0
2009-02-06 11:06:00,1.4736,1.47405,1.47355,1.47385,289999999.0
2009-02-06 11:07:00,1.47385,1.4745,1.47385,1.47445,307800000.0
2009-02-06 11:08:00,1.47455,1.4746,1.47415,1.47425,344600000.0
2009-02-06 11:09:00,1.4742,1.47435,1.4738,1.4742,223000000.0
2009-02-06 11:10:00,1.47415,1.47425,1.4737,1.4738,211200000.0
2009-02-06 11:11:00,1.4737,1.47405,1.4737,1.47405,169400000.0
2009-02-06 11:12:00,1.47405,1.47405,1.47325,1.4736,380000000.0
2009-02-06 11:13:00,1.4735,1.47385,1.47345,1.4736,171000000.0
2009-02-06 11:14:00,1.47365,1.47385,1.47355,1.4736,171200000.0
2009-02-06 11:15:00,1.4736,1.4736,1.47315,1.47325,300000000.0
2009-02-06 11:16:00,1.47325,1.47325,1.4717,1.47175,330000000.0
2009-02-06 11:17:00,1.47175,1.47285,1.47175,1.47245,269000000.0
2009-02-06 11:18:00,1.47245,1.4728,1.47235,1.47275,204600000.0
2009-02-06 11:19:00,1.4727,1.47275,1.47225,1.47235,147000000.0
2009-02-06 11:20:00,1.47235,1.4724,1.47155,1.47165,182200000.0
2009-02-06 11:21:00,1.4717,1.4718,1.4714,1.4716,227400000.0
2009-02-06 11:22:00,1.4716,1.47185,1.47025,1.47035,411700000.0
2009-02-06 11:23:00,1.47035,1.4708,1.46985,1.4706,467199999.0
2009-02-06 11:24:00,1.47025,1.47045,1.4694,1.4694,464200000.0
2009-02-06 11:25:00,1.4694,1.4698,1.46865,1.4698,410700000.0
2009-02-06 11:26:00,1.4699,1.47035,1.4684,1.4685,401800000.0
2009-02-06 11:27:00,1.46855,1.46885,1.46775,1.46785,371600001.0
2009-02-06 11:28:00,1.46785,1.4683,1.4677,1.46795,453600000.0
2009-02-06 11:29:00,1.46795,1.4683,1.46735,1.46735,446600000.0
2009-02-06 11:30:00,1.46735,1.4681,1.4656,1.46585,505400000.0
2009-02-06 11:31:00,1.4659,1.4669,1.4657,1.46665,318500000.0
2009-02-06 11:32:00,1.4666,1.4667,1.465,1.4656,351700000.0
2009-02-06 11:33:00,1.4656,1.46605,1.4648,1.46505,324000001.0
2009-02-06 11:34:00,1.46505,1.46665,1.46505,1.46655,351400000.0
2009-02-06 11:35:00,1.46665,1.4671,1.4661,1.4661,348800000.0
2009-02-06 11:36:00,1.4661,1.46805,1.46605,1.4679,333200000.0
2009-02-06 11:37:00,1.4679,1.46825,1.4673,1.4677,310000000.0
2009-02-06 11:38:00,1.46795,1.4689,1.46695,1.46705,322157705.0
2009-02-06 11:39:00,1.4671,1.46775,1.4671,1.46765,261500000.0
2009-02-06 11:40:00,1.4677,1.4686,1.46765,1.46825,244900000.0
2009-02-06 11:41:00,1.46825,1.46905,1.46815,1.46865,302000000.0
2009-02-06 11:42:00,1.4686,1.46865,1.46795,1.46795,275100000.0
2009-02-06 11:43:00,1.468,1.46815,1.4674,1.46755,263500000.0
2009-02-06 11:44:00,1.46755,1.4682,1.4674,1.4677,344100000.0
2009-02-06 11:45:00,1.4677,1.46805,1.4673,1.46775,223300000.0
2009-02-06 11:46:00,1.468,1.46825,1.46775,1.46785,360800000.0
2009-02-06 11:47:00,1.4679,1.46825,1.46765,1.4681,150000000.0
2009-02-06 11:48:00,1.4681,1.46895,1.4681,1.46885,345700000.0
2009-02-06 11:49:00,1.4686,1.4687,1.46775,1.4682,427100000.0
2009-02-06 11:50:00,1.4682,1.46835,1.4675,1.4677,293600000.0
2009-02-06 11:51:00,1.46785,1.46785,1.46745,1.46775,405700000.0
2009-02-06 11:52:00,1.46795,1.46845,1.46785,1.4681,189200000.0
2009-02-06 11:53:00,1.4681,1.4682,1.46785,1.46795,126000000.0
2009-02-06 11:54:00,1.468,1.4681,1.4678,1.46795,199400000.0
2009-02-06 11:55:00,1.46795,1.46835,1.46785,1.46785,127100000.0
2009-02-06 11:56:00,1.4679,1.4682,1.4672,1.4675,151200000.0
2009-02-06 11:57:00,1.4675,1.46795,1.4674,1.46755,141600000.0
2009-02-06 11:58:00,1.4675,1.46795,1.4675,1.46775,181200000.0
2009-02-06 11:59:00,1.4677,1.4683,1.46755,1.468,219600000.0
2009-02-06 12:00:00,1.46815,1.4691,1.46805,1.4691,247700000.0
2009-02-06 12:01:00,1.4691,1.46935,1.46895,1.46925,195600000.0
2009-02-06 12:02:00,1.46925,1.46945,1.46835,1.46865,296700000.0
2009-02-06 12:03:00,1.4687,1.4691,1.46865,1.46885,135800000.0
2009-02-06 12:04:00,1.4688,1.4688,1.46725,1.4675,180800000.0
2009-02-06 12:05:00,1.4675,1.4683,1.4675,1.46795,272800000.0
2009-02-06 12:06:00,1.46795,1.46815,1.4679,1.46795,199000000.0
2009-02-06 12:07:00,1.46795,1.46795,1.46755,1.46785,163800000.0
2009-02-06 12:08:00,1.46795,1.4681,1.46775,1.468,123600000.0
2009-02-06 12:09:00,1.46795,1.46885,1.46775,1.4686,425900000.0
2009-02-06 12:10:00,1.4686,1.4688,1.46825,1.4688,353100000.0
2009-02-06 12:11:00,1.4688,1.4689,1.4683,1.4683,499800001.0
2009-02-06 12:12:00,1.46835,1.4684,1.46805,1.4682,336099999.0
2009-02-06 12:13:00,1.46825,1.46845,1.46805,1.46835,427600001.0
2009-02-06 12:14:00,1.4684,1.46865,1.4681,1.4684,439399999.0
2009-02-06 12:15:00,1.46825,1.46865,1.4681,1.4686,482200000.0
2009-02-06 12:16:00,1.46865,1.4693,1.4685,1.4692,199800002.0
2009-02-06 12:17:00,1.4692,1.46945,1.469,1.469,217400000.0
2009-02-06 12:18:00,1.46895,1.46895,1.46825,1.4683,188100000.0
2009-02-06 12:19:00,1.46825,1.46885,1.4681,1.4684,380499999.0
2009-02-06 12:20:00,1.46835,1.46875,1.46815,1.4682,186500000.0
2009-02-06 12:21:00,1.46825,1.46825,1.4681,1.46815,176600000.0
2009-02-06 12:22:00,1.46815,1.46835,1.4678,1.46835,117400000.0
2009-02-06 12:23:00,1.46835,1.4686,1.46805,1.46805,234800000.0
2009-02-06 12:24:00,1.46805,1.46845,1.467,1.46715,267400001.0
2009-02-06 12:25:00,1.46735,1.4678,1.4672,1.46745,293000000.0
2009-02-06 12:26:00,1.46755,1.46785,1.46745,1.46785,78800000.0
2009-02-06 12:27:00,1.46785,1.46875,1.46785,1.46875,158300002.0
2009-02-06 12:28:00,1.46885,1.469,1.46865,1.46875,168200000.0
2009-02-06 12:29:00,1.46885,1.4689,1.46875,1.4689,107200002.0
2009-02-06 12:30:00,1.4689,1.46915,1.46875,1.4689,235599999.0
2009-02-06 12:31:00,1.4687,1.46925,1.4687,1.46925,218800000.0
2009-02-06 12:32:00,1.46925,1.4695,1.4691,1.4694,145400000.0
2009-02-06 12:33:00,1.4694,1.4694,1.4691,1.46915,161900000.0
2009-02-06 12:34:00,1.46915,1.46955,1.46915,1.46925,187900000.0
2009-02-06 12:35:00,1.46925,1.46955,1.4692,1.46935,207400000.0
2009-02-06 12:36:00,1.4694,1.47045,1.46925,1.4703,700600000.0
2009-02-06 12:37:00,1.47035,1.47045,1.4699,1.4701,305400000.0
2009-02-06 12:38:00,1.47015,1.4707,1.4699,1.47045,284600000.0
2009-02-06 12:39:00,1.47045,1.4707,1.46905,1.4697,382700000.0
2009-02-06 12:40:00,1.4696,1.47055,1.4696,1.47035,228600000.0
2009-02-06 12:41:00,1.47045,1.4706,1.4702,1.4703,253400000.0
2009-02-06 12:42:00,1.4704,1.47085,1.4703,1.47045,240400001.0
2009-02-06 12:43:00,1.47045,1.47045,1.4693,1.46945,327600000.0
2009-02-06 12:44:00,1.46945,1.46975,1.46925,1.46935,344700001.0
2009-02-06 12:45:00,1.46945,1.46995,1.46865,1.4687,302999999.0
2009-02-06 12:46:00,1.4686,1.46895,1.4674,1.4677,508900000.0
2009-02-06 12:47:00,1.4677,1.46795,1.46755,1.4678,241400000.0
2009-02-06 12:48:00,1.4678,1.46805,1.46735,1.4674,293199999.0
2009-02-06 12:49:00,1.4674,1.46755,1.4672,1.46745,317600000.0
2009-02-06 12:50:00,1.46745,1.4675,1.46705,1.4675,452199999.0
2009-02-06 12:51:00,1.4675,1.4676,1.46735,1.46755,125800000.0
2009-02-06 12:52:00,1.46745,1.46745,1.467,1.46725,332700001.0
2009-02-06 12:53:00,1.46725,1.4675,1.46715,1.46715,347200000.0
2009-02-06 12:54:00,1.4672,1.4672,1.46585,1.4661,374200000.0
2009-02-06 12:55:00,1.46615,1.4664,1.4658,1.46635,323000000.0
2009-02-06 12:56:00,1.4663,1.4663,1.46595,1.46615,302200000.0
2009-02-06 12:57:00,1.46605,1.46645,1.46605,1.4664,333999998.0
2009-02-06 12:58:00,1.4664,1.4666,1.46585,1.4659,368999999.0
2009-02-06 12:59:00,1.46595,1.46615,1.4656,1.46565,167000000.0
2009-02-06 13:00:00,1.46565,1.46625,1.4654,1.46625,276400000.0
2009-02-06 13:01:00,1.46625,1.46635,1.46605,1.4661,149400000.0
2009-02-06 13:02:00,1.4661,1.4663,1.4657,1.46595,135200000.0
2009-02-06 13:03:00,1.4659,1.4659,1.4641,1.4643,329400000.0
2009-02-06 13:04:00,1.4643,1.4643,1.46375,1.46405,462100002.0
2009-02-06 13:05:00,1.46405,1.46465,1.46395,1.46465,392700000.0
2009-02-06 13:06:00,1.46465,1.4654,1.4646,1.46535,297800000.0
2009-02-06 13:07:00,1.46535,1.4654,1.4652,1.4653,390500000.0
2009-02-06 13:08:00,1.4652,1.4656,1.4648,1.46485,322000000.0
2009-02-06 13:09:00,1.46485,1.46495,1.46445,1.46495,294500000.0
2009-02-06 13:10:00,1.46505,1.4657,1.46505,1.46535,267600001.0
2009-02-06 13:11:00,1.4654,1.4656,1.4653,1.4656,234800000.0
2009-02-06 13:12:00,1.4658,1.4668,1.4658,1.4664,342700000.0
2009-02-06 13:13:00,1.4663,1.46635,1.4657,1.46585,301100000.0
2009-02-06 13:14:00,1.46585,1.46585,1.4652,1.4652,294700000.0
2009-02-06 13:15:00,1.4652,1.46595,1.4652,1.46595,164100000.0
2009-02-06 13:16:00,1.46595,1.4661,1.46535,1.4657,211100000.0
2009-02-06 13:17:00,1.46565,1.46605,1.46555,1.46585,164600000.0
2009-02-06 13:18:00,1.46585,1.46605,1.4656,1.4656,209600000.0
2009-02-06 13:19:00,1.4656,1.4656,1.46545,1.4656,96400000.0
2009-02-06 13:20:00,1.4656,1.46595,1.4655,1.4655,237400000.0
2009-02-06 13:21:00,1.4655,1.46555,1.4652,1.4655,156000000.0
2009-02-06 13:22:00,1.4656,1.4657,1.4655,1.46555,261700000.0
2009-02-06 13:23:00,1.4655,1.4661,1.4655,1.4661,81600000.0
2009-02-06 13:24:00,1.4661,1.4663,1.46595,1.4661,157700000.0
2009-02-06 13:25:00,1.4661,1.46615,1.4659,1.46615,87200000.0
2009-02-06 13:26:00,1.46615,1.46625,1.46615,1.46615,52800000.0
2009-02-06 13:27:00,1.4662,1.46625,1.4658,1.46625,194700000.0
2009-02-06 13:28:00,1.4662,1.4666,1.46605,1.4666,136200000.0
2009-02-06 13:29:00,1.46655,1.46685,1.46655,1.46665,117000000.0
2009-02-06 13:30:00,1.4667,1.4668,1.4659,1.46605,242600000.0
2009-02-06 13:31:00,1.466,1.4664,1.466,1.4662,205900000.0
2009-02-06 13:32:00,1.4663,1.46705,1.4662,1.4667,415900000.0
2009-02-06 13:33:00,1.4667,1.4671,1.46665,1.467,245900000.0
2009-02-06 13:34:00,1.467,1.46775,1.467,1.46745,172200000.0
2009-02-06 13:35:00,1.46745,1.46755,1.46705,1.46705,301000000.0
2009-02-06 13:36:00,1.46705,1.46725,1.46705,1.46715,92400000.0
2009-02-06 13:37:00,1.4671,1.4672,1.4668,1.46695,221800000.0
2009-02-06 13:38:00,1.467,1.4672,1.4668,1.46685,238200000.0
2009-02-06 13:39:00,1.4668,1.46695,1.4667,1.46675,269200000.0
2009-02-06 13:40:00,1.46675,1.4669,1.4666,1.46675,123800000.0
2009-02-06 13:41:00,1.4667,1.46675,1.4665,1.46655,111200000.0
2009-02-06 13:42:00,1.46655,1.4666,1.4664,1.46645,92200000.0
2009-02-06 13:43:00,1.46645,1.4667,1.4664,1.4664,76800000.0
2009-02-06 13:44:00,1.46645,1.46665,1.46625,1.46635,149500000.0
2009-02-06 13:45:00,1.46635,1.46635,1.466,1.46615,128400000.0
2009-02-06 13:46:00,1.4661,1.46615,1.4657,1.46585,87400000.0
2009-02-06 13:47:00,1.46585,1.466,1.46565,1.46575,115200000.0
2009-02-06 13:48:00,1.46575,1.4659,1.4655,1.46555,95600000.0
2009-02-06 13:49:00,1.46555,1.4674,1.4655,1.46665,185500000.0
2009-02-06 13:50:00,1.46665,1.4672,1.4666,1.4672,77200000.0
2009-02-06 13:51:00,1.4672,1.4672,1.46665,1.4669,81500000.0
2009-02-06 13:52:00,1.4668,1.4669,1.46615,1.46635,184200000.0
2009-02-06 13:53:00,1.46635,1.4666,1.46635,1.4664,228200000.0
2009-02-06 13:54:00,1.4663,1.4663,1.46545,1.46545,368000000.0
2009-02-06 13:55:00,1.46545,1.46565,1.46545,1.46555,95400000.0
2009-02-06 13:56:00,1.4656,1.46675,1.46555,1.46655,143500000.0
2009-02-06 13:57:00,1.46655,1.4668,1.46585,1.4662,517800000.0
2009-02-06 13:58:00,1.4662,1.46645,1.46545,1.466,355900000.0
2009-02-06 13:59:00,1.4661,1.4665,1.4659,1.4659,344400000.0
2009-02-06 14:00:00,1.46585,1.466,1.4654,1.46585,234300000.0
2009-02-06 14:01:00,1.46585,1.466,1.46505,1.46535,155100000.0
2009-02-06 14:02:00,1.4653,1.46565,1.465,1.46545,196400000.0
2009-02-06 14:03:00,1.4655,1.4656,1.4652,1.46555,115400000.0
2009-02-06 14:04:00,1.4654,1.46555,1.4652,1.4654,135300000.0
2009-02-06 14:05:00,1.4654,1.46545,1.464,1.46425,264400000.0
2009-02-06 14:06:00,1.46425,1.46435,1.4639,1.464,210000000.0
2009-02-06 14:07:00,1.46385,1.4643,1.46385,1.46425,214000000.0
2009-02-06 14:08:00,1.4643,1.4643,1.46365,1.4639,178599999.0
2009-02-06 14:09:00,1.46395,1.46455,1.4637,1.4645,241600000.0
2009-02-06 14:10:00,1.46465,1.46465,1.46405,1.46435,200300000.0
2009-02-06 14:11:00,1.46435,1.46505,1.46435,1.46485,248300000.0
2009-02-06 14:12:00,1.46505,1.4654,1.4647,1.4653,206200000.0
2009-02-06 14:13:00,1.4653,1.4656,1.4653,1.46555,128000000.0
2009-02-06 14:14:00,1.46555,1.466,1.46545,1.46585,128200000.0
2009-02-06 14:15:00,1.46585,1.46595,1.4658,1.4658,35400000.0
2009-02-06 14:16:00,1.46585,1.466,1.4654,1.4659,207000000.0
2009-02-06 14:17:00,1.4659,1.46665,1.46585,1.4661,401800000.0
2009-02-06 14:18:00,1.4661,1.4663,1.4655,1.46585,156600000.0
2009-02-06 14:19:00,1.46595,1.466,1.4658,1.46585,86000000.0
2009-02-06 14:20:00,1.46585,1.46635,1.46565,1.4662,233200000.0
2009-02-06 14:21:00,1.4662,1.4668,1.4662,1.46635,132200000.0
2009-02-06 14:22:00,1.4663,1.46645,1.46605,1.4663,185400000.0
2009-02-06 14:23:00,1.4663,1.4663,1.46615,1.46615,52000000.0
2009-02-06 14:24:00,1.46615,1.46665,1.4661,1.46665,241800000.0
2009-02-06 14:25:00,1.46665,1.46665,1.46655,1.46655,127400000.0
2009-02-06 14:26:00,1.46655,1.4666,1.4665,1.46655,147400000.0
2009-02-06 14:27:00,1.46655,1.46655,1.46615,1.46615,197200000.0
2009-02-06 14:28:00,1.4661,1.4663,1.46595,1.466,103000000.0
2009-02-06 14:29:00,1.46595,1.466,1.46595,1.466,20000000.0
2009-02-06 14:30:00,1.46595,1.46605,1.46595,1.466,4200000.0
2009-02-06 14:31:00,1.46595,1.46615,1.46595,1.46605,63400000.0
2009-02-06 14:32:00,1.46605,1.46605,1.46545,1.46545,202400000.0
2009-02-06 14:33:00,1.46545,1.46565,1.46505,1.4656,355200001.0
2009-02-06 14:34:00,1.46555,1.46595,1.4655,1.4657,268000000.0
2009-02-06 14:35:00,1.46565,1.46585,1.4653,1.4653,250100000.0
2009-02-06 14:36:00,1.46535,1.4657,1.46445,1.46465,471500000.0
2009-02-06 14:37:00,1.4647,1.4648,1.46405,1.46415,333100000.0
2009-02-06 14:38:00,1.46415,1.465,1.46405,1.46405,306400000.0
2009-02-06 14:39:00,1.46405,1.46495,1.46405,1.46485,184900000.0
2009-02-06 14:40:00,1.46485,1.46505,1.46455,1.4647,364600000.0
2009-02-06 14:41:00,1.4648,1.46515,1.46465,1.465,218400000.0
2009-02-06 14:42:00,1.465,1.46505,1.4648,1.4648,213000000.0
2009-02-06 14:43:00,1.4648,1.465,1.4648,1.465,130700000.0
2009-02-06 14:44:00,1.46495,1.465,1.4647,1.46475,79200000.0
2009-02-06 14:45:00,1.46475,1.46505,1.46475,1.465,200600000.0
2009-02-06 14:46:00,1.46505,1.4652,1.465,1.4651,151200000.0
2009-02-06 14:47:00,1.46515,1.46555,1.46515,1.4655,91600000.0
2009-02-06 14:48:00,1.4655,1.4656,1.4652,1.46555,156800000.0
2009-02-06 14:49:00,1.46575,1.4658,1.46555,1.46565,48000000.0
2009-02-06 14:50:00,1.46575,1.46595,1.4656,1.4657,119200000.0
2009-02-06 14:51:00,1.4657,1.46595,1.46565,1.46595,79000000.0
2009-02-06 14:52:00,1.46595,1.46705,1.46595,1.4667,440600000.0
2009-02-06 14:53:00,1.46655,1.46655,1.46545,1.4658,245000000.0
2009-02-06 14:54:00,1.46585,1.46585,1.4652,1.46545,317100000.0
2009-02-06 14:55:00,1.46545,1.4661,1.46535,1.46595,426700000.0
2009-02-06 14:56:00,1.46595,1.4662,1.4655,1.46585,207100000.0
2009-02-06 14:57:00,1.4658,1.46615,1.46555,1.4661,230400000.0
2009-02-06 14:58:00,1.46615,1.46615,1.466,1.46605,177400000.0
2009-02-06 14:59:00,1.466,1.46625,1.466,1.46625,40200000.0
2009-02-06 15:00:00,1.4663,1.46735,1.46615,1.4672,373300000.0
2009-02-06 15:01:00,1.4672,1.46735,1.46685,1.4672,583400000.0
2009-02-06 15:02:00,1.46725,1.46735,1.46685,1.46695,400600000.0
2009-02-06 15:03:00,1.46695,1.4674,1.46675,1.4674,235599999.0
2009-02-06 15:04:00,1.46755,1.4681,1.4675,1.46805,289000000.0
2009-02-06 15:05:00,1.46805,1.46815,1.4678,1.46815,369799999.0
2009-02-06 15:06:00,1.46815,1.46825,1.46795,1.46825,349600000.0
2009-02-06 15:07:00,1.4682,1.469,1.4682,1.4685,307399999.0
2009-02-06 15:08:00,1.4684,1.46985,1.4684,1.4695,456099999.0
2009-02-06 15:09:00,1.46955,1.4696,1.46895,1.46895,400800000.0
2009-02-06 15:10:00,1.46895,1.4693,1.4689,1.4693,343200000.0
2009-02-06 15:11:00,1.4693,1.47005,1.4693,1.46995,283800000.0
2009-02-06 15:12:00,1.4699,1.4699,1.46935,1.4694,295400000.0
2009-02-06 15:13:00,1.4694,1.47,1.4694,1.47,83400000.0
2009-02-06 15:14:00,1.46995,1.47015,1.4691,1.46935,351299998.0
2009-02-06 15:15:00,1.46925,1.46935,1.46885,1.4689,424300001.0
2009-02-06 15:16:00,1.4689,1.46895,1.46845,1.46875,447600002.0
2009-02-06 15:17:00,1.46875,1.4689,1.46865,1.46875,364700000.0
2009-02-06 15:18:00,1.46875,1.4698,1.46865,1.4697,382200000.0
2009-02-06 15:19:00,1.4698,1.4704,1.46935,1.47035,279700000.0
2009-02-06 15:20:00,1.47045,1.47065,1.46975,1.47,404800000.0
2009-02-06 15:21:00,1.4701,1.4701,1.46885,1.46905,278600000.0
2009-02-06 15:22:00,1.469,1.46935,1.4688,1.46905,340600000.0
2009-02-06 15:23:00,1.46915,1.46915,1.4689,1.46915,240300000.0
2009-02-06 15:24:00,1.46915,1.46945,1.4688,1.46945,413400000.0
2009-02-06 15:25:00,1.46935,1.46995,1.4692,1.46975,178800000.0
2009-02-06 15:26:00,1.46975,1.47035,1.46975,1.4699,282500000.0
2009-02-06 15:27:00,1.4699,1.4699,1.46905,1.4695,308200000.0
2009-02-06 15:28:00,1.46935,1.46935,1.4683,1.46835,218300000.0
2009-02-06 15:29:00,1.4683,1.46942,1.46815,1.4687,249800000.0
2009-02-06 15:30:00,1.4687,1.4702,1.46615,1.4694,184300000.0
2009-02-06 15:31:00,1.4695,1.47155,1.4691,1.4714,212800000.0
2009-02-06 15:32:00,1.4715,1.47265,1.4712,1.47145,307200000.0
2009-02-06 15:33:00,1.47155,1.4716,1.4698,1.4698,240600000.0
2009-02-06 15:34:00,1.46965,1.47035,1.4669,1.46715,174200000.0
2009-02-06 15:35:00,1.4671,1.46775,1.4668,1.4668,137800000.0
2009-02-06 15:36:00,1.4668,1.4679,1.46655,1.4672,224200000.0
2009-02-06 15:37:00,1.4672,1.4673,1.46655,1.46705,211800000.0
2009-02-06 15:38:00,1.4671,1.4677,1.4666,1.4672,274700000.0
2009-02-06 15:39:00,1.4672,1.46725,1.4661,1.4661,225400000.0
2009-02-06 15:40:00,1.4657,1.4669,1.4656,1.46665,238200000.0
2009-02-06 15:41:00,1.46675,1.46675,1.46475,1.46505,398800001.0
2009-02-06 15:42:00,1.46505,1.46565,1.46145,1.46145,283999999.0
2009-02-06 15:43:00,1.46145,1.4627,1.4612,1.46255,217900000.0
2009-02-06 15:44:00,1.4625,1.46315,1.46195,1.4628,196300000.0
2009-02-06 15:45:00,1.46275,1.46335,1.46085,1.461,266100000.0
2009-02-06 15:46:00,1.46105,1.46215,1.46095,1.4616,412600000.0
2009-02-06 15:47:00,1.4615,1.46215,1.46065,1.46145,339999999.0
2009-02-06 15:48:00,1.46135,1.46195,1.46095,1.4613,465200000.0
2009-02-06 15:49:00,1.46145,1.46225,1.46055,1.4622,376100001.0
2009-02-06 15:50:00,1.46225,1.4645,1.46215,1.4644,357800000.0
2009-02-06 15:51:00,1.4644,1.46475,1.46405,1.46475,349100001.0
2009-02-06 15:52:00,1.46475,1.4673,1.46475,1.4673,448599999.0
2009-02-06 15:53:00,1.46735,1.4683,1.4666,1.46695,434600001.0
2009-02-06 15:54:00,1.4671,1.46735,1.4662,1.4668,433400000.0
2009-02-06 15:55:00,1.46675,1.46705,1.46615,1.4662,412000000.0
2009-02-06 15:56:00,1.4662,1.46875,1.4662,1.46865,431200000.0
2009-02-06 15:57:00,1.4687,1.46885,1.46775,1.46845,469399999.0
2009-02-06 15:58:00,1.46855,1.46945,1.4678,1.46835,377200000.0
2009-02-06 15:59:00,1.46835,1.4686,1.4673,1.46825,402600000.0
2009-02-06 16:00:00,1.46825,1.4697,1.4681,1.46915,415800000.0
2009-02-06 16:01:00,1.46925,1.4695,1.46785,1.4685,495200000.0
2009-02-06 16:02:00,1.4685,1.4695,1.4682,1.46875,413600000.0
2009-02-06 16:03:00,1.4688,1.4699,1.4684,1.46865,399200002.0
2009-02-06 16:04:00,1.46865,1.46995,1.4686,1.4688,437800000.0
2009-02-06 16:05:00,1.4688,1.47035,1.4688,1.4703,343800000.0
2009-02-06 16:06:00,1.4703,1.4705,1.46895,1.4691,448400000.0
2009-02-06 16:07:00,1.46905,1.46905,1.4674,1.4676,415200001.0
2009-02-06 16:08:00,1.4676,1.46815,1.46715,1.46715,468400000.0
2009-02-06 16:09:00,1.46715,1.46715,1.4655,1.4655,427000000.0
2009-02-06 16:10:00,1.4655,1.4655,1.46215,1.46365,383400000.0
2009-02-06 16:11:00,1.46365,1.46485,1.46345,1.46475,293700000.0
2009-02-06 16:12:00,1.46465,1.46545,1.46455,1.4651,237800000.0
2009-02-06 16:13:00,1.4651,1.4651,1.4637,1.464,359200000.0
2009-02-06 16:14:00,1.46415,1.46505,1.46385,1.464,493900000.0
2009-02-06 16:15:00,1.464,1.4645,1.4635,1.4645,591599998.0
2009-02-06 16:16:00,1.46455,1.46455,1.4637,1.4641,510400000.0
2009-02-06 16:17:00,1.4643,1.4645,1.4632,1.4633,586600002.0
2009-02-06 16:18:00,1.4633,1.4643,1.4629,1.4632,477800000.0
2009-02-06 16:19:00,1.4631,1.46405,1.4629,1.46385,386600001.0
2009-02-06 16:20:00,1.46385,1.4645,1.4631,1.4637,480800000.0
2009-02-06 16:21:00,1.4636,1.46455,1.46355,1.4645,212000000.0
2009-02-06 16:22:00,1.46445,1.4649,1.4641,1.4647,217000000.0
2009-02-06 16:23:00,1.4647,1.46505,1.46425,1.46465,245900000.0
2009-02-06 16:24:00,1.46465,1.46465,1.46415,1.46415,411200000.0
2009-02-06 16:25:00,1.4643,1.4648,1.46425,1.46425,473800000.0
2009-02-06 16:26:00,1.46435,1.46495,1.46415,1.46475,453000000.0
2009-02-06 16:27:00,1.46465,1.4653,1.46465,1.4651,459600000.0
2009-02-06 16:28:00,1.4651,1.4655,1.4631,1.46395,388400000.0
2009-02-06 16:29:00,1.46395,1.46475,1.46375,1.4645,412600000.0
2009-02-06 16:30:00,1.4644,1.4661,1.4642,1.466,354600000.0
2009-02-06 16:31:00,1.466,1.46615,1.46465,1.46505,264600000.0
2009-02-06 16:32:00,1.46505,1.4658,1.4648,1.46575,374400000.0
2009-02-06 16:33:00,1.46575,1.46645,1.46565,1.46585,340900000.0
2009-02-06 16:34:00,1.4659,1.46665,1.4654,1.46645,371200000.0
2009-02-06 16:35:00,1.46645,1.4668,1.4658,1.4668,400200000.0
2009-02-06 16:36:00,1.46685,1.46745,1.46675,1.46735,397400000.0
2009-02-06 16:37:00,1.46735,1.46755,1.4661,1.4662,381400000.0
2009-02-06 16:38:00,1.4662,1.46705,1.46605,1.467,389800000.0
2009-02-06 16:39:00,1.46695,1.4672,1.4657,1.4657,484800000.0
2009-02-06 16:40:00,1.4657,1.4664,1.46525,1.4664,499400000.0
2009-02-06 16:41:00,1.46645,1.46685,1.4657,1.46595,355000000.0
2009-02-06 16:42:00,1.46595,1.4662,1.46565,1.4658,214800000.0
2009-02-06 16:43:00,1.4659,1.4663,1.46515,1.4655,271600000.0
2009-02-06 16:44:00,1.4655,1.4667,1.46525,1.46625,328400000.0
2009-02-06 16:45:00,1.46625,1.46815,1.4662,1.4676,349400000.0
2009-02-06 16:46:00,1.4676,1.4681,1.4676,1.4676,169200000.0
2009-02-06 16:47:00,1.46765,1.4677,1.4668,1.46705,189000000.0
2009-02-06 16:48:00,1.4673,1.46805,1.4673,1.4679,332500000.0
2009-02-06 16:49:00,1.46785,1.46795,1.46725,1.4676,354600000.0
2009-02-06 16:50:00,1.4675,1.46815,1.46705,1.46705,395599999.0
2009-02-06 16:51:00,1.46705,1.46765,1.46705,1.4673,351200001.0
2009-02-06 16:52:00,1.46715,1.46785,1.4665,1.46695,455400000.0
2009-02-06 16:53:00,1.467,1.46745,1.46645,1.4669,409400000.0
2009-02-06 16:54:00,1.4669,1.4678,1.46655,1.4678,324200000.0
2009-02-06 16:55:00,1.4678,1.46835,1.46765,1.4683,161400000.0
2009-02-06 16:56:00,1.46835,1.46945,1.46835,1.4694,832799994.0
2009-02-06 16:57:00,1.4694,1.4694,1.46815,1.4683,477400001.0
2009-02-06 16:58:00,1.4683,1.4697,1.4683,1.46855,504800000.0
2009-02-06 16:59:00,1.4684,1.46885,1.46825,1.46875,436400001.0
2009-02-06 17:00:00,1.46875,1.4695,1.46835,1.4695,400800000.0
2009-02-06 17:01:00,1.46955,1.46955,1.46865,1.46955,328800000.0
2009-02-06 17:02:00,1.46955,1.47025,1.469,1.46945,432200000.0
2009-02-06 17:03:00,1.46905,1.46935,1.4679,1.46845,487399999.0
2009-02-06 17:04:00,1.4684,1.4692,1.46825,1.469,386800000.0
2009-02-06 17:05:00,1.469,1.4698,1.469,1.46965,404400000.0
2009-02-06 17:06:00,1.46965,1.4698,1.4691,1.4692,541400001.0
2009-02-06 17:07:00,1.4693,1.4698,1.46905,1.46975,441000001.0
2009-02-06 17:08:00,1.46975,1.47005,1.4694,1.46995,477000000.0
2009-02-06 17:09:00,1.46985,1.4708,1.46985,1.47035,449200000.0
2009-02-06 17:10:00,1.47045,1.47245,1.4703,1.47195,427800000.0
2009-02-06 17:11:00,1.47185,1.4736,1.47175,1.4735,480200001.0
2009-02-06 17:12:00,1.47355,1.4736,1.47275,1.47315,419800001.0
2009-02-06 17:13:00,1.4732,1.47365,1.47305,1.47365,525600000.0
2009-02-06 17:14:00,1.47375,1.4749,1.47355,1.4746,356400000.0
2009-02-06 17:15:00,1.4746,1.47495,1.47385,1.4744,274400000.0
2009-02-06 17:16:00,1.4742,1.47425,1.47305,1.4737,324200000.0
2009-02-06 17:17:00,1.4737,1.4741,1.47335,1.4735,371200000.0
2009-02-06 17:18:00,1.47355,1.47415,1.473,1.47405,323800000.0
2009-02-06 17:19:00,1.47415,1.4742,1.4733,1.47335,389500000.0
2009-02-06 17:20:00,1.4733,1.474,1.4727,1.47385,466999998.0
2009-02-06 17:21:00,1.47385,1.4739,1.47255,1.47255,335600000.0
2009-02-06 17:22:00,1.47255,1.4726,1.4717,1.4717,400000000.0
2009-02-06 17:23:00,1.47175,1.47355,1.47175,1.4731,408600000.0
2009-02-06 17:24:00,1.47315,1.4734,1.4722,1.4723,449400000.0
2009-02-06 17:25:00,1.47225,1.4729,1.4722,1.47255,336600000.0
2009-02-06 17:26:00,1.47255,1.47335,1.47205,1.4732,379800000.0
2009-02-06 17:27:00,1.47325,1.47375,1.47325,1.4735,443200000.0
2009-02-06 17:28:00,1.4735,1.4735,1.4727,1.47285,441200001.0
2009-02-06 17:29:00,1.4729,1.47365,1.47285,1.4733,452600000.0
2009-02-06 17:30:00,1.4733,1.4739,1.473,1.47385,297000000.0
2009-02-06 17:31:00,1.4739,1.47445,1.47295,1.47365,370199998.0
2009-02-06 17:32:00,1.4737,1.47455,1.47355,1.47455,400800000.0
2009-02-06 17:33:00,1.47465,1.47465,1.47355,1.47355,323200000.0
2009-02-06 17:34:00,1.47355,1.47385,1.473,1.4733,424400000.0
2009-02-06 17:35:00,1.47335,1.4736,1.47245,1.47305,459600001.0
2009-02-06 17:36:00,1.47305,1.47355,1.47265,1.4735,430800000.0
2009-02-06 17:37:00,1.4735,1.47385,1.4731,1.47315,358800000.0
2009-02-06 17:38:00,1.4731,1.47365,1.473,1.47345,494600000.0
2009-02-06 17:39:00,1.4734,1.47405,1.47305,1.47305,346400000.0
2009-02-06 17:40:00,1.47315,1.47355,1.47305,1.47315,354800000.0
2009-02-06 17:41:00,1.47315,1.47325,1.47245,1.47295,394700000.0
2009-02-06 17:42:00,1.4729,1.4729,1.4717,1.4728,323399999.0
2009-02-06 17:43:00,1.47285,1.47295,1.47245,1.47245,280800000.0
2009-02-06 17:44:00,1.4725,1.47275,1.47215,1.47215,204100000.0
2009-02-06 17:45:00,1.47215,1.4733,1.47205,1.47225,295400000.0
2009-02-06 17:46:00,1.4723,1.473,1.4722,1.47295,399000000.0
2009-02-06 17:47:00,1.47295,1.47415,1.4726,1.47335,283400000.0
2009-02-06 17:48:00,1.47335,1.47405,1.4731,1.4739,305000000.0
2009-02-06 17:49:00,1.47395,1.47405,1.4734,1.47345,364600000.0
2009-02-06 17:50:00,1.47345,1.47435,1.47345,1.47425,562400000.0
2009-02-06 17:51:00,1.47415,1.47415,1.4734,1.47385,338300000.0
2009-02-06 17:52:00,1.4739,1.4741,1.4732,1.47335,308400000.0
2009-02-06 17:53:00,1.47335,1.47415,1.4728,1.4739,419800000.0
2009-02-06 17:54:00,1.4739,1.47415,1.4738,1.47385,510600000.0
2009-02-06 17:55:00,1.47395,1.47425,1.4736,1.4738,503200000.0
2009-02-06 17:56:00,1.4738,1.4745,1.4738,1.47435,408100000.0
2009-02-06 17:57:00,1.4744,1.4744,1.4738,1.4738,541199999.0
2009-02-06 17:58:00,1.4737,1.47425,1.4736,1.47425,374200000.0
2009-02-06 17:59:00,1.4742,1.4742,1.47275,1.47325,387800000.0
2009-02-06 18:00:00,1.47335,1.47375,1.47295,1.47305,359200000.0
2009-02-06 18:01:00,1.473,1.47335,1.47275,1.47275,315000000.0
2009-02-06 18:02:00,1.47285,1.47345,1.47255,1.473,431200000.0
2009-02-06 18:03:00,1.473,1.473,1.47245,1.4728,319200000.0
2009-02-06 18:04:00,1.47285,1.4731,1.472,1.47215,296800000.0
2009-02-06 18:05:00,1.47215,1.47305,1.4721,1.473,304500000.0
2009-02-06 18:06:00,1.473,1.4737,1.4729,1.4732,326600000.0
2009-02-06 18:07:00,1.4733,1.4754,1.4732,1.4754,429600000.0
2009-02-06 18:08:00,1.4753,1.4753,1.47395,1.47415,254800000.0
2009-02-06 18:09:00,1.47415,1.4742,1.47365,1.4739,419500000.0
2009-02-06 18:10:00,1.47385,1.47415,1.47355,1.47375,317200000.0
2009-02-06 18:11:00,1.47375,1.4741,1.47335,1.4735,250600000.0
2009-02-06 18:12:00,1.4735,1.47385,1.4732,1.47335,443400000.0
2009-02-06 18:13:00,1.47335,1.4737,1.4732,1.4734,313800000.0
2009-02-06 18:14:00,1.47355,1.47375,1.4731,1.47375,422600000.0
2009-02-06 18:15:00,1.4738,1.47585,1.4738,1.4758,331600000.0
2009-02-06 18:16:00,1.47575,1.47755,1.47565,1.47725,276600000.0
2009-02-06 18:17:00,1.47725,1.4774,1.47685,1.477,225400000.0
2009-02-06 18:18:00,1.477,1.47725,1.47625,1.47625,279200000.0
2009-02-06 18:19:00,1.47635,1.4769,1.47615,1.4763,272600000.0
2009-02-06 18:20:00,1.47625,1.47695,1.4761,1.47695,286000000.0
2009-02-06 18:21:00,1.47695,1.477,1.47615,1.47645,321400000.0
2009-02-06 18:22:00,1.47645,1.47675,1.4764,1.47675,214400000.0
2009-02-06 18:23:00,1.4769,1.4771,1.47675,1.4768,192000000.0
2009-02-06 18:24:00,1.4768,1.4768,1.47555,1.47635,326800000.0
2009-02-06 18:25:00,1.47635,1.4764,1.4749,1.4755,195800000.0
2009-02-06 18:26:00,1.4755,1.4755,1.4748,1.47515,172100000.0
2009-02-06 18:27:00,1.47515,1.47515,1.47385,1.4743,256900000.0
2009-02-06 18:28:00,1.4744,1.4747,1.4735,1.47435,265400000.0
2009-02-06 18:29:00,1.47435,1.47445,1.47425,1.47425,152000000.0
2009-02-06 18:30:00,1.47425,1.4744,1.4739,1.47405,202400001.0
2009-02-06 18:31:00,1.474,1.47415,1.47345,1.474,278400000.0
2009-02-06 18:32:00,1.47405,1.4742,1.47345,1.47355,169400000.0
2009-02-06 18:33:00,1.47355,1.47445,1.47355,1.47445,153800000.0
2009-02-06 18:34:00,1.47445,1.47445,1.47415,1.47425,106200000.0
2009-02-06 18:35:00,1.47425,1.4753,1.47425,1.4752,231800000.0
2009-02-06 18:36:00,1.47525,1.47535,1.47475,1.47525,193600000.0
2009-02-06 18:37:00,1.47525,1.47555,1.4752,1.4755,123000000.0
2009-02-06 18:38:00,1.4755,1.4761,1.475,1.475,161600000.0
2009-02-06 18:39:00,1.4751,1.4753,1.4749,1.47515,208400000.0
2009-02-06 18:40:00,1.47525,1.4758,1.47525,1.4754,129800000.0
2009-02-06 18:41:00,1.47535,1.4755,1.47515,1.4755,88600000.0
2009-02-06 18:42:00,1.4755,1.4757,1.47505,1.4757,150400000.0
2009-02-06 18:43:00,1.47585,1.47605,1.47545,1.4757,232000000.0
2009-02-06 18:44:00,1.4757,1.47605,1.4757,1.47575,148800000.0
2009-02-06 18:45:00,1.4757,1.4762,1.475,1.4752,131600000.0
2009-02-06 18:46:00,1.4752,1.476,1.4752,1.476,85200000.0
2009-02-06 18:47:00,1.4761,1.4761,1.47545,1.4757,226400000.0
2009-02-06 18:48:00,1.4755,1.4762,1.4755,1.47605,148400000.0
2009-02-06 18:49:00,1.4761,1.47655,1.47605,1.47655,233400000.0
2009-02-06 18:50:00,1.47655,1.47655,1.47545,1.47585,105400000.0
2009-02-06 18:51:00,1.4759,1.47615,1.4756,1.47565,154000000.0
2009-02-06 18:52:00,1.4758,1.47585,1.47555,1.4756,50000000.0
2009-02-06 18:53:00,1.4756,1.47565,1.4755,1.4756,56000000.0
2009-02-06 18:54:00,1.4756,1.4758,1.4756,1.47575,121800000.0
2009-02-06 18:55:00,1.47575,1.47605,1.47575,1.47595,126600000.0
2009-02-06 18:56:00,1.47595,1.4762,1.47595,1.4762,68400000.0
2009-02-06 18:57:00,1.4762,1.4767,1.4761,1.47665,182000000.0
2009-02-06 18:58:00,1.47665,1.4767,1.47625,1.47665,288800000.0
2009-02-06 18:59:00,1.47665,1.4774,1.47665,1.47725,238200000.0
2009-02-06 19:00:00,1.47725,1.4773,1.47595,1.47605,155300000.0
2009-02-06 19:01:00,1.4761,1.4763,1.47575,1.47625,107800000.0
2009-02-06 19:02:00,1.47625,1.47635,1.47615,1.47625,109200000.0
2009-02-06 19:03:00,1.4762,1.47645,1.476,1.47605,177200000.0
2009-02-06 19:04:00,1.476,1.476,1.4756,1.4757,87800000.0
2009-02-06 19:05:00,1.4757,1.47575,1.47525,1.47525,83800000.0
2009-02-06 19:06:00,1.4754,1.4757,1.4749,1.4749,110800000.0
2009-02-06 19:07:00,1.4749,1.475,1.47445,1.4747,74000000.0
2009-02-06 19:08:00,1.4747,1.47485,1.4744,1.4744,64000000.0
2009-02-06 19:09:00,1.4744,1.4747,1.4744,1.4747,73400000.0
2009-02-06 19:10:00,1.47475,1.4749,1.47455,1.47455,72000000.0
2009-02-06 19:11:00,1.4746,1.4746,1.4741,1.4741,67800000.0
2009-02-06 19:12:00,1.4741,1.4741,1.47365,1.47375,39000000.0
2009-02-06 19:13:00,1.47375,1.474,1.47365,1.4739,71400000.0
2009-02-06 19:14:00,1.4737,1.47405,1.4737,1.4739,97000000.0
2009-02-06 19:15:00,1.4738,1.47405,1.47345,1.47405,141500000.0
2009-02-06 19:16:00,1.474,1.474,1.47355,1.47355,63400000.0
2009-02-06 19:17:00,1.47355,1.47375,1.4734,1.4737,60600000.0
2009-02-06 19:18:00,1.47375,1.47405,1.47365,1.47395,105200000.0
2009-02-06 19:19:00,1.47395,1.47395,1.4738,1.47395,45200000.0
2009-02-06 19:20:00,1.47395,1.47415,1.4739,1.47395,87600000.0
2009-02-06 19:21:00,1.47395,1.4743,1.47385,1.47395,141600000.0
2009-02-06 19:22:00,1.47395,1.47415,1.4739,1.4741,54000000.0
2009-02-06 19:23:00,1.47405,1.4754,1.47405,1.47525,101200000.0
2009-02-06 19:24:00,1.47525,1.47545,1.47505,1.47515,151600000.0
2009-02-06 19:25:00,1.47515,1.4758,1.4751,1.4754,192800000.0
2009-02-06 19:26:00,1.4753,1.47555,1.4749,1.475,92200000.0
2009-02-06 19:27:00,1.475,1.475,1.47475,1.475,54000000.0
2009-02-06 19:28:00,1.47505,1.47565,1.47505,1.47525,190800000.0
2009-02-06 19:29:00,1.4753,1.4754,1.475,1.4751,140200000.0
2009-02-06 19:30:00,1.475,1.47535,1.4747,1.4751,157300000.0
2009-02-06 19:31:00,1.4751,1.4757,1.475,1.4753,84700000.0
2009-02-06 19:32:00,1.4753,1.4753,1.4745,1.4745,84200000.0
2009-02-06 19:33:00,1.47455,1.4758,1.4745,1.4757,77400000.0
2009-02-06 19:34:00,1.4757,1.47685,1.4757,1.4768,122200000.0
2009-02-06 19:35:00,1.4769,1.4776,1.4766,1.4776,258600000.0
2009-02-06 19:36:00,1.4776,1.4782,1.47755,1.47785,196600000.0
2009-02-06 19:37:00,1.4779,1.4782,1.4774,1.4774,82000000.0
2009-02-06 19:38:00,1.4774,1.4774,1.47675,1.47675,125800000.0
2009-02-06 19:39:00,1.47675,1.477,1.47625,1.477,119200000.0
2009-02-06 19:40:00,1.477,1.47765,1.4765,1.4774,280400000.0
2009-02-06 19:41:00,1.4774,1.47785,1.47715,1.4776,227600000.0
2009-02-06 19:42:00,1.4776,1.4786,1.4775,1.47855,314000000.0
2009-02-06 19:43:00,1.47855,1.47875,1.4783,1.4784,138200000.0
2009-02-06 19:44:00,1.47845,1.4785,1.47755,1.4776,186400000.0
2009-02-06 19:45:00,1.4775,1.4775,1.476,1.47615,191800000.0
2009-02-06 19:46:00,1.47615,1.47735,1.47615,1.477,146200000.0
2009-02-06 19:47:00,1.477,1.478,1.47685,1.47795,44200000.0
2009-02-06 19:48:00,1.478,1.4784,1.47765,1.47805,121000000.0
2009-02-06 19:49:00,1.4781,1.47825,1.47765,1.47765,116800000.0
2009-02-06 19:50:00,1.47765,1.4778,1.47735,1.4778,45200000.0
2009-02-06 19:51:00,1.47755,1.4776,1.47715,1.47735,97400000.0
2009-02-06 19:52:00,1.4774,1.4774,1.477,1.4772,119400000.0
2009-02-06 19:53:00,1.4772,1.47775,1.4771,1.47765,148900000.0
2009-02-06 19:54:00,1.4778,1.47915,1.4777,1.47915,139600000.0
2009-02-06 19:55:00,1.4791,1.4796,1.4789,1.4795,145600000.0
2009-02-06 19:56:00,1.4794,1.4798,1.4791,1.4797,111000000.0
2009-02-06 19:57:00,1.4797,1.47995,1.4785,1.4787,97600000.0
2009-02-06 19:58:00,1.4787,1.4787,1.4777,1.4778,130600000.0
2009-02-06 19:59:00,1.4778,1.47835,1.47775,1.47835,105000000.0
2009-02-06 20:00:00,1.4783,1.47835,1.4776,1.47765,70600000.0
2009-02-06 20:01:00,1.47765,1.47785,1.47755,1.47775,139800000.0
2009-02-06 20:02:00,1.47765,1.47765,1.477,1.4773,101800000.0
2009-02-06 20:03:00,1.4773,1.47755,1.4771,1.47715,33600000.0
2009-02-06 20:04:00,1.47715,1.47755,1.4771,1.4773,41000000.0
2009-02-06 20:05:00,1.4773,1.47785,1.4773,1.47775,49000000.0
2009-02-06 20:06:00,1.47765,1.47785,1.47765,1.47765,33400000.0
2009-02-06 20:07:00,1.4777,1.4787,1.4777,1.47865,77500000.0
2009-02-06 20:08:00,1.47865,1.47965,1.4786,1.47945,129600000.0
2009-02-06 20:09:00,1.47945,1.4799,1.4793,1.47935,82200000.0
2009-02-06 20:10:00,1.47935,1.4799,1.47935,1.4795,101800000.0
2009-02-06 20:11:00,1.47945,1.48055,1.479,1.479,120800000.0
2009-02-06 20:12:00,1.479,1.47945,1.479,1.4794,49600000.0
2009-02-06 20:13:00,1.47935,1.4795,1.4789,1.4792,48400000.0
2009-02-06 20:14:00,1.4791,1.48005,1.4791,1.4799,95600000.0
2009-02-06 20:15:00,1.4799,1.48035,1.4799,1.48035,54600000.0
2009-02-06 20:16:00,1.4803,1.48045,1.4797,1.47975,122000000.0
2009-02-06 20:17:00,1.47975,1.48,1.47965,1.4797,62800000.0
2009-02-06 20:18:00,1.47965,1.4797,1.47955,1.47965,60800000.0
2009-02-06 20:19:00,1.4798,1.4798,1.47935,1.4797,54400000.0
2009-02-06 20:20:00,1.47965,1.4798,1.47945,1.4795,65200000.0
2009-02-06 20:21:00,1.47945,1.4795,1.4794,1.47945,22000000.0
2009-02-06 20:22:00,1.4795,1.4795,1.4789,1.47935,71400000.0
2009-02-06 20:23:00,1.47935,1.47935,1.4791,1.47925,43200000.0
2009-02-06 20:24:00,1.4793,1.4793,1.47915,1.4792,26400000.0
2009-02-06 20:25:00,1.4794,1.47955,1.4792,1.4795,54600000.0
2009-02-06 20:26:00,1.4795,1.48005,1.4795,1.48005,49800000.0
2009-02-06 20:27:00,1.47995,1.48,1.47995,1.48,43000000.0
2009-02-06 20:28:00,1.4801,1.48035,1.48,1.48015,119800000.0
2009-02-06 20:29:00,1.48015,1.48025,1.48,1.4802,89000000.0
2009-02-06 20:30:00,1.4802,1.48325,1.4802,1.4832,158800000.0
2009-02-06 20:31:00,1.4832,1.48445,1.48305,1.48445,167900000.0
2009-02-06 20:32:00,1.48405,1.4842,1.4835,1.4837,148200000.0
2009-02-06 20:33:00,1.4836,1.4836,1.48155,1.48155,146400000.0
2009-02-06 20:34:00,1.48165,1.4825,1.48165,1.4825,110200000.0
2009-02-06 20:35:00,1.4825,1.4827,1.4824,1.48245,112200000.0
2009-02-06 20:36:00,1.48245,1.48255,1.482,1.4822,162000000.0
2009-02-06 20:37:00,1.4822,1.4832,1.4822,1.48305,120400000.0
2009-02-06 20:38:00,1.48305,1.48305,1.4821,1.48265,183600000.0
2009-02-06 20:39:00,1.48275,1.48345,1.4827,1.4834,212599999.0
2009-02-06 20:40:00,1.4833,1.4834,1.48265,1.48265,170400001.0
2009-02-06 20:41:00,1.48265,1.4829,1.48245,1.48255,251000000.0
2009-02-06 20:42:00,1.48255,1.48255,1.48175,1.48185,196000000.0
2009-02-06 20:43:00,1.48175,1.482,1.4816,1.482,49000000.0
2009-02-06 20:44:00,1.482,1.4822,1.4819,1.4822,44000000.0
2009-02-06 20:45:00,1.4822,1.4827,1.4822,1.48255,139800000.0
2009-02-06 20:46:00,1.48255,1.48255,1.48215,1.48235,119200000.0
2009-02-06 20:47:00,1.48225,1.4829,1.48225,1.4829,117000000.0
2009-02-06 20:48:00,1.4829,1.48405,1.4829,1.48355,93400000.0
2009-02-06 20:49:00,1.48355,1.48425,1.48335,1.48355,103800000.0
2009-02-06 20:50:00,1.48335,1.48365,1.4829,1.48325,119600000.0
2009-02-06 20:51:00,1.48325,1.4836,1.48325,1.4835,147600000.0
2009-02-06 20:52:00,1.48355,1.48355,1.48275,1.4833,80200000.0
2009-02-06 20:53:00,1.4834,1.48375,1.48315,1.4834,74200000.0
2009-02-06 20:54:00,1.48355,1.48365,1.4831,1.48315,78500000.0
2009-02-06 20:55:00,1.48305,1.4835,1.4826,1.4828,120400000.0
2009-02-06 20:56:00,1.4829,1.48315,1.48245,1.4825,86200000.0
2009-02-06 20:57:00,1.4826,1.48275,1.48225,1.48255,55199999.0
2009-02-06 20:58:00,1.48255,1.48315,1.4824,1.48245,130200000.0
2009-02-06 20:59:00,1.48245,1.4828,1.48085,1.48085,158600000.0
2009-02-06 21:00:00,1.481,1.481,1.48045,1.4806,134500000.0
2009-02-06 21:01:00,1.48045,1.48075,1.48,1.48005,160400001.0
2009-02-06 21:02:00,1.4801,1.4801,1.47925,1.47925,180400000.0
2009-02-06 21:03:00,1.4793,1.48055,1.4792,1.4802,83800000.0
2009-02-06 21:04:00,1.48015,1.4809,1.48015,1.4808,112000000.0
2009-02-06 21:05:00,1.4807,1.4807,1.4797,1.4798,81600000.0
2009-02-06 21:06:00,1.47975,1.4799,1.4793,1.47935,60600000.0
2009-02-06 21:07:00,1.47935,1.47935,1.47895,1.4791,80600000.0
2009-02-06 21:08:00,1.47915,1.47915,1.4783,1.47835,133700000.0
2009-02-06 21:09:00,1.4783,1.47865,1.47825,1.47855,86000000.0
2009-02-06 21:10:00,1.4786,1.4786,1.47765,1.4777,72600000.0
2009-02-06 21:11:00,1.4777,1.4777,1.4767,1.4769,74600000.0
2009-02-06 21:12:00,1.4772,1.47765,1.4771,1.47765,64400000.0
2009-02-06 21:13:00,1.47765,1.47805,1.47765,1.47765,90600000.0
2009-02-06 21:14:00,1.4777,1.4777,1.47655,1.4773,149800000.0
2009-02-06 21:15:00,1.47725,1.47825,1.47725,1.47815,102600000.0
2009-02-06 21:16:00,1.47815,1.47825,1.47815,1.4782,60600000.0
2009-02-06 21:17:00,1.4782,1.4783,1.47815,1.47815,34800000.0
2009-02-06 21:18:00,1.47815,1.4785,1.47815,1.47825,168600000.0
2009-02-06 21:19:00,1.47825,1.47855,1.4778,1.47815,114400000.0
2009-02-06 21:20:00,1.47815,1.47815,1.47735,1.4775,80200000.0
2009-02-06 21:21:00,1.4775,1.478,1.4775,1.4778,38800000.0
2009-02-06 21:22:00,1.4779,1.478,1.47785,1.47795,11000000.0
2009-02-06 21:23:00,1.47805,1.4789,1.47795,1.4788,78800000.0
2009-02-06 21:24:00,1.4788,1.4792,1.47855,1.47875,74400000.0
2009-02-06 21:25:00,1.47875,1.47925,1.47875,1.47915,117200000.0
2009-02-06 21:26:00,1.47915,1.47935,1.47915,1.4792,73000000.0
2009-02-06 21:27:00,1.4791,1.4791,1.4775,1.4777,114200000.0
2009-02-06 21:28:00,1.47775,1.47775,1.4774,1.47765,86000000.0
2009-02-06 21:29:00,1.4776,1.4782,1.4775,1.4782,73600000.0
2009-02-06 21:30:00,1.47825,1.4788,1.4782,1.47865,43200000.0
2009-02-06 21:31:00,1.4787,1.47885,1.4786,1.47885,19000000.0
2009-02-06 21:32:00,1.4788,1.47925,1.4787,1.4788,48000000.0
2009-02-06 21:33:00,1.47885,1.48015,1.47875,1.4799,138400000.0
2009-02-06 21:34:00,1.47995,1.4802,1.4797,1.4799,93200000.0
2009-02-06 21:35:00,1.4799,1.47995,1.47945,1.47995,198200000.0
2009-02-06 21:36:00,1.47995,1.48005,1.47955,1.47965,152600000.0
2009-02-06 21:37:00,1.47965,1.47995,1.47955,1.47995,137200000.0
2009-02-06 21:38:00,1.47995,1.47995,1.47945,1.47965,141800000.0
2009-02-06 21:39:00,1.47965,1.48025,1.47955,1.48025,121000000.0
2009-02-06 21:40:00,1.4803,1.48095,1.4803,1.4806,135400000.0
2009-02-06 21:41:00,1.48065,1.48145,1.48045,1.48145,112000000.0
2009-02-06 21:42:00,1.48145,1.48145,1.48075,1.48085,161400000.0
2009-02-06 21:43:00,1.4808,1.4808,1.4797,1.47985,145000000.0
2009-02-06 21:44:00,1.4799,1.4799,1.4794,1.47945,84400000.0
2009-02-06 21:45:00,1.4794,1.4796,1.4794,1.47955,33200000.0
2009-02-06 21:46:00,1.47955,1.4796,1.47945,1.4796,79200000.0
2009-02-06 21:47:00,1.4796,1.4797,1.4794,1.4797,68400000.0
2009-02-06 21:48:00,1.47965,1.4798,1.47925,1.4794,42700000.0
2009-02-06 21:49:00,1.4795,1.4796,1.47935,1.47945,70600000.0
2009-02-06 21:50:00,1.47955,1.47965,1.479,1.4796,134600000.0
2009-02-06 21:51:00,1.47945,1.4798,1.47935,1.4796,55600000.0
2009-02-06 21:52:00,1.4797,1.4802,1.4795,1.47985,104000000.0
2009-02-06 21:53:00,1.47985,1.47995,1.4794,1.4794,81000000.0
2009-02-06 21:54:00,1.47945,1.4801,1.47935,1.4799,118600000.0
2009-02-06 21:55:00,1.47995,1.48005,1.47935,1.4795,99000000.0
2009-02-06 21:56:00,1.4795,1.4795,1.4794,1.4795,19400000.0
2009-02-06 21:57:00,1.47945,1.47945,1.47915,1.47915,60000000.0
2009-02-06 21:58:00,1.47915,1.4793,1.47905,1.4793,51200000.0
2009-02-06 21:59:00,1.47925,1.48,1.4792,1.48,123000000.0
2009-02-06 22:00:00,1.47985,1.48,1.47965,1.47975,138600000.0
2009-02-06 22:01:00,1.47935,1.4797,1.47935,1.47965,146600000.0
2009-02-06 22:02:00,1.47965,1.4797,1.4795,1.4797,43400000.0
2009-02-06 22:03:00,1.4796,1.4798,1.47945,1.47945,86400000.0
2009-02-06 22:04:00,1.4795,1.4796,1.47905,1.47905,100800000.0
2009-02-06 22:05:00,1.479,1.479,1.47765,1.4777,103600000.0
2009-02-06 22:06:00,1.4778,1.4779,1.4777,1.47785,83400000.0
2009-02-06 22:07:00,1.47785,1.478,1.47755,1.47765,65400000.0
2009-02-06 22:08:00,1.47765,1.4778,1.47755,1.4778,64600000.0
2009-02-06 22:09:00,1.4777,1.4782,1.4777,1.4779,59200000.0
2009-02-06 22:10:00,1.4779,1.4779,1.47775,1.47785,28000000.0
2009-02-06 22:11:00,1.4779,1.47795,1.4775,1.4779,71800000.0
2009-02-06 22:12:00,1.478,1.4782,1.47785,1.4782,76400000.0
2009-02-06 22:13:00,1.4782,1.47895,1.4782,1.47885,86500000.0
2009-02-06 22:14:00,1.47885,1.47885,1.4787,1.47875,121000000.0
2009-02-06 22:15:00,1.47875,1.4789,1.47875,1.4788,186400000.0
2009-02-06 22:16:00,1.4788,1.47895,1.47865,1.47865,211600000.0
2009-02-06 22:17:00,1.47865,1.4787,1.4786,1.47865,38800000.0
2009-02-06 22:18:00,1.47865,1.4791,1.47865,1.4788,119800000.0
2009-02-06 22:19:00,1.4788,1.47905,1.47875,1.47875,150900000.0
2009-02-06 22:20:00,1.47875,1.47885,1.4786,1.4788,51000000.0
2009-02-06 22:21:00,1.4788,1.47925,1.4788,1.47915,21400000.0
2009-02-06 22:22:00,1.47915,1.4797,1.47915,1.4797,48800000.0
2009-02-06 22:23:00,1.4797,1.47985,1.47965,1.47985,50000000.0
2009-02-06 22:24:00,1.47945,1.47968,1.4793,1.47945,151200000.0
2009-02-06 22:25:00,1.4799,1.4799,1.4799,1.4799,4200000.0
2009-02-06 22:26:00,1.47995,1.47995,1.4784,1.47845,54800000.0
2009-02-06 22:27:00,1.47845,1.47845,1.47835,1.47835,44800000.0
2009-02-06 22:28:00,1.4784,1.48075,1.47825,1.4798,103600000.0
2009-02-06 22:29:00,1.47995,1.47995,1.47905,1.47925,169200000.0
2009-02-06 22:30:00,1.4792,1.48035,1.4792,1.47945,152600000.0
2009-02-06 22:31:00,1.47945,1.4797,1.47935,1.4797,86000000.0
2009-02-06 22:32:00,1.4798,1.4798,1.47925,1.47925,57800000.0
2009-02-06 22:33:00,1.47925,1.47925,1.47895,1.4791,29600000.0
2009-02-06 22:34:00,1.4791,1.47925,1.4791,1.4792,6200000.0
2009-02-06 22:35:00,1.47925,1.47945,1.47925,1.47945,8000000.0
2009-02-06 22:36:00,1.47925,1.4793,1.47925,1.4793,12200000.0
2009-02-06 22:37:00,1.4794,1.47955,1.47935,1.47935,30200000.0
2009-02-06 22:38:00,1.47935,1.4796,1.47925,1.4794,30400000.0
2009-02-06 22:39:00,1.47935,1.47935,1.47935,1.47935,3200000.0
2009-02-06 22:40:00,1.4794,1.48005,1.47935,1.48005,84800000.0
2009-02-06 22:41:00,1.48005,1.48005,1.47995,1.47995,8000000.0
2009-02-06 22:42:00,1.48,1.48025,1.47985,1.48025,31000000.0
2009-02-06 22:43:00,1.4803,1.48035,1.48015,1.48015,12000000.0
2009-02-06 22:44:00,1.48015,1.48055,1.48015,1.48055,43000000.0
2009-02-06 22:45:00,1.4805,1.48085,1.4803,1.4803,109800000.0
2009-02-06 22:46:00,1.4803,1.4803,1.4801,1.48015,16400000.0
2009-02-06 22:47:00,1.48015,1.48025,1.4801,1.48015,11000000.0
2009-02-06 22:48:00,1.48005,1.4804,1.48,1.4804,24600000.0
2009-02-06 22:49:00,1.4804,1.4804,1.48015,1.48025,45200000.0
2009-02-06 22:50:00,1.4803,1.4803,1.4798,1.4798,10200000.0
2009-02-06 22:51:00,1.47985,1.48005,1.4797,1.4797,39800000.0
2009-02-06 22:52:00,1.48005,1.48015,1.4796,1.4796,34800000.0
2009-02-06 22:53:00,1.47955,1.47975,1.4793,1.4795,51800000.0
2009-02-06 22:54:00,1.4794,1.4794,1.47905,1.47905,22600000.0
2009-02-06 22:55:00,1.47895,1.47965,1.4789,1.47945,103000000.0
2009-02-06 22:56:00,1.47945,1.4799,1.47945,1.4797,75000000.0
2009-02-06 22:57:00,1.47965,1.48035,1.47965,1.48035,34000000.0
2009-02-06 22:58:00,1.48035,1.48035,1.48015,1.48015,8200000.0
2009-02-06 22:59:00,1.4802,1.4806,1.4801,1.48055,59600000.0
2009-02-06 23:00:00,1.48055,1.48075,1.48055,1.48075,16000000.0
2009-02-06 23:01:00,1.48075,1.48075,1.4803,1.4803,22800000.0
2009-02-06 23:02:00,1.4804,1.48055,1.48035,1.48055,53000000.0
2009-02-06 23:03:00,1.4806,1.48065,1.4806,1.48065,2000000.0
2009-02-06 23:04:00,1.48055,1.4807,1.48055,1.48065,65400000.0
2009-02-06 23:05:00,1.48065,1.48065,1.48055,1.48065,62000000.0
2009-02-06 23:06:00,1.48065,1.4807,1.48055,1.48055,47400000.0
2009-02-06 23:07:00,1.48055,1.48055,1.48055,1.48055,16600000.0
2009-02-06 23:08:00,1.48055,1.48055,1.48005,1.48005,55600000.0
2009-02-06 23:09:00,1.48005,1.48005,1.47955,1.4798,135000000.0
2009-02-06 23:10:00,1.47985,1.48005,1.47955,1.48,154800000.0
2009-02-06 23:11:00,1.47985,1.48005,1.47975,1.47995,65600000.0
2009-02-06 23:12:00,1.47995,1.47995,1.47995,1.47995,1000000.0
2009-02-06 23:13:00,1.47975,1.47975,1.47965,1.47965,24000000.0
2009-02-06 23:14:00,1.47965,1.48005,1.47965,1.48005,41600000.0
2009-02-06 23:15:00,1.48005,1.4802,1.4798,1.47995,74200000.0
2009-02-06 23:16:00,1.48005,1.4804,1.47985,1.4802,131800000.0
2009-02-06 23:17:00,1.48025,1.48025,1.48,1.48,35200000.0
2009-02-06 23:18:00,1.48,1.4801,1.4797,1.4798,68000000.0
2009-02-06 23:19:00,1.4798,1.4805,1.47975,1.48035,98800000.0
2009-02-06 23:20:00,1.48035,1.48035,1.48015,1.48025,44800000.0
2009-02-06 23:21:00,1.48025,1.4805,1.4802,1.48045,149600000.0
2009-02-06 23:22:00,1.4804,1.48045,1.4804,1.48045,21600000.0
2009-02-06 23:23:00,1.48045,1.48095,1.48045,1.4807,83200000.0
2009-02-06 23:24:00,1.4807,1.4807,1.4807,1.4807,11200000.0
2009-02-06 23:25:00,1.48075,1.4808,1.48065,1.4807,48200000.0
2009-02-06 23:26:00,1.48075,1.4808,1.48075,1.48075,13000000.0
2009-02-06 23:27:00,1.48075,1.48105,1.48075,1.48105,47400000.0
2009-02-06 23:28:00,1.48105,1.4811,1.48095,1.48095,56800000.0
2009-02-06 23:29:00,1.48095,1.48095,1.48055,1.48075,108200000.0
2009-02-06 23:30:00,1.48075,1.48075,1.4804,1.48045,116800000.0
2009-02-06 23:31:00,1.48045,1.4807,1.48035,1.48045,27200000.0
2009-02-06 23:32:00,1.4807,1.48075,1.4803,1.48045,82200000.0
2009-02-06 23:33:00,1.4804,1.4804,1.4798,1.4801,81200000.0
2009-02-06 23:34:00,1.4801,1.4804,1.4801,1.4804,31400000.0
2009-02-06 23:35:00,1.48035,1.48045,1.48,1.4802,48200000.0
2009-02-06 23:36:00,1.4802,1.4804,1.47995,1.48015,57200000.0
2009-02-06 23:37:00,1.48015,1.48015,1.4798,1.48,91400000.0
2009-02-06 23:38:00,1.48,1.48,1.48,1.48,32800000.0
2009-02-06 23:39:00,1.48,1.48,1.4794,1.47955,69800000.0
2009-02-06 23:40:00,1.47955,1.47955,1.47955,1.47955,45200000.0
2009-02-06 23:41:00,1.47955,1.47955,1.47925,1.47935,99600000.0
2009-02-06 23:42:00,1.47935,1.47935,1.47935,1.47935,30800000.0
2009-02-06 23:43:00,1.47935,1.47935,1.47905,1.4791,47400000.0
2009-02-06 23:44:00,1.47905,1.4791,1.47905,1.47905,18800000.0
2009-02-06 23:45:00,1.47905,1.4793,1.47905,1.4793,28600000.0
2009-02-06 23:46:00,1.4793,1.4793,1.47905,1.47905,25800000.0
2009-02-06 23:47:00,1.47905,1.47905,1.47885,1.47905,8000000.0
2009-02-06 23:48:00,1.47895,1.47905,1.47895,1.47905,5000000.0
2009-02-06 23:49:00,1.47889,1.47903,1.47863,1.47903,108800000.0
2009-02-06 23:50:00,1.479,1.47905,1.479,1.47905,3000000.0
2009-02-06 23:51:00,1.4791,1.4792,1.47845,1.4785,19000000.0
2009-02-06 23:52:00,1.4785,1.4787,1.47825,1.47865,81600000.0
2009-02-06 23:53:00,1.47865,1.47885,1.47865,1.47885,9800000.0
2009-02-06 23:54:00,1.47895,1.47905,1.47845,1.47845,19400000.0
2009-02-06 23:55:00,1.47845,1.47855,1.47845,1.47855,3000000.0
2009-02-06 23:56:00,1.47831,1.47842,1.47807,1.47835,25200000.0
2009-02-06 23:57:00,1.47826,1.47859,1.47803,1.47803,28200000.0
2009-02-06 23:58:00,1.4782,1.4783,1.47795,1.4783,47200000.0
2009-02-06 23:59:00,1.47815,1.4783,1.47815,1.4783,16000000.0
2009-02-09 00:00:00,1.48118,1.48118,1.48088,1.48088,165200000.0
2009-02-09 00:01:00,1.48108,1.48162,1.48108,1.48115,165200000.0
2009-02-09 00:02:00,1.48147,1.48173,1.48112,1.4813,165200000.0
2009-02-09 00:03:00,1.48139,1.48279,1.48134,1.48279,165200000.0
2009-02-09 00:04:00,1.48282,1.48383,1.48282,1.48383,165200000.0
2009-02-09 00:05:00,1.48388,1.48424,1.48388,1.48405,165200000.0
2009-02-09 00:06:00,1.4842,1.48516,1.48407,1.48516,165200000.0
2009-02-09 00:07:00,1.48557,1.48608,1.48487,1.48588,165200000.0
2009-02-09 00:08:00,1.48578,1.48587,1.48569,1.48583,165200000.0
2009-02-09 00:09:00,1.4858,1.48608,1.48445,1.48553,165200000.0
2009-02-09 00:10:00,1.48552,1.4858,1.48494,1.48575,165200000.0
2009-02-09 00:11:00,1.4858,1.48628,1.4858,1.4862,165200000.0
2009-02-09 00:12:00,1.48635,1.48648,1.48635,1.48641,165200000.0
2009-02-09 00:13:00,1.48638,1.48638,1.48637,1.48637,165200000.0
2009-02-09 00:14:00,1.48649,1.48649,1.48647,1.48647,165200000.0
2009-02-09 00:15:00,1.48649,1.48649,1.48604,1.48604,165200000.0
2009-02-09 00:16:00,1.48611,1.48626,1.48606,1.48615,165200000.0
2009-02-09 00:17:00,1.48603,1.4861,1.48603,1.48605,165200000.0
2009-02-09 00:19:00,1.48603,1.4861,1.48603,1.48605,165200000.0
2009-02-09 00:20:00,1.4861,1.4861,1.48605,1.4861,165200000.0
2009-02-09 00:21:00,1.48611,1.48634,1.48611,1.48627,165200000.0
2009-02-09 00:22:00,1.48625,1.48634,1.48624,1.48634,165200000.0
2009-02-09 00:23:00,1.48628,1.48634,1.48623,1.48623,165200000.0
2009-02-09 00:24:00,1.48626,1.48632,1.4862,1.48625,165200000.0
2009-02-09 00:25:00,1.4862,1.4862,1.48555,1.48596,165200000.0
2009-02-09 00:26:00,1.4859,1.48601,1.4846,1.48517,165200000.0
2009-02-09 00:27:00,1.4852,1.48523,1.48458,1.4847,165200000.0
2009-02-09 00:28:00,1.48478,1.48489,1.48475,1.48476,165200000.0
2009-02-09 00:29:00,1.48475,1.48475,1.4846,1.4846,165200000.0
2009-02-09 00:30:00,1.48465,1.4847,1.48465,1.4847,165200000.0
2009-02-09 00:31:00,1.48465,1.48465,1.48428,1.48435,165200000.0
2009-02-09 00:32:00,1.48444,1.48482,1.48444,1.48465,165200000.0
2009-02-09 00:33:00,1.48462,1.48465,1.48387,1.48397,165200000.0
2009-02-09 00:34:00,1.48394,1.48394,1.4834,1.48347,165200000.0
2009-02-09 00:35:00,1.48346,1.48352,1.48342,1.48342,165200000.0
2009-02-09 00:36:00,1.48337,1.48345,1.48327,1.48333,165200000.0
2009-02-09 00:37:00,1.48334,1.48335,1.4831,1.4831,165200000.0
2009-02-09 00:38:00,1.48305,1.48402,1.48305,1.48402,165200000.0
2009-02-09 00:39:00,1.4841,1.48442,1.48198,1.4828,165200000.0
2009-02-09 00:40:00,1.48275,1.48299,1.48275,1.48299,165200000.0
2009-02-09 00:41:00,1.48297,1.48299,1.48296,1.48297,165200000.0
2009-02-09 00:42:00,1.48304,1.48319,1.48269,1.48274,165200000.0
2009-02-09 00:43:00,1.48271,1.48271,1.48255,1.48255,165200000.0
2009-02-09 00:44:00,1.48252,1.48259,1.48252,1.48257,165200000.0
2009-02-09 00:45:00,1.48251,1.48252,1.48247,1.48252,165200000.0
2009-02-09 00:46:00,1.48249,1.48255,1.48249,1.48255,165200000.0
2009-02-09 00:47:00,1.48252,1.48259,1.48252,1.48259,165200000.0
2009-02-09 00:48:00,1.48255,1.48259,1.48255,1.48255,165200000.0
2009-02-09 00:49:00,1.48259,1.48259,1.48257,1.48257,165200000.0
2009-02-09 00:50:00,1.48252,1.48259,1.48251,1.48252,165200000.0
2009-02-09 00:51:00,1.4826,1.48281,1.4826,1.48274,165200000.0
2009-02-09 00:52:00,1.48277,1.48281,1.48277,1.48281,165200000.0
2009-02-09 00:53:00,1.48279,1.4828,1.48275,1.4828,165200000.0
2009-02-09 00:54:00,1.48281,1.48281,1.48261,1.48261,165200000.0
2009-02-09 00:55:00,1.48262,1.48262,1.48256,1.48256,165200000.0
2009-02-09 00:56:00,1.48255,1.48255,1.48195,1.48195,165200000.0
2009-02-09 00:57:00,1.48187,1.48192,1.48179,1.48181,165200000.0
2009-02-09 00:58:00,1.48182,1.48182,1.4816,1.4816,165200000.0
2009-02-09 00:59:00,1.48162,1.48182,1.4816,1.4818,165200000.0
2009-02-09 01:00:00,1.48182,1.48182,1.48031,1.48105,165200000.0
2009-02-09 01:01:00,1.48107,1.48111,1.48107,1.48109,165200000.0
2009-02-09 01:02:00,1.48117,1.48232,1.48117,1.48224,165200000.0
2009-02-09 01:03:00,1.48229,1.4823,1.4821,1.4821,165200000.0
2009-02-09 01:04:00,1.48202,1.48207,1.48201,1.48207,165200000.0
2009-02-09 01:05:00,1.48209,1.48209,1.48204,1.48207,165200000.0
2009-02-09 01:06:00,1.48204,1.48207,1.48204,1.48206,165200000.0
2009-02-09 01:07:00,1.48207,1.48207,1.48207,1.48207,165200000.0
2009-02-09 01:08:00,1.48209,1.4824,1.48207,1.4824,165200000.0
2009-02-09 01:09:00,1.48235,1.48252,1.4819,1.48202,165200000.0
2009-02-09 01:10:00,1.4821,1.48315,1.4821,1.48315,165200000.0
2009-02-09 01:11:00,1.48319,1.48335,1.48311,1.48335,165200000.0
2009-02-09 01:12:00,1.48337,1.48436,1.48335,1.48436,165200000.0
2009-02-09 01:13:00,1.48431,1.48555,1.48427,1.48555,165200000.0
2009-02-09 01:14:00,1.48557,1.4863,1.48545,1.48574,165200000.0
2009-02-09 01:15:00,1.48576,1.4861,1.48552,1.48607,165200000.0
2009-02-09 01:16:00,1.48604,1.48605,1.48603,1.48605,165200000.0
2009-02-09 01:17:00,1.48604,1.48644,1.48585,1.48644,165200000.0
2009-02-09 01:18:00,1.48645,1.48729,1.48645,1.4871,165200000.0
2009-02-09 01:19:00,1.48712,1.48723,1.48652,1.48652,165200000.0
2009-02-09 01:20:00,1.4865,1.48652,1.4865,1.4865,165200000.0
2009-02-09 01:21:00,1.48652,1.4866,1.4865,1.4865,165200000.0
2009-02-09 01:22:00,1.48652,1.48652,1.4862,1.4862,165200000.0
2009-02-09 01:23:00,1.48619,1.48636,1.48617,1.48636,165200000.0
2009-02-09 01:24:00,1.48637,1.48645,1.48614,1.48622,165200000.0
2009-02-09 01:25:00,1.48617,1.48626,1.48597,1.48605,165200000.0
2009-02-09 01:26:00,1.48602,1.48602,1.48537,1.48548,165200000.0
2009-02-09 01:27:00,1.48535,1.4856,1.485,1.485,165200000.0
2009-02-09 01:28:00,1.48515,1.48533,1.48505,1.48533,165200000.0
2009-02-09 01:29:00,1.48535,1.48551,1.48515,1.48542,165200000.0
2009-02-09 01:30:00,1.48545,1.48625,1.48545,1.4858,165200000.0
2009-02-09 01:31:00,1.48575,1.48575,1.48565,1.48565,165200000.0
2009-02-09 01:32:00,1.4856,1.4856,1.48515,1.48545,165200000.0
2009-02-09 01:33:00,1.4854,1.4854,1.4845,1.48474,165200000.0
2009-02-09 01:34:00,1.48477,1.48485,1.4842,1.4843,165200000.0
2009-02-09 01:35:00,1.48432,1.48435,1.4842,1.4843,165200000.0
2009-02-09 01:36:00,1.4842,1.4842,1.4841,1.48414,165200000.0
2009-02-09 01:37:00,1.4841,1.4841,1.48398,1.48398,165200000.0
2009-02-09 01:38:00,1.48399,1.484,1.48398,1.484,165200000.0
2009-02-09 01:39:00,1.48399,1.48405,1.48399,1.484,165200000.0
2009-02-09 01:40:00,1.48398,1.48398,1.48398,1.48398,165200000.0
2009-02-09 01:41:00,1.48392,1.48392,1.48385,1.48385,165200000.0
2009-02-09 01:42:00,1.48389,1.48389,1.48385,1.48385,165200000.0
2009-02-09 01:43:00,1.48387,1.48387,1.48385,1.48385,165200000.0
2009-02-09 01:44:00,1.48382,1.48384,1.4835,1.48358,165200000.0
2009-02-09 01:45:00,1.48354,1.48387,1.48344,1.48385,165200000.0
2009-02-09 01:46:00,1.48387,1.4842,1.48387,1.48415,165200000.0
2009-02-09 01:47:00,1.48418,1.48418,1.48418,1.48418,165200000.0
2009-02-09 01:48:00,1.48415,1.48418,1.48415,1.48415,165200000.0
2009-02-09 01:49:00,1.48418,1.4842,1.48415,1.48418,165200000.0
2009-02-09 01:50:00,1.48415,1.48418,1.48415,1.48415,165200000.0
2009-02-09 01:51:00,1.48418,1.48418,1.48395,1.48398,165200000.0
2009-02-09 01:52:00,1.48394,1.48405,1.48385,1.48385,165200000.0
2009-02-09 01:53:00,1.4839,1.48392,1.48375,1.4838,165200000.0
2009-02-09 01:54:00,1.48375,1.48375,1.48374,1.48375,165200000.0
2009-02-09 01:55:00,1.48374,1.4842,1.48374,1.4839,165200000.0
2009-02-09 01:56:00,1.48388,1.48388,1.4834,1.48382,165200000.0
2009-02-09 01:57:00,1.48385,1.48385,1.4838,1.4838,165200000.0
2009-02-09 01:58:00,1.48382,1.48386,1.48365,1.48365,165200000.0
2009-02-09 01:59:00,1.48362,1.48386,1.48347,1.48347,165200000.0
2009-02-09 02:00:00,1.4814,1.4814,1.4802,1.4811,165200000.0
2009-02-09 02:01:00,1.4812,1.48135,1.4812,1.48135,11000000.0
2009-02-09 02:02:00,1.48135,1.48255,1.48135,1.48235,54800000.0
2009-02-09 02:03:00,1.48235,1.4824,1.48195,1.4822,53000000.0
2009-02-09 02:04:00,1.48215,1.4825,1.48215,1.48245,41000000.0
2009-02-09 02:05:00,1.4825,1.4825,1.48225,1.4823,25800000.0
2009-02-09 02:06:00,1.48235,1.48235,1.48225,1.48235,15600000.0
2009-02-09 02:07:00,1.48245,1.48245,1.48245,1.48245,4000000.0
2009-02-09 02:08:00,1.48245,1.48265,1.4823,1.4823,25800000.0
2009-02-09 02:09:00,1.4822,1.48265,1.48145,1.4817,112200000.0
2009-02-09 02:10:00,1.4819,1.4833,1.48185,1.4833,102600000.0
2009-02-09 02:11:00,1.48325,1.4834,1.4831,1.48335,33600000.0
2009-02-09 02:12:00,1.48335,1.48445,1.48335,1.4844,28400000.0
2009-02-09 02:13:00,1.48445,1.4856,1.48435,1.4856,81600000.0
2009-02-09 02:14:00,1.4856,1.48615,1.48515,1.4856,135600000.0
2009-02-09 02:15:00,1.4857,1.48645,1.48555,1.4862,47200000.0
2009-02-09 02:16:00,1.4862,1.4862,1.4861,1.4861,6400000.0
2009-02-09 02:17:00,1.4861,1.4865,1.48565,1.4865,48600000.0
2009-02-09 02:18:00,1.4865,1.4874,1.4865,1.48735,156800000.0
2009-02-09 02:19:00,1.4872,1.4872,1.48635,1.48655,75000000.0
2009-02-09 02:20:00,1.48645,1.48645,1.48645,1.48645,1200000.0
2009-02-09 02:21:00,1.4867,1.48675,1.4866,1.48665,27600000.0
2009-02-09 02:22:00,1.4866,1.4866,1.4862,1.48635,18600000.0
2009-02-09 02:23:00,1.48625,1.4864,1.48625,1.4864,14000000.0
2009-02-09 02:24:00,1.48635,1.4864,1.486,1.486,32800000.0
2009-02-09 02:25:00,1.4861,1.48615,1.4858,1.48595,20000000.0
2009-02-09 02:26:00,1.4859,1.48605,1.4853,1.4853,84800000.0
2009-02-09 02:27:00,1.4853,1.4856,1.48465,1.4849,52000000.0
2009-02-09 02:28:00,1.48495,1.4856,1.48475,1.4856,50200000.0
2009-02-09 02:29:00,1.4856,1.48565,1.4852,1.48565,67400000.0
2009-02-09 02:30:00,1.4857,1.48615,1.4856,1.48585,56600000.0
2009-02-09 02:31:00,1.4859,1.4859,1.48565,1.4857,12800000.0
2009-02-09 02:32:00,1.48565,1.4857,1.48505,1.4854,60000000.0
2009-02-09 02:33:00,1.4855,1.4855,1.48395,1.48435,105200000.0
2009-02-09 02:34:00,1.48435,1.48475,1.48415,1.48415,45000000.0
2009-02-09 02:35:00,1.48425,1.48435,1.48415,1.48425,49000000.0
2009-02-09 02:36:00,1.48425,1.48425,1.48405,1.4841,76000000.0
2009-02-09 02:37:00,1.48405,1.48405,1.48385,1.48385,47200000.0
2009-02-09 02:38:00,1.48385,1.48405,1.48385,1.48405,17800000.0
2009-02-09 02:39:00,1.484,1.48405,1.48385,1.48385,61200000.0
2009-02-09 02:40:00,1.48385,1.48385,1.48385,1.48385,1800000.0
2009-02-09 02:41:00,1.48385,1.48385,1.48385,1.48385,12600000.0
2009-02-09 02:42:00,1.48355,1.48371,1.48346,1.48346,54800000.0
2009-02-09 02:43:00,1.48385,1.48385,1.4838,1.4838,20600000.0
2009-02-09 02:44:00,1.48375,1.48375,1.48345,1.4835,113000000.0
2009-02-09 02:45:00,1.4835,1.4837,1.4834,1.4837,107800000.0
2009-02-09 02:46:00,1.4837,1.48395,1.48365,1.48395,8200000.0
2009-02-09 02:47:00,1.484,1.484,1.484,1.484,12600000.0
2009-02-09 02:48:00,1.48405,1.48405,1.48405,1.48405,8600000.0
2009-02-09 02:49:00,1.48405,1.48405,1.484,1.48405,29000000.0
2009-02-09 02:50:00,1.48405,1.48405,1.48405,1.48405,5200000.0
2009-02-09 02:51:00,1.48395,1.48395,1.4837,1.4837,14000000.0
2009-02-09 02:52:00,1.48375,1.48375,1.48365,1.4837,14400000.0
2009-02-09 02:53:00,1.48375,1.48385,1.48375,1.48375,9600000.0
2009-02-09 02:54:00,1.4837,1.48375,1.4837,1.4837,4600000.0
2009-02-09 02:55:00,1.48375,1.48415,1.4837,1.48375,38200000.0
2009-02-09 02:56:00,1.48375,1.4838,1.48345,1.4838,31800000.0
2009-02-09 02:57:00,1.48345,1.48345,1.48345,1.48345,2200000.0
2009-02-09 02:58:00,1.48355,1.484,1.48355,1.48375,27800000.0
2009-02-09 02:59:00,1.48375,1.48405,1.4834,1.4834,43400000.0
2009-02-09 03:00:00,1.4834,1.4834,1.4832,1.4832,21600000.0
2009-02-09 03:01:00,1.4833,1.4834,1.4829,1.48315,69000000.0
2009-02-09 03:02:00,1.48315,1.48315,1.48245,1.48265,58800000.0
2009-02-09 03:03:00,1.48255,1.48265,1.48255,1.48255,19400000.0
2009-02-09 03:04:00,1.48265,1.4827,1.48235,1.48245,73600000.0
2009-02-09 03:05:00,1.48245,1.48245,1.48145,1.48165,115500000.0
2009-02-09 03:06:00,1.4816,1.48225,1.4816,1.48205,43800000.0
2009-02-09 03:07:00,1.48205,1.4822,1.482,1.4821,76600000.0
2009-02-09 03:08:00,1.48205,1.48205,1.482,1.48205,17000000.0
2009-02-09 03:09:00,1.48195,1.48195,1.4813,1.4816,62800000.0
2009-02-09 03:10:00,1.48155,1.48185,1.48155,1.4817,18000000.0
2009-02-09 03:11:00,1.4817,1.482,1.4817,1.48175,22000000.0
2009-02-09 03:12:00,1.48165,1.4818,1.4816,1.48165,27200000.0
2009-02-09 03:13:00,1.4817,1.4818,1.48155,1.48175,38800000.0
2009-02-09 03:14:00,1.48175,1.4818,1.4816,1.48165,17800000.0
2009-02-09 03:15:00,1.48165,1.48165,1.48155,1.48155,7600000.0
2009-02-09 03:16:00,1.48155,1.48155,1.4815,1.4815,15800000.0
2009-02-09 03:17:00,1.4815,1.48165,1.4813,1.48155,209900000.0
2009-02-09 03:18:00,1.48155,1.48155,1.4815,1.4815,50200000.0
2009-02-09 03:19:00,1.48145,1.48155,1.4811,1.4811,91900000.0
2009-02-09 03:20:00,1.48105,1.48105,1.4796,1.47965,193800000.0
2009-02-09 03:21:00,1.4796,1.47995,1.47945,1.47945,93000000.0
2009-02-09 03:22:00,1.479,1.47975,1.479,1.4794,29800000.0
2009-02-09 03:23:00,1.4795,1.47975,1.47935,1.47955,33400000.0
2009-02-09 03:24:00,1.4794,1.4795,1.4793,1.47935,34400000.0
2009-02-09 03:25:00,1.4792,1.4793,1.47905,1.47905,24900000.0
2009-02-09 03:26:00,1.4791,1.4794,1.4791,1.4793,67600000.0
2009-02-09 03:27:00,1.4795,1.47985,1.4794,1.4795,61400000.0
2009-02-09 03:28:00,1.4798,1.4798,1.47895,1.479,200900000.0
2009-02-09 03:29:00,1.47895,1.4791,1.4784,1.47865,94400000.0
2009-02-09 03:30:00,1.47875,1.4789,1.4784,1.4785,69200000.0
2009-02-09 03:31:00,1.47875,1.4793,1.47855,1.4789,142200000.0
2009-02-09 03:32:00,1.4789,1.4799,1.47845,1.47985,86000000.0
2009-02-09 03:33:00,1.47985,1.47995,1.47945,1.47965,111600000.0
2009-02-09 03:34:00,1.4797,1.4797,1.4789,1.4789,197400000.0
2009-02-09 03:35:00,1.479,1.4796,1.47875,1.4789,133400000.0
2009-02-09 03:36:00,1.479,1.4791,1.479,1.479,31200000.0
2009-02-09 03:37:00,1.479,1.47945,1.47845,1.47845,227000000.0
2009-02-09 03:38:00,1.4785,1.4791,1.4785,1.47855,244200000.0
2009-02-09 03:39:00,1.4787,1.4787,1.47835,1.47835,62600000.0
2009-02-09 03:40:00,1.4783,1.4789,1.4782,1.4785,139600000.0
2009-02-09 03:41:00,1.47855,1.47855,1.4785,1.4785,19400000.0
2009-02-09 03:42:00,1.4785,1.4785,1.4781,1.4785,71400000.0
2009-02-09 03:43:00,1.4785,1.4788,1.4785,1.47865,85000000.0
2009-02-09 03:44:00,1.47865,1.47865,1.47835,1.47845,39000000.0
2009-02-09 03:45:00,1.47845,1.4785,1.4778,1.4778,66000000.0
2009-02-09 03:46:00,1.47775,1.4778,1.47665,1.477,87700000.0
2009-02-09 03:47:00,1.477,1.4771,1.4763,1.47655,110100000.0
2009-02-09 03:48:00,1.47655,1.47655,1.47615,1.47635,65800000.0
2009-02-09 03:49:00,1.4764,1.4764,1.4762,1.47635,35400000.0
2009-02-09 03:50:00,1.47635,1.47635,1.4759,1.47605,41200000.0
2009-02-09 03:51:00,1.47605,1.47665,1.4759,1.47665,77400000.0
2009-02-09 03:52:00,1.4768,1.47745,1.4766,1.4773,66000000.0
2009-02-09 03:53:00,1.4774,1.47785,1.4772,1.4777,51500000.0
2009-02-09 03:54:00,1.4777,1.47825,1.4776,1.47815,69000000.0
2009-02-09 03:55:00,1.47815,1.47835,1.4776,1.47805,58200000.0
2009-02-09 03:56:00,1.47805,1.47825,1.47795,1.47825,44300000.0
2009-02-09 03:57:00,1.47825,1.47825,1.47775,1.47825,60200000.0
2009-02-09 03:58:00,1.47825,1.4789,1.47825,1.47885,86400000.0
2009-02-09 03:59:00,1.47885,1.47885,1.47785,1.47785,57200000.0
2009-02-09 04:00:00,1.47785,1.4782,1.47775,1.47785,27600000.0
2009-02-09 04:01:00,1.47805,1.4784,1.47805,1.4784,19600000.0
2009-02-09 04:02:00,1.47845,1.4788,1.47845,1.4788,40200000.0
2009-02-09 04:03:00,1.47875,1.4788,1.4778,1.4784,106000000.0
2009-02-09 04:04:00,1.4784,1.47885,1.47795,1.47845,99600000.0
2009-02-09 04:05:00,1.47845,1.4793,1.47845,1.4793,55800000.0
2009-02-09 04:06:00,1.47925,1.4797,1.47875,1.4793,96800000.0
2009-02-09 04:07:00,1.47915,1.4793,1.47915,1.4793,9800000.0
2009-02-09 04:08:00,1.4793,1.4808,1.4793,1.48025,77000000.0
2009-02-09 04:09:00,1.48025,1.4805,1.4794,1.4796,246700000.0
2009-02-09 04:10:00,1.47955,1.47955,1.47955,1.47955,1800000.0
2009-02-09 04:11:00,1.47955,1.47965,1.4791,1.47915,55800000.0
2009-02-09 04:12:00,1.47925,1.47935,1.47925,1.47925,18400000.0
2009-02-09 04:13:00,1.47945,1.4798,1.47925,1.47955,106600000.0
2009-02-09 04:14:00,1.4795,1.4796,1.47905,1.47955,124200000.0
2009-02-09 04:15:00,1.47955,1.47955,1.47925,1.47925,26600000.0
2009-02-09 04:16:00,1.47945,1.47945,1.47945,1.47945,3600000.0
2009-02-09 04:17:00,1.47955,1.47955,1.47955,1.47955,3600000.0
2009-02-09 04:18:00,1.4796,1.4799,1.4795,1.4796,66000000.0
2009-02-09 04:19:00,1.4796,1.4796,1.4795,1.4795,13200000.0
2009-02-09 04:20:00,1.4795,1.4795,1.47905,1.47945,30600000.0
2009-02-09 04:21:00,1.47945,1.47945,1.4791,1.47915,14600000.0
2009-02-09 04:22:00,1.479,1.479,1.4773,1.4773,109900000.0
2009-02-09 04:23:00,1.47705,1.47705,1.47565,1.47595,193700000.0
2009-02-09 04:24:00,1.47595,1.477,1.4758,1.4767,139000000.0
2009-02-09 04:25:00,1.47675,1.4768,1.47665,1.47665,19600000.0
2009-02-09 04:26:00,1.47665,1.47665,1.4759,1.4759,56200000.0
2009-02-09 04:27:00,1.4759,1.476,1.47525,1.47555,285400000.0
2009-02-09 04:28:00,1.47565,1.47565,1.47475,1.47485,279800000.0
2009-02-09 04:29:00,1.47485,1.47585,1.4748,1.4752,152300000.0
2009-02-09 04:30:00,1.4752,1.47625,1.4751,1.4756,237100000.0
2009-02-09 04:31:00,1.47555,1.4758,1.47555,1.47565,90000000.0
2009-02-09 04:32:00,1.47565,1.47575,1.47525,1.4754,36600000.0
2009-02-09 04:33:00,1.4754,1.4754,1.47535,1.47535,5400000.0
2009-02-09 04:34:00,1.47545,1.47555,1.47535,1.47555,36400000.0
2009-02-09 04:35:00,1.47565,1.4758,1.47565,1.4758,33600000.0
2009-02-09 04:36:00,1.4758,1.4758,1.4757,1.4758,7800000.0
2009-02-09 04:37:00,1.47575,1.47595,1.4756,1.47565,65600000.0
2009-02-09 04:38:00,1.47565,1.4758,1.4753,1.4753,69600000.0
2009-02-09 04:39:00,1.47535,1.4755,1.47525,1.4754,47800000.0
2009-02-09 04:40:00,1.47545,1.47555,1.47535,1.47555,22400000.0
2009-02-09 04:41:00,1.47555,1.47565,1.4755,1.47555,50400000.0
2009-02-09 04:42:00,1.47555,1.4757,1.47555,1.47555,38600000.0
2009-02-09 04:43:00,1.47565,1.4757,1.4755,1.4757,101800000.0
2009-02-09 04:44:00,1.4757,1.4757,1.47535,1.4756,33800000.0
2009-02-09 04:45:00,1.47555,1.47565,1.47525,1.4753,68000000.0
2009-02-09 04:46:00,1.47525,1.4754,1.4741,1.47415,203000000.0
2009-02-09 04:47:00,1.47385,1.47425,1.47375,1.47375,321600000.0
2009-02-09 04:48:00,1.47385,1.47395,1.47345,1.4736,104800000.0
2009-02-09 04:49:00,1.47365,1.47395,1.47365,1.4739,49800000.0
2009-02-09 04:50:00,1.4739,1.47395,1.47385,1.4739,47400000.0
2009-02-09 04:51:00,1.4739,1.47455,1.4739,1.4745,58600000.0
2009-02-09 04:52:00,1.4745,1.4745,1.4742,1.47445,148400000.0
2009-02-09 04:53:00,1.4744,1.4744,1.4739,1.4739,164400000.0
2009-02-09 04:54:00,1.47405,1.47405,1.4737,1.47375,61000000.0
2009-02-09 04:55:00,1.4736,1.47372,1.47358,1.47367,48600000.0
2009-02-09 04:56:00,1.47385,1.47395,1.4734,1.4735,71400000.0
2009-02-09 04:57:00,1.47355,1.47355,1.4735,1.47355,17600000.0
2009-02-09 04:58:00,1.47355,1.47395,1.47355,1.47395,25000000.0
2009-02-09 04:59:00,1.47395,1.4741,1.47395,1.474,74000000.0
2009-02-09 05:00:00,1.47405,1.47415,1.47405,1.47405,35200000.0
2009-02-09 05:01:00,1.4741,1.4743,1.47405,1.47415,30400000.0
2009-02-09 05:02:00,1.4741,1.47415,1.4741,1.47415,3200000.0
2009-02-09 05:03:00,1.4742,1.4742,1.4742,1.4742,5000000.0
2009-02-09 05:04:00,1.4742,1.4742,1.4742,1.4742,1000000.0
2009-02-09 05:05:00,1.4742,1.4742,1.4742,1.4742,1000000.0
2009-02-09 05:06:00,1.4742,1.4742,1.4742,1.4742,1000000.0
2009-02-09 05:07:00,1.4743,1.47445,1.47425,1.47435,38200000.0
2009-02-09 05:08:00,1.4744,1.47505,1.4744,1.47455,77600000.0
2009-02-09 05:09:00,1.4745,1.47475,1.4745,1.4746,19200000.0
2009-02-09 05:10:00,1.4746,1.4746,1.4746,1.4746,6200000.0
2009-02-09 05:11:00,1.47465,1.47535,1.4746,1.47525,63400000.0
2009-02-09 05:12:00,1.47535,1.4754,1.4753,1.4753,16000000.0
2009-02-09 05:13:00,1.4753,1.4754,1.4752,1.4753,39200000.0
2009-02-09 05:14:00,1.4753,1.47585,1.47525,1.47585,28600000.0
2009-02-09 05:15:00,1.47595,1.47605,1.4755,1.4755,56400000.0
2009-02-09 05:16:00,1.4755,1.47615,1.4755,1.47615,33000000.0
2009-02-09 05:17:00,1.47615,1.47615,1.4761,1.47615,7800000.0
2009-02-09 05:18:00,1.4761,1.47615,1.4761,1.4761,6200000.0
2009-02-09 05:19:00,1.47605,1.47605,1.4755,1.4755,33600000.0
2009-02-09 05:20:00,1.4756,1.47725,1.4753,1.47725,260800002.0
2009-02-09 05:21:00,1.47725,1.4775,1.47705,1.4774,253600000.0
2009-02-09 05:22:00,1.47735,1.4776,1.47735,1.4775,45200000.0
2009-02-09 05:23:00,1.4775,1.47805,1.4775,1.47795,122800000.0
2009-02-09 05:24:00,1.478,1.47805,1.4772,1.4779,75000000.0
2009-02-09 05:25:00,1.4779,1.478,1.477,1.4772,98400000.0
2009-02-09 05:26:00,1.4773,1.47745,1.4773,1.47745,17000000.0
2009-02-09 05:27:00,1.4775,1.47755,1.4775,1.47755,11000000.0
2009-02-09 05:28:00,1.47745,1.47755,1.47585,1.476,136400000.0
2009-02-09 05:29:00,1.476,1.4767,1.4759,1.4767,74600000.0
2009-02-09 05:30:00,1.47665,1.4767,1.47655,1.47665,40000000.0
2009-02-09 05:31:00,1.47665,1.47675,1.47665,1.47675,4800000.0
2009-02-09 05:32:00,1.47675,1.477,1.4761,1.47665,147200000.0
2009-02-09 05:33:00,1.47665,1.47665,1.47625,1.4763,38000000.0
2009-02-09 05:34:00,1.47625,1.47625,1.4762,1.47625,13800000.0
2009-02-09 05:35:00,1.4763,1.47655,1.476,1.47605,55400000.0
2009-02-09 05:36:00,1.47605,1.47605,1.4752,1.47575,102300000.0
2009-02-09 05:37:00,1.47575,1.47645,1.47575,1.47645,63400000.0
2009-02-09 05:38:00,1.47665,1.4768,1.4764,1.47675,45000000.0
2009-02-09 05:39:00,1.47675,1.4774,1.47675,1.4774,55000000.0
2009-02-09 05:40:00,1.4774,1.4776,1.47735,1.47735,37200000.0
2009-02-09 05:41:00,1.47735,1.47735,1.47675,1.47695,45200000.0
2009-02-09 05:42:00,1.477,1.4772,1.4769,1.477,56000000.0
2009-02-09 05:43:00,1.4771,1.4771,1.47685,1.4769,20600000.0
2009-02-09 05:44:00,1.4769,1.4769,1.47665,1.47675,7600000.0
2009-02-09 05:45:00,1.47675,1.47675,1.47675,1.47675,3200000.0
2009-02-09 05:46:00,1.47654,1.47663,1.47633,1.47645,242800000.0
2009-02-09 05:47:00,1.4768,1.47725,1.47665,1.4769,157600000.0
2009-02-09 05:48:00,1.47685,1.47685,1.47665,1.47665,6000000.0
2009-02-09 05:49:00,1.47665,1.4769,1.47655,1.47665,27800000.0
2009-02-09 05:50:00,1.47655,1.47655,1.47505,1.47585,145000000.0
2009-02-09 05:51:00,1.47575,1.47605,1.4757,1.4757,31000000.0
2009-02-09 05:52:00,1.4757,1.47575,1.4756,1.4757,46600000.0
2009-02-09 05:53:00,1.47575,1.47575,1.47415,1.47445,89400000.0
2009-02-09 05:54:00,1.47425,1.47475,1.4737,1.47385,196500000.0
2009-02-09 05:55:00,1.47395,1.47405,1.47385,1.47405,9200000.0
2009-02-09 05:56:00,1.4742,1.47435,1.4742,1.47435,8000000.0
2009-02-09 05:57:00,1.47435,1.4752,1.47395,1.47475,64200000.0
2009-02-09 05:58:00,1.47475,1.47475,1.4745,1.47455,10400000.0
2009-02-09 05:59:00,1.4746,1.475,1.47415,1.47435,93000000.0
2009-02-09 06:00:00,1.47435,1.4748,1.4738,1.4747,63200000.0
2009-02-09 06:01:00,1.47475,1.47475,1.4737,1.47415,26600000.0
2009-02-09 06:02:00,1.47395,1.47445,1.4737,1.4737,120200000.0
2009-02-09 06:03:00,1.4736,1.4736,1.47335,1.47335,68800000.0
2009-02-09 06:04:00,1.47335,1.4735,1.4733,1.47335,73600000.0
2009-02-09 06:05:00,1.4734,1.47355,1.4734,1.4735,9600000.0
2009-02-09 06:06:00,1.4735,1.47355,1.4735,1.47355,11200000.0
2009-02-09 06:07:00,1.47375,1.47385,1.47345,1.47355,36000000.0
2009-02-09 06:08:00,1.47365,1.47365,1.4733,1.47345,38200000.0
2009-02-09 06:09:00,1.47345,1.4736,1.47325,1.47325,81400000.0
2009-02-09 06:10:00,1.47325,1.47325,1.4728,1.473,138800000.0
2009-02-09 06:11:00,1.47305,1.47315,1.47305,1.47315,25400000.0
2009-02-09 06:12:00,1.47325,1.4736,1.47325,1.4736,67200000.0
2009-02-09 06:13:00,1.4736,1.4736,1.4734,1.4734,45200000.0
2009-02-09 06:14:00,1.4734,1.47345,1.4729,1.4729,43800000.0
2009-02-09 06:15:00,1.47285,1.4734,1.47285,1.4734,93400000.0
2009-02-09 06:16:00,1.4734,1.4734,1.4734,1.4734,14200000.0
2009-02-09 06:17:00,1.47345,1.4737,1.4734,1.4737,35600000.0
2009-02-09 06:18:00,1.47365,1.4738,1.47355,1.4736,28600000.0
2009-02-09 06:19:00,1.4737,1.474,1.4736,1.4738,30400000.0
2009-02-09 06:20:00,1.47385,1.47415,1.47375,1.4741,49000000.0
2009-02-09 06:21:00,1.47405,1.47425,1.47405,1.47425,50600000.0
2009-02-09 06:22:00,1.4744,1.47455,1.4741,1.4744,88800000.0
2009-02-09 06:23:00,1.4744,1.47465,1.47425,1.4744,43800000.0
2009-02-09 06:24:00,1.4744,1.47475,1.47425,1.4743,88400000.0
2009-02-09 06:25:00,1.47435,1.4744,1.47435,1.4744,9400000.0
2009-02-09 06:26:00,1.4743,1.4744,1.4743,1.4744,3200000.0
2009-02-09 06:27:00,1.4744,1.47465,1.4744,1.47445,16400000.0
2009-02-09 06:28:00,1.47445,1.47445,1.47445,1.47445,2600000.0
2009-02-09 06:29:00,1.47445,1.47445,1.47445,1.47445,3000000.0
2009-02-09 06:30:00,1.47445,1.4757,1.47445,1.47565,201200000.0
2009-02-09 06:31:00,1.47585,1.47675,1.47585,1.47675,31600000.0
2009-02-09 06:32:00,1.47665,1.4769,1.4759,1.47635,230800000.0
2009-02-09 06:33:00,1.4764,1.477,1.47635,1.47685,137400000.0
2009-02-09 06:34:00,1.4769,1.47705,1.4757,1.4764,84800000.0
2009-02-09 06:35:00,1.4764,1.4764,1.4752,1.47535,83800000.0
2009-02-09 06:36:00,1.4753,1.47545,1.4753,1.47545,19000000.0
2009-02-09 06:37:00,1.47555,1.4757,1.47535,1.47565,15000000.0
2009-02-09 06:38:00,1.47575,1.47575,1.4749,1.475,26800000.0
2009-02-09 06:39:00,1.475,1.47525,1.47455,1.475,31400000.0
2009-02-09 06:40:00,1.47505,1.4751,1.4749,1.47495,12800000.0
2009-02-09 06:41:00,1.4751,1.47535,1.4751,1.47535,6400000.0
2009-02-09 06:42:00,1.47535,1.47535,1.47535,1.47535,2000000.0
2009-02-09 06:43:00,1.47531,1.47584,1.47515,1.47515,80600000.0
2009-02-09 06:44:00,1.47535,1.47535,1.47535,1.47535,2000000.0
2009-02-09 06:45:00,1.4754,1.4755,1.4754,1.4755,8400000.0
2009-02-09 06:46:00,1.4754,1.4754,1.4754,1.4754,2000000.0
2009-02-09 06:47:00,1.47514,1.47536,1.47506,1.4753,278600000.0
2009-02-09 06:48:00,1.4754,1.47565,1.4754,1.47565,10800000.0
2009-02-09 06:49:00,1.47565,1.4758,1.4755,1.4758,33600000.0
2009-02-09 06:50:00,1.47595,1.47615,1.47595,1.4761,22600000.0
2009-02-09 06:51:00,1.4761,1.47615,1.4761,1.47615,3200000.0
2009-02-09 06:52:00,1.476,1.47605,1.47595,1.47605,13200000.0
2009-02-09 06:53:00,1.47595,1.47595,1.47595,1.47595,2800000.0
2009-02-09 06:54:00,1.4757,1.47593,1.4757,1.47576,119600000.0
2009-02-09 06:55:00,1.476,1.4764,1.476,1.47635,14200000.0
2009-02-09 06:56:00,1.47635,1.47635,1.4763,1.4763,8000000.0
2009-02-09 06:57:00,1.47635,1.47635,1.47625,1.47625,16000000.0
2009-02-09 06:58:00,1.47625,1.47625,1.47625,1.47625,9200000.0
2009-02-09 06:59:00,1.47625,1.47625,1.47625,1.47625,1600000.0
2009-02-09 07:00:00,1.47625,1.4764,1.4762,1.4763,11800000.0
2009-02-09 07:01:00,1.4765,1.4767,1.47615,1.4762,39400000.0
2009-02-09 07:02:00,1.4762,1.4762,1.4762,1.4762,1600000.0
2009-02-09 07:03:00,1.4762,1.4762,1.4761,1.4761,3600000.0
2009-02-09 07:04:00,1.4762,1.4764,1.4762,1.4764,4800000.0
2009-02-09 07:05:00,1.4762,1.47635,1.4762,1.47635,9000000.0
2009-02-09 07:06:00,1.4764,1.47675,1.47635,1.47635,36400000.0
2009-02-09 07:07:00,1.47635,1.4766,1.47635,1.47635,38400000.0
2009-02-09 07:08:00,1.4763,1.4765,1.4763,1.47645,34200000.0
2009-02-09 07:09:00,1.47645,1.4767,1.4762,1.4762,57600000.0
2009-02-09 07:10:00,1.4762,1.47625,1.4762,1.4762,11000000.0
2009-02-09 07:11:00,1.47605,1.47605,1.4759,1.47605,12800000.0
2009-02-09 07:12:00,1.47605,1.47605,1.47595,1.476,12400000.0
2009-02-09 07:13:00,1.476,1.476,1.4756,1.47565,71600000.0
2009-02-09 07:14:00,1.47565,1.4757,1.47495,1.4754,70000000.0
2009-02-09 07:15:00,1.47545,1.47555,1.47525,1.4753,50600000.0
2009-02-09 07:16:00,1.4753,1.4754,1.4746,1.47485,134200000.0
2009-02-09 07:17:00,1.4749,1.47505,1.47485,1.475,48200000.0
2009-02-09 07:18:00,1.4748,1.4751,1.4748,1.4751,13200000.0
2009-02-09 07:19:00,1.4748,1.47495,1.47466,1.4748,107000000.0
2009-02-09 07:20:00,1.4751,1.4755,1.4751,1.4755,41600000.0
2009-02-09 07:21:00,1.4755,1.4755,1.47545,1.47545,6400000.0
2009-02-09 07:22:00,1.47535,1.47535,1.4752,1.4752,46400000.0
2009-02-09 07:23:00,1.4752,1.47545,1.4752,1.47545,13000000.0
2009-02-09 07:24:00,1.4756,1.4766,1.4755,1.4762,90200000.0
2009-02-09 07:25:00,1.4762,1.47635,1.47585,1.476,32200000.0
2009-02-09 07:26:00,1.476,1.476,1.4753,1.4754,41600000.0
2009-02-09 07:27:00,1.47535,1.4754,1.47505,1.4752,29000000.0
2009-02-09 07:28:00,1.47525,1.47525,1.4751,1.4752,9600000.0
2009-02-09 07:29:00,1.47525,1.4758,1.4752,1.4758,33200000.0
2009-02-09 07:30:00,1.476,1.476,1.4744,1.47455,89200000.0
2009-02-09 07:31:00,1.47455,1.4749,1.47455,1.4748,74400000.0
2009-02-09 07:32:00,1.4747,1.4747,1.4742,1.4742,47200000.0
2009-02-09 07:33:00,1.47425,1.47435,1.4741,1.47435,26400000.0
2009-02-09 07:34:00,1.47435,1.47435,1.4737,1.4739,69600000.0
2009-02-09 07:35:00,1.4739,1.4739,1.4729,1.47295,143400000.0
2009-02-09 07:36:00,1.473,1.47325,1.473,1.4731,27200000.0
2009-02-09 07:37:00,1.4731,1.47315,1.47285,1.47285,23200000.0
2009-02-09 07:38:00,1.47285,1.4732,1.47285,1.4731,44400000.0
2009-02-09 07:39:00,1.47305,1.47325,1.47305,1.47325,33000000.0
2009-02-09 07:40:00,1.4732,1.4732,1.47285,1.4731,19200000.0
2009-02-09 07:41:00,1.4732,1.47335,1.47305,1.47335,82000000.0
2009-02-09 07:42:00,1.47335,1.4734,1.47255,1.4726,90800000.0
2009-02-09 07:43:00,1.4729,1.47305,1.47255,1.47305,116000000.0
2009-02-09 07:44:00,1.47285,1.473,1.47275,1.4729,38800000.0
2009-02-09 07:45:00,1.473,1.4732,1.47285,1.4731,42800000.0
2009-02-09 07:46:00,1.4731,1.47315,1.4729,1.4729,70000000.0
2009-02-09 07:47:00,1.4729,1.47315,1.4728,1.47315,58000000.0
2009-02-09 07:48:00,1.47325,1.47435,1.4732,1.4738,98400000.0
2009-02-09 07:49:00,1.47375,1.47375,1.4725,1.473,85100000.0
2009-02-09 07:50:00,1.47295,1.473,1.4729,1.47295,16800000.0
2009-02-09 07:51:00,1.47295,1.473,1.4725,1.47255,45000000.0
2009-02-09 07:52:00,1.47255,1.47255,1.47245,1.4725,18800000.0
2009-02-09 07:53:00,1.47255,1.473,1.47255,1.47285,40800000.0
2009-02-09 07:54:00,1.4729,1.4731,1.47285,1.4731,13200000.0
2009-02-09 07:55:00,1.4731,1.4731,1.4731,1.4731,4800000.0
2009-02-09 07:56:00,1.4732,1.4732,1.4727,1.4732,34600000.0
2009-02-09 07:57:00,1.4732,1.4735,1.47305,1.47315,37400000.0
2009-02-09 07:58:00,1.47305,1.47305,1.47305,1.47305,4800000.0
2009-02-09 07:59:00,1.47305,1.47325,1.47305,1.4731,26000000.0
2009-02-09 08:00:00,1.4731,1.4734,1.4731,1.4731,43600000.0
2009-02-09 08:01:00,1.4731,1.47325,1.47255,1.47255,70300000.0
2009-02-09 08:02:00,1.47245,1.4728,1.472,1.472,84800000.0
2009-02-09 08:03:00,1.472,1.472,1.47085,1.47135,92200000.0
2009-02-09 08:04:00,1.47145,1.47155,1.4711,1.4712,186900000.0
2009-02-09 08:05:00,1.47125,1.47135,1.4709,1.4712,180000000.0
2009-02-09 08:06:00,1.4711,1.4717,1.4711,1.4716,265100000.0
2009-02-09 08:07:00,1.4716,1.4721,1.4716,1.472,165400000.0
2009-02-09 08:08:00,1.4721,1.4722,1.47185,1.47205,120600000.0
2009-02-09 08:09:00,1.472,1.472,1.4711,1.4714,181800000.0
2009-02-09 08:10:00,1.4714,1.4718,1.4711,1.4712,256000000.0
2009-02-09 08:11:00,1.47115,1.4714,1.4711,1.4713,174000000.0
2009-02-09 08:12:00,1.4713,1.4714,1.47015,1.4702,368400000.0
2009-02-09 08:13:00,1.47025,1.4706,1.47025,1.47045,160800000.0
2009-02-09 08:14:00,1.4704,1.4705,1.4702,1.4702,61600000.0
2009-02-09 08:15:00,1.47025,1.4704,1.4702,1.4704,24000000.0
2009-02-09 08:16:00,1.47045,1.47085,1.47035,1.4706,51800000.0
2009-02-09 08:17:00,1.4706,1.47115,1.47055,1.471,114900000.0
2009-02-09 08:18:00,1.471,1.47125,1.471,1.47115,91800000.0
2009-02-09 08:19:00,1.47115,1.4727,1.47115,1.4726,115600000.0
2009-02-09 08:20:00,1.4726,1.4726,1.4715,1.4715,25800000.0
2009-02-09 08:21:00,1.47125,1.4716,1.4712,1.4714,43800000.0
2009-02-09 08:22:00,1.47155,1.4716,1.4703,1.47035,64200000.0
2009-02-09 08:23:00,1.4702,1.47035,1.4702,1.47035,26200000.0
2009-02-09 08:24:00,1.47035,1.4706,1.47035,1.4704,33600000.0
2009-02-09 08:25:00,1.47045,1.47045,1.47045,1.47045,1600000.0
2009-02-09 08:26:00,1.47045,1.471,1.47045,1.47095,78600000.0
2009-02-09 08:27:00,1.47095,1.47205,1.47095,1.47105,120000000.0
2009-02-09 08:28:00,1.47115,1.47155,1.47115,1.47125,25800000.0
2009-02-09 08:29:00,1.47125,1.47165,1.4712,1.47145,50400000.0
2009-02-09 08:30:00,1.4716,1.47195,1.4716,1.4718,62800000.0
2009-02-09 08:31:00,1.4718,1.4722,1.4718,1.4722,96600000.0
2009-02-09 08:32:00,1.47215,1.4755,1.47215,1.4751,235000000.0
2009-02-09 08:33:00,1.47525,1.47565,1.4741,1.4743,45600000.0
2009-02-09 08:34:00,1.4743,1.4743,1.47265,1.4731,176000000.0
2009-02-09 08:35:00,1.4731,1.47345,1.47305,1.4731,114000000.0
2009-02-09 08:36:00,1.4731,1.47345,1.4731,1.47325,44800000.0
2009-02-09 08:37:00,1.47325,1.4739,1.47295,1.4739,89800000.0
2009-02-09 08:38:00,1.4737,1.47395,1.47285,1.47285,70900000.0
2009-02-09 08:39:00,1.47285,1.47305,1.4728,1.473,23400000.0
2009-02-09 08:40:00,1.4728,1.47295,1.4728,1.47295,27800000.0
2009-02-09 08:41:00,1.4729,1.4729,1.4729,1.4729,2400000.0
2009-02-09 08:42:00,1.4729,1.47295,1.47235,1.47245,84000000.0
2009-02-09 08:43:00,1.47245,1.47255,1.4724,1.47245,37000000.0
2009-02-09 08:44:00,1.4726,1.4728,1.47245,1.47275,82400000.0
2009-02-09 08:45:00,1.47275,1.473,1.4727,1.473,85000000.0
2009-02-09 08:46:00,1.473,1.4733,1.47285,1.4733,55600000.0
2009-02-09 08:47:00,1.4733,1.47345,1.47315,1.47345,25000000.0
2009-02-09 08:48:00,1.47355,1.47355,1.4735,1.4735,37800000.0
2009-02-09 08:49:00,1.47355,1.47355,1.4735,1.47355,12200000.0
2009-02-09 08:50:00,1.47355,1.4737,1.4735,1.4735,41800000.0
2009-02-09 08:51:00,1.47355,1.47415,1.4735,1.474,86800000.0
2009-02-09 08:52:00,1.47425,1.47465,1.4742,1.4744,77800000.0
2009-02-09 08:53:00,1.4744,1.47465,1.4744,1.47455,34600000.0
2009-02-09 08:54:00,1.47465,1.47655,1.47465,1.47655,195200000.0
2009-02-09 08:55:00,1.47655,1.47665,1.4748,1.47575,183200000.0
2009-02-09 08:56:00,1.4758,1.4758,1.4753,1.4756,119200000.0
2009-02-09 08:57:00,1.4754,1.4756,1.47495,1.475,100600000.0
2009-02-09 08:58:00,1.47515,1.4756,1.47515,1.4756,22200000.0
2009-02-09 08:59:00,1.47555,1.47645,1.47555,1.4761,104700000.0
2009-02-09 09:00:00,1.4761,1.47655,1.4759,1.47655,85800000.0
2009-02-09 09:01:00,1.47655,1.47655,1.4763,1.4763,209600000.0
2009-02-09 09:02:00,1.4763,1.47645,1.47605,1.4762,212400000.0
2009-02-09 09:03:00,1.4762,1.4763,1.47545,1.4756,195800000.0
2009-02-09 09:04:00,1.4756,1.47585,1.4742,1.4742,194800000.0
2009-02-09 09:05:00,1.4743,1.47475,1.47375,1.4741,139000000.0
2009-02-09 09:06:00,1.4742,1.47435,1.4742,1.4743,83400000.0
2009-02-09 09:07:00,1.47435,1.4753,1.47435,1.47525,113400000.0
2009-02-09 09:08:00,1.4752,1.4754,1.4748,1.4752,113000000.0
2009-02-09 09:09:00,1.4752,1.47625,1.47485,1.47625,97600000.0
2009-02-09 09:10:00,1.47625,1.4764,1.47605,1.47625,62200000.0
2009-02-09 09:11:00,1.47625,1.47635,1.4758,1.4758,148800000.0
2009-02-09 09:12:00,1.4758,1.47605,1.47515,1.47515,160000000.0
2009-02-09 09:13:00,1.4751,1.47535,1.47385,1.47385,177200000.0
2009-02-09 09:14:00,1.47385,1.47385,1.47235,1.47285,139400000.0
2009-02-09 09:15:00,1.47285,1.4732,1.47245,1.4732,147400000.0
2009-02-09 09:16:00,1.4733,1.4736,1.4726,1.4727,203800000.0
2009-02-09 09:17:00,1.4727,1.4727,1.4715,1.4722,191500000.0
2009-02-09 09:18:00,1.47235,1.4728,1.472,1.47275,248600000.0
2009-02-09 09:19:00,1.4728,1.47285,1.4725,1.4725,107200000.0
2009-02-09 09:20:00,1.47245,1.47245,1.47235,1.47235,13600000.0
2009-02-09 09:21:00,1.47225,1.47255,1.47165,1.47255,191000000.0
2009-02-09 09:22:00,1.4725,1.4728,1.4723,1.47245,120400000.0
2009-02-09 09:23:00,1.4727,1.4728,1.47265,1.4727,45200000.0
2009-02-09 09:24:00,1.4727,1.4727,1.47265,1.47265,10400000.0
2009-02-09 09:25:00,1.4727,1.47295,1.47265,1.4728,86600000.0
2009-02-09 09:26:00,1.47295,1.47355,1.4729,1.4733,139000000.0
2009-02-09 09:27:00,1.4733,1.4733,1.47295,1.4731,62800000.0
2009-02-09 09:28:00,1.4731,1.4735,1.4731,1.4735,74000000.0
2009-02-09 09:29:00,1.47335,1.4735,1.4726,1.4728,131700000.0
2009-02-09 09:30:00,1.47295,1.4731,1.4727,1.47275,151800000.0
2009-02-09 09:31:00,1.4728,1.47305,1.4728,1.47295,57600000.0
2009-02-09 09:32:00,1.473,1.47335,1.4729,1.4733,113400000.0
2009-02-09 09:33:00,1.4733,1.4738,1.47305,1.4738,152600000.0
2009-02-09 09:34:00,1.4739,1.4743,1.47365,1.47365,300600001.0
2009-02-09 09:35:00,1.4737,1.4738,1.4733,1.4738,232200000.0
2009-02-09 09:36:00,1.47385,1.47385,1.4736,1.47375,58600000.0
2009-02-09 09:37:00,1.47375,1.4739,1.47375,1.4738,39600000.0
2009-02-09 09:38:00,1.47375,1.47375,1.4736,1.4737,82000000.0
2009-02-09 09:39:00,1.4739,1.4739,1.47365,1.47365,208800000.0
2009-02-09 09:40:00,1.4737,1.4738,1.4736,1.4737,144200000.0
2009-02-09 09:41:00,1.47385,1.47385,1.47365,1.47365,49000000.0
2009-02-09 09:42:00,1.47365,1.47385,1.4734,1.47375,133000000.0
2009-02-09 09:43:00,1.4737,1.4738,1.4733,1.47335,118400000.0
2009-02-09 09:44:00,1.47335,1.4737,1.47295,1.47345,186900000.0
2009-02-09 09:45:00,1.47345,1.47345,1.47305,1.4733,56600000.0
2009-02-09 09:46:00,1.47335,1.47385,1.4732,1.4736,138600000.0
2009-02-09 09:47:00,1.47345,1.47345,1.4733,1.47335,37600000.0
2009-02-09 09:48:00,1.47335,1.47345,1.47315,1.4732,140600000.0
2009-02-09 09:49:00,1.4732,1.4735,1.4731,1.4735,153200000.0
2009-02-09 09:50:00,1.4735,1.4735,1.4731,1.47325,246000000.0
2009-02-09 09:51:00,1.4733,1.47365,1.4733,1.47365,224800000.0
2009-02-09 09:52:00,1.47365,1.47365,1.4733,1.4733,579200000.0
2009-02-09 09:53:00,1.4733,1.4733,1.4728,1.4728,352600000.0
2009-02-09 09:54:00,1.473,1.4736,1.4728,1.4736,367600000.0
2009-02-09 09:55:00,1.47365,1.4737,1.47345,1.4736,103200000.0
2009-02-09 09:56:00,1.47355,1.47375,1.4735,1.4737,171800000.0
2009-02-09 09:57:00,1.4737,1.4738,1.47315,1.4733,230800000.0
2009-02-09 09:58:00,1.4733,1.4733,1.4728,1.4728,205500000.0
2009-02-09 09:59:00,1.4728,1.4728,1.47245,1.4725,251200000.0
2009-02-09 10:00:00,1.4725,1.4727,1.47245,1.47245,214000000.0
2009-02-09 10:01:00,1.47245,1.4726,1.47215,1.4726,199400000.0
2009-02-09 10:02:00,1.4726,1.4729,1.4724,1.47275,107800000.0
2009-02-09 10:03:00,1.47285,1.4733,1.4725,1.4733,188800000.0
2009-02-09 10:04:00,1.4733,1.47335,1.4729,1.4733,187000000.0
2009-02-09 10:05:00,1.4733,1.47335,1.47315,1.4732,102600000.0
2009-02-09 10:06:00,1.47315,1.47315,1.4728,1.4728,297600000.0
2009-02-09 10:07:00,1.4728,1.4729,1.4717,1.4717,355600000.0
2009-02-09 10:08:00,1.4717,1.47255,1.47165,1.47195,497600002.0
2009-02-09 10:09:00,1.47185,1.47185,1.47145,1.47155,299000000.0
2009-02-09 10:10:00,1.47155,1.4716,1.47065,1.4715,446000000.0
2009-02-09 10:11:00,1.4715,1.4717,1.47035,1.4717,507700000.0
2009-02-09 10:12:00,1.47175,1.4728,1.47175,1.47175,260600000.0
2009-02-09 10:13:00,1.4717,1.472,1.4715,1.4717,119300000.0
2009-02-09 10:14:00,1.4717,1.47185,1.4712,1.4716,160600000.0
2009-02-09 10:15:00,1.4716,1.47245,1.4716,1.47215,518400000.0
2009-02-09 10:16:00,1.47215,1.47255,1.47175,1.4724,361700000.0
2009-02-09 10:17:00,1.47225,1.47235,1.47145,1.4721,425200000.0
2009-02-09 10:18:00,1.4721,1.4721,1.4712,1.4716,261000000.0
2009-02-09 10:19:00,1.47165,1.4717,1.47155,1.47155,120199999.0
2009-02-09 10:20:00,1.4715,1.47275,1.4714,1.4722,590800000.0
2009-02-09 10:21:00,1.4722,1.4723,1.47165,1.47175,386700000.0
2009-02-09 10:22:00,1.47165,1.47175,1.47105,1.47125,361200000.0
2009-02-09 10:23:00,1.47135,1.47205,1.47135,1.472,382600000.0
2009-02-09 10:24:00,1.47205,1.473,1.47205,1.47285,233300000.0
2009-02-09 10:25:00,1.4728,1.4728,1.4724,1.47255,204500000.0
2009-02-09 10:26:00,1.47255,1.4735,1.47245,1.4732,318800000.0
2009-02-09 10:27:00,1.4732,1.4735,1.4732,1.4733,165800000.0
2009-02-09 10:28:00,1.4734,1.4737,1.4733,1.47355,384400000.0
2009-02-09 10:29:00,1.4735,1.47375,1.4734,1.47375,204400000.0
2009-02-09 10:30:00,1.47375,1.4742,1.47365,1.47415,326600000.0
2009-02-09 10:31:00,1.4742,1.47435,1.474,1.4742,256600000.0
2009-02-09 10:32:00,1.47425,1.4745,1.47425,1.4743,111600000.0
2009-02-09 10:33:00,1.4743,1.4743,1.4742,1.47425,73800000.0
2009-02-09 10:34:00,1.47425,1.4747,1.47425,1.4747,217200000.0
2009-02-09 10:35:00,1.47465,1.4752,1.47465,1.475,383200000.0
2009-02-09 10:36:00,1.475,1.4763,1.4747,1.4763,382500002.0
2009-02-09 10:37:00,1.47635,1.47715,1.4763,1.47685,269300000.0
2009-02-09 10:38:00,1.477,1.4778,1.47685,1.47755,368100000.0
2009-02-09 10:39:00,1.4776,1.47795,1.4775,1.4779,173600000.0
2009-02-09 10:40:00,1.4779,1.47965,1.4777,1.47965,229600000.0
2009-02-09 10:41:00,1.47955,1.4797,1.47865,1.47875,352300000.0
2009-02-09 10:42:00,1.47875,1.47875,1.47835,1.47875,239600000.0
2009-02-09 10:43:00,1.47875,1.4788,1.4777,1.47785,384000000.0
2009-02-09 10:44:00,1.47785,1.47795,1.4772,1.4772,447600000.0
2009-02-09 10:45:00,1.4773,1.47785,1.47725,1.47785,288000000.0
2009-02-09 10:46:00,1.47795,1.47855,1.47775,1.47785,544200000.0
2009-02-09 10:47:00,1.4779,1.47795,1.47765,1.4779,462599999.0
2009-02-09 10:48:00,1.4779,1.4779,1.47765,1.47765,140400000.0
2009-02-09 10:49:00,1.4776,1.47765,1.4768,1.4768,316400000.0
2009-02-09 10:50:00,1.47685,1.47695,1.47655,1.4768,273200000.0
2009-02-09 10:51:00,1.4767,1.47735,1.4767,1.4772,402600000.0
2009-02-09 10:52:00,1.47725,1.47755,1.4769,1.4771,306800000.0
2009-02-09 10:53:00,1.4771,1.47735,1.47695,1.47725,312200000.0
2009-02-09 10:54:00,1.47715,1.47745,1.47705,1.47735,209000000.0
2009-02-09 10:55:00,1.47735,1.47745,1.477,1.47705,315800000.0
2009-02-09 10:56:00,1.4771,1.4774,1.47675,1.4772,255600000.0
2009-02-09 10:57:00,1.47715,1.4772,1.4761,1.47615,297800000.0
2009-02-09 10:58:00,1.47615,1.4762,1.4756,1.47575,587000000.0
2009-02-09 10:59:00,1.47575,1.47605,1.47555,1.47575,570700000.0
2009-02-09 11:00:00,1.4758,1.47655,1.4758,1.47645,545100000.0
2009-02-09 11:01:00,1.47645,1.47755,1.47645,1.47755,470800000.0
2009-02-09 11:02:00,1.47755,1.47755,1.4763,1.47685,502600000.0
2009-02-09 11:03:00,1.47685,1.47715,1.4767,1.4769,337600000.0
2009-02-09 11:04:00,1.477,1.47715,1.4767,1.47705,216200000.0
2009-02-09 11:05:00,1.47705,1.4779,1.47695,1.47785,248800000.0
2009-02-09 11:06:00,1.4779,1.47845,1.47785,1.4784,115600000.0
2009-02-09 11:07:00,1.4784,1.47925,1.4784,1.47925,162900000.0
2009-02-09 11:08:00,1.4792,1.4794,1.4782,1.47845,238100000.0
2009-02-09 11:09:00,1.47845,1.4791,1.4784,1.4788,265200000.0
2009-02-09 11:10:00,1.4788,1.47895,1.47855,1.4788,311900000.0
2009-02-09 11:11:00,1.4788,1.4799,1.47875,1.4796,277300000.0
2009-02-09 11:12:00,1.47965,1.48,1.47925,1.4793,370000000.0
2009-02-09 11:13:00,1.47935,1.47985,1.4793,1.47945,208400000.0
2009-02-09 11:14:00,1.47945,1.47955,1.47915,1.4792,162700000.0
2009-02-09 11:15:00,1.4794,1.47965,1.4791,1.4793,393900000.0
2009-02-09 11:16:00,1.4793,1.47985,1.4793,1.47985,520300000.0
2009-02-09 11:17:00,1.4798,1.48075,1.4797,1.48065,604900001.0
2009-02-09 11:18:00,1.48055,1.48135,1.48045,1.48135,545800000.0
2009-02-09 11:19:00,1.4814,1.48175,1.48115,1.4813,513100000.0
2009-02-09 11:20:00,1.48135,1.4818,1.48105,1.4812,465800000.0
2009-02-09 11:21:00,1.48125,1.48135,1.48065,1.48085,314200000.0
2009-02-09 11:22:00,1.4808,1.4814,1.4806,1.48075,229100000.0
2009-02-09 11:23:00,1.48075,1.4812,1.4807,1.48095,157200000.0
2009-02-09 11:24:00,1.48085,1.4812,1.4807,1.481,143400000.0
2009-02-09 11:25:00,1.48095,1.481,1.4806,1.4807,213600000.0
2009-02-09 11:26:00,1.48085,1.48085,1.4806,1.4807,119000000.0
2009-02-09 11:27:00,1.48065,1.482,1.48065,1.482,395399997.0
2009-02-09 11:28:00,1.48205,1.48385,1.48205,1.48365,569400000.0
2009-02-09 11:29:00,1.48365,1.48385,1.4829,1.483,564100000.0
2009-02-09 11:30:00,1.483,1.48355,1.4828,1.4828,277600000.0
2009-02-09 11:31:00,1.4828,1.4828,1.4818,1.48245,432400000.0
2009-02-09 11:32:00,1.48235,1.4825,1.48125,1.4814,587199998.0
2009-02-09 11:33:00,1.48145,1.4817,1.4814,1.48155,177200000.0
2009-02-09 11:34:00,1.48155,1.4834,1.4815,1.48245,338000000.0
2009-02-09 11:35:00,1.48245,1.48275,1.4824,1.48265,260000000.0
2009-02-09 11:36:00,1.48265,1.4832,1.48255,1.48305,254800000.0
2009-02-09 11:37:00,1.483,1.48315,1.48245,1.4826,263800000.0
2009-02-09 11:38:00,1.4826,1.4827,1.48225,1.48235,199600000.0
2009-02-09 11:39:00,1.4824,1.4825,1.4822,1.4822,282800000.0
2009-02-09 11:40:00,1.48225,1.48235,1.4822,1.48225,150000000.0
2009-02-09 11:41:00,1.48225,1.48235,1.4817,1.4818,399700000.0
2009-02-09 11:42:00,1.4818,1.4818,1.4815,1.48175,342300000.0
2009-02-09 11:43:00,1.4819,1.48205,1.4816,1.48195,260800000.0
2009-02-09 11:44:00,1.48195,1.48265,1.48195,1.48215,401100000.0
2009-02-09 11:45:00,1.48215,1.48255,1.4819,1.4825,260100000.0
2009-02-09 11:46:00,1.4825,1.48375,1.4825,1.48315,501600000.0
2009-02-09 11:47:00,1.4831,1.48325,1.4822,1.4822,333600000.0
2009-02-09 11:48:00,1.4822,1.48245,1.4821,1.48235,336200000.0
2009-02-09 11:49:00,1.48235,1.48235,1.4819,1.4821,271999999.0
2009-02-09 11:50:00,1.4821,1.48225,1.4819,1.48205,170600000.0
2009-02-09 11:51:00,1.48205,1.48285,1.482,1.48285,466199999.0
2009-02-09 11:52:00,1.48285,1.4837,1.48285,1.4836,417000000.0
2009-02-09 11:53:00,1.4836,1.4847,1.4836,1.48455,249800000.0
2009-02-09 11:54:00,1.4845,1.4852,1.4844,1.48475,279000000.0
2009-02-09 11:55:00,1.48475,1.48475,1.48395,1.48395,301700000.0
2009-02-09 11:56:00,1.48395,1.4842,1.48265,1.48305,595900000.0
2009-02-09 11:57:00,1.4829,1.48315,1.48265,1.48275,309200000.0
2009-02-09 11:58:00,1.4828,1.48295,1.4826,1.4826,77100000.0
2009-02-09 11:59:00,1.4825,1.4828,1.4823,1.4828,346600000.0
2009-02-09 12:00:00,1.4828,1.48305,1.48265,1.4829,124600000.0
2009-02-09 12:01:00,1.48285,1.4839,1.48285,1.4836,385539447.0
2009-02-09 12:02:00,1.4836,1.4849,1.48355,1.4844,423200000.0
2009-02-09 12:03:00,1.48445,1.48445,1.48285,1.4839,386400000.0
2009-02-09 12:04:00,1.4839,1.48395,1.4835,1.48355,293000000.0
2009-02-09 12:05:00,1.4836,1.48415,1.4836,1.48365,431900000.0
2009-02-09 12:06:00,1.4837,1.4841,1.4833,1.4837,214600000.0
2009-02-09 12:07:00,1.4837,1.48445,1.4837,1.4844,286000000.0
2009-02-09 12:08:00,1.4844,1.48455,1.4832,1.4832,506599999.0
2009-02-09 12:09:00,1.4833,1.48445,1.4833,1.48375,375200000.0
2009-02-09 12:10:00,1.48375,1.4847,1.4837,1.4845,210200000.0
2009-02-09 12:11:00,1.48445,1.485,1.4843,1.485,162400000.0
2009-02-09 12:12:00,1.485,1.4851,1.48455,1.4848,128000000.0
2009-02-09 12:13:00,1.48485,1.4851,1.48455,1.48475,168100000.0
2009-02-09 12:14:00,1.4848,1.4853,1.4846,1.4847,316100000.0
2009-02-09 12:15:00,1.48475,1.4852,1.48475,1.4849,240600000.0
2009-02-09 12:16:00,1.4849,1.48515,1.4848,1.48505,88000000.0
2009-02-09 12:17:00,1.48505,1.48515,1.48415,1.48435,254400000.0
2009-02-09 12:18:00,1.48435,1.48445,1.48385,1.4841,278200000.0
2009-02-09 12:19:00,1.4841,1.48495,1.4841,1.48465,238000000.0
2009-02-09 12:20:00,1.4846,1.48485,1.4844,1.48475,164000000.0
2009-02-09 12:21:00,1.48475,1.48505,1.48455,1.48505,224000000.0
2009-02-09 12:22:00,1.48505,1.4856,1.4846,1.4856,543200001.0
2009-02-09 12:23:00,1.4856,1.486,1.4854,1.48585,216000000.0
2009-02-09 12:24:00,1.48585,1.48585,1.48555,1.4858,109800000.0
2009-02-09 12:25:00,1.48575,1.48605,1.4856,1.4858,169800000.0
2009-02-09 12:26:00,1.4859,1.486,1.4857,1.48575,259400000.0
2009-02-09 12:27:00,1.48575,1.4858,1.4855,1.4857,311200000.0
2009-02-09 12:28:00,1.4857,1.4857,1.4852,1.4853,192400000.0
2009-02-09 12:29:00,1.4853,1.4855,1.4851,1.4853,406800000.0
2009-02-09 12:30:00,1.48525,1.4854,1.4847,1.48475,377000000.0
2009-02-09 12:31:00,1.48475,1.48495,1.4847,1.48485,206000002.0
2009-02-09 12:32:00,1.48485,1.48485,1.48445,1.48455,325800000.0
2009-02-09 12:33:00,1.4845,1.48455,1.4842,1.48435,455900000.0
2009-02-09 12:34:00,1.48445,1.4847,1.48445,1.4846,144400000.0
2009-02-09 12:35:00,1.48465,1.48485,1.4844,1.48465,137000000.0
2009-02-09 12:36:00,1.48465,1.48485,1.4846,1.4846,240600000.0
2009-02-09 12:37:00,1.48465,1.485,1.4846,1.4849,159400000.0
2009-02-09 12:38:00,1.4849,1.4849,1.4842,1.4842,402200000.0
2009-02-09 12:39:00,1.4842,1.48445,1.48405,1.48445,190700000.0
2009-02-09 12:40:00,1.4844,1.48485,1.48435,1.48485,119400000.0
2009-02-09 12:41:00,1.48485,1.48565,1.48485,1.4856,230200000.0
2009-02-09 12:42:00,1.4856,1.4858,1.48515,1.4853,211100000.0
2009-02-09 12:43:00,1.48535,1.4855,1.48535,1.4855,78000000.0
2009-02-09 12:44:00,1.48545,1.4855,1.4853,1.48535,87200000.0
2009-02-09 12:45:00,1.48535,1.48535,1.4849,1.4851,236399999.0
2009-02-09 12:46:00,1.4851,1.48515,1.4845,1.4848,237400000.0
2009-02-09 12:47:00,1.4848,1.48485,1.4842,1.48425,306000000.0
2009-02-09 12:48:00,1.48425,1.48425,1.484,1.48425,360100000.0
2009-02-09 12:49:00,1.48425,1.4843,1.4839,1.484,235200000.0
2009-02-09 12:50:00,1.484,1.48415,1.4839,1.4841,288800000.0
2009-02-09 12:51:00,1.4841,1.4844,1.484,1.4844,229900000.0
2009-02-09 12:52:00,1.4844,1.4844,1.48405,1.48435,182600000.0
2009-02-09 12:53:00,1.4843,1.4848,1.4842,1.48465,208000000.0
2009-02-09 12:54:00,1.48475,1.48475,1.48455,1.48465,34200000.0
2009-02-09 12:55:00,1.48465,1.485,1.48445,1.4849,220600000.0
2009-02-09 12:56:00,1.4849,1.48495,1.48435,1.48445,368499999.0
2009-02-09 12:57:00,1.48445,1.4851,1.48445,1.4851,220200000.0
2009-02-09 12:58:00,1.4851,1.48615,1.485,1.48605,324599999.0
2009-02-09 12:59:00,1.48605,1.48675,1.48605,1.48635,269200000.0
2009-02-09 13:00:00,1.48635,1.4868,1.48585,1.4868,222600000.0
2009-02-09 13:01:00,1.4868,1.4868,1.4859,1.4863,259200000.0
2009-02-09 13:02:00,1.4863,1.4867,1.4862,1.4866,163900000.0
2009-02-09 13:03:00,1.4866,1.4869,1.4865,1.48665,211600000.0
2009-02-09 13:04:00,1.48655,1.487,1.48655,1.4867,131000000.0
2009-02-09 13:05:00,1.4867,1.48755,1.4867,1.4873,381300000.0
2009-02-09 13:06:00,1.4873,1.4874,1.48675,1.48735,361200000.0
2009-02-09 13:07:00,1.48715,1.48775,1.48705,1.4877,218400000.0
2009-02-09 13:08:00,1.4877,1.48875,1.4877,1.48835,391600000.0
2009-02-09 13:09:00,1.48835,1.48985,1.48825,1.48975,177600000.0
2009-02-09 13:10:00,1.4897,1.49005,1.4892,1.48935,419800000.0
2009-02-09 13:11:00,1.48935,1.4895,1.48895,1.4891,442700000.0
2009-02-09 13:12:00,1.4891,1.4912,1.489,1.4903,655299998.0
2009-02-09 13:13:00,1.4903,1.49035,1.48985,1.49015,378000000.0
2009-02-09 13:14:00,1.49015,1.49025,1.4898,1.4901,209140000.0
2009-02-09 13:15:00,1.4901,1.4901,1.48925,1.4895,341640000.0
2009-02-09 13:16:00,1.4896,1.48995,1.4896,1.4898,191220000.0
2009-02-09 13:17:00,1.4898,1.4899,1.4895,1.4897,303200000.0
2009-02-09 13:18:00,1.4897,1.48975,1.4894,1.48955,409000002.0
2009-02-09 13:19:00,1.4895,1.4905,1.48935,1.49045,366140000.0
2009-02-09 13:20:00,1.49045,1.49045,1.4894,1.48945,358540000.0
2009-02-09 13:21:00,1.4894,1.4903,1.4894,1.48955,340060000.0
2009-02-09 13:22:00,1.48955,1.48965,1.48925,1.48925,247400000.0
2009-02-09 13:23:00,1.48925,1.48925,1.48845,1.48845,438599999.0
2009-02-09 13:24:00,1.48855,1.48885,1.4883,1.4887,156680000.0
2009-02-09 13:25:00,1.48865,1.4898,1.48845,1.48945,549699999.0
2009-02-09 13:26:00,1.48945,1.4895,1.48905,1.4894,218800000.0
2009-02-09 13:27:00,1.4893,1.4894,1.48915,1.48935,189700001.0
2009-02-09 13:28:00,1.48935,1.48935,1.48935,1.48935,56000000.0
2009-02-09 13:29:00,1.48935,1.49015,1.4893,1.4901,310000000.0
2009-02-09 13:30:00,1.4901,1.4911,1.4901,1.4902,400600000.0
2009-02-09 13:31:00,1.4902,1.4904,1.48985,1.48995,574800000.0
2009-02-09 13:32:00,1.48995,1.4905,1.48985,1.49015,535000000.0
2009-02-09 13:33:00,1.4902,1.4906,1.4902,1.49035,465800000.0
2009-02-09 13:34:00,1.4904,1.4922,1.49035,1.4918,313800000.0
2009-02-09 13:35:00,1.49165,1.49365,1.49165,1.49315,635000000.0
2009-02-09 13:36:00,1.49315,1.4936,1.49285,1.4929,531300000.0
2009-02-09 13:37:00,1.4929,1.4929,1.4925,1.49265,462040005.0
2009-02-09 13:38:00,1.4926,1.4926,1.4916,1.4916,464200001.0
2009-02-09 13:39:00,1.4916,1.49175,1.4913,1.49165,328000000.0
2009-02-09 13:40:00,1.4917,1.4917,1.4915,1.49155,117200000.0
2009-02-09 13:41:00,1.49145,1.492,1.49115,1.492,298400001.0
2009-02-09 13:42:00,1.49205,1.49215,1.49175,1.49195,597300001.0
2009-02-09 13:43:00,1.49205,1.49325,1.49205,1.493,395000000.0
2009-02-09 13:44:00,1.493,1.49345,1.4929,1.49345,212700000.0
2009-02-09 13:45:00,1.49345,1.49345,1.4925,1.49255,238500000.0
2009-02-09 13:46:00,1.49255,1.49325,1.49255,1.4932,466700000.0
2009-02-09 13:47:00,1.49315,1.49315,1.4917,1.4918,420600000.0
2009-02-09 13:48:00,1.4916,1.492,1.4916,1.49195,599599999.0
2009-02-09 13:49:00,1.49195,1.492,1.49155,1.4918,344000000.0
2009-02-09 13:50:00,1.4918,1.49235,1.49175,1.4922,526500001.0
2009-02-09 13:51:00,1.4922,1.4931,1.49215,1.49285,414700001.0
2009-02-09 13:52:00,1.49285,1.49285,1.49195,1.4923,420200000.0
2009-02-09 13:53:00,1.49235,1.49255,1.4915,1.49155,377000000.0
2009-02-09 13:54:00,1.49145,1.49155,1.4912,1.49145,239200000.0
2009-02-09 13:55:00,1.49145,1.4917,1.49135,1.49135,244800000.0
2009-02-09 13:56:00,1.49135,1.49135,1.4912,1.49125,43800000.0
2009-02-09 13:57:00,1.4912,1.4912,1.4906,1.4907,317000000.0
2009-02-09 13:58:00,1.49065,1.491,1.49055,1.4908,155000000.0
2009-02-09 13:59:00,1.4908,1.4908,1.4903,1.49055,353200000.0
2009-02-09 14:00:00,1.49055,1.49075,1.4902,1.49035,361700000.0
2009-02-09 14:01:00,1.4904,1.49055,1.49015,1.4902,179800000.0
2009-02-09 14:02:00,1.49005,1.4903,1.49,1.49005,211500000.0
2009-02-09 14:03:00,1.49005,1.49015,1.49,1.4901,300700000.0
2009-02-09 14:04:00,1.4901,1.4901,1.48965,1.48985,341400000.0
2009-02-09 14:05:00,1.48985,1.49025,1.48985,1.49,371400000.0
2009-02-09 14:06:00,1.49,1.4903,1.4897,1.4897,219000000.0
2009-02-09 14:07:00,1.4897,1.4897,1.48875,1.48935,263600000.0
2009-02-09 14:08:00,1.4893,1.4898,1.4891,1.4894,252400000.0
2009-02-09 14:09:00,1.48905,1.4891,1.48885,1.489,227300000.0
2009-02-09 14:10:00,1.48895,1.4896,1.4889,1.4894,165400000.0
2009-02-09 14:11:00,1.48945,1.48975,1.4894,1.4896,337800000.0
2009-02-09 14:12:00,1.4896,1.4909,1.4896,1.4909,321900000.0
2009-02-09 14:13:00,1.491,1.49135,1.49095,1.491,316600000.0
2009-02-09 14:14:00,1.49105,1.4911,1.4908,1.4908,212700000.0
2009-02-09 14:15:00,1.49075,1.49085,1.49055,1.4906,150200001.0
2009-02-09 14:16:00,1.49065,1.49065,1.4905,1.49055,119200000.0
2009-02-09 14:17:00,1.4906,1.49075,1.4901,1.4901,264800000.0
2009-02-09 14:18:00,1.4901,1.4901,1.4893,1.4893,230300000.0
2009-02-09 14:19:00,1.4893,1.4895,1.4892,1.4892,324600000.0
2009-02-09 14:20:00,1.4892,1.4895,1.4892,1.4895,153000000.0
2009-02-09 14:21:00,1.48955,1.48955,1.48915,1.4893,322600000.0
2009-02-09 14:22:00,1.4893,1.4899,1.48925,1.4899,300200000.0
2009-02-09 14:23:00,1.4899,1.49115,1.4899,1.49025,402399999.0
2009-02-09 14:24:00,1.4903,1.49135,1.49025,1.49135,398000000.0
2009-02-09 14:25:00,1.49135,1.4927,1.4911,1.4921,351200000.0
2009-02-09 14:26:00,1.49205,1.4921,1.49125,1.4914,562200000.0
2009-02-09 14:27:00,1.4914,1.49205,1.49135,1.49185,337200000.0
2009-02-09 14:28:00,1.49185,1.49185,1.4906,1.4906,550800000.0
2009-02-09 14:29:00,1.4906,1.49135,1.49055,1.491,379800000.0
2009-02-09 14:30:00,1.491,1.49155,1.4909,1.49125,248900000.0
2009-02-09 14:31:00,1.4912,1.49155,1.49105,1.4914,197200000.0
2009-02-09 14:32:00,1.4913,1.4913,1.49085,1.49105,329500000.0
2009-02-09 14:33:00,1.4911,1.49135,1.4911,1.4912,110800000.0
2009-02-09 14:34:00,1.4912,1.49145,1.4912,1.49125,135200000.0
2009-02-09 14:35:00,1.49125,1.49135,1.491,1.4912,252600000.0
2009-02-09 14:36:00,1.4912,1.4912,1.48915,1.48995,385900000.0
2009-02-09 14:37:00,1.48995,1.49015,1.48655,1.48775,509500000.0
2009-02-09 14:38:00,1.4877,1.48805,1.4872,1.48745,456400000.0
2009-02-09 14:39:00,1.48735,1.4878,1.48735,1.48775,203000000.0
2009-02-09 14:40:00,1.4879,1.4881,1.48745,1.48775,235100000.0
2009-02-09 14:41:00,1.48785,1.4885,1.48775,1.4885,207100000.0
2009-02-09 14:42:00,1.4884,1.4885,1.4876,1.4877,209000000.0
2009-02-09 14:43:00,1.4877,1.4878,1.4869,1.4873,314700000.0
2009-02-09 14:44:00,1.4873,1.4875,1.4871,1.4875,262100000.0
2009-02-09 14:45:00,1.4875,1.4877,1.4861,1.4861,424200000.0
2009-02-09 14:46:00,1.4861,1.48685,1.4859,1.48685,410200001.0
2009-02-09 14:47:00,1.48685,1.48685,1.4854,1.4859,370100000.0
2009-02-09 14:48:00,1.4859,1.4865,1.4856,1.4862,409200000.0
2009-02-09 14:49:00,1.48625,1.4866,1.4854,1.4855,340300000.0
2009-02-09 14:50:00,1.4855,1.4855,1.48495,1.4854,448200000.0
2009-02-09 14:51:00,1.48545,1.4863,1.48475,1.4853,492900000.0
2009-02-09 14:52:00,1.4854,1.4858,1.48495,1.48555,358600000.0
2009-02-09 14:53:00,1.4856,1.48635,1.48535,1.48625,633200000.0
2009-02-09 14:54:00,1.4864,1.4876,1.4864,1.4875,527700000.0
2009-02-09 14:55:00,1.4875,1.4877,1.487,1.4877,291700000.0
2009-02-09 14:56:00,1.4877,1.4906,1.4877,1.49025,450500000.0
2009-02-09 14:57:00,1.49035,1.49145,1.4898,1.491,549700000.0
2009-02-09 14:58:00,1.491,1.49165,1.4907,1.4908,367000000.0
2009-02-09 14:59:00,1.4909,1.49175,1.49045,1.49045,442900000.0
2009-02-09 15:00:00,1.4905,1.4913,1.49035,1.49125,393200000.0
2009-02-09 15:01:00,1.4911,1.4913,1.4908,1.49115,536000000.0
2009-02-09 15:02:00,1.49115,1.49225,1.49115,1.49225,458200000.0
2009-02-09 15:03:00,1.49225,1.49255,1.4918,1.4919,587000000.0
2009-02-09 15:04:00,1.49195,1.49325,1.4916,1.49325,551500000.0
2009-02-09 15:05:00,1.49325,1.4934,1.493,1.49315,434800000.0
2009-02-09 15:06:00,1.4932,1.49495,1.49315,1.49455,489000000.0
2009-02-09 15:07:00,1.49455,1.4947,1.49415,1.49415,419700000.0
2009-02-09 15:08:00,1.49415,1.49415,1.49375,1.4938,393400000.0
2009-02-09 15:09:00,1.4938,1.49405,1.4935,1.4938,427800000.0
2009-02-09 15:10:00,1.4938,1.4938,1.49345,1.49365,286100000.0
2009-02-09 15:11:00,1.49375,1.49375,1.4934,1.4936,201799999.0
2009-02-09 15:12:00,1.4936,1.4937,1.4934,1.49345,483999999.0
2009-02-09 15:13:00,1.49345,1.49345,1.49305,1.49325,499599999.0
2009-02-09 15:14:00,1.4933,1.4936,1.49315,1.49325,439600000.0
2009-02-09 15:15:00,1.49325,1.4939,1.49325,1.49375,603799999.0
2009-02-09 15:16:00,1.4937,1.49375,1.49305,1.4933,606800000.0
2009-02-09 15:17:00,1.49325,1.49385,1.4931,1.49375,395200000.0
2009-02-09 15:18:00,1.4938,1.4956,1.4938,1.4955,651700001.0
2009-02-09 15:19:00,1.49555,1.49755,1.49545,1.4972,621500000.0
2009-02-09 15:20:00,1.49725,1.4975,1.49605,1.49615,296400000.0
2009-02-09 15:21:00,1.49615,1.4962,1.49495,1.4951,343100000.0
2009-02-09 15:22:00,1.4951,1.4951,1.4937,1.4937,608700000.0
2009-02-09 15:23:00,1.4936,1.49415,1.4933,1.4941,393000000.0
2009-02-09 15:24:00,1.4941,1.49415,1.49185,1.4919,487700000.0
2009-02-09 15:25:00,1.4919,1.495,1.4919,1.4942,436600000.0
2009-02-09 15:26:00,1.4942,1.4953,1.49415,1.4952,293200000.0
2009-02-09 15:27:00,1.4952,1.4973,1.49485,1.49695,543400000.0
2009-02-09 15:28:00,1.49685,1.49685,1.49555,1.49655,495300000.0
2009-02-09 15:29:00,1.4966,1.4978,1.49645,1.4965,411600000.0
2009-02-09 15:30:00,1.49645,1.49675,1.4959,1.4959,344600000.0
2009-02-09 15:31:00,1.496,1.496,1.495,1.49515,281600000.0
2009-02-09 15:32:00,1.49515,1.4954,1.4949,1.4954,153600000.0
2009-02-09 15:33:00,1.4954,1.49545,1.49505,1.49515,229900000.0
2009-02-09 15:34:00,1.4951,1.4955,1.49505,1.4952,147000000.0
2009-02-09 15:35:00,1.4952,1.49525,1.4944,1.49455,415600000.0
2009-02-09 15:36:00,1.4946,1.49465,1.49385,1.4939,295000000.0
2009-02-09 15:37:00,1.4939,1.49435,1.49385,1.4942,392200000.0
2009-02-09 15:38:00,1.4942,1.49435,1.494,1.49405,408100000.0
2009-02-09 15:39:00,1.49405,1.4944,1.49405,1.4942,268800000.0
2009-02-09 15:40:00,1.4942,1.49425,1.49375,1.4938,301500000.0
2009-02-09 15:41:00,1.4938,1.494,1.49315,1.4933,177800000.0
2009-02-09 15:42:00,1.4933,1.4935,1.49325,1.49345,214800000.0
2009-02-09 15:43:00,1.49345,1.49345,1.4931,1.4932,261600000.0
2009-02-09 15:44:00,1.4933,1.49375,1.4933,1.49365,228200000.0
2009-02-09 15:45:00,1.49365,1.49445,1.4934,1.49425,273100000.0
2009-02-09 15:46:00,1.49415,1.49655,1.49405,1.49655,378000000.0
2009-02-09 15:47:00,1.49665,1.49675,1.4953,1.4965,394600000.0
2009-02-09 15:48:00,1.4965,1.49695,1.4955,1.4956,338100000.0
2009-02-09 15:49:00,1.49565,1.49585,1.4955,1.49565,261400000.0
2009-02-09 15:50:00,1.49565,1.4962,1.49525,1.4959,289100000.0
2009-02-09 15:51:00,1.4959,1.49625,1.4953,1.4953,332400000.0
2009-02-09 15:52:00,1.4953,1.496,1.4953,1.4958,177800000.0
2009-02-09 15:53:00,1.4958,1.4961,1.49535,1.4959,446400000.0
2009-02-09 15:54:00,1.4959,1.4961,1.49535,1.49535,319800000.0
2009-02-09 15:55:00,1.49535,1.49535,1.4944,1.4945,243300000.0
2009-02-09 15:56:00,1.4945,1.49475,1.4945,1.49465,160000000.0
2009-02-09 15:57:00,1.4946,1.49485,1.4945,1.4946,113800000.0
2009-02-09 15:58:00,1.49475,1.4951,1.49475,1.4951,339900000.0
2009-02-09 15:59:00,1.4951,1.49515,1.49465,1.49475,414200000.0
2009-02-09 16:00:00,1.49495,1.49645,1.49495,1.49605,546600000.0
2009-02-09 16:01:00,1.496,1.49605,1.4944,1.4947,295600000.0
2009-02-09 16:02:00,1.4947,1.49515,1.49455,1.49465,447900000.0
2009-02-09 16:03:00,1.4947,1.4947,1.4935,1.49375,586000000.0
2009-02-09 16:04:00,1.49365,1.4941,1.4932,1.4941,454600000.0
2009-02-09 16:05:00,1.4942,1.49435,1.49335,1.49365,504800000.0
2009-02-09 16:06:00,1.4938,1.49405,1.4934,1.494,346600000.0
2009-02-09 16:07:00,1.49395,1.49445,1.49385,1.4941,444299996.0
2009-02-09 16:08:00,1.49405,1.4945,1.4939,1.4942,372400000.0
2009-02-09 16:09:00,1.4942,1.49425,1.4931,1.4931,488000000.0
2009-02-09 16:10:00,1.4931,1.4931,1.4922,1.49225,291600000.0
2009-02-09 16:11:00,1.49235,1.49305,1.49215,1.4929,304100000.0
2009-02-09 16:12:00,1.49285,1.4929,1.4921,1.4922,554300000.0
2009-02-09 16:13:00,1.4922,1.49235,1.4915,1.49195,319100000.0
2009-02-09 16:14:00,1.49195,1.4929,1.4917,1.49275,578600000.0
2009-02-09 16:15:00,1.49275,1.4942,1.49275,1.49355,408400000.0
2009-02-09 16:16:00,1.4935,1.4944,1.4935,1.49375,321900000.0
2009-02-09 16:17:00,1.4937,1.49435,1.49345,1.49435,460900000.0
2009-02-09 16:18:00,1.4944,1.49455,1.4939,1.49395,210200000.0
2009-02-09 16:19:00,1.49395,1.4941,1.4934,1.49355,446500002.0
2009-02-09 16:20:00,1.49355,1.4947,1.49355,1.4947,245900000.0
2009-02-09 16:21:00,1.4946,1.4949,1.49405,1.49455,738599999.0
2009-02-09 16:22:00,1.49445,1.4947,1.4943,1.49445,519600000.0
2009-02-09 16:23:00,1.49445,1.49575,1.49435,1.49515,308100000.0
2009-02-09 16:24:00,1.49515,1.49535,1.4938,1.4938,373500000.0
2009-02-09 16:25:00,1.4938,1.4948,1.49365,1.49475,465400000.0
2009-02-09 16:26:00,1.49465,1.49485,1.49385,1.4941,238200000.0
2009-02-09 16:27:00,1.494,1.4942,1.4938,1.494,225200000.0
2009-02-09 16:28:00,1.494,1.4949,1.4937,1.49485,304000000.0
2009-02-09 16:29:00,1.49475,1.4964,1.4947,1.4963,299300000.0
2009-02-09 16:30:00,1.4963,1.49655,1.4959,1.49625,506200000.0
2009-02-09 16:31:00,1.49635,1.4964,1.4956,1.49585,438600000.0
2009-02-09 16:32:00,1.4958,1.49605,1.49525,1.49565,267000000.0
2009-02-09 16:33:00,1.4957,1.4963,1.49505,1.49515,240800000.0
2009-02-09 16:34:00,1.4952,1.49615,1.49485,1.496,368400000.0
2009-02-09 16:35:00,1.49585,1.49595,1.4952,1.4952,504400000.0
2009-02-09 16:36:00,1.4952,1.4953,1.49495,1.495,369100001.0
2009-02-09 16:37:00,1.495,1.49515,1.49465,1.49495,454200000.0
2009-02-09 16:38:00,1.49495,1.49495,1.494,1.4946,378800000.0
2009-02-09 16:39:00,1.4946,1.49555,1.4946,1.49555,408800000.0
2009-02-09 16:40:00,1.4956,1.4958,1.495,1.49535,439300000.0
2009-02-09 16:41:00,1.4954,1.4954,1.4942,1.4942,428000000.0
2009-02-09 16:42:00,1.49415,1.4949,1.49405,1.4945,363200000.0
2009-02-09 16:43:00,1.4945,1.495,1.4945,1.4949,392400000.0
2009-02-09 16:44:00,1.49495,1.495,1.4945,1.49485,525600000.0
2009-02-09 16:45:00,1.49485,1.4952,1.49465,1.49505,318900000.0
2009-02-09 16:46:00,1.49505,1.4953,1.495,1.4951,283000000.0
2009-02-09 16:47:00,1.4951,1.4952,1.4944,1.4947,364800000.0
2009-02-09 16:48:00,1.49465,1.4952,1.4946,1.49475,258800000.0
2009-02-09 16:49:00,1.4947,1.4949,1.4942,1.4944,249900000.0
2009-02-09 16:50:00,1.49445,1.49455,1.49405,1.4943,256500000.0
2009-02-09 16:51:00,1.4943,1.49455,1.49415,1.4943,259000000.0
2009-02-09 16:52:00,1.4944,1.495,1.49405,1.49405,577900000.0
2009-02-09 16:53:00,1.49405,1.49465,1.4938,1.49435,500000000.0
2009-02-09 16:54:00,1.49435,1.495,1.4942,1.49475,577000000.0
2009-02-09 16:55:00,1.49475,1.4949,1.4946,1.49475,445400000.0
2009-02-09 16:56:00,1.49475,1.49475,1.4941,1.49445,224200000.0
2009-02-09 16:57:00,1.4944,1.49485,1.4944,1.4948,404200000.0
2009-02-09 16:58:00,1.49475,1.49545,1.49475,1.4951,625800000.0
2009-02-09 16:59:00,1.4951,1.49555,1.49495,1.495,230200000.0
2009-02-09 17:00:00,1.495,1.4951,1.4946,1.4946,364200000.0
2009-02-09 17:01:00,1.4946,1.49485,1.4946,1.4947,369800000.0
2009-02-09 17:02:00,1.4947,1.4948,1.49415,1.4944,460000000.0
2009-02-09 17:03:00,1.4944,1.49465,1.49275,1.4928,608700000.0
2009-02-09 17:04:00,1.493,1.49315,1.49155,1.4916,335400000.0
2009-02-09 17:05:00,1.49155,1.49265,1.4913,1.49265,376600000.0
2009-02-09 17:06:00,1.49265,1.493,1.4924,1.4924,555900000.0
2009-02-09 17:07:00,1.4924,1.49245,1.4918,1.492,476600000.0
2009-02-09 17:08:00,1.4921,1.49225,1.4918,1.49215,398300000.0
2009-02-09 17:09:00,1.49215,1.4929,1.49205,1.49255,375300000.0
2009-02-09 17:10:00,1.49255,1.49255,1.4916,1.4917,269600000.0
2009-02-09 17:11:00,1.4917,1.49185,1.4913,1.4914,589299996.0
2009-02-09 17:12:00,1.4914,1.49165,1.49075,1.49145,457000001.0
2009-02-09 17:13:00,1.4914,1.4914,1.4911,1.49115,564800000.0
2009-02-09 17:14:00,1.4912,1.49205,1.4912,1.49145,518500000.0
2009-02-09 17:15:00,1.4914,1.4928,1.4914,1.49275,580800000.0
2009-02-09 17:16:00,1.49275,1.49375,1.49275,1.49345,243200000.0
2009-02-09 17:17:00,1.49335,1.4937,1.49315,1.4936,303800000.0
2009-02-09 17:18:00,1.4936,1.4938,1.4931,1.4931,397500000.0
2009-02-09 17:19:00,1.4931,1.4931,1.49235,1.4929,182900000.0
2009-02-09 17:20:00,1.4929,1.49325,1.4927,1.49295,355800000.0
2009-02-09 17:21:00,1.49295,1.4934,1.49275,1.4933,333600000.0
2009-02-09 17:22:00,1.49325,1.4935,1.4928,1.49315,374000000.0
2009-02-09 17:23:00,1.49315,1.49325,1.49225,1.49245,407300000.0
2009-02-09 17:24:00,1.49245,1.49345,1.4923,1.49325,291700000.0
2009-02-09 17:25:00,1.49325,1.49325,1.49235,1.4927,184800000.0
2009-02-09 17:26:00,1.4926,1.49275,1.4925,1.4925,88300000.0
2009-02-09 17:27:00,1.49245,1.49245,1.49165,1.49165,281200000.0
2009-02-09 17:28:00,1.49165,1.4917,1.48985,1.4902,569600002.0
2009-02-09 17:29:00,1.4901,1.49015,1.48785,1.48785,583084714.0
2009-02-09 17:30:00,1.4879,1.48855,1.4876,1.4883,505800000.0
2009-02-09 17:31:00,1.4882,1.4883,1.48765,1.4877,418300000.0
2009-02-09 17:32:00,1.48765,1.4878,1.4852,1.48615,362990000.0
2009-02-09 17:33:00,1.48625,1.487,1.48615,1.48685,410400000.0
2009-02-09 17:34:00,1.4868,1.4876,1.48605,1.4876,469100000.0
2009-02-09 17:35:00,1.48765,1.48785,1.4871,1.48775,384300000.0
2009-02-09 17:36:00,1.48775,1.4885,1.48755,1.4885,477100000.0
2009-02-09 17:37:00,1.4885,1.4903,1.4885,1.4899,390100000.0
2009-02-09 17:38:00,1.48995,1.4903,1.4895,1.49025,220500000.0
2009-02-09 17:39:00,1.49005,1.4908,1.48985,1.4908,334500000.0
2009-02-09 17:40:00,1.49085,1.49135,1.4904,1.4908,362600000.0
2009-02-09 17:41:00,1.49075,1.49115,1.49025,1.49065,610000000.0
2009-02-09 17:42:00,1.4906,1.49115,1.4905,1.49115,330800000.0
2009-02-09 17:43:00,1.49115,1.4918,1.49015,1.4902,235400000.0
2009-02-09 17:44:00,1.4902,1.49035,1.4895,1.4895,237200000.0
2009-02-09 17:45:00,1.4895,1.49045,1.4895,1.48985,461700000.0
2009-02-09 17:46:00,1.4897,1.49,1.4895,1.4898,305600000.0
2009-02-09 17:47:00,1.4898,1.49025,1.48945,1.49015,210900000.0
2009-02-09 17:48:00,1.49015,1.49075,1.4893,1.4898,340500002.0
2009-02-09 17:49:00,1.48975,1.49025,1.4896,1.48995,213300000.0
2009-02-09 17:50:00,1.48995,1.49035,1.4897,1.49015,204700000.0
2009-02-09 17:51:00,1.49015,1.49035,1.4898,1.48985,478700000.0
2009-02-09 17:52:00,1.48985,1.49035,1.48975,1.48975,374400000.0
2009-02-09 17:53:00,1.48975,1.49005,1.4893,1.4898,396800000.0
2009-02-09 17:54:00,1.48965,1.49,1.48885,1.4889,240300000.0
2009-02-09 17:55:00,1.48885,1.4898,1.4888,1.48905,302000000.0
2009-02-09 17:56:00,1.4889,1.4894,1.48885,1.4892,364800000.0
2009-02-09 17:57:00,1.4894,1.48945,1.48855,1.48885,368600000.0
2009-02-09 17:58:00,1.489,1.48955,1.4889,1.48935,236100000.0
2009-02-09 17:59:00,1.4893,1.4914,1.48925,1.491,305900000.0
2009-02-09 18:00:00,1.491,1.49155,1.49065,1.491,346400000.0
2009-02-09 18:01:00,1.491,1.49225,1.4909,1.49145,401900000.0
2009-02-09 18:02:00,1.4915,1.4919,1.49125,1.49165,202000000.0
2009-02-09 18:03:00,1.49165,1.492,1.491,1.491,272100000.0
2009-02-09 18:04:00,1.4913,1.4913,1.4904,1.4906,370800000.0
2009-02-09 18:05:00,1.4906,1.49115,1.49025,1.491,275600000.0
2009-02-09 18:06:00,1.491,1.4918,1.4909,1.4916,319100000.0
2009-02-09 18:07:00,1.4916,1.4918,1.49135,1.4915,244900000.0
2009-02-09 18:08:00,1.49155,1.4918,1.49105,1.49135,492600000.0
2009-02-09 18:09:00,1.49135,1.49265,1.4912,1.49265,322000000.0
2009-02-09 18:10:00,1.49265,1.49485,1.4925,1.49365,345600000.0
2009-02-09 18:11:00,1.4936,1.49465,1.49335,1.4942,416000000.0
2009-02-09 18:12:00,1.4942,1.4951,1.49385,1.4948,368300000.0
2009-02-09 18:13:00,1.49475,1.49495,1.49455,1.4946,449100000.0
2009-02-09 18:14:00,1.4946,1.49835,1.4946,1.4982,416600000.0
2009-02-09 18:15:00,1.49815,1.49855,1.49625,1.4966,340100000.0
2009-02-09 18:16:00,1.49655,1.49695,1.4951,1.49655,280100000.0
2009-02-09 18:17:00,1.49655,1.49715,1.4961,1.4962,374400000.0
2009-02-09 18:18:00,1.49645,1.49645,1.49475,1.4953,265200000.0
2009-02-09 18:19:00,1.4953,1.49585,1.4952,1.4953,293800000.0
2009-02-09 18:20:00,1.4953,1.49575,1.49515,1.4953,348900000.0
2009-02-09 18:21:00,1.4953,1.49625,1.4952,1.4962,381300000.0
2009-02-09 18:22:00,1.49615,1.49705,1.4961,1.49655,405600000.0
2009-02-09 18:23:00,1.4966,1.49715,1.49555,1.49565,369600000.0
2009-02-09 18:24:00,1.4956,1.4956,1.49465,1.49465,217000000.0
2009-02-09 18:25:00,1.4947,1.49515,1.49425,1.49465,320500000.0
2009-02-09 18:26:00,1.49465,1.49515,1.4946,1.49505,131200000.0
2009-02-09 18:27:00,1.49505,1.49505,1.49465,1.49485,96000000.0
2009-02-09 18:28:00,1.4949,1.4949,1.49445,1.49445,173200000.0
2009-02-09 18:29:00,1.49445,1.49485,1.49445,1.49475,351600000.0
2009-02-09 18:30:00,1.49475,1.4951,1.49465,1.49465,198300000.0
2009-02-09 18:31:00,1.4947,1.4948,1.49305,1.49305,242300000.0
2009-02-09 18:32:00,1.4931,1.49415,1.4931,1.4936,303000000.0
2009-02-09 18:33:00,1.4936,1.4938,1.4934,1.4936,215000000.0
2009-02-09 18:34:00,1.49355,1.4936,1.4931,1.49355,276000000.0
2009-02-09 18:35:00,1.49355,1.49375,1.493,1.4932,256100000.0
2009-02-09 18:36:00,1.4932,1.49425,1.49315,1.49395,201300000.0
2009-02-09 18:37:00,1.49395,1.494,1.4936,1.49375,223400000.0
2009-02-09 18:38:00,1.49375,1.49375,1.4932,1.4932,247400000.0
2009-02-09 18:39:00,1.4932,1.4934,1.4931,1.4931,198800000.0
2009-02-09 18:40:00,1.49305,1.49315,1.4917,1.49185,417200000.0
2009-02-09 18:41:00,1.49185,1.49235,1.4914,1.4922,378000000.0
2009-02-09 18:42:00,1.49225,1.49235,1.49185,1.4923,220800000.0
2009-02-09 18:43:00,1.4923,1.4942,1.4923,1.49385,294500000.0
2009-02-09 18:44:00,1.49385,1.49545,1.49385,1.495,402700000.0
2009-02-09 18:45:00,1.495,1.4954,1.49395,1.49395,344300001.0
2009-02-09 18:46:00,1.49405,1.49455,1.4937,1.49435,274900000.0
2009-02-09 18:47:00,1.49435,1.49455,1.4936,1.49425,233200000.0
2009-02-09 18:48:00,1.49425,1.4943,1.4936,1.49365,127400000.0
2009-02-09 18:49:00,1.4936,1.49365,1.4927,1.49335,224200000.0
2009-02-09 18:50:00,1.4935,1.49395,1.4935,1.4938,155100000.0
2009-02-09 18:51:00,1.4938,1.49515,1.4938,1.4951,386800000.0
2009-02-09 18:52:00,1.4951,1.49525,1.49485,1.49495,132700000.0
2009-02-09 18:53:00,1.49495,1.4964,1.49485,1.4951,402600000.0
2009-02-09 18:54:00,1.4951,1.49545,1.49495,1.495,279000000.0
2009-02-09 18:55:00,1.49495,1.49515,1.494,1.4941,177000000.0
2009-02-09 18:56:00,1.49405,1.49405,1.4927,1.49315,208000000.0
2009-02-09 18:57:00,1.4931,1.4939,1.4931,1.4937,93600000.0
2009-02-09 18:58:00,1.4937,1.4937,1.49305,1.49315,86800000.0
2009-02-09 18:59:00,1.49315,1.49325,1.49275,1.49325,148700000.0
2009-02-09 19:00:00,1.4933,1.49335,1.4932,1.49335,92200000.0
2009-02-09 19:01:00,1.49355,1.49385,1.49325,1.49385,75600000.0
2009-02-09 19:02:00,1.4938,1.49445,1.4938,1.49425,201200000.0
2009-02-09 19:03:00,1.49425,1.49425,1.494,1.494,104200000.0
2009-02-09 19:04:00,1.4941,1.49425,1.494,1.49415,86000000.0
2009-02-09 19:05:00,1.4941,1.4942,1.49355,1.4936,120800000.0
2009-02-09 19:06:00,1.4936,1.4939,1.493,1.49365,125600000.0
2009-02-09 19:07:00,1.49375,1.4943,1.49365,1.49425,73600000.0
2009-02-09 19:08:00,1.49425,1.49435,1.4941,1.49425,123300000.0
2009-02-09 19:09:00,1.4941,1.4947,1.4941,1.4947,123400000.0
2009-02-09 19:10:00,1.4947,1.49475,1.49425,1.49455,108700000.0
2009-02-09 19:11:00,1.49455,1.49455,1.49395,1.4944,173200000.0
2009-02-09 19:12:00,1.4944,1.4944,1.49375,1.49405,240600000.0
2009-02-09 19:13:00,1.49405,1.49405,1.493,1.4931,312300000.0
2009-02-09 19:14:00,1.4932,1.49335,1.4929,1.4929,59400000.0
2009-02-09 19:15:00,1.49285,1.4929,1.49205,1.4922,165500000.0
2009-02-09 19:16:00,1.4922,1.4922,1.4918,1.49195,107000000.0
2009-02-09 19:17:00,1.49195,1.49255,1.4918,1.4923,141000000.0
2009-02-09 19:18:00,1.4923,1.49305,1.4923,1.49295,83200000.0
2009-02-09 19:19:00,1.493,1.4936,1.493,1.4936,69900000.0
2009-02-09 19:20:00,1.49365,1.49425,1.49355,1.49425,168800000.0
2009-02-09 19:21:00,1.49425,1.49425,1.49325,1.49345,146800000.0
2009-02-09 19:22:00,1.49345,1.49345,1.4924,1.4924,121800000.0
2009-02-09 19:23:00,1.49245,1.49295,1.49245,1.49275,131000000.0
2009-02-09 19:24:00,1.4927,1.4928,1.49205,1.49225,83800000.0
2009-02-09 19:25:00,1.49225,1.49285,1.49225,1.4927,193100000.0
2009-02-09 19:26:00,1.4927,1.49365,1.4927,1.49355,71200000.0
2009-02-09 19:27:00,1.4936,1.4943,1.4936,1.49415,139500000.0
2009-02-09 19:28:00,1.49415,1.49415,1.4933,1.4939,198400000.0
2009-02-09 19:29:00,1.49395,1.49425,1.49395,1.4941,158400000.0
2009-02-09 19:30:00,1.49415,1.49495,1.49395,1.49415,140600000.0
2009-02-09 19:31:00,1.49415,1.49425,1.49385,1.4942,117600000.0
2009-02-09 19:32:00,1.4942,1.4947,1.49295,1.49315,133200000.0
2009-02-09 19:33:00,1.49315,1.49405,1.49285,1.49315,191400000.0
2009-02-09 19:34:00,1.4932,1.4938,1.4932,1.49355,124800000.0
2009-02-09 19:35:00,1.49355,1.49355,1.49305,1.49325,59800000.0
2009-02-09 19:36:00,1.4932,1.4932,1.4929,1.4932,38000000.0
2009-02-09 19:37:00,1.4932,1.49335,1.4932,1.49335,64800000.0
2009-02-09 19:38:00,1.49325,1.49355,1.4928,1.49345,272100000.0
2009-02-09 19:39:00,1.49345,1.4939,1.4932,1.4939,266600000.0
2009-02-09 19:40:00,1.49395,1.4951,1.4936,1.49495,290400000.0
2009-02-09 19:41:00,1.49495,1.4952,1.49455,1.4952,154200000.0
2009-02-09 19:42:00,1.49505,1.49505,1.4941,1.49415,229200000.0
2009-02-09 19:43:00,1.4943,1.49435,1.493,1.4933,244600000.0
2009-02-09 19:44:00,1.4933,1.4938,1.4933,1.49375,198200000.0
2009-02-09 19:45:00,1.4938,1.494,1.49375,1.4939,158200000.0
2009-02-09 19:46:00,1.4939,1.4939,1.4939,1.4939,16600000.0
2009-02-09 19:47:00,1.49395,1.49425,1.49395,1.49415,32200000.0
2009-02-09 19:48:00,1.4941,1.49445,1.4941,1.49415,110200000.0
2009-02-09 19:49:00,1.49425,1.4948,1.4942,1.4946,416800000.0
2009-02-09 19:50:00,1.4946,1.49495,1.4943,1.4944,192400000.0
2009-02-09 19:51:00,1.4944,1.49535,1.4944,1.49525,209000000.0
2009-02-09 19:52:00,1.4952,1.4963,1.49505,1.4961,332400000.0
2009-02-09 19:53:00,1.4961,1.49635,1.4952,1.4952,185400000.0
2009-02-09 19:54:00,1.49525,1.49525,1.49465,1.4947,130600000.0
2009-02-09 19:55:00,1.4947,1.4948,1.49415,1.49425,124000000.0
2009-02-09 19:56:00,1.4942,1.49465,1.49415,1.49455,158600000.0
2009-02-09 19:57:00,1.49455,1.4947,1.4941,1.49415,112200000.0
2009-02-09 19:58:00,1.49415,1.49425,1.4941,1.49425,30600000.0
2009-02-09 19:59:00,1.49425,1.4947,1.49425,1.4947,46000000.0
2009-02-09 20:00:00,1.49475,1.4949,1.49425,1.49425,112500000.0
2009-02-09 20:01:00,1.4943,1.4945,1.49415,1.4942,95800000.0
2009-02-09 20:02:00,1.49425,1.49455,1.49405,1.49455,94000000.0
2009-02-09 20:03:00,1.49445,1.4946,1.4936,1.4936,94600000.0
2009-02-09 20:04:00,1.4935,1.4935,1.49295,1.49295,50400000.0
2009-02-09 20:05:00,1.49295,1.4931,1.49295,1.4931,157200000.0
2009-02-09 20:06:00,1.4933,1.4944,1.4933,1.4943,179400000.0
2009-02-09 20:07:00,1.49425,1.49435,1.49425,1.49435,15800000.0
2009-02-09 20:08:00,1.4943,1.4944,1.49425,1.4944,44800000.0
2009-02-09 20:09:00,1.4944,1.49445,1.49415,1.49415,308600000.0
2009-02-09 20:10:00,1.49415,1.49455,1.49415,1.4943,60800000.0
2009-02-09 20:11:00,1.4943,1.49435,1.49415,1.4942,77800000.0
2009-02-09 20:12:00,1.4942,1.4942,1.49385,1.49395,317600000.0
2009-02-09 20:13:00,1.49395,1.49395,1.49375,1.49375,106400000.0
2009-02-09 20:14:00,1.49375,1.49435,1.4936,1.49415,401800000.0
2009-02-09 20:15:00,1.49415,1.49425,1.494,1.494,138200000.0
2009-02-09 20:16:00,1.494,1.49415,1.4938,1.4938,127600000.0
2009-02-09 20:17:00,1.4938,1.49395,1.49365,1.49395,194800000.0
2009-02-09 20:18:00,1.49395,1.494,1.4938,1.4938,159200000.0
2009-02-09 20:19:00,1.4938,1.4938,1.4934,1.49355,149200000.0
2009-02-09 20:20:00,1.4935,1.49375,1.4934,1.49375,114200000.0
2009-02-09 20:21:00,1.4938,1.49405,1.49375,1.4938,106200000.0
2009-02-09 20:22:00,1.4938,1.49395,1.49375,1.49385,81800000.0
2009-02-09 20:23:00,1.4938,1.4938,1.4936,1.4936,73200000.0
2009-02-09 20:24:00,1.4936,1.4936,1.49305,1.49345,238000000.0
2009-02-09 20:25:00,1.49345,1.49365,1.49345,1.49355,291400000.0
2009-02-09 20:26:00,1.49355,1.49375,1.49355,1.49365,118000000.0
2009-02-09 20:27:00,1.49365,1.4939,1.49365,1.4938,72000000.0
2009-02-09 20:28:00,1.4938,1.49395,1.49375,1.4939,208400000.0
2009-02-09 20:29:00,1.4939,1.49415,1.4938,1.4938,170400000.0
2009-02-09 20:30:00,1.4938,1.49395,1.4935,1.49385,109000000.0
2009-02-09 20:31:00,1.49385,1.49385,1.4929,1.493,175800000.0
2009-02-09 20:32:00,1.49305,1.49355,1.49285,1.49355,190200000.0
2009-02-09 20:33:00,1.49355,1.4938,1.49355,1.49365,90400000.0
2009-02-09 20:34:00,1.49365,1.49365,1.49265,1.49295,122800000.0
2009-02-09 20:35:00,1.49295,1.493,1.49265,1.49275,104400000.0
2009-02-09 20:36:00,1.49295,1.49355,1.4929,1.49335,121800000.0
2009-02-09 20:37:00,1.49335,1.49335,1.49255,1.49255,90000000.0
2009-02-09 20:38:00,1.49255,1.49315,1.4924,1.49305,126800000.0
2009-02-09 20:39:00,1.49305,1.4931,1.4929,1.49305,86800000.0
2009-02-09 20:40:00,1.49305,1.49325,1.49295,1.49305,82400000.0
2009-02-09 20:41:00,1.49305,1.49305,1.4929,1.49305,107400000.0
2009-02-09 20:42:00,1.493,1.49325,1.493,1.4931,57400000.0
2009-02-09 20:43:00,1.4931,1.4931,1.49305,1.49305,76600000.0
2009-02-09 20:44:00,1.49305,1.49305,1.49275,1.49295,35400000.0
2009-02-09 20:45:00,1.493,1.49305,1.4929,1.4929,17000000.0
2009-02-09 20:46:00,1.49295,1.4932,1.49295,1.49295,59800000.0
2009-02-09 20:47:00,1.49295,1.493,1.49295,1.49295,156600000.0
2009-02-09 20:48:00,1.49295,1.49315,1.49295,1.4931,88200000.0
2009-02-09 20:49:00,1.49305,1.49305,1.49275,1.49295,28600000.0
2009-02-09 20:50:00,1.49295,1.49295,1.49215,1.4922,213400000.0
2009-02-09 20:51:00,1.4922,1.4922,1.4917,1.4917,83200000.0
2009-02-09 20:52:00,1.49175,1.492,1.4917,1.49195,116800000.0
2009-02-09 20:53:00,1.492,1.49245,1.492,1.4924,73200000.0
2009-02-09 20:54:00,1.49245,1.49255,1.4922,1.49255,76000000.0
2009-02-09 20:55:00,1.49255,1.4927,1.49245,1.49245,164800000.0
2009-02-09 20:56:00,1.49245,1.49295,1.49245,1.4929,204200000.0
2009-02-09 20:57:00,1.4929,1.4932,1.4929,1.4932,121400000.0
2009-02-09 20:58:00,1.4932,1.49365,1.4932,1.49325,129200000.0
2009-02-09 20:59:00,1.49325,1.4939,1.49325,1.4939,145000000.0
2009-02-09 21:00:00,1.4939,1.49395,1.49375,1.49395,83000000.0
2009-02-09 21:01:00,1.49395,1.49415,1.49375,1.49395,236800000.0
2009-02-09 21:02:00,1.49395,1.4942,1.4939,1.4939,209000000.0
2009-02-09 21:03:00,1.4939,1.494,1.4939,1.49395,74800000.0
2009-02-09 21:04:00,1.49395,1.49405,1.4939,1.49405,201200000.0
2009-02-09 21:05:00,1.49405,1.49405,1.49375,1.4938,261800000.0
2009-02-09 21:06:00,1.4938,1.4943,1.49375,1.4941,135200000.0
2009-02-09 21:07:00,1.4942,1.4943,1.49395,1.4941,91400000.0
2009-02-09 21:08:00,1.4941,1.4941,1.49405,1.49405,58000000.0
2009-02-09 21:09:00,1.49405,1.4941,1.4934,1.4935,136000000.0
2009-02-09 21:10:00,1.49345,1.4939,1.4934,1.4934,308000000.0
2009-02-09 21:11:00,1.4934,1.49355,1.493,1.49355,117600000.0
2009-02-09 21:12:00,1.49355,1.49355,1.49265,1.49265,210600000.0
2009-02-09 21:13:00,1.49265,1.49275,1.4918,1.4919,125400000.0
2009-02-09 21:14:00,1.4919,1.4922,1.49185,1.492,176000000.0
2009-02-09 21:15:00,1.492,1.492,1.49185,1.49185,81200000.0
2009-02-09 21:16:00,1.49195,1.49195,1.49185,1.49185,52600000.0
2009-02-09 21:17:00,1.49185,1.49185,1.4912,1.4912,143600000.0
2009-02-09 21:18:00,1.4912,1.49145,1.49075,1.49145,199400000.0
2009-02-09 21:19:00,1.4915,1.4918,1.4915,1.49165,142200000.0
2009-02-09 21:20:00,1.4917,1.4917,1.49125,1.4914,143700000.0
2009-02-09 21:21:00,1.4914,1.49175,1.4914,1.4914,144200000.0
2009-02-09 21:22:00,1.4914,1.4917,1.4914,1.4917,131400000.0
2009-02-09 21:23:00,1.4917,1.49175,1.49145,1.49155,65800000.0
2009-02-09 21:24:00,1.49155,1.49155,1.49145,1.49155,74800000.0
2009-02-09 21:25:00,1.4917,1.4917,1.49145,1.49155,132400000.0
2009-02-09 21:26:00,1.49155,1.49155,1.4898,1.48985,318700000.0
2009-02-09 21:27:00,1.48965,1.49005,1.48925,1.49,405400000.0
2009-02-09 21:28:00,1.49015,1.49025,1.48955,1.48955,141400000.0
2009-02-09 21:29:00,1.48955,1.49,1.48925,1.48965,121400000.0
2009-02-09 21:30:00,1.48975,1.48995,1.4896,1.48985,226800000.0
2009-02-09 21:31:00,1.48985,1.48985,1.48975,1.4898,49600000.0
2009-02-09 21:32:00,1.4898,1.48985,1.4898,1.48985,52000000.0
2009-02-09 21:33:00,1.48985,1.48985,1.48975,1.48975,93400000.0
2009-02-09 21:34:00,1.4896,1.48985,1.48935,1.48965,207800000.0
2009-02-09 21:35:00,1.48965,1.4897,1.48965,1.4897,66600000.0
2009-02-09 21:36:00,1.48965,1.48975,1.48965,1.48975,112400000.0
2009-02-09 21:37:00,1.48975,1.4898,1.4897,1.48975,32400000.0
2009-02-09 21:38:00,1.4897,1.4898,1.48965,1.48965,40800000.0
2009-02-09 21:39:00,1.48965,1.4898,1.48965,1.4898,31000000.0
2009-02-09 21:40:00,1.4897,1.4907,1.4897,1.4907,120800000.0
2009-02-09 21:41:00,1.49045,1.4907,1.49005,1.4903,122600000.0
2009-02-09 21:42:00,1.49035,1.49035,1.48985,1.48995,53400000.0
2009-02-09 21:43:00,1.4899,1.49,1.4898,1.48995,28000000.0
2009-02-09 21:44:00,1.48995,1.49,1.4898,1.4898,106800000.0
2009-02-09 21:45:00,1.4898,1.4898,1.48945,1.48945,81276000.0
2009-02-09 21:46:00,1.4894,1.4894,1.48935,1.48935,77400000.0
2009-02-09 21:47:00,1.4894,1.48945,1.4893,1.48945,119200000.0
2009-02-09 21:48:00,1.48945,1.4897,1.48945,1.4897,53000000.0
2009-02-09 21:49:00,1.48975,1.48995,1.48975,1.4899,97600000.0
2009-02-09 21:50:00,1.4899,1.49025,1.4898,1.48995,140400000.0
2009-02-09 21:51:00,1.48995,1.4907,1.48995,1.4904,219200000.0
2009-02-09 21:52:00,1.4904,1.4905,1.48995,1.48995,45200000.0
2009-02-09 21:53:00,1.48995,1.49055,1.48985,1.49055,191400000.0
2009-02-09 21:54:00,1.49055,1.49055,1.4901,1.4903,123000000.0
2009-02-09 21:55:00,1.4903,1.4903,1.49,1.49,98600000.0
2009-02-09 21:56:00,1.49,1.49065,1.4899,1.49045,147600000.0
2009-02-09 21:57:00,1.4904,1.4906,1.49025,1.4905,181600000.0
2009-02-09 21:58:00,1.4904,1.4906,1.49035,1.4905,332000000.0
2009-02-09 21:59:00,1.49045,1.4918,1.4904,1.4916,356800000.0
2009-02-09 22:00:00,1.49155,1.49155,1.49135,1.4914,75400000.0
2009-02-09 22:01:00,1.49135,1.49135,1.49125,1.49135,168200000.0
2009-02-09 22:02:00,1.49135,1.49135,1.49125,1.49125,9800000.0
2009-02-09 22:03:00,1.4912,1.49125,1.4908,1.49085,188400000.0
2009-02-09 22:04:00,1.49085,1.49105,1.4907,1.4907,139600000.0
2009-02-09 22:05:00,1.4907,1.4909,1.49065,1.4909,24000000.0
2009-02-09 22:06:00,1.4909,1.49105,1.4909,1.49105,33000000.0
2009-02-09 22:07:00,1.491,1.491,1.4907,1.4907,205000000.0
2009-02-09 22:08:00,1.4909,1.4909,1.49045,1.4908,71200000.0
2009-02-09 22:09:00,1.4908,1.49085,1.48985,1.48995,257400000.0
2009-02-09 22:10:00,1.49,1.49,1.4891,1.48925,272000000.0
2009-02-09 22:11:00,1.48925,1.4897,1.4892,1.4895,107200000.0
2009-02-09 22:12:00,1.4895,1.4896,1.48905,1.48925,86200000.0
2009-02-09 22:13:00,1.48925,1.4896,1.489,1.4894,179800000.0
2009-02-09 22:14:00,1.4894,1.48995,1.4892,1.48995,172000000.0
2009-02-09 22:15:00,1.4899,1.49085,1.4899,1.49065,154200000.0
2009-02-09 22:16:00,1.49065,1.49065,1.49015,1.49035,95800000.0
2009-02-09 22:17:00,1.49035,1.4906,1.48995,1.49015,163600000.0
2009-02-09 22:18:00,1.4902,1.49065,1.4901,1.49065,119800000.0
2009-02-09 22:19:00,1.49055,1.4908,1.49045,1.4906,174600000.0
2009-02-09 22:20:00,1.4906,1.4907,1.49045,1.4907,58000000.0
2009-02-09 22:21:00,1.4907,1.4909,1.4906,1.49075,307400000.0
2009-02-09 22:22:00,1.49075,1.4912,1.49075,1.49105,283600000.0
2009-02-09 22:23:00,1.49105,1.49155,1.49105,1.49155,138400000.0
2009-02-09 22:24:00,1.4915,1.4915,1.49145,1.4915,27400000.0
2009-02-09 22:25:00,1.4915,1.4915,1.4913,1.49145,28400000.0
2009-02-09 22:26:00,1.49145,1.49165,1.49145,1.49165,42400000.0
2009-02-09 22:27:00,1.49155,1.49165,1.49125,1.49155,124200000.0
2009-02-09 22:28:00,1.49155,1.4917,1.49155,1.49165,65200000.0
2009-02-09 22:29:00,1.49165,1.49165,1.49055,1.49055,227000000.0
2009-02-09 22:30:00,1.49055,1.491,1.49055,1.4909,150200000.0
2009-02-09 22:31:00,1.49105,1.4911,1.49065,1.491,136200000.0
2009-02-09 22:32:00,1.491,1.4911,1.491,1.491,21200000.0
2009-02-09 22:33:00,1.491,1.49105,1.49025,1.49025,41800000.0
2009-02-09 22:34:00,1.49025,1.49035,1.49005,1.49005,115800000.0
2009-02-09 22:35:00,1.49005,1.4916,1.49005,1.49115,237300000.0
2009-02-09 22:36:00,1.4912,1.49135,1.49105,1.4912,87600000.0
2009-02-09 22:37:00,1.4912,1.49275,1.4912,1.492,197800000.0
2009-02-09 22:38:00,1.492,1.49225,1.4917,1.49225,125200000.0
2009-02-09 22:39:00,1.4923,1.4923,1.4904,1.49055,149400000.0
2009-02-09 22:40:00,1.49055,1.49075,1.49025,1.49075,128600000.0
2009-02-09 22:41:00,1.4908,1.4909,1.49035,1.49085,104300000.0
2009-02-09 22:42:00,1.4909,1.4912,1.4909,1.4911,101600000.0
2009-02-09 22:43:00,1.49105,1.49115,1.4908,1.4909,85000000.0
2009-02-09 22:44:00,1.4909,1.4911,1.4909,1.4911,61400000.0
2009-02-09 22:45:00,1.49105,1.49165,1.49105,1.4913,98000000.0
2009-02-09 22:46:00,1.4913,1.4913,1.49095,1.49095,21400000.0
2009-02-09 22:47:00,1.49095,1.49095,1.49045,1.4905,76800000.0
2009-02-09 22:48:00,1.4905,1.4909,1.49035,1.49085,83800000.0
2009-02-09 22:49:00,1.49085,1.4914,1.49085,1.49095,61400000.0
2009-02-09 22:50:00,1.491,1.4915,1.4908,1.49095,127000000.0
2009-02-09 22:51:00,1.49095,1.49095,1.49075,1.49085,29800000.0
2009-02-09 22:52:00,1.49085,1.49095,1.49075,1.49085,35800000.0
2009-02-09 22:53:00,1.49085,1.4909,1.49085,1.4909,5800000.0
2009-02-09 22:54:00,1.49085,1.49085,1.49085,1.49085,28800000.0
2009-02-09 22:55:00,1.49085,1.49085,1.49085,1.49085,51200000.0
2009-02-09 22:56:00,1.49085,1.49085,1.49075,1.49075,192800000.0
2009-02-09 22:57:00,1.49075,1.4908,1.4906,1.4906,45600000.0
2009-02-09 22:58:00,1.49075,1.49075,1.4905,1.49065,68400000.0
2009-02-09 22:59:00,1.4906,1.4909,1.4905,1.49085,166400000.0
2009-02-09 23:00:00,1.49085,1.491,1.4908,1.49095,70200000.0
2009-02-09 23:01:00,1.49095,1.49115,1.49095,1.49115,144600000.0
2009-02-09 23:02:00,1.49115,1.4912,1.49115,1.4912,15200000.0
2009-02-09 23:03:00,1.4912,1.49125,1.49115,1.49115,23600000.0
2009-02-09 23:04:00,1.49115,1.49115,1.49115,1.49115,57600000.0
2009-02-09 23:05:00,1.49125,1.49175,1.49125,1.4914,101100000.0
2009-02-09 23:06:00,1.4914,1.49145,1.4914,1.49145,61200000.0
2009-02-09 23:07:00,1.4914,1.49175,1.4914,1.4917,95600000.0
2009-02-09 23:08:00,1.49175,1.4918,1.4917,1.4917,14000000.0
2009-02-09 23:09:00,1.4917,1.4917,1.49135,1.49145,31800000.0
2009-02-09 23:10:00,1.4914,1.4914,1.4914,1.4914,7400000.0
2009-02-09 23:11:00,1.4914,1.4914,1.49135,1.49135,28200000.0
2009-02-09 23:12:00,1.4913,1.49135,1.491,1.49105,49400000.0
2009-02-09 23:13:00,1.4911,1.49125,1.4911,1.49125,24800000.0
2009-02-09 23:14:00,1.491,1.491,1.491,1.491,2200000.0
2009-02-09 23:15:00,1.49125,1.49125,1.491,1.4911,40600001.0
2009-02-09 23:16:00,1.49125,1.49125,1.49105,1.49105,54800000.0
2009-02-09 23:17:00,1.4909,1.4909,1.49055,1.49055,52600000.0
2009-02-09 23:18:00,1.49055,1.49075,1.49055,1.49075,75000000.0
2009-02-09 23:19:00,1.49075,1.49075,1.49065,1.49065,52800000.0
2009-02-09 23:20:00,1.49065,1.4907,1.49065,1.49065,41600000.0
2009-02-09 23:21:00,1.49065,1.49065,1.49065,1.49065,9600000.0
2009-02-09 23:22:00,1.4906,1.4906,1.4906,1.4906,2200000.0
2009-02-09 23:23:00,1.49055,1.49055,1.4905,1.4905,39200000.0
2009-02-09 23:24:00,1.4905,1.4908,1.49035,1.4907,235200000.0
2009-02-09 23:25:00,1.4906,1.4906,1.4905,1.4906,11400000.0
2009-02-09 23:26:00,1.4907,1.4908,1.4907,1.4907,40000000.0
2009-02-09 23:27:00,1.4907,1.4907,1.4907,1.4907,2400000.0
2009-02-09 23:28:00,1.49085,1.49085,1.4907,1.4907,19400000.0
2009-02-09 23:29:00,1.4907,1.4907,1.4907,1.4907,4800000.0
2009-02-09 23:30:00,1.4907,1.49095,1.4907,1.4909,23400000.0
2009-02-09 23:31:00,1.49095,1.491,1.49075,1.49085,74800000.0
2009-02-09 23:32:00,1.49085,1.4915,1.49085,1.49115,194200000.0
2009-02-09 23:33:00,1.49115,1.49115,1.4911,1.49115,14600000.0
2009-02-09 23:34:00,1.49115,1.49155,1.4911,1.49135,297800000.0
2009-02-09 23:35:00,1.49145,1.49145,1.49125,1.49145,248400000.0
2009-02-09 23:36:00,1.49145,1.49145,1.49145,1.49145,77600000.0
2009-02-09 23:37:00,1.49125,1.49132,1.49119,1.4912,31600000.0
2009-02-09 23:38:00,1.49145,1.49145,1.49145,1.49145,6400000.0
2009-02-09 23:39:00,1.49145,1.49145,1.49145,1.49145,7200000.0
2009-02-09 23:40:00,1.49145,1.49155,1.4914,1.4915,52800000.0
2009-02-09 23:41:00,1.4915,1.4915,1.4915,1.4915,52800000.0
2009-02-09 23:42:00,1.4915,1.4918,1.4915,1.4917,98100000.0
2009-02-09 23:43:00,1.4917,1.4919,1.49145,1.49155,146800000.0
2009-02-09 23:44:00,1.49155,1.49155,1.4915,1.4915,30600000.0
2009-02-09 23:45:00,1.4915,1.4915,1.4909,1.4909,84400000.0
2009-02-09 23:46:00,1.4909,1.4909,1.4907,1.49085,74400000.0
2009-02-09 23:47:00,1.49085,1.49085,1.49075,1.49085,28800000.0
2009-02-09 23:48:00,1.49085,1.49085,1.4908,1.4908,68000000.0
2009-02-09 23:49:00,1.49065,1.49095,1.4905,1.4906,90400000.0
2009-02-09 23:50:00,1.4907,1.4907,1.49035,1.49035,50800000.0
2009-02-09 23:51:00,1.49035,1.4906,1.49035,1.4906,19800000.0
2009-02-09 23:52:00,1.4906,1.4906,1.49035,1.49035,16200000.0
2009-02-09 23:53:00,1.49055,1.49065,1.49055,1.49055,37800000.0
2009-02-09 23:54:00,1.49055,1.49065,1.4902,1.49045,128500000.0
2009-02-09 23:55:00,1.49045,1.49045,1.4898,1.4899,100800000.0
2009-02-09 23:56:00,1.4898,1.4899,1.48975,1.4899,19200000.0
2009-02-09 23:57:00,1.48985,1.48985,1.48985,1.48985,3000000.0
2009-02-09 23:58:00,1.48975,1.48975,1.48965,1.48975,104000000.0
2009-02-09 23:59:00,1.48975,1.48975,1.4896,1.4896,28000000.0
2009-02-10 00:00:00,1.4895,1.49015,1.48865,1.49005,162400000.0
2009-02-10 00:01:00,1.49,1.49,1.48975,1.4899,97200000.0
2009-02-10 00:02:00,1.48995,1.4901,1.48995,1.4901,33600000.0
2009-02-10 00:03:00,1.4902,1.4902,1.4902,1.4902,24000000.0
2009-02-10 00:04:00,1.4902,1.49075,1.4902,1.49075,34200000.0
2009-02-10 00:05:00,1.49075,1.4913,1.49075,1.49125,84200000.0
2009-02-10 00:06:00,1.49125,1.49125,1.49125,1.49125,4000000.0
2009-02-10 00:07:00,1.49125,1.49125,1.49125,1.49125,8000000.0
2009-02-10 00:08:00,1.4911,1.49125,1.4911,1.4912,44000000.0
2009-02-10 00:09:00,1.4912,1.4912,1.4912,1.4912,4000000.0
2009-02-10 00:10:00,1.4912,1.4912,1.4911,1.4911,28800000.0
2009-02-10 00:11:00,1.491,1.491,1.49055,1.49065,77200000.0
2009-02-10 00:12:00,1.49065,1.491,1.49065,1.491,74400000.0
2009-02-10 00:13:00,1.491,1.491,1.4901,1.4901,57400000.0
2009-02-10 00:14:00,1.49025,1.4903,1.49025,1.4903,16000000.0
2009-02-10 00:15:00,1.49017,1.49017,1.48998,1.49008,30200000.0
2009-02-10 00:16:00,1.4903,1.4903,1.48855,1.48855,98200000.0
2009-02-10 00:17:00,1.48835,1.4887,1.48835,1.4887,33600000.0
2009-02-10 00:18:00,1.4887,1.4887,1.4887,1.4887,24600000.0
2009-02-10 00:19:00,1.48865,1.4888,1.48865,1.4888,9800000.0
2009-02-10 00:20:00,1.4889,1.4895,1.4889,1.48945,36800000.0
2009-02-10 00:21:00,1.48945,1.48955,1.48945,1.48945,30800000.0
2009-02-10 00:22:00,1.4888,1.48895,1.4881,1.48845,57400000.0
2009-02-10 00:23:00,1.4884,1.4893,1.4884,1.48915,122800000.0
2009-02-10 00:24:00,1.48915,1.4894,1.489,1.4894,52600000.0
2009-02-10 00:25:00,1.4894,1.4897,1.48905,1.48955,63200000.0
2009-02-10 00:26:00,1.48931,1.48949,1.48931,1.48948,48000000.0
2009-02-10 00:27:00,1.4891,1.4891,1.4891,1.4891,4800000.0
2009-02-10 00:28:00,1.4892,1.4892,1.489,1.489,9600000.0
2009-02-10 00:29:00,1.489,1.489,1.489,1.489,4800000.0
2009-02-10 00:30:00,1.489,1.489,1.4883,1.4887,34200000.0
2009-02-10 00:31:00,1.48895,1.4891,1.48895,1.489,10400000.0
2009-02-10 00:32:00,1.489,1.489,1.489,1.489,2400000.0
2009-02-10 00:33:00,1.489,1.4891,1.48895,1.4891,8800000.0
2009-02-10 00:34:00,1.4891,1.48925,1.4891,1.48925,9800000.0
2009-02-10 00:35:00,1.48905,1.48905,1.48905,1.48905,4800000.0
2009-02-10 00:36:00,1.48893,1.48903,1.48845,1.48903,76200000.0
2009-02-10 00:37:00,1.48905,1.48995,1.48905,1.48995,26200000.0
2009-02-10 00:38:00,1.48995,1.48995,1.48995,1.48995,4800000.0
2009-02-10 00:39:00,1.48995,1.48995,1.4894,1.4894,9600000.0
2009-02-10 00:40:00,1.48955,1.48955,1.48895,1.48895,39200000.0
2009-02-10 00:41:00,1.48895,1.48895,1.48895,1.48895,4800000.0
2009-02-10 00:42:00,1.48985,1.49005,1.48875,1.48885,11200000.0
2009-02-10 00:43:00,1.48875,1.48885,1.48865,1.48865,11200000.0
2009-02-10 00:44:00,1.48895,1.4891,1.4889,1.4891,11200000.0
2009-02-10 00:45:00,1.4888,1.4888,1.4888,1.4888,4800000.0
2009-02-10 00:46:00,1.48879,1.48893,1.48861,1.48884,161700000.0
2009-02-10 00:47:00,1.4889,1.4892,1.4885,1.4892,28800000.0
2009-02-10 00:48:00,1.4888,1.4889,1.48845,1.4886,90800000.0
2009-02-10 00:49:00,1.48875,1.4889,1.4883,1.4884,40200000.0
2009-02-10 00:50:00,1.4884,1.4885,1.48795,1.48805,143000000.0
2009-02-10 00:51:00,1.48805,1.48815,1.48805,1.48815,31400000.0
2009-02-10 00:52:00,1.48815,1.4882,1.4881,1.4881,47200000.0
2009-02-10 00:53:00,1.4881,1.48855,1.4881,1.48855,25200000.0
2009-02-10 00:54:00,1.48855,1.48855,1.48855,1.48855,4800000.0
2009-02-10 00:55:00,1.48855,1.48855,1.4884,1.48855,22400000.0
2009-02-10 00:56:00,1.48822,1.48838,1.48812,1.48825,165600000.0
2009-02-10 00:57:00,1.48855,1.48855,1.48855,1.48855,9600000.0
2009-02-10 00:58:00,1.4889,1.48915,1.4889,1.4891,33200000.0
2009-02-10 00:59:00,1.48935,1.48945,1.4887,1.4887,48200000.0
2009-02-10 01:00:00,1.4888,1.4891,1.48875,1.4891,44200000.0
2009-02-10 01:01:00,1.48905,1.48905,1.48905,1.48905,9600000.0
2009-02-10 01:02:00,1.4892,1.4892,1.4892,1.4892,14400000.0
2009-02-10 01:03:00,1.4892,1.4893,1.4888,1.48915,134000000.0
2009-02-10 01:04:00,1.48925,1.48925,1.48885,1.48915,13500000.0
2009-02-10 01:05:00,1.48915,1.4895,1.48915,1.4895,27000000.0
2009-02-10 01:06:00,1.4895,1.4895,1.489,1.4892,32800000.0
2009-02-10 01:07:00,1.48925,1.48925,1.48905,1.4892,16800000.0
2009-02-10 01:08:00,1.4891,1.48935,1.4891,1.48935,5800000.0
2009-02-10 01:09:00,1.48935,1.48935,1.48935,1.48935,1000000.0
2009-02-10 01:10:00,1.48935,1.48935,1.48935,1.48935,1000000.0
2009-02-10 01:11:00,1.48935,1.48935,1.48925,1.48935,18600000.0
2009-02-10 01:12:00,1.4892,1.4892,1.48885,1.48885,26800000.0
2009-02-10 01:13:00,1.48885,1.4895,1.48885,1.4892,38900000.0
2009-02-10 01:14:00,1.4892,1.4892,1.4892,1.4892,2200000.0
2009-02-10 01:15:00,1.48896,1.48919,1.48889,1.48891,247400000.0
2009-02-10 01:16:00,1.4892,1.4895,1.4891,1.4891,9700000.0
2009-02-10 01:17:00,1.4892,1.4892,1.4892,1.4892,2200000.0
2009-02-10 01:18:00,1.4892,1.4892,1.4892,1.4892,4400000.0
2009-02-10 01:19:00,1.4892,1.48945,1.48915,1.48945,22100000.0
2009-02-10 01:20:00,1.48945,1.48985,1.4894,1.4896,44700000.0
2009-02-10 01:21:00,1.4896,1.4899,1.4896,1.4899,10000000.0
2009-02-10 01:22:00,1.49,1.49005,1.4899,1.4899,52400000.0
2009-02-10 01:23:00,1.4899,1.4902,1.48985,1.49015,58800000.0
2009-02-10 01:24:00,1.49015,1.4912,1.49015,1.49065,86600000.0
2009-02-10 01:25:00,1.4906,1.4907,1.4896,1.4897,125200000.0
2009-02-10 01:26:00,1.4897,1.4897,1.48895,1.4892,95000000.0
2009-02-10 01:27:00,1.4892,1.48945,1.4892,1.48935,10400000.0
2009-02-10 01:28:00,1.4893,1.48965,1.48915,1.48945,26800000.0
2009-02-10 01:29:00,1.4895,1.4895,1.48945,1.48945,7000000.0
2009-02-10 01:30:00,1.48945,1.48955,1.48945,1.4895,42600000.0
2009-02-10 01:31:00,1.48955,1.4896,1.4895,1.4895,25400000.0
2009-02-10 01:32:00,1.48945,1.4896,1.48945,1.48955,27800000.0
2009-02-10 01:33:00,1.4895,1.48955,1.4895,1.4895,11600000.0
2009-02-10 01:34:00,1.4896,1.4898,1.48945,1.4898,29600000.0
2009-02-10 01:35:00,1.48985,1.48985,1.4898,1.4898,6000000.0
2009-02-10 01:36:00,1.4897,1.48985,1.4897,1.48975,16800000.0
2009-02-10 01:37:00,1.4897,1.4898,1.48945,1.48945,51800000.0
2009-02-10 01:38:00,1.48945,1.4896,1.48945,1.48945,26200000.0
2009-02-10 01:39:00,1.48945,1.48955,1.48945,1.48945,74000000.0
2009-02-10 01:40:00,1.48945,1.48975,1.48945,1.48955,24000000.0
2009-02-10 01:41:00,1.48935,1.48975,1.48935,1.48965,101000000.0
2009-02-10 01:42:00,1.48965,1.49005,1.48875,1.48875,145500000.0
2009-02-10 01:43:00,1.4887,1.48875,1.4884,1.48865,111000000.0
2009-02-10 01:44:00,1.48855,1.48865,1.48815,1.48815,22600000.0
2009-02-10 01:45:00,1.48815,1.48825,1.48665,1.48705,150700000.0
2009-02-10 01:46:00,1.4871,1.4876,1.48655,1.48655,136800000.0
2009-02-10 01:47:00,1.48665,1.48665,1.4862,1.48645,51400000.0
2009-02-10 01:48:00,1.48645,1.4865,1.4861,1.48635,64600000.0
2009-02-10 01:49:00,1.4863,1.4867,1.4863,1.4867,97400000.0
2009-02-10 01:50:00,1.4867,1.4869,1.48645,1.4869,86400000.0
2009-02-10 01:51:00,1.48695,1.4873,1.48665,1.48675,13400000.0
2009-02-10 01:52:00,1.48675,1.487,1.48665,1.48665,111700000.0
2009-02-10 01:53:00,1.48665,1.4868,1.4855,1.48575,385600000.0
2009-02-10 01:54:00,1.4857,1.48585,1.4854,1.4856,86200000.0
2009-02-10 01:55:00,1.48575,1.48625,1.4857,1.48625,75200000.0
2009-02-10 01:56:00,1.4863,1.4863,1.48595,1.48595,34400000.0
2009-02-10 01:57:00,1.48595,1.48595,1.48545,1.48545,46700000.0
2009-02-10 01:58:00,1.48535,1.48605,1.4851,1.48515,112000000.0
2009-02-10 01:59:00,1.48515,1.48525,1.4849,1.48515,30200000.0
2009-02-10 02:00:00,1.4851,1.4855,1.48505,1.48545,116600000.0
2009-02-10 02:01:00,1.4854,1.48565,1.48515,1.4855,90400000.0
2009-02-10 02:02:00,1.4855,1.48635,1.4855,1.4859,124000000.0
2009-02-10 02:03:00,1.48595,1.48715,1.48585,1.48665,104000000.0
2009-02-10 02:04:00,1.48665,1.48665,1.4865,1.4865,7800000.0
2009-02-10 02:05:00,1.4865,1.4865,1.48595,1.48595,40400000.0
2009-02-10 02:06:00,1.48605,1.48605,1.48595,1.48595,7600000.0
2009-02-10 02:07:00,1.48585,1.4859,1.48585,1.4859,3400000.0
2009-02-10 02:08:00,1.4859,1.4859,1.4859,1.4859,3200000.0
2009-02-10 02:09:00,1.48605,1.48645,1.48605,1.4862,23600000.0
2009-02-10 02:10:00,1.48615,1.48655,1.48615,1.48655,14600000.0
2009-02-10 02:11:00,1.48665,1.48665,1.486,1.486,36400000.0
2009-02-10 02:12:00,1.4858,1.486,1.4855,1.48555,45800000.0
2009-02-10 02:13:00,1.4856,1.4856,1.4855,1.48555,33600000.0
2009-02-10 02:14:00,1.4855,1.4855,1.4851,1.4851,244200000.0
2009-02-10 02:15:00,1.4851,1.4854,1.4851,1.48515,197600000.0
2009-02-10 02:16:00,1.4852,1.48525,1.4845,1.4845,52800000.0
2009-02-10 02:17:00,1.48465,1.48475,1.484,1.4842,172300000.0
2009-02-10 02:18:00,1.4842,1.4844,1.482,1.48215,278000000.0
2009-02-10 02:19:00,1.48215,1.4828,1.48215,1.4827,79400000.0
2009-02-10 02:20:00,1.4827,1.4827,1.48155,1.4818,101400000.0
2009-02-10 02:21:00,1.4818,1.4829,1.4818,1.48265,157600000.0
2009-02-10 02:22:00,1.483,1.48315,1.4826,1.48315,73400000.0
2009-02-10 02:23:00,1.4831,1.48355,1.48305,1.48315,70800000.0
2009-02-10 02:24:00,1.4833,1.4835,1.48305,1.4834,104200000.0
2009-02-10 02:25:00,1.4834,1.4834,1.48285,1.48295,70400000.0
2009-02-10 02:26:00,1.4831,1.48335,1.4829,1.48305,83800000.0
2009-02-10 02:27:00,1.483,1.48325,1.48285,1.48295,87000000.0
2009-02-10 02:28:00,1.483,1.4831,1.48275,1.48285,57000000.0
2009-02-10 02:29:00,1.4827,1.4828,1.48195,1.48195,63600000.0
2009-02-10 02:30:00,1.48185,1.48185,1.48085,1.4809,366000000.0
2009-02-10 02:31:00,1.48095,1.48125,1.48075,1.4812,221800000.0
2009-02-10 02:32:00,1.4812,1.4812,1.4805,1.48055,101400000.0
2009-02-10 02:33:00,1.4806,1.4807,1.48025,1.4807,210000000.0
2009-02-10 02:34:00,1.4807,1.4815,1.48025,1.481,226000000.0
2009-02-10 02:35:00,1.48095,1.48095,1.48075,1.4809,49200000.0
2009-02-10 02:36:00,1.4809,1.481,1.4804,1.48065,180400000.0
2009-02-10 02:37:00,1.48065,1.4815,1.4805,1.4813,94200000.0
2009-02-10 02:38:00,1.4813,1.48195,1.4812,1.4817,85400000.0
2009-02-10 02:39:00,1.4817,1.48245,1.48155,1.48245,88000000.0
2009-02-10 02:40:00,1.48245,1.4827,1.4816,1.4816,109800000.0
2009-02-10 02:41:00,1.48175,1.48225,1.4817,1.48225,55000000.0
2009-02-10 02:42:00,1.4822,1.48225,1.48125,1.4813,162400000.0
2009-02-10 02:43:00,1.4816,1.4817,1.48135,1.4814,83700000.0
2009-02-10 02:44:00,1.48165,1.48165,1.481,1.481,289800000.0
2009-02-10 02:45:00,1.48115,1.48165,1.4809,1.48165,116800000.0
2009-02-10 02:46:00,1.48165,1.4818,1.48145,1.4815,105000000.0
2009-02-10 02:47:00,1.4815,1.4817,1.4815,1.48165,63600000.0
2009-02-10 02:48:00,1.48165,1.4817,1.48115,1.4813,98000000.0
2009-02-10 02:49:00,1.48125,1.48125,1.481,1.4812,34400000.0
2009-02-10 02:50:00,1.48105,1.4812,1.481,1.4811,62600000.0
2009-02-10 02:51:00,1.48115,1.48125,1.4811,1.48115,42600000.0
2009-02-10 02:52:00,1.4811,1.48145,1.4811,1.48125,33200000.0
2009-02-10 02:53:00,1.48135,1.4818,1.4813,1.4817,58000000.0
2009-02-10 02:54:00,1.4817,1.4817,1.48075,1.48075,138400000.0
2009-02-10 02:55:00,1.48075,1.48085,1.4803,1.4803,82600000.0
2009-02-10 02:56:00,1.4803,1.4805,1.48025,1.4803,42800000.0
2009-02-10 02:57:00,1.4802,1.4807,1.4802,1.4807,35600000.0
2009-02-10 02:58:00,1.48075,1.4811,1.4806,1.4811,57200000.0
2009-02-10 02:59:00,1.4811,1.4813,1.48055,1.48055,77200000.0
2009-02-10 03:00:00,1.4807,1.48095,1.47995,1.4805,159600000.0
2009-02-10 03:01:00,1.4805,1.4805,1.47885,1.4795,195400000.0
2009-02-10 03:02:00,1.4795,1.48005,1.4791,1.47915,174700000.0
2009-02-10 03:03:00,1.4791,1.4792,1.47845,1.47855,168200000.0
2009-02-10 03:04:00,1.47855,1.4788,1.47815,1.47845,181600000.0
2009-02-10 03:05:00,1.47855,1.47855,1.47805,1.47815,313900000.0
2009-02-10 03:06:00,1.478,1.4786,1.47795,1.47815,117800000.0
2009-02-10 03:07:00,1.47815,1.4782,1.47715,1.47725,234600000.0
2009-02-10 03:08:00,1.47725,1.47825,1.47725,1.47805,82200000.0
2009-02-10 03:09:00,1.47795,1.4781,1.47785,1.47795,58800000.0
2009-02-10 03:10:00,1.47815,1.47835,1.47795,1.4781,117600000.0
2009-02-10 03:11:00,1.4781,1.4789,1.4779,1.4789,217400000.0
2009-02-10 03:12:00,1.4789,1.481,1.4787,1.481,148900000.0
2009-02-10 03:13:00,1.4809,1.48125,1.48025,1.48045,155100000.0
2009-02-10 03:14:00,1.48045,1.4805,1.4803,1.48035,34600000.0
2009-02-10 03:15:00,1.48035,1.48035,1.48,1.48005,89000000.0
2009-02-10 03:16:00,1.4801,1.48015,1.47885,1.4791,112000000.0
2009-02-10 03:17:00,1.4791,1.4791,1.4782,1.47855,66800000.0
2009-02-10 03:18:00,1.4787,1.47965,1.47845,1.4796,111600000.0
2009-02-10 03:19:00,1.4797,1.4807,1.4792,1.48025,134100000.0
2009-02-10 03:20:00,1.48015,1.48045,1.4798,1.48035,77800000.0
2009-02-10 03:21:00,1.48035,1.4808,1.48035,1.4808,74200000.0
2009-02-10 03:22:00,1.4807,1.4811,1.48035,1.48105,81800000.0
2009-02-10 03:23:00,1.48105,1.4823,1.48105,1.4823,75400000.0
2009-02-10 03:24:00,1.4823,1.48315,1.4822,1.4831,120400000.0
2009-02-10 03:25:00,1.4828,1.4834,1.4828,1.48335,106000000.0
2009-02-10 03:26:00,1.4835,1.4835,1.48305,1.4835,92600000.0
2009-02-10 03:27:00,1.48315,1.4838,1.48175,1.4824,158600000.0
2009-02-10 03:28:00,1.48235,1.4826,1.48185,1.4823,119400000.0
2009-02-10 03:29:00,1.48205,1.48255,1.482,1.4824,71400000.0
2009-02-10 03:30:00,1.4824,1.48265,1.48215,1.48225,106200000.0
2009-02-10 03:31:00,1.48225,1.48265,1.4822,1.48255,76000000.0
2009-02-10 03:32:00,1.48245,1.48335,1.48245,1.4831,60000000.0
2009-02-10 03:33:00,1.48305,1.48315,1.4829,1.48305,47800000.0
2009-02-10 03:34:00,1.483,1.48305,1.4829,1.48295,49600000.0
2009-02-10 03:35:00,1.483,1.483,1.48255,1.4827,118400000.0
2009-02-10 03:36:00,1.48265,1.48275,1.4822,1.4827,64000000.0
2009-02-10 03:37:00,1.48275,1.48285,1.4825,1.48255,41000000.0
2009-02-10 03:38:00,1.4825,1.48265,1.4822,1.48235,63000000.0
2009-02-10 03:39:00,1.4823,1.4823,1.4816,1.48165,38700000.0
2009-02-10 03:40:00,1.48165,1.4817,1.4809,1.4811,91000000.0
2009-02-10 03:41:00,1.4811,1.48115,1.4806,1.4811,75800000.0
2009-02-10 03:42:00,1.4811,1.48115,1.4805,1.48055,51000000.0
2009-02-10 03:43:00,1.4806,1.4808,1.4806,1.48075,18200000.0
2009-02-10 03:44:00,1.48075,1.4811,1.48075,1.48095,29400000.0
2009-02-10 03:45:00,1.481,1.4815,1.48095,1.4814,30400000.0
2009-02-10 03:46:00,1.4814,1.4814,1.4811,1.4811,19600000.0
2009-02-10 03:47:00,1.48095,1.48095,1.4806,1.4808,34200000.0
2009-02-10 03:48:00,1.48085,1.4809,1.4808,1.4808,16800000.0
2009-02-10 03:49:00,1.48065,1.48065,1.47995,1.47995,57800000.0
2009-02-10 03:50:00,1.47985,1.48,1.47865,1.47885,127500000.0
2009-02-10 03:51:00,1.47885,1.4789,1.4782,1.47875,91000000.0
2009-02-10 03:52:00,1.4788,1.4798,1.47865,1.4791,148400000.0
2009-02-10 03:53:00,1.47905,1.47975,1.47905,1.4793,81800000.0
2009-02-10 03:54:00,1.47935,1.47955,1.4786,1.4789,114900000.0
2009-02-10 03:55:00,1.47895,1.4792,1.47875,1.47875,79200000.0
2009-02-10 03:56:00,1.47875,1.4788,1.4787,1.47875,40600000.0
2009-02-10 03:57:00,1.47875,1.47985,1.47875,1.4795,133200000.0
2009-02-10 03:58:00,1.4795,1.4813,1.4795,1.48085,164500000.0
2009-02-10 03:59:00,1.4808,1.481,1.48065,1.4807,54400000.0
2009-02-10 04:00:00,1.48065,1.4807,1.47985,1.48,84400000.0
2009-02-10 04:01:00,1.48025,1.4808,1.48025,1.4807,80600000.0
2009-02-10 04:02:00,1.4806,1.4807,1.4796,1.4796,67600000.0
2009-02-10 04:03:00,1.4796,1.47995,1.4796,1.4797,82400000.0
2009-02-10 04:04:00,1.47965,1.4807,1.47965,1.48055,63600000.0
2009-02-10 04:05:00,1.48045,1.4807,1.48035,1.48045,62200000.0
2009-02-10 04:06:00,1.4804,1.4806,1.4804,1.4806,22400000.0
2009-02-10 04:07:00,1.48065,1.48085,1.4803,1.4806,79600000.0
2009-02-10 04:08:00,1.48065,1.48135,1.48055,1.4809,96300000.0
2009-02-10 04:09:00,1.48085,1.48115,1.4808,1.481,49800000.0
2009-02-10 04:10:00,1.48095,1.48095,1.48075,1.4809,32200000.0
2009-02-10 04:11:00,1.4808,1.4808,1.48005,1.48035,85200000.0
2009-02-10 04:12:00,1.48035,1.48045,1.4802,1.48035,11200000.0
2009-02-10 04:13:00,1.48035,1.48155,1.4803,1.48155,85000000.0
2009-02-10 04:14:00,1.48155,1.48245,1.48155,1.4823,106200000.0
2009-02-10 04:15:00,1.4824,1.48275,1.4824,1.48265,31800000.0
2009-02-10 04:16:00,1.48265,1.48265,1.48205,1.48205,103200000.0
2009-02-10 04:17:00,1.48205,1.48205,1.48,1.48045,134200000.0
2009-02-10 04:18:00,1.48055,1.48095,1.4805,1.4806,41200000.0
2009-02-10 04:19:00,1.48055,1.482,1.48055,1.482,57000000.0
2009-02-10 04:20:00,1.48235,1.4841,1.48235,1.4837,87400000.0
2009-02-10 04:21:00,1.48375,1.4843,1.4837,1.48385,81400000.0
2009-02-10 04:22:00,1.48385,1.4839,1.4836,1.4836,30200000.0
2009-02-10 04:23:00,1.48355,1.4836,1.4834,1.48345,69200000.0
2009-02-10 04:24:00,1.48345,1.48435,1.48345,1.48425,64200000.0
2009-02-10 04:25:00,1.48435,1.4857,1.48425,1.48565,115800000.0
2009-02-10 04:26:00,1.48565,1.4857,1.4848,1.48495,76600000.0
2009-02-10 04:27:00,1.48515,1.48535,1.48515,1.48535,11800000.0
2009-02-10 04:28:00,1.4856,1.487,1.4856,1.48585,168600000.0
2009-02-10 04:29:00,1.4857,1.4866,1.48565,1.48595,98799999.0
2009-02-10 04:30:00,1.48595,1.48595,1.4859,1.4859,10400000.0
2009-02-10 04:31:00,1.4859,1.48595,1.48585,1.48595,20200000.0
2009-02-10 04:32:00,1.48595,1.48595,1.48515,1.48535,77400000.0
2009-02-10 04:33:00,1.48535,1.48535,1.4845,1.4845,54400000.0
2009-02-10 04:34:00,1.4845,1.4848,1.484,1.48435,41200000.0
2009-02-10 04:35:00,1.48435,1.48435,1.4841,1.48425,22800000.0
2009-02-10 04:36:00,1.48425,1.4847,1.4842,1.4843,67000000.0
2009-02-10 04:37:00,1.4843,1.4843,1.4835,1.4835,117000000.0
2009-02-10 04:38:00,1.48345,1.48385,1.48325,1.48385,57000000.0
2009-02-10 04:39:00,1.48405,1.48425,1.48385,1.48425,30000000.0
2009-02-10 04:40:00,1.48415,1.48425,1.4841,1.4841,18600000.0
2009-02-10 04:41:00,1.4841,1.48425,1.4841,1.4842,8200000.0
2009-02-10 04:42:00,1.4841,1.4841,1.48405,1.48405,7200000.0
2009-02-10 04:43:00,1.48415,1.48415,1.4841,1.4841,2000000.0
2009-02-10 04:44:00,1.48415,1.48415,1.48385,1.48385,31400000.0
2009-02-10 04:45:00,1.4842,1.4842,1.4829,1.48345,128000000.0
2009-02-10 04:46:00,1.48355,1.484,1.4831,1.48395,183000000.0
2009-02-10 04:47:00,1.48415,1.48425,1.48345,1.4841,131200000.0
2009-02-10 04:48:00,1.4843,1.4847,1.4843,1.48445,81800000.0
2009-02-10 04:49:00,1.48455,1.48625,1.48455,1.4858,120200000.0
2009-02-10 04:50:00,1.48575,1.48575,1.48405,1.4849,342000000.0
2009-02-10 04:51:00,1.48485,1.48485,1.48415,1.4844,122400000.0
2009-02-10 04:52:00,1.48445,1.48505,1.4844,1.485,102400000.0
2009-02-10 04:53:00,1.485,1.4852,1.4841,1.4841,186200000.0
2009-02-10 04:54:00,1.48425,1.48425,1.4837,1.48415,66800000.0
2009-02-10 04:55:00,1.48425,1.4848,1.48425,1.4848,24400000.0
2009-02-10 04:56:00,1.4848,1.4848,1.48455,1.4846,33000000.0
2009-02-10 04:57:00,1.48455,1.4848,1.48455,1.4848,33200000.0
2009-02-10 04:58:00,1.4848,1.485,1.4848,1.48495,148800000.0
2009-02-10 04:59:00,1.4849,1.4853,1.48465,1.48525,118200000.0
2009-02-10 05:00:00,1.4853,1.4853,1.4849,1.4851,27800000.0
2009-02-10 05:01:00,1.48505,1.48515,1.48505,1.4851,9800000.0
2009-02-10 05:02:00,1.4851,1.4851,1.4846,1.4848,36200000.0
2009-02-10 05:03:00,1.4849,1.4849,1.4847,1.4849,31200000.0
2009-02-10 05:04:00,1.4849,1.4849,1.4847,1.4847,10200000.0
2009-02-10 05:05:00,1.4847,1.4849,1.4847,1.48485,11400000.0
2009-02-10 05:06:00,1.48485,1.4849,1.48465,1.4849,40000000.0
2009-02-10 05:07:00,1.48475,1.48475,1.48475,1.48475,7800000.0
2009-02-10 05:08:00,1.485,1.48515,1.4848,1.48485,15800000.0
2009-02-10 05:09:00,1.4848,1.4848,1.48455,1.4846,29600000.0
2009-02-10 05:10:00,1.4846,1.4846,1.4846,1.4846,2200000.0
2009-02-10 05:11:00,1.4846,1.4847,1.4846,1.4847,9400000.0
2009-02-10 05:12:00,1.4847,1.4847,1.4847,1.4847,9200000.0
2009-02-10 05:13:00,1.48475,1.4849,1.48475,1.4848,10200000.0
2009-02-10 05:14:00,1.48485,1.48495,1.4847,1.4848,28200000.0
2009-02-10 05:15:00,1.4847,1.48475,1.4847,1.48475,5600000.0
2009-02-10 05:16:00,1.48475,1.48475,1.4846,1.4846,12000000.0
2009-02-10 05:17:00,1.4846,1.4849,1.48455,1.4847,24600000.0
2009-02-10 05:18:00,1.48475,1.48475,1.48475,1.48475,3400000.0
2009-02-10 05:19:00,1.48475,1.48475,1.4831,1.4841,279400000.0
2009-02-10 05:20:00,1.48415,1.48555,1.48375,1.4849,199600000.0
2009-02-10 05:21:00,1.48495,1.48515,1.4848,1.48485,97400000.0
2009-02-10 05:22:00,1.48485,1.48485,1.48405,1.48475,248200000.0
2009-02-10 05:23:00,1.48475,1.4855,1.4845,1.4855,178800000.0
2009-02-10 05:24:00,1.48535,1.4862,1.4851,1.48605,168000000.0
2009-02-10 05:25:00,1.48605,1.48615,1.4859,1.486,120200000.0
2009-02-10 05:26:00,1.486,1.486,1.48525,1.4857,261200000.0
2009-02-10 05:27:00,1.48565,1.4861,1.48535,1.48595,58400000.0
2009-02-10 05:28:00,1.48595,1.486,1.48515,1.4858,98600000.0
2009-02-10 05:29:00,1.4859,1.4859,1.48525,1.48525,108000000.0
2009-02-10 05:30:00,1.48525,1.48525,1.484,1.4843,383699998.0
2009-02-10 05:31:00,1.4843,1.48455,1.4843,1.48455,135600000.0
2009-02-10 05:32:00,1.48445,1.4846,1.4844,1.4844,100800000.0
2009-02-10 05:33:00,1.48445,1.48475,1.48445,1.48465,59200000.0
2009-02-10 05:34:00,1.48465,1.48465,1.48455,1.48455,7400000.0
2009-02-10 05:35:00,1.48455,1.48455,1.48305,1.4835,250000002.0
2009-02-10 05:36:00,1.48355,1.48385,1.4834,1.4834,203000000.0
2009-02-10 05:37:00,1.48335,1.48335,1.48295,1.48295,66800000.0
2009-02-10 05:38:00,1.48295,1.48295,1.48235,1.48255,162200000.0
2009-02-10 05:39:00,1.48255,1.4831,1.48245,1.4825,275400000.0
2009-02-10 05:40:00,1.4825,1.4832,1.48175,1.4824,176200000.0
2009-02-10 05:41:00,1.48235,1.48255,1.48115,1.4817,131800000.0
2009-02-10 05:42:00,1.48185,1.48225,1.48175,1.48225,85000000.0
2009-02-10 05:43:00,1.4822,1.4822,1.4816,1.4818,75600000.0
2009-02-10 05:44:00,1.48205,1.48205,1.48115,1.4814,122000000.0
2009-02-10 05:45:00,1.4814,1.4815,1.4805,1.48055,240600000.0
2009-02-10 05:46:00,1.48055,1.48115,1.4799,1.48045,294000000.0
2009-02-10 05:47:00,1.4805,1.4809,1.47945,1.4799,270200000.0
2009-02-10 05:48:00,1.47995,1.47995,1.47925,1.47965,58200000.0
2009-02-10 05:49:00,1.4796,1.4798,1.4795,1.47975,63200000.0
2009-02-10 05:50:00,1.4798,1.4807,1.4798,1.4806,77000000.0
2009-02-10 05:51:00,1.48055,1.48165,1.4804,1.48145,145400000.0
2009-02-10 05:52:00,1.48145,1.4818,1.4813,1.4818,174400000.0
2009-02-10 05:53:00,1.4819,1.482,1.4815,1.4816,102800000.0
2009-02-10 05:54:00,1.4816,1.4816,1.4816,1.4816,4800000.0
2009-02-10 05:55:00,1.4816,1.48165,1.48105,1.48125,50600000.0
2009-02-10 05:56:00,1.48115,1.48125,1.48035,1.48035,121400000.0
2009-02-10 05:57:00,1.48015,1.48085,1.48,1.4808,111800000.0
2009-02-10 05:58:00,1.4808,1.48085,1.48075,1.48075,35400000.0
2009-02-10 05:59:00,1.48085,1.48085,1.48055,1.48075,33600000.0
2009-02-10 06:00:00,1.4808,1.48125,1.48075,1.4811,124000000.0
2009-02-10 06:01:00,1.481,1.4818,1.481,1.48175,86800000.0
2009-02-10 06:02:00,1.4817,1.4819,1.4817,1.48185,64400000.0
2009-02-10 06:03:00,1.4817,1.4818,1.4812,1.4815,80000000.0
2009-02-10 06:04:00,1.4815,1.48155,1.48115,1.4812,155000000.0
2009-02-10 06:05:00,1.4812,1.4815,1.4812,1.4812,237400000.0
2009-02-10 06:06:00,1.4812,1.4812,1.48085,1.48095,84200000.0
2009-02-10 06:07:00,1.48095,1.48115,1.48095,1.481,27800000.0
2009-02-10 06:08:00,1.4811,1.4814,1.48055,1.48065,125800000.0
2009-02-10 06:09:00,1.48065,1.48075,1.4805,1.48055,197700000.0
2009-02-10 06:10:00,1.48055,1.48095,1.48055,1.48085,89800000.0
2009-02-10 06:11:00,1.48085,1.4812,1.48085,1.48115,72200000.0
2009-02-10 06:12:00,1.48115,1.48155,1.48115,1.48155,108600000.0
2009-02-10 06:13:00,1.48155,1.48155,1.48145,1.48145,38400000.0
2009-02-10 06:14:00,1.48139,1.4814,1.48109,1.48134,106600000.0
2009-02-10 06:15:00,1.48145,1.48145,1.48145,1.48145,52800000.0
2009-02-10 06:16:00,1.48145,1.4816,1.48125,1.4814,55800000.0
2009-02-10 06:17:00,1.48145,1.4822,1.48145,1.48205,76000000.0
2009-02-10 06:18:00,1.48205,1.4827,1.4819,1.4827,76400000.0
2009-02-10 06:19:00,1.48265,1.4827,1.4824,1.4825,38800000.0
2009-02-10 06:20:00,1.4825,1.4825,1.4825,1.4825,45200000.0
2009-02-10 06:21:00,1.4825,1.4825,1.48215,1.48225,51000000.0
2009-02-10 06:22:00,1.48235,1.48235,1.48215,1.4822,33400000.0
2009-02-10 06:23:00,1.4822,1.4822,1.4819,1.48205,50600000.0
2009-02-10 06:24:00,1.482,1.48215,1.48195,1.48205,36800000.0
2009-02-10 06:25:00,1.48205,1.48215,1.4802,1.481,192200000.0
2009-02-10 06:26:00,1.48065,1.481,1.4806,1.48065,72400000.0
2009-02-10 06:27:00,1.4807,1.48075,1.48025,1.48025,34400000.0
2009-02-10 06:28:00,1.4803,1.48035,1.48,1.48,42600000.0
2009-02-10 06:29:00,1.48,1.48055,1.47995,1.48045,59400000.0
2009-02-10 06:30:00,1.48045,1.48075,1.48045,1.48075,27600000.0
2009-02-10 06:31:00,1.4808,1.48235,1.4805,1.48235,107800000.0
2009-02-10 06:32:00,1.48225,1.4834,1.4822,1.48285,288300000.0
2009-02-10 06:33:00,1.48285,1.48305,1.4819,1.4822,259500000.0
2009-02-10 06:34:00,1.48225,1.48315,1.48225,1.4831,180800000.0
2009-02-10 06:35:00,1.4831,1.4838,1.483,1.4833,203000000.0
2009-02-10 06:36:00,1.4833,1.48375,1.4833,1.48375,218000000.0
2009-02-10 06:37:00,1.48385,1.48385,1.4837,1.4838,85200000.0
2009-02-10 06:38:00,1.4838,1.48385,1.4832,1.48385,110200000.0
2009-02-10 06:39:00,1.4839,1.48405,1.48385,1.484,83200000.0
2009-02-10 06:40:00,1.484,1.4841,1.48375,1.4841,63400000.0
2009-02-10 06:41:00,1.4841,1.48415,1.484,1.48415,42600000.0
2009-02-10 06:42:00,1.48415,1.48415,1.48415,1.48415,9600000.0
2009-02-10 06:43:00,1.48415,1.48415,1.48405,1.48405,5600000.0
2009-02-10 06:44:00,1.48405,1.4841,1.4838,1.4839,59400000.0
2009-02-10 06:45:00,1.4839,1.4839,1.4821,1.4833,339800000.0
2009-02-10 06:46:00,1.4833,1.4833,1.4833,1.4833,44400000.0
2009-02-10 06:47:00,1.48335,1.4839,1.48335,1.4839,197599999.0
2009-02-10 06:48:00,1.48395,1.48425,1.4837,1.48425,285000000.0
2009-02-10 06:49:00,1.48435,1.48435,1.4841,1.4841,49600000.0
2009-02-10 06:50:00,1.48405,1.48405,1.4833,1.48355,73800000.0
2009-02-10 06:51:00,1.48355,1.48355,1.4834,1.48345,32400000.0
2009-02-10 06:52:00,1.4834,1.48345,1.4834,1.48345,8400000.0
2009-02-10 06:53:00,1.48345,1.48345,1.48305,1.48325,42000000.0
2009-02-10 06:54:00,1.48325,1.48325,1.48315,1.48315,24400000.0
2009-02-10 06:55:00,1.4832,1.4832,1.4831,1.4831,9800000.0
2009-02-10 06:56:00,1.483,1.48305,1.48275,1.4829,85400000.0
2009-02-10 06:57:00,1.4829,1.4829,1.4827,1.4827,7200000.0
2009-02-10 06:58:00,1.48265,1.4829,1.48255,1.4826,70600000.0
2009-02-10 06:59:00,1.4826,1.4829,1.48255,1.4829,271199998.0
2009-02-10 07:00:00,1.48285,1.48285,1.48275,1.48275,65200000.0
2009-02-10 07:01:00,1.48285,1.48285,1.4817,1.48255,171600000.0
2009-02-10 07:02:00,1.48255,1.48285,1.4825,1.4827,66400000.0
2009-02-10 07:03:00,1.48255,1.48275,1.4825,1.48265,36800000.0
2009-02-10 07:04:00,1.48265,1.48265,1.48255,1.48255,33400000.0
2009-02-10 07:05:00,1.48255,1.48255,1.48165,1.4821,186800000.0
2009-02-10 07:06:00,1.4821,1.4821,1.48155,1.4818,165600000.0
2009-02-10 07:07:00,1.48185,1.48185,1.4815,1.4815,114000000.0
2009-02-10 07:08:00,1.4815,1.48335,1.4815,1.48295,90400000.0
2009-02-10 07:09:00,1.48295,1.48295,1.4819,1.4819,200600000.0
2009-02-10 07:10:00,1.4819,1.4819,1.4812,1.4815,123800000.0
2009-02-10 07:11:00,1.4814,1.48245,1.48135,1.48175,114800000.0
2009-02-10 07:12:00,1.4817,1.48215,1.4817,1.48195,87600000.0
2009-02-10 07:13:00,1.48195,1.4821,1.48165,1.48165,34200000.0
2009-02-10 07:14:00,1.48175,1.48245,1.48135,1.48165,119600000.0
2009-02-10 07:15:00,1.48175,1.48175,1.48175,1.48175,8400000.0
2009-02-10 07:16:00,1.48175,1.4819,1.48145,1.4815,72600000.0
2009-02-10 07:17:00,1.48155,1.48175,1.4815,1.48175,18600000.0
2009-02-10 07:18:00,1.4818,1.4822,1.4818,1.4822,55800000.0
2009-02-10 07:19:00,1.48215,1.48215,1.48155,1.48155,137100000.0
2009-02-10 07:20:00,1.48155,1.4821,1.48155,1.4821,102600000.0
2009-02-10 07:21:00,1.48205,1.4821,1.48205,1.4821,21000000.0
2009-02-10 07:22:00,1.4821,1.4823,1.48195,1.48195,24000000.0
2009-02-10 07:23:00,1.48235,1.48235,1.4821,1.4821,18600000.0
2009-02-10 07:24:00,1.4821,1.4821,1.48165,1.4818,74400000.0
2009-02-10 07:25:00,1.4818,1.48185,1.4818,1.4818,35200000.0
2009-02-10 07:26:00,1.4818,1.4818,1.4817,1.4818,38000000.0
2009-02-10 07:27:00,1.4818,1.48205,1.4818,1.48205,27600000.0
2009-02-10 07:28:00,1.4818,1.48215,1.4818,1.4819,7000000.0
2009-02-10 07:29:00,1.48185,1.48185,1.4814,1.48145,171000000.0
2009-02-10 07:30:00,1.48145,1.4816,1.48135,1.4814,84200000.0
2009-02-10 07:31:00,1.4814,1.48145,1.48135,1.48145,11200000.0
2009-02-10 07:32:00,1.4815,1.4825,1.4815,1.48225,55800000.0
2009-02-10 07:33:00,1.48225,1.48225,1.4816,1.4818,66600000.0
2009-02-10 07:34:00,1.4818,1.4835,1.4818,1.48345,194100000.0
2009-02-10 07:35:00,1.48345,1.4839,1.48295,1.4835,140400000.0
2009-02-10 07:36:00,1.4836,1.4851,1.4834,1.4845,198800000.0
2009-02-10 07:37:00,1.4845,1.48485,1.48365,1.48365,76400000.0
2009-02-10 07:38:00,1.48365,1.4842,1.48365,1.48395,152000000.0
2009-02-10 07:39:00,1.4841,1.4847,1.4841,1.4847,49200000.0
2009-02-10 07:40:00,1.48475,1.4848,1.48425,1.4843,80700000.0
2009-02-10 07:41:00,1.4843,1.48465,1.4837,1.48465,77400000.0
2009-02-10 07:42:00,1.4848,1.4853,1.4841,1.4844,140400000.0
2009-02-10 07:43:00,1.4845,1.4854,1.4844,1.4846,135400000.0
2009-02-10 07:44:00,1.48475,1.4851,1.4847,1.48475,83800000.0
2009-02-10 07:45:00,1.48475,1.48475,1.4846,1.48465,19600000.0
2009-02-10 07:46:00,1.48465,1.4853,1.48465,1.4853,67200000.0
2009-02-10 07:47:00,1.4853,1.48765,1.4853,1.48765,95400000.0
2009-02-10 07:48:00,1.48765,1.48765,1.4861,1.4869,160400000.0
2009-02-10 07:49:00,1.48695,1.48705,1.4854,1.4854,121200000.0
2009-02-10 07:50:00,1.4855,1.4859,1.4853,1.4857,70800000.0
2009-02-10 07:51:00,1.48575,1.4859,1.48495,1.48495,170200000.0
2009-02-10 07:52:00,1.48495,1.4854,1.48455,1.48455,238400000.0
2009-02-10 07:53:00,1.4846,1.4849,1.4845,1.4847,49400000.0
2009-02-10 07:54:00,1.4848,1.4853,1.4845,1.4853,72200000.0
2009-02-10 07:55:00,1.4853,1.4856,1.4848,1.4848,142000000.0
2009-02-10 07:56:00,1.4848,1.48515,1.48425,1.48515,141000000.0
2009-02-10 07:57:00,1.48515,1.48555,1.4844,1.48475,199100000.0
2009-02-10 07:58:00,1.485,1.486,1.485,1.48595,211400000.0
2009-02-10 07:59:00,1.4859,1.48705,1.4858,1.4864,150000000.0
2009-02-10 08:00:00,1.4864,1.48655,1.4856,1.48635,342600000.0
2009-02-10 08:01:00,1.48635,1.48635,1.48465,1.4849,272100000.0
2009-02-10 08:02:00,1.48495,1.4854,1.48465,1.4853,79500000.0
2009-02-10 08:03:00,1.4853,1.4854,1.4849,1.4854,43100000.0
2009-02-10 08:04:00,1.48535,1.4856,1.48525,1.48545,71400000.0
2009-02-10 08:05:00,1.4853,1.4857,1.4852,1.48555,89200000.0
2009-02-10 08:06:00,1.48555,1.4856,1.48515,1.4852,56000000.0
2009-02-10 08:07:00,1.48525,1.48525,1.4841,1.48415,275200000.0
2009-02-10 08:08:00,1.48415,1.4851,1.4841,1.4845,324200000.0
2009-02-10 08:09:00,1.48445,1.48455,1.4843,1.4845,155400000.0
2009-02-10 08:10:00,1.4845,1.4845,1.48405,1.4843,249800000.0
2009-02-10 08:11:00,1.4843,1.4847,1.4843,1.48455,190000000.0
2009-02-10 08:12:00,1.48465,1.48535,1.48465,1.48525,213800000.0
2009-02-10 08:13:00,1.48535,1.48575,1.4851,1.4852,262400000.0
2009-02-10 08:14:00,1.48525,1.48535,1.48465,1.48505,211000000.0
2009-02-10 08:15:00,1.485,1.48505,1.48485,1.4849,128400000.0
2009-02-10 08:16:00,1.4849,1.4853,1.48485,1.4851,118800000.0
2009-02-10 08:17:00,1.4851,1.4851,1.48365,1.4841,162400000.0
2009-02-10 08:18:00,1.4841,1.48425,1.48345,1.48395,106799999.0
2009-02-10 08:19:00,1.48395,1.48395,1.4829,1.4829,105600000.0
2009-02-10 08:20:00,1.4828,1.4831,1.48245,1.4829,71900000.0
2009-02-10 08:21:00,1.4828,1.4838,1.4828,1.4838,76800000.0
2009-02-10 08:22:00,1.48365,1.48415,1.48365,1.48395,95000000.0
2009-02-10 08:23:00,1.48395,1.484,1.4838,1.48395,49400000.0
2009-02-10 08:24:00,1.4839,1.484,1.4839,1.484,31400000.0
2009-02-10 08:25:00,1.48405,1.4848,1.48405,1.48425,177400000.0
2009-02-10 08:26:00,1.4844,1.4845,1.48325,1.48325,248900000.0
2009-02-10 08:27:00,1.4833,1.48335,1.48275,1.48315,261800000.0
2009-02-10 08:28:00,1.4831,1.48325,1.483,1.483,119600000.0
2009-02-10 08:29:00,1.483,1.4831,1.4824,1.48275,182200000.0
2009-02-10 08:30:00,1.4827,1.4827,1.48205,1.4822,160000000.0
2009-02-10 08:31:00,1.48225,1.4826,1.4822,1.4826,47800000.0
2009-02-10 08:32:00,1.48255,1.4835,1.48255,1.4827,287000000.0
2009-02-10 08:33:00,1.48285,1.48345,1.48285,1.4833,249000000.0
2009-02-10 08:34:00,1.4831,1.4838,1.4829,1.48365,70400000.0
2009-02-10 08:35:00,1.48355,1.48355,1.48285,1.4831,119000000.0
2009-02-10 08:36:00,1.4831,1.4835,1.4831,1.4835,65600000.0
2009-02-10 08:37:00,1.4836,1.4838,1.48355,1.4836,102600000.0
2009-02-10 08:38:00,1.4836,1.4851,1.48355,1.4849,266800000.0
2009-02-10 08:39:00,1.48485,1.4852,1.48455,1.4848,172600000.0
2009-02-10 08:40:00,1.4848,1.485,1.48445,1.48485,115600000.0
2009-02-10 08:41:00,1.48485,1.4853,1.48485,1.48515,156000000.0
2009-02-10 08:42:00,1.48515,1.48515,1.48455,1.48465,143800000.0
2009-02-10 08:43:00,1.48475,1.48475,1.48445,1.48455,164400000.0
2009-02-10 08:44:00,1.48455,1.485,1.48455,1.48485,134400000.0
2009-02-10 08:45:00,1.4849,1.4853,1.48485,1.48525,31800000.0
2009-02-10 08:46:00,1.4853,1.4857,1.4853,1.4857,151600000.0
2009-02-10 08:47:00,1.4857,1.4865,1.4856,1.4864,233800000.0
2009-02-10 08:48:00,1.4866,1.48715,1.4863,1.48645,295000000.0
2009-02-10 08:49:00,1.4864,1.48655,1.4856,1.4857,58400000.0
2009-02-10 08:50:00,1.4857,1.4862,1.4857,1.48605,106400000.0
2009-02-10 08:51:00,1.48605,1.48605,1.48545,1.48545,80600000.0
2009-02-10 08:52:00,1.48545,1.48545,1.48395,1.4851,187200000.0
2009-02-10 08:53:00,1.4851,1.4851,1.4841,1.4849,140400000.0
2009-02-10 08:54:00,1.4848,1.4856,1.4846,1.4853,289000000.0
2009-02-10 08:55:00,1.4852,1.48575,1.48505,1.48575,209800000.0
2009-02-10 08:56:00,1.4858,1.48595,1.48505,1.4857,138400000.0
2009-02-10 08:57:00,1.4857,1.4868,1.4852,1.4863,331500000.0
2009-02-10 08:58:00,1.48625,1.48635,1.48605,1.48605,85000000.0
2009-02-10 08:59:00,1.48605,1.48655,1.48595,1.48595,208200000.0
2009-02-10 09:00:00,1.486,1.4863,1.48585,1.4859,131600000.0
2009-02-10 09:01:00,1.48595,1.48635,1.4857,1.4863,405000000.0
2009-02-10 09:02:00,1.4863,1.4871,1.48615,1.487,152000000.0
2009-02-10 09:03:00,1.487,1.4871,1.4866,1.48695,134200000.0
2009-02-10 09:04:00,1.4869,1.48715,1.48685,1.487,94600000.0
2009-02-10 09:05:00,1.487,1.48725,1.4868,1.4868,155800000.0
2009-02-10 09:06:00,1.4868,1.48695,1.4865,1.48675,146000000.0
2009-02-10 09:07:00,1.48675,1.4869,1.48655,1.4868,94400000.0
2009-02-10 09:08:00,1.4869,1.48695,1.48655,1.48675,105200000.0
2009-02-10 09:09:00,1.48675,1.4872,1.4867,1.48705,170999999.0
2009-02-10 09:10:00,1.48715,1.48735,1.48645,1.4865,281400000.0
2009-02-10 09:11:00,1.48665,1.4872,1.48655,1.48685,195000000.0
2009-02-10 09:12:00,1.48685,1.48685,1.4858,1.48585,213199999.0
2009-02-10 09:13:00,1.48575,1.486,1.4857,1.486,268600000.0
2009-02-10 09:14:00,1.4859,1.4861,1.48585,1.48595,196000000.0
2009-02-10 09:15:00,1.48595,1.48595,1.4853,1.4853,439799998.0
2009-02-10 09:16:00,1.48535,1.48535,1.48485,1.4849,451800000.0
2009-02-10 09:17:00,1.48495,1.485,1.4843,1.4843,531200000.0
2009-02-10 09:18:00,1.48435,1.4847,1.48435,1.4846,118400000.0
2009-02-10 09:19:00,1.4846,1.4847,1.48425,1.4844,101400000.0
2009-02-10 09:20:00,1.48445,1.4845,1.4836,1.4836,143020000.0
2009-02-10 09:21:00,1.4836,1.48405,1.4836,1.484,172800000.0
2009-02-10 09:22:00,1.484,1.4842,1.48335,1.48335,158200000.0
2009-02-10 09:23:00,1.48335,1.4837,1.48295,1.4832,177600000.0
2009-02-10 09:24:00,1.4832,1.4833,1.48285,1.48295,196000000.0
2009-02-10 09:25:00,1.48295,1.48385,1.4829,1.4836,287500000.0
2009-02-10 09:26:00,1.4838,1.48455,1.4835,1.48445,273000000.0
2009-02-10 09:27:00,1.4845,1.4846,1.48345,1.484,111300000.0
2009-02-10 09:28:00,1.48395,1.4843,1.4839,1.48405,126800000.0
2009-02-10 09:29:00,1.48405,1.48465,1.484,1.48425,155600000.0
2009-02-10 09:30:00,1.48425,1.4844,1.48395,1.4843,189400000.0
2009-02-10 09:31:00,1.48435,1.485,1.48435,1.48495,100600000.0
2009-02-10 09:32:00,1.48495,1.4851,1.48475,1.48485,107400000.0
2009-02-10 09:33:00,1.4849,1.485,1.48365,1.48395,179800000.0
2009-02-10 09:34:00,1.48395,1.484,1.48365,1.48385,107200000.0
2009-02-10 09:35:00,1.48385,1.4845,1.4838,1.4845,183600000.0
2009-02-10 09:36:00,1.4845,1.48465,1.4845,1.4845,127600000.0
2009-02-10 09:37:00,1.4845,1.48475,1.48435,1.48455,162200000.0
2009-02-10 09:38:00,1.4846,1.48475,1.48435,1.4844,94800000.0
2009-02-10 09:39:00,1.4844,1.485,1.48425,1.485,188400000.0
2009-02-10 09:40:00,1.48505,1.48525,1.48415,1.48445,274600000.0
2009-02-10 09:41:00,1.48445,1.48455,1.48405,1.48415,298600000.0
2009-02-10 09:42:00,1.4841,1.4841,1.4837,1.4839,195200000.0
2009-02-10 09:43:00,1.4839,1.48405,1.4837,1.48405,55600000.0
2009-02-10 09:44:00,1.484,1.48535,1.484,1.4852,299000000.0
2009-02-10 09:45:00,1.48515,1.4852,1.48475,1.48475,161200001.0
2009-02-10 09:46:00,1.48475,1.4851,1.48465,1.4849,161800000.0
2009-02-10 09:47:00,1.4849,1.48535,1.4848,1.4853,99000000.0
2009-02-10 09:48:00,1.48525,1.4853,1.48525,1.4853,24000000.0
2009-02-10 09:49:00,1.4853,1.48585,1.4852,1.48585,343800000.0
2009-02-10 09:50:00,1.48585,1.48685,1.48575,1.4866,539400000.0
2009-02-10 09:51:00,1.4866,1.4871,1.4865,1.48655,513100000.0
2009-02-10 09:52:00,1.4866,1.4868,1.4865,1.4867,200600000.0
2009-02-10 09:53:00,1.4867,1.48715,1.4854,1.4857,430000000.0
2009-02-10 09:54:00,1.4857,1.48615,1.48475,1.48495,383800000.0
2009-02-10 09:55:00,1.48495,1.4852,1.48495,1.4852,358600002.0
2009-02-10 09:56:00,1.4852,1.48545,1.48505,1.48505,647400000.0
2009-02-10 09:57:00,1.48505,1.48535,1.4848,1.4848,314100000.0
2009-02-10 09:58:00,1.48485,1.4854,1.4848,1.4852,273100000.0
2009-02-10 09:59:00,1.4852,1.48605,1.4852,1.48605,422600000.0
2009-02-10 10:00:00,1.48605,1.48645,1.48475,1.4848,550800000.0
2009-02-10 10:01:00,1.4847,1.4847,1.48425,1.48435,263600001.0
2009-02-10 10:02:00,1.48435,1.48495,1.4839,1.4849,443000000.0
2009-02-10 10:03:00,1.4848,1.48675,1.4846,1.4854,357300000.0
2009-02-10 10:04:00,1.48525,1.48525,1.4849,1.485,243800000.0
2009-02-10 10:05:00,1.485,1.486,1.4849,1.48535,383600000.0
2009-02-10 10:06:00,1.48535,1.48595,1.4853,1.48585,267000000.0
2009-02-10 10:07:00,1.4858,1.48585,1.48555,1.48555,227400000.0
2009-02-10 10:08:00,1.48555,1.48565,1.4852,1.4852,160200000.0
2009-02-10 10:09:00,1.4852,1.48565,1.48515,1.4856,129700000.0
2009-02-10 10:10:00,1.4855,1.4857,1.48515,1.4854,417800000.0
2009-02-10 10:11:00,1.4854,1.4858,1.4854,1.4856,335400000.0
2009-02-10 10:12:00,1.48565,1.48645,1.48545,1.48645,198000000.0
2009-02-10 10:13:00,1.48645,1.4871,1.4864,1.48705,330500000.0
2009-02-10 10:14:00,1.48695,1.48855,1.48695,1.4884,370000000.0
2009-02-10 10:15:00,1.4884,1.4885,1.4878,1.4883,194600000.0
2009-02-10 10:16:00,1.4883,1.4883,1.48765,1.4881,190500000.0
2009-02-10 10:17:00,1.4882,1.4883,1.48765,1.4878,269200000.0
2009-02-10 10:18:00,1.4878,1.48795,1.48765,1.4878,243800000.0
2009-02-10 10:19:00,1.4878,1.4886,1.4878,1.48845,309300000.0
2009-02-10 10:20:00,1.4884,1.48915,1.4882,1.489,429600001.0
2009-02-10 10:21:00,1.489,1.4893,1.48865,1.48875,375500000.0
2009-02-10 10:22:00,1.48875,1.489,1.4887,1.4888,272399998.0
2009-02-10 10:23:00,1.4888,1.4888,1.4884,1.4887,202200000.0
2009-02-10 10:24:00,1.4887,1.4887,1.4884,1.4885,161800000.0
2009-02-10 10:25:00,1.48845,1.48855,1.4882,1.4884,209299999.0
2009-02-10 10:26:00,1.48835,1.48845,1.48795,1.488,294400000.0
2009-02-10 10:27:00,1.488,1.48815,1.4879,1.48815,204400000.0
2009-02-10 10:28:00,1.48815,1.48815,1.48795,1.48805,130400000.0
2009-02-10 10:29:00,1.4881,1.4881,1.4869,1.4871,508700000.0
2009-02-10 10:30:00,1.487,1.4872,1.48685,1.4869,338200000.0
2009-02-10 10:31:00,1.4869,1.4871,1.4866,1.4867,116200000.0
2009-02-10 10:32:00,1.4866,1.48675,1.48625,1.48675,238400000.0
2009-02-10 10:33:00,1.4868,1.48685,1.48655,1.4867,271800000.0
2009-02-10 10:34:00,1.4867,1.4868,1.4865,1.4866,102400000.0
2009-02-10 10:35:00,1.4866,1.48665,1.48645,1.4866,64400000.0
2009-02-10 10:36:00,1.48655,1.4866,1.48645,1.4865,319400000.0
2009-02-10 10:37:00,1.48655,1.48655,1.4855,1.4858,517100000.0
2009-02-10 10:38:00,1.4858,1.4858,1.4851,1.4852,394200000.0
2009-02-10 10:39:00,1.4852,1.48525,1.48415,1.4844,302000000.0
2009-02-10 10:40:00,1.4844,1.48525,1.4842,1.48525,308600000.0
2009-02-10 10:41:00,1.48525,1.4854,1.4848,1.485,290400000.0
2009-02-10 10:42:00,1.485,1.4855,1.485,1.4854,465900000.0
2009-02-10 10:43:00,1.4855,1.48585,1.4848,1.4849,298500000.0
2009-02-10 10:44:00,1.4848,1.4849,1.4846,1.48475,418599999.0
2009-02-10 10:45:00,1.48465,1.4848,1.4843,1.4847,359400000.0
2009-02-10 10:46:00,1.4847,1.48475,1.4829,1.48305,659495559.0
2009-02-10 10:47:00,1.48305,1.4834,1.48205,1.48255,434799999.0
2009-02-10 10:48:00,1.48255,1.48255,1.48155,1.48185,488800000.0
2009-02-10 10:49:00,1.48185,1.48285,1.48185,1.4826,217900000.0
2009-02-10 10:50:00,1.4826,1.48265,1.48235,1.48235,195800000.0
2009-02-10 10:51:00,1.48235,1.48265,1.4823,1.4826,240800000.0
2009-02-10 10:52:00,1.48265,1.4835,1.48265,1.4833,226999999.0
2009-02-10 10:53:00,1.4833,1.48395,1.4832,1.4835,213400000.0
2009-02-10 10:54:00,1.48345,1.4839,1.48325,1.48335,221500000.0
2009-02-10 10:55:00,1.48325,1.484,1.4832,1.484,320300000.0
2009-02-10 10:56:00,1.4839,1.48395,1.4833,1.48335,173700000.0
2009-02-10 10:57:00,1.48335,1.4835,1.48315,1.4835,113400000.0
2009-02-10 10:58:00,1.4834,1.48365,1.48335,1.4835,125500000.0
2009-02-10 10:59:00,1.4835,1.48355,1.4824,1.48255,339700000.0
2009-02-10 11:00:00,1.48255,1.4826,1.4821,1.48215,394600000.0
2009-02-10 11:01:00,1.48215,1.48215,1.47935,1.4798,387500000.0
2009-02-10 11:02:00,1.47965,1.4807,1.4794,1.4795,395000000.0
2009-02-10 11:03:00,1.4795,1.4797,1.47845,1.4794,354800000.0
2009-02-10 11:04:00,1.4795,1.47975,1.4793,1.47965,323800001.0
2009-02-10 11:05:00,1.4796,1.4801,1.4795,1.48005,215200000.0
2009-02-10 11:06:00,1.48015,1.4808,1.48015,1.48025,512100000.0
2009-02-10 11:07:00,1.48025,1.48025,1.4788,1.4788,324000000.0
2009-02-10 11:08:00,1.4788,1.4791,1.4786,1.47895,257700000.0
2009-02-10 11:09:00,1.4788,1.4794,1.4788,1.4794,315200000.0
2009-02-10 11:10:00,1.4794,1.4798,1.47775,1.47775,176100000.0
2009-02-10 11:11:00,1.47775,1.47775,1.47615,1.47725,391700000.0
2009-02-10 11:12:00,1.47715,1.4772,1.47585,1.476,329200001.0
2009-02-10 11:13:00,1.476,1.47695,1.47575,1.47675,236800000.0
2009-02-10 11:14:00,1.47675,1.47715,1.4766,1.47665,270600000.0
2009-02-10 11:15:00,1.47665,1.4778,1.47655,1.47745,154600000.0
2009-02-10 11:16:00,1.47745,1.4778,1.4774,1.47755,71600000.0
2009-02-10 11:17:00,1.4775,1.47755,1.4768,1.4771,341200000.0
2009-02-10 11:18:00,1.4771,1.47835,1.4771,1.47825,212400000.0
2009-02-10 11:19:00,1.47835,1.47925,1.4783,1.4791,292400002.0
2009-02-10 11:20:00,1.4791,1.47925,1.479,1.4792,144500000.0
2009-02-10 11:21:00,1.4792,1.4793,1.47815,1.47835,156200000.0
2009-02-10 11:22:00,1.47845,1.479,1.47845,1.47855,431000001.0
2009-02-10 11:23:00,1.4786,1.4786,1.4773,1.4778,181600000.0
2009-02-10 11:24:00,1.4778,1.4782,1.4778,1.47805,164400000.0
2009-02-10 11:25:00,1.478,1.47985,1.478,1.47985,295500001.0
2009-02-10 11:26:00,1.47985,1.4811,1.47965,1.48075,257900000.0
2009-02-10 11:27:00,1.4807,1.48085,1.48005,1.48045,187600000.0
2009-02-10 11:28:00,1.48035,1.48035,1.4796,1.48,320600000.0
2009-02-10 11:29:00,1.48005,1.48015,1.4795,1.47995,353400001.0
2009-02-10 11:30:00,1.4803,1.48085,1.4785,1.4788,208800000.0
2009-02-10 11:31:00,1.4788,1.4788,1.4758,1.47605,290200000.0
2009-02-10 11:32:00,1.476,1.4766,1.475,1.4752,267700000.0
2009-02-10 11:33:00,1.47515,1.4782,1.4751,1.47815,544300000.0
2009-02-10 11:34:00,1.47825,1.47905,1.47745,1.4778,187200000.0
2009-02-10 11:35:00,1.4777,1.47895,1.4775,1.47895,218800000.0
2009-02-10 11:36:00,1.47895,1.47895,1.4778,1.47785,231400000.0
2009-02-10 11:37:00,1.4778,1.478,1.4773,1.47775,388600000.0
2009-02-10 11:38:00,1.47775,1.47845,1.47735,1.47815,369199999.0
2009-02-10 11:39:00,1.47815,1.47895,1.47815,1.4787,272400000.0
2009-02-10 11:40:00,1.4787,1.47995,1.4783,1.4791,364500000.0
2009-02-10 11:41:00,1.4791,1.4791,1.47885,1.47895,351200000.0
2009-02-10 11:42:00,1.47885,1.4797,1.47885,1.4797,111800000.0
2009-02-10 11:43:00,1.47975,1.47985,1.4794,1.4796,142200000.0
2009-02-10 11:44:00,1.4797,1.47985,1.4795,1.4796,96200000.0
2009-02-10 11:45:00,1.4796,1.47965,1.4792,1.4794,147200000.0
2009-02-10 11:46:00,1.4794,1.4796,1.47935,1.4796,152000000.0
2009-02-10 11:47:00,1.4796,1.4797,1.47945,1.4795,64800000.0
2009-02-10 11:48:00,1.4794,1.4794,1.47895,1.47915,79000000.0
2009-02-10 11:49:00,1.47915,1.47985,1.47915,1.47965,135400000.0
2009-02-10 11:50:00,1.4797,1.47995,1.47945,1.47985,254400000.0
2009-02-10 11:51:00,1.47985,1.48045,1.4798,1.48015,141600000.0
2009-02-10 11:52:00,1.4803,1.4805,1.48,1.48015,150000000.0
2009-02-10 11:53:00,1.4802,1.4802,1.47945,1.47945,249100000.0
2009-02-10 11:54:00,1.47945,1.4798,1.4794,1.47955,120200000.0
2009-02-10 11:55:00,1.47955,1.47975,1.479,1.47945,183000000.0
2009-02-10 11:56:00,1.4795,1.4795,1.4791,1.4795,215800000.0
2009-02-10 11:57:00,1.47945,1.4803,1.47945,1.4799,347400000.0
2009-02-10 11:58:00,1.48,1.4802,1.4797,1.48,150800000.0
2009-02-10 11:59:00,1.47995,1.48005,1.4791,1.4794,319800000.0
2009-02-10 12:00:00,1.47935,1.4799,1.4792,1.4798,202800000.0
2009-02-10 12:01:00,1.4798,1.4798,1.4786,1.47925,322600000.0
2009-02-10 12:02:00,1.47925,1.47935,1.4791,1.47915,59600000.0
2009-02-10 12:03:00,1.4791,1.4791,1.47725,1.4787,306900000.0
2009-02-10 12:04:00,1.4787,1.479,1.47835,1.4785,236800000.0
2009-02-10 12:05:00,1.4785,1.47975,1.47835,1.4797,210500000.0
2009-02-10 12:06:00,1.4797,1.48,1.4794,1.47975,259400000.0
2009-02-10 12:07:00,1.47975,1.4803,1.4796,1.4801,197200000.0
2009-02-10 12:08:00,1.48015,1.48035,1.48005,1.48025,172000000.0
2009-02-10 12:09:00,1.48025,1.48035,1.47985,1.48025,228600000.0
2009-02-10 12:10:00,1.48035,1.4808,1.48,1.48055,482800000.0
2009-02-10 12:11:00,1.4806,1.4807,1.4802,1.48055,147400000.0
2009-02-10 12:12:00,1.48055,1.4809,1.4804,1.48085,171200000.0
2009-02-10 12:13:00,1.48085,1.48085,1.48045,1.48085,284400000.0
2009-02-10 12:14:00,1.4806,1.4811,1.4806,1.4811,290700000.0
2009-02-10 12:15:00,1.4812,1.4818,1.48105,1.4812,307100000.0
2009-02-10 12:16:00,1.48125,1.4813,1.48085,1.48085,477200000.0
2009-02-10 12:17:00,1.48085,1.48085,1.4804,1.4807,220599998.0
2009-02-10 12:18:00,1.48075,1.4808,1.4804,1.48055,248700000.0
2009-02-10 12:19:00,1.48055,1.48055,1.48025,1.48045,136500000.0
2009-02-10 12:20:00,1.48045,1.4806,1.4803,1.48055,103800000.0
2009-02-10 12:21:00,1.48055,1.48105,1.48055,1.48095,166400000.0
2009-02-10 12:22:00,1.48095,1.4814,1.48085,1.4814,249600000.0
2009-02-10 12:23:00,1.4814,1.4814,1.48075,1.481,99500000.0
2009-02-10 12:24:00,1.481,1.4813,1.481,1.4813,212900000.0
2009-02-10 12:25:00,1.4813,1.4817,1.4812,1.4816,136900000.0
2009-02-10 12:26:00,1.4815,1.4815,1.4811,1.4811,151000000.0
2009-02-10 12:27:00,1.48125,1.48175,1.48125,1.4815,104000000.0
2009-02-10 12:28:00,1.4815,1.4819,1.48135,1.4817,229100000.0
2009-02-10 12:29:00,1.48185,1.48195,1.4816,1.48195,124500000.0
2009-02-10 12:30:00,1.4819,1.48215,1.48175,1.4821,175300000.0
2009-02-10 12:31:00,1.4821,1.48415,1.48195,1.48385,338200000.0
2009-02-10 12:32:00,1.4839,1.4841,1.48265,1.48275,194000000.0
2009-02-10 12:33:00,1.48275,1.4832,1.4824,1.4824,241400000.0
2009-02-10 12:34:00,1.4825,1.4826,1.48185,1.4826,349100000.0
2009-02-10 12:35:00,1.48265,1.4829,1.4821,1.48285,241200000.0
2009-02-10 12:36:00,1.4829,1.48335,1.48275,1.4833,188200000.0
2009-02-10 12:37:00,1.4832,1.4836,1.4823,1.48235,331550001.0
2009-02-10 12:38:00,1.4824,1.4832,1.48225,1.4832,312100000.0
2009-02-10 12:39:00,1.4828,1.48325,1.482,1.48235,203800000.0
2009-02-10 12:40:00,1.48235,1.4828,1.48105,1.4811,452200000.0
2009-02-10 12:41:00,1.4811,1.48195,1.48035,1.48175,444600000.0
2009-02-10 12:42:00,1.48175,1.4818,1.4806,1.48085,323600000.0
2009-02-10 12:43:00,1.48085,1.4809,1.48055,1.48055,195800000.0
2009-02-10 12:44:00,1.4806,1.4812,1.4806,1.4812,317200000.0
2009-02-10 12:45:00,1.4812,1.4812,1.48095,1.4811,110800000.0
2009-02-10 12:46:00,1.4811,1.48125,1.48095,1.48125,92000000.0
2009-02-10 12:47:00,1.48125,1.4816,1.4811,1.4815,133400000.0
2009-02-10 12:48:00,1.4815,1.4818,1.48125,1.48145,226200000.0
2009-02-10 12:49:00,1.48145,1.4815,1.48145,1.4815,133000000.0
2009-02-10 12:50:00,1.4815,1.48175,1.48135,1.48175,165600000.0
2009-02-10 12:51:00,1.48165,1.48245,1.4814,1.48215,227600000.0
2009-02-10 12:52:00,1.48215,1.4826,1.482,1.48225,477000000.0
2009-02-10 12:53:00,1.4823,1.4834,1.48225,1.4833,457500000.0
2009-02-10 12:54:00,1.4833,1.4833,1.48185,1.48185,311400000.0
2009-02-10 12:55:00,1.48185,1.48215,1.4818,1.482,311300000.0
2009-02-10 12:56:00,1.48205,1.48215,1.482,1.48205,52000000.0
2009-02-10 12:57:00,1.482,1.482,1.48075,1.4809,357300000.0
2009-02-10 12:58:00,1.4808,1.48165,1.48075,1.48115,403800000.0
2009-02-10 12:59:00,1.48115,1.4813,1.48015,1.48035,313300000.0
2009-02-10 13:00:00,1.48035,1.4805,1.48015,1.4804,437800000.0
2009-02-10 13:01:00,1.4804,1.4804,1.4801,1.48035,427800000.0
2009-02-10 13:02:00,1.4804,1.48065,1.4802,1.48025,309600000.0
2009-02-10 13:03:00,1.48025,1.4807,1.48025,1.4806,252400000.0
2009-02-10 13:04:00,1.4807,1.4809,1.47995,1.48015,204400000.0
2009-02-10 13:05:00,1.4802,1.48045,1.4799,1.47995,167800000.0
2009-02-10 13:06:00,1.4799,1.4799,1.4796,1.4796,212500000.0
2009-02-10 13:07:00,1.4796,1.4798,1.47915,1.4796,219200000.0
2009-02-10 13:08:00,1.4796,1.47975,1.47955,1.47955,159400000.0
2009-02-10 13:09:00,1.47955,1.4796,1.4794,1.4795,106400000.0
2009-02-10 13:10:00,1.4795,1.47955,1.4791,1.4793,179000000.0
2009-02-10 13:11:00,1.4793,1.47975,1.47925,1.4796,111400000.0
2009-02-10 13:12:00,1.4796,1.47975,1.4796,1.4797,22600000.0
2009-02-10 13:13:00,1.4797,1.4797,1.4795,1.47955,37100000.0
2009-02-10 13:14:00,1.47955,1.4796,1.47925,1.4795,160500000.0
2009-02-10 13:15:00,1.47945,1.47965,1.47945,1.47945,74000000.0
2009-02-10 13:16:00,1.47945,1.47965,1.47945,1.47955,79200000.0
2009-02-10 13:17:00,1.47955,1.47955,1.47895,1.479,168400000.0
2009-02-10 13:18:00,1.47905,1.47945,1.4788,1.4793,260600000.0
2009-02-10 13:19:00,1.4793,1.47975,1.47915,1.4796,231600001.0
2009-02-10 13:20:00,1.4796,1.47975,1.4795,1.4797,68800000.0
2009-02-10 13:21:00,1.4797,1.47995,1.4796,1.4796,124400000.0
2009-02-10 13:22:00,1.47965,1.47985,1.4796,1.47965,148200000.0
2009-02-10 13:23:00,1.47965,1.47975,1.4796,1.47965,65000000.0
2009-02-10 13:24:00,1.47965,1.4797,1.47955,1.4797,51600000.0
2009-02-10 13:25:00,1.47955,1.4799,1.47955,1.4798,278800000.0
2009-02-10 13:26:00,1.47985,1.4801,1.4796,1.4796,403400001.0
2009-02-10 13:27:00,1.4797,1.4802,1.4796,1.48015,102800000.0
2009-02-10 13:28:00,1.48015,1.4805,1.4798,1.48045,162200000.0
2009-02-10 13:29:00,1.48045,1.4805,1.4798,1.47995,114700000.0
2009-02-10 13:30:00,1.48,1.4801,1.4799,1.47995,64200000.0
2009-02-10 13:31:00,1.48,1.4801,1.4797,1.4799,133200000.0
2009-02-10 13:32:00,1.47985,1.48,1.47985,1.47995,93600000.0
2009-02-10 13:33:00,1.4799,1.4799,1.47975,1.4798,40200000.0
2009-02-10 13:34:00,1.4798,1.48035,1.4798,1.4803,156200000.0
2009-02-10 13:35:00,1.48035,1.48055,1.48035,1.48055,124200000.0
2009-02-10 13:36:00,1.48055,1.48065,1.4805,1.4806,129200000.0
2009-02-10 13:37:00,1.48065,1.48065,1.48045,1.48045,38200000.0
2009-02-10 13:38:00,1.48045,1.48065,1.4804,1.4805,188600000.0
2009-02-10 13:39:00,1.4805,1.4808,1.48045,1.48055,178400000.0
2009-02-10 13:40:00,1.48055,1.4807,1.48035,1.48045,194300000.0
2009-02-10 13:41:00,1.48045,1.4807,1.48045,1.4807,141200000.0
2009-02-10 13:42:00,1.4808,1.48105,1.4807,1.48095,271199999.0
2009-02-10 13:43:00,1.4809,1.4815,1.4809,1.4814,368399998.0
2009-02-10 13:44:00,1.4814,1.4814,1.4805,1.4806,219200000.0
2009-02-10 13:45:00,1.4806,1.48125,1.4806,1.48125,180200000.0
2009-02-10 13:46:00,1.48125,1.4813,1.4811,1.48115,217200000.0
2009-02-10 13:47:00,1.4812,1.48155,1.4811,1.4812,342000001.0
2009-02-10 13:48:00,1.4812,1.4812,1.4806,1.4808,479800000.0
2009-02-10 13:49:00,1.4807,1.48085,1.48055,1.4808,341600000.0
2009-02-10 13:50:00,1.4808,1.4811,1.4807,1.48095,222400000.0
2009-02-10 13:51:00,1.48095,1.4813,1.4807,1.48095,346000000.0
2009-02-10 13:52:00,1.48105,1.4812,1.481,1.48115,198400000.0
2009-02-10 13:53:00,1.4811,1.4813,1.48095,1.4813,251000000.0
2009-02-10 13:54:00,1.4814,1.4814,1.48105,1.48105,136600001.0
2009-02-10 13:55:00,1.4812,1.4813,1.4807,1.4807,254200000.0
2009-02-10 13:56:00,1.48065,1.4807,1.4799,1.48,304600000.0
2009-02-10 13:57:00,1.4801,1.48035,1.4798,1.47985,282200000.0
2009-02-10 13:58:00,1.47985,1.47985,1.4795,1.4796,227200000.0
2009-02-10 13:59:00,1.47965,1.4803,1.47895,1.47895,218800000.0
2009-02-10 14:00:00,1.4789,1.48005,1.4789,1.47955,492300000.0
2009-02-10 14:01:00,1.47955,1.4798,1.4793,1.47965,313200000.0
2009-02-10 14:02:00,1.47965,1.47965,1.4793,1.47935,247800000.0
2009-02-10 14:03:00,1.47945,1.47945,1.47885,1.4792,273700000.0
2009-02-10 14:04:00,1.4792,1.4792,1.4785,1.47885,302300000.0
2009-02-10 14:05:00,1.4791,1.47935,1.47885,1.4793,298000000.0
2009-02-10 14:06:00,1.4793,1.47985,1.4791,1.47985,211600000.0
2009-02-10 14:07:00,1.47985,1.4801,1.4795,1.4795,262600000.0
2009-02-10 14:08:00,1.4795,1.4796,1.47935,1.47945,218600000.0
2009-02-10 14:09:00,1.47945,1.47945,1.4792,1.4793,279200000.0
2009-02-10 14:10:00,1.47935,1.47945,1.47925,1.47945,54000000.0
2009-02-10 14:11:00,1.47955,1.47955,1.47875,1.47875,210500000.0
2009-02-10 14:12:00,1.47875,1.47875,1.4782,1.47835,330800000.0
2009-02-10 14:13:00,1.47835,1.4796,1.47835,1.47875,342200000.0
2009-02-10 14:14:00,1.47865,1.4789,1.4785,1.47865,286200000.0
2009-02-10 14:15:00,1.47875,1.4788,1.47785,1.47835,175200000.0
2009-02-10 14:16:00,1.4781,1.47835,1.4777,1.4777,429400000.0
2009-02-10 14:17:00,1.4777,1.4779,1.47655,1.4779,296200000.0
2009-02-10 14:18:00,1.47775,1.47805,1.47675,1.47735,408800000.0
2009-02-10 14:19:00,1.4775,1.47785,1.477,1.47705,361700000.0
2009-02-10 14:20:00,1.47705,1.4777,1.477,1.47745,231200000.0
2009-02-10 14:21:00,1.47745,1.4789,1.47745,1.4789,255800000.0
2009-02-10 14:22:00,1.4789,1.48015,1.47875,1.48,338200000.0
2009-02-10 14:23:00,1.47995,1.48085,1.4797,1.4803,487800000.0
2009-02-10 14:24:00,1.48035,1.48055,1.48015,1.48045,493200000.0
2009-02-10 14:25:00,1.48045,1.48055,1.4803,1.48035,287000000.0
2009-02-10 14:26:00,1.48035,1.4806,1.48025,1.48025,266500000.0
2009-02-10 14:27:00,1.4803,1.48035,1.4799,1.4799,91000000.0
2009-02-10 14:28:00,1.4799,1.48045,1.4799,1.48025,353600000.0
2009-02-10 14:29:00,1.48025,1.4804,1.48005,1.4801,73800000.0
2009-02-10 14:30:00,1.4801,1.48025,1.4799,1.48005,567300000.0
2009-02-10 14:31:00,1.48005,1.4802,1.4799,1.4802,175600000.0
2009-02-10 14:32:00,1.4802,1.48085,1.4802,1.48045,154600000.0
2009-02-10 14:33:00,1.48045,1.48045,1.4803,1.48035,413100000.0
2009-02-10 14:34:00,1.48035,1.4807,1.4803,1.48065,319600001.0
2009-02-10 14:35:00,1.48065,1.4814,1.48065,1.4814,312700000.0
2009-02-10 14:36:00,1.4814,1.4818,1.4812,1.4812,610300000.0
2009-02-10 14:37:00,1.4812,1.48165,1.4811,1.48165,354500000.0
2009-02-10 14:38:00,1.48155,1.48175,1.48135,1.48135,177099999.0
2009-02-10 14:39:00,1.48135,1.4822,1.4812,1.48205,405200000.0
2009-02-10 14:40:00,1.4821,1.4829,1.4819,1.4829,782900000.0
2009-02-10 14:41:00,1.48305,1.4835,1.48275,1.48295,561100000.0
2009-02-10 14:42:00,1.48295,1.4831,1.48245,1.48255,355900000.0
2009-02-10 14:43:00,1.48255,1.4826,1.4821,1.48245,470400000.0
2009-02-10 14:44:00,1.48245,1.4829,1.4824,1.48285,451400000.0
2009-02-10 14:45:00,1.48285,1.483,1.4828,1.4829,188900000.0
2009-02-10 14:46:00,1.48285,1.48285,1.48145,1.48155,282000000.0
2009-02-10 14:47:00,1.48155,1.48215,1.48125,1.4818,412200000.0
2009-02-10 14:48:00,1.4817,1.4819,1.4815,1.48185,472399998.0
2009-02-10 14:49:00,1.48185,1.48185,1.48115,1.4813,188800000.0
2009-02-10 14:50:00,1.4813,1.4816,1.48115,1.48145,223600001.0
2009-02-10 14:51:00,1.4814,1.48155,1.4812,1.4812,199200000.0
2009-02-10 14:52:00,1.4813,1.4815,1.48115,1.48125,260400000.0
2009-02-10 14:53:00,1.4812,1.48125,1.48035,1.4808,454600000.0
2009-02-10 14:54:00,1.48085,1.48095,1.4806,1.4808,237800000.0
2009-02-10 14:55:00,1.4808,1.4808,1.48055,1.4808,212400000.0
2009-02-10 14:56:00,1.48075,1.4812,1.4806,1.4806,123800000.0
2009-02-10 14:57:00,1.4806,1.48075,1.48055,1.4807,87000000.0
2009-02-10 14:58:00,1.4807,1.48135,1.4807,1.48115,132400000.0
2009-02-10 14:59:00,1.48115,1.48125,1.48105,1.4811,87200000.0
2009-02-10 15:00:00,1.4811,1.4814,1.481,1.4813,172400000.0
2009-02-10 15:01:00,1.48125,1.4813,1.48115,1.4812,181800000.0
2009-02-10 15:02:00,1.48125,1.4813,1.48025,1.48025,253000000.0
2009-02-10 15:03:00,1.48025,1.48045,1.4799,1.4799,282000000.0
2009-02-10 15:04:00,1.4799,1.4801,1.4794,1.47945,391600000.0
2009-02-10 15:05:00,1.47945,1.47965,1.47935,1.47945,665199999.0
2009-02-10 15:06:00,1.47945,1.4796,1.47925,1.4793,204600000.0
2009-02-10 15:07:00,1.4793,1.4794,1.4788,1.4788,240400000.0
2009-02-10 15:08:00,1.47885,1.4789,1.47855,1.4789,282400000.0
2009-02-10 15:09:00,1.4789,1.4791,1.4785,1.4787,257600000.0
2009-02-10 15:10:00,1.47875,1.47875,1.47805,1.47805,472100000.0
2009-02-10 15:11:00,1.4781,1.47895,1.4775,1.4789,488199999.0
2009-02-10 15:12:00,1.479,1.47995,1.479,1.4797,491600000.0
2009-02-10 15:13:00,1.4797,1.4797,1.4792,1.4794,424800000.0
2009-02-10 15:14:00,1.47945,1.4797,1.4783,1.4783,538900000.0
2009-02-10 15:15:00,1.4783,1.47885,1.47825,1.47865,445800000.0
2009-02-10 15:16:00,1.4787,1.4794,1.4787,1.47905,416000000.0
2009-02-10 15:17:00,1.4791,1.4791,1.47865,1.47865,319600000.0
2009-02-10 15:18:00,1.4786,1.47865,1.4776,1.47815,335400000.0
2009-02-10 15:19:00,1.47815,1.48195,1.47815,1.4812,503300000.0
2009-02-10 15:20:00,1.48115,1.4814,1.48075,1.48075,373600000.0
2009-02-10 15:21:00,1.48075,1.48115,1.48045,1.48045,315400000.0
2009-02-10 15:22:00,1.48045,1.48065,1.4795,1.47965,314700000.0
2009-02-10 15:23:00,1.47965,1.47995,1.47965,1.47995,41800000.0
2009-02-10 15:24:00,1.47995,1.48115,1.4797,1.48055,366400000.0
2009-02-10 15:25:00,1.4806,1.4815,1.4805,1.48055,316400000.0
2009-02-10 15:26:00,1.4805,1.48065,1.4802,1.4802,240200000.0
2009-02-10 15:27:00,1.48015,1.4807,1.48015,1.4805,187800000.0
2009-02-10 15:28:00,1.48045,1.4805,1.4797,1.48015,313100000.0
2009-02-10 15:29:00,1.4802,1.4802,1.47955,1.47995,348000000.0
2009-02-10 15:30:00,1.47995,1.48005,1.479,1.47925,384900000.0
2009-02-10 15:31:00,1.47925,1.4794,1.4788,1.479,300500000.0
2009-02-10 15:32:00,1.479,1.481,1.47895,1.48045,472200000.0
2009-02-10 15:33:00,1.48045,1.4807,1.4803,1.4804,250400000.0
2009-02-10 15:34:00,1.4804,1.48045,1.48015,1.4803,214600000.0
2009-02-10 15:35:00,1.4803,1.48095,1.48005,1.4802,488200000.0
2009-02-10 15:36:00,1.4802,1.48045,1.4799,1.48015,276700000.0
2009-02-10 15:37:00,1.48015,1.4803,1.48005,1.4802,207300000.0
2009-02-10 15:38:00,1.48035,1.4807,1.48,1.48015,384800000.0
2009-02-10 15:39:00,1.48015,1.4802,1.4801,1.4802,250800000.0
2009-02-10 15:40:00,1.4802,1.48025,1.47955,1.47965,428300000.0
2009-02-10 15:41:00,1.47965,1.47965,1.4782,1.47825,436800000.0
2009-02-10 15:42:00,1.47825,1.47915,1.4782,1.47835,364200000.0
2009-02-10 15:43:00,1.4785,1.47895,1.47755,1.4777,614500000.0
2009-02-10 15:44:00,1.4776,1.47765,1.4771,1.4773,246500000.0
2009-02-10 15:45:00,1.4773,1.47765,1.47705,1.4771,183700000.0
2009-02-10 15:46:00,1.47715,1.47725,1.47685,1.477,411400000.0
2009-02-10 15:47:00,1.4771,1.47735,1.47695,1.47715,323300000.0
2009-02-10 15:48:00,1.4771,1.4776,1.47705,1.4774,531500000.0
2009-02-10 15:49:00,1.4774,1.4784,1.4774,1.47815,300400000.0
2009-02-10 15:50:00,1.47805,1.47855,1.47795,1.47815,347100000.0
2009-02-10 15:51:00,1.47815,1.4786,1.4781,1.47835,379100000.0
2009-02-10 15:52:00,1.4784,1.4786,1.4782,1.47825,286000000.0
2009-02-10 15:53:00,1.47825,1.47835,1.4772,1.4774,390400000.0
2009-02-10 15:54:00,1.4774,1.47795,1.47685,1.4776,466800000.0
2009-02-10 15:55:00,1.4776,1.4778,1.47745,1.47745,237300000.0
2009-02-10 15:56:00,1.4774,1.4776,1.47575,1.476,459900000.0
2009-02-10 15:57:00,1.47595,1.4762,1.4755,1.4755,375700000.0
2009-02-10 15:58:00,1.47555,1.47605,1.4752,1.4756,341700000.0
2009-02-10 15:59:00,1.4756,1.4757,1.4738,1.47395,478200000.0
2009-02-10 16:00:00,1.474,1.4754,1.47385,1.47535,339600000.0
2009-02-10 16:01:00,1.47535,1.476,1.4752,1.4759,235600000.0
2009-02-10 16:02:00,1.47595,1.4764,1.47555,1.476,250000000.0
2009-02-10 16:03:00,1.47595,1.47635,1.4758,1.4762,226300000.0
2009-02-10 16:04:00,1.4762,1.4763,1.4759,1.4759,176800000.0
2009-02-10 16:05:00,1.47595,1.476,1.47545,1.47575,228400000.0
2009-02-10 16:06:00,1.47585,1.4761,1.4757,1.47605,229400000.0
2009-02-10 16:07:00,1.47605,1.47675,1.476,1.47665,206400000.0
2009-02-10 16:08:00,1.47665,1.4769,1.47645,1.47645,136700000.0
2009-02-10 16:09:00,1.47655,1.4772,1.47635,1.47645,245200000.0
2009-02-10 16:10:00,1.47645,1.47675,1.4764,1.47665,287000002.0
2009-02-10 16:11:00,1.47665,1.47675,1.4762,1.47675,419200003.0
2009-02-10 16:12:00,1.47675,1.47735,1.47655,1.47675,447599999.0
2009-02-10 16:13:00,1.47675,1.47685,1.4764,1.47675,111400000.0
2009-02-10 16:14:00,1.4768,1.4768,1.47565,1.47565,194100000.0
2009-02-10 16:15:00,1.47565,1.4763,1.47535,1.47565,580600000.0
2009-02-10 16:16:00,1.47565,1.47575,1.475,1.4756,546700000.0
2009-02-10 16:17:00,1.4757,1.47585,1.4752,1.4756,440200000.0
2009-02-10 16:18:00,1.4757,1.476,1.4755,1.4759,245700000.0
2009-02-10 16:19:00,1.4759,1.47625,1.4759,1.47605,270500000.0
2009-02-10 16:20:00,1.47605,1.47625,1.47605,1.47615,154400000.0
2009-02-10 16:21:00,1.4762,1.4785,1.4761,1.47805,334500000.0
2009-02-10 16:22:00,1.47795,1.4784,1.4776,1.47835,361199999.0
2009-02-10 16:23:00,1.4783,1.4783,1.4776,1.47805,230700000.0
2009-02-10 16:24:00,1.478,1.4782,1.4773,1.47785,211600000.0
2009-02-10 16:25:00,1.4778,1.4779,1.4774,1.4774,391600000.0
2009-02-10 16:26:00,1.4775,1.47785,1.47745,1.47765,158400000.0
2009-02-10 16:27:00,1.4776,1.4782,1.4776,1.4779,306000000.0
2009-02-10 16:28:00,1.47795,1.47865,1.47775,1.4781,270700000.0
2009-02-10 16:29:00,1.4781,1.47825,1.47725,1.4773,217600000.0
2009-02-10 16:30:00,1.47735,1.47825,1.4767,1.47685,281300000.0
2009-02-10 16:31:00,1.477,1.47725,1.47665,1.477,251400000.0
2009-02-10 16:32:00,1.47715,1.4774,1.47565,1.47665,273900000.0
2009-02-10 16:33:00,1.47665,1.47675,1.4758,1.47595,200400000.0
2009-02-10 16:34:00,1.4759,1.47625,1.47585,1.47585,150200000.0
2009-02-10 16:35:00,1.47585,1.4763,1.4756,1.4761,169800000.0
2009-02-10 16:36:00,1.4761,1.47675,1.47605,1.4766,193600000.0
2009-02-10 16:37:00,1.47665,1.477,1.4765,1.47655,287800000.0
2009-02-10 16:38:00,1.47655,1.47785,1.47655,1.4767,473300000.0
2009-02-10 16:39:00,1.47695,1.47765,1.47675,1.4774,157000000.0
2009-02-10 16:40:00,1.4775,1.4778,1.47685,1.47705,269000000.0
2009-02-10 16:41:00,1.4769,1.4769,1.47615,1.47615,376500000.0
2009-02-10 16:42:00,1.47625,1.47675,1.4762,1.47675,255600000.0
2009-02-10 16:43:00,1.4768,1.4768,1.47655,1.47655,164200000.0
2009-02-10 16:44:00,1.47655,1.4776,1.47655,1.47665,373800000.0
2009-02-10 16:45:00,1.47665,1.4773,1.47655,1.4766,373200000.0
2009-02-10 16:46:00,1.4766,1.47705,1.4761,1.47615,364800000.0
2009-02-10 16:47:00,1.47615,1.4765,1.4752,1.47525,713000000.0
2009-02-10 16:48:00,1.47525,1.47635,1.4752,1.476,367100000.0
2009-02-10 16:49:00,1.47605,1.47615,1.475,1.4755,406200000.0
2009-02-10 16:50:00,1.4753,1.4753,1.4734,1.47485,522400000.0
2009-02-10 16:51:00,1.47495,1.4758,1.47475,1.4757,464000000.0
2009-02-10 16:52:00,1.47565,1.4759,1.4751,1.4752,556600000.0
2009-02-10 16:53:00,1.4752,1.47535,1.4745,1.4745,422400000.0
2009-02-10 16:54:00,1.47435,1.47435,1.4727,1.4728,529500000.0
2009-02-10 16:55:00,1.47275,1.47405,1.47275,1.4734,424200000.0
2009-02-10 16:56:00,1.4734,1.47365,1.4723,1.4723,296700000.0
2009-02-10 16:57:00,1.47255,1.47255,1.47205,1.47205,380200000.0
2009-02-10 16:58:00,1.47225,1.4724,1.4717,1.47185,338000000.0
2009-02-10 16:59:00,1.47185,1.47265,1.47065,1.4725,412000000.0
2009-02-10 17:00:00,1.4725,1.47255,1.4716,1.472,527900000.0
2009-02-10 17:01:00,1.47195,1.47195,1.47095,1.4718,622000001.0
2009-02-10 17:02:00,1.47185,1.4734,1.47185,1.4731,435400000.0
2009-02-10 17:03:00,1.47325,1.47365,1.4731,1.47345,473200000.0
2009-02-10 17:04:00,1.47345,1.47455,1.4734,1.474,401400000.0
2009-02-10 17:05:00,1.474,1.47475,1.47395,1.4747,265000000.0
2009-02-10 17:06:00,1.47475,1.47585,1.4745,1.47585,326000000.0
2009-02-10 17:07:00,1.4757,1.4759,1.47505,1.4751,340400000.0
2009-02-10 17:08:00,1.47515,1.4752,1.47455,1.47475,147200000.0
2009-02-10 17:09:00,1.4748,1.4761,1.4748,1.4761,358200000.0
2009-02-10 17:10:00,1.4761,1.4766,1.47565,1.4761,406400000.0
2009-02-10 17:11:00,1.4761,1.4762,1.47555,1.4762,300800000.0
2009-02-10 17:12:00,1.47625,1.4767,1.47565,1.47615,394000000.0
2009-02-10 17:13:00,1.47635,1.47665,1.47545,1.4755,438000000.0
2009-02-10 17:14:00,1.4755,1.4759,1.47545,1.4757,289400000.0
2009-02-10 17:15:00,1.4759,1.476,1.47425,1.4747,314900000.0
2009-02-10 17:16:00,1.47465,1.47495,1.4736,1.4738,275000000.0
2009-02-10 17:17:00,1.4738,1.4742,1.47265,1.47275,355200000.0
2009-02-10 17:18:00,1.47275,1.47355,1.47275,1.47285,258800000.0
2009-02-10 17:19:00,1.473,1.4733,1.4729,1.4731,390500000.0
2009-02-10 17:20:00,1.4731,1.47425,1.47305,1.474,331600000.0
2009-02-10 17:21:00,1.474,1.4743,1.4727,1.47275,483300000.0
2009-02-10 17:22:00,1.47285,1.4733,1.47245,1.4729,312800000.0
2009-02-10 17:23:00,1.47305,1.4738,1.47285,1.47375,332400000.0
2009-02-10 17:24:00,1.47395,1.4741,1.47335,1.47355,402600000.0
2009-02-10 17:25:00,1.47365,1.47445,1.47365,1.47445,309400000.0
2009-02-10 17:26:00,1.47445,1.47505,1.47435,1.47455,440000000.0
2009-02-10 17:27:00,1.4745,1.475,1.4745,1.4749,298800000.0
2009-02-10 17:28:00,1.4748,1.47535,1.47475,1.4752,175200000.0
2009-02-10 17:29:00,1.47525,1.4757,1.4749,1.4751,168700000.0
2009-02-10 17:30:00,1.4751,1.4753,1.4747,1.47495,147200000.0
2009-02-10 17:31:00,1.475,1.47615,1.475,1.47595,166000000.0
2009-02-10 17:32:00,1.476,1.47685,1.47575,1.47665,207300000.0
2009-02-10 17:33:00,1.47665,1.47675,1.4752,1.4753,224800000.0
2009-02-10 17:34:00,1.47535,1.47615,1.4751,1.476,166400000.0
2009-02-10 17:35:00,1.47605,1.47605,1.4748,1.4748,155200000.0
2009-02-10 17:36:00,1.4748,1.475,1.4732,1.47395,243100000.0
2009-02-10 17:37:00,1.47405,1.47495,1.4737,1.4747,232000000.0
2009-02-10 17:38:00,1.4748,1.4753,1.47435,1.4747,288800000.0
2009-02-10 17:39:00,1.4747,1.47525,1.47455,1.47525,346900000.0
2009-02-10 17:40:00,1.47505,1.47575,1.4745,1.47575,262900000.0
2009-02-10 17:41:00,1.4758,1.47635,1.4754,1.4758,187200000.0
2009-02-10 17:42:00,1.4758,1.4758,1.47485,1.47485,249800000.0
2009-02-10 17:43:00,1.4749,1.4755,1.47485,1.47545,181600000.0
2009-02-10 17:44:00,1.47545,1.47545,1.4747,1.47475,296200000.0
2009-02-10 17:45:00,1.4747,1.47485,1.47365,1.4737,251400000.0
2009-02-10 17:46:00,1.47365,1.4742,1.4723,1.4723,363799999.0
2009-02-10 17:47:00,1.47245,1.47275,1.4718,1.47255,300000000.0
2009-02-10 17:48:00,1.4727,1.4727,1.472,1.47225,313700000.0
2009-02-10 17:49:00,1.47215,1.47255,1.47165,1.4719,248000000.0
2009-02-10 17:50:00,1.4721,1.4723,1.471,1.4714,454300000.0
2009-02-10 17:51:00,1.47135,1.4719,1.47115,1.47165,522400000.0
2009-02-10 17:52:00,1.47165,1.47175,1.4691,1.46975,461800000.0
2009-02-10 17:53:00,1.46975,1.46975,1.46765,1.46765,517000000.0
2009-02-10 17:54:00,1.46755,1.46885,1.4675,1.46875,470400000.0
2009-02-10 17:55:00,1.4687,1.47085,1.4687,1.47055,452000000.0
2009-02-10 17:56:00,1.47045,1.47055,1.46955,1.46975,502400000.0
2009-02-10 17:57:00,1.46975,1.46975,1.4691,1.46925,599399999.0
2009-02-10 17:58:00,1.46915,1.4693,1.4682,1.4692,711200003.0
2009-02-10 17:59:00,1.4693,1.46935,1.46805,1.469,795399999.0
2009-02-10 18:00:00,1.46905,1.4716,1.46865,1.4716,625900001.0
2009-02-10 18:01:00,1.4715,1.47225,1.4705,1.47105,649800000.0
2009-02-10 18:02:00,1.47105,1.4712,1.4687,1.46945,524300000.0
2009-02-10 18:03:00,1.4696,1.4696,1.46795,1.4688,563700002.0
2009-02-10 18:04:00,1.46855,1.4705,1.46825,1.4705,670900001.0
2009-02-10 18:05:00,1.4705,1.4713,1.46815,1.46835,615199999.0
2009-02-10 18:06:00,1.4684,1.4684,1.4654,1.46545,457800000.0
2009-02-10 18:07:00,1.46535,1.46725,1.4649,1.4651,513100000.0
2009-02-10 18:08:00,1.465,1.46695,1.465,1.46685,411200000.0
2009-02-10 18:09:00,1.46675,1.46685,1.46535,1.46655,511500000.0
2009-02-10 18:10:00,1.46655,1.46675,1.46525,1.46525,445300000.0
2009-02-10 18:11:00,1.46535,1.46625,1.46515,1.46595,291500000.0
2009-02-10 18:12:00,1.46595,1.466,1.46395,1.46455,449100000.0
2009-02-10 18:13:00,1.46445,1.46525,1.46325,1.46455,342800000.0
2009-02-10 18:14:00,1.46455,1.4663,1.46415,1.46585,268600000.0
2009-02-10 18:15:00,1.46595,1.46615,1.46435,1.46485,470200000.0
2009-02-10 18:16:00,1.46495,1.46605,1.4648,1.46605,381400000.0
2009-02-10 18:17:00,1.46615,1.4665,1.46535,1.46545,415000000.0
2009-02-10 18:18:00,1.4654,1.46745,1.4654,1.46745,333900000.0
2009-02-10 18:19:00,1.4674,1.46745,1.466,1.46685,311000000.0
2009-02-10 18:20:00,1.46675,1.4687,1.46675,1.46845,255600000.0
2009-02-10 18:21:00,1.46845,1.46925,1.46785,1.46785,369500000.0
2009-02-10 18:22:00,1.46815,1.4692,1.4678,1.46855,457000000.0
2009-02-10 18:23:00,1.46855,1.46885,1.4675,1.46815,492600001.0
2009-02-10 18:24:00,1.46815,1.46815,1.46605,1.46615,410500000.0
2009-02-10 18:25:00,1.4663,1.46875,1.46565,1.4678,477800000.0
2009-02-10 18:26:00,1.4678,1.46865,1.4671,1.46725,381800000.0
2009-02-10 18:27:00,1.4673,1.4675,1.46645,1.4668,407600000.0
2009-02-10 18:28:00,1.46675,1.4673,1.46505,1.46525,452100000.0
2009-02-10 18:29:00,1.46525,1.46645,1.46515,1.46565,555000000.0
2009-02-10 18:30:00,1.46565,1.46565,1.46405,1.4642,512000000.0
2009-02-10 18:31:00,1.4642,1.46425,1.463,1.463,377100000.0
2009-02-10 18:32:00,1.46315,1.4643,1.46265,1.46365,407100000.0
2009-02-10 18:33:00,1.46365,1.4638,1.46315,1.46335,520000000.0
2009-02-10 18:34:00,1.46335,1.46365,1.46215,1.46225,440500000.0
2009-02-10 18:35:00,1.46235,1.46265,1.46095,1.46125,268200000.0
2009-02-10 18:36:00,1.4609,1.4626,1.4609,1.46245,466400000.0
2009-02-10 18:37:00,1.46245,1.46355,1.46235,1.46265,408700000.0
2009-02-10 18:38:00,1.46265,1.46305,1.46135,1.46145,395700000.0
2009-02-10 18:39:00,1.46145,1.46155,1.45945,1.4596,412000000.0
2009-02-10 18:40:00,1.45965,1.46065,1.45855,1.46065,389600000.0
2009-02-10 18:41:00,1.46055,1.4607,1.45935,1.4595,527700000.0
2009-02-10 18:42:00,1.45955,1.4597,1.4575,1.4596,372000000.0
2009-02-10 18:43:00,1.45965,1.45965,1.458,1.4588,488600000.0
2009-02-10 18:44:00,1.45885,1.4599,1.4581,1.4599,428800000.0
2009-02-10 18:45:00,1.4599,1.4602,1.4588,1.45895,478300000.0
2009-02-10 18:46:00,1.4588,1.46,1.45855,1.4589,486200000.0
2009-02-10 18:47:00,1.45885,1.45915,1.4577,1.458,424600000.0
2009-02-10 18:48:00,1.4581,1.4599,1.4578,1.45955,443400000.0
2009-02-10 18:49:00,1.4596,1.46045,1.45915,1.46045,360200000.0
2009-02-10 18:50:00,1.4601,1.4604,1.45915,1.45995,339600000.0
2009-02-10 18:51:00,1.45995,1.46165,1.4596,1.46165,375100000.0
2009-02-10 18:52:00,1.46155,1.46195,1.46065,1.4614,531000000.0
2009-02-10 18:53:00,1.46135,1.4622,1.46095,1.46105,393600000.0
2009-02-10 18:54:00,1.46105,1.4613,1.4605,1.46105,207700000.0
2009-02-10 18:55:00,1.4612,1.4622,1.46105,1.4622,302500000.0
2009-02-10 18:56:00,1.4622,1.46225,1.4608,1.46105,331900000.0
2009-02-10 18:57:00,1.461,1.46165,1.4603,1.4616,325000000.0
2009-02-10 18:58:00,1.46165,1.46165,1.4593,1.45965,297600000.0
2009-02-10 18:59:00,1.45965,1.4607,1.45965,1.45995,352200000.0
2009-02-10 19:00:00,1.4599,1.46095,1.4598,1.4598,378600001.0
2009-02-10 19:01:00,1.4599,1.46,1.4595,1.45955,513600000.0
2009-02-10 19:02:00,1.45955,1.46005,1.4589,1.45935,448200000.0
2009-02-10 19:03:00,1.45955,1.46125,1.45915,1.45945,359800000.0
2009-02-10 19:04:00,1.4594,1.4606,1.45935,1.46045,338800001.0
2009-02-10 19:05:00,1.46045,1.4605,1.45835,1.45835,432000000.0
2009-02-10 19:06:00,1.4584,1.4587,1.45795,1.4581,390000000.0
2009-02-10 19:07:00,1.4581,1.45935,1.4579,1.45925,411900000.0
2009-02-10 19:08:00,1.4592,1.46065,1.45895,1.4598,380700000.0
2009-02-10 19:09:00,1.4598,1.46095,1.4597,1.46095,345600000.0
2009-02-10 19:10:00,1.46095,1.4615,1.45995,1.4606,315400000.0
2009-02-10 19:11:00,1.46065,1.46115,1.46065,1.4609,215400000.0
2009-02-10 19:12:00,1.4609,1.46175,1.4599,1.4613,291000000.0
2009-02-10 19:13:00,1.46125,1.46125,1.46025,1.46075,404200000.0
2009-02-10 19:14:00,1.46085,1.4611,1.46005,1.461,368400000.0
2009-02-10 19:15:00,1.46095,1.46175,1.46095,1.4612,303700000.0
2009-02-10 19:16:00,1.46105,1.4611,1.46045,1.461,238000000.0
2009-02-10 19:17:00,1.461,1.46235,1.461,1.46205,242600000.0
2009-02-10 19:18:00,1.46205,1.4629,1.46205,1.4626,385800000.0
2009-02-10 19:19:00,1.4626,1.4627,1.46195,1.46215,387400000.0
2009-02-10 19:20:00,1.4621,1.4624,1.46195,1.4622,352400000.0
2009-02-10 19:21:00,1.4622,1.4625,1.4615,1.46165,320400000.0
2009-02-10 19:22:00,1.46155,1.4619,1.46145,1.46175,227200000.0
2009-02-10 19:23:00,1.46185,1.46235,1.46175,1.46195,251200000.0
2009-02-10 19:24:00,1.46195,1.46285,1.46185,1.46255,293800000.0
2009-02-10 19:25:00,1.46255,1.46255,1.46165,1.46185,238700000.0
2009-02-10 19:26:00,1.4617,1.46255,1.46135,1.46155,229400000.0
2009-02-10 19:27:00,1.46155,1.46165,1.46105,1.46115,200400000.0
2009-02-10 19:28:00,1.4612,1.46135,1.45995,1.4608,348800000.0
2009-02-10 19:29:00,1.4608,1.46125,1.4597,1.46025,320200000.0
2009-02-10 19:30:00,1.46025,1.46025,1.45955,1.45965,177600000.0
2009-02-10 19:31:00,1.45975,1.4602,1.45965,1.4602,159300000.0
2009-02-10 19:32:00,1.4602,1.46035,1.45935,1.46035,314500000.0
2009-02-10 19:33:00,1.46035,1.4605,1.46,1.4602,304600000.0
2009-02-10 19:34:00,1.4602,1.46045,1.45995,1.46045,298800000.0
2009-02-10 19:35:00,1.46045,1.4606,1.45955,1.45955,280400000.0
2009-02-10 19:36:00,1.45955,1.45955,1.45685,1.4579,436500000.0
2009-02-10 19:37:00,1.45765,1.45795,1.45725,1.45735,400400000.0
2009-02-10 19:38:00,1.45735,1.45855,1.45735,1.45855,271200000.0
2009-02-10 19:39:00,1.45855,1.4595,1.45855,1.45865,337000000.0
2009-02-10 19:40:00,1.45865,1.45955,1.45865,1.45935,288600000.0
2009-02-10 19:41:00,1.45935,1.4601,1.45925,1.4599,320400000.0
2009-02-10 19:42:00,1.45985,1.4599,1.45895,1.45945,380600000.0
2009-02-10 19:43:00,1.4596,1.46115,1.4596,1.46105,335200000.0
2009-02-10 19:44:00,1.46105,1.46215,1.4608,1.4615,393800000.0
2009-02-10 19:45:00,1.4616,1.4616,1.4608,1.4612,334800000.0
2009-02-10 19:46:00,1.4612,1.46125,1.4606,1.4606,327600000.0
2009-02-10 19:47:00,1.4606,1.46185,1.46055,1.46175,277000000.0
2009-02-10 19:48:00,1.4618,1.4621,1.46175,1.4618,303600000.0
2009-02-10 19:49:00,1.4618,1.4627,1.46165,1.4625,249200000.0
2009-02-10 19:50:00,1.46255,1.4633,1.4624,1.4633,289600000.0
2009-02-10 19:51:00,1.4633,1.4633,1.46285,1.46295,266600000.0
2009-02-10 19:52:00,1.463,1.463,1.46185,1.46285,247200000.0
2009-02-10 19:53:00,1.46285,1.463,1.46275,1.463,168600000.0
2009-02-10 19:54:00,1.463,1.4631,1.46235,1.4626,343600000.0
2009-02-10 19:55:00,1.46245,1.46275,1.46195,1.4623,306400000.0
2009-02-10 19:56:00,1.4622,1.4624,1.4621,1.4623,215400000.0
2009-02-10 19:57:00,1.46225,1.4627,1.46205,1.4626,289600000.0
2009-02-10 19:58:00,1.4626,1.4626,1.46195,1.46195,340100000.0
2009-02-10 19:59:00,1.46195,1.46225,1.46155,1.4616,258000000.0
2009-02-10 20:00:00,1.46165,1.46175,1.45885,1.45905,294600000.0
2009-02-10 20:01:00,1.45905,1.45925,1.4578,1.4588,423400000.0
2009-02-10 20:02:00,1.4588,1.4588,1.45795,1.45835,311200000.0
2009-02-10 20:03:00,1.4582,1.45825,1.457,1.45705,438200000.0
2009-02-10 20:04:00,1.45705,1.45845,1.45705,1.45815,477200000.0
2009-02-10 20:05:00,1.4582,1.4584,1.45785,1.4581,241800000.0
2009-02-10 20:06:00,1.45815,1.45825,1.4578,1.45815,194400000.0
2009-02-10 20:07:00,1.45815,1.4582,1.4575,1.4575,159400000.0
2009-02-10 20:08:00,1.4575,1.4576,1.4564,1.45715,448600000.0
2009-02-10 20:09:00,1.4572,1.45725,1.4556,1.4557,562800000.0
2009-02-10 20:10:00,1.4557,1.45705,1.45555,1.4556,445200000.0
2009-02-10 20:11:00,1.4556,1.45785,1.45555,1.4571,362400000.0
2009-02-10 20:12:00,1.45705,1.4575,1.45615,1.45615,408400000.0
2009-02-10 20:13:00,1.45595,1.45745,1.45595,1.4571,294400000.0
2009-02-10 20:14:00,1.4574,1.45785,1.4569,1.45745,258800000.0
2009-02-10 20:15:00,1.45735,1.4575,1.4563,1.45655,508000000.0
2009-02-10 20:16:00,1.45655,1.4575,1.4564,1.45715,281200000.0
2009-02-10 20:17:00,1.45715,1.4575,1.45705,1.4571,170000000.0
2009-02-10 20:18:00,1.4571,1.45765,1.45705,1.45725,160200000.0
2009-02-10 20:19:00,1.45725,1.4575,1.45605,1.45605,239800000.0
2009-02-10 20:20:00,1.45605,1.45605,1.45555,1.45555,309600001.0
2009-02-10 20:21:00,1.45555,1.45595,1.45405,1.45405,388400000.0
2009-02-10 20:22:00,1.4541,1.4543,1.45215,1.45305,373600000.0
2009-02-10 20:23:00,1.45315,1.45365,1.45255,1.45345,247800000.0
2009-02-10 20:24:00,1.4533,1.45355,1.45305,1.45305,204400000.0
2009-02-10 20:25:00,1.4532,1.4537,1.4525,1.4526,207000000.0
2009-02-10 20:26:00,1.4525,1.45295,1.45205,1.45275,279000000.0
2009-02-10 20:27:00,1.45275,1.4535,1.45235,1.4529,430200000.0
2009-02-10 20:28:00,1.4529,1.45335,1.45205,1.45215,288200000.0
2009-02-10 20:29:00,1.45215,1.4542,1.4521,1.45335,353200000.0
2009-02-10 20:30:00,1.45345,1.45345,1.4523,1.45345,362600000.0
2009-02-10 20:31:00,1.4537,1.45395,1.4523,1.45235,234200000.0
2009-02-10 20:32:00,1.45245,1.45245,1.45195,1.4521,227600000.0
2009-02-10 20:33:00,1.4521,1.45225,1.45115,1.452,361000000.0
2009-02-10 20:34:00,1.45195,1.45265,1.45145,1.45225,272200000.0
2009-02-10 20:35:00,1.45225,1.45265,1.45205,1.45225,193800000.0
2009-02-10 20:36:00,1.45225,1.45235,1.45195,1.45205,175800000.0
2009-02-10 20:37:00,1.4521,1.4521,1.4516,1.45175,154600000.0
2009-02-10 20:38:00,1.45185,1.4519,1.4515,1.4516,54200000.0
2009-02-10 20:39:00,1.45165,1.45205,1.45165,1.4518,169000000.0
2009-02-10 20:40:00,1.4518,1.45205,1.45175,1.4519,117600000.0
2009-02-10 20:41:00,1.4521,1.4526,1.4518,1.4523,105000000.0
2009-02-10 20:42:00,1.45225,1.45225,1.4519,1.4519,191000000.0
2009-02-10 20:43:00,1.4519,1.45265,1.45185,1.45255,273400000.0
2009-02-10 20:44:00,1.45275,1.45285,1.45255,1.45285,91300000.0
2009-02-10 20:45:00,1.45275,1.45295,1.4523,1.45245,159400000.0
2009-02-10 20:46:00,1.45255,1.45255,1.45235,1.4525,100500000.0
2009-02-10 20:47:00,1.4525,1.4525,1.45165,1.45205,213599999.0
2009-02-10 20:48:00,1.45205,1.45205,1.45145,1.45145,163000000.0
2009-02-10 20:49:00,1.45145,1.45185,1.45145,1.45185,149400000.0
2009-02-10 20:50:00,1.45185,1.45235,1.4515,1.4515,241600000.0
2009-02-10 20:51:00,1.45155,1.4519,1.45105,1.45135,190800000.0
2009-02-10 20:52:00,1.4513,1.4514,1.45075,1.45075,194000000.0
2009-02-10 20:53:00,1.45075,1.45105,1.45055,1.45085,158000000.0
2009-02-10 20:54:00,1.45085,1.4511,1.45045,1.45065,186000000.0
2009-02-10 20:55:00,1.45065,1.4509,1.45055,1.4507,94800000.0
2009-02-10 20:56:00,1.4507,1.45075,1.4503,1.4503,118600000.0
2009-02-10 20:57:00,1.4503,1.45055,1.4501,1.4501,174600000.0
2009-02-10 20:58:00,1.4501,1.4503,1.45005,1.4502,238000000.0
2009-02-10 20:59:00,1.4502,1.4502,1.44965,1.44965,118400000.0
2009-02-10 21:00:00,1.44965,1.44965,1.44875,1.44875,407000000.0
2009-02-10 21:01:00,1.44875,1.4489,1.44795,1.44795,223200000.0
2009-02-10 21:02:00,1.44795,1.44875,1.44795,1.44845,182300000.0
2009-02-10 21:03:00,1.44845,1.4495,1.44845,1.44925,138200000.0
2009-02-10 21:04:00,1.44925,1.44985,1.44915,1.4497,260000000.0
2009-02-10 21:05:00,1.4497,1.45,1.44955,1.44975,125400000.0
2009-02-10 21:06:00,1.44975,1.4502,1.4493,1.4502,162200000.0
2009-02-10 21:07:00,1.4503,1.4505,1.44985,1.4504,215000000.0
2009-02-10 21:08:00,1.4503,1.4512,1.4503,1.45115,208200000.0
2009-02-10 21:09:00,1.4512,1.4512,1.4507,1.45105,151600000.0
2009-02-10 21:10:00,1.4511,1.4511,1.45075,1.45085,51200000.0
2009-02-10 21:11:00,1.4508,1.45105,1.45065,1.4509,182200000.0
2009-02-10 21:12:00,1.4509,1.4509,1.44955,1.44965,272000000.0
2009-02-10 21:13:00,1.44965,1.4505,1.44965,1.4505,122400000.0
2009-02-10 21:14:00,1.4505,1.451,1.4501,1.4509,210800000.0
2009-02-10 21:15:00,1.4509,1.45115,1.45025,1.4511,239200000.0
2009-02-10 21:16:00,1.4511,1.4511,1.4511,1.4511,83600000.0
2009-02-10 21:17:00,1.4511,1.4512,1.45105,1.4511,105800000.0
2009-02-10 21:18:00,1.4511,1.45115,1.4502,1.4502,182600000.0
2009-02-10 21:19:00,1.45025,1.4503,1.44965,1.4502,189200000.0
2009-02-10 21:20:00,1.4501,1.4504,1.44965,1.44965,198200000.0
2009-02-10 21:21:00,1.4496,1.4496,1.4475,1.4485,363200000.0
2009-02-10 21:22:00,1.4485,1.4487,1.44805,1.44845,381200001.0
2009-02-10 21:23:00,1.44845,1.4488,1.44835,1.44845,405600001.0
2009-02-10 21:24:00,1.4485,1.4488,1.44775,1.4487,366900000.0
2009-02-10 21:25:00,1.44875,1.44875,1.4484,1.4485,211000000.0
2009-02-10 21:26:00,1.44845,1.4485,1.4475,1.448,179200000.0
2009-02-10 21:27:00,1.448,1.4488,1.44795,1.4488,218000000.0
2009-02-10 21:28:00,1.44885,1.4489,1.44775,1.4481,378399999.0
2009-02-10 21:29:00,1.44815,1.44905,1.4478,1.4485,274800000.0
2009-02-10 21:30:00,1.4485,1.44875,1.4478,1.4479,234400000.0
2009-02-10 21:31:00,1.4479,1.44795,1.4456,1.44595,336000000.0
2009-02-10 21:32:00,1.44595,1.4464,1.4456,1.4464,269000000.0
2009-02-10 21:33:00,1.44635,1.44925,1.44615,1.4492,271300000.0
2009-02-10 21:34:00,1.44925,1.4496,1.4489,1.44895,151600000.0
2009-02-10 21:35:00,1.44895,1.44895,1.44835,1.4486,344400000.0
2009-02-10 21:36:00,1.4486,1.4486,1.44815,1.44845,244000000.0
2009-02-10 21:37:00,1.44845,1.44985,1.4484,1.4495,259400000.0
2009-02-10 21:38:00,1.4495,1.4495,1.4488,1.4492,220400000.0
2009-02-10 21:39:00,1.44915,1.44955,1.44915,1.44925,234000000.0
2009-02-10 21:40:00,1.4493,1.44995,1.4493,1.4498,228200000.0
2009-02-10 21:41:00,1.44965,1.4498,1.449,1.449,236800000.0
2009-02-10 21:42:00,1.4493,1.4499,1.449,1.4499,211600000.0
2009-02-10 21:43:00,1.4499,1.4499,1.44885,1.449,247000000.0
2009-02-10 21:44:00,1.449,1.44945,1.449,1.4493,103600000.0
2009-02-10 21:45:00,1.4493,1.4494,1.44915,1.44915,104800000.0
2009-02-10 21:46:00,1.44915,1.44915,1.4484,1.4489,128000000.0
2009-02-10 21:47:00,1.4489,1.44965,1.44855,1.44965,210800000.0
2009-02-10 21:48:00,1.44965,1.45055,1.44955,1.4505,251100000.0
2009-02-10 21:49:00,1.4505,1.45075,1.44985,1.45035,206000000.0
2009-02-10 21:50:00,1.45035,1.45035,1.44815,1.4486,271400000.0
2009-02-10 21:51:00,1.44875,1.44905,1.44865,1.44875,180000000.0
2009-02-10 21:52:00,1.44875,1.44875,1.44855,1.4486,55600000.0
2009-02-10 21:53:00,1.44865,1.4487,1.44855,1.4486,107000000.0
2009-02-10 21:54:00,1.44855,1.4486,1.44825,1.44825,107600000.0
2009-02-10 21:55:00,1.44835,1.4496,1.44815,1.4495,367000000.0
2009-02-10 21:56:00,1.4495,1.44995,1.44895,1.44995,250000000.0
2009-02-10 21:57:00,1.44985,1.45035,1.44895,1.4493,453600000.0
2009-02-10 21:58:00,1.44925,1.4499,1.44925,1.4498,317400000.0
2009-02-10 21:59:00,1.4498,1.4498,1.44815,1.44835,448000002.0
2009-02-10 22:00:00,1.44825,1.44975,1.44825,1.44965,315599999.0
2009-02-10 22:01:00,1.44965,1.451,1.44965,1.45075,212800000.0
2009-02-10 22:02:00,1.4508,1.45085,1.45055,1.45065,198000000.0
2009-02-10 22:03:00,1.45065,1.45075,1.45005,1.45025,228000000.0
2009-02-10 22:04:00,1.45025,1.4504,1.44995,1.44995,206200000.0
2009-02-10 22:05:00,1.44995,1.45015,1.44985,1.44995,383600001.0
2009-02-10 22:06:00,1.44995,1.45015,1.44915,1.44925,142800000.0
2009-02-10 22:07:00,1.44915,1.44955,1.44855,1.44855,186200000.0
2009-02-10 22:08:00,1.44855,1.44885,1.44795,1.44885,240500000.0
2009-02-10 22:09:00,1.44885,1.4492,1.4487,1.44875,268200000.0
2009-02-10 22:10:00,1.44875,1.44935,1.44865,1.44935,143000000.0
2009-02-10 22:11:00,1.4493,1.4494,1.4491,1.4491,177200000.0
2009-02-10 22:12:00,1.4492,1.44935,1.44815,1.4483,390199998.0
2009-02-10 22:13:00,1.4483,1.44865,1.44815,1.44845,266400000.0
2009-02-10 22:14:00,1.44845,1.4485,1.4483,1.44835,175600000.0
2009-02-10 22:15:00,1.4484,1.44845,1.44805,1.44805,523799994.0
2009-02-10 22:16:00,1.44815,1.4484,1.44805,1.44815,236999998.0
2009-02-10 22:17:00,1.44805,1.44805,1.44745,1.4475,260800000.0
2009-02-10 22:18:00,1.4475,1.44775,1.4473,1.44765,317200000.0
2009-02-10 22:19:00,1.44765,1.44795,1.4475,1.44775,105400000.0
2009-02-10 22:20:00,1.44775,1.44775,1.44695,1.44695,266400000.0
2009-02-10 22:21:00,1.44695,1.44695,1.44645,1.44645,365000000.0
2009-02-10 22:22:00,1.44645,1.44655,1.44595,1.446,555600003.0
2009-02-10 22:23:00,1.4454,1.4466,1.4454,1.4465,382200000.0
2009-02-10 22:24:00,1.4465,1.44665,1.44615,1.44665,128000000.0
2009-02-10 22:25:00,1.44665,1.44795,1.4465,1.44775,220300000.0
2009-02-10 22:26:00,1.44765,1.44795,1.4474,1.4474,235600000.0
2009-02-10 22:27:00,1.4475,1.44775,1.44745,1.44765,111700000.0
2009-02-10 22:28:00,1.44755,1.44825,1.44715,1.44815,123900000.0
2009-02-10 22:29:00,1.44815,1.4485,1.44795,1.4481,160600000.0
2009-02-10 22:30:00,1.44805,1.4483,1.44795,1.44815,234000000.0
2009-02-10 22:31:00,1.44815,1.44875,1.44805,1.4486,175600000.0
2009-02-10 22:32:00,1.44855,1.44855,1.4482,1.4485,188800000.0
2009-02-10 22:33:00,1.4485,1.4486,1.4485,1.4486,53000000.0
2009-02-10 22:34:00,1.4485,1.44895,1.4485,1.44865,304000000.0
2009-02-10 22:35:00,1.44865,1.44875,1.44865,1.4487,105600000.0
2009-02-10 22:36:00,1.4487,1.4487,1.44815,1.44815,191200000.0
2009-02-10 22:37:00,1.44815,1.44845,1.44805,1.44845,163400000.0
2009-02-10 22:38:00,1.44845,1.44865,1.44845,1.44855,75600000.0
2009-02-10 22:39:00,1.44845,1.44855,1.4477,1.44825,121200000.0
2009-02-10 22:40:00,1.44825,1.44835,1.4473,1.4476,255400000.0
2009-02-10 22:41:00,1.4476,1.4478,1.44735,1.44735,120000000.0
2009-02-10 22:42:00,1.44725,1.44845,1.44715,1.4484,284199999.0
2009-02-10 22:43:00,1.4484,1.4494,1.4484,1.4494,226400000.0
2009-02-10 22:44:00,1.4494,1.4499,1.44875,1.44945,302100000.0
2009-02-10 22:45:00,1.44945,1.4496,1.44945,1.44945,120200000.0
2009-02-10 22:46:00,1.44945,1.45015,1.44945,1.4501,169800000.0
2009-02-10 22:47:00,1.45015,1.45085,1.4501,1.45085,238600000.0
2009-02-10 22:48:00,1.45075,1.4512,1.4504,1.45115,316199999.0
2009-02-10 22:49:00,1.45115,1.45125,1.4507,1.4508,179800000.0
2009-02-10 22:50:00,1.4507,1.45105,1.4503,1.4508,186000000.0
2009-02-10 22:51:00,1.4508,1.45165,1.4507,1.45165,131000000.0
2009-02-10 22:52:00,1.4516,1.4517,1.4509,1.4509,127800000.0
2009-02-10 22:53:00,1.45095,1.451,1.4505,1.4509,205200000.0
2009-02-10 22:54:00,1.45085,1.45135,1.45085,1.45135,179400000.0
2009-02-10 22:55:00,1.4512,1.45125,1.4507,1.45115,192200000.0
2009-02-10 22:56:00,1.45115,1.45115,1.45055,1.4506,74200000.0
2009-02-10 22:57:00,1.4506,1.45085,1.4505,1.45055,266600000.0
2009-02-10 22:58:00,1.45055,1.4508,1.45045,1.4508,115600000.0
2009-02-10 22:59:00,1.4508,1.4513,1.4506,1.45105,111400000.0
2009-02-10 23:00:00,1.4511,1.4512,1.45055,1.4506,111200000.0
2009-02-10 23:01:00,1.45065,1.45085,1.4499,1.4507,164200000.0
2009-02-10 23:02:00,1.4508,1.45085,1.45045,1.4506,135400000.0
2009-02-10 23:03:00,1.45065,1.451,1.4506,1.45095,86800000.0
2009-02-10 23:04:00,1.45095,1.45095,1.4506,1.45065,51200000.0
2009-02-10 23:05:00,1.45065,1.4507,1.4505,1.4507,65800000.0
2009-02-10 23:06:00,1.4507,1.4507,1.45035,1.45035,122800000.0
2009-02-10 23:07:00,1.45035,1.45045,1.45025,1.45045,90400000.0
2009-02-10 23:08:00,1.45045,1.45055,1.45035,1.45035,78200000.0
2009-02-10 23:09:00,1.45045,1.45055,1.45035,1.45055,103400000.0
2009-02-10 23:10:00,1.45055,1.45115,1.45035,1.45105,88200000.0
2009-02-10 23:11:00,1.45095,1.45095,1.4508,1.45095,43800000.0
2009-02-10 23:12:00,1.4509,1.45125,1.45085,1.45125,74000000.0
2009-02-10 23:13:00,1.45125,1.4513,1.45115,1.4513,12000000.0
2009-02-10 23:14:00,1.4513,1.4513,1.45065,1.45115,197000000.0
2009-02-10 23:15:00,1.45115,1.4512,1.451,1.4512,110400000.0
2009-02-10 23:16:00,1.4512,1.4512,1.451,1.4512,86800000.0
2009-02-10 23:17:00,1.4512,1.45125,1.45105,1.45105,46200000.0
2009-02-10 23:18:00,1.4511,1.4511,1.4511,1.4511,6600000.0
2009-02-10 23:19:00,1.4511,1.4511,1.451,1.4511,27200000.0
2009-02-10 23:20:00,1.4511,1.4511,1.4511,1.4511,11000000.0
2009-02-10 23:21:00,1.4511,1.4511,1.4511,1.4511,8800000.0
2009-02-10 23:22:00,1.4511,1.4512,1.4511,1.4512,19200000.0
2009-02-10 23:23:00,1.4511,1.4511,1.4511,1.4511,19600000.0
2009-02-10 23:24:00,1.4511,1.45115,1.451,1.4511,92200000.0
2009-02-10 23:25:00,1.45115,1.45145,1.451,1.45135,58700000.0
2009-02-10 23:26:00,1.45135,1.45135,1.45135,1.45135,6600000.0
2009-02-10 23:27:00,1.45145,1.45145,1.4514,1.45145,28600000.0
2009-02-10 23:28:00,1.45145,1.45145,1.4514,1.45145,11800000.0
2009-02-10 23:29:00,1.45145,1.45145,1.45115,1.45115,38600000.0
2009-02-10 23:30:00,1.4511,1.4513,1.45105,1.4511,66800000.0
2009-02-10 23:31:00,1.4511,1.4511,1.45035,1.4508,72000000.0
2009-02-10 23:32:00,1.4508,1.4509,1.45075,1.4509,19400000.0
2009-02-10 23:33:00,1.451,1.4511,1.451,1.4511,8600000.0
2009-02-10 23:34:00,1.4511,1.4514,1.45105,1.4514,46600000.0
2009-02-10 23:35:00,1.4514,1.4518,1.4513,1.4518,109600000.0
2009-02-10 23:36:00,1.4518,1.45215,1.4518,1.45215,139600000.0
2009-02-10 23:37:00,1.45215,1.4522,1.45215,1.45215,43200000.0
2009-02-10 23:38:00,1.45205,1.4522,1.45195,1.45195,89800000.0
2009-02-10 23:39:00,1.45205,1.45275,1.45205,1.45275,38200000.0
2009-02-10 23:40:00,1.45275,1.45275,1.4524,1.4524,31200000.0
2009-02-10 23:41:00,1.4524,1.4534,1.4524,1.453,79000000.0
2009-02-10 23:42:00,1.45305,1.45305,1.4526,1.4529,167000000.0
2009-02-10 23:43:00,1.45286,1.45286,1.45258,1.45259,93800000.0
2009-02-10 23:44:00,1.4529,1.4531,1.45245,1.45245,164000000.0
2009-02-10 23:45:00,1.45245,1.4533,1.45245,1.4532,191400000.0
2009-02-10 23:46:00,1.4531,1.45315,1.45275,1.4531,115400000.0
2009-02-10 23:47:00,1.4531,1.45395,1.45305,1.45395,95600000.0
2009-02-10 23:48:00,1.4538,1.4542,1.45365,1.45405,147400000.0
2009-02-10 23:49:00,1.4541,1.4541,1.45365,1.4538,71600000.0
2009-02-10 23:50:00,1.4539,1.4544,1.45375,1.4544,111200000.0
2009-02-10 23:51:00,1.45435,1.45435,1.4538,1.45425,26000000.0
2009-02-10 23:52:00,1.4541,1.45425,1.454,1.4541,14600000.0
2009-02-10 23:53:00,1.4537,1.4537,1.45365,1.4537,28800000.0
2009-02-10 23:54:00,1.4537,1.4538,1.4537,1.4537,42400000.0
2009-02-10 23:55:00,1.45385,1.45395,1.45365,1.45395,95200000.0
2009-02-10 23:56:00,1.45395,1.454,1.45375,1.45375,112200000.0
2009-02-10 23:57:00,1.45375,1.45395,1.45365,1.45395,98800000.0
2009-02-10 23:58:00,1.45395,1.454,1.4537,1.45395,125000000.0
2009-02-10 23:59:00,1.45395,1.45425,1.4537,1.454,123600000.0
2009-02-11 00:00:00,1.45395,1.4541,1.45395,1.454,60000000.0
2009-02-11 00:01:00,1.45395,1.45395,1.45325,1.45355,20000000.0
2009-02-11 00:02:00,1.45365,1.4537,1.4526,1.4535,72200000.0
2009-02-11 00:03:00,1.4536,1.4537,1.4525,1.45315,94800000.0
2009-02-11 00:04:00,1.4533,1.4533,1.4531,1.45315,28000000.0
2009-02-11 00:05:00,1.453,1.45445,1.453,1.45405,46400000.0
2009-02-11 00:06:00,1.45405,1.45425,1.45405,1.45405,139600000.0
2009-02-11 00:07:00,1.45405,1.45405,1.45385,1.45385,86600000.0
2009-02-11 00:08:00,1.4539,1.4539,1.4539,1.4539,4000000.0
2009-02-11 00:09:00,1.4539,1.45395,1.4539,1.45395,32000000.0
2009-02-11 00:10:00,1.45395,1.45395,1.45395,1.45395,4000000.0
2009-02-11 00:11:00,1.45395,1.45395,1.45395,1.45395,28000000.0
2009-02-11 00:12:00,1.45395,1.45395,1.4536,1.45385,89600000.0
2009-02-11 00:13:00,1.45385,1.45385,1.45385,1.45385,57600000.0
2009-02-11 00:14:00,1.4538,1.45385,1.4527,1.453,124000000.0
2009-02-11 00:15:00,1.453,1.45345,1.45265,1.45295,95600000.0
2009-02-11 00:16:00,1.453,1.45335,1.4525,1.4525,98400000.0
2009-02-11 00:17:00,1.4527,1.4532,1.4526,1.45295,128800000.0
2009-02-11 00:18:00,1.45295,1.45295,1.45285,1.45285,40000000.0
2009-02-11 00:19:00,1.45295,1.45295,1.45255,1.4528,144900000.0
2009-02-11 00:20:00,1.4528,1.4528,1.4528,1.4528,9600000.0
2009-02-11 00:21:00,1.4528,1.4528,1.45255,1.45255,50200000.0
2009-02-11 00:22:00,1.45245,1.45265,1.45245,1.45265,22400000.0
2009-02-11 00:23:00,1.45265,1.45265,1.45255,1.4526,102200000.0
2009-02-11 00:24:00,1.45255,1.4526,1.45255,1.45255,34600000.0
2009-02-11 00:25:00,1.4526,1.45265,1.4521,1.4521,151800000.0
2009-02-11 00:26:00,1.4521,1.4522,1.45205,1.4522,37000000.0
2009-02-11 00:27:00,1.45215,1.45215,1.4521,1.4521,18000000.0
2009-02-11 00:28:00,1.4522,1.4523,1.4521,1.4521,17200000.0
2009-02-11 00:29:00,1.4522,1.4523,1.4522,1.45225,23400000.0
2009-02-11 00:30:00,1.45225,1.4523,1.45195,1.45225,64600000.0
2009-02-11 00:31:00,1.45225,1.4523,1.45195,1.45205,59600000.0
2009-02-11 00:32:00,1.45205,1.4523,1.45205,1.45205,35800000.0
2009-02-11 00:33:00,1.45205,1.45205,1.45165,1.45165,68200000.0
2009-02-11 00:34:00,1.45165,1.4519,1.45165,1.4519,11200000.0
2009-02-11 00:35:00,1.45182,1.4522,1.45182,1.45196,119000000.0
2009-02-11 00:36:00,1.4521,1.45215,1.4521,1.45215,18800000.0
2009-02-11 00:37:00,1.4522,1.45235,1.4522,1.45235,9600000.0
2009-02-11 00:38:00,1.45225,1.4531,1.45185,1.453,155400000.0
2009-02-11 00:39:00,1.45315,1.4536,1.45265,1.4536,51600000.0
2009-02-11 00:40:00,1.4536,1.4543,1.4529,1.45335,224000000.0
2009-02-11 00:41:00,1.4532,1.4541,1.45315,1.4541,125200000.0
2009-02-11 00:42:00,1.4541,1.4541,1.45315,1.4537,45400000.0
2009-02-11 00:43:00,1.4537,1.4542,1.4532,1.45345,74200000.0
2009-02-11 00:44:00,1.45345,1.45345,1.45345,1.45345,4800000.0
2009-02-11 00:45:00,1.45345,1.45345,1.4533,1.4533,9600000.0
2009-02-11 00:46:00,1.4533,1.4533,1.4527,1.4527,114400000.0
2009-02-11 00:47:00,1.4528,1.4528,1.45245,1.4527,48800000.0
2009-02-11 00:48:00,1.4528,1.45365,1.45245,1.45355,104200000.0
2009-02-11 00:49:00,1.45395,1.45465,1.45365,1.45465,28200000.0
2009-02-11 00:50:00,1.454,1.45425,1.45385,1.45415,20000000.0
2009-02-11 00:51:00,1.45415,1.45415,1.45415,1.45415,2200000.0
2009-02-11 00:52:00,1.45415,1.45415,1.4541,1.4541,6600000.0
2009-02-11 00:53:00,1.45415,1.45425,1.4534,1.45375,106400000.0
2009-02-11 00:54:00,1.45375,1.45375,1.45375,1.45375,4800000.0
2009-02-11 00:55:00,1.45368,1.45378,1.45362,1.45368,179200000.0
2009-02-11 00:56:00,1.4534,1.45395,1.45335,1.4538,81800000.0
2009-02-11 00:57:00,1.4538,1.454,1.45375,1.45375,56200000.0
2009-02-11 00:58:00,1.45375,1.45375,1.45375,1.45375,12400000.0
2009-02-11 00:59:00,1.45385,1.45385,1.45385,1.45385,7200000.0
2009-02-11 01:00:00,1.45385,1.45385,1.45375,1.4538,29800000.0
2009-02-11 01:01:00,1.4538,1.4538,1.4538,1.4538,13200000.0
2009-02-11 01:02:00,1.4538,1.4538,1.4538,1.4538,9800000.0
2009-02-11 01:03:00,1.4538,1.45385,1.4538,1.45385,3200000.0
2009-02-11 01:04:00,1.45364,1.45397,1.4536,1.4536,79000000.0
2009-02-11 01:05:00,1.4538,1.4541,1.45365,1.45365,7400000.0
2009-02-11 01:06:00,1.4538,1.4538,1.4538,1.4538,3200000.0
2009-02-11 01:07:00,1.4538,1.4538,1.4538,1.4538,12800000.0
2009-02-11 01:08:00,1.4538,1.4538,1.4538,1.4538,22400000.0
2009-02-11 01:09:00,1.4538,1.45425,1.4538,1.45425,22400000.0
2009-02-11 01:10:00,1.45425,1.45425,1.45415,1.45415,7000000.0
2009-02-11 01:11:00,1.45415,1.45425,1.45415,1.45415,11000000.0
2009-02-11 01:12:00,1.45425,1.45425,1.45415,1.45415,8000000.0
2009-02-11 01:13:00,1.45425,1.45425,1.45415,1.45415,5000000.0
2009-02-11 01:14:00,1.45415,1.45415,1.45415,1.45415,6000000.0
2009-02-11 01:15:00,1.45415,1.45415,1.45375,1.45375,19600000.0
2009-02-11 01:16:00,1.45405,1.45405,1.45385,1.45405,17000000.0
2009-02-11 01:17:00,1.454,1.45435,1.454,1.45415,53800000.0
2009-02-11 01:18:00,1.45415,1.45415,1.45415,1.45415,27400000.0
2009-02-11 01:19:00,1.4542,1.45425,1.4542,1.45425,19200000.0
2009-02-11 01:20:00,1.45425,1.45425,1.45425,1.45425,6200000.0
2009-02-11 01:21:00,1.45397,1.45409,1.45381,1.45382,82000000.0
2009-02-11 01:22:00,1.45425,1.45425,1.45425,1.45425,12400000.0
2009-02-11 01:23:00,1.45387,1.45411,1.4538,1.4538,209000000.0
2009-02-11 01:24:00,1.45425,1.45425,1.45425,1.45425,12400000.0
2009-02-11 01:25:00,1.45425,1.45435,1.45425,1.4543,52800000.0
2009-02-11 01:26:00,1.4543,1.45455,1.4542,1.45455,33400000.0
2009-02-11 01:27:00,1.45455,1.45455,1.45455,1.45455,6000000.0
2009-02-11 01:28:00,1.45455,1.45455,1.45455,1.45455,14400000.0
2009-02-11 01:29:00,1.45455,1.45495,1.4545,1.45495,87200000.0
2009-02-11 01:30:00,1.45495,1.45585,1.45475,1.4557,112800000.0
2009-02-11 01:31:00,1.4559,1.45635,1.4559,1.45595,213200000.0
2009-02-11 01:32:00,1.45615,1.45625,1.4561,1.4561,141800000.0
2009-02-11 01:33:00,1.4561,1.45645,1.4559,1.456,105600000.0
2009-02-11 01:34:00,1.4562,1.45635,1.45605,1.4562,74400000.0
2009-02-11 01:35:00,1.4562,1.4562,1.4562,1.4562,20600000.0
2009-02-11 01:36:00,1.4562,1.4562,1.4562,1.4562,22600000.0
2009-02-11 01:37:00,1.4562,1.4562,1.45575,1.45605,39000000.0
2009-02-11 01:38:00,1.45605,1.4563,1.45605,1.4563,71600000.0
2009-02-11 01:39:00,1.45625,1.4563,1.45625,1.4563,21400000.0
2009-02-11 01:40:00,1.4563,1.45635,1.4563,1.45635,8200000.0
2009-02-11 01:41:00,1.45635,1.45635,1.4559,1.4562,33200000.0
2009-02-11 01:42:00,1.4562,1.4562,1.4562,1.4562,16000000.0
2009-02-11 01:43:00,1.4562,1.4562,1.4555,1.45555,210200000.0
2009-02-11 01:44:00,1.4555,1.45555,1.4549,1.4549,44400000.0
2009-02-11 01:45:00,1.455,1.45555,1.455,1.45555,96400000.0
2009-02-11 01:46:00,1.4555,1.45565,1.4554,1.4556,39400000.0
2009-02-11 01:47:00,1.4556,1.4556,1.4556,1.4556,3200000.0
2009-02-11 01:48:00,1.4556,1.4556,1.4556,1.4556,3200000.0
2009-02-11 01:49:00,1.45565,1.45565,1.4556,1.4556,4200000.0
2009-02-11 01:50:00,1.45575,1.456,1.4555,1.45595,71500000.0
2009-02-11 01:51:00,1.45595,1.456,1.45595,1.456,15400000.0
2009-02-11 01:52:00,1.45595,1.45595,1.4558,1.4558,12400000.0
2009-02-11 01:53:00,1.45562,1.4557,1.45562,1.4557,7600000.0
2009-02-11 01:54:00,1.4558,1.4558,1.4558,1.4558,25200000.0
2009-02-11 01:55:00,1.4558,1.4558,1.4555,1.45575,40800000.0
2009-02-11 01:56:00,1.4556,1.45575,1.4556,1.45565,10600000.0
2009-02-11 01:57:00,1.4556,1.4556,1.4555,1.4555,17000000.0
2009-02-11 01:58:00,1.4555,1.4555,1.4555,1.4555,16800000.0
2009-02-11 01:59:00,1.4555,1.4555,1.4555,1.4555,15200000.0
2009-02-11 02:00:00,1.4555,1.4561,1.4554,1.4555,149400000.0
2009-02-11 02:01:00,1.4555,1.4555,1.4555,1.4555,25600000.0
2009-02-11 02:02:00,1.4555,1.45555,1.4555,1.4555,103600000.0
2009-02-11 02:03:00,1.4555,1.45605,1.45545,1.456,59400000.0
2009-02-11 02:04:00,1.45595,1.45595,1.45565,1.45575,37200000.0
2009-02-11 02:05:00,1.45565,1.45575,1.45565,1.45575,6400000.0
2009-02-11 02:06:00,1.45575,1.45605,1.45565,1.45605,94600000.0
2009-02-11 02:07:00,1.456,1.45605,1.45595,1.45595,64200000.0
2009-02-11 02:08:00,1.45595,1.45595,1.45545,1.4555,76000000.0
2009-02-11 02:09:00,1.4555,1.4556,1.4554,1.45555,50800000.0
2009-02-11 02:10:00,1.4555,1.45555,1.4551,1.4551,28200000.0
2009-02-11 02:11:00,1.4552,1.4552,1.4552,1.4552,38400000.0
2009-02-11 02:12:00,1.4552,1.45535,1.4552,1.45535,22200000.0
2009-02-11 02:13:00,1.4553,1.4553,1.4552,1.4552,63000000.0
2009-02-11 02:14:00,1.4552,1.4552,1.4543,1.4548,125800000.0
2009-02-11 02:15:00,1.45475,1.4548,1.45375,1.4545,136000000.0
2009-02-11 02:16:00,1.4545,1.4545,1.454,1.454,98000000.0
2009-02-11 02:17:00,1.454,1.45405,1.454,1.454,33800000.0
2009-02-11 02:18:00,1.454,1.454,1.45345,1.4535,67800000.0
2009-02-11 02:19:00,1.4536,1.4538,1.4533,1.4533,254000000.0
2009-02-11 02:20:00,1.4533,1.4535,1.4529,1.4532,59200000.0
2009-02-11 02:21:00,1.4532,1.4532,1.4523,1.4526,106400000.0
2009-02-11 02:22:00,1.4526,1.4527,1.45255,1.4527,78400000.0
2009-02-11 02:23:00,1.45285,1.453,1.45255,1.4527,31400000.0
2009-02-11 02:24:00,1.45275,1.45275,1.45195,1.45245,148000000.0
2009-02-11 02:25:00,1.45245,1.4525,1.4522,1.4525,57600000.0
2009-02-11 02:26:00,1.4525,1.4525,1.4525,1.4525,20000000.0
2009-02-11 02:27:00,1.4525,1.4527,1.4525,1.4527,45800000.0
2009-02-11 02:28:00,1.4527,1.4527,1.45265,1.45265,18800000.0
2009-02-11 02:29:00,1.45265,1.45275,1.45265,1.45275,54000000.0
2009-02-11 02:30:00,1.45275,1.45275,1.45265,1.45275,14200000.0
2009-02-11 02:31:00,1.45275,1.45345,1.45275,1.4533,213400000.0
2009-02-11 02:32:00,1.4533,1.4537,1.4533,1.45355,28000000.0
2009-02-11 02:33:00,1.4536,1.4536,1.4526,1.4528,67800000.0
2009-02-11 02:34:00,1.4528,1.453,1.4528,1.45285,34000000.0
2009-02-11 02:35:00,1.4527,1.4529,1.4522,1.45245,35000000.0
2009-02-11 02:36:00,1.45245,1.45245,1.4524,1.4524,13400000.0
2009-02-11 02:37:00,1.4524,1.4524,1.45195,1.45195,75900000.0
2009-02-11 02:38:00,1.45195,1.452,1.4508,1.45125,137600000.0
2009-02-11 02:39:00,1.4512,1.4512,1.45075,1.4509,68000000.0
2009-02-11 02:40:00,1.45085,1.45095,1.4505,1.4509,102700000.0
2009-02-11 02:41:00,1.4509,1.45105,1.45055,1.4506,143800000.0
2009-02-11 02:42:00,1.4506,1.4508,1.44995,1.4502,215300000.0
2009-02-11 02:43:00,1.4502,1.45025,1.44845,1.44845,267600000.0
2009-02-11 02:44:00,1.44845,1.4495,1.44745,1.44875,500500000.0
2009-02-11 02:45:00,1.44895,1.449,1.44835,1.44865,186600000.0
2009-02-11 02:46:00,1.44865,1.44875,1.4485,1.4486,154800000.0
2009-02-11 02:47:00,1.44865,1.4487,1.44765,1.44765,115000000.0
2009-02-11 02:48:00,1.44775,1.44805,1.44735,1.4477,134600000.0
2009-02-11 02:49:00,1.44775,1.44805,1.44735,1.44805,110000000.0
2009-02-11 02:50:00,1.44805,1.44825,1.44725,1.4479,250400000.0
2009-02-11 02:51:00,1.4479,1.4479,1.4473,1.44755,199400000.0
2009-02-11 02:52:00,1.44755,1.4478,1.4474,1.4477,176800000.0
2009-02-11 02:53:00,1.44785,1.448,1.4469,1.447,192100000.0
2009-02-11 02:54:00,1.44705,1.448,1.4469,1.4479,166400000.0
2009-02-11 02:55:00,1.4479,1.4482,1.4478,1.44815,69800000.0
2009-02-11 02:56:00,1.44815,1.4483,1.44805,1.4482,140600000.0
2009-02-11 02:57:00,1.4482,1.4483,1.4481,1.4482,114000000.0
2009-02-11 02:58:00,1.4482,1.44865,1.4482,1.4486,88800000.0
2009-02-11 02:59:00,1.4486,1.44865,1.44805,1.4482,100000000.0
2009-02-11 03:00:00,1.4482,1.44825,1.44815,1.4482,95600000.0
2009-02-11 03:01:00,1.44865,1.44885,1.4481,1.44885,49400000.0
2009-02-11 03:02:00,1.4489,1.44895,1.44845,1.4487,60300000.0
2009-02-11 03:03:00,1.4487,1.4496,1.4487,1.4496,141200000.0
2009-02-11 03:04:00,1.4496,1.4511,1.4496,1.4509,224000000.0
2009-02-11 03:05:00,1.4509,1.45095,1.4503,1.4503,142000000.0
2009-02-11 03:06:00,1.4503,1.4503,1.44925,1.44935,120400000.0
2009-02-11 03:07:00,1.44925,1.44935,1.44795,1.44825,117600000.0
2009-02-11 03:08:00,1.44825,1.44825,1.44765,1.44805,148800000.0
2009-02-11 03:09:00,1.448,1.4491,1.448,1.4491,96200000.0
2009-02-11 03:10:00,1.449,1.4499,1.4486,1.44895,150300000.0
2009-02-11 03:11:00,1.44905,1.44915,1.44905,1.4491,13800000.0
2009-02-11 03:12:00,1.4491,1.44915,1.44815,1.44855,85800000.0
2009-02-11 03:13:00,1.44855,1.44865,1.448,1.4481,118800000.0
2009-02-11 03:14:00,1.448,1.4487,1.44795,1.44865,79000000.0
2009-02-11 03:15:00,1.44855,1.44865,1.44855,1.44855,9600000.0
2009-02-11 03:16:00,1.44865,1.44895,1.44855,1.4488,48800000.0
2009-02-11 03:17:00,1.4488,1.4488,1.4488,1.4488,10800000.0
2009-02-11 03:18:00,1.4488,1.44885,1.44815,1.44835,69200000.0
2009-02-11 03:19:00,1.44835,1.4484,1.44775,1.4483,124000000.0
2009-02-11 03:20:00,1.4483,1.44855,1.44785,1.44855,102600000.0
2009-02-11 03:21:00,1.44855,1.44855,1.44785,1.44835,95200000.0
2009-02-11 03:22:00,1.44845,1.44845,1.4477,1.44785,91600000.0
2009-02-11 03:23:00,1.4477,1.44785,1.44765,1.4477,140800000.0
2009-02-11 03:24:00,1.4479,1.44805,1.4479,1.448,25200000.0
2009-02-11 03:25:00,1.448,1.44835,1.448,1.44835,94600000.0
2009-02-11 03:26:00,1.44835,1.44835,1.44835,1.44835,13200000.0
2009-02-11 03:27:00,1.44835,1.4485,1.44835,1.44835,87600000.0
2009-02-11 03:28:00,1.44835,1.4491,1.4479,1.44815,161000000.0
2009-02-11 03:29:00,1.44825,1.44865,1.448,1.44835,82400000.0
2009-02-11 03:30:00,1.4485,1.44885,1.4485,1.44865,24000000.0
2009-02-11 03:31:00,1.44865,1.44885,1.44865,1.44865,21200000.0
2009-02-11 03:32:00,1.44895,1.4491,1.4485,1.44865,55200000.0
2009-02-11 03:33:00,1.44865,1.44885,1.44855,1.44855,19800000.0
2009-02-11 03:34:00,1.44855,1.44855,1.4485,1.4485,39200000.0
2009-02-11 03:35:00,1.44855,1.44855,1.4485,1.4485,18400000.0
2009-02-11 03:36:00,1.4485,1.44855,1.4485,1.4485,13800000.0
2009-02-11 03:37:00,1.4485,1.4489,1.4485,1.4489,44000000.0
2009-02-11 03:38:00,1.4489,1.4495,1.4489,1.4495,72400000.0
2009-02-11 03:39:00,1.4495,1.44965,1.44875,1.449,135000000.0
2009-02-11 03:40:00,1.449,1.4493,1.449,1.4493,26000000.0
2009-02-11 03:41:00,1.4489,1.4499,1.44865,1.44955,137400000.0
2009-02-11 03:42:00,1.44955,1.44975,1.4487,1.4489,61400000.0
2009-02-11 03:43:00,1.44915,1.44975,1.4489,1.449,97000000.0
2009-02-11 03:44:00,1.4496,1.44965,1.449,1.4494,64200000.0
2009-02-11 03:45:00,1.4495,1.44985,1.449,1.44985,88000000.0
2009-02-11 03:46:00,1.44985,1.45045,1.44985,1.4501,248000000.0
2009-02-11 03:47:00,1.4501,1.4502,1.4501,1.4502,71400000.0
2009-02-11 03:48:00,1.4502,1.45055,1.4501,1.45055,74000000.0
2009-02-11 03:49:00,1.4501,1.4506,1.45005,1.45025,164800000.0
2009-02-11 03:50:00,1.45025,1.45055,1.45025,1.45055,20400000.0
2009-02-11 03:51:00,1.45055,1.45065,1.4505,1.45065,72400000.0
2009-02-11 03:52:00,1.4507,1.4507,1.45025,1.45045,184200000.0
2009-02-11 03:53:00,1.45045,1.45075,1.45025,1.45065,173600000.0
2009-02-11 03:54:00,1.45065,1.45065,1.4503,1.4504,38400000.0
2009-02-11 03:55:00,1.4504,1.4508,1.45035,1.45045,214800000.0
2009-02-11 03:56:00,1.45045,1.45045,1.4502,1.45035,42400000.0
2009-02-11 03:57:00,1.45035,1.45055,1.4502,1.45055,85600000.0
2009-02-11 03:58:00,1.45055,1.4512,1.45045,1.4506,99800000.0
2009-02-11 03:59:00,1.45065,1.45065,1.45065,1.45065,4800000.0
2009-02-11 04:00:00,1.4506,1.45065,1.4506,1.45065,28800000.0
2009-02-11 04:01:00,1.45055,1.45065,1.45025,1.45035,214400000.0
2009-02-11 04:02:00,1.45035,1.4505,1.45035,1.45035,221400000.0
2009-02-11 04:03:00,1.45035,1.4505,1.45,1.45035,202800000.0
2009-02-11 04:04:00,1.4505,1.45065,1.45025,1.45035,146000000.0
2009-02-11 04:05:00,1.45035,1.45105,1.45025,1.45075,216800000.0
2009-02-11 04:06:00,1.45075,1.45105,1.45075,1.45085,63600000.0
2009-02-11 04:07:00,1.451,1.451,1.45085,1.45085,77600000.0
2009-02-11 04:08:00,1.45095,1.4511,1.45085,1.4511,114400000.0
2009-02-11 04:09:00,1.45105,1.4511,1.4508,1.4508,58600000.0
2009-02-11 04:10:00,1.4508,1.45155,1.45075,1.4509,106800000.0
2009-02-11 04:11:00,1.4511,1.45145,1.4511,1.45145,27200000.0
2009-02-11 04:12:00,1.4514,1.4514,1.4512,1.45125,41800000.0
2009-02-11 04:13:00,1.4513,1.45185,1.45095,1.4513,88400000.0
2009-02-11 04:14:00,1.4513,1.4513,1.451,1.451,21800000.0
2009-02-11 04:15:00,1.4511,1.4511,1.4508,1.4508,155000000.0
2009-02-11 04:16:00,1.4508,1.4508,1.4508,1.4508,2200000.0
2009-02-11 04:17:00,1.4508,1.45085,1.4508,1.4508,7600000.0
2009-02-11 04:18:00,1.4508,1.4508,1.45065,1.45065,30800000.0
2009-02-11 04:19:00,1.4508,1.45095,1.45075,1.45075,120400000.0
2009-02-11 04:20:00,1.45075,1.45085,1.45055,1.45055,164400000.0
2009-02-11 04:21:00,1.45065,1.45065,1.45055,1.45065,8400000.0
2009-02-11 04:22:00,1.45055,1.45055,1.45055,1.45055,5400000.0
2009-02-11 04:23:00,1.45055,1.45125,1.45055,1.45065,60800000.0
2009-02-11 04:24:00,1.45065,1.45065,1.45065,1.45065,9600000.0
2009-02-11 04:25:00,1.4506,1.45063,1.45044,1.45044,46400000.0
2009-02-11 04:26:00,1.45065,1.45065,1.4505,1.4505,24000000.0
2009-02-11 04:27:00,1.45055,1.45065,1.4505,1.4505,63600000.0
2009-02-11 04:28:00,1.4505,1.45055,1.4499,1.45035,171200000.0
2009-02-11 04:29:00,1.45035,1.45035,1.44985,1.4501,125800000.0
2009-02-11 04:30:00,1.45015,1.45015,1.44985,1.44995,37400000.0
2009-02-11 04:31:00,1.44995,1.45025,1.44985,1.44985,44800000.0
2009-02-11 04:32:00,1.44985,1.44995,1.44985,1.4499,40400000.0
2009-02-11 04:33:00,1.4498,1.4501,1.4498,1.45005,39400000.0
2009-02-11 04:34:00,1.45005,1.45005,1.44995,1.45005,158800000.0
2009-02-11 04:35:00,1.45015,1.45025,1.45005,1.45005,61800000.0
2009-02-11 04:36:00,1.45005,1.45055,1.45005,1.4504,54200000.0
2009-02-11 04:37:00,1.45045,1.4506,1.45045,1.45055,116200000.0
2009-02-11 04:38:00,1.45055,1.45095,1.45055,1.45065,71200000.0
2009-02-11 04:39:00,1.45065,1.45075,1.45065,1.45075,28600000.0
2009-02-11 04:40:00,1.45075,1.45135,1.45065,1.45135,125800000.0
2009-02-11 04:41:00,1.45145,1.45145,1.45125,1.45125,32200000.0
2009-02-11 04:42:00,1.4513,1.4513,1.45065,1.45075,164800000.0
2009-02-11 04:43:00,1.4507,1.45075,1.45055,1.4507,90200000.0
2009-02-11 04:44:00,1.4507,1.45085,1.4506,1.45065,70200000.0
2009-02-11 04:45:00,1.45065,1.45085,1.45045,1.45045,80200000.0
2009-02-11 04:46:00,1.45055,1.45065,1.44995,1.4504,255800000.0
2009-02-11 04:47:00,1.45035,1.45035,1.45,1.45,15600000.0
2009-02-11 04:48:00,1.4501,1.4502,1.4501,1.4502,18400000.0
2009-02-11 04:49:00,1.4502,1.4502,1.4494,1.44975,82600000.0
2009-02-11 04:50:00,1.44975,1.44975,1.4496,1.4496,28800000.0
2009-02-11 04:51:00,1.4496,1.4496,1.4495,1.4495,46200000.0
2009-02-11 04:52:00,1.4495,1.4496,1.4495,1.4496,29600000.0
2009-02-11 04:53:00,1.4496,1.4496,1.44915,1.44925,33230000.0
2009-02-11 04:54:00,1.44925,1.44935,1.44905,1.44915,118400000.0
2009-02-11 04:55:00,1.44915,1.44915,1.44915,1.44915,19200000.0
2009-02-11 04:56:00,1.44915,1.44915,1.44905,1.44915,43200000.0
2009-02-11 04:57:00,1.4491,1.44915,1.4489,1.449,70000000.0
2009-02-11 04:58:00,1.449,1.449,1.44865,1.4487,103800000.0
2009-02-11 04:59:00,1.4487,1.4488,1.44865,1.4488,106800000.0
2009-02-11 05:00:00,1.4488,1.4491,1.4486,1.4486,169200000.0
2009-02-11 05:01:00,1.44865,1.44915,1.44845,1.4488,182800000.0
2009-02-11 05:02:00,1.4488,1.4489,1.4488,1.4488,279400000.0
2009-02-11 05:03:00,1.4488,1.4488,1.4488,1.4488,10000000.0
2009-02-11 05:04:00,1.44875,1.4499,1.44875,1.4499,58000000.0
2009-02-11 05:05:00,1.45005,1.45005,1.4495,1.4495,55200000.0
2009-02-11 05:06:00,1.44955,1.44955,1.4495,1.4495,28800000.0
2009-02-11 05:07:00,1.44945,1.44945,1.44925,1.44925,54800000.0
2009-02-11 05:08:00,1.44925,1.44975,1.44925,1.44975,21400000.0
2009-02-11 05:09:00,1.4496,1.4497,1.4491,1.4492,47800000.0
2009-02-11 05:10:00,1.4491,1.44925,1.44885,1.44885,67200000.0
2009-02-11 05:11:00,1.44885,1.4492,1.4487,1.449,93400000.0
2009-02-11 05:12:00,1.449,1.4495,1.449,1.44905,51200000.0
2009-02-11 05:13:00,1.44905,1.4493,1.44905,1.44905,96800000.0
2009-02-11 05:14:00,1.44905,1.44955,1.44905,1.44955,73800000.0
2009-02-11 05:15:00,1.4496,1.4508,1.44945,1.44975,225000000.0
2009-02-11 05:16:00,1.44975,1.4503,1.44965,1.4499,100200000.0
2009-02-11 05:17:00,1.4499,1.4499,1.44985,1.4499,34800000.0
2009-02-11 05:18:00,1.4499,1.4499,1.4492,1.4494,36600000.0
2009-02-11 05:19:00,1.4494,1.4495,1.44935,1.4494,107400000.0
2009-02-11 05:20:00,1.44945,1.44945,1.44935,1.44935,36400000.0
2009-02-11 05:21:00,1.44935,1.44955,1.4492,1.44945,82600000.0
2009-02-11 05:22:00,1.4495,1.45015,1.44945,1.45015,116000000.0
2009-02-11 05:23:00,1.45015,1.45015,1.44955,1.44975,72600000.0
2009-02-11 05:24:00,1.4497,1.4497,1.4497,1.4497,10200000.0
2009-02-11 05:25:00,1.4497,1.4497,1.4497,1.4497,30600000.0
2009-02-11 05:26:00,1.4497,1.4498,1.4497,1.4497,31600000.0
2009-02-11 05:27:00,1.4497,1.4498,1.4497,1.4497,69400000.0
2009-02-11 05:28:00,1.44975,1.44985,1.44975,1.44975,18600000.0
2009-02-11 05:29:00,1.44975,1.44975,1.44975,1.44975,13200000.0
2009-02-11 05:30:00,1.44975,1.44975,1.44975,1.44975,2000000.0
2009-02-11 05:31:00,1.44975,1.44975,1.44975,1.44975,1000000.0
2009-02-11 05:32:00,1.44975,1.44985,1.44975,1.4498,32200000.0
2009-02-11 05:33:00,1.4498,1.45005,1.4495,1.45,101000000.0
2009-02-11 05:34:00,1.45,1.45005,1.44985,1.45,45800000.0
2009-02-11 05:35:00,1.45,1.45015,1.4499,1.45005,44600000.0
2009-02-11 05:36:00,1.45005,1.45015,1.44995,1.45015,54600000.0
2009-02-11 05:37:00,1.45015,1.4504,1.45015,1.4502,58200000.0
2009-02-11 05:38:00,1.45015,1.45015,1.44955,1.4499,101600000.0
2009-02-11 05:39:00,1.44985,1.44985,1.4494,1.4495,42200000.0
2009-02-11 05:40:00,1.44965,1.4497,1.4494,1.4494,7600000.0
2009-02-11 05:41:00,1.4495,1.4495,1.44925,1.4493,52200000.0
2009-02-11 05:42:00,1.4493,1.4497,1.4493,1.4497,22200000.0
2009-02-11 05:43:00,1.44985,1.45055,1.44985,1.45045,155800000.0
2009-02-11 05:44:00,1.4505,1.4505,1.4505,1.4505,4400000.0
2009-02-11 05:45:00,1.4505,1.45065,1.44955,1.44955,73600000.0
2009-02-11 05:46:00,1.44975,1.44975,1.44975,1.44975,4800000.0
2009-02-11 05:47:00,1.44975,1.4505,1.44965,1.4505,35600000.0
2009-02-11 05:48:00,1.4501,1.45035,1.44965,1.4503,54600000.0
2009-02-11 05:49:00,1.4497,1.45025,1.4497,1.4502,30400000.0
2009-02-11 05:50:00,1.4502,1.4502,1.44975,1.45005,31200000.0
2009-02-11 05:51:00,1.44985,1.45005,1.44965,1.44995,16600000.0
2009-02-11 05:52:00,1.45005,1.45025,1.45005,1.45025,8000000.0
2009-02-11 05:53:00,1.4502,1.45045,1.4497,1.45045,64400000.0
2009-02-11 05:54:00,1.4504,1.45045,1.4504,1.4504,13400000.0
2009-02-11 05:55:00,1.4504,1.45045,1.4503,1.4503,27000000.0
2009-02-11 05:56:00,1.4503,1.4503,1.4503,1.4503,34200000.0
2009-02-11 05:57:00,1.4503,1.45035,1.4501,1.45035,15400000.0
2009-02-11 05:58:00,1.45035,1.45045,1.4499,1.44995,26800000.0
2009-02-11 05:59:00,1.44995,1.45045,1.44985,1.45045,37200000.0
2009-02-11 06:00:00,1.45045,1.45075,1.4502,1.4503,101800000.0
2009-02-11 06:01:00,1.4503,1.45035,1.4498,1.4502,28000000.0
2009-02-11 06:02:00,1.4502,1.4504,1.45,1.45,20600000.0
2009-02-11 06:03:00,1.4501,1.4501,1.4497,1.4497,128800000.0
2009-02-11 06:04:00,1.4497,1.4497,1.44915,1.4492,52400000.0
2009-02-11 06:05:00,1.44915,1.44945,1.449,1.4491,106600000.0
2009-02-11 06:06:00,1.449,1.44925,1.4485,1.4487,118000000.0
2009-02-11 06:07:00,1.4487,1.4487,1.4487,1.4487,9600000.0
2009-02-11 06:08:00,1.4487,1.4489,1.4487,1.44875,128200000.0
2009-02-11 06:09:00,1.44875,1.4488,1.44865,1.44875,116000000.0
2009-02-11 06:10:00,1.4487,1.4487,1.44795,1.4485,167800000.0
2009-02-11 06:11:00,1.44885,1.4491,1.44745,1.44765,172800000.0
2009-02-11 06:12:00,1.44765,1.448,1.44735,1.44775,168200000.0
2009-02-11 06:13:00,1.44775,1.4481,1.4476,1.4477,98000000.0
2009-02-11 06:14:00,1.4476,1.44825,1.44755,1.44765,212200000.0
2009-02-11 06:15:00,1.44775,1.4482,1.44765,1.44775,51400000.0
2009-02-11 06:16:00,1.44785,1.44785,1.44745,1.44755,81600000.0
2009-02-11 06:17:00,1.44755,1.44795,1.44755,1.4478,69600000.0
2009-02-11 06:18:00,1.4478,1.448,1.44755,1.44775,85000000.0
2009-02-11 06:19:00,1.44775,1.4484,1.44755,1.44785,141200000.0
2009-02-11 06:20:00,1.44795,1.44795,1.44785,1.44785,20600000.0
2009-02-11 06:21:00,1.44758,1.44789,1.44746,1.44764,216200000.0
2009-02-11 06:22:00,1.44785,1.44795,1.44785,1.44795,5200000.0
2009-02-11 06:23:00,1.44795,1.4485,1.44795,1.44805,51200000.0
2009-02-11 06:24:00,1.44805,1.44815,1.44795,1.44805,66200000.0
2009-02-11 06:25:00,1.44805,1.44805,1.44805,1.44805,2200000.0
2009-02-11 06:26:00,1.4481,1.4484,1.4481,1.4484,21800000.0
2009-02-11 06:27:00,1.44845,1.4486,1.4483,1.4484,29600000.0
2009-02-11 06:28:00,1.4484,1.4484,1.4484,1.4484,6600000.0
2009-02-11 06:29:00,1.4484,1.4487,1.4484,1.4487,8200000.0
2009-02-11 06:30:00,1.4487,1.4487,1.4486,1.4487,23600000.0
2009-02-11 06:31:00,1.4487,1.4488,1.4487,1.4488,12000000.0
2009-02-11 06:32:00,1.4488,1.449,1.4488,1.44895,58200000.0
2009-02-11 06:33:00,1.4488,1.4492,1.44865,1.4489,18400000.0
2009-02-11 06:34:00,1.4489,1.4493,1.44885,1.4491,53600000.0
2009-02-11 06:35:00,1.4491,1.4501,1.449,1.44985,196200000.0
2009-02-11 06:36:00,1.44985,1.45055,1.44985,1.45055,128800000.0
2009-02-11 06:37:00,1.45055,1.4506,1.45055,1.4506,38200000.0
2009-02-11 06:38:00,1.45055,1.4507,1.4505,1.4506,68400000.0
2009-02-11 06:39:00,1.4506,1.45105,1.4506,1.45105,147000000.0
2009-02-11 06:40:00,1.4511,1.45185,1.4508,1.45175,188400000.0
2009-02-11 06:41:00,1.45175,1.4521,1.4517,1.4521,124200000.0
2009-02-11 06:42:00,1.45215,1.45215,1.4518,1.452,123600000.0
2009-02-11 06:43:00,1.452,1.45205,1.45145,1.4517,253000000.0
2009-02-11 06:44:00,1.4516,1.45175,1.45125,1.4513,139600000.0
2009-02-11 06:45:00,1.4513,1.4513,1.45075,1.4508,108400000.0
2009-02-11 06:46:00,1.45085,1.45085,1.45,1.45035,132000000.0
2009-02-11 06:47:00,1.4503,1.45035,1.44895,1.4502,241600000.0
2009-02-11 06:48:00,1.45035,1.45035,1.44995,1.45015,48000000.0
2009-02-11 06:49:00,1.45015,1.45035,1.44995,1.45025,145600000.0
2009-02-11 06:50:00,1.45025,1.45025,1.4496,1.44965,74200000.0
2009-02-11 06:51:00,1.44975,1.45035,1.44955,1.45035,134000000.0
2009-02-11 06:52:00,1.45045,1.4506,1.45005,1.4506,110400000.0
2009-02-11 06:53:00,1.4507,1.45085,1.45065,1.45085,25000000.0
2009-02-11 06:54:00,1.45085,1.45085,1.45,1.45035,96600000.0
2009-02-11 06:55:00,1.45035,1.4506,1.4493,1.44935,200000000.0
2009-02-11 06:56:00,1.44935,1.44945,1.44925,1.44945,80000000.0
2009-02-11 06:57:00,1.44945,1.44955,1.44945,1.4495,81600000.0
2009-02-11 06:58:00,1.4495,1.45005,1.4494,1.45005,115200000.0
2009-02-11 06:59:00,1.4501,1.45015,1.44965,1.44985,123800000.0
2009-02-11 07:00:00,1.44995,1.45005,1.4498,1.44985,106000000.0
2009-02-11 07:01:00,1.44985,1.44995,1.44985,1.44995,93600000.0
2009-02-11 07:02:00,1.44995,1.45005,1.4498,1.45005,85000000.0
2009-02-11 07:03:00,1.44995,1.44995,1.4496,1.4496,6300000.0
2009-02-11 07:04:00,1.45005,1.45035,1.45005,1.4501,78600000.0
2009-02-11 07:05:00,1.4501,1.4502,1.4496,1.44965,70400000.0
2009-02-11 07:06:00,1.44965,1.4499,1.4496,1.44965,108600000.0
2009-02-11 07:07:00,1.4497,1.45085,1.44965,1.45085,200800000.0
2009-02-11 07:08:00,1.451,1.45105,1.451,1.45105,24000000.0
2009-02-11 07:09:00,1.45105,1.45115,1.45075,1.45075,105800000.0
2009-02-11 07:10:00,1.4508,1.4509,1.4507,1.4509,21600000.0
2009-02-11 07:11:00,1.45095,1.45095,1.4504,1.4508,52200000.0
2009-02-11 07:12:00,1.4509,1.45115,1.4509,1.45105,51200000.0
2009-02-11 07:13:00,1.45105,1.45105,1.45095,1.45105,91600000.0
2009-02-11 07:14:00,1.45105,1.45105,1.4507,1.45095,57200000.0
2009-02-11 07:15:00,1.451,1.451,1.4508,1.451,21800000.0
2009-02-11 07:16:00,1.451,1.451,1.4502,1.45035,122900000.0
2009-02-11 07:17:00,1.45045,1.45095,1.4501,1.45095,92600000.0
2009-02-11 07:18:00,1.45095,1.45145,1.4504,1.45105,290200000.0
2009-02-11 07:19:00,1.45105,1.45105,1.4508,1.4508,24000000.0
2009-02-11 07:20:00,1.45085,1.45085,1.45085,1.45085,166600000.0
2009-02-11 07:21:00,1.45085,1.45095,1.45085,1.45095,46000000.0
2009-02-11 07:22:00,1.45095,1.45095,1.4504,1.45055,191000000.0
2009-02-11 07:23:00,1.4506,1.4506,1.45045,1.45045,49000000.0
2009-02-11 07:24:00,1.45045,1.4509,1.45015,1.45025,241800000.0
2009-02-11 07:25:00,1.45015,1.45015,1.44955,1.4497,187000000.0
2009-02-11 07:26:00,1.4496,1.4501,1.4496,1.45,236200000.0
2009-02-11 07:27:00,1.45,1.45,1.44915,1.44925,250300000.0
2009-02-11 07:28:00,1.44925,1.4496,1.4487,1.44885,300700000.0
2009-02-11 07:29:00,1.449,1.4495,1.4487,1.4488,286600000.0
2009-02-11 07:30:00,1.4488,1.4495,1.4488,1.4491,274400000.0
2009-02-11 07:31:00,1.4491,1.44945,1.4488,1.44895,186100000.0
2009-02-11 07:32:00,1.44895,1.4491,1.4488,1.44895,84200000.0
2009-02-11 07:33:00,1.4489,1.4489,1.4486,1.44875,59600000.0
2009-02-11 07:34:00,1.44895,1.44895,1.4478,1.44795,322200000.0
2009-02-11 07:35:00,1.44805,1.44805,1.4474,1.4477,298400000.0
2009-02-11 07:36:00,1.44765,1.448,1.44765,1.448,47800000.0
2009-02-11 07:37:00,1.44795,1.44795,1.44785,1.44785,122000000.0
2009-02-11 07:38:00,1.44785,1.4484,1.44785,1.4482,203000000.0
2009-02-11 07:39:00,1.4482,1.4483,1.4482,1.4483,18400000.0
2009-02-11 07:40:00,1.4483,1.4483,1.4474,1.4478,346200000.0
2009-02-11 07:41:00,1.44775,1.4481,1.44775,1.4479,204000000.0
2009-02-11 07:42:00,1.4479,1.448,1.4473,1.4473,194600000.0
2009-02-11 07:43:00,1.44735,1.44735,1.44195,1.4425,553900001.0
2009-02-11 07:44:00,1.44255,1.44345,1.4424,1.4432,237900000.0
2009-02-11 07:45:00,1.4432,1.4442,1.44305,1.4435,344200000.0
2009-02-11 07:46:00,1.44345,1.44445,1.44345,1.4444,205400000.0
2009-02-11 07:47:00,1.4444,1.44555,1.4443,1.4451,322500000.0
2009-02-11 07:48:00,1.4451,1.44555,1.4441,1.44415,276400000.0
2009-02-11 07:49:00,1.44415,1.44455,1.44335,1.44335,199800000.0
2009-02-11 07:50:00,1.44335,1.44395,1.4424,1.4427,261000000.0
2009-02-11 07:51:00,1.44275,1.44275,1.4419,1.442,273000000.0
2009-02-11 07:52:00,1.442,1.4424,1.4415,1.4418,305800000.0
2009-02-11 07:53:00,1.4418,1.44215,1.4414,1.44215,222800000.0
2009-02-11 07:54:00,1.44215,1.4423,1.442,1.442,265600000.0
2009-02-11 07:55:00,1.442,1.44245,1.4416,1.4418,292000000.0
2009-02-11 07:56:00,1.44185,1.442,1.44155,1.4417,173200000.0
2009-02-11 07:57:00,1.44175,1.44205,1.4416,1.44205,186200000.0
2009-02-11 07:58:00,1.44205,1.44215,1.4416,1.4419,304600000.0
2009-02-11 07:59:00,1.4419,1.442,1.44145,1.4416,132800000.0
2009-02-11 08:00:00,1.4416,1.4423,1.44135,1.44215,252000000.0
2009-02-11 08:01:00,1.4422,1.44225,1.44135,1.44135,296000000.0
2009-02-11 08:02:00,1.4414,1.4414,1.4407,1.4407,312800000.0
2009-02-11 08:03:00,1.4407,1.4409,1.43965,1.4398,355700000.0
2009-02-11 08:04:00,1.4398,1.44035,1.43975,1.44035,241400000.0
2009-02-11 08:05:00,1.44045,1.4408,1.44035,1.4405,423600000.0
2009-02-11 08:06:00,1.4405,1.4409,1.4404,1.4405,265800000.0
2009-02-11 08:07:00,1.4405,1.4406,1.43985,1.44005,537400000.0
2009-02-11 08:08:00,1.44005,1.4414,1.44005,1.4413,391900000.0
2009-02-11 08:09:00,1.4413,1.4415,1.4411,1.4411,276200000.0
2009-02-11 08:10:00,1.4411,1.4414,1.44085,1.44135,232600000.0
2009-02-11 08:11:00,1.4414,1.44215,1.44135,1.44205,168000000.0
2009-02-11 08:12:00,1.44205,1.44205,1.4412,1.4415,329800000.0
2009-02-11 08:13:00,1.4415,1.4425,1.44135,1.44245,214600000.0
2009-02-11 08:14:00,1.44245,1.4431,1.44235,1.4431,182000000.0
2009-02-11 08:15:00,1.4431,1.44325,1.44215,1.44235,213200000.0
2009-02-11 08:16:00,1.44235,1.44275,1.442,1.44275,333200000.0
2009-02-11 08:17:00,1.44275,1.44365,1.44245,1.44365,112800000.0
2009-02-11 08:18:00,1.4437,1.4438,1.44335,1.44335,109600000.0
2009-02-11 08:19:00,1.44335,1.44425,1.44335,1.4442,286400000.0
2009-02-11 08:20:00,1.4442,1.44525,1.44385,1.44505,256700000.0
2009-02-11 08:21:00,1.4451,1.4458,1.44415,1.44425,383300000.0
2009-02-11 08:22:00,1.4443,1.4443,1.44355,1.44355,280800000.0
2009-02-11 08:23:00,1.44355,1.44445,1.44355,1.4442,184000000.0
2009-02-11 08:24:00,1.4444,1.445,1.4439,1.444,184300000.0
2009-02-11 08:25:00,1.444,1.4442,1.44375,1.444,116800000.0
2009-02-11 08:26:00,1.444,1.44425,1.44385,1.44415,216800000.0
2009-02-11 08:27:00,1.4442,1.4442,1.4437,1.4437,196800000.0
2009-02-11 08:28:00,1.4438,1.4438,1.4434,1.44355,213100000.0
2009-02-11 08:29:00,1.4435,1.4437,1.4433,1.4433,218400000.0
2009-02-11 08:30:00,1.4433,1.4435,1.4432,1.4432,62000000.0
2009-02-11 08:31:00,1.4432,1.44385,1.4432,1.4438,120000000.0
2009-02-11 08:32:00,1.4438,1.4438,1.44315,1.44345,165200000.0
2009-02-11 08:33:00,1.44345,1.4435,1.44305,1.44305,59800000.0
2009-02-11 08:34:00,1.4428,1.4428,1.44135,1.44135,220200000.0
2009-02-11 08:35:00,1.4415,1.44195,1.4415,1.4417,180000000.0
2009-02-11 08:36:00,1.4417,1.44205,1.44165,1.44185,212400000.0
2009-02-11 08:37:00,1.4419,1.44225,1.4419,1.442,118200000.0
2009-02-11 08:38:00,1.442,1.4422,1.442,1.44215,155800000.0
2009-02-11 08:39:00,1.44215,1.44215,1.44175,1.4419,120200000.0
2009-02-11 08:40:00,1.4419,1.4422,1.44005,1.44015,306100000.0
2009-02-11 08:41:00,1.4402,1.4405,1.4399,1.4399,242400000.0
2009-02-11 08:42:00,1.4401,1.44095,1.44005,1.44075,307200000.0
2009-02-11 08:43:00,1.44085,1.44135,1.44075,1.44085,196999999.0
2009-02-11 08:44:00,1.4409,1.4417,1.44085,1.44165,146500000.0
2009-02-11 08:45:00,1.44175,1.4421,1.4416,1.4421,181000000.0
2009-02-11 08:46:00,1.44225,1.443,1.44225,1.44235,148600000.0
2009-02-11 08:47:00,1.4426,1.4428,1.4422,1.4426,237000000.0
2009-02-11 08:48:00,1.4426,1.44265,1.44215,1.44215,150400000.0
2009-02-11 08:49:00,1.44215,1.44235,1.4419,1.4419,180400000.0
2009-02-11 08:50:00,1.44185,1.44195,1.4417,1.44175,123200000.0
2009-02-11 08:51:00,1.44185,1.4419,1.44165,1.4419,45600000.0
2009-02-11 08:52:00,1.4419,1.4426,1.44175,1.4426,52300000.0
2009-02-11 08:53:00,1.44255,1.4434,1.44235,1.4428,113600000.0
2009-02-11 08:54:00,1.4428,1.44285,1.44205,1.44225,77800000.0
2009-02-11 08:55:00,1.44225,1.44225,1.4414,1.44145,121000000.0
2009-02-11 08:56:00,1.44145,1.44145,1.44065,1.4414,174700000.0
2009-02-11 08:57:00,1.4413,1.4415,1.4407,1.44075,98800000.0
2009-02-11 08:58:00,1.44075,1.44095,1.4401,1.4407,150400000.0
2009-02-11 08:59:00,1.4407,1.4411,1.4407,1.44085,168800000.0
2009-02-11 09:00:00,1.44085,1.4411,1.4402,1.44025,387800000.0
2009-02-11 09:01:00,1.44025,1.44025,1.4398,1.44,483499999.0
2009-02-11 09:02:00,1.4401,1.4403,1.4399,1.4401,183400000.0
2009-02-11 09:03:00,1.4401,1.44035,1.44,1.4401,224200000.0
2009-02-11 09:04:00,1.4401,1.4405,1.43995,1.44025,326400000.0
2009-02-11 09:05:00,1.4403,1.44085,1.44,1.44015,290200000.0
2009-02-11 09:06:00,1.44015,1.44095,1.44015,1.44085,326800000.0
2009-02-11 09:07:00,1.44085,1.44105,1.43995,1.44,242600000.0
2009-02-11 09:08:00,1.44,1.441,1.44,1.4409,368400000.0
2009-02-11 09:09:00,1.44075,1.44135,1.44065,1.44115,243400000.0
2009-02-11 09:10:00,1.44105,1.4415,1.44045,1.44055,250300000.0
2009-02-11 09:11:00,1.4405,1.4412,1.4405,1.44115,120000000.0
2009-02-11 09:12:00,1.4412,1.44265,1.4411,1.44225,346600000.0
2009-02-11 09:13:00,1.4423,1.4438,1.44225,1.44365,334600000.0
2009-02-11 09:14:00,1.4437,1.44375,1.4426,1.4426,373099999.0
2009-02-11 09:15:00,1.4427,1.44275,1.4419,1.44195,475999998.0
2009-02-11 09:16:00,1.44195,1.44215,1.4414,1.442,428400000.0
2009-02-11 09:17:00,1.442,1.442,1.44135,1.44135,169600000.0
2009-02-11 09:18:00,1.4414,1.44195,1.4413,1.44195,354400000.0
2009-02-11 09:19:00,1.44195,1.442,1.44155,1.442,349200001.0
2009-02-11 09:20:00,1.44205,1.44205,1.44035,1.44045,307600000.0
2009-02-11 09:21:00,1.44045,1.441,1.44035,1.4409,356999998.0
2009-02-11 09:22:00,1.4409,1.44115,1.44065,1.44105,414600001.0
2009-02-11 09:23:00,1.4411,1.4423,1.4411,1.44195,536599999.0
2009-02-11 09:24:00,1.44195,1.4428,1.4418,1.4425,257000000.0
2009-02-11 09:25:00,1.4425,1.44295,1.44195,1.44195,168400000.0
2009-02-11 09:26:00,1.44195,1.44275,1.44175,1.44235,450400000.0
2009-02-11 09:27:00,1.44225,1.44235,1.4417,1.44225,241600000.0
2009-02-11 09:28:00,1.4423,1.4427,1.44165,1.44265,362700000.0
2009-02-11 09:29:00,1.4428,1.44305,1.4428,1.44305,109400000.0
2009-02-11 09:30:00,1.4431,1.4434,1.44295,1.443,248200000.0
2009-02-11 09:31:00,1.44295,1.44305,1.44275,1.44295,178000000.0
2009-02-11 09:32:00,1.44295,1.4437,1.44275,1.4437,489000000.0
2009-02-11 09:33:00,1.44385,1.4442,1.44385,1.4439,527000000.0
2009-02-11 09:34:00,1.44385,1.44415,1.44345,1.44415,358600000.0
2009-02-11 09:35:00,1.44415,1.44415,1.44335,1.4434,379400000.0
2009-02-11 09:36:00,1.4434,1.44345,1.44325,1.4433,289400000.0
2009-02-11 09:37:00,1.4433,1.4435,1.44305,1.4435,549800000.0
2009-02-11 09:38:00,1.4435,1.444,1.44345,1.444,316000000.0
2009-02-11 09:39:00,1.444,1.44445,1.444,1.4443,355000000.0
2009-02-11 09:40:00,1.44425,1.44435,1.44375,1.444,272600000.0
2009-02-11 09:41:00,1.444,1.444,1.4435,1.4437,194400000.0
2009-02-11 09:42:00,1.4439,1.4447,1.4436,1.4445,356400001.0
2009-02-11 09:43:00,1.4445,1.4446,1.44405,1.4444,279300000.0
2009-02-11 09:44:00,1.4444,1.44495,1.44425,1.4448,638600000.0
2009-02-11 09:45:00,1.4448,1.4448,1.4436,1.444,445400000.0
2009-02-11 09:46:00,1.44395,1.44435,1.4438,1.444,399599999.0
2009-02-11 09:47:00,1.44385,1.4439,1.44255,1.44335,482200000.0
2009-02-11 09:48:00,1.4433,1.44335,1.4428,1.44305,288400000.0
2009-02-11 09:49:00,1.44305,1.44395,1.44305,1.44355,407000000.0
2009-02-11 09:50:00,1.44355,1.44385,1.44335,1.44345,318400000.0
2009-02-11 09:51:00,1.44345,1.4438,1.4431,1.44335,284000000.0
2009-02-11 09:52:00,1.44335,1.4434,1.44305,1.44335,372600000.0
2009-02-11 09:53:00,1.44345,1.44345,1.443,1.4431,337000000.0
2009-02-11 09:54:00,1.44315,1.44325,1.44235,1.44255,373600000.0
2009-02-11 09:55:00,1.44255,1.4428,1.4419,1.44205,293600000.0
2009-02-11 09:56:00,1.44205,1.4422,1.4414,1.4417,517899997.0
2009-02-11 09:57:00,1.44185,1.4425,1.44155,1.4425,166800000.0
2009-02-11 09:58:00,1.44255,1.44285,1.44215,1.44215,326099999.0
2009-02-11 09:59:00,1.44215,1.4428,1.44175,1.44175,425100000.0
2009-02-11 10:00:00,1.44185,1.44205,1.44075,1.4411,736600003.0
2009-02-11 10:01:00,1.4412,1.44145,1.4406,1.4408,547199999.0
2009-02-11 10:02:00,1.44085,1.44135,1.4406,1.4413,316900000.0
2009-02-11 10:03:00,1.4412,1.44165,1.44105,1.4415,506349999.0
2009-02-11 10:04:00,1.4415,1.44185,1.44115,1.4418,322799999.0
2009-02-11 10:05:00,1.4418,1.44185,1.44135,1.4414,234900000.0
2009-02-11 10:06:00,1.4414,1.44145,1.4412,1.4413,130400000.0
2009-02-11 10:07:00,1.44125,1.44125,1.4406,1.4406,423400001.0
2009-02-11 10:08:00,1.4407,1.4408,1.44055,1.4407,354900001.0
2009-02-11 10:09:00,1.44075,1.4408,1.44045,1.4406,226800000.0
2009-02-11 10:10:00,1.4406,1.441,1.44045,1.4408,277900000.0
2009-02-11 10:11:00,1.4408,1.4408,1.4404,1.44045,357500000.0
2009-02-11 10:12:00,1.44045,1.4407,1.44025,1.44065,479000000.0
2009-02-11 10:13:00,1.44065,1.4421,1.44065,1.44195,299400001.0
2009-02-11 10:14:00,1.44195,1.44285,1.44185,1.44205,408400000.0
2009-02-11 10:15:00,1.442,1.44205,1.4414,1.4414,286300000.0
2009-02-11 10:16:00,1.44145,1.4419,1.4414,1.4419,158400000.0
2009-02-11 10:17:00,1.44185,1.44285,1.44185,1.44285,86400000.0
2009-02-11 10:18:00,1.4429,1.4429,1.44255,1.4427,135500000.0
2009-02-11 10:19:00,1.4427,1.4427,1.4413,1.44145,292700000.0
2009-02-11 10:20:00,1.44145,1.44205,1.4414,1.4417,112200000.0
2009-02-11 10:21:00,1.4417,1.44215,1.4417,1.44215,62800000.0
2009-02-11 10:22:00,1.44215,1.4437,1.44215,1.4436,488000000.0
2009-02-11 10:23:00,1.4436,1.4439,1.443,1.44385,551400002.0
2009-02-11 10:24:00,1.44385,1.4448,1.4435,1.4446,517400000.0
2009-02-11 10:25:00,1.4446,1.44555,1.44435,1.4446,700999999.0
2009-02-11 10:26:00,1.4446,1.4453,1.44435,1.44445,479599997.0
2009-02-11 10:27:00,1.44445,1.44455,1.4435,1.44385,1025900000.0
2009-02-11 10:28:00,1.44395,1.44485,1.4439,1.44485,577200000.0
2009-02-11 10:29:00,1.445,1.44615,1.4445,1.44495,848500000.0
2009-02-11 10:30:00,1.44515,1.44515,1.4437,1.44425,517900000.0
2009-02-11 10:31:00,1.44425,1.44505,1.4438,1.44505,357800000.0
2009-02-11 10:32:00,1.4451,1.4451,1.44455,1.44465,98800000.0
2009-02-11 10:33:00,1.44475,1.4449,1.44435,1.4445,206600000.0
2009-02-11 10:34:00,1.4442,1.4443,1.44345,1.4443,422600000.0
2009-02-11 10:35:00,1.4442,1.4447,1.444,1.4446,327240000.0
2009-02-11 10:36:00,1.4446,1.44495,1.44435,1.44475,238800000.0
2009-02-11 10:37:00,1.44475,1.4455,1.44475,1.44505,515860002.0
2009-02-11 10:38:00,1.44505,1.4451,1.4446,1.44475,575199999.0
2009-02-11 10:39:00,1.4448,1.4449,1.44405,1.44405,343600000.0
2009-02-11 10:40:00,1.44405,1.4446,1.44325,1.44365,584920000.0
2009-02-11 10:41:00,1.4436,1.44365,1.4426,1.44365,441420000.0
2009-02-11 10:42:00,1.44345,1.44385,1.443,1.44355,373480000.0
2009-02-11 10:43:00,1.4436,1.444,1.4435,1.44375,186600000.0
2009-02-11 10:44:00,1.44375,1.44405,1.44355,1.44405,148460000.0
2009-02-11 10:45:00,1.444,1.44445,1.44385,1.44435,460140000.0
2009-02-11 10:46:00,1.44435,1.4447,1.4442,1.44435,161460000.0
2009-02-11 10:47:00,1.44435,1.44475,1.44435,1.44465,85860000.0
2009-02-11 10:48:00,1.44465,1.445,1.44445,1.4446,392430000.0
2009-02-11 10:49:00,1.4446,1.4447,1.4441,1.44435,92120000.0
2009-02-11 10:50:00,1.44425,1.44435,1.4439,1.44395,59500000.0
2009-02-11 10:51:00,1.44385,1.4441,1.4436,1.44405,109260000.0
2009-02-11 10:52:00,1.44395,1.444,1.4436,1.44395,285860000.0
2009-02-11 10:53:00,1.444,1.444,1.44355,1.4437,374160000.0
2009-02-11 10:54:00,1.4439,1.444,1.44305,1.4434,169680000.0
2009-02-11 10:55:00,1.44345,1.44395,1.44335,1.4438,271880000.0
2009-02-11 10:56:00,1.4438,1.44435,1.44365,1.4439,407879999.0
2009-02-11 10:57:00,1.44385,1.44395,1.44265,1.44265,383750000.0
2009-02-11 10:58:00,1.4426,1.44285,1.4425,1.44265,189560000.0
2009-02-11 10:59:00,1.44265,1.44275,1.44165,1.44175,350860000.0
2009-02-11 11:00:00,1.44175,1.4427,1.4416,1.442,330880000.0
2009-02-11 11:01:00,1.442,1.44245,1.44175,1.44215,328600000.0
2009-02-11 11:02:00,1.4421,1.4423,1.4418,1.44185,493200000.0
2009-02-11 11:03:00,1.44185,1.44185,1.4406,1.4406,429190000.0
2009-02-11 11:04:00,1.4406,1.4416,1.4405,1.4413,486800000.0
2009-02-11 11:05:00,1.44135,1.4418,1.4406,1.4406,291960000.0
2009-02-11 11:06:00,1.4406,1.4412,1.4399,1.4412,229300000.0
2009-02-11 11:07:00,1.44135,1.4415,1.4401,1.4407,280340000.0
2009-02-11 11:08:00,1.4407,1.44085,1.44055,1.4408,265200000.0
2009-02-11 11:09:00,1.44075,1.4409,1.43935,1.43935,202680000.0
2009-02-11 11:10:00,1.43945,1.4406,1.43945,1.4403,377100000.0
2009-02-11 11:11:00,1.4403,1.4407,1.44015,1.44035,349940000.0
2009-02-11 11:12:00,1.44035,1.44085,1.44015,1.44055,185360000.0
2009-02-11 11:13:00,1.4405,1.4407,1.4403,1.44065,141460000.0
2009-02-11 11:14:00,1.44065,1.441,1.44045,1.4405,308540000.0
2009-02-11 11:15:00,1.4406,1.4406,1.4401,1.4402,218460000.0
2009-02-11 11:16:00,1.4402,1.44065,1.44015,1.4403,230880000.0
2009-02-11 11:17:00,1.4403,1.44045,1.44015,1.4404,232080000.0
2009-02-11 11:18:00,1.4404,1.4408,1.44025,1.4406,147940000.0
2009-02-11 11:19:00,1.4406,1.4409,1.44045,1.4406,96920000.0
2009-02-11 11:20:00,1.4406,1.44155,1.44055,1.44155,171000000.0
2009-02-11 11:21:00,1.4414,1.4418,1.4406,1.4409,263320001.0
2009-02-11 11:22:00,1.4408,1.4412,1.4407,1.44105,221000000.0
2009-02-11 11:23:00,1.44105,1.4413,1.4408,1.4412,281460000.0
2009-02-11 11:24:00,1.4413,1.4415,1.4411,1.4413,202360000.0
2009-02-11 11:25:00,1.4412,1.44135,1.44065,1.4408,435940000.0
2009-02-11 11:26:00,1.44085,1.441,1.44055,1.44095,126100000.0
2009-02-11 11:27:00,1.4408,1.441,1.44035,1.4406,135440000.0
2009-02-11 11:28:00,1.4406,1.44075,1.4401,1.44015,443400000.0
2009-02-11 11:29:00,1.44015,1.44045,1.4401,1.4401,389600000.0
2009-02-11 11:30:00,1.4413,1.4437,1.4409,1.4437,315903994.0
2009-02-11 11:31:00,1.44365,1.4455,1.44335,1.4443,361300000.0
2009-02-11 11:32:00,1.4444,1.4463,1.44375,1.44615,418200000.0
2009-02-11 11:33:00,1.44615,1.4475,1.44575,1.44585,562900000.0
2009-02-11 11:34:00,1.4458,1.4458,1.44475,1.4454,605801996.0
2009-02-11 11:35:00,1.44535,1.44565,1.4446,1.44555,438600002.0
2009-02-11 11:36:00,1.44565,1.4474,1.44565,1.44695,285003994.0
2009-02-11 11:37:00,1.44695,1.44745,1.4464,1.4469,278300000.0
2009-02-11 11:38:00,1.44675,1.44795,1.44635,1.4476,439300000.0
2009-02-11 11:39:00,1.4476,1.4477,1.44725,1.44755,141300000.0
2009-02-11 11:40:00,1.4475,1.4479,1.4471,1.44735,220700000.0
2009-02-11 11:41:00,1.4473,1.44795,1.4473,1.4476,182500000.0
2009-02-11 11:42:00,1.4476,1.44905,1.4476,1.44865,401101997.0
2009-02-11 11:43:00,1.44865,1.4507,1.44865,1.44995,316200000.0
2009-02-11 11:44:00,1.4499,1.4503,1.44945,1.4503,286601997.0
2009-02-11 11:45:00,1.45015,1.4502,1.44955,1.4497,345051998.0
2009-02-11 11:46:00,1.4497,1.44995,1.4489,1.44955,477800000.0
2009-02-11 11:47:00,1.4496,1.44965,1.4493,1.4495,451000001.0
2009-02-11 11:48:00,1.44945,1.44955,1.4493,1.44955,375000000.0
2009-02-11 11:49:00,1.44955,1.44955,1.44905,1.44955,300407988.0
2009-02-11 11:50:00,1.44955,1.44955,1.44905,1.4492,181600000.0
2009-02-11 11:51:00,1.4492,1.4501,1.4492,1.44975,452840002.0
2009-02-11 11:52:00,1.44975,1.45,1.44965,1.44975,243600000.0
2009-02-11 11:53:00,1.44975,1.44975,1.4489,1.44895,363200001.0
2009-02-11 11:54:00,1.449,1.449,1.44855,1.44865,399503995.0
2009-02-11 11:55:00,1.44865,1.44995,1.4486,1.44985,210680000.0
2009-02-11 11:56:00,1.4499,1.4501,1.4495,1.44965,201440000.0
2009-02-11 11:57:00,1.4496,1.45,1.44875,1.44875,141200000.0
2009-02-11 11:58:00,1.44875,1.44955,1.4487,1.4495,116240000.0
2009-02-11 11:59:00,1.4495,1.44965,1.4491,1.44915,118700000.0
2009-02-11 12:00:00,1.4492,1.4492,1.4481,1.4487,143100000.0
2009-02-11 12:01:00,1.4487,1.449,1.44865,1.44875,122040000.0
2009-02-11 12:02:00,1.4488,1.44885,1.44845,1.44885,134440000.0
2009-02-11 12:03:00,1.4488,1.4488,1.448,1.44865,301000000.0
2009-02-11 12:04:00,1.4486,1.4487,1.44805,1.4483,108500000.0
2009-02-11 12:05:00,1.44825,1.4484,1.44815,1.44825,116900000.0
2009-02-11 12:06:00,1.4482,1.4487,1.4482,1.44855,120800000.0
2009-02-11 12:07:00,1.44855,1.44855,1.4482,1.44825,184200000.0
2009-02-11 12:08:00,1.44825,1.44855,1.4481,1.44845,258400000.0
2009-02-11 12:09:00,1.44845,1.44865,1.4483,1.44835,122600000.0
2009-02-11 12:10:00,1.4484,1.44875,1.4484,1.44865,89800000.0
2009-02-11 12:11:00,1.4486,1.44875,1.4485,1.4487,65200000.0
2009-02-11 12:12:00,1.44865,1.45085,1.44865,1.45045,239603994.0
2009-02-11 12:13:00,1.45045,1.4529,1.44995,1.4523,580703995.0
2009-02-11 12:14:00,1.45205,1.4532,1.4517,1.4532,487269999.0
2009-02-11 12:15:00,1.4531,1.45395,1.45305,1.45365,468499999.0
2009-02-11 12:16:00,1.45365,1.4537,1.45305,1.45325,264667705.0
2009-02-11 12:17:00,1.4531,1.45335,1.4526,1.45325,210800000.0
2009-02-11 12:18:00,1.45325,1.45385,1.4532,1.4535,232400000.0
2009-02-11 12:19:00,1.4535,1.45365,1.45285,1.45295,228000000.0
2009-02-11 12:20:00,1.453,1.4543,1.453,1.45385,425200001.0
2009-02-11 12:21:00,1.45385,1.45435,1.45375,1.4543,241200000.0
2009-02-11 12:22:00,1.4543,1.45495,1.4543,1.4549,187600000.0
2009-02-11 12:23:00,1.45505,1.4555,1.45415,1.45415,329200000.0
2009-02-11 12:24:00,1.45405,1.45435,1.4535,1.4535,179700000.0
2009-02-11 12:25:00,1.45355,1.45355,1.45275,1.4529,249300000.0
2009-02-11 12:26:00,1.4529,1.4529,1.4515,1.4528,374600001.0
2009-02-11 12:27:00,1.45285,1.45315,1.45255,1.4527,279999999.0
2009-02-11 12:28:00,1.45275,1.45275,1.45125,1.45135,206600000.0
2009-02-11 12:29:00,1.45145,1.45165,1.4508,1.45085,147300000.0
2009-02-11 12:30:00,1.45085,1.4517,1.45085,1.45135,158400000.0
2009-02-11 12:31:00,1.45135,1.45135,1.4474,1.4475,299400000.0
2009-02-11 12:32:00,1.44755,1.4485,1.4458,1.44835,287400000.0
2009-02-11 12:33:00,1.4483,1.4483,1.44685,1.44765,314000000.0
2009-02-11 12:34:00,1.4476,1.4476,1.44605,1.4468,302400000.0
2009-02-11 12:35:00,1.4467,1.4473,1.4467,1.4472,196200000.0
2009-02-11 12:36:00,1.4472,1.4481,1.4469,1.44705,244700000.0
2009-02-11 12:37:00,1.44695,1.44705,1.4442,1.4442,304390000.0
2009-02-11 12:38:00,1.4442,1.44445,1.4416,1.44245,389190000.0
2009-02-11 12:39:00,1.44245,1.44325,1.44245,1.4426,449100000.0
2009-02-11 12:40:00,1.4426,1.44295,1.4413,1.4414,340100000.0
2009-02-11 12:41:00,1.44125,1.44245,1.44045,1.44215,585899998.0
2009-02-11 12:42:00,1.44215,1.44215,1.44155,1.4416,356800000.0
2009-02-11 12:43:00,1.44155,1.4418,1.4405,1.44085,331000000.0
2009-02-11 12:44:00,1.4409,1.44115,1.4386,1.4388,333500000.0
2009-02-11 12:45:00,1.4388,1.43965,1.4388,1.43965,326800000.0
2009-02-11 12:46:00,1.43965,1.44025,1.43885,1.43915,359000000.0
2009-02-11 12:47:00,1.4391,1.44045,1.4391,1.4403,181300000.0
2009-02-11 12:48:00,1.4403,1.4404,1.437,1.43775,248100001.0
2009-02-11 12:49:00,1.4378,1.43955,1.4377,1.43925,479800001.0
2009-02-11 12:50:00,1.4389,1.4392,1.43785,1.43915,203200000.0
2009-02-11 12:51:00,1.43915,1.43955,1.4391,1.4392,182600000.0
2009-02-11 12:52:00,1.4393,1.4395,1.43815,1.4387,234900000.0
2009-02-11 12:53:00,1.43865,1.4393,1.43785,1.43835,343500003.0
2009-02-11 12:54:00,1.43835,1.43835,1.4362,1.43635,516100000.0
2009-02-11 12:55:00,1.43635,1.43635,1.43495,1.4357,509500000.0
2009-02-11 12:56:00,1.4357,1.43605,1.43405,1.43405,395700000.0
2009-02-11 12:57:00,1.43435,1.4365,1.43435,1.4364,314436000.0
2009-02-11 12:58:00,1.43645,1.43665,1.43425,1.43475,254650000.0
2009-02-11 12:59:00,1.4348,1.4348,1.4338,1.43385,356050000.0
2009-02-11 13:00:00,1.4339,1.43525,1.4339,1.43415,336200000.0
2009-02-11 13:01:00,1.4341,1.4352,1.43405,1.4347,188580000.0
2009-02-11 13:02:00,1.43475,1.4372,1.43475,1.4372,176660000.0
2009-02-11 13:03:00,1.43725,1.4381,1.4366,1.4372,277860000.0
2009-02-11 13:04:00,1.43715,1.43725,1.43635,1.43685,327400000.0
2009-02-11 13:05:00,1.43685,1.43685,1.4364,1.4367,122400000.0
2009-02-11 13:06:00,1.4367,1.4371,1.43635,1.4364,304930000.0
2009-02-11 13:07:00,1.4365,1.43675,1.4354,1.4355,492230000.0
2009-02-11 13:08:00,1.4355,1.43605,1.43435,1.4358,374290000.0
2009-02-11 13:09:00,1.43565,1.4369,1.4355,1.4364,414200001.0
2009-02-11 13:10:00,1.4364,1.4365,1.43625,1.43645,320400000.0
2009-02-11 13:11:00,1.43655,1.4366,1.4363,1.4363,506600000.0
2009-02-11 13:12:00,1.4363,1.4363,1.4355,1.43595,1065199999.0
2009-02-11 13:13:00,1.43595,1.43775,1.4358,1.4375,769600000.0
2009-02-11 13:14:00,1.437,1.4374,1.43645,1.43645,652999999.0
2009-02-11 13:15:00,1.43645,1.43645,1.43555,1.43555,423200000.0
2009-02-11 13:16:00,1.43555,1.43675,1.43555,1.43615,494200000.0
2009-02-11 13:17:00,1.43615,1.4365,1.43585,1.4364,473600001.0
2009-02-11 13:18:00,1.4364,1.43735,1.4361,1.4373,291000000.0
2009-02-11 13:19:00,1.43735,1.438,1.4373,1.4377,364600000.0
2009-02-11 13:20:00,1.43765,1.43765,1.43695,1.43705,464800000.0
2009-02-11 13:21:00,1.437,1.43755,1.4368,1.43705,455400001.0
2009-02-11 13:22:00,1.43695,1.4372,1.4365,1.4366,307300000.0
2009-02-11 13:23:00,1.4367,1.4369,1.4366,1.4366,173200000.0
2009-02-11 13:24:00,1.4366,1.4374,1.4366,1.43715,207200000.0
2009-02-11 13:25:00,1.43725,1.43745,1.4363,1.4363,263200000.0
2009-02-11 13:26:00,1.4365,1.4369,1.43625,1.43665,219400000.0
2009-02-11 13:27:00,1.43665,1.4369,1.43645,1.43665,119000000.0
2009-02-11 13:28:00,1.43665,1.43675,1.4366,1.4367,89600000.0
2009-02-11 13:29:00,1.4367,1.4371,1.4366,1.4371,334000000.0
2009-02-11 13:30:00,1.4373,1.4382,1.4368,1.43745,411000000.0
2009-02-11 13:31:00,1.43755,1.4376,1.4368,1.437,298700000.0
2009-02-11 13:32:00,1.437,1.44,1.4369,1.44,400500000.0
2009-02-11 13:33:00,1.4401,1.44275,1.43995,1.44175,657200000.0
2009-02-11 13:34:00,1.44175,1.44225,1.4404,1.44065,734100000.0
2009-02-11 13:35:00,1.44065,1.4412,1.43955,1.4406,540809999.0
2009-02-11 13:36:00,1.4406,1.4406,1.43955,1.43955,358000000.0
2009-02-11 13:37:00,1.43955,1.43955,1.4388,1.4389,281420000.0
2009-02-11 13:38:00,1.4389,1.4391,1.43875,1.43885,390000001.0
2009-02-11 13:39:00,1.439,1.43905,1.4386,1.4386,193999999.0
2009-02-11 13:40:00,1.43855,1.441,1.43855,1.44045,466899999.0
2009-02-11 13:41:00,1.44045,1.44075,1.4403,1.44055,215400000.0
2009-02-11 13:42:00,1.44045,1.44045,1.43995,1.44005,137000000.0
2009-02-11 13:43:00,1.44005,1.44005,1.4394,1.4395,204200000.0
2009-02-11 13:44:00,1.4395,1.43955,1.4393,1.43955,163200000.0
2009-02-11 13:45:00,1.43955,1.43955,1.4387,1.4387,117160000.0
2009-02-11 13:46:00,1.43875,1.43955,1.43855,1.43915,122900000.0
2009-02-11 13:47:00,1.4391,1.4395,1.439,1.43935,155999998.0
2009-02-11 13:48:00,1.4393,1.4396,1.43925,1.4395,256200000.0
2009-02-11 13:49:00,1.4395,1.4395,1.43895,1.43915,281400000.0
2009-02-11 13:50:00,1.43915,1.4393,1.4388,1.439,128400000.0
2009-02-11 13:51:00,1.439,1.4391,1.43815,1.43815,260800000.0
2009-02-11 13:52:00,1.43815,1.4386,1.4379,1.4383,150210000.0
2009-02-11 13:53:00,1.43835,1.4384,1.43755,1.43825,99400000.0
2009-02-11 13:54:00,1.4383,1.43835,1.43815,1.43825,36800000.0
2009-02-11 13:55:00,1.43825,1.43825,1.4369,1.43705,238399999.0
2009-02-11 13:56:00,1.43705,1.4372,1.4369,1.43695,361599998.0
2009-02-11 13:57:00,1.4369,1.437,1.4365,1.43665,270700000.0
2009-02-11 13:58:00,1.43665,1.43665,1.43515,1.4357,422099998.0
2009-02-11 13:59:00,1.4357,1.43595,1.4352,1.43525,580600000.0
2009-02-11 14:00:00,1.4353,1.4357,1.43485,1.43525,515799999.0
2009-02-11 14:01:00,1.43515,1.4355,1.4347,1.43525,381000000.0
2009-02-11 14:02:00,1.4352,1.4361,1.43505,1.43575,91600000.0
2009-02-11 14:03:00,1.4358,1.4368,1.4357,1.4368,154800000.0
2009-02-11 14:04:00,1.4368,1.43685,1.4355,1.4358,197300000.0
2009-02-11 14:05:00,1.43575,1.43705,1.43575,1.4367,281800000.0
2009-02-11 14:06:00,1.4367,1.4368,1.43575,1.4365,191400000.0
2009-02-11 14:07:00,1.4365,1.43665,1.43615,1.43625,129800000.0
2009-02-11 14:08:00,1.4363,1.43635,1.43575,1.43605,155800000.0
2009-02-11 14:09:00,1.43605,1.4367,1.4358,1.4358,183600000.0
2009-02-11 14:10:00,1.43595,1.43605,1.43575,1.43585,360800000.0
2009-02-11 14:11:00,1.43585,1.43625,1.43565,1.4358,101300000.0
2009-02-11 14:12:00,1.43575,1.43645,1.43565,1.43635,237200000.0
2009-02-11 14:13:00,1.4365,1.4369,1.43645,1.43655,153000000.0
2009-02-11 14:14:00,1.43655,1.4369,1.4365,1.4367,177400000.0
2009-02-11 14:15:00,1.4367,1.43705,1.4365,1.4367,297600000.0
2009-02-11 14:16:00,1.43665,1.4368,1.4365,1.4368,143400000.0
2009-02-11 14:17:00,1.43685,1.43755,1.4368,1.43725,241200000.0
2009-02-11 14:18:00,1.4372,1.43805,1.43715,1.43805,164800000.0
2009-02-11 14:19:00,1.43805,1.43815,1.43755,1.43755,179400000.0
2009-02-11 14:20:00,1.43755,1.43755,1.43615,1.4365,394800000.0
2009-02-11 14:21:00,1.4365,1.43675,1.436,1.4362,215000000.0
2009-02-11 14:22:00,1.4362,1.43705,1.436,1.437,267900000.0
2009-02-11 14:23:00,1.43705,1.43715,1.43555,1.4356,520300000.0
2009-02-11 14:24:00,1.4358,1.43635,1.43555,1.4363,678226392.0
2009-02-11 14:25:00,1.4362,1.43655,1.4355,1.4356,560400000.0
2009-02-11 14:26:00,1.43565,1.43605,1.43565,1.4359,266800000.0
2009-02-11 14:27:00,1.4359,1.43685,1.4358,1.4361,477800001.0
2009-02-11 14:28:00,1.4361,1.4365,1.43595,1.43635,420800000.0
2009-02-11 14:29:00,1.43635,1.4376,1.43635,1.43725,334000000.0
2009-02-11 14:30:00,1.43715,1.438,1.43715,1.4378,543200000.0
2009-02-11 14:31:00,1.43785,1.43865,1.43705,1.43705,689199999.0
2009-02-11 14:32:00,1.43705,1.4377,1.4368,1.43725,934599999.0
2009-02-11 14:33:00,1.43725,1.4376,1.4366,1.4366,361600000.0
2009-02-11 14:34:00,1.4366,1.43715,1.43655,1.43705,549200000.0
2009-02-11 14:35:00,1.43705,1.4376,1.43685,1.43735,495400000.0
2009-02-11 14:36:00,1.4373,1.43745,1.4366,1.43715,428999999.0
2009-02-11 14:37:00,1.43715,1.43725,1.4369,1.43715,271000000.0
2009-02-11 14:38:00,1.43725,1.4374,1.437,1.4374,187000000.0
2009-02-11 14:39:00,1.43705,1.43705,1.43665,1.43705,385200000.0
2009-02-11 14:40:00,1.43705,1.43735,1.43705,1.43725,394800000.0
2009-02-11 14:41:00,1.43725,1.43755,1.4372,1.43755,296800000.0
2009-02-11 14:42:00,1.4375,1.43755,1.4363,1.43655,332400000.0
2009-02-11 14:43:00,1.43665,1.43695,1.43655,1.43675,356400001.0
2009-02-11 14:44:00,1.43675,1.4369,1.4366,1.4369,274400000.0
2009-02-11 14:45:00,1.4369,1.43745,1.43685,1.43745,146200000.0
2009-02-11 14:46:00,1.43745,1.4377,1.43715,1.43715,381400000.0
2009-02-11 14:47:00,1.43715,1.4382,1.4368,1.4382,534200000.0
2009-02-11 14:48:00,1.43825,1.43945,1.43825,1.4386,502100000.0
2009-02-11 14:49:00,1.4386,1.43865,1.43845,1.4386,359200000.0
2009-02-11 14:50:00,1.4386,1.4387,1.4384,1.43865,284600000.0
2009-02-11 14:51:00,1.4386,1.4388,1.438,1.4387,461400000.0
2009-02-11 14:52:00,1.4386,1.43925,1.43845,1.4387,566400000.0
2009-02-11 14:53:00,1.4387,1.43945,1.43865,1.4389,551600000.0
2009-02-11 14:54:00,1.4389,1.4392,1.4385,1.4392,518600000.0
2009-02-11 14:55:00,1.4392,1.4398,1.4389,1.43895,471200000.0
2009-02-11 14:56:00,1.439,1.43935,1.4384,1.4388,364400000.0
2009-02-11 14:57:00,1.4386,1.43975,1.4386,1.43945,307800000.0
2009-02-11 14:58:00,1.43945,1.43955,1.4373,1.4373,479600000.0
2009-02-11 14:59:00,1.4373,1.4377,1.4364,1.43645,628800000.0
2009-02-11 15:00:00,1.4365,1.437,1.43595,1.4368,595600000.0
2009-02-11 15:01:00,1.43675,1.43825,1.43675,1.43825,208700000.0
2009-02-11 15:02:00,1.43825,1.43865,1.43645,1.43645,589800001.0
2009-02-11 15:03:00,1.43645,1.43665,1.43585,1.4366,357600000.0
2009-02-11 15:04:00,1.43655,1.43735,1.43655,1.43695,373500000.0
2009-02-11 15:05:00,1.437,1.4374,1.437,1.43715,254600000.0
2009-02-11 15:06:00,1.43715,1.4373,1.43705,1.43715,338600000.0
2009-02-11 15:07:00,1.4371,1.43875,1.43705,1.43855,355000000.0
2009-02-11 15:08:00,1.4384,1.43865,1.43725,1.43775,327600000.0
2009-02-11 15:09:00,1.4379,1.4384,1.43775,1.43815,270800000.0
2009-02-11 15:10:00,1.43815,1.4388,1.43795,1.43845,446000000.0
2009-02-11 15:11:00,1.43845,1.439,1.43835,1.43875,473000000.0
2009-02-11 15:12:00,1.43875,1.43885,1.43845,1.43875,600799999.0
2009-02-11 15:13:00,1.43865,1.4392,1.43845,1.43915,520800001.0
2009-02-11 15:14:00,1.43905,1.4392,1.43745,1.43745,508900000.0
2009-02-11 15:15:00,1.4373,1.43885,1.4373,1.4378,461400000.0
2009-02-11 15:16:00,1.43785,1.43865,1.4378,1.4384,494000000.0
2009-02-11 15:17:00,1.4383,1.4393,1.4383,1.43905,624000001.0
2009-02-11 15:18:00,1.43905,1.4402,1.43905,1.4394,391200000.0
2009-02-11 15:19:00,1.4394,1.43945,1.43905,1.4394,480799999.0
2009-02-11 15:20:00,1.43945,1.44105,1.4394,1.44085,747600000.0
2009-02-11 15:21:00,1.441,1.4417,1.4404,1.44045,519400000.0
2009-02-11 15:22:00,1.4406,1.4407,1.43985,1.43985,488400000.0
2009-02-11 15:23:00,1.43985,1.44095,1.43985,1.4407,472200000.0
2009-02-11 15:24:00,1.44075,1.44095,1.4405,1.44055,579600000.0
2009-02-11 15:25:00,1.4406,1.44095,1.4405,1.44075,193300000.0
2009-02-11 15:26:00,1.44075,1.44085,1.44035,1.44055,393200000.0
2009-02-11 15:27:00,1.4405,1.44095,1.4404,1.44075,450400000.0
2009-02-11 15:28:00,1.4408,1.44145,1.4405,1.44105,546200000.0
2009-02-11 15:29:00,1.4411,1.44125,1.4405,1.44095,544400000.0
2009-02-11 15:30:00,1.4408,1.44125,1.44035,1.4405,287200000.0
2009-02-11 15:31:00,1.44045,1.4407,1.4403,1.44045,424800001.0
2009-02-11 15:32:00,1.44045,1.44165,1.44025,1.44135,702800001.0
2009-02-11 15:33:00,1.4414,1.4415,1.44025,1.44025,420800000.0
2009-02-11 15:34:00,1.44025,1.4407,1.44015,1.4404,588600000.0
2009-02-11 15:35:00,1.4404,1.4405,1.44015,1.4404,689400000.0
2009-02-11 15:36:00,1.44035,1.4413,1.44035,1.4411,440600000.0
2009-02-11 15:37:00,1.4412,1.4425,1.44115,1.4416,687100000.0
2009-02-11 15:38:00,1.4416,1.4436,1.4416,1.44225,588000000.0
2009-02-11 15:39:00,1.44225,1.44245,1.4417,1.4417,405200000.0
2009-02-11 15:40:00,1.44175,1.44325,1.4416,1.44255,302800000.0
2009-02-11 15:41:00,1.44255,1.4428,1.44195,1.44255,766799996.0
2009-02-11 15:42:00,1.44255,1.4439,1.44205,1.44225,562599999.0
2009-02-11 15:43:00,1.4423,1.4426,1.44175,1.44185,290200000.0
2009-02-11 15:44:00,1.44175,1.44195,1.44165,1.4418,201200000.0
2009-02-11 15:45:00,1.44185,1.44205,1.4406,1.4411,291200000.0
2009-02-11 15:46:00,1.4412,1.4413,1.44085,1.44085,367600000.0
2009-02-11 15:47:00,1.44085,1.4418,1.44085,1.44175,275600000.0
2009-02-11 15:48:00,1.44165,1.44205,1.4415,1.4418,200600000.0
2009-02-11 15:49:00,1.4418,1.44285,1.4417,1.4428,327100000.0
2009-02-11 15:50:00,1.44295,1.4433,1.44215,1.443,512800000.0
2009-02-11 15:51:00,1.443,1.44325,1.44255,1.44285,410097705.0
2009-02-11 15:52:00,1.44285,1.44295,1.44245,1.44265,326700000.0
2009-02-11 15:53:00,1.44265,1.4429,1.44225,1.4429,319200000.0
2009-02-11 15:54:00,1.4429,1.44295,1.44235,1.44235,305000000.0
2009-02-11 15:55:00,1.4425,1.4428,1.442,1.442,263500000.0
2009-02-11 15:56:00,1.44195,1.44215,1.44175,1.4419,168000000.0
2009-02-11 15:57:00,1.4419,1.44195,1.44115,1.44125,423497705.0
2009-02-11 15:58:00,1.44125,1.44165,1.44115,1.4414,394800000.0
2009-02-11 15:59:00,1.4414,1.4421,1.44125,1.4416,555399995.0
2009-02-11 16:00:00,1.44145,1.4415,1.4408,1.44085,586000000.0
2009-02-11 16:01:00,1.4409,1.44205,1.44075,1.44175,554900000.0
2009-02-11 16:02:00,1.4417,1.44275,1.4414,1.44245,566800000.0
2009-02-11 16:03:00,1.44245,1.44255,1.44215,1.4424,357800000.0
2009-02-11 16:04:00,1.44235,1.4424,1.44145,1.44185,573400000.0
2009-02-11 16:05:00,1.44185,1.44205,1.44125,1.44155,388000000.0
2009-02-11 16:06:00,1.4415,1.4417,1.44125,1.4414,400800000.0
2009-02-11 16:07:00,1.44165,1.44165,1.44135,1.44135,384600000.0
2009-02-11 16:08:00,1.4414,1.44165,1.4413,1.44145,617000000.0
2009-02-11 16:09:00,1.44145,1.44215,1.44145,1.44185,489600000.0
2009-02-11 16:10:00,1.44185,1.44185,1.44065,1.4407,292200000.0
2009-02-11 16:11:00,1.4407,1.441,1.4392,1.4398,464400000.0
2009-02-11 16:12:00,1.43985,1.4402,1.43965,1.4397,501399999.0
2009-02-11 16:13:00,1.43975,1.4399,1.43895,1.43985,628000000.0
2009-02-11 16:14:00,1.43995,1.4402,1.4397,1.44005,331800000.0
2009-02-11 16:15:00,1.44005,1.4401,1.43925,1.43935,424600000.0
2009-02-11 16:16:00,1.43925,1.4395,1.43855,1.43885,436100000.0
2009-02-11 16:17:00,1.4389,1.4394,1.43885,1.43895,497800000.0
2009-02-11 16:18:00,1.43895,1.43905,1.4385,1.4385,368800000.0
2009-02-11 16:19:00,1.4385,1.43895,1.4381,1.4389,469800000.0
2009-02-11 16:20:00,1.4389,1.44005,1.43865,1.43995,445500000.0
2009-02-11 16:21:00,1.4399,1.44025,1.43935,1.44025,381000000.0
2009-02-11 16:22:00,1.44015,1.4408,1.43975,1.44065,669499999.0
2009-02-11 16:23:00,1.4406,1.44065,1.44015,1.4405,422000000.0
2009-02-11 16:24:00,1.4405,1.4405,1.44015,1.44035,352200000.0
2009-02-11 16:25:00,1.44035,1.4404,1.44005,1.44015,592799999.0
2009-02-11 16:26:00,1.4401,1.44025,1.4393,1.4397,514000000.0
2009-02-11 16:27:00,1.43965,1.43985,1.43935,1.43975,378900000.0
2009-02-11 16:28:00,1.43975,1.43975,1.43945,1.43965,481000000.0
2009-02-11 16:29:00,1.4396,1.43965,1.43885,1.43885,405600000.0
2009-02-11 16:30:00,1.43885,1.4404,1.43885,1.4395,502400000.0
2009-02-11 16:31:00,1.43955,1.44075,1.43935,1.43945,462700000.0
2009-02-11 16:32:00,1.4395,1.4402,1.439,1.44005,435200000.0
2009-02-11 16:33:00,1.44005,1.4401,1.4392,1.4398,468000000.0
2009-02-11 16:34:00,1.4398,1.4398,1.43925,1.43935,327800000.0
2009-02-11 16:35:00,1.43935,1.4401,1.43905,1.43965,501200000.0
2009-02-11 16:36:00,1.43965,1.44135,1.43935,1.4411,490299999.0
2009-02-11 16:37:00,1.44115,1.4423,1.4407,1.44175,574200000.0
2009-02-11 16:38:00,1.44165,1.44245,1.44145,1.44165,438400000.0
2009-02-11 16:39:00,1.4418,1.4418,1.4409,1.44125,416400000.0
2009-02-11 16:40:00,1.44125,1.44205,1.4406,1.4414,373400000.0
2009-02-11 16:41:00,1.4412,1.4414,1.44035,1.44085,256000000.0
2009-02-11 16:42:00,1.4408,1.44085,1.44005,1.4404,547799999.0
2009-02-11 16:43:00,1.4404,1.44085,1.44,1.44085,444399999.0
2009-02-11 16:44:00,1.44095,1.4413,1.4406,1.4406,355200000.0
2009-02-11 16:45:00,1.4406,1.44115,1.44055,1.4408,262500000.0
2009-02-11 16:46:00,1.44085,1.4414,1.44085,1.44105,407800000.0
2009-02-11 16:47:00,1.441,1.44155,1.44095,1.4413,365800000.0
2009-02-11 16:48:00,1.4413,1.4416,1.44115,1.44155,221700000.0
2009-02-11 16:49:00,1.4416,1.4421,1.44115,1.4413,479600000.0
2009-02-11 16:50:00,1.44115,1.4427,1.44115,1.4424,488700000.0
2009-02-11 16:51:00,1.4424,1.4425,1.4407,1.4409,379900000.0
2009-02-11 16:52:00,1.44095,1.4411,1.4405,1.44085,294100000.0
2009-02-11 16:53:00,1.44095,1.4414,1.4405,1.44095,584600000.0
2009-02-11 16:54:00,1.44095,1.44095,1.4396,1.4398,559800000.0
2009-02-11 16:55:00,1.43995,1.4404,1.43975,1.43995,307800000.0
2009-02-11 16:56:00,1.43995,1.44005,1.4384,1.4384,453600000.0
2009-02-11 16:57:00,1.4384,1.43925,1.43815,1.4385,505200001.0
2009-02-11 16:58:00,1.4384,1.4385,1.4379,1.4383,479000000.0
2009-02-11 16:59:00,1.4383,1.4388,1.4375,1.43755,787099999.0
2009-02-11 17:00:00,1.43755,1.438,1.43715,1.438,579200000.0
2009-02-11 17:01:00,1.4379,1.4396,1.43785,1.439,597199999.0
2009-02-11 17:02:00,1.43905,1.4391,1.43755,1.43785,528800001.0
2009-02-11 17:03:00,1.4379,1.4392,1.4379,1.43855,593400000.0
2009-02-11 17:04:00,1.43855,1.43905,1.43845,1.4389,617600002.0
2009-02-11 17:05:00,1.439,1.4391,1.4375,1.438,166200000.0
2009-02-11 17:06:00,1.43795,1.43805,1.4373,1.4376,219500000.0
2009-02-11 17:07:00,1.4376,1.43765,1.4364,1.43695,496500000.0
2009-02-11 17:08:00,1.43685,1.43705,1.43635,1.4366,465000000.0
2009-02-11 17:09:00,1.4366,1.4378,1.43635,1.43695,387000000.0
2009-02-11 17:10:00,1.43695,1.43715,1.4359,1.4359,365600000.0
2009-02-11 17:11:00,1.4359,1.4361,1.4354,1.43545,482100002.0
2009-02-11 17:12:00,1.43545,1.43565,1.4348,1.4348,535100000.0
2009-02-11 17:13:00,1.4348,1.43525,1.43465,1.4347,459900000.0
2009-02-11 17:14:00,1.43475,1.4356,1.4346,1.4354,485400000.0
2009-02-11 17:15:00,1.43545,1.43545,1.43445,1.4348,471800000.0
2009-02-11 17:16:00,1.4348,1.4351,1.4341,1.43475,256900001.0
2009-02-11 17:17:00,1.43465,1.43515,1.4344,1.4349,656400001.0
2009-02-11 17:18:00,1.4349,1.43565,1.4347,1.43485,498800000.0
2009-02-11 17:19:00,1.43495,1.43495,1.43385,1.43415,506799999.0
2009-02-11 17:20:00,1.4341,1.4344,1.43365,1.43395,348200000.0
2009-02-11 17:21:00,1.43395,1.435,1.43395,1.4346,334000000.0
2009-02-11 17:22:00,1.43425,1.43485,1.43425,1.4346,488999999.0
2009-02-11 17:23:00,1.4346,1.43495,1.43375,1.43375,308000000.0
2009-02-11 17:24:00,1.43375,1.43545,1.43365,1.43545,262200000.0
2009-02-11 17:25:00,1.4356,1.4356,1.4345,1.4347,416800000.0
2009-02-11 17:26:00,1.4346,1.4349,1.43415,1.4345,305100000.0
2009-02-11 17:27:00,1.43445,1.43445,1.4337,1.43405,335700000.0
2009-02-11 17:28:00,1.434,1.43405,1.432,1.4334,280400000.0
2009-02-11 17:29:00,1.43335,1.4337,1.43315,1.4337,181400000.0
2009-02-11 17:30:00,1.4337,1.43395,1.4335,1.4337,181600000.0
2009-02-11 17:31:00,1.4337,1.43375,1.4324,1.43285,133800000.0
2009-02-11 17:32:00,1.4328,1.43385,1.43275,1.43355,211419996.0
2009-02-11 17:33:00,1.43355,1.43455,1.4332,1.43445,262000000.0
2009-02-11 17:34:00,1.43465,1.43605,1.43455,1.43605,253900000.0
2009-02-11 17:35:00,1.43605,1.4364,1.4354,1.43555,150400000.0
2009-02-11 17:36:00,1.43555,1.43565,1.4353,1.43545,224000000.0
2009-02-11 17:37:00,1.43545,1.4366,1.43545,1.4362,203300000.0
2009-02-11 17:38:00,1.43615,1.43665,1.43595,1.4365,185900000.0
2009-02-11 17:39:00,1.43645,1.43675,1.4357,1.4357,240700000.0
2009-02-11 17:40:00,1.43565,1.43565,1.4337,1.434,213000000.0
2009-02-11 17:41:00,1.43405,1.4347,1.43295,1.43385,305000000.0
2009-02-11 17:42:00,1.43385,1.4345,1.4333,1.43355,278500000.0
2009-02-11 17:43:00,1.43345,1.43495,1.43345,1.43495,267200000.0
2009-02-11 17:44:00,1.435,1.43615,1.435,1.43585,228200000.0
2009-02-11 17:45:00,1.4358,1.4365,1.4357,1.4361,141100000.0
2009-02-11 17:46:00,1.43615,1.4368,1.4361,1.4365,231890000.0
2009-02-11 17:47:00,1.4366,1.4367,1.43615,1.4363,145700000.0
2009-02-11 17:48:00,1.4363,1.4367,1.43625,1.4363,108000000.0
2009-02-11 17:49:00,1.4363,1.4368,1.436,1.4365,126000000.0
2009-02-11 17:50:00,1.4364,1.43735,1.43625,1.43695,125300000.0
2009-02-11 17:51:00,1.43695,1.43695,1.4365,1.4368,118200000.0
2009-02-11 17:52:00,1.4368,1.43685,1.43635,1.43645,89200000.0
2009-02-11 17:53:00,1.4365,1.43665,1.43625,1.43655,193790000.0
2009-02-11 17:54:00,1.43665,1.43675,1.43645,1.4366,195000000.0
2009-02-11 17:55:00,1.4366,1.4366,1.4352,1.436,248600000.0
2009-02-11 17:56:00,1.436,1.43615,1.4355,1.4356,111009997.0
2009-02-11 17:57:00,1.43565,1.43685,1.43565,1.43665,216700000.0
2009-02-11 17:58:00,1.4367,1.43685,1.43625,1.4366,152600000.0
2009-02-11 17:59:00,1.43655,1.4367,1.43505,1.43505,245700000.0
2009-02-11 18:00:00,1.4352,1.4355,1.43455,1.4346,177500000.0
2009-02-11 18:01:00,1.4346,1.43515,1.43345,1.4338,367099997.0
2009-02-11 18:02:00,1.43375,1.43465,1.43345,1.43365,396799999.0
2009-02-11 18:03:00,1.43365,1.43435,1.4336,1.4338,225400000.0
2009-02-11 18:04:00,1.4338,1.4341,1.43335,1.4338,349990000.0
2009-02-11 18:05:00,1.43385,1.43425,1.4337,1.43375,190200000.0
2009-02-11 18:06:00,1.4337,1.43405,1.43275,1.43275,257290000.0
2009-02-11 18:07:00,1.4327,1.4337,1.4326,1.4335,148100000.0
2009-02-11 18:08:00,1.4335,1.434,1.4332,1.4332,241600000.0
2009-02-11 18:09:00,1.43325,1.43385,1.43325,1.43375,103200000.0
2009-02-11 18:10:00,1.4337,1.43395,1.4333,1.43355,164200000.0
2009-02-11 18:11:00,1.43355,1.4338,1.43355,1.43365,153600000.0
2009-02-11 18:12:00,1.43365,1.43465,1.43365,1.43425,222400000.0
2009-02-11 18:13:00,1.4343,1.4352,1.43405,1.43425,170800000.0
2009-02-11 18:14:00,1.4342,1.4362,1.43405,1.43595,290000000.0
2009-02-11 18:15:00,1.43595,1.43625,1.4353,1.43555,212800000.0
2009-02-11 18:16:00,1.43555,1.43595,1.43525,1.43555,154700000.0
2009-02-11 18:17:00,1.43565,1.4364,1.4354,1.4362,97800000.0
2009-02-11 18:18:00,1.4362,1.4366,1.43595,1.4366,201200000.0
2009-02-11 18:19:00,1.43655,1.43655,1.43525,1.43585,244200000.0
2009-02-11 18:20:00,1.43585,1.43645,1.4354,1.4354,136000000.0
2009-02-11 18:21:00,1.43535,1.43555,1.43435,1.4344,168619994.0
2009-02-11 18:22:00,1.4345,1.43585,1.4345,1.43585,263909997.0
2009-02-11 18:23:00,1.43585,1.4363,1.43485,1.435,197300000.0
2009-02-11 18:24:00,1.43505,1.43565,1.43445,1.4346,286400000.0
2009-02-11 18:25:00,1.4346,1.43475,1.43395,1.43405,127400000.0
2009-02-11 18:26:00,1.43405,1.4342,1.43395,1.43405,146100000.0
2009-02-11 18:27:00,1.434,1.43425,1.4338,1.43415,135400000.0
2009-02-11 18:28:00,1.4342,1.4349,1.43415,1.4348,75700000.0
2009-02-11 18:29:00,1.4348,1.4354,1.43455,1.43515,142000000.0
2009-02-11 18:30:00,1.43515,1.4363,1.4349,1.43625,143800000.0
2009-02-11 18:31:00,1.4362,1.4368,1.4361,1.43655,83800000.0
2009-02-11 18:32:00,1.4365,1.43725,1.4361,1.4361,294600000.0
2009-02-11 18:33:00,1.4361,1.43645,1.435,1.43645,336399999.0
2009-02-11 18:34:00,1.43645,1.43645,1.4355,1.4356,216600000.0
2009-02-11 18:35:00,1.4356,1.43595,1.43555,1.43595,217000000.0
2009-02-11 18:36:00,1.43595,1.43605,1.43565,1.4357,250600000.0
2009-02-11 18:37:00,1.4357,1.4363,1.4356,1.4363,274399999.0
2009-02-11 18:38:00,1.4363,1.4363,1.4362,1.4363,85199998.0
2009-02-11 18:39:00,1.4362,1.4363,1.4354,1.4354,247100000.0
2009-02-11 18:40:00,1.43525,1.4353,1.43455,1.43465,210300000.0
2009-02-11 18:41:00,1.43465,1.43485,1.43445,1.43455,133600000.0
2009-02-11 18:42:00,1.4346,1.43485,1.4344,1.4346,165000000.0
2009-02-11 18:43:00,1.43455,1.4349,1.43445,1.4349,76200000.0
2009-02-11 18:44:00,1.4349,1.4349,1.4346,1.4347,105000000.0
2009-02-11 18:45:00,1.4348,1.43485,1.43465,1.4347,112800000.0
2009-02-11 18:46:00,1.4347,1.4351,1.43465,1.43495,90200000.0
2009-02-11 18:47:00,1.435,1.4353,1.435,1.4352,55000000.0
2009-02-11 18:48:00,1.4352,1.4356,1.43505,1.4355,130000000.0
2009-02-11 18:49:00,1.43545,1.43585,1.4352,1.4357,149200000.0
2009-02-11 18:50:00,1.4357,1.4361,1.43565,1.43605,77400000.0
2009-02-11 18:51:00,1.43605,1.4364,1.4358,1.43625,131000000.0
2009-02-11 18:52:00,1.4363,1.4363,1.4353,1.43535,199600000.0
2009-02-11 18:53:00,1.4354,1.43575,1.43505,1.43525,154600000.0
2009-02-11 18:54:00,1.43525,1.43655,1.43525,1.43645,140000000.0
2009-02-11 18:55:00,1.4365,1.4369,1.4362,1.43665,115600000.0
2009-02-11 18:56:00,1.4366,1.4368,1.43605,1.43605,76600000.0
2009-02-11 18:57:00,1.4361,1.4369,1.4361,1.4366,122800000.0
2009-02-11 18:58:00,1.4366,1.4367,1.43575,1.43575,114000000.0
2009-02-11 18:59:00,1.43575,1.4367,1.4357,1.43645,111500000.0
2009-02-11 19:00:00,1.4365,1.4365,1.4354,1.4361,132000000.0
2009-02-11 19:01:00,1.4361,1.43615,1.43525,1.43555,122400000.0
2009-02-11 19:02:00,1.4356,1.4358,1.4353,1.43565,121800000.0
2009-02-11 19:03:00,1.43565,1.4361,1.4355,1.43555,85600000.0
2009-02-11 19:04:00,1.43555,1.43665,1.43525,1.43665,139800000.0
2009-02-11 19:05:00,1.43665,1.43665,1.43585,1.43615,143300000.0
2009-02-11 19:06:00,1.43615,1.43675,1.43605,1.4367,120000000.0
2009-02-11 19:07:00,1.4367,1.43675,1.43625,1.43645,62000000.0
2009-02-11 19:08:00,1.4365,1.43685,1.4359,1.4361,82400000.0
2009-02-11 19:09:00,1.4361,1.43685,1.436,1.43685,94200000.0
2009-02-11 19:10:00,1.4368,1.43835,1.4366,1.43825,89200000.0
2009-02-11 19:11:00,1.4383,1.4391,1.4383,1.43865,128000000.0
2009-02-11 19:12:00,1.4387,1.43895,1.4387,1.4387,86200000.0
2009-02-11 19:13:00,1.4387,1.4391,1.4375,1.4375,168600000.0
2009-02-11 19:14:00,1.4376,1.43775,1.4368,1.4369,115000000.0
2009-02-11 19:15:00,1.4369,1.4373,1.4368,1.4371,105000000.0
2009-02-11 19:16:00,1.4371,1.43755,1.4368,1.4368,136200000.0
2009-02-11 19:17:00,1.4368,1.43735,1.43645,1.4373,82200000.0
2009-02-11 19:18:00,1.4373,1.43735,1.4367,1.4367,96000000.0
2009-02-11 19:19:00,1.4367,1.43715,1.4367,1.4371,66400000.0
2009-02-11 19:20:00,1.43705,1.43705,1.4368,1.4368,21000000.0
2009-02-11 19:21:00,1.43685,1.43715,1.4368,1.43715,56600000.0
2009-02-11 19:22:00,1.4371,1.43735,1.4371,1.43715,68800000.0
2009-02-11 19:23:00,1.43715,1.4373,1.43685,1.4369,60000000.0
2009-02-11 19:24:00,1.43675,1.4369,1.43665,1.4369,56400000.0
2009-02-11 19:25:00,1.4368,1.4369,1.4366,1.4369,79600000.0
2009-02-11 19:26:00,1.43685,1.43695,1.4366,1.4366,87200000.0
2009-02-11 19:27:00,1.43655,1.43675,1.43645,1.43665,58600000.0
2009-02-11 19:28:00,1.4366,1.4367,1.4366,1.43665,36000000.0
2009-02-11 19:29:00,1.4367,1.43725,1.4367,1.43725,64600000.0
2009-02-11 19:30:00,1.4373,1.4374,1.43605,1.4362,73200000.0
2009-02-11 19:31:00,1.43615,1.4365,1.4359,1.4364,87000000.0
2009-02-11 19:32:00,1.4364,1.43675,1.4362,1.43625,114800000.0
2009-02-11 19:33:00,1.43625,1.43625,1.4356,1.43565,75800000.0
2009-02-11 19:34:00,1.43565,1.436,1.43565,1.4358,121200000.0
2009-02-11 19:35:00,1.43585,1.43605,1.43565,1.43575,88800000.0
2009-02-11 19:36:00,1.4357,1.4357,1.4357,1.4357,20000000.0
2009-02-11 19:37:00,1.43575,1.43575,1.4357,1.4357,50600000.0
2009-02-11 19:38:00,1.4357,1.43585,1.4357,1.4357,57800000.0
2009-02-11 19:39:00,1.4357,1.43585,1.43565,1.43575,72600000.0
2009-02-11 19:40:00,1.43575,1.43585,1.4357,1.4358,17600000.0
2009-02-11 19:41:00,1.4358,1.4366,1.4358,1.43655,84800000.0
2009-02-11 19:42:00,1.43655,1.43665,1.43595,1.43625,103600000.0
2009-02-11 19:43:00,1.43625,1.43635,1.4361,1.43615,77400000.0
2009-02-11 19:44:00,1.43615,1.43625,1.4361,1.4361,28200000.0
2009-02-11 19:45:00,1.43615,1.43615,1.4358,1.4358,39400000.0
2009-02-11 19:46:00,1.4358,1.43585,1.4358,1.4358,56600000.0
2009-02-11 19:47:00,1.4358,1.43585,1.4357,1.4358,56600000.0
2009-02-11 19:48:00,1.43585,1.4359,1.4356,1.4356,49800000.0
2009-02-11 19:49:00,1.4357,1.43585,1.43545,1.4356,74400000.0
2009-02-11 19:50:00,1.4356,1.4358,1.4354,1.4354,50800000.0
2009-02-11 19:51:00,1.4353,1.4356,1.43515,1.4352,98600000.0
2009-02-11 19:52:00,1.4352,1.4352,1.4342,1.43425,108600000.0
2009-02-11 19:53:00,1.4343,1.4347,1.43425,1.43465,31800000.0
2009-02-11 19:54:00,1.43465,1.43465,1.43385,1.434,60600000.0
2009-02-11 19:55:00,1.434,1.4342,1.43395,1.43395,71900000.0
2009-02-11 19:56:00,1.4339,1.434,1.43345,1.43395,98200000.0
2009-02-11 19:57:00,1.43395,1.43405,1.43355,1.43395,80800000.0
2009-02-11 19:58:00,1.43395,1.434,1.4336,1.4336,98300000.0
2009-02-11 19:59:00,1.43355,1.43395,1.4335,1.43385,83800000.0
2009-02-11 20:00:00,1.43385,1.43425,1.43385,1.43415,61400000.0
2009-02-11 20:01:00,1.43415,1.43415,1.434,1.43405,47200000.0
2009-02-11 20:02:00,1.43405,1.43405,1.434,1.434,25800000.0
2009-02-11 20:03:00,1.43395,1.43395,1.4335,1.43365,49600000.0
2009-02-11 20:04:00,1.43365,1.43445,1.4336,1.43425,94400000.0
2009-02-11 20:05:00,1.43435,1.4345,1.4338,1.43405,90900000.0
2009-02-11 20:06:00,1.43405,1.43415,1.43355,1.43355,123700000.0
2009-02-11 20:07:00,1.43365,1.43385,1.43265,1.43265,168800000.0
2009-02-11 20:08:00,1.4326,1.4327,1.4314,1.43215,140200000.0
2009-02-11 20:09:00,1.43215,1.4327,1.432,1.43235,110600000.0
2009-02-11 20:10:00,1.43235,1.4324,1.4316,1.432,147200000.0
2009-02-11 20:11:00,1.432,1.433,1.432,1.4326,127200000.0
2009-02-11 20:12:00,1.4326,1.433,1.43255,1.43275,80000000.0
2009-02-11 20:13:00,1.4328,1.43345,1.43255,1.4332,144400000.0
2009-02-11 20:14:00,1.43325,1.4337,1.43265,1.4337,107600000.0
2009-02-11 20:15:00,1.4337,1.4337,1.4334,1.4335,35600000.0
2009-02-11 20:16:00,1.43355,1.4346,1.4335,1.43415,77800000.0
2009-02-11 20:17:00,1.43415,1.4342,1.43335,1.4334,100400000.0
2009-02-11 20:18:00,1.4334,1.4341,1.43325,1.4337,75200000.0
2009-02-11 20:19:00,1.4337,1.4339,1.4335,1.4337,59600000.0
2009-02-11 20:20:00,1.4337,1.43435,1.43365,1.4341,34000000.0
2009-02-11 20:21:00,1.43405,1.43435,1.43405,1.43425,21600000.0
2009-02-11 20:22:00,1.4343,1.43445,1.43385,1.43435,77000000.0
2009-02-11 20:23:00,1.43435,1.4346,1.43425,1.4346,43200000.0
2009-02-11 20:24:00,1.4346,1.43475,1.4339,1.434,81000000.0
2009-02-11 20:25:00,1.43405,1.4344,1.434,1.43435,63400000.0
2009-02-11 20:26:00,1.43435,1.4347,1.4342,1.4345,78600000.0
2009-02-11 20:27:00,1.4345,1.4345,1.4341,1.43435,52600000.0
2009-02-11 20:28:00,1.43435,1.43435,1.4342,1.4342,37200000.0
2009-02-11 20:29:00,1.43425,1.4344,1.43395,1.43405,67600000.0
2009-02-11 20:30:00,1.43395,1.43395,1.43365,1.4338,120000000.0
2009-02-11 20:31:00,1.43375,1.4342,1.4337,1.43415,42000000.0
2009-02-11 20:32:00,1.43425,1.43435,1.43395,1.4342,70200000.0
2009-02-11 20:33:00,1.43435,1.43435,1.43385,1.43395,96400000.0
2009-02-11 20:34:00,1.4339,1.434,1.43385,1.43385,28800000.0
2009-02-11 20:35:00,1.4339,1.4339,1.4333,1.43335,49200000.0
2009-02-11 20:36:00,1.43335,1.43335,1.43285,1.43285,205200000.0
2009-02-11 20:37:00,1.43275,1.43345,1.43255,1.43345,123000000.0
2009-02-11 20:38:00,1.43355,1.43355,1.43285,1.4332,143400000.0
2009-02-11 20:39:00,1.43335,1.43335,1.43305,1.43305,159800000.0
2009-02-11 20:40:00,1.43305,1.4335,1.43305,1.43335,109000000.0
2009-02-11 20:41:00,1.4333,1.43345,1.4331,1.4333,151600000.0
2009-02-11 20:42:00,1.4333,1.43345,1.4327,1.43275,149800000.0
2009-02-11 20:43:00,1.43285,1.43285,1.43175,1.4319,96200000.0
2009-02-11 20:44:00,1.4319,1.43215,1.4319,1.43205,205800000.0
2009-02-11 20:45:00,1.43205,1.43235,1.43165,1.43195,78800000.0
2009-02-11 20:46:00,1.43185,1.43265,1.43185,1.43255,116400000.0
2009-02-11 20:47:00,1.4325,1.43255,1.4321,1.43225,178800000.0
2009-02-11 20:48:00,1.43225,1.43275,1.43185,1.43275,196600000.0
2009-02-11 20:49:00,1.43275,1.4328,1.4321,1.4321,256800000.0
2009-02-11 20:50:00,1.43205,1.43265,1.432,1.43245,109100000.0
2009-02-11 20:51:00,1.43255,1.43285,1.4323,1.43285,138000000.0
2009-02-11 20:52:00,1.43285,1.43325,1.43275,1.43325,99400000.0
2009-02-11 20:53:00,1.43335,1.4335,1.4331,1.4332,118600000.0
2009-02-11 20:54:00,1.4332,1.43345,1.43305,1.43335,120000000.0
2009-02-11 20:55:00,1.43335,1.4335,1.4333,1.43345,104800000.0
2009-02-11 20:56:00,1.43345,1.43465,1.43345,1.43415,203900000.0
2009-02-11 20:57:00,1.4341,1.4341,1.4336,1.43365,143600000.0
2009-02-11 20:58:00,1.43365,1.43375,1.43285,1.43325,313600000.0
2009-02-11 20:59:00,1.43325,1.43355,1.4332,1.43345,151000000.0
2009-02-11 21:00:00,1.43345,1.4342,1.43325,1.4342,199800000.0
2009-02-11 21:01:00,1.43425,1.43425,1.43395,1.434,134000000.0
2009-02-11 21:02:00,1.43405,1.4342,1.43405,1.4341,194600000.0
2009-02-11 21:03:00,1.4341,1.4342,1.43405,1.4341,119000000.0
2009-02-11 21:04:00,1.4342,1.43425,1.434,1.434,86200000.0
2009-02-11 21:05:00,1.434,1.434,1.4338,1.43385,40000000.0
2009-02-11 21:06:00,1.43375,1.4338,1.43335,1.43335,108000000.0
2009-02-11 21:07:00,1.43335,1.4336,1.4333,1.4336,148600000.0
2009-02-11 21:08:00,1.4336,1.43395,1.4336,1.4336,148800000.0
2009-02-11 21:09:00,1.4336,1.434,1.4335,1.4337,203200000.0
2009-02-11 21:10:00,1.43365,1.4338,1.4336,1.4337,102600000.0
2009-02-11 21:11:00,1.4337,1.43415,1.4337,1.4337,165600000.0
2009-02-11 21:12:00,1.4337,1.43385,1.43305,1.4332,154900000.0
2009-02-11 21:13:00,1.43325,1.43375,1.4331,1.43365,184400000.0
2009-02-11 21:14:00,1.4337,1.43475,1.4337,1.43425,254800000.0
2009-02-11 21:15:00,1.43435,1.43435,1.4338,1.434,262200000.0
2009-02-11 21:16:00,1.434,1.43425,1.4338,1.4338,106600000.0
2009-02-11 21:17:00,1.4338,1.4339,1.43365,1.43365,152400000.0
2009-02-11 21:18:00,1.4336,1.4339,1.4336,1.43375,101600000.0
2009-02-11 21:19:00,1.4338,1.43385,1.43325,1.4333,152800000.0
2009-02-11 21:20:00,1.4333,1.43375,1.4333,1.43355,105800000.0
2009-02-11 21:21:00,1.43355,1.43395,1.43355,1.43385,86600000.0
2009-02-11 21:22:00,1.4338,1.4338,1.4333,1.43335,174600000.0
2009-02-11 21:23:00,1.43345,1.43345,1.4333,1.4333,99400000.0
2009-02-11 21:24:00,1.4333,1.43415,1.4333,1.43415,115000000.0
2009-02-11 21:25:00,1.43425,1.4347,1.43415,1.4346,136800000.0
2009-02-11 21:26:00,1.43455,1.4346,1.4342,1.43445,115000000.0
2009-02-11 21:27:00,1.43445,1.43535,1.43445,1.435,82000000.0
2009-02-11 21:28:00,1.4351,1.43575,1.4351,1.4352,205000000.0
2009-02-11 21:29:00,1.4352,1.4352,1.43495,1.4351,96000000.0
2009-02-11 21:30:00,1.4351,1.43515,1.4346,1.4346,112800000.0
2009-02-11 21:31:00,1.43465,1.43595,1.43465,1.43475,260800000.0
2009-02-11 21:32:00,1.4348,1.43515,1.43475,1.43495,185600001.0
2009-02-11 21:33:00,1.43495,1.43525,1.43475,1.43515,110000000.0
2009-02-11 21:34:00,1.43515,1.43515,1.4349,1.43495,142600000.0
2009-02-11 21:35:00,1.435,1.436,1.435,1.436,201400000.0
2009-02-11 21:36:00,1.43595,1.4363,1.4352,1.43545,169400000.0
2009-02-11 21:37:00,1.43545,1.43545,1.4348,1.4351,203400000.0
2009-02-11 21:38:00,1.4353,1.43575,1.43525,1.4353,107800000.0
2009-02-11 21:39:00,1.4353,1.43555,1.4353,1.43555,51800000.0
2009-02-11 21:40:00,1.43575,1.43575,1.43545,1.4356,76600000.0
2009-02-11 21:41:00,1.4356,1.4356,1.4355,1.4355,24400000.0
2009-02-11 21:42:00,1.4355,1.43595,1.4355,1.4357,81200000.0
2009-02-11 21:43:00,1.4357,1.43585,1.4357,1.43585,47200000.0
2009-02-11 21:44:00,1.4358,1.43585,1.43565,1.43565,70200000.0
2009-02-11 21:45:00,1.4356,1.4359,1.43545,1.43565,76400000.0
2009-02-11 21:46:00,1.43575,1.43575,1.4351,1.43515,110800000.0
2009-02-11 21:47:00,1.43515,1.4353,1.43515,1.4352,103400000.0
2009-02-11 21:48:00,1.43525,1.43545,1.43525,1.43545,104600000.0
2009-02-11 21:49:00,1.43545,1.43545,1.4352,1.4354,75400000.0
2009-02-11 21:50:00,1.4354,1.4367,1.4354,1.4366,106000000.0
2009-02-11 21:51:00,1.4366,1.43765,1.43645,1.43745,205200000.0
2009-02-11 21:52:00,1.43735,1.4378,1.43695,1.4378,129400000.0
2009-02-11 21:53:00,1.4378,1.4378,1.43695,1.4372,153400000.0
2009-02-11 21:54:00,1.4372,1.438,1.4372,1.43755,144000000.0
2009-02-11 21:55:00,1.43755,1.43905,1.43755,1.4382,197800000.0
2009-02-11 21:56:00,1.4382,1.4392,1.4382,1.43915,214800000.0
2009-02-11 21:57:00,1.43915,1.4395,1.43875,1.43915,147600000.0
2009-02-11 21:58:00,1.43915,1.43915,1.4387,1.43915,176800000.0
2009-02-11 21:59:00,1.4391,1.4391,1.43745,1.4375,283600000.0
2009-02-11 22:00:00,1.4376,1.4387,1.4376,1.4376,267600000.0
2009-02-11 22:01:00,1.43755,1.438,1.43755,1.4377,81600000.0
2009-02-11 22:02:00,1.4377,1.4377,1.43755,1.4377,176400000.0
2009-02-11 22:03:00,1.4376,1.4376,1.4375,1.4375,53200000.0
2009-02-11 22:04:00,1.4375,1.4376,1.43675,1.43675,110200000.0
2009-02-11 22:05:00,1.43675,1.43775,1.43675,1.4373,187000000.0
2009-02-11 22:06:00,1.43735,1.4374,1.43715,1.43715,138400000.0
2009-02-11 22:07:00,1.43715,1.43725,1.4369,1.4369,111200000.0
2009-02-11 22:08:00,1.43695,1.43765,1.43695,1.43735,187800000.0
2009-02-11 22:09:00,1.43735,1.43735,1.43705,1.43735,55400000.0
2009-02-11 22:10:00,1.43735,1.4374,1.43705,1.43715,78800000.0
2009-02-11 22:11:00,1.43715,1.43715,1.43705,1.4371,48400000.0
2009-02-11 22:12:00,1.4371,1.4374,1.4371,1.43725,99200000.0
2009-02-11 22:13:00,1.43725,1.43755,1.43725,1.43735,58800000.0
2009-02-11 22:14:00,1.43735,1.4377,1.43725,1.4377,88800000.0
2009-02-11 22:15:00,1.43765,1.43765,1.4373,1.43765,206600000.0
2009-02-11 22:16:00,1.4376,1.4376,1.4375,1.43755,37800000.0
2009-02-11 22:17:00,1.4375,1.4388,1.4375,1.4387,216000000.0
2009-02-11 22:18:00,1.4386,1.43885,1.43755,1.43775,140800000.0
2009-02-11 22:19:00,1.43775,1.43795,1.4375,1.43795,122000000.0
2009-02-11 22:20:00,1.4379,1.43815,1.4376,1.43775,146000000.0
2009-02-11 22:21:00,1.43775,1.43785,1.4375,1.43755,144000000.0
2009-02-11 22:22:00,1.43755,1.43805,1.4375,1.4378,159200000.0
2009-02-11 22:23:00,1.4378,1.4381,1.4378,1.438,110200000.0
2009-02-11 22:24:00,1.43795,1.438,1.43735,1.4375,217400000.0
2009-02-11 22:25:00,1.4375,1.4377,1.43745,1.43745,226200000.0
2009-02-11 22:26:00,1.43755,1.43765,1.43745,1.43745,247000000.0
2009-02-11 22:27:00,1.43745,1.4377,1.43745,1.4377,122000000.0
2009-02-11 22:28:00,1.43755,1.4376,1.43755,1.43755,27200000.0
2009-02-11 22:29:00,1.43745,1.43785,1.43725,1.43785,151800000.0
2009-02-11 22:30:00,1.43785,1.43835,1.4376,1.43835,87800000.0
2009-02-11 22:31:00,1.43835,1.4384,1.43825,1.43825,110600000.0
2009-02-11 22:32:00,1.4383,1.4384,1.43745,1.43745,169400000.0
2009-02-11 22:33:00,1.43745,1.43805,1.43745,1.43805,211400000.0
2009-02-11 22:34:00,1.43805,1.4381,1.4376,1.4377,122409997.0
2009-02-11 22:35:00,1.4377,1.4377,1.43745,1.4375,125600000.0
2009-02-11 22:36:00,1.4375,1.4376,1.4374,1.4374,113400000.0
2009-02-11 22:37:00,1.4374,1.4374,1.4368,1.4368,136000000.0
2009-02-11 22:38:00,1.4368,1.4369,1.43665,1.4368,128200000.0
2009-02-11 22:39:00,1.4368,1.43685,1.4367,1.4367,81400000.0
2009-02-11 22:40:00,1.43675,1.43725,1.4367,1.43705,117400000.0
2009-02-11 22:41:00,1.43705,1.4374,1.43695,1.4373,158400000.0
2009-02-11 22:42:00,1.4373,1.4374,1.43655,1.43685,208000000.0
2009-02-11 22:43:00,1.4368,1.4371,1.4368,1.43705,73600000.0
2009-02-11 22:44:00,1.437,1.437,1.4366,1.4366,101400000.0
2009-02-11 22:45:00,1.43665,1.4367,1.4356,1.4361,85400000.0
2009-02-11 22:46:00,1.43615,1.4365,1.43615,1.4365,46800000.0
2009-02-11 22:47:00,1.4366,1.4366,1.4365,1.43655,100200000.0
2009-02-11 22:48:00,1.43655,1.43685,1.4365,1.43685,52700000.0
2009-02-11 22:49:00,1.43685,1.4377,1.4368,1.43755,99800000.0
2009-02-11 22:50:00,1.43755,1.43755,1.43715,1.4375,66200000.0
2009-02-11 22:51:00,1.4375,1.4378,1.4375,1.4377,71200000.0
2009-02-11 22:52:00,1.43765,1.43775,1.43765,1.43775,31400000.0
2009-02-11 22:53:00,1.4377,1.4377,1.4377,1.4377,6400000.0
2009-02-11 22:54:00,1.4377,1.4382,1.4377,1.4382,20800000.0
2009-02-11 22:55:00,1.4381,1.4381,1.438,1.438,61600000.0
2009-02-11 22:56:00,1.4381,1.4383,1.4381,1.4381,14400000.0
2009-02-11 22:57:00,1.4381,1.43815,1.4379,1.43815,36200000.0
2009-02-11 22:58:00,1.4383,1.4391,1.4383,1.4391,29400000.0
2009-02-11 22:59:00,1.4391,1.4391,1.43805,1.4382,80000000.0
2009-02-11 23:00:00,1.43815,1.4387,1.4379,1.4382,119400000.0
2009-02-11 23:01:00,1.43835,1.4385,1.4383,1.4385,59000000.0
2009-02-11 23:02:00,1.4385,1.439,1.438,1.438,89800000.0
2009-02-11 23:03:00,1.43825,1.4384,1.4381,1.4381,53400000.0
2009-02-11 23:04:00,1.43815,1.43875,1.43815,1.4387,42200000.0
2009-02-11 23:05:00,1.43885,1.4389,1.43815,1.4384,116800000.0
2009-02-11 23:06:00,1.43835,1.43865,1.4383,1.43845,74400000.0
2009-02-11 23:07:00,1.43865,1.43865,1.43835,1.43835,50000000.0
2009-02-11 23:08:00,1.43845,1.43855,1.43835,1.43845,32000000.0
2009-02-11 23:09:00,1.4386,1.4386,1.43835,1.43845,11800000.0
2009-02-11 23:10:00,1.43845,1.43845,1.43845,1.43845,2200000.0
2009-02-11 23:11:00,1.43845,1.43845,1.43845,1.43845,8800000.0
2009-02-11 23:12:00,1.43845,1.43845,1.43835,1.43845,107400000.0
2009-02-11 23:13:00,1.43845,1.4386,1.4382,1.4382,47700000.0
2009-02-11 23:14:00,1.4383,1.4384,1.4383,1.4384,38400000.0
2009-02-11 23:15:00,1.4384,1.43845,1.43835,1.43845,6400000.0
2009-02-11 23:16:00,1.43845,1.43845,1.4383,1.4384,14200000.0
2009-02-11 23:17:00,1.4384,1.4384,1.4382,1.43825,12200000.0
2009-02-11 23:18:00,1.4382,1.43825,1.4382,1.4382,17400000.0
2009-02-11 23:19:00,1.4382,1.43835,1.4382,1.43835,23000000.0
2009-02-11 23:20:00,1.43835,1.43835,1.4382,1.4382,26400000.0
2009-02-11 23:21:00,1.4382,1.4382,1.4382,1.4382,24800000.0
2009-02-11 23:22:00,1.4383,1.43835,1.4383,1.43835,17800000.0
2009-02-11 23:23:00,1.43835,1.43835,1.43835,1.43835,68200000.0
2009-02-11 23:24:00,1.43835,1.43835,1.43835,1.43835,12200000.0
2009-02-11 23:25:00,1.43835,1.4385,1.4383,1.4385,53600000.0
2009-02-11 23:26:00,1.4385,1.4385,1.43845,1.43845,20800000.0
2009-02-11 23:27:00,1.43845,1.43855,1.43845,1.43855,31200000.0
2009-02-11 23:28:00,1.43855,1.43855,1.43855,1.43855,9000000.0
2009-02-11 23:29:00,1.43855,1.4389,1.43855,1.43875,27000000.0
2009-02-11 23:30:00,1.4387,1.4387,1.4387,1.4387,25000000.0
2009-02-11 23:31:00,1.4387,1.4387,1.43855,1.43855,14800000.0
2009-02-11 23:32:00,1.43855,1.43855,1.43855,1.43855,3400000.0
2009-02-11 23:33:00,1.43855,1.43855,1.43805,1.43815,54400000.0
2009-02-11 23:34:00,1.43815,1.4383,1.438,1.4381,59600000.0
2009-02-11 23:35:00,1.4381,1.4382,1.43805,1.4382,49000000.0
2009-02-11 23:36:00,1.4382,1.4384,1.4382,1.4382,63400000.0
2009-02-11 23:37:00,1.43835,1.4385,1.43825,1.43845,27800000.0
2009-02-11 23:38:00,1.43845,1.43875,1.43835,1.4387,120200000.0
2009-02-11 23:39:00,1.4387,1.4388,1.4387,1.4388,17200000.0
2009-02-11 23:40:00,1.4388,1.4388,1.4386,1.4386,32000000.0
2009-02-11 23:41:00,1.4386,1.4386,1.43855,1.43855,23600000.0
2009-02-11 23:42:00,1.43855,1.43855,1.43855,1.43855,4600000.0
2009-02-11 23:43:00,1.4386,1.4386,1.4386,1.4386,1000000.0
2009-02-11 23:44:00,1.4386,1.4386,1.4386,1.4386,1000000.0
2009-02-11 23:45:00,1.4386,1.4386,1.43855,1.43855,10600000.0
2009-02-11 23:46:00,1.43855,1.4387,1.43855,1.43855,9800000.0
2009-02-11 23:47:00,1.43855,1.43855,1.43855,1.43855,1200000.0
2009-02-11 23:48:00,1.43855,1.43855,1.43855,1.43855,3600000.0
2009-02-11 23:49:00,1.43865,1.43875,1.43855,1.43855,17000000.0
2009-02-11 23:50:00,1.43855,1.43865,1.43855,1.43855,10600000.0
2009-02-11 23:51:00,1.43852,1.43852,1.43818,1.43842,106400000.0
2009-02-11 23:52:00,1.43844,1.43857,1.43839,1.43845,77500000.0
2009-02-11 23:53:00,1.43855,1.4391,1.43855,1.4391,14200000.0
2009-02-11 23:54:00,1.4387,1.43895,1.4387,1.4389,5200000.0
2009-02-11 23:55:00,1.43905,1.43935,1.4388,1.43895,17300000.0
2009-02-11 23:56:00,1.43905,1.43915,1.43905,1.43915,4000000.0
2009-02-11 23:57:00,1.43915,1.43915,1.43905,1.4391,19000000.0
2009-02-11 23:58:00,1.4391,1.43945,1.43875,1.43945,20200000.0
2009-02-11 23:59:00,1.43955,1.43955,1.43895,1.43935,46000000.0
2009-02-12 00:00:00,1.43935,1.4394,1.439,1.4394,36000000.0
2009-02-12 00:01:00,1.4394,1.43985,1.4391,1.43985,54400000.0
2009-02-12 00:02:00,1.43975,1.4405,1.43965,1.4401,68400000.0
2009-02-12 00:03:00,1.4401,1.44015,1.4397,1.4401,33200000.0
2009-02-12 00:04:00,1.4401,1.44015,1.4401,1.44015,34400000.0
2009-02-12 00:05:00,1.44015,1.44035,1.43995,1.4401,125600000.0
2009-02-12 00:06:00,1.4401,1.4402,1.4401,1.44015,20000000.0
2009-02-12 00:07:00,1.4401,1.4401,1.4401,1.4401,4000000.0
2009-02-12 00:08:00,1.4401,1.4402,1.44005,1.44015,40000000.0
2009-02-12 00:09:00,1.4401,1.4401,1.4401,1.4401,8000000.0
2009-02-12 00:10:00,1.4401,1.4401,1.44005,1.44005,36000000.0
2009-02-12 00:11:00,1.44005,1.4401,1.43985,1.43985,32000000.0
2009-02-12 00:12:00,1.43975,1.43975,1.4393,1.4393,17600000.0
2009-02-12 00:13:00,1.43925,1.43965,1.43925,1.43965,15600000.0
2009-02-12 00:14:00,1.4395,1.4395,1.4395,1.4395,4800000.0
2009-02-12 00:15:00,1.43917,1.43961,1.43917,1.43944,30800000.0
2009-02-12 00:16:00,1.43965,1.43965,1.4396,1.43965,9000000.0
2009-02-12 00:17:00,1.43955,1.43965,1.4391,1.4391,35100000.0
2009-02-12 00:18:00,1.43925,1.43955,1.4391,1.4392,18600000.0
2009-02-12 00:19:00,1.4392,1.4392,1.4392,1.4392,1000000.0
2009-02-12 00:20:00,1.43915,1.43915,1.4391,1.4391,6600000.0
2009-02-12 00:21:00,1.43895,1.43895,1.43895,1.43895,5600000.0
2009-02-12 00:22:00,1.43895,1.43895,1.43885,1.43895,7600000.0
2009-02-12 00:23:00,1.4389,1.43895,1.4388,1.4388,6000000.0
2009-02-12 00:24:00,1.4388,1.4389,1.4388,1.4388,3000000.0
2009-02-12 00:25:00,1.43865,1.43865,1.43865,1.43865,4800000.0
2009-02-12 00:26:00,1.4388,1.43885,1.43875,1.4388,9000000.0
2009-02-12 00:27:00,1.43885,1.4391,1.43885,1.4391,6000000.0
2009-02-12 00:28:00,1.43905,1.43915,1.43905,1.43915,9000000.0
2009-02-12 00:29:00,1.43915,1.43915,1.43895,1.43895,33400000.0
2009-02-12 00:30:00,1.43895,1.43905,1.43835,1.4385,43600000.0
2009-02-12 00:31:00,1.43855,1.4387,1.43785,1.43785,16800000.0
2009-02-12 00:32:00,1.4379,1.438,1.43775,1.43775,37600000.0
2009-02-12 00:33:00,1.43765,1.43775,1.4373,1.43755,97800000.0
2009-02-12 00:34:00,1.4377,1.4377,1.43695,1.43705,54000000.0
2009-02-12 00:35:00,1.43725,1.43745,1.43725,1.43725,7600000.0
2009-02-12 00:36:00,1.43725,1.43725,1.43725,1.43725,1000000.0
2009-02-12 00:37:00,1.43715,1.43725,1.4369,1.4369,57800000.0
2009-02-12 00:38:00,1.4369,1.4369,1.4364,1.43655,15800000.0
2009-02-12 00:39:00,1.43645,1.43645,1.43645,1.43645,1000000.0
2009-02-12 00:40:00,1.43625,1.4366,1.43625,1.43655,33600000.0
2009-02-12 00:41:00,1.4366,1.4378,1.4366,1.4376,51000000.0
2009-02-12 00:42:00,1.43765,1.43765,1.4374,1.43765,17600000.0
2009-02-12 00:43:00,1.43748,1.43762,1.43738,1.43753,105400000.0
2009-02-12 00:44:00,1.4376,1.4378,1.4376,1.4378,19200000.0
2009-02-12 00:45:00,1.4379,1.4379,1.43755,1.43755,7800000.0
2009-02-12 00:46:00,1.43745,1.43745,1.43745,1.43745,4800000.0
2009-02-12 00:47:00,1.43741,1.43747,1.43709,1.4374,149200000.0
2009-02-12 00:48:00,1.43745,1.43765,1.4374,1.43765,8000000.0
2009-02-12 00:49:00,1.43755,1.43755,1.4374,1.4375,14400000.0
2009-02-12 00:50:00,1.43745,1.43745,1.4373,1.43735,9800000.0
2009-02-12 00:51:00,1.43715,1.43725,1.43715,1.4372,8800000.0
2009-02-12 00:52:00,1.43715,1.43715,1.43665,1.43665,18400000.0
2009-02-12 00:53:00,1.43655,1.43655,1.43655,1.43655,4800000.0
2009-02-12 00:54:00,1.43665,1.4367,1.43665,1.43665,6000000.0
2009-02-12 00:55:00,1.43665,1.43665,1.43655,1.43655,6800000.0
2009-02-12 00:56:00,1.43635,1.4366,1.43635,1.4366,25000000.0
2009-02-12 00:57:00,1.43645,1.43645,1.43645,1.43645,5600000.0
2009-02-12 00:58:00,1.4364,1.43657,1.43625,1.43657,156200000.0
2009-02-12 00:59:00,1.43639,1.43639,1.43587,1.4361,170000000.0
2009-02-12 01:00:00,1.4366,1.4377,1.4366,1.4377,25500000.0
2009-02-12 01:01:00,1.4377,1.4377,1.43705,1.4371,35500000.0
2009-02-12 01:02:00,1.43695,1.43695,1.4367,1.4367,7400000.0
2009-02-12 01:03:00,1.43665,1.4368,1.43655,1.43655,17400000.0
2009-02-12 01:04:00,1.4365,1.4366,1.4364,1.4365,18600000.0
2009-02-12 01:05:00,1.4364,1.4365,1.4364,1.4365,30400000.0
2009-02-12 01:06:00,1.4365,1.4366,1.4365,1.4366,6800000.0
2009-02-12 01:07:00,1.4366,1.4367,1.4366,1.4366,6000000.0
2009-02-12 01:08:00,1.4366,1.4366,1.4365,1.4365,38200000.0
2009-02-12 01:09:00,1.4365,1.4365,1.4365,1.4365,3200000.0
2009-02-12 01:10:00,1.4366,1.43665,1.4366,1.43665,4000000.0
2009-02-12 01:11:00,1.4367,1.4367,1.4366,1.4366,12000000.0
2009-02-12 01:12:00,1.43675,1.43675,1.43675,1.43675,2000000.0
2009-02-12 01:13:00,1.43675,1.43675,1.43615,1.43615,26000000.0
2009-02-12 01:14:00,1.4363,1.4364,1.4363,1.4364,3000000.0
2009-02-12 01:15:00,1.4364,1.4364,1.4359,1.436,66000000.0
2009-02-12 01:16:00,1.43585,1.43625,1.4356,1.43575,100400000.0
2009-02-12 01:17:00,1.43565,1.43585,1.43545,1.43565,43400000.0
2009-02-12 01:18:00,1.43565,1.43565,1.43565,1.43565,4000000.0
2009-02-12 01:19:00,1.4356,1.43565,1.4356,1.43565,3000000.0
2009-02-12 01:20:00,1.43565,1.43565,1.4356,1.4356,21400000.0
2009-02-12 01:21:00,1.43565,1.43565,1.4354,1.4354,15000000.0
2009-02-12 01:22:00,1.43535,1.43535,1.43535,1.43535,1000000.0
2009-02-12 01:23:00,1.43555,1.43575,1.4355,1.4357,13000000.0
2009-02-12 01:24:00,1.4358,1.4358,1.4358,1.4358,2000000.0
2009-02-12 01:25:00,1.4358,1.4358,1.4358,1.4358,3000000.0
2009-02-12 01:26:00,1.4358,1.43585,1.4356,1.43575,18800000.0
2009-02-12 01:27:00,1.43575,1.4358,1.43525,1.4354,14000000.0
2009-02-12 01:28:00,1.43535,1.4359,1.43535,1.4357,24200000.0
2009-02-12 01:29:00,1.4357,1.43595,1.4357,1.4358,49400000.0
2009-02-12 01:30:00,1.4358,1.43585,1.43575,1.43585,8000000.0
2009-02-12 01:31:00,1.4359,1.4363,1.4359,1.4363,19400000.0
2009-02-12 01:32:00,1.43625,1.4363,1.4362,1.4362,6000000.0
2009-02-12 01:33:00,1.43615,1.43625,1.43615,1.4362,16600000.0
2009-02-12 01:34:00,1.43625,1.43665,1.43625,1.4366,27000000.0
2009-02-12 01:35:00,1.43655,1.43655,1.43615,1.43625,23000000.0
2009-02-12 01:36:00,1.4363,1.4363,1.4363,1.4363,4800000.0
2009-02-12 01:37:00,1.4363,1.4363,1.4362,1.4362,48000000.0
2009-02-12 01:38:00,1.4362,1.4362,1.4362,1.4362,4800000.0
2009-02-12 01:39:00,1.4362,1.4363,1.4362,1.43625,32000000.0
2009-02-12 01:40:00,1.4363,1.4363,1.4362,1.43625,25200000.0
2009-02-12 01:41:00,1.43625,1.43625,1.4362,1.4362,5800000.0
2009-02-12 01:42:00,1.4362,1.43625,1.4362,1.43625,7800000.0
2009-02-12 01:43:00,1.4362,1.4363,1.4362,1.4362,29000000.0
2009-02-12 01:44:00,1.43635,1.4365,1.43635,1.43645,3000000.0
2009-02-12 01:45:00,1.4365,1.4365,1.4361,1.43635,42600000.0
2009-02-12 01:46:00,1.4363,1.4363,1.43595,1.4362,49200000.0
2009-02-12 01:47:00,1.4362,1.4363,1.4362,1.4363,8800000.0
2009-02-12 01:48:00,1.4363,1.43635,1.43625,1.43625,7000000.0
2009-02-12 01:49:00,1.43625,1.43645,1.4362,1.43625,43800000.0
2009-02-12 01:50:00,1.4363,1.43645,1.43615,1.4363,35200000.0
2009-02-12 01:51:00,1.4362,1.43625,1.4362,1.4362,64600000.0
2009-02-12 01:52:00,1.43605,1.4362,1.4357,1.4357,95400000.0
2009-02-12 01:53:00,1.43575,1.436,1.4357,1.43595,15800000.0
2009-02-12 01:54:00,1.43595,1.43605,1.43595,1.43605,19000000.0
2009-02-12 01:55:00,1.43605,1.43625,1.43595,1.43615,24000000.0
2009-02-12 01:56:00,1.4362,1.4362,1.43605,1.43605,12000000.0
2009-02-12 01:57:00,1.43605,1.43605,1.436,1.436,6000000.0
2009-02-12 01:58:00,1.436,1.436,1.4359,1.43595,19000000.0
2009-02-12 01:59:00,1.43595,1.43595,1.4351,1.4352,32200000.0
2009-02-12 02:00:00,1.43515,1.43515,1.43405,1.43405,89200000.0
2009-02-12 02:01:00,1.4343,1.43495,1.4339,1.4346,65600000.0
2009-02-12 02:02:00,1.43445,1.43535,1.43445,1.43475,21600000.0
2009-02-12 02:03:00,1.43475,1.4349,1.43465,1.4348,22400000.0
2009-02-12 02:04:00,1.43445,1.4346,1.43435,1.4346,8200000.0
2009-02-12 02:05:00,1.43465,1.4353,1.43465,1.4353,8000000.0
2009-02-12 02:06:00,1.43495,1.43555,1.43495,1.43555,6000000.0
2009-02-12 02:07:00,1.43555,1.43625,1.43535,1.43625,54000000.0
2009-02-12 02:08:00,1.4363,1.4363,1.4359,1.43625,17400000.0
2009-02-12 02:09:00,1.4363,1.4363,1.43615,1.43615,5000000.0
2009-02-12 02:10:00,1.43605,1.43615,1.43605,1.43615,12600000.0
2009-02-12 02:11:00,1.4361,1.43615,1.43595,1.43615,17600000.0
2009-02-12 02:12:00,1.43615,1.43615,1.4359,1.436,58000000.0
2009-02-12 02:13:00,1.436,1.436,1.43555,1.43565,108160000.0
2009-02-12 02:14:00,1.43565,1.43565,1.43565,1.43565,4000000.0
2009-02-12 02:15:00,1.43565,1.43565,1.4355,1.43555,6000000.0
2009-02-12 02:16:00,1.43545,1.43545,1.43525,1.4353,31200000.0
2009-02-12 02:17:00,1.4353,1.43555,1.43505,1.4353,28800000.0
2009-02-12 02:18:00,1.43535,1.43535,1.43535,1.43535,1000000.0
2009-02-12 02:19:00,1.435,1.4354,1.435,1.4353,39600000.0
2009-02-12 02:20:00,1.43525,1.4353,1.4345,1.4348,15800000.0
2009-02-12 02:21:00,1.4346,1.4348,1.43445,1.4348,13600000.0
2009-02-12 02:22:00,1.4348,1.4348,1.4346,1.4346,5000000.0
2009-02-12 02:23:00,1.4348,1.43545,1.43465,1.43525,25000000.0
2009-02-12 02:24:00,1.43515,1.4353,1.43425,1.43455,31060000.0
2009-02-12 02:25:00,1.4346,1.43515,1.43425,1.43515,26379994.0
2009-02-12 02:26:00,1.43515,1.4355,1.4351,1.43515,8000000.0
2009-02-12 02:27:00,1.43525,1.4354,1.43525,1.4353,15000000.0
2009-02-12 02:28:00,1.4353,1.4355,1.4353,1.43545,7000000.0
2009-02-12 02:29:00,1.4355,1.4359,1.43545,1.4359,35800000.0
2009-02-12 02:30:00,1.43595,1.43655,1.4359,1.4364,41400000.0
2009-02-12 02:31:00,1.43655,1.43675,1.43655,1.4367,8000000.0
2009-02-12 02:32:00,1.4367,1.4374,1.4362,1.4374,41060000.0
2009-02-12 02:33:00,1.43735,1.43745,1.437,1.437,14000000.0
2009-02-12 02:34:00,1.4372,1.4372,1.43635,1.43635,73800000.0
2009-02-12 02:35:00,1.43645,1.4366,1.43595,1.43645,99400000.0
2009-02-12 02:36:00,1.4365,1.43665,1.43625,1.43665,42800000.0
2009-02-12 02:37:00,1.4367,1.437,1.4367,1.4368,18600000.0
2009-02-12 02:38:00,1.4368,1.4369,1.4368,1.4369,3000000.0
2009-02-12 02:39:00,1.4369,1.4373,1.43675,1.4373,17000000.0
2009-02-12 02:40:00,1.4373,1.43795,1.4373,1.4377,111600000.0
2009-02-12 02:41:00,1.4373,1.43815,1.4373,1.43785,42000000.0
2009-02-12 02:42:00,1.4379,1.438,1.4375,1.43765,31000000.0
2009-02-12 02:43:00,1.43765,1.43765,1.4364,1.437,82380000.0
2009-02-12 02:44:00,1.43705,1.4378,1.43705,1.43775,68000000.0
2009-02-12 02:45:00,1.43785,1.43785,1.4375,1.43765,32000000.0
2009-02-12 02:46:00,1.4377,1.43795,1.4377,1.43795,50400000.0
2009-02-12 02:47:00,1.438,1.4381,1.4378,1.43795,33600000.0
2009-02-12 02:48:00,1.43795,1.43795,1.43735,1.4374,48200000.0
2009-02-12 02:49:00,1.43735,1.43775,1.43725,1.43725,36600000.0
2009-02-12 02:50:00,1.4372,1.43795,1.4372,1.43795,31400000.0
2009-02-12 02:51:00,1.438,1.43835,1.438,1.4383,27400000.0
2009-02-12 02:52:00,1.43825,1.4383,1.43785,1.438,33400000.0
2009-02-12 02:53:00,1.43805,1.43845,1.4379,1.43815,18600000.0
2009-02-12 02:54:00,1.43825,1.43845,1.4377,1.4377,76000000.0
2009-02-12 02:55:00,1.4377,1.43835,1.4366,1.43805,81200000.0
2009-02-12 02:56:00,1.43805,1.43815,1.4375,1.43785,41400000.0
2009-02-12 02:57:00,1.43785,1.43785,1.43675,1.4371,34400000.0
2009-02-12 02:58:00,1.43715,1.43745,1.43715,1.4372,47400000.0
2009-02-12 02:59:00,1.4372,1.4372,1.4363,1.4364,31400000.0
2009-02-12 03:00:00,1.43635,1.43635,1.43615,1.43615,2200000.0
2009-02-12 03:01:00,1.43615,1.4367,1.4361,1.4365,29400000.0
2009-02-12 03:02:00,1.43655,1.4367,1.4365,1.43655,22000000.0
2009-02-12 03:03:00,1.4365,1.4365,1.43645,1.43645,3000000.0
2009-02-12 03:04:00,1.4366,1.4366,1.43655,1.4366,7200000.0
2009-02-12 03:05:00,1.4366,1.43735,1.4365,1.4373,32800000.0
2009-02-12 03:06:00,1.43745,1.43755,1.43745,1.43755,2000000.0
2009-02-12 03:07:00,1.4374,1.43775,1.4374,1.4377,18600000.0
2009-02-12 03:08:00,1.43765,1.4378,1.43755,1.43765,37600000.0
2009-02-12 03:09:00,1.43775,1.43785,1.43775,1.43785,4000000.0
2009-02-12 03:10:00,1.43735,1.43735,1.4373,1.4373,3600000.0
2009-02-12 03:11:00,1.4373,1.4373,1.4372,1.4372,5400000.0
2009-02-12 03:12:00,1.43705,1.43705,1.43705,1.43705,1200000.0
2009-02-12 03:13:00,1.4375,1.43765,1.43695,1.4371,20400000.0
2009-02-12 03:14:00,1.43715,1.43755,1.4371,1.4375,22600000.0
2009-02-12 03:15:00,1.43745,1.4375,1.43745,1.43745,6000000.0
2009-02-12 03:16:00,1.43705,1.43775,1.43705,1.43765,12200000.0
2009-02-12 03:17:00,1.43765,1.43765,1.4375,1.4375,15000000.0
2009-02-12 03:18:00,1.4375,1.4375,1.43725,1.43725,7000000.0
2009-02-12 03:19:00,1.4373,1.43755,1.4373,1.4373,9000000.0
2009-02-12 03:20:00,1.43745,1.43745,1.43745,1.43745,1000000.0
2009-02-12 03:21:00,1.4375,1.4383,1.4375,1.43775,43400000.0
2009-02-12 03:22:00,1.43785,1.43825,1.43775,1.43825,25200000.0
2009-02-12 03:23:00,1.43825,1.43885,1.43825,1.4387,41700000.0
2009-02-12 03:24:00,1.4388,1.4388,1.4386,1.43865,17000000.0
2009-02-12 03:25:00,1.43865,1.43865,1.4386,1.43865,7000000.0
2009-02-12 03:26:00,1.43865,1.43865,1.4385,1.43855,18520000.0
2009-02-12 03:27:00,1.43865,1.43865,1.43825,1.43845,32800000.0
2009-02-12 03:28:00,1.4384,1.4386,1.43825,1.43835,36000000.0
2009-02-12 03:29:00,1.43845,1.4385,1.43825,1.4385,32800000.0
2009-02-12 03:30:00,1.43845,1.4386,1.43795,1.43855,105000000.0
2009-02-12 03:31:00,1.4386,1.4386,1.43815,1.43845,11360000.0
2009-02-12 03:32:00,1.4384,1.4384,1.4376,1.438,51400000.0
2009-02-12 03:33:00,1.438,1.43805,1.43775,1.43795,27200000.0
2009-02-12 03:34:00,1.43795,1.43795,1.4373,1.43755,48600000.0
2009-02-12 03:35:00,1.43755,1.43755,1.43745,1.43745,4000000.0
2009-02-12 03:36:00,1.4373,1.4373,1.4373,1.4373,1200000.0
2009-02-12 03:37:00,1.4374,1.43765,1.4374,1.4376,24800000.0
2009-02-12 03:38:00,1.43765,1.4377,1.4376,1.43765,26000000.0
2009-02-12 03:39:00,1.4377,1.43785,1.43765,1.43785,51400000.0
2009-02-12 03:40:00,1.4379,1.43795,1.43765,1.43795,41800000.0
2009-02-12 03:41:00,1.438,1.438,1.43785,1.43785,4200000.0
2009-02-12 03:42:00,1.4378,1.4382,1.4378,1.4378,26200000.0
2009-02-12 03:43:00,1.4378,1.43795,1.4378,1.43795,7000000.0
2009-02-12 03:44:00,1.438,1.4382,1.43795,1.4382,11000000.0
2009-02-12 03:45:00,1.4383,1.4383,1.43795,1.43795,8600000.0
2009-02-12 03:46:00,1.43785,1.43795,1.43785,1.43795,6400000.0
2009-02-12 03:47:00,1.43795,1.4382,1.43785,1.43785,19200000.0
2009-02-12 03:48:00,1.43795,1.4385,1.43795,1.43845,17600000.0
2009-02-12 03:49:00,1.4385,1.43855,1.43835,1.43835,7000000.0
2009-02-12 03:50:00,1.43835,1.43865,1.43835,1.43865,14200000.0
2009-02-12 03:51:00,1.43875,1.43895,1.43875,1.4389,12600000.0
2009-02-12 03:52:00,1.4389,1.43905,1.43885,1.4389,29200000.0
2009-02-12 03:53:00,1.43895,1.4397,1.43885,1.43955,61460000.0
2009-02-12 03:54:00,1.43955,1.44015,1.43945,1.44015,40600000.0
2009-02-12 03:55:00,1.4403,1.4411,1.43995,1.44055,72800000.0
2009-02-12 03:56:00,1.44055,1.44125,1.44055,1.4412,97600000.0
2009-02-12 03:57:00,1.4412,1.4413,1.44035,1.44035,89000000.0
2009-02-12 03:58:00,1.44045,1.44045,1.43965,1.44015,75860000.0
2009-02-12 03:59:00,1.4396,1.44025,1.43955,1.4398,124600000.0
2009-02-12 04:00:00,1.43975,1.4399,1.4396,1.4397,40800000.0
2009-02-12 04:01:00,1.43975,1.43995,1.4397,1.4399,25800000.0
2009-02-12 04:02:00,1.43985,1.44005,1.43985,1.44005,34200000.0
2009-02-12 04:03:00,1.44005,1.44025,1.4397,1.4397,34460000.0
2009-02-12 04:04:00,1.43965,1.43965,1.43955,1.43955,15600000.0
2009-02-12 04:05:00,1.43945,1.4395,1.439,1.4391,44400000.0
2009-02-12 04:06:00,1.43895,1.4392,1.4389,1.43905,36460000.0
2009-02-12 04:07:00,1.4391,1.43915,1.43895,1.43915,29800000.0
2009-02-12 04:08:00,1.43915,1.4394,1.4388,1.4392,21400000.0
2009-02-12 04:09:00,1.43915,1.43955,1.43915,1.43955,15060000.0
2009-02-12 04:10:00,1.4397,1.4397,1.43945,1.43955,14600000.0
2009-02-12 04:11:00,1.43955,1.44005,1.43955,1.44005,40800000.0
2009-02-12 04:12:00,1.44,1.44005,1.4395,1.4395,32800000.0
2009-02-12 04:13:00,1.43945,1.43985,1.43935,1.43985,113800000.0
2009-02-12 04:14:00,1.43985,1.43995,1.43985,1.43985,15400000.0
2009-02-12 04:15:00,1.43985,1.43985,1.43985,1.43985,1000000.0
2009-02-12 04:16:00,1.4398,1.43985,1.4398,1.43985,5800000.0
2009-02-12 04:17:00,1.4398,1.4399,1.4398,1.4398,41200000.0
2009-02-12 04:18:00,1.4398,1.4398,1.43955,1.43975,11200000.0
2009-02-12 04:19:00,1.4398,1.4398,1.43975,1.43975,4000000.0
2009-02-12 04:20:00,1.4397,1.4397,1.4397,1.4397,14400000.0
2009-02-12 04:21:00,1.43975,1.43975,1.4397,1.4397,15400000.0
2009-02-12 04:22:00,1.43975,1.43975,1.43965,1.43965,58600000.0
2009-02-12 04:23:00,1.43965,1.43965,1.4388,1.43885,91800000.0
2009-02-12 04:24:00,1.43885,1.4389,1.4379,1.4383,220190000.0
2009-02-12 04:25:00,1.4383,1.43895,1.4382,1.43855,93200000.0
2009-02-12 04:26:00,1.4386,1.43865,1.4386,1.4386,29400000.0
2009-02-12 04:27:00,1.43865,1.43975,1.4386,1.43975,115860000.0
2009-02-12 04:28:00,1.43975,1.43975,1.4394,1.4394,74800000.0
2009-02-12 04:29:00,1.4396,1.4397,1.43925,1.4396,47800000.0
2009-02-12 04:30:00,1.43965,1.44035,1.43955,1.4401,61180000.0
2009-02-12 04:31:00,1.44015,1.44075,1.4401,1.44035,125600000.0
2009-02-12 04:32:00,1.44035,1.44065,1.44035,1.44065,19000000.0
2009-02-12 04:33:00,1.4406,1.44065,1.44005,1.44005,55000000.0
2009-02-12 04:34:00,1.44005,1.44005,1.4392,1.4393,102800000.0
2009-02-12 04:35:00,1.43935,1.43935,1.43835,1.43855,83460000.0
2009-02-12 04:36:00,1.43865,1.439,1.4385,1.4385,79600000.0
2009-02-12 04:37:00,1.43885,1.439,1.4386,1.43885,8660000.0
2009-02-12 04:38:00,1.439,1.4391,1.43875,1.43875,23600000.0
2009-02-12 04:39:00,1.4388,1.43955,1.4388,1.43925,82000000.0
2009-02-12 04:40:00,1.43925,1.43925,1.43915,1.43915,2000000.0
2009-02-12 04:41:00,1.4391,1.4391,1.4385,1.4385,10400000.0
2009-02-12 04:42:00,1.4386,1.43865,1.4384,1.43845,14800000.0
2009-02-12 04:43:00,1.4385,1.4393,1.4385,1.4393,44600000.0
2009-02-12 04:44:00,1.4393,1.4395,1.4393,1.4394,28200000.0
2009-02-12 04:45:00,1.4393,1.43945,1.4393,1.4394,27200000.0
2009-02-12 04:46:00,1.4393,1.4397,1.43915,1.43915,30600000.0
2009-02-12 04:47:00,1.4391,1.43955,1.4388,1.4389,47200000.0
2009-02-12 04:48:00,1.43895,1.43895,1.4388,1.4388,16800000.0
2009-02-12 04:49:00,1.4387,1.4389,1.43865,1.43865,24400000.0
2009-02-12 04:50:00,1.4386,1.4388,1.43845,1.4386,42180000.0
2009-02-12 04:51:00,1.43845,1.4386,1.4383,1.4386,15200000.0
2009-02-12 04:52:00,1.4386,1.43865,1.4384,1.4384,11000000.0
2009-02-12 04:53:00,1.43845,1.43875,1.43845,1.4387,13400000.0
2009-02-12 04:54:00,1.43865,1.4387,1.4385,1.43865,28400000.0
2009-02-12 04:55:00,1.4386,1.4386,1.43825,1.4383,96400000.0
2009-02-12 04:56:00,1.4384,1.4384,1.43825,1.43825,22400000.0
2009-02-12 04:57:00,1.4382,1.4382,1.43815,1.4382,18000000.0
2009-02-12 04:58:00,1.4382,1.43825,1.4382,1.43825,5000000.0
2009-02-12 04:59:00,1.4382,1.43825,1.4382,1.43825,12000000.0
2009-02-12 05:00:00,1.43815,1.4383,1.43815,1.4382,42800000.0
2009-02-12 05:01:00,1.4382,1.43835,1.4381,1.4382,35900000.0
2009-02-12 05:02:00,1.4382,1.4382,1.43815,1.4382,47600000.0
2009-02-12 05:03:00,1.4382,1.43825,1.43815,1.4382,12000000.0
2009-02-12 05:04:00,1.43835,1.43835,1.43815,1.4383,16500000.0
2009-02-12 05:05:00,1.4383,1.4383,1.4382,1.43825,27400000.0
2009-02-12 05:06:00,1.43825,1.43825,1.43815,1.4382,25600000.0
2009-02-12 05:07:00,1.4382,1.4382,1.438,1.4381,23600000.0
2009-02-12 05:08:00,1.43805,1.43805,1.438,1.438,7800000.0
2009-02-12 05:09:00,1.438,1.4382,1.438,1.4382,9000000.0
2009-02-12 05:10:00,1.4381,1.4384,1.4381,1.4384,15000000.0
2009-02-12 05:11:00,1.4384,1.43865,1.4384,1.4384,26000000.0
2009-02-12 05:12:00,1.4384,1.4386,1.4383,1.43845,28600000.0
2009-02-12 05:13:00,1.43845,1.4386,1.4384,1.43855,18000000.0
2009-02-12 05:14:00,1.4385,1.4387,1.4385,1.4385,19400000.0
2009-02-12 05:15:00,1.43845,1.4385,1.43815,1.4382,34200000.0
2009-02-12 05:16:00,1.4382,1.43835,1.4382,1.43825,6000000.0
2009-02-12 05:17:00,1.4383,1.4383,1.43825,1.43825,3000000.0
2009-02-12 05:18:00,1.4382,1.4382,1.4382,1.4382,2400000.0
2009-02-12 05:19:00,1.43825,1.43825,1.43825,1.43825,1000000.0
2009-02-12 05:20:00,1.4382,1.43895,1.4382,1.4386,58400000.0
2009-02-12 05:21:00,1.43855,1.4388,1.43855,1.4386,172000000.0
2009-02-12 05:22:00,1.43855,1.43855,1.43795,1.4381,64600000.0
2009-02-12 05:23:00,1.43805,1.43805,1.4373,1.4373,111430000.0
2009-02-12 05:24:00,1.4373,1.4373,1.43695,1.43705,85200000.0
2009-02-12 05:25:00,1.43705,1.43705,1.43695,1.437,98600000.0
2009-02-12 05:26:00,1.4371,1.4375,1.437,1.43735,117009997.0
2009-02-12 05:27:00,1.43735,1.4375,1.43735,1.4374,61600000.0
2009-02-12 05:28:00,1.43745,1.43755,1.43735,1.43745,19400000.0
2009-02-12 05:29:00,1.43745,1.438,1.43735,1.4379,91600000.0
2009-02-12 05:30:00,1.43785,1.43805,1.43765,1.4377,24200000.0
2009-02-12 05:31:00,1.4376,1.4381,1.4375,1.4377,73400000.0
2009-02-12 05:32:00,1.4378,1.4379,1.4378,1.4379,4000000.0
2009-02-12 05:33:00,1.4378,1.4379,1.4378,1.4379,5000000.0
2009-02-12 05:34:00,1.43795,1.43815,1.43785,1.43805,55000000.0
2009-02-12 05:35:00,1.4381,1.4381,1.43785,1.43805,38400000.0
2009-02-12 05:36:00,1.4382,1.4382,1.4377,1.4378,49800000.0
2009-02-12 05:37:00,1.43785,1.43805,1.43785,1.43805,13000000.0
2009-02-12 05:38:00,1.4381,1.4381,1.438,1.438,10400000.0
2009-02-12 05:39:00,1.43805,1.43805,1.43795,1.43795,6400000.0
2009-02-12 05:40:00,1.438,1.43805,1.43785,1.43785,20800000.0
2009-02-12 05:41:00,1.4378,1.4378,1.4373,1.43735,192600000.0
2009-02-12 05:42:00,1.43735,1.4375,1.437,1.4374,105400000.0
2009-02-12 05:43:00,1.4374,1.4374,1.43705,1.43705,13600000.0
2009-02-12 05:44:00,1.4371,1.4372,1.43705,1.4372,4000000.0
2009-02-12 05:45:00,1.43715,1.43715,1.43695,1.437,10400000.0
2009-02-12 05:46:00,1.437,1.437,1.43695,1.437,9000000.0
2009-02-12 05:47:00,1.437,1.4373,1.43685,1.43715,80800000.0
2009-02-12 05:48:00,1.4372,1.4375,1.437,1.43705,171400000.0
2009-02-12 05:49:00,1.43705,1.43705,1.43695,1.43695,35600000.0
2009-02-12 05:50:00,1.4369,1.4369,1.43685,1.43685,32800000.0
2009-02-12 05:51:00,1.4369,1.43705,1.43685,1.43705,122000000.0
2009-02-12 05:52:00,1.43715,1.43715,1.43625,1.4364,106600000.0
2009-02-12 05:53:00,1.43645,1.4367,1.4354,1.43565,222400000.0
2009-02-12 05:54:00,1.43575,1.436,1.43545,1.43575,108160000.0
2009-02-12 05:55:00,1.4359,1.43625,1.43555,1.4359,70660000.0
2009-02-12 05:56:00,1.43595,1.43595,1.4352,1.43575,81500000.0
2009-02-12 05:57:00,1.43575,1.43575,1.43545,1.4356,27000000.0
2009-02-12 05:58:00,1.43555,1.43565,1.4353,1.4353,46600000.0
2009-02-12 05:59:00,1.4353,1.43535,1.4353,1.43535,3400000.0
2009-02-12 06:00:00,1.43535,1.43565,1.43535,1.43565,33600000.0
2009-02-12 06:01:00,1.4357,1.43665,1.4357,1.4365,68460000.0
2009-02-12 06:02:00,1.4365,1.4366,1.4362,1.43655,36260000.0
2009-02-12 06:03:00,1.4365,1.43695,1.43645,1.43665,68400000.0
2009-02-12 06:04:00,1.43665,1.43665,1.43655,1.43665,6000000.0
2009-02-12 06:05:00,1.4365,1.43765,1.4365,1.4371,90430000.0
2009-02-12 06:06:00,1.43725,1.43725,1.4367,1.437,22000000.0
2009-02-12 06:07:00,1.437,1.437,1.43635,1.4366,20000000.0
2009-02-12 06:08:00,1.43665,1.4367,1.4365,1.43665,24500000.0
2009-02-12 06:09:00,1.43675,1.43675,1.4365,1.4366,11000000.0
2009-02-12 06:10:00,1.43665,1.4369,1.4365,1.4369,29000000.0
2009-02-12 06:11:00,1.43685,1.43795,1.4368,1.4378,86600000.0
2009-02-12 06:12:00,1.43775,1.43775,1.43635,1.4367,64120000.0
2009-02-12 06:13:00,1.4368,1.43745,1.4368,1.4374,45400000.0
2009-02-12 06:14:00,1.4374,1.4374,1.4366,1.4369,16800000.0
2009-02-12 06:15:00,1.4367,1.43675,1.4367,1.43675,5800000.0
2009-02-12 06:16:00,1.43675,1.43675,1.43655,1.43655,10800000.0
2009-02-12 06:17:00,1.4365,1.4366,1.43645,1.43655,116800000.0
2009-02-12 06:18:00,1.4366,1.4366,1.43645,1.43645,69200000.0
2009-02-12 06:19:00,1.4363,1.4365,1.4361,1.4361,21200000.0
2009-02-12 06:20:00,1.43615,1.43645,1.4361,1.43635,57600000.0
2009-02-12 06:21:00,1.43635,1.4364,1.4363,1.43635,15000000.0
2009-02-12 06:22:00,1.43635,1.4366,1.43635,1.43655,5000000.0
2009-02-12 06:23:00,1.43655,1.43655,1.4362,1.4362,11200000.0
2009-02-12 06:24:00,1.4362,1.4363,1.436,1.4363,8000000.0
2009-02-12 06:25:00,1.43635,1.43635,1.43625,1.4363,7000000.0
2009-02-12 06:26:00,1.43625,1.4363,1.43625,1.4363,6000000.0
2009-02-12 06:27:00,1.43625,1.4364,1.43595,1.4362,49400000.0
2009-02-12 06:28:00,1.4362,1.4362,1.43605,1.4361,24800000.0
2009-02-12 06:29:00,1.4361,1.43615,1.4361,1.4361,10600000.0
2009-02-12 06:30:00,1.4361,1.4361,1.4361,1.4361,12000000.0
2009-02-12 06:31:00,1.4361,1.4362,1.4361,1.4362,18800000.0
2009-02-12 06:32:00,1.4362,1.4362,1.4361,1.4361,19600000.0
2009-02-12 06:33:00,1.43615,1.4362,1.4361,1.4361,10000000.0
2009-02-12 06:34:00,1.43615,1.43615,1.4359,1.4359,20600000.0
2009-02-12 06:35:00,1.43595,1.4362,1.43595,1.4362,9000000.0
2009-02-12 06:36:00,1.43625,1.43695,1.43625,1.4368,46600000.0
2009-02-12 06:37:00,1.43675,1.43675,1.43675,1.43675,11200000.0
2009-02-12 06:38:00,1.43675,1.43685,1.43675,1.4368,17000000.0
2009-02-12 06:39:00,1.43685,1.4369,1.43685,1.4369,12000000.0
2009-02-12 06:40:00,1.4369,1.4371,1.4367,1.4371,9000000.0
2009-02-12 06:41:00,1.4372,1.4372,1.4371,1.4372,4000000.0
2009-02-12 06:42:00,1.4371,1.4371,1.4371,1.4371,1000000.0
2009-02-12 06:43:00,1.43725,1.43725,1.4372,1.4372,2000000.0
2009-02-12 06:44:00,1.4372,1.4377,1.4372,1.4375,21000000.0
2009-02-12 06:45:00,1.4374,1.4377,1.4372,1.4377,36400000.0
2009-02-12 06:46:00,1.4376,1.4377,1.4374,1.4374,14600000.0
2009-02-12 06:47:00,1.4374,1.43775,1.4373,1.4373,37200000.0
2009-02-12 06:48:00,1.43745,1.43745,1.43655,1.43655,66360000.0
2009-02-12 06:49:00,1.43665,1.43665,1.43645,1.43645,9000000.0
2009-02-12 06:50:00,1.4365,1.43755,1.4365,1.4374,70400000.0
2009-02-12 06:51:00,1.4374,1.4374,1.4372,1.4372,8000000.0
2009-02-12 06:52:00,1.4371,1.4371,1.4371,1.4371,1000000.0
2009-02-12 06:53:00,1.43698,1.43705,1.43681,1.4369,150400000.0
2009-02-12 06:54:00,1.4369,1.43691,1.43676,1.43677,150500000.0
2009-02-12 06:55:00,1.43705,1.4372,1.43685,1.437,33800000.0
2009-02-12 06:56:00,1.43705,1.4373,1.437,1.437,6000000.0
2009-02-12 06:57:00,1.43695,1.43695,1.43695,1.43695,4800000.0
2009-02-12 06:58:00,1.437,1.437,1.437,1.437,1000000.0
2009-02-12 06:59:00,1.43695,1.437,1.43695,1.437,5800000.0
2009-02-12 07:00:00,1.43695,1.437,1.43695,1.437,5800000.0
2009-02-12 07:01:00,1.43695,1.43735,1.43695,1.4373,26400000.0
2009-02-12 07:02:00,1.43725,1.43755,1.43725,1.43745,34600000.0
2009-02-12 07:03:00,1.43745,1.4377,1.43745,1.4376,23600000.0
2009-02-12 07:04:00,1.43765,1.43765,1.4375,1.43755,10200000.0
2009-02-12 07:05:00,1.4375,1.4375,1.43725,1.4373,34200000.0
2009-02-12 07:06:00,1.4373,1.43765,1.43725,1.43765,39800000.0
2009-02-12 07:07:00,1.4378,1.43805,1.4376,1.4376,72460000.0
2009-02-12 07:08:00,1.43755,1.4376,1.43725,1.43725,43200000.0
2009-02-12 07:09:00,1.4373,1.4373,1.43695,1.43695,16800000.0
2009-02-12 07:10:00,1.4369,1.4372,1.4367,1.4371,19000000.0
2009-02-12 07:11:00,1.437,1.4375,1.43685,1.4375,68000000.0
2009-02-12 07:12:00,1.4375,1.4377,1.4375,1.4377,29000000.0
2009-02-12 07:13:00,1.43765,1.4377,1.43685,1.43685,88200000.0
2009-02-12 07:14:00,1.43685,1.43715,1.4365,1.43715,15800000.0
2009-02-12 07:15:00,1.43715,1.4373,1.4369,1.4373,29400000.0
2009-02-12 07:16:00,1.4373,1.43775,1.4369,1.43705,79400000.0
2009-02-12 07:17:00,1.4372,1.43745,1.43705,1.4372,29800000.0
2009-02-12 07:18:00,1.43715,1.4374,1.43635,1.43665,108200000.0
2009-02-12 07:19:00,1.43665,1.43665,1.4364,1.43665,59400000.0
2009-02-12 07:20:00,1.43665,1.437,1.43665,1.437,21200000.0
2009-02-12 07:21:00,1.437,1.437,1.4369,1.4369,11600000.0
2009-02-12 07:22:00,1.437,1.437,1.437,1.437,1000000.0
2009-02-12 07:23:00,1.4369,1.437,1.4369,1.437,5800000.0
2009-02-12 07:24:00,1.437,1.43705,1.4369,1.4369,27200000.0
2009-02-12 07:25:00,1.4369,1.4371,1.43665,1.4369,172729988.0
2009-02-12 07:26:00,1.437,1.4371,1.43675,1.4368,106800000.0
2009-02-12 07:27:00,1.4369,1.43715,1.43665,1.4368,42000000.0
2009-02-12 07:28:00,1.43695,1.43695,1.43605,1.43645,49800000.0
2009-02-12 07:29:00,1.43645,1.43645,1.43595,1.43595,43000000.0
2009-02-12 07:30:00,1.43595,1.4361,1.43555,1.43595,76600000.0
2009-02-12 07:31:00,1.43595,1.43635,1.4356,1.4359,117600000.0
2009-02-12 07:32:00,1.43585,1.4359,1.4357,1.43575,29200000.0
2009-02-12 07:33:00,1.4357,1.43575,1.4357,1.43575,20400000.0
2009-02-12 07:34:00,1.43575,1.4358,1.4353,1.4356,37000000.0
2009-02-12 07:35:00,1.4354,1.4355,1.4354,1.4354,16200000.0
2009-02-12 07:36:00,1.4355,1.43585,1.4355,1.43585,36600000.0
2009-02-12 07:37:00,1.43575,1.4361,1.43575,1.4361,15000000.0
2009-02-12 07:38:00,1.4361,1.43625,1.4361,1.4362,33800000.0
2009-02-12 07:39:00,1.43615,1.4368,1.43615,1.4366,78000000.0
2009-02-12 07:40:00,1.43645,1.43645,1.43635,1.4364,18600000.0
2009-02-12 07:41:00,1.43635,1.4368,1.43635,1.4368,20000000.0
2009-02-12 07:42:00,1.43675,1.43695,1.43675,1.43695,5800000.0
2009-02-12 07:43:00,1.43705,1.43705,1.43665,1.4368,20600000.0
2009-02-12 07:44:00,1.4368,1.4368,1.43665,1.43665,5600000.0
2009-02-12 07:45:00,1.43665,1.43665,1.4365,1.4365,17200000.0
2009-02-12 07:46:00,1.4365,1.4365,1.43605,1.4361,66600000.0
2009-02-12 07:47:00,1.4361,1.43625,1.4356,1.43615,44600000.0
2009-02-12 07:48:00,1.43625,1.43665,1.4361,1.4364,34600000.0
2009-02-12 07:49:00,1.43645,1.43655,1.436,1.43625,37400000.0
2009-02-12 07:50:00,1.43625,1.43665,1.43615,1.4364,83400000.0
2009-02-12 07:51:00,1.43645,1.4366,1.4363,1.4363,29200000.0
2009-02-12 07:52:00,1.43645,1.4366,1.4364,1.43655,29000000.0
2009-02-12 07:53:00,1.43645,1.4366,1.4364,1.4366,14000000.0
2009-02-12 07:54:00,1.43655,1.4367,1.43645,1.4367,19800000.0
2009-02-12 07:55:00,1.4366,1.4367,1.4361,1.43615,62400000.0
2009-02-12 07:56:00,1.43615,1.43635,1.43615,1.43635,15400000.0
2009-02-12 07:57:00,1.43625,1.43645,1.43625,1.43635,36400000.0
2009-02-12 07:58:00,1.4362,1.4367,1.4362,1.43635,50200000.0
2009-02-12 07:59:00,1.43635,1.4367,1.4362,1.4367,22400000.0
2009-02-12 08:00:00,1.4367,1.4367,1.4363,1.43645,46800000.0
2009-02-12 08:01:00,1.43645,1.43645,1.43645,1.43645,9600000.0
2009-02-12 08:02:00,1.43635,1.4364,1.436,1.436,31400000.0
2009-02-12 08:03:00,1.436,1.4361,1.436,1.436,10200000.0
2009-02-12 08:04:00,1.436,1.436,1.436,1.436,1200000.0
2009-02-12 08:05:00,1.4361,1.4361,1.436,1.436,3200000.0
2009-02-12 08:06:00,1.43615,1.4363,1.43615,1.4363,4000000.0
2009-02-12 08:07:00,1.43615,1.43615,1.43615,1.43615,7800000.0
2009-02-12 08:08:00,1.43615,1.43645,1.4359,1.4363,73300000.0
2009-02-12 08:09:00,1.43635,1.43675,1.4363,1.43655,46600000.0
2009-02-12 08:10:00,1.43665,1.437,1.43645,1.437,104600000.0
2009-02-12 08:11:00,1.4371,1.4371,1.43695,1.437,11000000.0
2009-02-12 08:12:00,1.43695,1.4371,1.43695,1.4371,3800000.0
2009-02-12 08:13:00,1.437,1.437,1.437,1.437,1000000.0
2009-02-12 08:14:00,1.43688,1.43701,1.43672,1.4369,370400000.0
2009-02-12 08:15:00,1.43695,1.4371,1.4369,1.43695,17000000.0
2009-02-12 08:16:00,1.43695,1.4373,1.43695,1.43705,28200000.0
2009-02-12 08:17:00,1.437,1.4373,1.437,1.43715,35600000.0
2009-02-12 08:18:00,1.43715,1.4372,1.4371,1.4372,19600000.0
2009-02-12 08:19:00,1.4371,1.4371,1.4371,1.4371,5800000.0
2009-02-12 08:20:00,1.4371,1.4373,1.4368,1.43705,21200000.0
2009-02-12 08:21:00,1.43695,1.43705,1.4369,1.437,11000000.0
2009-02-12 08:22:00,1.43705,1.43705,1.43675,1.4368,30400000.0
2009-02-12 08:23:00,1.4368,1.4374,1.43675,1.4372,55200000.0
2009-02-12 08:24:00,1.4372,1.4372,1.4369,1.43695,39200000.0
2009-02-12 08:25:00,1.43695,1.4371,1.43685,1.43685,33000000.0
2009-02-12 08:26:00,1.4367,1.43705,1.43645,1.437,36600000.0
2009-02-12 08:27:00,1.43695,1.43695,1.4364,1.4366,49400000.0
2009-02-12 08:28:00,1.4366,1.43685,1.4366,1.43685,22600000.0
2009-02-12 08:29:00,1.43675,1.43675,1.4365,1.4366,49000000.0
2009-02-12 08:30:00,1.4366,1.4366,1.4365,1.4365,42800000.0
2009-02-12 08:31:00,1.4365,1.4365,1.43645,1.4365,10600000.0
2009-02-12 08:32:00,1.43645,1.43655,1.4364,1.4365,24000000.0
2009-02-12 08:33:00,1.4365,1.4367,1.4361,1.43625,51000000.0
2009-02-12 08:34:00,1.43625,1.4365,1.4361,1.4364,48200000.0
2009-02-12 08:35:00,1.43645,1.43645,1.43615,1.43615,58400000.0
2009-02-12 08:36:00,1.43615,1.43625,1.43615,1.43625,33400000.0
2009-02-12 08:37:00,1.43625,1.43665,1.43625,1.43655,32400000.0
2009-02-12 08:38:00,1.43655,1.4366,1.43645,1.43655,39400000.0
2009-02-12 08:39:00,1.43655,1.43655,1.43655,1.43655,38400000.0
2009-02-12 08:40:00,1.4368,1.4369,1.43655,1.43655,21800000.0
2009-02-12 08:41:00,1.43655,1.43655,1.43615,1.43635,59860000.0
2009-02-12 08:42:00,1.4364,1.43645,1.436,1.43615,100000000.0
2009-02-12 08:43:00,1.43615,1.43685,1.43615,1.4364,25000000.0
2009-02-12 08:44:00,1.4364,1.4366,1.4363,1.4365,7000000.0
2009-02-12 08:45:00,1.4366,1.43685,1.43655,1.4368,13800000.0
2009-02-12 08:46:00,1.4368,1.4369,1.4367,1.4369,71600000.0
2009-02-12 08:47:00,1.4369,1.4369,1.43645,1.43645,89800000.0
2009-02-12 08:48:00,1.43655,1.43655,1.43645,1.43645,38400000.0
2009-02-12 08:49:00,1.43655,1.43675,1.43655,1.43675,31800000.0
2009-02-12 08:50:00,1.4368,1.4368,1.43675,1.4368,31200000.0
2009-02-12 08:51:00,1.4368,1.4368,1.43665,1.43665,3000000.0
2009-02-12 08:52:00,1.43647,1.43662,1.4363,1.43637,405900000.0
2009-02-12 08:53:00,1.43655,1.43665,1.4361,1.4361,45600000.0
2009-02-12 08:54:00,1.4362,1.43675,1.43605,1.43665,71660000.0
2009-02-12 08:55:00,1.43665,1.43705,1.4365,1.4368,36400000.0
2009-02-12 08:56:00,1.4368,1.437,1.43665,1.43685,38200000.0
2009-02-12 08:57:00,1.43685,1.43685,1.4365,1.4365,57600000.0
2009-02-12 08:58:00,1.4365,1.4365,1.4364,1.4365,9200000.0
2009-02-12 08:59:00,1.4365,1.43655,1.43645,1.43645,10000000.0
2009-02-12 09:00:00,1.43645,1.4375,1.4361,1.4368,117960000.0
2009-02-12 09:01:00,1.4368,1.43745,1.43675,1.4368,116400000.0
2009-02-12 09:02:00,1.4368,1.43735,1.43675,1.43715,167700000.0
2009-02-12 09:03:00,1.43715,1.43785,1.43705,1.43785,78800000.0
2009-02-12 09:04:00,1.4379,1.43815,1.4377,1.43815,113100000.0
2009-02-12 09:05:00,1.43825,1.43865,1.4381,1.43865,66800000.0
2009-02-12 09:06:00,1.43865,1.43875,1.43845,1.43875,28600000.0
2009-02-12 09:07:00,1.4387,1.43885,1.4385,1.43865,56400000.0
2009-02-12 09:08:00,1.43865,1.439,1.4386,1.43895,27000000.0
2009-02-12 09:09:00,1.43885,1.43955,1.43885,1.43935,59900000.0
2009-02-12 09:10:00,1.4394,1.44015,1.4394,1.43975,122600000.0
2009-02-12 09:11:00,1.43975,1.43975,1.43865,1.43875,105000000.0
2009-02-12 09:12:00,1.43885,1.4391,1.4387,1.43905,43400000.0
2009-02-12 09:13:00,1.439,1.43925,1.4389,1.43925,31000000.0
2009-02-12 09:14:00,1.4393,1.43945,1.43895,1.43915,100000000.0
2009-02-12 09:15:00,1.43905,1.44005,1.43905,1.44,87320000.0
2009-02-12 09:16:00,1.44,1.44,1.43955,1.4396,64260000.0
2009-02-12 09:17:00,1.43955,1.43965,1.4391,1.43915,57990000.0
2009-02-12 09:18:00,1.4393,1.4394,1.4391,1.43925,68600000.0
2009-02-12 09:19:00,1.4393,1.4396,1.43925,1.4393,129600000.0
2009-02-12 09:20:00,1.4393,1.4393,1.4389,1.43895,32600000.0
2009-02-12 09:21:00,1.439,1.4391,1.43845,1.43845,94000000.0
2009-02-12 09:22:00,1.43845,1.43845,1.43795,1.43805,187000000.0
2009-02-12 09:23:00,1.43815,1.4383,1.43785,1.43795,66720000.0
2009-02-12 09:24:00,1.43785,1.43795,1.4377,1.4378,23200000.0
2009-02-12 09:25:00,1.4379,1.4388,1.43785,1.4387,102400000.0
2009-02-12 09:26:00,1.4387,1.4387,1.4381,1.4382,56400000.0
2009-02-12 09:27:00,1.43825,1.43835,1.43815,1.43835,44800000.0
2009-02-12 09:28:00,1.43845,1.43845,1.4378,1.4382,33000000.0
2009-02-12 09:29:00,1.4382,1.4382,1.438,1.43815,19200000.0
2009-02-12 09:30:00,1.43815,1.43815,1.43805,1.43805,60000000.0
2009-02-12 09:31:00,1.43805,1.43855,1.438,1.43825,85880000.0
2009-02-12 09:32:00,1.43825,1.4384,1.43775,1.438,155000000.0
2009-02-12 09:33:00,1.438,1.4381,1.43775,1.43785,90400000.0
2009-02-12 09:34:00,1.4378,1.43785,1.4376,1.4377,99000000.0
2009-02-12 09:35:00,1.4378,1.4378,1.4375,1.4375,57500000.0
2009-02-12 09:36:00,1.4375,1.43755,1.43735,1.43755,64600000.0
2009-02-12 09:37:00,1.43765,1.43765,1.43745,1.43745,88000000.0
2009-02-12 09:38:00,1.4374,1.4375,1.4372,1.4372,88600000.0
2009-02-12 09:39:00,1.43725,1.4375,1.43705,1.4374,199600002.0
2009-02-12 09:40:00,1.4373,1.4376,1.43715,1.4374,147200000.0
2009-02-12 09:41:00,1.4374,1.4374,1.4374,1.4374,6400000.0
2009-02-12 09:42:00,1.4374,1.4374,1.43715,1.4373,55000000.0
2009-02-12 09:43:00,1.4373,1.4378,1.43725,1.4375,153400000.0
2009-02-12 09:44:00,1.43755,1.4376,1.43715,1.43725,183700000.0
2009-02-12 09:45:00,1.43725,1.4373,1.437,1.437,47400000.0
2009-02-12 09:46:00,1.437,1.43715,1.437,1.4371,46600000.0
2009-02-12 09:47:00,1.43715,1.4373,1.437,1.43725,26800000.0
2009-02-12 09:48:00,1.4373,1.4374,1.43705,1.4374,77400000.0
2009-02-12 09:49:00,1.4374,1.4374,1.437,1.43725,78400000.0
2009-02-12 09:50:00,1.43725,1.43725,1.4371,1.43725,14200000.0
2009-02-12 09:51:00,1.43725,1.43785,1.43725,1.4376,162300000.0
2009-02-12 09:52:00,1.4376,1.4376,1.43715,1.43725,180600000.0
2009-02-12 09:53:00,1.4373,1.43755,1.43705,1.4372,237600000.0
2009-02-12 09:54:00,1.43715,1.43715,1.436,1.43615,489800000.0
2009-02-12 09:55:00,1.4361,1.4361,1.43445,1.43445,224600000.0
2009-02-12 09:56:00,1.4345,1.43535,1.4345,1.4353,263400000.0
2009-02-12 09:57:00,1.4353,1.43605,1.4353,1.436,192800000.0
2009-02-12 09:58:00,1.43615,1.43655,1.43425,1.4344,592800000.0
2009-02-12 09:59:00,1.4343,1.4352,1.4343,1.43515,259600000.0
2009-02-12 10:00:00,1.4352,1.4357,1.43515,1.4352,164200000.0
2009-02-12 10:01:00,1.43525,1.4353,1.43445,1.4346,121100000.0
2009-02-12 10:02:00,1.4346,1.4346,1.4327,1.4328,182400000.0
2009-02-12 10:03:00,1.4328,1.43425,1.43275,1.43425,125000000.0
2009-02-12 10:04:00,1.43425,1.43435,1.43335,1.43335,316900000.0
2009-02-12 10:05:00,1.43335,1.43385,1.4333,1.43345,234600000.0
2009-02-12 10:06:00,1.43335,1.43335,1.43275,1.433,208200000.0
2009-02-12 10:07:00,1.433,1.4333,1.4325,1.43275,230920000.0
2009-02-12 10:08:00,1.4328,1.43305,1.43265,1.43305,271000000.0
2009-02-12 10:09:00,1.43295,1.43305,1.4326,1.43265,162400000.0
2009-02-12 10:10:00,1.4327,1.4331,1.43175,1.4329,451999998.0
2009-02-12 10:11:00,1.4328,1.43325,1.4317,1.4317,230100000.0
2009-02-12 10:12:00,1.43175,1.43175,1.43075,1.43105,392800000.0
2009-02-12 10:13:00,1.43095,1.43115,1.4305,1.43115,374200000.0
2009-02-12 10:14:00,1.4312,1.4312,1.4305,1.43085,220000000.0
2009-02-12 10:15:00,1.43085,1.43085,1.43035,1.43035,147400000.0
2009-02-12 10:16:00,1.43045,1.43045,1.4288,1.4288,405640000.0
2009-02-12 10:17:00,1.4286,1.42865,1.4273,1.42795,276900000.0
2009-02-12 10:18:00,1.42795,1.42885,1.42785,1.4286,225400000.0
2009-02-12 10:19:00,1.4287,1.4291,1.42855,1.4291,193230000.0
2009-02-12 10:20:00,1.42905,1.42925,1.4289,1.4291,158200000.0
2009-02-12 10:21:00,1.4291,1.4292,1.42865,1.4288,325800000.0
2009-02-12 10:22:00,1.42875,1.42875,1.42775,1.42775,461300000.0
2009-02-12 10:23:00,1.42785,1.42785,1.42665,1.427,720800000.0
2009-02-12 10:24:00,1.427,1.42725,1.4269,1.42725,272600000.0
2009-02-12 10:25:00,1.42725,1.42725,1.42595,1.42605,428700000.0
2009-02-12 10:26:00,1.42605,1.42615,1.42555,1.42585,587800000.0
2009-02-12 10:27:00,1.42585,1.426,1.42465,1.42545,516131197.0
2009-02-12 10:28:00,1.42545,1.42555,1.4242,1.42445,695000001.0
2009-02-12 10:29:00,1.42445,1.4252,1.424,1.4252,506800000.0
2009-02-12 10:30:00,1.4252,1.4258,1.4248,1.42505,322100000.0
2009-02-12 10:31:00,1.42505,1.42565,1.42485,1.42555,106300000.0
2009-02-12 10:32:00,1.4256,1.4266,1.4255,1.4265,268100000.0
2009-02-12 10:33:00,1.4265,1.42655,1.42445,1.4245,423899999.0
2009-02-12 10:34:00,1.42465,1.42505,1.4242,1.4245,522699998.0
2009-02-12 10:35:00,1.4245,1.42475,1.42415,1.4245,432299999.0
2009-02-12 10:36:00,1.4244,1.42465,1.42255,1.42255,455100000.0
2009-02-12 10:37:00,1.42265,1.423,1.4226,1.423,202200001.0
2009-02-12 10:38:00,1.423,1.4235,1.423,1.4231,112800000.0
2009-02-12 10:39:00,1.42335,1.42405,1.4231,1.42375,196600000.0
2009-02-12 10:40:00,1.4237,1.4237,1.42295,1.4235,459500000.0
2009-02-12 10:41:00,1.4235,1.4235,1.42265,1.4227,542600000.0
2009-02-12 10:42:00,1.42275,1.4234,1.42275,1.42325,645599998.0
2009-02-12 10:43:00,1.42325,1.4236,1.42305,1.42325,435300000.0
2009-02-12 10:44:00,1.42325,1.4233,1.42275,1.42275,503899999.0
2009-02-12 10:45:00,1.42275,1.42275,1.4221,1.42215,711200000.0
2009-02-12 10:46:00,1.4222,1.42275,1.42215,1.42275,771799999.0
2009-02-12 10:47:00,1.4227,1.4233,1.42265,1.42315,505800000.0
2009-02-12 10:48:00,1.4233,1.4235,1.42285,1.42325,704400000.0
2009-02-12 10:49:00,1.42325,1.42325,1.4222,1.4222,565600000.0
2009-02-12 10:50:00,1.4222,1.4226,1.42215,1.42255,628400000.0
2009-02-12 10:51:00,1.42255,1.42265,1.42225,1.42265,310300000.0
2009-02-12 10:52:00,1.4227,1.4227,1.4221,1.4221,540800000.0
2009-02-12 10:53:00,1.4221,1.4221,1.4204,1.42085,577300000.0
2009-02-12 10:54:00,1.42085,1.4212,1.4195,1.4196,582000000.0
2009-02-12 10:55:00,1.4196,1.42045,1.4195,1.4201,618300000.0
2009-02-12 10:56:00,1.4201,1.4203,1.41895,1.41935,568000000.0
2009-02-12 10:57:00,1.41925,1.4194,1.4184,1.41915,798399999.0
2009-02-12 10:58:00,1.41915,1.4203,1.41915,1.42,591400001.0
2009-02-12 10:59:00,1.41995,1.42115,1.41995,1.4206,820800000.0
2009-02-12 11:00:00,1.42065,1.42085,1.4202,1.42035,443200000.0
2009-02-12 11:01:00,1.42035,1.42055,1.41925,1.4196,604200000.0
2009-02-12 11:02:00,1.41955,1.41955,1.41785,1.41805,746500000.0
2009-02-12 11:03:00,1.41805,1.4184,1.41805,1.4182,633400000.0
2009-02-12 11:04:00,1.4182,1.4183,1.4177,1.41825,620400001.0
2009-02-12 11:05:00,1.4182,1.41945,1.41815,1.41925,727400000.0
2009-02-12 11:06:00,1.41925,1.4198,1.41925,1.4197,534200002.0
2009-02-12 11:07:00,1.41965,1.4207,1.41945,1.4201,645800000.0
2009-02-12 11:08:00,1.4202,1.42055,1.41995,1.4203,468200001.0
2009-02-12 11:09:00,1.42025,1.42065,1.4201,1.4202,414000000.0
2009-02-12 11:10:00,1.4202,1.4203,1.41935,1.41955,589400000.0
2009-02-12 11:11:00,1.41955,1.4198,1.41925,1.4198,653800000.0
2009-02-12 11:12:00,1.4197,1.42035,1.4197,1.42035,774800000.0
2009-02-12 11:13:00,1.4203,1.4204,1.41985,1.42035,435100000.0
2009-02-12 11:14:00,1.42035,1.4204,1.4193,1.42025,779200002.0
2009-02-12 11:15:00,1.42025,1.4215,1.42005,1.4211,525400000.0
2009-02-12 11:16:00,1.4211,1.42125,1.4208,1.42095,419400000.0
2009-02-12 11:17:00,1.42095,1.421,1.4186,1.41885,595500000.0
2009-02-12 11:18:00,1.41875,1.4188,1.41805,1.4184,557500000.0
2009-02-12 11:19:00,1.4183,1.42025,1.41825,1.42025,426200000.0
2009-02-12 11:20:00,1.42025,1.4212,1.42005,1.4206,549800001.0
2009-02-12 11:21:00,1.42055,1.42055,1.4194,1.41965,568600000.0
2009-02-12 11:22:00,1.4197,1.42035,1.41965,1.42015,185200000.0
2009-02-12 11:23:00,1.4201,1.42015,1.4197,1.4197,121400000.0
2009-02-12 11:24:00,1.4196,1.41965,1.4187,1.41895,314400000.0
2009-02-12 11:25:00,1.41895,1.42035,1.41865,1.42035,402200000.0
2009-02-12 11:26:00,1.42035,1.42135,1.42035,1.42085,361200000.0
2009-02-12 11:27:00,1.42085,1.4218,1.4208,1.42165,245800000.0
2009-02-12 11:28:00,1.42165,1.42165,1.42045,1.42065,475600000.0
2009-02-12 11:29:00,1.4207,1.42095,1.4203,1.42085,269400000.0
2009-02-12 11:30:00,1.4209,1.42135,1.4203,1.42045,638200000.0
2009-02-12 11:31:00,1.4204,1.42095,1.4204,1.42085,240400000.0
2009-02-12 11:32:00,1.42085,1.42135,1.4207,1.42135,365200000.0
2009-02-12 11:33:00,1.4214,1.42245,1.42135,1.42225,396000000.0
2009-02-12 11:34:00,1.4222,1.42225,1.4216,1.4219,545199998.0
2009-02-12 11:35:00,1.4219,1.42235,1.42155,1.42155,451000000.0
2009-02-12 11:36:00,1.42165,1.4218,1.42105,1.42105,241000000.0
2009-02-12 11:37:00,1.421,1.42135,1.4206,1.4213,201800000.0
2009-02-12 11:38:00,1.42135,1.42185,1.42105,1.42105,472500000.0
2009-02-12 11:39:00,1.4211,1.4215,1.4211,1.42125,253200000.0
2009-02-12 11:40:00,1.42125,1.42155,1.4212,1.4213,310800000.0
2009-02-12 11:41:00,1.42135,1.42135,1.41985,1.41985,274000000.0
2009-02-12 11:42:00,1.4198,1.41985,1.4189,1.41905,577350000.0
2009-02-12 11:43:00,1.419,1.4199,1.419,1.4192,359700000.0
2009-02-12 11:44:00,1.41915,1.4195,1.41915,1.4193,167800000.0
2009-02-12 11:45:00,1.41925,1.4198,1.41925,1.41965,125600000.0
2009-02-12 11:46:00,1.41975,1.41975,1.4182,1.41845,324400000.0
2009-02-12 11:47:00,1.41845,1.41955,1.41845,1.41905,238300000.0
2009-02-12 11:48:00,1.41905,1.41965,1.41905,1.4195,134400000.0
2009-02-12 11:49:00,1.4195,1.41965,1.4195,1.4196,129400000.0
2009-02-12 11:50:00,1.4196,1.4196,1.4188,1.4189,275700000.0
2009-02-12 11:51:00,1.41895,1.4193,1.4189,1.41895,191600000.0
2009-02-12 11:52:00,1.41895,1.4192,1.41895,1.4191,175600000.0
2009-02-12 11:53:00,1.4192,1.4193,1.4189,1.41895,240000000.0
2009-02-12 11:54:00,1.41895,1.41905,1.41885,1.41905,181400000.0
2009-02-12 11:55:00,1.41905,1.4191,1.41885,1.419,255000000.0
2009-02-12 11:56:00,1.41905,1.4193,1.41885,1.419,312000000.0
2009-02-12 11:57:00,1.419,1.4191,1.41875,1.4188,136100000.0
2009-02-12 11:58:00,1.41865,1.4187,1.41705,1.41735,260500000.0
2009-02-12 11:59:00,1.41755,1.41765,1.41715,1.4172,271000000.0
2009-02-12 12:00:00,1.4172,1.41735,1.41665,1.417,301880000.0
2009-02-12 12:01:00,1.41705,1.41735,1.41665,1.4168,473400000.0
2009-02-12 12:02:00,1.4168,1.4169,1.4161,1.41615,434200000.0
2009-02-12 12:03:00,1.41615,1.41635,1.416,1.41625,324600000.0
2009-02-12 12:04:00,1.41625,1.41745,1.41625,1.4174,876399997.0
2009-02-12 12:05:00,1.4174,1.4177,1.41725,1.4175,582599999.0
2009-02-12 12:06:00,1.4175,1.4177,1.41725,1.41765,179200000.0
2009-02-12 12:07:00,1.41765,1.41775,1.4171,1.41755,293299999.0
2009-02-12 12:08:00,1.41755,1.4176,1.4174,1.4175,348600000.0
2009-02-12 12:09:00,1.4175,1.4178,1.4174,1.4178,629400000.0
2009-02-12 12:10:00,1.41765,1.41765,1.4164,1.4164,521400000.0
2009-02-12 12:11:00,1.41635,1.41675,1.4154,1.4158,563300000.0
2009-02-12 12:12:00,1.4158,1.4158,1.4145,1.4147,668099999.0
2009-02-12 12:13:00,1.4147,1.4147,1.41355,1.4139,527480000.0
2009-02-12 12:14:00,1.414,1.4155,1.414,1.41535,514800000.0
2009-02-12 12:15:00,1.41535,1.41565,1.41485,1.41495,372000000.0
2009-02-12 12:16:00,1.41495,1.4156,1.4145,1.4153,330280000.0
2009-02-12 12:17:00,1.41535,1.41535,1.4144,1.4145,308840000.0
2009-02-12 12:18:00,1.4145,1.4153,1.41435,1.41465,272900000.0
2009-02-12 12:19:00,1.41465,1.41675,1.4146,1.4164,476599999.0
2009-02-12 12:20:00,1.4164,1.41665,1.41625,1.41625,544000000.0
2009-02-12 12:21:00,1.4163,1.4164,1.416,1.4162,361800000.0
2009-02-12 12:22:00,1.4162,1.41665,1.4162,1.41645,525400000.0
2009-02-12 12:23:00,1.41645,1.417,1.41615,1.41655,363200000.0
2009-02-12 12:24:00,1.41655,1.41885,1.41645,1.4187,528399999.0
2009-02-12 12:25:00,1.41885,1.41995,1.41845,1.41885,522400000.0
2009-02-12 12:26:00,1.41885,1.41905,1.41845,1.41865,388900002.0
2009-02-12 12:27:00,1.41865,1.4187,1.418,1.41845,472900000.0
2009-02-12 12:28:00,1.41845,1.41885,1.4174,1.41745,579400000.0
2009-02-12 12:29:00,1.41745,1.4183,1.4174,1.41785,544400000.0
2009-02-12 12:30:00,1.41795,1.41795,1.41765,1.4178,338600000.0
2009-02-12 12:31:00,1.41785,1.41785,1.4165,1.4166,562399999.0
2009-02-12 12:32:00,1.41665,1.41715,1.41485,1.4149,688500000.0
2009-02-12 12:33:00,1.41495,1.41655,1.41495,1.41655,359500000.0
2009-02-12 12:34:00,1.41655,1.41655,1.4161,1.41615,233800000.0
2009-02-12 12:35:00,1.41615,1.4162,1.41585,1.4159,386000000.0
2009-02-12 12:36:00,1.41585,1.4167,1.41585,1.41665,657000000.0
2009-02-12 12:37:00,1.41665,1.4169,1.41605,1.41605,432700000.0
2009-02-12 12:38:00,1.41605,1.41605,1.4153,1.4156,384700000.0
2009-02-12 12:39:00,1.4156,1.4162,1.4152,1.4161,647500000.0
2009-02-12 12:40:00,1.4161,1.4161,1.4156,1.4156,466800000.0
2009-02-12 12:41:00,1.4156,1.4162,1.4156,1.41595,239200000.0
2009-02-12 12:42:00,1.41595,1.4174,1.4158,1.4171,285100000.0
2009-02-12 12:43:00,1.4171,1.41785,1.4171,1.4177,265400000.0
2009-02-12 12:44:00,1.41765,1.4186,1.41765,1.4186,319100000.0
2009-02-12 12:45:00,1.41855,1.41935,1.4185,1.4193,313400000.0
2009-02-12 12:46:00,1.4193,1.4193,1.4166,1.41695,494999999.0
2009-02-12 12:47:00,1.41695,1.41745,1.41695,1.4172,512300000.0
2009-02-12 12:48:00,1.4172,1.41735,1.41585,1.41595,433399999.0
2009-02-12 12:49:00,1.41585,1.41725,1.4157,1.41715,188600000.0
2009-02-12 12:50:00,1.4172,1.41725,1.417,1.41725,55500000.0
2009-02-12 12:51:00,1.41725,1.4176,1.41675,1.4176,381100000.0
2009-02-12 12:52:00,1.41765,1.41805,1.41685,1.4175,538000000.0
2009-02-12 12:53:00,1.41745,1.41745,1.4166,1.4167,583300000.0
2009-02-12 12:54:00,1.41675,1.4172,1.4166,1.4172,312400000.0
2009-02-12 12:55:00,1.4172,1.41745,1.41715,1.4173,224400000.0
2009-02-12 12:56:00,1.41725,1.4178,1.41725,1.4177,405100000.0
2009-02-12 12:57:00,1.4177,1.4186,1.41765,1.4184,496400000.0
2009-02-12 12:58:00,1.4185,1.419,1.4183,1.419,462800000.0
2009-02-12 12:59:00,1.419,1.41925,1.419,1.4191,156800000.0
2009-02-12 13:00:00,1.4191,1.42075,1.4191,1.42015,578300000.0
2009-02-12 13:01:00,1.42025,1.42105,1.42005,1.42065,633200000.0
2009-02-12 13:02:00,1.42065,1.4208,1.4202,1.42065,631800000.0
2009-02-12 13:03:00,1.4206,1.4218,1.4206,1.4215,698799999.0
2009-02-12 13:04:00,1.42145,1.42145,1.4203,1.42035,490800000.0
2009-02-12 13:05:00,1.42035,1.42085,1.42,1.42065,468800000.0
2009-02-12 13:06:00,1.42065,1.42085,1.42005,1.42025,407800000.0
2009-02-12 13:07:00,1.4201,1.42035,1.41985,1.4199,483900000.0
2009-02-12 13:08:00,1.41985,1.42005,1.419,1.4194,428000000.0
2009-02-12 13:09:00,1.4193,1.4193,1.4188,1.4188,209200000.0
2009-02-12 13:10:00,1.4188,1.41925,1.41875,1.41925,365400000.0
2009-02-12 13:11:00,1.41925,1.41925,1.4189,1.419,112600000.0
2009-02-12 13:12:00,1.419,1.419,1.4188,1.4189,161800000.0
2009-02-12 13:13:00,1.4188,1.41885,1.4182,1.4188,434000000.0
2009-02-12 13:14:00,1.41885,1.41925,1.4184,1.4185,388400000.0
2009-02-12 13:15:00,1.4184,1.4187,1.4181,1.4184,302600000.0
2009-02-12 13:16:00,1.41805,1.4191,1.41805,1.41895,382600000.0
2009-02-12 13:17:00,1.419,1.41915,1.41855,1.41915,213400000.0
2009-02-12 13:18:00,1.41915,1.4194,1.4185,1.4192,271900000.0
2009-02-12 13:19:00,1.4191,1.41975,1.4185,1.41855,333300000.0
2009-02-12 13:20:00,1.4186,1.4191,1.41855,1.41905,255000000.0
2009-02-12 13:21:00,1.41905,1.41915,1.4182,1.41825,355000000.0
2009-02-12 13:22:00,1.4182,1.4186,1.41815,1.4186,322500000.0
2009-02-12 13:23:00,1.41855,1.4186,1.41805,1.41815,249100000.0
2009-02-12 13:24:00,1.41815,1.41855,1.41805,1.41825,178800001.0
2009-02-12 13:25:00,1.4182,1.4185,1.4181,1.4183,97000000.0
2009-02-12 13:26:00,1.41825,1.41825,1.41745,1.41765,151700000.0
2009-02-12 13:27:00,1.41765,1.4179,1.4176,1.4176,183600000.0
2009-02-12 13:28:00,1.4176,1.4181,1.4176,1.41795,228000000.0
2009-02-12 13:29:00,1.41795,1.4184,1.41785,1.41825,279000000.0
2009-02-12 13:30:00,1.41825,1.41825,1.4179,1.4179,77600000.0
2009-02-12 13:31:00,1.4179,1.4181,1.4179,1.41805,117200000.0
2009-02-12 13:32:00,1.41805,1.4184,1.41805,1.4182,128400000.0
2009-02-12 13:33:00,1.4183,1.4185,1.4181,1.41825,94600000.0
2009-02-12 13:34:00,1.41835,1.4184,1.41825,1.41825,147000000.0
2009-02-12 13:35:00,1.41825,1.4183,1.4182,1.4183,14200000.0
2009-02-12 13:36:00,1.4183,1.4183,1.41825,1.41825,87000000.0
2009-02-12 13:37:00,1.41825,1.41845,1.4182,1.41845,99600000.0
2009-02-12 13:38:00,1.4185,1.4187,1.41835,1.4186,110600000.0
2009-02-12 13:39:00,1.4186,1.41875,1.41855,1.41875,95200000.0
2009-02-12 13:40:00,1.41865,1.4187,1.4184,1.4185,99400000.0
2009-02-12 13:41:00,1.41845,1.4188,1.41835,1.4187,82400000.0
2009-02-12 13:42:00,1.4188,1.4188,1.41845,1.41845,231400000.0
2009-02-12 13:43:00,1.41845,1.4186,1.4179,1.41815,312200000.0
2009-02-12 13:44:00,1.41815,1.4186,1.41815,1.41845,129600000.0
2009-02-12 13:45:00,1.4184,1.4188,1.4184,1.4187,61000000.0
2009-02-12 13:46:00,1.4187,1.4187,1.4184,1.4187,169800000.0
2009-02-12 13:47:00,1.41875,1.41875,1.4185,1.41855,70800000.0
2009-02-12 13:48:00,1.41855,1.41865,1.41855,1.4186,98200000.0
2009-02-12 13:49:00,1.41845,1.41905,1.4184,1.41895,304200000.0
2009-02-12 13:50:00,1.419,1.419,1.41865,1.4189,120400000.0
2009-02-12 13:51:00,1.4189,1.419,1.41875,1.41895,190600000.0
2009-02-12 13:52:00,1.419,1.41905,1.4189,1.41905,45200000.0
2009-02-12 13:53:00,1.419,1.41945,1.419,1.41915,103400000.0
2009-02-12 13:54:00,1.4192,1.41945,1.41895,1.41895,363399999.0
2009-02-12 13:55:00,1.41905,1.41905,1.41885,1.419,111000000.0
2009-02-12 13:56:00,1.4189,1.4189,1.4186,1.41875,171400000.0
2009-02-12 13:57:00,1.41875,1.41875,1.41855,1.41855,75000000.0
2009-02-12 13:58:00,1.4185,1.41875,1.4185,1.4187,82200000.0
2009-02-12 13:59:00,1.4188,1.41935,1.41865,1.41925,225600000.0
2009-02-12 14:00:00,1.41925,1.41985,1.4187,1.4188,376600000.0
2009-02-12 14:01:00,1.4188,1.41895,1.41865,1.41865,174200000.0
2009-02-12 14:02:00,1.4187,1.4188,1.4186,1.4186,107200000.0
2009-02-12 14:03:00,1.4186,1.419,1.4185,1.419,181800000.0
2009-02-12 14:04:00,1.41905,1.41905,1.41845,1.41885,261600000.0
2009-02-12 14:05:00,1.41885,1.41945,1.4186,1.4193,140800000.0
2009-02-12 14:06:00,1.4193,1.4199,1.41915,1.4195,335599998.0
2009-02-12 14:07:00,1.4195,1.42015,1.4193,1.42,165400000.0
2009-02-12 14:08:00,1.42005,1.42055,1.42005,1.4203,375799999.0
2009-02-12 14:09:00,1.4203,1.4209,1.4202,1.42075,252000000.0
2009-02-12 14:10:00,1.42065,1.42095,1.4206,1.42095,161900000.0
2009-02-12 14:11:00,1.42105,1.42125,1.4208,1.42125,353400000.0
2009-02-12 14:12:00,1.42135,1.42155,1.42125,1.4214,479299998.0
2009-02-12 14:13:00,1.4214,1.4216,1.4213,1.42155,501999999.0
2009-02-12 14:14:00,1.4215,1.4229,1.42145,1.4227,422000000.0
2009-02-12 14:15:00,1.4227,1.4229,1.4221,1.4225,299600000.0
2009-02-12 14:16:00,1.4225,1.42265,1.4219,1.4222,340400000.0
2009-02-12 14:17:00,1.4222,1.4222,1.4217,1.4218,223100000.0
2009-02-12 14:18:00,1.42185,1.42185,1.4206,1.42085,266300000.0
2009-02-12 14:19:00,1.4208,1.4213,1.4208,1.4213,212800000.0
2009-02-12 14:20:00,1.4213,1.4213,1.4211,1.4213,38400000.0
2009-02-12 14:21:00,1.4213,1.422,1.4213,1.42195,116800000.0
2009-02-12 14:22:00,1.42195,1.4229,1.42195,1.42275,280000000.0
2009-02-12 14:23:00,1.4228,1.4231,1.42255,1.42285,293400000.0
2009-02-12 14:24:00,1.42285,1.42295,1.42265,1.4228,249400000.0
2009-02-12 14:25:00,1.4228,1.42315,1.4228,1.4229,495599999.0
2009-02-12 14:26:00,1.4229,1.42295,1.42235,1.42255,213000000.0
2009-02-12 14:27:00,1.4225,1.42275,1.4225,1.42255,161600000.0
2009-02-12 14:28:00,1.42255,1.4227,1.42255,1.4227,106400000.0
2009-02-12 14:29:00,1.42285,1.4234,1.42275,1.4234,308500000.0
2009-02-12 14:30:00,1.4234,1.4241,1.42315,1.42345,378400000.0
2009-02-12 14:31:00,1.42325,1.42365,1.42315,1.4233,334200000.0
2009-02-12 14:32:00,1.4233,1.42335,1.42305,1.42315,318800000.0
2009-02-12 14:33:00,1.42315,1.4235,1.42305,1.42315,257800000.0
2009-02-12 14:34:00,1.4231,1.4233,1.42285,1.42325,378600000.0
2009-02-12 14:35:00,1.4233,1.4234,1.4226,1.4228,332200000.0
2009-02-12 14:36:00,1.4228,1.42325,1.4227,1.42315,328800000.0
2009-02-12 14:37:00,1.42315,1.42325,1.4229,1.4231,349400000.0
2009-02-12 14:38:00,1.423,1.42305,1.42255,1.4226,263900002.0
2009-02-12 14:39:00,1.42265,1.4227,1.42225,1.42225,180000000.0
2009-02-12 14:40:00,1.42225,1.42225,1.42195,1.422,238600000.0
2009-02-12 14:41:00,1.422,1.42215,1.4219,1.42215,167800000.0
2009-02-12 14:42:00,1.42215,1.4228,1.42215,1.42265,155600000.0
2009-02-12 14:43:00,1.4227,1.423,1.42265,1.42275,295200000.0
2009-02-12 14:44:00,1.42275,1.42285,1.42215,1.4222,283800000.0
2009-02-12 14:45:00,1.42215,1.4231,1.42215,1.42255,278200000.0
2009-02-12 14:46:00,1.4226,1.4229,1.42255,1.4229,216400000.0
2009-02-12 14:47:00,1.42295,1.42295,1.4222,1.4222,231500000.0
2009-02-12 14:48:00,1.42225,1.42255,1.422,1.422,323200000.0
2009-02-12 14:49:00,1.42205,1.42255,1.42195,1.42235,373400000.0
2009-02-12 14:50:00,1.42235,1.42235,1.4218,1.422,200600000.0
2009-02-12 14:51:00,1.422,1.42225,1.42185,1.42215,255600000.0
2009-02-12 14:52:00,1.42215,1.42235,1.422,1.4221,152600000.0
2009-02-12 14:53:00,1.4221,1.4223,1.4219,1.4223,371800000.0
2009-02-12 14:54:00,1.4223,1.4224,1.422,1.42205,222200000.0
2009-02-12 14:55:00,1.42205,1.42215,1.42165,1.4218,300800000.0
2009-02-12 14:56:00,1.4218,1.4218,1.42115,1.4212,244200001.0
2009-02-12 14:57:00,1.4213,1.42135,1.42065,1.42075,226200000.0
2009-02-12 14:58:00,1.4208,1.42125,1.42065,1.42115,301800000.0
2009-02-12 14:59:00,1.42115,1.42115,1.42085,1.4209,264800000.0
2009-02-12 15:00:00,1.42095,1.42115,1.42085,1.42095,168200000.0
2009-02-12 15:01:00,1.4211,1.4213,1.4209,1.42115,284400000.0
2009-02-12 15:02:00,1.42115,1.4215,1.4211,1.42115,388400000.0
2009-02-12 15:03:00,1.42105,1.42125,1.42105,1.42115,259000000.0
2009-02-12 15:04:00,1.42115,1.42125,1.42105,1.4212,226600000.0
2009-02-12 15:05:00,1.42125,1.42165,1.42125,1.42165,243600000.0
2009-02-12 15:06:00,1.42155,1.4216,1.42115,1.42145,422200000.0
2009-02-12 15:07:00,1.42145,1.4215,1.42135,1.4214,138800000.0
2009-02-12 15:08:00,1.4214,1.4215,1.42135,1.4214,140600000.0
2009-02-12 15:09:00,1.4214,1.42155,1.421,1.421,252000000.0
2009-02-12 15:10:00,1.42085,1.4212,1.42085,1.42115,371600000.0
2009-02-12 15:11:00,1.42115,1.42135,1.421,1.4212,346800000.0
2009-02-12 15:12:00,1.4211,1.42115,1.4209,1.4209,492400000.0
2009-02-12 15:13:00,1.4208,1.421,1.4205,1.42075,335400000.0
2009-02-12 15:14:00,1.42075,1.4209,1.4205,1.4209,327200001.0
2009-02-12 15:15:00,1.4209,1.4209,1.42055,1.42075,226600001.0
2009-02-12 15:16:00,1.42075,1.42095,1.4207,1.42085,117200000.0
2009-02-12 15:17:00,1.4209,1.4209,1.4202,1.42035,205200002.0
2009-02-12 15:18:00,1.4204,1.4207,1.4204,1.4206,137400000.0
2009-02-12 15:19:00,1.4204,1.42075,1.42035,1.4206,213300000.0
2009-02-12 15:20:00,1.4206,1.4206,1.42,1.4202,215600000.0
2009-02-12 15:21:00,1.4201,1.4203,1.41995,1.4201,221000000.0
2009-02-12 15:22:00,1.42005,1.42035,1.42,1.42005,343000000.0
2009-02-12 15:23:00,1.42005,1.42025,1.41995,1.41995,349900000.0
2009-02-12 15:24:00,1.42005,1.42005,1.4196,1.4197,240900002.0
2009-02-12 15:25:00,1.4198,1.42005,1.4197,1.4199,297800000.0
2009-02-12 15:26:00,1.42005,1.4203,1.41985,1.4202,236200000.0
2009-02-12 15:27:00,1.42025,1.4205,1.42,1.42035,165000000.0
2009-02-12 15:28:00,1.42045,1.42085,1.4202,1.4208,185000000.0
2009-02-12 15:29:00,1.4207,1.42085,1.42025,1.42035,105200000.0
2009-02-12 15:30:00,1.42095,1.4223,1.4205,1.4223,444000001.0
2009-02-12 15:31:00,1.42235,1.42475,1.42235,1.42445,375200000.0
2009-02-12 15:32:00,1.42445,1.4245,1.42225,1.42305,323900000.0
2009-02-12 15:33:00,1.42305,1.42465,1.42305,1.42465,395799999.0
2009-02-12 15:34:00,1.4247,1.4251,1.4242,1.42425,242700000.0
2009-02-12 15:35:00,1.4243,1.42455,1.42365,1.4238,237400000.0
2009-02-12 15:36:00,1.42385,1.42415,1.42315,1.4235,293000000.0
2009-02-12 15:37:00,1.4236,1.4238,1.4234,1.4238,185800000.0
2009-02-12 15:38:00,1.42385,1.42445,1.42375,1.42435,265300000.0
2009-02-12 15:39:00,1.42435,1.4245,1.42315,1.42315,266200000.0
2009-02-12 15:40:00,1.42335,1.4236,1.42225,1.4223,311000000.0
2009-02-12 15:41:00,1.4223,1.4236,1.42225,1.4232,179800000.0
2009-02-12 15:42:00,1.4232,1.42445,1.42265,1.42395,176000000.0
2009-02-12 15:43:00,1.42395,1.42455,1.42365,1.4245,196400000.0
2009-02-12 15:44:00,1.42445,1.42575,1.42405,1.4257,356300000.0
2009-02-12 15:45:00,1.4257,1.4263,1.42535,1.4258,341000000.0
2009-02-12 15:46:00,1.42575,1.4268,1.42545,1.4259,294400000.0
2009-02-12 15:47:00,1.4259,1.42635,1.42535,1.42585,451700000.0
2009-02-12 15:48:00,1.4259,1.42605,1.42535,1.4255,353200000.0
2009-02-12 15:49:00,1.42565,1.42585,1.4245,1.4246,237700000.0
2009-02-12 15:50:00,1.42475,1.4251,1.42435,1.4245,269600000.0
2009-02-12 15:51:00,1.4246,1.42465,1.4243,1.42465,302200000.0
2009-02-12 15:52:00,1.42465,1.4254,1.42445,1.4251,394600000.0
2009-02-12 15:53:00,1.42515,1.42585,1.4251,1.42555,535400000.0
2009-02-12 15:54:00,1.42555,1.42555,1.42505,1.4251,288600000.0
2009-02-12 15:55:00,1.4252,1.42555,1.4248,1.425,316900000.0
2009-02-12 15:56:00,1.425,1.4254,1.4249,1.42505,384800000.0
2009-02-12 15:57:00,1.425,1.42555,1.4249,1.4255,246400000.0
2009-02-12 15:58:00,1.42555,1.42695,1.42525,1.42625,454800000.0
2009-02-12 15:59:00,1.42625,1.42625,1.42475,1.42485,407010001.0
2009-02-12 16:00:00,1.4249,1.42515,1.4239,1.4243,412000000.0
2009-02-12 16:01:00,1.4243,1.42445,1.4238,1.4244,273399999.0
2009-02-12 16:02:00,1.4245,1.4245,1.42385,1.42425,484400000.0
2009-02-12 16:03:00,1.42425,1.4253,1.42385,1.4253,428000000.0
2009-02-12 16:04:00,1.4253,1.42535,1.42415,1.4249,373100000.0
2009-02-12 16:05:00,1.42495,1.42495,1.4243,1.42435,490700000.0
2009-02-12 16:06:00,1.42435,1.42435,1.42345,1.42355,421800000.0
2009-02-12 16:07:00,1.42355,1.4247,1.42335,1.42425,222600000.0
2009-02-12 16:08:00,1.42425,1.42465,1.42395,1.42425,245400000.0
2009-02-12 16:09:00,1.42425,1.42425,1.42295,1.4236,437800000.0
2009-02-12 16:10:00,1.4236,1.4236,1.42265,1.42265,420300000.0
2009-02-12 16:11:00,1.4227,1.4229,1.42265,1.42275,236400000.0
2009-02-12 16:12:00,1.4227,1.423,1.4227,1.4229,196600000.0
2009-02-12 16:13:00,1.4229,1.4229,1.42225,1.42235,404100000.0
2009-02-12 16:14:00,1.42215,1.42275,1.421,1.4215,334700000.0
2009-02-12 16:15:00,1.42145,1.42165,1.42015,1.42025,377400000.0
2009-02-12 16:16:00,1.42015,1.4225,1.42005,1.422,343800000.0
2009-02-12 16:17:00,1.4221,1.4225,1.4216,1.4217,348700000.0
2009-02-12 16:18:00,1.4217,1.42205,1.4213,1.42165,391800000.0
2009-02-12 16:19:00,1.42135,1.4218,1.4208,1.4211,448660000.0
2009-02-12 16:20:00,1.4212,1.42195,1.4212,1.4216,424500000.0
2009-02-12 16:21:00,1.42165,1.42225,1.4209,1.421,434300000.0
2009-02-12 16:22:00,1.42095,1.42145,1.4205,1.42125,428500000.0
2009-02-12 16:23:00,1.42105,1.42105,1.4198,1.42065,464000000.0
2009-02-12 16:24:00,1.42055,1.42085,1.4197,1.4206,432800000.0
2009-02-12 16:25:00,1.4206,1.42285,1.42055,1.42285,375000000.0
2009-02-12 16:26:00,1.42285,1.423,1.4219,1.4222,346700000.0
2009-02-12 16:27:00,1.4221,1.4223,1.42165,1.4218,398600000.0
2009-02-12 16:28:00,1.4218,1.42205,1.42155,1.4218,370900000.0
2009-02-12 16:29:00,1.4218,1.42205,1.42145,1.4216,232500000.0
2009-02-12 16:30:00,1.42155,1.42165,1.42115,1.4213,500799999.0
2009-02-12 16:31:00,1.42125,1.4216,1.4207,1.421,365300000.0
2009-02-12 16:32:00,1.42105,1.42105,1.418,1.4182,363500000.0
2009-02-12 16:33:00,1.41825,1.41825,1.4174,1.41825,416800000.0
2009-02-12 16:34:00,1.4183,1.4196,1.41805,1.4192,444500000.0
2009-02-12 16:35:00,1.4193,1.4203,1.41905,1.42,428500000.0
2009-02-12 16:36:00,1.41985,1.42005,1.4193,1.41985,358700000.0
2009-02-12 16:37:00,1.41975,1.4201,1.41895,1.4199,273900000.0
2009-02-12 16:38:00,1.4199,1.4205,1.419,1.4205,548000000.0
2009-02-12 16:39:00,1.4205,1.4205,1.4191,1.41935,493900000.0
2009-02-12 16:40:00,1.41935,1.42065,1.419,1.4202,416100000.0
2009-02-12 16:41:00,1.42025,1.42165,1.42,1.42125,432200000.0
2009-02-12 16:42:00,1.4212,1.4213,1.42025,1.42025,423000002.0
2009-02-12 16:43:00,1.42035,1.422,1.42015,1.4209,311200000.0
2009-02-12 16:44:00,1.42085,1.4227,1.42085,1.4227,418500000.0
2009-02-12 16:45:00,1.42235,1.4236,1.4223,1.4233,435400000.0
2009-02-12 16:46:00,1.4233,1.42345,1.4227,1.4228,237000000.0
2009-02-12 16:47:00,1.4228,1.423,1.42245,1.4227,154200000.0
2009-02-12 16:48:00,1.4227,1.4231,1.42255,1.42305,216000000.0
2009-02-12 16:49:00,1.423,1.42385,1.42295,1.42375,346300000.0
2009-02-12 16:50:00,1.42365,1.42385,1.4232,1.4232,332300000.0
2009-02-12 16:51:00,1.4232,1.4232,1.42225,1.42265,317500000.0
2009-02-12 16:52:00,1.4226,1.4227,1.4216,1.4222,299580000.0
2009-02-12 16:53:00,1.4222,1.4222,1.42125,1.42185,283700000.0
2009-02-12 16:54:00,1.42185,1.4226,1.42135,1.4225,469000000.0
2009-02-12 16:55:00,1.4225,1.4225,1.421,1.421,331000000.0
2009-02-12 16:56:00,1.421,1.42115,1.4195,1.42025,321200000.0
2009-02-12 16:57:00,1.42025,1.4213,1.41975,1.4212,349700001.0
2009-02-12 16:58:00,1.4212,1.4213,1.41965,1.42,248700000.0
2009-02-12 16:59:00,1.4199,1.42075,1.4199,1.42055,365100000.0
2009-02-12 17:00:00,1.4206,1.4207,1.41965,1.42035,512600001.0
2009-02-12 17:01:00,1.4199,1.42055,1.4194,1.41955,429200000.0
2009-02-12 17:02:00,1.41955,1.42025,1.4195,1.4201,431700000.0
2009-02-12 17:03:00,1.4203,1.42065,1.4203,1.4206,465000000.0
2009-02-12 17:04:00,1.42055,1.42125,1.4205,1.42125,476600000.0
2009-02-12 17:05:00,1.42125,1.4218,1.42105,1.42115,441400001.0
2009-02-12 17:06:00,1.42115,1.42165,1.4204,1.4204,352300000.0
2009-02-12 17:07:00,1.4204,1.42165,1.42005,1.42165,421800000.0
2009-02-12 17:08:00,1.42165,1.42165,1.42055,1.4209,277400000.0
2009-02-12 17:09:00,1.42085,1.42155,1.4206,1.4215,367800000.0
2009-02-12 17:10:00,1.4215,1.4223,1.42135,1.42225,362300000.0
2009-02-12 17:11:00,1.4222,1.42305,1.42205,1.42275,376200000.0
2009-02-12 17:12:00,1.42275,1.4236,1.42185,1.4225,351100000.0
2009-02-12 17:13:00,1.4225,1.4226,1.4221,1.4223,260100000.0
2009-02-12 17:14:00,1.42225,1.42285,1.42175,1.422,181300000.0
2009-02-12 17:15:00,1.422,1.42265,1.42195,1.42195,225500000.0
2009-02-12 17:16:00,1.42195,1.42195,1.42145,1.42155,262100000.0
2009-02-12 17:17:00,1.42155,1.4217,1.42105,1.4214,366700000.0
2009-02-12 17:18:00,1.42145,1.42205,1.4213,1.42185,265700000.0
2009-02-12 17:19:00,1.42195,1.42295,1.4219,1.4222,383500000.0
2009-02-12 17:20:00,1.4222,1.42255,1.42105,1.4211,468800000.0
2009-02-12 17:21:00,1.42105,1.42135,1.4204,1.4207,433600000.0
2009-02-12 17:22:00,1.4207,1.42105,1.42055,1.42085,358400000.0
2009-02-12 17:23:00,1.42085,1.42115,1.4205,1.4211,368100000.0
2009-02-12 17:24:00,1.42115,1.42225,1.4211,1.4219,274200000.0
2009-02-12 17:25:00,1.42185,1.42185,1.4206,1.4206,320341956.0
2009-02-12 17:26:00,1.42065,1.42105,1.42005,1.4206,250400000.0
2009-02-12 17:27:00,1.4206,1.42105,1.4204,1.42075,125600000.0
2009-02-12 17:28:00,1.4208,1.4211,1.4207,1.4208,147900000.0
2009-02-12 17:29:00,1.42075,1.4211,1.42045,1.42095,400000000.0
2009-02-12 17:30:00,1.4209,1.42095,1.42,1.42015,190600000.0
2009-02-12 17:31:00,1.42015,1.4208,1.4198,1.4205,269800000.0
2009-02-12 17:32:00,1.4205,1.4214,1.42025,1.42135,276000001.0
2009-02-12 17:33:00,1.42135,1.4217,1.42095,1.42105,371900000.0
2009-02-12 17:34:00,1.42105,1.42175,1.4208,1.42165,357000000.0
2009-02-12 17:35:00,1.4217,1.42195,1.4213,1.42195,427600000.0
2009-02-12 17:36:00,1.42185,1.42215,1.4217,1.42175,380200000.0
2009-02-12 17:37:00,1.4218,1.4219,1.42115,1.42125,227800000.0
2009-02-12 17:38:00,1.42115,1.42165,1.4211,1.42155,281600001.0
2009-02-12 17:39:00,1.42155,1.42265,1.4214,1.42245,250500000.0
2009-02-12 17:40:00,1.42235,1.42335,1.4211,1.42295,529900000.0
2009-02-12 17:41:00,1.42295,1.42415,1.42295,1.42365,263199999.0
2009-02-12 17:42:00,1.42365,1.4238,1.423,1.423,209700000.0
2009-02-12 17:43:00,1.42305,1.4233,1.42265,1.42305,282100000.0
2009-02-12 17:44:00,1.42305,1.4237,1.42285,1.4237,290300000.0
2009-02-12 17:45:00,1.42385,1.42645,1.4232,1.426,419600000.0
2009-02-12 17:46:00,1.4262,1.42635,1.42395,1.4247,315300000.0
2009-02-12 17:47:00,1.4247,1.42545,1.4246,1.42525,208800000.0
2009-02-12 17:48:00,1.42525,1.4266,1.42525,1.4263,145500000.0
2009-02-12 17:49:00,1.4263,1.4268,1.42605,1.4263,301900000.0
2009-02-12 17:50:00,1.4263,1.4276,1.42625,1.42625,314900000.0
2009-02-12 17:51:00,1.42635,1.4264,1.4254,1.4258,267200000.0
2009-02-12 17:52:00,1.42575,1.42585,1.4248,1.4248,225900000.0
2009-02-12 17:53:00,1.4247,1.42565,1.4245,1.4249,247200000.0
2009-02-12 17:54:00,1.42485,1.42605,1.42485,1.4257,259600000.0
2009-02-12 17:55:00,1.4257,1.42605,1.42545,1.4256,188200000.0
2009-02-12 17:56:00,1.4256,1.4258,1.4249,1.425,249800000.0
2009-02-12 17:57:00,1.4249,1.4255,1.4245,1.4254,317400000.0
2009-02-12 17:58:00,1.4254,1.4254,1.42425,1.42425,232500000.0
2009-02-12 17:59:00,1.42425,1.42575,1.42405,1.4246,352800000.0
2009-02-12 18:00:00,1.4247,1.4249,1.42375,1.4242,283200000.0
2009-02-12 18:01:00,1.4242,1.42445,1.4236,1.4237,218800000.0
2009-02-12 18:02:00,1.4237,1.4242,1.42325,1.4236,304200000.0
2009-02-12 18:03:00,1.42365,1.42455,1.4234,1.42445,363800000.0
2009-02-12 18:04:00,1.4245,1.42535,1.4245,1.42505,511700000.0
2009-02-12 18:05:00,1.425,1.42585,1.42475,1.42505,402000000.0
2009-02-12 18:06:00,1.4251,1.42535,1.42435,1.4245,255200000.0
2009-02-12 18:07:00,1.4245,1.42495,1.4243,1.42475,169600000.0
2009-02-12 18:08:00,1.42475,1.4253,1.4246,1.42485,252200000.0
2009-02-12 18:09:00,1.4249,1.4256,1.4246,1.42485,417300000.0
2009-02-12 18:10:00,1.4249,1.4252,1.4246,1.42475,346900000.0
2009-02-12 18:11:00,1.4248,1.4251,1.42465,1.4247,353800000.0
2009-02-12 18:12:00,1.42465,1.4247,1.42435,1.4246,238300000.0
2009-02-12 18:13:00,1.4245,1.4248,1.4243,1.42445,239200000.0
2009-02-12 18:14:00,1.4245,1.42465,1.4226,1.4226,224800000.0
2009-02-12 18:15:00,1.42265,1.42265,1.4203,1.42145,476300000.0
2009-02-12 18:16:00,1.4217,1.42315,1.4215,1.42165,302100000.0
2009-02-12 18:17:00,1.4217,1.4248,1.4206,1.42065,289100000.0
2009-02-12 18:18:00,1.4208,1.4219,1.42055,1.4207,195800000.0
2009-02-12 18:19:00,1.4207,1.42115,1.42005,1.4202,254600000.0
2009-02-12 18:20:00,1.4202,1.4204,1.4189,1.4204,301800000.0
2009-02-12 18:21:00,1.42045,1.4219,1.42025,1.42085,293300000.0
2009-02-12 18:22:00,1.4208,1.42105,1.42055,1.42055,161700000.0
2009-02-12 18:23:00,1.42065,1.4213,1.4199,1.4208,206200000.0
2009-02-12 18:24:00,1.42075,1.42085,1.42005,1.42045,211100000.0
2009-02-12 18:25:00,1.42045,1.4213,1.42035,1.42125,262300000.0
2009-02-12 18:26:00,1.42125,1.4226,1.42125,1.42245,285100000.0
2009-02-12 18:27:00,1.42255,1.42365,1.4225,1.4233,177900000.0
2009-02-12 18:28:00,1.42315,1.4243,1.4231,1.42355,171000000.0
2009-02-12 18:29:00,1.4236,1.4246,1.42325,1.42395,185200000.0
2009-02-12 18:30:00,1.4239,1.426,1.42385,1.42565,143600000.0
2009-02-12 18:31:00,1.42575,1.42595,1.42495,1.42575,198000000.0
2009-02-12 18:32:00,1.42575,1.42575,1.4239,1.4239,170600000.0
2009-02-12 18:33:00,1.4239,1.42475,1.4236,1.42475,173600000.0
2009-02-12 18:34:00,1.42465,1.42465,1.4234,1.42355,183800000.0
2009-02-12 18:35:00,1.42355,1.4237,1.42295,1.4236,135100000.0
2009-02-12 18:36:00,1.4235,1.4245,1.4234,1.42425,175100000.0
2009-02-12 18:37:00,1.42445,1.4256,1.42365,1.4237,143400000.0
2009-02-12 18:38:00,1.4238,1.42495,1.4238,1.4242,203000000.0
2009-02-12 18:39:00,1.4242,1.42435,1.42405,1.42435,153000000.0
2009-02-12 18:40:00,1.4244,1.42605,1.4243,1.42595,159000000.0
2009-02-12 18:41:00,1.4259,1.4259,1.42465,1.42485,203300000.0
2009-02-12 18:42:00,1.42485,1.4261,1.42485,1.42505,143200000.0
2009-02-12 18:43:00,1.4253,1.42585,1.42515,1.42565,152100000.0
2009-02-12 18:44:00,1.42565,1.4266,1.42555,1.4257,157800000.0
2009-02-12 18:45:00,1.4257,1.42695,1.4257,1.42685,158600000.0
2009-02-12 18:46:00,1.42675,1.42675,1.42535,1.42545,209000000.0
2009-02-12 18:47:00,1.42535,1.42565,1.42435,1.42465,193600000.0
2009-02-12 18:48:00,1.4246,1.4251,1.42425,1.4246,225800000.0
2009-02-12 18:49:00,1.4246,1.4257,1.4246,1.4253,253800002.0
2009-02-12 18:50:00,1.42515,1.42535,1.42415,1.4243,233200000.0
2009-02-12 18:51:00,1.4243,1.4249,1.4243,1.4248,148400000.0
2009-02-12 18:52:00,1.42485,1.4249,1.42415,1.4248,154700000.0
2009-02-12 18:53:00,1.42485,1.425,1.4243,1.425,127200000.0
2009-02-12 18:54:00,1.4251,1.42545,1.4247,1.42485,122400000.0
2009-02-12 18:55:00,1.4249,1.42515,1.42445,1.425,161800000.0
2009-02-12 18:56:00,1.425,1.425,1.4245,1.4246,136600000.0
2009-02-12 18:57:00,1.4246,1.4246,1.4242,1.4243,132800000.0
2009-02-12 18:58:00,1.4244,1.4246,1.4241,1.42445,115000000.0
2009-02-12 18:59:00,1.4244,1.4245,1.42405,1.42445,117100000.0
2009-02-12 19:00:00,1.42445,1.42465,1.4243,1.42465,84200000.0
2009-02-12 19:01:00,1.42465,1.42465,1.4244,1.42455,110200000.0
2009-02-12 19:02:00,1.42455,1.4251,1.42425,1.4249,139200000.0
2009-02-12 19:03:00,1.4249,1.42545,1.4249,1.4254,64600000.0
2009-02-12 19:04:00,1.42545,1.4258,1.42505,1.42575,146400000.0
2009-02-12 19:05:00,1.4256,1.4259,1.4254,1.4257,88000000.0
2009-02-12 19:06:00,1.4258,1.42625,1.4256,1.42585,132800000.0
2009-02-12 19:07:00,1.4259,1.42645,1.4257,1.4262,106400000.0
2009-02-12 19:08:00,1.42615,1.4263,1.42595,1.42605,178800000.0
2009-02-12 19:09:00,1.42605,1.42625,1.42595,1.426,94800000.0
2009-02-12 19:10:00,1.42605,1.42615,1.4255,1.42565,61800000.0
2009-02-12 19:11:00,1.42565,1.42615,1.42555,1.4261,77400000.0
2009-02-12 19:12:00,1.4261,1.4264,1.42585,1.426,157400000.0
2009-02-12 19:13:00,1.42605,1.4264,1.4259,1.4264,95800000.0
2009-02-12 19:14:00,1.4264,1.4265,1.42595,1.42645,130000000.0
2009-02-12 19:15:00,1.42645,1.42675,1.4262,1.42665,132400000.0
2009-02-12 19:16:00,1.42665,1.427,1.42645,1.4268,91800000.0
2009-02-12 19:17:00,1.4268,1.4295,1.4268,1.4291,265800000.0
2009-02-12 19:18:00,1.4291,1.4291,1.4277,1.42805,431200000.0
2009-02-12 19:19:00,1.428,1.42815,1.42765,1.4278,241400000.0
2009-02-12 19:20:00,1.42775,1.42795,1.4274,1.42755,182000000.0
2009-02-12 19:21:00,1.42755,1.4277,1.426,1.42645,323100000.0
2009-02-12 19:22:00,1.42645,1.4276,1.42645,1.42735,258400000.0
2009-02-12 19:23:00,1.42745,1.42745,1.42645,1.42655,395700000.0
2009-02-12 19:24:00,1.42655,1.42655,1.4257,1.426,334200000.0
2009-02-12 19:25:00,1.42605,1.4275,1.42605,1.4275,375800000.0
2009-02-12 19:26:00,1.4275,1.4282,1.42735,1.42735,368300000.0
2009-02-12 19:27:00,1.42735,1.42765,1.42585,1.4265,334200000.0
2009-02-12 19:28:00,1.42645,1.4279,1.4261,1.42775,418400000.0
2009-02-12 19:29:00,1.4278,1.42855,1.4276,1.428,361800000.0
2009-02-12 19:30:00,1.42795,1.42795,1.4265,1.42675,361800000.0
2009-02-12 19:31:00,1.42685,1.42705,1.42615,1.42615,195600000.0
2009-02-12 19:32:00,1.42625,1.42625,1.4249,1.4251,188600000.0
2009-02-12 19:33:00,1.42505,1.4252,1.42495,1.425,170800000.0
2009-02-12 19:34:00,1.425,1.42505,1.4237,1.424,233400000.0
2009-02-12 19:35:00,1.4239,1.4242,1.4236,1.4236,141200000.0
2009-02-12 19:36:00,1.4236,1.42365,1.423,1.4236,195600000.0
2009-02-12 19:37:00,1.4236,1.4243,1.4236,1.424,123000000.0
2009-02-12 19:38:00,1.424,1.42425,1.4238,1.42415,47400000.0
2009-02-12 19:39:00,1.42415,1.42415,1.42315,1.424,127000000.0
2009-02-12 19:40:00,1.42405,1.4241,1.424,1.42405,48000000.0
2009-02-12 19:41:00,1.42405,1.42405,1.42345,1.4236,104860000.0
2009-02-12 19:42:00,1.4236,1.4237,1.4234,1.4234,143600000.0
2009-02-12 19:43:00,1.4234,1.4234,1.42295,1.4233,111000000.0
2009-02-12 19:44:00,1.4233,1.4233,1.42285,1.42285,64200000.0
2009-02-12 19:45:00,1.4229,1.4231,1.42285,1.42285,69400000.0
2009-02-12 19:46:00,1.42285,1.42325,1.4228,1.42325,71600000.0
2009-02-12 19:47:00,1.42325,1.42345,1.42325,1.42335,58600000.0
2009-02-12 19:48:00,1.42345,1.42375,1.42335,1.42375,79800000.0
2009-02-12 19:49:00,1.42375,1.42375,1.4234,1.42355,105600000.0
2009-02-12 19:50:00,1.42355,1.42355,1.4234,1.4235,37200000.0
2009-02-12 19:51:00,1.4235,1.4235,1.42305,1.42305,40000000.0
2009-02-12 19:52:00,1.42305,1.42305,1.42285,1.42295,40800000.0
2009-02-12 19:53:00,1.42295,1.4231,1.4228,1.4231,61600000.0
2009-02-12 19:54:00,1.4231,1.4231,1.4229,1.4229,18000000.0
2009-02-12 19:55:00,1.4229,1.42305,1.4228,1.42285,59000000.0
2009-02-12 19:56:00,1.42285,1.42335,1.42285,1.4232,46200000.0
2009-02-12 19:57:00,1.42325,1.42325,1.4231,1.42315,23400000.0
2009-02-12 19:58:00,1.4232,1.4233,1.42305,1.4232,48800000.0
2009-02-12 19:59:00,1.42335,1.42345,1.423,1.42305,58000000.0
2009-02-12 20:00:00,1.42305,1.42305,1.42155,1.42165,156700000.0
2009-02-12 20:01:00,1.42185,1.42235,1.42135,1.4217,174400000.0
2009-02-12 20:02:00,1.4217,1.42205,1.42105,1.42115,123060000.0
2009-02-12 20:03:00,1.42115,1.42175,1.42115,1.4216,84400000.0
2009-02-12 20:04:00,1.4215,1.42175,1.4215,1.42175,69000000.0
2009-02-12 20:05:00,1.4218,1.4222,1.4213,1.4213,220000000.0
2009-02-12 20:06:00,1.42145,1.42155,1.42035,1.4214,167600000.0
2009-02-12 20:07:00,1.4214,1.4218,1.4211,1.4218,96800000.0
2009-02-12 20:08:00,1.4218,1.4223,1.4218,1.42185,144200000.0
2009-02-12 20:09:00,1.42175,1.42215,1.42075,1.42215,267200000.0
2009-02-12 20:10:00,1.42215,1.42275,1.42155,1.4219,206600000.0
2009-02-12 20:11:00,1.42185,1.42255,1.42185,1.42245,150000000.0
2009-02-12 20:12:00,1.42245,1.42335,1.421,1.42155,275000000.0
2009-02-12 20:13:00,1.4217,1.42245,1.4217,1.42185,139400000.0
2009-02-12 20:14:00,1.42185,1.42185,1.42125,1.4217,225400000.0
2009-02-12 20:15:00,1.4217,1.42205,1.42125,1.4215,222600000.0
2009-02-12 20:16:00,1.42155,1.42195,1.42135,1.42135,187200000.0
2009-02-12 20:17:00,1.42165,1.42165,1.4212,1.42155,209400000.0
2009-02-12 20:18:00,1.42155,1.4219,1.4215,1.4217,126200000.0
2009-02-12 20:19:00,1.4217,1.42175,1.42125,1.42145,74000000.0
2009-02-12 20:20:00,1.42135,1.4215,1.4211,1.42145,144200000.0
2009-02-12 20:21:00,1.42135,1.42155,1.42135,1.42135,33600000.0
2009-02-12 20:22:00,1.42135,1.4214,1.42045,1.4205,202800000.0
2009-02-12 20:23:00,1.4205,1.4207,1.42005,1.4204,102400000.0
2009-02-12 20:24:00,1.4204,1.42055,1.42025,1.4203,157200000.0
2009-02-12 20:25:00,1.4203,1.42065,1.4203,1.4206,87000000.0
2009-02-12 20:26:00,1.4207,1.4209,1.42055,1.4208,27400000.0
2009-02-12 20:27:00,1.4209,1.4212,1.4209,1.4212,78000000.0
2009-02-12 20:28:00,1.4213,1.4215,1.4211,1.4213,104400000.0
2009-02-12 20:29:00,1.42095,1.42225,1.4207,1.42195,248200000.0
2009-02-12 20:30:00,1.42195,1.42215,1.42165,1.42215,193000000.0
2009-02-12 20:31:00,1.42215,1.4227,1.4221,1.4223,167800000.0
2009-02-12 20:32:00,1.4223,1.4225,1.4217,1.422,361600000.0
2009-02-12 20:33:00,1.42205,1.42215,1.4216,1.42165,217400000.0
2009-02-12 20:34:00,1.42165,1.422,1.42135,1.42135,221000000.0
2009-02-12 20:35:00,1.42145,1.4217,1.42135,1.42145,124600000.0
2009-02-12 20:36:00,1.42145,1.42165,1.421,1.421,155400000.0
2009-02-12 20:37:00,1.421,1.421,1.42035,1.421,226600000.0
2009-02-12 20:38:00,1.42105,1.42125,1.42075,1.4209,206000000.0
2009-02-12 20:39:00,1.4209,1.42165,1.4208,1.42095,283600000.0
2009-02-12 20:40:00,1.42095,1.42125,1.42095,1.42095,386000000.0
2009-02-12 20:41:00,1.42095,1.42135,1.42095,1.42115,148400000.0
2009-02-12 20:42:00,1.42115,1.42125,1.4208,1.42125,195400000.0
2009-02-12 20:43:00,1.42115,1.4219,1.42115,1.42165,257300000.0
2009-02-12 20:44:00,1.42165,1.42165,1.421,1.42105,141400000.0
2009-02-12 20:45:00,1.42105,1.42105,1.42095,1.42095,105800000.0
2009-02-12 20:46:00,1.42095,1.42105,1.4207,1.42075,111200000.0
2009-02-12 20:47:00,1.42075,1.4212,1.4205,1.4211,187000000.0
2009-02-12 20:48:00,1.4211,1.4211,1.4206,1.4208,247400000.0
2009-02-12 20:49:00,1.4208,1.4215,1.42075,1.4212,159000000.0
2009-02-12 20:50:00,1.42105,1.42185,1.4209,1.42155,195200000.0
2009-02-12 20:51:00,1.42145,1.42155,1.42085,1.42115,274800000.0
2009-02-12 20:52:00,1.4213,1.42135,1.42095,1.42095,283000000.0
2009-02-12 20:53:00,1.42095,1.42165,1.42095,1.42105,189000000.0
2009-02-12 20:54:00,1.42105,1.42135,1.42085,1.42085,196600000.0
2009-02-12 20:55:00,1.42085,1.4213,1.42075,1.4211,245600000.0
2009-02-12 20:56:00,1.4211,1.42125,1.42085,1.42095,206600000.0
2009-02-12 20:57:00,1.421,1.421,1.42055,1.42055,235200000.0
2009-02-12 20:58:00,1.42055,1.4208,1.42055,1.4207,139200000.0
2009-02-12 20:59:00,1.4207,1.42155,1.4207,1.42135,226400000.0
2009-02-12 21:00:00,1.42135,1.4214,1.42115,1.42135,141600000.0
2009-02-12 21:01:00,1.42135,1.42165,1.42125,1.42145,141000000.0
2009-02-12 21:02:00,1.42145,1.42145,1.42125,1.42125,133200000.0
2009-02-12 21:03:00,1.42125,1.42215,1.42125,1.42195,187000000.0
2009-02-12 21:04:00,1.42195,1.42205,1.42165,1.42165,191800000.0
2009-02-12 21:05:00,1.42165,1.42175,1.42115,1.42145,241800000.0
2009-02-12 21:06:00,1.42145,1.42215,1.42145,1.42205,212000000.0
2009-02-12 21:07:00,1.42205,1.42215,1.4215,1.42195,294200000.0
2009-02-12 21:08:00,1.4219,1.42235,1.4219,1.42235,128600000.0
2009-02-12 21:09:00,1.42235,1.42265,1.4216,1.42165,161000000.0
2009-02-12 21:10:00,1.4218,1.42265,1.4218,1.42235,101200000.0
2009-02-12 21:11:00,1.42235,1.42235,1.42215,1.42215,29000000.0
2009-02-12 21:12:00,1.4222,1.42285,1.42215,1.4228,63200000.0
2009-02-12 21:13:00,1.4228,1.4235,1.42275,1.4235,93400000.0
2009-02-12 21:14:00,1.4235,1.4235,1.4233,1.4233,41800000.0
2009-02-12 21:15:00,1.4233,1.42375,1.4231,1.4236,72200000.0
2009-02-12 21:16:00,1.4236,1.42405,1.4233,1.4237,109800000.0
2009-02-12 21:17:00,1.4237,1.42375,1.4235,1.42365,100180000.0
2009-02-12 21:18:00,1.42365,1.42375,1.42365,1.4237,28200000.0
2009-02-12 21:19:00,1.4237,1.42385,1.42325,1.42335,127880000.0
2009-02-12 21:20:00,1.42335,1.42355,1.42335,1.42345,25000000.0
2009-02-12 21:21:00,1.42345,1.42345,1.42325,1.42325,44400000.0
2009-02-12 21:22:00,1.42325,1.42325,1.4226,1.42275,84000000.0
2009-02-12 21:23:00,1.42275,1.423,1.42275,1.42295,70600000.0
2009-02-12 21:24:00,1.4229,1.4229,1.4224,1.4229,76200000.0
2009-02-12 21:25:00,1.4229,1.4229,1.42205,1.4225,193600000.0
2009-02-12 21:26:00,1.4225,1.42265,1.4224,1.4224,286000000.0
2009-02-12 21:27:00,1.4224,1.42245,1.4218,1.42195,160000000.0
2009-02-12 21:28:00,1.42195,1.4227,1.42195,1.42265,91800000.0
2009-02-12 21:29:00,1.42265,1.42265,1.42235,1.4224,46200000.0
2009-02-12 21:30:00,1.42235,1.42255,1.4223,1.4224,60800000.0
2009-02-12 21:31:00,1.42235,1.42245,1.4221,1.4223,82800000.0
2009-02-12 21:32:00,1.4223,1.42235,1.42225,1.42225,11000000.0
2009-02-12 21:33:00,1.42225,1.4223,1.42215,1.42215,15000000.0
2009-02-12 21:34:00,1.42215,1.42215,1.42175,1.42175,65200000.0
2009-02-12 21:35:00,1.4217,1.4217,1.42135,1.4214,30200000.0
2009-02-12 21:36:00,1.4214,1.4214,1.42065,1.42085,144400000.0
2009-02-12 21:37:00,1.42085,1.42095,1.4207,1.42085,68800000.0
2009-02-12 21:38:00,1.42075,1.4213,1.42055,1.42095,149800000.0
2009-02-12 21:39:00,1.42095,1.42125,1.42075,1.42095,59800000.0
2009-02-12 21:40:00,1.42085,1.42115,1.42085,1.42105,31800000.0
2009-02-12 21:41:00,1.42105,1.42105,1.42085,1.42095,33600000.0
2009-02-12 21:42:00,1.42095,1.42095,1.42095,1.42095,65800000.0
2009-02-12 21:43:00,1.42095,1.42105,1.42095,1.42105,23600000.0
2009-02-12 21:44:00,1.42105,1.42105,1.4209,1.4209,36600000.0
2009-02-12 21:45:00,1.4209,1.4209,1.42075,1.42075,49200000.0
2009-02-12 21:46:00,1.42075,1.42075,1.42055,1.4206,49000000.0
2009-02-12 21:47:00,1.42055,1.4206,1.42045,1.4205,15600000.0
2009-02-12 21:48:00,1.4205,1.4205,1.42015,1.42025,179600000.0
2009-02-12 21:49:00,1.42025,1.42045,1.42015,1.42045,154400000.0
2009-02-12 21:50:00,1.42045,1.42055,1.42025,1.42025,70400000.0
2009-02-12 21:51:00,1.42025,1.42025,1.42005,1.42015,282800000.0
2009-02-12 21:52:00,1.42015,1.42035,1.4201,1.4201,71800000.0
2009-02-12 21:53:00,1.4201,1.42015,1.41975,1.41975,75800000.0
2009-02-12 21:54:00,1.41975,1.41975,1.4195,1.41955,228600000.0
2009-02-12 21:55:00,1.41955,1.42,1.41955,1.41975,293000000.0
2009-02-12 21:56:00,1.41975,1.4199,1.41955,1.41975,167200000.0
2009-02-12 21:57:00,1.41975,1.41985,1.4193,1.41955,204000000.0
2009-02-12 21:58:00,1.41955,1.41955,1.41865,1.41865,159400000.0
2009-02-12 21:59:00,1.41865,1.41955,1.41865,1.4191,392200000.0
2009-02-12 22:00:00,1.419,1.41905,1.41615,1.41695,374400000.0
2009-02-12 22:01:00,1.41695,1.41695,1.41635,1.41695,199200000.0
2009-02-12 22:02:00,1.41695,1.41755,1.4166,1.41705,215200000.0
2009-02-12 22:03:00,1.41705,1.41725,1.41595,1.41605,344200000.0
2009-02-12 22:04:00,1.41605,1.41695,1.41605,1.41675,109000000.0
2009-02-12 22:05:00,1.41675,1.41725,1.41675,1.4169,78200000.0
2009-02-12 22:06:00,1.4169,1.41695,1.4161,1.41615,233800000.0
2009-02-12 22:07:00,1.41615,1.4168,1.4161,1.41645,119600000.0
2009-02-12 22:08:00,1.41645,1.41645,1.41595,1.41645,358000000.0
2009-02-12 22:09:00,1.41645,1.41815,1.41635,1.41745,152000000.0
2009-02-12 22:10:00,1.41755,1.41915,1.4174,1.41885,148100000.0
2009-02-12 22:11:00,1.4188,1.4188,1.418,1.4186,193000000.0
2009-02-12 22:12:00,1.41845,1.41925,1.41845,1.41855,211600000.0
2009-02-12 22:13:00,1.41855,1.41925,1.41855,1.41865,114000000.0
2009-02-12 22:14:00,1.41865,1.41895,1.41825,1.41895,149800000.0
2009-02-12 22:15:00,1.41905,1.41915,1.41875,1.41905,138400000.0
2009-02-12 22:16:00,1.41915,1.4202,1.41905,1.4201,100200000.0
2009-02-12 22:17:00,1.42005,1.42055,1.41985,1.42025,131800000.0
2009-02-12 22:18:00,1.4203,1.42085,1.41975,1.42015,180400000.0
2009-02-12 22:19:00,1.4202,1.42025,1.42015,1.42025,170000000.0
2009-02-12 22:20:00,1.4203,1.4205,1.4191,1.41915,238400000.0
2009-02-12 22:21:00,1.4192,1.41935,1.41905,1.41915,88200000.0
2009-02-12 22:22:00,1.41915,1.42,1.41905,1.42,143200000.0
2009-02-12 22:23:00,1.4201,1.42165,1.4201,1.421,300200000.0
2009-02-12 22:24:00,1.42095,1.42145,1.4208,1.4211,305000000.0
2009-02-12 22:25:00,1.4211,1.42165,1.42095,1.4213,200000000.0
2009-02-12 22:26:00,1.42125,1.42165,1.42045,1.42045,232600000.0
2009-02-12 22:27:00,1.42045,1.42085,1.42045,1.42075,148000000.0
2009-02-12 22:28:00,1.4209,1.42185,1.4208,1.42115,179000000.0
2009-02-12 22:29:00,1.42115,1.42335,1.42115,1.42335,176200000.0
2009-02-12 22:30:00,1.42315,1.4241,1.42315,1.42385,242000000.0
2009-02-12 22:31:00,1.4238,1.4238,1.423,1.42305,208000000.0
2009-02-12 22:32:00,1.42305,1.42305,1.4212,1.42165,252200000.0
2009-02-12 22:33:00,1.4216,1.42255,1.4214,1.42255,138800000.0
2009-02-12 22:34:00,1.42255,1.4234,1.42255,1.42265,282400000.0
2009-02-12 22:35:00,1.42265,1.4228,1.4216,1.4218,256000000.0
2009-02-12 22:36:00,1.42175,1.42355,1.4217,1.423,261800000.0
2009-02-12 22:37:00,1.42305,1.42325,1.4224,1.42265,176200000.0
2009-02-12 22:38:00,1.42255,1.42315,1.42245,1.4231,184800000.0
2009-02-12 22:39:00,1.42305,1.4235,1.42255,1.4226,280600000.0
2009-02-12 22:40:00,1.4226,1.4231,1.42255,1.42265,202000000.0
2009-02-12 22:41:00,1.42265,1.4237,1.42255,1.42345,254000000.0
2009-02-12 22:42:00,1.42345,1.42495,1.42345,1.4249,100800000.0
2009-02-12 22:43:00,1.4249,1.4262,1.4243,1.42615,218000000.0
2009-02-12 22:44:00,1.42615,1.4262,1.42535,1.42565,219000000.0
2009-02-12 22:45:00,1.42565,1.42575,1.42525,1.42555,121600000.0
2009-02-12 22:46:00,1.4257,1.42655,1.42475,1.42475,219200000.0
2009-02-12 22:47:00,1.42485,1.42505,1.42455,1.42485,259600000.0
2009-02-12 22:48:00,1.42475,1.42475,1.4238,1.42425,297200000.0
2009-02-12 22:49:00,1.42425,1.42435,1.42375,1.42375,351600000.0
2009-02-12 22:50:00,1.42385,1.4243,1.4238,1.42395,212400000.0
2009-02-12 22:51:00,1.42395,1.425,1.42385,1.42495,207400000.0
2009-02-12 22:52:00,1.4249,1.42535,1.42475,1.4252,297200000.0
2009-02-12 22:53:00,1.4252,1.42655,1.4252,1.42655,330600000.0
2009-02-12 22:54:00,1.4264,1.42685,1.4263,1.42675,95000000.0
2009-02-12 22:55:00,1.4269,1.42765,1.42605,1.42605,264800000.0
2009-02-12 22:56:00,1.4262,1.4262,1.42555,1.4258,209200000.0
2009-02-12 22:57:00,1.42575,1.42635,1.42575,1.42605,256200000.0
2009-02-12 22:58:00,1.42605,1.42675,1.42595,1.42675,128200000.0
2009-02-12 22:59:00,1.42675,1.42695,1.42615,1.4263,264200000.0
2009-02-12 23:00:00,1.4263,1.42655,1.42585,1.42585,261400000.0
2009-02-12 23:01:00,1.42595,1.42615,1.42535,1.42575,50000000.0
2009-02-12 23:02:00,1.42575,1.4259,1.4255,1.42575,146800000.0
2009-02-12 23:03:00,1.42575,1.42585,1.42555,1.42555,166200000.0
2009-02-12 23:04:00,1.42555,1.42555,1.4246,1.42475,114000000.0
2009-02-12 23:05:00,1.42475,1.4252,1.42465,1.425,113800000.0
2009-02-12 23:06:00,1.425,1.425,1.42455,1.42455,83800000.0
2009-02-12 23:07:00,1.42475,1.42495,1.42375,1.4238,133000000.0
2009-02-12 23:08:00,1.42395,1.42405,1.42395,1.42395,83200000.0
2009-02-12 23:09:00,1.42395,1.42535,1.42395,1.42505,191400000.0
2009-02-12 23:10:00,1.4251,1.4257,1.42495,1.42555,87000000.0
2009-02-12 23:11:00,1.42555,1.42555,1.4251,1.4251,127600000.0
2009-02-12 23:12:00,1.42515,1.42535,1.42515,1.42535,76000000.0
2009-02-12 23:13:00,1.42535,1.4255,1.42515,1.4254,55600000.0
2009-02-12 23:14:00,1.4254,1.4254,1.425,1.425,50000000.0
2009-02-12 23:15:00,1.425,1.42505,1.425,1.42505,83000000.0
2009-02-12 23:16:00,1.42505,1.42535,1.42505,1.4252,88800000.0
2009-02-12 23:17:00,1.42515,1.4258,1.42515,1.4258,180000000.0
2009-02-12 23:18:00,1.4261,1.4265,1.4261,1.4264,45600000.0
2009-02-12 23:19:00,1.4265,1.4265,1.42585,1.42585,132400000.0
2009-02-12 23:20:00,1.42595,1.42615,1.42595,1.4261,33400000.0
2009-02-12 23:21:00,1.42605,1.4262,1.42575,1.42605,141000000.0
2009-02-12 23:22:00,1.42595,1.4262,1.42595,1.4261,108200000.0
2009-02-12 23:23:00,1.426,1.4265,1.426,1.42635,89800000.0
2009-02-12 23:24:00,1.42635,1.42715,1.4261,1.42685,111800000.0
2009-02-12 23:25:00,1.42715,1.4273,1.42675,1.42705,41000000.0
2009-02-12 23:26:00,1.4269,1.42715,1.42675,1.42675,91800000.0
2009-02-12 23:27:00,1.42705,1.42715,1.42655,1.4266,87400000.0
2009-02-12 23:28:00,1.4265,1.42655,1.4261,1.4261,52200000.0
2009-02-12 23:29:00,1.4261,1.4261,1.42555,1.4256,135400000.0
2009-02-12 23:30:00,1.4256,1.42575,1.4256,1.42575,12000000.0
2009-02-12 23:31:00,1.42575,1.42575,1.42515,1.4256,90400000.0
2009-02-12 23:32:00,1.4256,1.426,1.4254,1.42565,71400000.0
2009-02-12 23:33:00,1.42575,1.426,1.42575,1.426,12800000.0
2009-02-12 23:34:00,1.42605,1.42605,1.42595,1.42595,38400000.0
2009-02-12 23:35:00,1.426,1.4261,1.42535,1.4254,67800000.0
2009-02-12 23:36:00,1.42535,1.4255,1.42515,1.4255,56200000.0
2009-02-12 23:37:00,1.42545,1.42565,1.4251,1.42525,40800000.0
2009-02-12 23:38:00,1.42535,1.4254,1.4253,1.4253,16800000.0
2009-02-12 23:39:00,1.42525,1.42555,1.42525,1.42555,68400000.0
2009-02-12 23:40:00,1.42555,1.426,1.42555,1.4258,112400000.0
2009-02-12 23:41:00,1.4258,1.42615,1.4258,1.42595,88400000.0
2009-02-12 23:42:00,1.42595,1.4262,1.42595,1.42615,96600000.0
2009-02-12 23:43:00,1.42615,1.42635,1.42615,1.42615,70000000.0
2009-02-12 23:44:00,1.42615,1.42615,1.42595,1.42615,49800000.0
2009-02-12 23:45:00,1.42615,1.427,1.42615,1.42665,139600000.0
2009-02-12 23:46:00,1.4268,1.42685,1.4264,1.42665,86400000.0
2009-02-12 23:47:00,1.42665,1.4272,1.4265,1.4271,99600000.0
2009-02-12 23:48:00,1.4268,1.4268,1.4266,1.4268,20000000.0
2009-02-12 23:49:00,1.42705,1.4275,1.427,1.42735,86400000.0
2009-02-12 23:50:00,1.4273,1.4274,1.42675,1.4271,79600000.0
2009-02-12 23:51:00,1.42705,1.42705,1.42705,1.42705,18400000.0
2009-02-12 23:52:00,1.42705,1.4271,1.42695,1.42705,37200000.0
2009-02-12 23:53:00,1.42705,1.42705,1.4266,1.4268,42600000.0
2009-02-12 23:54:00,1.4268,1.42685,1.4267,1.42675,24800000.0
2009-02-12 23:55:00,1.42655,1.42655,1.42655,1.42655,28800000.0
2009-02-12 23:56:00,1.42655,1.4267,1.42615,1.4267,92400000.0
2009-02-12 23:57:00,1.4267,1.4267,1.42665,1.42665,8000000.0
2009-02-12 23:58:00,1.42665,1.42665,1.4266,1.42665,52000000.0
2009-02-12 23:59:00,1.42665,1.42675,1.4265,1.42675,44000000.0
2009-02-13 00:00:00,1.4267,1.4267,1.4266,1.4267,12000000.0
2009-02-13 00:01:00,1.4268,1.4268,1.4263,1.42665,28000000.0
2009-02-13 00:02:00,1.42675,1.4268,1.42665,1.42665,12000000.0
2009-02-13 00:03:00,1.4265,1.4265,1.426,1.426,27200000.0
2009-02-13 00:04:00,1.42605,1.42635,1.42605,1.42635,27200000.0
2009-02-13 00:05:00,1.42635,1.42635,1.42595,1.42635,70600000.0
2009-02-13 00:06:00,1.42635,1.42635,1.4259,1.426,57400000.0
2009-02-13 00:07:00,1.426,1.42615,1.426,1.42615,127400000.0
2009-02-13 00:08:00,1.42615,1.4262,1.42615,1.4262,53000000.0
2009-02-13 00:09:00,1.4262,1.42645,1.4262,1.42645,8200000.0
2009-02-13 00:10:00,1.42665,1.42665,1.4266,1.4266,2500000.0
2009-02-13 00:11:00,1.42665,1.42665,1.42605,1.4264,6600000.0
2009-02-13 00:12:00,1.42655,1.42725,1.4264,1.4269,38400000.0
2009-02-13 00:13:00,1.4273,1.4275,1.42655,1.42665,26600000.0
2009-02-13 00:14:00,1.42665,1.4286,1.42655,1.4283,87200000.0
2009-02-13 00:15:00,1.4283,1.4283,1.42675,1.4277,67200000.0
2009-02-13 00:16:00,1.4277,1.4277,1.42745,1.42745,51600000.0
2009-02-13 00:17:00,1.42745,1.42745,1.42745,1.42745,5800000.0
2009-02-13 00:18:00,1.42745,1.42745,1.42745,1.42745,22000000.0
2009-02-13 00:19:00,1.42745,1.42765,1.42745,1.42765,21200000.0
2009-02-13 00:20:00,1.42765,1.4283,1.42755,1.428,72000000.0
2009-02-13 00:21:00,1.428,1.428,1.4279,1.42795,11200000.0
2009-02-13 00:22:00,1.4283,1.42955,1.42825,1.42925,39400000.0
2009-02-13 00:23:00,1.4292,1.4292,1.4292,1.4292,2400000.0
2009-02-13 00:24:00,1.429,1.429,1.429,1.429,3400000.0
2009-02-13 00:25:00,1.429,1.429,1.42865,1.42875,16600000.0
2009-02-13 00:26:00,1.42865,1.4292,1.42865,1.4288,24400000.0
2009-02-13 00:27:00,1.42905,1.42905,1.42905,1.42905,3200000.0
2009-02-13 00:28:00,1.42885,1.42885,1.42865,1.42865,5800000.0
2009-02-13 00:29:00,1.42865,1.4293,1.4286,1.4293,26400000.0
2009-02-13 00:30:00,1.4293,1.43035,1.4292,1.43025,107000000.0
2009-02-13 00:31:00,1.4303,1.4306,1.4302,1.4302,21200000.0
2009-02-13 00:32:00,1.4302,1.4302,1.4294,1.4298,27800000.0
2009-02-13 00:33:00,1.42975,1.4311,1.42975,1.4305,64200000.0
2009-02-13 00:34:00,1.4307,1.43115,1.43025,1.43075,87400000.0
2009-02-13 00:35:00,1.4309,1.43095,1.42985,1.4302,78400000.0
2009-02-13 00:36:00,1.4304,1.4304,1.4301,1.4301,14400000.0
2009-02-13 00:37:00,1.4303,1.4303,1.43,1.43015,20800000.0
2009-02-13 00:38:00,1.43005,1.43005,1.42995,1.43005,14000000.0
2009-02-13 00:39:00,1.43005,1.43005,1.42985,1.42985,9200000.0
2009-02-13 00:40:00,1.43005,1.43035,1.43005,1.43035,5800000.0
2009-02-13 00:41:00,1.4304,1.4305,1.43025,1.43035,29400000.0
2009-02-13 00:42:00,1.4304,1.43065,1.43025,1.4303,30800000.0
2009-02-13 00:43:00,1.4303,1.4304,1.4303,1.4304,4000000.0
2009-02-13 00:44:00,1.43025,1.4304,1.4297,1.4297,36400000.0
2009-02-13 00:45:00,1.4297,1.42985,1.42965,1.42965,23000000.0
2009-02-13 00:46:00,1.4296,1.43045,1.4296,1.43045,16400000.0
2009-02-13 00:47:00,1.43035,1.43035,1.4295,1.42965,26400000.0
2009-02-13 00:48:00,1.4296,1.4298,1.4294,1.42945,25200000.0
2009-02-13 00:49:00,1.4293,1.4295,1.4293,1.4295,11200000.0
2009-02-13 00:50:00,1.4296,1.4296,1.42925,1.4293,27200000.0
2009-02-13 00:51:00,1.42913,1.42929,1.42894,1.42905,80800000.0
2009-02-13 00:52:00,1.4292,1.42955,1.4292,1.42925,16200000.0
2009-02-13 00:53:00,1.42915,1.42915,1.42915,1.42915,11600000.0
2009-02-13 00:54:00,1.42915,1.42915,1.42855,1.42855,35000000.0
2009-02-13 00:55:00,1.4286,1.4288,1.42855,1.42865,20800000.0
2009-02-13 00:56:00,1.4286,1.42905,1.42855,1.42895,61800000.0
2009-02-13 00:57:00,1.42905,1.42905,1.42865,1.42875,50800000.0
2009-02-13 00:58:00,1.42885,1.4297,1.42885,1.42885,22800000.0
2009-02-13 00:59:00,1.4288,1.42885,1.4288,1.42885,3000000.0
2009-02-13 01:00:00,1.42865,1.42985,1.4286,1.4296,105800000.0
2009-02-13 01:01:00,1.42955,1.42955,1.4291,1.4294,29400000.0
2009-02-13 01:02:00,1.42935,1.42935,1.429,1.429,48000000.0
2009-02-13 01:03:00,1.429,1.429,1.4289,1.4289,8000000.0
2009-02-13 01:04:00,1.4289,1.4289,1.42875,1.42875,4600000.0
2009-02-13 01:05:00,1.42875,1.42875,1.42815,1.42815,46200000.0
2009-02-13 01:06:00,1.42815,1.42815,1.4278,1.428,14200000.0
2009-02-13 01:07:00,1.428,1.42805,1.42695,1.4271,25000000.0
2009-02-13 01:08:00,1.4273,1.4273,1.42675,1.42685,25200000.0
2009-02-13 01:09:00,1.4268,1.4268,1.4264,1.4268,12200000.0
2009-02-13 01:10:00,1.4268,1.42685,1.4266,1.4268,20800000.0
2009-02-13 01:11:00,1.42615,1.42655,1.42615,1.42645,31400000.0
2009-02-13 01:12:00,1.42655,1.42655,1.4262,1.42635,38600000.0
2009-02-13 01:13:00,1.42635,1.4264,1.4258,1.4264,50800000.0
2009-02-13 01:14:00,1.42645,1.4267,1.4261,1.42665,107600000.0
2009-02-13 01:15:00,1.42665,1.4268,1.42635,1.4268,49600000.0
2009-02-13 01:16:00,1.42665,1.42665,1.42665,1.42665,4800000.0
2009-02-13 01:17:00,1.4268,1.42735,1.4263,1.4273,64000000.0
2009-02-13 01:18:00,1.42715,1.42715,1.42715,1.42715,4800000.0
2009-02-13 01:19:00,1.42715,1.42715,1.42715,1.42715,1600000.0
2009-02-13 01:20:00,1.4271,1.4271,1.4271,1.4271,1600000.0
2009-02-13 01:21:00,1.42705,1.42705,1.42705,1.42705,4800000.0
2009-02-13 01:22:00,1.42705,1.4271,1.42705,1.4271,4800000.0
2009-02-13 01:23:00,1.4271,1.4271,1.4262,1.42645,60800000.0
2009-02-13 01:24:00,1.4264,1.42695,1.4264,1.42695,22400000.0
2009-02-13 01:25:00,1.42705,1.4271,1.42675,1.4268,30800000.0
2009-02-13 01:26:00,1.4268,1.42695,1.4268,1.4268,25600000.0
2009-02-13 01:27:00,1.4269,1.42695,1.4268,1.4269,22600000.0
2009-02-13 01:28:00,1.427,1.42705,1.42665,1.4267,90400000.0
2009-02-13 01:29:00,1.4267,1.4267,1.42665,1.42665,49600000.0
2009-02-13 01:30:00,1.42665,1.42665,1.426,1.42615,100600000.0
2009-02-13 01:31:00,1.4262,1.4263,1.42615,1.42615,18600000.0
2009-02-13 01:32:00,1.42615,1.42615,1.4261,1.42615,11200000.0
2009-02-13 01:33:00,1.42615,1.42615,1.4261,1.4261,8000000.0
2009-02-13 01:34:00,1.4261,1.42615,1.42605,1.42605,47200000.0
2009-02-13 01:35:00,1.426,1.426,1.4254,1.42565,102000000.0
2009-02-13 01:36:00,1.4254,1.42545,1.4254,1.4254,10600000.0
2009-02-13 01:37:00,1.42535,1.4263,1.42525,1.4259,54100000.0
2009-02-13 01:38:00,1.42595,1.4263,1.4259,1.4263,24000000.0
2009-02-13 01:39:00,1.42625,1.42625,1.42625,1.42625,1600000.0
2009-02-13 01:40:00,1.42605,1.42605,1.4258,1.4258,20000000.0
2009-02-13 01:41:00,1.42565,1.42565,1.42565,1.42565,6400000.0
2009-02-13 01:42:00,1.42565,1.4258,1.42565,1.42575,50400000.0
2009-02-13 01:43:00,1.4257,1.4258,1.42565,1.42575,38200000.0
2009-02-13 01:44:00,1.42575,1.4262,1.42575,1.4262,17600000.0
2009-02-13 01:45:00,1.42615,1.42615,1.42615,1.42615,1600000.0
2009-02-13 01:46:00,1.4261,1.4263,1.4261,1.4261,16000000.0
2009-02-13 01:47:00,1.42595,1.42615,1.42565,1.426,67800000.0
2009-02-13 01:48:00,1.42605,1.4263,1.42605,1.4263,12800000.0
2009-02-13 01:49:00,1.42615,1.4274,1.42615,1.4274,95600000.0
2009-02-13 01:50:00,1.4276,1.42795,1.4271,1.42775,58900000.0
2009-02-13 01:51:00,1.42775,1.42835,1.427,1.427,123700000.0
2009-02-13 01:52:00,1.4273,1.42775,1.4273,1.4274,23000000.0
2009-02-13 01:53:00,1.42745,1.42785,1.42735,1.42775,79399999.0
2009-02-13 01:54:00,1.42755,1.4276,1.4275,1.4276,13600000.0
2009-02-13 01:55:00,1.4278,1.4281,1.4275,1.4277,19200000.0
2009-02-13 01:56:00,1.42775,1.42795,1.42775,1.42795,24800000.0
2009-02-13 01:57:00,1.42805,1.42805,1.42805,1.42805,3000000.0
2009-02-13 01:58:00,1.42805,1.4282,1.42805,1.4282,11000000.0
2009-02-13 01:59:00,1.4282,1.42905,1.4282,1.4286,81000000.0
2009-02-13 02:00:00,1.4288,1.42945,1.4284,1.42895,353600000.0
2009-02-13 02:01:00,1.42895,1.42955,1.4287,1.42895,122600000.0
2009-02-13 02:02:00,1.42895,1.42945,1.4289,1.42905,64200000.0
2009-02-13 02:03:00,1.42905,1.43045,1.42905,1.4303,66600000.0
2009-02-13 02:04:00,1.43015,1.4312,1.43015,1.4311,120200000.0
2009-02-13 02:05:00,1.431,1.431,1.4288,1.42955,214399998.0
2009-02-13 02:06:00,1.42975,1.42995,1.42885,1.4292,91200000.0
2009-02-13 02:07:00,1.42915,1.4296,1.4288,1.42945,43200000.0
2009-02-13 02:08:00,1.42945,1.42945,1.429,1.4291,89800000.0
2009-02-13 02:09:00,1.42905,1.4291,1.42885,1.429,27600000.0
2009-02-13 02:10:00,1.42915,1.43035,1.42915,1.43,56400000.0
2009-02-13 02:11:00,1.42985,1.4303,1.4293,1.42955,133600000.0
2009-02-13 02:12:00,1.42965,1.42965,1.4294,1.42955,17200000.0
2009-02-13 02:13:00,1.42955,1.4299,1.42945,1.42965,84400000.0
2009-02-13 02:14:00,1.42965,1.42965,1.42925,1.42935,90800000.0
2009-02-13 02:15:00,1.42945,1.42945,1.4288,1.42895,30600000.0
2009-02-13 02:16:00,1.42895,1.4291,1.4288,1.4291,21400000.0
2009-02-13 02:17:00,1.42915,1.42915,1.42885,1.42895,26400000.0
2009-02-13 02:18:00,1.42885,1.42895,1.42845,1.4286,69900000.0
2009-02-13 02:19:00,1.42855,1.4286,1.42815,1.4286,47800000.0
2009-02-13 02:20:00,1.42855,1.42875,1.4284,1.4286,20600000.0
2009-02-13 02:21:00,1.4286,1.4286,1.42835,1.42845,11200000.0
2009-02-13 02:22:00,1.4284,1.4288,1.4279,1.4281,71400000.0
2009-02-13 02:23:00,1.42745,1.42835,1.42745,1.428,43400000.0
2009-02-13 02:24:00,1.42805,1.4283,1.428,1.4283,49000000.0
2009-02-13 02:25:00,1.42835,1.42845,1.42785,1.42795,148200000.0
2009-02-13 02:26:00,1.4279,1.42835,1.42785,1.42835,107600000.0
2009-02-13 02:27:00,1.4283,1.42835,1.4283,1.4283,4800000.0
2009-02-13 02:28:00,1.42835,1.42835,1.42835,1.42835,3200000.0
2009-02-13 02:29:00,1.42835,1.4286,1.42825,1.4284,58600000.0
2009-02-13 02:30:00,1.4284,1.42895,1.42835,1.4287,33400000.0
2009-02-13 02:31:00,1.4288,1.429,1.4288,1.4288,15000000.0
2009-02-13 02:32:00,1.4286,1.4286,1.4286,1.4286,3400000.0
2009-02-13 02:33:00,1.42865,1.42895,1.42865,1.4287,24600000.0
2009-02-13 02:34:00,1.4286,1.4286,1.4286,1.4286,1000000.0
2009-02-13 02:35:00,1.4286,1.42885,1.4286,1.42885,9400000.0
2009-02-13 02:36:00,1.42865,1.42875,1.42865,1.42875,12400000.0
2009-02-13 02:37:00,1.42865,1.42885,1.42865,1.42885,14600000.0
2009-02-13 02:38:00,1.42885,1.4289,1.42885,1.4289,4400000.0
2009-02-13 02:39:00,1.4289,1.42895,1.42885,1.42885,18600000.0
2009-02-13 02:40:00,1.42855,1.42883,1.42828,1.4284,31000000.0
2009-02-13 02:41:00,1.4289,1.42905,1.4289,1.42905,9600000.0
2009-02-13 02:42:00,1.4291,1.4297,1.42905,1.42935,52200000.0
2009-02-13 02:43:00,1.4294,1.4294,1.4294,1.4294,1600000.0
2009-02-13 02:44:00,1.4292,1.4292,1.4292,1.4292,6800000.0
2009-02-13 02:45:00,1.4292,1.42995,1.4292,1.42975,62000000.0
2009-02-13 02:46:00,1.42935,1.4302,1.42935,1.42995,65800000.0
2009-02-13 02:47:00,1.43015,1.43025,1.42985,1.42985,43100000.0
2009-02-13 02:48:00,1.42985,1.42985,1.42945,1.4296,73000000.0
2009-02-13 02:49:00,1.42955,1.4298,1.42955,1.42975,32800000.0
2009-02-13 02:50:00,1.4297,1.42995,1.42945,1.42995,45000000.0
2009-02-13 02:51:00,1.4298,1.42995,1.4298,1.42995,40600000.0
2009-02-13 02:52:00,1.42995,1.42995,1.4298,1.4298,11200000.0
2009-02-13 02:53:00,1.4296,1.42965,1.4288,1.4291,61400000.0
2009-02-13 02:54:00,1.4291,1.4292,1.4288,1.4289,43800000.0
2009-02-13 02:55:00,1.429,1.4292,1.429,1.42915,50000000.0
2009-02-13 02:56:00,1.42915,1.4292,1.4288,1.4289,99600000.0
2009-02-13 02:57:00,1.42885,1.42905,1.42885,1.429,49400000.0
2009-02-13 02:58:00,1.429,1.4292,1.42895,1.42895,21000000.0
2009-02-13 02:59:00,1.42895,1.4291,1.4289,1.4289,6400000.0
2009-02-13 03:00:00,1.429,1.4292,1.4289,1.4292,15400000.0
2009-02-13 03:01:00,1.4292,1.4301,1.42915,1.42995,47600000.0
2009-02-13 03:02:00,1.4301,1.4307,1.42955,1.4301,111000000.0
2009-02-13 03:03:00,1.4302,1.43045,1.4302,1.43045,26800000.0
2009-02-13 03:04:00,1.43045,1.43045,1.4298,1.4298,54800000.0
2009-02-13 03:05:00,1.42985,1.43005,1.42985,1.42985,40800000.0
2009-02-13 03:06:00,1.4299,1.4299,1.42965,1.42965,10000000.0
2009-02-13 03:07:00,1.42975,1.43025,1.42975,1.43025,23200000.0
2009-02-13 03:08:00,1.43045,1.4306,1.42975,1.42975,80200000.0
2009-02-13 03:09:00,1.42995,1.4304,1.42975,1.43015,71000001.0
2009-02-13 03:10:00,1.42995,1.431,1.42995,1.43035,105600000.0
2009-02-13 03:11:00,1.4303,1.4303,1.42995,1.4301,22400000.0
2009-02-13 03:12:00,1.43005,1.4303,1.43,1.4303,12400000.0
2009-02-13 03:13:00,1.4304,1.4308,1.4304,1.4308,39200000.0
2009-02-13 03:14:00,1.43085,1.43105,1.43085,1.431,68000000.0
2009-02-13 03:15:00,1.4309,1.4309,1.4301,1.4307,52800000.0
2009-02-13 03:16:00,1.43055,1.4308,1.4302,1.43045,38000000.0
2009-02-13 03:17:00,1.4304,1.43045,1.43005,1.4301,31200000.0
2009-02-13 03:18:00,1.4301,1.43015,1.4299,1.43015,38800000.0
2009-02-13 03:19:00,1.4301,1.43035,1.4301,1.43025,29400000.0
2009-02-13 03:20:00,1.43025,1.4303,1.43005,1.43025,33400000.0
2009-02-13 03:21:00,1.43015,1.4302,1.43015,1.4302,8000000.0
2009-02-13 03:22:00,1.4303,1.4303,1.43025,1.43025,3200000.0
2009-02-13 03:23:00,1.43015,1.43055,1.43015,1.43055,21000000.0
2009-02-13 03:24:00,1.4305,1.4306,1.4305,1.4306,10600000.0
2009-02-13 03:25:00,1.4306,1.4308,1.4305,1.4308,19600000.0
2009-02-13 03:26:00,1.4308,1.431,1.43055,1.4306,37400000.0
2009-02-13 03:27:00,1.43065,1.43085,1.43065,1.4308,19200000.0
2009-02-13 03:28:00,1.4308,1.4309,1.4308,1.4308,29200000.0
2009-02-13 03:29:00,1.4308,1.43085,1.4307,1.4308,15000000.0
2009-02-13 03:30:00,1.4308,1.4309,1.43075,1.43075,6000000.0
2009-02-13 03:31:00,1.4308,1.4309,1.4308,1.43085,9000000.0
2009-02-13 03:32:00,1.4308,1.43135,1.4308,1.431,64600000.0
2009-02-13 03:33:00,1.43105,1.4314,1.431,1.4314,32200000.0
2009-02-13 03:34:00,1.43145,1.43145,1.4312,1.43135,25000000.0
2009-02-13 03:35:00,1.4313,1.43135,1.4313,1.43135,6800000.0
2009-02-13 03:36:00,1.4312,1.4312,1.4312,1.4312,1000000.0
2009-02-13 03:37:00,1.43135,1.43135,1.4309,1.4312,29600000.0
2009-02-13 03:38:00,1.4312,1.4312,1.43085,1.43095,25200000.0
2009-02-13 03:39:00,1.43095,1.4311,1.4309,1.43095,12000000.0
2009-02-13 03:40:00,1.431,1.431,1.4309,1.43095,9400000.0
2009-02-13 03:41:00,1.43095,1.43095,1.4305,1.4306,71600000.0
2009-02-13 03:42:00,1.4306,1.4306,1.42985,1.43005,65200000.0
2009-02-13 03:43:00,1.43005,1.4304,1.43,1.43005,41600000.0
2009-02-13 03:44:00,1.4301,1.43015,1.4301,1.43015,12400000.0
2009-02-13 03:45:00,1.43025,1.4303,1.43025,1.4303,3000000.0
2009-02-13 03:46:00,1.43015,1.4311,1.43015,1.43105,53600000.0
2009-02-13 03:47:00,1.43105,1.4312,1.4308,1.4309,71800000.0
2009-02-13 03:48:00,1.43095,1.43105,1.4309,1.43095,36000000.0
2009-02-13 03:49:00,1.43095,1.43095,1.4306,1.43075,21800000.0
2009-02-13 03:50:00,1.43095,1.431,1.43065,1.4308,37600000.0
2009-02-13 03:51:00,1.4308,1.4311,1.43075,1.43105,36800000.0
2009-02-13 03:52:00,1.43105,1.43105,1.4309,1.4309,5200000.0
2009-02-13 03:53:00,1.4309,1.431,1.4309,1.431,6800000.0
2009-02-13 03:54:00,1.43105,1.43105,1.43095,1.43095,6000000.0
2009-02-13 03:55:00,1.4308,1.4309,1.43055,1.4306,38400000.0
2009-02-13 03:56:00,1.43075,1.43075,1.42985,1.42985,48000000.0
2009-02-13 03:57:00,1.42985,1.43015,1.42985,1.4301,145000000.0
2009-02-13 03:58:00,1.4303,1.4303,1.42985,1.42985,18400000.0
2009-02-13 03:59:00,1.42985,1.4308,1.42985,1.43075,82400000.0
2009-02-13 04:00:00,1.43075,1.43075,1.4301,1.43035,37400000.0
2009-02-13 04:01:00,1.43045,1.4307,1.43045,1.4307,30000000.0
2009-02-13 04:02:00,1.4308,1.4308,1.43005,1.4301,61000000.0
2009-02-13 04:03:00,1.4301,1.4301,1.4296,1.42975,46000000.0
2009-02-13 04:04:00,1.42985,1.43,1.42955,1.42965,80200000.0
2009-02-13 04:05:00,1.4297,1.42985,1.42935,1.42955,50400000.0
2009-02-13 04:06:00,1.4296,1.43015,1.4294,1.4301,185200000.0
2009-02-13 04:07:00,1.42995,1.43015,1.42995,1.43015,13200000.0
2009-02-13 04:08:00,1.4302,1.43075,1.4301,1.43075,23400000.0
2009-02-13 04:09:00,1.4309,1.4315,1.4309,1.4315,24700000.0
2009-02-13 04:10:00,1.4315,1.43155,1.43135,1.4315,29600000.0
2009-02-13 04:11:00,1.4316,1.4336,1.43135,1.43285,143800000.0
2009-02-13 04:12:00,1.4329,1.43355,1.4329,1.4334,93200000.0
2009-02-13 04:13:00,1.4334,1.4342,1.43295,1.4342,93000000.0
2009-02-13 04:14:00,1.43425,1.4345,1.43375,1.43435,118000000.0
2009-02-13 04:15:00,1.43425,1.4344,1.43385,1.4344,73800000.0
2009-02-13 04:16:00,1.43435,1.4346,1.4341,1.4342,99800000.0
2009-02-13 04:17:00,1.4343,1.4345,1.43395,1.4341,73200000.0
2009-02-13 04:18:00,1.434,1.4341,1.434,1.4341,12000000.0
2009-02-13 04:19:00,1.43405,1.43405,1.4334,1.4334,85600000.0
2009-02-13 04:20:00,1.4334,1.4336,1.43335,1.43335,68800000.0
2009-02-13 04:21:00,1.43335,1.43335,1.43335,1.43335,6200000.0
2009-02-13 04:22:00,1.43345,1.4345,1.43345,1.4341,112700000.0
2009-02-13 04:23:00,1.4342,1.4348,1.43415,1.4347,170200000.0
2009-02-13 04:24:00,1.43475,1.4353,1.43465,1.43525,153100000.0
2009-02-13 04:25:00,1.4352,1.43525,1.4347,1.4347,136600000.0
2009-02-13 04:26:00,1.43405,1.43505,1.4339,1.4347,161400000.0
2009-02-13 04:27:00,1.4347,1.43485,1.43455,1.43485,73400000.0
2009-02-13 04:28:00,1.4348,1.4348,1.4346,1.4346,43000000.0
2009-02-13 04:29:00,1.4346,1.4346,1.43325,1.4336,355800000.0
2009-02-13 04:30:00,1.43375,1.4341,1.43375,1.434,201600000.0
2009-02-13 04:31:00,1.4338,1.43445,1.4338,1.4344,236000000.0
2009-02-13 04:32:00,1.43435,1.43435,1.4339,1.43395,129800000.0
2009-02-13 04:33:00,1.43395,1.43425,1.43385,1.4342,238400000.0
2009-02-13 04:34:00,1.4342,1.43425,1.4337,1.43395,96600000.0
2009-02-13 04:35:00,1.43395,1.43395,1.43355,1.43375,54400000.0
2009-02-13 04:36:00,1.43375,1.43375,1.43315,1.4334,197300000.0
2009-02-13 04:37:00,1.43345,1.4337,1.43345,1.4337,154000000.0
2009-02-13 04:38:00,1.43375,1.4338,1.43375,1.43375,9200000.0
2009-02-13 04:39:00,1.4338,1.43405,1.4338,1.43405,81000000.0
2009-02-13 04:40:00,1.43405,1.43405,1.43405,1.43405,4800000.0
2009-02-13 04:41:00,1.43415,1.4342,1.43415,1.43415,120400000.0
2009-02-13 04:42:00,1.43425,1.43425,1.4334,1.43375,153200000.0
2009-02-13 04:43:00,1.43375,1.43415,1.43375,1.43405,46800000.0
2009-02-13 04:44:00,1.43405,1.43465,1.43405,1.43435,70200000.0
2009-02-13 04:45:00,1.43435,1.4345,1.43375,1.43435,153400000.0
2009-02-13 04:46:00,1.43435,1.43435,1.43325,1.43365,226000000.0
2009-02-13 04:47:00,1.43365,1.43365,1.4331,1.43315,89400000.0
2009-02-13 04:48:00,1.4333,1.4343,1.43305,1.4338,232600000.0
2009-02-13 04:49:00,1.434,1.43415,1.43365,1.434,89600000.0
2009-02-13 04:50:00,1.434,1.434,1.43375,1.434,70200000.0
2009-02-13 04:51:00,1.43395,1.4341,1.43395,1.43405,16000000.0
2009-02-13 04:52:00,1.43415,1.43415,1.434,1.434,11200000.0
2009-02-13 04:53:00,1.43395,1.43415,1.43385,1.43415,107200000.0
2009-02-13 04:54:00,1.43425,1.43435,1.4342,1.4342,60800000.0
2009-02-13 04:55:00,1.43435,1.43445,1.4341,1.4342,34200000.0
2009-02-13 04:56:00,1.4342,1.4342,1.43415,1.43415,20200000.0
2009-02-13 04:57:00,1.43415,1.43425,1.4339,1.434,79400000.0
2009-02-13 04:58:00,1.43405,1.4341,1.43405,1.4341,50000000.0
2009-02-13 04:59:00,1.43415,1.43425,1.43415,1.43415,67600000.0
2009-02-13 05:00:00,1.43425,1.4346,1.43425,1.4346,62200000.0
2009-02-13 05:01:00,1.4346,1.4347,1.4342,1.4346,47000000.0
2009-02-13 05:02:00,1.4346,1.4347,1.4346,1.43465,46600000.0
2009-02-13 05:03:00,1.43465,1.4347,1.4344,1.4345,44600000.0
2009-02-13 05:04:00,1.4346,1.43485,1.4346,1.4348,10600000.0
2009-02-13 05:05:00,1.4348,1.4349,1.4348,1.4349,3200000.0
2009-02-13 05:06:00,1.4349,1.43575,1.43485,1.4357,68000000.0
2009-02-13 05:07:00,1.4358,1.4372,1.4358,1.4371,107400000.0
2009-02-13 05:08:00,1.43705,1.43755,1.43705,1.4373,94400000.0
2009-02-13 05:09:00,1.4372,1.4373,1.4371,1.43715,51600000.0
2009-02-13 05:10:00,1.4371,1.438,1.4371,1.4377,90000000.0
2009-02-13 05:11:00,1.4377,1.4379,1.43765,1.4378,25600000.0
2009-02-13 05:12:00,1.4376,1.4381,1.4376,1.43785,73000000.0
2009-02-13 05:13:00,1.4379,1.4381,1.4378,1.4381,32400000.0
2009-02-13 05:14:00,1.4381,1.4381,1.4369,1.4372,74400000.0
2009-02-13 05:15:00,1.4372,1.4376,1.4371,1.43755,148400000.0
2009-02-13 05:16:00,1.4377,1.4377,1.4372,1.4372,87200000.0
2009-02-13 05:17:00,1.4373,1.4375,1.4371,1.43725,74000000.0
2009-02-13 05:18:00,1.4373,1.4374,1.4372,1.4373,22600000.0
2009-02-13 05:19:00,1.4373,1.4376,1.43725,1.43735,29800000.0
2009-02-13 05:20:00,1.43735,1.4374,1.437,1.4372,55600000.0
2009-02-13 05:21:00,1.4373,1.4376,1.43725,1.4376,40200000.0
2009-02-13 05:22:00,1.4374,1.4377,1.4373,1.4376,73000000.0
2009-02-13 05:23:00,1.4376,1.4376,1.43735,1.4374,83400000.0
2009-02-13 05:24:00,1.4374,1.43775,1.4374,1.4377,34200000.0
2009-02-13 05:25:00,1.4377,1.43775,1.4374,1.4374,71000000.0
2009-02-13 05:26:00,1.4374,1.4375,1.4371,1.4372,29600000.0
2009-02-13 05:27:00,1.43715,1.4372,1.43695,1.437,70600000.0
2009-02-13 05:28:00,1.43705,1.4372,1.4365,1.4368,115000000.0
2009-02-13 05:29:00,1.4369,1.437,1.4369,1.4369,38200000.0
2009-02-13 05:30:00,1.4369,1.43775,1.4369,1.43765,94800000.0
2009-02-13 05:31:00,1.43755,1.43785,1.43735,1.43775,99400000.0
2009-02-13 05:32:00,1.43775,1.43785,1.4375,1.4378,44000000.0
2009-02-13 05:33:00,1.43775,1.438,1.43755,1.4377,64400000.0
2009-02-13 05:34:00,1.4376,1.43775,1.43755,1.4377,19800000.0
2009-02-13 05:35:00,1.4377,1.438,1.4377,1.43795,31200000.0
2009-02-13 05:36:00,1.43785,1.43785,1.43775,1.43775,9200000.0
2009-02-13 05:37:00,1.4377,1.43815,1.4377,1.43775,58800000.0
2009-02-13 05:38:00,1.43741,1.43756,1.43729,1.43731,359200000.0
2009-02-13 05:39:00,1.43775,1.43775,1.43765,1.43775,15400000.0
2009-02-13 05:40:00,1.43775,1.43775,1.4376,1.4376,12600000.0
2009-02-13 05:41:00,1.4376,1.4376,1.4374,1.43745,34600000.0
2009-02-13 05:42:00,1.4375,1.4375,1.4375,1.4375,1600000.0
2009-02-13 05:43:00,1.43745,1.43765,1.43745,1.43765,12800000.0
2009-02-13 05:44:00,1.43775,1.43805,1.4376,1.43795,39400000.0
2009-02-13 05:45:00,1.4379,1.4382,1.4379,1.43805,30400000.0
2009-02-13 05:46:00,1.43795,1.4381,1.43795,1.4381,18000000.0
2009-02-13 05:47:00,1.4383,1.4392,1.43825,1.4384,130900000.0
2009-02-13 05:48:00,1.4384,1.4387,1.4383,1.4383,63400000.0
2009-02-13 05:49:00,1.4383,1.4385,1.43815,1.43825,65000000.0
2009-02-13 05:50:00,1.4383,1.43855,1.4383,1.43845,98000000.0
2009-02-13 05:51:00,1.4384,1.4387,1.4384,1.43845,53400000.0
2009-02-13 05:52:00,1.43845,1.4386,1.43765,1.43795,120600000.0
2009-02-13 05:53:00,1.43805,1.43835,1.438,1.4382,39400000.0
2009-02-13 05:54:00,1.4383,1.4386,1.4383,1.43855,75400000.0
2009-02-13 05:55:00,1.4386,1.4394,1.43835,1.43935,48600000.0
2009-02-13 05:56:00,1.43895,1.43915,1.43895,1.4391,24600000.0
2009-02-13 05:57:00,1.4395,1.4395,1.439,1.439,52000000.0
2009-02-13 05:58:00,1.4391,1.43915,1.4386,1.4388,92400000.0
2009-02-13 05:59:00,1.43875,1.43885,1.4385,1.4386,82200000.0
2009-02-13 06:00:00,1.43855,1.4386,1.43835,1.4384,100800000.0
2009-02-13 06:01:00,1.4386,1.43905,1.4385,1.4389,118800000.0
2009-02-13 06:02:00,1.4389,1.4389,1.4383,1.4384,70800000.0
2009-02-13 06:03:00,1.43845,1.4385,1.4382,1.4382,51000000.0
2009-02-13 06:04:00,1.43815,1.43835,1.4377,1.4377,239800000.0
2009-02-13 06:05:00,1.43765,1.43805,1.43765,1.43795,75200000.0
2009-02-13 06:06:00,1.4379,1.4379,1.4378,1.4379,86800000.0
2009-02-13 06:07:00,1.43785,1.4379,1.43785,1.4379,3200000.0
2009-02-13 06:08:00,1.4378,1.4379,1.4378,1.4379,4400000.0
2009-02-13 06:09:00,1.43785,1.43785,1.43785,1.43785,1600000.0
2009-02-13 06:10:00,1.43775,1.43785,1.4376,1.43765,68800000.0
2009-02-13 06:11:00,1.43765,1.4379,1.43755,1.4378,27400000.0
2009-02-13 06:12:00,1.43764,1.43779,1.4375,1.43759,199200000.0
2009-02-13 06:13:00,1.43765,1.43785,1.43765,1.43785,24400000.0
2009-02-13 06:14:00,1.43785,1.43785,1.4378,1.43785,4800000.0
2009-02-13 06:15:00,1.4378,1.4378,1.43775,1.43775,8000000.0
2009-02-13 06:16:00,1.4377,1.4377,1.4377,1.4377,1600000.0
2009-02-13 06:17:00,1.4378,1.43815,1.43775,1.4378,48800000.0
2009-02-13 06:18:00,1.4377,1.4377,1.4376,1.4376,16200000.0
2009-02-13 06:19:00,1.4375,1.43755,1.4375,1.4375,5400000.0
2009-02-13 06:20:00,1.4375,1.43755,1.4375,1.43755,9200000.0
2009-02-13 06:21:00,1.4375,1.4381,1.43735,1.4381,44000000.0
2009-02-13 06:22:00,1.4379,1.438,1.4376,1.43765,38800000.0
2009-02-13 06:23:00,1.43765,1.43775,1.4375,1.4377,32400000.0
2009-02-13 06:24:00,1.4377,1.4377,1.4376,1.4377,16600000.0
2009-02-13 06:25:00,1.43775,1.43775,1.4376,1.43775,8400000.0
2009-02-13 06:26:00,1.43765,1.43765,1.43765,1.43765,4800000.0
2009-02-13 06:27:00,1.4377,1.43775,1.43765,1.4377,11600000.0
2009-02-13 06:28:00,1.4377,1.4377,1.4374,1.4374,86000000.0
2009-02-13 06:29:00,1.43735,1.43775,1.43715,1.43775,21600000.0
2009-02-13 06:30:00,1.4379,1.438,1.43765,1.43765,32200000.0
2009-02-13 06:31:00,1.43765,1.43775,1.43755,1.43775,49800000.0
2009-02-13 06:32:00,1.43775,1.43775,1.43765,1.43765,8000000.0
2009-02-13 06:33:00,1.43775,1.4378,1.43765,1.4378,6400000.0
2009-02-13 06:34:00,1.438,1.43815,1.4377,1.4377,4800000.0
2009-02-13 06:35:00,1.43765,1.43785,1.43765,1.43785,33200000.0
2009-02-13 06:36:00,1.43769,1.43772,1.43747,1.43752,427400001.0
2009-02-13 06:37:00,1.43775,1.43775,1.4376,1.4376,11200000.0
2009-02-13 06:38:00,1.4376,1.4376,1.4374,1.4374,9600000.0
2009-02-13 06:39:00,1.4374,1.43775,1.4374,1.43755,13800000.0
2009-02-13 06:40:00,1.43755,1.43765,1.43755,1.43755,55600000.0
2009-02-13 06:41:00,1.43755,1.43755,1.4375,1.43755,17800000.0
2009-02-13 06:42:00,1.43755,1.43755,1.4372,1.43725,43200000.0
2009-02-13 06:43:00,1.43725,1.43725,1.4363,1.43675,157000000.0
2009-02-13 06:44:00,1.43675,1.4368,1.43615,1.43625,176000000.0
2009-02-13 06:45:00,1.43625,1.437,1.43565,1.43695,160200000.0
2009-02-13 06:46:00,1.437,1.437,1.43665,1.4367,48000000.0
2009-02-13 06:47:00,1.4367,1.43755,1.4367,1.43755,51600000.0
2009-02-13 06:48:00,1.43745,1.43745,1.4369,1.4371,151400000.0
2009-02-13 06:49:00,1.4373,1.4373,1.43705,1.4372,39600000.0
2009-02-13 06:50:00,1.437,1.43735,1.43695,1.43725,134800000.0
2009-02-13 06:51:00,1.43715,1.43715,1.43685,1.43705,44200000.0
2009-02-13 06:52:00,1.4371,1.4371,1.43705,1.43705,3000000.0
2009-02-13 06:53:00,1.4369,1.43705,1.4367,1.43695,64000000.0
2009-02-13 06:54:00,1.43705,1.4372,1.43695,1.4371,29000000.0
2009-02-13 06:55:00,1.43715,1.4376,1.4371,1.4376,68200000.0
2009-02-13 06:56:00,1.43785,1.43785,1.4374,1.43745,46000000.0
2009-02-13 06:57:00,1.43725,1.43725,1.43715,1.43715,10600000.0
2009-02-13 06:58:00,1.4372,1.43725,1.4371,1.43725,14200000.0
2009-02-13 06:59:00,1.4373,1.43745,1.4373,1.4373,22400000.0
2009-02-13 07:00:00,1.43735,1.4374,1.43715,1.43715,32200000.0
2009-02-13 07:01:00,1.43725,1.43735,1.4371,1.4373,45000000.0
2009-02-13 07:02:00,1.43735,1.4374,1.43735,1.4374,6400000.0
2009-02-13 07:03:00,1.43735,1.43865,1.43735,1.43845,86800000.0
2009-02-13 07:04:00,1.43845,1.4386,1.43795,1.4385,90400000.0
2009-02-13 07:05:00,1.43835,1.43835,1.4379,1.43795,52200000.0
2009-02-13 07:06:00,1.43795,1.4385,1.43795,1.4385,38200000.0
2009-02-13 07:07:00,1.4386,1.4387,1.43805,1.4381,42200000.0
2009-02-13 07:08:00,1.43815,1.4384,1.43815,1.43815,11400000.0
2009-02-13 07:09:00,1.43815,1.4384,1.43815,1.4384,29200000.0
2009-02-13 07:10:00,1.4384,1.4384,1.4379,1.4379,42600000.0
2009-02-13 07:11:00,1.43775,1.43785,1.43715,1.43735,56800000.0
2009-02-13 07:12:00,1.4373,1.4374,1.4373,1.4374,4800000.0
2009-02-13 07:13:00,1.43745,1.4381,1.43745,1.43795,77000000.0
2009-02-13 07:14:00,1.43785,1.43785,1.43785,1.43785,9600000.0
2009-02-13 07:15:00,1.43785,1.43795,1.4373,1.4373,31200000.0
2009-02-13 07:16:00,1.4375,1.4378,1.4374,1.4376,99600000.0
2009-02-13 07:17:00,1.4377,1.43815,1.43755,1.43775,139600000.0
2009-02-13 07:18:00,1.43775,1.43795,1.43775,1.43795,26200000.0
2009-02-13 07:19:00,1.4379,1.4379,1.4376,1.4376,9400000.0
2009-02-13 07:20:00,1.43765,1.4378,1.4376,1.4378,10600000.0
2009-02-13 07:21:00,1.4378,1.4378,1.43745,1.43755,28800000.0
2009-02-13 07:22:00,1.43755,1.4376,1.4373,1.4376,29400000.0
2009-02-13 07:23:00,1.4376,1.43765,1.4376,1.4376,11200000.0
2009-02-13 07:24:00,1.43755,1.43765,1.43755,1.43765,24400000.0
2009-02-13 07:25:00,1.43765,1.4377,1.43765,1.4377,4000000.0
2009-02-13 07:26:00,1.43765,1.43765,1.4373,1.43735,71400000.0
2009-02-13 07:27:00,1.43735,1.4377,1.43735,1.4375,40800000.0
2009-02-13 07:28:00,1.4375,1.4377,1.4374,1.4376,25000000.0
2009-02-13 07:29:00,1.4376,1.4376,1.4375,1.4375,19200000.0
2009-02-13 07:30:00,1.43745,1.43745,1.43725,1.43725,27400000.0
2009-02-13 07:31:00,1.43725,1.4374,1.4372,1.4374,30800000.0
2009-02-13 07:32:00,1.4376,1.43765,1.43735,1.43745,33000000.0
2009-02-13 07:33:00,1.4375,1.43755,1.4374,1.4375,22400000.0
2009-02-13 07:34:00,1.43755,1.43755,1.4374,1.4374,23800000.0
2009-02-13 07:35:00,1.43745,1.43745,1.4374,1.4374,4800000.0
2009-02-13 07:36:00,1.43745,1.43745,1.4373,1.4374,12800000.0
2009-02-13 07:37:00,1.4374,1.43795,1.4373,1.43785,90800000.0
2009-02-13 07:38:00,1.43785,1.4383,1.4375,1.43765,99800000.0
2009-02-13 07:39:00,1.4378,1.43785,1.4373,1.4373,36800000.0
2009-02-13 07:40:00,1.43695,1.43705,1.43675,1.4369,19200000.0
2009-02-13 07:41:00,1.43685,1.4369,1.43685,1.4369,4200000.0
2009-02-13 07:42:00,1.4369,1.4369,1.43615,1.43635,86200000.0
2009-02-13 07:43:00,1.43635,1.4364,1.43635,1.4364,15200000.0
2009-02-13 07:44:00,1.43635,1.43665,1.436,1.4362,102200000.0
2009-02-13 07:45:00,1.4362,1.43685,1.4362,1.43675,79400000.0
2009-02-13 07:46:00,1.43675,1.4368,1.43635,1.4366,12400000.0
2009-02-13 07:47:00,1.4367,1.43675,1.43645,1.4367,56000000.0
2009-02-13 07:48:00,1.43655,1.4366,1.43625,1.43635,71600000.0
2009-02-13 07:49:00,1.43635,1.4366,1.43635,1.43655,86400000.0
2009-02-13 07:50:00,1.43655,1.4367,1.4364,1.4366,45000000.0
2009-02-13 07:51:00,1.4366,1.4367,1.43635,1.43655,68200000.0
2009-02-13 07:52:00,1.4366,1.4374,1.4366,1.43715,86400000.0
2009-02-13 07:53:00,1.43715,1.43755,1.43715,1.43755,80400000.0
2009-02-13 07:54:00,1.43745,1.4375,1.43725,1.43745,60600000.0
2009-02-13 07:55:00,1.4375,1.43755,1.4375,1.43755,2600000.0
2009-02-13 07:56:00,1.4375,1.43755,1.43725,1.43725,38200000.0
2009-02-13 07:57:00,1.4373,1.43755,1.4373,1.4374,39000000.0
2009-02-13 07:58:00,1.4373,1.43775,1.4373,1.43755,42400000.0
2009-02-13 07:59:00,1.43755,1.43785,1.43755,1.43785,101000000.0
2009-02-13 08:00:00,1.43785,1.43875,1.4378,1.43785,123600000.0
2009-02-13 08:01:00,1.43805,1.43835,1.4376,1.43775,114400000.0
2009-02-13 08:02:00,1.4379,1.43795,1.4371,1.4372,89600000.0
2009-02-13 08:03:00,1.4373,1.4373,1.43715,1.43715,88400000.0
2009-02-13 08:04:00,1.43715,1.4373,1.43715,1.43725,21200000.0
2009-02-13 08:05:00,1.4372,1.43745,1.43715,1.43745,25000000.0
2009-02-13 08:06:00,1.4374,1.4374,1.4373,1.43735,56000000.0
2009-02-13 08:07:00,1.43735,1.43735,1.4373,1.43735,4800000.0
2009-02-13 08:08:00,1.4373,1.4374,1.4373,1.4374,9600000.0
2009-02-13 08:09:00,1.43735,1.4374,1.43725,1.4373,94800000.0
2009-02-13 08:10:00,1.43735,1.43735,1.4373,1.4373,9800000.0
2009-02-13 08:11:00,1.4374,1.43765,1.4374,1.43755,29400000.0
2009-02-13 08:12:00,1.43755,1.43765,1.43755,1.43765,12200000.0
2009-02-13 08:13:00,1.4377,1.43805,1.4377,1.43805,33600000.0
2009-02-13 08:14:00,1.43815,1.43855,1.4378,1.4379,100300000.0
2009-02-13 08:15:00,1.438,1.4382,1.438,1.43815,28400000.0
2009-02-13 08:16:00,1.4381,1.4381,1.438,1.43805,23800000.0
2009-02-13 08:17:00,1.43815,1.4384,1.43805,1.43815,27200000.0
2009-02-13 08:18:00,1.4383,1.4385,1.43815,1.43815,30200000.0
2009-02-13 08:19:00,1.43805,1.43845,1.43805,1.43815,53800000.0
2009-02-13 08:20:00,1.43815,1.43815,1.43785,1.43785,21800000.0
2009-02-13 08:21:00,1.4379,1.43795,1.43785,1.43785,4600000.0
2009-02-13 08:22:00,1.43785,1.43825,1.4378,1.43825,14400000.0
2009-02-13 08:23:00,1.43825,1.43825,1.43805,1.43805,28400000.0
2009-02-13 08:24:00,1.4382,1.43825,1.4382,1.4382,23000000.0
2009-02-13 08:25:00,1.4382,1.43835,1.43805,1.43815,23800000.0
2009-02-13 08:26:00,1.43815,1.4386,1.43805,1.43825,147000000.0
2009-02-13 08:27:00,1.4382,1.43835,1.43815,1.43815,31000000.0
2009-02-13 08:28:00,1.43815,1.43815,1.43785,1.43785,21400000.0
2009-02-13 08:29:00,1.43795,1.43805,1.43785,1.43785,40800000.0
2009-02-13 08:30:00,1.4378,1.43785,1.43765,1.43765,30600000.0
2009-02-13 08:31:00,1.43775,1.4381,1.43775,1.4381,21400000.0
2009-02-13 08:32:00,1.4381,1.4381,1.4374,1.4374,76600000.0
2009-02-13 08:33:00,1.43755,1.4376,1.43715,1.4374,69200000.0
2009-02-13 08:34:00,1.4373,1.43815,1.4373,1.43795,109200000.0
2009-02-13 08:35:00,1.43795,1.43805,1.43755,1.4378,58800000.0
2009-02-13 08:36:00,1.4378,1.4381,1.4378,1.438,8600000.0
2009-02-13 08:37:00,1.4379,1.43805,1.4378,1.43805,19000000.0
2009-02-13 08:38:00,1.43795,1.4381,1.43795,1.4381,14200000.0
2009-02-13 08:39:00,1.4381,1.4381,1.4379,1.4379,17000000.0
2009-02-13 08:40:00,1.43795,1.43795,1.43715,1.43715,88500000.0
2009-02-13 08:41:00,1.4371,1.4375,1.43695,1.4374,135400000.0
2009-02-13 08:42:00,1.4373,1.4375,1.4365,1.4366,240400000.0
2009-02-13 08:43:00,1.43665,1.43665,1.43615,1.43625,32400000.0
2009-02-13 08:44:00,1.4363,1.4364,1.43615,1.4364,82800000.0
2009-02-13 08:45:00,1.4364,1.4369,1.4364,1.43675,84200000.0
2009-02-13 08:46:00,1.4368,1.4372,1.4368,1.43715,84800000.0
2009-02-13 08:47:00,1.4372,1.4372,1.4367,1.4369,116600000.0
2009-02-13 08:48:00,1.4369,1.43705,1.4369,1.437,7800000.0
2009-02-13 08:49:00,1.4371,1.4371,1.4368,1.4368,40600000.0
2009-02-13 08:50:00,1.4368,1.4369,1.4367,1.4367,22600000.0
2009-02-13 08:51:00,1.4367,1.43685,1.4367,1.43685,13800000.0
2009-02-13 08:52:00,1.4367,1.43675,1.4367,1.43675,3200000.0
2009-02-13 08:53:00,1.4367,1.4367,1.4361,1.4362,58400000.0
2009-02-13 08:54:00,1.4362,1.4365,1.43615,1.43635,43300000.0
2009-02-13 08:55:00,1.43635,1.4365,1.43635,1.4364,69800000.0
2009-02-13 08:56:00,1.4364,1.4364,1.4361,1.43635,42800000.0
2009-02-13 08:57:00,1.43635,1.43635,1.43605,1.4361,93400000.0
2009-02-13 08:58:00,1.4361,1.4362,1.43565,1.4361,53900000.0
2009-02-13 08:59:00,1.43615,1.43675,1.43615,1.4366,29600000.0
2009-02-13 09:00:00,1.4365,1.43655,1.43565,1.43565,113300000.0
2009-02-13 09:01:00,1.4358,1.43615,1.4355,1.43575,137200000.0
2009-02-13 09:02:00,1.4357,1.43615,1.43525,1.43525,198200000.0
2009-02-13 09:03:00,1.4352,1.4352,1.4343,1.4348,144600000.0
2009-02-13 09:04:00,1.4347,1.4356,1.4347,1.4351,56200000.0
2009-02-13 09:05:00,1.43535,1.4356,1.4352,1.43535,103200000.0
2009-02-13 09:06:00,1.43535,1.43635,1.43525,1.43625,58600000.0
2009-02-13 09:07:00,1.4363,1.4364,1.43595,1.4361,73800000.0
2009-02-13 09:08:00,1.4361,1.4362,1.43595,1.43615,116200000.0
2009-02-13 09:09:00,1.4362,1.43635,1.43585,1.43605,54000000.0
2009-02-13 09:10:00,1.43605,1.4366,1.43595,1.4363,69000000.0
2009-02-13 09:11:00,1.4363,1.4365,1.43625,1.4365,46000000.0
2009-02-13 09:12:00,1.43665,1.4367,1.4362,1.4362,58200000.0
2009-02-13 09:13:00,1.4362,1.4362,1.4354,1.4355,67400000.0
2009-02-13 09:14:00,1.43555,1.4361,1.43545,1.43605,136600000.0
2009-02-13 09:15:00,1.43605,1.4367,1.43605,1.4367,80200000.0
2009-02-13 09:16:00,1.4367,1.4369,1.4367,1.4369,61600000.0
2009-02-13 09:17:00,1.4369,1.4373,1.4369,1.4372,69800000.0
2009-02-13 09:18:00,1.4372,1.43765,1.4371,1.4376,79200000.0
2009-02-13 09:19:00,1.4376,1.4376,1.4373,1.4374,32600000.0
2009-02-13 09:20:00,1.4374,1.43785,1.43735,1.4376,140800000.0
2009-02-13 09:21:00,1.43755,1.4381,1.43745,1.43785,81600000.0
2009-02-13 09:22:00,1.43775,1.43795,1.4375,1.4378,105000000.0
2009-02-13 09:23:00,1.4378,1.4378,1.4371,1.4373,104000000.0
2009-02-13 09:24:00,1.4372,1.4372,1.43665,1.43665,46400000.0
2009-02-13 09:25:00,1.4366,1.4368,1.43655,1.43675,53200000.0
2009-02-13 09:26:00,1.4368,1.43755,1.4368,1.43755,59000000.0
2009-02-13 09:27:00,1.43745,1.4376,1.43725,1.43755,68000000.0
2009-02-13 09:28:00,1.43755,1.4378,1.43755,1.4378,16600000.0
2009-02-13 09:29:00,1.4378,1.4378,1.4375,1.4377,72180000.0
2009-02-13 09:30:00,1.4377,1.4386,1.4377,1.43835,94400000.0
2009-02-13 09:31:00,1.43835,1.43905,1.4382,1.43835,147000000.0
2009-02-13 09:32:00,1.43835,1.4384,1.4379,1.4379,42000000.0
2009-02-13 09:33:00,1.438,1.4382,1.43795,1.438,24800000.0
2009-02-13 09:34:00,1.4379,1.4389,1.4379,1.43875,102200000.0
2009-02-13 09:35:00,1.4388,1.4399,1.4386,1.43975,98600000.0
2009-02-13 09:36:00,1.43975,1.43995,1.4388,1.4388,137800000.0
2009-02-13 09:37:00,1.4388,1.4398,1.43875,1.4396,164000000.0
2009-02-13 09:38:00,1.43965,1.44,1.43945,1.4395,235159999.0
2009-02-13 09:39:00,1.4395,1.43975,1.4394,1.43955,103200000.0
2009-02-13 09:40:00,1.43955,1.43955,1.43945,1.4395,85200000.0
2009-02-13 09:41:00,1.43955,1.44015,1.4395,1.44015,136200000.0
2009-02-13 09:42:00,1.4402,1.442,1.44015,1.4412,220400000.0
2009-02-13 09:43:00,1.44135,1.4416,1.4413,1.4414,173200000.0
2009-02-13 09:44:00,1.4414,1.4418,1.4413,1.4413,157400000.0
2009-02-13 09:45:00,1.44135,1.44245,1.4411,1.44245,142080000.0
2009-02-13 09:46:00,1.44245,1.443,1.44235,1.4427,208000000.0
2009-02-13 09:47:00,1.44265,1.44295,1.4422,1.44245,139800000.0
2009-02-13 09:48:00,1.44245,1.4427,1.44165,1.4427,170280000.0
2009-02-13 09:49:00,1.4426,1.4428,1.4422,1.4422,200400000.0
2009-02-13 09:50:00,1.4422,1.44245,1.44195,1.4424,203800000.0
2009-02-13 09:51:00,1.4424,1.44285,1.44235,1.44275,129600000.0
2009-02-13 09:52:00,1.44275,1.44385,1.44275,1.4432,163300000.0
2009-02-13 09:53:00,1.4432,1.44355,1.44315,1.4433,135000001.0
2009-02-13 09:54:00,1.4433,1.44365,1.44315,1.4434,145000000.0
2009-02-13 09:55:00,1.4434,1.44465,1.4434,1.44455,242100001.0
2009-02-13 09:56:00,1.44465,1.44485,1.4442,1.44425,243200000.0
2009-02-13 09:57:00,1.4443,1.4468,1.4442,1.44605,273080000.0
2009-02-13 09:58:00,1.4461,1.4463,1.4453,1.4455,422600000.0
2009-02-13 09:59:00,1.4455,1.4459,1.44545,1.44585,237200000.0
2009-02-13 10:00:00,1.44595,1.4471,1.44585,1.4468,378900000.0
2009-02-13 10:01:00,1.4468,1.4468,1.4453,1.4453,444350000.0
2009-02-13 10:02:00,1.4453,1.44615,1.44495,1.44595,364800000.0
2009-02-13 10:03:00,1.44595,1.44615,1.4456,1.44605,173000000.0
2009-02-13 10:04:00,1.446,1.44605,1.4454,1.4456,227100000.0
2009-02-13 10:05:00,1.4456,1.44565,1.4449,1.4452,115900000.0
2009-02-13 10:06:00,1.4452,1.44555,1.44495,1.44555,212800000.0
2009-02-13 10:07:00,1.44555,1.4461,1.4453,1.4453,417200000.0
2009-02-13 10:08:00,1.4453,1.44555,1.44495,1.4452,271600000.0
2009-02-13 10:09:00,1.44525,1.44525,1.4441,1.44425,157600000.0
2009-02-13 10:10:00,1.44425,1.4446,1.4438,1.4438,228400000.0
2009-02-13 10:11:00,1.4438,1.44455,1.44335,1.44395,223300001.0
2009-02-13 10:12:00,1.44365,1.44405,1.4428,1.44315,293800000.0
2009-02-13 10:13:00,1.44325,1.4435,1.4429,1.4429,177400000.0
2009-02-13 10:14:00,1.4429,1.4431,1.44275,1.4431,182400000.0
2009-02-13 10:15:00,1.4431,1.4432,1.44295,1.44295,258300000.0
2009-02-13 10:16:00,1.443,1.4432,1.44205,1.4421,297000000.0
2009-02-13 10:17:00,1.4421,1.4423,1.441,1.44185,451599997.0
2009-02-13 10:18:00,1.4418,1.4419,1.4411,1.44175,365200000.0
2009-02-13 10:19:00,1.4418,1.442,1.4417,1.44185,669400000.0
2009-02-13 10:20:00,1.44195,1.44205,1.4413,1.44145,534100000.0
2009-02-13 10:21:00,1.4415,1.44205,1.44125,1.44175,233700000.0
2009-02-13 10:22:00,1.44195,1.44205,1.4412,1.4414,268340000.0
2009-02-13 10:23:00,1.4415,1.44215,1.4414,1.44215,150400000.0
2009-02-13 10:24:00,1.44215,1.44215,1.4417,1.44195,290600000.0
2009-02-13 10:25:00,1.44195,1.44225,1.4419,1.4421,63600000.0
2009-02-13 10:26:00,1.4423,1.44385,1.4423,1.4435,395300000.0
2009-02-13 10:27:00,1.44355,1.4446,1.44355,1.44455,259200000.0
2009-02-13 10:28:00,1.44455,1.44565,1.44435,1.4451,294640000.0
2009-02-13 10:29:00,1.445,1.4455,1.44465,1.4451,432200000.0
2009-02-13 10:30:00,1.4451,1.4453,1.44475,1.44485,337600001.0
2009-02-13 10:31:00,1.44485,1.44505,1.444,1.44415,339200000.0
2009-02-13 10:32:00,1.4442,1.4442,1.4438,1.4441,143800000.0
2009-02-13 10:33:00,1.44405,1.4441,1.4435,1.4438,117200000.0
2009-02-13 10:34:00,1.4438,1.44465,1.4437,1.44465,196600000.0
2009-02-13 10:35:00,1.44465,1.44505,1.4445,1.4445,246800000.0
2009-02-13 10:36:00,1.44445,1.4453,1.4442,1.44525,212600000.0
2009-02-13 10:37:00,1.4454,1.44565,1.44525,1.4456,186800000.0
2009-02-13 10:38:00,1.44565,1.4458,1.4452,1.4452,96600000.0
2009-02-13 10:39:00,1.4453,1.4453,1.4442,1.4445,233300000.0
2009-02-13 10:40:00,1.44445,1.4453,1.4444,1.44515,226000000.0
2009-02-13 10:41:00,1.44525,1.44565,1.4451,1.44565,252200000.0
2009-02-13 10:42:00,1.4457,1.44665,1.44565,1.44665,206800000.0
2009-02-13 10:43:00,1.44665,1.44685,1.44625,1.44625,202600000.0
2009-02-13 10:44:00,1.44625,1.4474,1.44625,1.4473,328999999.0
2009-02-13 10:45:00,1.4473,1.4474,1.4471,1.4472,262200000.0
2009-02-13 10:46:00,1.4473,1.44735,1.4469,1.447,133200000.0
2009-02-13 10:47:00,1.447,1.44715,1.44665,1.44665,119800000.0
2009-02-13 10:48:00,1.44665,1.4471,1.4466,1.44705,192900000.0
2009-02-13 10:49:00,1.44705,1.44725,1.4469,1.44725,143600000.0
2009-02-13 10:50:00,1.4473,1.44755,1.4472,1.4475,84800000.0
2009-02-13 10:51:00,1.44755,1.44755,1.4466,1.4467,319200000.0
2009-02-13 10:52:00,1.44665,1.44775,1.4466,1.44775,178400000.0
2009-02-13 10:53:00,1.4477,1.4477,1.4471,1.4475,179000000.0
2009-02-13 10:54:00,1.44755,1.448,1.4468,1.4478,257800000.0
2009-02-13 10:55:00,1.4478,1.44785,1.44735,1.4476,164600000.0
2009-02-13 10:56:00,1.4477,1.44785,1.4466,1.44695,166820000.0
2009-02-13 10:57:00,1.44695,1.4475,1.4469,1.4474,187800000.0
2009-02-13 10:58:00,1.4474,1.4475,1.4471,1.4471,107600000.0
2009-02-13 10:59:00,1.44715,1.4472,1.44655,1.4468,175100000.0
2009-02-13 11:00:00,1.4468,1.4468,1.4463,1.4464,137700000.0
2009-02-13 11:01:00,1.44645,1.44645,1.44595,1.44595,62200000.0
2009-02-13 11:02:00,1.44595,1.44625,1.44595,1.446,58400000.0
2009-02-13 11:03:00,1.44605,1.4461,1.44555,1.44555,189800000.0
2009-02-13 11:04:00,1.44565,1.4463,1.445,1.44625,404320000.0
2009-02-13 11:05:00,1.4461,1.44795,1.44605,1.44785,262600000.0
2009-02-13 11:06:00,1.44785,1.44855,1.44775,1.44855,228800000.0
2009-02-13 11:07:00,1.44845,1.4491,1.44815,1.44885,206800000.0
2009-02-13 11:08:00,1.4488,1.44965,1.4488,1.44915,363700000.0
2009-02-13 11:09:00,1.44915,1.4513,1.44885,1.4508,245700000.0
2009-02-13 11:10:00,1.4508,1.45115,1.45045,1.45045,194400000.0
2009-02-13 11:11:00,1.4504,1.4514,1.45025,1.451,278400000.0
2009-02-13 11:12:00,1.451,1.4511,1.4505,1.45105,191200000.0
2009-02-13 11:13:00,1.451,1.4528,1.4509,1.45215,287800000.0
2009-02-13 11:14:00,1.45225,1.45235,1.451,1.4513,396200000.0
2009-02-13 11:15:00,1.4513,1.45135,1.4504,1.4505,185400000.0
2009-02-13 11:16:00,1.45045,1.4509,1.4503,1.4507,119200000.0
2009-02-13 11:17:00,1.45065,1.4509,1.45055,1.45065,191400000.0
2009-02-13 11:18:00,1.4506,1.45075,1.45055,1.4507,135400000.0
2009-02-13 11:19:00,1.4508,1.4511,1.4506,1.45075,152200000.0
2009-02-13 11:20:00,1.4507,1.4513,1.4504,1.45105,418599999.0
2009-02-13 11:21:00,1.4511,1.4514,1.45045,1.45095,331200000.0
2009-02-13 11:22:00,1.451,1.45165,1.4508,1.4515,315800000.0
2009-02-13 11:23:00,1.4514,1.45255,1.45135,1.4522,257399999.0
2009-02-13 11:24:00,1.45215,1.45245,1.4519,1.45205,267000000.0
2009-02-13 11:25:00,1.45205,1.4527,1.45195,1.4524,240600000.0
2009-02-13 11:26:00,1.4524,1.4527,1.4517,1.4517,128700000.0
2009-02-13 11:27:00,1.4517,1.4522,1.45165,1.45215,96800000.0
2009-02-13 11:28:00,1.4522,1.45235,1.45185,1.4519,160200000.0
2009-02-13 11:29:00,1.4519,1.452,1.4517,1.45195,161400000.0
2009-02-13 11:30:00,1.45195,1.45225,1.4518,1.4519,257600000.0
2009-02-13 11:31:00,1.45185,1.4526,1.45185,1.45185,360600000.0
2009-02-13 11:32:00,1.45195,1.45215,1.4513,1.4513,363000000.0
2009-02-13 11:33:00,1.45125,1.45125,1.4506,1.4508,472700000.0
2009-02-13 11:34:00,1.4508,1.4508,1.45045,1.45055,354600000.0
2009-02-13 11:35:00,1.45055,1.45075,1.4505,1.45065,208400000.0
2009-02-13 11:36:00,1.4506,1.4509,1.4505,1.45075,391400001.0
2009-02-13 11:37:00,1.45075,1.4509,1.4506,1.45065,540899999.0
2009-02-13 11:38:00,1.45065,1.45075,1.4505,1.45075,299500000.0
2009-02-13 11:39:00,1.45075,1.4512,1.45065,1.4508,313200000.0
2009-02-13 11:40:00,1.45095,1.45135,1.4509,1.45135,232500000.0
2009-02-13 11:41:00,1.45135,1.452,1.45135,1.45175,373200000.0
2009-02-13 11:42:00,1.45175,1.45185,1.45095,1.4512,316500000.0
2009-02-13 11:43:00,1.45125,1.4521,1.4512,1.45185,260200000.0
2009-02-13 11:44:00,1.45185,1.45255,1.45185,1.45255,267199999.0
2009-02-13 11:45:00,1.45255,1.45385,1.4524,1.45335,306400002.0
2009-02-13 11:46:00,1.4533,1.4534,1.4524,1.45275,402600000.0
2009-02-13 11:47:00,1.4528,1.4532,1.4524,1.4527,274799999.0
2009-02-13 11:48:00,1.45265,1.4532,1.45225,1.45305,260200000.0
2009-02-13 11:49:00,1.45305,1.45335,1.45265,1.453,345600000.0
2009-02-13 11:50:00,1.45315,1.4536,1.45305,1.4535,239000000.0
2009-02-13 11:51:00,1.4535,1.45545,1.4535,1.455,292700000.0
2009-02-13 11:52:00,1.4551,1.45605,1.455,1.45525,420200000.0
2009-02-13 11:53:00,1.45505,1.45545,1.45485,1.45515,447300000.0
2009-02-13 11:54:00,1.45515,1.45565,1.4551,1.4553,303120000.0
2009-02-13 11:55:00,1.45525,1.4558,1.45525,1.45545,213300000.0
2009-02-13 11:56:00,1.4555,1.45605,1.45515,1.456,296299999.0
2009-02-13 11:57:00,1.45585,1.4565,1.45565,1.4558,301200000.0
2009-02-13 11:58:00,1.4557,1.4559,1.4549,1.45505,360000000.0
2009-02-13 11:59:00,1.45505,1.4553,1.4545,1.4547,173600000.0
2009-02-13 12:00:00,1.45475,1.4557,1.45475,1.4556,294300000.0
2009-02-13 12:01:00,1.4555,1.4564,1.45515,1.4562,325300000.0
2009-02-13 12:02:00,1.45635,1.45945,1.45635,1.45945,551200000.0
2009-02-13 12:03:00,1.45945,1.46045,1.45935,1.45985,381200000.0
2009-02-13 12:04:00,1.45995,1.46015,1.4591,1.45925,438400001.0
2009-02-13 12:05:00,1.45945,1.45945,1.4583,1.45845,368600000.0
2009-02-13 12:06:00,1.4585,1.4585,1.45795,1.4581,406400000.0
2009-02-13 12:07:00,1.4581,1.45835,1.45795,1.4581,398000000.0
2009-02-13 12:08:00,1.458,1.45825,1.45765,1.4577,137800000.0
2009-02-13 12:09:00,1.4576,1.45805,1.4573,1.4574,259663999.0
2009-02-13 12:10:00,1.4573,1.4574,1.45625,1.45625,205200000.0
2009-02-13 12:11:00,1.4562,1.45655,1.4561,1.45645,181000000.0
2009-02-13 12:12:00,1.45645,1.4566,1.4555,1.4555,345500000.0
2009-02-13 12:13:00,1.4555,1.45705,1.4555,1.45685,295000000.0
2009-02-13 12:14:00,1.4568,1.45735,1.4568,1.4568,647000003.0
2009-02-13 12:15:00,1.4568,1.4574,1.45675,1.4573,213799998.0
2009-02-13 12:16:00,1.4574,1.4574,1.4572,1.4572,94200000.0
2009-02-13 12:17:00,1.45725,1.45815,1.4571,1.45755,294700000.0
2009-02-13 12:18:00,1.45755,1.4576,1.45685,1.45755,290200000.0
2009-02-13 12:19:00,1.45755,1.4578,1.45725,1.4578,219000000.0
2009-02-13 12:20:00,1.45775,1.45785,1.45755,1.4576,89000000.0
2009-02-13 12:21:00,1.45755,1.4576,1.45505,1.4551,170900000.0
2009-02-13 12:22:00,1.45505,1.45555,1.45355,1.45515,321000000.0
2009-02-13 12:23:00,1.4552,1.45585,1.45515,1.4553,146600000.0
2009-02-13 12:24:00,1.4555,1.45585,1.45535,1.45545,59400000.0
2009-02-13 12:25:00,1.45545,1.4558,1.45505,1.45575,226500000.0
2009-02-13 12:26:00,1.45575,1.45585,1.45535,1.45555,425700000.0
2009-02-13 12:27:00,1.4556,1.4561,1.4555,1.45585,123000000.0
2009-02-13 12:28:00,1.4557,1.45585,1.4553,1.45585,128700000.0
2009-02-13 12:29:00,1.45585,1.4565,1.4558,1.45645,117200000.0
2009-02-13 12:30:00,1.45655,1.45765,1.45635,1.4572,191600000.0
2009-02-13 12:31:00,1.45715,1.45795,1.45715,1.4573,99900000.0
2009-02-13 12:32:00,1.45735,1.45785,1.45735,1.4576,95300000.0
2009-02-13 12:33:00,1.4576,1.4576,1.45725,1.45735,114900000.0
2009-02-13 12:34:00,1.45745,1.4578,1.45725,1.4576,70200000.0
2009-02-13 12:35:00,1.45755,1.4576,1.4565,1.4565,123000000.0
2009-02-13 12:36:00,1.45645,1.45705,1.4563,1.45665,142500000.0
2009-02-13 12:37:00,1.45665,1.4572,1.4561,1.4564,177500000.0
2009-02-13 12:38:00,1.45635,1.45635,1.4552,1.4552,133800000.0
2009-02-13 12:39:00,1.45515,1.45525,1.45415,1.4542,161200000.0
2009-02-13 12:40:00,1.4542,1.45445,1.45385,1.45445,110200000.0
2009-02-13 12:41:00,1.45445,1.45455,1.45385,1.45415,97400000.0
2009-02-13 12:42:00,1.45415,1.4542,1.453,1.453,115100000.0
2009-02-13 12:43:00,1.45315,1.45355,1.45315,1.45355,94800000.0
2009-02-13 12:44:00,1.45355,1.4536,1.45305,1.4532,119800000.0
2009-02-13 12:45:00,1.4531,1.45335,1.45265,1.45305,143700000.0
2009-02-13 12:46:00,1.45305,1.4533,1.45215,1.45215,155440000.0
2009-02-13 12:47:00,1.45215,1.45335,1.4519,1.45305,644100001.0
2009-02-13 12:48:00,1.45305,1.4542,1.4523,1.4531,534600000.0
2009-02-13 12:49:00,1.45305,1.45325,1.4523,1.453,421000000.0
2009-02-13 12:50:00,1.45295,1.45295,1.4525,1.4527,262400000.0
2009-02-13 12:51:00,1.4528,1.45325,1.4528,1.4532,249000000.0
2009-02-13 12:52:00,1.4532,1.4544,1.4532,1.45425,355800000.0
2009-02-13 12:53:00,1.45435,1.45445,1.4539,1.4542,285100000.0
2009-02-13 12:54:00,1.4542,1.4542,1.4533,1.4536,193700000.0
2009-02-13 12:55:00,1.45365,1.45375,1.45355,1.45365,141800000.0
2009-02-13 12:56:00,1.45365,1.45375,1.4535,1.45365,232400000.0
2009-02-13 12:57:00,1.45365,1.45365,1.4535,1.45355,126300000.0
2009-02-13 12:58:00,1.4536,1.45365,1.45315,1.45315,88000000.0
2009-02-13 12:59:00,1.45315,1.45345,1.45285,1.4529,202600000.0
2009-02-13 13:00:00,1.4529,1.45315,1.4528,1.4528,98800000.0
2009-02-13 13:01:00,1.4529,1.4529,1.45245,1.45255,160800000.0
2009-02-13 13:02:00,1.45255,1.45255,1.45225,1.45225,45800000.0
2009-02-13 13:03:00,1.45225,1.45225,1.4509,1.45135,248600000.0
2009-02-13 13:04:00,1.45135,1.4518,1.45135,1.4518,223000000.0
2009-02-13 13:05:00,1.45175,1.4524,1.45175,1.45225,273500000.0
2009-02-13 13:06:00,1.4523,1.45295,1.4523,1.45245,273799999.0
2009-02-13 13:07:00,1.45255,1.45265,1.45215,1.45215,287700001.0
2009-02-13 13:08:00,1.452,1.452,1.451,1.45145,237600000.0
2009-02-13 13:09:00,1.4515,1.452,1.4515,1.4517,234400000.0
2009-02-13 13:10:00,1.4517,1.4523,1.4517,1.4521,160600000.0
2009-02-13 13:11:00,1.4522,1.45225,1.451,1.45185,321000000.0
2009-02-13 13:12:00,1.45185,1.452,1.4517,1.4518,131600000.0
2009-02-13 13:13:00,1.4518,1.45195,1.45105,1.45125,82800000.0
2009-02-13 13:14:00,1.4511,1.4511,1.4507,1.45085,171800000.0
2009-02-13 13:15:00,1.45085,1.4514,1.4506,1.4514,215600000.0
2009-02-13 13:16:00,1.45135,1.4527,1.45125,1.452,233400000.0
2009-02-13 13:17:00,1.452,1.45205,1.45135,1.45135,290800000.0
2009-02-13 13:18:00,1.45135,1.4519,1.45085,1.4519,105800000.0
2009-02-13 13:19:00,1.4519,1.4526,1.45135,1.4526,133200000.0
2009-02-13 13:20:00,1.45255,1.45255,1.45155,1.45185,222800000.0
2009-02-13 13:21:00,1.45185,1.4519,1.451,1.4513,141400000.0
2009-02-13 13:22:00,1.4513,1.45155,1.45125,1.45135,99600000.0
2009-02-13 13:23:00,1.45135,1.4517,1.4513,1.45165,60200000.0
2009-02-13 13:24:00,1.45165,1.45205,1.4512,1.45205,173000000.0
2009-02-13 13:25:00,1.452,1.452,1.4514,1.4515,71400000.0
2009-02-13 13:26:00,1.4515,1.4515,1.45115,1.4512,119600000.0
2009-02-13 13:27:00,1.45115,1.45115,1.4507,1.4508,97400000.0
2009-02-13 13:28:00,1.4508,1.4508,1.45015,1.4504,210800000.0
2009-02-13 13:29:00,1.45055,1.4509,1.45055,1.4509,168400000.0
2009-02-13 13:30:00,1.4509,1.45215,1.45085,1.45205,166000000.0
2009-02-13 13:31:00,1.4521,1.45225,1.4517,1.45205,278600000.0
2009-02-13 13:32:00,1.45205,1.45225,1.45165,1.4518,171800000.0
2009-02-13 13:33:00,1.4518,1.4522,1.4517,1.4519,156800000.0
2009-02-13 13:34:00,1.4519,1.45195,1.45165,1.45185,29200000.0
2009-02-13 13:35:00,1.4518,1.4521,1.4518,1.45185,69000000.0
2009-02-13 13:36:00,1.45185,1.45205,1.4518,1.45185,97000000.0
2009-02-13 13:37:00,1.45185,1.45195,1.45185,1.4519,39800000.0
2009-02-13 13:38:00,1.452,1.45205,1.452,1.452,12400000.0
2009-02-13 13:39:00,1.452,1.4521,1.4518,1.45185,125400000.0
2009-02-13 13:40:00,1.45185,1.45205,1.4517,1.45175,258200000.0
2009-02-13 13:41:00,1.45175,1.45185,1.4517,1.4518,74800000.0
2009-02-13 13:42:00,1.4518,1.45185,1.45165,1.45165,56600000.0
2009-02-13 13:43:00,1.45165,1.45185,1.45155,1.45165,177400000.0
2009-02-13 13:44:00,1.45165,1.4517,1.45115,1.4512,244600000.0
2009-02-13 13:45:00,1.4512,1.45135,1.4511,1.45125,190200000.0
2009-02-13 13:46:00,1.45125,1.4514,1.44965,1.4499,252000000.0
2009-02-13 13:47:00,1.4499,1.4506,1.4499,1.45005,357900000.0
2009-02-13 13:48:00,1.45005,1.4506,1.44915,1.4505,327600000.0
2009-02-13 13:49:00,1.45045,1.45045,1.44955,1.45005,100000000.0
2009-02-13 13:50:00,1.45015,1.45035,1.44995,1.45005,189200000.0
2009-02-13 13:51:00,1.4502,1.4505,1.45,1.45025,230600000.0
2009-02-13 13:52:00,1.45025,1.4511,1.45015,1.4511,142200000.0
2009-02-13 13:53:00,1.4511,1.45185,1.4511,1.45185,193000000.0
2009-02-13 13:54:00,1.4519,1.454,1.4519,1.454,242700000.0
2009-02-13 13:55:00,1.45395,1.4542,1.45355,1.4542,287800000.0
2009-02-13 13:56:00,1.45385,1.45495,1.4538,1.4547,275800000.0
2009-02-13 13:57:00,1.45475,1.45475,1.45285,1.45285,375200000.0
2009-02-13 13:58:00,1.45285,1.453,1.45275,1.45295,90600000.0
2009-02-13 13:59:00,1.45295,1.454,1.4515,1.45165,485300001.0
2009-02-13 14:00:00,1.45145,1.45265,1.45135,1.4523,385400000.0
2009-02-13 14:01:00,1.45225,1.45235,1.45165,1.45185,322400000.0
2009-02-13 14:02:00,1.45185,1.4527,1.45165,1.4519,406300001.0
2009-02-13 14:03:00,1.4519,1.4525,1.4517,1.45245,177600000.0
2009-02-13 14:04:00,1.45255,1.4528,1.4516,1.45165,366500000.0
2009-02-13 14:05:00,1.45165,1.4522,1.4515,1.45195,219600000.0
2009-02-13 14:06:00,1.4519,1.4519,1.45125,1.4513,212800000.0
2009-02-13 14:07:00,1.4513,1.4516,1.45125,1.45135,164200000.0
2009-02-13 14:08:00,1.45135,1.45145,1.4499,1.4506,360600000.0
2009-02-13 14:09:00,1.45055,1.4508,1.4501,1.4502,90400000.0
2009-02-13 14:10:00,1.45015,1.451,1.45015,1.4508,207200000.0
2009-02-13 14:11:00,1.4507,1.45085,1.45065,1.45075,103600000.0
2009-02-13 14:12:00,1.45075,1.45105,1.45075,1.45085,133800000.0
2009-02-13 14:13:00,1.4509,1.45165,1.4509,1.4513,191600000.0
2009-02-13 14:14:00,1.45135,1.4514,1.45125,1.4513,88200000.0
2009-02-13 14:15:00,1.4513,1.45195,1.4513,1.45195,90000000.0
2009-02-13 14:16:00,1.452,1.45225,1.45165,1.45205,318600000.0
2009-02-13 14:17:00,1.45205,1.45235,1.45205,1.45225,150400000.0
2009-02-13 14:18:00,1.4523,1.453,1.45215,1.45295,207600000.0
2009-02-13 14:19:00,1.453,1.4536,1.45275,1.4531,292000000.0
2009-02-13 14:20:00,1.4531,1.4532,1.45305,1.4531,181400000.0
2009-02-13 14:21:00,1.4531,1.4531,1.45305,1.45305,172000000.0
2009-02-13 14:22:00,1.45305,1.4531,1.4527,1.45305,236700000.0
2009-02-13 14:23:00,1.45305,1.45345,1.45275,1.4532,236700000.0
2009-02-13 14:24:00,1.45315,1.45335,1.45275,1.4529,244000001.0
2009-02-13 14:25:00,1.4529,1.453,1.45235,1.4524,148500000.0
2009-02-13 14:26:00,1.4524,1.45245,1.4518,1.4518,188200000.0
2009-02-13 14:27:00,1.4518,1.4518,1.4514,1.4514,122200000.0
2009-02-13 14:28:00,1.4515,1.4518,1.4515,1.4517,246400000.0
2009-02-13 14:29:00,1.4518,1.4519,1.4516,1.45185,28800000.0
2009-02-13 14:30:00,1.45185,1.4519,1.4514,1.45185,66400000.0
2009-02-13 14:31:00,1.4518,1.4519,1.45165,1.45165,61200000.0
2009-02-13 14:32:00,1.45165,1.4522,1.4516,1.4522,112200000.0
2009-02-13 14:33:00,1.4522,1.45245,1.45185,1.45225,89200000.0
2009-02-13 14:34:00,1.45225,1.45325,1.45225,1.4531,277000000.0
2009-02-13 14:35:00,1.45305,1.4532,1.45205,1.45255,226400000.0
2009-02-13 14:36:00,1.4526,1.4538,1.4519,1.4536,228400000.0
2009-02-13 14:37:00,1.45355,1.45405,1.4532,1.4532,231999999.0
2009-02-13 14:38:00,1.4532,1.45375,1.45315,1.4537,127000000.0
2009-02-13 14:39:00,1.4537,1.4544,1.45365,1.45425,149800000.0
2009-02-13 14:40:00,1.4542,1.45425,1.45365,1.45385,87800000.0
2009-02-13 14:41:00,1.45385,1.4541,1.4538,1.4541,91800000.0
2009-02-13 14:42:00,1.4541,1.4543,1.4538,1.45415,81700000.0
2009-02-13 14:43:00,1.45405,1.45465,1.454,1.4546,101800000.0
2009-02-13 14:44:00,1.45455,1.45465,1.45435,1.45435,72000000.0
2009-02-13 14:45:00,1.45445,1.4546,1.45425,1.45445,133280000.0
2009-02-13 14:46:00,1.45445,1.45465,1.45295,1.45325,239690001.0
2009-02-13 14:47:00,1.45325,1.4537,1.45325,1.4535,471400000.0
2009-02-13 14:48:00,1.4535,1.4538,1.4532,1.45325,424800000.0
2009-02-13 14:49:00,1.45325,1.4535,1.4531,1.45315,229000000.0
2009-02-13 14:50:00,1.45315,1.45315,1.4524,1.45255,184700000.0
2009-02-13 14:51:00,1.45265,1.45265,1.4521,1.45215,276300000.0
2009-02-13 14:52:00,1.45215,1.45245,1.4516,1.45235,406199999.0
2009-02-13 14:53:00,1.45235,1.4527,1.45215,1.45215,360800001.0
2009-02-13 14:54:00,1.45235,1.4526,1.4517,1.4521,279800000.0
2009-02-13 14:55:00,1.45205,1.4527,1.45205,1.4525,319000000.0
2009-02-13 14:56:00,1.4525,1.4527,1.45175,1.4521,430600000.0
2009-02-13 14:57:00,1.4522,1.45225,1.4515,1.45165,405000000.0
2009-02-13 14:58:00,1.45165,1.4517,1.45135,1.45155,184600000.0
2009-02-13 14:59:00,1.45155,1.4516,1.45045,1.4505,467300001.0
2009-02-13 15:00:00,1.4505,1.4516,1.4505,1.45145,482500000.0
2009-02-13 15:01:00,1.45145,1.45145,1.45075,1.45075,257400000.0
2009-02-13 15:02:00,1.4508,1.4509,1.45005,1.4502,398800000.0
2009-02-13 15:03:00,1.45035,1.45055,1.4501,1.45055,274900000.0
2009-02-13 15:04:00,1.45055,1.45065,1.45015,1.45025,200200000.0
2009-02-13 15:05:00,1.4502,1.4504,1.4491,1.44915,331700000.0
2009-02-13 15:06:00,1.44925,1.44945,1.4488,1.44925,438100000.0
2009-02-13 15:07:00,1.4492,1.4499,1.4492,1.44975,238099999.0
2009-02-13 15:08:00,1.44985,1.45,1.4497,1.44985,306800000.0
2009-02-13 15:09:00,1.4498,1.4498,1.44905,1.4492,185700000.0
2009-02-13 15:10:00,1.4492,1.4498,1.4492,1.44975,117100000.0
2009-02-13 15:11:00,1.44985,1.45015,1.4498,1.45015,219000000.0
2009-02-13 15:12:00,1.45015,1.45025,1.44975,1.45025,199800000.0
2009-02-13 15:13:00,1.4503,1.45065,1.4502,1.45065,216200000.0
2009-02-13 15:14:00,1.45065,1.4507,1.4502,1.45025,408400000.0
2009-02-13 15:15:00,1.45025,1.45065,1.45025,1.45065,441900000.0
2009-02-13 15:16:00,1.45065,1.451,1.45055,1.45065,202500000.0
2009-02-13 15:17:00,1.4507,1.45075,1.45055,1.45055,230000000.0
2009-02-13 15:18:00,1.45055,1.4506,1.45045,1.45055,169500000.0
2009-02-13 15:19:00,1.45055,1.4507,1.4505,1.4507,185000000.0
2009-02-13 15:20:00,1.4507,1.45105,1.4507,1.4507,333800000.0
2009-02-13 15:21:00,1.4507,1.45095,1.4504,1.45085,241000000.0
2009-02-13 15:22:00,1.4509,1.4513,1.4507,1.45075,357200000.0
2009-02-13 15:23:00,1.4508,1.45165,1.4507,1.45145,140800000.0
2009-02-13 15:24:00,1.4515,1.45175,1.4513,1.45155,160800000.0
2009-02-13 15:25:00,1.4516,1.4517,1.45075,1.45075,283000000.0
2009-02-13 15:26:00,1.45075,1.45075,1.45025,1.45025,173600000.0
2009-02-13 15:27:00,1.45025,1.45035,1.4502,1.4502,28200000.0
2009-02-13 15:28:00,1.4504,1.4508,1.45025,1.4507,132700000.0
2009-02-13 15:29:00,1.4507,1.4508,1.45065,1.45065,150600000.0
2009-02-13 15:30:00,1.45065,1.4513,1.4506,1.45115,307799999.0
2009-02-13 15:31:00,1.4512,1.45155,1.451,1.4514,249000000.0
2009-02-13 15:32:00,1.4515,1.45205,1.45145,1.45165,330900000.0
2009-02-13 15:33:00,1.4517,1.4519,1.45155,1.45155,149600000.0
2009-02-13 15:34:00,1.4515,1.4517,1.45145,1.45165,222200000.0
2009-02-13 15:35:00,1.45175,1.452,1.45155,1.4517,242400001.0
2009-02-13 15:36:00,1.4517,1.45195,1.45155,1.4516,340200000.0
2009-02-13 15:37:00,1.45165,1.45165,1.4508,1.4513,328300000.0
2009-02-13 15:38:00,1.4513,1.4518,1.45125,1.45165,263399999.0
2009-02-13 15:39:00,1.45165,1.45175,1.4514,1.4516,190800000.0
2009-02-13 15:40:00,1.4515,1.45195,1.4511,1.4514,434600000.0
2009-02-13 15:41:00,1.4514,1.45185,1.4513,1.4518,202200000.0
2009-02-13 15:42:00,1.4518,1.45205,1.4515,1.4518,279800000.0
2009-02-13 15:43:00,1.45175,1.45175,1.45115,1.45115,337500000.0
2009-02-13 15:44:00,1.45115,1.45115,1.44825,1.4483,403300000.0
2009-02-13 15:45:00,1.4483,1.4486,1.4477,1.4478,409180000.0
2009-02-13 15:46:00,1.44775,1.44775,1.4441,1.44675,530579999.0
2009-02-13 15:47:00,1.44675,1.44745,1.4464,1.4474,381600000.0
2009-02-13 15:48:00,1.4474,1.4474,1.44645,1.4466,409640000.0
2009-02-13 15:49:00,1.4466,1.4466,1.4446,1.44515,453000000.0
2009-02-13 15:50:00,1.4452,1.44705,1.44515,1.4459,343200000.0
2009-02-13 15:51:00,1.44585,1.446,1.44525,1.4453,343200000.0
2009-02-13 15:52:00,1.44535,1.44545,1.44405,1.44415,334100000.0
2009-02-13 15:53:00,1.44415,1.4442,1.44295,1.44375,301640000.0
2009-02-13 15:54:00,1.44375,1.44385,1.44185,1.4419,346000000.0
2009-02-13 15:55:00,1.4419,1.44255,1.44075,1.4409,343500000.0
2009-02-13 15:56:00,1.4407,1.4413,1.4396,1.44105,332599999.0
2009-02-13 15:57:00,1.4411,1.44195,1.44095,1.4415,182000000.0
2009-02-13 15:58:00,1.44155,1.44175,1.4408,1.44105,211200000.0
2009-02-13 15:59:00,1.44105,1.44105,1.438,1.43855,254100000.0
2009-02-13 16:00:00,1.43855,1.43915,1.43805,1.43845,222800000.0
2009-02-13 16:01:00,1.4385,1.43855,1.4377,1.43805,293700000.0
2009-02-13 16:02:00,1.43795,1.4393,1.43795,1.4389,217800000.0
2009-02-13 16:03:00,1.439,1.4396,1.43855,1.43865,121200000.0
2009-02-13 16:04:00,1.43865,1.43945,1.43845,1.43945,151300000.0
2009-02-13 16:05:00,1.4395,1.4411,1.4395,1.4409,174680000.0
2009-02-13 16:06:00,1.4409,1.44195,1.4409,1.44165,163400000.0
2009-02-13 16:07:00,1.4417,1.44265,1.44145,1.44215,165460000.0
2009-02-13 16:08:00,1.4423,1.4424,1.44125,1.4415,125800000.0
2009-02-13 16:09:00,1.4415,1.44175,1.441,1.441,173700000.0
2009-02-13 16:10:00,1.44095,1.4411,1.44045,1.4407,280600000.0
2009-02-13 16:11:00,1.4407,1.44265,1.4407,1.4424,305600000.0
2009-02-13 16:12:00,1.4423,1.4425,1.44145,1.44235,443199999.0
2009-02-13 16:13:00,1.44235,1.44235,1.4418,1.44205,319500000.0
2009-02-13 16:14:00,1.44205,1.44235,1.44105,1.44105,219000000.0
2009-02-13 16:15:00,1.44105,1.4415,1.44095,1.44135,339399999.0
2009-02-13 16:16:00,1.44125,1.44155,1.4411,1.4411,311400000.0
2009-02-13 16:17:00,1.44115,1.44115,1.4404,1.44105,613599997.0
2009-02-13 16:18:00,1.44105,1.4421,1.44045,1.44175,564200001.0
2009-02-13 16:19:00,1.44175,1.44195,1.43965,1.43965,364000000.0
2009-02-13 16:20:00,1.4397,1.4398,1.438,1.43895,313100000.0
2009-02-13 16:21:00,1.43905,1.43905,1.43695,1.43715,457600000.0
2009-02-13 16:22:00,1.4371,1.4377,1.4364,1.4376,239100000.0
2009-02-13 16:23:00,1.43765,1.4378,1.4369,1.4373,185500000.0
2009-02-13 16:24:00,1.43735,1.43775,1.43635,1.43655,243099999.0
2009-02-13 16:25:00,1.43655,1.4374,1.4359,1.43735,203300000.0
2009-02-13 16:26:00,1.43735,1.4379,1.4372,1.43775,88200000.0
2009-02-13 16:27:00,1.43775,1.43795,1.4373,1.4377,95400000.0
2009-02-13 16:28:00,1.4377,1.4391,1.43745,1.4388,244500000.0
2009-02-13 16:29:00,1.4388,1.4391,1.43855,1.43905,79800000.0
2009-02-13 16:30:00,1.439,1.4412,1.4387,1.44055,256100000.0
2009-02-13 16:31:00,1.44055,1.4408,1.4389,1.4404,235400001.0
2009-02-13 16:32:00,1.44035,1.4421,1.4403,1.44205,160000001.0
2009-02-13 16:33:00,1.442,1.4422,1.44155,1.44215,117600000.0
2009-02-13 16:34:00,1.44215,1.44215,1.4415,1.4418,123100000.0
2009-02-13 16:35:00,1.4418,1.44195,1.44105,1.4418,191000000.0
2009-02-13 16:36:00,1.44175,1.44195,1.44055,1.44075,252600000.0
2009-02-13 16:37:00,1.44075,1.4409,1.4402,1.4404,275100000.0
2009-02-13 16:38:00,1.4403,1.44095,1.4401,1.4407,148700001.0
2009-02-13 16:39:00,1.4408,1.44085,1.4402,1.44025,109600000.0
2009-02-13 16:40:00,1.44025,1.44075,1.43975,1.44035,197200000.0
2009-02-13 16:41:00,1.4403,1.44055,1.44005,1.44035,176800000.0
2009-02-13 16:42:00,1.4403,1.4405,1.4397,1.4399,238600000.0
2009-02-13 16:43:00,1.4399,1.44095,1.4398,1.4409,454800000.0
2009-02-13 16:44:00,1.4409,1.4409,1.43995,1.4403,355399999.0
2009-02-13 16:45:00,1.4403,1.4403,1.4394,1.43995,353600000.0
2009-02-13 16:46:00,1.44,1.44015,1.43905,1.4392,440800000.0
2009-02-13 16:47:00,1.4393,1.44035,1.4392,1.43985,70900000.0
2009-02-13 16:48:00,1.43985,1.4402,1.43985,1.43995,122600000.0
2009-02-13 16:49:00,1.43995,1.44005,1.4383,1.4389,282000000.0
2009-02-13 16:50:00,1.4388,1.43915,1.43805,1.43815,315200000.0
2009-02-13 16:51:00,1.4382,1.43825,1.43775,1.43785,208700000.0
2009-02-13 16:52:00,1.4379,1.44045,1.4379,1.44045,242200000.0
2009-02-13 16:53:00,1.4405,1.4406,1.43945,1.43985,148800000.0
2009-02-13 16:54:00,1.4398,1.441,1.4397,1.44065,119600000.0
2009-02-13 16:55:00,1.44055,1.44055,1.4396,1.4396,292900000.0
2009-02-13 16:56:00,1.43955,1.4397,1.439,1.4394,160800000.0
2009-02-13 16:57:00,1.4394,1.43995,1.43895,1.43995,133400000.0
2009-02-13 16:58:00,1.43995,1.4412,1.43995,1.441,152300000.0
2009-02-13 16:59:00,1.441,1.4411,1.4396,1.4396,213100000.0
2009-02-13 17:00:00,1.43955,1.44045,1.439,1.43905,224000000.0
2009-02-13 17:01:00,1.43905,1.4402,1.439,1.44005,190400000.0
2009-02-13 17:02:00,1.4401,1.4403,1.43985,1.44015,134800000.0
2009-02-13 17:03:00,1.44015,1.44015,1.4393,1.4393,124200000.0
2009-02-13 17:04:00,1.4394,1.4402,1.4394,1.4402,135400000.0
2009-02-13 17:05:00,1.44025,1.44055,1.4401,1.44035,171400000.0
2009-02-13 17:06:00,1.4405,1.4416,1.4405,1.44155,193400000.0
2009-02-13 17:07:00,1.4416,1.4416,1.44095,1.44095,134300000.0
2009-02-13 17:08:00,1.44095,1.4413,1.4396,1.4405,167700000.0
2009-02-13 17:09:00,1.4405,1.4409,1.4399,1.4404,162000000.0
2009-02-13 17:10:00,1.4403,1.4403,1.43835,1.4384,287100002.0
2009-02-13 17:11:00,1.43835,1.43895,1.4382,1.43885,241499999.0
2009-02-13 17:12:00,1.43885,1.43905,1.438,1.43805,274900000.0
2009-02-13 17:13:00,1.43795,1.43855,1.4375,1.43845,361600000.0
2009-02-13 17:14:00,1.4385,1.4391,1.43845,1.43895,193500000.0
2009-02-13 17:15:00,1.43905,1.43905,1.4383,1.43845,266800000.0
2009-02-13 17:16:00,1.4385,1.4385,1.438,1.4382,220800000.0
2009-02-13 17:17:00,1.4382,1.43895,1.43815,1.43825,426599999.0
2009-02-13 17:18:00,1.43825,1.43885,1.43825,1.43855,327400000.0
2009-02-13 17:19:00,1.4387,1.43915,1.43815,1.43895,385400001.0
2009-02-13 17:20:00,1.43905,1.4399,1.43865,1.4396,320800000.0
2009-02-13 17:21:00,1.4397,1.44085,1.43945,1.4406,245700000.0
2009-02-13 17:22:00,1.44055,1.44165,1.44055,1.44055,247700000.0
2009-02-13 17:23:00,1.44055,1.44095,1.44045,1.44095,399000000.0
2009-02-13 17:24:00,1.44095,1.4413,1.44055,1.4408,358399999.0
2009-02-13 17:25:00,1.441,1.44165,1.44095,1.44135,264000000.0
2009-02-13 17:26:00,1.44135,1.4414,1.44075,1.44095,185000000.0
2009-02-13 17:27:00,1.4409,1.44155,1.44075,1.44155,298000000.0
2009-02-13 17:28:00,1.44155,1.44175,1.4413,1.44145,331600002.0
2009-02-13 17:29:00,1.4414,1.4418,1.4413,1.4414,144600000.0
2009-02-13 17:30:00,1.44135,1.44495,1.44135,1.44495,268500001.0
2009-02-13 17:31:00,1.4449,1.445,1.44415,1.4443,449099997.0
2009-02-13 17:32:00,1.4443,1.447,1.44425,1.4467,478599998.0
2009-02-13 17:33:00,1.4469,1.44775,1.44685,1.44725,472400003.0
2009-02-13 17:34:00,1.4474,1.4474,1.44655,1.447,563600000.0
2009-02-13 17:35:00,1.44705,1.44815,1.4469,1.44815,513599999.0
2009-02-13 17:36:00,1.44815,1.44845,1.447,1.44715,591399996.0
2009-02-13 17:37:00,1.44725,1.44725,1.44565,1.4459,493299998.0
2009-02-13 17:38:00,1.44595,1.44595,1.4451,1.44525,401599999.0
2009-02-13 17:39:00,1.44525,1.4471,1.4451,1.44675,283800000.0
2009-02-13 17:40:00,1.44675,1.44675,1.44615,1.4463,423200000.0
2009-02-13 17:41:00,1.4463,1.4464,1.44595,1.4461,328000001.0
2009-02-13 17:42:00,1.4461,1.4461,1.4454,1.44575,400600000.0
2009-02-13 17:43:00,1.44575,1.44605,1.44525,1.44595,422200000.0
2009-02-13 17:44:00,1.44595,1.44595,1.44525,1.44525,515900000.0
2009-02-13 17:45:00,1.44525,1.4456,1.4445,1.4445,554500004.0
2009-02-13 17:46:00,1.4445,1.4445,1.44395,1.4442,364600000.0
2009-02-13 17:47:00,1.4442,1.4442,1.44295,1.4435,535200000.0
2009-02-13 17:48:00,1.44345,1.4439,1.44275,1.44305,464199999.0
2009-02-13 17:49:00,1.44305,1.4432,1.4418,1.44185,457500000.0
2009-02-13 17:50:00,1.44195,1.44335,1.4416,1.44315,392200002.0
2009-02-13 17:51:00,1.44315,1.44335,1.44195,1.44255,315600000.0
2009-02-13 17:52:00,1.44255,1.4427,1.44095,1.44095,437999999.0
2009-02-13 17:53:00,1.44095,1.442,1.4409,1.4419,375499999.0
2009-02-13 17:54:00,1.4419,1.44195,1.4405,1.44055,246100000.0
2009-02-13 17:55:00,1.4403,1.44145,1.4403,1.4414,349699999.0
2009-02-13 17:56:00,1.4414,1.44175,1.44115,1.44115,465900000.0
2009-02-13 17:57:00,1.44115,1.44165,1.441,1.44165,213800000.0
2009-02-13 17:58:00,1.44165,1.44225,1.44145,1.44225,353699998.0
2009-02-13 17:59:00,1.44225,1.44385,1.44155,1.44305,412900000.0
2009-02-13 18:00:00,1.44305,1.44315,1.44215,1.44215,309799997.0
2009-02-13 18:01:00,1.44215,1.44245,1.4418,1.4418,253600000.0
2009-02-13 18:02:00,1.4418,1.4418,1.4407,1.44115,237000000.0
2009-02-13 18:03:00,1.44115,1.44145,1.43995,1.43995,355300000.0
2009-02-13 18:04:00,1.43995,1.44085,1.4398,1.44055,575400000.0
2009-02-13 18:05:00,1.44055,1.44125,1.44055,1.44125,487200000.0
2009-02-13 18:06:00,1.44145,1.44325,1.44145,1.44275,495600000.0
2009-02-13 18:07:00,1.44275,1.44275,1.4421,1.4421,409700000.0
2009-02-13 18:08:00,1.4421,1.4426,1.4421,1.4421,345200000.0
2009-02-13 18:09:00,1.4421,1.4426,1.4419,1.44235,336600000.0
2009-02-13 18:10:00,1.4424,1.4427,1.44225,1.4423,267399999.0
2009-02-13 18:11:00,1.44235,1.44275,1.4417,1.4417,386999999.0
2009-02-13 18:12:00,1.44175,1.44175,1.44065,1.44065,522200000.0
2009-02-13 18:13:00,1.4407,1.44075,1.4396,1.4397,431700000.0
2009-02-13 18:14:00,1.4397,1.4411,1.43955,1.4411,268999999.0
2009-02-13 18:15:00,1.4412,1.4413,1.4407,1.4411,246200000.0
2009-02-13 18:16:00,1.4411,1.4411,1.44025,1.44055,349300000.0
2009-02-13 18:17:00,1.4404,1.44105,1.4403,1.44105,294600000.0
2009-02-13 18:18:00,1.44105,1.44145,1.44075,1.44145,531599999.0
2009-02-13 18:19:00,1.44145,1.44155,1.44085,1.44095,433600001.0
2009-02-13 18:20:00,1.4409,1.4409,1.4395,1.43965,379000001.0
2009-02-13 18:21:00,1.43965,1.43965,1.43945,1.43955,387600000.0
2009-02-13 18:22:00,1.43955,1.4404,1.43955,1.43955,480400000.0
2009-02-13 18:23:00,1.43955,1.43985,1.4393,1.4398,311399999.0
2009-02-13 18:24:00,1.4398,1.43985,1.4395,1.4397,262200000.0
2009-02-13 18:25:00,1.43985,1.44055,1.43945,1.44045,471200000.0
2009-02-13 18:26:00,1.44055,1.4415,1.4401,1.44135,202800000.0
2009-02-13 18:27:00,1.44115,1.44145,1.44025,1.44035,408099999.0
2009-02-13 18:28:00,1.44045,1.4408,1.43995,1.4408,241300000.0
2009-02-13 18:29:00,1.44085,1.441,1.4404,1.44075,162600000.0
2009-02-13 18:30:00,1.44075,1.4409,1.44,1.4406,179399999.0
2009-02-13 18:31:00,1.44055,1.44075,1.44045,1.44075,119800000.0
2009-02-13 18:32:00,1.44075,1.44085,1.44055,1.44085,108200000.0
2009-02-13 18:33:00,1.44085,1.44115,1.44045,1.44075,368200000.0
2009-02-13 18:34:00,1.44075,1.44245,1.43995,1.44245,165500000.0
2009-02-13 18:35:00,1.44245,1.44275,1.4415,1.44175,272800000.0
2009-02-13 18:36:00,1.44165,1.442,1.44145,1.44185,91000000.0
2009-02-13 18:37:00,1.44185,1.4419,1.4414,1.44185,153600000.0
2009-02-13 18:38:00,1.4419,1.44195,1.44145,1.4417,123300000.0
2009-02-13 18:39:00,1.44175,1.442,1.44155,1.4417,147800000.0
2009-02-13 18:40:00,1.44165,1.44175,1.44035,1.4411,210000001.0
2009-02-13 18:41:00,1.44125,1.44155,1.44,1.44055,173600000.0
2009-02-13 18:42:00,1.44055,1.44085,1.44055,1.44065,84100000.0
2009-02-13 18:43:00,1.44055,1.4421,1.44055,1.44185,278800000.0
2009-02-13 18:44:00,1.4418,1.44225,1.44155,1.44215,148200000.0
2009-02-13 18:45:00,1.44215,1.44275,1.44155,1.4418,224000000.0
2009-02-13 18:46:00,1.4418,1.442,1.4414,1.4414,181600000.0
2009-02-13 18:47:00,1.4414,1.44165,1.4414,1.44145,59800000.0
2009-02-13 18:48:00,1.44165,1.4422,1.44145,1.44185,208600000.0
2009-02-13 18:49:00,1.44185,1.44205,1.4414,1.44175,363400001.0
2009-02-13 18:50:00,1.44175,1.4428,1.44175,1.44235,162400000.0
2009-02-13 18:51:00,1.44235,1.44255,1.4419,1.44225,193500000.0
2009-02-13 18:52:00,1.44225,1.44235,1.44205,1.44225,70600000.0
2009-02-13 18:53:00,1.44225,1.44225,1.44135,1.44145,263699999.0
2009-02-13 18:54:00,1.44135,1.44185,1.44115,1.44175,160400000.0
2009-02-13 18:55:00,1.4417,1.44205,1.4414,1.4414,227200000.0
2009-02-13 18:56:00,1.44135,1.44195,1.44095,1.44135,270800000.0
2009-02-13 18:57:00,1.44105,1.442,1.44105,1.44195,228800000.0
2009-02-13 18:58:00,1.44195,1.44215,1.4415,1.4419,222600000.0
2009-02-13 18:59:00,1.44195,1.44235,1.4419,1.44195,133400000.0
2009-02-13 19:00:00,1.44195,1.44235,1.44185,1.44205,102200000.0
2009-02-13 19:01:00,1.44195,1.4421,1.4408,1.44135,259600000.0
2009-02-13 19:02:00,1.44135,1.44265,1.44125,1.44265,260800000.0
2009-02-13 19:03:00,1.44255,1.4434,1.4421,1.4431,229400000.0
2009-02-13 19:04:00,1.44315,1.44335,1.44285,1.44335,111000000.0
2009-02-13 19:05:00,1.44335,1.44375,1.4427,1.4432,271000000.0
2009-02-13 19:06:00,1.4432,1.44355,1.44225,1.44245,381600000.0
2009-02-13 19:07:00,1.44245,1.44305,1.4422,1.4423,349400000.0
2009-02-13 19:08:00,1.4423,1.44275,1.44195,1.4423,128500000.0
2009-02-13 19:09:00,1.4423,1.44245,1.44195,1.44215,124000000.0
2009-02-13 19:10:00,1.44215,1.44305,1.44215,1.44305,208000000.0
2009-02-13 19:11:00,1.44305,1.44305,1.44265,1.4429,176200000.0
2009-02-13 19:12:00,1.44275,1.44285,1.44225,1.4423,272200000.0
2009-02-13 19:13:00,1.4423,1.4423,1.4413,1.44205,308600000.0
2009-02-13 19:14:00,1.44205,1.44275,1.4416,1.44195,221000000.0
2009-02-13 19:15:00,1.4419,1.44225,1.44145,1.4415,264200000.0
2009-02-13 19:16:00,1.44145,1.44145,1.4409,1.44145,205000000.0
2009-02-13 19:17:00,1.44145,1.4417,1.44095,1.44095,401600000.0
2009-02-13 19:18:00,1.441,1.441,1.4407,1.44095,107200000.0
2009-02-13 19:19:00,1.441,1.4414,1.44085,1.44105,302000000.0
2009-02-13 19:20:00,1.44105,1.44135,1.4409,1.4412,100200000.0
2009-02-13 19:21:00,1.44115,1.4413,1.44095,1.44125,182000000.0
2009-02-13 19:22:00,1.4413,1.44135,1.4409,1.44135,98600000.0
2009-02-13 19:23:00,1.44135,1.44205,1.44135,1.4418,190800000.0
2009-02-13 19:24:00,1.4417,1.44185,1.44155,1.4418,119600000.0
2009-02-13 19:25:00,1.4418,1.44205,1.44165,1.4418,161400000.0
2009-02-13 19:26:00,1.44185,1.44205,1.4415,1.4415,108200000.0
2009-02-13 19:27:00,1.44135,1.44135,1.44065,1.44095,248400000.0
2009-02-13 19:28:00,1.44095,1.4413,1.44085,1.4412,143600000.0
2009-02-13 19:29:00,1.4412,1.4419,1.4411,1.44145,197600000.0
2009-02-13 19:30:00,1.44145,1.44305,1.4414,1.44275,305200000.0
2009-02-13 19:31:00,1.4427,1.4427,1.4414,1.4414,255400000.0
2009-02-13 19:32:00,1.4412,1.4415,1.4412,1.4413,246200000.0
2009-02-13 19:33:00,1.4413,1.4413,1.44035,1.44055,205800000.0
2009-02-13 19:34:00,1.44055,1.4409,1.44055,1.4409,214200000.0
2009-02-13 19:35:00,1.4409,1.44115,1.4406,1.44095,187400000.0
2009-02-13 19:36:00,1.441,1.44125,1.4407,1.44105,181800000.0
2009-02-13 19:37:00,1.4411,1.44145,1.441,1.44115,146000000.0
2009-02-13 19:38:00,1.44115,1.44115,1.44055,1.44065,201400000.0
2009-02-13 19:39:00,1.4406,1.44085,1.44055,1.44055,258200000.0
2009-02-13 19:40:00,1.44055,1.44095,1.44055,1.44095,147600000.0
2009-02-13 19:41:00,1.44095,1.4412,1.4409,1.44105,173800000.0
2009-02-13 19:42:00,1.44105,1.44105,1.44035,1.4409,193800000.0
2009-02-13 19:43:00,1.44105,1.4411,1.4405,1.44085,254000000.0
2009-02-13 19:44:00,1.4409,1.4409,1.44055,1.44065,117600000.0
2009-02-13 19:45:00,1.44065,1.44075,1.44045,1.44065,132000000.0
2009-02-13 19:46:00,1.44065,1.4408,1.4399,1.44005,207000000.0
2009-02-13 19:47:00,1.43995,1.43995,1.43915,1.43925,214200000.0
2009-02-13 19:48:00,1.43935,1.4396,1.43925,1.43935,93200000.0
2009-02-13 19:49:00,1.43925,1.4395,1.43925,1.43925,83000000.0
2009-02-13 19:50:00,1.43925,1.4393,1.43925,1.43925,26400000.0
2009-02-13 19:51:00,1.4393,1.43935,1.43925,1.4393,46000000.0
2009-02-13 19:52:00,1.43935,1.43935,1.4393,1.4393,25200000.0
2009-02-13 19:53:00,1.4393,1.4394,1.43925,1.4393,46000000.0
2009-02-13 19:54:00,1.4393,1.4393,1.4388,1.4388,99400000.0
2009-02-13 19:55:00,1.4388,1.43895,1.43855,1.43855,115600000.0
2009-02-13 19:56:00,1.43845,1.4385,1.4382,1.43835,219200000.0
2009-02-13 19:57:00,1.43835,1.43845,1.4383,1.43835,66400000.0
2009-02-13 19:58:00,1.4382,1.43825,1.43775,1.4378,62600000.0
2009-02-13 19:59:00,1.4378,1.43835,1.4378,1.43835,135400000.0
2009-02-13 20:00:00,1.43835,1.4384,1.43815,1.43825,65000000.0
2009-02-13 20:01:00,1.43845,1.4388,1.43845,1.43875,87600000.0
2009-02-13 20:02:00,1.43875,1.43895,1.4386,1.43885,96600000.0
2009-02-13 20:03:00,1.43885,1.439,1.43875,1.439,124400000.0
2009-02-13 20:04:00,1.43895,1.43915,1.43895,1.43905,94600000.0
2009-02-13 20:05:00,1.4392,1.43955,1.4392,1.4393,184400000.0
2009-02-13 20:06:00,1.4393,1.4398,1.4393,1.43965,198400000.0
2009-02-13 20:07:00,1.43965,1.43995,1.43965,1.43995,87600000.0
2009-02-13 20:08:00,1.43995,1.4407,1.4399,1.44,197000000.0
2009-02-13 20:09:00,1.44,1.4405,1.43985,1.4405,73000000.0
2009-02-13 20:10:00,1.4406,1.4411,1.4406,1.4411,43800000.0
2009-02-13 20:11:00,1.4411,1.44135,1.44005,1.44005,305400000.0
2009-02-13 20:12:00,1.44,1.44025,1.44,1.4401,72200000.0
2009-02-13 20:13:00,1.44005,1.44025,1.439,1.4391,192200000.0
2009-02-13 20:14:00,1.4391,1.43915,1.43905,1.4391,68400000.0
2009-02-13 20:15:00,1.4391,1.43915,1.43855,1.4388,75000000.0
2009-02-13 20:16:00,1.43895,1.4392,1.4379,1.4391,281000000.0
2009-02-13 20:17:00,1.4392,1.4395,1.43905,1.43905,169400000.0
2009-02-13 20:18:00,1.43905,1.44005,1.43905,1.44,210400000.0
2009-02-13 20:19:00,1.44005,1.4407,1.44005,1.4401,130800000.0
2009-02-13 20:20:00,1.4401,1.44035,1.4397,1.44015,187800000.0
2009-02-13 20:21:00,1.44015,1.4403,1.43975,1.4399,146600000.0
2009-02-13 20:22:00,1.4399,1.4399,1.43985,1.43985,2000000.0
2009-02-13 20:23:00,1.44005,1.44025,1.43975,1.44015,80800000.0
2009-02-13 20:24:00,1.44025,1.44025,1.4399,1.4399,111800000.0
2009-02-13 20:25:00,1.4399,1.44045,1.4399,1.44045,190400000.0
2009-02-13 20:26:00,1.44005,1.44035,1.43995,1.44035,79600000.0
2009-02-13 20:27:00,1.44035,1.44055,1.4402,1.44035,85600000.0
2009-02-13 20:28:00,1.44035,1.4409,1.44035,1.4408,35200000.0
2009-02-13 20:29:00,1.4408,1.4408,1.44005,1.44025,85600000.0
2009-02-13 20:30:00,1.4402,1.44045,1.44015,1.4402,153400000.0
2009-02-13 20:31:00,1.44015,1.44015,1.43975,1.44015,75800000.0
2009-02-13 20:32:00,1.4401,1.4401,1.43955,1.43965,85400000.0
2009-02-13 20:33:00,1.4397,1.4397,1.43915,1.43955,106600000.0
2009-02-13 20:34:00,1.43955,1.4396,1.43955,1.4396,30200000.0
2009-02-13 20:35:00,1.4396,1.4396,1.43915,1.43915,45600000.0
2009-02-13 20:36:00,1.4393,1.4393,1.43805,1.43805,100000000.0
2009-02-13 20:37:00,1.43815,1.43845,1.43795,1.43815,81600000.0
2009-02-13 20:38:00,1.43815,1.4388,1.438,1.43855,165600000.0
2009-02-13 20:39:00,1.43855,1.4389,1.4385,1.43875,142800000.0
2009-02-13 20:40:00,1.43875,1.43885,1.43805,1.43835,150400000.0
2009-02-13 20:41:00,1.43835,1.4385,1.43835,1.4384,14000000.0
2009-02-13 20:42:00,1.4385,1.4385,1.4381,1.43835,58400000.0
2009-02-13 20:43:00,1.43825,1.43835,1.43785,1.43805,87800000.0
2009-02-13 20:44:00,1.43805,1.4394,1.43805,1.4392,129000000.0
2009-02-13 20:45:00,1.43915,1.44005,1.43915,1.43995,180600000.0
2009-02-13 20:46:00,1.43985,1.43985,1.4381,1.4383,211800000.0
2009-02-13 20:47:00,1.43825,1.43865,1.43825,1.4383,151400000.0
2009-02-13 20:48:00,1.43825,1.43955,1.43825,1.439,255800000.0
2009-02-13 20:49:00,1.43905,1.44005,1.439,1.43975,156200000.0
2009-02-13 20:50:00,1.43975,1.44005,1.43945,1.43965,39400000.0
2009-02-13 20:51:00,1.43965,1.4397,1.4395,1.4395,64600000.0
2009-02-13 20:52:00,1.4395,1.4397,1.4391,1.4392,101200000.0
2009-02-13 20:53:00,1.43925,1.43945,1.4387,1.43905,154600000.0
2009-02-13 20:54:00,1.43905,1.4391,1.43865,1.43885,87600000.0
2009-02-13 20:55:00,1.43885,1.43885,1.4387,1.4387,56600000.0
2009-02-13 20:56:00,1.4387,1.4387,1.4382,1.4382,103200000.0
2009-02-13 20:57:00,1.43815,1.4392,1.43815,1.439,203600000.0
2009-02-13 20:58:00,1.439,1.43915,1.4385,1.43885,126800000.0
2009-02-13 20:59:00,1.43885,1.43905,1.43845,1.43885,87200000.0
2009-02-13 21:00:00,1.43865,1.4388,1.4385,1.43865,107200000.0
2009-02-13 21:01:00,1.43865,1.43885,1.4385,1.4385,156800000.0
2009-02-13 21:02:00,1.4385,1.43905,1.4385,1.43885,92800000.0
2009-02-13 21:03:00,1.4388,1.4393,1.4388,1.43905,142400000.0
2009-02-13 21:04:00,1.43905,1.4394,1.43875,1.4388,137000000.0
2009-02-13 21:05:00,1.4388,1.4388,1.43675,1.4369,143600000.0
2009-02-13 21:06:00,1.43675,1.4374,1.43645,1.43735,199200000.0
2009-02-13 21:07:00,1.43735,1.43735,1.43695,1.4371,78400000.0
2009-02-13 21:08:00,1.437,1.43755,1.4369,1.4372,90400000.0
2009-02-13 21:09:00,1.4372,1.43725,1.43695,1.43695,19400000.0
2009-02-13 21:10:00,1.43695,1.4371,1.43685,1.4369,32800000.0
2009-02-13 21:11:00,1.43685,1.43715,1.43685,1.43695,39400000.0
2009-02-13 21:12:00,1.43695,1.4374,1.43695,1.4374,65000000.0
2009-02-13 21:13:00,1.4374,1.43765,1.43725,1.4373,49800000.0
2009-02-13 21:14:00,1.4373,1.4375,1.4373,1.4373,75800000.0
2009-02-13 21:15:00,1.43725,1.43725,1.4364,1.43655,65800000.0
2009-02-13 21:16:00,1.4361,1.4367,1.436,1.4367,60200000.0
2009-02-13 21:17:00,1.4367,1.4367,1.4362,1.43625,152600000.0
2009-02-13 21:18:00,1.43625,1.4365,1.4362,1.43645,74400000.0
2009-02-13 21:19:00,1.43645,1.43655,1.43635,1.43655,38400000.0
2009-02-13 21:20:00,1.4367,1.4376,1.43625,1.4364,232400000.0
2009-02-13 21:21:00,1.43655,1.43685,1.4364,1.43685,61200000.0
2009-02-13 21:22:00,1.43685,1.4371,1.43615,1.43625,121800000.0
2009-02-13 21:23:00,1.43625,1.43655,1.4361,1.43645,134000000.0
2009-02-13 21:24:00,1.43635,1.4365,1.436,1.43645,136400000.0
2009-02-13 21:25:00,1.43635,1.4364,1.4355,1.4362,173600000.0
2009-02-13 21:26:00,1.4362,1.4364,1.43605,1.43635,127000000.0
2009-02-13 21:27:00,1.4365,1.4366,1.43615,1.43635,90800000.0
2009-02-13 21:28:00,1.43635,1.43665,1.43635,1.43645,54600000.0
2009-02-13 21:29:00,1.43635,1.43645,1.43615,1.43645,73000000.0
2009-02-13 21:30:00,1.43645,1.43655,1.436,1.43625,116400000.0
2009-02-13 21:31:00,1.43625,1.43625,1.4362,1.4362,45000000.0
2009-02-13 21:32:00,1.43625,1.43665,1.43625,1.43645,43400000.0
2009-02-13 21:33:00,1.4365,1.4365,1.436,1.43615,56200000.0
2009-02-13 21:34:00,1.43605,1.43635,1.436,1.4363,90800000.0
2009-02-13 21:35:00,1.4363,1.43635,1.43585,1.4359,219400000.0
2009-02-13 21:36:00,1.4359,1.4361,1.4359,1.43605,57000000.0
2009-02-13 21:37:00,1.43605,1.43675,1.43605,1.43635,49000000.0
2009-02-13 21:38:00,1.43655,1.43655,1.43625,1.43645,69400000.0
2009-02-13 21:39:00,1.43645,1.43645,1.4361,1.4361,81400000.0
2009-02-13 21:40:00,1.43615,1.4364,1.436,1.43625,101200000.0
2009-02-13 21:41:00,1.43625,1.4364,1.43625,1.4363,45600000.0
2009-02-13 21:42:00,1.4363,1.43655,1.4363,1.43645,151600000.0
2009-02-13 21:43:00,1.43645,1.43685,1.43645,1.4368,57200000.0
2009-02-13 21:44:00,1.4368,1.43725,1.43655,1.43685,157600000.0
2009-02-13 21:45:00,1.43685,1.4371,1.43665,1.4369,17000000.0
2009-02-13 21:46:00,1.4369,1.43735,1.4369,1.4373,30400000.0
2009-02-13 21:47:00,1.43745,1.43745,1.43725,1.43725,12800000.0
2009-02-13 21:48:00,1.4373,1.43745,1.43725,1.43745,26800000.0
2009-02-13 21:49:00,1.4373,1.43775,1.4373,1.43755,74000000.0
2009-02-13 21:50:00,1.4375,1.43785,1.43735,1.43785,67000000.0
2009-02-13 21:51:00,1.43755,1.4377,1.4375,1.4376,55600000.0
2009-02-13 21:52:00,1.43765,1.43825,1.43745,1.43825,108600000.0
2009-02-13 21:53:00,1.43825,1.4383,1.43825,1.4383,26400000.0
2009-02-13 21:54:00,1.43825,1.43865,1.43825,1.4386,20800000.0
2009-02-13 21:55:00,1.43845,1.43905,1.4384,1.43905,49800000.0
2009-02-13 21:56:00,1.43905,1.43905,1.43865,1.439,51800000.0
2009-02-13 21:57:00,1.4391,1.43945,1.43885,1.43885,115800000.0
2009-02-13 21:58:00,1.4388,1.43925,1.43875,1.43925,107000000.0
2009-02-13 21:59:00,1.43925,1.4396,1.43925,1.4396,33200000.0
2009-02-13 22:00:00,1.4398,1.4409,1.4398,1.44015,215000000.0
2009-02-13 22:01:00,1.44015,1.44025,1.43985,1.4399,130600000.0
2009-02-13 22:02:00,1.44015,1.4404,1.43965,1.44005,158400000.0
2009-02-13 22:03:00,1.44005,1.4401,1.43915,1.43975,265200000.0
2009-02-13 22:04:00,1.43975,1.4399,1.43975,1.43985,92600000.0
2009-02-13 22:05:00,1.43985,1.43985,1.43985,1.43985,35400000.0
2009-02-13 22:06:00,1.43985,1.43985,1.43965,1.43965,86000000.0
2009-02-13 22:07:00,1.43965,1.43965,1.4393,1.4393,64600000.0
2009-02-13 22:08:00,1.43925,1.43925,1.439,1.439,91400000.0
2009-02-13 22:09:00,1.4389,1.4389,1.4367,1.43755,141600000.0
2009-02-13 22:10:00,1.43775,1.439,1.4377,1.439,181400000.0
2009-02-13 22:11:00,1.439,1.4391,1.4385,1.4388,32000000.0
2009-02-13 22:12:00,1.439,1.43905,1.4389,1.43895,12000000.0
2009-02-13 22:13:00,1.4389,1.4389,1.4388,1.4388,17000000.0
2009-02-13 22:14:00,1.4386,1.43885,1.4381,1.43885,63400000.0
2009-02-13 22:15:00,1.43905,1.43925,1.43905,1.4391,24200000.0
2009-02-13 22:16:00,1.4391,1.43945,1.43845,1.4386,105600000.0
2009-02-13 22:17:00,1.4386,1.43885,1.43835,1.4384,87200000.0
2009-02-13 22:18:00,1.43835,1.4384,1.43785,1.438,38800000.0
2009-02-13 22:19:00,1.43795,1.43815,1.43785,1.43815,47200000.0
2009-02-13 22:20:00,1.4381,1.4381,1.4379,1.4379,32400000.0
2009-02-13 22:21:00,1.4379,1.43795,1.4378,1.4379,42000000.0
2009-02-13 22:22:00,1.4379,1.438,1.4378,1.4379,17200000.0
2009-02-13 22:23:00,1.43785,1.43785,1.4378,1.43785,8400000.0
2009-02-13 22:24:00,1.43785,1.43865,1.43785,1.43825,86000000.0
2009-02-13 22:25:00,1.43825,1.43835,1.43815,1.43835,67200000.0
2009-02-13 22:26:00,1.43825,1.43835,1.43815,1.43835,59000000.0
2009-02-13 22:27:00,1.4383,1.4383,1.43795,1.438,22400000.0
2009-02-13 22:28:00,1.43805,1.43825,1.438,1.43825,62000000.0
2009-02-13 22:29:00,1.43825,1.43865,1.43815,1.4385,83600000.0
2009-02-13 22:30:00,1.4385,1.43915,1.4385,1.43895,66200000.0
2009-02-13 22:31:00,1.4389,1.43895,1.43845,1.4385,64800000.0
2009-02-13 22:32:00,1.43845,1.4386,1.43845,1.4386,9000000.0
2009-02-13 22:33:00,1.4386,1.43865,1.43855,1.4386,31600000.0
2009-02-13 22:34:00,1.4387,1.4388,1.4387,1.4387,23000000.0
2009-02-13 22:35:00,1.4387,1.4388,1.43865,1.43875,61600000.0
2009-02-13 22:36:00,1.43875,1.43875,1.4384,1.4386,69400000.0
2009-02-13 22:37:00,1.4386,1.4386,1.4385,1.4385,8400000.0
2009-02-13 22:38:00,1.43835,1.4384,1.43825,1.4383,6600000.0
2009-02-13 22:39:00,1.43825,1.4385,1.4381,1.4382,21000000.0
2009-02-13 22:40:00,1.4382,1.4383,1.4382,1.4383,39000000.0
2009-02-13 22:41:00,1.4383,1.4383,1.43825,1.43825,24600000.0
2009-02-13 22:42:00,1.43825,1.4386,1.43815,1.4386,39600000.0
2009-02-13 22:43:00,1.43855,1.43855,1.4383,1.4383,44200000.0
2009-02-13 22:44:00,1.4383,1.4386,1.4383,1.4386,40000000.0
2009-02-13 22:45:00,1.4387,1.43885,1.4384,1.4387,51000000.0
2009-02-13 22:46:00,1.43875,1.43875,1.43835,1.43835,61600000.0
2009-02-13 22:47:00,1.43835,1.43855,1.43815,1.43815,43000000.0
2009-02-13 22:48:00,1.43835,1.43855,1.43815,1.43855,26600000.0
2009-02-13 22:49:00,1.43855,1.43855,1.4383,1.43845,38800000.0
2009-02-13 22:50:00,1.4385,1.43865,1.4385,1.43865,52000000.0
2009-02-13 22:51:00,1.43865,1.4387,1.4384,1.43845,19000000.0
2009-02-13 22:52:00,1.43845,1.4386,1.43845,1.4386,11000000.0
2009-02-13 22:53:00,1.4386,1.439,1.4386,1.439,17200000.0
2009-02-13 22:54:00,1.439,1.4393,1.4389,1.4393,32800000.0
2009-02-13 22:55:00,1.4393,1.43965,1.4393,1.43955,27900000.0
2009-02-13 22:56:00,1.43965,1.43965,1.43965,1.43965,26000000.0
2009-02-13 22:57:00,1.43965,1.4399,1.43945,1.43965,65800000.0
2009-02-13 22:58:00,1.43965,1.4401,1.4392,1.44,113400000.0
2009-02-13 22:59:00,1.43995,1.4403,1.43995,1.44015,124500000.0
2009-02-13 23:00:00,1.44015,1.44015,1.43935,1.4394,150300000.0
2009-02-13 23:01:00,1.4396,1.4397,1.43925,1.43925,36200000.0
2009-02-13 23:02:00,1.43925,1.4394,1.4392,1.4392,14800000.0
2009-02-13 23:03:00,1.4392,1.4392,1.43915,1.43915,50800000.0
2009-02-13 23:04:00,1.4392,1.4394,1.4386,1.4388,84800000.0
2009-02-13 23:05:00,1.4389,1.43945,1.43885,1.43895,25600000.0
2009-02-13 23:06:00,1.43895,1.43895,1.43825,1.43835,70300000.0
2009-02-13 23:07:00,1.43835,1.4387,1.43835,1.43855,61800000.0
2009-02-13 23:08:00,1.4386,1.4393,1.4385,1.43925,54800000.0
2009-02-13 23:09:00,1.43925,1.43925,1.43865,1.43885,24000000.0
2009-02-13 23:10:00,1.43885,1.43885,1.43865,1.4387,18600000.0
2009-02-13 23:11:00,1.43835,1.43885,1.43835,1.43885,50600000.0
2009-02-13 23:12:00,1.43885,1.43885,1.43835,1.43835,32400000.0
2009-02-13 23:13:00,1.4384,1.4385,1.4379,1.43815,29400000.0
2009-02-13 23:14:00,1.43815,1.4386,1.4381,1.4386,66400000.0
2009-02-13 23:15:00,1.4385,1.4385,1.4384,1.4384,56600000.0
2009-02-13 23:16:00,1.4384,1.4384,1.43804,1.43824,24800000.0
2009-02-13 23:17:00,1.43845,1.4387,1.43845,1.43845,18400000.0
2009-02-13 23:18:00,1.4385,1.4385,1.43845,1.43845,16400000.0
2009-02-13 23:19:00,1.43845,1.4387,1.43805,1.4385,41000000.0
2009-02-13 23:20:00,1.4385,1.43875,1.4382,1.4382,72400000.0
2009-02-13 23:21:00,1.4383,1.4383,1.43745,1.4381,32000000.0
2009-02-13 23:22:00,1.43805,1.43815,1.43805,1.43815,2000000.0
2009-02-13 23:23:00,1.43778,1.43796,1.43773,1.43779,54200000.0
2009-02-13 23:24:00,1.43776,1.43783,1.43766,1.43772,31800000.0
2009-02-13 23:25:00,1.43805,1.43805,1.43805,1.43805,1000000.0
2009-02-13 23:26:00,1.43773,1.43804,1.43773,1.43786,53000000.0
2009-02-13 23:27:00,1.43805,1.43805,1.438,1.438,2000000.0
2009-02-13 23:28:00,1.438,1.438,1.4379,1.438,17800000.0
2009-02-13 23:29:00,1.43825,1.43845,1.4379,1.4381,19600000.0
2009-02-13 23:30:00,1.43835,1.4384,1.4381,1.4382,35000000.0
2009-02-13 23:31:00,1.4382,1.4382,1.4381,1.4381,23200000.0
2009-02-13 23:32:00,1.4381,1.4382,1.4381,1.4382,19000000.0
2009-02-13 23:33:00,1.43815,1.4382,1.4381,1.4382,12600000.0
2009-02-13 23:34:00,1.43815,1.4385,1.43815,1.4385,26600000.0
2009-02-13 23:35:00,1.4385,1.4385,1.4385,1.4385,19200000.0
2009-02-13 23:36:00,1.4381,1.4381,1.43725,1.43795,55000000.0
2009-02-13 23:37:00,1.43795,1.43795,1.4379,1.4379,26600000.0
2009-02-13 23:38:00,1.4381,1.4381,1.4381,1.4381,1000000.0
2009-02-13 23:39:00,1.4377,1.4379,1.4376,1.4379,9000000.0
2009-02-13 23:40:00,1.4379,1.4379,1.4376,1.4377,21600000.0
2009-02-13 23:41:00,1.4376,1.4377,1.4373,1.4374,37200000.0
2009-02-13 23:42:00,1.4374,1.4374,1.4367,1.43675,32200000.0
2009-02-13 23:43:00,1.4366,1.4366,1.4365,1.4365,3600000.0
2009-02-13 23:44:00,1.4365,1.4369,1.4364,1.4365,27800000.0
2009-02-13 23:45:00,1.43675,1.43675,1.436,1.436,40800000.0
2009-02-13 23:46:00,1.4361,1.4361,1.43535,1.43555,63400000.0
2009-02-13 23:47:00,1.43555,1.43595,1.4353,1.4354,91200000.0
2009-02-13 23:48:00,1.4354,1.4354,1.43475,1.43475,125800000.0
2009-02-13 23:49:00,1.43475,1.4358,1.4347,1.435,66000000.0
2009-02-13 23:50:00,1.435,1.435,1.4348,1.4348,12800000.0
2009-02-13 23:51:00,1.4348,1.43505,1.4348,1.43505,14800000.0
2009-02-13 23:52:00,1.4352,1.4352,1.4352,1.4352,14400000.0
2009-02-13 23:53:00,1.4352,1.4352,1.435,1.435,30400000.0
2009-02-13 23:54:00,1.435,1.43525,1.4346,1.43495,24000000.0
2009-02-13 23:55:00,1.43495,1.43495,1.43495,1.43495,6000000.0
2009-02-13 23:56:00,1.43495,1.4351,1.43495,1.4351,42400000.0
2009-02-13 23:57:00,1.435,1.43525,1.43485,1.43495,41200000.0
2009-02-13 23:58:00,1.43495,1.4354,1.4349,1.4349,24000000.0
2009-02-13 23:59:00,1.435,1.43525,1.43495,1.4351,36400000.0
2009-02-16 00:00:00,1.42115,1.42155,1.42095,1.42125,59200000.0
2009-02-16 00:01:00,1.42205,1.42215,1.42175,1.42195,59200000.0
2009-02-16 00:02:00,1.42205,1.42255,1.42195,1.42205,59200000.0
2009-02-16 00:03:00,1.42215,1.42225,1.42165,1.42195,59200000.0
2009-02-16 00:04:00,1.42185,1.42195,1.42135,1.42185,59200000.0
2009-02-16 00:05:00,1.42175,1.42185,1.42155,1.42185,59200000.0
2009-02-16 00:06:00,1.42175,1.42175,1.42125,1.42165,59200000.0
2009-02-16 00:07:00,1.42145,1.42145,1.42135,1.42135,59200000.0
2009-02-16 00:08:00,1.42145,1.42165,1.42135,1.42135,59200000.0
2009-02-16 00:09:00,1.42155,1.42155,1.42135,1.42135,59200000.0
2009-02-16 00:10:00,1.42155,1.42165,1.42135,1.42155,59200000.0
2009-02-16 00:11:00,1.42165,1.42165,1.42155,1.42155,59200000.0
2009-02-16 00:12:00,1.42135,1.42155,1.42115,1.42115,59200000.0
2009-02-16 00:13:00,1.42075,1.42105,1.42035,1.42075,59200000.0
2009-02-16 00:14:00,1.42085,1.42085,1.42065,1.42065,59200000.0
2009-02-16 00:15:00,1.42075,1.42075,1.42045,1.42065,59200000.0
2009-02-16 00:16:00,1.42075,1.42075,1.42065,1.42065,59200000.0
2009-02-16 00:17:00,1.42095,1.42095,1.42055,1.42055,59200000.0
2009-02-16 00:18:00,1.42075,1.42085,1.42045,1.42065,59200000.0
2009-02-16 00:19:00,1.42075,1.42125,1.42065,1.42085,59200000.0
2009-02-16 00:20:00,1.42065,1.42095,1.42065,1.42085,59200000.0
2009-02-16 00:21:00,1.42105,1.42105,1.42105,1.42105,59200000.0
2009-02-16 00:23:00,1.42115,1.42125,1.42085,1.42115,59200000.0
2009-02-16 00:24:00,1.42125,1.42145,1.42115,1.42135,59200000.0
2009-02-16 00:26:00,1.42125,1.42125,1.42085,1.42085,59200000.0
2009-02-16 00:27:00,1.42105,1.42105,1.42085,1.42105,59200000.0
2009-02-16 00:30:00,1.42115,1.42115,1.42105,1.42105,59200000.0
2009-02-16 00:33:00,1.42115,1.42115,1.42105,1.42105,59200000.0
2009-02-16 00:34:00,1.42125,1.42255,1.42125,1.42255,59200000.0
2009-02-16 00:35:00,1.42225,1.42275,1.42215,1.42245,59200000.0
2009-02-16 00:36:00,1.42265,1.42355,1.42265,1.42345,59200000.0
2009-02-16 00:37:00,1.42335,1.42335,1.42325,1.42325,59200000.0
2009-02-16 00:38:00,1.42345,1.42365,1.42325,1.42345,59200000.0
2009-02-16 00:39:00,1.42325,1.42365,1.42315,1.42315,59200000.0
2009-02-16 00:40:00,1.42305,1.42325,1.42295,1.42315,59200000.0
2009-02-16 00:41:00,1.42275,1.42325,1.42275,1.42315,59200000.0
2009-02-16 00:42:00,1.42265,1.42325,1.42265,1.42305,59200000.0
2009-02-16 00:43:00,1.42325,1.42405,1.42325,1.42365,59200000.0
2009-02-16 00:44:00,1.42345,1.42355,1.42345,1.42355,59200000.0
2009-02-16 00:45:00,1.42365,1.42365,1.42365,1.42365,59200000.0
2009-02-16 00:46:00,1.42375,1.42405,1.42345,1.42385,59200000.0
2009-02-16 00:49:00,1.42375,1.42375,1.42375,1.42375,59200000.0
2009-02-16 00:50:00,1.42365,1.42375,1.42365,1.42375,59200000.0
2009-02-16 00:51:00,1.42365,1.42375,1.42305,1.42305,59200000.0
2009-02-16 00:52:00,1.42315,1.42315,1.42315,1.42315,59200000.0
2009-02-16 00:53:00,1.42325,1.42385,1.42275,1.42295,59200000.0
2009-02-16 00:54:00,1.42285,1.42315,1.42285,1.42305,59200000.0
2009-02-16 00:55:00,1.42285,1.42285,1.42285,1.42285,59200000.0
2009-02-16 00:56:00,1.42295,1.42345,1.42275,1.42305,59200000.0
2009-02-16 00:57:00,1.4232,1.42385,1.42305,1.42355,59200000.0
2009-02-16 00:58:00,1.42345,1.42385,1.42345,1.42375,59200000.0
2009-02-16 00:59:00,1.42365,1.42385,1.4234,1.4236,59200000.0
2009-02-16 01:00:00,1.4235,1.4237,1.423,1.4231,59200000.0
2009-02-16 01:01:00,1.4232,1.4232,1.4226,1.4228,59200000.0
2009-02-16 01:02:00,1.4229,1.4229,1.4224,1.4226,59200000.0
2009-02-16 01:03:00,1.4228,1.4228,1.4223,1.4225,59200000.0
2009-02-16 01:04:00,1.4226,1.4228,1.4224,1.4226,59200000.0
2009-02-16 01:05:00,1.4227,1.4227,1.4224,1.4227,59200000.0
2009-02-16 01:06:00,1.4225,1.4225,1.4224,1.4224,59200000.0
2009-02-16 01:07:00,1.4223,1.4224,1.4222,1.4222,59200000.0
2009-02-16 01:08:00,1.4223,1.4227,1.4223,1.4226,59200000.0
2009-02-16 01:09:00,1.4227,1.4239,1.4227,1.4238,59200000.0
2009-02-16 01:10:00,1.4233,1.4239,1.4233,1.4239,59200000.0
2009-02-16 01:11:00,1.424,1.4241,1.4239,1.424,59200000.0
2009-02-16 01:12:00,1.4239,1.4239,1.4239,1.4239,59200000.0
2009-02-16 01:13:00,1.4241,1.4241,1.4241,1.4241,59200000.0
2009-02-16 01:14:00,1.424,1.4243,1.424,1.4243,59200000.0
2009-02-16 01:15:00,1.4245,1.4248,1.4245,1.4248,59200000.0
2009-02-16 01:16:00,1.4249,1.4251,1.4248,1.425,59200000.0
2009-02-16 01:17:00,1.4248,1.4248,1.4247,1.4247,59200000.0
2009-02-16 01:18:00,1.4248,1.4251,1.4248,1.4251,59200000.0
2009-02-16 01:19:00,1.4253,1.4256,1.4252,1.4254,59200000.0
2009-02-16 01:20:00,1.4258,1.4258,1.4256,1.4256,59200000.0
2009-02-16 01:21:00,1.4258,1.4258,1.4256,1.4256,59200000.0
2009-02-16 01:22:00,1.4255,1.4255,1.4255,1.4255,59200000.0
2009-02-16 01:26:00,1.4256,1.4256,1.4254,1.4254,59200000.0
2009-02-16 01:27:00,1.4253,1.4253,1.4236,1.4242,59200000.0
2009-02-16 01:28:00,1.4241,1.4245,1.4237,1.4241,59200000.0
2009-02-16 01:29:00,1.4244,1.4245,1.4241,1.4241,59200000.0
2009-02-16 01:30:00,1.4246,1.4246,1.4239,1.4239,59200000.0
2009-02-16 01:31:00,1.4241,1.4241,1.4239,1.424,59200000.0
2009-02-16 01:32:00,1.4239,1.4239,1.4236,1.4236,59200000.0
2009-02-16 01:33:00,1.4239,1.4239,1.4237,1.4238,59200000.0
2009-02-16 01:34:00,1.4236,1.4238,1.4236,1.4238,59200000.0
2009-02-16 01:35:00,1.4237,1.4239,1.4236,1.4239,59200000.0
2009-02-16 01:36:00,1.4238,1.4238,1.4238,1.4238,59200000.0
2009-02-16 01:37:00,1.4239,1.4239,1.4239,1.4239,59200000.0
2009-02-16 01:38:00,1.4238,1.4241,1.4238,1.4241,59200000.0
2009-02-16 01:39:00,1.4242,1.4244,1.424,1.4241,59200000.0
2009-02-16 01:40:00,1.4242,1.4242,1.4242,1.4242,59200000.0
2009-02-16 01:41:00,1.424,1.4242,1.424,1.4241,59200000.0
2009-02-16 01:42:00,1.424,1.424,1.4237,1.4237,59200000.0
2009-02-16 01:43:00,1.4236,1.4237,1.4234,1.4234,59200000.0
2009-02-16 01:44:00,1.4235,1.4236,1.4231,1.4231,59200000.0
2009-02-16 01:45:00,1.4232,1.4234,1.4231,1.4234,59200000.0
2009-02-16 01:46:00,1.4232,1.4234,1.4232,1.4234,59200000.0
2009-02-16 01:49:00,1.4238,1.4238,1.4234,1.4236,59200000.0
2009-02-16 01:52:00,1.4237,1.4242,1.4237,1.424,59200000.0
2009-02-16 01:53:00,1.4241,1.4244,1.4237,1.4237,59200000.0
2009-02-16 01:54:00,1.4236,1.4237,1.4233,1.4235,59200000.0
2009-02-16 01:55:00,1.4236,1.4237,1.4231,1.4233,59200000.0
2009-02-16 01:56:00,1.4231,1.4232,1.423,1.4231,59200000.0
2009-02-16 01:57:00,1.4232,1.4233,1.4226,1.4226,59200000.0
2009-02-16 01:58:00,1.4225,1.4226,1.4223,1.4224,59200000.0
2009-02-16 01:59:00,1.4226,1.4226,1.4221,1.4222,59200000.0
2009-02-16 02:00:00,1.4236,1.4237,1.42295,1.42335,59200000.0
2009-02-16 02:01:00,1.42335,1.4235,1.4226,1.4228,46200000.0
2009-02-16 02:02:00,1.4228,1.4229,1.4225,1.4225,78600000.0
2009-02-16 02:03:00,1.4225,1.4227,1.42215,1.42215,50400000.0
2009-02-16 02:04:00,1.42215,1.4228,1.42215,1.42245,108000000.0
2009-02-16 02:05:00,1.42245,1.4228,1.42235,1.42275,101200000.0
2009-02-16 02:06:00,1.4228,1.4228,1.42225,1.42225,27400000.0
2009-02-16 02:07:00,1.42215,1.42245,1.42205,1.4221,22800000.0
2009-02-16 02:08:00,1.4221,1.42295,1.4221,1.42295,98000000.0
2009-02-16 02:09:00,1.4229,1.42395,1.42265,1.42345,147400000.0
2009-02-16 02:10:00,1.42345,1.424,1.4233,1.42345,94400000.0
2009-02-16 02:11:00,1.42375,1.4243,1.42375,1.424,34800000.0
2009-02-16 02:12:00,1.4238,1.4241,1.4238,1.42405,28800000.0
2009-02-16 02:13:00,1.42405,1.4241,1.424,1.4241,25400000.0
2009-02-16 02:14:00,1.42415,1.4245,1.42415,1.4245,46600000.0
2009-02-16 02:15:00,1.4245,1.42485,1.4244,1.42485,57600000.0
2009-02-16 02:16:00,1.4249,1.4249,1.42485,1.4249,21000000.0
2009-02-16 02:17:00,1.4249,1.4249,1.42485,1.42485,6000000.0
2009-02-16 02:18:00,1.42485,1.4251,1.42485,1.4251,22200000.0
2009-02-16 02:19:00,1.4251,1.42555,1.4251,1.42555,42600000.0
2009-02-16 02:20:00,1.42565,1.42585,1.4255,1.4256,19000000.0
2009-02-16 02:21:00,1.42565,1.42565,1.4256,1.4256,9000000.0
2009-02-16 02:22:00,1.4256,1.4256,1.4254,1.4254,14400000.0
2009-02-16 02:23:00,1.42545,1.42545,1.42545,1.42545,11000000.0
2009-02-16 02:24:00,1.4254,1.4254,1.4254,1.4254,1000000.0
2009-02-16 02:25:00,1.42519,1.42543,1.42503,1.42513,83999998.0
2009-02-16 02:26:00,1.42535,1.4255,1.42525,1.42525,68200000.0
2009-02-16 02:27:00,1.4253,1.4253,1.4235,1.42405,220800000.0
2009-02-16 02:28:00,1.42395,1.42435,1.42375,1.42385,179400000.0
2009-02-16 02:29:00,1.42395,1.4244,1.42385,1.4241,37000000.0
2009-02-16 02:30:00,1.4241,1.42445,1.42365,1.42365,53000000.0
2009-02-16 02:31:00,1.4238,1.424,1.4234,1.4238,57800000.0
2009-02-16 02:32:00,1.4238,1.4238,1.42345,1.42345,87600000.0
2009-02-16 02:33:00,1.4235,1.4236,1.4235,1.4235,22600000.0
2009-02-16 02:34:00,1.4235,1.42365,1.4235,1.42365,26200000.0
2009-02-16 02:35:00,1.4236,1.42365,1.4235,1.4236,19200000.0
2009-02-16 02:36:00,1.42365,1.42365,1.42355,1.4236,8600000.0
2009-02-16 02:37:00,1.4236,1.42375,1.4236,1.42375,27800000.0
2009-02-16 02:38:00,1.42375,1.42415,1.42365,1.42415,41000000.0
2009-02-16 02:39:00,1.42415,1.42415,1.4237,1.424,63600000.0
2009-02-16 02:40:00,1.424,1.42415,1.424,1.42415,12600000.0
2009-02-16 02:41:00,1.424,1.42415,1.4239,1.4239,36600000.0
2009-02-16 02:42:00,1.4238,1.42385,1.4235,1.4236,110400000.0
2009-02-16 02:43:00,1.4236,1.42365,1.423,1.42305,75000000.0
2009-02-16 02:44:00,1.4232,1.4235,1.42295,1.423,80000000.0
2009-02-16 02:45:00,1.423,1.42315,1.423,1.4231,73200000.0
2009-02-16 02:46:00,1.423,1.4231,1.423,1.4231,12200000.0
2009-02-16 02:47:00,1.42305,1.42305,1.42305,1.42305,3200000.0
2009-02-16 02:48:00,1.42294,1.42303,1.4229,1.42301,21200000.0
2009-02-16 02:49:00,1.42305,1.42375,1.42305,1.4235,49200000.0
2009-02-16 02:50:00,1.4235,1.4235,1.4235,1.4235,2600000.0
2009-02-16 02:51:00,1.42318,1.42345,1.42318,1.42338,51200000.0
2009-02-16 02:52:00,1.4236,1.4239,1.4236,1.42375,47000000.0
2009-02-16 02:53:00,1.4238,1.4241,1.42365,1.42365,141400000.0
2009-02-16 02:54:00,1.42365,1.42365,1.42325,1.4234,124200000.0
2009-02-16 02:55:00,1.42335,1.42345,1.42315,1.4232,29800000.0
2009-02-16 02:56:00,1.4232,1.4232,1.42295,1.4231,36800000.0
2009-02-16 02:57:00,1.42315,1.4233,1.42245,1.42245,213400000.0
2009-02-16 02:58:00,1.42245,1.42255,1.4223,1.4223,239400000.0
2009-02-16 02:59:00,1.4223,1.4225,1.422,1.422,33400000.0
2009-02-16 03:00:00,1.422,1.42225,1.42195,1.422,153200000.0
2009-02-16 03:01:00,1.4221,1.4224,1.42195,1.4222,29400000.0
2009-02-16 03:02:00,1.4222,1.42275,1.4222,1.42275,27000000.0
2009-02-16 03:03:00,1.4227,1.4234,1.4227,1.4234,31000000.0
2009-02-16 03:04:00,1.42335,1.42345,1.42335,1.42345,26600000.0
2009-02-16 03:05:00,1.42345,1.42415,1.4234,1.42415,74200000.0
2009-02-16 03:06:00,1.4242,1.4245,1.42345,1.42375,54200000.0
2009-02-16 03:07:00,1.42395,1.42445,1.42365,1.4243,77400000.0
2009-02-16 03:08:00,1.42445,1.42445,1.4242,1.42425,19200000.0
2009-02-16 03:09:00,1.4242,1.42425,1.42405,1.42425,25200000.0
2009-02-16 03:10:00,1.42425,1.42425,1.42405,1.42415,71600000.0
2009-02-16 03:11:00,1.42425,1.4245,1.42425,1.42435,61400000.0
2009-02-16 03:12:00,1.42435,1.42435,1.4241,1.42425,21000000.0
2009-02-16 03:13:00,1.42425,1.4246,1.4241,1.4246,51000000.0
2009-02-16 03:14:00,1.42455,1.42455,1.4242,1.4242,22600000.0
2009-02-16 03:15:00,1.4243,1.4245,1.4243,1.4245,3000000.0
2009-02-16 03:16:00,1.42465,1.42465,1.42425,1.42425,15600000.0
2009-02-16 03:17:00,1.42435,1.42435,1.42425,1.42425,26400000.0
2009-02-16 03:18:00,1.4243,1.4243,1.4243,1.4243,1000000.0
2009-02-16 03:19:00,1.42435,1.42445,1.4242,1.42425,63000000.0
2009-02-16 03:20:00,1.42425,1.4245,1.42415,1.4245,66000000.0
2009-02-16 03:21:00,1.4245,1.42505,1.4245,1.4247,52800000.0
2009-02-16 03:22:00,1.42475,1.42475,1.42465,1.4247,11000000.0
2009-02-16 03:23:00,1.42465,1.42465,1.42455,1.42465,18000000.0
2009-02-16 03:24:00,1.4246,1.425,1.4246,1.425,22600000.0
2009-02-16 03:25:00,1.425,1.425,1.425,1.425,4800000.0
2009-02-16 03:26:00,1.425,1.425,1.42485,1.42495,55800000.0
2009-02-16 03:27:00,1.42495,1.42505,1.42495,1.42505,45800000.0
2009-02-16 03:28:00,1.425,1.42515,1.42495,1.42505,41400000.0
2009-02-16 03:29:00,1.42495,1.42515,1.42495,1.42505,30800000.0
2009-02-16 03:30:00,1.42505,1.4255,1.42505,1.4254,94200000.0
2009-02-16 03:31:00,1.4254,1.42585,1.42515,1.4258,293200000.0
2009-02-16 03:32:00,1.42585,1.42585,1.42535,1.42545,85300000.0
2009-02-16 03:33:00,1.42545,1.42565,1.4253,1.42545,152400000.0
2009-02-16 03:34:00,1.4255,1.42555,1.42545,1.42555,87200000.0
2009-02-16 03:35:00,1.4254,1.4254,1.4254,1.4254,3400000.0
2009-02-16 03:36:00,1.4255,1.42555,1.4255,1.42555,14400000.0
2009-02-16 03:37:00,1.4255,1.4255,1.4248,1.4249,112000000.0
2009-02-16 03:38:00,1.4249,1.4249,1.4245,1.42455,95200000.0
2009-02-16 03:39:00,1.42455,1.42455,1.42415,1.42415,95800000.0
2009-02-16 03:40:00,1.42415,1.42505,1.42415,1.42485,70800000.0
2009-02-16 03:41:00,1.42495,1.4251,1.42465,1.425,34200000.0
2009-02-16 03:42:00,1.425,1.4251,1.425,1.425,24400000.0
2009-02-16 03:43:00,1.425,1.4251,1.425,1.425,25800000.0
2009-02-16 03:44:00,1.42515,1.4253,1.42515,1.4253,3200000.0
2009-02-16 03:45:00,1.42545,1.42545,1.42475,1.42475,18200000.0
2009-02-16 03:46:00,1.42477,1.425,1.42466,1.42489,53200000.0
2009-02-16 03:47:00,1.42495,1.4251,1.4249,1.4249,28000000.0
2009-02-16 03:48:00,1.42495,1.4253,1.42485,1.42485,15400000.0
2009-02-16 03:49:00,1.4251,1.4253,1.425,1.425,41800000.0
2009-02-16 03:50:00,1.42505,1.42575,1.42505,1.42575,52600000.0
2009-02-16 03:51:00,1.42575,1.42585,1.42565,1.4257,39600000.0
2009-02-16 03:52:00,1.4257,1.4265,1.4257,1.42645,158200000.0
2009-02-16 03:53:00,1.42655,1.42655,1.4257,1.4257,152800000.0
2009-02-16 03:54:00,1.42585,1.4263,1.42555,1.42585,315600000.0
2009-02-16 03:55:00,1.42565,1.4259,1.42515,1.4255,179600000.0
2009-02-16 03:56:00,1.42528,1.4253,1.4252,1.4252,24000000.0
2009-02-16 03:57:00,1.4255,1.42615,1.4255,1.4255,75200000.0
2009-02-16 03:58:00,1.4255,1.4255,1.4253,1.4255,31000000.0
2009-02-16 03:59:00,1.42555,1.4258,1.42535,1.4255,164400000.0
2009-02-16 04:00:00,1.42545,1.4255,1.4254,1.4254,38000000.0
2009-02-16 04:01:00,1.4253,1.4257,1.4253,1.4257,31600000.0
2009-02-16 04:02:00,1.4257,1.4258,1.4253,1.4255,104600000.0
2009-02-16 04:03:00,1.4254,1.4254,1.4253,1.4253,6000000.0
2009-02-16 04:04:00,1.4253,1.4255,1.4253,1.42545,138400000.0
2009-02-16 04:05:00,1.42545,1.42545,1.42445,1.4246,145600000.0
2009-02-16 04:06:00,1.42465,1.42465,1.4244,1.42445,38800000.0
2009-02-16 04:07:00,1.42445,1.4245,1.4236,1.42425,206200000.0
2009-02-16 04:08:00,1.4243,1.4244,1.4243,1.42435,60000000.0
2009-02-16 04:09:00,1.42435,1.42445,1.424,1.42445,139600000.0
2009-02-16 04:10:00,1.42445,1.42475,1.42425,1.42425,70800000.0
2009-02-16 04:11:00,1.42415,1.42425,1.42405,1.42415,52000000.0
2009-02-16 04:12:00,1.42415,1.42425,1.42405,1.42425,65600000.0
2009-02-16 04:13:00,1.42425,1.42445,1.42425,1.42445,23400000.0
2009-02-16 04:14:00,1.4245,1.4246,1.42445,1.42445,28800000.0
2009-02-16 04:15:00,1.4245,1.4245,1.42435,1.42445,77199999.0
2009-02-16 04:16:00,1.42445,1.42465,1.4243,1.42455,112000000.0
2009-02-16 04:17:00,1.42455,1.42455,1.4241,1.4241,82400000.0
2009-02-16 04:18:00,1.424,1.42415,1.4238,1.4239,102800000.0
2009-02-16 04:19:00,1.4239,1.42435,1.4239,1.424,101000000.0
2009-02-16 04:20:00,1.424,1.424,1.42365,1.42375,52400000.0
2009-02-16 04:21:00,1.4239,1.42395,1.423,1.42365,230100000.0
2009-02-16 04:22:00,1.42365,1.4238,1.42315,1.4235,266400000.0
2009-02-16 04:23:00,1.42365,1.42365,1.42365,1.42365,2000000.0
2009-02-16 04:24:00,1.42365,1.42365,1.42365,1.42365,12800000.0
2009-02-16 04:25:00,1.4234,1.4234,1.42305,1.4232,35000000.0
2009-02-16 04:26:00,1.4232,1.4232,1.42305,1.42305,10600000.0
2009-02-16 04:27:00,1.423,1.42315,1.42265,1.42315,181199999.0
2009-02-16 04:28:00,1.42315,1.4241,1.42315,1.42405,127400000.0
2009-02-16 04:29:00,1.4241,1.4242,1.4239,1.4239,66800000.0
2009-02-16 04:30:00,1.42395,1.424,1.4239,1.4239,55600000.0
2009-02-16 04:31:00,1.42385,1.42405,1.42375,1.42405,98200000.0
2009-02-16 04:32:00,1.42405,1.42405,1.424,1.42405,19200000.0
2009-02-16 04:33:00,1.424,1.424,1.42385,1.42385,28800000.0
2009-02-16 04:34:00,1.4239,1.42395,1.42345,1.4235,57200000.0
2009-02-16 04:35:00,1.42355,1.42355,1.4235,1.4235,14000000.0
2009-02-16 04:36:00,1.42345,1.42355,1.42345,1.42355,31400000.0
2009-02-16 04:37:00,1.4235,1.4236,1.4235,1.4236,7800000.0
2009-02-16 04:38:00,1.4237,1.42385,1.4237,1.4238,53200000.0
2009-02-16 04:39:00,1.4238,1.424,1.4238,1.4238,28800000.0
2009-02-16 04:40:00,1.42385,1.42385,1.4238,1.42385,24000000.0
2009-02-16 04:41:00,1.4239,1.424,1.4238,1.42395,58600000.0
2009-02-16 04:42:00,1.42395,1.42425,1.4238,1.4241,141000000.0
2009-02-16 04:43:00,1.42405,1.42435,1.4239,1.4241,135600000.0
2009-02-16 04:44:00,1.42425,1.4243,1.424,1.4243,61000000.0
2009-02-16 04:45:00,1.42435,1.42465,1.42415,1.4245,90600000.0
2009-02-16 04:46:00,1.42455,1.42485,1.4242,1.4242,54400000.0
2009-02-16 04:47:00,1.4242,1.4246,1.4242,1.4245,21800000.0
2009-02-16 04:48:00,1.4245,1.4247,1.4245,1.4247,38800000.0
2009-02-16 04:49:00,1.4247,1.4247,1.42455,1.42455,13600000.0
2009-02-16 04:50:00,1.42455,1.42495,1.4242,1.4242,106200000.0
2009-02-16 04:51:00,1.4241,1.4245,1.42405,1.42425,197200000.0
2009-02-16 04:52:00,1.4242,1.4244,1.4242,1.42435,98200000.0
2009-02-16 04:53:00,1.42435,1.4244,1.42435,1.4244,15200000.0
2009-02-16 04:54:00,1.4243,1.4243,1.4243,1.4243,1000000.0
2009-02-16 04:55:00,1.42423,1.42437,1.4242,1.42421,41000000.0
2009-02-16 04:56:00,1.42435,1.4246,1.4242,1.42455,80800000.0
2009-02-16 04:57:00,1.4242,1.42435,1.4242,1.42435,28800000.0
2009-02-16 04:58:00,1.4242,1.42435,1.4242,1.42435,11600000.0
2009-02-16 04:59:00,1.4242,1.4242,1.4242,1.4242,1000000.0
2009-02-16 05:00:00,1.42425,1.42425,1.42425,1.42425,16000000.0
2009-02-16 05:01:00,1.42425,1.42445,1.42405,1.4242,53600000.0
2009-02-16 05:02:00,1.4242,1.42425,1.4242,1.42425,17800000.0
2009-02-16 05:03:00,1.4242,1.4242,1.4239,1.4242,36800000.0
2009-02-16 05:04:00,1.4241,1.4241,1.4241,1.4241,9600000.0
2009-02-16 05:05:00,1.424,1.424,1.424,1.424,1000000.0
2009-02-16 05:06:00,1.4239,1.42395,1.42385,1.4239,16000000.0
2009-02-16 05:07:00,1.42405,1.4242,1.42405,1.4242,7000000.0
2009-02-16 05:08:00,1.4242,1.4242,1.4241,1.4242,26200000.0
2009-02-16 05:09:00,1.4242,1.4242,1.4242,1.4242,6000000.0
2009-02-16 05:10:00,1.42415,1.42415,1.4238,1.4239,66600000.0
2009-02-16 05:11:00,1.4239,1.4239,1.4239,1.4239,1000000.0
2009-02-16 05:12:00,1.42385,1.42385,1.42355,1.4237,123600000.0
2009-02-16 05:13:00,1.424,1.4242,1.424,1.4241,27600000.0
2009-02-16 05:14:00,1.42405,1.42405,1.42405,1.42405,5000000.0
2009-02-16 05:15:00,1.42405,1.42415,1.42405,1.42405,3000000.0
2009-02-16 05:16:00,1.42415,1.42415,1.42405,1.42405,10000000.0
2009-02-16 05:17:00,1.42415,1.42415,1.42405,1.42405,4000000.0
2009-02-16 05:18:00,1.42415,1.42415,1.42415,1.42415,2000000.0
2009-02-16 05:19:00,1.424,1.424,1.424,1.424,1000000.0
2009-02-16 05:20:00,1.42415,1.42415,1.4241,1.4241,9000000.0
2009-02-16 05:21:00,1.42415,1.42415,1.42285,1.42315,138000000.0
2009-02-16 05:22:00,1.42335,1.42335,1.4232,1.42335,37400000.0
2009-02-16 05:23:00,1.42335,1.42335,1.4229,1.42315,22200000.0
2009-02-16 05:24:00,1.42315,1.42315,1.423,1.423,23600000.0
2009-02-16 05:25:00,1.423,1.423,1.423,1.423,2000000.0
2009-02-16 05:26:00,1.42305,1.4235,1.4227,1.42325,64000000.0
2009-02-16 05:27:00,1.42325,1.42325,1.42305,1.4231,15400000.0
2009-02-16 05:28:00,1.42305,1.42305,1.423,1.423,21800000.0
2009-02-16 05:29:00,1.423,1.4231,1.423,1.4231,10000000.0
2009-02-16 05:30:00,1.42305,1.42305,1.42295,1.423,29000000.0
2009-02-16 05:31:00,1.4231,1.42315,1.4231,1.42315,16200000.0
2009-02-16 05:32:00,1.42294,1.42294,1.42268,1.42273,210000000.0
2009-02-16 05:33:00,1.4232,1.42325,1.4232,1.4232,19400000.0
2009-02-16 05:34:00,1.4233,1.4236,1.4233,1.4235,72000000.0
2009-02-16 05:35:00,1.4235,1.4235,1.4233,1.42335,24400000.0
2009-02-16 05:36:00,1.42335,1.42385,1.42315,1.42385,416800000.0
2009-02-16 05:37:00,1.42395,1.42425,1.42395,1.4242,123600000.0
2009-02-16 05:38:00,1.42415,1.4243,1.42415,1.4243,105400000.0
2009-02-16 05:39:00,1.42435,1.42445,1.4243,1.42445,26000000.0
2009-02-16 05:40:00,1.4244,1.4244,1.42425,1.4243,47800000.0
2009-02-16 05:41:00,1.42415,1.42415,1.42415,1.42415,8200000.0
2009-02-16 05:42:00,1.42415,1.42415,1.4237,1.42395,82200000.0
2009-02-16 05:43:00,1.42395,1.42395,1.42365,1.42365,103800000.0
2009-02-16 05:44:00,1.42365,1.42395,1.42335,1.42345,98800000.0
2009-02-16 05:45:00,1.42355,1.42365,1.42325,1.4233,43600000.0
2009-02-16 05:46:00,1.4233,1.4234,1.4233,1.4234,3000000.0
2009-02-16 05:47:00,1.42335,1.4234,1.4232,1.4233,37600000.0
2009-02-16 05:48:00,1.4233,1.4234,1.4233,1.42335,20400000.0
2009-02-16 05:49:00,1.42335,1.4236,1.42335,1.42355,52800000.0
2009-02-16 05:50:00,1.42355,1.4239,1.42355,1.4237,66600000.0
2009-02-16 05:51:00,1.4238,1.4239,1.4237,1.4237,48800000.0
2009-02-16 05:52:00,1.4238,1.42405,1.42375,1.4239,61200000.0
2009-02-16 05:53:00,1.4238,1.4238,1.42365,1.42365,9600000.0
2009-02-16 05:54:00,1.42365,1.4239,1.4236,1.42375,78800000.0
2009-02-16 05:55:00,1.42375,1.424,1.4236,1.4239,48400000.0
2009-02-16 05:56:00,1.4239,1.424,1.4238,1.4238,29800000.0
2009-02-16 05:57:00,1.4238,1.42395,1.4236,1.4237,90800000.0
2009-02-16 05:58:00,1.42365,1.4239,1.42365,1.42375,31400000.0
2009-02-16 05:59:00,1.42375,1.4239,1.42355,1.42365,135200000.0
2009-02-16 06:00:00,1.42365,1.42365,1.42355,1.42355,19400000.0
2009-02-16 06:01:00,1.42343,1.42343,1.4233,1.42338,95200000.0
2009-02-16 06:02:00,1.42341,1.42347,1.42341,1.42345,40000000.0
2009-02-16 06:03:00,1.42355,1.42355,1.42345,1.42345,54800000.0
2009-02-16 06:04:00,1.42355,1.42355,1.4232,1.42355,39200000.0
2009-02-16 06:05:00,1.42355,1.42355,1.4233,1.4234,94600000.0
2009-02-16 06:06:00,1.4234,1.4234,1.4233,1.4233,4400000.0
2009-02-16 06:07:00,1.4234,1.42345,1.4234,1.42345,11400000.0
2009-02-16 06:08:00,1.42324,1.42331,1.42324,1.42331,9600000.0
2009-02-16 06:09:00,1.4236,1.42365,1.42355,1.42355,45200000.0
2009-02-16 06:10:00,1.42343,1.42346,1.42333,1.42343,127800000.0
2009-02-16 06:11:00,1.42334,1.42343,1.42323,1.4233,124200000.0
2009-02-16 06:12:00,1.42355,1.42355,1.42355,1.42355,24600000.0
2009-02-16 06:13:00,1.42338,1.42338,1.42311,1.42315,63600000.0
2009-02-16 06:14:00,1.42355,1.42355,1.42355,1.42355,57800000.0
2009-02-16 06:15:00,1.4236,1.4236,1.4236,1.4236,8600000.0
2009-02-16 06:16:00,1.4236,1.4236,1.42345,1.4236,54600000.0
2009-02-16 06:17:00,1.42355,1.42355,1.4232,1.4233,182200000.0
2009-02-16 06:18:00,1.4233,1.42335,1.4233,1.42335,55600000.0
2009-02-16 06:19:00,1.42345,1.4235,1.42345,1.4235,28400000.0
2009-02-16 06:20:00,1.4235,1.42355,1.42305,1.4232,62800000.0
2009-02-16 06:21:00,1.42315,1.42315,1.42305,1.42305,122200000.0
2009-02-16 06:22:00,1.42305,1.42315,1.42255,1.42275,179800000.0
2009-02-16 06:23:00,1.42275,1.42275,1.42225,1.42225,87200000.0
2009-02-16 06:24:00,1.42225,1.4223,1.42225,1.4223,54400000.0
2009-02-16 06:25:00,1.42225,1.42245,1.42215,1.4223,123200000.0
2009-02-16 06:26:00,1.4223,1.42235,1.42225,1.42235,52800000.0
2009-02-16 06:27:00,1.42235,1.42235,1.4223,1.4223,9600000.0
2009-02-16 06:28:00,1.4223,1.4223,1.4221,1.42215,70000000.0
2009-02-16 06:29:00,1.4221,1.42215,1.42165,1.42185,73000000.0
2009-02-16 06:30:00,1.422,1.4225,1.422,1.4225,45400000.0
2009-02-16 06:31:00,1.4226,1.42265,1.4225,1.42255,43800000.0
2009-02-16 06:32:00,1.42255,1.42295,1.4225,1.42295,260400000.0
2009-02-16 06:33:00,1.42295,1.42305,1.42105,1.42145,509600000.0
2009-02-16 06:34:00,1.42145,1.42195,1.4209,1.4216,200800000.0
2009-02-16 06:35:00,1.42175,1.4221,1.4216,1.4221,28200000.0
2009-02-16 06:36:00,1.4221,1.4221,1.4215,1.4216,9200000.0
2009-02-16 06:37:00,1.4216,1.42165,1.42155,1.42165,19800000.0
2009-02-16 06:38:00,1.4216,1.4217,1.4213,1.42155,70200000.0
2009-02-16 06:39:00,1.42155,1.42155,1.421,1.42135,42200000.0
2009-02-16 06:40:00,1.42155,1.42175,1.4215,1.42175,44200000.0
2009-02-16 06:41:00,1.4218,1.42265,1.4218,1.42255,121000000.0
2009-02-16 06:42:00,1.42255,1.42265,1.42255,1.4226,29600000.0
2009-02-16 06:43:00,1.4226,1.4226,1.4223,1.4225,46000000.0
2009-02-16 06:44:00,1.4224,1.4225,1.42175,1.4219,82800000.0
2009-02-16 06:45:00,1.42185,1.4225,1.42185,1.4225,19800000.0
2009-02-16 06:46:00,1.4225,1.42255,1.4216,1.4219,151400000.0
2009-02-16 06:47:00,1.4219,1.4221,1.42165,1.42195,176000000.0
2009-02-16 06:48:00,1.42195,1.422,1.4217,1.4218,55200000.0
2009-02-16 06:49:00,1.42175,1.42225,1.42175,1.42215,38300000.0
2009-02-16 06:50:00,1.42215,1.42215,1.4213,1.4213,83800000.0
2009-02-16 06:51:00,1.42125,1.42145,1.42115,1.42135,144400000.0
2009-02-16 06:52:00,1.42135,1.42135,1.42115,1.42135,64800000.0
2009-02-16 06:53:00,1.42135,1.42135,1.4213,1.4213,281400000.0
2009-02-16 06:54:00,1.4213,1.4213,1.4211,1.4211,18600000.0
2009-02-16 06:55:00,1.4211,1.4213,1.42105,1.42105,36800000.0
2009-02-16 06:56:00,1.42105,1.42115,1.421,1.4211,55400000.0
2009-02-16 06:57:00,1.4211,1.42155,1.4211,1.42155,60200000.0
2009-02-16 06:58:00,1.42155,1.42185,1.42155,1.42175,82600000.0
2009-02-16 06:59:00,1.4218,1.42185,1.42175,1.42175,8000000.0
2009-02-16 07:00:00,1.42175,1.42175,1.42155,1.42155,24000000.0
2009-02-16 07:01:00,1.42155,1.42155,1.4215,1.42155,21000000.0
2009-02-16 07:02:00,1.42135,1.42135,1.42125,1.42125,32000000.0
2009-02-16 07:03:00,1.42125,1.4214,1.42125,1.4214,12400000.0
2009-02-16 07:04:00,1.4214,1.4214,1.4213,1.4213,10600000.0
2009-02-16 07:05:00,1.42125,1.42195,1.42125,1.42185,36200000.0
2009-02-16 07:06:00,1.4219,1.422,1.42185,1.4219,33600000.0
2009-02-16 07:07:00,1.42175,1.42175,1.42155,1.42155,31800000.0
2009-02-16 07:08:00,1.42155,1.4217,1.42155,1.4217,8000000.0
2009-02-16 07:09:00,1.42175,1.42175,1.4216,1.4216,16000000.0
2009-02-16 07:10:00,1.4216,1.4216,1.421,1.42135,95200000.0
2009-02-16 07:11:00,1.42135,1.42165,1.4212,1.42135,35600000.0
2009-02-16 07:12:00,1.42145,1.4216,1.42145,1.42155,23400000.0
2009-02-16 07:13:00,1.4215,1.4215,1.42145,1.42145,15400000.0
2009-02-16 07:14:00,1.42155,1.4216,1.4214,1.42145,16200000.0
2009-02-16 07:15:00,1.42145,1.42145,1.42145,1.42145,16800000.0
2009-02-16 07:16:00,1.42145,1.42145,1.4214,1.4214,7600000.0
2009-02-16 07:17:00,1.4214,1.4214,1.4213,1.4214,23400000.0
2009-02-16 07:18:00,1.4214,1.4215,1.4213,1.42135,175000000.0
2009-02-16 07:19:00,1.42135,1.4218,1.4213,1.4218,73800000.0
2009-02-16 07:20:00,1.4219,1.42225,1.4216,1.42225,155600000.0
2009-02-16 07:21:00,1.42225,1.4223,1.4216,1.42175,78400000.0
2009-02-16 07:22:00,1.4219,1.4221,1.42175,1.42185,39200000.0
2009-02-16 07:23:00,1.42195,1.42325,1.42195,1.42285,104400000.0
2009-02-16 07:24:00,1.42285,1.42285,1.42245,1.42245,48600000.0
2009-02-16 07:25:00,1.42235,1.4225,1.42235,1.42235,34800000.0
2009-02-16 07:26:00,1.42235,1.42255,1.42235,1.42235,82200000.0
2009-02-16 07:27:00,1.4224,1.42285,1.42235,1.42285,56000000.0
2009-02-16 07:28:00,1.42285,1.423,1.42285,1.423,46200000.0
2009-02-16 07:29:00,1.4231,1.4237,1.4231,1.42345,63800000.0
2009-02-16 07:30:00,1.4234,1.42445,1.4234,1.42425,39200000.0
2009-02-16 07:31:00,1.42425,1.42425,1.42385,1.42405,132400000.0
2009-02-16 07:32:00,1.42405,1.4241,1.42405,1.4241,13800000.0
2009-02-16 07:33:00,1.424,1.424,1.4238,1.42385,56200000.0
2009-02-16 07:34:00,1.42385,1.42385,1.42345,1.42345,13200000.0
2009-02-16 07:35:00,1.4234,1.4235,1.42325,1.4233,47800000.0
2009-02-16 07:36:00,1.42325,1.42345,1.42255,1.4228,32800000.0
2009-02-16 07:37:00,1.42295,1.4231,1.42295,1.42305,29800000.0
2009-02-16 07:38:00,1.42305,1.42305,1.42285,1.423,26000000.0
2009-02-16 07:39:00,1.423,1.4236,1.423,1.4236,263200000.0
2009-02-16 07:40:00,1.42325,1.42335,1.42325,1.42335,24000000.0
2009-02-16 07:41:00,1.42335,1.42335,1.423,1.4231,88400000.0
2009-02-16 07:42:00,1.4231,1.4234,1.423,1.4234,42200000.0
2009-02-16 07:43:00,1.4234,1.4234,1.42325,1.42325,13600000.0
2009-02-16 07:44:00,1.42325,1.4233,1.4232,1.42325,36800000.0
2009-02-16 07:45:00,1.42325,1.4235,1.42315,1.4234,66400000.0
2009-02-16 07:46:00,1.42345,1.424,1.42345,1.42395,67600000.0
2009-02-16 07:47:00,1.4238,1.42385,1.42355,1.42385,30000000.0
2009-02-16 07:48:00,1.42385,1.42445,1.4235,1.42405,204400000.0
2009-02-16 07:49:00,1.4239,1.4239,1.4231,1.42355,179200000.0
2009-02-16 07:50:00,1.42355,1.42355,1.42335,1.4235,30600000.0
2009-02-16 07:51:00,1.4235,1.4236,1.42315,1.42315,58000000.0
2009-02-16 07:52:00,1.42315,1.42315,1.4228,1.42305,38400000.0
2009-02-16 07:53:00,1.42305,1.4236,1.42275,1.42285,153000000.0
2009-02-16 07:54:00,1.4229,1.4229,1.4226,1.4226,33600000.0
2009-02-16 07:55:00,1.4226,1.4226,1.422,1.422,51200000.0
2009-02-16 07:56:00,1.42225,1.42225,1.4213,1.42225,125600000.0
2009-02-16 07:57:00,1.42215,1.42225,1.42185,1.42185,83600000.0
2009-02-16 07:58:00,1.4218,1.42205,1.4218,1.42205,9600000.0
2009-02-16 07:59:00,1.42205,1.42205,1.42205,1.42205,11000000.0
2009-02-16 08:00:00,1.42205,1.42205,1.4213,1.4215,83600000.0
2009-02-16 08:01:00,1.4214,1.4214,1.421,1.4213,165400000.0
2009-02-16 08:02:00,1.4213,1.4215,1.4213,1.4213,72400000.0
2009-02-16 08:03:00,1.42135,1.42135,1.42015,1.42015,286200000.0
2009-02-16 08:04:00,1.42015,1.42015,1.4175,1.41785,495400000.0
2009-02-16 08:05:00,1.418,1.4185,1.41725,1.41845,147800000.0
2009-02-16 08:06:00,1.4185,1.4189,1.4185,1.4187,249200000.0
2009-02-16 08:07:00,1.41855,1.41875,1.4181,1.41835,210600000.0
2009-02-16 08:08:00,1.41835,1.4184,1.4182,1.4182,38800000.0
2009-02-16 08:09:00,1.4184,1.41915,1.4183,1.41835,154000000.0
2009-02-16 08:10:00,1.41845,1.4189,1.41845,1.41885,185400000.0
2009-02-16 08:11:00,1.41885,1.41905,1.41885,1.4189,45600000.0
2009-02-16 08:12:00,1.41885,1.41895,1.41885,1.41895,22800000.0
2009-02-16 08:13:00,1.41895,1.4195,1.41895,1.41915,139200000.0
2009-02-16 08:14:00,1.419,1.4191,1.41895,1.419,59400000.0
2009-02-16 08:15:00,1.41905,1.41915,1.4189,1.41915,97000000.0
2009-02-16 08:16:00,1.4191,1.4195,1.41905,1.41945,175600000.0
2009-02-16 08:17:00,1.41945,1.41945,1.41925,1.41935,72000000.0
2009-02-16 08:18:00,1.4194,1.4194,1.4183,1.41865,94600000.0
2009-02-16 08:19:00,1.41865,1.41865,1.4183,1.41845,26800000.0
2009-02-16 08:20:00,1.4185,1.4185,1.4183,1.4185,14600000.0
2009-02-16 08:21:00,1.41835,1.41845,1.4182,1.4183,29400000.0
2009-02-16 08:22:00,1.41825,1.41825,1.4181,1.41825,11600000.0
2009-02-16 08:23:00,1.41835,1.41845,1.41825,1.41825,10000000.0
2009-02-16 08:24:00,1.4181,1.4181,1.418,1.418,4600000.0
2009-02-16 08:25:00,1.41815,1.41815,1.41815,1.41815,1000000.0
2009-02-16 08:26:00,1.4185,1.41865,1.41825,1.4185,10000000.0
2009-02-16 08:27:00,1.4185,1.4186,1.4184,1.4186,17800000.0
2009-02-16 08:28:00,1.41865,1.4191,1.4185,1.4191,117400000.0
2009-02-16 08:29:00,1.4191,1.4193,1.41905,1.4193,37600000.0
2009-02-16 08:30:00,1.4194,1.41975,1.4193,1.41945,86000000.0
2009-02-16 08:31:00,1.41945,1.41965,1.41945,1.41965,15000000.0
2009-02-16 08:32:00,1.41955,1.41975,1.4191,1.4192,48000000.0
2009-02-16 08:33:00,1.41925,1.4194,1.4191,1.4194,20200000.0
2009-02-16 08:34:00,1.4194,1.4195,1.41905,1.41905,37400000.0
2009-02-16 08:35:00,1.4191,1.4192,1.41875,1.4188,74200000.0
2009-02-16 08:36:00,1.4187,1.4191,1.4187,1.4188,59800000.0
2009-02-16 08:37:00,1.41875,1.4191,1.41875,1.41895,38000000.0
2009-02-16 08:38:00,1.41895,1.41895,1.41815,1.41825,76700000.0
2009-02-16 08:39:00,1.41825,1.4184,1.4181,1.4181,34000000.0
2009-02-16 08:40:00,1.418,1.418,1.41735,1.41735,64800000.0
2009-02-16 08:41:00,1.41735,1.41755,1.4169,1.41715,110000000.0
2009-02-16 08:42:00,1.41715,1.41715,1.4169,1.41705,21000000.0
2009-02-16 08:43:00,1.4166,1.41675,1.41625,1.41625,47200000.0
2009-02-16 08:44:00,1.4162,1.4165,1.4162,1.41625,25800000.0
2009-02-16 08:45:00,1.41625,1.41625,1.4159,1.4159,160700000.0
2009-02-16 08:46:00,1.4157,1.4157,1.41535,1.41535,106200000.0
2009-02-16 08:47:00,1.4153,1.41545,1.41505,1.4152,144400000.0
2009-02-16 08:48:00,1.4152,1.41625,1.4152,1.41615,124600000.0
2009-02-16 08:49:00,1.41625,1.41625,1.41535,1.4161,74600000.0
2009-02-16 08:50:00,1.4161,1.41665,1.41595,1.4166,110600000.0
2009-02-16 08:51:00,1.41645,1.41745,1.41645,1.41745,77700000.0
2009-02-16 08:52:00,1.41765,1.41765,1.41615,1.4167,89800000.0
2009-02-16 08:53:00,1.4167,1.41685,1.41615,1.41625,77800000.0
2009-02-16 08:54:00,1.41615,1.41645,1.4161,1.41645,74200000.0
2009-02-16 08:55:00,1.41645,1.4166,1.41555,1.41575,77400000.0
2009-02-16 08:56:00,1.4158,1.41655,1.41575,1.4158,89000000.0
2009-02-16 08:57:00,1.4158,1.41655,1.4158,1.4163,86100000.0
2009-02-16 08:58:00,1.4161,1.4175,1.4161,1.41705,119200000.0
2009-02-16 08:59:00,1.41715,1.4173,1.4169,1.41705,49000000.0
2009-02-16 09:00:00,1.41695,1.4172,1.4168,1.41695,195800000.0
2009-02-16 09:01:00,1.41695,1.41785,1.41695,1.41755,109600000.0
2009-02-16 09:02:00,1.41745,1.41745,1.4164,1.4168,286400000.0
2009-02-16 09:03:00,1.4167,1.4171,1.4165,1.4167,129200000.0
2009-02-16 09:04:00,1.41665,1.41675,1.4164,1.41675,152799999.0
2009-02-16 09:05:00,1.4168,1.4168,1.41595,1.4161,205400000.0
2009-02-16 09:06:00,1.41605,1.4168,1.41595,1.4165,114600000.0
2009-02-16 09:07:00,1.41665,1.41665,1.41645,1.4165,82000000.0
2009-02-16 09:08:00,1.4165,1.4167,1.41535,1.4161,238600000.0
2009-02-16 09:09:00,1.4161,1.41635,1.41545,1.41545,85800000.0
2009-02-16 09:10:00,1.41545,1.41595,1.4153,1.41595,564699998.0
2009-02-16 09:11:00,1.41575,1.41615,1.4155,1.416,257200000.0
2009-02-16 09:12:00,1.416,1.41645,1.41595,1.41645,327199998.0
2009-02-16 09:13:00,1.41645,1.41655,1.4159,1.41655,192400000.0
2009-02-16 09:14:00,1.41665,1.41695,1.4166,1.41695,236000000.0
2009-02-16 09:15:00,1.41695,1.41755,1.41695,1.41715,384800000.0
2009-02-16 09:16:00,1.41715,1.4173,1.4171,1.41715,315999999.0
2009-02-16 09:17:00,1.41715,1.4173,1.41715,1.41715,122400000.0
2009-02-16 09:18:00,1.41715,1.41755,1.41715,1.4174,309600000.0
2009-02-16 09:19:00,1.41735,1.4179,1.41735,1.4179,371000001.0
2009-02-16 09:20:00,1.4179,1.4182,1.41775,1.4182,248800001.0
2009-02-16 09:21:00,1.41815,1.41825,1.41785,1.41795,390200000.0
2009-02-16 09:22:00,1.41795,1.4182,1.41785,1.41815,175800000.0
2009-02-16 09:23:00,1.41815,1.4186,1.41815,1.4186,176400000.0
2009-02-16 09:24:00,1.4186,1.4187,1.4186,1.4187,20400000.0
2009-02-16 09:25:00,1.4187,1.4189,1.41865,1.4189,88000000.0
2009-02-16 09:26:00,1.4189,1.4189,1.41845,1.41845,63900000.0
2009-02-16 09:27:00,1.41845,1.41845,1.41805,1.4182,161400000.0
2009-02-16 09:28:00,1.4182,1.4182,1.4174,1.4178,88400000.0
2009-02-16 09:29:00,1.4176,1.41775,1.41735,1.4176,29200000.0
2009-02-16 09:30:00,1.41765,1.41865,1.41765,1.41805,93200000.0
2009-02-16 09:31:00,1.41805,1.4186,1.41805,1.4185,77000000.0
2009-02-16 09:32:00,1.4184,1.41875,1.41815,1.41865,163800000.0
2009-02-16 09:33:00,1.41865,1.41875,1.41825,1.41835,349000000.0
2009-02-16 09:34:00,1.41835,1.41835,1.41775,1.41815,194600000.0
2009-02-16 09:35:00,1.41815,1.4184,1.41795,1.4181,74800000.0
2009-02-16 09:36:00,1.41815,1.4184,1.4179,1.4181,173600000.0
2009-02-16 09:37:00,1.41815,1.4182,1.4179,1.4179,126400000.0
2009-02-16 09:38:00,1.41795,1.4188,1.41795,1.4188,201600000.0
2009-02-16 09:39:00,1.4188,1.41905,1.41875,1.41885,213800000.0
2009-02-16 09:40:00,1.4189,1.41925,1.4189,1.41915,220399999.0
2009-02-16 09:41:00,1.41915,1.41955,1.41915,1.41955,257600000.0
2009-02-16 09:42:00,1.41955,1.4216,1.41955,1.4206,476900000.0
2009-02-16 09:43:00,1.42055,1.4206,1.4193,1.42045,485600000.0
2009-02-16 09:44:00,1.42045,1.4206,1.41975,1.42005,349400000.0
2009-02-16 09:45:00,1.42,1.42175,1.4199,1.42115,333800000.0
2009-02-16 09:46:00,1.42115,1.42125,1.42035,1.42045,163400000.0
2009-02-16 09:47:00,1.4205,1.42055,1.41955,1.41975,261200000.0
2009-02-16 09:48:00,1.41975,1.41975,1.4184,1.41855,406200000.0
2009-02-16 09:49:00,1.4185,1.4193,1.4184,1.4188,264000000.0
2009-02-16 09:50:00,1.4188,1.41915,1.41845,1.4188,204800000.0
2009-02-16 09:51:00,1.41885,1.41885,1.41875,1.41875,176000000.0
2009-02-16 09:52:00,1.4189,1.41905,1.41845,1.41895,400600000.0
2009-02-16 09:53:00,1.41905,1.42185,1.41905,1.42115,465000000.0
2009-02-16 09:54:00,1.4213,1.42155,1.42115,1.42135,136500000.0
2009-02-16 09:55:00,1.4213,1.4213,1.4203,1.4205,267600000.0
2009-02-16 09:56:00,1.4205,1.42145,1.42045,1.42145,188400000.0
2009-02-16 09:57:00,1.4215,1.4215,1.4212,1.4213,213000001.0
2009-02-16 09:58:00,1.42135,1.42195,1.4212,1.4219,281400000.0
2009-02-16 09:59:00,1.4219,1.4221,1.42185,1.42195,191000000.0
2009-02-16 10:00:00,1.422,1.42245,1.42185,1.4224,125200000.0
2009-02-16 10:01:00,1.42255,1.42385,1.42245,1.4235,491100000.0
2009-02-16 10:02:00,1.4236,1.4247,1.4236,1.42395,837999994.0
2009-02-16 10:03:00,1.42395,1.42395,1.42295,1.42295,648400000.0
2009-02-16 10:04:00,1.42305,1.4231,1.4227,1.4227,297200000.0
2009-02-16 10:05:00,1.42275,1.423,1.42235,1.42295,175400000.0
2009-02-16 10:06:00,1.42295,1.42325,1.4227,1.4232,166400000.0
2009-02-16 10:07:00,1.4232,1.4233,1.4223,1.4225,413900000.0
2009-02-16 10:08:00,1.4225,1.4226,1.4221,1.4223,271600000.0
2009-02-16 10:09:00,1.4223,1.4227,1.42225,1.42245,164000000.0
2009-02-16 10:10:00,1.42245,1.42265,1.42115,1.4212,454000001.0
2009-02-16 10:11:00,1.42135,1.42145,1.42075,1.421,375800001.0
2009-02-16 10:12:00,1.4209,1.42115,1.42075,1.42085,223000000.0
2009-02-16 10:13:00,1.42085,1.421,1.41955,1.4198,255000000.0
2009-02-16 10:14:00,1.4198,1.42,1.4194,1.41965,209800000.0
2009-02-16 10:15:00,1.41965,1.42015,1.41965,1.42005,118600000.0
2009-02-16 10:16:00,1.42005,1.42005,1.41875,1.41875,117000000.0
2009-02-16 10:17:00,1.4187,1.4189,1.41775,1.418,167000000.0
2009-02-16 10:18:00,1.41805,1.41935,1.41795,1.41925,269000000.0
2009-02-16 10:19:00,1.4193,1.4197,1.41875,1.419,493800000.0
2009-02-16 10:20:00,1.419,1.41905,1.4182,1.4189,254400000.0
2009-02-16 10:21:00,1.41875,1.41875,1.41805,1.41815,220400000.0
2009-02-16 10:22:00,1.41825,1.41875,1.41815,1.41875,207200000.0
2009-02-16 10:23:00,1.4188,1.419,1.4186,1.41865,204800000.0
2009-02-16 10:24:00,1.41865,1.41965,1.41865,1.41945,370200000.0
2009-02-16 10:25:00,1.41945,1.41995,1.41945,1.41995,222000000.0
2009-02-16 10:26:00,1.41995,1.42135,1.41995,1.4213,252200000.0
2009-02-16 10:27:00,1.42125,1.42155,1.42115,1.4214,235800000.0
2009-02-16 10:28:00,1.42135,1.42135,1.4198,1.4202,421400000.0
2009-02-16 10:29:00,1.42015,1.4203,1.42005,1.4203,182400000.0
2009-02-16 10:30:00,1.42045,1.4206,1.42015,1.42035,240400000.0
2009-02-16 10:31:00,1.4205,1.4213,1.42045,1.42065,458999999.0
2009-02-16 10:32:00,1.42065,1.4214,1.42045,1.42105,471599999.0
2009-02-16 10:33:00,1.42105,1.42125,1.42095,1.421,288600000.0
2009-02-16 10:34:00,1.421,1.421,1.42015,1.42065,333800000.0
2009-02-16 10:35:00,1.42065,1.4207,1.4204,1.4207,181400000.0
2009-02-16 10:36:00,1.4207,1.4207,1.42055,1.42055,46400000.0
2009-02-16 10:37:00,1.4206,1.42125,1.42055,1.4212,244600000.0
2009-02-16 10:38:00,1.4212,1.4212,1.4201,1.42035,252600001.0
2009-02-16 10:39:00,1.4204,1.4204,1.41955,1.41955,251700000.0
2009-02-16 10:40:00,1.41955,1.4199,1.4194,1.41985,258200000.0
2009-02-16 10:41:00,1.4199,1.41995,1.41955,1.4196,70800000.0
2009-02-16 10:42:00,1.41965,1.41975,1.41945,1.41945,49600000.0
2009-02-16 10:43:00,1.4195,1.4196,1.41925,1.4196,74600000.0
2009-02-16 10:44:00,1.4196,1.42035,1.41945,1.4203,559000000.0
2009-02-16 10:45:00,1.4204,1.4207,1.42005,1.4206,420200002.0
2009-02-16 10:46:00,1.42075,1.42165,1.42045,1.4211,456300000.0
2009-02-16 10:47:00,1.4211,1.42115,1.4205,1.4205,78800000.0
2009-02-16 10:48:00,1.4207,1.42085,1.42035,1.42075,301000001.0
2009-02-16 10:49:00,1.4208,1.4209,1.4204,1.4204,164200000.0
2009-02-16 10:50:00,1.4205,1.4205,1.4202,1.42025,509000004.0
2009-02-16 10:51:00,1.42025,1.42165,1.4202,1.4216,482000000.0
2009-02-16 10:52:00,1.42205,1.42245,1.42195,1.42195,403500000.0
2009-02-16 10:53:00,1.42185,1.422,1.42165,1.42165,204400000.0
2009-02-16 10:54:00,1.4218,1.4218,1.4211,1.4214,278200000.0
2009-02-16 10:55:00,1.4215,1.42215,1.42125,1.42185,344800001.0
2009-02-16 10:56:00,1.42195,1.4235,1.4219,1.4235,478800004.0
2009-02-16 10:57:00,1.4235,1.42355,1.4228,1.4229,825600004.0
2009-02-16 10:58:00,1.4229,1.42295,1.42175,1.42205,360800002.0
2009-02-16 10:59:00,1.422,1.4222,1.42195,1.4222,261400000.0
2009-02-16 11:00:00,1.42225,1.42265,1.42225,1.42255,330400000.0
2009-02-16 11:01:00,1.42255,1.42275,1.42245,1.4226,220000000.0
2009-02-16 11:02:00,1.42265,1.42265,1.42225,1.4224,113200000.0
2009-02-16 11:03:00,1.4224,1.4228,1.4224,1.4228,247400000.0
2009-02-16 11:04:00,1.4228,1.42315,1.4228,1.423,336400000.0
2009-02-16 11:05:00,1.4229,1.423,1.42255,1.4227,324300000.0
2009-02-16 11:06:00,1.42275,1.4228,1.4226,1.42275,175600000.0
2009-02-16 11:07:00,1.42275,1.42285,1.4227,1.42285,245200000.0
2009-02-16 11:08:00,1.4228,1.4232,1.4228,1.42305,300400000.0
2009-02-16 11:09:00,1.42305,1.42305,1.42275,1.4228,312600000.0
2009-02-16 11:10:00,1.4229,1.42425,1.4228,1.4241,793600001.0
2009-02-16 11:11:00,1.4241,1.4246,1.42405,1.42455,683499997.0
2009-02-16 11:12:00,1.42455,1.4251,1.42455,1.4251,451000000.0
2009-02-16 11:13:00,1.42515,1.42765,1.42495,1.4271,498100001.0
2009-02-16 11:14:00,1.4271,1.4271,1.4262,1.42645,485600000.0
2009-02-16 11:15:00,1.42645,1.4266,1.42585,1.4264,423800000.0
2009-02-16 11:16:00,1.4264,1.42785,1.4262,1.4274,569200000.0
2009-02-16 11:17:00,1.4274,1.42775,1.42735,1.4276,528800000.0
2009-02-16 11:18:00,1.4276,1.42785,1.42685,1.42685,304000000.0
2009-02-16 11:19:00,1.427,1.427,1.4255,1.4255,559399999.0
2009-02-16 11:20:00,1.4255,1.42555,1.425,1.4252,265400000.0
2009-02-16 11:21:00,1.4252,1.42575,1.42515,1.42575,407200000.0
2009-02-16 11:22:00,1.42575,1.4266,1.42555,1.4261,710799998.0
2009-02-16 11:23:00,1.42625,1.4263,1.4261,1.42615,620599999.0
2009-02-16 11:24:00,1.42615,1.42615,1.42565,1.42595,341200000.0
2009-02-16 11:25:00,1.42595,1.42605,1.42585,1.42585,357200000.0
2009-02-16 11:26:00,1.42585,1.42615,1.4257,1.42615,534800000.0
2009-02-16 11:27:00,1.42605,1.42605,1.42535,1.4259,516800000.0
2009-02-16 11:28:00,1.42595,1.42605,1.42535,1.4256,265800000.0
2009-02-16 11:29:00,1.4256,1.42575,1.42455,1.4248,527000000.0
2009-02-16 11:30:00,1.4248,1.4251,1.42415,1.42475,527400000.0
2009-02-16 11:31:00,1.42475,1.42505,1.4243,1.42435,341199999.0
2009-02-16 11:32:00,1.42435,1.42465,1.42375,1.42385,280200002.0
2009-02-16 11:33:00,1.42385,1.4241,1.4237,1.42375,588199999.0
2009-02-16 11:34:00,1.42375,1.4247,1.4237,1.42445,444799998.0
2009-02-16 11:35:00,1.4245,1.4251,1.42435,1.42505,344200000.0
2009-02-16 11:36:00,1.42505,1.4259,1.42475,1.4251,379799999.0
2009-02-16 11:37:00,1.42505,1.42525,1.4248,1.4251,582199998.0
2009-02-16 11:38:00,1.4251,1.42515,1.42425,1.4244,654600002.0
2009-02-16 11:39:00,1.4244,1.4244,1.42365,1.42385,622600000.0
2009-02-16 11:40:00,1.42385,1.42425,1.4238,1.4241,239600000.0
2009-02-16 11:41:00,1.42415,1.42415,1.4237,1.42395,178600000.0
2009-02-16 11:42:00,1.42395,1.42405,1.4237,1.42385,228400000.0
2009-02-16 11:43:00,1.42385,1.42435,1.42385,1.42425,275800000.0
2009-02-16 11:44:00,1.42415,1.4243,1.42385,1.42415,300400000.0
2009-02-16 11:45:00,1.42415,1.4243,1.42395,1.4241,170000000.0
2009-02-16 11:46:00,1.4241,1.4243,1.424,1.42425,175600000.0
2009-02-16 11:47:00,1.42425,1.42495,1.42425,1.42465,573800000.0
2009-02-16 11:48:00,1.42465,1.42485,1.42455,1.4248,420400000.0
2009-02-16 11:49:00,1.42475,1.425,1.42445,1.4247,262200000.0
2009-02-16 11:50:00,1.4247,1.42515,1.42425,1.42445,424600000.0
2009-02-16 11:51:00,1.42445,1.42485,1.4244,1.4248,490600000.0
2009-02-16 11:52:00,1.42475,1.426,1.42465,1.42575,427200000.0
2009-02-16 11:53:00,1.42565,1.42585,1.42545,1.42555,409600000.0
2009-02-16 11:54:00,1.42555,1.42575,1.42535,1.4255,609600004.0
2009-02-16 11:55:00,1.4255,1.42565,1.4242,1.42425,420100000.0
2009-02-16 11:56:00,1.42425,1.42485,1.42415,1.42435,388800001.0
2009-02-16 11:57:00,1.42435,1.4249,1.42435,1.42455,249700000.0
2009-02-16 11:58:00,1.42455,1.4247,1.42415,1.42455,181000000.0
2009-02-16 11:59:00,1.42455,1.42465,1.42445,1.42455,98400000.0
2009-02-16 12:00:00,1.42455,1.42465,1.42445,1.42465,192200000.0
2009-02-16 12:01:00,1.42465,1.42645,1.42455,1.42645,502000000.0
2009-02-16 12:02:00,1.42645,1.4265,1.42585,1.42615,471400000.0
2009-02-16 12:03:00,1.42615,1.42735,1.42615,1.42635,416200000.0
2009-02-16 12:04:00,1.42635,1.42635,1.4263,1.4263,159200000.0
2009-02-16 12:05:00,1.4263,1.42665,1.4258,1.42595,350800000.0
2009-02-16 12:06:00,1.426,1.42605,1.42585,1.42605,339000000.0
2009-02-16 12:07:00,1.42605,1.42615,1.426,1.426,274800000.0
2009-02-16 12:08:00,1.4259,1.42615,1.4257,1.42605,460000000.0
2009-02-16 12:09:00,1.42595,1.4262,1.4258,1.4258,206600000.0
2009-02-16 12:10:00,1.4258,1.426,1.4258,1.4259,111000000.0
2009-02-16 12:11:00,1.4259,1.4259,1.42535,1.4254,267800000.0
2009-02-16 12:12:00,1.42505,1.426,1.42505,1.4259,199000000.0
2009-02-16 12:13:00,1.426,1.4262,1.4259,1.42605,222000000.0
2009-02-16 12:14:00,1.426,1.42625,1.4259,1.4259,149000000.0
2009-02-16 12:15:00,1.4259,1.4263,1.42585,1.42625,135400000.0
2009-02-16 12:16:00,1.42625,1.42625,1.4257,1.42575,235400000.0
2009-02-16 12:17:00,1.42575,1.42575,1.425,1.4253,652399999.0
2009-02-16 12:18:00,1.4253,1.4257,1.4253,1.4254,434800000.0
2009-02-16 12:19:00,1.4254,1.42615,1.42535,1.4261,368800000.0
2009-02-16 12:20:00,1.4261,1.4261,1.42515,1.42535,386400000.0
2009-02-16 12:21:00,1.4254,1.42545,1.4249,1.4254,482199999.0
2009-02-16 12:22:00,1.4254,1.42555,1.4246,1.4253,534000000.0
2009-02-16 12:23:00,1.4253,1.42555,1.4252,1.42525,233000000.0
2009-02-16 12:24:00,1.4253,1.42575,1.4253,1.42545,442200000.0
2009-02-16 12:25:00,1.42545,1.42565,1.42535,1.42565,297400000.0
2009-02-16 12:26:00,1.4255,1.42595,1.4255,1.4259,515800000.0
2009-02-16 12:27:00,1.4259,1.42615,1.4258,1.42615,384400000.0
2009-02-16 12:28:00,1.42605,1.42605,1.42465,1.42505,495000000.0
2009-02-16 12:29:00,1.42515,1.42555,1.42515,1.42555,206000000.0
2009-02-16 12:30:00,1.4255,1.42625,1.4255,1.42595,274600000.0
2009-02-16 12:31:00,1.42595,1.427,1.42585,1.4268,416399999.0
2009-02-16 12:32:00,1.4268,1.42755,1.42575,1.4273,655400001.0
2009-02-16 12:33:00,1.42725,1.42725,1.42625,1.4271,588999997.0
2009-02-16 12:34:00,1.42715,1.4273,1.42655,1.42655,255400000.0
2009-02-16 12:35:00,1.4267,1.42705,1.42615,1.4266,429600000.0
2009-02-16 12:36:00,1.4266,1.427,1.4259,1.4262,335700001.0
2009-02-16 12:37:00,1.4262,1.4263,1.42575,1.42575,206400000.0
2009-02-16 12:38:00,1.42575,1.42595,1.42565,1.42575,126800000.0
2009-02-16 12:39:00,1.42585,1.4268,1.42585,1.4267,303400000.0
2009-02-16 12:40:00,1.4267,1.42705,1.4267,1.4267,432600000.0
2009-02-16 12:41:00,1.4267,1.427,1.4267,1.427,250400000.0
2009-02-16 12:42:00,1.427,1.4271,1.42675,1.42675,295200000.0
2009-02-16 12:43:00,1.42675,1.42675,1.42595,1.42595,348800002.0
2009-02-16 12:44:00,1.42595,1.426,1.4255,1.4255,534400000.0
2009-02-16 12:45:00,1.42555,1.42575,1.42555,1.42565,193600000.0
2009-02-16 12:46:00,1.42555,1.4259,1.42555,1.4256,368200000.0
2009-02-16 12:47:00,1.42565,1.42595,1.4255,1.42585,319000000.0
2009-02-16 12:48:00,1.42575,1.42575,1.42565,1.4257,146400000.0
2009-02-16 12:49:00,1.4257,1.4258,1.42565,1.42565,46600000.0
2009-02-16 12:50:00,1.42565,1.42565,1.42545,1.42545,188200000.0
2009-02-16 12:51:00,1.42545,1.42565,1.42545,1.4256,150200000.0
2009-02-16 12:52:00,1.4256,1.4258,1.4256,1.4257,148400000.0
2009-02-16 12:53:00,1.4257,1.4268,1.4257,1.4265,492200000.0
2009-02-16 12:54:00,1.4265,1.42705,1.4263,1.42695,426600000.0
2009-02-16 12:55:00,1.42695,1.42695,1.4265,1.42685,318600000.0
2009-02-16 12:56:00,1.42685,1.42685,1.4259,1.4259,370000000.0
2009-02-16 12:57:00,1.4259,1.426,1.42575,1.426,167400000.0
2009-02-16 12:58:00,1.42595,1.42605,1.4256,1.426,338199999.0
2009-02-16 12:59:00,1.426,1.426,1.4257,1.42575,116400000.0
2009-02-16 13:00:00,1.42575,1.4258,1.42535,1.4256,341799999.0
2009-02-16 13:01:00,1.4256,1.4258,1.4256,1.4258,52800000.0
2009-02-16 13:02:00,1.42575,1.4258,1.42545,1.4255,244400000.0
2009-02-16 13:03:00,1.4255,1.4261,1.4255,1.4259,229800000.0
2009-02-16 13:04:00,1.4259,1.42595,1.4256,1.4257,132600000.0
2009-02-16 13:05:00,1.42585,1.42585,1.42505,1.4251,349400000.0
2009-02-16 13:06:00,1.4251,1.4251,1.4234,1.42365,243400000.0
2009-02-16 13:07:00,1.42375,1.42425,1.4235,1.424,487200000.0
2009-02-16 13:08:00,1.4239,1.42405,1.42365,1.42365,491600000.0
2009-02-16 13:09:00,1.42365,1.42415,1.42365,1.42395,281600000.0
2009-02-16 13:10:00,1.42405,1.42425,1.42375,1.4238,363800000.0
2009-02-16 13:11:00,1.4238,1.4238,1.42355,1.42365,356200000.0
2009-02-16 13:12:00,1.42365,1.42425,1.42365,1.424,293000000.0
2009-02-16 13:13:00,1.424,1.42405,1.424,1.42405,13800000.0
2009-02-16 13:14:00,1.42405,1.42405,1.42385,1.42385,284800000.0
2009-02-16 13:15:00,1.4239,1.4239,1.42355,1.42365,180400000.0
2009-02-16 13:16:00,1.4237,1.4238,1.42345,1.4235,326600000.0
2009-02-16 13:17:00,1.42355,1.4236,1.42345,1.4235,156200000.0
2009-02-16 13:18:00,1.4235,1.4236,1.4222,1.4225,469000000.0
2009-02-16 13:19:00,1.4225,1.4237,1.4224,1.4233,408000000.0
2009-02-16 13:20:00,1.4233,1.4236,1.4233,1.4234,180000000.0
2009-02-16 13:21:00,1.4234,1.4234,1.4233,1.4233,181000000.0
2009-02-16 13:22:00,1.4233,1.42335,1.42305,1.4232,292000000.0
2009-02-16 13:23:00,1.4232,1.4235,1.4231,1.42335,321600000.0
2009-02-16 13:24:00,1.42335,1.4236,1.42335,1.4234,423000000.0
2009-02-16 13:25:00,1.4234,1.42345,1.4233,1.4233,202600000.0
2009-02-16 13:26:00,1.4234,1.4235,1.4234,1.4235,44600000.0
2009-02-16 13:27:00,1.42345,1.4235,1.4234,1.42345,156800000.0
2009-02-16 13:28:00,1.42345,1.4235,1.4232,1.4232,66800000.0
2009-02-16 13:29:00,1.4232,1.42335,1.4232,1.42335,193000000.0
2009-02-16 13:30:00,1.42335,1.4234,1.4232,1.4232,104200000.0
2009-02-16 13:31:00,1.4232,1.4235,1.4232,1.42345,239200000.0
2009-02-16 13:32:00,1.4235,1.4236,1.4235,1.4236,50400000.0
2009-02-16 13:33:00,1.4236,1.4237,1.42355,1.42355,61000000.0
2009-02-16 13:34:00,1.42355,1.42355,1.42345,1.42345,71800000.0
2009-02-16 13:35:00,1.42345,1.42415,1.42345,1.42415,187600001.0
2009-02-16 13:36:00,1.42415,1.4242,1.424,1.424,91400000.0
2009-02-16 13:37:00,1.424,1.4248,1.424,1.4248,178200000.0
2009-02-16 13:38:00,1.4249,1.4253,1.4249,1.425,191600000.0
2009-02-16 13:39:00,1.4248,1.4251,1.4245,1.4246,370200000.0
2009-02-16 13:40:00,1.42455,1.4248,1.42455,1.4248,199600000.0
2009-02-16 13:41:00,1.4248,1.4249,1.42455,1.42475,95600000.0
2009-02-16 13:42:00,1.42475,1.4252,1.42475,1.425,181200000.0
2009-02-16 13:43:00,1.425,1.4251,1.42485,1.4249,190800000.0
2009-02-16 13:44:00,1.42495,1.4251,1.4248,1.4251,165400000.0
2009-02-16 13:45:00,1.4251,1.4259,1.4251,1.42565,188400000.0
2009-02-16 13:46:00,1.42575,1.42595,1.42555,1.42555,92800000.0
2009-02-16 13:47:00,1.42545,1.4255,1.425,1.425,114600000.0
2009-02-16 13:48:00,1.42505,1.42525,1.42505,1.42515,138400000.0
2009-02-16 13:49:00,1.4252,1.42575,1.4251,1.42575,131300000.0
2009-02-16 13:50:00,1.42575,1.42575,1.4256,1.4256,70700000.0
2009-02-16 13:51:00,1.4256,1.42565,1.42545,1.42555,274800000.0
2009-02-16 13:52:00,1.42555,1.426,1.42555,1.42575,244800000.0
2009-02-16 13:53:00,1.42575,1.42605,1.42575,1.4259,444400000.0
2009-02-16 13:54:00,1.42595,1.42615,1.4257,1.4258,312800000.0
2009-02-16 13:55:00,1.42575,1.42585,1.4257,1.4258,116200000.0
2009-02-16 13:56:00,1.42585,1.42595,1.42585,1.42595,119400000.0
2009-02-16 13:57:00,1.42595,1.42595,1.42585,1.42595,61400000.0
2009-02-16 13:58:00,1.42595,1.426,1.42595,1.426,22600000.0
2009-02-16 13:59:00,1.426,1.426,1.4256,1.4256,164400000.0
2009-02-16 14:00:00,1.42555,1.42575,1.42555,1.42555,334200000.0
2009-02-16 14:01:00,1.42555,1.4257,1.42545,1.4257,169000000.0
2009-02-16 14:02:00,1.42575,1.42585,1.42575,1.4258,150400000.0
2009-02-16 14:03:00,1.42585,1.42585,1.4255,1.4255,227600000.0
2009-02-16 14:04:00,1.4255,1.42575,1.42525,1.4257,423400000.0
2009-02-16 14:05:00,1.42565,1.42585,1.42565,1.42575,128200000.0
2009-02-16 14:06:00,1.42575,1.42575,1.4256,1.4256,38600000.0
2009-02-16 14:07:00,1.4256,1.4259,1.4256,1.4259,107200000.0
2009-02-16 14:08:00,1.42585,1.42595,1.42585,1.4259,159200000.0
2009-02-16 14:09:00,1.4259,1.4259,1.4256,1.4257,164600000.0
2009-02-16 14:10:00,1.4257,1.4257,1.42475,1.42505,564600000.0
2009-02-16 14:11:00,1.42505,1.42505,1.42305,1.4231,479000001.0
2009-02-16 14:12:00,1.4231,1.4234,1.4228,1.4234,362000000.0
2009-02-16 14:13:00,1.4234,1.4241,1.4234,1.424,275200000.0
2009-02-16 14:14:00,1.424,1.42475,1.42395,1.4242,161600000.0
2009-02-16 14:15:00,1.4242,1.4242,1.42395,1.42395,247199998.0
2009-02-16 14:16:00,1.42395,1.42445,1.42385,1.4244,209400000.0
2009-02-16 14:17:00,1.4246,1.4246,1.42425,1.4243,28400000.0
2009-02-16 14:18:00,1.4243,1.4243,1.4238,1.4238,184000000.0
2009-02-16 14:19:00,1.4238,1.42405,1.4238,1.42405,238400000.0
2009-02-16 14:20:00,1.42405,1.42425,1.42395,1.42395,326600001.0
2009-02-16 14:21:00,1.42395,1.42425,1.4239,1.4239,259600000.0
2009-02-16 14:22:00,1.4239,1.42415,1.42385,1.42385,414200000.0
2009-02-16 14:23:00,1.4238,1.4238,1.42325,1.42375,380600000.0
2009-02-16 14:24:00,1.42375,1.42415,1.4236,1.42405,378200000.0
2009-02-16 14:25:00,1.42405,1.42405,1.42355,1.4237,403600000.0
2009-02-16 14:26:00,1.42375,1.42395,1.4237,1.42375,323200000.0
2009-02-16 14:27:00,1.42375,1.42405,1.42365,1.42375,481400000.0
2009-02-16 14:28:00,1.42375,1.4241,1.42355,1.42385,260900000.0
2009-02-16 14:29:00,1.4238,1.42425,1.4238,1.42405,307199999.0
2009-02-16 14:30:00,1.42405,1.4245,1.42405,1.4241,163000000.0
2009-02-16 14:31:00,1.42405,1.42405,1.42395,1.42405,183800000.0
2009-02-16 14:32:00,1.42405,1.4242,1.42375,1.4238,542600000.0
2009-02-16 14:33:00,1.4238,1.42395,1.42335,1.4234,471400000.0
2009-02-16 14:34:00,1.4234,1.42365,1.4227,1.42295,239200000.0
2009-02-16 14:35:00,1.42295,1.4232,1.42295,1.42305,331200001.0
2009-02-16 14:36:00,1.42305,1.4232,1.4224,1.4226,321800000.0
2009-02-16 14:37:00,1.4227,1.42295,1.4224,1.4227,377000000.0
2009-02-16 14:38:00,1.4225,1.423,1.4225,1.423,375000000.0
2009-02-16 14:39:00,1.42305,1.42335,1.42285,1.423,359400001.0
2009-02-16 14:40:00,1.423,1.42335,1.42285,1.42305,324199999.0
2009-02-16 14:41:00,1.423,1.42305,1.42275,1.42305,110400000.0
2009-02-16 14:42:00,1.42305,1.4232,1.4228,1.4232,61600000.0
2009-02-16 14:43:00,1.4233,1.42345,1.42315,1.42345,269300000.0
2009-02-16 14:44:00,1.4235,1.4235,1.42295,1.4232,127400000.0
2009-02-16 14:45:00,1.4232,1.42505,1.4232,1.4246,297000000.0
2009-02-16 14:46:00,1.42455,1.425,1.42455,1.42485,252200003.0
2009-02-16 14:47:00,1.4248,1.4249,1.4246,1.4249,119200000.0
2009-02-16 14:48:00,1.4249,1.425,1.4248,1.42485,110400000.0
2009-02-16 14:49:00,1.42485,1.42535,1.42485,1.42535,62800000.0
2009-02-16 14:50:00,1.42535,1.42535,1.42495,1.4251,254600001.0
2009-02-16 14:51:00,1.4251,1.4253,1.42505,1.4253,104400000.0
2009-02-16 14:52:00,1.4253,1.426,1.42525,1.426,149800000.0
2009-02-16 14:53:00,1.42595,1.4261,1.4259,1.4261,68000000.0
2009-02-16 14:54:00,1.4261,1.4261,1.42595,1.426,82400000.0
2009-02-16 14:55:00,1.426,1.426,1.4258,1.4258,54400000.0
2009-02-16 14:56:00,1.4258,1.4259,1.4253,1.42585,151800000.0
2009-02-16 14:57:00,1.4258,1.426,1.42575,1.426,100400000.0
2009-02-16 14:58:00,1.426,1.426,1.42545,1.42585,106600000.0
2009-02-16 14:59:00,1.4259,1.4259,1.42545,1.4255,206400002.0
2009-02-16 15:00:00,1.4255,1.4255,1.4253,1.4255,153600000.0
2009-02-16 15:01:00,1.4256,1.4258,1.42545,1.42575,25200000.0
2009-02-16 15:02:00,1.4258,1.4258,1.4256,1.42575,11400000.0
2009-02-16 15:03:00,1.4257,1.4257,1.4257,1.4257,10000000.0
2009-02-16 15:04:00,1.4257,1.42575,1.4256,1.4256,15000000.0
2009-02-16 15:05:00,1.4254,1.4274,1.4254,1.427,414400000.0
2009-02-16 15:06:00,1.427,1.427,1.42665,1.42675,268400000.0
2009-02-16 15:07:00,1.42675,1.4268,1.42655,1.42665,194600000.0
2009-02-16 15:08:00,1.42665,1.4267,1.4261,1.42665,193400000.0
2009-02-16 15:09:00,1.42665,1.4269,1.42615,1.4262,239800000.0
2009-02-16 15:10:00,1.4262,1.4262,1.4258,1.4258,182400000.0
2009-02-16 15:11:00,1.4258,1.42595,1.42575,1.42585,130600000.0
2009-02-16 15:12:00,1.4259,1.4262,1.42585,1.426,383200000.0
2009-02-16 15:13:00,1.426,1.42625,1.426,1.426,254200000.0
2009-02-16 15:14:00,1.426,1.4269,1.426,1.4269,482800000.0
2009-02-16 15:15:00,1.4269,1.427,1.42665,1.4269,348400000.0
2009-02-16 15:16:00,1.4269,1.4274,1.4269,1.4272,284600000.0
2009-02-16 15:17:00,1.4272,1.42735,1.42695,1.42705,352600000.0
2009-02-16 15:18:00,1.42705,1.4272,1.42705,1.4272,29800000.0
2009-02-16 15:19:00,1.4272,1.4272,1.4269,1.427,117600000.0
2009-02-16 15:20:00,1.42705,1.4273,1.427,1.4271,353200000.0
2009-02-16 15:21:00,1.42715,1.42725,1.42705,1.42715,267000000.0
2009-02-16 15:22:00,1.42715,1.4273,1.4271,1.4272,167000000.0
2009-02-16 15:23:00,1.4271,1.4272,1.4271,1.4271,69800000.0
2009-02-16 15:24:00,1.4272,1.42735,1.4271,1.4271,189400000.0
2009-02-16 15:25:00,1.4271,1.4272,1.42705,1.4271,201800000.0
2009-02-16 15:26:00,1.4271,1.4271,1.42705,1.4271,81200000.0
2009-02-16 15:27:00,1.4271,1.4273,1.4271,1.42715,320800000.0
2009-02-16 15:28:00,1.42715,1.4272,1.42705,1.42705,211400000.0
2009-02-16 15:29:00,1.42705,1.4271,1.427,1.4271,127400000.0
2009-02-16 15:30:00,1.4271,1.4271,1.42705,1.42705,84200000.0
2009-02-16 15:31:00,1.42705,1.4271,1.4269,1.42695,96000000.0
2009-02-16 15:32:00,1.42695,1.427,1.4269,1.427,301000000.0
2009-02-16 15:33:00,1.427,1.42745,1.427,1.4273,688800000.0
2009-02-16 15:34:00,1.4272,1.42765,1.4272,1.4276,270700000.0
2009-02-16 15:35:00,1.42755,1.4277,1.42735,1.42745,232700000.0
2009-02-16 15:36:00,1.4275,1.4278,1.42745,1.4278,320400000.0
2009-02-16 15:37:00,1.4278,1.42895,1.4278,1.4287,227200000.0
2009-02-16 15:38:00,1.4287,1.4296,1.42865,1.42945,594500000.0
2009-02-16 15:39:00,1.42945,1.42945,1.42875,1.42875,568400000.0
2009-02-16 15:40:00,1.42885,1.4292,1.4287,1.4292,560000000.0
2009-02-16 15:41:00,1.4291,1.4291,1.4282,1.4282,407400000.0
2009-02-16 15:42:00,1.4282,1.4285,1.4282,1.42825,359400000.0
2009-02-16 15:43:00,1.42825,1.4285,1.42805,1.4281,220400000.0
2009-02-16 15:44:00,1.42815,1.42835,1.4281,1.42835,90600000.0
2009-02-16 15:45:00,1.42835,1.42835,1.42795,1.42795,203200000.0
2009-02-16 15:46:00,1.4279,1.42795,1.42745,1.42765,353800000.0
2009-02-16 15:47:00,1.42765,1.42785,1.42765,1.42785,211600000.0
2009-02-16 15:48:00,1.42785,1.428,1.4277,1.428,291200000.0
2009-02-16 15:49:00,1.42795,1.4283,1.4279,1.42815,353800000.0
2009-02-16 15:50:00,1.4282,1.4287,1.4282,1.4287,380600000.0
2009-02-16 15:51:00,1.4287,1.42965,1.4286,1.42935,335000000.0
2009-02-16 15:52:00,1.42935,1.4305,1.42935,1.42965,351800000.0
2009-02-16 15:53:00,1.42965,1.43025,1.4292,1.43025,400500000.0
2009-02-16 15:54:00,1.43025,1.43075,1.42975,1.42975,309300000.0
2009-02-16 15:55:00,1.42975,1.42975,1.42895,1.42915,398000000.0
2009-02-16 15:56:00,1.42915,1.42915,1.4289,1.42895,349200000.0
2009-02-16 15:57:00,1.42895,1.4293,1.42885,1.42885,183200000.0
2009-02-16 15:58:00,1.42885,1.4307,1.42885,1.43065,672600001.0
2009-02-16 15:59:00,1.43065,1.43145,1.43045,1.43145,613400001.0
2009-02-16 16:00:00,1.43145,1.4318,1.43125,1.4313,475200000.0
2009-02-16 16:01:00,1.43115,1.43135,1.43065,1.4309,436000000.0
2009-02-16 16:02:00,1.4309,1.4309,1.42905,1.42905,572800000.0
2009-02-16 16:03:00,1.42905,1.42965,1.4288,1.4291,458600000.0
2009-02-16 16:04:00,1.4291,1.4301,1.4291,1.4297,196600000.0
2009-02-16 16:05:00,1.4297,1.43055,1.4297,1.4301,242600000.0
2009-02-16 16:06:00,1.43015,1.4304,1.42945,1.4296,296800001.0
2009-02-16 16:07:00,1.4297,1.43005,1.4297,1.43,276800000.0
2009-02-16 16:08:00,1.43005,1.43035,1.42945,1.4299,483400000.0
2009-02-16 16:09:00,1.43,1.43035,1.4299,1.43015,310600000.0
2009-02-16 16:10:00,1.43015,1.43015,1.4296,1.4296,494400000.0
2009-02-16 16:11:00,1.4296,1.4297,1.42945,1.42955,263600000.0
2009-02-16 16:12:00,1.4296,1.42965,1.4296,1.42965,70000000.0
2009-02-16 16:13:00,1.42965,1.4297,1.4293,1.4294,413100000.0
2009-02-16 16:14:00,1.42945,1.42965,1.4294,1.42945,336600000.0
2009-02-16 16:15:00,1.42935,1.42965,1.4293,1.4295,378800000.0
2009-02-16 16:16:00,1.4295,1.42955,1.4293,1.4295,313800000.0
2009-02-16 16:17:00,1.42945,1.4296,1.42935,1.4295,201000000.0
2009-02-16 16:18:00,1.42955,1.4301,1.42945,1.42995,503000000.0
2009-02-16 16:19:00,1.42995,1.4301,1.42945,1.4301,379800000.0
2009-02-16 16:20:00,1.4301,1.4302,1.4297,1.4301,408400000.0
2009-02-16 16:21:00,1.4301,1.4301,1.42975,1.42985,320200000.0
2009-02-16 16:22:00,1.42985,1.42985,1.4294,1.4294,501600000.0
2009-02-16 16:23:00,1.4294,1.4298,1.4293,1.4298,326000000.0
2009-02-16 16:24:00,1.4298,1.4298,1.4293,1.42955,274400000.0
2009-02-16 16:25:00,1.42955,1.42955,1.4294,1.4294,124800000.0
2009-02-16 16:26:00,1.4294,1.4296,1.42925,1.4293,365300000.0
2009-02-16 16:27:00,1.42935,1.42935,1.42865,1.42875,464200000.0
2009-02-16 16:28:00,1.42875,1.42875,1.42845,1.4285,281600000.0
2009-02-16 16:29:00,1.4285,1.42855,1.42805,1.42845,344400000.0
2009-02-16 16:30:00,1.42845,1.42855,1.42845,1.4285,148600000.0
2009-02-16 16:31:00,1.4285,1.42865,1.42845,1.42845,229800000.0
2009-02-16 16:32:00,1.4285,1.4285,1.42835,1.42835,41000000.0
2009-02-16 16:33:00,1.42825,1.4284,1.4281,1.4284,131000000.0
2009-02-16 16:34:00,1.42845,1.42865,1.42825,1.42825,143000000.0
2009-02-16 16:35:00,1.42825,1.4285,1.4281,1.4285,273800000.0
2009-02-16 16:36:00,1.4285,1.4288,1.4285,1.4288,62200000.0
2009-02-16 16:37:00,1.4288,1.4293,1.4288,1.4293,70200000.0
2009-02-16 16:38:00,1.4293,1.4295,1.4291,1.4295,154400000.0
2009-02-16 16:39:00,1.42955,1.431,1.42955,1.431,752399998.0
2009-02-16 16:40:00,1.431,1.4311,1.43075,1.4309,204200000.0
2009-02-16 16:41:00,1.4309,1.43155,1.43075,1.43125,276400000.0
2009-02-16 16:42:00,1.43125,1.4313,1.4307,1.43105,499200000.0
2009-02-16 16:43:00,1.4312,1.43135,1.4308,1.43085,472800000.0
2009-02-16 16:44:00,1.43085,1.4312,1.43085,1.4309,413000000.0
2009-02-16 16:45:00,1.4309,1.43175,1.4308,1.43125,368400000.0
2009-02-16 16:46:00,1.43125,1.4315,1.4311,1.4312,316800000.0
2009-02-16 16:47:00,1.4312,1.4312,1.43095,1.43105,306200000.0
2009-02-16 16:48:00,1.4312,1.43125,1.43095,1.4311,302900000.0
2009-02-16 16:49:00,1.43095,1.4311,1.43075,1.4309,250400000.0
2009-02-16 16:50:00,1.43085,1.4309,1.43085,1.4309,82200000.0
2009-02-16 16:51:00,1.4309,1.4309,1.4303,1.43065,483600000.0
2009-02-16 16:52:00,1.43055,1.4308,1.43045,1.4308,250900000.0
2009-02-16 16:53:00,1.43045,1.4307,1.43015,1.4302,365799999.0
2009-02-16 16:54:00,1.4302,1.4302,1.4296,1.43,533600000.0
2009-02-16 16:55:00,1.43,1.43005,1.42925,1.4294,467000000.0
2009-02-16 16:56:00,1.4294,1.4294,1.42915,1.4292,186100000.0
2009-02-16 16:57:00,1.4292,1.42945,1.4292,1.42945,67600000.0
2009-02-16 16:58:00,1.42945,1.4296,1.4292,1.42955,152500000.0
2009-02-16 16:59:00,1.4295,1.4295,1.42905,1.42905,180600000.0
2009-02-16 17:00:00,1.4291,1.42965,1.4291,1.42955,495000000.0
2009-02-16 17:01:00,1.42955,1.42975,1.42955,1.42975,267600000.0
2009-02-16 17:02:00,1.42975,1.4298,1.4294,1.42975,618200000.0
2009-02-16 17:03:00,1.42975,1.42975,1.4295,1.4297,225800000.0
2009-02-16 17:04:00,1.4297,1.42985,1.4297,1.42975,98800000.0
2009-02-16 17:05:00,1.42985,1.4301,1.42985,1.42995,218000000.0
2009-02-16 17:06:00,1.43015,1.4302,1.4298,1.43,148800000.0
2009-02-16 17:07:00,1.43,1.43115,1.43,1.43045,412000000.0
2009-02-16 17:08:00,1.43045,1.43055,1.43025,1.4303,459600000.0
2009-02-16 17:09:00,1.43025,1.4303,1.4299,1.4299,226000000.0
2009-02-16 17:10:00,1.4299,1.43005,1.4299,1.43005,201000000.0
2009-02-16 17:11:00,1.43005,1.4303,1.43005,1.43025,196200000.0
2009-02-16 17:12:00,1.43025,1.4309,1.42995,1.43,487800000.0
2009-02-16 17:13:00,1.43,1.43025,1.42995,1.43025,251000000.0
2009-02-16 17:14:00,1.4303,1.4303,1.43005,1.4301,257200000.0
2009-02-16 17:15:00,1.4301,1.43015,1.43,1.43,181800000.0
2009-02-16 17:16:00,1.43,1.43015,1.42955,1.42955,369600000.0
2009-02-16 17:17:00,1.42955,1.42975,1.42955,1.4296,228800000.0
2009-02-16 17:18:00,1.4296,1.42975,1.4296,1.42975,156000000.0
2009-02-16 17:19:00,1.42975,1.4298,1.42955,1.42955,164600000.0
2009-02-16 17:20:00,1.42955,1.4302,1.42945,1.4299,500800001.0
2009-02-16 17:21:00,1.4299,1.4299,1.4294,1.4294,182000000.0
2009-02-16 17:22:00,1.4294,1.4295,1.42935,1.42935,203200000.0
2009-02-16 17:23:00,1.42935,1.42965,1.42935,1.42945,190200000.0
2009-02-16 17:24:00,1.42945,1.42945,1.4291,1.4292,234500000.0
2009-02-16 17:25:00,1.4292,1.4293,1.4291,1.4291,190600000.0
2009-02-16 17:26:00,1.4292,1.42925,1.42895,1.42915,301600000.0
2009-02-16 17:27:00,1.4293,1.4293,1.42915,1.42915,230200000.0
2009-02-16 17:28:00,1.42915,1.4293,1.4291,1.4293,433000003.0
2009-02-16 17:29:00,1.4293,1.4293,1.4287,1.4292,370200002.0
2009-02-16 17:30:00,1.4292,1.4292,1.42875,1.4292,342600000.0
2009-02-16 17:31:00,1.4292,1.4292,1.42855,1.42895,290200000.0
2009-02-16 17:32:00,1.4289,1.429,1.42815,1.4283,221800000.0
2009-02-16 17:33:00,1.4283,1.4287,1.4281,1.4281,218400000.0
2009-02-16 17:34:00,1.42815,1.4287,1.42815,1.4286,94400000.0
2009-02-16 17:35:00,1.4286,1.42875,1.4286,1.4287,45800000.0
2009-02-16 17:36:00,1.4287,1.4287,1.4283,1.4283,59600000.0
2009-02-16 17:37:00,1.4283,1.4283,1.4279,1.42795,148800000.0
2009-02-16 17:38:00,1.42795,1.42815,1.4276,1.4276,131000000.0
2009-02-16 17:39:00,1.42755,1.42755,1.427,1.4271,69700000.0
2009-02-16 17:40:00,1.4271,1.4271,1.42555,1.42555,167900000.0
2009-02-16 17:41:00,1.4256,1.4256,1.42425,1.425,407400000.0
2009-02-16 17:42:00,1.4249,1.42545,1.4248,1.4253,240800000.0
2009-02-16 17:43:00,1.42545,1.4261,1.42535,1.4261,189200000.0
2009-02-16 17:44:00,1.42595,1.42685,1.42575,1.42605,208800000.0
2009-02-16 17:45:00,1.4262,1.42645,1.42485,1.42555,417400000.0
2009-02-16 17:46:00,1.4256,1.4257,1.42505,1.4256,218600000.0
2009-02-16 17:47:00,1.4256,1.427,1.4256,1.4262,359800000.0
2009-02-16 17:48:00,1.42615,1.4265,1.4259,1.426,241400000.0
2009-02-16 17:49:00,1.4259,1.4263,1.4257,1.4258,183000000.0
2009-02-16 17:50:00,1.4258,1.42625,1.4257,1.42605,233800000.0
2009-02-16 17:51:00,1.4261,1.4267,1.4259,1.4261,175600000.0
2009-02-16 17:52:00,1.4261,1.4261,1.4255,1.4257,120300000.0
2009-02-16 17:53:00,1.4256,1.42575,1.4253,1.42555,172600000.0
2009-02-16 17:54:00,1.4256,1.4256,1.4252,1.42535,141799999.0
2009-02-16 17:55:00,1.42535,1.4256,1.4251,1.4251,170800000.0
2009-02-16 17:56:00,1.4252,1.4253,1.42415,1.4244,163000000.0
2009-02-16 17:57:00,1.42435,1.4245,1.4239,1.4242,237500000.0
2009-02-16 17:58:00,1.4242,1.42445,1.42415,1.4242,191000001.0
2009-02-16 17:59:00,1.4241,1.42465,1.4236,1.42385,650599999.0
2009-02-16 18:00:00,1.4241,1.42475,1.42395,1.42465,470799999.0
2009-02-16 18:01:00,1.42465,1.4247,1.4243,1.42455,150400001.0
2009-02-16 18:02:00,1.42455,1.4249,1.42445,1.4246,261400001.0
2009-02-16 18:03:00,1.42445,1.42475,1.42445,1.4247,103000002.0
2009-02-16 18:04:00,1.4248,1.42525,1.42465,1.4252,207200000.0
2009-02-16 18:05:00,1.4252,1.42535,1.4249,1.4252,191000000.0
2009-02-16 18:06:00,1.4252,1.42655,1.42505,1.42655,411800000.0
2009-02-16 18:07:00,1.42645,1.4271,1.42595,1.42615,474800000.0
2009-02-16 18:08:00,1.42605,1.42655,1.42595,1.42635,516800000.0
2009-02-16 18:09:00,1.42635,1.4267,1.42625,1.4264,209400000.0
2009-02-16 18:10:00,1.4264,1.4264,1.4264,1.4264,33600000.0
2009-02-16 18:11:00,1.42635,1.42635,1.4262,1.4262,160200000.0
2009-02-16 18:12:00,1.4262,1.4263,1.4262,1.4262,154400000.0
2009-02-16 18:13:00,1.4262,1.42655,1.4262,1.42645,111600000.0
2009-02-16 18:14:00,1.42645,1.42685,1.4261,1.42685,300200000.0
2009-02-16 18:15:00,1.42685,1.427,1.4263,1.4264,251000000.0
2009-02-16 18:16:00,1.4264,1.427,1.4261,1.42695,159200000.0
2009-02-16 18:17:00,1.42685,1.4272,1.4268,1.427,161700001.0
2009-02-16 18:18:00,1.42685,1.427,1.426,1.426,204599999.0
2009-02-16 18:19:00,1.426,1.426,1.42505,1.4251,208400000.0
2009-02-16 18:20:00,1.4251,1.42525,1.42475,1.42475,104700000.0
2009-02-16 18:21:00,1.42475,1.42515,1.42475,1.42515,205400000.0
2009-02-16 18:22:00,1.4253,1.42545,1.42515,1.42545,82400000.0
2009-02-16 18:23:00,1.42545,1.4262,1.42545,1.4262,279200000.0
2009-02-16 18:24:00,1.42625,1.42625,1.4254,1.42565,197800000.0
2009-02-16 18:25:00,1.42585,1.426,1.4254,1.42545,244200000.0
2009-02-16 18:26:00,1.42545,1.42585,1.42545,1.4257,115000000.0
2009-02-16 18:27:00,1.4257,1.4259,1.42555,1.42575,67800000.0
2009-02-16 18:28:00,1.4258,1.4258,1.42545,1.4255,110200000.0
2009-02-16 18:29:00,1.42545,1.4259,1.42545,1.4256,124600000.0
2009-02-16 18:30:00,1.4256,1.42565,1.42495,1.42495,81600000.0
2009-02-16 18:31:00,1.4251,1.42525,1.42445,1.42515,255800000.0
2009-02-16 18:32:00,1.42505,1.42565,1.4247,1.42555,386400001.0
2009-02-16 18:33:00,1.4256,1.4256,1.42545,1.42545,92400000.0
2009-02-16 18:34:00,1.42555,1.4264,1.42555,1.4264,228800000.0
2009-02-16 18:35:00,1.42635,1.42655,1.42615,1.4262,178000000.0
2009-02-16 18:36:00,1.4262,1.4263,1.42565,1.42565,209700000.0
2009-02-16 18:37:00,1.4259,1.42605,1.4256,1.42565,109800000.0
2009-02-16 18:38:00,1.42565,1.4261,1.42565,1.426,193000000.0
2009-02-16 18:39:00,1.42595,1.42655,1.4259,1.4265,132000000.0
2009-02-16 18:40:00,1.4265,1.42765,1.4265,1.42725,374800000.0
2009-02-16 18:41:00,1.42725,1.4276,1.42715,1.4274,336000000.0
2009-02-16 18:42:00,1.4274,1.4274,1.42695,1.42705,282000000.0
2009-02-16 18:43:00,1.42705,1.42715,1.42685,1.42685,221200000.0
2009-02-16 18:44:00,1.4268,1.42715,1.42665,1.427,144600000.0
2009-02-16 18:45:00,1.42705,1.42705,1.4266,1.42665,175600000.0
2009-02-16 18:46:00,1.4267,1.4268,1.4263,1.42655,147600000.0
2009-02-16 18:47:00,1.42655,1.42665,1.4261,1.42635,396400000.0
2009-02-16 18:48:00,1.4265,1.4268,1.4263,1.4263,88800000.0
2009-02-16 18:49:00,1.4264,1.42655,1.42625,1.42655,148600000.0
2009-02-16 18:50:00,1.42655,1.42655,1.4262,1.42655,102200000.0
2009-02-16 18:51:00,1.4266,1.42675,1.4266,1.4267,86200000.0
2009-02-16 18:52:00,1.4267,1.4267,1.4267,1.4267,45000000.0
2009-02-16 18:53:00,1.4268,1.4268,1.42675,1.42675,5800000.0
2009-02-16 18:54:00,1.42685,1.42725,1.42685,1.42715,72800000.0
2009-02-16 18:55:00,1.42715,1.4272,1.4269,1.4269,96400000.0
2009-02-16 18:56:00,1.4269,1.42715,1.4269,1.4269,73000000.0
2009-02-16 18:57:00,1.4269,1.4271,1.42665,1.42685,99400000.0
2009-02-16 18:58:00,1.4269,1.4269,1.4265,1.4265,158000000.0
2009-02-16 18:59:00,1.4265,1.4267,1.42645,1.4265,212000000.0
2009-02-16 19:00:00,1.4266,1.4268,1.4266,1.4268,63000000.0
2009-02-16 19:01:00,1.4268,1.4268,1.42625,1.4263,44800000.0
2009-02-16 19:02:00,1.4263,1.42665,1.4263,1.42665,44400000.0
2009-02-16 19:03:00,1.42665,1.4268,1.42665,1.42675,15800000.0
2009-02-16 19:04:00,1.42675,1.42675,1.4267,1.42675,5000000.0
2009-02-16 19:05:00,1.4268,1.42695,1.4268,1.42685,25600000.0
2009-02-16 19:06:00,1.42685,1.42705,1.42685,1.42695,17600000.0
2009-02-16 19:07:00,1.42695,1.42695,1.42695,1.42695,3800000.0
2009-02-16 19:08:00,1.42695,1.427,1.4268,1.4268,51600000.0
2009-02-16 19:09:00,1.42685,1.42685,1.4266,1.42665,44600000.0
2009-02-16 19:10:00,1.42675,1.42675,1.4264,1.4264,62400000.0
2009-02-16 19:11:00,1.4265,1.4265,1.4262,1.4262,28400000.0
2009-02-16 19:12:00,1.4262,1.4262,1.4261,1.42615,26200000.0
2009-02-16 19:13:00,1.4261,1.42625,1.42605,1.42605,86200000.0
2009-02-16 19:14:00,1.4261,1.42615,1.42605,1.42605,16200000.0
2009-02-16 19:15:00,1.42605,1.42605,1.4247,1.4247,87200000.0
2009-02-16 19:16:00,1.425,1.42565,1.42495,1.4256,86200000.0
2009-02-16 19:17:00,1.4257,1.4257,1.4257,1.4257,2000000.0
2009-02-16 19:18:00,1.4257,1.4257,1.4257,1.4257,3000000.0
2009-02-16 19:19:00,1.4257,1.42575,1.4257,1.4257,4000000.0
2009-02-16 19:20:00,1.4257,1.4257,1.4257,1.4257,1000000.0
2009-02-16 19:21:00,1.42565,1.4257,1.4255,1.42565,14200000.0
2009-02-16 19:22:00,1.42565,1.4257,1.42515,1.4252,10000000.0
2009-02-16 19:23:00,1.42515,1.42515,1.42475,1.42475,14400000.0
2009-02-16 19:24:00,1.42475,1.42485,1.42475,1.42485,25000000.0
2009-02-16 19:25:00,1.425,1.425,1.4246,1.4246,38000000.0
2009-02-16 19:26:00,1.4246,1.4246,1.4243,1.42435,56200000.0
2009-02-16 19:27:00,1.42435,1.42435,1.42435,1.42435,1000000.0
2009-02-16 19:28:00,1.42435,1.42435,1.4243,1.4243,3000000.0
2009-02-16 19:29:00,1.42445,1.4246,1.42445,1.4246,6000000.0
2009-02-16 19:30:00,1.42465,1.42475,1.42455,1.4246,89200000.0
2009-02-16 19:31:00,1.42455,1.42495,1.4245,1.42475,128200000.0
2009-02-16 19:32:00,1.42475,1.4248,1.4247,1.42475,111400000.0
2009-02-16 19:33:00,1.4247,1.42475,1.4244,1.4244,61800000.0
2009-02-16 19:34:00,1.4244,1.42475,1.42415,1.42435,60600000.0
2009-02-16 19:35:00,1.4245,1.42465,1.42405,1.4245,29000000.0
2009-02-16 19:36:00,1.4245,1.4247,1.4245,1.4247,28600000.0
2009-02-16 19:37:00,1.4247,1.4252,1.4247,1.4252,37200000.0
2009-02-16 19:38:00,1.42484,1.42498,1.42467,1.4248,39000000.0
2009-02-16 19:39:00,1.42515,1.4252,1.42505,1.4252,11000000.0
2009-02-16 19:40:00,1.4253,1.42535,1.42515,1.42535,14000000.0
2009-02-16 19:41:00,1.42535,1.42535,1.42525,1.42535,38000000.0
2009-02-16 19:42:00,1.42535,1.42535,1.4248,1.4248,47400000.0
2009-02-16 19:43:00,1.4248,1.42505,1.4248,1.425,23600000.0
2009-02-16 19:44:00,1.425,1.4251,1.42495,1.42495,33200000.0
2009-02-16 19:45:00,1.42495,1.42495,1.42485,1.42495,31000000.0
2009-02-16 19:46:00,1.42495,1.42495,1.4249,1.4249,13200000.0
2009-02-16 19:47:00,1.42495,1.42515,1.42495,1.4251,3000000.0
2009-02-16 19:48:00,1.42515,1.42525,1.42505,1.42525,13600000.0
2009-02-16 19:49:00,1.42525,1.4257,1.425,1.4252,26600000.0
2009-02-16 19:50:00,1.425,1.4251,1.425,1.4251,2000000.0
2009-02-16 19:51:00,1.4253,1.4253,1.4252,1.4252,6400000.0
2009-02-16 19:52:00,1.42515,1.4253,1.42515,1.4253,5400000.0
2009-02-16 19:53:00,1.4253,1.42545,1.4253,1.42535,10000000.0
2009-02-16 19:54:00,1.4254,1.4255,1.42535,1.42545,32200000.0
2009-02-16 19:55:00,1.4255,1.4256,1.42535,1.4255,74200000.0
2009-02-16 19:56:00,1.4255,1.42555,1.42545,1.42555,16200000.0
2009-02-16 19:57:00,1.42555,1.42565,1.4255,1.42555,38000000.0
2009-02-16 19:58:00,1.4256,1.42565,1.42545,1.42545,20600000.0
2009-02-16 19:59:00,1.42545,1.42545,1.42485,1.42485,53900000.0
2009-02-16 20:00:00,1.42485,1.42535,1.42485,1.4252,25200000.0
2009-02-16 20:01:00,1.42525,1.4254,1.42525,1.4254,6000000.0
2009-02-16 20:02:00,1.4255,1.4255,1.4254,1.4254,3000000.0
2009-02-16 20:03:00,1.42535,1.4254,1.42475,1.42495,11400000.0
2009-02-16 20:04:00,1.42505,1.42505,1.42505,1.42505,2400000.0
2009-02-16 20:05:00,1.42505,1.42505,1.42487,1.42487,21000000.0
2009-02-16 20:06:00,1.42495,1.4251,1.4248,1.42495,40400000.0
2009-02-16 20:07:00,1.425,1.42515,1.4248,1.42495,50000000.0
2009-02-16 20:08:00,1.4248,1.42505,1.4248,1.42495,5400000.0
2009-02-16 20:09:00,1.4249,1.42505,1.4249,1.42495,4400000.0
2009-02-16 20:10:00,1.4249,1.42505,1.4249,1.42495,9400000.0
2009-02-16 20:11:00,1.4249,1.42505,1.4249,1.42495,11200000.0
2009-02-16 20:12:00,1.42495,1.42505,1.42495,1.42495,7400000.0
2009-02-16 20:13:00,1.42505,1.42505,1.42495,1.42495,6000000.0
2009-02-16 20:14:00,1.42505,1.42505,1.42495,1.42495,7000000.0
2009-02-16 20:15:00,1.425,1.42505,1.4248,1.4248,15800000.0
2009-02-16 20:16:00,1.425,1.4251,1.425,1.4251,16000000.0
2009-02-16 20:17:00,1.4251,1.4251,1.4247,1.4248,14600000.0
2009-02-16 20:18:00,1.4248,1.4248,1.4248,1.4248,7200000.0
2009-02-16 20:19:00,1.4248,1.4248,1.4248,1.4248,4800000.0
2009-02-16 20:20:00,1.4248,1.4248,1.4247,1.4247,6800000.0
2009-02-16 20:21:00,1.4247,1.4247,1.4247,1.4247,4000000.0
2009-02-16 20:22:00,1.4247,1.4247,1.4247,1.4247,5000000.0
2009-02-16 20:23:00,1.4247,1.4247,1.42465,1.42465,9000000.0
2009-02-16 20:24:00,1.4247,1.4247,1.4241,1.42425,13200000.0
2009-02-16 20:25:00,1.42425,1.42435,1.42425,1.42425,12800000.0
2009-02-16 20:26:00,1.42415,1.42415,1.4241,1.42415,7600000.0
2009-02-16 20:27:00,1.42415,1.4242,1.42415,1.4242,7400000.0
2009-02-16 20:28:00,1.4242,1.42425,1.4242,1.42425,25200000.0
2009-02-16 20:29:00,1.4241,1.42415,1.4241,1.4241,8200000.0
2009-02-16 20:30:00,1.42425,1.4243,1.4241,1.4241,9400000.0
2009-02-16 20:31:00,1.42405,1.42405,1.42405,1.42405,20800000.0
2009-02-16 20:32:00,1.42405,1.42415,1.42405,1.4241,10200000.0
2009-02-16 20:33:00,1.42405,1.42415,1.42325,1.42335,81100000.0
2009-02-16 20:34:00,1.42335,1.42335,1.4233,1.4233,10800000.0
2009-02-16 20:35:00,1.4233,1.42365,1.4233,1.4234,41800000.0
2009-02-16 20:36:00,1.42335,1.4238,1.42325,1.4236,61400000.0
2009-02-16 20:37:00,1.4236,1.4237,1.42355,1.42365,10000000.0
2009-02-16 20:38:00,1.4237,1.4237,1.42325,1.4234,22000000.0
2009-02-16 20:39:00,1.4232,1.4235,1.4232,1.42335,24400000.0
2009-02-16 20:40:00,1.42335,1.42375,1.42335,1.4237,32000000.0
2009-02-16 20:41:00,1.42375,1.4238,1.42375,1.4238,2000000.0
2009-02-16 20:42:00,1.4238,1.4238,1.4236,1.4236,13800000.0
2009-02-16 20:43:00,1.4235,1.42365,1.4235,1.42365,13600000.0
2009-02-16 20:44:00,1.4239,1.42395,1.4239,1.42395,3000000.0
2009-02-16 20:45:00,1.4239,1.42395,1.4239,1.4239,7000000.0
2009-02-16 20:46:00,1.4239,1.4239,1.4239,1.4239,3000000.0
2009-02-16 20:47:00,1.4239,1.42395,1.42365,1.42385,12600000.0
2009-02-16 20:48:00,1.42365,1.4239,1.42365,1.4239,23600000.0
2009-02-16 20:49:00,1.4239,1.42415,1.4238,1.42405,17400000.0
2009-02-16 20:50:00,1.4241,1.42455,1.4241,1.4244,29000000.0
2009-02-16 20:51:00,1.4245,1.42495,1.42445,1.42495,51400000.0
2009-02-16 20:52:00,1.42495,1.4253,1.4248,1.4248,23900000.0
2009-02-16 20:53:00,1.4249,1.4249,1.4249,1.4249,1200000.0
2009-02-16 20:54:00,1.42495,1.4253,1.42495,1.4253,6000000.0
2009-02-16 20:55:00,1.42535,1.42535,1.4252,1.4252,4000000.0
2009-02-16 20:56:00,1.4248,1.42515,1.4248,1.42515,3200000.0
2009-02-16 20:57:00,1.42515,1.42515,1.42355,1.4236,46200000.0
2009-02-16 20:58:00,1.42395,1.4251,1.42395,1.4251,23000000.0
2009-02-16 20:59:00,1.4251,1.4255,1.425,1.4251,32000000.0
2009-02-16 21:00:00,1.4251,1.4252,1.42505,1.4252,53000000.0
2009-02-16 21:01:00,1.42515,1.42515,1.42475,1.4248,8400000.0
2009-02-16 21:02:00,1.42465,1.425,1.42465,1.425,21200000.0
2009-02-16 21:03:00,1.425,1.42505,1.4249,1.425,9000000.0
2009-02-16 21:04:00,1.425,1.42595,1.42485,1.42575,47600000.0
2009-02-16 21:05:00,1.42585,1.426,1.42475,1.4255,60400000.0
2009-02-16 21:06:00,1.42555,1.42555,1.42555,1.42555,1000000.0
2009-02-16 21:07:00,1.42555,1.42555,1.42505,1.42535,19200000.0
2009-02-16 21:08:00,1.4256,1.4256,1.42555,1.42555,8000000.0
2009-02-16 21:09:00,1.42555,1.42555,1.42545,1.42545,14200000.0
2009-02-16 21:10:00,1.42545,1.42545,1.42535,1.42545,23200000.0
2009-02-16 21:11:00,1.4254,1.4254,1.42525,1.42525,20200000.0
2009-02-16 21:12:00,1.4253,1.4253,1.4253,1.4253,1000000.0
2009-02-16 21:13:00,1.42515,1.4252,1.42515,1.4252,5400000.0
2009-02-16 21:14:00,1.42517,1.42522,1.42517,1.4252,13000000.0
2009-02-16 21:15:00,1.42525,1.42545,1.42525,1.4253,20000000.0
2009-02-16 21:16:00,1.42525,1.4253,1.42525,1.4253,5000000.0
2009-02-16 21:17:00,1.4253,1.4253,1.42465,1.42495,12000000.0
2009-02-16 21:18:00,1.42495,1.42495,1.42485,1.42485,4200000.0
2009-02-16 21:19:00,1.425,1.425,1.42495,1.42495,2000000.0
2009-02-16 21:20:00,1.425,1.425,1.42495,1.42495,2000000.0
2009-02-16 21:21:00,1.425,1.425,1.42495,1.42495,2000000.0
2009-02-16 21:22:00,1.4249,1.4249,1.4249,1.4249,1200000.0
2009-02-16 21:23:00,1.42485,1.42485,1.4247,1.4247,9400000.0
2009-02-16 21:24:00,1.42485,1.42485,1.42485,1.42485,3200000.0
2009-02-16 21:25:00,1.4248,1.42495,1.4248,1.42495,5000000.0
2009-02-16 21:26:00,1.42495,1.42515,1.4245,1.4245,55000000.0
2009-02-16 21:27:00,1.42485,1.425,1.42445,1.4245,10200000.0
2009-02-16 21:28:00,1.4246,1.4246,1.4246,1.4246,1000000.0
2009-02-16 21:29:00,1.42455,1.42485,1.42455,1.42485,22600000.0
2009-02-16 21:30:00,1.42455,1.425,1.4243,1.42485,107800000.0
2009-02-16 21:31:00,1.42495,1.42515,1.4249,1.42515,22000000.0
2009-02-16 21:32:00,1.42515,1.4253,1.42515,1.4253,25000000.0
2009-02-16 21:33:00,1.4253,1.4253,1.4251,1.4252,86000000.0
2009-02-16 21:34:00,1.4253,1.4253,1.42515,1.42515,14000000.0
2009-02-16 21:35:00,1.42525,1.4254,1.4252,1.4254,20200000.0
2009-02-16 21:36:00,1.42485,1.42525,1.42475,1.4248,59400000.0
2009-02-16 21:37:00,1.42475,1.42475,1.42475,1.42475,2600000.0
2009-02-16 21:38:00,1.42448,1.42466,1.42448,1.42466,51800000.0
2009-02-16 21:39:00,1.42445,1.42473,1.42445,1.42453,61000000.0
2009-02-16 21:40:00,1.42485,1.42485,1.42485,1.42485,1000000.0
2009-02-16 21:41:00,1.42485,1.42485,1.4246,1.4246,12600000.0
2009-02-16 21:42:00,1.42455,1.4246,1.42455,1.4246,11000000.0
2009-02-16 21:43:00,1.4246,1.4246,1.4245,1.4245,8600000.0
2009-02-16 21:44:00,1.4246,1.4246,1.4246,1.4246,1000000.0
2009-02-16 21:45:00,1.4245,1.4245,1.4245,1.4245,10600000.0
2009-02-16 21:46:00,1.42434,1.42441,1.42434,1.42441,26400000.0
2009-02-16 21:47:00,1.4245,1.4245,1.4245,1.4245,2400000.0
2009-02-16 21:48:00,1.42455,1.4246,1.42455,1.4246,6000000.0
2009-02-16 21:49:00,1.4245,1.4245,1.4245,1.4245,6000000.0
2009-02-16 21:50:00,1.4245,1.4245,1.4245,1.4245,4600000.0
2009-02-16 21:51:00,1.4245,1.4245,1.4245,1.4245,6000000.0
2009-02-16 21:52:00,1.4245,1.4246,1.4245,1.4245,14800000.0
2009-02-16 21:53:00,1.42455,1.42455,1.4245,1.4245,2000000.0
2009-02-16 21:54:00,1.4245,1.4245,1.42435,1.42435,3000000.0
2009-02-16 21:55:00,1.42435,1.42435,1.42435,1.42435,2000000.0
2009-02-16 21:56:00,1.42425,1.42427,1.42399,1.42427,11000000.0
2009-02-16 21:57:00,1.4245,1.4245,1.4243,1.4243,33500000.0
2009-02-16 21:58:00,1.42445,1.4245,1.42425,1.4245,98300000.0
2009-02-16 21:59:00,1.4245,1.4249,1.4244,1.4244,173400000.0
2009-02-16 22:00:00,1.4245,1.42455,1.42425,1.4245,40800000.0
2009-02-16 22:01:00,1.4245,1.4245,1.4243,1.4245,18300000.0
2009-02-16 22:02:00,1.4245,1.4245,1.4245,1.4245,12000000.0
2009-02-16 22:03:00,1.4245,1.42455,1.4245,1.4245,10000000.0
2009-02-16 22:04:00,1.4243,1.42455,1.4243,1.4245,16200000.0
2009-02-16 22:05:00,1.42431,1.42438,1.42413,1.42422,41800000.0
2009-02-16 22:06:00,1.4245,1.42455,1.4245,1.4245,12000000.0
2009-02-16 22:07:00,1.4245,1.42455,1.4245,1.4245,20000000.0
2009-02-16 22:08:00,1.4245,1.4245,1.4245,1.4245,4000000.0
2009-02-16 22:09:00,1.4243,1.42455,1.4243,1.4245,45200000.0
2009-02-16 22:10:00,1.4245,1.4245,1.4245,1.4245,10000000.0
2009-02-16 22:11:00,1.4245,1.42455,1.4245,1.4245,13000000.0
2009-02-16 22:12:00,1.42435,1.42455,1.42435,1.4245,9600000.0
2009-02-16 22:13:00,1.4245,1.4245,1.4245,1.4245,2000000.0
2009-02-16 22:14:00,1.42435,1.42455,1.42435,1.4245,23200000.0
2009-02-16 22:15:00,1.42455,1.42455,1.42455,1.42455,4000000.0
2009-02-16 22:16:00,1.4245,1.4245,1.4245,1.4245,2000000.0
2009-02-16 22:17:00,1.4245,1.4245,1.4245,1.4245,2000000.0
2009-02-16 22:18:00,1.42483,1.42489,1.4245,1.42489,27000000.0
2009-02-16 22:19:00,1.42455,1.42505,1.4245,1.42485,64600000.0
2009-02-16 22:20:00,1.42475,1.4249,1.4244,1.4249,62300000.0
2009-02-16 22:21:00,1.42475,1.4249,1.42435,1.42445,74200000.0
2009-02-16 22:22:00,1.42445,1.42445,1.4244,1.4244,38800000.0
2009-02-16 22:23:00,1.4244,1.42445,1.4244,1.4244,20800000.0
2009-02-16 22:24:00,1.42445,1.4245,1.4244,1.4245,9000000.0
2009-02-16 22:25:00,1.4244,1.4246,1.4244,1.42455,92200000.0
2009-02-16 22:26:00,1.42455,1.42455,1.42455,1.42455,10200000.0
2009-02-16 22:27:00,1.42455,1.42455,1.42445,1.42455,20500000.0
2009-02-16 22:28:00,1.4245,1.4249,1.4245,1.4249,115200000.0
2009-02-16 22:29:00,1.4249,1.4265,1.4249,1.4265,71600000.0
2009-02-16 22:30:00,1.4265,1.4267,1.42525,1.42595,170600000.0
2009-02-16 22:31:00,1.42595,1.4268,1.42555,1.4265,64200000.0
2009-02-16 22:32:00,1.4265,1.4273,1.4264,1.42705,173400000.0
2009-02-16 22:33:00,1.42725,1.4274,1.42665,1.42675,112400000.0
2009-02-16 22:34:00,1.4269,1.42715,1.4265,1.42655,93600000.0
2009-02-16 22:35:00,1.42655,1.42655,1.4255,1.42585,105400000.0
2009-02-16 22:36:00,1.42595,1.42595,1.42595,1.42595,20000000.0
2009-02-16 22:37:00,1.4257,1.4257,1.4257,1.4257,1000000.0
2009-02-16 22:38:00,1.42565,1.42565,1.4251,1.4255,26400000.0
2009-02-16 22:39:00,1.42545,1.42545,1.4254,1.4254,5000000.0
2009-02-16 22:40:00,1.4254,1.4254,1.4254,1.4254,5000000.0
2009-02-16 22:41:00,1.4254,1.4254,1.4254,1.4254,3000000.0
2009-02-16 22:42:00,1.4254,1.4254,1.4254,1.4254,2000000.0
2009-02-16 22:43:00,1.4254,1.4254,1.4254,1.4254,1000000.0
2009-02-16 22:44:00,1.4254,1.4254,1.4254,1.4254,1000000.0
2009-02-16 22:45:00,1.42545,1.42595,1.42545,1.42595,71600000.0
2009-02-16 22:46:00,1.4261,1.42645,1.426,1.42645,221200000.0
2009-02-16 22:47:00,1.42645,1.42655,1.42645,1.42655,94100000.0
2009-02-16 22:48:00,1.42655,1.42665,1.4265,1.42665,16000000.0
2009-02-16 22:49:00,1.4265,1.42655,1.4265,1.4265,7200000.0
2009-02-16 22:50:00,1.42655,1.42665,1.4265,1.42665,17800000.0
2009-02-16 22:51:00,1.42655,1.42665,1.42585,1.426,57600000.0
2009-02-16 22:52:00,1.426,1.426,1.426,1.426,1200000.0
2009-02-16 22:53:00,1.42615,1.4262,1.42615,1.4262,2200000.0
2009-02-16 22:54:00,1.42615,1.42615,1.42615,1.42615,5200000.0
2009-02-16 22:55:00,1.4262,1.4262,1.4262,1.4262,2200000.0
2009-02-16 22:56:00,1.4262,1.4262,1.4262,1.4262,1200000.0
2009-02-16 22:57:00,1.4262,1.4262,1.4262,1.4262,1200000.0
2009-02-16 22:58:00,1.4262,1.4267,1.42605,1.42605,6400000.0
2009-02-16 22:59:00,1.42635,1.4271,1.4262,1.42655,26200000.0
2009-02-16 23:00:00,1.42695,1.4274,1.4268,1.427,63800000.0
2009-02-16 23:01:00,1.4273,1.4273,1.4269,1.42695,25800000.0
2009-02-16 23:02:00,1.4268,1.4269,1.42675,1.42675,20800000.0
2009-02-16 23:03:00,1.4269,1.4269,1.42675,1.42675,16200000.0
2009-02-16 23:04:00,1.42675,1.42675,1.4267,1.4267,5000000.0
2009-02-16 23:05:00,1.4269,1.42695,1.4269,1.42695,13000000.0
2009-02-16 23:06:00,1.42695,1.4272,1.42695,1.4272,27200000.0
2009-02-16 23:07:00,1.4271,1.4272,1.4271,1.4272,19000000.0
2009-02-16 23:08:00,1.42715,1.4273,1.4271,1.4272,50000000.0
2009-02-16 23:09:00,1.4272,1.4277,1.4269,1.427,167899999.0
2009-02-16 23:10:00,1.42695,1.42695,1.4269,1.42695,21500000.0
2009-02-16 23:11:00,1.427,1.42725,1.42675,1.42675,36800000.0
2009-02-16 23:12:00,1.42675,1.427,1.42655,1.427,33800000.0
2009-02-16 23:13:00,1.427,1.427,1.4269,1.4269,17200000.0
2009-02-16 23:14:00,1.4269,1.427,1.4269,1.427,16000000.0
2009-02-16 23:15:00,1.42695,1.4271,1.42695,1.427,7400000.0
2009-02-16 23:16:00,1.427,1.4274,1.427,1.4274,86400000.0
2009-02-16 23:17:00,1.4273,1.4274,1.4273,1.4274,22800000.0
2009-02-16 23:18:00,1.42725,1.42725,1.42725,1.42725,6300000.0
2009-02-16 23:19:00,1.42725,1.42725,1.4271,1.4271,64800000.0
2009-02-16 23:20:00,1.4271,1.42725,1.4271,1.4272,23800000.0
2009-02-16 23:21:00,1.4272,1.4272,1.4272,1.4272,5200000.0
2009-02-16 23:22:00,1.4272,1.4272,1.427,1.427,7200000.0
2009-02-16 23:23:00,1.4272,1.4272,1.4272,1.4272,1000000.0
2009-02-16 23:24:00,1.42725,1.42725,1.42725,1.42725,4000000.0
2009-02-16 23:25:00,1.42725,1.42725,1.4272,1.4272,12400000.0
2009-02-16 23:26:00,1.4272,1.4272,1.4272,1.4272,1000000.0
2009-02-16 23:27:00,1.427,1.4273,1.427,1.42715,23200000.0
2009-02-16 23:28:00,1.42715,1.42715,1.426,1.42645,57100000.0
2009-02-16 23:29:00,1.42645,1.4271,1.42645,1.42695,98600000.0
2009-02-16 23:30:00,1.4272,1.42745,1.426,1.42665,70100000.0
2009-02-16 23:31:00,1.4268,1.4269,1.42675,1.42685,21800000.0
2009-02-16 23:32:00,1.42685,1.4275,1.42665,1.4275,40600000.0
2009-02-16 23:33:00,1.42745,1.42745,1.42695,1.42725,53400000.0
2009-02-16 23:34:00,1.42735,1.42735,1.427,1.4271,54800000.0
2009-02-16 23:35:00,1.4271,1.4271,1.4271,1.4271,4600000.0
2009-02-16 23:36:00,1.4272,1.42735,1.4271,1.42715,48600000.0
2009-02-16 23:37:00,1.42715,1.42735,1.42715,1.42735,19200000.0
2009-02-16 23:38:00,1.42735,1.42745,1.42695,1.4272,51400000.0
2009-02-16 23:39:00,1.42715,1.42725,1.42695,1.42695,33600000.0
2009-02-16 23:40:00,1.42695,1.4281,1.42695,1.4281,40800000.0
2009-02-16 23:41:00,1.4281,1.42825,1.4277,1.42825,54000000.0
2009-02-16 23:42:00,1.42825,1.4285,1.4271,1.42845,150800000.0
2009-02-16 23:43:00,1.42845,1.42855,1.42805,1.42855,98400000.0
2009-02-16 23:44:00,1.42795,1.42835,1.4277,1.42805,76600000.0
2009-02-16 23:45:00,1.42795,1.4283,1.4277,1.4279,38700000.0
2009-02-16 23:46:00,1.42785,1.42825,1.4275,1.42825,63200000.0
2009-02-16 23:47:00,1.42825,1.4285,1.42825,1.4285,47000000.0
2009-02-16 23:48:00,1.4285,1.4285,1.4281,1.42825,42000000.0
2009-02-16 23:49:00,1.42825,1.4286,1.42825,1.4286,71400000.0
2009-02-16 23:50:00,1.4286,1.4286,1.4285,1.4285,26600000.0
2009-02-16 23:51:00,1.42865,1.42865,1.4285,1.42855,30600000.0
2009-02-16 23:52:00,1.42855,1.4286,1.4285,1.4285,35000000.0
2009-02-16 23:53:00,1.4285,1.4288,1.4285,1.4288,25800000.0
2009-02-16 23:54:00,1.42885,1.42915,1.4286,1.42875,86900000.0
2009-02-16 23:55:00,1.42865,1.4292,1.42865,1.4287,81400000.0
2009-02-16 23:56:00,1.4287,1.4293,1.42835,1.4293,116400000.0
2009-02-16 23:57:00,1.4293,1.4295,1.42905,1.4292,76200000.0
2009-02-16 23:58:00,1.4292,1.4296,1.4288,1.42905,98600000.0
2009-02-16 23:59:00,1.42905,1.4301,1.42905,1.4294,87000000.0
2009-02-17 00:00:00,1.42955,1.42975,1.4294,1.4296,34200000.0
2009-02-17 00:01:00,1.4296,1.42995,1.42955,1.4297,53800000.0
2009-02-17 00:02:00,1.42975,1.42975,1.42975,1.42975,10200000.0
2009-02-17 00:03:00,1.42975,1.42975,1.4297,1.4297,8000000.0
2009-02-17 00:04:00,1.42965,1.42965,1.42965,1.42965,1000000.0
2009-02-17 00:05:00,1.42965,1.4299,1.42885,1.4295,53800000.0
2009-02-17 00:06:00,1.42975,1.42975,1.42925,1.42925,33200000.0
2009-02-17 00:07:00,1.42925,1.42925,1.42895,1.42895,14000000.0
2009-02-17 00:08:00,1.42895,1.42945,1.4287,1.42885,36600000.0
2009-02-17 00:09:00,1.429,1.4291,1.4287,1.4291,61000000.0
2009-02-17 00:10:00,1.42915,1.42915,1.429,1.429,27000000.0
2009-02-17 00:11:00,1.4292,1.42925,1.4292,1.42925,2000000.0
2009-02-17 00:12:00,1.42905,1.42905,1.429,1.429,7600000.0
2009-02-17 00:13:00,1.429,1.42915,1.42865,1.42865,14600000.0
2009-02-17 00:14:00,1.42865,1.42865,1.4272,1.42775,48800000.0
2009-02-17 00:15:00,1.42815,1.42815,1.4273,1.4274,65400000.0
2009-02-17 00:16:00,1.42745,1.42745,1.4274,1.4274,11200000.0
2009-02-17 00:17:00,1.4274,1.42935,1.4274,1.42885,83400000.0
2009-02-17 00:18:00,1.42895,1.429,1.42895,1.429,13800000.0
2009-02-17 00:19:00,1.429,1.429,1.429,1.429,1000000.0
2009-02-17 00:20:00,1.42877,1.42877,1.42838,1.42838,72200000.0
2009-02-17 00:21:00,1.429,1.4291,1.42895,1.42895,19200000.0
2009-02-17 00:22:00,1.42835,1.4284,1.4282,1.4282,13600000.0
2009-02-17 00:23:00,1.4284,1.42865,1.42785,1.42785,50000000.0
2009-02-17 00:24:00,1.428,1.4281,1.4277,1.4278,40200000.0
2009-02-17 00:25:00,1.42785,1.42785,1.4273,1.4277,17800000.0
2009-02-17 00:26:00,1.4277,1.4277,1.42745,1.42765,17000000.0
2009-02-17 00:27:00,1.42765,1.4277,1.4276,1.42765,9000000.0
2009-02-17 00:28:00,1.4278,1.42785,1.42755,1.42785,15000000.0
2009-02-17 00:29:00,1.42785,1.42785,1.4278,1.42785,4000000.0
2009-02-17 00:30:00,1.42765,1.42765,1.42745,1.42765,9000000.0
2009-02-17 00:31:00,1.42755,1.42755,1.4272,1.42745,29200000.0
2009-02-17 00:32:00,1.42745,1.42745,1.4263,1.42735,109100000.0
2009-02-17 00:33:00,1.42735,1.42745,1.42735,1.42745,4000000.0
2009-02-17 00:34:00,1.42745,1.42745,1.4274,1.42745,3000000.0
2009-02-17 00:35:00,1.4274,1.42745,1.42735,1.42735,3000000.0
2009-02-17 00:36:00,1.4274,1.4275,1.42705,1.4274,13200000.0
2009-02-17 00:37:00,1.4273,1.4279,1.4273,1.4279,10000000.0
2009-02-17 00:38:00,1.42785,1.42815,1.42785,1.42815,18400000.0
2009-02-17 00:39:00,1.42835,1.42925,1.4283,1.4289,33400000.0
2009-02-17 00:40:00,1.4289,1.4289,1.4282,1.4285,25000000.0
2009-02-17 00:41:00,1.4283,1.4283,1.4283,1.4283,9600000.0
2009-02-17 00:42:00,1.42835,1.4289,1.4282,1.4285,24800000.0
2009-02-17 00:43:00,1.4284,1.4284,1.4284,1.4284,3200000.0
2009-02-17 00:44:00,1.4284,1.4288,1.4284,1.42845,17000000.0
2009-02-17 00:45:00,1.42835,1.4285,1.42835,1.4285,5000000.0
2009-02-17 00:46:00,1.4279,1.42815,1.4279,1.42815,40600000.0
2009-02-17 00:47:00,1.4282,1.4282,1.4278,1.4278,12000000.0
2009-02-17 00:48:00,1.428,1.42825,1.42775,1.42805,14000000.0
2009-02-17 00:49:00,1.4281,1.4281,1.42775,1.42775,17400000.0
2009-02-17 00:50:00,1.42785,1.4282,1.4277,1.42795,43000000.0
2009-02-17 00:51:00,1.42795,1.42795,1.42795,1.42795,4000000.0
2009-02-17 00:52:00,1.42795,1.42815,1.42795,1.42815,9800000.0
2009-02-17 00:53:00,1.42795,1.42795,1.42795,1.42795,11600000.0
2009-02-17 00:54:00,1.42777,1.4279,1.42777,1.42778,29200000.0
2009-02-17 00:55:00,1.42795,1.4281,1.42795,1.4281,20400000.0
2009-02-17 00:56:00,1.4281,1.4281,1.428,1.428,20600000.0
2009-02-17 00:57:00,1.42805,1.42805,1.42805,1.42805,12800000.0
2009-02-17 00:58:00,1.42805,1.4281,1.42805,1.42805,18400000.0
2009-02-17 00:59:00,1.42805,1.42845,1.42805,1.42845,57600000.0
2009-02-17 01:00:00,1.42845,1.42845,1.42805,1.4282,184000000.0
2009-02-17 01:01:00,1.42815,1.42815,1.42795,1.4281,56000000.0
2009-02-17 01:02:00,1.4281,1.4281,1.42805,1.4281,87600000.0
2009-02-17 01:03:00,1.4281,1.42815,1.42805,1.42815,64400000.0
2009-02-17 01:04:00,1.42815,1.4282,1.42805,1.4282,44600000.0
2009-02-17 01:05:00,1.42815,1.42815,1.42805,1.42805,49200000.0
2009-02-17 01:06:00,1.42805,1.42805,1.42805,1.42805,13800000.0
2009-02-17 01:07:00,1.42805,1.4283,1.42805,1.4283,21800000.0
2009-02-17 01:08:00,1.42795,1.4283,1.42795,1.42805,10200000.0
2009-02-17 01:09:00,1.42772,1.42815,1.42772,1.42778,120400000.0
2009-02-17 01:10:00,1.42795,1.4282,1.4275,1.42755,99800000.0
2009-02-17 01:11:00,1.4277,1.4277,1.42755,1.4277,39400000.0
2009-02-17 01:12:00,1.42755,1.42825,1.42755,1.42825,30000000.0
2009-02-17 01:13:00,1.42835,1.42835,1.42825,1.42825,37400000.0
2009-02-17 01:14:00,1.42825,1.42875,1.42825,1.42875,89000000.0
2009-02-17 01:15:00,1.4288,1.4288,1.42875,1.42875,55200000.0
2009-02-17 01:16:00,1.42875,1.42875,1.4282,1.42835,65200000.0
2009-02-17 01:17:00,1.42835,1.4285,1.42835,1.42845,39600000.0
2009-02-17 01:18:00,1.42845,1.42845,1.42845,1.42845,14400000.0
2009-02-17 01:19:00,1.42845,1.4287,1.42845,1.4287,71200000.0
2009-02-17 01:20:00,1.42855,1.42855,1.42855,1.42855,9600000.0
2009-02-17 01:21:00,1.42855,1.42865,1.42855,1.42855,17600000.0
2009-02-17 01:22:00,1.42855,1.4287,1.42855,1.4287,33600000.0
2009-02-17 01:23:00,1.4287,1.4287,1.4287,1.4287,4800000.0
2009-02-17 01:24:00,1.4287,1.42875,1.42865,1.42865,52800000.0
2009-02-17 01:25:00,1.42875,1.42895,1.42875,1.42875,48000000.0
2009-02-17 01:26:00,1.42875,1.42875,1.42865,1.42875,19200000.0
2009-02-17 01:27:00,1.4287,1.42875,1.4287,1.42875,21600000.0
2009-02-17 01:28:00,1.4288,1.4288,1.4287,1.42875,26400000.0
2009-02-17 01:29:00,1.42875,1.42885,1.42865,1.42875,68200000.0
2009-02-17 01:30:00,1.4288,1.4288,1.42875,1.42875,15400000.0
2009-02-17 01:31:00,1.42875,1.42875,1.42825,1.42825,28600000.0
2009-02-17 01:32:00,1.42835,1.4286,1.4283,1.4283,49200000.0
2009-02-17 01:33:00,1.4283,1.4285,1.4282,1.4285,212600000.0
2009-02-17 01:34:00,1.4285,1.4285,1.42705,1.42735,245000000.0
2009-02-17 01:35:00,1.42735,1.4283,1.4273,1.42805,260600000.0
2009-02-17 01:36:00,1.42805,1.42805,1.428,1.428,47200000.0
2009-02-17 01:37:00,1.428,1.4282,1.428,1.4282,47600000.0
2009-02-17 01:38:00,1.4282,1.4284,1.4282,1.42835,36200000.0
2009-02-17 01:39:00,1.42835,1.4284,1.42835,1.42835,124800000.0
2009-02-17 01:40:00,1.4285,1.42885,1.4285,1.4286,15000000.0
2009-02-17 01:41:00,1.4286,1.4286,1.42845,1.4285,9600000.0
2009-02-17 01:42:00,1.4285,1.4285,1.4285,1.4285,6000000.0
2009-02-17 01:43:00,1.4285,1.4285,1.42845,1.42845,11800000.0
2009-02-17 01:44:00,1.42845,1.42845,1.42835,1.42835,22200000.0
2009-02-17 01:45:00,1.42835,1.4285,1.42835,1.4285,22400000.0
2009-02-17 01:46:00,1.42855,1.4286,1.4284,1.4284,5000000.0
2009-02-17 01:47:00,1.4285,1.4285,1.4285,1.4285,1000000.0
2009-02-17 01:48:00,1.4284,1.4287,1.4284,1.4286,14200000.0
2009-02-17 01:49:00,1.4284,1.4284,1.4284,1.4284,5400000.0
2009-02-17 01:50:00,1.4284,1.4287,1.4284,1.4287,13400000.0
2009-02-17 01:51:00,1.4287,1.4287,1.4287,1.4287,3000000.0
2009-02-17 01:52:00,1.4287,1.4287,1.42835,1.4287,20800000.0
2009-02-17 01:53:00,1.4287,1.4296,1.4287,1.4296,25800000.0
2009-02-17 01:54:00,1.42965,1.42975,1.42965,1.4297,12200000.0
2009-02-17 01:55:00,1.4297,1.42975,1.4297,1.42975,3000000.0
2009-02-17 01:56:00,1.4296,1.42965,1.4294,1.42965,8000000.0
2009-02-17 01:57:00,1.42975,1.42975,1.42955,1.42955,7000000.0
2009-02-17 01:58:00,1.42955,1.4296,1.4291,1.4291,30200000.0
2009-02-17 01:59:00,1.4291,1.4293,1.4291,1.4293,5000000.0
2009-02-17 02:00:00,1.4295,1.4296,1.4287,1.4291,137200000.0
2009-02-17 02:01:00,1.4291,1.4293,1.42845,1.42865,34600000.0
2009-02-17 02:02:00,1.42875,1.42875,1.42835,1.42835,43100000.0
2009-02-17 02:03:00,1.42815,1.42815,1.42815,1.42815,1200000.0
2009-02-17 02:04:00,1.42815,1.42835,1.42805,1.42815,16800000.0
2009-02-17 02:05:00,1.42815,1.42815,1.42765,1.42785,32000000.0
2009-02-17 02:06:00,1.42795,1.42825,1.42795,1.42825,13200000.0
2009-02-17 02:07:00,1.4283,1.42845,1.42825,1.42825,32400000.0
2009-02-17 02:08:00,1.42825,1.42825,1.4274,1.4276,48000000.0
2009-02-17 02:09:00,1.42765,1.42805,1.42765,1.42805,57600000.0
2009-02-17 02:10:00,1.4279,1.4279,1.4279,1.4279,1000000.0
2009-02-17 02:11:00,1.42805,1.42805,1.428,1.428,7200000.0
2009-02-17 02:12:00,1.42795,1.42795,1.42785,1.42785,10400000.0
2009-02-17 02:13:00,1.42785,1.42795,1.42775,1.42775,31200000.0
2009-02-17 02:14:00,1.42765,1.4281,1.42765,1.4281,18400000.0
2009-02-17 02:15:00,1.428,1.42865,1.428,1.42865,22400000.0
2009-02-17 02:16:00,1.4288,1.4288,1.4281,1.4283,29600000.0
2009-02-17 02:17:00,1.42815,1.42835,1.4281,1.4282,18000000.0
2009-02-17 02:18:00,1.4283,1.4283,1.42815,1.4282,13200000.0
2009-02-17 02:19:00,1.42805,1.42805,1.42805,1.42805,1000000.0
2009-02-17 02:20:00,1.42805,1.42825,1.4275,1.42755,54800000.0
2009-02-17 02:21:00,1.42755,1.4281,1.4273,1.4279,58400000.0
2009-02-17 02:22:00,1.428,1.4281,1.42765,1.42785,16800000.0
2009-02-17 02:23:00,1.4278,1.4278,1.42695,1.42715,116200000.0
2009-02-17 02:24:00,1.42695,1.4271,1.42535,1.42555,154200000.0
2009-02-17 02:25:00,1.4258,1.426,1.4257,1.426,123000000.0
2009-02-17 02:26:00,1.426,1.426,1.4258,1.4259,71400000.0
2009-02-17 02:27:00,1.42595,1.4261,1.4257,1.4259,96000000.0
2009-02-17 02:28:00,1.42605,1.42635,1.42585,1.42595,38800000.0
2009-02-17 02:29:00,1.42605,1.42605,1.42585,1.42585,6000000.0
2009-02-17 02:30:00,1.42575,1.42575,1.42515,1.42515,46200000.0
2009-02-17 02:31:00,1.4252,1.42545,1.42515,1.42515,60600000.0
2009-02-17 02:32:00,1.42525,1.42525,1.42455,1.42485,103200000.0
2009-02-17 02:33:00,1.42505,1.4253,1.4246,1.4253,56200000.0
2009-02-17 02:34:00,1.4252,1.42555,1.4252,1.4252,67000000.0
2009-02-17 02:35:00,1.42515,1.4252,1.4249,1.4251,24000000.0
2009-02-17 02:36:00,1.42515,1.42525,1.4249,1.4249,55000000.0
2009-02-17 02:37:00,1.4249,1.4256,1.4249,1.4254,56200000.0
2009-02-17 02:38:00,1.42545,1.42555,1.42455,1.4252,43400000.0
2009-02-17 02:39:00,1.4252,1.4252,1.4251,1.4252,10800000.0
2009-02-17 02:40:00,1.4252,1.4252,1.4251,1.4251,3200000.0
2009-02-17 02:41:00,1.42505,1.4251,1.425,1.425,12600000.0
2009-02-17 02:42:00,1.4248,1.42505,1.42465,1.42505,61600000.0
2009-02-17 02:43:00,1.42505,1.42505,1.42465,1.4247,25800000.0
2009-02-17 02:44:00,1.4247,1.4249,1.4242,1.4249,65200000.0
2009-02-17 02:45:00,1.4249,1.4249,1.4247,1.4247,12000000.0
2009-02-17 02:46:00,1.4247,1.4248,1.4247,1.4248,11200000.0
2009-02-17 02:47:00,1.4249,1.4251,1.4248,1.4248,14600000.0
2009-02-17 02:48:00,1.42495,1.4251,1.42485,1.4249,16800000.0
2009-02-17 02:49:00,1.4247,1.4247,1.4247,1.4247,3400000.0
2009-02-17 02:50:00,1.4247,1.4251,1.42375,1.4239,108600000.0
2009-02-17 02:51:00,1.4241,1.42505,1.4241,1.42485,64800000.0
2009-02-17 02:52:00,1.42485,1.4249,1.42455,1.42455,26000000.0
2009-02-17 02:53:00,1.4246,1.4251,1.42455,1.4251,22600000.0
2009-02-17 02:54:00,1.4251,1.42545,1.4251,1.4252,131400000.0
2009-02-17 02:55:00,1.4252,1.4253,1.42515,1.4253,69200000.0
2009-02-17 02:56:00,1.4252,1.42585,1.4251,1.42565,78000000.0
2009-02-17 02:57:00,1.42565,1.4257,1.42555,1.42565,35600000.0
2009-02-17 02:58:00,1.42555,1.4258,1.42555,1.42555,32400000.0
2009-02-17 02:59:00,1.42555,1.42595,1.42555,1.4257,21400000.0
2009-02-17 03:00:00,1.4258,1.4261,1.42555,1.4257,24400000.0
2009-02-17 03:01:00,1.42555,1.42565,1.42555,1.42555,11600000.0
2009-02-17 03:02:00,1.4256,1.4256,1.42555,1.42555,7200000.0
2009-02-17 03:03:00,1.42545,1.42545,1.42545,1.42545,60600000.0
2009-02-17 03:04:00,1.4255,1.42565,1.42545,1.42545,12000000.0
2009-02-17 03:05:00,1.4254,1.42555,1.4254,1.4254,23600000.0
2009-02-17 03:06:00,1.4254,1.4254,1.42535,1.42535,8400000.0
2009-02-17 03:07:00,1.4253,1.4254,1.42405,1.42425,105400000.0
2009-02-17 03:08:00,1.42425,1.42435,1.42235,1.4225,197200000.0
2009-02-17 03:09:00,1.4225,1.42275,1.4218,1.42245,111200000.0
2009-02-17 03:10:00,1.42245,1.423,1.42245,1.42295,48000000.0
2009-02-17 03:11:00,1.423,1.42305,1.42235,1.42235,53800000.0
2009-02-17 03:12:00,1.4223,1.4227,1.41995,1.42015,130000000.0
2009-02-17 03:13:00,1.4201,1.4203,1.41935,1.4194,483900000.0
2009-02-17 03:14:00,1.4194,1.4216,1.4192,1.4209,171400000.0
2009-02-17 03:15:00,1.4209,1.4209,1.42035,1.42035,20000000.0
2009-02-17 03:16:00,1.4203,1.42035,1.41995,1.42025,60000000.0
2009-02-17 03:17:00,1.4205,1.4211,1.41995,1.4205,186200000.0
2009-02-17 03:18:00,1.4207,1.4207,1.41895,1.41915,248200000.0
2009-02-17 03:19:00,1.41915,1.4199,1.41915,1.41965,146200000.0
2009-02-17 03:20:00,1.41975,1.42005,1.4194,1.4198,131000000.0
2009-02-17 03:21:00,1.4196,1.42015,1.4195,1.42,47600000.0
2009-02-17 03:22:00,1.42,1.42,1.41935,1.41955,79700000.0
2009-02-17 03:23:00,1.4195,1.4203,1.4195,1.41995,62200000.0
2009-02-17 03:24:00,1.42005,1.42035,1.42005,1.42015,49600000.0
2009-02-17 03:25:00,1.42025,1.42105,1.41995,1.4206,35800000.0
2009-02-17 03:26:00,1.4206,1.4207,1.41975,1.41985,38000000.0
2009-02-17 03:27:00,1.41985,1.41985,1.41905,1.4194,78400000.0
2009-02-17 03:28:00,1.4195,1.41965,1.4192,1.4193,30800000.0
2009-02-17 03:29:00,1.4192,1.42005,1.4192,1.41985,37400000.0
2009-02-17 03:30:00,1.41985,1.42005,1.41965,1.4199,19000000.0
2009-02-17 03:31:00,1.4199,1.42035,1.41965,1.4198,66000000.0
2009-02-17 03:32:00,1.4198,1.41985,1.41955,1.41955,29600000.0
2009-02-17 03:33:00,1.41955,1.42065,1.41955,1.4202,69600000.0
2009-02-17 03:34:00,1.42015,1.42045,1.41995,1.42045,77400000.0
2009-02-17 03:35:00,1.42045,1.4206,1.4199,1.4205,200800000.0
2009-02-17 03:36:00,1.4205,1.42085,1.42045,1.4207,50400000.0
2009-02-17 03:37:00,1.42075,1.4212,1.42075,1.42105,25800000.0
2009-02-17 03:38:00,1.42105,1.42105,1.42025,1.42025,48200000.0
2009-02-17 03:39:00,1.42015,1.4213,1.42015,1.4213,73600000.0
2009-02-17 03:40:00,1.4213,1.4225,1.4213,1.4221,171600000.0
2009-02-17 03:41:00,1.4223,1.4223,1.421,1.42115,79000000.0
2009-02-17 03:42:00,1.42115,1.42115,1.42085,1.42095,44000000.0
2009-02-17 03:43:00,1.42095,1.42135,1.4209,1.421,46200000.0
2009-02-17 03:44:00,1.421,1.42105,1.4204,1.4205,39800000.0
2009-02-17 03:45:00,1.4205,1.42065,1.4193,1.4199,78800000.0
2009-02-17 03:46:00,1.41995,1.4204,1.41975,1.42035,20800000.0
2009-02-17 03:47:00,1.42035,1.42035,1.419,1.4191,70600000.0
2009-02-17 03:48:00,1.41905,1.41915,1.4188,1.4189,55600000.0
2009-02-17 03:49:00,1.41895,1.41985,1.41895,1.41965,44400000.0
2009-02-17 03:50:00,1.41945,1.41945,1.41885,1.41935,44800000.0
2009-02-17 03:51:00,1.4194,1.41945,1.41935,1.41945,24000000.0
2009-02-17 03:52:00,1.4194,1.42085,1.4194,1.4206,90800000.0
2009-02-17 03:53:00,1.42045,1.42065,1.4202,1.42055,49600000.0
2009-02-17 03:54:00,1.42055,1.4209,1.42,1.4201,93800000.0
2009-02-17 03:55:00,1.4201,1.42015,1.41945,1.4195,84600000.0
2009-02-17 03:56:00,1.41945,1.41985,1.41945,1.4198,18000000.0
2009-02-17 03:57:00,1.41975,1.4201,1.4197,1.4201,42200000.0
2009-02-17 03:58:00,1.4202,1.4207,1.42015,1.42055,62000000.0
2009-02-17 03:59:00,1.42055,1.4206,1.4205,1.4206,72800000.0
2009-02-17 04:00:00,1.42065,1.42065,1.41975,1.42025,70700000.0
2009-02-17 04:01:00,1.4202,1.4208,1.4201,1.42045,67700000.0
2009-02-17 04:02:00,1.4204,1.4206,1.4204,1.4205,32000000.0
2009-02-17 04:03:00,1.42055,1.4206,1.4204,1.4204,23000000.0
2009-02-17 04:04:00,1.4204,1.4204,1.4193,1.41995,123000000.0
2009-02-17 04:05:00,1.42015,1.4204,1.4199,1.42005,96400000.0
2009-02-17 04:06:00,1.4199,1.42,1.41985,1.42,18000000.0
2009-02-17 04:07:00,1.4201,1.42055,1.41995,1.4204,65400000.0
2009-02-17 04:08:00,1.4204,1.4207,1.42035,1.42065,28200000.0
2009-02-17 04:09:00,1.4206,1.42065,1.42,1.42005,29000000.0
2009-02-17 04:10:00,1.4199,1.42,1.41955,1.41965,42000000.0
2009-02-17 04:11:00,1.41975,1.4199,1.4197,1.41985,23000000.0
2009-02-17 04:12:00,1.4197,1.4197,1.41905,1.41905,45800000.0
2009-02-17 04:13:00,1.419,1.4193,1.4188,1.4191,51000000.0
2009-02-17 04:14:00,1.4191,1.41925,1.4191,1.41925,25000000.0
2009-02-17 04:15:00,1.4192,1.41925,1.41915,1.41915,17200000.0
2009-02-17 04:16:00,1.4191,1.4191,1.41835,1.4186,69300000.0
2009-02-17 04:17:00,1.41865,1.4192,1.4185,1.41895,56200000.0
2009-02-17 04:18:00,1.4189,1.419,1.41875,1.41885,31000000.0
2009-02-17 04:19:00,1.4189,1.419,1.4187,1.41895,38400000.0
2009-02-17 04:20:00,1.419,1.41915,1.41875,1.41915,21000000.0
2009-02-17 04:21:00,1.4192,1.41975,1.4191,1.4194,53800000.0
2009-02-17 04:22:00,1.41945,1.42025,1.4194,1.4201,85600000.0
2009-02-17 04:23:00,1.4202,1.42035,1.41965,1.42015,92200000.0
2009-02-17 04:24:00,1.42015,1.4207,1.4201,1.42045,57000000.0
2009-02-17 04:25:00,1.42055,1.42085,1.4204,1.4204,7000000.0
2009-02-17 04:26:00,1.4206,1.42095,1.4206,1.42095,3200000.0
2009-02-17 04:27:00,1.421,1.4216,1.42095,1.4211,26400000.0
2009-02-17 04:28:00,1.4211,1.4211,1.42015,1.4203,51200000.0
2009-02-17 04:29:00,1.42025,1.4205,1.42025,1.4204,36400000.0
2009-02-17 04:30:00,1.42045,1.4208,1.4204,1.4206,44600000.0
2009-02-17 04:31:00,1.4206,1.4206,1.42015,1.42025,20000000.0
2009-02-17 04:32:00,1.42025,1.42025,1.4202,1.4202,16000000.0
2009-02-17 04:33:00,1.4201,1.4207,1.4201,1.4206,26000000.0
2009-02-17 04:34:00,1.42055,1.42095,1.4205,1.42095,99600000.0
2009-02-17 04:35:00,1.42105,1.42105,1.4207,1.4207,28400000.0
2009-02-17 04:36:00,1.42055,1.42105,1.42055,1.421,49200000.0
2009-02-17 04:37:00,1.42095,1.42095,1.4206,1.42075,11200000.0
2009-02-17 04:38:00,1.4207,1.42105,1.4207,1.421,20200000.0
2009-02-17 04:39:00,1.42105,1.42115,1.42075,1.42115,12600000.0
2009-02-17 04:40:00,1.4211,1.4211,1.421,1.421,15400000.0
2009-02-17 04:41:00,1.421,1.421,1.42055,1.4207,18200000.0
2009-02-17 04:42:00,1.42065,1.42075,1.4204,1.4204,32400000.0
2009-02-17 04:43:00,1.4204,1.4204,1.4201,1.42015,16800000.0
2009-02-17 04:44:00,1.42025,1.42055,1.42025,1.4203,18200000.0
2009-02-17 04:45:00,1.4203,1.42055,1.41995,1.4203,35000000.0
2009-02-17 04:46:00,1.41995,1.42025,1.41975,1.4201,41200000.0
2009-02-17 04:47:00,1.42015,1.42035,1.4201,1.4203,7200000.0
2009-02-17 04:48:00,1.42035,1.42035,1.4201,1.42015,22200000.0
2009-02-17 04:49:00,1.42015,1.4203,1.4201,1.42025,6000000.0
2009-02-17 04:50:00,1.4202,1.4202,1.4198,1.4198,73000000.0
2009-02-17 04:51:00,1.4198,1.4198,1.41965,1.4197,208800000.0
2009-02-17 04:52:00,1.4196,1.4196,1.4193,1.41935,47600000.0
2009-02-17 04:53:00,1.4193,1.41935,1.4193,1.4193,10200000.0
2009-02-17 04:54:00,1.41935,1.4194,1.4193,1.4194,12000000.0
2009-02-17 04:55:00,1.41945,1.4195,1.4193,1.4193,13200000.0
2009-02-17 04:56:00,1.4193,1.4194,1.4193,1.4194,9000000.0
2009-02-17 04:57:00,1.4193,1.4195,1.4193,1.4194,20800000.0
2009-02-17 04:58:00,1.41935,1.41945,1.41925,1.4193,12800000.0
2009-02-17 04:59:00,1.41925,1.4196,1.41925,1.41945,25000000.0
2009-02-17 05:00:00,1.41935,1.41975,1.4192,1.4195,44000000.0
2009-02-17 05:01:00,1.4193,1.4198,1.4192,1.4196,110400000.0
2009-02-17 05:02:00,1.41955,1.4198,1.41925,1.41945,32000000.0
2009-02-17 05:03:00,1.4196,1.4208,1.4191,1.4208,106800000.0
2009-02-17 05:04:00,1.4207,1.4208,1.42025,1.4208,68800000.0
2009-02-17 05:05:00,1.42075,1.4209,1.4207,1.4209,11600000.0
2009-02-17 05:06:00,1.42095,1.42145,1.42095,1.421,33600000.0
2009-02-17 05:07:00,1.42095,1.4211,1.42085,1.421,38400000.0
2009-02-17 05:08:00,1.4212,1.42255,1.42105,1.4222,179600000.0
2009-02-17 05:09:00,1.42215,1.42235,1.42125,1.4218,114800000.0
2009-02-17 05:10:00,1.4217,1.4221,1.42135,1.42145,45800000.0
2009-02-17 05:11:00,1.42165,1.4217,1.42125,1.42145,38200000.0
2009-02-17 05:12:00,1.42145,1.422,1.42145,1.42185,36000000.0
2009-02-17 05:13:00,1.42185,1.4224,1.4218,1.4222,50000000.0
2009-02-17 05:14:00,1.42215,1.42265,1.42215,1.4226,45400000.0
2009-02-17 05:15:00,1.4226,1.42335,1.4226,1.42335,49400000.0
2009-02-17 05:16:00,1.42335,1.42345,1.423,1.423,51400000.0
2009-02-17 05:17:00,1.42315,1.42335,1.423,1.42325,22600000.0
2009-02-17 05:18:00,1.4232,1.4232,1.42245,1.4225,56600000.0
2009-02-17 05:19:00,1.4225,1.4225,1.4224,1.42245,50800000.0
2009-02-17 05:20:00,1.42245,1.42245,1.4223,1.4223,39800000.0
2009-02-17 05:21:00,1.4223,1.42265,1.4223,1.4224,11200000.0
2009-02-17 05:22:00,1.42235,1.42235,1.42235,1.42235,1000000.0
2009-02-17 05:23:00,1.4224,1.42265,1.4223,1.42245,29000000.0
2009-02-17 05:24:00,1.4225,1.4225,1.42235,1.42235,16400000.0
2009-02-17 05:25:00,1.4224,1.4224,1.4223,1.4223,18400000.0
2009-02-17 05:26:00,1.4223,1.4223,1.4221,1.4222,25200000.0
2009-02-17 05:27:00,1.42225,1.42225,1.42195,1.42205,25400000.0
2009-02-17 05:28:00,1.4221,1.42215,1.422,1.42205,15200000.0
2009-02-17 05:29:00,1.42205,1.42205,1.42155,1.42175,32300000.0
2009-02-17 05:30:00,1.42185,1.42185,1.42155,1.42155,45100000.0
2009-02-17 05:31:00,1.42155,1.42165,1.4209,1.4214,70700000.0
2009-02-17 05:32:00,1.4215,1.4215,1.4206,1.4209,96800000.0
2009-02-17 05:33:00,1.4211,1.4211,1.4203,1.4205,65400000.0
2009-02-17 05:34:00,1.4206,1.4206,1.4201,1.4203,57000000.0
2009-02-17 05:35:00,1.42025,1.42035,1.41975,1.41995,31200000.0
2009-02-17 05:36:00,1.41995,1.4201,1.4198,1.42,127600000.0
2009-02-17 05:37:00,1.42,1.42015,1.41975,1.41985,68800000.0
2009-02-17 05:38:00,1.4198,1.41985,1.4198,1.41985,3000000.0
2009-02-17 05:39:00,1.41985,1.4201,1.41985,1.4201,8000000.0
2009-02-17 05:40:00,1.4202,1.42035,1.4201,1.4203,27600000.0
2009-02-17 05:41:00,1.42035,1.4204,1.4201,1.4204,26000000.0
2009-02-17 05:42:00,1.4204,1.42055,1.4201,1.42015,34800000.0
2009-02-17 05:43:00,1.42015,1.4205,1.4201,1.4204,75100000.0
2009-02-17 05:44:00,1.4204,1.4204,1.4198,1.42015,46600000.0
2009-02-17 05:45:00,1.4201,1.42025,1.42005,1.42025,42600000.0
2009-02-17 05:46:00,1.42025,1.42025,1.4199,1.41995,35600000.0
2009-02-17 05:47:00,1.42,1.42,1.41925,1.41975,60700000.0
2009-02-17 05:48:00,1.41975,1.42025,1.41975,1.42015,85900000.0
2009-02-17 05:49:00,1.4202,1.42055,1.41995,1.42025,54400000.0
2009-02-17 05:50:00,1.42035,1.421,1.41985,1.421,69800000.0
2009-02-17 05:51:00,1.421,1.42155,1.4208,1.42095,109000000.0
2009-02-17 05:52:00,1.42095,1.42105,1.4205,1.421,249500000.0
2009-02-17 05:53:00,1.421,1.421,1.4205,1.4205,26000000.0
2009-02-17 05:54:00,1.4205,1.42095,1.4204,1.4208,42000000.0
2009-02-17 05:55:00,1.4208,1.4208,1.4205,1.4205,19000000.0
2009-02-17 05:56:00,1.4206,1.4207,1.4204,1.42045,26000000.0
2009-02-17 05:57:00,1.4204,1.42055,1.4204,1.4204,21400000.0
2009-02-17 05:58:00,1.4204,1.42075,1.4204,1.42055,53800000.0
2009-02-17 05:59:00,1.4205,1.42105,1.4205,1.42085,63600000.0
2009-02-17 06:00:00,1.4209,1.42105,1.4208,1.4209,32000000.0
2009-02-17 06:01:00,1.4209,1.421,1.4208,1.42095,17000000.0
2009-02-17 06:02:00,1.421,1.42135,1.4209,1.42125,26000000.0
2009-02-17 06:03:00,1.4213,1.4214,1.4212,1.42125,11000000.0
2009-02-17 06:04:00,1.4213,1.42175,1.42115,1.42165,44400000.0
2009-02-17 06:05:00,1.4216,1.42205,1.4216,1.4216,26200000.0
2009-02-17 06:06:00,1.4216,1.4219,1.4216,1.4218,17600000.0
2009-02-17 06:07:00,1.42185,1.42225,1.42175,1.4222,21600000.0
2009-02-17 06:08:00,1.42215,1.4223,1.42215,1.42215,7000000.0
2009-02-17 06:09:00,1.4221,1.42215,1.42205,1.4221,20000000.0
2009-02-17 06:10:00,1.42205,1.42225,1.4217,1.42225,128600000.0
2009-02-17 06:11:00,1.42225,1.42235,1.42175,1.42195,39000000.0
2009-02-17 06:12:00,1.4219,1.4221,1.4219,1.4221,5000000.0
2009-02-17 06:13:00,1.42205,1.4221,1.42195,1.42195,26400000.0
2009-02-17 06:14:00,1.42175,1.42185,1.42165,1.42185,15400000.0
2009-02-17 06:15:00,1.422,1.42225,1.422,1.42225,5000000.0
2009-02-17 06:16:00,1.4222,1.4222,1.42215,1.4222,10000000.0
2009-02-17 06:17:00,1.4222,1.4225,1.422,1.4222,58400000.0
2009-02-17 06:18:00,1.42215,1.42215,1.42145,1.4215,190600000.0
2009-02-17 06:19:00,1.4215,1.4215,1.42145,1.42145,49000000.0
2009-02-17 06:20:00,1.42125,1.42135,1.4211,1.42135,111200000.0
2009-02-17 06:21:00,1.42135,1.42155,1.4213,1.42145,25200000.0
2009-02-17 06:22:00,1.4214,1.4214,1.4213,1.4214,6000000.0
2009-02-17 06:23:00,1.42145,1.42175,1.42145,1.4217,27000000.0
2009-02-17 06:24:00,1.42165,1.42165,1.4212,1.42165,35200000.0
2009-02-17 06:25:00,1.42175,1.42185,1.4214,1.4216,32400000.0
2009-02-17 06:26:00,1.42165,1.42175,1.42145,1.42155,26000000.0
2009-02-17 06:27:00,1.4216,1.4216,1.42145,1.42155,12000000.0
2009-02-17 06:28:00,1.4215,1.4216,1.42135,1.42145,17000000.0
2009-02-17 06:29:00,1.42155,1.4216,1.42125,1.4213,24800000.0
2009-02-17 06:30:00,1.42125,1.42125,1.4208,1.42095,27600000.0
2009-02-17 06:31:00,1.421,1.42135,1.42095,1.42125,22000000.0
2009-02-17 06:32:00,1.4213,1.42135,1.42125,1.42135,9000000.0
2009-02-17 06:33:00,1.42125,1.42125,1.4212,1.4212,5000000.0
2009-02-17 06:34:00,1.42115,1.4213,1.4211,1.4213,99800000.0
2009-02-17 06:35:00,1.4213,1.42135,1.4205,1.4209,56000000.0
2009-02-17 06:36:00,1.4209,1.42095,1.4204,1.4204,39600000.0
2009-02-17 06:37:00,1.4204,1.4207,1.4204,1.4207,29000000.0
2009-02-17 06:38:00,1.42065,1.4208,1.42065,1.4207,10600000.0
2009-02-17 06:39:00,1.42065,1.4208,1.4206,1.4207,14200000.0
2009-02-17 06:40:00,1.4207,1.4208,1.4206,1.4208,27400000.0
2009-02-17 06:41:00,1.42085,1.4216,1.42085,1.42115,50000000.0
2009-02-17 06:42:00,1.42115,1.42135,1.42115,1.42125,33000000.0
2009-02-17 06:43:00,1.4212,1.4217,1.42115,1.4217,54800000.0
2009-02-17 06:44:00,1.4217,1.42205,1.42165,1.42205,47800000.0
2009-02-17 06:45:00,1.42205,1.42215,1.42205,1.42215,13000000.0
2009-02-17 06:46:00,1.42235,1.42275,1.42205,1.42235,64200000.0
2009-02-17 06:47:00,1.4224,1.4226,1.4224,1.4225,7600000.0
2009-02-17 06:48:00,1.4225,1.423,1.42245,1.42255,87600000.0
2009-02-17 06:49:00,1.4226,1.42275,1.42255,1.4226,15200000.0
2009-02-17 06:50:00,1.42255,1.4226,1.42225,1.4224,29400000.0
2009-02-17 06:51:00,1.4224,1.4225,1.42235,1.4224,36000000.0
2009-02-17 06:52:00,1.42235,1.4224,1.4222,1.4224,7000000.0
2009-02-17 06:53:00,1.4224,1.42265,1.4223,1.4224,20000000.0
2009-02-17 06:54:00,1.4224,1.42245,1.42225,1.42245,39200000.0
2009-02-17 06:55:00,1.42235,1.42235,1.42205,1.42215,32000000.0
2009-02-17 06:56:00,1.4221,1.42215,1.42205,1.42205,43600000.0
2009-02-17 06:57:00,1.42205,1.42215,1.42205,1.42205,14600000.0
2009-02-17 06:58:00,1.422,1.422,1.4218,1.42185,22000000.0
2009-02-17 06:59:00,1.4219,1.422,1.42185,1.42195,14000000.0
2009-02-17 07:00:00,1.42185,1.42195,1.42185,1.4219,6000000.0
2009-02-17 07:01:00,1.4219,1.4224,1.4219,1.4224,36600000.0
2009-02-17 07:02:00,1.4224,1.4226,1.4224,1.4225,37200000.0
2009-02-17 07:03:00,1.4224,1.4224,1.4224,1.4224,2800000.0
2009-02-17 07:04:00,1.4224,1.4224,1.42215,1.4223,58000000.0
2009-02-17 07:05:00,1.4223,1.4225,1.4221,1.42235,30000000.0
2009-02-17 07:06:00,1.4223,1.42235,1.4221,1.42215,16000000.0
2009-02-17 07:07:00,1.4222,1.4222,1.4219,1.42205,12000000.0
2009-02-17 07:08:00,1.42195,1.42195,1.42195,1.42195,14000000.0
2009-02-17 07:09:00,1.422,1.42245,1.42195,1.4223,35200000.0
2009-02-17 07:10:00,1.42235,1.42255,1.42235,1.42255,14200000.0
2009-02-17 07:11:00,1.42255,1.42255,1.42245,1.42245,9400000.0
2009-02-17 07:12:00,1.42245,1.4225,1.42245,1.4225,2000000.0
2009-02-17 07:13:00,1.42245,1.4225,1.42245,1.4225,6600000.0
2009-02-17 07:14:00,1.42245,1.42255,1.42245,1.42255,4200000.0
2009-02-17 07:15:00,1.42255,1.42255,1.42255,1.42255,1000000.0
2009-02-17 07:16:00,1.4226,1.4228,1.42255,1.4228,9800000.0
2009-02-17 07:17:00,1.42275,1.42275,1.42235,1.42245,63600000.0
2009-02-17 07:18:00,1.4225,1.4225,1.42185,1.42205,62800000.0
2009-02-17 07:19:00,1.4221,1.4224,1.4221,1.42215,58400000.0
2009-02-17 07:20:00,1.4222,1.4222,1.42215,1.42215,3800000.0
2009-02-17 07:21:00,1.42215,1.42215,1.42185,1.4219,22600000.0
2009-02-17 07:22:00,1.4219,1.4219,1.4211,1.42135,106800000.0
2009-02-17 07:23:00,1.4214,1.42155,1.421,1.421,47400000.0
2009-02-17 07:24:00,1.42095,1.421,1.4209,1.4209,40000000.0
2009-02-17 07:25:00,1.4209,1.4209,1.4208,1.4208,16600000.0
2009-02-17 07:26:00,1.42085,1.42085,1.42075,1.42075,5800000.0
2009-02-17 07:27:00,1.4207,1.4207,1.42035,1.42035,32200000.0
2009-02-17 07:28:00,1.42035,1.4204,1.4197,1.4203,101000000.0
2009-02-17 07:29:00,1.4204,1.42075,1.4204,1.4206,95400000.0
2009-02-17 07:30:00,1.4206,1.4206,1.4206,1.4206,4800000.0
2009-02-17 07:31:00,1.4206,1.4213,1.4206,1.4207,109500000.0
2009-02-17 07:32:00,1.42065,1.421,1.42065,1.421,34200000.0
2009-02-17 07:33:00,1.421,1.421,1.421,1.421,22800000.0
2009-02-17 07:34:00,1.421,1.421,1.4206,1.4208,52700000.0
2009-02-17 07:35:00,1.4206,1.42065,1.4206,1.4206,5000000.0
2009-02-17 07:36:00,1.4205,1.4206,1.4205,1.42055,8800000.0
2009-02-17 07:37:00,1.42055,1.4207,1.42055,1.42055,10000000.0
2009-02-17 07:38:00,1.4206,1.4206,1.42055,1.42055,2000000.0
2009-02-17 07:39:00,1.42055,1.42055,1.4205,1.42055,3000000.0
2009-02-17 07:40:00,1.4206,1.4206,1.4205,1.4205,14200000.0
2009-02-17 07:41:00,1.4205,1.4205,1.4205,1.4205,4000000.0
2009-02-17 07:42:00,1.42055,1.4208,1.4205,1.4208,15800000.0
2009-02-17 07:43:00,1.42085,1.4213,1.42055,1.4213,44400000.0
2009-02-17 07:44:00,1.4213,1.42135,1.42075,1.4212,52800000.0
2009-02-17 07:45:00,1.4212,1.4213,1.42105,1.4213,34000000.0
2009-02-17 07:46:00,1.4213,1.4213,1.421,1.4211,22600000.0
2009-02-17 07:47:00,1.4211,1.4213,1.42095,1.4211,11600000.0
2009-02-17 07:48:00,1.42095,1.421,1.42075,1.4209,51200000.0
2009-02-17 07:49:00,1.4208,1.4211,1.4208,1.421,35000000.0
2009-02-17 07:50:00,1.421,1.4211,1.42095,1.42105,13200000.0
2009-02-17 07:51:00,1.421,1.4211,1.421,1.4211,15000000.0
2009-02-17 07:52:00,1.4211,1.4212,1.4211,1.4211,3000000.0
2009-02-17 07:53:00,1.4211,1.4212,1.4211,1.4212,2000000.0
2009-02-17 07:54:00,1.4211,1.4211,1.42095,1.42105,21400000.0
2009-02-17 07:55:00,1.421,1.4211,1.421,1.421,12000000.0
2009-02-17 07:56:00,1.421,1.4211,1.421,1.421,15200000.0
2009-02-17 07:57:00,1.42105,1.42105,1.42025,1.42045,169900000.0
2009-02-17 07:58:00,1.42045,1.42075,1.42045,1.4206,100000000.0
2009-02-17 07:59:00,1.4206,1.4206,1.42015,1.42025,61500000.0
2009-02-17 08:00:00,1.42025,1.42025,1.42005,1.42025,13600000.0
2009-02-17 08:01:00,1.42005,1.4201,1.41985,1.42005,54400000.0
2009-02-17 08:02:00,1.42005,1.4204,1.41995,1.42015,29400000.0
2009-02-17 08:03:00,1.4202,1.42055,1.4202,1.4204,57400000.0
2009-02-17 08:04:00,1.42045,1.4205,1.4202,1.4203,31800000.0
2009-02-17 08:05:00,1.4203,1.42035,1.42025,1.42035,9000000.0
2009-02-17 08:06:00,1.42035,1.4209,1.4198,1.4207,53600000.0
2009-02-17 08:07:00,1.4206,1.421,1.4206,1.421,37000000.0
2009-02-17 08:08:00,1.42095,1.42135,1.4208,1.4209,22200000.0
2009-02-17 08:09:00,1.42095,1.42125,1.4208,1.4208,45200000.0
2009-02-17 08:10:00,1.4209,1.42155,1.42085,1.42145,116600000.0
2009-02-17 08:11:00,1.4216,1.4218,1.42025,1.42055,164400000.0
2009-02-17 08:12:00,1.42055,1.4209,1.42035,1.42035,133800000.0
2009-02-17 08:13:00,1.42035,1.4207,1.42035,1.4207,6000000.0
2009-02-17 08:14:00,1.4207,1.4209,1.4203,1.4207,51000000.0
2009-02-17 08:15:00,1.42075,1.42075,1.4207,1.4207,17200000.0
2009-02-17 08:16:00,1.4207,1.42075,1.42055,1.42065,38000000.0
2009-02-17 08:17:00,1.42065,1.42075,1.42035,1.42055,39000000.0
2009-02-17 08:18:00,1.4205,1.4209,1.4205,1.4208,28000000.0
2009-02-17 08:19:00,1.4208,1.42095,1.4206,1.4209,46800000.0
2009-02-17 08:20:00,1.42095,1.421,1.4204,1.4205,44200000.0
2009-02-17 08:21:00,1.42055,1.42085,1.42055,1.4208,40200000.0
2009-02-17 08:22:00,1.4208,1.4209,1.4208,1.4208,43200000.0
2009-02-17 08:23:00,1.4208,1.421,1.42065,1.4207,58000000.0
2009-02-17 08:24:00,1.42075,1.4209,1.42065,1.4209,10800000.0
2009-02-17 08:25:00,1.42095,1.4211,1.4208,1.4208,43600000.0
2009-02-17 08:26:00,1.4208,1.42095,1.42075,1.42095,43000000.0
2009-02-17 08:27:00,1.421,1.42145,1.421,1.4214,75400000.0
2009-02-17 08:28:00,1.4213,1.4213,1.42085,1.4211,120200000.0
2009-02-17 08:29:00,1.4211,1.42115,1.421,1.421,93600000.0
2009-02-17 08:30:00,1.4211,1.42115,1.42015,1.4206,94400000.0
2009-02-17 08:31:00,1.4205,1.4208,1.4202,1.42055,362400000.0
2009-02-17 08:32:00,1.42055,1.4206,1.4204,1.4206,121200000.0
2009-02-17 08:33:00,1.4206,1.4206,1.42045,1.4205,59600000.0
2009-02-17 08:34:00,1.4205,1.42075,1.42045,1.42075,44400000.0
2009-02-17 08:35:00,1.42065,1.42065,1.42005,1.4204,56800000.0
2009-02-17 08:36:00,1.4204,1.4204,1.41915,1.41935,327400000.0
2009-02-17 08:37:00,1.41925,1.4193,1.41905,1.4191,137400000.0
2009-02-17 08:38:00,1.4191,1.41935,1.41895,1.4191,101600000.0
2009-02-17 08:39:00,1.4191,1.4191,1.41805,1.4182,199600000.0
2009-02-17 08:40:00,1.4182,1.41935,1.41815,1.41895,227000000.0
2009-02-17 08:41:00,1.41895,1.4197,1.41895,1.41965,315400000.0
2009-02-17 08:42:00,1.41965,1.42,1.41955,1.41995,167100000.0
2009-02-17 08:43:00,1.41995,1.4201,1.4198,1.4201,200400000.0
2009-02-17 08:44:00,1.4201,1.421,1.41995,1.42075,388000000.0
2009-02-17 08:45:00,1.42075,1.42085,1.4204,1.4204,227800000.0
2009-02-17 08:46:00,1.4204,1.4204,1.4204,1.4204,38600000.0
2009-02-17 08:47:00,1.4204,1.421,1.4204,1.4208,90600000.0
2009-02-17 08:48:00,1.4209,1.421,1.4206,1.4207,198600000.0
2009-02-17 08:49:00,1.42075,1.4209,1.4206,1.42065,180000000.0
2009-02-17 08:50:00,1.42065,1.42065,1.42005,1.4206,225200000.0
2009-02-17 08:51:00,1.4206,1.42065,1.42,1.42065,200800000.0
2009-02-17 08:52:00,1.42055,1.4206,1.42055,1.4206,17800000.0
2009-02-17 08:53:00,1.4206,1.4206,1.4206,1.4206,10000000.0
2009-02-17 08:54:00,1.4206,1.4206,1.4201,1.4202,18600000.0
2009-02-17 08:55:00,1.42005,1.4204,1.42,1.42,278000000.0
2009-02-17 08:56:00,1.42015,1.4211,1.4201,1.42065,263700000.0
2009-02-17 08:57:00,1.42065,1.42065,1.41995,1.4201,255800000.0
2009-02-17 08:58:00,1.4201,1.42045,1.42005,1.4203,115200000.0
2009-02-17 08:59:00,1.4203,1.4203,1.41935,1.4197,346000000.0
2009-02-17 09:00:00,1.4197,1.4198,1.41885,1.41895,227900000.0
2009-02-17 09:01:00,1.4191,1.4191,1.41815,1.41835,255400000.0
2009-02-17 09:02:00,1.41805,1.41865,1.41805,1.41815,281400000.0
2009-02-17 09:03:00,1.41815,1.41845,1.41815,1.41835,314600001.0
2009-02-17 09:04:00,1.4184,1.41905,1.4184,1.41875,301400000.0
2009-02-17 09:05:00,1.41875,1.4195,1.41865,1.4188,271300000.0
2009-02-17 09:06:00,1.41885,1.41905,1.41845,1.4187,66600000.0
2009-02-17 09:07:00,1.4187,1.41885,1.4186,1.4188,55200000.0
2009-02-17 09:08:00,1.41885,1.4191,1.4187,1.419,81400000.0
2009-02-17 09:09:00,1.41905,1.4197,1.4189,1.4197,89300000.0
2009-02-17 09:10:00,1.41965,1.42015,1.4195,1.41955,332600000.0
2009-02-17 09:11:00,1.41955,1.41955,1.41945,1.41955,107800000.0
2009-02-17 09:12:00,1.41955,1.4197,1.41955,1.4197,48000000.0
2009-02-17 09:13:00,1.41975,1.4198,1.41965,1.41965,125000000.0
2009-02-17 09:14:00,1.4197,1.42015,1.4196,1.41995,405300000.0
2009-02-17 09:15:00,1.4199,1.41995,1.41885,1.41935,156600000.0
2009-02-17 09:16:00,1.4194,1.4195,1.4194,1.4195,97000000.0
2009-02-17 09:17:00,1.4195,1.4195,1.4185,1.4189,317400000.0
2009-02-17 09:18:00,1.4189,1.4192,1.4182,1.4182,271700000.0
2009-02-17 09:19:00,1.4182,1.4182,1.41755,1.41765,158800000.0
2009-02-17 09:20:00,1.41765,1.41775,1.41695,1.41735,271699999.0
2009-02-17 09:21:00,1.41745,1.4182,1.41705,1.4182,247600000.0
2009-02-17 09:22:00,1.41825,1.41845,1.4179,1.4181,289600000.0
2009-02-17 09:23:00,1.4181,1.4181,1.417,1.417,187000000.0
2009-02-17 09:24:00,1.41725,1.4175,1.4151,1.41535,764200000.0
2009-02-17 09:25:00,1.41535,1.41535,1.41455,1.415,503099999.0
2009-02-17 09:26:00,1.415,1.4153,1.4123,1.4129,411800000.0
2009-02-17 09:27:00,1.4129,1.41355,1.4129,1.41355,306800000.0
2009-02-17 09:28:00,1.41355,1.41455,1.41345,1.41385,462000000.0
2009-02-17 09:29:00,1.41375,1.41385,1.4133,1.41345,268800000.0
2009-02-17 09:30:00,1.41345,1.4147,1.4132,1.41445,524600000.0
2009-02-17 09:31:00,1.41445,1.41455,1.41395,1.41405,233100000.0
2009-02-17 09:32:00,1.41405,1.41455,1.414,1.41425,234399999.0
2009-02-17 09:33:00,1.41425,1.41425,1.41345,1.41375,249900000.0
2009-02-17 09:34:00,1.41375,1.41435,1.4137,1.41375,342000000.0
2009-02-17 09:35:00,1.41375,1.41395,1.4133,1.4136,150800000.0
2009-02-17 09:36:00,1.41365,1.41435,1.41365,1.41435,355400000.0
2009-02-17 09:37:00,1.4143,1.4146,1.4138,1.41395,276400000.0
2009-02-17 09:38:00,1.414,1.4143,1.41395,1.4143,180000000.0
2009-02-17 09:39:00,1.4143,1.4143,1.4138,1.4143,187800000.0
2009-02-17 09:40:00,1.4143,1.4143,1.414,1.41405,75800000.0
2009-02-17 09:41:00,1.41405,1.4143,1.41395,1.414,252600000.0
2009-02-17 09:42:00,1.4141,1.41475,1.41395,1.41475,226599999.0
2009-02-17 09:43:00,1.4149,1.41625,1.41485,1.41595,479100000.0
2009-02-17 09:44:00,1.41595,1.4161,1.41575,1.41605,300500000.0
2009-02-17 09:45:00,1.41605,1.41605,1.4153,1.41585,241200000.0
2009-02-17 09:46:00,1.41585,1.4161,1.41555,1.4156,257800000.0
2009-02-17 09:47:00,1.41565,1.41585,1.415,1.41515,350600002.0
2009-02-17 09:48:00,1.41505,1.41515,1.41475,1.41495,469800000.0
2009-02-17 09:49:00,1.4149,1.41555,1.4147,1.4152,410400000.0
2009-02-17 09:50:00,1.41515,1.41525,1.41465,1.41495,361200000.0
2009-02-17 09:51:00,1.41495,1.41555,1.41495,1.41545,322800000.0
2009-02-17 09:52:00,1.41545,1.41585,1.4154,1.41585,405400000.0
2009-02-17 09:53:00,1.41585,1.4169,1.41585,1.4168,219000000.0
2009-02-17 09:54:00,1.41685,1.41695,1.41645,1.41655,259800000.0
2009-02-17 09:55:00,1.41655,1.4166,1.4161,1.41625,387400000.0
2009-02-17 09:56:00,1.41625,1.41635,1.41585,1.4161,229200002.0
2009-02-17 09:57:00,1.4162,1.41625,1.41535,1.41535,275000000.0
2009-02-17 09:58:00,1.41535,1.41535,1.4142,1.41435,464500000.0
2009-02-17 09:59:00,1.41435,1.41455,1.41425,1.4144,269000000.0
2009-02-17 10:00:00,1.4143,1.4147,1.4143,1.41435,251400000.0
2009-02-17 10:01:00,1.4145,1.4147,1.41435,1.4144,99000000.0
2009-02-17 10:02:00,1.4144,1.4146,1.4143,1.4144,124400000.0
2009-02-17 10:03:00,1.41445,1.41445,1.41345,1.41345,557700000.0
2009-02-17 10:04:00,1.41345,1.41355,1.41315,1.4133,315600000.0
2009-02-17 10:05:00,1.41335,1.41335,1.413,1.4131,167400000.0
2009-02-17 10:06:00,1.41305,1.41305,1.4126,1.4126,445399999.0
2009-02-17 10:07:00,1.41265,1.41275,1.41235,1.41235,228200000.0
2009-02-17 10:08:00,1.4124,1.41545,1.41235,1.41485,304860000.0
2009-02-17 10:09:00,1.41485,1.4154,1.4144,1.4144,175100000.0
2009-02-17 10:10:00,1.41425,1.4145,1.41385,1.4142,280400000.0
2009-02-17 10:11:00,1.4142,1.41495,1.4141,1.41435,145200000.0
2009-02-17 10:12:00,1.41435,1.41455,1.4139,1.414,144000000.0
2009-02-17 10:13:00,1.41385,1.4139,1.4134,1.4135,181760000.0
2009-02-17 10:14:00,1.4134,1.4143,1.4134,1.41405,386800000.0
2009-02-17 10:15:00,1.4141,1.41445,1.41405,1.41435,101600000.0
2009-02-17 10:16:00,1.41435,1.41475,1.41435,1.4145,149600000.0
2009-02-17 10:17:00,1.41445,1.4145,1.41445,1.4145,25200000.0
2009-02-17 10:18:00,1.4145,1.41495,1.41425,1.4148,86200000.0
2009-02-17 10:19:00,1.4149,1.41505,1.41455,1.41495,106000000.0
2009-02-17 10:20:00,1.41495,1.41545,1.4145,1.4151,159100000.0
2009-02-17 10:21:00,1.41515,1.41585,1.41495,1.41575,105400000.0
2009-02-17 10:22:00,1.4158,1.417,1.4158,1.416,245000002.0
2009-02-17 10:23:00,1.416,1.416,1.4152,1.41525,285200001.0
2009-02-17 10:24:00,1.41525,1.41585,1.4152,1.41545,212700000.0
2009-02-17 10:25:00,1.41545,1.41595,1.41545,1.41565,207600000.0
2009-02-17 10:26:00,1.4157,1.41575,1.41495,1.41495,414000000.0
2009-02-17 10:27:00,1.41495,1.41535,1.41455,1.4146,441000000.0
2009-02-17 10:28:00,1.4146,1.4148,1.4145,1.41475,460200000.0
2009-02-17 10:29:00,1.41475,1.4155,1.41475,1.4154,293800000.0
2009-02-17 10:30:00,1.41545,1.41605,1.4154,1.41605,92200000.0
2009-02-17 10:31:00,1.4161,1.4161,1.4157,1.4157,148000000.0
2009-02-17 10:32:00,1.4157,1.4159,1.4155,1.41565,172800000.0
2009-02-17 10:33:00,1.41565,1.41605,1.4156,1.4158,288200000.0
2009-02-17 10:34:00,1.4158,1.4158,1.4146,1.4147,270200000.0
2009-02-17 10:35:00,1.4147,1.41605,1.41465,1.4156,302799999.0
2009-02-17 10:36:00,1.41565,1.4157,1.41485,1.415,152600000.0
2009-02-17 10:37:00,1.41495,1.4155,1.41495,1.4152,87800000.0
2009-02-17 10:38:00,1.4152,1.41625,1.41495,1.41625,274800000.0
2009-02-17 10:39:00,1.4162,1.4162,1.41535,1.41595,264200000.0
2009-02-17 10:40:00,1.41595,1.41595,1.4156,1.41575,150600000.0
2009-02-17 10:41:00,1.41595,1.4162,1.41575,1.41585,461600000.0
2009-02-17 10:42:00,1.41585,1.41585,1.41555,1.4158,415000000.0
2009-02-17 10:43:00,1.4157,1.416,1.4154,1.41545,495399999.0
2009-02-17 10:44:00,1.41545,1.41605,1.41545,1.4156,335000000.0
2009-02-17 10:45:00,1.4156,1.4156,1.4153,1.41535,260520000.0
2009-02-17 10:46:00,1.41535,1.41605,1.4153,1.4154,318200000.0
2009-02-17 10:47:00,1.4154,1.4156,1.4152,1.41535,730899997.0
2009-02-17 10:48:00,1.4153,1.4157,1.41525,1.4157,571599999.0
2009-02-17 10:49:00,1.41565,1.41595,1.4154,1.4156,489800000.0
2009-02-17 10:50:00,1.41545,1.4156,1.415,1.41525,339000000.0
2009-02-17 10:51:00,1.41525,1.41565,1.41525,1.41525,195100000.0
2009-02-17 10:52:00,1.41525,1.4159,1.41525,1.41575,407400000.0
2009-02-17 10:53:00,1.4158,1.41625,1.4155,1.41555,530599998.0
2009-02-17 10:54:00,1.4155,1.4157,1.41545,1.41565,84400000.0
2009-02-17 10:55:00,1.41565,1.4165,1.41565,1.416,311900000.0
2009-02-17 10:56:00,1.41605,1.41615,1.41465,1.41465,371599999.0
2009-02-17 10:57:00,1.4146,1.4146,1.41385,1.41415,405200000.0
2009-02-17 10:58:00,1.4142,1.41485,1.4142,1.4147,414330000.0
2009-02-17 10:59:00,1.4147,1.41525,1.4141,1.4141,252200000.0
2009-02-17 11:00:00,1.41415,1.41425,1.41395,1.41415,221399999.0
2009-02-17 11:01:00,1.41415,1.4148,1.414,1.4148,142600000.0
2009-02-17 11:02:00,1.41475,1.41535,1.4147,1.4152,157400000.0
2009-02-17 11:03:00,1.41515,1.4152,1.4149,1.41515,264000000.0
2009-02-17 11:04:00,1.415,1.41515,1.41455,1.41455,227400000.0
2009-02-17 11:05:00,1.41455,1.41455,1.41365,1.4138,562100000.0
2009-02-17 11:06:00,1.41375,1.41495,1.41375,1.41495,434099999.0
2009-02-17 11:07:00,1.4148,1.41565,1.41475,1.4149,286700000.0
2009-02-17 11:08:00,1.4149,1.41535,1.4148,1.4149,429000000.0
2009-02-17 11:09:00,1.4149,1.415,1.4146,1.41495,144800000.0
2009-02-17 11:10:00,1.415,1.4151,1.4142,1.41475,147900000.0
2009-02-17 11:11:00,1.4148,1.4152,1.41475,1.41515,73400000.0
2009-02-17 11:12:00,1.41515,1.41515,1.4149,1.4151,103900000.0
2009-02-17 11:13:00,1.4151,1.4153,1.41475,1.415,149800000.0
2009-02-17 11:14:00,1.4151,1.4152,1.41475,1.4148,242000000.0
2009-02-17 11:15:00,1.41475,1.41475,1.4142,1.4142,288800000.0
2009-02-17 11:16:00,1.4142,1.4149,1.4142,1.4145,387000000.0
2009-02-17 11:17:00,1.4145,1.41495,1.4144,1.41495,412599999.0
2009-02-17 11:18:00,1.41495,1.41515,1.4147,1.4149,760999990.0
2009-02-17 11:19:00,1.415,1.4151,1.4147,1.41505,431600000.0
2009-02-17 11:20:00,1.415,1.4152,1.41475,1.4152,392399999.0
2009-02-17 11:21:00,1.4152,1.4155,1.41515,1.41535,450200000.0
2009-02-17 11:22:00,1.41535,1.41615,1.41535,1.4158,540600000.0
2009-02-17 11:23:00,1.41575,1.41665,1.4157,1.4161,506200000.0
2009-02-17 11:24:00,1.4161,1.41625,1.41565,1.41585,384000000.0
2009-02-17 11:25:00,1.41585,1.4167,1.41585,1.4167,275800003.0
2009-02-17 11:26:00,1.41665,1.41685,1.41645,1.4166,285000001.0
2009-02-17 11:27:00,1.4166,1.4166,1.41565,1.41565,127200000.0
2009-02-17 11:28:00,1.4155,1.4156,1.41435,1.41445,348100000.0
2009-02-17 11:29:00,1.41445,1.41615,1.41435,1.41545,428100000.0
2009-02-17 11:30:00,1.4157,1.41885,1.4157,1.4177,313200000.0
2009-02-17 11:31:00,1.41765,1.4209,1.4175,1.42085,295400000.0
2009-02-17 11:32:00,1.42095,1.4225,1.42005,1.422,530600001.0
2009-02-17 11:33:00,1.422,1.42235,1.42095,1.42095,416200001.0
2009-02-17 11:34:00,1.421,1.42105,1.42035,1.42095,415700000.0
2009-02-17 11:35:00,1.42095,1.42105,1.41975,1.41995,303000000.0
2009-02-17 11:36:00,1.42,1.4208,1.41985,1.4203,479400000.0
2009-02-17 11:37:00,1.4203,1.4205,1.4201,1.4201,235800000.0
2009-02-17 11:38:00,1.42005,1.4212,1.42005,1.42105,512600000.0
2009-02-17 11:39:00,1.42105,1.42205,1.42105,1.42155,252900000.0
2009-02-17 11:40:00,1.42155,1.4219,1.42125,1.4218,375000000.0
2009-02-17 11:41:00,1.4218,1.42225,1.42165,1.42175,317800000.0
2009-02-17 11:42:00,1.42175,1.42185,1.42115,1.42185,637999999.0
2009-02-17 11:43:00,1.42185,1.4225,1.42165,1.4221,391600000.0
2009-02-17 11:44:00,1.4221,1.42235,1.42175,1.42215,216200000.0
2009-02-17 11:45:00,1.42215,1.42215,1.4217,1.42185,416000000.0
2009-02-17 11:46:00,1.422,1.4232,1.4219,1.4231,477000000.0
2009-02-17 11:47:00,1.42325,1.42365,1.4226,1.42295,310200000.0
2009-02-17 11:48:00,1.42295,1.4253,1.42295,1.4253,407100000.0
2009-02-17 11:49:00,1.4253,1.42645,1.42505,1.42525,448899999.0
2009-02-17 11:50:00,1.42525,1.42555,1.42515,1.42525,521600000.0
2009-02-17 11:51:00,1.42525,1.4253,1.4247,1.425,271800000.0
2009-02-17 11:52:00,1.425,1.425,1.42405,1.4242,224800000.0
2009-02-17 11:53:00,1.4242,1.4249,1.42365,1.42475,389800002.0
2009-02-17 11:54:00,1.425,1.4254,1.4247,1.4253,259900001.0
2009-02-17 11:55:00,1.4253,1.4253,1.42475,1.42475,191000001.0
2009-02-17 11:56:00,1.42495,1.42505,1.4246,1.4246,106000000.0
2009-02-17 11:57:00,1.4246,1.42475,1.4244,1.4246,531400000.0
2009-02-17 11:58:00,1.42455,1.42545,1.42455,1.4253,303600000.0
2009-02-17 11:59:00,1.4253,1.42535,1.42475,1.4248,403999999.0
2009-02-17 12:00:00,1.4248,1.42615,1.4244,1.42505,423899999.0
2009-02-17 12:01:00,1.42505,1.42815,1.42505,1.42815,316296000.0
2009-02-17 12:02:00,1.42815,1.43065,1.42815,1.43015,433100001.0
2009-02-17 12:03:00,1.43005,1.4302,1.4287,1.4289,398800000.0
2009-02-17 12:04:00,1.4289,1.42895,1.42785,1.42835,646699997.0
2009-02-17 12:05:00,1.42835,1.4311,1.42835,1.43065,615200000.0
2009-02-17 12:06:00,1.43065,1.43065,1.42935,1.42945,591400001.0
2009-02-17 12:07:00,1.42935,1.42935,1.42835,1.42845,401500000.0
2009-02-17 12:08:00,1.42845,1.42875,1.42835,1.4285,290500000.0
2009-02-17 12:09:00,1.4285,1.42875,1.42835,1.42845,289499999.0
2009-02-17 12:10:00,1.42845,1.42995,1.42845,1.42945,417599998.0
2009-02-17 12:11:00,1.4295,1.42965,1.42865,1.42885,359200000.0
2009-02-17 12:12:00,1.42885,1.42915,1.42825,1.4283,423400000.0
2009-02-17 12:13:00,1.42825,1.42835,1.4275,1.4283,433600001.0
2009-02-17 12:14:00,1.42835,1.42835,1.4275,1.4275,334800000.0
2009-02-17 12:15:00,1.42765,1.4277,1.4267,1.42675,538000000.0
2009-02-17 12:16:00,1.42685,1.42715,1.4259,1.4259,414400000.0
2009-02-17 12:17:00,1.4259,1.4262,1.4258,1.42605,222700000.0
2009-02-17 12:18:00,1.42605,1.4265,1.42605,1.42625,351399999.0
2009-02-17 12:19:00,1.42625,1.4263,1.4261,1.4262,57400000.0
2009-02-17 12:20:00,1.4262,1.42645,1.4262,1.42645,168400000.0
2009-02-17 12:21:00,1.4264,1.4265,1.4262,1.42625,137000000.0
2009-02-17 12:22:00,1.42625,1.4266,1.42625,1.42655,118400000.0
2009-02-17 12:23:00,1.42655,1.4266,1.42625,1.42625,113600000.0
2009-02-17 12:24:00,1.4263,1.4268,1.4263,1.4268,192000000.0
2009-02-17 12:25:00,1.4268,1.42725,1.4267,1.42725,153400000.0
2009-02-17 12:26:00,1.42725,1.4282,1.42715,1.42815,182800000.0
2009-02-17 12:27:00,1.42815,1.4287,1.42805,1.4287,887200002.0
2009-02-17 12:28:00,1.4287,1.429,1.4284,1.4287,731200000.0
2009-02-17 12:29:00,1.42875,1.42885,1.42805,1.4281,339199999.0
2009-02-17 12:30:00,1.42815,1.42835,1.4281,1.42835,237000000.0
2009-02-17 12:31:00,1.42835,1.42845,1.42835,1.42835,300400002.0
2009-02-17 12:32:00,1.42835,1.42835,1.4274,1.4275,184500000.0
2009-02-17 12:33:00,1.42745,1.42765,1.42655,1.4267,387999999.0
2009-02-17 12:34:00,1.4267,1.4267,1.42635,1.42635,111000000.0
2009-02-17 12:35:00,1.42635,1.42645,1.42525,1.42555,294300000.0
2009-02-17 12:36:00,1.42555,1.42665,1.42555,1.4266,293800000.0
2009-02-17 12:37:00,1.42665,1.4267,1.4262,1.42635,194600000.0
2009-02-17 12:38:00,1.42635,1.42635,1.4257,1.42595,104800000.0
2009-02-17 12:39:00,1.4259,1.4259,1.42555,1.42565,110200000.0
2009-02-17 12:40:00,1.42565,1.4258,1.42535,1.4258,152600000.0
2009-02-17 12:41:00,1.42575,1.4258,1.42535,1.42565,331000000.0
2009-02-17 12:42:00,1.42565,1.426,1.42555,1.42595,201999999.0
2009-02-17 12:43:00,1.42595,1.42615,1.4258,1.42605,394799995.0
2009-02-17 12:44:00,1.42605,1.4263,1.42605,1.4262,247800000.0
2009-02-17 12:45:00,1.4262,1.4264,1.42605,1.4264,436000000.0
2009-02-17 12:46:00,1.4264,1.4266,1.4263,1.4266,502800000.0
2009-02-17 12:47:00,1.4266,1.427,1.426,1.4261,383999999.0
2009-02-17 12:48:00,1.4261,1.4261,1.4244,1.4252,624399997.0
2009-02-17 12:49:00,1.42515,1.4252,1.4242,1.4242,354000000.0
2009-02-17 12:50:00,1.4242,1.4242,1.4233,1.4234,583800000.0
2009-02-17 12:51:00,1.4234,1.42415,1.42335,1.424,641800000.0
2009-02-17 12:52:00,1.424,1.4247,1.42385,1.42465,557600000.0
2009-02-17 12:53:00,1.42465,1.4247,1.4237,1.4242,278000000.0
2009-02-17 12:54:00,1.4242,1.42435,1.42405,1.42425,372400000.0
2009-02-17 12:55:00,1.42425,1.4244,1.4241,1.4243,231600000.0
2009-02-17 12:56:00,1.4243,1.42485,1.42425,1.4247,312999999.0
2009-02-17 12:57:00,1.4247,1.426,1.42465,1.42585,375100000.0
2009-02-17 12:58:00,1.42585,1.42615,1.42485,1.4249,500200000.0
2009-02-17 12:59:00,1.4249,1.42505,1.4245,1.42485,463900000.0
2009-02-17 13:00:00,1.42485,1.4257,1.42465,1.42555,392400000.0
2009-02-17 13:01:00,1.4255,1.4257,1.42535,1.42565,206200000.0
2009-02-17 13:02:00,1.42565,1.42585,1.4256,1.4256,181400000.0
2009-02-17 13:03:00,1.4256,1.42655,1.42545,1.42645,369800002.0
2009-02-17 13:04:00,1.4264,1.4268,1.4264,1.42665,184600000.0
2009-02-17 13:05:00,1.42675,1.4272,1.42675,1.42695,495800000.0
2009-02-17 13:06:00,1.42695,1.42695,1.4266,1.4266,246600000.0
2009-02-17 13:07:00,1.4266,1.4266,1.4259,1.42605,424200006.0
2009-02-17 13:08:00,1.42625,1.4269,1.4258,1.4269,193320000.0
2009-02-17 13:09:00,1.4268,1.4269,1.4265,1.4267,226500000.0
2009-02-17 13:10:00,1.42655,1.4266,1.4263,1.42645,354200000.0
2009-02-17 13:11:00,1.42645,1.4266,1.42555,1.4258,304200000.0
2009-02-17 13:12:00,1.42585,1.4263,1.4257,1.4257,633300002.0
2009-02-17 13:13:00,1.42575,1.42585,1.42555,1.4256,394300000.0
2009-02-17 13:14:00,1.4256,1.42585,1.42555,1.4257,423200001.0
2009-02-17 13:15:00,1.4257,1.42585,1.42515,1.4252,457400000.0
2009-02-17 13:16:00,1.4252,1.42545,1.42475,1.4253,405380000.0
2009-02-17 13:17:00,1.4253,1.4255,1.4253,1.4254,136000000.0
2009-02-17 13:18:00,1.4254,1.42545,1.42505,1.4251,481700000.0
2009-02-17 13:19:00,1.4252,1.42685,1.4251,1.4267,361900000.0
2009-02-17 13:20:00,1.4267,1.42695,1.4263,1.4265,703900002.0
2009-02-17 13:21:00,1.42665,1.42665,1.4258,1.42585,496100001.0
2009-02-17 13:22:00,1.4259,1.4261,1.42575,1.42575,426000000.0
2009-02-17 13:23:00,1.42585,1.4273,1.42565,1.4271,282400000.0
2009-02-17 13:24:00,1.4271,1.42715,1.4264,1.42645,181500000.0
2009-02-17 13:25:00,1.42645,1.4273,1.42645,1.4269,299200000.0
2009-02-17 13:26:00,1.4269,1.4269,1.42625,1.42635,221200000.0
2009-02-17 13:27:00,1.4265,1.42665,1.4264,1.42655,77200000.0
2009-02-17 13:28:00,1.4266,1.4272,1.42635,1.42635,289800000.0
2009-02-17 13:29:00,1.42635,1.4271,1.4263,1.427,332300000.0
2009-02-17 13:30:00,1.427,1.4272,1.4266,1.42715,145200000.0
2009-02-17 13:31:00,1.4271,1.42775,1.4271,1.42735,257280000.0
2009-02-17 13:32:00,1.4274,1.42845,1.4274,1.4281,462799999.0
2009-02-17 13:33:00,1.42805,1.4281,1.4275,1.42785,464699998.0
2009-02-17 13:34:00,1.42785,1.4281,1.427,1.42745,494600002.0
2009-02-17 13:35:00,1.4275,1.42825,1.4275,1.42815,241999999.0
2009-02-17 13:36:00,1.42815,1.42815,1.4278,1.4278,186200000.0
2009-02-17 13:37:00,1.4278,1.42825,1.42775,1.42815,163300000.0
2009-02-17 13:38:00,1.42815,1.4282,1.4276,1.4276,244899999.0
2009-02-17 13:39:00,1.4276,1.42815,1.42735,1.42775,483600001.0
2009-02-17 13:40:00,1.4279,1.4281,1.4273,1.4279,573800000.0
2009-02-17 13:41:00,1.4278,1.4278,1.42735,1.42735,242400000.0
2009-02-17 13:42:00,1.42735,1.42755,1.427,1.42755,314480000.0
2009-02-17 13:43:00,1.42745,1.4278,1.4272,1.4274,327200000.0
2009-02-17 13:44:00,1.42705,1.4271,1.42565,1.42595,391100000.0
2009-02-17 13:45:00,1.4258,1.4264,1.4255,1.42555,623500000.0
2009-02-17 13:46:00,1.42535,1.42575,1.42525,1.4257,453400001.0
2009-02-17 13:47:00,1.42575,1.42575,1.4252,1.42535,338600000.0
2009-02-17 13:48:00,1.42535,1.42555,1.42525,1.42525,342899999.0
2009-02-17 13:49:00,1.42525,1.4254,1.425,1.4252,317200000.0
2009-02-17 13:50:00,1.4252,1.4257,1.4252,1.4255,254000000.0
2009-02-17 13:51:00,1.4255,1.4257,1.4254,1.42545,215400000.0
2009-02-17 13:52:00,1.42555,1.42565,1.42485,1.42485,259700000.0
2009-02-17 13:53:00,1.42505,1.4254,1.42485,1.4251,555600000.0
2009-02-17 13:54:00,1.4251,1.4254,1.42505,1.4253,208200000.0
2009-02-17 13:55:00,1.4252,1.4254,1.42475,1.4248,406600001.0
2009-02-17 13:56:00,1.4248,1.4248,1.42445,1.4246,672200001.0
2009-02-17 13:57:00,1.4246,1.4251,1.4245,1.4251,405400000.0
2009-02-17 13:58:00,1.4251,1.4256,1.425,1.4256,350400001.0
2009-02-17 13:59:00,1.42565,1.4258,1.4241,1.42415,315000000.0
2009-02-17 14:00:00,1.4242,1.42535,1.4242,1.42525,403000002.0
2009-02-17 14:01:00,1.4252,1.426,1.4251,1.4259,222600000.0
2009-02-17 14:02:00,1.42595,1.42615,1.42555,1.42555,255500000.0
2009-02-17 14:03:00,1.42555,1.42575,1.4255,1.42565,59500000.0
2009-02-17 14:04:00,1.42565,1.4257,1.42545,1.4255,74600000.0
2009-02-17 14:05:00,1.4255,1.42595,1.42545,1.42585,215000000.0
2009-02-17 14:06:00,1.42585,1.4259,1.42575,1.4259,88600000.0
2009-02-17 14:07:00,1.42595,1.42595,1.42575,1.42575,169200000.0
2009-02-17 14:08:00,1.42575,1.42575,1.42565,1.42575,136900000.0
2009-02-17 14:09:00,1.42575,1.42585,1.4252,1.4252,202200000.0
2009-02-17 14:10:00,1.4255,1.42615,1.4255,1.4257,150280000.0
2009-02-17 14:11:00,1.42565,1.4258,1.42555,1.42565,154300000.0
2009-02-17 14:12:00,1.4256,1.42565,1.4256,1.42565,128000000.0
2009-02-17 14:13:00,1.42565,1.4257,1.42555,1.4256,111000000.0
2009-02-17 14:14:00,1.4256,1.4258,1.4256,1.42575,164400000.0
2009-02-17 14:15:00,1.42575,1.42585,1.42575,1.42575,43000000.0
2009-02-17 14:16:00,1.42575,1.4259,1.4257,1.4257,133200000.0
2009-02-17 14:17:00,1.4257,1.4258,1.4251,1.4252,443200000.0
2009-02-17 14:18:00,1.4252,1.4254,1.42515,1.42525,125600000.0
2009-02-17 14:19:00,1.42515,1.42515,1.4245,1.42495,161900000.0
2009-02-17 14:20:00,1.42485,1.42515,1.42485,1.4251,136400000.0
2009-02-17 14:21:00,1.4251,1.4253,1.4251,1.4252,162000000.0
2009-02-17 14:22:00,1.42515,1.42555,1.42515,1.4255,109080000.0
2009-02-17 14:23:00,1.4255,1.4257,1.42545,1.42545,53200000.0
2009-02-17 14:24:00,1.42545,1.4256,1.42545,1.4256,102400000.0
2009-02-17 14:25:00,1.4256,1.4258,1.4256,1.42575,93000000.0
2009-02-17 14:26:00,1.4256,1.42565,1.4255,1.42555,35800000.0
2009-02-17 14:27:00,1.42555,1.42555,1.42505,1.42505,161600000.0
2009-02-17 14:28:00,1.42505,1.4252,1.42495,1.4252,315400000.0
2009-02-17 14:29:00,1.42525,1.42545,1.425,1.42525,364000001.0
2009-02-17 14:30:00,1.4253,1.42545,1.4248,1.42525,340800000.0
2009-02-17 14:31:00,1.42515,1.4252,1.42465,1.42465,599600000.0
2009-02-17 14:32:00,1.42465,1.42505,1.42465,1.42485,420200000.0
2009-02-17 14:33:00,1.42485,1.425,1.4248,1.42495,303000000.0
2009-02-17 14:34:00,1.4249,1.4249,1.4245,1.42465,405400000.0
2009-02-17 14:35:00,1.42465,1.42475,1.42455,1.42465,364200000.0
2009-02-17 14:36:00,1.42465,1.42475,1.4246,1.42475,70600000.0
2009-02-17 14:37:00,1.42465,1.42475,1.42455,1.4247,175800000.0
2009-02-17 14:38:00,1.4247,1.4249,1.4246,1.4249,135400000.0
2009-02-17 14:39:00,1.4249,1.42495,1.4247,1.4249,80200000.0
2009-02-17 14:40:00,1.4249,1.4253,1.4249,1.42505,221600000.0
2009-02-17 14:41:00,1.42505,1.42505,1.4245,1.42495,244600000.0
2009-02-17 14:42:00,1.42495,1.42495,1.4248,1.4248,144400000.0
2009-02-17 14:43:00,1.4248,1.42515,1.4248,1.4249,433400000.0
2009-02-17 14:44:00,1.42485,1.425,1.4246,1.42465,464999996.0
2009-02-17 14:45:00,1.42465,1.4247,1.4245,1.4246,386000000.0
2009-02-17 14:46:00,1.4246,1.4249,1.4245,1.42455,450400001.0
2009-02-17 14:47:00,1.42455,1.4252,1.4245,1.4252,165600000.0
2009-02-17 14:48:00,1.4252,1.4253,1.42485,1.4249,277880000.0
2009-02-17 14:49:00,1.4249,1.4264,1.4249,1.42605,386500000.0
2009-02-17 14:50:00,1.42605,1.4267,1.42605,1.42635,520800000.0
2009-02-17 14:51:00,1.42635,1.4264,1.42605,1.4262,249400000.0
2009-02-17 14:52:00,1.42625,1.4264,1.4261,1.42625,163800000.0
2009-02-17 14:53:00,1.42625,1.4263,1.426,1.42615,68000000.0
2009-02-17 14:54:00,1.4261,1.42685,1.4261,1.42655,320600000.0
2009-02-17 14:55:00,1.4265,1.4271,1.4265,1.42685,445000000.0
2009-02-17 14:56:00,1.42685,1.42695,1.4259,1.4259,184400000.0
2009-02-17 14:57:00,1.42585,1.42675,1.42585,1.42615,427200000.0
2009-02-17 14:58:00,1.4262,1.4263,1.4259,1.4259,228200000.0
2009-02-17 14:59:00,1.4259,1.426,1.42525,1.42535,437000000.0
2009-02-17 15:00:00,1.4253,1.4258,1.42525,1.42575,312000000.0
2009-02-17 15:01:00,1.42575,1.42615,1.42555,1.4261,436400000.0
2009-02-17 15:02:00,1.42615,1.42685,1.42615,1.42685,159800000.0
2009-02-17 15:03:00,1.42675,1.4268,1.4265,1.4266,159100000.0
2009-02-17 15:04:00,1.4266,1.42765,1.42655,1.4274,340380000.0
2009-02-17 15:05:00,1.42755,1.42755,1.42695,1.42725,331400000.0
2009-02-17 15:06:00,1.42725,1.4275,1.42715,1.42735,317400002.0
2009-02-17 15:07:00,1.4273,1.42735,1.42675,1.4268,274000000.0
2009-02-17 15:08:00,1.4268,1.42685,1.4263,1.4268,296160000.0
2009-02-17 15:09:00,1.42675,1.427,1.42655,1.4267,346600000.0
2009-02-17 15:10:00,1.42675,1.42695,1.4265,1.4266,246800000.0
2009-02-17 15:11:00,1.4266,1.42725,1.42625,1.42725,190600000.0
2009-02-17 15:12:00,1.42725,1.4275,1.4269,1.42735,658600000.0
2009-02-17 15:13:00,1.42725,1.4276,1.4272,1.42735,643199998.0
2009-02-17 15:14:00,1.42735,1.4274,1.4268,1.42725,637000000.0
2009-02-17 15:15:00,1.4272,1.42725,1.42625,1.4267,355680000.0
2009-02-17 15:16:00,1.42665,1.4272,1.42655,1.4266,376600000.0
2009-02-17 15:17:00,1.4266,1.42755,1.4266,1.42755,661800000.0
2009-02-17 15:18:00,1.42765,1.4278,1.4268,1.4272,383700000.0
2009-02-17 15:19:00,1.4272,1.4272,1.4265,1.4267,203000000.0
2009-02-17 15:20:00,1.4267,1.42675,1.4263,1.4267,777180000.0
2009-02-17 15:21:00,1.42665,1.4271,1.42665,1.4269,440800001.0
2009-02-17 15:22:00,1.4269,1.4269,1.42605,1.4265,498400002.0
2009-02-17 15:23:00,1.4266,1.42675,1.4262,1.42675,386600000.0
2009-02-17 15:24:00,1.4267,1.42675,1.42605,1.4263,579500000.0
2009-02-17 15:25:00,1.4263,1.42635,1.42575,1.42615,327800000.0
2009-02-17 15:26:00,1.42615,1.42615,1.42565,1.42575,451400000.0
2009-02-17 15:27:00,1.4258,1.42615,1.42565,1.42585,447200001.0
2009-02-17 15:28:00,1.4258,1.42585,1.42515,1.42555,392700000.0
2009-02-17 15:29:00,1.4256,1.426,1.42495,1.425,163400000.0
2009-02-17 15:30:00,1.4252,1.4253,1.42455,1.42495,297800000.0
2009-02-17 15:31:00,1.42495,1.42555,1.4249,1.4251,186800000.0
2009-02-17 15:32:00,1.4251,1.42555,1.42475,1.4253,451000000.0
2009-02-17 15:33:00,1.42525,1.4261,1.42525,1.42595,562999999.0
2009-02-17 15:34:00,1.42595,1.42615,1.42535,1.4261,219600000.0
2009-02-17 15:35:00,1.4261,1.4273,1.426,1.42635,369500000.0
2009-02-17 15:36:00,1.42635,1.4267,1.4254,1.4267,364580000.0
2009-02-17 15:37:00,1.4267,1.4267,1.4255,1.42585,381600000.0
2009-02-17 15:38:00,1.42585,1.426,1.42565,1.42585,143600000.0
2009-02-17 15:39:00,1.42585,1.4266,1.42565,1.42615,399400004.0
2009-02-17 15:40:00,1.42615,1.42685,1.4261,1.42615,231600000.0
2009-02-17 15:41:00,1.4261,1.42625,1.4252,1.42545,352400000.0
2009-02-17 15:42:00,1.42545,1.42565,1.4254,1.4254,269200000.0
2009-02-17 15:43:00,1.4254,1.4255,1.425,1.42505,359600000.0
2009-02-17 15:44:00,1.4251,1.4257,1.4251,1.42535,311800000.0
2009-02-17 15:45:00,1.42545,1.42545,1.4246,1.42465,391760000.0
2009-02-17 15:46:00,1.4247,1.4253,1.42465,1.4253,270200000.0
2009-02-17 15:47:00,1.4253,1.4259,1.42485,1.42585,415000000.0
2009-02-17 15:48:00,1.42595,1.42605,1.4248,1.425,268800001.0
2009-02-17 15:49:00,1.4252,1.42565,1.425,1.42565,318400000.0
2009-02-17 15:50:00,1.42565,1.4261,1.42535,1.4255,326600000.0
2009-02-17 15:51:00,1.42545,1.42575,1.42475,1.42555,304100000.0
2009-02-17 15:52:00,1.42555,1.42575,1.4233,1.4245,385400000.0
2009-02-17 15:53:00,1.42445,1.42445,1.4235,1.4235,312600001.0
2009-02-17 15:54:00,1.42345,1.4242,1.42295,1.4242,242200000.0
2009-02-17 15:55:00,1.4242,1.425,1.4241,1.4248,282500000.0
2009-02-17 15:56:00,1.4248,1.4248,1.4241,1.4242,195000000.0
2009-02-17 15:57:00,1.42415,1.4251,1.42325,1.4251,221800000.0
2009-02-17 15:58:00,1.4251,1.4252,1.4241,1.42415,181700000.0
2009-02-17 15:59:00,1.4241,1.42415,1.4237,1.424,210200000.0
2009-02-17 16:00:00,1.42405,1.42415,1.42365,1.424,293200000.0
2009-02-17 16:01:00,1.424,1.42445,1.4238,1.42385,243100000.0
2009-02-17 16:02:00,1.42385,1.42435,1.4238,1.4241,405400000.0
2009-02-17 16:03:00,1.4241,1.4247,1.42385,1.4247,356200000.0
2009-02-17 16:04:00,1.4247,1.4249,1.42435,1.4248,227400000.0
2009-02-17 16:05:00,1.42485,1.4249,1.42355,1.4236,219300000.0
2009-02-17 16:06:00,1.42355,1.42365,1.42315,1.42335,194000000.0
2009-02-17 16:07:00,1.42335,1.4234,1.42245,1.42275,304700000.0
2009-02-17 16:08:00,1.4228,1.4229,1.42225,1.42225,305400000.0
2009-02-17 16:09:00,1.4223,1.42245,1.422,1.4221,482200000.0
2009-02-17 16:10:00,1.4222,1.42275,1.42205,1.42275,396800000.0
2009-02-17 16:11:00,1.42265,1.42285,1.42205,1.4228,489000000.0
2009-02-17 16:12:00,1.4228,1.42305,1.42235,1.4228,562600000.0
2009-02-17 16:13:00,1.4228,1.423,1.4226,1.423,519600001.0
2009-02-17 16:14:00,1.423,1.4232,1.42275,1.423,234200000.0
2009-02-17 16:15:00,1.423,1.4234,1.42275,1.42335,405100001.0
2009-02-17 16:16:00,1.42325,1.42465,1.42325,1.424,548299997.0
2009-02-17 16:17:00,1.42385,1.42395,1.4227,1.42275,326200000.0
2009-02-17 16:18:00,1.42275,1.4233,1.42225,1.4226,544600001.0
2009-02-17 16:19:00,1.42255,1.42275,1.4221,1.42235,479400001.0
2009-02-17 16:20:00,1.4224,1.42265,1.4221,1.42215,338000000.0
2009-02-17 16:21:00,1.42225,1.42225,1.42155,1.42155,569399996.0
2009-02-17 16:22:00,1.42155,1.42205,1.42145,1.4215,349800000.0
2009-02-17 16:23:00,1.42155,1.4224,1.42155,1.42225,517600000.0
2009-02-17 16:24:00,1.42235,1.42315,1.42195,1.4226,612399998.0
2009-02-17 16:25:00,1.4226,1.42275,1.4223,1.4225,765600002.0
2009-02-17 16:26:00,1.4225,1.42255,1.4215,1.4217,286000000.0
2009-02-17 16:27:00,1.4217,1.4233,1.4217,1.4233,453600000.0
2009-02-17 16:28:00,1.4232,1.42355,1.423,1.42335,270300000.0
2009-02-17 16:29:00,1.42335,1.42365,1.42315,1.42335,609000000.0
2009-02-17 16:30:00,1.42335,1.42375,1.42285,1.42365,635600001.0
2009-02-17 16:31:00,1.42365,1.42375,1.4227,1.4228,513099998.0
2009-02-17 16:32:00,1.4227,1.42365,1.42255,1.42305,542399999.0
2009-02-17 16:33:00,1.42305,1.42435,1.423,1.424,293600000.0
2009-02-17 16:34:00,1.424,1.4241,1.4234,1.4236,439600000.0
2009-02-17 16:35:00,1.4236,1.42415,1.42355,1.42405,418799999.0
2009-02-17 16:36:00,1.4242,1.4245,1.4236,1.4236,503599999.0
2009-02-17 16:37:00,1.42365,1.4241,1.42345,1.4235,536799998.0
2009-02-17 16:38:00,1.4235,1.42375,1.4234,1.42345,390200000.0
2009-02-17 16:39:00,1.42345,1.42345,1.42265,1.42275,399399999.0
2009-02-17 16:40:00,1.42275,1.4231,1.4225,1.4231,336400000.0
2009-02-17 16:41:00,1.4232,1.4236,1.42285,1.4234,643999999.0
2009-02-17 16:42:00,1.42335,1.4238,1.4232,1.4237,514400000.0
2009-02-17 16:43:00,1.4237,1.42375,1.4235,1.42355,551200000.0
2009-02-17 16:44:00,1.4236,1.42395,1.4234,1.4236,787200002.0
2009-02-17 16:45:00,1.4235,1.4238,1.42315,1.42315,654399999.0
2009-02-17 16:46:00,1.4231,1.4232,1.42305,1.42305,890599999.0
2009-02-17 16:47:00,1.42305,1.4232,1.4225,1.4227,633600000.0
2009-02-17 16:48:00,1.4227,1.42295,1.4225,1.4225,714000001.0
2009-02-17 16:49:00,1.4225,1.42315,1.4224,1.4226,723600000.0
2009-02-17 16:50:00,1.42265,1.4232,1.42245,1.4228,839000000.0
2009-02-17 16:51:00,1.4228,1.42415,1.42255,1.42415,612299999.0
2009-02-17 16:52:00,1.42415,1.42415,1.4232,1.42375,598400000.0
2009-02-17 16:53:00,1.42375,1.4244,1.42335,1.42415,877100000.0
2009-02-17 16:54:00,1.4241,1.4242,1.4235,1.4238,613799999.0
2009-02-17 16:55:00,1.4238,1.42415,1.42365,1.424,612600000.0
2009-02-17 16:56:00,1.424,1.42545,1.424,1.42515,961599997.0
2009-02-17 16:57:00,1.42515,1.4254,1.42475,1.4253,687400000.0
2009-02-17 16:58:00,1.4253,1.42625,1.4253,1.4262,756900001.0
2009-02-17 16:59:00,1.42615,1.42645,1.42585,1.42635,642400001.0
2009-02-17 17:00:00,1.42635,1.4265,1.4256,1.4257,534000000.0
2009-02-17 17:01:00,1.42565,1.42705,1.42565,1.426,792400001.0
2009-02-17 17:02:00,1.426,1.42685,1.4259,1.42645,762000000.0
2009-02-17 17:03:00,1.42645,1.42675,1.42575,1.4267,625600000.0
2009-02-17 17:04:00,1.4267,1.4293,1.4267,1.4293,702599998.0
2009-02-17 17:05:00,1.4295,1.4295,1.4286,1.42925,571800000.0
2009-02-17 17:06:00,1.4292,1.4292,1.42785,1.42805,752099999.0
2009-02-17 17:07:00,1.42795,1.42875,1.4278,1.428,885999997.0
2009-02-17 17:08:00,1.42805,1.4282,1.4271,1.4274,730400000.0
2009-02-17 17:09:00,1.4274,1.428,1.4271,1.4271,522000000.0
2009-02-17 17:10:00,1.4271,1.42715,1.42645,1.4265,316600000.0
2009-02-17 17:11:00,1.42655,1.42715,1.4257,1.427,619900000.0
2009-02-17 17:12:00,1.42705,1.4272,1.4262,1.42625,718799998.0
2009-02-17 17:13:00,1.42625,1.42665,1.42595,1.42665,771199999.0
2009-02-17 17:14:00,1.42665,1.42675,1.42615,1.42615,514399999.0
2009-02-17 17:15:00,1.4261,1.42645,1.42545,1.42575,734600000.0
2009-02-17 17:16:00,1.42575,1.42615,1.42575,1.4258,569200000.0
2009-02-17 17:17:00,1.42585,1.4259,1.42525,1.4253,595100000.0
2009-02-17 17:18:00,1.4253,1.42555,1.42505,1.42555,558400002.0
2009-02-17 17:19:00,1.42555,1.4261,1.42515,1.42535,987999999.0
2009-02-17 17:20:00,1.42535,1.426,1.4251,1.4253,743000000.0
2009-02-17 17:21:00,1.42525,1.42585,1.42485,1.42495,659300000.0
2009-02-17 17:22:00,1.42495,1.425,1.42365,1.42405,596600000.0
2009-02-17 17:23:00,1.42405,1.42465,1.4238,1.42455,619700000.0
2009-02-17 17:24:00,1.42455,1.42575,1.42455,1.4257,637800000.0
2009-02-17 17:25:00,1.4257,1.42575,1.42395,1.4245,604499999.0
2009-02-17 17:26:00,1.42445,1.42475,1.42405,1.42465,653600000.0
2009-02-17 17:27:00,1.42465,1.4252,1.4245,1.42455,730200000.0
2009-02-17 17:28:00,1.4245,1.42515,1.42445,1.4251,638600000.0
2009-02-17 17:29:00,1.4251,1.42535,1.4244,1.4246,651400000.0
2009-02-17 17:30:00,1.4246,1.42555,1.4246,1.4253,655400000.0
2009-02-17 17:31:00,1.4253,1.4256,1.4251,1.42555,555600000.0
2009-02-17 17:32:00,1.42555,1.4267,1.42535,1.42615,508999999.0
2009-02-17 17:33:00,1.4261,1.42635,1.42545,1.4256,368100000.0
2009-02-17 17:34:00,1.42565,1.42575,1.4253,1.42565,233800000.0
2009-02-17 17:35:00,1.42565,1.42575,1.42515,1.42565,604999999.0
2009-02-17 17:36:00,1.42565,1.42575,1.42545,1.42545,572399999.0
2009-02-17 17:37:00,1.4255,1.42565,1.4247,1.4251,506100002.0
2009-02-17 17:38:00,1.4251,1.42515,1.4249,1.42505,419800000.0
2009-02-17 17:39:00,1.42505,1.4255,1.42455,1.42545,480100000.0
2009-02-17 17:40:00,1.42545,1.4264,1.42495,1.42495,533200000.0
2009-02-17 17:41:00,1.42495,1.4251,1.42395,1.42415,296500000.0
2009-02-17 17:42:00,1.4243,1.42475,1.424,1.42445,706800000.0
2009-02-17 17:43:00,1.42445,1.42525,1.42425,1.42485,769599998.0
2009-02-17 17:44:00,1.42475,1.42645,1.42455,1.42635,577200000.0
2009-02-17 17:45:00,1.42615,1.42635,1.42565,1.4259,654300000.0
2009-02-17 17:46:00,1.4259,1.42675,1.4257,1.4267,751200002.0
2009-02-17 17:47:00,1.42675,1.4271,1.42615,1.4263,337300000.0
2009-02-17 17:48:00,1.4263,1.4268,1.426,1.42625,338000000.0
2009-02-17 17:49:00,1.42625,1.42765,1.4261,1.42715,513600001.0
2009-02-17 17:50:00,1.42715,1.42715,1.42555,1.42605,526699999.0
2009-02-17 17:51:00,1.42605,1.4278,1.42605,1.4278,528200000.0
2009-02-17 17:52:00,1.4278,1.42915,1.4274,1.4274,556299999.0
2009-02-17 17:53:00,1.42725,1.42725,1.42655,1.4266,540000000.0
2009-02-17 17:54:00,1.42665,1.42685,1.4255,1.42565,515000000.0
2009-02-17 17:55:00,1.42585,1.42625,1.4251,1.42555,715000000.0
2009-02-17 17:56:00,1.42565,1.426,1.4255,1.4257,792399997.0
2009-02-17 17:57:00,1.4257,1.42605,1.42525,1.42525,711199998.0
2009-02-17 17:58:00,1.4252,1.4259,1.4251,1.42585,718200000.0
2009-02-17 17:59:00,1.42585,1.4259,1.425,1.42505,505400000.0
2009-02-17 18:00:00,1.42525,1.42585,1.42525,1.42565,424299999.0
2009-02-17 18:01:00,1.42565,1.42665,1.42565,1.42655,617399998.0
2009-02-17 18:02:00,1.42655,1.42655,1.4259,1.42655,512400000.0
2009-02-17 18:03:00,1.4266,1.4266,1.4259,1.4263,760400001.0
2009-02-17 18:04:00,1.4263,1.4265,1.42595,1.42635,536799999.0
2009-02-17 18:05:00,1.42635,1.42645,1.42565,1.4258,642400000.0
2009-02-17 18:06:00,1.4258,1.4258,1.42505,1.42505,660400002.0
2009-02-17 18:07:00,1.42505,1.4259,1.425,1.42515,480500001.0
2009-02-17 18:08:00,1.4252,1.4254,1.42515,1.42535,240000000.0
2009-02-17 18:09:00,1.4253,1.42535,1.42465,1.4248,617500000.0
2009-02-17 18:10:00,1.4248,1.42565,1.4247,1.4256,408200000.0
2009-02-17 18:11:00,1.4256,1.4256,1.42475,1.4252,533400000.0
2009-02-17 18:12:00,1.4252,1.4254,1.4246,1.4248,280700000.0
2009-02-17 18:13:00,1.42485,1.4251,1.4244,1.4245,412000000.0
2009-02-17 18:14:00,1.4245,1.42485,1.4244,1.4244,165000000.0
2009-02-17 18:15:00,1.42455,1.4247,1.424,1.424,339000000.0
2009-02-17 18:16:00,1.4241,1.4243,1.42385,1.4242,321000000.0
2009-02-17 18:17:00,1.42415,1.4243,1.4239,1.4242,453000000.0
2009-02-17 18:18:00,1.42415,1.42445,1.42405,1.4242,157400000.0
2009-02-17 18:19:00,1.42425,1.4244,1.424,1.4242,177600000.0
2009-02-17 18:20:00,1.4242,1.4244,1.42415,1.4244,168400002.0
2009-02-17 18:21:00,1.4244,1.4247,1.4243,1.42445,165600000.0
2009-02-17 18:22:00,1.4245,1.4253,1.4245,1.4251,470000000.0
2009-02-17 18:23:00,1.4251,1.4253,1.42485,1.4249,543599999.0
2009-02-17 18:24:00,1.42485,1.42515,1.4245,1.4245,540600000.0
2009-02-17 18:25:00,1.4245,1.42495,1.42425,1.4245,360400000.0
2009-02-17 18:26:00,1.4245,1.4249,1.4242,1.42435,444800000.0
2009-02-17 18:27:00,1.42435,1.42455,1.42425,1.4243,405600000.0
2009-02-17 18:28:00,1.4243,1.4251,1.4241,1.42455,456200000.0
2009-02-17 18:29:00,1.42455,1.42485,1.42435,1.4246,462300000.0
2009-02-17 18:30:00,1.4246,1.4246,1.424,1.424,290800000.0
2009-02-17 18:31:00,1.424,1.42415,1.423,1.4232,300300000.0
2009-02-17 18:32:00,1.42325,1.4234,1.42245,1.42245,384200000.0
2009-02-17 18:33:00,1.4225,1.4234,1.4225,1.42335,349000000.0
2009-02-17 18:34:00,1.42335,1.42335,1.42255,1.42305,429600000.0
2009-02-17 18:35:00,1.42305,1.42315,1.42285,1.4229,379000000.0
2009-02-17 18:36:00,1.4229,1.4229,1.42265,1.4228,274400000.0
2009-02-17 18:37:00,1.42275,1.4234,1.42275,1.4233,353700001.0
2009-02-17 18:38:00,1.4233,1.4237,1.42295,1.4232,582499999.0
2009-02-17 18:39:00,1.42325,1.42355,1.42325,1.42325,256800000.0
2009-02-17 18:40:00,1.42325,1.42345,1.42315,1.4233,285500000.0
2009-02-17 18:41:00,1.4233,1.42365,1.42325,1.42335,189400000.0
2009-02-17 18:42:00,1.42335,1.424,1.42285,1.42335,355590001.0
2009-02-17 18:43:00,1.42335,1.4237,1.4231,1.42365,202500000.0
2009-02-17 18:44:00,1.4236,1.4236,1.4231,1.4233,113400000.0
2009-02-17 18:45:00,1.4233,1.42365,1.42315,1.42345,113200000.0
2009-02-17 18:46:00,1.4235,1.4236,1.42325,1.4235,88200000.0
2009-02-17 18:47:00,1.4236,1.4238,1.4235,1.4236,275800000.0
2009-02-17 18:48:00,1.4237,1.42425,1.4236,1.42425,334000000.0
2009-02-17 18:49:00,1.42425,1.42445,1.42405,1.42435,251400000.0
2009-02-17 18:50:00,1.42435,1.42435,1.4236,1.4236,102100000.0
2009-02-17 18:51:00,1.4236,1.42365,1.42275,1.42275,101000000.0
2009-02-17 18:52:00,1.42275,1.4229,1.42215,1.42215,226400000.0
2009-02-17 18:53:00,1.4223,1.4224,1.42215,1.42225,51600000.0
2009-02-17 18:54:00,1.4224,1.42355,1.42235,1.42305,86000000.0
2009-02-17 18:55:00,1.42305,1.42325,1.4225,1.42275,103100000.0
2009-02-17 18:56:00,1.42275,1.423,1.42275,1.42285,104100000.0
2009-02-17 18:57:00,1.4229,1.4229,1.42215,1.42245,125700000.0
2009-02-17 18:58:00,1.42245,1.4228,1.4223,1.42265,123200000.0
2009-02-17 18:59:00,1.4227,1.4228,1.42205,1.4222,178400000.0
2009-02-17 19:00:00,1.42225,1.4232,1.42205,1.4232,91200000.0
2009-02-17 19:01:00,1.42315,1.4235,1.42275,1.42335,153200000.0
2009-02-17 19:02:00,1.4234,1.4234,1.4226,1.4226,297200000.0
2009-02-17 19:03:00,1.4226,1.4229,1.4226,1.4226,87800000.0
2009-02-17 19:04:00,1.4226,1.4229,1.4225,1.4227,205800000.0
2009-02-17 19:05:00,1.4227,1.42285,1.4222,1.4227,117200000.0
2009-02-17 19:06:00,1.4227,1.4227,1.4226,1.42265,95600000.0
2009-02-17 19:07:00,1.4227,1.4227,1.42225,1.42245,42400000.0
2009-02-17 19:08:00,1.42265,1.4227,1.42245,1.42265,40700000.0
2009-02-17 19:09:00,1.42265,1.42265,1.42215,1.4223,114800000.0
2009-02-17 19:10:00,1.42235,1.42265,1.42165,1.42175,202400000.0
2009-02-17 19:11:00,1.42175,1.4221,1.42175,1.42205,271000000.0
2009-02-17 19:12:00,1.42205,1.42215,1.422,1.422,215200000.0
2009-02-17 19:13:00,1.422,1.42235,1.42175,1.42175,313200000.0
2009-02-17 19:14:00,1.4218,1.4218,1.42075,1.42095,383200000.0
2009-02-17 19:15:00,1.4209,1.42125,1.42065,1.42125,308200000.0
2009-02-17 19:16:00,1.42125,1.4216,1.4212,1.4213,218200000.0
2009-02-17 19:17:00,1.42125,1.4223,1.4212,1.42225,170400001.0
2009-02-17 19:18:00,1.4222,1.4225,1.4216,1.42185,177600000.0
2009-02-17 19:19:00,1.4218,1.42185,1.4218,1.4218,26000000.0
2009-02-17 19:20:00,1.42185,1.42185,1.4216,1.42165,35200000.0
2009-02-17 19:21:00,1.42165,1.42195,1.4212,1.4212,344800000.0
2009-02-17 19:22:00,1.4212,1.4217,1.4211,1.4212,412600000.0
2009-02-17 19:23:00,1.4213,1.42145,1.4206,1.4206,268600000.0
2009-02-17 19:24:00,1.4206,1.4208,1.4202,1.42045,275100000.0
2009-02-17 19:25:00,1.4205,1.4205,1.4195,1.41975,244100003.0
2009-02-17 19:26:00,1.41985,1.42025,1.41945,1.41995,388400000.0
2009-02-17 19:27:00,1.4199,1.42,1.41985,1.42,76000000.0
2009-02-17 19:28:00,1.42005,1.42095,1.41905,1.4207,212300000.0
2009-02-17 19:29:00,1.4205,1.4208,1.42015,1.42025,289400000.0
2009-02-17 19:30:00,1.4202,1.4205,1.41995,1.4201,206200000.0
2009-02-17 19:31:00,1.42015,1.42045,1.41995,1.42035,211600000.0
2009-02-17 19:32:00,1.42035,1.4205,1.42005,1.4201,173800000.0
2009-02-17 19:33:00,1.4201,1.4207,1.4201,1.4202,304600000.0
2009-02-17 19:34:00,1.4202,1.4205,1.4202,1.4204,34800000.0
2009-02-17 19:35:00,1.42045,1.42165,1.42045,1.42125,106800000.0
2009-02-17 19:36:00,1.42125,1.42125,1.4204,1.4207,197100000.0
2009-02-17 19:37:00,1.4207,1.42085,1.42055,1.4207,100600000.0
2009-02-17 19:38:00,1.42075,1.4209,1.4207,1.42085,46600000.0
2009-02-17 19:39:00,1.42075,1.42105,1.42065,1.42075,147000000.0
2009-02-17 19:40:00,1.42075,1.4212,1.42075,1.4212,135600000.0
2009-02-17 19:41:00,1.4212,1.4215,1.4212,1.42135,219200000.0
2009-02-17 19:42:00,1.4214,1.4216,1.42135,1.42135,134200000.0
2009-02-17 19:43:00,1.4215,1.4216,1.4214,1.42145,62200000.0
2009-02-17 19:44:00,1.42145,1.42155,1.4214,1.4214,55800000.0
2009-02-17 19:45:00,1.4214,1.42155,1.42085,1.42095,134800000.0
2009-02-17 19:46:00,1.42095,1.4213,1.42075,1.42105,232800000.0
2009-02-17 19:47:00,1.42105,1.4213,1.42105,1.4213,132800000.0
2009-02-17 19:48:00,1.4213,1.42185,1.4213,1.42155,185200000.0
2009-02-17 19:49:00,1.42155,1.4219,1.42155,1.42185,131400000.0
2009-02-17 19:50:00,1.42185,1.4223,1.42185,1.422,128200000.0
2009-02-17 19:51:00,1.422,1.422,1.4217,1.4218,146400000.0
2009-02-17 19:52:00,1.4218,1.42215,1.4218,1.4221,170800000.0
2009-02-17 19:53:00,1.422,1.42225,1.4219,1.42195,97200000.0
2009-02-17 19:54:00,1.422,1.422,1.42145,1.4219,179600000.0
2009-02-17 19:55:00,1.4219,1.42235,1.4218,1.42235,120000000.0
2009-02-17 19:56:00,1.4224,1.42275,1.42225,1.42265,223200001.0
2009-02-17 19:57:00,1.4227,1.4227,1.4227,1.4227,1000000.0
2009-02-17 19:58:00,1.42265,1.4227,1.4225,1.4226,132400000.0
2009-02-17 19:59:00,1.42255,1.42255,1.4223,1.42245,152000000.0
2009-02-17 20:00:00,1.4226,1.42305,1.4225,1.4225,236000000.0
2009-02-17 20:01:00,1.4225,1.42265,1.4221,1.42245,300800000.0
2009-02-17 20:02:00,1.42245,1.42255,1.4224,1.4224,152400000.0
2009-02-17 20:03:00,1.42235,1.42245,1.42225,1.4224,57200000.0
2009-02-17 20:04:00,1.4224,1.4224,1.4216,1.4216,115000000.0
2009-02-17 20:05:00,1.4217,1.4218,1.4212,1.4212,211800000.0
2009-02-17 20:06:00,1.42125,1.42125,1.421,1.4211,154800000.0
2009-02-17 20:07:00,1.4211,1.4213,1.42035,1.42045,255200000.0
2009-02-17 20:08:00,1.42045,1.42095,1.42035,1.42095,166400000.0
2009-02-17 20:09:00,1.42095,1.42155,1.4207,1.4215,157200000.0
2009-02-17 20:10:00,1.42155,1.4218,1.42155,1.4218,121000000.0
2009-02-17 20:11:00,1.42165,1.42195,1.42165,1.42185,190600000.0
2009-02-17 20:12:00,1.4218,1.4228,1.42165,1.42265,198800000.0
2009-02-17 20:13:00,1.42265,1.423,1.42245,1.42275,284200000.0
2009-02-17 20:14:00,1.42275,1.42335,1.42275,1.42305,199400000.0
2009-02-17 20:15:00,1.4231,1.42325,1.4224,1.42245,129200000.0
2009-02-17 20:16:00,1.42245,1.42255,1.4224,1.4224,63200000.0
2009-02-17 20:17:00,1.4225,1.42275,1.42245,1.42245,150400000.0
2009-02-17 20:18:00,1.42245,1.42245,1.4221,1.42215,99600000.0
2009-02-17 20:19:00,1.42205,1.4227,1.4219,1.42255,216000000.0
2009-02-17 20:20:00,1.42255,1.4227,1.42235,1.4226,227800000.0
2009-02-17 20:21:00,1.4227,1.42295,1.4225,1.42295,172400000.0
2009-02-17 20:22:00,1.4228,1.4229,1.4227,1.4229,238600000.0
2009-02-17 20:23:00,1.423,1.423,1.4223,1.4224,154800000.0
2009-02-17 20:24:00,1.4224,1.4227,1.4224,1.4226,208800000.0
2009-02-17 20:25:00,1.4226,1.4229,1.42245,1.42285,170600000.0
2009-02-17 20:26:00,1.42285,1.423,1.4224,1.4224,289000000.0
2009-02-17 20:27:00,1.42235,1.4226,1.4223,1.4224,92800000.0
2009-02-17 20:28:00,1.4224,1.4225,1.42235,1.4224,68600000.0
2009-02-17 20:29:00,1.42235,1.4229,1.42235,1.42275,79400000.0
2009-02-17 20:30:00,1.42265,1.4228,1.42255,1.4226,76000000.0
2009-02-17 20:31:00,1.4227,1.4228,1.42255,1.4228,59000000.0
2009-02-17 20:32:00,1.4227,1.4229,1.42255,1.42255,126600000.0
2009-02-17 20:33:00,1.42255,1.4229,1.42255,1.42255,115000000.0
2009-02-17 20:34:00,1.42255,1.4236,1.42255,1.42355,221200000.0
2009-02-17 20:35:00,1.4237,1.4239,1.4235,1.4239,192000000.0
2009-02-17 20:36:00,1.42385,1.42405,1.4236,1.4236,175800000.0
2009-02-17 20:37:00,1.4237,1.42395,1.42365,1.42375,139000000.0
2009-02-17 20:38:00,1.42375,1.42515,1.42375,1.42495,323600000.0
2009-02-17 20:39:00,1.42495,1.42495,1.42445,1.42445,134800000.0
2009-02-17 20:40:00,1.42445,1.42445,1.42415,1.42415,119400000.0
2009-02-17 20:41:00,1.424,1.424,1.4233,1.42335,387400000.0
2009-02-17 20:42:00,1.4234,1.42415,1.4234,1.4239,232200000.0
2009-02-17 20:43:00,1.42395,1.42405,1.42395,1.424,140200000.0
2009-02-17 20:44:00,1.424,1.42415,1.424,1.42405,58400000.0
2009-02-17 20:45:00,1.424,1.424,1.42335,1.42355,264400000.0
2009-02-17 20:46:00,1.4236,1.42415,1.42325,1.42415,356400000.0
2009-02-17 20:47:00,1.4241,1.4245,1.42385,1.4245,119600000.0
2009-02-17 20:48:00,1.42455,1.42595,1.42455,1.4254,239100000.0
2009-02-17 20:49:00,1.4254,1.42565,1.42425,1.4246,316200000.0
2009-02-17 20:50:00,1.4246,1.425,1.4244,1.42485,276399999.0
2009-02-17 20:51:00,1.4248,1.4248,1.42475,1.42475,73600000.0
2009-02-17 20:52:00,1.42475,1.42475,1.4247,1.42475,40800000.0
2009-02-17 20:53:00,1.4247,1.42495,1.42375,1.42385,187800000.0
2009-02-17 20:54:00,1.42385,1.42385,1.42375,1.42375,140800000.0
2009-02-17 20:55:00,1.4237,1.4237,1.4232,1.42325,85200000.0
2009-02-17 20:56:00,1.42325,1.4238,1.4231,1.4237,243600000.0
2009-02-17 20:57:00,1.42375,1.42405,1.42375,1.42405,76200000.0
2009-02-17 20:58:00,1.42405,1.42525,1.42385,1.42525,317000000.0
2009-02-17 20:59:00,1.42525,1.42525,1.42395,1.42425,283000000.0
2009-02-17 21:00:00,1.42445,1.4245,1.4232,1.42325,166299998.0
2009-02-17 21:01:00,1.42325,1.42385,1.42325,1.4235,223900000.0
2009-02-17 21:02:00,1.4235,1.4239,1.42345,1.4238,222799999.0
2009-02-17 21:03:00,1.4238,1.4238,1.42325,1.42365,213000000.0
2009-02-17 21:04:00,1.42365,1.4239,1.42365,1.4238,105600001.0
2009-02-17 21:05:00,1.4238,1.42475,1.4237,1.4245,269600000.0
2009-02-17 21:06:00,1.42445,1.4245,1.424,1.424,159200000.0
2009-02-17 21:07:00,1.424,1.4245,1.424,1.42435,131200000.0
2009-02-17 21:08:00,1.4243,1.4243,1.4238,1.4239,125600000.0
2009-02-17 21:09:00,1.4239,1.42415,1.42375,1.42415,74000000.0
2009-02-17 21:10:00,1.42425,1.42445,1.424,1.4242,107600000.0
2009-02-17 21:11:00,1.42415,1.42435,1.42415,1.42425,52800000.0
2009-02-17 21:12:00,1.42425,1.4254,1.4242,1.4254,219000000.0
2009-02-17 21:13:00,1.4253,1.4256,1.4253,1.4256,51400000.0
2009-02-17 21:14:00,1.4256,1.42615,1.4254,1.42555,188800000.0
2009-02-17 21:15:00,1.4256,1.4257,1.4254,1.4254,41800000.0
2009-02-17 21:16:00,1.42535,1.42535,1.42505,1.42505,113800000.0
2009-02-17 21:17:00,1.4252,1.42545,1.4252,1.4253,200800000.0
2009-02-17 21:18:00,1.4253,1.42565,1.42515,1.42565,161800000.0
2009-02-17 21:19:00,1.4256,1.42565,1.42555,1.42555,32400000.0
2009-02-17 21:20:00,1.42555,1.42585,1.42555,1.4258,151000000.0
2009-02-17 21:21:00,1.4258,1.42605,1.4258,1.4259,32200000.0
2009-02-17 21:22:00,1.4259,1.4259,1.4258,1.4259,52600000.0
2009-02-17 21:23:00,1.4259,1.4259,1.4256,1.4256,67400000.0
2009-02-17 21:24:00,1.42555,1.4256,1.4255,1.42555,45800000.0
2009-02-17 21:25:00,1.42555,1.4256,1.4255,1.4255,33800000.0
2009-02-17 21:26:00,1.4255,1.4256,1.4255,1.42555,59200000.0
2009-02-17 21:27:00,1.42555,1.42555,1.42555,1.42555,74600000.0
2009-02-17 21:28:00,1.42555,1.42555,1.42535,1.42535,68400000.0
2009-02-17 21:29:00,1.42535,1.42535,1.42515,1.42515,153600000.0
2009-02-17 21:30:00,1.42515,1.42575,1.4251,1.42565,159000000.0
2009-02-17 21:31:00,1.42565,1.42575,1.4253,1.42565,335199999.0
2009-02-17 21:32:00,1.4257,1.4263,1.42555,1.42585,217400000.0
2009-02-17 21:33:00,1.426,1.4262,1.4258,1.42595,209599999.0
2009-02-17 21:34:00,1.426,1.4261,1.42595,1.42605,119400000.0
2009-02-17 21:35:00,1.42605,1.4262,1.426,1.42615,114000000.0
2009-02-17 21:36:00,1.42615,1.4266,1.4261,1.42655,419600000.0
2009-02-17 21:37:00,1.4267,1.4268,1.4262,1.42645,471400001.0
2009-02-17 21:38:00,1.4265,1.4267,1.4261,1.4261,238600000.0
2009-02-17 21:39:00,1.4261,1.4262,1.42565,1.4259,255000001.0
2009-02-17 21:40:00,1.4259,1.4263,1.4257,1.4259,226600000.0
2009-02-17 21:41:00,1.4259,1.4264,1.42575,1.4263,173500000.0
2009-02-17 21:42:00,1.4264,1.4267,1.42625,1.4267,110800000.0
2009-02-17 21:43:00,1.4267,1.42685,1.4266,1.42675,194999999.0
2009-02-17 21:44:00,1.42675,1.4268,1.42655,1.42655,183800000.0
2009-02-17 21:45:00,1.4265,1.4265,1.42645,1.42645,30400000.0
2009-02-17 21:46:00,1.42645,1.42645,1.42605,1.42625,69800000.0
2009-02-17 21:47:00,1.42625,1.42625,1.42615,1.42615,58200000.0
2009-02-17 21:48:00,1.42615,1.42615,1.42555,1.42555,113200000.0
2009-02-17 21:49:00,1.42555,1.42555,1.42525,1.42555,156000000.0
2009-02-17 21:50:00,1.42555,1.426,1.42555,1.426,79400000.0
2009-02-17 21:51:00,1.4259,1.4259,1.4259,1.4259,16000000.0
2009-02-17 21:52:00,1.426,1.42645,1.4259,1.42635,74800000.0
2009-02-17 21:53:00,1.42635,1.42665,1.42615,1.42665,107800000.0
2009-02-17 21:54:00,1.42675,1.4269,1.4263,1.4263,167200000.0
2009-02-17 21:55:00,1.4263,1.4264,1.42625,1.42625,208000000.0
2009-02-17 21:56:00,1.42625,1.4263,1.42615,1.42625,107600000.0
2009-02-17 21:57:00,1.42625,1.42625,1.42625,1.42625,19200000.0
2009-02-17 21:58:00,1.42625,1.42625,1.4259,1.426,136000000.0
2009-02-17 21:59:00,1.42605,1.42675,1.42595,1.42675,181000000.0
2009-02-17 22:00:00,1.42675,1.42675,1.4265,1.4265,107400000.0
2009-02-17 22:01:00,1.4265,1.4265,1.4259,1.426,96200000.0
2009-02-17 22:02:00,1.42595,1.4262,1.42595,1.4261,141000000.0
2009-02-17 22:03:00,1.4261,1.4262,1.4257,1.4257,126400000.0
2009-02-17 22:04:00,1.4257,1.4259,1.42555,1.42555,85400000.0
2009-02-17 22:05:00,1.42565,1.4258,1.42555,1.4257,157600000.0
2009-02-17 22:06:00,1.4257,1.4259,1.42555,1.4258,204200000.0
2009-02-17 22:07:00,1.4258,1.42645,1.4258,1.4264,94800000.0
2009-02-17 22:08:00,1.4265,1.42665,1.4263,1.4264,44800000.0
2009-02-17 22:09:00,1.4264,1.4264,1.42615,1.42625,97600000.0
2009-02-17 22:10:00,1.42625,1.4264,1.42625,1.42625,38600000.0
2009-02-17 22:11:00,1.42635,1.4271,1.42635,1.42695,170000000.0
2009-02-17 22:12:00,1.42695,1.42735,1.42695,1.42705,62600000.0
2009-02-17 22:13:00,1.42695,1.42725,1.4267,1.42685,103400000.0
2009-02-17 22:14:00,1.42685,1.4271,1.4266,1.4266,156800000.0
2009-02-17 22:15:00,1.4266,1.42665,1.4265,1.4265,202400000.0
2009-02-17 22:16:00,1.4265,1.42655,1.4263,1.4265,133400000.0
2009-02-17 22:17:00,1.4265,1.4265,1.4265,1.4265,274400000.0
2009-02-17 22:18:00,1.4265,1.4265,1.42645,1.4265,87200000.0
2009-02-17 22:19:00,1.4265,1.4265,1.42625,1.4263,133200000.0
2009-02-17 22:20:00,1.4263,1.4263,1.42615,1.42615,103999999.0
2009-02-17 22:21:00,1.42615,1.42635,1.42615,1.4263,213199998.0
2009-02-17 22:22:00,1.4263,1.42645,1.426,1.4263,35800000.0
2009-02-17 22:23:00,1.4263,1.4263,1.4261,1.42615,54600000.0
2009-02-17 22:24:00,1.4261,1.4264,1.4261,1.42615,287400001.0
2009-02-17 22:25:00,1.42615,1.4265,1.4261,1.4261,564200002.0
2009-02-17 22:26:00,1.4261,1.4263,1.426,1.426,203200000.0
2009-02-17 22:27:00,1.426,1.4263,1.42595,1.42605,254000000.0
2009-02-17 22:28:00,1.42605,1.4262,1.426,1.42605,96800000.0
2009-02-17 22:29:00,1.42605,1.42605,1.42605,1.42605,66800000.0
2009-02-17 22:30:00,1.42605,1.4275,1.42605,1.42685,231400000.0
2009-02-17 22:31:00,1.4268,1.4271,1.42665,1.4268,105000000.0
2009-02-17 22:32:00,1.42685,1.4275,1.42675,1.4275,180000000.0
2009-02-17 22:33:00,1.42745,1.4281,1.42745,1.428,157600000.0
2009-02-17 22:34:00,1.4279,1.4281,1.42705,1.42715,114200000.0
2009-02-17 22:35:00,1.42715,1.4279,1.42705,1.4271,449000000.0
2009-02-17 22:36:00,1.4272,1.4272,1.42655,1.4269,313000000.0
2009-02-17 22:37:00,1.4268,1.4273,1.42675,1.4269,238200000.0
2009-02-17 22:38:00,1.4269,1.42715,1.426,1.42655,393600000.0
2009-02-17 22:39:00,1.4267,1.42675,1.42625,1.4263,206000000.0
2009-02-17 22:40:00,1.4263,1.4268,1.426,1.4267,155000000.0
2009-02-17 22:41:00,1.4267,1.4271,1.4267,1.4269,165200000.0
2009-02-17 22:42:00,1.4269,1.4269,1.4262,1.42625,193800000.0
2009-02-17 22:43:00,1.42625,1.42625,1.42535,1.4256,431600000.0
2009-02-17 22:44:00,1.4256,1.4258,1.42535,1.42555,112400000.0
2009-02-17 22:45:00,1.4256,1.4259,1.42545,1.4257,216600000.0
2009-02-17 22:46:00,1.4257,1.42585,1.4257,1.42575,88200000.0
2009-02-17 22:47:00,1.42575,1.4262,1.42575,1.4262,135800000.0
2009-02-17 22:48:00,1.4262,1.4262,1.426,1.426,44600000.0
2009-02-17 22:49:00,1.426,1.426,1.42505,1.42515,247600000.0
2009-02-17 22:50:00,1.42515,1.42535,1.4245,1.4246,206200000.0
2009-02-17 22:51:00,1.4246,1.4247,1.42445,1.42465,168800000.0
2009-02-17 22:52:00,1.4247,1.42545,1.4247,1.4253,169000000.0
2009-02-17 22:53:00,1.4253,1.4253,1.4252,1.4252,16000000.0
2009-02-17 22:54:00,1.4251,1.4251,1.4251,1.4251,2600000.0
2009-02-17 22:55:00,1.4251,1.42535,1.4251,1.4253,59900000.0
2009-02-17 22:56:00,1.4253,1.42535,1.4252,1.4253,50200000.0
2009-02-17 22:57:00,1.4253,1.4253,1.42495,1.42505,88600000.0
2009-02-17 22:58:00,1.425,1.4251,1.42495,1.425,122600000.0
2009-02-17 22:59:00,1.425,1.42505,1.4248,1.4249,143600001.0
2009-02-17 23:00:00,1.4249,1.425,1.4247,1.4247,167500000.0
2009-02-17 23:01:00,1.4247,1.425,1.4247,1.42475,109400000.0
2009-02-17 23:02:00,1.42475,1.42495,1.4246,1.4249,151400000.0
2009-02-17 23:03:00,1.42485,1.42495,1.4245,1.42465,117400000.0
2009-02-17 23:04:00,1.42465,1.4247,1.42465,1.42465,47200000.0
2009-02-17 23:05:00,1.42455,1.4247,1.42455,1.4247,27800000.0
2009-02-17 23:06:00,1.42465,1.42465,1.42445,1.42445,83200000.0
2009-02-17 23:07:00,1.42445,1.42445,1.424,1.42405,173000000.0
2009-02-17 23:08:00,1.42405,1.4243,1.424,1.424,101600000.0
2009-02-17 23:09:00,1.424,1.4242,1.424,1.4242,51000000.0
2009-02-17 23:10:00,1.42395,1.42485,1.42395,1.4246,76600000.0
2009-02-17 23:11:00,1.42455,1.4246,1.42455,1.4246,25200000.0
2009-02-17 23:12:00,1.4246,1.4246,1.4245,1.4245,52600000.0
2009-02-17 23:13:00,1.4245,1.4245,1.4245,1.4245,15600000.0
2009-02-17 23:14:00,1.4245,1.4245,1.4245,1.4245,2600000.0
2009-02-17 23:15:00,1.4245,1.4245,1.42445,1.42445,20200000.0
2009-02-17 23:16:00,1.4244,1.42445,1.42405,1.4241,68600000.0
2009-02-17 23:17:00,1.4241,1.42415,1.424,1.42405,115400000.0
2009-02-17 23:18:00,1.42405,1.42405,1.42405,1.42405,47000000.0
2009-02-17 23:19:00,1.42415,1.42415,1.42415,1.42415,34800000.0
2009-02-17 23:20:00,1.42415,1.42435,1.42415,1.42435,28600000.0
2009-02-17 23:21:00,1.42435,1.42475,1.42435,1.42475,119399999.0
2009-02-17 23:22:00,1.42475,1.42495,1.4247,1.42495,119200000.0
2009-02-17 23:23:00,1.425,1.425,1.42455,1.42465,127600000.0
2009-02-17 23:24:00,1.42455,1.4246,1.42455,1.4246,17200000.0
2009-02-17 23:25:00,1.4246,1.42465,1.4246,1.42465,43000000.0
2009-02-17 23:26:00,1.42465,1.42485,1.4246,1.42475,117800000.0
2009-02-17 23:27:00,1.4248,1.42485,1.42445,1.42475,92800000.0
2009-02-17 23:28:00,1.42475,1.42475,1.42465,1.42465,48000000.0
2009-02-17 23:29:00,1.42465,1.4248,1.42465,1.42475,76800000.0
2009-02-17 23:30:00,1.42475,1.4248,1.4247,1.42475,24000000.0
2009-02-17 23:31:00,1.42475,1.42495,1.42475,1.4249,53600000.0
2009-02-17 23:32:00,1.4249,1.425,1.4248,1.42485,120600000.0
2009-02-17 23:33:00,1.4249,1.42495,1.42485,1.42485,53800000.0
2009-02-17 23:34:00,1.42485,1.42485,1.42455,1.42455,17200000.0
2009-02-17 23:35:00,1.4247,1.4249,1.4247,1.4247,31400000.0
2009-02-17 23:36:00,1.42465,1.4247,1.42455,1.42455,37600000.0
2009-02-17 23:37:00,1.42455,1.42465,1.42455,1.42465,170400000.0
2009-02-17 23:38:00,1.4246,1.4247,1.4245,1.4246,217799999.0
2009-02-17 23:39:00,1.4246,1.4246,1.4245,1.42455,107200002.0
2009-02-17 23:40:00,1.42455,1.42455,1.4244,1.4244,128600000.0
2009-02-17 23:41:00,1.4244,1.4244,1.42395,1.424,97200000.0
2009-02-17 23:42:00,1.42395,1.42395,1.4237,1.4237,10200000.0
2009-02-17 23:43:00,1.4237,1.4237,1.4237,1.4237,38200000.0
2009-02-17 23:44:00,1.4237,1.4237,1.4237,1.4237,13000000.0
2009-02-17 23:45:00,1.4237,1.42385,1.4237,1.4238,93200000.0
2009-02-17 23:46:00,1.4238,1.42395,1.4238,1.4238,58400000.0
2009-02-17 23:47:00,1.4238,1.4239,1.4238,1.4238,35200000.0
2009-02-17 23:48:00,1.4238,1.4238,1.4238,1.4238,44000000.0
2009-02-17 23:49:00,1.42395,1.424,1.4237,1.42375,90000000.0
2009-02-17 23:50:00,1.42375,1.42395,1.4237,1.4237,73400000.0
2009-02-17 23:51:00,1.4238,1.4238,1.4237,1.4237,35000000.0
2009-02-17 23:52:00,1.4237,1.4238,1.4237,1.4237,44200000.0
2009-02-17 23:53:00,1.4237,1.4237,1.42365,1.4237,28400000.0
2009-02-17 23:54:00,1.4238,1.4238,1.4236,1.4237,23200000.0
2009-02-17 23:55:00,1.4237,1.42385,1.4237,1.4238,11200000.0
2009-02-17 23:56:00,1.4238,1.4238,1.4238,1.4238,16000000.0
2009-02-17 23:57:00,1.42365,1.4237,1.42365,1.4237,14400000.0
2009-02-17 23:58:00,1.4236,1.4236,1.4236,1.4236,24000000.0
2009-02-17 23:59:00,1.4236,1.42375,1.4234,1.42355,82400000.0
2009-02-18 00:00:00,1.4235,1.4236,1.42335,1.4236,60800000.0
2009-02-18 00:01:00,1.4236,1.424,1.4236,1.42385,46400000.0
2009-02-18 00:02:00,1.42385,1.42385,1.42365,1.42385,25600000.0
2009-02-18 00:03:00,1.42385,1.42395,1.42375,1.42395,24800000.0
2009-02-18 00:04:00,1.42395,1.42395,1.42365,1.4237,60800000.0
2009-02-18 00:05:00,1.4237,1.42395,1.42345,1.42355,140400000.0
2009-02-18 00:06:00,1.42365,1.42365,1.42295,1.42315,100800000.0
2009-02-18 00:07:00,1.42315,1.4233,1.42295,1.42305,54400000.0
2009-02-18 00:08:00,1.4233,1.4233,1.42285,1.42285,20800000.0
2009-02-18 00:09:00,1.42295,1.42325,1.42295,1.42315,81600000.0
2009-02-18 00:10:00,1.4229,1.42315,1.4226,1.42295,60000000.0
2009-02-18 00:11:00,1.42305,1.42305,1.42255,1.42295,159200000.0
2009-02-18 00:12:00,1.42295,1.42295,1.42255,1.42295,31600000.0
2009-02-18 00:13:00,1.42305,1.42305,1.4224,1.42295,46800000.0
2009-02-18 00:14:00,1.42295,1.42295,1.42295,1.42295,5600000.0
2009-02-18 00:15:00,1.42295,1.42295,1.42295,1.42295,11200000.0
2009-02-18 00:16:00,1.42295,1.42295,1.42295,1.42295,16800000.0
2009-02-18 00:17:00,1.423,1.42305,1.42295,1.42295,19200000.0
2009-02-18 00:18:00,1.42295,1.42295,1.42265,1.42265,48800000.0
2009-02-18 00:19:00,1.42222,1.42258,1.42221,1.42242,205800000.0
2009-02-18 00:20:00,1.4225,1.42255,1.42218,1.42233,69600000.0
2009-02-18 00:21:00,1.4224,1.42248,1.42222,1.42248,45400000.0
2009-02-18 00:22:00,1.42275,1.423,1.42275,1.423,75600000.0
2009-02-18 00:23:00,1.423,1.423,1.423,1.423,4800000.0
2009-02-18 00:24:00,1.42295,1.4231,1.42295,1.423,28000000.0
2009-02-18 00:25:00,1.42258,1.42263,1.42253,1.42255,77200000.0
2009-02-18 00:26:00,1.42315,1.42315,1.4229,1.4229,2600000.0
2009-02-18 00:27:00,1.42245,1.42253,1.4224,1.4225,30000000.0
2009-02-18 00:28:00,1.42295,1.423,1.42295,1.42295,26800000.0
2009-02-18 00:29:00,1.42295,1.42295,1.42285,1.42295,22000000.0
2009-02-18 00:30:00,1.42271,1.4229,1.42267,1.42287,40000000.0
2009-02-18 00:31:00,1.4227,1.42282,1.42258,1.42261,28800000.0
2009-02-18 00:32:00,1.4232,1.4234,1.423,1.4234,43700000.0
2009-02-18 00:33:00,1.4234,1.4234,1.4234,1.4234,8000000.0
2009-02-18 00:34:00,1.4234,1.4234,1.4234,1.4234,19200000.0
2009-02-18 00:35:00,1.42315,1.4234,1.4225,1.4226,41900000.0
2009-02-18 00:36:00,1.4227,1.4227,1.42255,1.42255,52000000.0
2009-02-18 00:37:00,1.42247,1.42267,1.42237,1.42238,82000000.0
2009-02-18 00:38:00,1.4226,1.42265,1.42245,1.4226,89400000.0
2009-02-18 00:39:00,1.4226,1.4226,1.4225,1.4225,45200000.0
2009-02-18 00:40:00,1.42214,1.42256,1.42214,1.42245,143000000.0
2009-02-18 00:41:00,1.42245,1.42245,1.4216,1.422,131800001.0
2009-02-18 00:42:00,1.422,1.422,1.4215,1.4216,37800000.0
2009-02-18 00:43:00,1.4216,1.4216,1.42135,1.42135,22600000.0
2009-02-18 00:44:00,1.42135,1.42135,1.4213,1.42135,48400000.0
2009-02-18 00:45:00,1.42135,1.422,1.4212,1.422,75600000.0
2009-02-18 00:46:00,1.422,1.4221,1.42195,1.4221,35800000.0
2009-02-18 00:47:00,1.4221,1.4221,1.422,1.422,13800000.0
2009-02-18 00:48:00,1.422,1.42245,1.422,1.422,61800000.0
2009-02-18 00:49:00,1.42225,1.42245,1.42225,1.42245,49400000.0
2009-02-18 00:50:00,1.42245,1.4225,1.42245,1.4225,4800000.0
2009-02-18 00:51:00,1.42265,1.42265,1.42245,1.42245,23000000.0
2009-02-18 00:52:00,1.4225,1.423,1.4225,1.42285,39400000.0
2009-02-18 00:53:00,1.4229,1.4235,1.4228,1.42295,65600000.0
2009-02-18 00:54:00,1.423,1.4231,1.423,1.4231,18600000.0
2009-02-18 00:55:00,1.423,1.423,1.423,1.423,2600000.0
2009-02-18 00:56:00,1.42295,1.42314,1.42285,1.42314,38000000.0
2009-02-18 00:57:00,1.42322,1.42328,1.4231,1.42327,29800000.0
2009-02-18 00:58:00,1.42315,1.4238,1.42315,1.4238,21800000.0
2009-02-18 00:59:00,1.42365,1.42385,1.42345,1.42345,12800000.0
2009-02-18 01:00:00,1.4234,1.4234,1.4234,1.4234,5600000.0
2009-02-18 01:01:00,1.42335,1.42335,1.42315,1.42325,110400000.0
2009-02-18 01:02:00,1.42325,1.4234,1.42325,1.4233,75000000.0
2009-02-18 01:03:00,1.4233,1.4234,1.4233,1.4234,47600000.0
2009-02-18 01:04:00,1.4234,1.42355,1.42335,1.4234,118800000.0
2009-02-18 01:05:00,1.42335,1.42335,1.42315,1.42325,68800000.0
2009-02-18 01:06:00,1.42335,1.4235,1.4231,1.4231,54800000.0
2009-02-18 01:07:00,1.4231,1.4231,1.423,1.423,20200000.0
2009-02-18 01:08:00,1.4232,1.4232,1.4232,1.4232,2600000.0
2009-02-18 01:09:00,1.42283,1.42308,1.42274,1.42277,96800000.0
2009-02-18 01:10:00,1.4232,1.4233,1.4232,1.4233,10000000.0
2009-02-18 01:11:00,1.4233,1.42335,1.4233,1.4233,22800000.0
2009-02-18 01:12:00,1.42335,1.42335,1.4233,1.4233,4200000.0
2009-02-18 01:13:00,1.4233,1.4233,1.4233,1.4233,9400000.0
2009-02-18 01:14:00,1.42345,1.42345,1.42345,1.42345,10800000.0
2009-02-18 01:15:00,1.42345,1.42345,1.42345,1.42345,8200000.0
2009-02-18 01:16:00,1.42345,1.42345,1.42295,1.42295,73400000.0
2009-02-18 01:17:00,1.4229,1.4229,1.4229,1.4229,3200000.0
2009-02-18 01:18:00,1.42285,1.4231,1.42285,1.4231,34200000.0
2009-02-18 01:19:00,1.4233,1.4233,1.4233,1.4233,10200000.0
2009-02-18 01:20:00,1.42305,1.42328,1.42303,1.42325,32800000.0
2009-02-18 01:21:00,1.42305,1.42318,1.42292,1.42308,36200000.0
2009-02-18 01:22:00,1.42345,1.4237,1.4232,1.4232,9000000.0
2009-02-18 01:23:00,1.42315,1.42322,1.42307,1.42322,60800000.0
2009-02-18 01:24:00,1.4233,1.4233,1.4233,1.4233,2600000.0
2009-02-18 01:25:00,1.4231,1.42322,1.42307,1.42307,57600000.0
2009-02-18 01:26:00,1.4233,1.4233,1.4233,1.4233,21800000.0
2009-02-18 01:27:00,1.42302,1.42323,1.42295,1.42309,76600000.0
2009-02-18 01:28:00,1.4233,1.4233,1.42297,1.423,79000000.0
2009-02-18 01:29:00,1.4233,1.4233,1.42295,1.42295,17000000.0
2009-02-18 01:30:00,1.4229,1.4229,1.42195,1.42195,144200000.0
2009-02-18 01:31:00,1.422,1.422,1.4214,1.42145,151200000.0
2009-02-18 01:32:00,1.42145,1.42155,1.42145,1.42155,67600000.0
2009-02-18 01:33:00,1.42149,1.42154,1.42135,1.42142,66000000.0
2009-02-18 01:34:00,1.4215,1.4217,1.42145,1.42155,77399999.0
2009-02-18 01:35:00,1.4217,1.4222,1.42155,1.42215,61600000.0
2009-02-18 01:36:00,1.4221,1.4223,1.42205,1.4223,64000000.0
2009-02-18 01:37:00,1.4223,1.4228,1.4223,1.4227,110400000.0
2009-02-18 01:38:00,1.4226,1.42265,1.4226,1.42265,27200000.0
2009-02-18 01:39:00,1.42255,1.42335,1.42255,1.4233,134400000.0
2009-02-18 01:40:00,1.4232,1.4232,1.42285,1.42295,89800000.0
2009-02-18 01:41:00,1.42295,1.4233,1.42295,1.42325,63400000.0
2009-02-18 01:42:00,1.42325,1.4233,1.42285,1.42295,59200000.0
2009-02-18 01:43:00,1.423,1.4231,1.4228,1.4231,53000000.0
2009-02-18 01:44:00,1.4231,1.4231,1.423,1.423,10600000.0
2009-02-18 01:45:00,1.42303,1.42303,1.42285,1.42302,18200000.0
2009-02-18 01:46:00,1.423,1.42325,1.423,1.42325,27800000.0
2009-02-18 01:47:00,1.42345,1.42355,1.42275,1.42335,105000000.0
2009-02-18 01:48:00,1.42345,1.4236,1.42325,1.42325,64800000.0
2009-02-18 01:49:00,1.4234,1.4234,1.4234,1.4234,24000000.0
2009-02-18 01:50:00,1.42335,1.42335,1.42335,1.42335,17600000.0
2009-02-18 01:51:00,1.42345,1.4235,1.42345,1.4235,6400000.0
2009-02-18 01:52:00,1.4234,1.4234,1.4234,1.4234,17600000.0
2009-02-18 01:53:00,1.4234,1.4235,1.4234,1.4235,4200000.0
2009-02-18 01:54:00,1.42338,1.42344,1.42323,1.42325,40000000.0
2009-02-18 01:55:00,1.4235,1.4235,1.4234,1.4234,14200000.0
2009-02-18 01:56:00,1.4234,1.4234,1.42325,1.42325,76800000.0
2009-02-18 01:57:00,1.42325,1.4235,1.423,1.4235,74000000.0
2009-02-18 01:58:00,1.4235,1.4237,1.4235,1.4237,76600000.0
2009-02-18 01:59:00,1.42323,1.42367,1.42323,1.42349,111600000.0
2009-02-18 02:00:00,1.4237,1.4242,1.42355,1.42395,94400000.0
2009-02-18 02:01:00,1.42425,1.425,1.42425,1.42485,127600000.0
2009-02-18 02:02:00,1.4248,1.4248,1.4244,1.4244,73200000.0
2009-02-18 02:03:00,1.4244,1.4244,1.42395,1.42395,61600000.0
2009-02-18 02:04:00,1.424,1.424,1.4239,1.4239,25600000.0
2009-02-18 02:05:00,1.4239,1.4239,1.4238,1.4239,20400000.0
2009-02-18 02:06:00,1.42385,1.42395,1.4238,1.4238,31200000.0
2009-02-18 02:07:00,1.42385,1.42385,1.42365,1.42365,39400000.0
2009-02-18 02:08:00,1.4238,1.4238,1.42365,1.42365,13600000.0
2009-02-18 02:09:00,1.42341,1.42349,1.42341,1.42349,12000000.0
2009-02-18 02:10:00,1.4236,1.42362,1.42353,1.42362,32000000.0
2009-02-18 02:11:00,1.4237,1.425,1.42365,1.42455,148400000.0
2009-02-18 02:12:00,1.42485,1.42545,1.4247,1.425,116800000.0
2009-02-18 02:13:00,1.42505,1.4252,1.4245,1.425,143400000.0
2009-02-18 02:14:00,1.425,1.425,1.4241,1.42425,53000000.0
2009-02-18 02:15:00,1.42415,1.4242,1.424,1.4242,89600000.0
2009-02-18 02:16:00,1.4242,1.4243,1.42415,1.42425,36800000.0
2009-02-18 02:17:00,1.42425,1.4244,1.42425,1.42425,27200000.0
2009-02-18 02:18:00,1.42425,1.42425,1.42425,1.42425,8000000.0
2009-02-18 02:19:00,1.42425,1.42425,1.42365,1.42365,69400000.0
2009-02-18 02:20:00,1.4237,1.4238,1.42365,1.4238,42000000.0
2009-02-18 02:21:00,1.4238,1.42385,1.42375,1.4238,57400000.0
2009-02-18 02:22:00,1.42385,1.42385,1.42345,1.42355,31200000.0
2009-02-18 02:23:00,1.42355,1.42525,1.42355,1.42515,130600000.0
2009-02-18 02:24:00,1.4251,1.42515,1.424,1.424,189800000.0
2009-02-18 02:25:00,1.42445,1.4249,1.42435,1.42445,45700000.0
2009-02-18 02:26:00,1.42445,1.42445,1.42445,1.42445,12000000.0
2009-02-18 02:27:00,1.4245,1.4245,1.42445,1.42445,5800000.0
2009-02-18 02:28:00,1.42445,1.42455,1.42445,1.4245,12200000.0
2009-02-18 02:29:00,1.4245,1.4245,1.42375,1.42385,28800000.0
2009-02-18 02:30:00,1.42385,1.424,1.42385,1.424,74600000.0
2009-02-18 02:31:00,1.42405,1.42425,1.42405,1.42425,17400000.0
2009-02-18 02:32:00,1.4243,1.4243,1.4238,1.42385,25200000.0
2009-02-18 02:33:00,1.42375,1.4238,1.42355,1.42355,47600000.0
2009-02-18 02:34:00,1.42375,1.42385,1.42375,1.42385,12600000.0
2009-02-18 02:35:00,1.4239,1.42425,1.4239,1.42425,84000000.0
2009-02-18 02:36:00,1.4243,1.4243,1.4243,1.4243,1600000.0
2009-02-18 02:37:00,1.4244,1.42445,1.4244,1.4244,4800000.0
2009-02-18 02:38:00,1.42445,1.42445,1.4244,1.4244,6400000.0
2009-02-18 02:39:00,1.42445,1.4245,1.42445,1.4245,3200000.0
2009-02-18 02:40:00,1.4245,1.4248,1.42445,1.4248,38600000.0
2009-02-18 02:41:00,1.4248,1.4252,1.42465,1.4252,43200000.0
2009-02-18 02:42:00,1.42515,1.4252,1.42455,1.42475,97000000.0
2009-02-18 02:43:00,1.42475,1.42525,1.42465,1.42505,133000000.0
2009-02-18 02:44:00,1.42495,1.42575,1.42495,1.42575,117200000.0
2009-02-18 02:45:00,1.42575,1.42585,1.4253,1.42545,44200000.0
2009-02-18 02:46:00,1.42545,1.42545,1.4246,1.4249,32200000.0
2009-02-18 02:47:00,1.42495,1.42505,1.42495,1.425,20800000.0
2009-02-18 02:48:00,1.425,1.4252,1.425,1.4252,20800000.0
2009-02-18 02:49:00,1.42515,1.4252,1.425,1.4252,45200000.0
2009-02-18 02:50:00,1.42497,1.42511,1.42494,1.42494,76400000.0
2009-02-18 02:51:00,1.4252,1.4252,1.425,1.425,27600000.0
2009-02-18 02:52:00,1.4251,1.4253,1.4249,1.425,24000000.0
2009-02-18 02:53:00,1.425,1.425,1.425,1.425,12800000.0
2009-02-18 02:54:00,1.425,1.42535,1.42495,1.4252,86200000.0
2009-02-18 02:55:00,1.42525,1.42525,1.4248,1.4249,125600000.0
2009-02-18 02:56:00,1.4249,1.42495,1.42475,1.4249,46800000.0
2009-02-18 02:57:00,1.4249,1.4249,1.42445,1.4245,151600000.0
2009-02-18 02:58:00,1.4245,1.4245,1.42375,1.424,130800000.0
2009-02-18 02:59:00,1.42395,1.424,1.4233,1.4234,53600000.0
2009-02-18 03:00:00,1.4235,1.42355,1.4229,1.42305,144400000.0
2009-02-18 03:01:00,1.42305,1.4234,1.42285,1.42335,91200000.0
2009-02-18 03:02:00,1.42335,1.42335,1.42295,1.42305,44600000.0
2009-02-18 03:03:00,1.42315,1.42355,1.4231,1.4232,51800000.0
2009-02-18 03:04:00,1.42325,1.42415,1.4232,1.42415,196800001.0
2009-02-18 03:05:00,1.42395,1.42465,1.42395,1.42415,102800000.0
2009-02-18 03:06:00,1.42412,1.42429,1.42379,1.4238,116600000.0
2009-02-18 03:07:00,1.42405,1.42415,1.42405,1.42415,15400000.0
2009-02-18 03:08:00,1.4238,1.42419,1.4238,1.42412,74800000.0
2009-02-18 03:09:00,1.42405,1.42415,1.42405,1.42415,5800000.0
2009-02-18 03:10:00,1.42405,1.42415,1.42405,1.42415,5800000.0
2009-02-18 03:11:00,1.42425,1.42425,1.42425,1.42425,3200000.0
2009-02-18 03:12:00,1.4243,1.42485,1.4243,1.4248,49000000.0
2009-02-18 03:13:00,1.4248,1.42525,1.4247,1.4247,87000000.0
2009-02-18 03:14:00,1.4248,1.4248,1.42475,1.42475,54200000.0
2009-02-18 03:15:00,1.42475,1.42495,1.42465,1.42475,99200000.0
2009-02-18 03:16:00,1.42475,1.4248,1.42465,1.42475,100800000.0
2009-02-18 03:17:00,1.4247,1.4247,1.4247,1.4247,4200000.0
2009-02-18 03:18:00,1.42465,1.4253,1.42465,1.4252,72200000.0
2009-02-18 03:19:00,1.4253,1.4256,1.42525,1.42535,41000000.0
2009-02-18 03:20:00,1.42535,1.42605,1.42535,1.4258,18400000.0
2009-02-18 03:21:00,1.42605,1.42605,1.42575,1.42585,18800000.0
2009-02-18 03:22:00,1.4259,1.42645,1.4255,1.42565,96900000.0
2009-02-18 03:23:00,1.42575,1.42575,1.42565,1.42565,22400000.0
2009-02-18 03:24:00,1.42565,1.42615,1.42565,1.42585,97200000.0
2009-02-18 03:25:00,1.42585,1.42595,1.42585,1.42585,23200000.0
2009-02-18 03:26:00,1.42585,1.42605,1.42585,1.42605,23400000.0
2009-02-18 03:27:00,1.426,1.42635,1.426,1.426,118600000.0
2009-02-18 03:28:00,1.42595,1.42595,1.4258,1.4258,24400000.0
2009-02-18 03:29:00,1.4257,1.42665,1.4257,1.4265,54800000.0
2009-02-18 03:30:00,1.4263,1.4263,1.42624,1.42628,16400000.0
2009-02-18 03:31:00,1.42645,1.4265,1.4263,1.4263,63800000.0
2009-02-18 03:32:00,1.4263,1.4263,1.4259,1.4259,32800000.0
2009-02-18 03:33:00,1.4258,1.42615,1.4257,1.4258,80800000.0
2009-02-18 03:34:00,1.4258,1.42585,1.42565,1.42565,87400000.0
2009-02-18 03:35:00,1.42565,1.4257,1.42565,1.42565,28200000.0
2009-02-18 03:36:00,1.42565,1.42565,1.42525,1.42525,37800000.0
2009-02-18 03:37:00,1.42525,1.42525,1.4252,1.42525,20800000.0
2009-02-18 03:38:00,1.42525,1.42535,1.42505,1.42505,30400000.0
2009-02-18 03:39:00,1.4251,1.4251,1.4248,1.4249,78400000.0
2009-02-18 03:40:00,1.4249,1.4249,1.42475,1.4248,38400000.0
2009-02-18 03:41:00,1.4248,1.4249,1.4247,1.42485,40800000.0
2009-02-18 03:42:00,1.425,1.4251,1.425,1.4251,45800000.0
2009-02-18 03:43:00,1.4251,1.42555,1.42485,1.4253,89600000.0
2009-02-18 03:44:00,1.4252,1.4252,1.42515,1.4252,19200000.0
2009-02-18 03:45:00,1.4252,1.4253,1.42505,1.42515,88800000.0
2009-02-18 03:46:00,1.4252,1.4253,1.4252,1.42525,22400000.0
2009-02-18 03:47:00,1.42525,1.42525,1.4252,1.42525,12800000.0
2009-02-18 03:48:00,1.42525,1.4255,1.4249,1.4253,114000000.0
2009-02-18 03:49:00,1.4253,1.4254,1.4253,1.42535,38400000.0
2009-02-18 03:50:00,1.42525,1.42525,1.42525,1.42525,19200000.0
2009-02-18 03:51:00,1.4254,1.42585,1.4254,1.4257,44600000.0
2009-02-18 03:52:00,1.4257,1.4257,1.42565,1.42565,19200000.0
2009-02-18 03:53:00,1.42565,1.42565,1.42565,1.42565,70800000.0
2009-02-18 03:54:00,1.42565,1.4258,1.42565,1.4258,77600000.0
2009-02-18 03:55:00,1.42585,1.42585,1.42565,1.42565,119800000.0
2009-02-18 03:56:00,1.42565,1.4257,1.42565,1.4257,110400000.0
2009-02-18 03:57:00,1.42585,1.426,1.42565,1.42565,88400000.0
2009-02-18 03:58:00,1.42565,1.4257,1.4256,1.4257,156000000.0
2009-02-18 03:59:00,1.42595,1.42595,1.4256,1.4256,17800000.0
2009-02-18 04:00:00,1.4258,1.42585,1.42575,1.42575,12800000.0
2009-02-18 04:01:00,1.42575,1.42595,1.42575,1.42575,91000000.0
2009-02-18 04:02:00,1.4257,1.42585,1.42565,1.42565,115000000.0
2009-02-18 04:03:00,1.4257,1.4257,1.4257,1.4257,1600000.0
2009-02-18 04:04:00,1.4257,1.4257,1.4255,1.42555,17600000.0
2009-02-18 04:05:00,1.4255,1.42615,1.4255,1.42575,68000000.0
2009-02-18 04:06:00,1.426,1.426,1.42585,1.426,35000000.0
2009-02-18 04:07:00,1.426,1.426,1.426,1.426,19000000.0
2009-02-18 04:08:00,1.426,1.42605,1.426,1.426,72800000.0
2009-02-18 04:09:00,1.426,1.42615,1.426,1.4261,50800000.0
2009-02-18 04:10:00,1.4261,1.4261,1.4261,1.4261,5600000.0
2009-02-18 04:11:00,1.42605,1.42605,1.4258,1.4259,101400000.0
2009-02-18 04:12:00,1.42585,1.42585,1.42585,1.42585,1600000.0
2009-02-18 04:13:00,1.42585,1.4259,1.4258,1.4258,141400000.0
2009-02-18 04:14:00,1.42585,1.42595,1.4258,1.4259,138400000.0
2009-02-18 04:15:00,1.4259,1.4259,1.4258,1.4259,92600000.0
2009-02-18 04:16:00,1.4258,1.426,1.4256,1.4259,65000000.0
2009-02-18 04:17:00,1.4258,1.4258,1.4258,1.4258,7400000.0
2009-02-18 04:18:00,1.42566,1.42579,1.42549,1.42553,107400000.0
2009-02-18 04:19:00,1.4258,1.42585,1.4257,1.4257,54000000.0
2009-02-18 04:20:00,1.42565,1.42595,1.4256,1.4258,48800000.0
2009-02-18 04:21:00,1.4258,1.42595,1.42575,1.42595,131199999.0
2009-02-18 04:22:00,1.42595,1.42595,1.4252,1.42545,128100000.0
2009-02-18 04:23:00,1.42575,1.42625,1.42555,1.42625,275200000.0
2009-02-18 04:24:00,1.42625,1.4264,1.42615,1.4263,66000000.0
2009-02-18 04:25:00,1.4263,1.42685,1.42625,1.42675,153200000.0
2009-02-18 04:26:00,1.4267,1.42695,1.4264,1.4264,83200000.0
2009-02-18 04:27:00,1.4264,1.4265,1.4263,1.42635,67200000.0
2009-02-18 04:28:00,1.42635,1.42635,1.4263,1.4263,12800000.0
2009-02-18 04:29:00,1.4263,1.4263,1.42605,1.42605,25600000.0
2009-02-18 04:30:00,1.42605,1.42605,1.42605,1.42605,3200000.0
2009-02-18 04:31:00,1.42605,1.42605,1.4259,1.4259,52800000.0
2009-02-18 04:32:00,1.42605,1.42605,1.42585,1.42585,22400000.0
2009-02-18 04:33:00,1.42595,1.42595,1.4258,1.4258,27400000.0
2009-02-18 04:34:00,1.42575,1.42625,1.42575,1.426,114200000.0
2009-02-18 04:35:00,1.42595,1.42595,1.4258,1.4258,79200000.0
2009-02-18 04:36:00,1.4258,1.42585,1.4257,1.4257,60200000.0
2009-02-18 04:37:00,1.42565,1.42565,1.4251,1.42525,119400000.0
2009-02-18 04:38:00,1.4253,1.4253,1.42525,1.42525,24200000.0
2009-02-18 04:39:00,1.4252,1.4252,1.42515,1.42515,38000000.0
2009-02-18 04:40:00,1.4251,1.42525,1.424,1.42405,231800000.0
2009-02-18 04:41:00,1.42405,1.42405,1.4238,1.42385,170600000.0
2009-02-18 04:42:00,1.4238,1.42435,1.4238,1.42405,209400000.0
2009-02-18 04:43:00,1.42405,1.4245,1.42405,1.42445,39400000.0
2009-02-18 04:44:00,1.4245,1.42485,1.4245,1.4248,128600000.0
2009-02-18 04:45:00,1.4248,1.4251,1.4246,1.42475,107200000.0
2009-02-18 04:46:00,1.4248,1.42515,1.4246,1.4246,161000000.0
2009-02-18 04:47:00,1.4248,1.4251,1.4247,1.42505,220200000.0
2009-02-18 04:48:00,1.42505,1.42505,1.42475,1.42475,35200000.0
2009-02-18 04:49:00,1.42475,1.42495,1.42475,1.42495,23200000.0
2009-02-18 04:50:00,1.42495,1.42495,1.42485,1.42485,21600000.0
2009-02-18 04:51:00,1.4249,1.42525,1.4249,1.42495,55800000.0
2009-02-18 04:52:00,1.4249,1.4249,1.4249,1.4249,4000000.0
2009-02-18 04:53:00,1.4249,1.42495,1.4249,1.42495,12800000.0
2009-02-18 04:54:00,1.42495,1.42495,1.4248,1.4248,52800000.0
2009-02-18 04:55:00,1.4248,1.4248,1.4245,1.4245,121400000.0
2009-02-18 04:56:00,1.42455,1.4247,1.42445,1.42455,239200000.0
2009-02-18 04:57:00,1.4245,1.42455,1.42445,1.42445,102000000.0
2009-02-18 04:58:00,1.42445,1.42465,1.4244,1.4246,236600001.0
2009-02-18 04:59:00,1.42453,1.42462,1.42434,1.42435,165500000.0
2009-02-18 05:00:00,1.4246,1.4246,1.42385,1.4239,36800000.0
2009-02-18 05:01:00,1.4239,1.4239,1.42345,1.4236,452000000.0
2009-02-18 05:02:00,1.4236,1.4236,1.4234,1.42345,187400000.0
2009-02-18 05:03:00,1.4232,1.42425,1.4232,1.4239,124400000.0
2009-02-18 05:04:00,1.4239,1.42395,1.4239,1.42395,14400000.0
2009-02-18 05:05:00,1.4239,1.4239,1.42385,1.42385,12800000.0
2009-02-18 05:06:00,1.42375,1.42375,1.4235,1.4235,18600000.0
2009-02-18 05:07:00,1.4235,1.4235,1.4235,1.4235,20600000.0
2009-02-18 05:08:00,1.42352,1.42361,1.42339,1.4234,137400000.0
2009-02-18 05:09:00,1.4235,1.4243,1.42345,1.4242,130800000.0
2009-02-18 05:10:00,1.4242,1.4242,1.42385,1.42385,68600000.0
2009-02-18 05:11:00,1.42385,1.42405,1.42385,1.42395,87200000.0
2009-02-18 05:12:00,1.4241,1.42425,1.424,1.424,40800000.0
2009-02-18 05:13:00,1.42405,1.425,1.42405,1.425,104600001.0
2009-02-18 05:14:00,1.42455,1.4247,1.42445,1.4245,82000000.0
2009-02-18 05:15:00,1.42445,1.4245,1.4243,1.42445,58400000.0
2009-02-18 05:16:00,1.4245,1.4247,1.4245,1.4246,78000000.0
2009-02-18 05:17:00,1.42445,1.4251,1.42435,1.4251,99800000.0
2009-02-18 05:18:00,1.42525,1.42575,1.42475,1.42475,120000000.0
2009-02-18 05:19:00,1.4248,1.425,1.4248,1.4248,51200000.0
2009-02-18 05:20:00,1.42495,1.42515,1.4248,1.4251,108600000.0
2009-02-18 05:21:00,1.42505,1.42505,1.42505,1.42505,1600000.0
2009-02-18 05:22:00,1.42505,1.42515,1.42505,1.42505,81400000.0
2009-02-18 05:23:00,1.42505,1.42535,1.42495,1.4252,95800000.0
2009-02-18 05:24:00,1.42515,1.42535,1.42505,1.42505,35600000.0
2009-02-18 05:25:00,1.42515,1.42525,1.42505,1.42505,48800000.0
2009-02-18 05:26:00,1.42505,1.4251,1.425,1.4251,22600000.0
2009-02-18 05:27:00,1.4251,1.42515,1.42505,1.42515,37600000.0
2009-02-18 05:28:00,1.4251,1.4254,1.4249,1.4251,148400000.0
2009-02-18 05:29:00,1.42525,1.42525,1.42475,1.42475,192800000.0
2009-02-18 05:30:00,1.42475,1.4249,1.4247,1.42485,119200000.0
2009-02-18 05:31:00,1.42485,1.42485,1.42485,1.42485,1600000.0
2009-02-18 05:32:00,1.4249,1.42525,1.4249,1.4252,54400000.0
2009-02-18 05:33:00,1.4251,1.4253,1.4251,1.4252,168400000.0
2009-02-18 05:34:00,1.4252,1.4252,1.4251,1.4251,20800000.0
2009-02-18 05:35:00,1.4251,1.4252,1.4249,1.42515,114600000.0
2009-02-18 05:36:00,1.4251,1.4251,1.4251,1.4251,6400000.0
2009-02-18 05:37:00,1.42515,1.4252,1.42515,1.42515,4800000.0
2009-02-18 05:38:00,1.42515,1.42515,1.42515,1.42515,3200000.0
2009-02-18 05:39:00,1.42515,1.42515,1.42515,1.42515,1600000.0
2009-02-18 05:40:00,1.42512,1.42512,1.4248,1.4248,137600000.0
2009-02-18 05:41:00,1.4247,1.42495,1.4247,1.42495,68600000.0
2009-02-18 05:42:00,1.4251,1.42545,1.4251,1.42525,30800000.0
2009-02-18 05:43:00,1.42525,1.42525,1.42515,1.42515,4800000.0
2009-02-18 05:44:00,1.42515,1.42545,1.42485,1.42485,55200000.0
2009-02-18 05:45:00,1.42475,1.42475,1.42455,1.42455,48400000.0
2009-02-18 05:46:00,1.42455,1.42455,1.4241,1.42425,74400000.0
2009-02-18 05:47:00,1.42425,1.4243,1.42425,1.42425,25600000.0
2009-02-18 05:48:00,1.4243,1.42455,1.4243,1.42435,49600000.0
2009-02-18 05:49:00,1.4245,1.4245,1.42435,1.42435,9600000.0
2009-02-18 05:50:00,1.42425,1.42425,1.42425,1.42425,3200000.0
2009-02-18 05:51:00,1.42425,1.42436,1.42412,1.42422,42600000.0
2009-02-18 05:52:00,1.4243,1.4243,1.42385,1.4241,319800000.0
2009-02-18 05:53:00,1.4241,1.4241,1.42345,1.4235,178600002.0
2009-02-18 05:54:00,1.42345,1.4235,1.42335,1.42345,50000000.0
2009-02-18 05:55:00,1.42345,1.4238,1.4234,1.4238,195600001.0
2009-02-18 05:56:00,1.42385,1.42395,1.42385,1.42395,21600000.0
2009-02-18 05:57:00,1.42395,1.4242,1.42375,1.42395,101800000.0
2009-02-18 05:58:00,1.424,1.424,1.42395,1.424,97600000.0
2009-02-18 05:59:00,1.424,1.4243,1.42395,1.4241,51800000.0
2009-02-18 06:00:00,1.42405,1.42425,1.4237,1.4237,80600000.0
2009-02-18 06:01:00,1.4237,1.42395,1.4237,1.42395,35000000.0
2009-02-18 06:02:00,1.4239,1.42395,1.4239,1.42395,100800000.0
2009-02-18 06:03:00,1.4239,1.42395,1.4239,1.4239,24000000.0
2009-02-18 06:04:00,1.42385,1.42385,1.42385,1.42385,9600000.0
2009-02-18 06:05:00,1.42385,1.4239,1.42385,1.4239,24000000.0
2009-02-18 06:06:00,1.4239,1.424,1.4235,1.4235,83600000.0
2009-02-18 06:07:00,1.42355,1.4239,1.4235,1.4235,115200000.0
2009-02-18 06:08:00,1.42345,1.42345,1.42345,1.42345,5200000.0
2009-02-18 06:09:00,1.4236,1.42365,1.4236,1.42365,10200000.0
2009-02-18 06:10:00,1.42365,1.42365,1.42365,1.42365,5200000.0
2009-02-18 06:11:00,1.42365,1.42365,1.42365,1.42365,7800000.0
2009-02-18 06:12:00,1.42365,1.42365,1.42365,1.42365,5200000.0
2009-02-18 06:13:00,1.42365,1.424,1.42355,1.42385,90800000.0
2009-02-18 06:14:00,1.42375,1.4238,1.42365,1.42365,49200000.0
2009-02-18 06:15:00,1.42365,1.4242,1.42365,1.4241,128600000.0
2009-02-18 06:16:00,1.424,1.4244,1.424,1.42405,49200000.0
2009-02-18 06:17:00,1.42415,1.4242,1.42395,1.4242,29200000.0
2009-02-18 06:18:00,1.4242,1.42485,1.4242,1.42455,68000000.0
2009-02-18 06:19:00,1.42455,1.42495,1.42455,1.4249,49400000.0
2009-02-18 06:20:00,1.42485,1.42485,1.42375,1.4239,145900000.0
2009-02-18 06:21:00,1.4238,1.42385,1.4238,1.4238,11200000.0
2009-02-18 06:22:00,1.42385,1.42385,1.42385,1.42385,31600000.0
2009-02-18 06:23:00,1.424,1.424,1.42355,1.42355,8800000.0
2009-02-18 06:24:00,1.42365,1.4238,1.42345,1.42345,65000000.0
2009-02-18 06:25:00,1.42375,1.42405,1.42335,1.42405,76200000.0
2009-02-18 06:26:00,1.42415,1.42465,1.42365,1.42365,237000000.0
2009-02-18 06:27:00,1.4238,1.42415,1.42365,1.42415,44400000.0
2009-02-18 06:28:00,1.4243,1.4243,1.4239,1.4239,45200000.0
2009-02-18 06:29:00,1.4239,1.42405,1.4239,1.42405,11200000.0
2009-02-18 06:30:00,1.42395,1.42395,1.42345,1.42355,70800000.0
2009-02-18 06:31:00,1.42355,1.42365,1.4235,1.4236,99200000.0
2009-02-18 06:32:00,1.4236,1.4237,1.42355,1.4237,68600000.0
2009-02-18 06:33:00,1.4237,1.4237,1.4237,1.4237,4200000.0
2009-02-18 06:34:00,1.42341,1.4237,1.42341,1.42347,21800000.0
2009-02-18 06:35:00,1.42349,1.42369,1.42344,1.42354,45800000.0
2009-02-18 06:36:00,1.4237,1.4237,1.42355,1.4237,26000000.0
2009-02-18 06:37:00,1.42365,1.42365,1.4235,1.4236,19400000.0
2009-02-18 06:38:00,1.42355,1.4236,1.4234,1.42355,92200000.0
2009-02-18 06:39:00,1.42365,1.42385,1.4235,1.4235,106000000.0
2009-02-18 06:40:00,1.4235,1.4237,1.4233,1.4237,201800000.0
2009-02-18 06:41:00,1.4237,1.4237,1.4237,1.4237,2600000.0
2009-02-18 06:42:00,1.42365,1.424,1.4235,1.4238,105600000.0
2009-02-18 06:43:00,1.4239,1.42405,1.4239,1.424,22400000.0
2009-02-18 06:44:00,1.424,1.42405,1.424,1.424,24000000.0
2009-02-18 06:45:00,1.42395,1.42395,1.42395,1.42395,1600000.0
2009-02-18 06:46:00,1.42395,1.42405,1.4238,1.424,42600000.0
2009-02-18 06:47:00,1.424,1.424,1.4239,1.4239,16000000.0
2009-02-18 06:48:00,1.42379,1.42389,1.42374,1.42374,52800000.0
2009-02-18 06:49:00,1.42395,1.424,1.42395,1.42395,14400000.0
2009-02-18 06:50:00,1.4239,1.4239,1.4239,1.4239,6400000.0
2009-02-18 06:51:00,1.4239,1.42395,1.4239,1.42395,6400000.0
2009-02-18 06:52:00,1.424,1.42405,1.42395,1.42405,19200000.0
2009-02-18 06:53:00,1.42395,1.42395,1.4238,1.4238,26600000.0
2009-02-18 06:54:00,1.4238,1.4238,1.4238,1.4238,4200000.0
2009-02-18 06:55:00,1.4238,1.4238,1.42365,1.42365,46400000.0
2009-02-18 06:56:00,1.42365,1.42365,1.42355,1.42355,12800000.0
2009-02-18 06:57:00,1.42355,1.42355,1.42355,1.42355,1600000.0
2009-02-18 06:58:00,1.42308,1.42338,1.42308,1.42338,212500000.0
2009-02-18 06:59:00,1.4233,1.42368,1.4233,1.42365,191899998.0
2009-02-18 07:00:00,1.42325,1.4235,1.42314,1.4235,338899998.0
2009-02-18 07:01:00,1.4235,1.42362,1.42329,1.42355,283100000.0
2009-02-18 07:02:00,1.42329,1.42341,1.42326,1.42335,134200000.0
2009-02-18 07:03:00,1.42335,1.42335,1.42315,1.42315,30400000.0
2009-02-18 07:04:00,1.42315,1.4232,1.42265,1.42265,149200000.0
2009-02-18 07:05:00,1.42285,1.4233,1.4228,1.4231,155400000.0
2009-02-18 07:06:00,1.42315,1.42325,1.42305,1.42325,52800000.0
2009-02-18 07:07:00,1.42325,1.42325,1.42285,1.423,65600000.0
2009-02-18 07:08:00,1.4229,1.4229,1.4228,1.4228,87400000.0
2009-02-18 07:09:00,1.4228,1.42285,1.42275,1.42275,45800000.0
2009-02-18 07:10:00,1.4228,1.42335,1.4228,1.42325,51600000.0
2009-02-18 07:11:00,1.42325,1.42335,1.4232,1.42335,51200000.0
2009-02-18 07:12:00,1.4234,1.4235,1.42325,1.42335,93600000.0
2009-02-18 07:13:00,1.42335,1.4234,1.423,1.4232,69200000.0
2009-02-18 07:14:00,1.4232,1.4232,1.42315,1.42315,14400000.0
2009-02-18 07:15:00,1.42315,1.42325,1.42315,1.42325,17000000.0
2009-02-18 07:16:00,1.42325,1.42325,1.42295,1.42315,143400000.0
2009-02-18 07:17:00,1.42305,1.42305,1.42295,1.423,43000000.0
2009-02-18 07:18:00,1.423,1.42305,1.4228,1.4228,248200000.0
2009-02-18 07:19:00,1.4228,1.42295,1.42275,1.4229,78600000.0
2009-02-18 07:20:00,1.42285,1.42285,1.4225,1.4226,136600000.0
2009-02-18 07:21:00,1.42265,1.42275,1.42255,1.42265,175200000.0
2009-02-18 07:22:00,1.42265,1.4229,1.4226,1.42285,124600000.0
2009-02-18 07:23:00,1.42285,1.42285,1.42275,1.4228,88000000.0
2009-02-18 07:24:00,1.4228,1.4229,1.42255,1.4226,118800000.0
2009-02-18 07:25:00,1.4226,1.4228,1.4226,1.42275,116200000.0
2009-02-18 07:26:00,1.4227,1.4228,1.42265,1.42265,138600000.0
2009-02-18 07:27:00,1.42265,1.42285,1.4226,1.4226,84600000.0
2009-02-18 07:28:00,1.42255,1.42255,1.42255,1.42255,8000000.0
2009-02-18 07:29:00,1.4225,1.4226,1.4225,1.42255,29000000.0
2009-02-18 07:30:00,1.4227,1.4229,1.4227,1.42285,40000000.0
2009-02-18 07:31:00,1.42285,1.42285,1.4227,1.4227,38800000.0
2009-02-18 07:32:00,1.42265,1.4229,1.42245,1.42255,28000000.0
2009-02-18 07:33:00,1.42255,1.42265,1.42245,1.42265,213800001.0
2009-02-18 07:34:00,1.4225,1.4226,1.42215,1.4224,143600000.0
2009-02-18 07:35:00,1.42245,1.42275,1.42245,1.4226,32000000.0
2009-02-18 07:36:00,1.4226,1.42275,1.4219,1.42225,153800001.0
2009-02-18 07:37:00,1.4224,1.42255,1.42225,1.4224,78400000.0
2009-02-18 07:38:00,1.42235,1.42235,1.42225,1.42225,8000000.0
2009-02-18 07:39:00,1.4222,1.4222,1.4222,1.4222,11000000.0
2009-02-18 07:40:00,1.4224,1.4226,1.4224,1.4224,8200000.0
2009-02-18 07:41:00,1.4224,1.4225,1.42235,1.4225,8000000.0
2009-02-18 07:42:00,1.4225,1.4227,1.42235,1.4227,32800000.0
2009-02-18 07:43:00,1.4227,1.4232,1.4227,1.4232,59200000.0
2009-02-18 07:44:00,1.4232,1.42325,1.4231,1.42315,63200000.0
2009-02-18 07:45:00,1.4232,1.4232,1.4232,1.4232,2400000.0
2009-02-18 07:46:00,1.4232,1.42345,1.42315,1.42345,165800000.0
2009-02-18 07:47:00,1.42355,1.42405,1.4235,1.42375,82200000.0
2009-02-18 07:48:00,1.42375,1.42385,1.42365,1.42365,48800000.0
2009-02-18 07:49:00,1.42365,1.42375,1.42365,1.42375,25200000.0
2009-02-18 07:50:00,1.42375,1.4241,1.42375,1.4238,98800000.0
2009-02-18 07:51:00,1.42375,1.42395,1.42375,1.42395,42600000.0
2009-02-18 07:52:00,1.424,1.42445,1.424,1.42445,38400000.0
2009-02-18 07:53:00,1.42445,1.42465,1.4237,1.4242,166400000.0
2009-02-18 07:54:00,1.4242,1.4245,1.4242,1.4244,95600000.0
2009-02-18 07:55:00,1.4244,1.42445,1.4237,1.42385,172800000.0
2009-02-18 07:56:00,1.42385,1.42405,1.42375,1.42395,77600000.0
2009-02-18 07:57:00,1.42395,1.42405,1.42385,1.42405,43600000.0
2009-02-18 07:58:00,1.42405,1.42405,1.4236,1.42365,133200000.0
2009-02-18 07:59:00,1.4237,1.4237,1.4237,1.4237,84600000.0
2009-02-18 08:00:00,1.4237,1.4237,1.4236,1.4236,54800000.0
2009-02-18 08:01:00,1.4236,1.4237,1.42355,1.4237,21800000.0
2009-02-18 08:02:00,1.4237,1.4237,1.42355,1.42355,15400000.0
2009-02-18 08:03:00,1.4236,1.42395,1.42355,1.4236,74400000.0
2009-02-18 08:04:00,1.4236,1.4236,1.42355,1.42355,62000000.0
2009-02-18 08:05:00,1.42355,1.42355,1.423,1.42335,37400000.0
2009-02-18 08:06:00,1.42335,1.42335,1.42315,1.42315,57600000.0
2009-02-18 08:07:00,1.42335,1.4234,1.42335,1.4234,19200000.0
2009-02-18 08:08:00,1.4234,1.4234,1.42315,1.4233,49800000.0
2009-02-18 08:09:00,1.4233,1.42345,1.4233,1.42345,22400000.0
2009-02-18 08:10:00,1.4234,1.4234,1.42335,1.42335,4800000.0
2009-02-18 08:11:00,1.4234,1.42345,1.4234,1.42345,19200000.0
2009-02-18 08:12:00,1.42345,1.42355,1.4234,1.42355,25600000.0
2009-02-18 08:13:00,1.4235,1.4236,1.4235,1.4235,19200000.0
2009-02-18 08:14:00,1.4235,1.4236,1.4235,1.4236,68400000.0
2009-02-18 08:15:00,1.4237,1.4241,1.4235,1.42395,80000000.0
2009-02-18 08:16:00,1.4241,1.42445,1.4241,1.42445,99800000.0
2009-02-18 08:17:00,1.4245,1.4248,1.4245,1.4246,189000001.0
2009-02-18 08:18:00,1.4246,1.42485,1.4246,1.42485,144400000.0
2009-02-18 08:19:00,1.42485,1.42495,1.42485,1.42495,94400000.0
2009-02-18 08:20:00,1.42495,1.4252,1.42495,1.4252,124400000.0
2009-02-18 08:21:00,1.42505,1.42535,1.42495,1.42535,53800000.0
2009-02-18 08:22:00,1.42535,1.42695,1.42535,1.42655,241200000.0
2009-02-18 08:23:00,1.42655,1.4269,1.4263,1.4263,175599999.0
2009-02-18 08:24:00,1.42615,1.4262,1.4254,1.42545,164000000.0
2009-02-18 08:25:00,1.42545,1.42555,1.4248,1.42515,141000000.0
2009-02-18 08:26:00,1.42515,1.42515,1.42455,1.425,194000000.0
2009-02-18 08:27:00,1.42505,1.42595,1.42505,1.42595,195000000.0
2009-02-18 08:28:00,1.4256,1.42575,1.42545,1.42545,102400000.0
2009-02-18 08:29:00,1.42535,1.42555,1.42525,1.4253,88200000.0
2009-02-18 08:30:00,1.4253,1.4253,1.42525,1.42525,110800000.0
2009-02-18 08:31:00,1.42525,1.42595,1.42525,1.42565,142600001.0
2009-02-18 08:32:00,1.42585,1.4266,1.42565,1.42575,166599999.0
2009-02-18 08:33:00,1.42575,1.4265,1.4256,1.4258,139700000.0
2009-02-18 08:34:00,1.42565,1.4259,1.42565,1.42575,251400003.0
2009-02-18 08:35:00,1.42575,1.42645,1.42555,1.42645,189200000.0
2009-02-18 08:36:00,1.42635,1.4264,1.4259,1.42605,80600000.0
2009-02-18 08:37:00,1.426,1.426,1.4259,1.42595,28800000.0
2009-02-18 08:38:00,1.426,1.427,1.426,1.42685,182600000.0
2009-02-18 08:39:00,1.42675,1.42725,1.4263,1.4263,176600000.0
2009-02-18 08:40:00,1.42645,1.4268,1.42625,1.4268,156600002.0
2009-02-18 08:41:00,1.4268,1.4269,1.42665,1.4269,25200000.0
2009-02-18 08:42:00,1.4269,1.4272,1.4268,1.42695,155000000.0
2009-02-18 08:43:00,1.42695,1.42835,1.42695,1.42835,144000000.0
2009-02-18 08:44:00,1.4282,1.4282,1.42755,1.42765,422800000.0
2009-02-18 08:45:00,1.42785,1.4281,1.4272,1.428,223400000.0
2009-02-18 08:46:00,1.428,1.428,1.4277,1.42775,316600000.0
2009-02-18 08:47:00,1.42775,1.42825,1.4277,1.4281,259200000.0
2009-02-18 08:48:00,1.4279,1.42795,1.427,1.42725,194200000.0
2009-02-18 08:49:00,1.4272,1.4276,1.42695,1.42735,253000000.0
2009-02-18 08:50:00,1.42745,1.42805,1.42745,1.42805,213000000.0
2009-02-18 08:51:00,1.42805,1.42805,1.4274,1.4274,133000001.0
2009-02-18 08:52:00,1.4274,1.42745,1.427,1.427,144200000.0
2009-02-18 08:53:00,1.4271,1.4271,1.4269,1.427,99200000.0
2009-02-18 08:54:00,1.42705,1.42705,1.42695,1.427,64000000.0
2009-02-18 08:55:00,1.42695,1.42735,1.42695,1.4272,226200001.0
2009-02-18 08:56:00,1.4272,1.4272,1.42705,1.4271,49800000.0
2009-02-18 08:57:00,1.4271,1.42725,1.42705,1.42715,91200000.0
2009-02-18 08:58:00,1.4272,1.4274,1.4271,1.42715,65800000.0
2009-02-18 08:59:00,1.42715,1.4272,1.42715,1.4272,24000000.0
2009-02-18 09:00:00,1.42715,1.42745,1.42715,1.42745,69800000.0
2009-02-18 09:01:00,1.42745,1.42745,1.4274,1.42745,35200000.0
2009-02-18 09:02:00,1.42745,1.4275,1.42735,1.4274,119800000.0
2009-02-18 09:03:00,1.4274,1.42755,1.42725,1.4273,110000000.0
2009-02-18 09:04:00,1.42725,1.42735,1.42715,1.42725,62400000.0
2009-02-18 09:05:00,1.42725,1.42735,1.4271,1.42725,133399999.0
2009-02-18 09:06:00,1.42725,1.42725,1.42715,1.42715,29000001.0
2009-02-18 09:07:00,1.4272,1.42745,1.4271,1.42725,78600000.0
2009-02-18 09:08:00,1.42735,1.4278,1.42735,1.4276,99800000.0
2009-02-18 09:09:00,1.4276,1.4283,1.4276,1.4283,62800000.0
2009-02-18 09:10:00,1.42815,1.42865,1.42815,1.4285,120800000.0
2009-02-18 09:11:00,1.42855,1.4293,1.4284,1.4293,149200000.0
2009-02-18 09:12:00,1.4293,1.42945,1.42915,1.4294,216400000.0
2009-02-18 09:13:00,1.42945,1.4297,1.4293,1.4294,374600000.0
2009-02-18 09:14:00,1.4294,1.4294,1.42885,1.4291,148400000.0
2009-02-18 09:15:00,1.4291,1.42935,1.42905,1.4293,119800000.0
2009-02-18 09:16:00,1.42895,1.42905,1.42885,1.4289,133000000.0
2009-02-18 09:17:00,1.4289,1.4289,1.42795,1.42795,242599998.0
2009-02-18 09:18:00,1.4279,1.42825,1.42755,1.4281,368900000.0
2009-02-18 09:19:00,1.4281,1.42855,1.428,1.4281,196200002.0
2009-02-18 09:20:00,1.42815,1.42815,1.42735,1.42735,238600000.0
2009-02-18 09:21:00,1.42735,1.4275,1.427,1.42745,263200000.0
2009-02-18 09:22:00,1.42745,1.42755,1.42745,1.42755,208800000.0
2009-02-18 09:23:00,1.42765,1.42775,1.4275,1.4277,116200000.0
2009-02-18 09:24:00,1.42775,1.42865,1.42765,1.42855,323999999.0
2009-02-18 09:25:00,1.42875,1.4288,1.42845,1.4285,121200000.0
2009-02-18 09:26:00,1.4285,1.42865,1.4285,1.4285,46000000.0
2009-02-18 09:27:00,1.4285,1.42865,1.4283,1.4283,168000000.0
2009-02-18 09:28:00,1.42825,1.42835,1.4279,1.42835,315600000.0
2009-02-18 09:29:00,1.4285,1.4289,1.4285,1.4289,152400000.0
2009-02-18 09:30:00,1.42885,1.42945,1.42885,1.4294,137000000.0
2009-02-18 09:31:00,1.4294,1.42995,1.42935,1.42975,187199999.0
2009-02-18 09:32:00,1.4297,1.42975,1.4294,1.4296,175199999.0
2009-02-18 09:33:00,1.4295,1.4296,1.429,1.42905,129800001.0
2009-02-18 09:34:00,1.42905,1.42905,1.4281,1.42815,387000003.0
2009-02-18 09:35:00,1.42815,1.4285,1.428,1.4285,292199999.0
2009-02-18 09:36:00,1.4285,1.4285,1.42705,1.4278,292400001.0
2009-02-18 09:37:00,1.4278,1.4279,1.4276,1.4278,93400000.0
2009-02-18 09:38:00,1.4277,1.4277,1.42745,1.4276,226400001.0
2009-02-18 09:39:00,1.4274,1.42785,1.4273,1.42765,380800000.0
2009-02-18 09:40:00,1.42765,1.428,1.4276,1.42775,317600001.0
2009-02-18 09:41:00,1.4278,1.42895,1.42755,1.42885,463599999.0
2009-02-18 09:42:00,1.4287,1.4287,1.4279,1.42795,367400001.0
2009-02-18 09:43:00,1.42795,1.42795,1.4276,1.42785,377600000.0
2009-02-18 09:44:00,1.42785,1.42825,1.4278,1.42815,283200000.0
2009-02-18 09:45:00,1.42815,1.42815,1.4276,1.4276,137000000.0
2009-02-18 09:46:00,1.4276,1.4279,1.4276,1.4278,100200000.0
2009-02-18 09:47:00,1.42775,1.42805,1.42765,1.42765,135000000.0
2009-02-18 09:48:00,1.42765,1.4284,1.42765,1.4282,300999999.0
2009-02-18 09:49:00,1.4282,1.42845,1.42795,1.4284,239600000.0
2009-02-18 09:50:00,1.42845,1.42845,1.42795,1.42795,214799997.0
2009-02-18 09:51:00,1.42795,1.42815,1.4278,1.42805,97600000.0
2009-02-18 09:52:00,1.42805,1.4291,1.42805,1.42895,438000001.0
2009-02-18 09:53:00,1.42905,1.42935,1.4286,1.42885,231600000.0
2009-02-18 09:54:00,1.42875,1.42885,1.4281,1.4282,317400000.0
2009-02-18 09:55:00,1.4282,1.42825,1.4276,1.42805,356400000.0
2009-02-18 09:56:00,1.42805,1.42805,1.42785,1.42805,323200003.0
2009-02-18 09:57:00,1.428,1.42825,1.4279,1.42825,94600000.0
2009-02-18 09:58:00,1.42825,1.4288,1.42805,1.42805,167900000.0
2009-02-18 09:59:00,1.42805,1.42805,1.4271,1.4271,278799999.0
2009-02-18 10:00:00,1.42705,1.4271,1.4234,1.4261,604399998.0
2009-02-18 10:01:00,1.4261,1.42865,1.4257,1.4273,382500000.0
2009-02-18 10:02:00,1.4273,1.4273,1.42645,1.4268,325000001.0
2009-02-18 10:03:00,1.42685,1.4273,1.4266,1.42665,317800001.0
2009-02-18 10:04:00,1.42665,1.42695,1.4266,1.4269,190600000.0
2009-02-18 10:05:00,1.4269,1.4269,1.42655,1.42655,173600000.0
2009-02-18 10:06:00,1.42655,1.4266,1.42475,1.4251,532999999.0
2009-02-18 10:07:00,1.4251,1.4256,1.42505,1.4252,497400000.0
2009-02-18 10:08:00,1.4252,1.4257,1.4236,1.42375,618400000.0
2009-02-18 10:09:00,1.42375,1.4241,1.4235,1.42365,505400000.0
2009-02-18 10:10:00,1.4238,1.42465,1.4238,1.42445,446400000.0
2009-02-18 10:11:00,1.42445,1.42445,1.4228,1.4228,530000000.0
2009-02-18 10:12:00,1.4227,1.4227,1.4217,1.42215,543600000.0
2009-02-18 10:13:00,1.42215,1.423,1.4218,1.4224,601600001.0
2009-02-18 10:14:00,1.4224,1.42405,1.4224,1.42365,432400002.0
2009-02-18 10:15:00,1.4237,1.42415,1.42355,1.4238,443399999.0
2009-02-18 10:16:00,1.4238,1.42395,1.42335,1.42345,485400000.0
2009-02-18 10:17:00,1.42345,1.4239,1.42325,1.42345,519400001.0
2009-02-18 10:18:00,1.42345,1.42365,1.423,1.423,496999996.0
2009-02-18 10:19:00,1.42285,1.4231,1.4225,1.42265,137800000.0
2009-02-18 10:20:00,1.4226,1.4228,1.4223,1.42255,267600000.0
2009-02-18 10:21:00,1.42255,1.4229,1.42245,1.42265,406500000.0
2009-02-18 10:22:00,1.42265,1.4227,1.4211,1.42165,300600000.0
2009-02-18 10:23:00,1.42155,1.4218,1.4192,1.41935,296099999.0
2009-02-18 10:24:00,1.4194,1.41995,1.41815,1.41865,344200000.0
2009-02-18 10:25:00,1.4188,1.4193,1.4187,1.419,316100000.0
2009-02-18 10:26:00,1.419,1.41945,1.4187,1.41885,205800000.0
2009-02-18 10:27:00,1.41885,1.4196,1.4185,1.4186,336299999.0
2009-02-18 10:28:00,1.4187,1.41885,1.41695,1.4173,492799999.0
2009-02-18 10:29:00,1.41725,1.4183,1.41725,1.4183,566900000.0
2009-02-18 10:30:00,1.41825,1.4184,1.41765,1.41795,525400002.0
2009-02-18 10:31:00,1.418,1.41855,1.418,1.4182,644200001.0
2009-02-18 10:32:00,1.4182,1.4188,1.418,1.41815,585199996.0
2009-02-18 10:33:00,1.41815,1.41845,1.4181,1.4181,346600001.0
2009-02-18 10:34:00,1.41815,1.41815,1.41665,1.4169,339800000.0
2009-02-18 10:35:00,1.4169,1.41735,1.4167,1.41695,548799998.0
2009-02-18 10:36:00,1.4169,1.41725,1.4167,1.4167,307600000.0
2009-02-18 10:37:00,1.41665,1.41695,1.41555,1.41595,337200000.0
2009-02-18 10:38:00,1.4161,1.4161,1.41445,1.4148,464600000.0
2009-02-18 10:39:00,1.4148,1.41565,1.41475,1.41565,355200001.0
2009-02-18 10:40:00,1.41565,1.4163,1.4155,1.41595,583500000.0
2009-02-18 10:41:00,1.41605,1.41745,1.41605,1.4165,348199999.0
2009-02-18 10:42:00,1.4164,1.41655,1.415,1.4158,396999998.0
2009-02-18 10:43:00,1.4158,1.41635,1.41545,1.41635,190000000.0
2009-02-18 10:44:00,1.41635,1.41725,1.41635,1.41695,193200000.0
2009-02-18 10:45:00,1.41675,1.4172,1.41665,1.41665,174000000.0
2009-02-18 10:46:00,1.4166,1.41765,1.4164,1.41765,161000000.0
2009-02-18 10:47:00,1.4177,1.4181,1.41765,1.4181,157800000.0
2009-02-18 10:48:00,1.41805,1.4181,1.41655,1.41655,288000000.0
2009-02-18 10:49:00,1.41655,1.4168,1.4164,1.4164,280740002.0
2009-02-18 10:50:00,1.41635,1.41735,1.41635,1.4167,367400001.0
2009-02-18 10:51:00,1.41685,1.4173,1.4166,1.4172,343800000.0
2009-02-18 10:52:00,1.4172,1.41725,1.417,1.4172,95200000.0
2009-02-18 10:53:00,1.41715,1.4174,1.41665,1.4167,169800000.0
2009-02-18 10:54:00,1.4167,1.4168,1.4158,1.416,192000000.0
2009-02-18 10:55:00,1.41595,1.41605,1.41555,1.4158,167400000.0
2009-02-18 10:56:00,1.41585,1.41685,1.41575,1.41605,218400000.0
2009-02-18 10:57:00,1.41605,1.4164,1.41595,1.4162,313900000.0
2009-02-18 10:58:00,1.4162,1.4164,1.416,1.41635,59200000.0
2009-02-18 10:59:00,1.4162,1.41675,1.4161,1.4167,281000002.0
2009-02-18 11:00:00,1.4167,1.417,1.4164,1.41685,269000000.0
2009-02-18 11:01:00,1.41685,1.41755,1.41675,1.41755,161000000.0
2009-02-18 11:02:00,1.41755,1.4177,1.41715,1.4173,225200000.0
2009-02-18 11:03:00,1.41725,1.41765,1.41725,1.4174,88600000.0
2009-02-18 11:04:00,1.4174,1.4177,1.4172,1.41765,130000000.0
2009-02-18 11:05:00,1.41745,1.41755,1.4162,1.41665,377200000.0
2009-02-18 11:06:00,1.41655,1.4169,1.4155,1.41555,188400000.0
2009-02-18 11:07:00,1.41555,1.417,1.41555,1.4168,93200000.0
2009-02-18 11:08:00,1.4168,1.4171,1.41665,1.41685,89800000.0
2009-02-18 11:09:00,1.41685,1.417,1.41645,1.41685,250500000.0
2009-02-18 11:10:00,1.4169,1.41725,1.41675,1.417,357000000.0
2009-02-18 11:11:00,1.417,1.4172,1.41695,1.4171,71200000.0
2009-02-18 11:12:00,1.41715,1.41745,1.41705,1.41705,110400000.0
2009-02-18 11:13:00,1.41705,1.4171,1.41655,1.4166,117200000.0
2009-02-18 11:14:00,1.41665,1.41685,1.4165,1.4168,129800000.0
2009-02-18 11:15:00,1.4168,1.4168,1.41645,1.41645,237900000.0
2009-02-18 11:16:00,1.4165,1.41675,1.4163,1.41655,262300000.0
2009-02-18 11:17:00,1.41645,1.4165,1.41555,1.41565,178800000.0
2009-02-18 11:18:00,1.4156,1.41605,1.41545,1.41565,240800000.0
2009-02-18 11:19:00,1.41565,1.41615,1.4156,1.41595,113000000.0
2009-02-18 11:20:00,1.41595,1.41615,1.41575,1.4161,137000000.0
2009-02-18 11:21:00,1.4161,1.4168,1.41605,1.4168,81400000.0
2009-02-18 11:22:00,1.4168,1.417,1.41645,1.4168,212800000.0
2009-02-18 11:23:00,1.41685,1.4169,1.41525,1.4153,233899999.0
2009-02-18 11:24:00,1.4153,1.4153,1.4134,1.41345,374400000.0
2009-02-18 11:25:00,1.41345,1.4142,1.41345,1.414,362100000.0
2009-02-18 11:26:00,1.4139,1.4142,1.41375,1.41395,165300000.0
2009-02-18 11:27:00,1.414,1.414,1.41335,1.41365,193700000.0
2009-02-18 11:28:00,1.41375,1.41415,1.41355,1.41375,712800000.0
2009-02-18 11:29:00,1.4138,1.41415,1.41335,1.4136,264200000.0
2009-02-18 11:30:00,1.41355,1.4138,1.4095,1.4095,335799999.0
2009-02-18 11:31:00,1.40945,1.4139,1.40925,1.41375,369000000.0
2009-02-18 11:32:00,1.41355,1.41355,1.41095,1.41165,269500000.0
2009-02-18 11:33:00,1.41165,1.41165,1.41105,1.41135,333400000.0
2009-02-18 11:34:00,1.41125,1.41145,1.4104,1.41115,259600000.0
2009-02-18 11:35:00,1.41115,1.41155,1.4105,1.4109,291400000.0
2009-02-18 11:36:00,1.411,1.41145,1.41065,1.41115,218400000.0
2009-02-18 11:37:00,1.4112,1.4122,1.41115,1.41195,342800000.0
2009-02-18 11:38:00,1.41195,1.4124,1.41185,1.41205,321500000.0
2009-02-18 11:39:00,1.41205,1.4122,1.4114,1.4119,219000000.0
2009-02-18 11:40:00,1.4118,1.41315,1.4118,1.41305,231600000.0
2009-02-18 11:41:00,1.41305,1.4135,1.4123,1.4124,254500000.0
2009-02-18 11:42:00,1.4123,1.41265,1.4109,1.4109,190400000.0
2009-02-18 11:43:00,1.41085,1.41175,1.4108,1.41165,296200000.0
2009-02-18 11:44:00,1.41165,1.4118,1.4109,1.4112,213800000.0
2009-02-18 11:45:00,1.4112,1.4117,1.41075,1.41105,419700000.0
2009-02-18 11:46:00,1.411,1.41105,1.4099,1.41,309400000.0
2009-02-18 11:47:00,1.41,1.41075,1.40975,1.41075,305200000.0
2009-02-18 11:48:00,1.4107,1.4108,1.41,1.41075,426400001.0
2009-02-18 11:49:00,1.41075,1.4113,1.4107,1.4113,160600000.0
2009-02-18 11:50:00,1.4113,1.4118,1.41075,1.41085,320200000.0
2009-02-18 11:51:00,1.41065,1.4124,1.41065,1.4123,342499999.0
2009-02-18 11:52:00,1.41225,1.4127,1.4119,1.41225,351400000.0
2009-02-18 11:53:00,1.41225,1.4129,1.4122,1.41275,165000000.0
2009-02-18 11:54:00,1.4127,1.41335,1.41235,1.4132,234799999.0
2009-02-18 11:55:00,1.4132,1.41325,1.413,1.4132,131000000.0
2009-02-18 11:56:00,1.4132,1.4143,1.4132,1.41415,315300001.0
2009-02-18 11:57:00,1.41415,1.4147,1.4139,1.4147,439099998.0
2009-02-18 11:58:00,1.4147,1.41515,1.41455,1.4149,234900000.0
2009-02-18 11:59:00,1.415,1.4154,1.41485,1.4152,149000000.0
2009-02-18 12:00:00,1.4152,1.41605,1.415,1.41595,170700000.0
2009-02-18 12:01:00,1.4159,1.41605,1.41435,1.4147,271800000.0
2009-02-18 12:02:00,1.4148,1.415,1.4143,1.4145,138600000.0
2009-02-18 12:03:00,1.41445,1.41455,1.41405,1.4144,131600000.0
2009-02-18 12:04:00,1.4145,1.4148,1.4144,1.4146,187999999.0
2009-02-18 12:05:00,1.4146,1.41465,1.4144,1.41445,135200000.0
2009-02-18 12:06:00,1.4145,1.41475,1.41425,1.41465,241600003.0
2009-02-18 12:07:00,1.41475,1.41485,1.41445,1.41445,143400000.0
2009-02-18 12:08:00,1.41445,1.4151,1.41445,1.4148,183200000.0
2009-02-18 12:09:00,1.4148,1.4153,1.4146,1.41515,185400000.0
2009-02-18 12:10:00,1.41515,1.41565,1.4151,1.4152,310600000.0
2009-02-18 12:11:00,1.4152,1.4159,1.4152,1.41575,186800000.0
2009-02-18 12:12:00,1.41575,1.4163,1.41525,1.416,110000000.0
2009-02-18 12:13:00,1.41605,1.41605,1.41525,1.4153,114900000.0
2009-02-18 12:14:00,1.41535,1.4159,1.4152,1.41585,102400000.0
2009-02-18 12:15:00,1.41585,1.4176,1.41585,1.41695,251900000.0
2009-02-18 12:16:00,1.41695,1.4178,1.41685,1.41735,131600000.0
2009-02-18 12:17:00,1.4174,1.4174,1.4171,1.4173,84280000.0
2009-02-18 12:18:00,1.4172,1.41735,1.4168,1.4168,95720000.0
2009-02-18 12:19:00,1.41695,1.41695,1.41655,1.4168,129200000.0
2009-02-18 12:20:00,1.41675,1.4169,1.4165,1.4167,164079998.0
2009-02-18 12:21:00,1.41665,1.4167,1.41635,1.4165,159559999.0
2009-02-18 12:22:00,1.4165,1.4169,1.4163,1.4169,242660001.0
2009-02-18 12:23:00,1.417,1.4192,1.41675,1.4192,269600000.0
2009-02-18 12:24:00,1.4192,1.41945,1.4187,1.4193,225440000.0
2009-02-18 12:25:00,1.4193,1.41955,1.4183,1.41885,237400000.0
2009-02-18 12:26:00,1.41885,1.41935,1.41885,1.419,361780000.0
2009-02-18 12:27:00,1.41895,1.4193,1.4189,1.4191,110040000.0
2009-02-18 12:28:00,1.4191,1.4194,1.419,1.4193,153200000.0
2009-02-18 12:29:00,1.4193,1.4193,1.4183,1.4185,393440000.0
2009-02-18 12:30:00,1.41845,1.41905,1.41845,1.4188,158400000.0
2009-02-18 12:31:00,1.4189,1.4189,1.41805,1.41805,285700000.0
2009-02-18 12:32:00,1.418,1.419,1.4178,1.4187,461000002.0
2009-02-18 12:33:00,1.41865,1.4188,1.41845,1.41845,257800000.0
2009-02-18 12:34:00,1.4185,1.4186,1.41815,1.4182,351199999.0
2009-02-18 12:35:00,1.4182,1.4186,1.41795,1.4184,213900000.0
2009-02-18 12:36:00,1.41845,1.4185,1.41815,1.41825,107300000.0
2009-02-18 12:37:00,1.4182,1.4186,1.4182,1.41825,108499999.0
2009-02-18 12:38:00,1.41825,1.41835,1.41825,1.41825,28800000.0
2009-02-18 12:39:00,1.41825,1.4184,1.4182,1.4183,120599998.0
2009-02-18 12:40:00,1.41825,1.41845,1.4182,1.41825,187400000.0
2009-02-18 12:41:00,1.4184,1.4186,1.41825,1.41835,63300000.0
2009-02-18 12:42:00,1.41825,1.41835,1.41745,1.41745,419600000.0
2009-02-18 12:43:00,1.41745,1.4176,1.4172,1.4174,422600000.0
2009-02-18 12:44:00,1.4174,1.41755,1.41695,1.41695,322600000.0
2009-02-18 12:45:00,1.41675,1.4172,1.41665,1.4168,527800000.0
2009-02-18 12:46:00,1.41685,1.41695,1.4158,1.4159,479600001.0
2009-02-18 12:47:00,1.416,1.41645,1.41575,1.41585,488500001.0
2009-02-18 12:48:00,1.4158,1.4162,1.4158,1.41605,223600000.0
2009-02-18 12:49:00,1.41605,1.4166,1.41605,1.4164,516600001.0
2009-02-18 12:50:00,1.41645,1.4165,1.4158,1.41585,427400002.0
2009-02-18 12:51:00,1.41585,1.41645,1.4157,1.41575,698200001.0
2009-02-18 12:52:00,1.41575,1.41605,1.41575,1.4158,595600003.0
2009-02-18 12:53:00,1.41585,1.41615,1.41575,1.41615,498999998.0
2009-02-18 12:54:00,1.41615,1.41665,1.41595,1.41655,590000002.0
2009-02-18 12:55:00,1.4165,1.41665,1.41645,1.41665,346800002.0
2009-02-18 12:56:00,1.41665,1.4168,1.41665,1.41675,212599996.0
2009-02-18 12:57:00,1.41675,1.4171,1.41665,1.41705,571399997.0
2009-02-18 12:58:00,1.41705,1.41755,1.41665,1.4168,346200000.0
2009-02-18 12:59:00,1.41685,1.41725,1.41685,1.41705,112800000.0
2009-02-18 13:00:00,1.41705,1.4171,1.41515,1.41525,283600000.0
2009-02-18 13:01:00,1.41525,1.41555,1.41515,1.4155,433199999.0
2009-02-18 13:02:00,1.4155,1.4177,1.4155,1.4166,272200000.0
2009-02-18 13:03:00,1.4167,1.41705,1.4166,1.4166,102900000.0
2009-02-18 13:04:00,1.4166,1.417,1.41635,1.41665,159700000.0
2009-02-18 13:05:00,1.41665,1.41745,1.4166,1.4174,112000000.0
2009-02-18 13:06:00,1.4174,1.4186,1.4171,1.4183,138400000.0
2009-02-18 13:07:00,1.41825,1.4187,1.4178,1.4184,111400000.0
2009-02-18 13:08:00,1.4184,1.4187,1.41805,1.4182,149000000.0
2009-02-18 13:09:00,1.41825,1.41845,1.4178,1.41785,130600000.0
2009-02-18 13:10:00,1.41785,1.41815,1.41785,1.418,95600000.0
2009-02-18 13:11:00,1.418,1.41805,1.41785,1.41795,38800000.0
2009-02-18 13:12:00,1.418,1.418,1.41785,1.4179,58600000.0
2009-02-18 13:13:00,1.41805,1.41805,1.41785,1.4179,43800000.0
2009-02-18 13:14:00,1.4179,1.41795,1.4178,1.41795,118700000.0
2009-02-18 13:15:00,1.41795,1.41885,1.4179,1.4186,129800000.0
2009-02-18 13:16:00,1.41855,1.4189,1.41855,1.4188,58600000.0
2009-02-18 13:17:00,1.4188,1.41915,1.41855,1.41895,80800000.0
2009-02-18 13:18:00,1.41895,1.4207,1.41895,1.42,360300002.0
2009-02-18 13:19:00,1.42,1.42015,1.4198,1.42005,271100000.0
2009-02-18 13:20:00,1.42015,1.42025,1.419,1.4191,225400000.0
2009-02-18 13:21:00,1.4191,1.41915,1.41855,1.41865,243800000.0
2009-02-18 13:22:00,1.41865,1.4195,1.4186,1.4193,332800004.0
2009-02-18 13:23:00,1.4193,1.41955,1.41905,1.41955,119199999.0
2009-02-18 13:24:00,1.4196,1.42115,1.4196,1.421,423200000.0
2009-02-18 13:25:00,1.421,1.4222,1.42085,1.422,321299998.0
2009-02-18 13:26:00,1.422,1.42325,1.42095,1.42225,397600000.0
2009-02-18 13:27:00,1.4223,1.4228,1.42185,1.42185,267700000.0
2009-02-18 13:28:00,1.4219,1.42245,1.42185,1.422,293100000.0
2009-02-18 13:29:00,1.422,1.422,1.4216,1.42175,289400001.0
2009-02-18 13:30:00,1.42165,1.42225,1.4213,1.42215,343400000.0
2009-02-18 13:31:00,1.42195,1.42225,1.4218,1.4218,280600000.0
2009-02-18 13:32:00,1.4218,1.42185,1.4216,1.4217,222400000.0
2009-02-18 13:33:00,1.42165,1.4217,1.42115,1.4212,339600001.0
2009-02-18 13:34:00,1.4212,1.4217,1.42105,1.4217,162800001.0
2009-02-18 13:35:00,1.4215,1.4218,1.42135,1.42135,427600002.0
2009-02-18 13:36:00,1.42135,1.42205,1.4213,1.4219,480800001.0
2009-02-18 13:37:00,1.4219,1.4221,1.4213,1.42145,216599999.0
2009-02-18 13:38:00,1.42155,1.422,1.42145,1.42195,509799998.0
2009-02-18 13:39:00,1.42195,1.42195,1.42165,1.42175,314400000.0
2009-02-18 13:40:00,1.4218,1.42195,1.4215,1.42155,436199998.0
2009-02-18 13:41:00,1.42155,1.42155,1.4212,1.4212,276200000.0
2009-02-18 13:42:00,1.4212,1.4213,1.4208,1.4208,316400000.0
2009-02-18 13:43:00,1.4208,1.42105,1.42045,1.42045,656900001.0
2009-02-18 13:44:00,1.42045,1.4206,1.42035,1.4204,300100000.0
2009-02-18 13:45:00,1.4204,1.42065,1.4203,1.4206,160100000.0
2009-02-18 13:46:00,1.42045,1.4206,1.42035,1.42055,107400000.0
2009-02-18 13:47:00,1.42055,1.42065,1.4204,1.4205,63900000.0
2009-02-18 13:48:00,1.4205,1.4208,1.4204,1.42065,393000000.0
2009-02-18 13:49:00,1.42065,1.4216,1.42065,1.42125,580499999.0
2009-02-18 13:50:00,1.42125,1.42185,1.42125,1.42165,811199999.0
2009-02-18 13:51:00,1.42165,1.4221,1.4216,1.42185,380400000.0
2009-02-18 13:52:00,1.42185,1.4219,1.4215,1.42175,98799999.0
2009-02-18 13:53:00,1.42185,1.422,1.4218,1.422,187600000.0
2009-02-18 13:54:00,1.422,1.4223,1.422,1.42215,136600000.0
2009-02-18 13:55:00,1.42215,1.42225,1.4218,1.4218,160300000.0
2009-02-18 13:56:00,1.4219,1.42225,1.42185,1.42225,227500000.0
2009-02-18 13:57:00,1.42225,1.4224,1.4219,1.42205,150099999.0
2009-02-18 13:58:00,1.42205,1.42275,1.42205,1.42265,459200004.0
2009-02-18 13:59:00,1.42265,1.42275,1.42185,1.422,713400003.0
2009-02-18 14:00:00,1.422,1.4223,1.42175,1.42175,189999999.0
2009-02-18 14:01:00,1.42175,1.42205,1.42145,1.4217,761899996.0
2009-02-18 14:02:00,1.4217,1.4217,1.42165,1.4217,55900000.0
2009-02-18 14:03:00,1.4217,1.4217,1.42095,1.421,226400000.0
2009-02-18 14:04:00,1.4211,1.4212,1.42035,1.4205,217800000.0
2009-02-18 14:05:00,1.4204,1.42085,1.4203,1.4206,405800004.0
2009-02-18 14:06:00,1.42055,1.42055,1.41955,1.41965,297399999.0
2009-02-18 14:07:00,1.41965,1.4201,1.41965,1.4201,306399999.0
2009-02-18 14:08:00,1.42005,1.4203,1.4198,1.4202,202600000.0
2009-02-18 14:09:00,1.4202,1.4206,1.42015,1.42055,155400000.0
2009-02-18 14:10:00,1.4207,1.4208,1.41975,1.4199,263800000.0
2009-02-18 14:11:00,1.41995,1.4201,1.41975,1.41975,106800000.0
2009-02-18 14:12:00,1.41975,1.41985,1.4193,1.41945,138000000.0
2009-02-18 14:13:00,1.4195,1.4195,1.41815,1.4184,210200000.0
2009-02-18 14:14:00,1.4184,1.4186,1.4183,1.4184,174000000.0
2009-02-18 14:15:00,1.4184,1.41855,1.4182,1.4184,148000000.0
2009-02-18 14:16:00,1.41805,1.41855,1.41805,1.41845,371600000.0
2009-02-18 14:17:00,1.41845,1.41905,1.41845,1.41905,203200000.0
2009-02-18 14:18:00,1.41905,1.41915,1.41835,1.41845,173400001.0
2009-02-18 14:19:00,1.41845,1.41865,1.4183,1.41845,40800000.0
2009-02-18 14:20:00,1.41845,1.41865,1.41845,1.4185,324000000.0
2009-02-18 14:21:00,1.41855,1.4187,1.4185,1.41855,269500000.0
2009-02-18 14:22:00,1.41855,1.41885,1.41855,1.41885,287800000.0
2009-02-18 14:23:00,1.41895,1.4194,1.4189,1.4192,198399999.0
2009-02-18 14:24:00,1.41925,1.41925,1.4192,1.4192,27800000.0
2009-02-18 14:25:00,1.4192,1.4192,1.419,1.4192,164599999.0
2009-02-18 14:26:00,1.41925,1.42,1.41925,1.41995,201700000.0
2009-02-18 14:27:00,1.41995,1.4201,1.41945,1.41945,172200000.0
2009-02-18 14:28:00,1.41935,1.42005,1.4193,1.41955,268100000.0
2009-02-18 14:29:00,1.41955,1.4199,1.41945,1.4196,135400000.0
2009-02-18 14:30:00,1.4196,1.4198,1.4195,1.4196,137600000.0
2009-02-18 14:31:00,1.41955,1.4197,1.41905,1.4191,147200000.0
2009-02-18 14:32:00,1.4193,1.4195,1.41895,1.41895,248000001.0
2009-02-18 14:33:00,1.41895,1.419,1.41875,1.41895,104900000.0
2009-02-18 14:34:00,1.41895,1.419,1.41865,1.41885,143600000.0
2009-02-18 14:35:00,1.41885,1.41905,1.4188,1.41895,83000000.0
2009-02-18 14:36:00,1.4189,1.419,1.41875,1.4189,66600000.0
2009-02-18 14:37:00,1.41885,1.41905,1.41885,1.41905,20400000.0
2009-02-18 14:38:00,1.41905,1.41905,1.41875,1.4189,155800000.0
2009-02-18 14:39:00,1.4189,1.4191,1.4187,1.4189,166200000.0
2009-02-18 14:40:00,1.419,1.4193,1.4189,1.4189,59000000.0
2009-02-18 14:41:00,1.419,1.4194,1.419,1.4194,62000001.0
2009-02-18 14:42:00,1.41935,1.41975,1.4192,1.41975,118000000.0
2009-02-18 14:43:00,1.41975,1.42105,1.4197,1.42095,259400000.0
2009-02-18 14:44:00,1.421,1.422,1.4207,1.42145,177200000.0
2009-02-18 14:45:00,1.4214,1.4217,1.4209,1.4212,366700001.0
2009-02-18 14:46:00,1.4212,1.4212,1.41975,1.42,144400000.0
2009-02-18 14:47:00,1.42,1.42095,1.42,1.42065,123230000.0
2009-02-18 14:48:00,1.4206,1.42135,1.4206,1.4209,268800000.0
2009-02-18 14:49:00,1.4209,1.4209,1.4206,1.42065,340030000.0
2009-02-18 14:50:00,1.42075,1.4211,1.42065,1.421,391200000.0
2009-02-18 14:51:00,1.42105,1.42115,1.42085,1.4209,518530000.0
2009-02-18 14:52:00,1.42095,1.42115,1.42085,1.42095,234200000.0
2009-02-18 14:53:00,1.4209,1.4213,1.42085,1.42125,140000000.0
2009-02-18 14:54:00,1.42125,1.4215,1.42115,1.42115,301000000.0
2009-02-18 14:55:00,1.42115,1.42195,1.42085,1.42165,396300000.0
2009-02-18 14:56:00,1.42165,1.42185,1.42145,1.42175,405400000.0
2009-02-18 14:57:00,1.42175,1.42185,1.4217,1.42175,136800000.0
2009-02-18 14:58:00,1.4217,1.42205,1.4215,1.42205,192000000.0
2009-02-18 14:59:00,1.42205,1.42215,1.42165,1.4217,181800000.0
2009-02-18 15:00:00,1.42185,1.422,1.42155,1.4219,327900000.0
2009-02-18 15:01:00,1.4219,1.42325,1.4219,1.4231,339579998.0
2009-02-18 15:02:00,1.4231,1.4238,1.4229,1.4229,213500000.0
2009-02-18 15:03:00,1.42295,1.4231,1.4227,1.4227,188800000.0
2009-02-18 15:04:00,1.4227,1.42315,1.42255,1.42315,272900000.0
2009-02-18 15:05:00,1.42335,1.4239,1.42305,1.42355,375100001.0
2009-02-18 15:06:00,1.42355,1.42365,1.42335,1.4236,257000000.0
2009-02-18 15:07:00,1.4236,1.4239,1.4232,1.4232,203200000.0
2009-02-18 15:08:00,1.42325,1.4236,1.4231,1.4231,370700000.0
2009-02-18 15:09:00,1.42305,1.42315,1.4224,1.42295,372300000.0
2009-02-18 15:10:00,1.4229,1.42375,1.4227,1.42365,288300000.0
2009-02-18 15:11:00,1.42365,1.42365,1.42305,1.42305,181800000.0
2009-02-18 15:12:00,1.42305,1.4231,1.42255,1.4227,361800000.0
2009-02-18 15:13:00,1.42265,1.42295,1.42265,1.4228,167600000.0
2009-02-18 15:14:00,1.4228,1.42415,1.4228,1.42415,217200000.0
2009-02-18 15:15:00,1.42415,1.4248,1.4238,1.42475,394000000.0
2009-02-18 15:16:00,1.42465,1.4251,1.42465,1.4248,473800000.0
2009-02-18 15:17:00,1.4248,1.4248,1.4241,1.4241,196300000.0
2009-02-18 15:18:00,1.42405,1.42405,1.4235,1.42355,415799999.0
2009-02-18 15:19:00,1.42345,1.4236,1.42255,1.4228,674399998.0
2009-02-18 15:20:00,1.4228,1.42345,1.4224,1.42345,640599999.0
2009-02-18 15:21:00,1.42345,1.42345,1.42325,1.4233,353600000.0
2009-02-18 15:22:00,1.4233,1.4234,1.42315,1.42335,334800000.0
2009-02-18 15:23:00,1.42335,1.4242,1.42335,1.4237,318600000.0
2009-02-18 15:24:00,1.4237,1.42415,1.4237,1.42375,657800001.0
2009-02-18 15:25:00,1.42375,1.42375,1.42355,1.42365,506400002.0
2009-02-18 15:26:00,1.42365,1.4237,1.423,1.42335,562200001.0
2009-02-18 15:27:00,1.42335,1.42405,1.4232,1.42365,456800000.0
2009-02-18 15:28:00,1.42365,1.4242,1.42365,1.42415,307400000.0
2009-02-18 15:29:00,1.42415,1.42415,1.4233,1.4233,296800000.0
2009-02-18 15:30:00,1.4233,1.42405,1.42295,1.4239,311200001.0
2009-02-18 15:31:00,1.4239,1.42405,1.42365,1.4238,595500000.0
2009-02-18 15:32:00,1.4238,1.424,1.4232,1.42335,452600000.0
2009-02-18 15:33:00,1.42335,1.42345,1.42245,1.4227,359800000.0
2009-02-18 15:34:00,1.42265,1.42295,1.42255,1.42275,318200000.0
2009-02-18 15:35:00,1.4228,1.42285,1.4226,1.42265,261400000.0
2009-02-18 15:36:00,1.42265,1.4235,1.42255,1.42335,292200001.0
2009-02-18 15:37:00,1.42335,1.42415,1.42335,1.424,293800001.0
2009-02-18 15:38:00,1.4242,1.4242,1.4238,1.42395,249000000.0
2009-02-18 15:39:00,1.42395,1.424,1.42335,1.42345,180800000.0
2009-02-18 15:40:00,1.42345,1.42365,1.4231,1.4233,197800000.0
2009-02-18 15:41:00,1.42335,1.42335,1.4221,1.4225,261200000.0
2009-02-18 15:42:00,1.4225,1.4226,1.4225,1.4226,170000000.0
2009-02-18 15:43:00,1.4226,1.4236,1.42255,1.4232,406000000.0
2009-02-18 15:44:00,1.4232,1.4234,1.4226,1.42275,303600000.0
2009-02-18 15:45:00,1.4228,1.4228,1.4221,1.4226,430200001.0
2009-02-18 15:46:00,1.4228,1.423,1.42225,1.4226,443000000.0
2009-02-18 15:47:00,1.4226,1.4229,1.4225,1.4228,343000000.0
2009-02-18 15:48:00,1.4228,1.42335,1.4228,1.4232,562000000.0
2009-02-18 15:49:00,1.4232,1.42335,1.4227,1.423,597000000.0
2009-02-18 15:50:00,1.423,1.4235,1.423,1.4233,458400000.0
2009-02-18 15:51:00,1.42325,1.42365,1.42325,1.4235,448000000.0
2009-02-18 15:52:00,1.42355,1.42355,1.42315,1.4234,541600000.0
2009-02-18 15:53:00,1.4234,1.4238,1.42295,1.423,394600001.0
2009-02-18 15:54:00,1.42285,1.4234,1.4227,1.42305,318400000.0
2009-02-18 15:55:00,1.423,1.42335,1.42285,1.4231,212200000.0
2009-02-18 15:56:00,1.4231,1.42345,1.4228,1.4232,302400000.0
2009-02-18 15:57:00,1.42315,1.42325,1.42265,1.4227,457000000.0
2009-02-18 15:58:00,1.42265,1.423,1.42255,1.4228,310900000.0
2009-02-18 15:59:00,1.4228,1.42315,1.4228,1.42295,123199999.0
2009-02-18 16:00:00,1.42295,1.4238,1.4228,1.42295,371200001.0
2009-02-18 16:01:00,1.42295,1.4237,1.4228,1.42355,529000001.0
2009-02-18 16:02:00,1.42355,1.42355,1.4227,1.42315,572599999.0
2009-02-18 16:03:00,1.42315,1.4239,1.4231,1.4237,356600001.0
2009-02-18 16:04:00,1.42365,1.4237,1.42325,1.42345,398600000.0
2009-02-18 16:05:00,1.42365,1.4243,1.42355,1.4237,624299998.0
2009-02-18 16:06:00,1.42375,1.42445,1.4237,1.4243,548600003.0
2009-02-18 16:07:00,1.42435,1.42435,1.424,1.42435,333599999.0
2009-02-18 16:08:00,1.42435,1.42535,1.42425,1.4251,310799999.0
2009-02-18 16:09:00,1.4251,1.42635,1.42465,1.42555,480199999.0
2009-02-18 16:10:00,1.4255,1.42565,1.4248,1.4248,347300000.0
2009-02-18 16:11:00,1.4248,1.42535,1.4247,1.4251,384800000.0
2009-02-18 16:12:00,1.42505,1.42505,1.42455,1.42455,238200000.0
2009-02-18 16:13:00,1.4246,1.4256,1.42455,1.4255,440000000.0
2009-02-18 16:14:00,1.4255,1.4255,1.42465,1.4247,263400000.0
2009-02-18 16:15:00,1.4247,1.425,1.42465,1.425,197200000.0
2009-02-18 16:16:00,1.425,1.42545,1.4246,1.4246,417599997.0
2009-02-18 16:17:00,1.42465,1.4248,1.4244,1.42445,223800000.0
2009-02-18 16:18:00,1.42445,1.42455,1.42405,1.4242,160000000.0
2009-02-18 16:19:00,1.42415,1.4244,1.424,1.42435,209200000.0
2009-02-18 16:20:00,1.42435,1.42455,1.42435,1.4244,104200000.0
2009-02-18 16:21:00,1.4245,1.4247,1.4243,1.4244,237000000.0
2009-02-18 16:22:00,1.4244,1.4245,1.4243,1.4244,328200000.0
2009-02-18 16:23:00,1.4244,1.4247,1.4243,1.4245,244200000.0
2009-02-18 16:24:00,1.42455,1.42455,1.42435,1.4244,263800000.0
2009-02-18 16:25:00,1.42445,1.4245,1.42415,1.4242,422200000.0
2009-02-18 16:26:00,1.4242,1.4243,1.4233,1.42345,255000000.0
2009-02-18 16:27:00,1.42335,1.4238,1.42285,1.42305,492000000.0
2009-02-18 16:28:00,1.42305,1.4232,1.4228,1.4228,322200000.0
2009-02-18 16:29:00,1.4228,1.42285,1.4218,1.4219,443800000.0
2009-02-18 16:30:00,1.42195,1.42235,1.42065,1.42085,532800000.0
2009-02-18 16:31:00,1.4208,1.42085,1.4205,1.4205,503600000.0
2009-02-18 16:32:00,1.4205,1.4212,1.4205,1.4207,598800000.0
2009-02-18 16:33:00,1.42065,1.42135,1.42065,1.4212,540400000.0
2009-02-18 16:34:00,1.4212,1.4215,1.4206,1.4207,496600000.0
2009-02-18 16:35:00,1.4207,1.42145,1.42055,1.42135,653999998.0
2009-02-18 16:36:00,1.4213,1.42135,1.4204,1.42075,557799998.0
2009-02-18 16:37:00,1.42075,1.42115,1.4205,1.42105,421180000.0
2009-02-18 16:38:00,1.421,1.421,1.42025,1.4209,518440000.0
2009-02-18 16:39:00,1.42095,1.4211,1.42005,1.42005,632399999.0
2009-02-18 16:40:00,1.42005,1.4205,1.4199,1.41995,698600002.0
2009-02-18 16:41:00,1.41995,1.42075,1.41955,1.42055,633200000.0
2009-02-18 16:42:00,1.42055,1.4211,1.41995,1.4202,662800001.0
2009-02-18 16:43:00,1.42015,1.42045,1.41955,1.42,604800001.0
2009-02-18 16:44:00,1.41995,1.42125,1.41935,1.4212,661200000.0
2009-02-18 16:45:00,1.4212,1.42125,1.4203,1.4204,263200000.0
2009-02-18 16:46:00,1.4204,1.4213,1.4204,1.4207,356000000.0
2009-02-18 16:47:00,1.42075,1.42095,1.42,1.42,382300000.0
2009-02-18 16:48:00,1.42005,1.42045,1.4197,1.4198,599499998.0
2009-02-18 16:49:00,1.41955,1.4197,1.4185,1.41915,646499999.0
2009-02-18 16:50:00,1.4191,1.4204,1.41905,1.41935,492700001.0
2009-02-18 16:51:00,1.41935,1.42025,1.41925,1.41925,539300001.0
2009-02-18 16:52:00,1.41925,1.42075,1.4192,1.42045,425400000.0
2009-02-18 16:53:00,1.4205,1.4206,1.42015,1.4203,242400000.0
2009-02-18 16:54:00,1.42035,1.42035,1.41945,1.4201,639800001.0
2009-02-18 16:55:00,1.41995,1.42035,1.41955,1.42005,447600000.0
2009-02-18 16:56:00,1.42005,1.42005,1.41935,1.41975,638600000.0
2009-02-18 16:57:00,1.41975,1.41975,1.4192,1.41935,638600001.0
2009-02-18 16:58:00,1.4194,1.42005,1.41925,1.4197,632300000.0
2009-02-18 16:59:00,1.4197,1.4199,1.4188,1.4196,508400000.0
2009-02-18 17:00:00,1.4195,1.41975,1.41895,1.41955,650400000.0
2009-02-18 17:01:00,1.41965,1.4202,1.4186,1.41935,463400001.0
2009-02-18 17:02:00,1.41945,1.421,1.41945,1.42095,680200001.0
2009-02-18 17:03:00,1.42085,1.4212,1.41945,1.4195,522700000.0
2009-02-18 17:04:00,1.41955,1.41975,1.41875,1.41915,620200000.0
2009-02-18 17:05:00,1.4191,1.4191,1.4185,1.4188,724199999.0
2009-02-18 17:06:00,1.4187,1.4195,1.41855,1.4188,599199999.0
2009-02-18 17:07:00,1.4188,1.4188,1.41855,1.4187,219580001.0
2009-02-18 17:08:00,1.4187,1.4193,1.41855,1.4193,396000000.0
2009-02-18 17:09:00,1.41925,1.4198,1.4185,1.4187,489699999.0
2009-02-18 17:10:00,1.41875,1.41875,1.41785,1.4181,800900006.0
2009-02-18 17:11:00,1.41825,1.41875,1.41825,1.4186,325000000.0
2009-02-18 17:12:00,1.41865,1.41935,1.41855,1.4192,475400000.0
2009-02-18 17:13:00,1.4192,1.4195,1.41885,1.41895,318000000.0
2009-02-18 17:14:00,1.41895,1.41935,1.41855,1.41855,267700000.0
2009-02-18 17:15:00,1.4186,1.419,1.41855,1.41855,331600001.0
2009-02-18 17:16:00,1.41875,1.4202,1.41875,1.4202,537200000.0
2009-02-18 17:17:00,1.4202,1.4205,1.4198,1.41995,277700000.0
2009-02-18 17:18:00,1.4198,1.42025,1.4187,1.4193,368600000.0
2009-02-18 17:19:00,1.4193,1.4193,1.41865,1.41875,448999999.0
2009-02-18 17:20:00,1.41875,1.41995,1.4186,1.4198,467399999.0
2009-02-18 17:21:00,1.4196,1.4199,1.419,1.4192,542000000.0
2009-02-18 17:22:00,1.4192,1.41935,1.41895,1.4191,271199999.0
2009-02-18 17:23:00,1.4191,1.42045,1.41905,1.4201,356600000.0
2009-02-18 17:24:00,1.42015,1.42055,1.42005,1.4204,350200000.0
2009-02-18 17:25:00,1.4204,1.42045,1.4199,1.4199,278400001.0
2009-02-18 17:26:00,1.4198,1.4202,1.4195,1.41975,353800001.0
2009-02-18 17:27:00,1.41985,1.4207,1.4197,1.4207,223000000.0
2009-02-18 17:28:00,1.4208,1.4208,1.4198,1.4198,349800000.0
2009-02-18 17:29:00,1.4198,1.4205,1.4194,1.4195,473800001.0
2009-02-18 17:30:00,1.4195,1.42085,1.4194,1.42065,345200000.0
2009-02-18 17:31:00,1.4205,1.4212,1.42045,1.42095,372800000.0
2009-02-18 17:32:00,1.42085,1.4212,1.4207,1.42105,277800000.0
2009-02-18 17:33:00,1.4211,1.42135,1.42075,1.4212,144700000.0
2009-02-18 17:34:00,1.42125,1.42135,1.42075,1.4209,160400000.0
2009-02-18 17:35:00,1.4209,1.4211,1.42015,1.42055,223200000.0
2009-02-18 17:36:00,1.42055,1.42055,1.4192,1.41995,238200000.0
2009-02-18 17:37:00,1.42,1.42015,1.41935,1.4201,296499999.0
2009-02-18 17:38:00,1.42015,1.4208,1.41995,1.42075,193600000.0
2009-02-18 17:39:00,1.42065,1.42085,1.41955,1.41985,234400000.0
2009-02-18 17:40:00,1.41985,1.42055,1.4198,1.42005,274400000.0
2009-02-18 17:41:00,1.4201,1.4201,1.4195,1.41955,324100000.0
2009-02-18 17:42:00,1.4196,1.42005,1.4193,1.41935,223200000.0
2009-02-18 17:43:00,1.4194,1.42065,1.4191,1.4192,226680000.0
2009-02-18 17:44:00,1.4192,1.4193,1.41875,1.41905,249800000.0
2009-02-18 17:45:00,1.419,1.4195,1.4186,1.41945,446800000.0
2009-02-18 17:46:00,1.4194,1.4202,1.41935,1.41975,365200000.0
2009-02-18 17:47:00,1.41975,1.42005,1.41955,1.4196,420599998.0
2009-02-18 17:48:00,1.4196,1.4197,1.41945,1.41945,268200000.0
2009-02-18 17:49:00,1.41945,1.41945,1.41875,1.41905,214000000.0
2009-02-18 17:50:00,1.41905,1.41905,1.4181,1.4181,347600000.0
2009-02-18 17:51:00,1.4183,1.41905,1.41825,1.41895,298180000.0
2009-02-18 17:52:00,1.41895,1.42005,1.41895,1.4196,265140000.0
2009-02-18 17:53:00,1.4196,1.4201,1.4193,1.41975,183600000.0
2009-02-18 17:54:00,1.41975,1.4202,1.41955,1.41995,166900000.0
2009-02-18 17:55:00,1.42,1.42,1.41925,1.41945,162000000.0
2009-02-18 17:56:00,1.41945,1.41945,1.419,1.41905,330800000.0
2009-02-18 17:57:00,1.419,1.4194,1.41895,1.41915,375900000.0
2009-02-18 17:58:00,1.41915,1.4195,1.41895,1.41935,284300000.0
2009-02-18 17:59:00,1.4193,1.4197,1.4188,1.41895,232200000.0
2009-02-18 18:00:00,1.41895,1.4191,1.41855,1.41875,375000000.0
2009-02-18 18:01:00,1.41875,1.41885,1.41805,1.41805,244500000.0
2009-02-18 18:02:00,1.418,1.4183,1.4179,1.41795,255000000.0
2009-02-18 18:03:00,1.41795,1.4182,1.4176,1.4176,322000001.0
2009-02-18 18:04:00,1.41755,1.41785,1.41755,1.41755,262800000.0
2009-02-18 18:05:00,1.41755,1.41855,1.41755,1.4181,243400000.0
2009-02-18 18:06:00,1.4181,1.4185,1.41805,1.41825,218300000.0
2009-02-18 18:07:00,1.41825,1.4186,1.4182,1.41825,196400000.0
2009-02-18 18:08:00,1.4183,1.4183,1.41755,1.418,281000000.0
2009-02-18 18:09:00,1.4181,1.4186,1.41785,1.41825,325200000.0
2009-02-18 18:10:00,1.41825,1.41825,1.4177,1.418,222800000.0
2009-02-18 18:11:00,1.41805,1.41885,1.41795,1.41795,222400000.0
2009-02-18 18:12:00,1.41805,1.4181,1.41795,1.418,218400000.0
2009-02-18 18:13:00,1.41805,1.4186,1.41805,1.41835,165600000.0
2009-02-18 18:14:00,1.4184,1.4184,1.4183,1.41835,142800000.0
2009-02-18 18:15:00,1.4183,1.4191,1.4183,1.4191,250000000.0
2009-02-18 18:16:00,1.4191,1.4195,1.4191,1.41915,353799999.0
2009-02-18 18:17:00,1.41915,1.41945,1.41915,1.41915,251200000.0
2009-02-18 18:18:00,1.4193,1.4198,1.4193,1.4198,159000000.0
2009-02-18 18:19:00,1.4198,1.4198,1.4194,1.41965,178200000.0
2009-02-18 18:20:00,1.41965,1.42085,1.41965,1.4207,206900001.0
2009-02-18 18:21:00,1.4207,1.4208,1.41995,1.4204,303700001.0
2009-02-18 18:22:00,1.4204,1.4224,1.4201,1.4217,362000003.0
2009-02-18 18:23:00,1.4217,1.4217,1.42115,1.42125,275100000.0
2009-02-18 18:24:00,1.42125,1.4217,1.42115,1.42165,316300000.0
2009-02-18 18:25:00,1.42165,1.42225,1.42165,1.422,347800001.0
2009-02-18 18:26:00,1.42205,1.42285,1.42195,1.4225,332400001.0
2009-02-18 18:27:00,1.42245,1.423,1.42215,1.42295,410600001.0
2009-02-18 18:28:00,1.4231,1.42405,1.42275,1.42365,315400000.0
2009-02-18 18:29:00,1.42365,1.424,1.4236,1.4237,225800000.0
2009-02-18 18:30:00,1.4237,1.4237,1.4225,1.42325,365400000.0
2009-02-18 18:31:00,1.4233,1.4235,1.4228,1.42285,243300000.0
2009-02-18 18:32:00,1.4228,1.42345,1.42245,1.4231,303100000.0
2009-02-18 18:33:00,1.42315,1.4233,1.42215,1.42215,217500001.0
2009-02-18 18:34:00,1.42215,1.42315,1.4218,1.4231,148000000.0
2009-02-18 18:35:00,1.423,1.4233,1.4227,1.42315,112200000.0
2009-02-18 18:36:00,1.4232,1.4232,1.4225,1.42285,95500000.0
2009-02-18 18:37:00,1.42285,1.42295,1.42235,1.42235,168700000.0
2009-02-18 18:38:00,1.4225,1.4227,1.4222,1.4225,87800000.0
2009-02-18 18:39:00,1.42245,1.4227,1.42235,1.42245,123300000.0
2009-02-18 18:40:00,1.42245,1.4225,1.4215,1.42175,136800000.0
2009-02-18 18:41:00,1.4218,1.4219,1.4213,1.4216,274000000.0
2009-02-18 18:42:00,1.42155,1.4225,1.42155,1.4219,125200000.0
2009-02-18 18:43:00,1.42195,1.4225,1.42195,1.4225,264000000.0
2009-02-18 18:44:00,1.4225,1.42285,1.4222,1.42275,100000000.0
2009-02-18 18:45:00,1.4227,1.4229,1.42245,1.4226,334400000.0
2009-02-18 18:46:00,1.42275,1.4228,1.4225,1.42275,178799999.0
2009-02-18 18:47:00,1.4228,1.4229,1.4225,1.4225,100200000.0
2009-02-18 18:48:00,1.4225,1.4225,1.4223,1.42235,159400000.0
2009-02-18 18:49:00,1.42235,1.4224,1.42215,1.4222,180600002.0
2009-02-18 18:50:00,1.4222,1.4222,1.42135,1.4216,383700000.0
2009-02-18 18:51:00,1.42165,1.4226,1.42165,1.42185,508600000.0
2009-02-18 18:52:00,1.42175,1.42225,1.42165,1.422,258400000.0
2009-02-18 18:53:00,1.422,1.42205,1.4218,1.4218,70400000.0
2009-02-18 18:54:00,1.4218,1.422,1.4214,1.4216,124600000.0
2009-02-18 18:55:00,1.4215,1.4224,1.4214,1.42215,336900002.0
2009-02-18 18:56:00,1.4222,1.4232,1.4222,1.42305,186300000.0
2009-02-18 18:57:00,1.42295,1.42295,1.4226,1.42275,208000000.0
2009-02-18 18:58:00,1.4228,1.42345,1.4228,1.42345,161600000.0
2009-02-18 18:59:00,1.42345,1.42355,1.4229,1.423,199400000.0
2009-02-18 19:00:00,1.42305,1.42305,1.42205,1.4221,120400000.0
2009-02-18 19:01:00,1.42215,1.42215,1.4215,1.4219,173600000.0
2009-02-18 19:02:00,1.4219,1.4229,1.42185,1.4227,171200000.0
2009-02-18 19:03:00,1.4227,1.42285,1.42225,1.4223,217400000.0
2009-02-18 19:04:00,1.4223,1.42245,1.4219,1.4219,176200000.0
2009-02-18 19:05:00,1.4219,1.4227,1.42165,1.4226,151000000.0
2009-02-18 19:06:00,1.4227,1.42275,1.42255,1.4227,70400000.0
2009-02-18 19:07:00,1.4227,1.423,1.4227,1.4229,29800000.0
2009-02-18 19:08:00,1.4229,1.423,1.4227,1.4227,82200000.0
2009-02-18 19:09:00,1.4228,1.42375,1.4227,1.42375,148300000.0
2009-02-18 19:10:00,1.42365,1.4241,1.42345,1.4241,91900000.0
2009-02-18 19:11:00,1.42405,1.42445,1.4237,1.4244,140400000.0
2009-02-18 19:12:00,1.4244,1.4246,1.42415,1.4245,87600000.0
2009-02-18 19:13:00,1.4245,1.4245,1.4235,1.4235,164300000.0
2009-02-18 19:14:00,1.42345,1.4238,1.42325,1.42375,225400000.0
2009-02-18 19:15:00,1.4238,1.42395,1.42345,1.42365,130600000.0
2009-02-18 19:16:00,1.42365,1.42365,1.42275,1.42275,128200000.0
2009-02-18 19:17:00,1.4228,1.4234,1.4228,1.42295,169600000.0
2009-02-18 19:18:00,1.4229,1.42355,1.4229,1.4232,106200000.0
2009-02-18 19:19:00,1.4232,1.4241,1.4232,1.42365,317800000.0
2009-02-18 19:20:00,1.42365,1.42395,1.4234,1.4236,266400000.0
2009-02-18 19:21:00,1.4237,1.42375,1.42345,1.42365,196600000.0
2009-02-18 19:22:00,1.42365,1.42405,1.42355,1.4238,128400000.0
2009-02-18 19:23:00,1.42385,1.4239,1.42315,1.42345,239800000.0
2009-02-18 19:24:00,1.42345,1.4236,1.42295,1.4232,153400000.0
2009-02-18 19:25:00,1.42325,1.4233,1.42285,1.42285,523299999.0
2009-02-18 19:26:00,1.42285,1.42295,1.4224,1.4224,91000000.0
2009-02-18 19:27:00,1.4224,1.4224,1.42145,1.4221,265400000.0
2009-02-18 19:28:00,1.4221,1.4223,1.42205,1.42215,71400000.0
2009-02-18 19:29:00,1.42215,1.4223,1.42205,1.42215,268400000.0
2009-02-18 19:30:00,1.4222,1.4244,1.42215,1.4244,184800000.0
2009-02-18 19:31:00,1.4244,1.4246,1.4243,1.4245,138600000.0
2009-02-18 19:32:00,1.42455,1.42455,1.42435,1.4244,48200000.0
2009-02-18 19:33:00,1.4244,1.4244,1.423,1.423,99800000.0
2009-02-18 19:34:00,1.42305,1.42385,1.42305,1.42345,124800000.0
2009-02-18 19:35:00,1.42345,1.42425,1.4231,1.42405,158200000.0
2009-02-18 19:36:00,1.4241,1.4241,1.42365,1.42365,59400000.0
2009-02-18 19:37:00,1.4237,1.42405,1.4237,1.42385,160000000.0
2009-02-18 19:38:00,1.4239,1.42415,1.42375,1.42375,63600000.0
2009-02-18 19:39:00,1.42375,1.42375,1.4235,1.42365,97600000.0
2009-02-18 19:40:00,1.42365,1.424,1.42335,1.42395,163300000.0
2009-02-18 19:41:00,1.42385,1.4239,1.4232,1.4235,112200000.0
2009-02-18 19:42:00,1.4235,1.42355,1.4232,1.4232,64200000.0
2009-02-18 19:43:00,1.4232,1.42325,1.423,1.4232,38400000.0
2009-02-18 19:44:00,1.4232,1.42325,1.42305,1.4231,40000000.0
2009-02-18 19:45:00,1.42315,1.4232,1.423,1.4231,35800000.0
2009-02-18 19:46:00,1.4232,1.4232,1.4229,1.4231,61400000.0
2009-02-18 19:47:00,1.42315,1.42315,1.42285,1.42285,43200000.0
2009-02-18 19:48:00,1.4229,1.4233,1.4229,1.4232,33600000.0
2009-02-18 19:49:00,1.42315,1.42315,1.4215,1.4219,136300000.0
2009-02-18 19:50:00,1.4219,1.4225,1.42165,1.4219,124600000.0
2009-02-18 19:51:00,1.4219,1.42205,1.4218,1.42185,30400000.0
2009-02-18 19:52:00,1.42185,1.42255,1.42175,1.422,70000000.0
2009-02-18 19:53:00,1.422,1.42225,1.422,1.42225,98400000.0
2009-02-18 19:54:00,1.42225,1.42275,1.42195,1.42225,131600000.0
2009-02-18 19:55:00,1.4223,1.42275,1.42205,1.4226,151600000.0
2009-02-18 19:56:00,1.4226,1.4227,1.42235,1.4225,141400000.0
2009-02-18 19:57:00,1.42245,1.42245,1.42205,1.4221,289200000.0
2009-02-18 19:58:00,1.42205,1.42225,1.42205,1.42225,243200000.0
2009-02-18 19:59:00,1.42245,1.42245,1.4217,1.4217,64900000.0
2009-02-18 20:00:00,1.42185,1.42185,1.42125,1.42175,153200000.0
2009-02-18 20:01:00,1.42175,1.4227,1.42155,1.4225,218200000.0
2009-02-18 20:02:00,1.4225,1.42325,1.4225,1.4226,151800000.0
2009-02-18 20:03:00,1.42265,1.4227,1.42155,1.42155,59000000.0
2009-02-18 20:04:00,1.42155,1.42155,1.4211,1.4215,91200000.0
2009-02-18 20:05:00,1.42155,1.4218,1.4215,1.42165,73000000.0
2009-02-18 20:06:00,1.42165,1.4219,1.42145,1.4216,87800000.0
2009-02-18 20:07:00,1.4216,1.42175,1.42155,1.42165,32200000.0
2009-02-18 20:08:00,1.4217,1.42175,1.42155,1.42175,17600000.0
2009-02-18 20:09:00,1.42175,1.4218,1.42165,1.4218,58200000.0
2009-02-18 20:10:00,1.4218,1.42195,1.42175,1.42195,35400000.0
2009-02-18 20:11:00,1.422,1.423,1.42195,1.423,108800000.0
2009-02-18 20:12:00,1.423,1.4231,1.4228,1.4231,42800000.0
2009-02-18 20:13:00,1.4231,1.42345,1.4231,1.4234,55000000.0
2009-02-18 20:14:00,1.42335,1.424,1.42335,1.42375,111400000.0
2009-02-18 20:15:00,1.4237,1.42395,1.42345,1.42355,85000000.0
2009-02-18 20:16:00,1.4236,1.4236,1.42345,1.42355,67800000.0
2009-02-18 20:17:00,1.42355,1.4236,1.42355,1.42355,15600000.0
2009-02-18 20:18:00,1.42355,1.4236,1.42355,1.42355,12600000.0
2009-02-18 20:19:00,1.42355,1.42355,1.42335,1.42335,78000000.0
2009-02-18 20:20:00,1.42325,1.4233,1.42255,1.423,72200000.0
2009-02-18 20:21:00,1.423,1.423,1.4229,1.4229,31600000.0
2009-02-18 20:22:00,1.4229,1.4229,1.4221,1.4224,203000000.0
2009-02-18 20:23:00,1.4224,1.42245,1.42235,1.4224,105200000.0
2009-02-18 20:24:00,1.42245,1.42245,1.42215,1.42215,139400000.0
2009-02-18 20:25:00,1.42215,1.4226,1.422,1.4225,137400000.0
2009-02-18 20:26:00,1.4225,1.42255,1.4224,1.4225,73400000.0
2009-02-18 20:27:00,1.4225,1.4225,1.42235,1.42235,54400000.0
2009-02-18 20:28:00,1.4223,1.4224,1.4222,1.4224,81200000.0
2009-02-18 20:29:00,1.4223,1.4226,1.42225,1.4224,105400000.0
2009-02-18 20:30:00,1.42235,1.4233,1.4223,1.4232,139200000.0
2009-02-18 20:31:00,1.4233,1.4233,1.4225,1.4225,55800000.0
2009-02-18 20:32:00,1.4225,1.42265,1.4224,1.4226,59600000.0
2009-02-18 20:33:00,1.4227,1.4227,1.4225,1.4226,33600000.0
2009-02-18 20:34:00,1.4226,1.4228,1.4225,1.4227,39600000.0
2009-02-18 20:35:00,1.4227,1.4232,1.4227,1.4231,33200000.0
2009-02-18 20:36:00,1.4231,1.4231,1.42275,1.4228,67200000.0
2009-02-18 20:37:00,1.42285,1.42285,1.42235,1.42255,52800000.0
2009-02-18 20:38:00,1.4226,1.42295,1.4226,1.42285,73200000.0
2009-02-18 20:39:00,1.42285,1.42285,1.42205,1.42205,94400000.0
2009-02-18 20:40:00,1.42205,1.42255,1.42205,1.42255,64200000.0
2009-02-18 20:41:00,1.4226,1.42265,1.4221,1.4222,96200000.0
2009-02-18 20:42:00,1.42205,1.4226,1.42205,1.4226,71000000.0
2009-02-18 20:43:00,1.4226,1.4226,1.4221,1.42215,73600000.0
2009-02-18 20:44:00,1.4222,1.4224,1.42215,1.4222,81400000.0
2009-02-18 20:45:00,1.4222,1.4227,1.42215,1.42225,61400000.0
2009-02-18 20:46:00,1.42225,1.42245,1.4221,1.42235,73600000.0
2009-02-18 20:47:00,1.4223,1.4227,1.42225,1.4226,72200000.0
2009-02-18 20:48:00,1.4226,1.4226,1.4225,1.4225,59800000.0
2009-02-18 20:49:00,1.4225,1.4226,1.4225,1.42255,53800000.0
2009-02-18 20:50:00,1.4225,1.42255,1.42245,1.42245,98400000.0
2009-02-18 20:51:00,1.42245,1.4227,1.42205,1.4223,59600000.0
2009-02-18 20:52:00,1.4223,1.42245,1.42205,1.4223,51100000.0
2009-02-18 20:53:00,1.42235,1.42235,1.4222,1.4222,40800000.0
2009-02-18 20:54:00,1.42215,1.4224,1.422,1.4224,68400000.0
2009-02-18 20:55:00,1.4224,1.42255,1.4222,1.4225,84600000.0
2009-02-18 20:56:00,1.4225,1.4226,1.42225,1.4226,136800000.0
2009-02-18 20:57:00,1.42255,1.4226,1.42225,1.4225,49000000.0
2009-02-18 20:58:00,1.4225,1.4226,1.4222,1.42225,95200000.0
2009-02-18 20:59:00,1.42235,1.4225,1.42185,1.42235,168200000.0
2009-02-18 21:00:00,1.42235,1.4226,1.42235,1.42245,329800000.0
2009-02-18 21:01:00,1.42245,1.4229,1.42245,1.42285,181000000.0
2009-02-18 21:02:00,1.4229,1.4231,1.4228,1.4229,84600000.0
2009-02-18 21:03:00,1.42285,1.423,1.4225,1.4229,86400000.0
2009-02-18 21:04:00,1.42295,1.4231,1.42285,1.42295,86800000.0
2009-02-18 21:05:00,1.423,1.4233,1.4229,1.4231,60800000.0
2009-02-18 21:06:00,1.423,1.4231,1.4228,1.4229,51600000.0
2009-02-18 21:07:00,1.4229,1.4229,1.42265,1.42275,56600000.0
2009-02-18 21:08:00,1.4227,1.4232,1.42265,1.4232,160600000.0
2009-02-18 21:09:00,1.4232,1.4232,1.42305,1.42305,7200000.0
2009-02-18 21:10:00,1.42305,1.4233,1.42305,1.4232,45800000.0
2009-02-18 21:11:00,1.4233,1.42345,1.42325,1.42325,60400000.0
2009-02-18 21:12:00,1.42325,1.42335,1.4232,1.42325,30400000.0
2009-02-18 21:13:00,1.42325,1.42325,1.4228,1.42285,79400000.0
2009-02-18 21:14:00,1.4228,1.4229,1.42225,1.4223,159600000.0
2009-02-18 21:15:00,1.4223,1.4223,1.42145,1.4215,174300000.0
2009-02-18 21:16:00,1.4215,1.4221,1.4213,1.42145,186700000.0
2009-02-18 21:17:00,1.42145,1.42145,1.42075,1.4208,119000000.0
2009-02-18 21:18:00,1.4208,1.4208,1.4208,1.4208,11400000.0
2009-02-18 21:19:00,1.4208,1.42095,1.4208,1.42095,59800000.0
2009-02-18 21:20:00,1.42095,1.42175,1.42095,1.42165,79000000.0
2009-02-18 21:21:00,1.42165,1.4222,1.4216,1.4217,62600000.0
2009-02-18 21:22:00,1.4217,1.4217,1.4213,1.42145,173200000.0
2009-02-18 21:23:00,1.42145,1.42155,1.4213,1.42135,60400000.0
2009-02-18 21:24:00,1.42135,1.42175,1.4209,1.4217,105600000.0
2009-02-18 21:25:00,1.4217,1.4222,1.4215,1.42195,89400000.0
2009-02-18 21:26:00,1.422,1.4222,1.4219,1.422,118600000.0
2009-02-18 21:27:00,1.422,1.4225,1.422,1.4225,90000000.0
2009-02-18 21:28:00,1.42245,1.4225,1.422,1.42205,105200000.0
2009-02-18 21:29:00,1.42205,1.42205,1.42155,1.4216,76800000.0
2009-02-18 21:30:00,1.4216,1.422,1.4215,1.42155,131800000.0
2009-02-18 21:31:00,1.42155,1.4217,1.42155,1.4217,94600000.0
2009-02-18 21:32:00,1.4217,1.4217,1.42105,1.4213,99800000.0
2009-02-18 21:33:00,1.42125,1.4213,1.4211,1.4211,37400000.0
2009-02-18 21:34:00,1.4211,1.4216,1.421,1.42135,74300000.0
2009-02-18 21:35:00,1.42115,1.42155,1.42095,1.4215,102200000.0
2009-02-18 21:36:00,1.4215,1.4215,1.421,1.4211,53300000.0
2009-02-18 21:37:00,1.4211,1.4214,1.42075,1.42125,177800000.0
2009-02-18 21:38:00,1.42135,1.42135,1.421,1.421,81600000.0
2009-02-18 21:39:00,1.42105,1.42105,1.42075,1.42085,71600000.0
2009-02-18 21:40:00,1.42085,1.42105,1.4208,1.42095,93000000.0
2009-02-18 21:41:00,1.421,1.42105,1.4209,1.42095,82200000.0
2009-02-18 21:42:00,1.42095,1.4218,1.4209,1.4218,94000000.0
2009-02-18 21:43:00,1.4218,1.42185,1.42135,1.42165,90600000.0
2009-02-18 21:44:00,1.42165,1.42165,1.4214,1.42155,34800000.0
2009-02-18 21:45:00,1.4216,1.42175,1.4214,1.4216,88600000.0
2009-02-18 21:46:00,1.4216,1.42165,1.4214,1.42165,27800000.0
2009-02-18 21:47:00,1.42175,1.42185,1.42155,1.4218,92000000.0
2009-02-18 21:48:00,1.4218,1.4219,1.4216,1.4217,46400000.0
2009-02-18 21:49:00,1.4216,1.4218,1.42155,1.42165,59400000.0
2009-02-18 21:50:00,1.42165,1.42215,1.42165,1.42215,66200000.0
2009-02-18 21:51:00,1.42215,1.4223,1.422,1.4222,62000000.0
2009-02-18 21:52:00,1.4222,1.4222,1.42185,1.4219,142400000.0
2009-02-18 21:53:00,1.4219,1.4223,1.4219,1.42225,94400000.0
2009-02-18 21:54:00,1.4222,1.42225,1.42205,1.4221,23800000.0
2009-02-18 21:55:00,1.4222,1.42225,1.42185,1.42195,91200000.0
2009-02-18 21:56:00,1.42195,1.423,1.4219,1.4228,85000000.0
2009-02-18 21:57:00,1.423,1.4234,1.42275,1.4232,88600000.0
2009-02-18 21:58:00,1.4232,1.4232,1.4226,1.4227,57000000.0
2009-02-18 21:59:00,1.42265,1.42265,1.422,1.42235,85400000.0
2009-02-18 22:00:00,1.42225,1.4224,1.42215,1.4223,69800000.0
2009-02-18 22:01:00,1.4223,1.4226,1.42225,1.4226,82800000.0
2009-02-18 22:02:00,1.4226,1.4231,1.4226,1.42295,47400000.0
2009-02-18 22:03:00,1.42295,1.42295,1.42255,1.4228,138600000.0
2009-02-18 22:04:00,1.4227,1.4229,1.42265,1.4227,57800000.0
2009-02-18 22:05:00,1.4227,1.4232,1.4227,1.423,62000000.0
2009-02-18 22:06:00,1.42305,1.4233,1.4224,1.42255,123600000.0
2009-02-18 22:07:00,1.4226,1.42275,1.4225,1.42255,73400000.0
2009-02-18 22:08:00,1.4226,1.4227,1.42245,1.42245,72400000.0
2009-02-18 22:09:00,1.42245,1.42245,1.422,1.42205,120300000.0
2009-02-18 22:10:00,1.42205,1.42225,1.42195,1.42215,147200000.0
2009-02-18 22:11:00,1.42215,1.4226,1.42215,1.4226,95200000.0
2009-02-18 22:12:00,1.4226,1.423,1.4226,1.423,96700000.0
2009-02-18 22:13:00,1.423,1.42305,1.4226,1.4227,89000000.0
2009-02-18 22:14:00,1.4227,1.42305,1.4226,1.423,82600000.0
2009-02-18 22:15:00,1.42305,1.42325,1.4225,1.4227,135400000.0
2009-02-18 22:16:00,1.42275,1.42285,1.42245,1.4227,109400000.0
2009-02-18 22:17:00,1.4227,1.4229,1.4227,1.4228,88600000.0
2009-02-18 22:18:00,1.4228,1.4231,1.4228,1.42295,37200000.0
2009-02-18 22:19:00,1.423,1.4231,1.4227,1.42295,70200000.0
2009-02-18 22:20:00,1.423,1.42355,1.42295,1.42335,35000000.0
2009-02-18 22:21:00,1.42345,1.42345,1.42265,1.4228,144400000.0
2009-02-18 22:22:00,1.42275,1.4228,1.42245,1.42265,83000000.0
2009-02-18 22:23:00,1.42265,1.4228,1.4225,1.42265,78400000.0
2009-02-18 22:24:00,1.4227,1.42335,1.4227,1.42305,59800000.0
2009-02-18 22:25:00,1.42305,1.42315,1.42285,1.42295,51000000.0
2009-02-18 22:26:00,1.4231,1.4233,1.42305,1.4233,184400000.0
2009-02-18 22:27:00,1.4233,1.4234,1.4228,1.423,132900000.0
2009-02-18 22:28:00,1.423,1.4232,1.42265,1.4232,59200000.0
2009-02-18 22:29:00,1.4232,1.4232,1.42245,1.42305,112600000.0
2009-02-18 22:30:00,1.423,1.423,1.4225,1.42265,78400000.0
2009-02-18 22:31:00,1.42265,1.4233,1.4225,1.4225,138600000.0
2009-02-18 22:32:00,1.42245,1.4232,1.42245,1.4232,94100000.0
2009-02-18 22:33:00,1.4232,1.42365,1.4232,1.4235,103300000.0
2009-02-18 22:34:00,1.4235,1.42375,1.4232,1.42365,108200000.0
2009-02-18 22:35:00,1.4236,1.42365,1.4235,1.4235,59800000.0
2009-02-18 22:36:00,1.4235,1.42355,1.4235,1.42355,63200000.0
2009-02-18 22:37:00,1.42355,1.42355,1.4235,1.42355,21200000.0
2009-02-18 22:38:00,1.42355,1.42355,1.42345,1.4235,76200000.0
2009-02-18 22:39:00,1.42345,1.4235,1.4221,1.4221,218000000.0
2009-02-18 22:40:00,1.4221,1.4225,1.42205,1.42225,161600000.0
2009-02-18 22:41:00,1.42225,1.4231,1.42225,1.4231,179400000.0
2009-02-18 22:42:00,1.423,1.4233,1.423,1.4232,57200000.0
2009-02-18 22:43:00,1.4232,1.4233,1.4231,1.4231,53600000.0
2009-02-18 22:44:00,1.4231,1.4233,1.4231,1.4231,35200000.0
2009-02-18 22:45:00,1.4231,1.4234,1.4231,1.4234,55400000.0
2009-02-18 22:46:00,1.42335,1.42335,1.4232,1.4232,47400000.0
2009-02-18 22:47:00,1.4233,1.4233,1.42305,1.4232,95600000.0
2009-02-18 22:48:00,1.42315,1.4232,1.4231,1.4231,64800000.0
2009-02-18 22:49:00,1.4232,1.4235,1.42305,1.4235,61600000.0
2009-02-18 22:50:00,1.4235,1.42355,1.4233,1.4234,35200000.0
2009-02-18 22:51:00,1.4234,1.42365,1.42335,1.42355,61200000.0
2009-02-18 22:52:00,1.4235,1.42355,1.42335,1.42335,57200000.0
2009-02-18 22:53:00,1.42345,1.4237,1.4234,1.4236,40400000.0
2009-02-18 22:54:00,1.42355,1.4238,1.4233,1.42355,62600000.0
2009-02-18 22:55:00,1.42355,1.4238,1.42345,1.4238,28600000.0
2009-02-18 22:56:00,1.4238,1.424,1.42355,1.42385,59000000.0
2009-02-18 22:57:00,1.4239,1.424,1.42385,1.4239,26000000.0
2009-02-18 22:58:00,1.4239,1.424,1.42375,1.42385,44200000.0
2009-02-18 22:59:00,1.42385,1.42385,1.42305,1.42345,109800000.0
2009-02-18 23:00:00,1.42345,1.42355,1.42275,1.4229,250600001.0
2009-02-18 23:01:00,1.4229,1.4231,1.42265,1.42305,54600000.0
2009-02-18 23:02:00,1.42305,1.4231,1.42255,1.423,82800000.0
2009-02-18 23:03:00,1.423,1.423,1.42255,1.4226,109200000.0
2009-02-18 23:04:00,1.42265,1.4228,1.42225,1.4227,86200000.0
2009-02-18 23:05:00,1.4227,1.4227,1.42225,1.42245,24600000.0
2009-02-18 23:06:00,1.4225,1.4229,1.42215,1.42245,82900000.0
2009-02-18 23:07:00,1.42245,1.42245,1.42215,1.42215,15800000.0
2009-02-18 23:08:00,1.42215,1.42225,1.42215,1.42215,20400000.0
2009-02-18 23:09:00,1.42215,1.4222,1.422,1.4222,42400000.0
2009-02-18 23:10:00,1.4222,1.4222,1.42175,1.4221,34600000.0
2009-02-18 23:11:00,1.4223,1.42275,1.4221,1.4226,64200000.0
2009-02-18 23:12:00,1.42245,1.4226,1.4216,1.4216,57800000.0
2009-02-18 23:13:00,1.4216,1.4216,1.42125,1.42125,54200000.0
2009-02-18 23:14:00,1.42135,1.4215,1.421,1.42125,66600000.0
2009-02-18 23:15:00,1.4212,1.42155,1.4212,1.42155,21800000.0
2009-02-18 23:16:00,1.4215,1.4217,1.4215,1.42165,53800000.0
2009-02-18 23:17:00,1.4216,1.42225,1.4216,1.4218,24400000.0
2009-02-18 23:18:00,1.42175,1.42175,1.42155,1.42155,21400000.0
2009-02-18 23:19:00,1.42165,1.42185,1.4216,1.4216,39800000.0
2009-02-18 23:20:00,1.4216,1.4218,1.4216,1.42175,29600000.0
2009-02-18 23:21:00,1.42195,1.422,1.42165,1.422,11000000.0
2009-02-18 23:22:00,1.422,1.422,1.4216,1.4218,11200000.0
2009-02-18 23:23:00,1.4218,1.4218,1.42175,1.42175,10000000.0
2009-02-18 23:24:00,1.42195,1.422,1.42195,1.422,6000000.0
2009-02-18 23:25:00,1.422,1.422,1.422,1.422,4000000.0
2009-02-18 23:26:00,1.422,1.422,1.422,1.422,3000000.0
2009-02-18 23:27:00,1.422,1.4222,1.422,1.4221,12600000.0
2009-02-18 23:28:00,1.422,1.4221,1.4218,1.42205,16400000.0
2009-02-18 23:29:00,1.4217,1.42205,1.4217,1.4217,15000000.0
2009-02-18 23:30:00,1.4217,1.4217,1.4214,1.4216,58200000.0
2009-02-18 23:31:00,1.4216,1.42165,1.4215,1.42165,14000000.0
2009-02-18 23:32:00,1.42165,1.42165,1.42145,1.42145,8000000.0
2009-02-18 23:33:00,1.42125,1.42134,1.421,1.42114,34000000.0
2009-02-18 23:34:00,1.42135,1.42135,1.42135,1.42135,34800000.0
2009-02-18 23:35:00,1.42135,1.42145,1.42135,1.42145,19600000.0
2009-02-18 23:36:00,1.42135,1.42145,1.42135,1.42145,57600000.0
2009-02-18 23:37:00,1.42145,1.42145,1.42145,1.42145,6000000.0
2009-02-18 23:38:00,1.4216,1.4218,1.42155,1.42155,12800000.0
2009-02-18 23:39:00,1.4215,1.4217,1.42125,1.42135,26600000.0
2009-02-18 23:40:00,1.42135,1.42135,1.42135,1.42135,34800000.0
2009-02-18 23:41:00,1.42135,1.4215,1.42135,1.42135,15200000.0
2009-02-18 23:42:00,1.4214,1.4214,1.4213,1.4213,62400000.0
2009-02-18 23:43:00,1.4214,1.4214,1.4213,1.4214,20800000.0
2009-02-18 23:44:00,1.4213,1.4214,1.4213,1.4214,9200000.0
2009-02-18 23:45:00,1.4213,1.4213,1.4213,1.4213,6400000.0
2009-02-18 23:46:00,1.4213,1.4215,1.42125,1.4215,9800000.0
2009-02-18 23:47:00,1.42145,1.42145,1.4212,1.4212,42800000.0
2009-02-18 23:48:00,1.42095,1.42115,1.42095,1.421,39600000.0
2009-02-18 23:49:00,1.4209,1.4211,1.4207,1.4211,49200000.0
2009-02-18 23:50:00,1.42105,1.4211,1.42105,1.42105,3000000.0
2009-02-18 23:51:00,1.42095,1.42105,1.42095,1.42105,18400000.0
2009-02-18 23:52:00,1.42105,1.4212,1.42095,1.421,13800000.0
2009-02-18 23:53:00,1.42105,1.4211,1.42095,1.42105,22600000.0
2009-02-18 23:54:00,1.4211,1.4215,1.4211,1.42135,35000000.0
2009-02-18 23:55:00,1.4213,1.42135,1.42125,1.42125,9600000.0
2009-02-18 23:56:00,1.42125,1.4213,1.421,1.421,27400000.0
2009-02-18 23:57:00,1.42125,1.42125,1.4209,1.42125,28000000.0
2009-02-18 23:58:00,1.4214,1.4214,1.42095,1.42095,41400000.0
2009-02-18 23:59:00,1.42105,1.42115,1.42095,1.42095,37400000.0
2009-02-19 00:00:00,1.4209,1.42095,1.4209,1.42095,24600000.0
2009-02-19 00:01:00,1.42085,1.42095,1.42065,1.42065,36800000.0
2009-02-19 00:02:00,1.4208,1.42085,1.42045,1.42065,16800000.0
2009-02-19 00:03:00,1.4205,1.4207,1.4205,1.42065,4400000.0
2009-02-19 00:04:00,1.42075,1.42105,1.42075,1.42085,9000000.0
2009-02-19 00:05:00,1.42075,1.42095,1.42075,1.42095,6800000.0
2009-02-19 00:06:00,1.4211,1.4213,1.4211,1.4211,11000000.0
2009-02-19 00:07:00,1.4211,1.4212,1.4209,1.4209,5000000.0
2009-02-19 00:08:00,1.42085,1.4211,1.42085,1.4211,3000000.0
2009-02-19 00:09:00,1.421,1.4212,1.421,1.4211,11600000.0
2009-02-19 00:10:00,1.42115,1.42115,1.4211,1.4211,2000000.0
2009-02-19 00:11:00,1.421,1.421,1.421,1.421,7400000.0
2009-02-19 00:12:00,1.4211,1.4211,1.4211,1.4211,3000000.0
2009-02-19 00:13:00,1.4211,1.4214,1.4209,1.42135,25200000.0
2009-02-19 00:14:00,1.42145,1.42235,1.4211,1.42215,129600000.0
2009-02-19 00:15:00,1.42225,1.42235,1.42225,1.42225,10000000.0
2009-02-19 00:16:00,1.4225,1.42325,1.4225,1.42325,16800000.0
2009-02-19 00:17:00,1.42305,1.42305,1.4228,1.4228,17800000.0
2009-02-19 00:18:00,1.42285,1.423,1.42285,1.423,50200000.0
2009-02-19 00:19:00,1.42305,1.42325,1.42245,1.42285,102100000.0
2009-02-19 00:20:00,1.4228,1.423,1.4222,1.4223,70000000.0
2009-02-19 00:21:00,1.4224,1.4224,1.42215,1.42225,8000000.0
2009-02-19 00:22:00,1.4223,1.4223,1.4222,1.4222,10000000.0
2009-02-19 00:23:00,1.42215,1.4224,1.42205,1.4221,16000000.0
2009-02-19 00:24:00,1.42205,1.4221,1.422,1.4221,14000000.0
2009-02-19 00:25:00,1.422,1.42255,1.422,1.4223,60400000.0
2009-02-19 00:26:00,1.4223,1.42235,1.42225,1.4223,5000000.0
2009-02-19 00:27:00,1.4227,1.42275,1.42215,1.42275,6000000.0
2009-02-19 00:28:00,1.4229,1.4229,1.42285,1.42285,24400000.0
2009-02-19 00:29:00,1.42285,1.4229,1.42285,1.4229,2000000.0
2009-02-19 00:30:00,1.4228,1.4228,1.4228,1.4228,15400000.0
2009-02-19 00:31:00,1.4228,1.423,1.42275,1.423,21600000.0
2009-02-19 00:32:00,1.42295,1.42305,1.42295,1.42305,4000000.0
2009-02-19 00:33:00,1.423,1.4232,1.423,1.42315,21400000.0
2009-02-19 00:34:00,1.4232,1.42325,1.4231,1.4232,8000000.0
2009-02-19 00:35:00,1.42325,1.42335,1.4232,1.4232,6000000.0
2009-02-19 00:36:00,1.4232,1.4232,1.4228,1.4228,2800000.0
2009-02-19 00:37:00,1.42315,1.42335,1.42315,1.4232,12000000.0
2009-02-19 00:38:00,1.4233,1.42335,1.42195,1.42325,69600000.0
2009-02-19 00:39:00,1.4234,1.4235,1.423,1.4235,21200000.0
2009-02-19 00:40:00,1.42305,1.4231,1.4229,1.42305,14600000.0
2009-02-19 00:41:00,1.42305,1.42345,1.42305,1.4233,16000000.0
2009-02-19 00:42:00,1.42315,1.4234,1.42315,1.42335,8000000.0
2009-02-19 00:43:00,1.4234,1.4234,1.423,1.4234,8400000.0
2009-02-19 00:44:00,1.4234,1.42345,1.42325,1.42325,8800000.0
2009-02-19 00:45:00,1.42325,1.4235,1.42325,1.4234,12200000.0
2009-02-19 00:46:00,1.4233,1.4234,1.4233,1.4234,5000000.0
2009-02-19 00:47:00,1.42355,1.42375,1.4231,1.42335,21000000.0
2009-02-19 00:48:00,1.4234,1.4235,1.4233,1.42335,7400000.0
2009-02-19 00:49:00,1.42335,1.4235,1.42335,1.4235,10200000.0
2009-02-19 00:50:00,1.4235,1.42355,1.4235,1.42355,3000000.0
2009-02-19 00:51:00,1.42355,1.4237,1.42335,1.4237,12600000.0
2009-02-19 00:52:00,1.42385,1.42395,1.42385,1.42395,11000000.0
2009-02-19 00:53:00,1.42395,1.42395,1.42375,1.42395,11000000.0
2009-02-19 00:54:00,1.4238,1.42385,1.42365,1.42385,14000000.0
2009-02-19 00:55:00,1.4239,1.4239,1.42355,1.42365,7000000.0
2009-02-19 00:56:00,1.42365,1.4239,1.42365,1.4237,6000000.0
2009-02-19 00:57:00,1.4237,1.4237,1.4231,1.42335,44400000.0
2009-02-19 00:58:00,1.42355,1.42385,1.42355,1.4238,11800000.0
2009-02-19 00:59:00,1.42365,1.42385,1.42365,1.4237,11000000.0
2009-02-19 01:00:00,1.42385,1.42425,1.42365,1.42395,57400000.0
2009-02-19 01:01:00,1.42375,1.42405,1.42375,1.42395,11800000.0
2009-02-19 01:02:00,1.42395,1.42395,1.4232,1.4237,39200000.0
2009-02-19 01:03:00,1.4238,1.4238,1.42345,1.4235,119200000.0
2009-02-19 01:04:00,1.4236,1.42365,1.4226,1.4231,91200000.0
2009-02-19 01:05:00,1.42325,1.42335,1.4232,1.42325,13000000.0
2009-02-19 01:06:00,1.4232,1.4232,1.4222,1.4226,35800000.0
2009-02-19 01:07:00,1.4228,1.42285,1.4228,1.42285,2000000.0
2009-02-19 01:08:00,1.42285,1.42295,1.4228,1.4229,8800000.0
2009-02-19 01:09:00,1.42295,1.4233,1.42285,1.4233,47600000.0
2009-02-19 01:10:00,1.4233,1.42345,1.4233,1.42345,9000000.0
2009-02-19 01:11:00,1.42345,1.42345,1.42335,1.42335,8000000.0
2009-02-19 01:12:00,1.42335,1.42335,1.42255,1.42305,59200000.0
2009-02-19 01:13:00,1.423,1.4233,1.423,1.4232,13000000.0
2009-02-19 01:14:00,1.42335,1.42335,1.4232,1.4232,2000000.0
2009-02-19 01:15:00,1.423,1.4232,1.423,1.4232,9400000.0
2009-02-19 01:16:00,1.4231,1.4231,1.42295,1.42295,4000000.0
2009-02-19 01:17:00,1.42295,1.42295,1.42295,1.42295,1000000.0
2009-02-19 01:18:00,1.4228,1.42295,1.4228,1.42295,4400000.0
2009-02-19 01:19:00,1.42295,1.42295,1.42285,1.42295,59200000.0
2009-02-19 01:20:00,1.423,1.423,1.4229,1.4229,26600000.0
2009-02-19 01:21:00,1.4229,1.4229,1.42285,1.42285,3400000.0
2009-02-19 01:22:00,1.4229,1.42295,1.4229,1.42295,2000000.0
2009-02-19 01:23:00,1.42285,1.42285,1.4228,1.42285,35400000.0
2009-02-19 01:24:00,1.4228,1.423,1.42205,1.42215,136300000.0
2009-02-19 01:25:00,1.42205,1.4225,1.42205,1.4225,19200000.0
2009-02-19 01:26:00,1.4225,1.4225,1.4219,1.422,56200000.0
2009-02-19 01:27:00,1.4221,1.42215,1.4218,1.42215,23400000.0
2009-02-19 01:28:00,1.42205,1.42215,1.42205,1.42215,11600000.0
2009-02-19 01:29:00,1.4221,1.4221,1.4221,1.4221,1000000.0
2009-02-19 01:30:00,1.42218,1.42218,1.42196,1.42211,11900000.0
2009-02-19 01:31:00,1.42205,1.4222,1.42205,1.42215,4600000.0
2009-02-19 01:32:00,1.4222,1.42245,1.42215,1.42215,17000000.0
2009-02-19 01:33:00,1.42215,1.4229,1.42215,1.4228,27000000.0
2009-02-19 01:34:00,1.4227,1.4228,1.4227,1.4228,39200000.0
2009-02-19 01:35:00,1.4227,1.423,1.4224,1.423,16600000.0
2009-02-19 01:36:00,1.4226,1.4226,1.4226,1.4226,2400000.0
2009-02-19 01:37:00,1.42265,1.4228,1.42255,1.42275,45000000.0
2009-02-19 01:38:00,1.42275,1.4231,1.42275,1.4231,5800000.0
2009-02-19 01:39:00,1.42315,1.42315,1.423,1.423,3000000.0
2009-02-19 01:40:00,1.42305,1.4231,1.4227,1.4231,18200000.0
2009-02-19 01:41:00,1.4231,1.42325,1.4231,1.4232,71600000.0
2009-02-19 01:42:00,1.4232,1.42335,1.42285,1.42335,90600000.0
2009-02-19 01:43:00,1.42365,1.42365,1.42355,1.42355,21200000.0
2009-02-19 01:44:00,1.42365,1.4243,1.42365,1.4243,37200000.0
2009-02-19 01:45:00,1.4242,1.42455,1.42385,1.4244,99800000.0
2009-02-19 01:46:00,1.4244,1.42455,1.4243,1.4243,21000000.0
2009-02-19 01:47:00,1.42425,1.4245,1.4242,1.42425,14000000.0
2009-02-19 01:48:00,1.42415,1.42415,1.424,1.424,77800000.0
2009-02-19 01:49:00,1.42405,1.4245,1.42375,1.42375,42600000.0
2009-02-19 01:50:00,1.42385,1.4246,1.4237,1.4246,49200000.0
2009-02-19 01:51:00,1.4236,1.42405,1.4236,1.4239,138800000.0
2009-02-19 01:52:00,1.4239,1.42455,1.4239,1.42455,100600000.0
2009-02-19 01:53:00,1.4245,1.425,1.4241,1.42465,202800000.0
2009-02-19 01:54:00,1.42465,1.425,1.42465,1.425,105400000.0
2009-02-19 01:55:00,1.425,1.4252,1.4247,1.4247,98200000.0
2009-02-19 01:56:00,1.4247,1.42475,1.42435,1.4244,35600000.0
2009-02-19 01:57:00,1.42435,1.4246,1.42435,1.4244,59800000.0
2009-02-19 01:58:00,1.4244,1.4246,1.4244,1.4246,13600000.0
2009-02-19 01:59:00,1.42465,1.4247,1.42465,1.4247,2000000.0
2009-02-19 02:00:00,1.4246,1.4247,1.42455,1.42455,118600000.0
2009-02-19 02:01:00,1.42455,1.4249,1.42445,1.4246,112600000.0
2009-02-19 02:02:00,1.4246,1.4246,1.42435,1.42435,28800000.0
2009-02-19 02:03:00,1.4244,1.4244,1.42385,1.42385,52200000.0
2009-02-19 02:04:00,1.42375,1.42415,1.42375,1.424,20000000.0
2009-02-19 02:05:00,1.42395,1.424,1.42375,1.42385,65000000.0
2009-02-19 02:06:00,1.42395,1.42405,1.42395,1.42405,3800000.0
2009-02-19 02:07:00,1.424,1.4242,1.424,1.4241,27800000.0
2009-02-19 02:08:00,1.42415,1.42455,1.42405,1.42415,69000000.0
2009-02-19 02:09:00,1.4241,1.42435,1.42405,1.42415,19400000.0
2009-02-19 02:10:00,1.4242,1.4244,1.4242,1.4244,7200000.0
2009-02-19 02:11:00,1.42445,1.4249,1.42425,1.4246,97400000.0
2009-02-19 02:12:00,1.42425,1.4249,1.42425,1.4247,31200000.0
2009-02-19 02:13:00,1.4248,1.42505,1.4248,1.42485,85000000.0
2009-02-19 02:14:00,1.4248,1.42495,1.4247,1.42485,37400000.0
2009-02-19 02:15:00,1.4249,1.4249,1.42485,1.4249,4000000.0
2009-02-19 02:16:00,1.4249,1.4251,1.4249,1.4251,7000000.0
2009-02-19 02:17:00,1.4252,1.4256,1.4252,1.4255,75800000.0
2009-02-19 02:18:00,1.42555,1.4258,1.42545,1.4257,17800000.0
2009-02-19 02:19:00,1.42575,1.4258,1.42525,1.42555,34400000.0
2009-02-19 02:20:00,1.42545,1.42545,1.425,1.425,34000000.0
2009-02-19 02:21:00,1.4249,1.42545,1.4249,1.4252,47200000.0
2009-02-19 02:22:00,1.4252,1.4253,1.4249,1.4249,73800000.0
2009-02-19 02:23:00,1.42485,1.4251,1.42485,1.42485,21000000.0
2009-02-19 02:24:00,1.425,1.4251,1.4248,1.4248,24000000.0
2009-02-19 02:25:00,1.4248,1.42485,1.4248,1.4248,7000000.0
2009-02-19 02:26:00,1.42467,1.42467,1.42422,1.4245,66200000.0
2009-02-19 02:27:00,1.4246,1.42505,1.4246,1.42505,7400000.0
2009-02-19 02:28:00,1.42505,1.42505,1.42505,1.42505,1800000.0
2009-02-19 02:29:00,1.42468,1.42474,1.42451,1.42451,158200000.0
2009-02-19 02:30:00,1.42474,1.42474,1.42466,1.42466,25400000.0
2009-02-19 02:31:00,1.4251,1.4251,1.4247,1.42485,41900000.0
2009-02-19 02:32:00,1.42475,1.42475,1.4245,1.42465,36800000.0
2009-02-19 02:33:00,1.4247,1.42475,1.4247,1.4247,3000000.0
2009-02-19 02:34:00,1.42475,1.42555,1.4247,1.4254,70200000.0
2009-02-19 02:35:00,1.42535,1.42535,1.42525,1.42525,4000000.0
2009-02-19 02:36:00,1.4252,1.4255,1.4252,1.4253,38000000.0
2009-02-19 02:37:00,1.4254,1.42555,1.4253,1.4253,22200000.0
2009-02-19 02:38:00,1.4253,1.4255,1.4253,1.42545,26400000.0
2009-02-19 02:39:00,1.4255,1.42555,1.4254,1.42555,14400000.0
2009-02-19 02:40:00,1.42545,1.4255,1.42545,1.4255,14800000.0
2009-02-19 02:41:00,1.42517,1.42519,1.42499,1.42499,34800000.0
2009-02-19 02:42:00,1.42565,1.42575,1.42555,1.42575,46200000.0
2009-02-19 02:43:00,1.4258,1.426,1.4258,1.42585,34200000.0
2009-02-19 02:44:00,1.42585,1.4261,1.42575,1.42605,124500000.0
2009-02-19 02:45:00,1.42605,1.42635,1.42605,1.42615,68600000.0
2009-02-19 02:46:00,1.4262,1.42625,1.42605,1.42625,84600000.0
2009-02-19 02:47:00,1.42625,1.42625,1.4259,1.42595,59800000.0
2009-02-19 02:48:00,1.4259,1.4261,1.4259,1.42595,41200000.0
2009-02-19 02:49:00,1.4259,1.42595,1.42565,1.4258,64800000.0
2009-02-19 02:50:00,1.42575,1.4262,1.42575,1.4261,78100000.0
2009-02-19 02:51:00,1.42605,1.4262,1.42605,1.4262,33400000.0
2009-02-19 02:52:00,1.42615,1.427,1.42615,1.4268,98200000.0
2009-02-19 02:53:00,1.4268,1.427,1.4267,1.4268,68800000.0
2009-02-19 02:54:00,1.4268,1.4268,1.4261,1.4261,106600000.0
2009-02-19 02:55:00,1.42625,1.42675,1.42585,1.42585,98600000.0
2009-02-19 02:56:00,1.4259,1.42605,1.42555,1.4256,107200000.0
2009-02-19 02:57:00,1.4258,1.42645,1.4255,1.42615,175600000.0
2009-02-19 02:58:00,1.42625,1.42695,1.42625,1.4268,102800000.0
2009-02-19 02:59:00,1.4269,1.4269,1.42635,1.4265,100800000.0
2009-02-19 03:00:00,1.42645,1.42705,1.42645,1.427,89700000.0
2009-02-19 03:01:00,1.427,1.427,1.42685,1.427,29200000.0
2009-02-19 03:02:00,1.427,1.427,1.42695,1.427,42800000.0
2009-02-19 03:03:00,1.427,1.427,1.42695,1.427,53900000.0
2009-02-19 03:04:00,1.427,1.427,1.42675,1.4269,11200000.0
2009-02-19 03:05:00,1.427,1.42715,1.4261,1.42615,79200000.0
2009-02-19 03:06:00,1.42615,1.4264,1.42615,1.4264,37400000.0
2009-02-19 03:07:00,1.4264,1.4264,1.42635,1.42635,20200000.0
2009-02-19 03:08:00,1.4264,1.4264,1.42635,1.42635,5000000.0
2009-02-19 03:09:00,1.42625,1.4263,1.42615,1.42615,96800000.0
2009-02-19 03:10:00,1.42615,1.42615,1.42615,1.42615,5200000.0
2009-02-19 03:11:00,1.42625,1.42625,1.42615,1.42625,3600000.0
2009-02-19 03:12:00,1.42615,1.42625,1.42615,1.42625,3600000.0
2009-02-19 03:13:00,1.42615,1.42615,1.42585,1.42585,35800000.0
2009-02-19 03:14:00,1.426,1.4262,1.42595,1.4262,39600000.0
2009-02-19 03:15:00,1.42625,1.42645,1.4262,1.4262,39400000.0
2009-02-19 03:16:00,1.42625,1.42625,1.42575,1.42595,43600000.0
2009-02-19 03:17:00,1.42585,1.426,1.42565,1.4259,50400000.0
2009-02-19 03:18:00,1.42565,1.4257,1.42565,1.4257,2400000.0
2009-02-19 03:19:00,1.4257,1.4257,1.42555,1.4256,10800000.0
2009-02-19 03:20:00,1.4256,1.4259,1.4255,1.42575,50400000.0
2009-02-19 03:21:00,1.42585,1.4261,1.42565,1.4258,28800000.0
2009-02-19 03:22:00,1.4258,1.4258,1.42555,1.4256,26200000.0
2009-02-19 03:23:00,1.4256,1.4257,1.42545,1.42565,23400000.0
2009-02-19 03:24:00,1.4257,1.42675,1.4257,1.42675,151400000.0
2009-02-19 03:25:00,1.4267,1.427,1.4267,1.4267,189200000.0
2009-02-19 03:26:00,1.4267,1.42685,1.4267,1.4268,17000000.0
2009-02-19 03:27:00,1.4267,1.4273,1.4267,1.4272,52100000.0
2009-02-19 03:28:00,1.42715,1.4272,1.42715,1.4272,44800000.0
2009-02-19 03:29:00,1.4272,1.4273,1.4269,1.4273,22400000.0
2009-02-19 03:30:00,1.4272,1.4272,1.4269,1.42715,36400000.0
2009-02-19 03:31:00,1.42715,1.42715,1.42715,1.42715,5400000.0
2009-02-19 03:32:00,1.42715,1.42715,1.4264,1.4267,82400000.0
2009-02-19 03:33:00,1.42675,1.42685,1.42675,1.42685,10200000.0
2009-02-19 03:34:00,1.42685,1.42685,1.42685,1.42685,19200000.0
2009-02-19 03:35:00,1.42685,1.42685,1.42685,1.42685,2400000.0
2009-02-19 03:36:00,1.42675,1.4273,1.42675,1.42705,42000000.0
2009-02-19 03:37:00,1.42705,1.42705,1.42635,1.4266,85700000.0
2009-02-19 03:38:00,1.4266,1.4267,1.4266,1.4266,20400000.0
2009-02-19 03:39:00,1.42655,1.42655,1.42635,1.4265,43000000.0
2009-02-19 03:40:00,1.4266,1.4266,1.42625,1.42625,47200000.0
2009-02-19 03:41:00,1.42635,1.4264,1.42585,1.42595,16000000.0
2009-02-19 03:42:00,1.42605,1.4263,1.42585,1.426,48400000.0
2009-02-19 03:43:00,1.42605,1.42605,1.42565,1.42585,70800000.0
2009-02-19 03:44:00,1.42585,1.42665,1.4251,1.42545,127800000.0
2009-02-19 03:45:00,1.4254,1.42545,1.4248,1.42515,56200000.0
2009-02-19 03:46:00,1.4252,1.42565,1.4252,1.42565,126800000.0
2009-02-19 03:47:00,1.42525,1.4257,1.42525,1.4254,74800000.0
2009-02-19 03:48:00,1.42535,1.4254,1.4251,1.4251,25200000.0
2009-02-19 03:49:00,1.42525,1.42535,1.425,1.4252,29800000.0
2009-02-19 03:50:00,1.4251,1.4251,1.425,1.425,28000000.0
2009-02-19 03:51:00,1.425,1.425,1.4247,1.4248,42000000.0
2009-02-19 03:52:00,1.4247,1.4248,1.42445,1.4247,96200000.0
2009-02-19 03:53:00,1.4247,1.4248,1.4247,1.4247,30800000.0
2009-02-19 03:54:00,1.4247,1.4248,1.4245,1.4248,65200000.0
2009-02-19 03:55:00,1.4248,1.4252,1.4248,1.425,38200000.0
2009-02-19 03:56:00,1.4251,1.4254,1.425,1.4252,32300000.0
2009-02-19 03:57:00,1.42525,1.4254,1.4251,1.4252,30200000.0
2009-02-19 03:58:00,1.42515,1.42525,1.4251,1.4252,8400000.0
2009-02-19 03:59:00,1.42525,1.42555,1.4252,1.4253,20400000.0
2009-02-19 04:00:00,1.4254,1.4254,1.42535,1.4254,8400000.0
2009-02-19 04:01:00,1.42535,1.42585,1.42535,1.42585,30400000.0
2009-02-19 04:02:00,1.42585,1.42605,1.4255,1.4259,50600000.0
2009-02-19 04:03:00,1.42605,1.42605,1.42585,1.42595,10200000.0
2009-02-19 04:04:00,1.42585,1.4269,1.42585,1.4263,96200000.0
2009-02-19 04:05:00,1.4264,1.4268,1.42625,1.42645,74600000.0
2009-02-19 04:06:00,1.42645,1.4265,1.4264,1.4265,33400000.0
2009-02-19 04:07:00,1.4264,1.42665,1.42615,1.4262,145000000.0
2009-02-19 04:08:00,1.42605,1.42605,1.42605,1.42605,10400000.0
2009-02-19 04:09:00,1.42615,1.4262,1.42615,1.4262,3600000.0
2009-02-19 04:10:00,1.42615,1.4263,1.4261,1.42625,39800000.0
2009-02-19 04:11:00,1.42625,1.4263,1.4261,1.42615,32600000.0
2009-02-19 04:12:00,1.42615,1.42615,1.42615,1.42615,3800000.0
2009-02-19 04:13:00,1.42615,1.42625,1.42615,1.42615,28400000.0
2009-02-19 04:14:00,1.42615,1.42615,1.42585,1.42585,71400000.0
2009-02-19 04:15:00,1.42585,1.42605,1.42585,1.42595,38600000.0
2009-02-19 04:16:00,1.42595,1.42595,1.42575,1.4259,40800000.0
2009-02-19 04:17:00,1.4259,1.42615,1.4259,1.4261,64400000.0
2009-02-19 04:18:00,1.4261,1.42625,1.42595,1.42595,95199999.0
2009-02-19 04:19:00,1.426,1.42615,1.4257,1.426,52600000.0
2009-02-19 04:20:00,1.426,1.4261,1.4259,1.42595,14400000.0
2009-02-19 04:21:00,1.42595,1.42605,1.42585,1.42585,40200000.0
2009-02-19 04:22:00,1.42605,1.4261,1.42595,1.42605,22800000.0
2009-02-19 04:23:00,1.42585,1.42585,1.42585,1.42585,12800000.0
2009-02-19 04:24:00,1.42585,1.42615,1.42585,1.42615,33400000.0
2009-02-19 04:25:00,1.42625,1.42625,1.42625,1.42625,1200000.0
2009-02-19 04:26:00,1.42615,1.42635,1.42615,1.4263,17200000.0
2009-02-19 04:27:00,1.4263,1.4266,1.42625,1.4266,34600000.0
2009-02-19 04:28:00,1.4266,1.42705,1.42635,1.42635,51800000.0
2009-02-19 04:29:00,1.4264,1.42655,1.4264,1.42655,11800000.0
2009-02-19 04:30:00,1.4265,1.42655,1.42645,1.42645,6000000.0
2009-02-19 04:31:00,1.4266,1.4266,1.4265,1.4265,16200000.0
2009-02-19 04:32:00,1.4265,1.4272,1.4264,1.4272,65000000.0
2009-02-19 04:33:00,1.4272,1.42725,1.4266,1.42695,122000000.0
2009-02-19 04:34:00,1.4269,1.4269,1.4264,1.4269,100400000.0
2009-02-19 04:35:00,1.42685,1.4275,1.42685,1.42745,164700000.0
2009-02-19 04:36:00,1.42745,1.42805,1.42745,1.42775,120400000.0
2009-02-19 04:37:00,1.42795,1.42805,1.42755,1.4279,94600000.0
2009-02-19 04:38:00,1.4279,1.4279,1.4275,1.4275,29000000.0
2009-02-19 04:39:00,1.42735,1.42735,1.4272,1.4272,56200000.0
2009-02-19 04:40:00,1.42715,1.42715,1.4267,1.4268,90000000.0
2009-02-19 04:41:00,1.4268,1.4271,1.42675,1.4269,101200000.0
2009-02-19 04:42:00,1.4269,1.4271,1.4269,1.4271,9800000.0
2009-02-19 04:43:00,1.427,1.427,1.4258,1.4261,152600000.0
2009-02-19 04:44:00,1.42605,1.42615,1.42595,1.42595,64600000.0
2009-02-19 04:45:00,1.426,1.4263,1.42575,1.4259,78000000.0
2009-02-19 04:46:00,1.426,1.42615,1.426,1.42615,7000000.0
2009-02-19 04:47:00,1.426,1.42625,1.42595,1.42625,23200000.0
2009-02-19 04:48:00,1.4263,1.4263,1.42605,1.42605,8000000.0
2009-02-19 04:49:00,1.42605,1.42605,1.4259,1.4259,24000000.0
2009-02-19 04:50:00,1.42585,1.426,1.4258,1.4258,69200000.0
2009-02-19 04:51:00,1.42595,1.426,1.4258,1.42595,48600000.0
2009-02-19 04:52:00,1.42595,1.4261,1.42595,1.4261,14200000.0
2009-02-19 04:53:00,1.4261,1.42615,1.42605,1.42605,22400000.0
2009-02-19 04:54:00,1.4261,1.42615,1.4261,1.42615,2400000.0
2009-02-19 04:55:00,1.42605,1.42605,1.42605,1.42605,9600000.0
2009-02-19 04:56:00,1.42595,1.426,1.42572,1.4259,151000000.0
2009-02-19 04:57:00,1.42585,1.4261,1.4257,1.42572,120400000.0
2009-02-19 04:58:00,1.4261,1.4263,1.42605,1.42625,30800000.0
2009-02-19 04:59:00,1.4263,1.42655,1.4262,1.4264,51800000.0
2009-02-19 05:00:00,1.4265,1.4269,1.4265,1.4266,23800000.0
2009-02-19 05:01:00,1.4266,1.4268,1.42655,1.42675,21800000.0
2009-02-19 05:02:00,1.42675,1.42675,1.4267,1.4267,10800000.0
2009-02-19 05:03:00,1.4267,1.4267,1.4265,1.42655,29800000.0
2009-02-19 05:04:00,1.42655,1.4266,1.42655,1.42655,6000000.0
2009-02-19 05:05:00,1.4266,1.4269,1.4266,1.42665,35800000.0
2009-02-19 05:06:00,1.42665,1.4267,1.42655,1.4267,12600000.0
2009-02-19 05:07:00,1.42665,1.4273,1.42665,1.4272,31200000.0
2009-02-19 05:08:00,1.42715,1.4272,1.42715,1.4272,3600000.0
2009-02-19 05:09:00,1.427,1.42725,1.427,1.42725,7400000.0
2009-02-19 05:10:00,1.42725,1.42725,1.42705,1.42705,34600000.0
2009-02-19 05:11:00,1.4271,1.42725,1.42695,1.427,52400000.0
2009-02-19 05:12:00,1.427,1.427,1.42655,1.4266,25400000.0
2009-02-19 05:13:00,1.42665,1.42675,1.42665,1.42675,2400000.0
2009-02-19 05:14:00,1.42665,1.42725,1.42665,1.4267,59600000.0
2009-02-19 05:15:00,1.42675,1.42675,1.42675,1.42675,5400000.0
2009-02-19 05:16:00,1.42675,1.42705,1.4267,1.42705,13200000.0
2009-02-19 05:17:00,1.42695,1.427,1.4267,1.427,20400000.0
2009-02-19 05:18:00,1.4269,1.42715,1.4269,1.42695,51600000.0
2009-02-19 05:19:00,1.42695,1.42695,1.4268,1.4268,18000000.0
2009-02-19 05:20:00,1.4268,1.427,1.4268,1.42685,23400000.0
2009-02-19 05:21:00,1.4269,1.427,1.42685,1.42685,13200000.0
2009-02-19 05:22:00,1.42685,1.42715,1.42685,1.427,47200000.0
2009-02-19 05:23:00,1.427,1.4271,1.4269,1.4271,8400000.0
2009-02-19 05:24:00,1.4271,1.4276,1.427,1.4274,63200000.0
2009-02-19 05:25:00,1.42735,1.42785,1.42735,1.42775,90800000.0
2009-02-19 05:26:00,1.4278,1.42805,1.4277,1.42775,120800000.0
2009-02-19 05:27:00,1.42775,1.42785,1.42755,1.42775,59200000.0
2009-02-19 05:28:00,1.42775,1.42775,1.42745,1.4277,26400000.0
2009-02-19 05:29:00,1.4277,1.4279,1.4277,1.4277,22200000.0
2009-02-19 05:30:00,1.42765,1.4277,1.42705,1.42705,170800000.0
2009-02-19 05:31:00,1.42715,1.42735,1.42715,1.4273,31600000.0
2009-02-19 05:32:00,1.4273,1.4273,1.42705,1.4272,175600000.0
2009-02-19 05:33:00,1.42725,1.4275,1.4271,1.4275,82200000.0
2009-02-19 05:34:00,1.42745,1.42745,1.42705,1.4272,22000000.0
2009-02-19 05:35:00,1.42705,1.4271,1.427,1.4271,16600000.0
2009-02-19 05:36:00,1.4271,1.4271,1.427,1.427,11200000.0
2009-02-19 05:37:00,1.427,1.42715,1.427,1.4271,40200000.0
2009-02-19 05:38:00,1.4271,1.4271,1.4268,1.42705,86000000.0
2009-02-19 05:39:00,1.42705,1.4272,1.427,1.4272,132000000.0
2009-02-19 05:40:00,1.4272,1.4272,1.4271,1.4271,2400000.0
2009-02-19 05:41:00,1.427,1.4274,1.427,1.4272,36000000.0
2009-02-19 05:42:00,1.4271,1.4271,1.427,1.427,11400000.0
2009-02-19 05:43:00,1.427,1.42705,1.427,1.42705,6600000.0
2009-02-19 05:44:00,1.427,1.4274,1.427,1.42735,9800000.0
2009-02-19 05:45:00,1.4274,1.42765,1.4273,1.4275,42000000.0
2009-02-19 05:46:00,1.42755,1.42785,1.4273,1.42785,26200000.0
2009-02-19 05:47:00,1.42785,1.42785,1.4278,1.42785,9600000.0
2009-02-19 05:48:00,1.4278,1.42785,1.42745,1.42745,39800000.0
2009-02-19 05:49:00,1.4274,1.42745,1.4273,1.4273,19000000.0
2009-02-19 05:50:00,1.4273,1.4277,1.4273,1.42765,13800000.0
2009-02-19 05:51:00,1.42765,1.42765,1.4275,1.42755,9400000.0
2009-02-19 05:52:00,1.42755,1.42775,1.42755,1.4277,17200000.0
2009-02-19 05:53:00,1.42775,1.42775,1.42745,1.4275,17800000.0
2009-02-19 05:54:00,1.42755,1.4277,1.42755,1.4277,7200000.0
2009-02-19 05:55:00,1.42755,1.42765,1.4274,1.4274,65000000.0
2009-02-19 05:56:00,1.4274,1.42775,1.4274,1.42765,47800000.0
2009-02-19 05:57:00,1.42785,1.4279,1.4277,1.4277,5200000.0
2009-02-19 05:58:00,1.42765,1.42765,1.4274,1.4274,11400000.0
2009-02-19 05:59:00,1.4274,1.42755,1.4274,1.42755,4200000.0
2009-02-19 06:00:00,1.42745,1.4276,1.4271,1.4273,68400000.0
2009-02-19 06:01:00,1.42725,1.42745,1.4271,1.42745,141000000.0
2009-02-19 06:02:00,1.42745,1.42755,1.4273,1.42745,178000000.0
2009-02-19 06:03:00,1.42745,1.4275,1.4274,1.4274,137400000.0
2009-02-19 06:04:00,1.4274,1.42765,1.4268,1.4268,106400000.0
2009-02-19 06:05:00,1.42675,1.4272,1.4266,1.4267,168000000.0
2009-02-19 06:06:00,1.42675,1.42695,1.4266,1.4268,26600000.0
2009-02-19 06:07:00,1.4268,1.4268,1.4265,1.4267,51400000.0
2009-02-19 06:08:00,1.42665,1.42695,1.42645,1.42695,33000000.0
2009-02-19 06:09:00,1.42695,1.4272,1.4269,1.4272,32500000.0
2009-02-19 06:10:00,1.4271,1.4272,1.4271,1.4272,2400000.0
2009-02-19 06:11:00,1.4271,1.4272,1.4267,1.4271,56200000.0
2009-02-19 06:12:00,1.427,1.427,1.4267,1.4267,43400000.0
2009-02-19 06:13:00,1.4267,1.4267,1.4267,1.4267,9000000.0
2009-02-19 06:14:00,1.4267,1.42695,1.4267,1.42695,4400000.0
2009-02-19 06:15:00,1.42685,1.4271,1.42685,1.4271,11400000.0
2009-02-19 06:16:00,1.42715,1.42745,1.42715,1.42745,9600000.0
2009-02-19 06:17:00,1.4275,1.4277,1.4273,1.4275,66400000.0
2009-02-19 06:18:00,1.4275,1.4278,1.4275,1.42775,39600000.0
2009-02-19 06:19:00,1.4278,1.42805,1.4276,1.428,90100000.0
2009-02-19 06:20:00,1.428,1.42805,1.4278,1.4278,50800000.0
2009-02-19 06:21:00,1.42785,1.4279,1.42745,1.42785,39200000.0
2009-02-19 06:22:00,1.4278,1.428,1.4278,1.42785,27200000.0
2009-02-19 06:23:00,1.42785,1.4281,1.4278,1.42805,44000000.0
2009-02-19 06:24:00,1.4278,1.42795,1.4274,1.42775,68800000.0
2009-02-19 06:25:00,1.42775,1.42775,1.42755,1.42765,66800000.0
2009-02-19 06:26:00,1.42765,1.4277,1.42665,1.427,97400000.0
2009-02-19 06:27:00,1.42715,1.4276,1.4271,1.42755,57200000.0
2009-02-19 06:28:00,1.4275,1.42755,1.4273,1.42745,19800000.0
2009-02-19 06:29:00,1.42755,1.4277,1.4274,1.42755,19600000.0
2009-02-19 06:30:00,1.42755,1.4276,1.42735,1.4274,37400000.0
2009-02-19 06:31:00,1.4274,1.4274,1.42685,1.42685,38000000.0
2009-02-19 06:32:00,1.42685,1.427,1.4266,1.4268,62400000.0
2009-02-19 06:33:00,1.4268,1.42735,1.4266,1.4271,75800000.0
2009-02-19 06:34:00,1.42715,1.4273,1.42705,1.4272,42600000.0
2009-02-19 06:35:00,1.42725,1.4273,1.4272,1.42725,26400000.0
2009-02-19 06:36:00,1.4271,1.4271,1.4269,1.42695,50800000.0
2009-02-19 06:37:00,1.427,1.4272,1.4268,1.4268,82900000.0
2009-02-19 06:38:00,1.4268,1.4268,1.4262,1.4265,78800000.0
2009-02-19 06:39:00,1.42655,1.4266,1.4264,1.4265,30200000.0
2009-02-19 06:40:00,1.4266,1.4266,1.4265,1.4265,22200000.0
2009-02-19 06:41:00,1.42655,1.42655,1.4263,1.4264,36200000.0
2009-02-19 06:42:00,1.42575,1.42645,1.4256,1.42575,158600000.0
2009-02-19 06:43:00,1.42575,1.42585,1.4256,1.42585,135300000.0
2009-02-19 06:44:00,1.42595,1.426,1.4252,1.42555,68000000.0
2009-02-19 06:45:00,1.4255,1.4256,1.4254,1.4254,31000000.0
2009-02-19 06:46:00,1.42545,1.42595,1.42535,1.42585,80800000.0
2009-02-19 06:47:00,1.42595,1.42605,1.42555,1.4257,65800000.0
2009-02-19 06:48:00,1.4257,1.42625,1.42565,1.42625,49000000.0
2009-02-19 06:49:00,1.42635,1.42635,1.4261,1.42625,19200000.0
2009-02-19 06:50:00,1.42625,1.42635,1.4256,1.4258,95000000.0
2009-02-19 06:51:00,1.4258,1.4263,1.4254,1.42615,53400000.0
2009-02-19 06:52:00,1.42615,1.4265,1.42595,1.42625,38300000.0
2009-02-19 06:53:00,1.42635,1.4264,1.42605,1.42615,19200000.0
2009-02-19 06:54:00,1.42615,1.42685,1.42615,1.42665,63800000.0
2009-02-19 06:55:00,1.42655,1.42655,1.42655,1.42655,3000000.0
2009-02-19 06:56:00,1.4266,1.4269,1.4266,1.42685,91600000.0
2009-02-19 06:57:00,1.42685,1.42685,1.4267,1.4268,20000000.0
2009-02-19 06:58:00,1.4268,1.4268,1.4268,1.4268,1200000.0
2009-02-19 06:59:00,1.42665,1.42665,1.42665,1.42665,1600000.0
2009-02-19 07:00:00,1.42665,1.42665,1.42665,1.42665,3200000.0
2009-02-19 07:01:00,1.4267,1.4268,1.4267,1.4268,15400000.0
2009-02-19 07:02:00,1.42675,1.42675,1.4265,1.4266,74600000.0
2009-02-19 07:03:00,1.4265,1.4265,1.4265,1.4265,10000000.0
2009-02-19 07:04:00,1.4265,1.4265,1.4265,1.4265,6600000.0
2009-02-19 07:05:00,1.4265,1.4267,1.4264,1.4267,33300000.0
2009-02-19 07:06:00,1.42665,1.42665,1.4266,1.4266,17000000.0
2009-02-19 07:07:00,1.4266,1.4266,1.4266,1.4266,4200000.0
2009-02-19 07:08:00,1.4266,1.4268,1.4266,1.4268,16400000.0
2009-02-19 07:09:00,1.4268,1.42685,1.4266,1.4267,92000000.0
2009-02-19 07:10:00,1.4267,1.4267,1.4266,1.4266,2400000.0
2009-02-19 07:11:00,1.4265,1.4265,1.42625,1.4263,19600000.0
2009-02-19 07:12:00,1.4263,1.42635,1.42605,1.42615,59200000.0
2009-02-19 07:13:00,1.42615,1.42635,1.4261,1.42615,91200000.0
2009-02-19 07:14:00,1.4261,1.4263,1.42545,1.42545,172800000.0
2009-02-19 07:15:00,1.42545,1.4258,1.4252,1.4254,204000000.0
2009-02-19 07:16:00,1.42535,1.42555,1.4251,1.4253,114400000.0
2009-02-19 07:17:00,1.4253,1.4253,1.42515,1.4252,11800000.0
2009-02-19 07:18:00,1.4254,1.42565,1.4254,1.4254,46600000.0
2009-02-19 07:19:00,1.4253,1.4257,1.4253,1.4256,17000000.0
2009-02-19 07:20:00,1.42555,1.42565,1.42555,1.42565,4800000.0
2009-02-19 07:21:00,1.4257,1.4258,1.42555,1.4256,38400000.0
2009-02-19 07:22:00,1.4255,1.4255,1.42425,1.42425,95100000.0
2009-02-19 07:23:00,1.42425,1.42475,1.42375,1.42385,145600000.0
2009-02-19 07:24:00,1.4238,1.42395,1.4238,1.42395,7400000.0
2009-02-19 07:25:00,1.4241,1.42435,1.42405,1.4242,32000000.0
2009-02-19 07:26:00,1.42415,1.4242,1.424,1.42415,9600000.0
2009-02-19 07:27:00,1.4242,1.4243,1.4242,1.4243,9600000.0
2009-02-19 07:28:00,1.4245,1.42455,1.42425,1.42435,46600000.0
2009-02-19 07:29:00,1.42425,1.42445,1.42425,1.42425,41200000.0
2009-02-19 07:30:00,1.42425,1.42435,1.42425,1.42425,31200000.0
2009-02-19 07:31:00,1.42435,1.4246,1.4243,1.4245,21200000.0
2009-02-19 07:32:00,1.42415,1.42485,1.42415,1.42485,41600000.0
2009-02-19 07:33:00,1.4248,1.4248,1.4248,1.4248,2400000.0
2009-02-19 07:34:00,1.42445,1.42475,1.42445,1.42465,4200000.0
2009-02-19 07:35:00,1.4247,1.4247,1.42465,1.42465,4800000.0
2009-02-19 07:36:00,1.4245,1.4246,1.4244,1.4246,19200000.0
2009-02-19 07:37:00,1.42455,1.42465,1.4245,1.4246,6800000.0
2009-02-19 07:38:00,1.4246,1.4246,1.4246,1.4246,1000000.0
2009-02-19 07:39:00,1.42425,1.4248,1.42425,1.4248,8200000.0
2009-02-19 07:40:00,1.42465,1.42465,1.42465,1.42465,3400000.0
2009-02-19 07:41:00,1.4246,1.4251,1.4246,1.4248,16400000.0
2009-02-19 07:42:00,1.4248,1.4249,1.4248,1.42485,6400000.0
2009-02-19 07:43:00,1.42485,1.4251,1.4245,1.4251,10400000.0
2009-02-19 07:44:00,1.4251,1.4251,1.4248,1.4249,13200000.0
2009-02-19 07:45:00,1.4248,1.4248,1.42475,1.42475,3600000.0
2009-02-19 07:46:00,1.4248,1.4251,1.4248,1.4251,18800000.0
2009-02-19 07:47:00,1.4251,1.4254,1.4251,1.4254,21000000.0
2009-02-19 07:48:00,1.4255,1.42575,1.4255,1.42555,59400000.0
2009-02-19 07:49:00,1.42535,1.42535,1.4253,1.4253,8600000.0
2009-02-19 07:50:00,1.42525,1.42535,1.42525,1.4253,16800000.0
2009-02-19 07:51:00,1.42525,1.42545,1.4251,1.4254,35200000.0
2009-02-19 07:52:00,1.42545,1.42545,1.4251,1.4252,20400000.0
2009-02-19 07:53:00,1.42525,1.4254,1.4252,1.4252,19200000.0
2009-02-19 07:54:00,1.42525,1.4255,1.42525,1.42545,16800000.0
2009-02-19 07:55:00,1.4255,1.42565,1.42535,1.42555,52800000.0
2009-02-19 07:56:00,1.4255,1.4255,1.4253,1.4253,3600000.0
2009-02-19 07:57:00,1.42535,1.42555,1.42535,1.42535,19000000.0
2009-02-19 07:58:00,1.42535,1.42535,1.4253,1.4253,4400000.0
2009-02-19 07:59:00,1.4253,1.42535,1.4252,1.4253,16400000.0
2009-02-19 08:00:00,1.4252,1.4253,1.4252,1.4252,12000000.0
2009-02-19 08:01:00,1.4253,1.4253,1.4252,1.4252,10800000.0
2009-02-19 08:02:00,1.4252,1.4253,1.4252,1.4252,20400000.0
2009-02-19 08:03:00,1.4252,1.4252,1.4252,1.4252,3200000.0
2009-02-19 08:04:00,1.425,1.4251,1.42455,1.425,63200000.0
2009-02-19 08:05:00,1.42485,1.425,1.4248,1.4248,53200000.0
2009-02-19 08:06:00,1.4248,1.4251,1.4248,1.4251,41000000.0
2009-02-19 08:07:00,1.4251,1.4252,1.42505,1.42505,6000000.0
2009-02-19 08:08:00,1.4251,1.4251,1.4249,1.4249,21800000.0
2009-02-19 08:09:00,1.4249,1.425,1.42445,1.42445,13800000.0
2009-02-19 08:10:00,1.4246,1.425,1.4246,1.4248,39000000.0
2009-02-19 08:11:00,1.42485,1.4252,1.4247,1.4252,59600000.0
2009-02-19 08:12:00,1.4252,1.42605,1.425,1.42605,61400000.0
2009-02-19 08:13:00,1.42595,1.4269,1.4259,1.4267,109600000.0
2009-02-19 08:14:00,1.4267,1.4272,1.4267,1.42695,109300000.0
2009-02-19 08:15:00,1.42695,1.4272,1.4268,1.4272,129500000.0
2009-02-19 08:16:00,1.4268,1.4271,1.4268,1.4271,70300000.0
2009-02-19 08:17:00,1.42715,1.4272,1.4271,1.42715,14000000.0
2009-02-19 08:18:00,1.4272,1.4272,1.4267,1.4271,13720000.0
2009-02-19 08:19:00,1.4271,1.4271,1.42645,1.4267,173400000.0
2009-02-19 08:20:00,1.42655,1.4267,1.4261,1.4266,253700000.0
2009-02-19 08:21:00,1.4266,1.42675,1.4266,1.4266,80600000.0
2009-02-19 08:22:00,1.4267,1.4268,1.42665,1.42665,27000000.0
2009-02-19 08:23:00,1.4266,1.4268,1.4266,1.4268,26200000.0
2009-02-19 08:24:00,1.42685,1.4276,1.42685,1.42745,91600000.0
2009-02-19 08:25:00,1.4274,1.4276,1.4272,1.4275,106400000.0
2009-02-19 08:26:00,1.42735,1.42735,1.42715,1.42715,9800000.0
2009-02-19 08:27:00,1.4271,1.4271,1.42675,1.42675,119000000.0
2009-02-19 08:28:00,1.42675,1.42715,1.42675,1.4271,172600000.0
2009-02-19 08:29:00,1.42715,1.4272,1.4268,1.42685,90000000.0
2009-02-19 08:30:00,1.42685,1.42685,1.4267,1.4267,2600000.0
2009-02-19 08:31:00,1.42685,1.42685,1.42685,1.42685,7000000.0
2009-02-19 08:32:00,1.42685,1.42685,1.4267,1.4267,13400000.0
2009-02-19 08:33:00,1.42675,1.42675,1.4265,1.4266,15600000.0
2009-02-19 08:34:00,1.4266,1.4266,1.42645,1.42645,14000000.0
2009-02-19 08:35:00,1.4264,1.4266,1.42605,1.42625,97600000.0
2009-02-19 08:36:00,1.42625,1.4265,1.42595,1.4261,72800000.0
2009-02-19 08:37:00,1.42615,1.42615,1.42595,1.426,46200000.0
2009-02-19 08:38:00,1.42595,1.4261,1.4258,1.42585,41000000.0
2009-02-19 08:39:00,1.4258,1.426,1.4258,1.4259,25000000.0
2009-02-19 08:40:00,1.42585,1.4259,1.4257,1.4259,25400000.0
2009-02-19 08:41:00,1.4259,1.4259,1.42555,1.4258,18200000.0
2009-02-19 08:42:00,1.42575,1.42575,1.42565,1.4257,16000000.0
2009-02-19 08:43:00,1.42565,1.42575,1.42565,1.42575,8600000.0
2009-02-19 08:44:00,1.42575,1.42605,1.42575,1.42595,42800000.0
2009-02-19 08:45:00,1.42595,1.4263,1.42585,1.4262,120000000.0
2009-02-19 08:46:00,1.4262,1.4263,1.42605,1.4262,62200000.0
2009-02-19 08:47:00,1.4262,1.42635,1.4261,1.4262,72600000.0
2009-02-19 08:48:00,1.4262,1.4264,1.42595,1.4262,78000000.0
2009-02-19 08:49:00,1.4262,1.4264,1.4261,1.4264,38200000.0
2009-02-19 08:50:00,1.42635,1.42645,1.4263,1.42645,61000000.0
2009-02-19 08:51:00,1.42645,1.4275,1.42645,1.42725,199000000.0
2009-02-19 08:52:00,1.42725,1.4276,1.4272,1.4276,115200000.0
2009-02-19 08:53:00,1.4275,1.4276,1.4269,1.42695,159400000.0
2009-02-19 08:54:00,1.42695,1.4271,1.42695,1.4271,8400000.0
2009-02-19 08:55:00,1.42715,1.4275,1.4271,1.4275,72200000.0
2009-02-19 08:56:00,1.42745,1.42745,1.42695,1.4273,92200000.0
2009-02-19 08:57:00,1.4273,1.42735,1.42685,1.4272,41200000.0
2009-02-19 08:58:00,1.4272,1.4272,1.42705,1.42705,57200000.0
2009-02-19 08:59:00,1.42705,1.4271,1.42675,1.42685,143600000.0
2009-02-19 09:00:00,1.4268,1.42695,1.42625,1.42625,218200000.0
2009-02-19 09:01:00,1.4263,1.4263,1.4259,1.42605,184600000.0
2009-02-19 09:02:00,1.42615,1.4262,1.426,1.426,151600000.0
2009-02-19 09:03:00,1.426,1.4261,1.426,1.4261,67800000.0
2009-02-19 09:04:00,1.4261,1.4263,1.4261,1.4263,73400000.0
2009-02-19 09:05:00,1.4262,1.42655,1.42615,1.42655,53100000.0
2009-02-19 09:06:00,1.42655,1.4266,1.42645,1.42645,16400000.0
2009-02-19 09:07:00,1.42665,1.427,1.4264,1.4264,324600000.0
2009-02-19 09:08:00,1.4264,1.42705,1.42635,1.4269,203600000.0
2009-02-19 09:09:00,1.4269,1.42695,1.42675,1.42685,112000001.0
2009-02-19 09:10:00,1.4269,1.4269,1.4265,1.4265,155800000.0
2009-02-19 09:11:00,1.4265,1.4268,1.42635,1.4267,193000000.0
2009-02-19 09:12:00,1.42665,1.42725,1.4266,1.42685,185400000.0
2009-02-19 09:13:00,1.4269,1.42695,1.42685,1.4269,168600000.0
2009-02-19 09:14:00,1.4269,1.427,1.4269,1.427,13400000.0
2009-02-19 09:15:00,1.427,1.4272,1.42685,1.427,53800000.0
2009-02-19 09:16:00,1.427,1.42705,1.4266,1.4268,253200000.0
2009-02-19 09:17:00,1.42675,1.42675,1.42625,1.42635,331800000.0
2009-02-19 09:18:00,1.4265,1.427,1.4265,1.4268,198600001.0
2009-02-19 09:19:00,1.4268,1.4271,1.4267,1.4271,115800000.0
2009-02-19 09:20:00,1.4271,1.42735,1.4267,1.42695,249800000.0
2009-02-19 09:21:00,1.427,1.42715,1.4269,1.4269,304300000.0
2009-02-19 09:22:00,1.4269,1.42705,1.42685,1.4269,117800000.0
2009-02-19 09:23:00,1.4269,1.42765,1.4269,1.42765,328000001.0
2009-02-19 09:24:00,1.42765,1.42765,1.42745,1.42755,59600000.0
2009-02-19 09:25:00,1.42755,1.4285,1.42755,1.4285,142600000.0
2009-02-19 09:26:00,1.4285,1.4293,1.42835,1.4289,211900000.0
2009-02-19 09:27:00,1.4289,1.42905,1.42855,1.429,186200001.0
2009-02-19 09:28:00,1.429,1.42945,1.42885,1.4292,144900000.0
2009-02-19 09:29:00,1.42915,1.4297,1.429,1.4297,159000000.0
2009-02-19 09:30:00,1.4297,1.4306,1.4296,1.4306,319800000.0
2009-02-19 09:31:00,1.4306,1.4323,1.4305,1.43195,283700000.0
2009-02-19 09:32:00,1.4319,1.43195,1.4309,1.4309,375200000.0
2009-02-19 09:33:00,1.4309,1.43115,1.43065,1.43095,378800000.0
2009-02-19 09:34:00,1.431,1.43105,1.43025,1.4309,400200002.0
2009-02-19 09:35:00,1.4311,1.432,1.4311,1.4314,323700000.0
2009-02-19 09:36:00,1.4313,1.4317,1.43105,1.4316,299399999.0
2009-02-19 09:37:00,1.4314,1.4316,1.43115,1.43135,226200001.0
2009-02-19 09:38:00,1.43135,1.43155,1.4311,1.4313,387400002.0
2009-02-19 09:39:00,1.4313,1.43135,1.43045,1.4309,338000001.0
2009-02-19 09:40:00,1.4307,1.43105,1.4306,1.4307,143200000.0
2009-02-19 09:41:00,1.4307,1.43165,1.43055,1.43155,221200000.0
2009-02-19 09:42:00,1.43145,1.432,1.43145,1.432,157600000.0
2009-02-19 09:43:00,1.43215,1.4323,1.4318,1.4319,207899999.0
2009-02-19 09:44:00,1.43185,1.43215,1.4317,1.4319,150200000.0
2009-02-19 09:45:00,1.43195,1.43235,1.43195,1.43215,148200000.0
2009-02-19 09:46:00,1.43215,1.4322,1.43185,1.4321,116000000.0
2009-02-19 09:47:00,1.43215,1.434,1.43215,1.43335,336600000.0
2009-02-19 09:48:00,1.4334,1.43355,1.4328,1.43315,145600000.0
2009-02-19 09:49:00,1.43305,1.43335,1.43295,1.4333,96400000.0
2009-02-19 09:50:00,1.4333,1.43365,1.43285,1.4333,141400000.0
2009-02-19 09:51:00,1.4334,1.43365,1.43285,1.4333,183800000.0
2009-02-19 09:52:00,1.43325,1.43325,1.4322,1.43235,197600000.0
2009-02-19 09:53:00,1.43235,1.43235,1.4318,1.43235,186600000.0
2009-02-19 09:54:00,1.4323,1.4327,1.4318,1.43185,213200000.0
2009-02-19 09:55:00,1.4319,1.43195,1.43135,1.43175,200000000.0
2009-02-19 09:56:00,1.4317,1.4324,1.4317,1.43235,94000000.0
2009-02-19 09:57:00,1.4325,1.4328,1.4321,1.43265,253200000.0
2009-02-19 09:58:00,1.4328,1.4335,1.4327,1.4335,122500000.0
2009-02-19 09:59:00,1.43345,1.43355,1.43315,1.43335,144800000.0
2009-02-19 10:00:00,1.4334,1.4343,1.43335,1.43405,378000000.0
2009-02-19 10:01:00,1.43415,1.43435,1.4338,1.434,339799999.0
2009-02-19 10:02:00,1.434,1.4346,1.43385,1.43435,380200000.0
2009-02-19 10:03:00,1.43435,1.4344,1.43365,1.43425,421800000.0
2009-02-19 10:04:00,1.4342,1.4349,1.4342,1.4347,224400000.0
2009-02-19 10:05:00,1.43475,1.4355,1.4347,1.43495,325500000.0
2009-02-19 10:06:00,1.43495,1.43595,1.43475,1.43595,316200001.0
2009-02-19 10:07:00,1.436,1.4367,1.43555,1.4358,386640000.0
2009-02-19 10:08:00,1.43585,1.4359,1.435,1.4351,298860000.0
2009-02-19 10:09:00,1.4351,1.43545,1.4349,1.4353,176400000.0
2009-02-19 10:10:00,1.4353,1.4353,1.4345,1.43495,254200000.0
2009-02-19 10:11:00,1.43495,1.43495,1.4345,1.4347,131420000.0
2009-02-19 10:12:00,1.43475,1.4353,1.4346,1.43525,128140000.0
2009-02-19 10:13:00,1.43525,1.43525,1.43445,1.4347,182900000.0
2009-02-19 10:14:00,1.43465,1.4348,1.43455,1.4347,191400000.0
2009-02-19 10:15:00,1.4347,1.4347,1.4341,1.43435,331300000.0
2009-02-19 10:16:00,1.4344,1.43445,1.4343,1.43435,117000000.0
2009-02-19 10:17:00,1.43435,1.4346,1.43365,1.4342,336800001.0
2009-02-19 10:18:00,1.4342,1.4344,1.43405,1.4342,176800000.0
2009-02-19 10:19:00,1.43405,1.43445,1.43405,1.4343,164000000.0
2009-02-19 10:20:00,1.43435,1.43505,1.4343,1.43485,117000000.0
2009-02-19 10:21:00,1.43485,1.43615,1.43485,1.43555,459800000.0
2009-02-19 10:22:00,1.4355,1.4355,1.4344,1.4345,237800000.0
2009-02-19 10:23:00,1.4346,1.4349,1.43445,1.4346,224400000.0
2009-02-19 10:24:00,1.43465,1.43505,1.43445,1.43445,216200000.0
2009-02-19 10:25:00,1.4344,1.4353,1.43425,1.4353,207000000.0
2009-02-19 10:26:00,1.4353,1.43585,1.4351,1.4357,279000000.0
2009-02-19 10:27:00,1.4357,1.4362,1.43555,1.43565,227800000.0
2009-02-19 10:28:00,1.43565,1.4367,1.4355,1.43645,284600000.0
2009-02-19 10:29:00,1.43625,1.437,1.4362,1.4367,218600000.0
2009-02-19 10:30:00,1.43675,1.437,1.4366,1.43685,433999999.0
2009-02-19 10:31:00,1.43685,1.4379,1.4367,1.43725,336800000.0
2009-02-19 10:32:00,1.43725,1.43835,1.43725,1.43835,335000000.0
2009-02-19 10:33:00,1.43825,1.43885,1.4378,1.4386,485200001.0
2009-02-19 10:34:00,1.43865,1.4394,1.43845,1.43845,284500000.0
2009-02-19 10:35:00,1.4385,1.4387,1.438,1.4386,339700000.0
2009-02-19 10:36:00,1.4386,1.4386,1.4379,1.4379,316600000.0
2009-02-19 10:37:00,1.4378,1.438,1.4375,1.4376,327800000.0
2009-02-19 10:38:00,1.4376,1.43765,1.43725,1.4373,337200000.0
2009-02-19 10:39:00,1.4373,1.43755,1.4372,1.4372,266890000.0
2009-02-19 10:40:00,1.4372,1.43755,1.4372,1.43745,262200000.0
2009-02-19 10:41:00,1.43755,1.4377,1.4372,1.43725,359000000.0
2009-02-19 10:42:00,1.43725,1.4374,1.4367,1.437,495199999.0
2009-02-19 10:43:00,1.437,1.43705,1.43655,1.43665,492000000.0
2009-02-19 10:44:00,1.4367,1.4368,1.4355,1.4357,436500000.0
2009-02-19 10:45:00,1.4357,1.43655,1.43565,1.43625,567699999.0
2009-02-19 10:46:00,1.4362,1.43665,1.43615,1.43665,337600000.0
2009-02-19 10:47:00,1.4366,1.43685,1.4362,1.4362,389700000.0
2009-02-19 10:48:00,1.4362,1.4366,1.4358,1.43585,263599999.0
2009-02-19 10:49:00,1.43575,1.4364,1.43565,1.4362,373600000.0
2009-02-19 10:50:00,1.4362,1.43645,1.43595,1.4364,411200000.0
2009-02-19 10:51:00,1.43645,1.4367,1.43635,1.43635,242000000.0
2009-02-19 10:52:00,1.43635,1.4368,1.4361,1.4368,190400000.0
2009-02-19 10:53:00,1.4368,1.437,1.43665,1.4369,370200000.0
2009-02-19 10:54:00,1.43685,1.43765,1.43685,1.4372,475100000.0
2009-02-19 10:55:00,1.43725,1.4377,1.4368,1.43715,469000000.0
2009-02-19 10:56:00,1.43725,1.4378,1.4372,1.4375,260100000.0
2009-02-19 10:57:00,1.4375,1.43765,1.4371,1.43755,138600000.0
2009-02-19 10:58:00,1.43755,1.4377,1.4374,1.43765,142400000.0
2009-02-19 10:59:00,1.43765,1.4385,1.4375,1.43845,290200000.0
2009-02-19 11:00:00,1.4385,1.4388,1.43815,1.43815,419500000.0
2009-02-19 11:01:00,1.43815,1.43825,1.4376,1.438,252300000.0
2009-02-19 11:02:00,1.438,1.4383,1.438,1.4383,130000001.0
2009-02-19 11:03:00,1.4383,1.43885,1.43795,1.43845,224400000.0
2009-02-19 11:04:00,1.43855,1.4395,1.4384,1.4391,235799999.0
2009-02-19 11:05:00,1.4391,1.4411,1.4389,1.44075,322500001.0
2009-02-19 11:06:00,1.44055,1.44055,1.43985,1.4399,281400000.0
2009-02-19 11:07:00,1.4399,1.4401,1.43975,1.43995,179700000.0
2009-02-19 11:08:00,1.44,1.44,1.4395,1.43985,226300001.0
2009-02-19 11:09:00,1.4399,1.4415,1.4399,1.44125,380999999.0
2009-02-19 11:10:00,1.44115,1.4416,1.4411,1.44115,365100000.0
2009-02-19 11:11:00,1.44115,1.4414,1.44005,1.44005,421300001.0
2009-02-19 11:12:00,1.4401,1.44035,1.43975,1.44,356490000.0
2009-02-19 11:13:00,1.44005,1.44005,1.43925,1.43965,266600000.0
2009-02-19 11:14:00,1.4396,1.43965,1.4391,1.43915,367400000.0
2009-02-19 11:15:00,1.43925,1.4398,1.43915,1.4398,234500000.0
2009-02-19 11:16:00,1.4398,1.44,1.4397,1.4398,259800000.0
2009-02-19 11:17:00,1.43985,1.43985,1.4394,1.43945,242000000.0
2009-02-19 11:18:00,1.4395,1.43975,1.43925,1.43955,174600000.0
2009-02-19 11:19:00,1.43955,1.44035,1.43955,1.4398,393800000.0
2009-02-19 11:20:00,1.43985,1.44015,1.43985,1.43995,169800000.0
2009-02-19 11:21:00,1.4399,1.44035,1.43985,1.4402,147000000.0
2009-02-19 11:22:00,1.44015,1.44015,1.43965,1.4399,342200000.0
2009-02-19 11:23:00,1.4399,1.4399,1.4384,1.4385,403799999.0
2009-02-19 11:24:00,1.43855,1.4387,1.4383,1.4384,169600000.0
2009-02-19 11:25:00,1.4384,1.4387,1.4384,1.43855,272200000.0
2009-02-19 11:26:00,1.4386,1.4387,1.43815,1.43815,371100000.0
2009-02-19 11:27:00,1.4382,1.43845,1.4374,1.4374,486100001.0
2009-02-19 11:28:00,1.4374,1.43825,1.43735,1.4378,536000000.0
2009-02-19 11:29:00,1.4377,1.4383,1.43725,1.43805,401200000.0
2009-02-19 11:30:00,1.4381,1.4382,1.43595,1.4382,237939996.0
2009-02-19 11:31:00,1.4382,1.4392,1.4378,1.4389,401899999.0
2009-02-19 11:32:00,1.4389,1.43905,1.4378,1.43795,458200000.0
2009-02-19 11:33:00,1.43795,1.43795,1.43725,1.43755,219800001.0
2009-02-19 11:34:00,1.43745,1.4375,1.4362,1.4368,297400001.0
2009-02-19 11:35:00,1.4368,1.43725,1.4367,1.4371,144600000.0
2009-02-19 11:36:00,1.4371,1.438,1.43665,1.43735,303200000.0
2009-02-19 11:37:00,1.4373,1.4374,1.437,1.43715,228400001.0
2009-02-19 11:38:00,1.43715,1.4379,1.43715,1.43745,440000003.0
2009-02-19 11:39:00,1.4374,1.43765,1.43725,1.43755,556500000.0
2009-02-19 11:40:00,1.43755,1.43755,1.43695,1.43745,417000000.0
2009-02-19 11:41:00,1.43745,1.43795,1.4374,1.43775,352000000.0
2009-02-19 11:42:00,1.43775,1.43945,1.43775,1.4393,471899999.0
2009-02-19 11:43:00,1.43935,1.43945,1.43805,1.43825,390599999.0
2009-02-19 11:44:00,1.4383,1.4387,1.4379,1.4383,335000000.0
2009-02-19 11:45:00,1.43835,1.4392,1.43825,1.4392,320200001.0
2009-02-19 11:46:00,1.4392,1.4392,1.4382,1.4384,290599999.0
2009-02-19 11:47:00,1.4384,1.43845,1.4376,1.43815,251600000.0
2009-02-19 11:48:00,1.43815,1.4383,1.4376,1.43785,340100000.0
2009-02-19 11:49:00,1.43785,1.43835,1.4377,1.4381,270400000.0
2009-02-19 11:50:00,1.4381,1.4382,1.43775,1.4379,173600000.0
2009-02-19 11:51:00,1.43775,1.43795,1.4376,1.4377,151800000.0
2009-02-19 11:52:00,1.4377,1.4381,1.43765,1.43785,163800000.0
2009-02-19 11:53:00,1.43785,1.43785,1.4371,1.4378,332400000.0
2009-02-19 11:54:00,1.43765,1.43775,1.4375,1.4376,353600000.0
2009-02-19 11:55:00,1.43765,1.43775,1.4376,1.43775,296600001.0
2009-02-19 11:56:00,1.43775,1.43805,1.43685,1.43685,501600000.0
2009-02-19 11:57:00,1.43685,1.43685,1.4355,1.4356,429800000.0
2009-02-19 11:58:00,1.4357,1.43605,1.4348,1.4348,509700000.0
2009-02-19 11:59:00,1.43475,1.43515,1.43465,1.4351,421800000.0
2009-02-19 12:00:00,1.43475,1.4352,1.43475,1.4351,334800000.0
2009-02-19 12:01:00,1.4351,1.43525,1.43485,1.43525,296600000.0
2009-02-19 12:02:00,1.43525,1.4356,1.43475,1.43475,294000000.0
2009-02-19 12:03:00,1.43475,1.4349,1.4337,1.43405,306960001.0
2009-02-19 12:04:00,1.4341,1.4346,1.434,1.4344,230200000.0
2009-02-19 12:05:00,1.43455,1.4348,1.43435,1.4346,236200000.0
2009-02-19 12:06:00,1.4346,1.4348,1.43445,1.43465,259400000.0
2009-02-19 12:07:00,1.4347,1.43485,1.43455,1.43475,198200000.0
2009-02-19 12:08:00,1.4347,1.43485,1.43445,1.43455,316000000.0
2009-02-19 12:09:00,1.43455,1.4349,1.43455,1.4349,190200000.0
2009-02-19 12:10:00,1.435,1.435,1.4348,1.43495,147200000.0
2009-02-19 12:11:00,1.43495,1.4355,1.43495,1.43545,170799999.0
2009-02-19 12:12:00,1.4355,1.43635,1.4355,1.4361,227600000.0
2009-02-19 12:13:00,1.436,1.43605,1.4351,1.4351,183869998.0
2009-02-19 12:14:00,1.43505,1.43515,1.43405,1.4345,449500000.0
2009-02-19 12:15:00,1.4344,1.435,1.43425,1.43465,247469998.0
2009-02-19 12:16:00,1.43465,1.4356,1.4346,1.43515,409600000.0
2009-02-19 12:17:00,1.4352,1.4359,1.43515,1.4358,475700000.0
2009-02-19 12:18:00,1.4358,1.43755,1.43555,1.43645,403000001.0
2009-02-19 12:19:00,1.4363,1.43655,1.4363,1.43645,330400000.0
2009-02-19 12:20:00,1.4364,1.43655,1.4358,1.4358,275900000.0
2009-02-19 12:21:00,1.4358,1.4361,1.43565,1.4358,216000000.0
2009-02-19 12:22:00,1.43575,1.43585,1.43575,1.4358,79200000.0
2009-02-19 12:23:00,1.4358,1.43595,1.4352,1.43595,321200000.0
2009-02-19 12:24:00,1.43595,1.4363,1.4358,1.4359,297800000.0
2009-02-19 12:25:00,1.4359,1.43625,1.43585,1.43615,211600000.0
2009-02-19 12:26:00,1.43615,1.43625,1.4356,1.4356,260400000.0
2009-02-19 12:27:00,1.43555,1.43575,1.43555,1.43565,298800000.0
2009-02-19 12:28:00,1.43565,1.43585,1.4355,1.43575,315000000.0
2009-02-19 12:29:00,1.4359,1.4359,1.43525,1.4353,244800000.0
2009-02-19 12:30:00,1.4353,1.43535,1.43495,1.43505,171600001.0
2009-02-19 12:31:00,1.4351,1.4353,1.43505,1.43525,79400000.0
2009-02-19 12:32:00,1.43515,1.4353,1.4347,1.43525,268100000.0
2009-02-19 12:33:00,1.43525,1.4354,1.43505,1.43535,252900000.0
2009-02-19 12:34:00,1.43545,1.43555,1.43525,1.43555,114000000.0
2009-02-19 12:35:00,1.4356,1.436,1.4355,1.4359,230400000.0
2009-02-19 12:36:00,1.43605,1.4361,1.43585,1.4359,154400000.0
2009-02-19 12:37:00,1.4359,1.4361,1.43585,1.43585,165800000.0
2009-02-19 12:38:00,1.4359,1.436,1.43585,1.4359,100600000.0
2009-02-19 12:39:00,1.43595,1.43625,1.4359,1.43625,128000000.0
2009-02-19 12:40:00,1.4362,1.4362,1.4354,1.43565,239200000.0
2009-02-19 12:41:00,1.43585,1.43595,1.4355,1.43565,224800000.0
2009-02-19 12:42:00,1.43565,1.43595,1.43555,1.43585,72000000.0
2009-02-19 12:43:00,1.4359,1.4359,1.43545,1.43555,292600000.0
2009-02-19 12:44:00,1.43555,1.43555,1.4351,1.4351,200700001.0
2009-02-19 12:45:00,1.4351,1.4352,1.43485,1.43485,381399997.0
2009-02-19 12:46:00,1.43485,1.4349,1.43385,1.434,234400000.0
2009-02-19 12:47:00,1.434,1.4351,1.4339,1.4346,440800000.0
2009-02-19 12:48:00,1.4346,1.4349,1.4345,1.4345,341400000.0
2009-02-19 12:49:00,1.43445,1.43445,1.4341,1.43445,315400003.0
2009-02-19 12:50:00,1.43445,1.4346,1.4344,1.43455,79600000.0
2009-02-19 12:51:00,1.43455,1.43505,1.43455,1.435,225300000.0
2009-02-19 12:52:00,1.435,1.43515,1.43485,1.4351,203000000.0
2009-02-19 12:53:00,1.4351,1.4358,1.4349,1.4358,171700000.0
2009-02-19 12:54:00,1.4357,1.4357,1.4348,1.4349,199200000.0
2009-02-19 12:55:00,1.43505,1.43535,1.43485,1.43495,281300000.0
2009-02-19 12:56:00,1.4349,1.4356,1.43485,1.43535,142400000.0
2009-02-19 12:57:00,1.43535,1.43565,1.4353,1.4355,161600000.0
2009-02-19 12:58:00,1.43555,1.43565,1.43525,1.43555,183600000.0
2009-02-19 12:59:00,1.43565,1.43575,1.4354,1.43565,178400000.0
2009-02-19 13:00:00,1.43555,1.43595,1.43555,1.4358,249400000.0
2009-02-19 13:01:00,1.43595,1.4367,1.43585,1.43665,330000000.0
2009-02-19 13:02:00,1.43665,1.43685,1.4363,1.43655,370400001.0
2009-02-19 13:03:00,1.4366,1.43675,1.4364,1.43655,296200000.0
2009-02-19 13:04:00,1.43655,1.4374,1.43655,1.4374,407100003.0
2009-02-19 13:05:00,1.43735,1.43765,1.4373,1.43765,145000001.0
2009-02-19 13:06:00,1.43765,1.4387,1.43755,1.4387,301100000.0
2009-02-19 13:07:00,1.4386,1.4388,1.4384,1.4386,275000000.0
2009-02-19 13:08:00,1.4386,1.439,1.43845,1.43865,421200002.0
2009-02-19 13:09:00,1.4387,1.43895,1.4386,1.43885,484800000.0
2009-02-19 13:10:00,1.43885,1.43965,1.43885,1.43945,394500000.0
2009-02-19 13:11:00,1.43935,1.4396,1.43895,1.4395,386600000.0
2009-02-19 13:12:00,1.43955,1.4396,1.439,1.439,152600000.0
2009-02-19 13:13:00,1.43905,1.4391,1.4387,1.439,300600000.0
2009-02-19 13:14:00,1.439,1.439,1.4389,1.4389,81800000.0
2009-02-19 13:15:00,1.4389,1.439,1.4385,1.4386,229800000.0
2009-02-19 13:16:00,1.4386,1.4388,1.4385,1.4386,108400000.0
2009-02-19 13:17:00,1.4388,1.4388,1.43845,1.4386,307000000.0
2009-02-19 13:18:00,1.4386,1.439,1.4384,1.4388,321000000.0
2009-02-19 13:19:00,1.4388,1.4388,1.43835,1.43835,135800000.0
2009-02-19 13:20:00,1.43835,1.4386,1.43835,1.4385,322599999.0
2009-02-19 13:21:00,1.4385,1.4393,1.4385,1.4391,216800000.0
2009-02-19 13:22:00,1.4391,1.43925,1.43855,1.4387,310100000.0
2009-02-19 13:23:00,1.43875,1.4394,1.43875,1.4389,362100000.0
2009-02-19 13:24:00,1.4389,1.439,1.43825,1.43825,319300000.0
2009-02-19 13:25:00,1.4383,1.43835,1.43825,1.43825,68200000.0
2009-02-19 13:26:00,1.4382,1.4382,1.4378,1.4378,121800000.0
2009-02-19 13:27:00,1.43785,1.438,1.4376,1.43765,301800000.0
2009-02-19 13:28:00,1.43765,1.43775,1.4375,1.4375,256500000.0
2009-02-19 13:29:00,1.43755,1.43755,1.43655,1.4372,249200000.0
2009-02-19 13:30:00,1.43725,1.4373,1.4369,1.43705,268600000.0
2009-02-19 13:31:00,1.43705,1.43775,1.43705,1.43765,284300000.0
2009-02-19 13:32:00,1.4376,1.43775,1.4368,1.4368,135200000.0
2009-02-19 13:33:00,1.43675,1.43695,1.43655,1.4367,204600000.0
2009-02-19 13:34:00,1.43675,1.43705,1.43665,1.437,95199999.0
2009-02-19 13:35:00,1.43695,1.4371,1.4367,1.4368,223800000.0
2009-02-19 13:36:00,1.43675,1.43695,1.4366,1.4369,72400000.0
2009-02-19 13:37:00,1.43685,1.43765,1.4368,1.43765,113600000.0
2009-02-19 13:38:00,1.43765,1.43765,1.4374,1.4376,49000000.0
2009-02-19 13:39:00,1.4376,1.43765,1.43755,1.4376,54200000.0
2009-02-19 13:40:00,1.4376,1.4384,1.4376,1.4383,255000000.0
2009-02-19 13:41:00,1.4383,1.4386,1.4381,1.4382,405200000.0
2009-02-19 13:42:00,1.4382,1.43825,1.43795,1.43815,97200000.0
2009-02-19 13:43:00,1.43815,1.43835,1.43815,1.4382,20000000.0
2009-02-19 13:44:00,1.4382,1.43825,1.43785,1.43805,229200000.0
2009-02-19 13:45:00,1.43805,1.4381,1.43785,1.43805,114600000.0
2009-02-19 13:46:00,1.43805,1.4384,1.43805,1.43815,113000000.0
2009-02-19 13:47:00,1.4381,1.43835,1.4381,1.4383,129000000.0
2009-02-19 13:48:00,1.43825,1.43925,1.4382,1.43925,262200000.0
2009-02-19 13:49:00,1.4392,1.43985,1.4392,1.43965,300400000.0
2009-02-19 13:50:00,1.43965,1.4398,1.43895,1.4396,280200000.0
2009-02-19 13:51:00,1.4396,1.43985,1.43945,1.43955,162600000.0
2009-02-19 13:52:00,1.4396,1.4396,1.43925,1.43925,72400000.0
2009-02-19 13:53:00,1.43925,1.4393,1.43925,1.43925,22600000.0
2009-02-19 13:54:00,1.4392,1.4395,1.4391,1.4393,186600000.0
2009-02-19 13:55:00,1.43935,1.4394,1.43915,1.4394,130200000.0
2009-02-19 13:56:00,1.43935,1.4395,1.43915,1.43915,125300000.0
2009-02-19 13:57:00,1.4392,1.4397,1.4392,1.4395,92800000.0
2009-02-19 13:58:00,1.4394,1.4394,1.4392,1.4393,193200000.0
2009-02-19 13:59:00,1.4393,1.4396,1.4392,1.4396,190800000.0
2009-02-19 14:00:00,1.43965,1.44055,1.43955,1.44055,229200000.0
2009-02-19 14:01:00,1.4406,1.44095,1.43975,1.43985,369299999.0
2009-02-19 14:02:00,1.43985,1.4407,1.43975,1.44035,312300000.0
2009-02-19 14:03:00,1.44035,1.4405,1.44015,1.44045,157600000.0
2009-02-19 14:04:00,1.44055,1.44085,1.44045,1.44075,338500000.0
2009-02-19 14:05:00,1.4407,1.4407,1.44025,1.44025,180000000.0
2009-02-19 14:06:00,1.4403,1.4404,1.4396,1.4396,490800000.0
2009-02-19 14:07:00,1.43965,1.43975,1.43875,1.43925,505100001.0
2009-02-19 14:08:00,1.43925,1.43945,1.4386,1.4387,409699998.0
2009-02-19 14:09:00,1.4389,1.4394,1.43865,1.4392,229600000.0
2009-02-19 14:10:00,1.4392,1.4392,1.4386,1.4386,118600000.0
2009-02-19 14:11:00,1.43865,1.4389,1.43865,1.43885,157200000.0
2009-02-19 14:12:00,1.43885,1.439,1.4388,1.4388,173800000.0
2009-02-19 14:13:00,1.4388,1.4388,1.43815,1.4382,292600000.0
2009-02-19 14:14:00,1.4382,1.4385,1.43815,1.4383,155400000.0
2009-02-19 14:15:00,1.4383,1.43855,1.438,1.4385,347500000.0
2009-02-19 14:16:00,1.4385,1.4386,1.4375,1.438,561399999.0
2009-02-19 14:17:00,1.43795,1.4383,1.4377,1.438,418500000.0
2009-02-19 14:18:00,1.438,1.4383,1.43755,1.4376,451099999.0
2009-02-19 14:19:00,1.4376,1.4388,1.43755,1.43825,414400000.0
2009-02-19 14:20:00,1.4383,1.43835,1.4377,1.43815,413600000.0
2009-02-19 14:21:00,1.4382,1.43855,1.4382,1.4383,344100000.0
2009-02-19 14:22:00,1.4383,1.43855,1.4383,1.43845,210400000.0
2009-02-19 14:23:00,1.43845,1.43845,1.43785,1.4379,338950000.0
2009-02-19 14:24:00,1.43795,1.43845,1.43795,1.43845,209600000.0
2009-02-19 14:25:00,1.43845,1.4386,1.43805,1.43845,225300000.0
2009-02-19 14:26:00,1.43835,1.4393,1.43835,1.43915,211400000.0
2009-02-19 14:27:00,1.4392,1.4398,1.4392,1.43955,243000000.0
2009-02-19 14:28:00,1.43955,1.43965,1.439,1.439,368700000.0
2009-02-19 14:29:00,1.4389,1.4389,1.43805,1.43855,269800000.0
2009-02-19 14:30:00,1.43865,1.43955,1.43865,1.43935,384400000.0
2009-02-19 14:31:00,1.4393,1.4395,1.43855,1.4395,218520000.0
2009-02-19 14:32:00,1.4395,1.4401,1.4395,1.43995,325620000.0
2009-02-19 14:33:00,1.4399,1.4399,1.4387,1.4387,292200000.0
2009-02-19 14:34:00,1.4387,1.4389,1.4385,1.43865,184400000.0
2009-02-19 14:35:00,1.4387,1.43875,1.4381,1.4381,169600000.0
2009-02-19 14:36:00,1.4381,1.43955,1.43805,1.43875,249800000.0
2009-02-19 14:37:00,1.4388,1.439,1.43865,1.43885,313400000.0
2009-02-19 14:38:00,1.4388,1.43885,1.4382,1.43835,234600000.0
2009-02-19 14:39:00,1.43825,1.4387,1.4381,1.4383,292600002.0
2009-02-19 14:40:00,1.4384,1.4394,1.4383,1.4394,191200000.0
2009-02-19 14:41:00,1.4394,1.43955,1.4389,1.4393,271700000.0
2009-02-19 14:42:00,1.4392,1.43955,1.43905,1.4394,306000000.0
2009-02-19 14:43:00,1.4394,1.4395,1.4385,1.43865,113020000.0
2009-02-19 14:44:00,1.43865,1.4388,1.4378,1.4383,411000000.0
2009-02-19 14:45:00,1.4383,1.4384,1.43765,1.43775,200400000.0
2009-02-19 14:46:00,1.43775,1.43775,1.4372,1.43735,251000000.0
2009-02-19 14:47:00,1.43735,1.43835,1.43725,1.4382,460600000.0
2009-02-19 14:48:00,1.4382,1.4391,1.43815,1.439,454400000.0
2009-02-19 14:49:00,1.43905,1.43955,1.43885,1.4392,395800000.0
2009-02-19 14:50:00,1.4391,1.43955,1.4389,1.4395,364800000.0
2009-02-19 14:51:00,1.43965,1.4399,1.4393,1.43955,354099999.0
2009-02-19 14:52:00,1.4396,1.43965,1.4395,1.4395,69000000.0
2009-02-19 14:53:00,1.4395,1.43985,1.4395,1.4398,178000000.0
2009-02-19 14:54:00,1.43975,1.44005,1.4396,1.43995,116600001.0
2009-02-19 14:55:00,1.43995,1.44055,1.4399,1.4404,157800000.0
2009-02-19 14:56:00,1.44045,1.4406,1.4404,1.4405,129600000.0
2009-02-19 14:57:00,1.4405,1.4406,1.4403,1.44055,57400000.0
2009-02-19 14:58:00,1.4405,1.44065,1.44025,1.44045,111400000.0
2009-02-19 14:59:00,1.4404,1.44055,1.44035,1.44035,145000000.0
2009-02-19 15:00:00,1.44035,1.4411,1.44015,1.441,190800000.0
2009-02-19 15:01:00,1.44105,1.44175,1.44075,1.44175,317400000.0
2009-02-19 15:02:00,1.4418,1.44185,1.4403,1.4405,321600000.0
2009-02-19 15:03:00,1.44055,1.44175,1.44055,1.44165,140800000.0
2009-02-19 15:04:00,1.4418,1.44185,1.441,1.44105,305300000.0
2009-02-19 15:05:00,1.441,1.4415,1.44,1.44,260800000.0
2009-02-19 15:06:00,1.44,1.4402,1.43995,1.44015,97000000.0
2009-02-19 15:07:00,1.4402,1.4402,1.4395,1.43975,149200000.0
2009-02-19 15:08:00,1.43965,1.4399,1.43955,1.4399,112600000.0
2009-02-19 15:09:00,1.4399,1.4401,1.4393,1.4393,197800000.0
2009-02-19 15:10:00,1.43935,1.43985,1.4392,1.4397,202000000.0
2009-02-19 15:11:00,1.43975,1.4402,1.4394,1.4394,189200000.0
2009-02-19 15:12:00,1.4394,1.4395,1.4391,1.4393,313700000.0
2009-02-19 15:13:00,1.4393,1.43945,1.43915,1.4392,73500000.0
2009-02-19 15:14:00,1.4392,1.4403,1.439,1.4402,208700000.0
2009-02-19 15:15:00,1.44005,1.4404,1.43835,1.43845,378800000.0
2009-02-19 15:16:00,1.4386,1.439,1.43835,1.4385,321600000.0
2009-02-19 15:17:00,1.43855,1.4388,1.4385,1.43875,206600000.0
2009-02-19 15:18:00,1.43875,1.43905,1.43855,1.4389,299000000.0
2009-02-19 15:19:00,1.4389,1.43925,1.43885,1.439,239400000.0
2009-02-19 15:20:00,1.43905,1.43915,1.4388,1.43905,162000000.0
2009-02-19 15:21:00,1.439,1.439,1.43835,1.43835,195400000.0
2009-02-19 15:22:00,1.43835,1.4384,1.43815,1.43815,109600000.0
2009-02-19 15:23:00,1.43815,1.43825,1.43795,1.43805,190200000.0
2009-02-19 15:24:00,1.43805,1.4384,1.43805,1.43805,157200000.0
2009-02-19 15:25:00,1.438,1.43825,1.43735,1.43735,145300000.0
2009-02-19 15:26:00,1.43735,1.43765,1.43735,1.43765,56000000.0
2009-02-19 15:27:00,1.43765,1.43805,1.43755,1.4378,214200000.0
2009-02-19 15:28:00,1.43775,1.43815,1.43755,1.4376,181600000.0
2009-02-19 15:29:00,1.43765,1.4379,1.4375,1.4376,129800000.0
2009-02-19 15:30:00,1.4376,1.43785,1.4367,1.43675,343500000.0
2009-02-19 15:31:00,1.4368,1.4373,1.4365,1.4372,403300000.0
2009-02-19 15:32:00,1.4372,1.4373,1.43685,1.4373,248200000.0
2009-02-19 15:33:00,1.4373,1.43785,1.43705,1.4378,180400000.0
2009-02-19 15:34:00,1.43785,1.4381,1.43775,1.43785,213600000.0
2009-02-19 15:35:00,1.43785,1.438,1.43785,1.43795,262000000.0
2009-02-19 15:36:00,1.4379,1.438,1.4378,1.43785,310600000.0
2009-02-19 15:37:00,1.43785,1.439,1.43785,1.4384,286800000.0
2009-02-19 15:38:00,1.43835,1.43885,1.4383,1.43885,242600000.0
2009-02-19 15:39:00,1.43885,1.4407,1.4387,1.44005,381900000.0
2009-02-19 15:40:00,1.44005,1.44015,1.4396,1.44005,416600000.0
2009-02-19 15:41:00,1.44005,1.44005,1.43955,1.43975,377600000.0
2009-02-19 15:42:00,1.4399,1.44,1.4392,1.43925,458000001.0
2009-02-19 15:43:00,1.4393,1.44025,1.4392,1.4396,443800001.0
2009-02-19 15:44:00,1.4396,1.4396,1.4386,1.43865,404500000.0
2009-02-19 15:45:00,1.43865,1.43885,1.4385,1.43865,413400000.0
2009-02-19 15:46:00,1.4386,1.4397,1.4386,1.43945,341200000.0
2009-02-19 15:47:00,1.4395,1.43965,1.4389,1.43925,326200000.0
2009-02-19 15:48:00,1.4393,1.43935,1.4385,1.4385,397400000.0
2009-02-19 15:49:00,1.43845,1.43955,1.43825,1.43945,286102000.0
2009-02-19 15:50:00,1.4394,1.4398,1.4393,1.43975,354200000.0
2009-02-19 15:51:00,1.43975,1.43975,1.4387,1.43905,308800000.0
2009-02-19 15:52:00,1.43905,1.43905,1.43835,1.43855,261800000.0
2009-02-19 15:53:00,1.4387,1.43975,1.4385,1.43945,190000000.0
2009-02-19 15:54:00,1.4394,1.44005,1.43935,1.44005,255200000.0
2009-02-19 15:55:00,1.44005,1.4417,1.43975,1.4417,642400000.0
2009-02-19 15:56:00,1.4417,1.44255,1.44105,1.44255,451700000.0
2009-02-19 15:57:00,1.44235,1.44375,1.44235,1.4432,521400000.0
2009-02-19 15:58:00,1.4432,1.4447,1.4432,1.44445,545400000.0
2009-02-19 15:59:00,1.44445,1.44465,1.4437,1.4442,442900000.0
2009-02-19 16:00:00,1.4442,1.4443,1.44335,1.44335,343900001.0
2009-02-19 16:01:00,1.4433,1.44345,1.44295,1.443,510000001.0
2009-02-19 16:02:00,1.443,1.4432,1.4427,1.443,222000000.0
2009-02-19 16:03:00,1.4431,1.4441,1.4429,1.44345,265800000.0
2009-02-19 16:04:00,1.4435,1.44395,1.4435,1.4438,357800000.0
2009-02-19 16:05:00,1.4438,1.4444,1.4438,1.4444,151490000.0
2009-02-19 16:06:00,1.44435,1.4445,1.44415,1.4443,310000000.0
2009-02-19 16:07:00,1.44435,1.44455,1.44395,1.444,186100000.0
2009-02-19 16:08:00,1.444,1.444,1.44355,1.4436,416000001.0
2009-02-19 16:09:00,1.4436,1.44365,1.4428,1.4428,448000000.0
2009-02-19 16:10:00,1.44285,1.443,1.44275,1.4428,518499997.0
2009-02-19 16:11:00,1.4428,1.44345,1.44275,1.4433,324800000.0
2009-02-19 16:12:00,1.4433,1.4442,1.4433,1.444,216200000.0
2009-02-19 16:13:00,1.444,1.4443,1.44395,1.44415,285800000.0
2009-02-19 16:14:00,1.44415,1.4443,1.4436,1.4441,331900000.0
2009-02-19 16:15:00,1.44415,1.4442,1.4434,1.4434,399400001.0
2009-02-19 16:16:00,1.4435,1.44365,1.44325,1.4434,437800000.0
2009-02-19 16:17:00,1.4434,1.44355,1.44305,1.44355,358700001.0
2009-02-19 16:18:00,1.44355,1.44355,1.44295,1.44295,254000001.0
2009-02-19 16:19:00,1.443,1.4433,1.44285,1.44305,293500000.0
2009-02-19 16:20:00,1.44305,1.4432,1.44295,1.4431,319799999.0
2009-02-19 16:21:00,1.443,1.444,1.44295,1.444,436800000.0
2009-02-19 16:22:00,1.44405,1.4442,1.44345,1.44375,541200000.0
2009-02-19 16:23:00,1.4438,1.44405,1.44365,1.4439,305599999.0
2009-02-19 16:24:00,1.444,1.444,1.44275,1.443,379500001.0
2009-02-19 16:25:00,1.4432,1.4435,1.44285,1.4435,410699999.0
2009-02-19 16:26:00,1.4435,1.44365,1.4425,1.44295,393000001.0
2009-02-19 16:27:00,1.44275,1.44325,1.44275,1.44295,219000000.0
2009-02-19 16:28:00,1.44295,1.443,1.44235,1.4427,226800000.0
2009-02-19 16:29:00,1.4427,1.4429,1.44245,1.44245,670300000.0
2009-02-19 16:30:00,1.44245,1.44245,1.4419,1.442,554400004.0
2009-02-19 16:31:00,1.4421,1.44245,1.44185,1.44245,357800000.0
2009-02-19 16:32:00,1.44245,1.44255,1.44225,1.4423,303600000.0
2009-02-19 16:33:00,1.44225,1.4425,1.44225,1.44245,137600000.0
2009-02-19 16:34:00,1.4424,1.4424,1.4419,1.442,159300000.0
2009-02-19 16:35:00,1.44205,1.44315,1.44205,1.44255,332800000.0
2009-02-19 16:36:00,1.44255,1.44315,1.4414,1.4416,393400000.0
2009-02-19 16:37:00,1.4416,1.44165,1.4411,1.4416,553000001.0
2009-02-19 16:38:00,1.4415,1.4422,1.4414,1.44145,363500000.0
2009-02-19 16:39:00,1.44165,1.44175,1.4401,1.44065,264800000.0
2009-02-19 16:40:00,1.44065,1.4409,1.44025,1.4407,349300000.0
2009-02-19 16:41:00,1.4407,1.4421,1.4406,1.4417,273800000.0
2009-02-19 16:42:00,1.4417,1.44205,1.4407,1.44155,299500000.0
2009-02-19 16:43:00,1.44155,1.44165,1.4413,1.44145,386400000.0
2009-02-19 16:44:00,1.4415,1.44215,1.4413,1.4413,363400000.0
2009-02-19 16:45:00,1.4412,1.44235,1.44115,1.4422,348800000.0
2009-02-19 16:46:00,1.4422,1.4426,1.4417,1.44245,539300001.0
2009-02-19 16:47:00,1.44245,1.44245,1.44155,1.442,480700001.0
2009-02-19 16:48:00,1.442,1.4421,1.4413,1.4414,653000000.0
2009-02-19 16:49:00,1.44145,1.4416,1.44075,1.4408,394000000.0
2009-02-19 16:50:00,1.44075,1.4411,1.4406,1.4406,240300000.0
2009-02-19 16:51:00,1.4406,1.4413,1.4406,1.44105,171300000.0
2009-02-19 16:52:00,1.441,1.44185,1.4408,1.44115,342300000.0
2009-02-19 16:53:00,1.4411,1.44135,1.4408,1.44095,146800000.0
2009-02-19 16:54:00,1.44095,1.44175,1.44055,1.44085,411300000.0
2009-02-19 16:55:00,1.44085,1.44095,1.44005,1.44005,282700000.0
2009-02-19 16:56:00,1.43995,1.44105,1.4398,1.4408,503600000.0
2009-02-19 16:57:00,1.44075,1.4413,1.44055,1.44105,430200000.0
2009-02-19 16:58:00,1.44095,1.4412,1.44065,1.4412,215600000.0
2009-02-19 16:59:00,1.4412,1.44155,1.4406,1.4407,141200000.0
2009-02-19 17:00:00,1.44065,1.44085,1.439,1.43915,444200000.0
2009-02-19 17:01:00,1.4391,1.43915,1.43755,1.43765,250600000.0
2009-02-19 17:02:00,1.4376,1.43845,1.4375,1.43835,256200000.0
2009-02-19 17:03:00,1.43835,1.44,1.43835,1.4399,279600000.0
2009-02-19 17:04:00,1.4399,1.4402,1.43895,1.43915,245400000.0
2009-02-19 17:05:00,1.4392,1.4392,1.43745,1.4378,185600000.0
2009-02-19 17:06:00,1.4376,1.4377,1.43675,1.437,290500000.0
2009-02-19 17:07:00,1.437,1.4375,1.4365,1.4368,305700000.0
2009-02-19 17:08:00,1.4368,1.43695,1.43475,1.43505,377379999.0
2009-02-19 17:09:00,1.4352,1.4354,1.43355,1.4346,416924000.0
2009-02-19 17:10:00,1.4346,1.4346,1.4331,1.4333,295300000.0
2009-02-19 17:11:00,1.4331,1.4334,1.4325,1.433,308900000.0
2009-02-19 17:12:00,1.433,1.43365,1.43275,1.4335,290800000.0
2009-02-19 17:13:00,1.4334,1.4336,1.4331,1.43355,254200000.0
2009-02-19 17:14:00,1.4336,1.43375,1.4325,1.43295,285600000.0
2009-02-19 17:15:00,1.43295,1.4333,1.43285,1.43315,208500000.0
2009-02-19 17:16:00,1.4332,1.43385,1.43305,1.43335,263900000.0
2009-02-19 17:17:00,1.4334,1.43395,1.4327,1.4329,381000000.0
2009-02-19 17:18:00,1.43295,1.43295,1.4322,1.4327,348200000.0
2009-02-19 17:19:00,1.4327,1.4329,1.4312,1.4312,394000000.0
2009-02-19 17:20:00,1.4312,1.43155,1.43075,1.43105,339800000.0
2009-02-19 17:21:00,1.43095,1.4315,1.4296,1.43005,369100000.0
2009-02-19 17:22:00,1.4301,1.4301,1.4291,1.4292,439300000.0
2009-02-19 17:23:00,1.4292,1.4301,1.42905,1.4298,337400000.0
2009-02-19 17:24:00,1.4298,1.43045,1.42965,1.42975,340100000.0
2009-02-19 17:25:00,1.42975,1.43005,1.4292,1.4292,491400000.0
2009-02-19 17:26:00,1.42915,1.43015,1.42895,1.43,293300000.0
2009-02-19 17:27:00,1.43,1.43015,1.42805,1.42805,406000000.0
2009-02-19 17:28:00,1.428,1.4288,1.428,1.4287,310400000.0
2009-02-19 17:29:00,1.42865,1.42945,1.42865,1.4292,246700000.0
2009-02-19 17:30:00,1.4292,1.4292,1.4285,1.4288,365500000.0
2009-02-19 17:31:00,1.4288,1.4294,1.42875,1.42915,348000000.0
2009-02-19 17:32:00,1.42915,1.4294,1.4291,1.4293,314900000.0
2009-02-19 17:33:00,1.4293,1.42955,1.4292,1.42945,344900000.0
2009-02-19 17:34:00,1.42945,1.42965,1.4285,1.4285,375900000.0
2009-02-19 17:35:00,1.4285,1.4291,1.42845,1.4287,434400001.0
2009-02-19 17:36:00,1.4287,1.4288,1.4272,1.42825,500164995.0
2009-02-19 17:37:00,1.42835,1.42865,1.4281,1.42855,375440000.0
2009-02-19 17:38:00,1.42855,1.4289,1.42815,1.42885,258300000.0
2009-02-19 17:39:00,1.4289,1.4291,1.42875,1.42875,257400000.0
2009-02-19 17:40:00,1.42875,1.4288,1.4283,1.4287,125500000.0
2009-02-19 17:41:00,1.4287,1.4296,1.4287,1.42935,309000000.0
2009-02-19 17:42:00,1.42925,1.42945,1.4291,1.4292,301000000.0
2009-02-19 17:43:00,1.4292,1.4293,1.4289,1.42895,193400000.0
2009-02-19 17:44:00,1.42905,1.42955,1.42905,1.42935,186400000.0
2009-02-19 17:45:00,1.42935,1.4301,1.42935,1.4298,533899999.0
2009-02-19 17:46:00,1.42985,1.4305,1.4297,1.42995,514300000.0
2009-02-19 17:47:00,1.42995,1.43065,1.42965,1.4305,476799998.0
2009-02-19 17:48:00,1.4304,1.4307,1.42995,1.43025,650000000.0
2009-02-19 17:49:00,1.43025,1.43065,1.43015,1.4305,334600000.0
2009-02-19 17:50:00,1.4305,1.43065,1.42995,1.43065,397000001.0
2009-02-19 17:51:00,1.4306,1.4311,1.4304,1.4308,413200000.0
2009-02-19 17:52:00,1.43085,1.43085,1.43,1.43025,251000001.0
2009-02-19 17:53:00,1.43025,1.4303,1.42995,1.4303,491599997.0
2009-02-19 17:54:00,1.4303,1.43055,1.43025,1.43025,325400000.0
2009-02-19 17:55:00,1.43025,1.4304,1.4298,1.43035,422200000.0
2009-02-19 17:56:00,1.43035,1.4308,1.43025,1.4306,275200000.0
2009-02-19 17:57:00,1.4306,1.43085,1.4306,1.4306,328200000.0
2009-02-19 17:58:00,1.4306,1.4309,1.42965,1.43005,343800001.0
2009-02-19 17:59:00,1.43005,1.43125,1.43,1.4311,441800000.0
2009-02-19 18:00:00,1.431,1.4312,1.4305,1.43085,512100000.0
2009-02-19 18:01:00,1.4309,1.4312,1.43005,1.4309,214300000.0
2009-02-19 18:02:00,1.4309,1.43225,1.43075,1.4316,326600000.0
2009-02-19 18:03:00,1.4316,1.4323,1.43125,1.43225,477600000.0
2009-02-19 18:04:00,1.4322,1.43235,1.432,1.43205,194200000.0
2009-02-19 18:05:00,1.43205,1.43295,1.43195,1.43215,284800000.0
2009-02-19 18:06:00,1.43215,1.43275,1.43205,1.43265,398400000.0
2009-02-19 18:07:00,1.4326,1.43265,1.4318,1.4318,184800000.0
2009-02-19 18:08:00,1.4318,1.43195,1.43155,1.43155,173800000.0
2009-02-19 18:09:00,1.4316,1.4325,1.43135,1.4323,353900000.0
2009-02-19 18:10:00,1.4323,1.4332,1.4323,1.43285,304400001.0
2009-02-19 18:11:00,1.43285,1.43345,1.4328,1.43345,393400000.0
2009-02-19 18:12:00,1.43345,1.43415,1.43315,1.43415,237200000.0
2009-02-19 18:13:00,1.4341,1.4354,1.4341,1.4354,318400000.0
2009-02-19 18:14:00,1.4354,1.4354,1.43465,1.43475,490900000.0
2009-02-19 18:15:00,1.4346,1.4347,1.43345,1.4335,503600002.0
2009-02-19 18:16:00,1.43355,1.4341,1.43345,1.4341,225800000.0
2009-02-19 18:17:00,1.4341,1.435,1.434,1.435,460800000.0
2009-02-19 18:18:00,1.43485,1.43505,1.43455,1.43455,313800000.0
2009-02-19 18:19:00,1.43455,1.4348,1.43405,1.4347,321600000.0
2009-02-19 18:20:00,1.43475,1.43515,1.4346,1.4346,192200000.0
2009-02-19 18:21:00,1.4346,1.43505,1.4345,1.4345,419200000.0
2009-02-19 18:22:00,1.43445,1.4346,1.4335,1.43365,266800000.0
2009-02-19 18:23:00,1.43365,1.43585,1.4335,1.4357,381800000.0
2009-02-19 18:24:00,1.4359,1.436,1.435,1.4355,449000001.0
2009-02-19 18:25:00,1.4355,1.4358,1.435,1.43565,421900000.0
2009-02-19 18:26:00,1.43565,1.43565,1.435,1.43525,200400000.0
2009-02-19 18:27:00,1.43525,1.43525,1.4346,1.4347,174900000.0
2009-02-19 18:28:00,1.4347,1.43485,1.4346,1.4348,141000000.0
2009-02-19 18:29:00,1.43485,1.43485,1.4346,1.4347,122400000.0
2009-02-19 18:30:00,1.43465,1.4349,1.4345,1.4345,246800000.0
2009-02-19 18:31:00,1.43445,1.43455,1.4344,1.4345,224100000.0
2009-02-19 18:32:00,1.4345,1.4345,1.43335,1.43335,292900000.0
2009-02-19 18:33:00,1.43335,1.43335,1.4325,1.4325,271600000.0
2009-02-19 18:34:00,1.4325,1.43355,1.4325,1.43355,428900000.0
2009-02-19 18:35:00,1.43345,1.4336,1.4331,1.43335,422200000.0
2009-02-19 18:36:00,1.43335,1.43365,1.4332,1.4333,404500000.0
2009-02-19 18:37:00,1.4333,1.43335,1.43305,1.4331,140400000.0
2009-02-19 18:38:00,1.4331,1.43335,1.433,1.4333,186400000.0
2009-02-19 18:39:00,1.4333,1.43335,1.43275,1.43275,124200000.0
2009-02-19 18:40:00,1.4327,1.43315,1.4326,1.4327,177000000.0
2009-02-19 18:41:00,1.4327,1.4329,1.4325,1.4326,323800000.0
2009-02-19 18:42:00,1.4326,1.4326,1.4315,1.43165,235800000.0
2009-02-19 18:43:00,1.43165,1.4322,1.43105,1.4316,367000000.0
2009-02-19 18:44:00,1.4315,1.43295,1.4315,1.43295,237800000.0
2009-02-19 18:45:00,1.43305,1.4331,1.4321,1.4323,316000000.0
2009-02-19 18:46:00,1.4323,1.4323,1.4319,1.43205,229200000.0
2009-02-19 18:47:00,1.43205,1.43215,1.43195,1.43205,288400000.0
2009-02-19 18:48:00,1.43205,1.43205,1.43165,1.43175,138000001.0
2009-02-19 18:49:00,1.4318,1.432,1.43105,1.43115,413799999.0
2009-02-19 18:50:00,1.43105,1.4319,1.4307,1.4318,533700001.0
2009-02-19 18:51:00,1.4318,1.43185,1.4315,1.4316,99200000.0
2009-02-19 18:52:00,1.4316,1.4316,1.4311,1.4313,195400000.0
2009-02-19 18:53:00,1.4314,1.4318,1.43115,1.4313,215700000.0
2009-02-19 18:54:00,1.4313,1.4314,1.431,1.4311,294400000.0
2009-02-19 18:55:00,1.4311,1.4313,1.43105,1.43105,117200000.0
2009-02-19 18:56:00,1.4312,1.4314,1.43075,1.43095,365300001.0
2009-02-19 18:57:00,1.43085,1.4309,1.43025,1.4306,405000000.0
2009-02-19 18:58:00,1.4305,1.43105,1.4303,1.4306,253800000.0
2009-02-19 18:59:00,1.4306,1.431,1.43035,1.4307,245000000.0
2009-02-19 19:00:00,1.43065,1.4308,1.43035,1.43075,191900000.0
2009-02-19 19:01:00,1.43075,1.43075,1.4303,1.4303,59400000.0
2009-02-19 19:02:00,1.4303,1.4306,1.4303,1.4305,85400000.0
2009-02-19 19:03:00,1.4305,1.4305,1.4288,1.4291,291200000.0
2009-02-19 19:04:00,1.42905,1.42925,1.4289,1.4289,130000000.0
2009-02-19 19:05:00,1.42895,1.4292,1.42845,1.42885,293400000.0
2009-02-19 19:06:00,1.4289,1.42935,1.42885,1.42935,224800000.0
2009-02-19 19:07:00,1.4293,1.4293,1.4285,1.42855,391200000.0
2009-02-19 19:08:00,1.42865,1.42965,1.4285,1.42905,320800000.0
2009-02-19 19:09:00,1.4289,1.42925,1.4287,1.42885,312100000.0
2009-02-19 19:10:00,1.429,1.42985,1.4289,1.4297,321300000.0
2009-02-19 19:11:00,1.42975,1.4308,1.4297,1.43,244800000.0
2009-02-19 19:12:00,1.4301,1.4302,1.43005,1.43005,205600000.0
2009-02-19 19:13:00,1.4301,1.4302,1.42955,1.4297,177800000.0
2009-02-19 19:14:00,1.4297,1.4298,1.4289,1.429,231000000.0
2009-02-19 19:15:00,1.4291,1.4301,1.429,1.4299,254000000.0
2009-02-19 19:16:00,1.42985,1.43005,1.42945,1.4297,198800000.0
2009-02-19 19:17:00,1.4297,1.4299,1.42945,1.4295,348800000.0
2009-02-19 19:18:00,1.4295,1.42995,1.4295,1.42975,241200000.0
2009-02-19 19:19:00,1.42975,1.4304,1.42975,1.4301,227600000.0
2009-02-19 19:20:00,1.43005,1.43015,1.4298,1.42995,379600000.0
2009-02-19 19:21:00,1.43005,1.4307,1.43005,1.4304,386400000.0
2009-02-19 19:22:00,1.4304,1.4316,1.4304,1.4312,328200000.0
2009-02-19 19:23:00,1.43115,1.4312,1.4303,1.431,134000000.0
2009-02-19 19:24:00,1.431,1.4311,1.431,1.4311,63800000.0
2009-02-19 19:25:00,1.4311,1.4312,1.431,1.431,53800000.0
2009-02-19 19:26:00,1.43105,1.4311,1.43085,1.43085,187800000.0
2009-02-19 19:27:00,1.43085,1.43085,1.42985,1.43025,241200002.0
2009-02-19 19:28:00,1.43025,1.4308,1.43025,1.4306,149400000.0
2009-02-19 19:29:00,1.43065,1.4312,1.43055,1.43095,102200000.0
2009-02-19 19:30:00,1.4309,1.4321,1.4307,1.4319,318200000.0
2009-02-19 19:31:00,1.4319,1.43205,1.43165,1.43165,127600000.0
2009-02-19 19:32:00,1.43165,1.43175,1.4316,1.43165,160400000.0
2009-02-19 19:33:00,1.43165,1.43165,1.4305,1.4307,387600000.0
2009-02-19 19:34:00,1.43075,1.43215,1.43075,1.43215,148200000.0
2009-02-19 19:35:00,1.43215,1.43295,1.43215,1.43265,393600000.0
2009-02-19 19:36:00,1.4327,1.4331,1.4327,1.4331,146100000.0
2009-02-19 19:37:00,1.4331,1.4333,1.43275,1.4332,209800000.0
2009-02-19 19:38:00,1.4332,1.4344,1.43315,1.43435,236700000.0
2009-02-19 19:39:00,1.43435,1.4346,1.4343,1.4344,160200000.0
2009-02-19 19:40:00,1.4344,1.4344,1.4336,1.4337,257000000.0
2009-02-19 19:41:00,1.4337,1.43385,1.43325,1.43325,172400000.0
2009-02-19 19:42:00,1.43325,1.4333,1.43195,1.432,253400000.0
2009-02-19 19:43:00,1.432,1.4322,1.4313,1.43165,157200000.0
2009-02-19 19:44:00,1.43155,1.4319,1.4315,1.43165,222000000.0
2009-02-19 19:45:00,1.43165,1.4317,1.431,1.43145,224800000.0
2009-02-19 19:46:00,1.43145,1.43145,1.431,1.43105,106800000.0
2009-02-19 19:47:00,1.431,1.431,1.4306,1.43065,211299999.0
2009-02-19 19:48:00,1.43065,1.43065,1.4305,1.4306,150800000.0
2009-02-19 19:49:00,1.43065,1.4312,1.43065,1.4312,183000000.0
2009-02-19 19:50:00,1.4312,1.4312,1.4308,1.431,186200000.0
2009-02-19 19:51:00,1.43105,1.43135,1.4306,1.4307,148200000.0
2009-02-19 19:52:00,1.4307,1.4318,1.4307,1.43175,178600000.0
2009-02-19 19:53:00,1.4318,1.43225,1.43155,1.43225,137400000.0
2009-02-19 19:54:00,1.43215,1.4324,1.43195,1.4324,181800000.0
2009-02-19 19:55:00,1.4324,1.4328,1.432,1.4327,245300000.0
2009-02-19 19:56:00,1.4327,1.433,1.43215,1.43215,135000000.0
2009-02-19 19:57:00,1.43215,1.43245,1.43215,1.43235,68600000.0
2009-02-19 19:58:00,1.43235,1.43235,1.43215,1.43215,68400000.0
2009-02-19 19:59:00,1.43215,1.43265,1.43215,1.43265,288000000.0
2009-02-19 20:00:00,1.43265,1.4327,1.4325,1.4325,153400000.0
2009-02-19 20:01:00,1.4325,1.4325,1.43135,1.43135,238500000.0
2009-02-19 20:02:00,1.43125,1.43155,1.43125,1.43155,223000000.0
2009-02-19 20:03:00,1.43155,1.43235,1.4315,1.43185,202200000.0
2009-02-19 20:04:00,1.43185,1.43215,1.43185,1.43195,223800000.0
2009-02-19 20:05:00,1.43195,1.43195,1.43185,1.43185,120000000.0
2009-02-19 20:06:00,1.43185,1.4319,1.43155,1.43175,196800000.0
2009-02-19 20:07:00,1.4316,1.43195,1.43145,1.43185,275600000.0
2009-02-19 20:08:00,1.432,1.432,1.4314,1.4317,184600000.0
2009-02-19 20:09:00,1.4317,1.43195,1.43155,1.43185,283400000.0
2009-02-19 20:10:00,1.43195,1.43195,1.43065,1.4314,262400000.0
2009-02-19 20:11:00,1.4314,1.43175,1.4314,1.43175,321200000.0
2009-02-19 20:12:00,1.43155,1.43175,1.4315,1.43165,158600000.0
2009-02-19 20:13:00,1.43165,1.43185,1.43065,1.4315,279200000.0
2009-02-19 20:14:00,1.4315,1.43195,1.4311,1.4313,198600000.0
2009-02-19 20:15:00,1.4315,1.4319,1.4313,1.4318,206600000.0
2009-02-19 20:16:00,1.43185,1.4319,1.4318,1.43185,117400000.0
2009-02-19 20:17:00,1.43185,1.4328,1.43185,1.43265,155600000.0
2009-02-19 20:18:00,1.4328,1.43295,1.4324,1.43265,192600000.0
2009-02-19 20:19:00,1.4327,1.4333,1.4325,1.4332,293800000.0
2009-02-19 20:20:00,1.43315,1.43355,1.43295,1.4335,159600000.0
2009-02-19 20:21:00,1.43335,1.4334,1.4329,1.4329,129200000.0
2009-02-19 20:22:00,1.43295,1.43365,1.43295,1.4334,145600000.0
2009-02-19 20:23:00,1.43355,1.43355,1.43335,1.43355,29400000.0
2009-02-19 20:24:00,1.43355,1.4337,1.4325,1.4327,187000000.0
2009-02-19 20:25:00,1.4327,1.43285,1.432,1.4324,155500000.0
2009-02-19 20:26:00,1.4324,1.43265,1.43235,1.43245,78200000.0
2009-02-19 20:27:00,1.43255,1.43255,1.4321,1.4323,123400000.0
2009-02-19 20:28:00,1.43225,1.43235,1.4315,1.4321,164200000.0
2009-02-19 20:29:00,1.4322,1.43225,1.43165,1.4317,205400000.0
2009-02-19 20:30:00,1.43165,1.4319,1.43155,1.4317,131000000.0
2009-02-19 20:31:00,1.4317,1.432,1.43165,1.43185,322200000.0
2009-02-19 20:32:00,1.43185,1.432,1.43185,1.43185,58400000.0
2009-02-19 20:33:00,1.4318,1.43185,1.4318,1.43185,110400000.0
2009-02-19 20:34:00,1.43175,1.43185,1.43175,1.43185,15400000.0
2009-02-19 20:35:00,1.43185,1.43185,1.43175,1.43175,54400000.0
2009-02-19 20:36:00,1.43175,1.432,1.4317,1.432,66000000.0
2009-02-19 20:37:00,1.432,1.432,1.43175,1.43185,120400000.0
2009-02-19 20:38:00,1.43185,1.4321,1.4318,1.4318,78600000.0
2009-02-19 20:39:00,1.43185,1.4323,1.4318,1.43205,226000000.0
2009-02-19 20:40:00,1.43205,1.43205,1.43155,1.4316,119800000.0
2009-02-19 20:41:00,1.43155,1.43155,1.43145,1.4315,35000000.0
2009-02-19 20:42:00,1.43155,1.43165,1.43135,1.43155,73600000.0
2009-02-19 20:43:00,1.43165,1.4318,1.43155,1.4318,82200000.0
2009-02-19 20:44:00,1.43175,1.43175,1.4313,1.43145,77600000.0
2009-02-19 20:45:00,1.43145,1.4327,1.43145,1.4326,140200000.0
2009-02-19 20:46:00,1.4326,1.4327,1.4317,1.43175,177200000.0
2009-02-19 20:47:00,1.4317,1.4321,1.4317,1.43175,205800000.0
2009-02-19 20:48:00,1.43175,1.43205,1.43175,1.4319,94000000.0
2009-02-19 20:49:00,1.4319,1.432,1.43185,1.43195,66400000.0
2009-02-19 20:50:00,1.43195,1.432,1.4319,1.43195,192600000.0
2009-02-19 20:51:00,1.43195,1.43215,1.43185,1.43205,125000000.0
2009-02-19 20:52:00,1.43205,1.4322,1.43185,1.43195,124000000.0
2009-02-19 20:53:00,1.43195,1.43195,1.4316,1.43165,141000000.0
2009-02-19 20:54:00,1.43165,1.43165,1.4308,1.43085,139000000.0
2009-02-19 20:55:00,1.43085,1.43155,1.43085,1.4309,221600000.0
2009-02-19 20:56:00,1.4309,1.431,1.4307,1.43075,139100000.0
2009-02-19 20:57:00,1.4308,1.4312,1.4308,1.43115,86200000.0
2009-02-19 20:58:00,1.43115,1.43115,1.43035,1.43035,121600000.0
2009-02-19 20:59:00,1.4304,1.4309,1.4304,1.4307,143600000.0
2009-02-19 21:00:00,1.43065,1.4317,1.43065,1.4315,225000000.0
2009-02-19 21:01:00,1.43155,1.4317,1.43105,1.4314,174800000.0
2009-02-19 21:02:00,1.43135,1.43155,1.4312,1.4313,190800000.0
2009-02-19 21:03:00,1.4313,1.4314,1.4309,1.431,56400000.0
2009-02-19 21:04:00,1.431,1.4311,1.43085,1.43085,87800000.0
2009-02-19 21:05:00,1.43085,1.43085,1.43055,1.4306,60200000.0
2009-02-19 21:06:00,1.43065,1.4308,1.4305,1.4306,68600000.0
2009-02-19 21:07:00,1.43065,1.43105,1.4305,1.43095,254600000.0
2009-02-19 21:08:00,1.43095,1.4312,1.4309,1.43115,96000000.0
2009-02-19 21:09:00,1.43115,1.43115,1.43095,1.43105,101600000.0
2009-02-19 21:10:00,1.43105,1.4312,1.43085,1.43085,169600000.0
2009-02-19 21:11:00,1.43085,1.431,1.43065,1.4307,283200000.0
2009-02-19 21:12:00,1.4307,1.4309,1.4307,1.4309,136800000.0
2009-02-19 21:13:00,1.4307,1.43095,1.4307,1.4307,59400000.0
2009-02-19 21:14:00,1.4307,1.4307,1.4307,1.4307,8000000.0
2009-02-19 21:15:00,1.4307,1.43105,1.43065,1.43085,93200000.0
2009-02-19 21:16:00,1.43085,1.43085,1.43085,1.43085,8000000.0
2009-02-19 21:17:00,1.43085,1.43085,1.4306,1.43065,103200000.0
2009-02-19 21:18:00,1.43065,1.43065,1.43055,1.43055,108000000.0
2009-02-19 21:19:00,1.43055,1.4307,1.43055,1.4307,137600000.0
2009-02-19 21:20:00,1.4307,1.43105,1.4307,1.43105,105000000.0
2009-02-19 21:21:00,1.43105,1.4313,1.43105,1.4311,141600000.0
2009-02-19 21:22:00,1.4311,1.4311,1.43095,1.43095,65000000.0
2009-02-19 21:23:00,1.4309,1.4311,1.43085,1.4309,47000000.0
2009-02-19 21:24:00,1.4311,1.4311,1.4308,1.43105,108100000.0
2009-02-19 21:25:00,1.431,1.43105,1.43095,1.43095,141400000.0
2009-02-19 21:26:00,1.43105,1.4312,1.43085,1.43085,186400000.0
2009-02-19 21:27:00,1.43085,1.43115,1.43085,1.43105,100200000.0
2009-02-19 21:28:00,1.4312,1.4314,1.43045,1.43095,184900000.0
2009-02-19 21:29:00,1.43095,1.43105,1.4308,1.4308,125200000.0
2009-02-19 21:30:00,1.4308,1.431,1.4306,1.4309,91600000.0
2009-02-19 21:31:00,1.4309,1.431,1.4309,1.4309,28200000.0
2009-02-19 21:32:00,1.43095,1.43105,1.4309,1.43105,135200000.0
2009-02-19 21:33:00,1.43105,1.43105,1.431,1.43105,73600000.0
2009-02-19 21:34:00,1.4311,1.4312,1.431,1.43115,64600000.0
2009-02-19 21:35:00,1.4311,1.43115,1.43075,1.4311,89600000.0
2009-02-19 21:36:00,1.4311,1.43115,1.4309,1.4309,57600000.0
2009-02-19 21:37:00,1.43095,1.4311,1.4308,1.4311,40000000.0
2009-02-19 21:38:00,1.43125,1.4313,1.4312,1.4313,61000000.0
2009-02-19 21:39:00,1.43125,1.4313,1.43125,1.43125,12800000.0
2009-02-19 21:40:00,1.43125,1.43145,1.4311,1.43125,87200000.0
2009-02-19 21:41:00,1.4312,1.4312,1.43105,1.4311,65800000.0
2009-02-19 21:42:00,1.4311,1.4311,1.4308,1.4308,63000000.0
2009-02-19 21:43:00,1.4308,1.4308,1.4308,1.4308,52400000.0
2009-02-19 21:44:00,1.4308,1.4308,1.4306,1.4306,56000000.0
2009-02-19 21:45:00,1.4306,1.431,1.4305,1.43095,176200000.0
2009-02-19 21:46:00,1.43095,1.431,1.4306,1.4308,105000000.0
2009-02-19 21:47:00,1.431,1.431,1.4309,1.431,87400000.0
2009-02-19 21:48:00,1.431,1.431,1.4305,1.4306,150800000.0
2009-02-19 21:49:00,1.4306,1.4306,1.42965,1.4301,159200000.0
2009-02-19 21:50:00,1.4301,1.4301,1.4294,1.4295,255000000.0
2009-02-19 21:51:00,1.4295,1.42985,1.4295,1.42975,116400000.0
2009-02-19 21:52:00,1.42975,1.42975,1.4297,1.4297,36000000.0
2009-02-19 21:53:00,1.42975,1.42975,1.4295,1.42975,40200000.0
2009-02-19 21:54:00,1.4297,1.4299,1.4296,1.4299,39400000.0
2009-02-19 21:55:00,1.42985,1.4302,1.42975,1.43015,164200000.0
2009-02-19 21:56:00,1.43015,1.4307,1.4301,1.4306,119700000.0
2009-02-19 21:57:00,1.4306,1.4306,1.43015,1.43015,119400000.0
2009-02-19 21:58:00,1.43015,1.4305,1.43005,1.4303,138800000.0
2009-02-19 21:59:00,1.4304,1.4306,1.4302,1.4303,116200000.0
2009-02-19 22:00:00,1.4302,1.43035,1.43005,1.4303,143700000.0
2009-02-19 22:01:00,1.4303,1.4305,1.43025,1.43035,35200000.0
2009-02-19 22:02:00,1.43035,1.4308,1.43035,1.4305,74200000.0
2009-02-19 22:03:00,1.43055,1.4308,1.43055,1.4307,127000000.0
2009-02-19 22:04:00,1.4309,1.4311,1.4309,1.431,9400000.0
2009-02-19 22:05:00,1.431,1.431,1.4306,1.4306,57600000.0
2009-02-19 22:06:00,1.4306,1.4306,1.42945,1.4296,169000000.0
2009-02-19 22:07:00,1.42965,1.42995,1.42965,1.42995,39400000.0
2009-02-19 22:08:00,1.42995,1.43,1.42955,1.42975,140400000.0
2009-02-19 22:09:00,1.4298,1.42995,1.42955,1.42955,241200000.0
2009-02-19 22:10:00,1.42955,1.4296,1.42955,1.42955,169000000.0
2009-02-19 22:11:00,1.42955,1.4296,1.42935,1.4294,160400000.0
2009-02-19 22:12:00,1.4294,1.4294,1.4271,1.4287,255500000.0
2009-02-19 22:13:00,1.4287,1.42905,1.42855,1.42895,405400000.0
2009-02-19 22:14:00,1.42895,1.4293,1.42825,1.42865,347000000.0
2009-02-19 22:15:00,1.42865,1.4287,1.42855,1.42865,109400000.0
2009-02-19 22:16:00,1.4287,1.42895,1.42865,1.42865,208400000.0
2009-02-19 22:17:00,1.42865,1.4287,1.4282,1.4285,212800000.0
2009-02-19 22:18:00,1.4285,1.42955,1.42845,1.42955,270700000.0
2009-02-19 22:19:00,1.4295,1.42955,1.42845,1.4285,186200000.0
2009-02-19 22:20:00,1.4285,1.42895,1.42845,1.4289,164000000.0
2009-02-19 22:21:00,1.4289,1.4292,1.42875,1.429,147400000.0
2009-02-19 22:22:00,1.429,1.429,1.42875,1.4288,222000000.0
2009-02-19 22:23:00,1.4288,1.4293,1.4287,1.42915,118800000.0
2009-02-19 22:24:00,1.42915,1.42945,1.42915,1.42935,78200000.0
2009-02-19 22:25:00,1.42935,1.42935,1.42895,1.42905,77800000.0
2009-02-19 22:26:00,1.42905,1.42955,1.4288,1.42885,127600000.0
2009-02-19 22:27:00,1.4292,1.4297,1.4289,1.4297,130100000.0
2009-02-19 22:28:00,1.4297,1.43005,1.4296,1.4298,93000000.0
2009-02-19 22:29:00,1.4298,1.43015,1.4297,1.43005,96700000.0
2009-02-19 22:30:00,1.43,1.4301,1.4297,1.4298,180400000.0
2009-02-19 22:31:00,1.4298,1.4299,1.4295,1.42955,153100000.0
2009-02-19 22:32:00,1.4295,1.42965,1.4294,1.42945,251000000.0
2009-02-19 22:33:00,1.42945,1.4295,1.4283,1.4294,231300000.0
2009-02-19 22:34:00,1.4293,1.4295,1.4291,1.4292,286000000.0
2009-02-19 22:35:00,1.4292,1.4294,1.4286,1.4291,195800000.0
2009-02-19 22:36:00,1.4291,1.4294,1.42905,1.4291,157200000.0
2009-02-19 22:37:00,1.4291,1.4294,1.42895,1.4293,404200000.0
2009-02-19 22:38:00,1.42925,1.42925,1.42785,1.4286,351300000.0
2009-02-19 22:39:00,1.4286,1.429,1.4286,1.42875,252400000.0
2009-02-19 22:40:00,1.42875,1.4289,1.42825,1.42855,247200000.0
2009-02-19 22:41:00,1.4285,1.429,1.4285,1.4288,263200000.0
2009-02-19 22:42:00,1.4288,1.4291,1.42865,1.42905,99000000.0
2009-02-19 22:43:00,1.42905,1.4292,1.42895,1.4292,130600000.0
2009-02-19 22:44:00,1.4292,1.4293,1.42865,1.42885,125200000.0
2009-02-19 22:45:00,1.42895,1.4299,1.4288,1.4296,180400000.0
2009-02-19 22:46:00,1.4298,1.4302,1.4291,1.4292,244500000.0
2009-02-19 22:47:00,1.4292,1.42925,1.42915,1.42925,180600000.0
2009-02-19 22:48:00,1.4295,1.4299,1.42915,1.4294,199900000.0
2009-02-19 22:49:00,1.4294,1.42955,1.42915,1.42915,200600000.0
2009-02-19 22:50:00,1.4292,1.4296,1.4291,1.42915,147300000.0
2009-02-19 22:51:00,1.4292,1.4293,1.429,1.4291,125000000.0
2009-02-19 22:52:00,1.4291,1.42965,1.429,1.42945,149400000.0
2009-02-19 22:53:00,1.4295,1.42975,1.42905,1.42925,260400000.0
2009-02-19 22:54:00,1.4292,1.4295,1.429,1.429,130000000.0
2009-02-19 22:55:00,1.429,1.4292,1.42895,1.4292,63400000.0
2009-02-19 22:56:00,1.4292,1.4292,1.429,1.4291,47800000.0
2009-02-19 22:57:00,1.42915,1.42925,1.429,1.42925,151200000.0
2009-02-19 22:58:00,1.42925,1.42925,1.4288,1.4288,231900000.0
2009-02-19 22:59:00,1.4288,1.4288,1.4278,1.4278,122400000.0
2009-02-19 23:00:00,1.42775,1.42845,1.4276,1.42845,145400000.0
2009-02-19 23:01:00,1.42855,1.4288,1.42765,1.42765,122600000.0
2009-02-19 23:02:00,1.42765,1.42815,1.42765,1.428,110000000.0
2009-02-19 23:03:00,1.42795,1.4282,1.4279,1.4281,41600000.0
2009-02-19 23:04:00,1.42815,1.42815,1.428,1.428,87600000.0
2009-02-19 23:05:00,1.42795,1.428,1.4277,1.4277,69800000.0
2009-02-19 23:06:00,1.42765,1.4278,1.42705,1.42755,202800000.0
2009-02-19 23:07:00,1.4276,1.4276,1.42725,1.42745,99000000.0
2009-02-19 23:08:00,1.4275,1.42775,1.42745,1.4276,28800000.0
2009-02-19 23:09:00,1.4277,1.4277,1.4277,1.4277,38200000.0
2009-02-19 23:10:00,1.4277,1.428,1.4277,1.42785,36800000.0
2009-02-19 23:11:00,1.428,1.4281,1.4277,1.428,124200000.0
2009-02-19 23:12:00,1.428,1.4282,1.4277,1.4282,49800000.0
2009-02-19 23:13:00,1.42815,1.4283,1.4277,1.4283,34600000.0
2009-02-19 23:14:00,1.42825,1.4283,1.4282,1.4283,29600000.0
2009-02-19 23:15:00,1.4283,1.4283,1.42815,1.42825,36600000.0
2009-02-19 23:16:00,1.42815,1.42845,1.42815,1.42845,29400000.0
2009-02-19 23:17:00,1.42845,1.42845,1.4284,1.4284,2000000.0
2009-02-19 23:18:00,1.42845,1.42845,1.4284,1.4284,5600000.0
2009-02-19 23:19:00,1.4283,1.4285,1.4283,1.4285,27400000.0
2009-02-19 23:20:00,1.42845,1.4285,1.42845,1.4285,22900000.0
2009-02-19 23:21:00,1.4285,1.42855,1.4285,1.4285,35200000.0
2009-02-19 23:22:00,1.42855,1.42855,1.4283,1.4285,42400000.0
2009-02-19 23:23:00,1.4285,1.4285,1.4283,1.4283,18600000.0
2009-02-19 23:24:00,1.4282,1.42835,1.42815,1.42815,25600000.0
2009-02-19 23:25:00,1.42825,1.42825,1.42815,1.42815,6400000.0
2009-02-19 23:26:00,1.4281,1.4284,1.4281,1.4283,32000000.0
2009-02-19 23:27:00,1.4283,1.4288,1.4283,1.4288,47600000.0
2009-02-19 23:28:00,1.42885,1.4291,1.42885,1.4291,25600000.0
2009-02-19 23:29:00,1.42905,1.42975,1.42895,1.42945,77600000.0
2009-02-19 23:30:00,1.42975,1.4298,1.4295,1.42955,82000000.0
2009-02-19 23:31:00,1.42965,1.42975,1.42955,1.42955,19000000.0
2009-02-19 23:32:00,1.4296,1.42975,1.42905,1.42915,68700000.0
2009-02-19 23:33:00,1.42935,1.4299,1.42935,1.4299,92200000.0
2009-02-19 23:34:00,1.43,1.43,1.42955,1.4296,101800000.0
2009-02-19 23:35:00,1.4297,1.4297,1.4289,1.42915,92800000.0
2009-02-19 23:36:00,1.4292,1.4296,1.42895,1.42895,107200000.0
2009-02-19 23:37:00,1.42915,1.4296,1.4291,1.4291,36000000.0
2009-02-19 23:38:00,1.4291,1.4296,1.42895,1.42915,126600000.0
2009-02-19 23:39:00,1.42915,1.4294,1.42895,1.42895,75000000.0
2009-02-19 23:40:00,1.42905,1.4291,1.42865,1.4287,85300000.0
2009-02-19 23:41:00,1.4287,1.4291,1.4287,1.42885,144800000.0
2009-02-19 23:42:00,1.42885,1.42885,1.42865,1.42875,43600000.0
2009-02-19 23:43:00,1.4287,1.42885,1.4287,1.42885,47500000.0
2009-02-19 23:44:00,1.42875,1.4288,1.42865,1.4287,47200000.0
2009-02-19 23:45:00,1.4287,1.4287,1.4285,1.4285,38300000.0
2009-02-19 23:46:00,1.4286,1.4287,1.42855,1.42855,9600000.0
2009-02-19 23:47:00,1.4288,1.4288,1.42855,1.42855,9200000.0
2009-02-19 23:48:00,1.4286,1.4286,1.42855,1.42855,6400000.0
2009-02-19 23:49:00,1.42855,1.42865,1.4285,1.4285,44000000.0
2009-02-19 23:50:00,1.4285,1.4285,1.4284,1.42845,53000000.0
2009-02-19 23:51:00,1.42845,1.4285,1.4284,1.4285,9600000.0
2009-02-19 23:52:00,1.42845,1.429,1.42845,1.4287,88000000.0
2009-02-19 23:53:00,1.42875,1.429,1.42875,1.429,19200000.0
2009-02-19 23:54:00,1.429,1.42925,1.42875,1.42925,128800000.0
2009-02-19 23:55:00,1.42915,1.4294,1.42905,1.4293,85000000.0
2009-02-19 23:56:00,1.4294,1.4295,1.4294,1.4295,5600000.0
2009-02-19 23:57:00,1.42945,1.42945,1.42945,1.42945,4200000.0
2009-02-19 23:58:00,1.42945,1.42945,1.42915,1.4292,45000000.0
2009-02-19 23:59:00,1.4292,1.4293,1.42915,1.42915,20200000.0
2009-02-20 00:00:00,1.42915,1.42915,1.42915,1.42915,3000000.0
2009-02-20 00:01:00,1.4294,1.42955,1.4294,1.42955,10800000.0
2009-02-20 00:02:00,1.42955,1.42965,1.4294,1.4294,6200000.0
2009-02-20 00:03:00,1.4294,1.4294,1.4294,1.4294,2400000.0
2009-02-20 00:04:00,1.4294,1.4294,1.42935,1.42935,10400000.0
2009-02-20 00:05:00,1.4293,1.4293,1.42885,1.42885,25600000.0
2009-02-20 00:06:00,1.42895,1.42895,1.42895,1.42895,4200000.0
2009-02-20 00:07:00,1.42835,1.429,1.42835,1.42865,62000000.0
2009-02-20 00:08:00,1.42845,1.42845,1.4283,1.42835,16000000.0
2009-02-20 00:09:00,1.42835,1.4285,1.4277,1.4285,18000000.0
2009-02-20 00:10:00,1.4285,1.42855,1.42735,1.42855,25600000.0
2009-02-20 00:11:00,1.42855,1.42855,1.4281,1.42855,9000000.0
2009-02-20 00:12:00,1.4282,1.4284,1.42805,1.42805,51400000.0
2009-02-20 00:13:00,1.428,1.4286,1.428,1.4285,18000000.0
2009-02-20 00:14:00,1.42855,1.42855,1.4285,1.4285,4600000.0
2009-02-20 00:15:00,1.4285,1.42855,1.4272,1.4278,58200000.0
2009-02-20 00:16:00,1.4278,1.4278,1.4278,1.4278,3200000.0
2009-02-20 00:17:00,1.42725,1.4278,1.4267,1.42745,45300000.0
2009-02-20 00:18:00,1.42745,1.42805,1.42745,1.42805,28800000.0
2009-02-20 00:19:00,1.42805,1.42805,1.4273,1.42745,43200000.0
2009-02-20 00:20:00,1.4275,1.42785,1.4273,1.42745,21600000.0
2009-02-20 00:21:00,1.4274,1.42755,1.4274,1.4275,10400000.0
2009-02-20 00:22:00,1.4275,1.42755,1.42745,1.4275,19200000.0
2009-02-20 00:23:00,1.42745,1.4275,1.42735,1.4274,39800000.0
2009-02-20 00:24:00,1.4274,1.4275,1.4274,1.42745,18200000.0
2009-02-20 00:25:00,1.4275,1.42805,1.4275,1.4278,45200000.0
2009-02-20 00:26:00,1.4278,1.4278,1.42765,1.42765,11200000.0
2009-02-20 00:27:00,1.42765,1.4277,1.42765,1.4277,6200000.0
2009-02-20 00:28:00,1.42775,1.4279,1.42775,1.4279,4800000.0
2009-02-20 00:29:00,1.4277,1.42805,1.4277,1.42805,24200000.0
2009-02-20 00:30:00,1.42795,1.42795,1.4277,1.4279,26000000.0
2009-02-20 00:31:00,1.4277,1.4279,1.4277,1.42785,13200000.0
2009-02-20 00:32:00,1.42785,1.4279,1.4278,1.4278,9000000.0
2009-02-20 00:33:00,1.42785,1.42785,1.4277,1.4277,8000000.0
2009-02-20 00:34:00,1.4279,1.4281,1.42765,1.42785,52799999.0
2009-02-20 00:35:00,1.4278,1.4281,1.4278,1.4281,6400000.0
2009-02-20 00:36:00,1.42805,1.42805,1.428,1.428,4000000.0
2009-02-20 00:37:00,1.428,1.4286,1.428,1.42835,21800000.0
2009-02-20 00:38:00,1.4282,1.42825,1.42815,1.42825,7600000.0
2009-02-20 00:39:00,1.42825,1.42825,1.4282,1.4282,6400000.0
2009-02-20 00:40:00,1.42825,1.42825,1.4279,1.4279,33000000.0
2009-02-20 00:41:00,1.42785,1.4279,1.42785,1.42785,11200000.0
2009-02-20 00:42:00,1.4279,1.4279,1.4279,1.4279,1600000.0
2009-02-20 00:43:00,1.428,1.42865,1.4279,1.42865,37600000.0
2009-02-20 00:44:00,1.42865,1.4288,1.4284,1.4284,17000000.0
2009-02-20 00:45:00,1.4284,1.42855,1.42825,1.42855,24800000.0
2009-02-20 00:46:00,1.42835,1.42835,1.42835,1.42835,2600000.0
2009-02-20 00:47:00,1.4284,1.4284,1.4284,1.4284,1600000.0
2009-02-20 00:48:00,1.4286,1.4286,1.42855,1.42855,6400000.0
2009-02-20 00:49:00,1.4286,1.42945,1.4284,1.4294,148500000.0
2009-02-20 00:50:00,1.4284,1.42945,1.4284,1.4294,84600000.0
2009-02-20 00:51:00,1.4294,1.42955,1.4293,1.42955,17000000.0
2009-02-20 00:52:00,1.4296,1.4296,1.4296,1.4296,3200000.0
2009-02-20 00:53:00,1.42965,1.42975,1.42945,1.42945,14800000.0
2009-02-20 00:54:00,1.42955,1.42955,1.4293,1.4293,17000000.0
2009-02-20 00:55:00,1.4293,1.4293,1.4291,1.4291,42600000.0
2009-02-20 00:56:00,1.4292,1.42925,1.429,1.4291,16800000.0
2009-02-20 00:57:00,1.4293,1.42935,1.4293,1.42935,14000000.0
2009-02-20 00:58:00,1.4293,1.4296,1.4293,1.4294,27400000.0
2009-02-20 00:59:00,1.4294,1.42945,1.4294,1.42945,11400000.0
2009-02-20 01:00:00,1.4293,1.42935,1.4293,1.4293,4800000.0
2009-02-20 01:01:00,1.4289,1.429,1.4288,1.4288,39200000.0
2009-02-20 01:02:00,1.4289,1.4289,1.4288,1.4289,7600000.0
2009-02-20 01:03:00,1.4289,1.42895,1.42885,1.4289,28600000.0
2009-02-20 01:04:00,1.4288,1.42905,1.4287,1.42905,38200000.0
2009-02-20 01:05:00,1.4291,1.42945,1.4289,1.4293,141400000.0
2009-02-20 01:06:00,1.42915,1.42945,1.4291,1.42935,130800000.0
2009-02-20 01:07:00,1.4293,1.42945,1.42905,1.4294,50400000.0
2009-02-20 01:08:00,1.4297,1.4299,1.42945,1.42955,12000000.0
2009-02-20 01:09:00,1.42945,1.4296,1.4294,1.42955,28400000.0
2009-02-20 01:10:00,1.4296,1.42995,1.4296,1.42975,39400000.0
2009-02-20 01:11:00,1.42975,1.42975,1.4296,1.4296,6200000.0
2009-02-20 01:12:00,1.4297,1.4297,1.4297,1.4297,1600000.0
2009-02-20 01:13:00,1.4295,1.42975,1.4295,1.42965,7200000.0
2009-02-20 01:14:00,1.42905,1.42955,1.42905,1.4292,24400000.0
2009-02-20 01:15:00,1.4292,1.42945,1.4292,1.4293,9400000.0
2009-02-20 01:16:00,1.42915,1.42915,1.429,1.4291,29200000.0
2009-02-20 01:17:00,1.4291,1.4291,1.42865,1.42865,34800000.0
2009-02-20 01:18:00,1.42865,1.42865,1.4286,1.42865,8400000.0
2009-02-20 01:19:00,1.4286,1.42865,1.4286,1.4286,14200000.0
2009-02-20 01:20:00,1.4287,1.4287,1.42845,1.42845,55000000.0
2009-02-20 01:21:00,1.42845,1.42845,1.42825,1.42845,12400000.0
2009-02-20 01:22:00,1.42845,1.42845,1.42845,1.42845,11200000.0
2009-02-20 01:23:00,1.42845,1.42845,1.4277,1.4277,35800000.0
2009-02-20 01:24:00,1.4275,1.4281,1.4275,1.4275,68200000.0
2009-02-20 01:25:00,1.4275,1.42785,1.4275,1.42785,29600000.0
2009-02-20 01:26:00,1.4277,1.42815,1.4277,1.42815,29200000.0
2009-02-20 01:27:00,1.42815,1.42815,1.4278,1.42805,72000000.0
2009-02-20 01:28:00,1.42805,1.42805,1.4278,1.4278,30400000.0
2009-02-20 01:29:00,1.42785,1.4279,1.42785,1.42785,9600000.0
2009-02-20 01:30:00,1.42785,1.4284,1.42785,1.42825,50600000.0
2009-02-20 01:31:00,1.4285,1.4285,1.4281,1.42825,12800000.0
2009-02-20 01:32:00,1.42815,1.42815,1.4279,1.428,43200000.0
2009-02-20 01:33:00,1.42805,1.42805,1.42805,1.42805,36800000.0
2009-02-20 01:34:00,1.42805,1.4283,1.42795,1.42805,38400000.0
2009-02-20 01:35:00,1.42805,1.42805,1.42805,1.42805,22400000.0
2009-02-20 01:36:00,1.4279,1.4279,1.4279,1.4279,4200000.0
2009-02-20 01:37:00,1.42805,1.4281,1.42725,1.4275,20400000.0
2009-02-20 01:38:00,1.42755,1.4276,1.42745,1.4276,24000000.0
2009-02-20 01:39:00,1.4276,1.428,1.42705,1.42795,56800000.0
2009-02-20 01:40:00,1.42795,1.428,1.42775,1.42775,88600000.0
2009-02-20 01:41:00,1.42775,1.428,1.42775,1.4278,30000000.0
2009-02-20 01:42:00,1.42775,1.42775,1.42775,1.42775,4800000.0
2009-02-20 01:43:00,1.42755,1.4277,1.4275,1.42765,30800000.0
2009-02-20 01:44:00,1.4278,1.428,1.42755,1.428,20000000.0
2009-02-20 01:45:00,1.428,1.428,1.42785,1.4279,22800000.0
2009-02-20 01:46:00,1.42785,1.4279,1.4275,1.4275,26400000.0
2009-02-20 01:47:00,1.4275,1.4275,1.4273,1.4273,18000000.0
2009-02-20 01:48:00,1.4272,1.4273,1.4269,1.4269,36900000.0
2009-02-20 01:49:00,1.4268,1.42685,1.4267,1.4268,23400000.0
2009-02-20 01:50:00,1.4268,1.4268,1.4267,1.4268,35400000.0
2009-02-20 01:51:00,1.4268,1.427,1.4267,1.4268,23800000.0
2009-02-20 01:52:00,1.42675,1.42675,1.42655,1.42655,37800000.0
2009-02-20 01:53:00,1.42655,1.4268,1.42615,1.4262,80000000.0
2009-02-20 01:54:00,1.4262,1.42635,1.42615,1.42615,24400000.0
2009-02-20 01:55:00,1.42605,1.4264,1.42605,1.42635,48200000.0
2009-02-20 01:56:00,1.42635,1.42655,1.4262,1.42635,66200000.0
2009-02-20 01:57:00,1.4263,1.42635,1.42605,1.4263,54800000.0
2009-02-20 01:58:00,1.4263,1.4264,1.42625,1.4263,25800000.0
2009-02-20 01:59:00,1.42625,1.4263,1.4261,1.42615,47400000.0
2009-02-20 02:00:00,1.42605,1.4262,1.42535,1.42535,109400000.0
2009-02-20 02:01:00,1.42545,1.4261,1.4251,1.42605,103200000.0
2009-02-20 02:02:00,1.4261,1.42645,1.4261,1.4261,89200000.0
2009-02-20 02:03:00,1.4261,1.42615,1.4261,1.4261,9600000.0
2009-02-20 02:04:00,1.4263,1.42665,1.4263,1.42645,17000000.0
2009-02-20 02:05:00,1.42645,1.4265,1.42635,1.42635,25600000.0
2009-02-20 02:06:00,1.4264,1.42675,1.4264,1.42645,51200000.0
2009-02-20 02:07:00,1.4264,1.427,1.4263,1.42695,58400000.0
2009-02-20 02:08:00,1.427,1.42735,1.42685,1.4273,66400000.0
2009-02-20 02:09:00,1.4272,1.42775,1.4272,1.4276,57400000.0
2009-02-20 02:10:00,1.42755,1.4278,1.42725,1.42755,54000000.0
2009-02-20 02:11:00,1.42755,1.42765,1.42755,1.42755,17200000.0
2009-02-20 02:12:00,1.4274,1.4276,1.4274,1.42755,17600000.0
2009-02-20 02:13:00,1.4276,1.4276,1.42705,1.4274,52000000.0
2009-02-20 02:14:00,1.4274,1.42745,1.42735,1.4274,20400000.0
2009-02-20 02:15:00,1.42735,1.4274,1.42735,1.4274,11600000.0
2009-02-20 02:16:00,1.42735,1.42775,1.42725,1.42745,26200000.0
2009-02-20 02:17:00,1.42745,1.4277,1.42745,1.4277,26000000.0
2009-02-20 02:18:00,1.4277,1.4277,1.42735,1.4274,60800000.0
2009-02-20 02:19:00,1.42735,1.4277,1.42735,1.4275,46600000.0
2009-02-20 02:20:00,1.4276,1.42765,1.42755,1.42755,44000000.0
2009-02-20 02:21:00,1.42755,1.42765,1.4275,1.42755,76800000.0
2009-02-20 02:22:00,1.42765,1.4277,1.4276,1.42765,40000000.0
2009-02-20 02:23:00,1.42765,1.4277,1.4272,1.4273,104400000.0
2009-02-20 02:24:00,1.4273,1.42745,1.42715,1.4274,101800000.0
2009-02-20 02:25:00,1.42735,1.42745,1.4272,1.4272,101400000.0
2009-02-20 02:26:00,1.4272,1.4273,1.42685,1.4273,88200000.0
2009-02-20 02:27:00,1.4272,1.4272,1.4272,1.4272,6400000.0
2009-02-20 02:28:00,1.4272,1.4273,1.4272,1.4273,20800000.0
2009-02-20 02:29:00,1.4272,1.4273,1.4272,1.4273,19200000.0
2009-02-20 02:30:00,1.4273,1.4273,1.4273,1.4273,1600000.0
2009-02-20 02:31:00,1.4272,1.4274,1.4272,1.4274,6400000.0
2009-02-20 02:32:00,1.42745,1.42745,1.4273,1.4273,19200000.0
2009-02-20 02:33:00,1.4273,1.4273,1.42715,1.42715,19200000.0
2009-02-20 02:34:00,1.4272,1.4273,1.4272,1.42725,9600000.0
2009-02-20 02:35:00,1.4273,1.4274,1.4265,1.4268,47600000.0
2009-02-20 02:36:00,1.4268,1.42685,1.42575,1.42605,109000000.0
2009-02-20 02:37:00,1.42605,1.4263,1.42545,1.42555,134400000.0
2009-02-20 02:38:00,1.42565,1.42585,1.42545,1.42555,110200000.0
2009-02-20 02:39:00,1.42555,1.42615,1.42535,1.42585,95400000.0
2009-02-20 02:40:00,1.42585,1.426,1.4257,1.4258,47600000.0
2009-02-20 02:41:00,1.42575,1.42575,1.42555,1.42555,103200000.0
2009-02-20 02:42:00,1.4255,1.42555,1.42515,1.42535,181400000.0
2009-02-20 02:43:00,1.4254,1.4256,1.4253,1.4254,43000000.0
2009-02-20 02:44:00,1.4254,1.42545,1.4254,1.42545,11200000.0
2009-02-20 02:45:00,1.42545,1.42595,1.4253,1.42545,30800000.0
2009-02-20 02:46:00,1.42545,1.4257,1.42525,1.42545,131000000.0
2009-02-20 02:47:00,1.42545,1.42545,1.4248,1.4248,121700000.0
2009-02-20 02:48:00,1.4248,1.4248,1.42385,1.42415,143600000.0
2009-02-20 02:49:00,1.4241,1.42415,1.42405,1.42415,27200000.0
2009-02-20 02:50:00,1.42405,1.42455,1.4239,1.42455,66800000.0
2009-02-20 02:51:00,1.42455,1.42455,1.424,1.42405,49800000.0
2009-02-20 02:52:00,1.4242,1.42435,1.42405,1.42435,60400000.0
2009-02-20 02:53:00,1.42435,1.42435,1.4237,1.4241,57400000.0
2009-02-20 02:54:00,1.4241,1.42415,1.42385,1.42385,35612500.0
2009-02-20 02:55:00,1.42395,1.42415,1.42385,1.42385,108400000.0
2009-02-20 02:56:00,1.42385,1.42415,1.4238,1.42385,100200000.0
2009-02-20 02:57:00,1.4238,1.42415,1.42375,1.42385,120500000.0
2009-02-20 02:58:00,1.42385,1.42385,1.4234,1.4234,74000000.0
2009-02-20 02:59:00,1.4234,1.4235,1.42245,1.42245,211400000.0
2009-02-20 03:00:00,1.42245,1.42285,1.42245,1.42275,158000000.0
2009-02-20 03:01:00,1.4228,1.42295,1.42235,1.42245,143000000.0
2009-02-20 03:02:00,1.42245,1.42275,1.4224,1.42265,66200000.0
2009-02-20 03:03:00,1.4226,1.4229,1.4226,1.4226,52200000.0
2009-02-20 03:04:00,1.4228,1.42285,1.4226,1.42275,21800000.0
2009-02-20 03:05:00,1.423,1.4231,1.42295,1.4231,25400000.0
2009-02-20 03:06:00,1.4231,1.4233,1.42305,1.4232,57800000.0
2009-02-20 03:07:00,1.4233,1.42365,1.4232,1.4236,127200000.0
2009-02-20 03:08:00,1.4236,1.42365,1.4234,1.42355,79200000.0
2009-02-20 03:09:00,1.42345,1.42385,1.42345,1.42375,51200000.0
2009-02-20 03:10:00,1.42385,1.4241,1.42385,1.42395,52800000.0
2009-02-20 03:11:00,1.424,1.424,1.4238,1.42395,31800000.0
2009-02-20 03:12:00,1.42405,1.42405,1.42395,1.424,26200000.0
2009-02-20 03:13:00,1.42405,1.42415,1.4239,1.42415,47200000.0
2009-02-20 03:14:00,1.42415,1.42415,1.42395,1.42395,47000000.0
2009-02-20 03:15:00,1.4239,1.4239,1.4237,1.42375,44600000.0
2009-02-20 03:16:00,1.4237,1.4237,1.4232,1.42325,117200000.0
2009-02-20 03:17:00,1.4232,1.42325,1.4229,1.423,134800000.0
2009-02-20 03:18:00,1.423,1.42305,1.4226,1.4227,71800000.0
2009-02-20 03:19:00,1.4227,1.4227,1.4226,1.4226,6200000.0
2009-02-20 03:20:00,1.42265,1.4232,1.4226,1.4231,50800000.0
2009-02-20 03:21:00,1.4231,1.4234,1.4231,1.4234,17200000.0
2009-02-20 03:22:00,1.4234,1.4234,1.42335,1.4234,19800000.0
2009-02-20 03:23:00,1.4234,1.4238,1.4234,1.42365,35200000.0
2009-02-20 03:24:00,1.42365,1.4237,1.42365,1.42365,19000000.0
2009-02-20 03:25:00,1.42365,1.42375,1.42335,1.42345,76200000.0
2009-02-20 03:26:00,1.42345,1.42365,1.4234,1.4234,38200000.0
2009-02-20 03:27:00,1.42335,1.4235,1.42335,1.4235,20000000.0
2009-02-20 03:28:00,1.42345,1.4237,1.42345,1.42365,31600000.0
2009-02-20 03:29:00,1.4236,1.42365,1.42355,1.4236,14000000.0
2009-02-20 03:30:00,1.42345,1.42375,1.42345,1.4237,25200000.0
2009-02-20 03:31:00,1.4237,1.4237,1.42345,1.42355,40400000.0
2009-02-20 03:32:00,1.42355,1.42355,1.4235,1.42355,9800000.0
2009-02-20 03:33:00,1.42345,1.42345,1.4233,1.4233,12200000.0
2009-02-20 03:34:00,1.4233,1.42345,1.42315,1.42345,42000000.0
2009-02-20 03:35:00,1.42335,1.42335,1.42335,1.42335,1600000.0
2009-02-20 03:36:00,1.42335,1.42355,1.42335,1.42355,13200000.0
2009-02-20 03:37:00,1.42355,1.42375,1.42325,1.42355,69400000.0
2009-02-20 03:38:00,1.4235,1.4237,1.4235,1.4235,30800000.0
2009-02-20 03:39:00,1.4235,1.4235,1.4231,1.4234,46400000.0
2009-02-20 03:40:00,1.4234,1.4234,1.423,1.4231,31000000.0
2009-02-20 03:41:00,1.42315,1.42315,1.42295,1.42295,10200000.0
2009-02-20 03:42:00,1.4228,1.42285,1.42265,1.4228,60200000.0
2009-02-20 03:43:00,1.4228,1.4228,1.42265,1.4227,41200000.0
2009-02-20 03:44:00,1.4227,1.4227,1.4226,1.42265,82600000.0
2009-02-20 03:45:00,1.42265,1.42305,1.42265,1.42305,58800000.0
2009-02-20 03:46:00,1.423,1.42305,1.423,1.423,33400000.0
2009-02-20 03:47:00,1.423,1.423,1.4229,1.4229,20600000.0
2009-02-20 03:48:00,1.4229,1.4229,1.42265,1.42265,117400000.0
2009-02-20 03:49:00,1.42265,1.42285,1.4226,1.4227,96500000.0
2009-02-20 03:50:00,1.4227,1.42285,1.42265,1.4227,26000000.0
2009-02-20 03:51:00,1.4227,1.4232,1.4227,1.4231,154400000.0
2009-02-20 03:52:00,1.4231,1.4233,1.42285,1.42285,91100000.0
2009-02-20 03:53:00,1.4228,1.42305,1.4228,1.423,115400000.0
2009-02-20 03:54:00,1.423,1.42305,1.423,1.42305,7600000.0
2009-02-20 03:55:00,1.423,1.423,1.42245,1.42245,72100000.0
2009-02-20 03:56:00,1.42245,1.42255,1.42245,1.4225,14800000.0
2009-02-20 03:57:00,1.4227,1.4227,1.4225,1.4226,15400000.0
2009-02-20 03:58:00,1.4226,1.4227,1.4225,1.4227,9800000.0
2009-02-20 03:59:00,1.4227,1.42285,1.4226,1.4227,13800000.0
2009-02-20 04:00:00,1.4226,1.4227,1.4226,1.4227,11800000.0
2009-02-20 04:01:00,1.42242,1.42245,1.42223,1.42245,24000000.0
2009-02-20 04:02:00,1.4226,1.4226,1.4224,1.42245,72600000.0
2009-02-20 04:03:00,1.42245,1.4225,1.42245,1.4225,9400000.0
2009-02-20 04:04:00,1.4225,1.4225,1.4225,1.4225,2800000.0
2009-02-20 04:05:00,1.4224,1.4224,1.42235,1.42235,26000000.0
2009-02-20 04:06:00,1.4224,1.42265,1.4224,1.42265,15800000.0
2009-02-20 04:07:00,1.42265,1.42265,1.4225,1.4225,16000000.0
2009-02-20 04:08:00,1.42255,1.4227,1.42255,1.4227,11600000.0
2009-02-20 04:09:00,1.4227,1.4227,1.4224,1.42245,51400000.0
2009-02-20 04:10:00,1.42245,1.42245,1.42245,1.42245,1400000.0
2009-02-20 04:11:00,1.4225,1.4227,1.4225,1.42255,36800000.0
2009-02-20 04:12:00,1.42255,1.4228,1.4225,1.4228,84600000.0
2009-02-20 04:13:00,1.4228,1.4234,1.4227,1.4233,62800000.0
2009-02-20 04:14:00,1.4233,1.42335,1.4231,1.4231,50400000.0
2009-02-20 04:15:00,1.42305,1.42305,1.423,1.423,5400000.0
2009-02-20 04:16:00,1.423,1.423,1.42295,1.42295,15000000.0
2009-02-20 04:17:00,1.423,1.4231,1.42295,1.4231,16600000.0
2009-02-20 04:18:00,1.4231,1.4231,1.4231,1.4231,1400000.0
2009-02-20 04:19:00,1.42305,1.4231,1.42305,1.4231,7000000.0
2009-02-20 04:20:00,1.4231,1.4231,1.42305,1.4231,8400000.0
2009-02-20 04:21:00,1.4231,1.4231,1.423,1.423,8000000.0
2009-02-20 04:22:00,1.423,1.423,1.4228,1.4229,19200000.0
2009-02-20 04:23:00,1.4228,1.4228,1.42275,1.42275,9000000.0
2009-02-20 04:24:00,1.4227,1.4227,1.42265,1.42265,10200000.0
2009-02-20 04:25:00,1.42265,1.42265,1.42265,1.42265,20000000.0
2009-02-20 04:26:00,1.42265,1.42275,1.42265,1.42275,17200000.0
2009-02-20 04:27:00,1.42275,1.42275,1.42275,1.42275,2800000.0
2009-02-20 04:28:00,1.42275,1.42275,1.42275,1.42275,1400000.0
2009-02-20 04:29:00,1.4227,1.42275,1.4227,1.4227,35000000.0
2009-02-20 04:30:00,1.4227,1.4227,1.4225,1.4226,16000000.0
2009-02-20 04:31:00,1.42265,1.42265,1.4226,1.42265,17200000.0
2009-02-20 04:32:00,1.42265,1.42265,1.42255,1.4226,90400000.0
2009-02-20 04:33:00,1.4225,1.4225,1.4225,1.4225,3000000.0
2009-02-20 04:34:00,1.4225,1.4225,1.4225,1.4225,7600000.0
2009-02-20 04:35:00,1.4225,1.4226,1.4225,1.4225,7800000.0
2009-02-20 04:36:00,1.42245,1.4225,1.42245,1.42245,9000000.0
2009-02-20 04:37:00,1.4226,1.42265,1.4225,1.4225,15000000.0
2009-02-20 04:38:00,1.42245,1.42245,1.4224,1.4224,18000000.0
2009-02-20 04:39:00,1.4224,1.4226,1.4224,1.4226,8800000.0
2009-02-20 04:40:00,1.42265,1.4229,1.42265,1.4229,20600000.0
2009-02-20 04:41:00,1.4229,1.42305,1.4228,1.42285,32400000.0
2009-02-20 04:42:00,1.42295,1.42295,1.42275,1.4228,20800000.0
2009-02-20 04:43:00,1.4228,1.4231,1.4228,1.423,32200000.0
2009-02-20 04:44:00,1.423,1.42305,1.423,1.42305,17600000.0
2009-02-20 04:45:00,1.42305,1.4231,1.42285,1.42285,75600000.0
2009-02-20 04:46:00,1.42285,1.4229,1.42285,1.4229,23800000.0
2009-02-20 04:47:00,1.4229,1.423,1.4228,1.42295,21800000.0
2009-02-20 04:48:00,1.42295,1.42295,1.4228,1.4228,13400000.0
2009-02-20 04:49:00,1.4229,1.4229,1.4228,1.4229,20400000.0
2009-02-20 04:50:00,1.42285,1.42315,1.42285,1.42315,19600000.0
2009-02-20 04:51:00,1.4232,1.4233,1.42315,1.42315,10000000.0
2009-02-20 04:52:00,1.4232,1.4233,1.42315,1.4233,18200000.0
2009-02-20 04:53:00,1.42335,1.42345,1.4233,1.42345,18400000.0
2009-02-20 04:54:00,1.42355,1.42355,1.4233,1.4233,28200000.0
2009-02-20 04:55:00,1.42335,1.4234,1.4233,1.4233,5600000.0
2009-02-20 04:56:00,1.42325,1.42325,1.42285,1.42295,16800000.0
2009-02-20 04:57:00,1.42305,1.42305,1.42295,1.42295,7400000.0
2009-02-20 04:58:00,1.42295,1.423,1.42295,1.423,10400000.0
2009-02-20 04:59:00,1.42288,1.42298,1.42275,1.42275,154600000.0
2009-02-20 05:00:00,1.42305,1.42315,1.42305,1.4231,10000000.0
2009-02-20 05:01:00,1.4231,1.4231,1.4231,1.4231,2800000.0
2009-02-20 05:02:00,1.4231,1.4231,1.42295,1.423,20800000.0
2009-02-20 05:03:00,1.42335,1.4237,1.4231,1.42335,47600000.0
2009-02-20 05:04:00,1.42335,1.42335,1.4231,1.4233,11200000.0
2009-02-20 05:05:00,1.4233,1.4233,1.42305,1.42305,7000000.0
2009-02-20 05:06:00,1.42305,1.42315,1.42295,1.42305,15800000.0
2009-02-20 05:07:00,1.42305,1.42345,1.42305,1.42345,11200000.0
2009-02-20 05:08:00,1.4234,1.4234,1.4234,1.4234,1400000.0
2009-02-20 05:09:00,1.42325,1.4233,1.42325,1.42325,37800000.0
2009-02-20 05:10:00,1.42325,1.42365,1.42325,1.42365,31400000.0
2009-02-20 05:11:00,1.42365,1.4241,1.42345,1.4241,47600000.0
2009-02-20 05:12:00,1.4241,1.42425,1.42375,1.42375,30900000.0
2009-02-20 05:13:00,1.4238,1.42415,1.4238,1.42415,12600000.0
2009-02-20 05:14:00,1.4241,1.4241,1.4239,1.42395,11600000.0
2009-02-20 05:15:00,1.42405,1.42415,1.424,1.424,13000000.0
2009-02-20 05:16:00,1.42425,1.42425,1.424,1.4241,45200000.0
2009-02-20 05:17:00,1.4241,1.4241,1.42405,1.42405,4400000.0
2009-02-20 05:18:00,1.42405,1.42405,1.4239,1.42395,16600000.0
2009-02-20 05:19:00,1.4239,1.4241,1.4239,1.4241,15200000.0
2009-02-20 05:20:00,1.4241,1.42415,1.42405,1.42415,9400000.0
2009-02-20 05:21:00,1.42415,1.42435,1.42405,1.42435,35800000.0
2009-02-20 05:22:00,1.42435,1.42435,1.42415,1.42425,40800000.0
2009-02-20 05:23:00,1.4242,1.4242,1.424,1.424,23200000.0
2009-02-20 05:24:00,1.424,1.4241,1.42365,1.42365,59800000.0
2009-02-20 05:25:00,1.4237,1.42375,1.4235,1.4235,72400000.0
2009-02-20 05:26:00,1.4235,1.4235,1.42325,1.4235,32600000.0
2009-02-20 05:27:00,1.4235,1.4238,1.4234,1.42375,83800000.0
2009-02-20 05:28:00,1.4238,1.42385,1.4238,1.42385,3000000.0
2009-02-20 05:29:00,1.42385,1.42385,1.42385,1.42385,2800000.0
2009-02-20 05:30:00,1.42385,1.4239,1.4237,1.4237,60200000.0
2009-02-20 05:31:00,1.42375,1.42375,1.4232,1.42325,63500000.0
2009-02-20 05:32:00,1.42325,1.42335,1.4232,1.4232,152300000.0
2009-02-20 05:33:00,1.4232,1.42325,1.4232,1.4232,148800000.0
2009-02-20 05:34:00,1.4232,1.42325,1.4232,1.4232,52800000.0
2009-02-20 05:35:00,1.4232,1.4232,1.4229,1.4231,73900000.0
2009-02-20 05:36:00,1.423,1.4231,1.423,1.4231,87200000.0
2009-02-20 05:37:00,1.42315,1.4232,1.4231,1.4231,76000000.0
2009-02-20 05:38:00,1.4233,1.4233,1.42315,1.4232,99800000.0
2009-02-20 05:39:00,1.4232,1.4233,1.42305,1.42305,89200000.0
2009-02-20 05:40:00,1.42305,1.4231,1.4228,1.423,78200000.0
2009-02-20 05:41:00,1.42305,1.42315,1.423,1.42315,62800000.0
2009-02-20 05:42:00,1.42325,1.42335,1.42305,1.42325,161400000.0
2009-02-20 05:43:00,1.42325,1.42335,1.4232,1.4233,33000000.0
2009-02-20 05:44:00,1.4232,1.4233,1.4231,1.4231,7000000.0
2009-02-20 05:45:00,1.4232,1.4233,1.4232,1.4232,5600000.0
2009-02-20 05:46:00,1.4234,1.4236,1.4234,1.42355,28000000.0
2009-02-20 05:47:00,1.42355,1.42355,1.42325,1.4233,35400000.0
2009-02-20 05:48:00,1.4232,1.4233,1.42315,1.4233,19400000.0
2009-02-20 05:49:00,1.42325,1.4233,1.423,1.423,120200000.0
2009-02-20 05:50:00,1.423,1.42305,1.423,1.42305,43600000.0
2009-02-20 05:51:00,1.423,1.4233,1.42285,1.42315,95000000.0
2009-02-20 05:52:00,1.42315,1.4233,1.4231,1.4231,46800000.0
2009-02-20 05:53:00,1.4231,1.4231,1.42285,1.42285,10000000.0
2009-02-20 05:54:00,1.4228,1.4228,1.4227,1.4227,16600000.0
2009-02-20 05:55:00,1.4227,1.4229,1.4227,1.42285,11000000.0
2009-02-20 05:56:00,1.42285,1.4231,1.42285,1.4231,54200000.0
2009-02-20 05:57:00,1.4231,1.4231,1.4226,1.423,138500000.0
2009-02-20 05:58:00,1.423,1.42315,1.42295,1.42315,88200000.0
2009-02-20 05:59:00,1.42335,1.42365,1.42335,1.42365,29600000.0
2009-02-20 06:00:00,1.42365,1.42365,1.423,1.42305,76200000.0
2009-02-20 06:01:00,1.42325,1.42325,1.42275,1.42275,49600000.0
2009-02-20 06:02:00,1.42275,1.4228,1.4226,1.42265,26400000.0
2009-02-20 06:03:00,1.4228,1.42285,1.4226,1.4228,55200000.0
2009-02-20 06:04:00,1.42275,1.42275,1.4226,1.42265,11200000.0
2009-02-20 06:05:00,1.42275,1.42305,1.4226,1.42265,22800000.0
2009-02-20 06:06:00,1.4226,1.4227,1.42215,1.42235,46200000.0
2009-02-20 06:07:00,1.42235,1.42235,1.42215,1.42215,76600000.0
2009-02-20 06:08:00,1.42225,1.42235,1.42205,1.42225,196700000.0
2009-02-20 06:09:00,1.4222,1.42225,1.42185,1.42195,234500000.0
2009-02-20 06:10:00,1.42195,1.42215,1.42195,1.42195,71400000.0
2009-02-20 06:11:00,1.42195,1.4221,1.42195,1.42195,51600000.0
2009-02-20 06:12:00,1.42195,1.42225,1.42195,1.42225,51800000.0
2009-02-20 06:13:00,1.42215,1.42335,1.4221,1.4232,198900000.0
2009-02-20 06:14:00,1.4232,1.4233,1.4224,1.4226,102400000.0
2009-02-20 06:15:00,1.42265,1.42265,1.42255,1.42255,4200000.0
2009-02-20 06:16:00,1.42255,1.4227,1.4224,1.4224,13800000.0
2009-02-20 06:17:00,1.42255,1.42255,1.42255,1.42255,9600000.0
2009-02-20 06:18:00,1.42255,1.42325,1.42255,1.4228,50800000.0
2009-02-20 06:19:00,1.42275,1.42315,1.42265,1.42265,53800000.0
2009-02-20 06:20:00,1.42255,1.42255,1.42255,1.42255,3200000.0
2009-02-20 06:21:00,1.4226,1.42265,1.42175,1.42175,78400000.0
2009-02-20 06:22:00,1.42175,1.4224,1.4212,1.4217,78400000.0
2009-02-20 06:23:00,1.4217,1.4223,1.42155,1.4222,48200000.0
2009-02-20 06:24:00,1.4222,1.42225,1.4221,1.42225,18400000.0
2009-02-20 06:25:00,1.42235,1.42245,1.4221,1.42245,48000000.0
2009-02-20 06:26:00,1.42245,1.4228,1.42225,1.42275,78600000.0
2009-02-20 06:27:00,1.42275,1.4228,1.4227,1.4227,25400000.0
2009-02-20 06:28:00,1.4227,1.4227,1.4226,1.4226,32200000.0
2009-02-20 06:29:00,1.4226,1.42305,1.4226,1.42305,47800000.0
2009-02-20 06:30:00,1.42305,1.42335,1.42255,1.42265,220400000.0
2009-02-20 06:31:00,1.4227,1.4231,1.4227,1.4227,34000000.0
2009-02-20 06:32:00,1.4227,1.42325,1.4227,1.4232,28400000.0
2009-02-20 06:33:00,1.4232,1.4233,1.42255,1.4229,78800000.0
2009-02-20 06:34:00,1.4229,1.4229,1.4229,1.4229,9000000.0
2009-02-20 06:35:00,1.4229,1.4229,1.42285,1.4229,8400000.0
2009-02-20 06:36:00,1.4231,1.4231,1.42095,1.421,315800000.0
2009-02-20 06:37:00,1.42085,1.42145,1.4208,1.4213,351200000.0
2009-02-20 06:38:00,1.42135,1.42175,1.42075,1.4213,162800000.0
2009-02-20 06:39:00,1.4214,1.4225,1.42135,1.4222,119800000.0
2009-02-20 06:40:00,1.4221,1.42215,1.422,1.422,8800000.0
2009-02-20 06:41:00,1.42205,1.42205,1.42165,1.42165,44000000.0
2009-02-20 06:42:00,1.42155,1.42205,1.4215,1.42195,139500001.0
2009-02-20 06:43:00,1.42195,1.42195,1.42135,1.42175,82200000.0
2009-02-20 06:44:00,1.42185,1.42185,1.4216,1.4216,35400000.0
2009-02-20 06:45:00,1.4216,1.4218,1.4216,1.4218,73000000.0
2009-02-20 06:46:00,1.4218,1.4218,1.4218,1.4218,12000000.0
2009-02-20 06:47:00,1.4218,1.4218,1.42175,1.4218,13800000.0
2009-02-20 06:48:00,1.4218,1.42215,1.4217,1.4217,15600000.0
2009-02-20 06:49:00,1.4218,1.4218,1.4218,1.4218,5000000.0
2009-02-20 06:50:00,1.4218,1.42185,1.42175,1.4218,26800000.0
2009-02-20 06:51:00,1.42175,1.4218,1.42175,1.4218,17800000.0
2009-02-20 06:52:00,1.42175,1.42195,1.42175,1.42175,59800000.0
2009-02-20 06:53:00,1.42175,1.42195,1.42175,1.4218,28000000.0
2009-02-20 06:54:00,1.42185,1.4221,1.4218,1.4221,31400000.0
2009-02-20 06:55:00,1.42205,1.42235,1.4219,1.42195,52200000.0
2009-02-20 06:56:00,1.422,1.42235,1.42195,1.4223,36800000.0
2009-02-20 06:57:00,1.4223,1.42235,1.4222,1.4223,14000000.0
2009-02-20 06:58:00,1.42225,1.42225,1.4216,1.4217,47000000.0
2009-02-20 06:59:00,1.42175,1.42175,1.42135,1.42135,44800000.0
2009-02-20 07:00:00,1.4213,1.42205,1.4213,1.42205,110300000.0
2009-02-20 07:01:00,1.42205,1.4221,1.42105,1.4216,135000000.0
2009-02-20 07:02:00,1.42165,1.42205,1.42155,1.4219,95200000.0
2009-02-20 07:03:00,1.4218,1.42185,1.4212,1.4213,57600000.0
2009-02-20 07:04:00,1.4212,1.4215,1.42115,1.4214,42600000.0
2009-02-20 07:05:00,1.42125,1.42165,1.42125,1.42165,32000000.0
2009-02-20 07:06:00,1.4216,1.4216,1.42135,1.42145,29400000.0
2009-02-20 07:07:00,1.42145,1.42175,1.4213,1.42165,23200000.0
2009-02-20 07:08:00,1.42165,1.42175,1.42155,1.4216,58400000.0
2009-02-20 07:09:00,1.4216,1.42165,1.4212,1.4214,75800000.0
2009-02-20 07:10:00,1.42155,1.42165,1.4213,1.4213,26400000.0
2009-02-20 07:11:00,1.42135,1.42135,1.42125,1.42125,4200000.0
2009-02-20 07:12:00,1.42125,1.42165,1.42125,1.42165,22200000.0
2009-02-20 07:13:00,1.42165,1.42165,1.42155,1.42165,19800000.0
2009-02-20 07:14:00,1.42165,1.42165,1.4215,1.4215,4200000.0
2009-02-20 07:15:00,1.42145,1.42175,1.42145,1.42175,4200000.0
2009-02-20 07:16:00,1.4218,1.42185,1.4217,1.4218,11800000.0
2009-02-20 07:17:00,1.42175,1.4219,1.4211,1.4217,72600000.0
2009-02-20 07:18:00,1.4218,1.4218,1.42165,1.4217,11200000.0
2009-02-20 07:19:00,1.42175,1.42195,1.42175,1.42195,15200000.0
2009-02-20 07:20:00,1.4219,1.4219,1.42155,1.4217,20800000.0
2009-02-20 07:21:00,1.42165,1.42165,1.42155,1.42155,29200000.0
2009-02-20 07:22:00,1.42165,1.42195,1.42165,1.42195,16800000.0
2009-02-20 07:23:00,1.42195,1.42195,1.4218,1.42195,22000000.0
2009-02-20 07:24:00,1.42195,1.42195,1.4217,1.4219,43800000.0
2009-02-20 07:25:00,1.42195,1.42195,1.4217,1.4218,25000000.0
2009-02-20 07:26:00,1.42175,1.42175,1.42165,1.42165,40000000.0
2009-02-20 07:27:00,1.42165,1.42165,1.42155,1.42165,39200000.0
2009-02-20 07:28:00,1.42165,1.42185,1.42165,1.42165,23000000.0
2009-02-20 07:29:00,1.42165,1.42165,1.4213,1.42135,40400000.0
2009-02-20 07:30:00,1.42145,1.42165,1.4213,1.42155,62200000.0
2009-02-20 07:31:00,1.4216,1.42165,1.4215,1.4215,12600000.0
2009-02-20 07:32:00,1.42135,1.42165,1.42135,1.42155,11800000.0
2009-02-20 07:33:00,1.42165,1.42185,1.4215,1.4217,44800000.0
2009-02-20 07:34:00,1.42175,1.42175,1.42175,1.42175,1400000.0
2009-02-20 07:35:00,1.4217,1.42185,1.4217,1.42175,12200000.0
2009-02-20 07:36:00,1.42155,1.42175,1.42155,1.42175,8400000.0
2009-02-20 07:37:00,1.4218,1.42225,1.4214,1.42175,118900000.0
2009-02-20 07:38:00,1.4219,1.4229,1.4216,1.42185,214799998.0
2009-02-20 07:39:00,1.42185,1.4219,1.42185,1.4219,11800000.0
2009-02-20 07:40:00,1.42195,1.4222,1.42195,1.4222,26600000.0
2009-02-20 07:41:00,1.4222,1.4224,1.4222,1.4224,27000000.0
2009-02-20 07:42:00,1.42235,1.42265,1.4222,1.4222,33400000.0
2009-02-20 07:43:00,1.4222,1.4222,1.4221,1.4222,7400000.0
2009-02-20 07:44:00,1.4221,1.4221,1.4221,1.4221,3200000.0
2009-02-20 07:45:00,1.4221,1.4222,1.4221,1.4222,4400000.0
2009-02-20 07:46:00,1.4221,1.4221,1.4221,1.4221,3200000.0
2009-02-20 07:47:00,1.42225,1.4226,1.42225,1.42255,46600000.0
2009-02-20 07:48:00,1.42255,1.42255,1.4223,1.4223,19800000.0
2009-02-20 07:49:00,1.42235,1.42235,1.4221,1.4221,10200000.0
2009-02-20 07:50:00,1.42215,1.4223,1.42215,1.4223,8400000.0
2009-02-20 07:51:00,1.42235,1.42255,1.42235,1.4224,21000000.0
2009-02-20 07:52:00,1.4224,1.4224,1.42225,1.4224,18200000.0
2009-02-20 07:53:00,1.4224,1.4229,1.4224,1.42275,40400000.0
2009-02-20 07:54:00,1.4228,1.4229,1.4226,1.4229,58600000.0
2009-02-20 07:55:00,1.4228,1.4229,1.4227,1.42275,55800000.0
2009-02-20 07:56:00,1.4227,1.4228,1.4227,1.42275,60400000.0
2009-02-20 07:57:00,1.4228,1.423,1.42245,1.4228,68200000.0
2009-02-20 07:58:00,1.4229,1.42335,1.42275,1.4233,73000000.0
2009-02-20 07:59:00,1.4233,1.4233,1.4228,1.42285,57200000.0
2009-02-20 08:00:00,1.42295,1.42295,1.4229,1.42295,6600000.0
2009-02-20 08:01:00,1.4231,1.4231,1.42295,1.42295,9600000.0
2009-02-20 08:02:00,1.42285,1.42295,1.4228,1.42295,23800000.0
2009-02-20 08:03:00,1.4228,1.4228,1.4221,1.4222,39200000.0
2009-02-20 08:04:00,1.4222,1.4226,1.4222,1.4226,12600000.0
2009-02-20 08:05:00,1.4225,1.42305,1.4225,1.4227,33000000.0
2009-02-20 08:06:00,1.4228,1.42305,1.4228,1.4228,43400000.0
2009-02-20 08:07:00,1.4226,1.4229,1.4226,1.4229,20800000.0
2009-02-20 08:08:00,1.4228,1.423,1.4227,1.4227,56200000.0
2009-02-20 08:09:00,1.42275,1.423,1.4227,1.4227,22000000.0
2009-02-20 08:10:00,1.42265,1.42265,1.42265,1.42265,3200000.0
2009-02-20 08:11:00,1.4227,1.4227,1.4227,1.4227,8000000.0
2009-02-20 08:12:00,1.4227,1.4233,1.42265,1.4233,27600000.0
2009-02-20 08:13:00,1.4233,1.4235,1.4231,1.4234,58200000.0
2009-02-20 08:14:00,1.4234,1.42395,1.4234,1.4238,101300000.0
2009-02-20 08:15:00,1.4238,1.42405,1.4238,1.4238,40200000.0
2009-02-20 08:16:00,1.4238,1.4238,1.4237,1.42375,30900000.0
2009-02-20 08:17:00,1.4237,1.4237,1.4227,1.4227,126000000.0
2009-02-20 08:18:00,1.4227,1.42285,1.42255,1.4227,162500000.0
2009-02-20 08:19:00,1.42265,1.4227,1.42255,1.4227,64700000.0
2009-02-20 08:20:00,1.4228,1.42305,1.4227,1.42305,18600000.0
2009-02-20 08:21:00,1.42305,1.42305,1.4224,1.42265,43700000.0
2009-02-20 08:22:00,1.42275,1.42335,1.4227,1.4232,52400000.0
2009-02-20 08:23:00,1.4232,1.4237,1.42305,1.4237,76800000.0
2009-02-20 08:24:00,1.4237,1.4237,1.4232,1.42335,143200000.0
2009-02-20 08:25:00,1.42335,1.4235,1.4231,1.4231,78800000.0
2009-02-20 08:26:00,1.4231,1.42315,1.423,1.423,12200000.0
2009-02-20 08:27:00,1.42305,1.4243,1.423,1.42405,103400000.0
2009-02-20 08:28:00,1.42395,1.4242,1.4236,1.42395,88200000.0
2009-02-20 08:29:00,1.42395,1.4241,1.42385,1.4239,79800000.0
2009-02-20 08:30:00,1.4239,1.4239,1.4233,1.4233,37000000.0
2009-02-20 08:31:00,1.42335,1.4237,1.4233,1.4237,100800000.0
2009-02-20 08:32:00,1.42385,1.4239,1.42365,1.42365,49800000.0
2009-02-20 08:33:00,1.4236,1.42375,1.42355,1.42365,57300000.0
2009-02-20 08:34:00,1.4237,1.4237,1.4237,1.4237,9000000.0
2009-02-20 08:35:00,1.4237,1.4237,1.4237,1.4237,5000000.0
2009-02-20 08:36:00,1.4237,1.4237,1.42325,1.4235,63300000.0
2009-02-20 08:37:00,1.42295,1.4232,1.42295,1.4231,180200000.0
2009-02-20 08:38:00,1.42305,1.42305,1.4227,1.4228,55200000.0
2009-02-20 08:39:00,1.42275,1.4229,1.42255,1.42255,127800000.0
2009-02-20 08:40:00,1.42255,1.42255,1.42205,1.4223,88800000.0
2009-02-20 08:41:00,1.4222,1.4231,1.4222,1.42305,84300000.0
2009-02-20 08:42:00,1.4231,1.42315,1.4225,1.4228,122600000.0
2009-02-20 08:43:00,1.4228,1.4228,1.4224,1.4225,134600000.0
2009-02-20 08:44:00,1.42235,1.4229,1.42235,1.42285,33600000.0
2009-02-20 08:45:00,1.42285,1.4231,1.4223,1.4223,90000000.0
2009-02-20 08:46:00,1.4223,1.4223,1.422,1.4221,28000000.0
2009-02-20 08:47:00,1.4221,1.4222,1.4221,1.4222,17800000.0
2009-02-20 08:48:00,1.42215,1.42235,1.42215,1.42215,21200000.0
2009-02-20 08:49:00,1.4222,1.4222,1.4221,1.4221,64200000.0
2009-02-20 08:50:00,1.4221,1.4221,1.422,1.42205,19000000.0
2009-02-20 08:51:00,1.42205,1.4221,1.42195,1.42205,14000000.0
2009-02-20 08:52:00,1.4221,1.42225,1.422,1.42225,28200000.0
2009-02-20 08:53:00,1.42225,1.42225,1.4218,1.4222,68800000.0
2009-02-20 08:54:00,1.42215,1.4222,1.4221,1.42215,31400000.0
2009-02-20 08:55:00,1.42235,1.42245,1.4216,1.4216,40600000.0
2009-02-20 08:56:00,1.42195,1.4223,1.42195,1.4223,39300000.0
2009-02-20 08:57:00,1.42225,1.4225,1.4221,1.4225,73400000.0
2009-02-20 08:58:00,1.42255,1.42255,1.42225,1.42225,73300000.0
2009-02-20 08:59:00,1.4224,1.4227,1.4223,1.4226,17800000.0
2009-02-20 09:00:00,1.4226,1.4234,1.42255,1.4233,88800000.0
2009-02-20 09:01:00,1.4232,1.4233,1.423,1.42305,86600000.0
2009-02-20 09:02:00,1.423,1.4232,1.4229,1.42305,51600000.0
2009-02-20 09:03:00,1.42295,1.42295,1.42265,1.4227,74600000.0
2009-02-20 09:04:00,1.42275,1.4228,1.4226,1.4227,50400000.0
2009-02-20 09:05:00,1.4226,1.4228,1.4226,1.4227,45000000.0
2009-02-20 09:06:00,1.42265,1.4227,1.42215,1.42225,107800000.0
2009-02-20 09:07:00,1.42225,1.4223,1.42135,1.42135,200799999.0
2009-02-20 09:08:00,1.4213,1.42135,1.42025,1.42025,359800000.0
2009-02-20 09:09:00,1.42035,1.42105,1.42025,1.42075,288600000.0
2009-02-20 09:10:00,1.42095,1.4212,1.4208,1.421,108600000.0
2009-02-20 09:11:00,1.42115,1.4214,1.42115,1.42135,49200000.0
2009-02-20 09:12:00,1.42135,1.42135,1.42105,1.42125,38800000.0
2009-02-20 09:13:00,1.42125,1.42145,1.42125,1.42135,56800000.0
2009-02-20 09:14:00,1.42135,1.42135,1.42025,1.4204,236600000.0
2009-02-20 09:15:00,1.42045,1.42055,1.4199,1.42045,215200000.0
2009-02-20 09:16:00,1.4204,1.4204,1.42005,1.42015,214000000.0
2009-02-20 09:17:00,1.4201,1.4203,1.41945,1.42,315900000.0
2009-02-20 09:18:00,1.4201,1.4206,1.42005,1.42055,178800000.0
2009-02-20 09:19:00,1.42075,1.42115,1.42075,1.4209,131200000.0
2009-02-20 09:20:00,1.42105,1.4214,1.4209,1.42125,177000000.0
2009-02-20 09:21:00,1.42125,1.42125,1.4211,1.42115,23200000.0
2009-02-20 09:22:00,1.4211,1.4218,1.4211,1.42165,143200000.0
2009-02-20 09:23:00,1.4216,1.4219,1.42155,1.4216,165000000.0
2009-02-20 09:24:00,1.42155,1.4216,1.4208,1.42085,118000000.0
2009-02-20 09:25:00,1.4208,1.421,1.42025,1.42055,100800000.0
2009-02-20 09:26:00,1.42055,1.4211,1.42045,1.4209,105200000.0
2009-02-20 09:27:00,1.42095,1.42125,1.4209,1.4211,115200000.0
2009-02-20 09:28:00,1.4211,1.4212,1.421,1.421,110800000.0
2009-02-20 09:29:00,1.421,1.4218,1.421,1.4218,112800000.0
2009-02-20 09:30:00,1.42185,1.42185,1.42125,1.42155,118200000.0
2009-02-20 09:31:00,1.4216,1.42175,1.42135,1.4217,138000000.0
2009-02-20 09:32:00,1.4217,1.4221,1.4216,1.4217,191200000.0
2009-02-20 09:33:00,1.42165,1.4218,1.42155,1.4216,140400000.0
2009-02-20 09:34:00,1.4216,1.4217,1.42155,1.42155,57400000.0
2009-02-20 09:35:00,1.42155,1.42155,1.4212,1.4212,77800000.0
2009-02-20 09:36:00,1.4212,1.4212,1.4195,1.41995,181900000.0
2009-02-20 09:37:00,1.4199,1.42055,1.41975,1.42035,327600000.0
2009-02-20 09:38:00,1.4206,1.42065,1.4201,1.4202,117200000.0
2009-02-20 09:39:00,1.42035,1.42035,1.4196,1.4196,173999999.0
2009-02-20 09:40:00,1.41965,1.42015,1.4196,1.41985,587500000.0
2009-02-20 09:41:00,1.41985,1.41985,1.419,1.419,475900000.0
2009-02-20 09:42:00,1.41885,1.41945,1.41875,1.4192,311700000.0
2009-02-20 09:43:00,1.4192,1.41925,1.4188,1.419,281000000.0
2009-02-20 09:44:00,1.41895,1.4199,1.4189,1.4198,230000000.0
2009-02-20 09:45:00,1.4198,1.4198,1.4193,1.4194,184000000.0
2009-02-20 09:46:00,1.4194,1.4197,1.4194,1.4197,78800000.0
2009-02-20 09:47:00,1.41975,1.42015,1.4197,1.42,179600000.0
2009-02-20 09:48:00,1.42,1.4202,1.41965,1.41995,302400000.0
2009-02-20 09:49:00,1.42,1.4203,1.41995,1.42025,44200000.0
2009-02-20 09:50:00,1.42025,1.4204,1.4202,1.4202,61600000.0
2009-02-20 09:51:00,1.42025,1.4203,1.41985,1.4201,75600000.0
2009-02-20 09:52:00,1.4201,1.4202,1.4201,1.4202,80800000.0
2009-02-20 09:53:00,1.4202,1.4206,1.4202,1.4205,83300000.0
2009-02-20 09:54:00,1.4204,1.4206,1.4203,1.4203,111200000.0
2009-02-20 09:55:00,1.4203,1.42065,1.4202,1.4202,190000000.0
2009-02-20 09:56:00,1.42025,1.42025,1.41955,1.41965,181800000.0
2009-02-20 09:57:00,1.41975,1.42045,1.4196,1.42045,121600000.0
2009-02-20 09:58:00,1.42045,1.42055,1.42015,1.42035,134550000.0
2009-02-20 09:59:00,1.42035,1.4207,1.4203,1.4206,94000000.0
2009-02-20 10:00:00,1.42055,1.42055,1.41965,1.4197,619600000.0
2009-02-20 10:01:00,1.41975,1.4206,1.4196,1.42055,692999998.0
2009-02-20 10:02:00,1.4205,1.4208,1.42035,1.42045,392000001.0
2009-02-20 10:03:00,1.42045,1.42055,1.42035,1.4204,443400000.0
2009-02-20 10:04:00,1.4205,1.42085,1.4204,1.42075,262200000.0
2009-02-20 10:05:00,1.42075,1.4208,1.42055,1.4207,689999999.0
2009-02-20 10:06:00,1.4207,1.42075,1.42005,1.4201,367500001.0
2009-02-20 10:07:00,1.4201,1.42015,1.41955,1.4196,266400000.0
2009-02-20 10:08:00,1.4196,1.4196,1.4189,1.41935,523400001.0
2009-02-20 10:09:00,1.41945,1.41945,1.4186,1.419,424800000.0
2009-02-20 10:10:00,1.419,1.41965,1.4187,1.41925,590100001.0
2009-02-20 10:11:00,1.41925,1.41925,1.4179,1.4179,425600000.0
2009-02-20 10:12:00,1.4177,1.418,1.4175,1.41765,339900000.0
2009-02-20 10:13:00,1.41765,1.41775,1.41705,1.41755,450400000.0
2009-02-20 10:14:00,1.4174,1.41815,1.4174,1.41785,623800001.0
2009-02-20 10:15:00,1.4179,1.41825,1.41685,1.41685,502000001.0
2009-02-20 10:16:00,1.417,1.41745,1.41685,1.41745,702900000.0
2009-02-20 10:17:00,1.41745,1.41815,1.41745,1.41785,568800000.0
2009-02-20 10:18:00,1.4178,1.41795,1.4176,1.41775,409800001.0
2009-02-20 10:19:00,1.41775,1.41775,1.4169,1.4169,586599997.0
2009-02-20 10:20:00,1.4169,1.417,1.41665,1.4167,522800000.0
2009-02-20 10:21:00,1.41665,1.41665,1.416,1.41605,691400000.0
2009-02-20 10:22:00,1.41615,1.41635,1.416,1.41605,293100000.0
2009-02-20 10:23:00,1.41605,1.41605,1.4157,1.416,269199999.0
2009-02-20 10:24:00,1.416,1.41625,1.4153,1.4154,673199998.0
2009-02-20 10:25:00,1.41545,1.41595,1.41505,1.4155,494700000.0
2009-02-20 10:26:00,1.4154,1.41585,1.4153,1.41555,557100000.0
2009-02-20 10:27:00,1.4156,1.41625,1.4156,1.416,674000004.0
2009-02-20 10:28:00,1.416,1.4165,1.4155,1.41645,540800000.0
2009-02-20 10:29:00,1.41645,1.4169,1.4164,1.4164,466599994.0
2009-02-20 10:30:00,1.4163,1.4167,1.41605,1.4163,396700000.0
2009-02-20 10:31:00,1.41615,1.4162,1.41535,1.4156,370000001.0
2009-02-20 10:32:00,1.4156,1.4163,1.41555,1.41615,536999996.0
2009-02-20 10:33:00,1.41635,1.41675,1.4162,1.4165,733000000.0
2009-02-20 10:34:00,1.4164,1.4169,1.41625,1.4169,417800000.0
2009-02-20 10:35:00,1.41695,1.4173,1.41685,1.4169,528799999.0
2009-02-20 10:36:00,1.417,1.4177,1.41645,1.41765,588999997.0
2009-02-20 10:37:00,1.41765,1.418,1.41705,1.4174,326999999.0
2009-02-20 10:38:00,1.4174,1.4174,1.4171,1.4172,88600000.0
2009-02-20 10:39:00,1.4172,1.41735,1.41715,1.4173,135200000.0
2009-02-20 10:40:00,1.4173,1.41735,1.41695,1.41715,196000000.0
2009-02-20 10:41:00,1.4172,1.4182,1.4171,1.4182,202500000.0
2009-02-20 10:42:00,1.4182,1.4199,1.41805,1.41955,448199999.0
2009-02-20 10:43:00,1.41955,1.41975,1.4193,1.4197,512599990.0
2009-02-20 10:44:00,1.4197,1.42015,1.41925,1.41975,500999997.0
2009-02-20 10:45:00,1.41975,1.42075,1.41975,1.42075,505600000.0
2009-02-20 10:46:00,1.42085,1.42085,1.41985,1.42,371400001.0
2009-02-20 10:47:00,1.42,1.42095,1.42,1.42085,168299999.0
2009-02-20 10:48:00,1.42075,1.42075,1.4202,1.42025,204400000.0
2009-02-20 10:49:00,1.42025,1.42085,1.42015,1.42075,370800001.0
2009-02-20 10:50:00,1.42085,1.4212,1.42085,1.42105,254599999.0
2009-02-20 10:51:00,1.42115,1.42115,1.4208,1.421,284400000.0
2009-02-20 10:52:00,1.42095,1.4215,1.4206,1.42135,725499999.0
2009-02-20 10:53:00,1.42145,1.42225,1.42085,1.4216,638400000.0
2009-02-20 10:54:00,1.42165,1.4219,1.42115,1.42155,467199999.0
2009-02-20 10:55:00,1.42165,1.42165,1.42115,1.42125,537999994.0
2009-02-20 10:56:00,1.42115,1.42155,1.42115,1.42135,487000000.0
2009-02-20 10:57:00,1.42135,1.42135,1.4212,1.4212,341599999.0
2009-02-20 10:58:00,1.42125,1.42135,1.42025,1.42035,525800000.0
2009-02-20 10:59:00,1.42035,1.42035,1.41955,1.41955,891199999.0
2009-02-20 11:00:00,1.41955,1.4202,1.419,1.41985,643000000.0
2009-02-20 11:01:00,1.4199,1.42055,1.4196,1.42005,587199999.0
2009-02-20 11:02:00,1.42005,1.42035,1.41995,1.4201,691999999.0
2009-02-20 11:03:00,1.42015,1.42035,1.41995,1.42015,479400000.0
2009-02-20 11:04:00,1.42025,1.42025,1.4201,1.42015,72400000.0
2009-02-20 11:05:00,1.42,1.42,1.4196,1.41965,511599997.0
2009-02-20 11:06:00,1.41975,1.4199,1.4193,1.4194,675400000.0
2009-02-20 11:07:00,1.41945,1.41955,1.4192,1.4195,444800001.0
2009-02-20 11:08:00,1.4195,1.4202,1.4195,1.42015,698399994.0
2009-02-20 11:09:00,1.42015,1.42125,1.42005,1.42115,582400003.0
2009-02-20 11:10:00,1.42115,1.4219,1.42095,1.4218,606000000.0
2009-02-20 11:11:00,1.42175,1.42195,1.42115,1.42115,406999998.0
2009-02-20 11:12:00,1.42115,1.4214,1.4207,1.4213,334000000.0
2009-02-20 11:13:00,1.4215,1.4218,1.42125,1.4213,516400003.0
2009-02-20 11:14:00,1.4213,1.42165,1.42115,1.4213,263400000.0
2009-02-20 11:15:00,1.4213,1.4214,1.4211,1.4213,194800000.0
2009-02-20 11:16:00,1.4213,1.4217,1.42105,1.42125,496600000.0
2009-02-20 11:17:00,1.4212,1.4215,1.42105,1.4213,390600000.0
2009-02-20 11:18:00,1.42135,1.4215,1.42105,1.42145,165100000.0
2009-02-20 11:19:00,1.42145,1.4216,1.42095,1.42155,176800000.0
2009-02-20 11:20:00,1.4216,1.4216,1.4211,1.42125,60600000.0
2009-02-20 11:21:00,1.4212,1.42125,1.42105,1.4211,40000000.0
2009-02-20 11:22:00,1.42115,1.42125,1.4211,1.42115,54000000.0
2009-02-20 11:23:00,1.42115,1.42115,1.42065,1.4209,109300000.0
2009-02-20 11:24:00,1.4209,1.421,1.42045,1.42055,160900000.0
2009-02-20 11:25:00,1.4206,1.421,1.4206,1.421,73300000.0
2009-02-20 11:26:00,1.421,1.42165,1.42095,1.421,289400000.0
2009-02-20 11:27:00,1.421,1.422,1.4208,1.42175,310400000.0
2009-02-20 11:28:00,1.42175,1.4218,1.42155,1.42175,257400000.0
2009-02-20 11:29:00,1.4217,1.42175,1.42135,1.4215,198600000.0
2009-02-20 11:30:00,1.4216,1.4269,1.4216,1.42675,340399999.0
2009-02-20 11:31:00,1.42685,1.42805,1.4266,1.42665,482000000.0
2009-02-20 11:32:00,1.42685,1.4269,1.4258,1.42615,263500000.0
2009-02-20 11:33:00,1.42625,1.42625,1.4257,1.4261,307400000.0
2009-02-20 11:34:00,1.42615,1.42675,1.4257,1.4258,273900000.0
2009-02-20 11:35:00,1.4259,1.4268,1.4259,1.4266,188400000.0
2009-02-20 11:36:00,1.4267,1.42675,1.42575,1.4258,187200000.0
2009-02-20 11:37:00,1.4258,1.42595,1.42575,1.42575,161600000.0
2009-02-20 11:38:00,1.4258,1.4259,1.4257,1.4259,93400000.0
2009-02-20 11:39:00,1.4258,1.42585,1.4253,1.4253,191300000.0
2009-02-20 11:40:00,1.4253,1.4253,1.424,1.4241,327500000.0
2009-02-20 11:41:00,1.4241,1.42465,1.42395,1.4246,172700000.0
2009-02-20 11:42:00,1.42465,1.4249,1.42405,1.42475,200900000.0
2009-02-20 11:43:00,1.42475,1.42505,1.42475,1.4248,164000000.0
2009-02-20 11:44:00,1.4248,1.4251,1.42475,1.4251,107700000.0
2009-02-20 11:45:00,1.42505,1.42605,1.42495,1.42605,152800000.0
2009-02-20 11:46:00,1.426,1.42615,1.42505,1.4254,189900000.0
2009-02-20 11:47:00,1.4254,1.42575,1.4252,1.4256,130000000.0
2009-02-20 11:48:00,1.4255,1.42605,1.4255,1.42605,213600000.0
2009-02-20 11:49:00,1.42605,1.42615,1.4258,1.4258,312500000.0
2009-02-20 11:50:00,1.4258,1.4261,1.42555,1.42585,370500000.0
2009-02-20 11:51:00,1.42575,1.42625,1.42575,1.4262,296400000.0
2009-02-20 11:52:00,1.42625,1.4271,1.42625,1.4271,189700000.0
2009-02-20 11:53:00,1.42715,1.42825,1.42675,1.4278,597900000.0
2009-02-20 11:54:00,1.42775,1.4288,1.42735,1.4287,364100000.0
2009-02-20 11:55:00,1.42875,1.42885,1.42785,1.42815,261600000.0
2009-02-20 11:56:00,1.42805,1.42835,1.42775,1.428,269800000.0
2009-02-20 11:57:00,1.42805,1.42815,1.42755,1.42815,219400000.0
2009-02-20 11:58:00,1.42815,1.42815,1.42725,1.42775,253800000.0
2009-02-20 11:59:00,1.42775,1.42775,1.4272,1.42725,560100001.0
2009-02-20 12:00:00,1.42735,1.42775,1.42695,1.4275,372200000.0
2009-02-20 12:01:00,1.4275,1.4286,1.4274,1.4286,285600001.0
2009-02-20 12:02:00,1.4286,1.42895,1.4284,1.42865,291700000.0
2009-02-20 12:03:00,1.4286,1.42875,1.42835,1.4285,292900001.0
2009-02-20 12:04:00,1.4285,1.42875,1.4283,1.4285,385000001.0
2009-02-20 12:05:00,1.4285,1.42925,1.4285,1.4285,210400000.0
2009-02-20 12:06:00,1.4287,1.4287,1.4282,1.4283,93600000.0
2009-02-20 12:07:00,1.42815,1.42845,1.42805,1.4282,167800000.0
2009-02-20 12:08:00,1.42825,1.42825,1.4277,1.4278,218400001.0
2009-02-20 12:09:00,1.4278,1.42805,1.42755,1.42805,180600000.0
2009-02-20 12:10:00,1.42805,1.42815,1.42755,1.42775,141600000.0
2009-02-20 12:11:00,1.42775,1.428,1.4276,1.4277,208000000.0
2009-02-20 12:12:00,1.42765,1.42775,1.42745,1.42765,159800000.0
2009-02-20 12:13:00,1.42755,1.4276,1.4272,1.42735,173999999.0
2009-02-20 12:14:00,1.4274,1.42765,1.42675,1.42675,149100000.0
2009-02-20 12:15:00,1.42675,1.4272,1.4265,1.4269,344399999.0
2009-02-20 12:16:00,1.42695,1.42705,1.4267,1.42695,234800000.0
2009-02-20 12:17:00,1.4269,1.427,1.42595,1.42595,260600000.0
2009-02-20 12:18:00,1.42585,1.42605,1.4254,1.4254,279600000.0
2009-02-20 12:19:00,1.4254,1.42615,1.4254,1.42605,328400000.0
2009-02-20 12:20:00,1.42605,1.42635,1.42585,1.42615,269400000.0
2009-02-20 12:21:00,1.4261,1.42625,1.4244,1.42475,416200000.0
2009-02-20 12:22:00,1.4248,1.42545,1.4248,1.42545,299000000.0
2009-02-20 12:23:00,1.42545,1.4258,1.42525,1.4254,312800000.0
2009-02-20 12:24:00,1.42535,1.4254,1.42505,1.42505,195100001.0
2009-02-20 12:25:00,1.42505,1.42545,1.42505,1.4251,296600000.0
2009-02-20 12:26:00,1.42505,1.42525,1.42505,1.42505,68800000.0
2009-02-20 12:27:00,1.4251,1.4252,1.42505,1.42505,89400000.0
2009-02-20 12:28:00,1.4251,1.42525,1.42495,1.42505,220800000.0
2009-02-20 12:29:00,1.42505,1.42505,1.42455,1.4249,343000000.0
2009-02-20 12:30:00,1.4249,1.42535,1.42485,1.42535,167600000.0
2009-02-20 12:31:00,1.42535,1.42555,1.4253,1.4255,174600000.0
2009-02-20 12:32:00,1.42545,1.42575,1.42545,1.4257,141200000.0
2009-02-20 12:33:00,1.42565,1.426,1.4256,1.426,225500000.0
2009-02-20 12:34:00,1.42615,1.42645,1.42615,1.4264,440300000.0
2009-02-20 12:35:00,1.42645,1.42655,1.42615,1.42655,494200000.0
2009-02-20 12:36:00,1.42655,1.42675,1.4265,1.4266,371200001.0
2009-02-20 12:37:00,1.4266,1.42665,1.4266,1.4266,193800000.0
2009-02-20 12:38:00,1.4266,1.42755,1.4266,1.42735,304000001.0
2009-02-20 12:39:00,1.42735,1.42735,1.42665,1.42725,330999999.0
2009-02-20 12:40:00,1.42725,1.42725,1.4268,1.42715,264900000.0
2009-02-20 12:41:00,1.42715,1.4273,1.42685,1.42695,327900000.0
2009-02-20 12:42:00,1.42695,1.42705,1.42675,1.4268,231000001.0
2009-02-20 12:43:00,1.42675,1.42675,1.4266,1.4266,45600000.0
2009-02-20 12:44:00,1.42665,1.4272,1.42665,1.427,80600000.0
2009-02-20 12:45:00,1.427,1.4275,1.42695,1.42735,207400000.0
2009-02-20 12:46:00,1.42735,1.4281,1.4273,1.42765,254200000.0
2009-02-20 12:47:00,1.42765,1.42845,1.4273,1.42835,350100000.0
2009-02-20 12:48:00,1.42835,1.4294,1.42835,1.4291,462500000.0
2009-02-20 12:49:00,1.42915,1.4293,1.4285,1.42865,386200000.0
2009-02-20 12:50:00,1.4287,1.4289,1.42855,1.4287,398000007.0
2009-02-20 12:51:00,1.4287,1.4289,1.42825,1.42845,366200001.0
2009-02-20 12:52:00,1.4285,1.42855,1.4283,1.42835,190799998.0
2009-02-20 12:53:00,1.42835,1.4285,1.4282,1.4282,480299998.0
2009-02-20 12:54:00,1.4282,1.42835,1.4281,1.42815,401900000.0
2009-02-20 12:55:00,1.42815,1.42815,1.42775,1.42795,427500000.0
2009-02-20 12:56:00,1.42765,1.4282,1.42765,1.42815,301100000.0
2009-02-20 12:57:00,1.42815,1.42855,1.42795,1.4283,356799999.0
2009-02-20 12:58:00,1.4283,1.4286,1.4282,1.42835,351700000.0
2009-02-20 12:59:00,1.42845,1.42875,1.42825,1.42855,196600000.0
2009-02-20 13:00:00,1.4287,1.4288,1.4283,1.4284,188600000.0
2009-02-20 13:01:00,1.4284,1.4289,1.42805,1.42865,215400000.0
2009-02-20 13:02:00,1.42865,1.42865,1.42815,1.42855,486600000.0
2009-02-20 13:03:00,1.42855,1.4287,1.42855,1.42865,186800000.0
2009-02-20 13:04:00,1.42865,1.42915,1.4285,1.42905,272500000.0
2009-02-20 13:05:00,1.42905,1.42915,1.42855,1.42905,288000001.0
2009-02-20 13:06:00,1.429,1.4296,1.42895,1.4296,201600000.0
2009-02-20 13:07:00,1.42955,1.431,1.42945,1.4309,335000000.0
2009-02-20 13:08:00,1.431,1.4313,1.42985,1.43,464300000.0
2009-02-20 13:09:00,1.43,1.4301,1.42965,1.4297,255900000.0
2009-02-20 13:10:00,1.4297,1.42995,1.42895,1.42895,229800000.0
2009-02-20 13:11:00,1.42895,1.42895,1.4284,1.42855,353300000.0
2009-02-20 13:12:00,1.42855,1.42905,1.42845,1.42885,354700000.0
2009-02-20 13:13:00,1.42885,1.4294,1.4288,1.4293,144600000.0
2009-02-20 13:14:00,1.4294,1.4294,1.42915,1.42915,162400000.0
2009-02-20 13:15:00,1.42915,1.4295,1.4291,1.42945,249600000.0
2009-02-20 13:16:00,1.42945,1.4296,1.4294,1.4296,128200000.0
2009-02-20 13:17:00,1.4296,1.42975,1.4292,1.42935,599599999.0
2009-02-20 13:18:00,1.42945,1.42975,1.42925,1.4296,537100000.0
2009-02-20 13:19:00,1.42965,1.42965,1.42945,1.42965,160900000.0
2009-02-20 13:20:00,1.42965,1.43095,1.42955,1.43055,408400000.0
2009-02-20 13:21:00,1.43055,1.4307,1.42945,1.42995,455800000.0
2009-02-20 13:22:00,1.42995,1.43,1.4298,1.4298,200400000.0
2009-02-20 13:23:00,1.4298,1.4301,1.42975,1.43,734200000.0
2009-02-20 13:24:00,1.43005,1.43005,1.42985,1.42985,249400000.0
2009-02-20 13:25:00,1.42985,1.43005,1.4298,1.4298,403499999.0
2009-02-20 13:26:00,1.4298,1.42995,1.4296,1.42985,291300000.0
2009-02-20 13:27:00,1.4298,1.43005,1.4298,1.42995,192100000.0
2009-02-20 13:28:00,1.4299,1.4302,1.4299,1.43005,475800000.0
2009-02-20 13:29:00,1.4302,1.4302,1.42995,1.43005,406100000.0
2009-02-20 13:30:00,1.42995,1.43025,1.4297,1.43005,447200000.0
2009-02-20 13:31:00,1.4301,1.43015,1.43,1.43005,200200001.0
2009-02-20 13:32:00,1.43005,1.4304,1.43005,1.43025,109400000.0
2009-02-20 13:33:00,1.4303,1.43055,1.43015,1.43035,314300000.0
2009-02-20 13:34:00,1.43035,1.43035,1.4301,1.4303,263800001.0
2009-02-20 13:35:00,1.43025,1.4305,1.43005,1.43005,124600000.0
2009-02-20 13:36:00,1.43005,1.4301,1.42995,1.42995,75200000.0
2009-02-20 13:37:00,1.42995,1.43005,1.4299,1.42995,250600000.0
2009-02-20 13:38:00,1.4299,1.4301,1.4297,1.42995,265000000.0
2009-02-20 13:39:00,1.42995,1.43055,1.42985,1.4302,354400000.0
2009-02-20 13:40:00,1.4302,1.43105,1.4302,1.43105,289000000.0
2009-02-20 13:41:00,1.43105,1.4318,1.431,1.43135,362300000.0
2009-02-20 13:42:00,1.4314,1.4316,1.431,1.4313,232900000.0
2009-02-20 13:43:00,1.43125,1.4314,1.431,1.431,151200000.0
2009-02-20 13:44:00,1.431,1.4312,1.43095,1.43115,93600000.0
2009-02-20 13:45:00,1.43115,1.4314,1.43095,1.43095,252800000.0
2009-02-20 13:46:00,1.43095,1.4313,1.43085,1.43115,252800000.0
2009-02-20 13:47:00,1.43115,1.43135,1.431,1.43115,198200000.0
2009-02-20 13:48:00,1.43115,1.43135,1.43105,1.4313,99000000.0
2009-02-20 13:49:00,1.4313,1.43135,1.43115,1.43135,206700000.0
2009-02-20 13:50:00,1.43135,1.4315,1.43135,1.43145,38000000.0
2009-02-20 13:51:00,1.43145,1.43165,1.43095,1.431,201200000.0
2009-02-20 13:52:00,1.431,1.431,1.43085,1.43095,267800001.0
2009-02-20 13:53:00,1.43095,1.4313,1.43095,1.4312,536400000.0
2009-02-20 13:54:00,1.4312,1.4319,1.43115,1.43165,250200000.0
2009-02-20 13:55:00,1.43165,1.43185,1.43155,1.4318,145300000.0
2009-02-20 13:56:00,1.43175,1.432,1.4317,1.4318,217700001.0
2009-02-20 13:57:00,1.4318,1.43185,1.4316,1.43185,446900000.0
2009-02-20 13:58:00,1.43185,1.4319,1.43135,1.43135,201300000.0
2009-02-20 13:59:00,1.43135,1.4317,1.43135,1.4316,321200000.0
2009-02-20 14:00:00,1.43155,1.4317,1.4312,1.43155,462700001.0
2009-02-20 14:01:00,1.4316,1.4329,1.4316,1.4328,477500000.0
2009-02-20 14:02:00,1.4328,1.43545,1.43275,1.4341,565599998.0
2009-02-20 14:03:00,1.4342,1.43455,1.4339,1.43415,491200000.0
2009-02-20 14:04:00,1.43415,1.4344,1.434,1.43405,575600000.0
2009-02-20 14:05:00,1.43405,1.43445,1.43395,1.4344,694300000.0
2009-02-20 14:06:00,1.4344,1.4367,1.43425,1.436,607599999.0
2009-02-20 14:07:00,1.4361,1.4372,1.43585,1.43625,500600000.0
2009-02-20 14:08:00,1.43625,1.4365,1.436,1.43625,509200000.0
2009-02-20 14:09:00,1.43625,1.43625,1.4357,1.43625,425600000.0
2009-02-20 14:10:00,1.43625,1.43645,1.43515,1.4352,640900000.0
2009-02-20 14:11:00,1.43525,1.4354,1.4346,1.4346,603700000.0
2009-02-20 14:12:00,1.4346,1.435,1.4346,1.43465,331100000.0
2009-02-20 14:13:00,1.43465,1.43485,1.4343,1.4343,499800000.0
2009-02-20 14:14:00,1.4343,1.4353,1.43425,1.4353,433700000.0
2009-02-20 14:15:00,1.4352,1.4352,1.4343,1.4343,216900000.0
2009-02-20 14:16:00,1.43425,1.43475,1.43415,1.43445,359700000.0
2009-02-20 14:17:00,1.43455,1.43485,1.4344,1.4347,125600000.0
2009-02-20 14:18:00,1.4347,1.4349,1.4347,1.4347,143000000.0
2009-02-20 14:19:00,1.4347,1.4347,1.43425,1.43435,525200000.0
2009-02-20 14:20:00,1.43435,1.43435,1.43355,1.4336,570599998.0
2009-02-20 14:21:00,1.43355,1.4342,1.43325,1.43355,362700000.0
2009-02-20 14:22:00,1.4335,1.43365,1.4332,1.43365,85900000.0
2009-02-20 14:23:00,1.43345,1.43395,1.4334,1.4336,348500000.0
2009-02-20 14:24:00,1.43345,1.43345,1.43305,1.43325,227900000.0
2009-02-20 14:25:00,1.43325,1.4334,1.43275,1.4334,230000000.0
2009-02-20 14:26:00,1.43335,1.434,1.4331,1.434,297800000.0
2009-02-20 14:27:00,1.43395,1.43465,1.4339,1.43465,390100000.0
2009-02-20 14:28:00,1.43465,1.43495,1.4344,1.4345,327600000.0
2009-02-20 14:29:00,1.43455,1.4347,1.434,1.4347,376600000.0
2009-02-20 14:30:00,1.4347,1.4357,1.4347,1.43525,400599999.0
2009-02-20 14:31:00,1.43525,1.4354,1.43255,1.4326,512800000.0
2009-02-20 14:32:00,1.4328,1.4333,1.43225,1.4324,445299999.0
2009-02-20 14:33:00,1.4324,1.43285,1.4323,1.43255,724600000.0
2009-02-20 14:34:00,1.43245,1.43255,1.43195,1.43205,320800000.0
2009-02-20 14:35:00,1.432,1.4322,1.43175,1.43185,640599995.0
2009-02-20 14:36:00,1.43195,1.43245,1.4317,1.43175,247599999.0
2009-02-20 14:37:00,1.43175,1.43275,1.43175,1.43235,624599998.0
2009-02-20 14:38:00,1.43235,1.4327,1.4322,1.43245,509500001.0
2009-02-20 14:39:00,1.43245,1.43275,1.43245,1.43265,235600000.0
2009-02-20 14:40:00,1.43265,1.4327,1.43195,1.43195,424600000.0
2009-02-20 14:41:00,1.43195,1.43215,1.431,1.4312,349000001.0
2009-02-20 14:42:00,1.4312,1.43145,1.43115,1.4312,354700000.0
2009-02-20 14:43:00,1.43115,1.43135,1.43105,1.43105,322500000.0
2009-02-20 14:44:00,1.43115,1.43115,1.4307,1.4309,209800000.0
2009-02-20 14:45:00,1.4309,1.43145,1.4308,1.4311,159200000.0
2009-02-20 14:46:00,1.4311,1.4314,1.4311,1.4312,328900000.0
2009-02-20 14:47:00,1.4313,1.43155,1.4308,1.4313,402100000.0
2009-02-20 14:48:00,1.4313,1.4318,1.4313,1.43145,296200000.0
2009-02-20 14:49:00,1.43135,1.4315,1.4311,1.43125,219600000.0
2009-02-20 14:50:00,1.43125,1.4313,1.431,1.4312,170800000.0
2009-02-20 14:51:00,1.4312,1.4318,1.4312,1.4318,184800000.0
2009-02-20 14:52:00,1.4318,1.4319,1.4318,1.43185,57200000.0
2009-02-20 14:53:00,1.43185,1.43185,1.4316,1.43165,19200000.0
2009-02-20 14:54:00,1.4316,1.4321,1.43155,1.43165,269400000.0
2009-02-20 14:55:00,1.43175,1.4319,1.43155,1.4316,238200000.0
2009-02-20 14:56:00,1.43155,1.43155,1.431,1.431,314200000.0
2009-02-20 14:57:00,1.431,1.4312,1.43085,1.4312,187400000.0
2009-02-20 14:58:00,1.43125,1.4316,1.43125,1.43125,326400000.0
2009-02-20 14:59:00,1.43125,1.43175,1.4312,1.4317,188400000.0
2009-02-20 15:00:00,1.4317,1.4317,1.431,1.43115,175600000.0
2009-02-20 15:01:00,1.4312,1.4315,1.4311,1.4311,193200000.0
2009-02-20 15:02:00,1.4311,1.4317,1.4311,1.43165,137000000.0
2009-02-20 15:03:00,1.43165,1.4317,1.43085,1.4309,356900000.0
2009-02-20 15:04:00,1.4309,1.4309,1.42905,1.42905,390900000.0
2009-02-20 15:05:00,1.429,1.4291,1.4285,1.429,421400000.0
2009-02-20 15:06:00,1.42925,1.42925,1.42765,1.428,345200001.0
2009-02-20 15:07:00,1.4281,1.4286,1.428,1.4284,328800000.0
2009-02-20 15:08:00,1.4284,1.42855,1.42815,1.4285,344799999.0
2009-02-20 15:09:00,1.4285,1.42885,1.42835,1.42835,359299999.0
2009-02-20 15:10:00,1.42835,1.42945,1.42785,1.42935,334000000.0
2009-02-20 15:11:00,1.4294,1.42985,1.4292,1.4298,250100000.0
2009-02-20 15:12:00,1.42985,1.43,1.42815,1.42815,388300000.0
2009-02-20 15:13:00,1.4282,1.42855,1.42785,1.4285,397900000.0
2009-02-20 15:14:00,1.4285,1.4293,1.42835,1.4293,367599999.0
2009-02-20 15:15:00,1.4294,1.4295,1.4292,1.4294,253400000.0
2009-02-20 15:16:00,1.4294,1.4298,1.42925,1.42955,353800000.0
2009-02-20 15:17:00,1.4296,1.42965,1.42905,1.4291,172500000.0
2009-02-20 15:18:00,1.42905,1.4292,1.4288,1.4288,281400000.0
2009-02-20 15:19:00,1.4288,1.42905,1.4285,1.4286,281199998.0
2009-02-20 15:20:00,1.4285,1.429,1.4285,1.429,246400000.0
2009-02-20 15:21:00,1.429,1.42905,1.42855,1.4287,85200000.0
2009-02-20 15:22:00,1.4287,1.4289,1.42865,1.4287,139600000.0
2009-02-20 15:23:00,1.4287,1.429,1.4286,1.42865,123100000.0
2009-02-20 15:24:00,1.42865,1.42865,1.42795,1.42825,107100000.0
2009-02-20 15:25:00,1.42825,1.4283,1.4281,1.42815,45800000.0
2009-02-20 15:26:00,1.4282,1.42915,1.42815,1.4289,182600000.0
2009-02-20 15:27:00,1.4289,1.4289,1.4284,1.4286,108000000.0
2009-02-20 15:28:00,1.4286,1.42875,1.42805,1.42805,216000000.0
2009-02-20 15:29:00,1.42805,1.42825,1.4279,1.42815,246000000.0
2009-02-20 15:30:00,1.42805,1.4293,1.4275,1.42925,296600000.0
2009-02-20 15:31:00,1.42925,1.4313,1.4292,1.4312,290900000.0
2009-02-20 15:32:00,1.4312,1.4312,1.4305,1.4305,350799999.0
2009-02-20 15:33:00,1.4305,1.4305,1.42835,1.4285,311000000.0
2009-02-20 15:34:00,1.4284,1.4289,1.428,1.4289,235900000.0
2009-02-20 15:35:00,1.4289,1.42975,1.4286,1.42955,255100001.0
2009-02-20 15:36:00,1.42955,1.4296,1.42905,1.4292,255600000.0
2009-02-20 15:37:00,1.4293,1.4304,1.4293,1.4303,235000000.0
2009-02-20 15:38:00,1.43025,1.43025,1.4296,1.42965,162400000.0
2009-02-20 15:39:00,1.42965,1.4298,1.4293,1.4294,214500000.0
2009-02-20 15:40:00,1.4294,1.42975,1.4292,1.42965,206200000.0
2009-02-20 15:41:00,1.4296,1.4298,1.4296,1.4297,110400000.0
2009-02-20 15:42:00,1.42965,1.4297,1.4289,1.4294,304399999.0
2009-02-20 15:43:00,1.42945,1.4298,1.4291,1.4297,279200000.0
2009-02-20 15:44:00,1.4297,1.42995,1.42955,1.4299,130200000.0
2009-02-20 15:45:00,1.4299,1.4304,1.42985,1.4304,125100000.0
2009-02-20 15:46:00,1.4304,1.4304,1.4295,1.4296,160700000.0
2009-02-20 15:47:00,1.4296,1.43035,1.4296,1.4299,354800000.0
2009-02-20 15:48:00,1.42985,1.43005,1.4297,1.4299,171100000.0
2009-02-20 15:49:00,1.43,1.4307,1.4299,1.4307,259000000.0
2009-02-20 15:50:00,1.4307,1.4314,1.4304,1.4313,197000000.0
2009-02-20 15:51:00,1.43135,1.43155,1.43075,1.43135,213000000.0
2009-02-20 15:52:00,1.4313,1.4314,1.4307,1.4307,187400000.0
2009-02-20 15:53:00,1.4307,1.43085,1.4305,1.43055,172099999.0
2009-02-20 15:54:00,1.43055,1.43065,1.43015,1.4303,146900000.0
2009-02-20 15:55:00,1.4303,1.4305,1.43,1.43,151000000.0
2009-02-20 15:56:00,1.43,1.4301,1.4291,1.4292,219400000.0
2009-02-20 15:57:00,1.42925,1.4295,1.4286,1.4289,293000000.0
2009-02-20 15:58:00,1.4289,1.42935,1.4287,1.4287,145800000.0
2009-02-20 15:59:00,1.4287,1.4291,1.4286,1.4291,85600000.0
2009-02-20 16:00:00,1.42905,1.42905,1.42855,1.4289,259200000.0
2009-02-20 16:01:00,1.4289,1.429,1.4285,1.42855,90600000.0
2009-02-20 16:02:00,1.42855,1.42865,1.42845,1.4286,476199995.0
2009-02-20 16:03:00,1.42875,1.42875,1.42785,1.4279,410400000.0
2009-02-20 16:04:00,1.42785,1.4279,1.42755,1.42775,481900002.0
2009-02-20 16:05:00,1.42775,1.42775,1.42735,1.42755,435399997.0
2009-02-20 16:06:00,1.42755,1.42785,1.4272,1.42745,572400000.0
2009-02-20 16:07:00,1.42745,1.42745,1.42675,1.42685,543400000.0
2009-02-20 16:08:00,1.4268,1.4272,1.4268,1.42715,276300001.0
2009-02-20 16:09:00,1.4272,1.4272,1.4267,1.4267,312400000.0
2009-02-20 16:10:00,1.4267,1.42755,1.4267,1.42745,386199999.0
2009-02-20 16:11:00,1.42745,1.42815,1.4274,1.4281,525000000.0
2009-02-20 16:12:00,1.4281,1.42815,1.4274,1.42745,486100005.0
2009-02-20 16:13:00,1.42745,1.42745,1.4264,1.4265,556399998.0
2009-02-20 16:14:00,1.4265,1.4267,1.426,1.4266,514400000.0
2009-02-20 16:15:00,1.42655,1.4269,1.4264,1.4267,420400000.0
2009-02-20 16:16:00,1.4266,1.42725,1.4266,1.427,397000000.0
2009-02-20 16:17:00,1.427,1.4272,1.42655,1.4271,266000000.0
2009-02-20 16:18:00,1.4271,1.4273,1.4269,1.4273,533900000.0
2009-02-20 16:19:00,1.42715,1.4273,1.4262,1.42645,429400000.0
2009-02-20 16:20:00,1.42645,1.42645,1.4249,1.42505,467700000.0
2009-02-20 16:21:00,1.42505,1.42545,1.42505,1.42535,221700000.0
2009-02-20 16:22:00,1.4254,1.42545,1.4247,1.4248,274700000.0
2009-02-20 16:23:00,1.4248,1.4248,1.42395,1.42465,479700000.0
2009-02-20 16:24:00,1.42475,1.42585,1.4247,1.42545,645400001.0
2009-02-20 16:25:00,1.42545,1.4258,1.42505,1.4254,391000000.0
2009-02-20 16:26:00,1.4254,1.4254,1.42495,1.42505,146400000.0
2009-02-20 16:27:00,1.42505,1.4251,1.4241,1.4241,197200000.0
2009-02-20 16:28:00,1.424,1.42425,1.42365,1.42425,530799999.0
2009-02-20 16:29:00,1.42425,1.4243,1.4235,1.42385,242400000.0
2009-02-20 16:30:00,1.4238,1.4254,1.4238,1.4245,404700000.0
2009-02-20 16:31:00,1.42445,1.4251,1.42445,1.42475,393000000.0
2009-02-20 16:32:00,1.42475,1.42475,1.42415,1.42415,474800000.0
2009-02-20 16:33:00,1.42415,1.4243,1.4238,1.4241,304000001.0
2009-02-20 16:34:00,1.42415,1.42495,1.42415,1.42495,285800000.0
2009-02-20 16:35:00,1.42495,1.42565,1.4248,1.4256,357900000.0
2009-02-20 16:36:00,1.4256,1.4256,1.4253,1.4253,96900000.0
2009-02-20 16:37:00,1.4255,1.4256,1.42525,1.42545,296000000.0
2009-02-20 16:38:00,1.42545,1.4259,1.4253,1.4253,326600000.0
2009-02-20 16:39:00,1.42525,1.42595,1.42525,1.42545,389600000.0
2009-02-20 16:40:00,1.42545,1.42565,1.425,1.4255,554100001.0
2009-02-20 16:41:00,1.4255,1.4264,1.4255,1.42635,438600000.0
2009-02-20 16:42:00,1.4263,1.42695,1.42585,1.42675,427800000.0
2009-02-20 16:43:00,1.42655,1.42675,1.42615,1.42615,308400000.0
2009-02-20 16:44:00,1.4261,1.42655,1.42565,1.42645,447500000.0
2009-02-20 16:45:00,1.42625,1.42705,1.4259,1.4269,371000001.0
2009-02-20 16:46:00,1.4269,1.42715,1.42685,1.42715,322600000.0
2009-02-20 16:47:00,1.42715,1.42715,1.42655,1.42705,322200000.0
2009-02-20 16:48:00,1.42705,1.42825,1.4268,1.42765,403200000.0
2009-02-20 16:49:00,1.42765,1.4292,1.42765,1.429,347400000.0
2009-02-20 16:50:00,1.42895,1.4292,1.4288,1.4291,273000000.0
2009-02-20 16:51:00,1.4291,1.4294,1.42895,1.4292,346200000.0
2009-02-20 16:52:00,1.4292,1.42965,1.429,1.42905,386000000.0
2009-02-20 16:53:00,1.42905,1.42925,1.42865,1.4291,244600000.0
2009-02-20 16:54:00,1.4291,1.4291,1.4286,1.4288,372400001.0
2009-02-20 16:55:00,1.4288,1.42935,1.4287,1.42925,269800000.0
2009-02-20 16:56:00,1.4293,1.4294,1.4289,1.4289,255200000.0
2009-02-20 16:57:00,1.4289,1.4299,1.4286,1.4294,203700000.0
2009-02-20 16:58:00,1.4295,1.4302,1.42885,1.42925,304100000.0
2009-02-20 16:59:00,1.429,1.4292,1.4289,1.429,189000000.0
2009-02-20 17:00:00,1.429,1.4299,1.429,1.4296,221400000.0
2009-02-20 17:01:00,1.4296,1.42965,1.42925,1.42945,261200000.0
2009-02-20 17:02:00,1.42945,1.43005,1.42925,1.42995,280600000.0
2009-02-20 17:03:00,1.43,1.43025,1.42975,1.43025,329200000.0
2009-02-20 17:04:00,1.43025,1.43055,1.4302,1.4305,180400000.0
2009-02-20 17:05:00,1.4305,1.4317,1.43045,1.4317,311400000.0
2009-02-20 17:06:00,1.4317,1.43195,1.43125,1.4319,238800000.0
2009-02-20 17:07:00,1.4319,1.4329,1.4316,1.4329,278400001.0
2009-02-20 17:08:00,1.4329,1.43355,1.4324,1.43335,215700000.0
2009-02-20 17:09:00,1.4333,1.4333,1.43215,1.43215,257000000.0
2009-02-20 17:10:00,1.43215,1.43275,1.432,1.43255,280000000.0
2009-02-20 17:11:00,1.43255,1.4338,1.43255,1.4327,233400000.0
2009-02-20 17:12:00,1.43255,1.4327,1.4317,1.4317,272900000.0
2009-02-20 17:13:00,1.43165,1.4317,1.4313,1.43155,250299999.0
2009-02-20 17:14:00,1.4316,1.43165,1.4309,1.4309,484000000.0
2009-02-20 17:15:00,1.4309,1.43095,1.43025,1.4303,504200001.0
2009-02-20 17:16:00,1.43025,1.43055,1.4299,1.42995,350799998.0
2009-02-20 17:17:00,1.42995,1.4305,1.4295,1.42975,471600000.0
2009-02-20 17:18:00,1.42975,1.4301,1.42945,1.4301,429000001.0
2009-02-20 17:19:00,1.43,1.4305,1.42925,1.4295,494900002.0
2009-02-20 17:20:00,1.42955,1.42965,1.42885,1.42935,369400000.0
2009-02-20 17:21:00,1.42935,1.4295,1.4285,1.42855,499099998.0
2009-02-20 17:22:00,1.42855,1.42875,1.4282,1.4282,270699998.0
2009-02-20 17:23:00,1.42795,1.4291,1.4275,1.4291,390000000.0
2009-02-20 17:24:00,1.4291,1.4296,1.42775,1.428,350600000.0
2009-02-20 17:25:00,1.428,1.4295,1.42785,1.429,311100000.0
2009-02-20 17:26:00,1.4292,1.4306,1.4292,1.4302,349600000.0
2009-02-20 17:27:00,1.4302,1.43065,1.4298,1.4306,417600000.0
2009-02-20 17:28:00,1.4306,1.4307,1.42885,1.429,300500000.0
2009-02-20 17:29:00,1.42905,1.43055,1.42905,1.4297,310600000.0
2009-02-20 17:30:00,1.4297,1.42975,1.4288,1.4292,217200000.0
2009-02-20 17:31:00,1.4292,1.43015,1.42915,1.43,414600000.0
2009-02-20 17:32:00,1.43,1.43065,1.43,1.43055,262700000.0
2009-02-20 17:33:00,1.4306,1.4309,1.4302,1.43065,171100000.0
2009-02-20 17:34:00,1.43065,1.4308,1.4305,1.43065,204500000.0
2009-02-20 17:35:00,1.43065,1.4315,1.43035,1.43105,271000000.0
2009-02-20 17:36:00,1.43105,1.4312,1.43065,1.43085,234000000.0
2009-02-20 17:37:00,1.43085,1.43105,1.43005,1.4304,354600000.0
2009-02-20 17:38:00,1.4304,1.431,1.4301,1.4302,273400000.0
2009-02-20 17:39:00,1.4302,1.43075,1.4301,1.43015,425800000.0
2009-02-20 17:40:00,1.4302,1.43035,1.4298,1.4298,267400000.0
2009-02-20 17:41:00,1.4298,1.42985,1.42955,1.4297,254000000.0
2009-02-20 17:42:00,1.4297,1.4309,1.4297,1.4307,344200000.0
2009-02-20 17:43:00,1.4307,1.43135,1.4307,1.4308,347400000.0
2009-02-20 17:44:00,1.4306,1.4312,1.4306,1.4308,383600001.0
2009-02-20 17:45:00,1.4308,1.4309,1.43055,1.43065,412600000.0
2009-02-20 17:46:00,1.43065,1.4309,1.43065,1.4308,628000001.0
2009-02-20 17:47:00,1.4307,1.4313,1.4305,1.43085,295900000.0
2009-02-20 17:48:00,1.43085,1.43105,1.4306,1.43085,316800000.0
2009-02-20 17:49:00,1.43085,1.4312,1.4308,1.431,195000000.0
2009-02-20 17:50:00,1.431,1.4313,1.4309,1.43115,205400000.0
2009-02-20 17:51:00,1.4313,1.43145,1.4309,1.43095,232700000.0
2009-02-20 17:52:00,1.431,1.4315,1.43075,1.4309,274200000.0
2009-02-20 17:53:00,1.4309,1.43105,1.4307,1.43105,234800000.0
2009-02-20 17:54:00,1.43105,1.43145,1.43085,1.4311,210000000.0
2009-02-20 17:55:00,1.4311,1.4317,1.43105,1.4314,282300000.0
2009-02-20 17:56:00,1.43155,1.43155,1.4314,1.4315,134200000.0
2009-02-20 17:57:00,1.43145,1.4315,1.43085,1.43125,249500000.0
2009-02-20 17:58:00,1.4313,1.43225,1.43125,1.4322,287399999.0
2009-02-20 17:59:00,1.4322,1.433,1.43195,1.43195,325300000.0
2009-02-20 18:00:00,1.43195,1.43225,1.43165,1.4318,228800000.0
2009-02-20 18:01:00,1.4318,1.43215,1.4318,1.432,180200000.0
2009-02-20 18:02:00,1.432,1.4322,1.43185,1.43215,138000000.0
2009-02-20 18:03:00,1.4321,1.4321,1.43165,1.4317,198800000.0
2009-02-20 18:04:00,1.4315,1.43155,1.4313,1.43145,132700000.0
2009-02-20 18:05:00,1.4314,1.43145,1.4311,1.4312,126600000.0
2009-02-20 18:06:00,1.4312,1.4314,1.431,1.4312,74000000.0
2009-02-20 18:07:00,1.4312,1.4312,1.43035,1.43045,215100000.0
2009-02-20 18:08:00,1.43045,1.43045,1.4298,1.42985,231300000.0
2009-02-20 18:09:00,1.42985,1.4301,1.4298,1.42985,203000000.0
2009-02-20 18:10:00,1.42985,1.4299,1.42945,1.4295,157400000.0
2009-02-20 18:11:00,1.42945,1.42945,1.4289,1.42915,163300000.0
2009-02-20 18:12:00,1.4291,1.42935,1.4286,1.4288,113000000.0
2009-02-20 18:13:00,1.42895,1.4295,1.4288,1.4291,208400000.0
2009-02-20 18:14:00,1.4291,1.42965,1.4291,1.42915,247600000.0
2009-02-20 18:15:00,1.42915,1.42935,1.42855,1.4286,355200000.0
2009-02-20 18:16:00,1.42865,1.42875,1.4282,1.42855,221400000.0
2009-02-20 18:17:00,1.42855,1.42945,1.4284,1.4294,242500000.0
2009-02-20 18:18:00,1.4294,1.42965,1.4293,1.42955,150600000.0
2009-02-20 18:19:00,1.4295,1.43,1.42935,1.43,252400000.0
2009-02-20 18:20:00,1.43,1.4306,1.43,1.4306,165000000.0
2009-02-20 18:21:00,1.4306,1.43065,1.43005,1.43005,139200000.0
2009-02-20 18:22:00,1.43,1.4309,1.43,1.4309,251399999.0
2009-02-20 18:23:00,1.4309,1.4309,1.4303,1.4303,314300000.0
2009-02-20 18:24:00,1.4304,1.4305,1.4292,1.4292,290400000.0
2009-02-20 18:25:00,1.4292,1.43,1.42895,1.42945,249400000.0
2009-02-20 18:26:00,1.4294,1.4298,1.4286,1.4287,245600000.0
2009-02-20 18:27:00,1.42865,1.42945,1.42855,1.4292,212800000.0
2009-02-20 18:28:00,1.4292,1.4292,1.42895,1.42895,255000000.0
2009-02-20 18:29:00,1.42915,1.4296,1.42915,1.4293,189200000.0
2009-02-20 18:30:00,1.4293,1.4296,1.42905,1.42935,249600000.0
2009-02-20 18:31:00,1.42935,1.4295,1.42915,1.42915,210800000.0
2009-02-20 18:32:00,1.42905,1.4293,1.42905,1.42915,142800000.0
2009-02-20 18:33:00,1.42915,1.4293,1.4291,1.4293,81000000.0
2009-02-20 18:34:00,1.42925,1.42975,1.4291,1.4297,120400000.0
2009-02-20 18:35:00,1.42975,1.4306,1.42965,1.43015,201399999.0
2009-02-20 18:36:00,1.43015,1.43035,1.4301,1.4303,59000000.0
2009-02-20 18:37:00,1.43025,1.4305,1.42955,1.42955,230600001.0
2009-02-20 18:38:00,1.42955,1.42955,1.42905,1.4294,261700001.0
2009-02-20 18:39:00,1.4294,1.43,1.4292,1.4294,244700000.0
2009-02-20 18:40:00,1.42945,1.4299,1.42945,1.4299,233200000.0
2009-02-20 18:41:00,1.4298,1.4299,1.4295,1.4296,282800000.0
2009-02-20 18:42:00,1.4295,1.42975,1.4291,1.4294,178000000.0
2009-02-20 18:43:00,1.4294,1.43005,1.4294,1.4299,179199999.0
2009-02-20 18:44:00,1.42985,1.43005,1.4296,1.4296,182000000.0
2009-02-20 18:45:00,1.4296,1.4298,1.4293,1.4293,147600000.0
2009-02-20 18:46:00,1.4293,1.4296,1.42925,1.4295,106900000.0
2009-02-20 18:47:00,1.4295,1.4297,1.42925,1.42925,189200000.0
2009-02-20 18:48:00,1.42925,1.43,1.4292,1.42965,372000002.0
2009-02-20 18:49:00,1.42965,1.4303,1.42965,1.4301,212600000.0
2009-02-20 18:50:00,1.4301,1.4304,1.4301,1.4301,493400000.0
2009-02-20 18:51:00,1.4301,1.4301,1.42905,1.4292,365600000.0
2009-02-20 18:52:00,1.42925,1.4306,1.42925,1.4306,184200000.0
2009-02-20 18:53:00,1.4306,1.43175,1.43005,1.4313,313200000.0
2009-02-20 18:54:00,1.4313,1.43145,1.4309,1.4311,205700000.0
2009-02-20 18:55:00,1.4312,1.4316,1.43105,1.43155,218200000.0
2009-02-20 18:56:00,1.43155,1.4318,1.4311,1.4318,271500000.0
2009-02-20 18:57:00,1.432,1.43305,1.43175,1.43265,348400000.0
2009-02-20 18:58:00,1.43265,1.4331,1.4324,1.4324,200200000.0
2009-02-20 18:59:00,1.4324,1.4331,1.43205,1.433,221800000.0
2009-02-20 19:00:00,1.4331,1.435,1.4328,1.43475,214999999.0
2009-02-20 19:01:00,1.4348,1.43595,1.4347,1.43545,212400000.0
2009-02-20 19:02:00,1.43555,1.43655,1.4352,1.43635,184800000.0
2009-02-20 19:03:00,1.43635,1.4368,1.43615,1.43665,119200000.0
2009-02-20 19:04:00,1.43665,1.43995,1.43665,1.43995,282700000.0
2009-02-20 19:05:00,1.43975,1.43995,1.4396,1.4397,364800000.0
2009-02-20 19:06:00,1.43965,1.4401,1.43955,1.4401,200500000.0
2009-02-20 19:07:00,1.4402,1.44425,1.43945,1.44425,254100000.0
2009-02-20 19:08:00,1.4442,1.4465,1.4435,1.4465,218300000.0
2009-02-20 19:09:00,1.4465,1.4482,1.4435,1.44355,248800000.0
2009-02-20 19:10:00,1.4437,1.4442,1.4434,1.4437,159500000.0
2009-02-20 19:11:00,1.4433,1.4434,1.4426,1.4433,135000000.0
2009-02-20 19:12:00,1.44325,1.4448,1.44315,1.44395,182600000.0
2009-02-20 19:13:00,1.44395,1.44395,1.44135,1.44155,197200000.0
2009-02-20 19:14:00,1.44165,1.44245,1.441,1.441,164400000.0
2009-02-20 19:15:00,1.44105,1.4411,1.43845,1.4405,170200000.0
2009-02-20 19:16:00,1.4407,1.44295,1.4407,1.44295,145200000.0
2009-02-20 19:17:00,1.4433,1.4446,1.4431,1.4434,152600000.0
2009-02-20 19:18:00,1.4433,1.4438,1.4431,1.44335,140000000.0
2009-02-20 19:19:00,1.4433,1.4436,1.4426,1.44265,186300000.0
2009-02-20 19:20:00,1.44265,1.44265,1.44125,1.4414,180000000.0
2009-02-20 19:21:00,1.4414,1.44255,1.4414,1.44165,181600000.0
2009-02-20 19:22:00,1.44165,1.4417,1.44065,1.44125,157800000.0
2009-02-20 19:23:00,1.4412,1.442,1.44025,1.44025,143800000.0
2009-02-20 19:24:00,1.44045,1.44095,1.43925,1.44095,176300000.0
2009-02-20 19:25:00,1.4409,1.4415,1.4404,1.4414,123600000.0
2009-02-20 19:26:00,1.44125,1.4415,1.44075,1.44075,227400000.0
2009-02-20 19:27:00,1.44075,1.4416,1.44075,1.44105,148400000.0
2009-02-20 19:28:00,1.4412,1.44215,1.44105,1.44215,113800000.0
2009-02-20 19:29:00,1.44215,1.44215,1.44105,1.4413,124800000.0
2009-02-20 19:30:00,1.4413,1.4413,1.4396,1.44015,198800000.0
2009-02-20 19:31:00,1.44025,1.4403,1.43955,1.43955,115600000.0
2009-02-20 19:32:00,1.43945,1.43945,1.43645,1.43645,195400000.0
2009-02-20 19:33:00,1.4364,1.4374,1.43505,1.4371,184300000.0
2009-02-20 19:34:00,1.43705,1.4385,1.437,1.43795,168700000.0
2009-02-20 19:35:00,1.4379,1.43855,1.43785,1.43845,166600000.0
2009-02-20 19:36:00,1.43845,1.4387,1.4376,1.4378,148400000.0
2009-02-20 19:37:00,1.438,1.4382,1.43775,1.43805,224900000.0
2009-02-20 19:38:00,1.43805,1.4381,1.4374,1.43775,178300000.0
2009-02-20 19:39:00,1.4378,1.44155,1.4378,1.44155,185600000.0
2009-02-20 19:40:00,1.4415,1.44155,1.4402,1.4403,173600000.0
2009-02-20 19:41:00,1.4403,1.4403,1.43955,1.4397,94000000.0
2009-02-20 19:42:00,1.43955,1.4402,1.43955,1.4396,165200000.0
2009-02-20 19:43:00,1.4396,1.44,1.43825,1.43915,205000000.0
2009-02-20 19:44:00,1.4394,1.44025,1.4392,1.44025,127000000.0
2009-02-20 19:45:00,1.44025,1.4409,1.439,1.439,142100000.0
2009-02-20 19:46:00,1.43895,1.43945,1.4383,1.43945,90400000.0
2009-02-20 19:47:00,1.43935,1.43955,1.4388,1.43905,113200000.0
2009-02-20 19:48:00,1.439,1.4392,1.43815,1.4382,93900000.0
2009-02-20 19:49:00,1.43815,1.4386,1.4373,1.4386,129400000.0
2009-02-20 19:50:00,1.43865,1.4387,1.43825,1.43825,90800000.0
2009-02-20 19:51:00,1.4382,1.4385,1.43765,1.4384,99000000.0
2009-02-20 19:52:00,1.43835,1.4385,1.43815,1.4382,44600000.0
2009-02-20 19:53:00,1.43815,1.4383,1.43805,1.4383,55800000.0
2009-02-20 19:54:00,1.4384,1.4384,1.43815,1.4384,52800000.0
2009-02-20 19:55:00,1.43845,1.44065,1.43835,1.43975,218000000.0
2009-02-20 19:56:00,1.43975,1.4403,1.43965,1.43965,141400000.0
2009-02-20 19:57:00,1.43965,1.43965,1.43955,1.43955,21200000.0
2009-02-20 19:58:00,1.43955,1.4408,1.4394,1.4407,196400000.0
2009-02-20 19:59:00,1.4407,1.4407,1.43995,1.44005,164600000.0
2009-02-20 20:00:00,1.44005,1.44005,1.43865,1.4392,147400000.0
2009-02-20 20:01:00,1.4392,1.4394,1.43895,1.43915,66900000.0
2009-02-20 20:02:00,1.4392,1.43945,1.4391,1.43935,46400000.0
2009-02-20 20:03:00,1.43935,1.4397,1.43935,1.43965,77600000.0
2009-02-20 20:04:00,1.4397,1.4419,1.4396,1.44185,102600000.0
2009-02-20 20:05:00,1.44185,1.44385,1.4418,1.44365,142800000.0
2009-02-20 20:06:00,1.4437,1.44435,1.443,1.4439,202600000.0
2009-02-20 20:07:00,1.4438,1.44395,1.4424,1.44255,131600000.0
2009-02-20 20:08:00,1.4424,1.44255,1.441,1.4412,187400000.0
2009-02-20 20:09:00,1.44125,1.44165,1.4406,1.44085,163800000.0
2009-02-20 20:10:00,1.44085,1.44085,1.4403,1.4403,23800000.0
2009-02-20 20:11:00,1.44025,1.44035,1.44025,1.44025,56600000.0
2009-02-20 20:12:00,1.44015,1.4402,1.44015,1.4402,3800000.0
2009-02-20 20:13:00,1.4401,1.4402,1.4392,1.43925,60400000.0
2009-02-20 20:14:00,1.4392,1.44015,1.4392,1.43995,161600000.0
2009-02-20 20:15:00,1.44,1.44105,1.4399,1.44095,171800000.0
2009-02-20 20:16:00,1.44105,1.443,1.44095,1.443,182200000.0
2009-02-20 20:17:00,1.443,1.443,1.4414,1.44235,139200000.0
2009-02-20 20:18:00,1.4424,1.4445,1.4424,1.4445,118800000.0
2009-02-20 20:19:00,1.44475,1.447,1.44475,1.44625,167200000.0
2009-02-20 20:20:00,1.4462,1.4462,1.44305,1.44305,142600000.0
2009-02-20 20:21:00,1.44285,1.4434,1.44185,1.44205,160600000.0
2009-02-20 20:22:00,1.44195,1.4427,1.44195,1.44255,226300000.0
2009-02-20 20:23:00,1.44255,1.44485,1.44255,1.44465,298200000.0
2009-02-20 20:24:00,1.44465,1.4448,1.44385,1.4442,81800000.0
2009-02-20 20:25:00,1.44425,1.44425,1.443,1.4432,143900000.0
2009-02-20 20:26:00,1.44315,1.44315,1.44275,1.4428,216000000.0
2009-02-20 20:27:00,1.4428,1.44385,1.4427,1.4438,91100000.0
2009-02-20 20:28:00,1.4438,1.44465,1.44375,1.4442,280800000.0
2009-02-20 20:29:00,1.4443,1.4443,1.4432,1.4435,108000000.0
2009-02-20 20:30:00,1.4433,1.4433,1.4417,1.4417,163200000.0
2009-02-20 20:31:00,1.4417,1.4425,1.44155,1.4423,72400000.0
2009-02-20 20:32:00,1.4423,1.4433,1.44225,1.4424,111600000.0
2009-02-20 20:33:00,1.44235,1.4424,1.44165,1.4419,137000000.0
2009-02-20 20:34:00,1.4421,1.44305,1.4421,1.44265,240300000.0
2009-02-20 20:35:00,1.44265,1.44415,1.44265,1.44415,132600000.0
2009-02-20 20:36:00,1.4441,1.44415,1.4434,1.44355,112200000.0
2009-02-20 20:37:00,1.44355,1.4445,1.4433,1.4444,152800000.0
2009-02-20 20:38:00,1.4444,1.4444,1.44365,1.44365,81500000.0
2009-02-20 20:39:00,1.44365,1.44445,1.4435,1.4439,146700000.0
2009-02-20 20:40:00,1.44395,1.4442,1.4437,1.44415,46000000.0
2009-02-20 20:41:00,1.44405,1.44415,1.4439,1.44395,28000000.0
2009-02-20 20:42:00,1.44395,1.44465,1.4438,1.44455,52400000.0
2009-02-20 20:43:00,1.4445,1.4446,1.44365,1.44395,80000000.0
2009-02-20 20:44:00,1.44395,1.44395,1.44345,1.44355,51600000.0
2009-02-20 20:45:00,1.44355,1.444,1.4435,1.444,77400000.0
2009-02-20 20:46:00,1.44395,1.44485,1.44385,1.4446,96200000.0
2009-02-20 20:47:00,1.4446,1.4451,1.44455,1.4451,76000000.0
2009-02-20 20:48:00,1.44505,1.4452,1.44485,1.44505,62000000.0
2009-02-20 20:49:00,1.4449,1.4449,1.4431,1.44315,157600000.0
2009-02-20 20:50:00,1.44315,1.4434,1.4429,1.44315,116600000.0
2009-02-20 20:51:00,1.4433,1.4439,1.4426,1.44385,144000000.0
2009-02-20 20:52:00,1.4439,1.44425,1.44355,1.44415,130200000.0
2009-02-20 20:53:00,1.4442,1.4447,1.44405,1.4444,114600000.0
2009-02-20 20:54:00,1.44435,1.4446,1.444,1.44445,123400000.0
2009-02-20 20:55:00,1.4447,1.44475,1.44425,1.44425,91100000.0
2009-02-20 20:56:00,1.44425,1.44445,1.44425,1.44425,86600000.0
2009-02-20 20:57:00,1.44425,1.44465,1.44395,1.44395,153400000.0
2009-02-20 20:58:00,1.4439,1.4439,1.44265,1.44305,185300000.0
2009-02-20 20:59:00,1.44305,1.4432,1.44145,1.4415,150000000.0
2009-02-20 21:00:00,1.44145,1.44145,1.44045,1.4406,120200000.0
2009-02-20 21:01:00,1.4407,1.44185,1.4405,1.4416,152200000.0
2009-02-20 21:02:00,1.44185,1.44185,1.4409,1.44165,185600000.0
2009-02-20 21:03:00,1.44175,1.44225,1.4413,1.44175,206000000.0
2009-02-20 21:04:00,1.44175,1.442,1.44065,1.44085,160000000.0
2009-02-20 21:05:00,1.44085,1.44115,1.44075,1.44105,102600000.0
2009-02-20 21:06:00,1.4411,1.4411,1.44065,1.44085,209400000.0
2009-02-20 21:07:00,1.44085,1.4416,1.44075,1.44155,134200000.0
2009-02-20 21:08:00,1.44155,1.4424,1.44155,1.44215,178800000.0
2009-02-20 21:09:00,1.4421,1.44215,1.4414,1.4414,58800000.0
2009-02-20 21:10:00,1.44145,1.44155,1.4412,1.44145,67800000.0
2009-02-20 21:11:00,1.4414,1.44205,1.4414,1.44205,55200000.0
2009-02-20 21:12:00,1.442,1.4423,1.442,1.44215,21400000.0
2009-02-20 21:13:00,1.44215,1.44265,1.44215,1.44265,76200000.0
2009-02-20 21:14:00,1.4426,1.4428,1.4421,1.4427,162800000.0
2009-02-20 21:15:00,1.4427,1.4433,1.4421,1.4427,251200000.0
2009-02-20 21:16:00,1.4428,1.4431,1.44265,1.4431,102200000.0
2009-02-20 21:17:00,1.44315,1.44405,1.44315,1.44405,96000000.0
2009-02-20 21:18:00,1.44405,1.44485,1.44395,1.4443,119000000.0
2009-02-20 21:19:00,1.4442,1.4445,1.4442,1.4442,100800000.0
2009-02-20 21:20:00,1.44415,1.44415,1.44305,1.44345,112400000.0
2009-02-20 21:21:00,1.4435,1.44405,1.4434,1.44385,83600000.0
2009-02-20 21:22:00,1.44385,1.44395,1.44335,1.4438,142400000.0
2009-02-20 21:23:00,1.4438,1.44445,1.44335,1.44415,212200000.0
2009-02-20 21:24:00,1.4441,1.4441,1.4436,1.44405,378200000.0
2009-02-20 21:25:00,1.44405,1.445,1.44405,1.44425,102800000.0
2009-02-20 21:26:00,1.44425,1.44435,1.44355,1.44405,183000000.0
2009-02-20 21:27:00,1.44405,1.44445,1.44405,1.44435,50000000.0
2009-02-20 21:28:00,1.44435,1.4445,1.44395,1.44405,90400000.0
2009-02-20 21:29:00,1.44405,1.4449,1.444,1.44435,157200000.0
2009-02-20 21:30:00,1.44435,1.4446,1.4438,1.4438,83600000.0
2009-02-20 21:31:00,1.44385,1.4442,1.4432,1.4433,103600000.0
2009-02-20 21:32:00,1.44325,1.44425,1.4432,1.4441,203000000.0
2009-02-20 21:33:00,1.44415,1.4443,1.444,1.4441,48400000.0
2009-02-20 21:34:00,1.44405,1.44405,1.4434,1.44355,173600000.0
2009-02-20 21:35:00,1.4436,1.4438,1.4434,1.4434,95600000.0
2009-02-20 21:36:00,1.4434,1.44365,1.4433,1.44355,92800000.0
2009-02-20 21:37:00,1.44345,1.44395,1.4434,1.44375,104800000.0
2009-02-20 21:38:00,1.4437,1.44435,1.44365,1.44435,184900000.0
2009-02-20 21:39:00,1.4443,1.44435,1.4441,1.44415,192600000.0
2009-02-20 21:40:00,1.4442,1.44455,1.44385,1.44425,104000000.0
2009-02-20 21:41:00,1.44425,1.4443,1.4439,1.4443,224400000.0
2009-02-20 21:42:00,1.44425,1.44445,1.4439,1.44405,70600000.0
2009-02-20 21:43:00,1.444,1.44415,1.44395,1.44395,37000000.0
2009-02-20 21:44:00,1.44395,1.44425,1.44375,1.44375,36800000.0
2009-02-20 21:45:00,1.44375,1.44395,1.44375,1.44385,50200000.0
2009-02-20 21:46:00,1.4438,1.44395,1.4437,1.4437,46600000.0
2009-02-20 21:47:00,1.44365,1.44395,1.4435,1.44385,49200000.0
2009-02-20 21:48:00,1.4438,1.44425,1.44375,1.4439,83000000.0
2009-02-20 21:49:00,1.4439,1.44415,1.4438,1.44395,52200000.0
2009-02-20 21:50:00,1.444,1.44425,1.44385,1.44415,58800000.0
2009-02-20 21:51:00,1.44415,1.44445,1.44415,1.4444,32000000.0
2009-02-20 21:52:00,1.4443,1.4446,1.44415,1.4446,47200000.0
2009-02-20 21:53:00,1.44455,1.44465,1.44425,1.4445,80200000.0
2009-02-20 21:54:00,1.4444,1.4448,1.4442,1.4443,63600000.0
2009-02-20 21:55:00,1.44435,1.44435,1.4441,1.4441,59600000.0
2009-02-20 21:56:00,1.44405,1.4441,1.444,1.4441,32200000.0
2009-02-20 21:57:00,1.4441,1.44425,1.44405,1.44405,17000000.0
2009-02-20 21:58:00,1.44405,1.44405,1.44395,1.444,40600000.0
2009-02-20 21:59:00,1.4441,1.44425,1.44385,1.44415,65100000.0
2009-02-20 22:00:00,1.4441,1.4446,1.444,1.4446,82800000.0
2009-02-20 22:01:00,1.4446,1.4449,1.44455,1.4448,67000000.0
2009-02-20 22:02:00,1.4448,1.44545,1.4446,1.44495,141600000.0
2009-02-20 22:03:00,1.44515,1.4452,1.4446,1.4449,56600000.0
2009-02-20 22:04:00,1.4448,1.445,1.44465,1.4449,95800000.0
2009-02-20 22:05:00,1.4449,1.4452,1.44485,1.4451,49200000.0
2009-02-20 22:06:00,1.445,1.4451,1.4448,1.4448,34400000.0
2009-02-20 22:07:00,1.44475,1.44475,1.44475,1.44475,1600000.0
2009-02-20 22:08:00,1.4449,1.4449,1.44485,1.44485,44200000.0
2009-02-20 22:09:00,1.4449,1.4451,1.44485,1.44495,19600000.0
2009-02-20 22:10:00,1.44495,1.4451,1.44495,1.4451,28200000.0
2009-02-20 22:11:00,1.44515,1.4453,1.44515,1.4453,21800000.0
2009-02-20 22:12:00,1.44525,1.4453,1.4451,1.44515,108000000.0
2009-02-20 22:13:00,1.44515,1.44515,1.44445,1.4445,109600000.0
2009-02-20 22:14:00,1.4445,1.4447,1.4445,1.44455,30000000.0
2009-02-20 22:15:00,1.44455,1.4447,1.4445,1.4447,47800000.0
2009-02-20 22:16:00,1.4447,1.44485,1.44455,1.4446,53600000.0
2009-02-20 22:17:00,1.44455,1.44475,1.4445,1.4446,57400000.0
2009-02-20 22:18:00,1.4446,1.445,1.44445,1.44485,58400000.0
2009-02-20 22:19:00,1.44485,1.4449,1.4448,1.4448,12200000.0
2009-02-20 22:20:00,1.4448,1.44495,1.4448,1.4449,9200000.0
2009-02-20 22:21:00,1.4449,1.4449,1.4448,1.44485,18200000.0
2009-02-20 22:22:00,1.4449,1.4449,1.4447,1.4447,34400000.0
2009-02-20 22:23:00,1.4447,1.4447,1.4445,1.44455,38800000.0
2009-02-20 22:24:00,1.44455,1.4446,1.44425,1.44425,54000000.0
2009-02-20 22:25:00,1.4443,1.4444,1.44425,1.44435,15800000.0
2009-02-20 22:26:00,1.4446,1.4446,1.44425,1.4446,33000000.0
2009-02-20 22:27:00,1.44445,1.44455,1.4444,1.4444,24000000.0
2009-02-20 22:28:00,1.4444,1.4444,1.4442,1.4443,86400000.0
2009-02-20 22:29:00,1.44425,1.44445,1.44405,1.44445,96400000.0
2009-02-20 22:30:00,1.44445,1.44445,1.44325,1.4433,155100000.0
2009-02-20 22:31:00,1.44335,1.4439,1.4432,1.44345,127400000.0
2009-02-20 22:32:00,1.44335,1.4436,1.44335,1.4436,9200000.0
2009-02-20 22:33:00,1.44355,1.44355,1.44355,1.44355,1000000.0
2009-02-20 22:34:00,1.4436,1.4438,1.4436,1.4437,31000000.0
2009-02-20 22:35:00,1.44375,1.44375,1.44325,1.44325,24800000.0
2009-02-20 22:36:00,1.4433,1.4433,1.4415,1.4417,205000000.0
2009-02-20 22:37:00,1.44175,1.44205,1.4416,1.44185,133800000.0
2009-02-20 22:38:00,1.4418,1.442,1.4418,1.44185,74600000.0
2009-02-20 22:39:00,1.44185,1.44245,1.44185,1.44245,93600000.0
2009-02-20 22:40:00,1.44245,1.44245,1.44195,1.44195,42800000.0
2009-02-20 22:41:00,1.442,1.4423,1.44185,1.4423,33000000.0
2009-02-20 22:42:00,1.44225,1.44235,1.4421,1.4422,60000000.0
2009-02-20 22:43:00,1.4422,1.4422,1.44205,1.4421,28400000.0
2009-02-20 22:44:00,1.44215,1.44225,1.44215,1.44225,8200000.0
2009-02-20 22:45:00,1.44225,1.44225,1.4418,1.4418,39400000.0
2009-02-20 22:46:00,1.44195,1.4422,1.44185,1.4422,75000000.0
2009-02-20 22:47:00,1.4421,1.4421,1.4419,1.4419,67000000.0
2009-02-20 22:48:00,1.4419,1.4421,1.4419,1.44205,73400000.0
2009-02-20 22:49:00,1.44195,1.4421,1.44185,1.4419,43200000.0
2009-02-20 22:50:00,1.4419,1.442,1.4419,1.44195,9200000.0
2009-02-20 22:51:00,1.44185,1.4421,1.44175,1.4421,78100000.0
2009-02-20 22:52:00,1.4421,1.44255,1.4421,1.4425,46600000.0
2009-02-20 22:53:00,1.4425,1.4426,1.442,1.442,124600000.0
2009-02-20 22:54:00,1.442,1.442,1.4419,1.44195,41400000.0
2009-02-20 22:55:00,1.442,1.4422,1.442,1.44215,102400000.0
2009-02-20 22:56:00,1.44215,1.44215,1.44195,1.44195,52600000.0
2009-02-20 22:57:00,1.44195,1.442,1.44165,1.4419,37400000.0
2009-02-20 22:58:00,1.442,1.4427,1.44195,1.4423,103000000.0
2009-02-20 22:59:00,1.44235,1.4425,1.44205,1.4425,206600000.0
2009-02-20 23:00:00,1.4425,1.4427,1.44235,1.4427,59600000.0
2009-02-20 23:01:00,1.4427,1.44315,1.4427,1.44305,215000000.0
2009-02-20 23:02:00,1.44305,1.44315,1.44295,1.44305,66400000.0
2009-02-20 23:03:00,1.44305,1.4432,1.44305,1.44315,52600000.0
2009-02-20 23:04:00,1.44315,1.44345,1.443,1.44325,56200000.0
2009-02-20 23:05:00,1.44335,1.44345,1.4432,1.4432,77000000.0
2009-02-20 23:06:00,1.4432,1.4432,1.4431,1.4431,6400000.0
2009-02-20 23:07:00,1.44289,1.443,1.44289,1.44297,35400000.0
2009-02-20 23:08:00,1.44305,1.4433,1.44305,1.4433,34800000.0
2009-02-20 23:09:00,1.4433,1.44335,1.44325,1.44325,23000000.0
2009-02-20 23:10:00,1.44325,1.44345,1.44325,1.4434,63200000.0
2009-02-20 23:11:00,1.4434,1.4435,1.4434,1.4435,69400000.0
2009-02-20 23:12:00,1.4435,1.4435,1.4433,1.44335,48400000.0
2009-02-20 23:13:00,1.44345,1.44405,1.4433,1.44405,55600000.0
2009-02-20 23:14:00,1.4435,1.44445,1.4435,1.44445,77400000.0
2009-02-20 23:15:00,1.44445,1.44455,1.4439,1.44415,122900000.0
2009-02-20 23:16:00,1.4441,1.44425,1.4438,1.44405,65600000.0
2009-02-20 23:17:00,1.44405,1.44415,1.444,1.44415,8000000.0
2009-02-20 23:18:00,1.4441,1.44415,1.44395,1.4441,17000000.0
2009-02-20 23:19:00,1.44415,1.4445,1.44415,1.4445,28800000.0
2009-02-20 23:20:00,1.44465,1.44465,1.44435,1.4445,58800000.0
2009-02-20 23:21:00,1.44445,1.44445,1.44435,1.44445,57400000.0
2009-02-20 23:22:00,1.44445,1.44445,1.44405,1.4442,82000000.0
2009-02-20 23:23:00,1.4443,1.4446,1.444,1.44435,71400000.0
2009-02-20 23:24:00,1.4444,1.4447,1.4444,1.44465,85800000.0
2009-02-20 23:25:00,1.44465,1.44485,1.44465,1.44485,49000000.0
2009-02-20 23:26:00,1.4447,1.44492,1.44461,1.44486,26000000.0
2009-02-20 23:27:00,1.44485,1.44485,1.44485,1.44485,1600000.0
2009-02-20 23:28:00,1.44485,1.44485,1.44485,1.44485,1600000.0
2009-02-20 23:29:00,1.44485,1.44535,1.44455,1.44475,108600000.0
2009-02-20 23:30:00,1.44475,1.44475,1.444,1.44415,48200000.0
2009-02-20 23:31:00,1.44415,1.44415,1.44355,1.44365,39800000.0
2009-02-20 23:32:00,1.44375,1.44375,1.44355,1.44355,54800000.0
2009-02-20 23:33:00,1.44355,1.44365,1.4435,1.44365,13800000.0
2009-02-20 23:34:00,1.44355,1.44355,1.44355,1.44355,4800000.0
2009-02-20 23:35:00,1.44355,1.4437,1.4435,1.4435,19200000.0
2009-02-20 23:36:00,1.4435,1.44355,1.44345,1.44345,56400000.0
2009-02-20 23:37:00,1.44345,1.44395,1.4434,1.44365,101000000.0
2009-02-20 23:38:00,1.44365,1.44365,1.44335,1.4434,53800000.0
2009-02-20 23:39:00,1.4435,1.4435,1.4435,1.4435,1600000.0
2009-02-20 23:40:00,1.4436,1.44375,1.4436,1.44375,6400000.0
2009-02-20 23:41:00,1.44355,1.4436,1.44335,1.44355,21000000.0
2009-02-20 23:42:00,1.44355,1.44355,1.44335,1.44355,23800000.0
2009-02-20 23:43:00,1.44355,1.44355,1.44345,1.44345,30200000.0
2009-02-20 23:44:00,1.44345,1.44355,1.44345,1.44355,19000000.0
2009-02-20 23:45:00,1.44355,1.4436,1.44355,1.44355,57200000.0
2009-02-20 23:46:00,1.44355,1.44355,1.44315,1.44315,56200000.0
2009-02-20 23:47:00,1.44315,1.44315,1.44275,1.4428,65200000.0
2009-02-20 23:48:00,1.4428,1.4436,1.4428,1.44295,144600000.0
2009-02-20 23:49:00,1.44295,1.44295,1.4419,1.4423,98600000.0
2009-02-20 23:50:00,1.4423,1.4429,1.4423,1.4429,50200000.0
2009-02-20 23:51:00,1.44295,1.44335,1.44275,1.4428,81400000.0
2009-02-20 23:52:00,1.44285,1.4432,1.4421,1.44255,136000000.0
2009-02-20 23:53:00,1.4425,1.44265,1.44215,1.4426,79600000.0
2009-02-20 23:54:00,1.4426,1.4426,1.442,1.442,40400000.0
2009-02-20 23:55:00,1.4421,1.4425,1.4419,1.4422,47600000.0
2009-02-20 23:56:00,1.44215,1.44225,1.44205,1.44225,48800000.0
2009-02-20 23:57:00,1.4421,1.4421,1.44195,1.44195,35400000.0
2009-02-20 23:58:00,1.44195,1.44225,1.44195,1.44225,61400000.0
2009-02-20 23:59:00,1.44225,1.44345,1.4422,1.443,97600000.0
2009-02-23 00:00:00,1.4397,1.43985,1.43955,1.43985,124200000.0
2009-02-23 00:01:00,1.4403,1.44105,1.4403,1.4407,124200000.0
2009-02-23 00:02:00,1.44095,1.44179,1.4401,1.441,124200000.0
2009-02-23 00:04:00,1.44075,1.44075,1.4406,1.4406,124200000.0
2009-02-23 00:06:00,1.44055,1.4406,1.43983,1.43984,124200000.0
2009-02-23 00:07:00,1.43989,1.44005,1.4396,1.4396,124200000.0
2009-02-23 00:08:00,1.4397,1.4401,1.4396,1.4401,124200000.0
2009-02-23 00:09:00,1.44015,1.44015,1.4401,1.44015,124200000.0
2009-02-23 00:10:00,1.4402,1.44085,1.4402,1.44085,124200000.0
2009-02-23 00:11:00,1.4408,1.4409,1.44025,1.4403,124200000.0
2009-02-23 00:14:00,1.44029,1.4403,1.44029,1.4403,124200000.0
2009-02-23 00:15:00,1.44045,1.4405,1.44045,1.44045,124200000.0
2009-02-23 00:16:00,1.44028,1.4403,1.44028,1.4403,124200000.0
2009-02-23 00:17:00,1.44035,1.44055,1.4401,1.44015,124200000.0
2009-02-23 00:18:00,1.4404,1.4404,1.4404,1.4404,124200000.0
2009-02-23 00:19:00,1.44035,1.4408,1.44035,1.4405,124200000.0
2009-02-23 00:20:00,1.44055,1.44075,1.44034,1.44045,124200000.0
2009-02-23 00:23:00,1.44095,1.44095,1.44095,1.44095,124200000.0
2009-02-23 00:24:00,1.4407,1.4407,1.4407,1.4407,124200000.0
2009-02-23 00:25:00,1.44058,1.44058,1.4402,1.4402,124200000.0
2009-02-23 00:26:00,1.4404,1.44048,1.44035,1.44035,124200000.0
2009-02-23 00:27:00,1.44044,1.44045,1.43984,1.43984,124200000.0
2009-02-23 00:28:00,1.4399,1.4399,1.4396,1.4399,124200000.0
2009-02-23 00:29:00,1.43989,1.43989,1.4397,1.43979,124200000.0
2009-02-23 00:30:00,1.43978,1.43981,1.43976,1.43981,124200000.0
2009-02-23 00:31:00,1.43986,1.43986,1.43937,1.43974,124200000.0
2009-02-23 00:32:00,1.43976,1.43976,1.43972,1.43974,124200000.0
2009-02-23 00:33:00,1.43976,1.43984,1.43974,1.43984,124200000.0
2009-02-23 00:34:00,1.43985,1.43985,1.43985,1.43985,124200000.0
2009-02-23 00:35:00,1.43975,1.43975,1.43972,1.43974,124200000.0
2009-02-23 00:36:00,1.43966,1.4397,1.43963,1.4397,124200000.0
2009-02-23 00:37:00,1.43974,1.44,1.43969,1.43983,124200000.0
2009-02-23 00:38:00,1.43966,1.43974,1.43966,1.4397,124200000.0
2009-02-23 00:39:00,1.43966,1.43976,1.43966,1.43972,124200000.0
2009-02-23 00:40:00,1.43971,1.43975,1.43967,1.43974,124200000.0
2009-02-23 00:41:00,1.43972,1.43975,1.43961,1.43961,124200000.0
2009-02-23 00:42:00,1.43963,1.43963,1.43927,1.43932,124200000.0
2009-02-23 00:43:00,1.43934,1.43935,1.43925,1.43925,124200000.0
2009-02-23 00:44:00,1.4391,1.4391,1.43907,1.43907,124200000.0
2009-02-23 00:45:00,1.43924,1.43924,1.439,1.439,124200000.0
2009-02-23 00:46:00,1.43866,1.43866,1.43859,1.43859,124200000.0
2009-02-23 00:47:00,1.4387,1.43901,1.43852,1.43859,124200000.0
2009-02-23 00:48:00,1.43876,1.43893,1.43876,1.43893,124200000.0
2009-02-23 00:49:00,1.4389,1.4389,1.43877,1.43884,124200000.0
2009-02-23 00:50:00,1.4389,1.4389,1.43837,1.43837,124200000.0
2009-02-23 00:51:00,1.43842,1.4385,1.43795,1.43828,124200000.0
2009-02-23 00:52:00,1.43819,1.43832,1.43749,1.43813,124200000.0
2009-02-23 00:53:00,1.43815,1.4384,1.43813,1.43817,124200000.0
2009-02-23 00:54:00,1.43818,1.43861,1.43815,1.43854,124200000.0
2009-02-23 00:55:00,1.43853,1.43853,1.43835,1.43852,124200000.0
2009-02-23 00:56:00,1.43844,1.43852,1.4382,1.43822,124200000.0
2009-02-23 00:57:00,1.4383,1.4383,1.43825,1.43825,124200000.0
2009-02-23 00:58:00,1.43796,1.43821,1.43755,1.43759,124200000.0
2009-02-23 00:59:00,1.43757,1.4376,1.43747,1.43749,124200000.0
2009-02-23 01:00:00,1.43745,1.43767,1.43677,1.43709,124200000.0
2009-02-23 01:01:00,1.4371,1.43718,1.43696,1.4371,124200000.0
2009-02-23 01:02:00,1.43712,1.43739,1.43672,1.43724,124200000.0
2009-02-23 01:03:00,1.43726,1.43734,1.43672,1.43694,124200000.0
2009-02-23 01:04:00,1.43696,1.43696,1.4364,1.4366,124200000.0
2009-02-23 01:05:00,1.43657,1.4367,1.43657,1.4367,124200000.0
2009-02-23 01:06:00,1.43672,1.43676,1.4366,1.43675,124200000.0
2009-02-23 01:07:00,1.43673,1.43677,1.43661,1.43671,124200000.0
2009-02-23 01:08:00,1.43676,1.43683,1.4366,1.43672,124200000.0
2009-02-23 01:09:00,1.43676,1.43684,1.43649,1.43672,124200000.0
2009-02-23 01:10:00,1.43675,1.43702,1.43675,1.43702,124200000.0
2009-02-23 01:11:00,1.43705,1.43735,1.43705,1.43735,124200000.0
2009-02-23 01:12:00,1.43744,1.43762,1.43744,1.43749,124200000.0
2009-02-23 01:13:00,1.43751,1.43813,1.43751,1.43813,124200000.0
2009-02-23 01:14:00,1.43818,1.4385,1.43805,1.43805,124200000.0
2009-02-23 01:15:00,1.4381,1.43839,1.43797,1.43839,124200000.0
2009-02-23 01:16:00,1.43832,1.4384,1.43817,1.43819,124200000.0
2009-02-23 01:17:00,1.43817,1.43829,1.43777,1.43782,124200000.0
2009-02-23 01:18:00,1.43781,1.43834,1.43777,1.43834,124200000.0
2009-02-23 01:19:00,1.43835,1.43845,1.43833,1.43843,124200000.0
2009-02-23 01:20:00,1.43848,1.43877,1.43848,1.43872,124200000.0
2009-02-23 01:21:00,1.43877,1.43995,1.43875,1.43993,124200000.0
2009-02-23 01:22:00,1.43999,1.44014,1.43976,1.43988,124200000.0
2009-02-23 01:23:00,1.43991,1.44013,1.43942,1.43943,124200000.0
2009-02-23 01:24:00,1.43942,1.43955,1.43916,1.43928,124200000.0
2009-02-23 01:25:00,1.43929,1.43929,1.43911,1.43912,124200000.0
2009-02-23 01:26:00,1.43914,1.43921,1.43914,1.43919,124200000.0
2009-02-23 01:27:00,1.43923,1.43957,1.43917,1.43945,124200000.0
2009-02-23 01:28:00,1.43951,1.43963,1.43951,1.43962,124200000.0
2009-02-23 01:29:00,1.43957,1.43977,1.43943,1.43943,124200000.0
2009-02-23 01:30:00,1.43947,1.43952,1.43945,1.43945,124200000.0
2009-02-23 01:31:00,1.43951,1.43951,1.43951,1.43951,124200000.0
2009-02-23 01:34:00,1.43946,1.43949,1.43943,1.43948,124200000.0
2009-02-23 01:35:00,1.4396,1.4396,1.43948,1.43949,124200000.0
2009-02-23 01:36:00,1.43952,1.43963,1.43936,1.43938,124200000.0
2009-02-23 01:37:00,1.43937,1.43937,1.43923,1.4393,124200000.0
2009-02-23 01:38:00,1.43919,1.43931,1.43823,1.43839,124200000.0
2009-02-23 01:39:00,1.43838,1.43875,1.4383,1.4383,124200000.0
2009-02-23 01:40:00,1.43805,1.43849,1.43795,1.43842,124200000.0
2009-02-23 01:41:00,1.43844,1.43867,1.43767,1.43767,124200000.0
2009-02-23 01:42:00,1.43762,1.43765,1.43719,1.43719,124200000.0
2009-02-23 01:43:00,1.43716,1.43757,1.43705,1.43719,124200000.0
2009-02-23 01:44:00,1.4372,1.4373,1.4372,1.4373,124200000.0
2009-02-23 01:45:00,1.43727,1.4373,1.43714,1.43723,124200000.0
2009-02-23 01:46:00,1.43718,1.4372,1.437,1.437,124200000.0
2009-02-23 01:47:00,1.43699,1.437,1.43679,1.43679,124200000.0
2009-02-23 01:48:00,1.43677,1.43679,1.43652,1.43678,124200000.0
2009-02-23 01:49:00,1.43679,1.43709,1.43677,1.43688,124200000.0
2009-02-23 01:50:00,1.4369,1.43708,1.43668,1.43682,124200000.0
2009-02-23 01:51:00,1.43687,1.43698,1.43685,1.43693,124200000.0
2009-02-23 01:52:00,1.43698,1.43729,1.43698,1.43718,124200000.0
2009-02-23 01:53:00,1.43723,1.4381,1.43723,1.4381,124200000.0
2009-02-23 01:54:00,1.43808,1.43813,1.43729,1.43731,124200000.0
2009-02-23 01:55:00,1.43733,1.43766,1.43713,1.43748,124200000.0
2009-02-23 01:56:00,1.43746,1.43747,1.4372,1.4373,124200000.0
2009-02-23 01:57:00,1.43731,1.43741,1.43731,1.43741,124200000.0
2009-02-23 01:58:00,1.4374,1.4374,1.43722,1.43722,124200000.0
2009-02-23 01:59:00,1.43711,1.43721,1.43699,1.4371,124200000.0
2009-02-23 02:00:00,1.43715,1.43755,1.4363,1.43675,124200000.0
2009-02-23 02:01:00,1.4368,1.4371,1.4368,1.4371,10200000.0
2009-02-23 02:02:00,1.437,1.4373,1.4366,1.4372,30000000.0
2009-02-23 02:03:00,1.4372,1.4373,1.4366,1.4369,29800000.0
2009-02-23 02:04:00,1.43685,1.437,1.43645,1.4365,17200000.0
2009-02-23 02:05:00,1.4365,1.43675,1.4365,1.43675,10000000.0
2009-02-23 02:06:00,1.43675,1.43675,1.4366,1.4367,21000000.0
2009-02-23 02:07:00,1.43665,1.437,1.4366,1.4369,20400000.0
2009-02-23 02:08:00,1.4369,1.437,1.4365,1.43685,121400000.0
2009-02-23 02:09:00,1.4369,1.43705,1.4366,1.4367,39600000.0
2009-02-23 02:10:00,1.4367,1.437,1.4367,1.437,11400000.0
2009-02-23 02:11:00,1.43705,1.4373,1.43705,1.4373,12000000.0
2009-02-23 02:12:00,1.43735,1.43755,1.43735,1.43745,7200000.0
2009-02-23 02:13:00,1.4374,1.4382,1.4374,1.4382,23800000.0
2009-02-23 02:14:00,1.43815,1.43855,1.4378,1.4378,43800000.0
2009-02-23 02:15:00,1.4378,1.43855,1.4376,1.43845,42400000.0
2009-02-23 02:16:00,1.43835,1.43835,1.4379,1.43795,47400000.0
2009-02-23 02:17:00,1.43805,1.43835,1.43785,1.43805,49800000.0
2009-02-23 02:18:00,1.43795,1.43835,1.43785,1.43835,35000000.0
2009-02-23 02:19:00,1.4383,1.43835,1.4383,1.43835,5000000.0
2009-02-23 02:20:00,1.43835,1.4386,1.43835,1.43835,26800000.0
2009-02-23 02:21:00,1.4385,1.4403,1.43835,1.4401,169200000.0
2009-02-23 02:22:00,1.44015,1.4403,1.43965,1.44005,77700000.0
2009-02-23 02:23:00,1.44015,1.44015,1.43925,1.4394,35400000.0
2009-02-23 02:24:00,1.4394,1.4396,1.43875,1.4392,81800000.0
2009-02-23 02:25:00,1.4392,1.4392,1.4391,1.4392,6400000.0
2009-02-23 02:26:00,1.4391,1.4392,1.4391,1.4392,5400000.0
2009-02-23 02:27:00,1.4392,1.43955,1.4392,1.43935,32000000.0
2009-02-23 02:28:00,1.4394,1.4394,1.4393,1.4394,17800000.0
2009-02-23 02:29:00,1.4394,1.43955,1.43935,1.43935,19400000.0
2009-02-23 02:30:00,1.43935,1.43935,1.43935,1.43935,7200000.0
2009-02-23 02:31:00,1.43925,1.43925,1.43925,1.43925,3200000.0
2009-02-23 02:32:00,1.4393,1.43932,1.43911,1.43918,40800000.0
2009-02-23 02:33:00,1.4394,1.4394,1.43911,1.43926,36000000.0
2009-02-23 02:34:00,1.43945,1.4396,1.43935,1.43955,10000000.0
2009-02-23 02:35:00,1.43955,1.43965,1.43945,1.4396,14000000.0
2009-02-23 02:36:00,1.43945,1.43965,1.439,1.4393,67200000.0
2009-02-23 02:37:00,1.4393,1.43945,1.4389,1.4393,101200000.0
2009-02-23 02:38:00,1.4391,1.43925,1.43835,1.43835,140600000.0
2009-02-23 02:39:00,1.4385,1.43895,1.43825,1.43825,24000000.0
2009-02-23 02:40:00,1.43825,1.4384,1.43785,1.43825,51600000.0
2009-02-23 02:41:00,1.4382,1.43845,1.4376,1.4376,89700000.0
2009-02-23 02:42:00,1.4376,1.4376,1.4369,1.4369,34600000.0
2009-02-23 02:43:00,1.43695,1.43765,1.4368,1.4369,180600000.0
2009-02-23 02:44:00,1.4369,1.43705,1.4369,1.43705,21800000.0
2009-02-23 02:45:00,1.43695,1.43705,1.43685,1.437,43600000.0
2009-02-23 02:46:00,1.437,1.437,1.43685,1.43685,13400000.0
2009-02-23 02:47:00,1.4368,1.4369,1.4366,1.4366,40000000.0
2009-02-23 02:48:00,1.4366,1.43675,1.43645,1.4366,111400000.0
2009-02-23 02:49:00,1.43665,1.4371,1.4366,1.437,69800000.0
2009-02-23 02:50:00,1.4368,1.4371,1.43665,1.43675,14200000.0
2009-02-23 02:51:00,1.4368,1.437,1.43675,1.43685,15200000.0
2009-02-23 02:52:00,1.43695,1.4372,1.43695,1.4371,39200000.0
2009-02-23 02:53:00,1.4373,1.4381,1.4373,1.4381,30600000.0
2009-02-23 02:54:00,1.4381,1.4381,1.43705,1.43705,113000000.0
2009-02-23 02:55:00,1.4371,1.4375,1.437,1.43745,111100000.0
2009-02-23 02:56:00,1.43745,1.43745,1.437,1.4372,24400000.0
2009-02-23 02:57:00,1.4373,1.43735,1.43725,1.43735,5000000.0
2009-02-23 02:58:00,1.4372,1.4373,1.4372,1.4372,8400000.0
2009-02-23 02:59:00,1.4372,1.4372,1.437,1.4371,23400000.0
2009-02-23 03:00:00,1.4371,1.4371,1.4371,1.4371,5000000.0
2009-02-23 03:01:00,1.4371,1.43715,1.437,1.437,14600000.0
2009-02-23 03:02:00,1.4371,1.43715,1.4371,1.43715,6600000.0
2009-02-23 03:03:00,1.43725,1.4377,1.43725,1.4375,38200000.0
2009-02-23 03:04:00,1.4374,1.4375,1.4374,1.4375,7000000.0
2009-02-23 03:05:00,1.4376,1.4379,1.43755,1.43785,23000000.0
2009-02-23 03:06:00,1.4379,1.438,1.43765,1.43765,63800000.0
2009-02-23 03:07:00,1.43765,1.4378,1.43765,1.43775,18000000.0
2009-02-23 03:08:00,1.438,1.43805,1.43765,1.43775,21600000.0
2009-02-23 03:09:00,1.43775,1.43775,1.43715,1.4374,41200000.0
2009-02-23 03:10:00,1.4374,1.4375,1.4373,1.4373,52800000.0
2009-02-23 03:11:00,1.4373,1.4374,1.4373,1.4374,22600000.0
2009-02-23 03:12:00,1.4374,1.4375,1.4374,1.4375,8400000.0
2009-02-23 03:13:00,1.4375,1.4377,1.4375,1.4377,24400000.0
2009-02-23 03:14:00,1.43785,1.43795,1.43755,1.4376,71600000.0
2009-02-23 03:15:00,1.4376,1.4378,1.4375,1.4378,34200000.0
2009-02-23 03:16:00,1.4378,1.43785,1.4378,1.4378,17800000.0
2009-02-23 03:17:00,1.43785,1.4384,1.4375,1.43825,50400000.0
2009-02-23 03:18:00,1.43825,1.43855,1.43815,1.43855,70400000.0
2009-02-23 03:19:00,1.43855,1.4386,1.43785,1.4382,49200000.0
2009-02-23 03:20:00,1.43845,1.4385,1.4382,1.43825,19800000.0
2009-02-23 03:21:00,1.4385,1.4388,1.4383,1.4386,52600000.0
2009-02-23 03:22:00,1.4387,1.439,1.4384,1.43885,79000000.0
2009-02-23 03:23:00,1.43885,1.44035,1.43885,1.4403,69200000.0
2009-02-23 03:24:00,1.44035,1.4412,1.4403,1.44085,100000000.0
2009-02-23 03:25:00,1.44085,1.4411,1.4408,1.44085,34200000.0
2009-02-23 03:26:00,1.4409,1.4409,1.43995,1.44035,97400000.0
2009-02-23 03:27:00,1.44035,1.44065,1.44015,1.44045,33400000.0
2009-02-23 03:28:00,1.4404,1.44165,1.4403,1.44165,29200000.0
2009-02-23 03:29:00,1.44165,1.4419,1.44095,1.4415,46000000.0
2009-02-23 03:30:00,1.44165,1.44275,1.4416,1.44205,64400000.0
2009-02-23 03:31:00,1.44195,1.44205,1.44135,1.442,18300000.0
2009-02-23 03:32:00,1.442,1.442,1.44145,1.44155,27600000.0
2009-02-23 03:33:00,1.44155,1.4418,1.4415,1.44155,18800000.0
2009-02-23 03:34:00,1.4415,1.44155,1.4413,1.44155,15000000.0
2009-02-23 03:35:00,1.4416,1.44205,1.4414,1.44165,57600000.0
2009-02-23 03:36:00,1.44145,1.4431,1.44145,1.4431,58600000.0
2009-02-23 03:37:00,1.44295,1.44295,1.4423,1.44235,37200000.0
2009-02-23 03:38:00,1.4426,1.4431,1.44245,1.44245,51000000.0
2009-02-23 03:39:00,1.4428,1.44465,1.44245,1.44445,105800000.0
2009-02-23 03:40:00,1.4444,1.44605,1.44415,1.4457,82900000.0
2009-02-23 03:41:00,1.4457,1.4475,1.4454,1.4473,120100000.0
2009-02-23 03:42:00,1.4473,1.4475,1.44615,1.44615,105000000.0
2009-02-23 03:43:00,1.44625,1.44695,1.4462,1.4467,41800000.0
2009-02-23 03:44:00,1.4467,1.4471,1.44665,1.4469,37400000.0
2009-02-23 03:45:00,1.447,1.4473,1.4469,1.44715,29400000.0
2009-02-23 03:46:00,1.44725,1.44735,1.44675,1.44675,88600000.0
2009-02-23 03:47:00,1.44665,1.4475,1.44645,1.4475,65600000.0
2009-02-23 03:48:00,1.4475,1.44935,1.4475,1.44905,203900000.0
2009-02-23 03:49:00,1.44895,1.45045,1.4487,1.45045,155200000.0
2009-02-23 03:50:00,1.45045,1.45135,1.4497,1.4497,212700000.0
2009-02-23 03:51:00,1.44975,1.4512,1.4497,1.45105,147500000.0
2009-02-23 03:52:00,1.45105,1.4513,1.4503,1.45045,186200000.0
2009-02-23 03:53:00,1.45045,1.45115,1.45035,1.451,93000000.0
2009-02-23 03:54:00,1.451,1.4513,1.451,1.4512,68400000.0
2009-02-23 03:55:00,1.4512,1.4513,1.4508,1.4508,75600000.0
2009-02-23 03:56:00,1.4508,1.45295,1.45065,1.45285,222000000.0
2009-02-23 03:57:00,1.45275,1.4534,1.4516,1.4521,196300000.0
2009-02-23 03:58:00,1.4519,1.4522,1.4511,1.4517,155100000.0
2009-02-23 03:59:00,1.45175,1.452,1.45095,1.451,73800000.0
2009-02-23 04:00:00,1.451,1.451,1.4507,1.4507,41500000.0
2009-02-23 04:01:00,1.4508,1.45165,1.4507,1.4514,180000000.0
2009-02-23 04:02:00,1.4514,1.4515,1.451,1.4515,52200000.0
2009-02-23 04:03:00,1.4515,1.4515,1.4501,1.45075,86800000.0
2009-02-23 04:04:00,1.45085,1.451,1.44975,1.45045,124800000.0
2009-02-23 04:05:00,1.4504,1.4508,1.44965,1.44965,207400000.0
2009-02-23 04:06:00,1.44965,1.44965,1.4491,1.44965,119400000.0
2009-02-23 04:07:00,1.44965,1.44965,1.44925,1.44935,39800000.0
2009-02-23 04:08:00,1.44945,1.4495,1.44935,1.44945,7000000.0
2009-02-23 04:09:00,1.44965,1.44975,1.44945,1.44945,15000000.0
2009-02-23 04:10:00,1.44945,1.44955,1.44945,1.44945,5000000.0
2009-02-23 04:11:00,1.44945,1.4496,1.44945,1.4496,7600000.0
2009-02-23 04:12:00,1.4496,1.45005,1.44945,1.45005,45600000.0
2009-02-23 04:13:00,1.4499,1.4503,1.44975,1.45025,120300000.0
2009-02-23 04:14:00,1.4502,1.4503,1.44975,1.44985,52800000.0
2009-02-23 04:15:00,1.44985,1.4506,1.44985,1.4503,62000000.0
2009-02-23 04:16:00,1.4502,1.4516,1.4502,1.45125,183400000.0
2009-02-23 04:17:00,1.45125,1.4518,1.45095,1.4518,39000000.0
2009-02-23 04:18:00,1.4516,1.4519,1.4509,1.4519,159400000.0
2009-02-23 04:19:00,1.452,1.4527,1.452,1.4526,129000000.0
2009-02-23 04:20:00,1.4526,1.4527,1.45245,1.4526,20000000.0
2009-02-23 04:21:00,1.4526,1.4528,1.45235,1.4527,39200000.0
2009-02-23 04:22:00,1.4527,1.45315,1.45255,1.4531,175200000.0
2009-02-23 04:23:00,1.4531,1.4536,1.453,1.45355,172200000.0
2009-02-23 04:24:00,1.4538,1.455,1.4534,1.4549,243600000.0
2009-02-23 04:25:00,1.4549,1.45495,1.4528,1.4536,290100000.0
2009-02-23 04:26:00,1.4536,1.4536,1.453,1.4534,90200000.0
2009-02-23 04:27:00,1.4536,1.45375,1.45345,1.4535,31600000.0
2009-02-23 04:28:00,1.45355,1.45355,1.45325,1.4534,60600000.0
2009-02-23 04:29:00,1.4534,1.45345,1.453,1.45345,152000000.0
2009-02-23 04:30:00,1.4535,1.45435,1.4534,1.4542,57600000.0
2009-02-23 04:31:00,1.4542,1.45425,1.4534,1.4534,68600000.0
2009-02-23 04:32:00,1.4534,1.45395,1.453,1.45395,213200000.0
2009-02-23 04:33:00,1.45395,1.454,1.4533,1.4534,65600000.0
2009-02-23 04:34:00,1.45335,1.4534,1.45285,1.4533,221100000.0
2009-02-23 04:35:00,1.4533,1.4533,1.4524,1.45295,208800000.0
2009-02-23 04:36:00,1.453,1.453,1.4527,1.4529,227200000.0
2009-02-23 04:37:00,1.4529,1.4532,1.4526,1.4532,32600000.0
2009-02-23 04:38:00,1.45325,1.4538,1.4532,1.4533,132600000.0
2009-02-23 04:39:00,1.4535,1.4538,1.45285,1.45285,211800000.0
2009-02-23 04:40:00,1.45285,1.4531,1.4519,1.45295,170500000.0
2009-02-23 04:41:00,1.45295,1.4533,1.45295,1.45315,77200000.0
2009-02-23 04:42:00,1.45315,1.4535,1.453,1.453,127600000.0
2009-02-23 04:43:00,1.45285,1.4533,1.4523,1.45255,256400000.0
2009-02-23 04:44:00,1.4526,1.4527,1.452,1.4523,168800000.0
2009-02-23 04:45:00,1.45215,1.45225,1.4514,1.4514,72600000.0
2009-02-23 04:46:00,1.4514,1.4524,1.45125,1.45165,117600000.0
2009-02-23 04:47:00,1.45145,1.45205,1.4514,1.45165,74400000.0
2009-02-23 04:48:00,1.45165,1.45175,1.4516,1.45165,44600000.0
2009-02-23 04:49:00,1.45165,1.45275,1.4516,1.452,204200000.0
2009-02-23 04:50:00,1.45205,1.45275,1.45205,1.45245,131400000.0
2009-02-23 04:51:00,1.45255,1.45255,1.45245,1.4525,19200000.0
2009-02-23 04:52:00,1.4525,1.4536,1.4525,1.4528,182600000.0
2009-02-23 04:53:00,1.45295,1.4536,1.45295,1.4536,60000000.0
2009-02-23 04:54:00,1.45365,1.4542,1.45365,1.454,54000000.0
2009-02-23 04:55:00,1.45415,1.45415,1.45395,1.4541,39600000.0
2009-02-23 04:56:00,1.45415,1.45425,1.4541,1.45415,42600000.0
2009-02-23 04:57:00,1.45415,1.45415,1.4539,1.45395,55600000.0
2009-02-23 04:58:00,1.454,1.4541,1.45395,1.45405,15600000.0
2009-02-23 04:59:00,1.454,1.45405,1.45385,1.45385,12000000.0
2009-02-23 05:00:00,1.45395,1.45395,1.45385,1.45385,15400000.0
2009-02-23 05:01:00,1.45385,1.45395,1.45355,1.45375,10800000.0
2009-02-23 05:02:00,1.45385,1.45385,1.45375,1.45375,11600000.0
2009-02-23 05:03:00,1.45375,1.45375,1.4536,1.45365,6800000.0
2009-02-23 05:04:00,1.4536,1.45365,1.45255,1.4526,166400000.0
2009-02-23 05:05:00,1.4526,1.45295,1.4524,1.4526,124200000.0
2009-02-23 05:06:00,1.4524,1.4524,1.4518,1.45195,116700000.0
2009-02-23 05:07:00,1.45205,1.4521,1.45175,1.4519,39000000.0
2009-02-23 05:08:00,1.4518,1.45195,1.4516,1.4519,67000000.0
2009-02-23 05:09:00,1.45175,1.45215,1.4516,1.45205,114200000.0
2009-02-23 05:10:00,1.45205,1.4523,1.45145,1.4523,101800000.0
2009-02-23 05:11:00,1.4522,1.45235,1.45195,1.45205,66000000.0
2009-02-23 05:12:00,1.4521,1.4522,1.45205,1.45215,13200000.0
2009-02-23 05:13:00,1.4522,1.4522,1.4521,1.4521,13200000.0
2009-02-23 05:14:00,1.45205,1.4521,1.45185,1.45185,14200000.0
2009-02-23 05:15:00,1.45185,1.4521,1.4514,1.45205,74200000.0
2009-02-23 05:16:00,1.4521,1.4521,1.45145,1.4516,145800000.0
2009-02-23 05:17:00,1.4518,1.4518,1.45155,1.45175,35200000.0
2009-02-23 05:18:00,1.45175,1.4521,1.45155,1.45155,107400000.0
2009-02-23 05:19:00,1.45155,1.452,1.4515,1.452,109000000.0
2009-02-23 05:20:00,1.45205,1.4521,1.45185,1.45195,153800000.0
2009-02-23 05:21:00,1.452,1.4521,1.45195,1.4521,106000000.0
2009-02-23 05:22:00,1.4521,1.4523,1.4521,1.45215,130200000.0
2009-02-23 05:23:00,1.45215,1.4522,1.45215,1.4522,33000000.0
2009-02-23 05:24:00,1.45225,1.4526,1.45215,1.45245,81000000.0
2009-02-23 05:25:00,1.4525,1.4525,1.4522,1.4522,81200000.0
2009-02-23 05:26:00,1.4522,1.4524,1.45195,1.45215,72000000.0
2009-02-23 05:27:00,1.4522,1.4522,1.4522,1.4522,2400000.0
2009-02-23 05:28:00,1.4522,1.4522,1.4522,1.4522,1200000.0
2009-02-23 05:29:00,1.4522,1.4522,1.4522,1.4522,1200000.0
2009-02-23 05:30:00,1.45235,1.4533,1.4522,1.4533,120400000.0
2009-02-23 05:31:00,1.45325,1.45325,1.45225,1.45225,118800000.0
2009-02-23 05:32:00,1.45225,1.45225,1.45225,1.45225,4800000.0
2009-02-23 05:33:00,1.45225,1.45225,1.45225,1.45225,2400000.0
2009-02-23 05:34:00,1.45225,1.45225,1.4521,1.4521,6000000.0
2009-02-23 05:35:00,1.4521,1.4521,1.4521,1.4521,1200000.0
2009-02-23 05:36:00,1.45215,1.45215,1.45205,1.45205,21600000.0
2009-02-23 05:37:00,1.4521,1.4525,1.4519,1.4519,62600000.0
2009-02-23 05:38:00,1.45215,1.45225,1.4519,1.4521,120800000.0
2009-02-23 05:39:00,1.45215,1.4524,1.45195,1.45195,57000000.0
2009-02-23 05:40:00,1.4519,1.4521,1.4519,1.45205,41800000.0
2009-02-23 05:41:00,1.4521,1.45225,1.45195,1.45205,27200000.0
2009-02-23 05:42:00,1.45195,1.45235,1.45195,1.45225,21600000.0
2009-02-23 05:43:00,1.45235,1.45235,1.4521,1.45215,21400000.0
2009-02-23 05:44:00,1.45225,1.45225,1.45215,1.45215,3600000.0
2009-02-23 05:45:00,1.45225,1.45225,1.45215,1.45215,2400000.0
2009-02-23 05:46:00,1.45195,1.45225,1.45195,1.45205,63400000.0
2009-02-23 05:47:00,1.45205,1.45215,1.4517,1.4521,204800000.0
2009-02-23 05:48:00,1.45215,1.45245,1.45185,1.45245,156600000.0
2009-02-23 05:49:00,1.4525,1.45275,1.4524,1.4525,13200000.0
2009-02-23 05:50:00,1.4524,1.4525,1.4522,1.45245,24200000.0
2009-02-23 05:51:00,1.4523,1.4523,1.45225,1.45225,8800000.0
2009-02-23 05:52:00,1.4522,1.45235,1.4522,1.4523,6000000.0
2009-02-23 05:53:00,1.4523,1.45245,1.4523,1.45245,8400000.0
2009-02-23 05:54:00,1.45235,1.45245,1.45235,1.45235,6000000.0
2009-02-23 05:55:00,1.4523,1.45235,1.4523,1.45235,6000000.0
2009-02-23 05:56:00,1.4523,1.45235,1.45225,1.45235,4800000.0
2009-02-23 05:57:00,1.45235,1.45245,1.45225,1.45235,25200000.0
2009-02-23 05:58:00,1.45245,1.45255,1.45225,1.45255,11800000.0
2009-02-23 05:59:00,1.45245,1.45245,1.45245,1.45245,4600000.0
2009-02-23 06:00:00,1.4525,1.4525,1.4525,1.4525,1000000.0
2009-02-23 06:01:00,1.4525,1.45265,1.4525,1.4525,30600000.0
2009-02-23 06:02:00,1.45255,1.45255,1.45235,1.45235,85400000.0
2009-02-23 06:03:00,1.4524,1.4524,1.45225,1.45225,62200000.0
2009-02-23 06:04:00,1.45225,1.45225,1.45215,1.45225,16800000.0
2009-02-23 06:05:00,1.45225,1.45225,1.45205,1.4521,14200000.0
2009-02-23 06:06:00,1.45215,1.45225,1.45205,1.45205,46000000.0
2009-02-23 06:07:00,1.4526,1.45295,1.4526,1.4528,54800000.0
2009-02-23 06:08:00,1.4529,1.45335,1.45265,1.4531,78600000.0
2009-02-23 06:09:00,1.45305,1.4531,1.45305,1.4531,2400000.0
2009-02-23 06:10:00,1.45295,1.4532,1.45285,1.45305,21800000.0
2009-02-23 06:11:00,1.453,1.453,1.45265,1.45265,59000000.0
2009-02-23 06:12:00,1.4527,1.4531,1.4527,1.4531,7800000.0
2009-02-23 06:13:00,1.4531,1.4531,1.45305,1.45305,3000000.0
2009-02-23 06:14:00,1.4531,1.4531,1.45285,1.453,22200000.0
2009-02-23 06:15:00,1.4531,1.4532,1.45305,1.4531,14800000.0
2009-02-23 06:16:00,1.4531,1.4531,1.4529,1.453,7000000.0
2009-02-23 06:17:00,1.45295,1.45295,1.45295,1.45295,6000000.0
2009-02-23 06:18:00,1.45275,1.45295,1.45275,1.4529,180000000.0
2009-02-23 06:19:00,1.4529,1.4529,1.45285,1.4529,34200000.0
2009-02-23 06:20:00,1.45285,1.45325,1.45285,1.45325,74800000.0
2009-02-23 06:21:00,1.45305,1.45335,1.45305,1.45325,23800000.0
2009-02-23 06:22:00,1.4533,1.4533,1.45325,1.4533,5000000.0
2009-02-23 06:23:00,1.45325,1.45325,1.45325,1.45325,6000000.0
2009-02-23 06:24:00,1.45325,1.45335,1.45325,1.4533,10000000.0
2009-02-23 06:25:00,1.4534,1.45385,1.4534,1.45385,19200000.0
2009-02-23 06:26:00,1.45385,1.45415,1.4538,1.45415,16800000.0
2009-02-23 06:27:00,1.45415,1.4544,1.4534,1.4544,102600000.0
2009-02-23 06:28:00,1.45435,1.4547,1.4543,1.45455,75400000.0
2009-02-23 06:29:00,1.45445,1.45445,1.4541,1.4541,38000000.0
2009-02-23 06:30:00,1.45405,1.45405,1.4533,1.4538,65200000.0
2009-02-23 06:31:00,1.4538,1.45385,1.4538,1.45385,77800000.0
2009-02-23 06:32:00,1.4538,1.4538,1.4533,1.45365,53800000.0
2009-02-23 06:33:00,1.4536,1.4537,1.4536,1.4537,7200000.0
2009-02-23 06:34:00,1.45355,1.4537,1.45345,1.4535,14800000.0
2009-02-23 06:35:00,1.45355,1.4536,1.4531,1.45315,87600000.0
2009-02-23 06:36:00,1.4532,1.45325,1.45305,1.45315,32000000.0
2009-02-23 06:37:00,1.4532,1.4532,1.4531,1.4531,46000000.0
2009-02-23 06:38:00,1.4531,1.45315,1.45305,1.45305,40600000.0
2009-02-23 06:39:00,1.45305,1.45315,1.45295,1.45315,26000000.0
2009-02-23 06:40:00,1.45315,1.45325,1.45315,1.45325,4800000.0
2009-02-23 06:41:00,1.4532,1.45325,1.4532,1.4532,7000000.0
2009-02-23 06:42:00,1.4532,1.4532,1.4527,1.4531,113000000.0
2009-02-23 06:43:00,1.45305,1.4531,1.45285,1.45285,22600000.0
2009-02-23 06:44:00,1.45275,1.4528,1.45215,1.45225,50200000.0
2009-02-23 06:45:00,1.45245,1.45245,1.45185,1.45225,106200000.0
2009-02-23 06:46:00,1.45225,1.4525,1.45225,1.4525,73200000.0
2009-02-23 06:47:00,1.45245,1.45275,1.4523,1.4527,47400000.0
2009-02-23 06:48:00,1.45275,1.45275,1.4522,1.45245,80800000.0
2009-02-23 06:49:00,1.45245,1.45275,1.45245,1.4527,21200000.0
2009-02-23 06:50:00,1.45275,1.4531,1.4527,1.45305,44400000.0
2009-02-23 06:51:00,1.4531,1.4532,1.453,1.453,19200000.0
2009-02-23 06:52:00,1.45305,1.4532,1.45305,1.4531,8400000.0
2009-02-23 06:53:00,1.4531,1.4531,1.4527,1.4527,9200000.0
2009-02-23 06:54:00,1.4529,1.4532,1.45275,1.4532,8400000.0
2009-02-23 06:55:00,1.45315,1.45315,1.453,1.453,12000000.0
2009-02-23 06:56:00,1.45305,1.45305,1.45305,1.45305,3600000.0
2009-02-23 06:57:00,1.4532,1.4532,1.4531,1.4531,18000000.0
2009-02-23 06:58:00,1.4531,1.4531,1.45275,1.45275,30000000.0
2009-02-23 06:59:00,1.4526,1.45275,1.45255,1.45275,42800000.0
2009-02-23 07:00:00,1.4527,1.4527,1.4527,1.4527,3600000.0
2009-02-23 07:01:00,1.45255,1.4527,1.45255,1.4526,17600000.0
2009-02-23 07:02:00,1.45255,1.45255,1.4519,1.4522,135500000.0
2009-02-23 07:03:00,1.45215,1.45235,1.45215,1.4522,17600000.0
2009-02-23 07:04:00,1.4523,1.45255,1.4523,1.45255,4800000.0
2009-02-23 07:05:00,1.45255,1.4527,1.45225,1.45235,55400000.0
2009-02-23 07:06:00,1.45235,1.45245,1.45235,1.45235,69600000.0
2009-02-23 07:07:00,1.45235,1.45235,1.45235,1.45235,22800000.0
2009-02-23 07:08:00,1.45235,1.45235,1.45235,1.45235,11400000.0
2009-02-23 07:09:00,1.45235,1.4525,1.45235,1.4525,8000000.0
2009-02-23 07:10:00,1.45225,1.45255,1.45225,1.4525,36400000.0
2009-02-23 07:11:00,1.4525,1.4525,1.4525,1.4525,1200000.0
2009-02-23 07:12:00,1.45245,1.45245,1.45245,1.45245,3800000.0
2009-02-23 07:13:00,1.45255,1.4527,1.4523,1.4525,43400000.0
2009-02-23 07:14:00,1.45255,1.45255,1.45255,1.45255,1200000.0
2009-02-23 07:15:00,1.4525,1.4532,1.4525,1.4532,14800000.0
2009-02-23 07:16:00,1.4533,1.45375,1.4533,1.45345,107800000.0
2009-02-23 07:17:00,1.4534,1.4534,1.4532,1.45325,28200000.0
2009-02-23 07:18:00,1.45325,1.45325,1.45275,1.4529,138900000.0
2009-02-23 07:19:00,1.45295,1.453,1.4527,1.4528,48800000.0
2009-02-23 07:20:00,1.4528,1.453,1.45265,1.45285,107000000.0
2009-02-23 07:21:00,1.45285,1.45285,1.45085,1.4513,262300000.0
2009-02-23 07:22:00,1.4511,1.4512,1.4509,1.451,176600000.0
2009-02-23 07:23:00,1.45105,1.4511,1.4506,1.4507,68100000.0
2009-02-23 07:24:00,1.4507,1.4507,1.45005,1.4501,156400000.0
2009-02-23 07:25:00,1.45005,1.45015,1.4496,1.4499,84600000.0
2009-02-23 07:26:00,1.44995,1.44995,1.4498,1.44985,88200000.0
2009-02-23 07:27:00,1.4499,1.44995,1.4494,1.4494,80200000.0
2009-02-23 07:28:00,1.4494,1.4496,1.44755,1.44855,185200000.0
2009-02-23 07:29:00,1.4485,1.44855,1.4482,1.44835,43600000.0
2009-02-23 07:30:00,1.4483,1.4488,1.44805,1.4487,125600000.0
2009-02-23 07:31:00,1.4488,1.4504,1.4488,1.4504,140400000.0
2009-02-23 07:32:00,1.45045,1.45135,1.45045,1.4508,128200000.0
2009-02-23 07:33:00,1.45085,1.4511,1.45075,1.45075,21000000.0
2009-02-23 07:34:00,1.45065,1.45065,1.4506,1.4506,7600000.0
2009-02-23 07:35:00,1.45065,1.45075,1.45065,1.45075,2000000.0
2009-02-23 07:36:00,1.45065,1.4508,1.45065,1.4508,2000000.0
2009-02-23 07:37:00,1.45075,1.45075,1.45075,1.45075,1000000.0
2009-02-23 07:38:00,1.45065,1.45075,1.45065,1.45075,3600000.0
2009-02-23 07:39:00,1.4508,1.45115,1.4508,1.45085,19800000.0
2009-02-23 07:40:00,1.4507,1.4508,1.4507,1.4507,4800000.0
2009-02-23 07:41:00,1.4507,1.451,1.4507,1.451,16200000.0
2009-02-23 07:42:00,1.451,1.4511,1.4504,1.4505,30400000.0
2009-02-23 07:43:00,1.45055,1.45055,1.45055,1.45055,1000000.0
2009-02-23 07:44:00,1.4505,1.4505,1.4504,1.45045,12600000.0
2009-02-23 07:45:00,1.4504,1.45045,1.4504,1.4504,3000000.0
2009-02-23 07:46:00,1.45045,1.4505,1.45035,1.45045,23600000.0
2009-02-23 07:47:00,1.45045,1.45045,1.45035,1.45035,9000000.0
2009-02-23 07:48:00,1.4504,1.45065,1.4504,1.4505,43600000.0
2009-02-23 07:49:00,1.4505,1.4507,1.4505,1.4506,13600000.0
2009-02-23 07:50:00,1.4506,1.4506,1.4506,1.4506,1000000.0
2009-02-23 07:51:00,1.45055,1.4509,1.45055,1.4509,35400000.0
2009-02-23 07:52:00,1.45085,1.4514,1.45085,1.4513,83800000.0
2009-02-23 07:53:00,1.4513,1.45165,1.45105,1.45105,78700000.0
2009-02-23 07:54:00,1.4512,1.4515,1.4512,1.4515,53400000.0
2009-02-23 07:55:00,1.4515,1.4515,1.4511,1.4512,61000000.0
2009-02-23 07:56:00,1.45125,1.4513,1.4511,1.4513,45600000.0
2009-02-23 07:57:00,1.4513,1.4513,1.4512,1.4512,11200000.0
2009-02-23 07:58:00,1.45125,1.45125,1.45115,1.4512,23100000.0
2009-02-23 07:59:00,1.45115,1.4515,1.45115,1.4515,68000000.0
2009-02-23 08:00:00,1.45145,1.45215,1.45145,1.45175,82700000.0
2009-02-23 08:01:00,1.4518,1.45185,1.45155,1.45155,30200000.0
2009-02-23 08:02:00,1.4515,1.4515,1.4515,1.4515,2000000.0
2009-02-23 08:03:00,1.4515,1.4517,1.4515,1.45155,10200000.0
2009-02-23 08:04:00,1.4515,1.45165,1.4515,1.45165,3000000.0
2009-02-23 08:05:00,1.4516,1.4516,1.45085,1.45085,59000000.0
2009-02-23 08:06:00,1.45085,1.45085,1.45075,1.45085,49000000.0
2009-02-23 08:07:00,1.45085,1.4509,1.45085,1.4509,14600000.0
2009-02-23 08:08:00,1.4509,1.4509,1.4509,1.4509,2000000.0
2009-02-23 08:09:00,1.45095,1.45105,1.45095,1.45105,6000000.0
2009-02-23 08:10:00,1.45095,1.45095,1.4509,1.4509,10000000.0
2009-02-23 08:11:00,1.45095,1.4513,1.4509,1.4513,56600000.0
2009-02-23 08:12:00,1.4513,1.45135,1.45095,1.4511,39000000.0
2009-02-23 08:13:00,1.4511,1.4513,1.4505,1.4508,124000000.0
2009-02-23 08:14:00,1.4508,1.45145,1.4508,1.4511,55200000.0
2009-02-23 08:15:00,1.45115,1.4513,1.45085,1.4511,73400000.0
2009-02-23 08:16:00,1.4511,1.45235,1.451,1.45235,118400000.0
2009-02-23 08:17:00,1.4523,1.4526,1.4521,1.4526,50000000.0
2009-02-23 08:18:00,1.4527,1.45295,1.45235,1.45235,100400000.0
2009-02-23 08:19:00,1.4525,1.4526,1.4523,1.45235,47800000.0
2009-02-23 08:20:00,1.45235,1.4538,1.4523,1.4538,74600000.0
2009-02-23 08:21:00,1.45385,1.45385,1.4529,1.453,108200000.0
2009-02-23 08:22:00,1.453,1.45325,1.45285,1.4531,21900000.0
2009-02-23 08:23:00,1.4531,1.4531,1.4521,1.45215,54800000.0
2009-02-23 08:24:00,1.45215,1.45225,1.45185,1.45195,99000000.0
2009-02-23 08:25:00,1.452,1.453,1.4519,1.453,55600000.0
2009-02-23 08:26:00,1.453,1.4532,1.45275,1.453,73000000.0
2009-02-23 08:27:00,1.4532,1.4532,1.4529,1.453,21800000.0
2009-02-23 08:28:00,1.453,1.4533,1.453,1.4532,18600000.0
2009-02-23 08:29:00,1.45325,1.45355,1.4531,1.4535,61600000.0
2009-02-23 08:30:00,1.45345,1.45345,1.45315,1.45325,20000000.0
2009-02-23 08:31:00,1.4533,1.4536,1.45325,1.4536,30800000.0
2009-02-23 08:32:00,1.45365,1.4547,1.4536,1.45465,77000000.0
2009-02-23 08:33:00,1.45455,1.4547,1.45445,1.4547,39200000.0
2009-02-23 08:34:00,1.4547,1.4547,1.45455,1.4547,46400000.0
2009-02-23 08:35:00,1.4547,1.455,1.45445,1.4548,47800000.0
2009-02-23 08:36:00,1.45475,1.45495,1.4544,1.4546,84000000.0
2009-02-23 08:37:00,1.45465,1.45465,1.45415,1.45445,225200000.0
2009-02-23 08:38:00,1.45445,1.45455,1.4538,1.4539,230400000.0
2009-02-23 08:39:00,1.4539,1.454,1.4538,1.45395,127200000.0
2009-02-23 08:40:00,1.45395,1.4541,1.4539,1.45405,33000000.0
2009-02-23 08:41:00,1.4541,1.4541,1.45355,1.45355,53000000.0
2009-02-23 08:42:00,1.45355,1.45385,1.45355,1.45385,23000000.0
2009-02-23 08:43:00,1.45375,1.45395,1.45355,1.4539,81600000.0
2009-02-23 08:44:00,1.4538,1.454,1.45345,1.454,41000000.0
2009-02-23 08:45:00,1.45385,1.454,1.45385,1.4539,52600000.0
2009-02-23 08:46:00,1.45385,1.45455,1.45385,1.45455,88200000.0
2009-02-23 08:47:00,1.45445,1.45515,1.45415,1.4551,55700000.0
2009-02-23 08:48:00,1.4551,1.4551,1.4543,1.45485,89600000.0
2009-02-23 08:49:00,1.455,1.45525,1.45485,1.45525,52600000.0
2009-02-23 08:50:00,1.45525,1.45525,1.4545,1.45485,127800000.0
2009-02-23 08:51:00,1.4548,1.455,1.4546,1.45485,266600000.0
2009-02-23 08:52:00,1.45485,1.45515,1.45475,1.45475,51400000.0
2009-02-23 08:53:00,1.45485,1.455,1.4547,1.4549,92800000.0
2009-02-23 08:54:00,1.4549,1.4549,1.4546,1.4547,158000000.0
2009-02-23 08:55:00,1.4547,1.45475,1.4542,1.4544,222400001.0
2009-02-23 08:56:00,1.4544,1.45445,1.45405,1.45405,276700000.0
2009-02-23 08:57:00,1.45405,1.45435,1.45405,1.4542,206800000.0
2009-02-23 08:58:00,1.4542,1.45455,1.4542,1.45445,258600000.0
2009-02-23 08:59:00,1.45455,1.45515,1.45445,1.4551,148000000.0
2009-02-23 09:00:00,1.4551,1.45625,1.4551,1.4561,310600000.0
2009-02-23 09:01:00,1.4561,1.45725,1.4561,1.45705,260000000.0
2009-02-23 09:02:00,1.4571,1.4573,1.45705,1.4571,153400000.0
2009-02-23 09:03:00,1.4571,1.4581,1.457,1.45805,308600000.0
2009-02-23 09:04:00,1.45805,1.4581,1.4574,1.4574,189400000.0
2009-02-23 09:05:00,1.4574,1.45785,1.4574,1.45775,329200000.0
2009-02-23 09:06:00,1.45775,1.4581,1.45775,1.4581,144800000.0
2009-02-23 09:07:00,1.4581,1.45815,1.45765,1.4578,215600000.0
2009-02-23 09:08:00,1.4577,1.45775,1.4567,1.4567,291000000.0
2009-02-23 09:09:00,1.45695,1.45735,1.45655,1.4568,254200000.0
2009-02-23 09:10:00,1.4568,1.45715,1.4566,1.45675,203000000.0
2009-02-23 09:11:00,1.45675,1.45705,1.4564,1.4564,327400000.0
2009-02-23 09:12:00,1.4567,1.4568,1.4564,1.4566,252199999.0
2009-02-23 09:13:00,1.45655,1.45685,1.45645,1.45685,248599999.0
2009-02-23 09:14:00,1.45685,1.45755,1.45685,1.45705,172000000.0
2009-02-23 09:15:00,1.45705,1.4577,1.45705,1.4574,187600000.0
2009-02-23 09:16:00,1.4574,1.458,1.45705,1.45795,350400000.0
2009-02-23 09:17:00,1.45795,1.45855,1.45795,1.45855,417600002.0
2009-02-23 09:18:00,1.4587,1.4587,1.45825,1.45835,157500000.0
2009-02-23 09:19:00,1.4584,1.4584,1.4583,1.4583,21600000.0
2009-02-23 09:20:00,1.4584,1.45925,1.4584,1.45915,269400000.0
2009-02-23 09:21:00,1.4592,1.45945,1.45915,1.4592,193800000.0
2009-02-23 09:22:00,1.45925,1.45975,1.45925,1.45955,219800000.0
2009-02-23 09:23:00,1.45965,1.45975,1.4593,1.45935,248200000.0
2009-02-23 09:24:00,1.45935,1.4598,1.4592,1.4595,263400000.0
2009-02-23 09:25:00,1.4595,1.4596,1.4593,1.45935,130000000.0
2009-02-23 09:26:00,1.4595,1.4597,1.45945,1.45945,197000000.0
2009-02-23 09:27:00,1.45945,1.45965,1.4593,1.4594,288999999.0
2009-02-23 09:28:00,1.4594,1.4594,1.459,1.45915,455800000.0
2009-02-23 09:29:00,1.45915,1.45945,1.45905,1.45935,350900000.0
2009-02-23 09:30:00,1.45935,1.45955,1.4592,1.45925,555999997.0
2009-02-23 09:31:00,1.45925,1.45945,1.4591,1.45935,472399994.0
2009-02-23 09:32:00,1.4593,1.45935,1.45885,1.45885,246999999.0
2009-02-23 09:33:00,1.45885,1.45935,1.45865,1.45875,471099997.0
2009-02-23 09:34:00,1.45875,1.45895,1.458,1.45805,515199996.0
2009-02-23 09:35:00,1.45795,1.45835,1.45785,1.45815,692999994.0
2009-02-23 09:36:00,1.45815,1.45815,1.45765,1.458,216200000.0
2009-02-23 09:37:00,1.45825,1.45865,1.45805,1.45845,567399994.0
2009-02-23 09:38:00,1.45845,1.45845,1.45805,1.45825,460800000.0
2009-02-23 09:39:00,1.45825,1.45835,1.45755,1.45755,333000000.0
2009-02-23 09:40:00,1.45755,1.45775,1.45755,1.4577,364000000.0
2009-02-23 09:41:00,1.4577,1.4577,1.45565,1.45655,533100000.0
2009-02-23 09:42:00,1.45665,1.4567,1.4558,1.45585,528600000.0
2009-02-23 09:43:00,1.45585,1.4565,1.45585,1.4565,418800009.0
2009-02-23 09:44:00,1.4565,1.4566,1.45615,1.45645,555300007.0
2009-02-23 09:45:00,1.45635,1.45685,1.45635,1.45655,202200000.0
2009-02-23 09:46:00,1.45655,1.45685,1.45615,1.45675,305200003.0
2009-02-23 09:47:00,1.45675,1.4572,1.4567,1.4572,457700000.0
2009-02-23 09:48:00,1.45725,1.4576,1.4569,1.4569,496200003.0
2009-02-23 09:49:00,1.4569,1.4571,1.45635,1.45665,388700000.0
2009-02-23 09:50:00,1.45665,1.45685,1.4562,1.4568,291600000.0
2009-02-23 09:51:00,1.4568,1.45725,1.4565,1.45695,300800000.0
2009-02-23 09:52:00,1.45705,1.4572,1.45705,1.45715,64000000.0
2009-02-23 09:53:00,1.4572,1.4573,1.457,1.457,83800000.0
2009-02-23 09:54:00,1.457,1.45705,1.45665,1.45665,54800000.0
2009-02-23 09:55:00,1.45665,1.45665,1.4565,1.45665,242400000.0
2009-02-23 09:56:00,1.45655,1.45665,1.4559,1.4559,334500000.0
2009-02-23 09:57:00,1.456,1.4561,1.4558,1.456,87800000.0
2009-02-23 09:58:00,1.45615,1.45645,1.456,1.456,120200000.0
2009-02-23 09:59:00,1.4561,1.45675,1.45605,1.45675,187400000.0
2009-02-23 10:00:00,1.45675,1.45675,1.45635,1.4564,192400000.0
2009-02-23 10:01:00,1.4564,1.4566,1.4563,1.4566,151400000.0
2009-02-23 10:02:00,1.4566,1.45675,1.4564,1.4564,317200000.0
2009-02-23 10:03:00,1.4564,1.4564,1.45555,1.4556,196700000.0
2009-02-23 10:04:00,1.4556,1.4556,1.4541,1.45435,331300000.0
2009-02-23 10:05:00,1.45425,1.4543,1.4534,1.45355,604799998.0
2009-02-23 10:06:00,1.45345,1.45365,1.4528,1.4528,742199998.0
2009-02-23 10:07:00,1.4528,1.45355,1.45225,1.45305,319800000.0
2009-02-23 10:08:00,1.45305,1.45305,1.45225,1.45225,534599999.0
2009-02-23 10:09:00,1.45225,1.45235,1.45145,1.452,657599998.0
2009-02-23 10:10:00,1.452,1.45275,1.4516,1.45275,717699999.0
2009-02-23 10:11:00,1.45275,1.4532,1.45235,1.453,484100001.0
2009-02-23 10:12:00,1.4531,1.45355,1.4531,1.45355,404000000.0
2009-02-23 10:13:00,1.45355,1.45385,1.45345,1.4537,552400001.0
2009-02-23 10:14:00,1.4537,1.45375,1.45215,1.45235,680300001.0
2009-02-23 10:15:00,1.4524,1.4527,1.45145,1.45165,939499999.0
2009-02-23 10:16:00,1.4516,1.4518,1.45105,1.45145,686900000.0
2009-02-23 10:17:00,1.45145,1.4516,1.45125,1.4513,251200000.0
2009-02-23 10:18:00,1.4513,1.45185,1.45125,1.45165,407600000.0
2009-02-23 10:19:00,1.45165,1.45175,1.45145,1.45155,305000000.0
2009-02-23 10:20:00,1.45155,1.45205,1.45155,1.45205,236800000.0
2009-02-23 10:21:00,1.45205,1.45215,1.45185,1.45195,319700001.0
2009-02-23 10:22:00,1.45195,1.4526,1.45135,1.45135,712800001.0
2009-02-23 10:23:00,1.45115,1.4523,1.4511,1.45225,792300000.0
2009-02-23 10:24:00,1.4523,1.4526,1.4522,1.45235,773400000.0
2009-02-23 10:25:00,1.45235,1.4534,1.45235,1.45325,457300003.0
2009-02-23 10:26:00,1.45325,1.45495,1.45325,1.4549,387800012.0
2009-02-23 10:27:00,1.4549,1.4552,1.45465,1.4547,747700002.0
2009-02-23 10:28:00,1.45455,1.45455,1.45395,1.4543,589000002.0
2009-02-23 10:29:00,1.4543,1.45475,1.45395,1.45445,529000000.0
2009-02-23 10:30:00,1.45445,1.45455,1.45405,1.45425,581800000.0
2009-02-23 10:31:00,1.45425,1.45425,1.45245,1.45245,553400001.0
2009-02-23 10:32:00,1.45245,1.45325,1.45215,1.45325,724200000.0
2009-02-23 10:33:00,1.4532,1.4533,1.4527,1.4527,643900005.0
2009-02-23 10:34:00,1.45275,1.45335,1.4527,1.45335,389800000.0
2009-02-23 10:35:00,1.45335,1.45385,1.4533,1.4536,385400000.0
2009-02-23 10:36:00,1.4536,1.45375,1.4535,1.45375,268800000.0
2009-02-23 10:37:00,1.45375,1.45405,1.45375,1.45395,272600000.0
2009-02-23 10:38:00,1.45385,1.454,1.45325,1.4536,170600000.0
2009-02-23 10:39:00,1.4536,1.4542,1.4536,1.4539,282600000.0
2009-02-23 10:40:00,1.4539,1.45435,1.45375,1.45415,305900000.0
2009-02-23 10:41:00,1.45415,1.45495,1.4541,1.45495,301200000.0
2009-02-23 10:42:00,1.45495,1.45535,1.4548,1.4551,547800001.0
2009-02-23 10:43:00,1.4551,1.45515,1.45435,1.45435,531999997.0
2009-02-23 10:44:00,1.4542,1.4543,1.45375,1.45375,224400000.0
2009-02-23 10:45:00,1.4538,1.4538,1.45335,1.45335,481400000.0
2009-02-23 10:46:00,1.45335,1.4539,1.45335,1.4537,483400001.0
2009-02-23 10:47:00,1.4538,1.4539,1.4537,1.4537,772999997.0
2009-02-23 10:48:00,1.4537,1.45375,1.4537,1.45375,397800000.0
2009-02-23 10:49:00,1.45375,1.4541,1.45375,1.45405,405400000.0
2009-02-23 10:50:00,1.4541,1.4542,1.4541,1.45415,292000004.0
2009-02-23 10:51:00,1.45415,1.45445,1.45415,1.45425,419600003.0
2009-02-23 10:52:00,1.45425,1.4544,1.45415,1.45415,410800004.0
2009-02-23 10:53:00,1.45405,1.45435,1.45315,1.45345,538400002.0
2009-02-23 10:54:00,1.45345,1.45375,1.453,1.453,733999993.0
2009-02-23 10:55:00,1.453,1.453,1.45215,1.4522,748400004.0
2009-02-23 10:56:00,1.45225,1.4529,1.4522,1.45225,474200000.0
2009-02-23 10:57:00,1.4522,1.45245,1.452,1.45225,426800000.0
2009-02-23 10:58:00,1.45225,1.4527,1.4522,1.45255,194800000.0
2009-02-23 10:59:00,1.45255,1.45275,1.4523,1.4526,217800000.0
2009-02-23 11:00:00,1.4526,1.45315,1.45205,1.4521,448099999.0
2009-02-23 11:01:00,1.45175,1.45215,1.4516,1.4517,246600000.0
2009-02-23 11:02:00,1.4517,1.45175,1.45085,1.451,251800000.0
2009-02-23 11:03:00,1.4511,1.4514,1.45025,1.45075,812999993.0
2009-02-23 11:04:00,1.45075,1.4508,1.45005,1.4507,784200000.0
2009-02-23 11:05:00,1.4507,1.45195,1.45055,1.45165,962500000.0
2009-02-23 11:06:00,1.45165,1.4519,1.45115,1.45165,328999999.0
2009-02-23 11:07:00,1.45165,1.45205,1.45145,1.45175,398600000.0
2009-02-23 11:08:00,1.45175,1.45205,1.45165,1.45185,311600001.0
2009-02-23 11:09:00,1.45185,1.452,1.4515,1.4518,295000001.0
2009-02-23 11:10:00,1.4518,1.452,1.4517,1.4519,227000000.0
2009-02-23 11:11:00,1.4519,1.452,1.45145,1.4516,86800000.0
2009-02-23 11:12:00,1.4517,1.4518,1.45155,1.45155,234600001.0
2009-02-23 11:13:00,1.45155,1.45165,1.4512,1.4514,312599999.0
2009-02-23 11:14:00,1.4514,1.45255,1.45135,1.45255,501400000.0
2009-02-23 11:15:00,1.45255,1.4526,1.4506,1.45135,744700000.0
2009-02-23 11:16:00,1.45125,1.4535,1.4508,1.4535,648900003.0
2009-02-23 11:17:00,1.4535,1.45385,1.45205,1.45215,578100000.0
2009-02-23 11:18:00,1.45215,1.45355,1.45215,1.4533,764900000.0
2009-02-23 11:19:00,1.4533,1.45335,1.4528,1.45295,288600000.0
2009-02-23 11:20:00,1.45295,1.4533,1.45275,1.4531,458399999.0
2009-02-23 11:21:00,1.4531,1.4544,1.4531,1.45375,556800000.0
2009-02-23 11:22:00,1.45375,1.45435,1.4532,1.45385,470700000.0
2009-02-23 11:23:00,1.4538,1.45425,1.45345,1.4542,375600000.0
2009-02-23 11:24:00,1.45415,1.45425,1.45335,1.45385,320800000.0
2009-02-23 11:25:00,1.4539,1.45395,1.45355,1.45355,115900000.0
2009-02-23 11:26:00,1.45375,1.45375,1.4531,1.45325,295600000.0
2009-02-23 11:27:00,1.45325,1.45325,1.45245,1.45315,702400000.0
2009-02-23 11:28:00,1.45315,1.4532,1.45255,1.45285,395199999.0
2009-02-23 11:29:00,1.45285,1.45365,1.45285,1.4533,619399999.0
2009-02-23 11:30:00,1.4533,1.45335,1.45205,1.4522,378400000.0
2009-02-23 11:31:00,1.45225,1.4527,1.45205,1.45255,532800000.0
2009-02-23 11:32:00,1.4526,1.45285,1.45255,1.4528,362599999.0
2009-02-23 11:33:00,1.45275,1.4536,1.45265,1.4536,634599998.0
2009-02-23 11:34:00,1.4536,1.45425,1.4536,1.454,439000000.0
2009-02-23 11:35:00,1.454,1.45405,1.4532,1.45355,663300000.0
2009-02-23 11:36:00,1.45375,1.4539,1.4531,1.4533,358000000.0
2009-02-23 11:37:00,1.45335,1.45365,1.45325,1.45365,519000001.0
2009-02-23 11:38:00,1.45355,1.45375,1.4533,1.4534,463000001.0
2009-02-23 11:39:00,1.4534,1.4534,1.45305,1.4531,225800000.0
2009-02-23 11:40:00,1.45305,1.4533,1.4529,1.45295,362600000.0
2009-02-23 11:41:00,1.45295,1.4531,1.45265,1.45305,837199998.0
2009-02-23 11:42:00,1.4531,1.45365,1.45305,1.4535,384599999.0
2009-02-23 11:43:00,1.45365,1.45475,1.4535,1.45455,392999998.0
2009-02-23 11:44:00,1.4546,1.45495,1.45445,1.45455,617699999.0
2009-02-23 11:45:00,1.45455,1.455,1.45445,1.45445,468000001.0
2009-02-23 11:46:00,1.45445,1.45535,1.45445,1.45505,384799999.0
2009-02-23 11:47:00,1.45505,1.45545,1.4546,1.45495,513999999.0
2009-02-23 11:48:00,1.45495,1.45535,1.45495,1.45505,502799999.0
2009-02-23 11:49:00,1.45505,1.45525,1.455,1.455,610599997.0
2009-02-23 11:50:00,1.455,1.45505,1.45445,1.45455,371200000.0
2009-02-23 11:51:00,1.4545,1.45465,1.4545,1.45455,358199999.0
2009-02-23 11:52:00,1.4545,1.45455,1.4542,1.45425,645800000.0
2009-02-23 11:53:00,1.45425,1.4546,1.45415,1.45435,250999999.0
2009-02-23 11:54:00,1.45435,1.4544,1.45395,1.45415,184399999.0
2009-02-23 11:55:00,1.45415,1.45445,1.4541,1.45445,306400000.0
2009-02-23 11:56:00,1.4544,1.4545,1.45415,1.45445,358250000.0
2009-02-23 11:57:00,1.45445,1.45475,1.454,1.45405,1072400001.0
2009-02-23 11:58:00,1.45405,1.45435,1.45395,1.4543,506799999.0
2009-02-23 11:59:00,1.45435,1.45595,1.45435,1.4556,650000000.0
2009-02-23 12:00:00,1.4556,1.4566,1.4554,1.45645,357099999.0
2009-02-23 12:01:00,1.45645,1.4579,1.4561,1.4578,292000000.0
2009-02-23 12:02:00,1.4578,1.4578,1.4574,1.4574,445599999.0
2009-02-23 12:03:00,1.4574,1.4575,1.4572,1.4573,665600000.0
2009-02-23 12:04:00,1.45735,1.45885,1.45715,1.4587,789792000.0
2009-02-23 12:05:00,1.4587,1.45935,1.45825,1.45925,562200000.0
2009-02-23 12:06:00,1.45935,1.45955,1.4587,1.45945,860599999.0
2009-02-23 12:07:00,1.45945,1.4595,1.45845,1.4587,694999999.0
2009-02-23 12:08:00,1.4587,1.46045,1.4587,1.45975,818600000.0
2009-02-23 12:09:00,1.45975,1.4626,1.45975,1.4622,519400001.0
2009-02-23 12:10:00,1.4622,1.46265,1.46115,1.46265,575880000.0
2009-02-23 12:11:00,1.4629,1.46315,1.4621,1.46215,341300000.0
2009-02-23 12:12:00,1.46215,1.46235,1.46175,1.46185,605800002.0
2009-02-23 12:13:00,1.46185,1.46185,1.4616,1.4618,774999993.0
2009-02-23 12:14:00,1.4618,1.46215,1.4617,1.4621,867500000.0
2009-02-23 12:15:00,1.46185,1.46195,1.46145,1.46145,757199999.0
2009-02-23 12:16:00,1.4615,1.46155,1.4612,1.46145,1053100003.0
2009-02-23 12:17:00,1.46145,1.46205,1.46145,1.46175,483000000.0
2009-02-23 12:18:00,1.46175,1.4628,1.46175,1.4622,764899998.0
2009-02-23 12:19:00,1.46225,1.46255,1.46165,1.46205,790799997.0
2009-02-23 12:20:00,1.46195,1.4624,1.46145,1.46165,709599998.0
2009-02-23 12:21:00,1.46165,1.4617,1.46095,1.46095,654299994.0
2009-02-23 12:22:00,1.46095,1.46165,1.46085,1.46165,909599998.0
2009-02-23 12:23:00,1.46165,1.46215,1.46155,1.4618,465100000.0
2009-02-23 12:24:00,1.4618,1.46185,1.46165,1.4617,549500001.0
2009-02-23 12:25:00,1.46175,1.4621,1.4615,1.4619,500600003.0
2009-02-23 12:26:00,1.4619,1.4625,1.4615,1.46225,737999996.0
2009-02-23 12:27:00,1.46215,1.46415,1.46205,1.46415,755900001.0
2009-02-23 12:28:00,1.4642,1.46525,1.4641,1.4642,744299999.0
2009-02-23 12:29:00,1.4642,1.4648,1.46395,1.46395,886199999.0
2009-02-23 12:30:00,1.46395,1.46395,1.4627,1.46275,923400006.0
2009-02-23 12:31:00,1.46275,1.46325,1.46275,1.463,624400002.0
2009-02-23 12:32:00,1.463,1.46325,1.4628,1.46315,837000001.0
2009-02-23 12:33:00,1.46325,1.4646,1.4631,1.4642,726799999.0
2009-02-23 12:34:00,1.4642,1.4645,1.464,1.46425,318100000.0
2009-02-23 12:35:00,1.46425,1.4646,1.4641,1.46425,525100000.0
2009-02-23 12:36:00,1.4642,1.4643,1.4635,1.4635,849600003.0
2009-02-23 12:37:00,1.4635,1.46425,1.4632,1.46375,660400000.0
2009-02-23 12:38:00,1.46365,1.46365,1.46285,1.4631,654400000.0
2009-02-23 12:39:00,1.46305,1.4631,1.4621,1.46225,513299998.0
2009-02-23 12:40:00,1.4623,1.46245,1.46205,1.4624,178300000.0
2009-02-23 12:41:00,1.4624,1.46265,1.46225,1.46235,193800000.0
2009-02-23 12:42:00,1.4624,1.463,1.4624,1.4629,366399999.0
2009-02-23 12:43:00,1.46295,1.46315,1.4627,1.4629,528100000.0
2009-02-23 12:44:00,1.4629,1.46375,1.4626,1.46345,816000002.0
2009-02-23 12:45:00,1.46345,1.46385,1.46235,1.46235,599400002.0
2009-02-23 12:46:00,1.46245,1.46305,1.46205,1.4624,948899997.0
2009-02-23 12:47:00,1.4624,1.46315,1.4622,1.4626,665600001.0
2009-02-23 12:48:00,1.4626,1.46285,1.4618,1.4618,419300000.0
2009-02-23 12:49:00,1.4623,1.4625,1.4619,1.46195,412600000.0
2009-02-23 12:50:00,1.46195,1.46225,1.46195,1.46205,676799985.0
2009-02-23 12:51:00,1.46205,1.46215,1.46185,1.46195,427599998.0
2009-02-23 12:52:00,1.46195,1.4621,1.46175,1.4618,257700000.0
2009-02-23 12:53:00,1.46205,1.46215,1.4616,1.46165,485599997.0
2009-02-23 12:54:00,1.46165,1.46175,1.46135,1.46135,372900000.0
2009-02-23 12:55:00,1.46135,1.46195,1.4611,1.46115,591899997.0
2009-02-23 12:56:00,1.46115,1.4617,1.46115,1.46145,616800003.0
2009-02-23 12:57:00,1.4615,1.46165,1.46145,1.46155,648799996.0
2009-02-23 12:58:00,1.46155,1.46175,1.46115,1.46125,487799999.0
2009-02-23 12:59:00,1.46125,1.46155,1.4607,1.46125,1001700004.0
2009-02-23 13:00:00,1.4613,1.4614,1.4611,1.46115,765699998.0
2009-02-23 13:01:00,1.46115,1.4612,1.4604,1.4608,332300000.0
2009-02-23 13:02:00,1.4608,1.4614,1.46055,1.4613,629199998.0
2009-02-23 13:03:00,1.4613,1.46145,1.4611,1.4612,306300001.0
2009-02-23 13:04:00,1.4612,1.4612,1.4606,1.4606,399999999.0
2009-02-23 13:05:00,1.4606,1.46065,1.4603,1.4604,679999999.0
2009-02-23 13:06:00,1.46055,1.4606,1.46015,1.46035,625000001.0
2009-02-23 13:07:00,1.4604,1.4605,1.4602,1.4603,591200001.0
2009-02-23 13:08:00,1.4604,1.46045,1.4584,1.45865,525600000.0
2009-02-23 13:09:00,1.4588,1.45955,1.4586,1.4593,260600000.0
2009-02-23 13:10:00,1.4593,1.45965,1.45915,1.4595,258300000.0
2009-02-23 13:11:00,1.45945,1.46045,1.45945,1.45995,557300000.0
2009-02-23 13:12:00,1.4601,1.46065,1.46005,1.46045,296800000.0
2009-02-23 13:13:00,1.4605,1.46055,1.4597,1.45985,248900000.0
2009-02-23 13:14:00,1.45985,1.4604,1.4596,1.4603,588500000.0
2009-02-23 13:15:00,1.4603,1.4606,1.4603,1.46045,275000000.0
2009-02-23 13:16:00,1.46055,1.46105,1.4604,1.4608,388400003.0
2009-02-23 13:17:00,1.461,1.4611,1.4605,1.4606,430800000.0
2009-02-23 13:18:00,1.4606,1.46065,1.46035,1.46035,218400000.0
2009-02-23 13:19:00,1.46035,1.46075,1.46035,1.46075,255400000.0
2009-02-23 13:20:00,1.4607,1.4607,1.4601,1.46025,233500000.0
2009-02-23 13:21:00,1.46015,1.4607,1.46005,1.4606,227800000.0
2009-02-23 13:22:00,1.46055,1.4613,1.46055,1.4613,193900000.0
2009-02-23 13:23:00,1.4613,1.4617,1.4612,1.4617,317000000.0
2009-02-23 13:24:00,1.46165,1.46165,1.4613,1.46135,289900000.0
2009-02-23 13:25:00,1.46135,1.46145,1.4611,1.4611,127620000.0
2009-02-23 13:26:00,1.46105,1.46195,1.4608,1.46195,791299997.0
2009-02-23 13:27:00,1.462,1.46225,1.46195,1.46205,435999999.0
2009-02-23 13:28:00,1.46215,1.46215,1.46175,1.462,302000000.0
2009-02-23 13:29:00,1.46195,1.4623,1.46195,1.46205,445200000.0
2009-02-23 13:30:00,1.46205,1.46245,1.46195,1.4624,434800000.0
2009-02-23 13:31:00,1.4624,1.46245,1.46225,1.4624,84600000.0
2009-02-23 13:32:00,1.4624,1.46335,1.4624,1.46295,492200000.0
2009-02-23 13:33:00,1.4629,1.4632,1.46275,1.46285,474900000.0
2009-02-23 13:34:00,1.46285,1.463,1.4627,1.46285,207800000.0
2009-02-23 13:35:00,1.46285,1.4641,1.4626,1.46405,568899999.0
2009-02-23 13:36:00,1.46405,1.4657,1.46405,1.4655,440200002.0
2009-02-23 13:37:00,1.4655,1.46595,1.46515,1.4658,592600000.0
2009-02-23 13:38:00,1.4658,1.4659,1.46545,1.46555,252799999.0
2009-02-23 13:39:00,1.4655,1.46565,1.4647,1.4647,633300000.0
2009-02-23 13:40:00,1.4647,1.46495,1.4644,1.46445,322399999.0
2009-02-23 13:41:00,1.4643,1.46445,1.464,1.46425,463100000.0
2009-02-23 13:42:00,1.46425,1.46435,1.46415,1.46415,246800000.0
2009-02-23 13:43:00,1.46415,1.4642,1.46385,1.46415,233800000.0
2009-02-23 13:44:00,1.4642,1.4644,1.464,1.4643,310000000.0
2009-02-23 13:45:00,1.4643,1.46475,1.4641,1.46475,401000000.0
2009-02-23 13:46:00,1.46475,1.46475,1.4645,1.4645,405800000.0
2009-02-23 13:47:00,1.4645,1.46465,1.46445,1.46455,351800000.0
2009-02-23 13:48:00,1.46455,1.46605,1.46455,1.46575,466200000.0
2009-02-23 13:49:00,1.46575,1.46605,1.46555,1.4657,469600000.0
2009-02-23 13:50:00,1.4657,1.4657,1.465,1.4653,394000000.0
2009-02-23 13:51:00,1.4654,1.4654,1.4649,1.4651,399400000.0
2009-02-23 13:52:00,1.4651,1.4653,1.46385,1.4641,559900001.0
2009-02-23 13:53:00,1.46415,1.4643,1.4639,1.46405,319400000.0
2009-02-23 13:54:00,1.46405,1.46405,1.4629,1.4633,403400000.0
2009-02-23 13:55:00,1.4633,1.46405,1.463,1.4638,221200000.0
2009-02-23 13:56:00,1.4638,1.46385,1.46255,1.4629,403600000.0
2009-02-23 13:57:00,1.4629,1.46295,1.46265,1.4627,335200000.0
2009-02-23 13:58:00,1.4627,1.4638,1.46265,1.4628,353200000.0
2009-02-23 13:59:00,1.4628,1.4634,1.4628,1.463,437200000.0
2009-02-23 14:00:00,1.46305,1.4647,1.463,1.4647,782200000.0
2009-02-23 14:01:00,1.4649,1.4656,1.46445,1.46465,826800000.0
2009-02-23 14:02:00,1.46465,1.46495,1.4645,1.4646,406000001.0
2009-02-23 14:03:00,1.46465,1.4647,1.46445,1.4647,194000000.0
2009-02-23 14:04:00,1.4647,1.46475,1.46465,1.46465,115400000.0
2009-02-23 14:05:00,1.46465,1.4649,1.46455,1.46455,192600000.0
2009-02-23 14:06:00,1.46455,1.4647,1.46385,1.46455,569900000.0
2009-02-23 14:07:00,1.46455,1.46455,1.46415,1.46415,354600000.0
2009-02-23 14:08:00,1.46425,1.4643,1.4637,1.4637,230300000.0
2009-02-23 14:09:00,1.4637,1.4637,1.46345,1.46355,378200002.0
2009-02-23 14:10:00,1.46355,1.46355,1.4631,1.4632,578000002.0
2009-02-23 14:11:00,1.4632,1.4636,1.46285,1.4636,416899999.0
2009-02-23 14:12:00,1.46345,1.4637,1.4633,1.46335,255400000.0
2009-02-23 14:13:00,1.46335,1.4634,1.4633,1.4634,74400000.0
2009-02-23 14:14:00,1.4633,1.4636,1.4633,1.46355,84600000.0
2009-02-23 14:15:00,1.46355,1.4637,1.4635,1.4637,97800000.0
2009-02-23 14:16:00,1.4637,1.46385,1.4637,1.4638,105800000.0
2009-02-23 14:17:00,1.4638,1.46385,1.4638,1.46385,144600000.0
2009-02-23 14:18:00,1.46385,1.46395,1.46365,1.46395,210400000.0
2009-02-23 14:19:00,1.4639,1.4639,1.4632,1.46335,195600000.0
2009-02-23 14:20:00,1.46335,1.4637,1.46335,1.4637,141800000.0
2009-02-23 14:21:00,1.4637,1.4639,1.4637,1.4639,69600000.0
2009-02-23 14:22:00,1.4639,1.46395,1.46385,1.4639,51900000.0
2009-02-23 14:23:00,1.4639,1.46405,1.46385,1.46385,66900000.0
2009-02-23 14:24:00,1.464,1.464,1.46375,1.46375,147000000.0
2009-02-23 14:25:00,1.46375,1.46385,1.4636,1.4636,54400000.0
2009-02-23 14:26:00,1.46365,1.4637,1.46355,1.4636,404200000.0
2009-02-23 14:27:00,1.46355,1.4636,1.4625,1.4625,363500000.0
2009-02-23 14:28:00,1.4625,1.4625,1.46225,1.4624,1011000004.0
2009-02-23 14:29:00,1.4625,1.4629,1.46245,1.4628,419400000.0
2009-02-23 14:30:00,1.46285,1.463,1.46255,1.4628,217600000.0
2009-02-23 14:31:00,1.46275,1.4629,1.46265,1.46285,247200001.0
2009-02-23 14:32:00,1.46285,1.4635,1.46275,1.4632,181700000.0
2009-02-23 14:33:00,1.4632,1.4632,1.46215,1.4623,324400000.0
2009-02-23 14:34:00,1.4623,1.46235,1.4617,1.4619,625300004.0
2009-02-23 14:35:00,1.4619,1.4619,1.4603,1.46075,682700000.0
2009-02-23 14:36:00,1.4608,1.4608,1.46015,1.46025,419800000.0
2009-02-23 14:37:00,1.46025,1.4604,1.46,1.4601,395200000.0
2009-02-23 14:38:00,1.46015,1.4604,1.4601,1.46015,487200006.0
2009-02-23 14:39:00,1.46015,1.46035,1.4601,1.4603,392199998.0
2009-02-23 14:40:00,1.4603,1.4605,1.4603,1.4605,216200000.0
2009-02-23 14:41:00,1.46045,1.46045,1.4593,1.45965,634799999.0
2009-02-23 14:42:00,1.45965,1.46025,1.45955,1.4601,707000001.0
2009-02-23 14:43:00,1.4601,1.46125,1.46,1.46125,745400000.0
2009-02-23 14:44:00,1.46125,1.4615,1.461,1.4613,511800000.0
2009-02-23 14:45:00,1.4613,1.4617,1.4611,1.4612,425999999.0
2009-02-23 14:46:00,1.4612,1.4617,1.4612,1.4616,193600000.0
2009-02-23 14:47:00,1.4616,1.46245,1.4616,1.4621,343300000.0
2009-02-23 14:48:00,1.4621,1.4621,1.46035,1.4606,546800001.0
2009-02-23 14:49:00,1.46055,1.46085,1.4605,1.46065,501100000.0
2009-02-23 14:50:00,1.4607,1.4609,1.46035,1.46035,365600000.0
2009-02-23 14:51:00,1.4603,1.4608,1.4599,1.4602,876099999.0
2009-02-23 14:52:00,1.4602,1.4603,1.4593,1.45945,727300000.0
2009-02-23 14:53:00,1.45945,1.45945,1.4559,1.4559,887199998.0
2009-02-23 14:54:00,1.45585,1.4569,1.45545,1.4569,647399996.0
2009-02-23 14:55:00,1.4569,1.4576,1.4568,1.45755,772399998.0
2009-02-23 14:56:00,1.45755,1.45865,1.45755,1.45785,707200001.0
2009-02-23 14:57:00,1.4578,1.4583,1.4575,1.45815,400400002.0
2009-02-23 14:58:00,1.45815,1.45835,1.4581,1.4583,291600000.0
2009-02-23 14:59:00,1.4583,1.4585,1.45815,1.45815,267400000.0
2009-02-23 15:00:00,1.4582,1.4586,1.4579,1.45835,610800000.0
2009-02-23 15:01:00,1.45835,1.45845,1.45795,1.45795,544800000.0
2009-02-23 15:02:00,1.4581,1.4584,1.45805,1.4581,311800000.0
2009-02-23 15:03:00,1.4582,1.4584,1.4581,1.45825,502200000.0
2009-02-23 15:04:00,1.4583,1.4585,1.45825,1.4584,185799999.0
2009-02-23 15:05:00,1.4583,1.4587,1.4583,1.4587,138600000.0
2009-02-23 15:06:00,1.4587,1.45885,1.45845,1.4587,203600000.0
2009-02-23 15:07:00,1.4587,1.4587,1.45865,1.4587,295000000.0
2009-02-23 15:08:00,1.4587,1.4592,1.4587,1.4592,234800000.0
2009-02-23 15:09:00,1.4592,1.4592,1.4591,1.4592,389400000.0
2009-02-23 15:10:00,1.4592,1.45925,1.45865,1.459,542200000.0
2009-02-23 15:11:00,1.4589,1.45905,1.4585,1.4585,521800002.0
2009-02-23 15:12:00,1.45845,1.4585,1.458,1.45805,294800000.0
2009-02-23 15:13:00,1.458,1.4585,1.458,1.4581,207300000.0
2009-02-23 15:14:00,1.45805,1.45805,1.4571,1.4575,379200000.0
2009-02-23 15:15:00,1.45745,1.45805,1.45735,1.458,333600000.0
2009-02-23 15:16:00,1.45805,1.4593,1.45805,1.4593,260400000.0
2009-02-23 15:17:00,1.45935,1.45995,1.4593,1.45975,443000000.0
2009-02-23 15:18:00,1.45975,1.45975,1.45905,1.4593,472800000.0
2009-02-23 15:19:00,1.45935,1.4603,1.45935,1.46015,445800000.0
2009-02-23 15:20:00,1.46015,1.46045,1.4597,1.46025,320600001.0
2009-02-23 15:21:00,1.46015,1.4602,1.45865,1.45975,544400000.0
2009-02-23 15:22:00,1.4597,1.4603,1.4594,1.45995,435800000.0
2009-02-23 15:23:00,1.46005,1.46005,1.4594,1.4595,526000000.0
2009-02-23 15:24:00,1.4595,1.4598,1.4592,1.4592,270400000.0
2009-02-23 15:25:00,1.4592,1.4595,1.45915,1.4593,371200000.0
2009-02-23 15:26:00,1.45925,1.45965,1.459,1.45905,619799999.0
2009-02-23 15:27:00,1.4593,1.4599,1.45915,1.4595,450600000.0
2009-02-23 15:28:00,1.4595,1.45965,1.45895,1.45915,458400000.0
2009-02-23 15:29:00,1.45915,1.4593,1.4591,1.4592,449000000.0
2009-02-23 15:30:00,1.45945,1.4596,1.4589,1.45915,463200000.0
2009-02-23 15:31:00,1.4593,1.4593,1.4581,1.4581,571400000.0
2009-02-23 15:32:00,1.45805,1.45855,1.4578,1.45795,271600000.0
2009-02-23 15:33:00,1.45795,1.45795,1.4574,1.4576,359600000.0
2009-02-23 15:34:00,1.45765,1.4589,1.45765,1.45875,549600002.0
2009-02-23 15:35:00,1.45875,1.4596,1.4584,1.4595,196800000.0
2009-02-23 15:36:00,1.4595,1.45955,1.45835,1.4587,339600000.0
2009-02-23 15:37:00,1.4587,1.45885,1.4584,1.4586,276900000.0
2009-02-23 15:38:00,1.45855,1.4587,1.4581,1.45835,934800003.0
2009-02-23 15:39:00,1.45855,1.4588,1.45765,1.45855,834200004.0
2009-02-23 15:40:00,1.45865,1.459,1.4583,1.4583,599000000.0
2009-02-23 15:41:00,1.4585,1.4586,1.458,1.45825,512100000.0
2009-02-23 15:42:00,1.4583,1.45855,1.45825,1.4583,443000000.0
2009-02-23 15:43:00,1.45845,1.459,1.45835,1.4586,260400000.0
2009-02-23 15:44:00,1.4586,1.4588,1.4583,1.4583,613600000.0
2009-02-23 15:45:00,1.4584,1.4587,1.4584,1.45855,562800000.0
2009-02-23 15:46:00,1.45855,1.45945,1.4585,1.45945,504800001.0
2009-02-23 15:47:00,1.4594,1.46015,1.45925,1.46,209000000.0
2009-02-23 15:48:00,1.46,1.46135,1.46,1.4608,436600000.0
2009-02-23 15:49:00,1.4608,1.4613,1.4608,1.4612,332200000.0
2009-02-23 15:50:00,1.4612,1.4613,1.46085,1.46095,351800000.0
2009-02-23 15:51:00,1.4609,1.4622,1.46065,1.46215,315400000.0
2009-02-23 15:52:00,1.46215,1.4627,1.46195,1.46215,538999999.0
2009-02-23 15:53:00,1.46215,1.4622,1.46155,1.46185,607499999.0
2009-02-23 15:54:00,1.4618,1.4619,1.461,1.46125,742100003.0
2009-02-23 15:55:00,1.46125,1.46125,1.46065,1.461,354999999.0
2009-02-23 15:56:00,1.46105,1.4611,1.46005,1.4603,563400000.0
2009-02-23 15:57:00,1.46035,1.46125,1.4603,1.46125,641600000.0
2009-02-23 15:58:00,1.4612,1.462,1.461,1.4616,424400000.0
2009-02-23 15:59:00,1.4615,1.46265,1.46145,1.46255,468299998.0
2009-02-23 16:00:00,1.4625,1.46265,1.46125,1.46215,366400001.0
2009-02-23 16:01:00,1.46215,1.4622,1.46115,1.46125,439200002.0
2009-02-23 16:02:00,1.46125,1.46155,1.461,1.46115,408000000.0
2009-02-23 16:03:00,1.46105,1.4612,1.4607,1.46075,196400001.0
2009-02-23 16:04:00,1.4608,1.4615,1.4607,1.46125,452000003.0
2009-02-23 16:05:00,1.46135,1.46135,1.46105,1.4611,521999998.0
2009-02-23 16:06:00,1.46115,1.4614,1.4608,1.46115,477900000.0
2009-02-23 16:07:00,1.46115,1.46185,1.46085,1.4613,776400000.0
2009-02-23 16:08:00,1.46145,1.46165,1.4607,1.46085,669400003.0
2009-02-23 16:09:00,1.46085,1.4609,1.46065,1.4607,416599999.0
2009-02-23 16:10:00,1.46075,1.46075,1.46015,1.46035,419600002.0
2009-02-23 16:11:00,1.46035,1.4604,1.46025,1.46035,131599999.0
2009-02-23 16:12:00,1.4603,1.46035,1.4602,1.46035,213000000.0
2009-02-23 16:13:00,1.4603,1.46095,1.46025,1.46095,383900000.0
2009-02-23 16:14:00,1.46095,1.461,1.46005,1.4601,580899999.0
2009-02-23 16:15:00,1.4601,1.46075,1.45995,1.46065,395800000.0
2009-02-23 16:16:00,1.46065,1.4608,1.46005,1.46005,680200000.0
2009-02-23 16:17:00,1.46005,1.46035,1.4595,1.4599,499700000.0
2009-02-23 16:18:00,1.4599,1.46,1.4596,1.45965,137900000.0
2009-02-23 16:19:00,1.45965,1.4599,1.45935,1.4598,384599994.0
2009-02-23 16:20:00,1.4598,1.45995,1.45935,1.45985,677200001.0
2009-02-23 16:21:00,1.45995,1.4601,1.45915,1.4593,361999999.0
2009-02-23 16:22:00,1.4593,1.45965,1.45725,1.4583,468500000.0
2009-02-23 16:23:00,1.4583,1.4583,1.45785,1.4581,318000000.0
2009-02-23 16:24:00,1.45805,1.4594,1.45805,1.4592,448700000.0
2009-02-23 16:25:00,1.45915,1.4595,1.45855,1.45875,451899999.0
2009-02-23 16:26:00,1.4587,1.4591,1.45865,1.45875,430200001.0
2009-02-23 16:27:00,1.45875,1.4591,1.45855,1.459,542099999.0
2009-02-23 16:28:00,1.4589,1.459,1.4587,1.4588,241900000.0
2009-02-23 16:29:00,1.4588,1.4589,1.4582,1.4586,594400000.0
2009-02-23 16:30:00,1.45855,1.45855,1.45745,1.45815,736599999.0
2009-02-23 16:31:00,1.45815,1.4588,1.45795,1.4584,285200000.0
2009-02-23 16:32:00,1.45855,1.45905,1.4584,1.4587,334100000.0
2009-02-23 16:33:00,1.4587,1.4588,1.4585,1.4587,502000000.0
2009-02-23 16:34:00,1.4587,1.45885,1.4587,1.45885,578000000.0
2009-02-23 16:35:00,1.45885,1.4589,1.4585,1.45885,396400001.0
2009-02-23 16:36:00,1.45885,1.4592,1.4588,1.45895,275700000.0
2009-02-23 16:37:00,1.459,1.4597,1.4589,1.4595,203400000.0
2009-02-23 16:38:00,1.4595,1.45965,1.4591,1.4596,346600000.0
2009-02-23 16:39:00,1.4596,1.4608,1.4596,1.4603,440700000.0
2009-02-23 16:40:00,1.46035,1.46045,1.4599,1.4602,458400002.0
2009-02-23 16:41:00,1.4602,1.46025,1.4601,1.46015,484400000.0
2009-02-23 16:42:00,1.46015,1.4603,1.4592,1.45925,629300000.0
2009-02-23 16:43:00,1.4593,1.45975,1.4592,1.4593,470000000.0
2009-02-23 16:44:00,1.4593,1.4593,1.4586,1.459,458200000.0
2009-02-23 16:45:00,1.459,1.4591,1.45895,1.45895,287000002.0
2009-02-23 16:46:00,1.45895,1.45935,1.45875,1.4588,228200000.0
2009-02-23 16:47:00,1.459,1.4592,1.45815,1.45855,307700000.0
2009-02-23 16:48:00,1.45855,1.45955,1.4583,1.45855,573200000.0
2009-02-23 16:49:00,1.4587,1.459,1.4584,1.45875,189400000.0
2009-02-23 16:50:00,1.45865,1.45975,1.45855,1.4597,408400001.0
2009-02-23 16:51:00,1.4597,1.4597,1.4592,1.4592,321800000.0
2009-02-23 16:52:00,1.4594,1.4594,1.4586,1.4592,234100000.0
2009-02-23 16:53:00,1.4592,1.4592,1.4576,1.4577,457500000.0
2009-02-23 16:54:00,1.45765,1.458,1.45725,1.4573,481300000.0
2009-02-23 16:55:00,1.4573,1.4576,1.45705,1.4576,459500000.0
2009-02-23 16:56:00,1.45755,1.4576,1.4571,1.45755,534600000.0
2009-02-23 16:57:00,1.45755,1.4576,1.457,1.457,303900000.0
2009-02-23 16:58:00,1.457,1.45785,1.45695,1.4578,430500000.0
2009-02-23 16:59:00,1.4578,1.4583,1.4567,1.4569,423099998.0
2009-02-23 17:00:00,1.4569,1.4572,1.45515,1.45555,746100003.0
2009-02-23 17:01:00,1.45545,1.45695,1.45515,1.45695,803200001.0
2009-02-23 17:02:00,1.45695,1.4574,1.45635,1.4566,504100000.0
2009-02-23 17:03:00,1.4566,1.4568,1.45605,1.4568,641300000.0
2009-02-23 17:04:00,1.45675,1.45675,1.4554,1.4555,617600007.0
2009-02-23 17:05:00,1.45545,1.45575,1.4549,1.45505,997400000.0
2009-02-23 17:06:00,1.45505,1.45505,1.45345,1.45405,763500000.0
2009-02-23 17:07:00,1.45405,1.455,1.45405,1.4541,488600000.0
2009-02-23 17:08:00,1.4541,1.4548,1.4538,1.4547,431800001.0
2009-02-23 17:09:00,1.45455,1.455,1.4543,1.45475,297600000.0
2009-02-23 17:10:00,1.45475,1.45495,1.45415,1.45435,335699999.0
2009-02-23 17:11:00,1.45445,1.45495,1.4543,1.45475,309900000.0
2009-02-23 17:12:00,1.45475,1.45475,1.4543,1.45435,430100000.0
2009-02-23 17:13:00,1.45425,1.4549,1.45425,1.4549,452800004.0
2009-02-23 17:14:00,1.4549,1.45565,1.45485,1.45555,483500000.0
2009-02-23 17:15:00,1.45555,1.4556,1.455,1.4551,461200001.0
2009-02-23 17:16:00,1.4551,1.4558,1.45505,1.4556,635200002.0
2009-02-23 17:17:00,1.45555,1.4565,1.45555,1.4563,650500000.0
2009-02-23 17:18:00,1.45625,1.45635,1.4558,1.45605,879000002.0
2009-02-23 17:19:00,1.45605,1.45635,1.4556,1.45565,677600000.0
2009-02-23 17:20:00,1.4557,1.45625,1.4557,1.4561,302000000.0
2009-02-23 17:21:00,1.4561,1.45655,1.45605,1.45625,897800000.0
2009-02-23 17:22:00,1.45625,1.45635,1.45595,1.45595,773800001.0
2009-02-23 17:23:00,1.45595,1.45615,1.45555,1.4556,378700000.0
2009-02-23 17:24:00,1.45565,1.45605,1.4555,1.45605,620799999.0
2009-02-23 17:25:00,1.456,1.45605,1.45565,1.45565,596100001.0
2009-02-23 17:26:00,1.45555,1.4559,1.4553,1.4557,466900000.0
2009-02-23 17:27:00,1.4557,1.45615,1.4557,1.4558,360000000.0
2009-02-23 17:28:00,1.4558,1.45615,1.45535,1.45595,378100000.0
2009-02-23 17:29:00,1.45595,1.4568,1.45575,1.45655,536600000.0
2009-02-23 17:30:00,1.45655,1.45695,1.45595,1.45645,652300000.0
2009-02-23 17:31:00,1.4566,1.45685,1.4561,1.4561,589700000.0
2009-02-23 17:32:00,1.4561,1.45625,1.4557,1.4557,379399999.0
2009-02-23 17:33:00,1.4555,1.45675,1.4555,1.45635,665500002.0
2009-02-23 17:34:00,1.4562,1.45625,1.45435,1.45535,690400000.0
2009-02-23 17:35:00,1.4553,1.45535,1.4546,1.45485,457300000.0
2009-02-23 17:36:00,1.45485,1.45485,1.45415,1.45425,657800001.0
2009-02-23 17:37:00,1.45425,1.4551,1.4537,1.4548,541399999.0
2009-02-23 17:38:00,1.4548,1.45515,1.45415,1.4549,797100000.0
2009-02-23 17:39:00,1.4549,1.4553,1.4543,1.45435,756799999.0
2009-02-23 17:40:00,1.45435,1.45525,1.45435,1.45515,697200000.0
2009-02-23 17:41:00,1.45525,1.4553,1.45365,1.45365,431000000.0
2009-02-23 17:42:00,1.4538,1.4541,1.4534,1.45365,449900000.0
2009-02-23 17:43:00,1.45365,1.4542,1.4534,1.4539,338500000.0
2009-02-23 17:44:00,1.4539,1.45455,1.4532,1.45455,342700000.0
2009-02-23 17:45:00,1.45455,1.45555,1.45415,1.4555,279100000.0
2009-02-23 17:46:00,1.45555,1.45585,1.455,1.455,336200000.0
2009-02-23 17:47:00,1.455,1.4567,1.455,1.45645,359800000.0
2009-02-23 17:48:00,1.4566,1.4578,1.4566,1.4574,180600000.0
2009-02-23 17:49:00,1.4574,1.45765,1.4568,1.45705,171200000.0
2009-02-23 17:50:00,1.457,1.45715,1.45605,1.45655,261600000.0
2009-02-23 17:51:00,1.45655,1.4567,1.45605,1.45605,337000000.0
2009-02-23 17:52:00,1.45605,1.45675,1.45605,1.45665,175999999.0
2009-02-23 17:53:00,1.45655,1.45715,1.45655,1.4569,436800000.0
2009-02-23 17:54:00,1.4569,1.4574,1.4569,1.45735,423599998.0
2009-02-23 17:55:00,1.4573,1.45735,1.4566,1.4568,291800000.0
2009-02-23 17:56:00,1.4568,1.45745,1.4568,1.4573,179600000.0
2009-02-23 17:57:00,1.4573,1.45775,1.4572,1.45725,280600000.0
2009-02-23 17:58:00,1.4573,1.4573,1.45565,1.4557,237000000.0
2009-02-23 17:59:00,1.4557,1.4559,1.4553,1.4556,277500000.0
2009-02-23 18:00:00,1.4556,1.45585,1.4553,1.45575,240200000.0
2009-02-23 18:01:00,1.45575,1.45625,1.45555,1.45595,304500000.0
2009-02-23 18:02:00,1.45605,1.4566,1.45595,1.45635,364700000.0
2009-02-23 18:03:00,1.45635,1.4565,1.45605,1.4562,247600000.0
2009-02-23 18:04:00,1.45615,1.45655,1.45565,1.45605,304200000.0
2009-02-23 18:05:00,1.4561,1.45645,1.45525,1.4556,393600000.0
2009-02-23 18:06:00,1.4556,1.4561,1.4552,1.4553,405899999.0
2009-02-23 18:07:00,1.4553,1.4557,1.4553,1.45555,345800000.0
2009-02-23 18:08:00,1.45555,1.4559,1.45505,1.4551,419600000.0
2009-02-23 18:09:00,1.4552,1.4555,1.455,1.45525,369400000.0
2009-02-23 18:10:00,1.45525,1.45535,1.455,1.45525,453800000.0
2009-02-23 18:11:00,1.45525,1.45625,1.45525,1.45615,527600000.0
2009-02-23 18:12:00,1.4561,1.4563,1.4559,1.4563,520599996.0
2009-02-23 18:13:00,1.45625,1.4563,1.4559,1.45605,334800000.0
2009-02-23 18:14:00,1.4561,1.45625,1.45555,1.4559,366200000.0
2009-02-23 18:15:00,1.4559,1.4559,1.4552,1.4555,410900000.0
2009-02-23 18:16:00,1.4555,1.4556,1.45515,1.4556,460800000.0
2009-02-23 18:17:00,1.4554,1.456,1.45535,1.4556,691600004.0
2009-02-23 18:18:00,1.4556,1.45565,1.45545,1.4555,525800005.0
2009-02-23 18:19:00,1.45565,1.45565,1.4552,1.4552,604400000.0
2009-02-23 18:20:00,1.4552,1.45555,1.4552,1.45545,493700000.0
2009-02-23 18:21:00,1.45545,1.45565,1.4549,1.45545,276400000.0
2009-02-23 18:22:00,1.45545,1.4558,1.45545,1.4555,421999999.0
2009-02-23 18:23:00,1.45545,1.45595,1.45545,1.4556,419999995.0
2009-02-23 18:24:00,1.4556,1.4557,1.4555,1.45555,190200000.0
2009-02-23 18:25:00,1.45555,1.45575,1.45545,1.4555,316199999.0
2009-02-23 18:26:00,1.4555,1.45585,1.45545,1.45585,313000000.0
2009-02-23 18:27:00,1.45595,1.45665,1.45595,1.4561,679499999.0
2009-02-23 18:28:00,1.4561,1.45615,1.4557,1.45585,208000000.0
2009-02-23 18:29:00,1.45585,1.45585,1.45545,1.45565,413900000.0
2009-02-23 18:30:00,1.45565,1.45565,1.4551,1.4551,335600000.0
2009-02-23 18:31:00,1.45505,1.45515,1.4526,1.45345,442600000.0
2009-02-23 18:32:00,1.45345,1.45375,1.4532,1.45335,461600000.0
2009-02-23 18:33:00,1.4534,1.45375,1.4532,1.4534,393300000.0
2009-02-23 18:34:00,1.4534,1.45365,1.4532,1.4533,321400000.0
2009-02-23 18:35:00,1.4533,1.4538,1.4531,1.4533,284200000.0
2009-02-23 18:36:00,1.4533,1.4536,1.45315,1.4535,132000000.0
2009-02-23 18:37:00,1.4535,1.45355,1.4528,1.4532,201200000.0
2009-02-23 18:38:00,1.4531,1.4536,1.4531,1.4533,431700001.0
2009-02-23 18:39:00,1.4533,1.4536,1.4532,1.4535,107600000.0
2009-02-23 18:40:00,1.4535,1.45425,1.45335,1.45405,173800000.0
2009-02-23 18:41:00,1.45405,1.45405,1.4534,1.4535,82900000.0
2009-02-23 18:42:00,1.4535,1.4535,1.45245,1.45255,196700000.0
2009-02-23 18:43:00,1.4526,1.4532,1.45255,1.4532,149200000.0
2009-02-23 18:44:00,1.45325,1.4535,1.45265,1.453,212200000.0
2009-02-23 18:45:00,1.4529,1.4529,1.45235,1.45245,182000000.0
2009-02-23 18:46:00,1.45245,1.4534,1.45245,1.4533,182800000.0
2009-02-23 18:47:00,1.4533,1.45345,1.45325,1.45345,107100000.0
2009-02-23 18:48:00,1.45345,1.4536,1.4532,1.45335,294800000.0
2009-02-23 18:49:00,1.45335,1.4536,1.45335,1.4536,90600000.0
2009-02-23 18:50:00,1.4536,1.45405,1.4536,1.454,145200000.0
2009-02-23 18:51:00,1.454,1.45455,1.45395,1.45415,259300000.0
2009-02-23 18:52:00,1.45415,1.45515,1.45405,1.4551,289600000.0
2009-02-23 18:53:00,1.455,1.45555,1.454,1.4543,378000000.0
2009-02-23 18:54:00,1.45435,1.45525,1.45405,1.4546,389100000.0
2009-02-23 18:55:00,1.4546,1.4548,1.45445,1.45445,225800000.0
2009-02-23 18:56:00,1.45455,1.4555,1.45435,1.4548,292300000.0
2009-02-23 18:57:00,1.4548,1.4551,1.45465,1.45495,276800000.0
2009-02-23 18:58:00,1.45495,1.4551,1.4546,1.45475,200800000.0
2009-02-23 18:59:00,1.45475,1.4549,1.4546,1.4548,176300000.0
2009-02-23 19:00:00,1.4548,1.45725,1.45465,1.45725,269300000.0
2009-02-23 19:01:00,1.45725,1.45755,1.45705,1.45725,211200000.0
2009-02-23 19:02:00,1.45725,1.4577,1.4571,1.4572,185000000.0
2009-02-23 19:03:00,1.4572,1.4573,1.4571,1.4571,69600000.0
2009-02-23 19:04:00,1.4571,1.4576,1.45695,1.4571,106500000.0
2009-02-23 19:05:00,1.4571,1.45745,1.45675,1.45675,142900000.0
2009-02-23 19:06:00,1.4567,1.4568,1.45615,1.45615,149500000.0
2009-02-23 19:07:00,1.4561,1.4565,1.4557,1.45605,227400000.0
2009-02-23 19:08:00,1.4561,1.45655,1.4561,1.45625,47300000.0
2009-02-23 19:09:00,1.4562,1.4569,1.4562,1.45685,103200000.0
2009-02-23 19:10:00,1.4568,1.4571,1.45655,1.4568,113800000.0
2009-02-23 19:11:00,1.45675,1.45705,1.45665,1.457,96700000.0
2009-02-23 19:12:00,1.45715,1.45725,1.4568,1.4568,112400000.0
2009-02-23 19:13:00,1.4568,1.4573,1.4568,1.4571,70800000.0
2009-02-23 19:14:00,1.4572,1.4575,1.457,1.4572,226600000.0
2009-02-23 19:15:00,1.45715,1.4574,1.4567,1.45675,345300000.0
2009-02-23 19:16:00,1.45675,1.45695,1.4565,1.45655,230300000.0
2009-02-23 19:17:00,1.4565,1.45655,1.45595,1.45605,220700000.0
2009-02-23 19:18:00,1.45605,1.4563,1.4557,1.45615,221800000.0
2009-02-23 19:19:00,1.45615,1.4564,1.4557,1.45625,134200000.0
2009-02-23 19:20:00,1.45625,1.45685,1.4561,1.4565,180600000.0
2009-02-23 19:21:00,1.45645,1.45645,1.4563,1.4564,97100000.0
2009-02-23 19:22:00,1.45635,1.45655,1.45605,1.45625,171400000.0
2009-02-23 19:23:00,1.45625,1.4564,1.45615,1.45635,159300000.0
2009-02-23 19:24:00,1.4563,1.4563,1.45575,1.456,155800000.0
2009-02-23 19:25:00,1.456,1.4561,1.45575,1.45575,97200000.0
2009-02-23 19:26:00,1.45575,1.4558,1.4553,1.45535,103000000.0
2009-02-23 19:27:00,1.4553,1.4554,1.45525,1.4553,37800000.0
2009-02-23 19:28:00,1.4553,1.4555,1.4546,1.45465,112200000.0
2009-02-23 19:29:00,1.45455,1.4548,1.4545,1.4545,64600000.0
2009-02-23 19:30:00,1.45445,1.4545,1.4542,1.4542,99800000.0
2009-02-23 19:31:00,1.4542,1.4546,1.45395,1.45395,106800000.0
2009-02-23 19:32:00,1.45395,1.454,1.4534,1.45385,123600000.0
2009-02-23 19:33:00,1.45385,1.4539,1.4536,1.4537,39000000.0
2009-02-23 19:34:00,1.45375,1.4539,1.4535,1.4536,118000000.0
2009-02-23 19:35:00,1.4536,1.4539,1.45355,1.4537,67000000.0
2009-02-23 19:36:00,1.4536,1.4537,1.4531,1.4533,106500000.0
2009-02-23 19:37:00,1.45325,1.4533,1.4527,1.45275,158899999.0
2009-02-23 19:38:00,1.4528,1.4528,1.4509,1.4515,182000000.0
2009-02-23 19:39:00,1.4516,1.4527,1.4516,1.4524,180400000.0
2009-02-23 19:40:00,1.4524,1.4524,1.45225,1.4524,40600000.0
2009-02-23 19:41:00,1.45245,1.4525,1.4522,1.45225,79600000.0
2009-02-23 19:42:00,1.45235,1.45235,1.45135,1.45185,195900000.0
2009-02-23 19:43:00,1.4518,1.452,1.45165,1.452,91800000.0
2009-02-23 19:44:00,1.452,1.45225,1.452,1.452,58200000.0
2009-02-23 19:45:00,1.452,1.45205,1.4517,1.4517,69200000.0
2009-02-23 19:46:00,1.45165,1.45185,1.4512,1.4515,160200000.0
2009-02-23 19:47:00,1.4517,1.4518,1.4514,1.4516,115000000.0
2009-02-23 19:48:00,1.45155,1.45155,1.4511,1.45115,125600000.0
2009-02-23 19:49:00,1.45115,1.45115,1.4507,1.4507,141200000.0
2009-02-23 19:50:00,1.4507,1.45125,1.4507,1.4512,171400000.0
2009-02-23 19:51:00,1.4512,1.4517,1.45115,1.4516,164200000.0
2009-02-23 19:52:00,1.4516,1.4516,1.4513,1.4513,83000000.0
2009-02-23 19:53:00,1.4514,1.45165,1.4513,1.45155,76600000.0
2009-02-23 19:54:00,1.4516,1.4516,1.45135,1.4515,94200000.0
2009-02-23 19:55:00,1.4515,1.4518,1.45105,1.45135,208200000.0
2009-02-23 19:56:00,1.45135,1.4514,1.45125,1.4513,119000000.0
2009-02-23 19:57:00,1.4513,1.45185,1.45125,1.4517,96100000.0
2009-02-23 19:58:00,1.4517,1.45175,1.4514,1.45175,152600000.0
2009-02-23 19:59:00,1.45175,1.45175,1.4513,1.45135,167200000.0
2009-02-23 20:00:00,1.45135,1.4515,1.4512,1.4513,89600000.0
2009-02-23 20:01:00,1.4513,1.4527,1.45115,1.4526,263400000.0
2009-02-23 20:02:00,1.45275,1.4531,1.45245,1.45245,318400000.0
2009-02-23 20:03:00,1.4524,1.4524,1.4514,1.4514,155200000.0
2009-02-23 20:04:00,1.4514,1.4521,1.4512,1.4521,101300000.0
2009-02-23 20:05:00,1.4521,1.4528,1.45205,1.4526,129600000.0
2009-02-23 20:06:00,1.4527,1.4527,1.4522,1.45245,154600000.0
2009-02-23 20:07:00,1.4525,1.45255,1.45225,1.45235,152800000.0
2009-02-23 20:08:00,1.45235,1.45295,1.45215,1.45275,234200000.0
2009-02-23 20:09:00,1.45275,1.45315,1.45245,1.4526,168500000.0
2009-02-23 20:10:00,1.4527,1.45285,1.4526,1.45265,72400000.0
2009-02-23 20:11:00,1.45265,1.4532,1.45265,1.4531,127800000.0
2009-02-23 20:12:00,1.45315,1.4533,1.45315,1.4532,45800000.0
2009-02-23 20:13:00,1.4532,1.45335,1.45315,1.45315,68800000.0
2009-02-23 20:14:00,1.45315,1.45365,1.45315,1.45365,40400000.0
2009-02-23 20:15:00,1.4537,1.45375,1.4537,1.4537,46200000.0
2009-02-23 20:16:00,1.4537,1.4537,1.45365,1.45365,47000000.0
2009-02-23 20:17:00,1.45365,1.45365,1.4531,1.4531,63600000.0
2009-02-23 20:18:00,1.4531,1.4531,1.4516,1.4517,258600000.0
2009-02-23 20:19:00,1.4517,1.4518,1.4516,1.4516,262400000.0
2009-02-23 20:20:00,1.4516,1.4516,1.44995,1.45005,362800000.0
2009-02-23 20:21:00,1.45,1.45035,1.45,1.4501,199600000.0
2009-02-23 20:22:00,1.4501,1.4508,1.4501,1.4508,174300000.0
2009-02-23 20:23:00,1.4508,1.45115,1.45055,1.45115,84500000.0
2009-02-23 20:24:00,1.4509,1.4512,1.45085,1.4511,101900000.0
2009-02-23 20:25:00,1.4511,1.45155,1.4511,1.45145,117600000.0
2009-02-23 20:26:00,1.45145,1.45145,1.4512,1.4512,74400000.0
2009-02-23 20:27:00,1.4512,1.45145,1.45115,1.4512,80600000.0
2009-02-23 20:28:00,1.4512,1.4516,1.4512,1.4515,54200000.0
2009-02-23 20:29:00,1.4515,1.4517,1.4514,1.4514,96400000.0
2009-02-23 20:30:00,1.4514,1.4514,1.45115,1.4513,181000000.0
2009-02-23 20:31:00,1.45125,1.45125,1.4511,1.4511,51600000.0
2009-02-23 20:32:00,1.4511,1.4511,1.451,1.451,102000000.0
2009-02-23 20:33:00,1.451,1.45105,1.45095,1.45095,59400000.0
2009-02-23 20:34:00,1.4509,1.4509,1.4507,1.4508,67200000.0
2009-02-23 20:35:00,1.4508,1.4518,1.4508,1.4515,299300000.0
2009-02-23 20:36:00,1.4516,1.4518,1.4515,1.4518,114200000.0
2009-02-23 20:37:00,1.4518,1.45205,1.45155,1.4516,175800000.0
2009-02-23 20:38:00,1.4515,1.45175,1.4515,1.45155,106500000.0
2009-02-23 20:39:00,1.45155,1.4517,1.45155,1.4516,339200000.0
2009-02-23 20:40:00,1.45155,1.45185,1.45135,1.45185,244800000.0
2009-02-23 20:41:00,1.45185,1.45235,1.45165,1.45225,255600000.0
2009-02-23 20:42:00,1.4522,1.4522,1.4517,1.4517,275200000.0
2009-02-23 20:43:00,1.4517,1.4517,1.4516,1.45165,225000000.0
2009-02-23 20:44:00,1.45165,1.452,1.45165,1.45195,184200000.0
2009-02-23 20:45:00,1.45195,1.45225,1.45145,1.45145,195000000.0
2009-02-23 20:46:00,1.45145,1.45155,1.4513,1.45135,172400000.0
2009-02-23 20:47:00,1.45135,1.45135,1.45055,1.4506,141700000.0
2009-02-23 20:48:00,1.4506,1.451,1.4506,1.45095,169200000.0
2009-02-23 20:49:00,1.451,1.45105,1.4507,1.45085,260299999.0
2009-02-23 20:50:00,1.4508,1.45085,1.45075,1.4508,240600000.0
2009-02-23 20:51:00,1.45075,1.45085,1.4507,1.45075,175600000.0
2009-02-23 20:52:00,1.45075,1.45075,1.4505,1.45055,116600000.0
2009-02-23 20:53:00,1.45055,1.4507,1.4505,1.4507,17800000.0
2009-02-23 20:54:00,1.45065,1.45065,1.4505,1.4505,56200000.0
2009-02-23 20:55:00,1.4505,1.4507,1.45,1.45,110500000.0
2009-02-23 20:56:00,1.4501,1.4504,1.45005,1.45015,39600000.0
2009-02-23 20:57:00,1.4501,1.45015,1.45,1.45005,39600000.0
2009-02-23 20:58:00,1.4501,1.4501,1.44955,1.45,152500000.0
2009-02-23 20:59:00,1.45,1.4505,1.45,1.4505,86600000.0
2009-02-23 21:00:00,1.4505,1.45065,1.45045,1.4505,114100000.0
2009-02-23 21:01:00,1.45055,1.45075,1.45055,1.45075,40600000.0
2009-02-23 21:02:00,1.45075,1.45075,1.44955,1.4496,238200000.0
2009-02-23 21:03:00,1.44955,1.4496,1.44925,1.44925,101400000.0
2009-02-23 21:04:00,1.44925,1.44925,1.4486,1.44915,128800000.0
2009-02-23 21:05:00,1.44915,1.4495,1.4491,1.44915,152800000.0
2009-02-23 21:06:00,1.44915,1.44915,1.44855,1.44865,67400000.0
2009-02-23 21:07:00,1.44865,1.44865,1.44825,1.44825,57800000.0
2009-02-23 21:08:00,1.44825,1.44825,1.44785,1.4481,96600000.0
2009-02-23 21:09:00,1.44815,1.44845,1.44785,1.44785,125400000.0
2009-02-23 21:10:00,1.44795,1.44795,1.4466,1.44665,179199999.0
2009-02-23 21:11:00,1.44665,1.4479,1.44665,1.4477,214000000.0
2009-02-23 21:12:00,1.4477,1.4477,1.44725,1.44735,118600000.0
2009-02-23 21:13:00,1.44735,1.4482,1.4472,1.44765,135800001.0
2009-02-23 21:14:00,1.44765,1.4479,1.44765,1.4479,89800000.0
2009-02-23 21:15:00,1.4479,1.4483,1.4479,1.44805,142200001.0
2009-02-23 21:16:00,1.4481,1.44945,1.4481,1.4494,125800000.0
2009-02-23 21:17:00,1.44945,1.45005,1.44945,1.4499,159799999.0
2009-02-23 21:18:00,1.44995,1.4505,1.44995,1.4505,78000000.0
2009-02-23 21:19:00,1.4505,1.4505,1.4501,1.4502,116800000.0
2009-02-23 21:20:00,1.45015,1.45015,1.44965,1.4501,97800000.0
2009-02-23 21:21:00,1.4501,1.45015,1.4493,1.4493,80200000.0
2009-02-23 21:22:00,1.4493,1.44935,1.44885,1.44885,214400000.0
2009-02-23 21:23:00,1.44885,1.449,1.4487,1.44895,148600000.0
2009-02-23 21:24:00,1.44895,1.44985,1.44895,1.44955,195600000.0
2009-02-23 21:25:00,1.4496,1.45015,1.4492,1.45015,109200000.0
2009-02-23 21:26:00,1.4501,1.4505,1.45,1.45035,196200000.0
2009-02-23 21:27:00,1.45035,1.451,1.45035,1.4509,129800000.0
2009-02-23 21:28:00,1.4509,1.451,1.4506,1.45085,303400000.0
2009-02-23 21:29:00,1.4508,1.4512,1.4508,1.4511,82800000.0
2009-02-23 21:30:00,1.4511,1.4512,1.451,1.4512,125800000.0
2009-02-23 21:31:00,1.4512,1.45125,1.45085,1.4509,161000000.0
2009-02-23 21:32:00,1.45085,1.4511,1.4492,1.44985,330500000.0
2009-02-23 21:33:00,1.44985,1.4501,1.4492,1.4494,174000000.0
2009-02-23 21:34:00,1.4494,1.44965,1.44935,1.4495,93200000.0
2009-02-23 21:35:00,1.44965,1.45005,1.44965,1.45,225800000.0
2009-02-23 21:36:00,1.45,1.45025,1.44995,1.4502,61600000.0
2009-02-23 21:37:00,1.45015,1.4503,1.4499,1.4503,88000000.0
2009-02-23 21:38:00,1.45035,1.4507,1.4503,1.4506,82600000.0
2009-02-23 21:39:00,1.45065,1.45065,1.4506,1.4506,79600000.0
2009-02-23 21:40:00,1.45065,1.45065,1.4506,1.4506,47600000.0
2009-02-23 21:41:00,1.4506,1.4506,1.45,1.4501,83400000.0
2009-02-23 21:42:00,1.4501,1.4502,1.44975,1.44985,176000000.0
2009-02-23 21:43:00,1.44985,1.44985,1.4487,1.44925,261400000.0
2009-02-23 21:44:00,1.44905,1.4494,1.449,1.44935,128400000.0
2009-02-23 21:45:00,1.44935,1.44935,1.44855,1.4488,213200001.0
2009-02-23 21:46:00,1.44885,1.4493,1.44885,1.44905,136000000.0
2009-02-23 21:47:00,1.4491,1.44925,1.449,1.449,109700000.0
2009-02-23 21:48:00,1.449,1.45005,1.449,1.44995,163600000.0
2009-02-23 21:49:00,1.44995,1.44995,1.44905,1.44905,271400000.0
2009-02-23 21:50:00,1.44915,1.44915,1.44905,1.4491,42600000.0
2009-02-23 21:51:00,1.4491,1.44955,1.4491,1.4493,179300000.0
2009-02-23 21:52:00,1.4493,1.4494,1.4491,1.4491,74600000.0
2009-02-23 21:53:00,1.4491,1.4491,1.4489,1.4489,140800000.0
2009-02-23 21:54:00,1.44875,1.44875,1.44855,1.4486,173800000.0
2009-02-23 21:55:00,1.4486,1.44865,1.44815,1.44845,212400000.0
2009-02-23 21:56:00,1.44845,1.44865,1.44815,1.44815,110400000.0
2009-02-23 21:57:00,1.4482,1.4488,1.4481,1.4482,70000000.0
2009-02-23 21:58:00,1.4482,1.44845,1.44815,1.44845,122200000.0
2009-02-23 21:59:00,1.4485,1.4486,1.44845,1.4486,48000000.0
2009-02-23 22:00:00,1.4486,1.4486,1.44775,1.44775,140100000.0
2009-02-23 22:01:00,1.44775,1.44785,1.44725,1.44765,127200000.0
2009-02-23 22:02:00,1.44765,1.4478,1.4475,1.44765,125600000.0
2009-02-23 22:03:00,1.4477,1.4478,1.44765,1.44765,43600000.0
2009-02-23 22:04:00,1.44775,1.44795,1.44765,1.4479,28600000.0
2009-02-23 22:05:00,1.44795,1.44825,1.4479,1.4481,82200000.0
2009-02-23 22:06:00,1.4481,1.44915,1.4481,1.44905,147800000.0
2009-02-23 22:07:00,1.44915,1.44935,1.4491,1.4491,94800000.0
2009-02-23 22:08:00,1.4491,1.4492,1.4491,1.4491,78600000.0
2009-02-23 22:09:00,1.4491,1.4491,1.4491,1.4491,12800000.0
2009-02-23 22:10:00,1.4491,1.4492,1.44905,1.4491,65600000.0
2009-02-23 22:11:00,1.4491,1.4492,1.4491,1.44915,42000000.0
2009-02-23 22:12:00,1.44915,1.4497,1.4491,1.44955,62600000.0
2009-02-23 22:13:00,1.44965,1.45,1.44955,1.4498,50800000.0
2009-02-23 22:14:00,1.4498,1.4498,1.44935,1.44935,61800000.0
2009-02-23 22:15:00,1.4494,1.4497,1.44935,1.4497,16400000.0
2009-02-23 22:16:00,1.4497,1.4497,1.4492,1.4494,47000000.0
2009-02-23 22:17:00,1.4494,1.4497,1.4493,1.44935,29100000.0
2009-02-23 22:18:00,1.44955,1.4497,1.44955,1.44955,19000000.0
2009-02-23 22:19:00,1.44955,1.44995,1.4495,1.4498,61400000.0
2009-02-23 22:20:00,1.44975,1.44975,1.44935,1.44935,91200000.0
2009-02-23 22:21:00,1.4493,1.4494,1.44915,1.4492,126600000.0
2009-02-23 22:22:00,1.4492,1.4492,1.44905,1.44905,101900000.0
2009-02-23 22:23:00,1.44905,1.44905,1.44825,1.44845,88900000.0
2009-02-23 22:24:00,1.44845,1.44915,1.4484,1.4486,171200000.0
2009-02-23 22:25:00,1.4486,1.4489,1.4486,1.4489,66200000.0
2009-02-23 22:26:00,1.4489,1.4489,1.44875,1.4488,46600000.0
2009-02-23 22:27:00,1.44875,1.44875,1.4484,1.4484,76200000.0
2009-02-23 22:28:00,1.44845,1.44865,1.4484,1.44865,48400000.0
2009-02-23 22:29:00,1.4487,1.4488,1.4485,1.4486,102200000.0
2009-02-23 22:30:00,1.4486,1.449,1.4485,1.4489,103800000.0
2009-02-23 22:31:00,1.44895,1.4491,1.44875,1.4488,47200000.0
2009-02-23 22:32:00,1.4488,1.4491,1.4487,1.44885,77600000.0
2009-02-23 22:33:00,1.4489,1.4491,1.44855,1.44875,75300000.0
2009-02-23 22:34:00,1.44875,1.44885,1.4487,1.44885,33000000.0
2009-02-23 22:35:00,1.44875,1.449,1.44875,1.44875,65200000.0
2009-02-23 22:36:00,1.44885,1.44885,1.44885,1.44885,8600000.0
2009-02-23 22:37:00,1.44885,1.44885,1.44885,1.44885,12800000.0
2009-02-23 22:38:00,1.44885,1.449,1.4488,1.44885,51600000.0
2009-02-23 22:39:00,1.44885,1.44905,1.4488,1.4488,39000000.0
2009-02-23 22:40:00,1.4489,1.44915,1.4488,1.44905,209400000.0
2009-02-23 22:41:00,1.44905,1.44905,1.44895,1.449,23200000.0
2009-02-23 22:42:00,1.449,1.4491,1.4489,1.44905,79400000.0
2009-02-23 22:43:00,1.44905,1.4491,1.44905,1.4491,26000000.0
2009-02-23 22:44:00,1.4491,1.4491,1.4487,1.4487,98800000.0
2009-02-23 22:45:00,1.44875,1.4488,1.4487,1.4487,116400000.0
2009-02-23 22:46:00,1.4487,1.4488,1.44845,1.44855,125800000.0
2009-02-23 22:47:00,1.44855,1.44855,1.4474,1.4475,273200000.0
2009-02-23 22:48:00,1.4475,1.44815,1.44745,1.4479,53400000.0
2009-02-23 22:49:00,1.4479,1.4482,1.4479,1.4482,63600000.0
2009-02-23 22:50:00,1.4482,1.4485,1.4481,1.4483,49200000.0
2009-02-23 22:51:00,1.4483,1.4487,1.4483,1.4487,37800000.0
2009-02-23 22:52:00,1.4487,1.4487,1.4479,1.4481,205400000.0
2009-02-23 22:53:00,1.4482,1.44825,1.448,1.44815,118400000.0
2009-02-23 22:54:00,1.448,1.44805,1.44705,1.44775,217400000.0
2009-02-23 22:55:00,1.44775,1.44775,1.44755,1.4476,40000000.0
2009-02-23 22:56:00,1.4476,1.4477,1.44735,1.4476,78800000.0
2009-02-23 22:57:00,1.4476,1.44825,1.4476,1.44805,206400000.0
2009-02-23 22:58:00,1.44805,1.4481,1.44785,1.44785,36800000.0
2009-02-23 22:59:00,1.44785,1.44815,1.44775,1.4481,93700000.0
2009-02-23 23:00:00,1.4481,1.4487,1.4481,1.44845,155000000.0
2009-02-23 23:01:00,1.44845,1.44855,1.44845,1.44855,45600000.0
2009-02-23 23:02:00,1.44855,1.4488,1.4484,1.44845,140000000.0
2009-02-23 23:03:00,1.44845,1.44845,1.44795,1.4482,102800000.0
2009-02-23 23:04:00,1.4482,1.4482,1.4475,1.44755,70600000.0
2009-02-23 23:05:00,1.44755,1.44815,1.44755,1.44805,52800000.0
2009-02-23 23:06:00,1.44805,1.4482,1.4479,1.44795,73200000.0
2009-02-23 23:07:00,1.44795,1.448,1.4479,1.44795,74200000.0
2009-02-23 23:08:00,1.44805,1.4481,1.44795,1.4481,18200000.0
2009-02-23 23:09:00,1.44815,1.44815,1.44795,1.4481,16200000.0
2009-02-23 23:10:00,1.44815,1.44835,1.44815,1.4482,19800000.0
2009-02-23 23:11:00,1.4482,1.44845,1.44815,1.44845,38399999.0
2009-02-23 23:12:00,1.4485,1.4488,1.44845,1.4486,20600000.0
2009-02-23 23:13:00,1.4486,1.44865,1.44855,1.44865,67800000.0
2009-02-23 23:14:00,1.44865,1.4487,1.44865,1.4487,3000000.0
2009-02-23 23:15:00,1.4486,1.44895,1.44855,1.4488,39900000.0
2009-02-23 23:16:00,1.4488,1.4488,1.4488,1.4488,8000000.0
2009-02-23 23:17:00,1.4487,1.4487,1.44855,1.44865,72400000.0
2009-02-23 23:18:00,1.44855,1.4487,1.4485,1.4486,64700000.0
2009-02-23 23:19:00,1.4487,1.4487,1.44855,1.44855,15400000.0
2009-02-23 23:20:00,1.4486,1.4487,1.44815,1.4484,300000000.0
2009-02-23 23:21:00,1.44845,1.4487,1.4478,1.44785,187900000.0
2009-02-23 23:22:00,1.44785,1.44795,1.44775,1.4479,181200000.0
2009-02-23 23:23:00,1.4479,1.44815,1.4478,1.4478,72600000.0
2009-02-23 23:24:00,1.4478,1.4478,1.44775,1.44775,28000000.0
2009-02-23 23:25:00,1.44775,1.44775,1.4476,1.4476,6600000.0
2009-02-23 23:26:00,1.44755,1.44775,1.44755,1.44775,45200000.0
2009-02-23 23:27:00,1.44775,1.44775,1.4477,1.44775,20600000.0
2009-02-23 23:28:00,1.44775,1.44825,1.44775,1.44785,79000000.0
2009-02-23 23:29:00,1.44785,1.448,1.4478,1.448,16800000.0
2009-02-23 23:30:00,1.448,1.4481,1.448,1.4481,23200000.0
2009-02-23 23:31:00,1.4481,1.4481,1.448,1.448,22000000.0
2009-02-23 23:32:00,1.44795,1.44815,1.44785,1.44805,100000000.0
2009-02-23 23:33:00,1.44805,1.44815,1.44785,1.44795,67200000.0
2009-02-23 23:34:00,1.44795,1.44825,1.44795,1.44825,95800000.0
2009-02-23 23:35:00,1.4483,1.4483,1.44815,1.44815,10800000.0
2009-02-23 23:36:00,1.44815,1.4483,1.4481,1.4481,26400000.0
2009-02-23 23:37:00,1.4481,1.4481,1.4475,1.4475,107000000.0
2009-02-23 23:38:00,1.44755,1.44765,1.447,1.447,68400000.0
2009-02-23 23:39:00,1.44705,1.44735,1.44705,1.44735,50800000.0
2009-02-23 23:40:00,1.44735,1.44735,1.44705,1.44735,40200000.0
2009-02-23 23:41:00,1.44735,1.4474,1.4473,1.4474,19200000.0
2009-02-23 23:42:00,1.4475,1.4475,1.44735,1.44735,24000000.0
2009-02-23 23:43:00,1.44735,1.44735,1.4473,1.4473,38800000.0
2009-02-23 23:44:00,1.4473,1.4474,1.44725,1.4473,23400000.0
2009-02-23 23:45:00,1.4474,1.44765,1.4474,1.44765,57000000.0
2009-02-23 23:46:00,1.44755,1.44785,1.44755,1.44785,63600000.0
2009-02-23 23:47:00,1.4477,1.44785,1.4477,1.44785,6400000.0
2009-02-23 23:48:00,1.4477,1.44785,1.4476,1.44775,27200000.0
2009-02-23 23:49:00,1.44775,1.44775,1.4468,1.4468,47200000.0
2009-02-23 23:50:00,1.4468,1.4468,1.44625,1.44635,65200000.0
2009-02-23 23:51:00,1.44635,1.44685,1.4463,1.44685,58600000.0
2009-02-23 23:52:00,1.4469,1.4469,1.44675,1.4469,32000000.0
2009-02-23 23:53:00,1.44695,1.447,1.44695,1.447,5800000.0
2009-02-23 23:54:00,1.447,1.447,1.44695,1.447,9600000.0
2009-02-23 23:55:00,1.447,1.449,1.447,1.44865,109500000.0
2009-02-23 23:56:00,1.4486,1.4488,1.44835,1.4486,60300000.0
2009-02-23 23:57:00,1.4487,1.4488,1.44805,1.4487,62200000.0
2009-02-23 23:58:00,1.44875,1.44875,1.4485,1.4485,33400000.0
2009-02-23 23:59:00,1.4485,1.4487,1.44845,1.4485,22000000.0
2009-02-24 00:00:00,1.4486,1.44885,1.44845,1.44885,40000000.0
2009-02-24 00:01:00,1.4486,1.4486,1.4486,1.4486,1000000.0
2009-02-24 00:02:00,1.44845,1.44895,1.44845,1.4486,51000000.0
2009-02-24 00:03:00,1.44865,1.4488,1.44865,1.44865,44000000.0
2009-02-24 00:04:00,1.44865,1.4489,1.44865,1.4489,12000000.0
2009-02-24 00:05:00,1.44915,1.4499,1.4487,1.4493,93000000.0
2009-02-24 00:06:00,1.4492,1.4492,1.4488,1.4489,53000000.0
2009-02-24 00:07:00,1.44885,1.44885,1.4487,1.4487,2000000.0
2009-02-24 00:08:00,1.4486,1.4488,1.4486,1.4488,14000000.0
2009-02-24 00:09:00,1.4489,1.4489,1.4486,1.4489,34600000.0
2009-02-24 00:10:00,1.4489,1.44895,1.44865,1.4489,53200000.0
2009-02-24 00:11:00,1.4489,1.4489,1.4489,1.4489,7200000.0
2009-02-24 00:12:00,1.4489,1.4489,1.4489,1.4489,2400000.0
2009-02-24 00:13:00,1.4489,1.44895,1.44875,1.44875,18000000.0
2009-02-24 00:14:00,1.44895,1.44895,1.44875,1.44895,10000000.0
2009-02-24 00:15:00,1.4487,1.4488,1.4486,1.4486,19000000.0
2009-02-24 00:16:00,1.4487,1.4488,1.4487,1.4488,4400000.0
2009-02-24 00:17:00,1.4488,1.44895,1.4486,1.4488,19400000.0
2009-02-24 00:18:00,1.4488,1.44905,1.4487,1.44895,50000000.0
2009-02-24 00:19:00,1.4489,1.4489,1.44865,1.4487,15400000.0
2009-02-24 00:20:00,1.4486,1.4487,1.4486,1.44865,20400000.0
2009-02-24 00:21:00,1.4487,1.44885,1.44865,1.44865,32600000.0
2009-02-24 00:22:00,1.4487,1.4498,1.4487,1.4498,75600000.0
2009-02-24 00:23:00,1.4498,1.45,1.44945,1.44955,10400000.0
2009-02-24 00:24:00,1.44955,1.44955,1.4493,1.4494,16600000.0
2009-02-24 00:25:00,1.44925,1.4496,1.44925,1.4496,7600000.0
2009-02-24 00:26:00,1.45,1.45,1.45,1.45,4000000.0
2009-02-24 00:27:00,1.45,1.4508,1.4494,1.45025,133200000.0
2009-02-24 00:28:00,1.4502,1.45035,1.44955,1.45,56900000.0
2009-02-24 00:29:00,1.45,1.4503,1.4499,1.45025,16400000.0
2009-02-24 00:30:00,1.4503,1.4503,1.4498,1.44985,45800000.0
2009-02-24 00:31:00,1.45,1.4503,1.44985,1.45025,74600000.0
2009-02-24 00:32:00,1.45025,1.45025,1.4502,1.45025,31400000.0
2009-02-24 00:33:00,1.45025,1.45025,1.44995,1.44995,46700000.0
2009-02-24 00:34:00,1.4499,1.4499,1.4485,1.4485,37600000.0
2009-02-24 00:35:00,1.4485,1.4492,1.4485,1.4487,86400000.0
2009-02-24 00:36:00,1.4489,1.44895,1.44875,1.44875,23800000.0
2009-02-24 00:37:00,1.44875,1.449,1.4486,1.4486,38100000.0
2009-02-24 00:38:00,1.4486,1.4486,1.44665,1.44775,127800000.0
2009-02-24 00:39:00,1.44785,1.448,1.44755,1.44785,59000000.0
2009-02-24 00:40:00,1.44735,1.44845,1.44735,1.4484,138200000.0
2009-02-24 00:41:00,1.44845,1.44865,1.4478,1.4482,180200001.0
2009-02-24 00:42:00,1.4482,1.4483,1.4481,1.44825,23200000.0
2009-02-24 00:43:00,1.4482,1.44855,1.4481,1.4485,18200000.0
2009-02-24 00:44:00,1.44865,1.44865,1.44845,1.44845,7000000.0
2009-02-24 00:45:00,1.44865,1.4488,1.44845,1.4488,28800000.0
2009-02-24 00:46:00,1.4486,1.44865,1.4486,1.44865,3000000.0
2009-02-24 00:47:00,1.4485,1.44935,1.4484,1.44935,38200000.0
2009-02-24 00:48:00,1.44935,1.44935,1.44895,1.44895,17600000.0
2009-02-24 00:49:00,1.4489,1.4489,1.4489,1.4489,1000000.0
2009-02-24 00:50:00,1.4489,1.4489,1.4489,1.4489,1000000.0
2009-02-24 00:51:00,1.44885,1.4489,1.44885,1.44885,9000000.0
2009-02-24 00:52:00,1.44885,1.4489,1.44885,1.4489,6000000.0
2009-02-24 00:53:00,1.4489,1.4489,1.4489,1.4489,2000000.0
2009-02-24 00:54:00,1.4489,1.4489,1.4489,1.4489,1000000.0
2009-02-24 00:55:00,1.44885,1.44885,1.44885,1.44885,16000000.0
2009-02-24 00:56:00,1.4488,1.4492,1.4488,1.4492,35200000.0
2009-02-24 00:57:00,1.4492,1.4492,1.44905,1.4491,67600000.0
2009-02-24 00:58:00,1.4491,1.44915,1.4491,1.4491,13000000.0
2009-02-24 00:59:00,1.44915,1.44955,1.44915,1.4495,33800000.0
2009-02-24 01:00:00,1.4494,1.44945,1.4493,1.4494,51000000.0
2009-02-24 01:01:00,1.44935,1.4495,1.4492,1.44945,94600000.0
2009-02-24 01:02:00,1.4494,1.4494,1.4494,1.4494,1000000.0
2009-02-24 01:03:00,1.4493,1.44935,1.4493,1.4493,8400000.0
2009-02-24 01:04:00,1.4494,1.4494,1.4494,1.4494,2000000.0
2009-02-24 01:05:00,1.4493,1.44935,1.4493,1.4493,8400000.0
2009-02-24 01:06:00,1.44935,1.44945,1.44935,1.4494,6600000.0
2009-02-24 01:07:00,1.44945,1.44945,1.44945,1.44945,1000000.0
2009-02-24 01:08:00,1.4494,1.4494,1.4494,1.4494,2600000.0
2009-02-24 01:09:00,1.44919,1.44942,1.44912,1.44912,96400000.0
2009-02-24 01:10:00,1.44916,1.44926,1.44904,1.44916,56000000.0
2009-02-24 01:11:00,1.4493,1.44931,1.44912,1.4493,72600000.0
2009-02-24 01:12:00,1.4494,1.44955,1.4494,1.44945,14000000.0
2009-02-24 01:13:00,1.4494,1.4494,1.4494,1.4494,2600000.0
2009-02-24 01:14:00,1.4494,1.44945,1.44935,1.44945,18200000.0
2009-02-24 01:15:00,1.4494,1.44945,1.4494,1.44945,7000000.0
2009-02-24 01:16:00,1.44945,1.44945,1.4492,1.4492,15800000.0
2009-02-24 01:17:00,1.44915,1.4493,1.4491,1.4492,12000000.0
2009-02-24 01:18:00,1.44905,1.4492,1.44905,1.4492,25400000.0
2009-02-24 01:19:00,1.44915,1.4492,1.4491,1.4491,5000000.0
2009-02-24 01:20:00,1.44915,1.44935,1.44915,1.4492,10000000.0
2009-02-24 01:21:00,1.4493,1.4493,1.44905,1.4491,21600000.0
2009-02-24 01:22:00,1.4491,1.4492,1.449,1.4491,41000000.0
2009-02-24 01:23:00,1.4491,1.4491,1.44835,1.44855,50900000.0
2009-02-24 01:24:00,1.44865,1.44865,1.44845,1.44845,10000000.0
2009-02-24 01:25:00,1.4486,1.4487,1.44855,1.4486,16000000.0
2009-02-24 01:26:00,1.44865,1.4488,1.44865,1.4487,20600000.0
2009-02-24 01:27:00,1.44875,1.4492,1.44875,1.44915,11000000.0
2009-02-24 01:28:00,1.44895,1.44905,1.44895,1.44895,5000000.0
2009-02-24 01:29:00,1.449,1.449,1.44895,1.44895,3000000.0
2009-02-24 01:30:00,1.44895,1.44895,1.4486,1.44865,23500000.0
2009-02-24 01:31:00,1.4486,1.4486,1.44825,1.4484,14600000.0
2009-02-24 01:32:00,1.4484,1.4484,1.4482,1.4482,5600000.0
2009-02-24 01:33:00,1.44825,1.44825,1.4481,1.44815,9400000.0
2009-02-24 01:34:00,1.4482,1.4482,1.44785,1.44785,19900000.0
2009-02-24 01:35:00,1.44785,1.4482,1.44785,1.44815,10400000.0
2009-02-24 01:36:00,1.4481,1.44815,1.44805,1.44805,8400000.0
2009-02-24 01:37:00,1.448,1.44805,1.448,1.448,3000000.0
2009-02-24 01:38:00,1.44805,1.4482,1.448,1.44815,7000000.0
2009-02-24 01:39:00,1.44825,1.44825,1.4479,1.4482,22600000.0
2009-02-24 01:40:00,1.44825,1.44825,1.44805,1.44805,12200000.0
2009-02-24 01:41:00,1.44815,1.4483,1.44815,1.44815,7600000.0
2009-02-24 01:42:00,1.44825,1.4485,1.44815,1.4485,22200000.0
2009-02-24 01:43:00,1.4485,1.4491,1.4485,1.4491,31800000.0
2009-02-24 01:44:00,1.449,1.4491,1.44895,1.4491,11800000.0
2009-02-24 01:45:00,1.449,1.4492,1.4486,1.4487,24800000.0
2009-02-24 01:46:00,1.4487,1.4487,1.4485,1.4487,8200000.0
2009-02-24 01:47:00,1.44865,1.44865,1.4485,1.4486,21800000.0
2009-02-24 01:48:00,1.44865,1.4488,1.44865,1.4488,11000000.0
2009-02-24 01:49:00,1.4488,1.44915,1.4488,1.449,24600000.0
2009-02-24 01:50:00,1.449,1.449,1.44805,1.44835,57000000.0
2009-02-24 01:51:00,1.4484,1.44845,1.44835,1.44835,55200000.0
2009-02-24 01:52:00,1.44825,1.44825,1.448,1.448,24400000.0
2009-02-24 01:53:00,1.448,1.448,1.44725,1.4474,101900000.0
2009-02-24 01:54:00,1.4474,1.4477,1.4473,1.4474,107600000.0
2009-02-24 01:55:00,1.4474,1.4478,1.4472,1.4474,35400000.0
2009-02-24 01:56:00,1.44725,1.44735,1.447,1.447,16200000.0
2009-02-24 01:57:00,1.44695,1.44715,1.44675,1.4471,86500000.0
2009-02-24 01:58:00,1.44695,1.44705,1.4462,1.4462,141900000.0
2009-02-24 01:59:00,1.4462,1.4462,1.44495,1.44525,73500000.0
2009-02-24 02:00:00,1.44525,1.44545,1.4449,1.44525,62400000.0
2009-02-24 02:01:00,1.4453,1.44615,1.4453,1.44605,94600000.0
2009-02-24 02:02:00,1.44605,1.44665,1.4459,1.44625,98800000.0
2009-02-24 02:03:00,1.4463,1.44635,1.4459,1.44595,36000000.0
2009-02-24 02:04:00,1.446,1.44645,1.4458,1.4463,52600000.0
2009-02-24 02:05:00,1.44645,1.44665,1.44615,1.4466,49000000.0
2009-02-24 02:06:00,1.44675,1.44765,1.4466,1.44705,202600000.0
2009-02-24 02:07:00,1.44715,1.4475,1.44695,1.4475,129400000.0
2009-02-24 02:08:00,1.44755,1.44755,1.4473,1.4473,49600000.0
2009-02-24 02:09:00,1.44735,1.44735,1.4454,1.44565,150200000.0
2009-02-24 02:10:00,1.4459,1.4459,1.4453,1.4453,86200000.0
2009-02-24 02:11:00,1.44535,1.4455,1.44515,1.4452,175400000.0
2009-02-24 02:12:00,1.44525,1.4453,1.4451,1.4453,56100000.0
2009-02-24 02:13:00,1.4453,1.4464,1.4452,1.44565,144400000.0
2009-02-24 02:14:00,1.44585,1.44625,1.44575,1.4462,19400000.0
2009-02-24 02:15:00,1.4462,1.4465,1.44615,1.4463,46400000.0
2009-02-24 02:16:00,1.44635,1.44645,1.44625,1.44635,80000000.0
2009-02-24 02:17:00,1.44645,1.44645,1.44555,1.4456,134900000.0
2009-02-24 02:18:00,1.4456,1.4457,1.44525,1.44565,154000000.0
2009-02-24 02:19:00,1.44565,1.4457,1.44535,1.4457,64600000.0
2009-02-24 02:20:00,1.4458,1.4458,1.44535,1.44555,70000000.0
2009-02-24 02:21:00,1.4456,1.4458,1.4454,1.4458,83600000.0
2009-02-24 02:22:00,1.4459,1.44595,1.4457,1.44575,77600000.0
2009-02-24 02:23:00,1.44575,1.44575,1.44525,1.4453,75200000.0
2009-02-24 02:24:00,1.4453,1.4456,1.4453,1.4454,21400000.0
2009-02-24 02:25:00,1.4454,1.4456,1.4453,1.4456,16000000.0
2009-02-24 02:26:00,1.4455,1.4455,1.4454,1.4454,5600000.0
2009-02-24 02:27:00,1.44545,1.44565,1.44545,1.44545,32200000.0
2009-02-24 02:28:00,1.44555,1.4456,1.44555,1.4456,14200000.0
2009-02-24 02:29:00,1.4455,1.44555,1.4454,1.44555,41400000.0
2009-02-24 02:30:00,1.44555,1.44595,1.4455,1.44585,38000000.0
2009-02-24 02:31:00,1.4459,1.44595,1.4458,1.44585,28200000.0
2009-02-24 02:32:00,1.44575,1.4458,1.4457,1.44575,7000000.0
2009-02-24 02:33:00,1.44585,1.44655,1.44585,1.44655,23800000.0
2009-02-24 02:34:00,1.44655,1.4472,1.4464,1.44715,99400000.0
2009-02-24 02:35:00,1.44715,1.44715,1.4464,1.44695,58800000.0
2009-02-24 02:36:00,1.4471,1.44735,1.44675,1.4473,60400000.0
2009-02-24 02:37:00,1.4474,1.44745,1.44725,1.4474,22800000.0
2009-02-24 02:38:00,1.4474,1.4474,1.44725,1.4473,39400000.0
2009-02-24 02:39:00,1.4472,1.44725,1.4471,1.4471,34800000.0
2009-02-24 02:40:00,1.44715,1.4474,1.447,1.447,10000000.0
2009-02-24 02:41:00,1.4471,1.44715,1.4471,1.44715,3800000.0
2009-02-24 02:42:00,1.44705,1.4471,1.44685,1.4469,41000000.0
2009-02-24 02:43:00,1.4469,1.44695,1.44685,1.4469,22600000.0
2009-02-24 02:44:00,1.4469,1.4469,1.4468,1.4469,11800000.0
2009-02-24 02:45:00,1.44695,1.44695,1.4468,1.4469,83800000.0
2009-02-24 02:46:00,1.4469,1.4469,1.4466,1.4467,73999999.0
2009-02-24 02:47:00,1.4467,1.4467,1.4466,1.4467,46000000.0
2009-02-24 02:48:00,1.4467,1.4467,1.44645,1.4466,98000000.0
2009-02-24 02:49:00,1.4466,1.4468,1.4465,1.44655,43000000.0
2009-02-24 02:50:00,1.4466,1.447,1.4465,1.447,74600000.0
2009-02-24 02:51:00,1.447,1.4476,1.447,1.4473,45600000.0
2009-02-24 02:52:00,1.4473,1.44805,1.4472,1.44805,44400000.0
2009-02-24 02:53:00,1.44805,1.44835,1.44755,1.4476,94700000.0
2009-02-24 02:54:00,1.4476,1.4476,1.4469,1.44705,43300000.0
2009-02-24 02:55:00,1.44705,1.44765,1.447,1.4475,106900000.0
2009-02-24 02:56:00,1.4474,1.44765,1.4471,1.44745,46800000.0
2009-02-24 02:57:00,1.44755,1.44755,1.44725,1.44755,57800000.0
2009-02-24 02:58:00,1.44745,1.4479,1.44725,1.4479,36800000.0
2009-02-24 02:59:00,1.448,1.44885,1.4478,1.4488,65200000.0
2009-02-24 03:00:00,1.4488,1.4488,1.448,1.44815,67400000.0
2009-02-24 03:01:00,1.44805,1.4486,1.4478,1.44795,111400000.0
2009-02-24 03:02:00,1.44795,1.4484,1.44795,1.4482,50400000.0
2009-02-24 03:03:00,1.4481,1.4485,1.4481,1.4482,77800000.0
2009-02-24 03:04:00,1.4483,1.4483,1.4481,1.44815,12600000.0
2009-02-24 03:05:00,1.44815,1.44895,1.44815,1.44845,43400000.0
2009-02-24 03:06:00,1.44855,1.44905,1.4483,1.449,222900000.0
2009-02-24 03:07:00,1.449,1.4493,1.4483,1.44875,98000000.0
2009-02-24 03:08:00,1.44885,1.4497,1.44885,1.4496,28200000.0
2009-02-24 03:09:00,1.4495,1.44995,1.4495,1.44975,71200000.0
2009-02-24 03:10:00,1.44975,1.45045,1.44955,1.4504,128999999.0
2009-02-24 03:11:00,1.4504,1.4505,1.45015,1.4504,66000000.0
2009-02-24 03:12:00,1.4504,1.45055,1.4501,1.45055,43200000.0
2009-02-24 03:13:00,1.45055,1.4511,1.45025,1.45075,85800000.0
2009-02-24 03:14:00,1.4508,1.45325,1.45045,1.45325,70400000.0
2009-02-24 03:15:00,1.45305,1.45325,1.4525,1.4526,93800000.0
2009-02-24 03:16:00,1.45265,1.4529,1.45265,1.45265,24800000.0
2009-02-24 03:17:00,1.4527,1.45305,1.4526,1.4526,106200000.0
2009-02-24 03:18:00,1.4525,1.45255,1.45155,1.4518,96200000.0
2009-02-24 03:19:00,1.45195,1.45195,1.4515,1.4515,69600000.0
2009-02-24 03:20:00,1.4516,1.45215,1.45155,1.45215,65500000.0
2009-02-24 03:21:00,1.45215,1.4529,1.45205,1.45275,59400000.0
2009-02-24 03:22:00,1.45275,1.45335,1.4527,1.45325,71000000.0
2009-02-24 03:23:00,1.45325,1.4544,1.45325,1.45385,122200000.0
2009-02-24 03:24:00,1.45385,1.45385,1.45295,1.4535,71600000.0
2009-02-24 03:25:00,1.4535,1.4535,1.4525,1.45345,48500000.0
2009-02-24 03:26:00,1.4532,1.45395,1.4532,1.45395,46400000.0
2009-02-24 03:27:00,1.45395,1.4549,1.4539,1.4548,48400000.0
2009-02-24 03:28:00,1.45475,1.45475,1.45465,1.4547,32000000.0
2009-02-24 03:29:00,1.4547,1.4549,1.45405,1.45425,86400000.0
2009-02-24 03:30:00,1.45425,1.45475,1.45425,1.45425,61400000.0
2009-02-24 03:31:00,1.4541,1.45445,1.45405,1.45415,68400000.0
2009-02-24 03:32:00,1.4541,1.4542,1.45385,1.454,59400000.0
2009-02-24 03:33:00,1.45395,1.454,1.4538,1.4538,13600000.0
2009-02-24 03:34:00,1.45385,1.45415,1.4538,1.45395,21400000.0
2009-02-24 03:35:00,1.45395,1.4541,1.4539,1.4539,14400000.0
2009-02-24 03:36:00,1.4539,1.45405,1.45375,1.454,27800000.0
2009-02-24 03:37:00,1.45395,1.454,1.45365,1.45385,54400000.0
2009-02-24 03:38:00,1.45385,1.4539,1.45375,1.4539,19800000.0
2009-02-24 03:39:00,1.4539,1.45445,1.4539,1.4544,53000000.0
2009-02-24 03:40:00,1.4545,1.45495,1.45445,1.45485,79400000.0
2009-02-24 03:41:00,1.4548,1.4549,1.4546,1.45485,61000000.0
2009-02-24 03:42:00,1.4548,1.45495,1.45455,1.45465,56200000.0
2009-02-24 03:43:00,1.45465,1.455,1.4546,1.455,50800000.0
2009-02-24 03:44:00,1.45505,1.4551,1.45475,1.45505,19600000.0
2009-02-24 03:45:00,1.455,1.455,1.455,1.455,4800000.0
2009-02-24 03:46:00,1.45505,1.45515,1.455,1.4551,15600000.0
2009-02-24 03:47:00,1.45505,1.4551,1.45505,1.4551,5000000.0
2009-02-24 03:48:00,1.45515,1.456,1.45515,1.456,71200000.0
2009-02-24 03:49:00,1.45595,1.45625,1.4556,1.4558,101400000.0
2009-02-24 03:50:00,1.45575,1.45575,1.4555,1.45565,14000000.0
2009-02-24 03:51:00,1.45565,1.45565,1.45545,1.45555,7400000.0
2009-02-24 03:52:00,1.45555,1.45555,1.4548,1.4551,26800000.0
2009-02-24 03:53:00,1.45515,1.4553,1.4551,1.4551,23200000.0
2009-02-24 03:54:00,1.45515,1.4556,1.45515,1.45535,11000000.0
2009-02-24 03:55:00,1.45535,1.45595,1.45535,1.45595,48000000.0
2009-02-24 03:56:00,1.45605,1.45615,1.4554,1.4554,203500000.0
2009-02-24 03:57:00,1.45545,1.45585,1.45525,1.45525,57400000.0
2009-02-24 03:58:00,1.45515,1.4552,1.45515,1.4552,29200000.0
2009-02-24 03:59:00,1.4552,1.4552,1.4551,1.4551,7200000.0
2009-02-24 04:00:00,1.455,1.4551,1.455,1.455,13800000.0
2009-02-24 04:01:00,1.455,1.455,1.4545,1.4545,77800000.0
2009-02-24 04:02:00,1.4545,1.4545,1.454,1.45405,104800000.0
2009-02-24 04:03:00,1.4543,1.4543,1.454,1.45405,115600000.0
2009-02-24 04:04:00,1.45405,1.4544,1.45395,1.4544,40400000.0
2009-02-24 04:05:00,1.45445,1.4545,1.4542,1.45425,107400000.0
2009-02-24 04:06:00,1.45425,1.45455,1.45425,1.45455,61600000.0
2009-02-24 04:07:00,1.45455,1.4547,1.4545,1.4547,16000000.0
2009-02-24 04:08:00,1.4547,1.4548,1.4546,1.45475,37600000.0
2009-02-24 04:09:00,1.45475,1.455,1.4546,1.4546,43400000.0
2009-02-24 04:10:00,1.45495,1.455,1.45465,1.4548,41900000.0
2009-02-24 04:11:00,1.45475,1.4548,1.45405,1.45445,31600000.0
2009-02-24 04:12:00,1.45455,1.4546,1.45415,1.45415,220200000.0
2009-02-24 04:13:00,1.45415,1.4543,1.45365,1.45405,128600000.0
2009-02-24 04:14:00,1.4541,1.45425,1.45405,1.45425,41400000.0
2009-02-24 04:15:00,1.45425,1.4543,1.4542,1.4543,40200000.0
2009-02-24 04:16:00,1.45425,1.4543,1.45425,1.4543,15800000.0
2009-02-24 04:17:00,1.4544,1.4549,1.4544,1.4548,57000000.0
2009-02-24 04:18:00,1.4548,1.4548,1.4548,1.4548,2000000.0
2009-02-24 04:19:00,1.4546,1.4547,1.4545,1.4546,33600000.0
2009-02-24 04:20:00,1.45455,1.4546,1.45435,1.4544,33000000.0
2009-02-24 04:21:00,1.45435,1.4545,1.45435,1.4544,19000000.0
2009-02-24 04:22:00,1.4544,1.4545,1.4544,1.4545,6000000.0
2009-02-24 04:23:00,1.4545,1.4545,1.4545,1.4545,6000000.0
2009-02-24 04:24:00,1.4545,1.4547,1.4545,1.4546,17000000.0
2009-02-24 04:25:00,1.45465,1.4547,1.45465,1.45465,5000000.0
2009-02-24 04:26:00,1.45465,1.45465,1.4545,1.4545,7000000.0
2009-02-24 04:27:00,1.4544,1.45455,1.4544,1.4545,7800000.0
2009-02-24 04:28:00,1.4545,1.45455,1.45445,1.45455,11000000.0
2009-02-24 04:29:00,1.45455,1.4547,1.4543,1.4547,14600000.0
2009-02-24 04:30:00,1.4546,1.45485,1.45435,1.4544,45600000.0
2009-02-24 04:31:00,1.4544,1.4544,1.45395,1.45395,30000000.0
2009-02-24 04:32:00,1.45395,1.45395,1.45395,1.45395,25600000.0
2009-02-24 04:33:00,1.45395,1.454,1.4539,1.4539,290000000.0
2009-02-24 04:34:00,1.454,1.454,1.4539,1.4539,43000000.0
2009-02-24 04:35:00,1.45385,1.45385,1.45385,1.45385,1600000.0
2009-02-24 04:36:00,1.45385,1.4541,1.45385,1.4541,3800000.0
2009-02-24 04:37:00,1.4541,1.4541,1.45385,1.45385,19600000.0
2009-02-24 04:38:00,1.45385,1.45395,1.4538,1.4539,19000000.0
2009-02-24 04:39:00,1.45385,1.4539,1.4538,1.45385,8000000.0
2009-02-24 04:40:00,1.4539,1.45395,1.45365,1.4539,27600000.0
2009-02-24 04:41:00,1.4539,1.4539,1.4539,1.4539,1000000.0
2009-02-24 04:42:00,1.45385,1.45385,1.45385,1.45385,5800000.0
2009-02-24 04:43:00,1.45385,1.45395,1.4538,1.45385,23200000.0
2009-02-24 04:44:00,1.4539,1.45395,1.4539,1.4539,14000000.0
2009-02-24 04:45:00,1.45395,1.45405,1.45375,1.4538,26000000.0
2009-02-24 04:46:00,1.45375,1.4539,1.4537,1.4539,61400000.0
2009-02-24 04:47:00,1.4539,1.4539,1.4537,1.45375,9000000.0
2009-02-24 04:48:00,1.45375,1.45375,1.4525,1.4525,45600000.0
2009-02-24 04:49:00,1.4526,1.4528,1.4526,1.4527,18800000.0
2009-02-24 04:50:00,1.45265,1.4527,1.4522,1.4524,32000000.0
2009-02-24 04:51:00,1.45245,1.4527,1.45245,1.45255,29000000.0
2009-02-24 04:52:00,1.45255,1.45255,1.4523,1.45235,55000000.0
2009-02-24 04:53:00,1.45235,1.45245,1.4518,1.45195,84600000.0
2009-02-24 04:54:00,1.452,1.45295,1.45195,1.45285,68200000.0
2009-02-24 04:55:00,1.4528,1.4528,1.4528,1.4528,1000000.0
2009-02-24 04:56:00,1.4528,1.4528,1.4524,1.4526,37200000.0
2009-02-24 04:57:00,1.4524,1.4524,1.4524,1.4524,2800000.0
2009-02-24 04:58:00,1.45245,1.4534,1.45245,1.45335,111400000.0
2009-02-24 04:59:00,1.45335,1.454,1.4529,1.4529,243000000.0
2009-02-24 05:00:00,1.4529,1.453,1.4528,1.4529,82200000.0
2009-02-24 05:01:00,1.4528,1.4537,1.4528,1.45355,95200000.0
2009-02-24 05:02:00,1.45355,1.4536,1.4534,1.4536,114600000.0
2009-02-24 05:03:00,1.45345,1.45375,1.45345,1.4536,37600000.0
2009-02-24 05:04:00,1.45365,1.45415,1.4536,1.4541,74600000.0
2009-02-24 05:05:00,1.45415,1.45485,1.45405,1.45415,200600000.0
2009-02-24 05:06:00,1.4542,1.4543,1.45375,1.4543,121600000.0
2009-02-24 05:07:00,1.4543,1.4544,1.4543,1.4544,16600000.0
2009-02-24 05:08:00,1.45436,1.45447,1.45436,1.45443,14200000.0
2009-02-24 05:09:00,1.4546,1.4546,1.45435,1.45445,38800000.0
2009-02-24 05:10:00,1.45445,1.4545,1.4542,1.45425,52000000.0
2009-02-24 05:11:00,1.45425,1.4549,1.45425,1.45475,57800000.0
2009-02-24 05:12:00,1.4548,1.4553,1.45475,1.4553,48700000.0
2009-02-24 05:13:00,1.4553,1.4563,1.4551,1.4557,121200000.0
2009-02-24 05:14:00,1.4557,1.45595,1.45515,1.45515,100400000.0
2009-02-24 05:15:00,1.45515,1.45565,1.45485,1.45525,77200000.0
2009-02-24 05:16:00,1.4552,1.4552,1.4545,1.45465,86200000.0
2009-02-24 05:17:00,1.4546,1.45465,1.4544,1.4546,34400000.0
2009-02-24 05:18:00,1.45465,1.45495,1.45465,1.45495,25000000.0
2009-02-24 05:19:00,1.45495,1.4553,1.45495,1.4553,34000000.0
2009-02-24 05:20:00,1.45535,1.45615,1.45525,1.4555,90400000.0
2009-02-24 05:21:00,1.4556,1.4558,1.45525,1.4555,81600000.0
2009-02-24 05:22:00,1.4556,1.4558,1.4556,1.45565,24000000.0
2009-02-24 05:23:00,1.4556,1.4556,1.45525,1.45525,123200000.0
2009-02-24 05:24:00,1.4553,1.4556,1.4553,1.4555,16000000.0
2009-02-24 05:25:00,1.45555,1.45595,1.45555,1.4559,22000000.0
2009-02-24 05:26:00,1.45595,1.4561,1.45555,1.4561,100800000.0
2009-02-24 05:27:00,1.45605,1.4561,1.4558,1.4558,30600000.0
2009-02-24 05:28:00,1.4558,1.45605,1.45575,1.456,17800000.0
2009-02-24 05:29:00,1.456,1.45635,1.4559,1.45595,49900000.0
2009-02-24 05:30:00,1.4561,1.4565,1.45595,1.45645,49400000.0
2009-02-24 05:31:00,1.45645,1.4565,1.4562,1.4562,45300000.0
2009-02-24 05:32:00,1.4561,1.45635,1.456,1.45605,89800000.0
2009-02-24 05:33:00,1.45605,1.45615,1.45565,1.4558,56200000.0
2009-02-24 05:34:00,1.45575,1.45595,1.45575,1.45585,31200000.0
2009-02-24 05:35:00,1.4559,1.45595,1.45565,1.4557,64400000.0
2009-02-24 05:36:00,1.4557,1.4557,1.45505,1.4552,54800000.0
2009-02-24 05:37:00,1.45525,1.45525,1.45475,1.4548,30800000.0
2009-02-24 05:38:00,1.45485,1.45505,1.45475,1.455,67400000.0
2009-02-24 05:39:00,1.455,1.4552,1.45495,1.45495,78400000.0
2009-02-24 05:40:00,1.45505,1.45505,1.45495,1.455,158200000.0
2009-02-24 05:41:00,1.455,1.455,1.4548,1.4548,65600000.0
2009-02-24 05:42:00,1.4548,1.455,1.4546,1.4549,37800000.0
2009-02-24 05:43:00,1.4549,1.45495,1.45485,1.45485,26000000.0
2009-02-24 05:44:00,1.45485,1.45485,1.45465,1.4548,36400000.0
2009-02-24 05:45:00,1.4548,1.4548,1.45475,1.4548,40800000.0
2009-02-24 05:46:00,1.45475,1.4548,1.45475,1.4548,11500000.0
2009-02-24 05:47:00,1.4548,1.4549,1.4548,1.4549,11000000.0
2009-02-24 05:48:00,1.4549,1.4551,1.4549,1.4551,24400000.0
2009-02-24 05:49:00,1.45515,1.4553,1.4551,1.45525,18000000.0
2009-02-24 05:50:00,1.4552,1.4554,1.4552,1.4554,19000000.0
2009-02-24 05:51:00,1.4556,1.45615,1.4554,1.4561,69200000.0
2009-02-24 05:52:00,1.4561,1.45645,1.4561,1.45625,108600000.0
2009-02-24 05:53:00,1.45625,1.4563,1.4559,1.45605,49400000.0
2009-02-24 05:54:00,1.45605,1.45605,1.4552,1.45525,66300000.0
2009-02-24 05:55:00,1.4552,1.45575,1.45515,1.4555,78000000.0
2009-02-24 05:56:00,1.45545,1.45555,1.4554,1.4554,144200000.0
2009-02-24 05:57:00,1.4554,1.4554,1.4549,1.45505,32000000.0
2009-02-24 05:58:00,1.45505,1.45525,1.4549,1.4551,67000000.0
2009-02-24 05:59:00,1.45515,1.45525,1.45495,1.4552,34400000.0
2009-02-24 06:00:00,1.4552,1.4553,1.4552,1.4552,58400000.0
2009-02-24 06:01:00,1.45525,1.4559,1.45525,1.4559,117600000.0
2009-02-24 06:02:00,1.4558,1.45605,1.45535,1.4556,155300000.0
2009-02-24 06:03:00,1.4558,1.45585,1.4555,1.4557,124600000.0
2009-02-24 06:04:00,1.4557,1.4557,1.4554,1.4555,75000000.0
2009-02-24 06:05:00,1.4555,1.4557,1.4555,1.45565,47200000.0
2009-02-24 06:06:00,1.4556,1.45565,1.45555,1.45555,33800000.0
2009-02-24 06:07:00,1.45555,1.45595,1.45555,1.45595,10600000.0
2009-02-24 06:08:00,1.45585,1.45615,1.45565,1.456,41000000.0
2009-02-24 06:09:00,1.456,1.456,1.4554,1.4554,42400000.0
2009-02-24 06:10:00,1.45555,1.45605,1.45555,1.45595,46000000.0
2009-02-24 06:11:00,1.45595,1.456,1.4559,1.456,14600000.0
2009-02-24 06:12:00,1.45595,1.45615,1.45585,1.45615,23800000.0
2009-02-24 06:13:00,1.45605,1.45615,1.4559,1.45595,47400000.0
2009-02-24 06:14:00,1.45605,1.45625,1.45605,1.45615,21000000.0
2009-02-24 06:15:00,1.45615,1.45635,1.4561,1.45615,27600000.0
2009-02-24 06:16:00,1.4562,1.4573,1.4562,1.4568,86700000.0
2009-02-24 06:17:00,1.4569,1.45745,1.4569,1.4573,112300000.0
2009-02-24 06:18:00,1.45735,1.4575,1.45655,1.45675,81800000.0
2009-02-24 06:19:00,1.4567,1.4569,1.45665,1.4567,22000000.0
2009-02-24 06:20:00,1.4567,1.4568,1.4567,1.45675,24000000.0
2009-02-24 06:21:00,1.4568,1.45765,1.4567,1.4571,114400000.0
2009-02-24 06:22:00,1.4571,1.45745,1.45695,1.4573,70000000.0
2009-02-24 06:23:00,1.4573,1.45775,1.4572,1.4575,45800000.0
2009-02-24 06:24:00,1.4576,1.4576,1.45725,1.45725,24000000.0
2009-02-24 06:25:00,1.4573,1.45735,1.4568,1.457,21800000.0
2009-02-24 06:26:00,1.45705,1.45705,1.45675,1.4568,81400000.0
2009-02-24 06:27:00,1.45685,1.457,1.4568,1.45695,21200000.0
2009-02-24 06:28:00,1.457,1.457,1.4569,1.457,10800000.0
2009-02-24 06:29:00,1.457,1.4574,1.4569,1.4573,68600000.0
2009-02-24 06:30:00,1.4573,1.4574,1.45715,1.45715,33600000.0
2009-02-24 06:31:00,1.4572,1.4574,1.45705,1.45705,36000000.0
2009-02-24 06:32:00,1.45705,1.45705,1.45675,1.45685,44800000.0
2009-02-24 06:33:00,1.4568,1.45685,1.45675,1.45685,14600000.0
2009-02-24 06:34:00,1.4569,1.45695,1.45675,1.4569,25600000.0
2009-02-24 06:35:00,1.45695,1.45695,1.4568,1.4568,18000000.0
2009-02-24 06:36:00,1.4568,1.45705,1.45675,1.45695,39600000.0
2009-02-24 06:37:00,1.45675,1.45685,1.4561,1.4566,171900000.0
2009-02-24 06:38:00,1.45655,1.45655,1.4561,1.4563,60600000.0
2009-02-24 06:39:00,1.45625,1.4563,1.4556,1.4556,99800000.0
2009-02-24 06:40:00,1.45555,1.4556,1.4553,1.4553,27600000.0
2009-02-24 06:41:00,1.4553,1.4553,1.4552,1.4552,26800000.0
2009-02-24 06:42:00,1.4552,1.4554,1.4551,1.45525,32600000.0
2009-02-24 06:43:00,1.45525,1.45545,1.455,1.455,44000000.0
2009-02-24 06:44:00,1.45515,1.4552,1.4551,1.4552,10800000.0
2009-02-24 06:45:00,1.4551,1.45525,1.4551,1.4551,32800000.0
2009-02-24 06:46:00,1.4551,1.45525,1.4551,1.45525,8000000.0
2009-02-24 06:47:00,1.45515,1.45525,1.45515,1.45525,3000000.0
2009-02-24 06:48:00,1.45525,1.45525,1.45505,1.45515,24800000.0
2009-02-24 06:49:00,1.4551,1.4551,1.4545,1.45455,280199999.0
2009-02-24 06:50:00,1.4545,1.45455,1.45395,1.45435,68400000.0
2009-02-24 06:51:00,1.45435,1.4546,1.45425,1.45435,39200000.0
2009-02-24 06:52:00,1.4544,1.4544,1.45425,1.45435,15000000.0
2009-02-24 06:53:00,1.45425,1.4546,1.4542,1.4546,35600000.0
2009-02-24 06:54:00,1.4546,1.4548,1.4544,1.4547,29400000.0
2009-02-24 06:55:00,1.4546,1.45515,1.4546,1.455,99800000.0
2009-02-24 06:56:00,1.455,1.4553,1.455,1.4553,24600000.0
2009-02-24 06:57:00,1.4553,1.45575,1.4553,1.45575,26200000.0
2009-02-24 06:58:00,1.45565,1.45575,1.4556,1.4556,27000000.0
2009-02-24 06:59:00,1.45565,1.45575,1.45565,1.4557,13200000.0
2009-02-24 07:00:00,1.45565,1.45575,1.45525,1.45525,54600000.0
2009-02-24 07:01:00,1.45525,1.45525,1.45515,1.4552,15000000.0
2009-02-24 07:02:00,1.45504,1.45527,1.45485,1.45503,186000000.0
2009-02-24 07:03:00,1.45515,1.45525,1.45515,1.4552,8400000.0
2009-02-24 07:04:00,1.45525,1.4554,1.45515,1.4554,26800000.0
2009-02-24 07:05:00,1.45555,1.4559,1.45535,1.45575,42200000.0
2009-02-24 07:06:00,1.45575,1.45625,1.45565,1.45615,116600000.0
2009-02-24 07:07:00,1.45615,1.45655,1.45615,1.45655,46400000.0
2009-02-24 07:08:00,1.4565,1.4572,1.45635,1.45705,82200000.0
2009-02-24 07:09:00,1.4573,1.4575,1.45665,1.4568,61400000.0
2009-02-24 07:10:00,1.4567,1.45685,1.4567,1.45685,5000000.0
2009-02-24 07:11:00,1.4567,1.4567,1.4567,1.4567,1600000.0
2009-02-24 07:12:00,1.45685,1.45695,1.45685,1.45685,10000000.0
2009-02-24 07:13:00,1.45685,1.45695,1.4567,1.45695,10400000.0
2009-02-24 07:14:00,1.457,1.4576,1.457,1.45745,38400000.0
2009-02-24 07:15:00,1.4574,1.4574,1.4574,1.4574,4800000.0
2009-02-24 07:16:00,1.4573,1.45745,1.4573,1.45745,3800000.0
2009-02-24 07:17:00,1.45745,1.45745,1.457,1.4572,47400000.0
2009-02-24 07:18:00,1.4572,1.4572,1.4567,1.4568,58400000.0
2009-02-24 07:19:00,1.4568,1.4568,1.4566,1.4566,15400000.0
2009-02-24 07:20:00,1.4566,1.4566,1.4561,1.4561,36000000.0
2009-02-24 07:21:00,1.4561,1.45635,1.45605,1.4563,88800000.0
2009-02-24 07:22:00,1.4563,1.45685,1.4563,1.45665,50200000.0
2009-02-24 07:23:00,1.4566,1.4568,1.4566,1.4567,14000000.0
2009-02-24 07:24:00,1.45665,1.45665,1.45655,1.4566,15600000.0
2009-02-24 07:25:00,1.45665,1.4568,1.4566,1.45665,20200000.0
2009-02-24 07:26:00,1.4567,1.45705,1.45655,1.45705,41200000.0
2009-02-24 07:27:00,1.457,1.45705,1.45665,1.45665,116400000.0
2009-02-24 07:28:00,1.4567,1.4571,1.4567,1.4571,8000000.0
2009-02-24 07:29:00,1.4571,1.4571,1.45655,1.45675,68000000.0
2009-02-24 07:30:00,1.4569,1.45715,1.45685,1.45685,47000000.0
2009-02-24 07:31:00,1.4568,1.45695,1.4567,1.4568,40200000.0
2009-02-24 07:32:00,1.4568,1.4569,1.45665,1.4568,15000000.0
2009-02-24 07:33:00,1.4568,1.4568,1.4564,1.4564,20200000.0
2009-02-24 07:34:00,1.45635,1.4566,1.45615,1.4563,40600000.0
2009-02-24 07:35:00,1.4563,1.45635,1.4562,1.45635,19600000.0
2009-02-24 07:36:00,1.45635,1.4565,1.45635,1.4565,57000000.0
2009-02-24 07:37:00,1.45645,1.45645,1.45625,1.4563,35200000.0
2009-02-24 07:38:00,1.45625,1.45645,1.45625,1.4564,8200000.0
2009-02-24 07:39:00,1.45635,1.45655,1.45635,1.4564,41400000.0
2009-02-24 07:40:00,1.45655,1.45655,1.45655,1.45655,10000000.0
2009-02-24 07:41:00,1.45655,1.4567,1.4564,1.4564,20000000.0
2009-02-24 07:42:00,1.45623,1.45651,1.4561,1.4561,42400000.0
2009-02-24 07:43:00,1.4564,1.45675,1.4563,1.45675,55000000.0
2009-02-24 07:44:00,1.4568,1.45715,1.4568,1.457,50400000.0
2009-02-24 07:45:00,1.457,1.4574,1.457,1.4574,43600000.0
2009-02-24 07:46:00,1.45745,1.45765,1.4566,1.45675,111100000.0
2009-02-24 07:47:00,1.45675,1.4568,1.45655,1.4566,28600000.0
2009-02-24 07:48:00,1.4566,1.45675,1.45655,1.45665,37000000.0
2009-02-24 07:49:00,1.4567,1.4567,1.4565,1.4565,42600000.0
2009-02-24 07:50:00,1.4565,1.45685,1.4565,1.45655,30000000.0
2009-02-24 07:51:00,1.45655,1.45675,1.45655,1.4566,55400000.0
2009-02-24 07:52:00,1.45665,1.45675,1.4566,1.45665,19000000.0
2009-02-24 07:53:00,1.45665,1.4567,1.45635,1.4567,38000000.0
2009-02-24 07:54:00,1.45645,1.45665,1.45625,1.45645,26500000.0
2009-02-24 07:55:00,1.4564,1.45665,1.4564,1.4565,34400000.0
2009-02-24 07:56:00,1.45655,1.4566,1.45635,1.45635,57400000.0
2009-02-24 07:57:00,1.45645,1.45645,1.45635,1.4564,3600000.0
2009-02-24 07:58:00,1.45635,1.45635,1.45635,1.45635,2000000.0
2009-02-24 07:59:00,1.45625,1.45625,1.45625,1.45625,6600000.0
2009-02-24 08:00:00,1.45635,1.45665,1.4563,1.4564,105400000.0
2009-02-24 08:01:00,1.45635,1.4568,1.45635,1.45645,29600000.0
2009-02-24 08:02:00,1.45645,1.45645,1.45615,1.4564,49000000.0
2009-02-24 08:03:00,1.4564,1.45645,1.45625,1.45635,26000000.0
2009-02-24 08:04:00,1.4564,1.4564,1.45635,1.45635,9000000.0
2009-02-24 08:05:00,1.4564,1.45655,1.45535,1.45535,76800000.0
2009-02-24 08:06:00,1.45525,1.4557,1.45485,1.45545,154700000.0
2009-02-24 08:07:00,1.4554,1.4554,1.4552,1.4552,22000000.0
2009-02-24 08:08:00,1.4552,1.4555,1.45515,1.4555,33000000.0
2009-02-24 08:09:00,1.4555,1.4559,1.45535,1.4559,46600000.0
2009-02-24 08:10:00,1.4559,1.4561,1.45575,1.45575,74600000.0
2009-02-24 08:11:00,1.4557,1.4557,1.4556,1.45565,54200000.0
2009-02-24 08:12:00,1.4556,1.45565,1.4551,1.45515,47400000.0
2009-02-24 08:13:00,1.4551,1.45535,1.4548,1.4548,47300000.0
2009-02-24 08:14:00,1.4548,1.4553,1.45445,1.4548,236000000.0
2009-02-24 08:15:00,1.45475,1.4548,1.45445,1.45445,59400000.0
2009-02-24 08:16:00,1.4545,1.45455,1.4544,1.4545,55400000.0
2009-02-24 08:17:00,1.45455,1.4548,1.4545,1.4546,52600000.0
2009-02-24 08:18:00,1.4546,1.45475,1.45455,1.45465,63400000.0
2009-02-24 08:19:00,1.4546,1.4552,1.4546,1.45515,80800000.0
2009-02-24 08:20:00,1.45515,1.45525,1.45505,1.45515,77800000.0
2009-02-24 08:21:00,1.45505,1.45515,1.455,1.45505,21800000.0
2009-02-24 08:22:00,1.45505,1.45505,1.4549,1.455,10800000.0
2009-02-24 08:23:00,1.455,1.4552,1.455,1.45505,23000000.0
2009-02-24 08:24:00,1.455,1.45515,1.455,1.45515,8000000.0
2009-02-24 08:25:00,1.45515,1.45515,1.45495,1.45515,13000000.0
2009-02-24 08:26:00,1.45515,1.4554,1.45515,1.45535,21000000.0
2009-02-24 08:27:00,1.4553,1.45545,1.45525,1.4553,36100000.0
2009-02-24 08:28:00,1.45535,1.45615,1.45535,1.4561,58200000.0
2009-02-24 08:29:00,1.45615,1.4566,1.4561,1.4565,50600000.0
2009-02-24 08:30:00,1.4565,1.45695,1.4565,1.4565,165600000.0
2009-02-24 08:31:00,1.4565,1.4565,1.45625,1.45635,62800000.0
2009-02-24 08:32:00,1.45635,1.45635,1.45575,1.45575,96200000.0
2009-02-24 08:33:00,1.45575,1.45575,1.45485,1.455,167200000.0
2009-02-24 08:34:00,1.455,1.455,1.4548,1.45495,83200000.0
2009-02-24 08:35:00,1.45495,1.45495,1.45445,1.45445,79200000.0
2009-02-24 08:36:00,1.45445,1.4547,1.4544,1.4545,55800000.0
2009-02-24 08:37:00,1.4545,1.4547,1.45435,1.45435,74800000.0
2009-02-24 08:38:00,1.45435,1.45445,1.4542,1.45425,59800000.0
2009-02-24 08:39:00,1.4542,1.4542,1.45335,1.4534,212800000.0
2009-02-24 08:40:00,1.4534,1.45345,1.45255,1.4528,180500000.0
2009-02-24 08:41:00,1.4528,1.4533,1.4526,1.4527,222800000.0
2009-02-24 08:42:00,1.4528,1.4528,1.4527,1.4527,12600000.0
2009-02-24 08:43:00,1.4527,1.45295,1.45265,1.45295,36600000.0
2009-02-24 08:44:00,1.45295,1.45425,1.4529,1.45355,161600000.0
2009-02-24 08:45:00,1.4536,1.4541,1.4536,1.454,24000000.0
2009-02-24 08:46:00,1.4539,1.45405,1.4538,1.4538,23600000.0
2009-02-24 08:47:00,1.4539,1.4539,1.4536,1.4536,17400000.0
2009-02-24 08:48:00,1.45375,1.45375,1.45285,1.4531,41600000.0
2009-02-24 08:49:00,1.45305,1.4531,1.45255,1.45255,30200000.0
2009-02-24 08:50:00,1.45255,1.453,1.45255,1.45285,90800000.0
2009-02-24 08:51:00,1.4529,1.4533,1.45285,1.45295,53000000.0
2009-02-24 08:52:00,1.453,1.453,1.45285,1.45285,6000000.0
2009-02-24 08:53:00,1.45285,1.45285,1.45225,1.4523,65600000.0
2009-02-24 08:54:00,1.4523,1.45265,1.4522,1.4523,113900000.0
2009-02-24 08:55:00,1.45235,1.4525,1.4517,1.45185,77900000.0
2009-02-24 08:56:00,1.4518,1.4518,1.45105,1.4511,195000000.0
2009-02-24 08:57:00,1.45115,1.45115,1.4505,1.4505,65000000.0
2009-02-24 08:58:00,1.4504,1.45055,1.44905,1.44915,231200000.0
2009-02-24 08:59:00,1.44915,1.4495,1.4484,1.4484,346700000.0
2009-02-24 09:00:00,1.4484,1.4485,1.44715,1.44825,277900000.0
2009-02-24 09:01:00,1.44825,1.44895,1.44825,1.44895,163200000.0
2009-02-24 09:02:00,1.44885,1.4493,1.44815,1.4484,115000000.0
2009-02-24 09:03:00,1.44825,1.4487,1.44825,1.44835,151100000.0
2009-02-24 09:04:00,1.44835,1.44875,1.4483,1.4487,129000000.0
2009-02-24 09:05:00,1.4487,1.44885,1.44795,1.4485,160700000.0
2009-02-24 09:06:00,1.4485,1.4487,1.44795,1.44845,190900000.0
2009-02-24 09:07:00,1.44835,1.4497,1.4482,1.4491,211100000.0
2009-02-24 09:08:00,1.4491,1.4495,1.44895,1.44895,52700000.0
2009-02-24 09:09:00,1.44905,1.4494,1.449,1.44935,56800000.0
2009-02-24 09:10:00,1.44935,1.4506,1.44935,1.45055,133200000.0
2009-02-24 09:11:00,1.45055,1.45155,1.45055,1.45155,186400000.0
2009-02-24 09:12:00,1.45155,1.45185,1.45155,1.45175,176000000.0
2009-02-24 09:13:00,1.45175,1.4521,1.45165,1.4521,127000000.0
2009-02-24 09:14:00,1.4521,1.4532,1.45205,1.4529,431899997.0
2009-02-24 09:15:00,1.4528,1.4528,1.4519,1.45215,395600000.0
2009-02-24 09:16:00,1.45215,1.45315,1.45215,1.45305,448200001.0
2009-02-24 09:17:00,1.45305,1.45335,1.45305,1.4532,152300000.0
2009-02-24 09:18:00,1.45315,1.4532,1.45315,1.45315,338600000.0
2009-02-24 09:19:00,1.45315,1.4534,1.45305,1.4534,178600000.0
2009-02-24 09:20:00,1.4532,1.4532,1.4527,1.45275,65400000.0
2009-02-24 09:21:00,1.45275,1.45275,1.45215,1.45225,358400000.0
2009-02-24 09:22:00,1.45225,1.4531,1.45205,1.4531,416000001.0
2009-02-24 09:23:00,1.4531,1.45325,1.45295,1.45315,234900000.0
2009-02-24 09:24:00,1.45325,1.45355,1.45325,1.4534,304400000.0
2009-02-24 09:25:00,1.4534,1.45355,1.4533,1.4534,217000000.0
2009-02-24 09:26:00,1.4534,1.4539,1.45335,1.45345,229999999.0
2009-02-24 09:27:00,1.45345,1.45355,1.4532,1.4532,212800000.0
2009-02-24 09:28:00,1.4532,1.45355,1.45315,1.4533,91800000.0
2009-02-24 09:29:00,1.4533,1.4536,1.45315,1.4534,236700000.0
2009-02-24 09:30:00,1.4534,1.4535,1.4532,1.4532,62000000.0
2009-02-24 09:31:00,1.4532,1.4535,1.4532,1.45325,510999996.0
2009-02-24 09:32:00,1.45325,1.45375,1.45325,1.4533,317200001.0
2009-02-24 09:33:00,1.45335,1.4534,1.45225,1.45225,259700000.0
2009-02-24 09:34:00,1.45215,1.45265,1.45215,1.4524,196600000.0
2009-02-24 09:35:00,1.45235,1.4527,1.45235,1.45265,280200000.0
2009-02-24 09:36:00,1.45265,1.45285,1.45265,1.4528,163400000.0
2009-02-24 09:37:00,1.4528,1.45375,1.4528,1.45375,330700000.0
2009-02-24 09:38:00,1.45375,1.4541,1.45365,1.45365,332400001.0
2009-02-24 09:39:00,1.4537,1.4537,1.45335,1.4535,101200000.0
2009-02-24 09:40:00,1.4535,1.4537,1.45335,1.45365,324899999.0
2009-02-24 09:41:00,1.45365,1.45385,1.4533,1.45385,290600000.0
2009-02-24 09:42:00,1.45395,1.45435,1.45385,1.45405,318000000.0
2009-02-24 09:43:00,1.45415,1.45415,1.45375,1.45375,158600000.0
2009-02-24 09:44:00,1.45375,1.4538,1.4533,1.45355,344000000.0
2009-02-24 09:45:00,1.45355,1.45375,1.4532,1.4532,390600000.0
2009-02-24 09:46:00,1.4532,1.45335,1.45275,1.45275,200000000.0
2009-02-24 09:47:00,1.45275,1.4528,1.4518,1.45255,275200000.0
2009-02-24 09:48:00,1.45255,1.45285,1.4524,1.45245,280000000.0
2009-02-24 09:49:00,1.45245,1.45245,1.4516,1.45165,312000000.0
2009-02-24 09:50:00,1.45165,1.45165,1.4513,1.45145,449600000.0
2009-02-24 09:51:00,1.45145,1.4518,1.45145,1.45155,347200000.0
2009-02-24 09:52:00,1.45155,1.45255,1.45155,1.45255,416700000.0
2009-02-24 09:53:00,1.45255,1.45265,1.45255,1.45255,118200000.0
2009-02-24 09:54:00,1.45255,1.4526,1.45245,1.4526,73800000.0
2009-02-24 09:55:00,1.4526,1.4527,1.45255,1.45265,93800000.0
2009-02-24 09:56:00,1.4526,1.45285,1.45255,1.45275,236800000.0
2009-02-24 09:57:00,1.45275,1.45275,1.4525,1.45255,95800000.0
2009-02-24 09:58:00,1.45255,1.45275,1.4525,1.45255,153800000.0
2009-02-24 09:59:00,1.45255,1.4527,1.45255,1.4526,165400000.0
2009-02-24 10:00:00,1.45255,1.4528,1.45245,1.4528,246300000.0
2009-02-24 10:01:00,1.4528,1.45375,1.4528,1.4535,414800000.0
2009-02-24 10:02:00,1.45355,1.45405,1.4535,1.45405,325000000.0
2009-02-24 10:03:00,1.45405,1.4552,1.45355,1.45495,463000000.0
2009-02-24 10:04:00,1.455,1.4554,1.45485,1.4549,537400000.0
2009-02-24 10:05:00,1.45485,1.4555,1.4547,1.4555,467800000.0
2009-02-24 10:06:00,1.4555,1.45555,1.45485,1.45485,281300000.0
2009-02-24 10:07:00,1.45485,1.4551,1.45405,1.45405,332800000.0
2009-02-24 10:08:00,1.45415,1.45465,1.45365,1.4544,554199999.0
2009-02-24 10:09:00,1.4544,1.45475,1.4544,1.45465,398200000.0
2009-02-24 10:10:00,1.4547,1.45505,1.45445,1.4545,439200000.0
2009-02-24 10:11:00,1.4545,1.4546,1.4537,1.45375,418399997.0
2009-02-24 10:12:00,1.4538,1.4538,1.45305,1.45305,295499999.0
2009-02-24 10:13:00,1.45305,1.45315,1.45295,1.45295,339200000.0
2009-02-24 10:14:00,1.45295,1.4534,1.4528,1.45315,281200000.0
2009-02-24 10:15:00,1.45315,1.45315,1.45305,1.4531,192200000.0
2009-02-24 10:16:00,1.45305,1.45305,1.45275,1.4528,368800000.0
2009-02-24 10:17:00,1.45285,1.45305,1.45245,1.45255,450799999.0
2009-02-24 10:18:00,1.45255,1.4526,1.4515,1.4515,506400000.0
2009-02-24 10:19:00,1.4515,1.45165,1.4497,1.4497,687799998.0
2009-02-24 10:20:00,1.44975,1.45075,1.4497,1.45045,512300000.0
2009-02-24 10:21:00,1.45045,1.4507,1.45015,1.45045,506100000.0
2009-02-24 10:22:00,1.45045,1.45045,1.4497,1.4501,678100000.0
2009-02-24 10:23:00,1.4501,1.4504,1.44995,1.4501,344800000.0
2009-02-24 10:24:00,1.4501,1.4501,1.44975,1.44975,229600000.0
2009-02-24 10:25:00,1.44975,1.45005,1.4497,1.4499,481000000.0
2009-02-24 10:26:00,1.44985,1.44995,1.44935,1.44965,368200000.0
2009-02-24 10:27:00,1.44965,1.44995,1.44955,1.44975,363800000.0
2009-02-24 10:28:00,1.4497,1.44995,1.4497,1.44995,251200000.0
2009-02-24 10:29:00,1.44995,1.45025,1.44985,1.45015,374600000.0
2009-02-24 10:30:00,1.45015,1.45065,1.4497,1.4502,409000000.0
2009-02-24 10:31:00,1.45025,1.4506,1.4502,1.4505,145400000.0
2009-02-24 10:32:00,1.45055,1.45165,1.45055,1.45165,593500000.0
2009-02-24 10:33:00,1.45165,1.45165,1.4512,1.45145,340200000.0
2009-02-24 10:34:00,1.45135,1.45145,1.45075,1.45115,333200000.0
2009-02-24 10:35:00,1.45115,1.4513,1.4509,1.45095,298400000.0
2009-02-24 10:36:00,1.45085,1.45125,1.45085,1.45115,406999999.0
2009-02-24 10:37:00,1.45115,1.45165,1.451,1.45115,391000000.0
2009-02-24 10:38:00,1.45115,1.45195,1.45075,1.45175,572900000.0
2009-02-24 10:39:00,1.45195,1.4528,1.4518,1.45225,538300001.0
2009-02-24 10:40:00,1.4523,1.45245,1.45215,1.45225,279600000.0
2009-02-24 10:41:00,1.45225,1.45235,1.4515,1.4516,449600000.0
2009-02-24 10:42:00,1.45165,1.4519,1.45105,1.4519,444700000.0
2009-02-24 10:43:00,1.45175,1.4529,1.451,1.45105,486400000.0
2009-02-24 10:44:00,1.45105,1.45115,1.4505,1.45065,371900000.0
2009-02-24 10:45:00,1.4508,1.4514,1.45065,1.45135,245600000.0
2009-02-24 10:46:00,1.45135,1.45135,1.4507,1.4507,464700000.0
2009-02-24 10:47:00,1.4507,1.4509,1.45055,1.4507,228000000.0
2009-02-24 10:48:00,1.4507,1.4507,1.4502,1.4502,311000000.0
2009-02-24 10:49:00,1.4502,1.45025,1.4496,1.4496,428000000.0
2009-02-24 10:50:00,1.4496,1.4498,1.4491,1.44945,350000000.0
2009-02-24 10:51:00,1.44945,1.45025,1.44915,1.45025,618800000.0
2009-02-24 10:52:00,1.45025,1.45065,1.45005,1.45065,234000000.0
2009-02-24 10:53:00,1.4506,1.4508,1.44975,1.45,332000000.0
2009-02-24 10:54:00,1.4499,1.45,1.4497,1.4497,565300000.0
2009-02-24 10:55:00,1.44975,1.44985,1.4495,1.44975,282400000.0
2009-02-24 10:56:00,1.44975,1.45045,1.4497,1.45035,253500000.0
2009-02-24 10:57:00,1.45035,1.45065,1.4503,1.45065,376800000.0
2009-02-24 10:58:00,1.45065,1.45105,1.45055,1.45085,329000000.0
2009-02-24 10:59:00,1.45085,1.4516,1.4507,1.451,499700000.0
2009-02-24 11:00:00,1.45105,1.4513,1.4499,1.45125,386999999.0
2009-02-24 11:01:00,1.4512,1.45145,1.45115,1.45135,308000000.0
2009-02-24 11:02:00,1.4514,1.4521,1.45135,1.4521,304500000.0
2009-02-24 11:03:00,1.452,1.45305,1.45185,1.4525,559100000.0
2009-02-24 11:04:00,1.45245,1.45245,1.4515,1.45185,646100000.0
2009-02-24 11:05:00,1.45185,1.45195,1.4507,1.45095,485100000.0
2009-02-24 11:06:00,1.45085,1.45185,1.4507,1.4514,509400000.0
2009-02-24 11:07:00,1.4514,1.45205,1.4514,1.45155,307800001.0
2009-02-24 11:08:00,1.45165,1.45215,1.45155,1.45215,412000000.0
2009-02-24 11:09:00,1.45215,1.45215,1.45195,1.45195,248800000.0
2009-02-24 11:10:00,1.45195,1.45205,1.45165,1.45165,244900000.0
2009-02-24 11:11:00,1.45165,1.4519,1.4511,1.4519,303500000.0
2009-02-24 11:12:00,1.4519,1.4519,1.45115,1.4519,692499999.0
2009-02-24 11:13:00,1.4519,1.45205,1.4518,1.4518,289800000.0
2009-02-24 11:14:00,1.4519,1.45205,1.45165,1.45205,745199997.0
2009-02-24 11:15:00,1.45205,1.45205,1.45185,1.45205,566599997.0
2009-02-24 11:16:00,1.4522,1.4533,1.4522,1.4527,384899999.0
2009-02-24 11:17:00,1.4528,1.45335,1.45275,1.4529,449600002.0
2009-02-24 11:18:00,1.45285,1.4538,1.45275,1.45365,954999994.0
2009-02-24 11:19:00,1.45375,1.4538,1.45295,1.45315,679600000.0
2009-02-24 11:20:00,1.45315,1.45315,1.45255,1.45255,505000003.0
2009-02-24 11:21:00,1.4526,1.45315,1.45255,1.45265,531799999.0
2009-02-24 11:22:00,1.4526,1.45325,1.4526,1.453,719200000.0
2009-02-24 11:23:00,1.45295,1.453,1.45205,1.45265,707699998.0
2009-02-24 11:24:00,1.4526,1.45295,1.45255,1.45255,667300000.0
2009-02-24 11:25:00,1.45255,1.45255,1.4516,1.45185,879500001.0
2009-02-24 11:26:00,1.45165,1.45165,1.4501,1.45025,1097400000.0
2009-02-24 11:27:00,1.45,1.45015,1.44955,1.45005,803300001.0
2009-02-24 11:28:00,1.45015,1.4505,1.4498,1.44995,678200000.0
2009-02-24 11:29:00,1.44995,1.44995,1.44835,1.44865,862899998.0
2009-02-24 11:30:00,1.44865,1.44865,1.447,1.4474,967599999.0
2009-02-24 11:31:00,1.44735,1.44835,1.44725,1.44825,852699999.0
2009-02-24 11:32:00,1.44825,1.44825,1.44755,1.4476,607000001.0
2009-02-24 11:33:00,1.4476,1.44835,1.44755,1.448,881900003.0
2009-02-24 11:34:00,1.448,1.4482,1.44745,1.44815,735200001.0
2009-02-24 11:35:00,1.44805,1.44855,1.4477,1.44805,839200000.0
2009-02-24 11:36:00,1.44805,1.4485,1.44795,1.4483,419200001.0
2009-02-24 11:37:00,1.44825,1.44945,1.4482,1.4492,910599998.0
2009-02-24 11:38:00,1.4492,1.44935,1.449,1.4492,866899995.0
2009-02-24 11:39:00,1.44915,1.4495,1.44885,1.4489,460200000.0
2009-02-24 11:40:00,1.4489,1.44915,1.44865,1.44885,464100000.0
2009-02-24 11:41:00,1.44885,1.4489,1.44825,1.44875,716300001.0
2009-02-24 11:42:00,1.44865,1.449,1.44865,1.449,444400002.0
2009-02-24 11:43:00,1.449,1.4505,1.449,1.45025,573700001.0
2009-02-24 11:44:00,1.45025,1.4517,1.45025,1.4512,795295997.0
2009-02-24 11:45:00,1.45115,1.45175,1.4508,1.45085,665199998.0
2009-02-24 11:46:00,1.45095,1.4529,1.45065,1.4528,312000000.0
2009-02-24 11:47:00,1.4528,1.4528,1.45125,1.45125,861999999.0
2009-02-24 11:48:00,1.45125,1.45125,1.45005,1.4504,562800000.0
2009-02-24 11:49:00,1.4504,1.451,1.4495,1.4506,651999999.0
2009-02-24 11:50:00,1.45075,1.45075,1.4496,1.4503,536300000.0
2009-02-24 11:51:00,1.4505,1.451,1.45045,1.4508,549800000.0
2009-02-24 11:52:00,1.4508,1.4516,1.4508,1.4511,323600000.0
2009-02-24 11:53:00,1.4511,1.45195,1.451,1.4518,469600002.0
2009-02-24 11:54:00,1.45185,1.45205,1.45105,1.45105,378000000.0
2009-02-24 11:55:00,1.45115,1.45185,1.45105,1.45175,820000000.0
2009-02-24 11:56:00,1.45185,1.45195,1.451,1.45165,837600003.0
2009-02-24 11:57:00,1.4517,1.45175,1.4515,1.45155,399400000.0
2009-02-24 11:58:00,1.4516,1.4517,1.45085,1.4512,512800001.0
2009-02-24 11:59:00,1.4512,1.4514,1.4494,1.4494,945600001.0
2009-02-24 12:00:00,1.44935,1.4497,1.44915,1.4496,578800000.0
2009-02-24 12:01:00,1.4496,1.4506,1.4496,1.45035,697800000.0
2009-02-24 12:02:00,1.45035,1.45055,1.4498,1.4505,665100000.0
2009-02-24 12:03:00,1.45055,1.4516,1.4504,1.45115,813600001.0
2009-02-24 12:04:00,1.45115,1.45145,1.45085,1.45085,497200000.0
2009-02-24 12:05:00,1.45115,1.45175,1.45095,1.45105,431000000.0
2009-02-24 12:06:00,1.45105,1.45155,1.45105,1.4515,196600000.0
2009-02-24 12:07:00,1.4515,1.45155,1.4512,1.45125,332400000.0
2009-02-24 12:08:00,1.45125,1.4514,1.45115,1.4512,475200002.0
2009-02-24 12:09:00,1.4512,1.45165,1.4512,1.45145,98400000.0
2009-02-24 12:10:00,1.45145,1.45245,1.45135,1.4522,296700000.0
2009-02-24 12:11:00,1.45225,1.4531,1.4522,1.4531,414700000.0
2009-02-24 12:12:00,1.4531,1.45355,1.4523,1.45235,398700001.0
2009-02-24 12:13:00,1.45235,1.45245,1.45205,1.45215,347000001.0
2009-02-24 12:14:00,1.45215,1.4525,1.45205,1.45205,605799998.0
2009-02-24 12:15:00,1.4521,1.4523,1.45205,1.45225,353900000.0
2009-02-24 12:16:00,1.45235,1.45255,1.45205,1.4524,297200000.0
2009-02-24 12:17:00,1.4524,1.45245,1.452,1.45205,443000000.0
2009-02-24 12:18:00,1.45205,1.45205,1.4518,1.4518,210600000.0
2009-02-24 12:19:00,1.4518,1.4518,1.45105,1.4511,261200000.0
2009-02-24 12:20:00,1.4511,1.4514,1.4511,1.45135,201200000.0
2009-02-24 12:21:00,1.45135,1.4514,1.4512,1.4514,46200000.0
2009-02-24 12:22:00,1.4514,1.4517,1.45135,1.4516,190800000.0
2009-02-24 12:23:00,1.4516,1.45195,1.4511,1.4517,337500000.0
2009-02-24 12:24:00,1.4516,1.4516,1.4513,1.4513,62200000.0
2009-02-24 12:25:00,1.45125,1.45135,1.45105,1.45105,275200000.0
2009-02-24 12:26:00,1.45105,1.45115,1.4506,1.45095,294900000.0
2009-02-24 12:27:00,1.451,1.451,1.4509,1.451,86800000.0
2009-02-24 12:28:00,1.45095,1.4511,1.4509,1.45095,171200000.0
2009-02-24 12:29:00,1.45095,1.4523,1.45095,1.4523,330500001.0
2009-02-24 12:30:00,1.45235,1.45235,1.45145,1.4518,383300000.0
2009-02-24 12:31:00,1.4518,1.4518,1.4515,1.4516,168800000.0
2009-02-24 12:32:00,1.4516,1.45165,1.45155,1.45165,21000000.0
2009-02-24 12:33:00,1.4517,1.45195,1.45165,1.45175,313000001.0
2009-02-24 12:34:00,1.4518,1.45185,1.45165,1.45165,175000000.0
2009-02-24 12:35:00,1.4517,1.4517,1.45115,1.45115,293800001.0
2009-02-24 12:36:00,1.45115,1.45125,1.4507,1.45085,573000001.0
2009-02-24 12:37:00,1.4508,1.45095,1.45075,1.45085,428800000.0
2009-02-24 12:38:00,1.4509,1.4518,1.4509,1.4518,637800001.0
2009-02-24 12:39:00,1.45185,1.4521,1.45175,1.4519,344800000.0
2009-02-24 12:40:00,1.4521,1.45275,1.45205,1.45275,676800000.0
2009-02-24 12:41:00,1.45285,1.45295,1.4524,1.4528,422000000.0
2009-02-24 12:42:00,1.4528,1.45315,1.4526,1.45315,338800000.0
2009-02-24 12:43:00,1.4531,1.45405,1.4526,1.4531,447500003.0
2009-02-24 12:44:00,1.45315,1.45315,1.4527,1.45275,297000000.0
2009-02-24 12:45:00,1.45275,1.45365,1.45275,1.45295,191700000.0
2009-02-24 12:46:00,1.45295,1.4538,1.4529,1.45315,403100000.0
2009-02-24 12:47:00,1.45335,1.45395,1.4532,1.4536,332500000.0
2009-02-24 12:48:00,1.4536,1.45465,1.4536,1.45405,375000000.0
2009-02-24 12:49:00,1.45415,1.45415,1.4534,1.45375,317300000.0
2009-02-24 12:50:00,1.45375,1.45385,1.4524,1.45255,590400002.0
2009-02-24 12:51:00,1.45255,1.45285,1.4525,1.45255,471300002.0
2009-02-24 12:52:00,1.45255,1.45345,1.4525,1.45315,388800001.0
2009-02-24 12:53:00,1.45315,1.4537,1.4525,1.45365,380400000.0
2009-02-24 12:54:00,1.45365,1.4538,1.4532,1.4536,234399999.0
2009-02-24 12:55:00,1.4536,1.45375,1.45295,1.45345,629400000.0
2009-02-24 12:56:00,1.45345,1.45365,1.45325,1.4535,728700000.0
2009-02-24 12:57:00,1.4535,1.4537,1.45285,1.45345,621499998.0
2009-02-24 12:58:00,1.4533,1.45505,1.4532,1.455,577199998.0
2009-02-24 12:59:00,1.455,1.45505,1.4545,1.45465,225900000.0
2009-02-24 13:00:00,1.45465,1.4573,1.45465,1.4571,232700000.0
2009-02-24 13:01:00,1.4571,1.45725,1.4561,1.45635,350100000.0
2009-02-24 13:02:00,1.45625,1.45655,1.45535,1.45555,686200000.0
2009-02-24 13:03:00,1.45555,1.4559,1.45555,1.45575,168600000.0
2009-02-24 13:04:00,1.4558,1.45735,1.4558,1.45725,598400001.0
2009-02-24 13:05:00,1.4573,1.4579,1.4573,1.45735,263600000.0
2009-02-24 13:06:00,1.4573,1.4576,1.4568,1.45685,442300000.0
2009-02-24 13:07:00,1.4569,1.4573,1.4568,1.45685,360800000.0
2009-02-24 13:08:00,1.45685,1.45695,1.4558,1.45585,630099999.0
2009-02-24 13:09:00,1.45585,1.45585,1.4554,1.45555,714700000.0
2009-02-24 13:10:00,1.4556,1.45665,1.4556,1.45665,911000000.0
2009-02-24 13:11:00,1.45665,1.4571,1.4561,1.45615,714299997.0
2009-02-24 13:12:00,1.4562,1.45655,1.4562,1.4564,276500000.0
2009-02-24 13:13:00,1.4564,1.4564,1.456,1.456,502399998.0
2009-02-24 13:14:00,1.45595,1.45595,1.45405,1.4542,371600000.0
2009-02-24 13:15:00,1.45425,1.4546,1.454,1.45455,333600000.0
2009-02-24 13:16:00,1.45455,1.4549,1.45455,1.45475,259100000.0
2009-02-24 13:17:00,1.4548,1.45485,1.45475,1.4548,85000000.0
2009-02-24 13:18:00,1.4548,1.45495,1.45405,1.45415,181100000.0
2009-02-24 13:19:00,1.4541,1.4544,1.4541,1.4543,82800000.0
2009-02-24 13:20:00,1.4543,1.45455,1.4543,1.45445,56400000.0
2009-02-24 13:21:00,1.45445,1.45455,1.45425,1.4545,111200000.0
2009-02-24 13:22:00,1.4545,1.45465,1.45415,1.45455,148000000.0
2009-02-24 13:23:00,1.45455,1.4548,1.45425,1.45435,77000000.0
2009-02-24 13:24:00,1.45435,1.4544,1.45405,1.45405,84800000.0
2009-02-24 13:25:00,1.45405,1.4543,1.45385,1.45425,163000000.0
2009-02-24 13:26:00,1.4543,1.45445,1.4542,1.45425,74400000.0
2009-02-24 13:27:00,1.45425,1.45465,1.4542,1.45455,217700000.0
2009-02-24 13:28:00,1.45455,1.45455,1.4543,1.4543,50400000.0
2009-02-24 13:29:00,1.45435,1.45445,1.45435,1.45445,24600000.0
2009-02-24 13:30:00,1.45445,1.45445,1.45435,1.45445,62000000.0
2009-02-24 13:31:00,1.45435,1.45435,1.45405,1.45415,218600000.0
2009-02-24 13:32:00,1.45415,1.45425,1.45355,1.45355,186600000.0
2009-02-24 13:33:00,1.45355,1.4536,1.45335,1.45345,280900000.0
2009-02-24 13:34:00,1.45345,1.4535,1.4527,1.4534,352300000.0
2009-02-24 13:35:00,1.4534,1.4539,1.45315,1.4539,192800000.0
2009-02-24 13:36:00,1.4539,1.45435,1.45365,1.454,286100000.0
2009-02-24 13:37:00,1.45395,1.45415,1.45385,1.45405,174600000.0
2009-02-24 13:38:00,1.45405,1.45405,1.4532,1.45365,395600000.0
2009-02-24 13:39:00,1.45365,1.45375,1.45355,1.4536,80800000.0
2009-02-24 13:40:00,1.4536,1.45365,1.4528,1.45295,215200000.0
2009-02-24 13:41:00,1.45295,1.45315,1.4524,1.4529,301000000.0
2009-02-24 13:42:00,1.4529,1.4537,1.4529,1.45325,346000000.0
2009-02-24 13:43:00,1.45335,1.4538,1.45335,1.4537,84000000.0
2009-02-24 13:44:00,1.4537,1.4538,1.4536,1.4538,154300000.0
2009-02-24 13:45:00,1.4538,1.4539,1.45345,1.4535,266600000.0
2009-02-24 13:46:00,1.4536,1.454,1.4536,1.45365,331400001.0
2009-02-24 13:47:00,1.45365,1.4537,1.4531,1.45335,467000001.0
2009-02-24 13:48:00,1.45335,1.45355,1.453,1.453,96500000.0
2009-02-24 13:49:00,1.45305,1.4531,1.4529,1.45305,382599995.0
2009-02-24 13:50:00,1.45305,1.4533,1.453,1.4531,495599997.0
2009-02-24 13:51:00,1.4531,1.45315,1.4527,1.45275,303400000.0
2009-02-24 13:52:00,1.45275,1.4529,1.4522,1.45275,321200000.0
2009-02-24 13:53:00,1.45275,1.4534,1.45275,1.4532,119400000.0
2009-02-24 13:54:00,1.4532,1.4536,1.45315,1.4533,124100000.0
2009-02-24 13:55:00,1.4533,1.4533,1.45305,1.4531,94700000.0
2009-02-24 13:56:00,1.45305,1.4532,1.45265,1.4528,103200000.0
2009-02-24 13:57:00,1.4527,1.45285,1.4522,1.4523,103300000.0
2009-02-24 13:58:00,1.45225,1.45245,1.45225,1.45245,129400000.0
2009-02-24 13:59:00,1.45245,1.45245,1.4521,1.4521,132200000.0
2009-02-24 14:00:00,1.4521,1.4523,1.452,1.4522,303800001.0
2009-02-24 14:01:00,1.45225,1.45245,1.4521,1.45235,257400000.0
2009-02-24 14:02:00,1.45235,1.45235,1.45195,1.4521,296700000.0
2009-02-24 14:03:00,1.4521,1.45225,1.45195,1.45215,244200000.0
2009-02-24 14:04:00,1.45215,1.4525,1.452,1.45245,414000000.0
2009-02-24 14:05:00,1.45245,1.45255,1.4521,1.4522,285100000.0
2009-02-24 14:06:00,1.4522,1.45235,1.4521,1.4523,167000000.0
2009-02-24 14:07:00,1.4523,1.45235,1.4523,1.45235,18000000.0
2009-02-24 14:08:00,1.45235,1.45275,1.45235,1.45265,213600000.0
2009-02-24 14:09:00,1.4527,1.45275,1.4526,1.4526,98400000.0
2009-02-24 14:10:00,1.4528,1.4528,1.4526,1.4526,221600000.0
2009-02-24 14:11:00,1.4526,1.45305,1.4526,1.45285,338300000.0
2009-02-24 14:12:00,1.45285,1.4541,1.45285,1.45385,539000000.0
2009-02-24 14:13:00,1.45385,1.45425,1.45375,1.45415,393500000.0
2009-02-24 14:14:00,1.45415,1.45435,1.45405,1.45415,286400000.0
2009-02-24 14:15:00,1.45415,1.4544,1.45415,1.45435,138600000.0
2009-02-24 14:16:00,1.4544,1.4544,1.454,1.45405,155400000.0
2009-02-24 14:17:00,1.45405,1.45405,1.4529,1.4529,374100002.0
2009-02-24 14:18:00,1.4529,1.45325,1.4529,1.45325,327599999.0
2009-02-24 14:19:00,1.45325,1.45425,1.4531,1.454,157399999.0
2009-02-24 14:20:00,1.454,1.45405,1.45345,1.45365,554100000.0
2009-02-24 14:21:00,1.45365,1.45445,1.45355,1.45445,394200000.0
2009-02-24 14:22:00,1.4543,1.4548,1.45375,1.4546,658200001.0
2009-02-24 14:23:00,1.4546,1.455,1.4542,1.45485,477900000.0
2009-02-24 14:24:00,1.45485,1.45565,1.45475,1.45525,725300000.0
2009-02-24 14:25:00,1.4554,1.45615,1.4549,1.45605,732000000.0
2009-02-24 14:26:00,1.45595,1.45625,1.45545,1.45605,701500000.0
2009-02-24 14:27:00,1.45615,1.4562,1.45585,1.456,348200000.0
2009-02-24 14:28:00,1.456,1.45615,1.4542,1.45475,722000000.0
2009-02-24 14:29:00,1.45475,1.4555,1.4545,1.4555,541800000.0
2009-02-24 14:30:00,1.45555,1.45565,1.4547,1.45475,397900000.0
2009-02-24 14:31:00,1.4548,1.4548,1.45365,1.45365,453200000.0
2009-02-24 14:32:00,1.45365,1.45375,1.45305,1.4534,337100000.0
2009-02-24 14:33:00,1.4534,1.45435,1.4533,1.4542,609800002.0
2009-02-24 14:34:00,1.4542,1.4542,1.45295,1.45335,629499998.0
2009-02-24 14:35:00,1.45335,1.45335,1.453,1.453,646500001.0
2009-02-24 14:36:00,1.453,1.4531,1.4525,1.45265,729900000.0
2009-02-24 14:37:00,1.45265,1.4531,1.4526,1.4527,506600000.0
2009-02-24 14:38:00,1.4527,1.4536,1.4527,1.4535,354000001.0
2009-02-24 14:39:00,1.4535,1.45375,1.4535,1.4536,155800000.0
2009-02-24 14:40:00,1.4536,1.45375,1.4535,1.4537,261600000.0
2009-02-24 14:41:00,1.45375,1.45405,1.45255,1.4538,447000000.0
2009-02-24 14:42:00,1.4537,1.45375,1.4534,1.4535,445200000.0
2009-02-24 14:43:00,1.4535,1.45375,1.45345,1.45365,530400000.0
2009-02-24 14:44:00,1.45365,1.45365,1.4526,1.45285,696099999.0
2009-02-24 14:45:00,1.45285,1.45285,1.45225,1.4523,933300000.0
2009-02-24 14:46:00,1.45225,1.45245,1.45225,1.45245,453000000.0
2009-02-24 14:47:00,1.4525,1.4526,1.4518,1.45205,326700000.0
2009-02-24 14:48:00,1.4521,1.45265,1.45195,1.4522,387400000.0
2009-02-24 14:49:00,1.45215,1.4522,1.4519,1.45205,310600000.0
2009-02-24 14:50:00,1.45205,1.45215,1.45175,1.4519,282900000.0
2009-02-24 14:51:00,1.4519,1.4519,1.45155,1.45185,274300000.0
2009-02-24 14:52:00,1.45185,1.45185,1.4516,1.45165,479800000.0
2009-02-24 14:53:00,1.4518,1.4518,1.4516,1.4516,286799999.0
2009-02-24 14:54:00,1.45165,1.45185,1.45155,1.45165,222200000.0
2009-02-24 14:55:00,1.4516,1.45165,1.45105,1.45125,304800000.0
2009-02-24 14:56:00,1.4513,1.4513,1.45105,1.45125,342400000.0
2009-02-24 14:57:00,1.4513,1.4517,1.4512,1.4517,209600000.0
2009-02-24 14:58:00,1.45165,1.45175,1.4512,1.45155,744000000.0
2009-02-24 14:59:00,1.45155,1.4518,1.45135,1.4515,219800000.0
2009-02-24 15:00:00,1.45155,1.4516,1.45125,1.4513,101600000.0
2009-02-24 15:01:00,1.4513,1.4516,1.451,1.4516,236700000.0
2009-02-24 15:02:00,1.4517,1.45265,1.45155,1.4526,383399999.0
2009-02-24 15:03:00,1.45265,1.45315,1.4526,1.45315,284600000.0
2009-02-24 15:04:00,1.45315,1.45315,1.4515,1.45195,375600001.0
2009-02-24 15:05:00,1.45195,1.45215,1.45145,1.45165,541000002.0
2009-02-24 15:06:00,1.4517,1.45185,1.45145,1.45155,497000000.0
2009-02-24 15:07:00,1.45155,1.4517,1.45145,1.45155,643500002.0
2009-02-24 15:08:00,1.45155,1.4516,1.4513,1.4515,475800000.0
2009-02-24 15:09:00,1.4515,1.45185,1.4513,1.4514,232300000.0
2009-02-24 15:10:00,1.4514,1.4515,1.4512,1.45135,139300000.0
2009-02-24 15:11:00,1.45145,1.45145,1.4506,1.4506,363000001.0
2009-02-24 15:12:00,1.4506,1.45065,1.44995,1.45,188100001.0
2009-02-24 15:13:00,1.45005,1.4511,1.45,1.4511,278800000.0
2009-02-24 15:14:00,1.45115,1.4514,1.4507,1.4507,488400000.0
2009-02-24 15:15:00,1.45075,1.45125,1.45055,1.4508,325800000.0
2009-02-24 15:16:00,1.4508,1.45095,1.4504,1.4509,279600002.0
2009-02-24 15:17:00,1.4509,1.4512,1.4507,1.4512,188400000.0
2009-02-24 15:18:00,1.4512,1.4515,1.45115,1.4514,62400000.0
2009-02-24 15:19:00,1.4514,1.45145,1.451,1.45125,123300000.0
2009-02-24 15:20:00,1.45125,1.45125,1.4508,1.4511,131800000.0
2009-02-24 15:21:00,1.45095,1.45125,1.45065,1.45115,179500000.0
2009-02-24 15:22:00,1.45115,1.4514,1.4511,1.4514,309800000.0
2009-02-24 15:23:00,1.4514,1.4514,1.45095,1.451,444200000.0
2009-02-24 15:24:00,1.451,1.451,1.4501,1.4501,464900000.0
2009-02-24 15:25:00,1.4501,1.45025,1.4492,1.4495,552300001.0
2009-02-24 15:26:00,1.4495,1.4499,1.4495,1.4496,276500000.0
2009-02-24 15:27:00,1.4496,1.4497,1.44945,1.44965,302200000.0
2009-02-24 15:28:00,1.44965,1.4498,1.44925,1.44945,142000000.0
2009-02-24 15:29:00,1.4494,1.44975,1.4492,1.44965,189800000.0
2009-02-24 15:30:00,1.44965,1.45,1.44955,1.44975,153700000.0
2009-02-24 15:31:00,1.4497,1.44995,1.4495,1.44975,215300000.0
2009-02-24 15:32:00,1.4497,1.44975,1.44925,1.44935,431500000.0
2009-02-24 15:33:00,1.44925,1.44925,1.4488,1.4488,191400000.0
2009-02-24 15:34:00,1.4488,1.4488,1.44835,1.44845,360000000.0
2009-02-24 15:35:00,1.44845,1.4489,1.4483,1.44845,468200000.0
2009-02-24 15:36:00,1.44845,1.44905,1.44845,1.44895,452000000.0
2009-02-24 15:37:00,1.4489,1.4497,1.4489,1.44965,416600001.0
2009-02-24 15:38:00,1.44965,1.4497,1.44905,1.44935,299300000.0
2009-02-24 15:39:00,1.44935,1.4495,1.4491,1.4494,285800001.0
2009-02-24 15:40:00,1.4494,1.4497,1.4493,1.4494,269000000.0
2009-02-24 15:41:00,1.4494,1.4494,1.44855,1.4488,412800000.0
2009-02-24 15:42:00,1.4488,1.4488,1.44855,1.4488,242800000.0
2009-02-24 15:43:00,1.4488,1.4492,1.4487,1.44915,504600000.0
2009-02-24 15:44:00,1.4491,1.4491,1.4487,1.4488,354600000.0
2009-02-24 15:45:00,1.4488,1.4489,1.44855,1.44875,124600000.0
2009-02-24 15:46:00,1.4487,1.4489,1.4481,1.4483,374000000.0
2009-02-24 15:47:00,1.4482,1.44845,1.44815,1.44825,367200000.0
2009-02-24 15:48:00,1.4482,1.44845,1.4471,1.44765,429000000.0
2009-02-24 15:49:00,1.44765,1.4482,1.44765,1.4481,134600000.0
2009-02-24 15:50:00,1.4481,1.44815,1.4476,1.4477,197500000.0
2009-02-24 15:51:00,1.4477,1.4478,1.44525,1.4465,398300001.0
2009-02-24 15:52:00,1.44655,1.44675,1.4461,1.44645,550800000.0
2009-02-24 15:53:00,1.4464,1.44685,1.446,1.44615,383800000.0
2009-02-24 15:54:00,1.4461,1.44725,1.4461,1.44715,328000000.0
2009-02-24 15:55:00,1.4471,1.44755,1.4471,1.44715,356400001.0
2009-02-24 15:56:00,1.44735,1.4476,1.447,1.4471,295200000.0
2009-02-24 15:57:00,1.44705,1.44775,1.44705,1.44765,422700000.0
2009-02-24 15:58:00,1.4476,1.4477,1.4467,1.4467,248600000.0
2009-02-24 15:59:00,1.44665,1.4474,1.44665,1.44715,411600000.0
2009-02-24 16:00:00,1.44715,1.44735,1.4469,1.44695,350800000.0
2009-02-24 16:01:00,1.44695,1.44755,1.4466,1.44745,204900000.0
2009-02-24 16:02:00,1.4477,1.4478,1.4473,1.4476,431900000.0
2009-02-24 16:03:00,1.44755,1.448,1.4475,1.44765,240800000.0
2009-02-24 16:04:00,1.44775,1.44965,1.44775,1.44955,250500000.0
2009-02-24 16:05:00,1.4495,1.4502,1.44935,1.44955,584600000.0
2009-02-24 16:06:00,1.44975,1.4499,1.44915,1.4499,334300000.0
2009-02-24 16:07:00,1.45,1.45075,1.45,1.45065,563200000.0
2009-02-24 16:08:00,1.45055,1.45065,1.44985,1.4499,554999999.0
2009-02-24 16:09:00,1.4499,1.4501,1.44915,1.44925,607400000.0
2009-02-24 16:10:00,1.44925,1.4493,1.4489,1.4493,257200000.0
2009-02-24 16:11:00,1.44925,1.44955,1.4492,1.4495,170800000.0
2009-02-24 16:12:00,1.4495,1.4498,1.44865,1.44865,628400000.0
2009-02-24 16:13:00,1.44865,1.4496,1.4483,1.4495,497399999.0
2009-02-24 16:14:00,1.4495,1.4498,1.4488,1.4494,396400000.0
2009-02-24 16:15:00,1.44945,1.45035,1.4491,1.4492,586000000.0
2009-02-24 16:16:00,1.4492,1.45035,1.44915,1.4492,432000000.0
2009-02-24 16:17:00,1.4492,1.4494,1.4491,1.4492,550300000.0
2009-02-24 16:18:00,1.44915,1.4497,1.44915,1.44955,512800001.0
2009-02-24 16:19:00,1.4496,1.4499,1.4495,1.44955,342800000.0
2009-02-24 16:20:00,1.44955,1.45015,1.4495,1.44955,574600000.0
2009-02-24 16:21:00,1.44955,1.4503,1.4495,1.45,536500000.0
2009-02-24 16:22:00,1.45005,1.45025,1.4495,1.4497,333000000.0
2009-02-24 16:23:00,1.4497,1.44985,1.44745,1.4478,271700000.0
2009-02-24 16:24:00,1.4478,1.44835,1.446,1.44715,463300000.0
2009-02-24 16:25:00,1.44715,1.44715,1.44525,1.44525,495100000.0
2009-02-24 16:26:00,1.4452,1.44595,1.44425,1.44595,690599999.0
2009-02-24 16:27:00,1.44595,1.4472,1.44585,1.4465,584300000.0
2009-02-24 16:28:00,1.4465,1.4468,1.4456,1.44575,546500000.0
2009-02-24 16:29:00,1.44575,1.44575,1.4439,1.4442,428500000.0
2009-02-24 16:30:00,1.4442,1.44425,1.44325,1.4436,467100000.0
2009-02-24 16:31:00,1.44365,1.4439,1.4436,1.44365,187600000.0
2009-02-24 16:32:00,1.4436,1.4436,1.4413,1.4414,431945805.0
2009-02-24 16:33:00,1.4413,1.4422,1.44115,1.44185,305600000.0
2009-02-24 16:34:00,1.44185,1.4423,1.44155,1.44195,191700000.0
2009-02-24 16:35:00,1.442,1.44365,1.442,1.44315,240900000.0
2009-02-24 16:36:00,1.44325,1.444,1.44315,1.4439,254400000.0
2009-02-24 16:37:00,1.44375,1.44395,1.44315,1.44335,227700000.0
2009-02-24 16:38:00,1.44335,1.44395,1.44335,1.4438,295000000.0
2009-02-24 16:39:00,1.4438,1.44425,1.4434,1.4435,189200000.0
2009-02-24 16:40:00,1.4434,1.4438,1.44325,1.44345,221500000.0
2009-02-24 16:41:00,1.4434,1.44355,1.44265,1.44335,605900000.0
2009-02-24 16:42:00,1.44345,1.44345,1.4429,1.4432,587800000.0
2009-02-24 16:43:00,1.4432,1.4433,1.4428,1.4428,423700000.0
2009-02-24 16:44:00,1.44285,1.44335,1.4425,1.4432,494000000.0
2009-02-24 16:45:00,1.44325,1.44325,1.44285,1.4431,354100000.0
2009-02-24 16:46:00,1.4431,1.4433,1.44305,1.4433,432000000.0
2009-02-24 16:47:00,1.4433,1.4439,1.4433,1.4435,639199999.0
2009-02-24 16:48:00,1.44365,1.4437,1.44315,1.44325,398200000.0
2009-02-24 16:49:00,1.4433,1.44355,1.44325,1.4435,301400000.0
2009-02-24 16:50:00,1.4434,1.4435,1.44335,1.4434,53800000.0
2009-02-24 16:51:00,1.4434,1.4435,1.44295,1.4431,403200001.0
2009-02-24 16:52:00,1.4432,1.4435,1.4429,1.4432,454700000.0
2009-02-24 16:53:00,1.44325,1.44325,1.44265,1.4428,246700000.0
2009-02-24 16:54:00,1.4428,1.4434,1.4428,1.4433,256200000.0
2009-02-24 16:55:00,1.44325,1.44345,1.44245,1.4427,466799997.0
2009-02-24 16:56:00,1.4427,1.44275,1.4424,1.44265,241200000.0
2009-02-24 16:57:00,1.44265,1.4427,1.4421,1.4422,322100000.0
2009-02-24 16:58:00,1.44225,1.4423,1.44215,1.4423,229000000.0
2009-02-24 16:59:00,1.4422,1.4427,1.44175,1.44215,216900000.0
2009-02-24 17:00:00,1.4422,1.44325,1.4415,1.4427,335700000.0
2009-02-24 17:01:00,1.4427,1.4427,1.4414,1.4416,309100000.0
2009-02-24 17:02:00,1.44155,1.44225,1.4407,1.4421,352599999.0
2009-02-24 17:03:00,1.4421,1.4421,1.44105,1.44175,390300001.0
2009-02-24 17:04:00,1.44185,1.44215,1.4412,1.4413,387999998.0
2009-02-24 17:05:00,1.4415,1.4417,1.4403,1.4403,301200000.0
2009-02-24 17:06:00,1.4403,1.44085,1.4399,1.44055,296500000.0
2009-02-24 17:07:00,1.4406,1.4406,1.44015,1.4402,218100000.0
2009-02-24 17:08:00,1.4402,1.44025,1.4397,1.44005,246599999.0
2009-02-24 17:09:00,1.44005,1.4402,1.4398,1.43995,265600000.0
2009-02-24 17:10:00,1.43985,1.44085,1.4397,1.44055,356400000.0
2009-02-24 17:11:00,1.4406,1.4408,1.4403,1.4406,375600000.0
2009-02-24 17:12:00,1.44065,1.44065,1.44,1.44,362100000.0
2009-02-24 17:13:00,1.44005,1.44115,1.44005,1.44065,270686949.0
2009-02-24 17:14:00,1.4406,1.4408,1.44005,1.4401,417800000.0
2009-02-24 17:15:00,1.4403,1.44035,1.43915,1.4392,401600000.0
2009-02-24 17:16:00,1.4392,1.43925,1.43885,1.4389,359400000.0
2009-02-24 17:17:00,1.4389,1.43895,1.4375,1.4382,301400000.0
2009-02-24 17:18:00,1.4382,1.43835,1.43785,1.4383,235300000.0
2009-02-24 17:19:00,1.43835,1.43915,1.43835,1.4388,264600000.0
2009-02-24 17:20:00,1.4388,1.43895,1.4379,1.4379,282900000.0
2009-02-24 17:21:00,1.4379,1.4384,1.43775,1.43775,350700000.0
2009-02-24 17:22:00,1.4377,1.43815,1.4377,1.43805,426600000.0
2009-02-24 17:23:00,1.43805,1.43835,1.4378,1.438,319400000.0
2009-02-24 17:24:00,1.438,1.4386,1.438,1.4385,417200000.0
2009-02-24 17:25:00,1.4385,1.4387,1.438,1.4381,283800000.0
2009-02-24 17:26:00,1.4381,1.4384,1.43775,1.43835,324500000.0
2009-02-24 17:27:00,1.43835,1.439,1.43835,1.439,324200000.0
2009-02-24 17:28:00,1.439,1.44025,1.43855,1.44025,297600000.0
2009-02-24 17:29:00,1.4403,1.44085,1.44,1.44085,288000000.0
2009-02-24 17:30:00,1.44085,1.4413,1.4402,1.44115,346800000.0
2009-02-24 17:31:00,1.44115,1.4419,1.44115,1.44175,368600000.0
2009-02-24 17:32:00,1.44175,1.442,1.4413,1.4413,296400000.0
2009-02-24 17:33:00,1.4413,1.4418,1.4413,1.44135,258600000.0
2009-02-24 17:34:00,1.4416,1.4417,1.44125,1.44145,291386949.0
2009-02-24 17:35:00,1.4414,1.44165,1.44125,1.4413,277600000.0
2009-02-24 17:36:00,1.4413,1.44145,1.4408,1.44095,215600000.0
2009-02-24 17:37:00,1.441,1.4414,1.4405,1.44055,262800000.0
2009-02-24 17:38:00,1.44055,1.4406,1.4402,1.4402,304400000.0
2009-02-24 17:39:00,1.4402,1.4408,1.43995,1.4407,377400000.0
2009-02-24 17:40:00,1.44075,1.44115,1.4404,1.4404,373400000.0
2009-02-24 17:41:00,1.4405,1.44065,1.43955,1.4396,450200000.0
2009-02-24 17:42:00,1.4396,1.43985,1.4394,1.4398,310600000.0
2009-02-24 17:43:00,1.43975,1.4405,1.43975,1.4404,375600000.0
2009-02-24 17:44:00,1.44045,1.44075,1.4403,1.44065,522499999.0
2009-02-24 17:45:00,1.44055,1.44265,1.44055,1.44265,465860848.0
2009-02-24 17:46:00,1.44265,1.44395,1.44265,1.4437,485200000.0
2009-02-24 17:47:00,1.4437,1.44475,1.4437,1.44455,517800000.0
2009-02-24 17:48:00,1.4445,1.4449,1.4443,1.4446,795699998.0
2009-02-24 17:49:00,1.4446,1.4451,1.44435,1.4451,584600000.0
2009-02-24 17:50:00,1.44505,1.44525,1.44435,1.44435,612800001.0
2009-02-24 17:51:00,1.4444,1.44455,1.4437,1.4439,670000003.0
2009-02-24 17:52:00,1.44405,1.44405,1.44335,1.44365,372180001.0
2009-02-24 17:53:00,1.4435,1.44405,1.4434,1.44355,224600000.0
2009-02-24 17:54:00,1.44355,1.4438,1.44345,1.44365,426800000.0
2009-02-24 17:55:00,1.4436,1.4439,1.44345,1.44365,593800002.0
2009-02-24 17:56:00,1.4436,1.44385,1.4432,1.44325,440386950.0
2009-02-24 17:57:00,1.44325,1.4435,1.44285,1.44285,907099998.0
2009-02-24 17:58:00,1.44285,1.44305,1.44265,1.44285,941400001.0
2009-02-24 17:59:00,1.44285,1.44285,1.44185,1.44215,529200000.0
2009-02-24 18:00:00,1.44215,1.44235,1.44195,1.44215,601599999.0
2009-02-24 18:01:00,1.44215,1.44245,1.442,1.44235,447800000.0
2009-02-24 18:02:00,1.44225,1.44235,1.44195,1.44205,622000000.0
2009-02-24 18:03:00,1.44205,1.44265,1.44205,1.4424,523600000.0
2009-02-24 18:04:00,1.4424,1.4424,1.44155,1.4424,419900000.0
2009-02-24 18:05:00,1.4424,1.44255,1.4414,1.4414,584000000.0
2009-02-24 18:06:00,1.44135,1.4422,1.44135,1.4419,532700000.0
2009-02-24 18:07:00,1.44195,1.4424,1.44195,1.4422,253100000.0
2009-02-24 18:08:00,1.4422,1.4431,1.44195,1.44265,520500000.0
2009-02-24 18:09:00,1.4428,1.44285,1.4414,1.4416,430200000.0
2009-02-24 18:10:00,1.4416,1.442,1.4405,1.44115,650999999.0
2009-02-24 18:11:00,1.4409,1.4411,1.44035,1.44075,538700001.0
2009-02-24 18:12:00,1.44075,1.44125,1.44065,1.44095,514600000.0
2009-02-24 18:13:00,1.4409,1.441,1.4406,1.4408,526000000.0
2009-02-24 18:14:00,1.4408,1.4415,1.4408,1.4412,479000000.0
2009-02-24 18:15:00,1.44115,1.4419,1.44115,1.4418,730400000.0
2009-02-24 18:16:00,1.4418,1.44195,1.44105,1.44115,552800000.0
2009-02-24 18:17:00,1.4411,1.4417,1.44105,1.4417,478299999.0
2009-02-24 18:18:00,1.4417,1.4421,1.4415,1.4416,509000000.0
2009-02-24 18:19:00,1.4416,1.4417,1.4409,1.44145,598900000.0
2009-02-24 18:20:00,1.4416,1.44175,1.4412,1.44145,563100000.0
2009-02-24 18:21:00,1.44145,1.4418,1.44125,1.4413,509800000.0
2009-02-24 18:22:00,1.4414,1.44335,1.44135,1.4432,289200000.0
2009-02-24 18:23:00,1.4432,1.4437,1.443,1.4433,387200000.0
2009-02-24 18:24:00,1.4432,1.44375,1.44295,1.4437,180200000.0
2009-02-24 18:25:00,1.4437,1.44405,1.44335,1.4437,229600000.0
2009-02-24 18:26:00,1.4438,1.445,1.4437,1.444,248800000.0
2009-02-24 18:27:00,1.44395,1.44405,1.4435,1.4435,341800001.0
2009-02-24 18:28:00,1.4437,1.44375,1.44305,1.44325,259200000.0
2009-02-24 18:29:00,1.44325,1.4439,1.44305,1.44385,346400000.0
2009-02-24 18:30:00,1.44375,1.44395,1.4432,1.44375,441300000.0
2009-02-24 18:31:00,1.44375,1.444,1.4431,1.4431,511800000.0
2009-02-24 18:32:00,1.4431,1.44325,1.44255,1.4432,381400000.0
2009-02-24 18:33:00,1.4432,1.4432,1.4425,1.4425,256200000.0
2009-02-24 18:34:00,1.4425,1.4429,1.44235,1.4428,565300002.0
2009-02-24 18:35:00,1.4429,1.44315,1.4428,1.4429,375000000.0
2009-02-24 18:36:00,1.443,1.4433,1.4428,1.44305,519800000.0
2009-02-24 18:37:00,1.4431,1.4432,1.4424,1.44245,345800000.0
2009-02-24 18:38:00,1.44235,1.4434,1.44225,1.4426,389400000.0
2009-02-24 18:39:00,1.4426,1.4426,1.4423,1.4423,285800000.0
2009-02-24 18:40:00,1.44235,1.443,1.4423,1.44265,367200000.0
2009-02-24 18:41:00,1.44265,1.4427,1.4424,1.4427,161200000.0
2009-02-24 18:42:00,1.4427,1.44345,1.4427,1.44325,370100000.0
2009-02-24 18:43:00,1.44325,1.44355,1.44315,1.4435,242200000.0
2009-02-24 18:44:00,1.4435,1.44355,1.44325,1.4434,166600000.0
2009-02-24 18:45:00,1.44345,1.4435,1.4427,1.4428,298000000.0
2009-02-24 18:46:00,1.4429,1.44315,1.4429,1.44315,185400000.0
2009-02-24 18:47:00,1.44315,1.44315,1.4424,1.44255,170900000.0
2009-02-24 18:48:00,1.44255,1.44255,1.4419,1.44205,196700000.0
2009-02-24 18:49:00,1.44205,1.44215,1.4403,1.44035,351500000.0
2009-02-24 18:50:00,1.44035,1.4417,1.44035,1.4416,200800000.0
2009-02-24 18:51:00,1.44165,1.44165,1.4412,1.4412,242600000.0
2009-02-24 18:52:00,1.4412,1.44125,1.44105,1.44115,175300000.0
2009-02-24 18:53:00,1.44115,1.44195,1.44115,1.44195,226000000.0
2009-02-24 18:54:00,1.44195,1.4426,1.44175,1.44225,169500000.0
2009-02-24 18:55:00,1.4422,1.44235,1.44155,1.44195,233800000.0
2009-02-24 18:56:00,1.4419,1.4421,1.44135,1.4416,203900000.0
2009-02-24 18:57:00,1.4417,1.4417,1.44045,1.44045,211600000.0
2009-02-24 18:58:00,1.44045,1.4406,1.44035,1.4404,135000000.0
2009-02-24 18:59:00,1.4404,1.4406,1.4402,1.4405,152600000.0
2009-02-24 19:00:00,1.4406,1.4409,1.44045,1.44085,198200000.0
2009-02-24 19:01:00,1.44085,1.44135,1.4408,1.44135,207600000.0
2009-02-24 19:02:00,1.4412,1.4416,1.4411,1.44145,156800000.0
2009-02-24 19:03:00,1.4415,1.4415,1.4412,1.4413,111900000.0
2009-02-24 19:04:00,1.4413,1.44165,1.4413,1.4415,100600000.0
2009-02-24 19:05:00,1.4417,1.4419,1.4409,1.441,258800000.0
2009-02-24 19:06:00,1.44095,1.4411,1.44035,1.44045,176800000.0
2009-02-24 19:07:00,1.44045,1.4407,1.4403,1.4403,202200000.0
2009-02-24 19:08:00,1.4403,1.44045,1.4401,1.4403,201900000.0
2009-02-24 19:09:00,1.44025,1.44045,1.44015,1.44015,212400000.0
2009-02-24 19:10:00,1.44015,1.44015,1.4394,1.4394,114900000.0
2009-02-24 19:11:00,1.4395,1.4396,1.43845,1.4387,182100000.0
2009-02-24 19:12:00,1.43865,1.43915,1.4384,1.439,294000000.0
2009-02-24 19:13:00,1.43895,1.4392,1.43885,1.4391,142400000.0
2009-02-24 19:14:00,1.4391,1.4394,1.43875,1.4388,148600000.0
2009-02-24 19:15:00,1.4389,1.439,1.43815,1.43815,170600000.0
2009-02-24 19:16:00,1.43815,1.43875,1.4378,1.4386,222800000.0
2009-02-24 19:17:00,1.4386,1.4397,1.4386,1.4397,99400000.0
2009-02-24 19:18:00,1.43975,1.44005,1.43975,1.4398,83900000.0
2009-02-24 19:19:00,1.4398,1.43995,1.4393,1.43945,71600000.0
2009-02-24 19:20:00,1.43935,1.44,1.43935,1.4398,258400000.0
2009-02-24 19:21:00,1.4398,1.4399,1.43955,1.43965,158200000.0
2009-02-24 19:22:00,1.43965,1.4398,1.4394,1.4394,244100000.0
2009-02-24 19:23:00,1.43945,1.43995,1.43945,1.4396,118600000.0
2009-02-24 19:24:00,1.4396,1.4398,1.4393,1.43945,221600000.0
2009-02-24 19:25:00,1.43945,1.4397,1.43945,1.4396,202400000.0
2009-02-24 19:26:00,1.4396,1.4398,1.43955,1.4398,101400000.0
2009-02-24 19:27:00,1.4398,1.4401,1.4398,1.43995,153000000.0
2009-02-24 19:28:00,1.43995,1.44,1.4395,1.43955,134200000.0
2009-02-24 19:29:00,1.43965,1.4401,1.43955,1.4397,88800000.0
2009-02-24 19:30:00,1.43975,1.43995,1.43965,1.43985,76600000.0
2009-02-24 19:31:00,1.43985,1.43985,1.43935,1.43945,69100000.0
2009-02-24 19:32:00,1.4396,1.44,1.4396,1.43995,77400000.0
2009-02-24 19:33:00,1.43995,1.4402,1.4399,1.44,100600000.0
2009-02-24 19:34:00,1.43995,1.4404,1.43995,1.4404,94200000.0
2009-02-24 19:35:00,1.44035,1.4404,1.44,1.4402,147400000.0
2009-02-24 19:36:00,1.44025,1.4408,1.44,1.4408,128400000.0
2009-02-24 19:37:00,1.44065,1.44185,1.44055,1.4416,175600000.0
2009-02-24 19:38:00,1.44155,1.4417,1.44105,1.4413,117800000.0
2009-02-24 19:39:00,1.4413,1.44145,1.44105,1.44115,119600000.0
2009-02-24 19:40:00,1.44115,1.44135,1.44105,1.4411,106800000.0
2009-02-24 19:41:00,1.44105,1.4418,1.44105,1.4414,139400000.0
2009-02-24 19:42:00,1.44145,1.4416,1.44115,1.4415,117000000.0
2009-02-24 19:43:00,1.44145,1.44185,1.44135,1.44185,64400000.0
2009-02-24 19:44:00,1.44185,1.44195,1.44165,1.44185,96300000.0
2009-02-24 19:45:00,1.44185,1.4421,1.44175,1.4419,116400000.0
2009-02-24 19:46:00,1.4419,1.4421,1.4417,1.442,86800000.0
2009-02-24 19:47:00,1.44205,1.44235,1.4418,1.44185,128000000.0
2009-02-24 19:48:00,1.4419,1.44195,1.4417,1.4417,59600000.0
2009-02-24 19:49:00,1.4417,1.4418,1.44155,1.44165,109500000.0
2009-02-24 19:50:00,1.44175,1.44175,1.44145,1.44165,78560849.0
2009-02-24 19:51:00,1.44165,1.4417,1.4414,1.4416,42600000.0
2009-02-24 19:52:00,1.44165,1.4417,1.44105,1.44105,115800000.0
2009-02-24 19:53:00,1.441,1.4412,1.44055,1.4406,147600000.0
2009-02-24 19:54:00,1.4406,1.4407,1.43995,1.44,223600000.0
2009-02-24 19:55:00,1.44,1.4403,1.44,1.44005,146400000.0
2009-02-24 19:56:00,1.44005,1.44015,1.44,1.4401,131200000.0
2009-02-24 19:57:00,1.4401,1.4406,1.4401,1.4406,136600000.0
2009-02-24 19:58:00,1.4406,1.4406,1.43995,1.43995,157686949.0
2009-02-24 19:59:00,1.44,1.44015,1.4399,1.43995,83000000.0
2009-02-24 20:00:00,1.43995,1.4402,1.43995,1.43995,74000000.0
2009-02-24 20:01:00,1.43995,1.43995,1.4396,1.43965,93800000.0
2009-02-24 20:02:00,1.4396,1.4396,1.43915,1.4394,145000000.0
2009-02-24 20:03:00,1.43935,1.43945,1.43905,1.43915,114400000.0
2009-02-24 20:04:00,1.43915,1.43975,1.43915,1.43975,68200000.0
2009-02-24 20:05:00,1.4398,1.44045,1.43975,1.4404,107400000.0
2009-02-24 20:06:00,1.4404,1.4405,1.4402,1.44025,38600000.0
2009-02-24 20:07:00,1.44025,1.4403,1.4402,1.44025,53600000.0
2009-02-24 20:08:00,1.4403,1.44035,1.43965,1.43965,54000000.0
2009-02-24 20:09:00,1.43975,1.44035,1.4397,1.4399,61600000.0
2009-02-24 20:10:00,1.4399,1.4399,1.43985,1.4399,38400000.0
2009-02-24 20:11:00,1.4399,1.44025,1.43975,1.44025,65200000.0
2009-02-24 20:12:00,1.44035,1.44045,1.44015,1.4402,126600000.0
2009-02-24 20:13:00,1.4402,1.4405,1.44015,1.44015,86200000.0
2009-02-24 20:14:00,1.44015,1.44015,1.43995,1.43995,94800000.0
2009-02-24 20:15:00,1.43995,1.43995,1.4397,1.4397,170400000.0
2009-02-24 20:16:00,1.4397,1.4398,1.43965,1.4397,118600000.0
2009-02-24 20:17:00,1.4397,1.4397,1.43955,1.43965,38400000.0
2009-02-24 20:18:00,1.43965,1.43985,1.43955,1.43985,46400000.0
2009-02-24 20:19:00,1.4399,1.4399,1.43975,1.43975,26200000.0
2009-02-24 20:20:00,1.43975,1.43995,1.43975,1.43995,63200000.0
2009-02-24 20:21:00,1.43995,1.44,1.4399,1.43995,98400000.0
2009-02-24 20:22:00,1.43995,1.4405,1.43995,1.4403,122200000.0
2009-02-24 20:23:00,1.4404,1.44085,1.44035,1.44065,72000000.0
2009-02-24 20:24:00,1.44065,1.44155,1.44065,1.44155,296400000.0
2009-02-24 20:25:00,1.44175,1.44205,1.4411,1.442,252000000.0
2009-02-24 20:26:00,1.44205,1.4431,1.44205,1.44305,73800000.0
2009-02-24 20:27:00,1.44305,1.44365,1.44285,1.4432,282000000.0
2009-02-24 20:28:00,1.44315,1.4436,1.4431,1.4434,250000000.0
2009-02-24 20:29:00,1.4434,1.44375,1.44315,1.44325,134300000.0
2009-02-24 20:30:00,1.44325,1.44335,1.4431,1.4431,102400000.0
2009-02-24 20:31:00,1.44315,1.444,1.4431,1.4439,145400000.0
2009-02-24 20:32:00,1.44395,1.4457,1.4439,1.4452,276600001.0
2009-02-24 20:33:00,1.4452,1.4452,1.44465,1.44465,145400000.0
2009-02-24 20:34:00,1.44465,1.44485,1.44445,1.44445,151000000.0
2009-02-24 20:35:00,1.44445,1.4445,1.44415,1.44415,135200000.0
2009-02-24 20:36:00,1.44415,1.4443,1.4441,1.44415,171000000.0
2009-02-24 20:37:00,1.44415,1.4442,1.4441,1.4441,70200000.0
2009-02-24 20:38:00,1.4441,1.4449,1.4441,1.4447,226000000.0
2009-02-24 20:39:00,1.4447,1.4458,1.44465,1.44575,208200000.0
2009-02-24 20:40:00,1.44575,1.4471,1.44575,1.44695,193600000.0
2009-02-24 20:41:00,1.44695,1.447,1.44605,1.44605,244800000.0
2009-02-24 20:42:00,1.44605,1.4464,1.4455,1.4455,264200000.0
2009-02-24 20:43:00,1.4455,1.44555,1.44485,1.445,252200000.0
2009-02-24 20:44:00,1.4449,1.44575,1.4449,1.44575,87600000.0
2009-02-24 20:45:00,1.4458,1.4466,1.44545,1.44545,143000000.0
2009-02-24 20:46:00,1.4454,1.44595,1.4452,1.44535,111000000.0
2009-02-24 20:47:00,1.4453,1.4453,1.44465,1.4447,74600000.0
2009-02-24 20:48:00,1.44465,1.4447,1.44385,1.44445,214500000.0
2009-02-24 20:49:00,1.44445,1.4446,1.44415,1.4446,77000000.0
2009-02-24 20:50:00,1.4446,1.445,1.44445,1.44495,126400000.0
2009-02-24 20:51:00,1.4449,1.44595,1.4449,1.4459,154600000.0
2009-02-24 20:52:00,1.4459,1.44705,1.4459,1.4469,229400000.0
2009-02-24 20:53:00,1.44695,1.4475,1.4466,1.4475,330000000.0
2009-02-24 20:54:00,1.4475,1.44775,1.4472,1.44745,99086949.0
2009-02-24 20:55:00,1.4476,1.44805,1.44715,1.44785,243800000.0
2009-02-24 20:56:00,1.4478,1.4485,1.4477,1.4479,277800000.0
2009-02-24 20:57:00,1.44785,1.44895,1.4478,1.44895,192600000.0
2009-02-24 20:58:00,1.44895,1.44895,1.44745,1.44745,235750000.0
2009-02-24 20:59:00,1.44745,1.44815,1.44745,1.448,139400000.0
2009-02-24 21:00:00,1.44805,1.4485,1.4473,1.44785,232400000.0
2009-02-24 21:01:00,1.448,1.4482,1.4477,1.4482,91500000.0
2009-02-24 21:02:00,1.4482,1.4491,1.4482,1.4491,202200001.0
2009-02-24 21:03:00,1.44905,1.4493,1.44855,1.4493,204499999.0
2009-02-24 21:04:00,1.4493,1.4496,1.4489,1.44955,135600000.0
2009-02-24 21:05:00,1.4498,1.44985,1.44955,1.4497,204086949.0
2009-02-24 21:06:00,1.44955,1.4498,1.44945,1.4497,190600000.0
2009-02-24 21:07:00,1.4497,1.4497,1.44915,1.44915,154400000.0
2009-02-24 21:08:00,1.44915,1.4494,1.44825,1.4483,172600000.0
2009-02-24 21:09:00,1.4483,1.44865,1.44825,1.44865,172800000.0
2009-02-24 21:10:00,1.44865,1.4492,1.44865,1.4487,188400000.0
2009-02-24 21:11:00,1.44875,1.44875,1.44845,1.4485,63400000.0
2009-02-24 21:12:00,1.4485,1.4485,1.4482,1.44845,171200000.0
2009-02-24 21:13:00,1.44845,1.4485,1.44815,1.44825,125000000.0
2009-02-24 21:14:00,1.4483,1.4484,1.44825,1.4483,68200000.0
2009-02-24 21:15:00,1.44835,1.4485,1.44825,1.44825,120200000.0
2009-02-24 21:16:00,1.44825,1.4487,1.44825,1.44865,156200000.0
2009-02-24 21:17:00,1.44865,1.44985,1.44865,1.44975,182200000.0
2009-02-24 21:18:00,1.4498,1.45035,1.44975,1.45005,161400000.0
2009-02-24 21:19:00,1.45005,1.4504,1.44965,1.4502,208200000.0
2009-02-24 21:20:00,1.45025,1.4505,1.44985,1.4503,161600000.0
2009-02-24 21:21:00,1.4503,1.4504,1.4496,1.45015,192800000.0
2009-02-24 21:22:00,1.45015,1.4503,1.44985,1.45,165500000.0
2009-02-24 21:23:00,1.45,1.4504,1.44995,1.4502,193800000.0
2009-02-24 21:24:00,1.4502,1.4509,1.4502,1.4509,73200000.0
2009-02-24 21:25:00,1.45085,1.45105,1.4508,1.45105,166000001.0
2009-02-24 21:26:00,1.45105,1.45125,1.4508,1.45085,250799999.0
2009-02-24 21:27:00,1.45085,1.4511,1.4505,1.4505,147200000.0
2009-02-24 21:28:00,1.4505,1.45075,1.45025,1.45065,206200000.0
2009-02-24 21:29:00,1.4506,1.45085,1.4506,1.4506,46400000.0
2009-02-24 21:30:00,1.4506,1.4506,1.45045,1.4505,122800000.0
2009-02-24 21:31:00,1.4505,1.4505,1.45015,1.4503,67400000.0
2009-02-24 21:32:00,1.4503,1.4503,1.4496,1.4496,117000000.0
2009-02-24 21:33:00,1.4496,1.45075,1.4496,1.4501,141100000.0
2009-02-24 21:34:00,1.4501,1.4509,1.4499,1.45,125400000.0
2009-02-24 21:35:00,1.45,1.4501,1.4497,1.4498,101800000.0
2009-02-24 21:36:00,1.4498,1.4503,1.4497,1.4503,58600000.0
2009-02-24 21:37:00,1.4504,1.4508,1.4504,1.4508,142600000.0
2009-02-24 21:38:00,1.4508,1.4513,1.4508,1.4512,86800000.0
2009-02-24 21:39:00,1.45115,1.4512,1.4511,1.4511,232600000.0
2009-02-24 21:40:00,1.4511,1.45115,1.45,1.45,167700000.0
2009-02-24 21:41:00,1.45,1.4503,1.44995,1.4501,128400000.0
2009-02-24 21:42:00,1.4501,1.4501,1.44955,1.4498,128600000.0
2009-02-24 21:43:00,1.44985,1.4506,1.44975,1.4506,232400000.0
2009-02-24 21:44:00,1.45035,1.4504,1.44965,1.45,130200000.0
2009-02-24 21:45:00,1.45005,1.4501,1.4498,1.45,71800000.0
2009-02-24 21:46:00,1.44995,1.4502,1.44995,1.45,81000000.0
2009-02-24 21:47:00,1.45,1.45,1.4485,1.44885,231800000.0
2009-02-24 21:48:00,1.4488,1.449,1.44865,1.4489,110800000.0
2009-02-24 21:49:00,1.4489,1.44915,1.4489,1.449,146200000.0
2009-02-24 21:50:00,1.449,1.44925,1.4489,1.4491,104600000.0
2009-02-24 21:51:00,1.44905,1.44905,1.4489,1.4489,52400000.0
2009-02-24 21:52:00,1.4489,1.449,1.4489,1.44895,125200000.0
2009-02-24 21:53:00,1.44895,1.449,1.44885,1.449,138200000.0
2009-02-24 21:54:00,1.4491,1.4492,1.449,1.4491,58600000.0
2009-02-24 21:55:00,1.4491,1.4492,1.449,1.4492,58400000.0
2009-02-24 21:56:00,1.4492,1.4497,1.4492,1.4497,100000000.0
2009-02-24 21:57:00,1.44965,1.45015,1.4492,1.4492,186000000.0
2009-02-24 21:58:00,1.44915,1.44955,1.44915,1.44945,89000000.0
2009-02-24 21:59:00,1.44945,1.4495,1.44905,1.44905,56600000.0
2009-02-24 22:00:00,1.44905,1.44905,1.44905,1.44905,32200000.0
2009-02-24 22:01:00,1.4489,1.44905,1.4489,1.44905,11200000.0
2009-02-24 22:02:00,1.4489,1.4489,1.44835,1.44835,204800000.0
2009-02-24 22:03:00,1.44835,1.4485,1.44805,1.44805,124000000.0
2009-02-24 22:04:00,1.44805,1.4484,1.4479,1.44825,200000000.0
2009-02-24 22:05:00,1.4483,1.4483,1.4474,1.44785,103800000.0
2009-02-24 22:06:00,1.44795,1.44795,1.44755,1.44755,66400000.0
2009-02-24 22:07:00,1.44765,1.4488,1.44755,1.4487,104600000.0
2009-02-24 22:08:00,1.44865,1.4488,1.44845,1.4487,100400000.0
2009-02-24 22:09:00,1.44885,1.44925,1.44875,1.44925,87400000.0
2009-02-24 22:10:00,1.44915,1.4494,1.44865,1.4487,68000000.0
2009-02-24 22:11:00,1.4487,1.4489,1.4486,1.4486,66200000.0
2009-02-24 22:12:00,1.4486,1.44895,1.4486,1.44895,102400000.0
2009-02-24 22:13:00,1.4491,1.4491,1.4489,1.449,63600000.0
2009-02-24 22:14:00,1.44905,1.4493,1.44905,1.4491,59100000.0
2009-02-24 22:15:00,1.4491,1.4494,1.44905,1.44915,63300000.0
2009-02-24 22:16:00,1.44915,1.44935,1.449,1.44905,101300000.0
2009-02-24 22:17:00,1.44905,1.4491,1.449,1.449,22000000.0
2009-02-24 22:18:00,1.449,1.4491,1.44895,1.449,90800000.0
2009-02-24 22:19:00,1.449,1.44935,1.449,1.4492,136800000.0
2009-02-24 22:20:00,1.4492,1.4494,1.4492,1.44935,155000000.0
2009-02-24 22:21:00,1.44935,1.4495,1.4492,1.44925,316400000.0
2009-02-24 22:22:00,1.44925,1.4494,1.44925,1.44935,333700000.0
2009-02-24 22:23:00,1.4493,1.4494,1.44925,1.4494,127600000.0
2009-02-24 22:24:00,1.44935,1.4497,1.4493,1.44945,32600000.0
2009-02-24 22:25:00,1.4494,1.4495,1.44935,1.4494,130700000.0
2009-02-24 22:26:00,1.4494,1.4497,1.4494,1.4495,64200000.0
2009-02-24 22:27:00,1.4495,1.4495,1.44745,1.4477,280700000.0
2009-02-24 22:28:00,1.4477,1.448,1.4475,1.4475,208900000.0
2009-02-24 22:29:00,1.44755,1.44785,1.4475,1.4476,133200000.0
2009-02-24 22:30:00,1.44755,1.4476,1.44705,1.44725,163000000.0
2009-02-24 22:31:00,1.4473,1.4474,1.44725,1.4473,52000000.0
2009-02-24 22:32:00,1.4473,1.4474,1.44715,1.4473,180600000.0
2009-02-24 22:33:00,1.4472,1.4473,1.44705,1.44705,152800000.0
2009-02-24 22:34:00,1.4472,1.4472,1.447,1.4472,241100000.0
2009-02-24 22:35:00,1.4473,1.4476,1.4473,1.4475,223200000.0
2009-02-24 22:36:00,1.4475,1.4475,1.44745,1.4475,47800000.0
2009-02-24 22:37:00,1.4475,1.44765,1.4475,1.44765,34000000.0
2009-02-24 22:38:00,1.4477,1.448,1.44765,1.4478,155000000.0
2009-02-24 22:39:00,1.4478,1.44805,1.4477,1.448,93300000.0
2009-02-24 22:40:00,1.44805,1.4481,1.44795,1.44795,116200000.0
2009-02-24 22:41:00,1.44795,1.44845,1.44795,1.44845,84400000.0
2009-02-24 22:42:00,1.44845,1.44845,1.44845,1.44845,7000000.0
2009-02-24 22:43:00,1.44845,1.4486,1.44835,1.4486,25400000.0
2009-02-24 22:44:00,1.4486,1.4486,1.4483,1.44835,41400000.0
2009-02-24 22:45:00,1.4484,1.44865,1.44835,1.4485,63000000.0
2009-02-24 22:46:00,1.44855,1.4486,1.44835,1.4484,63800000.0
2009-02-24 22:47:00,1.4484,1.4485,1.44835,1.44835,46400000.0
2009-02-24 22:48:00,1.44835,1.4485,1.44835,1.44835,50800000.0
2009-02-24 22:49:00,1.44835,1.4486,1.44835,1.4484,111400000.0
2009-02-24 22:50:00,1.4484,1.4485,1.4484,1.4484,68600000.0
2009-02-24 22:51:00,1.4484,1.44855,1.4484,1.4485,14400000.0
2009-02-24 22:52:00,1.44845,1.44865,1.4484,1.44845,55200000.0
2009-02-24 22:53:00,1.4487,1.449,1.44845,1.44865,83200000.0
2009-02-24 22:54:00,1.4487,1.44875,1.4487,1.44875,8800000.0
2009-02-24 22:55:00,1.44875,1.44895,1.44875,1.44895,95000001.0
2009-02-24 22:56:00,1.449,1.4491,1.44885,1.449,48600000.0
2009-02-24 22:57:00,1.44895,1.44895,1.44895,1.44895,2600000.0
2009-02-24 22:58:00,1.44895,1.4491,1.4488,1.44885,20800000.0
2009-02-24 22:59:00,1.44885,1.44885,1.44845,1.4485,85700000.0
2009-02-24 23:00:00,1.44855,1.4486,1.4484,1.44855,119400000.0
2009-02-24 23:01:00,1.44855,1.44855,1.4482,1.44845,189800000.0
2009-02-24 23:02:00,1.4483,1.44845,1.4483,1.44835,18000000.0
2009-02-24 23:03:00,1.44835,1.4484,1.4483,1.4484,79200000.0
2009-02-24 23:04:00,1.4483,1.44865,1.448,1.44845,40500000.0
2009-02-24 23:05:00,1.4485,1.44855,1.4484,1.4484,27600000.0
2009-02-24 23:06:00,1.44835,1.4485,1.44835,1.4485,19400000.0
2009-02-24 23:07:00,1.4483,1.4483,1.44825,1.44825,8000000.0
2009-02-24 23:08:00,1.44825,1.44835,1.44725,1.44725,39600000.0
2009-02-24 23:09:00,1.4475,1.44765,1.4472,1.44725,92000000.0
2009-02-24 23:10:00,1.4472,1.4474,1.44715,1.44735,112400000.0
2009-02-24 23:11:00,1.4474,1.44745,1.4472,1.4473,58400000.0
2009-02-24 23:12:00,1.4474,1.4475,1.44735,1.4475,19100000.0
2009-02-24 23:13:00,1.4475,1.44755,1.4472,1.4472,44400000.0
2009-02-24 23:14:00,1.44715,1.44755,1.44715,1.4475,20200000.0
2009-02-24 23:15:00,1.44755,1.44755,1.4474,1.4475,12600000.0
2009-02-24 23:16:00,1.4475,1.44775,1.4475,1.4476,74400000.0
2009-02-24 23:17:00,1.4476,1.44765,1.44745,1.44755,49600000.0
2009-02-24 23:18:00,1.44755,1.44755,1.44705,1.44735,41000000.0
2009-02-24 23:19:00,1.4473,1.4474,1.44705,1.44705,23000000.0
2009-02-24 23:20:00,1.44725,1.44755,1.44725,1.44745,27200000.0
2009-02-24 23:21:00,1.4475,1.44765,1.4471,1.44715,62000000.0
2009-02-24 23:22:00,1.4472,1.4473,1.4472,1.44725,8000000.0
2009-02-24 23:23:00,1.44704,1.44717,1.44699,1.44713,27800000.0
2009-02-24 23:24:00,1.4474,1.4474,1.4474,1.4474,1000000.0
2009-02-24 23:25:00,1.4473,1.4474,1.4473,1.44735,9000000.0
2009-02-24 23:26:00,1.4474,1.4475,1.44735,1.4475,5000000.0
2009-02-24 23:27:00,1.4473,1.4473,1.4473,1.4473,2600000.0
2009-02-24 23:28:00,1.4473,1.44775,1.4473,1.44745,13200000.0
2009-02-24 23:29:00,1.44745,1.4475,1.4474,1.4475,14800000.0
2009-02-24 23:30:00,1.4475,1.4475,1.4473,1.44735,20400000.0
2009-02-24 23:31:00,1.4474,1.4474,1.44735,1.44735,8000000.0
2009-02-24 23:32:00,1.44735,1.44735,1.44735,1.44735,2000000.0
2009-02-24 23:33:00,1.4473,1.4473,1.44725,1.4473,30000000.0
2009-02-24 23:34:00,1.4473,1.44735,1.4473,1.4473,58200000.0
2009-02-24 23:35:00,1.44735,1.4474,1.44735,1.4474,45400000.0
2009-02-24 23:36:00,1.44735,1.44735,1.44725,1.44725,6000000.0
2009-02-24 23:37:00,1.44755,1.44755,1.4474,1.44745,75600000.0
2009-02-24 23:38:00,1.44712,1.4474,1.44712,1.44726,19000000.0
2009-02-24 23:39:00,1.44745,1.44755,1.4473,1.44745,59400000.0
2009-02-24 23:40:00,1.44745,1.4475,1.44745,1.4475,10000000.0
2009-02-24 23:41:00,1.4475,1.4475,1.4475,1.4475,5800000.0
2009-02-24 23:42:00,1.4475,1.4475,1.4475,1.4475,1000000.0
2009-02-24 23:43:00,1.4475,1.4475,1.4475,1.4475,12600000.0
2009-02-24 23:44:00,1.4475,1.44775,1.44745,1.4476,41200000.0
2009-02-24 23:45:00,1.4475,1.44755,1.4475,1.4475,10600000.0
2009-02-24 23:46:00,1.4475,1.4475,1.44745,1.44745,11600000.0
2009-02-24 23:47:00,1.44745,1.4477,1.44745,1.4475,5600000.0
2009-02-24 23:48:00,1.4475,1.4475,1.44745,1.4475,9000000.0
2009-02-24 23:49:00,1.4477,1.4477,1.4475,1.4475,12400000.0
2009-02-24 23:50:00,1.4475,1.44755,1.4475,1.44755,8000000.0
2009-02-24 23:51:00,1.4476,1.4476,1.4476,1.4476,3600000.0
2009-02-24 23:52:00,1.44755,1.44755,1.4475,1.4475,10200000.0
2009-02-24 23:53:00,1.4475,1.44755,1.4475,1.44755,17000000.0
2009-02-24 23:54:00,1.44755,1.4478,1.44745,1.4476,53400000.0
2009-02-24 23:55:00,1.44765,1.44765,1.4476,1.4476,5600000.0
2009-02-24 23:56:00,1.44765,1.44815,1.44765,1.44775,34200000.0
2009-02-24 23:57:00,1.44775,1.44775,1.4477,1.4477,7400000.0
2009-02-24 23:58:00,1.44775,1.4481,1.44775,1.4481,20000000.0
2009-02-24 23:59:00,1.44805,1.4481,1.44775,1.4479,14000000.0
2009-02-25 00:00:00,1.44795,1.4482,1.44795,1.4482,20000000.0
2009-02-25 00:01:00,1.44815,1.4482,1.44805,1.44815,57000000.0
2009-02-25 00:02:00,1.44815,1.44815,1.44805,1.44805,10200000.0
2009-02-25 00:03:00,1.448,1.44805,1.4479,1.44795,14400000.0
2009-02-25 00:04:00,1.4479,1.44805,1.4479,1.44805,3600000.0
2009-02-25 00:05:00,1.448,1.448,1.44785,1.44795,16800000.0
2009-02-25 00:06:00,1.44795,1.44795,1.4479,1.4479,36000000.0
2009-02-25 00:07:00,1.4479,1.4479,1.4478,1.4479,29200000.0
2009-02-25 00:08:00,1.4479,1.4479,1.4478,1.4478,59400000.0
2009-02-25 00:09:00,1.4479,1.4479,1.44735,1.4477,86600000.0
2009-02-25 00:10:00,1.44755,1.448,1.44755,1.44795,50400000.0
2009-02-25 00:11:00,1.4479,1.44795,1.4474,1.44755,40800000.0
2009-02-25 00:12:00,1.44745,1.4476,1.44745,1.4476,45600000.0
2009-02-25 00:13:00,1.4476,1.44855,1.4476,1.44855,54000000.0
2009-02-25 00:14:00,1.44855,1.44855,1.44825,1.44825,15800000.0
2009-02-25 00:15:00,1.44825,1.4486,1.44815,1.4482,31400000.0
2009-02-25 00:16:00,1.44815,1.44845,1.44815,1.44845,13200000.0
2009-02-25 00:17:00,1.44839,1.44852,1.44836,1.44845,62000000.0
2009-02-25 00:18:00,1.44855,1.44875,1.44855,1.4486,37600000.0
2009-02-25 00:19:00,1.4486,1.4488,1.4486,1.4488,28800000.0
2009-02-25 00:20:00,1.4488,1.449,1.4488,1.449,10800000.0
2009-02-25 00:21:00,1.4489,1.45188,1.4489,1.45188,64500000.0
2009-02-25 00:22:00,1.45203,1.45203,1.44915,1.4497,93700000.0
2009-02-25 00:23:00,1.44975,1.44995,1.4494,1.4495,35800000.0
2009-02-25 00:24:00,1.44955,1.45045,1.4495,1.4504,70800000.0
2009-02-25 00:25:00,1.4504,1.45055,1.45005,1.45005,127000000.0
2009-02-25 00:26:00,1.4501,1.4502,1.4501,1.4502,22800000.0
2009-02-25 00:27:00,1.45015,1.4502,1.45005,1.4501,18600000.0
2009-02-25 00:28:00,1.45015,1.4506,1.45015,1.4506,32200000.0
2009-02-25 00:29:00,1.4507,1.45075,1.4505,1.45055,57600000.0
2009-02-25 00:30:00,1.45055,1.451,1.45035,1.451,59000000.0
2009-02-25 00:31:00,1.451,1.4515,1.4504,1.45085,100800000.0
2009-02-25 00:32:00,1.4509,1.4509,1.45035,1.4504,76600000.0
2009-02-25 00:33:00,1.4504,1.4507,1.45035,1.45045,70400000.0
2009-02-25 00:34:00,1.45045,1.45045,1.45035,1.45035,56486949.0
2009-02-25 00:35:00,1.45035,1.45035,1.45015,1.45015,53400000.0
2009-02-25 00:36:00,1.45015,1.45015,1.4501,1.4501,21400000.0
2009-02-25 00:37:00,1.4501,1.4509,1.4501,1.4503,38600000.0
2009-02-25 00:38:00,1.4502,1.45045,1.45015,1.45025,74000000.0
2009-02-25 00:39:00,1.4502,1.45025,1.45015,1.45015,25200000.0
2009-02-25 00:40:00,1.45015,1.45025,1.45015,1.45015,4800000.0
2009-02-25 00:41:00,1.45015,1.45015,1.44955,1.45005,16600000.0
2009-02-25 00:42:00,1.45,1.45,1.4498,1.4498,25200000.0
2009-02-25 00:43:00,1.4498,1.4503,1.4498,1.4503,6800000.0
2009-02-25 00:44:00,1.4503,1.4503,1.45015,1.45015,3600000.0
2009-02-25 00:45:00,1.45035,1.45035,1.45015,1.45015,7200000.0
2009-02-25 00:46:00,1.45,1.45015,1.45,1.45,6000000.0
2009-02-25 00:47:00,1.45015,1.45025,1.45005,1.45025,20200000.0
2009-02-25 00:48:00,1.4501,1.4501,1.4501,1.4501,2000000.0
2009-02-25 00:49:00,1.45005,1.45025,1.45005,1.45025,6000000.0
2009-02-25 00:50:00,1.4501,1.45055,1.4501,1.45035,29600000.0
2009-02-25 00:51:00,1.45035,1.4508,1.45035,1.4508,17800000.0
2009-02-25 00:52:00,1.45095,1.45215,1.45095,1.4517,78800000.0
2009-02-25 00:53:00,1.4514,1.45235,1.4508,1.45225,96800000.0
2009-02-25 00:54:00,1.45235,1.45235,1.4518,1.45205,29800000.0
2009-02-25 00:55:00,1.45205,1.45255,1.452,1.45255,15200000.0
2009-02-25 00:56:00,1.45255,1.45255,1.45215,1.45235,62400000.0
2009-02-25 00:57:00,1.4524,1.45245,1.4522,1.45235,34600000.0
2009-02-25 00:58:00,1.45235,1.45245,1.45235,1.45235,22000000.0
2009-02-25 00:59:00,1.45235,1.45235,1.45235,1.45235,1200000.0
2009-02-25 01:00:00,1.45235,1.4525,1.45225,1.45245,21200000.0
2009-02-25 01:01:00,1.4525,1.45255,1.4524,1.45245,19200000.0
2009-02-25 01:02:00,1.45215,1.4523,1.45207,1.45209,49200000.0
2009-02-25 01:03:00,1.4524,1.45245,1.4524,1.4524,5000000.0
2009-02-25 01:04:00,1.4524,1.4524,1.4524,1.4524,2000000.0
2009-02-25 01:05:00,1.45235,1.4524,1.45225,1.4523,15000000.0
2009-02-25 01:06:00,1.4523,1.45235,1.45195,1.45195,23400000.0
2009-02-25 01:07:00,1.452,1.45205,1.45195,1.45195,10800000.0
2009-02-25 01:08:00,1.452,1.4521,1.452,1.45205,40800000.0
2009-02-25 01:09:00,1.45195,1.45205,1.45195,1.45205,8400000.0
2009-02-25 01:10:00,1.452,1.45205,1.452,1.45205,2400000.0
2009-02-25 01:11:00,1.452,1.452,1.45185,1.45185,34200000.0
2009-02-25 01:12:00,1.45185,1.45195,1.4518,1.4519,79400000.0
2009-02-25 01:13:00,1.45185,1.4521,1.45185,1.45205,29800000.0
2009-02-25 01:14:00,1.45192,1.45192,1.45173,1.45178,84200000.0
2009-02-25 01:15:00,1.45178,1.45181,1.45174,1.45178,22800000.0
2009-02-25 01:16:00,1.452,1.4521,1.452,1.4521,13200000.0
2009-02-25 01:17:00,1.4521,1.4521,1.4521,1.4521,4800000.0
2009-02-25 01:18:00,1.4521,1.4521,1.4521,1.4521,3600000.0
2009-02-25 01:19:00,1.4521,1.4521,1.4521,1.4521,10800000.0
2009-02-25 01:20:00,1.4521,1.4521,1.452,1.45205,36000000.0
2009-02-25 01:21:00,1.45205,1.45215,1.452,1.45215,35600000.0
2009-02-25 01:22:00,1.45215,1.45215,1.4521,1.4521,19200000.0
2009-02-25 01:23:00,1.4521,1.45265,1.452,1.45215,96800000.0
2009-02-25 01:24:00,1.45215,1.45225,1.4521,1.45215,32000000.0
2009-02-25 01:25:00,1.45215,1.4522,1.45215,1.4522,28800000.0
2009-02-25 01:26:00,1.4521,1.45231,1.45208,1.45228,22800000.0
2009-02-25 01:27:00,1.4524,1.4524,1.4523,1.4523,2400000.0
2009-02-25 01:28:00,1.4523,1.4524,1.4523,1.4523,6200000.0
2009-02-25 01:29:00,1.45235,1.45245,1.45235,1.45245,2400000.0
2009-02-25 01:30:00,1.45245,1.45255,1.4524,1.4525,6200000.0
2009-02-25 01:31:00,1.45255,1.45255,1.4525,1.45255,3800000.0
2009-02-25 01:32:00,1.45275,1.4535,1.45275,1.45315,85800000.0
2009-02-25 01:33:00,1.4531,1.4535,1.45275,1.45275,155400000.0
2009-02-25 01:34:00,1.4527,1.4533,1.4526,1.45295,86000000.0
2009-02-25 01:35:00,1.45295,1.45295,1.45275,1.45295,25800000.0
2009-02-25 01:36:00,1.45295,1.4532,1.4527,1.4531,101200000.0
2009-02-25 01:37:00,1.4531,1.45315,1.45305,1.45305,43200000.0
2009-02-25 01:38:00,1.453,1.4532,1.453,1.45305,49000000.0
2009-02-25 01:39:00,1.45305,1.45305,1.4527,1.4528,40800000.0
2009-02-25 01:40:00,1.4528,1.4528,1.4527,1.4527,67400000.0
2009-02-25 01:41:00,1.45265,1.45265,1.4523,1.4523,140800000.0
2009-02-25 01:42:00,1.4523,1.4523,1.452,1.45225,80800000.0
2009-02-25 01:43:00,1.45225,1.45225,1.45195,1.452,57000000.0
2009-02-25 01:44:00,1.452,1.452,1.45135,1.45155,133200000.0
2009-02-25 01:45:00,1.45155,1.4516,1.4515,1.4515,75400000.0
2009-02-25 01:46:00,1.4516,1.4516,1.4513,1.45135,35800000.0
2009-02-25 01:47:00,1.45135,1.45135,1.4513,1.4513,21600000.0
2009-02-25 01:48:00,1.4513,1.45135,1.4513,1.45135,33000000.0
2009-02-25 01:49:00,1.45135,1.45135,1.45135,1.45135,10600000.0
2009-02-25 01:50:00,1.4513,1.45135,1.4513,1.45135,7200000.0
2009-02-25 01:51:00,1.4514,1.4516,1.4514,1.4516,6600000.0
2009-02-25 01:52:00,1.45155,1.4516,1.45135,1.4514,30000000.0
2009-02-25 01:53:00,1.4514,1.4516,1.4513,1.4515,47800000.0
2009-02-25 01:54:00,1.45155,1.45165,1.45155,1.45165,4800000.0
2009-02-25 01:55:00,1.4516,1.45165,1.4515,1.45155,16800000.0
2009-02-25 01:56:00,1.4516,1.45175,1.4516,1.45165,16800000.0
2009-02-25 01:57:00,1.4517,1.4523,1.4516,1.45225,43600000.0
2009-02-25 01:58:00,1.45225,1.453,1.452,1.4523,39000000.0
2009-02-25 01:59:00,1.4523,1.4524,1.4523,1.4523,6000000.0
2009-02-25 02:00:00,1.4521,1.4525,1.4521,1.4525,27000000.0
2009-02-25 02:01:00,1.4525,1.4525,1.45185,1.452,64800000.0
2009-02-25 02:02:00,1.45195,1.452,1.45145,1.4518,39200000.0
2009-02-25 02:03:00,1.4515,1.45155,1.4507,1.45085,86900000.0
2009-02-25 02:04:00,1.4507,1.45085,1.4506,1.4506,26400000.0
2009-02-25 02:05:00,1.4506,1.45065,1.4506,1.45065,4800000.0
2009-02-25 02:06:00,1.4506,1.4509,1.45055,1.45055,14800000.0
2009-02-25 02:07:00,1.4507,1.451,1.45065,1.451,31200000.0
2009-02-25 02:08:00,1.451,1.451,1.4507,1.4509,29800000.0
2009-02-25 02:09:00,1.451,1.45115,1.451,1.45115,16600000.0
2009-02-25 02:10:00,1.45115,1.4513,1.45105,1.45115,23200000.0
2009-02-25 02:11:00,1.45115,1.45115,1.4511,1.4511,7600000.0
2009-02-25 02:12:00,1.4511,1.4511,1.45105,1.45105,15600000.0
2009-02-25 02:13:00,1.451,1.4511,1.4507,1.4507,52200000.0
2009-02-25 02:14:00,1.45065,1.4511,1.45065,1.4509,60886949.0
2009-02-25 02:15:00,1.4509,1.4509,1.4507,1.45075,14400000.0
2009-02-25 02:16:00,1.45095,1.451,1.4507,1.45075,23200000.0
2009-02-25 02:17:00,1.4507,1.45075,1.45065,1.4507,9600000.0
2009-02-25 02:18:00,1.4509,1.4509,1.45075,1.45075,9600000.0
2009-02-25 02:19:00,1.4508,1.4508,1.45065,1.45065,5200000.0
2009-02-25 02:20:00,1.45065,1.45065,1.4506,1.4506,8000000.0
2009-02-25 02:21:00,1.4506,1.451,1.4506,1.451,28400000.0
2009-02-25 02:22:00,1.451,1.451,1.45095,1.451,32600000.0
2009-02-25 02:23:00,1.451,1.45115,1.4509,1.45115,24800000.0
2009-02-25 02:24:00,1.4511,1.4512,1.451,1.45105,26400000.0
2009-02-25 02:25:00,1.45105,1.45105,1.4507,1.4507,21400000.0
2009-02-25 02:26:00,1.45075,1.4508,1.45075,1.4508,6600000.0
2009-02-25 02:27:00,1.4511,1.4511,1.4509,1.451,20000000.0
2009-02-25 02:28:00,1.451,1.4513,1.451,1.45115,33200000.0
2009-02-25 02:29:00,1.45115,1.4514,1.45115,1.4514,81200000.0
2009-02-25 02:30:00,1.45145,1.45175,1.45145,1.45145,59600000.0
2009-02-25 02:31:00,1.4514,1.4521,1.4514,1.45205,59600000.0
2009-02-25 02:32:00,1.45205,1.4521,1.45155,1.45185,69000000.0
2009-02-25 02:33:00,1.4519,1.4522,1.4519,1.45215,20200000.0
2009-02-25 02:34:00,1.45215,1.45245,1.45215,1.45245,12800000.0
2009-02-25 02:35:00,1.45255,1.4527,1.45215,1.45265,30200000.0
2009-02-25 02:36:00,1.45265,1.45265,1.45245,1.45245,59200000.0
2009-02-25 02:37:00,1.4525,1.4525,1.45245,1.4525,7200000.0
2009-02-25 02:38:00,1.4525,1.4525,1.45225,1.4525,22400000.0
2009-02-25 02:39:00,1.45245,1.45245,1.45235,1.45235,17000000.0
2009-02-25 02:40:00,1.45235,1.4525,1.4522,1.4523,21400000.0
2009-02-25 02:41:00,1.45235,1.4525,1.4522,1.4522,18800000.0
2009-02-25 02:42:00,1.45225,1.4526,1.45225,1.4524,17000000.0
2009-02-25 02:43:00,1.4524,1.4533,1.4524,1.45325,17600000.0
2009-02-25 02:44:00,1.4533,1.4536,1.4533,1.4535,55200000.0
2009-02-25 02:45:00,1.45355,1.4541,1.4535,1.4541,90400000.0
2009-02-25 02:46:00,1.4541,1.4542,1.45405,1.4542,76200000.0
2009-02-25 02:47:00,1.4542,1.4542,1.45385,1.454,48800000.0
2009-02-25 02:48:00,1.454,1.45415,1.45395,1.45405,63800000.0
2009-02-25 02:49:00,1.45405,1.4541,1.4538,1.454,49000000.0
2009-02-25 02:50:00,1.454,1.454,1.45355,1.45355,42400000.0
2009-02-25 02:51:00,1.45355,1.45355,1.45355,1.45355,14200000.0
2009-02-25 02:52:00,1.45355,1.45355,1.4531,1.4531,121300000.0
2009-02-25 02:53:00,1.45275,1.45285,1.45215,1.4522,67000000.0
2009-02-25 02:54:00,1.45225,1.4535,1.4522,1.4535,155800000.0
2009-02-25 02:55:00,1.45355,1.4539,1.4532,1.4532,29400000.0
2009-02-25 02:56:00,1.4531,1.45335,1.4531,1.45335,7000000.0
2009-02-25 02:57:00,1.45325,1.45335,1.4532,1.4532,10800000.0
2009-02-25 02:58:00,1.4532,1.4532,1.45315,1.45315,2400000.0
2009-02-25 02:59:00,1.45305,1.45305,1.452,1.45215,88200000.0
2009-02-25 03:00:00,1.45215,1.4523,1.45215,1.45225,22600000.0
2009-02-25 03:01:00,1.45215,1.45245,1.45215,1.45235,19000000.0
2009-02-25 03:02:00,1.45225,1.4523,1.45185,1.45195,6400000.0
2009-02-25 03:03:00,1.4518,1.45215,1.45175,1.45205,13000000.0
2009-02-25 03:04:00,1.45215,1.4522,1.45205,1.4521,16800000.0
2009-02-25 03:05:00,1.4523,1.4523,1.45185,1.4522,50400000.0
2009-02-25 03:06:00,1.4522,1.4522,1.45185,1.4521,54900000.0
2009-02-25 03:07:00,1.4521,1.45215,1.45205,1.4521,23800000.0
2009-02-25 03:08:00,1.45215,1.4528,1.45215,1.4527,88200000.0
2009-02-25 03:09:00,1.4528,1.4532,1.4526,1.4532,37400000.0
2009-02-25 03:10:00,1.4532,1.4533,1.453,1.4531,69000000.0
2009-02-25 03:11:00,1.4533,1.45335,1.4533,1.4533,15600000.0
2009-02-25 03:12:00,1.45335,1.4535,1.45315,1.4532,34600000.0
2009-02-25 03:13:00,1.45315,1.4536,1.4531,1.4536,43400000.0
2009-02-25 03:14:00,1.45335,1.4536,1.45315,1.4532,29400000.0
2009-02-25 03:15:00,1.45315,1.4532,1.453,1.453,16000000.0
2009-02-25 03:16:00,1.453,1.453,1.45275,1.453,54600000.0
2009-02-25 03:17:00,1.453,1.45305,1.453,1.45305,4800000.0
2009-02-25 03:18:00,1.45315,1.4533,1.4529,1.4529,11600000.0
2009-02-25 03:19:00,1.4529,1.4529,1.4526,1.45275,17800000.0
2009-02-25 03:20:00,1.4527,1.4527,1.45225,1.45255,20000000.0
2009-02-25 03:21:00,1.4526,1.4526,1.45215,1.45215,92400000.0
2009-02-25 03:22:00,1.4522,1.45225,1.4516,1.45195,107300000.0
2009-02-25 03:23:00,1.45195,1.4524,1.45145,1.45225,88500000.0
2009-02-25 03:24:00,1.4522,1.45245,1.45215,1.45225,73000000.0
2009-02-25 03:25:00,1.4522,1.4522,1.4519,1.4519,44900000.0
2009-02-25 03:26:00,1.4519,1.45215,1.4516,1.4518,52800000.0
2009-02-25 03:27:00,1.45185,1.4522,1.4518,1.4522,65000000.0
2009-02-25 03:28:00,1.4522,1.4524,1.45215,1.4524,12600000.0
2009-02-25 03:29:00,1.4524,1.4524,1.45225,1.45225,27200000.0
2009-02-25 03:30:00,1.4523,1.45285,1.4523,1.4526,46000000.0
2009-02-25 03:31:00,1.4527,1.45295,1.4527,1.4529,14000000.0
2009-02-25 03:32:00,1.4529,1.45355,1.4529,1.45335,90800000.0
2009-02-25 03:33:00,1.4535,1.4537,1.453,1.4537,40300000.0
2009-02-25 03:34:00,1.4537,1.45425,1.4535,1.45365,87973898.0
2009-02-25 03:35:00,1.4537,1.45415,1.4534,1.4536,77800000.0
2009-02-25 03:36:00,1.45355,1.4538,1.45355,1.45365,27200000.0
2009-02-25 03:37:00,1.4536,1.4537,1.4528,1.4529,98400000.0
2009-02-25 03:38:00,1.45275,1.4529,1.45205,1.4529,52200000.0
2009-02-25 03:39:00,1.4529,1.4532,1.45285,1.45285,15800000.0
2009-02-25 03:40:00,1.4531,1.45325,1.4526,1.4529,75600000.0
2009-02-25 03:41:00,1.4529,1.453,1.4527,1.453,28000000.0
2009-02-25 03:42:00,1.453,1.453,1.4527,1.45285,35400000.0
2009-02-25 03:43:00,1.45295,1.45365,1.4529,1.4536,33200000.0
2009-02-25 03:44:00,1.45345,1.45365,1.45345,1.45355,18600000.0
2009-02-25 03:45:00,1.45355,1.45355,1.4528,1.45325,48400000.0
2009-02-25 03:46:00,1.45335,1.45335,1.4522,1.4522,99500000.0
2009-02-25 03:47:00,1.4522,1.4525,1.4516,1.4516,161200000.0
2009-02-25 03:48:00,1.45175,1.45205,1.45175,1.452,28400000.0
2009-02-25 03:49:00,1.452,1.4523,1.452,1.4521,15800000.0
2009-02-25 03:50:00,1.4521,1.4523,1.45205,1.4523,33000000.0
2009-02-25 03:51:00,1.4524,1.45245,1.4524,1.45245,8400000.0
2009-02-25 03:52:00,1.45245,1.45245,1.4524,1.4524,7200000.0
2009-02-25 03:53:00,1.4524,1.45245,1.4524,1.45245,8400000.0
2009-02-25 03:54:00,1.45255,1.4529,1.45235,1.45255,35800000.0
2009-02-25 03:55:00,1.45255,1.45255,1.4523,1.45245,11200000.0
2009-02-25 03:56:00,1.4524,1.4526,1.4524,1.4524,25200000.0
2009-02-25 03:57:00,1.45235,1.45235,1.45235,1.45235,1000000.0
2009-02-25 03:58:00,1.45235,1.45235,1.4523,1.4523,8800000.0
2009-02-25 03:59:00,1.4523,1.4523,1.45195,1.452,51800000.0
2009-02-25 04:00:00,1.45205,1.4522,1.45205,1.45215,15200000.0
2009-02-25 04:01:00,1.4521,1.4522,1.452,1.4521,37400000.0
2009-02-25 04:02:00,1.4521,1.4521,1.4521,1.4521,21600000.0
2009-02-25 04:03:00,1.4521,1.45235,1.4521,1.45235,19600000.0
2009-02-25 04:04:00,1.4523,1.45285,1.45225,1.45255,53200000.0
2009-02-25 04:05:00,1.4525,1.4528,1.45235,1.45235,9600000.0
2009-02-25 04:06:00,1.45255,1.45285,1.45255,1.4528,28400000.0
2009-02-25 04:07:00,1.4528,1.45285,1.45265,1.45265,40800000.0
2009-02-25 04:08:00,1.45265,1.45275,1.4526,1.45275,69200000.0
2009-02-25 04:09:00,1.45275,1.45285,1.4526,1.4528,39400000.0
2009-02-25 04:10:00,1.45275,1.4529,1.45275,1.45285,40400000.0
2009-02-25 04:11:00,1.45275,1.45285,1.45275,1.45285,4800000.0
2009-02-25 04:12:00,1.4528,1.453,1.4528,1.45285,23000000.0
2009-02-25 04:13:00,1.4529,1.45305,1.4528,1.4528,18200000.0
2009-02-25 04:14:00,1.453,1.453,1.453,1.453,1200000.0
2009-02-25 04:15:00,1.453,1.453,1.45295,1.453,6000000.0
2009-02-25 04:16:00,1.453,1.453,1.4529,1.45295,9600000.0
2009-02-25 04:17:00,1.453,1.4531,1.4529,1.45295,26800000.0
2009-02-25 04:18:00,1.4529,1.4529,1.4529,1.4529,1200000.0
2009-02-25 04:19:00,1.45285,1.453,1.4528,1.4528,23400000.0
2009-02-25 04:20:00,1.4529,1.453,1.45265,1.45275,56600000.0
2009-02-25 04:21:00,1.45275,1.45345,1.4527,1.45345,56800000.0
2009-02-25 04:22:00,1.45345,1.45345,1.45285,1.4531,99000000.0
2009-02-25 04:23:00,1.4531,1.4531,1.4529,1.4529,29600000.0
2009-02-25 04:24:00,1.4529,1.4529,1.45285,1.4529,21800000.0
2009-02-25 04:25:00,1.45335,1.45355,1.45315,1.45355,45600000.0
2009-02-25 04:26:00,1.45355,1.45375,1.45355,1.45355,7800000.0
2009-02-25 04:27:00,1.45365,1.4541,1.45365,1.4538,64400000.0
2009-02-25 04:28:00,1.45375,1.45375,1.45275,1.4535,46100000.0
2009-02-25 04:29:00,1.45345,1.45345,1.45315,1.4534,28400000.0
2009-02-25 04:30:00,1.4534,1.4534,1.45315,1.45315,6600000.0
2009-02-25 04:31:00,1.4531,1.4533,1.4531,1.45315,10400000.0
2009-02-25 04:32:00,1.45315,1.4533,1.45315,1.4533,9000000.0
2009-02-25 04:33:00,1.4532,1.4532,1.4532,1.4532,16000000.0
2009-02-25 04:34:00,1.4532,1.4532,1.4532,1.4532,12800000.0
2009-02-25 04:35:00,1.4533,1.4533,1.45265,1.4533,125600000.0
2009-02-25 04:36:00,1.45335,1.45335,1.4527,1.45325,38000000.0
2009-02-25 04:37:00,1.4532,1.4533,1.45275,1.4533,34800000.0
2009-02-25 04:38:00,1.45315,1.45315,1.45285,1.4531,24800000.0
2009-02-25 04:39:00,1.45305,1.45355,1.45305,1.4533,78800000.0
2009-02-25 04:40:00,1.4533,1.4533,1.45315,1.45315,25800000.0
2009-02-25 04:41:00,1.45315,1.4532,1.453,1.453,36400000.0
2009-02-25 04:42:00,1.45305,1.4533,1.45305,1.4533,53200000.0
2009-02-25 04:43:00,1.4535,1.4539,1.4535,1.4536,37600000.0
2009-02-25 04:44:00,1.45355,1.4538,1.45355,1.45365,41400000.0
2009-02-25 04:45:00,1.45365,1.45405,1.4536,1.4537,62400000.0
2009-02-25 04:46:00,1.45375,1.45425,1.4534,1.45425,115000000.0
2009-02-25 04:47:00,1.4542,1.4547,1.45385,1.45385,122800000.0
2009-02-25 04:48:00,1.4543,1.45445,1.45385,1.45445,103800000.0
2009-02-25 04:49:00,1.45445,1.45445,1.45385,1.45415,63200000.0
2009-02-25 04:50:00,1.45415,1.45425,1.45415,1.4542,17600000.0
2009-02-25 04:51:00,1.4542,1.4542,1.4538,1.4538,12400000.0
2009-02-25 04:52:00,1.4538,1.454,1.4538,1.454,68200000.0
2009-02-25 04:53:00,1.4539,1.4541,1.45385,1.4539,32000000.0
2009-02-25 04:54:00,1.4539,1.45425,1.4538,1.45415,53800000.0
2009-02-25 04:55:00,1.45405,1.45475,1.45405,1.45455,37400000.0
2009-02-25 04:56:00,1.45455,1.45505,1.45455,1.45485,66600000.0
2009-02-25 04:57:00,1.45475,1.45485,1.454,1.45455,61400000.0
2009-02-25 04:58:00,1.45455,1.4549,1.45455,1.4548,61800000.0
2009-02-25 04:59:00,1.4548,1.45535,1.4545,1.4551,138200000.0
2009-02-25 05:00:00,1.4552,1.4555,1.4548,1.4552,94900000.0
2009-02-25 05:01:00,1.4552,1.45535,1.4552,1.45525,78800000.0
2009-02-25 05:02:00,1.45525,1.45575,1.45525,1.4555,152900000.0
2009-02-25 05:03:00,1.4555,1.4558,1.4554,1.4558,97800000.0
2009-02-25 05:04:00,1.45575,1.4558,1.4549,1.455,90400000.0
2009-02-25 05:05:00,1.45505,1.45515,1.455,1.45505,35200000.0
2009-02-25 05:06:00,1.45505,1.45505,1.45465,1.45495,65000000.0
2009-02-25 05:07:00,1.45495,1.45515,1.45455,1.45455,87200000.0
2009-02-25 05:08:00,1.4546,1.4548,1.45455,1.45465,74600000.0
2009-02-25 05:09:00,1.4548,1.4548,1.4546,1.4546,78400000.0
2009-02-25 05:10:00,1.4546,1.4548,1.4544,1.4544,112800000.0
2009-02-25 05:11:00,1.4545,1.4546,1.4543,1.4545,120400000.0
2009-02-25 05:12:00,1.45445,1.45445,1.45445,1.45445,20400000.0
2009-02-25 05:13:00,1.45445,1.45445,1.4537,1.4537,294400000.0
2009-02-25 05:14:00,1.4537,1.4537,1.4522,1.453,144000000.0
2009-02-25 05:15:00,1.45305,1.45405,1.45305,1.45385,140200000.0
2009-02-25 05:16:00,1.45385,1.4539,1.45345,1.4535,69200000.0
2009-02-25 05:17:00,1.4538,1.45385,1.4538,1.45385,6000000.0
2009-02-25 05:18:00,1.4539,1.45455,1.4539,1.4545,52200000.0
2009-02-25 05:19:00,1.4545,1.4545,1.45445,1.45445,68200000.0
2009-02-25 05:20:00,1.45445,1.4545,1.4544,1.4544,5000000.0
2009-02-25 05:21:00,1.4544,1.4544,1.4544,1.4544,1000000.0
2009-02-25 05:22:00,1.4543,1.45435,1.45415,1.45435,19200000.0
2009-02-25 05:23:00,1.45435,1.45435,1.45265,1.4529,125600000.0
2009-02-25 05:24:00,1.45305,1.45315,1.45305,1.4531,50800000.0
2009-02-25 05:25:00,1.45325,1.45365,1.45325,1.4535,101600000.0
2009-02-25 05:26:00,1.4535,1.4535,1.4534,1.4534,2200000.0
2009-02-25 05:27:00,1.4534,1.4535,1.4534,1.4535,6600000.0
2009-02-25 05:28:00,1.45345,1.4538,1.45335,1.4538,11600000.0
2009-02-25 05:29:00,1.4538,1.45405,1.45355,1.4536,60200000.0
2009-02-25 05:30:00,1.4536,1.45375,1.4536,1.45375,26400000.0
2009-02-25 05:31:00,1.45375,1.45385,1.45375,1.4538,10400000.0
2009-02-25 05:32:00,1.4538,1.45415,1.4538,1.4539,6800000.0
2009-02-25 05:33:00,1.45415,1.45415,1.45375,1.454,26800000.0
2009-02-25 05:34:00,1.454,1.4546,1.4531,1.4537,147200000.0
2009-02-25 05:35:00,1.4539,1.45395,1.4539,1.45395,15600000.0
2009-02-25 05:36:00,1.45405,1.45405,1.45375,1.4538,15600000.0
2009-02-25 05:37:00,1.4538,1.454,1.45315,1.45395,75700000.0
2009-02-25 05:38:00,1.4539,1.45395,1.4539,1.45395,10400000.0
2009-02-25 05:39:00,1.4539,1.45395,1.45355,1.4539,41400000.0
2009-02-25 05:40:00,1.45385,1.454,1.4538,1.4538,23300000.0
2009-02-25 05:41:00,1.45375,1.4538,1.4535,1.4536,44200000.0
2009-02-25 05:42:00,1.4536,1.4537,1.45355,1.45365,39600000.0
2009-02-25 05:43:00,1.4536,1.4536,1.4536,1.4536,74500000.0
2009-02-25 05:44:00,1.4536,1.4536,1.45355,1.4536,60400000.0
2009-02-25 05:45:00,1.4536,1.4536,1.45355,1.45355,45800000.0
2009-02-25 05:46:00,1.45355,1.4536,1.4535,1.4536,23700000.0
2009-02-25 05:47:00,1.45355,1.45355,1.45335,1.45345,54500000.0
2009-02-25 05:48:00,1.45345,1.45345,1.4526,1.45275,215700000.0
2009-02-25 05:49:00,1.45275,1.45275,1.45245,1.45255,191800000.0
2009-02-25 05:50:00,1.4526,1.45265,1.45255,1.45265,29600000.0
2009-02-25 05:51:00,1.45265,1.4529,1.45245,1.45255,49800000.0
2009-02-25 05:52:00,1.45265,1.45295,1.4524,1.45255,25600000.0
2009-02-25 05:53:00,1.4526,1.4528,1.4525,1.4525,80400000.0
2009-02-25 05:54:00,1.45255,1.45255,1.45245,1.45245,11400000.0
2009-02-25 05:55:00,1.45245,1.45255,1.45185,1.45185,52600000.0
2009-02-25 05:56:00,1.4519,1.4519,1.4516,1.4518,67200000.0
2009-02-25 05:57:00,1.45175,1.4518,1.45115,1.45115,198200000.0
2009-02-25 05:58:00,1.45115,1.45155,1.4509,1.4512,196100000.0
2009-02-25 05:59:00,1.4512,1.45165,1.45045,1.4506,195300000.0
2009-02-25 06:00:00,1.45055,1.4509,1.4505,1.4506,202100000.0
2009-02-25 06:01:00,1.4506,1.451,1.4499,1.45005,150000000.0
2009-02-25 06:02:00,1.4501,1.45025,1.45,1.45,222826909.0
2009-02-25 06:03:00,1.4501,1.45055,1.44995,1.4505,129200000.0
2009-02-25 06:04:00,1.4505,1.4505,1.45045,1.4505,65600000.0
2009-02-25 06:05:00,1.4505,1.4505,1.4505,1.4505,23200000.0
2009-02-25 06:06:00,1.45075,1.4509,1.4506,1.45085,57000000.0
2009-02-25 06:07:00,1.4509,1.4509,1.45005,1.45015,148812376.0
2009-02-25 06:08:00,1.4502,1.45035,1.4502,1.45035,61600000.0
2009-02-25 06:09:00,1.45035,1.45035,1.45015,1.45015,92800000.0
2009-02-25 06:10:00,1.45015,1.4504,1.45015,1.45025,72000000.0
2009-02-25 06:11:00,1.45025,1.4503,1.45015,1.4503,103600000.0
2009-02-25 06:12:00,1.4503,1.4506,1.4503,1.45055,39600000.0
2009-02-25 06:13:00,1.4505,1.4509,1.4504,1.4504,65600000.0
2009-02-25 06:14:00,1.45035,1.4508,1.4502,1.45065,88500000.0
2009-02-25 06:15:00,1.45065,1.45065,1.45065,1.45065,2800000.0
2009-02-25 06:16:00,1.4506,1.4506,1.4502,1.4502,23000000.0
2009-02-25 06:17:00,1.45015,1.45045,1.45005,1.4504,36800000.0
2009-02-25 06:18:00,1.4504,1.4509,1.4504,1.4507,96600000.0
2009-02-25 06:19:00,1.45075,1.4508,1.45045,1.45065,50200000.0
2009-02-25 06:20:00,1.4507,1.4509,1.45065,1.4508,74600000.0
2009-02-25 06:21:00,1.45085,1.451,1.45055,1.45065,79000000.0
2009-02-25 06:22:00,1.4507,1.4508,1.4507,1.4508,5600000.0
2009-02-25 06:23:00,1.4507,1.4508,1.4507,1.4507,51000000.0
2009-02-25 06:24:00,1.45065,1.4509,1.45065,1.4509,20400000.0
2009-02-25 06:25:00,1.4509,1.4509,1.45075,1.45075,9800000.0
2009-02-25 06:26:00,1.45075,1.451,1.45075,1.45075,28800000.0
2009-02-25 06:27:00,1.45075,1.45075,1.45065,1.45075,35400000.0
2009-02-25 06:28:00,1.45075,1.451,1.4506,1.4508,102000000.0
2009-02-25 06:29:00,1.4508,1.4515,1.4508,1.4515,75000000.0
2009-02-25 06:30:00,1.45155,1.4522,1.4514,1.45175,225222592.0
2009-02-25 06:31:00,1.45175,1.45185,1.4517,1.45175,100800000.0
2009-02-25 06:32:00,1.45175,1.4519,1.45175,1.4519,80600000.0
2009-02-25 06:33:00,1.4519,1.4519,1.45165,1.45165,138800000.0
2009-02-25 06:34:00,1.45165,1.45175,1.45155,1.4516,78600000.0
2009-02-25 06:35:00,1.4516,1.4519,1.4516,1.4516,89900000.0
2009-02-25 06:36:00,1.4516,1.4521,1.4516,1.452,95000000.0
2009-02-25 06:37:00,1.452,1.452,1.45185,1.45185,25000000.0
2009-02-25 06:38:00,1.4519,1.45205,1.4519,1.45205,32800000.0
2009-02-25 06:39:00,1.45205,1.45245,1.452,1.4524,118081728.0
2009-02-25 06:40:00,1.45245,1.4525,1.45225,1.45225,49700000.0
2009-02-25 06:41:00,1.45225,1.4527,1.4522,1.45245,48000000.0
2009-02-25 06:42:00,1.4525,1.45315,1.4525,1.45285,127400000.0
2009-02-25 06:43:00,1.45285,1.453,1.45245,1.45245,93140864.0
2009-02-25 06:44:00,1.45245,1.4525,1.45225,1.45225,60800000.0
2009-02-25 06:45:00,1.45225,1.45245,1.45225,1.45235,33200000.0
2009-02-25 06:46:00,1.4523,1.4523,1.452,1.45205,24800000.0
2009-02-25 06:47:00,1.452,1.45225,1.45195,1.45205,92000000.0
2009-02-25 06:48:00,1.45215,1.45275,1.4521,1.4521,91000000.0
2009-02-25 06:49:00,1.45215,1.4522,1.452,1.452,87800000.0
2009-02-25 06:50:00,1.45205,1.45285,1.45205,1.4528,58000000.0
2009-02-25 06:51:00,1.45275,1.45325,1.45225,1.45325,110000000.0
2009-02-25 06:52:00,1.45325,1.45355,1.4531,1.45345,117200000.0
2009-02-25 06:53:00,1.4534,1.4537,1.4531,1.4532,59900000.0
2009-02-25 06:54:00,1.4532,1.4546,1.4532,1.4544,165600000.0
2009-02-25 06:55:00,1.45445,1.455,1.45435,1.455,84000000.0
2009-02-25 06:56:00,1.455,1.455,1.4543,1.4545,113000000.0
2009-02-25 06:57:00,1.4545,1.4545,1.4543,1.45435,72200000.0
2009-02-25 06:58:00,1.45435,1.4544,1.4537,1.454,70400000.0
2009-02-25 06:59:00,1.454,1.454,1.4535,1.4536,113400000.0
2009-02-25 07:00:00,1.45365,1.45405,1.45365,1.4539,124800000.0
2009-02-25 07:01:00,1.4539,1.45395,1.45315,1.45315,198320432.0
2009-02-25 07:02:00,1.45315,1.4532,1.4526,1.4526,81200000.0
2009-02-25 07:03:00,1.4526,1.45265,1.4525,1.4525,35000000.0
2009-02-25 07:04:00,1.45245,1.45255,1.45225,1.45225,106800000.0
2009-02-25 07:05:00,1.45235,1.4528,1.45235,1.4528,65800000.0
2009-02-25 07:06:00,1.4528,1.45385,1.45275,1.4536,152000000.0
2009-02-25 07:07:00,1.4536,1.4536,1.453,1.4531,94000000.0
2009-02-25 07:08:00,1.4531,1.4531,1.45295,1.453,42000000.0
2009-02-25 07:09:00,1.45295,1.4533,1.45295,1.4531,28400000.0
2009-02-25 07:10:00,1.45315,1.4534,1.45315,1.4534,51200000.0
2009-02-25 07:11:00,1.4534,1.4536,1.45335,1.4536,7000000.0
2009-02-25 07:12:00,1.4536,1.454,1.4533,1.45335,70600000.0
2009-02-25 07:13:00,1.45345,1.45345,1.45345,1.45345,13000000.0
2009-02-25 07:14:00,1.4534,1.45365,1.4534,1.45365,45400000.0
2009-02-25 07:15:00,1.45355,1.45355,1.4532,1.4532,44400000.0
2009-02-25 07:16:00,1.453,1.45315,1.45295,1.453,47000000.0
2009-02-25 07:17:00,1.4529,1.453,1.45285,1.453,12600000.0
2009-02-25 07:18:00,1.453,1.453,1.45275,1.45275,6400000.0
2009-02-25 07:19:00,1.45275,1.45275,1.45195,1.452,86800000.0
2009-02-25 07:20:00,1.45195,1.45205,1.45165,1.45165,31500000.0
2009-02-25 07:21:00,1.4517,1.4518,1.45165,1.4517,26000000.0
2009-02-25 07:22:00,1.45175,1.45215,1.4517,1.45205,36000000.0
2009-02-25 07:23:00,1.45205,1.45205,1.45205,1.45205,2800000.0
2009-02-25 07:24:00,1.4519,1.45195,1.4519,1.45195,5200000.0
2009-02-25 07:25:00,1.45195,1.4521,1.45195,1.4521,10800000.0
2009-02-25 07:26:00,1.4521,1.4524,1.4521,1.4521,51600000.0
2009-02-25 07:27:00,1.45215,1.45245,1.45195,1.45245,27400000.0
2009-02-25 07:28:00,1.4526,1.4531,1.4525,1.4526,37400000.0
2009-02-25 07:29:00,1.4526,1.45295,1.4525,1.4526,140200000.0
2009-02-25 07:30:00,1.4526,1.45285,1.45245,1.45255,154900000.0
2009-02-25 07:31:00,1.45255,1.4526,1.4523,1.45255,149751080.0
2009-02-25 07:32:00,1.4525,1.4525,1.45235,1.45245,123400000.0
2009-02-25 07:33:00,1.45245,1.4528,1.45235,1.45245,217900000.0
2009-02-25 07:34:00,1.45235,1.4524,1.45225,1.4523,77100000.0
2009-02-25 07:35:00,1.4524,1.45275,1.4524,1.45275,48600000.0
2009-02-25 07:36:00,1.45275,1.45275,1.4527,1.4527,4000000.0
2009-02-25 07:37:00,1.4527,1.4528,1.4527,1.4528,10600000.0
2009-02-25 07:38:00,1.4529,1.453,1.4526,1.4526,109800000.0
2009-02-25 07:39:00,1.4526,1.4526,1.45205,1.45205,120000000.0
2009-02-25 07:40:00,1.45205,1.4525,1.45205,1.4525,35200000.0
2009-02-25 07:41:00,1.4525,1.453,1.4525,1.453,117600000.0
2009-02-25 07:42:00,1.453,1.4531,1.4529,1.4531,38400000.0
2009-02-25 07:43:00,1.4531,1.4534,1.45305,1.4531,123800000.0
2009-02-25 07:44:00,1.4531,1.4531,1.45305,1.45305,35600000.0
2009-02-25 07:45:00,1.45305,1.4533,1.45305,1.4532,16940864.0
2009-02-25 07:46:00,1.4532,1.4532,1.45315,1.45315,14200000.0
2009-02-25 07:47:00,1.45315,1.4532,1.45315,1.4532,13400000.0
2009-02-25 07:48:00,1.45325,1.45325,1.45315,1.45315,12200000.0
2009-02-25 07:49:00,1.45315,1.45315,1.4531,1.45315,9000000.0
2009-02-25 07:50:00,1.4533,1.45355,1.4532,1.4534,24600000.0
2009-02-25 07:51:00,1.45335,1.45385,1.4533,1.4533,27400000.0
2009-02-25 07:52:00,1.4534,1.4534,1.4534,1.4534,1400000.0
2009-02-25 07:53:00,1.45345,1.45355,1.4534,1.4534,8400000.0
2009-02-25 07:54:00,1.4535,1.4535,1.45335,1.45335,25400000.0
2009-02-25 07:55:00,1.4533,1.4533,1.4533,1.4533,1000000.0
2009-02-25 07:56:00,1.4533,1.45365,1.4532,1.4533,5000000.0
2009-02-25 07:57:00,1.4533,1.4534,1.45325,1.4534,30600000.0
2009-02-25 07:58:00,1.4534,1.4535,1.4532,1.4534,42600000.0
2009-02-25 07:59:00,1.4534,1.4535,1.4532,1.4532,36200000.0
2009-02-25 08:00:00,1.45325,1.4533,1.45325,1.4533,8400000.0
2009-02-25 08:01:00,1.4534,1.4537,1.4534,1.4537,33200000.0
2009-02-25 08:02:00,1.4537,1.45375,1.45355,1.4537,20000000.0
2009-02-25 08:03:00,1.4537,1.4539,1.4537,1.4539,22400000.0
2009-02-25 08:04:00,1.45385,1.4539,1.45385,1.4539,4200000.0
2009-02-25 08:05:00,1.45375,1.4539,1.45375,1.4539,7600000.0
2009-02-25 08:06:00,1.45395,1.4542,1.4538,1.454,14000000.0
2009-02-25 08:07:00,1.454,1.4546,1.454,1.4546,31600000.0
2009-02-25 08:08:00,1.4546,1.4546,1.454,1.45415,83886949.0
2009-02-25 08:09:00,1.45415,1.4542,1.4541,1.45415,30600000.0
2009-02-25 08:10:00,1.45405,1.45445,1.454,1.4544,98400000.0
2009-02-25 08:11:00,1.4544,1.45455,1.45375,1.454,81686949.0
2009-02-25 08:12:00,1.454,1.45415,1.4535,1.4535,169500000.0
2009-02-25 08:13:00,1.4535,1.4537,1.4534,1.45355,80800000.0
2009-02-25 08:14:00,1.4536,1.4539,1.4534,1.45365,82400000.0
2009-02-25 08:15:00,1.4536,1.45365,1.45335,1.45355,69600000.0
2009-02-25 08:16:00,1.45355,1.45395,1.4534,1.4536,186100000.0
2009-02-25 08:17:00,1.4536,1.4538,1.4533,1.45375,115000000.0
2009-02-25 08:18:00,1.45375,1.45375,1.4537,1.45375,78400000.0
2009-02-25 08:19:00,1.45375,1.45375,1.45335,1.45345,59800000.0
2009-02-25 08:20:00,1.45345,1.45345,1.4533,1.4533,15200000.0
2009-02-25 08:21:00,1.4533,1.4533,1.45325,1.45325,3800000.0
2009-02-25 08:22:00,1.45335,1.45345,1.45335,1.45345,5000000.0
2009-02-25 08:23:00,1.4533,1.45335,1.45325,1.45325,7800000.0
2009-02-25 08:24:00,1.45325,1.45325,1.45265,1.4527,106200000.0
2009-02-25 08:25:00,1.45295,1.453,1.4526,1.4527,40600000.0
2009-02-25 08:26:00,1.4527,1.45295,1.4526,1.4529,33600000.0
2009-02-25 08:27:00,1.45295,1.453,1.4528,1.4529,89000000.0
2009-02-25 08:28:00,1.4529,1.4529,1.45275,1.4529,29800000.0
2009-02-25 08:29:00,1.4529,1.453,1.4529,1.4529,4600000.0
2009-02-25 08:30:00,1.45295,1.453,1.45295,1.45295,13600000.0
2009-02-25 08:31:00,1.453,1.4531,1.4527,1.45285,44400000.0
2009-02-25 08:32:00,1.45285,1.4534,1.45285,1.45305,52200000.0
2009-02-25 08:33:00,1.4532,1.4536,1.45305,1.4531,171000000.0
2009-02-25 08:34:00,1.45315,1.4535,1.4531,1.4534,60000000.0
2009-02-25 08:35:00,1.4534,1.4537,1.45335,1.4535,58000000.0
2009-02-25 08:36:00,1.45365,1.45365,1.4531,1.4531,37000000.0
2009-02-25 08:37:00,1.45305,1.4532,1.45305,1.4531,20200000.0
2009-02-25 08:38:00,1.4531,1.4536,1.4531,1.4536,48400000.0
2009-02-25 08:39:00,1.4536,1.45365,1.45355,1.4536,16000000.0
2009-02-25 08:40:00,1.4536,1.4536,1.45305,1.4531,111400000.0
2009-02-25 08:41:00,1.4531,1.4534,1.4531,1.45315,103400000.0
2009-02-25 08:42:00,1.45315,1.4532,1.45285,1.4532,84020432.0
2009-02-25 08:43:00,1.45315,1.4533,1.4531,1.4532,38000000.0
2009-02-25 08:44:00,1.45315,1.4532,1.4531,1.4531,7200000.0
2009-02-25 08:45:00,1.4531,1.4535,1.4531,1.45325,28800000.0
2009-02-25 08:46:00,1.45325,1.4535,1.4532,1.4535,31200000.0
2009-02-25 08:47:00,1.45345,1.45355,1.45295,1.45295,91400000.0
2009-02-25 08:48:00,1.45295,1.45305,1.4528,1.4528,56800000.0
2009-02-25 08:49:00,1.4528,1.45305,1.4525,1.4526,116400000.0
2009-02-25 08:50:00,1.45255,1.45275,1.45245,1.4525,65400000.0
2009-02-25 08:51:00,1.4525,1.4525,1.452,1.4521,91800000.0
2009-02-25 08:52:00,1.4523,1.45365,1.45225,1.4533,240500000.0
2009-02-25 08:53:00,1.45355,1.4541,1.45345,1.45385,61200000.0
2009-02-25 08:54:00,1.4538,1.4538,1.4538,1.4538,2400000.0
2009-02-25 08:55:00,1.45375,1.45425,1.45345,1.45405,137800000.0
2009-02-25 08:56:00,1.45405,1.45425,1.45405,1.45415,11200000.0
2009-02-25 08:57:00,1.45405,1.45415,1.4535,1.45415,250200000.0
2009-02-25 08:58:00,1.4541,1.4541,1.45375,1.4539,109000000.0
2009-02-25 08:59:00,1.45385,1.454,1.4535,1.45375,76700000.0
2009-02-25 09:00:00,1.45375,1.45405,1.4537,1.45375,65600000.0
2009-02-25 09:01:00,1.4538,1.4539,1.45375,1.45385,36000000.0
2009-02-25 09:02:00,1.4538,1.45415,1.4537,1.4539,32800000.0
2009-02-25 09:03:00,1.4539,1.4543,1.4539,1.45405,50600000.0
2009-02-25 09:04:00,1.4541,1.4541,1.45365,1.4537,132800000.0
2009-02-25 09:05:00,1.4537,1.45385,1.45335,1.45365,89000000.0
2009-02-25 09:06:00,1.45365,1.4538,1.4532,1.4532,202800000.0
2009-02-25 09:07:00,1.4533,1.4533,1.4531,1.4531,62800000.0
2009-02-25 09:08:00,1.4531,1.45315,1.4531,1.4531,18000000.0
2009-02-25 09:09:00,1.45315,1.4532,1.4526,1.4527,65600000.0
2009-02-25 09:10:00,1.4527,1.4528,1.4526,1.4526,71200000.0
2009-02-25 09:11:00,1.45265,1.45325,1.45265,1.4531,123400000.0
2009-02-25 09:12:00,1.45305,1.45355,1.45305,1.45355,101600000.0
2009-02-25 09:13:00,1.45355,1.45365,1.4535,1.4536,82200000.0
2009-02-25 09:14:00,1.45365,1.45375,1.45365,1.45365,38000000.0
2009-02-25 09:15:00,1.4537,1.4542,1.4537,1.45395,96600000.0
2009-02-25 09:16:00,1.454,1.45445,1.45385,1.45425,97400000.0
2009-02-25 09:17:00,1.45425,1.45425,1.45395,1.4542,116200000.0
2009-02-25 09:18:00,1.4542,1.4547,1.45415,1.4547,142200000.0
2009-02-25 09:19:00,1.45465,1.4547,1.4543,1.4543,105400000.0
2009-02-25 09:20:00,1.4543,1.4547,1.4543,1.45465,120000000.0
2009-02-25 09:21:00,1.45455,1.4547,1.45445,1.45455,104800000.0
2009-02-25 09:22:00,1.45455,1.4546,1.4545,1.45455,40000000.0
2009-02-25 09:23:00,1.4547,1.4547,1.45445,1.45445,131600000.0
2009-02-25 09:24:00,1.45455,1.45455,1.45445,1.45455,47400000.0
2009-02-25 09:25:00,1.45455,1.4549,1.45455,1.45485,194800000.0
2009-02-25 09:26:00,1.4549,1.455,1.4547,1.4549,155000000.0
2009-02-25 09:27:00,1.4548,1.4549,1.4547,1.4548,84600000.0
2009-02-25 09:28:00,1.4548,1.4554,1.4547,1.4554,139400000.0
2009-02-25 09:29:00,1.45535,1.45575,1.4551,1.4557,137600000.0
2009-02-25 09:30:00,1.4557,1.4557,1.45515,1.4554,199800000.0
2009-02-25 09:31:00,1.45555,1.45555,1.45525,1.4554,62000000.0
2009-02-25 09:32:00,1.4554,1.45545,1.4551,1.4553,80200000.0
2009-02-25 09:33:00,1.4553,1.4555,1.45505,1.45505,119500000.0
2009-02-25 09:34:00,1.4552,1.4553,1.4548,1.4553,182600000.0
2009-02-25 09:35:00,1.4553,1.4555,1.4551,1.45515,88400000.0
2009-02-25 09:36:00,1.45515,1.45515,1.4542,1.4542,218200000.0
2009-02-25 09:37:00,1.4542,1.4542,1.4538,1.45385,160386949.0
2009-02-25 09:38:00,1.4539,1.45455,1.45385,1.45455,109600000.0
2009-02-25 09:39:00,1.4545,1.4545,1.4541,1.45425,127100000.0
2009-02-25 09:40:00,1.45435,1.4544,1.454,1.4541,204800000.0
2009-02-25 09:41:00,1.45405,1.45415,1.45365,1.4537,210700000.0
2009-02-25 09:42:00,1.4537,1.45455,1.4537,1.45435,272000000.0
2009-02-25 09:43:00,1.45445,1.45445,1.45405,1.4542,236699999.0
2009-02-25 09:44:00,1.45415,1.45425,1.45295,1.4531,347100000.0
2009-02-25 09:45:00,1.4533,1.45395,1.4533,1.4538,295781728.0
2009-02-25 09:46:00,1.4538,1.4539,1.45365,1.45375,241281728.0
2009-02-25 09:47:00,1.4537,1.45395,1.4537,1.45395,77600000.0
2009-02-25 09:48:00,1.45395,1.45395,1.45365,1.45395,251200000.0
2009-02-25 09:49:00,1.45385,1.4553,1.45355,1.4553,182600000.0
2009-02-25 09:50:00,1.45525,1.45565,1.455,1.45565,260200000.0
2009-02-25 09:51:00,1.45565,1.45585,1.4547,1.4548,235500000.0
2009-02-25 09:52:00,1.4548,1.4549,1.4542,1.45465,239600000.0
2009-02-25 09:53:00,1.4546,1.4546,1.4535,1.45385,250600000.0
2009-02-25 09:54:00,1.45385,1.4547,1.45365,1.45365,217800000.0
2009-02-25 09:55:00,1.4536,1.454,1.45345,1.45355,315400000.0
2009-02-25 09:56:00,1.4535,1.4551,1.45325,1.4551,189400000.0
2009-02-25 09:57:00,1.4551,1.4552,1.4546,1.4548,227800000.0
2009-02-25 09:58:00,1.4547,1.4559,1.45465,1.45515,210400000.0
2009-02-25 09:59:00,1.45515,1.4557,1.45515,1.45565,156800000.0
2009-02-25 10:00:00,1.45565,1.45635,1.4556,1.4562,201600000.0
2009-02-25 10:01:00,1.45625,1.4577,1.45625,1.4577,435000001.0
2009-02-25 10:02:00,1.4577,1.45785,1.4564,1.4572,484240864.0
2009-02-25 10:03:00,1.4572,1.4577,1.4571,1.4577,447920435.0
2009-02-25 10:04:00,1.4577,1.4579,1.4571,1.4575,254300000.0
2009-02-25 10:05:00,1.45755,1.45885,1.4574,1.45845,384386949.0
2009-02-25 10:06:00,1.45845,1.45915,1.45845,1.45915,341600000.0
2009-02-25 10:07:00,1.45905,1.4599,1.45905,1.45985,279600000.0
2009-02-25 10:08:00,1.45995,1.4606,1.45965,1.4606,286300000.0
2009-02-25 10:09:00,1.46055,1.46055,1.45955,1.4596,328400000.0
2009-02-25 10:10:00,1.4596,1.4596,1.45875,1.45895,326100000.0
2009-02-25 10:11:00,1.45895,1.45895,1.45725,1.4581,295800000.0
2009-02-25 10:12:00,1.45835,1.4592,1.4582,1.45915,351700000.0
2009-02-25 10:13:00,1.45915,1.45915,1.45835,1.4586,224600000.0
2009-02-25 10:14:00,1.4586,1.4588,1.45815,1.45815,190000000.0
2009-02-25 10:15:00,1.45815,1.4588,1.45815,1.45875,326761296.0
2009-02-25 10:16:00,1.4588,1.4588,1.4585,1.45865,365213899.0
2009-02-25 10:17:00,1.4587,1.45875,1.4581,1.45855,462520433.0
2009-02-25 10:18:00,1.45855,1.45855,1.45815,1.45815,220300000.0
2009-02-25 10:19:00,1.45815,1.45825,1.45795,1.45805,175400000.0
2009-02-25 10:20:00,1.458,1.45805,1.45775,1.45785,206000000.0
2009-02-25 10:21:00,1.45785,1.4583,1.45785,1.4583,136000000.0
2009-02-25 10:22:00,1.45825,1.45825,1.45805,1.45815,76800000.0
2009-02-25 10:23:00,1.45815,1.45815,1.45795,1.45795,268340864.0
2009-02-25 10:24:00,1.45795,1.4582,1.45775,1.45795,245800000.0
2009-02-25 10:25:00,1.45805,1.4583,1.4579,1.4583,189600000.0
2009-02-25 10:26:00,1.45825,1.4584,1.4582,1.45825,137982000.0
2009-02-25 10:27:00,1.45825,1.45855,1.4582,1.45855,283600000.0
2009-02-25 10:28:00,1.45865,1.4588,1.45865,1.4587,155200000.0
2009-02-25 10:29:00,1.4587,1.45875,1.4575,1.4584,420300001.0
2009-02-25 10:30:00,1.4584,1.45855,1.45755,1.4579,231881728.0
2009-02-25 10:31:00,1.4581,1.4589,1.4581,1.4589,258200000.0
2009-02-25 10:32:00,1.4589,1.4592,1.45865,1.45915,216700000.0
2009-02-25 10:33:00,1.45915,1.4596,1.459,1.45955,245900000.0
2009-02-25 10:34:00,1.45955,1.45965,1.45945,1.45955,242100000.0
2009-02-25 10:35:00,1.45965,1.45965,1.45935,1.4594,257600000.0
2009-02-25 10:36:00,1.4595,1.4595,1.45885,1.4589,185300000.0
2009-02-25 10:37:00,1.45895,1.45895,1.45775,1.45785,320800000.0
2009-02-25 10:38:00,1.45785,1.45785,1.45655,1.4567,285600000.0
2009-02-25 10:39:00,1.4567,1.45685,1.4564,1.4568,173000000.0
2009-02-25 10:40:00,1.4568,1.45735,1.4568,1.4572,82100000.0
2009-02-25 10:41:00,1.45715,1.4574,1.4567,1.4567,232300000.0
2009-02-25 10:42:00,1.4568,1.4568,1.456,1.45615,130300000.0
2009-02-25 10:43:00,1.45615,1.45625,1.45515,1.4557,209000000.0
2009-02-25 10:44:00,1.4557,1.4566,1.4557,1.4563,213900000.0
2009-02-25 10:45:00,1.4563,1.45635,1.456,1.4561,245600000.0
2009-02-25 10:46:00,1.45615,1.4565,1.45595,1.4564,151600000.0
2009-02-25 10:47:00,1.4564,1.4565,1.45595,1.45625,90800000.0
2009-02-25 10:48:00,1.45625,1.4564,1.456,1.45625,103300000.0
2009-02-25 10:49:00,1.45615,1.45665,1.456,1.45655,121600000.0
2009-02-25 10:50:00,1.4566,1.4567,1.45615,1.45645,108600000.0
2009-02-25 10:51:00,1.45645,1.45675,1.4562,1.45645,205500000.0
2009-02-25 10:52:00,1.45675,1.4575,1.45645,1.4575,361700000.0
2009-02-25 10:53:00,1.45745,1.458,1.4573,1.4578,444600000.0
2009-02-25 10:54:00,1.4579,1.45835,1.45785,1.458,278400000.0
2009-02-25 10:55:00,1.45825,1.45825,1.45775,1.45785,146000000.0
2009-02-25 10:56:00,1.4579,1.45815,1.45755,1.45755,123700000.0
2009-02-25 10:57:00,1.4575,1.4577,1.4569,1.45735,208000000.0
2009-02-25 10:58:00,1.45735,1.45735,1.45665,1.4571,306599999.0
2009-02-25 10:59:00,1.4571,1.4576,1.457,1.45715,319300000.0
2009-02-25 11:00:00,1.45735,1.458,1.45705,1.45715,389400000.0
2009-02-25 11:01:00,1.4572,1.4572,1.4567,1.4571,280400000.0
2009-02-25 11:02:00,1.4571,1.4571,1.45675,1.457,219300000.0
2009-02-25 11:03:00,1.457,1.4575,1.45675,1.4572,283900000.0
2009-02-25 11:04:00,1.4572,1.4572,1.45675,1.45685,226500000.0
2009-02-25 11:05:00,1.45675,1.45685,1.4559,1.4559,314600000.0
2009-02-25 11:06:00,1.4559,1.45665,1.4559,1.45645,243600000.0
2009-02-25 11:07:00,1.45655,1.45655,1.45575,1.45585,231800000.0
2009-02-25 11:08:00,1.45585,1.45585,1.45525,1.45545,251000000.0
2009-02-25 11:09:00,1.4555,1.4558,1.4552,1.4552,288400000.0
2009-02-25 11:10:00,1.4552,1.4557,1.455,1.4556,248799999.0
2009-02-25 11:11:00,1.45565,1.45665,1.45565,1.4563,264300000.0
2009-02-25 11:12:00,1.45625,1.45625,1.4555,1.4557,290600000.0
2009-02-25 11:13:00,1.4556,1.45575,1.4555,1.4557,252800000.0
2009-02-25 11:14:00,1.45565,1.45585,1.45545,1.45585,335600003.0
2009-02-25 11:15:00,1.45575,1.45635,1.45575,1.45635,188800000.0
2009-02-25 11:16:00,1.4564,1.4566,1.4564,1.4565,188700000.0
2009-02-25 11:17:00,1.4565,1.4571,1.4565,1.45675,296799996.0
2009-02-25 11:18:00,1.45675,1.4569,1.45655,1.4569,220600000.0
2009-02-25 11:19:00,1.45685,1.45785,1.45685,1.4575,255900000.0
2009-02-25 11:20:00,1.45745,1.45765,1.4574,1.4576,248000000.0
2009-02-25 11:21:00,1.45755,1.4577,1.4572,1.45725,192800000.0
2009-02-25 11:22:00,1.45725,1.45795,1.45725,1.4579,343600000.0
2009-02-25 11:23:00,1.458,1.458,1.4575,1.4578,154700000.0
2009-02-25 11:24:00,1.4578,1.4578,1.45695,1.45695,151599999.0
2009-02-25 11:25:00,1.457,1.45735,1.45665,1.4569,243200000.0
2009-02-25 11:26:00,1.4568,1.4569,1.45635,1.45655,241400000.0
2009-02-25 11:27:00,1.4565,1.45655,1.45605,1.4563,232200000.0
2009-02-25 11:28:00,1.45625,1.4568,1.4561,1.4568,287286516.0
2009-02-25 11:29:00,1.4565,1.45695,1.4562,1.45665,183300000.0
2009-02-25 11:30:00,1.45665,1.45935,1.45665,1.45845,314300000.0
2009-02-25 11:31:00,1.45845,1.4585,1.45775,1.45785,511900006.0
2009-02-25 11:32:00,1.45785,1.458,1.4568,1.4568,293899999.0
2009-02-25 11:33:00,1.4569,1.45725,1.45585,1.45595,305200000.0
2009-02-25 11:34:00,1.456,1.45615,1.4558,1.45615,141200000.0
2009-02-25 11:35:00,1.45615,1.45685,1.45615,1.4568,157600000.0
2009-02-25 11:36:00,1.45685,1.45685,1.45655,1.45675,92000000.0
2009-02-25 11:37:00,1.45675,1.45675,1.4558,1.4559,115900000.0
2009-02-25 11:38:00,1.45595,1.45595,1.4556,1.45575,121800000.0
2009-02-25 11:39:00,1.4558,1.4558,1.45515,1.4552,153400000.0
2009-02-25 11:40:00,1.45515,1.4552,1.4539,1.45395,296200000.0
2009-02-25 11:41:00,1.45395,1.45395,1.45315,1.4536,454100000.0
2009-02-25 11:42:00,1.4535,1.45375,1.4533,1.45345,168400000.0
2009-02-25 11:43:00,1.4533,1.4534,1.45155,1.45155,278400000.0
2009-02-25 11:44:00,1.45155,1.4518,1.45075,1.4518,356400000.0
2009-02-25 11:45:00,1.45185,1.45185,1.4509,1.4515,321400000.0
2009-02-25 11:46:00,1.45145,1.45165,1.4514,1.45155,200600000.0
2009-02-25 11:47:00,1.45155,1.4523,1.4515,1.45205,273800000.0
2009-02-25 11:48:00,1.45215,1.4524,1.4521,1.45215,288200001.0
2009-02-25 11:49:00,1.45215,1.4523,1.4519,1.45215,203499999.0
2009-02-25 11:50:00,1.45215,1.4523,1.45185,1.452,378900000.0
2009-02-25 11:51:00,1.452,1.45225,1.45065,1.45105,315800000.0
2009-02-25 11:52:00,1.45105,1.45135,1.45095,1.45115,312400000.0
2009-02-25 11:53:00,1.45115,1.45175,1.45105,1.45175,349899999.0
2009-02-25 11:54:00,1.45175,1.4518,1.4509,1.45095,214300000.0
2009-02-25 11:55:00,1.45095,1.45095,1.45015,1.45025,201200000.0
2009-02-25 11:56:00,1.45025,1.4503,1.4491,1.44935,239200000.0
2009-02-25 11:57:00,1.4493,1.45,1.44875,1.44975,307200000.0
2009-02-25 11:58:00,1.4498,1.4503,1.4497,1.4501,195600000.0
2009-02-25 11:59:00,1.4501,1.45035,1.44925,1.44975,299800000.0
2009-02-25 12:00:00,1.4497,1.4507,1.44925,1.4501,421000000.0
2009-02-25 12:01:00,1.45015,1.45035,1.44965,1.4498,325300000.0
2009-02-25 12:02:00,1.44975,1.45015,1.4497,1.4498,169100000.0
2009-02-25 12:03:00,1.44965,1.44975,1.44915,1.44965,410600000.0
2009-02-25 12:04:00,1.44975,1.44995,1.44965,1.44985,209400000.0
2009-02-25 12:05:00,1.44985,1.45015,1.44965,1.4498,242200000.0
2009-02-25 12:06:00,1.44975,1.44985,1.44925,1.44975,324700000.0
2009-02-25 12:07:00,1.44965,1.44985,1.44965,1.44985,58600000.0
2009-02-25 12:08:00,1.44985,1.45005,1.4496,1.45005,239200000.0
2009-02-25 12:09:00,1.4503,1.45085,1.45015,1.4505,293000000.0
2009-02-25 12:10:00,1.4504,1.4515,1.45025,1.4513,281500000.0
2009-02-25 12:11:00,1.4513,1.4513,1.4508,1.4512,326900000.0
2009-02-25 12:12:00,1.4512,1.45145,1.4508,1.4509,183200000.0
2009-02-25 12:13:00,1.45085,1.4511,1.4504,1.45065,214300000.0
2009-02-25 12:14:00,1.45065,1.45075,1.45015,1.45015,221500000.0
2009-02-25 12:15:00,1.45015,1.45055,1.4499,1.4502,359300000.0
2009-02-25 12:16:00,1.4502,1.45085,1.45015,1.45075,251400000.0
2009-02-25 12:17:00,1.45065,1.4508,1.4499,1.4499,312400000.0
2009-02-25 12:18:00,1.44995,1.45015,1.4498,1.44995,296800000.0
2009-02-25 12:19:00,1.44995,1.45,1.44965,1.44985,369100000.0
2009-02-25 12:20:00,1.4498,1.4501,1.44945,1.4495,368600000.0
2009-02-25 12:21:00,1.44945,1.44955,1.4486,1.4489,352800000.0
2009-02-25 12:22:00,1.44885,1.4489,1.44845,1.44865,353800000.0
2009-02-25 12:23:00,1.44865,1.4487,1.44765,1.4478,378819999.0
2009-02-25 12:24:00,1.4479,1.44815,1.44745,1.44805,393800000.0
2009-02-25 12:25:00,1.44795,1.44835,1.4477,1.4483,180199999.0
2009-02-25 12:26:00,1.4482,1.4483,1.448,1.44815,229900001.0
2009-02-25 12:27:00,1.44815,1.4483,1.44795,1.44805,263500000.0
2009-02-25 12:28:00,1.44805,1.4488,1.448,1.44815,593099999.0
2009-02-25 12:29:00,1.44815,1.44875,1.4481,1.44855,353000001.0
2009-02-25 12:30:00,1.4486,1.4492,1.4486,1.44875,321600000.0
2009-02-25 12:31:00,1.44875,1.4488,1.44845,1.44865,139600000.0
2009-02-25 12:32:00,1.44855,1.44905,1.44855,1.44905,245800000.0
2009-02-25 12:33:00,1.44905,1.44905,1.44825,1.44835,354800000.0
2009-02-25 12:34:00,1.44835,1.44875,1.4473,1.4473,491399999.0
2009-02-25 12:35:00,1.44735,1.44775,1.44735,1.44745,343600000.0
2009-02-25 12:36:00,1.44745,1.44835,1.44745,1.4482,280600000.0
2009-02-25 12:37:00,1.44815,1.4483,1.44795,1.44815,205900000.0
2009-02-25 12:38:00,1.44815,1.44835,1.44795,1.44815,166400000.0
2009-02-25 12:39:00,1.44815,1.44845,1.44815,1.44835,183500000.0
2009-02-25 12:40:00,1.44835,1.44865,1.44835,1.44845,84600000.0
2009-02-25 12:41:00,1.4485,1.4488,1.4484,1.44855,105600000.0
2009-02-25 12:42:00,1.4486,1.44865,1.44745,1.44845,308600000.0
2009-02-25 12:43:00,1.4484,1.4486,1.4479,1.44815,239800000.0
2009-02-25 12:44:00,1.44815,1.44815,1.44725,1.44745,371000000.0
2009-02-25 12:45:00,1.44755,1.4481,1.44705,1.4481,333400000.0
2009-02-25 12:46:00,1.4481,1.4482,1.44805,1.44815,107000000.0
2009-02-25 12:47:00,1.44825,1.4485,1.448,1.4481,159800000.0
2009-02-25 12:48:00,1.4481,1.4481,1.44785,1.4479,87400000.0
2009-02-25 12:49:00,1.448,1.44805,1.44785,1.44795,101200000.0
2009-02-25 12:50:00,1.44795,1.44815,1.44795,1.44805,179400000.0
2009-02-25 12:51:00,1.44805,1.4482,1.44785,1.44795,134200000.0
2009-02-25 12:52:00,1.44795,1.44795,1.44725,1.4473,420500000.0
2009-02-25 12:53:00,1.44735,1.4481,1.4472,1.44775,274600000.0
2009-02-25 12:54:00,1.44785,1.44785,1.44725,1.4473,101300000.0
2009-02-25 12:55:00,1.44735,1.44745,1.4472,1.44725,372600000.0
2009-02-25 12:56:00,1.44725,1.44735,1.4471,1.4471,554400001.0
2009-02-25 12:57:00,1.44715,1.4474,1.447,1.44725,402200001.0
2009-02-25 12:58:00,1.44725,1.44755,1.44725,1.44745,114400000.0
2009-02-25 12:59:00,1.44745,1.44745,1.44735,1.44735,35000000.0
2009-02-25 13:00:00,1.4472,1.4472,1.44695,1.44705,254600001.0
2009-02-25 13:01:00,1.44705,1.44755,1.44705,1.44745,209700000.0
2009-02-25 13:02:00,1.44745,1.44765,1.44735,1.44735,170100000.0
2009-02-25 13:03:00,1.44755,1.44795,1.44745,1.44775,245200000.0
2009-02-25 13:04:00,1.4478,1.44795,1.4476,1.44785,184200000.0
2009-02-25 13:05:00,1.44795,1.44815,1.4478,1.448,166400000.0
2009-02-25 13:06:00,1.44805,1.44805,1.4475,1.44765,282700001.0
2009-02-25 13:07:00,1.44765,1.44765,1.447,1.44705,259800000.0
2009-02-25 13:08:00,1.44705,1.4478,1.44705,1.4478,452200000.0
2009-02-25 13:09:00,1.4478,1.44795,1.4473,1.4478,207200000.0
2009-02-25 13:10:00,1.4479,1.4479,1.4474,1.4477,298000000.0
2009-02-25 13:11:00,1.4477,1.44795,1.447,1.4471,441700000.0
2009-02-25 13:12:00,1.447,1.44745,1.44695,1.44695,217000001.0
2009-02-25 13:13:00,1.44705,1.44705,1.44585,1.446,412428000.0
2009-02-25 13:14:00,1.446,1.4464,1.4459,1.4461,263800000.0
2009-02-25 13:15:00,1.44605,1.4462,1.4458,1.446,329399999.0
2009-02-25 13:16:00,1.44605,1.44615,1.44585,1.4461,205099999.0
2009-02-25 13:17:00,1.4461,1.447,1.4461,1.44665,612600000.0
2009-02-25 13:18:00,1.44665,1.44665,1.4463,1.4463,418800001.0
2009-02-25 13:19:00,1.4464,1.4469,1.44625,1.4463,678100000.0
2009-02-25 13:20:00,1.4463,1.44635,1.4458,1.446,451800001.0
2009-02-25 13:21:00,1.446,1.44635,1.44585,1.44635,294200000.0
2009-02-25 13:22:00,1.44635,1.44645,1.44625,1.44635,407100000.0
2009-02-25 13:23:00,1.44635,1.4468,1.44635,1.4468,224400000.0
2009-02-25 13:24:00,1.4468,1.44715,1.4467,1.44705,196200000.0
2009-02-25 13:25:00,1.44705,1.4473,1.447,1.4471,255800002.0
2009-02-25 13:26:00,1.44715,1.4472,1.44675,1.44695,203400000.0
2009-02-25 13:27:00,1.44695,1.4471,1.44675,1.44685,296200000.0
2009-02-25 13:28:00,1.4469,1.44735,1.4467,1.4471,464699999.0
2009-02-25 13:29:00,1.4471,1.4471,1.4459,1.44655,441300000.0
2009-02-25 13:30:00,1.44655,1.44655,1.44615,1.4462,332600000.0
2009-02-25 13:31:00,1.44615,1.44625,1.4458,1.44585,238548000.0
2009-02-25 13:32:00,1.44585,1.44615,1.44575,1.4459,273599999.0
2009-02-25 13:33:00,1.44585,1.4459,1.44405,1.44485,563900001.0
2009-02-25 13:34:00,1.44485,1.44495,1.4438,1.44395,422300000.0
2009-02-25 13:35:00,1.4439,1.444,1.44225,1.4424,548200000.0
2009-02-25 13:36:00,1.44245,1.443,1.44235,1.44235,406700000.0
2009-02-25 13:37:00,1.4424,1.44285,1.44215,1.4422,265900000.0
2009-02-25 13:38:00,1.4422,1.44235,1.44205,1.4422,646000000.0
2009-02-25 13:39:00,1.4422,1.44245,1.44215,1.44245,328600001.0
2009-02-25 13:40:00,1.4425,1.4425,1.4419,1.44235,427400000.0
2009-02-25 13:41:00,1.4424,1.44245,1.4421,1.4424,308800000.0
2009-02-25 13:42:00,1.44245,1.44245,1.4422,1.4423,257899999.0
2009-02-25 13:43:00,1.4423,1.4425,1.4422,1.4422,247400000.0
2009-02-25 13:44:00,1.4422,1.44245,1.4421,1.44225,243099999.0
2009-02-25 13:45:00,1.44225,1.44225,1.44095,1.441,361300000.0
2009-02-25 13:46:00,1.441,1.4411,1.43965,1.44005,415199999.0
2009-02-25 13:47:00,1.4401,1.44015,1.43865,1.43865,414000000.0
2009-02-25 13:48:00,1.4386,1.4392,1.43805,1.43895,336900000.0
2009-02-25 13:49:00,1.43875,1.4389,1.4379,1.4386,365100000.0
2009-02-25 13:50:00,1.4386,1.43895,1.4379,1.43795,452400000.0
2009-02-25 13:51:00,1.43795,1.43795,1.43625,1.4365,556400000.0
2009-02-25 13:52:00,1.43665,1.43745,1.4365,1.43745,454200000.0
2009-02-25 13:53:00,1.4375,1.4381,1.43665,1.43715,554700001.0
2009-02-25 13:54:00,1.4372,1.43735,1.4367,1.4373,412700000.0
2009-02-25 13:55:00,1.4373,1.43795,1.4373,1.43775,322900000.0
2009-02-25 13:56:00,1.43775,1.43775,1.43665,1.43665,335650000.0
2009-02-25 13:57:00,1.43665,1.43755,1.43665,1.43695,362600000.0
2009-02-25 13:58:00,1.437,1.43725,1.4367,1.4367,478800000.0
2009-02-25 13:59:00,1.43665,1.43725,1.43635,1.43715,491900000.0
2009-02-25 14:00:00,1.4372,1.4374,1.43685,1.43715,576000000.0
2009-02-25 14:01:00,1.43715,1.43755,1.437,1.4371,639000001.0
2009-02-25 14:02:00,1.437,1.43735,1.4369,1.43725,363000000.0
2009-02-25 14:03:00,1.43725,1.43745,1.43695,1.43705,415100000.0
2009-02-25 14:04:00,1.43705,1.4376,1.43705,1.4373,227600000.0
2009-02-25 14:05:00,1.4373,1.43795,1.4373,1.4379,270000000.0
2009-02-25 14:06:00,1.4379,1.4382,1.43775,1.4381,94000000.0
2009-02-25 14:07:00,1.43805,1.4382,1.43785,1.43805,213600000.0
2009-02-25 14:08:00,1.43805,1.43805,1.4371,1.4374,561670000.0
2009-02-25 14:09:00,1.43735,1.43805,1.437,1.43715,251800000.0
2009-02-25 14:10:00,1.4373,1.43805,1.4371,1.4372,461300000.0
2009-02-25 14:11:00,1.4371,1.4379,1.4371,1.43785,404500000.0
2009-02-25 14:12:00,1.43785,1.438,1.43725,1.43765,311000000.0
2009-02-25 14:13:00,1.43765,1.4382,1.43765,1.4382,342900000.0
2009-02-25 14:14:00,1.43815,1.43865,1.43775,1.4382,502900001.0
2009-02-25 14:15:00,1.43815,1.43835,1.438,1.4381,191599999.0
2009-02-25 14:16:00,1.438,1.43835,1.43795,1.4381,702999998.0
2009-02-25 14:17:00,1.43825,1.43895,1.43825,1.4389,768699997.0
2009-02-25 14:18:00,1.43905,1.4398,1.43895,1.4396,340700000.0
2009-02-25 14:19:00,1.4396,1.4396,1.4392,1.43945,182000000.0
2009-02-25 14:20:00,1.43945,1.43945,1.4389,1.43905,265100000.0
2009-02-25 14:21:00,1.4391,1.4392,1.4383,1.43915,277800000.0
2009-02-25 14:22:00,1.4391,1.43955,1.43895,1.43955,1211899999.0
2009-02-25 14:23:00,1.43965,1.44025,1.43965,1.44025,500199995.0
2009-02-25 14:24:00,1.44025,1.44055,1.44015,1.44055,477600003.0
2009-02-25 14:25:00,1.44055,1.441,1.4405,1.4409,246999999.0
2009-02-25 14:26:00,1.4408,1.4409,1.43985,1.4401,329900001.0
2009-02-25 14:27:00,1.44005,1.4406,1.44005,1.4402,360800000.0
2009-02-25 14:28:00,1.4401,1.4401,1.4388,1.43915,557000001.0
2009-02-25 14:29:00,1.4393,1.4393,1.4385,1.4388,276200001.0
2009-02-25 14:30:00,1.43895,1.43895,1.43805,1.4382,440500001.0
2009-02-25 14:31:00,1.43825,1.43825,1.4376,1.4378,282700000.0
2009-02-25 14:32:00,1.4378,1.43855,1.43775,1.4381,218999999.0
2009-02-25 14:33:00,1.4381,1.43845,1.43775,1.43845,414400003.0
2009-02-25 14:34:00,1.43855,1.43925,1.43745,1.43765,382700000.0
2009-02-25 14:35:00,1.4376,1.4387,1.43735,1.4376,361400000.0
2009-02-25 14:36:00,1.4375,1.43765,1.437,1.43735,683399999.0
2009-02-25 14:37:00,1.43735,1.4384,1.43735,1.4382,527699999.0
2009-02-25 14:38:00,1.43825,1.43845,1.4382,1.4384,191000000.0
2009-02-25 14:39:00,1.4384,1.43845,1.43825,1.4384,132600000.0
2009-02-25 14:40:00,1.4384,1.4385,1.4384,1.4385,140800000.0
2009-02-25 14:41:00,1.4385,1.439,1.4385,1.439,325900000.0
2009-02-25 14:42:00,1.43905,1.43915,1.4381,1.43835,420800000.0
2009-02-25 14:43:00,1.4385,1.4387,1.4377,1.4377,324500001.0
2009-02-25 14:44:00,1.4377,1.4385,1.4374,1.4381,489399999.0
2009-02-25 14:45:00,1.43805,1.4387,1.4378,1.43805,339000000.0
2009-02-25 14:46:00,1.43805,1.43815,1.43795,1.43805,288800000.0
2009-02-25 14:47:00,1.43805,1.43865,1.43805,1.4383,553400000.0
2009-02-25 14:48:00,1.43825,1.43845,1.438,1.43835,291600000.0
2009-02-25 14:49:00,1.4383,1.4389,1.4383,1.4388,241300000.0
2009-02-25 14:50:00,1.43875,1.4388,1.4387,1.4387,216800000.0
2009-02-25 14:51:00,1.4387,1.4389,1.4383,1.43835,368000000.0
2009-02-25 14:52:00,1.43835,1.4388,1.4381,1.43815,322600000.0
2009-02-25 14:53:00,1.4382,1.43875,1.4382,1.43875,186400000.0
2009-02-25 14:54:00,1.43865,1.4388,1.4385,1.4386,466400000.0
2009-02-25 14:55:00,1.43855,1.43875,1.43815,1.43815,324000000.0
2009-02-25 14:56:00,1.43815,1.43855,1.43815,1.4385,312000000.0
2009-02-25 14:57:00,1.4385,1.43865,1.43815,1.43845,678900000.0
2009-02-25 14:58:00,1.43845,1.4388,1.4384,1.4387,410699999.0
2009-02-25 14:59:00,1.4387,1.439,1.438,1.43805,291200000.0
2009-02-25 15:00:00,1.43805,1.43855,1.438,1.43815,314200000.0
2009-02-25 15:01:00,1.4382,1.4384,1.43775,1.43775,357300000.0
2009-02-25 15:02:00,1.43785,1.4387,1.43775,1.43845,585500001.0
2009-02-25 15:03:00,1.4384,1.43865,1.4379,1.4383,492800000.0
2009-02-25 15:04:00,1.4383,1.4389,1.43795,1.4387,440000000.0
2009-02-25 15:05:00,1.43875,1.4393,1.43865,1.4391,395400000.0
2009-02-25 15:06:00,1.4391,1.4393,1.439,1.43915,612800000.0
2009-02-25 15:07:00,1.43915,1.43985,1.4389,1.43945,353300000.0
2009-02-25 15:08:00,1.43945,1.43955,1.439,1.439,233700000.0
2009-02-25 15:09:00,1.43915,1.4393,1.43895,1.43915,179200000.0
2009-02-25 15:10:00,1.43915,1.4394,1.43915,1.43915,367800000.0
2009-02-25 15:11:00,1.4392,1.43935,1.4391,1.43925,179400000.0
2009-02-25 15:12:00,1.43925,1.44,1.4392,1.44,151200000.0
2009-02-25 15:13:00,1.4399,1.44,1.43955,1.4398,276300000.0
2009-02-25 15:14:00,1.44,1.4405,1.43995,1.44035,115400000.0
2009-02-25 15:15:00,1.4404,1.44065,1.44035,1.4405,172300000.0
2009-02-25 15:16:00,1.4405,1.4405,1.43965,1.4397,193100000.0
2009-02-25 15:17:00,1.43975,1.43985,1.43965,1.43975,199800000.0
2009-02-25 15:18:00,1.43975,1.4398,1.43965,1.43975,95799999.0
2009-02-25 15:19:00,1.43975,1.4404,1.43975,1.44025,267800000.0
2009-02-25 15:20:00,1.4403,1.4409,1.43985,1.4407,268800000.0
2009-02-25 15:21:00,1.4407,1.44125,1.4406,1.4409,259000000.0
2009-02-25 15:22:00,1.4409,1.4416,1.4409,1.4416,242600001.0
2009-02-25 15:23:00,1.4416,1.442,1.4416,1.44195,313400000.0
2009-02-25 15:24:00,1.44195,1.442,1.4416,1.4417,292800000.0
2009-02-25 15:25:00,1.4417,1.44185,1.44165,1.44175,354900000.0
2009-02-25 15:26:00,1.4418,1.4419,1.4417,1.44185,138000000.0
2009-02-25 15:27:00,1.44185,1.44235,1.44185,1.44215,228400000.0
2009-02-25 15:28:00,1.44215,1.44215,1.44185,1.44195,95800000.0
2009-02-25 15:29:00,1.44195,1.44205,1.44195,1.44205,256400001.0
2009-02-25 15:30:00,1.44205,1.4423,1.44195,1.44205,285400000.0
2009-02-25 15:31:00,1.44215,1.44215,1.4419,1.44195,31500000.0
2009-02-25 15:32:00,1.44195,1.4421,1.44185,1.44205,537800001.0
2009-02-25 15:33:00,1.44205,1.44225,1.442,1.442,182200000.0
2009-02-25 15:34:00,1.442,1.44205,1.44125,1.4413,330000000.0
2009-02-25 15:35:00,1.4413,1.44145,1.4411,1.4412,506600000.0
2009-02-25 15:36:00,1.4412,1.44125,1.441,1.441,315600000.0
2009-02-25 15:37:00,1.441,1.4411,1.44045,1.441,308000000.0
2009-02-25 15:38:00,1.441,1.44115,1.44085,1.44085,113700000.0
2009-02-25 15:39:00,1.441,1.4411,1.441,1.44105,48600000.0
2009-02-25 15:40:00,1.44105,1.44105,1.4408,1.441,89000000.0
2009-02-25 15:41:00,1.441,1.44105,1.4405,1.44095,307600000.0
2009-02-25 15:42:00,1.44095,1.44125,1.4406,1.44065,403400000.0
2009-02-25 15:43:00,1.44065,1.44095,1.4403,1.44035,343499999.0
2009-02-25 15:44:00,1.4403,1.44045,1.44025,1.4404,204000000.0
2009-02-25 15:45:00,1.4404,1.44045,1.4403,1.44035,240000000.0
2009-02-25 15:46:00,1.44035,1.44035,1.4398,1.4398,533400000.0
2009-02-25 15:47:00,1.4398,1.43995,1.4393,1.43935,465100000.0
2009-02-25 15:48:00,1.43935,1.4394,1.43875,1.4391,479200001.0
2009-02-25 15:49:00,1.4391,1.43935,1.43905,1.43925,240500000.0
2009-02-25 15:50:00,1.4392,1.43955,1.4392,1.43945,250000000.0
2009-02-25 15:51:00,1.43945,1.4402,1.4393,1.44005,428900000.0
2009-02-25 15:52:00,1.44005,1.4405,1.43975,1.44015,618800000.0
2009-02-25 15:53:00,1.4401,1.4401,1.4393,1.43975,492200001.0
2009-02-25 15:54:00,1.43975,1.43995,1.43905,1.43955,412899999.0
2009-02-25 15:55:00,1.43955,1.43965,1.43865,1.43875,384800001.0
2009-02-25 15:56:00,1.4387,1.4387,1.4384,1.4385,467800000.0
2009-02-25 15:57:00,1.43845,1.4388,1.4384,1.4387,212000000.0
2009-02-25 15:58:00,1.43865,1.43885,1.4382,1.4383,594800000.0
2009-02-25 15:59:00,1.43825,1.43865,1.4379,1.43815,266200000.0
2009-02-25 16:00:00,1.43815,1.43845,1.43775,1.438,425200000.0
2009-02-25 16:01:00,1.438,1.438,1.43745,1.4377,546000000.0
2009-02-25 16:02:00,1.43765,1.43835,1.4376,1.43785,557800000.0
2009-02-25 16:03:00,1.43785,1.43785,1.43695,1.43705,442200001.0
2009-02-25 16:04:00,1.43715,1.43775,1.43715,1.43745,404800000.0
2009-02-25 16:05:00,1.4373,1.43785,1.43725,1.43765,310400000.0
2009-02-25 16:06:00,1.4376,1.43785,1.4374,1.43755,564300000.0
2009-02-25 16:07:00,1.4375,1.43755,1.4373,1.43755,117400000.0
2009-02-25 16:08:00,1.43755,1.438,1.4375,1.43775,201200000.0
2009-02-25 16:09:00,1.43775,1.43835,1.4377,1.4377,379800000.0
2009-02-25 16:10:00,1.43775,1.43805,1.4373,1.438,421300000.0
2009-02-25 16:11:00,1.438,1.438,1.4374,1.43745,226200000.0
2009-02-25 16:12:00,1.4374,1.4374,1.434,1.4345,512898799.0
2009-02-25 16:13:00,1.43445,1.43475,1.4334,1.4335,485100000.0
2009-02-25 16:14:00,1.4334,1.43385,1.43295,1.43385,829600006.0
2009-02-25 16:15:00,1.43385,1.43405,1.43305,1.43355,335000000.0
2009-02-25 16:16:00,1.4335,1.43355,1.4316,1.4316,540000000.0
2009-02-25 16:17:00,1.4316,1.43315,1.4316,1.43295,687300001.0
2009-02-25 16:18:00,1.43295,1.43325,1.43245,1.4327,476400000.0
2009-02-25 16:19:00,1.43265,1.4327,1.4315,1.432,558399998.0
2009-02-25 16:20:00,1.432,1.432,1.43085,1.43135,485900003.0
2009-02-25 16:21:00,1.43125,1.43165,1.431,1.4311,502398801.0
2009-02-25 16:22:00,1.4311,1.4315,1.4311,1.4315,437300000.0
2009-02-25 16:23:00,1.4315,1.4315,1.43045,1.43045,375500000.0
2009-02-25 16:24:00,1.43055,1.43065,1.4301,1.43015,442000000.0
2009-02-25 16:25:00,1.43015,1.43045,1.4294,1.4294,513000000.0
2009-02-25 16:26:00,1.42945,1.4314,1.4294,1.4314,533900000.0
2009-02-25 16:27:00,1.4314,1.4315,1.43095,1.4312,483900000.0
2009-02-25 16:28:00,1.4312,1.4315,1.43075,1.43135,456800001.0
2009-02-25 16:29:00,1.4314,1.43155,1.43085,1.431,381000000.0
2009-02-25 16:30:00,1.43095,1.431,1.4303,1.431,405849400.0
2009-02-25 16:31:00,1.4309,1.4318,1.4306,1.43145,369000000.0
2009-02-25 16:32:00,1.43145,1.4315,1.43085,1.43105,506600000.0
2009-02-25 16:33:00,1.431,1.4317,1.43035,1.43165,521600000.0
2009-02-25 16:34:00,1.43165,1.4323,1.43165,1.432,447020000.0
2009-02-25 16:35:00,1.432,1.432,1.43155,1.4318,286000000.0
2009-02-25 16:36:00,1.4318,1.43195,1.4315,1.43165,486200001.0
2009-02-25 16:37:00,1.43175,1.4321,1.4311,1.43135,341500001.0
2009-02-25 16:38:00,1.43135,1.4318,1.4309,1.43165,362000001.0
2009-02-25 16:39:00,1.43165,1.43165,1.4312,1.4312,164600000.0
2009-02-25 16:40:00,1.4312,1.43175,1.43085,1.43155,450500000.0
2009-02-25 16:41:00,1.43155,1.4317,1.4309,1.4315,342400000.0
2009-02-25 16:42:00,1.4315,1.4319,1.4312,1.4315,376200000.0
2009-02-25 16:43:00,1.4315,1.4325,1.43095,1.43225,351800000.0
2009-02-25 16:44:00,1.43225,1.43235,1.4313,1.4317,442600000.0
2009-02-25 16:45:00,1.4317,1.43205,1.4314,1.4318,305400000.0
2009-02-25 16:46:00,1.43175,1.4324,1.43175,1.43205,287400000.0
2009-02-25 16:47:00,1.43205,1.4322,1.4317,1.43215,412100000.0
2009-02-25 16:48:00,1.43205,1.43245,1.43205,1.43215,381200000.0
2009-02-25 16:49:00,1.43215,1.4326,1.4321,1.4326,454200001.0
2009-02-25 16:50:00,1.4326,1.43295,1.43175,1.43185,344949401.0
2009-02-25 16:51:00,1.4318,1.43235,1.4315,1.43225,244600000.0
2009-02-25 16:52:00,1.43225,1.43255,1.43195,1.4325,222100000.0
2009-02-25 16:53:00,1.43245,1.43245,1.43165,1.43215,436800000.0
2009-02-25 16:54:00,1.4324,1.4324,1.4317,1.4318,326400000.0
2009-02-25 16:55:00,1.4319,1.43195,1.4316,1.4317,293700000.0
2009-02-25 16:56:00,1.4316,1.4323,1.43155,1.43185,161100000.0
2009-02-25 16:57:00,1.43185,1.4321,1.43175,1.43195,161400000.0
2009-02-25 16:58:00,1.43185,1.4321,1.43175,1.43185,122600000.0
2009-02-25 16:59:00,1.43175,1.43225,1.43165,1.43185,114800000.0
2009-02-25 17:00:00,1.4321,1.43215,1.43145,1.4317,215100000.0
2009-02-25 17:01:00,1.4317,1.4317,1.4312,1.4313,144649400.0
2009-02-25 17:02:00,1.43135,1.43135,1.42845,1.42855,488199998.0
2009-02-25 17:03:00,1.4285,1.4286,1.42805,1.42815,398300000.0
2009-02-25 17:04:00,1.42815,1.42845,1.4279,1.4279,262999999.0
2009-02-25 17:05:00,1.4279,1.42795,1.42625,1.4264,323200001.0
2009-02-25 17:06:00,1.4264,1.4272,1.42615,1.4269,619600000.0
2009-02-25 17:07:00,1.42695,1.42755,1.4268,1.427,471000000.0
2009-02-25 17:08:00,1.427,1.427,1.42535,1.4256,476900000.0
2009-02-25 17:09:00,1.4256,1.42705,1.42545,1.4265,451300000.0
2009-02-25 17:10:00,1.4265,1.42685,1.4254,1.42555,342000000.0
2009-02-25 17:11:00,1.42565,1.4268,1.42565,1.4267,313400000.0
2009-02-25 17:12:00,1.4267,1.4278,1.42655,1.42675,457000001.0
2009-02-25 17:13:00,1.4267,1.4273,1.4267,1.4271,398400000.0
2009-02-25 17:14:00,1.4271,1.42735,1.427,1.42705,462200000.0
2009-02-25 17:15:00,1.4269,1.427,1.42555,1.4266,496900002.0
2009-02-25 17:16:00,1.4266,1.4268,1.42575,1.42615,394100000.0
2009-02-25 17:17:00,1.4261,1.42635,1.42535,1.42635,358649400.0
2009-02-25 17:18:00,1.42635,1.4266,1.4261,1.4266,579299998.0
2009-02-25 17:19:00,1.4266,1.427,1.42655,1.4267,567200001.0
2009-02-25 17:20:00,1.4267,1.42705,1.42645,1.42705,655200000.0
2009-02-25 17:21:00,1.4272,1.4273,1.4268,1.4272,346000000.0
2009-02-25 17:22:00,1.4272,1.4277,1.42715,1.4277,271700000.0
2009-02-25 17:23:00,1.4277,1.4277,1.4271,1.4273,82200000.0
2009-02-25 17:24:00,1.4273,1.42795,1.4273,1.4276,111300000.0
2009-02-25 17:25:00,1.42765,1.42765,1.4268,1.427,361900000.0
2009-02-25 17:26:00,1.42705,1.4279,1.42705,1.4278,352100000.0
2009-02-25 17:27:00,1.42775,1.428,1.4276,1.42765,253000000.0
2009-02-25 17:28:00,1.4277,1.4283,1.4277,1.4283,197800000.0
2009-02-25 17:29:00,1.4282,1.4285,1.4281,1.42825,155800000.0
2009-02-25 17:30:00,1.42825,1.4284,1.42785,1.42825,319600000.0
2009-02-25 17:31:00,1.42825,1.4283,1.42805,1.42825,223800000.0
2009-02-25 17:32:00,1.4282,1.4284,1.4278,1.4279,105100000.0
2009-02-25 17:33:00,1.42795,1.4282,1.4275,1.42795,573600000.0
2009-02-25 17:34:00,1.428,1.428,1.42745,1.4277,494200000.0
2009-02-25 17:35:00,1.42745,1.4277,1.4274,1.4275,239400000.0
2009-02-25 17:36:00,1.4274,1.4277,1.42695,1.42695,529800000.0
2009-02-25 17:37:00,1.427,1.42775,1.427,1.42755,478100000.0
2009-02-25 17:38:00,1.42755,1.4281,1.42755,1.4281,317200000.0
2009-02-25 17:39:00,1.42805,1.4282,1.4277,1.4282,476700000.0
2009-02-25 17:40:00,1.4282,1.42975,1.4282,1.4297,552400000.0
2009-02-25 17:41:00,1.42965,1.4298,1.42825,1.42825,603400001.0
2009-02-25 17:42:00,1.42825,1.42915,1.42795,1.42885,553100000.0
2009-02-25 17:43:00,1.42885,1.42975,1.42885,1.4291,627200000.0
2009-02-25 17:44:00,1.42905,1.42935,1.4288,1.4292,741400001.0
2009-02-25 17:45:00,1.42915,1.4294,1.42795,1.4287,545200000.0
2009-02-25 17:46:00,1.4287,1.4288,1.42775,1.4284,572000000.0
2009-02-25 17:47:00,1.42835,1.4288,1.42795,1.42865,366400000.0
2009-02-25 17:48:00,1.4286,1.42865,1.428,1.42805,339198800.0
2009-02-25 17:49:00,1.42805,1.4287,1.42785,1.4286,514200000.0
2009-02-25 17:50:00,1.4286,1.42885,1.42815,1.42825,233200000.0
2009-02-25 17:51:00,1.42825,1.4284,1.42785,1.42785,586200000.0
2009-02-25 17:52:00,1.4279,1.428,1.4276,1.42785,730600000.0
2009-02-25 17:53:00,1.4278,1.4278,1.427,1.427,599400000.0
2009-02-25 17:54:00,1.427,1.427,1.42615,1.4265,473999999.0
2009-02-25 17:55:00,1.42655,1.4267,1.4262,1.42635,567700000.0
2009-02-25 17:56:00,1.42635,1.4265,1.42535,1.42585,306500000.0
2009-02-25 17:57:00,1.4259,1.42615,1.4241,1.4241,280200000.0
2009-02-25 17:58:00,1.42415,1.4246,1.4238,1.42445,506500000.0
2009-02-25 17:59:00,1.42445,1.42475,1.4231,1.4237,360449400.0
2009-02-25 18:00:00,1.4237,1.4244,1.4236,1.42435,250000000.0
2009-02-25 18:01:00,1.4243,1.42465,1.42425,1.42445,296400000.0
2009-02-25 18:02:00,1.4245,1.42455,1.42385,1.42425,167998800.0
2009-02-25 18:03:00,1.4243,1.42515,1.42425,1.4249,145000000.0
2009-02-25 18:04:00,1.4249,1.4256,1.4249,1.42515,341100000.0
2009-02-25 18:05:00,1.42515,1.426,1.4251,1.42585,309500000.0
2009-02-25 18:06:00,1.42585,1.4263,1.42555,1.42575,314100000.0
2009-02-25 18:07:00,1.4258,1.4263,1.42505,1.4261,353400000.0
2009-02-25 18:08:00,1.4261,1.4268,1.4261,1.4268,362400000.0
2009-02-25 18:09:00,1.4268,1.4273,1.42645,1.4267,559600000.0
2009-02-25 18:10:00,1.4267,1.427,1.4267,1.4269,300399998.0
2009-02-25 18:11:00,1.4269,1.42715,1.4268,1.427,352199997.0
2009-02-25 18:12:00,1.427,1.4277,1.427,1.4271,299000000.0
2009-02-25 18:13:00,1.4271,1.4272,1.42685,1.4269,456200000.0
2009-02-25 18:14:00,1.42685,1.4269,1.4262,1.42685,501100000.0
2009-02-25 18:15:00,1.42685,1.42745,1.42645,1.427,260600000.0
2009-02-25 18:16:00,1.427,1.4273,1.42645,1.42665,193600000.0
2009-02-25 18:17:00,1.42665,1.42735,1.4265,1.4271,482000000.0
2009-02-25 18:18:00,1.4271,1.4276,1.4268,1.42725,433400000.0
2009-02-25 18:19:00,1.4272,1.4273,1.427,1.4271,183500000.0
2009-02-25 18:20:00,1.4271,1.4271,1.4262,1.4264,151600000.0
2009-02-25 18:21:00,1.42645,1.427,1.4264,1.4269,341100000.0
2009-02-25 18:22:00,1.4269,1.4272,1.4268,1.4268,228800000.0
2009-02-25 18:23:00,1.4268,1.4271,1.4266,1.4269,278400000.0
2009-02-25 18:24:00,1.4269,1.427,1.42665,1.4267,290800000.0
2009-02-25 18:25:00,1.4267,1.42715,1.4266,1.42695,430400000.0
2009-02-25 18:26:00,1.42695,1.42775,1.42695,1.4275,225100000.0
2009-02-25 18:27:00,1.4275,1.4277,1.4266,1.4267,308600000.0
2009-02-25 18:28:00,1.42675,1.42735,1.42675,1.4269,240600000.0
2009-02-25 18:29:00,1.4269,1.42705,1.4266,1.42665,241800000.0
2009-02-25 18:30:00,1.42665,1.4268,1.4266,1.42665,681000000.0
2009-02-25 18:31:00,1.42665,1.42675,1.42645,1.42645,244900000.0
2009-02-25 18:32:00,1.42645,1.42645,1.4259,1.42605,301600000.0
2009-02-25 18:33:00,1.42605,1.42635,1.4259,1.4263,547400000.0
2009-02-25 18:34:00,1.4264,1.42655,1.42595,1.42595,330300000.0
2009-02-25 18:35:00,1.4262,1.4266,1.42595,1.4266,196600000.0
2009-02-25 18:36:00,1.42655,1.4266,1.4253,1.42565,317600000.0
2009-02-25 18:37:00,1.42565,1.42625,1.4253,1.4256,392100001.0
2009-02-25 18:38:00,1.42565,1.426,1.42555,1.4259,268000000.0
2009-02-25 18:39:00,1.42575,1.426,1.42575,1.4258,189400000.0
2009-02-25 18:40:00,1.4258,1.426,1.4258,1.42585,72200000.0
2009-02-25 18:41:00,1.42585,1.4259,1.42585,1.42585,123600000.0
2009-02-25 18:42:00,1.42585,1.42635,1.42585,1.4262,145000000.0
2009-02-25 18:43:00,1.4262,1.4268,1.4262,1.4265,438200000.0
2009-02-25 18:44:00,1.4266,1.427,1.4265,1.42695,141800000.0
2009-02-25 18:45:00,1.4269,1.42735,1.4268,1.42735,383900000.0
2009-02-25 18:46:00,1.42735,1.4276,1.427,1.42705,510200000.0
2009-02-25 18:47:00,1.42705,1.4279,1.42705,1.42755,547800000.0
2009-02-25 18:48:00,1.42755,1.42775,1.4269,1.427,369000001.0
2009-02-25 18:49:00,1.42695,1.42735,1.42645,1.42655,400400000.0
2009-02-25 18:50:00,1.4266,1.42725,1.4265,1.427,715029805.0
2009-02-25 18:51:00,1.42715,1.4274,1.42625,1.42655,564197883.0
2009-02-25 18:52:00,1.42655,1.4271,1.42625,1.42685,405000001.0
2009-02-25 18:53:00,1.42685,1.427,1.4264,1.4264,370200000.0
2009-02-25 18:54:00,1.42665,1.4267,1.42655,1.42655,131600000.0
2009-02-25 18:55:00,1.42655,1.4266,1.4261,1.4263,426249400.0
2009-02-25 18:56:00,1.4263,1.42635,1.4257,1.42575,509200000.0
2009-02-25 18:57:00,1.42575,1.42625,1.42575,1.42605,408000000.0
2009-02-25 18:58:00,1.42605,1.42655,1.42595,1.4265,381000000.0
2009-02-25 18:59:00,1.4265,1.42665,1.426,1.4262,402400000.0
2009-02-25 19:00:00,1.4262,1.4266,1.42605,1.4265,370800001.0
2009-02-25 19:01:00,1.4265,1.42685,1.4265,1.4268,153000000.0
2009-02-25 19:02:00,1.42685,1.42695,1.42655,1.42665,367400000.0
2009-02-25 19:03:00,1.42665,1.427,1.4266,1.427,315900000.0
2009-02-25 19:04:00,1.42705,1.4272,1.42665,1.427,245400000.0
2009-02-25 19:05:00,1.42695,1.4273,1.42685,1.42695,279200000.0
2009-02-25 19:06:00,1.42695,1.4273,1.4269,1.42695,210600000.0
2009-02-25 19:07:00,1.42695,1.427,1.4267,1.42675,253200000.0
2009-02-25 19:08:00,1.4268,1.4269,1.4266,1.4266,258000000.0
2009-02-25 19:09:00,1.4266,1.4271,1.4265,1.427,145800000.0
2009-02-25 19:10:00,1.4271,1.42715,1.42665,1.4269,250400000.0
2009-02-25 19:11:00,1.4269,1.4274,1.42685,1.4273,119600000.0
2009-02-25 19:12:00,1.42745,1.42765,1.42745,1.4276,69400000.0
2009-02-25 19:13:00,1.42765,1.42815,1.4275,1.42805,231600000.0
2009-02-25 19:14:00,1.42815,1.4286,1.42795,1.42825,151000000.0
2009-02-25 19:15:00,1.42825,1.42915,1.4282,1.42905,198597596.0
2009-02-25 19:16:00,1.42905,1.4292,1.4289,1.4289,81600000.0
2009-02-25 19:17:00,1.4289,1.42905,1.4279,1.4279,158300000.0
2009-02-25 19:18:00,1.42785,1.42785,1.42745,1.42765,185400000.0
2009-02-25 19:19:00,1.42765,1.4278,1.4273,1.42745,238800000.0
2009-02-25 19:20:00,1.42745,1.42745,1.42715,1.42715,168600000.0
2009-02-25 19:21:00,1.42715,1.42745,1.4271,1.4272,125400000.0
2009-02-25 19:22:00,1.4272,1.4272,1.42655,1.42675,123600000.0
2009-02-25 19:23:00,1.42675,1.4272,1.42655,1.42655,119400000.0
2009-02-25 19:24:00,1.42655,1.4267,1.4264,1.42645,166000000.0
2009-02-25 19:25:00,1.42645,1.42685,1.4264,1.42655,166400000.0
2009-02-25 19:26:00,1.4266,1.4267,1.42645,1.4266,57400000.0
2009-02-25 19:27:00,1.4265,1.42685,1.4265,1.4267,84400000.0
2009-02-25 19:28:00,1.42665,1.42675,1.4266,1.4267,51600000.0
2009-02-25 19:29:00,1.42675,1.42675,1.4265,1.4265,27200000.0
2009-02-25 19:30:00,1.4265,1.4266,1.4264,1.4265,104800000.0
2009-02-25 19:31:00,1.42645,1.42645,1.42595,1.4263,128500000.0
2009-02-25 19:32:00,1.4263,1.42665,1.426,1.4265,196200000.0
2009-02-25 19:33:00,1.42655,1.42675,1.42635,1.42635,136200000.0
2009-02-25 19:34:00,1.42635,1.4265,1.4259,1.426,163698798.0
2009-02-25 19:35:00,1.426,1.42615,1.42585,1.426,112798798.0
2009-02-25 19:36:00,1.426,1.42615,1.42585,1.426,129400000.0
2009-02-25 19:37:00,1.42595,1.426,1.4259,1.426,58000000.0
2009-02-25 19:38:00,1.426,1.4261,1.4257,1.42585,188600000.0
2009-02-25 19:39:00,1.42585,1.42595,1.4248,1.4248,232600000.0
2009-02-25 19:40:00,1.4248,1.4248,1.4227,1.4228,318200000.0
2009-02-25 19:41:00,1.42295,1.42295,1.42125,1.4217,383400000.0
2009-02-25 19:42:00,1.4217,1.4219,1.4204,1.4204,371800000.0
2009-02-25 19:43:00,1.4204,1.42085,1.4184,1.4185,236400000.0
2009-02-25 19:44:00,1.41845,1.4199,1.41845,1.4197,303000000.0
2009-02-25 19:45:00,1.4197,1.4205,1.4197,1.4199,207600000.0
2009-02-25 19:46:00,1.4199,1.4203,1.4199,1.41995,92000000.0
2009-02-25 19:47:00,1.41995,1.42005,1.41935,1.4196,182200000.0
2009-02-25 19:48:00,1.4196,1.4203,1.4195,1.42,125100000.0
2009-02-25 19:49:00,1.42,1.42035,1.4199,1.42025,75400000.0
2009-02-25 19:50:00,1.4202,1.4212,1.4202,1.4212,137800000.0
2009-02-25 19:51:00,1.4212,1.42205,1.4212,1.42145,173500000.0
2009-02-25 19:52:00,1.42145,1.4215,1.4209,1.421,137400000.0
2009-02-25 19:53:00,1.421,1.421,1.4204,1.42045,137400000.0
2009-02-25 19:54:00,1.42045,1.4208,1.41985,1.41985,228800000.0
2009-02-25 19:55:00,1.4198,1.42075,1.4197,1.4207,145000000.0
2009-02-25 19:56:00,1.4207,1.4216,1.4207,1.4212,169000000.0
2009-02-25 19:57:00,1.4213,1.4217,1.42105,1.4215,106800000.0
2009-02-25 19:58:00,1.4215,1.4218,1.4215,1.4217,174200000.0
2009-02-25 19:59:00,1.4217,1.42295,1.4215,1.42175,263200000.0
2009-02-25 20:00:00,1.42175,1.42235,1.42175,1.4222,80800000.0
2009-02-25 20:01:00,1.4224,1.4228,1.4223,1.42245,161600000.0
2009-02-25 20:02:00,1.4224,1.42245,1.4222,1.4223,78000000.0
2009-02-25 20:03:00,1.4223,1.42315,1.4223,1.42315,201500000.0
2009-02-25 20:04:00,1.42315,1.4236,1.42295,1.42335,129800000.0
2009-02-25 20:05:00,1.4234,1.42375,1.4233,1.42345,134800000.0
2009-02-25 20:06:00,1.42345,1.42345,1.4229,1.42305,114800000.0
2009-02-25 20:07:00,1.42305,1.4232,1.4229,1.423,56600000.0
2009-02-25 20:08:00,1.4229,1.4232,1.4228,1.42315,168515360.0
2009-02-25 20:09:00,1.42315,1.4233,1.42295,1.4233,95000000.0
2009-02-25 20:10:00,1.4233,1.42395,1.4233,1.4237,71800000.0
2009-02-25 20:11:00,1.42365,1.42365,1.4227,1.4229,132500000.0
2009-02-25 20:12:00,1.42275,1.42305,1.42275,1.42275,123649399.0
2009-02-25 20:13:00,1.42275,1.423,1.42235,1.4225,228500000.0
2009-02-25 20:14:00,1.4225,1.42285,1.4225,1.4227,74000000.0
2009-02-25 20:15:00,1.42265,1.42265,1.42215,1.42215,134800000.0
2009-02-25 20:16:00,1.42235,1.4224,1.42165,1.42175,95000000.0
2009-02-25 20:17:00,1.4218,1.42195,1.4217,1.42175,16000000.0
2009-02-25 20:18:00,1.42175,1.42175,1.4206,1.4208,226000000.0
2009-02-25 20:19:00,1.4206,1.4221,1.4206,1.4221,142600000.0
2009-02-25 20:20:00,1.4221,1.42225,1.42195,1.42215,355200000.0
2009-02-25 20:21:00,1.42215,1.42215,1.4217,1.4217,29000000.0
2009-02-25 20:22:00,1.4217,1.4217,1.42065,1.4207,89200000.0
2009-02-25 20:23:00,1.42065,1.42085,1.42,1.42,135400000.0
2009-02-25 20:24:00,1.4199,1.4207,1.41945,1.42045,176800000.0
2009-02-25 20:25:00,1.42045,1.4206,1.42015,1.4206,113047596.0
2009-02-25 20:26:00,1.4206,1.4207,1.4202,1.42065,106400000.0
2009-02-25 20:27:00,1.4206,1.4207,1.4203,1.42065,61400000.0
2009-02-25 20:28:00,1.42065,1.42095,1.4206,1.42075,67800000.0
2009-02-25 20:29:00,1.42075,1.42075,1.4195,1.4199,158000000.0
2009-02-25 20:30:00,1.4199,1.42005,1.41955,1.4196,154800000.0
2009-02-25 20:31:00,1.41965,1.4197,1.41925,1.41935,112100000.0
2009-02-25 20:32:00,1.4194,1.41965,1.41755,1.4176,221300000.0
2009-02-25 20:33:00,1.4176,1.4181,1.41745,1.41775,282800000.0
2009-02-25 20:34:00,1.4179,1.4179,1.41735,1.41755,102200000.0
2009-02-25 20:35:00,1.41755,1.4188,1.41755,1.4188,195900000.0
2009-02-25 20:36:00,1.4188,1.4194,1.41875,1.41915,109600000.0
2009-02-25 20:37:00,1.41915,1.41955,1.4191,1.41945,207498798.0
2009-02-25 20:38:00,1.41945,1.4197,1.4194,1.4194,134200000.0
2009-02-25 20:39:00,1.41945,1.42,1.41945,1.41985,88200000.0
2009-02-25 20:40:00,1.41985,1.42035,1.41985,1.4202,113000000.0
2009-02-25 20:41:00,1.42025,1.42025,1.41965,1.41965,73600000.0
2009-02-25 20:42:00,1.4196,1.42,1.4196,1.42,58800000.0
2009-02-25 20:43:00,1.42005,1.42015,1.41995,1.42005,57600000.0
2009-02-25 20:44:00,1.4201,1.4201,1.4201,1.4201,11800000.0
2009-02-25 20:45:00,1.4201,1.4204,1.4201,1.4202,48200000.0
2009-02-25 20:46:00,1.4202,1.42075,1.4202,1.42075,69200000.0
2009-02-25 20:47:00,1.42075,1.4209,1.4206,1.4209,134600000.0
2009-02-25 20:48:00,1.4208,1.4213,1.4208,1.4213,103600000.0
2009-02-25 20:49:00,1.42135,1.422,1.42135,1.422,127600000.0
2009-02-25 20:50:00,1.42195,1.4224,1.4215,1.42155,120400000.0
2009-02-25 20:51:00,1.42155,1.4221,1.42145,1.4215,85400000.0
2009-02-25 20:52:00,1.4214,1.42195,1.4214,1.42195,120800000.0
2009-02-25 20:53:00,1.42195,1.4223,1.4216,1.42205,180800000.0
2009-02-25 20:54:00,1.42205,1.4222,1.42175,1.4219,135400000.0
2009-02-25 20:55:00,1.4218,1.42195,1.42175,1.42175,149800000.0
2009-02-25 20:56:00,1.42195,1.42285,1.42195,1.4222,113800000.0
2009-02-25 20:57:00,1.4222,1.42225,1.4211,1.4212,229200000.0
2009-02-25 20:58:00,1.4212,1.4212,1.42045,1.4207,73498798.0
2009-02-25 20:59:00,1.42065,1.42115,1.4206,1.42115,96800000.0
2009-02-25 21:00:00,1.42115,1.42185,1.4203,1.42045,115400000.0
2009-02-25 21:01:00,1.4205,1.4212,1.42035,1.4204,131698798.0
2009-02-25 21:02:00,1.42045,1.42165,1.42045,1.42125,88500000.0
2009-02-25 21:03:00,1.4211,1.4216,1.4206,1.42095,123600000.0
2009-02-25 21:04:00,1.42095,1.42115,1.4204,1.4206,110800000.0
2009-02-25 21:05:00,1.4205,1.4206,1.419,1.41915,123100000.0
2009-02-25 21:06:00,1.41915,1.41955,1.41915,1.4192,79800000.0
2009-02-25 21:07:00,1.4192,1.4192,1.4178,1.41785,267600000.0
2009-02-25 21:08:00,1.4179,1.4186,1.41785,1.4185,108800000.0
2009-02-25 21:09:00,1.4187,1.41895,1.41805,1.41865,256200000.0
2009-02-25 21:10:00,1.4188,1.41905,1.41865,1.41895,96300000.0
2009-02-25 21:11:00,1.4189,1.4192,1.4189,1.4192,105200000.0
2009-02-25 21:12:00,1.4192,1.4198,1.41905,1.4196,120500000.0
2009-02-25 21:13:00,1.4196,1.4196,1.418,1.41825,142200000.0
2009-02-25 21:14:00,1.41825,1.41875,1.41825,1.4187,93800000.0
2009-02-25 21:15:00,1.41865,1.4191,1.41835,1.41905,93900000.0
2009-02-25 21:16:00,1.4191,1.4195,1.41875,1.4195,129200001.0
2009-02-25 21:17:00,1.41935,1.4196,1.4185,1.41855,149549399.0
2009-02-25 21:18:00,1.41865,1.4193,1.4186,1.4192,90600000.0
2009-02-25 21:19:00,1.4192,1.4193,1.41885,1.4189,84800000.0
2009-02-25 21:20:00,1.4189,1.4194,1.41885,1.4193,97200000.0
2009-02-25 21:21:00,1.4193,1.4196,1.41925,1.41935,56000000.0
2009-02-25 21:22:00,1.41935,1.42025,1.4193,1.42025,279400000.0
2009-02-25 21:23:00,1.4202,1.4202,1.4197,1.4201,265900000.0
2009-02-25 21:24:00,1.4201,1.42115,1.42005,1.421,164200000.0
2009-02-25 21:25:00,1.421,1.4212,1.42045,1.4206,84000000.0
2009-02-25 21:26:00,1.4204,1.4209,1.42035,1.42055,114600000.0
2009-02-25 21:27:00,1.42065,1.42095,1.42055,1.4207,84600000.0
2009-02-25 21:28:00,1.4207,1.4213,1.4207,1.4212,63800000.0
2009-02-25 21:29:00,1.4211,1.4212,1.42055,1.42055,130500000.0
2009-02-25 21:30:00,1.4206,1.42095,1.4206,1.4207,121098798.0
2009-02-25 21:31:00,1.4208,1.4209,1.4202,1.4205,66400000.0
2009-02-25 21:32:00,1.4205,1.4205,1.41975,1.4198,167800000.0
2009-02-25 21:33:00,1.41975,1.42005,1.41975,1.41985,70400000.0
2009-02-25 21:34:00,1.41995,1.42035,1.4199,1.4199,183400000.0
2009-02-25 21:35:00,1.4199,1.4199,1.41955,1.41985,93800000.0
2009-02-25 21:36:00,1.41985,1.42045,1.41985,1.42015,54100000.0
2009-02-25 21:37:00,1.42015,1.4204,1.4201,1.4201,82200000.0
2009-02-25 21:38:00,1.4201,1.4201,1.4195,1.41975,97400000.0
2009-02-25 21:39:00,1.41975,1.41975,1.41945,1.4196,142000000.0
2009-02-25 21:40:00,1.4196,1.41985,1.4195,1.4196,60600000.0
2009-02-25 21:41:00,1.4196,1.42035,1.4195,1.4203,105200000.0
2009-02-25 21:42:00,1.4203,1.42075,1.42025,1.4206,87328197.0
2009-02-25 21:43:00,1.4206,1.42075,1.42035,1.42045,185000000.0
2009-02-25 21:44:00,1.4205,1.4205,1.4204,1.4204,54000000.0
2009-02-25 21:45:00,1.4204,1.4206,1.4204,1.42045,32400000.0
2009-02-25 21:46:00,1.4207,1.42125,1.42045,1.4212,122400000.0
2009-02-25 21:47:00,1.4212,1.4216,1.4212,1.4215,42600000.0
2009-02-25 21:48:00,1.4215,1.4215,1.4205,1.4205,201298798.0
2009-02-25 21:49:00,1.4205,1.4205,1.41995,1.42005,187598798.0
2009-02-25 21:50:00,1.4201,1.4203,1.41945,1.41945,98000000.0
2009-02-25 21:51:00,1.41945,1.4195,1.4193,1.41945,123200000.0
2009-02-25 21:52:00,1.41945,1.41955,1.41945,1.4195,102800000.0
2009-02-25 21:53:00,1.41955,1.42055,1.41955,1.42005,233400000.0
2009-02-25 21:54:00,1.42005,1.4202,1.41995,1.4202,142200000.0
2009-02-25 21:55:00,1.4202,1.4212,1.4202,1.42095,217700000.0
2009-02-25 21:56:00,1.42095,1.4211,1.41985,1.42015,154000000.0
2009-02-25 21:57:00,1.4201,1.4207,1.41995,1.42,106049399.0
2009-02-25 21:58:00,1.42,1.42,1.41935,1.42,187600000.0
2009-02-25 21:59:00,1.42005,1.42005,1.41935,1.41945,36600000.0
2009-02-25 22:00:00,1.41945,1.4196,1.41935,1.41935,122400000.0
2009-02-25 22:01:00,1.41935,1.42,1.41935,1.42,66000000.0
2009-02-25 22:02:00,1.41995,1.42055,1.41995,1.42025,187000000.0
2009-02-25 22:03:00,1.42025,1.4205,1.42025,1.42035,128800000.0
2009-02-25 22:04:00,1.42035,1.42125,1.42035,1.4212,160200000.0
2009-02-25 22:05:00,1.4211,1.42195,1.42085,1.42195,250100000.0
2009-02-25 22:06:00,1.42195,1.4221,1.42165,1.4218,190500000.0
2009-02-25 22:07:00,1.4218,1.422,1.4218,1.4218,71400000.0
2009-02-25 22:08:00,1.4218,1.4219,1.42145,1.42145,187400000.0
2009-02-25 22:09:00,1.42145,1.4218,1.4212,1.4216,47600000.0
2009-02-25 22:10:00,1.4216,1.4218,1.42145,1.42145,140600000.0
2009-02-25 22:11:00,1.42145,1.4215,1.4207,1.42075,77999999.0
2009-02-25 22:12:00,1.42075,1.4216,1.42075,1.4216,57600000.0
2009-02-25 22:13:00,1.42155,1.4218,1.4214,1.42165,151400000.0
2009-02-25 22:14:00,1.42165,1.42195,1.42135,1.42135,172800000.0
2009-02-25 22:15:00,1.42135,1.4219,1.4213,1.4218,81200000.0
2009-02-25 22:16:00,1.4218,1.42245,1.4217,1.42235,83200000.0
2009-02-25 22:17:00,1.4224,1.42295,1.4223,1.42285,71000000.0
2009-02-25 22:18:00,1.4228,1.4228,1.4222,1.4223,55200000.0
2009-02-25 22:19:00,1.42235,1.42295,1.42235,1.4228,59800000.0
2009-02-25 22:20:00,1.42275,1.4231,1.4227,1.4229,60200000.0
2009-02-25 22:21:00,1.4229,1.4229,1.42245,1.42255,68600000.0
2009-02-25 22:22:00,1.42255,1.42255,1.42205,1.42225,66200000.0
2009-02-25 22:23:00,1.42225,1.4225,1.42225,1.4225,48000000.0
2009-02-25 22:24:00,1.42245,1.42285,1.42245,1.42285,124200000.0
2009-02-25 22:25:00,1.42275,1.42285,1.4225,1.4226,49600000.0
2009-02-25 22:26:00,1.4226,1.4226,1.42225,1.42225,44400000.0
2009-02-25 22:27:00,1.42235,1.42275,1.42225,1.42275,87200000.0
2009-02-25 22:28:00,1.4231,1.4235,1.423,1.4235,80800000.0
2009-02-25 22:29:00,1.42355,1.4245,1.42355,1.42395,220100000.0
2009-02-25 22:30:00,1.42395,1.42395,1.42285,1.42325,170500000.0
2009-02-25 22:31:00,1.4233,1.4237,1.4233,1.4237,44200000.0
2009-02-25 22:32:00,1.4237,1.42375,1.42355,1.42365,75000000.0
2009-02-25 22:33:00,1.4237,1.42375,1.4237,1.42375,39400000.0
2009-02-25 22:34:00,1.4237,1.4239,1.4237,1.42375,70400000.0
2009-02-25 22:35:00,1.4238,1.42385,1.42275,1.4232,109000000.0
2009-02-25 22:36:00,1.4233,1.42345,1.4232,1.4233,53600000.0
2009-02-25 22:37:00,1.4233,1.42345,1.4232,1.4234,41800000.0
2009-02-25 22:38:00,1.4234,1.4239,1.42335,1.42375,66400000.0
2009-02-25 22:39:00,1.42385,1.42385,1.4234,1.4238,56600000.0
2009-02-25 22:40:00,1.4236,1.42385,1.4233,1.4233,45000000.0
2009-02-25 22:41:00,1.42335,1.42345,1.423,1.423,65200000.0
2009-02-25 22:42:00,1.4232,1.4233,1.42295,1.4231,41000000.0
2009-02-25 22:43:00,1.423,1.42325,1.423,1.42315,59800000.0
2009-02-25 22:44:00,1.42305,1.42305,1.4225,1.4225,213200000.0
2009-02-25 22:45:00,1.4225,1.4227,1.42215,1.4226,186800000.0
2009-02-25 22:46:00,1.4226,1.42285,1.42225,1.42235,96000000.0
2009-02-25 22:47:00,1.42235,1.42235,1.42185,1.42215,114200000.0
2009-02-25 22:48:00,1.42215,1.4222,1.4218,1.4218,107200000.0
2009-02-25 22:49:00,1.42195,1.4223,1.4219,1.4222,63800000.0
2009-02-25 22:50:00,1.4222,1.4222,1.4214,1.4216,118399999.0
2009-02-25 22:51:00,1.4216,1.42185,1.4216,1.42165,51600000.0
2009-02-25 22:52:00,1.42165,1.42175,1.42155,1.42155,84600000.0
2009-02-25 22:53:00,1.42155,1.42155,1.4212,1.42145,78600000.0
2009-02-25 22:54:00,1.42135,1.42135,1.4213,1.4213,45800000.0
2009-02-25 22:55:00,1.42135,1.4216,1.4209,1.4209,176000000.0
2009-02-25 22:56:00,1.4209,1.421,1.42025,1.4208,165000000.0
2009-02-25 22:57:00,1.4208,1.4208,1.4204,1.4206,88400000.0
2009-02-25 22:58:00,1.4207,1.4207,1.42045,1.4205,60400000.0
2009-02-25 22:59:00,1.4205,1.4205,1.41975,1.41995,120200000.0
2009-02-25 23:00:00,1.4198,1.4198,1.41925,1.41935,119300000.0
2009-02-25 23:01:00,1.41935,1.41945,1.419,1.41945,96900000.0
2009-02-25 23:02:00,1.41945,1.41945,1.41935,1.41935,77000000.0
2009-02-25 23:03:00,1.4191,1.41945,1.4191,1.4194,32100000.0
2009-02-25 23:04:00,1.4194,1.4194,1.41935,1.41935,16200000.0
2009-02-25 23:05:00,1.41935,1.41935,1.41885,1.41885,26200000.0
2009-02-25 23:06:00,1.41885,1.41895,1.41855,1.4186,80000000.0
2009-02-25 23:07:00,1.4186,1.4187,1.41825,1.4185,56600000.0
2009-02-25 23:08:00,1.4182,1.4184,1.41795,1.41805,133800000.0
2009-02-25 23:09:00,1.41805,1.41845,1.41805,1.41815,76400000.0
2009-02-25 23:10:00,1.4181,1.4189,1.41805,1.41835,108248198.0
2009-02-25 23:11:00,1.4184,1.4185,1.41815,1.41845,98700000.0
2009-02-25 23:12:00,1.41845,1.41845,1.4182,1.4182,37000000.0
2009-02-25 23:13:00,1.4182,1.41825,1.41795,1.41805,76800000.0
2009-02-25 23:14:00,1.418,1.4182,1.41795,1.4182,45600000.0
2009-02-25 23:15:00,1.41825,1.41895,1.41825,1.4188,111600000.0
2009-02-25 23:16:00,1.4188,1.419,1.4188,1.4189,19200000.0
2009-02-25 23:17:00,1.41895,1.41945,1.41895,1.4194,43200000.0
2009-02-25 23:18:00,1.4194,1.41965,1.4194,1.4195,80800000.0
2009-02-25 23:19:00,1.4196,1.4199,1.4196,1.41965,28400000.0
2009-02-25 23:20:00,1.41965,1.41975,1.4196,1.4196,28000000.0
2009-02-25 23:21:00,1.4196,1.4197,1.41935,1.4194,34700000.0
2009-02-25 23:22:00,1.41925,1.4193,1.41905,1.41915,32400000.0
2009-02-25 23:23:00,1.41915,1.4194,1.41905,1.41905,13000000.0
2009-02-25 23:24:00,1.41905,1.4193,1.41905,1.4193,3000000.0
2009-02-25 23:25:00,1.41925,1.4194,1.419,1.41905,18800000.0
2009-02-25 23:26:00,1.419,1.41905,1.419,1.41905,3400000.0
2009-02-25 23:27:00,1.41905,1.4191,1.41905,1.4191,9200000.0
2009-02-25 23:28:00,1.41915,1.41915,1.419,1.4191,18400000.0
2009-02-25 23:29:00,1.41905,1.4193,1.41905,1.4192,9000000.0
2009-02-25 23:30:00,1.4193,1.4193,1.41905,1.4191,10600000.0
2009-02-25 23:31:00,1.4191,1.41955,1.4191,1.4195,30000000.0
2009-02-25 23:32:00,1.41955,1.4197,1.41955,1.4196,16800000.0
2009-02-25 23:33:00,1.41965,1.41965,1.41955,1.41955,12400000.0
2009-02-25 23:34:00,1.41955,1.41955,1.41955,1.41955,5000000.0
2009-02-25 23:35:00,1.41965,1.41965,1.4195,1.41965,26000000.0
2009-02-25 23:36:00,1.41965,1.41995,1.41945,1.4198,58600000.0
2009-02-25 23:37:00,1.41985,1.41985,1.41975,1.41975,8600000.0
2009-02-25 23:38:00,1.4198,1.42,1.4198,1.42,11000000.0
2009-02-25 23:39:00,1.42,1.4204,1.4199,1.42,63600000.0
2009-02-25 23:40:00,1.42,1.4203,1.42,1.42025,41200000.0
2009-02-25 23:41:00,1.4202,1.42025,1.41965,1.41975,39400000.0
2009-02-25 23:42:00,1.41975,1.4205,1.41965,1.41985,147300000.0
2009-02-25 23:43:00,1.41985,1.4199,1.41975,1.4199,15200000.0
2009-02-25 23:44:00,1.4199,1.42065,1.4199,1.4201,113800000.0
2009-02-25 23:45:00,1.4201,1.42035,1.41955,1.4202,29600000.0
2009-02-25 23:46:00,1.42025,1.4207,1.41995,1.4204,43400000.0
2009-02-25 23:47:00,1.4203,1.4203,1.4197,1.42005,56800000.0
2009-02-25 23:48:00,1.42015,1.42015,1.42005,1.42005,4000000.0
2009-02-25 23:49:00,1.42005,1.4203,1.4195,1.41995,131600000.0
2009-02-25 23:50:00,1.42025,1.42025,1.42005,1.42015,18000000.0
2009-02-25 23:51:00,1.42025,1.42025,1.4201,1.42015,18000000.0
2009-02-25 23:52:00,1.42005,1.42025,1.42005,1.4202,41400000.0
2009-02-25 23:53:00,1.4202,1.4206,1.42005,1.4206,63000000.0
2009-02-25 23:54:00,1.4206,1.4208,1.42035,1.42035,43800000.0
2009-02-25 23:55:00,1.42035,1.42035,1.42025,1.42025,13800000.0
2009-02-25 23:56:00,1.4202,1.4203,1.4202,1.42025,5200000.0
2009-02-25 23:57:00,1.4203,1.4204,1.42015,1.42015,88400000.0
2009-02-25 23:58:00,1.4202,1.4206,1.4202,1.4204,34200000.0
2009-02-25 23:59:00,1.4204,1.4205,1.4192,1.41925,42200000.0
2009-02-26 00:00:00,1.4193,1.42055,1.4193,1.42045,50600000.0
2009-02-26 00:01:00,1.4202,1.42025,1.4195,1.42025,21200000.0
2009-02-26 00:02:00,1.4204,1.4204,1.4203,1.42035,7000000.0
2009-02-26 00:03:00,1.4203,1.42035,1.42,1.42015,15400000.0
2009-02-26 00:04:00,1.42035,1.42035,1.42035,1.42035,1000000.0
2009-02-26 00:05:00,1.4203,1.4204,1.4202,1.4202,5000000.0
2009-02-26 00:06:00,1.42035,1.4211,1.42035,1.42095,22800000.0
2009-02-26 00:07:00,1.42095,1.4217,1.42095,1.42165,27000000.0
2009-02-26 00:08:00,1.42165,1.4218,1.4215,1.42165,73400000.0
2009-02-26 00:09:00,1.42165,1.4218,1.4214,1.4218,28200000.0
2009-02-26 00:10:00,1.4218,1.42265,1.4218,1.42265,65200000.0
2009-02-26 00:11:00,1.42275,1.42285,1.42275,1.42275,34900000.0
2009-02-26 00:12:00,1.4225,1.4225,1.42245,1.42245,14200000.0
2009-02-26 00:13:00,1.42245,1.4225,1.4209,1.42105,38400000.0
2009-02-26 00:14:00,1.4213,1.42215,1.4211,1.42135,97800000.0
2009-02-26 00:15:00,1.4214,1.4214,1.4214,1.4214,3000000.0
2009-02-26 00:16:00,1.4214,1.4215,1.4214,1.4215,19800000.0
2009-02-26 00:17:00,1.42155,1.42205,1.42155,1.42205,21000000.0
2009-02-26 00:18:00,1.42205,1.42205,1.42175,1.4218,30800000.0
2009-02-26 00:19:00,1.4218,1.4218,1.42175,1.42175,7800000.0
2009-02-26 00:20:00,1.42175,1.42175,1.4216,1.4216,11000000.0
2009-02-26 00:21:00,1.4216,1.4217,1.42155,1.4216,74400000.0
2009-02-26 00:22:00,1.4216,1.42175,1.4216,1.42175,55600000.0
2009-02-26 00:23:00,1.42175,1.4219,1.4217,1.4219,79400000.0
2009-02-26 00:24:00,1.42185,1.42195,1.4217,1.42195,39000000.0
2009-02-26 00:25:00,1.42185,1.42195,1.4217,1.4219,26800000.0
2009-02-26 00:26:00,1.4219,1.42195,1.4217,1.4219,18200000.0
2009-02-26 00:27:00,1.42185,1.42185,1.4215,1.42155,25000000.0
2009-02-26 00:28:00,1.4216,1.42165,1.4215,1.4215,41200000.0
2009-02-26 00:29:00,1.42155,1.42155,1.4215,1.4215,34200000.0
2009-02-26 00:30:00,1.4215,1.42155,1.4215,1.42155,7600000.0
2009-02-26 00:31:00,1.4216,1.42165,1.4215,1.4216,8000000.0
2009-02-26 00:32:00,1.42155,1.4216,1.42145,1.42145,12000000.0
2009-02-26 00:33:00,1.42155,1.42155,1.4215,1.4215,3000000.0
2009-02-26 00:34:00,1.4215,1.4215,1.4213,1.4213,21000000.0
2009-02-26 00:35:00,1.42125,1.42125,1.42125,1.42125,1000000.0
2009-02-26 00:36:00,1.4212,1.4212,1.4203,1.4207,34600000.0
2009-02-26 00:37:00,1.4207,1.4207,1.42065,1.42065,24000000.0
2009-02-26 00:38:00,1.42065,1.42065,1.4206,1.4206,8800000.0
2009-02-26 00:39:00,1.4206,1.4206,1.4204,1.4204,2000000.0
2009-02-26 00:40:00,1.42025,1.4208,1.42025,1.4208,30800000.0
2009-02-26 00:41:00,1.42075,1.42075,1.4205,1.4205,2800000.0
2009-02-26 00:42:00,1.4206,1.42068,1.42053,1.42058,97800000.0
2009-02-26 00:43:00,1.4205,1.4205,1.4205,1.4205,1800000.0
2009-02-26 00:44:00,1.42075,1.42115,1.42065,1.42075,18000000.0
2009-02-26 00:45:00,1.42075,1.42075,1.4206,1.42065,32000000.0
2009-02-26 00:46:00,1.4206,1.4206,1.4206,1.4206,1000000.0
2009-02-26 00:47:00,1.42045,1.42045,1.42045,1.42045,3200000.0
2009-02-26 00:48:00,1.42048,1.42077,1.42045,1.42077,76600000.0
2009-02-26 00:49:00,1.42051,1.42085,1.42013,1.4202,128599998.0
2009-02-26 00:50:00,1.4206,1.4206,1.42045,1.4206,7200000.0
2009-02-26 00:51:00,1.4206,1.4206,1.4206,1.4206,1000000.0
2009-02-26 00:52:00,1.42045,1.42045,1.42045,1.42045,3200000.0
2009-02-26 00:53:00,1.42055,1.42055,1.42045,1.42055,9600000.0
2009-02-26 00:54:00,1.4206,1.4206,1.4206,1.4206,1000000.0
2009-02-26 00:55:00,1.4206,1.4209,1.4206,1.42075,10000000.0
2009-02-26 00:56:00,1.4207,1.42085,1.4207,1.42075,6000000.0
2009-02-26 00:57:00,1.4208,1.42085,1.42075,1.42085,6800000.0
2009-02-26 00:58:00,1.4207,1.421,1.42065,1.421,30800000.0
2009-02-26 00:59:00,1.42095,1.42095,1.4209,1.4209,6600000.0
2009-02-26 01:00:00,1.4209,1.4212,1.4209,1.421,14400000.0
2009-02-26 01:01:00,1.42105,1.42155,1.42075,1.4213,51200000.0
2009-02-26 01:02:00,1.42115,1.4213,1.42115,1.4213,11000000.0
2009-02-26 01:03:00,1.42125,1.42125,1.42125,1.42125,1000000.0
2009-02-26 01:04:00,1.42115,1.42125,1.42115,1.42125,10000000.0
2009-02-26 01:05:00,1.42115,1.42125,1.4211,1.42125,56800000.0
2009-02-26 01:06:00,1.42135,1.4214,1.42125,1.4214,8800000.0
2009-02-26 01:07:00,1.42125,1.4214,1.42105,1.4214,10000000.0
2009-02-26 01:08:00,1.4214,1.42145,1.42115,1.42145,17000000.0
2009-02-26 01:09:00,1.42145,1.4217,1.42145,1.4217,49200000.0
2009-02-26 01:10:00,1.42155,1.4218,1.42145,1.4218,24800000.0
2009-02-26 01:11:00,1.42155,1.4218,1.42125,1.4213,35800000.0
2009-02-26 01:12:00,1.4213,1.4213,1.421,1.421,73200000.0
2009-02-26 01:13:00,1.421,1.421,1.4209,1.42095,14000000.0
2009-02-26 01:14:00,1.42095,1.42095,1.42015,1.4205,86000000.0
2009-02-26 01:15:00,1.4205,1.4206,1.4205,1.4206,15200000.0
2009-02-26 01:16:00,1.4206,1.4208,1.4206,1.4206,12000000.0
2009-02-26 01:17:00,1.4206,1.4206,1.4206,1.4206,23800000.0
2009-02-26 01:18:00,1.4206,1.4206,1.4206,1.4206,12000000.0
2009-02-26 01:19:00,1.4206,1.4207,1.4206,1.4206,18200000.0
2009-02-26 01:20:00,1.4207,1.4207,1.4206,1.4207,7000000.0
2009-02-26 01:21:00,1.4206,1.42095,1.4206,1.42085,23200000.0
2009-02-26 01:22:00,1.4209,1.421,1.4209,1.421,9600000.0
2009-02-26 01:23:00,1.42095,1.4212,1.42095,1.4212,29200000.0
2009-02-26 01:24:00,1.42125,1.4213,1.4212,1.4212,3000000.0
2009-02-26 01:25:00,1.421,1.42155,1.421,1.42145,25000000.0
2009-02-26 01:26:00,1.4214,1.42165,1.4214,1.42155,11000000.0
2009-02-26 01:27:00,1.42145,1.4216,1.42145,1.4216,5600000.0
2009-02-26 01:28:00,1.4215,1.42155,1.42145,1.42155,11400000.0
2009-02-26 01:29:00,1.42155,1.4216,1.42155,1.4216,32600000.0
2009-02-26 01:30:00,1.4216,1.4218,1.4216,1.4218,6400000.0
2009-02-26 01:31:00,1.42185,1.42195,1.42185,1.42185,17000000.0
2009-02-26 01:32:00,1.4219,1.4225,1.4219,1.4223,50000000.0
2009-02-26 01:33:00,1.42235,1.42235,1.42215,1.42215,9000000.0
2009-02-26 01:34:00,1.42205,1.4222,1.42205,1.42205,23800000.0
2009-02-26 01:35:00,1.4221,1.4224,1.4221,1.42215,17600000.0
2009-02-26 01:36:00,1.42215,1.4223,1.42215,1.4223,16200000.0
2009-02-26 01:37:00,1.4223,1.4223,1.42215,1.42215,14200000.0
2009-02-26 01:38:00,1.42215,1.42215,1.42215,1.42215,3200000.0
2009-02-26 01:39:00,1.42205,1.42215,1.42205,1.42215,10000000.0
2009-02-26 01:40:00,1.42225,1.4223,1.42225,1.4223,2000000.0
2009-02-26 01:41:00,1.4223,1.4223,1.4223,1.4223,2000000.0
2009-02-26 01:42:00,1.42225,1.42225,1.42205,1.42215,29400000.0
2009-02-26 01:43:00,1.42215,1.42215,1.42215,1.42215,8600000.0
2009-02-26 01:44:00,1.4222,1.4224,1.4222,1.4222,12600000.0
2009-02-26 01:45:00,1.4222,1.4222,1.4221,1.42215,35600000.0
2009-02-26 01:46:00,1.42215,1.42215,1.42135,1.4215,180300000.0
2009-02-26 01:47:00,1.4215,1.42155,1.4215,1.4215,6800000.0
2009-02-26 01:48:00,1.42145,1.42145,1.42145,1.42145,4200000.0
2009-02-26 01:49:00,1.42145,1.4217,1.42125,1.42145,51600000.0
2009-02-26 01:50:00,1.42145,1.42145,1.42145,1.42145,4000000.0
2009-02-26 01:51:00,1.42145,1.42145,1.4213,1.4214,16200000.0
2009-02-26 01:52:00,1.42145,1.42145,1.42145,1.42145,5000000.0
2009-02-26 01:53:00,1.4214,1.42145,1.4214,1.4214,3000000.0
2009-02-26 01:54:00,1.4213,1.42145,1.4213,1.42145,2800000.0
2009-02-26 01:55:00,1.42145,1.42155,1.42145,1.42145,16200000.0
2009-02-26 01:56:00,1.4213,1.42175,1.4213,1.42155,13400000.0
2009-02-26 01:57:00,1.42155,1.42175,1.42155,1.42155,11200000.0
2009-02-26 01:58:00,1.4216,1.42175,1.4216,1.42165,7200000.0
2009-02-26 01:59:00,1.42175,1.42175,1.42125,1.42125,30200000.0
2009-02-26 02:00:00,1.42125,1.42145,1.4208,1.42085,66800000.0
2009-02-26 02:01:00,1.42085,1.42105,1.42075,1.42105,14000000.0
2009-02-26 02:02:00,1.4211,1.4213,1.4208,1.42115,32000000.0
2009-02-26 02:03:00,1.42115,1.42115,1.4211,1.4211,3000000.0
2009-02-26 02:04:00,1.4211,1.4212,1.421,1.42105,7000000.0
2009-02-26 02:05:00,1.4211,1.42135,1.4211,1.42135,8000000.0
2009-02-26 02:06:00,1.4214,1.42145,1.42135,1.42145,7000000.0
2009-02-26 02:07:00,1.42145,1.42175,1.42145,1.4217,13000000.0
2009-02-26 02:08:00,1.42175,1.4222,1.4217,1.4221,16000000.0
2009-02-26 02:09:00,1.42205,1.4225,1.42195,1.4222,54200000.0
2009-02-26 02:10:00,1.4222,1.42235,1.4221,1.4222,18600000.0
2009-02-26 02:11:00,1.42225,1.4224,1.4219,1.422,46800000.0
2009-02-26 02:12:00,1.4221,1.42225,1.42205,1.42205,21000000.0
2009-02-26 02:13:00,1.42215,1.42235,1.4221,1.4223,22000000.0
2009-02-26 02:14:00,1.42225,1.42225,1.422,1.42205,20800000.0
2009-02-26 02:15:00,1.422,1.422,1.422,1.422,2000000.0
2009-02-26 02:16:00,1.42195,1.42195,1.42195,1.42195,3400000.0
2009-02-26 02:17:00,1.42195,1.4222,1.42195,1.4222,13400000.0
2009-02-26 02:18:00,1.42225,1.4227,1.4222,1.4226,20600000.0
2009-02-26 02:19:00,1.42265,1.42275,1.4226,1.42265,10000000.0
2009-02-26 02:20:00,1.4226,1.4226,1.4225,1.42255,12000000.0
2009-02-26 02:21:00,1.4226,1.42275,1.4225,1.4225,63000000.0
2009-02-26 02:22:00,1.4225,1.4225,1.42135,1.42175,80800000.0
2009-02-26 02:23:00,1.4218,1.42215,1.4218,1.4219,28000000.0
2009-02-26 02:24:00,1.42185,1.42195,1.42185,1.4219,4000000.0
2009-02-26 02:25:00,1.42195,1.4223,1.4219,1.4222,23800000.0
2009-02-26 02:26:00,1.42225,1.42235,1.42215,1.42225,9000000.0
2009-02-26 02:27:00,1.42225,1.42265,1.42225,1.42265,45000000.0
2009-02-26 02:28:00,1.4227,1.42335,1.42265,1.42335,17400000.0
2009-02-26 02:29:00,1.4233,1.4234,1.42285,1.423,80800000.0
2009-02-26 02:30:00,1.4232,1.4243,1.42305,1.42415,49000000.0
2009-02-26 02:31:00,1.4242,1.4245,1.42415,1.4245,33800000.0
2009-02-26 02:32:00,1.4245,1.4247,1.4245,1.4247,13200000.0
2009-02-26 02:33:00,1.4248,1.4254,1.4248,1.4252,65600001.0
2009-02-26 02:34:00,1.42515,1.4254,1.425,1.4254,42200000.0
2009-02-26 02:35:00,1.4253,1.4258,1.4253,1.4256,59200000.0
2009-02-26 02:36:00,1.4256,1.4258,1.4255,1.42555,92600000.0
2009-02-26 02:37:00,1.4255,1.42585,1.42515,1.4258,65000000.0
2009-02-26 02:38:00,1.4258,1.42585,1.4255,1.4255,43400000.0
2009-02-26 02:39:00,1.42555,1.42555,1.42515,1.42515,20200000.0
2009-02-26 02:40:00,1.42515,1.42555,1.42515,1.42545,25000000.0
2009-02-26 02:41:00,1.4255,1.42615,1.4255,1.42605,28800000.0
2009-02-26 02:42:00,1.42625,1.42625,1.42535,1.4255,73000000.0
2009-02-26 02:43:00,1.42575,1.4259,1.42515,1.4258,93000000.0
2009-02-26 02:44:00,1.4258,1.42595,1.42565,1.42585,42800000.0
2009-02-26 02:45:00,1.4259,1.42645,1.4259,1.4264,105600000.0
2009-02-26 02:46:00,1.42635,1.4265,1.42615,1.4264,47800000.0
2009-02-26 02:47:00,1.4264,1.4264,1.42595,1.426,64000000.0
2009-02-26 02:48:00,1.42595,1.4261,1.4256,1.426,58800000.0
2009-02-26 02:49:00,1.426,1.426,1.42515,1.4253,32800000.0
2009-02-26 02:50:00,1.42525,1.4254,1.4252,1.4254,31000000.0
2009-02-26 02:51:00,1.42535,1.42535,1.4252,1.4252,8000000.0
2009-02-26 02:52:00,1.4252,1.4254,1.425,1.4253,27200000.0
2009-02-26 02:53:00,1.4254,1.4254,1.4252,1.4252,10200000.0
2009-02-26 02:54:00,1.4252,1.42535,1.42505,1.42535,34800000.0
2009-02-26 02:55:00,1.42545,1.42555,1.42535,1.4254,48200000.0
2009-02-26 02:56:00,1.4254,1.42545,1.42495,1.425,70400000.0
2009-02-26 02:57:00,1.425,1.42535,1.4249,1.42535,64800000.0
2009-02-26 02:58:00,1.42535,1.42555,1.4253,1.4253,41600000.0
2009-02-26 02:59:00,1.4253,1.4253,1.42515,1.42525,21600000.0
2009-02-26 03:00:00,1.42525,1.42575,1.42525,1.4257,22000000.0
2009-02-26 03:01:00,1.4257,1.426,1.4257,1.42575,19200000.0
2009-02-26 03:02:00,1.4257,1.4258,1.42565,1.42565,16000000.0
2009-02-26 03:03:00,1.42565,1.4257,1.42565,1.42565,5000000.0
2009-02-26 03:04:00,1.4257,1.4259,1.4257,1.4257,8000000.0
2009-02-26 03:05:00,1.42575,1.4258,1.42575,1.4258,3000000.0
2009-02-26 03:06:00,1.42575,1.4258,1.4257,1.4257,23200000.0
2009-02-26 03:07:00,1.4257,1.42575,1.42565,1.42565,8000000.0
2009-02-26 03:08:00,1.42575,1.42585,1.42575,1.42585,4000000.0
2009-02-26 03:09:00,1.4259,1.42625,1.4259,1.4262,31800000.0
2009-02-26 03:10:00,1.4262,1.42625,1.42615,1.4262,40600000.0
2009-02-26 03:11:00,1.42625,1.42625,1.42595,1.42595,29000000.0
2009-02-26 03:12:00,1.42595,1.4265,1.42595,1.42645,60300000.0
2009-02-26 03:13:00,1.42655,1.42745,1.42645,1.42735,75800000.0
2009-02-26 03:14:00,1.42735,1.42845,1.4273,1.42835,33600000.0
2009-02-26 03:15:00,1.4284,1.42885,1.42815,1.42885,72000000.0
2009-02-26 03:16:00,1.4287,1.42895,1.4285,1.4289,111200000.0
2009-02-26 03:17:00,1.429,1.4292,1.42845,1.42845,76800000.0
2009-02-26 03:18:00,1.42845,1.4286,1.4281,1.4286,62600000.0
2009-02-26 03:19:00,1.4286,1.4288,1.42805,1.4288,101200000.0
2009-02-26 03:20:00,1.4289,1.42895,1.4285,1.4288,55799999.0
2009-02-26 03:21:00,1.4288,1.4288,1.42865,1.42865,24800000.0
2009-02-26 03:22:00,1.42865,1.4288,1.4286,1.4287,98360000.0
2009-02-26 03:23:00,1.4287,1.4288,1.42865,1.4288,11400000.0
2009-02-26 03:24:00,1.42865,1.4287,1.4286,1.4287,14600000.0
2009-02-26 03:25:00,1.4287,1.4289,1.4286,1.4286,15800000.0
2009-02-26 03:26:00,1.4287,1.42885,1.4286,1.42865,21200000.0
2009-02-26 03:27:00,1.4287,1.4287,1.4286,1.4286,10600000.0
2009-02-26 03:28:00,1.42865,1.4287,1.42865,1.4287,3800000.0
2009-02-26 03:29:00,1.4286,1.42865,1.4286,1.4286,22000000.0
2009-02-26 03:30:00,1.4287,1.4287,1.4286,1.4287,6800000.0
2009-02-26 03:31:00,1.4286,1.4286,1.42845,1.4285,174900000.0
2009-02-26 03:32:00,1.4285,1.42865,1.4284,1.4284,265400000.0
2009-02-26 03:33:00,1.42845,1.42845,1.428,1.4282,268599997.0
2009-02-26 03:34:00,1.4282,1.4282,1.4278,1.4278,40800000.0
2009-02-26 03:35:00,1.42785,1.42815,1.4278,1.428,52200000.0
2009-02-26 03:36:00,1.428,1.428,1.4278,1.42785,14400000.0
2009-02-26 03:37:00,1.4278,1.42785,1.42755,1.42755,17200000.0
2009-02-26 03:38:00,1.42755,1.4276,1.4273,1.4273,30000000.0
2009-02-26 03:39:00,1.4273,1.4273,1.42695,1.4271,149400000.0
2009-02-26 03:40:00,1.4271,1.4273,1.4268,1.4272,59200000.0
2009-02-26 03:41:00,1.4271,1.42715,1.427,1.427,9000000.0
2009-02-26 03:42:00,1.427,1.4272,1.427,1.42705,16200000.0
2009-02-26 03:43:00,1.4271,1.4271,1.4271,1.4271,5600000.0
2009-02-26 03:44:00,1.4271,1.42715,1.4268,1.427,36200000.0
2009-02-26 03:45:00,1.42705,1.42715,1.4269,1.4269,29400000.0
2009-02-26 03:46:00,1.4269,1.42715,1.4269,1.42715,15800000.0
2009-02-26 03:47:00,1.42715,1.42785,1.42715,1.4277,57000000.0
2009-02-26 03:48:00,1.4277,1.4279,1.42765,1.4279,8800000.0
2009-02-26 03:49:00,1.4279,1.428,1.4279,1.42795,31000000.0
2009-02-26 03:50:00,1.42795,1.4282,1.42785,1.4282,29800000.0
2009-02-26 03:51:00,1.42815,1.4285,1.42815,1.4285,41400000.0
2009-02-26 03:52:00,1.4285,1.42855,1.42805,1.42805,90800000.0
2009-02-26 03:53:00,1.42805,1.4282,1.42785,1.42815,51800000.0
2009-02-26 03:54:00,1.42805,1.42815,1.4278,1.42785,40600000.0
2009-02-26 03:55:00,1.42775,1.4278,1.4275,1.4277,52800000.0
2009-02-26 03:56:00,1.42755,1.4277,1.4273,1.4273,69400000.0
2009-02-26 03:57:00,1.4273,1.4275,1.42725,1.42725,24200000.0
2009-02-26 03:58:00,1.4273,1.4273,1.4272,1.4272,9400000.0
2009-02-26 03:59:00,1.4272,1.42745,1.42695,1.4273,79800000.0
2009-02-26 04:00:00,1.4274,1.4275,1.4271,1.42745,46600000.0
2009-02-26 04:01:00,1.4273,1.4274,1.42685,1.4269,46000000.0
2009-02-26 04:02:00,1.4269,1.4272,1.4269,1.42705,31200000.0
2009-02-26 04:03:00,1.42705,1.4275,1.42705,1.4272,62400000.0
2009-02-26 04:04:00,1.4273,1.42745,1.42685,1.42705,92600000.0
2009-02-26 04:05:00,1.42705,1.42705,1.4269,1.4269,12600000.0
2009-02-26 04:06:00,1.4269,1.42695,1.42675,1.4269,59400000.0
2009-02-26 04:07:00,1.4269,1.427,1.4266,1.4266,103600000.0
2009-02-26 04:08:00,1.4266,1.42695,1.4264,1.4269,73400000.0
2009-02-26 04:09:00,1.4269,1.42695,1.42605,1.42615,40300000.0
2009-02-26 04:10:00,1.42605,1.42635,1.42595,1.4263,69200000.0
2009-02-26 04:11:00,1.4263,1.42645,1.426,1.42605,72660000.0
2009-02-26 04:12:00,1.426,1.426,1.4252,1.4252,94200001.0
2009-02-26 04:13:00,1.4254,1.4255,1.42525,1.4253,27600000.0
2009-02-26 04:14:00,1.42535,1.4255,1.42525,1.4255,17800000.0
2009-02-26 04:15:00,1.4256,1.4259,1.4255,1.4258,89800000.0
2009-02-26 04:16:00,1.42585,1.42625,1.4254,1.42565,197600000.0
2009-02-26 04:17:00,1.42565,1.42605,1.42535,1.42585,160800000.0
2009-02-26 04:18:00,1.42585,1.4261,1.42585,1.4259,29400000.0
2009-02-26 04:19:00,1.42585,1.4259,1.42585,1.42585,39000000.0
2009-02-26 04:20:00,1.42585,1.42585,1.4258,1.4258,40400000.0
2009-02-26 04:21:00,1.4258,1.4258,1.4258,1.4258,29600000.0
2009-02-26 04:22:00,1.42575,1.42575,1.42515,1.42515,121600000.0
2009-02-26 04:23:00,1.42525,1.4254,1.4247,1.42505,175800000.0
2009-02-26 04:24:00,1.42505,1.42525,1.425,1.42525,49000000.0
2009-02-26 04:25:00,1.4251,1.42565,1.425,1.42515,56000000.0
2009-02-26 04:26:00,1.4253,1.4263,1.4253,1.4259,182800000.0
2009-02-26 04:27:00,1.4259,1.4261,1.4252,1.4261,98200000.0
2009-02-26 04:28:00,1.42615,1.42655,1.426,1.42635,76000000.0
2009-02-26 04:29:00,1.42635,1.4264,1.42635,1.4264,35200000.0
2009-02-26 04:30:00,1.42635,1.4267,1.42585,1.42595,136200000.0
2009-02-26 04:31:00,1.42605,1.42605,1.42605,1.42605,14400000.0
2009-02-26 04:32:00,1.426,1.42625,1.4258,1.42625,63600000.0
2009-02-26 04:33:00,1.42615,1.42615,1.4256,1.42575,193060000.0
2009-02-26 04:34:00,1.42575,1.4259,1.4256,1.4257,91000000.0
2009-02-26 04:35:00,1.42565,1.42565,1.42565,1.42565,1000000.0
2009-02-26 04:36:00,1.4257,1.4258,1.4257,1.4258,17200000.0
2009-02-26 04:37:00,1.4258,1.4258,1.42575,1.42575,108200000.0
2009-02-26 04:38:00,1.42575,1.4261,1.4255,1.4261,138800000.0
2009-02-26 04:39:00,1.42615,1.4263,1.42615,1.4262,94500000.0
2009-02-26 04:40:00,1.4262,1.4263,1.42615,1.4263,38800000.0
2009-02-26 04:41:00,1.42625,1.42635,1.42625,1.4263,51800000.0
2009-02-26 04:42:00,1.4263,1.4263,1.4263,1.4263,25400000.0
2009-02-26 04:43:00,1.4262,1.42635,1.4262,1.42625,4000000.0
2009-02-26 04:44:00,1.42625,1.42625,1.4262,1.42625,28800000.0
2009-02-26 04:45:00,1.42625,1.42635,1.42625,1.4263,38000000.0
2009-02-26 04:46:00,1.42625,1.42625,1.4262,1.4262,7100000.0
2009-02-26 04:47:00,1.42615,1.42615,1.42605,1.42615,29000000.0
2009-02-26 04:48:00,1.4261,1.4261,1.42605,1.42605,25600000.0
2009-02-26 04:49:00,1.42605,1.42615,1.42605,1.42615,5000000.0
2009-02-26 04:50:00,1.4261,1.4261,1.4261,1.4261,9600000.0
2009-02-26 04:51:00,1.42605,1.42605,1.42555,1.42565,48600000.0
2009-02-26 04:52:00,1.4257,1.4259,1.4257,1.42575,32800000.0
2009-02-26 04:53:00,1.4257,1.42575,1.4255,1.42565,83800000.0
2009-02-26 04:54:00,1.4257,1.42585,1.4256,1.4257,28200000.0
2009-02-26 04:55:00,1.42565,1.4261,1.42555,1.42595,112200000.0
2009-02-26 04:56:00,1.42595,1.42605,1.42595,1.426,23000000.0
2009-02-26 04:57:00,1.42595,1.42595,1.42595,1.42595,1000000.0
2009-02-26 04:58:00,1.42595,1.42595,1.42595,1.42595,6000000.0
2009-02-26 04:59:00,1.42594,1.42594,1.42575,1.42578,84800000.0
2009-02-26 05:00:00,1.42595,1.426,1.42595,1.426,4400000.0
2009-02-26 05:01:00,1.426,1.4261,1.426,1.426,24400000.0
2009-02-26 05:02:00,1.42605,1.4262,1.426,1.4262,40000000.0
2009-02-26 05:03:00,1.426,1.42655,1.4253,1.4254,100700000.0
2009-02-26 05:04:00,1.4254,1.4254,1.4253,1.42535,14800000.0
2009-02-26 05:05:00,1.42535,1.42535,1.425,1.425,21800000.0
2009-02-26 05:06:00,1.425,1.4251,1.42485,1.4249,22200000.0
2009-02-26 05:07:00,1.42495,1.42495,1.42495,1.42495,5000000.0
2009-02-26 05:08:00,1.42495,1.42495,1.4243,1.42435,72800000.0
2009-02-26 05:09:00,1.42435,1.42455,1.4242,1.42445,161000000.0
2009-02-26 05:10:00,1.4245,1.42485,1.4244,1.4244,72200000.0
2009-02-26 05:11:00,1.42435,1.42435,1.42435,1.42435,15600000.0
2009-02-26 05:12:00,1.42435,1.42585,1.42435,1.42555,126400000.0
2009-02-26 05:13:00,1.42565,1.42605,1.42535,1.4256,54600000.0
2009-02-26 05:14:00,1.42555,1.42555,1.42515,1.42515,67600000.0
2009-02-26 05:15:00,1.42515,1.4257,1.4251,1.4256,64000000.0
2009-02-26 05:16:00,1.4256,1.4261,1.4253,1.4253,52800000.0
2009-02-26 05:17:00,1.4253,1.42535,1.4253,1.42535,44800000.0
2009-02-26 05:18:00,1.42565,1.42565,1.4253,1.42535,38800000.0
2009-02-26 05:19:00,1.42535,1.42575,1.42535,1.42575,55800000.0
2009-02-26 05:20:00,1.4257,1.426,1.42565,1.42565,60000000.0
2009-02-26 05:21:00,1.42565,1.4257,1.4254,1.42555,65200000.0
2009-02-26 05:22:00,1.42555,1.42565,1.42515,1.42555,64800000.0
2009-02-26 05:23:00,1.4254,1.4255,1.4254,1.42545,47800000.0
2009-02-26 05:24:00,1.4254,1.4255,1.4253,1.42545,67800000.0
2009-02-26 05:25:00,1.42545,1.42545,1.4253,1.4253,63600000.0
2009-02-26 05:26:00,1.4253,1.4254,1.4253,1.4254,22400000.0
2009-02-26 05:27:00,1.42535,1.42555,1.42535,1.42555,2000000.0
2009-02-26 05:28:00,1.42555,1.42555,1.4254,1.42555,5800000.0
2009-02-26 05:29:00,1.42555,1.42565,1.4254,1.42555,41800000.0
2009-02-26 05:30:00,1.42565,1.42565,1.4251,1.4252,65000000.0
2009-02-26 05:31:00,1.4252,1.4252,1.4247,1.42485,80000000.0
2009-02-26 05:32:00,1.42485,1.42485,1.42475,1.42485,62600000.0
2009-02-26 05:33:00,1.42495,1.42505,1.42475,1.425,20600000.0
2009-02-26 05:34:00,1.42505,1.4252,1.42505,1.4251,9000000.0
2009-02-26 05:35:00,1.4251,1.4251,1.4251,1.4251,2000000.0
2009-02-26 05:36:00,1.4251,1.4251,1.4249,1.4249,21400000.0
2009-02-26 05:37:00,1.4249,1.4249,1.42485,1.4249,14600000.0
2009-02-26 05:38:00,1.42505,1.4251,1.425,1.42505,17800000.0
2009-02-26 05:39:00,1.42505,1.42545,1.42505,1.42545,23600000.0
2009-02-26 05:40:00,1.42545,1.42555,1.42525,1.42535,19000000.0
2009-02-26 05:41:00,1.4254,1.4254,1.4253,1.4253,20400000.0
2009-02-26 05:42:00,1.42525,1.42525,1.42525,1.42525,3000000.0
2009-02-26 05:43:00,1.42525,1.42525,1.4251,1.42525,21600000.0
2009-02-26 05:44:00,1.42515,1.42535,1.4251,1.42525,13000000.0
2009-02-26 05:45:00,1.4253,1.4253,1.4252,1.42525,6000000.0
2009-02-26 05:46:00,1.4253,1.4253,1.4252,1.4252,6800000.0
2009-02-26 05:47:00,1.4252,1.4252,1.4251,1.42515,8000000.0
2009-02-26 05:48:00,1.42505,1.42505,1.42505,1.42505,3800000.0
2009-02-26 05:49:00,1.4253,1.42535,1.4252,1.4253,58400000.0
2009-02-26 05:50:00,1.4253,1.42615,1.42525,1.42555,72200000.0
2009-02-26 05:51:00,1.4255,1.42585,1.4252,1.4253,69000000.0
2009-02-26 05:52:00,1.4253,1.42575,1.4253,1.4257,59000000.0
2009-02-26 05:53:00,1.4257,1.42585,1.4256,1.42585,12000000.0
2009-02-26 05:54:00,1.42575,1.4258,1.42555,1.42555,23200000.0
2009-02-26 05:55:00,1.4257,1.42575,1.4256,1.42565,26200000.0
2009-02-26 05:56:00,1.42565,1.42575,1.42555,1.42565,12000000.0
2009-02-26 05:57:00,1.42555,1.4258,1.4255,1.42575,27400000.0
2009-02-26 05:58:00,1.4258,1.4258,1.4256,1.42565,22200000.0
2009-02-26 05:59:00,1.4256,1.42565,1.4256,1.42565,2000000.0
2009-02-26 06:00:00,1.4256,1.4261,1.4256,1.4259,34600000.0
2009-02-26 06:01:00,1.42595,1.42595,1.4259,1.4259,9200000.0
2009-02-26 06:02:00,1.42595,1.4263,1.42595,1.42615,18000000.0
2009-02-26 06:03:00,1.4261,1.4262,1.4261,1.4261,9000000.0
2009-02-26 06:04:00,1.42615,1.42625,1.42605,1.42605,21400000.0
2009-02-26 06:05:00,1.42605,1.42605,1.42575,1.42585,20000000.0
2009-02-26 06:06:00,1.4259,1.4259,1.4258,1.4258,5800000.0
2009-02-26 06:07:00,1.4258,1.426,1.4257,1.426,18000000.0
2009-02-26 06:08:00,1.426,1.426,1.426,1.426,1000000.0
2009-02-26 06:09:00,1.426,1.426,1.426,1.426,2000000.0
2009-02-26 06:10:00,1.42595,1.426,1.4259,1.42595,9000000.0
2009-02-26 06:11:00,1.4259,1.4259,1.4259,1.4259,1000000.0
2009-02-26 06:12:00,1.42585,1.4263,1.42585,1.42585,16000000.0
2009-02-26 06:13:00,1.42595,1.4261,1.4259,1.4261,16600000.0
2009-02-26 06:14:00,1.4261,1.42615,1.42605,1.42615,13000000.0
2009-02-26 06:15:00,1.42615,1.42615,1.42595,1.42615,36400000.0
2009-02-26 06:16:00,1.4261,1.42625,1.4261,1.42625,33200000.0
2009-02-26 06:17:00,1.4262,1.42625,1.42615,1.42615,31000000.0
2009-02-26 06:18:00,1.4262,1.42625,1.42615,1.4262,12000000.0
2009-02-26 06:19:00,1.42625,1.42645,1.4261,1.4263,36200000.0
2009-02-26 06:20:00,1.42625,1.42625,1.42625,1.42625,1000000.0
2009-02-26 06:21:00,1.42625,1.42625,1.42625,1.42625,4800000.0
2009-02-26 06:22:00,1.42613,1.4262,1.42607,1.4261,181400000.0
2009-02-26 06:23:00,1.4262,1.42635,1.4262,1.42625,35800000.0
2009-02-26 06:24:00,1.42625,1.42635,1.426,1.42625,132200000.0
2009-02-26 06:25:00,1.42625,1.42625,1.42605,1.4262,50400000.0
2009-02-26 06:26:00,1.4262,1.42635,1.42605,1.4262,19800000.0
2009-02-26 06:27:00,1.4262,1.42635,1.4261,1.4261,13200000.0
2009-02-26 06:28:00,1.42615,1.42615,1.4261,1.4261,8200000.0
2009-02-26 06:29:00,1.4261,1.4261,1.4261,1.4261,3000000.0
2009-02-26 06:30:00,1.4261,1.4261,1.4261,1.4261,2000000.0
2009-02-26 06:31:00,1.4261,1.4261,1.4261,1.4261,1000000.0
2009-02-26 06:32:00,1.42605,1.4261,1.426,1.426,5800000.0
2009-02-26 06:33:00,1.426,1.4263,1.426,1.4263,16200000.0
2009-02-26 06:34:00,1.4259,1.42615,1.42585,1.4259,22600000.0
2009-02-26 06:35:00,1.42595,1.4262,1.4258,1.42585,23600000.0
2009-02-26 06:36:00,1.42575,1.42595,1.42575,1.4259,22000000.0
2009-02-26 06:37:00,1.42585,1.42595,1.42585,1.42585,11400000.0
2009-02-26 06:38:00,1.4259,1.4259,1.4255,1.4255,27400000.0
2009-02-26 06:39:00,1.4255,1.4255,1.4252,1.4252,48000000.0
2009-02-26 06:40:00,1.4253,1.4254,1.4252,1.42535,57000000.0
2009-02-26 06:41:00,1.4254,1.4254,1.4254,1.4254,2000000.0
2009-02-26 06:42:00,1.42545,1.4256,1.4254,1.4254,6000000.0
2009-02-26 06:43:00,1.42545,1.42555,1.4254,1.4254,17800000.0
2009-02-26 06:44:00,1.4253,1.4253,1.4253,1.4253,2400000.0
2009-02-26 06:45:00,1.42512,1.42521,1.42508,1.4251,82600000.0
2009-02-26 06:46:00,1.42507,1.42528,1.42506,1.42522,101400000.0
2009-02-26 06:47:00,1.4254,1.4254,1.4254,1.4254,2000000.0
2009-02-26 06:48:00,1.4253,1.4258,1.4253,1.4258,44800000.0
2009-02-26 06:49:00,1.42555,1.4258,1.42555,1.4258,2000000.0
2009-02-26 06:50:00,1.4258,1.4258,1.4256,1.4256,16200000.0
2009-02-26 06:51:00,1.4256,1.4256,1.4254,1.4256,7800000.0
2009-02-26 06:52:00,1.4258,1.4259,1.4258,1.4259,5000000.0
2009-02-26 06:53:00,1.42585,1.42585,1.42585,1.42585,1000000.0
2009-02-26 06:54:00,1.42585,1.42605,1.42585,1.42585,15000000.0
2009-02-26 06:55:00,1.4258,1.4258,1.4258,1.4258,1000000.0
2009-02-26 06:56:00,1.42565,1.42565,1.4256,1.4256,25600000.0
2009-02-26 06:57:00,1.42565,1.42565,1.42565,1.42565,2000000.0
2009-02-26 06:58:00,1.42565,1.42565,1.4253,1.4253,14000000.0
2009-02-26 06:59:00,1.42525,1.42525,1.4243,1.42435,105900000.0
2009-02-26 07:00:00,1.4243,1.4246,1.4243,1.4246,23400000.0
2009-02-26 07:01:00,1.4245,1.425,1.4236,1.42395,111200000.0
2009-02-26 07:02:00,1.42385,1.424,1.42335,1.4236,77200000.0
2009-02-26 07:03:00,1.4236,1.42365,1.42315,1.42345,205700000.0
2009-02-26 07:04:00,1.4234,1.42405,1.42325,1.42385,151400000.0
2009-02-26 07:05:00,1.4238,1.4239,1.4236,1.4238,30600000.0
2009-02-26 07:06:00,1.4237,1.42375,1.42365,1.42375,8000000.0
2009-02-26 07:07:00,1.4238,1.4241,1.42375,1.4239,31400000.0
2009-02-26 07:08:00,1.42385,1.42425,1.42385,1.42405,45000000.0
2009-02-26 07:09:00,1.4241,1.4244,1.42405,1.4241,45200000.0
2009-02-26 07:10:00,1.4241,1.4243,1.42405,1.4242,25800000.0
2009-02-26 07:11:00,1.4242,1.4242,1.4241,1.4241,12000000.0
2009-02-26 07:12:00,1.4241,1.42415,1.42395,1.424,48400000.0
2009-02-26 07:13:00,1.42395,1.424,1.4236,1.4237,58000000.0
2009-02-26 07:14:00,1.4237,1.42375,1.42355,1.42365,31200000.0
2009-02-26 07:15:00,1.42365,1.4238,1.4236,1.4236,19800000.0
2009-02-26 07:16:00,1.4236,1.42365,1.4236,1.4236,17000000.0
2009-02-26 07:17:00,1.42365,1.42375,1.4234,1.42375,36000000.0
2009-02-26 07:18:00,1.42365,1.4241,1.42355,1.42385,75400000.0
2009-02-26 07:19:00,1.4238,1.42395,1.4234,1.42345,50200000.0
2009-02-26 07:20:00,1.42345,1.4238,1.42345,1.4236,60800000.0
2009-02-26 07:21:00,1.42355,1.4236,1.42345,1.42345,8000000.0
2009-02-26 07:22:00,1.4234,1.4234,1.4231,1.4232,61200000.0
2009-02-26 07:23:00,1.4231,1.42335,1.4231,1.4232,132200000.0
2009-02-26 07:24:00,1.4232,1.4234,1.42295,1.4232,253100000.0
2009-02-26 07:25:00,1.4232,1.42365,1.423,1.42355,112600000.0
2009-02-26 07:26:00,1.42355,1.42355,1.42325,1.42335,15800000.0
2009-02-26 07:27:00,1.42335,1.42375,1.4232,1.42335,51600000.0
2009-02-26 07:28:00,1.4232,1.42325,1.42315,1.4232,45000000.0
2009-02-26 07:29:00,1.4232,1.42355,1.4232,1.42335,79200000.0
2009-02-26 07:30:00,1.4234,1.4236,1.42335,1.42335,19000000.0
2009-02-26 07:31:00,1.4235,1.4235,1.4235,1.4235,1000000.0
2009-02-26 07:32:00,1.4235,1.4235,1.4233,1.4233,11400000.0
2009-02-26 07:33:00,1.42325,1.4234,1.42325,1.4234,16400000.0
2009-02-26 07:34:00,1.4234,1.4235,1.4234,1.4234,15000000.0
2009-02-26 07:35:00,1.42313,1.42326,1.42301,1.42316,287000000.0
2009-02-26 07:36:00,1.4234,1.4234,1.4234,1.4234,3000000.0
2009-02-26 07:37:00,1.4234,1.4234,1.4234,1.4234,4800000.0
2009-02-26 07:38:00,1.4234,1.4236,1.4234,1.4235,8600000.0
2009-02-26 07:39:00,1.42345,1.4235,1.4234,1.4234,10400000.0
2009-02-26 07:40:00,1.4234,1.42345,1.4234,1.4234,4600000.0
2009-02-26 07:41:00,1.4234,1.4235,1.4234,1.42345,31400000.0
2009-02-26 07:42:00,1.42345,1.4236,1.4234,1.4234,23600000.0
2009-02-26 07:43:00,1.4234,1.4234,1.4234,1.4234,3600000.0
2009-02-26 07:44:00,1.4234,1.4234,1.4234,1.4234,3600000.0
2009-02-26 07:45:00,1.4234,1.4234,1.4234,1.4234,2400000.0
2009-02-26 07:46:00,1.4234,1.4238,1.4234,1.4236,49200000.0
2009-02-26 07:47:00,1.42355,1.42365,1.42335,1.42335,89200000.0
2009-02-26 07:48:00,1.42335,1.4235,1.4233,1.42335,97000000.0
2009-02-26 07:49:00,1.4234,1.42345,1.4232,1.4232,21000000.0
2009-02-26 07:50:00,1.4232,1.42325,1.4232,1.4232,4600000.0
2009-02-26 07:51:00,1.4232,1.4232,1.4231,1.4231,10200000.0
2009-02-26 07:52:00,1.4231,1.4233,1.4231,1.4233,16400000.0
2009-02-26 07:53:00,1.42325,1.4233,1.4232,1.4232,5000000.0
2009-02-26 07:54:00,1.42306,1.42324,1.42298,1.42298,85600000.0
2009-02-26 07:55:00,1.42325,1.4234,1.4232,1.4232,8000000.0
2009-02-26 07:56:00,1.4232,1.4232,1.4232,1.4232,1000000.0
2009-02-26 07:57:00,1.4232,1.42325,1.4231,1.4231,86000000.0
2009-02-26 07:58:00,1.4232,1.42335,1.42305,1.42305,51000000.0
2009-02-26 07:59:00,1.423,1.4234,1.423,1.4231,75200000.0
2009-02-26 08:00:00,1.4231,1.4232,1.423,1.4231,106400000.0
2009-02-26 08:01:00,1.4231,1.4234,1.423,1.4231,28800000.0
2009-02-26 08:02:00,1.423,1.4234,1.423,1.4233,51200000.0
2009-02-26 08:03:00,1.4233,1.42365,1.4233,1.42365,20200000.0
2009-02-26 08:04:00,1.4236,1.4238,1.4236,1.4238,27000000.0
2009-02-26 08:05:00,1.4238,1.42405,1.4237,1.4237,53600000.0
2009-02-26 08:06:00,1.4237,1.42375,1.4235,1.4235,73400000.0
2009-02-26 08:07:00,1.42375,1.42375,1.4229,1.4229,117400000.0
2009-02-26 08:08:00,1.4228,1.42305,1.42165,1.42185,125900000.0
2009-02-26 08:09:00,1.42185,1.42185,1.42125,1.4213,57000000.0
2009-02-26 08:10:00,1.4213,1.42235,1.42125,1.4221,117600000.0
2009-02-26 08:11:00,1.4221,1.4223,1.4216,1.4216,30800000.0
2009-02-26 08:12:00,1.4216,1.4219,1.4216,1.42165,17800000.0
2009-02-26 08:13:00,1.42165,1.42185,1.42155,1.42175,51800000.0
2009-02-26 08:14:00,1.42175,1.422,1.4212,1.42135,96800000.0
2009-02-26 08:15:00,1.42135,1.42175,1.42105,1.42175,91600000.0
2009-02-26 08:16:00,1.42165,1.4217,1.4213,1.4213,37200000.0
2009-02-26 08:17:00,1.4214,1.4216,1.421,1.4212,67600000.0
2009-02-26 08:18:00,1.4213,1.4213,1.4213,1.4213,1000000.0
2009-02-26 08:19:00,1.4212,1.4213,1.4212,1.4213,3000000.0
2009-02-26 08:20:00,1.4213,1.4213,1.4213,1.4213,7000000.0
2009-02-26 08:21:00,1.4213,1.4221,1.4213,1.42205,73900000.0
2009-02-26 08:22:00,1.4221,1.4228,1.4221,1.4226,27200000.0
2009-02-26 08:23:00,1.4226,1.4234,1.4224,1.42295,59000000.0
2009-02-26 08:24:00,1.42305,1.42335,1.4229,1.4229,62300000.0
2009-02-26 08:25:00,1.42295,1.423,1.4218,1.42205,50700000.0
2009-02-26 08:26:00,1.42185,1.42195,1.4203,1.4205,113400000.0
2009-02-26 08:27:00,1.4205,1.4206,1.41975,1.42045,93600000.0
2009-02-26 08:28:00,1.4204,1.4204,1.42015,1.4204,45800000.0
2009-02-26 08:29:00,1.4204,1.42065,1.4204,1.4206,76400000.0
2009-02-26 08:30:00,1.4207,1.4207,1.42055,1.42065,98400000.0
2009-02-26 08:31:00,1.4207,1.42115,1.4205,1.4211,122000000.0
2009-02-26 08:32:00,1.42105,1.42105,1.4207,1.42075,26000000.0
2009-02-26 08:33:00,1.42075,1.4209,1.42055,1.42055,20400000.0
2009-02-26 08:34:00,1.42055,1.42065,1.42025,1.42025,32800000.0
2009-02-26 08:35:00,1.42025,1.42055,1.4201,1.42025,49400000.0
2009-02-26 08:36:00,1.4202,1.42025,1.41985,1.42,35200000.0
2009-02-26 08:37:00,1.42,1.42,1.4191,1.4192,93000000.0
2009-02-26 08:38:00,1.41935,1.41945,1.41885,1.41905,81400000.0
2009-02-26 08:39:00,1.4191,1.4194,1.4189,1.4189,89800000.0
2009-02-26 08:40:00,1.41895,1.41975,1.41885,1.41925,168800000.0
2009-02-26 08:41:00,1.41925,1.4204,1.4191,1.4199,95800000.0
2009-02-26 08:42:00,1.4199,1.4206,1.41945,1.42045,157400000.0
2009-02-26 08:43:00,1.42015,1.4208,1.4201,1.42035,151600000.0
2009-02-26 08:44:00,1.42035,1.4205,1.4202,1.42045,38000000.0
2009-02-26 08:45:00,1.4204,1.42105,1.4203,1.42105,100800000.0
2009-02-26 08:46:00,1.4213,1.4217,1.42125,1.42125,69600000.0
2009-02-26 08:47:00,1.42125,1.42125,1.4206,1.42115,41000000.0
2009-02-26 08:48:00,1.42115,1.42135,1.421,1.421,31200000.0
2009-02-26 08:49:00,1.421,1.42105,1.42085,1.42095,12800000.0
2009-02-26 08:50:00,1.42095,1.42095,1.42065,1.42065,18400000.0
2009-02-26 08:51:00,1.42065,1.421,1.42065,1.4209,41600000.0
2009-02-26 08:52:00,1.4209,1.4209,1.4207,1.4209,13100000.0
2009-02-26 08:53:00,1.4209,1.421,1.4204,1.4208,87000000.0
2009-02-26 08:54:00,1.42075,1.4208,1.42065,1.4207,34800000.0
2009-02-26 08:55:00,1.4207,1.4208,1.41965,1.41965,156000000.0
2009-02-26 08:56:00,1.4197,1.4208,1.4197,1.4207,122200000.0
2009-02-26 08:57:00,1.4207,1.42155,1.4207,1.42155,105700000.0
2009-02-26 08:58:00,1.42155,1.4218,1.4215,1.4218,47200000.0
2009-02-26 08:59:00,1.4218,1.42245,1.4218,1.4222,91800000.0
2009-02-26 09:00:00,1.42195,1.4222,1.42105,1.4212,92800000.0
2009-02-26 09:01:00,1.4212,1.4214,1.4212,1.4213,58000000.0
2009-02-26 09:02:00,1.4213,1.4223,1.42115,1.4219,150600000.0
2009-02-26 09:03:00,1.4219,1.42205,1.42085,1.4209,109600000.0
2009-02-26 09:04:00,1.42105,1.42185,1.42105,1.42185,65800000.0
2009-02-26 09:05:00,1.4217,1.4233,1.42165,1.42325,120060000.0
2009-02-26 09:06:00,1.4233,1.4243,1.4233,1.42355,152200000.0
2009-02-26 09:07:00,1.4236,1.4242,1.42355,1.42395,144200000.0
2009-02-26 09:08:00,1.42415,1.4245,1.4241,1.42415,62200000.0
2009-02-26 09:09:00,1.42415,1.42435,1.4235,1.42395,72600000.0
2009-02-26 09:10:00,1.4239,1.4239,1.42375,1.42375,49600000.0
2009-02-26 09:11:00,1.42375,1.424,1.4236,1.4238,131200000.0
2009-02-26 09:12:00,1.42365,1.42375,1.4236,1.42375,21400000.0
2009-02-26 09:13:00,1.42375,1.42385,1.42345,1.42345,56000000.0
2009-02-26 09:14:00,1.42345,1.4237,1.42335,1.42335,82400000.0
2009-02-26 09:15:00,1.42335,1.42345,1.42305,1.4232,77800000.0
2009-02-26 09:16:00,1.42315,1.4235,1.42295,1.42315,78400000.0
2009-02-26 09:17:00,1.42315,1.42335,1.4229,1.4231,67000000.0
2009-02-26 09:18:00,1.4231,1.42315,1.42215,1.42215,136700000.0
2009-02-26 09:19:00,1.4222,1.4222,1.42115,1.42115,130800000.0
2009-02-26 09:20:00,1.42135,1.42145,1.42005,1.4202,236900000.0
2009-02-26 09:21:00,1.42015,1.42065,1.4201,1.42025,134600000.0
2009-02-26 09:22:00,1.4204,1.4207,1.42025,1.42035,54600000.0
2009-02-26 09:23:00,1.42035,1.42065,1.4202,1.42045,168600000.0
2009-02-26 09:24:00,1.42045,1.42075,1.42045,1.42075,110200000.0
2009-02-26 09:25:00,1.42075,1.4217,1.42065,1.4213,212260000.0
2009-02-26 09:26:00,1.4213,1.4214,1.4211,1.4214,91400000.0
2009-02-26 09:27:00,1.4214,1.4214,1.42105,1.42135,66800000.0
2009-02-26 09:28:00,1.4213,1.42165,1.4213,1.42155,94200000.0
2009-02-26 09:29:00,1.42135,1.4215,1.42045,1.42045,190400000.0
2009-02-26 09:30:00,1.42045,1.42055,1.41945,1.4196,157200000.0
2009-02-26 09:31:00,1.41965,1.4209,1.41965,1.42055,236500000.0
2009-02-26 09:32:00,1.4205,1.4205,1.41955,1.42025,144300000.0
2009-02-26 09:33:00,1.42025,1.4203,1.4179,1.41805,148800000.0
2009-02-26 09:34:00,1.4183,1.4187,1.41805,1.41805,234500000.0
2009-02-26 09:35:00,1.418,1.4188,1.41765,1.41875,190000000.0
2009-02-26 09:36:00,1.4188,1.4194,1.4187,1.41915,129600000.0
2009-02-26 09:37:00,1.41915,1.41925,1.41815,1.4182,189000000.0
2009-02-26 09:38:00,1.4182,1.41845,1.4179,1.4179,70600000.0
2009-02-26 09:39:00,1.4179,1.4186,1.41745,1.4186,183100000.0
2009-02-26 09:40:00,1.4186,1.4186,1.41635,1.4167,264500001.0
2009-02-26 09:41:00,1.41665,1.4167,1.41605,1.41665,190200000.0
2009-02-26 09:42:00,1.4167,1.41695,1.41605,1.41665,258800000.0
2009-02-26 09:43:00,1.41655,1.4177,1.4163,1.4175,344600000.0
2009-02-26 09:44:00,1.41745,1.4188,1.41725,1.4178,249900000.0
2009-02-26 09:45:00,1.4178,1.4183,1.41775,1.41825,123700000.0
2009-02-26 09:46:00,1.4181,1.41905,1.418,1.4188,162600000.0
2009-02-26 09:47:00,1.4188,1.41895,1.41795,1.4183,105700000.0
2009-02-26 09:48:00,1.41825,1.4183,1.4178,1.4179,112000000.0
2009-02-26 09:49:00,1.41785,1.4183,1.41755,1.4183,147200000.0
2009-02-26 09:50:00,1.4185,1.4185,1.418,1.41845,59600000.0
2009-02-26 09:51:00,1.41845,1.41865,1.4184,1.41855,69400000.0
2009-02-26 09:52:00,1.4186,1.41865,1.4182,1.4182,98200000.0
2009-02-26 09:53:00,1.41825,1.4188,1.41825,1.4188,65400000.0
2009-02-26 09:54:00,1.41885,1.4195,1.41875,1.4195,118300000.0
2009-02-26 09:55:00,1.4195,1.4197,1.41935,1.41935,136800000.0
2009-02-26 09:56:00,1.41935,1.41935,1.41775,1.41775,351900000.0
2009-02-26 09:57:00,1.41775,1.41785,1.4168,1.41735,365600000.0
2009-02-26 09:58:00,1.41735,1.4176,1.4163,1.4163,321900000.0
2009-02-26 09:59:00,1.4163,1.41675,1.41625,1.41655,260200000.0
2009-02-26 10:00:00,1.41665,1.4174,1.4166,1.41735,257500000.0
2009-02-26 10:01:00,1.4174,1.41765,1.41675,1.41695,260200000.0
2009-02-26 10:02:00,1.4171,1.41755,1.41655,1.4169,394900000.0
2009-02-26 10:03:00,1.4169,1.4175,1.4168,1.4168,266800000.0
2009-02-26 10:04:00,1.41685,1.4174,1.41685,1.41725,260900000.0
2009-02-26 10:05:00,1.4172,1.41825,1.41715,1.4177,312700000.0
2009-02-26 10:06:00,1.4177,1.4193,1.41765,1.4192,305900000.0
2009-02-26 10:07:00,1.4192,1.4197,1.41865,1.41925,335300000.0
2009-02-26 10:08:00,1.4192,1.41945,1.41875,1.4194,446200001.0
2009-02-26 10:09:00,1.41935,1.4203,1.41935,1.41985,359200000.0
2009-02-26 10:10:00,1.41985,1.42045,1.41895,1.42045,351800000.0
2009-02-26 10:11:00,1.42045,1.42075,1.42025,1.42075,346400000.0
2009-02-26 10:12:00,1.42075,1.42095,1.42065,1.4208,124000000.0
2009-02-26 10:13:00,1.42085,1.4209,1.42015,1.42035,399200000.0
2009-02-26 10:14:00,1.42035,1.4214,1.42035,1.42125,699200000.0
2009-02-26 10:15:00,1.4212,1.4222,1.42115,1.4218,544899999.0
2009-02-26 10:16:00,1.42175,1.42175,1.42105,1.4212,397800000.0
2009-02-26 10:17:00,1.42115,1.42135,1.42055,1.42065,428300000.0
2009-02-26 10:18:00,1.42055,1.4207,1.4202,1.4205,334800000.0
2009-02-26 10:19:00,1.42035,1.4208,1.42035,1.42065,392600000.0
2009-02-26 10:20:00,1.42065,1.42075,1.42045,1.4206,168600000.0
2009-02-26 10:21:00,1.42045,1.42075,1.41955,1.41955,533300000.0
2009-02-26 10:22:00,1.41955,1.42065,1.41955,1.42015,458700000.0
2009-02-26 10:23:00,1.42015,1.4216,1.42005,1.4214,511300000.0
2009-02-26 10:24:00,1.4216,1.4218,1.42115,1.4218,423600000.0
2009-02-26 10:25:00,1.42175,1.42225,1.42145,1.42185,444700000.0
2009-02-26 10:26:00,1.4218,1.4222,1.4218,1.42195,494600000.0
2009-02-26 10:27:00,1.42195,1.42195,1.42145,1.42185,441600000.0
2009-02-26 10:28:00,1.4218,1.42185,1.4217,1.42175,51700000.0
2009-02-26 10:29:00,1.42175,1.4218,1.4215,1.4216,327200000.0
2009-02-26 10:30:00,1.42155,1.4216,1.42125,1.4213,268199999.0
2009-02-26 10:31:00,1.4214,1.4216,1.42135,1.4215,219200000.0
2009-02-26 10:32:00,1.42145,1.42175,1.42085,1.42155,396599999.0
2009-02-26 10:33:00,1.42155,1.42165,1.42055,1.421,429500001.0
2009-02-26 10:34:00,1.421,1.42155,1.4201,1.4203,343800000.0
2009-02-26 10:35:00,1.42015,1.4209,1.42015,1.42075,429400000.0
2009-02-26 10:36:00,1.4207,1.4208,1.42015,1.42035,322600000.0
2009-02-26 10:37:00,1.42035,1.42065,1.42025,1.42025,171230000.0
2009-02-26 10:38:00,1.42035,1.4207,1.4202,1.4202,258300000.0
2009-02-26 10:39:00,1.4202,1.4204,1.41965,1.41965,238800000.0
2009-02-26 10:40:00,1.4196,1.4198,1.41885,1.41965,301400000.0
2009-02-26 10:41:00,1.41955,1.4199,1.41945,1.41945,195500000.0
2009-02-26 10:42:00,1.41955,1.4207,1.41955,1.42055,415700000.0
2009-02-26 10:43:00,1.42055,1.4206,1.41985,1.4201,263530000.0
2009-02-26 10:44:00,1.42005,1.4205,1.42005,1.4202,150200000.0
2009-02-26 10:45:00,1.42045,1.4216,1.42045,1.42135,226100000.0
2009-02-26 10:46:00,1.42135,1.42185,1.4213,1.4218,181300000.0
2009-02-26 10:47:00,1.4218,1.4222,1.42175,1.42205,95000000.0
2009-02-26 10:48:00,1.4221,1.42375,1.4221,1.42325,237260000.0
2009-02-26 10:49:00,1.4231,1.42395,1.42305,1.42395,278800000.0
2009-02-26 10:50:00,1.42385,1.4254,1.4236,1.4251,191361908.0
2009-02-26 10:51:00,1.4251,1.42615,1.4251,1.42585,299200000.0
2009-02-26 10:52:00,1.42585,1.4259,1.42535,1.42565,280200000.0
2009-02-26 10:53:00,1.42565,1.42625,1.42565,1.42625,90400000.0
2009-02-26 10:54:00,1.42625,1.4265,1.42515,1.4252,390800000.0
2009-02-26 10:55:00,1.42515,1.42525,1.42435,1.4245,432200000.0
2009-02-26 10:56:00,1.4245,1.42475,1.42425,1.4244,256260000.0
2009-02-26 10:57:00,1.4244,1.42465,1.42415,1.4245,297600000.0
2009-02-26 10:58:00,1.4245,1.42455,1.42415,1.4242,187600000.0
2009-02-26 10:59:00,1.4242,1.4248,1.42415,1.4243,342000000.0
2009-02-26 11:00:00,1.4243,1.42485,1.42425,1.42435,372800000.0
2009-02-26 11:01:00,1.42435,1.42445,1.42415,1.42435,244000000.0
2009-02-26 11:02:00,1.4243,1.4244,1.42375,1.42375,306000000.0
2009-02-26 11:03:00,1.42375,1.4242,1.4234,1.42405,350399999.0
2009-02-26 11:04:00,1.4241,1.4247,1.42375,1.42425,216400000.0
2009-02-26 11:05:00,1.4242,1.42445,1.42365,1.42385,375800000.0
2009-02-26 11:06:00,1.42385,1.42415,1.42325,1.4234,232830000.0
2009-02-26 11:07:00,1.4234,1.4234,1.423,1.42315,162200000.0
2009-02-26 11:08:00,1.4233,1.42395,1.42305,1.42375,260200000.0
2009-02-26 11:09:00,1.42375,1.42455,1.42375,1.42405,313800000.0
2009-02-26 11:10:00,1.4239,1.4245,1.4237,1.42435,291600000.0
2009-02-26 11:11:00,1.42435,1.42445,1.4236,1.4238,304400000.0
2009-02-26 11:12:00,1.42375,1.42395,1.4231,1.42315,282600000.0
2009-02-26 11:13:00,1.4232,1.4234,1.42235,1.4224,362060000.0
2009-02-26 11:14:00,1.4224,1.42245,1.422,1.422,348200000.0
2009-02-26 11:15:00,1.4219,1.42215,1.42155,1.42175,443399999.0
2009-02-26 11:16:00,1.42175,1.42185,1.42125,1.4214,308600000.0
2009-02-26 11:17:00,1.4213,1.42155,1.4212,1.42125,243600000.0
2009-02-26 11:18:00,1.42125,1.42125,1.4207,1.42075,387800000.0
2009-02-26 11:19:00,1.42075,1.4213,1.42065,1.4208,346300000.0
2009-02-26 11:20:00,1.4208,1.42085,1.4205,1.4205,381000000.0
2009-02-26 11:21:00,1.4205,1.4209,1.4201,1.42025,556200000.0
2009-02-26 11:22:00,1.42015,1.4209,1.4198,1.4204,423300000.0
2009-02-26 11:23:00,1.4204,1.4212,1.42025,1.42115,322100000.0
2009-02-26 11:24:00,1.4211,1.42185,1.42105,1.4215,320900000.0
2009-02-26 11:25:00,1.4216,1.42165,1.42115,1.42145,224700000.0
2009-02-26 11:26:00,1.42155,1.4217,1.42155,1.4216,38000000.0
2009-02-26 11:27:00,1.4216,1.42195,1.4215,1.42165,187400000.0
2009-02-26 11:28:00,1.42165,1.42225,1.4215,1.4222,134600000.0
2009-02-26 11:29:00,1.42225,1.42345,1.422,1.42315,167700000.0
2009-02-26 11:30:00,1.42325,1.42385,1.4232,1.4233,275300000.0
2009-02-26 11:31:00,1.4234,1.4237,1.4232,1.4232,105000000.0
2009-02-26 11:32:00,1.4232,1.42355,1.423,1.4233,148200000.0
2009-02-26 11:33:00,1.4233,1.42445,1.4233,1.4242,274800000.0
2009-02-26 11:34:00,1.42415,1.4246,1.424,1.42445,279800000.0
2009-02-26 11:35:00,1.42445,1.4254,1.42445,1.4254,323700000.0
2009-02-26 11:36:00,1.42535,1.42645,1.42525,1.4259,343900000.0
2009-02-26 11:37:00,1.4259,1.42615,1.42535,1.42555,316700000.0
2009-02-26 11:38:00,1.4256,1.42575,1.42505,1.4251,339400000.0
2009-02-26 11:39:00,1.4251,1.42545,1.4246,1.42535,415000000.0
2009-02-26 11:40:00,1.42535,1.42575,1.4252,1.42545,349800000.0
2009-02-26 11:41:00,1.42535,1.42575,1.4253,1.42575,332600001.0
2009-02-26 11:42:00,1.42575,1.42715,1.42565,1.427,442600000.0
2009-02-26 11:43:00,1.427,1.4272,1.42675,1.42675,447300001.0
2009-02-26 11:44:00,1.42675,1.4273,1.4265,1.4273,506200000.0
2009-02-26 11:45:00,1.42715,1.42715,1.42665,1.42695,576600000.0
2009-02-26 11:46:00,1.42695,1.427,1.42625,1.4265,448700000.0
2009-02-26 11:47:00,1.4264,1.42665,1.42565,1.4257,516600000.0
2009-02-26 11:48:00,1.4257,1.426,1.42565,1.42575,284200000.0
2009-02-26 11:49:00,1.42585,1.42665,1.4256,1.4266,470600000.0
2009-02-26 11:50:00,1.4266,1.4271,1.42625,1.42645,292500000.0
2009-02-26 11:51:00,1.42645,1.42675,1.42625,1.42675,328599999.0
2009-02-26 11:52:00,1.42675,1.42735,1.42675,1.42725,378500000.0
2009-02-26 11:53:00,1.42725,1.42725,1.42645,1.42685,327075000.0
2009-02-26 11:54:00,1.42685,1.427,1.42675,1.4269,298900000.0
2009-02-26 11:55:00,1.42685,1.4269,1.42655,1.4266,186600000.0
2009-02-26 11:56:00,1.4267,1.42725,1.4261,1.42615,252600000.0
2009-02-26 11:57:00,1.4262,1.4268,1.4261,1.4266,107900000.0
2009-02-26 11:58:00,1.4266,1.4276,1.4266,1.4273,220400000.0
2009-02-26 11:59:00,1.4274,1.4275,1.4271,1.4272,167200000.0
2009-02-26 12:00:00,1.4272,1.42745,1.42715,1.4274,186000000.0
2009-02-26 12:01:00,1.4274,1.4277,1.4273,1.42765,120300000.0
2009-02-26 12:02:00,1.4275,1.4283,1.4275,1.4283,57300000.0
2009-02-26 12:03:00,1.42825,1.42885,1.4282,1.42825,160800000.0
2009-02-26 12:04:00,1.42795,1.4287,1.42785,1.42835,162000000.0
2009-02-26 12:05:00,1.42835,1.42895,1.42825,1.42855,104600000.0
2009-02-26 12:06:00,1.42855,1.4289,1.4282,1.4286,200250000.0
2009-02-26 12:07:00,1.4287,1.42885,1.42855,1.42865,133200000.0
2009-02-26 12:08:00,1.42865,1.42875,1.4282,1.42835,272200000.0
2009-02-26 12:09:00,1.4283,1.42845,1.4282,1.4284,171600000.0
2009-02-26 12:10:00,1.42845,1.42865,1.4283,1.42835,164500000.0
2009-02-26 12:11:00,1.4283,1.42845,1.42795,1.4283,164800000.0
2009-02-26 12:12:00,1.4283,1.4283,1.42765,1.42765,317500000.0
2009-02-26 12:13:00,1.42775,1.42815,1.4277,1.42805,342000000.0
2009-02-26 12:14:00,1.4281,1.42865,1.4274,1.42775,293300000.0
2009-02-26 12:15:00,1.42775,1.42825,1.42775,1.42825,298900000.0
2009-02-26 12:16:00,1.42815,1.4287,1.4281,1.42865,192700000.0
2009-02-26 12:17:00,1.42865,1.4287,1.4281,1.4286,170260000.0
2009-02-26 12:18:00,1.42845,1.42865,1.42765,1.42765,192330000.0
2009-02-26 12:19:00,1.4278,1.4278,1.42735,1.42775,127000000.0
2009-02-26 12:20:00,1.42775,1.42795,1.42735,1.42735,104200000.0
2009-02-26 12:21:00,1.42735,1.42735,1.4266,1.4267,367000000.0
2009-02-26 12:22:00,1.42665,1.42665,1.42595,1.42605,452300000.0
2009-02-26 12:23:00,1.42605,1.42645,1.42605,1.42605,207100000.0
2009-02-26 12:24:00,1.4261,1.42635,1.42555,1.42565,169000000.0
2009-02-26 12:25:00,1.42565,1.4263,1.4248,1.4263,247850000.0
2009-02-26 12:26:00,1.42615,1.4262,1.4253,1.42545,301700000.0
2009-02-26 12:27:00,1.4255,1.4256,1.4252,1.42555,75100000.0
2009-02-26 12:28:00,1.4255,1.4255,1.4247,1.425,219800000.0
2009-02-26 12:29:00,1.425,1.4253,1.42485,1.42525,186600000.0
2009-02-26 12:30:00,1.42525,1.4256,1.42525,1.42555,252100000.0
2009-02-26 12:31:00,1.42555,1.42555,1.42505,1.4251,274050000.0
2009-02-26 12:32:00,1.4251,1.42525,1.42455,1.42455,271100000.0
2009-02-26 12:33:00,1.42465,1.4247,1.42435,1.4245,145100000.0
2009-02-26 12:34:00,1.4245,1.4246,1.42405,1.42425,243600000.0
2009-02-26 12:35:00,1.4243,1.42465,1.4243,1.4245,182300000.0
2009-02-26 12:36:00,1.4245,1.42455,1.42415,1.42425,169400000.0
2009-02-26 12:37:00,1.42425,1.42435,1.42405,1.42405,271600000.0
2009-02-26 12:38:00,1.42425,1.42455,1.4241,1.42425,230500000.0
2009-02-26 12:39:00,1.42425,1.42445,1.42415,1.4243,250000000.0
2009-02-26 12:40:00,1.42415,1.42415,1.4232,1.42325,163600000.0
2009-02-26 12:41:00,1.42325,1.424,1.4232,1.42385,273600000.0
2009-02-26 12:42:00,1.4239,1.424,1.4237,1.4237,191800000.0
2009-02-26 12:43:00,1.4237,1.42405,1.4237,1.424,198199999.0
2009-02-26 12:44:00,1.42395,1.42415,1.4239,1.42395,241000000.0
2009-02-26 12:45:00,1.424,1.4241,1.4239,1.42405,195000000.0
2009-02-26 12:46:00,1.4241,1.4242,1.42385,1.4239,352400000.0
2009-02-26 12:47:00,1.42385,1.42395,1.42375,1.4239,151800000.0
2009-02-26 12:48:00,1.42395,1.42505,1.42395,1.42505,167300000.0
2009-02-26 12:49:00,1.42515,1.4271,1.42505,1.42655,250250000.0
2009-02-26 12:50:00,1.42665,1.4267,1.42605,1.42615,220700000.0
2009-02-26 12:51:00,1.42615,1.4264,1.42475,1.42545,288100000.0
2009-02-26 12:52:00,1.42545,1.4261,1.42545,1.426,281600000.0
2009-02-26 12:53:00,1.42605,1.42605,1.42555,1.42585,114000000.0
2009-02-26 12:54:00,1.4258,1.4261,1.4257,1.42605,83400000.0
2009-02-26 12:55:00,1.42605,1.42605,1.42545,1.4255,276000000.0
2009-02-26 12:56:00,1.4255,1.4255,1.4252,1.4253,139800000.0
2009-02-26 12:57:00,1.4254,1.4254,1.4251,1.4251,114400000.0
2009-02-26 12:58:00,1.42515,1.42695,1.42515,1.42635,303500000.0
2009-02-26 12:59:00,1.4264,1.4266,1.42625,1.42645,261000000.0
2009-02-26 13:00:00,1.4265,1.42735,1.42625,1.42705,312600000.0
2009-02-26 13:01:00,1.4271,1.4272,1.42635,1.4266,111900000.0
2009-02-26 13:02:00,1.4266,1.42675,1.4263,1.4264,194000000.0
2009-02-26 13:03:00,1.4264,1.4266,1.4264,1.42645,99800000.0
2009-02-26 13:04:00,1.42645,1.4265,1.42615,1.4265,134600000.0
2009-02-26 13:05:00,1.42645,1.4273,1.42635,1.427,253800000.0
2009-02-26 13:06:00,1.427,1.42745,1.4269,1.42695,266200000.0
2009-02-26 13:07:00,1.427,1.427,1.4264,1.4264,332700000.0
2009-02-26 13:08:00,1.4264,1.42675,1.42635,1.42665,223600000.0
2009-02-26 13:09:00,1.42665,1.4269,1.4265,1.4268,110500000.0
2009-02-26 13:10:00,1.42675,1.42695,1.4266,1.42685,253400000.0
2009-02-26 13:11:00,1.4268,1.4272,1.4266,1.4271,311400000.0
2009-02-26 13:12:00,1.4271,1.42715,1.4268,1.42685,89200000.0
2009-02-26 13:13:00,1.4269,1.427,1.4258,1.42615,213900000.0
2009-02-26 13:14:00,1.4261,1.4262,1.4253,1.42545,307080000.0
2009-02-26 13:15:00,1.42545,1.42575,1.42525,1.4255,213200000.0
2009-02-26 13:16:00,1.4255,1.4261,1.4252,1.4256,110800000.0
2009-02-26 13:17:00,1.42565,1.42585,1.4255,1.4258,123200000.0
2009-02-26 13:18:00,1.4258,1.42595,1.42565,1.42565,78000000.0
2009-02-26 13:19:00,1.42575,1.42595,1.42555,1.42595,52900000.0
2009-02-26 13:20:00,1.42595,1.42595,1.42555,1.42565,103400000.0
2009-02-26 13:21:00,1.42565,1.42595,1.42545,1.42545,145200000.0
2009-02-26 13:22:00,1.4255,1.42585,1.4253,1.42575,208200000.0
2009-02-26 13:23:00,1.42575,1.4259,1.4255,1.42565,179600001.0
2009-02-26 13:24:00,1.42575,1.42585,1.42555,1.42565,143400000.0
2009-02-26 13:25:00,1.42565,1.42565,1.42545,1.4255,107600000.0
2009-02-26 13:26:00,1.42555,1.42555,1.4247,1.42505,153200000.0
2009-02-26 13:27:00,1.42505,1.42525,1.42505,1.42525,49200000.0
2009-02-26 13:28:00,1.4252,1.42555,1.4252,1.4255,160000000.0
2009-02-26 13:29:00,1.42545,1.42555,1.42495,1.42535,273900000.0
2009-02-26 13:30:00,1.42535,1.4254,1.4251,1.4254,162400000.0
2009-02-26 13:31:00,1.4255,1.42565,1.42545,1.4256,53000000.0
2009-02-26 13:32:00,1.4256,1.42605,1.42535,1.4258,143650000.0
2009-02-26 13:33:00,1.42595,1.42605,1.42575,1.42605,80250000.0
2009-02-26 13:34:00,1.42605,1.42625,1.42605,1.42615,161000000.0
2009-02-26 13:35:00,1.42615,1.42625,1.42605,1.42605,103900000.0
2009-02-26 13:36:00,1.4261,1.42635,1.42605,1.42635,120200000.0
2009-02-26 13:37:00,1.42625,1.4267,1.42615,1.42645,309800000.0
2009-02-26 13:38:00,1.42645,1.4269,1.425,1.425,250100000.0
2009-02-26 13:39:00,1.425,1.42545,1.4244,1.42455,276900000.0
2009-02-26 13:40:00,1.42465,1.4248,1.4236,1.42405,174400000.0
2009-02-26 13:41:00,1.42405,1.42415,1.4238,1.42395,171600000.0
2009-02-26 13:42:00,1.42395,1.42425,1.42385,1.42415,130800000.0
2009-02-26 13:43:00,1.42415,1.42425,1.42385,1.42405,230000000.0
2009-02-26 13:44:00,1.42405,1.42445,1.42395,1.42425,119200000.0
2009-02-26 13:45:00,1.42445,1.4247,1.42425,1.42455,299700001.0
2009-02-26 13:46:00,1.42465,1.4248,1.42445,1.4247,177100000.0
2009-02-26 13:47:00,1.4247,1.4247,1.42445,1.4245,110000000.0
2009-02-26 13:48:00,1.4245,1.4249,1.4245,1.4247,70200000.0
2009-02-26 13:49:00,1.4247,1.4247,1.42455,1.42455,57000000.0
2009-02-26 13:50:00,1.42455,1.4246,1.42365,1.42365,122900000.0
2009-02-26 13:51:00,1.42365,1.4237,1.4236,1.42365,120100000.0
2009-02-26 13:52:00,1.42365,1.4239,1.42365,1.4237,143200000.0
2009-02-26 13:53:00,1.4237,1.4246,1.4237,1.42445,306100000.0
2009-02-26 13:54:00,1.4245,1.4254,1.42445,1.4251,199600000.0
2009-02-26 13:55:00,1.4251,1.42585,1.42505,1.42585,169600000.0
2009-02-26 13:56:00,1.42585,1.4261,1.42545,1.42555,208800000.0
2009-02-26 13:57:00,1.42555,1.42585,1.42555,1.4258,301430000.0
2009-02-26 13:58:00,1.42575,1.42605,1.42535,1.4255,226100000.0
2009-02-26 13:59:00,1.4255,1.42625,1.4247,1.4256,530299999.0
2009-02-26 14:00:00,1.4256,1.4259,1.42555,1.42565,115900000.0
2009-02-26 14:01:00,1.42565,1.42625,1.42565,1.42585,133400000.0
2009-02-26 14:02:00,1.4258,1.42655,1.4258,1.4263,152600000.0
2009-02-26 14:03:00,1.42625,1.4266,1.4261,1.42655,139100000.0
2009-02-26 14:04:00,1.4265,1.42755,1.4264,1.42725,299300000.0
2009-02-26 14:05:00,1.4272,1.42745,1.4265,1.4268,163100000.0
2009-02-26 14:06:00,1.4268,1.4268,1.4265,1.42675,76200000.0
2009-02-26 14:07:00,1.42675,1.42695,1.42625,1.42625,158600000.0
2009-02-26 14:08:00,1.4263,1.4268,1.4263,1.4266,159800000.0
2009-02-26 14:09:00,1.4266,1.4267,1.4265,1.42655,69060000.0
2009-02-26 14:10:00,1.4265,1.42705,1.4265,1.42675,134400000.0
2009-02-26 14:11:00,1.4268,1.4271,1.4267,1.42695,198200000.0
2009-02-26 14:12:00,1.42695,1.42715,1.4268,1.4268,154400000.0
2009-02-26 14:13:00,1.4268,1.42725,1.4268,1.427,107200000.0
2009-02-26 14:14:00,1.427,1.42715,1.42695,1.427,225200000.0
2009-02-26 14:15:00,1.42695,1.427,1.4266,1.42675,155500000.0
2009-02-26 14:16:00,1.42675,1.4268,1.42655,1.42665,62200000.0
2009-02-26 14:17:00,1.4268,1.427,1.4265,1.427,197800001.0
2009-02-26 14:18:00,1.42705,1.42725,1.427,1.4272,252800004.0
2009-02-26 14:19:00,1.4272,1.42735,1.4271,1.4272,155800000.0
2009-02-26 14:20:00,1.4272,1.42735,1.42705,1.4271,260800000.0
2009-02-26 14:21:00,1.42715,1.42725,1.42705,1.4272,175400000.0
2009-02-26 14:22:00,1.4271,1.4274,1.4271,1.4272,129600000.0
2009-02-26 14:23:00,1.4272,1.42735,1.4271,1.4272,77800000.0
2009-02-26 14:24:00,1.4272,1.4273,1.4267,1.4268,244800000.0
2009-02-26 14:25:00,1.4269,1.4269,1.42625,1.4263,151600000.0
2009-02-26 14:26:00,1.4263,1.4266,1.426,1.4265,200200000.0
2009-02-26 14:27:00,1.42645,1.4265,1.4261,1.4262,184800000.0
2009-02-26 14:28:00,1.4264,1.42655,1.42605,1.42655,99100000.0
2009-02-26 14:29:00,1.42655,1.42685,1.42635,1.4267,188700000.0
2009-02-26 14:30:00,1.42675,1.4273,1.42675,1.42715,274099996.0
2009-02-26 14:31:00,1.4272,1.4272,1.42685,1.42685,112600000.0
2009-02-26 14:32:00,1.42685,1.427,1.42675,1.42675,262200000.0
2009-02-26 14:33:00,1.4268,1.42685,1.4266,1.4268,130800000.0
2009-02-26 14:34:00,1.4268,1.4268,1.42655,1.4266,104800000.0
2009-02-26 14:35:00,1.4266,1.4267,1.42645,1.4267,191800000.0
2009-02-26 14:36:00,1.4267,1.4273,1.4267,1.4273,183700000.0
2009-02-26 14:37:00,1.4273,1.4277,1.427,1.427,168600000.0
2009-02-26 14:38:00,1.427,1.4273,1.427,1.42715,178600000.0
2009-02-26 14:39:00,1.4271,1.42725,1.42685,1.4271,196800000.0
2009-02-26 14:40:00,1.4272,1.4277,1.42705,1.4276,150800000.0
2009-02-26 14:41:00,1.42765,1.42815,1.4276,1.42815,292000000.0
2009-02-26 14:42:00,1.42815,1.43145,1.42815,1.4313,330600000.0
2009-02-26 14:43:00,1.4314,1.432,1.4309,1.4317,379560002.0
2009-02-26 14:44:00,1.43165,1.43185,1.4311,1.4318,149100000.0
2009-02-26 14:45:00,1.4319,1.4324,1.43125,1.4314,292000000.0
2009-02-26 14:46:00,1.4314,1.43185,1.4313,1.43165,172400000.0
2009-02-26 14:47:00,1.43175,1.4319,1.4311,1.4313,216200000.0
2009-02-26 14:48:00,1.4313,1.43155,1.43125,1.4314,170000000.0
2009-02-26 14:49:00,1.43145,1.43155,1.43125,1.43135,144700000.0
2009-02-26 14:50:00,1.43135,1.4324,1.43135,1.4322,282600000.0
2009-02-26 14:51:00,1.43235,1.43295,1.4322,1.43295,245400000.0
2009-02-26 14:52:00,1.433,1.43325,1.4323,1.43275,282970000.0
2009-02-26 14:53:00,1.4328,1.4333,1.43275,1.43305,277400001.0
2009-02-26 14:54:00,1.43305,1.4333,1.433,1.43315,300600000.0
2009-02-26 14:55:00,1.4332,1.4337,1.4327,1.4336,266000000.0
2009-02-26 14:56:00,1.43385,1.43385,1.4333,1.4333,353900000.0
2009-02-26 14:57:00,1.4333,1.4338,1.43325,1.4335,376500000.0
2009-02-26 14:58:00,1.43345,1.43395,1.4334,1.43385,219200000.0
2009-02-26 14:59:00,1.43385,1.43455,1.43375,1.43405,423000000.0
2009-02-26 15:00:00,1.43405,1.4346,1.434,1.4344,176200000.0
2009-02-26 15:01:00,1.4343,1.4365,1.43425,1.4365,385600001.0
2009-02-26 15:02:00,1.43625,1.4365,1.4351,1.4351,369900002.0
2009-02-26 15:03:00,1.4351,1.4351,1.43425,1.4344,300500000.0
2009-02-26 15:04:00,1.43445,1.43475,1.43435,1.43455,444799997.0
2009-02-26 15:05:00,1.43455,1.4347,1.4345,1.4346,266700000.0
2009-02-26 15:06:00,1.4346,1.43545,1.43455,1.4354,220200000.0
2009-02-26 15:07:00,1.43555,1.4366,1.4355,1.4361,428420000.0
2009-02-26 15:08:00,1.43615,1.4364,1.43575,1.43595,128100000.0
2009-02-26 15:09:00,1.4361,1.4366,1.43545,1.43555,250499998.0
2009-02-26 15:10:00,1.4355,1.4357,1.43515,1.43525,131200000.0
2009-02-26 15:11:00,1.4352,1.4352,1.43435,1.4351,257100000.0
2009-02-26 15:12:00,1.4351,1.43535,1.4346,1.43485,189600000.0
2009-02-26 15:13:00,1.4349,1.4349,1.4342,1.43425,122000000.0
2009-02-26 15:14:00,1.4342,1.4342,1.43395,1.43415,150600000.0
2009-02-26 15:15:00,1.43405,1.43495,1.43405,1.43455,298300002.0
2009-02-26 15:16:00,1.43455,1.4347,1.4341,1.43445,235400000.0
2009-02-26 15:17:00,1.4344,1.4346,1.434,1.4345,258500000.0
2009-02-26 15:18:00,1.4345,1.4346,1.43435,1.43445,136600000.0
2009-02-26 15:19:00,1.4344,1.4344,1.43425,1.4343,105200000.0
2009-02-26 15:20:00,1.4343,1.43465,1.4341,1.4345,158000000.0
2009-02-26 15:21:00,1.4344,1.435,1.4344,1.43495,277000000.0
2009-02-26 15:22:00,1.43495,1.4352,1.4347,1.4352,209600000.0
2009-02-26 15:23:00,1.43515,1.43515,1.4349,1.4349,87800000.0
2009-02-26 15:24:00,1.435,1.435,1.43445,1.43445,168200000.0
2009-02-26 15:25:00,1.4346,1.4346,1.43415,1.4342,178470000.0
2009-02-26 15:26:00,1.4342,1.4344,1.43415,1.4342,175600000.0
2009-02-26 15:27:00,1.4342,1.43435,1.43415,1.4342,281800000.0
2009-02-26 15:28:00,1.4342,1.43435,1.43325,1.4335,305299998.0
2009-02-26 15:29:00,1.4335,1.43455,1.4335,1.43445,201200000.0
2009-02-26 15:30:00,1.43445,1.43475,1.43355,1.4337,344300000.0
2009-02-26 15:31:00,1.4337,1.43395,1.43295,1.433,312800000.0
2009-02-26 15:32:00,1.4332,1.43345,1.43255,1.4329,274800000.0
2009-02-26 15:33:00,1.4329,1.4331,1.4322,1.4324,263600000.0
2009-02-26 15:34:00,1.4324,1.43295,1.43235,1.4325,382800000.0
2009-02-26 15:35:00,1.43245,1.43295,1.43235,1.43275,370800000.0
2009-02-26 15:36:00,1.43275,1.4331,1.43235,1.43265,267700000.0
2009-02-26 15:37:00,1.4327,1.43285,1.43215,1.43215,325600000.0
2009-02-26 15:38:00,1.4322,1.4323,1.4313,1.4314,189600000.0
2009-02-26 15:39:00,1.43135,1.4327,1.43105,1.43255,461120000.0
2009-02-26 15:40:00,1.4325,1.4326,1.43185,1.43205,351800000.0
2009-02-26 15:41:00,1.43205,1.4321,1.4314,1.4319,263699999.0
2009-02-26 15:42:00,1.4319,1.43275,1.4319,1.43235,191200000.0
2009-02-26 15:43:00,1.43235,1.4339,1.43235,1.43375,229400000.0
2009-02-26 15:44:00,1.4338,1.43415,1.4337,1.43395,341500000.0
2009-02-26 15:45:00,1.43395,1.4341,1.43385,1.4339,264480000.0
2009-02-26 15:46:00,1.43395,1.434,1.4333,1.4334,125100000.0
2009-02-26 15:47:00,1.43345,1.4354,1.43345,1.4353,393000000.0
2009-02-26 15:48:00,1.4354,1.4355,1.435,1.4353,208600000.0
2009-02-26 15:49:00,1.4353,1.4353,1.435,1.435,250000000.0
2009-02-26 15:50:00,1.435,1.4354,1.43465,1.4353,271700001.0
2009-02-26 15:51:00,1.4353,1.4357,1.4352,1.4356,204000000.0
2009-02-26 15:52:00,1.43565,1.4358,1.43525,1.4354,196000000.0
2009-02-26 15:53:00,1.4354,1.4359,1.4354,1.43555,142400000.0
2009-02-26 15:54:00,1.43555,1.43575,1.43545,1.4356,212700000.0
2009-02-26 15:55:00,1.4356,1.43575,1.43475,1.43555,196400000.0
2009-02-26 15:56:00,1.43575,1.4371,1.43575,1.4365,179750000.0
2009-02-26 15:57:00,1.4367,1.4367,1.4361,1.43625,133400000.0
2009-02-26 15:58:00,1.43625,1.4368,1.4361,1.43635,305400000.0
2009-02-26 15:59:00,1.4363,1.4364,1.4357,1.43575,362900000.0
2009-02-26 16:00:00,1.43575,1.436,1.4354,1.4354,320080000.0
2009-02-26 16:01:00,1.4354,1.4354,1.43485,1.43495,205880000.0
2009-02-26 16:02:00,1.435,1.435,1.43415,1.4346,225000000.0
2009-02-26 16:03:00,1.4346,1.4348,1.43395,1.4347,271300000.0
2009-02-26 16:04:00,1.4347,1.43595,1.4347,1.43595,237600000.0
2009-02-26 16:05:00,1.43605,1.4362,1.435,1.4354,210280000.0
2009-02-26 16:06:00,1.43545,1.43575,1.43465,1.4355,269199999.0
2009-02-26 16:07:00,1.4355,1.43585,1.43535,1.43545,305000000.0
2009-02-26 16:08:00,1.4355,1.4363,1.4353,1.43615,318999999.0
2009-02-26 16:09:00,1.43615,1.4364,1.436,1.43625,180600000.0
2009-02-26 16:10:00,1.43615,1.4372,1.4359,1.43715,243800000.0
2009-02-26 16:11:00,1.4372,1.4374,1.4367,1.4373,190700000.0
2009-02-26 16:12:00,1.4373,1.43795,1.43725,1.4379,435900000.0
2009-02-26 16:13:00,1.4379,1.4384,1.4378,1.4382,294599999.0
2009-02-26 16:14:00,1.4381,1.43825,1.43805,1.43805,224000000.0
2009-02-26 16:15:00,1.43805,1.4383,1.4368,1.4371,333400000.0
2009-02-26 16:16:00,1.4371,1.4374,1.4365,1.4365,316300000.0
2009-02-26 16:17:00,1.4365,1.4377,1.4365,1.43705,326400000.0
2009-02-26 16:18:00,1.43705,1.43785,1.43685,1.43725,251800002.0
2009-02-26 16:19:00,1.4372,1.4377,1.4372,1.4374,323400000.0
2009-02-26 16:20:00,1.43735,1.43745,1.4365,1.4366,251000000.0
2009-02-26 16:21:00,1.4366,1.43665,1.4362,1.4362,308800000.0
2009-02-26 16:22:00,1.4361,1.4362,1.4359,1.43595,121300000.0
2009-02-26 16:23:00,1.43595,1.436,1.43535,1.4357,302899999.0
2009-02-26 16:24:00,1.4357,1.4358,1.4356,1.43575,137200000.0
2009-02-26 16:25:00,1.43575,1.4362,1.43575,1.43605,341400000.0
2009-02-26 16:26:00,1.43595,1.43595,1.4353,1.4354,327600000.0
2009-02-26 16:27:00,1.4354,1.4356,1.43525,1.4355,243200001.0
2009-02-26 16:28:00,1.4355,1.436,1.43515,1.4358,332500000.0
2009-02-26 16:29:00,1.4358,1.4359,1.43545,1.43545,297800000.0
2009-02-26 16:30:00,1.43545,1.43625,1.43515,1.43615,231200000.0
2009-02-26 16:31:00,1.43615,1.4363,1.43605,1.4361,194400000.0
2009-02-26 16:32:00,1.4361,1.43615,1.43525,1.4358,378000001.0
2009-02-26 16:33:00,1.4358,1.4362,1.4358,1.436,324000000.0
2009-02-26 16:34:00,1.4359,1.4363,1.43555,1.43625,275000000.0
2009-02-26 16:35:00,1.43625,1.43625,1.4357,1.43595,215200000.0
2009-02-26 16:36:00,1.43595,1.43605,1.4353,1.43565,232000000.0
2009-02-26 16:37:00,1.43565,1.43565,1.43475,1.4349,313800000.0
2009-02-26 16:38:00,1.43495,1.43515,1.4348,1.4349,217200000.0
2009-02-26 16:39:00,1.4349,1.4351,1.4346,1.4347,206600000.0
2009-02-26 16:40:00,1.4347,1.4351,1.4347,1.4347,212000000.0
2009-02-26 16:41:00,1.4346,1.43475,1.43415,1.43415,241000000.0
2009-02-26 16:42:00,1.4342,1.43445,1.434,1.43415,296800000.0
2009-02-26 16:43:00,1.43415,1.43425,1.4332,1.43325,350099999.0
2009-02-26 16:44:00,1.4332,1.4338,1.4331,1.43375,278300000.0
2009-02-26 16:45:00,1.4337,1.4341,1.43345,1.4335,338300000.0
2009-02-26 16:46:00,1.43345,1.4336,1.4331,1.4336,287600000.0
2009-02-26 16:47:00,1.43365,1.4337,1.4332,1.43335,210600000.0
2009-02-26 16:48:00,1.43335,1.4336,1.4333,1.43335,131000000.0
2009-02-26 16:49:00,1.4333,1.43335,1.43285,1.433,215000000.0
2009-02-26 16:50:00,1.4329,1.4331,1.43265,1.43305,148400000.0
2009-02-26 16:51:00,1.43305,1.4336,1.4328,1.4332,307000000.0
2009-02-26 16:52:00,1.4331,1.43335,1.4327,1.4327,480799999.0
2009-02-26 16:53:00,1.4327,1.4339,1.4326,1.4337,295499999.0
2009-02-26 16:54:00,1.4337,1.4337,1.43265,1.4327,376600001.0
2009-02-26 16:55:00,1.4327,1.4328,1.43195,1.43215,432000000.0
2009-02-26 16:56:00,1.43215,1.43255,1.4321,1.4322,277000000.0
2009-02-26 16:57:00,1.4322,1.4324,1.43205,1.43205,295400000.0
2009-02-26 16:58:00,1.43205,1.4322,1.4319,1.4321,217200000.0
2009-02-26 16:59:00,1.43205,1.4325,1.43205,1.4325,84600000.0
2009-02-26 17:00:00,1.4325,1.4331,1.43225,1.4329,181200000.0
2009-02-26 17:01:00,1.433,1.43415,1.433,1.4337,115000000.0
2009-02-26 17:02:00,1.4337,1.43545,1.4337,1.435,181200000.0
2009-02-26 17:03:00,1.4351,1.43515,1.434,1.43415,207900000.0
2009-02-26 17:04:00,1.43415,1.4343,1.4334,1.4343,209100000.0
2009-02-26 17:05:00,1.4343,1.43485,1.4343,1.4345,233400000.0
2009-02-26 17:06:00,1.4346,1.43485,1.43395,1.43405,267700000.0
2009-02-26 17:07:00,1.43405,1.43435,1.4334,1.4335,239000000.0
2009-02-26 17:08:00,1.43345,1.4341,1.43325,1.43355,317700000.0
2009-02-26 17:09:00,1.4336,1.434,1.43345,1.4339,326400000.0
2009-02-26 17:10:00,1.43395,1.43395,1.43315,1.43315,254800000.0
2009-02-26 17:11:00,1.4332,1.43335,1.433,1.43315,394800000.0
2009-02-26 17:12:00,1.4332,1.4332,1.4323,1.4327,277600000.0
2009-02-26 17:13:00,1.4327,1.4328,1.4322,1.4324,227400000.0
2009-02-26 17:14:00,1.4324,1.4327,1.43195,1.432,339499999.0
2009-02-26 17:15:00,1.432,1.4321,1.43135,1.4321,461800000.0
2009-02-26 17:16:00,1.4321,1.4323,1.43115,1.43115,486500000.0
2009-02-26 17:17:00,1.43115,1.432,1.43085,1.432,384900000.0
2009-02-26 17:18:00,1.432,1.4323,1.43175,1.4323,337800001.0
2009-02-26 17:19:00,1.43225,1.4329,1.43225,1.43235,437799999.0
2009-02-26 17:20:00,1.43235,1.4336,1.43235,1.4333,314700000.0
2009-02-26 17:21:00,1.4333,1.43375,1.43275,1.4334,422100000.0
2009-02-26 17:22:00,1.4334,1.43475,1.43335,1.4345,381800000.0
2009-02-26 17:23:00,1.4345,1.43555,1.4344,1.4352,387200001.0
2009-02-26 17:24:00,1.43515,1.4352,1.43425,1.4346,422000000.0
2009-02-26 17:25:00,1.4347,1.4347,1.4342,1.4343,229000000.0
2009-02-26 17:26:00,1.4343,1.4345,1.43405,1.43405,366400000.0
2009-02-26 17:27:00,1.43405,1.43405,1.4337,1.4338,411600000.0
2009-02-26 17:28:00,1.43375,1.4339,1.4332,1.4335,338900000.0
2009-02-26 17:29:00,1.4335,1.43375,1.4334,1.4336,219800000.0
2009-02-26 17:30:00,1.4336,1.43415,1.4336,1.434,292900000.0
2009-02-26 17:31:00,1.434,1.43405,1.43375,1.43385,394000000.0
2009-02-26 17:32:00,1.43385,1.4345,1.4337,1.43435,344900000.0
2009-02-26 17:33:00,1.4344,1.43445,1.4339,1.43415,383100001.0
2009-02-26 17:34:00,1.434,1.4348,1.43395,1.4346,241800000.0
2009-02-26 17:35:00,1.43455,1.4348,1.4342,1.43445,351500000.0
2009-02-26 17:36:00,1.43455,1.43485,1.4343,1.43485,289500000.0
2009-02-26 17:37:00,1.43475,1.43565,1.43465,1.4352,372799999.0
2009-02-26 17:38:00,1.43515,1.43565,1.4349,1.4352,305200000.0
2009-02-26 17:39:00,1.4352,1.43535,1.4349,1.43525,262600000.0
2009-02-26 17:40:00,1.43525,1.4356,1.43515,1.43525,174800000.0
2009-02-26 17:41:00,1.4353,1.4363,1.4352,1.436,302000000.0
2009-02-26 17:42:00,1.43605,1.43675,1.436,1.43615,234500000.0
2009-02-26 17:43:00,1.4362,1.4365,1.43595,1.4363,363100000.0
2009-02-26 17:44:00,1.4363,1.4366,1.43615,1.4364,160600000.0
2009-02-26 17:45:00,1.43635,1.4367,1.4362,1.4362,99800000.0
2009-02-26 17:46:00,1.4362,1.4362,1.43565,1.43565,280600000.0
2009-02-26 17:47:00,1.4356,1.43595,1.43535,1.4357,129300000.0
2009-02-26 17:48:00,1.4357,1.4366,1.4357,1.43615,227500000.0
2009-02-26 17:49:00,1.43615,1.4365,1.4358,1.43585,338600000.0
2009-02-26 17:50:00,1.4358,1.4362,1.43565,1.4361,169400000.0
2009-02-26 17:51:00,1.4361,1.4363,1.4359,1.4362,253900000.0
2009-02-26 17:52:00,1.4362,1.4365,1.43605,1.43615,199200000.0
2009-02-26 17:53:00,1.43615,1.4371,1.43605,1.4371,308600000.0
2009-02-26 17:54:00,1.43715,1.43745,1.437,1.4373,490899999.0
2009-02-26 17:55:00,1.43735,1.43735,1.4369,1.437,382300001.0
2009-02-26 17:56:00,1.437,1.43715,1.43645,1.4365,389800000.0
2009-02-26 17:57:00,1.4365,1.4368,1.43645,1.43675,445800000.0
2009-02-26 17:58:00,1.4368,1.437,1.43645,1.4365,260200000.0
2009-02-26 17:59:00,1.4365,1.43725,1.43605,1.4363,500199998.0
2009-02-26 18:00:00,1.4363,1.4367,1.4358,1.4363,408600001.0
2009-02-26 18:01:00,1.4363,1.43765,1.43625,1.4374,487100001.0
2009-02-26 18:02:00,1.4374,1.4374,1.4363,1.43635,333599999.0
2009-02-26 18:03:00,1.43635,1.4369,1.43575,1.43575,358700000.0
2009-02-26 18:04:00,1.43575,1.436,1.4357,1.43575,435299999.0
2009-02-26 18:05:00,1.43575,1.43575,1.4353,1.4353,378000000.0
2009-02-26 18:06:00,1.4353,1.4354,1.43505,1.4353,237100000.0
2009-02-26 18:07:00,1.43525,1.43525,1.435,1.435,431200000.0
2009-02-26 18:08:00,1.435,1.4351,1.43445,1.43465,369599999.0
2009-02-26 18:09:00,1.4348,1.4352,1.4348,1.43495,368200000.0
2009-02-26 18:10:00,1.435,1.43505,1.43415,1.43495,411400000.0
2009-02-26 18:11:00,1.43505,1.436,1.435,1.4356,409100000.0
2009-02-26 18:12:00,1.43555,1.43585,1.4354,1.4358,245600000.0
2009-02-26 18:13:00,1.4358,1.43695,1.4358,1.436,408600000.0
2009-02-26 18:14:00,1.43595,1.4366,1.4359,1.43645,351000000.0
2009-02-26 18:15:00,1.43645,1.43665,1.43565,1.43595,243000000.0
2009-02-26 18:16:00,1.4359,1.4362,1.4353,1.4358,347699999.0
2009-02-26 18:17:00,1.4348,1.43525,1.43475,1.4352,372300001.0
2009-02-26 18:18:00,1.435,1.43595,1.43495,1.43525,559500000.0
2009-02-26 18:19:00,1.4352,1.4366,1.4352,1.43605,440900001.0
2009-02-26 18:20:00,1.43605,1.4364,1.43525,1.4353,444300000.0
2009-02-26 18:21:00,1.4353,1.436,1.43505,1.43565,419600000.0
2009-02-26 18:22:00,1.4358,1.4358,1.4353,1.43565,332200000.0
2009-02-26 18:23:00,1.43585,1.4369,1.43565,1.4367,388700000.0
2009-02-26 18:24:00,1.43665,1.4367,1.43625,1.4363,293400000.0
2009-02-26 18:25:00,1.4363,1.43635,1.4359,1.43625,340800000.0
2009-02-26 18:26:00,1.4362,1.43665,1.43615,1.43625,506000000.0
2009-02-26 18:27:00,1.43625,1.4367,1.43615,1.4365,323199999.0
2009-02-26 18:28:00,1.43645,1.4366,1.4357,1.4358,265200000.0
2009-02-26 18:29:00,1.43585,1.43595,1.43525,1.4357,384200000.0
2009-02-26 18:30:00,1.43575,1.43635,1.4357,1.43575,351400000.0
2009-02-26 18:31:00,1.43575,1.43585,1.4355,1.43565,192400000.0
2009-02-26 18:32:00,1.4356,1.43565,1.4346,1.4346,314600000.0
2009-02-26 18:33:00,1.4346,1.43465,1.4344,1.4344,226800000.0
2009-02-26 18:34:00,1.43435,1.43435,1.4337,1.43385,474700000.0
2009-02-26 18:35:00,1.4338,1.43435,1.4338,1.4342,100000000.0
2009-02-26 18:36:00,1.4342,1.4343,1.43415,1.4342,110800000.0
2009-02-26 18:37:00,1.4342,1.4344,1.4342,1.4343,189800000.0
2009-02-26 18:38:00,1.4343,1.4347,1.43425,1.4346,169600000.0
2009-02-26 18:39:00,1.4346,1.4351,1.4346,1.4351,149200000.0
2009-02-26 18:40:00,1.4351,1.4357,1.43505,1.4356,370200001.0
2009-02-26 18:41:00,1.43565,1.4359,1.4354,1.4355,333200002.0
2009-02-26 18:42:00,1.4355,1.4363,1.43505,1.43505,416000001.0
2009-02-26 18:43:00,1.43515,1.4352,1.4343,1.43435,388000001.0
2009-02-26 18:44:00,1.43425,1.4344,1.43395,1.434,306800000.0
2009-02-26 18:45:00,1.434,1.4341,1.43375,1.4339,135500000.0
2009-02-26 18:46:00,1.4339,1.4339,1.43315,1.43375,244900000.0
2009-02-26 18:47:00,1.4338,1.43445,1.4338,1.43405,381200000.0
2009-02-26 18:48:00,1.43405,1.4342,1.43395,1.4341,82500000.0
2009-02-26 18:49:00,1.43395,1.43405,1.43325,1.4336,448700000.0
2009-02-26 18:50:00,1.43365,1.4339,1.43355,1.4339,194500000.0
2009-02-26 18:51:00,1.4339,1.434,1.43375,1.434,109200000.0
2009-02-26 18:52:00,1.434,1.4342,1.4336,1.4337,194800001.0
2009-02-26 18:53:00,1.4337,1.43375,1.4333,1.43355,205000000.0
2009-02-26 18:54:00,1.4336,1.4337,1.4335,1.43355,65200000.0
2009-02-26 18:55:00,1.4336,1.43375,1.43345,1.4337,127000000.0
2009-02-26 18:56:00,1.4337,1.4338,1.43355,1.43365,106200000.0
2009-02-26 18:57:00,1.4337,1.4337,1.4336,1.4336,38000000.0
2009-02-26 18:58:00,1.4336,1.43385,1.43335,1.4334,150599999.0
2009-02-26 18:59:00,1.4334,1.43395,1.4334,1.43375,134000000.0
2009-02-26 19:00:00,1.43375,1.43415,1.43375,1.43405,298200000.0
2009-02-26 19:01:00,1.43405,1.4341,1.43385,1.434,100900000.0
2009-02-26 19:02:00,1.434,1.434,1.43385,1.4339,101800000.0
2009-02-26 19:03:00,1.4339,1.4339,1.4336,1.4336,256200000.0
2009-02-26 19:04:00,1.4336,1.4336,1.4333,1.43345,146400000.0
2009-02-26 19:05:00,1.43345,1.4336,1.43335,1.4334,114000000.0
2009-02-26 19:06:00,1.4334,1.43375,1.43325,1.43365,225500002.0
2009-02-26 19:07:00,1.4337,1.4344,1.4336,1.4343,185700000.0
2009-02-26 19:08:00,1.4342,1.4343,1.4336,1.43395,411600001.0
2009-02-26 19:09:00,1.4338,1.43415,1.4335,1.43355,179200000.0
2009-02-26 19:10:00,1.43355,1.43355,1.4333,1.43355,144800000.0
2009-02-26 19:11:00,1.43355,1.4337,1.43345,1.4335,108000000.0
2009-02-26 19:12:00,1.4335,1.4335,1.43265,1.4329,279199997.0
2009-02-26 19:13:00,1.433,1.4331,1.4329,1.433,53200000.0
2009-02-26 19:14:00,1.4329,1.4329,1.43225,1.43265,157200001.0
2009-02-26 19:15:00,1.4326,1.43285,1.4326,1.43275,102100000.0
2009-02-26 19:16:00,1.43275,1.4328,1.4326,1.4326,93800000.0
2009-02-26 19:17:00,1.43265,1.43265,1.4323,1.43235,79400000.0
2009-02-26 19:18:00,1.43235,1.43235,1.4322,1.4323,73900000.0
2009-02-26 19:19:00,1.4323,1.4323,1.43225,1.4323,79100000.0
2009-02-26 19:20:00,1.4322,1.43225,1.43195,1.43225,134200001.0
2009-02-26 19:21:00,1.4323,1.4323,1.4323,1.4323,3000000.0
2009-02-26 19:22:00,1.4323,1.4323,1.4323,1.4323,20000000.0
2009-02-26 19:23:00,1.4323,1.4324,1.43225,1.4323,28100000.0
2009-02-26 19:24:00,1.4323,1.4324,1.43215,1.43225,50400000.0
2009-02-26 19:25:00,1.43225,1.43235,1.432,1.43225,76399999.0
2009-02-26 19:26:00,1.43215,1.43235,1.4321,1.4321,62600000.0
2009-02-26 19:27:00,1.43205,1.43215,1.43195,1.43205,126600000.0
2009-02-26 19:28:00,1.432,1.4322,1.43195,1.4322,156500000.0
2009-02-26 19:29:00,1.4322,1.4323,1.43205,1.43225,91400000.0
2009-02-26 19:30:00,1.43225,1.43225,1.4319,1.43205,227400003.0
2009-02-26 19:31:00,1.4321,1.4324,1.4321,1.43215,82000000.0
2009-02-26 19:32:00,1.43215,1.43215,1.4319,1.43195,82600000.0
2009-02-26 19:33:00,1.43195,1.43195,1.4316,1.43185,111800000.0
2009-02-26 19:34:00,1.43185,1.4321,1.43175,1.4321,64000000.0
2009-02-26 19:35:00,1.4321,1.43235,1.43165,1.43235,87200000.0
2009-02-26 19:36:00,1.43255,1.4327,1.43215,1.43235,138400000.0
2009-02-26 19:37:00,1.43235,1.43235,1.4316,1.43215,145800000.0
2009-02-26 19:38:00,1.4322,1.4323,1.4321,1.43215,131399997.0
2009-02-26 19:39:00,1.43215,1.43215,1.43185,1.43195,108600000.0
2009-02-26 19:40:00,1.43195,1.43205,1.43195,1.43205,65000000.0
2009-02-26 19:41:00,1.43205,1.43205,1.43165,1.43165,97800000.0
2009-02-26 19:42:00,1.43165,1.43175,1.43165,1.43175,33200000.0
2009-02-26 19:43:00,1.4318,1.43205,1.43175,1.4318,134400000.0
2009-02-26 19:44:00,1.4318,1.43185,1.43155,1.43165,93600000.0
2009-02-26 19:45:00,1.43165,1.43195,1.43155,1.4316,177000000.0
2009-02-26 19:46:00,1.4316,1.4316,1.431,1.4311,167200000.0
2009-02-26 19:47:00,1.4311,1.43115,1.431,1.43115,94400000.0
2009-02-26 19:48:00,1.4311,1.43165,1.431,1.43155,145400000.0
2009-02-26 19:49:00,1.43155,1.4318,1.43155,1.43165,35800000.0
2009-02-26 19:50:00,1.43165,1.4318,1.4316,1.43165,86200000.0
2009-02-26 19:51:00,1.4316,1.43175,1.4314,1.43155,64400000.0
2009-02-26 19:52:00,1.43155,1.43155,1.43135,1.43155,25200000.0
2009-02-26 19:53:00,1.43145,1.43145,1.43135,1.4314,130400000.0
2009-02-26 19:54:00,1.4314,1.43175,1.43135,1.4316,114800000.0
2009-02-26 19:55:00,1.43155,1.43185,1.4315,1.4317,65000000.0
2009-02-26 19:56:00,1.4317,1.43195,1.4317,1.4319,20200000.0
2009-02-26 19:57:00,1.4319,1.432,1.4318,1.4318,70800000.0
2009-02-26 19:58:00,1.4318,1.4318,1.43145,1.43145,90200000.0
2009-02-26 19:59:00,1.43145,1.4315,1.43125,1.4313,49000000.0
2009-02-26 20:00:00,1.4313,1.43155,1.4313,1.43135,23000000.0
2009-02-26 20:01:00,1.43135,1.43135,1.43125,1.43135,11800000.0
2009-02-26 20:02:00,1.43135,1.43135,1.43135,1.43135,12000000.0
2009-02-26 20:03:00,1.4313,1.43155,1.4313,1.4314,62200000.0
2009-02-26 20:04:00,1.4314,1.4318,1.43135,1.4315,90600000.0
2009-02-26 20:05:00,1.43155,1.4316,1.43155,1.43155,22400000.0
2009-02-26 20:06:00,1.43155,1.4317,1.43135,1.4317,46800000.0
2009-02-26 20:07:00,1.43175,1.43185,1.4316,1.43165,51800000.0
2009-02-26 20:08:00,1.4316,1.4316,1.43125,1.43125,93200000.0
2009-02-26 20:09:00,1.43125,1.43155,1.431,1.431,149200000.0
2009-02-26 20:10:00,1.431,1.431,1.43055,1.43055,137400000.0
2009-02-26 20:11:00,1.43055,1.4307,1.4305,1.43055,77400000.0
2009-02-26 20:12:00,1.43055,1.43055,1.43005,1.43015,95900000.0
2009-02-26 20:13:00,1.43015,1.43015,1.4296,1.42985,302100000.0
2009-02-26 20:14:00,1.42985,1.42985,1.42945,1.4296,169200000.0
2009-02-26 20:15:00,1.4296,1.42975,1.42955,1.4296,119600000.0
2009-02-26 20:16:00,1.4296,1.43015,1.42955,1.43,105800000.0
2009-02-26 20:17:00,1.43005,1.43005,1.42955,1.42955,154600000.0
2009-02-26 20:18:00,1.4296,1.4298,1.42955,1.4298,74800000.0
2009-02-26 20:19:00,1.4298,1.4299,1.42965,1.42965,61400000.0
2009-02-26 20:20:00,1.42965,1.4299,1.42965,1.4299,44600000.0
2009-02-26 20:21:00,1.4299,1.4302,1.4298,1.4301,189800000.0
2009-02-26 20:22:00,1.43015,1.43015,1.4296,1.4296,78600000.0
2009-02-26 20:23:00,1.4296,1.4299,1.4296,1.4298,76600000.0
2009-02-26 20:24:00,1.42985,1.43,1.4296,1.42995,181600000.0
2009-02-26 20:25:00,1.42995,1.43,1.4298,1.43,41600000.0
2009-02-26 20:26:00,1.43005,1.43015,1.43,1.43005,80000000.0
2009-02-26 20:27:00,1.43005,1.43035,1.43005,1.43035,86200000.0
2009-02-26 20:28:00,1.43035,1.4316,1.43035,1.43145,147100000.0
2009-02-26 20:29:00,1.43145,1.43145,1.43115,1.43115,109400000.0
2009-02-26 20:30:00,1.43105,1.43125,1.4306,1.4309,209100000.0
2009-02-26 20:31:00,1.43095,1.43105,1.4309,1.43095,131600000.0
2009-02-26 20:32:00,1.431,1.4319,1.431,1.43185,81200000.0
2009-02-26 20:33:00,1.43185,1.432,1.4317,1.43195,183400000.0
2009-02-26 20:34:00,1.43195,1.4327,1.43195,1.4326,81600000.0
2009-02-26 20:35:00,1.43255,1.4326,1.43245,1.4325,80800000.0
2009-02-26 20:36:00,1.4325,1.4325,1.4325,1.4325,49200000.0
2009-02-26 20:37:00,1.4325,1.4325,1.4325,1.4325,68000000.0
2009-02-26 20:38:00,1.4326,1.4328,1.4325,1.4326,76400000.0
2009-02-26 20:39:00,1.4326,1.43275,1.43235,1.4327,205800000.0
2009-02-26 20:40:00,1.4327,1.43285,1.4325,1.43255,111800000.0
2009-02-26 20:41:00,1.4326,1.4328,1.43255,1.4327,66800000.0
2009-02-26 20:42:00,1.4326,1.4333,1.4326,1.4332,126200000.0
2009-02-26 20:43:00,1.4332,1.4334,1.4332,1.43335,72600000.0
2009-02-26 20:44:00,1.43335,1.43345,1.43335,1.43345,92800000.0
2009-02-26 20:45:00,1.43345,1.43365,1.4333,1.43335,231600000.0
2009-02-26 20:46:00,1.43335,1.43345,1.4333,1.43335,205000000.0
2009-02-26 20:47:00,1.43335,1.4335,1.4333,1.43335,256600000.0
2009-02-26 20:48:00,1.43335,1.43365,1.4332,1.4334,138200000.0
2009-02-26 20:49:00,1.43335,1.4335,1.43335,1.43345,213400000.0
2009-02-26 20:50:00,1.43345,1.43345,1.4333,1.4333,74600000.0
2009-02-26 20:51:00,1.4333,1.4336,1.4333,1.4333,115600000.0
2009-02-26 20:52:00,1.43335,1.43345,1.43335,1.43335,66400000.0
2009-02-26 20:53:00,1.43335,1.43335,1.4331,1.4333,151800001.0
2009-02-26 20:54:00,1.4333,1.4333,1.4332,1.4333,47200000.0
2009-02-26 20:55:00,1.4333,1.4333,1.4328,1.4328,285400000.0
2009-02-26 20:56:00,1.4328,1.43295,1.4325,1.43275,202200000.0
2009-02-26 20:57:00,1.4328,1.4329,1.4326,1.4327,188600000.0
2009-02-26 20:58:00,1.4327,1.4329,1.4326,1.43265,280000000.0
2009-02-26 20:59:00,1.43265,1.43285,1.43255,1.4327,305400000.0
2009-02-26 21:00:00,1.4327,1.4327,1.4326,1.4326,154000000.0
2009-02-26 21:01:00,1.4326,1.4329,1.4326,1.4326,229300000.0
2009-02-26 21:02:00,1.4326,1.4326,1.4326,1.4326,24800000.0
2009-02-26 21:03:00,1.4326,1.43265,1.43215,1.4322,71000000.0
2009-02-26 21:04:00,1.4322,1.43235,1.4319,1.43205,229300000.0
2009-02-26 21:05:00,1.432,1.4325,1.432,1.4324,90000000.0
2009-02-26 21:06:00,1.4324,1.43245,1.4322,1.4322,188800000.0
2009-02-26 21:07:00,1.4322,1.43245,1.43215,1.4324,178400000.0
2009-02-26 21:08:00,1.4324,1.43245,1.43225,1.43225,85000000.0
2009-02-26 21:09:00,1.43225,1.43275,1.43225,1.4326,133200000.0
2009-02-26 21:10:00,1.43275,1.4332,1.43275,1.4332,132100000.0
2009-02-26 21:11:00,1.4332,1.4333,1.43265,1.433,193300000.0
2009-02-26 21:12:00,1.43305,1.43345,1.433,1.43335,122600000.0
2009-02-26 21:13:00,1.4334,1.4334,1.43305,1.43305,91400000.0
2009-02-26 21:14:00,1.43305,1.43305,1.433,1.43305,16800000.0
2009-02-26 21:15:00,1.4331,1.4331,1.4331,1.4331,65200000.0
2009-02-26 21:16:00,1.43315,1.43315,1.4331,1.4331,27400000.0
2009-02-26 21:17:00,1.4331,1.4331,1.43295,1.43295,65200000.0
2009-02-26 21:18:00,1.433,1.433,1.433,1.433,8400000.0
2009-02-26 21:19:00,1.43295,1.433,1.4329,1.4329,44600000.0
2009-02-26 21:20:00,1.4329,1.433,1.4329,1.43295,34800000.0
2009-02-26 21:21:00,1.43295,1.433,1.4329,1.433,32200000.0
2009-02-26 21:22:00,1.433,1.433,1.4329,1.4329,31600000.0
2009-02-26 21:23:00,1.4328,1.4329,1.4327,1.4329,133399999.0
2009-02-26 21:24:00,1.43285,1.43285,1.43275,1.43285,35600000.0
2009-02-26 21:25:00,1.43285,1.43305,1.43285,1.43285,70400000.0
2009-02-26 21:26:00,1.4329,1.433,1.43255,1.43255,232600000.0
2009-02-26 21:27:00,1.4326,1.4329,1.43255,1.43285,102200000.0
2009-02-26 21:28:00,1.4328,1.43295,1.43275,1.4328,78800000.0
2009-02-26 21:29:00,1.43275,1.43285,1.4326,1.43265,68800000.0
2009-02-26 21:30:00,1.43265,1.43265,1.43235,1.43245,127000000.0
2009-02-26 21:31:00,1.43245,1.4328,1.43245,1.4325,182400000.0
2009-02-26 21:32:00,1.4327,1.43305,1.4325,1.433,132800000.0
2009-02-26 21:33:00,1.433,1.43305,1.4329,1.4329,180800000.0
2009-02-26 21:34:00,1.4329,1.4329,1.43225,1.43275,252200000.0
2009-02-26 21:35:00,1.4327,1.43305,1.43255,1.43255,216500000.0
2009-02-26 21:36:00,1.4326,1.43275,1.43245,1.43275,217400000.0
2009-02-26 21:37:00,1.4328,1.43295,1.43265,1.43295,188600000.0
2009-02-26 21:38:00,1.4329,1.433,1.43275,1.4329,238000000.0
2009-02-26 21:39:00,1.4329,1.43305,1.43265,1.4328,258000000.0
2009-02-26 21:40:00,1.43275,1.4328,1.43255,1.43255,191200000.0
2009-02-26 21:41:00,1.43255,1.4326,1.43255,1.4326,49800000.0
2009-02-26 21:42:00,1.4326,1.4326,1.43235,1.43245,130800000.0
2009-02-26 21:43:00,1.4325,1.4325,1.43235,1.43245,132000000.0
2009-02-26 21:44:00,1.43245,1.4325,1.4323,1.4324,91600000.0
2009-02-26 21:45:00,1.4324,1.4324,1.43195,1.43195,138400000.0
2009-02-26 21:46:00,1.43195,1.4322,1.43155,1.4316,128500000.0
2009-02-26 21:47:00,1.4316,1.43215,1.43155,1.43185,95200000.0
2009-02-26 21:48:00,1.43195,1.43225,1.43185,1.43205,103600000.0
2009-02-26 21:49:00,1.43205,1.4322,1.43195,1.43215,62800000.0
2009-02-26 21:50:00,1.43215,1.43215,1.43185,1.43205,150600000.0
2009-02-26 21:51:00,1.43205,1.43215,1.4319,1.432,219000000.0
2009-02-26 21:52:00,1.432,1.43205,1.4316,1.4318,130000000.0
2009-02-26 21:53:00,1.4318,1.432,1.4317,1.432,207600000.0
2009-02-26 21:54:00,1.4319,1.4319,1.43145,1.43155,288400000.0
2009-02-26 21:55:00,1.43155,1.43155,1.43105,1.4312,321200000.0
2009-02-26 21:56:00,1.43115,1.43115,1.43075,1.43075,137500000.0
2009-02-26 21:57:00,1.43075,1.43075,1.43055,1.43065,63600000.0
2009-02-26 21:58:00,1.4307,1.431,1.4307,1.431,307800000.0
2009-02-26 21:59:00,1.43105,1.4314,1.43085,1.4313,172300000.0
2009-02-26 22:00:00,1.43115,1.4313,1.43085,1.43085,99200000.0
2009-02-26 22:01:00,1.43085,1.43085,1.4302,1.43025,239600000.0
2009-02-26 22:02:00,1.43025,1.4306,1.43025,1.43035,211400000.0
2009-02-26 22:03:00,1.43035,1.43105,1.43035,1.43105,134400000.0
2009-02-26 22:04:00,1.43105,1.43105,1.43075,1.4309,115000000.0
2009-02-26 22:05:00,1.4309,1.431,1.4308,1.431,43000000.0
2009-02-26 22:06:00,1.431,1.4312,1.431,1.43105,214800000.0
2009-02-26 22:07:00,1.43105,1.4312,1.43105,1.4312,240800000.0
2009-02-26 22:08:00,1.4312,1.4312,1.43105,1.43105,126400000.0
2009-02-26 22:09:00,1.43105,1.4311,1.4309,1.43105,97600000.0
2009-02-26 22:10:00,1.43105,1.43115,1.43085,1.43095,152400000.0
2009-02-26 22:11:00,1.43095,1.43095,1.4306,1.4309,183200000.0
2009-02-26 22:12:00,1.4309,1.43145,1.4309,1.4314,208200000.0
2009-02-26 22:13:00,1.43135,1.4314,1.4309,1.4311,221600000.0
2009-02-26 22:14:00,1.43115,1.43145,1.4311,1.4312,181100000.0
2009-02-26 22:15:00,1.43125,1.43125,1.43095,1.43095,210400000.0
2009-02-26 22:16:00,1.43095,1.43125,1.43095,1.43115,173800000.0
2009-02-26 22:17:00,1.43115,1.4313,1.43115,1.43115,156000000.0
2009-02-26 22:18:00,1.4311,1.4312,1.4302,1.4302,264800000.0
2009-02-26 22:19:00,1.4302,1.4303,1.42975,1.43,257400000.0
2009-02-26 22:20:00,1.43005,1.43005,1.4295,1.4295,292000000.0
2009-02-26 22:21:00,1.4295,1.4295,1.42845,1.4288,251000000.0
2009-02-26 22:22:00,1.4288,1.4293,1.42875,1.42895,177000000.0
2009-02-26 22:23:00,1.429,1.4293,1.42895,1.4293,130800000.0
2009-02-26 22:24:00,1.42935,1.4296,1.42935,1.42945,239800000.0
2009-02-26 22:25:00,1.42945,1.4297,1.42945,1.42955,137800000.0
2009-02-26 22:26:00,1.42955,1.42965,1.4295,1.42955,141900000.0
2009-02-26 22:27:00,1.42955,1.42985,1.42945,1.42965,121600000.0
2009-02-26 22:28:00,1.42965,1.42975,1.42965,1.4297,53200000.0
2009-02-26 22:29:00,1.4297,1.42985,1.42945,1.42985,112400000.0
2009-02-26 22:30:00,1.4299,1.43005,1.4299,1.43,124800000.0
2009-02-26 22:31:00,1.43,1.43005,1.4298,1.43005,89900000.0
2009-02-26 22:32:00,1.43,1.4306,1.43,1.4303,125800000.0
2009-02-26 22:33:00,1.43025,1.4303,1.4295,1.42985,176100000.0
2009-02-26 22:34:00,1.4299,1.4303,1.4299,1.43015,102400000.0
2009-02-26 22:35:00,1.43025,1.43065,1.43025,1.43065,107000000.0
2009-02-26 22:36:00,1.43065,1.43065,1.4302,1.43055,47600000.0
2009-02-26 22:37:00,1.4305,1.4305,1.43025,1.4303,31200000.0
2009-02-26 22:38:00,1.4303,1.43065,1.4303,1.43055,79800000.0
2009-02-26 22:39:00,1.4305,1.4307,1.43045,1.4306,53000000.0
2009-02-26 22:40:00,1.43055,1.43075,1.43055,1.43065,27400000.0
2009-02-26 22:41:00,1.4305,1.43075,1.43045,1.4305,84200000.0
2009-02-26 22:42:00,1.4305,1.4307,1.43045,1.4306,77000000.0
2009-02-26 22:43:00,1.4307,1.4308,1.43055,1.4308,70000000.0
2009-02-26 22:44:00,1.43075,1.4309,1.4306,1.4307,83000000.0
2009-02-26 22:45:00,1.43075,1.43085,1.4307,1.4308,28600000.0
2009-02-26 22:46:00,1.4308,1.4312,1.4308,1.43085,64600000.0
2009-02-26 22:47:00,1.43085,1.4311,1.43085,1.4311,24400000.0
2009-02-26 22:48:00,1.4313,1.43155,1.43115,1.4312,41000000.0
2009-02-26 22:49:00,1.4312,1.43185,1.4311,1.4318,76000000.0
2009-02-26 22:50:00,1.4318,1.432,1.4317,1.4318,81600000.0
2009-02-26 22:51:00,1.43175,1.43175,1.43115,1.4313,64800000.0
2009-02-26 22:52:00,1.4313,1.4314,1.4312,1.43135,94400000.0
2009-02-26 22:53:00,1.43135,1.43135,1.43125,1.43125,43400000.0
2009-02-26 22:54:00,1.4312,1.43145,1.4312,1.43125,39200000.0
2009-02-26 22:55:00,1.43125,1.43125,1.43125,1.43125,50400000.0
2009-02-26 22:56:00,1.43125,1.43125,1.4311,1.43115,25200000.0
2009-02-26 22:57:00,1.4311,1.43125,1.4311,1.43125,73300000.0
2009-02-26 22:58:00,1.43125,1.43125,1.4311,1.43115,50400000.0
2009-02-26 22:59:00,1.43115,1.4312,1.43065,1.43065,166544016.0
2009-02-26 23:00:00,1.43065,1.4307,1.43055,1.4306,69900000.0
2009-02-26 23:01:00,1.4306,1.4307,1.4305,1.4305,74400000.0
2009-02-26 23:02:00,1.4305,1.43065,1.4305,1.43055,40400000.0
2009-02-26 23:03:00,1.4306,1.4308,1.4306,1.43065,32000000.0
2009-02-26 23:04:00,1.4307,1.4308,1.43065,1.4308,24400000.0
2009-02-26 23:05:00,1.43075,1.4308,1.4307,1.4307,29200000.0
2009-02-26 23:06:00,1.4308,1.4308,1.4305,1.4306,58800000.0
2009-02-26 23:07:00,1.43055,1.43055,1.4305,1.43055,7600000.0
2009-02-26 23:08:00,1.43055,1.43055,1.4305,1.4305,15800000.0
2009-02-26 23:09:00,1.4305,1.4305,1.43045,1.43045,9200000.0
2009-02-26 23:10:00,1.43045,1.4305,1.43045,1.43045,5800000.0
2009-02-26 23:11:00,1.43045,1.43045,1.4304,1.43045,6000000.0
2009-02-26 23:12:00,1.4304,1.4305,1.4304,1.4305,27000000.0
2009-02-26 23:13:00,1.4305,1.4305,1.4305,1.4305,4000000.0
2009-02-26 23:14:00,1.4305,1.4306,1.43035,1.43035,29000000.0
2009-02-26 23:15:00,1.43035,1.43035,1.43025,1.43025,43800000.0
2009-02-26 23:16:00,1.43025,1.4304,1.4302,1.43025,58800000.0
2009-02-26 23:17:00,1.43025,1.4303,1.43025,1.43025,10400000.0
2009-02-26 23:18:00,1.43025,1.43025,1.43015,1.4302,32000000.0
2009-02-26 23:19:00,1.43015,1.43015,1.4296,1.42965,81600000.0
2009-02-26 23:20:00,1.42945,1.43005,1.42945,1.43,58200000.0
2009-02-26 23:21:00,1.43,1.4301,1.43,1.4301,32200000.0
2009-02-26 23:22:00,1.4301,1.43015,1.43005,1.4301,20800000.0
2009-02-26 23:23:00,1.4302,1.4303,1.43005,1.43005,19000000.0
2009-02-26 23:24:00,1.43005,1.43005,1.43,1.43005,10400000.0
2009-02-26 23:25:00,1.43005,1.43005,1.4298,1.4298,48500000.0
2009-02-26 23:26:00,1.4298,1.4302,1.4298,1.43,58000000.0
2009-02-26 23:27:00,1.43,1.4302,1.42995,1.43005,48800000.0
2009-02-26 23:28:00,1.43015,1.43035,1.43005,1.43005,26600000.0
2009-02-26 23:29:00,1.43005,1.43015,1.42995,1.43005,105500000.0
2009-02-26 23:30:00,1.43005,1.4304,1.43005,1.43035,58800000.0
2009-02-26 23:31:00,1.43035,1.4307,1.43035,1.4305,50400000.0
2009-02-26 23:32:00,1.4305,1.4306,1.4305,1.4306,36400000.0
2009-02-26 23:33:00,1.4306,1.4306,1.4305,1.4305,37000000.0
2009-02-26 23:34:00,1.4305,1.4308,1.4305,1.43075,54000000.0
2009-02-26 23:35:00,1.43075,1.43105,1.4306,1.4306,98600000.0
2009-02-26 23:36:00,1.43065,1.4308,1.43065,1.43075,12200000.0
2009-02-26 23:37:00,1.43075,1.43085,1.43075,1.43085,6600000.0
2009-02-26 23:38:00,1.43085,1.43085,1.43085,1.43085,2000000.0
2009-02-26 23:39:00,1.43085,1.43085,1.43085,1.43085,2000000.0
2009-02-26 23:40:00,1.43085,1.43095,1.43085,1.43095,8200000.0
2009-02-26 23:41:00,1.43095,1.4311,1.43095,1.4311,3000000.0
2009-02-26 23:42:00,1.431,1.43115,1.4309,1.4309,21000000.0
2009-02-26 23:43:00,1.43105,1.4312,1.4309,1.4311,28000000.0
2009-02-26 23:44:00,1.4311,1.4317,1.4311,1.4315,43000000.0
2009-02-26 23:45:00,1.4315,1.4316,1.4315,1.4316,8800000.0
2009-02-26 23:46:00,1.43155,1.4316,1.43155,1.4316,6000000.0
2009-02-26 23:47:00,1.4315,1.4318,1.43135,1.4315,40400000.0
2009-02-26 23:48:00,1.4315,1.4321,1.4315,1.43175,58800000.0
2009-02-26 23:49:00,1.4318,1.4328,1.4315,1.4324,171944016.0
2009-02-26 23:50:00,1.4323,1.4323,1.43225,1.43225,5800000.0
2009-02-26 23:51:00,1.43215,1.4325,1.43215,1.43235,47600000.0
2009-02-26 23:52:00,1.43215,1.4323,1.43215,1.4323,14800000.0
2009-02-26 23:53:00,1.4323,1.4323,1.4323,1.4323,5600000.0
2009-02-26 23:54:00,1.4323,1.43235,1.43215,1.4323,29600000.0
2009-02-26 23:55:00,1.4322,1.4323,1.4322,1.4323,9000000.0
2009-02-26 23:56:00,1.4323,1.4324,1.4323,1.4323,20600000.0
2009-02-26 23:57:00,1.4323,1.4323,1.43115,1.4313,51200000.0
2009-02-26 23:58:00,1.4313,1.43165,1.4311,1.43165,82200000.0
2009-02-26 23:59:00,1.4314,1.43175,1.43125,1.4315,70400000.0
2009-02-27 00:00:00,1.4315,1.43195,1.4312,1.43195,108800000.0
2009-02-27 00:01:00,1.43215,1.4327,1.4316,1.4316,69200000.0
2009-02-27 00:02:00,1.4321,1.4321,1.4315,1.43175,24600000.0
2009-02-27 00:03:00,1.4318,1.43195,1.43145,1.43165,99200000.0
2009-02-27 00:04:00,1.4316,1.43175,1.43155,1.43155,53400000.0
2009-02-27 00:05:00,1.43155,1.43215,1.4315,1.43195,81200000.0
2009-02-27 00:06:00,1.43195,1.43195,1.43185,1.43185,9400000.0
2009-02-27 00:07:00,1.43185,1.43195,1.43175,1.43175,20000000.0
2009-02-27 00:08:00,1.43175,1.43175,1.43145,1.43145,17200000.0
2009-02-27 00:09:00,1.43145,1.43145,1.42945,1.4304,51000000.0
2009-02-27 00:10:00,1.4304,1.4309,1.43015,1.4303,22200000.0
2009-02-27 00:11:00,1.4301,1.4301,1.4301,1.4301,1400000.0
2009-02-27 00:12:00,1.42995,1.42995,1.42995,1.42995,4400000.0
2009-02-27 00:13:00,1.42995,1.43125,1.42995,1.4303,62200000.0
2009-02-27 00:14:00,1.43045,1.431,1.4301,1.43045,45600000.0
2009-02-27 00:15:00,1.43025,1.43045,1.43025,1.43045,7000000.0
2009-02-27 00:16:00,1.43055,1.4306,1.43045,1.4306,16800000.0
2009-02-27 00:17:00,1.43065,1.43065,1.43065,1.43065,1400000.0
2009-02-27 00:18:00,1.4305,1.4307,1.4305,1.43065,10800000.0
2009-02-27 00:19:00,1.4306,1.4307,1.4306,1.4307,10400000.0
2009-02-27 00:20:00,1.4306,1.4306,1.4306,1.4306,2400000.0
2009-02-27 00:21:00,1.4303,1.43037,1.43025,1.4303,19600000.0
2009-02-27 00:22:00,1.4306,1.43085,1.4306,1.43085,17400000.0
2009-02-27 00:23:00,1.43085,1.43095,1.43085,1.43085,4200000.0
2009-02-27 00:24:00,1.43095,1.43095,1.4308,1.4309,8400000.0
2009-02-27 00:25:00,1.43075,1.43075,1.43075,1.43075,18600000.0
2009-02-27 00:26:00,1.4307,1.4308,1.43065,1.43065,57800000.0
2009-02-27 00:27:00,1.43065,1.4308,1.43065,1.4307,33200000.0
2009-02-27 00:28:00,1.43065,1.4307,1.43065,1.4307,23400000.0
2009-02-27 00:29:00,1.4307,1.4308,1.43065,1.4307,19800000.0
2009-02-27 00:30:00,1.4307,1.43075,1.4307,1.4307,6200000.0
2009-02-27 00:31:00,1.4307,1.4307,1.4307,1.4307,9600000.0
2009-02-27 00:32:00,1.4307,1.4307,1.4307,1.4307,1600000.0
2009-02-27 00:33:00,1.4307,1.4308,1.4307,1.4307,25000000.0
2009-02-27 00:34:00,1.4307,1.4307,1.4307,1.4307,1600000.0
2009-02-27 00:35:00,1.4307,1.4307,1.4307,1.4307,1600000.0
2009-02-27 00:36:00,1.4307,1.4307,1.4307,1.4307,4800000.0
2009-02-27 00:37:00,1.4307,1.4307,1.4307,1.4307,3200000.0
2009-02-27 00:38:00,1.43033,1.43088,1.43013,1.43036,55600000.0
2009-02-27 00:39:00,1.4307,1.4307,1.4307,1.4307,14200000.0
2009-02-27 00:40:00,1.43055,1.43065,1.43045,1.43058,53000000.0
2009-02-27 00:41:00,1.4307,1.4308,1.4307,1.4308,12600000.0
2009-02-27 00:42:00,1.4307,1.4307,1.4307,1.4307,1600000.0
2009-02-27 00:43:00,1.43056,1.43087,1.43056,1.43087,23400000.0
2009-02-27 00:44:00,1.4307,1.4307,1.4307,1.4307,4600000.0
2009-02-27 00:45:00,1.4308,1.4308,1.4308,1.4308,9000000.0
2009-02-27 00:46:00,1.4308,1.4308,1.4307,1.4307,6400000.0
2009-02-27 00:47:00,1.4308,1.4308,1.4307,1.4307,13600000.0
2009-02-27 00:48:00,1.43075,1.43075,1.4307,1.43075,7200000.0
2009-02-27 00:49:00,1.4307,1.4307,1.4307,1.4307,4600000.0
2009-02-27 00:50:00,1.43075,1.43075,1.43075,1.43075,1400000.0
2009-02-27 00:51:00,1.4307,1.4307,1.43065,1.43065,12800000.0
2009-02-27 00:52:00,1.4307,1.4307,1.4307,1.4307,1600000.0
2009-02-27 00:53:00,1.43035,1.43056,1.4301,1.43044,230200000.0
2009-02-27 00:54:00,1.4307,1.4307,1.4307,1.4307,3200000.0
2009-02-27 00:55:00,1.4307,1.4307,1.4307,1.4307,3200000.0
2009-02-27 00:56:00,1.4307,1.4307,1.4307,1.4307,3200000.0
2009-02-27 00:57:00,1.4307,1.4307,1.4307,1.4307,4800000.0
2009-02-27 00:58:00,1.4307,1.4307,1.4307,1.4307,1600000.0
2009-02-27 00:59:00,1.4303,1.43048,1.43025,1.43043,87600000.0
2009-02-27 01:00:00,1.4307,1.4307,1.43065,1.43065,7600000.0
2009-02-27 01:01:00,1.43075,1.43075,1.4307,1.43075,5800000.0
2009-02-27 01:02:00,1.43075,1.43075,1.43065,1.43065,15200000.0
2009-02-27 01:03:00,1.4307,1.4307,1.43065,1.4307,15000000.0
2009-02-27 01:04:00,1.4307,1.4309,1.4307,1.4309,5200000.0
2009-02-27 01:05:00,1.43085,1.43085,1.43065,1.4307,34200000.0
2009-02-27 01:06:00,1.4307,1.4307,1.43065,1.4307,20200000.0
2009-02-27 01:07:00,1.43065,1.4307,1.43065,1.4307,7800000.0
2009-02-27 01:08:00,1.4307,1.4308,1.4307,1.4307,6400000.0
2009-02-27 01:09:00,1.43065,1.4308,1.43065,1.4308,19800000.0
2009-02-27 01:10:00,1.4307,1.4307,1.4307,1.4307,2000000.0
2009-02-27 01:11:00,1.4308,1.4308,1.4308,1.4308,2800000.0
2009-02-27 01:12:00,1.4308,1.4308,1.43075,1.43075,8400000.0
2009-02-27 01:13:00,1.4308,1.4308,1.4308,1.4308,7000000.0
2009-02-27 01:14:00,1.4308,1.4308,1.4308,1.4308,4200000.0
2009-02-27 01:15:00,1.4308,1.43085,1.4308,1.43085,12600000.0
2009-02-27 01:16:00,1.4309,1.4309,1.43085,1.4309,7000000.0
2009-02-27 01:17:00,1.43095,1.43095,1.4309,1.43095,7000000.0
2009-02-27 01:18:00,1.43095,1.431,1.43095,1.431,5600000.0
2009-02-27 01:19:00,1.43105,1.43105,1.43085,1.43085,2800000.0
2009-02-27 01:20:00,1.4308,1.4308,1.4308,1.4308,2400000.0
2009-02-27 01:21:00,1.4309,1.43115,1.4309,1.43105,18600000.0
2009-02-27 01:22:00,1.4309,1.4311,1.4309,1.4311,4800000.0
2009-02-27 01:23:00,1.431,1.431,1.431,1.431,2000000.0
2009-02-27 01:24:00,1.431,1.4312,1.43095,1.4311,26200000.0
2009-02-27 01:25:00,1.43115,1.43115,1.43085,1.43085,52200000.0
2009-02-27 01:26:00,1.43085,1.43085,1.4308,1.4308,10800000.0
2009-02-27 01:27:00,1.43075,1.43075,1.43065,1.4307,26300000.0
2009-02-27 01:28:00,1.4307,1.4307,1.4307,1.4307,12600000.0
2009-02-27 01:29:00,1.4307,1.4307,1.4307,1.4307,4200000.0
2009-02-27 01:30:00,1.4307,1.4307,1.43055,1.43055,10600000.0
2009-02-27 01:31:00,1.43035,1.43035,1.4302,1.4302,11200000.0
2009-02-27 01:32:00,1.4302,1.4302,1.4301,1.43015,23000000.0
2009-02-27 01:33:00,1.4302,1.4302,1.4302,1.4302,19200000.0
2009-02-27 01:34:00,1.4302,1.4302,1.4302,1.4302,4800000.0
2009-02-27 01:35:00,1.4302,1.4302,1.4302,1.4302,1600000.0
2009-02-27 01:36:00,1.4302,1.4302,1.42915,1.42985,150000000.0
2009-02-27 01:37:00,1.4298,1.4298,1.42945,1.42945,47200000.0
2009-02-27 01:38:00,1.4294,1.4294,1.4286,1.4286,153400000.0
2009-02-27 01:39:00,1.4286,1.4289,1.4283,1.42845,121000000.0
2009-02-27 01:40:00,1.42835,1.4285,1.42835,1.42835,49800000.0
2009-02-27 01:41:00,1.42835,1.4288,1.42815,1.42835,27200000.0
2009-02-27 01:42:00,1.42845,1.4287,1.42825,1.42865,43600000.0
2009-02-27 01:43:00,1.4286,1.42945,1.42855,1.42855,59600000.0
2009-02-27 01:44:00,1.4285,1.4285,1.42835,1.42845,23400000.0
2009-02-27 01:45:00,1.42845,1.42845,1.42845,1.42845,4200000.0
2009-02-27 01:46:00,1.4283,1.42835,1.4283,1.42835,11000000.0
2009-02-27 01:47:00,1.4284,1.4288,1.4284,1.42855,61000000.0
2009-02-27 01:48:00,1.4285,1.42855,1.4283,1.4284,50400000.0
2009-02-27 01:49:00,1.4284,1.4284,1.4282,1.4282,4600000.0
2009-02-27 01:50:00,1.4283,1.4284,1.4283,1.4284,11000000.0
2009-02-27 01:51:00,1.42845,1.42845,1.42825,1.42825,3400000.0
2009-02-27 01:52:00,1.4286,1.4286,1.4286,1.4286,1400000.0
2009-02-27 01:53:00,1.4285,1.4291,1.4285,1.4288,37400000.0
2009-02-27 01:54:00,1.4286,1.429,1.4286,1.4289,33600000.0
2009-02-27 01:55:00,1.42895,1.42915,1.4289,1.4291,16000000.0
2009-02-27 01:56:00,1.4291,1.4292,1.42905,1.42915,11200000.0
2009-02-27 01:57:00,1.42915,1.4298,1.42915,1.4296,34800000.0
2009-02-27 01:58:00,1.42965,1.42965,1.42935,1.42935,22400000.0
2009-02-27 01:59:00,1.42925,1.42925,1.42925,1.42925,1400000.0
2009-02-27 02:00:00,1.42945,1.4298,1.42905,1.42945,130600000.0
2009-02-27 02:01:00,1.4295,1.4298,1.4292,1.42955,63600000.0
2009-02-27 02:02:00,1.42945,1.4295,1.42935,1.42935,17000000.0
2009-02-27 02:03:00,1.42915,1.4296,1.42915,1.42955,32400000.0
2009-02-27 02:04:00,1.4297,1.4298,1.42965,1.4298,12800000.0
2009-02-27 02:05:00,1.4298,1.43005,1.4297,1.42975,34500000.0
2009-02-27 02:06:00,1.42975,1.4298,1.42965,1.4297,7800000.0
2009-02-27 02:07:00,1.4297,1.43,1.42965,1.42995,52600000.0
2009-02-27 02:08:00,1.42995,1.43,1.42975,1.42975,29600000.0
2009-02-27 02:09:00,1.43,1.43015,1.4299,1.43015,20200000.0
2009-02-27 02:10:00,1.43015,1.43015,1.42965,1.42965,22200000.0
2009-02-27 02:11:00,1.42965,1.4298,1.4296,1.4297,32000000.0
2009-02-27 02:12:00,1.4297,1.42985,1.4297,1.42985,9400000.0
2009-02-27 02:13:00,1.42985,1.4301,1.42985,1.4301,8400000.0
2009-02-27 02:14:00,1.4298,1.4301,1.42965,1.4297,61200000.0
2009-02-27 02:15:00,1.4297,1.4297,1.42945,1.4296,27600000.0
2009-02-27 02:16:00,1.4296,1.4296,1.4296,1.4296,18200000.0
2009-02-27 02:17:00,1.4296,1.42995,1.4295,1.42985,41100000.0
2009-02-27 02:18:00,1.4299,1.43,1.42975,1.42975,20400000.0
2009-02-27 02:19:00,1.42985,1.43,1.4295,1.42965,39200000.0
2009-02-27 02:20:00,1.42975,1.42975,1.42815,1.4287,115000000.0
2009-02-27 02:21:00,1.42875,1.42875,1.4278,1.42835,112800000.0
2009-02-27 02:22:00,1.42835,1.42865,1.428,1.4281,43200000.0
2009-02-27 02:23:00,1.4281,1.4285,1.4278,1.4283,61600000.0
2009-02-27 02:24:00,1.4285,1.4286,1.42805,1.4282,37600000.0
2009-02-27 02:25:00,1.4282,1.42855,1.4282,1.42835,25400000.0
2009-02-27 02:26:00,1.4283,1.4283,1.4282,1.42825,17400000.0
2009-02-27 02:27:00,1.4283,1.42835,1.42795,1.42825,44800000.0
2009-02-27 02:28:00,1.42825,1.42825,1.4279,1.4279,7800000.0
2009-02-27 02:29:00,1.42785,1.42785,1.4269,1.42695,137600000.0
2009-02-27 02:30:00,1.427,1.4275,1.42655,1.4273,118500000.0
2009-02-27 02:31:00,1.42725,1.4277,1.42715,1.4277,48000000.0
2009-02-27 02:32:00,1.4277,1.4282,1.4275,1.4278,85000000.0
2009-02-27 02:33:00,1.4277,1.4279,1.42745,1.42785,42600000.0
2009-02-27 02:34:00,1.4278,1.428,1.42765,1.4279,51800000.0
2009-02-27 02:35:00,1.4279,1.4284,1.4279,1.428,77800000.0
2009-02-27 02:36:00,1.428,1.4281,1.428,1.4281,7200000.0
2009-02-27 02:37:00,1.4281,1.4281,1.42795,1.428,17600000.0
2009-02-27 02:38:00,1.428,1.428,1.4278,1.4278,4400000.0
2009-02-27 02:39:00,1.4279,1.42815,1.42755,1.42755,40800000.0
2009-02-27 02:40:00,1.42765,1.4277,1.42755,1.42755,12800000.0
2009-02-27 02:41:00,1.4277,1.4281,1.4276,1.42805,34700000.0
2009-02-27 02:42:00,1.4281,1.4281,1.42795,1.4281,25800000.0
2009-02-27 02:43:00,1.4281,1.4281,1.42755,1.4281,67900000.0
2009-02-27 02:44:00,1.4281,1.4283,1.42795,1.4282,34200000.0
2009-02-27 02:45:00,1.42825,1.42825,1.4278,1.4279,79672008.0
2009-02-27 02:46:00,1.42795,1.42815,1.4278,1.4279,67100000.0
2009-02-27 02:47:00,1.42795,1.428,1.42735,1.42755,69700000.0
2009-02-27 02:48:00,1.42755,1.4276,1.4259,1.4259,180200000.0
2009-02-27 02:49:00,1.42595,1.42595,1.425,1.4259,155499999.0
2009-02-27 02:50:00,1.4259,1.4263,1.4258,1.426,47600000.0
2009-02-27 02:51:00,1.4261,1.42665,1.4261,1.42645,52900000.0
2009-02-27 02:52:00,1.42665,1.4272,1.4265,1.42665,98700000.0
2009-02-27 02:53:00,1.4267,1.42695,1.4263,1.42655,65900000.0
2009-02-27 02:54:00,1.42665,1.4267,1.4259,1.4267,55800000.0
2009-02-27 02:55:00,1.4267,1.42735,1.4262,1.4264,81200000.0
2009-02-27 02:56:00,1.42645,1.4266,1.4263,1.42635,67400000.0
2009-02-27 02:57:00,1.42635,1.42635,1.42605,1.4261,24800000.0
2009-02-27 02:58:00,1.42615,1.4267,1.42615,1.4265,47800000.0
2009-02-27 02:59:00,1.42655,1.4267,1.4265,1.42665,27000000.0
2009-02-27 03:00:00,1.4267,1.42705,1.42655,1.42685,38800000.0
2009-02-27 03:01:00,1.4269,1.4271,1.4268,1.42695,52200000.0
2009-02-27 03:02:00,1.427,1.4274,1.427,1.4271,80400000.0
2009-02-27 03:03:00,1.42725,1.42745,1.42725,1.42745,16400000.0
2009-02-27 03:04:00,1.42765,1.42775,1.42745,1.42755,47400000.0
2009-02-27 03:05:00,1.4275,1.4276,1.4274,1.4276,36600000.0
2009-02-27 03:06:00,1.4276,1.4279,1.4276,1.4279,35200000.0
2009-02-27 03:07:00,1.4279,1.42835,1.42775,1.42805,32800000.0
2009-02-27 03:08:00,1.42805,1.4283,1.42805,1.4281,16000000.0
2009-02-27 03:09:00,1.4281,1.4284,1.428,1.4282,17400000.0
2009-02-27 03:10:00,1.42825,1.4283,1.428,1.4281,14600000.0
2009-02-27 03:11:00,1.4282,1.42825,1.4282,1.4282,4200000.0
2009-02-27 03:12:00,1.42805,1.42835,1.4276,1.4276,26400000.0
2009-02-27 03:13:00,1.42765,1.42785,1.4276,1.42765,19200000.0
2009-02-27 03:14:00,1.4277,1.4282,1.4277,1.428,13800000.0
2009-02-27 03:15:00,1.42775,1.42775,1.42775,1.42775,10000000.0
2009-02-27 03:16:00,1.428,1.428,1.42715,1.42755,29400000.0
2009-02-27 03:17:00,1.42755,1.42755,1.42745,1.42745,9600000.0
2009-02-27 03:18:00,1.42715,1.4274,1.42715,1.4274,3600000.0
2009-02-27 03:19:00,1.4273,1.42745,1.427,1.4273,37000000.0
2009-02-27 03:20:00,1.42725,1.42745,1.42705,1.42715,25400000.0
2009-02-27 03:21:00,1.4273,1.4273,1.42705,1.4273,9000000.0
2009-02-27 03:22:00,1.4273,1.4273,1.42705,1.42705,7600000.0
2009-02-27 03:23:00,1.427,1.42715,1.427,1.42715,7200000.0
2009-02-27 03:24:00,1.4269,1.42735,1.42675,1.42715,73400000.0
2009-02-27 03:25:00,1.4271,1.42745,1.4271,1.4274,93200000.0
2009-02-27 03:26:00,1.42735,1.4274,1.42675,1.42705,94400000.0
2009-02-27 03:27:00,1.42715,1.42725,1.42705,1.4272,27600000.0
2009-02-27 03:28:00,1.4272,1.4277,1.4271,1.42755,53200000.0
2009-02-27 03:29:00,1.4276,1.4276,1.4276,1.4276,1200000.0
2009-02-27 03:30:00,1.4276,1.42805,1.4274,1.4278,78200000.0
2009-02-27 03:31:00,1.4278,1.42785,1.4272,1.4273,48600000.0
2009-02-27 03:32:00,1.42735,1.42805,1.4273,1.42805,62000000.0
2009-02-27 03:33:00,1.4281,1.4281,1.4278,1.4279,35400000.0
2009-02-27 03:34:00,1.4279,1.4279,1.42725,1.4277,38600000.0
2009-02-27 03:35:00,1.4277,1.4277,1.4276,1.4277,9400000.0
2009-02-27 03:36:00,1.42755,1.42755,1.42755,1.42755,4400000.0
2009-02-27 03:37:00,1.4275,1.4275,1.42735,1.4274,33800000.0
2009-02-27 03:38:00,1.4274,1.42765,1.42735,1.42755,13200000.0
2009-02-27 03:39:00,1.4275,1.4278,1.4274,1.4278,19000000.0
2009-02-27 03:40:00,1.4279,1.4288,1.4277,1.4283,75700000.0
2009-02-27 03:41:00,1.42835,1.42845,1.42825,1.4283,28200000.0
2009-02-27 03:42:00,1.4285,1.4286,1.4285,1.42855,35400000.0
2009-02-27 03:43:00,1.42855,1.4286,1.42825,1.4285,47600000.0
2009-02-27 03:44:00,1.4285,1.42875,1.4285,1.4287,33400000.0
2009-02-27 03:45:00,1.42875,1.42875,1.42785,1.42785,23800000.0
2009-02-27 03:46:00,1.4281,1.4281,1.4278,1.4278,8800000.0
2009-02-27 03:47:00,1.4278,1.4278,1.4276,1.4276,16200000.0
2009-02-27 03:48:00,1.42765,1.4278,1.42765,1.4278,13000000.0
2009-02-27 03:49:00,1.42765,1.4277,1.42765,1.42765,9400000.0
2009-02-27 03:50:00,1.4276,1.4276,1.42755,1.4276,8400000.0
2009-02-27 03:51:00,1.4276,1.4276,1.42745,1.42745,15000000.0
2009-02-27 03:52:00,1.4276,1.4276,1.42755,1.4276,9600000.0
2009-02-27 03:53:00,1.42745,1.42745,1.42745,1.42745,1200000.0
2009-02-27 03:54:00,1.4273,1.4277,1.4273,1.4277,6200000.0
2009-02-27 03:55:00,1.4277,1.4277,1.42745,1.42745,19800000.0
2009-02-27 03:56:00,1.42745,1.42745,1.42745,1.42745,29600000.0
2009-02-27 03:57:00,1.42755,1.42755,1.4273,1.42755,21200000.0
2009-02-27 03:58:00,1.42755,1.42765,1.42745,1.42765,21600000.0
2009-02-27 03:59:00,1.4277,1.428,1.4277,1.42785,30800000.0
2009-02-27 04:00:00,1.42795,1.42795,1.42755,1.42755,40400000.0
2009-02-27 04:01:00,1.4276,1.4276,1.4274,1.4274,137000000.0
2009-02-27 04:02:00,1.42745,1.42755,1.4272,1.42725,106100000.0
2009-02-27 04:03:00,1.4272,1.42725,1.427,1.42725,49400000.0
2009-02-27 04:04:00,1.4272,1.4275,1.4271,1.42745,41600000.0
2009-02-27 04:05:00,1.42745,1.42755,1.42745,1.42745,21400000.0
2009-02-27 04:06:00,1.42745,1.42745,1.427,1.42715,15000000.0
2009-02-27 04:07:00,1.42695,1.42705,1.42695,1.42705,13200000.0
2009-02-27 04:08:00,1.427,1.4277,1.427,1.4277,120400000.0
2009-02-27 04:09:00,1.4277,1.42875,1.4277,1.42875,142600000.0
2009-02-27 04:10:00,1.4287,1.4291,1.4287,1.42875,84800000.0
2009-02-27 04:11:00,1.4287,1.42875,1.4285,1.42875,14200000.0
2009-02-27 04:12:00,1.42875,1.42875,1.4285,1.4285,13200000.0
2009-02-27 04:13:00,1.4286,1.4287,1.4286,1.42865,6000000.0
2009-02-27 04:14:00,1.4286,1.4287,1.4285,1.42865,161400000.0
2009-02-27 04:15:00,1.42865,1.42865,1.4286,1.4286,10800000.0
2009-02-27 04:16:00,1.42835,1.4287,1.4278,1.42795,84800000.0
2009-02-27 04:17:00,1.4281,1.4291,1.4281,1.4284,209600000.0
2009-02-27 04:18:00,1.4284,1.4285,1.4284,1.4285,174000000.0
2009-02-27 04:19:00,1.42845,1.4285,1.4284,1.42845,79800000.0
2009-02-27 04:20:00,1.42845,1.42955,1.42845,1.42915,99400000.0
2009-02-27 04:21:00,1.4295,1.4296,1.42915,1.42915,26200000.0
2009-02-27 04:22:00,1.42915,1.42915,1.42905,1.42905,6800000.0
2009-02-27 04:23:00,1.42905,1.42905,1.4289,1.4289,88600000.0
2009-02-27 04:24:00,1.4289,1.42935,1.4282,1.4286,185600000.0
2009-02-27 04:25:00,1.4286,1.42875,1.42845,1.4287,139600000.0
2009-02-27 04:26:00,1.4287,1.4287,1.4283,1.4283,76000000.0
2009-02-27 04:27:00,1.4282,1.4285,1.42765,1.42765,150800000.0
2009-02-27 04:28:00,1.42765,1.42805,1.4276,1.42775,50800000.0
2009-02-27 04:29:00,1.42775,1.42775,1.4277,1.4277,12800000.0
2009-02-27 04:30:00,1.42755,1.42755,1.4263,1.4267,92700000.0
2009-02-27 04:31:00,1.4267,1.42695,1.4266,1.42695,47200000.0
2009-02-27 04:32:00,1.42695,1.42715,1.42695,1.42715,20600000.0
2009-02-27 04:33:00,1.42715,1.4276,1.42715,1.42745,73400000.0
2009-02-27 04:34:00,1.4274,1.4274,1.42735,1.4274,3600000.0
2009-02-27 04:35:00,1.42745,1.42745,1.4274,1.4274,7000000.0
2009-02-27 04:36:00,1.42739,1.42739,1.42709,1.42728,14000000.0
2009-02-27 04:37:00,1.42735,1.42775,1.42735,1.42775,12400000.0
2009-02-27 04:38:00,1.42765,1.4279,1.42765,1.4279,2200000.0
2009-02-27 04:39:00,1.428,1.428,1.42775,1.42775,3600000.0
2009-02-27 04:40:00,1.4277,1.4279,1.4277,1.4279,10000000.0
2009-02-27 04:41:00,1.42775,1.42775,1.42775,1.42775,1000000.0
2009-02-27 04:42:00,1.42765,1.4277,1.42765,1.4277,47200000.0
2009-02-27 04:43:00,1.42775,1.42785,1.42745,1.4277,27000000.0
2009-02-27 04:44:00,1.4277,1.4277,1.4276,1.4276,3600000.0
2009-02-27 04:45:00,1.42765,1.42775,1.42765,1.42775,7200000.0
2009-02-27 04:46:00,1.42785,1.42805,1.42785,1.42805,36000000.0
2009-02-27 04:47:00,1.428,1.4281,1.42785,1.42795,30800000.0
2009-02-27 04:48:00,1.4279,1.4279,1.42785,1.42785,6000000.0
2009-02-27 04:49:00,1.42785,1.42795,1.42785,1.42795,8000000.0
2009-02-27 04:50:00,1.428,1.4282,1.42765,1.42765,55000000.0
2009-02-27 04:51:00,1.42765,1.42775,1.42765,1.42775,21400000.0
2009-02-27 04:52:00,1.42755,1.42795,1.42755,1.42795,37600000.0
2009-02-27 04:53:00,1.42795,1.42805,1.42795,1.42805,7200000.0
2009-02-27 04:54:00,1.42825,1.42835,1.42825,1.42835,3200000.0
2009-02-27 04:55:00,1.42825,1.42825,1.42825,1.42825,2000000.0
2009-02-27 04:56:00,1.42816,1.42822,1.42803,1.42804,93600000.0
2009-02-27 04:57:00,1.4284,1.42865,1.4283,1.4283,41400000.0
2009-02-27 04:58:00,1.4283,1.42845,1.42825,1.42845,44800000.0
2009-02-27 04:59:00,1.42835,1.42835,1.42835,1.42835,25000000.0
2009-02-27 05:00:00,1.42835,1.42835,1.42835,1.42835,3000000.0
2009-02-27 05:01:00,1.42835,1.4286,1.4275,1.42765,78400000.0
2009-02-27 05:02:00,1.42765,1.42765,1.4275,1.4275,4800000.0
2009-02-27 05:03:00,1.42735,1.4275,1.42735,1.4275,9200000.0
2009-02-27 05:04:00,1.4274,1.4274,1.42655,1.42685,126600000.0
2009-02-27 05:05:00,1.4268,1.4271,1.4267,1.4271,32800000.0
2009-02-27 05:06:00,1.4271,1.4277,1.4271,1.4277,71800000.0
2009-02-27 05:07:00,1.42765,1.42775,1.42725,1.42725,11600000.0
2009-02-27 05:08:00,1.42725,1.42725,1.42725,1.42725,1000000.0
2009-02-27 05:09:00,1.42703,1.42731,1.42695,1.42728,69000000.0
2009-02-27 05:10:00,1.4272,1.4272,1.4272,1.4272,1000000.0
2009-02-27 05:11:00,1.4273,1.4273,1.42692,1.42692,49600000.0
2009-02-27 05:12:00,1.4272,1.4272,1.4272,1.4272,3000000.0
2009-02-27 05:13:00,1.4272,1.4272,1.4272,1.4272,1000000.0
2009-02-27 05:14:00,1.4272,1.4272,1.4272,1.4272,2000000.0
2009-02-27 05:15:00,1.4272,1.4272,1.4272,1.4272,3000000.0
2009-02-27 05:16:00,1.42735,1.42735,1.4268,1.4268,48300000.0
2009-02-27 05:17:00,1.4268,1.4268,1.42555,1.42595,87900000.0
2009-02-27 05:18:00,1.42585,1.4261,1.4257,1.42595,162400000.0
2009-02-27 05:19:00,1.426,1.4269,1.42585,1.42685,112400000.0
2009-02-27 05:20:00,1.42685,1.4271,1.4263,1.4263,54200000.0
2009-02-27 05:21:00,1.42625,1.42635,1.4262,1.4263,23200000.0
2009-02-27 05:22:00,1.4263,1.42635,1.42605,1.4263,31800000.0
2009-02-27 05:23:00,1.42625,1.4263,1.42615,1.4262,10800000.0
2009-02-27 05:24:00,1.4262,1.4262,1.42615,1.42615,2400000.0
2009-02-27 05:25:00,1.42615,1.4266,1.42615,1.42655,23000000.0
2009-02-27 05:26:00,1.42655,1.42655,1.42615,1.4265,19600000.0
2009-02-27 05:27:00,1.4265,1.42655,1.42625,1.42655,18900000.0
2009-02-27 05:28:00,1.42655,1.42655,1.42635,1.42635,4400000.0
2009-02-27 05:29:00,1.4264,1.42655,1.42625,1.4263,29800000.0
2009-02-27 05:30:00,1.42655,1.42655,1.4258,1.4258,95800000.0
2009-02-27 05:31:00,1.4258,1.4258,1.42565,1.4257,29200000.0
2009-02-27 05:32:00,1.42565,1.42645,1.42565,1.4263,89400000.0
2009-02-27 05:33:00,1.4263,1.4263,1.4262,1.4262,7000000.0
2009-02-27 05:34:00,1.42615,1.42615,1.4257,1.4258,38200000.0
2009-02-27 05:35:00,1.4259,1.42615,1.42585,1.42615,28800000.0
2009-02-27 05:36:00,1.4262,1.4264,1.4261,1.42635,47400000.0
2009-02-27 05:37:00,1.42635,1.4268,1.4261,1.42675,57600000.0
2009-02-27 05:38:00,1.4267,1.4267,1.4266,1.4266,17600000.0
2009-02-27 05:39:00,1.42665,1.4271,1.42665,1.4268,71200000.0
2009-02-27 05:40:00,1.4268,1.4268,1.4262,1.4264,32200000.0
2009-02-27 05:41:00,1.4265,1.4266,1.4264,1.4264,14000000.0
2009-02-27 05:42:00,1.42615,1.42645,1.42615,1.4263,40000000.0
2009-02-27 05:43:00,1.42645,1.4268,1.42645,1.42665,25200000.0
2009-02-27 05:44:00,1.42665,1.4268,1.4264,1.4266,102000000.0
2009-02-27 05:45:00,1.4267,1.4269,1.42665,1.4269,27200000.0
2009-02-27 05:46:00,1.4267,1.4267,1.4263,1.4266,30800000.0
2009-02-27 05:47:00,1.4265,1.4265,1.42635,1.4265,16800000.0
2009-02-27 05:48:00,1.42645,1.4269,1.4263,1.4269,29600000.0
2009-02-27 05:49:00,1.4268,1.42725,1.4267,1.42705,32000000.0
2009-02-27 05:50:00,1.42705,1.4271,1.42665,1.4269,28000000.0
2009-02-27 05:51:00,1.42685,1.42705,1.42655,1.42665,36200000.0
2009-02-27 05:52:00,1.42655,1.4267,1.42655,1.4267,3600000.0
2009-02-27 05:53:00,1.4266,1.4267,1.42645,1.42665,19000000.0
2009-02-27 05:54:00,1.4265,1.4265,1.4265,1.4265,2000000.0
2009-02-27 05:55:00,1.4267,1.4274,1.4267,1.42725,34800000.0
2009-02-27 05:56:00,1.42725,1.42725,1.42705,1.4271,14400000.0
2009-02-27 05:57:00,1.4271,1.4272,1.4271,1.4272,9200000.0
2009-02-27 05:58:00,1.4271,1.4271,1.42705,1.4271,11400000.0
2009-02-27 05:59:00,1.4271,1.4271,1.4271,1.4271,2400000.0
2009-02-27 06:00:00,1.4271,1.42725,1.4271,1.42725,8200000.0
2009-02-27 06:01:00,1.4272,1.42735,1.42715,1.4273,15400000.0
2009-02-27 06:02:00,1.4273,1.4275,1.4273,1.4275,27800000.0
2009-02-27 06:03:00,1.4275,1.42765,1.4275,1.4276,37600000.0
2009-02-27 06:04:00,1.4276,1.4296,1.4276,1.4278,134000000.0
2009-02-27 06:05:00,1.42775,1.42845,1.42775,1.4282,41200000.0
2009-02-27 06:06:00,1.4282,1.42855,1.4281,1.4281,44800000.0
2009-02-27 06:07:00,1.42815,1.4283,1.42755,1.42765,34800000.0
2009-02-27 06:08:00,1.4278,1.42795,1.42755,1.42795,56600000.0
2009-02-27 06:09:00,1.42805,1.42805,1.4277,1.4277,46200000.0
2009-02-27 06:10:00,1.42775,1.4279,1.42715,1.4277,222200000.0
2009-02-27 06:11:00,1.42755,1.42755,1.42755,1.42755,2000000.0
2009-02-27 06:12:00,1.42775,1.42775,1.4274,1.4274,38400000.0
2009-02-27 06:13:00,1.4274,1.4276,1.4273,1.42735,38800000.0
2009-02-27 06:14:00,1.4273,1.4278,1.4273,1.4278,98600000.0
2009-02-27 06:15:00,1.4278,1.4283,1.4275,1.428,117600000.0
2009-02-27 06:16:00,1.42805,1.42805,1.428,1.428,8800000.0
2009-02-27 06:17:00,1.42805,1.42835,1.42795,1.4283,41400000.0
2009-02-27 06:18:00,1.4283,1.42835,1.428,1.42815,55000000.0
2009-02-27 06:19:00,1.42815,1.42815,1.428,1.42815,37800000.0
2009-02-27 06:20:00,1.42795,1.42795,1.42795,1.42795,7600000.0
2009-02-27 06:21:00,1.4282,1.4288,1.4282,1.42875,31200000.0
2009-02-27 06:22:00,1.42865,1.4289,1.4286,1.4288,34800000.0
2009-02-27 06:23:00,1.4287,1.4288,1.42865,1.4287,20200000.0
2009-02-27 06:24:00,1.42865,1.42875,1.4284,1.42855,40800000.0
2009-02-27 06:25:00,1.4286,1.4287,1.4284,1.4285,16600000.0
2009-02-27 06:26:00,1.4285,1.4285,1.4284,1.4284,7000000.0
2009-02-27 06:27:00,1.4284,1.4284,1.42835,1.4284,7000000.0
2009-02-27 06:28:00,1.42845,1.42845,1.42785,1.42795,47600000.0
2009-02-27 06:29:00,1.42805,1.42815,1.42775,1.42815,57200000.0
2009-02-27 06:30:00,1.42815,1.4283,1.42815,1.4283,9200000.0
2009-02-27 06:31:00,1.4283,1.42835,1.42825,1.42835,4800000.0
2009-02-27 06:32:00,1.42825,1.42825,1.42825,1.42825,7200000.0
2009-02-27 06:33:00,1.42825,1.42825,1.42825,1.42825,9200000.0
2009-02-27 06:34:00,1.42845,1.4291,1.42845,1.4291,97400000.0
2009-02-27 06:35:00,1.42905,1.4292,1.4288,1.4291,49200000.0
2009-02-27 06:36:00,1.4291,1.4294,1.429,1.4294,22500000.0
2009-02-27 06:37:00,1.42925,1.4295,1.42905,1.4295,71400000.0
2009-02-27 06:38:00,1.4295,1.4296,1.4293,1.4293,33600000.0
2009-02-27 06:39:00,1.42935,1.42935,1.4293,1.4293,4800000.0
2009-02-27 06:40:00,1.4293,1.4294,1.42925,1.42925,7800000.0
2009-02-27 06:41:00,1.42925,1.42925,1.42895,1.42895,16800000.0
2009-02-27 06:42:00,1.4289,1.42895,1.4288,1.4289,17800000.0
2009-02-27 06:43:00,1.429,1.429,1.4289,1.4289,28200000.0
2009-02-27 06:44:00,1.4289,1.429,1.42875,1.42885,53200000.0
2009-02-27 06:45:00,1.4288,1.4288,1.42875,1.4288,10200000.0
2009-02-27 06:46:00,1.42905,1.4293,1.429,1.4291,88000000.0
2009-02-27 06:47:00,1.42905,1.42905,1.42905,1.42905,2400000.0
2009-02-27 06:48:00,1.42905,1.42905,1.42905,1.42905,2400000.0
2009-02-27 06:49:00,1.429,1.4293,1.42865,1.42925,137800000.0
2009-02-27 06:50:00,1.4293,1.42935,1.4291,1.4292,54600000.0
2009-02-27 06:51:00,1.42915,1.4295,1.42915,1.4294,38400000.0
2009-02-27 06:52:00,1.4293,1.4294,1.4291,1.4292,74200000.0
2009-02-27 06:53:00,1.4292,1.42995,1.4292,1.4295,114200000.0
2009-02-27 06:54:00,1.42945,1.42945,1.4293,1.42935,12000000.0
2009-02-27 06:55:00,1.4294,1.4297,1.42935,1.4297,38400000.0
2009-02-27 06:56:00,1.4297,1.4297,1.4296,1.4297,18200000.0
2009-02-27 06:57:00,1.4299,1.43015,1.42955,1.4297,32800000.0
2009-02-27 06:58:00,1.4297,1.42975,1.42965,1.42965,21600000.0
2009-02-27 06:59:00,1.4298,1.4298,1.42965,1.42965,18000000.0
2009-02-27 07:00:00,1.42965,1.42965,1.42955,1.42965,12800000.0
2009-02-27 07:01:00,1.42965,1.42965,1.42955,1.42965,14200000.0
2009-02-27 07:02:00,1.42965,1.42965,1.42965,1.42965,1200000.0
2009-02-27 07:03:00,1.42965,1.4298,1.42965,1.42965,14000000.0
2009-02-27 07:04:00,1.42965,1.4297,1.42965,1.42965,14400000.0
2009-02-27 07:05:00,1.42965,1.4297,1.42965,1.4297,37200000.0
2009-02-27 07:06:00,1.4297,1.4299,1.4295,1.4298,117200000.0
2009-02-27 07:07:00,1.42985,1.4299,1.4297,1.4299,43400000.0
2009-02-27 07:08:00,1.4299,1.4303,1.42985,1.4303,51000000.0
2009-02-27 07:09:00,1.4303,1.4307,1.43015,1.4306,166400000.0
2009-02-27 07:10:00,1.4306,1.4306,1.4301,1.43035,95600000.0
2009-02-27 07:11:00,1.43045,1.43065,1.43035,1.4306,45800000.0
2009-02-27 07:12:00,1.43065,1.4307,1.43045,1.43045,37600000.0
2009-02-27 07:13:00,1.43055,1.4306,1.43025,1.43025,88800000.0
2009-02-27 07:14:00,1.4302,1.43025,1.4289,1.42935,104800000.0
2009-02-27 07:15:00,1.42935,1.42935,1.42835,1.42895,96700000.0
2009-02-27 07:16:00,1.429,1.42945,1.429,1.4294,108200000.0
2009-02-27 07:17:00,1.4294,1.42955,1.4294,1.42945,72000000.0
2009-02-27 07:18:00,1.4294,1.4294,1.4293,1.4293,14200000.0
2009-02-27 07:19:00,1.42935,1.4294,1.42925,1.4293,15000000.0
2009-02-27 07:20:00,1.42945,1.4297,1.42915,1.42955,195000000.0
2009-02-27 07:21:00,1.42955,1.4296,1.42955,1.4296,12800000.0
2009-02-27 07:22:00,1.4296,1.4296,1.4295,1.42955,28800000.0
2009-02-27 07:23:00,1.4296,1.42965,1.4296,1.4296,15600000.0
2009-02-27 07:24:00,1.4296,1.42965,1.4296,1.42965,40400000.0
2009-02-27 07:25:00,1.42965,1.42965,1.42955,1.4296,49000000.0
2009-02-27 07:26:00,1.4296,1.4299,1.4294,1.42965,117800000.0
2009-02-27 07:27:00,1.42965,1.42965,1.4296,1.4296,11800000.0
2009-02-27 07:28:00,1.42965,1.42965,1.4296,1.4296,6000000.0
2009-02-27 07:29:00,1.42965,1.42995,1.42965,1.4299,103400000.0
2009-02-27 07:30:00,1.4299,1.4299,1.42965,1.42965,30600000.0
2009-02-27 07:31:00,1.4297,1.4297,1.4296,1.4296,7200000.0
2009-02-27 07:32:00,1.42945,1.42965,1.42945,1.42965,2200000.0
2009-02-27 07:33:00,1.4296,1.4297,1.4296,1.42965,88200000.0
2009-02-27 07:34:00,1.42965,1.4297,1.42965,1.42965,8400000.0
2009-02-27 07:35:00,1.4295,1.4295,1.4295,1.4295,1000000.0
2009-02-27 07:36:00,1.4296,1.42985,1.42955,1.42965,57000000.0
2009-02-27 07:37:00,1.4296,1.4297,1.4296,1.4296,54000000.0
2009-02-27 07:38:00,1.4296,1.4296,1.4283,1.42845,105400000.0
2009-02-27 07:39:00,1.4284,1.42865,1.4282,1.42865,28800000.0
2009-02-27 07:40:00,1.42865,1.4287,1.4284,1.4284,68800000.0
2009-02-27 07:41:00,1.42845,1.42845,1.42815,1.4282,45200000.0
2009-02-27 07:42:00,1.4281,1.42825,1.428,1.42825,17800000.0
2009-02-27 07:43:00,1.42835,1.42835,1.42805,1.42805,23600000.0
2009-02-27 07:44:00,1.428,1.42825,1.4278,1.42825,44000000.0
2009-02-27 07:45:00,1.42835,1.4285,1.4283,1.42835,15000000.0
2009-02-27 07:46:00,1.42845,1.42845,1.42775,1.42775,76400000.0
2009-02-27 07:47:00,1.4276,1.42765,1.42715,1.4272,80400000.0
2009-02-27 07:48:00,1.4272,1.4272,1.42635,1.42635,100000000.0
2009-02-27 07:49:00,1.4263,1.42675,1.426,1.42625,138000000.0
2009-02-27 07:50:00,1.42635,1.42765,1.42635,1.42765,162200000.0
2009-02-27 07:51:00,1.42765,1.4277,1.42725,1.4273,58400000.0
2009-02-27 07:52:00,1.4273,1.42745,1.4273,1.42745,5800000.0
2009-02-27 07:53:00,1.42745,1.42745,1.4267,1.4267,25800000.0
2009-02-27 07:54:00,1.42695,1.4271,1.42645,1.4267,79200000.0
2009-02-27 07:55:00,1.42685,1.42685,1.42645,1.4268,35000000.0
2009-02-27 07:56:00,1.42665,1.427,1.42665,1.427,17000000.0
2009-02-27 07:57:00,1.42705,1.42785,1.42705,1.42785,45800000.0
2009-02-27 07:58:00,1.4279,1.4283,1.42785,1.4282,45800000.0
2009-02-27 07:59:00,1.4283,1.4283,1.42795,1.4281,56200000.0
2009-02-27 08:00:00,1.42815,1.4284,1.4281,1.4284,21600000.0
2009-02-27 08:01:00,1.42845,1.42855,1.4282,1.42855,25200000.0
2009-02-27 08:02:00,1.42855,1.4289,1.42845,1.42885,51400000.0
2009-02-27 08:03:00,1.42895,1.4292,1.42895,1.42895,47800000.0
2009-02-27 08:04:00,1.42895,1.42905,1.42885,1.4289,64200000.0
2009-02-27 08:05:00,1.42895,1.42925,1.42895,1.42925,11800000.0
2009-02-27 08:06:00,1.4293,1.42945,1.42925,1.42925,20900000.0
2009-02-27 08:07:00,1.4294,1.42945,1.42915,1.42915,55400000.0
2009-02-27 08:08:00,1.42915,1.42915,1.4283,1.4286,36000000.0
2009-02-27 08:09:00,1.4286,1.42885,1.42815,1.4286,72800000.0
2009-02-27 08:10:00,1.42845,1.4289,1.42845,1.4287,24000000.0
2009-02-27 08:11:00,1.4287,1.4287,1.42845,1.4285,17600000.0
2009-02-27 08:12:00,1.42855,1.4286,1.42835,1.4285,34200000.0
2009-02-27 08:13:00,1.4285,1.4285,1.42845,1.4285,9000000.0
2009-02-27 08:14:00,1.42834,1.42869,1.42821,1.42835,107600000.0
2009-02-27 08:15:00,1.42875,1.4293,1.42855,1.4292,40400000.0
2009-02-27 08:16:00,1.4292,1.42955,1.4291,1.42955,41000000.0
2009-02-27 08:17:00,1.42965,1.43015,1.4295,1.4297,133900000.0
2009-02-27 08:18:00,1.4297,1.43,1.4297,1.42995,24200000.0
2009-02-27 08:19:00,1.43,1.43,1.4292,1.4294,95200000.0
2009-02-27 08:20:00,1.4294,1.4295,1.42885,1.429,39600000.0
2009-02-27 08:21:00,1.42905,1.42915,1.4288,1.4289,43600000.0
2009-02-27 08:22:00,1.42895,1.429,1.4289,1.4289,15000000.0
2009-02-27 08:23:00,1.4289,1.42895,1.42885,1.42895,9200000.0
2009-02-27 08:24:00,1.42895,1.4291,1.42895,1.4291,21800000.0
2009-02-27 08:25:00,1.4293,1.42955,1.4291,1.4294,37000000.0
2009-02-27 08:26:00,1.42935,1.42955,1.42915,1.42945,57000000.0
2009-02-27 08:27:00,1.4296,1.4297,1.4292,1.4296,64800000.0
2009-02-27 08:28:00,1.4296,1.42985,1.42955,1.4296,91600000.0
2009-02-27 08:29:00,1.4296,1.4296,1.4286,1.4286,68800000.0
2009-02-27 08:30:00,1.42855,1.42905,1.4285,1.42905,43400000.0
2009-02-27 08:31:00,1.42905,1.42975,1.4289,1.42975,99600000.0
2009-02-27 08:32:00,1.42975,1.42975,1.4285,1.4289,83000000.0
2009-02-27 08:33:00,1.42895,1.4293,1.42895,1.4291,56800000.0
2009-02-27 08:34:00,1.42915,1.4292,1.4283,1.4283,98700000.0
2009-02-27 08:35:00,1.42825,1.4286,1.4282,1.4286,89600000.0
2009-02-27 08:36:00,1.4287,1.42875,1.42855,1.42855,29400000.0
2009-02-27 08:37:00,1.42845,1.42845,1.42845,1.42845,4400000.0
2009-02-27 08:38:00,1.4285,1.4285,1.4285,1.4285,7000000.0
2009-02-27 08:39:00,1.42855,1.42855,1.42845,1.42845,13600000.0
2009-02-27 08:40:00,1.4285,1.4286,1.4285,1.4286,16800000.0
2009-02-27 08:41:00,1.42865,1.42875,1.42865,1.42875,26800000.0
2009-02-27 08:42:00,1.42875,1.42895,1.4286,1.42895,75000000.0
2009-02-27 08:43:00,1.4289,1.4289,1.42885,1.4289,7000000.0
2009-02-27 08:44:00,1.4289,1.4289,1.4284,1.4285,20600000.0
2009-02-27 08:45:00,1.42835,1.42835,1.4282,1.4282,8400000.0
2009-02-27 08:46:00,1.4282,1.4282,1.4282,1.4282,2400000.0
2009-02-27 08:47:00,1.42815,1.42815,1.42815,1.42815,1000000.0
2009-02-27 08:48:00,1.42815,1.42815,1.42755,1.4276,48000000.0
2009-02-27 08:49:00,1.42765,1.4279,1.42765,1.4279,16200000.0
2009-02-27 08:50:00,1.4279,1.4279,1.4276,1.42775,20600000.0
2009-02-27 08:51:00,1.42775,1.42775,1.42755,1.4277,21200000.0
2009-02-27 08:52:00,1.4276,1.4278,1.42705,1.4271,90800000.0
2009-02-27 08:53:00,1.42705,1.4274,1.42705,1.4274,94872008.0
2009-02-27 08:54:00,1.42735,1.4276,1.42735,1.42755,12600000.0
2009-02-27 08:55:00,1.42755,1.4278,1.4271,1.42725,68000000.0
2009-02-27 08:56:00,1.4273,1.4273,1.4267,1.4269,52400000.0
2009-02-27 08:57:00,1.4269,1.4271,1.42645,1.4271,136600000.0
2009-02-27 08:58:00,1.42695,1.4276,1.42685,1.42735,165000000.0
2009-02-27 08:59:00,1.42735,1.4277,1.42735,1.4277,55000000.0
2009-02-27 09:00:00,1.4277,1.4277,1.4267,1.42685,73000000.0
2009-02-27 09:01:00,1.4268,1.4273,1.4268,1.42725,67800000.0
2009-02-27 09:02:00,1.42725,1.4273,1.4267,1.42685,59200000.0
2009-02-27 09:03:00,1.42685,1.42695,1.42675,1.42675,43800000.0
2009-02-27 09:04:00,1.42675,1.42675,1.42565,1.4258,104672008.0
2009-02-27 09:05:00,1.4258,1.4272,1.4258,1.427,129000000.0
2009-02-27 09:06:00,1.427,1.42785,1.427,1.4276,63200000.0
2009-02-27 09:07:00,1.4276,1.4277,1.42675,1.42675,167800000.0
2009-02-27 09:08:00,1.42675,1.427,1.42655,1.42685,218600000.0
2009-02-27 09:09:00,1.4268,1.42685,1.4258,1.4261,127600000.0
2009-02-27 09:10:00,1.42605,1.4261,1.42545,1.4255,91300000.0
2009-02-27 09:11:00,1.4255,1.426,1.4255,1.426,44400000.0
2009-02-27 09:12:00,1.426,1.42605,1.42555,1.42555,55800000.0
2009-02-27 09:13:00,1.42555,1.42555,1.42475,1.42475,138800000.0
2009-02-27 09:14:00,1.4248,1.4249,1.4246,1.42485,167000000.0
2009-02-27 09:15:00,1.42485,1.42595,1.42485,1.4259,258899999.0
2009-02-27 09:16:00,1.4258,1.42615,1.4251,1.4252,198500000.0
2009-02-27 09:17:00,1.42525,1.4254,1.4236,1.4238,377372006.0
2009-02-27 09:18:00,1.424,1.4242,1.42365,1.42375,159900000.0
2009-02-27 09:19:00,1.42375,1.42385,1.423,1.4237,151400000.0
2009-02-27 09:20:00,1.4237,1.42385,1.4235,1.4238,119600000.0
2009-02-27 09:21:00,1.4238,1.4242,1.42325,1.42325,139600000.0
2009-02-27 09:22:00,1.42325,1.4237,1.42325,1.4234,123072008.0
2009-02-27 09:23:00,1.42345,1.42405,1.42345,1.42405,48600000.0
2009-02-27 09:24:00,1.42405,1.4242,1.4235,1.42375,211200000.0
2009-02-27 09:25:00,1.424,1.4241,1.42375,1.424,285399999.0
2009-02-27 09:26:00,1.4241,1.42515,1.42355,1.42515,207072008.0
2009-02-27 09:27:00,1.42515,1.4253,1.42475,1.42475,295400000.0
2009-02-27 09:28:00,1.42475,1.42515,1.42405,1.42435,290972007.0
2009-02-27 09:29:00,1.42425,1.42495,1.4242,1.42475,66600000.0
2009-02-27 09:30:00,1.42475,1.42515,1.4246,1.4246,112500000.0
2009-02-27 09:31:00,1.4246,1.42465,1.4234,1.42345,137300000.0
2009-02-27 09:32:00,1.4235,1.4237,1.42305,1.42335,286600000.0
2009-02-27 09:33:00,1.42355,1.4238,1.42335,1.42365,161400000.0
2009-02-27 09:34:00,1.42365,1.4237,1.42315,1.42335,115000000.0
2009-02-27 09:35:00,1.42345,1.42375,1.42345,1.42365,65800000.0
2009-02-27 09:36:00,1.42375,1.42435,1.42365,1.42435,138000000.0
2009-02-27 09:37:00,1.4244,1.42455,1.42325,1.4237,198900000.0
2009-02-27 09:38:00,1.4237,1.4242,1.4236,1.4241,65800000.0
2009-02-27 09:39:00,1.4243,1.42435,1.4241,1.42435,21200000.0
2009-02-27 09:40:00,1.42435,1.4247,1.4243,1.42455,51800000.0
2009-02-27 09:41:00,1.4246,1.4246,1.42455,1.42455,36800000.0
2009-02-27 09:42:00,1.42455,1.4249,1.42455,1.42485,50000000.0
2009-02-27 09:43:00,1.4248,1.4248,1.4246,1.42465,53600000.0
2009-02-27 09:44:00,1.42465,1.42495,1.4246,1.42485,180400000.0
2009-02-27 09:45:00,1.4248,1.4257,1.4248,1.42535,149100000.0
2009-02-27 09:46:00,1.42535,1.42605,1.42525,1.4259,59000000.0
2009-02-27 09:47:00,1.4259,1.4261,1.42555,1.42555,114200000.0
2009-02-27 09:48:00,1.42555,1.42555,1.42425,1.42445,289900000.0
2009-02-27 09:49:00,1.42445,1.4252,1.42445,1.42515,165300000.0
2009-02-27 09:50:00,1.4252,1.4252,1.42445,1.42445,131900000.0
2009-02-27 09:51:00,1.4246,1.42465,1.42405,1.42415,134200000.0
2009-02-27 09:52:00,1.42415,1.42435,1.42405,1.42405,110072008.0
2009-02-27 09:53:00,1.42405,1.42415,1.424,1.4241,106600000.0
2009-02-27 09:54:00,1.4241,1.42425,1.4241,1.4241,19400000.0
2009-02-27 09:55:00,1.4241,1.4241,1.42375,1.42375,119400000.0
2009-02-27 09:56:00,1.42375,1.42405,1.42375,1.42405,168400000.0
2009-02-27 09:57:00,1.42405,1.42415,1.42365,1.42395,148600000.0
2009-02-27 09:58:00,1.4241,1.4241,1.4235,1.4239,241300000.0
2009-02-27 09:59:00,1.42385,1.424,1.42365,1.42395,205800000.0
2009-02-27 10:00:00,1.42395,1.4244,1.4239,1.424,269400000.0
2009-02-27 10:01:00,1.42395,1.4242,1.42365,1.42415,274799999.0
2009-02-27 10:02:00,1.42425,1.4243,1.42345,1.42345,271000000.0
2009-02-27 10:03:00,1.42315,1.4233,1.422,1.42215,277600000.0
2009-02-27 10:04:00,1.42215,1.42215,1.42085,1.4209,334200000.0
2009-02-27 10:05:00,1.4208,1.4216,1.4206,1.4215,229000000.0
2009-02-27 10:06:00,1.4215,1.4219,1.42105,1.42185,235800000.0
2009-02-27 10:07:00,1.4218,1.4218,1.4205,1.42055,200844016.0
2009-02-27 10:08:00,1.4206,1.42095,1.4199,1.42005,234472008.0
2009-02-27 10:09:00,1.42015,1.4206,1.41955,1.41965,201600000.0
2009-02-27 10:10:00,1.41945,1.42045,1.41925,1.42015,583100000.0
2009-02-27 10:11:00,1.42015,1.4203,1.4196,1.41975,303000000.0
2009-02-27 10:12:00,1.4198,1.42025,1.41975,1.4198,350300000.0
2009-02-27 10:13:00,1.4198,1.4198,1.4185,1.4187,304800000.0
2009-02-27 10:14:00,1.4187,1.4205,1.41835,1.4202,543000002.0
2009-02-27 10:15:00,1.4202,1.42025,1.4199,1.42005,290200000.0
2009-02-27 10:16:00,1.42005,1.42005,1.4195,1.41985,421700001.0
2009-02-27 10:17:00,1.41995,1.4203,1.419,1.419,494972007.0
2009-02-27 10:18:00,1.4187,1.41895,1.4183,1.41875,544800000.0
2009-02-27 10:19:00,1.4189,1.419,1.41795,1.41825,618300001.0
2009-02-27 10:20:00,1.4183,1.41905,1.4182,1.41875,372200000.0
2009-02-27 10:21:00,1.41875,1.419,1.41845,1.4187,260700000.0
2009-02-27 10:22:00,1.4185,1.41885,1.4182,1.4188,190800000.0
2009-02-27 10:23:00,1.41875,1.41915,1.4185,1.41915,200800000.0
2009-02-27 10:24:00,1.41915,1.4197,1.41895,1.41965,212600000.0
2009-02-27 10:25:00,1.41965,1.41975,1.41885,1.41925,161472008.0
2009-02-27 10:26:00,1.41925,1.4197,1.41905,1.4197,154400000.0
2009-02-27 10:27:00,1.4196,1.41975,1.41935,1.41945,248600000.0
2009-02-27 10:28:00,1.41945,1.4202,1.41945,1.42015,280900000.0
2009-02-27 10:29:00,1.4202,1.42055,1.4201,1.42055,165600000.0
2009-02-27 10:30:00,1.42055,1.4211,1.4205,1.4209,159700000.0
2009-02-27 10:31:00,1.4209,1.42145,1.4209,1.42115,245600000.0
2009-02-27 10:32:00,1.42115,1.4215,1.42045,1.42145,354800000.0
2009-02-27 10:33:00,1.42135,1.4217,1.42095,1.42165,235300000.0
2009-02-27 10:34:00,1.42165,1.42185,1.42135,1.4218,194600000.0
2009-02-27 10:35:00,1.4218,1.4219,1.42075,1.42085,419600000.0
2009-02-27 10:36:00,1.42085,1.42135,1.4208,1.4211,308000000.0
2009-02-27 10:37:00,1.4211,1.42115,1.42005,1.4201,478500000.0
2009-02-27 10:38:00,1.42015,1.42025,1.41905,1.41925,341800000.0
2009-02-27 10:39:00,1.4191,1.4198,1.4191,1.4198,338000000.0
2009-02-27 10:40:00,1.4198,1.4202,1.4196,1.4196,177300000.0
2009-02-27 10:41:00,1.4197,1.42,1.41915,1.42,241600000.0
2009-02-27 10:42:00,1.42,1.42035,1.4199,1.42025,152000000.0
2009-02-27 10:43:00,1.42025,1.42065,1.42015,1.4203,331600000.0
2009-02-27 10:44:00,1.4203,1.4205,1.4202,1.42025,124600000.0
2009-02-27 10:45:00,1.4202,1.4202,1.4196,1.41995,255600000.0
2009-02-27 10:46:00,1.41995,1.42025,1.41995,1.42005,267600000.0
2009-02-27 10:47:00,1.42005,1.42005,1.41855,1.41885,291600000.0
2009-02-27 10:48:00,1.41875,1.41885,1.4174,1.41775,187600000.0
2009-02-27 10:49:00,1.4178,1.41805,1.41655,1.41715,250000000.0
2009-02-27 10:50:00,1.41715,1.41715,1.41665,1.41685,201100000.0
2009-02-27 10:51:00,1.4169,1.4173,1.41685,1.4172,109600000.0
2009-02-27 10:52:00,1.4173,1.4173,1.41665,1.41725,139300000.0
2009-02-27 10:53:00,1.4173,1.4176,1.41645,1.41675,242300001.0
2009-02-27 10:54:00,1.41675,1.41675,1.4164,1.4166,311999999.0
2009-02-27 10:55:00,1.41665,1.4175,1.41665,1.4175,386600000.0
2009-02-27 10:56:00,1.41755,1.41765,1.41725,1.4174,287700000.0
2009-02-27 10:57:00,1.4174,1.4174,1.41695,1.417,403300000.0
2009-02-27 10:58:00,1.41705,1.41725,1.41505,1.4157,504600000.0
2009-02-27 10:59:00,1.41565,1.41705,1.4156,1.41595,406000000.0
2009-02-27 11:00:00,1.4159,1.41725,1.4153,1.41715,468000000.0
2009-02-27 11:01:00,1.4172,1.4172,1.41615,1.4164,295100000.0
2009-02-27 11:02:00,1.4164,1.4168,1.41625,1.4163,248200000.0
2009-02-27 11:03:00,1.41625,1.4163,1.41555,1.41555,228800000.0
2009-02-27 11:04:00,1.41555,1.41615,1.4155,1.41605,335800000.0
2009-02-27 11:05:00,1.41605,1.41625,1.41565,1.41605,471100000.0
2009-02-27 11:06:00,1.41605,1.41605,1.41545,1.41565,252600000.0
2009-02-27 11:07:00,1.41565,1.41575,1.4144,1.4148,453100000.0
2009-02-27 11:08:00,1.4149,1.41535,1.41435,1.41465,335000000.0
2009-02-27 11:09:00,1.41465,1.4152,1.4145,1.4152,308200000.0
2009-02-27 11:10:00,1.41525,1.417,1.41515,1.41665,506900000.0
2009-02-27 11:11:00,1.41665,1.41715,1.4166,1.4169,367100000.0
2009-02-27 11:12:00,1.4169,1.4181,1.41665,1.4181,396200000.0
2009-02-27 11:13:00,1.41815,1.4186,1.4173,1.418,449599999.0
2009-02-27 11:14:00,1.418,1.4188,1.41785,1.4183,258800000.0
2009-02-27 11:15:00,1.41825,1.41905,1.4178,1.4186,341800000.0
2009-02-27 11:16:00,1.41865,1.4189,1.4178,1.4178,385600000.0
2009-02-27 11:17:00,1.41775,1.41835,1.41765,1.41805,263400000.0
2009-02-27 11:18:00,1.4179,1.41865,1.4178,1.4186,270100001.0
2009-02-27 11:19:00,1.4186,1.41955,1.4183,1.4191,370200000.0
2009-02-27 11:20:00,1.41915,1.41925,1.4187,1.419,238399999.0
2009-02-27 11:21:00,1.419,1.41915,1.41865,1.41905,376600000.0
2009-02-27 11:22:00,1.41905,1.41915,1.4186,1.41905,285800000.0
2009-02-27 11:23:00,1.4191,1.4199,1.419,1.4198,440499999.0
2009-02-27 11:24:00,1.4198,1.4198,1.4193,1.4193,133600000.0
2009-02-27 11:25:00,1.4193,1.41985,1.4193,1.41975,199200000.0
2009-02-27 11:26:00,1.41975,1.42045,1.41955,1.42005,314000000.0
2009-02-27 11:27:00,1.42,1.4204,1.4198,1.42035,111700000.0
2009-02-27 11:28:00,1.42035,1.42035,1.4198,1.42015,300200000.0
2009-02-27 11:29:00,1.42015,1.4203,1.41995,1.4201,153200000.0
2009-02-27 11:30:00,1.42005,1.42015,1.4196,1.41965,323500000.0
2009-02-27 11:31:00,1.41965,1.41965,1.4191,1.41955,326600000.0
2009-02-27 11:32:00,1.41955,1.42,1.41955,1.4197,176000000.0
2009-02-27 11:33:00,1.41975,1.42015,1.4197,1.4199,299000000.0
2009-02-27 11:34:00,1.4199,1.4201,1.41965,1.4197,392799998.0
2009-02-27 11:35:00,1.4197,1.4199,1.4194,1.41965,187700000.0
2009-02-27 11:36:00,1.41965,1.41965,1.41905,1.41915,385200000.0
2009-02-27 11:37:00,1.41915,1.4193,1.418,1.41885,328700000.0
2009-02-27 11:38:00,1.4188,1.41915,1.41875,1.41905,176500000.0
2009-02-27 11:39:00,1.41895,1.41915,1.4187,1.4187,194800000.0
2009-02-27 11:40:00,1.41855,1.41885,1.41835,1.41855,365199999.0
2009-02-27 11:41:00,1.4186,1.4187,1.4184,1.4184,300000000.0
2009-02-27 11:42:00,1.41845,1.41865,1.41835,1.4184,327999999.0
2009-02-27 11:43:00,1.41845,1.41865,1.4184,1.41865,212200000.0
2009-02-27 11:44:00,1.41855,1.41895,1.41855,1.41885,66400000.0
2009-02-27 11:45:00,1.41885,1.41885,1.4183,1.41835,315800001.0
2009-02-27 11:46:00,1.4183,1.4183,1.4175,1.4175,202400000.0
2009-02-27 11:47:00,1.4175,1.4178,1.4167,1.4176,496400002.0
2009-02-27 11:48:00,1.41755,1.41755,1.4172,1.41735,154200000.0
2009-02-27 11:49:00,1.41735,1.41755,1.4167,1.41705,282100000.0
2009-02-27 11:50:00,1.41705,1.41785,1.41685,1.41775,349200000.0
2009-02-27 11:51:00,1.41775,1.41855,1.41775,1.41825,381300000.0
2009-02-27 11:52:00,1.41825,1.41845,1.41825,1.41845,489000000.0
2009-02-27 11:53:00,1.41835,1.419,1.41835,1.41885,276600000.0
2009-02-27 11:54:00,1.41885,1.42015,1.41885,1.41985,334400000.0
2009-02-27 11:55:00,1.41985,1.4201,1.41965,1.41995,250900000.0
2009-02-27 11:56:00,1.4199,1.42015,1.419,1.4192,342700000.0
2009-02-27 11:57:00,1.41915,1.41955,1.41855,1.41895,251800000.0
2009-02-27 11:58:00,1.41895,1.41895,1.41845,1.41865,346000001.0
2009-02-27 11:59:00,1.4187,1.41885,1.41855,1.4187,184600000.0
2009-02-27 12:00:00,1.4187,1.4188,1.41855,1.4186,93200000.0
2009-02-27 12:01:00,1.4186,1.4186,1.4186,1.4186,40800000.0
2009-02-27 12:02:00,1.41865,1.41875,1.4186,1.41875,107800000.0
2009-02-27 12:03:00,1.41875,1.41885,1.41845,1.41855,194200000.0
2009-02-27 12:04:00,1.41855,1.41865,1.41815,1.41865,143600000.0
2009-02-27 12:05:00,1.41865,1.4188,1.41825,1.41855,417700000.0
2009-02-27 12:06:00,1.4185,1.4191,1.4185,1.41905,224800000.0
2009-02-27 12:07:00,1.41895,1.41915,1.41875,1.41905,339100000.0
2009-02-27 12:08:00,1.41905,1.41935,1.4186,1.41875,337560000.0
2009-02-27 12:09:00,1.41875,1.41895,1.4185,1.4187,340800000.0
2009-02-27 12:10:00,1.41875,1.4188,1.41845,1.41875,274700000.0
2009-02-27 12:11:00,1.4188,1.419,1.41855,1.4187,206200000.0
2009-02-27 12:12:00,1.4187,1.4188,1.41845,1.41865,250400000.0
2009-02-27 12:13:00,1.41875,1.41965,1.41875,1.4189,251900000.0
2009-02-27 12:14:00,1.4188,1.41915,1.4187,1.41915,158700000.0
2009-02-27 12:15:00,1.41905,1.4193,1.4189,1.4191,123200000.0
2009-02-27 12:16:00,1.41905,1.41905,1.4183,1.4183,411700000.0
2009-02-27 12:17:00,1.41825,1.41825,1.41725,1.4173,197900000.0
2009-02-27 12:18:00,1.41725,1.41735,1.4166,1.4167,330600000.0
2009-02-27 12:19:00,1.41675,1.41715,1.4166,1.4167,384500000.0
2009-02-27 12:20:00,1.4167,1.4168,1.41655,1.41655,51000000.0
2009-02-27 12:21:00,1.4166,1.4175,1.4166,1.41745,158200000.0
2009-02-27 12:22:00,1.41745,1.4179,1.4174,1.4175,111800000.0
2009-02-27 12:23:00,1.41745,1.41775,1.4171,1.4171,277900000.0
2009-02-27 12:24:00,1.4171,1.41745,1.4169,1.4171,170200000.0
2009-02-27 12:25:00,1.41705,1.4178,1.41695,1.4178,107000000.0
2009-02-27 12:26:00,1.4178,1.4178,1.4175,1.41765,223400000.0
2009-02-27 12:27:00,1.4177,1.4179,1.4171,1.4171,258600000.0
2009-02-27 12:28:00,1.4171,1.41775,1.41705,1.41725,293900000.0
2009-02-27 12:29:00,1.41725,1.41725,1.41685,1.41705,427200001.0
2009-02-27 12:30:00,1.41705,1.4179,1.41705,1.4177,263200000.0
2009-02-27 12:31:00,1.41765,1.41765,1.4168,1.4169,543400000.0
2009-02-27 12:32:00,1.41695,1.41715,1.4168,1.4171,208000000.0
2009-02-27 12:33:00,1.41715,1.4175,1.41705,1.4173,226200000.0
2009-02-27 12:34:00,1.4173,1.41745,1.4172,1.4172,141000000.0
2009-02-27 12:35:00,1.4172,1.4175,1.4172,1.41735,117400000.0
2009-02-27 12:36:00,1.41735,1.41805,1.41725,1.418,165500000.0
2009-02-27 12:37:00,1.41785,1.41855,1.41785,1.41785,280100000.0
2009-02-27 12:38:00,1.41785,1.41815,1.4177,1.418,164700000.0
2009-02-27 12:39:00,1.41805,1.4187,1.41785,1.4187,539600000.0
2009-02-27 12:40:00,1.4185,1.41935,1.41845,1.41885,299200000.0
2009-02-27 12:41:00,1.4189,1.4189,1.4181,1.41825,202200000.0
2009-02-27 12:42:00,1.41835,1.4185,1.41805,1.41805,199100000.0
2009-02-27 12:43:00,1.41795,1.41845,1.41795,1.41825,148000000.0
2009-02-27 12:44:00,1.41825,1.41825,1.4181,1.41815,240800000.0
2009-02-27 12:45:00,1.41805,1.4184,1.4178,1.4183,88800000.0
2009-02-27 12:46:00,1.4183,1.4193,1.4183,1.41905,164800000.0
2009-02-27 12:47:00,1.41905,1.4193,1.41895,1.4193,103200000.0
2009-02-27 12:48:00,1.4193,1.41935,1.41895,1.41905,251200000.0
2009-02-27 12:49:00,1.41905,1.4192,1.4187,1.4187,71800000.0
2009-02-27 12:50:00,1.4187,1.4191,1.4187,1.419,170000000.0
2009-02-27 12:51:00,1.419,1.41915,1.4184,1.4184,212800000.0
2009-02-27 12:52:00,1.4184,1.4184,1.41775,1.41805,241200000.0
2009-02-27 12:53:00,1.4181,1.41955,1.4181,1.41915,163000000.0
2009-02-27 12:54:00,1.4193,1.41935,1.419,1.41935,211000000.0
2009-02-27 12:55:00,1.4194,1.42015,1.4193,1.4193,297600000.0
2009-02-27 12:56:00,1.4194,1.41955,1.41915,1.41955,248200000.0
2009-02-27 12:57:00,1.4196,1.4201,1.41955,1.41995,134700000.0
2009-02-27 12:58:00,1.41995,1.42,1.41965,1.41985,156400000.0
2009-02-27 12:59:00,1.41985,1.4199,1.4196,1.4199,262800000.0
2009-02-27 13:00:00,1.4199,1.42005,1.4198,1.41995,133000000.0
2009-02-27 13:01:00,1.41995,1.41995,1.41925,1.41935,169100000.0
2009-02-27 13:02:00,1.4195,1.4197,1.41845,1.4191,192900000.0
2009-02-27 13:03:00,1.41905,1.4196,1.419,1.41955,152330000.0
2009-02-27 13:04:00,1.4195,1.41955,1.41895,1.4193,166000000.0
2009-02-27 13:05:00,1.4193,1.4197,1.4193,1.41945,61600000.0
2009-02-27 13:06:00,1.4195,1.4195,1.4191,1.4194,87400000.0
2009-02-27 13:07:00,1.41945,1.41945,1.4188,1.419,224400000.0
2009-02-27 13:08:00,1.4187,1.42005,1.4187,1.42005,360600000.0
2009-02-27 13:09:00,1.41995,1.42015,1.4198,1.4201,176900000.0
2009-02-27 13:10:00,1.42015,1.4212,1.42,1.4211,121800000.0
2009-02-27 13:11:00,1.4211,1.4215,1.4211,1.42115,183200000.0
2009-02-27 13:12:00,1.42115,1.42205,1.42115,1.4218,132100000.0
2009-02-27 13:13:00,1.42185,1.42185,1.42115,1.42135,179300000.0
2009-02-27 13:14:00,1.42125,1.4215,1.4212,1.4213,143400000.0
2009-02-27 13:15:00,1.42145,1.4215,1.42115,1.42115,92400000.0
2009-02-27 13:16:00,1.4211,1.42145,1.4211,1.4212,85300000.0
2009-02-27 13:17:00,1.42125,1.4214,1.4212,1.4212,79600000.0
2009-02-27 13:18:00,1.4212,1.42145,1.42065,1.42095,208700000.0
2009-02-27 13:19:00,1.42095,1.42095,1.42035,1.4204,134600000.0
2009-02-27 13:20:00,1.42035,1.4204,1.41965,1.41975,295400000.0
2009-02-27 13:21:00,1.4197,1.4197,1.4193,1.4194,84000000.0
2009-02-27 13:22:00,1.41935,1.4199,1.41935,1.41975,131400000.0
2009-02-27 13:23:00,1.41975,1.4199,1.41975,1.41985,81000000.0
2009-02-27 13:24:00,1.41985,1.4205,1.41985,1.4205,81400000.0
2009-02-27 13:25:00,1.4206,1.4207,1.4204,1.42045,142400000.0
2009-02-27 13:26:00,1.42045,1.42045,1.41995,1.42025,111400000.0
2009-02-27 13:27:00,1.4202,1.42035,1.4201,1.4203,49200000.0
2009-02-27 13:28:00,1.4203,1.42065,1.42015,1.42045,170000000.0
2009-02-27 13:29:00,1.4205,1.4208,1.4205,1.4206,146700000.0
2009-02-27 13:30:00,1.42055,1.42095,1.42005,1.42095,202600000.0
2009-02-27 13:31:00,1.42105,1.42125,1.4206,1.42095,152900000.0
2009-02-27 13:32:00,1.42095,1.4211,1.4206,1.4209,104000000.0
2009-02-27 13:33:00,1.4209,1.4209,1.42065,1.4207,62800000.0
2009-02-27 13:34:00,1.4209,1.4209,1.4205,1.4206,212900000.0
2009-02-27 13:35:00,1.42055,1.42055,1.4196,1.4199,296000000.0
2009-02-27 13:36:00,1.41975,1.41975,1.4189,1.4189,178200000.0
2009-02-27 13:37:00,1.4189,1.419,1.4183,1.4183,175800000.0
2009-02-27 13:38:00,1.41825,1.41835,1.41825,1.4183,224700000.0
2009-02-27 13:39:00,1.4183,1.41855,1.4183,1.41855,308700000.0
2009-02-27 13:40:00,1.41855,1.41855,1.41825,1.41845,455600000.0
2009-02-27 13:41:00,1.41845,1.41855,1.41825,1.41845,235200000.0
2009-02-27 13:42:00,1.41855,1.4193,1.4185,1.41925,265599999.0
2009-02-27 13:43:00,1.4194,1.4195,1.41875,1.4188,122200000.0
2009-02-27 13:44:00,1.4187,1.4189,1.41865,1.41875,76800000.0
2009-02-27 13:45:00,1.4188,1.41885,1.41855,1.4186,86200000.0
2009-02-27 13:46:00,1.4186,1.41865,1.41855,1.41865,193200000.0
2009-02-27 13:47:00,1.4187,1.41875,1.41825,1.41825,186600000.0
2009-02-27 13:48:00,1.41825,1.41835,1.4182,1.4182,192800000.0
2009-02-27 13:49:00,1.4182,1.4182,1.41785,1.4182,95200000.0
2009-02-27 13:50:00,1.4182,1.41825,1.41775,1.41825,410400000.0
2009-02-27 13:51:00,1.41825,1.41935,1.41805,1.41935,242000000.0
2009-02-27 13:52:00,1.41935,1.4212,1.4193,1.4212,325600000.0
2009-02-27 13:53:00,1.4212,1.4215,1.42025,1.42025,253200000.0
2009-02-27 13:54:00,1.4203,1.4208,1.4201,1.4204,207200000.0
2009-02-27 13:55:00,1.4204,1.42065,1.4202,1.4205,139000000.0
2009-02-27 13:56:00,1.42065,1.42065,1.41975,1.42005,145900000.0
2009-02-27 13:57:00,1.42005,1.4202,1.41935,1.41965,335400000.0
2009-02-27 13:58:00,1.4197,1.4201,1.4195,1.4201,171600000.0
2009-02-27 13:59:00,1.4201,1.4201,1.41925,1.41925,171800000.0
2009-02-27 14:00:00,1.41925,1.42,1.4191,1.4199,374600000.0
2009-02-27 14:01:00,1.41995,1.4205,1.4199,1.4204,294000000.0
2009-02-27 14:02:00,1.42045,1.42085,1.42045,1.42085,141500000.0
2009-02-27 14:03:00,1.42065,1.42085,1.4201,1.4202,79900000.0
2009-02-27 14:04:00,1.42015,1.4203,1.41905,1.41945,254099999.0
2009-02-27 14:05:00,1.41945,1.4197,1.41935,1.4194,257000000.0
2009-02-27 14:06:00,1.4195,1.4195,1.4192,1.4193,248200000.0
2009-02-27 14:07:00,1.4193,1.4193,1.41915,1.4193,114200000.0
2009-02-27 14:08:00,1.4193,1.41985,1.4193,1.4197,199800000.0
2009-02-27 14:09:00,1.4197,1.4198,1.41955,1.41975,85600000.0
2009-02-27 14:10:00,1.41975,1.4199,1.41975,1.41985,43000000.0
2009-02-27 14:11:00,1.41985,1.41995,1.419,1.41905,129700000.0
2009-02-27 14:12:00,1.41905,1.4191,1.41835,1.41835,151600000.0
2009-02-27 14:13:00,1.41835,1.41875,1.4182,1.4186,189800000.0
2009-02-27 14:14:00,1.41865,1.4187,1.4183,1.41855,262800000.0
2009-02-27 14:15:00,1.41855,1.41855,1.41835,1.4185,201200000.0
2009-02-27 14:16:00,1.41855,1.4194,1.41855,1.4193,161000000.0
2009-02-27 14:17:00,1.4193,1.4198,1.41925,1.41955,97100000.0
2009-02-27 14:18:00,1.4195,1.41965,1.4184,1.4188,239100000.0
2009-02-27 14:19:00,1.41875,1.41885,1.41855,1.41855,277130000.0
2009-02-27 14:20:00,1.41865,1.419,1.41855,1.4187,127400000.0
2009-02-27 14:21:00,1.4188,1.41915,1.41865,1.41915,70800000.0
2009-02-27 14:22:00,1.41915,1.4192,1.4186,1.41865,62200000.0
2009-02-27 14:23:00,1.41865,1.41865,1.4184,1.4184,44800000.0
2009-02-27 14:24:00,1.41855,1.41855,1.4181,1.41815,260200000.0
2009-02-27 14:25:00,1.41815,1.4184,1.418,1.4182,350000000.0
2009-02-27 14:26:00,1.4182,1.4186,1.418,1.4185,386700000.0
2009-02-27 14:27:00,1.4185,1.4186,1.4184,1.4184,65000000.0
2009-02-27 14:28:00,1.4185,1.4185,1.4182,1.4182,66600000.0
2009-02-27 14:29:00,1.41815,1.41845,1.41815,1.4183,217600000.0
2009-02-27 14:30:00,1.4183,1.41855,1.41825,1.41845,209400003.0
2009-02-27 14:31:00,1.41845,1.41845,1.418,1.41825,198400000.0
2009-02-27 14:32:00,1.41825,1.41825,1.41775,1.41775,199530000.0
2009-02-27 14:33:00,1.41775,1.41795,1.41775,1.41775,127200000.0
2009-02-27 14:34:00,1.4178,1.41785,1.41725,1.4174,62300000.0
2009-02-27 14:35:00,1.41745,1.4176,1.41715,1.41745,56200000.0
2009-02-27 14:36:00,1.4176,1.4178,1.41755,1.41765,40400000.0
2009-02-27 14:37:00,1.41765,1.41865,1.4176,1.4179,213900000.0
2009-02-27 14:38:00,1.4179,1.4181,1.41785,1.418,124600000.0
2009-02-27 14:39:00,1.418,1.41805,1.4173,1.4173,195800000.0
2009-02-27 14:40:00,1.4173,1.4177,1.4171,1.4174,344400000.0
2009-02-27 14:41:00,1.41745,1.41765,1.4174,1.41755,109400000.0
2009-02-27 14:42:00,1.41755,1.4176,1.4175,1.4175,61400000.0
2009-02-27 14:43:00,1.4175,1.41815,1.4175,1.41815,125700000.0
2009-02-27 14:44:00,1.4181,1.41935,1.4181,1.41935,213600000.0
2009-02-27 14:45:00,1.4194,1.4194,1.4185,1.4186,156600000.0
2009-02-27 14:46:00,1.41865,1.41885,1.4186,1.41875,190800000.0
2009-02-27 14:47:00,1.4188,1.4188,1.4187,1.4187,48000000.0
2009-02-27 14:48:00,1.4187,1.41875,1.4185,1.4186,63800000.0
2009-02-27 14:49:00,1.4185,1.41855,1.41745,1.4176,189500000.0
2009-02-27 14:50:00,1.4176,1.41845,1.4176,1.41845,193000000.0
2009-02-27 14:51:00,1.41845,1.419,1.41845,1.41895,120600000.0
2009-02-27 14:52:00,1.41895,1.41895,1.41835,1.41875,215000000.0
2009-02-27 14:53:00,1.41875,1.4191,1.4187,1.4191,91800000.0
2009-02-27 14:54:00,1.4191,1.4191,1.41865,1.41875,110400000.0
2009-02-27 14:55:00,1.41875,1.41875,1.41855,1.41875,78400000.0
2009-02-27 14:56:00,1.4187,1.41875,1.41775,1.41805,306500000.0
2009-02-27 14:57:00,1.4181,1.4182,1.4177,1.41775,300200000.0
2009-02-27 14:58:00,1.41775,1.4179,1.41765,1.4179,226850000.0
2009-02-27 14:59:00,1.4178,1.4179,1.41775,1.41785,285800003.0
2009-02-27 15:00:00,1.41795,1.41815,1.4177,1.4177,268800000.0
2009-02-27 15:01:00,1.4177,1.4177,1.41765,1.4177,57600000.0
2009-02-27 15:02:00,1.4177,1.4177,1.4171,1.4171,188800000.0
2009-02-27 15:03:00,1.4171,1.41735,1.4171,1.41735,79800000.0
2009-02-27 15:04:00,1.4172,1.4175,1.4171,1.41745,273900000.0
2009-02-27 15:05:00,1.4174,1.4177,1.4173,1.4174,201200000.0
2009-02-27 15:06:00,1.41735,1.4176,1.4172,1.4173,370000000.0
2009-02-27 15:07:00,1.4173,1.4174,1.41705,1.4171,66600000.0
2009-02-27 15:08:00,1.4171,1.4171,1.41655,1.4168,501800001.0
2009-02-27 15:09:00,1.41675,1.41695,1.41645,1.41645,291600000.0
2009-02-27 15:10:00,1.4165,1.41655,1.41625,1.41655,228600000.0
2009-02-27 15:11:00,1.4167,1.417,1.4165,1.4167,162400000.0
2009-02-27 15:12:00,1.41675,1.41705,1.41615,1.41615,358200000.0
2009-02-27 15:13:00,1.4162,1.41675,1.41585,1.4163,364200000.0
2009-02-27 15:14:00,1.4163,1.41635,1.4156,1.41575,333600000.0
2009-02-27 15:15:00,1.4158,1.4165,1.4158,1.4163,350200000.0
2009-02-27 15:16:00,1.4164,1.4164,1.41615,1.4162,258800000.0
2009-02-27 15:17:00,1.4162,1.4165,1.41525,1.41525,486899999.0
2009-02-27 15:18:00,1.4153,1.4155,1.41505,1.41505,234300000.0
2009-02-27 15:19:00,1.4151,1.4151,1.41425,1.4144,291900000.0
2009-02-27 15:20:00,1.4144,1.4144,1.4117,1.4118,489300001.0
2009-02-27 15:21:00,1.41175,1.413,1.41125,1.413,464399998.0
2009-02-27 15:22:00,1.41295,1.41375,1.4129,1.4131,231200000.0
2009-02-27 15:23:00,1.4131,1.414,1.4131,1.41335,361200000.0
2009-02-27 15:24:00,1.4133,1.41365,1.4132,1.41355,402300000.0
2009-02-27 15:25:00,1.41345,1.4145,1.4134,1.4145,383300000.0
2009-02-27 15:26:00,1.4145,1.41455,1.41355,1.41355,324700000.0
2009-02-27 15:27:00,1.4136,1.41365,1.41335,1.41355,311100000.0
2009-02-27 15:28:00,1.41355,1.4139,1.413,1.41305,250300000.0
2009-02-27 15:29:00,1.4132,1.4138,1.41295,1.41305,354000000.0
2009-02-27 15:30:00,1.41305,1.4139,1.413,1.4139,141600000.0
2009-02-27 15:31:00,1.4139,1.41485,1.4139,1.41485,334600000.0
2009-02-27 15:32:00,1.4149,1.41505,1.41345,1.41355,461000000.0
2009-02-27 15:33:00,1.41355,1.41425,1.4129,1.4129,303600000.0
2009-02-27 15:34:00,1.4129,1.4129,1.4125,1.41285,269200000.0
2009-02-27 15:35:00,1.4129,1.4135,1.41285,1.4135,274600000.0
2009-02-27 15:36:00,1.4135,1.4135,1.41165,1.41165,507099996.0
2009-02-27 15:37:00,1.41165,1.4123,1.41105,1.41175,306000000.0
2009-02-27 15:38:00,1.4117,1.4126,1.411,1.4125,269200000.0
2009-02-27 15:39:00,1.4125,1.4128,1.4119,1.4121,287300000.0
2009-02-27 15:40:00,1.41205,1.41265,1.41165,1.4126,142400000.0
2009-02-27 15:41:00,1.41275,1.41375,1.41265,1.4136,200000000.0
2009-02-27 15:42:00,1.41355,1.4139,1.4132,1.41385,268000000.0
2009-02-27 15:43:00,1.4138,1.414,1.41325,1.41365,138900000.0
2009-02-27 15:44:00,1.41365,1.41375,1.413,1.413,119000000.0
2009-02-27 15:45:00,1.41305,1.4135,1.413,1.413,264900000.0
2009-02-27 15:46:00,1.41305,1.41325,1.41265,1.4131,305400000.0
2009-02-27 15:47:00,1.41305,1.4138,1.4128,1.4131,183600000.0
2009-02-27 15:48:00,1.4131,1.4136,1.413,1.41315,234000000.0
2009-02-27 15:49:00,1.41315,1.41375,1.41315,1.4137,108000000.0
2009-02-27 15:50:00,1.41365,1.41395,1.4134,1.4138,272600000.0
2009-02-27 15:51:00,1.41375,1.41435,1.41375,1.41415,232000000.0
2009-02-27 15:52:00,1.414,1.414,1.4134,1.41355,191600000.0
2009-02-27 15:53:00,1.4136,1.4144,1.41355,1.4143,247600000.0
2009-02-27 15:54:00,1.4142,1.4143,1.4138,1.41395,192200000.0
2009-02-27 15:55:00,1.41405,1.41475,1.41405,1.4143,142500000.0
2009-02-27 15:56:00,1.4143,1.4144,1.4137,1.414,311400000.0
2009-02-27 15:57:00,1.414,1.414,1.41305,1.41305,238400000.0
2009-02-27 15:58:00,1.41305,1.41335,1.41265,1.41275,283600000.0
2009-02-27 15:59:00,1.41275,1.4136,1.41265,1.4136,396300000.0
2009-02-27 16:00:00,1.41355,1.4145,1.41335,1.4145,302400000.0
2009-02-27 16:01:00,1.4145,1.4146,1.41435,1.41455,192800000.0
2009-02-27 16:02:00,1.41455,1.4149,1.41435,1.4147,152700000.0
2009-02-27 16:03:00,1.4147,1.41625,1.4147,1.4157,397100000.0
2009-02-27 16:04:00,1.4157,1.4163,1.4156,1.41615,247400000.0
2009-02-27 16:05:00,1.41615,1.4163,1.4155,1.4155,348400000.0
2009-02-27 16:06:00,1.4155,1.4159,1.41545,1.4158,118000000.0
2009-02-27 16:07:00,1.41585,1.4167,1.4158,1.4158,194400000.0
2009-02-27 16:08:00,1.41585,1.41605,1.4153,1.41575,242600000.0
2009-02-27 16:09:00,1.41575,1.4161,1.4154,1.4161,386100000.0
2009-02-27 16:10:00,1.4161,1.4161,1.41495,1.41505,372300000.0
2009-02-27 16:11:00,1.41505,1.4152,1.4147,1.4149,441099999.0
2009-02-27 16:12:00,1.41485,1.41535,1.4147,1.4152,194200000.0
2009-02-27 16:13:00,1.4152,1.4152,1.41485,1.41495,122000000.0
2009-02-27 16:14:00,1.415,1.41505,1.41405,1.4141,206600000.0
2009-02-27 16:15:00,1.414,1.4146,1.4139,1.4146,367400000.0
2009-02-27 16:16:00,1.41455,1.4148,1.41425,1.41475,343200000.0
2009-02-27 16:17:00,1.41475,1.4158,1.41475,1.4157,279300000.0
2009-02-27 16:18:00,1.4157,1.41585,1.41515,1.41525,172400000.0
2009-02-27 16:19:00,1.41535,1.41555,1.41515,1.41555,188500000.0
2009-02-27 16:20:00,1.41555,1.4158,1.41525,1.4155,246600000.0
2009-02-27 16:21:00,1.4155,1.4167,1.41535,1.4167,197500000.0
2009-02-27 16:22:00,1.41675,1.4168,1.41615,1.41635,281200000.0
2009-02-27 16:23:00,1.41635,1.41665,1.41595,1.41645,266800000.0
2009-02-27 16:24:00,1.41645,1.417,1.41635,1.4166,186200000.0
2009-02-27 16:25:00,1.4166,1.4169,1.41655,1.4168,149100000.0
2009-02-27 16:26:00,1.4168,1.41755,1.4168,1.41715,310800000.0
2009-02-27 16:27:00,1.4172,1.4183,1.41715,1.41715,400600000.0
2009-02-27 16:28:00,1.41715,1.41715,1.4168,1.4169,259200000.0
2009-02-27 16:29:00,1.4169,1.4171,1.41655,1.41655,298400000.0
2009-02-27 16:30:00,1.41655,1.4174,1.41655,1.41705,413000000.0
2009-02-27 16:31:00,1.4171,1.4174,1.41675,1.41685,620000001.0
2009-02-27 16:32:00,1.41685,1.417,1.41645,1.4165,282999999.0
2009-02-27 16:33:00,1.4165,1.41655,1.4163,1.4163,148900001.0
2009-02-27 16:34:00,1.4163,1.41665,1.41605,1.4162,479500001.0
2009-02-27 16:35:00,1.4162,1.4168,1.4158,1.41675,279400000.0
2009-02-27 16:36:00,1.41675,1.41735,1.4167,1.4167,385399999.0
2009-02-27 16:37:00,1.4168,1.4169,1.41605,1.41605,404899997.0
2009-02-27 16:38:00,1.4161,1.4172,1.41595,1.417,337000000.0
2009-02-27 16:39:00,1.417,1.4177,1.4167,1.4167,508000002.0
2009-02-27 16:40:00,1.41675,1.4174,1.4167,1.4173,334999999.0
2009-02-27 16:41:00,1.4174,1.4179,1.4174,1.41755,198100000.0
2009-02-27 16:42:00,1.4176,1.4182,1.4175,1.41765,269800000.0
2009-02-27 16:43:00,1.4177,1.41785,1.4175,1.41755,257200000.0
2009-02-27 16:44:00,1.4176,1.41785,1.4174,1.4175,391200001.0
2009-02-27 16:45:00,1.41755,1.41825,1.4175,1.41825,212400000.0
2009-02-27 16:46:00,1.41825,1.41865,1.4181,1.41855,258094635.0
2009-02-27 16:47:00,1.4186,1.4186,1.41765,1.41775,233300000.0
2009-02-27 16:48:00,1.4178,1.41845,1.4177,1.41845,250900000.0
2009-02-27 16:49:00,1.41845,1.41845,1.4178,1.41785,215500000.0
2009-02-27 16:50:00,1.41785,1.4182,1.4177,1.41775,296000000.0
2009-02-27 16:51:00,1.4178,1.4183,1.41755,1.4182,246300000.0
2009-02-27 16:52:00,1.41815,1.4187,1.41795,1.418,275500000.0
2009-02-27 16:53:00,1.418,1.418,1.41715,1.41765,189800000.0
2009-02-27 16:54:00,1.41765,1.4179,1.4175,1.4176,137300000.0
2009-02-27 16:55:00,1.4176,1.4186,1.4175,1.4182,186200000.0
2009-02-27 16:56:00,1.41815,1.41815,1.41765,1.4178,210100000.0
2009-02-27 16:57:00,1.41785,1.41835,1.4175,1.41795,218800000.0
2009-02-27 16:58:00,1.41785,1.41855,1.4177,1.41785,308900000.0
2009-02-27 16:59:00,1.41785,1.41785,1.417,1.417,288600001.0
2009-02-27 17:00:00,1.4171,1.41745,1.41695,1.41735,234400000.0
2009-02-27 17:01:00,1.4172,1.41765,1.417,1.4176,203600000.0
2009-02-27 17:02:00,1.41755,1.4177,1.4173,1.4173,349800000.0
2009-02-27 17:03:00,1.4173,1.41895,1.4173,1.41885,283900000.0
2009-02-27 17:04:00,1.41885,1.42145,1.4186,1.42145,353800000.0
2009-02-27 17:05:00,1.4216,1.42215,1.42115,1.42135,367900000.0
2009-02-27 17:06:00,1.42135,1.42145,1.42055,1.42065,317600000.0
2009-02-27 17:07:00,1.42065,1.4208,1.42035,1.42045,431500000.0
2009-02-27 17:08:00,1.4204,1.42065,1.4202,1.42035,526700000.0
2009-02-27 17:09:00,1.42035,1.4205,1.4195,1.4195,460800000.0
2009-02-27 17:10:00,1.4195,1.4197,1.419,1.41955,457900002.0
2009-02-27 17:11:00,1.41945,1.42005,1.41945,1.41955,359100000.0
2009-02-27 17:12:00,1.41955,1.4203,1.41955,1.41985,405700001.0
2009-02-27 17:13:00,1.41985,1.4203,1.4194,1.42005,312000000.0
2009-02-27 17:14:00,1.42005,1.42005,1.4194,1.41985,364400001.0
2009-02-27 17:15:00,1.41985,1.42055,1.41975,1.4198,266000001.0
2009-02-27 17:16:00,1.4198,1.4199,1.41915,1.41945,291200000.0
2009-02-27 17:17:00,1.4197,1.42035,1.41945,1.4201,252000000.0
2009-02-27 17:18:00,1.4201,1.4203,1.41985,1.42005,340200000.0
2009-02-27 17:19:00,1.4201,1.421,1.41995,1.421,258500000.0
2009-02-27 17:20:00,1.421,1.4221,1.421,1.4221,484600000.0
2009-02-27 17:21:00,1.422,1.42295,1.4219,1.42295,227700000.0
2009-02-27 17:22:00,1.423,1.4244,1.42295,1.424,346800000.0
2009-02-27 17:23:00,1.424,1.4241,1.4235,1.42365,274800000.0
2009-02-27 17:24:00,1.42365,1.42425,1.4235,1.42395,387299998.0
2009-02-27 17:25:00,1.424,1.4252,1.424,1.42515,251300000.0
2009-02-27 17:26:00,1.42515,1.42515,1.4245,1.4246,255500000.0
2009-02-27 17:27:00,1.4246,1.425,1.4241,1.425,275800000.0
2009-02-27 17:28:00,1.42515,1.4252,1.4247,1.4248,378800000.0
2009-02-27 17:29:00,1.42495,1.42885,1.42485,1.4287,243700000.0
2009-02-27 17:30:00,1.42855,1.4288,1.4264,1.4267,331520000.0
2009-02-27 17:31:00,1.4267,1.4282,1.42665,1.4271,244100000.0
2009-02-27 17:32:00,1.4271,1.42785,1.42675,1.42755,282200000.0
2009-02-27 17:33:00,1.42755,1.428,1.42695,1.42735,332700000.0
2009-02-27 17:34:00,1.42735,1.42785,1.4272,1.4273,272600000.0
2009-02-27 17:35:00,1.4274,1.4281,1.4268,1.42685,327800000.0
2009-02-27 17:36:00,1.4269,1.4275,1.42655,1.4275,347800000.0
2009-02-27 17:37:00,1.42745,1.42745,1.4267,1.4267,306900000.0
2009-02-27 17:38:00,1.4267,1.42675,1.42615,1.42635,303600000.0
2009-02-27 17:39:00,1.42635,1.4265,1.42615,1.4265,262200000.0
2009-02-27 17:40:00,1.4265,1.4269,1.42635,1.4268,221940000.0
2009-02-27 17:41:00,1.427,1.42705,1.42655,1.42685,186500000.0
2009-02-27 17:42:00,1.42685,1.4278,1.42685,1.4276,254200000.0
2009-02-27 17:43:00,1.4276,1.4281,1.42755,1.4281,143800000.0
2009-02-27 17:44:00,1.4281,1.4289,1.4281,1.4287,196000000.0
2009-02-27 17:45:00,1.42875,1.42875,1.42755,1.42755,352400000.0
2009-02-27 17:46:00,1.4276,1.42875,1.4276,1.42875,303200000.0
2009-02-27 17:47:00,1.4288,1.4307,1.42855,1.4307,459100000.0
2009-02-27 17:48:00,1.43075,1.4314,1.4307,1.4313,361100000.0
2009-02-27 17:49:00,1.43145,1.4315,1.4307,1.43095,257000000.0
2009-02-27 17:50:00,1.43085,1.4314,1.4307,1.43105,321900000.0
2009-02-27 17:51:00,1.43115,1.4313,1.43085,1.43115,397000000.0
2009-02-27 17:52:00,1.43125,1.4324,1.4312,1.43205,317800000.0
2009-02-27 17:53:00,1.432,1.4327,1.43185,1.43205,389400000.0
2009-02-27 17:54:00,1.432,1.4324,1.43185,1.43235,242400000.0
2009-02-27 17:55:00,1.43235,1.4324,1.4318,1.43185,272999999.0
2009-02-27 17:56:00,1.43185,1.43205,1.4312,1.43125,377900000.0
2009-02-27 17:57:00,1.43125,1.43125,1.4296,1.42975,286000000.0
2009-02-27 17:58:00,1.42965,1.4299,1.4281,1.4281,295800000.0
2009-02-27 17:59:00,1.4281,1.4281,1.4241,1.4253,386499999.0
2009-02-27 18:00:00,1.42535,1.4269,1.42535,1.4265,340300000.0
2009-02-27 18:01:00,1.4266,1.4266,1.42465,1.42465,342500000.0
2009-02-27 18:02:00,1.42465,1.4247,1.42205,1.42245,366500000.0
2009-02-27 18:03:00,1.4226,1.42415,1.42255,1.4236,345700000.0
2009-02-27 18:04:00,1.4236,1.4249,1.42345,1.4249,273000000.0
2009-02-27 18:05:00,1.4249,1.42565,1.42485,1.42565,309500000.0
2009-02-27 18:06:00,1.4256,1.4256,1.4252,1.4253,325500000.0
2009-02-27 18:07:00,1.4253,1.42545,1.4248,1.42505,298400000.0
2009-02-27 18:08:00,1.425,1.42605,1.42495,1.42575,261800000.0
2009-02-27 18:09:00,1.4257,1.42615,1.4256,1.4256,329000000.0
2009-02-27 18:10:00,1.4256,1.42745,1.4256,1.4274,206000000.0
2009-02-27 18:11:00,1.4274,1.4278,1.427,1.427,225500000.0
2009-02-27 18:12:00,1.427,1.427,1.4266,1.4269,147800000.0
2009-02-27 18:13:00,1.42685,1.4273,1.42665,1.4271,276000000.0
2009-02-27 18:14:00,1.427,1.42725,1.42655,1.42665,265900000.0
2009-02-27 18:15:00,1.42665,1.42685,1.4264,1.4268,349200000.0
2009-02-27 18:16:00,1.4268,1.4275,1.4268,1.42685,211500000.0
2009-02-27 18:17:00,1.42685,1.42825,1.42685,1.4272,456400000.0
2009-02-27 18:18:00,1.42715,1.42715,1.42615,1.42655,382200000.0
2009-02-27 18:19:00,1.42665,1.42665,1.4253,1.4253,313000000.0
2009-02-27 18:20:00,1.4253,1.4256,1.42315,1.42315,372200000.0
2009-02-27 18:21:00,1.42295,1.42395,1.42295,1.4237,313800000.0
2009-02-27 18:22:00,1.42375,1.4251,1.42375,1.42435,309800000.0
2009-02-27 18:23:00,1.42425,1.4255,1.42425,1.42445,231300000.0
2009-02-27 18:24:00,1.4246,1.425,1.4235,1.4238,339600000.0
2009-02-27 18:25:00,1.4238,1.42425,1.42375,1.4241,452800000.0
2009-02-27 18:26:00,1.42415,1.425,1.42345,1.4243,524400000.0
2009-02-27 18:27:00,1.4243,1.4244,1.4233,1.424,430800000.0
2009-02-27 18:28:00,1.42385,1.4245,1.4238,1.42415,334800000.0
2009-02-27 18:29:00,1.42415,1.42455,1.42145,1.42145,324100000.0
2009-02-27 18:30:00,1.42145,1.42415,1.42145,1.42415,291200000.0
2009-02-27 18:31:00,1.42415,1.4245,1.42365,1.42415,309700000.0
2009-02-27 18:32:00,1.42425,1.4256,1.42425,1.4256,519099999.0
2009-02-27 18:33:00,1.42555,1.426,1.42445,1.42565,325200000.0
2009-02-27 18:34:00,1.4255,1.4255,1.42425,1.4245,234300000.0
2009-02-27 18:35:00,1.4245,1.4249,1.424,1.4247,245700000.0
2009-02-27 18:36:00,1.4247,1.4254,1.4243,1.42505,408399998.0
2009-02-27 18:37:00,1.4251,1.4255,1.42445,1.42465,283600000.0
2009-02-27 18:38:00,1.4247,1.4253,1.42455,1.42515,243600000.0
2009-02-27 18:39:00,1.4252,1.4253,1.4247,1.425,194000000.0
2009-02-27 18:40:00,1.425,1.42525,1.4248,1.4251,237299999.0
2009-02-27 18:41:00,1.4251,1.4254,1.4245,1.4245,193700000.0
2009-02-27 18:42:00,1.42455,1.4248,1.42415,1.42475,164600000.0
2009-02-27 18:43:00,1.42475,1.4249,1.4243,1.4249,278500000.0
2009-02-27 18:44:00,1.42475,1.4262,1.42445,1.4262,228900000.0
2009-02-27 18:45:00,1.4262,1.4267,1.42605,1.42625,179800000.0
2009-02-27 18:46:00,1.42625,1.4263,1.42585,1.4261,191300000.0
2009-02-27 18:47:00,1.4262,1.4263,1.42565,1.42605,292100000.0
2009-02-27 18:48:00,1.4261,1.4267,1.426,1.42635,135200000.0
2009-02-27 18:49:00,1.42635,1.4278,1.42635,1.42765,233400000.0
2009-02-27 18:50:00,1.4277,1.4277,1.42595,1.426,299500000.0
2009-02-27 18:51:00,1.426,1.42615,1.42535,1.4254,285900000.0
2009-02-27 18:52:00,1.42515,1.4262,1.42515,1.42615,315500000.0
2009-02-27 18:53:00,1.4261,1.427,1.4255,1.42675,252700000.0
2009-02-27 18:54:00,1.42675,1.4271,1.42675,1.42695,135500000.0
2009-02-27 18:55:00,1.427,1.42715,1.42605,1.42715,155600000.0
2009-02-27 18:56:00,1.4272,1.4288,1.4272,1.42855,177600000.0
2009-02-27 18:57:00,1.4288,1.42895,1.4285,1.4285,184700000.0
2009-02-27 18:58:00,1.4285,1.4286,1.42785,1.4282,154600000.0
2009-02-27 18:59:00,1.4282,1.42845,1.42725,1.42755,145900000.0
2009-02-27 19:00:00,1.42755,1.42775,1.4259,1.42605,169400000.0
2009-02-27 19:01:00,1.42605,1.4267,1.42575,1.4267,167900000.0
2009-02-27 19:02:00,1.4267,1.4275,1.42655,1.42715,178800000.0
2009-02-27 19:03:00,1.42715,1.42785,1.42715,1.4272,188000000.0
2009-02-27 19:04:00,1.4272,1.4274,1.4267,1.4272,243100000.0
2009-02-27 19:05:00,1.42715,1.4279,1.42715,1.4273,217800000.0
2009-02-27 19:06:00,1.4273,1.4274,1.42695,1.4274,241400000.0
2009-02-27 19:07:00,1.4274,1.4281,1.4274,1.4277,186800000.0
2009-02-27 19:08:00,1.4277,1.4284,1.42765,1.42825,153900000.0
2009-02-27 19:09:00,1.42825,1.4296,1.42825,1.42915,211000000.0
2009-02-27 19:10:00,1.4292,1.4295,1.42845,1.4295,147400000.0
2009-02-27 19:11:00,1.4295,1.43145,1.42845,1.43085,225100000.0
2009-02-27 19:12:00,1.43085,1.4314,1.43055,1.43065,201600000.0
2009-02-27 19:13:00,1.43055,1.4308,1.43005,1.43045,303200000.0
2009-02-27 19:14:00,1.43055,1.43055,1.4297,1.4298,213800000.0
2009-02-27 19:15:00,1.42975,1.4306,1.42975,1.4305,214200000.0
2009-02-27 19:16:00,1.4305,1.4305,1.4293,1.4304,253400000.0
2009-02-27 19:17:00,1.4304,1.4308,1.43,1.4302,175400000.0
2009-02-27 19:18:00,1.4302,1.43025,1.42975,1.43,116600000.0
2009-02-27 19:19:00,1.43,1.43,1.42925,1.4294,124800000.0
2009-02-27 19:20:00,1.42935,1.4294,1.42865,1.42875,162000000.0
2009-02-27 19:21:00,1.4288,1.4292,1.4287,1.42915,101400000.0
2009-02-27 19:22:00,1.42915,1.4294,1.42905,1.4293,194600000.0
2009-02-27 19:23:00,1.42925,1.4297,1.429,1.42905,102600000.0
2009-02-27 19:24:00,1.42905,1.4291,1.4287,1.42895,114800000.0
2009-02-27 19:25:00,1.42895,1.43005,1.4288,1.43005,153800000.0
2009-02-27 19:26:00,1.43005,1.43005,1.4295,1.42985,162200000.0
2009-02-27 19:27:00,1.42985,1.4301,1.42935,1.42965,156700000.0
2009-02-27 19:28:00,1.42965,1.42985,1.4296,1.42965,204200000.0
2009-02-27 19:29:00,1.42965,1.4299,1.42955,1.4297,91400000.0
2009-02-27 19:30:00,1.4296,1.4298,1.4294,1.42975,124600000.0
2009-02-27 19:31:00,1.42975,1.4306,1.42955,1.42965,173100000.0
2009-02-27 19:32:00,1.4297,1.43,1.42955,1.4296,147000000.0
2009-02-27 19:33:00,1.42955,1.4297,1.42945,1.4296,79200000.0
2009-02-27 19:34:00,1.4296,1.4297,1.42945,1.4297,66000000.0
2009-02-27 19:35:00,1.42945,1.42955,1.4294,1.42945,51400000.0
2009-02-27 19:36:00,1.4296,1.4301,1.42955,1.42975,110400000.0
2009-02-27 19:37:00,1.4297,1.43005,1.42965,1.4297,74200000.0
2009-02-27 19:38:00,1.42975,1.43,1.4291,1.42955,271000000.0
2009-02-27 19:39:00,1.42965,1.42995,1.4292,1.4296,234800000.0
2009-02-27 19:40:00,1.42965,1.42995,1.42955,1.4298,121400000.0
2009-02-27 19:41:00,1.4298,1.4302,1.4298,1.43005,191600000.0
2009-02-27 19:42:00,1.43005,1.43005,1.42975,1.43,142600000.0
2009-02-27 19:43:00,1.43,1.4302,1.42985,1.43015,100400000.0
2009-02-27 19:44:00,1.43015,1.4303,1.42975,1.43015,128000000.0
2009-02-27 19:45:00,1.4302,1.4306,1.43,1.4304,66200000.0
2009-02-27 19:46:00,1.4304,1.43045,1.43015,1.4303,32400000.0
2009-02-27 19:47:00,1.4303,1.4306,1.4301,1.43035,142600000.0
2009-02-27 19:48:00,1.43035,1.43095,1.43035,1.4307,148600000.0
2009-02-27 19:49:00,1.43075,1.43155,1.43045,1.4315,176400000.0
2009-02-27 19:50:00,1.4315,1.4326,1.4315,1.43255,157400000.0
2009-02-27 19:51:00,1.4328,1.43375,1.43255,1.43335,161100000.0
2009-02-27 19:52:00,1.4335,1.43405,1.4332,1.4337,271600000.0
2009-02-27 19:53:00,1.4337,1.43445,1.43335,1.4334,343500000.0
2009-02-27 19:54:00,1.4334,1.4343,1.4333,1.4342,167600000.0
2009-02-27 19:55:00,1.43415,1.43415,1.4334,1.434,104600000.0
2009-02-27 19:56:00,1.434,1.43405,1.43295,1.43295,188000000.0
2009-02-27 19:57:00,1.43295,1.4331,1.43235,1.43255,158400000.0
2009-02-27 19:58:00,1.43245,1.43385,1.43245,1.43375,157200000.0
2009-02-27 19:59:00,1.43385,1.4348,1.43375,1.4347,145900000.0
2009-02-27 20:00:00,1.43475,1.4356,1.4346,1.43525,209600000.0
2009-02-27 20:01:00,1.4352,1.4363,1.43515,1.4363,168800000.0
2009-02-27 20:02:00,1.43625,1.4365,1.4351,1.4351,325800000.0
2009-02-27 20:03:00,1.4351,1.43525,1.43435,1.4347,153400000.0
2009-02-27 20:04:00,1.4347,1.43475,1.4345,1.4346,254399998.0
2009-02-27 20:05:00,1.4346,1.43465,1.43435,1.4344,154600000.0
2009-02-27 20:06:00,1.43435,1.4344,1.43425,1.4343,347600000.0
2009-02-27 20:07:00,1.4343,1.4343,1.434,1.4341,71400000.0
2009-02-27 20:08:00,1.4341,1.43435,1.434,1.4341,66600000.0
2009-02-27 20:09:00,1.43415,1.4344,1.434,1.43415,102000000.0
2009-02-27 20:10:00,1.43415,1.43415,1.43405,1.4341,91200000.0
2009-02-27 20:11:00,1.4341,1.4349,1.4341,1.43455,114000000.0
2009-02-27 20:12:00,1.43455,1.4346,1.43445,1.43455,34600000.0
2009-02-27 20:13:00,1.43445,1.4347,1.43405,1.4342,217800000.0
2009-02-27 20:14:00,1.43425,1.43425,1.4334,1.43385,156900000.0
2009-02-27 20:15:00,1.4338,1.4338,1.43265,1.43265,163800000.0
2009-02-27 20:16:00,1.4327,1.43345,1.4327,1.4334,127200000.0
2009-02-27 20:17:00,1.43345,1.43345,1.43295,1.433,122800000.0
2009-02-27 20:18:00,1.433,1.4333,1.433,1.433,154400000.0
2009-02-27 20:19:00,1.433,1.4334,1.4328,1.43335,174800000.0
2009-02-27 20:20:00,1.43335,1.4334,1.43325,1.4334,89400000.0
2009-02-27 20:21:00,1.43335,1.43355,1.43335,1.4335,95400000.0
2009-02-27 20:22:00,1.43365,1.4339,1.4334,1.4339,48100000.0
2009-02-27 20:23:00,1.4342,1.4344,1.43385,1.4344,153600000.0
2009-02-27 20:24:00,1.4344,1.4344,1.4342,1.43425,45200000.0
2009-02-27 20:25:00,1.43425,1.43435,1.4339,1.4342,42200000.0
2009-02-27 20:26:00,1.43425,1.4347,1.43415,1.4347,163400000.0
2009-02-27 20:27:00,1.43475,1.43525,1.43435,1.43525,192400000.0
2009-02-27 20:28:00,1.4352,1.4352,1.4347,1.4349,120500000.0
2009-02-27 20:29:00,1.435,1.435,1.4338,1.4338,156200000.0
2009-02-27 20:30:00,1.43385,1.4341,1.4338,1.4341,126400000.0
2009-02-27 20:31:00,1.4341,1.43545,1.43405,1.4351,127200000.0
2009-02-27 20:32:00,1.4353,1.43545,1.4349,1.43505,167000000.0
2009-02-27 20:33:00,1.43505,1.43505,1.4343,1.4346,109400000.0
2009-02-27 20:34:00,1.4345,1.43465,1.43405,1.4343,138100000.0
2009-02-27 20:35:00,1.43435,1.4345,1.434,1.43415,132600000.0
2009-02-27 20:36:00,1.43415,1.4342,1.4338,1.4338,89600000.0
2009-02-27 20:37:00,1.4338,1.4338,1.4328,1.4328,133400000.0
2009-02-27 20:38:00,1.4328,1.43375,1.4328,1.43365,155200000.0
2009-02-27 20:39:00,1.43365,1.4337,1.4331,1.43335,151000000.0
2009-02-27 20:40:00,1.4333,1.43335,1.43265,1.43305,256700000.0
2009-02-27 20:41:00,1.43295,1.4334,1.4329,1.4334,193200000.0
2009-02-27 20:42:00,1.43335,1.43345,1.43325,1.4333,122800000.0
2009-02-27 20:43:00,1.4333,1.4333,1.4321,1.43215,180700000.0
2009-02-27 20:44:00,1.43215,1.4322,1.43175,1.43215,161400000.0
2009-02-27 20:45:00,1.4321,1.43225,1.4316,1.43195,201700000.0
2009-02-27 20:46:00,1.432,1.432,1.4316,1.43175,75000000.0
2009-02-27 20:47:00,1.4316,1.43355,1.43135,1.4325,163600000.0
2009-02-27 20:48:00,1.43245,1.4328,1.43235,1.4328,121200000.0
2009-02-27 20:49:00,1.43285,1.43385,1.43285,1.4338,346100000.0
2009-02-27 20:50:00,1.4338,1.4349,1.43375,1.4345,202500000.0
2009-02-27 20:51:00,1.43445,1.43445,1.4333,1.4335,268600000.0
2009-02-27 20:52:00,1.4335,1.43375,1.4334,1.4337,185600000.0
2009-02-27 20:53:00,1.4338,1.43415,1.43315,1.43315,188300000.0
2009-02-27 20:54:00,1.43315,1.4333,1.4326,1.4326,120800000.0
2009-02-27 20:55:00,1.4326,1.43275,1.43245,1.43245,106400000.0
2009-02-27 20:56:00,1.4325,1.4334,1.43245,1.4332,72400000.0
2009-02-27 20:57:00,1.4332,1.4336,1.4332,1.4335,64200000.0
2009-02-27 20:58:00,1.4334,1.43405,1.4334,1.4337,160800000.0
2009-02-27 20:59:00,1.4337,1.4338,1.4336,1.4337,44000000.0
2009-02-27 21:00:00,1.4336,1.4336,1.43305,1.43335,134800000.0
2009-02-27 21:01:00,1.4335,1.4336,1.4333,1.4336,76800000.0
2009-02-27 21:02:00,1.43355,1.4339,1.43345,1.43385,50400000.0
2009-02-27 21:03:00,1.43375,1.4344,1.43375,1.4344,157000000.0
2009-02-27 21:04:00,1.4344,1.4349,1.4343,1.43445,210600000.0
2009-02-27 21:05:00,1.43445,1.43445,1.43425,1.43435,236100000.0
2009-02-27 21:06:00,1.43435,1.4344,1.43395,1.43395,71400000.0
2009-02-27 21:07:00,1.43395,1.4341,1.4336,1.43375,119600000.0
2009-02-27 21:08:00,1.43375,1.43385,1.4336,1.4338,77200000.0
2009-02-27 21:09:00,1.4338,1.4338,1.4332,1.4332,93900000.0
2009-02-27 21:10:00,1.43315,1.43315,1.43295,1.433,98000000.0
2009-02-27 21:11:00,1.433,1.4331,1.4328,1.433,179800000.0
2009-02-27 21:12:00,1.433,1.43325,1.43285,1.4331,43400000.0
2009-02-27 21:13:00,1.4331,1.43345,1.43285,1.4333,103400000.0
2009-02-27 21:14:00,1.43345,1.4342,1.43325,1.4339,144200000.0
2009-02-27 21:15:00,1.4339,1.4344,1.43375,1.4339,117800000.0
2009-02-27 21:16:00,1.4339,1.43395,1.4338,1.4338,19000000.0
2009-02-27 21:17:00,1.43395,1.43395,1.43365,1.4338,53575000.0
2009-02-27 21:18:00,1.4338,1.43415,1.4338,1.43385,112300000.0
2009-02-27 21:19:00,1.43385,1.43415,1.4338,1.43415,74400000.0
2009-02-27 21:20:00,1.4341,1.4345,1.4341,1.43415,120400000.0
2009-02-27 21:21:00,1.43415,1.4342,1.4338,1.434,175000000.0
2009-02-27 21:22:00,1.4339,1.4339,1.4337,1.4337,91400000.0
2009-02-27 21:23:00,1.4337,1.4338,1.4337,1.4338,48400000.0
2009-02-27 21:24:00,1.4338,1.4341,1.43375,1.43375,47000000.0
2009-02-27 21:25:00,1.4337,1.43375,1.4337,1.4337,25400000.0
2009-02-27 21:26:00,1.4337,1.43445,1.4331,1.43435,120000000.0
2009-02-27 21:27:00,1.43435,1.4348,1.4342,1.4342,100800000.0
2009-02-27 21:28:00,1.4342,1.4343,1.43395,1.4342,65800000.0
2009-02-27 21:29:00,1.43415,1.43415,1.4335,1.4336,60200000.0
2009-02-27 21:30:00,1.43355,1.4336,1.43305,1.43315,140000000.0
2009-02-27 21:31:00,1.4332,1.4333,1.43305,1.43315,79600000.0
2009-02-27 21:32:00,1.43305,1.43355,1.43305,1.43325,159000000.0
2009-02-27 21:33:00,1.4333,1.43355,1.43325,1.43335,108200000.0
2009-02-27 21:34:00,1.4333,1.43345,1.43325,1.4334,64000000.0
2009-02-27 21:35:00,1.4334,1.4335,1.43325,1.4333,92800000.0
2009-02-27 21:36:00,1.43335,1.4334,1.4331,1.4334,159900000.0
2009-02-27 21:37:00,1.4334,1.43345,1.4334,1.4334,104600000.0
2009-02-27 21:38:00,1.4334,1.43355,1.43335,1.4334,77400000.0
2009-02-27 21:39:00,1.43335,1.43355,1.43335,1.4334,58200000.0
2009-02-27 21:40:00,1.4334,1.4334,1.43305,1.43305,89100000.0
2009-02-27 21:41:00,1.4331,1.4333,1.43305,1.43315,50600000.0
2009-02-27 21:42:00,1.43315,1.43325,1.43305,1.43315,150400000.0
2009-02-27 21:43:00,1.43315,1.43355,1.43305,1.4335,71800000.0
2009-02-27 21:44:00,1.43355,1.43375,1.4333,1.43355,115000000.0
2009-02-27 21:45:00,1.43355,1.43355,1.4333,1.43345,99200000.0
2009-02-27 21:46:00,1.4334,1.43365,1.4331,1.4334,73600000.0
2009-02-27 21:47:00,1.43335,1.43335,1.433,1.433,90800000.0
2009-02-27 21:48:00,1.43305,1.43335,1.4325,1.4325,132600000.0
2009-02-27 21:49:00,1.43255,1.4329,1.43255,1.4329,64000000.0
2009-02-27 21:50:00,1.4328,1.4329,1.43255,1.4328,56100000.0
2009-02-27 21:51:00,1.43275,1.4328,1.43245,1.43255,51600000.0
2009-02-27 21:52:00,1.4325,1.43265,1.4325,1.43255,41200000.0
2009-02-27 21:53:00,1.43255,1.4326,1.43245,1.43255,28800000.0
2009-02-27 21:54:00,1.4326,1.43265,1.4323,1.4323,36200000.0
2009-02-27 21:55:00,1.4323,1.43245,1.43225,1.43245,61400000.0
2009-02-27 21:56:00,1.43245,1.4327,1.4324,1.4324,85000000.0
2009-02-27 21:57:00,1.43245,1.43245,1.4324,1.43245,46200000.0
2009-02-27 21:58:00,1.43245,1.43255,1.4322,1.43225,49000000.0
2009-02-27 21:59:00,1.43225,1.43235,1.43195,1.43205,70600000.0
2009-02-27 22:00:00,1.43195,1.432,1.4316,1.43185,102000000.0
2009-02-27 22:01:00,1.43185,1.43205,1.4318,1.432,41400000.0
2009-02-27 22:02:00,1.43195,1.43225,1.43195,1.4321,62200000.0
2009-02-27 22:03:00,1.4321,1.4322,1.4321,1.4322,31200000.0
2009-02-27 22:04:00,1.4322,1.4324,1.4321,1.4324,65000000.0
2009-02-27 22:05:00,1.4324,1.4326,1.4322,1.43235,121200000.0
2009-02-27 22:06:00,1.43235,1.43235,1.4321,1.43215,50200000.0
2009-02-27 22:07:00,1.43215,1.4322,1.4314,1.4315,92000000.0
2009-02-27 22:08:00,1.4315,1.4316,1.4313,1.4316,125800000.0
2009-02-27 22:09:00,1.4316,1.43165,1.4311,1.4313,129400000.0
2009-02-27 22:10:00,1.4313,1.4313,1.4311,1.4312,82400000.0
2009-02-27 22:11:00,1.4312,1.4312,1.4302,1.4304,199600000.0
2009-02-27 22:12:00,1.4304,1.4309,1.4303,1.4309,109000000.0
2009-02-27 22:13:00,1.4309,1.43155,1.43075,1.4315,115800000.0
2009-02-27 22:14:00,1.4315,1.4315,1.43075,1.43085,115000000.0
2009-02-27 22:15:00,1.43085,1.4311,1.43075,1.4308,53600000.0
2009-02-27 22:16:00,1.4308,1.43085,1.43065,1.43085,97400000.0
2009-02-27 22:17:00,1.4308,1.4309,1.43045,1.43085,72600000.0
2009-02-27 22:18:00,1.43085,1.431,1.43025,1.431,184800000.0
2009-02-27 22:19:00,1.431,1.4311,1.43045,1.43105,116400000.0
2009-02-27 22:20:00,1.43105,1.43105,1.4304,1.4304,119000000.0
2009-02-27 22:21:00,1.4304,1.43055,1.43015,1.43055,91600000.0
2009-02-27 22:22:00,1.4306,1.4309,1.43055,1.4309,94600000.0
2009-02-27 22:23:00,1.4309,1.4309,1.43075,1.4308,18200000.0
2009-02-27 22:24:00,1.4308,1.4314,1.4308,1.4314,108000000.0
2009-02-27 22:25:00,1.43145,1.4317,1.43135,1.43155,90200000.0
2009-02-27 22:26:00,1.4315,1.43155,1.43125,1.4313,54600000.0
2009-02-27 22:27:00,1.4313,1.4313,1.43115,1.43115,67200000.0
2009-02-27 22:28:00,1.4311,1.4311,1.4311,1.4311,6400000.0
2009-02-27 22:29:00,1.4311,1.4311,1.43045,1.43045,46000000.0
2009-02-27 22:30:00,1.43045,1.43165,1.43045,1.43105,166600000.0
2009-02-27 22:31:00,1.43105,1.43145,1.43105,1.4314,62800000.0
2009-02-27 22:32:00,1.43145,1.4316,1.43065,1.4307,149400000.0
2009-02-27 22:33:00,1.4308,1.4311,1.43075,1.4309,99000000.0
2009-02-27 22:34:00,1.4309,1.4312,1.4308,1.43085,113800000.0
2009-02-27 22:35:00,1.4309,1.4309,1.4308,1.43085,28800000.0
2009-02-27 22:36:00,1.43085,1.431,1.43075,1.43095,74200000.0
2009-02-27 22:37:00,1.43095,1.4311,1.43095,1.4311,14400000.0
2009-02-27 22:38:00,1.43105,1.4313,1.43095,1.43115,50800000.0
2009-02-27 22:39:00,1.4308,1.4314,1.43075,1.431,105800000.0
2009-02-27 22:40:00,1.43105,1.43115,1.43105,1.43115,39200000.0
2009-02-27 22:41:00,1.43115,1.4313,1.43115,1.4313,38400000.0
2009-02-27 22:42:00,1.4313,1.4318,1.4313,1.4318,3200000.0
2009-02-27 22:43:00,1.4318,1.43185,1.43145,1.43155,30000000.0
2009-02-27 22:44:00,1.43155,1.43235,1.43155,1.43215,80900000.0
2009-02-27 22:45:00,1.4322,1.4322,1.43135,1.43145,104900000.0
2009-02-27 22:46:00,1.43145,1.4318,1.43145,1.43165,86000000.0
2009-02-27 22:47:00,1.4317,1.4322,1.4317,1.4321,123800000.0
2009-02-27 22:48:00,1.4321,1.43255,1.4321,1.4325,213400000.0
2009-02-27 22:49:00,1.4325,1.4327,1.4323,1.4326,79600000.0
2009-02-27 22:50:00,1.4327,1.43285,1.4326,1.4326,63000000.0
2009-02-27 22:51:00,1.4326,1.43275,1.4326,1.4326,57800000.0
2009-02-27 22:52:00,1.4326,1.4326,1.432,1.4321,70400000.0
2009-02-27 22:53:00,1.4321,1.43225,1.4321,1.43225,57800000.0
2009-02-27 22:54:00,1.43225,1.43225,1.4319,1.4319,49400000.0
2009-02-27 22:55:00,1.43185,1.43195,1.43125,1.43125,118300000.0
2009-02-27 22:56:00,1.4313,1.4314,1.4312,1.43135,44800000.0
2009-02-27 22:57:00,1.4313,1.4316,1.4313,1.4314,92400000.0
2009-02-27 22:58:00,1.43145,1.43155,1.4313,1.4315,27800000.0
2009-02-27 22:59:00,1.4315,1.43165,1.4313,1.4313,85200000.0
2009-02-27 23:00:00,1.4314,1.4315,1.4313,1.4313,83400000.0
2009-02-27 23:01:00,1.4313,1.4314,1.4312,1.4312,44600000.0
2009-02-27 23:02:00,1.4312,1.4314,1.4312,1.4314,50000000.0
2009-02-27 23:03:00,1.4314,1.4315,1.4301,1.4302,64600000.0
2009-02-27 23:04:00,1.4302,1.4304,1.43015,1.43015,76800000.0
2009-02-27 23:05:00,1.43025,1.43025,1.43015,1.4302,29000000.0
2009-02-27 23:06:00,1.4303,1.43075,1.4301,1.43035,47000000.0
2009-02-27 23:07:00,1.43035,1.4305,1.43035,1.4305,16600000.0
2009-02-27 23:08:00,1.4305,1.4306,1.4305,1.4306,45000000.0
2009-02-27 23:09:00,1.43065,1.4308,1.43065,1.4308,30400000.0
2009-02-27 23:10:00,1.4308,1.43115,1.4307,1.4311,61200000.0
2009-02-27 23:11:00,1.43095,1.4312,1.4309,1.4312,49200000.0
2009-02-27 23:12:00,1.4312,1.4312,1.4308,1.4309,24200000.0
2009-02-27 23:13:00,1.4309,1.4309,1.4307,1.4307,77600000.0
2009-02-27 23:14:00,1.4307,1.4308,1.4306,1.4306,35400000.0
2009-02-27 23:15:00,1.43065,1.4307,1.4305,1.4306,64600000.0
2009-02-27 23:16:00,1.43065,1.43065,1.4304,1.4305,63400000.0
2009-02-27 23:17:00,1.4305,1.43095,1.43045,1.4305,84000000.0
2009-02-27 23:18:00,1.4305,1.43085,1.4303,1.43065,78400000.0
2009-02-27 23:19:00,1.43055,1.43095,1.43045,1.43075,92200000.0
2009-02-27 23:20:00,1.4307,1.43075,1.4307,1.43075,45400000.0
2009-02-27 23:21:00,1.4309,1.4309,1.4308,1.4309,27800000.0
2009-02-27 23:22:00,1.4309,1.43115,1.4308,1.43085,41400000.0
2009-02-27 23:23:00,1.43085,1.431,1.4307,1.431,31200000.0
2009-02-27 23:24:00,1.43075,1.43075,1.4305,1.4305,59200000.0
2009-02-27 23:25:00,1.4305,1.4305,1.4304,1.4304,30200000.0
2009-02-27 23:26:00,1.4304,1.4304,1.4304,1.4304,8000000.0
2009-02-27 23:27:00,1.4304,1.4305,1.4303,1.43035,35200000.0
2009-02-27 23:28:00,1.4303,1.43035,1.43005,1.43015,30600000.0
2009-02-27 23:29:00,1.43015,1.4303,1.4301,1.43015,44000000.0
2009-02-27 23:30:00,1.43015,1.43015,1.42955,1.42955,58800000.0
2009-02-27 23:31:00,1.42955,1.4298,1.42955,1.4298,33800000.0
2009-02-27 23:32:00,1.4298,1.42985,1.4297,1.4297,91200000.0
2009-02-27 23:33:00,1.42975,1.43015,1.4295,1.4301,105400000.0
2009-02-27 23:34:00,1.43015,1.43015,1.43,1.4301,39400000.0
2009-02-27 23:35:00,1.4302,1.4304,1.43015,1.4304,30400000.0
2009-02-27 23:36:00,1.43035,1.43075,1.4303,1.43075,67000000.0
2009-02-27 23:37:00,1.43075,1.4312,1.43075,1.431,38800000.0
2009-02-27 23:38:00,1.431,1.431,1.43085,1.431,16800000.0
2009-02-27 23:39:00,1.431,1.431,1.43085,1.431,56400000.0
2009-02-27 23:40:00,1.43125,1.4314,1.4309,1.43135,60200000.0
2009-02-27 23:41:00,1.4313,1.43135,1.4311,1.4311,28800000.0
2009-02-27 23:42:00,1.431,1.4317,1.43095,1.4313,92600000.0
2009-02-27 23:43:00,1.4313,1.43135,1.43125,1.43125,29600000.0
2009-02-27 23:44:00,1.4312,1.4314,1.4312,1.4314,8200000.0
2009-02-27 23:45:00,1.4314,1.4314,1.4308,1.431,35200000.0
2009-02-27 23:46:00,1.431,1.431,1.431,1.431,4600000.0
2009-02-27 23:47:00,1.431,1.431,1.431,1.431,3400000.0
2009-02-27 23:48:00,1.43125,1.43135,1.4309,1.4309,13600000.0
2009-02-27 23:49:00,1.431,1.431,1.431,1.431,2600000.0
2009-02-27 23:50:00,1.431,1.431,1.431,1.431,13000000.0
2009-02-27 23:51:00,1.43105,1.43145,1.431,1.43145,28200000.0
2009-02-27 23:52:00,1.43175,1.43215,1.4315,1.4316,36000000.0
2009-02-27 23:53:00,1.43175,1.43175,1.4315,1.4315,23200000.0
2009-02-27 23:54:00,1.4315,1.4315,1.43145,1.4315,37800000.0
2009-02-27 23:55:00,1.4315,1.4315,1.431,1.4313,47000000.0
2009-02-27 23:56:00,1.43125,1.43135,1.43055,1.431,104800000.0
2009-02-27 23:57:00,1.431,1.4311,1.431,1.43105,41600000.0
2009-02-27 23:58:00,1.43105,1.4314,1.431,1.4314,113200000.0
2009-02-27 23:59:00,1.43135,1.43135,1.4312,1.4312,24800000.0
2009-03-02 00:00:00,1.4269,1.4269,1.42675,1.4269,39400000.0
2009-03-02 00:01:00,1.427,1.427,1.4269,1.4269,39400000.0
2009-03-02 00:02:00,1.4268,1.4268,1.42638,1.42654,39400000.0
2009-03-02 00:03:00,1.42665,1.42675,1.42618,1.42655,39400000.0
2009-03-02 00:04:00,1.4267,1.42675,1.42645,1.42669,39400000.0
2009-03-02 00:05:00,1.4267,1.4267,1.4265,1.4266,39400000.0
2009-03-02 00:06:00,1.42655,1.42675,1.42655,1.4267,39400000.0
2009-03-02 00:07:00,1.42665,1.4268,1.42665,1.4268,39400000.0
2009-03-02 00:08:00,1.42685,1.42685,1.42685,1.42685,39400000.0
2009-03-02 00:09:00,1.42665,1.42675,1.4266,1.4266,39400000.0
2009-03-02 00:10:00,1.42645,1.4265,1.4263,1.4263,39400000.0
2009-03-02 00:11:00,1.42667,1.42667,1.42622,1.42624,39400000.0
2009-03-02 00:12:00,1.42623,1.42623,1.42618,1.42618,39400000.0
2009-03-02 00:13:00,1.42612,1.42623,1.42612,1.42623,39400000.0
2009-03-02 00:14:00,1.42621,1.42621,1.42617,1.42617,39400000.0
2009-03-02 00:15:00,1.42616,1.42616,1.42615,1.42615,39400000.0
2009-03-02 00:16:00,1.42606,1.4261,1.42594,1.42602,39400000.0
2009-03-02 00:17:00,1.42606,1.42611,1.42586,1.42586,39400000.0
2009-03-02 00:18:00,1.42587,1.4261,1.42587,1.4261,39400000.0
2009-03-02 00:19:00,1.42613,1.42627,1.42606,1.42616,39400000.0
2009-03-02 00:20:00,1.42613,1.42617,1.42608,1.42608,39400000.0
2009-03-02 00:21:00,1.42609,1.42629,1.42609,1.42625,39400000.0
2009-03-02 00:22:00,1.4263,1.4263,1.42521,1.42521,39400000.0
2009-03-02 00:23:00,1.42522,1.42545,1.4252,1.4253,39400000.0
2009-03-02 00:24:00,1.42528,1.42535,1.42521,1.4253,39400000.0
2009-03-02 00:25:00,1.42533,1.42536,1.4242,1.42457,39400000.0
2009-03-02 00:26:00,1.42458,1.42472,1.42362,1.4237,39400000.0
2009-03-02 00:27:00,1.42365,1.42416,1.42365,1.42411,39400000.0
2009-03-02 00:28:00,1.42406,1.4243,1.42405,1.4243,39400000.0
2009-03-02 00:29:00,1.42419,1.42433,1.4233,1.42337,39400000.0
2009-03-02 00:30:00,1.42335,1.42345,1.42313,1.42331,39400000.0
2009-03-02 00:31:00,1.42321,1.42376,1.42305,1.42339,39400000.0
2009-03-02 00:32:00,1.42343,1.4235,1.42271,1.42335,39400000.0
2009-03-02 00:33:00,1.42336,1.42342,1.4231,1.42341,39400000.0
2009-03-02 00:34:00,1.4234,1.42359,1.42322,1.42326,39400000.0
2009-03-02 00:35:00,1.42327,1.42339,1.42319,1.42322,39400000.0
2009-03-02 00:36:00,1.42317,1.42322,1.42295,1.42299,39400000.0
2009-03-02 00:37:00,1.42296,1.4231,1.42281,1.42297,39400000.0
2009-03-02 00:38:00,1.42302,1.42307,1.4229,1.42297,39400000.0
2009-03-02 00:39:00,1.42295,1.42295,1.42258,1.42258,39400000.0
2009-03-02 00:40:00,1.42257,1.42257,1.4222,1.42255,39400000.0
2009-03-02 00:41:00,1.4225,1.4225,1.42155,1.42163,39400000.0
2009-03-02 00:42:00,1.42167,1.42169,1.42086,1.42086,39400000.0
2009-03-02 00:43:00,1.42065,1.42158,1.42057,1.42157,39400000.0
2009-03-02 00:44:00,1.42159,1.42169,1.42159,1.4216,39400000.0
2009-03-02 00:45:00,1.42148,1.4227,1.4211,1.42208,39400000.0
2009-03-02 00:46:00,1.42206,1.42221,1.42186,1.42221,39400000.0
2009-03-02 00:47:00,1.42223,1.42226,1.42217,1.42217,39400000.0
2009-03-02 00:48:00,1.4221,1.42244,1.4221,1.42241,39400000.0
2009-03-02 00:49:00,1.4224,1.42281,1.42237,1.42239,39400000.0
2009-03-02 00:50:00,1.42232,1.42233,1.42205,1.42205,39400000.0
2009-03-02 00:51:00,1.42216,1.42276,1.42212,1.42248,39400000.0
2009-03-02 00:52:00,1.42246,1.42246,1.42206,1.42212,39400000.0
2009-03-02 00:53:00,1.42207,1.42212,1.42196,1.42204,39400000.0
2009-03-02 00:54:00,1.42206,1.42236,1.42158,1.42159,39400000.0
2009-03-02 00:55:00,1.4216,1.42227,1.4216,1.42227,39400000.0
2009-03-02 00:56:00,1.42224,1.42224,1.42212,1.42217,39400000.0
2009-03-02 00:57:00,1.42218,1.42234,1.42179,1.42223,39400000.0
2009-03-02 00:58:00,1.42225,1.42226,1.42121,1.42123,39400000.0
2009-03-02 00:59:00,1.42127,1.42203,1.42127,1.42203,39400000.0
2009-03-02 01:00:00,1.42202,1.42227,1.42176,1.42227,39400000.0
2009-03-02 01:01:00,1.42244,1.42267,1.42223,1.42257,39400000.0
2009-03-02 01:02:00,1.42265,1.4227,1.42257,1.42257,39400000.0
2009-03-02 01:03:00,1.42253,1.42277,1.42247,1.42265,39400000.0
2009-03-02 01:04:00,1.42264,1.42284,1.42263,1.42265,39400000.0
2009-03-02 01:05:00,1.42262,1.42262,1.42242,1.42255,39400000.0
2009-03-02 01:06:00,1.42254,1.42255,1.42241,1.42255,39400000.0
2009-03-02 01:07:00,1.42252,1.42258,1.4225,1.42255,39400000.0
2009-03-02 01:08:00,1.42258,1.42261,1.42253,1.42253,39400000.0
2009-03-02 01:09:00,1.42257,1.4226,1.42236,1.42236,39400000.0
2009-03-02 01:10:00,1.42233,1.42238,1.42226,1.42234,39400000.0
2009-03-02 01:11:00,1.42233,1.42237,1.42229,1.42236,39400000.0
2009-03-02 01:12:00,1.42237,1.42237,1.42183,1.42203,39400000.0
2009-03-02 01:13:00,1.42201,1.4222,1.42179,1.42182,39400000.0
2009-03-02 01:14:00,1.42195,1.42238,1.42195,1.4223,39400000.0
2009-03-02 01:15:00,1.42229,1.42231,1.42185,1.42206,39400000.0
2009-03-02 01:16:00,1.4221,1.42211,1.42196,1.42202,39400000.0
2009-03-02 01:17:00,1.42203,1.42203,1.42142,1.42143,39400000.0
2009-03-02 01:18:00,1.42146,1.42186,1.4212,1.42186,39400000.0
2009-03-02 01:19:00,1.42195,1.42212,1.42179,1.42208,39400000.0
2009-03-02 01:20:00,1.42207,1.42207,1.42202,1.42207,39400000.0
2009-03-02 01:21:00,1.42205,1.42205,1.4213,1.42143,39400000.0
2009-03-02 01:22:00,1.42141,1.42154,1.42081,1.42081,39400000.0
2009-03-02 01:23:00,1.42078,1.42102,1.42076,1.42099,39400000.0
2009-03-02 01:24:00,1.421,1.42109,1.42071,1.42109,39400000.0
2009-03-02 01:25:00,1.4211,1.4211,1.42061,1.42087,39400000.0
2009-03-02 01:26:00,1.42095,1.4213,1.42075,1.42126,39400000.0
2009-03-02 01:27:00,1.42125,1.42177,1.42125,1.42161,39400000.0
2009-03-02 01:28:00,1.42162,1.42162,1.42121,1.42159,39400000.0
2009-03-02 01:29:00,1.42158,1.42162,1.42099,1.42099,39400000.0
2009-03-02 01:30:00,1.4209,1.4211,1.4203,1.42051,39400000.0
2009-03-02 01:31:00,1.42053,1.42054,1.42027,1.42041,39400000.0
2009-03-02 01:32:00,1.42037,1.4205,1.42017,1.42038,39400000.0
2009-03-02 01:33:00,1.42042,1.42045,1.42015,1.42015,39400000.0
2009-03-02 01:34:00,1.4201,1.4204,1.42005,1.4204,39400000.0
2009-03-02 01:35:00,1.42035,1.42057,1.42034,1.42057,39400000.0
2009-03-02 01:36:00,1.42056,1.42057,1.42041,1.42042,39400000.0
2009-03-02 01:37:00,1.42043,1.4206,1.42043,1.42052,39400000.0
2009-03-02 01:38:00,1.42053,1.42056,1.42049,1.42056,39400000.0
2009-03-02 01:39:00,1.42055,1.42155,1.42054,1.42149,39400000.0
2009-03-02 01:40:00,1.42151,1.42152,1.42124,1.42124,39400000.0
2009-03-02 01:41:00,1.42126,1.42167,1.42106,1.42167,39400000.0
2009-03-02 01:42:00,1.42163,1.42163,1.42127,1.42137,39400000.0
2009-03-02 01:43:00,1.42139,1.42139,1.42115,1.42116,39400000.0
2009-03-02 01:44:00,1.42108,1.42124,1.42094,1.42124,39400000.0
2009-03-02 01:45:00,1.42125,1.42149,1.42125,1.42145,39400000.0
2009-03-02 01:46:00,1.42147,1.42147,1.42093,1.42113,39400000.0
2009-03-02 01:47:00,1.42117,1.42132,1.42111,1.42111,39400000.0
2009-03-02 01:48:00,1.42115,1.42118,1.42115,1.42117,39400000.0
2009-03-02 01:49:00,1.42107,1.42126,1.42082,1.42125,39400000.0
2009-03-02 01:50:00,1.42124,1.42146,1.42122,1.42146,39400000.0
2009-03-02 01:51:00,1.42145,1.42145,1.42105,1.42105,39400000.0
2009-03-02 01:52:00,1.42108,1.42108,1.42094,1.42099,39400000.0
2009-03-02 01:53:00,1.421,1.42137,1.42099,1.42137,39400000.0
2009-03-02 01:54:00,1.42135,1.42244,1.42119,1.42243,39400000.0
2009-03-02 01:55:00,1.42241,1.42241,1.42169,1.42175,39400000.0
2009-03-02 01:56:00,1.42176,1.4225,1.42176,1.42223,39400000.0
2009-03-02 01:57:00,1.4223,1.42275,1.4223,1.42262,39400000.0
2009-03-02 01:58:00,1.42267,1.42271,1.42231,1.42231,39400000.0
2009-03-02 01:59:00,1.42232,1.42232,1.42162,1.42203,39400000.0
2009-03-02 02:00:00,1.42195,1.422,1.42165,1.422,39400000.0
2009-03-02 02:01:00,1.422,1.42255,1.422,1.42245,32000000.0
2009-03-02 02:02:00,1.4225,1.4225,1.4225,1.4225,10400000.0
2009-03-02 02:03:00,1.42255,1.4228,1.42245,1.42255,31400000.0
2009-03-02 02:04:00,1.42255,1.42285,1.4224,1.42255,28600000.0
2009-03-02 02:05:00,1.4224,1.4226,1.4224,1.4226,76400000.0
2009-03-02 02:06:00,1.4224,1.4226,1.4224,1.4225,85800000.0
2009-03-02 02:07:00,1.4224,1.42255,1.4224,1.42245,94400000.0
2009-03-02 02:08:00,1.4225,1.4225,1.4225,1.4225,3200000.0
2009-03-02 02:09:00,1.4225,1.4225,1.4224,1.4225,55600000.0
2009-03-02 02:10:00,1.4225,1.4225,1.4224,1.4225,25600000.0
2009-03-02 02:11:00,1.4225,1.4225,1.4224,1.4225,25600000.0
2009-03-02 02:12:00,1.4225,1.4225,1.4219,1.4219,197400000.0
2009-03-02 02:13:00,1.4219,1.4223,1.4219,1.42195,146000000.0
2009-03-02 02:14:00,1.4218,1.4223,1.4217,1.4223,20400000.0
2009-03-02 02:15:00,1.4223,1.4223,1.42195,1.42195,41200000.0
2009-03-02 02:16:00,1.42195,1.42195,1.42195,1.42195,3200000.0
2009-03-02 02:17:00,1.42195,1.42195,1.4217,1.4218,142400000.0
2009-03-02 02:18:00,1.4218,1.42195,1.42115,1.42195,222199997.0
2009-03-02 02:19:00,1.42195,1.42215,1.4217,1.42205,26900000.0
2009-03-02 02:20:00,1.422,1.422,1.422,1.422,1200000.0
2009-03-02 02:21:00,1.42195,1.42195,1.42125,1.4214,54000000.0
2009-03-02 02:22:00,1.4214,1.42145,1.4207,1.4207,86800000.0
2009-03-02 02:23:00,1.4208,1.4209,1.4208,1.4209,33200000.0
2009-03-02 02:24:00,1.4209,1.42105,1.42065,1.42105,38600000.0
2009-03-02 02:25:00,1.421,1.42115,1.4206,1.4206,48200000.0
2009-03-02 02:26:00,1.42065,1.42145,1.4206,1.4212,89400000.0
2009-03-02 02:27:00,1.42125,1.42155,1.4211,1.4215,56200000.0
2009-03-02 02:28:00,1.4215,1.4215,1.42105,1.4215,31200000.0
2009-03-02 02:29:00,1.42155,1.42155,1.4206,1.4206,72400000.0
2009-03-02 02:30:00,1.4208,1.421,1.4202,1.4204,138200000.0
2009-03-02 02:31:00,1.4204,1.4204,1.4202,1.4202,78200000.0
2009-03-02 02:32:00,1.4202,1.4205,1.4202,1.4205,67000000.0
2009-03-02 02:33:00,1.4205,1.4205,1.41995,1.41995,72200000.0
2009-03-02 02:34:00,1.42,1.42035,1.4199,1.42035,111200000.0
2009-03-02 02:35:00,1.42035,1.4205,1.42015,1.4205,84800000.0
2009-03-02 02:36:00,1.42045,1.4205,1.42035,1.42035,60800000.0
2009-03-02 02:37:00,1.42045,1.4205,1.42045,1.4205,10800000.0
2009-03-02 02:38:00,1.42015,1.42042,1.42005,1.42028,20800000.0
2009-03-02 02:39:00,1.4205,1.42125,1.4205,1.42115,49600000.0
2009-03-02 02:40:00,1.42115,1.4212,1.4207,1.42075,82000000.0
2009-03-02 02:41:00,1.4207,1.4215,1.4207,1.4213,117400000.0
2009-03-02 02:42:00,1.4213,1.4213,1.4209,1.421,24000000.0
2009-03-02 02:43:00,1.421,1.421,1.421,1.421,6400000.0
2009-03-02 02:44:00,1.421,1.421,1.42045,1.42095,58600000.0
2009-03-02 02:45:00,1.421,1.4212,1.4209,1.4212,39800000.0
2009-03-02 02:46:00,1.42065,1.4211,1.42065,1.4208,90600000.0
2009-03-02 02:47:00,1.4208,1.42085,1.4208,1.4208,12000000.0
2009-03-02 02:48:00,1.42085,1.42085,1.42085,1.42085,1600000.0
2009-03-02 02:49:00,1.4208,1.42105,1.4208,1.42105,10000000.0
2009-03-02 02:50:00,1.42115,1.42125,1.42105,1.42115,49600000.0
2009-03-02 02:51:00,1.42115,1.42115,1.42085,1.42085,94400000.0
2009-03-02 02:52:00,1.42105,1.4211,1.42105,1.4211,3000000.0
2009-03-02 02:53:00,1.4211,1.42145,1.4209,1.4209,15200000.0
2009-03-02 02:54:00,1.4211,1.4225,1.4209,1.4225,143400000.0
2009-03-02 02:55:00,1.422,1.4221,1.42155,1.42165,147199997.0
2009-03-02 02:56:00,1.42165,1.42235,1.42165,1.42215,84200000.0
2009-03-02 02:57:00,1.42225,1.42275,1.42225,1.4227,193799995.0
2009-03-02 02:58:00,1.4227,1.4227,1.42205,1.42215,145200001.0
2009-03-02 02:59:00,1.4221,1.4221,1.42155,1.42195,88600000.0
2009-03-02 03:00:00,1.42185,1.42195,1.42175,1.42185,70600000.0
2009-03-02 03:01:00,1.42185,1.42185,1.42175,1.42175,17400000.0
2009-03-02 03:02:00,1.4217,1.42175,1.4217,1.42175,7200000.0
2009-03-02 03:03:00,1.4218,1.4218,1.42115,1.4213,85400000.0
2009-03-02 03:04:00,1.42135,1.4217,1.4213,1.4217,93200000.0
2009-03-02 03:05:00,1.4217,1.42185,1.4216,1.4218,60200000.0
2009-03-02 03:06:00,1.4217,1.4217,1.4216,1.4216,28400000.0
2009-03-02 03:07:00,1.42165,1.4221,1.4215,1.42175,149200000.0
2009-03-02 03:08:00,1.42185,1.42185,1.4216,1.42165,26000000.0
2009-03-02 03:09:00,1.42165,1.42195,1.42165,1.42195,41600000.0
2009-03-02 03:10:00,1.4219,1.42225,1.42175,1.42205,79800000.0
2009-03-02 03:11:00,1.42205,1.42225,1.42205,1.42215,164400000.0
2009-03-02 03:12:00,1.4224,1.42285,1.422,1.42215,154800000.0
2009-03-02 03:13:00,1.4222,1.423,1.42215,1.4226,72800000.0
2009-03-02 03:14:00,1.4226,1.4226,1.42215,1.4222,149800000.0
2009-03-02 03:15:00,1.4222,1.42235,1.42215,1.42225,25200000.0
2009-03-02 03:16:00,1.42225,1.42255,1.42215,1.42245,45600000.0
2009-03-02 03:17:00,1.42245,1.423,1.42225,1.423,122000000.0
2009-03-02 03:18:00,1.4231,1.42355,1.4231,1.42345,228600000.0
2009-03-02 03:19:00,1.42345,1.42365,1.4234,1.4234,36800000.0
2009-03-02 03:20:00,1.4234,1.4234,1.4234,1.4234,45200000.0
2009-03-02 03:21:00,1.42345,1.42345,1.4234,1.4234,32800000.0
2009-03-02 03:22:00,1.4234,1.4234,1.4233,1.4233,41400000.0
2009-03-02 03:23:00,1.4233,1.42335,1.4233,1.42335,26000000.0
2009-03-02 03:24:00,1.42335,1.42415,1.42335,1.42365,108800000.0
2009-03-02 03:25:00,1.4237,1.42395,1.42335,1.42335,208800000.0
2009-03-02 03:26:00,1.4236,1.4236,1.4234,1.42345,31200000.0
2009-03-02 03:27:00,1.4234,1.42365,1.42335,1.42345,58800000.0
2009-03-02 03:28:00,1.42345,1.42355,1.4232,1.42325,64600000.0
2009-03-02 03:29:00,1.42325,1.42375,1.42325,1.42355,109200000.0
2009-03-02 03:30:00,1.42355,1.42355,1.42305,1.42315,234200000.0
2009-03-02 03:31:00,1.42315,1.42315,1.4225,1.42265,115600000.0
2009-03-02 03:32:00,1.42275,1.423,1.42275,1.42295,59000000.0
2009-03-02 03:33:00,1.423,1.42305,1.42295,1.42295,34800000.0
2009-03-02 03:34:00,1.423,1.423,1.42245,1.4226,413400000.0
2009-03-02 03:35:00,1.42265,1.42315,1.42265,1.42305,421600000.0
2009-03-02 03:36:00,1.42305,1.4239,1.42305,1.4239,173600000.0
2009-03-02 03:37:00,1.4238,1.4238,1.42345,1.42355,79800000.0
2009-03-02 03:38:00,1.42355,1.42375,1.4233,1.4233,171400000.0
2009-03-02 03:39:00,1.42335,1.42375,1.42325,1.42335,100200000.0
2009-03-02 03:40:00,1.42345,1.4237,1.42335,1.4237,167200000.0
2009-03-02 03:41:00,1.4237,1.42385,1.4235,1.4238,100600000.0
2009-03-02 03:42:00,1.4238,1.42385,1.42335,1.42385,46600000.0
2009-03-02 03:43:00,1.42385,1.42385,1.42345,1.42355,51600000.0
2009-03-02 03:44:00,1.42355,1.424,1.42345,1.424,58600000.0
2009-03-02 03:45:00,1.42395,1.42435,1.4238,1.42435,49000000.0
2009-03-02 03:46:00,1.42445,1.4247,1.42405,1.42465,71600000.0
2009-03-02 03:47:00,1.42465,1.42465,1.42455,1.42465,36600000.0
2009-03-02 03:48:00,1.42465,1.42625,1.42465,1.42585,100200000.0
2009-03-02 03:49:00,1.42585,1.426,1.42585,1.42595,33000000.0
2009-03-02 03:50:00,1.4259,1.4259,1.42485,1.42515,153400000.0
2009-03-02 03:51:00,1.42515,1.42545,1.4248,1.4249,255700000.0
2009-03-02 03:52:00,1.4248,1.42505,1.4246,1.4246,63000000.0
2009-03-02 03:53:00,1.4246,1.42485,1.4246,1.42465,60000000.0
2009-03-02 03:54:00,1.42465,1.42465,1.42345,1.424,192200000.0
2009-03-02 03:55:00,1.42405,1.42405,1.42395,1.424,39200000.0
2009-03-02 03:56:00,1.424,1.42435,1.42395,1.42415,136600000.0
2009-03-02 03:57:00,1.42405,1.42455,1.424,1.4242,167400000.0
2009-03-02 03:58:00,1.4242,1.42435,1.4241,1.4241,55200000.0
2009-03-02 03:59:00,1.42425,1.42425,1.4241,1.42425,19200000.0
2009-03-02 04:00:00,1.4242,1.42455,1.4241,1.42435,70200000.0
2009-03-02 04:01:00,1.4243,1.42515,1.4243,1.4249,183400000.0
2009-03-02 04:02:00,1.42505,1.4256,1.4249,1.42525,184200000.0
2009-03-02 04:03:00,1.42525,1.42525,1.42485,1.4249,64400000.0
2009-03-02 04:04:00,1.4249,1.4251,1.42465,1.4251,87000000.0
2009-03-02 04:05:00,1.4251,1.42515,1.42505,1.4251,35200000.0
2009-03-02 04:06:00,1.4251,1.4251,1.42465,1.4247,51800000.0
2009-03-02 04:07:00,1.4247,1.42495,1.4239,1.42415,93800000.0
2009-03-02 04:08:00,1.42415,1.42455,1.42315,1.42455,150400000.0
2009-03-02 04:09:00,1.4245,1.4245,1.42395,1.42395,67000000.0
2009-03-02 04:10:00,1.4238,1.4238,1.4236,1.4237,34600000.0
2009-03-02 04:11:00,1.4237,1.4237,1.4227,1.4227,75200000.0
2009-03-02 04:12:00,1.42295,1.42315,1.42145,1.42175,179000000.0
2009-03-02 04:13:00,1.42195,1.422,1.42135,1.42175,115600000.0
2009-03-02 04:14:00,1.42175,1.422,1.42175,1.422,16200000.0
2009-03-02 04:15:00,1.4222,1.42225,1.4219,1.42195,136600000.0
2009-03-02 04:16:00,1.42195,1.422,1.4216,1.4217,70400000.0
2009-03-02 04:17:00,1.4216,1.4226,1.4216,1.4221,116800000.0
2009-03-02 04:18:00,1.4221,1.4221,1.4217,1.42185,51200000.0
2009-03-02 04:19:00,1.42185,1.4219,1.42185,1.42185,24000000.0
2009-03-02 04:20:00,1.42185,1.42185,1.4216,1.4216,146600000.0
2009-03-02 04:21:00,1.4216,1.42205,1.4216,1.42175,164000000.0
2009-03-02 04:22:00,1.42175,1.42215,1.42165,1.42175,173400000.0
2009-03-02 04:23:00,1.4221,1.42215,1.42195,1.42205,10800000.0
2009-03-02 04:24:00,1.42215,1.42215,1.42215,1.42215,4800000.0
2009-03-02 04:25:00,1.42235,1.42255,1.42215,1.42225,42400000.0
2009-03-02 04:26:00,1.42225,1.42225,1.42225,1.42225,24600000.0
2009-03-02 04:27:00,1.42225,1.42225,1.4222,1.42225,42400000.0
2009-03-02 04:28:00,1.42225,1.4223,1.4222,1.4223,21600000.0
2009-03-02 04:29:00,1.42225,1.42235,1.42225,1.42235,24000000.0
2009-03-02 04:30:00,1.4222,1.4222,1.4222,1.4222,2400000.0
2009-03-02 04:31:00,1.42207,1.42225,1.42206,1.42206,39200000.0
2009-03-02 04:32:00,1.4222,1.42235,1.4222,1.42225,37400000.0
2009-03-02 04:33:00,1.4222,1.42295,1.4222,1.42255,75600000.0
2009-03-02 04:34:00,1.4225,1.4225,1.4225,1.4225,4000000.0
2009-03-02 04:35:00,1.42255,1.42255,1.4225,1.42255,108600000.0
2009-03-02 04:36:00,1.42255,1.42255,1.4225,1.4225,12000000.0
2009-03-02 04:37:00,1.4226,1.4226,1.4226,1.4226,11000000.0
2009-03-02 04:38:00,1.4226,1.42285,1.42255,1.42285,38400000.0
2009-03-02 04:39:00,1.42275,1.4232,1.42275,1.4229,81600000.0
2009-03-02 04:40:00,1.42295,1.42295,1.42295,1.42295,1600000.0
2009-03-02 04:41:00,1.423,1.4233,1.4229,1.42315,66200000.0
2009-03-02 04:42:00,1.4231,1.4231,1.423,1.423,7200000.0
2009-03-02 04:43:00,1.4231,1.42315,1.42305,1.4231,34400000.0
2009-03-02 04:44:00,1.4231,1.4231,1.42295,1.423,30800000.0
2009-03-02 04:45:00,1.42305,1.4233,1.423,1.42325,58600000.0
2009-03-02 04:46:00,1.42325,1.42325,1.4232,1.42325,57600000.0
2009-03-02 04:47:00,1.423,1.42325,1.423,1.42325,13600000.0
2009-03-02 04:48:00,1.42315,1.42325,1.42315,1.42325,9600000.0
2009-03-02 04:49:00,1.423,1.4231,1.423,1.4231,7200000.0
2009-03-02 04:50:00,1.4231,1.4231,1.42305,1.42305,19200000.0
2009-03-02 04:51:00,1.423,1.423,1.4229,1.4229,76000000.0
2009-03-02 04:52:00,1.4229,1.4229,1.4229,1.4229,36000000.0
2009-03-02 04:53:00,1.4229,1.4229,1.42205,1.42215,88200000.0
2009-03-02 04:54:00,1.42215,1.4224,1.4221,1.4224,50200000.0
2009-03-02 04:55:00,1.42245,1.42275,1.4222,1.42225,143000000.0
2009-03-02 04:56:00,1.4222,1.4222,1.4222,1.4222,9600000.0
2009-03-02 04:57:00,1.422,1.422,1.4219,1.4219,47400000.0
2009-03-02 04:58:00,1.42195,1.4222,1.4217,1.42205,159199999.0
2009-03-02 04:59:00,1.42205,1.4222,1.422,1.42215,54000000.0
2009-03-02 05:00:00,1.4222,1.4227,1.4222,1.4225,78800000.0
2009-03-02 05:01:00,1.42255,1.4226,1.42255,1.4226,38200000.0
2009-03-02 05:02:00,1.42275,1.4228,1.4226,1.4226,27000000.0
2009-03-02 05:03:00,1.4226,1.4226,1.42255,1.42255,32000000.0
2009-03-02 05:04:00,1.42255,1.42255,1.4216,1.42195,219000000.0
2009-03-02 05:05:00,1.42195,1.42205,1.4217,1.4217,109600000.0
2009-03-02 05:06:00,1.4217,1.42185,1.4216,1.42185,63800000.0
2009-03-02 05:07:00,1.42175,1.42175,1.4216,1.42175,52800000.0
2009-03-02 05:08:00,1.42155,1.42205,1.42155,1.42175,16400000.0
2009-03-02 05:09:00,1.42175,1.42175,1.42045,1.42055,294000000.0
2009-03-02 05:10:00,1.42075,1.42075,1.42005,1.42005,128600000.0
2009-03-02 05:11:00,1.4202,1.4204,1.4201,1.4203,215999998.0
2009-03-02 05:12:00,1.4203,1.4204,1.4203,1.4204,56799999.0
2009-03-02 05:13:00,1.42035,1.4204,1.42015,1.42035,145600000.0
2009-03-02 05:14:00,1.42035,1.42055,1.4202,1.42055,158800000.0
2009-03-02 05:15:00,1.42055,1.4207,1.42055,1.4207,27600000.0
2009-03-02 05:16:00,1.4207,1.42105,1.4207,1.421,172200000.0
2009-03-02 05:17:00,1.421,1.42135,1.4209,1.4209,87200000.0
2009-03-02 05:18:00,1.42085,1.4213,1.42085,1.42095,25000000.0
2009-03-02 05:19:00,1.4212,1.42135,1.4207,1.42115,65200000.0
2009-03-02 05:20:00,1.42105,1.4212,1.42105,1.4212,9000000.0
2009-03-02 05:21:00,1.42125,1.42185,1.42125,1.4216,89000000.0
2009-03-02 05:22:00,1.42147,1.42149,1.42128,1.42135,249600000.0
2009-03-02 05:23:00,1.4214,1.422,1.4213,1.42185,72800000.0
2009-03-02 05:24:00,1.42185,1.4223,1.42185,1.42215,41000000.0
2009-03-02 05:25:00,1.42215,1.42215,1.42175,1.4219,109400000.0
2009-03-02 05:26:00,1.422,1.42245,1.42195,1.4221,40600000.0
2009-03-02 05:27:00,1.42235,1.42245,1.4221,1.4221,58600000.0
2009-03-02 05:28:00,1.4221,1.4224,1.4221,1.4224,10400000.0
2009-03-02 05:29:00,1.4224,1.42295,1.4224,1.4227,126400000.0
2009-03-02 05:30:00,1.4228,1.4232,1.42275,1.4231,90200000.0
2009-03-02 05:31:00,1.4231,1.4232,1.4231,1.4231,93400000.0
2009-03-02 05:32:00,1.4229,1.4231,1.4229,1.423,73800000.0
2009-03-02 05:33:00,1.42295,1.423,1.42245,1.4227,206800000.0
2009-03-02 05:34:00,1.4226,1.42265,1.42255,1.42265,21200000.0
2009-03-02 05:35:00,1.42265,1.42265,1.4225,1.4225,39800000.0
2009-03-02 05:36:00,1.4225,1.4225,1.4225,1.4225,2400000.0
2009-03-02 05:37:00,1.4225,1.4225,1.42225,1.42225,21600000.0
2009-03-02 05:38:00,1.4221,1.4221,1.4221,1.4221,1600000.0
2009-03-02 05:39:00,1.42205,1.4224,1.42195,1.42205,26000000.0
2009-03-02 05:40:00,1.42205,1.42205,1.422,1.422,15800000.0
2009-03-02 05:41:00,1.42215,1.42265,1.42215,1.4226,67200000.0
2009-03-02 05:42:00,1.4227,1.4227,1.4226,1.4227,31200000.0
2009-03-02 05:43:00,1.4226,1.4226,1.4226,1.4226,2400000.0
2009-03-02 05:44:00,1.42243,1.42247,1.42236,1.42236,33600000.0
2009-03-02 05:45:00,1.42265,1.4227,1.4226,1.4227,56600000.0
2009-03-02 05:46:00,1.4227,1.42295,1.4226,1.42295,39800000.0
2009-03-02 05:47:00,1.42295,1.4237,1.42295,1.42315,154400000.0
2009-03-02 05:48:00,1.42305,1.42315,1.42285,1.4229,124000000.0
2009-03-02 05:49:00,1.42285,1.42295,1.42285,1.42295,59200000.0
2009-03-02 05:50:00,1.423,1.42325,1.423,1.4232,15800000.0
2009-03-02 05:51:00,1.423,1.423,1.423,1.423,2400000.0
2009-03-02 05:52:00,1.42305,1.4235,1.42305,1.42325,52800000.0
2009-03-02 05:53:00,1.4232,1.4232,1.4231,1.4232,62400000.0
2009-03-02 05:54:00,1.4232,1.4233,1.4231,1.4231,104400000.0
2009-03-02 05:55:00,1.42335,1.42335,1.42305,1.4231,55400000.0
2009-03-02 05:56:00,1.42305,1.4232,1.423,1.4231,44600000.0
2009-03-02 05:57:00,1.4231,1.4231,1.4224,1.4226,166600000.0
2009-03-02 05:58:00,1.4225,1.4225,1.4223,1.4223,56000000.0
2009-03-02 05:59:00,1.42215,1.42215,1.4221,1.4221,6200000.0
2009-03-02 06:00:00,1.4221,1.4223,1.4214,1.42175,110800000.0
2009-03-02 06:01:00,1.4216,1.4216,1.42115,1.42115,65200000.0
2009-03-02 06:02:00,1.42135,1.4215,1.42115,1.42115,80400000.0
2009-03-02 06:03:00,1.4211,1.42115,1.421,1.4211,33600000.0
2009-03-02 06:04:00,1.42105,1.42145,1.421,1.4211,182400000.0
2009-03-02 06:05:00,1.42135,1.42145,1.42135,1.42145,38400000.0
2009-03-02 06:06:00,1.42145,1.42145,1.42135,1.4214,19200000.0
2009-03-02 06:07:00,1.42135,1.4214,1.42125,1.42135,38400000.0
2009-03-02 06:08:00,1.42135,1.42135,1.42125,1.42125,24600000.0
2009-03-02 06:09:00,1.42125,1.42125,1.41965,1.4199,198800000.0
2009-03-02 06:10:00,1.4197,1.42085,1.41965,1.42055,229400000.0
2009-03-02 06:11:00,1.42055,1.42055,1.4194,1.4197,181200000.0
2009-03-02 06:12:00,1.4197,1.42035,1.41915,1.41955,309200000.0
2009-03-02 06:13:00,1.4195,1.4195,1.41905,1.4192,67200000.0
2009-03-02 06:14:00,1.4191,1.41925,1.41855,1.41855,111200000.0
2009-03-02 06:15:00,1.4185,1.4185,1.41795,1.41835,84400000.0
2009-03-02 06:16:00,1.41835,1.41835,1.4178,1.4183,50400000.0
2009-03-02 06:17:00,1.41815,1.41825,1.41775,1.41825,173399999.0
2009-03-02 06:18:00,1.4182,1.4184,1.4182,1.4184,49400000.0
2009-03-02 06:19:00,1.4183,1.41835,1.41775,1.41825,108200000.0
2009-03-02 06:20:00,1.4183,1.4183,1.41825,1.4183,67200000.0
2009-03-02 06:21:00,1.41825,1.4192,1.41825,1.4192,254000000.0
2009-03-02 06:22:00,1.41915,1.4195,1.4191,1.4194,88200000.0
2009-03-02 06:23:00,1.4194,1.4194,1.41915,1.41925,27200000.0
2009-03-02 06:24:00,1.41925,1.41925,1.4192,1.41925,32400000.0
2009-03-02 06:25:00,1.41915,1.41935,1.41879,1.41935,188400000.0
2009-03-02 06:26:00,1.41925,1.41935,1.41925,1.41935,6400000.0
2009-03-02 06:27:00,1.41935,1.4203,1.41935,1.4199,255800000.0
2009-03-02 06:28:00,1.41995,1.42035,1.41985,1.42005,184600000.0
2009-03-02 06:29:00,1.4199,1.41995,1.4195,1.41985,71800000.0
2009-03-02 06:30:00,1.41995,1.41995,1.41985,1.41985,38600000.0
2009-03-02 06:31:00,1.4199,1.42135,1.41975,1.4212,302200000.0
2009-03-02 06:32:00,1.4212,1.4221,1.42085,1.42155,183200000.0
2009-03-02 06:33:00,1.4216,1.4221,1.4214,1.4221,80200000.0
2009-03-02 06:34:00,1.42215,1.42235,1.4219,1.42235,60800000.0
2009-03-02 06:35:00,1.42245,1.4225,1.4217,1.4218,213400000.0
2009-03-02 06:36:00,1.4218,1.42215,1.4216,1.42215,78200000.0
2009-03-02 06:37:00,1.42215,1.42215,1.422,1.422,9600000.0
2009-03-02 06:38:00,1.422,1.422,1.4215,1.4217,65200000.0
2009-03-02 06:39:00,1.4217,1.42175,1.4215,1.4215,16600000.0
2009-03-02 06:40:00,1.4215,1.42165,1.4215,1.42165,30400000.0
2009-03-02 06:41:00,1.42165,1.42165,1.4215,1.42165,30400000.0
2009-03-02 06:42:00,1.4216,1.42165,1.4216,1.42165,33600000.0
2009-03-02 06:43:00,1.42165,1.42215,1.4215,1.4219,122000000.0
2009-03-02 06:44:00,1.42185,1.42185,1.4217,1.42175,79200000.0
2009-03-02 06:45:00,1.42175,1.42175,1.42165,1.42165,33600000.0
2009-03-02 06:46:00,1.42165,1.42235,1.42165,1.42185,127600000.0
2009-03-02 06:47:00,1.42175,1.42175,1.42175,1.42175,19200000.0
2009-03-02 06:48:00,1.42175,1.42175,1.42165,1.42165,20800000.0
2009-03-02 06:49:00,1.42165,1.42165,1.42165,1.42165,6400000.0
2009-03-02 06:50:00,1.42165,1.42185,1.42165,1.42175,18400000.0
2009-03-02 06:51:00,1.42175,1.42175,1.42155,1.42165,32000000.0
2009-03-02 06:52:00,1.42165,1.42165,1.42155,1.42165,44800000.0
2009-03-02 06:53:00,1.42155,1.42165,1.42155,1.42155,27200000.0
2009-03-02 06:54:00,1.42155,1.42155,1.42155,1.42155,41600000.0
2009-03-02 06:55:00,1.42155,1.4216,1.4215,1.4215,38400000.0
2009-03-02 06:56:00,1.4215,1.4217,1.4215,1.4215,60000000.0
2009-03-02 06:57:00,1.4215,1.4216,1.4215,1.4216,28800000.0
2009-03-02 06:58:00,1.4216,1.4216,1.4216,1.4216,12000000.0
2009-03-02 06:59:00,1.4216,1.4218,1.4216,1.4218,28000000.0
2009-03-02 07:00:00,1.4218,1.4218,1.4216,1.4216,18200000.0
2009-03-02 07:01:00,1.4216,1.4221,1.4216,1.422,75200000.0
2009-03-02 07:02:00,1.422,1.42205,1.4217,1.4217,96000000.0
2009-03-02 07:03:00,1.4216,1.4216,1.4216,1.4216,2200000.0
2009-03-02 07:04:00,1.4216,1.4216,1.4216,1.4216,3800000.0
2009-03-02 07:05:00,1.42165,1.422,1.42165,1.422,14200000.0
2009-03-02 07:06:00,1.422,1.4226,1.4217,1.42235,217600000.0
2009-03-02 07:07:00,1.42235,1.4238,1.4221,1.4225,331200000.0
2009-03-02 07:08:00,1.4221,1.423,1.4219,1.4219,139600000.0
2009-03-02 07:09:00,1.42195,1.42195,1.42195,1.42195,9600000.0
2009-03-02 07:10:00,1.42185,1.422,1.42155,1.42155,87600000.0
2009-03-02 07:11:00,1.42165,1.4222,1.42155,1.4221,89000000.0
2009-03-02 07:12:00,1.4221,1.42215,1.42185,1.42215,15400000.0
2009-03-02 07:13:00,1.4215,1.422,1.4215,1.4219,40800000.0
2009-03-02 07:14:00,1.42195,1.42245,1.42185,1.42245,102800000.0
2009-03-02 07:15:00,1.4225,1.4225,1.4217,1.42205,61400000.0
2009-03-02 07:16:00,1.42205,1.42245,1.42205,1.42225,70400000.0
2009-03-02 07:17:00,1.42235,1.42255,1.4221,1.4221,8800000.0
2009-03-02 07:18:00,1.42225,1.4223,1.422,1.4221,34000000.0
2009-03-02 07:19:00,1.4221,1.42245,1.4216,1.4221,74400000.0
2009-03-02 07:20:00,1.42195,1.4224,1.42195,1.4224,23800000.0
2009-03-02 07:21:00,1.42235,1.42246,1.42206,1.42218,239400000.0
2009-03-02 07:22:00,1.4224,1.4224,1.4224,1.4224,1000000.0
2009-03-02 07:23:00,1.4224,1.42245,1.4224,1.4224,31800000.0
2009-03-02 07:24:00,1.42225,1.42235,1.4222,1.42233,120200000.0
2009-03-02 07:25:00,1.4224,1.4225,1.4224,1.4225,59200000.0
2009-03-02 07:26:00,1.42255,1.42255,1.42245,1.42245,15000000.0
2009-03-02 07:27:00,1.4225,1.4225,1.42245,1.42245,14400000.0
2009-03-02 07:28:00,1.42245,1.42245,1.42225,1.4223,9600000.0
2009-03-02 07:29:00,1.4223,1.4223,1.42155,1.42165,47400000.0
2009-03-02 07:30:00,1.42165,1.42165,1.42155,1.42165,26600000.0
2009-03-02 07:31:00,1.42165,1.42185,1.42165,1.42185,26600000.0
2009-03-02 07:32:00,1.42185,1.42185,1.42185,1.42185,14000000.0
2009-03-02 07:33:00,1.42185,1.42185,1.42185,1.42185,5600000.0
2009-03-02 07:34:00,1.42185,1.42185,1.42155,1.42155,66800000.0
2009-03-02 07:35:00,1.42165,1.42215,1.42155,1.42215,72800000.0
2009-03-02 07:36:00,1.42225,1.42225,1.4221,1.4221,9400000.0
2009-03-02 07:37:00,1.42215,1.42255,1.4219,1.4219,85600000.0
2009-03-02 07:38:00,1.42195,1.4223,1.4216,1.42205,212800000.0
2009-03-02 07:39:00,1.42205,1.42215,1.4218,1.422,158400000.0
2009-03-02 07:40:00,1.4221,1.42215,1.4219,1.42205,108200000.0
2009-03-02 07:41:00,1.4221,1.4221,1.422,1.42205,86400000.0
2009-03-02 07:42:00,1.4221,1.4221,1.422,1.42205,57600000.0
2009-03-02 07:43:00,1.42205,1.4222,1.42185,1.42205,101200000.0
2009-03-02 07:44:00,1.42205,1.42205,1.4218,1.42205,32000000.0
2009-03-02 07:45:00,1.42195,1.42205,1.42155,1.42185,236600000.0
2009-03-02 07:46:00,1.42185,1.42235,1.42185,1.4223,81000000.0
2009-03-02 07:47:00,1.4223,1.4223,1.4223,1.4223,1000000.0
2009-03-02 07:48:00,1.4223,1.4223,1.4223,1.4223,5000000.0
2009-03-02 07:49:00,1.4223,1.4223,1.4223,1.4223,11000000.0
2009-03-02 07:50:00,1.4223,1.4223,1.4223,1.4223,3000000.0
2009-03-02 07:51:00,1.4223,1.4223,1.4223,1.4223,8000000.0
2009-03-02 07:52:00,1.4223,1.4223,1.4218,1.422,184800000.0
2009-03-02 07:53:00,1.4219,1.42205,1.4219,1.4219,14400000.0
2009-03-02 07:54:00,1.42215,1.4225,1.42185,1.4222,186200000.0
2009-03-02 07:55:00,1.4222,1.42235,1.42195,1.42225,44800000.0
2009-03-02 07:56:00,1.4224,1.42285,1.4224,1.4228,42400000.0
2009-03-02 07:57:00,1.4228,1.42285,1.4227,1.42275,36000000.0
2009-03-02 07:58:00,1.42275,1.42315,1.4226,1.42315,146000000.0
2009-03-02 07:59:00,1.42315,1.4232,1.423,1.42305,71000000.0
2009-03-02 08:00:00,1.42295,1.423,1.42275,1.423,74200000.0
2009-03-02 08:01:00,1.423,1.4234,1.42255,1.42285,25200000.0
2009-03-02 08:02:00,1.42285,1.4233,1.42285,1.4233,29400000.0
2009-03-02 08:03:00,1.4233,1.4233,1.4233,1.4233,8000000.0
2009-03-02 08:04:00,1.42315,1.4236,1.42315,1.42345,122000000.0
2009-03-02 08:05:00,1.42335,1.4239,1.4233,1.4238,271600000.0
2009-03-02 08:06:00,1.4237,1.42385,1.4232,1.4233,62400000.0
2009-03-02 08:07:00,1.4233,1.4233,1.4233,1.4233,1000000.0
2009-03-02 08:08:00,1.4233,1.4233,1.4233,1.4233,1000000.0
2009-03-02 08:09:00,1.42291,1.42312,1.4227,1.4227,146600000.0
2009-03-02 08:10:00,1.42345,1.42345,1.42345,1.42345,19200000.0
2009-03-02 08:11:00,1.42345,1.42345,1.42265,1.4227,57600000.0
2009-03-02 08:12:00,1.42305,1.4234,1.423,1.42325,85600000.0
2009-03-02 08:13:00,1.42325,1.4233,1.42305,1.4231,75400000.0
2009-03-02 08:14:00,1.4231,1.42325,1.42305,1.42315,41800000.0
2009-03-02 08:15:00,1.42315,1.42365,1.42285,1.4231,126900000.0
2009-03-02 08:16:00,1.42325,1.4237,1.4231,1.4231,88400000.0
2009-03-02 08:17:00,1.4233,1.4233,1.4233,1.4233,9600000.0
2009-03-02 08:18:00,1.42315,1.42315,1.42315,1.42315,4600000.0
2009-03-02 08:19:00,1.42325,1.42375,1.42325,1.42375,9000000.0
2009-03-02 08:20:00,1.42375,1.4242,1.42375,1.4238,90800000.0
2009-03-02 08:21:00,1.4238,1.4238,1.423,1.423,86800000.0
2009-03-02 08:22:00,1.4231,1.4236,1.42305,1.4236,82800000.0
2009-03-02 08:23:00,1.4236,1.42365,1.4236,1.42365,9400000.0
2009-03-02 08:24:00,1.42365,1.4241,1.42365,1.4241,27000000.0
2009-03-02 08:25:00,1.4241,1.4242,1.4241,1.4242,89000000.0
2009-03-02 08:26:00,1.4244,1.4244,1.4244,1.4244,1400000.0
2009-03-02 08:27:00,1.4243,1.4245,1.4243,1.4245,7800000.0
2009-03-02 08:28:00,1.42423,1.42432,1.42375,1.42432,337800000.0
2009-03-02 08:29:00,1.4245,1.42455,1.4245,1.4245,12800000.0
2009-03-02 08:30:00,1.4245,1.4245,1.4243,1.4243,16600000.0
2009-03-02 08:31:00,1.4243,1.4247,1.42405,1.4244,158700000.0
2009-03-02 08:32:00,1.4245,1.4245,1.424,1.4242,154600000.0
2009-03-02 08:33:00,1.42425,1.42425,1.424,1.42405,57400000.0
2009-03-02 08:34:00,1.42405,1.42415,1.424,1.424,137400000.0
2009-03-02 08:35:00,1.424,1.42405,1.42385,1.42395,113000000.0
2009-03-02 08:36:00,1.4239,1.42395,1.42335,1.42335,274800000.0
2009-03-02 08:37:00,1.42335,1.42365,1.42325,1.4235,293200000.0
2009-03-02 08:38:00,1.42345,1.42345,1.4225,1.42255,329600000.0
2009-03-02 08:39:00,1.42275,1.42275,1.42255,1.4226,17200000.0
2009-03-02 08:40:00,1.4226,1.4227,1.4225,1.4227,51800000.0
2009-03-02 08:41:00,1.4226,1.4226,1.42245,1.42255,37800000.0
2009-03-02 08:42:00,1.4225,1.4229,1.42245,1.4229,110600000.0
2009-03-02 08:43:00,1.4229,1.42295,1.42245,1.4229,211600000.0
2009-03-02 08:44:00,1.4228,1.42285,1.4225,1.4226,145000000.0
2009-03-02 08:45:00,1.4226,1.4235,1.4225,1.42335,142800000.0
2009-03-02 08:46:00,1.4235,1.4245,1.4235,1.4241,158400000.0
2009-03-02 08:47:00,1.42415,1.4244,1.42375,1.42375,222200000.0
2009-03-02 08:48:00,1.42375,1.42375,1.42365,1.42365,32000000.0
2009-03-02 08:49:00,1.4236,1.42395,1.4236,1.42395,39000000.0
2009-03-02 08:50:00,1.42395,1.4245,1.42375,1.4244,317400000.0
2009-03-02 08:51:00,1.4244,1.4255,1.42435,1.4254,196000000.0
2009-03-02 08:52:00,1.42545,1.42675,1.4254,1.4267,322600000.0
2009-03-02 08:53:00,1.4267,1.42735,1.4267,1.42725,120600000.0
2009-03-02 08:54:00,1.4274,1.428,1.4267,1.42675,202200000.0
2009-03-02 08:55:00,1.42675,1.427,1.4254,1.4256,120100000.0
2009-03-02 08:56:00,1.4258,1.4259,1.4249,1.42515,242600000.0
2009-03-02 08:57:00,1.42515,1.42555,1.42515,1.42555,84800000.0
2009-03-02 08:58:00,1.42555,1.42555,1.4253,1.4253,46800000.0
2009-03-02 08:59:00,1.4253,1.4255,1.42515,1.4255,83200000.0
2009-03-02 09:00:00,1.4255,1.4255,1.4249,1.4253,92800000.0
2009-03-02 09:01:00,1.4253,1.4253,1.425,1.42515,26600000.0
2009-03-02 09:02:00,1.42505,1.42505,1.42505,1.42505,29400000.0
2009-03-02 09:03:00,1.42505,1.4252,1.4248,1.4248,105000000.0
2009-03-02 09:04:00,1.4248,1.4249,1.42475,1.42485,78000000.0
2009-03-02 09:05:00,1.425,1.42535,1.42475,1.42535,69200000.0
2009-03-02 09:06:00,1.42495,1.4257,1.42495,1.42555,58000000.0
2009-03-02 09:07:00,1.4255,1.42695,1.42545,1.4268,243800000.0
2009-03-02 09:08:00,1.4268,1.42885,1.4268,1.4287,411200003.0
2009-03-02 09:09:00,1.4287,1.42875,1.42765,1.42845,375600000.0
2009-03-02 09:10:00,1.42845,1.42845,1.4274,1.4274,221000000.0
2009-03-02 09:11:00,1.4273,1.4277,1.42725,1.42735,84800000.0
2009-03-02 09:12:00,1.42735,1.4274,1.42645,1.42645,186600000.0
2009-03-02 09:13:00,1.42645,1.4265,1.426,1.4263,200600000.0
2009-03-02 09:14:00,1.4263,1.42715,1.4262,1.42715,126400000.0
2009-03-02 09:15:00,1.42715,1.42765,1.42715,1.42725,178400000.0
2009-03-02 09:16:00,1.42725,1.4274,1.42695,1.4274,93600000.0
2009-03-02 09:17:00,1.4275,1.4275,1.42725,1.42725,88200000.0
2009-03-02 09:18:00,1.42735,1.42745,1.42715,1.4274,268000000.0
2009-03-02 09:19:00,1.42735,1.42765,1.4272,1.42755,151400000.0
2009-03-02 09:20:00,1.4277,1.4286,1.42745,1.4282,308500000.0
2009-03-02 09:21:00,1.42825,1.4283,1.42805,1.42825,191200000.0
2009-03-02 09:22:00,1.42825,1.4283,1.42815,1.42815,225800000.0
2009-03-02 09:23:00,1.42815,1.42815,1.4277,1.4279,160600000.0
2009-03-02 09:24:00,1.4279,1.4281,1.4279,1.4281,33800000.0
2009-03-02 09:25:00,1.428,1.4282,1.4277,1.42805,102000000.0
2009-03-02 09:26:00,1.42805,1.4281,1.42755,1.42785,113000000.0
2009-03-02 09:27:00,1.4278,1.4278,1.4274,1.4275,59400000.0
2009-03-02 09:28:00,1.4275,1.4277,1.4273,1.4273,55600000.0
2009-03-02 09:29:00,1.4273,1.4273,1.4267,1.4267,130200000.0
2009-03-02 09:30:00,1.4267,1.4271,1.42665,1.42705,125200000.0
2009-03-02 09:31:00,1.42705,1.4271,1.4266,1.42665,128000000.0
2009-03-02 09:32:00,1.42665,1.4267,1.426,1.42635,65600000.0
2009-03-02 09:33:00,1.42625,1.42665,1.4261,1.42665,192200000.0
2009-03-02 09:34:00,1.42665,1.4269,1.42575,1.42605,186800000.0
2009-03-02 09:35:00,1.4261,1.4262,1.4261,1.42615,23200000.0
2009-03-02 09:36:00,1.42615,1.4268,1.42615,1.4268,146200000.0
2009-03-02 09:37:00,1.4268,1.42735,1.4268,1.42725,101400000.0
2009-03-02 09:38:00,1.42725,1.4273,1.42695,1.42715,158200000.0
2009-03-02 09:39:00,1.4272,1.4272,1.42655,1.4266,326400000.0
2009-03-02 09:40:00,1.4266,1.4266,1.42605,1.42605,219600000.0
2009-03-02 09:41:00,1.426,1.42655,1.4255,1.42655,265400000.0
2009-03-02 09:42:00,1.42655,1.42785,1.42645,1.42785,285400001.0
2009-03-02 09:43:00,1.42785,1.42785,1.4273,1.42755,238200000.0
2009-03-02 09:44:00,1.42755,1.42755,1.42645,1.42665,393000000.0
2009-03-02 09:45:00,1.42665,1.42685,1.42645,1.42645,109000000.0
2009-03-02 09:46:00,1.42655,1.42725,1.42615,1.42725,281400000.0
2009-03-02 09:47:00,1.4274,1.42775,1.42735,1.4277,266000000.0
2009-03-02 09:48:00,1.4277,1.42795,1.4276,1.4277,191400000.0
2009-03-02 09:49:00,1.4277,1.4277,1.42725,1.4275,139600000.0
2009-03-02 09:50:00,1.42745,1.4278,1.4273,1.42775,342200000.0
2009-03-02 09:51:00,1.42775,1.42785,1.42745,1.42745,192800000.0
2009-03-02 09:52:00,1.4274,1.42745,1.42725,1.42745,227200000.0
2009-03-02 09:53:00,1.42745,1.42815,1.4273,1.42795,212300000.0
2009-03-02 09:54:00,1.42795,1.42795,1.42765,1.42795,87800000.0
2009-03-02 09:55:00,1.42795,1.42805,1.4278,1.42785,228800000.0
2009-03-02 09:56:00,1.42785,1.42785,1.4273,1.42755,176300000.0
2009-03-02 09:57:00,1.42755,1.4276,1.42725,1.4273,215800000.0
2009-03-02 09:58:00,1.42735,1.4275,1.42715,1.4274,196600000.0
2009-03-02 09:59:00,1.42735,1.4274,1.42595,1.426,412600000.0
2009-03-02 10:00:00,1.42605,1.42605,1.42545,1.42545,744199998.0
2009-03-02 10:01:00,1.42545,1.4257,1.4244,1.42505,799300001.0
2009-03-02 10:02:00,1.42505,1.4252,1.42465,1.42485,453600000.0
2009-03-02 10:03:00,1.42485,1.42485,1.42445,1.4245,567100001.0
2009-03-02 10:04:00,1.42455,1.4248,1.42435,1.4246,587200000.0
2009-03-02 10:05:00,1.4246,1.42465,1.42365,1.42405,538800000.0
2009-03-02 10:06:00,1.42405,1.42405,1.423,1.42325,562800000.0
2009-03-02 10:07:00,1.42325,1.4238,1.42315,1.42355,670800000.0
2009-03-02 10:08:00,1.42355,1.4236,1.42315,1.42345,260000000.0
2009-03-02 10:09:00,1.42345,1.42355,1.42335,1.42355,237400000.0
2009-03-02 10:10:00,1.42355,1.42375,1.4235,1.42375,354200000.0
2009-03-02 10:11:00,1.4237,1.4237,1.42285,1.42285,384400000.0
2009-03-02 10:12:00,1.42285,1.4232,1.4228,1.42315,315000000.0
2009-03-02 10:13:00,1.42315,1.4232,1.42285,1.4232,268400000.0
2009-03-02 10:14:00,1.4232,1.4232,1.42155,1.42155,452400000.0
2009-03-02 10:15:00,1.4216,1.4216,1.4212,1.4214,337600000.0
2009-03-02 10:16:00,1.42145,1.4218,1.4214,1.42155,253300000.0
2009-03-02 10:17:00,1.4216,1.4217,1.4215,1.4217,127600000.0
2009-03-02 10:18:00,1.4217,1.4217,1.4207,1.4207,229000000.0
2009-03-02 10:19:00,1.42075,1.4208,1.42015,1.42055,443400000.0
2009-03-02 10:20:00,1.42055,1.421,1.42045,1.42055,347400000.0
2009-03-02 10:21:00,1.42045,1.42045,1.42015,1.42025,472000001.0
2009-03-02 10:22:00,1.4203,1.4204,1.41945,1.4198,565200000.0
2009-03-02 10:23:00,1.41955,1.4196,1.4187,1.4187,557600000.0
2009-03-02 10:24:00,1.4187,1.4187,1.41745,1.41805,680999998.0
2009-03-02 10:25:00,1.41795,1.4189,1.41755,1.41855,532200000.0
2009-03-02 10:26:00,1.41855,1.4198,1.418,1.4198,631400000.0
2009-03-02 10:27:00,1.41985,1.42065,1.41945,1.4198,575400000.0
2009-03-02 10:28:00,1.4197,1.42065,1.4197,1.42035,374000000.0
2009-03-02 10:29:00,1.42035,1.4208,1.42025,1.42065,433400000.0
2009-03-02 10:30:00,1.42065,1.42095,1.42035,1.4207,515200000.0
2009-03-02 10:31:00,1.4208,1.42145,1.42045,1.42135,550800001.0
2009-03-02 10:32:00,1.42135,1.42135,1.42075,1.421,255000000.0
2009-03-02 10:33:00,1.4208,1.42095,1.4203,1.4208,253800000.0
2009-03-02 10:34:00,1.42065,1.42175,1.42055,1.42165,426400000.0
2009-03-02 10:35:00,1.42165,1.42245,1.42165,1.42235,396000000.0
2009-03-02 10:36:00,1.42235,1.42255,1.422,1.42225,385000000.0
2009-03-02 10:37:00,1.42225,1.4224,1.42145,1.42165,325700000.0
2009-03-02 10:38:00,1.42175,1.42205,1.42145,1.42165,425800000.0
2009-03-02 10:39:00,1.4217,1.42175,1.4214,1.42155,270400000.0
2009-03-02 10:40:00,1.42155,1.42185,1.42145,1.4218,313000000.0
2009-03-02 10:41:00,1.4218,1.42195,1.42135,1.4218,336400000.0
2009-03-02 10:42:00,1.42185,1.42205,1.42155,1.42165,526000000.0
2009-03-02 10:43:00,1.42165,1.4219,1.42125,1.42125,307600000.0
2009-03-02 10:44:00,1.42115,1.4212,1.42085,1.42085,363400000.0
2009-03-02 10:45:00,1.42085,1.42115,1.42085,1.42115,146800000.0
2009-03-02 10:46:00,1.42115,1.42115,1.42045,1.4205,254600000.0
2009-03-02 10:47:00,1.4205,1.42165,1.42015,1.42165,434000000.0
2009-03-02 10:48:00,1.42165,1.42185,1.42135,1.42135,559200003.0
2009-03-02 10:49:00,1.4213,1.42135,1.4202,1.42075,415400000.0
2009-03-02 10:50:00,1.42075,1.4212,1.42075,1.4212,198800000.0
2009-03-02 10:51:00,1.42115,1.42135,1.42085,1.42105,207600000.0
2009-03-02 10:52:00,1.421,1.42125,1.42095,1.42105,278600000.0
2009-03-02 10:53:00,1.42105,1.4219,1.42105,1.4217,473800000.0
2009-03-02 10:54:00,1.4217,1.42195,1.4216,1.42195,142800000.0
2009-03-02 10:55:00,1.42195,1.4222,1.42195,1.4222,78200000.0
2009-03-02 10:56:00,1.4221,1.4223,1.4221,1.4221,116000000.0
2009-03-02 10:57:00,1.4222,1.42235,1.4221,1.42225,45000000.0
2009-03-02 10:58:00,1.42225,1.42235,1.4221,1.42225,54400001.0
2009-03-02 10:59:00,1.4223,1.42235,1.4217,1.4217,393799999.0
2009-03-02 11:00:00,1.4217,1.42245,1.4217,1.42245,264400004.0
2009-03-02 11:01:00,1.4224,1.4233,1.4224,1.4231,213400000.0
2009-03-02 11:02:00,1.42305,1.42325,1.42295,1.42325,171000000.0
2009-03-02 11:03:00,1.42325,1.4234,1.42325,1.4234,61400000.0
2009-03-02 11:04:00,1.4234,1.4236,1.423,1.42315,423800000.0
2009-03-02 11:05:00,1.42325,1.42335,1.4231,1.42325,172800000.0
2009-03-02 11:06:00,1.4233,1.42345,1.42275,1.42275,286000000.0
2009-03-02 11:07:00,1.42275,1.4231,1.4226,1.42295,245600000.0
2009-03-02 11:08:00,1.42295,1.42295,1.42235,1.4225,390900000.0
2009-03-02 11:09:00,1.4223,1.4225,1.4219,1.4225,433800000.0
2009-03-02 11:10:00,1.4225,1.4225,1.42175,1.42175,285600000.0
2009-03-02 11:11:00,1.42175,1.42205,1.42145,1.42195,254000000.0
2009-03-02 11:12:00,1.4219,1.4222,1.4219,1.42205,132400000.0
2009-03-02 11:13:00,1.42205,1.42215,1.42195,1.42195,351400000.0
2009-03-02 11:14:00,1.42195,1.42215,1.42145,1.4215,342199999.0
2009-03-02 11:15:00,1.42145,1.4217,1.421,1.42105,368000000.0
2009-03-02 11:16:00,1.42105,1.42105,1.42045,1.4206,355300000.0
2009-03-02 11:17:00,1.4207,1.4207,1.42015,1.42015,475400000.0
2009-03-02 11:18:00,1.42015,1.42025,1.41875,1.41875,489600000.0
2009-03-02 11:19:00,1.41885,1.41925,1.41855,1.41905,393200000.0
2009-03-02 11:20:00,1.41915,1.41935,1.419,1.41925,317200000.0
2009-03-02 11:21:00,1.41925,1.41925,1.41845,1.41885,445500000.0
2009-03-02 11:22:00,1.41895,1.4199,1.4189,1.41975,214300000.0
2009-03-02 11:23:00,1.41975,1.42005,1.41935,1.41985,292100000.0
2009-03-02 11:24:00,1.41965,1.4201,1.4195,1.41985,432600000.0
2009-03-02 11:25:00,1.41985,1.4201,1.4195,1.41985,310000000.0
2009-03-02 11:26:00,1.4198,1.4198,1.41965,1.4198,130200000.0
2009-03-02 11:27:00,1.4198,1.41985,1.41915,1.4197,463400000.0
2009-03-02 11:28:00,1.4197,1.42045,1.41965,1.4202,281600000.0
2009-03-02 11:29:00,1.42015,1.42015,1.4183,1.4183,509800000.0
2009-03-02 11:30:00,1.41845,1.41935,1.4184,1.41915,196100000.0
2009-03-02 11:31:00,1.41925,1.42055,1.41925,1.42015,406300000.0
2009-03-02 11:32:00,1.42015,1.42125,1.42015,1.4206,359400001.0
2009-03-02 11:33:00,1.42065,1.42065,1.4201,1.42065,339200000.0
2009-03-02 11:34:00,1.4207,1.42125,1.4207,1.4208,170400000.0
2009-03-02 11:35:00,1.4208,1.4209,1.4202,1.42025,406600000.0
2009-03-02 11:36:00,1.42025,1.42045,1.41955,1.42025,535199999.0
2009-03-02 11:37:00,1.42025,1.42065,1.41995,1.42025,450600000.0
2009-03-02 11:38:00,1.4202,1.4202,1.41915,1.41985,438300000.0
2009-03-02 11:39:00,1.4198,1.42025,1.41955,1.41955,383200000.0
2009-03-02 11:40:00,1.41955,1.41955,1.4193,1.41955,263200000.0
2009-03-02 11:41:00,1.41955,1.42005,1.41945,1.41985,271200000.0
2009-03-02 11:42:00,1.4198,1.4203,1.41965,1.42025,259200000.0
2009-03-02 11:43:00,1.42025,1.42055,1.42015,1.42055,117200000.0
2009-03-02 11:44:00,1.42065,1.4211,1.42065,1.42085,241000000.0
2009-03-02 11:45:00,1.42105,1.42125,1.42085,1.4212,229200000.0
2009-03-02 11:46:00,1.42115,1.42135,1.42095,1.42105,280600000.0
2009-03-02 11:47:00,1.421,1.42125,1.42055,1.42075,292800000.0
2009-03-02 11:48:00,1.42075,1.42075,1.4203,1.42065,247200000.0
2009-03-02 11:49:00,1.42065,1.42085,1.42,1.4202,341400000.0
2009-03-02 11:50:00,1.4202,1.42025,1.41995,1.42015,309200000.0
2009-03-02 11:51:00,1.42015,1.4204,1.42005,1.42015,219600000.0
2009-03-02 11:52:00,1.42015,1.4205,1.42015,1.42045,389800000.0
2009-03-02 11:53:00,1.42045,1.42045,1.42005,1.42005,293800000.0
2009-03-02 11:54:00,1.42005,1.4206,1.42005,1.4206,179000000.0
2009-03-02 11:55:00,1.4206,1.42065,1.4202,1.42025,163400000.0
2009-03-02 11:56:00,1.42025,1.4209,1.4202,1.42065,266800000.0
2009-03-02 11:57:00,1.42065,1.421,1.4206,1.42095,387000000.0
2009-03-02 11:58:00,1.42095,1.4219,1.42095,1.42175,620999998.0
2009-03-02 11:59:00,1.42175,1.4219,1.4209,1.42135,565600000.0
2009-03-02 12:00:00,1.4212,1.4219,1.42115,1.42125,545200000.0
2009-03-02 12:01:00,1.4213,1.4217,1.4211,1.4212,460200000.0
2009-03-02 12:02:00,1.4212,1.42125,1.4208,1.42085,264500000.0
2009-03-02 12:03:00,1.42085,1.42135,1.4207,1.4213,242700000.0
2009-03-02 12:04:00,1.42135,1.4215,1.42075,1.4208,531400000.0
2009-03-02 12:05:00,1.4208,1.42135,1.4208,1.42125,191800000.0
2009-03-02 12:06:00,1.42125,1.42125,1.42055,1.42075,242900000.0
2009-03-02 12:07:00,1.42085,1.42105,1.42035,1.4204,406000001.0
2009-03-02 12:08:00,1.4204,1.4208,1.42035,1.42055,384800000.0
2009-03-02 12:09:00,1.4205,1.4206,1.4203,1.42035,286200000.0
2009-03-02 12:10:00,1.4204,1.4205,1.42015,1.4202,423800000.0
2009-03-02 12:11:00,1.4202,1.4205,1.4201,1.42015,348400000.0
2009-03-02 12:12:00,1.42015,1.4206,1.42015,1.42025,191600000.0
2009-03-02 12:13:00,1.42025,1.4203,1.4201,1.42025,145800000.0
2009-03-02 12:14:00,1.4203,1.42045,1.42015,1.4203,230800000.0
2009-03-02 12:15:00,1.4203,1.42045,1.42025,1.4204,134000000.0
2009-03-02 12:16:00,1.4204,1.42045,1.4203,1.42035,114400000.0
2009-03-02 12:17:00,1.4204,1.42045,1.4203,1.4204,55200000.0
2009-03-02 12:18:00,1.4204,1.42065,1.4203,1.42045,294000000.0
2009-03-02 12:19:00,1.4205,1.4206,1.4201,1.4202,324500000.0
2009-03-02 12:20:00,1.4202,1.4202,1.4196,1.4196,431600000.0
2009-03-02 12:21:00,1.4196,1.4212,1.4196,1.4211,331200000.0
2009-03-02 12:22:00,1.42105,1.42115,1.42085,1.42085,306600000.0
2009-03-02 12:23:00,1.42085,1.42085,1.4203,1.4203,134600000.0
2009-03-02 12:24:00,1.4203,1.4205,1.42015,1.42035,232800000.0
2009-03-02 12:25:00,1.4203,1.42045,1.42015,1.4204,227400000.0
2009-03-02 12:26:00,1.4203,1.42045,1.4202,1.42025,94400000.0
2009-03-02 12:27:00,1.42025,1.4205,1.42025,1.4204,111600000.0
2009-03-02 12:28:00,1.4204,1.4204,1.4203,1.42035,90800000.0
2009-03-02 12:29:00,1.4204,1.4214,1.4204,1.4211,249100000.0
2009-03-02 12:30:00,1.4211,1.42125,1.42105,1.4211,129400000.0
2009-03-02 12:31:00,1.4211,1.4211,1.4208,1.42085,202600000.0
2009-03-02 12:32:00,1.42085,1.42085,1.42075,1.42075,173600000.0
2009-03-02 12:33:00,1.4208,1.4208,1.42055,1.42055,354000000.0
2009-03-02 12:34:00,1.4205,1.42085,1.42035,1.4207,353300000.0
2009-03-02 12:35:00,1.4207,1.42075,1.42055,1.42055,215600000.0
2009-03-02 12:36:00,1.42055,1.4208,1.4203,1.4203,384500001.0
2009-03-02 12:37:00,1.4203,1.4204,1.4202,1.42025,191600000.0
2009-03-02 12:38:00,1.4203,1.42035,1.4197,1.41985,291600000.0
2009-03-02 12:39:00,1.41995,1.41995,1.41975,1.41985,301000000.0
2009-03-02 12:40:00,1.4199,1.4202,1.41965,1.41995,418400000.0
2009-03-02 12:41:00,1.41995,1.4202,1.4198,1.41985,386200000.0
2009-03-02 12:42:00,1.41995,1.42005,1.41975,1.41975,228000000.0
2009-03-02 12:43:00,1.41975,1.41975,1.4191,1.41915,734000000.0
2009-03-02 12:44:00,1.41915,1.4196,1.41915,1.41945,347200000.0
2009-03-02 12:45:00,1.41945,1.41965,1.41915,1.4194,324300000.0
2009-03-02 12:46:00,1.41945,1.4195,1.41885,1.41935,297600000.0
2009-03-02 12:47:00,1.41935,1.4202,1.41925,1.42005,376500000.0
2009-03-02 12:48:00,1.42,1.42045,1.41985,1.42015,247400000.0
2009-03-02 12:49:00,1.42,1.4205,1.42,1.4203,188800000.0
2009-03-02 12:50:00,1.42035,1.4204,1.41975,1.41975,94500000.0
2009-03-02 12:51:00,1.41965,1.41965,1.41965,1.41965,4400000.0
2009-03-02 12:52:00,1.41935,1.41935,1.41875,1.41915,58000000.0
2009-03-02 12:53:00,1.4192,1.4192,1.41785,1.41785,175400000.0
2009-03-02 12:54:00,1.418,1.4184,1.4178,1.41825,321300000.0
2009-03-02 12:55:00,1.41815,1.41815,1.41775,1.418,342400000.0
2009-03-02 12:56:00,1.418,1.41825,1.41755,1.4178,336700000.0
2009-03-02 12:57:00,1.41785,1.41785,1.41565,1.4163,531200000.0
2009-03-02 12:58:00,1.41635,1.4172,1.41625,1.4171,302000000.0
2009-03-02 12:59:00,1.4171,1.41765,1.41695,1.41765,229000000.0
2009-03-02 13:00:00,1.4176,1.4181,1.4176,1.4179,219700000.0
2009-03-02 13:01:00,1.41785,1.41805,1.41735,1.4174,299200000.0
2009-03-02 13:02:00,1.41735,1.41735,1.4168,1.4171,195800000.0
2009-03-02 13:03:00,1.41725,1.4177,1.41705,1.41765,300200000.0
2009-03-02 13:04:00,1.4177,1.4177,1.4166,1.41675,277100000.0
2009-03-02 13:05:00,1.41685,1.4172,1.41665,1.41665,196200000.0
2009-03-02 13:06:00,1.41665,1.4169,1.4165,1.4167,227700000.0
2009-03-02 13:07:00,1.4167,1.41695,1.41635,1.41655,273900000.0
2009-03-02 13:08:00,1.41655,1.41715,1.41655,1.417,263400000.0
2009-03-02 13:09:00,1.417,1.41735,1.417,1.41725,306300000.0
2009-03-02 13:10:00,1.41725,1.4179,1.41725,1.41785,157500000.0
2009-03-02 13:11:00,1.4178,1.41835,1.4176,1.41835,128000000.0
2009-03-02 13:12:00,1.41835,1.41835,1.41815,1.41835,140400000.0
2009-03-02 13:13:00,1.41835,1.41845,1.41825,1.41835,74500000.0
2009-03-02 13:14:00,1.41835,1.41845,1.4177,1.4179,137800000.0
2009-03-02 13:15:00,1.41795,1.4189,1.41795,1.41835,260600000.0
2009-03-02 13:16:00,1.41835,1.41845,1.4182,1.41845,217600000.0
2009-03-02 13:17:00,1.41845,1.4189,1.41835,1.41875,159900000.0
2009-03-02 13:18:00,1.4187,1.41905,1.4187,1.41895,97800000.0
2009-03-02 13:19:00,1.419,1.41985,1.419,1.41955,308200000.0
2009-03-02 13:20:00,1.41955,1.4196,1.4192,1.4195,71400000.0
2009-03-02 13:21:00,1.4195,1.41955,1.41915,1.41915,202200000.0
2009-03-02 13:22:00,1.41915,1.41945,1.41865,1.4194,144300000.0
2009-03-02 13:23:00,1.41935,1.4199,1.41925,1.41975,377799999.0
2009-03-02 13:24:00,1.41975,1.42035,1.41975,1.42025,251000000.0
2009-03-02 13:25:00,1.42025,1.42035,1.42005,1.4201,86000000.0
2009-03-02 13:26:00,1.4201,1.4201,1.41955,1.41995,203500000.0
2009-03-02 13:27:00,1.41995,1.42,1.4197,1.41975,198600000.0
2009-03-02 13:28:00,1.41985,1.41995,1.41975,1.41995,94000000.0
2009-03-02 13:29:00,1.4198,1.41995,1.41965,1.41985,278200000.0
2009-03-02 13:30:00,1.41995,1.42025,1.41975,1.42025,171000000.0
2009-03-02 13:31:00,1.42025,1.4208,1.42025,1.42035,358100000.0
2009-03-02 13:32:00,1.4204,1.4204,1.41975,1.4199,270400000.0
2009-03-02 13:33:00,1.4199,1.4203,1.4199,1.42025,184000000.0
2009-03-02 13:34:00,1.4203,1.4207,1.4203,1.4207,135200000.0
2009-03-02 13:35:00,1.42065,1.4208,1.4201,1.4201,131800000.0
2009-03-02 13:36:00,1.42,1.42035,1.41995,1.42005,316799999.0
2009-03-02 13:37:00,1.42005,1.42005,1.41895,1.4191,320100000.0
2009-03-02 13:38:00,1.419,1.41945,1.419,1.41945,167400000.0
2009-03-02 13:39:00,1.41945,1.4198,1.41925,1.4197,369100000.0
2009-03-02 13:40:00,1.4197,1.4197,1.4188,1.41895,422100000.0
2009-03-02 13:41:00,1.41895,1.41935,1.4186,1.41935,594900000.0
2009-03-02 13:42:00,1.41935,1.41935,1.41885,1.41885,200200000.0
2009-03-02 13:43:00,1.4189,1.41915,1.41865,1.41905,228700000.0
2009-03-02 13:44:00,1.41905,1.41905,1.4187,1.41895,260400000.0
2009-03-02 13:45:00,1.4189,1.4189,1.41835,1.41835,322000000.0
2009-03-02 13:46:00,1.41835,1.41835,1.417,1.417,551400000.0
2009-03-02 13:47:00,1.417,1.41705,1.41525,1.41555,629800000.0
2009-03-02 13:48:00,1.4156,1.41565,1.41435,1.4144,583200000.0
2009-03-02 13:49:00,1.4144,1.41465,1.41305,1.4134,488800000.0
2009-03-02 13:50:00,1.4134,1.4138,1.41285,1.4138,454000000.0
2009-03-02 13:51:00,1.41385,1.4142,1.41355,1.4138,392200000.0
2009-03-02 13:52:00,1.4138,1.414,1.41315,1.4133,433100000.0
2009-03-02 13:53:00,1.41355,1.41385,1.4132,1.4136,409900000.0
2009-03-02 13:54:00,1.4136,1.41385,1.4133,1.4136,371800000.0
2009-03-02 13:55:00,1.4136,1.41365,1.41305,1.4132,509500000.0
2009-03-02 13:56:00,1.4131,1.4133,1.41285,1.41295,302600000.0
2009-03-02 13:57:00,1.41295,1.41415,1.4129,1.41405,395800000.0
2009-03-02 13:58:00,1.4141,1.4142,1.41285,1.4132,405400000.0
2009-03-02 13:59:00,1.41325,1.41345,1.4121,1.4122,396100000.0
2009-03-02 14:00:00,1.4122,1.41375,1.4121,1.41335,503499999.0
2009-03-02 14:01:00,1.41335,1.41345,1.41305,1.41335,215600000.0
2009-03-02 14:02:00,1.4133,1.41385,1.41325,1.41375,324700000.0
2009-03-02 14:03:00,1.4137,1.4145,1.4136,1.4145,359900000.0
2009-03-02 14:04:00,1.41445,1.41495,1.4141,1.4146,335100000.0
2009-03-02 14:05:00,1.4147,1.4147,1.41425,1.4143,226500000.0
2009-03-02 14:06:00,1.41435,1.4144,1.41385,1.41385,113600000.0
2009-03-02 14:07:00,1.41375,1.4139,1.41355,1.4136,134800000.0
2009-03-02 14:08:00,1.4137,1.41435,1.41345,1.4143,209400000.0
2009-03-02 14:09:00,1.4143,1.4143,1.41345,1.4135,193500000.0
2009-03-02 14:10:00,1.4135,1.4141,1.4135,1.414,227400000.0
2009-03-02 14:11:00,1.414,1.4141,1.4138,1.41405,145200000.0
2009-03-02 14:12:00,1.4141,1.4142,1.414,1.4141,52200000.0
2009-03-02 14:13:00,1.4141,1.4144,1.41385,1.4144,236300000.0
2009-03-02 14:14:00,1.4143,1.4146,1.41405,1.41415,409900000.0
2009-03-02 14:15:00,1.41415,1.41445,1.41415,1.4143,314000001.0
2009-03-02 14:16:00,1.4143,1.4144,1.41415,1.41415,247900000.0
2009-03-02 14:17:00,1.41415,1.41415,1.4136,1.4136,339600000.0
2009-03-02 14:18:00,1.4136,1.41365,1.41315,1.4132,500099998.0
2009-03-02 14:19:00,1.4132,1.4132,1.41305,1.4131,228600000.0
2009-03-02 14:20:00,1.4131,1.41315,1.41255,1.41265,259200000.0
2009-03-02 14:21:00,1.41265,1.4133,1.4125,1.41305,238500000.0
2009-03-02 14:22:00,1.41305,1.41305,1.4125,1.4127,502600000.0
2009-03-02 14:23:00,1.4127,1.4128,1.41205,1.41205,323200000.0
2009-03-02 14:24:00,1.41205,1.41215,1.4112,1.41145,359800000.0
2009-03-02 14:25:00,1.4113,1.4113,1.40675,1.4072,516769999.0
2009-03-02 14:26:00,1.4072,1.40775,1.4068,1.4077,526000000.0
2009-03-02 14:27:00,1.4077,1.4077,1.4068,1.4068,454400000.0
2009-03-02 14:28:00,1.4068,1.40825,1.40655,1.40815,465400000.0
2009-03-02 14:29:00,1.4081,1.4085,1.40765,1.40835,426500000.0
2009-03-02 14:30:00,1.40835,1.4086,1.40745,1.40745,357000000.0
2009-03-02 14:31:00,1.40725,1.40725,1.40615,1.40625,301900000.0
2009-03-02 14:32:00,1.40625,1.4064,1.406,1.4061,312000000.0
2009-03-02 14:33:00,1.40605,1.4061,1.4053,1.4055,346200000.0
2009-03-02 14:34:00,1.40545,1.4067,1.4053,1.40535,408200000.0
2009-03-02 14:35:00,1.4054,1.40555,1.4033,1.40395,517700000.0
2009-03-02 14:36:00,1.4038,1.4041,1.4034,1.4037,568700000.0
2009-03-02 14:37:00,1.4037,1.4038,1.40325,1.40355,411700000.0
2009-03-02 14:38:00,1.4035,1.40465,1.40345,1.40465,484200000.0
2009-03-02 14:39:00,1.40465,1.40485,1.404,1.4046,431000000.0
2009-03-02 14:40:00,1.4045,1.4047,1.40395,1.40395,455600000.0
2009-03-02 14:41:00,1.40395,1.40475,1.4039,1.4046,339500000.0
2009-03-02 14:42:00,1.4046,1.40585,1.4046,1.40555,594800000.0
2009-03-02 14:43:00,1.40565,1.4064,1.40565,1.4062,308800000.0
2009-03-02 14:44:00,1.4062,1.4071,1.4062,1.4068,162700000.0
2009-03-02 14:45:00,1.40685,1.4076,1.40685,1.4076,342400000.0
2009-03-02 14:46:00,1.4076,1.4087,1.4075,1.40855,352599999.0
2009-03-02 14:47:00,1.4085,1.40855,1.4072,1.4073,278700000.0
2009-03-02 14:48:00,1.40725,1.4075,1.407,1.4074,269700000.0
2009-03-02 14:49:00,1.4074,1.4086,1.4074,1.40795,269300000.0
2009-03-02 14:50:00,1.408,1.40815,1.40785,1.40815,99200000.0
2009-03-02 14:51:00,1.4082,1.4082,1.40785,1.40805,149300000.0
2009-03-02 14:52:00,1.4081,1.40845,1.40805,1.4082,145400000.0
2009-03-02 14:53:00,1.40825,1.40845,1.4082,1.4084,142600000.0
2009-03-02 14:54:00,1.40845,1.40855,1.4081,1.40825,247200000.0
2009-03-02 14:55:00,1.40825,1.40875,1.4082,1.40855,192600000.0
2009-03-02 14:56:00,1.40865,1.40865,1.40795,1.40805,282000000.0
2009-03-02 14:57:00,1.40805,1.4084,1.40795,1.408,188500000.0
2009-03-02 14:58:00,1.408,1.40805,1.40765,1.4079,205600000.0
2009-03-02 14:59:00,1.40775,1.40805,1.40775,1.40795,190200000.0
2009-03-02 15:00:00,1.40795,1.40795,1.40745,1.40755,561900000.0
2009-03-02 15:01:00,1.40755,1.4079,1.4075,1.4077,382600000.0
2009-03-02 15:02:00,1.4077,1.40785,1.40765,1.4078,62800000.0
2009-03-02 15:03:00,1.40775,1.40875,1.4077,1.40865,523300000.0
2009-03-02 15:04:00,1.4088,1.4093,1.4079,1.40855,415100000.0
2009-03-02 15:05:00,1.40845,1.40875,1.40825,1.40855,433200000.0
2009-03-02 15:06:00,1.4086,1.4086,1.4084,1.40845,154799999.0
2009-03-02 15:07:00,1.40845,1.409,1.4082,1.4088,388600000.0
2009-03-02 15:08:00,1.40895,1.40935,1.40875,1.40935,229800000.0
2009-03-02 15:09:00,1.40935,1.4104,1.40905,1.4104,374600001.0
2009-03-02 15:10:00,1.4106,1.41125,1.41005,1.41005,607700001.0
2009-03-02 15:11:00,1.4101,1.41045,1.4101,1.4103,333200000.0
2009-03-02 15:12:00,1.4103,1.4103,1.41015,1.41015,130800000.0
2009-03-02 15:13:00,1.41015,1.4109,1.41015,1.4105,357400000.0
2009-03-02 15:14:00,1.41055,1.41055,1.40975,1.4098,376600000.0
2009-03-02 15:15:00,1.4098,1.41,1.40955,1.40985,439800000.0
2009-03-02 15:16:00,1.40985,1.4099,1.40965,1.4098,199599999.0
2009-03-02 15:17:00,1.4098,1.4099,1.40975,1.4099,95600000.0
2009-03-02 15:18:00,1.40995,1.41035,1.4098,1.41005,325400000.0
2009-03-02 15:19:00,1.41005,1.41025,1.40995,1.4101,261200000.0
2009-03-02 15:20:00,1.4101,1.4102,1.4096,1.40975,227200000.0
2009-03-02 15:21:00,1.40975,1.40985,1.40955,1.40955,268600000.0
2009-03-02 15:22:00,1.40955,1.40955,1.4092,1.40935,101800000.0
2009-03-02 15:23:00,1.4094,1.4099,1.40915,1.4092,300300000.0
2009-03-02 15:24:00,1.40915,1.40995,1.40915,1.40995,171200000.0
2009-03-02 15:25:00,1.40995,1.4101,1.4098,1.4099,298300000.0
2009-03-02 15:26:00,1.4099,1.4107,1.4099,1.4102,260600000.0
2009-03-02 15:27:00,1.4103,1.4105,1.41015,1.4102,327000000.0
2009-03-02 15:28:00,1.4102,1.4107,1.4102,1.41055,457700000.0
2009-03-02 15:29:00,1.41055,1.41205,1.4105,1.41125,389900000.0
2009-03-02 15:30:00,1.41125,1.4137,1.41125,1.4135,646399999.0
2009-03-02 15:31:00,1.41355,1.41405,1.41305,1.4131,481300000.0
2009-03-02 15:32:00,1.4131,1.4133,1.41255,1.4126,379500000.0
2009-03-02 15:33:00,1.41255,1.41285,1.4125,1.41255,372800000.0
2009-03-02 15:34:00,1.41255,1.4127,1.4124,1.41255,308600000.0
2009-03-02 15:35:00,1.41255,1.4127,1.41205,1.41235,507300000.0
2009-03-02 15:36:00,1.41235,1.4125,1.41165,1.41175,385000000.0
2009-03-02 15:37:00,1.4118,1.41245,1.41165,1.41175,530100000.0
2009-03-02 15:38:00,1.41175,1.4123,1.4114,1.4115,218800000.0
2009-03-02 15:39:00,1.41135,1.41145,1.41045,1.41075,479700000.0
2009-03-02 15:40:00,1.4108,1.41095,1.41025,1.41025,260000000.0
2009-03-02 15:41:00,1.41025,1.41085,1.41005,1.4106,286000000.0
2009-03-02 15:42:00,1.41055,1.4106,1.40965,1.4099,235800000.0
2009-03-02 15:43:00,1.40995,1.41095,1.4099,1.4107,410100000.0
2009-03-02 15:44:00,1.4108,1.4114,1.41055,1.4114,413200000.0
2009-03-02 15:45:00,1.4114,1.4116,1.41065,1.4108,593200000.0
2009-03-02 15:46:00,1.41075,1.41105,1.41015,1.4104,523400000.0
2009-03-02 15:47:00,1.4104,1.41075,1.4103,1.41065,523600000.0
2009-03-02 15:48:00,1.41065,1.4118,1.4106,1.4117,621600000.0
2009-03-02 15:49:00,1.4117,1.4118,1.4112,1.4117,528400000.0
2009-03-02 15:50:00,1.4117,1.41175,1.41145,1.4115,523400000.0
2009-03-02 15:51:00,1.4115,1.4121,1.4115,1.4118,242600000.0
2009-03-02 15:52:00,1.41175,1.41175,1.4107,1.41085,481900000.0
2009-03-02 15:53:00,1.4108,1.411,1.41055,1.4106,339200000.0
2009-03-02 15:54:00,1.41055,1.41105,1.41055,1.41065,447200000.0
2009-03-02 15:55:00,1.4109,1.4115,1.41035,1.41125,508300000.0
2009-03-02 15:56:00,1.41125,1.41125,1.41025,1.4105,406400000.0
2009-03-02 15:57:00,1.41035,1.41035,1.4095,1.4097,340600000.0
2009-03-02 15:58:00,1.40965,1.41095,1.40965,1.4107,390400000.0
2009-03-02 15:59:00,1.4107,1.41105,1.4103,1.41035,456600000.0
2009-03-02 16:00:00,1.4105,1.41055,1.4103,1.41035,221600000.0
2009-03-02 16:01:00,1.41035,1.41045,1.40995,1.41,159600000.0
2009-03-02 16:02:00,1.41,1.41025,1.4099,1.41015,186300000.0
2009-03-02 16:03:00,1.41015,1.41015,1.40985,1.40995,136000000.0
2009-03-02 16:04:00,1.41,1.41005,1.40905,1.4091,199000000.0
2009-03-02 16:05:00,1.40925,1.40925,1.4085,1.4086,257500000.0
2009-03-02 16:06:00,1.4086,1.4087,1.40715,1.4073,378600000.0
2009-03-02 16:07:00,1.4073,1.4073,1.4055,1.40605,388920000.0
2009-03-02 16:08:00,1.40595,1.40665,1.4056,1.4065,508100000.0
2009-03-02 16:09:00,1.4065,1.40725,1.40645,1.4072,351800000.0
2009-03-02 16:10:00,1.40715,1.408,1.40675,1.407,471100000.0
2009-03-02 16:11:00,1.407,1.40745,1.407,1.40745,239200000.0
2009-03-02 16:12:00,1.40745,1.40745,1.4059,1.4059,291700000.0
2009-03-02 16:13:00,1.4059,1.40595,1.405,1.40505,349399999.0
2009-03-02 16:14:00,1.40505,1.40635,1.4048,1.40635,278300000.0
2009-03-02 16:15:00,1.4063,1.4063,1.4049,1.4052,356100000.0
2009-03-02 16:16:00,1.40525,1.4057,1.405,1.4053,400400000.0
2009-03-02 16:17:00,1.4053,1.4058,1.4047,1.40475,502800000.0
2009-03-02 16:18:00,1.40475,1.40535,1.40475,1.4051,220400000.0
2009-03-02 16:19:00,1.40505,1.40525,1.4043,1.40435,337800000.0
2009-03-02 16:20:00,1.40445,1.4047,1.40425,1.40455,272800000.0
2009-03-02 16:21:00,1.4045,1.40565,1.40445,1.4048,411800000.0
2009-03-02 16:22:00,1.4048,1.40485,1.4045,1.4045,507000000.0
2009-03-02 16:23:00,1.4046,1.4046,1.40415,1.4044,364000000.0
2009-03-02 16:24:00,1.4044,1.4045,1.404,1.404,236400000.0
2009-03-02 16:25:00,1.404,1.4049,1.40365,1.4049,424600000.0
2009-03-02 16:26:00,1.4049,1.40545,1.4047,1.40525,327800000.0
2009-03-02 16:27:00,1.40525,1.40645,1.4052,1.40575,541300000.0
2009-03-02 16:28:00,1.40575,1.40655,1.4057,1.4062,401600000.0
2009-03-02 16:29:00,1.40625,1.4063,1.4051,1.40565,384000000.0
2009-03-02 16:30:00,1.4059,1.40605,1.405,1.40515,351899999.0
2009-03-02 16:31:00,1.40515,1.4058,1.4049,1.40505,311100000.0
2009-03-02 16:32:00,1.4051,1.4051,1.4042,1.4046,389100000.0
2009-03-02 16:33:00,1.40475,1.4049,1.4044,1.4045,478100000.0
2009-03-02 16:34:00,1.4044,1.4048,1.40385,1.404,452100000.0
2009-03-02 16:35:00,1.40405,1.40495,1.40405,1.4049,459500000.0
2009-03-02 16:36:00,1.40485,1.4054,1.40435,1.4054,333800000.0
2009-03-02 16:37:00,1.40545,1.40585,1.405,1.4058,501500000.0
2009-03-02 16:38:00,1.40585,1.40625,1.40575,1.40595,208400000.0
2009-03-02 16:39:00,1.4058,1.4058,1.4058,1.4058,1000000.0
2009-03-02 16:40:00,1.40555,1.4061,1.40535,1.406,396200000.0
2009-03-02 16:41:00,1.4059,1.40625,1.40565,1.40565,575200000.0
2009-03-02 16:42:00,1.40565,1.406,1.40525,1.4055,565400000.0
2009-03-02 16:43:00,1.40555,1.40565,1.4054,1.40555,346400000.0
2009-03-02 16:44:00,1.4057,1.406,1.40545,1.4055,455100001.0
2009-03-02 16:45:00,1.4055,1.40575,1.40545,1.40575,125900000.0
2009-03-02 16:46:00,1.40575,1.4059,1.40555,1.4056,221700000.0
2009-03-02 16:47:00,1.4056,1.4061,1.40555,1.40585,418200000.0
2009-03-02 16:48:00,1.4058,1.4059,1.4053,1.40585,286000000.0
2009-03-02 16:49:00,1.40585,1.40625,1.4057,1.40615,453500000.0
2009-03-02 16:50:00,1.40615,1.40745,1.40615,1.4074,395500000.0
2009-03-02 16:51:00,1.4074,1.40755,1.4065,1.40695,463800000.0
2009-03-02 16:52:00,1.40695,1.40735,1.40685,1.4071,533600000.0
2009-03-02 16:53:00,1.40715,1.4072,1.4062,1.40665,575600000.0
2009-03-02 16:54:00,1.40665,1.40675,1.4063,1.4063,343300000.0
2009-03-02 16:55:00,1.4063,1.4063,1.4058,1.40605,229800000.0
2009-03-02 16:56:00,1.4062,1.40645,1.406,1.40605,223800000.0
2009-03-02 16:57:00,1.4061,1.40615,1.40595,1.406,193000000.0
2009-03-02 16:58:00,1.4061,1.40615,1.40565,1.4057,303300000.0
2009-03-02 16:59:00,1.40565,1.40585,1.40555,1.40555,269400000.0
2009-03-02 17:00:00,1.40555,1.40695,1.40555,1.4062,440600000.0
2009-03-02 17:01:00,1.4062,1.40655,1.40585,1.40625,539100000.0
2009-03-02 17:02:00,1.4063,1.4074,1.4059,1.40725,408100000.0
2009-03-02 17:03:00,1.4073,1.4075,1.40685,1.40725,560200000.0
2009-03-02 17:04:00,1.4072,1.40855,1.4072,1.40835,548600000.0
2009-03-02 17:05:00,1.4085,1.4089,1.4078,1.40785,398600000.0
2009-03-02 17:06:00,1.4078,1.4078,1.4072,1.4075,349900000.0
2009-03-02 17:07:00,1.4075,1.4076,1.4065,1.4067,424600000.0
2009-03-02 17:08:00,1.4068,1.40715,1.40665,1.40675,231700000.0
2009-03-02 17:09:00,1.4068,1.4072,1.4066,1.4069,216800000.0
2009-03-02 17:10:00,1.40685,1.40755,1.40685,1.4072,386600000.0
2009-03-02 17:11:00,1.40705,1.40705,1.40625,1.40665,393700000.0
2009-03-02 17:12:00,1.40665,1.40665,1.4048,1.4048,270100000.0
2009-03-02 17:13:00,1.40485,1.40565,1.40475,1.40535,498200000.0
2009-03-02 17:14:00,1.4053,1.4053,1.40345,1.4036,355200000.0
2009-03-02 17:15:00,1.4036,1.4037,1.40245,1.4028,644500004.0
2009-03-02 17:16:00,1.4028,1.4031,1.40215,1.4031,536600000.0
2009-03-02 17:17:00,1.4031,1.40415,1.4028,1.40405,489100000.0
2009-03-02 17:18:00,1.4039,1.40405,1.4033,1.40375,575800000.0
2009-03-02 17:19:00,1.40375,1.4044,1.40325,1.4037,586099999.0
2009-03-02 17:20:00,1.40375,1.40465,1.4034,1.4041,433900001.0
2009-03-02 17:21:00,1.40415,1.4047,1.40355,1.40355,464699999.0
2009-03-02 17:22:00,1.4035,1.40465,1.4035,1.4046,515600000.0
2009-03-02 17:23:00,1.40465,1.40545,1.4046,1.4052,472600000.0
2009-03-02 17:24:00,1.40525,1.4058,1.4048,1.40515,427100000.0
2009-03-02 17:25:00,1.4052,1.4058,1.405,1.4051,410200000.0
2009-03-02 17:26:00,1.40515,1.4059,1.40515,1.4053,247500000.0
2009-03-02 17:27:00,1.4054,1.4054,1.40485,1.4051,116300000.0
2009-03-02 17:28:00,1.40505,1.4053,1.40485,1.40485,200800000.0
2009-03-02 17:29:00,1.40485,1.40525,1.4042,1.405,540100000.0
2009-03-02 17:30:00,1.405,1.40505,1.40445,1.4048,498800001.0
2009-03-02 17:31:00,1.4047,1.40505,1.40465,1.4049,492200000.0
2009-03-02 17:32:00,1.4049,1.40495,1.40425,1.40445,358800001.0
2009-03-02 17:33:00,1.40435,1.4053,1.40435,1.4048,482800000.0
2009-03-02 17:34:00,1.40485,1.40535,1.40435,1.4044,502700000.0
2009-03-02 17:35:00,1.4044,1.40555,1.4043,1.40455,578600000.0
2009-03-02 17:36:00,1.40465,1.40515,1.40465,1.40505,600800001.0
2009-03-02 17:37:00,1.4051,1.40515,1.4045,1.40495,514600000.0
2009-03-02 17:38:00,1.40495,1.40575,1.4047,1.40575,460400000.0
2009-03-02 17:39:00,1.40575,1.40605,1.4054,1.4055,485999999.0
2009-03-02 17:40:00,1.40545,1.4055,1.405,1.40535,654800002.0
2009-03-02 17:41:00,1.40535,1.40535,1.4038,1.40385,635400002.0
2009-03-02 17:42:00,1.4038,1.4038,1.4031,1.4032,566999998.0
2009-03-02 17:43:00,1.40305,1.4032,1.40235,1.40255,732300001.0
2009-03-02 17:44:00,1.40255,1.4029,1.4023,1.4029,713000000.0
2009-03-02 17:45:00,1.403,1.40305,1.40205,1.40205,533700000.0
2009-03-02 17:46:00,1.40205,1.40205,1.4014,1.40155,395550000.0
2009-03-02 17:47:00,1.4015,1.40195,1.4014,1.4018,619600000.0
2009-03-02 17:48:00,1.4018,1.4018,1.401,1.40105,674300000.0
2009-03-02 17:49:00,1.40105,1.4011,1.4006,1.40085,442200001.0
2009-03-02 17:50:00,1.40085,1.40105,1.4006,1.40085,577500000.0
2009-03-02 17:51:00,1.40085,1.40135,1.4007,1.4008,470300000.0
2009-03-02 17:52:00,1.4008,1.401,1.4006,1.40075,423400000.0
2009-03-02 17:53:00,1.40075,1.40085,1.4007,1.4008,174400000.0
2009-03-02 17:54:00,1.4008,1.4017,1.40065,1.40075,437700000.0
2009-03-02 17:55:00,1.4007,1.4008,1.40015,1.40035,341400000.0
2009-03-02 17:56:00,1.40035,1.4007,1.4001,1.40045,495000000.0
2009-03-02 17:57:00,1.4005,1.40145,1.4005,1.40115,554100000.0
2009-03-02 17:58:00,1.40115,1.4021,1.40115,1.4021,380300000.0
2009-03-02 17:59:00,1.40215,1.40215,1.4002,1.4005,597600000.0
2009-03-02 18:00:00,1.40055,1.401,1.4003,1.4009,417200000.0
2009-03-02 18:01:00,1.4009,1.4015,1.4009,1.401,320700000.0
2009-03-02 18:02:00,1.40105,1.40105,1.40035,1.40055,506600000.0
2009-03-02 18:03:00,1.40055,1.40075,1.40005,1.40005,531800000.0
2009-03-02 18:04:00,1.40005,1.4001,1.39875,1.39885,623099999.0
2009-03-02 18:05:00,1.3988,1.39935,1.3988,1.39895,509000000.0
2009-03-02 18:06:00,1.39895,1.3995,1.3989,1.39915,386900000.0
2009-03-02 18:07:00,1.3992,1.3997,1.39875,1.3997,402600000.0
2009-03-02 18:08:00,1.3997,1.40045,1.39945,1.40045,462400000.0
2009-03-02 18:09:00,1.4005,1.4005,1.40005,1.40005,415100000.0
2009-03-02 18:10:00,1.40005,1.4003,1.3999,1.4,423800000.0
2009-03-02 18:11:00,1.4,1.40045,1.4,1.4004,176200000.0
2009-03-02 18:12:00,1.40035,1.4006,1.4003,1.40035,325700000.0
2009-03-02 18:13:00,1.40035,1.40085,1.3998,1.3998,264000000.0
2009-03-02 18:14:00,1.3999,1.3999,1.3992,1.3997,451000000.0
2009-03-02 18:15:00,1.39975,1.3998,1.39885,1.39895,255500000.0
2009-03-02 18:16:00,1.39895,1.39895,1.39775,1.3978,495308998.0
2009-03-02 18:17:00,1.39775,1.3978,1.39715,1.3976,495800001.0
2009-03-02 18:18:00,1.3976,1.3989,1.3975,1.39885,388200000.0
2009-03-02 18:19:00,1.39885,1.39885,1.39775,1.39875,658399999.0
2009-03-02 18:20:00,1.39875,1.39945,1.39875,1.39905,458099999.0
2009-03-02 18:21:00,1.39905,1.3996,1.39885,1.39955,509500000.0
2009-03-02 18:22:00,1.39955,1.39975,1.39925,1.39955,616600000.0
2009-03-02 18:23:00,1.3995,1.3995,1.3985,1.3995,578500000.0
2009-03-02 18:24:00,1.3995,1.3995,1.399,1.39905,525600000.0
2009-03-02 18:25:00,1.3991,1.3991,1.39785,1.3982,539800000.0
2009-03-02 18:26:00,1.39815,1.39915,1.39815,1.39895,563300000.0
2009-03-02 18:27:00,1.399,1.39985,1.399,1.399,586000000.0
2009-03-02 18:28:00,1.39925,1.39925,1.39885,1.39895,468799998.0
2009-03-02 18:29:00,1.39895,1.39895,1.39825,1.3984,369000000.0
2009-03-02 18:30:00,1.3984,1.3988,1.3982,1.3985,376100000.0
2009-03-02 18:31:00,1.39855,1.3986,1.3982,1.3982,416700000.0
2009-03-02 18:32:00,1.3982,1.39885,1.3982,1.3987,291200000.0
2009-03-02 18:33:00,1.3987,1.3988,1.398,1.398,320400000.0
2009-03-02 18:34:00,1.39835,1.39865,1.3965,1.39685,487200000.0
2009-03-02 18:35:00,1.39665,1.397,1.39655,1.397,320200000.0
2009-03-02 18:36:00,1.397,1.3972,1.39695,1.3971,343200000.0
2009-03-02 18:37:00,1.39715,1.3978,1.397,1.3974,402800000.0
2009-03-02 18:38:00,1.3974,1.3985,1.39715,1.3985,438100000.0
2009-03-02 18:39:00,1.39845,1.3987,1.39805,1.39865,647200000.0
2009-03-02 18:40:00,1.39855,1.3986,1.3983,1.3985,258600000.0
2009-03-02 18:41:00,1.3985,1.3986,1.3981,1.3986,237400000.0
2009-03-02 18:42:00,1.3986,1.39865,1.39835,1.3984,452400000.0
2009-03-02 18:43:00,1.3984,1.39865,1.39755,1.3983,515800000.0
2009-03-02 18:44:00,1.39815,1.3988,1.39815,1.39825,426200000.0
2009-03-02 18:45:00,1.39825,1.39825,1.39775,1.3978,345900000.0
2009-03-02 18:46:00,1.3978,1.3984,1.3978,1.3983,339800000.0
2009-03-02 18:47:00,1.3983,1.3984,1.39755,1.3983,488000000.0
2009-03-02 18:48:00,1.3983,1.39875,1.39805,1.3982,323800000.0
2009-03-02 18:49:00,1.3983,1.3984,1.39815,1.39815,155400000.0
2009-03-02 18:50:00,1.3982,1.3983,1.39815,1.39825,221000000.0
2009-03-02 18:51:00,1.39825,1.39825,1.3975,1.39775,254300000.0
2009-03-02 18:52:00,1.39765,1.39795,1.39705,1.39705,377400000.0
2009-03-02 18:53:00,1.3972,1.3975,1.396,1.396,379799999.0
2009-03-02 18:54:00,1.396,1.3962,1.3957,1.396,228300000.0
2009-03-02 18:55:00,1.396,1.3968,1.3959,1.39675,376400000.0
2009-03-02 18:56:00,1.3968,1.3969,1.3967,1.39675,228400000.0
2009-03-02 18:57:00,1.39695,1.398,1.39695,1.39765,224000000.0
2009-03-02 18:58:00,1.39765,1.39785,1.3976,1.3977,101800000.0
2009-03-02 18:59:00,1.3977,1.39855,1.3977,1.39855,153800000.0
2009-03-02 19:00:00,1.39855,1.3989,1.3982,1.39885,375100000.0
2009-03-02 19:01:00,1.39885,1.39945,1.3986,1.39935,334999999.0
2009-03-02 19:02:00,1.39935,1.39935,1.3988,1.399,233400000.0
2009-03-02 19:03:00,1.399,1.3995,1.39865,1.3994,313500000.0
2009-03-02 19:04:00,1.3994,1.4005,1.3992,1.4005,178000000.0
2009-03-02 19:05:00,1.4005,1.40075,1.4003,1.4003,344496000.0
2009-03-02 19:06:00,1.4003,1.4003,1.3998,1.40005,269400000.0
2009-03-02 19:07:00,1.4001,1.4004,1.3998,1.4002,252000000.0
2009-03-02 19:08:00,1.4002,1.4003,1.4002,1.4002,276200000.0
2009-03-02 19:09:00,1.4002,1.4003,1.39995,1.4001,265000000.0
2009-03-02 19:10:00,1.40005,1.40085,1.4,1.40055,356000000.0
2009-03-02 19:11:00,1.4006,1.4009,1.4005,1.4007,233400000.0
2009-03-02 19:12:00,1.40075,1.401,1.4005,1.4005,115200000.0
2009-03-02 19:13:00,1.4004,1.4004,1.4001,1.40035,360600000.0
2009-03-02 19:14:00,1.40035,1.4005,1.4001,1.4002,220200001.0
2009-03-02 19:15:00,1.4002,1.4005,1.4002,1.40025,172600000.0
2009-03-02 19:16:00,1.4003,1.4004,1.40005,1.40025,172200000.0
2009-03-02 19:17:00,1.40025,1.4003,1.40015,1.4003,115400000.0
2009-03-02 19:18:00,1.40035,1.4004,1.40025,1.40035,49600000.0
2009-03-02 19:19:00,1.40045,1.40165,1.40045,1.40125,276400000.0
2009-03-02 19:20:00,1.4012,1.4012,1.40055,1.40065,255800000.0
2009-03-02 19:21:00,1.40065,1.40085,1.40065,1.4008,139800000.0
2009-03-02 19:22:00,1.4008,1.40165,1.4006,1.4016,237000000.0
2009-03-02 19:23:00,1.40155,1.4027,1.40125,1.40235,412600000.0
2009-03-02 19:24:00,1.4024,1.40315,1.40235,1.40285,227700000.0
2009-03-02 19:25:00,1.4028,1.4031,1.4021,1.40215,233000000.0
2009-03-02 19:26:00,1.40215,1.40215,1.40125,1.40195,216200000.0
2009-03-02 19:27:00,1.40195,1.40205,1.40175,1.40185,181400000.0
2009-03-02 19:28:00,1.4018,1.40185,1.40155,1.4017,127200000.0
2009-03-02 19:29:00,1.4017,1.4017,1.4011,1.40115,128200000.0
2009-03-02 19:30:00,1.40115,1.4016,1.4011,1.4014,219200000.0
2009-03-02 19:31:00,1.40145,1.4015,1.40135,1.40145,97000000.0
2009-03-02 19:32:00,1.40145,1.4018,1.4014,1.4017,101000000.0
2009-03-02 19:33:00,1.40165,1.40195,1.4015,1.40195,127200000.0
2009-03-02 19:34:00,1.4017,1.4021,1.40145,1.4017,254000000.0
2009-03-02 19:35:00,1.40175,1.40215,1.4015,1.4017,214800000.0
2009-03-02 19:36:00,1.4019,1.40215,1.40165,1.40185,201600000.0
2009-03-02 19:37:00,1.40235,1.4029,1.4023,1.40255,145600000.0
2009-03-02 19:38:00,1.40255,1.4027,1.4025,1.40255,46600000.0
2009-03-02 19:39:00,1.4027,1.40295,1.4025,1.40295,144600000.0
2009-03-02 19:40:00,1.4032,1.40485,1.40305,1.40435,238600000.0
2009-03-02 19:41:00,1.40455,1.40455,1.4039,1.4039,191400000.0
2009-03-02 19:42:00,1.40395,1.40395,1.40345,1.4035,162200000.0
2009-03-02 19:43:00,1.40345,1.4038,1.40245,1.4034,258800001.0
2009-03-02 19:44:00,1.40335,1.40355,1.40175,1.40175,141200000.0
2009-03-02 19:45:00,1.4016,1.40195,1.40135,1.4015,253500000.0
2009-03-02 19:46:00,1.4015,1.4015,1.4012,1.4013,109600000.0
2009-03-02 19:47:00,1.4013,1.4021,1.4013,1.402,179400000.0
2009-03-02 19:48:00,1.402,1.40215,1.40155,1.4021,97800000.0
2009-03-02 19:49:00,1.4021,1.4022,1.40205,1.40215,60000000.0
2009-03-02 19:50:00,1.40215,1.4023,1.4021,1.40225,36000000.0
2009-03-02 19:51:00,1.40225,1.40295,1.40225,1.40295,88300000.0
2009-03-02 19:52:00,1.403,1.40325,1.40295,1.4032,58400000.0
2009-03-02 19:53:00,1.4032,1.4033,1.4032,1.40325,39000000.0
2009-03-02 19:54:00,1.4033,1.40345,1.4032,1.4032,78800000.0
2009-03-02 19:55:00,1.4032,1.4036,1.40315,1.4036,126200000.0
2009-03-02 19:56:00,1.40345,1.4036,1.4032,1.4035,79400000.0
2009-03-02 19:57:00,1.4035,1.4038,1.40275,1.40285,131700000.0
2009-03-02 19:58:00,1.4028,1.40285,1.4027,1.4028,69000000.0
2009-03-02 19:59:00,1.40285,1.40285,1.4021,1.4024,133400000.0
2009-03-02 20:00:00,1.4023,1.40235,1.402,1.402,239000000.0
2009-03-02 20:01:00,1.4021,1.40465,1.402,1.40455,208600000.0
2009-03-02 20:02:00,1.4047,1.4047,1.40265,1.40265,240000000.0
2009-03-02 20:03:00,1.4028,1.40335,1.40275,1.40315,241400000.0
2009-03-02 20:04:00,1.4032,1.40345,1.4031,1.40325,199000000.0
2009-03-02 20:05:00,1.4033,1.4044,1.4033,1.4038,175500000.0
2009-03-02 20:06:00,1.4038,1.40405,1.4033,1.40385,170600000.0
2009-03-02 20:07:00,1.40385,1.40405,1.4038,1.4039,66600000.0
2009-03-02 20:08:00,1.4039,1.4039,1.4038,1.40385,32200000.0
2009-03-02 20:09:00,1.4038,1.4039,1.40325,1.4033,78200000.0
2009-03-02 20:10:00,1.40335,1.40355,1.4032,1.4035,181800000.0
2009-03-02 20:11:00,1.4034,1.4035,1.4033,1.4033,34000000.0
2009-03-02 20:12:00,1.4033,1.4038,1.40325,1.4036,95000000.0
2009-03-02 20:13:00,1.4036,1.4036,1.4032,1.4033,86400000.0
2009-03-02 20:14:00,1.40325,1.4034,1.4032,1.4033,113600000.0
2009-03-02 20:15:00,1.4033,1.40335,1.40285,1.40305,130800000.0
2009-03-02 20:16:00,1.40305,1.4034,1.40305,1.4034,93200000.0
2009-03-02 20:17:00,1.4033,1.40345,1.4033,1.4033,44200000.0
2009-03-02 20:18:00,1.4033,1.4033,1.403,1.40315,83600000.0
2009-03-02 20:19:00,1.40315,1.4032,1.40295,1.403,91400000.0
2009-03-02 20:20:00,1.40305,1.40315,1.40305,1.4031,50600000.0
2009-03-02 20:21:00,1.4031,1.40325,1.40305,1.40315,38600000.0
2009-03-02 20:22:00,1.40315,1.40315,1.40295,1.40295,141000000.0
2009-03-02 20:23:00,1.40295,1.40295,1.4026,1.40275,190000000.0
2009-03-02 20:24:00,1.40275,1.40295,1.4027,1.4027,85799999.0
2009-03-02 20:25:00,1.4027,1.4029,1.40265,1.4028,98600000.0
2009-03-02 20:26:00,1.4028,1.4031,1.40275,1.40305,60400000.0
2009-03-02 20:27:00,1.40305,1.4033,1.40265,1.40265,194099999.0
2009-03-02 20:28:00,1.40265,1.4028,1.40255,1.40265,136500000.0
2009-03-02 20:29:00,1.40265,1.40325,1.40265,1.40305,187200000.0
2009-03-02 20:30:00,1.40305,1.4031,1.4027,1.4028,121800000.0
2009-03-02 20:31:00,1.40275,1.40285,1.40265,1.40265,53600000.0
2009-03-02 20:32:00,1.4026,1.40305,1.4026,1.40265,130000000.0
2009-03-02 20:33:00,1.4026,1.40275,1.40255,1.4027,152200000.0
2009-03-02 20:34:00,1.40265,1.40275,1.4026,1.40265,107800000.0
2009-03-02 20:35:00,1.40265,1.4029,1.4026,1.4028,114000000.0
2009-03-02 20:36:00,1.4028,1.4028,1.40275,1.40275,7200000.0
2009-03-02 20:37:00,1.4028,1.4029,1.40185,1.40205,123900000.0
2009-03-02 20:38:00,1.40205,1.40235,1.402,1.40225,101800000.0
2009-03-02 20:39:00,1.4023,1.4023,1.402,1.40215,50800000.0
2009-03-02 20:40:00,1.4021,1.4023,1.4021,1.40225,31000000.0
2009-03-02 20:41:00,1.4023,1.4023,1.4019,1.40195,140600000.0
2009-03-02 20:42:00,1.402,1.40235,1.40195,1.4023,64600000.0
2009-03-02 20:43:00,1.4023,1.4023,1.40205,1.40215,16400000.0
2009-03-02 20:44:00,1.4021,1.40215,1.40195,1.402,37200000.0
2009-03-02 20:45:00,1.402,1.40215,1.402,1.402,96000000.0
2009-03-02 20:46:00,1.402,1.402,1.40185,1.40185,101600000.0
2009-03-02 20:47:00,1.4019,1.4019,1.40185,1.4019,51600000.0
2009-03-02 20:48:00,1.4019,1.402,1.40185,1.4019,120000000.0
2009-03-02 20:49:00,1.4019,1.4021,1.4019,1.40205,67000000.0
2009-03-02 20:50:00,1.40205,1.4031,1.40205,1.40285,138200000.0
2009-03-02 20:51:00,1.40285,1.40315,1.4028,1.40305,120000000.0
2009-03-02 20:52:00,1.40305,1.4031,1.40305,1.4031,15200000.0
2009-03-02 20:53:00,1.4031,1.40325,1.4029,1.40295,156200000.0
2009-03-02 20:54:00,1.40295,1.4031,1.40295,1.4031,81800000.0
2009-03-02 20:55:00,1.4032,1.4034,1.403,1.4033,108400000.0
2009-03-02 20:56:00,1.40325,1.40335,1.4032,1.40335,30800000.0
2009-03-02 20:57:00,1.40335,1.4036,1.40335,1.4034,31000000.0
2009-03-02 20:58:00,1.4036,1.4039,1.4034,1.40375,126600000.0
2009-03-02 20:59:00,1.40375,1.4041,1.40355,1.4041,167200000.0
2009-03-02 21:00:00,1.4041,1.4043,1.4039,1.40405,200100000.0
2009-03-02 21:01:00,1.404,1.40405,1.40395,1.40395,44200000.0
2009-03-02 21:02:00,1.404,1.404,1.4035,1.4036,88800000.0
2009-03-02 21:03:00,1.4036,1.40375,1.40355,1.4036,64400000.0
2009-03-02 21:04:00,1.4036,1.40375,1.4036,1.4037,36800000.0
2009-03-02 21:05:00,1.4037,1.4038,1.4037,1.4037,28800000.0
2009-03-02 21:06:00,1.40375,1.40375,1.4034,1.4034,61800000.0
2009-03-02 21:07:00,1.4034,1.4035,1.4034,1.40345,29400000.0
2009-03-02 21:08:00,1.40345,1.4036,1.40345,1.40355,205200000.0
2009-03-02 21:09:00,1.40355,1.40365,1.40355,1.4036,69200000.0
2009-03-02 21:10:00,1.4038,1.40415,1.4038,1.404,108000000.0
2009-03-02 21:11:00,1.40405,1.40405,1.404,1.404,78000000.0
2009-03-02 21:12:00,1.404,1.4041,1.404,1.404,56400000.0
2009-03-02 21:13:00,1.404,1.404,1.4038,1.4038,22400000.0
2009-03-02 21:14:00,1.4037,1.4039,1.4035,1.40385,96400000.0
2009-03-02 21:15:00,1.40375,1.40375,1.4036,1.4036,77800000.0
2009-03-02 21:16:00,1.4036,1.40405,1.4036,1.4039,201200000.0
2009-03-02 21:17:00,1.4039,1.404,1.40375,1.404,117800000.0
2009-03-02 21:18:00,1.40405,1.40435,1.404,1.40405,262600000.0
2009-03-02 21:19:00,1.40405,1.4042,1.4037,1.40375,118000000.0
2009-03-02 21:20:00,1.40365,1.40365,1.4035,1.40355,268000000.0
2009-03-02 21:21:00,1.4036,1.4039,1.4035,1.4037,163800000.0
2009-03-02 21:22:00,1.4037,1.4037,1.40265,1.40285,157800000.0
2009-03-02 21:23:00,1.40275,1.40295,1.4025,1.4026,211200000.0
2009-03-02 21:24:00,1.4028,1.40325,1.40265,1.4027,223200000.0
2009-03-02 21:25:00,1.4027,1.4027,1.40225,1.40225,88000000.0
2009-03-02 21:26:00,1.40225,1.40285,1.40225,1.40285,69400000.0
2009-03-02 21:27:00,1.40295,1.40305,1.40245,1.40245,152000000.0
2009-03-02 21:28:00,1.4025,1.4026,1.40235,1.40245,192000000.0
2009-03-02 21:29:00,1.40245,1.4027,1.4021,1.4022,144600000.0
2009-03-02 21:30:00,1.4022,1.4026,1.4021,1.4026,163200000.0
2009-03-02 21:31:00,1.40245,1.40275,1.4024,1.40265,218200000.0
2009-03-02 21:32:00,1.40265,1.4032,1.40265,1.40295,648200000.0
2009-03-02 21:33:00,1.40295,1.4032,1.4024,1.4024,128000000.0
2009-03-02 21:34:00,1.40235,1.4034,1.4023,1.40335,155400000.0
2009-03-02 21:35:00,1.4034,1.40405,1.40325,1.404,167200000.0
2009-03-02 21:36:00,1.404,1.40415,1.40375,1.40385,288600000.0
2009-03-02 21:37:00,1.40385,1.404,1.4038,1.40385,153800000.0
2009-03-02 21:38:00,1.40385,1.4041,1.40365,1.4041,170000000.0
2009-03-02 21:39:00,1.4041,1.4041,1.4032,1.40325,76000000.0
2009-03-02 21:40:00,1.40325,1.4034,1.40285,1.40285,111100000.0
2009-03-02 21:41:00,1.40285,1.40405,1.40285,1.4039,102400000.0
2009-03-02 21:42:00,1.40385,1.40385,1.4036,1.4038,225200000.0
2009-03-02 21:43:00,1.4036,1.4038,1.40355,1.40355,128400000.0
2009-03-02 21:44:00,1.40355,1.4039,1.40355,1.4037,143700000.0
2009-03-02 21:45:00,1.40365,1.40365,1.4032,1.4032,114200000.0
2009-03-02 21:46:00,1.4032,1.4033,1.40305,1.40315,82400000.0
2009-03-02 21:47:00,1.403,1.4032,1.40285,1.40285,103800000.0
2009-03-02 21:48:00,1.40285,1.4034,1.40285,1.40315,117200000.0
2009-03-02 21:49:00,1.40315,1.4033,1.4029,1.40305,159200000.0
2009-03-02 21:50:00,1.40305,1.40305,1.40235,1.4024,153200000.0
2009-03-02 21:51:00,1.40235,1.4028,1.40215,1.40215,119800000.0
2009-03-02 21:52:00,1.40215,1.4026,1.40205,1.4024,193800000.0
2009-03-02 21:53:00,1.4024,1.40325,1.4022,1.40295,226200000.0
2009-03-02 21:54:00,1.403,1.4036,1.4029,1.4035,190400001.0
2009-03-02 21:55:00,1.4035,1.40395,1.40335,1.4034,471000004.0
2009-03-02 21:56:00,1.4034,1.4037,1.4032,1.4037,314600001.0
2009-03-02 21:57:00,1.4037,1.4037,1.4029,1.40365,274000000.0
2009-03-02 21:58:00,1.40365,1.40375,1.403,1.4037,277199999.0
2009-03-02 21:59:00,1.40355,1.40395,1.40355,1.4038,263400000.0
2009-03-02 22:00:00,1.4037,1.4041,1.4037,1.4041,149400000.0
2009-03-02 22:01:00,1.404,1.4045,1.404,1.4045,126500001.0
2009-03-02 22:02:00,1.4045,1.4049,1.4045,1.4049,98600000.0
2009-03-02 22:03:00,1.4049,1.405,1.4042,1.405,181800000.0
2009-03-02 22:04:00,1.405,1.405,1.40435,1.40455,376500000.0
2009-03-02 22:05:00,1.40455,1.4049,1.40425,1.40455,182600000.0
2009-03-02 22:06:00,1.40455,1.40475,1.40435,1.40435,58600000.0
2009-03-02 22:07:00,1.40445,1.4048,1.40435,1.4048,58200000.0
2009-03-02 22:08:00,1.4047,1.4048,1.40435,1.4047,85600000.0
2009-03-02 22:09:00,1.4047,1.4056,1.40455,1.40495,222999999.0
2009-03-02 22:10:00,1.40485,1.40545,1.40485,1.40545,331000001.0
2009-03-02 22:11:00,1.40545,1.40615,1.40535,1.40595,218200000.0
2009-03-02 22:12:00,1.4062,1.40695,1.4061,1.40665,240800000.0
2009-03-02 22:13:00,1.40675,1.40745,1.40665,1.40735,182000000.0
2009-03-02 22:14:00,1.40735,1.40735,1.40695,1.40705,95800000.0
2009-03-02 22:15:00,1.407,1.407,1.407,1.407,18000000.0
2009-03-02 22:16:00,1.407,1.407,1.40605,1.40605,84200000.0
2009-03-02 22:17:00,1.40605,1.4064,1.4056,1.4057,117600000.0
2009-03-02 22:18:00,1.4057,1.4058,1.4055,1.4057,100585000.0
2009-03-02 22:19:00,1.40565,1.4057,1.4055,1.4055,146309000.0
2009-03-02 22:20:00,1.4055,1.4058,1.40485,1.4051,138904000.0
2009-03-02 22:21:00,1.40495,1.4052,1.40495,1.40505,163400000.0
2009-03-02 22:22:00,1.40505,1.4058,1.405,1.40565,138000000.0
2009-03-02 22:23:00,1.40565,1.40565,1.40535,1.40555,59200000.0
2009-03-02 22:24:00,1.4056,1.4057,1.4052,1.4052,146400000.0
2009-03-02 22:25:00,1.40525,1.4057,1.405,1.4051,119100000.0
2009-03-02 22:26:00,1.4051,1.40515,1.40495,1.4051,36400000.0
2009-03-02 22:27:00,1.4051,1.4053,1.40485,1.4053,70800000.0
2009-03-02 22:28:00,1.40535,1.4054,1.40495,1.40495,89400000.0
2009-03-02 22:29:00,1.40495,1.40515,1.40495,1.405,53000000.0
2009-03-02 22:30:00,1.40515,1.40555,1.4051,1.40545,72800000.0
2009-03-02 22:31:00,1.40545,1.4055,1.4054,1.4054,9200000.0
2009-03-02 22:32:00,1.4054,1.4057,1.4054,1.40545,56800000.0
2009-03-02 22:33:00,1.40555,1.4057,1.40555,1.4057,73000000.0
2009-03-02 22:34:00,1.4057,1.4058,1.4057,1.4057,23600000.0
2009-03-02 22:35:00,1.4058,1.4058,1.4057,1.40575,15400000.0
2009-03-02 22:36:00,1.40575,1.40575,1.4054,1.4054,54200000.0
2009-03-02 22:37:00,1.4055,1.4056,1.4054,1.4054,45000000.0
2009-03-02 22:38:00,1.40535,1.4057,1.40535,1.4055,38800000.0
2009-03-02 22:39:00,1.4055,1.4055,1.40525,1.4053,105600000.0
2009-03-02 22:40:00,1.4053,1.40535,1.4051,1.4053,40800000.0
2009-03-02 22:41:00,1.40535,1.4054,1.4052,1.4052,83800000.0
2009-03-02 22:42:00,1.4052,1.4054,1.4052,1.4052,46400000.0
2009-03-02 22:43:00,1.4052,1.4053,1.4052,1.40525,40600000.0
2009-03-02 22:44:00,1.4053,1.4053,1.4051,1.4053,88400000.0
2009-03-02 22:45:00,1.4053,1.4055,1.405,1.405,54180000.0
2009-03-02 22:46:00,1.405,1.405,1.40445,1.4049,166000000.0
2009-03-02 22:47:00,1.4049,1.405,1.4048,1.4048,18800000.0
2009-03-02 22:48:00,1.4048,1.4048,1.40435,1.4046,99700000.0
2009-03-02 22:49:00,1.4046,1.4047,1.40445,1.4045,87600000.0
2009-03-02 22:50:00,1.4045,1.405,1.4045,1.405,111000000.0
2009-03-02 22:51:00,1.405,1.405,1.40485,1.4049,44000000.0
2009-03-02 22:52:00,1.4049,1.405,1.4048,1.4049,44600000.0
2009-03-02 22:53:00,1.4049,1.40505,1.4048,1.40505,29200000.0
2009-03-02 22:54:00,1.4051,1.4051,1.405,1.405,12000000.0
2009-03-02 22:55:00,1.405,1.405,1.40475,1.4048,27200000.0
2009-03-02 22:56:00,1.40475,1.40505,1.40475,1.4048,36400000.0
2009-03-02 22:57:00,1.40475,1.4048,1.4047,1.4048,11400000.0
2009-03-02 22:58:00,1.4048,1.4048,1.4047,1.4047,38200000.0
2009-03-02 22:59:00,1.4047,1.40515,1.40455,1.40515,133400000.0
2009-03-02 23:00:00,1.40515,1.40525,1.4047,1.4051,98000000.0
2009-03-02 23:01:00,1.405,1.405,1.40485,1.405,20000000.0
2009-03-02 23:02:00,1.405,1.405,1.4048,1.40495,55400000.0
2009-03-02 23:03:00,1.405,1.40505,1.4048,1.4048,45400000.0
2009-03-02 23:04:00,1.4048,1.4051,1.40475,1.40475,24800000.0
2009-03-02 23:05:00,1.40475,1.4049,1.40455,1.40485,52800000.0
2009-03-02 23:06:00,1.40485,1.40485,1.4048,1.4048,6000000.0
2009-03-02 23:07:00,1.4048,1.40505,1.4048,1.405,18800000.0
2009-03-02 23:08:00,1.405,1.40505,1.4048,1.40485,58800000.0
2009-03-02 23:09:00,1.4048,1.4048,1.4047,1.40475,50600000.0
2009-03-02 23:10:00,1.4048,1.4048,1.40445,1.4045,125100000.0
2009-03-02 23:11:00,1.4044,1.40455,1.4044,1.40445,22700000.0
2009-03-02 23:12:00,1.4045,1.40465,1.40445,1.4045,24800000.0
2009-03-02 23:13:00,1.4045,1.4045,1.4043,1.4043,174700000.0
2009-03-02 23:14:00,1.4044,1.4044,1.40435,1.40435,4400000.0
2009-03-02 23:15:00,1.4044,1.40445,1.4044,1.4044,32400000.0
2009-03-02 23:16:00,1.4044,1.4044,1.4043,1.4044,17000000.0
2009-03-02 23:17:00,1.4043,1.4045,1.40425,1.40425,30600000.0
2009-03-02 23:18:00,1.4043,1.40445,1.4043,1.40435,75400000.0
2009-03-02 23:19:00,1.40455,1.40505,1.40435,1.4049,116800002.0
2009-03-02 23:20:00,1.4049,1.4049,1.4049,1.4049,19200000.0
2009-03-02 23:21:00,1.4049,1.40495,1.4049,1.4049,12600000.0
2009-03-02 23:22:00,1.4049,1.40515,1.4049,1.40515,12200000.0
2009-03-02 23:23:00,1.40515,1.40515,1.4049,1.4049,36400000.0
2009-03-02 23:24:00,1.40495,1.40505,1.40495,1.40505,17800000.0
2009-03-02 23:25:00,1.40505,1.40505,1.40495,1.40495,15200000.0
2009-03-02 23:26:00,1.4049,1.405,1.4049,1.405,16600000.0
2009-03-02 23:27:00,1.405,1.405,1.4049,1.405,22400000.0
2009-03-02 23:28:00,1.405,1.405,1.405,1.405,4200000.0
2009-03-02 23:29:00,1.40505,1.40505,1.40495,1.405,14400000.0
2009-03-02 23:30:00,1.405,1.405,1.405,1.405,3200000.0
2009-03-02 23:31:00,1.40477,1.40479,1.40449,1.40452,95400000.0
2009-03-02 23:32:00,1.405,1.4051,1.405,1.4051,5600000.0
2009-03-02 23:33:00,1.40495,1.4051,1.40495,1.4051,15000000.0
2009-03-02 23:34:00,1.4051,1.4051,1.405,1.405,6600000.0
2009-03-02 23:35:00,1.405,1.405,1.405,1.405,9600000.0
2009-03-02 23:36:00,1.405,1.40525,1.405,1.40525,24500000.0
2009-03-02 23:37:00,1.4053,1.4055,1.4053,1.4055,31600000.0
2009-03-02 23:38:00,1.4055,1.4055,1.4055,1.4055,7000000.0
2009-03-02 23:39:00,1.4055,1.4055,1.4054,1.4054,2800000.0
2009-03-02 23:40:00,1.40545,1.4056,1.40545,1.4055,51800000.0
2009-03-02 23:41:00,1.4055,1.40565,1.40545,1.40555,63200000.0
2009-03-02 23:42:00,1.40545,1.4055,1.4054,1.4055,24600000.0
2009-03-02 23:43:00,1.4054,1.4055,1.4054,1.4055,17600000.0
2009-03-02 23:44:00,1.4055,1.4055,1.40525,1.4054,40400000.0
2009-03-02 23:45:00,1.4054,1.40575,1.4054,1.4055,26800000.0
2009-03-02 23:46:00,1.4055,1.40575,1.40535,1.40545,13200000.0
2009-03-02 23:47:00,1.4055,1.4057,1.40535,1.40545,7800000.0
2009-03-02 23:48:00,1.40545,1.40545,1.40545,1.40545,15000000.0
2009-03-02 23:49:00,1.40545,1.40545,1.40535,1.4054,12400000.0
2009-03-02 23:50:00,1.4054,1.40545,1.4054,1.40545,8800000.0
2009-03-02 23:51:00,1.40545,1.40545,1.40545,1.40545,4800000.0
2009-03-02 23:52:00,1.40545,1.40545,1.40545,1.40545,19200000.0
2009-03-02 23:53:00,1.40545,1.40545,1.40545,1.40545,1000000.0
2009-03-02 23:54:00,1.4056,1.4056,1.4056,1.4056,5800000.0
2009-03-02 23:55:00,1.40585,1.40595,1.4053,1.4053,23800000.0
2009-03-02 23:56:00,1.4054,1.4056,1.4054,1.40545,29600000.0
2009-03-02 23:57:00,1.4055,1.4055,1.40515,1.4052,92800000.0
2009-03-02 23:58:00,1.40515,1.4053,1.4051,1.4053,14200000.0
2009-03-02 23:59:00,1.40535,1.40535,1.40535,1.40535,7200000.0
2009-03-03 00:00:00,1.40535,1.40535,1.40505,1.40505,13600000.0
2009-03-03 00:01:00,1.40485,1.40505,1.4044,1.4046,148600000.0
2009-03-03 00:02:00,1.40455,1.40465,1.40455,1.40465,10400000.0
2009-03-03 00:03:00,1.4048,1.405,1.40465,1.40485,28600000.0
2009-03-03 00:04:00,1.40475,1.4049,1.4043,1.4043,33200000.0
2009-03-03 00:05:00,1.40425,1.40445,1.40375,1.40415,72200000.0
2009-03-03 00:06:00,1.4041,1.4044,1.40365,1.4044,81200000.0
2009-03-03 00:07:00,1.40435,1.4044,1.40425,1.40425,35600000.0
2009-03-03 00:08:00,1.4043,1.4043,1.40365,1.4038,156400000.0
2009-03-03 00:09:00,1.4039,1.4039,1.40375,1.40375,59600000.0
2009-03-03 00:10:00,1.40375,1.404,1.4034,1.4034,57600000.0
2009-03-03 00:11:00,1.40345,1.40365,1.40335,1.40335,49000000.0
2009-03-03 00:12:00,1.40335,1.4039,1.4033,1.40345,48600000.0
2009-03-03 00:13:00,1.4035,1.40365,1.40345,1.40365,21800000.0
2009-03-03 00:14:00,1.40365,1.40365,1.40265,1.40355,49400000.0
2009-03-03 00:15:00,1.40355,1.40355,1.4034,1.40345,16800000.0
2009-03-03 00:16:00,1.4034,1.4034,1.4034,1.4034,5600000.0
2009-03-03 00:17:00,1.4034,1.40355,1.40335,1.40355,16400000.0
2009-03-03 00:18:00,1.4034,1.40365,1.4034,1.4034,22000000.0
2009-03-03 00:19:00,1.4034,1.40355,1.403,1.40325,29000000.0
2009-03-03 00:20:00,1.40325,1.40375,1.40315,1.4037,40600000.0
2009-03-03 00:21:00,1.40365,1.40365,1.40355,1.40355,3000000.0
2009-03-03 00:22:00,1.4035,1.4036,1.4033,1.4033,14000000.0
2009-03-03 00:23:00,1.40355,1.40355,1.40345,1.40345,7600000.0
2009-03-03 00:24:00,1.4032,1.40355,1.40305,1.4035,19600000.0
2009-03-03 00:25:00,1.40325,1.40325,1.40325,1.40325,4800000.0
2009-03-03 00:26:00,1.40355,1.40355,1.40325,1.40325,30400000.0
2009-03-03 00:27:00,1.4032,1.4034,1.40305,1.4034,19600000.0
2009-03-03 00:28:00,1.4034,1.4034,1.4032,1.4032,21900000.0
2009-03-03 00:29:00,1.4032,1.4034,1.4032,1.4033,31200000.0
2009-03-03 00:30:00,1.4033,1.4034,1.40325,1.4033,13200000.0
2009-03-03 00:31:00,1.40325,1.4033,1.403,1.403,14300000.0
2009-03-03 00:32:00,1.4031,1.40315,1.403,1.40305,53400000.0
2009-03-03 00:33:00,1.4031,1.4033,1.403,1.40315,29600000.0
2009-03-03 00:34:00,1.40305,1.40315,1.403,1.403,16600000.0
2009-03-03 00:35:00,1.403,1.4033,1.403,1.403,32600000.0
2009-03-03 00:36:00,1.40305,1.4033,1.40305,1.40315,9600000.0
2009-03-03 00:37:00,1.40293,1.40318,1.4029,1.40296,104400000.0
2009-03-03 00:38:00,1.4032,1.4033,1.40305,1.40305,12400000.0
2009-03-03 00:39:00,1.403,1.40335,1.403,1.403,27800000.0
2009-03-03 00:40:00,1.403,1.4032,1.403,1.403,32200000.0
2009-03-03 00:41:00,1.40295,1.40325,1.40295,1.40325,19600000.0
2009-03-03 00:42:00,1.40325,1.40325,1.40315,1.40315,14400000.0
2009-03-03 00:43:00,1.40325,1.4033,1.40305,1.40315,27600000.0
2009-03-03 00:44:00,1.4032,1.40325,1.40305,1.40305,24000000.0
2009-03-03 00:45:00,1.4032,1.40325,1.403,1.40325,69600000.0
2009-03-03 00:46:00,1.40325,1.4033,1.40305,1.40315,112800000.0
2009-03-03 00:47:00,1.4031,1.4037,1.40305,1.4037,91600000.0
2009-03-03 00:48:00,1.4032,1.4036,1.4032,1.40355,42000000.0
2009-03-03 00:49:00,1.40345,1.40345,1.40335,1.40335,6800000.0
2009-03-03 00:50:00,1.40335,1.4036,1.40335,1.4035,10400000.0
2009-03-03 00:51:00,1.4034,1.4034,1.4034,1.4034,1000000.0
2009-03-03 00:52:00,1.4034,1.4034,1.4034,1.4034,2000000.0
2009-03-03 00:53:00,1.40335,1.40375,1.40335,1.4037,80000000.0
2009-03-03 00:54:00,1.4037,1.40475,1.4036,1.40475,206000000.0
2009-03-03 00:55:00,1.40455,1.40495,1.40395,1.4041,83400000.0
2009-03-03 00:56:00,1.4041,1.4041,1.40395,1.4041,66500000.0
2009-03-03 00:57:00,1.40405,1.40405,1.4036,1.4036,53300000.0
2009-03-03 00:58:00,1.4036,1.4037,1.4034,1.4034,49800000.0
2009-03-03 00:59:00,1.4034,1.40355,1.40325,1.40335,16000000.0
2009-03-03 01:00:00,1.4034,1.4034,1.40305,1.4031,10000000.0
2009-03-03 01:01:00,1.40315,1.4034,1.403,1.4031,48400000.0
2009-03-03 01:02:00,1.4031,1.4031,1.4025,1.4027,166200000.0
2009-03-03 01:03:00,1.4027,1.4027,1.40225,1.40235,236100000.0
2009-03-03 01:04:00,1.4023,1.40275,1.4023,1.4024,92600000.0
2009-03-03 01:05:00,1.40235,1.40235,1.4018,1.402,51600000.0
2009-03-03 01:06:00,1.40205,1.40225,1.40185,1.40205,121600000.0
2009-03-03 01:07:00,1.402,1.4023,1.402,1.40215,36000000.0
2009-03-03 01:08:00,1.40215,1.4025,1.40215,1.4025,21200000.0
2009-03-03 01:09:00,1.40235,1.40235,1.40195,1.40195,20400000.0
2009-03-03 01:10:00,1.40185,1.40195,1.4018,1.40195,10800000.0
2009-03-03 01:11:00,1.40195,1.40195,1.40185,1.40185,10400000.0
2009-03-03 01:12:00,1.40185,1.40185,1.4018,1.4018,4600000.0
2009-03-03 01:13:00,1.40185,1.40185,1.40185,1.40185,6800000.0
2009-03-03 01:14:00,1.4019,1.40245,1.4019,1.40245,12800000.0
2009-03-03 01:15:00,1.40245,1.4026,1.40215,1.40235,67600000.0
2009-03-03 01:16:00,1.40255,1.40255,1.4023,1.40235,22400000.0
2009-03-03 01:17:00,1.4024,1.4029,1.40215,1.4023,77000000.0
2009-03-03 01:18:00,1.4023,1.4023,1.4021,1.4021,7600000.0
2009-03-03 01:19:00,1.4022,1.40235,1.4022,1.40235,8400000.0
2009-03-03 01:20:00,1.4023,1.40265,1.4023,1.40265,13600000.0
2009-03-03 01:21:00,1.4026,1.4026,1.4026,1.4026,4800000.0
2009-03-03 01:22:00,1.4026,1.4026,1.4022,1.4022,113600000.0
2009-03-03 01:23:00,1.40215,1.40225,1.4018,1.402,466700000.0
2009-03-03 01:24:00,1.40205,1.4023,1.40185,1.40195,223200000.0
2009-03-03 01:25:00,1.40195,1.4022,1.40185,1.40185,34400000.0
2009-03-03 01:26:00,1.40185,1.40185,1.40185,1.40185,2000000.0
2009-03-03 01:27:00,1.40185,1.4021,1.4018,1.4018,85600000.0
2009-03-03 01:28:00,1.4018,1.4018,1.4018,1.4018,3000000.0
2009-03-03 01:29:00,1.4019,1.40215,1.40185,1.40215,87000000.0
2009-03-03 01:30:00,1.4022,1.40245,1.40185,1.40185,55400000.0
2009-03-03 01:31:00,1.40195,1.4023,1.40195,1.4023,25600000.0
2009-03-03 01:32:00,1.40225,1.40255,1.4021,1.4021,43800000.0
2009-03-03 01:33:00,1.4021,1.40225,1.40185,1.40225,142200000.0
2009-03-03 01:34:00,1.4021,1.4024,1.40195,1.4024,62400000.0
2009-03-03 01:35:00,1.40235,1.4024,1.4023,1.4024,17800000.0
2009-03-03 01:36:00,1.4026,1.4031,1.4025,1.4025,40000000.0
2009-03-03 01:37:00,1.4025,1.4025,1.4024,1.4024,11200000.0
2009-03-03 01:38:00,1.40235,1.4026,1.40235,1.4026,20800000.0
2009-03-03 01:39:00,1.4026,1.40265,1.4024,1.4026,82400000.0
2009-03-03 01:40:00,1.4026,1.40295,1.40255,1.4026,108400000.0
2009-03-03 01:41:00,1.40275,1.4028,1.40255,1.40255,110200000.0
2009-03-03 01:42:00,1.40275,1.4031,1.40275,1.40285,38200000.0
2009-03-03 01:43:00,1.40285,1.40285,1.4026,1.4026,19200000.0
2009-03-03 01:44:00,1.40255,1.40255,1.40255,1.40255,8000000.0
2009-03-03 01:45:00,1.40265,1.4029,1.40255,1.4026,19400000.0
2009-03-03 01:46:00,1.40255,1.40285,1.40255,1.40285,13000000.0
2009-03-03 01:47:00,1.40285,1.4029,1.40255,1.40255,15200000.0
2009-03-03 01:48:00,1.4027,1.40285,1.4025,1.40285,101000000.0
2009-03-03 01:49:00,1.40275,1.40285,1.40275,1.40285,11200000.0
2009-03-03 01:50:00,1.40275,1.40285,1.40275,1.40285,20200000.0
2009-03-03 01:51:00,1.40285,1.40285,1.40285,1.40285,4800000.0
2009-03-03 01:52:00,1.4027,1.4029,1.4027,1.4029,18000000.0
2009-03-03 01:53:00,1.40285,1.403,1.4028,1.4029,22400000.0
2009-03-03 01:54:00,1.4029,1.40315,1.4026,1.4026,36800000.0
2009-03-03 01:55:00,1.40275,1.4032,1.4026,1.40275,34000000.0
2009-03-03 01:56:00,1.40285,1.403,1.40285,1.4029,31800000.0
2009-03-03 01:57:00,1.403,1.4033,1.403,1.4033,12800000.0
2009-03-03 01:58:00,1.40335,1.4034,1.4033,1.40335,8000000.0
2009-03-03 01:59:00,1.40335,1.4036,1.4032,1.4032,22000000.0
2009-03-03 02:00:00,1.40325,1.40395,1.40325,1.40355,30600000.0
2009-03-03 02:01:00,1.40345,1.4037,1.40345,1.40365,10000000.0
2009-03-03 02:02:00,1.40365,1.404,1.4036,1.4039,32800000.0
2009-03-03 02:03:00,1.40395,1.4041,1.40395,1.404,18400000.0
2009-03-03 02:04:00,1.404,1.404,1.4038,1.40385,72200000.0
2009-03-03 02:05:00,1.4039,1.4049,1.4039,1.4048,105400000.0
2009-03-03 02:06:00,1.4048,1.4058,1.4048,1.40565,90000000.0
2009-03-03 02:07:00,1.4055,1.4056,1.4053,1.4055,75200000.0
2009-03-03 02:08:00,1.40535,1.4055,1.4052,1.4053,56000000.0
2009-03-03 02:09:00,1.40525,1.40525,1.4048,1.40485,20000000.0
2009-03-03 02:10:00,1.4048,1.40525,1.4048,1.40495,42000000.0
2009-03-03 02:11:00,1.405,1.40555,1.405,1.40535,37400000.0
2009-03-03 02:12:00,1.40535,1.4055,1.4048,1.405,50200000.0
2009-03-03 02:13:00,1.4051,1.4052,1.40485,1.40515,12200000.0
2009-03-03 02:14:00,1.405,1.405,1.40495,1.405,11400000.0
2009-03-03 02:15:00,1.40505,1.40535,1.40505,1.40535,9000000.0
2009-03-03 02:16:00,1.40535,1.40575,1.40535,1.40565,72800000.0
2009-03-03 02:17:00,1.4058,1.406,1.4054,1.4054,97200000.0
2009-03-03 02:18:00,1.4054,1.4054,1.4052,1.4053,107000000.0
2009-03-03 02:19:00,1.40525,1.4053,1.4049,1.40505,45600000.0
2009-03-03 02:20:00,1.40505,1.40505,1.40455,1.4047,23900000.0
2009-03-03 02:21:00,1.4046,1.4047,1.4046,1.4046,19600000.0
2009-03-03 02:22:00,1.40455,1.4046,1.4044,1.4044,39600000.0
2009-03-03 02:23:00,1.4045,1.4045,1.4043,1.40445,46800000.0
2009-03-03 02:24:00,1.40435,1.40445,1.4043,1.40445,27400000.0
2009-03-03 02:25:00,1.4044,1.40445,1.4044,1.40445,8800000.0
2009-03-03 02:26:00,1.40445,1.40455,1.4044,1.40445,22400000.0
2009-03-03 02:27:00,1.40417,1.40424,1.40395,1.40403,73000000.0
2009-03-03 02:28:00,1.4043,1.4044,1.40245,1.4031,109600000.0
2009-03-03 02:29:00,1.40335,1.40335,1.4023,1.40245,202000000.0
2009-03-03 02:30:00,1.4023,1.4032,1.4022,1.4031,184000000.0
2009-03-03 02:31:00,1.4031,1.4031,1.4015,1.4016,158700000.0
2009-03-03 02:32:00,1.40155,1.40225,1.4015,1.4021,145400000.0
2009-03-03 02:33:00,1.4021,1.4021,1.40195,1.40195,26200000.0
2009-03-03 02:34:00,1.40185,1.4019,1.4012,1.40145,73600000.0
2009-03-03 02:35:00,1.40145,1.4018,1.4012,1.4012,75000000.0
2009-03-03 02:36:00,1.4013,1.40135,1.4005,1.40065,212500000.0
2009-03-03 02:37:00,1.40065,1.4008,1.3998,1.4001,118900000.0
2009-03-03 02:38:00,1.4001,1.4003,1.40005,1.40015,36000000.0
2009-03-03 02:39:00,1.40015,1.4002,1.39925,1.3996,127800000.0
2009-03-03 02:40:00,1.39925,1.39995,1.39925,1.3995,108200000.0
2009-03-03 02:41:00,1.3996,1.3996,1.39935,1.39945,39000000.0
2009-03-03 02:42:00,1.39945,1.40005,1.39945,1.40005,49800000.0
2009-03-03 02:43:00,1.40005,1.40015,1.40005,1.4001,23600000.0
2009-03-03 02:44:00,1.4001,1.4001,1.39955,1.4,21100000.0
2009-03-03 02:45:00,1.39985,1.4,1.39985,1.4,15800000.0
2009-03-03 02:46:00,1.4,1.4007,1.4,1.40045,87600000.0
2009-03-03 02:47:00,1.4005,1.4008,1.40045,1.40045,39800000.0
2009-03-03 02:48:00,1.40055,1.40055,1.40055,1.40055,2800000.0
2009-03-03 02:49:00,1.4005,1.4005,1.4005,1.4005,6000000.0
2009-03-03 02:50:00,1.4005,1.4009,1.4005,1.4008,22400000.0
2009-03-03 02:51:00,1.4008,1.40205,1.4008,1.4016,111400000.0
2009-03-03 02:52:00,1.4016,1.4016,1.4015,1.4016,13800000.0
2009-03-03 02:53:00,1.40155,1.40185,1.40155,1.4016,67600000.0
2009-03-03 02:54:00,1.40175,1.40235,1.40165,1.402,84400000.0
2009-03-03 02:55:00,1.402,1.402,1.40155,1.4018,44800000.0
2009-03-03 02:56:00,1.4018,1.4018,1.40155,1.4016,39200000.0
2009-03-03 02:57:00,1.4016,1.4016,1.40155,1.40155,37800000.0
2009-03-03 02:58:00,1.4017,1.4022,1.4017,1.40215,24000000.0
2009-03-03 02:59:00,1.4022,1.4022,1.40195,1.40205,30200000.0
2009-03-03 03:00:00,1.402,1.4026,1.40195,1.4026,31200000.0
2009-03-03 03:01:00,1.4026,1.40305,1.4019,1.4019,205600000.0
2009-03-03 03:02:00,1.40195,1.40265,1.40185,1.40265,26000000.0
2009-03-03 03:03:00,1.40265,1.40395,1.40265,1.4039,78800000.0
2009-03-03 03:04:00,1.4039,1.404,1.4033,1.4034,78600000.0
2009-03-03 03:05:00,1.40345,1.40345,1.40285,1.4029,44800000.0
2009-03-03 03:06:00,1.403,1.4034,1.40285,1.40285,77600000.0
2009-03-03 03:07:00,1.40285,1.40315,1.40265,1.40315,77200000.0
2009-03-03 03:08:00,1.40305,1.40345,1.4028,1.4032,143400000.0
2009-03-03 03:09:00,1.40325,1.40325,1.4031,1.4031,23800000.0
2009-03-03 03:10:00,1.4031,1.40345,1.40305,1.40305,38400000.0
2009-03-03 03:11:00,1.40305,1.40305,1.40295,1.40305,18000000.0
2009-03-03 03:12:00,1.403,1.4033,1.40295,1.40315,36400000.0
2009-03-03 03:13:00,1.4032,1.4033,1.4031,1.4032,31800000.0
2009-03-03 03:14:00,1.4031,1.4032,1.4031,1.4032,4600000.0
2009-03-03 03:15:00,1.40305,1.40325,1.40305,1.40325,6000000.0
2009-03-03 03:16:00,1.4033,1.40355,1.40325,1.40355,35000000.0
2009-03-03 03:17:00,1.40355,1.4038,1.4035,1.4038,47700000.0
2009-03-03 03:18:00,1.40375,1.40395,1.4033,1.4038,74400000.0
2009-03-03 03:19:00,1.4038,1.4038,1.4034,1.4034,5400000.0
2009-03-03 03:20:00,1.40365,1.40385,1.40365,1.4038,17600000.0
2009-03-03 03:21:00,1.40375,1.40375,1.4027,1.4032,73600000.0
2009-03-03 03:22:00,1.4032,1.4036,1.40275,1.40335,106600000.0
2009-03-03 03:23:00,1.40335,1.4034,1.4032,1.4032,13800000.0
2009-03-03 03:24:00,1.4031,1.40335,1.4031,1.4032,28800000.0
2009-03-03 03:25:00,1.40315,1.40315,1.40315,1.40315,4200000.0
2009-03-03 03:26:00,1.4033,1.40365,1.4033,1.4035,33000000.0
2009-03-03 03:27:00,1.4034,1.4034,1.40315,1.40335,31000000.0
2009-03-03 03:28:00,1.4034,1.4034,1.4032,1.4032,50200000.0
2009-03-03 03:29:00,1.40325,1.40335,1.40315,1.40335,36000000.0
2009-03-03 03:30:00,1.40315,1.40325,1.4029,1.4029,95400000.0
2009-03-03 03:31:00,1.40295,1.4032,1.40275,1.40275,62200000.0
2009-03-03 03:32:00,1.4027,1.4027,1.4024,1.4024,84600000.0
2009-03-03 03:33:00,1.40245,1.4027,1.40245,1.4026,38800000.0
2009-03-03 03:34:00,1.4025,1.40255,1.40245,1.40255,9200000.0
2009-03-03 03:35:00,1.4025,1.40305,1.4025,1.4029,25600000.0
2009-03-03 03:36:00,1.40305,1.4034,1.40305,1.4031,32400000.0
2009-03-03 03:37:00,1.4029,1.40305,1.4025,1.4026,39600000.0
2009-03-03 03:38:00,1.4026,1.4026,1.40255,1.4026,9600000.0
2009-03-03 03:39:00,1.40255,1.40255,1.4023,1.4023,27200000.0
2009-03-03 03:40:00,1.4023,1.40305,1.4023,1.4025,69800000.0
2009-03-03 03:41:00,1.40245,1.4028,1.40245,1.4026,45000000.0
2009-03-03 03:42:00,1.4025,1.40265,1.4025,1.40255,27000000.0
2009-03-03 03:43:00,1.40275,1.4034,1.40275,1.40295,93400000.0
2009-03-03 03:44:00,1.4031,1.40335,1.4029,1.4031,142200000.0
2009-03-03 03:45:00,1.40295,1.40355,1.40295,1.40315,42200000.0
2009-03-03 03:46:00,1.40315,1.4032,1.40305,1.4032,17600000.0
2009-03-03 03:47:00,1.40315,1.4034,1.40315,1.40335,24000000.0
2009-03-03 03:48:00,1.40335,1.40375,1.40335,1.40375,101600000.0
2009-03-03 03:49:00,1.40375,1.40385,1.40355,1.40355,133600000.0
2009-03-03 03:50:00,1.40365,1.4037,1.40255,1.4029,228200001.0
2009-03-03 03:51:00,1.40285,1.40295,1.4023,1.4026,126200000.0
2009-03-03 03:52:00,1.4026,1.40345,1.4026,1.4033,108600000.0
2009-03-03 03:53:00,1.4033,1.4037,1.40315,1.4037,52400000.0
2009-03-03 03:54:00,1.4037,1.40405,1.4036,1.4036,65200000.0
2009-03-03 03:55:00,1.4036,1.40405,1.4035,1.4035,73000000.0
2009-03-03 03:56:00,1.4036,1.40365,1.4034,1.40365,46400000.0
2009-03-03 03:57:00,1.40385,1.40465,1.4033,1.4036,77400000.0
2009-03-03 03:58:00,1.4036,1.40365,1.4035,1.40365,52800000.0
2009-03-03 03:59:00,1.40425,1.40435,1.4036,1.4036,77800000.0
2009-03-03 04:00:00,1.40365,1.40395,1.40365,1.40395,6200000.0
2009-03-03 04:01:00,1.40385,1.40395,1.40355,1.40375,45400000.0
2009-03-03 04:02:00,1.40375,1.40375,1.40375,1.40375,1200000.0
2009-03-03 04:03:00,1.4038,1.40455,1.4038,1.40455,39200000.0
2009-03-03 04:04:00,1.40455,1.40465,1.40425,1.40425,103600000.0
2009-03-03 04:05:00,1.40415,1.4043,1.4041,1.4041,25200000.0
2009-03-03 04:06:00,1.4041,1.40415,1.40385,1.4041,52400000.0
2009-03-03 04:07:00,1.40415,1.4042,1.4041,1.4041,19400000.0
2009-03-03 04:08:00,1.4042,1.4045,1.40395,1.404,49200000.0
2009-03-03 04:09:00,1.4041,1.40415,1.40405,1.40405,23000000.0
2009-03-03 04:10:00,1.4041,1.40415,1.40385,1.40405,64000000.0
2009-03-03 04:11:00,1.40405,1.4043,1.404,1.4043,35400000.0
2009-03-03 04:12:00,1.4042,1.4042,1.4042,1.4042,4000000.0
2009-03-03 04:13:00,1.40425,1.4044,1.40425,1.4044,25800000.0
2009-03-03 04:14:00,1.4044,1.4044,1.4043,1.4043,19800000.0
2009-03-03 04:15:00,1.4043,1.4043,1.40425,1.4043,14000000.0
2009-03-03 04:16:00,1.40425,1.40425,1.40405,1.40405,9400000.0
2009-03-03 04:17:00,1.404,1.4042,1.4039,1.40395,44000000.0
2009-03-03 04:18:00,1.4039,1.404,1.4037,1.4037,54200000.0
2009-03-03 04:19:00,1.4037,1.40385,1.40355,1.4038,64000000.0
2009-03-03 04:20:00,1.4038,1.40435,1.4038,1.4042,144400000.0
2009-03-03 04:21:00,1.4042,1.4043,1.4039,1.4039,60600000.0
2009-03-03 04:22:00,1.4039,1.40395,1.4039,1.4039,8000000.0
2009-03-03 04:23:00,1.4038,1.4038,1.4038,1.4038,3000000.0
2009-03-03 04:24:00,1.40395,1.40395,1.40395,1.40395,1600000.0
2009-03-03 04:25:00,1.4039,1.4039,1.4039,1.4039,12200000.0
2009-03-03 04:26:00,1.4038,1.40395,1.4038,1.40395,5000000.0
2009-03-03 04:27:00,1.40395,1.40455,1.40395,1.4045,111200000.0
2009-03-03 04:28:00,1.40445,1.4048,1.4044,1.4045,99400000.0
2009-03-03 04:29:00,1.40455,1.4057,1.4045,1.4057,92000000.0
2009-03-03 04:30:00,1.4057,1.40585,1.40545,1.4055,195600000.0
2009-03-03 04:31:00,1.4055,1.4056,1.40515,1.40515,66600000.0
2009-03-03 04:32:00,1.40515,1.4053,1.4051,1.40515,106000000.0
2009-03-03 04:33:00,1.40515,1.40525,1.4049,1.4049,22000000.0
2009-03-03 04:34:00,1.40505,1.40525,1.40485,1.4052,59600000.0
2009-03-03 04:35:00,1.40525,1.40675,1.40525,1.4063,87600000.0
2009-03-03 04:36:00,1.40625,1.40675,1.4061,1.4065,106800000.0
2009-03-03 04:37:00,1.4065,1.4065,1.4063,1.40635,81800000.0
2009-03-03 04:38:00,1.40625,1.4065,1.40625,1.40625,12000000.0
2009-03-03 04:39:00,1.40625,1.40625,1.40505,1.4057,115800000.0
2009-03-03 04:40:00,1.40565,1.40565,1.40525,1.40535,97400000.0
2009-03-03 04:41:00,1.4053,1.4053,1.40525,1.40525,12800000.0
2009-03-03 04:42:00,1.40525,1.4053,1.40505,1.40525,37000000.0
2009-03-03 04:43:00,1.4052,1.40545,1.4052,1.4052,27600000.0
2009-03-03 04:44:00,1.4052,1.4052,1.40515,1.4052,11200000.0
2009-03-03 04:45:00,1.4052,1.40535,1.4052,1.40535,6200000.0
2009-03-03 04:46:00,1.40535,1.4054,1.4053,1.40535,28000000.0
2009-03-03 04:47:00,1.40535,1.4056,1.4052,1.4054,51600000.0
2009-03-03 04:48:00,1.4054,1.4056,1.4054,1.4056,35600000.0
2009-03-03 04:49:00,1.40555,1.40555,1.4049,1.40505,133100000.0
2009-03-03 04:50:00,1.40505,1.40505,1.4043,1.4048,316800000.0
2009-03-03 04:51:00,1.40475,1.4051,1.4047,1.405,71000000.0
2009-03-03 04:52:00,1.40505,1.4052,1.40495,1.4052,36800000.0
2009-03-03 04:53:00,1.40515,1.40565,1.40505,1.40565,78200000.0
2009-03-03 04:54:00,1.40565,1.4059,1.40555,1.4058,138400000.0
2009-03-03 04:55:00,1.4058,1.4058,1.40545,1.40545,155200000.0
2009-03-03 04:56:00,1.40555,1.4063,1.40545,1.4057,130200000.0
2009-03-03 04:57:00,1.40565,1.4065,1.40565,1.40615,256600000.0
2009-03-03 04:58:00,1.40615,1.40615,1.406,1.406,19200000.0
2009-03-03 04:59:00,1.406,1.406,1.4055,1.4058,54800000.0
2009-03-03 05:00:00,1.4058,1.4058,1.40525,1.4056,48800000.0
2009-03-03 05:01:00,1.40555,1.40555,1.40525,1.4053,31800000.0
2009-03-03 05:02:00,1.4053,1.40545,1.4053,1.40545,6000000.0
2009-03-03 05:03:00,1.4053,1.40555,1.4053,1.40545,24600000.0
2009-03-03 05:04:00,1.4053,1.40545,1.4053,1.40535,10000000.0
2009-03-03 05:05:00,1.4053,1.4053,1.40515,1.4053,28800000.0
2009-03-03 05:06:00,1.4053,1.4053,1.40515,1.4053,6600000.0
2009-03-03 05:07:00,1.4053,1.4053,1.40515,1.40515,10400000.0
2009-03-03 05:08:00,1.40545,1.40545,1.40515,1.40515,36800000.0
2009-03-03 05:09:00,1.40515,1.4053,1.40515,1.4053,31800000.0
2009-03-03 05:10:00,1.40525,1.4053,1.40525,1.40525,23800000.0
2009-03-03 05:11:00,1.4053,1.40535,1.4053,1.40535,12600000.0
2009-03-03 05:12:00,1.4052,1.4055,1.4052,1.40535,20000000.0
2009-03-03 05:13:00,1.40525,1.40535,1.40525,1.4053,11200000.0
2009-03-03 05:14:00,1.40525,1.40525,1.40525,1.40525,3200000.0
2009-03-03 05:15:00,1.4053,1.40545,1.4053,1.40545,15600000.0
2009-03-03 05:16:00,1.40545,1.40555,1.40525,1.4055,46200000.0
2009-03-03 05:17:00,1.40555,1.40565,1.4053,1.40555,137400000.0
2009-03-03 05:18:00,1.40565,1.4057,1.40535,1.4055,86800000.0
2009-03-03 05:19:00,1.4055,1.40565,1.40535,1.40565,51600000.0
2009-03-03 05:20:00,1.4056,1.40565,1.40545,1.40565,31800000.0
2009-03-03 05:21:00,1.40565,1.406,1.40565,1.40595,76200000.0
2009-03-03 05:22:00,1.40595,1.40625,1.4058,1.40625,73200000.0
2009-03-03 05:23:00,1.40625,1.40625,1.40585,1.4061,84800000.0
2009-03-03 05:24:00,1.4061,1.40615,1.4061,1.40615,13000000.0
2009-03-03 05:25:00,1.40615,1.4063,1.40595,1.4063,92600000.0
2009-03-03 05:26:00,1.4063,1.40645,1.4061,1.4061,147000000.0
2009-03-03 05:27:00,1.4062,1.4063,1.40615,1.40625,27800000.0
2009-03-03 05:28:00,1.40625,1.40625,1.4061,1.4061,7800000.0
2009-03-03 05:29:00,1.4061,1.4063,1.4059,1.4063,105600000.0
2009-03-03 05:30:00,1.40625,1.40725,1.4062,1.40725,282000000.0
2009-03-03 05:31:00,1.40745,1.40905,1.40745,1.4081,178000000.0
2009-03-03 05:32:00,1.408,1.4081,1.4077,1.4078,91800000.0
2009-03-03 05:33:00,1.4078,1.40815,1.4075,1.40805,95000000.0
2009-03-03 05:34:00,1.40805,1.40805,1.4076,1.4077,52000000.0
2009-03-03 05:35:00,1.4076,1.40765,1.4071,1.40715,151000000.0
2009-03-03 05:36:00,1.4072,1.4076,1.4072,1.4076,50800000.0
2009-03-03 05:37:00,1.4076,1.4085,1.4076,1.4076,81000000.0
2009-03-03 05:38:00,1.40775,1.40785,1.40765,1.40775,60600000.0
2009-03-03 05:39:00,1.40775,1.4083,1.4077,1.408,52000000.0
2009-03-03 05:40:00,1.4081,1.40875,1.4081,1.40865,110600000.0
2009-03-03 05:41:00,1.40865,1.40925,1.4086,1.4086,135600000.0
2009-03-03 05:42:00,1.4085,1.4087,1.40805,1.40865,272200000.0
2009-03-03 05:43:00,1.4087,1.40965,1.4087,1.40905,200400000.0
2009-03-03 05:44:00,1.40915,1.40975,1.40915,1.40955,95000000.0
2009-03-03 05:45:00,1.4095,1.4095,1.40925,1.40945,84600000.0
2009-03-03 05:46:00,1.4094,1.4095,1.4083,1.40885,186600000.0
2009-03-03 05:47:00,1.40885,1.40895,1.4086,1.4087,80600000.0
2009-03-03 05:48:00,1.4087,1.4087,1.40855,1.4087,26900000.0
2009-03-03 05:49:00,1.40885,1.409,1.40845,1.4088,93300000.0
2009-03-03 05:50:00,1.40885,1.409,1.40885,1.4089,32000000.0
2009-03-03 05:51:00,1.4089,1.40895,1.40855,1.4087,62600000.0
2009-03-03 05:52:00,1.4087,1.409,1.4087,1.409,32400000.0
2009-03-03 05:53:00,1.40915,1.40985,1.40915,1.40985,75400000.0
2009-03-03 05:54:00,1.40995,1.4104,1.40955,1.4104,80700000.0
2009-03-03 05:55:00,1.41035,1.4115,1.41025,1.4115,184400000.0
2009-03-03 05:56:00,1.4115,1.41195,1.41115,1.41115,109600000.0
2009-03-03 05:57:00,1.41115,1.41115,1.4102,1.41045,76600000.0
2009-03-03 05:58:00,1.41045,1.4112,1.41045,1.4111,63600000.0
2009-03-03 05:59:00,1.41105,1.41105,1.4095,1.41005,198200000.0
2009-03-03 06:00:00,1.4101,1.4102,1.4093,1.40965,78500000.0
2009-03-03 06:01:00,1.4096,1.41045,1.40925,1.4103,189800000.0
2009-03-03 06:02:00,1.41035,1.41095,1.41025,1.41075,81000000.0
2009-03-03 06:03:00,1.41065,1.41065,1.4097,1.4097,52600000.0
2009-03-03 06:04:00,1.4097,1.4099,1.4097,1.4099,12600000.0
2009-03-03 06:05:00,1.4099,1.41,1.4096,1.4099,67000000.0
2009-03-03 06:06:00,1.4099,1.41005,1.4095,1.40975,187400000.0
2009-03-03 06:07:00,1.40975,1.41005,1.4096,1.41,100000000.0
2009-03-03 06:08:00,1.4101,1.41035,1.40995,1.40995,69000000.0
2009-03-03 06:09:00,1.41,1.41005,1.41,1.41005,6200000.0
2009-03-03 06:10:00,1.41005,1.41005,1.4099,1.40995,17200000.0
2009-03-03 06:11:00,1.40984,1.40986,1.40968,1.40971,142000000.0
2009-03-03 06:12:00,1.4098,1.4099,1.4098,1.40985,25500000.0
2009-03-03 06:13:00,1.40985,1.40995,1.40885,1.40885,116100000.0
2009-03-03 06:14:00,1.40895,1.40895,1.40785,1.4079,122600000.0
2009-03-03 06:15:00,1.4079,1.4081,1.40785,1.4079,49800000.0
2009-03-03 06:16:00,1.4079,1.40855,1.4079,1.4081,72600000.0
2009-03-03 06:17:00,1.4081,1.40885,1.4081,1.40885,74800000.0
2009-03-03 06:18:00,1.4087,1.40875,1.40845,1.40855,38200000.0
2009-03-03 06:19:00,1.40845,1.4088,1.40785,1.4083,141600000.0
2009-03-03 06:20:00,1.4083,1.40845,1.4081,1.4083,20800000.0
2009-03-03 06:21:00,1.4083,1.4083,1.40815,1.40815,5200000.0
2009-03-03 06:22:00,1.40815,1.40915,1.40815,1.40875,94400000.0
2009-03-03 06:23:00,1.409,1.4093,1.40855,1.40885,154000000.0
2009-03-03 06:24:00,1.40885,1.40915,1.40885,1.40915,22400000.0
2009-03-03 06:25:00,1.4092,1.4092,1.40915,1.40915,2600000.0
2009-03-03 06:26:00,1.40895,1.40895,1.40885,1.4089,28200000.0
2009-03-03 06:27:00,1.4088,1.4089,1.40855,1.40855,64400000.0
2009-03-03 06:28:00,1.40855,1.40855,1.40785,1.40785,23600000.0
2009-03-03 06:29:00,1.4079,1.40795,1.4079,1.40795,9200000.0
2009-03-03 06:30:00,1.40795,1.40795,1.40785,1.40795,6200000.0
2009-03-03 06:31:00,1.40795,1.40795,1.40785,1.40785,7000000.0
2009-03-03 06:32:00,1.40785,1.40795,1.40785,1.40795,5600000.0
2009-03-03 06:33:00,1.40795,1.40795,1.40785,1.40785,13600000.0
2009-03-03 06:34:00,1.40795,1.40795,1.40785,1.40795,18400000.0
2009-03-03 06:35:00,1.40795,1.408,1.40785,1.408,9000000.0
2009-03-03 06:36:00,1.4079,1.40795,1.4073,1.4073,42000000.0
2009-03-03 06:37:00,1.4071,1.40715,1.4067,1.40685,48000000.0
2009-03-03 06:38:00,1.40685,1.407,1.40665,1.407,45600000.0
2009-03-03 06:39:00,1.40705,1.40775,1.40675,1.40775,122000000.0
2009-03-03 06:40:00,1.40775,1.408,1.40735,1.408,132800000.0
2009-03-03 06:41:00,1.40805,1.40925,1.4079,1.40905,241600000.0
2009-03-03 06:42:00,1.40905,1.40955,1.4089,1.40955,148400000.0
2009-03-03 06:43:00,1.40955,1.40955,1.4093,1.4095,93600000.0
2009-03-03 06:44:00,1.4096,1.4098,1.4094,1.4095,97700000.0
2009-03-03 06:45:00,1.4095,1.40955,1.40915,1.40915,74600000.0
2009-03-03 06:46:00,1.40915,1.40915,1.4087,1.4088,31000000.0
2009-03-03 06:47:00,1.4089,1.409,1.4089,1.40895,12400000.0
2009-03-03 06:48:00,1.4089,1.40895,1.4086,1.40865,120000000.0
2009-03-03 06:49:00,1.4087,1.4087,1.40865,1.40865,21600000.0
2009-03-03 06:50:00,1.4086,1.4087,1.4086,1.4087,31400000.0
2009-03-03 06:51:00,1.40875,1.40875,1.40875,1.40875,6000000.0
2009-03-03 06:52:00,1.40875,1.40875,1.40875,1.40875,12000000.0
2009-03-03 06:53:00,1.40875,1.40875,1.4087,1.4087,18000000.0
2009-03-03 06:54:00,1.4087,1.4087,1.4087,1.4087,24000000.0
2009-03-03 06:55:00,1.40875,1.40885,1.40865,1.40885,71400000.0
2009-03-03 06:56:00,1.40885,1.4093,1.40885,1.40925,164600000.0
2009-03-03 06:57:00,1.4092,1.4092,1.4089,1.4089,35600000.0
2009-03-03 06:58:00,1.4089,1.4089,1.40885,1.40885,20800000.0
2009-03-03 06:59:00,1.4089,1.4089,1.4088,1.4088,171600000.0
2009-03-03 07:00:00,1.4088,1.409,1.40875,1.40875,110200000.0
2009-03-03 07:01:00,1.40875,1.40875,1.4087,1.4087,12600000.0
2009-03-03 07:02:00,1.4087,1.40875,1.4087,1.4087,20400000.0
2009-03-03 07:03:00,1.4087,1.4087,1.4087,1.4087,6400000.0
2009-03-03 07:04:00,1.40865,1.40865,1.40855,1.40855,23800000.0
2009-03-03 07:05:00,1.40855,1.4086,1.40855,1.4086,19600000.0
2009-03-03 07:06:00,1.4087,1.4087,1.4086,1.4087,45200000.0
2009-03-03 07:07:00,1.4087,1.4088,1.40865,1.4087,75400000.0
2009-03-03 07:08:00,1.4087,1.4087,1.40865,1.4087,8000000.0
2009-03-03 07:09:00,1.40865,1.4087,1.40865,1.4087,12200000.0
2009-03-03 07:10:00,1.4087,1.4091,1.4087,1.4091,23000000.0
2009-03-03 07:11:00,1.4091,1.4091,1.409,1.409,15000000.0
2009-03-03 07:12:00,1.409,1.4095,1.409,1.40935,40200000.0
2009-03-03 07:13:00,1.4094,1.4096,1.4094,1.4094,50800000.0
2009-03-03 07:14:00,1.4094,1.40955,1.40925,1.4093,85800000.0
2009-03-03 07:15:00,1.4094,1.40955,1.4094,1.4094,37600000.0
2009-03-03 07:16:00,1.4094,1.4096,1.4094,1.40955,43400000.0
2009-03-03 07:17:00,1.40955,1.40975,1.40945,1.40945,32600000.0
2009-03-03 07:18:00,1.40945,1.40945,1.4092,1.4094,37400000.0
2009-03-03 07:19:00,1.4094,1.4095,1.4094,1.4095,5200000.0
2009-03-03 07:20:00,1.40945,1.40945,1.40945,1.40945,8200000.0
2009-03-03 07:21:00,1.40945,1.4095,1.40915,1.40915,69200000.0
2009-03-03 07:22:00,1.4092,1.40935,1.4092,1.40925,9200000.0
2009-03-03 07:23:00,1.4092,1.40935,1.40915,1.40935,21600000.0
2009-03-03 07:24:00,1.40925,1.40925,1.4092,1.4092,6600000.0
2009-03-03 07:25:00,1.40925,1.40935,1.40925,1.40925,19200000.0
2009-03-03 07:26:00,1.4094,1.40955,1.40935,1.40955,5400000.0
2009-03-03 07:27:00,1.40955,1.40955,1.40955,1.40955,10000000.0
2009-03-03 07:28:00,1.40955,1.4097,1.40955,1.4097,14600000.0
2009-03-03 07:29:00,1.4096,1.4097,1.4094,1.40965,79600000.0
2009-03-03 07:30:00,1.4097,1.4097,1.40945,1.4095,26000000.0
2009-03-03 07:31:00,1.40945,1.4095,1.4092,1.4095,41800000.0
2009-03-03 07:32:00,1.4095,1.4095,1.4092,1.4095,21200000.0
2009-03-03 07:33:00,1.40945,1.40945,1.40795,1.40875,105600000.0
2009-03-03 07:34:00,1.40845,1.4088,1.4083,1.4088,80100000.0
2009-03-03 07:35:00,1.40885,1.40885,1.4083,1.4083,130600000.0
2009-03-03 07:36:00,1.4085,1.4085,1.40825,1.4083,19500000.0
2009-03-03 07:37:00,1.40835,1.4086,1.40825,1.40855,63500000.0
2009-03-03 07:38:00,1.40865,1.4087,1.40865,1.4087,4000000.0
2009-03-03 07:39:00,1.40859,1.40859,1.40849,1.40852,47400000.0
2009-03-03 07:40:00,1.4087,1.4087,1.40855,1.40855,15200000.0
2009-03-03 07:41:00,1.40855,1.40855,1.40855,1.40855,2400000.0
2009-03-03 07:42:00,1.4086,1.4086,1.4086,1.4086,5600000.0
2009-03-03 07:43:00,1.4086,1.40885,1.4086,1.4087,32800000.0
2009-03-03 07:44:00,1.4087,1.4087,1.40855,1.40855,4600000.0
2009-03-03 07:45:00,1.40855,1.4086,1.40855,1.40855,6400000.0
2009-03-03 07:46:00,1.40855,1.409,1.40855,1.409,26400000.0
2009-03-03 07:47:00,1.409,1.40955,1.4087,1.409,62400000.0
2009-03-03 07:48:00,1.409,1.4092,1.40785,1.4083,215600000.0
2009-03-03 07:49:00,1.40825,1.4086,1.40825,1.4086,10800000.0
2009-03-03 07:50:00,1.40875,1.40925,1.40865,1.4092,113800000.0
2009-03-03 07:51:00,1.4092,1.4092,1.409,1.409,7200000.0
2009-03-03 07:52:00,1.409,1.409,1.40835,1.40875,31000000.0
2009-03-03 07:53:00,1.40855,1.4087,1.40825,1.4086,38400000.0
2009-03-03 07:54:00,1.40855,1.40875,1.40845,1.40875,41600000.0
2009-03-03 07:55:00,1.40875,1.40875,1.40855,1.40865,37200000.0
2009-03-03 07:56:00,1.40865,1.40875,1.4086,1.40865,48800000.0
2009-03-03 07:57:00,1.40865,1.4091,1.4086,1.4091,94800000.0
2009-03-03 07:58:00,1.4091,1.4091,1.4091,1.4091,14400000.0
2009-03-03 07:59:00,1.40905,1.4096,1.40905,1.40935,34000000.0
2009-03-03 08:00:00,1.4093,1.40965,1.4093,1.4095,22400000.0
2009-03-03 08:01:00,1.4095,1.4097,1.40945,1.40945,34800000.0
2009-03-03 08:02:00,1.40945,1.4097,1.40945,1.4097,22000000.0
2009-03-03 08:03:00,1.40965,1.40975,1.40955,1.40965,24000000.0
2009-03-03 08:04:00,1.4096,1.4108,1.4096,1.4108,92200000.0
2009-03-03 08:05:00,1.41075,1.41145,1.41055,1.41115,72200000.0
2009-03-03 08:06:00,1.4112,1.4122,1.4112,1.412,128400000.0
2009-03-03 08:07:00,1.412,1.4123,1.4119,1.4122,92000000.0
2009-03-03 08:08:00,1.4122,1.4127,1.41175,1.4127,134599999.0
2009-03-03 08:09:00,1.4128,1.41315,1.41255,1.41255,643199999.0
2009-03-03 08:10:00,1.41245,1.41245,1.41195,1.41195,99000000.0
2009-03-03 08:11:00,1.412,1.4125,1.4115,1.4118,161800000.0
2009-03-03 08:12:00,1.4118,1.41205,1.4117,1.41175,166000000.0
2009-03-03 08:13:00,1.4119,1.4125,1.4117,1.4125,194200000.0
2009-03-03 08:14:00,1.4125,1.41285,1.4125,1.41285,151000000.0
2009-03-03 08:15:00,1.4127,1.41335,1.4127,1.4132,102200000.0
2009-03-03 08:16:00,1.4132,1.41365,1.4129,1.4133,168600000.0
2009-03-03 08:17:00,1.41345,1.41355,1.4133,1.41345,33800000.0
2009-03-03 08:18:00,1.41345,1.41385,1.41345,1.4136,141600000.0
2009-03-03 08:19:00,1.41365,1.41365,1.41345,1.41355,83400000.0
2009-03-03 08:20:00,1.4135,1.4135,1.4126,1.41275,43000000.0
2009-03-03 08:21:00,1.41275,1.4129,1.4121,1.41215,78400000.0
2009-03-03 08:22:00,1.4122,1.41245,1.4122,1.4123,74200000.0
2009-03-03 08:23:00,1.41235,1.4125,1.4123,1.4124,73600000.0
2009-03-03 08:24:00,1.4123,1.4124,1.4122,1.4122,90400000.0
2009-03-03 08:25:00,1.4122,1.41245,1.412,1.412,243799998.0
2009-03-03 08:26:00,1.412,1.4123,1.412,1.4121,126300000.0
2009-03-03 08:27:00,1.41185,1.4122,1.4118,1.41205,36200000.0
2009-03-03 08:28:00,1.41185,1.41195,1.41155,1.41155,39000000.0
2009-03-03 08:29:00,1.41155,1.41165,1.41135,1.4116,77400000.0
2009-03-03 08:30:00,1.41165,1.4118,1.4111,1.41135,80000000.0
2009-03-03 08:31:00,1.41135,1.41135,1.41105,1.41105,65800001.0
2009-03-03 08:32:00,1.4111,1.4111,1.41075,1.41075,47600000.0
2009-03-03 08:33:00,1.4108,1.41085,1.41025,1.4103,121600000.0
2009-03-03 08:34:00,1.41035,1.41105,1.4103,1.41085,169200000.0
2009-03-03 08:35:00,1.41085,1.411,1.41075,1.411,32400000.0
2009-03-03 08:36:00,1.4111,1.4111,1.4108,1.4108,19600000.0
2009-03-03 08:37:00,1.4108,1.4111,1.4108,1.4111,33400000.0
2009-03-03 08:38:00,1.41105,1.41125,1.4108,1.4111,31200000.0
2009-03-03 08:39:00,1.4111,1.4113,1.41085,1.41095,30400000.0
2009-03-03 08:40:00,1.41095,1.41095,1.4107,1.4108,80200000.0
2009-03-03 08:41:00,1.4108,1.41095,1.4108,1.4109,8000000.0
2009-03-03 08:42:00,1.41085,1.4109,1.4107,1.4107,19600000.0
2009-03-03 08:43:00,1.41075,1.4114,1.4107,1.4113,54800000.0
2009-03-03 08:44:00,1.41125,1.41155,1.4112,1.41155,46000000.0
2009-03-03 08:45:00,1.41145,1.41155,1.4114,1.41145,28800000.0
2009-03-03 08:46:00,1.41155,1.41155,1.4111,1.4114,166400000.0
2009-03-03 08:47:00,1.4114,1.4115,1.41125,1.41145,44200000.0
2009-03-03 08:48:00,1.41155,1.412,1.41155,1.41185,76600000.0
2009-03-03 08:49:00,1.412,1.412,1.41175,1.4119,53600000.0
2009-03-03 08:50:00,1.41205,1.41225,1.41155,1.4117,77800000.0
2009-03-03 08:51:00,1.4117,1.4118,1.41145,1.41145,23200000.0
2009-03-03 08:52:00,1.41145,1.41175,1.4114,1.41165,67400000.0
2009-03-03 08:53:00,1.4116,1.41165,1.41145,1.41145,100000000.0
2009-03-03 08:54:00,1.4115,1.412,1.41135,1.41175,72000000.0
2009-03-03 08:55:00,1.4118,1.4122,1.4117,1.4118,76600000.0
2009-03-03 08:56:00,1.4118,1.4121,1.4118,1.412,59200000.0
2009-03-03 08:57:00,1.412,1.41225,1.41165,1.41195,113400000.0
2009-03-03 08:58:00,1.41205,1.41235,1.41185,1.4121,81600000.0
2009-03-03 08:59:00,1.41225,1.41225,1.4117,1.4117,100600000.0
2009-03-03 09:00:00,1.41175,1.41175,1.4112,1.4113,175800000.0
2009-03-03 09:01:00,1.4113,1.4119,1.41125,1.4119,134800000.0
2009-03-03 09:02:00,1.41185,1.41235,1.41175,1.41235,118600000.0
2009-03-03 09:03:00,1.41225,1.41295,1.41225,1.4129,209300000.0
2009-03-03 09:04:00,1.4129,1.41345,1.41275,1.41295,280400000.0
2009-03-03 09:05:00,1.41285,1.41315,1.41245,1.4128,223900000.0
2009-03-03 09:06:00,1.4129,1.4132,1.4128,1.413,142400000.0
2009-03-03 09:07:00,1.413,1.4131,1.41215,1.41215,111300000.0
2009-03-03 09:08:00,1.4122,1.4122,1.41175,1.412,114599999.0
2009-03-03 09:09:00,1.412,1.41225,1.4118,1.41195,54000000.0
2009-03-03 09:10:00,1.412,1.4121,1.41175,1.412,80800000.0
2009-03-03 09:11:00,1.41225,1.4131,1.41225,1.4131,84800000.0
2009-03-03 09:12:00,1.41315,1.4133,1.413,1.41305,60800000.0
2009-03-03 09:13:00,1.41305,1.4133,1.4129,1.413,189400000.0
2009-03-03 09:14:00,1.41295,1.41295,1.41225,1.41225,155600000.0
2009-03-03 09:15:00,1.4122,1.41225,1.41135,1.4115,223600000.0
2009-03-03 09:16:00,1.4115,1.41185,1.411,1.41165,182000000.0
2009-03-03 09:17:00,1.4116,1.4121,1.41145,1.4119,295400000.0
2009-03-03 09:18:00,1.4119,1.41195,1.4119,1.41195,66600000.0
2009-03-03 09:19:00,1.412,1.412,1.41185,1.41185,59250000.0
2009-03-03 09:20:00,1.41185,1.41185,1.41125,1.4114,105200000.0
2009-03-03 09:21:00,1.41135,1.41135,1.41085,1.4109,138000000.0
2009-03-03 09:22:00,1.4109,1.4109,1.41035,1.41065,184200000.0
2009-03-03 09:23:00,1.41075,1.41085,1.4105,1.41085,202400000.0
2009-03-03 09:24:00,1.41085,1.411,1.4108,1.4109,69200000.0
2009-03-03 09:25:00,1.4108,1.4109,1.41035,1.41035,114400000.0
2009-03-03 09:26:00,1.4104,1.4104,1.40865,1.4088,392300000.0
2009-03-03 09:27:00,1.4088,1.40885,1.40755,1.40805,378000000.0
2009-03-03 09:28:00,1.40805,1.4083,1.40785,1.4082,310200000.0
2009-03-03 09:29:00,1.4082,1.4085,1.40815,1.40825,53000000.0
2009-03-03 09:30:00,1.40815,1.40895,1.40815,1.40835,165600000.0
2009-03-03 09:31:00,1.40835,1.4087,1.4083,1.40845,102400000.0
2009-03-03 09:32:00,1.4086,1.4088,1.4083,1.4085,253200000.0
2009-03-03 09:33:00,1.4085,1.4085,1.40825,1.40835,100000000.0
2009-03-03 09:34:00,1.40835,1.4084,1.40765,1.40785,219000000.0
2009-03-03 09:35:00,1.40785,1.40785,1.40705,1.4073,254400000.0
2009-03-03 09:36:00,1.40735,1.4076,1.40735,1.40755,96400000.0
2009-03-03 09:37:00,1.40755,1.408,1.4075,1.4079,325000000.0
2009-03-03 09:38:00,1.40785,1.408,1.4072,1.4072,139100000.0
2009-03-03 09:39:00,1.40715,1.40725,1.40665,1.40665,186400000.0
2009-03-03 09:40:00,1.40675,1.4072,1.4067,1.407,205400000.0
2009-03-03 09:41:00,1.407,1.4072,1.4069,1.40695,101400000.0
2009-03-03 09:42:00,1.40695,1.40715,1.40675,1.40695,128400000.0
2009-03-03 09:43:00,1.4069,1.4072,1.4068,1.407,228300000.0
2009-03-03 09:44:00,1.407,1.40705,1.4066,1.40685,111400000.0
2009-03-03 09:45:00,1.4069,1.4072,1.4067,1.4071,233800000.0
2009-03-03 09:46:00,1.40715,1.4076,1.40715,1.40725,168900000.0
2009-03-03 09:47:00,1.4073,1.4074,1.407,1.4071,275000000.0
2009-03-03 09:48:00,1.40715,1.40715,1.4065,1.4065,223800000.0
2009-03-03 09:49:00,1.4065,1.4089,1.4065,1.40845,254700000.0
2009-03-03 09:50:00,1.40855,1.4088,1.4082,1.40825,264800000.0
2009-03-03 09:51:00,1.4082,1.40875,1.40805,1.40875,195400000.0
2009-03-03 09:52:00,1.40875,1.4098,1.40865,1.4097,284200000.0
2009-03-03 09:53:00,1.40975,1.40975,1.40895,1.409,260000000.0
2009-03-03 09:54:00,1.40905,1.40925,1.40865,1.40925,158600000.0
2009-03-03 09:55:00,1.40925,1.4093,1.4092,1.4093,58600000.0
2009-03-03 09:56:00,1.40935,1.40965,1.40925,1.40955,85400000.0
2009-03-03 09:57:00,1.40955,1.41065,1.40955,1.41025,243600001.0
2009-03-03 09:58:00,1.4102,1.4106,1.4101,1.4103,195200000.0
2009-03-03 09:59:00,1.4106,1.4108,1.4104,1.4108,139600000.0
2009-03-03 10:00:00,1.4108,1.4114,1.4106,1.4114,198000000.0
2009-03-03 10:01:00,1.41145,1.41145,1.41085,1.41115,265600000.0
2009-03-03 10:02:00,1.41115,1.4114,1.41115,1.4114,154000000.0
2009-03-03 10:03:00,1.4114,1.4114,1.41105,1.41135,189000000.0
2009-03-03 10:04:00,1.41135,1.41135,1.41085,1.41105,367600001.0
2009-03-03 10:05:00,1.41105,1.4115,1.41105,1.4113,229200000.0
2009-03-03 10:06:00,1.4113,1.4118,1.41125,1.41165,141600000.0
2009-03-03 10:07:00,1.41165,1.4118,1.41105,1.4111,313900000.0
2009-03-03 10:08:00,1.41105,1.4113,1.41085,1.41085,272799999.0
2009-03-03 10:09:00,1.41095,1.41095,1.4106,1.4108,288800000.0
2009-03-03 10:10:00,1.41075,1.41075,1.41045,1.41065,300200000.0
2009-03-03 10:11:00,1.41065,1.4107,1.41055,1.4106,252800000.0
2009-03-03 10:12:00,1.4106,1.41095,1.4106,1.4107,453000000.0
2009-03-03 10:13:00,1.4107,1.4113,1.41065,1.4111,267900000.0
2009-03-03 10:14:00,1.4111,1.4114,1.41095,1.411,259000000.0
2009-03-03 10:15:00,1.411,1.411,1.4106,1.41065,365600000.0
2009-03-03 10:16:00,1.41065,1.41085,1.4106,1.41085,124800000.0
2009-03-03 10:17:00,1.4108,1.4113,1.4108,1.41085,427800000.0
2009-03-03 10:18:00,1.41085,1.4114,1.4108,1.4111,417200000.0
2009-03-03 10:19:00,1.4111,1.4112,1.411,1.4112,385600000.0
2009-03-03 10:20:00,1.4112,1.4112,1.41085,1.4109,263300000.0
2009-03-03 10:21:00,1.41095,1.4112,1.4106,1.4112,241000000.0
2009-03-03 10:22:00,1.41125,1.4116,1.4112,1.4114,411000000.0
2009-03-03 10:23:00,1.41135,1.41145,1.41115,1.4114,172200000.0
2009-03-03 10:24:00,1.4114,1.4122,1.41135,1.41205,524199999.0
2009-03-03 10:25:00,1.4121,1.4124,1.4121,1.41215,176600000.0
2009-03-03 10:26:00,1.4121,1.4124,1.4121,1.41235,92000000.0
2009-03-03 10:27:00,1.41235,1.41375,1.41225,1.41355,387400000.0
2009-03-03 10:28:00,1.4136,1.4141,1.41355,1.41385,348700000.0
2009-03-03 10:29:00,1.4138,1.4138,1.4133,1.4134,225900000.0
2009-03-03 10:30:00,1.4134,1.4137,1.41335,1.41355,518900000.0
2009-03-03 10:31:00,1.41355,1.4136,1.41315,1.41315,399400000.0
2009-03-03 10:32:00,1.4131,1.4136,1.4131,1.41345,185700000.0
2009-03-03 10:33:00,1.4135,1.4137,1.4133,1.41335,350600000.0
2009-03-03 10:34:00,1.41345,1.41345,1.41275,1.413,423100001.0
2009-03-03 10:35:00,1.413,1.41305,1.4127,1.4127,288800000.0
2009-03-03 10:36:00,1.4127,1.41275,1.41215,1.4123,280000000.0
2009-03-03 10:37:00,1.4123,1.4127,1.41205,1.4123,338900000.0
2009-03-03 10:38:00,1.41225,1.41305,1.4121,1.413,294200000.0
2009-03-03 10:39:00,1.413,1.4133,1.41275,1.4133,287000000.0
2009-03-03 10:40:00,1.4133,1.41335,1.41255,1.41295,221600000.0
2009-03-03 10:41:00,1.413,1.4131,1.4128,1.4131,141600000.0
2009-03-03 10:42:00,1.4131,1.41345,1.41305,1.41325,201200000.0
2009-03-03 10:43:00,1.41325,1.41345,1.41325,1.4134,212200000.0
2009-03-03 10:44:00,1.4134,1.41395,1.41335,1.41345,201200000.0
2009-03-03 10:45:00,1.41345,1.414,1.41345,1.4136,596600000.0
2009-03-03 10:46:00,1.4136,1.4137,1.41345,1.41365,297500000.0
2009-03-03 10:47:00,1.41365,1.41535,1.41365,1.41535,871699998.0
2009-03-03 10:48:00,1.41545,1.41565,1.415,1.41505,568800000.0
2009-03-03 10:49:00,1.41505,1.41515,1.41465,1.4149,496600000.0
2009-03-03 10:50:00,1.4149,1.415,1.41445,1.4146,256800000.0
2009-03-03 10:51:00,1.4146,1.4157,1.41455,1.4153,346300000.0
2009-03-03 10:52:00,1.41525,1.41545,1.4147,1.41495,326800000.0
2009-03-03 10:53:00,1.41495,1.415,1.4142,1.41445,276200000.0
2009-03-03 10:54:00,1.41435,1.41455,1.4142,1.41425,243500000.0
2009-03-03 10:55:00,1.41425,1.41425,1.41235,1.41245,529300000.0
2009-03-03 10:56:00,1.41245,1.41245,1.41155,1.4118,265452000.0
2009-03-03 10:57:00,1.4118,1.4123,1.41165,1.41165,398800000.0
2009-03-03 10:58:00,1.41165,1.41195,1.41165,1.41175,275000000.0
2009-03-03 10:59:00,1.41165,1.4118,1.411,1.41105,365800000.0
2009-03-03 11:00:00,1.41105,1.41105,1.4103,1.41035,350600000.0
2009-03-03 11:01:00,1.41035,1.41035,1.40885,1.40885,324100000.0
2009-03-03 11:02:00,1.40885,1.4093,1.40875,1.40895,358500000.0
2009-03-03 11:03:00,1.40895,1.4095,1.40895,1.4095,213200000.0
2009-03-03 11:04:00,1.4095,1.4098,1.40935,1.40955,138100000.0
2009-03-03 11:05:00,1.4096,1.40985,1.4095,1.40975,160100000.0
2009-03-03 11:06:00,1.40975,1.4098,1.40965,1.40975,114600000.0
2009-03-03 11:07:00,1.40975,1.4109,1.40975,1.41075,332800000.0
2009-03-03 11:08:00,1.41075,1.411,1.41045,1.41055,271600000.0
2009-03-03 11:09:00,1.41055,1.4109,1.41045,1.4109,276400000.0
2009-03-03 11:10:00,1.4109,1.4115,1.4109,1.4112,101800000.0
2009-03-03 11:11:00,1.4112,1.4112,1.41085,1.4109,55200000.0
2009-03-03 11:12:00,1.4109,1.411,1.4108,1.4109,200600000.0
2009-03-03 11:13:00,1.4109,1.41125,1.41085,1.41125,144400000.0
2009-03-03 11:14:00,1.41125,1.4114,1.4111,1.41135,53800000.0
2009-03-03 11:15:00,1.4113,1.4123,1.4113,1.4122,305600000.0
2009-03-03 11:16:00,1.4122,1.4124,1.4119,1.41235,318200000.0
2009-03-03 11:17:00,1.4123,1.41265,1.4123,1.41255,267600000.0
2009-03-03 11:18:00,1.4125,1.4126,1.4116,1.41165,319300000.0
2009-03-03 11:19:00,1.4116,1.41175,1.41145,1.41175,561200001.0
2009-03-03 11:20:00,1.41175,1.4119,1.4114,1.41165,303600000.0
2009-03-03 11:21:00,1.41165,1.4117,1.4111,1.4111,414700000.0
2009-03-03 11:22:00,1.4111,1.41155,1.40965,1.4104,383700000.0
2009-03-03 11:23:00,1.41035,1.4117,1.41035,1.4112,315300000.0
2009-03-03 11:24:00,1.41115,1.4118,1.41115,1.4118,450000000.0
2009-03-03 11:25:00,1.41175,1.4124,1.4113,1.4118,330000000.0
2009-03-03 11:26:00,1.4118,1.412,1.41175,1.41195,200400000.0
2009-03-03 11:27:00,1.41195,1.41195,1.4106,1.4107,450100000.0
2009-03-03 11:28:00,1.4107,1.4109,1.41065,1.4108,223600000.0
2009-03-03 11:29:00,1.41085,1.41115,1.41085,1.41085,232800000.0
2009-03-03 11:30:00,1.41095,1.41095,1.4105,1.4105,470500000.0
2009-03-03 11:31:00,1.4105,1.4105,1.40955,1.40965,417100000.0
2009-03-03 11:32:00,1.40965,1.40985,1.4096,1.4096,228400000.0
2009-03-03 11:33:00,1.4096,1.40965,1.40925,1.40925,321800000.0
2009-03-03 11:34:00,1.40925,1.40945,1.40875,1.40895,538600000.0
2009-03-03 11:35:00,1.40895,1.40905,1.4085,1.40865,386200003.0
2009-03-03 11:36:00,1.40845,1.4087,1.40815,1.4082,360299999.0
2009-03-03 11:37:00,1.4082,1.4089,1.4082,1.4088,378900000.0
2009-03-03 11:38:00,1.4088,1.4088,1.4085,1.40855,735800000.0
2009-03-03 11:39:00,1.40855,1.40875,1.40835,1.4086,612700000.0
2009-03-03 11:40:00,1.4086,1.4092,1.40845,1.40875,295700000.0
2009-03-03 11:41:00,1.4087,1.40885,1.40845,1.40845,288800000.0
2009-03-03 11:42:00,1.4085,1.4093,1.4082,1.40915,555900000.0
2009-03-03 11:43:00,1.40915,1.4097,1.4091,1.4097,430000000.0
2009-03-03 11:44:00,1.4097,1.40995,1.4096,1.4099,412200000.0
2009-03-03 11:45:00,1.40985,1.4109,1.40975,1.41035,600400000.0
2009-03-03 11:46:00,1.4104,1.41045,1.40995,1.4104,247100000.0
2009-03-03 11:47:00,1.4104,1.4105,1.4099,1.41025,435200001.0
2009-03-03 11:48:00,1.41015,1.4104,1.41005,1.41015,153200000.0
2009-03-03 11:49:00,1.4103,1.4113,1.4101,1.4109,396499999.0
2009-03-03 11:50:00,1.41095,1.41135,1.41065,1.41095,285500000.0
2009-03-03 11:51:00,1.411,1.41115,1.41085,1.4109,342600001.0
2009-03-03 11:52:00,1.41095,1.41095,1.4103,1.41045,499500000.0
2009-03-03 11:53:00,1.4104,1.41045,1.40975,1.41015,524800000.0
2009-03-03 11:54:00,1.4101,1.4101,1.40955,1.40955,268100000.0
2009-03-03 11:55:00,1.4096,1.4096,1.4086,1.4087,351999998.0
2009-03-03 11:56:00,1.4087,1.40905,1.4087,1.409,162600000.0
2009-03-03 11:57:00,1.409,1.4093,1.4088,1.4088,262400000.0
2009-03-03 11:58:00,1.4088,1.4088,1.40825,1.40845,241200000.0
2009-03-03 11:59:00,1.4085,1.4085,1.4075,1.4079,362900000.0
2009-03-03 12:00:00,1.408,1.40845,1.40755,1.4077,261000000.0
2009-03-03 12:01:00,1.4077,1.40885,1.4077,1.4087,316600000.0
2009-03-03 12:02:00,1.4087,1.4097,1.40805,1.40955,348400000.0
2009-03-03 12:03:00,1.40955,1.4098,1.4088,1.40935,465499999.0
2009-03-03 12:04:00,1.40935,1.40935,1.4088,1.40885,683099999.0
2009-03-03 12:05:00,1.40885,1.41105,1.40885,1.4108,426799999.0
2009-03-03 12:06:00,1.41045,1.41045,1.4101,1.4102,260600000.0
2009-03-03 12:07:00,1.4101,1.41035,1.408,1.408,330500000.0
2009-03-03 12:08:00,1.40805,1.4087,1.40795,1.40855,355800000.0
2009-03-03 12:09:00,1.40855,1.40875,1.40815,1.40875,449900003.0
2009-03-03 12:10:00,1.4088,1.4091,1.40845,1.4091,515900000.0
2009-03-03 12:11:00,1.40915,1.40915,1.4087,1.4089,157600000.0
2009-03-03 12:12:00,1.40885,1.40925,1.4088,1.4088,214600002.0
2009-03-03 12:13:00,1.40865,1.4095,1.40835,1.4093,348800000.0
2009-03-03 12:14:00,1.4093,1.4093,1.40885,1.40915,227200000.0
2009-03-03 12:15:00,1.4092,1.40925,1.40885,1.40915,198600000.0
2009-03-03 12:16:00,1.40915,1.40935,1.4091,1.40925,66000000.0
2009-03-03 12:17:00,1.4092,1.4097,1.4092,1.40965,104800000.0
2009-03-03 12:18:00,1.4097,1.41,1.40965,1.4097,167000000.0
2009-03-03 12:19:00,1.4097,1.4098,1.40945,1.40955,131800000.0
2009-03-03 12:20:00,1.4096,1.4099,1.4096,1.4099,177000000.0
2009-03-03 12:21:00,1.4098,1.41,1.40975,1.40975,147399999.0
2009-03-03 12:22:00,1.4097,1.4099,1.4087,1.4087,221400000.0
2009-03-03 12:23:00,1.4087,1.40875,1.40795,1.4081,305600000.0
2009-03-03 12:24:00,1.4082,1.40895,1.4081,1.40875,356350000.0
2009-03-03 12:25:00,1.4088,1.4089,1.40845,1.40865,356399999.0
2009-03-03 12:26:00,1.40865,1.40885,1.40845,1.4088,431000001.0
2009-03-03 12:27:00,1.4087,1.40895,1.40765,1.40765,775900000.0
2009-03-03 12:28:00,1.4077,1.408,1.4073,1.40745,937000001.0
2009-03-03 12:29:00,1.40745,1.4076,1.4069,1.4075,955899999.0
2009-03-03 12:30:00,1.40755,1.4076,1.40715,1.4075,434100000.0
2009-03-03 12:31:00,1.40775,1.40785,1.4075,1.40765,472200000.0
2009-03-03 12:32:00,1.40765,1.40775,1.40745,1.40775,387800001.0
2009-03-03 12:33:00,1.4078,1.4082,1.4078,1.40815,216600000.0
2009-03-03 12:34:00,1.40815,1.4083,1.40805,1.4083,195600000.0
2009-03-03 12:35:00,1.4082,1.4084,1.4081,1.4083,312000000.0
2009-03-03 12:36:00,1.4083,1.4083,1.40735,1.40805,400800000.0
2009-03-03 12:37:00,1.40815,1.40865,1.40795,1.40815,564400001.0
2009-03-03 12:38:00,1.40815,1.4083,1.40715,1.40715,391799998.0
2009-03-03 12:39:00,1.40725,1.40735,1.40675,1.4071,715199999.0
2009-03-03 12:40:00,1.407,1.4074,1.4068,1.4074,256400001.0
2009-03-03 12:41:00,1.40725,1.40745,1.4071,1.4073,333400000.0
2009-03-03 12:42:00,1.4073,1.40785,1.4073,1.4076,254300000.0
2009-03-03 12:43:00,1.4076,1.40765,1.40695,1.407,475600002.0
2009-03-03 12:44:00,1.40705,1.40705,1.40605,1.4061,577300001.0
2009-03-03 12:45:00,1.4061,1.40635,1.4051,1.4051,530900000.0
2009-03-03 12:46:00,1.40495,1.40565,1.40425,1.4055,337399999.0
2009-03-03 12:47:00,1.40545,1.40555,1.40525,1.4055,186200000.0
2009-03-03 12:48:00,1.40555,1.40585,1.4043,1.40435,526500000.0
2009-03-03 12:49:00,1.4043,1.4043,1.404,1.40415,481700000.0
2009-03-03 12:50:00,1.40415,1.40415,1.4036,1.404,479400000.0
2009-03-03 12:51:00,1.40395,1.40425,1.4039,1.40415,170200000.0
2009-03-03 12:52:00,1.40415,1.40495,1.40395,1.40435,510800000.0
2009-03-03 12:53:00,1.40435,1.40465,1.404,1.404,341700000.0
2009-03-03 12:54:00,1.404,1.40435,1.4038,1.40415,295900000.0
2009-03-03 12:55:00,1.40415,1.40415,1.40395,1.40415,345400000.0
2009-03-03 12:56:00,1.40415,1.40495,1.40415,1.40495,240500000.0
2009-03-03 12:57:00,1.40505,1.4057,1.40495,1.40515,467000000.0
2009-03-03 12:58:00,1.40515,1.40575,1.40505,1.40565,313600000.0
2009-03-03 12:59:00,1.4057,1.4062,1.4056,1.40565,226000000.0
2009-03-03 13:00:00,1.40565,1.40595,1.4055,1.4059,113100000.0
2009-03-03 13:01:00,1.40575,1.40605,1.40565,1.4057,182400000.0
2009-03-03 13:02:00,1.40565,1.4061,1.4054,1.4057,371600000.0
2009-03-03 13:03:00,1.40575,1.4062,1.40575,1.4061,149400000.0
2009-03-03 13:04:00,1.4061,1.40615,1.406,1.40605,122800000.0
2009-03-03 13:05:00,1.40605,1.4062,1.406,1.40615,90200000.0
2009-03-03 13:06:00,1.40615,1.40685,1.40615,1.40685,131400000.0
2009-03-03 13:07:00,1.40685,1.4071,1.40665,1.40665,195200000.0
2009-03-03 13:08:00,1.4068,1.4068,1.40605,1.4064,235700000.0
2009-03-03 13:09:00,1.4064,1.4064,1.40605,1.4062,236500000.0
2009-03-03 13:10:00,1.4062,1.4062,1.40565,1.4061,166900000.0
2009-03-03 13:11:00,1.4061,1.40625,1.4056,1.4057,204200000.0
2009-03-03 13:12:00,1.4057,1.40575,1.4054,1.4055,278400000.0
2009-03-03 13:13:00,1.4055,1.40575,1.4052,1.4052,234600000.0
2009-03-03 13:14:00,1.4053,1.40565,1.4052,1.4054,144400000.0
2009-03-03 13:15:00,1.40545,1.4055,1.4054,1.4054,186600000.0
2009-03-03 13:16:00,1.40535,1.40555,1.40505,1.4052,146600000.0
2009-03-03 13:17:00,1.40515,1.4052,1.4048,1.4051,196800000.0
2009-03-03 13:18:00,1.40495,1.40495,1.40475,1.40485,372400000.0
2009-03-03 13:19:00,1.4048,1.4049,1.40445,1.40455,454100000.0
2009-03-03 13:20:00,1.40455,1.40455,1.404,1.404,396700001.0
2009-03-03 13:21:00,1.4039,1.40415,1.40375,1.4041,312600000.0
2009-03-03 13:22:00,1.4041,1.4042,1.4041,1.4041,68200000.0
2009-03-03 13:23:00,1.40415,1.4055,1.4038,1.40535,247300000.0
2009-03-03 13:24:00,1.40535,1.40545,1.40465,1.4053,374600001.0
2009-03-03 13:25:00,1.4053,1.4054,1.40475,1.40515,501300000.0
2009-03-03 13:26:00,1.4052,1.4055,1.40505,1.40545,306800001.0
2009-03-03 13:27:00,1.40545,1.406,1.4052,1.40595,343800000.0
2009-03-03 13:28:00,1.40595,1.40655,1.4057,1.4057,349400000.0
2009-03-03 13:29:00,1.40575,1.4063,1.40575,1.4059,351800000.0
2009-03-03 13:30:00,1.4059,1.40615,1.40575,1.40575,428200002.0
2009-03-03 13:31:00,1.40575,1.40635,1.4039,1.4063,515400000.0
2009-03-03 13:32:00,1.4062,1.4062,1.40495,1.40515,283680000.0
2009-03-03 13:33:00,1.40515,1.4052,1.40475,1.4048,317800001.0
2009-03-03 13:34:00,1.4048,1.40485,1.4041,1.40425,502600001.0
2009-03-03 13:35:00,1.4041,1.40465,1.40195,1.40215,407200000.0
2009-03-03 13:36:00,1.40215,1.40235,1.40145,1.40145,383600000.0
2009-03-03 13:37:00,1.4015,1.4019,1.4015,1.4017,342400000.0
2009-03-03 13:38:00,1.40185,1.40255,1.4018,1.40225,255300000.0
2009-03-03 13:39:00,1.40235,1.4025,1.40225,1.4024,234200000.0
2009-03-03 13:40:00,1.4024,1.4026,1.4021,1.4023,313000000.0
2009-03-03 13:41:00,1.4022,1.4027,1.40205,1.40245,426800000.0
2009-03-03 13:42:00,1.4026,1.4026,1.4013,1.4014,345300000.0
2009-03-03 13:43:00,1.40135,1.4016,1.4005,1.40055,587300000.0
2009-03-03 13:44:00,1.40055,1.40075,1.39985,1.4,797900001.0
2009-03-03 13:45:00,1.4,1.40065,1.3998,1.4005,557100000.0
2009-03-03 13:46:00,1.40055,1.40055,1.3995,1.3996,479800001.0
2009-03-03 13:47:00,1.39945,1.39965,1.39925,1.39935,799399998.0
2009-03-03 13:48:00,1.39935,1.4002,1.39925,1.4002,581800000.0
2009-03-03 13:49:00,1.4002,1.4008,1.40015,1.4006,303000000.0
2009-03-03 13:50:00,1.40075,1.40085,1.40015,1.40045,351399999.0
2009-03-03 13:51:00,1.4004,1.4005,1.4001,1.4003,229400000.0
2009-03-03 13:52:00,1.4003,1.4005,1.4002,1.4004,391500000.0
2009-03-03 13:53:00,1.40045,1.40185,1.4004,1.4011,346400000.0
2009-03-03 13:54:00,1.4011,1.4012,1.4006,1.4012,376700000.0
2009-03-03 13:55:00,1.40125,1.40155,1.40085,1.40155,408600000.0
2009-03-03 13:56:00,1.40155,1.40165,1.40135,1.40155,359200001.0
2009-03-03 13:57:00,1.40155,1.40155,1.401,1.40115,303400000.0
2009-03-03 13:58:00,1.40115,1.40115,1.40095,1.401,241200000.0
2009-03-03 13:59:00,1.40105,1.40135,1.40085,1.40135,284199998.0
2009-03-03 14:00:00,1.40135,1.40155,1.401,1.4013,294200000.0
2009-03-03 14:01:00,1.40155,1.40285,1.40155,1.40265,403000001.0
2009-03-03 14:02:00,1.40265,1.40295,1.40255,1.40285,230300001.0
2009-03-03 14:03:00,1.4029,1.40355,1.40285,1.40325,345399999.0
2009-03-03 14:04:00,1.40325,1.40375,1.40315,1.4037,131100000.0
2009-03-03 14:05:00,1.4037,1.40385,1.4036,1.4037,192700000.0
2009-03-03 14:06:00,1.4037,1.40435,1.4037,1.4041,237000000.0
2009-03-03 14:07:00,1.40415,1.40415,1.40345,1.4035,210200000.0
2009-03-03 14:08:00,1.4034,1.4036,1.4034,1.40345,93600000.0
2009-03-03 14:09:00,1.4034,1.40355,1.4027,1.40315,362900000.0
2009-03-03 14:10:00,1.40315,1.4035,1.40305,1.40315,315100000.0
2009-03-03 14:11:00,1.40315,1.4035,1.40315,1.40345,185200000.0
2009-03-03 14:12:00,1.40345,1.4037,1.40335,1.4035,296000000.0
2009-03-03 14:13:00,1.4035,1.40375,1.40345,1.4037,519200000.0
2009-03-03 14:14:00,1.4037,1.40425,1.4037,1.40415,419400000.0
2009-03-03 14:15:00,1.4042,1.40475,1.40405,1.40465,576500001.0
2009-03-03 14:16:00,1.4047,1.40525,1.40465,1.4049,471800000.0
2009-03-03 14:17:00,1.4049,1.40505,1.4048,1.4048,361600000.0
2009-03-03 14:18:00,1.4048,1.4048,1.40375,1.40375,349200000.0
2009-03-03 14:19:00,1.4037,1.4042,1.40345,1.4042,767999999.0
2009-03-03 14:20:00,1.4042,1.40425,1.4038,1.40385,208400000.0
2009-03-03 14:21:00,1.40385,1.40455,1.4037,1.40445,294000001.0
2009-03-03 14:22:00,1.4044,1.40445,1.40325,1.4033,395000001.0
2009-03-03 14:23:00,1.4033,1.40375,1.4023,1.40235,923799999.0
2009-03-03 14:24:00,1.40235,1.40405,1.40235,1.4027,460800000.0
2009-03-03 14:25:00,1.40265,1.4032,1.4025,1.40315,307000000.0
2009-03-03 14:26:00,1.40315,1.40325,1.40285,1.4032,301600000.0
2009-03-03 14:27:00,1.4032,1.4032,1.4026,1.40295,282200000.0
2009-03-03 14:28:00,1.4029,1.40345,1.4029,1.40325,218000000.0
2009-03-03 14:29:00,1.40325,1.404,1.40265,1.40275,440000000.0
2009-03-03 14:30:00,1.4028,1.40365,1.40265,1.40365,560000000.0
2009-03-03 14:31:00,1.40365,1.40365,1.4032,1.40325,594900000.0
2009-03-03 14:32:00,1.40325,1.4037,1.4031,1.4035,360300000.0
2009-03-03 14:33:00,1.4035,1.4036,1.40325,1.40345,276000000.0
2009-03-03 14:34:00,1.40345,1.40365,1.40335,1.40365,305300000.0
2009-03-03 14:35:00,1.4037,1.40475,1.40365,1.40475,133200000.0
2009-03-03 14:36:00,1.40465,1.4058,1.40455,1.4058,310400000.0
2009-03-03 14:37:00,1.40575,1.4058,1.4051,1.40535,237400000.0
2009-03-03 14:38:00,1.40525,1.40595,1.40525,1.40585,331000000.0
2009-03-03 14:39:00,1.40585,1.4059,1.40565,1.4057,392900000.0
2009-03-03 14:40:00,1.40565,1.40585,1.40515,1.4052,383200000.0
2009-03-03 14:41:00,1.40525,1.4058,1.40525,1.4057,260800001.0
2009-03-03 14:42:00,1.40575,1.40585,1.40565,1.40575,425200000.0
2009-03-03 14:43:00,1.40575,1.40575,1.40525,1.40555,412300000.0
2009-03-03 14:44:00,1.40555,1.40555,1.40555,1.40555,69600000.0
2009-03-03 14:45:00,1.40545,1.4058,1.4052,1.40565,629200003.0
2009-03-03 14:46:00,1.40565,1.4062,1.4056,1.406,382000000.0
2009-03-03 14:47:00,1.4061,1.40675,1.40585,1.40655,535600000.0
2009-03-03 14:48:00,1.40655,1.40755,1.40655,1.40675,418899999.0
2009-03-03 14:49:00,1.4067,1.40685,1.40605,1.40605,406800000.0
2009-03-03 14:50:00,1.40615,1.4065,1.40605,1.40625,288000000.0
2009-03-03 14:51:00,1.4063,1.40645,1.4062,1.40625,413300000.0
2009-03-03 14:52:00,1.40625,1.40625,1.40615,1.40625,158000000.0
2009-03-03 14:53:00,1.40625,1.40635,1.4059,1.40605,497200000.0
2009-03-03 14:54:00,1.40605,1.40605,1.40475,1.40505,566600002.0
2009-03-03 14:55:00,1.40505,1.40505,1.40435,1.40485,488000000.0
2009-03-03 14:56:00,1.40485,1.40555,1.4048,1.4055,369000000.0
2009-03-03 14:57:00,1.40545,1.40585,1.40545,1.40585,461800000.0
2009-03-03 14:58:00,1.40575,1.40575,1.40455,1.4046,615700000.0
2009-03-03 14:59:00,1.40465,1.40575,1.40445,1.40575,442800000.0
2009-03-03 15:00:00,1.40575,1.40595,1.40565,1.4058,324600000.0
2009-03-03 15:01:00,1.4058,1.4063,1.40565,1.40625,396200001.0
2009-03-03 15:02:00,1.40625,1.4066,1.4059,1.40655,607999999.0
2009-03-03 15:03:00,1.40655,1.40685,1.4065,1.4066,250800000.0
2009-03-03 15:04:00,1.4066,1.4068,1.40635,1.40665,418800001.0
2009-03-03 15:05:00,1.40665,1.40725,1.40665,1.40685,361200000.0
2009-03-03 15:06:00,1.4069,1.407,1.4067,1.40695,259600000.0
2009-03-03 15:07:00,1.40695,1.40775,1.40675,1.4076,363800000.0
2009-03-03 15:08:00,1.40765,1.4078,1.40745,1.4078,119200000.0
2009-03-03 15:09:00,1.4078,1.40795,1.40755,1.40765,91200000.0
2009-03-03 15:10:00,1.40765,1.40775,1.4072,1.40735,222800000.0
2009-03-03 15:11:00,1.40735,1.4074,1.40715,1.40735,66200000.0
2009-03-03 15:12:00,1.40735,1.4076,1.4072,1.40755,96800000.0
2009-03-03 15:13:00,1.40755,1.4077,1.40725,1.4076,172200000.0
2009-03-03 15:14:00,1.4077,1.4079,1.40725,1.4077,405400000.0
2009-03-03 15:15:00,1.4081,1.40815,1.40675,1.40705,858600000.0
2009-03-03 15:16:00,1.40705,1.40715,1.4067,1.407,498000000.0
2009-03-03 15:17:00,1.407,1.40705,1.40675,1.4069,428800000.0
2009-03-03 15:18:00,1.4069,1.40715,1.4069,1.40715,334400000.0
2009-03-03 15:19:00,1.40715,1.4076,1.40715,1.40735,533400000.0
2009-03-03 15:20:00,1.40735,1.40775,1.4072,1.40775,513200000.0
2009-03-03 15:21:00,1.40765,1.40895,1.40765,1.4088,610000000.0
2009-03-03 15:22:00,1.4087,1.40985,1.4087,1.40965,485600001.0
2009-03-03 15:23:00,1.4098,1.41225,1.4098,1.4117,617699999.0
2009-03-03 15:24:00,1.4117,1.4117,1.4111,1.41145,408800000.0
2009-03-03 15:25:00,1.4114,1.4118,1.4108,1.4108,327800000.0
2009-03-03 15:26:00,1.41075,1.4113,1.4106,1.4111,205000000.0
2009-03-03 15:27:00,1.41095,1.4124,1.41085,1.4121,248700000.0
2009-03-03 15:28:00,1.4122,1.41295,1.4121,1.41235,409400001.0
2009-03-03 15:29:00,1.41235,1.41265,1.4115,1.4121,327800000.0
2009-03-03 15:30:00,1.4121,1.41235,1.41145,1.41145,272400000.0
2009-03-03 15:31:00,1.41145,1.4117,1.41125,1.4114,285100001.0
2009-03-03 15:32:00,1.41145,1.41155,1.41105,1.4113,114200000.0
2009-03-03 15:33:00,1.41125,1.41185,1.4112,1.41145,500800000.0
2009-03-03 15:34:00,1.4114,1.4118,1.41125,1.41135,507600000.0
2009-03-03 15:35:00,1.41135,1.4114,1.4108,1.41115,674200000.0
2009-03-03 15:36:00,1.41115,1.4112,1.41055,1.4106,853000001.0
2009-03-03 15:37:00,1.41055,1.41095,1.4105,1.4105,657800000.0
2009-03-03 15:38:00,1.4105,1.4106,1.41045,1.4106,304400000.0
2009-03-03 15:39:00,1.4106,1.41105,1.41055,1.4108,615200000.0
2009-03-03 15:40:00,1.41095,1.41105,1.41055,1.4109,270800000.0
2009-03-03 15:41:00,1.41085,1.411,1.41065,1.4108,438000000.0
2009-03-03 15:42:00,1.4107,1.41125,1.4107,1.41105,185400000.0
2009-03-03 15:43:00,1.41105,1.4129,1.41105,1.41215,426800000.0
2009-03-03 15:44:00,1.41215,1.4132,1.41215,1.4132,511400000.0
2009-03-03 15:45:00,1.4132,1.4132,1.4124,1.4124,464000000.0
2009-03-03 15:46:00,1.4124,1.4124,1.41165,1.41165,476500000.0
2009-03-03 15:47:00,1.41165,1.4117,1.4112,1.4117,372999999.0
2009-03-03 15:48:00,1.41165,1.4119,1.41145,1.41175,396400000.0
2009-03-03 15:49:00,1.41175,1.412,1.4114,1.4117,380800002.0
2009-03-03 15:50:00,1.4116,1.4116,1.4109,1.4111,238000000.0
2009-03-03 15:51:00,1.41125,1.4119,1.41125,1.41155,384999999.0
2009-03-03 15:52:00,1.41155,1.4127,1.41155,1.4122,594199999.0
2009-03-03 15:53:00,1.41225,1.4123,1.4119,1.41195,272900000.0
2009-03-03 15:54:00,1.412,1.41215,1.41175,1.41175,324200000.0
2009-03-03 15:55:00,1.4118,1.41225,1.41125,1.4116,359799998.0
2009-03-03 15:56:00,1.41165,1.41215,1.41165,1.4118,497999999.0
2009-03-03 15:57:00,1.4118,1.4122,1.4118,1.4119,308200000.0
2009-03-03 15:58:00,1.41185,1.4122,1.41185,1.412,335000000.0
2009-03-03 15:59:00,1.412,1.4124,1.4113,1.4116,487500001.0
2009-03-03 16:00:00,1.4116,1.4116,1.4089,1.40905,473799998.0
2009-03-03 16:01:00,1.40905,1.40985,1.40895,1.40925,533500000.0
2009-03-03 16:02:00,1.40925,1.40965,1.40915,1.40935,305600000.0
2009-03-03 16:03:00,1.40935,1.4095,1.40855,1.4086,317700000.0
2009-03-03 16:04:00,1.4085,1.4087,1.4066,1.40685,491100000.0
2009-03-03 16:05:00,1.40695,1.408,1.40685,1.4078,441200002.0
2009-03-03 16:06:00,1.40775,1.4085,1.4077,1.40815,461800000.0
2009-03-03 16:07:00,1.40815,1.4088,1.408,1.40835,308600000.0
2009-03-03 16:08:00,1.4084,1.40885,1.4082,1.40825,669500000.0
2009-03-03 16:09:00,1.40825,1.40825,1.40665,1.4068,423400000.0
2009-03-03 16:10:00,1.40675,1.4074,1.40655,1.40705,354200000.0
2009-03-03 16:11:00,1.40715,1.4085,1.4071,1.4085,512800000.0
2009-03-03 16:12:00,1.4085,1.40875,1.40815,1.4084,295700000.0
2009-03-03 16:13:00,1.40835,1.40855,1.40755,1.4076,455800000.0
2009-03-03 16:14:00,1.40755,1.40765,1.40745,1.4075,361200000.0
2009-03-03 16:15:00,1.4075,1.4085,1.4074,1.40845,396000000.0
2009-03-03 16:16:00,1.40845,1.4088,1.4078,1.408,295000000.0
2009-03-03 16:17:00,1.4079,1.408,1.40665,1.40665,478300000.0
2009-03-03 16:18:00,1.4066,1.40715,1.4064,1.40675,635200001.0
2009-03-03 16:19:00,1.4069,1.4077,1.4069,1.40705,339800000.0
2009-03-03 16:20:00,1.40705,1.40715,1.4069,1.40715,399600000.0
2009-03-03 16:21:00,1.40715,1.40735,1.4071,1.40715,426200000.0
2009-03-03 16:22:00,1.40715,1.4078,1.40715,1.40735,283800000.0
2009-03-03 16:23:00,1.4073,1.40775,1.4073,1.40775,468499999.0
2009-03-03 16:24:00,1.40775,1.40775,1.4071,1.40745,538400000.0
2009-03-03 16:25:00,1.4076,1.40785,1.40725,1.40745,218600000.0
2009-03-03 16:26:00,1.40745,1.4083,1.40735,1.40825,375500000.0
2009-03-03 16:27:00,1.40815,1.40825,1.4075,1.40775,361800000.0
2009-03-03 16:28:00,1.40785,1.40805,1.40745,1.40765,633000000.0
2009-03-03 16:29:00,1.40765,1.40885,1.40765,1.40875,404000000.0
2009-03-03 16:30:00,1.4088,1.4094,1.4081,1.4081,398800000.0
2009-03-03 16:31:00,1.4081,1.4089,1.408,1.40825,413700000.0
2009-03-03 16:32:00,1.40825,1.4083,1.40755,1.4078,800800001.0
2009-03-03 16:33:00,1.4078,1.40825,1.4076,1.40805,356600000.0
2009-03-03 16:34:00,1.40805,1.40815,1.40675,1.4071,710699999.0
2009-03-03 16:35:00,1.4071,1.4072,1.40655,1.4067,487100000.0
2009-03-03 16:36:00,1.4067,1.407,1.4065,1.4067,236100000.0
2009-03-03 16:37:00,1.4067,1.40735,1.4066,1.40685,362600000.0
2009-03-03 16:38:00,1.40685,1.4069,1.40515,1.40585,452300000.0
2009-03-03 16:39:00,1.40585,1.4061,1.405,1.40565,454900000.0
2009-03-03 16:40:00,1.40565,1.4059,1.4048,1.405,480900000.0
2009-03-03 16:41:00,1.405,1.4055,1.405,1.4055,286400000.0
2009-03-03 16:42:00,1.4054,1.4056,1.40495,1.40515,346100000.0
2009-03-03 16:43:00,1.4053,1.4059,1.4052,1.4059,504400000.0
2009-03-03 16:44:00,1.40595,1.4062,1.40485,1.40485,350400000.0
2009-03-03 16:45:00,1.4049,1.4049,1.4044,1.40465,501200000.0
2009-03-03 16:46:00,1.40465,1.40475,1.4043,1.4046,728400000.0
2009-03-03 16:47:00,1.4046,1.4054,1.40415,1.40455,596400000.0
2009-03-03 16:48:00,1.4046,1.4046,1.40385,1.404,493800000.0
2009-03-03 16:49:00,1.40405,1.40415,1.4038,1.4038,414600000.0
2009-03-03 16:50:00,1.4038,1.404,1.4031,1.40335,609100000.0
2009-03-03 16:51:00,1.40335,1.40375,1.40335,1.4036,559700000.0
2009-03-03 16:52:00,1.4036,1.40465,1.40315,1.40435,409400000.0
2009-03-03 16:53:00,1.40435,1.40475,1.40395,1.4045,273100000.0
2009-03-03 16:54:00,1.4045,1.4051,1.40445,1.40495,223000000.0
2009-03-03 16:55:00,1.40495,1.40495,1.40385,1.40425,379600000.0
2009-03-03 16:56:00,1.40425,1.40425,1.4038,1.4041,366600000.0
2009-03-03 16:57:00,1.40415,1.4045,1.40365,1.40445,357600000.0
2009-03-03 16:58:00,1.4044,1.40445,1.40405,1.40405,215400000.0
2009-03-03 16:59:00,1.404,1.4049,1.404,1.4049,355100000.0
2009-03-03 17:00:00,1.4049,1.40495,1.40275,1.40275,410799998.0
2009-03-03 17:01:00,1.4028,1.40405,1.4027,1.4039,416100000.0
2009-03-03 17:02:00,1.40395,1.40465,1.40345,1.4036,467500000.0
2009-03-03 17:03:00,1.4036,1.404,1.40345,1.404,442400000.0
2009-03-03 17:04:00,1.404,1.4051,1.4039,1.405,336000000.0
2009-03-03 17:05:00,1.405,1.40635,1.40455,1.40595,346700000.0
2009-03-03 17:06:00,1.406,1.40605,1.4053,1.40535,405000000.0
2009-03-03 17:07:00,1.40535,1.40535,1.40355,1.4036,563100000.0
2009-03-03 17:08:00,1.4036,1.4044,1.4032,1.4044,450230000.0
2009-03-03 17:09:00,1.40445,1.4048,1.40335,1.40405,308220000.0
2009-03-03 17:10:00,1.40405,1.40455,1.40265,1.4027,357060000.0
2009-03-03 17:11:00,1.40275,1.40275,1.4014,1.4027,520999999.0
2009-03-03 17:12:00,1.4026,1.4031,1.40165,1.4018,546830000.0
2009-03-03 17:13:00,1.40185,1.40265,1.40165,1.4021,315000000.0
2009-03-03 17:14:00,1.4021,1.4028,1.40195,1.40215,273600000.0
2009-03-03 17:15:00,1.4021,1.40395,1.40195,1.4039,390800000.0
2009-03-03 17:16:00,1.40385,1.40385,1.40245,1.40285,357600000.0
2009-03-03 17:17:00,1.4029,1.4039,1.40285,1.4038,357260000.0
2009-03-03 17:18:00,1.40365,1.4037,1.4023,1.40275,444060000.0
2009-03-03 17:19:00,1.40275,1.4029,1.40255,1.4029,239900000.0
2009-03-03 17:20:00,1.4029,1.4033,1.40255,1.40315,238860000.0
2009-03-03 17:21:00,1.40315,1.4032,1.4027,1.40305,463800000.0
2009-03-03 17:22:00,1.40295,1.404,1.40295,1.4035,426800000.0
2009-03-03 17:23:00,1.4035,1.40385,1.40345,1.40375,417600000.0
2009-03-03 17:24:00,1.40375,1.40435,1.40375,1.40405,929200001.0
2009-03-03 17:25:00,1.404,1.40585,1.40395,1.40585,662500000.0
2009-03-03 17:26:00,1.40585,1.4061,1.40495,1.4052,608700000.0
2009-03-03 17:27:00,1.40525,1.4053,1.40475,1.40485,460099999.0
2009-03-03 17:28:00,1.4048,1.4052,1.40465,1.40495,705500000.0
2009-03-03 17:29:00,1.40495,1.40545,1.40465,1.4052,589800000.0
2009-03-03 17:30:00,1.4052,1.40595,1.40505,1.4053,326300000.0
2009-03-03 17:31:00,1.4053,1.40545,1.40485,1.40505,665000000.0
2009-03-03 17:32:00,1.4051,1.40535,1.40495,1.40535,452700000.0
2009-03-03 17:33:00,1.4054,1.4054,1.40455,1.40495,386800000.0
2009-03-03 17:34:00,1.4051,1.4055,1.4046,1.40465,578300000.0
2009-03-03 17:35:00,1.40465,1.40475,1.4041,1.4041,517599999.0
2009-03-03 17:36:00,1.4043,1.4044,1.40335,1.40335,489800000.0
2009-03-03 17:37:00,1.4035,1.40425,1.4033,1.40425,445600000.0
2009-03-03 17:38:00,1.4044,1.40475,1.404,1.4045,386200000.0
2009-03-03 17:39:00,1.4045,1.4045,1.40285,1.4037,525499999.0
2009-03-03 17:40:00,1.4037,1.4047,1.4037,1.40455,534500000.0
2009-03-03 17:41:00,1.40445,1.4052,1.40395,1.405,523400000.0
2009-03-03 17:42:00,1.40505,1.40545,1.4045,1.40535,600600000.0
2009-03-03 17:43:00,1.40535,1.40555,1.4049,1.40505,571000000.0
2009-03-03 17:44:00,1.40515,1.4052,1.40465,1.40475,763600005.0
2009-03-03 17:45:00,1.40475,1.40575,1.4045,1.40575,545200000.0
2009-03-03 17:46:00,1.40575,1.4061,1.40555,1.40555,678000000.0
2009-03-03 17:47:00,1.40555,1.4059,1.40515,1.4056,619200000.0
2009-03-03 17:48:00,1.4056,1.40635,1.40555,1.4061,445400000.0
2009-03-03 17:49:00,1.4061,1.40645,1.40605,1.4062,402600000.0
2009-03-03 17:50:00,1.4062,1.4064,1.4057,1.4057,546600001.0
2009-03-03 17:51:00,1.4057,1.40605,1.40515,1.40515,538400000.0
2009-03-03 17:52:00,1.40515,1.4053,1.40495,1.4052,552800002.0
2009-03-03 17:53:00,1.4053,1.4056,1.4051,1.40545,310200000.0
2009-03-03 17:54:00,1.40545,1.40545,1.40485,1.4053,498200000.0
2009-03-03 17:55:00,1.4053,1.40565,1.405,1.4052,398200000.0
2009-03-03 17:56:00,1.4052,1.40535,1.4046,1.40525,884600002.0
2009-03-03 17:57:00,1.4053,1.4055,1.40465,1.40535,354400000.0
2009-03-03 17:58:00,1.40535,1.40535,1.4041,1.4043,541600001.0
2009-03-03 17:59:00,1.40415,1.405,1.40415,1.40445,455699999.0
2009-03-03 18:00:00,1.4045,1.4045,1.40325,1.40385,579000001.0
2009-03-03 18:01:00,1.40385,1.4044,1.40345,1.40375,370699999.0
2009-03-03 18:02:00,1.40375,1.40375,1.4026,1.4026,638800000.0
2009-03-03 18:03:00,1.4026,1.4034,1.4025,1.40255,430400000.0
2009-03-03 18:04:00,1.40255,1.40275,1.40155,1.4017,497099999.0
2009-03-03 18:05:00,1.4018,1.40195,1.4015,1.4017,449000000.0
2009-03-03 18:06:00,1.40175,1.40175,1.40115,1.4016,413200000.0
2009-03-03 18:07:00,1.4016,1.40225,1.4015,1.4022,431900000.0
2009-03-03 18:08:00,1.4022,1.4025,1.40175,1.40205,398200000.0
2009-03-03 18:09:00,1.40195,1.40235,1.40195,1.4023,539000000.0
2009-03-03 18:10:00,1.4022,1.40285,1.4017,1.40185,430400000.0
2009-03-03 18:11:00,1.40185,1.4022,1.401,1.40125,773100000.0
2009-03-03 18:12:00,1.40135,1.40165,1.401,1.40145,567600000.0
2009-03-03 18:13:00,1.4015,1.40155,1.39865,1.4002,486000001.0
2009-03-03 18:14:00,1.40025,1.4024,1.40015,1.4015,483600001.0
2009-03-03 18:15:00,1.4015,1.4017,1.4009,1.4014,481000000.0
2009-03-03 18:16:00,1.4014,1.4018,1.4008,1.40175,345200000.0
2009-03-03 18:17:00,1.4018,1.4023,1.40125,1.4014,563400000.0
2009-03-03 18:18:00,1.4014,1.4019,1.4013,1.40175,510100000.0
2009-03-03 18:19:00,1.40175,1.40245,1.40175,1.40235,325600000.0
2009-03-03 18:20:00,1.4024,1.4029,1.40225,1.4023,312600000.0
2009-03-03 18:21:00,1.40225,1.40225,1.4011,1.40115,310800000.0
2009-03-03 18:22:00,1.40115,1.402,1.401,1.402,479800000.0
2009-03-03 18:23:00,1.402,1.40215,1.40155,1.40205,364000000.0
2009-03-03 18:24:00,1.40205,1.40285,1.40205,1.40275,318800000.0
2009-03-03 18:25:00,1.40275,1.40275,1.402,1.40225,396400000.0
2009-03-03 18:26:00,1.40225,1.4031,1.4022,1.4025,270400001.0
2009-03-03 18:27:00,1.4025,1.4027,1.40185,1.4022,367200000.0
2009-03-03 18:28:00,1.4022,1.40295,1.4022,1.40295,326800000.0
2009-03-03 18:29:00,1.40305,1.4034,1.40295,1.4032,294600000.0
2009-03-03 18:30:00,1.4032,1.40325,1.40305,1.40325,289800000.0
2009-03-03 18:31:00,1.40325,1.40325,1.4024,1.403,264700000.0
2009-03-03 18:32:00,1.40295,1.40305,1.4023,1.4024,246800000.0
2009-03-03 18:33:00,1.4024,1.40265,1.40225,1.40225,340600000.0
2009-03-03 18:34:00,1.40225,1.4026,1.40225,1.4025,268200000.0
2009-03-03 18:35:00,1.4025,1.4027,1.40195,1.40195,229600000.0
2009-03-03 18:36:00,1.40195,1.4021,1.4018,1.4018,96000000.0
2009-03-03 18:37:00,1.4019,1.4019,1.4013,1.4015,253200000.0
2009-03-03 18:38:00,1.4015,1.4015,1.40105,1.40105,354600000.0
2009-03-03 18:39:00,1.4011,1.40175,1.40105,1.4013,284999999.0
2009-03-03 18:40:00,1.4013,1.4024,1.40125,1.40125,311000000.0
2009-03-03 18:41:00,1.4012,1.40135,1.40005,1.4001,503800000.0
2009-03-03 18:42:00,1.40015,1.4006,1.39835,1.40035,530500000.0
2009-03-03 18:43:00,1.40035,1.4019,1.40025,1.4017,345600000.0
2009-03-03 18:44:00,1.4018,1.402,1.4011,1.4013,293000000.0
2009-03-03 18:45:00,1.4012,1.40135,1.4012,1.40135,53000000.0
2009-03-03 18:46:00,1.40135,1.40205,1.40135,1.4017,297400001.0
2009-03-03 18:47:00,1.4017,1.4025,1.4015,1.4021,449500000.0
2009-03-03 18:48:00,1.4021,1.4021,1.4016,1.4019,314000000.0
2009-03-03 18:49:00,1.40195,1.4028,1.40195,1.40265,137800000.0
2009-03-03 18:50:00,1.40255,1.4028,1.40235,1.4028,127600000.0
2009-03-03 18:51:00,1.4028,1.4028,1.402,1.40225,169800000.0
2009-03-03 18:52:00,1.40225,1.40265,1.40205,1.4024,181000000.0
2009-03-03 18:53:00,1.40225,1.40275,1.40225,1.40245,251400000.0
2009-03-03 18:54:00,1.40245,1.40255,1.40165,1.40255,149200000.0
2009-03-03 18:55:00,1.40245,1.4027,1.40235,1.4024,274400000.0
2009-03-03 18:56:00,1.4024,1.4027,1.40205,1.4026,131400000.0
2009-03-03 18:57:00,1.4026,1.403,1.4024,1.4029,159800000.0
2009-03-03 18:58:00,1.4029,1.4031,1.40225,1.40225,202600000.0
2009-03-03 18:59:00,1.4023,1.4029,1.40215,1.40275,207600000.0
2009-03-03 19:00:00,1.40275,1.4039,1.40275,1.4038,264400000.0
2009-03-03 19:01:00,1.4038,1.40455,1.40375,1.40445,164000000.0
2009-03-03 19:02:00,1.40445,1.4048,1.4039,1.40395,211000000.0
2009-03-03 19:03:00,1.40395,1.40415,1.40385,1.4039,111200000.0
2009-03-03 19:04:00,1.4036,1.4045,1.4036,1.40435,159000000.0
2009-03-03 19:05:00,1.4043,1.40495,1.4039,1.4048,230000000.0
2009-03-03 19:06:00,1.40475,1.405,1.4042,1.4042,224200000.0
2009-03-03 19:07:00,1.4041,1.4048,1.4041,1.40465,91000000.0
2009-03-03 19:08:00,1.4046,1.405,1.4046,1.4046,113600000.0
2009-03-03 19:09:00,1.4046,1.4046,1.4041,1.40435,129800000.0
2009-03-03 19:10:00,1.40435,1.4047,1.4042,1.4044,156700000.0
2009-03-03 19:11:00,1.4043,1.40435,1.40355,1.40355,126399999.0
2009-03-03 19:12:00,1.4035,1.40355,1.40245,1.40275,240000000.0
2009-03-03 19:13:00,1.40265,1.40285,1.40175,1.4025,304200000.0
2009-03-03 19:14:00,1.4025,1.4028,1.40215,1.40215,211200000.0
2009-03-03 19:15:00,1.40225,1.40245,1.4019,1.40235,266400000.0
2009-03-03 19:16:00,1.40235,1.40295,1.40235,1.40275,131000000.0
2009-03-03 19:17:00,1.4028,1.4039,1.4027,1.40375,213800000.0
2009-03-03 19:18:00,1.4038,1.40425,1.4038,1.40405,223000000.0
2009-03-03 19:19:00,1.40405,1.40455,1.4039,1.4044,105400000.0
2009-03-03 19:20:00,1.4044,1.4046,1.404,1.40405,229200000.0
2009-03-03 19:21:00,1.40405,1.40425,1.404,1.40425,175000000.0
2009-03-03 19:22:00,1.40425,1.40485,1.40425,1.40485,158600000.0
2009-03-03 19:23:00,1.4047,1.4074,1.4043,1.40735,331000000.0
2009-03-03 19:24:00,1.4075,1.40755,1.4051,1.4055,340100000.0
2009-03-03 19:25:00,1.4055,1.4061,1.4055,1.40555,159000000.0
2009-03-03 19:26:00,1.40565,1.4059,1.40555,1.4059,133400000.0
2009-03-03 19:27:00,1.4059,1.40625,1.40565,1.4059,125200000.0
2009-03-03 19:28:00,1.40605,1.4067,1.406,1.40645,127600000.0
2009-03-03 19:29:00,1.4064,1.4065,1.406,1.40615,176000000.0
2009-03-03 19:30:00,1.40615,1.40615,1.40525,1.4054,308400000.0
2009-03-03 19:31:00,1.4054,1.4056,1.4054,1.4056,322000000.0
2009-03-03 19:32:00,1.4057,1.4057,1.40535,1.40555,243500000.0
2009-03-03 19:33:00,1.40555,1.40565,1.4051,1.4052,176500000.0
2009-03-03 19:34:00,1.4052,1.4054,1.4052,1.4053,71600000.0
2009-03-03 19:35:00,1.4053,1.40585,1.4053,1.40575,169600000.0
2009-03-03 19:36:00,1.40585,1.406,1.4055,1.40565,145200000.0
2009-03-03 19:37:00,1.4056,1.4057,1.4055,1.4055,49600000.0
2009-03-03 19:38:00,1.40555,1.40565,1.4055,1.40565,89200000.0
2009-03-03 19:39:00,1.4057,1.40585,1.4055,1.4055,173800000.0
2009-03-03 19:40:00,1.40575,1.4059,1.405,1.4056,257900000.0
2009-03-03 19:41:00,1.4056,1.4057,1.40515,1.40555,222200000.0
2009-03-03 19:42:00,1.4056,1.406,1.4055,1.4056,106200000.0
2009-03-03 19:43:00,1.40545,1.4059,1.40535,1.4059,75800000.0
2009-03-03 19:44:00,1.4059,1.4066,1.40545,1.40545,195200000.0
2009-03-03 19:45:00,1.40545,1.40585,1.405,1.4052,180200000.0
2009-03-03 19:46:00,1.4051,1.40565,1.40475,1.40525,188200000.0
2009-03-03 19:47:00,1.40525,1.4057,1.40525,1.4055,38200000.0
2009-03-03 19:48:00,1.4055,1.4064,1.4055,1.40625,126200000.0
2009-03-03 19:49:00,1.40625,1.4063,1.40545,1.40545,173200000.0
2009-03-03 19:50:00,1.4055,1.4058,1.40545,1.4056,167600000.0
2009-03-03 19:51:00,1.4056,1.4056,1.4054,1.40555,181800000.0
2009-03-03 19:52:00,1.40555,1.40555,1.40535,1.40535,309400000.0
2009-03-03 19:53:00,1.40535,1.40535,1.4045,1.40455,286400000.0
2009-03-03 19:54:00,1.4046,1.40495,1.4045,1.4049,162200000.0
2009-03-03 19:55:00,1.4049,1.4051,1.4048,1.405,115600000.0
2009-03-03 19:56:00,1.405,1.40505,1.4049,1.405,164800000.0
2009-03-03 19:57:00,1.405,1.40525,1.405,1.40525,127000000.0
2009-03-03 19:58:00,1.40525,1.4054,1.40525,1.40535,52800000.0
2009-03-03 19:59:00,1.40535,1.40535,1.4051,1.4051,48000000.0
2009-03-03 20:00:00,1.4051,1.4051,1.40495,1.40495,47200000.0
2009-03-03 20:01:00,1.4049,1.405,1.40485,1.40485,53800000.0
2009-03-03 20:02:00,1.40485,1.4049,1.40475,1.40475,54600000.0
2009-03-03 20:03:00,1.40475,1.4049,1.4044,1.4044,178000000.0
2009-03-03 20:04:00,1.4044,1.40555,1.40435,1.40545,359200000.0
2009-03-03 20:05:00,1.40545,1.4055,1.40505,1.40535,134800000.0
2009-03-03 20:06:00,1.4054,1.4057,1.40525,1.4057,201399998.0
2009-03-03 20:07:00,1.4057,1.4057,1.40515,1.40545,256999999.0
2009-03-03 20:08:00,1.40545,1.4055,1.40535,1.4054,179400000.0
2009-03-03 20:09:00,1.4054,1.4055,1.4054,1.4054,73800000.0
2009-03-03 20:10:00,1.40545,1.40545,1.40535,1.4054,78600000.0
2009-03-03 20:11:00,1.4054,1.40545,1.40535,1.4054,73200000.0
2009-03-03 20:12:00,1.40545,1.4057,1.40545,1.4056,51800000.0
2009-03-03 20:13:00,1.4056,1.4058,1.40545,1.4057,164200000.0
2009-03-03 20:14:00,1.40565,1.40575,1.40555,1.4056,90000000.0
2009-03-03 20:15:00,1.40555,1.40555,1.40555,1.40555,18000000.0
2009-03-03 20:16:00,1.40565,1.406,1.40555,1.4059,94600000.0
2009-03-03 20:17:00,1.4059,1.40595,1.4055,1.40595,114800000.0
2009-03-03 20:18:00,1.40595,1.40595,1.4055,1.4055,80200000.0
2009-03-03 20:19:00,1.4055,1.4056,1.4055,1.4056,46400000.0
2009-03-03 20:20:00,1.40565,1.4057,1.40545,1.4055,54000000.0
2009-03-03 20:21:00,1.4055,1.40575,1.40545,1.40565,88000000.0
2009-03-03 20:22:00,1.40565,1.40605,1.4056,1.4059,129200000.0
2009-03-03 20:23:00,1.4059,1.4063,1.4059,1.40605,148200000.0
2009-03-03 20:24:00,1.40605,1.40625,1.40605,1.4061,50400000.0
2009-03-03 20:25:00,1.40605,1.4062,1.40595,1.4061,194200000.0
2009-03-03 20:26:00,1.4062,1.4065,1.4058,1.4058,195400000.0
2009-03-03 20:27:00,1.4058,1.4062,1.4058,1.4062,136600000.0
2009-03-03 20:28:00,1.4062,1.4063,1.406,1.40605,117600000.0
2009-03-03 20:29:00,1.40605,1.4064,1.4058,1.4058,224000001.0
2009-03-03 20:30:00,1.40585,1.40635,1.40585,1.40605,93000000.0
2009-03-03 20:31:00,1.40605,1.4061,1.40595,1.4061,84000000.0
2009-03-03 20:32:00,1.40605,1.4061,1.4059,1.4059,136800000.0
2009-03-03 20:33:00,1.4059,1.4059,1.405,1.4054,207800000.0
2009-03-03 20:34:00,1.4054,1.4055,1.40505,1.4053,176400000.0
2009-03-03 20:35:00,1.4053,1.4053,1.4046,1.4046,128400000.0
2009-03-03 20:36:00,1.4046,1.4047,1.40385,1.40395,201000000.0
2009-03-03 20:37:00,1.40415,1.40415,1.4034,1.4034,178800000.0
2009-03-03 20:38:00,1.4034,1.4039,1.4032,1.40385,238000000.0
2009-03-03 20:39:00,1.40385,1.40385,1.4038,1.40385,118000000.0
2009-03-03 20:40:00,1.40385,1.4041,1.40375,1.40385,124600000.0
2009-03-03 20:41:00,1.40385,1.40415,1.40385,1.40395,97000000.0
2009-03-03 20:42:00,1.4039,1.4042,1.4039,1.404,133000000.0
2009-03-03 20:43:00,1.40405,1.4042,1.4039,1.404,83200000.0
2009-03-03 20:44:00,1.40405,1.4043,1.40395,1.4041,46400000.0
2009-03-03 20:45:00,1.40415,1.4042,1.40395,1.4042,83000000.0
2009-03-03 20:46:00,1.40415,1.4045,1.4041,1.40435,117000000.0
2009-03-03 20:47:00,1.40435,1.40445,1.40405,1.40435,104008000.0
2009-03-03 20:48:00,1.40435,1.40465,1.40405,1.4045,92000000.0
2009-03-03 20:49:00,1.4044,1.40455,1.40425,1.4045,75800000.0
2009-03-03 20:50:00,1.40445,1.40455,1.404,1.40435,76400000.0
2009-03-03 20:51:00,1.4044,1.40485,1.40415,1.4042,148800000.0
2009-03-03 20:52:00,1.4043,1.40465,1.4043,1.40455,76800000.0
2009-03-03 20:53:00,1.40455,1.40475,1.40455,1.40465,42600000.0
2009-03-03 20:54:00,1.40475,1.4049,1.40475,1.40485,48800000.0
2009-03-03 20:55:00,1.40475,1.4049,1.40465,1.4048,51800000.0
2009-03-03 20:56:00,1.4049,1.406,1.4048,1.4048,184800000.0
2009-03-03 20:57:00,1.4048,1.405,1.40475,1.4048,64000000.0
2009-03-03 20:58:00,1.40485,1.4053,1.40485,1.4053,85600000.0
2009-03-03 20:59:00,1.4052,1.40535,1.40485,1.4052,129800000.0
2009-03-03 21:00:00,1.4052,1.40535,1.4051,1.40525,81600000.0
2009-03-03 21:01:00,1.40525,1.40535,1.40445,1.40455,163500000.0
2009-03-03 21:02:00,1.40455,1.40475,1.40445,1.4046,44600000.0
2009-03-03 21:03:00,1.4047,1.4048,1.40455,1.4047,47400000.0
2009-03-03 21:04:00,1.4047,1.4055,1.4047,1.40545,228800000.0
2009-03-03 21:05:00,1.40545,1.40565,1.40545,1.40555,255400000.0
2009-03-03 21:06:00,1.40555,1.4057,1.40555,1.4056,112800000.0
2009-03-03 21:07:00,1.40555,1.40565,1.40555,1.40555,122800000.0
2009-03-03 21:08:00,1.40555,1.40565,1.40555,1.40555,55600000.0
2009-03-03 21:09:00,1.4056,1.4059,1.4056,1.4057,79400000.0
2009-03-03 21:10:00,1.4057,1.4058,1.4057,1.4057,42400000.0
2009-03-03 21:11:00,1.4057,1.4062,1.4054,1.4062,100600000.0
2009-03-03 21:12:00,1.4062,1.4063,1.4059,1.4063,162600000.0
2009-03-03 21:13:00,1.4063,1.40655,1.40605,1.40605,103800000.0
2009-03-03 21:14:00,1.40605,1.4061,1.4058,1.406,67800000.0
2009-03-03 21:15:00,1.406,1.4061,1.40585,1.40585,106000000.0
2009-03-03 21:16:00,1.40585,1.40605,1.40585,1.40595,60800000.0
2009-03-03 21:17:00,1.4059,1.4059,1.4059,1.4059,27200000.0
2009-03-03 21:18:00,1.4059,1.406,1.4059,1.40595,55200000.0
2009-03-03 21:19:00,1.40595,1.4061,1.40595,1.4061,40600000.0
2009-03-03 21:20:00,1.406,1.4061,1.406,1.4061,33700000.0
2009-03-03 21:21:00,1.40605,1.40605,1.40605,1.40605,28800000.0
2009-03-03 21:22:00,1.40605,1.40615,1.40605,1.40615,30400000.0
2009-03-03 21:23:00,1.40615,1.40625,1.40615,1.40615,20200000.0
2009-03-03 21:24:00,1.40625,1.40655,1.40615,1.4065,56200000.0
2009-03-03 21:25:00,1.4065,1.4066,1.4064,1.4065,115800000.0
2009-03-03 21:26:00,1.4065,1.4066,1.406,1.4062,102600000.0
2009-03-03 21:27:00,1.40625,1.4064,1.40625,1.40625,60800000.0
2009-03-03 21:28:00,1.40625,1.40625,1.40625,1.40625,6400000.0
2009-03-03 21:29:00,1.40625,1.40625,1.4062,1.4062,57600000.0
2009-03-03 21:30:00,1.4062,1.4063,1.4062,1.4063,86400000.0
2009-03-03 21:31:00,1.4063,1.4065,1.40625,1.40645,99200000.0
2009-03-03 21:32:00,1.40645,1.4065,1.406,1.4065,168800000.0
2009-03-03 21:33:00,1.4065,1.40675,1.4061,1.40665,141400000.0
2009-03-03 21:34:00,1.4066,1.40665,1.40615,1.4065,192600000.0
2009-03-03 21:35:00,1.4065,1.4067,1.40635,1.40645,110400000.0
2009-03-03 21:36:00,1.40645,1.4067,1.40645,1.40655,142200000.0
2009-03-03 21:37:00,1.4066,1.40775,1.40655,1.4076,253599999.0
2009-03-03 21:38:00,1.4076,1.40795,1.40755,1.4076,225800000.0
2009-03-03 21:39:00,1.4076,1.40765,1.4067,1.407,274200000.0
2009-03-03 21:40:00,1.40695,1.4072,1.4069,1.40695,199400000.0
2009-03-03 21:41:00,1.407,1.40715,1.4067,1.4069,341600000.0
2009-03-03 21:42:00,1.40685,1.40685,1.40655,1.40665,319600000.0
2009-03-03 21:43:00,1.40665,1.40685,1.40635,1.40675,251400000.0
2009-03-03 21:44:00,1.40675,1.40675,1.40595,1.40615,187200000.0
2009-03-03 21:45:00,1.40615,1.40615,1.40605,1.4061,26400000.0
2009-03-03 21:46:00,1.4061,1.407,1.4061,1.407,66800000.0
2009-03-03 21:47:00,1.40695,1.40725,1.4063,1.40695,155700000.0
2009-03-03 21:48:00,1.4069,1.4069,1.4063,1.40655,128600000.0
2009-03-03 21:49:00,1.40655,1.40725,1.40655,1.4071,220200000.0
2009-03-03 21:50:00,1.407,1.40705,1.4069,1.40695,153800000.0
2009-03-03 21:51:00,1.40695,1.40695,1.4064,1.40645,152000000.0
2009-03-03 21:52:00,1.4064,1.40645,1.40625,1.4063,73600000.0
2009-03-03 21:53:00,1.4063,1.40695,1.4063,1.4066,110400000.0
2009-03-03 21:54:00,1.40655,1.4066,1.40655,1.4066,13600000.0
2009-03-03 21:55:00,1.40655,1.40705,1.40655,1.40685,200800000.0
2009-03-03 21:56:00,1.40685,1.4074,1.40685,1.4073,161800000.0
2009-03-03 21:57:00,1.40735,1.4077,1.40725,1.4075,83600000.0
2009-03-03 21:58:00,1.4075,1.4076,1.40735,1.4075,105800000.0
2009-03-03 21:59:00,1.4075,1.4077,1.4075,1.40755,150400000.0
2009-03-03 22:00:00,1.40765,1.40765,1.40725,1.40745,126400000.0
2009-03-03 22:01:00,1.40745,1.40745,1.407,1.407,64200000.0
2009-03-03 22:02:00,1.4072,1.4073,1.40685,1.4071,76200000.0
2009-03-03 22:03:00,1.40705,1.4072,1.40705,1.40705,34800000.0
2009-03-03 22:04:00,1.40705,1.40715,1.40705,1.40705,63800000.0
2009-03-03 22:05:00,1.4071,1.4071,1.4069,1.40695,49600000.0
2009-03-03 22:06:00,1.40695,1.40695,1.40665,1.40665,55600000.0
2009-03-03 22:07:00,1.4067,1.4072,1.40665,1.4068,114600000.0
2009-03-03 22:08:00,1.40665,1.4071,1.4066,1.40695,106800000.0
2009-03-03 22:09:00,1.4069,1.4071,1.4068,1.40695,55200000.0
2009-03-03 22:10:00,1.4069,1.40785,1.4069,1.4077,164000000.0
2009-03-03 22:11:00,1.4077,1.40825,1.4077,1.40805,110199999.0
2009-03-03 22:12:00,1.408,1.408,1.4075,1.40755,169400000.0
2009-03-03 22:13:00,1.4075,1.4075,1.40685,1.407,154000000.0
2009-03-03 22:14:00,1.4071,1.4071,1.40685,1.40695,60400000.0
2009-03-03 22:15:00,1.40695,1.407,1.40685,1.407,33600000.0
2009-03-03 22:16:00,1.407,1.407,1.40675,1.40695,89600000.0
2009-03-03 22:17:00,1.40695,1.407,1.40685,1.40695,111800000.0
2009-03-03 22:18:00,1.4069,1.4073,1.4069,1.4073,60200000.0
2009-03-03 22:19:00,1.40725,1.40725,1.40705,1.4072,86800000.0
2009-03-03 22:20:00,1.4072,1.4073,1.4072,1.4073,54600000.0
2009-03-03 22:21:00,1.4073,1.40855,1.4073,1.4083,305000000.0
2009-03-03 22:22:00,1.4083,1.4083,1.4075,1.40755,115800000.0
2009-03-03 22:23:00,1.40755,1.40755,1.407,1.407,93200000.0
2009-03-03 22:24:00,1.407,1.40705,1.407,1.40705,28800000.0
2009-03-03 22:25:00,1.40705,1.40705,1.4069,1.40695,30000000.0
2009-03-03 22:26:00,1.40695,1.4071,1.40695,1.40695,42400000.0
2009-03-03 22:27:00,1.40695,1.4077,1.40695,1.40735,146200000.0
2009-03-03 22:28:00,1.40735,1.40735,1.4073,1.4073,6400000.0
2009-03-03 22:29:00,1.4073,1.4075,1.40705,1.40705,67400000.0
2009-03-03 22:30:00,1.40705,1.4076,1.4069,1.40745,62400000.0
2009-03-03 22:31:00,1.40745,1.4075,1.4074,1.40745,80000000.0
2009-03-03 22:32:00,1.4073,1.4079,1.40695,1.4079,170400000.0
2009-03-03 22:33:00,1.40795,1.4081,1.4074,1.4075,146200000.0
2009-03-03 22:34:00,1.4075,1.4075,1.40745,1.40745,54400000.0
2009-03-03 22:35:00,1.40745,1.4075,1.4071,1.4071,137600000.0
2009-03-03 22:36:00,1.4073,1.4075,1.4072,1.40745,73500000.0
2009-03-03 22:37:00,1.40745,1.4075,1.40735,1.4074,236000000.0
2009-03-03 22:38:00,1.4074,1.4075,1.4074,1.4075,171000000.0
2009-03-03 22:39:00,1.4075,1.40755,1.40725,1.40735,180000000.0
2009-03-03 22:40:00,1.40735,1.40735,1.40695,1.407,186399999.0
2009-03-03 22:41:00,1.407,1.407,1.4066,1.40665,144000000.0
2009-03-03 22:42:00,1.40665,1.4067,1.40655,1.4066,71200000.0
2009-03-03 22:43:00,1.4066,1.4066,1.4066,1.4066,17600000.0
2009-03-03 22:44:00,1.4066,1.4066,1.40645,1.4065,36000000.0
2009-03-03 22:45:00,1.4065,1.4067,1.4064,1.4065,148199999.0
2009-03-03 22:46:00,1.4065,1.40675,1.40645,1.4067,149200000.0
2009-03-03 22:47:00,1.40675,1.40715,1.4066,1.40695,107400000.0
2009-03-03 22:48:00,1.4069,1.407,1.4068,1.40685,52000000.0
2009-03-03 22:49:00,1.40685,1.40685,1.40675,1.40685,56000000.0
2009-03-03 22:50:00,1.407,1.407,1.4068,1.40685,18200000.0
2009-03-03 22:51:00,1.4068,1.40695,1.4068,1.4068,85200000.0
2009-03-03 22:52:00,1.40685,1.40705,1.40685,1.40695,83600000.0
2009-03-03 22:53:00,1.40695,1.4077,1.40695,1.4077,61800000.0
2009-03-03 22:54:00,1.4077,1.4079,1.4074,1.4074,191600000.0
2009-03-03 22:55:00,1.4074,1.40755,1.4073,1.40755,96000000.0
2009-03-03 22:56:00,1.40755,1.40765,1.4075,1.4075,76000000.0
2009-03-03 22:57:00,1.4075,1.4076,1.40745,1.40755,17900000.0
2009-03-03 22:58:00,1.40745,1.40745,1.40715,1.40715,30800000.0
2009-03-03 22:59:00,1.40715,1.40715,1.40715,1.40715,12800000.0
2009-03-03 23:00:00,1.40715,1.40715,1.40685,1.40695,48000000.0
2009-03-03 23:01:00,1.40685,1.40685,1.4064,1.4064,42600000.0
2009-03-03 23:02:00,1.4064,1.4064,1.40625,1.4063,75200000.0
2009-03-03 23:03:00,1.4063,1.4063,1.40605,1.40605,173600000.0
2009-03-03 23:04:00,1.40605,1.4063,1.40595,1.4063,127400000.0
2009-03-03 23:05:00,1.4063,1.4063,1.40595,1.40595,69000000.0
2009-03-03 23:06:00,1.40595,1.40605,1.40595,1.406,33600000.0
2009-03-03 23:07:00,1.406,1.40605,1.40595,1.40605,55400000.0
2009-03-03 23:08:00,1.40605,1.40605,1.406,1.40605,14400000.0
2009-03-03 23:09:00,1.40605,1.40615,1.40605,1.40615,31200000.0
2009-03-03 23:10:00,1.40615,1.407,1.40615,1.4064,106600000.0
2009-03-03 23:11:00,1.4064,1.4064,1.4064,1.4064,5400000.0
2009-03-03 23:12:00,1.40635,1.40635,1.40635,1.40635,8400000.0
2009-03-03 23:13:00,1.40635,1.4064,1.40635,1.4064,22200000.0
2009-03-03 23:14:00,1.40635,1.4064,1.40625,1.40625,39400000.0
2009-03-03 23:15:00,1.40625,1.40625,1.40615,1.40615,52600000.0
2009-03-03 23:16:00,1.40615,1.40615,1.40575,1.40585,96200000.0
2009-03-03 23:17:00,1.4058,1.40585,1.4055,1.4056,71600000.0
2009-03-03 23:18:00,1.4055,1.4056,1.4055,1.4055,39000000.0
2009-03-03 23:19:00,1.40555,1.40555,1.4053,1.40535,48200000.0
2009-03-03 23:20:00,1.40535,1.40535,1.4051,1.40515,68200000.0
2009-03-03 23:21:00,1.40515,1.40515,1.40515,1.40515,3200000.0
2009-03-03 23:22:00,1.40515,1.4052,1.405,1.4052,42000000.0
2009-03-03 23:23:00,1.4052,1.40585,1.4052,1.4057,56400000.0
2009-03-03 23:24:00,1.4058,1.406,1.4057,1.4057,30200000.0
2009-03-03 23:25:00,1.4057,1.40585,1.40555,1.40565,76800000.0
2009-03-03 23:26:00,1.40565,1.4057,1.40565,1.40565,57400000.0
2009-03-03 23:27:00,1.40565,1.40565,1.405,1.40515,84400000.0
2009-03-03 23:28:00,1.40505,1.4052,1.40495,1.40505,46400000.0
2009-03-03 23:29:00,1.4051,1.40525,1.405,1.405,100200000.0
2009-03-03 23:30:00,1.405,1.405,1.4046,1.4047,34200000.0
2009-03-03 23:31:00,1.4046,1.40465,1.4046,1.40465,34600000.0
2009-03-03 23:32:00,1.4047,1.4047,1.4046,1.40465,55600000.0
2009-03-03 23:33:00,1.40465,1.40485,1.40465,1.4047,34400000.0
2009-03-03 23:34:00,1.4047,1.4052,1.4047,1.40505,46400000.0
2009-03-03 23:35:00,1.405,1.40515,1.405,1.40515,26800000.0
2009-03-03 23:36:00,1.40515,1.4054,1.40465,1.40465,127600000.0
2009-03-03 23:37:00,1.4046,1.4047,1.4046,1.40465,48200000.0
2009-03-03 23:38:00,1.40465,1.40465,1.4039,1.40395,242600000.0
2009-03-03 23:39:00,1.40395,1.40405,1.40395,1.404,12800000.0
2009-03-03 23:40:00,1.404,1.40445,1.404,1.40445,110600000.0
2009-03-03 23:41:00,1.40445,1.4047,1.4041,1.4047,192900000.0
2009-03-03 23:42:00,1.4047,1.4047,1.40415,1.4043,60000000.0
2009-03-03 23:43:00,1.4048,1.40485,1.40425,1.40425,28000000.0
2009-03-03 23:44:00,1.40435,1.40465,1.4041,1.40455,73200000.0
2009-03-03 23:45:00,1.40455,1.40465,1.40455,1.40465,14400000.0
2009-03-03 23:46:00,1.4046,1.40465,1.4046,1.40465,11200000.0
2009-03-03 23:47:00,1.40465,1.40465,1.40455,1.4046,14400000.0
2009-03-03 23:48:00,1.40455,1.4046,1.40455,1.4046,4800000.0
2009-03-03 23:49:00,1.40465,1.40465,1.40465,1.40465,1600000.0
2009-03-03 23:50:00,1.40465,1.40475,1.4046,1.40475,54800000.0
2009-03-03 23:51:00,1.4048,1.40495,1.40455,1.4046,50800000.0
2009-03-03 23:52:00,1.4046,1.40485,1.4046,1.40485,25600000.0
2009-03-03 23:53:00,1.40495,1.405,1.4047,1.40495,36800000.0
2009-03-03 23:54:00,1.40495,1.4052,1.40485,1.40505,26200000.0
2009-03-03 23:55:00,1.4051,1.4053,1.405,1.405,30800000.0
2009-03-03 23:56:00,1.40505,1.4055,1.40505,1.40535,56000000.0
2009-03-03 23:57:00,1.40535,1.4054,1.40525,1.4053,70600000.0
2009-03-03 23:58:00,1.40525,1.40525,1.4051,1.40515,61400000.0
2009-03-03 23:59:00,1.40505,1.40515,1.40465,1.40475,82400000.0
2009-03-04 00:00:00,1.40475,1.405,1.4045,1.40475,40800000.0
2009-03-04 00:01:00,1.4048,1.40495,1.40435,1.40445,16800000.0
2009-03-04 00:02:00,1.40445,1.40465,1.40445,1.40465,3200000.0
2009-03-04 00:03:00,1.4047,1.40515,1.4046,1.4049,52000000.0
2009-03-04 00:04:00,1.40495,1.40525,1.40475,1.40525,72000000.0
2009-03-04 00:05:00,1.4052,1.4052,1.40495,1.40495,3000000.0
2009-03-04 00:06:00,1.405,1.405,1.4049,1.4049,4800000.0
2009-03-04 00:07:00,1.405,1.405,1.405,1.405,1600000.0
2009-03-04 00:08:00,1.40485,1.40485,1.40485,1.40485,1000000.0
2009-03-04 00:09:00,1.40463,1.40478,1.40453,1.4046,198400000.0
2009-03-04 00:10:00,1.40495,1.40495,1.40495,1.40495,1600000.0
2009-03-04 00:11:00,1.405,1.40505,1.40485,1.40505,19200000.0
2009-03-04 00:12:00,1.4053,1.4054,1.40485,1.405,20000000.0
2009-03-04 00:13:00,1.4048,1.4048,1.4048,1.4048,5600000.0
2009-03-04 00:14:00,1.40485,1.40485,1.40405,1.40435,87800000.0
2009-03-04 00:15:00,1.4043,1.40465,1.4042,1.40455,47800000.0
2009-03-04 00:16:00,1.40445,1.40465,1.4044,1.40465,22600000.0
2009-03-04 00:17:00,1.40465,1.4047,1.4044,1.40455,19400000.0
2009-03-04 00:18:00,1.40475,1.40475,1.4044,1.40465,19600000.0
2009-03-04 00:19:00,1.40455,1.40465,1.4044,1.40465,21000000.0
2009-03-04 00:20:00,1.40455,1.40465,1.40435,1.40455,51800000.0
2009-03-04 00:21:00,1.40455,1.40465,1.40435,1.40455,85400000.0
2009-03-04 00:22:00,1.40455,1.4047,1.4044,1.4044,40200000.0
2009-03-04 00:23:00,1.40435,1.4044,1.4043,1.40435,23200000.0
2009-03-04 00:24:00,1.40425,1.40425,1.40425,1.40425,9000000.0
2009-03-04 00:25:00,1.4041,1.4041,1.40405,1.40407,9400000.0
2009-03-04 00:26:00,1.40425,1.4045,1.40425,1.4045,30000000.0
2009-03-04 00:27:00,1.40425,1.40445,1.40425,1.40435,18600000.0
2009-03-04 00:28:00,1.40435,1.40465,1.40435,1.4045,21600000.0
2009-03-04 00:29:00,1.4045,1.4047,1.4045,1.4045,15400000.0
2009-03-04 00:30:00,1.40425,1.4044,1.40425,1.4044,24400000.0
2009-03-04 00:31:00,1.4045,1.4045,1.40425,1.40425,13800000.0
2009-03-04 00:32:00,1.40425,1.40425,1.40425,1.40425,9000000.0
2009-03-04 00:33:00,1.4042,1.40438,1.40415,1.4043,28200000.0
2009-03-04 00:34:00,1.40425,1.4046,1.40425,1.4046,24400000.0
2009-03-04 00:35:00,1.4046,1.4046,1.4046,1.4046,3200000.0
2009-03-04 00:36:00,1.40415,1.40425,1.40415,1.40425,31800000.0
2009-03-04 00:37:00,1.40435,1.40435,1.40385,1.4042,50000000.0
2009-03-04 00:38:00,1.40425,1.40425,1.40425,1.40425,1600000.0
2009-03-04 00:39:00,1.4044,1.40455,1.40395,1.40395,56800000.0
2009-03-04 00:40:00,1.40395,1.40395,1.4036,1.4036,34000000.0
2009-03-04 00:41:00,1.4036,1.40365,1.4031,1.4031,44800000.0
2009-03-04 00:42:00,1.4031,1.4031,1.40245,1.4028,89200000.0
2009-03-04 00:43:00,1.40285,1.40285,1.40275,1.40285,4800000.0
2009-03-04 00:44:00,1.40275,1.40285,1.40275,1.40275,19000000.0
2009-03-04 00:45:00,1.40275,1.4028,1.40275,1.4028,44000000.0
2009-03-04 00:46:00,1.4028,1.4028,1.40275,1.40275,14000000.0
2009-03-04 00:47:00,1.4027,1.40285,1.4027,1.4028,73600000.0
2009-03-04 00:48:00,1.4028,1.40285,1.4027,1.40285,28400000.0
2009-03-04 00:49:00,1.40295,1.40295,1.40295,1.40295,1600000.0
2009-03-04 00:50:00,1.40295,1.4031,1.40285,1.4031,46400000.0
2009-03-04 00:51:00,1.403,1.403,1.40285,1.40285,4800000.0
2009-03-04 00:52:00,1.403,1.4031,1.403,1.40305,12800000.0
2009-03-04 00:53:00,1.40285,1.40285,1.40285,1.40285,4800000.0
2009-03-04 00:54:00,1.40285,1.40285,1.4027,1.4027,3200000.0
2009-03-04 00:55:00,1.40255,1.40255,1.40255,1.40255,20800000.0
2009-03-04 00:56:00,1.40259,1.40285,1.40252,1.40269,72400000.0
2009-03-04 00:57:00,1.40267,1.40267,1.40238,1.40247,30200000.0
2009-03-04 00:58:00,1.40265,1.4027,1.40265,1.4027,3200000.0
2009-03-04 00:59:00,1.40285,1.40315,1.40285,1.403,23000000.0
2009-03-04 01:00:00,1.403,1.40315,1.403,1.40315,142400000.0
2009-03-04 01:01:00,1.40315,1.40325,1.4031,1.4032,70400000.0
2009-03-04 01:02:00,1.4032,1.40325,1.4032,1.4032,16000000.0
2009-03-04 01:03:00,1.40325,1.40325,1.4031,1.40325,20800000.0
2009-03-04 01:04:00,1.40318,1.40318,1.40297,1.40302,34800000.0
2009-03-04 01:05:00,1.40315,1.40315,1.40315,1.40315,8000000.0
2009-03-04 01:06:00,1.40325,1.4035,1.40325,1.40345,16400000.0
2009-03-04 01:07:00,1.4034,1.40345,1.4034,1.40345,3200000.0
2009-03-04 01:08:00,1.40345,1.40355,1.4033,1.4033,21600000.0
2009-03-04 01:09:00,1.40335,1.40345,1.4033,1.40335,24000000.0
2009-03-04 01:10:00,1.4033,1.4034,1.4033,1.4033,20600000.0
2009-03-04 01:11:00,1.40335,1.40335,1.40335,1.40335,6400000.0
2009-03-04 01:12:00,1.4033,1.4038,1.4033,1.40365,216600000.0
2009-03-04 01:13:00,1.40305,1.40305,1.4028,1.4029,41600000.0
2009-03-04 01:14:00,1.4029,1.40315,1.40255,1.40255,327800000.0
2009-03-04 01:15:00,1.40255,1.40265,1.4024,1.4025,388700000.0
2009-03-04 01:16:00,1.40255,1.4026,1.40235,1.4026,129600000.0
2009-03-04 01:17:00,1.4026,1.4026,1.4025,1.40255,30400000.0
2009-03-04 01:18:00,1.4026,1.4026,1.40255,1.4026,31400000.0
2009-03-04 01:19:00,1.4026,1.4026,1.40255,1.40255,4800000.0
2009-03-04 01:20:00,1.4026,1.4026,1.40255,1.4026,6400000.0
2009-03-04 01:21:00,1.4026,1.4027,1.40255,1.4027,20800000.0
2009-03-04 01:22:00,1.4028,1.4028,1.4027,1.4027,6400000.0
2009-03-04 01:23:00,1.4027,1.4028,1.40255,1.4028,70600000.0
2009-03-04 01:24:00,1.4028,1.40295,1.4028,1.4029,28800000.0
2009-03-04 01:25:00,1.40285,1.40285,1.40275,1.40275,22000000.0
2009-03-04 01:26:00,1.4027,1.4027,1.4026,1.4026,11200000.0
2009-03-04 01:27:00,1.4025,1.4025,1.4025,1.4025,3000000.0
2009-03-04 01:28:00,1.40255,1.4028,1.4025,1.40275,17200000.0
2009-03-04 01:29:00,1.4031,1.4031,1.4026,1.40263,189400000.0
2009-03-04 01:30:00,1.40265,1.40265,1.40265,1.40265,8000000.0
2009-03-04 01:31:00,1.40265,1.40365,1.40265,1.40315,78000000.0
2009-03-04 01:32:00,1.40325,1.40405,1.40325,1.40405,80200000.0
2009-03-04 01:33:00,1.40405,1.40405,1.40315,1.4033,157200000.0
2009-03-04 01:34:00,1.4033,1.4037,1.4033,1.40365,40000000.0
2009-03-04 01:35:00,1.40365,1.4037,1.4036,1.4037,17600000.0
2009-03-04 01:36:00,1.40365,1.4037,1.4036,1.4037,43200000.0
2009-03-04 01:37:00,1.4037,1.4037,1.40355,1.40355,33600000.0
2009-03-04 01:38:00,1.4035,1.4035,1.40345,1.40345,35200000.0
2009-03-04 01:39:00,1.4035,1.4035,1.40345,1.40345,30400000.0
2009-03-04 01:40:00,1.40345,1.40345,1.40345,1.40345,8000000.0
2009-03-04 01:41:00,1.4034,1.40345,1.4034,1.40345,10200000.0
2009-03-04 01:42:00,1.40345,1.40345,1.40345,1.40345,1600000.0
2009-03-04 01:43:00,1.40345,1.40345,1.40345,1.40345,11200000.0
2009-03-04 01:44:00,1.4035,1.4035,1.4035,1.4035,9600000.0
2009-03-04 01:45:00,1.40345,1.4035,1.4034,1.4035,41200000.0
2009-03-04 01:46:00,1.4035,1.4035,1.40295,1.40295,212600000.0
2009-03-04 01:47:00,1.40295,1.40305,1.4026,1.40275,201000000.0
2009-03-04 01:48:00,1.40275,1.40295,1.40265,1.4027,95200000.0
2009-03-04 01:49:00,1.4027,1.40305,1.4026,1.40295,181400000.0
2009-03-04 01:50:00,1.4028,1.40305,1.4026,1.40305,202600000.0
2009-03-04 01:51:00,1.40305,1.40305,1.40235,1.4026,154000000.0
2009-03-04 01:52:00,1.4026,1.40265,1.40255,1.40265,139399999.0
2009-03-04 01:53:00,1.40265,1.40295,1.4026,1.40295,108799999.0
2009-03-04 01:54:00,1.403,1.4031,1.40265,1.403,75000000.0
2009-03-04 01:55:00,1.40305,1.4035,1.40305,1.4035,76400000.0
2009-03-04 01:56:00,1.4034,1.40375,1.40255,1.4026,157400000.0
2009-03-04 01:57:00,1.4026,1.403,1.4024,1.4025,119200000.0
2009-03-04 01:58:00,1.40255,1.40255,1.4025,1.4025,32400000.0
2009-03-04 01:59:00,1.4025,1.4025,1.4024,1.4024,52600000.0
2009-03-04 02:00:00,1.40235,1.40265,1.40235,1.4025,85800000.0
2009-03-04 02:01:00,1.40255,1.4027,1.4025,1.4025,84800000.0
2009-03-04 02:02:00,1.40245,1.40255,1.40245,1.4025,28200000.0
2009-03-04 02:03:00,1.4025,1.40255,1.4025,1.40255,21000000.0
2009-03-04 02:04:00,1.40255,1.40295,1.40255,1.4026,42800000.0
2009-03-04 02:05:00,1.40255,1.40255,1.4025,1.4025,4600000.0
2009-03-04 02:06:00,1.40265,1.4028,1.40265,1.40275,48000000.0
2009-03-04 02:07:00,1.40275,1.4028,1.40265,1.40275,31400000.0
2009-03-04 02:08:00,1.4027,1.40355,1.40265,1.40335,87600000.0
2009-03-04 02:09:00,1.40335,1.40335,1.40335,1.40335,4800000.0
2009-03-04 02:10:00,1.40335,1.40345,1.40335,1.40335,8000000.0
2009-03-04 02:11:00,1.40345,1.4036,1.4034,1.4035,38800000.0
2009-03-04 02:12:00,1.40345,1.4038,1.40345,1.4038,27200000.0
2009-03-04 02:13:00,1.4038,1.4042,1.40365,1.4042,36600000.0
2009-03-04 02:14:00,1.4042,1.4042,1.40385,1.4042,40600000.0
2009-03-04 02:15:00,1.4041,1.4041,1.4041,1.4041,1400000.0
2009-03-04 02:16:00,1.40405,1.4042,1.40405,1.4042,15200000.0
2009-03-04 02:17:00,1.40405,1.4042,1.40405,1.4042,10000000.0
2009-03-04 02:18:00,1.4041,1.4041,1.4041,1.4041,3000000.0
2009-03-04 02:19:00,1.4041,1.40415,1.4041,1.40415,54400000.0
2009-03-04 02:20:00,1.40415,1.40415,1.4041,1.4041,21600000.0
2009-03-04 02:21:00,1.4041,1.4041,1.4041,1.4041,4400000.0
2009-03-04 02:22:00,1.4041,1.4041,1.40375,1.40375,67000000.0
2009-03-04 02:23:00,1.40375,1.40375,1.4034,1.4034,52600000.0
2009-03-04 02:24:00,1.4035,1.40355,1.4034,1.4034,33000000.0
2009-03-04 02:25:00,1.4034,1.4038,1.4032,1.4037,103800000.0
2009-03-04 02:26:00,1.4037,1.4039,1.4034,1.4039,89000000.0
2009-03-04 02:27:00,1.40385,1.40395,1.4038,1.40385,50400000.0
2009-03-04 02:28:00,1.4038,1.40385,1.4034,1.40345,93000000.0
2009-03-04 02:29:00,1.40345,1.40415,1.40335,1.40415,151600000.0
2009-03-04 02:30:00,1.4042,1.40425,1.40265,1.4028,188800000.0
2009-03-04 02:31:00,1.4028,1.40305,1.40205,1.40245,94200000.0
2009-03-04 02:32:00,1.40245,1.40245,1.402,1.402,98300000.0
2009-03-04 02:33:00,1.40195,1.40195,1.4012,1.40185,70400000.0
2009-03-04 02:34:00,1.4019,1.40225,1.40115,1.40115,140600000.0
2009-03-04 02:35:00,1.40115,1.402,1.4007,1.4011,215600000.0
2009-03-04 02:36:00,1.40115,1.4012,1.40085,1.40115,84400000.0
2009-03-04 02:37:00,1.4011,1.4015,1.4009,1.40145,79000000.0
2009-03-04 02:38:00,1.4015,1.4015,1.4009,1.40145,37600000.0
2009-03-04 02:39:00,1.40145,1.40145,1.4008,1.401,45600000.0
2009-03-04 02:40:00,1.40105,1.40105,1.4001,1.4008,257200000.0
2009-03-04 02:41:00,1.4009,1.401,1.40015,1.4004,176800000.0
2009-03-04 02:42:00,1.4003,1.40085,1.4,1.40035,102800000.0
2009-03-04 02:43:00,1.40045,1.4005,1.39995,1.4001,154800000.0
2009-03-04 02:44:00,1.40015,1.40075,1.3991,1.40075,163300000.0
2009-03-04 02:45:00,1.4009,1.40105,1.3991,1.3998,144600000.0
2009-03-04 02:46:00,1.3998,1.4002,1.3988,1.3992,138600000.0
2009-03-04 02:47:00,1.3995,1.40005,1.3984,1.39855,396499999.0
2009-03-04 02:48:00,1.3986,1.40015,1.3986,1.39915,235200000.0
2009-03-04 02:49:00,1.39935,1.39955,1.39895,1.3995,112000000.0
2009-03-04 02:50:00,1.39945,1.39965,1.39905,1.39935,122800000.0
2009-03-04 02:51:00,1.39935,1.3996,1.399,1.3991,56200000.0
2009-03-04 02:52:00,1.3989,1.399,1.3985,1.3985,118600000.0
2009-03-04 02:53:00,1.3986,1.39905,1.3985,1.399,93800000.0
2009-03-04 02:54:00,1.399,1.40005,1.3986,1.4,200800000.0
2009-03-04 02:55:00,1.4,1.4,1.39905,1.3991,361200000.0
2009-03-04 02:56:00,1.3991,1.3999,1.39905,1.3997,151600000.0
2009-03-04 02:57:00,1.39985,1.40135,1.39965,1.40125,162200000.0
2009-03-04 02:58:00,1.40125,1.40125,1.40055,1.4007,155500000.0
2009-03-04 02:59:00,1.4007,1.4007,1.39925,1.3993,89600000.0
2009-03-04 03:00:00,1.39935,1.40055,1.3991,1.40035,129800000.0
2009-03-04 03:01:00,1.40035,1.40065,1.3996,1.3999,81600000.0
2009-03-04 03:02:00,1.40015,1.40045,1.40005,1.40035,43400000.0
2009-03-04 03:03:00,1.40045,1.40065,1.4002,1.4005,68000000.0
2009-03-04 03:04:00,1.4006,1.40085,1.40035,1.4008,67200000.0
2009-03-04 03:05:00,1.40075,1.4017,1.40075,1.40155,85800000.0
2009-03-04 03:06:00,1.40155,1.40155,1.40095,1.40105,86500000.0
2009-03-04 03:07:00,1.40105,1.40105,1.40025,1.40025,101800000.0
2009-03-04 03:08:00,1.40025,1.40025,1.39895,1.39905,122600000.0
2009-03-04 03:09:00,1.39925,1.4,1.39925,1.39945,82000000.0
2009-03-04 03:10:00,1.39955,1.40025,1.39945,1.4001,44600000.0
2009-03-04 03:11:00,1.40025,1.40025,1.40005,1.40025,8000000.0
2009-03-04 03:12:00,1.40025,1.4004,1.4001,1.4003,43200000.0
2009-03-04 03:13:00,1.4003,1.4003,1.40005,1.40025,81400000.0
2009-03-04 03:14:00,1.4002,1.40055,1.4001,1.4001,62800000.0
2009-03-04 03:15:00,1.4001,1.4003,1.4001,1.40015,31800000.0
2009-03-04 03:16:00,1.40015,1.4003,1.40005,1.4003,22600000.0
2009-03-04 03:17:00,1.4003,1.4005,1.4003,1.4005,3000000.0
2009-03-04 03:18:00,1.4003,1.4007,1.40025,1.40025,28000000.0
2009-03-04 03:19:00,1.4003,1.4003,1.40015,1.40015,12800000.0
2009-03-04 03:20:00,1.4003,1.4003,1.4003,1.4003,5000000.0
2009-03-04 03:21:00,1.40025,1.40035,1.40025,1.40035,51800000.0
2009-03-04 03:22:00,1.40055,1.40085,1.4003,1.4004,121600000.0
2009-03-04 03:23:00,1.4004,1.4004,1.40025,1.4003,17000000.0
2009-03-04 03:24:00,1.40035,1.40035,1.40025,1.40025,8200000.0
2009-03-04 03:25:00,1.40025,1.4004,1.40025,1.40035,43800000.0
2009-03-04 03:26:00,1.4003,1.40035,1.40025,1.4003,11400000.0
2009-03-04 03:27:00,1.40025,1.4006,1.40005,1.40005,61200000.0
2009-03-04 03:28:00,1.40005,1.4005,1.40005,1.40035,44400000.0
2009-03-04 03:29:00,1.4003,1.4005,1.40005,1.4005,24200000.0
2009-03-04 03:30:00,1.4006,1.4007,1.4001,1.4003,48000000.0
2009-03-04 03:31:00,1.4003,1.4003,1.40005,1.40025,35200000.0
2009-03-04 03:32:00,1.40025,1.4003,1.4001,1.4003,12800000.0
2009-03-04 03:33:00,1.40025,1.40025,1.4002,1.4002,6400000.0
2009-03-04 03:34:00,1.4002,1.40035,1.4002,1.40025,23200000.0
2009-03-04 03:35:00,1.40025,1.4012,1.40025,1.4007,77400000.0
2009-03-04 03:36:00,1.40085,1.401,1.40085,1.4009,34600000.0
2009-03-04 03:37:00,1.401,1.4013,1.401,1.40125,13200000.0
2009-03-04 03:38:00,1.40125,1.40125,1.40075,1.40085,100800000.0
2009-03-04 03:39:00,1.40085,1.4011,1.40075,1.40085,110000000.0
2009-03-04 03:40:00,1.4008,1.4011,1.4008,1.4008,11200000.0
2009-03-04 03:41:00,1.40085,1.40115,1.40085,1.40105,28800000.0
2009-03-04 03:42:00,1.401,1.40105,1.40085,1.40085,16000000.0
2009-03-04 03:43:00,1.4008,1.40085,1.4008,1.40085,9600000.0
2009-03-04 03:44:00,1.40085,1.40095,1.40075,1.4008,138200000.0
2009-03-04 03:45:00,1.40075,1.4009,1.4005,1.4005,143400000.0
2009-03-04 03:46:00,1.40045,1.40095,1.40045,1.40055,115600000.0
2009-03-04 03:47:00,1.4005,1.4005,1.4005,1.4005,6200000.0
2009-03-04 03:48:00,1.4005,1.40075,1.4005,1.40075,155000000.0
2009-03-04 03:49:00,1.4006,1.40075,1.4006,1.40065,6200000.0
2009-03-04 03:50:00,1.40055,1.40145,1.40055,1.40135,122400000.0
2009-03-04 03:51:00,1.40155,1.4018,1.40105,1.40105,72800000.0
2009-03-04 03:52:00,1.40105,1.40185,1.40105,1.40185,143000000.0
2009-03-04 03:53:00,1.40185,1.40215,1.40175,1.4018,243800000.0
2009-03-04 03:54:00,1.40185,1.40185,1.4018,1.40185,140200000.0
2009-03-04 03:55:00,1.4018,1.40185,1.40155,1.40155,84400000.0
2009-03-04 03:56:00,1.4018,1.40185,1.4017,1.4017,31600000.0
2009-03-04 03:57:00,1.40185,1.40195,1.4016,1.4019,69400000.0
2009-03-04 03:58:00,1.402,1.4024,1.40195,1.40215,86100000.0
2009-03-04 03:59:00,1.40225,1.4024,1.4018,1.4021,35600000.0
2009-03-04 04:00:00,1.4021,1.4021,1.40195,1.402,16400000.0
2009-03-04 04:01:00,1.402,1.4022,1.40175,1.4022,51800000.0
2009-03-04 04:02:00,1.4022,1.40225,1.40185,1.40225,49100000.0
2009-03-04 04:03:00,1.40225,1.40225,1.4018,1.4022,19000000.0
2009-03-04 04:04:00,1.4023,1.4023,1.4019,1.4019,54100000.0
2009-03-04 04:05:00,1.4019,1.402,1.4018,1.40185,40600000.0
2009-03-04 04:06:00,1.4017,1.4021,1.4017,1.40185,23200000.0
2009-03-04 04:07:00,1.40185,1.4023,1.40185,1.4023,67300000.0
2009-03-04 04:08:00,1.402,1.4023,1.4018,1.40185,28800000.0
2009-03-04 04:09:00,1.4018,1.40185,1.4018,1.4018,9600000.0
2009-03-04 04:10:00,1.4018,1.4018,1.40165,1.4018,36600000.0
2009-03-04 04:11:00,1.4018,1.40195,1.40155,1.40165,35000000.0
2009-03-04 04:12:00,1.4017,1.4017,1.4014,1.40165,92400000.0
2009-03-04 04:13:00,1.40165,1.40165,1.40135,1.40145,83600000.0
2009-03-04 04:14:00,1.40145,1.4017,1.40145,1.4017,9000000.0
2009-03-04 04:15:00,1.4016,1.4016,1.4016,1.4016,2800000.0
2009-03-04 04:16:00,1.4017,1.4018,1.4016,1.4018,40800000.0
2009-03-04 04:17:00,1.4018,1.40245,1.40165,1.40165,96800000.0
2009-03-04 04:18:00,1.40185,1.4027,1.40165,1.4022,100200000.0
2009-03-04 04:19:00,1.40205,1.4033,1.4018,1.40315,138600000.0
2009-03-04 04:20:00,1.40305,1.4033,1.40255,1.4026,83800000.0
2009-03-04 04:21:00,1.40275,1.40305,1.4026,1.4027,58800000.0
2009-03-04 04:22:00,1.4026,1.403,1.4026,1.40275,37800000.0
2009-03-04 04:23:00,1.40265,1.403,1.40265,1.40285,97600000.0
2009-03-04 04:24:00,1.4028,1.4029,1.40245,1.40245,38800000.0
2009-03-04 04:25:00,1.4026,1.4027,1.4022,1.4027,111400000.0
2009-03-04 04:26:00,1.40285,1.40295,1.4024,1.40285,62800000.0
2009-03-04 04:27:00,1.40285,1.40285,1.4025,1.40275,19200000.0
2009-03-04 04:28:00,1.40285,1.40295,1.40275,1.40295,11200000.0
2009-03-04 04:29:00,1.40295,1.40295,1.4029,1.40295,23600000.0
2009-03-04 04:30:00,1.4029,1.40295,1.4027,1.4028,22400000.0
2009-03-04 04:31:00,1.4029,1.4029,1.40285,1.4029,11200000.0
2009-03-04 04:32:00,1.4027,1.40275,1.4026,1.4026,16000000.0
2009-03-04 04:33:00,1.4026,1.40265,1.40245,1.4025,92200000.0
2009-03-04 04:34:00,1.40255,1.40265,1.4024,1.40255,246400000.0
2009-03-04 04:35:00,1.4024,1.4024,1.40235,1.40235,16000000.0
2009-03-04 04:36:00,1.40235,1.4024,1.40225,1.4023,87800000.0
2009-03-04 04:37:00,1.40225,1.40245,1.4022,1.40245,59400000.0
2009-03-04 04:38:00,1.40245,1.40245,1.4023,1.4024,94400000.0
2009-03-04 04:39:00,1.4024,1.403,1.4023,1.4026,76600000.0
2009-03-04 04:40:00,1.40255,1.4027,1.40255,1.4027,71800000.0
2009-03-04 04:41:00,1.4027,1.40295,1.4027,1.4027,80600000.0
2009-03-04 04:42:00,1.4028,1.40315,1.4028,1.40305,44600000.0
2009-03-04 04:43:00,1.403,1.403,1.40285,1.403,33800000.0
2009-03-04 04:44:00,1.403,1.403,1.4023,1.4023,132200000.0
2009-03-04 04:45:00,1.4023,1.4023,1.4021,1.4023,71800000.0
2009-03-04 04:46:00,1.4024,1.40255,1.40215,1.40255,16800000.0
2009-03-04 04:47:00,1.4027,1.40275,1.4025,1.40255,11200000.0
2009-03-04 04:48:00,1.40255,1.40255,1.4022,1.40255,37200000.0
2009-03-04 04:49:00,1.4026,1.4027,1.40225,1.4023,51000000.0
2009-03-04 04:50:00,1.40225,1.40225,1.40225,1.40225,1600000.0
2009-03-04 04:51:00,1.4023,1.4026,1.40215,1.4026,47600000.0
2009-03-04 04:52:00,1.4026,1.4026,1.40255,1.40255,9600000.0
2009-03-04 04:53:00,1.40245,1.40245,1.40245,1.40245,14400000.0
2009-03-04 04:54:00,1.40255,1.4027,1.4024,1.4024,27200000.0
2009-03-04 04:55:00,1.40245,1.40255,1.40235,1.4025,66200000.0
2009-03-04 04:56:00,1.40245,1.4026,1.40235,1.4026,40000000.0
2009-03-04 04:57:00,1.40245,1.4028,1.40245,1.40275,33600000.0
2009-03-04 04:58:00,1.40275,1.4031,1.40275,1.4029,25000000.0
2009-03-04 04:59:00,1.403,1.403,1.4028,1.40285,21000000.0
2009-03-04 05:00:00,1.4028,1.403,1.4024,1.4024,46400000.0
2009-03-04 05:01:00,1.4024,1.4026,1.40225,1.40225,47200000.0
2009-03-04 05:02:00,1.4022,1.4022,1.40215,1.4022,49000000.0
2009-03-04 05:03:00,1.4022,1.4022,1.40215,1.40215,24800000.0
2009-03-04 05:04:00,1.40215,1.40225,1.40155,1.4016,55400000.0
2009-03-04 05:05:00,1.4017,1.40185,1.4015,1.40165,83000000.0
2009-03-04 05:06:00,1.40165,1.40185,1.40165,1.40175,53200000.0
2009-03-04 05:07:00,1.4017,1.40185,1.4017,1.40185,92400000.0
2009-03-04 05:08:00,1.40185,1.40205,1.40185,1.40205,41000000.0
2009-03-04 05:09:00,1.402,1.402,1.402,1.402,25000000.0
2009-03-04 05:10:00,1.40169,1.40187,1.40153,1.40187,44000000.0
2009-03-04 05:11:00,1.4022,1.40235,1.4022,1.4023,12800000.0
2009-03-04 05:12:00,1.4023,1.4023,1.4021,1.4021,19000000.0
2009-03-04 05:13:00,1.4021,1.4021,1.4018,1.4018,32800000.0
2009-03-04 05:14:00,1.4019,1.4019,1.4019,1.4019,11200000.0
2009-03-04 05:15:00,1.4019,1.40195,1.4019,1.4019,81600000.0
2009-03-04 05:16:00,1.40175,1.40175,1.4016,1.4016,73000000.0
2009-03-04 05:17:00,1.4016,1.4017,1.4013,1.4014,162600000.0
2009-03-04 05:18:00,1.4014,1.4018,1.40135,1.40175,53200000.0
2009-03-04 05:19:00,1.40175,1.402,1.40175,1.4019,35600000.0
2009-03-04 05:20:00,1.402,1.40225,1.402,1.40205,64200000.0
2009-03-04 05:21:00,1.40195,1.40225,1.40195,1.40225,33600000.0
2009-03-04 05:22:00,1.40225,1.40225,1.4018,1.402,33600000.0
2009-03-04 05:23:00,1.402,1.40225,1.40195,1.40225,37000000.0
2009-03-04 05:24:00,1.4022,1.4022,1.4015,1.4015,72400000.0
2009-03-04 05:25:00,1.4015,1.40175,1.40115,1.4014,206800000.0
2009-03-04 05:26:00,1.40145,1.4015,1.4007,1.401,183300000.0
2009-03-04 05:27:00,1.40105,1.40135,1.401,1.401,32200000.0
2009-03-04 05:28:00,1.40105,1.40105,1.401,1.401,14400000.0
2009-03-04 05:29:00,1.40105,1.4013,1.401,1.40105,130000000.0
2009-03-04 05:30:00,1.40105,1.4014,1.40105,1.4014,49400000.0
2009-03-04 05:31:00,1.4015,1.402,1.4012,1.40155,118000000.0
2009-03-04 05:32:00,1.40175,1.40175,1.4014,1.4016,36400000.0
2009-03-04 05:33:00,1.40145,1.4015,1.40115,1.40145,121800000.0
2009-03-04 05:34:00,1.4015,1.40165,1.4014,1.4014,52600000.0
2009-03-04 05:35:00,1.4014,1.4014,1.40135,1.40135,6400000.0
2009-03-04 05:36:00,1.4013,1.4013,1.4012,1.4013,53600000.0
2009-03-04 05:37:00,1.40135,1.40155,1.4013,1.4015,22400000.0
2009-03-04 05:38:00,1.4015,1.4018,1.40145,1.4018,30000000.0
2009-03-04 05:39:00,1.4018,1.403,1.40155,1.403,93200000.0
2009-03-04 05:40:00,1.40295,1.40305,1.4021,1.4022,186500000.0
2009-03-04 05:41:00,1.4023,1.4028,1.40225,1.4028,78800000.0
2009-03-04 05:42:00,1.4028,1.4032,1.40275,1.40275,156800000.0
2009-03-04 05:43:00,1.40275,1.4028,1.40275,1.40275,83400000.0
2009-03-04 05:44:00,1.40275,1.403,1.40275,1.403,63200000.0
2009-03-04 05:45:00,1.40305,1.40315,1.4029,1.4029,55800000.0
2009-03-04 05:46:00,1.4029,1.4029,1.4025,1.4025,128400000.0
2009-03-04 05:47:00,1.40245,1.40255,1.4023,1.4023,57800000.0
2009-03-04 05:48:00,1.40235,1.4024,1.4023,1.4024,38400000.0
2009-03-04 05:49:00,1.40245,1.40265,1.40245,1.40255,34400000.0
2009-03-04 05:50:00,1.4025,1.40255,1.4019,1.402,106800000.0
2009-03-04 05:51:00,1.402,1.402,1.4013,1.4015,131800000.0
2009-03-04 05:52:00,1.4015,1.40165,1.4015,1.40155,28000000.0
2009-03-04 05:53:00,1.40155,1.40155,1.40155,1.40155,11000000.0
2009-03-04 05:54:00,1.4016,1.4016,1.40155,1.40155,12800000.0
2009-03-04 05:55:00,1.40155,1.4016,1.40145,1.40155,143400000.0
2009-03-04 05:56:00,1.4016,1.4016,1.40145,1.40155,36200000.0
2009-03-04 05:57:00,1.40155,1.40155,1.40145,1.40145,53600000.0
2009-03-04 05:58:00,1.40145,1.40175,1.40145,1.4017,22400000.0
2009-03-04 05:59:00,1.4017,1.4019,1.4015,1.40185,63000000.0
2009-03-04 06:00:00,1.4019,1.4028,1.4019,1.4027,119400000.0
2009-03-04 06:01:00,1.4027,1.403,1.4025,1.4025,37600000.0
2009-03-04 06:02:00,1.4025,1.40275,1.4025,1.4026,96000000.0
2009-03-04 06:03:00,1.40255,1.40255,1.4024,1.4025,30600000.0
2009-03-04 06:04:00,1.40255,1.4027,1.40255,1.4027,33400000.0
2009-03-04 06:05:00,1.4027,1.40325,1.4027,1.4028,125800000.0
2009-03-04 06:06:00,1.4028,1.40305,1.40205,1.40205,72600000.0
2009-03-04 06:07:00,1.402,1.40215,1.402,1.40215,20600000.0
2009-03-04 06:08:00,1.40215,1.40225,1.40205,1.40225,120000000.0
2009-03-04 06:09:00,1.4023,1.4027,1.4021,1.4021,57800000.0
2009-03-04 06:10:00,1.4025,1.40255,1.4023,1.4024,111400000.0
2009-03-04 06:11:00,1.4024,1.4024,1.40235,1.40235,36800000.0
2009-03-04 06:12:00,1.40235,1.40235,1.40235,1.40235,4800000.0
2009-03-04 06:13:00,1.40235,1.4025,1.4023,1.4025,73600000.0
2009-03-04 06:14:00,1.40245,1.40245,1.4024,1.4024,56000000.0
2009-03-04 06:15:00,1.4024,1.4024,1.40195,1.40205,140600000.0
2009-03-04 06:16:00,1.40205,1.40215,1.40205,1.40215,27200000.0
2009-03-04 06:17:00,1.402,1.40215,1.402,1.40215,54400000.0
2009-03-04 06:18:00,1.40215,1.40215,1.40195,1.40205,89600000.0
2009-03-04 06:19:00,1.40205,1.40205,1.4013,1.4013,172000000.0
2009-03-04 06:20:00,1.4013,1.4018,1.4012,1.4013,223200000.0
2009-03-04 06:21:00,1.4014,1.40185,1.4014,1.40155,24000000.0
2009-03-04 06:22:00,1.40155,1.40185,1.4013,1.40155,33600000.0
2009-03-04 06:23:00,1.4016,1.40165,1.40155,1.4016,62400000.0
2009-03-04 06:24:00,1.40155,1.40165,1.40155,1.40155,70800000.0
2009-03-04 06:25:00,1.40155,1.4016,1.40155,1.40155,14400000.0
2009-03-04 06:26:00,1.40155,1.402,1.40155,1.4018,113600000.0
2009-03-04 06:27:00,1.40185,1.40215,1.40185,1.40195,190800000.0
2009-03-04 06:28:00,1.4019,1.40195,1.40155,1.4017,222600000.0
2009-03-04 06:29:00,1.4017,1.402,1.4015,1.4015,184800000.0
2009-03-04 06:30:00,1.4016,1.4019,1.4016,1.4019,27200000.0
2009-03-04 06:31:00,1.4018,1.40185,1.4016,1.40175,43200000.0
2009-03-04 06:32:00,1.40175,1.40175,1.40175,1.40175,6400000.0
2009-03-04 06:33:00,1.40175,1.40175,1.4017,1.4017,35200000.0
2009-03-04 06:34:00,1.40175,1.40175,1.4016,1.40165,140400000.0
2009-03-04 06:35:00,1.4016,1.4017,1.4015,1.4016,144800000.0
2009-03-04 06:36:00,1.4016,1.40175,1.40155,1.4016,107400000.0
2009-03-04 06:37:00,1.4017,1.4017,1.40155,1.40155,26800000.0
2009-03-04 06:38:00,1.40155,1.40155,1.4013,1.4013,126400000.0
2009-03-04 06:39:00,1.4013,1.40175,1.40105,1.4015,77500000.0
2009-03-04 06:40:00,1.4015,1.4015,1.40135,1.4015,38400000.0
2009-03-04 06:41:00,1.4013,1.4013,1.4013,1.4013,4800000.0
2009-03-04 06:42:00,1.40126,1.40127,1.4012,1.40127,28800000.0
2009-03-04 06:43:00,1.40145,1.40145,1.40135,1.4014,11200000.0
2009-03-04 06:44:00,1.4013,1.4014,1.4013,1.4014,4600000.0
2009-03-04 06:45:00,1.4013,1.4013,1.4013,1.4013,3000000.0
2009-03-04 06:46:00,1.4014,1.4014,1.4014,1.4014,4800000.0
2009-03-04 06:47:00,1.4014,1.4014,1.4013,1.4013,4600000.0
2009-03-04 06:48:00,1.4013,1.4013,1.4013,1.4013,27400000.0
2009-03-04 06:49:00,1.4013,1.4014,1.4013,1.4014,70800000.0
2009-03-04 06:50:00,1.4014,1.4014,1.4014,1.4014,17600000.0
2009-03-04 06:51:00,1.4014,1.4015,1.4014,1.4015,46400000.0
2009-03-04 06:52:00,1.4015,1.4015,1.40145,1.40145,54400000.0
2009-03-04 06:53:00,1.40145,1.4015,1.40145,1.40145,14400000.0
2009-03-04 06:54:00,1.40145,1.40145,1.40145,1.40145,11200000.0
2009-03-04 06:55:00,1.40145,1.4015,1.40135,1.40145,46000000.0
2009-03-04 06:56:00,1.40145,1.40145,1.4013,1.4013,33600000.0
2009-03-04 06:57:00,1.4013,1.4013,1.4013,1.4013,1600000.0
2009-03-04 06:58:00,1.40115,1.40175,1.40115,1.40145,133000000.0
2009-03-04 06:59:00,1.40145,1.4016,1.40125,1.4015,36000000.0
2009-03-04 07:00:00,1.40155,1.40175,1.40155,1.4016,124200000.0
2009-03-04 07:01:00,1.40155,1.40175,1.40155,1.40175,148600000.0
2009-03-04 07:02:00,1.40175,1.40175,1.40165,1.40175,51200000.0
2009-03-04 07:03:00,1.40175,1.40185,1.40155,1.4018,97200000.0
2009-03-04 07:04:00,1.4018,1.40195,1.40175,1.40195,27200000.0
2009-03-04 07:05:00,1.402,1.4023,1.4018,1.4023,121400000.0
2009-03-04 07:06:00,1.4024,1.40245,1.40185,1.402,133400000.0
2009-03-04 07:07:00,1.40205,1.40205,1.4017,1.4018,68800000.0
2009-03-04 07:08:00,1.4019,1.4019,1.40175,1.4019,112000000.0
2009-03-04 07:09:00,1.4019,1.4019,1.4019,1.4019,1600000.0
2009-03-04 07:10:00,1.40172,1.40193,1.40166,1.40193,68800000.0
2009-03-04 07:11:00,1.40185,1.40185,1.40185,1.40185,25600000.0
2009-03-04 07:12:00,1.40185,1.4019,1.40185,1.4019,19200000.0
2009-03-04 07:13:00,1.4019,1.4019,1.4019,1.4019,11200000.0
2009-03-04 07:14:00,1.4019,1.4019,1.40185,1.4019,14400000.0
2009-03-04 07:15:00,1.4018,1.40206,1.40177,1.40187,44800000.0
2009-03-04 07:16:00,1.40185,1.40185,1.40185,1.40185,9600000.0
2009-03-04 07:17:00,1.40185,1.4019,1.40185,1.4019,25600000.0
2009-03-04 07:18:00,1.40185,1.40185,1.40185,1.40185,9600000.0
2009-03-04 07:19:00,1.40185,1.402,1.40185,1.402,14200000.0
2009-03-04 07:20:00,1.40185,1.40215,1.40185,1.40205,49600000.0
2009-03-04 07:21:00,1.40205,1.40215,1.40205,1.40215,9200000.0
2009-03-04 07:22:00,1.40205,1.40205,1.40205,1.40205,18800000.0
2009-03-04 07:23:00,1.4021,1.4021,1.40205,1.4021,30800000.0
2009-03-04 07:24:00,1.4021,1.4021,1.4021,1.4021,16800000.0
2009-03-04 07:25:00,1.4021,1.4025,1.40205,1.40235,99200000.0
2009-03-04 07:26:00,1.40235,1.40235,1.40225,1.40225,36800000.0
2009-03-04 07:27:00,1.40225,1.40235,1.40225,1.4023,68800000.0
2009-03-04 07:28:00,1.40225,1.4024,1.40225,1.4024,24400000.0
2009-03-04 07:29:00,1.4024,1.4024,1.4024,1.4024,3200000.0
2009-03-04 07:30:00,1.4024,1.4029,1.40235,1.40265,196400001.0
2009-03-04 07:31:00,1.40265,1.40315,1.40265,1.40315,215800000.0
2009-03-04 07:32:00,1.4032,1.4032,1.4024,1.4024,112000000.0
2009-03-04 07:33:00,1.4024,1.4025,1.40235,1.4025,11200000.0
2009-03-04 07:34:00,1.40235,1.4025,1.40235,1.4025,10000000.0
2009-03-04 07:35:00,1.40235,1.40265,1.40235,1.40235,17200000.0
2009-03-04 07:36:00,1.40235,1.40235,1.40235,1.40235,2000000.0
2009-03-04 07:37:00,1.4025,1.4025,1.40225,1.40225,2600000.0
2009-03-04 07:38:00,1.40225,1.40225,1.4022,1.40225,31400000.0
2009-03-04 07:39:00,1.40225,1.40225,1.4022,1.4022,64000000.0
2009-03-04 07:40:00,1.4022,1.4025,1.4022,1.4025,29400000.0
2009-03-04 07:41:00,1.40245,1.4025,1.4021,1.4021,79800000.0
2009-03-04 07:42:00,1.40225,1.4026,1.4021,1.40235,39600000.0
2009-03-04 07:43:00,1.4024,1.4025,1.4022,1.4025,31000000.0
2009-03-04 07:44:00,1.4025,1.4026,1.40235,1.4025,19000000.0
2009-03-04 07:45:00,1.40235,1.4025,1.4023,1.4025,28600000.0
2009-03-04 07:46:00,1.4025,1.40255,1.4025,1.4025,22000000.0
2009-03-04 07:47:00,1.4025,1.4025,1.4024,1.4025,25200000.0
2009-03-04 07:48:00,1.4024,1.40255,1.4024,1.4025,67800000.0
2009-03-04 07:49:00,1.4025,1.40255,1.40235,1.40235,143600000.0
2009-03-04 07:50:00,1.40235,1.4025,1.40235,1.4025,103200000.0
2009-03-04 07:51:00,1.4025,1.40295,1.4024,1.4027,117000000.0
2009-03-04 07:52:00,1.4027,1.4027,1.40235,1.40235,78400000.0
2009-03-04 07:53:00,1.40235,1.40235,1.4023,1.4023,16000000.0
2009-03-04 07:54:00,1.4023,1.4023,1.4022,1.4022,19200000.0
2009-03-04 07:55:00,1.4021,1.4025,1.4021,1.4025,10800000.0
2009-03-04 07:56:00,1.40245,1.4025,1.40205,1.4022,43800000.0
2009-03-04 07:57:00,1.4023,1.4023,1.4022,1.4022,33000000.0
2009-03-04 07:58:00,1.4022,1.4023,1.4019,1.4019,85200000.0
2009-03-04 07:59:00,1.4019,1.4019,1.40125,1.40145,156600000.0
2009-03-04 08:00:00,1.4014,1.4014,1.40075,1.40075,93600000.0
2009-03-04 08:01:00,1.40075,1.4009,1.40045,1.40055,110000000.0
2009-03-04 08:02:00,1.40055,1.40065,1.39995,1.4002,247200006.0
2009-03-04 08:03:00,1.4002,1.4006,1.3998,1.4005,403599998.0
2009-03-04 08:04:00,1.4005,1.4005,1.40035,1.4004,32000000.0
2009-03-04 08:05:00,1.40055,1.40085,1.40045,1.4008,52600000.0
2009-03-04 08:06:00,1.40085,1.40085,1.40055,1.4006,66000000.0
2009-03-04 08:07:00,1.40085,1.40085,1.4006,1.4006,32000000.0
2009-03-04 08:08:00,1.4006,1.4008,1.4006,1.4008,80600000.0
2009-03-04 08:09:00,1.4007,1.40165,1.4007,1.40135,343800000.0
2009-03-04 08:10:00,1.40135,1.40165,1.4009,1.40105,227700000.0
2009-03-04 08:11:00,1.401,1.40105,1.401,1.40105,12600000.0
2009-03-04 08:12:00,1.401,1.40105,1.40055,1.4008,120200000.0
2009-03-04 08:13:00,1.4007,1.4007,1.4005,1.4006,75200000.0
2009-03-04 08:14:00,1.4006,1.4006,1.40035,1.4005,88000000.0
2009-03-04 08:15:00,1.4005,1.4005,1.4005,1.4005,35200000.0
2009-03-04 08:16:00,1.4005,1.40115,1.4005,1.4009,100600000.0
2009-03-04 08:17:00,1.4009,1.40095,1.4009,1.40095,16000000.0
2009-03-04 08:18:00,1.4009,1.4009,1.4009,1.4009,5800000.0
2009-03-04 08:19:00,1.4009,1.4009,1.4009,1.4009,5000000.0
2009-03-04 08:20:00,1.4009,1.4009,1.4009,1.4009,3000000.0
2009-03-04 08:21:00,1.4009,1.4009,1.4009,1.4009,1000000.0
2009-03-04 08:22:00,1.4009,1.4009,1.4009,1.4009,2000000.0
2009-03-04 08:23:00,1.401,1.40115,1.401,1.40115,31800000.0
2009-03-04 08:24:00,1.40115,1.4015,1.40095,1.40095,62400000.0
2009-03-04 08:25:00,1.4011,1.40195,1.40085,1.40135,107400000.0
2009-03-04 08:26:00,1.40155,1.40175,1.4015,1.40155,117600000.0
2009-03-04 08:27:00,1.4015,1.40155,1.401,1.4012,23200000.0
2009-03-04 08:28:00,1.4012,1.4013,1.4009,1.4009,48800000.0
2009-03-04 08:29:00,1.40105,1.40135,1.40105,1.40125,30600000.0
2009-03-04 08:30:00,1.4013,1.40135,1.40125,1.4013,94400000.0
2009-03-04 08:31:00,1.40125,1.40145,1.40125,1.40135,146600000.0
2009-03-04 08:32:00,1.4013,1.40135,1.4012,1.4013,67800000.0
2009-03-04 08:33:00,1.40125,1.40165,1.40105,1.40155,95400000.0
2009-03-04 08:34:00,1.4017,1.4018,1.40155,1.40155,168400000.0
2009-03-04 08:35:00,1.40155,1.40185,1.4015,1.40155,226800000.0
2009-03-04 08:36:00,1.40155,1.40175,1.4008,1.40095,450000000.0
2009-03-04 08:37:00,1.40115,1.4012,1.4008,1.40115,100600000.0
2009-03-04 08:38:00,1.40115,1.4012,1.401,1.401,78400000.0
2009-03-04 08:39:00,1.401,1.40145,1.401,1.4013,58400000.0
2009-03-04 08:40:00,1.4013,1.4015,1.4013,1.4014,110000000.0
2009-03-04 08:41:00,1.4013,1.40185,1.40115,1.40115,52600000.0
2009-03-04 08:42:00,1.40135,1.4016,1.4013,1.40155,30800000.0
2009-03-04 08:43:00,1.4016,1.4023,1.40135,1.402,136600000.0
2009-03-04 08:44:00,1.40205,1.40265,1.4018,1.40235,279800000.0
2009-03-04 08:45:00,1.4023,1.4024,1.40195,1.4021,109800000.0
2009-03-04 08:46:00,1.4022,1.4022,1.4017,1.4021,86200000.0
2009-03-04 08:47:00,1.4021,1.4023,1.40205,1.40225,47000000.0
2009-03-04 08:48:00,1.40225,1.40265,1.40225,1.40245,88000000.0
2009-03-04 08:49:00,1.4024,1.40255,1.40235,1.4024,52800000.0
2009-03-04 08:50:00,1.4024,1.4024,1.40195,1.40215,42600000.0
2009-03-04 08:51:00,1.40215,1.4023,1.402,1.4021,53200000.0
2009-03-04 08:52:00,1.40205,1.4021,1.40165,1.40175,148600000.0
2009-03-04 08:53:00,1.40175,1.402,1.4017,1.4017,188200000.0
2009-03-04 08:54:00,1.4017,1.4023,1.4017,1.4022,199100000.0
2009-03-04 08:55:00,1.40215,1.40215,1.402,1.40215,96800000.0
2009-03-04 08:56:00,1.4022,1.4022,1.40185,1.40185,80000000.0
2009-03-04 08:57:00,1.40185,1.402,1.40185,1.4019,66200000.0
2009-03-04 08:58:00,1.4019,1.402,1.40175,1.40195,72100000.0
2009-03-04 08:59:00,1.40195,1.4022,1.4019,1.40205,50800000.0
2009-03-04 09:00:00,1.40185,1.4021,1.4018,1.4021,71200000.0
2009-03-04 09:01:00,1.40215,1.40235,1.402,1.40215,98400000.0
2009-03-04 09:02:00,1.40215,1.40215,1.4021,1.4021,30400000.0
2009-03-04 09:03:00,1.4021,1.4028,1.402,1.40265,160400000.0
2009-03-04 09:04:00,1.40265,1.4027,1.4024,1.4027,166000000.0
2009-03-04 09:05:00,1.4027,1.4033,1.4026,1.40285,245000000.0
2009-03-04 09:06:00,1.40285,1.4029,1.4013,1.4013,398800000.0
2009-03-04 09:07:00,1.4013,1.40175,1.4013,1.4015,224400000.0
2009-03-04 09:08:00,1.4015,1.40195,1.4015,1.40175,113000000.0
2009-03-04 09:09:00,1.4018,1.40205,1.40135,1.4018,415600000.0
2009-03-04 09:10:00,1.40175,1.40195,1.4013,1.40155,608800000.0
2009-03-04 09:11:00,1.40155,1.40195,1.40145,1.4018,399400000.0
2009-03-04 09:12:00,1.4018,1.40185,1.40165,1.40185,70200000.0
2009-03-04 09:13:00,1.4017,1.40175,1.4014,1.40145,34400000.0
2009-03-04 09:14:00,1.40155,1.4016,1.40145,1.4015,48000000.0
2009-03-04 09:15:00,1.4015,1.4019,1.4015,1.40165,82900000.0
2009-03-04 09:16:00,1.40165,1.40215,1.4016,1.40175,176800000.0
2009-03-04 09:17:00,1.40175,1.4023,1.4017,1.40225,131600000.0
2009-03-04 09:18:00,1.40235,1.4029,1.40235,1.4029,253600000.0
2009-03-04 09:19:00,1.4029,1.4034,1.4029,1.40315,97200000.0
2009-03-04 09:20:00,1.4032,1.4032,1.40275,1.4028,129000000.0
2009-03-04 09:21:00,1.4029,1.4033,1.4028,1.4028,110000000.0
2009-03-04 09:22:00,1.40295,1.4033,1.40295,1.40315,20600000.0
2009-03-04 09:23:00,1.4031,1.4036,1.40295,1.40335,288400000.0
2009-03-04 09:24:00,1.40335,1.4036,1.40335,1.4034,30800000.0
2009-03-04 09:25:00,1.4035,1.40375,1.40335,1.40375,208400000.0
2009-03-04 09:26:00,1.40375,1.40385,1.40345,1.40365,235400000.0
2009-03-04 09:27:00,1.40365,1.4039,1.4036,1.4039,152000000.0
2009-03-04 09:28:00,1.4039,1.4041,1.40365,1.40395,120400000.0
2009-03-04 09:29:00,1.4039,1.40525,1.40385,1.40525,636399994.0
2009-03-04 09:30:00,1.4051,1.4051,1.40455,1.40465,311400000.0
2009-03-04 09:31:00,1.4047,1.40475,1.4043,1.4043,271000000.0
2009-03-04 09:32:00,1.4043,1.4043,1.40395,1.40405,133000000.0
2009-03-04 09:33:00,1.4041,1.4048,1.4041,1.4045,205600000.0
2009-03-04 09:34:00,1.40445,1.40465,1.4044,1.4044,96200000.0
2009-03-04 09:35:00,1.40445,1.4046,1.4042,1.4044,105200000.0
2009-03-04 09:36:00,1.40435,1.4049,1.40435,1.40485,48800000.0
2009-03-04 09:37:00,1.4049,1.40595,1.4048,1.4059,194200000.0
2009-03-04 09:38:00,1.40585,1.4077,1.4057,1.40655,363600000.0
2009-03-04 09:39:00,1.40665,1.4071,1.40655,1.40655,319600000.0
2009-03-04 09:40:00,1.40655,1.40655,1.40605,1.4062,233100000.0
2009-03-04 09:41:00,1.40615,1.4069,1.40615,1.40685,288200000.0
2009-03-04 09:42:00,1.40685,1.4078,1.4062,1.4064,394900000.0
2009-03-04 09:43:00,1.4064,1.4069,1.40635,1.4068,202800000.0
2009-03-04 09:44:00,1.40665,1.40665,1.40575,1.4058,214400000.0
2009-03-04 09:45:00,1.4058,1.4062,1.4056,1.4062,262400000.0
2009-03-04 09:46:00,1.4061,1.4065,1.40605,1.40615,178400000.0
2009-03-04 09:47:00,1.4061,1.4061,1.40545,1.4055,235000000.0
2009-03-04 09:48:00,1.4055,1.4056,1.40545,1.4056,142700000.0
2009-03-04 09:49:00,1.4056,1.4056,1.40505,1.40525,330800000.0
2009-03-04 09:50:00,1.40525,1.40525,1.40505,1.40505,182600000.0
2009-03-04 09:51:00,1.4051,1.40545,1.405,1.40505,396900000.0
2009-03-04 09:52:00,1.4051,1.4052,1.405,1.40505,514400001.0
2009-03-04 09:53:00,1.40505,1.4052,1.40495,1.40505,213199999.0
2009-03-04 09:54:00,1.4052,1.40525,1.40495,1.40505,309500000.0
2009-03-04 09:55:00,1.40505,1.4051,1.4045,1.40475,532899999.0
2009-03-04 09:56:00,1.40475,1.40485,1.40465,1.40485,315800000.0
2009-03-04 09:57:00,1.40465,1.40485,1.40465,1.40485,135600000.0
2009-03-04 09:58:00,1.40485,1.40525,1.40455,1.40505,255200000.0
2009-03-04 09:59:00,1.40505,1.4052,1.40485,1.40515,281500000.0
2009-03-04 10:00:00,1.40515,1.40515,1.40455,1.40465,617200000.0
2009-03-04 10:01:00,1.40465,1.40475,1.4041,1.4043,488800000.0
2009-03-04 10:02:00,1.40435,1.4047,1.40415,1.40415,272600000.0
2009-03-04 10:03:00,1.40415,1.4044,1.40395,1.40435,218800000.0
2009-03-04 10:04:00,1.40435,1.4049,1.404,1.4041,197200000.0
2009-03-04 10:05:00,1.40415,1.40475,1.40415,1.40475,388400000.0
2009-03-04 10:06:00,1.40475,1.40475,1.40435,1.40435,257000000.0
2009-03-04 10:07:00,1.4044,1.4045,1.40345,1.4037,564999999.0
2009-03-04 10:08:00,1.4037,1.40375,1.40335,1.4037,223200000.0
2009-03-04 10:09:00,1.4037,1.40405,1.4036,1.40375,348300000.0
2009-03-04 10:10:00,1.4038,1.4039,1.40305,1.4035,482000000.0
2009-03-04 10:11:00,1.4035,1.4062,1.4035,1.40615,546200000.0
2009-03-04 10:12:00,1.40615,1.4077,1.40615,1.4075,440900000.0
2009-03-04 10:13:00,1.4074,1.4074,1.4067,1.40675,401200000.0
2009-03-04 10:14:00,1.4068,1.40715,1.4067,1.407,209700000.0
2009-03-04 10:15:00,1.407,1.40735,1.40685,1.40685,312200000.0
2009-03-04 10:16:00,1.40685,1.40775,1.4067,1.40745,305599999.0
2009-03-04 10:17:00,1.40745,1.40785,1.40725,1.40755,347900000.0
2009-03-04 10:18:00,1.40755,1.4081,1.40745,1.40795,344800000.0
2009-03-04 10:19:00,1.4079,1.40885,1.4079,1.4088,435000001.0
2009-03-04 10:20:00,1.40885,1.40885,1.40835,1.4084,340600000.0
2009-03-04 10:21:00,1.4085,1.4088,1.4083,1.4086,179800000.0
2009-03-04 10:22:00,1.40855,1.4087,1.40795,1.40795,340600000.0
2009-03-04 10:23:00,1.40795,1.40795,1.407,1.40725,454900000.0
2009-03-04 10:24:00,1.40725,1.408,1.4069,1.4069,489100002.0
2009-03-04 10:25:00,1.4069,1.4075,1.4069,1.40735,305200000.0
2009-03-04 10:26:00,1.4073,1.40745,1.40725,1.40745,378400000.0
2009-03-04 10:27:00,1.40745,1.40745,1.4069,1.4071,423200001.0
2009-03-04 10:28:00,1.40725,1.4075,1.4069,1.4069,600100001.0
2009-03-04 10:29:00,1.407,1.40725,1.4066,1.4072,125400000.0
2009-03-04 10:30:00,1.4072,1.4074,1.4072,1.40725,160600000.0
2009-03-04 10:31:00,1.40725,1.4074,1.40705,1.40705,144200000.0
2009-03-04 10:32:00,1.4071,1.4072,1.40705,1.4072,78300000.0
2009-03-04 10:33:00,1.40725,1.4074,1.40705,1.4074,178700000.0
2009-03-04 10:34:00,1.40725,1.4075,1.4072,1.40725,135800000.0
2009-03-04 10:35:00,1.40725,1.40745,1.407,1.40715,147400000.0
2009-03-04 10:36:00,1.40715,1.40785,1.4071,1.40765,373900000.0
2009-03-04 10:37:00,1.40765,1.40785,1.4075,1.4078,369600000.0
2009-03-04 10:38:00,1.4078,1.40835,1.4076,1.40785,325600000.0
2009-03-04 10:39:00,1.4077,1.4081,1.4077,1.408,186000000.0
2009-03-04 10:40:00,1.40805,1.4086,1.4078,1.40855,488200000.0
2009-03-04 10:41:00,1.40855,1.40865,1.408,1.40815,371400001.0
2009-03-04 10:42:00,1.40815,1.40845,1.4076,1.40765,631700000.0
2009-03-04 10:43:00,1.4076,1.40775,1.40735,1.40745,444600000.0
2009-03-04 10:44:00,1.40745,1.40795,1.4072,1.4072,347400000.0
2009-03-04 10:45:00,1.4073,1.4085,1.4073,1.4074,641899999.0
2009-03-04 10:46:00,1.4074,1.40755,1.40705,1.4072,425600000.0
2009-03-04 10:47:00,1.4072,1.40725,1.40705,1.40715,318200000.0
2009-03-04 10:48:00,1.4071,1.4071,1.40655,1.40655,323500000.0
2009-03-04 10:49:00,1.40655,1.40665,1.4063,1.40635,357000000.0
2009-03-04 10:50:00,1.40635,1.4065,1.4061,1.40635,361400000.0
2009-03-04 10:51:00,1.40635,1.4066,1.4062,1.40655,309400000.0
2009-03-04 10:52:00,1.40655,1.40685,1.40655,1.40685,150300000.0
2009-03-04 10:53:00,1.40695,1.40695,1.4065,1.40675,442500001.0
2009-03-04 10:54:00,1.4067,1.40735,1.4067,1.40685,491400000.0
2009-03-04 10:55:00,1.4069,1.4071,1.4069,1.4071,98800000.0
2009-03-04 10:56:00,1.40715,1.40725,1.4071,1.4071,114600000.0
2009-03-04 10:57:00,1.4071,1.40715,1.4071,1.40715,129000000.0
2009-03-04 10:58:00,1.40715,1.4072,1.40715,1.4072,89800000.0
2009-03-04 10:59:00,1.4072,1.4072,1.40695,1.40695,231000002.0
2009-03-04 11:00:00,1.40705,1.4073,1.40705,1.4072,112800000.0
2009-03-04 11:01:00,1.4072,1.4077,1.4072,1.4076,325200000.0
2009-03-04 11:02:00,1.4076,1.4076,1.40635,1.40655,338400000.0
2009-03-04 11:03:00,1.40655,1.40675,1.4065,1.40675,174600000.0
2009-03-04 11:04:00,1.4067,1.4069,1.40665,1.40665,209100000.0
2009-03-04 11:05:00,1.40665,1.40685,1.4065,1.40655,321900000.0
2009-03-04 11:06:00,1.4066,1.40665,1.4058,1.4059,292000000.0
2009-03-04 11:07:00,1.40595,1.40595,1.4042,1.4043,495300001.0
2009-03-04 11:08:00,1.4043,1.4045,1.4042,1.4042,203600000.0
2009-03-04 11:09:00,1.4042,1.40445,1.40395,1.40435,342900000.0
2009-03-04 11:10:00,1.40435,1.4052,1.4043,1.405,370000000.0
2009-03-04 11:11:00,1.40495,1.40505,1.4048,1.40485,178800000.0
2009-03-04 11:12:00,1.4049,1.405,1.40465,1.40465,129600000.0
2009-03-04 11:13:00,1.4047,1.4047,1.4032,1.4032,450400000.0
2009-03-04 11:14:00,1.4032,1.4039,1.40265,1.4033,285200000.0
2009-03-04 11:15:00,1.40335,1.4038,1.40315,1.40365,244500000.0
2009-03-04 11:16:00,1.40365,1.4038,1.40305,1.4035,172400000.0
2009-03-04 11:17:00,1.4035,1.4047,1.4035,1.40455,358600002.0
2009-03-04 11:18:00,1.4046,1.40585,1.4046,1.40555,341600000.0
2009-03-04 11:19:00,1.40555,1.40635,1.4054,1.40595,238200000.0
2009-03-04 11:20:00,1.4059,1.40605,1.40545,1.4055,257700000.0
2009-03-04 11:21:00,1.4055,1.4056,1.4041,1.4041,310600000.0
2009-03-04 11:22:00,1.40405,1.40405,1.4034,1.40385,279000000.0
2009-03-04 11:23:00,1.40385,1.40475,1.4036,1.40475,330900000.0
2009-03-04 11:24:00,1.40465,1.4048,1.40425,1.4048,243200000.0
2009-03-04 11:25:00,1.405,1.405,1.40475,1.40485,174400000.0
2009-03-04 11:26:00,1.405,1.4051,1.40485,1.40485,63000000.0
2009-03-04 11:27:00,1.40465,1.40495,1.4042,1.40495,162000000.0
2009-03-04 11:28:00,1.405,1.40615,1.4049,1.406,362300000.0
2009-03-04 11:29:00,1.406,1.40705,1.40575,1.4066,428600000.0
2009-03-04 11:30:00,1.4065,1.40705,1.40645,1.40685,167900000.0
2009-03-04 11:31:00,1.40685,1.407,1.40625,1.4065,241800000.0
2009-03-04 11:32:00,1.4065,1.40725,1.40645,1.40705,135000000.0
2009-03-04 11:33:00,1.40705,1.40705,1.4066,1.4068,122600000.0
2009-03-04 11:34:00,1.40685,1.40685,1.4067,1.4067,35000000.0
2009-03-04 11:35:00,1.4067,1.4068,1.4065,1.4066,74000000.0
2009-03-04 11:36:00,1.40655,1.4066,1.40545,1.4055,221200002.0
2009-03-04 11:37:00,1.4056,1.4056,1.4051,1.4052,222500000.0
2009-03-04 11:38:00,1.4052,1.40585,1.4052,1.4055,295400000.0
2009-03-04 11:39:00,1.4054,1.4057,1.4053,1.40565,343900000.0
2009-03-04 11:40:00,1.4056,1.4057,1.4053,1.40555,444300000.0
2009-03-04 11:41:00,1.4055,1.40585,1.40545,1.40565,192400000.0
2009-03-04 11:42:00,1.40565,1.4057,1.40535,1.4055,377600000.0
2009-03-04 11:43:00,1.40545,1.406,1.40545,1.406,212600000.0
2009-03-04 11:44:00,1.40595,1.40715,1.40595,1.4066,404600000.0
2009-03-04 11:45:00,1.4066,1.407,1.4065,1.40665,348200000.0
2009-03-04 11:46:00,1.40665,1.407,1.4066,1.40675,266600000.0
2009-03-04 11:47:00,1.40685,1.40735,1.40675,1.4073,321700000.0
2009-03-04 11:48:00,1.4073,1.4077,1.40705,1.4074,435800000.0
2009-03-04 11:49:00,1.4072,1.4075,1.40715,1.4072,95200000.0
2009-03-04 11:50:00,1.4072,1.4074,1.40705,1.40725,315300000.0
2009-03-04 11:51:00,1.40725,1.40725,1.40615,1.4063,367600000.0
2009-03-04 11:52:00,1.40625,1.4064,1.4058,1.4058,333200000.0
2009-03-04 11:53:00,1.4058,1.40585,1.4048,1.4048,317200000.0
2009-03-04 11:54:00,1.4048,1.4057,1.4048,1.40555,648900000.0
2009-03-04 11:55:00,1.40555,1.40555,1.4047,1.40485,416700000.0
2009-03-04 11:56:00,1.40485,1.40485,1.40435,1.4044,323900000.0
2009-03-04 11:57:00,1.4045,1.40515,1.40425,1.40515,389500000.0
2009-03-04 11:58:00,1.40515,1.40545,1.4047,1.40535,371800000.0
2009-03-04 11:59:00,1.40535,1.4065,1.40535,1.4058,507000000.0
2009-03-04 12:00:00,1.4057,1.406,1.4053,1.40545,284400000.0
2009-03-04 12:01:00,1.40545,1.40555,1.4054,1.4054,176200000.0
2009-03-04 12:02:00,1.4054,1.4057,1.40505,1.4057,262500000.0
2009-03-04 12:03:00,1.40575,1.40605,1.4055,1.40605,391800000.0
2009-03-04 12:04:00,1.40605,1.40655,1.406,1.40615,351100000.0
2009-03-04 12:05:00,1.40615,1.40675,1.40615,1.4065,138400000.0
2009-03-04 12:06:00,1.40635,1.4072,1.40635,1.4072,187100000.0
2009-03-04 12:07:00,1.40715,1.40725,1.4066,1.40665,242400000.0
2009-03-04 12:08:00,1.4067,1.40675,1.4063,1.40675,429400000.0
2009-03-04 12:09:00,1.40675,1.40675,1.40635,1.4066,454600000.0
2009-03-04 12:10:00,1.4066,1.4074,1.4066,1.4074,316600000.0
2009-03-04 12:11:00,1.40735,1.40785,1.4073,1.4078,318600000.0
2009-03-04 12:12:00,1.40785,1.40835,1.4077,1.4079,311200000.0
2009-03-04 12:13:00,1.40785,1.4084,1.4078,1.40795,372700000.0
2009-03-04 12:14:00,1.4079,1.40815,1.40775,1.40805,591399998.0
2009-03-04 12:15:00,1.408,1.408,1.40715,1.40755,294800000.0
2009-03-04 12:16:00,1.4075,1.40855,1.4074,1.40855,514500000.0
2009-03-04 12:17:00,1.40855,1.4086,1.4077,1.40805,332600001.0
2009-03-04 12:18:00,1.40805,1.40805,1.40765,1.40775,437400000.0
2009-03-04 12:19:00,1.40775,1.40855,1.40765,1.40825,486300000.0
2009-03-04 12:20:00,1.4084,1.4094,1.4084,1.4094,387900000.0
2009-03-04 12:21:00,1.4094,1.40985,1.4093,1.40935,296699999.0
2009-03-04 12:22:00,1.40935,1.40965,1.4093,1.40945,302500000.0
2009-03-04 12:23:00,1.4095,1.40965,1.40895,1.40905,297299999.0
2009-03-04 12:24:00,1.40905,1.40955,1.40895,1.4094,172700000.0
2009-03-04 12:25:00,1.4094,1.40955,1.4086,1.40865,288400000.0
2009-03-04 12:26:00,1.40855,1.40875,1.40785,1.40825,328500000.0
2009-03-04 12:27:00,1.40825,1.4085,1.40805,1.40815,274199996.0
2009-03-04 12:28:00,1.40815,1.4086,1.4078,1.4084,186100000.0
2009-03-04 12:29:00,1.4084,1.4084,1.40815,1.4082,87300000.0
2009-03-04 12:30:00,1.4082,1.4083,1.4073,1.4079,388600001.0
2009-03-04 12:31:00,1.4079,1.40825,1.4078,1.40825,274800000.0
2009-03-04 12:32:00,1.40825,1.4087,1.408,1.40855,250200000.0
2009-03-04 12:33:00,1.40865,1.40885,1.40835,1.4086,321500000.0
2009-03-04 12:34:00,1.4086,1.4092,1.4085,1.4089,243700000.0
2009-03-04 12:35:00,1.4089,1.4091,1.4088,1.4088,91600000.0
2009-03-04 12:36:00,1.4088,1.409,1.4087,1.40885,250100000.0
2009-03-04 12:37:00,1.40885,1.40885,1.40875,1.40875,58400000.0
2009-03-04 12:38:00,1.40875,1.409,1.40865,1.40875,166000000.0
2009-03-04 12:39:00,1.40875,1.40875,1.4087,1.4087,102400000.0
2009-03-04 12:40:00,1.40875,1.40905,1.40875,1.40895,193300001.0
2009-03-04 12:41:00,1.40895,1.40895,1.40845,1.4085,210300000.0
2009-03-04 12:42:00,1.4085,1.40925,1.4085,1.409,208700000.0
2009-03-04 12:43:00,1.409,1.40915,1.4084,1.40865,377800000.0
2009-03-04 12:44:00,1.40865,1.40865,1.4072,1.40725,399100001.0
2009-03-04 12:45:00,1.4071,1.40825,1.40695,1.40795,363700000.0
2009-03-04 12:46:00,1.40795,1.40845,1.4077,1.40825,472000000.0
2009-03-04 12:47:00,1.40825,1.40985,1.40825,1.40925,412000000.0
2009-03-04 12:48:00,1.40925,1.4103,1.40925,1.41005,375600000.0
2009-03-04 12:49:00,1.41005,1.41085,1.4099,1.41065,258400000.0
2009-03-04 12:50:00,1.4106,1.4112,1.4103,1.4112,471399999.0
2009-03-04 12:51:00,1.4112,1.4112,1.40935,1.40995,260300000.0
2009-03-04 12:52:00,1.40995,1.4102,1.40925,1.4099,237900000.0
2009-03-04 12:53:00,1.40985,1.41015,1.40965,1.4098,123700000.0
2009-03-04 12:54:00,1.40985,1.4101,1.4088,1.4088,314199999.0
2009-03-04 12:55:00,1.4089,1.4093,1.40855,1.40915,244600000.0
2009-03-04 12:56:00,1.40915,1.4093,1.40905,1.40905,87800000.0
2009-03-04 12:57:00,1.4089,1.4089,1.408,1.40835,180900000.0
2009-03-04 12:58:00,1.4084,1.4084,1.4081,1.4081,91400000.0
2009-03-04 12:59:00,1.40815,1.4085,1.40805,1.4083,145600000.0
2009-03-04 13:00:00,1.4083,1.4084,1.408,1.40805,120200000.0
2009-03-04 13:01:00,1.40805,1.40925,1.40785,1.4092,302600000.0
2009-03-04 13:02:00,1.40925,1.4093,1.40865,1.40875,177200000.0
2009-03-04 13:03:00,1.4088,1.4088,1.4086,1.40865,142400000.0
2009-03-04 13:04:00,1.4086,1.40925,1.4086,1.4089,214600000.0
2009-03-04 13:05:00,1.4089,1.40925,1.4089,1.40905,402400000.0
2009-03-04 13:06:00,1.40905,1.4098,1.40905,1.40935,111800000.0
2009-03-04 13:07:00,1.40945,1.4096,1.4093,1.40955,99700000.0
2009-03-04 13:08:00,1.40965,1.4105,1.40965,1.41015,242400000.0
2009-03-04 13:09:00,1.41015,1.41045,1.41005,1.41025,236799999.0
2009-03-04 13:10:00,1.41025,1.41075,1.41015,1.41075,177000000.0
2009-03-04 13:11:00,1.41075,1.4109,1.4101,1.4102,392800000.0
2009-03-04 13:12:00,1.4102,1.4103,1.4097,1.40975,343800001.0
2009-03-04 13:13:00,1.40975,1.40985,1.4096,1.4097,114500000.0
2009-03-04 13:14:00,1.40965,1.4101,1.4095,1.40995,261400000.0
2009-03-04 13:15:00,1.41,1.4106,1.41,1.41025,296200000.0
2009-03-04 13:16:00,1.41025,1.41045,1.40995,1.41015,351400000.0
2009-03-04 13:17:00,1.41015,1.411,1.40965,1.411,282000000.0
2009-03-04 13:18:00,1.411,1.41155,1.411,1.41135,232200000.0
2009-03-04 13:19:00,1.41135,1.4115,1.411,1.41115,244000000.0
2009-03-04 13:20:00,1.41115,1.4112,1.41015,1.41055,230525961.0
2009-03-04 13:21:00,1.41055,1.41065,1.40985,1.4103,122800000.0
2009-03-04 13:22:00,1.4103,1.4103,1.40965,1.40985,199400000.0
2009-03-04 13:23:00,1.40985,1.40985,1.4083,1.4086,276600000.0
2009-03-04 13:24:00,1.4086,1.4095,1.4086,1.4092,308600000.0
2009-03-04 13:25:00,1.4092,1.4095,1.40865,1.40915,447600000.0
2009-03-04 13:26:00,1.40915,1.40965,1.40895,1.409,236200000.0
2009-03-04 13:27:00,1.409,1.40965,1.409,1.4094,338500000.0
2009-03-04 13:28:00,1.40945,1.4099,1.4094,1.4099,213800000.0
2009-03-04 13:29:00,1.4099,1.4103,1.4098,1.41015,165400000.0
2009-03-04 13:30:00,1.4102,1.4104,1.41015,1.4102,327800000.0
2009-03-04 13:31:00,1.41015,1.41035,1.40985,1.40985,186300000.0
2009-03-04 13:32:00,1.4098,1.4098,1.4093,1.40935,167300000.0
2009-03-04 13:33:00,1.40935,1.4094,1.4092,1.4094,96600000.0
2009-03-04 13:34:00,1.4094,1.40965,1.4094,1.4096,91000000.0
2009-03-04 13:35:00,1.40965,1.41035,1.4096,1.4102,206800000.0
2009-03-04 13:36:00,1.4102,1.4105,1.4102,1.41045,250800001.0
2009-03-04 13:37:00,1.41045,1.4105,1.41025,1.41045,80000000.0
2009-03-04 13:38:00,1.41035,1.4108,1.41035,1.41065,192400000.0
2009-03-04 13:39:00,1.41055,1.41085,1.41045,1.41065,205999999.0
2009-03-04 13:40:00,1.41065,1.4108,1.41015,1.41065,334200001.0
2009-03-04 13:41:00,1.41075,1.4112,1.41065,1.41115,224200003.0
2009-03-04 13:42:00,1.41115,1.4113,1.4109,1.41105,363400002.0
2009-03-04 13:43:00,1.41095,1.411,1.4107,1.41075,247200001.0
2009-03-04 13:44:00,1.41075,1.41095,1.41075,1.41085,67000000.0
2009-03-04 13:45:00,1.41095,1.4113,1.41085,1.41105,71600000.0
2009-03-04 13:46:00,1.41105,1.4112,1.41095,1.411,41400000.0
2009-03-04 13:47:00,1.411,1.411,1.4106,1.41065,329799998.0
2009-03-04 13:48:00,1.4107,1.41095,1.40975,1.4098,362399999.0
2009-03-04 13:49:00,1.4098,1.40995,1.4095,1.4098,254400000.0
2009-03-04 13:50:00,1.40985,1.41045,1.4097,1.41015,263699999.0
2009-03-04 13:51:00,1.41015,1.4102,1.41,1.41005,171400000.0
2009-03-04 13:52:00,1.41005,1.4103,1.40995,1.41015,429400008.0
2009-03-04 13:53:00,1.41015,1.41015,1.40915,1.4092,181900001.0
2009-03-04 13:54:00,1.4091,1.40925,1.4088,1.40925,256200000.0
2009-03-04 13:55:00,1.40925,1.40955,1.40915,1.4092,191800000.0
2009-03-04 13:56:00,1.4092,1.40975,1.4091,1.40975,334700000.0
2009-03-04 13:57:00,1.40975,1.40975,1.40905,1.40915,165200000.0
2009-03-04 13:58:00,1.4091,1.40965,1.4091,1.4094,236900000.0
2009-03-04 13:59:00,1.4094,1.4094,1.4083,1.40855,419000001.0
2009-03-04 14:00:00,1.40855,1.40865,1.40775,1.408,458600000.0
2009-03-04 14:01:00,1.408,1.40835,1.40795,1.4082,226000000.0
2009-03-04 14:02:00,1.4082,1.40825,1.4081,1.40825,96600000.0
2009-03-04 14:03:00,1.40835,1.4085,1.4082,1.4083,167400000.0
2009-03-04 14:04:00,1.4083,1.4087,1.4079,1.4079,395800000.0
2009-03-04 14:05:00,1.4079,1.4085,1.40785,1.4081,408000000.0
2009-03-04 14:06:00,1.4081,1.40885,1.40805,1.40875,367200000.0
2009-03-04 14:07:00,1.40875,1.40925,1.4083,1.40905,417500000.0
2009-03-04 14:08:00,1.40895,1.4092,1.4086,1.4089,384200000.0
2009-03-04 14:09:00,1.4089,1.4091,1.40795,1.4087,360000001.0
2009-03-04 14:10:00,1.4087,1.4092,1.40835,1.4089,337300000.0
2009-03-04 14:11:00,1.4091,1.40945,1.40905,1.4092,136600000.0
2009-03-04 14:12:00,1.4092,1.40955,1.4092,1.4094,275600000.0
2009-03-04 14:13:00,1.4094,1.4098,1.4088,1.40885,336400002.0
2009-03-04 14:14:00,1.4089,1.40895,1.4084,1.40855,93800000.0
2009-03-04 14:15:00,1.40855,1.40855,1.4081,1.4082,154100000.0
2009-03-04 14:16:00,1.40825,1.40845,1.40825,1.4084,95200000.0
2009-03-04 14:17:00,1.4084,1.4086,1.40835,1.40845,249000001.0
2009-03-04 14:18:00,1.40845,1.40925,1.40845,1.40905,241400000.0
2009-03-04 14:19:00,1.40905,1.40945,1.4087,1.40875,304600002.0
2009-03-04 14:20:00,1.4087,1.4091,1.40865,1.40895,90000000.0
2009-03-04 14:21:00,1.40895,1.40935,1.40895,1.40905,157000001.0
2009-03-04 14:22:00,1.4091,1.4094,1.4089,1.4092,292199999.0
2009-03-04 14:23:00,1.4092,1.4094,1.40915,1.40935,347399999.0
2009-03-04 14:24:00,1.4094,1.40945,1.40915,1.40945,157400000.0
2009-03-04 14:25:00,1.4094,1.40965,1.4094,1.40965,97800000.0
2009-03-04 14:26:00,1.40965,1.4098,1.4095,1.40975,127000000.0
2009-03-04 14:27:00,1.40975,1.41005,1.40975,1.41005,290500000.0
2009-03-04 14:28:00,1.41005,1.41005,1.41005,1.41005,10000000.0
2009-03-04 14:29:00,1.41005,1.4102,1.4098,1.4098,266200001.0
2009-03-04 14:30:00,1.4098,1.4098,1.40935,1.40945,359100000.0
2009-03-04 14:31:00,1.4095,1.4095,1.40875,1.4088,245199999.0
2009-03-04 14:32:00,1.4087,1.40915,1.4084,1.4085,379300001.0
2009-03-04 14:33:00,1.4084,1.40845,1.40765,1.40825,239400001.0
2009-03-04 14:34:00,1.40825,1.4083,1.408,1.40815,101400000.0
2009-03-04 14:35:00,1.40815,1.40825,1.408,1.4081,190000000.0
2009-03-04 14:36:00,1.40815,1.40815,1.4077,1.408,293600000.0
2009-03-04 14:37:00,1.4079,1.4088,1.40785,1.4088,293000000.0
2009-03-04 14:38:00,1.4088,1.4089,1.40815,1.40825,215400000.0
2009-03-04 14:39:00,1.4082,1.4085,1.4082,1.4084,135200000.0
2009-03-04 14:40:00,1.4085,1.4085,1.40785,1.40805,74600000.0
2009-03-04 14:41:00,1.4079,1.408,1.4075,1.40785,150200000.0
2009-03-04 14:42:00,1.4078,1.4078,1.4077,1.40775,23000000.0
2009-03-04 14:43:00,1.40775,1.40775,1.40755,1.40775,116200000.0
2009-03-04 14:44:00,1.40775,1.4079,1.4076,1.4079,243200001.0
2009-03-04 14:45:00,1.4079,1.40835,1.4079,1.408,305200000.0
2009-03-04 14:46:00,1.408,1.40865,1.40785,1.4086,383200000.0
2009-03-04 14:47:00,1.4086,1.40945,1.4086,1.40935,158100000.0
2009-03-04 14:48:00,1.40935,1.4099,1.4092,1.4097,230600000.0
2009-03-04 14:49:00,1.4097,1.40975,1.4086,1.4086,132000000.0
2009-03-04 14:50:00,1.4086,1.40895,1.4086,1.4089,91000000.0
2009-03-04 14:51:00,1.4089,1.4089,1.40815,1.40835,270200000.0
2009-03-04 14:52:00,1.4084,1.4084,1.4078,1.40795,203699999.0
2009-03-04 14:53:00,1.40795,1.4084,1.40795,1.4083,166600000.0
2009-03-04 14:54:00,1.4083,1.4083,1.40795,1.4081,119200000.0
2009-03-04 14:55:00,1.4081,1.40875,1.4079,1.4079,334899999.0
2009-03-04 14:56:00,1.40795,1.4082,1.4077,1.4077,218999999.0
2009-03-04 14:57:00,1.4078,1.4085,1.4078,1.4085,165600000.0
2009-03-04 14:58:00,1.4085,1.40885,1.40845,1.4088,214400000.0
2009-03-04 14:59:00,1.40875,1.40895,1.40875,1.4089,323800000.0
2009-03-04 15:00:00,1.40905,1.4091,1.40885,1.4089,259000000.0
2009-03-04 15:01:00,1.40885,1.40925,1.4087,1.40915,381800000.0
2009-03-04 15:02:00,1.40915,1.40955,1.40915,1.40955,216000000.0
2009-03-04 15:03:00,1.40955,1.4098,1.40955,1.40965,193600000.0
2009-03-04 15:04:00,1.40965,1.40985,1.4096,1.4096,218600000.0
2009-03-04 15:05:00,1.40965,1.40975,1.4096,1.40965,294200000.0
2009-03-04 15:06:00,1.4096,1.4098,1.4096,1.40965,60800000.0
2009-03-04 15:07:00,1.40965,1.41015,1.4096,1.41005,364400000.0
2009-03-04 15:08:00,1.41005,1.4103,1.4099,1.41,554400000.0
2009-03-04 15:09:00,1.41,1.41,1.40955,1.40955,511000001.0
2009-03-04 15:10:00,1.40955,1.4103,1.4095,1.4103,390700000.0
2009-03-04 15:11:00,1.4103,1.41095,1.4103,1.41085,310700000.0
2009-03-04 15:12:00,1.41085,1.41085,1.41035,1.41055,243800000.0
2009-03-04 15:13:00,1.41045,1.41055,1.4101,1.4105,174400000.0
2009-03-04 15:14:00,1.4106,1.41105,1.41005,1.41045,236000000.0
2009-03-04 15:15:00,1.4099,1.4103,1.4095,1.40985,452800001.0
2009-03-04 15:16:00,1.4099,1.4099,1.40945,1.40955,658400000.0
2009-03-04 15:17:00,1.40955,1.41025,1.4094,1.41015,439800001.0
2009-03-04 15:18:00,1.41015,1.41015,1.40905,1.4093,581000002.0
2009-03-04 15:19:00,1.4093,1.40955,1.4091,1.40915,453300000.0
2009-03-04 15:20:00,1.4091,1.4096,1.40865,1.4095,229500000.0
2009-03-04 15:21:00,1.4095,1.4096,1.4092,1.40925,350500000.0
2009-03-04 15:22:00,1.40925,1.4094,1.40885,1.40915,224800000.0
2009-03-04 15:23:00,1.4093,1.40935,1.409,1.40935,310700000.0
2009-03-04 15:24:00,1.4094,1.40955,1.409,1.40925,274000000.0
2009-03-04 15:25:00,1.40925,1.40935,1.40885,1.40905,385600000.0
2009-03-04 15:26:00,1.40895,1.40965,1.40865,1.4093,483000000.0
2009-03-04 15:27:00,1.4092,1.4093,1.40815,1.40815,255600000.0
2009-03-04 15:28:00,1.40815,1.40825,1.40795,1.4082,251400000.0
2009-03-04 15:29:00,1.4082,1.4086,1.4082,1.40845,259000000.0
2009-03-04 15:30:00,1.40845,1.4094,1.40845,1.40925,408300000.0
2009-03-04 15:31:00,1.4092,1.4111,1.40915,1.411,354599999.0
2009-03-04 15:32:00,1.411,1.4117,1.41065,1.41125,370300000.0
2009-03-04 15:33:00,1.4114,1.41155,1.4106,1.4107,451000000.0
2009-03-04 15:34:00,1.4107,1.41115,1.41045,1.4106,493000000.0
2009-03-04 15:35:00,1.4107,1.41115,1.4105,1.4106,274000000.0
2009-03-04 15:36:00,1.41065,1.41065,1.4101,1.41015,174800000.0
2009-03-04 15:37:00,1.41015,1.41095,1.40985,1.41095,359200001.0
2009-03-04 15:38:00,1.41085,1.4114,1.41075,1.41125,193200000.0
2009-03-04 15:39:00,1.41125,1.41155,1.41125,1.41145,432300000.0
2009-03-04 15:40:00,1.41145,1.41215,1.41145,1.4116,431000000.0
2009-03-04 15:41:00,1.4116,1.4118,1.4112,1.4115,244000000.0
2009-03-04 15:42:00,1.4115,1.4117,1.4115,1.4117,70600000.0
2009-03-04 15:43:00,1.41165,1.4117,1.4107,1.41075,226900000.0
2009-03-04 15:44:00,1.4107,1.41085,1.4101,1.41055,288500000.0
2009-03-04 15:45:00,1.41055,1.411,1.41055,1.411,125400000.0
2009-03-04 15:46:00,1.411,1.4114,1.41095,1.4114,153500000.0
2009-03-04 15:47:00,1.4114,1.4121,1.4113,1.41195,346000000.0
2009-03-04 15:48:00,1.412,1.41215,1.4115,1.4115,270100001.0
2009-03-04 15:49:00,1.41145,1.41165,1.4113,1.41135,108200000.0
2009-03-04 15:50:00,1.41125,1.4117,1.41125,1.41145,205399999.0
2009-03-04 15:51:00,1.4114,1.41145,1.41075,1.4108,288000000.0
2009-03-04 15:52:00,1.4108,1.4111,1.4106,1.4111,107800000.0
2009-03-04 15:53:00,1.4111,1.4113,1.41105,1.4113,95600000.0
2009-03-04 15:54:00,1.4113,1.41155,1.41125,1.4115,97900000.0
2009-03-04 15:55:00,1.4115,1.41185,1.41145,1.4118,201000000.0
2009-03-04 15:56:00,1.4118,1.41205,1.4117,1.412,220200000.0
2009-03-04 15:57:00,1.412,1.41295,1.41195,1.41295,235300000.0
2009-03-04 15:58:00,1.4131,1.4131,1.4126,1.4128,561200003.0
2009-03-04 15:59:00,1.4128,1.41365,1.4128,1.41345,293200000.0
2009-03-04 16:00:00,1.41345,1.4136,1.41315,1.41315,255000001.0
2009-03-04 16:01:00,1.41315,1.41325,1.4128,1.41285,378300001.0
2009-03-04 16:02:00,1.41285,1.41335,1.41265,1.41315,226800000.0
2009-03-04 16:03:00,1.4131,1.41335,1.4129,1.41325,342600001.0
2009-03-04 16:04:00,1.41325,1.41335,1.4128,1.41295,461299999.0
2009-03-04 16:05:00,1.41285,1.41325,1.41285,1.41315,295599998.0
2009-03-04 16:06:00,1.41305,1.4138,1.41305,1.4138,414900002.0
2009-03-04 16:07:00,1.4138,1.41385,1.41335,1.41385,145300000.0
2009-03-04 16:08:00,1.41365,1.41475,1.41345,1.4145,486999997.0
2009-03-04 16:09:00,1.41445,1.4147,1.41425,1.41465,318800000.0
2009-03-04 16:10:00,1.41465,1.41485,1.41425,1.41425,582499998.0
2009-03-04 16:11:00,1.41425,1.41425,1.4136,1.4136,323400000.0
2009-03-04 16:12:00,1.4136,1.41365,1.41305,1.4131,374400000.0
2009-03-04 16:13:00,1.4131,1.4133,1.4125,1.4127,296000000.0
2009-03-04 16:14:00,1.4127,1.41275,1.41205,1.41235,563100000.0
2009-03-04 16:15:00,1.41225,1.4132,1.41225,1.41315,482100000.0
2009-03-04 16:16:00,1.4132,1.4135,1.4129,1.413,363600000.0
2009-03-04 16:17:00,1.413,1.4132,1.41295,1.413,293600000.0
2009-03-04 16:18:00,1.41295,1.41295,1.41225,1.41245,538799999.0
2009-03-04 16:19:00,1.41235,1.41245,1.4121,1.4123,185400000.0
2009-03-04 16:20:00,1.4124,1.4124,1.41205,1.4121,260400001.0
2009-03-04 16:21:00,1.4121,1.41215,1.4119,1.41195,294500000.0
2009-03-04 16:22:00,1.41195,1.4121,1.41145,1.4115,563600000.0
2009-03-04 16:23:00,1.4115,1.41275,1.4115,1.41235,485500000.0
2009-03-04 16:24:00,1.41235,1.4126,1.41135,1.4116,535100000.0
2009-03-04 16:25:00,1.41175,1.4119,1.4111,1.4111,264300000.0
2009-03-04 16:26:00,1.4111,1.41385,1.4109,1.4137,544200000.0
2009-03-04 16:27:00,1.4137,1.4137,1.41275,1.4128,290700000.0
2009-03-04 16:28:00,1.4128,1.4138,1.4128,1.4135,330100000.0
2009-03-04 16:29:00,1.4135,1.4135,1.41295,1.4133,210200000.0
2009-03-04 16:30:00,1.4133,1.41435,1.4133,1.4143,267700000.0
2009-03-04 16:31:00,1.4143,1.41465,1.4136,1.4136,339600000.0
2009-03-04 16:32:00,1.41345,1.4143,1.4132,1.4138,384900000.0
2009-03-04 16:33:00,1.41365,1.4139,1.41345,1.41375,507600000.0
2009-03-04 16:34:00,1.41365,1.4145,1.41355,1.41405,311200000.0
2009-03-04 16:35:00,1.41405,1.41435,1.4139,1.41435,317000000.0
2009-03-04 16:36:00,1.41435,1.4149,1.4143,1.41455,487399998.0
2009-03-04 16:37:00,1.41455,1.4148,1.41445,1.4146,260799998.0
2009-03-04 16:38:00,1.4145,1.4145,1.41375,1.4138,491800000.0
2009-03-04 16:39:00,1.4138,1.41415,1.4137,1.4138,360400000.0
2009-03-04 16:40:00,1.4137,1.414,1.41325,1.41325,284400000.0
2009-03-04 16:41:00,1.4133,1.41365,1.41315,1.41325,244100000.0
2009-03-04 16:42:00,1.4133,1.41385,1.4132,1.41345,296000000.0
2009-03-04 16:43:00,1.41355,1.4136,1.4132,1.41335,292600000.0
2009-03-04 16:44:00,1.41335,1.41385,1.4132,1.41365,145300000.0
2009-03-04 16:45:00,1.4136,1.4139,1.41355,1.4137,129800000.0
2009-03-04 16:46:00,1.4137,1.4139,1.41345,1.4137,116200000.0
2009-03-04 16:47:00,1.4137,1.4143,1.4137,1.414,286100000.0
2009-03-04 16:48:00,1.4138,1.4143,1.41345,1.4142,363400000.0
2009-03-04 16:49:00,1.4142,1.4142,1.4132,1.41335,447599999.0
2009-03-04 16:50:00,1.41335,1.4135,1.4129,1.4129,345100000.0
2009-03-04 16:51:00,1.4129,1.4129,1.41245,1.41255,257300000.0
2009-03-04 16:52:00,1.4126,1.41285,1.4124,1.4126,280600000.0
2009-03-04 16:53:00,1.4126,1.413,1.41245,1.41255,295400000.0
2009-03-04 16:54:00,1.41255,1.413,1.41225,1.4123,238600000.0
2009-03-04 16:55:00,1.4123,1.41255,1.4122,1.4125,196400000.0
2009-03-04 16:56:00,1.4125,1.41275,1.41235,1.4126,123200000.0
2009-03-04 16:57:00,1.41265,1.4128,1.41225,1.41255,238000000.0
2009-03-04 16:58:00,1.41255,1.4128,1.41255,1.41275,224200000.0
2009-03-04 16:59:00,1.4127,1.4127,1.41215,1.41245,333400000.0
2009-03-04 17:00:00,1.41245,1.4129,1.41215,1.4124,478300000.0
2009-03-04 17:01:00,1.4124,1.41395,1.4124,1.41385,385100001.0
2009-03-04 17:02:00,1.41385,1.41415,1.41325,1.4133,256600000.0
2009-03-04 17:03:00,1.41335,1.414,1.4132,1.4132,346600000.0
2009-03-04 17:04:00,1.4132,1.4133,1.41275,1.4133,223600000.0
2009-03-04 17:05:00,1.41325,1.4133,1.4126,1.4127,438700000.0
2009-03-04 17:06:00,1.41255,1.41355,1.41255,1.4133,298500000.0
2009-03-04 17:07:00,1.41335,1.41345,1.4129,1.4133,236000000.0
2009-03-04 17:08:00,1.41335,1.41335,1.413,1.41305,103200000.0
2009-03-04 17:09:00,1.4131,1.4131,1.41255,1.4126,278000000.0
2009-03-04 17:10:00,1.41265,1.41275,1.41155,1.41165,318000000.0
2009-03-04 17:11:00,1.41165,1.4118,1.41125,1.41165,491400000.0
2009-03-04 17:12:00,1.41165,1.41175,1.41095,1.41115,380800000.0
2009-03-04 17:13:00,1.41115,1.4119,1.41075,1.41175,520799999.0
2009-03-04 17:14:00,1.41165,1.4119,1.4111,1.4112,485000002.0
2009-03-04 17:15:00,1.4112,1.41135,1.4107,1.41095,399800000.0
2009-03-04 17:16:00,1.41095,1.411,1.4105,1.41075,758900000.0
2009-03-04 17:17:00,1.41075,1.4109,1.4103,1.4106,408200001.0
2009-03-04 17:18:00,1.4105,1.41065,1.41025,1.41055,379700000.0
2009-03-04 17:19:00,1.41045,1.4105,1.40995,1.41015,354000000.0
2009-03-04 17:20:00,1.41005,1.4103,1.41,1.41015,400000003.0
2009-03-04 17:21:00,1.41015,1.4102,1.4099,1.40995,384600001.0
2009-03-04 17:22:00,1.40995,1.41045,1.40985,1.4099,593600003.0
2009-03-04 17:23:00,1.40995,1.4107,1.40985,1.4103,355000000.0
2009-03-04 17:24:00,1.4103,1.4108,1.41025,1.41065,245900000.0
2009-03-04 17:25:00,1.41065,1.41095,1.41045,1.4107,347900000.0
2009-03-04 17:26:00,1.41075,1.411,1.41065,1.4107,219400000.0
2009-03-04 17:27:00,1.4107,1.4109,1.4106,1.41065,234400001.0
2009-03-04 17:28:00,1.41065,1.4107,1.4101,1.41035,439600000.0
2009-03-04 17:29:00,1.41045,1.41085,1.4101,1.41075,466200000.0
2009-03-04 17:30:00,1.41075,1.41105,1.41065,1.411,595500000.0
2009-03-04 17:31:00,1.411,1.4115,1.4109,1.41135,676000004.0
2009-03-04 17:32:00,1.41135,1.4119,1.41125,1.41165,442500001.0
2009-03-04 17:33:00,1.4117,1.41175,1.41085,1.41165,338200000.0
2009-03-04 17:34:00,1.41165,1.41175,1.4109,1.4109,375099999.0
2009-03-04 17:35:00,1.411,1.41155,1.4109,1.4111,286200000.0
2009-03-04 17:36:00,1.41105,1.4113,1.411,1.41125,293600000.0
2009-03-04 17:37:00,1.41125,1.4116,1.41125,1.4114,312800000.0
2009-03-04 17:38:00,1.4114,1.4115,1.411,1.41145,199400000.0
2009-03-04 17:39:00,1.41145,1.4121,1.4114,1.41165,249200000.0
2009-03-04 17:40:00,1.41165,1.41165,1.4114,1.4115,142000000.0
2009-03-04 17:41:00,1.4115,1.4117,1.4114,1.41165,282000000.0
2009-03-04 17:42:00,1.4118,1.41225,1.4116,1.41205,236099999.0
2009-03-04 17:43:00,1.4121,1.41235,1.41195,1.41205,421400001.0
2009-03-04 17:44:00,1.412,1.41205,1.4117,1.41185,295400001.0
2009-03-04 17:45:00,1.41185,1.41245,1.41185,1.41235,395000000.0
2009-03-04 17:46:00,1.41225,1.41235,1.4117,1.4118,234700000.0
2009-03-04 17:47:00,1.4118,1.4121,1.4116,1.412,239600000.0
2009-03-04 17:48:00,1.4121,1.41225,1.41135,1.4122,260400000.0
2009-03-04 17:49:00,1.4122,1.41225,1.41175,1.41175,222700000.0
2009-03-04 17:50:00,1.4118,1.4121,1.4113,1.41205,349200000.0
2009-03-04 17:51:00,1.412,1.4123,1.41165,1.41205,237700000.0
2009-03-04 17:52:00,1.4121,1.41225,1.41175,1.41195,205000000.0
2009-03-04 17:53:00,1.41205,1.4121,1.41155,1.4121,404800000.0
2009-03-04 17:54:00,1.41205,1.41205,1.4115,1.4119,293900000.0
2009-03-04 17:55:00,1.41185,1.412,1.41165,1.41185,373200001.0
2009-03-04 17:56:00,1.41185,1.4121,1.4113,1.4113,476800000.0
2009-03-04 17:57:00,1.4113,1.41205,1.41065,1.41065,444400000.0
2009-03-04 17:58:00,1.4107,1.411,1.4105,1.4105,335900000.0
2009-03-04 17:59:00,1.4105,1.4111,1.41035,1.411,272100000.0
2009-03-04 18:00:00,1.41075,1.4121,1.4107,1.41175,481000000.0
2009-03-04 18:01:00,1.41175,1.4126,1.41175,1.4126,479700000.0
2009-03-04 18:02:00,1.4126,1.41285,1.41225,1.4125,323800000.0
2009-03-04 18:03:00,1.4125,1.4127,1.41215,1.4122,274700000.0
2009-03-04 18:04:00,1.4122,1.4123,1.4119,1.41205,289000000.0
2009-03-04 18:05:00,1.41205,1.4128,1.41185,1.41275,325200001.0
2009-03-04 18:06:00,1.41275,1.41295,1.4126,1.4128,466000001.0
2009-03-04 18:07:00,1.413,1.41325,1.41265,1.4132,475000001.0
2009-03-04 18:08:00,1.41325,1.41345,1.41305,1.41305,372200001.0
2009-03-04 18:09:00,1.4131,1.41325,1.4126,1.4127,490700004.0
2009-03-04 18:10:00,1.4127,1.4131,1.4125,1.41285,399800001.0
2009-03-04 18:11:00,1.41285,1.413,1.41255,1.41265,612800005.0
2009-03-04 18:12:00,1.41265,1.41295,1.41255,1.4126,658400001.0
2009-03-04 18:13:00,1.4126,1.41345,1.4126,1.41325,508400000.0
2009-03-04 18:14:00,1.41315,1.4133,1.41255,1.413,379999999.0
2009-03-04 18:15:00,1.413,1.4134,1.41275,1.41335,377400000.0
2009-03-04 18:16:00,1.41335,1.4137,1.41325,1.41355,537200002.0
2009-03-04 18:17:00,1.4136,1.41395,1.413,1.4131,327100000.0
2009-03-04 18:18:00,1.4136,1.41395,1.41325,1.41365,371700000.0
2009-03-04 18:19:00,1.41365,1.4138,1.41335,1.41345,250800000.0
2009-03-04 18:20:00,1.4134,1.41355,1.4128,1.4128,196800000.0
2009-03-04 18:21:00,1.4128,1.413,1.41235,1.41275,287200001.0
2009-03-04 18:22:00,1.41275,1.413,1.4125,1.41275,337000000.0
2009-03-04 18:23:00,1.41275,1.4131,1.4125,1.4126,227700000.0
2009-03-04 18:24:00,1.4126,1.41325,1.41255,1.41325,380000000.0
2009-03-04 18:25:00,1.41325,1.41335,1.41295,1.4131,337600000.0
2009-03-04 18:26:00,1.41335,1.41395,1.4131,1.4139,470400000.0
2009-03-04 18:27:00,1.41395,1.41395,1.41345,1.4137,285400000.0
2009-03-04 18:28:00,1.41375,1.41425,1.4135,1.41425,247400000.0
2009-03-04 18:29:00,1.41415,1.41475,1.41395,1.4145,317899999.0
2009-03-04 18:30:00,1.41445,1.4158,1.41425,1.4157,466099999.0
2009-03-04 18:31:00,1.4157,1.41575,1.4147,1.41505,477000000.0
2009-03-04 18:32:00,1.4151,1.41515,1.41495,1.41505,252800000.0
2009-03-04 18:33:00,1.41505,1.41545,1.41505,1.4151,289200000.0
2009-03-04 18:34:00,1.4151,1.41635,1.4151,1.4159,428800000.0
2009-03-04 18:35:00,1.4158,1.4162,1.4158,1.4158,608799999.0
2009-03-04 18:36:00,1.4158,1.41585,1.41525,1.41575,305600000.0
2009-03-04 18:37:00,1.4158,1.41695,1.4157,1.4166,361500000.0
2009-03-04 18:38:00,1.41665,1.4169,1.41565,1.41565,350800000.0
2009-03-04 18:39:00,1.41565,1.4157,1.41515,1.4154,382600000.0
2009-03-04 18:40:00,1.4154,1.41575,1.4154,1.41565,266200000.0
2009-03-04 18:41:00,1.41575,1.41575,1.41515,1.4152,313000000.0
2009-03-04 18:42:00,1.4151,1.4151,1.4147,1.41475,321600000.0
2009-03-04 18:43:00,1.41475,1.4149,1.4147,1.41475,305600000.0
2009-03-04 18:44:00,1.41475,1.4152,1.41465,1.4147,299000000.0
2009-03-04 18:45:00,1.41475,1.4153,1.41475,1.4151,260400000.0
2009-03-04 18:46:00,1.4151,1.41515,1.4144,1.4146,330300000.0
2009-03-04 18:47:00,1.41445,1.4145,1.41355,1.41435,414100000.0
2009-03-04 18:48:00,1.4144,1.41455,1.4141,1.4141,277599999.0
2009-03-04 18:49:00,1.4141,1.41455,1.4141,1.4145,171400000.0
2009-03-04 18:50:00,1.4145,1.4147,1.4138,1.4138,432900000.0
2009-03-04 18:51:00,1.4138,1.4142,1.41365,1.41415,328200000.0
2009-03-04 18:52:00,1.41405,1.4141,1.4135,1.4137,171800000.0
2009-03-04 18:53:00,1.4138,1.41395,1.4136,1.4138,165600000.0
2009-03-04 18:54:00,1.4138,1.41425,1.4138,1.41425,204400000.0
2009-03-04 18:55:00,1.4143,1.4143,1.41365,1.4143,309600000.0
2009-03-04 18:56:00,1.41425,1.4146,1.41405,1.41435,77600000.0
2009-03-04 18:57:00,1.4143,1.4152,1.41415,1.4146,307300000.0
2009-03-04 18:58:00,1.41465,1.4147,1.4145,1.41455,191600000.0
2009-03-04 18:59:00,1.41455,1.41455,1.4139,1.4144,287500000.0
2009-03-04 19:00:00,1.4143,1.4144,1.4138,1.4138,226800000.0
2009-03-04 19:01:00,1.4138,1.4146,1.4138,1.41455,180400000.0
2009-03-04 19:02:00,1.4145,1.41485,1.4144,1.41475,197700000.0
2009-03-04 19:03:00,1.41465,1.4149,1.41425,1.41475,326799999.0
2009-03-04 19:04:00,1.41465,1.4148,1.4146,1.41465,161600001.0
2009-03-04 19:05:00,1.4147,1.41475,1.41455,1.4146,112800000.0
2009-03-04 19:06:00,1.41465,1.41465,1.41405,1.41415,317000001.0
2009-03-04 19:07:00,1.4142,1.4147,1.414,1.414,307300001.0
2009-03-04 19:08:00,1.41405,1.4142,1.41395,1.41405,278799999.0
2009-03-04 19:09:00,1.4141,1.41415,1.413,1.41335,245399999.0
2009-03-04 19:10:00,1.41325,1.414,1.41325,1.41375,157800000.0
2009-03-04 19:11:00,1.4138,1.4141,1.4137,1.4141,118000000.0
2009-03-04 19:12:00,1.41415,1.4145,1.41385,1.4142,159000000.0
2009-03-04 19:13:00,1.4142,1.4142,1.4135,1.41375,169800000.0
2009-03-04 19:14:00,1.4136,1.414,1.4135,1.4139,144400000.0
2009-03-04 19:15:00,1.4138,1.414,1.41375,1.4138,101000001.0
2009-03-04 19:16:00,1.4138,1.4138,1.4133,1.4133,307300003.0
2009-03-04 19:17:00,1.4133,1.41375,1.4133,1.41375,95200000.0
2009-03-04 19:18:00,1.4138,1.4144,1.4137,1.41395,227800000.0
2009-03-04 19:19:00,1.41395,1.4143,1.4138,1.414,247200000.0
2009-03-04 19:20:00,1.414,1.41445,1.4138,1.41435,257800000.0
2009-03-04 19:21:00,1.4144,1.4145,1.41405,1.41415,156000000.0
2009-03-04 19:22:00,1.41415,1.4145,1.4141,1.4142,162000000.0
2009-03-04 19:23:00,1.4143,1.4147,1.41425,1.41455,179400000.0
2009-03-04 19:24:00,1.4146,1.4147,1.4145,1.4147,92400000.0
2009-03-04 19:25:00,1.4147,1.41495,1.4146,1.41485,123600000.0
2009-03-04 19:26:00,1.41485,1.41645,1.41475,1.41615,380200000.0
2009-03-04 19:27:00,1.4162,1.4163,1.41605,1.41625,260200000.0
2009-03-04 19:28:00,1.4163,1.41645,1.41595,1.4161,110200000.0
2009-03-04 19:29:00,1.4161,1.4161,1.4156,1.41565,124800000.0
2009-03-04 19:30:00,1.41555,1.4161,1.41515,1.416,214200000.0
2009-03-04 19:31:00,1.416,1.4162,1.4156,1.4156,240600000.0
2009-03-04 19:32:00,1.4156,1.416,1.4156,1.41575,215700000.0
2009-03-04 19:33:00,1.41575,1.41575,1.4149,1.4151,154500000.0
2009-03-04 19:34:00,1.4151,1.416,1.41505,1.41585,331800000.0
2009-03-04 19:35:00,1.41575,1.4161,1.4157,1.41595,209600000.0
2009-03-04 19:36:00,1.416,1.41645,1.41575,1.41635,193200000.0
2009-03-04 19:37:00,1.4162,1.4165,1.4162,1.4164,211800000.0
2009-03-04 19:38:00,1.4165,1.4166,1.41625,1.4163,257500000.0
2009-03-04 19:39:00,1.41635,1.41655,1.4162,1.41635,133800000.0
2009-03-04 19:40:00,1.41635,1.41635,1.41575,1.41595,179900000.0
2009-03-04 19:41:00,1.41595,1.41605,1.4152,1.41525,183200000.0
2009-03-04 19:42:00,1.4152,1.4158,1.4151,1.41545,153000000.0
2009-03-04 19:43:00,1.4155,1.41555,1.41475,1.41475,169800000.0
2009-03-04 19:44:00,1.41485,1.4149,1.41445,1.41445,92600000.0
2009-03-04 19:45:00,1.41445,1.4149,1.4144,1.41475,97400000.0
2009-03-04 19:46:00,1.41475,1.41475,1.41465,1.41465,49600000.0
2009-03-04 19:47:00,1.41455,1.41455,1.4141,1.4141,96600000.0
2009-03-04 19:48:00,1.41415,1.41445,1.41415,1.41425,73400000.0
2009-03-04 19:49:00,1.41425,1.41425,1.4135,1.41365,145700000.0
2009-03-04 19:50:00,1.41365,1.4137,1.4134,1.4135,143400000.0
2009-03-04 19:51:00,1.4135,1.4136,1.4131,1.4132,143000000.0
2009-03-04 19:52:00,1.4132,1.4135,1.4132,1.4135,114200000.0
2009-03-04 19:53:00,1.4135,1.4135,1.4134,1.4134,70000000.0
2009-03-04 19:54:00,1.4134,1.4134,1.41305,1.4132,46200000.0
2009-03-04 19:55:00,1.4132,1.41355,1.4131,1.41325,165800000.0
2009-03-04 19:56:00,1.41325,1.4133,1.41275,1.4128,128400000.0
2009-03-04 19:57:00,1.4128,1.41285,1.41255,1.41255,59400000.0
2009-03-04 19:58:00,1.4126,1.4127,1.4125,1.41265,144200000.0
2009-03-04 19:59:00,1.4127,1.41305,1.4127,1.413,170800000.0
2009-03-04 20:00:00,1.413,1.41305,1.4126,1.41305,145500000.0
2009-03-04 20:01:00,1.413,1.41425,1.413,1.414,232800000.0
2009-03-04 20:02:00,1.4139,1.4143,1.4138,1.41415,89200000.0
2009-03-04 20:03:00,1.41425,1.41425,1.41365,1.4138,50800000.0
2009-03-04 20:04:00,1.41375,1.4138,1.4133,1.4133,116000000.0
2009-03-04 20:05:00,1.4133,1.41335,1.4125,1.41265,175000000.0
2009-03-04 20:06:00,1.41265,1.41285,1.4126,1.4127,43200000.0
2009-03-04 20:07:00,1.4127,1.4132,1.4127,1.4131,93800000.0
2009-03-04 20:08:00,1.4132,1.4132,1.41265,1.4129,72400000.0
2009-03-04 20:09:00,1.4129,1.4134,1.41275,1.4133,104500000.0
2009-03-04 20:10:00,1.4132,1.41335,1.413,1.4132,36800000.0
2009-03-04 20:11:00,1.4133,1.4141,1.41325,1.41405,135600000.0
2009-03-04 20:12:00,1.41405,1.41435,1.414,1.414,54700000.0
2009-03-04 20:13:00,1.414,1.414,1.41255,1.41325,222500000.0
2009-03-04 20:14:00,1.41325,1.4133,1.41135,1.4117,200000000.0
2009-03-04 20:15:00,1.4117,1.4123,1.4116,1.4121,153400000.0
2009-03-04 20:16:00,1.41205,1.4122,1.41185,1.41215,200400000.0
2009-03-04 20:17:00,1.41195,1.41195,1.4118,1.41185,75600000.0
2009-03-04 20:18:00,1.4118,1.412,1.4117,1.4118,165000000.0
2009-03-04 20:19:00,1.4118,1.41195,1.41175,1.41175,126200000.0
2009-03-04 20:20:00,1.41185,1.412,1.4118,1.4119,43800000.0
2009-03-04 20:21:00,1.4119,1.4123,1.4119,1.4121,121200000.0
2009-03-04 20:22:00,1.4121,1.4123,1.412,1.412,87000000.0
2009-03-04 20:23:00,1.41205,1.4124,1.41205,1.4124,207100000.0
2009-03-04 20:24:00,1.4124,1.41245,1.4122,1.4123,60200000.0
2009-03-04 20:25:00,1.41225,1.4123,1.41185,1.412,198200000.0
2009-03-04 20:26:00,1.412,1.41225,1.41135,1.4115,194800000.0
2009-03-04 20:27:00,1.4115,1.41165,1.41135,1.4116,171600000.0
2009-03-04 20:28:00,1.41165,1.4121,1.41165,1.4121,81200000.0
2009-03-04 20:29:00,1.4121,1.41245,1.41085,1.41115,382000000.0
2009-03-04 20:30:00,1.411,1.4121,1.4109,1.41135,388600000.0
2009-03-04 20:31:00,1.41135,1.4117,1.41065,1.4108,212800000.0
2009-03-04 20:32:00,1.411,1.4111,1.4104,1.41045,197300000.0
2009-03-04 20:33:00,1.41045,1.4116,1.41045,1.4112,268400000.0
2009-03-04 20:34:00,1.4112,1.4113,1.41085,1.4109,154600000.0
2009-03-04 20:35:00,1.4109,1.41125,1.4109,1.4111,116600000.0
2009-03-04 20:36:00,1.41105,1.4111,1.41095,1.4111,67800000.0
2009-03-04 20:37:00,1.4111,1.4111,1.41035,1.4106,90010000.0
2009-03-04 20:38:00,1.41065,1.41065,1.41035,1.4105,101600000.0
2009-03-04 20:39:00,1.41045,1.4107,1.4103,1.4107,93900000.0
2009-03-04 20:40:00,1.4107,1.4107,1.4103,1.4103,51400000.0
2009-03-04 20:41:00,1.4103,1.4104,1.41025,1.4104,41000000.0
2009-03-04 20:42:00,1.41065,1.41085,1.41065,1.41075,76400000.0
2009-03-04 20:43:00,1.41075,1.41075,1.41035,1.4104,150300000.0
2009-03-04 20:44:00,1.41035,1.4104,1.41015,1.41015,84200000.0
2009-03-04 20:45:00,1.41015,1.4104,1.40995,1.41025,117800000.0
2009-03-04 20:46:00,1.4103,1.41065,1.4103,1.41055,105599999.0
2009-03-04 20:47:00,1.41055,1.4106,1.41025,1.4103,115900000.0
2009-03-04 20:48:00,1.4103,1.41065,1.41005,1.4103,101100000.0
2009-03-04 20:49:00,1.41035,1.41045,1.4099,1.41015,89000000.0
2009-03-04 20:50:00,1.41015,1.4103,1.4101,1.4103,68200000.0
2009-03-04 20:51:00,1.4103,1.41035,1.4102,1.41025,118800000.0
2009-03-04 20:52:00,1.4103,1.4104,1.41025,1.41035,52800000.0
2009-03-04 20:53:00,1.41035,1.4105,1.4102,1.4103,36400000.0
2009-03-04 20:54:00,1.41035,1.4105,1.4103,1.4105,74000000.0
2009-03-04 20:55:00,1.4105,1.4107,1.4103,1.4106,63100000.0
2009-03-04 20:56:00,1.4106,1.41065,1.4106,1.41065,13600000.0
2009-03-04 20:57:00,1.4106,1.41065,1.41055,1.41055,37000000.0
2009-03-04 20:58:00,1.4106,1.4107,1.4105,1.41055,43100000.0
2009-03-04 20:59:00,1.41055,1.41055,1.4103,1.4103,28600000.0
2009-03-04 21:00:00,1.41035,1.4108,1.4103,1.4105,90800000.0
2009-03-04 21:01:00,1.4105,1.4105,1.4104,1.41045,77600000.0
2009-03-04 21:02:00,1.41045,1.4108,1.4104,1.4105,100200000.0
2009-03-04 21:03:00,1.4105,1.4112,1.4105,1.41095,220600000.0
2009-03-04 21:04:00,1.41095,1.411,1.4108,1.4109,124400000.0
2009-03-04 21:05:00,1.41095,1.41105,1.4108,1.4109,133800000.0
2009-03-04 21:06:00,1.4109,1.4109,1.41055,1.4108,72800000.0
2009-03-04 21:07:00,1.4108,1.4109,1.4108,1.41085,74800000.0
2009-03-04 21:08:00,1.4109,1.411,1.41075,1.41095,60800000.0
2009-03-04 21:09:00,1.4111,1.41215,1.41095,1.4121,148000000.0
2009-03-04 21:10:00,1.4121,1.4129,1.412,1.4129,110600000.0
2009-03-04 21:11:00,1.41295,1.4131,1.4126,1.41275,87200000.0
2009-03-04 21:12:00,1.41275,1.4131,1.41265,1.413,113000000.0
2009-03-04 21:13:00,1.41295,1.41375,1.41295,1.41375,138300000.0
2009-03-04 21:14:00,1.41375,1.4138,1.41325,1.41345,85000000.0
2009-03-04 21:15:00,1.4134,1.4136,1.4132,1.41335,102000000.0
2009-03-04 21:16:00,1.41335,1.41395,1.4133,1.41385,116400000.0
2009-03-04 21:17:00,1.41405,1.41425,1.41375,1.41395,112400000.0
2009-03-04 21:18:00,1.414,1.4145,1.4139,1.4142,120400000.0
2009-03-04 21:19:00,1.4142,1.4144,1.41395,1.41425,109600000.0
2009-03-04 21:20:00,1.41425,1.41425,1.41395,1.41405,72800000.0
2009-03-04 21:21:00,1.414,1.414,1.41385,1.4139,90800000.0
2009-03-04 21:22:00,1.4139,1.4139,1.4136,1.41365,51400000.0
2009-03-04 21:23:00,1.4136,1.41365,1.41325,1.41325,65800000.0
2009-03-04 21:24:00,1.4132,1.4135,1.41305,1.4131,135600000.0
2009-03-04 21:25:00,1.4131,1.4132,1.41295,1.4132,70900000.0
2009-03-04 21:26:00,1.4132,1.4134,1.413,1.41335,87000000.0
2009-03-04 21:27:00,1.41335,1.41355,1.41285,1.41285,123600000.0
2009-03-04 21:28:00,1.413,1.4131,1.41245,1.41245,122000000.0
2009-03-04 21:29:00,1.41245,1.41275,1.41235,1.4126,190400000.0
2009-03-04 21:30:00,1.4126,1.4129,1.4126,1.4126,92200000.0
2009-03-04 21:31:00,1.4126,1.413,1.41255,1.413,115000000.0
2009-03-04 21:32:00,1.413,1.4131,1.4129,1.4131,40400000.0
2009-03-04 21:33:00,1.4132,1.41355,1.4132,1.4133,88000000.0
2009-03-04 21:34:00,1.4135,1.4136,1.4132,1.4135,144400000.0
2009-03-04 21:35:00,1.4135,1.4135,1.4133,1.41335,101200000.0
2009-03-04 21:36:00,1.41335,1.4136,1.4133,1.41345,125400000.0
2009-03-04 21:37:00,1.41345,1.4136,1.41335,1.4134,72400000.0
2009-03-04 21:38:00,1.4135,1.41455,1.4134,1.41405,182000000.0
2009-03-04 21:39:00,1.41425,1.41455,1.4141,1.41445,168000000.0
2009-03-04 21:40:00,1.41445,1.41445,1.41355,1.41355,131400000.0
2009-03-04 21:41:00,1.4136,1.4139,1.41345,1.4136,78200000.0
2009-03-04 21:42:00,1.4137,1.4142,1.4135,1.4142,106400000.0
2009-03-04 21:43:00,1.4143,1.41475,1.41425,1.41475,137600000.0
2009-03-04 21:44:00,1.41475,1.4155,1.41475,1.4155,80000000.0
2009-03-04 21:45:00,1.4155,1.4158,1.41545,1.4158,212800000.0
2009-03-04 21:46:00,1.4158,1.4161,1.4158,1.4159,188600000.0
2009-03-04 21:47:00,1.4159,1.41595,1.4154,1.4154,99200000.0
2009-03-04 21:48:00,1.4154,1.4164,1.4154,1.4163,255600000.0
2009-03-04 21:49:00,1.41625,1.4165,1.41545,1.4158,199800000.0
2009-03-04 21:50:00,1.41575,1.416,1.4157,1.41575,113800000.0
2009-03-04 21:51:00,1.4157,1.4157,1.4153,1.41545,189600000.0
2009-03-04 21:52:00,1.4154,1.4154,1.4146,1.41515,147000000.0
2009-03-04 21:53:00,1.41515,1.41565,1.41515,1.4155,138600000.0
2009-03-04 21:54:00,1.41565,1.4158,1.41505,1.4151,200200001.0
2009-03-04 21:55:00,1.4152,1.41535,1.41505,1.4152,154000000.0
2009-03-04 21:56:00,1.4152,1.4152,1.4148,1.41495,122200000.0
2009-03-04 21:57:00,1.41485,1.4153,1.4148,1.41505,204700000.0
2009-03-04 21:58:00,1.4151,1.4152,1.41475,1.41505,133800000.0
2009-03-04 21:59:00,1.41505,1.41575,1.41495,1.41555,140800000.0
2009-03-04 22:00:00,1.41545,1.4157,1.4148,1.41495,306900000.0
2009-03-04 22:01:00,1.415,1.4153,1.41475,1.415,178800000.0
2009-03-04 22:02:00,1.415,1.41515,1.41495,1.415,48000000.0
2009-03-04 22:03:00,1.415,1.4156,1.41485,1.4155,146900000.0
2009-03-04 22:04:00,1.4155,1.41585,1.415,1.41505,153400000.0
2009-03-04 22:05:00,1.41505,1.41515,1.415,1.415,72800000.0
2009-03-04 22:06:00,1.415,1.415,1.41495,1.41495,6800000.0
2009-03-04 22:07:00,1.415,1.4153,1.41495,1.4151,18600000.0
2009-03-04 22:08:00,1.4151,1.4152,1.4151,1.4152,28000000.0
2009-03-04 22:09:00,1.4152,1.4153,1.4152,1.4153,9200000.0
2009-03-04 22:10:00,1.4152,1.4154,1.4152,1.4153,56200000.0
2009-03-04 22:11:00,1.4153,1.41625,1.41525,1.41605,114500000.0
2009-03-04 22:12:00,1.4161,1.41675,1.4161,1.4167,195000000.0
2009-03-04 22:13:00,1.4167,1.4167,1.41635,1.41645,75800000.0
2009-03-04 22:14:00,1.41645,1.4165,1.41645,1.41645,48400000.0
2009-03-04 22:15:00,1.4164,1.4167,1.41635,1.4166,40200000.0
2009-03-04 22:16:00,1.4166,1.4171,1.41645,1.4171,100400000.0
2009-03-04 22:17:00,1.4171,1.4186,1.41695,1.4184,258000000.0
2009-03-04 22:18:00,1.4184,1.4187,1.4181,1.41865,149200000.0
2009-03-04 22:19:00,1.41865,1.41945,1.41865,1.4194,132000000.0
2009-03-04 22:20:00,1.41925,1.4193,1.4185,1.41865,193600000.0
2009-03-04 22:21:00,1.4186,1.41865,1.4183,1.4185,131400000.0
2009-03-04 22:22:00,1.4185,1.4185,1.41755,1.4176,105600000.0
2009-03-04 22:23:00,1.4176,1.4178,1.41755,1.41765,98800000.0
2009-03-04 22:24:00,1.41765,1.4179,1.4176,1.41785,62600000.0
2009-03-04 22:25:00,1.4178,1.41785,1.4175,1.41765,114800000.0
2009-03-04 22:26:00,1.41765,1.41785,1.4176,1.41765,95600000.0
2009-03-04 22:27:00,1.41765,1.41765,1.4175,1.4175,106800000.0
2009-03-04 22:28:00,1.4175,1.4178,1.41745,1.4176,114800000.0
2009-03-04 22:29:00,1.41755,1.4177,1.41735,1.4176,98400000.0
2009-03-04 22:30:00,1.4177,1.41775,1.4174,1.4174,103800000.0
2009-03-04 22:31:00,1.4174,1.4175,1.41735,1.41735,48000000.0
2009-03-04 22:32:00,1.41735,1.4176,1.41735,1.41755,59600000.0
2009-03-04 22:33:00,1.41755,1.418,1.41755,1.41785,92200000.0
2009-03-04 22:34:00,1.41785,1.41815,1.41785,1.41805,146200000.0
2009-03-04 22:35:00,1.41795,1.4185,1.41795,1.4185,156000000.0
2009-03-04 22:36:00,1.41845,1.41855,1.41825,1.41855,108800000.0
2009-03-04 22:37:00,1.4185,1.41855,1.4172,1.4172,140000000.0
2009-03-04 22:38:00,1.4172,1.4176,1.41715,1.4174,62200000.0
2009-03-04 22:39:00,1.4174,1.41765,1.4172,1.41725,58000000.0
2009-03-04 22:40:00,1.41765,1.41765,1.41715,1.41715,68600000.0
2009-03-04 22:41:00,1.41715,1.4178,1.417,1.4178,83100000.0
2009-03-04 22:42:00,1.4178,1.41815,1.41765,1.41815,80200000.0
2009-03-04 22:43:00,1.41815,1.4182,1.41785,1.41785,82700000.0
2009-03-04 22:44:00,1.418,1.41805,1.41775,1.4179,73200000.0
2009-03-04 22:45:00,1.418,1.41815,1.41785,1.41815,74100000.0
2009-03-04 22:46:00,1.418,1.41825,1.4179,1.41825,57800000.0
2009-03-04 22:47:00,1.41825,1.41825,1.41795,1.41805,94400000.0
2009-03-04 22:48:00,1.4181,1.4181,1.41785,1.41805,51200000.0
2009-03-04 22:49:00,1.418,1.41845,1.41785,1.41845,94400000.0
2009-03-04 22:50:00,1.41855,1.4188,1.41845,1.4188,43600000.0
2009-03-04 22:51:00,1.4188,1.41885,1.41865,1.4188,31400000.0
2009-03-04 22:52:00,1.41885,1.41895,1.41875,1.4188,82800000.0
2009-03-04 22:53:00,1.4188,1.4188,1.41825,1.41825,97600000.0
2009-03-04 22:54:00,1.41835,1.4184,1.4177,1.41775,113599999.0
2009-03-04 22:55:00,1.41775,1.4179,1.4167,1.41695,147600000.0
2009-03-04 22:56:00,1.417,1.4174,1.4166,1.4174,176799999.0
2009-03-04 22:57:00,1.4174,1.4174,1.41695,1.41695,62600000.0
2009-03-04 22:58:00,1.417,1.4171,1.41685,1.417,83400000.0
2009-03-04 22:59:00,1.4169,1.4171,1.41675,1.4168,172800000.0
2009-03-04 23:00:00,1.4168,1.41695,1.4168,1.41695,22000000.0
2009-03-04 23:01:00,1.417,1.4171,1.41675,1.417,69400000.0
2009-03-04 23:02:00,1.4169,1.417,1.41665,1.41665,117700000.0
2009-03-04 23:03:00,1.41665,1.41665,1.4163,1.4164,127900000.0
2009-03-04 23:04:00,1.4164,1.4164,1.4164,1.4164,6400000.0
2009-03-04 23:05:00,1.4164,1.4164,1.41595,1.416,55400000.0
2009-03-04 23:06:00,1.41595,1.41645,1.4159,1.4162,43100000.0
2009-03-04 23:07:00,1.41615,1.41615,1.41615,1.41615,5400000.0
2009-03-04 23:08:00,1.4162,1.41625,1.41615,1.41625,16000000.0
2009-03-04 23:09:00,1.41615,1.41625,1.4156,1.41585,35200000.0
2009-03-04 23:10:00,1.41595,1.416,1.4157,1.4157,35400000.0
2009-03-04 23:11:00,1.4157,1.4158,1.4157,1.41575,8000000.0
2009-03-04 23:12:00,1.41575,1.41575,1.4157,1.41575,9400000.0
2009-03-04 23:13:00,1.4157,1.4158,1.41565,1.41565,14900000.0
2009-03-04 23:14:00,1.41575,1.41595,1.41575,1.41595,45200000.0
2009-03-04 23:15:00,1.41595,1.41625,1.4158,1.41625,56200000.0
2009-03-04 23:16:00,1.41625,1.41625,1.41585,1.4161,50400000.0
2009-03-04 23:17:00,1.4161,1.41645,1.41585,1.4163,91700000.0
2009-03-04 23:18:00,1.4163,1.4163,1.41615,1.41615,25200000.0
2009-03-04 23:19:00,1.41615,1.41615,1.4161,1.4161,11800000.0
2009-03-04 23:20:00,1.41615,1.4163,1.4161,1.4163,29200000.0
2009-03-04 23:21:00,1.4163,1.41645,1.4161,1.41645,25600000.0
2009-03-04 23:22:00,1.4164,1.41645,1.4163,1.4163,25400000.0
2009-03-04 23:23:00,1.41635,1.41635,1.4163,1.4163,11000000.0
2009-03-04 23:24:00,1.4164,1.4164,1.4163,1.41635,15600000.0
2009-03-04 23:25:00,1.41635,1.4164,1.41625,1.41625,26000000.0
2009-03-04 23:26:00,1.41625,1.41645,1.4162,1.4163,33200000.0
2009-03-04 23:27:00,1.4163,1.4164,1.4163,1.4164,22600000.0
2009-03-04 23:28:00,1.4164,1.4172,1.4162,1.4172,113800000.0
2009-03-04 23:29:00,1.41735,1.41785,1.41715,1.41785,114600000.0
2009-03-04 23:30:00,1.41785,1.41825,1.4176,1.4179,95800000.0
2009-03-04 23:31:00,1.4178,1.41795,1.4178,1.41785,15800000.0
2009-03-04 23:32:00,1.4179,1.418,1.4179,1.418,4600000.0
2009-03-04 23:33:00,1.41785,1.41785,1.4177,1.4177,34600000.0
2009-03-04 23:34:00,1.4177,1.4177,1.41765,1.4177,46400000.0
2009-03-04 23:35:00,1.4177,1.4178,1.4177,1.4177,17000000.0
2009-03-04 23:36:00,1.4177,1.41815,1.4177,1.41795,49600000.0
2009-03-04 23:37:00,1.418,1.418,1.41795,1.418,21400000.0
2009-03-04 23:38:00,1.4181,1.4182,1.4181,1.4182,12000000.0
2009-03-04 23:39:00,1.41825,1.41865,1.4182,1.4185,67800000.0
2009-03-04 23:40:00,1.4185,1.41875,1.4184,1.4185,75400000.0
2009-03-04 23:41:00,1.4185,1.41945,1.4185,1.41935,185400000.0
2009-03-04 23:42:00,1.41935,1.41935,1.4189,1.41905,82000000.0
2009-03-04 23:43:00,1.41905,1.41905,1.41885,1.4189,124700000.0
2009-03-04 23:44:00,1.4189,1.41915,1.41875,1.4188,60600000.0
2009-03-04 23:45:00,1.41915,1.41925,1.41885,1.4192,59200000.0
2009-03-04 23:46:00,1.419,1.419,1.41885,1.419,11000000.0
2009-03-04 23:47:00,1.4189,1.41915,1.41885,1.41885,63200000.0
2009-03-04 23:48:00,1.41895,1.41955,1.41895,1.41955,63000000.0
2009-03-04 23:49:00,1.41955,1.41955,1.4193,1.4194,63800000.0
2009-03-04 23:50:00,1.41945,1.41985,1.41935,1.41945,93100000.0
2009-03-04 23:51:00,1.41955,1.4196,1.41945,1.4196,47900000.0
2009-03-04 23:52:00,1.4196,1.4196,1.4195,1.4195,31200000.0
2009-03-04 23:53:00,1.4195,1.41955,1.4195,1.4195,43200000.0
2009-03-04 23:54:00,1.41955,1.41965,1.4188,1.41905,94600000.0
2009-03-04 23:55:00,1.4191,1.41915,1.4189,1.41915,153400000.0
2009-03-04 23:56:00,1.41915,1.41915,1.41885,1.41885,92400000.0
2009-03-04 23:57:00,1.41885,1.419,1.41885,1.419,28000000.0
2009-03-04 23:58:00,1.41895,1.4193,1.41895,1.4192,95000000.0
2009-03-04 23:59:00,1.4192,1.41945,1.41905,1.4193,25200000.0
2009-03-05 00:00:00,1.41915,1.4192,1.419,1.4191,11400000.0
2009-03-05 00:01:00,1.419,1.419,1.41825,1.4186,30000000.0
2009-03-05 00:02:00,1.41865,1.41885,1.41865,1.41885,8400000.0
2009-03-05 00:03:00,1.41875,1.4189,1.41875,1.41885,4600000.0
2009-03-05 00:04:00,1.419,1.4191,1.41885,1.419,22200000.0
2009-03-05 00:05:00,1.4192,1.4192,1.41895,1.41905,18400000.0
2009-03-05 00:06:00,1.4191,1.4193,1.4191,1.4193,15800000.0
2009-03-05 00:07:00,1.4192,1.41935,1.4192,1.41925,12000000.0
2009-03-05 00:08:00,1.41945,1.4196,1.41945,1.41945,17800000.0
2009-03-05 00:09:00,1.4195,1.4196,1.41935,1.4196,9800000.0
2009-03-05 00:10:00,1.4196,1.4196,1.4196,1.4196,2000000.0
2009-03-05 00:11:00,1.4196,1.4196,1.41805,1.4192,44400000.0
2009-03-05 00:12:00,1.41925,1.4194,1.41915,1.41915,18400000.0
2009-03-05 00:13:00,1.4193,1.4193,1.4193,1.4193,3200000.0
2009-03-05 00:14:00,1.41935,1.41935,1.4192,1.4192,16000000.0
2009-03-05 00:15:00,1.4193,1.4199,1.4193,1.41965,50200000.0
2009-03-05 00:16:00,1.41955,1.41955,1.41955,1.41955,17400000.0
2009-03-05 00:17:00,1.4196,1.41965,1.4195,1.41955,56800000.0
2009-03-05 00:18:00,1.41965,1.41965,1.41955,1.4196,15000000.0
2009-03-05 00:19:00,1.4196,1.4196,1.41945,1.4196,30600000.0
2009-03-05 00:20:00,1.4196,1.41985,1.4196,1.4196,23800000.0
2009-03-05 00:21:00,1.4195,1.4195,1.4195,1.4195,18400000.0
2009-03-05 00:22:00,1.41955,1.41955,1.41955,1.41955,13600000.0
2009-03-05 00:23:00,1.4198,1.4199,1.4196,1.4198,18200000.0
2009-03-05 00:24:00,1.4197,1.4199,1.4196,1.4199,32800000.0
2009-03-05 00:25:00,1.41935,1.41985,1.41935,1.41985,48000000.0
2009-03-05 00:26:00,1.41985,1.41985,1.41975,1.4198,6400000.0
2009-03-05 00:27:00,1.41965,1.4198,1.41965,1.41975,9600000.0
2009-03-05 00:28:00,1.4198,1.4198,1.41955,1.4197,6000000.0
2009-03-05 00:29:00,1.4198,1.4198,1.4195,1.4195,11000000.0
2009-03-05 00:30:00,1.4195,1.4195,1.4195,1.4195,5200000.0
2009-03-05 00:31:00,1.41955,1.41955,1.41935,1.4194,107400000.0
2009-03-05 00:32:00,1.4194,1.4194,1.41935,1.4194,20600000.0
2009-03-05 00:33:00,1.41945,1.41945,1.41935,1.41935,8800000.0
2009-03-05 00:34:00,1.4196,1.4196,1.41925,1.4193,67800000.0
2009-03-05 00:35:00,1.41955,1.4196,1.4193,1.41935,67200000.0
2009-03-05 00:36:00,1.41945,1.41945,1.41935,1.41945,38200000.0
2009-03-05 00:37:00,1.4195,1.4195,1.41945,1.4195,9800000.0
2009-03-05 00:38:00,1.41945,1.41945,1.41945,1.41945,5600000.0
2009-03-05 00:39:00,1.4195,1.4195,1.4193,1.41945,42400000.0
2009-03-05 00:40:00,1.41935,1.4194,1.41935,1.4194,15200000.0
2009-03-05 00:41:00,1.41935,1.4194,1.4193,1.4193,69400000.0
2009-03-05 00:42:00,1.4193,1.41945,1.4193,1.41945,51800000.0
2009-03-05 00:43:00,1.41935,1.41955,1.41925,1.41935,48000000.0
2009-03-05 00:44:00,1.41935,1.41935,1.41925,1.41925,46200000.0
2009-03-05 00:45:00,1.4193,1.4193,1.4193,1.4193,4800000.0
2009-03-05 00:46:00,1.4193,1.41935,1.4193,1.4193,14400000.0
2009-03-05 00:47:00,1.41925,1.41925,1.41925,1.41925,9600000.0
2009-03-05 00:48:00,1.41925,1.4193,1.41925,1.41925,49000000.0
2009-03-05 00:49:00,1.41915,1.41915,1.41915,1.41915,9600000.0
2009-03-05 00:50:00,1.41887,1.41898,1.41881,1.41893,31200000.0
2009-03-05 00:51:00,1.41889,1.41913,1.41882,1.41912,140000000.0
2009-03-05 00:52:00,1.41925,1.41935,1.4192,1.41935,34200000.0
2009-03-05 00:53:00,1.41925,1.41925,1.41925,1.41925,7200000.0
2009-03-05 00:54:00,1.41925,1.41925,1.41925,1.41925,33600000.0
2009-03-05 00:55:00,1.41915,1.41925,1.41915,1.41925,51800000.0
2009-03-05 00:56:00,1.41925,1.41925,1.41925,1.41925,39600000.0
2009-03-05 00:57:00,1.41925,1.41925,1.41845,1.41855,69200000.0
2009-03-05 00:58:00,1.41845,1.4186,1.4183,1.4185,23800000.0
2009-03-05 00:59:00,1.4185,1.4186,1.4183,1.4186,83400000.0
2009-03-05 01:00:00,1.4185,1.419,1.41835,1.4185,77600000.0
2009-03-05 01:01:00,1.4184,1.4185,1.41815,1.4185,27600000.0
2009-03-05 01:02:00,1.4185,1.4186,1.4185,1.41855,8400000.0
2009-03-05 01:03:00,1.41875,1.4191,1.41825,1.4187,139200000.0
2009-03-05 01:04:00,1.4185,1.41875,1.4185,1.4185,39400000.0
2009-03-05 01:05:00,1.41845,1.4185,1.41795,1.418,42600000.0
2009-03-05 01:06:00,1.4181,1.41815,1.41775,1.4181,36400000.0
2009-03-05 01:07:00,1.41825,1.41825,1.41815,1.41825,21000000.0
2009-03-05 01:08:00,1.41825,1.41825,1.418,1.41815,22200000.0
2009-03-05 01:09:00,1.41805,1.41815,1.418,1.41805,17800000.0
2009-03-05 01:10:00,1.41805,1.41815,1.41765,1.41765,13600000.0
2009-03-05 01:11:00,1.41765,1.41775,1.4175,1.41775,17000000.0
2009-03-05 01:12:00,1.4177,1.4177,1.4176,1.4176,6400000.0
2009-03-05 01:13:00,1.41755,1.41775,1.4175,1.41775,11800000.0
2009-03-05 01:14:00,1.41775,1.41805,1.41775,1.418,8800000.0
2009-03-05 01:15:00,1.41815,1.4183,1.41785,1.418,13000000.0
2009-03-05 01:16:00,1.41795,1.4183,1.4178,1.41825,41000000.0
2009-03-05 01:17:00,1.41825,1.4183,1.41815,1.4183,47800000.0
2009-03-05 01:18:00,1.4183,1.4183,1.41815,1.41815,10200000.0
2009-03-05 01:19:00,1.41815,1.4184,1.41815,1.41825,33000000.0
2009-03-05 01:20:00,1.41815,1.4183,1.41815,1.4183,5600000.0
2009-03-05 01:21:00,1.4183,1.41855,1.4183,1.41835,28000000.0
2009-03-05 01:22:00,1.41835,1.41835,1.41835,1.41835,2400000.0
2009-03-05 01:23:00,1.41815,1.41835,1.41815,1.41825,14800000.0
2009-03-05 01:24:00,1.41825,1.4183,1.4178,1.4178,36000000.0
2009-03-05 01:25:00,1.41785,1.41795,1.41785,1.4179,24800000.0
2009-03-05 01:26:00,1.4179,1.4181,1.4179,1.4179,26000000.0
2009-03-05 01:27:00,1.41785,1.4179,1.41785,1.41785,5200000.0
2009-03-05 01:28:00,1.4177,1.41785,1.4177,1.41785,32600000.0
2009-03-05 01:29:00,1.4178,1.4178,1.4173,1.4173,36000000.0
2009-03-05 01:30:00,1.4174,1.4175,1.4172,1.4172,112600000.0
2009-03-05 01:31:00,1.4172,1.41775,1.4172,1.41755,46000000.0
2009-03-05 01:32:00,1.41755,1.4176,1.41755,1.41755,28000000.0
2009-03-05 01:33:00,1.41765,1.4179,1.4175,1.41775,28200000.0
2009-03-05 01:34:00,1.41775,1.4179,1.4174,1.4176,63300000.0
2009-03-05 01:35:00,1.41765,1.418,1.41765,1.418,56800000.0
2009-03-05 01:36:00,1.418,1.41845,1.41765,1.4178,97000000.0
2009-03-05 01:37:00,1.41805,1.41805,1.4177,1.4177,21800000.0
2009-03-05 01:38:00,1.41775,1.4178,1.4176,1.41775,14300000.0
2009-03-05 01:39:00,1.4177,1.41775,1.4177,1.41775,6400000.0
2009-03-05 01:40:00,1.41775,1.41775,1.4176,1.4176,18000000.0
2009-03-05 01:41:00,1.4177,1.41775,1.4177,1.4177,4800000.0
2009-03-05 01:42:00,1.4176,1.4178,1.4176,1.4177,28800000.0
2009-03-05 01:43:00,1.41755,1.4176,1.41755,1.4176,36400000.0
2009-03-05 01:44:00,1.4176,1.4176,1.4176,1.4176,11400000.0
2009-03-05 01:45:00,1.41739,1.41767,1.41732,1.41754,17400000.0
2009-03-05 01:46:00,1.4176,1.4176,1.4176,1.4176,22800000.0
2009-03-05 01:47:00,1.4176,1.41763,1.41735,1.41755,44200000.0
2009-03-05 01:48:00,1.41762,1.41762,1.41734,1.41734,28800000.0
2009-03-05 01:49:00,1.41755,1.41775,1.41735,1.41735,59200000.0
2009-03-05 01:50:00,1.41735,1.41735,1.41735,1.41735,11200000.0
2009-03-05 01:51:00,1.41735,1.4174,1.41735,1.41735,74600000.0
2009-03-05 01:52:00,1.41735,1.4178,1.41725,1.41735,86200000.0
2009-03-05 01:53:00,1.4174,1.4174,1.41735,1.41735,70400000.0
2009-03-05 01:54:00,1.41735,1.41735,1.41735,1.41735,28600000.0
2009-03-05 01:55:00,1.41725,1.4174,1.41725,1.41735,23600000.0
2009-03-05 01:56:00,1.4173,1.41735,1.41707,1.41714,22400000.0
2009-03-05 01:57:00,1.41715,1.4174,1.41715,1.41725,24600000.0
2009-03-05 01:58:00,1.41715,1.41735,1.41715,1.41735,16600000.0
2009-03-05 01:59:00,1.41735,1.4175,1.4172,1.41725,62200000.0
2009-03-05 02:00:00,1.41725,1.41745,1.4164,1.4165,196200000.0
2009-03-05 02:01:00,1.4165,1.41655,1.41605,1.41615,95400000.0
2009-03-05 02:02:00,1.4162,1.41625,1.41615,1.41615,19200000.0
2009-03-05 02:03:00,1.41625,1.41635,1.4154,1.4158,104100000.0
2009-03-05 02:04:00,1.4158,1.4159,1.4154,1.4154,39800000.0
2009-03-05 02:05:00,1.41525,1.41525,1.41515,1.41515,4800000.0
2009-03-05 02:06:00,1.41515,1.4156,1.41515,1.41555,134000000.0
2009-03-05 02:07:00,1.41555,1.4161,1.41555,1.41565,115000000.0
2009-03-05 02:08:00,1.41565,1.4158,1.4156,1.4158,14200000.0
2009-03-05 02:09:00,1.41585,1.4162,1.41575,1.4162,48800000.0
2009-03-05 02:10:00,1.4162,1.4162,1.41585,1.41585,17200000.0
2009-03-05 02:11:00,1.416,1.4164,1.41585,1.41635,59600000.0
2009-03-05 02:12:00,1.4165,1.41665,1.4161,1.4165,147200000.0
2009-03-05 02:13:00,1.41655,1.4175,1.41615,1.41735,161900000.0
2009-03-05 02:14:00,1.4173,1.4174,1.41665,1.41665,126000000.0
2009-03-05 02:15:00,1.41665,1.41665,1.41665,1.41665,1000000.0
2009-03-05 02:16:00,1.41665,1.41665,1.4161,1.41655,18000000.0
2009-03-05 02:17:00,1.41655,1.41665,1.41655,1.41665,17800000.0
2009-03-05 02:18:00,1.41665,1.417,1.4165,1.417,67200001.0
2009-03-05 02:19:00,1.417,1.4171,1.41655,1.41665,96000000.0
2009-03-05 02:20:00,1.41655,1.41655,1.416,1.4162,75400000.0
2009-03-05 02:21:00,1.41625,1.41645,1.4161,1.4162,91600000.0
2009-03-05 02:22:00,1.4162,1.4163,1.41605,1.4162,63800000.0
2009-03-05 02:23:00,1.4162,1.4162,1.41525,1.41535,99900000.0
2009-03-05 02:24:00,1.41535,1.41605,1.41535,1.4159,133000000.0
2009-03-05 02:25:00,1.4159,1.4161,1.41545,1.41565,62900000.0
2009-03-05 02:26:00,1.4157,1.4157,1.4157,1.4157,4800000.0
2009-03-05 02:27:00,1.4157,1.4157,1.41565,1.41565,3200000.0
2009-03-05 02:28:00,1.4156,1.4156,1.4156,1.4156,17600000.0
2009-03-05 02:29:00,1.4156,1.41605,1.4156,1.41605,53200000.0
2009-03-05 02:30:00,1.4161,1.4161,1.41555,1.4158,72300000.0
2009-03-05 02:31:00,1.4158,1.4158,1.4151,1.41535,55200000.0
2009-03-05 02:32:00,1.4154,1.4157,1.4154,1.4157,28400000.0
2009-03-05 02:33:00,1.4157,1.4157,1.41565,1.4157,4800000.0
2009-03-05 02:34:00,1.4157,1.4157,1.41555,1.41565,11200000.0
2009-03-05 02:35:00,1.41565,1.41585,1.41555,1.41565,57000000.0
2009-03-05 02:36:00,1.4157,1.4157,1.4156,1.41565,6400000.0
2009-03-05 02:37:00,1.4157,1.4157,1.4157,1.4157,1600000.0
2009-03-05 02:38:00,1.41555,1.41555,1.41555,1.41555,1600000.0
2009-03-05 02:39:00,1.4156,1.4157,1.4156,1.4157,5600000.0
2009-03-05 02:40:00,1.4156,1.4156,1.4155,1.4155,11000000.0
2009-03-05 02:41:00,1.41555,1.41585,1.41555,1.41585,8800000.0
2009-03-05 02:42:00,1.41585,1.41585,1.41585,1.41585,2800000.0
2009-03-05 02:43:00,1.4158,1.41585,1.4157,1.4157,39400000.0
2009-03-05 02:44:00,1.4156,1.4156,1.41455,1.41455,133200000.0
2009-03-05 02:45:00,1.4148,1.41495,1.4145,1.4147,33000000.0
2009-03-05 02:46:00,1.41475,1.4148,1.41455,1.41455,19200000.0
2009-03-05 02:47:00,1.41455,1.4146,1.41425,1.41435,36200000.0
2009-03-05 02:48:00,1.4143,1.4152,1.4143,1.41485,98200000.0
2009-03-05 02:49:00,1.415,1.415,1.41485,1.415,39200000.0
2009-03-05 02:50:00,1.41505,1.41525,1.4149,1.4149,78000000.0
2009-03-05 02:51:00,1.4149,1.4153,1.4149,1.41515,34600000.0
2009-03-05 02:52:00,1.41525,1.41535,1.41475,1.415,42200000.0
2009-03-05 02:53:00,1.41495,1.4151,1.4144,1.4151,105200000.0
2009-03-05 02:54:00,1.4151,1.4157,1.4151,1.4157,208000000.0
2009-03-05 02:55:00,1.4159,1.416,1.4144,1.4153,192600000.0
2009-03-05 02:56:00,1.41535,1.41535,1.4152,1.4152,16600000.0
2009-03-05 02:57:00,1.41525,1.41525,1.4149,1.41505,17200000.0
2009-03-05 02:58:00,1.41515,1.41525,1.41495,1.41505,50000000.0
2009-03-05 02:59:00,1.41495,1.41495,1.4145,1.4147,70800000.0
2009-03-05 03:00:00,1.41475,1.4149,1.4141,1.4143,66300000.0
2009-03-05 03:01:00,1.4144,1.41465,1.41415,1.4145,43600000.0
2009-03-05 03:02:00,1.41455,1.41465,1.41435,1.4144,38400000.0
2009-03-05 03:03:00,1.41415,1.41465,1.41415,1.41455,83200000.0
2009-03-05 03:04:00,1.41465,1.4147,1.41415,1.4147,71200000.0
2009-03-05 03:05:00,1.41465,1.41495,1.4141,1.41435,85800000.0
2009-03-05 03:06:00,1.4144,1.41485,1.4144,1.41465,36800000.0
2009-03-05 03:07:00,1.4146,1.4152,1.41445,1.41505,96500000.0
2009-03-05 03:08:00,1.41505,1.4151,1.4147,1.41475,34800000.0
2009-03-05 03:09:00,1.4147,1.415,1.4147,1.4149,32800000.0
2009-03-05 03:10:00,1.41495,1.41555,1.4149,1.4155,39800000.0
2009-03-05 03:11:00,1.4155,1.41575,1.4153,1.4153,46000000.0
2009-03-05 03:12:00,1.41535,1.41575,1.41495,1.41495,94600000.0
2009-03-05 03:13:00,1.41495,1.41545,1.4148,1.41525,88600000.0
2009-03-05 03:14:00,1.4153,1.41535,1.41515,1.41515,12800000.0
2009-03-05 03:15:00,1.41525,1.41525,1.41485,1.41485,22000000.0
2009-03-05 03:16:00,1.4148,1.41485,1.4148,1.41485,4800000.0
2009-03-05 03:17:00,1.41485,1.41485,1.4148,1.4148,4800000.0
2009-03-05 03:18:00,1.4147,1.4147,1.4141,1.41435,61000000.0
2009-03-05 03:19:00,1.41435,1.4148,1.4143,1.4146,34600000.0
2009-03-05 03:20:00,1.41445,1.41455,1.41415,1.4142,43200000.0
2009-03-05 03:21:00,1.4142,1.4145,1.4142,1.41425,55800000.0
2009-03-05 03:22:00,1.41415,1.4142,1.41405,1.4141,28600000.0
2009-03-05 03:23:00,1.4141,1.4143,1.4141,1.4143,14200000.0
2009-03-05 03:24:00,1.4145,1.4145,1.4145,1.4145,3200000.0
2009-03-05 03:25:00,1.4145,1.4145,1.41365,1.41365,29400000.0
2009-03-05 03:26:00,1.41365,1.4139,1.41365,1.4137,69000000.0
2009-03-05 03:27:00,1.4137,1.4141,1.4137,1.414,38600000.0
2009-03-05 03:28:00,1.41405,1.4141,1.41385,1.4141,79400000.0
2009-03-05 03:29:00,1.41405,1.41405,1.41405,1.41405,34400000.0
2009-03-05 03:30:00,1.41405,1.41405,1.41405,1.41405,42400000.0
2009-03-05 03:31:00,1.41405,1.4141,1.41375,1.41375,55600000.0
2009-03-05 03:32:00,1.41375,1.41385,1.41365,1.4138,7800000.0
2009-03-05 03:33:00,1.414,1.4141,1.4138,1.4138,45200000.0
2009-03-05 03:34:00,1.41375,1.4138,1.4136,1.4136,92000000.0
2009-03-05 03:35:00,1.4136,1.4137,1.4136,1.4137,11000000.0
2009-03-05 03:36:00,1.4137,1.414,1.4137,1.41385,21600000.0
2009-03-05 03:37:00,1.41395,1.41415,1.41385,1.4141,27800000.0
2009-03-05 03:38:00,1.41415,1.4149,1.4141,1.4146,155400000.0
2009-03-05 03:39:00,1.41455,1.41505,1.41435,1.4146,106000000.0
2009-03-05 03:40:00,1.41465,1.4148,1.41435,1.4146,49800000.0
2009-03-05 03:41:00,1.41465,1.41495,1.41465,1.4148,23000000.0
2009-03-05 03:42:00,1.4148,1.41485,1.41425,1.41435,79600000.0
2009-03-05 03:43:00,1.41435,1.41435,1.4142,1.41435,55600000.0
2009-03-05 03:44:00,1.41425,1.41425,1.41425,1.41425,1600000.0
2009-03-05 03:45:00,1.4143,1.4143,1.4143,1.4143,3000000.0
2009-03-05 03:46:00,1.41435,1.4144,1.41435,1.41435,6400000.0
2009-03-05 03:47:00,1.4142,1.41435,1.4142,1.41425,16600000.0
2009-03-05 03:48:00,1.4143,1.41435,1.41395,1.4141,86200000.0
2009-03-05 03:49:00,1.41395,1.41405,1.41395,1.41395,28800000.0
2009-03-05 03:50:00,1.41395,1.41405,1.41385,1.41385,59800000.0
2009-03-05 03:51:00,1.414,1.41405,1.41375,1.41375,24000000.0
2009-03-05 03:52:00,1.4137,1.4137,1.4134,1.4134,84400000.0
2009-03-05 03:53:00,1.4136,1.41375,1.4134,1.4137,46400000.0
2009-03-05 03:54:00,1.4137,1.4137,1.41335,1.41355,58000000.0
2009-03-05 03:55:00,1.4136,1.4136,1.4135,1.4135,12400000.0
2009-03-05 03:56:00,1.41355,1.41365,1.4135,1.41365,53200000.0
2009-03-05 03:57:00,1.4138,1.41395,1.41365,1.41395,36000000.0
2009-03-05 03:58:00,1.41405,1.415,1.41405,1.41465,134400000.0
2009-03-05 03:59:00,1.41495,1.4152,1.41425,1.41455,161000000.0
2009-03-05 04:00:00,1.4145,1.41505,1.41425,1.41475,157200000.0
2009-03-05 04:01:00,1.41475,1.41505,1.4147,1.415,106900000.0
2009-03-05 04:02:00,1.415,1.4151,1.41475,1.4148,119600000.0
2009-03-05 04:03:00,1.41475,1.4149,1.4146,1.4147,109200000.0
2009-03-05 04:04:00,1.41475,1.415,1.4147,1.4148,18200000.0
2009-03-05 04:05:00,1.4148,1.4151,1.4148,1.4151,19800000.0
2009-03-05 04:06:00,1.4151,1.4151,1.41485,1.41485,22200000.0
2009-03-05 04:07:00,1.41485,1.41485,1.41445,1.4147,98000000.0
2009-03-05 04:08:00,1.41465,1.41465,1.41455,1.41465,72500000.0
2009-03-05 04:09:00,1.4146,1.41465,1.41415,1.41415,139400000.0
2009-03-05 04:10:00,1.4142,1.41455,1.4141,1.41455,192400000.0
2009-03-05 04:11:00,1.41455,1.41455,1.41435,1.41435,29600000.0
2009-03-05 04:12:00,1.4144,1.4144,1.41415,1.4142,113400000.0
2009-03-05 04:13:00,1.41435,1.4144,1.414,1.4143,140600000.0
2009-03-05 04:14:00,1.41425,1.4143,1.41395,1.41405,160000000.0
2009-03-05 04:15:00,1.414,1.41425,1.4136,1.4137,233700000.0
2009-03-05 04:16:00,1.41375,1.41385,1.41365,1.41365,42800000.0
2009-03-05 04:17:00,1.4136,1.41375,1.41345,1.4135,75200000.0
2009-03-05 04:18:00,1.41335,1.4138,1.4133,1.4138,161200000.0
2009-03-05 04:19:00,1.4138,1.4145,1.4138,1.41405,152000000.0
2009-03-05 04:20:00,1.41405,1.41405,1.4136,1.4137,204100000.0
2009-03-05 04:21:00,1.4135,1.4136,1.41345,1.4135,45400000.0
2009-03-05 04:22:00,1.4135,1.4136,1.4134,1.4134,128000000.0
2009-03-05 04:23:00,1.41335,1.41395,1.41335,1.4138,379400000.0
2009-03-05 04:24:00,1.41395,1.41395,1.4136,1.4136,107000000.0
2009-03-05 04:25:00,1.4136,1.414,1.4135,1.4137,71800000.0
2009-03-05 04:26:00,1.4137,1.41395,1.41365,1.41385,64800000.0
2009-03-05 04:27:00,1.4138,1.4138,1.41375,1.41375,27000000.0
2009-03-05 04:28:00,1.41385,1.4144,1.41385,1.4144,172200000.0
2009-03-05 04:29:00,1.41435,1.4144,1.41405,1.4142,148000000.0
2009-03-05 04:30:00,1.41425,1.4147,1.4142,1.4147,46000000.0
2009-03-05 04:31:00,1.4147,1.4149,1.4146,1.4146,268600000.0
2009-03-05 04:32:00,1.4146,1.41465,1.41455,1.4146,105400000.0
2009-03-05 04:33:00,1.4146,1.41465,1.4146,1.4146,37800000.0
2009-03-05 04:34:00,1.4146,1.415,1.4146,1.415,189800000.0
2009-03-05 04:35:00,1.415,1.4153,1.4147,1.41505,218600000.0
2009-03-05 04:36:00,1.415,1.4151,1.415,1.4151,91600000.0
2009-03-05 04:37:00,1.4151,1.4151,1.41495,1.415,49200000.0
2009-03-05 04:38:00,1.4151,1.41515,1.4151,1.41515,57600000.0
2009-03-05 04:39:00,1.41515,1.4153,1.4151,1.4151,61000000.0
2009-03-05 04:40:00,1.4151,1.4151,1.415,1.415,85400000.0
2009-03-05 04:41:00,1.415,1.41505,1.415,1.415,60800000.0
2009-03-05 04:42:00,1.415,1.415,1.4149,1.4149,33400000.0
2009-03-05 04:43:00,1.41485,1.41485,1.41455,1.4146,45800000.0
2009-03-05 04:44:00,1.41465,1.41475,1.4146,1.4147,33600000.0
2009-03-05 04:45:00,1.41465,1.41495,1.41465,1.41475,22200000.0
2009-03-05 04:46:00,1.4148,1.41495,1.4148,1.4148,26400000.0
2009-03-05 04:47:00,1.41475,1.41475,1.41475,1.41475,8800000.0
2009-03-05 04:48:00,1.41475,1.41475,1.4147,1.4147,25600000.0
2009-03-05 04:49:00,1.41465,1.41465,1.4136,1.4139,125300000.0
2009-03-05 04:50:00,1.41385,1.41385,1.41325,1.41325,36800000.0
2009-03-05 04:51:00,1.41325,1.4137,1.4132,1.41355,89800000.0
2009-03-05 04:52:00,1.41355,1.4136,1.41345,1.4136,149000000.0
2009-03-05 04:53:00,1.41355,1.4139,1.41355,1.4139,44700000.0
2009-03-05 04:54:00,1.4139,1.414,1.41385,1.4139,40000000.0
2009-03-05 04:55:00,1.4139,1.414,1.41385,1.4139,28400000.0
2009-03-05 04:56:00,1.4138,1.4142,1.41365,1.4141,80800000.0
2009-03-05 04:57:00,1.41405,1.41405,1.4138,1.4138,15800000.0
2009-03-05 04:58:00,1.41385,1.41385,1.4135,1.4135,23000000.0
2009-03-05 04:59:00,1.4134,1.4137,1.4133,1.4137,42200000.0
2009-03-05 05:00:00,1.41365,1.41365,1.4133,1.4134,67600000.0
2009-03-05 05:01:00,1.41335,1.4134,1.41335,1.41335,90800000.0
2009-03-05 05:02:00,1.4134,1.4134,1.4133,1.4133,4000000.0
2009-03-05 05:03:00,1.4135,1.41375,1.4134,1.41365,39600000.0
2009-03-05 05:04:00,1.4137,1.4142,1.4136,1.41395,88400000.0
2009-03-05 05:05:00,1.4139,1.41535,1.4139,1.41515,80400000.0
2009-03-05 05:06:00,1.41515,1.41535,1.41445,1.41445,102000000.0
2009-03-05 05:07:00,1.4144,1.4147,1.4144,1.4147,45600000.0
2009-03-05 05:08:00,1.4147,1.4151,1.4146,1.4151,98200000.0
2009-03-05 05:09:00,1.41495,1.41505,1.4148,1.41485,27800000.0
2009-03-05 05:10:00,1.41485,1.41515,1.41485,1.4151,27200000.0
2009-03-05 05:11:00,1.4151,1.4151,1.41505,1.41505,9600000.0
2009-03-05 05:12:00,1.41495,1.41505,1.41475,1.4148,78200000.0
2009-03-05 05:13:00,1.41475,1.41475,1.41465,1.41465,22400000.0
2009-03-05 05:14:00,1.41465,1.4147,1.4146,1.4147,21800000.0
2009-03-05 05:15:00,1.41465,1.4147,1.41455,1.41455,19000000.0
2009-03-05 05:16:00,1.41465,1.4147,1.41455,1.4147,20800000.0
2009-03-05 05:17:00,1.41455,1.4147,1.41455,1.4147,14200000.0
2009-03-05 05:18:00,1.4147,1.4155,1.41465,1.41505,158400000.0
2009-03-05 05:19:00,1.41525,1.41645,1.41525,1.4161,226600000.0
2009-03-05 05:20:00,1.41605,1.41615,1.416,1.4161,211400000.0
2009-03-05 05:21:00,1.41615,1.41615,1.41565,1.41575,86000000.0
2009-03-05 05:22:00,1.416,1.416,1.41555,1.4156,28200000.0
2009-03-05 05:23:00,1.41555,1.41585,1.4155,1.4155,81200000.0
2009-03-05 05:24:00,1.4155,1.4157,1.41535,1.41535,105600000.0
2009-03-05 05:25:00,1.41535,1.4154,1.4153,1.4153,11400000.0
2009-03-05 05:26:00,1.4154,1.4154,1.4154,1.4154,8000000.0
2009-03-05 05:27:00,1.41545,1.4156,1.4153,1.4156,39000000.0
2009-03-05 05:28:00,1.41565,1.4163,1.41565,1.41575,123200000.0
2009-03-05 05:29:00,1.41575,1.41575,1.4154,1.4154,35600000.0
2009-03-05 05:30:00,1.4154,1.41565,1.4153,1.4154,71600000.0
2009-03-05 05:31:00,1.41535,1.4158,1.41535,1.4158,52000000.0
2009-03-05 05:32:00,1.4158,1.4161,1.41555,1.41555,69400000.0
2009-03-05 05:33:00,1.4156,1.4156,1.41545,1.4156,41200001.0
2009-03-05 05:34:00,1.41555,1.4156,1.41515,1.41525,78600001.0
2009-03-05 05:35:00,1.41525,1.4153,1.4151,1.41525,138000000.0
2009-03-05 05:36:00,1.41525,1.41525,1.415,1.415,101800000.0
2009-03-05 05:37:00,1.4149,1.41495,1.4145,1.4145,69800000.0
2009-03-05 05:38:00,1.4147,1.4148,1.4145,1.4146,39800000.0
2009-03-05 05:39:00,1.41465,1.41465,1.4145,1.41455,26200000.0
2009-03-05 05:40:00,1.41445,1.4145,1.4142,1.4142,48400000.0
2009-03-05 05:41:00,1.41445,1.4145,1.41445,1.4145,4600000.0
2009-03-05 05:42:00,1.41435,1.4144,1.4141,1.4141,60800000.0
2009-03-05 05:43:00,1.41415,1.415,1.41415,1.415,70000000.0
2009-03-05 05:44:00,1.415,1.4151,1.41475,1.41475,36600000.0
2009-03-05 05:45:00,1.41475,1.4148,1.4147,1.4147,9800000.0
2009-03-05 05:46:00,1.41475,1.4148,1.41475,1.4148,2800000.0
2009-03-05 05:47:00,1.41445,1.41463,1.41442,1.41463,149200000.0
2009-03-05 05:48:00,1.4147,1.4147,1.4147,1.4147,1800000.0
2009-03-05 05:49:00,1.4148,1.4148,1.4147,1.4147,2800000.0
2009-03-05 05:50:00,1.4149,1.41495,1.4149,1.41495,6400000.0
2009-03-05 05:51:00,1.4148,1.41495,1.4148,1.41495,10000000.0
2009-03-05 05:52:00,1.4148,1.4151,1.4148,1.4149,72400000.0
2009-03-05 05:53:00,1.415,1.4151,1.4149,1.4149,22400000.0
2009-03-05 05:54:00,1.415,1.415,1.4148,1.41495,17000000.0
2009-03-05 05:55:00,1.41495,1.41495,1.41495,1.41495,1600000.0
2009-03-05 05:56:00,1.4148,1.4148,1.4148,1.4148,6600000.0
2009-03-05 05:57:00,1.4147,1.41485,1.4147,1.41475,37200000.0
2009-03-05 05:58:00,1.41475,1.415,1.41455,1.415,59600000.0
2009-03-05 05:59:00,1.415,1.41515,1.4146,1.4146,11800000.0
2009-03-05 06:00:00,1.4149,1.415,1.4147,1.415,33600000.0
2009-03-05 06:01:00,1.415,1.415,1.4147,1.4147,25600000.0
2009-03-05 06:02:00,1.4147,1.4147,1.4147,1.4147,12800000.0
2009-03-05 06:03:00,1.4147,1.4147,1.41465,1.41465,15400000.0
2009-03-05 06:04:00,1.41475,1.41515,1.41475,1.41495,96600000.0
2009-03-05 06:05:00,1.4153,1.41615,1.4153,1.41615,212400000.0
2009-03-05 06:06:00,1.41585,1.41585,1.41575,1.41575,91600000.0
2009-03-05 06:07:00,1.41575,1.41575,1.41515,1.4153,122200000.0
2009-03-05 06:08:00,1.4153,1.4155,1.4153,1.41535,49600000.0
2009-03-05 06:09:00,1.41535,1.41575,1.41535,1.4154,131200000.0
2009-03-05 06:10:00,1.41555,1.4156,1.41555,1.4156,3600000.0
2009-03-05 06:11:00,1.4156,1.41565,1.41535,1.4156,50200000.0
2009-03-05 06:12:00,1.4156,1.4156,1.4155,1.4155,13000000.0
2009-03-05 06:13:00,1.4155,1.4155,1.4155,1.4155,9000000.0
2009-03-05 06:14:00,1.41545,1.4155,1.41525,1.4154,62200000.0
2009-03-05 06:15:00,1.41535,1.4154,1.4153,1.4154,35000000.0
2009-03-05 06:16:00,1.4154,1.4154,1.4153,1.41535,25100000.0
2009-03-05 06:17:00,1.41535,1.41535,1.41505,1.41525,48600000.0
2009-03-05 06:18:00,1.41525,1.41525,1.4152,1.4152,10600000.0
2009-03-05 06:19:00,1.4152,1.4152,1.4152,1.4152,3200000.0
2009-03-05 06:20:00,1.41525,1.4154,1.41525,1.41535,36600000.0
2009-03-05 06:21:00,1.4153,1.4153,1.4153,1.4153,4600000.0
2009-03-05 06:22:00,1.4154,1.4157,1.41535,1.4154,53400000.0
2009-03-05 06:23:00,1.4156,1.4156,1.41555,1.41555,4400000.0
2009-03-05 06:24:00,1.41555,1.4156,1.4154,1.41555,27600000.0
2009-03-05 06:25:00,1.41535,1.41535,1.41535,1.41535,26800000.0
2009-03-05 06:26:00,1.4155,1.41565,1.41535,1.41565,37000000.0
2009-03-05 06:27:00,1.41555,1.4156,1.41545,1.41545,34600000.0
2009-03-05 06:28:00,1.4157,1.4157,1.41555,1.41555,3600000.0
2009-03-05 06:29:00,1.4158,1.4158,1.41555,1.4156,39800000.0
2009-03-05 06:30:00,1.4156,1.416,1.41555,1.416,56200000.0
2009-03-05 06:31:00,1.416,1.4164,1.4155,1.4164,141200000.0
2009-03-05 06:32:00,1.41635,1.4168,1.4162,1.4163,219200000.0
2009-03-05 06:33:00,1.4162,1.4164,1.41615,1.41615,46600000.0
2009-03-05 06:34:00,1.4162,1.4162,1.41545,1.4158,86400000.0
2009-03-05 06:35:00,1.4155,1.4164,1.4155,1.416,64000000.0
2009-03-05 06:36:00,1.41595,1.41595,1.41555,1.4157,130800000.0
2009-03-05 06:37:00,1.41565,1.41585,1.4156,1.41565,45000000.0
2009-03-05 06:38:00,1.4156,1.4157,1.4156,1.4157,12800000.0
2009-03-05 06:39:00,1.4156,1.4156,1.4156,1.4156,1600000.0
2009-03-05 06:40:00,1.4157,1.4157,1.41555,1.41565,44200000.0
2009-03-05 06:41:00,1.4156,1.41565,1.4156,1.4156,16000000.0
2009-03-05 06:42:00,1.4156,1.41575,1.41555,1.4156,91000000.0
2009-03-05 06:43:00,1.41565,1.41565,1.4156,1.4156,40400000.0
2009-03-05 06:44:00,1.41585,1.41595,1.41575,1.4159,36600000.0
2009-03-05 06:45:00,1.4159,1.4159,1.41565,1.41565,75200000.0
2009-03-05 06:46:00,1.41565,1.41565,1.41565,1.41565,8000000.0
2009-03-05 06:47:00,1.41555,1.4156,1.41555,1.4156,9200000.0
2009-03-05 06:48:00,1.4156,1.4156,1.41555,1.4156,22600000.0
2009-03-05 06:49:00,1.41565,1.41585,1.4156,1.4156,35200000.0
2009-03-05 06:50:00,1.4157,1.4157,1.41555,1.41555,12600000.0
2009-03-05 06:51:00,1.41555,1.4158,1.41555,1.41575,23000000.0
2009-03-05 06:52:00,1.41575,1.4158,1.4155,1.41555,41200000.0
2009-03-05 06:53:00,1.41535,1.41535,1.41535,1.41535,7600000.0
2009-03-05 06:54:00,1.41535,1.4156,1.41535,1.41535,15400000.0
2009-03-05 06:55:00,1.41555,1.41555,1.41535,1.41535,21200000.0
2009-03-05 06:56:00,1.41535,1.41535,1.41535,1.41535,5800000.0
2009-03-05 06:57:00,1.41535,1.41535,1.41535,1.41535,1000000.0
2009-03-05 06:58:00,1.41535,1.41545,1.41535,1.41545,3800000.0
2009-03-05 06:59:00,1.41535,1.41545,1.41535,1.41545,12800000.0
2009-03-05 07:00:00,1.41545,1.41555,1.41545,1.41555,11200000.0
2009-03-05 07:01:00,1.4155,1.41555,1.4155,1.41555,5200000.0
2009-03-05 07:02:00,1.4156,1.41595,1.4156,1.4159,53200000.0
2009-03-05 07:03:00,1.41595,1.41615,1.4159,1.416,65000000.0
2009-03-05 07:04:00,1.416,1.416,1.416,1.416,9200000.0
2009-03-05 07:05:00,1.41605,1.41615,1.41605,1.41615,26400000.0
2009-03-05 07:06:00,1.41615,1.41625,1.4161,1.41625,56600000.0
2009-03-05 07:07:00,1.41635,1.41645,1.41625,1.41625,78800000.0
2009-03-05 07:08:00,1.4164,1.4164,1.4162,1.41625,107200000.0
2009-03-05 07:09:00,1.4162,1.4162,1.4158,1.416,81600000.0
2009-03-05 07:10:00,1.416,1.41655,1.416,1.41615,58400000.0
2009-03-05 07:11:00,1.4164,1.41695,1.4161,1.4163,148800000.0
2009-03-05 07:12:00,1.4163,1.41655,1.4161,1.4163,148800000.0
2009-03-05 07:13:00,1.41615,1.41625,1.41615,1.41615,49000000.0
2009-03-05 07:14:00,1.4161,1.4161,1.4158,1.4158,86600000.0
2009-03-05 07:15:00,1.4158,1.41615,1.4158,1.41615,34200000.0
2009-03-05 07:16:00,1.41615,1.4162,1.4158,1.4162,177200000.0
2009-03-05 07:17:00,1.4162,1.4163,1.41535,1.4154,170200000.0
2009-03-05 07:18:00,1.41545,1.4157,1.41545,1.4157,19600000.0
2009-03-05 07:19:00,1.4157,1.4158,1.41565,1.4157,29000000.0
2009-03-05 07:20:00,1.4157,1.4157,1.4155,1.4155,22000000.0
2009-03-05 07:21:00,1.41555,1.4157,1.41555,1.4156,18800000.0
2009-03-05 07:22:00,1.41555,1.41555,1.41555,1.41555,7600000.0
2009-03-05 07:23:00,1.4156,1.4156,1.4154,1.4154,87600000.0
2009-03-05 07:24:00,1.4155,1.4155,1.415,1.41505,63400000.0
2009-03-05 07:25:00,1.4151,1.4152,1.41475,1.415,84300000.0
2009-03-05 07:26:00,1.415,1.41505,1.4149,1.41495,215600000.0
2009-03-05 07:27:00,1.41495,1.41495,1.41485,1.4149,74400000.0
2009-03-05 07:28:00,1.4151,1.4153,1.415,1.4153,106600000.0
2009-03-05 07:29:00,1.41535,1.41595,1.41515,1.4155,259100000.0
2009-03-05 07:30:00,1.4154,1.4154,1.41525,1.4153,99200000.0
2009-03-05 07:31:00,1.4153,1.4153,1.4152,1.4152,80000000.0
2009-03-05 07:32:00,1.4152,1.4152,1.4151,1.4152,28600000.0
2009-03-05 07:33:00,1.4152,1.4152,1.4151,1.4151,103000000.0
2009-03-05 07:34:00,1.41515,1.4153,1.4151,1.41525,84100000.0
2009-03-05 07:35:00,1.4153,1.4158,1.41525,1.4158,240300000.0
2009-03-05 07:36:00,1.41585,1.41595,1.41535,1.41565,199000000.0
2009-03-05 07:37:00,1.4158,1.4158,1.41515,1.4152,61400000.0
2009-03-05 07:38:00,1.41525,1.4154,1.4152,1.4152,23600000.0
2009-03-05 07:39:00,1.41515,1.41515,1.4151,1.4151,26400000.0
2009-03-05 07:40:00,1.41505,1.4153,1.415,1.415,23000000.0
2009-03-05 07:41:00,1.41505,1.41515,1.41505,1.41505,61400000.0
2009-03-05 07:42:00,1.41505,1.4152,1.41505,1.4151,24600000.0
2009-03-05 07:43:00,1.4151,1.41515,1.4151,1.41515,10200000.0
2009-03-05 07:44:00,1.4153,1.4153,1.4152,1.4152,9400000.0
2009-03-05 07:45:00,1.4151,1.41515,1.4151,1.41515,4400000.0
2009-03-05 07:46:00,1.41487,1.41503,1.41482,1.41485,161400000.0
2009-03-05 07:47:00,1.41525,1.41525,1.4152,1.4152,5600000.0
2009-03-05 07:48:00,1.4152,1.4152,1.4152,1.4152,2400000.0
2009-03-05 07:49:00,1.4149,1.41504,1.4149,1.41496,69000000.0
2009-03-05 07:50:00,1.4152,1.41525,1.4152,1.41525,5600000.0
2009-03-05 07:51:00,1.4152,1.41525,1.41515,1.41515,72200000.0
2009-03-05 07:52:00,1.4151,1.41515,1.41505,1.4151,34200000.0
2009-03-05 07:53:00,1.4151,1.4152,1.41505,1.41505,12800000.0
2009-03-05 07:54:00,1.41505,1.41505,1.4149,1.4149,8600000.0
2009-03-05 07:55:00,1.41495,1.41505,1.41495,1.41505,5400000.0
2009-03-05 07:56:00,1.41505,1.41505,1.41495,1.41495,23800000.0
2009-03-05 07:57:00,1.41495,1.4151,1.4149,1.4149,18800000.0
2009-03-05 07:58:00,1.4149,1.415,1.4145,1.41475,109800000.0
2009-03-05 07:59:00,1.41475,1.41475,1.41425,1.41465,160000000.0
2009-03-05 08:00:00,1.41455,1.41455,1.41405,1.4142,47400000.0
2009-03-05 08:01:00,1.4142,1.4144,1.4141,1.4142,22200000.0
2009-03-05 08:02:00,1.41415,1.41415,1.41385,1.41385,22200000.0
2009-03-05 08:03:00,1.41385,1.41385,1.41325,1.41335,112500000.0
2009-03-05 08:04:00,1.4133,1.41335,1.41285,1.41315,81100000.0
2009-03-05 08:05:00,1.41315,1.4133,1.4129,1.41295,117700000.0
2009-03-05 08:06:00,1.4129,1.4132,1.4129,1.41305,55400000.0
2009-03-05 08:07:00,1.413,1.41335,1.41295,1.41305,166700000.0
2009-03-05 08:08:00,1.4133,1.41345,1.413,1.4133,94900000.0
2009-03-05 08:09:00,1.4131,1.4134,1.4131,1.4132,107800000.0
2009-03-05 08:10:00,1.4133,1.4133,1.41315,1.4132,58600000.0
2009-03-05 08:11:00,1.4132,1.41365,1.41305,1.4135,145300000.0
2009-03-05 08:12:00,1.41335,1.41355,1.41315,1.4133,90500000.0
2009-03-05 08:13:00,1.4133,1.4133,1.4133,1.4133,2400000.0
2009-03-05 08:14:00,1.4133,1.41355,1.4132,1.4135,91000000.0
2009-03-05 08:15:00,1.41355,1.4138,1.4135,1.4136,34000000.0
2009-03-05 08:16:00,1.4135,1.4141,1.4135,1.4141,39200000.0
2009-03-05 08:17:00,1.4141,1.4141,1.41345,1.41385,108600000.0
2009-03-05 08:18:00,1.41385,1.41385,1.41345,1.4135,104200000.0
2009-03-05 08:19:00,1.4135,1.4136,1.41345,1.41355,46600000.0
2009-03-05 08:20:00,1.41355,1.41355,1.4131,1.4132,81200000.0
2009-03-05 08:21:00,1.41315,1.41345,1.41315,1.41335,225500000.0
2009-03-05 08:22:00,1.41335,1.41345,1.4131,1.4131,161600000.0
2009-03-05 08:23:00,1.4133,1.4135,1.41285,1.41295,91400000.0
2009-03-05 08:24:00,1.41295,1.41305,1.41295,1.41305,18000000.0
2009-03-05 08:25:00,1.4131,1.4131,1.4129,1.41295,72400000.0
2009-03-05 08:26:00,1.413,1.4133,1.413,1.4133,36500000.0
2009-03-05 08:27:00,1.41325,1.4133,1.4131,1.41325,50600000.0
2009-03-05 08:28:00,1.4133,1.4135,1.4133,1.41335,127100000.0
2009-03-05 08:29:00,1.4135,1.4135,1.4134,1.4135,5400000.0
2009-03-05 08:30:00,1.4135,1.4137,1.4133,1.4137,263699997.0
2009-03-05 08:31:00,1.4137,1.4137,1.4137,1.4137,8800000.0
2009-03-05 08:32:00,1.4137,1.4137,1.4137,1.4137,15200000.0
2009-03-05 08:33:00,1.4137,1.41395,1.4137,1.4139,57400000.0
2009-03-05 08:34:00,1.4139,1.4148,1.41385,1.41445,135800000.0
2009-03-05 08:35:00,1.41445,1.4146,1.41435,1.41435,87400000.0
2009-03-05 08:36:00,1.41435,1.41435,1.41395,1.41405,86400000.0
2009-03-05 08:37:00,1.41405,1.41415,1.41395,1.41395,100400000.0
2009-03-05 08:38:00,1.41395,1.414,1.41365,1.4139,244600000.0
2009-03-05 08:39:00,1.41375,1.41405,1.41365,1.4137,65000000.0
2009-03-05 08:40:00,1.41375,1.4138,1.4136,1.4136,44800000.0
2009-03-05 08:41:00,1.41355,1.41375,1.41335,1.41335,116600000.0
2009-03-05 08:42:00,1.41325,1.41345,1.41315,1.41345,51000000.0
2009-03-05 08:43:00,1.4135,1.41415,1.41335,1.41415,77200000.0
2009-03-05 08:44:00,1.41425,1.4145,1.41385,1.41445,105400000.0
2009-03-05 08:45:00,1.4142,1.4142,1.41405,1.41405,89400000.0
2009-03-05 08:46:00,1.4142,1.4144,1.41395,1.414,122000000.0
2009-03-05 08:47:00,1.41392,1.41409,1.41382,1.41389,250200000.0
2009-03-05 08:48:00,1.4141,1.4141,1.41405,1.4141,20800000.0
2009-03-05 08:49:00,1.41405,1.4145,1.41405,1.4145,56200000.0
2009-03-05 08:50:00,1.4147,1.41505,1.41425,1.41505,54000000.0
2009-03-05 08:51:00,1.41505,1.41505,1.4146,1.41465,137400000.0
2009-03-05 08:52:00,1.41465,1.41475,1.41445,1.41455,87200000.0
2009-03-05 08:53:00,1.41455,1.4146,1.41445,1.4145,115600000.0
2009-03-05 08:54:00,1.41455,1.4146,1.41445,1.4145,83800000.0
2009-03-05 08:55:00,1.4145,1.415,1.4145,1.4146,77100000.0
2009-03-05 08:56:00,1.4147,1.4148,1.4147,1.41475,321200000.0
2009-03-05 08:57:00,1.41475,1.4149,1.41475,1.4149,31600000.0
2009-03-05 08:58:00,1.41495,1.4151,1.4149,1.415,48400000.0
2009-03-05 08:59:00,1.415,1.415,1.41485,1.4149,46000000.0
2009-03-05 09:00:00,1.4149,1.4151,1.4149,1.415,25400000.0
2009-03-05 09:01:00,1.41505,1.41525,1.41505,1.4152,52000000.0
2009-03-05 09:02:00,1.41515,1.4157,1.41515,1.4157,70400000.0
2009-03-05 09:03:00,1.41565,1.41615,1.41565,1.4161,29200000.0
2009-03-05 09:04:00,1.41605,1.41605,1.4157,1.4157,52900000.0
2009-03-05 09:05:00,1.4158,1.4161,1.4155,1.4159,138000000.0
2009-03-05 09:06:00,1.41585,1.41625,1.41565,1.41625,155000000.0
2009-03-05 09:07:00,1.41625,1.4174,1.41625,1.4172,233000000.0
2009-03-05 09:08:00,1.41715,1.4172,1.41675,1.41675,253200000.0
2009-03-05 09:09:00,1.4167,1.41725,1.4167,1.417,92100000.0
2009-03-05 09:10:00,1.41695,1.41695,1.41655,1.4167,182000000.0
2009-03-05 09:11:00,1.4167,1.41685,1.4167,1.4168,49600000.0
2009-03-05 09:12:00,1.4168,1.41725,1.4168,1.4172,104900000.0
2009-03-05 09:13:00,1.41725,1.4173,1.41715,1.4173,44000000.0
2009-03-05 09:14:00,1.4173,1.41775,1.4172,1.4176,193600000.0
2009-03-05 09:15:00,1.41765,1.4189,1.4175,1.4187,176500000.0
2009-03-05 09:16:00,1.4187,1.4192,1.4186,1.41895,310800001.0
2009-03-05 09:17:00,1.419,1.4198,1.4189,1.4198,218200000.0
2009-03-05 09:18:00,1.41975,1.41975,1.41905,1.41905,151600000.0
2009-03-05 09:19:00,1.41905,1.41905,1.41815,1.4182,103200000.0
2009-03-05 09:20:00,1.41825,1.4188,1.4181,1.4186,111000000.0
2009-03-05 09:21:00,1.4186,1.4187,1.4184,1.41845,48400000.0
2009-03-05 09:22:00,1.41845,1.4186,1.418,1.4181,114300000.0
2009-03-05 09:23:00,1.4183,1.41905,1.41815,1.4183,202200000.0
2009-03-05 09:24:00,1.4183,1.4188,1.4183,1.4187,247000000.0
2009-03-05 09:25:00,1.41865,1.41865,1.41785,1.41795,344800000.0
2009-03-05 09:26:00,1.41795,1.41795,1.41775,1.41775,101400000.0
2009-03-05 09:27:00,1.4178,1.41805,1.41765,1.41765,168000000.0
2009-03-05 09:28:00,1.4176,1.4177,1.4171,1.4174,193800000.0
2009-03-05 09:29:00,1.4174,1.41745,1.4171,1.4174,151400000.0
2009-03-05 09:30:00,1.4174,1.4175,1.4173,1.4175,43400000.0
2009-03-05 09:31:00,1.4175,1.4177,1.41745,1.4175,80800000.0
2009-03-05 09:32:00,1.4174,1.4178,1.4174,1.4176,210200000.0
2009-03-05 09:33:00,1.4176,1.41765,1.4173,1.4173,54600000.0
2009-03-05 09:34:00,1.41725,1.4173,1.41665,1.41665,338800000.0
2009-03-05 09:35:00,1.41665,1.41675,1.4166,1.4167,117800000.0
2009-03-05 09:36:00,1.41665,1.41685,1.4166,1.4168,143800000.0
2009-03-05 09:37:00,1.4169,1.41695,1.4168,1.41695,59800000.0
2009-03-05 09:38:00,1.417,1.4172,1.417,1.41705,58400000.0
2009-03-05 09:39:00,1.4171,1.4181,1.41705,1.418,209000000.0
2009-03-05 09:40:00,1.418,1.4181,1.41735,1.4175,374000000.0
2009-03-05 09:41:00,1.41755,1.4176,1.41685,1.41685,277400000.0
2009-03-05 09:42:00,1.41685,1.4173,1.41665,1.4171,322100000.0
2009-03-05 09:43:00,1.41715,1.41735,1.4171,1.4172,115600000.0
2009-03-05 09:44:00,1.41715,1.41725,1.4169,1.41725,294400000.0
2009-03-05 09:45:00,1.4172,1.418,1.4172,1.41745,319500001.0
2009-03-05 09:46:00,1.41745,1.41805,1.41745,1.41755,458700000.0
2009-03-05 09:47:00,1.41755,1.418,1.4173,1.418,233100000.0
2009-03-05 09:48:00,1.41805,1.41815,1.41765,1.41775,120900000.0
2009-03-05 09:49:00,1.4178,1.41795,1.4178,1.4179,41800000.0
2009-03-05 09:50:00,1.4179,1.4185,1.41785,1.41845,136200000.0
2009-03-05 09:51:00,1.41845,1.41845,1.41765,1.41765,176900000.0
2009-03-05 09:52:00,1.41765,1.41865,1.41765,1.4183,203900000.0
2009-03-05 09:53:00,1.41835,1.41865,1.4183,1.41865,61000000.0
2009-03-05 09:54:00,1.4186,1.4187,1.4183,1.4184,135000000.0
2009-03-05 09:55:00,1.4184,1.4184,1.4181,1.41815,83800000.0
2009-03-05 09:56:00,1.4181,1.41825,1.4176,1.41825,229100000.0
2009-03-05 09:57:00,1.4183,1.4186,1.41785,1.41805,318900001.0
2009-03-05 09:58:00,1.418,1.41815,1.41795,1.418,51000000.0
2009-03-05 09:59:00,1.418,1.41805,1.41795,1.41795,28400000.0
2009-03-05 10:00:00,1.4179,1.4181,1.4179,1.41795,112800000.0
2009-03-05 10:01:00,1.418,1.41805,1.41795,1.41805,378400003.0
2009-03-05 10:02:00,1.41805,1.41815,1.41795,1.41815,110600000.0
2009-03-05 10:03:00,1.41815,1.4184,1.41715,1.4173,377800000.0
2009-03-05 10:04:00,1.4174,1.4175,1.41705,1.41705,268000000.0
2009-03-05 10:05:00,1.41705,1.41705,1.4166,1.41675,371799999.0
2009-03-05 10:06:00,1.41675,1.41675,1.41625,1.4163,207300001.0
2009-03-05 10:07:00,1.4162,1.4169,1.4162,1.4166,234200000.0
2009-03-05 10:08:00,1.41665,1.4171,1.41655,1.41655,168400000.0
2009-03-05 10:09:00,1.4165,1.4167,1.41595,1.4166,342800000.0
2009-03-05 10:10:00,1.4165,1.4171,1.4165,1.4169,192400000.0
2009-03-05 10:11:00,1.4168,1.41715,1.4168,1.41715,93800000.0
2009-03-05 10:12:00,1.4171,1.418,1.4171,1.4177,275400000.0
2009-03-05 10:13:00,1.4177,1.41775,1.41725,1.41735,321200000.0
2009-03-05 10:14:00,1.41735,1.41745,1.4171,1.41725,201800000.0
2009-03-05 10:15:00,1.41725,1.41745,1.4172,1.41735,150000000.0
2009-03-05 10:16:00,1.41745,1.4179,1.41745,1.41775,228200000.0
2009-03-05 10:17:00,1.4179,1.4179,1.41765,1.41765,49200000.0
2009-03-05 10:18:00,1.41765,1.41765,1.41725,1.41735,231200000.0
2009-03-05 10:19:00,1.4173,1.41765,1.41725,1.41745,316800000.0
2009-03-05 10:20:00,1.41755,1.41765,1.4172,1.4173,462200000.0
2009-03-05 10:21:00,1.4174,1.41755,1.41735,1.4175,117600000.0
2009-03-05 10:22:00,1.41745,1.41745,1.41725,1.41725,127200000.0
2009-03-05 10:23:00,1.4173,1.4175,1.4173,1.41745,101400000.0
2009-03-05 10:24:00,1.4174,1.41785,1.41735,1.41775,121300000.0
2009-03-05 10:25:00,1.4177,1.41775,1.41755,1.41765,199800001.0
2009-03-05 10:26:00,1.4177,1.42015,1.4177,1.42015,448999999.0
2009-03-05 10:27:00,1.4203,1.4216,1.4203,1.42135,387200001.0
2009-03-05 10:28:00,1.4214,1.42165,1.42125,1.42165,502799999.0
2009-03-05 10:29:00,1.4216,1.42175,1.42135,1.4214,233600000.0
2009-03-05 10:30:00,1.4214,1.4216,1.42125,1.4213,314200000.0
2009-03-05 10:31:00,1.42125,1.42145,1.42105,1.42125,192600000.0
2009-03-05 10:32:00,1.4214,1.4217,1.4213,1.4216,109400000.0
2009-03-05 10:33:00,1.4217,1.423,1.42145,1.423,445950000.0
2009-03-05 10:34:00,1.423,1.42325,1.4226,1.4226,466899998.0
2009-03-05 10:35:00,1.4226,1.4227,1.42235,1.42245,374800000.0
2009-03-05 10:36:00,1.42245,1.42265,1.4223,1.4223,360800000.0
2009-03-05 10:37:00,1.42225,1.42225,1.4204,1.42065,355800000.0
2009-03-05 10:38:00,1.4207,1.4208,1.4194,1.41965,779600002.0
2009-03-05 10:39:00,1.41965,1.41995,1.41955,1.4196,553900000.0
2009-03-05 10:40:00,1.41955,1.41975,1.4192,1.41925,290700000.0
2009-03-05 10:41:00,1.4193,1.41955,1.41915,1.41945,241000000.0
2009-03-05 10:42:00,1.41945,1.41955,1.4192,1.41945,260500000.0
2009-03-05 10:43:00,1.41935,1.41975,1.4192,1.41945,296000001.0
2009-03-05 10:44:00,1.4194,1.4196,1.41905,1.4195,463200000.0
2009-03-05 10:45:00,1.4195,1.41975,1.41925,1.41975,502400000.0
2009-03-05 10:46:00,1.41975,1.4204,1.41975,1.41975,447300000.0
2009-03-05 10:47:00,1.41995,1.42025,1.41945,1.4196,651200001.0
2009-03-05 10:48:00,1.4196,1.41985,1.41925,1.4196,451100000.0
2009-03-05 10:49:00,1.41955,1.4196,1.41905,1.41955,360400000.0
2009-03-05 10:50:00,1.41955,1.41965,1.41945,1.4196,145800000.0
2009-03-05 10:51:00,1.4196,1.41985,1.41935,1.4198,225400000.0
2009-03-05 10:52:00,1.4198,1.41985,1.41935,1.41985,310200000.0
2009-03-05 10:53:00,1.41985,1.4205,1.41985,1.4203,562200000.0
2009-03-05 10:54:00,1.42025,1.42045,1.42005,1.4202,363000000.0
2009-03-05 10:55:00,1.4202,1.42055,1.4197,1.41975,520000000.0
2009-03-05 10:56:00,1.41975,1.42075,1.41975,1.42075,541400000.0
2009-03-05 10:57:00,1.42075,1.42095,1.42,1.4201,423800000.0
2009-03-05 10:58:00,1.42,1.4207,1.4199,1.4205,398700000.0
2009-03-05 10:59:00,1.4205,1.4205,1.41995,1.41995,142000000.0
2009-03-05 11:00:00,1.41995,1.42065,1.41985,1.42035,482200000.0
2009-03-05 11:01:00,1.42045,1.42125,1.42045,1.421,400200000.0
2009-03-05 11:02:00,1.42095,1.421,1.42045,1.42055,275000000.0
2009-03-05 11:03:00,1.4205,1.4206,1.4203,1.4203,488400000.0
2009-03-05 11:04:00,1.4203,1.4203,1.4197,1.41985,237800000.0
2009-03-05 11:05:00,1.41985,1.41985,1.4195,1.4195,166600000.0
2009-03-05 11:06:00,1.4195,1.42075,1.41945,1.42025,612600000.0
2009-03-05 11:07:00,1.42025,1.42095,1.42025,1.4209,304000000.0
2009-03-05 11:08:00,1.42065,1.42105,1.42,1.42005,389400000.0
2009-03-05 11:09:00,1.42005,1.42005,1.41965,1.41975,215200000.0
2009-03-05 11:10:00,1.41975,1.42005,1.41975,1.42,315200000.0
2009-03-05 11:11:00,1.42,1.42,1.41935,1.4196,286200000.0
2009-03-05 11:12:00,1.4196,1.41985,1.4196,1.41985,251200000.0
2009-03-05 11:13:00,1.41985,1.41985,1.41945,1.41945,390900000.0
2009-03-05 11:14:00,1.41945,1.41955,1.41925,1.41945,500200000.0
2009-03-05 11:15:00,1.41955,1.41975,1.4193,1.4195,542600001.0
2009-03-05 11:16:00,1.4195,1.42025,1.41945,1.42015,260600000.0
2009-03-05 11:17:00,1.4203,1.4206,1.42005,1.42005,351900000.0
2009-03-05 11:18:00,1.42005,1.42015,1.4197,1.41985,369300000.0
2009-03-05 11:19:00,1.41995,1.42005,1.4198,1.41995,375300000.0
2009-03-05 11:20:00,1.41995,1.42005,1.4198,1.42,280200000.0
2009-03-05 11:21:00,1.42,1.42005,1.41905,1.41925,396800000.0
2009-03-05 11:22:00,1.41925,1.4193,1.4189,1.419,334200000.0
2009-03-05 11:23:00,1.419,1.41915,1.4185,1.4185,669299999.0
2009-03-05 11:24:00,1.4185,1.4188,1.4185,1.41855,425399999.0
2009-03-05 11:25:00,1.41855,1.41865,1.418,1.4181,620400000.0
2009-03-05 11:26:00,1.4181,1.41825,1.4174,1.41755,935900001.0
2009-03-05 11:27:00,1.41755,1.4177,1.4167,1.4171,529400001.0
2009-03-05 11:28:00,1.417,1.41735,1.417,1.41705,233399999.0
2009-03-05 11:29:00,1.41715,1.41725,1.4169,1.4169,128600000.0
2009-03-05 11:30:00,1.41695,1.4173,1.4166,1.41705,259699999.0
2009-03-05 11:31:00,1.4169,1.41725,1.41675,1.4172,199000000.0
2009-03-05 11:32:00,1.4172,1.41725,1.4167,1.4169,549199999.0
2009-03-05 11:33:00,1.4169,1.4169,1.4164,1.4166,556495231.0
2009-03-05 11:34:00,1.41665,1.417,1.4165,1.4165,209600001.0
2009-03-05 11:35:00,1.41655,1.41705,1.41655,1.41685,243600000.0
2009-03-05 11:36:00,1.41685,1.417,1.4166,1.417,173000000.0
2009-03-05 11:37:00,1.417,1.4172,1.4168,1.4168,217700000.0
2009-03-05 11:38:00,1.41675,1.41725,1.41655,1.4172,256600000.0
2009-03-05 11:39:00,1.41725,1.4174,1.41715,1.41715,206700000.0
2009-03-05 11:40:00,1.4172,1.41735,1.417,1.4173,119400000.0
2009-03-05 11:41:00,1.4173,1.4175,1.4172,1.4173,242600000.0
2009-03-05 11:42:00,1.4173,1.4173,1.41675,1.4168,274200001.0
2009-03-05 11:43:00,1.4168,1.41745,1.4168,1.41735,235600000.0
2009-03-05 11:44:00,1.4173,1.4175,1.4168,1.4168,335000000.0
2009-03-05 11:45:00,1.4169,1.41725,1.41685,1.41695,315400000.0
2009-03-05 11:46:00,1.41695,1.41705,1.4162,1.4165,566800001.0
2009-03-05 11:47:00,1.4165,1.4169,1.4165,1.41665,368400000.0
2009-03-05 11:48:00,1.4167,1.41695,1.41645,1.4167,404200000.0
2009-03-05 11:49:00,1.41685,1.41715,1.41685,1.41695,211100000.0
2009-03-05 11:50:00,1.41695,1.417,1.41645,1.41655,228000000.0
2009-03-05 11:51:00,1.41655,1.4166,1.41615,1.4163,391300002.0
2009-03-05 11:52:00,1.41625,1.41655,1.4156,1.41575,302200000.0
2009-03-05 11:53:00,1.41565,1.4164,1.4156,1.4157,293100000.0
2009-03-05 11:54:00,1.41575,1.416,1.41575,1.4159,114400000.0
2009-03-05 11:55:00,1.4159,1.4164,1.4158,1.41625,114800000.0
2009-03-05 11:56:00,1.41625,1.41655,1.4162,1.4163,129400000.0
2009-03-05 11:57:00,1.41635,1.41645,1.41585,1.41585,174900000.0
2009-03-05 11:58:00,1.4159,1.41615,1.41585,1.41605,197900000.0
2009-03-05 11:59:00,1.41605,1.4161,1.41555,1.4156,206200001.0
2009-03-05 12:00:00,1.4156,1.4158,1.4147,1.41515,407100000.0
2009-03-05 12:01:00,1.41515,1.4152,1.4131,1.4135,419400000.0
2009-03-05 12:02:00,1.4135,1.4139,1.4129,1.41295,319800000.0
2009-03-05 12:03:00,1.41295,1.41375,1.41295,1.4134,237600000.0
2009-03-05 12:04:00,1.41345,1.4139,1.4133,1.41375,308200000.0
2009-03-05 12:05:00,1.4137,1.41385,1.41355,1.41365,188400000.0
2009-03-05 12:06:00,1.41365,1.4139,1.4135,1.41375,154900000.0
2009-03-05 12:07:00,1.41385,1.4139,1.4136,1.4138,140800000.0
2009-03-05 12:08:00,1.4138,1.4139,1.41325,1.4135,231200000.0
2009-03-05 12:09:00,1.4136,1.4145,1.4136,1.4144,224600000.0
2009-03-05 12:10:00,1.41435,1.4144,1.41355,1.4137,248400000.0
2009-03-05 12:11:00,1.41365,1.4138,1.41345,1.41375,164300000.0
2009-03-05 12:12:00,1.41375,1.41415,1.4136,1.41385,335000000.0
2009-03-05 12:13:00,1.4139,1.4141,1.41355,1.4137,234100000.0
2009-03-05 12:14:00,1.41375,1.41465,1.4135,1.41465,321700000.0
2009-03-05 12:15:00,1.41465,1.4152,1.41455,1.41515,184600000.0
2009-03-05 12:16:00,1.41515,1.416,1.41515,1.41575,389500000.0
2009-03-05 12:17:00,1.4158,1.41655,1.4158,1.4164,126800000.0
2009-03-05 12:18:00,1.4164,1.41675,1.4157,1.4157,292800000.0
2009-03-05 12:19:00,1.4157,1.41585,1.4156,1.41565,256800000.0
2009-03-05 12:20:00,1.41565,1.41605,1.41545,1.41565,215400000.0
2009-03-05 12:21:00,1.41565,1.41595,1.41555,1.41565,174500000.0
2009-03-05 12:22:00,1.41565,1.41575,1.4156,1.4156,134400000.0
2009-03-05 12:23:00,1.4156,1.4156,1.4154,1.4155,194600000.0
2009-03-05 12:24:00,1.4155,1.4156,1.4153,1.41555,168500000.0
2009-03-05 12:25:00,1.41555,1.4156,1.41485,1.41495,288100000.0
2009-03-05 12:26:00,1.4149,1.41565,1.41455,1.41565,142200000.0
2009-03-05 12:27:00,1.4157,1.41635,1.4152,1.41525,348000000.0
2009-03-05 12:28:00,1.41525,1.4158,1.41515,1.4156,130600000.0
2009-03-05 12:29:00,1.4156,1.41575,1.41545,1.4155,156000000.0
2009-03-05 12:30:00,1.4155,1.41615,1.4154,1.4161,265800000.0
2009-03-05 12:31:00,1.4161,1.41625,1.4154,1.4157,545599999.0
2009-03-05 12:32:00,1.41565,1.4173,1.41565,1.41695,491100000.0
2009-03-05 12:33:00,1.41695,1.4177,1.41675,1.41745,556900000.0
2009-03-05 12:34:00,1.41725,1.41745,1.4166,1.41695,341200000.0
2009-03-05 12:35:00,1.41695,1.41725,1.4168,1.41695,452200001.0
2009-03-05 12:36:00,1.4169,1.4169,1.41655,1.4167,240600000.0
2009-03-05 12:37:00,1.4167,1.4167,1.41615,1.41615,242600000.0
2009-03-05 12:38:00,1.41615,1.41615,1.4155,1.4155,175900000.0
2009-03-05 12:39:00,1.41545,1.41545,1.4149,1.41505,284400000.0
2009-03-05 12:40:00,1.41505,1.41525,1.4149,1.41505,181800000.0
2009-03-05 12:41:00,1.41505,1.41525,1.41505,1.41525,119000000.0
2009-03-05 12:42:00,1.41525,1.4153,1.4151,1.41525,80000000.0
2009-03-05 12:43:00,1.41525,1.41525,1.415,1.41505,276600000.0
2009-03-05 12:44:00,1.41505,1.41515,1.4138,1.4138,294400001.0
2009-03-05 12:45:00,1.4138,1.41415,1.41325,1.4133,241000000.0
2009-03-05 12:46:00,1.4133,1.4142,1.4133,1.41415,305400000.0
2009-03-05 12:47:00,1.4141,1.415,1.4141,1.4145,256000000.0
2009-03-05 12:48:00,1.4145,1.41485,1.4145,1.41455,102200000.0
2009-03-05 12:49:00,1.41455,1.41485,1.4145,1.41485,149400000.0
2009-03-05 12:50:00,1.41485,1.41595,1.41485,1.41545,349700000.0
2009-03-05 12:51:00,1.41545,1.4156,1.4151,1.4153,379800000.0
2009-03-05 12:52:00,1.4153,1.41575,1.4152,1.41555,397400000.0
2009-03-05 12:53:00,1.4156,1.4156,1.41425,1.4143,359400000.0
2009-03-05 12:54:00,1.4143,1.41545,1.4141,1.4154,299600000.0
2009-03-05 12:55:00,1.4154,1.41665,1.4154,1.41665,339600000.0
2009-03-05 12:56:00,1.41665,1.41665,1.4162,1.41635,261300000.0
2009-03-05 12:57:00,1.41635,1.41635,1.41585,1.41605,227100000.0
2009-03-05 12:58:00,1.4161,1.41615,1.41585,1.416,219800000.0
2009-03-05 12:59:00,1.416,1.41615,1.4159,1.416,151600000.0
2009-03-05 13:00:00,1.41605,1.41625,1.41595,1.41605,180000000.0
2009-03-05 13:01:00,1.416,1.4163,1.416,1.4163,122200000.0
2009-03-05 13:02:00,1.41625,1.4163,1.4162,1.4163,60600000.0
2009-03-05 13:03:00,1.41625,1.41625,1.41595,1.4161,390400000.0
2009-03-05 13:04:00,1.4161,1.41625,1.4158,1.41615,126600000.0
2009-03-05 13:05:00,1.4161,1.4162,1.41585,1.4159,249600000.0
2009-03-05 13:06:00,1.4159,1.4159,1.41525,1.4156,215300000.0
2009-03-05 13:07:00,1.4156,1.4158,1.4154,1.41545,101100000.0
2009-03-05 13:08:00,1.41545,1.41545,1.41445,1.41445,406900000.0
2009-03-05 13:09:00,1.4144,1.41455,1.41365,1.414,480000000.0
2009-03-05 13:10:00,1.414,1.41425,1.41395,1.41415,231700000.0
2009-03-05 13:11:00,1.41415,1.41455,1.41405,1.41425,316300000.0
2009-03-05 13:12:00,1.41435,1.41435,1.41385,1.4141,242600000.0
2009-03-05 13:13:00,1.4141,1.41445,1.41395,1.41445,221900000.0
2009-03-05 13:14:00,1.4144,1.4144,1.4139,1.41415,435400000.0
2009-03-05 13:15:00,1.41415,1.41445,1.4139,1.41405,301900000.0
2009-03-05 13:16:00,1.41405,1.4142,1.4137,1.41385,349500000.0
2009-03-05 13:17:00,1.41385,1.4141,1.41375,1.4138,126600000.0
2009-03-05 13:18:00,1.4138,1.41395,1.41355,1.4139,434000000.0
2009-03-05 13:19:00,1.41395,1.41395,1.4136,1.41385,189000000.0
2009-03-05 13:20:00,1.4139,1.4139,1.4136,1.41385,295800000.0
2009-03-05 13:21:00,1.41385,1.41385,1.4135,1.4135,683599994.0
2009-03-05 13:22:00,1.41345,1.41375,1.4123,1.4123,604499998.0
2009-03-05 13:23:00,1.41215,1.41215,1.40965,1.41,371100000.0
2009-03-05 13:24:00,1.40995,1.41075,1.40995,1.41055,427499999.0
2009-03-05 13:25:00,1.4106,1.4111,1.41055,1.411,461199999.0
2009-03-05 13:26:00,1.411,1.4111,1.4104,1.41045,332800000.0
2009-03-05 13:27:00,1.41055,1.41075,1.4103,1.41065,360100002.0
2009-03-05 13:28:00,1.41055,1.41075,1.4102,1.41055,380800002.0
2009-03-05 13:29:00,1.41055,1.41085,1.41045,1.41085,399800001.0
2009-03-05 13:30:00,1.4108,1.4108,1.41,1.41005,242600000.0
2009-03-05 13:31:00,1.41005,1.41005,1.40895,1.4095,570699997.0
2009-03-05 13:32:00,1.4095,1.4095,1.4082,1.4082,503399999.0
2009-03-05 13:33:00,1.4082,1.40905,1.40805,1.40875,483899999.0
2009-03-05 13:34:00,1.4088,1.4093,1.40865,1.4087,225200000.0
2009-03-05 13:35:00,1.4087,1.40885,1.4085,1.40865,148500000.0
2009-03-05 13:36:00,1.40865,1.4087,1.4084,1.4086,374100000.0
2009-03-05 13:37:00,1.4088,1.40935,1.4088,1.4089,775600001.0
2009-03-05 13:38:00,1.4089,1.40925,1.40885,1.40885,146300000.0
2009-03-05 13:39:00,1.4088,1.4088,1.4077,1.40825,619800001.0
2009-03-05 13:40:00,1.40825,1.40835,1.40775,1.40795,404600000.0
2009-03-05 13:41:00,1.4079,1.40825,1.4075,1.40825,635599999.0
2009-03-05 13:42:00,1.4082,1.4095,1.4082,1.40935,445500000.0
2009-03-05 13:43:00,1.4092,1.40995,1.4092,1.40955,319400000.0
2009-03-05 13:44:00,1.4096,1.40995,1.40915,1.4098,420199999.0
2009-03-05 13:45:00,1.40985,1.40985,1.40905,1.4098,328700000.0
2009-03-05 13:46:00,1.40985,1.41,1.4096,1.4097,282600000.0
2009-03-05 13:47:00,1.4097,1.40975,1.40955,1.40975,128200000.0
2009-03-05 13:48:00,1.40975,1.41015,1.40955,1.4101,178800000.0
2009-03-05 13:49:00,1.4101,1.4104,1.40985,1.41025,159800000.0
2009-03-05 13:50:00,1.41025,1.4104,1.40995,1.40995,158000000.0
2009-03-05 13:51:00,1.41,1.41105,1.40995,1.4101,429700001.0
2009-03-05 13:52:00,1.4101,1.4101,1.40985,1.4099,132600000.0
2009-03-05 13:53:00,1.4099,1.41015,1.4097,1.41,147600000.0
2009-03-05 13:54:00,1.41,1.41,1.4092,1.4093,95700000.0
2009-03-05 13:55:00,1.40935,1.40955,1.4091,1.40915,250700000.0
2009-03-05 13:56:00,1.40925,1.4097,1.4092,1.4096,335600000.0
2009-03-05 13:57:00,1.4097,1.40985,1.40935,1.4096,420800000.0
2009-03-05 13:58:00,1.4096,1.41095,1.40935,1.41065,499200005.0
2009-03-05 13:59:00,1.41065,1.4109,1.4099,1.41005,268800000.0
2009-03-05 14:00:00,1.41005,1.4144,1.4099,1.41325,336800000.0
2009-03-05 14:01:00,1.41325,1.4134,1.40795,1.40935,539000001.0
2009-03-05 14:02:00,1.4094,1.4115,1.4094,1.41145,480800001.0
2009-03-05 14:03:00,1.4115,1.4115,1.40955,1.40955,281800000.0
2009-03-05 14:04:00,1.4095,1.4095,1.40615,1.40615,411450000.0
2009-03-05 14:05:00,1.4061,1.4073,1.4051,1.4051,396300000.0
2009-03-05 14:06:00,1.405,1.4067,1.405,1.40575,403399999.0
2009-03-05 14:07:00,1.4057,1.4057,1.4039,1.4044,424699999.0
2009-03-05 14:08:00,1.40425,1.4065,1.4042,1.40625,728799999.0
2009-03-05 14:09:00,1.40625,1.4074,1.40615,1.40685,574000000.0
2009-03-05 14:10:00,1.40685,1.4069,1.40605,1.4061,683300001.0
2009-03-05 14:11:00,1.4061,1.4062,1.40515,1.4054,751500002.0
2009-03-05 14:12:00,1.40555,1.4061,1.40505,1.40605,621200000.0
2009-03-05 14:13:00,1.40605,1.4065,1.4055,1.4055,654000000.0
2009-03-05 14:14:00,1.4055,1.4055,1.4047,1.40495,742900000.0
2009-03-05 14:15:00,1.405,1.4067,1.40475,1.40555,686999996.0
2009-03-05 14:16:00,1.40545,1.4079,1.40545,1.40615,849599998.0
2009-03-05 14:17:00,1.4062,1.4062,1.40515,1.4058,738900001.0
2009-03-05 14:18:00,1.4058,1.4062,1.4052,1.4056,481600000.0
2009-03-05 14:19:00,1.4056,1.4061,1.40555,1.4059,224400000.0
2009-03-05 14:20:00,1.4058,1.40615,1.4055,1.406,512600000.0
2009-03-05 14:21:00,1.406,1.4062,1.406,1.4061,321800000.0
2009-03-05 14:22:00,1.40615,1.4065,1.4056,1.40585,444199999.0
2009-03-05 14:23:00,1.40585,1.40605,1.4053,1.4053,614200000.0
2009-03-05 14:24:00,1.4053,1.40535,1.4036,1.4036,441800000.0
2009-03-05 14:25:00,1.4039,1.4058,1.4038,1.40545,652800001.0
2009-03-05 14:26:00,1.40545,1.4056,1.40545,1.40555,570400000.0
2009-03-05 14:27:00,1.40555,1.40665,1.40545,1.4062,208800000.0
2009-03-05 14:28:00,1.4062,1.40645,1.406,1.40605,355800000.0
2009-03-05 14:29:00,1.40605,1.40645,1.4056,1.40575,246500000.0
2009-03-05 14:30:00,1.4054,1.4062,1.40405,1.4044,473800000.0
2009-03-05 14:31:00,1.40435,1.40615,1.40435,1.40615,392800000.0
2009-03-05 14:32:00,1.4061,1.4064,1.4049,1.40505,554500001.0
2009-03-05 14:33:00,1.40505,1.40535,1.40475,1.4053,378700001.0
2009-03-05 14:34:00,1.40535,1.4058,1.4053,1.40575,237200000.0
2009-03-05 14:35:00,1.40575,1.40655,1.40575,1.40635,195200000.0
2009-03-05 14:36:00,1.40635,1.4068,1.40615,1.40615,533900003.0
2009-03-05 14:37:00,1.40615,1.4066,1.4056,1.40655,375400000.0
2009-03-05 14:38:00,1.40655,1.4075,1.40645,1.4075,253100000.0
2009-03-05 14:39:00,1.40745,1.4083,1.40725,1.408,334900000.0
2009-03-05 14:40:00,1.408,1.40835,1.40725,1.408,241900000.0
2009-03-05 14:41:00,1.408,1.408,1.40765,1.40775,219600000.0
2009-03-05 14:42:00,1.40775,1.40785,1.40775,1.4078,102000000.0
2009-03-05 14:43:00,1.4078,1.40805,1.40715,1.40715,355200000.0
2009-03-05 14:44:00,1.40725,1.4073,1.40715,1.40715,206800000.0
2009-03-05 14:45:00,1.40715,1.4084,1.40685,1.4084,330000000.0
2009-03-05 14:46:00,1.4085,1.40855,1.40815,1.4084,279800000.0
2009-03-05 14:47:00,1.40865,1.40945,1.4083,1.4087,335900000.0
2009-03-05 14:48:00,1.4087,1.4089,1.4081,1.4084,492500001.0
2009-03-05 14:49:00,1.40845,1.40845,1.40705,1.4074,434100000.0
2009-03-05 14:50:00,1.4074,1.4074,1.4068,1.40735,144400000.0
2009-03-05 14:51:00,1.4074,1.40835,1.4074,1.40835,389900000.0
2009-03-05 14:52:00,1.40835,1.40895,1.40815,1.40835,448200000.0
2009-03-05 14:53:00,1.40835,1.40915,1.40835,1.40885,349900000.0
2009-03-05 14:54:00,1.40885,1.40885,1.408,1.40815,548600001.0
2009-03-05 14:55:00,1.4082,1.40905,1.4082,1.4087,328500000.0
2009-03-05 14:56:00,1.4088,1.4089,1.4083,1.4088,476799997.0
2009-03-05 14:57:00,1.4088,1.4097,1.4087,1.4096,359799998.0
2009-03-05 14:58:00,1.4097,1.4097,1.40935,1.4095,236600001.0
2009-03-05 14:59:00,1.40955,1.40965,1.40865,1.40875,444200002.0
2009-03-05 15:00:00,1.40875,1.4092,1.40865,1.4091,305399999.0
2009-03-05 15:01:00,1.40915,1.40965,1.40875,1.40955,436799997.0
2009-03-05 15:02:00,1.40955,1.40965,1.40935,1.4094,337399996.0
2009-03-05 15:03:00,1.4094,1.40965,1.4089,1.4089,472199997.0
2009-03-05 15:04:00,1.40905,1.4092,1.4088,1.4091,425400002.0
2009-03-05 15:05:00,1.4091,1.40915,1.40895,1.40895,131800001.0
2009-03-05 15:06:00,1.40905,1.40905,1.40875,1.40875,388399999.0
2009-03-05 15:07:00,1.4088,1.4089,1.40875,1.4089,240999999.0
2009-03-05 15:08:00,1.40895,1.40955,1.4088,1.40955,263200000.0
2009-03-05 15:09:00,1.40955,1.40975,1.4093,1.40945,360500000.0
2009-03-05 15:10:00,1.4093,1.4097,1.40925,1.40965,175099999.0
2009-03-05 15:11:00,1.4097,1.4114,1.4097,1.4113,628100002.0
2009-03-05 15:12:00,1.41105,1.41175,1.41095,1.41105,1102100003.0
2009-03-05 15:13:00,1.41105,1.41105,1.41045,1.4105,414300000.0
2009-03-05 15:14:00,1.41045,1.41125,1.40995,1.40995,849200000.0
2009-03-05 15:15:00,1.41015,1.4112,1.4098,1.41065,514300000.0
2009-03-05 15:16:00,1.4108,1.41125,1.4103,1.41045,638699997.0
2009-03-05 15:17:00,1.41045,1.4107,1.4101,1.41055,286500000.0
2009-03-05 15:18:00,1.41055,1.41055,1.4101,1.41015,185800000.0
2009-03-05 15:19:00,1.41015,1.4104,1.4101,1.4104,132100000.0
2009-03-05 15:20:00,1.41045,1.41045,1.4097,1.4098,227300000.0
2009-03-05 15:21:00,1.4098,1.41,1.40955,1.4097,230300000.0
2009-03-05 15:22:00,1.40975,1.40975,1.4093,1.40965,349400000.0
2009-03-05 15:23:00,1.4097,1.4099,1.40965,1.4099,410599997.0
2009-03-05 15:24:00,1.4099,1.4101,1.40975,1.40975,123800000.0
2009-03-05 15:25:00,1.40975,1.4099,1.40955,1.40965,227199999.0
2009-03-05 15:26:00,1.4096,1.40975,1.40935,1.4095,233999999.0
2009-03-05 15:27:00,1.4095,1.4095,1.409,1.40925,490499999.0
2009-03-05 15:28:00,1.4093,1.41,1.4092,1.4092,391500000.0
2009-03-05 15:29:00,1.40905,1.4094,1.40785,1.40785,224399999.0
2009-03-05 15:30:00,1.408,1.4089,1.408,1.4089,212400000.0
2009-03-05 15:31:00,1.4089,1.4096,1.40885,1.40905,334600000.0
2009-03-05 15:32:00,1.40905,1.4094,1.40905,1.40925,78400000.0
2009-03-05 15:33:00,1.40925,1.40965,1.4092,1.4095,116600000.0
2009-03-05 15:34:00,1.40965,1.40985,1.40935,1.40945,134700000.0
2009-03-05 15:35:00,1.40945,1.40945,1.40815,1.4083,320800000.0
2009-03-05 15:36:00,1.4083,1.40845,1.4075,1.40785,265800000.0
2009-03-05 15:37:00,1.40745,1.40835,1.40745,1.40835,328600001.0
2009-03-05 15:38:00,1.4084,1.4084,1.40715,1.4077,480900002.0
2009-03-05 15:39:00,1.40755,1.40785,1.4068,1.40755,332400000.0
2009-03-05 15:40:00,1.40745,1.4075,1.4058,1.4066,398076000.0
2009-03-05 15:41:00,1.4066,1.40765,1.4062,1.4073,250500000.0
2009-03-05 15:42:00,1.4073,1.4075,1.40675,1.40675,353299997.0
2009-03-05 15:43:00,1.40685,1.40685,1.40625,1.4066,327300000.0
2009-03-05 15:44:00,1.40655,1.4068,1.40625,1.4068,414200001.0
2009-03-05 15:45:00,1.40685,1.4069,1.4061,1.40655,162400000.0
2009-03-05 15:46:00,1.40655,1.40685,1.4065,1.40675,197400000.0
2009-03-05 15:47:00,1.40685,1.40685,1.40625,1.40655,160600000.0
2009-03-05 15:48:00,1.4066,1.40725,1.40645,1.4071,267600000.0
2009-03-05 15:49:00,1.40715,1.408,1.407,1.4075,170100000.0
2009-03-05 15:50:00,1.40755,1.40795,1.4075,1.4076,133000000.0
2009-03-05 15:51:00,1.40765,1.40905,1.40755,1.409,132200000.0
2009-03-05 15:52:00,1.409,1.40955,1.40855,1.40875,136700000.0
2009-03-05 15:53:00,1.40875,1.41035,1.4086,1.41035,153600000.0
2009-03-05 15:54:00,1.41035,1.41075,1.40975,1.41,233400000.0
2009-03-05 15:55:00,1.41005,1.41005,1.4093,1.40965,330599997.0
2009-03-05 15:56:00,1.4098,1.41015,1.40955,1.4099,188500000.0
2009-03-05 15:57:00,1.4099,1.4103,1.40955,1.41025,192000000.0
2009-03-05 15:58:00,1.4102,1.4112,1.40975,1.4108,330200000.0
2009-03-05 15:59:00,1.4108,1.41085,1.40995,1.41005,281200000.0
2009-03-05 16:00:00,1.41,1.4101,1.40895,1.40905,153200000.0
2009-03-05 16:01:00,1.40905,1.4093,1.4089,1.4093,152000000.0
2009-03-05 16:02:00,1.4091,1.40975,1.409,1.4095,207000000.0
2009-03-05 16:03:00,1.40945,1.4098,1.4094,1.4098,200500000.0
2009-03-05 16:04:00,1.4098,1.41025,1.4093,1.40995,145000000.0
2009-03-05 16:05:00,1.4097,1.4101,1.40935,1.4095,253500000.0
2009-03-05 16:06:00,1.40945,1.4095,1.40855,1.4087,150800000.0
2009-03-05 16:07:00,1.4086,1.40905,1.40855,1.40875,533200000.0
2009-03-05 16:08:00,1.4087,1.40935,1.40855,1.40935,239200000.0
2009-03-05 16:09:00,1.4093,1.40955,1.40885,1.4093,308000000.0
2009-03-05 16:10:00,1.4093,1.40975,1.4092,1.4092,291399999.0
2009-03-05 16:11:00,1.4092,1.4096,1.4092,1.4094,480400000.0
2009-03-05 16:12:00,1.4094,1.4095,1.40785,1.4082,435400001.0
2009-03-05 16:13:00,1.40825,1.40905,1.408,1.4081,397400000.0
2009-03-05 16:14:00,1.40815,1.4083,1.4077,1.40775,255200000.0
2009-03-05 16:15:00,1.4078,1.4081,1.40775,1.40805,187400000.0
2009-03-05 16:16:00,1.40805,1.40855,1.40795,1.40855,294500000.0
2009-03-05 16:17:00,1.40855,1.40905,1.4084,1.409,202199999.0
2009-03-05 16:18:00,1.40905,1.40975,1.4089,1.4097,395899999.0
2009-03-05 16:19:00,1.4097,1.41045,1.40905,1.40905,286300000.0
2009-03-05 16:20:00,1.409,1.4097,1.4081,1.40865,319200000.0
2009-03-05 16:21:00,1.4087,1.40995,1.4086,1.4099,309800000.0
2009-03-05 16:22:00,1.4099,1.4104,1.40955,1.41005,123200000.0
2009-03-05 16:23:00,1.41005,1.41015,1.40965,1.40995,140600000.0
2009-03-05 16:24:00,1.40985,1.40985,1.4096,1.40965,77600000.0
2009-03-05 16:25:00,1.40955,1.4097,1.4092,1.40965,94400000.0
2009-03-05 16:26:00,1.40955,1.40985,1.40925,1.4094,79400000.0
2009-03-05 16:27:00,1.40955,1.41015,1.4093,1.41005,185200000.0
2009-03-05 16:28:00,1.41005,1.41005,1.4098,1.4099,137200000.0
2009-03-05 16:29:00,1.4099,1.4101,1.40965,1.40975,80200000.0
2009-03-05 16:30:00,1.4098,1.4105,1.4098,1.4105,265800000.0
2009-03-05 16:31:00,1.4105,1.4105,1.40975,1.41005,335200000.0
2009-03-05 16:32:00,1.41005,1.41025,1.4081,1.4082,215100000.0
2009-03-05 16:33:00,1.40845,1.4087,1.40795,1.40795,558800000.0
2009-03-05 16:34:00,1.40795,1.4082,1.4077,1.408,647599996.0
2009-03-05 16:35:00,1.408,1.4087,1.40795,1.40815,501399997.0
2009-03-05 16:36:00,1.40815,1.4088,1.40815,1.40835,368600000.0
2009-03-05 16:37:00,1.40835,1.4102,1.40815,1.41005,439200000.0
2009-03-05 16:38:00,1.41005,1.41045,1.40975,1.4101,340200001.0
2009-03-05 16:39:00,1.41005,1.41025,1.4092,1.40995,324800000.0
2009-03-05 16:40:00,1.40995,1.41035,1.4098,1.41015,409200002.0
2009-03-05 16:41:00,1.41015,1.41045,1.41015,1.41035,280400000.0
2009-03-05 16:42:00,1.41045,1.41075,1.41015,1.4105,254800000.0
2009-03-05 16:43:00,1.4105,1.4107,1.41015,1.4107,290400000.0
2009-03-05 16:44:00,1.41065,1.4111,1.4103,1.41035,225200000.0
2009-03-05 16:45:00,1.41035,1.41115,1.40995,1.4104,242600000.0
2009-03-05 16:46:00,1.4105,1.4111,1.41035,1.4106,168700000.0
2009-03-05 16:47:00,1.4106,1.41145,1.41055,1.4114,203400000.0
2009-03-05 16:48:00,1.4111,1.4113,1.41105,1.41115,121800000.0
2009-03-05 16:49:00,1.41115,1.41135,1.41085,1.41095,221200000.0
2009-03-05 16:50:00,1.41095,1.41145,1.41095,1.41145,160200000.0
2009-03-05 16:51:00,1.4114,1.41155,1.41105,1.4112,146000000.0
2009-03-05 16:52:00,1.41115,1.4114,1.41115,1.4113,147200000.0
2009-03-05 16:53:00,1.4113,1.4113,1.4103,1.41045,230800000.0
2009-03-05 16:54:00,1.41045,1.4107,1.40995,1.4103,324400000.0
2009-03-05 16:55:00,1.41025,1.4104,1.41025,1.4104,108600000.0
2009-03-05 16:56:00,1.41035,1.4108,1.41025,1.41055,328600000.0
2009-03-05 16:57:00,1.41045,1.4107,1.41025,1.41055,260600000.0
2009-03-05 16:58:00,1.41055,1.41075,1.41,1.4103,267900000.0
2009-03-05 16:59:00,1.4103,1.41035,1.41005,1.4101,334600000.0
2009-03-05 17:00:00,1.4101,1.41025,1.40955,1.40955,270300000.0
2009-03-05 17:01:00,1.40955,1.4101,1.40905,1.4096,255600000.0
2009-03-05 17:02:00,1.40955,1.4102,1.4092,1.4102,368700000.0
2009-03-05 17:03:00,1.41005,1.4107,1.41,1.4103,404000000.0
2009-03-05 17:04:00,1.41025,1.41065,1.41015,1.4103,263800000.0
2009-03-05 17:05:00,1.4103,1.41035,1.40965,1.4097,274600000.0
2009-03-05 17:06:00,1.4097,1.4103,1.40935,1.4103,465000000.0
2009-03-05 17:07:00,1.4103,1.41095,1.4103,1.4106,394400000.0
2009-03-05 17:08:00,1.4106,1.4109,1.41025,1.4109,431900000.0
2009-03-05 17:09:00,1.4109,1.412,1.41075,1.412,473599999.0
2009-03-05 17:10:00,1.41195,1.4122,1.41105,1.41145,637399995.0
2009-03-05 17:11:00,1.4114,1.4115,1.41035,1.41035,377900000.0
2009-03-05 17:12:00,1.41045,1.4108,1.41015,1.4103,483800000.0
2009-03-05 17:13:00,1.41045,1.41065,1.4102,1.41045,541000000.0
2009-03-05 17:14:00,1.41045,1.41055,1.41025,1.41035,345200000.0
2009-03-05 17:15:00,1.41035,1.41065,1.41025,1.41065,583999999.0
2009-03-05 17:16:00,1.41065,1.411,1.4106,1.4108,246000000.0
2009-03-05 17:17:00,1.4108,1.4111,1.4107,1.4107,375400001.0
2009-03-05 17:18:00,1.4107,1.41085,1.41065,1.41085,177200000.0
2009-03-05 17:19:00,1.41075,1.41135,1.41075,1.41115,439199999.0
2009-03-05 17:20:00,1.41115,1.41115,1.41045,1.41055,285600000.0
2009-03-05 17:21:00,1.41055,1.41055,1.40995,1.4101,371000001.0
2009-03-05 17:22:00,1.41005,1.41005,1.4095,1.4095,338100000.0
2009-03-05 17:23:00,1.4095,1.4098,1.40925,1.40965,335000000.0
2009-03-05 17:24:00,1.40965,1.4102,1.4095,1.4101,365200000.0
2009-03-05 17:25:00,1.4101,1.41035,1.41005,1.41025,311800000.0
2009-03-05 17:26:00,1.41025,1.41075,1.41015,1.41055,238200000.0
2009-03-05 17:27:00,1.41055,1.4108,1.41005,1.4103,416100000.0
2009-03-05 17:28:00,1.4103,1.4108,1.41005,1.4104,375400000.0
2009-03-05 17:29:00,1.4104,1.4108,1.4101,1.4103,428400001.0
2009-03-05 17:30:00,1.41035,1.41125,1.4102,1.41105,375799999.0
2009-03-05 17:31:00,1.41105,1.41155,1.411,1.41135,209000000.0
2009-03-05 17:32:00,1.4114,1.4131,1.41135,1.4131,357080000.0
2009-03-05 17:33:00,1.413,1.4136,1.4127,1.4136,428500000.0
2009-03-05 17:34:00,1.4136,1.41465,1.41355,1.4145,361000000.0
2009-03-05 17:35:00,1.41445,1.4153,1.41425,1.415,350300000.0
2009-03-05 17:36:00,1.415,1.41605,1.415,1.4151,370600000.0
2009-03-05 17:37:00,1.4151,1.4155,1.41455,1.4148,336400000.0
2009-03-05 17:38:00,1.4148,1.4152,1.4145,1.41495,364800000.0
2009-03-05 17:39:00,1.41495,1.41495,1.41395,1.4141,504000000.0
2009-03-05 17:40:00,1.4141,1.415,1.414,1.4149,405700000.0
2009-03-05 17:41:00,1.4149,1.41545,1.4143,1.4143,386000000.0
2009-03-05 17:42:00,1.41435,1.41465,1.41395,1.414,375500000.0
2009-03-05 17:43:00,1.41395,1.41445,1.41395,1.4142,334000000.0
2009-03-05 17:44:00,1.4142,1.4142,1.4132,1.4132,574100000.0
2009-03-05 17:45:00,1.41315,1.41315,1.4123,1.4128,559400000.0
2009-03-05 17:46:00,1.41275,1.4131,1.41225,1.4125,277200000.0
2009-03-05 17:47:00,1.4124,1.4129,1.4118,1.41225,451200000.0
2009-03-05 17:48:00,1.41225,1.4128,1.41205,1.4127,243200000.0
2009-03-05 17:49:00,1.4128,1.4129,1.4117,1.4122,372100001.0
2009-03-05 17:50:00,1.4122,1.4126,1.4119,1.412,404200000.0
2009-03-05 17:51:00,1.412,1.4122,1.4118,1.41215,312400000.0
2009-03-05 17:52:00,1.41215,1.4123,1.41145,1.4117,558299998.0
2009-03-05 17:53:00,1.41175,1.41175,1.41065,1.4109,543799999.0
2009-03-05 17:54:00,1.4109,1.4121,1.41055,1.4121,389800000.0
2009-03-05 17:55:00,1.41205,1.4125,1.4119,1.41225,518200001.0
2009-03-05 17:56:00,1.41225,1.4125,1.4122,1.4125,246800000.0
2009-03-05 17:57:00,1.4125,1.4125,1.4114,1.41205,553400000.0
2009-03-05 17:58:00,1.41215,1.4126,1.4117,1.4123,499600000.0
2009-03-05 17:59:00,1.4123,1.4125,1.41185,1.4122,535300001.0
2009-03-05 18:00:00,1.41215,1.41275,1.41165,1.41265,435000000.0
2009-03-05 18:01:00,1.41265,1.4131,1.4122,1.4131,596399999.0
2009-03-05 18:02:00,1.41305,1.4131,1.41235,1.4124,496200000.0
2009-03-05 18:03:00,1.4124,1.4145,1.4124,1.41435,610200001.0
2009-03-05 18:04:00,1.41435,1.41435,1.4137,1.4137,439500000.0
2009-03-05 18:05:00,1.4137,1.41375,1.41315,1.41315,413600000.0
2009-03-05 18:06:00,1.41305,1.4136,1.413,1.4136,456200000.0
2009-03-05 18:07:00,1.41375,1.4144,1.4137,1.41395,516199999.0
2009-03-05 18:08:00,1.41395,1.4142,1.4132,1.4142,491000000.0
2009-03-05 18:09:00,1.4142,1.4142,1.4131,1.4139,755000000.0
2009-03-05 18:10:00,1.41405,1.4145,1.4139,1.4139,825999999.0
2009-03-05 18:11:00,1.414,1.414,1.4137,1.4138,699200000.0
2009-03-05 18:12:00,1.4138,1.41385,1.41325,1.4133,384400000.0
2009-03-05 18:13:00,1.4133,1.4135,1.4133,1.4134,73000000.0
2009-03-05 18:14:00,1.4134,1.41345,1.41315,1.4132,168400000.0
2009-03-05 18:15:00,1.4132,1.4132,1.412,1.412,377200000.0
2009-03-05 18:16:00,1.412,1.412,1.411,1.4112,634199999.0
2009-03-05 18:17:00,1.4112,1.4115,1.4108,1.4115,569300000.0
2009-03-05 18:18:00,1.41155,1.41175,1.41095,1.411,453400000.0
2009-03-05 18:19:00,1.411,1.41135,1.41095,1.411,455200000.0
2009-03-05 18:20:00,1.411,1.411,1.4092,1.4093,475400000.0
2009-03-05 18:21:00,1.4093,1.4094,1.40825,1.4086,530000000.0
2009-03-05 18:22:00,1.4086,1.40935,1.4086,1.4092,462000000.0
2009-03-05 18:23:00,1.4092,1.40985,1.40915,1.40965,525200001.0
2009-03-05 18:24:00,1.40965,1.40965,1.40925,1.4096,150800000.0
2009-03-05 18:25:00,1.4096,1.4096,1.4081,1.4081,379500000.0
2009-03-05 18:26:00,1.4082,1.40835,1.4082,1.40835,258600000.0
2009-03-05 18:27:00,1.40835,1.4084,1.4072,1.4073,256700000.0
2009-03-05 18:28:00,1.40725,1.4078,1.4071,1.40725,377000000.0
2009-03-05 18:29:00,1.40725,1.40775,1.40715,1.4073,335200000.0
2009-03-05 18:30:00,1.4073,1.4077,1.40715,1.40715,279500000.0
2009-03-05 18:31:00,1.40715,1.408,1.40715,1.40795,320300000.0
2009-03-05 18:32:00,1.40805,1.40835,1.4076,1.4077,227700000.0
2009-03-05 18:33:00,1.4077,1.4084,1.4076,1.40805,304600000.0
2009-03-05 18:34:00,1.40795,1.4089,1.40795,1.4089,188000000.0
2009-03-05 18:35:00,1.40885,1.4092,1.4087,1.409,427500000.0
2009-03-05 18:36:00,1.40905,1.4097,1.40885,1.4097,344900000.0
2009-03-05 18:37:00,1.40975,1.4098,1.4093,1.4097,147600000.0
2009-03-05 18:38:00,1.4098,1.4104,1.40955,1.41015,449600000.0
2009-03-05 18:39:00,1.41015,1.41085,1.41015,1.41055,229300000.0
2009-03-05 18:40:00,1.41055,1.41115,1.4104,1.41045,444400000.0
2009-03-05 18:41:00,1.41045,1.4105,1.41005,1.4101,383100001.0
2009-03-05 18:42:00,1.4101,1.41015,1.4095,1.40955,403400000.0
2009-03-05 18:43:00,1.40955,1.40965,1.4093,1.40955,168800000.0
2009-03-05 18:44:00,1.4096,1.4098,1.40935,1.40955,533200000.0
2009-03-05 18:45:00,1.40955,1.40955,1.40915,1.40945,787400000.0
2009-03-05 18:46:00,1.40945,1.41065,1.40945,1.41065,386800000.0
2009-03-05 18:47:00,1.41065,1.41065,1.41045,1.4105,198499999.0
2009-03-05 18:48:00,1.4105,1.4105,1.4094,1.41015,413400001.0
2009-03-05 18:49:00,1.4104,1.4134,1.4104,1.4134,649000003.0
2009-03-05 18:50:00,1.41345,1.41345,1.41215,1.413,630600000.0
2009-03-05 18:51:00,1.413,1.413,1.41225,1.4123,574900001.0
2009-03-05 18:52:00,1.4123,1.41255,1.4121,1.41255,125400000.0
2009-03-05 18:53:00,1.41255,1.41255,1.4121,1.41215,171500000.0
2009-03-05 18:54:00,1.41215,1.41215,1.411,1.41125,460999998.0
2009-03-05 18:55:00,1.41125,1.41125,1.4105,1.41115,546000002.0
2009-03-05 18:56:00,1.41105,1.41115,1.41065,1.41105,347400001.0
2009-03-05 18:57:00,1.4111,1.41175,1.41085,1.41175,283600001.0
2009-03-05 18:58:00,1.41175,1.41185,1.41145,1.4117,241099999.0
2009-03-05 18:59:00,1.4117,1.4123,1.4113,1.41205,380800000.0
2009-03-05 19:00:00,1.4121,1.41315,1.4117,1.41295,341599998.0
2009-03-05 19:01:00,1.41295,1.41295,1.4121,1.4122,416600001.0
2009-03-05 19:02:00,1.4122,1.413,1.4121,1.41285,263300000.0
2009-03-05 19:03:00,1.41285,1.41285,1.41205,1.4121,252799999.0
2009-03-05 19:04:00,1.4121,1.41245,1.4112,1.41165,251800000.0
2009-03-05 19:05:00,1.41155,1.4125,1.41145,1.4125,237199998.0
2009-03-05 19:06:00,1.4125,1.4131,1.41235,1.4127,293600000.0
2009-03-05 19:07:00,1.4127,1.4133,1.4126,1.4133,94200000.0
2009-03-05 19:08:00,1.4135,1.4136,1.4129,1.4129,197400000.0
2009-03-05 19:09:00,1.41295,1.41295,1.41175,1.412,181599999.0
2009-03-05 19:10:00,1.412,1.412,1.41175,1.41185,107400000.0
2009-03-05 19:11:00,1.4119,1.41285,1.41175,1.4128,191000000.0
2009-03-05 19:12:00,1.4128,1.413,1.41225,1.41235,158800000.0
2009-03-05 19:13:00,1.4124,1.4124,1.41195,1.412,169000000.0
2009-03-05 19:14:00,1.412,1.4122,1.41185,1.412,301799999.0
2009-03-05 19:15:00,1.41205,1.41235,1.4119,1.41215,253000000.0
2009-03-05 19:16:00,1.41225,1.41245,1.41225,1.41235,82200000.0
2009-03-05 19:17:00,1.4122,1.4123,1.41185,1.412,242199998.0
2009-03-05 19:18:00,1.41205,1.4122,1.4119,1.41205,146800000.0
2009-03-05 19:19:00,1.4121,1.41225,1.41185,1.4119,142200000.0
2009-03-05 19:20:00,1.4119,1.41235,1.41185,1.41215,233800001.0
2009-03-05 19:21:00,1.41215,1.4124,1.41205,1.41215,63200001.0
2009-03-05 19:22:00,1.41215,1.41235,1.41215,1.41235,85000000.0
2009-03-05 19:23:00,1.41235,1.41235,1.41185,1.4119,232400001.0
2009-03-05 19:24:00,1.41195,1.4122,1.41185,1.412,169600000.0
2009-03-05 19:25:00,1.412,1.4122,1.412,1.41205,108200000.0
2009-03-05 19:26:00,1.41205,1.41205,1.4119,1.41195,103200000.0
2009-03-05 19:27:00,1.412,1.41215,1.4117,1.41175,150800001.0
2009-03-05 19:28:00,1.4118,1.41205,1.4117,1.4119,118200000.0
2009-03-05 19:29:00,1.41195,1.41235,1.41195,1.4123,96200000.0
2009-03-05 19:30:00,1.4123,1.41335,1.4123,1.4127,524200000.0
2009-03-05 19:31:00,1.4127,1.41275,1.412,1.4127,428599999.0
2009-03-05 19:32:00,1.4127,1.4127,1.41185,1.4121,222400000.0
2009-03-05 19:33:00,1.4122,1.4125,1.4117,1.4117,180800000.0
2009-03-05 19:34:00,1.41175,1.4122,1.41175,1.4122,92400000.0
2009-03-05 19:35:00,1.41225,1.4125,1.4121,1.4125,170000001.0
2009-03-05 19:36:00,1.41255,1.41255,1.41235,1.41245,137200000.0
2009-03-05 19:37:00,1.41235,1.41245,1.4121,1.4124,162200000.0
2009-03-05 19:38:00,1.4124,1.4124,1.412,1.41215,192000000.0
2009-03-05 19:39:00,1.41215,1.4125,1.4115,1.41155,209199999.0
2009-03-05 19:40:00,1.41155,1.41305,1.4115,1.4124,400999999.0
2009-03-05 19:41:00,1.41245,1.41245,1.4118,1.41245,384999999.0
2009-03-05 19:42:00,1.41255,1.413,1.4124,1.4128,97400000.0
2009-03-05 19:43:00,1.41285,1.4132,1.41275,1.41305,324800001.0
2009-03-05 19:44:00,1.41305,1.4131,1.41305,1.4131,28200000.0
2009-03-05 19:45:00,1.4131,1.4133,1.41265,1.41265,192000001.0
2009-03-05 19:46:00,1.4127,1.4128,1.41225,1.4125,160200000.0
2009-03-05 19:47:00,1.4125,1.4127,1.41225,1.4123,104000000.0
2009-03-05 19:48:00,1.4123,1.4123,1.412,1.412,113200000.0
2009-03-05 19:49:00,1.4119,1.4121,1.4109,1.41105,252600000.0
2009-03-05 19:50:00,1.4109,1.41155,1.4109,1.41105,163200001.0
2009-03-05 19:51:00,1.4111,1.41115,1.4111,1.41115,10400000.0
2009-03-05 19:52:00,1.41105,1.4112,1.4108,1.4112,160800000.0
2009-03-05 19:53:00,1.4111,1.41185,1.41105,1.41175,153599999.0
2009-03-05 19:54:00,1.41155,1.4124,1.4115,1.4122,174000000.0
2009-03-05 19:55:00,1.4121,1.4124,1.4119,1.412,357600001.0
2009-03-05 19:56:00,1.4119,1.41195,1.4111,1.41115,194200000.0
2009-03-05 19:57:00,1.41115,1.4112,1.411,1.4111,141600000.0
2009-03-05 19:58:00,1.411,1.41105,1.41065,1.4107,315000000.0
2009-03-05 19:59:00,1.41075,1.41075,1.4104,1.4105,146000000.0
2009-03-05 20:00:00,1.4105,1.4108,1.4104,1.4108,93800000.0
2009-03-05 20:01:00,1.41075,1.41335,1.41075,1.41335,315600001.0
2009-03-05 20:02:00,1.41365,1.4142,1.41295,1.413,339700001.0
2009-03-05 20:03:00,1.4128,1.41285,1.4114,1.4118,190400000.0
2009-03-05 20:04:00,1.4119,1.4119,1.4113,1.41175,307900000.0
2009-03-05 20:05:00,1.41155,1.41165,1.4114,1.4116,112800000.0
2009-03-05 20:06:00,1.4115,1.41155,1.4107,1.4115,244700001.0
2009-03-05 20:07:00,1.41155,1.4118,1.41125,1.41165,160900000.0
2009-03-05 20:08:00,1.41165,1.4118,1.41165,1.4118,19000000.0
2009-03-05 20:09:00,1.4118,1.41305,1.4116,1.41305,287000000.0
2009-03-05 20:10:00,1.41295,1.4132,1.4122,1.4126,382400000.0
2009-03-05 20:11:00,1.4125,1.4129,1.41195,1.4129,197800001.0
2009-03-05 20:12:00,1.41275,1.4131,1.41275,1.413,79800000.0
2009-03-05 20:13:00,1.41305,1.4131,1.41285,1.413,48800000.0
2009-03-05 20:14:00,1.413,1.41305,1.41285,1.4129,159100000.0
2009-03-05 20:15:00,1.4129,1.413,1.41285,1.41295,106799999.0
2009-03-05 20:16:00,1.41295,1.41295,1.4121,1.41215,131400000.0
2009-03-05 20:17:00,1.41215,1.41285,1.41205,1.41255,97600000.0
2009-03-05 20:18:00,1.41285,1.4138,1.4127,1.41375,192200000.0
2009-03-05 20:19:00,1.41375,1.41445,1.41375,1.41425,239399999.0
2009-03-05 20:20:00,1.41425,1.4143,1.41355,1.41365,245200000.0
2009-03-05 20:21:00,1.41365,1.4145,1.41365,1.41415,232599999.0
2009-03-05 20:22:00,1.41415,1.41455,1.41365,1.41385,254600000.0
2009-03-05 20:23:00,1.4139,1.4139,1.4132,1.4133,139000000.0
2009-03-05 20:24:00,1.4132,1.4137,1.41315,1.41335,268000000.0
2009-03-05 20:25:00,1.41335,1.41435,1.41335,1.4143,254600001.0
2009-03-05 20:26:00,1.41435,1.41475,1.4142,1.4146,312400000.0
2009-03-05 20:27:00,1.4146,1.41495,1.4146,1.4148,104000000.0
2009-03-05 20:28:00,1.41495,1.4152,1.4145,1.4145,242200000.0
2009-03-05 20:29:00,1.4145,1.4146,1.4144,1.41445,54600000.0
2009-03-05 20:30:00,1.41445,1.41455,1.414,1.41425,107400000.0
2009-03-05 20:31:00,1.41425,1.41425,1.4135,1.4135,122600000.0
2009-03-05 20:32:00,1.4135,1.41355,1.41255,1.4128,275200000.0
2009-03-05 20:33:00,1.4127,1.4133,1.41265,1.413,179600000.0
2009-03-05 20:34:00,1.41295,1.41325,1.4129,1.41305,88600000.0
2009-03-05 20:35:00,1.4131,1.4136,1.41285,1.41355,135000000.0
2009-03-05 20:36:00,1.4135,1.4136,1.4134,1.41355,54800000.0
2009-03-05 20:37:00,1.41355,1.4136,1.41355,1.4136,35800000.0
2009-03-05 20:38:00,1.41365,1.41405,1.4136,1.4138,60200000.0
2009-03-05 20:39:00,1.4137,1.4144,1.41365,1.41415,146600000.0
2009-03-05 20:40:00,1.4141,1.4148,1.4141,1.41435,270000001.0
2009-03-05 20:41:00,1.41435,1.4144,1.4141,1.41425,38600000.0
2009-03-05 20:42:00,1.41435,1.41435,1.41415,1.41425,31600000.0
2009-03-05 20:43:00,1.4143,1.4144,1.4142,1.4144,76200000.0
2009-03-05 20:44:00,1.4142,1.41425,1.41415,1.41415,66200000.0
2009-03-05 20:45:00,1.41415,1.41415,1.41345,1.41345,111400000.0
2009-03-05 20:46:00,1.41345,1.41345,1.4128,1.413,186800000.0
2009-03-05 20:47:00,1.413,1.4133,1.41295,1.41305,207200000.0
2009-03-05 20:48:00,1.413,1.4131,1.4129,1.4129,104600000.0
2009-03-05 20:49:00,1.41285,1.4129,1.41255,1.41285,189900000.0
2009-03-05 20:50:00,1.41285,1.41285,1.4126,1.4127,167300000.0
2009-03-05 20:51:00,1.4127,1.4127,1.4127,1.4127,24000000.0
2009-03-05 20:52:00,1.4128,1.4128,1.4127,1.4127,36200000.0
2009-03-05 20:53:00,1.4127,1.4127,1.4118,1.412,144100000.0
2009-03-05 20:54:00,1.412,1.41255,1.4118,1.41215,161800000.0
2009-03-05 20:55:00,1.41215,1.41245,1.41215,1.41245,77400000.0
2009-03-05 20:56:00,1.41245,1.41245,1.41175,1.41225,106000000.0
2009-03-05 20:57:00,1.4124,1.4124,1.4118,1.4119,58600000.0
2009-03-05 20:58:00,1.4119,1.4122,1.4118,1.4119,101200000.0
2009-03-05 20:59:00,1.41195,1.412,1.4118,1.4119,53400000.0
2009-03-05 21:00:00,1.4119,1.4119,1.41125,1.41165,99400000.0
2009-03-05 21:01:00,1.41165,1.4117,1.4114,1.41165,51800000.0
2009-03-05 21:02:00,1.4116,1.4118,1.4114,1.4114,14600000.0
2009-03-05 21:03:00,1.4115,1.4124,1.4115,1.4124,106200000.0
2009-03-05 21:04:00,1.4124,1.4124,1.4119,1.4119,93400000.0
2009-03-05 21:05:00,1.4119,1.4119,1.4117,1.4117,23800000.0
2009-03-05 21:06:00,1.4117,1.4117,1.41115,1.41135,100600000.0
2009-03-05 21:07:00,1.41145,1.4116,1.4113,1.41135,127600000.0
2009-03-05 21:08:00,1.4113,1.4115,1.4112,1.4115,50200000.0
2009-03-05 21:09:00,1.41145,1.4116,1.41115,1.41155,117600000.0
2009-03-05 21:10:00,1.41155,1.41175,1.41155,1.41165,44400000.0
2009-03-05 21:11:00,1.41185,1.41235,1.41185,1.4119,78800000.0
2009-03-05 21:12:00,1.41215,1.4135,1.41215,1.41335,173800000.0
2009-03-05 21:13:00,1.4133,1.4133,1.4128,1.41305,252800000.0
2009-03-05 21:14:00,1.41295,1.41295,1.41265,1.41265,74400000.0
2009-03-05 21:15:00,1.41265,1.4128,1.41255,1.4126,93700000.0
2009-03-05 21:16:00,1.41255,1.41255,1.4125,1.4125,91600000.0
2009-03-05 21:17:00,1.41255,1.4126,1.41255,1.41255,28000000.0
2009-03-05 21:18:00,1.4125,1.4128,1.41235,1.4127,172200000.0
2009-03-05 21:19:00,1.4127,1.41285,1.4126,1.41275,54000000.0
2009-03-05 21:20:00,1.4128,1.4129,1.4123,1.41245,160800000.0
2009-03-05 21:21:00,1.4122,1.41245,1.41205,1.41215,107000000.0
2009-03-05 21:22:00,1.41215,1.41255,1.4121,1.41245,121400000.0
2009-03-05 21:23:00,1.4124,1.4125,1.4121,1.4121,161200000.0
2009-03-05 21:24:00,1.4121,1.41225,1.412,1.41205,65800000.0
2009-03-05 21:25:00,1.41205,1.41215,1.41185,1.41185,84200000.0
2009-03-05 21:26:00,1.41185,1.412,1.4118,1.41195,81600000.0
2009-03-05 21:27:00,1.41195,1.412,1.4119,1.412,14800000.0
2009-03-05 21:28:00,1.412,1.4124,1.412,1.41205,90400000.0
2009-03-05 21:29:00,1.41205,1.41215,1.41205,1.41205,50600000.0
2009-03-05 21:30:00,1.41205,1.41225,1.412,1.4121,91200000.0
2009-03-05 21:31:00,1.4122,1.4123,1.41195,1.4122,135400000.0
2009-03-05 21:32:00,1.4121,1.4122,1.41195,1.41205,247200000.0
2009-03-05 21:33:00,1.4121,1.4126,1.4121,1.4125,134600000.0
2009-03-05 21:34:00,1.4126,1.41275,1.4126,1.41275,33600000.0
2009-03-05 21:35:00,1.4128,1.413,1.41275,1.41295,154800000.0
2009-03-05 21:36:00,1.41295,1.413,1.4127,1.4127,220800000.0
2009-03-05 21:37:00,1.4127,1.4127,1.41235,1.41235,144600000.0
2009-03-05 21:38:00,1.41235,1.41285,1.41235,1.41265,116600000.0
2009-03-05 21:39:00,1.41265,1.4128,1.4126,1.4128,277800000.0
2009-03-05 21:40:00,1.4128,1.41285,1.4125,1.4125,238400000.0
2009-03-05 21:41:00,1.4124,1.4126,1.4124,1.4126,119000000.0
2009-03-05 21:42:00,1.4126,1.4126,1.4126,1.4126,6400000.0
2009-03-05 21:43:00,1.4126,1.4127,1.4125,1.41265,95200000.0
2009-03-05 21:44:00,1.4126,1.4126,1.4124,1.4124,204000000.0
2009-03-05 21:45:00,1.41245,1.4125,1.4124,1.4124,66600000.0
2009-03-05 21:46:00,1.4124,1.41265,1.41225,1.41235,108800000.0
2009-03-05 21:47:00,1.4122,1.4123,1.4117,1.41175,163700000.0
2009-03-05 21:48:00,1.41175,1.4118,1.4116,1.41165,94400000.0
2009-03-05 21:49:00,1.4116,1.4118,1.4116,1.4116,96600000.0
2009-03-05 21:50:00,1.41155,1.41155,1.4113,1.41145,130600000.0
2009-03-05 21:51:00,1.41145,1.41145,1.41095,1.41115,85200000.0
2009-03-05 21:52:00,1.41115,1.41165,1.41115,1.4115,125000000.0
2009-03-05 21:53:00,1.4115,1.41155,1.41125,1.41125,88500000.0
2009-03-05 21:54:00,1.41125,1.41125,1.41115,1.4112,288200000.0
2009-03-05 21:55:00,1.4112,1.4112,1.41055,1.41055,108800000.0
2009-03-05 21:56:00,1.4105,1.41105,1.4105,1.4107,91000000.0
2009-03-05 21:57:00,1.41075,1.41105,1.41055,1.41105,116800000.0
2009-03-05 21:58:00,1.41105,1.41125,1.41105,1.4112,165200000.0
2009-03-05 21:59:00,1.4112,1.4112,1.41105,1.41105,159400000.0
2009-03-05 22:00:00,1.41105,1.4113,1.41105,1.4113,116800000.0
2009-03-05 22:01:00,1.41115,1.4114,1.4111,1.4112,18600000.0
2009-03-05 22:02:00,1.4113,1.4117,1.41125,1.41135,65600000.0
2009-03-05 22:03:00,1.41135,1.41135,1.41135,1.41135,42800000.0
2009-03-05 22:04:00,1.4114,1.4114,1.41125,1.4113,36000000.0
2009-03-05 22:05:00,1.41135,1.4116,1.4113,1.4115,80600000.0
2009-03-05 22:06:00,1.4115,1.4118,1.4115,1.4118,132200000.0
2009-03-05 22:07:00,1.4118,1.4124,1.4118,1.41235,106800000.0
2009-03-05 22:08:00,1.41235,1.41235,1.4123,1.4123,176400000.0
2009-03-05 22:09:00,1.4123,1.4123,1.4115,1.41155,154600000.0
2009-03-05 22:10:00,1.4116,1.41195,1.4116,1.4118,96000000.0
2009-03-05 22:11:00,1.4118,1.41225,1.4117,1.41185,149200000.0
2009-03-05 22:12:00,1.41185,1.4125,1.41185,1.4122,75000000.0
2009-03-05 22:13:00,1.4122,1.4122,1.4117,1.4119,30000000.0
2009-03-05 22:14:00,1.412,1.4122,1.412,1.4122,161000000.0
2009-03-05 22:15:00,1.4122,1.4129,1.4122,1.4127,101200000.0
2009-03-05 22:16:00,1.4127,1.4127,1.41225,1.41235,109600000.0
2009-03-05 22:17:00,1.41235,1.4124,1.4123,1.41235,35600000.0
2009-03-05 22:18:00,1.4123,1.4123,1.4121,1.4123,178600000.0
2009-03-05 22:19:00,1.4123,1.4123,1.41115,1.41115,270000000.0
2009-03-05 22:20:00,1.4111,1.4113,1.411,1.41105,48800000.0
2009-03-05 22:21:00,1.41095,1.4114,1.41085,1.4114,114200000.0
2009-03-05 22:22:00,1.4114,1.4115,1.41135,1.4114,62800000.0
2009-03-05 22:23:00,1.41145,1.41145,1.4114,1.4114,45600000.0
2009-03-05 22:24:00,1.4114,1.41155,1.41135,1.4115,40600000.0
2009-03-05 22:25:00,1.41145,1.4115,1.41085,1.41085,141900000.0
2009-03-05 22:26:00,1.41085,1.4114,1.4107,1.41125,127400000.0
2009-03-05 22:27:00,1.41125,1.4116,1.41125,1.4114,71000000.0
2009-03-05 22:28:00,1.4115,1.4115,1.41115,1.41115,49800000.0
2009-03-05 22:29:00,1.4112,1.4113,1.41075,1.41125,77400000.0
2009-03-05 22:30:00,1.41125,1.4113,1.41115,1.4112,42000000.0
2009-03-05 22:31:00,1.41115,1.41115,1.4109,1.4109,62000000.0
2009-03-05 22:32:00,1.411,1.411,1.41035,1.4105,72800000.0
2009-03-05 22:33:00,1.4105,1.411,1.4105,1.41075,151000000.0
2009-03-05 22:34:00,1.4107,1.41075,1.41025,1.41025,132200000.0
2009-03-05 22:35:00,1.4102,1.4102,1.40975,1.4098,66700000.0
2009-03-05 22:36:00,1.4098,1.41025,1.4097,1.41005,113600000.0
2009-03-05 22:37:00,1.41005,1.41075,1.4099,1.4106,137700000.0
2009-03-05 22:38:00,1.4106,1.41095,1.4102,1.4106,183400000.0
2009-03-05 22:39:00,1.4106,1.411,1.41055,1.41095,58200000.0
2009-03-05 22:40:00,1.41095,1.4111,1.4103,1.41105,218500002.0
2009-03-05 22:41:00,1.4109,1.4115,1.41075,1.4113,112600000.0
2009-03-05 22:42:00,1.41145,1.41145,1.4113,1.4113,38400000.0
2009-03-05 22:43:00,1.4114,1.4123,1.4114,1.41185,350200000.0
2009-03-05 22:44:00,1.41185,1.41185,1.4109,1.4112,194400000.0
2009-03-05 22:45:00,1.4113,1.4113,1.4111,1.41115,28800000.0
2009-03-05 22:46:00,1.4111,1.4119,1.4111,1.41185,89600000.0
2009-03-05 22:47:00,1.41185,1.412,1.41175,1.41185,80400000.0
2009-03-05 22:48:00,1.4118,1.41185,1.41175,1.41185,25400000.0
2009-03-05 22:49:00,1.41185,1.4124,1.4117,1.4124,68000000.0
2009-03-05 22:50:00,1.41235,1.41235,1.41225,1.41225,29000000.0
2009-03-05 22:51:00,1.41225,1.41225,1.4122,1.41225,41200000.0
2009-03-05 22:52:00,1.41245,1.41255,1.4122,1.4122,52800000.0
2009-03-05 22:53:00,1.4122,1.4126,1.4121,1.41245,192800000.0
2009-03-05 22:54:00,1.41235,1.41255,1.4118,1.41235,237600000.0
2009-03-05 22:55:00,1.41235,1.4128,1.4122,1.4126,111200000.0
2009-03-05 22:56:00,1.4125,1.4125,1.41235,1.4125,64000000.0
2009-03-05 22:57:00,1.4125,1.4126,1.4124,1.41255,193400000.0
2009-03-05 22:58:00,1.41255,1.4127,1.4125,1.4126,50800000.0
2009-03-05 22:59:00,1.4126,1.4126,1.41245,1.4126,36900000.0
2009-03-05 23:00:00,1.4126,1.413,1.4126,1.4128,121400000.0
2009-03-05 23:01:00,1.41275,1.41285,1.4126,1.41265,96400000.0
2009-03-05 23:02:00,1.41265,1.41265,1.41255,1.4126,89000000.0
2009-03-05 23:03:00,1.4126,1.41265,1.41225,1.41225,41800000.0
2009-03-05 23:04:00,1.4123,1.41265,1.4123,1.4125,120800000.0
2009-03-05 23:05:00,1.4124,1.41255,1.412,1.4122,125800000.0
2009-03-05 23:06:00,1.41215,1.4122,1.41215,1.41215,32800000.0
2009-03-05 23:07:00,1.4122,1.41235,1.41215,1.41215,27200000.0
2009-03-05 23:08:00,1.4122,1.4122,1.41215,1.4122,23600000.0
2009-03-05 23:09:00,1.41215,1.4122,1.412,1.4122,35000000.0
2009-03-05 23:10:00,1.41205,1.4124,1.412,1.4123,82000000.0
2009-03-05 23:11:00,1.4123,1.4127,1.4123,1.41255,51200000.0
2009-03-05 23:12:00,1.4126,1.4127,1.41255,1.4127,20400000.0
2009-03-05 23:13:00,1.41275,1.41275,1.41275,1.41275,14400000.0
2009-03-05 23:14:00,1.41275,1.4128,1.4125,1.4128,65600000.0
2009-03-05 23:15:00,1.4128,1.4129,1.4128,1.4129,37600000.0
2009-03-05 23:16:00,1.4129,1.41355,1.4128,1.41355,82000000.0
2009-03-05 23:17:00,1.41355,1.4138,1.41355,1.4138,72800000.0
2009-03-05 23:18:00,1.4137,1.41385,1.41365,1.4138,66200000.0
2009-03-05 23:19:00,1.4139,1.4139,1.41305,1.41365,86000000.0
2009-03-05 23:20:00,1.41365,1.41375,1.4134,1.41345,27000000.0
2009-03-05 23:21:00,1.41335,1.41335,1.4132,1.4132,51600000.0
2009-03-05 23:22:00,1.4131,1.4131,1.4131,1.4131,5000000.0
2009-03-05 23:23:00,1.41335,1.41345,1.4132,1.4132,18200000.0
2009-03-05 23:24:00,1.4132,1.4132,1.4132,1.4132,3200000.0
2009-03-05 23:25:00,1.41305,1.4132,1.4126,1.4127,28000000.0
2009-03-05 23:26:00,1.4127,1.4127,1.4126,1.4126,19200000.0
2009-03-05 23:27:00,1.41265,1.4127,1.41265,1.41265,10600000.0
2009-03-05 23:28:00,1.4126,1.4128,1.4126,1.4128,42600000.0
2009-03-05 23:29:00,1.4128,1.4128,1.41275,1.41275,4800000.0
2009-03-05 23:30:00,1.4129,1.4131,1.41275,1.41305,99200000.0
2009-03-05 23:31:00,1.41305,1.41315,1.4126,1.41275,41200000.0
2009-03-05 23:32:00,1.41275,1.41275,1.4126,1.4126,17200000.0
2009-03-05 23:33:00,1.4127,1.4131,1.41265,1.41265,35900000.0
2009-03-05 23:34:00,1.41265,1.41305,1.41255,1.41285,50200000.0
2009-03-05 23:35:00,1.41285,1.41285,1.4127,1.4128,8000000.0
2009-03-05 23:36:00,1.41285,1.41285,1.4128,1.4128,7800000.0
2009-03-05 23:37:00,1.4128,1.4128,1.4128,1.4128,11200000.0
2009-03-05 23:38:00,1.4128,1.4128,1.4128,1.4128,8400000.0
2009-03-05 23:39:00,1.41285,1.4131,1.41285,1.4131,21800000.0
2009-03-05 23:40:00,1.41295,1.413,1.4125,1.413,10200000.0
2009-03-05 23:41:00,1.413,1.41315,1.413,1.4131,29600000.0
2009-03-05 23:42:00,1.4131,1.4131,1.413,1.413,32000000.0
2009-03-05 23:43:00,1.41305,1.4131,1.4129,1.4129,60800000.0
2009-03-05 23:44:00,1.4129,1.413,1.4129,1.4129,122900000.0
2009-03-05 23:45:00,1.4129,1.41295,1.4125,1.4126,174600000.0
2009-03-05 23:46:00,1.4126,1.4126,1.4122,1.41245,55000000.0
2009-03-05 23:47:00,1.41245,1.41245,1.41235,1.4124,13600000.0
2009-03-05 23:48:00,1.41235,1.41245,1.41235,1.41235,10400000.0
2009-03-05 23:49:00,1.4123,1.4123,1.41215,1.41215,17600000.0
2009-03-05 23:50:00,1.41215,1.4122,1.41215,1.41215,8000000.0
2009-03-05 23:51:00,1.41215,1.4124,1.41215,1.41215,72600000.0
2009-03-05 23:52:00,1.4122,1.4127,1.4122,1.4124,59600000.0
2009-03-05 23:53:00,1.4124,1.4124,1.41225,1.4123,19200000.0
2009-03-05 23:54:00,1.41225,1.41225,1.41225,1.41225,4800000.0
2009-03-05 23:55:00,1.4124,1.41265,1.41225,1.41225,39400000.0
2009-03-05 23:56:00,1.4123,1.4123,1.41205,1.4121,44800000.0
2009-03-05 23:57:00,1.41205,1.4122,1.412,1.4122,154900000.0
2009-03-05 23:58:00,1.4122,1.41225,1.412,1.412,115800000.0
2009-03-05 23:59:00,1.412,1.4121,1.4116,1.4116,65600000.0
2009-03-06 00:00:00,1.41105,1.4112,1.41105,1.4112,5000000.0
2009-03-06 00:01:00,1.4111,1.41135,1.4111,1.41135,4000000.0
2009-03-06 00:02:00,1.41135,1.41135,1.4112,1.4112,3200000.0
2009-03-06 00:03:00,1.4112,1.4114,1.4111,1.4112,20800000.0
2009-03-06 00:04:00,1.4112,1.41145,1.4112,1.41145,8000000.0
2009-03-06 00:05:00,1.4115,1.41225,1.4115,1.41205,85000000.0
2009-03-06 00:06:00,1.4121,1.4123,1.41175,1.41175,106200000.0
2009-03-06 00:07:00,1.41175,1.41215,1.41175,1.41215,37200000.0
2009-03-06 00:08:00,1.41215,1.41215,1.41215,1.41215,9600000.0
2009-03-06 00:09:00,1.41215,1.41215,1.41215,1.41215,4800000.0
2009-03-06 00:10:00,1.41215,1.41215,1.412,1.412,26400000.0
2009-03-06 00:11:00,1.412,1.412,1.412,1.412,7200000.0
2009-03-06 00:12:00,1.4116,1.4117,1.4116,1.4117,3000000.0
2009-03-06 00:13:00,1.4117,1.4119,1.4117,1.4119,5200000.0
2009-03-06 00:14:00,1.412,1.412,1.41185,1.41185,37600000.0
2009-03-06 00:15:00,1.4119,1.4121,1.41185,1.41205,20800000.0
2009-03-06 00:16:00,1.4119,1.4119,1.4119,1.4119,14400000.0
2009-03-06 00:17:00,1.4119,1.4121,1.4119,1.4121,6400000.0
2009-03-06 00:18:00,1.4119,1.4119,1.4119,1.4119,4800000.0
2009-03-06 00:19:00,1.4119,1.4119,1.4119,1.4119,7200000.0
2009-03-06 00:20:00,1.41195,1.4121,1.41145,1.41155,18600000.0
2009-03-06 00:21:00,1.4115,1.41155,1.4115,1.41155,7800000.0
2009-03-06 00:22:00,1.41155,1.41175,1.41155,1.41175,3200000.0
2009-03-06 00:23:00,1.41185,1.41185,1.4113,1.4113,11200000.0
2009-03-06 00:24:00,1.41145,1.41145,1.41145,1.41145,8000000.0
2009-03-06 00:25:00,1.4115,1.4115,1.41145,1.41148,9200000.0
2009-03-06 00:26:00,1.41145,1.41158,1.41142,1.4115,39000000.0
2009-03-06 00:27:00,1.41155,1.41185,1.41155,1.41185,5600000.0
2009-03-06 00:28:00,1.41145,1.4121,1.41145,1.41205,21600000.0
2009-03-06 00:29:00,1.4122,1.4122,1.41195,1.41195,3300000.0
2009-03-06 00:30:00,1.4117,1.4117,1.4117,1.4117,7200000.0
2009-03-06 00:31:00,1.41175,1.41185,1.41175,1.41185,4000000.0
2009-03-06 00:32:00,1.4116,1.41185,1.41155,1.41185,34000000.0
2009-03-06 00:33:00,1.4118,1.4123,1.4118,1.4123,20400000.0
2009-03-06 00:34:00,1.41245,1.4125,1.41245,1.41245,14400000.0
2009-03-06 00:35:00,1.4125,1.41275,1.4125,1.41275,12200000.0
2009-03-06 00:36:00,1.41265,1.41315,1.41265,1.413,73900000.0
2009-03-06 00:37:00,1.413,1.4131,1.41195,1.41205,83200000.0
2009-03-06 00:38:00,1.41195,1.41195,1.41125,1.4113,24400000.0
2009-03-06 00:39:00,1.41135,1.41135,1.41105,1.41115,14200000.0
2009-03-06 00:40:00,1.41125,1.41125,1.41025,1.4104,46600000.0
2009-03-06 00:41:00,1.4103,1.41075,1.4103,1.4107,17200000.0
2009-03-06 00:42:00,1.41065,1.41065,1.4104,1.4104,10600000.0
2009-03-06 00:43:00,1.41045,1.41065,1.4103,1.4105,12800000.0
2009-03-06 00:44:00,1.41035,1.4105,1.41035,1.41045,32000000.0
2009-03-06 00:45:00,1.4105,1.41055,1.4104,1.4104,19000000.0
2009-03-06 00:46:00,1.41035,1.41095,1.41025,1.41065,57000000.0
2009-03-06 00:47:00,1.41065,1.41125,1.41065,1.41085,18800000.0
2009-03-06 00:48:00,1.4109,1.4111,1.4109,1.4109,3300000.0
2009-03-06 00:49:00,1.41075,1.4113,1.41075,1.4111,38400000.0
2009-03-06 00:50:00,1.4111,1.41135,1.4111,1.41125,12800000.0
2009-03-06 00:51:00,1.41085,1.41125,1.41025,1.41125,33200000.0
2009-03-06 00:52:00,1.41125,1.41125,1.4111,1.41115,15200000.0
2009-03-06 00:53:00,1.41075,1.41115,1.41075,1.41115,31000000.0
2009-03-06 00:54:00,1.41125,1.41125,1.41085,1.411,52400000.0
2009-03-06 00:55:00,1.411,1.4115,1.411,1.4115,19000000.0
2009-03-06 00:56:00,1.41175,1.4119,1.41055,1.41165,31700000.0
2009-03-06 00:57:00,1.41145,1.4117,1.41145,1.4117,28800000.0
2009-03-06 00:58:00,1.4117,1.4117,1.4114,1.41165,24000000.0
2009-03-06 00:59:00,1.41145,1.4121,1.41145,1.4121,33000000.0
2009-03-06 01:00:00,1.4122,1.4122,1.4117,1.4121,33200000.0
2009-03-06 01:01:00,1.412,1.4121,1.411,1.41105,55800000.0
2009-03-06 01:02:00,1.4111,1.4111,1.4111,1.4111,1600000.0
2009-03-06 01:03:00,1.41085,1.41125,1.41075,1.41125,32000000.0
2009-03-06 01:04:00,1.4113,1.41135,1.4113,1.4113,4800000.0
2009-03-06 01:05:00,1.41105,1.41117,1.41084,1.41111,70800000.0
2009-03-06 01:06:00,1.41105,1.41165,1.41105,1.41165,13400000.0
2009-03-06 01:07:00,1.4115,1.4115,1.4115,1.4115,4800000.0
2009-03-06 01:08:00,1.41125,1.4114,1.41109,1.41115,116000000.0
2009-03-06 01:09:00,1.41139,1.41182,1.41139,1.41182,27200000.0
2009-03-06 01:10:00,1.41225,1.41245,1.4121,1.4121,33600000.0
2009-03-06 01:11:00,1.41195,1.41215,1.41195,1.41215,6400000.0
2009-03-06 01:12:00,1.4119,1.4121,1.4119,1.4121,23200000.0
2009-03-06 01:13:00,1.4119,1.4119,1.4119,1.4119,7200000.0
2009-03-06 01:14:00,1.41189,1.41194,1.41167,1.41182,13200000.0
2009-03-06 01:15:00,1.4119,1.41245,1.4119,1.41245,26200000.0
2009-03-06 01:16:00,1.4124,1.41245,1.4124,1.41245,36800000.0
2009-03-06 01:17:00,1.41245,1.4125,1.41245,1.41245,15800000.0
2009-03-06 01:18:00,1.41245,1.41245,1.4124,1.4124,36800000.0
2009-03-06 01:19:00,1.4124,1.4125,1.4124,1.4125,35200000.0
2009-03-06 01:20:00,1.4125,1.4129,1.4125,1.4129,16000000.0
2009-03-06 01:21:00,1.4129,1.4129,1.41265,1.41265,4400000.0
2009-03-06 01:22:00,1.41285,1.4129,1.41275,1.41275,6200000.0
2009-03-06 01:23:00,1.41275,1.4128,1.4126,1.4126,24000000.0
2009-03-06 01:24:00,1.4126,1.4126,1.4126,1.4126,4800000.0
2009-03-06 01:25:00,1.4126,1.4126,1.4114,1.4115,50000000.0
2009-03-06 01:26:00,1.41145,1.4118,1.41145,1.4118,22200000.0
2009-03-06 01:27:00,1.4118,1.4121,1.4118,1.4121,12800000.0
2009-03-06 01:28:00,1.41215,1.4124,1.41205,1.4121,14400000.0
2009-03-06 01:29:00,1.41215,1.4122,1.412,1.412,14400000.0
2009-03-06 01:30:00,1.41205,1.4125,1.41205,1.4125,17000000.0
2009-03-06 01:31:00,1.4125,1.41255,1.41185,1.41185,45600000.0
2009-03-06 01:32:00,1.4119,1.41285,1.4118,1.41275,106400000.0
2009-03-06 01:33:00,1.41275,1.41275,1.4125,1.4125,20000000.0
2009-03-06 01:34:00,1.4124,1.41275,1.4123,1.4126,23200000.0
2009-03-06 01:35:00,1.4125,1.41275,1.41225,1.41255,20600000.0
2009-03-06 01:36:00,1.41265,1.41315,1.4124,1.41315,30800000.0
2009-03-06 01:37:00,1.41305,1.41335,1.4129,1.41335,48000000.0
2009-03-06 01:38:00,1.41335,1.41345,1.413,1.4134,194000001.0
2009-03-06 01:39:00,1.41345,1.41355,1.41335,1.41345,84399999.0
2009-03-06 01:40:00,1.41335,1.41355,1.41335,1.41355,37800000.0
2009-03-06 01:41:00,1.41355,1.41355,1.41275,1.413,26000000.0
2009-03-06 01:42:00,1.4129,1.413,1.41285,1.4129,23200000.0
2009-03-06 01:43:00,1.4129,1.41295,1.4128,1.4129,27000000.0
2009-03-06 01:44:00,1.4128,1.4129,1.4128,1.4129,4800000.0
2009-03-06 01:45:00,1.41285,1.4134,1.4128,1.4132,43000000.0
2009-03-06 01:46:00,1.41325,1.41335,1.4132,1.41325,8800000.0
2009-03-06 01:47:00,1.4132,1.41335,1.4132,1.4132,6400000.0
2009-03-06 01:48:00,1.41305,1.41305,1.41305,1.41305,3200000.0
2009-03-06 01:49:00,1.41305,1.41305,1.41305,1.41305,38400000.0
2009-03-06 01:50:00,1.41305,1.4134,1.41305,1.41335,12800000.0
2009-03-06 01:51:00,1.4134,1.4135,1.4132,1.4135,22800000.0
2009-03-06 01:52:00,1.41355,1.41355,1.4134,1.4134,6400000.0
2009-03-06 01:53:00,1.4133,1.4133,1.4133,1.4133,8000000.0
2009-03-06 01:54:00,1.4133,1.4134,1.4132,1.4134,17000000.0
2009-03-06 01:55:00,1.4134,1.41355,1.413,1.4131,65600000.0
2009-03-06 01:56:00,1.4131,1.4133,1.41305,1.41305,5600000.0
2009-03-06 01:57:00,1.41305,1.41305,1.41295,1.41295,53600000.0
2009-03-06 01:58:00,1.4129,1.413,1.4127,1.413,59600000.0
2009-03-06 01:59:00,1.413,1.413,1.4126,1.41265,26400000.0
2009-03-06 02:00:00,1.4129,1.4129,1.4125,1.4125,93800000.0
2009-03-06 02:01:00,1.41255,1.41255,1.41255,1.41255,1600000.0
2009-03-06 02:02:00,1.4125,1.4125,1.4125,1.4125,2600000.0
2009-03-06 02:03:00,1.41245,1.4125,1.4122,1.4122,26000000.0
2009-03-06 02:04:00,1.4122,1.4122,1.4122,1.4122,5400000.0
2009-03-06 02:05:00,1.412,1.41205,1.412,1.41205,16200000.0
2009-03-06 02:06:00,1.41205,1.41205,1.41205,1.41205,8200000.0
2009-03-06 02:07:00,1.41205,1.4121,1.41188,1.41188,123000000.0
2009-03-06 02:08:00,1.41205,1.41355,1.41185,1.413,115200000.0
2009-03-06 02:09:00,1.41305,1.41345,1.41295,1.4132,90600000.0
2009-03-06 02:10:00,1.41325,1.41325,1.41295,1.4132,39200000.0
2009-03-06 02:11:00,1.4131,1.41335,1.4131,1.41335,25600000.0
2009-03-06 02:12:00,1.41335,1.41335,1.4131,1.4132,36200000.0
2009-03-06 02:13:00,1.4132,1.4139,1.4131,1.4139,86400000.0
2009-03-06 02:14:00,1.414,1.4141,1.4138,1.4139,42800000.0
2009-03-06 02:15:00,1.4139,1.4139,1.41375,1.41385,7800000.0
2009-03-06 02:16:00,1.41385,1.4149,1.41385,1.4149,37200000.0
2009-03-06 02:17:00,1.4149,1.4162,1.4146,1.416,260800000.0
2009-03-06 02:18:00,1.41595,1.41625,1.4159,1.4161,214200000.0
2009-03-06 02:19:00,1.416,1.41635,1.41595,1.4161,222400000.0
2009-03-06 02:20:00,1.41605,1.41605,1.4157,1.41575,58000000.0
2009-03-06 02:21:00,1.41575,1.41575,1.41555,1.41565,40600000.0
2009-03-06 02:22:00,1.4156,1.41565,1.4155,1.4156,34400000.0
2009-03-06 02:23:00,1.4156,1.4156,1.41535,1.41545,4800000.0
2009-03-06 02:24:00,1.4156,1.4156,1.4153,1.41555,48600000.0
2009-03-06 02:25:00,1.41555,1.4157,1.41555,1.4156,19400000.0
2009-03-06 02:26:00,1.4156,1.4159,1.41555,1.41575,46200000.0
2009-03-06 02:27:00,1.41575,1.4161,1.41575,1.41585,33400000.0
2009-03-06 02:28:00,1.41585,1.4161,1.41585,1.4161,52200000.0
2009-03-06 02:29:00,1.4161,1.4162,1.41575,1.4161,65200000.0
2009-03-06 02:30:00,1.41605,1.41605,1.41585,1.4159,28200000.0
2009-03-06 02:31:00,1.4159,1.4159,1.41585,1.41585,28200000.0
2009-03-06 02:32:00,1.4159,1.41595,1.4158,1.4159,26200000.0
2009-03-06 02:33:00,1.416,1.41605,1.41595,1.416,31000000.0
2009-03-06 02:34:00,1.416,1.41615,1.41595,1.4161,45400000.0
2009-03-06 02:35:00,1.41625,1.41655,1.41595,1.4164,78800000.0
2009-03-06 02:36:00,1.4163,1.41675,1.4163,1.4165,68000000.0
2009-03-06 02:37:00,1.41655,1.4166,1.4164,1.41645,72700000.0
2009-03-06 02:38:00,1.41645,1.417,1.41645,1.41695,72800000.0
2009-03-06 02:39:00,1.41705,1.41705,1.41615,1.4164,134600000.0
2009-03-06 02:40:00,1.4164,1.41655,1.41615,1.4165,47000000.0
2009-03-06 02:41:00,1.4165,1.4169,1.4162,1.41665,131200000.0
2009-03-06 02:42:00,1.4166,1.41725,1.41655,1.41725,149300000.0
2009-03-06 02:43:00,1.41725,1.4173,1.41685,1.4171,148500000.0
2009-03-06 02:44:00,1.41715,1.4173,1.41695,1.4172,72800000.0
2009-03-06 02:45:00,1.4172,1.4172,1.4167,1.4168,60400000.0
2009-03-06 02:46:00,1.4168,1.41685,1.41665,1.4167,32000000.0
2009-03-06 02:47:00,1.41675,1.41685,1.41675,1.4168,18600000.0
2009-03-06 02:48:00,1.4168,1.4168,1.4166,1.4166,21200000.0
2009-03-06 02:49:00,1.41655,1.41655,1.41635,1.41645,76400000.0
2009-03-06 02:50:00,1.41645,1.417,1.41645,1.41675,47200000.0
2009-03-06 02:51:00,1.41675,1.41705,1.41675,1.4169,78800000.0
2009-03-06 02:52:00,1.4169,1.4169,1.4165,1.41665,44000000.0
2009-03-06 02:53:00,1.41665,1.41665,1.4163,1.4163,35600000.0
2009-03-06 02:54:00,1.4164,1.41735,1.41595,1.41735,101800000.0
2009-03-06 02:55:00,1.41735,1.41745,1.41635,1.41645,131200000.0
2009-03-06 02:56:00,1.4165,1.4169,1.4162,1.41635,114200000.0
2009-03-06 02:57:00,1.4162,1.4163,1.41585,1.41625,52800000.0
2009-03-06 02:58:00,1.41625,1.41625,1.41615,1.4162,32200000.0
2009-03-06 02:59:00,1.41625,1.4165,1.4162,1.4164,110800000.0
2009-03-06 03:00:00,1.41625,1.4165,1.41615,1.41615,232400000.0
2009-03-06 03:01:00,1.4161,1.4161,1.41525,1.4153,127600000.0
2009-03-06 03:02:00,1.41525,1.41565,1.41525,1.4156,31000000.0
2009-03-06 03:03:00,1.4156,1.4156,1.4155,1.4156,13400000.0
2009-03-06 03:04:00,1.41565,1.41585,1.4156,1.41585,45600000.0
2009-03-06 03:05:00,1.4158,1.4159,1.41545,1.41545,81600000.0
2009-03-06 03:06:00,1.41545,1.4156,1.41545,1.4156,11800000.0
2009-03-06 03:07:00,1.41575,1.4158,1.41555,1.4156,13500000.0
2009-03-06 03:08:00,1.4156,1.4156,1.4149,1.41505,82400000.0
2009-03-06 03:09:00,1.41505,1.4153,1.41465,1.41475,89400000.0
2009-03-06 03:10:00,1.41475,1.41475,1.4145,1.4145,8200000.0
2009-03-06 03:11:00,1.4146,1.4149,1.4146,1.4146,37200000.0
2009-03-06 03:12:00,1.41455,1.4148,1.41435,1.41435,34100000.0
2009-03-06 03:13:00,1.41455,1.4146,1.4143,1.4143,26300000.0
2009-03-06 03:14:00,1.4143,1.4148,1.4143,1.4148,29000000.0
2009-03-06 03:15:00,1.41475,1.41475,1.4147,1.4147,4000000.0
2009-03-06 03:16:00,1.4146,1.41475,1.4146,1.41475,10600000.0
2009-03-06 03:17:00,1.4146,1.41475,1.4146,1.4147,9800000.0
2009-03-06 03:18:00,1.4147,1.4147,1.41465,1.4147,8000000.0
2009-03-06 03:19:00,1.4147,1.4148,1.4147,1.4147,9600000.0
2009-03-06 03:20:00,1.4147,1.4147,1.4146,1.4146,32600000.0
2009-03-06 03:21:00,1.4146,1.4148,1.4146,1.4148,15400000.0
2009-03-06 03:22:00,1.41485,1.415,1.4148,1.415,6400000.0
2009-03-06 03:23:00,1.4149,1.4149,1.4149,1.4149,8200000.0
2009-03-06 03:24:00,1.41473,1.41478,1.41454,1.41467,17400000.0
2009-03-06 03:25:00,1.4149,1.41525,1.4149,1.41525,14600000.0
2009-03-06 03:26:00,1.41525,1.416,1.41505,1.416,64100000.0
2009-03-06 03:27:00,1.416,1.416,1.4157,1.4157,19800000.0
2009-03-06 03:28:00,1.41565,1.4157,1.41565,1.4157,3200000.0
2009-03-06 03:29:00,1.4157,1.4157,1.41555,1.41555,16600000.0
2009-03-06 03:30:00,1.41565,1.4157,1.41555,1.41555,12000000.0
2009-03-06 03:31:00,1.41565,1.41565,1.41555,1.41555,11000000.0
2009-03-06 03:32:00,1.41545,1.4156,1.41545,1.4156,35400001.0
2009-03-06 03:33:00,1.4156,1.4156,1.41555,1.41555,6400000.0
2009-03-06 03:34:00,1.41555,1.41555,1.41555,1.41555,5000000.0
2009-03-06 03:35:00,1.41516,1.41534,1.41516,1.41534,18000000.0
2009-03-06 03:36:00,1.41555,1.416,1.41555,1.41595,19200000.0
2009-03-06 03:37:00,1.416,1.41615,1.416,1.4161,16800000.0
2009-03-06 03:38:00,1.4161,1.4165,1.41595,1.4163,130800000.0
2009-03-06 03:39:00,1.4163,1.4163,1.41605,1.4163,12000000.0
2009-03-06 03:40:00,1.4163,1.41675,1.4163,1.4167,111800000.0
2009-03-06 03:41:00,1.41645,1.41725,1.41625,1.4172,112800000.0
2009-03-06 03:42:00,1.41715,1.4172,1.41715,1.41715,8600000.0
2009-03-06 03:43:00,1.41715,1.41715,1.417,1.417,30600000.0
2009-03-06 03:44:00,1.4169,1.4169,1.41665,1.41665,19600000.0
2009-03-06 03:45:00,1.41665,1.41665,1.41665,1.41665,2000000.0
2009-03-06 03:46:00,1.41665,1.41665,1.41665,1.41665,2000000.0
2009-03-06 03:47:00,1.41655,1.4166,1.4165,1.4165,16000000.0
2009-03-06 03:48:00,1.4165,1.4165,1.416,1.4163,41200000.0
2009-03-06 03:49:00,1.41635,1.41635,1.41575,1.4159,112800000.0
2009-03-06 03:50:00,1.41585,1.41585,1.41585,1.41585,4800000.0
2009-03-06 03:51:00,1.4159,1.4159,1.41555,1.4157,113600000.0
2009-03-06 03:52:00,1.41565,1.41565,1.41505,1.41515,342800000.0
2009-03-06 03:53:00,1.4151,1.4151,1.41425,1.41435,244500000.0
2009-03-06 03:54:00,1.41435,1.4144,1.41435,1.41435,6600000.0
2009-03-06 03:55:00,1.41435,1.4146,1.41435,1.4146,12600000.0
2009-03-06 03:56:00,1.4145,1.4149,1.4145,1.41475,37800000.0
2009-03-06 03:57:00,1.4147,1.4157,1.4147,1.4157,84400000.0
2009-03-06 03:58:00,1.4157,1.41615,1.4157,1.416,345200001.0
2009-03-06 03:59:00,1.416,1.4164,1.4159,1.416,194000000.0
2009-03-06 04:00:00,1.416,1.416,1.41535,1.4154,305300000.0
2009-03-06 04:01:00,1.4154,1.4155,1.4151,1.41545,183400000.0
2009-03-06 04:02:00,1.41545,1.41545,1.415,1.4152,52100000.0
2009-03-06 04:03:00,1.41525,1.4161,1.4152,1.41585,116000000.0
2009-03-06 04:04:00,1.4158,1.41615,1.41575,1.41575,44200000.0
2009-03-06 04:05:00,1.41575,1.41615,1.41575,1.4161,38800000.0
2009-03-06 04:06:00,1.41615,1.4164,1.416,1.4161,132400000.0
2009-03-06 04:07:00,1.41615,1.4162,1.41565,1.4161,112000000.0
2009-03-06 04:08:00,1.41605,1.41605,1.41535,1.4156,44600000.0
2009-03-06 04:09:00,1.41545,1.41545,1.41545,1.41545,8000000.0
2009-03-06 04:10:00,1.41545,1.41545,1.41545,1.41545,4800000.0
2009-03-06 04:11:00,1.41555,1.4156,1.41515,1.41515,11000000.0
2009-03-06 04:12:00,1.4153,1.41565,1.41515,1.41565,83800000.0
2009-03-06 04:13:00,1.41565,1.41565,1.41565,1.41565,1600000.0
2009-03-06 04:14:00,1.41565,1.41565,1.4154,1.41565,14600000.0
2009-03-06 04:15:00,1.4157,1.41575,1.4156,1.4156,15600000.0
2009-03-06 04:16:00,1.41565,1.4157,1.4156,1.4156,37200000.0
2009-03-06 04:17:00,1.4157,1.4157,1.41545,1.4156,28000000.0
2009-03-06 04:18:00,1.41555,1.41555,1.41555,1.41555,4800000.0
2009-03-06 04:19:00,1.41535,1.4155,1.41535,1.4155,3400000.0
2009-03-06 04:20:00,1.4155,1.416,1.4155,1.41585,62800000.0
2009-03-06 04:21:00,1.41585,1.41595,1.4157,1.4159,41600000.0
2009-03-06 04:22:00,1.41585,1.4161,1.41575,1.41595,60000000.0
2009-03-06 04:23:00,1.416,1.416,1.41575,1.41575,5000000.0
2009-03-06 04:24:00,1.4159,1.4159,1.4159,1.4159,4800000.0
2009-03-06 04:25:00,1.41575,1.41575,1.41575,1.41575,5000000.0
2009-03-06 04:26:00,1.4159,1.41625,1.41575,1.41615,42400000.0
2009-03-06 04:27:00,1.41615,1.4163,1.4158,1.416,55400000.0
2009-03-06 04:28:00,1.41605,1.41625,1.41605,1.41615,24000000.0
2009-03-06 04:29:00,1.4163,1.4164,1.41615,1.4163,33200000.0
2009-03-06 04:30:00,1.4164,1.4164,1.4159,1.4159,33600000.0
2009-03-06 04:31:00,1.4158,1.4158,1.4158,1.4158,9600000.0
2009-03-06 04:32:00,1.4157,1.4157,1.41505,1.4152,125500000.0
2009-03-06 04:33:00,1.4152,1.4156,1.41515,1.4156,51200000.0
2009-03-06 04:34:00,1.41585,1.416,1.4155,1.4156,22600000.0
2009-03-06 04:35:00,1.4156,1.4157,1.41545,1.41565,54400000.0
2009-03-06 04:36:00,1.4156,1.41585,1.4156,1.41585,15400000.0
2009-03-06 04:37:00,1.41585,1.41595,1.41575,1.41595,9600000.0
2009-03-06 04:38:00,1.416,1.416,1.4159,1.4159,12600000.0
2009-03-06 04:39:00,1.4159,1.4159,1.41575,1.4159,9400000.0
2009-03-06 04:40:00,1.41575,1.41575,1.41575,1.41575,29000000.0
2009-03-06 04:41:00,1.41595,1.41615,1.41595,1.41605,19000000.0
2009-03-06 04:42:00,1.4161,1.41625,1.41575,1.41605,97200000.0
2009-03-06 04:43:00,1.416,1.41605,1.41595,1.41595,15000000.0
2009-03-06 04:44:00,1.416,1.4162,1.416,1.4162,12800000.0
2009-03-06 04:45:00,1.4161,1.4162,1.4158,1.416,46800000.0
2009-03-06 04:46:00,1.4159,1.4159,1.4158,1.4158,9600000.0
2009-03-06 04:47:00,1.4158,1.4158,1.4158,1.4158,1600000.0
2009-03-06 04:48:00,1.41575,1.41575,1.41575,1.41575,5000000.0
2009-03-06 04:49:00,1.416,1.41635,1.416,1.41635,40199999.0
2009-03-06 04:50:00,1.41635,1.4165,1.4162,1.4163,55400000.0
2009-03-06 04:51:00,1.4163,1.4163,1.4163,1.4163,3800000.0
2009-03-06 04:52:00,1.4163,1.4163,1.4158,1.41595,69000000.0
2009-03-06 04:53:00,1.41595,1.4161,1.41595,1.4161,14600000.0
2009-03-06 04:54:00,1.41595,1.41595,1.41595,1.41595,13800000.0
2009-03-06 04:55:00,1.416,1.4161,1.4159,1.4159,33400000.0
2009-03-06 04:56:00,1.4158,1.41585,1.4158,1.41585,8200000.0
2009-03-06 04:57:00,1.4159,1.4159,1.4159,1.4159,3800000.0
2009-03-06 04:58:00,1.41585,1.41585,1.41585,1.41585,4800000.0
2009-03-06 04:59:00,1.41585,1.41595,1.41585,1.41595,5800000.0
2009-03-06 05:00:00,1.4161,1.41615,1.4161,1.41615,11400000.0
2009-03-06 05:01:00,1.4161,1.4161,1.4161,1.4161,5000000.0
2009-03-06 05:02:00,1.4159,1.4159,1.41582,1.41588,25700000.0
2009-03-06 05:03:00,1.4161,1.4161,1.41595,1.4161,84000000.0
2009-03-06 05:04:00,1.4161,1.4161,1.41605,1.41605,4600000.0
2009-03-06 05:05:00,1.416,1.4161,1.416,1.4161,25800000.0
2009-03-06 05:06:00,1.4161,1.41635,1.41595,1.41605,56400000.0
2009-03-06 05:07:00,1.41605,1.4161,1.41605,1.4161,21800000.0
2009-03-06 05:08:00,1.41615,1.41625,1.41615,1.41625,16400000.0
2009-03-06 05:09:00,1.41625,1.4163,1.41625,1.4163,5000000.0
2009-03-06 05:10:00,1.4164,1.4164,1.4164,1.4164,1000000.0
2009-03-06 05:11:00,1.4164,1.4164,1.4164,1.4164,3000000.0
2009-03-06 05:12:00,1.4164,1.4164,1.4162,1.4162,24000000.0
2009-03-06 05:13:00,1.41615,1.41615,1.41615,1.41615,4800000.0
2009-03-06 05:14:00,1.4161,1.4163,1.4161,1.4163,38800000.0
2009-03-06 05:15:00,1.4162,1.4162,1.4162,1.4162,9800000.0
2009-03-06 05:16:00,1.41596,1.41605,1.41595,1.41595,38400000.0
2009-03-06 05:17:00,1.41625,1.41625,1.41625,1.41625,9600000.0
2009-03-06 05:18:00,1.41625,1.41625,1.41625,1.41625,14800000.0
2009-03-06 05:19:00,1.41625,1.41645,1.41625,1.4164,97600000.0
2009-03-06 05:20:00,1.41645,1.4165,1.4164,1.4165,29200000.0
2009-03-06 05:21:00,1.4165,1.4168,1.4165,1.4167,12000000.0
2009-03-06 05:22:00,1.41685,1.4187,1.4167,1.41795,140700000.0
2009-03-06 05:23:00,1.41795,1.4185,1.41795,1.4185,70000000.0
2009-03-06 05:24:00,1.41865,1.41875,1.4184,1.41855,48400000.0
2009-03-06 05:25:00,1.4185,1.4185,1.41795,1.4181,65400000.0
2009-03-06 05:26:00,1.4181,1.4183,1.41725,1.4178,175000000.0
2009-03-06 05:27:00,1.41785,1.4181,1.41785,1.418,16600000.0
2009-03-06 05:28:00,1.41805,1.41805,1.4177,1.4177,20800000.0
2009-03-06 05:29:00,1.4177,1.4177,1.41765,1.4177,22400000.0
2009-03-06 05:30:00,1.4177,1.41775,1.41765,1.41775,26800000.0
2009-03-06 05:31:00,1.4177,1.4178,1.41765,1.4177,49400000.0
2009-03-06 05:32:00,1.41765,1.4177,1.41755,1.4176,23400000.0
2009-03-06 05:33:00,1.4176,1.4177,1.4176,1.4176,19200000.0
2009-03-06 05:34:00,1.4176,1.4177,1.41745,1.41745,34600000.0
2009-03-06 05:35:00,1.4175,1.4175,1.4174,1.41745,22600000.0
2009-03-06 05:36:00,1.4174,1.4176,1.4174,1.4176,14200000.0
2009-03-06 05:37:00,1.4176,1.4178,1.41755,1.4176,51200000.0
2009-03-06 05:38:00,1.4176,1.4176,1.4175,1.4175,16200000.0
2009-03-06 05:39:00,1.4175,1.41775,1.4175,1.41775,26000000.0
2009-03-06 05:40:00,1.4177,1.4177,1.41745,1.4176,22400000.0
2009-03-06 05:41:00,1.4177,1.4177,1.4174,1.4175,88600000.0
2009-03-06 05:42:00,1.4175,1.4176,1.41735,1.4176,72600000.0
2009-03-06 05:43:00,1.41755,1.4178,1.4175,1.4178,33000000.0
2009-03-06 05:44:00,1.4178,1.418,1.41775,1.4179,35400000.0
2009-03-06 05:45:00,1.41785,1.41805,1.4178,1.41795,100800000.0
2009-03-06 05:46:00,1.41795,1.41805,1.41795,1.41795,130799999.0
2009-03-06 05:47:00,1.41805,1.4182,1.41805,1.41805,27400000.0
2009-03-06 05:48:00,1.41815,1.4182,1.4181,1.41815,17400000.0
2009-03-06 05:49:00,1.4181,1.4182,1.41805,1.4182,19800000.0
2009-03-06 05:50:00,1.4182,1.4182,1.41755,1.4177,150900000.0
2009-03-06 05:51:00,1.41775,1.41775,1.41765,1.4177,60800000.0
2009-03-06 05:52:00,1.41765,1.41805,1.4176,1.418,185400000.0
2009-03-06 05:53:00,1.418,1.41805,1.418,1.418,121400000.0
2009-03-06 05:54:00,1.418,1.4181,1.418,1.418,112400000.0
2009-03-06 05:55:00,1.418,1.418,1.41755,1.4176,75300000.0
2009-03-06 05:56:00,1.4176,1.41765,1.4175,1.4175,43200000.0
2009-03-06 05:57:00,1.4175,1.4175,1.41745,1.41745,63800000.0
2009-03-06 05:58:00,1.4174,1.4175,1.4174,1.4175,97400000.0
2009-03-06 05:59:00,1.4175,1.41765,1.41745,1.41765,29800000.0
2009-03-06 06:00:00,1.41765,1.4177,1.4175,1.4175,26000000.0
2009-03-06 06:01:00,1.4174,1.41745,1.41735,1.4174,53800000.0
2009-03-06 06:02:00,1.4174,1.41755,1.41735,1.41735,104600000.0
2009-03-06 06:03:00,1.41735,1.41735,1.4167,1.41685,113599999.0
2009-03-06 06:04:00,1.41685,1.41685,1.41665,1.4167,199200000.0
2009-03-06 06:05:00,1.4167,1.4167,1.41625,1.4165,38400000.0
2009-03-06 06:06:00,1.4165,1.4167,1.4165,1.4167,16400000.0
2009-03-06 06:07:00,1.4167,1.4167,1.41665,1.4167,7200000.0
2009-03-06 06:08:00,1.41675,1.41675,1.4167,1.41675,11200000.0
2009-03-06 06:09:00,1.417,1.41715,1.4167,1.41695,50000000.0
2009-03-06 06:10:00,1.41695,1.417,1.4167,1.4168,91400000.0
2009-03-06 06:11:00,1.4168,1.4169,1.41665,1.4168,50800000.0
2009-03-06 06:12:00,1.4168,1.41715,1.4168,1.417,18000000.0
2009-03-06 06:13:00,1.417,1.41705,1.417,1.417,7000000.0
2009-03-06 06:14:00,1.417,1.417,1.41695,1.41695,4800000.0
2009-03-06 06:15:00,1.417,1.4171,1.417,1.4171,32600000.0
2009-03-06 06:16:00,1.4171,1.4171,1.41705,1.41705,11400000.0
2009-03-06 06:17:00,1.4171,1.4171,1.41705,1.4171,11800000.0
2009-03-06 06:18:00,1.4171,1.4171,1.4171,1.4171,14200000.0
2009-03-06 06:19:00,1.4171,1.4171,1.41695,1.41695,48800000.0
2009-03-06 06:20:00,1.41695,1.417,1.4169,1.4169,27600000.0
2009-03-06 06:21:00,1.4169,1.4169,1.41685,1.41685,76400000.0
2009-03-06 06:22:00,1.4169,1.417,1.41685,1.417,45200000.0
2009-03-06 06:23:00,1.417,1.417,1.41685,1.41695,153800000.0
2009-03-06 06:24:00,1.4169,1.41755,1.4169,1.41735,118000000.0
2009-03-06 06:25:00,1.41735,1.41735,1.41735,1.41735,27400000.0
2009-03-06 06:26:00,1.4174,1.4174,1.41735,1.41735,22800000.0
2009-03-06 06:27:00,1.4174,1.4177,1.41725,1.41735,95400000.0
2009-03-06 06:28:00,1.4174,1.41775,1.41735,1.4174,78200000.0
2009-03-06 06:29:00,1.41755,1.4176,1.4173,1.41735,24000000.0
2009-03-06 06:30:00,1.4175,1.41785,1.4175,1.4178,77200000.0
2009-03-06 06:31:00,1.4178,1.4185,1.4178,1.4182,207800000.0
2009-03-06 06:32:00,1.41815,1.4182,1.418,1.418,250400000.0
2009-03-06 06:33:00,1.41795,1.41795,1.41745,1.4178,112400000.0
2009-03-06 06:34:00,1.41775,1.41775,1.41765,1.41765,27400000.0
2009-03-06 06:35:00,1.4176,1.41785,1.41755,1.4176,216399999.0
2009-03-06 06:36:00,1.4176,1.4176,1.4175,1.4176,58000000.0
2009-03-06 06:37:00,1.41755,1.4176,1.41745,1.41745,32900000.0
2009-03-06 06:38:00,1.41745,1.41745,1.41725,1.4173,15800000.0
2009-03-06 06:39:00,1.41735,1.41755,1.41735,1.41735,38800000.0
2009-03-06 06:40:00,1.41735,1.41735,1.4173,1.4173,40000000.0
2009-03-06 06:41:00,1.4173,1.4174,1.4173,1.41735,22400000.0
2009-03-06 06:42:00,1.4174,1.41755,1.4174,1.4175,28800000.0
2009-03-06 06:43:00,1.41745,1.41745,1.4174,1.4174,3200000.0
2009-03-06 06:44:00,1.4172,1.41765,1.4172,1.4175,75600000.0
2009-03-06 06:45:00,1.41755,1.4176,1.4174,1.4175,39800000.0
2009-03-06 06:46:00,1.41755,1.41765,1.41745,1.41765,71800000.0
2009-03-06 06:47:00,1.41755,1.41755,1.41745,1.4175,11200000.0
2009-03-06 06:48:00,1.41745,1.4175,1.4174,1.41745,16000000.0
2009-03-06 06:49:00,1.4175,1.4177,1.4175,1.41765,15000000.0
2009-03-06 06:50:00,1.4176,1.4177,1.4176,1.41765,14400000.0
2009-03-06 06:51:00,1.41765,1.4177,1.4176,1.41765,56400000.0
2009-03-06 06:52:00,1.41765,1.4177,1.41765,1.4177,7600000.0
2009-03-06 06:53:00,1.4177,1.41785,1.4177,1.4177,13400000.0
2009-03-06 06:54:00,1.41775,1.41775,1.4177,1.4177,6600000.0
2009-03-06 06:55:00,1.41765,1.4177,1.41765,1.4177,45400000.0
2009-03-06 06:56:00,1.4177,1.4177,1.4177,1.4177,8000000.0
2009-03-06 06:57:00,1.41775,1.4181,1.41775,1.4181,62700001.0
2009-03-06 06:58:00,1.41765,1.41835,1.41765,1.41775,67800000.0
2009-03-06 06:59:00,1.41775,1.41835,1.4176,1.41785,40600000.0
2009-03-06 07:00:00,1.41765,1.41825,1.41765,1.4179,108800000.0
2009-03-06 07:01:00,1.41795,1.41805,1.41795,1.41805,22000000.0
2009-03-06 07:02:00,1.418,1.41835,1.418,1.4182,75800000.0
2009-03-06 07:03:00,1.4182,1.41825,1.41815,1.41815,30600000.0
2009-03-06 07:04:00,1.41815,1.41815,1.4178,1.41785,112200000.0
2009-03-06 07:05:00,1.4179,1.41815,1.41775,1.4181,15100000.0
2009-03-06 07:06:00,1.41805,1.4182,1.41805,1.4182,4800000.0
2009-03-06 07:07:00,1.4182,1.41855,1.41815,1.4184,163000000.0
2009-03-06 07:08:00,1.41845,1.4185,1.41825,1.4183,219400000.0
2009-03-06 07:09:00,1.41835,1.41835,1.4182,1.4182,109000000.0
2009-03-06 07:10:00,1.41825,1.41825,1.41815,1.4182,19400000.0
2009-03-06 07:11:00,1.41815,1.41815,1.418,1.418,49600000.0
2009-03-06 07:12:00,1.41805,1.41805,1.418,1.41805,39200000.0
2009-03-06 07:13:00,1.418,1.4181,1.41775,1.4179,77000000.0
2009-03-06 07:14:00,1.4179,1.4179,1.4178,1.41785,38800000.0
2009-03-06 07:15:00,1.4179,1.41795,1.4178,1.4179,32000000.0
2009-03-06 07:16:00,1.41785,1.4179,1.41775,1.41785,31800000.0
2009-03-06 07:17:00,1.4179,1.418,1.4178,1.418,19200000.0
2009-03-06 07:18:00,1.4179,1.418,1.4178,1.4178,52800000.0
2009-03-06 07:19:00,1.41785,1.418,1.41785,1.41795,24800000.0
2009-03-06 07:20:00,1.418,1.418,1.41775,1.41775,25600000.0
2009-03-06 07:21:00,1.41775,1.4178,1.41775,1.41775,12000000.0
2009-03-06 07:22:00,1.41775,1.4179,1.41775,1.4179,11200000.0
2009-03-06 07:23:00,1.4179,1.41795,1.41785,1.4179,80000000.0
2009-03-06 07:24:00,1.41785,1.41795,1.4177,1.41775,24000000.0
2009-03-06 07:25:00,1.4177,1.41775,1.4176,1.41775,26000000.0
2009-03-06 07:26:00,1.41765,1.4178,1.41765,1.41775,41200000.0
2009-03-06 07:27:00,1.41775,1.41775,1.41725,1.41725,29200000.0
2009-03-06 07:28:00,1.41725,1.4175,1.41715,1.41735,42000000.0
2009-03-06 07:29:00,1.41735,1.41745,1.41705,1.41735,88000000.0
2009-03-06 07:30:00,1.4173,1.41745,1.41715,1.41715,54000000.0
2009-03-06 07:31:00,1.4172,1.41735,1.417,1.417,72600000.0
2009-03-06 07:32:00,1.41695,1.41715,1.41695,1.41705,33800000.0
2009-03-06 07:33:00,1.41705,1.4171,1.417,1.417,68200000.0
2009-03-06 07:34:00,1.41695,1.41695,1.4163,1.41655,92600000.0
2009-03-06 07:35:00,1.4166,1.4168,1.4166,1.4168,43000000.0
2009-03-06 07:36:00,1.4168,1.41735,1.4168,1.41735,65600000.0
2009-03-06 07:37:00,1.41735,1.4175,1.4172,1.41725,78200000.0
2009-03-06 07:38:00,1.4172,1.41755,1.41715,1.41745,48000000.0
2009-03-06 07:39:00,1.41745,1.41745,1.41675,1.4169,189200000.0
2009-03-06 07:40:00,1.4169,1.4171,1.4168,1.41705,42600000.0
2009-03-06 07:41:00,1.4171,1.41715,1.41705,1.4171,25600000.0
2009-03-06 07:42:00,1.4171,1.4171,1.4171,1.4171,4800000.0
2009-03-06 07:43:00,1.417,1.4171,1.41675,1.41675,33200000.0
2009-03-06 07:44:00,1.41675,1.41695,1.4166,1.41695,47400000.0
2009-03-06 07:45:00,1.417,1.41705,1.4168,1.4169,69200000.0
2009-03-06 07:46:00,1.41705,1.4171,1.41675,1.41675,38400000.0
2009-03-06 07:47:00,1.41695,1.4171,1.41675,1.4171,78800000.0
2009-03-06 07:48:00,1.4168,1.41715,1.41675,1.4169,99400000.0
2009-03-06 07:49:00,1.4169,1.417,1.4166,1.41685,59400000.0
2009-03-06 07:50:00,1.4168,1.4169,1.4168,1.4168,25600000.0
2009-03-06 07:51:00,1.4168,1.41695,1.41635,1.4164,131600000.0
2009-03-06 07:52:00,1.4165,1.4167,1.41645,1.41655,58800000.0
2009-03-06 07:53:00,1.41655,1.4166,1.4159,1.416,188500000.0
2009-03-06 07:54:00,1.41605,1.4167,1.4158,1.41665,91400000.0
2009-03-06 07:55:00,1.4167,1.41695,1.41655,1.41685,68400000.0
2009-03-06 07:56:00,1.4168,1.4178,1.41675,1.4178,78400000.0
2009-03-06 07:57:00,1.41765,1.41855,1.4176,1.4185,139400000.0
2009-03-06 07:58:00,1.4185,1.4189,1.4184,1.41875,199000002.0
2009-03-06 07:59:00,1.41875,1.41875,1.41835,1.4184,124400000.0
2009-03-06 08:00:00,1.41845,1.4185,1.4179,1.4185,120400000.0
2009-03-06 08:01:00,1.4185,1.4186,1.41825,1.41835,88600000.0
2009-03-06 08:02:00,1.41835,1.41885,1.41835,1.4188,63800000.0
2009-03-06 08:03:00,1.4188,1.4191,1.41875,1.41895,62800000.0
2009-03-06 08:04:00,1.41895,1.41945,1.4189,1.4192,169800000.0
2009-03-06 08:05:00,1.41925,1.4193,1.4188,1.41885,132200000.0
2009-03-06 08:06:00,1.4188,1.4188,1.4188,1.4188,5800000.0
2009-03-06 08:07:00,1.41875,1.4188,1.41865,1.41875,58800000.0
2009-03-06 08:08:00,1.41875,1.41895,1.41875,1.41885,30200000.0
2009-03-06 08:09:00,1.4189,1.4189,1.4187,1.41875,45200000.0
2009-03-06 08:10:00,1.4187,1.4191,1.4187,1.4191,55400000.0
2009-03-06 08:11:00,1.41905,1.4191,1.4188,1.4188,29600000.0
2009-03-06 08:12:00,1.4188,1.4188,1.41875,1.4188,22600000.0
2009-03-06 08:13:00,1.4188,1.41885,1.41875,1.4188,30600000.0
2009-03-06 08:14:00,1.41875,1.4188,1.4187,1.41875,29000000.0
2009-03-06 08:15:00,1.41875,1.419,1.4187,1.41885,94600000.0
2009-03-06 08:16:00,1.4188,1.4192,1.41875,1.41915,33600000.0
2009-03-06 08:17:00,1.4192,1.4193,1.4191,1.4193,68600000.0
2009-03-06 08:18:00,1.41935,1.4196,1.41925,1.4194,87200000.0
2009-03-06 08:19:00,1.4194,1.4194,1.4193,1.41935,8400000.0
2009-03-06 08:20:00,1.4194,1.4196,1.4193,1.4194,31800000.0
2009-03-06 08:21:00,1.4194,1.4196,1.4194,1.4196,23800000.0
2009-03-06 08:22:00,1.41955,1.41955,1.41945,1.4195,10800000.0
2009-03-06 08:23:00,1.41945,1.41955,1.41945,1.4195,29400000.0
2009-03-06 08:24:00,1.41955,1.41955,1.41945,1.41945,38400000.0
2009-03-06 08:25:00,1.41935,1.4195,1.419,1.4193,51800000.0
2009-03-06 08:26:00,1.41925,1.4193,1.4187,1.4192,86200000.0
2009-03-06 08:27:00,1.4193,1.41935,1.41855,1.41935,111000000.0
2009-03-06 08:28:00,1.4194,1.41955,1.4192,1.41945,38000000.0
2009-03-06 08:29:00,1.4194,1.42075,1.4194,1.42005,120200000.0
2009-03-06 08:30:00,1.42005,1.42235,1.42005,1.4216,234240000.0
2009-03-06 08:31:00,1.42155,1.42185,1.42105,1.42165,166400000.0
2009-03-06 08:32:00,1.4215,1.42165,1.4209,1.4213,145400000.0
2009-03-06 08:33:00,1.4213,1.4219,1.4208,1.42125,234800000.0
2009-03-06 08:34:00,1.42065,1.4211,1.41965,1.4209,279600000.0
2009-03-06 08:35:00,1.4209,1.4215,1.4209,1.42135,197600000.0
2009-03-06 08:36:00,1.42135,1.4215,1.4207,1.4208,285800000.0
2009-03-06 08:37:00,1.4207,1.421,1.4204,1.421,134200000.0
2009-03-06 08:38:00,1.42105,1.4217,1.4207,1.4217,162200000.0
2009-03-06 08:39:00,1.4217,1.4217,1.4215,1.42165,114000000.0
2009-03-06 08:40:00,1.42165,1.42165,1.42165,1.42165,9600000.0
2009-03-06 08:41:00,1.42165,1.42165,1.4208,1.42105,325400000.0
2009-03-06 08:42:00,1.42105,1.42135,1.4206,1.4207,127400000.0
2009-03-06 08:43:00,1.4208,1.4212,1.4208,1.4212,55800000.0
2009-03-06 08:44:00,1.42145,1.4215,1.4211,1.4213,50800000.0
2009-03-06 08:45:00,1.4213,1.4216,1.42125,1.4216,46600000.0
2009-03-06 08:46:00,1.42135,1.42135,1.421,1.4211,135000000.0
2009-03-06 08:47:00,1.4213,1.4214,1.42095,1.42115,174200000.0
2009-03-06 08:48:00,1.4211,1.42195,1.4211,1.4218,206000000.0
2009-03-06 08:49:00,1.42185,1.42225,1.42155,1.422,166300000.0
2009-03-06 08:50:00,1.422,1.4224,1.42175,1.4218,67000000.0
2009-03-06 08:51:00,1.42175,1.42215,1.42165,1.422,169800000.0
2009-03-06 08:52:00,1.42195,1.4225,1.42195,1.4225,183200000.0
2009-03-06 08:53:00,1.4225,1.42405,1.4223,1.4223,245000000.0
2009-03-06 08:54:00,1.4223,1.4247,1.4223,1.4247,285400001.0
2009-03-06 08:55:00,1.4247,1.4265,1.42455,1.4257,379300001.0
2009-03-06 08:56:00,1.42565,1.4261,1.42535,1.426,569900000.0
2009-03-06 08:57:00,1.4261,1.4261,1.42515,1.4257,482200003.0
2009-03-06 08:58:00,1.42575,1.42645,1.42575,1.42645,235600000.0
2009-03-06 08:59:00,1.42645,1.4278,1.42595,1.4273,329000000.0
2009-03-06 09:00:00,1.42745,1.428,1.42745,1.4277,430399998.0
2009-03-06 09:01:00,1.42765,1.4281,1.4271,1.4278,233000000.0
2009-03-06 09:02:00,1.4278,1.4278,1.42595,1.42645,267300000.0
2009-03-06 09:03:00,1.42655,1.42765,1.4264,1.42735,188800000.0
2009-03-06 09:04:00,1.42735,1.42795,1.4267,1.42675,233400001.0
2009-03-06 09:05:00,1.42675,1.4279,1.4265,1.42785,371200000.0
2009-03-06 09:06:00,1.42785,1.428,1.4276,1.4276,200000000.0
2009-03-06 09:07:00,1.4275,1.4279,1.4275,1.4276,188599999.0
2009-03-06 09:08:00,1.4276,1.42795,1.4275,1.42755,119600000.0
2009-03-06 09:09:00,1.4275,1.4279,1.4275,1.4276,233400000.0
2009-03-06 09:10:00,1.4276,1.428,1.4275,1.4276,81200000.0
2009-03-06 09:11:00,1.4276,1.4276,1.42745,1.42745,179800000.0
2009-03-06 09:12:00,1.42745,1.42745,1.4271,1.42725,337600004.0
2009-03-06 09:13:00,1.42725,1.4273,1.42695,1.42695,246200000.0
2009-03-06 09:14:00,1.42705,1.4273,1.4269,1.4269,286200000.0
2009-03-06 09:15:00,1.4271,1.42725,1.4269,1.42705,106000000.0
2009-03-06 09:16:00,1.42705,1.42705,1.42655,1.4266,201600000.0
2009-03-06 09:17:00,1.4266,1.4267,1.4262,1.4265,253400001.0
2009-03-06 09:18:00,1.42645,1.42665,1.4253,1.42535,320600000.0
2009-03-06 09:19:00,1.4254,1.4261,1.425,1.4255,476400003.0
2009-03-06 09:20:00,1.4254,1.4258,1.4253,1.42565,179500000.0
2009-03-06 09:21:00,1.42565,1.42595,1.42565,1.42595,474400000.0
2009-03-06 09:22:00,1.42595,1.4262,1.42565,1.42565,476200002.0
2009-03-06 09:23:00,1.4256,1.4258,1.42465,1.42465,414500000.0
2009-03-06 09:24:00,1.4246,1.425,1.42455,1.4246,181800000.0
2009-03-06 09:25:00,1.4246,1.4249,1.42405,1.4245,391500000.0
2009-03-06 09:26:00,1.4245,1.42475,1.42315,1.42325,375700000.0
2009-03-06 09:27:00,1.42335,1.42385,1.42305,1.42375,328400000.0
2009-03-06 09:28:00,1.4237,1.4237,1.4232,1.42325,425099998.0
2009-03-06 09:29:00,1.42325,1.4234,1.423,1.4232,297200000.0
2009-03-06 09:30:00,1.4233,1.42375,1.4233,1.4237,312500000.0
2009-03-06 09:31:00,1.4237,1.4262,1.4237,1.4262,480800001.0
2009-03-06 09:32:00,1.4262,1.427,1.42615,1.42655,220000000.0
2009-03-06 09:33:00,1.42675,1.4274,1.42605,1.4263,369999999.0
2009-03-06 09:34:00,1.4264,1.42715,1.4264,1.427,96400000.0
2009-03-06 09:35:00,1.427,1.42715,1.42665,1.42665,66000000.0
2009-03-06 09:36:00,1.42665,1.42735,1.4266,1.42735,197600000.0
2009-03-06 09:37:00,1.42735,1.42785,1.42715,1.4273,238999999.0
2009-03-06 09:38:00,1.4273,1.4287,1.42725,1.4285,311200000.0
2009-03-06 09:39:00,1.42855,1.42885,1.42735,1.42735,498200002.0
2009-03-06 09:40:00,1.42725,1.4278,1.42725,1.42735,238300000.0
2009-03-06 09:41:00,1.42735,1.42755,1.42645,1.4268,421300000.0
2009-03-06 09:42:00,1.4268,1.42775,1.4266,1.42705,180300000.0
2009-03-06 09:43:00,1.4272,1.4273,1.4262,1.42635,210700000.0
2009-03-06 09:44:00,1.4264,1.4265,1.4257,1.42575,156000000.0
2009-03-06 09:45:00,1.42575,1.4258,1.4255,1.4257,223800000.0
2009-03-06 09:46:00,1.4257,1.42645,1.4257,1.4263,326400000.0
2009-03-06 09:47:00,1.4264,1.4264,1.42625,1.4263,81200000.0
2009-03-06 09:48:00,1.42625,1.4263,1.42575,1.42615,166300000.0
2009-03-06 09:49:00,1.4261,1.42655,1.42585,1.42585,352000000.0
2009-03-06 09:50:00,1.42585,1.42585,1.4252,1.4252,198300000.0
2009-03-06 09:51:00,1.4252,1.4263,1.42515,1.4259,322800000.0
2009-03-06 09:52:00,1.4259,1.42595,1.4256,1.4257,249000000.0
2009-03-06 09:53:00,1.4257,1.4257,1.42525,1.4255,327800000.0
2009-03-06 09:54:00,1.42545,1.42565,1.42515,1.42525,198100000.0
2009-03-06 09:55:00,1.42525,1.42525,1.4248,1.4248,75800000.0
2009-03-06 09:56:00,1.4248,1.4249,1.4246,1.42465,182000000.0
2009-03-06 09:57:00,1.42465,1.4249,1.4246,1.4249,345600000.0
2009-03-06 09:58:00,1.4249,1.42495,1.42425,1.42435,358600000.0
2009-03-06 09:59:00,1.4244,1.42515,1.42435,1.42515,303100000.0
2009-03-06 10:00:00,1.42515,1.42565,1.42455,1.42565,410000000.0
2009-03-06 10:01:00,1.42565,1.4273,1.42565,1.4272,654799999.0
2009-03-06 10:02:00,1.42715,1.4273,1.42685,1.427,462600001.0
2009-03-06 10:03:00,1.427,1.4274,1.42695,1.4272,396600006.0
2009-03-06 10:04:00,1.4272,1.42795,1.42715,1.4278,352200000.0
2009-03-06 10:05:00,1.4279,1.4283,1.42775,1.42815,651200002.0
2009-03-06 10:06:00,1.42815,1.4284,1.42805,1.42805,840000012.0
2009-03-06 10:07:00,1.4281,1.4281,1.4279,1.4279,654200005.0
2009-03-06 10:08:00,1.428,1.4283,1.42755,1.4283,385600000.0
2009-03-06 10:09:00,1.42835,1.42845,1.42775,1.4281,283800000.0
2009-03-06 10:10:00,1.4281,1.4283,1.4281,1.42825,213600000.0
2009-03-06 10:11:00,1.42825,1.4283,1.42765,1.42765,399600000.0
2009-03-06 10:12:00,1.4277,1.4282,1.42755,1.4279,169800000.0
2009-03-06 10:13:00,1.4279,1.42835,1.4276,1.4281,309600000.0
2009-03-06 10:14:00,1.42805,1.4283,1.4278,1.42805,335300000.0
2009-03-06 10:15:00,1.4281,1.42815,1.42785,1.4281,180000000.0
2009-03-06 10:16:00,1.4281,1.4281,1.42775,1.42785,372800002.0
2009-03-06 10:17:00,1.42785,1.42785,1.4272,1.4272,182399999.0
2009-03-06 10:18:00,1.4271,1.42735,1.42695,1.42725,198100001.0
2009-03-06 10:19:00,1.42715,1.42735,1.4271,1.42715,202400000.0
2009-03-06 10:20:00,1.42715,1.4273,1.42695,1.427,116000000.0
2009-03-06 10:21:00,1.427,1.42705,1.4266,1.4269,302000000.0
2009-03-06 10:22:00,1.4269,1.42715,1.4268,1.4271,226600000.0
2009-03-06 10:23:00,1.4271,1.4271,1.42695,1.42695,234400000.0
2009-03-06 10:24:00,1.42695,1.4272,1.4269,1.42695,299200000.0
2009-03-06 10:25:00,1.42695,1.4274,1.42695,1.42735,410599999.0
2009-03-06 10:26:00,1.4273,1.4275,1.42725,1.42735,186200000.0
2009-03-06 10:27:00,1.4273,1.42745,1.42725,1.42735,126400000.0
2009-03-06 10:28:00,1.42735,1.42785,1.42735,1.42765,366399998.0
2009-03-06 10:29:00,1.42765,1.42805,1.4275,1.42765,349800000.0
2009-03-06 10:30:00,1.42765,1.4278,1.4276,1.4276,227400000.0
2009-03-06 10:31:00,1.4276,1.4276,1.42705,1.4271,227200000.0
2009-03-06 10:32:00,1.4271,1.42745,1.4271,1.42725,176400000.0
2009-03-06 10:33:00,1.4273,1.4276,1.42695,1.42755,235900000.0
2009-03-06 10:34:00,1.4276,1.4282,1.42745,1.42805,529800002.0
2009-03-06 10:35:00,1.4281,1.4284,1.42795,1.42825,284200000.0
2009-03-06 10:36:00,1.42825,1.42845,1.42805,1.4282,145700000.0
2009-03-06 10:37:00,1.42815,1.4286,1.42805,1.42815,254400000.0
2009-03-06 10:38:00,1.42815,1.4282,1.42755,1.4277,190800000.0
2009-03-06 10:39:00,1.4276,1.4276,1.4264,1.42645,236600000.0
2009-03-06 10:40:00,1.4264,1.4269,1.4264,1.42675,104800000.0
2009-03-06 10:41:00,1.42675,1.4269,1.4262,1.42645,431200000.0
2009-03-06 10:42:00,1.42645,1.4269,1.42605,1.4262,347700000.0
2009-03-06 10:43:00,1.4262,1.4262,1.42535,1.4259,403999999.0
2009-03-06 10:44:00,1.42585,1.4263,1.4256,1.42565,183400000.0
2009-03-06 10:45:00,1.42565,1.42595,1.42485,1.42485,325600000.0
2009-03-06 10:46:00,1.4249,1.42495,1.4238,1.4244,417300000.0
2009-03-06 10:47:00,1.42445,1.42445,1.42405,1.4244,258200000.0
2009-03-06 10:48:00,1.4245,1.42515,1.4245,1.42495,363999999.0
2009-03-06 10:49:00,1.42495,1.42545,1.4236,1.42365,402600000.0
2009-03-06 10:50:00,1.42365,1.42365,1.4231,1.42355,533800000.0
2009-03-06 10:51:00,1.42355,1.4245,1.4235,1.42365,497400000.0
2009-03-06 10:52:00,1.42365,1.42365,1.42265,1.4227,453800002.0
2009-03-06 10:53:00,1.42275,1.42275,1.42215,1.4223,415200000.0
2009-03-06 10:54:00,1.42225,1.42255,1.4221,1.4221,499300001.0
2009-03-06 10:55:00,1.4221,1.42265,1.4221,1.4225,292200000.0
2009-03-06 10:56:00,1.4225,1.42265,1.4224,1.4224,298199997.0
2009-03-06 10:57:00,1.4224,1.4237,1.422,1.4232,343600000.0
2009-03-06 10:58:00,1.4232,1.4235,1.4224,1.42265,336600000.0
2009-03-06 10:59:00,1.42265,1.4231,1.4224,1.42295,301000000.0
2009-03-06 11:00:00,1.4229,1.4232,1.42225,1.4229,421300000.0
2009-03-06 11:01:00,1.4229,1.42315,1.42275,1.423,264600000.0
2009-03-06 11:02:00,1.42315,1.42345,1.4229,1.423,256400000.0
2009-03-06 11:03:00,1.423,1.42305,1.42275,1.4228,159500000.0
2009-03-06 11:04:00,1.42275,1.42305,1.4226,1.42305,238300000.0
2009-03-06 11:05:00,1.4232,1.42325,1.4229,1.42295,217800000.0
2009-03-06 11:06:00,1.42295,1.42295,1.42225,1.42245,169600000.0
2009-03-06 11:07:00,1.4224,1.42275,1.42225,1.4227,224200000.0
2009-03-06 11:08:00,1.42265,1.4229,1.4225,1.42265,74400000.0
2009-03-06 11:09:00,1.42265,1.42295,1.42195,1.422,211800000.0
2009-03-06 11:10:00,1.422,1.4223,1.4218,1.42205,207800000.0
2009-03-06 11:11:00,1.422,1.42295,1.422,1.42275,171600000.0
2009-03-06 11:12:00,1.42275,1.42275,1.4218,1.42255,303400000.0
2009-03-06 11:13:00,1.42255,1.423,1.4225,1.42285,84200000.0
2009-03-06 11:14:00,1.42285,1.42285,1.4215,1.42155,209100000.0
2009-03-06 11:15:00,1.4216,1.4216,1.4213,1.42135,339000001.0
2009-03-06 11:16:00,1.42135,1.42135,1.42045,1.4211,283500001.0
2009-03-06 11:17:00,1.4211,1.42135,1.4209,1.42125,267400000.0
2009-03-06 11:18:00,1.42125,1.42145,1.4211,1.4213,148600000.0
2009-03-06 11:19:00,1.4213,1.42135,1.42105,1.42115,130100000.0
2009-03-06 11:20:00,1.42115,1.42185,1.4211,1.42185,351200000.0
2009-03-06 11:21:00,1.42185,1.4229,1.42185,1.4229,168000000.0
2009-03-06 11:22:00,1.42285,1.42355,1.42285,1.4232,199800000.0
2009-03-06 11:23:00,1.42325,1.4233,1.42205,1.4224,205000000.0
2009-03-06 11:24:00,1.4224,1.4225,1.422,1.422,188600000.0
2009-03-06 11:25:00,1.422,1.4227,1.42195,1.4226,250000000.0
2009-03-06 11:26:00,1.4226,1.42265,1.42135,1.42215,236300000.0
2009-03-06 11:27:00,1.42215,1.42255,1.42205,1.4224,115800000.0
2009-03-06 11:28:00,1.4224,1.42305,1.42225,1.423,266200000.0
2009-03-06 11:29:00,1.42295,1.4237,1.42295,1.423,360099998.0
2009-03-06 11:30:00,1.42295,1.42375,1.4226,1.42375,293000000.0
2009-03-06 11:31:00,1.42375,1.42385,1.42275,1.42285,345600000.0
2009-03-06 11:32:00,1.4228,1.42285,1.42215,1.4223,232000000.0
2009-03-06 11:33:00,1.4222,1.4222,1.4213,1.4213,151400000.0
2009-03-06 11:34:00,1.4213,1.42185,1.42125,1.4218,278500000.0
2009-03-06 11:35:00,1.42175,1.42185,1.42155,1.42155,153000000.0
2009-03-06 11:36:00,1.42155,1.4217,1.4215,1.42155,160000000.0
2009-03-06 11:37:00,1.4215,1.4216,1.42085,1.42105,219900000.0
2009-03-06 11:38:00,1.42115,1.4218,1.42105,1.42165,281500000.0
2009-03-06 11:39:00,1.42165,1.42195,1.4215,1.42155,303600000.0
2009-03-06 11:40:00,1.42155,1.42185,1.42145,1.42175,252700000.0
2009-03-06 11:41:00,1.42175,1.4219,1.42175,1.42185,67800000.0
2009-03-06 11:42:00,1.42185,1.4221,1.42185,1.42205,270200000.0
2009-03-06 11:43:00,1.42205,1.4227,1.42205,1.42245,438200000.0
2009-03-06 11:44:00,1.4226,1.4229,1.4218,1.4222,278399999.0
2009-03-06 11:45:00,1.42225,1.4225,1.42185,1.42185,138400000.0
2009-03-06 11:46:00,1.42185,1.4224,1.42165,1.4224,161500000.0
2009-03-06 11:47:00,1.4224,1.4224,1.422,1.42225,359000000.0
2009-03-06 11:48:00,1.42215,1.4225,1.42215,1.4225,245600000.0
2009-03-06 11:49:00,1.4225,1.42265,1.42235,1.42255,249400000.0
2009-03-06 11:50:00,1.4226,1.4226,1.4224,1.4226,220200000.0
2009-03-06 11:51:00,1.4226,1.423,1.42255,1.423,150900000.0
2009-03-06 11:52:00,1.423,1.423,1.42255,1.42255,207200000.0
2009-03-06 11:53:00,1.42255,1.42255,1.42195,1.4222,99500000.0
2009-03-06 11:54:00,1.4223,1.4228,1.42195,1.42265,154200000.0
2009-03-06 11:55:00,1.4226,1.4227,1.4224,1.42245,150600000.0
2009-03-06 11:56:00,1.4225,1.42265,1.42245,1.4226,108800000.0
2009-03-06 11:57:00,1.4226,1.4227,1.4223,1.4223,84800000.0
2009-03-06 11:58:00,1.4223,1.4223,1.42115,1.42135,301000000.0
2009-03-06 11:59:00,1.4214,1.42165,1.42085,1.42085,306000000.0
2009-03-06 12:00:00,1.421,1.42115,1.4205,1.4206,240900000.0
2009-03-06 12:01:00,1.42055,1.4213,1.42055,1.42075,268800000.0
2009-03-06 12:02:00,1.42075,1.42145,1.42065,1.42115,232600000.0
2009-03-06 12:03:00,1.42115,1.42135,1.42055,1.42055,259400000.0
2009-03-06 12:04:00,1.42055,1.4214,1.4205,1.4207,307500000.0
2009-03-06 12:05:00,1.4207,1.4212,1.42065,1.42105,255100000.0
2009-03-06 12:06:00,1.42105,1.4217,1.42105,1.42125,203000000.0
2009-03-06 12:07:00,1.42125,1.42135,1.42115,1.42125,634699998.0
2009-03-06 12:08:00,1.42125,1.42165,1.42125,1.42165,236400001.0
2009-03-06 12:09:00,1.4217,1.4226,1.4216,1.42245,151000000.0
2009-03-06 12:10:00,1.42245,1.42255,1.4223,1.4225,206800000.0
2009-03-06 12:11:00,1.4225,1.4225,1.42205,1.4221,215100000.0
2009-03-06 12:12:00,1.4221,1.4222,1.42185,1.4221,100000000.0
2009-03-06 12:13:00,1.4221,1.42215,1.4208,1.4209,340500000.0
2009-03-06 12:14:00,1.4209,1.4219,1.4207,1.4219,320400000.0
2009-03-06 12:15:00,1.42185,1.42195,1.4214,1.4215,362400000.0
2009-03-06 12:16:00,1.4215,1.4216,1.42105,1.4213,231200000.0
2009-03-06 12:17:00,1.4213,1.42215,1.4213,1.42205,96200000.0
2009-03-06 12:18:00,1.42205,1.42205,1.42155,1.4217,230900000.0
2009-03-06 12:19:00,1.4219,1.4219,1.4212,1.4216,464900000.0
2009-03-06 12:20:00,1.42165,1.4222,1.4213,1.422,596800000.0
2009-03-06 12:21:00,1.422,1.42225,1.42165,1.422,470100000.0
2009-03-06 12:22:00,1.42205,1.42205,1.4216,1.42175,617100001.0
2009-03-06 12:23:00,1.42175,1.42185,1.4215,1.42175,249800001.0
2009-03-06 12:24:00,1.4218,1.42195,1.42165,1.4219,137800000.0
2009-03-06 12:25:00,1.42185,1.4225,1.42185,1.4225,192800000.0
2009-03-06 12:26:00,1.4226,1.42275,1.42235,1.42255,428800001.0
2009-03-06 12:27:00,1.42255,1.4228,1.42255,1.42255,280800000.0
2009-03-06 12:28:00,1.42255,1.42255,1.4219,1.4219,94000000.0
2009-03-06 12:29:00,1.4219,1.4221,1.42105,1.42165,317000000.0
2009-03-06 12:30:00,1.42155,1.42165,1.4211,1.42165,412800000.0
2009-03-06 12:31:00,1.4217,1.42195,1.4217,1.4218,114000000.0
2009-03-06 12:32:00,1.4218,1.42225,1.4217,1.42215,184600000.0
2009-03-06 12:33:00,1.42215,1.4225,1.42195,1.42225,384000000.0
2009-03-06 12:34:00,1.4223,1.42235,1.42175,1.42175,265800000.0
2009-03-06 12:35:00,1.42175,1.42225,1.42175,1.4221,498500001.0
2009-03-06 12:36:00,1.42205,1.42295,1.422,1.4228,358500000.0
2009-03-06 12:37:00,1.4228,1.42325,1.4228,1.423,405800001.0
2009-03-06 12:38:00,1.423,1.423,1.4221,1.42225,259400000.0
2009-03-06 12:39:00,1.4224,1.42305,1.42225,1.42285,196200000.0
2009-03-06 12:40:00,1.42285,1.42305,1.42265,1.4228,163400000.0
2009-03-06 12:41:00,1.4228,1.4228,1.42195,1.42195,154500000.0
2009-03-06 12:42:00,1.42195,1.42225,1.42115,1.42185,284100000.0
2009-03-06 12:43:00,1.4218,1.4221,1.4215,1.4215,158400000.0
2009-03-06 12:44:00,1.4215,1.4216,1.4212,1.4214,173500000.0
2009-03-06 12:45:00,1.42135,1.42265,1.42135,1.42235,347400000.0
2009-03-06 12:46:00,1.42235,1.42255,1.42235,1.4225,38400000.0
2009-03-06 12:47:00,1.4225,1.42255,1.4218,1.4224,169700000.0
2009-03-06 12:48:00,1.4224,1.42245,1.4221,1.4222,245200000.0
2009-03-06 12:49:00,1.4222,1.4229,1.4222,1.42275,222700000.0
2009-03-06 12:50:00,1.4228,1.42295,1.42225,1.4228,223700000.0
2009-03-06 12:51:00,1.42275,1.4231,1.42265,1.42275,233600000.0
2009-03-06 12:52:00,1.42275,1.42275,1.42265,1.42275,141200000.0
2009-03-06 12:53:00,1.42275,1.4231,1.42265,1.42275,132000000.0
2009-03-06 12:54:00,1.42275,1.42275,1.42265,1.4227,56400000.0
2009-03-06 12:55:00,1.4227,1.42275,1.42255,1.4227,163000001.0
2009-03-06 12:56:00,1.4227,1.4231,1.42265,1.423,173300000.0
2009-03-06 12:57:00,1.423,1.42315,1.42275,1.4228,426300000.0
2009-03-06 12:58:00,1.4228,1.42285,1.4226,1.42265,200600000.0
2009-03-06 12:59:00,1.42265,1.4227,1.4224,1.4224,341400000.0
2009-03-06 13:00:00,1.42245,1.42265,1.42245,1.42255,119200000.0
2009-03-06 13:01:00,1.42255,1.42265,1.42245,1.42255,196400000.0
2009-03-06 13:02:00,1.4225,1.42305,1.4225,1.42285,308600000.0
2009-03-06 13:03:00,1.4229,1.42305,1.4229,1.4229,143900000.0
2009-03-06 13:04:00,1.42295,1.423,1.42285,1.42295,218200000.0
2009-03-06 13:05:00,1.42295,1.423,1.42285,1.42295,226400000.0
2009-03-06 13:06:00,1.42295,1.4237,1.42295,1.423,401400000.0
2009-03-06 13:07:00,1.423,1.42335,1.423,1.42305,399000000.0
2009-03-06 13:08:00,1.42305,1.42315,1.4228,1.42315,357800001.0
2009-03-06 13:09:00,1.4231,1.42385,1.42295,1.42375,366800000.0
2009-03-06 13:10:00,1.4239,1.4239,1.42355,1.4236,84400000.0
2009-03-06 13:11:00,1.42365,1.42375,1.4233,1.4233,93800000.0
2009-03-06 13:12:00,1.42335,1.4234,1.4227,1.4229,150500000.0
2009-03-06 13:13:00,1.42285,1.42285,1.4224,1.4225,220000000.0
2009-03-06 13:14:00,1.4225,1.4225,1.4222,1.42245,251400000.0
2009-03-06 13:15:00,1.42235,1.4226,1.42235,1.42245,333000000.0
2009-03-06 13:16:00,1.42245,1.42255,1.42235,1.4224,422800003.0
2009-03-06 13:17:00,1.42245,1.42255,1.4224,1.42255,52800000.0
2009-03-06 13:18:00,1.4225,1.42255,1.4225,1.4225,30000000.0
2009-03-06 13:19:00,1.4225,1.42295,1.42235,1.42295,116000000.0
2009-03-06 13:20:00,1.42305,1.42335,1.423,1.42325,377000000.0
2009-03-06 13:21:00,1.4233,1.4234,1.42285,1.42295,252800000.0
2009-03-06 13:22:00,1.423,1.42305,1.42285,1.42285,290400000.0
2009-03-06 13:23:00,1.4228,1.42295,1.42275,1.42285,269000000.0
2009-03-06 13:24:00,1.42285,1.42325,1.42275,1.42305,180800000.0
2009-03-06 13:25:00,1.423,1.42305,1.42285,1.42295,189800000.0
2009-03-06 13:26:00,1.42295,1.42295,1.42275,1.4228,78000000.0
2009-03-06 13:27:00,1.42285,1.42285,1.4224,1.4228,207800000.0
2009-03-06 13:28:00,1.42275,1.4228,1.42215,1.42245,255500000.0
2009-03-06 13:29:00,1.42245,1.42315,1.4224,1.4228,291200000.0
2009-03-06 13:30:00,1.4228,1.42285,1.42265,1.4227,121200000.0
2009-03-06 13:31:00,1.42285,1.4231,1.4227,1.423,194000000.0
2009-03-06 13:32:00,1.42305,1.42315,1.42305,1.42315,40400000.0
2009-03-06 13:33:00,1.42315,1.42315,1.42275,1.42275,88800000.0
2009-03-06 13:34:00,1.42275,1.42295,1.4225,1.42295,60600000.0
2009-03-06 13:35:00,1.423,1.42385,1.423,1.42345,205800000.0
2009-03-06 13:36:00,1.42345,1.42355,1.4233,1.4234,86000000.0
2009-03-06 13:37:00,1.42335,1.42385,1.42335,1.42365,151800000.0
2009-03-06 13:38:00,1.4237,1.4238,1.4236,1.42365,84700000.0
2009-03-06 13:39:00,1.4236,1.4243,1.4236,1.4241,319500000.0
2009-03-06 13:40:00,1.42415,1.42455,1.4238,1.42385,253400000.0
2009-03-06 13:41:00,1.42385,1.42385,1.42335,1.4235,270900000.0
2009-03-06 13:42:00,1.4235,1.4237,1.4234,1.42365,158200000.0
2009-03-06 13:43:00,1.42365,1.42435,1.42365,1.42415,252100000.0
2009-03-06 13:44:00,1.42415,1.4244,1.42415,1.4243,154800000.0
2009-03-06 13:45:00,1.4242,1.4243,1.4238,1.42385,126800000.0
2009-03-06 13:46:00,1.42385,1.42385,1.42385,1.42385,54400000.0
2009-03-06 13:47:00,1.42385,1.42395,1.42375,1.42385,75300000.0
2009-03-06 13:48:00,1.42385,1.4242,1.42345,1.42395,137600000.0
2009-03-06 13:49:00,1.424,1.42425,1.4238,1.42385,138600000.0
2009-03-06 13:50:00,1.42385,1.4242,1.42385,1.4242,83800000.0
2009-03-06 13:51:00,1.4241,1.42485,1.42395,1.42465,311100001.0
2009-03-06 13:52:00,1.4247,1.4247,1.42405,1.42425,163400000.0
2009-03-06 13:53:00,1.42425,1.42435,1.42415,1.4242,186800000.0
2009-03-06 13:54:00,1.4242,1.42425,1.4235,1.42355,226500000.0
2009-03-06 13:55:00,1.4235,1.42445,1.4234,1.42405,337200000.0
2009-03-06 13:56:00,1.42395,1.424,1.4235,1.42365,519100000.0
2009-03-06 13:57:00,1.4237,1.42375,1.4233,1.42355,387400000.0
2009-03-06 13:58:00,1.42355,1.42355,1.42335,1.42345,180200000.0
2009-03-06 13:59:00,1.42345,1.42365,1.42335,1.4234,218000000.0
2009-03-06 14:00:00,1.4235,1.42355,1.4232,1.4233,307100002.0
2009-03-06 14:01:00,1.4233,1.42365,1.42325,1.4235,76300000.0
2009-03-06 14:02:00,1.42355,1.42355,1.42335,1.42355,33400000.0
2009-03-06 14:03:00,1.4235,1.4235,1.42305,1.4232,135800000.0
2009-03-06 14:04:00,1.4232,1.42325,1.42305,1.42325,100600000.0
2009-03-06 14:05:00,1.4233,1.42355,1.4233,1.4235,39800000.0
2009-03-06 14:06:00,1.42345,1.4237,1.42325,1.42365,125400000.0
2009-03-06 14:07:00,1.42365,1.4237,1.4235,1.42355,85000000.0
2009-03-06 14:08:00,1.42355,1.4237,1.42355,1.42365,37400000.0
2009-03-06 14:09:00,1.4236,1.4236,1.42305,1.42315,132200000.0
2009-03-06 14:10:00,1.42315,1.42325,1.42315,1.42315,48600000.0
2009-03-06 14:11:00,1.4231,1.42315,1.42295,1.42295,309900000.0
2009-03-06 14:12:00,1.423,1.4234,1.423,1.4232,144800000.0
2009-03-06 14:13:00,1.4233,1.42355,1.42305,1.42305,290400000.0
2009-03-06 14:14:00,1.4231,1.42325,1.42295,1.423,334900000.0
2009-03-06 14:15:00,1.42285,1.4229,1.4226,1.4229,243400000.0
2009-03-06 14:16:00,1.4229,1.4229,1.42255,1.4226,214000000.0
2009-03-06 14:17:00,1.4226,1.42275,1.4226,1.4226,72800000.0
2009-03-06 14:18:00,1.4226,1.42265,1.42255,1.4226,143000000.0
2009-03-06 14:19:00,1.42255,1.4226,1.42255,1.4226,74200000.0
2009-03-06 14:20:00,1.42255,1.42255,1.42225,1.42235,141800000.0
2009-03-06 14:21:00,1.42235,1.42245,1.42215,1.42235,271900000.0
2009-03-06 14:22:00,1.4223,1.4224,1.4221,1.4221,97000000.0
2009-03-06 14:23:00,1.4221,1.42215,1.4218,1.42195,171600000.0
2009-03-06 14:24:00,1.422,1.422,1.4216,1.42165,185200001.0
2009-03-06 14:25:00,1.42165,1.4217,1.4215,1.4215,260400000.0
2009-03-06 14:26:00,1.4215,1.42165,1.42145,1.42155,303400001.0
2009-03-06 14:27:00,1.42155,1.4219,1.42155,1.42185,599800000.0
2009-03-06 14:28:00,1.42185,1.4219,1.4217,1.4217,330800000.0
2009-03-06 14:29:00,1.42175,1.42175,1.42155,1.4216,373900000.0
2009-03-06 14:30:00,1.4216,1.4216,1.42145,1.42145,92800000.0
2009-03-06 14:31:00,1.42145,1.42155,1.42125,1.42125,165000000.0
2009-03-06 14:32:00,1.42125,1.42155,1.42125,1.42155,160100000.0
2009-03-06 14:33:00,1.4215,1.4216,1.42145,1.42145,46200000.0
2009-03-06 14:34:00,1.42145,1.4218,1.4212,1.42175,123100000.0
2009-03-06 14:35:00,1.42175,1.42205,1.42135,1.4216,142200000.0
2009-03-06 14:36:00,1.42165,1.42175,1.42145,1.42165,122800000.0
2009-03-06 14:37:00,1.42165,1.42175,1.42165,1.42165,322200004.0
2009-03-06 14:38:00,1.42165,1.42175,1.42165,1.42165,118200000.0
2009-03-06 14:39:00,1.42165,1.42175,1.42165,1.42175,47200000.0
2009-03-06 14:40:00,1.42129,1.42158,1.42128,1.42154,461500000.0
2009-03-06 14:41:00,1.42175,1.4221,1.42175,1.42205,95600000.0
2009-03-06 14:42:00,1.42205,1.4221,1.42185,1.42195,156600000.0
2009-03-06 14:43:00,1.42195,1.4221,1.42165,1.42165,395500000.0
2009-03-06 14:44:00,1.42165,1.4222,1.4214,1.4216,524600001.0
2009-03-06 14:45:00,1.42155,1.4218,1.42155,1.42165,128000000.0
2009-03-06 14:46:00,1.42165,1.42165,1.42135,1.42145,175800000.0
2009-03-06 14:47:00,1.42145,1.42175,1.4214,1.42155,407000000.0
2009-03-06 14:48:00,1.42155,1.422,1.4214,1.4216,491400000.0
2009-03-06 14:49:00,1.4216,1.4218,1.42125,1.42155,388099999.0
2009-03-06 14:50:00,1.42155,1.42155,1.41975,1.4199,624500004.0
2009-03-06 14:51:00,1.4197,1.42025,1.41955,1.4202,556400000.0
2009-03-06 14:52:00,1.4202,1.42055,1.41975,1.42055,358000000.0
2009-03-06 14:53:00,1.4206,1.42065,1.4204,1.4204,152400000.0
2009-03-06 14:54:00,1.4204,1.42055,1.42035,1.42055,284000002.0
2009-03-06 14:55:00,1.42055,1.4206,1.4204,1.4205,424500006.0
2009-03-06 14:56:00,1.4205,1.42155,1.4205,1.42135,396000001.0
2009-03-06 14:57:00,1.4215,1.42215,1.42145,1.4221,394300001.0
2009-03-06 14:58:00,1.42205,1.4223,1.4215,1.4216,331800000.0
2009-03-06 14:59:00,1.42175,1.4224,1.42165,1.42185,299000000.0
2009-03-06 15:00:00,1.4219,1.4232,1.42185,1.423,330200000.0
2009-03-06 15:01:00,1.423,1.423,1.4222,1.4224,138200000.0
2009-03-06 15:02:00,1.4224,1.4224,1.42225,1.42235,62200000.0
2009-03-06 15:03:00,1.42235,1.42235,1.42215,1.4223,55800000.0
2009-03-06 15:04:00,1.4223,1.4224,1.42215,1.4224,72200000.0
2009-03-06 15:05:00,1.4224,1.42245,1.42175,1.42205,408500001.0
2009-03-06 15:06:00,1.42205,1.42205,1.42175,1.4219,717800001.0
2009-03-06 15:07:00,1.4219,1.4226,1.4216,1.42225,443800000.0
2009-03-06 15:08:00,1.4222,1.4222,1.42175,1.4218,124000000.0
2009-03-06 15:09:00,1.4218,1.422,1.42155,1.4217,77800000.0
2009-03-06 15:10:00,1.4216,1.42315,1.4216,1.4231,386100000.0
2009-03-06 15:11:00,1.4231,1.42315,1.42215,1.42265,323200000.0
2009-03-06 15:12:00,1.4226,1.42265,1.4225,1.42265,85800000.0
2009-03-06 15:13:00,1.42265,1.42265,1.42165,1.42165,203400000.0
2009-03-06 15:14:00,1.42165,1.4221,1.42125,1.4221,289000001.0
2009-03-06 15:15:00,1.42215,1.4225,1.42195,1.4222,474200000.0
2009-03-06 15:16:00,1.4222,1.4229,1.4222,1.42285,352000000.0
2009-03-06 15:17:00,1.42285,1.42305,1.42265,1.42265,319900000.0
2009-03-06 15:18:00,1.42255,1.42265,1.42225,1.42225,239400000.0
2009-03-06 15:19:00,1.4223,1.42245,1.422,1.42245,158600000.0
2009-03-06 15:20:00,1.42245,1.42335,1.42245,1.42305,159500000.0
2009-03-06 15:21:00,1.4231,1.4231,1.4225,1.4227,275400000.0
2009-03-06 15:22:00,1.4228,1.4228,1.42215,1.4224,344400000.0
2009-03-06 15:23:00,1.4224,1.4225,1.4223,1.42245,194800000.0
2009-03-06 15:24:00,1.42245,1.4229,1.42245,1.42285,115200000.0
2009-03-06 15:25:00,1.42285,1.4232,1.42205,1.42205,247700000.0
2009-03-06 15:26:00,1.4218,1.42225,1.42155,1.4221,208900000.0
2009-03-06 15:27:00,1.4221,1.4224,1.422,1.4221,219855000.0
2009-03-06 15:28:00,1.4221,1.4228,1.42155,1.42155,275400000.0
2009-03-06 15:29:00,1.42155,1.42265,1.4215,1.422,186600000.0
2009-03-06 15:30:00,1.42195,1.42355,1.42195,1.422,452200000.0
2009-03-06 15:31:00,1.42195,1.4264,1.42195,1.42625,290000000.0
2009-03-06 15:32:00,1.4263,1.4268,1.4251,1.4252,247700000.0
2009-03-06 15:33:00,1.42515,1.4259,1.42465,1.4254,233600000.0
2009-03-06 15:34:00,1.4254,1.42645,1.42465,1.42615,295000000.0
2009-03-06 15:35:00,1.42595,1.4264,1.4243,1.4243,376100000.0
2009-03-06 15:36:00,1.4243,1.4252,1.4238,1.4238,258800000.0
2009-03-06 15:37:00,1.42375,1.4247,1.4233,1.4247,365600000.0
2009-03-06 15:38:00,1.42465,1.4252,1.4243,1.42515,332000000.0
2009-03-06 15:39:00,1.42495,1.4253,1.42385,1.42505,351500000.0
2009-03-06 15:40:00,1.42505,1.4252,1.42365,1.4241,425499997.0
2009-03-06 15:41:00,1.4242,1.4246,1.42345,1.42385,545800000.0
2009-03-06 15:42:00,1.42395,1.4243,1.42355,1.424,370400000.0
2009-03-06 15:43:00,1.42405,1.42505,1.42405,1.4248,349300000.0
2009-03-06 15:44:00,1.4247,1.42585,1.4247,1.42525,296000000.0
2009-03-06 15:45:00,1.42525,1.4255,1.42445,1.4245,365200000.0
2009-03-06 15:46:00,1.4245,1.4261,1.42445,1.42515,280600000.0
2009-03-06 15:47:00,1.42505,1.4262,1.42495,1.4256,207000000.0
2009-03-06 15:48:00,1.42545,1.4256,1.4246,1.4246,317699999.0
2009-03-06 15:49:00,1.4246,1.4246,1.4226,1.42325,588200001.0
2009-03-06 15:50:00,1.4233,1.42415,1.4232,1.4236,633300000.0
2009-03-06 15:51:00,1.42365,1.4249,1.4234,1.42385,471600000.0
2009-03-06 15:52:00,1.42405,1.42485,1.42405,1.4245,313525000.0
2009-03-06 15:53:00,1.4246,1.426,1.42395,1.4255,453800000.0
2009-03-06 15:54:00,1.4255,1.42645,1.4254,1.4264,383399999.0
2009-03-06 15:55:00,1.4264,1.42735,1.42625,1.42635,341600000.0
2009-03-06 15:56:00,1.42645,1.4266,1.42555,1.426,312500000.0
2009-03-06 15:57:00,1.426,1.4263,1.42565,1.42575,231900000.0
2009-03-06 15:58:00,1.4258,1.42625,1.4255,1.42615,280500000.0
2009-03-06 15:59:00,1.42615,1.42615,1.42565,1.42565,248800000.0
2009-03-06 16:00:00,1.42575,1.42575,1.42485,1.4253,399800000.0
2009-03-06 16:01:00,1.4253,1.4263,1.4252,1.42575,546400000.0
2009-03-06 16:02:00,1.4258,1.4261,1.4248,1.42555,439700000.0
2009-03-06 16:03:00,1.42555,1.42675,1.42555,1.42605,388600001.0
2009-03-06 16:04:00,1.426,1.4269,1.4255,1.42585,278300000.0
2009-03-06 16:05:00,1.4258,1.42605,1.42535,1.42545,385600000.0
2009-03-06 16:06:00,1.4255,1.42585,1.4251,1.4251,523900001.0
2009-03-06 16:07:00,1.42515,1.4252,1.4247,1.42485,199800000.0
2009-03-06 16:08:00,1.4248,1.4262,1.4248,1.4257,239900000.0
2009-03-06 16:09:00,1.4257,1.42615,1.425,1.425,401399993.0
2009-03-06 16:10:00,1.42505,1.42535,1.42465,1.4251,223300000.0
2009-03-06 16:11:00,1.4251,1.42545,1.425,1.42545,236499999.0
2009-03-06 16:12:00,1.42545,1.42565,1.42425,1.42445,444700000.0
2009-03-06 16:13:00,1.42435,1.4247,1.4241,1.4245,326600001.0
2009-03-06 16:14:00,1.4245,1.42475,1.42425,1.42425,416400001.0
2009-03-06 16:15:00,1.4243,1.42445,1.42405,1.42425,335300000.0
2009-03-06 16:16:00,1.42425,1.4249,1.42385,1.4249,508000001.0
2009-03-06 16:17:00,1.4249,1.4255,1.4249,1.42535,313200002.0
2009-03-06 16:18:00,1.42535,1.42595,1.42535,1.4258,172600000.0
2009-03-06 16:19:00,1.4258,1.4266,1.4256,1.4265,277200000.0
2009-03-06 16:20:00,1.42665,1.42675,1.42485,1.4249,508000000.0
2009-03-06 16:21:00,1.42485,1.42605,1.4247,1.42605,494000000.0
2009-03-06 16:22:00,1.42625,1.42655,1.4258,1.42655,539600000.0
2009-03-06 16:23:00,1.42655,1.427,1.4263,1.42645,404600000.0
2009-03-06 16:24:00,1.42645,1.42685,1.4261,1.4267,445200000.0
2009-03-06 16:25:00,1.4267,1.4269,1.4263,1.42665,543100000.0
2009-03-06 16:26:00,1.42665,1.4267,1.4259,1.4264,417600001.0
2009-03-06 16:27:00,1.4264,1.42675,1.426,1.4261,430800000.0
2009-03-06 16:28:00,1.4261,1.42655,1.4261,1.42645,280200000.0
2009-03-06 16:29:00,1.4264,1.4267,1.4261,1.4265,492000000.0
2009-03-06 16:30:00,1.4265,1.42665,1.4262,1.4266,218800000.0
2009-03-06 16:31:00,1.4266,1.4266,1.4257,1.4261,443099999.0
2009-03-06 16:32:00,1.4261,1.4266,1.42605,1.4263,583799998.0
2009-03-06 16:33:00,1.42635,1.4264,1.42525,1.4253,447199999.0
2009-03-06 16:34:00,1.4253,1.42545,1.4244,1.42465,447600000.0
2009-03-06 16:35:00,1.42465,1.42525,1.4245,1.4245,297499999.0
2009-03-06 16:36:00,1.42455,1.4252,1.4245,1.42515,390000000.0
2009-03-06 16:37:00,1.4251,1.4261,1.4251,1.42545,243300000.0
2009-03-06 16:38:00,1.42545,1.42635,1.42545,1.42635,419000000.0
2009-03-06 16:39:00,1.42625,1.42655,1.4258,1.42645,452000000.0
2009-03-06 16:40:00,1.42645,1.42695,1.4263,1.42665,265800000.0
2009-03-06 16:41:00,1.4266,1.4277,1.4265,1.42755,361600000.0
2009-03-06 16:42:00,1.42755,1.42935,1.4274,1.42935,425100000.0
2009-03-06 16:43:00,1.4293,1.42935,1.42735,1.4286,372600002.0
2009-03-06 16:44:00,1.42855,1.4306,1.42855,1.4295,383100000.0
2009-03-06 16:45:00,1.4296,1.43025,1.4285,1.42895,540499999.0
2009-03-06 16:46:00,1.429,1.42915,1.4277,1.4279,391399999.0
2009-03-06 16:47:00,1.42805,1.4282,1.4274,1.42785,438600001.0
2009-03-06 16:48:00,1.4276,1.4276,1.426,1.4275,396400000.0
2009-03-06 16:49:00,1.4276,1.42845,1.42745,1.4281,408700000.0
2009-03-06 16:50:00,1.4281,1.4284,1.4266,1.42815,480800000.0
2009-03-06 16:51:00,1.428,1.42885,1.4277,1.4283,504000000.0
2009-03-06 16:52:00,1.4283,1.42835,1.4278,1.4281,321800000.0
2009-03-06 16:53:00,1.4279,1.4279,1.42635,1.42635,366500000.0
2009-03-06 16:54:00,1.4264,1.42745,1.4264,1.42665,485209196.0
2009-03-06 16:55:00,1.4266,1.42735,1.42605,1.4268,363400000.0
2009-03-06 16:56:00,1.42685,1.42695,1.42565,1.426,343800000.0
2009-03-06 16:57:00,1.426,1.42615,1.4255,1.42605,301000000.0
2009-03-06 16:58:00,1.42605,1.4269,1.42525,1.4267,412400000.0
2009-03-06 16:59:00,1.42665,1.42765,1.42655,1.4269,553400000.0
2009-03-06 17:00:00,1.42685,1.4288,1.42685,1.42835,557599999.0
2009-03-06 17:01:00,1.4284,1.42855,1.42715,1.42715,505800000.0
2009-03-06 17:02:00,1.4271,1.4277,1.42665,1.4275,363800000.0
2009-03-06 17:03:00,1.4275,1.4275,1.4264,1.4268,321400000.0
2009-03-06 17:04:00,1.4267,1.42695,1.42655,1.42665,279000000.0
2009-03-06 17:05:00,1.42655,1.42655,1.4252,1.4254,389900000.0
2009-03-06 17:06:00,1.4255,1.4255,1.4244,1.4253,456200000.0
2009-03-06 17:07:00,1.4253,1.4255,1.42485,1.42505,441000000.0
2009-03-06 17:08:00,1.4251,1.4257,1.4248,1.425,452599999.0
2009-03-06 17:09:00,1.425,1.42585,1.4249,1.42565,363400000.0
2009-03-06 17:10:00,1.42565,1.4263,1.4256,1.4263,179100000.0
2009-03-06 17:11:00,1.4263,1.4265,1.42585,1.4264,356900000.0
2009-03-06 17:12:00,1.4264,1.4264,1.4252,1.4256,438054598.0
2009-03-06 17:13:00,1.42555,1.4258,1.42455,1.42485,201900000.0
2009-03-06 17:14:00,1.4251,1.4258,1.4251,1.4254,561300000.0
2009-03-06 17:15:00,1.42545,1.42545,1.42435,1.4246,700400000.0
2009-03-06 17:16:00,1.42465,1.4248,1.42415,1.42415,579900002.0
2009-03-06 17:17:00,1.4242,1.42425,1.42365,1.42405,821999998.0
2009-03-06 17:18:00,1.4238,1.4238,1.4225,1.4232,503100001.0
2009-03-06 17:19:00,1.4232,1.42335,1.42255,1.42335,814000002.0
2009-03-06 17:20:00,1.42335,1.42365,1.4232,1.4235,723600001.0
2009-03-06 17:21:00,1.4234,1.42365,1.4226,1.4234,545000000.0
2009-03-06 17:22:00,1.42335,1.42395,1.4231,1.4238,467600000.0
2009-03-06 17:23:00,1.42375,1.4246,1.42305,1.4234,474500000.0
2009-03-06 17:24:00,1.4235,1.4238,1.42305,1.42325,375300000.0
2009-03-06 17:25:00,1.42325,1.42335,1.42275,1.42315,393300000.0
2009-03-06 17:26:00,1.4232,1.42385,1.4231,1.4236,200900000.0
2009-03-06 17:27:00,1.42365,1.42395,1.4233,1.42345,215800000.0
2009-03-06 17:28:00,1.4234,1.42345,1.4227,1.4233,365200000.0
2009-03-06 17:29:00,1.42325,1.42345,1.42305,1.4232,462400000.0
2009-03-06 17:30:00,1.42315,1.4234,1.4228,1.4233,436954598.0
2009-03-06 17:31:00,1.4233,1.4241,1.42325,1.4241,270800000.0
2009-03-06 17:32:00,1.4241,1.42415,1.4228,1.4235,356400000.0
2009-03-06 17:33:00,1.42345,1.4237,1.4228,1.423,400500000.0
2009-03-06 17:34:00,1.423,1.4233,1.4228,1.423,272800000.0
2009-03-06 17:35:00,1.423,1.4233,1.4226,1.42265,281600000.0
2009-03-06 17:36:00,1.4227,1.4228,1.422,1.42215,272860000.0
2009-03-06 17:37:00,1.4221,1.4226,1.4219,1.42215,146800000.0
2009-03-06 17:38:00,1.42215,1.42245,1.42165,1.42185,337800000.0
2009-03-06 17:39:00,1.42185,1.42215,1.4215,1.4215,216600000.0
2009-03-06 17:40:00,1.4214,1.42145,1.41895,1.4197,356500000.0
2009-03-06 17:41:00,1.41975,1.4202,1.41955,1.41985,335800000.0
2009-03-06 17:42:00,1.41985,1.4203,1.41955,1.41975,352600000.0
2009-03-06 17:43:00,1.4198,1.42,1.41945,1.41965,385900000.0
2009-03-06 17:44:00,1.41965,1.41995,1.4195,1.41975,265754598.0
2009-03-06 17:45:00,1.41975,1.41975,1.41745,1.41745,433200000.0
2009-03-06 17:46:00,1.4172,1.41745,1.417,1.4172,317068001.0
2009-03-06 17:47:00,1.4172,1.4175,1.41665,1.4167,395000000.0
2009-03-06 17:48:00,1.4167,1.4169,1.41605,1.41605,515800000.0
2009-03-06 17:49:00,1.41605,1.41635,1.4157,1.4162,588200000.0
2009-03-06 17:50:00,1.4161,1.4161,1.41585,1.4159,485000000.0
2009-03-06 17:51:00,1.4159,1.4161,1.4153,1.41565,416900000.0
2009-03-06 17:52:00,1.41565,1.41575,1.4155,1.4156,104100000.0
2009-03-06 17:53:00,1.4156,1.4159,1.4156,1.4156,271100000.0
2009-03-06 17:54:00,1.4156,1.41585,1.41425,1.4143,330200000.0
2009-03-06 17:55:00,1.41425,1.4153,1.4132,1.4147,351500000.0
2009-03-06 17:56:00,1.41475,1.41505,1.41405,1.41405,268300000.0
2009-03-06 17:57:00,1.41405,1.4144,1.41375,1.41405,276900001.0
2009-03-06 17:58:00,1.41405,1.41575,1.41405,1.41535,246800000.0
2009-03-06 17:59:00,1.4153,1.41545,1.41495,1.415,242499999.0
2009-03-06 18:00:00,1.41505,1.41525,1.4146,1.41475,385800001.0
2009-03-06 18:01:00,1.4148,1.41545,1.4147,1.4151,269200000.0
2009-03-06 18:02:00,1.41505,1.41545,1.4146,1.41465,209454598.0
2009-03-06 18:03:00,1.4147,1.4147,1.4133,1.41345,553700000.0
2009-03-06 18:04:00,1.41335,1.41385,1.41315,1.41355,312800000.0
2009-03-06 18:05:00,1.41355,1.4144,1.4135,1.4139,516000000.0
2009-03-06 18:06:00,1.41375,1.41375,1.4131,1.4131,664300000.0
2009-03-06 18:07:00,1.4132,1.41335,1.4114,1.4114,421600000.0
2009-03-06 18:08:00,1.41115,1.4113,1.41065,1.41085,919299998.0
2009-03-06 18:09:00,1.41085,1.41185,1.4104,1.41175,605500000.0
2009-03-06 18:10:00,1.4118,1.4126,1.41165,1.4126,524500000.0
2009-03-06 18:11:00,1.4126,1.41285,1.41255,1.4127,355309196.0
2009-03-06 18:12:00,1.4127,1.4127,1.4115,1.4116,715654598.0
2009-03-06 18:13:00,1.4116,1.4118,1.41075,1.41105,602300001.0
2009-03-06 18:14:00,1.4111,1.4117,1.411,1.4114,384600000.0
2009-03-06 18:15:00,1.4114,1.4119,1.41105,1.41115,473200000.0
2009-03-06 18:16:00,1.41115,1.41115,1.4094,1.4094,457400000.0
2009-03-06 18:17:00,1.4094,1.4094,1.4086,1.4092,493700000.0
2009-03-06 18:18:00,1.40925,1.4098,1.4092,1.4093,435000000.0
2009-03-06 18:19:00,1.4093,1.4095,1.40895,1.40915,251600000.0
2009-03-06 18:20:00,1.40915,1.40955,1.4089,1.4091,614900000.0
2009-03-06 18:21:00,1.4091,1.40945,1.4087,1.40915,603599998.0
2009-03-06 18:22:00,1.4093,1.4096,1.40865,1.40865,639800000.0
2009-03-06 18:23:00,1.40865,1.4092,1.40855,1.4091,520800000.0
2009-03-06 18:24:00,1.40915,1.4093,1.4088,1.409,614800000.0
2009-03-06 18:25:00,1.409,1.4095,1.4085,1.4085,548600000.0
2009-03-06 18:26:00,1.40855,1.40885,1.40755,1.4082,689100001.0
2009-03-06 18:27:00,1.40825,1.40825,1.4078,1.40805,572000000.0
2009-03-06 18:28:00,1.408,1.4088,1.408,1.40855,645500000.0
2009-03-06 18:29:00,1.40855,1.4095,1.4085,1.40945,443800000.0
2009-03-06 18:30:00,1.40945,1.41015,1.40925,1.4101,678700000.0
2009-03-06 18:31:00,1.4101,1.4113,1.4099,1.41115,577400001.0
2009-03-06 18:32:00,1.41115,1.4116,1.41075,1.4116,780400000.0
2009-03-06 18:33:00,1.4116,1.41205,1.41115,1.4118,627400000.0
2009-03-06 18:34:00,1.4118,1.4118,1.4116,1.4116,214000000.0
2009-03-06 18:35:00,1.4116,1.4121,1.41145,1.4117,676400000.0
2009-03-06 18:36:00,1.41175,1.4122,1.41155,1.41215,497000000.0
2009-03-06 18:37:00,1.4121,1.4123,1.41195,1.4121,423000000.0
2009-03-06 18:38:00,1.4121,1.4121,1.4111,1.4113,317000000.0
2009-03-06 18:39:00,1.4113,1.4113,1.41055,1.41055,495499999.0
2009-03-06 18:40:00,1.41055,1.41085,1.41005,1.4108,375100000.0
2009-03-06 18:41:00,1.4108,1.4108,1.41015,1.4103,303800000.0
2009-03-06 18:42:00,1.4103,1.4114,1.41025,1.4114,603400000.0
2009-03-06 18:43:00,1.4114,1.4119,1.4113,1.41165,362800000.0
2009-03-06 18:44:00,1.4116,1.41185,1.41145,1.41155,351854598.0
2009-03-06 18:45:00,1.41155,1.41165,1.41095,1.41115,460000000.0
2009-03-06 18:46:00,1.41115,1.4116,1.41115,1.4116,202600000.0
2009-03-06 18:47:00,1.4116,1.41165,1.41075,1.41075,593800000.0
2009-03-06 18:48:00,1.41075,1.41075,1.4102,1.4105,405799999.0
2009-03-06 18:49:00,1.41055,1.4107,1.41025,1.41045,486399998.0
2009-03-06 18:50:00,1.41045,1.4108,1.4103,1.41065,299200000.0
2009-03-06 18:51:00,1.41065,1.41065,1.40955,1.4098,202000000.0
2009-03-06 18:52:00,1.4098,1.4103,1.4098,1.4101,252700000.0
2009-03-06 18:53:00,1.4101,1.4104,1.40995,1.4101,204400000.0
2009-03-06 18:54:00,1.4101,1.4108,1.41005,1.4107,242400000.0
2009-03-06 18:55:00,1.4108,1.4114,1.4108,1.4113,452500000.0
2009-03-06 18:56:00,1.4113,1.4116,1.411,1.4112,250500000.0
2009-03-06 18:57:00,1.41115,1.4115,1.4111,1.41115,181500000.0
2009-03-06 18:58:00,1.41115,1.4114,1.411,1.411,166300000.0
2009-03-06 18:59:00,1.411,1.41165,1.4105,1.41065,162300000.0
2009-03-06 19:00:00,1.41075,1.411,1.4105,1.4106,192900000.0
2009-03-06 19:01:00,1.4106,1.4116,1.41055,1.4114,185700000.0
2009-03-06 19:02:00,1.4115,1.4115,1.41115,1.41135,235200000.0
2009-03-06 19:03:00,1.4113,1.41155,1.4107,1.411,179200000.0
2009-03-06 19:04:00,1.411,1.4115,1.411,1.4111,245200000.0
2009-03-06 19:05:00,1.41115,1.4113,1.4111,1.4111,143400000.0
2009-03-06 19:06:00,1.4111,1.41165,1.4111,1.4116,202600000.0
2009-03-06 19:07:00,1.4118,1.412,1.4112,1.4112,230800000.0
2009-03-06 19:08:00,1.4112,1.4112,1.41055,1.4107,138600000.0
2009-03-06 19:09:00,1.4107,1.4107,1.40995,1.4102,164100000.0
2009-03-06 19:10:00,1.4102,1.4102,1.40925,1.40945,324700000.0
2009-03-06 19:11:00,1.40945,1.4096,1.4094,1.4094,186000000.0
2009-03-06 19:12:00,1.4094,1.40995,1.4094,1.4097,149200000.0
2009-03-06 19:13:00,1.4097,1.40995,1.4097,1.40985,148400000.0
2009-03-06 19:14:00,1.40985,1.4102,1.40985,1.4101,89600000.0
2009-03-06 19:15:00,1.4102,1.41035,1.40995,1.40995,115200000.0
2009-03-06 19:16:00,1.40995,1.4103,1.40995,1.4102,68200000.0
2009-03-06 19:17:00,1.4103,1.4107,1.41025,1.4105,81200000.0
2009-03-06 19:18:00,1.4105,1.41075,1.4105,1.41055,267200000.0
2009-03-06 19:19:00,1.41055,1.4106,1.4098,1.41,132000000.0
2009-03-06 19:20:00,1.41,1.4105,1.40985,1.4105,317600000.0
2009-03-06 19:21:00,1.41045,1.41065,1.4102,1.4102,200400000.0
2009-03-06 19:22:00,1.4102,1.41045,1.4099,1.41005,176600000.0
2009-03-06 19:23:00,1.41,1.4101,1.4096,1.4099,87200000.0
2009-03-06 19:24:00,1.40975,1.40995,1.4095,1.40955,101060000.0
2009-03-06 19:25:00,1.40955,1.4099,1.40955,1.40965,148590000.0
2009-03-06 19:26:00,1.4096,1.4096,1.40955,1.4096,15000000.0
2009-03-06 19:27:00,1.4096,1.4097,1.4095,1.40955,36400000.0
2009-03-06 19:28:00,1.40955,1.41,1.4095,1.40985,73520000.0
2009-03-06 19:29:00,1.4098,1.4101,1.40935,1.4095,111800000.0
2009-03-06 19:30:00,1.4095,1.4099,1.40945,1.40965,174600000.0
2009-03-06 19:31:00,1.4097,1.4097,1.4092,1.4096,103600000.0
2009-03-06 19:32:00,1.40985,1.4099,1.4092,1.4092,89400000.0
2009-03-06 19:33:00,1.4092,1.40985,1.4092,1.40985,95200000.0
2009-03-06 19:34:00,1.40985,1.41005,1.4096,1.4098,109600000.0
2009-03-06 19:35:00,1.4098,1.40985,1.40905,1.40905,122200000.0
2009-03-06 19:36:00,1.40905,1.4091,1.4086,1.40885,113700000.0
2009-03-06 19:37:00,1.4089,1.4092,1.4088,1.40915,78400000.0
2009-03-06 19:38:00,1.4091,1.4096,1.40905,1.40925,122060000.0
2009-03-06 19:39:00,1.4092,1.40955,1.409,1.40945,46860000.0
2009-03-06 19:40:00,1.4094,1.4094,1.40875,1.40875,54000000.0
2009-03-06 19:41:00,1.4088,1.4088,1.4086,1.4087,85060000.0
2009-03-06 19:42:00,1.4087,1.4087,1.4083,1.4085,63720000.0
2009-03-06 19:43:00,1.40845,1.4087,1.40835,1.4086,95200000.0
2009-03-06 19:44:00,1.4086,1.40935,1.4086,1.4089,119800000.0
2009-03-06 19:45:00,1.40895,1.40905,1.4081,1.4084,105460000.0
2009-03-06 19:46:00,1.4086,1.4092,1.4084,1.40855,200340000.0
2009-03-06 19:47:00,1.40855,1.40905,1.4085,1.40885,77000000.0
2009-03-06 19:48:00,1.4089,1.4091,1.40865,1.40865,91260000.0
2009-03-06 19:49:00,1.4087,1.4088,1.4084,1.40855,57200000.0
2009-03-06 19:50:00,1.4086,1.40885,1.40855,1.40885,64520000.0
2009-03-06 19:51:00,1.4088,1.4092,1.4086,1.4092,127600000.0
2009-03-06 19:52:00,1.40915,1.41,1.4091,1.4099,340800000.0
2009-03-06 19:53:00,1.4099,1.411,1.4099,1.4107,291784598.0
2009-03-06 19:54:00,1.4107,1.41155,1.41065,1.4109,177000000.0
2009-03-06 19:55:00,1.4109,1.41105,1.41055,1.411,180784598.0
2009-03-06 19:56:00,1.41105,1.4113,1.41105,1.4113,115800000.0
2009-03-06 19:57:00,1.4111,1.41135,1.4111,1.4113,80000000.0
2009-03-06 19:58:00,1.4114,1.41145,1.4112,1.41145,70200000.0
2009-03-06 19:59:00,1.41145,1.41155,1.4109,1.41095,144600000.0
2009-03-06 20:00:00,1.41085,1.4111,1.4105,1.41065,82860000.0
2009-03-06 20:01:00,1.4107,1.4111,1.4104,1.41085,110000000.0
2009-03-06 20:02:00,1.41075,1.41105,1.4106,1.41095,55320000.0
2009-03-06 20:03:00,1.4108,1.4111,1.40985,1.411,154600000.0
2009-03-06 20:04:00,1.411,1.4111,1.4106,1.4109,124480000.0
2009-03-06 20:05:00,1.4107,1.41105,1.4104,1.41105,110960000.0
2009-03-06 20:06:00,1.411,1.41105,1.41065,1.4108,93060000.0
2009-03-06 20:07:00,1.4108,1.41095,1.4108,1.41085,61600000.0
2009-03-06 20:08:00,1.41095,1.4111,1.41095,1.41095,16200000.0
2009-03-06 20:09:00,1.41095,1.41095,1.4109,1.4109,8800000.0
2009-03-06 20:10:00,1.41095,1.41095,1.4109,1.41095,12200000.0
2009-03-06 20:11:00,1.41095,1.41115,1.4109,1.41095,26600000.0
2009-03-06 20:12:00,1.4109,1.41105,1.4109,1.41095,48800000.0
2009-03-06 20:13:00,1.411,1.41175,1.411,1.41165,92800000.0
2009-03-06 20:14:00,1.4116,1.41175,1.4115,1.41175,81800000.0
2009-03-06 20:15:00,1.41175,1.412,1.41175,1.41195,56800000.0
2009-03-06 20:16:00,1.4119,1.41195,1.4119,1.4119,74800000.0
2009-03-06 20:17:00,1.4119,1.4119,1.4113,1.4116,186640004.0
2009-03-06 20:18:00,1.41165,1.41165,1.4115,1.4115,43400000.0
2009-03-06 20:19:00,1.4115,1.41175,1.4115,1.41175,58600000.0
2009-03-06 20:20:00,1.4117,1.41175,1.41125,1.4113,165800000.0
2009-03-06 20:21:00,1.4113,1.41135,1.4105,1.411,112340000.0
2009-03-06 20:22:00,1.411,1.41105,1.41055,1.4107,108000000.0
2009-03-06 20:23:00,1.41075,1.41135,1.4106,1.41125,153500000.0
2009-03-06 20:24:00,1.41125,1.4116,1.4109,1.4109,106200000.0
2009-03-06 20:25:00,1.4109,1.4114,1.4108,1.41095,81200000.0
2009-03-06 20:26:00,1.411,1.4111,1.4101,1.4102,61700000.0
2009-03-06 20:27:00,1.4102,1.4103,1.4102,1.4102,26200000.0
2009-03-06 20:28:00,1.4102,1.4103,1.40945,1.4095,166800000.0
2009-03-06 20:29:00,1.4095,1.40965,1.4092,1.4094,48600000.0
2009-03-06 20:30:00,1.40935,1.4095,1.40895,1.4095,140084598.0
2009-03-06 20:31:00,1.40945,1.4097,1.4094,1.4096,51600000.0
2009-03-06 20:32:00,1.4096,1.40995,1.40955,1.4099,44200000.0
2009-03-06 20:33:00,1.40995,1.41035,1.4099,1.4099,63960000.0
2009-03-06 20:34:00,1.4099,1.41045,1.4095,1.4101,129400000.0
2009-03-06 20:35:00,1.4101,1.41035,1.4101,1.4102,48600000.0
2009-03-06 20:36:00,1.4102,1.41045,1.4101,1.41045,91000000.0
2009-03-06 20:37:00,1.4103,1.41055,1.4103,1.4104,30800000.0
2009-03-06 20:38:00,1.4104,1.4113,1.4104,1.41115,82400000.0
2009-03-06 20:39:00,1.4112,1.4112,1.411,1.41105,33000000.0
2009-03-06 20:40:00,1.41105,1.4112,1.41045,1.4105,120800000.0
2009-03-06 20:41:00,1.4105,1.4108,1.4105,1.41065,234200000.0
2009-03-06 20:42:00,1.41065,1.4108,1.4104,1.4106,205000000.0
2009-03-06 20:43:00,1.41065,1.4109,1.41035,1.4105,117800000.0
2009-03-06 20:44:00,1.4105,1.4105,1.41025,1.41035,98220000.0
2009-03-06 20:45:00,1.41035,1.41035,1.4099,1.41,76600000.0
2009-03-06 20:46:00,1.4098,1.4101,1.4095,1.40955,151000000.0
2009-03-06 20:47:00,1.4096,1.41045,1.4095,1.4102,157900000.0
2009-03-06 20:48:00,1.41015,1.4106,1.4101,1.4103,245200000.0
2009-03-06 20:49:00,1.4103,1.4104,1.4101,1.4101,155800000.0
2009-03-06 20:50:00,1.4103,1.4103,1.40995,1.4101,86400000.0
2009-03-06 20:51:00,1.4101,1.4105,1.4101,1.41015,59560000.0
2009-03-06 20:52:00,1.41015,1.4105,1.4098,1.4103,174800000.0
2009-03-06 20:53:00,1.4103,1.4103,1.40975,1.41,35600000.0
2009-03-06 20:54:00,1.41,1.4102,1.4099,1.4099,38400000.0
2009-03-06 20:55:00,1.4099,1.4101,1.4098,1.40985,66860000.0
2009-03-06 20:56:00,1.4099,1.41,1.4098,1.4099,42060000.0
2009-03-06 20:57:00,1.40995,1.4105,1.40995,1.41035,82400000.0
2009-03-06 20:58:00,1.41035,1.4105,1.4101,1.4101,120400000.0
2009-03-06 20:59:00,1.4101,1.41065,1.4101,1.4104,143400000.0
2009-03-06 21:00:00,1.4105,1.4108,1.4104,1.41045,182400000.0
2009-03-06 21:01:00,1.4105,1.4108,1.4104,1.4105,69000000.0
2009-03-06 21:02:00,1.4105,1.4109,1.4105,1.41065,127200000.0
2009-03-06 21:03:00,1.4107,1.41085,1.41065,1.41085,45800000.0
2009-03-06 21:04:00,1.41085,1.411,1.41005,1.4102,133800000.0
2009-03-06 21:05:00,1.4102,1.4108,1.41015,1.4107,106200000.0
2009-03-06 21:06:00,1.4108,1.41115,1.4106,1.4106,59200000.0
2009-03-06 21:07:00,1.4106,1.4108,1.4106,1.4108,31600000.0
2009-03-06 21:08:00,1.41085,1.41175,1.41085,1.4114,131600000.0
2009-03-06 21:09:00,1.4114,1.4116,1.4114,1.41155,27000000.0
2009-03-06 21:10:00,1.4116,1.4116,1.41105,1.4115,84000000.0
2009-03-06 21:11:00,1.41145,1.41155,1.4112,1.41125,43600000.0
2009-03-06 21:12:00,1.41125,1.41135,1.41075,1.4108,68000000.0
2009-03-06 21:13:00,1.4108,1.4113,1.4108,1.411,50600000.0
2009-03-06 21:14:00,1.41115,1.41135,1.41105,1.4112,172600000.0
2009-03-06 21:15:00,1.41135,1.4114,1.41085,1.41085,57000000.0
2009-03-06 21:16:00,1.4108,1.4109,1.41055,1.4106,108400000.0
2009-03-06 21:17:00,1.4106,1.4106,1.41035,1.41055,171800000.0
2009-03-06 21:18:00,1.41055,1.4108,1.4105,1.4106,161000000.0
2009-03-06 21:19:00,1.41065,1.4109,1.41055,1.41085,235800000.0
2009-03-06 21:20:00,1.4108,1.41085,1.40995,1.41045,124800000.0
2009-03-06 21:21:00,1.41045,1.41075,1.41035,1.4104,99100000.0
2009-03-06 21:22:00,1.4104,1.4107,1.41025,1.4107,139400000.0
2009-03-06 21:23:00,1.4107,1.4107,1.4106,1.4107,22800000.0
2009-03-06 21:24:00,1.41065,1.4107,1.41055,1.41065,54200000.0
2009-03-06 21:25:00,1.41065,1.4108,1.41045,1.41045,89200000.0
2009-03-06 21:26:00,1.41045,1.4106,1.41045,1.4106,49600000.0
2009-03-06 21:27:00,1.4106,1.4109,1.41055,1.4108,71000000.0
2009-03-06 21:28:00,1.41075,1.4111,1.41075,1.41075,140600000.0
2009-03-06 21:29:00,1.41075,1.4112,1.41075,1.411,57800000.0
2009-03-06 21:30:00,1.41105,1.41125,1.41075,1.4112,136400000.0
2009-03-06 21:31:00,1.41125,1.4113,1.411,1.4113,64800000.0
2009-03-06 21:32:00,1.41125,1.4114,1.4112,1.41125,59000000.0
2009-03-06 21:33:00,1.4112,1.4112,1.411,1.411,126469196.0
2009-03-06 21:34:00,1.411,1.4112,1.41085,1.411,111000000.0
2009-03-06 21:35:00,1.411,1.4111,1.41085,1.4109,50800000.0
2009-03-06 21:36:00,1.4109,1.41125,1.4109,1.411,63200000.0
2009-03-06 21:37:00,1.411,1.4112,1.411,1.411,76400000.0
2009-03-06 21:38:00,1.411,1.4111,1.4109,1.411,61600000.0
2009-03-06 21:39:00,1.411,1.4111,1.41095,1.411,28200000.0
2009-03-06 21:40:00,1.411,1.411,1.41085,1.411,59000000.0
2009-03-06 21:41:00,1.411,1.411,1.41085,1.41085,48800000.0
2009-03-06 21:42:00,1.4109,1.4109,1.4108,1.4108,28600000.0
2009-03-06 21:43:00,1.4108,1.4108,1.4102,1.4102,115200000.0
2009-03-06 21:44:00,1.4101,1.4102,1.4099,1.41015,24800000.0
2009-03-06 21:45:00,1.40995,1.4102,1.4099,1.4101,48000000.0
2009-03-06 21:46:00,1.4101,1.4104,1.41005,1.4101,52000000.0
2009-03-06 21:47:00,1.4101,1.4102,1.4101,1.4102,66800000.0
2009-03-06 21:48:00,1.4102,1.41085,1.41015,1.41025,99000000.0
2009-03-06 21:49:00,1.4103,1.41045,1.41025,1.41035,106800000.0
2009-03-06 21:50:00,1.4103,1.4105,1.4103,1.4103,72000000.0
2009-03-06 21:51:00,1.4103,1.4103,1.41015,1.41015,142000000.0
2009-03-06 21:52:00,1.41015,1.4103,1.41,1.41005,149600000.0
2009-03-06 21:53:00,1.41,1.4101,1.40995,1.40995,92200000.0
2009-03-06 21:54:00,1.41005,1.4101,1.40915,1.40915,95500000.0
2009-03-06 21:55:00,1.4092,1.4098,1.4092,1.40955,71200000.0
2009-03-06 21:56:00,1.40955,1.4096,1.4094,1.4094,97000000.0
2009-03-06 21:57:00,1.4094,1.4096,1.4092,1.40935,64800000.0
2009-03-06 21:58:00,1.4093,1.40935,1.40905,1.40905,100200000.0
2009-03-06 21:59:00,1.40905,1.4091,1.40895,1.40895,106800000.0
2009-03-06 22:00:00,1.4092,1.40965,1.4092,1.4094,165000000.0
2009-03-06 22:01:00,1.40935,1.40955,1.4093,1.40945,207200000.0
2009-03-06 22:02:00,1.40955,1.4096,1.40955,1.4096,83400000.0
2009-03-06 22:03:00,1.40965,1.40965,1.40935,1.40945,104000000.0
2009-03-06 22:04:00,1.40945,1.40955,1.40935,1.4094,63400000.0
2009-03-06 22:05:00,1.4094,1.4094,1.40925,1.4093,44100000.0
2009-03-06 22:06:00,1.4093,1.4094,1.4093,1.40935,20400000.0
2009-03-06 22:07:00,1.4094,1.4094,1.40935,1.40935,28000000.0
2009-03-06 22:08:00,1.40935,1.4094,1.4091,1.4091,82400000.0
2009-03-06 22:09:00,1.4091,1.40945,1.409,1.4091,152600000.0
2009-03-06 22:10:00,1.40945,1.40945,1.4092,1.4092,53000000.0
2009-03-06 22:11:00,1.4092,1.4092,1.4091,1.4091,48200000.0
2009-03-06 22:12:00,1.4092,1.4093,1.40915,1.4092,31600000.0
2009-03-06 22:13:00,1.4093,1.4093,1.4092,1.4093,39400000.0
2009-03-06 22:14:00,1.4094,1.4094,1.4093,1.4093,99000000.0
2009-03-06 22:15:00,1.4093,1.4093,1.40915,1.4092,27800000.0
2009-03-06 22:16:00,1.4092,1.4094,1.4091,1.4093,46000000.0
2009-03-06 22:17:00,1.4093,1.40945,1.40915,1.40935,118200002.0
2009-03-06 22:18:00,1.4093,1.4094,1.4093,1.4093,42600000.0
2009-03-06 22:19:00,1.4093,1.4094,1.4093,1.4093,21200000.0
2009-03-06 22:20:00,1.4093,1.4093,1.4085,1.4085,52000000.0
2009-03-06 22:21:00,1.4085,1.4086,1.4081,1.4081,66300000.0
2009-03-06 22:22:00,1.40805,1.40805,1.4062,1.4062,260659999.0
2009-03-06 22:23:00,1.40605,1.40605,1.4047,1.4047,167400000.0
2009-03-06 22:24:00,1.4047,1.40525,1.4047,1.4052,107600000.0
2009-03-06 22:25:00,1.4052,1.40525,1.40485,1.40495,73800000.0
2009-03-06 22:26:00,1.40495,1.4051,1.4046,1.40475,61800000.0
2009-03-06 22:27:00,1.4047,1.40485,1.40465,1.4048,58900000.0
2009-03-06 22:28:00,1.40485,1.40485,1.40395,1.4044,122060000.0
2009-03-06 22:29:00,1.4045,1.40485,1.40385,1.40445,90400000.0
2009-03-06 22:30:00,1.40445,1.405,1.4044,1.40485,83200000.0
2009-03-06 22:31:00,1.4049,1.4056,1.40475,1.4053,71980000.0
2009-03-06 22:32:00,1.4053,1.40565,1.4053,1.4056,46000000.0
2009-03-06 22:33:00,1.40555,1.40735,1.40555,1.40735,115800000.0
2009-03-06 22:34:00,1.40745,1.4079,1.40665,1.4079,202800000.0
2009-03-06 22:35:00,1.4079,1.40795,1.40705,1.40715,392800003.0
2009-03-06 22:36:00,1.4072,1.4074,1.40675,1.407,148200000.0
2009-03-06 22:37:00,1.407,1.4072,1.40595,1.40675,198400000.0
2009-03-06 22:38:00,1.40665,1.40695,1.40665,1.40685,15030000.0
2009-03-06 22:39:00,1.4068,1.4068,1.40615,1.40665,40600000.0
2009-03-06 22:40:00,1.40675,1.4069,1.40675,1.4068,32000000.0
2009-03-06 22:41:00,1.4068,1.4072,1.4068,1.407,56000000.0
2009-03-06 22:42:00,1.40695,1.40705,1.40695,1.40695,19000000.0
2009-03-06 22:43:00,1.4072,1.4072,1.407,1.4071,71000000.0
2009-03-06 22:44:00,1.4071,1.4076,1.4071,1.40725,45600000.0
2009-03-06 22:45:00,1.4073,1.4077,1.4071,1.4077,124200000.0
2009-03-06 22:46:00,1.4078,1.4087,1.4074,1.4074,94800000.0
2009-03-06 22:47:00,1.4074,1.4076,1.4065,1.40655,126600000.0
2009-03-06 22:48:00,1.40655,1.40715,1.4064,1.40675,88000000.0
2009-03-06 22:49:00,1.4067,1.40745,1.4066,1.4074,73000000.0
2009-03-06 22:50:00,1.4074,1.4075,1.4072,1.40745,132400000.0
2009-03-06 22:51:00,1.40745,1.40765,1.40725,1.40735,72000000.0
2009-03-06 22:52:00,1.4073,1.40755,1.40725,1.40755,26000000.0
2009-03-06 22:53:00,1.40755,1.40755,1.40735,1.40745,95400000.0
2009-03-06 22:54:00,1.4074,1.4076,1.407,1.40725,90860000.0
2009-03-06 22:55:00,1.4072,1.4075,1.4072,1.4075,28600000.0
2009-03-06 22:56:00,1.4075,1.4075,1.4072,1.4072,26400000.0
2009-03-06 22:57:00,1.4072,1.40755,1.40715,1.4075,126000000.0
2009-03-06 22:58:00,1.4075,1.4082,1.4075,1.4082,139700000.0
2009-03-06 22:59:00,1.40815,1.40815,1.40705,1.4072,86700000.0
2009-03-06 23:00:00,1.40715,1.4073,1.40715,1.4073,27000000.0
2009-03-06 23:01:00,1.4073,1.40815,1.40725,1.4079,181200000.0
2009-03-06 23:02:00,1.40785,1.40845,1.40785,1.408,72000000.0
2009-03-06 23:03:00,1.40805,1.4081,1.40795,1.40795,7600000.0
2009-03-06 23:04:00,1.4079,1.408,1.4072,1.4078,30000000.0
2009-03-06 23:05:00,1.4078,1.40795,1.4077,1.4078,29000000.0
2009-03-06 23:06:00,1.4076,1.40767,1.4075,1.40765,73400000.0
2009-03-06 23:07:00,1.4078,1.40815,1.4078,1.40815,81400000.0
2009-03-06 23:08:00,1.40815,1.40815,1.40815,1.40815,1000000.0
2009-03-06 23:09:00,1.4081,1.4082,1.408,1.408,43600000.0
2009-03-06 23:10:00,1.408,1.408,1.40775,1.40775,62400000.0
2009-03-06 23:11:00,1.4077,1.408,1.4077,1.408,15600000.0
2009-03-06 23:12:00,1.40795,1.40795,1.4077,1.4079,24400000.0
2009-03-06 23:13:00,1.40785,1.4079,1.40785,1.4079,5600000.0
2009-03-06 23:14:00,1.40765,1.40786,1.40761,1.40761,65399999.0
2009-03-06 23:15:00,1.40795,1.40795,1.40785,1.40785,4400000.0
2009-03-06 23:16:00,1.40795,1.4081,1.40785,1.4079,36000000.0
2009-03-06 23:17:00,1.4079,1.40815,1.4079,1.40805,22200000.0
2009-03-06 23:18:00,1.408,1.4083,1.408,1.4081,32000000.0
2009-03-06 23:19:00,1.4081,1.40855,1.40785,1.4083,82000000.0
2009-03-06 23:20:00,1.40825,1.40825,1.40825,1.40825,1000000.0
2009-03-06 23:21:00,1.40825,1.40825,1.4078,1.4078,96600000.0
2009-03-06 23:22:00,1.4078,1.40825,1.4078,1.40825,53800000.0
2009-03-06 23:23:00,1.40825,1.409,1.40825,1.409,121000000.0
2009-03-06 23:24:00,1.409,1.40945,1.409,1.40905,118400000.0
2009-03-06 23:25:00,1.40905,1.40905,1.40895,1.40895,8200000.0
2009-03-06 23:26:00,1.409,1.409,1.4086,1.40885,48600000.0
2009-03-06 23:27:00,1.4089,1.409,1.4089,1.40895,15200000.0
2009-03-06 23:28:00,1.4091,1.4092,1.40895,1.40895,57800000.0
2009-03-06 23:29:00,1.40875,1.40898,1.40867,1.40867,237600000.0
2009-03-06 23:30:00,1.409,1.40905,1.40895,1.40895,14000000.0
2009-03-06 23:31:00,1.409,1.409,1.409,1.409,1000000.0
2009-03-06 23:32:00,1.409,1.4095,1.4087,1.40915,57600000.0
2009-03-06 23:33:00,1.40915,1.40915,1.4087,1.40875,131800000.0
2009-03-06 23:34:00,1.40875,1.4088,1.40835,1.40865,95900000.0
2009-03-06 23:35:00,1.40865,1.4088,1.4085,1.4085,59900000.0
2009-03-06 23:36:00,1.40855,1.40865,1.40845,1.40865,29000000.0
2009-03-06 23:37:00,1.40865,1.40905,1.4086,1.40885,139800000.0
2009-03-06 23:38:00,1.40895,1.40895,1.4088,1.4088,28400000.0
2009-03-06 23:39:00,1.4088,1.40915,1.4088,1.40915,21400000.0
2009-03-06 23:40:00,1.40915,1.40935,1.40915,1.40925,63000000.0
2009-03-06 23:41:00,1.40925,1.4093,1.4092,1.4092,48000000.0
2009-03-06 23:42:00,1.40925,1.40935,1.4091,1.40915,85600000.0
2009-03-06 23:43:00,1.40915,1.4094,1.4091,1.40925,66000000.0
2009-03-06 23:44:00,1.40935,1.40955,1.4086,1.40875,120000000.0
2009-03-06 23:45:00,1.40875,1.4088,1.4086,1.40875,24000000.0
2009-03-06 23:46:00,1.40875,1.409,1.4086,1.409,49000000.0
2009-03-06 23:47:00,1.409,1.40935,1.40885,1.40935,10800000.0
2009-03-06 23:48:00,1.4095,1.4095,1.40885,1.409,23600000.0
2009-03-06 23:49:00,1.409,1.4091,1.409,1.4091,23200000.0
2009-03-06 23:50:00,1.4091,1.4091,1.4091,1.4091,1000000.0
2009-03-06 23:51:00,1.40857,1.40873,1.40855,1.40863,46000000.0
2009-03-06 23:52:00,1.40877,1.40877,1.40863,1.40863,23400000.0
2009-03-06 23:53:00,1.4091,1.4091,1.4091,1.4091,5000000.0
2009-03-06 23:54:00,1.4093,1.40935,1.409,1.40915,5000000.0
2009-03-06 23:55:00,1.4093,1.4093,1.409,1.409,11000000.0
2009-03-06 23:56:00,1.40915,1.4092,1.40915,1.4092,3000000.0
2009-03-06 23:57:00,1.4092,1.4092,1.409,1.4092,9200000.0
2009-03-06 23:58:00,1.4092,1.4092,1.4092,1.4092,1000000.0
2009-03-06 23:59:00,1.40905,1.40905,1.4086,1.409,17000000.0
2009-03-09 00:02:00,1.41265,1.41282,1.41265,1.41282,164200000.0
2009-03-09 00:03:00,1.41277,1.41277,1.41277,1.41277,164200000.0
2009-03-09 00:04:00,1.41282,1.41282,1.41277,1.41277,164200000.0
2009-03-09 00:05:00,1.41282,1.41282,1.41282,1.41282,164200000.0
2009-03-09 00:06:00,1.41275,1.41282,1.41275,1.41282,164200000.0
2009-03-09 00:07:00,1.41265,1.41282,1.41265,1.41266,164200000.0
2009-03-09 00:08:00,1.41265,1.41276,1.41265,1.41276,164200000.0
2009-03-09 00:09:00,1.41281,1.41301,1.41281,1.41301,164200000.0
2009-03-09 00:10:00,1.41291,1.41291,1.41291,1.41291,164200000.0
2009-03-09 00:11:00,1.41294,1.41309,1.41294,1.41309,164200000.0
2009-03-09 00:12:00,1.41306,1.41309,1.41286,1.41286,164200000.0
2009-03-09 00:14:00,1.41301,1.41314,1.41301,1.41311,164200000.0
2009-03-09 00:15:00,1.41321,1.41326,1.41316,1.41326,164200000.0
2009-03-09 00:16:00,1.41321,1.4133,1.41321,1.4133,164200000.0
2009-03-09 00:17:00,1.41361,1.41361,1.41361,1.41361,164200000.0
2009-03-09 00:18:00,1.41365,1.41381,1.41365,1.41381,164200000.0
2009-03-09 00:19:00,1.41386,1.41386,1.41336,1.41356,164200000.0
2009-03-09 00:20:00,1.41361,1.41361,1.41361,1.41361,164200000.0
2009-03-09 00:21:00,1.41356,1.41356,1.41356,1.41356,164200000.0
2009-03-09 00:22:00,1.41321,1.41326,1.41321,1.41326,164200000.0
2009-03-09 00:23:00,1.41331,1.41336,1.41301,1.41316,164200000.0
2009-03-09 00:24:00,1.41336,1.41336,1.41281,1.41281,164200000.0
2009-03-09 00:25:00,1.41286,1.41286,1.41261,1.41261,164200000.0
2009-03-09 00:28:00,1.41276,1.41286,1.41276,1.41286,164200000.0
2009-03-09 00:29:00,1.41276,1.41286,1.41276,1.41286,164200000.0
2009-03-09 00:30:00,1.41296,1.41321,1.41276,1.41276,164200000.0
2009-03-09 00:32:00,1.41261,1.41291,1.41261,1.41261,164200000.0
2009-03-09 00:33:00,1.41241,1.41261,1.41226,1.41261,164200000.0
2009-03-09 00:34:00,1.41241,1.41266,1.41231,1.41261,164200000.0
2009-03-09 00:35:00,1.41266,1.41281,1.41266,1.41271,164200000.0
2009-03-09 00:36:00,1.41266,1.41271,1.41266,1.41271,164200000.0
2009-03-09 00:37:00,1.41276,1.41281,1.41276,1.41281,164200000.0
2009-03-09 00:38:00,1.41301,1.41301,1.41301,1.41301,164200000.0
2009-03-09 00:39:00,1.41311,1.41321,1.41311,1.41321,164200000.0
2009-03-09 00:40:00,1.41301,1.41301,1.41281,1.41286,164200000.0
2009-03-09 00:41:00,1.41281,1.41296,1.41281,1.41296,164200000.0
2009-03-09 00:42:00,1.41301,1.41321,1.41296,1.41311,164200000.0
2009-03-09 00:43:00,1.41296,1.41296,1.41296,1.41296,164200000.0
2009-03-09 00:44:00,1.41301,1.41341,1.41296,1.41336,164200000.0
2009-03-09 00:45:00,1.41341,1.41396,1.41336,1.41391,164200000.0
2009-03-09 00:46:00,1.41386,1.41386,1.41366,1.41381,164200000.0
2009-03-09 00:47:00,1.41386,1.41411,1.41386,1.41386,164200000.0
2009-03-09 00:48:00,1.41411,1.41421,1.41411,1.41421,164200000.0
2009-03-09 00:49:00,1.41436,1.41446,1.41436,1.41446,164200000.0
2009-03-09 00:52:00,1.41441,1.41501,1.41436,1.41486,164200000.0
2009-03-09 00:53:00,1.41501,1.41506,1.41501,1.41501,164200000.0
2009-03-09 00:54:00,1.41506,1.41532,1.41501,1.41532,164200000.0
2009-03-09 00:55:00,1.41557,1.41586,1.41536,1.41576,164200000.0
2009-03-09 00:56:00,1.41586,1.41586,1.41556,1.41566,164200000.0
2009-03-09 00:57:00,1.41556,1.41576,1.41556,1.41561,164200000.0
2009-03-09 00:58:00,1.41556,1.41561,1.41556,1.41561,164200000.0
2009-03-09 00:59:00,1.41571,1.41606,1.41571,1.41606,164200000.0
2009-03-09 01:00:00,1.41596,1.41646,1.41576,1.41631,164200000.0
2009-03-09 01:01:00,1.41621,1.41647,1.41616,1.41645,164200000.0
2009-03-09 01:02:00,1.4165,1.41654,1.41631,1.41654,164200000.0
2009-03-09 01:03:00,1.41646,1.41646,1.41646,1.41646,164200000.0
2009-03-09 01:04:00,1.41651,1.41656,1.41646,1.41646,164200000.0
2009-03-09 01:05:00,1.41669,1.41669,1.41646,1.41651,164200000.0
2009-03-09 01:07:00,1.41631,1.41651,1.41611,1.41626,164200000.0
2009-03-09 01:08:00,1.41641,1.41641,1.41611,1.41626,164200000.0
2009-03-09 01:09:00,1.41621,1.41631,1.41606,1.41616,164200000.0
2009-03-09 01:10:00,1.41631,1.41646,1.41631,1.41641,164200000.0
2009-03-09 01:11:00,1.41646,1.41656,1.41641,1.41651,164200000.0
2009-03-09 01:12:00,1.41646,1.41651,1.41646,1.41646,164200000.0
2009-03-09 01:13:00,1.41651,1.41671,1.41626,1.41666,164200000.0
2009-03-09 01:14:00,1.41669,1.41671,1.41626,1.41671,164200000.0
2009-03-09 01:15:00,1.41676,1.41731,1.41676,1.41731,164200000.0
2009-03-09 01:16:00,1.41736,1.41751,1.41731,1.41746,164200000.0
2009-03-09 01:17:00,1.41751,1.41751,1.41731,1.41741,164200000.0
2009-03-09 01:18:00,1.41756,1.41756,1.41716,1.41736,164200000.0
2009-03-09 01:19:00,1.41741,1.41741,1.41741,1.41741,164200000.0
2009-03-09 01:20:00,1.41746,1.41746,1.41746,1.41746,164200000.0
2009-03-09 01:21:00,1.41747,1.41751,1.41747,1.41747,164200000.0
2009-03-09 01:22:00,1.41726,1.41741,1.41726,1.41741,164200000.0
2009-03-09 01:23:00,1.41736,1.41736,1.41646,1.41651,164200000.0
2009-03-09 01:24:00,1.41646,1.41646,1.41631,1.41631,164200000.0
2009-03-09 01:25:00,1.41621,1.41661,1.41591,1.41646,164200000.0
2009-03-09 01:26:00,1.41651,1.41666,1.41651,1.41661,164200000.0
2009-03-09 01:27:00,1.41666,1.41666,1.41651,1.41651,164200000.0
2009-03-09 01:28:00,1.41641,1.41651,1.41641,1.41651,164200000.0
2009-03-09 01:29:00,1.41666,1.41666,1.41666,1.41666,164200000.0
2009-03-09 01:30:00,1.41651,1.41666,1.41651,1.41651,164200000.0
2009-03-09 01:31:00,1.41686,1.41739,1.41686,1.41704,164200000.0
2009-03-09 01:32:00,1.41689,1.41729,1.41674,1.41714,164200000.0
2009-03-09 01:33:00,1.41729,1.41739,1.41685,1.41685,164200000.0
2009-03-09 01:34:00,1.41694,1.41729,1.41679,1.41729,164200000.0
2009-03-09 01:38:00,1.41719,1.41729,1.41709,1.41729,164200000.0
2009-03-09 01:39:00,1.41709,1.41729,1.41709,1.41729,164200000.0
2009-03-09 01:40:00,1.41724,1.41724,1.41714,1.41724,164200000.0
2009-03-09 01:41:00,1.41729,1.41739,1.41709,1.41729,164200000.0
2009-03-09 01:43:00,1.41778,1.41809,1.41778,1.41789,164200000.0
2009-03-09 01:44:00,1.41804,1.41811,1.41789,1.41811,164200000.0
2009-03-09 01:45:00,1.41821,1.41821,1.41676,1.41731,164200000.0
2009-03-09 01:46:00,1.41726,1.41726,1.41664,1.41666,164200000.0
2009-03-09 01:47:00,1.41676,1.41676,1.41586,1.41596,164200000.0
2009-03-09 01:48:00,1.41606,1.41631,1.41576,1.41631,164200000.0
2009-03-09 01:49:00,1.41646,1.41646,1.41646,1.41646,164200000.0
2009-03-09 01:50:00,1.41616,1.41621,1.41596,1.41596,164200000.0
2009-03-09 01:51:00,1.41591,1.41591,1.41576,1.41576,164200000.0
2009-03-09 01:52:00,1.41556,1.41556,1.41522,1.41531,164200000.0
2009-03-09 01:53:00,1.41536,1.41536,1.41526,1.41526,164200000.0
2009-03-09 01:54:00,1.41521,1.41536,1.41521,1.41521,164200000.0
2009-03-09 01:55:00,1.41516,1.41516,1.41461,1.41491,164200000.0
2009-03-09 01:56:00,1.41471,1.41486,1.41441,1.41456,164200000.0
2009-03-09 01:57:00,1.41466,1.41521,1.41461,1.41516,164200000.0
2009-03-09 01:58:00,1.41521,1.41536,1.41516,1.41521,164200000.0
2009-03-09 01:59:00,1.41526,1.41526,1.41526,1.41526,164200000.0
2009-03-09 02:00:00,1.416,1.4164,1.4157,1.4163,164200000.0
2009-03-09 02:01:00,1.41635,1.41675,1.4162,1.4165,138500000.0
2009-03-09 02:02:00,1.41655,1.41675,1.4162,1.41645,151900000.0
2009-03-09 02:03:00,1.41635,1.4166,1.41635,1.4166,30400000.0
2009-03-09 02:04:00,1.41675,1.4168,1.4165,1.4166,79400000.0
2009-03-09 02:05:00,1.4165,1.4166,1.4164,1.4165,162000000.0
2009-03-09 02:06:00,1.41645,1.41645,1.4164,1.4164,39400000.0
2009-03-09 02:07:00,1.4164,1.4164,1.41615,1.4164,136800000.0
2009-03-09 02:08:00,1.4164,1.4166,1.41605,1.4162,181700000.0
2009-03-09 02:09:00,1.41615,1.4163,1.416,1.4161,129400000.0
2009-03-09 02:10:00,1.4163,1.4167,1.4161,1.4163,60800000.0
2009-03-09 02:11:00,1.4164,1.41665,1.4163,1.4163,26400000.0
2009-03-09 02:12:00,1.4164,1.4165,1.4164,1.4165,166600000.0
2009-03-09 02:13:00,1.4164,1.41675,1.4164,1.4166,169400000.0
2009-03-09 02:14:00,1.4166,1.4169,1.4164,1.4168,194200000.0
2009-03-09 02:15:00,1.417,1.4175,1.4168,1.4173,213800000.0
2009-03-09 02:16:00,1.41735,1.4177,1.41735,1.4175,95900000.0
2009-03-09 02:17:00,1.41755,1.41755,1.41745,1.41745,31000000.0
2009-03-09 02:18:00,1.4175,1.41755,1.4173,1.41735,110600000.0
2009-03-09 02:19:00,1.4174,1.4174,1.4174,1.4174,15600000.0
2009-03-09 02:20:00,1.4174,1.41745,1.41735,1.41745,34000000.0
2009-03-09 02:21:00,1.4175,1.41755,1.41745,1.41745,17200000.0
2009-03-09 02:22:00,1.4174,1.4174,1.41725,1.41735,91400000.0
2009-03-09 02:23:00,1.41735,1.41735,1.41625,1.41675,175284598.0
2009-03-09 02:24:00,1.41665,1.41675,1.41625,1.41625,61800000.0
2009-03-09 02:25:00,1.4162,1.41705,1.4158,1.4164,250800000.0
2009-03-09 02:26:00,1.4165,1.4168,1.4163,1.4168,53600000.0
2009-03-09 02:27:00,1.4168,1.4168,1.4167,1.4167,108600000.0
2009-03-09 02:28:00,1.4168,1.4168,1.41655,1.41655,83600000.0
2009-03-09 02:29:00,1.4166,1.4168,1.4163,1.4168,142500000.0
2009-03-09 02:30:00,1.41675,1.417,1.41665,1.4169,54000000.0
2009-03-09 02:31:00,1.4169,1.4174,1.41645,1.41735,40800000.0
2009-03-09 02:32:00,1.4171,1.41735,1.41675,1.417,73800000.0
2009-03-09 02:33:00,1.41695,1.41745,1.4168,1.4168,46000000.0
2009-03-09 02:34:00,1.4168,1.4172,1.4166,1.4172,33600000.0
2009-03-09 02:35:00,1.41705,1.41705,1.41705,1.41705,14400000.0
2009-03-09 02:36:00,1.41705,1.41705,1.41705,1.41705,4800000.0
2009-03-09 02:37:00,1.41705,1.41705,1.417,1.417,19400000.0
2009-03-09 02:38:00,1.417,1.4172,1.41695,1.4172,64400000.0
2009-03-09 02:39:00,1.4172,1.4173,1.41705,1.4172,30400000.0
2009-03-09 02:40:00,1.41715,1.4174,1.4171,1.4174,16800000.0
2009-03-09 02:41:00,1.4175,1.41765,1.41705,1.4174,98600000.0
2009-03-09 02:42:00,1.4175,1.4175,1.4172,1.4172,10000000.0
2009-03-09 02:43:00,1.41745,1.41805,1.41745,1.4179,93200000.0
2009-03-09 02:44:00,1.418,1.41805,1.4179,1.41805,38400000.0
2009-03-09 02:45:00,1.41805,1.4181,1.4167,1.41725,85200000.0
2009-03-09 02:46:00,1.41715,1.41725,1.4167,1.4167,33200000.0
2009-03-09 02:47:00,1.4167,1.4167,1.41625,1.4163,54000000.0
2009-03-09 02:48:00,1.4163,1.41645,1.41565,1.4161,70900000.0
2009-03-09 02:49:00,1.41615,1.4164,1.4161,1.4164,19200000.0
2009-03-09 02:50:00,1.41615,1.4162,1.4159,1.4159,27200000.0
2009-03-09 02:51:00,1.41585,1.41585,1.41575,1.41575,15600000.0
2009-03-09 02:52:00,1.41575,1.41575,1.4149,1.41525,56000000.0
2009-03-09 02:53:00,1.4152,1.41535,1.4152,1.41525,12800000.0
2009-03-09 02:54:00,1.41525,1.4154,1.4152,1.4152,49000000.0
2009-03-09 02:55:00,1.41515,1.41515,1.41475,1.41485,92700000.0
2009-03-09 02:56:00,1.41485,1.41495,1.41455,1.41455,96800000.0
2009-03-09 02:57:00,1.4146,1.41515,1.4145,1.4151,61000000.0
2009-03-09 02:58:00,1.41515,1.4154,1.41515,1.4152,13000000.0
2009-03-09 02:59:00,1.41525,1.41525,1.41525,1.41525,1600000.0
2009-03-09 03:00:00,1.4152,1.41525,1.4152,1.41525,3200000.0
2009-03-09 03:01:00,1.4151,1.41535,1.4151,1.41535,21000000.0
2009-03-09 03:02:00,1.4155,1.4155,1.41535,1.41535,24700000.0
2009-03-09 03:03:00,1.41535,1.41535,1.41525,1.41525,2000000.0
2009-03-09 03:04:00,1.41525,1.41525,1.41525,1.41525,2000000.0
2009-03-09 03:05:00,1.41481,1.41502,1.41475,1.41487,34200000.0
2009-03-09 03:06:00,1.41525,1.4155,1.4149,1.4151,4600000.0
2009-03-09 03:07:00,1.415,1.415,1.415,1.415,4800000.0
2009-03-09 03:08:00,1.41488,1.41488,1.41483,1.41483,4800000.0
2009-03-09 03:09:00,1.41505,1.41505,1.415,1.415,2600000.0
2009-03-09 03:10:00,1.415,1.4151,1.4149,1.41505,30800000.0
2009-03-09 03:11:00,1.41505,1.41505,1.41285,1.41295,85584598.0
2009-03-09 03:12:00,1.41315,1.4136,1.4129,1.4133,53800000.0
2009-03-09 03:13:00,1.41335,1.41335,1.41315,1.4132,50800000.0
2009-03-09 03:14:00,1.41315,1.41335,1.41315,1.4132,26600000.0
2009-03-09 03:15:00,1.4132,1.4133,1.4132,1.4133,3200000.0
2009-03-09 03:16:00,1.4132,1.41335,1.413,1.4133,63200000.0
2009-03-09 03:17:00,1.4133,1.4133,1.4131,1.41325,30600000.0
2009-03-09 03:18:00,1.4133,1.4133,1.41315,1.4133,16000000.0
2009-03-09 03:19:00,1.41315,1.41315,1.4131,1.41315,17000000.0
2009-03-09 03:20:00,1.41315,1.4133,1.41315,1.4133,3200000.0
2009-03-09 03:21:00,1.4133,1.4133,1.4133,1.4133,6400000.0
2009-03-09 03:22:00,1.41335,1.41355,1.41335,1.41355,35200000.0
2009-03-09 03:23:00,1.4136,1.41465,1.41355,1.41415,93200000.0
2009-03-09 03:24:00,1.4142,1.4142,1.4141,1.41415,10800000.0
2009-03-09 03:25:00,1.4141,1.4141,1.4141,1.4141,4800000.0
2009-03-09 03:26:00,1.4141,1.4141,1.4137,1.4138,33200000.0
2009-03-09 03:27:00,1.41385,1.41385,1.4136,1.4137,22800000.0
2009-03-09 03:28:00,1.4137,1.4137,1.4137,1.4137,1600000.0
2009-03-09 03:29:00,1.41365,1.4137,1.4136,1.41365,43800000.0
2009-03-09 03:30:00,1.41365,1.4137,1.4133,1.4134,16200000.0
2009-03-09 03:31:00,1.4134,1.4135,1.4134,1.4135,5200000.0
2009-03-09 03:32:00,1.4135,1.4135,1.413,1.41335,59800000.0
2009-03-09 03:33:00,1.4133,1.4136,1.4133,1.41335,19200000.0
2009-03-09 03:34:00,1.4134,1.41345,1.4134,1.41345,12800000.0
2009-03-09 03:35:00,1.41345,1.4138,1.41345,1.4138,20000000.0
2009-03-09 03:36:00,1.41385,1.4142,1.4136,1.41395,55800000.0
2009-03-09 03:37:00,1.414,1.41405,1.41385,1.41385,36200000.0
2009-03-09 03:38:00,1.41385,1.41385,1.41375,1.41385,12800000.0
2009-03-09 03:39:00,1.41385,1.4139,1.41385,1.4139,3200000.0
2009-03-09 03:40:00,1.41385,1.4139,1.41385,1.4139,6400000.0
2009-03-09 03:41:00,1.41395,1.41395,1.4138,1.41385,22400000.0
2009-03-09 03:42:00,1.41395,1.41395,1.41385,1.41385,4800000.0
2009-03-09 03:43:00,1.41395,1.41405,1.41395,1.41395,14400000.0
2009-03-09 03:44:00,1.41375,1.41375,1.41375,1.41375,4800000.0
2009-03-09 03:45:00,1.414,1.41425,1.41395,1.41415,17000000.0
2009-03-09 03:46:00,1.41405,1.41405,1.41405,1.41405,4800000.0
2009-03-09 03:47:00,1.41405,1.4145,1.41405,1.4145,33600000.0
2009-03-09 03:48:00,1.4145,1.4145,1.41425,1.41425,4200000.0
2009-03-09 03:49:00,1.41405,1.41405,1.41405,1.41405,9600000.0
2009-03-09 03:50:00,1.4142,1.41425,1.4142,1.41425,3600000.0
2009-03-09 03:51:00,1.41415,1.41415,1.41385,1.4139,25600000.0
2009-03-09 03:52:00,1.41385,1.414,1.4134,1.4134,41200000.0
2009-03-09 03:53:00,1.4132,1.4132,1.41315,1.4132,10200000.0
2009-03-09 03:54:00,1.41315,1.41315,1.41315,1.41315,9400000.0
2009-03-09 03:55:00,1.41315,1.41315,1.41295,1.4131,18000000.0
2009-03-09 03:56:00,1.41305,1.41305,1.41305,1.41305,4800000.0
2009-03-09 03:57:00,1.4133,1.4133,1.4131,1.41315,25000000.0
2009-03-09 03:58:00,1.4131,1.4131,1.413,1.413,27200000.0
2009-03-09 03:59:00,1.413,1.41305,1.41285,1.41305,37800000.0
2009-03-09 04:00:00,1.41305,1.41305,1.41285,1.413,26800000.0
2009-03-09 04:01:00,1.41295,1.4132,1.41285,1.41305,35400000.0
2009-03-09 04:02:00,1.41295,1.4133,1.41295,1.4133,48800000.0
2009-03-09 04:03:00,1.4132,1.41325,1.41305,1.4132,56000000.0
2009-03-09 04:04:00,1.41325,1.41335,1.41315,1.4132,40000000.0
2009-03-09 04:05:00,1.41325,1.4133,1.4132,1.41325,36800000.0
2009-03-09 04:06:00,1.41325,1.41325,1.41315,1.41315,22400000.0
2009-03-09 04:07:00,1.41315,1.4132,1.41315,1.41315,16000000.0
2009-03-09 04:08:00,1.4132,1.41355,1.4131,1.41355,160400000.0
2009-03-09 04:09:00,1.41355,1.41355,1.4135,1.41355,173800000.0
2009-03-09 04:10:00,1.41355,1.4138,1.41355,1.4138,103600000.0
2009-03-09 04:11:00,1.4138,1.4146,1.4138,1.41425,163200000.0
2009-03-09 04:12:00,1.4142,1.4143,1.4141,1.4142,25400000.0
2009-03-09 04:13:00,1.41425,1.4144,1.41415,1.4144,34800000.0
2009-03-09 04:14:00,1.4144,1.41445,1.4142,1.4142,28800000.0
2009-03-09 04:15:00,1.41425,1.4145,1.4141,1.4141,50400000.0
2009-03-09 04:16:00,1.4141,1.41425,1.41375,1.4139,75400000.0
2009-03-09 04:17:00,1.41375,1.41415,1.41375,1.41415,127000000.0
2009-03-09 04:18:00,1.41415,1.41415,1.414,1.41415,118800000.0
2009-03-09 04:19:00,1.41415,1.4144,1.4139,1.4139,42500000.0
2009-03-09 04:20:00,1.414,1.41435,1.414,1.41425,66400000.0
2009-03-09 04:21:00,1.4143,1.41435,1.414,1.4143,64200000.0
2009-03-09 04:22:00,1.41425,1.4143,1.41405,1.4141,34600000.0
2009-03-09 04:23:00,1.41405,1.4141,1.414,1.4141,53800000.0
2009-03-09 04:24:00,1.41405,1.4141,1.41405,1.4141,25200000.0
2009-03-09 04:25:00,1.41425,1.41425,1.414,1.414,22400000.0
2009-03-09 04:26:00,1.414,1.41415,1.4135,1.4136,116700000.0
2009-03-09 04:27:00,1.41355,1.4136,1.4135,1.4135,157400000.0
2009-03-09 04:28:00,1.41345,1.41355,1.41345,1.4135,36800000.0
2009-03-09 04:29:00,1.4135,1.41365,1.4135,1.4136,62400000.0
2009-03-09 04:30:00,1.4136,1.41375,1.41355,1.41355,25000000.0
2009-03-09 04:31:00,1.41355,1.4138,1.41355,1.41365,52200000.0
2009-03-09 04:32:00,1.41365,1.4138,1.41355,1.41375,75200000.0
2009-03-09 04:33:00,1.41375,1.4138,1.41365,1.41375,74800000.0
2009-03-09 04:34:00,1.41355,1.41355,1.4135,1.4135,56000000.0
2009-03-09 04:35:00,1.41325,1.41335,1.4132,1.41325,46000000.0
2009-03-09 04:36:00,1.41325,1.41345,1.41305,1.41315,19200000.0
2009-03-09 04:37:00,1.41315,1.41315,1.41265,1.4128,65400000.0
2009-03-09 04:38:00,1.4128,1.41305,1.4128,1.4128,15900000.0
2009-03-09 04:39:00,1.41295,1.4131,1.41285,1.41285,17800000.0
2009-03-09 04:40:00,1.41285,1.41305,1.41285,1.41305,4200000.0
2009-03-09 04:41:00,1.41305,1.41305,1.41305,1.41305,1600000.0
2009-03-09 04:42:00,1.4131,1.4131,1.41275,1.41275,8000000.0
2009-03-09 04:43:00,1.41285,1.41285,1.41275,1.4128,18000000.0
2009-03-09 04:44:00,1.41275,1.41275,1.4127,1.4127,13400000.0
2009-03-09 04:45:00,1.41265,1.41265,1.41255,1.4126,8200000.0
2009-03-09 04:46:00,1.41255,1.4127,1.4125,1.4127,20200000.0
2009-03-09 04:47:00,1.41285,1.4131,1.4124,1.4125,18600000.0
2009-03-09 04:48:00,1.41255,1.41295,1.41255,1.41255,23000000.0
2009-03-09 04:49:00,1.41255,1.41255,1.41245,1.41245,76000000.0
2009-03-09 04:50:00,1.41245,1.4125,1.41225,1.41225,33000000.0
2009-03-09 04:51:00,1.41235,1.41235,1.41235,1.41235,13800000.0
2009-03-09 04:52:00,1.41235,1.41235,1.41235,1.41235,23200000.0
2009-03-09 04:53:00,1.41235,1.4124,1.41225,1.4124,66200000.0
2009-03-09 04:54:00,1.4124,1.4127,1.4124,1.4127,23400000.0
2009-03-09 04:55:00,1.41285,1.41285,1.41255,1.4127,28800000.0
2009-03-09 04:56:00,1.4127,1.4129,1.4127,1.41275,8000000.0
2009-03-09 04:57:00,1.4127,1.4127,1.41265,1.41265,44800000.0
2009-03-09 04:58:00,1.41265,1.4129,1.41265,1.4129,18600000.0
2009-03-09 04:59:00,1.41265,1.4128,1.41265,1.41265,22400000.0
2009-03-09 05:00:00,1.4126,1.41305,1.4125,1.41305,33400000.0
2009-03-09 05:01:00,1.413,1.41315,1.41285,1.4131,10400000.0
2009-03-09 05:02:00,1.4131,1.4131,1.4128,1.4129,50600000.0
2009-03-09 05:03:00,1.4129,1.4129,1.4128,1.4128,31400000.0
2009-03-09 05:04:00,1.4129,1.4129,1.4129,1.4129,9600000.0
2009-03-09 05:05:00,1.4129,1.4129,1.41275,1.41275,26600000.0
2009-03-09 05:06:00,1.4127,1.41275,1.4127,1.4127,5800000.0
2009-03-09 05:07:00,1.4127,1.4129,1.4127,1.4128,17600000.0
2009-03-09 05:08:00,1.4128,1.41295,1.4127,1.41275,30800000.0
2009-03-09 05:09:00,1.41275,1.41335,1.41275,1.4133,71000000.0
2009-03-09 05:10:00,1.4133,1.41345,1.4132,1.41345,25200000.0
2009-03-09 05:11:00,1.4133,1.4133,1.4132,1.4132,4800000.0
2009-03-09 05:12:00,1.4131,1.4134,1.4131,1.41325,73400000.0
2009-03-09 05:13:00,1.41325,1.41365,1.41325,1.41355,23200000.0
2009-03-09 05:14:00,1.41355,1.41355,1.41345,1.4135,10800000.0
2009-03-09 05:15:00,1.4134,1.4134,1.4133,1.4133,6400000.0
2009-03-09 05:16:00,1.4133,1.4134,1.4133,1.4134,3200000.0
2009-03-09 05:17:00,1.41285,1.41285,1.41285,1.41285,10400000.0
2009-03-09 05:18:00,1.4133,1.4133,1.4133,1.4133,1600000.0
2009-03-09 05:19:00,1.4134,1.4134,1.4132,1.4133,19200000.0
2009-03-09 05:20:00,1.4133,1.4133,1.41305,1.41315,48000000.0
2009-03-09 05:21:00,1.4132,1.41335,1.41315,1.41325,21800000.0
2009-03-09 05:22:00,1.4132,1.41325,1.41315,1.41315,20800000.0
2009-03-09 05:23:00,1.4131,1.41315,1.4127,1.41275,74200000.0
2009-03-09 05:24:00,1.41275,1.41275,1.41275,1.41275,3000000.0
2009-03-09 05:25:00,1.4127,1.41275,1.4125,1.41275,6100000.0
2009-03-09 05:26:00,1.41275,1.41275,1.4127,1.41275,9400000.0
2009-03-09 05:27:00,1.41275,1.41305,1.4127,1.41305,46000000.0
2009-03-09 05:28:00,1.41295,1.41295,1.4127,1.41275,14200000.0
2009-03-09 05:29:00,1.41285,1.41285,1.4127,1.4127,21000000.0
2009-03-09 05:30:00,1.41275,1.41275,1.4127,1.41275,7800000.0
2009-03-09 05:31:00,1.4127,1.4127,1.4127,1.4127,2400000.0
2009-03-09 05:32:00,1.41275,1.41275,1.41255,1.41255,26100000.0
2009-03-09 05:33:00,1.4122,1.41255,1.4122,1.41225,24800000.0
2009-03-09 05:34:00,1.4121,1.4121,1.41185,1.4121,24400000.0
2009-03-09 05:35:00,1.41205,1.4122,1.41205,1.4122,22400000.0
2009-03-09 05:36:00,1.4121,1.41215,1.412,1.4121,38400000.0
2009-03-09 05:37:00,1.41215,1.4122,1.4121,1.4121,37600000.0
2009-03-09 05:38:00,1.412,1.412,1.41115,1.4113,84500000.0
2009-03-09 05:39:00,1.4113,1.41135,1.4111,1.41125,54000000.0
2009-03-09 05:40:00,1.41115,1.4113,1.4108,1.41105,68600000.0
2009-03-09 05:41:00,1.411,1.4113,1.41075,1.4113,53200000.0
2009-03-09 05:42:00,1.41135,1.41135,1.41115,1.41115,38600000.0
2009-03-09 05:43:00,1.41125,1.41125,1.41105,1.41125,26200000.0
2009-03-09 05:44:00,1.4113,1.4115,1.4113,1.41135,10600000.0
2009-03-09 05:45:00,1.4113,1.4114,1.4113,1.41135,22600000.0
2009-03-09 05:46:00,1.41155,1.4119,1.41135,1.41145,28000000.0
2009-03-09 05:47:00,1.4116,1.41195,1.4116,1.4119,41600000.0
2009-03-09 05:48:00,1.4119,1.4119,1.41175,1.4119,22400000.0
2009-03-09 05:49:00,1.41175,1.4119,1.41175,1.4119,40000000.0
2009-03-09 05:50:00,1.4119,1.4119,1.41175,1.4119,51400000.0
2009-03-09 05:51:00,1.4119,1.412,1.4117,1.4118,24400000.0
2009-03-09 05:52:00,1.4118,1.41195,1.41165,1.41165,29000000.0
2009-03-09 05:53:00,1.41165,1.41185,1.41165,1.41185,21000000.0
2009-03-09 05:54:00,1.4117,1.4117,1.4117,1.4117,4800000.0
2009-03-09 05:55:00,1.4117,1.4122,1.4117,1.4122,65200000.0
2009-03-09 05:56:00,1.4122,1.41275,1.4119,1.4123,139200000.0
2009-03-09 05:57:00,1.4124,1.4124,1.41195,1.41205,33400000.0
2009-03-09 05:58:00,1.412,1.4121,1.4118,1.4121,24600000.0
2009-03-09 05:59:00,1.4121,1.4125,1.41205,1.4125,12600000.0
2009-03-09 06:00:00,1.4125,1.4126,1.41205,1.41205,56500000.0
2009-03-09 06:01:00,1.41205,1.4122,1.41205,1.4122,7600000.0
2009-03-09 06:02:00,1.4121,1.41245,1.4121,1.41245,104900000.0
2009-03-09 06:03:00,1.41245,1.4125,1.4123,1.4125,110200000.0
2009-03-09 06:04:00,1.4125,1.4126,1.4124,1.4125,44600000.0
2009-03-09 06:05:00,1.4125,1.4125,1.41235,1.41235,9000000.0
2009-03-09 06:06:00,1.4125,1.4125,1.41235,1.41245,23800000.0
2009-03-09 06:07:00,1.41245,1.4125,1.4123,1.4125,16600000.0
2009-03-09 06:08:00,1.41235,1.4125,1.41235,1.4125,12400000.0
2009-03-09 06:09:00,1.41245,1.4125,1.41235,1.4125,12200000.0
2009-03-09 06:10:00,1.4125,1.4125,1.41235,1.41235,2000000.0
2009-03-09 06:11:00,1.4124,1.41255,1.41235,1.41235,17400000.0
2009-03-09 06:12:00,1.41235,1.41235,1.4123,1.4123,4400000.0
2009-03-09 06:13:00,1.41225,1.41225,1.41225,1.41225,6200000.0
2009-03-09 06:14:00,1.41235,1.4125,1.4121,1.4121,36600000.0
2009-03-09 06:15:00,1.41215,1.4124,1.41215,1.4124,31400000.0
2009-03-09 06:16:00,1.41235,1.41235,1.41235,1.41235,6000000.0
2009-03-09 06:17:00,1.4124,1.4125,1.41235,1.41235,5600000.0
2009-03-09 06:18:00,1.4124,1.4124,1.4124,1.4124,6400000.0
2009-03-09 06:19:00,1.41245,1.41245,1.4124,1.4124,6400000.0
2009-03-09 06:20:00,1.41235,1.4124,1.41235,1.41235,4800000.0
2009-03-09 06:21:00,1.41225,1.41225,1.41225,1.41225,4800000.0
2009-03-09 06:22:00,1.41235,1.41235,1.41235,1.41235,2800000.0
2009-03-09 06:23:00,1.41235,1.41235,1.4119,1.4119,35100000.0
2009-03-09 06:24:00,1.4116,1.4117,1.41145,1.41165,70700000.0
2009-03-09 06:25:00,1.41175,1.4118,1.41165,1.41165,36800000.0
2009-03-09 06:26:00,1.41165,1.41165,1.4113,1.4113,60400000.0
2009-03-09 06:27:00,1.4115,1.4117,1.4114,1.4114,24400000.0
2009-03-09 06:28:00,1.4115,1.4115,1.4114,1.4114,12800000.0
2009-03-09 06:29:00,1.4115,1.4115,1.41115,1.41115,44600000.0
2009-03-09 06:30:00,1.41115,1.4113,1.41035,1.41035,71799999.0
2009-03-09 06:31:00,1.4103,1.41045,1.41015,1.41035,69200000.0
2009-03-09 06:32:00,1.41035,1.41035,1.4102,1.4102,6400000.0
2009-03-09 06:33:00,1.41015,1.41025,1.41,1.41025,55400000.0
2009-03-09 06:34:00,1.4101,1.41015,1.40995,1.41,110200000.0
2009-03-09 06:35:00,1.41,1.41,1.4094,1.4094,500999995.0
2009-03-09 06:36:00,1.4094,1.40975,1.40895,1.4097,133600000.0
2009-03-09 06:37:00,1.4097,1.4099,1.4096,1.40965,57600000.0
2009-03-09 06:38:00,1.4097,1.4098,1.4096,1.40975,29800000.0
2009-03-09 06:39:00,1.40975,1.40995,1.40975,1.40975,32200000.0
2009-03-09 06:40:00,1.40975,1.4101,1.40975,1.4099,70000000.0
2009-03-09 06:41:00,1.4099,1.4099,1.4099,1.4099,1600000.0
2009-03-09 06:42:00,1.4098,1.40985,1.40965,1.4097,41400000.0
2009-03-09 06:43:00,1.40965,1.40965,1.40955,1.4096,10400000.0
2009-03-09 06:44:00,1.40955,1.4096,1.4093,1.4093,39400000.0
2009-03-09 06:45:00,1.40915,1.4094,1.4091,1.4094,47900000.0
2009-03-09 06:46:00,1.4096,1.4096,1.40955,1.40955,6200000.0
2009-03-09 06:47:00,1.4096,1.4096,1.4096,1.4096,2600000.0
2009-03-09 06:48:00,1.40955,1.4096,1.40955,1.40955,10000000.0
2009-03-09 06:49:00,1.4096,1.4096,1.40955,1.40955,9400000.0
2009-03-09 06:50:00,1.40955,1.40965,1.40955,1.4096,6600000.0
2009-03-09 06:51:00,1.40947,1.40957,1.4093,1.40938,134200000.0
2009-03-09 06:52:00,1.40937,1.40947,1.40929,1.40934,217400000.0
2009-03-09 06:53:00,1.40955,1.4096,1.40955,1.4096,9400000.0
2009-03-09 06:54:00,1.4096,1.4096,1.4096,1.4096,2000000.0
2009-03-09 06:55:00,1.4096,1.4096,1.4096,1.4096,1000000.0
2009-03-09 06:56:00,1.40955,1.4096,1.40955,1.4096,2800000.0
2009-03-09 06:57:00,1.40955,1.40955,1.4093,1.4093,11600000.0
2009-03-09 06:58:00,1.4093,1.4093,1.4093,1.4093,4800000.0
2009-03-09 06:59:00,1.40935,1.4096,1.40935,1.4096,10600000.0
2009-03-09 07:00:00,1.4097,1.41015,1.4096,1.41015,63000000.0
2009-03-09 07:01:00,1.4102,1.41045,1.41005,1.41015,142400000.0
2009-03-09 07:02:00,1.41015,1.41125,1.41015,1.411,172200000.0
2009-03-09 07:03:00,1.4111,1.4117,1.411,1.4114,72600000.0
2009-03-09 07:04:00,1.4114,1.4123,1.4114,1.4119,286500000.0
2009-03-09 07:05:00,1.4119,1.4126,1.41175,1.4121,121700000.0
2009-03-09 07:06:00,1.4123,1.4123,1.412,1.412,4600000.0
2009-03-09 07:07:00,1.41205,1.4121,1.41205,1.41205,19200000.0
2009-03-09 07:08:00,1.41205,1.41205,1.41205,1.41205,4800000.0
2009-03-09 07:09:00,1.41205,1.41205,1.41205,1.41205,14400000.0
2009-03-09 07:10:00,1.412,1.41205,1.41175,1.4119,55800000.0
2009-03-09 07:11:00,1.4119,1.4119,1.41175,1.41175,5600000.0
2009-03-09 07:12:00,1.41175,1.41175,1.41175,1.41175,1600000.0
2009-03-09 07:13:00,1.4117,1.41175,1.4117,1.41175,3800000.0
2009-03-09 07:14:00,1.41175,1.4118,1.41175,1.41175,9600000.0
2009-03-09 07:15:00,1.41165,1.41165,1.41165,1.41165,4800000.0
2009-03-09 07:16:00,1.41153,1.41169,1.41153,1.41165,96400000.0
2009-03-09 07:17:00,1.41175,1.41205,1.41175,1.4119,16800000.0
2009-03-09 07:18:00,1.4119,1.41235,1.4119,1.41235,44400000.0
2009-03-09 07:19:00,1.41235,1.4127,1.41215,1.41255,36800000.0
2009-03-09 07:20:00,1.41255,1.41265,1.41255,1.41265,19000000.0
2009-03-09 07:21:00,1.41255,1.4126,1.41255,1.4126,7800000.0
2009-03-09 07:22:00,1.41255,1.4126,1.41255,1.41255,10400000.0
2009-03-09 07:23:00,1.4125,1.41255,1.41245,1.41255,24200000.0
2009-03-09 07:24:00,1.41255,1.4126,1.4125,1.4126,16400000.0
2009-03-09 07:25:00,1.4126,1.4126,1.41245,1.41245,9400000.0
2009-03-09 07:26:00,1.4125,1.41265,1.4125,1.41265,27600000.0
2009-03-09 07:27:00,1.4125,1.41255,1.4121,1.4121,97200000.0
2009-03-09 07:28:00,1.4121,1.41235,1.4121,1.4123,62400000.0
2009-03-09 07:29:00,1.4123,1.4123,1.4121,1.41215,20000000.0
2009-03-09 07:30:00,1.41215,1.41215,1.4121,1.41215,70400000.0
2009-03-09 07:31:00,1.41215,1.41245,1.41215,1.41245,91000000.0
2009-03-09 07:32:00,1.41245,1.41255,1.41245,1.41245,29600000.0
2009-03-09 07:33:00,1.41245,1.41255,1.41245,1.41245,9600000.0
2009-03-09 07:34:00,1.41245,1.41245,1.41245,1.41245,1600000.0
2009-03-09 07:35:00,1.41245,1.41245,1.41245,1.41245,4800000.0
2009-03-09 07:36:00,1.41245,1.41245,1.41245,1.41245,6400000.0
2009-03-09 07:37:00,1.4124,1.4124,1.4124,1.4124,9600000.0
2009-03-09 07:38:00,1.4124,1.4124,1.4119,1.41205,54400000.0
2009-03-09 07:39:00,1.4121,1.4122,1.41205,1.41205,61400000.0
2009-03-09 07:40:00,1.4121,1.4121,1.41165,1.4117,26800000.0
2009-03-09 07:41:00,1.4117,1.41175,1.41165,1.4117,23400000.0
2009-03-09 07:42:00,1.4118,1.41195,1.4118,1.41195,19200000.0
2009-03-09 07:43:00,1.41195,1.41195,1.41195,1.41195,1600000.0
2009-03-09 07:44:00,1.41195,1.412,1.4117,1.41185,29200000.0
2009-03-09 07:45:00,1.41175,1.41175,1.4115,1.41175,160000000.0
2009-03-09 07:46:00,1.4117,1.41175,1.4115,1.41175,38800000.0
2009-03-09 07:47:00,1.4118,1.41225,1.41145,1.41225,52200000.0
2009-03-09 07:48:00,1.4122,1.41225,1.412,1.4121,58200000.0
2009-03-09 07:49:00,1.41185,1.41185,1.4115,1.41175,56000000.0
2009-03-09 07:50:00,1.41165,1.41165,1.41165,1.41165,4800000.0
2009-03-09 07:51:00,1.41165,1.41165,1.41165,1.41165,4800000.0
2009-03-09 07:52:00,1.41135,1.41148,1.41135,1.41135,251000000.0
2009-03-09 07:53:00,1.41165,1.41195,1.41165,1.41195,13800000.0
2009-03-09 07:54:00,1.412,1.41215,1.412,1.4121,28800000.0
2009-03-09 07:55:00,1.41195,1.41195,1.41195,1.41195,4800000.0
2009-03-09 07:56:00,1.412,1.412,1.41195,1.41195,14400000.0
2009-03-09 07:57:00,1.41195,1.41215,1.41195,1.41215,11400000.0
2009-03-09 07:58:00,1.41205,1.41205,1.41205,1.41205,4800000.0
2009-03-09 07:59:00,1.41215,1.4124,1.41175,1.41175,102000000.0
2009-03-09 08:00:00,1.41175,1.4118,1.4115,1.4115,40400000.0
2009-03-09 08:01:00,1.41175,1.41195,1.4117,1.41195,31600000.0
2009-03-09 08:02:00,1.41195,1.41205,1.4118,1.4119,36400000.0
2009-03-09 08:03:00,1.4119,1.4119,1.4118,1.4118,12000000.0
2009-03-09 08:04:00,1.4118,1.4119,1.4117,1.41175,40800000.0
2009-03-09 08:05:00,1.4117,1.41175,1.41165,1.4117,17600000.0
2009-03-09 08:06:00,1.41175,1.4119,1.4117,1.4117,42800000.0
2009-03-09 08:07:00,1.4117,1.4118,1.4116,1.4118,63800000.0
2009-03-09 08:08:00,1.4119,1.4119,1.4116,1.41165,9600000.0
2009-03-09 08:09:00,1.41165,1.41165,1.41135,1.41135,23200000.0
2009-03-09 08:10:00,1.4114,1.4114,1.41135,1.4114,13800000.0
2009-03-09 08:11:00,1.4112,1.41145,1.4105,1.4111,86000000.0
2009-03-09 08:12:00,1.41115,1.41125,1.41065,1.411,53200000.0
2009-03-09 08:13:00,1.411,1.41115,1.411,1.41105,13600000.0
2009-03-09 08:14:00,1.41095,1.41095,1.41065,1.41085,21000000.0
2009-03-09 08:15:00,1.41085,1.41085,1.4093,1.4093,197800000.0
2009-03-09 08:16:00,1.4095,1.4095,1.4085,1.40875,417100001.0
2009-03-09 08:17:00,1.4087,1.4091,1.4087,1.4091,28800000.0
2009-03-09 08:18:00,1.40915,1.4099,1.40915,1.4098,186200000.0
2009-03-09 08:19:00,1.4098,1.41,1.4093,1.4097,185700000.0
2009-03-09 08:20:00,1.4098,1.4098,1.40955,1.40955,16100000.0
2009-03-09 08:21:00,1.4095,1.4095,1.409,1.409,47400000.0
2009-03-09 08:22:00,1.409,1.40905,1.408,1.4081,102100000.0
2009-03-09 08:23:00,1.40815,1.40835,1.40815,1.40825,15800000.0
2009-03-09 08:24:00,1.4082,1.4086,1.40815,1.4086,176800000.0
2009-03-09 08:25:00,1.40855,1.40875,1.40855,1.4087,215800000.0
2009-03-09 08:26:00,1.4087,1.4106,1.4087,1.41055,253600000.0
2009-03-09 08:27:00,1.41055,1.4111,1.4102,1.4102,82800000.0
2009-03-09 08:28:00,1.41025,1.41025,1.41005,1.41005,23800000.0
2009-03-09 08:29:00,1.4101,1.4105,1.41,1.41,69200000.0
2009-03-09 08:30:00,1.40985,1.4101,1.4091,1.40945,230600000.0
2009-03-09 08:31:00,1.4095,1.41015,1.4095,1.41015,44200000.0
2009-03-09 08:32:00,1.4102,1.4106,1.41015,1.41055,94800000.0
2009-03-09 08:33:00,1.4106,1.4107,1.4106,1.4106,55000000.0
2009-03-09 08:34:00,1.4106,1.4106,1.41055,1.41055,32000000.0
2009-03-09 08:35:00,1.4106,1.41065,1.41055,1.41065,17200000.0
2009-03-09 08:36:00,1.4106,1.4109,1.4106,1.4106,111800000.0
2009-03-09 08:37:00,1.41065,1.4108,1.41055,1.41065,150400000.0
2009-03-09 08:38:00,1.41065,1.4107,1.41005,1.4101,98300000.0
2009-03-09 08:39:00,1.40995,1.4103,1.40995,1.4103,32000000.0
2009-03-09 08:40:00,1.41035,1.41045,1.4103,1.4103,8000000.0
2009-03-09 08:41:00,1.4103,1.41065,1.4103,1.41055,42800000.0
2009-03-09 08:42:00,1.41055,1.41055,1.4105,1.4105,11200000.0
2009-03-09 08:43:00,1.41045,1.41045,1.41035,1.4104,13800000.0
2009-03-09 08:44:00,1.41055,1.41055,1.41045,1.4105,8000000.0
2009-03-09 08:45:00,1.41045,1.41075,1.41035,1.4107,27600000.0
2009-03-09 08:46:00,1.4107,1.4107,1.4102,1.41055,36600000.0
2009-03-09 08:47:00,1.41055,1.41055,1.41035,1.41045,33000000.0
2009-03-09 08:48:00,1.41045,1.4106,1.41025,1.4105,140400000.0
2009-03-09 08:49:00,1.41055,1.4107,1.41015,1.4105,324600000.0
2009-03-09 08:50:00,1.41045,1.41045,1.41,1.4102,251400000.0
2009-03-09 08:51:00,1.4102,1.4102,1.4102,1.4102,28000000.0
2009-03-09 08:52:00,1.41015,1.41015,1.41,1.41015,133000000.0
2009-03-09 08:53:00,1.4102,1.4102,1.4101,1.4101,20400000.0
2009-03-09 08:54:00,1.4101,1.4101,1.41,1.41005,33800000.0
2009-03-09 08:55:00,1.41005,1.4109,1.41,1.4109,133600000.0
2009-03-09 08:56:00,1.41085,1.41115,1.41035,1.41055,211290000.0
2009-03-09 08:57:00,1.41055,1.41055,1.41025,1.41025,65800000.0
2009-03-09 08:58:00,1.41025,1.4105,1.4099,1.41,176000000.0
2009-03-09 08:59:00,1.41005,1.41005,1.40915,1.4092,437200000.0
2009-03-09 09:00:00,1.4092,1.4092,1.4075,1.4076,327900000.0
2009-03-09 09:01:00,1.40755,1.40775,1.40715,1.4077,215600000.0
2009-03-09 09:02:00,1.4077,1.40785,1.40755,1.40785,80400000.0
2009-03-09 09:03:00,1.40785,1.40785,1.4072,1.4073,110900000.0
2009-03-09 09:04:00,1.4078,1.4079,1.4071,1.4071,106400000.0
2009-03-09 09:05:00,1.4071,1.40715,1.4064,1.4064,261600000.0
2009-03-09 09:06:00,1.4061,1.4061,1.40515,1.40525,314900000.0
2009-03-09 09:07:00,1.40525,1.4054,1.40365,1.4038,605699999.0
2009-03-09 09:08:00,1.4038,1.40385,1.40305,1.4033,351000000.0
2009-03-09 09:09:00,1.4033,1.4041,1.4033,1.4037,340300002.0
2009-03-09 09:10:00,1.4037,1.4041,1.40335,1.40405,232200000.0
2009-03-09 09:11:00,1.40405,1.4046,1.40405,1.4046,366900000.0
2009-03-09 09:12:00,1.4046,1.4046,1.404,1.40405,99800000.0
2009-03-09 09:13:00,1.40405,1.4041,1.4035,1.4035,270000000.0
2009-03-09 09:14:00,1.4035,1.40405,1.4034,1.4038,177400000.0
2009-03-09 09:15:00,1.40385,1.40425,1.4035,1.4037,172800000.0
2009-03-09 09:16:00,1.4037,1.4042,1.40355,1.40415,209800000.0
2009-03-09 09:17:00,1.40415,1.40455,1.40405,1.40435,176000000.0
2009-03-09 09:18:00,1.4044,1.4045,1.40425,1.40425,79800000.0
2009-03-09 09:19:00,1.4042,1.40455,1.40415,1.40455,197600000.0
2009-03-09 09:20:00,1.4046,1.40475,1.40455,1.40455,110800000.0
2009-03-09 09:21:00,1.4045,1.405,1.40445,1.4048,65400000.0
2009-03-09 09:22:00,1.40495,1.4059,1.40495,1.4059,197800000.0
2009-03-09 09:23:00,1.4059,1.40745,1.40585,1.4072,213800000.0
2009-03-09 09:24:00,1.4074,1.4079,1.4072,1.4079,100300000.0
2009-03-09 09:25:00,1.4079,1.408,1.40765,1.4079,51200000.0
2009-03-09 09:26:00,1.40765,1.40765,1.4067,1.40675,205800001.0
2009-03-09 09:27:00,1.4068,1.40705,1.4065,1.4065,91800000.0
2009-03-09 09:28:00,1.4066,1.40675,1.4065,1.40675,78200000.0
2009-03-09 09:29:00,1.4066,1.4066,1.40625,1.4063,149600000.0
2009-03-09 09:30:00,1.4063,1.4063,1.40575,1.4062,151400000.0
2009-03-09 09:31:00,1.40605,1.4065,1.40605,1.4063,118000000.0
2009-03-09 09:32:00,1.4063,1.40675,1.4063,1.40675,16400000.0
2009-03-09 09:33:00,1.40675,1.40785,1.40675,1.4074,176000000.0
2009-03-09 09:34:00,1.4074,1.4079,1.4073,1.4076,116999999.0
2009-03-09 09:35:00,1.4075,1.40765,1.4075,1.40765,14400000.0
2009-03-09 09:36:00,1.40765,1.409,1.40765,1.4082,240800000.0
2009-03-09 09:37:00,1.40795,1.4088,1.40795,1.40855,235999999.0
2009-03-09 09:38:00,1.40855,1.40855,1.40795,1.408,333200000.0
2009-03-09 09:39:00,1.408,1.4081,1.4073,1.40795,511800001.0
2009-03-09 09:40:00,1.40775,1.4086,1.40775,1.4081,237400000.0
2009-03-09 09:41:00,1.4081,1.40845,1.40805,1.4084,201800000.0
2009-03-09 09:42:00,1.4082,1.40845,1.40815,1.4082,104200000.0
2009-03-09 09:43:00,1.4082,1.4082,1.4078,1.40785,225000000.0
2009-03-09 09:44:00,1.40785,1.40805,1.40765,1.40785,189200000.0
2009-03-09 09:45:00,1.40785,1.40815,1.4077,1.40815,133600000.0
2009-03-09 09:46:00,1.4081,1.40875,1.4081,1.40855,368400000.0
2009-03-09 09:47:00,1.40855,1.40865,1.40845,1.40865,86600000.0
2009-03-09 09:48:00,1.40865,1.40895,1.408,1.408,162000000.0
2009-03-09 09:49:00,1.4079,1.4084,1.4074,1.40785,207800000.0
2009-03-09 09:50:00,1.40785,1.4091,1.40785,1.409,136800000.0
2009-03-09 09:51:00,1.409,1.4092,1.40885,1.4089,143200000.0
2009-03-09 09:52:00,1.40895,1.40895,1.40825,1.40825,82800000.0
2009-03-09 09:53:00,1.4083,1.4084,1.40815,1.4084,77400000.0
2009-03-09 09:54:00,1.4083,1.4084,1.40815,1.40825,28800000.0
2009-03-09 09:55:00,1.40835,1.40835,1.4081,1.40815,31000000.0
2009-03-09 09:56:00,1.4081,1.4088,1.4081,1.40815,290200000.0
2009-03-09 09:57:00,1.4082,1.40825,1.40775,1.40775,166000000.0
2009-03-09 09:58:00,1.40775,1.4081,1.4075,1.4081,104200000.0
2009-03-09 09:59:00,1.40805,1.40805,1.40745,1.40745,97400000.0
2009-03-09 10:00:00,1.4075,1.40755,1.4071,1.4071,250600001.0
2009-03-09 10:01:00,1.4071,1.4074,1.40705,1.4071,263600000.0
2009-03-09 10:02:00,1.40695,1.40695,1.406,1.406,613799999.0
2009-03-09 10:03:00,1.406,1.4062,1.4058,1.40585,449400000.0
2009-03-09 10:04:00,1.40585,1.40635,1.4058,1.40635,634999999.0
2009-03-09 10:05:00,1.40635,1.40635,1.40595,1.40605,182600000.0
2009-03-09 10:06:00,1.40595,1.40605,1.40565,1.40575,408100000.0
2009-03-09 10:07:00,1.40575,1.40575,1.40505,1.40515,264400000.0
2009-03-09 10:08:00,1.4051,1.4051,1.4042,1.4046,335100000.0
2009-03-09 10:09:00,1.4046,1.4056,1.4046,1.4052,284700001.0
2009-03-09 10:10:00,1.4052,1.4054,1.4051,1.4053,330300000.0
2009-03-09 10:11:00,1.4052,1.4055,1.40515,1.4053,210800000.0
2009-03-09 10:12:00,1.4053,1.4053,1.4048,1.40485,169300000.0
2009-03-09 10:13:00,1.40485,1.4052,1.40475,1.4048,297400000.0
2009-03-09 10:14:00,1.4048,1.40545,1.4048,1.40525,218400000.0
2009-03-09 10:15:00,1.40525,1.40535,1.40515,1.40515,318400001.0
2009-03-09 10:16:00,1.40515,1.40515,1.40455,1.4048,227400000.0
2009-03-09 10:17:00,1.40475,1.40485,1.40415,1.40415,286900000.0
2009-03-09 10:18:00,1.40405,1.4046,1.40375,1.4046,436600000.0
2009-03-09 10:19:00,1.4047,1.4047,1.4031,1.4031,916999997.0
2009-03-09 10:20:00,1.4031,1.4033,1.4019,1.40195,671400001.0
2009-03-09 10:21:00,1.40195,1.40195,1.40035,1.40055,871100004.0
2009-03-09 10:22:00,1.4007,1.40145,1.40055,1.4011,651200000.0
2009-03-09 10:23:00,1.40125,1.40125,1.39965,1.4003,687900000.0
2009-03-09 10:24:00,1.40035,1.4011,1.40025,1.4011,780799999.0
2009-03-09 10:25:00,1.4011,1.4021,1.4011,1.40135,427200000.0
2009-03-09 10:26:00,1.4014,1.40165,1.40135,1.40145,232400000.0
2009-03-09 10:27:00,1.40145,1.4019,1.40125,1.40145,482199999.0
2009-03-09 10:28:00,1.4015,1.40235,1.40145,1.40195,628199999.0
2009-03-09 10:29:00,1.4019,1.402,1.40085,1.4012,371900000.0
2009-03-09 10:30:00,1.4012,1.40125,1.40055,1.4012,328600000.0
2009-03-09 10:31:00,1.401,1.40115,1.4006,1.4008,139400000.0
2009-03-09 10:32:00,1.40075,1.40125,1.4007,1.40105,668799999.0
2009-03-09 10:33:00,1.40115,1.40125,1.4002,1.4003,407800000.0
2009-03-09 10:34:00,1.4004,1.4008,1.40005,1.40015,447499999.0
2009-03-09 10:35:00,1.40015,1.40025,1.39925,1.39935,496000000.0
2009-03-09 10:36:00,1.39935,1.39985,1.39925,1.39965,524100000.0
2009-03-09 10:37:00,1.39965,1.4,1.3996,1.39975,235400000.0
2009-03-09 10:38:00,1.39975,1.40005,1.39965,1.39995,655400000.0
2009-03-09 10:39:00,1.39995,1.4,1.39965,1.39975,246499999.0
2009-03-09 10:40:00,1.3995,1.3995,1.39755,1.398,799500000.0
2009-03-09 10:41:00,1.398,1.39835,1.39775,1.3982,724699999.0
2009-03-09 10:42:00,1.3982,1.39825,1.39715,1.39795,659900000.0
2009-03-09 10:43:00,1.39795,1.3991,1.39795,1.39825,899600000.0
2009-03-09 10:44:00,1.39825,1.39845,1.398,1.39845,431000000.0
2009-03-09 10:45:00,1.39845,1.39985,1.39845,1.39975,771700002.0
2009-03-09 10:46:00,1.39975,1.39985,1.39895,1.3996,785000001.0
2009-03-09 10:47:00,1.39955,1.40005,1.3986,1.39875,603900000.0
2009-03-09 10:48:00,1.39875,1.39905,1.39845,1.39905,530199999.0
2009-03-09 10:49:00,1.39905,1.3996,1.39895,1.3995,572200000.0
2009-03-09 10:50:00,1.3995,1.4005,1.3995,1.4005,846400000.0
2009-03-09 10:51:00,1.4005,1.40055,1.40015,1.4005,201200000.0
2009-03-09 10:52:00,1.4005,1.4013,1.4002,1.40125,785400000.0
2009-03-09 10:53:00,1.40135,1.40155,1.40115,1.40125,592100000.0
2009-03-09 10:54:00,1.4014,1.4014,1.4007,1.40095,598400000.0
2009-03-09 10:55:00,1.40095,1.40105,1.4006,1.4007,207900000.0
2009-03-09 10:56:00,1.4007,1.4007,1.40045,1.4006,300000000.0
2009-03-09 10:57:00,1.40055,1.4009,1.40025,1.4008,527800000.0
2009-03-09 10:58:00,1.4008,1.40145,1.4008,1.40145,579999998.0
2009-03-09 10:59:00,1.40155,1.4017,1.40075,1.40075,849699998.0
2009-03-09 11:00:00,1.4007,1.40175,1.40035,1.4007,590500001.0
2009-03-09 11:01:00,1.4007,1.4012,1.3998,1.40055,611400000.0
2009-03-09 11:02:00,1.4006,1.4006,1.3997,1.3997,517400000.0
2009-03-09 11:03:00,1.3997,1.39985,1.39895,1.3992,302400000.0
2009-03-09 11:04:00,1.3992,1.3993,1.39805,1.3981,560800000.0
2009-03-09 11:05:00,1.3981,1.39845,1.3979,1.39795,295900000.0
2009-03-09 11:06:00,1.39795,1.39825,1.39755,1.39815,273700000.0
2009-03-09 11:07:00,1.3981,1.39815,1.3976,1.39795,349400000.0
2009-03-09 11:08:00,1.39795,1.3981,1.39785,1.39785,257600000.0
2009-03-09 11:09:00,1.39795,1.398,1.3975,1.3976,235800000.0
2009-03-09 11:10:00,1.39765,1.39765,1.3969,1.39695,1116199995.0
2009-03-09 11:11:00,1.39695,1.39695,1.394,1.39425,950590000.0
2009-03-09 11:12:00,1.3942,1.3948,1.39375,1.3945,954899997.0
2009-03-09 11:13:00,1.3945,1.3958,1.3944,1.3957,748800001.0
2009-03-09 11:14:00,1.3957,1.3959,1.3953,1.39585,483000000.0
2009-03-09 11:15:00,1.3958,1.3958,1.3945,1.395,698399995.0
2009-03-09 11:16:00,1.39505,1.39535,1.3947,1.3948,575199999.0
2009-03-09 11:17:00,1.3948,1.3954,1.39475,1.3954,434400000.0
2009-03-09 11:18:00,1.3953,1.396,1.395,1.39595,768700003.0
2009-03-09 11:19:00,1.39595,1.39605,1.39485,1.39495,833600000.0
2009-03-09 11:20:00,1.39495,1.39555,1.3949,1.39505,224000000.0
2009-03-09 11:21:00,1.39505,1.39535,1.3949,1.3952,251000000.0
2009-03-09 11:22:00,1.39525,1.39685,1.3952,1.39675,605000000.0
2009-03-09 11:23:00,1.39675,1.39815,1.39665,1.39755,963099999.0
2009-03-09 11:24:00,1.39755,1.39775,1.39655,1.3969,584900000.0
2009-03-09 11:25:00,1.39685,1.39825,1.39675,1.39785,587599999.0
2009-03-09 11:26:00,1.39785,1.39795,1.3976,1.39785,544600000.0
2009-03-09 11:27:00,1.39785,1.39785,1.3968,1.39725,346600000.0
2009-03-09 11:28:00,1.39725,1.39745,1.3971,1.39735,215600000.0
2009-03-09 11:29:00,1.39765,1.39805,1.3975,1.3976,153000000.0
2009-03-09 11:30:00,1.3976,1.39765,1.3972,1.3974,253400000.0
2009-03-09 11:31:00,1.3974,1.39785,1.3974,1.39775,189400000.0
2009-03-09 11:32:00,1.39775,1.39775,1.3974,1.3974,114600000.0
2009-03-09 11:33:00,1.39735,1.3975,1.397,1.397,107300000.0
2009-03-09 11:34:00,1.39695,1.3975,1.39685,1.39725,704600002.0
2009-03-09 11:35:00,1.39725,1.39755,1.397,1.397,313600000.0
2009-03-09 11:36:00,1.397,1.39785,1.39685,1.3978,663200004.0
2009-03-09 11:37:00,1.39785,1.398,1.39715,1.39795,247000000.0
2009-03-09 11:38:00,1.39795,1.3982,1.3977,1.39815,227400000.0
2009-03-09 11:39:00,1.39815,1.39835,1.398,1.39805,663799997.0
2009-03-09 11:40:00,1.39805,1.39905,1.39795,1.3986,761399997.0
2009-03-09 11:41:00,1.3986,1.4,1.3986,1.399,695900000.0
2009-03-09 11:42:00,1.39905,1.3994,1.3988,1.3991,466000000.0
2009-03-09 11:43:00,1.3991,1.39915,1.39765,1.39765,443900000.0
2009-03-09 11:44:00,1.3976,1.3976,1.39715,1.39715,350200000.0
2009-03-09 11:45:00,1.39715,1.3974,1.39685,1.39735,548499999.0
2009-03-09 11:46:00,1.3973,1.39765,1.3973,1.3974,272600000.0
2009-03-09 11:47:00,1.3973,1.39775,1.3973,1.39735,379800001.0
2009-03-09 11:48:00,1.39735,1.39775,1.3968,1.3968,194200000.0
2009-03-09 11:49:00,1.39685,1.39715,1.3957,1.39575,514300000.0
2009-03-09 11:50:00,1.3959,1.3962,1.3952,1.3962,470400000.0
2009-03-09 11:51:00,1.3962,1.398,1.3962,1.3976,672299999.0
2009-03-09 11:52:00,1.3976,1.39825,1.3963,1.3963,742500000.0
2009-03-09 11:53:00,1.3963,1.39645,1.39525,1.3959,510200000.0
2009-03-09 11:54:00,1.3959,1.3959,1.39475,1.39545,616499998.0
2009-03-09 11:55:00,1.39545,1.3967,1.39525,1.39585,512399999.0
2009-03-09 11:56:00,1.39585,1.39655,1.3957,1.3965,176500000.0
2009-03-09 11:57:00,1.3965,1.3965,1.3948,1.395,343000000.0
2009-03-09 11:58:00,1.395,1.39545,1.39495,1.39545,255800000.0
2009-03-09 11:59:00,1.39545,1.39575,1.3951,1.39545,119400000.0
2009-03-09 12:00:00,1.39535,1.3957,1.3953,1.3956,291600000.0
2009-03-09 12:01:00,1.39565,1.3972,1.39565,1.39615,496400000.0
2009-03-09 12:02:00,1.39635,1.3968,1.39515,1.39515,327200000.0
2009-03-09 12:03:00,1.39505,1.39595,1.39445,1.3946,517600001.0
2009-03-09 12:04:00,1.3946,1.3949,1.39315,1.39345,490000001.0
2009-03-09 12:05:00,1.39315,1.39385,1.39315,1.39335,733600001.0
2009-03-09 12:06:00,1.39335,1.3941,1.39335,1.3941,376000000.0
2009-03-09 12:07:00,1.3941,1.3946,1.39315,1.39365,401300000.0
2009-03-09 12:08:00,1.39355,1.39415,1.3932,1.39405,382400000.0
2009-03-09 12:09:00,1.3941,1.39475,1.39405,1.39455,437000000.0
2009-03-09 12:10:00,1.39455,1.3952,1.3945,1.39515,415999997.0
2009-03-09 12:11:00,1.3952,1.3953,1.39505,1.39525,219300001.0
2009-03-09 12:12:00,1.39525,1.39545,1.3952,1.39535,208200000.0
2009-03-09 12:13:00,1.39525,1.3954,1.3941,1.39415,556900000.0
2009-03-09 12:14:00,1.39425,1.3951,1.39425,1.39495,412400000.0
2009-03-09 12:15:00,1.39495,1.39525,1.39485,1.3949,266200000.0
2009-03-09 12:16:00,1.3949,1.3949,1.39465,1.3947,191999999.0
2009-03-09 12:17:00,1.3947,1.39485,1.3938,1.39395,484199999.0
2009-03-09 12:18:00,1.3939,1.39455,1.3939,1.39415,316500001.0
2009-03-09 12:19:00,1.3942,1.39445,1.394,1.39425,188400000.0
2009-03-09 12:20:00,1.39425,1.39425,1.39355,1.394,357300000.0
2009-03-09 12:21:00,1.3942,1.39435,1.39355,1.3939,327500000.0
2009-03-09 12:22:00,1.39385,1.3941,1.3934,1.3934,328200000.0
2009-03-09 12:23:00,1.3934,1.3938,1.3931,1.39365,443600000.0
2009-03-09 12:24:00,1.39365,1.3938,1.3927,1.3927,614799996.0
2009-03-09 12:25:00,1.3927,1.39305,1.39245,1.39305,795100001.0
2009-03-09 12:26:00,1.39305,1.39385,1.39305,1.39355,509000000.0
2009-03-09 12:27:00,1.3932,1.39395,1.39315,1.39395,502000000.0
2009-03-09 12:28:00,1.3939,1.39415,1.39315,1.39315,626100000.0
2009-03-09 12:29:00,1.39305,1.3935,1.3928,1.3928,465800000.0
2009-03-09 12:30:00,1.39275,1.39285,1.39235,1.39255,686400001.0
2009-03-09 12:31:00,1.39255,1.39285,1.392,1.39205,490899999.0
2009-03-09 12:32:00,1.39205,1.39235,1.3918,1.39205,877500000.0
2009-03-09 12:33:00,1.39215,1.39235,1.39085,1.39105,728200000.0
2009-03-09 12:34:00,1.3911,1.39165,1.3911,1.3916,826200000.0
2009-03-09 12:35:00,1.39165,1.39205,1.39165,1.39165,451900000.0
2009-03-09 12:36:00,1.39165,1.39235,1.39165,1.39195,573000000.0
2009-03-09 12:37:00,1.39195,1.3922,1.3917,1.39215,680999999.0
2009-03-09 12:38:00,1.39215,1.39335,1.3918,1.3931,910200000.0
2009-03-09 12:39:00,1.3931,1.3931,1.3918,1.39205,779600001.0
2009-03-09 12:40:00,1.39205,1.39205,1.39065,1.39065,580200001.0
2009-03-09 12:41:00,1.39075,1.39095,1.39065,1.3909,508800000.0
2009-03-09 12:42:00,1.39085,1.3912,1.39075,1.3912,650600000.0
2009-03-09 12:43:00,1.39115,1.3914,1.39075,1.39105,571100002.0
2009-03-09 12:44:00,1.39105,1.39125,1.391,1.39105,471200000.0
2009-03-09 12:45:00,1.39105,1.3912,1.39085,1.391,835600003.0
2009-03-09 12:46:00,1.391,1.39105,1.39015,1.3902,729399999.0
2009-03-09 12:47:00,1.3902,1.3902,1.38845,1.38935,802899998.0
2009-03-09 12:48:00,1.38925,1.3898,1.38925,1.38955,485999999.0
2009-03-09 12:49:00,1.38955,1.3899,1.38945,1.38955,380800001.0
2009-03-09 12:50:00,1.3896,1.38995,1.38935,1.3899,344600000.0
2009-03-09 12:51:00,1.3898,1.39025,1.3898,1.39015,367600000.0
2009-03-09 12:52:00,1.39025,1.39085,1.39015,1.39065,312200000.0
2009-03-09 12:53:00,1.39075,1.39075,1.39035,1.3905,1020200000.0
2009-03-09 12:54:00,1.3906,1.39075,1.39035,1.39045,209600000.0
2009-03-09 12:55:00,1.39045,1.3906,1.3904,1.3904,232800000.0
2009-03-09 12:56:00,1.3904,1.3906,1.38965,1.39,308600000.0
2009-03-09 12:57:00,1.3899,1.3901,1.38975,1.38985,313200000.0
2009-03-09 12:58:00,1.38985,1.39015,1.389,1.38905,539299995.0
2009-03-09 12:59:00,1.38895,1.3891,1.38845,1.3887,289799998.0
2009-03-09 13:00:00,1.38875,1.3888,1.38815,1.38815,586400001.0
2009-03-09 13:01:00,1.38815,1.38835,1.38805,1.38835,534400002.0
2009-03-09 13:02:00,1.3883,1.3883,1.38805,1.3881,625000000.0
2009-03-09 13:03:00,1.3881,1.38825,1.3876,1.3881,569900001.0
2009-03-09 13:04:00,1.3881,1.38855,1.3879,1.38845,477000000.0
2009-03-09 13:05:00,1.38845,1.38845,1.3877,1.38815,574300000.0
2009-03-09 13:06:00,1.3881,1.3886,1.38805,1.3883,436200000.0
2009-03-09 13:07:00,1.3883,1.3885,1.38805,1.38845,284400000.0
2009-03-09 13:08:00,1.3885,1.38915,1.3885,1.38905,181900000.0
2009-03-09 13:09:00,1.3891,1.3895,1.389,1.389,173800000.0
2009-03-09 13:10:00,1.38895,1.38955,1.3886,1.38915,518400002.0
2009-03-09 13:11:00,1.38895,1.38935,1.3888,1.3893,370300000.0
2009-03-09 13:12:00,1.3893,1.3894,1.38815,1.38845,407500001.0
2009-03-09 13:13:00,1.38845,1.38855,1.38765,1.38785,577799999.0
2009-03-09 13:14:00,1.388,1.3881,1.38645,1.3866,590800000.0
2009-03-09 13:15:00,1.38665,1.38735,1.38655,1.387,334000000.0
2009-03-09 13:16:00,1.387,1.38755,1.38685,1.3874,182800000.0
2009-03-09 13:17:00,1.38745,1.3883,1.38745,1.38815,182600000.0
2009-03-09 13:18:00,1.3882,1.38885,1.3882,1.38855,215300000.0
2009-03-09 13:19:00,1.3885,1.3885,1.38745,1.3877,200600000.0
2009-03-09 13:20:00,1.3877,1.3886,1.38765,1.38805,239700000.0
2009-03-09 13:21:00,1.3881,1.3883,1.3875,1.38755,262000000.0
2009-03-09 13:22:00,1.38755,1.3878,1.3867,1.3867,345400000.0
2009-03-09 13:23:00,1.38675,1.38675,1.386,1.3862,353000000.0
2009-03-09 13:24:00,1.3862,1.3865,1.3862,1.3864,410800001.0
2009-03-09 13:25:00,1.3865,1.38765,1.38645,1.3876,529600000.0
2009-03-09 13:26:00,1.38755,1.3885,1.38755,1.38825,481100001.0
2009-03-09 13:27:00,1.38845,1.38875,1.3879,1.3887,263400000.0
2009-03-09 13:28:00,1.38865,1.38885,1.38815,1.38875,162400000.0
2009-03-09 13:29:00,1.3887,1.3888,1.387,1.387,381200000.0
2009-03-09 13:30:00,1.3872,1.3879,1.3867,1.38775,515800000.0
2009-03-09 13:31:00,1.38775,1.38825,1.3875,1.38825,387400000.0
2009-03-09 13:32:00,1.38825,1.3884,1.38815,1.38825,225799998.0
2009-03-09 13:33:00,1.38825,1.3883,1.3881,1.3883,269400000.0
2009-03-09 13:34:00,1.3883,1.3883,1.38755,1.38795,380000000.0
2009-03-09 13:35:00,1.38795,1.3882,1.38795,1.38795,498200001.0
2009-03-09 13:36:00,1.388,1.38875,1.388,1.38825,383500000.0
2009-03-09 13:37:00,1.38825,1.38825,1.38825,1.38825,197400000.0
2009-03-09 13:38:00,1.3883,1.3883,1.38805,1.38815,217100000.0
2009-03-09 13:39:00,1.3882,1.38835,1.38805,1.38805,271200000.0
2009-03-09 13:40:00,1.38805,1.3882,1.38805,1.38805,61800000.0
2009-03-09 13:41:00,1.38805,1.38825,1.3879,1.38795,275000000.0
2009-03-09 13:42:00,1.38795,1.38815,1.3876,1.38805,403200000.0
2009-03-09 13:43:00,1.38815,1.38865,1.3877,1.38855,352000000.0
2009-03-09 13:44:00,1.38855,1.38865,1.38715,1.3873,579600001.0
2009-03-09 13:45:00,1.38725,1.3874,1.3857,1.386,509899999.0
2009-03-09 13:46:00,1.38595,1.38695,1.38585,1.38655,656400000.0
2009-03-09 13:47:00,1.3868,1.3878,1.38655,1.38685,418500000.0
2009-03-09 13:48:00,1.3869,1.38705,1.38665,1.3869,255200000.0
2009-03-09 13:49:00,1.387,1.38755,1.3869,1.38705,258900000.0
2009-03-09 13:50:00,1.38705,1.3871,1.3869,1.38705,74200000.0
2009-03-09 13:51:00,1.387,1.38715,1.38665,1.38665,189400001.0
2009-03-09 13:52:00,1.38665,1.3868,1.38665,1.3868,56200000.0
2009-03-09 13:53:00,1.3868,1.38715,1.38665,1.38695,179800000.0
2009-03-09 13:54:00,1.38695,1.38705,1.38655,1.3866,198900000.0
2009-03-09 13:55:00,1.38655,1.3866,1.38645,1.38655,122800000.0
2009-03-09 13:56:00,1.3865,1.3866,1.38645,1.38645,31600000.0
2009-03-09 13:57:00,1.38645,1.3867,1.38635,1.3867,175400000.0
2009-03-09 13:58:00,1.3867,1.3868,1.3865,1.38675,337200000.0
2009-03-09 13:59:00,1.38675,1.3868,1.38625,1.38625,356600000.0
2009-03-09 14:00:00,1.38615,1.38635,1.3851,1.3851,617300001.0
2009-03-09 14:01:00,1.38505,1.38515,1.3839,1.38395,977200001.0
2009-03-09 14:02:00,1.38395,1.38435,1.38365,1.3839,867800000.0
2009-03-09 14:03:00,1.3838,1.38415,1.38285,1.38295,452300000.0
2009-03-09 14:04:00,1.38295,1.3839,1.38295,1.3836,483800000.0
2009-03-09 14:05:00,1.38355,1.38395,1.38325,1.38365,456600000.0
2009-03-09 14:06:00,1.38365,1.384,1.38345,1.38375,682800000.0
2009-03-09 14:07:00,1.38375,1.3852,1.3837,1.3852,802100002.0
2009-03-09 14:08:00,1.3851,1.38575,1.3848,1.38555,682100000.0
2009-03-09 14:09:00,1.38555,1.38575,1.3851,1.38545,673799999.0
2009-03-09 14:10:00,1.38545,1.38545,1.38485,1.3852,274500000.0
2009-03-09 14:11:00,1.38515,1.3853,1.3849,1.3853,199100000.0
2009-03-09 14:12:00,1.38525,1.3857,1.38515,1.38535,168400000.0
2009-03-09 14:13:00,1.38535,1.38555,1.3853,1.3855,251600000.0
2009-03-09 14:14:00,1.3854,1.386,1.38515,1.38575,509900001.0
2009-03-09 14:15:00,1.38575,1.3859,1.38505,1.38525,285400000.0
2009-03-09 14:16:00,1.3853,1.38555,1.384,1.3841,458900000.0
2009-03-09 14:17:00,1.3841,1.38475,1.38385,1.38475,528600000.0
2009-03-09 14:18:00,1.38475,1.3851,1.38475,1.38505,75100000.0
2009-03-09 14:19:00,1.3851,1.3851,1.3846,1.3847,711600000.0
2009-03-09 14:20:00,1.3848,1.3848,1.38405,1.38415,207600000.0
2009-03-09 14:21:00,1.38415,1.3844,1.38365,1.3839,313800000.0
2009-03-09 14:22:00,1.3839,1.38425,1.38385,1.38405,297900000.0
2009-03-09 14:23:00,1.38415,1.38425,1.3833,1.38415,167900000.0
2009-03-09 14:24:00,1.38435,1.3845,1.3842,1.3843,149800000.0
2009-03-09 14:25:00,1.3843,1.38455,1.3834,1.3834,460800000.0
2009-03-09 14:26:00,1.38345,1.38395,1.38335,1.3837,353200000.0
2009-03-09 14:27:00,1.3837,1.3838,1.3826,1.38265,556400000.0
2009-03-09 14:28:00,1.38275,1.38315,1.38245,1.38295,357650000.0
2009-03-09 14:29:00,1.3832,1.38325,1.3823,1.38275,304350000.0
2009-03-09 14:30:00,1.38275,1.38305,1.38265,1.38305,185800000.0
2009-03-09 14:31:00,1.38305,1.3832,1.3822,1.38245,534300001.0
2009-03-09 14:32:00,1.38235,1.3825,1.38185,1.38185,403150000.0
2009-03-09 14:33:00,1.382,1.3824,1.38185,1.3824,155125000.0
2009-03-09 14:34:00,1.3824,1.38245,1.38165,1.3817,136300000.0
2009-03-09 14:35:00,1.38175,1.38215,1.38165,1.38175,491000000.0
2009-03-09 14:36:00,1.38175,1.3818,1.38075,1.38075,700150000.0
2009-03-09 14:37:00,1.38075,1.38085,1.3805,1.3805,138700000.0
2009-03-09 14:38:00,1.38045,1.3805,1.38005,1.3801,297800000.0
2009-03-09 14:39:00,1.3801,1.38055,1.38005,1.3804,289150000.0
2009-03-09 14:40:00,1.3804,1.38075,1.38015,1.38045,479600000.0
2009-03-09 14:41:00,1.3805,1.38075,1.38025,1.38055,391000001.0
2009-03-09 14:42:00,1.38055,1.38075,1.37985,1.37985,712000001.0
2009-03-09 14:43:00,1.37965,1.3801,1.3792,1.37935,844999999.0
2009-03-09 14:44:00,1.37955,1.37955,1.37865,1.3789,463100000.0
2009-03-09 14:45:00,1.3789,1.37895,1.37765,1.3787,521900000.0
2009-03-09 14:46:00,1.37865,1.37955,1.3785,1.37945,474899998.0
2009-03-09 14:47:00,1.3795,1.3807,1.37945,1.38065,345400000.0
2009-03-09 14:48:00,1.3808,1.3809,1.38015,1.3802,433800000.0
2009-03-09 14:49:00,1.38015,1.38015,1.37905,1.37965,590900001.0
2009-03-09 14:50:00,1.37965,1.37965,1.37865,1.37935,624600000.0
2009-03-09 14:51:00,1.37935,1.37945,1.37835,1.3785,460000000.0
2009-03-09 14:52:00,1.37855,1.3786,1.3777,1.3781,537600000.0
2009-03-09 14:53:00,1.37805,1.3787,1.3778,1.37785,274500000.0
2009-03-09 14:54:00,1.37795,1.378,1.3766,1.3767,714900003.0
2009-03-09 14:55:00,1.37675,1.37775,1.3767,1.37775,592800000.0
2009-03-09 14:56:00,1.3778,1.37785,1.3773,1.3776,388000000.0
2009-03-09 14:57:00,1.37765,1.3778,1.37715,1.3776,409000001.0
2009-03-09 14:58:00,1.37755,1.37785,1.3773,1.37775,317400000.0
2009-03-09 14:59:00,1.37775,1.3783,1.37765,1.37825,333100000.0
2009-03-09 15:00:00,1.37825,1.3799,1.3782,1.37945,378200000.0
2009-03-09 15:01:00,1.3797,1.38065,1.37915,1.3805,442800000.0
2009-03-09 15:02:00,1.3805,1.3809,1.3798,1.3799,354100000.0
2009-03-09 15:03:00,1.3798,1.3802,1.3796,1.38005,225000000.0
2009-03-09 15:04:00,1.38005,1.3804,1.3798,1.3798,143100000.0
2009-03-09 15:05:00,1.3798,1.38005,1.37965,1.3799,195600000.0
2009-03-09 15:06:00,1.3799,1.3803,1.37955,1.37965,330699999.0
2009-03-09 15:07:00,1.37965,1.3803,1.3795,1.3801,204000000.0
2009-03-09 15:08:00,1.38015,1.38035,1.37925,1.37935,387400000.0
2009-03-09 15:09:00,1.37935,1.3806,1.37915,1.3803,449900001.0
2009-03-09 15:10:00,1.38025,1.38035,1.3797,1.38,430900000.0
2009-03-09 15:11:00,1.37995,1.38035,1.3799,1.3802,157600000.0
2009-03-09 15:12:00,1.3802,1.3802,1.37945,1.37945,371700000.0
2009-03-09 15:13:00,1.37945,1.3797,1.37905,1.37905,539600001.0
2009-03-09 15:14:00,1.37915,1.3796,1.37845,1.37845,527900001.0
2009-03-09 15:15:00,1.37835,1.37875,1.3782,1.37845,349200000.0
2009-03-09 15:16:00,1.37845,1.37845,1.378,1.378,233000000.0
2009-03-09 15:17:00,1.37815,1.37825,1.3776,1.378,941800005.0
2009-03-09 15:18:00,1.378,1.37805,1.37615,1.37645,821200001.0
2009-03-09 15:19:00,1.37655,1.3766,1.37525,1.37565,986300000.0
2009-03-09 15:20:00,1.3756,1.37605,1.37415,1.37435,859599999.0
2009-03-09 15:21:00,1.37435,1.37575,1.37425,1.37545,629900001.0
2009-03-09 15:22:00,1.37535,1.37565,1.3751,1.37565,485000004.0
2009-03-09 15:23:00,1.37565,1.3766,1.37555,1.37625,306400000.0
2009-03-09 15:24:00,1.3763,1.3766,1.37615,1.3766,496799999.0
2009-03-09 15:25:00,1.3766,1.3768,1.3759,1.3759,407900001.0
2009-03-09 15:26:00,1.3759,1.3766,1.37585,1.37635,868100001.0
2009-03-09 15:27:00,1.37635,1.37695,1.3761,1.3765,1114400002.0
2009-03-09 15:28:00,1.3765,1.377,1.3765,1.377,498000000.0
2009-03-09 15:29:00,1.37685,1.37695,1.3766,1.3766,494999997.0
2009-03-09 15:30:00,1.3766,1.37705,1.3763,1.37705,609000001.0
2009-03-09 15:31:00,1.37705,1.37795,1.37655,1.37775,922999998.0
2009-03-09 15:32:00,1.37775,1.37815,1.3768,1.37795,948500005.0
2009-03-09 15:33:00,1.37785,1.37825,1.37755,1.37815,742299999.0
2009-03-09 15:34:00,1.37815,1.3792,1.37815,1.37835,881400000.0
2009-03-09 15:35:00,1.3783,1.379,1.37825,1.3788,516599999.0
2009-03-09 15:36:00,1.3788,1.3791,1.3784,1.3785,833000002.0
2009-03-09 15:37:00,1.37855,1.37915,1.3782,1.37905,656800000.0
2009-03-09 15:38:00,1.37905,1.37925,1.37875,1.3791,638000000.0
2009-03-09 15:39:00,1.3791,1.3798,1.379,1.37945,770499999.0
2009-03-09 15:40:00,1.37945,1.3803,1.37925,1.38015,609599998.0
2009-03-09 15:41:00,1.38015,1.38065,1.38,1.3805,746000000.0
2009-03-09 15:42:00,1.3805,1.38115,1.38015,1.3805,896000000.0
2009-03-09 15:43:00,1.3805,1.3806,1.37965,1.37975,936000003.0
2009-03-09 15:44:00,1.37975,1.37985,1.37955,1.37975,530400001.0
2009-03-09 15:45:00,1.37975,1.38,1.37955,1.37955,608799999.0
2009-03-09 15:46:00,1.37955,1.3801,1.3795,1.37985,657400003.0
2009-03-09 15:47:00,1.37985,1.3811,1.37965,1.3808,860200000.0
2009-03-09 15:48:00,1.38085,1.38135,1.3806,1.38125,700299996.0
2009-03-09 15:49:00,1.38115,1.3816,1.381,1.3813,839199999.0
2009-03-09 15:50:00,1.3813,1.38175,1.3812,1.3816,1030199998.0
2009-03-09 15:51:00,1.3816,1.38245,1.38145,1.3816,844800000.0
2009-03-09 15:52:00,1.38155,1.38155,1.3811,1.38135,713600000.0
2009-03-09 15:53:00,1.38135,1.3818,1.3811,1.3817,975700000.0
2009-03-09 15:54:00,1.3817,1.382,1.38105,1.3811,908600000.0
2009-03-09 15:55:00,1.3812,1.3816,1.3811,1.3813,761400000.0
2009-03-09 15:56:00,1.3813,1.3818,1.38105,1.38135,648400000.0
2009-03-09 15:57:00,1.38135,1.3815,1.3807,1.3807,695400001.0
2009-03-09 15:58:00,1.3807,1.3808,1.38005,1.38015,754300001.0
2009-03-09 15:59:00,1.38015,1.38055,1.38,1.38025,714399997.0
2009-03-09 16:00:00,1.3802,1.38075,1.3802,1.3806,775700001.0
2009-03-09 16:01:00,1.3806,1.3809,1.3804,1.38055,726100000.0
2009-03-09 16:02:00,1.38055,1.38135,1.38055,1.3811,607299998.0
2009-03-09 16:03:00,1.38105,1.3822,1.38105,1.3815,779900001.0
2009-03-09 16:04:00,1.3815,1.38235,1.38135,1.38215,546599997.0
2009-03-09 16:05:00,1.38215,1.3829,1.38215,1.3829,515800000.0
2009-03-09 16:06:00,1.38285,1.38335,1.3826,1.38315,944800001.0
2009-03-09 16:07:00,1.38315,1.38355,1.38285,1.38315,764400000.0
2009-03-09 16:08:00,1.38315,1.38335,1.38295,1.3832,717300000.0
2009-03-09 16:09:00,1.3832,1.3833,1.38255,1.3826,748999999.0
2009-03-09 16:10:00,1.3826,1.38295,1.38255,1.38295,328800000.0
2009-03-09 16:11:00,1.38295,1.38355,1.3829,1.3834,224200000.0
2009-03-09 16:12:00,1.3833,1.3837,1.38325,1.3836,320500000.0
2009-03-09 16:13:00,1.3836,1.3848,1.38355,1.3848,414200001.0
2009-03-09 16:14:00,1.3848,1.3849,1.38365,1.3838,397400000.0
2009-03-09 16:15:00,1.38375,1.38485,1.3837,1.38465,346600000.0
2009-03-09 16:16:00,1.38465,1.38475,1.38355,1.38365,412200000.0
2009-03-09 16:17:00,1.3837,1.384,1.3836,1.3839,139700000.0
2009-03-09 16:18:00,1.38385,1.38405,1.38305,1.38305,589800000.0
2009-03-09 16:19:00,1.38305,1.38305,1.38215,1.38215,312900000.0
2009-03-09 16:20:00,1.38215,1.3825,1.3816,1.3822,468799999.0
2009-03-09 16:21:00,1.38205,1.38215,1.38145,1.38145,796900000.0
2009-03-09 16:22:00,1.38145,1.38145,1.38065,1.3809,273800000.0
2009-03-09 16:23:00,1.3809,1.3815,1.3807,1.38085,319500000.0
2009-03-09 16:24:00,1.3808,1.38115,1.38075,1.38105,309300000.0
2009-03-09 16:25:00,1.38105,1.3827,1.3808,1.3827,296000000.0
2009-03-09 16:26:00,1.3827,1.3827,1.3817,1.38175,190600000.0
2009-03-09 16:27:00,1.3819,1.38235,1.3819,1.38225,68200000.0
2009-03-09 16:28:00,1.3822,1.38245,1.3812,1.3812,345500000.0
2009-03-09 16:29:00,1.3812,1.38215,1.3812,1.382,240400000.0
2009-03-09 16:30:00,1.382,1.38215,1.38165,1.3818,206299999.0
2009-03-09 16:31:00,1.3818,1.38225,1.3816,1.38215,286200000.0
2009-03-09 16:32:00,1.38215,1.3827,1.3819,1.38265,314600001.0
2009-03-09 16:33:00,1.38265,1.38265,1.3815,1.38155,297400000.0
2009-03-09 16:34:00,1.38155,1.3816,1.38085,1.3809,303300000.0
2009-03-09 16:35:00,1.38085,1.381,1.3804,1.38055,213300000.0
2009-03-09 16:36:00,1.38055,1.3808,1.37945,1.3795,389700000.0
2009-03-09 16:37:00,1.3795,1.37955,1.3775,1.3777,518300000.0
2009-03-09 16:38:00,1.3779,1.37855,1.37715,1.378,602499999.0
2009-03-09 16:39:00,1.378,1.37845,1.3777,1.37825,304200000.0
2009-03-09 16:40:00,1.37805,1.37825,1.3772,1.37795,528000000.0
2009-03-09 16:41:00,1.37805,1.37885,1.37795,1.37875,355800000.0
2009-03-09 16:42:00,1.3788,1.3789,1.37835,1.37875,155800000.0
2009-03-09 16:43:00,1.3788,1.37985,1.3787,1.37955,286300000.0
2009-03-09 16:44:00,1.3796,1.38055,1.3796,1.38005,445400000.0
2009-03-09 16:45:00,1.37995,1.38035,1.37995,1.38025,248600000.0
2009-03-09 16:46:00,1.38025,1.38055,1.3802,1.38025,198100000.0
2009-03-09 16:47:00,1.38025,1.38055,1.3795,1.37955,307000000.0
2009-03-09 16:48:00,1.3795,1.38005,1.37925,1.37925,588200001.0
2009-03-09 16:49:00,1.37935,1.37955,1.37905,1.3791,457800000.0
2009-03-09 16:50:00,1.37905,1.3792,1.37875,1.37885,336699999.0
2009-03-09 16:51:00,1.37885,1.37945,1.37885,1.3789,465900001.0
2009-03-09 16:52:00,1.3789,1.3795,1.3788,1.37935,566000000.0
2009-03-09 16:53:00,1.37935,1.37965,1.37905,1.37955,547900000.0
2009-03-09 16:54:00,1.3796,1.37995,1.3788,1.3795,524900001.0
2009-03-09 16:55:00,1.3795,1.37985,1.3786,1.37935,445400000.0
2009-03-09 16:56:00,1.3793,1.37935,1.3789,1.37915,371200000.0
2009-03-09 16:57:00,1.3793,1.37965,1.3787,1.3787,326160000.0
2009-03-09 16:58:00,1.3787,1.3788,1.3782,1.3787,434199999.0
2009-03-09 16:59:00,1.37865,1.3787,1.37835,1.37845,475300001.0
2009-03-09 17:00:00,1.37845,1.379,1.3781,1.37895,301099999.0
2009-03-09 17:01:00,1.3789,1.37925,1.3788,1.37905,344600000.0
2009-03-09 17:02:00,1.37905,1.37935,1.3789,1.37935,148300000.0
2009-03-09 17:03:00,1.3794,1.37965,1.379,1.37945,437800000.0
2009-03-09 17:04:00,1.37945,1.37955,1.3792,1.3792,197000000.0
2009-03-09 17:05:00,1.37925,1.3793,1.379,1.3791,59200000.0
2009-03-09 17:06:00,1.37915,1.3794,1.3784,1.3784,286500000.0
2009-03-09 17:07:00,1.3784,1.37865,1.3781,1.3786,215100000.0
2009-03-09 17:08:00,1.37865,1.3794,1.3786,1.37915,213900000.0
2009-03-09 17:09:00,1.37915,1.3798,1.37905,1.37905,365400000.0
2009-03-09 17:10:00,1.37905,1.37965,1.379,1.3794,341000000.0
2009-03-09 17:11:00,1.3794,1.3795,1.3787,1.3791,204800000.0
2009-03-09 17:12:00,1.3791,1.3791,1.37865,1.37885,367900000.0
2009-03-09 17:13:00,1.37885,1.3794,1.3786,1.3794,596700001.0
2009-03-09 17:14:00,1.37925,1.3795,1.3787,1.379,582199999.0
2009-03-09 17:15:00,1.379,1.37965,1.37895,1.3791,478600002.0
2009-03-09 17:16:00,1.3791,1.37975,1.37905,1.37955,674999999.0
2009-03-09 17:17:00,1.37955,1.3796,1.3784,1.3786,593199999.0
2009-03-09 17:18:00,1.3786,1.37875,1.37835,1.37865,293200003.0
2009-03-09 17:19:00,1.3787,1.37875,1.37755,1.3776,665600004.0
2009-03-09 17:20:00,1.37755,1.3783,1.377,1.377,852999999.0
2009-03-09 17:21:00,1.37695,1.37695,1.3765,1.3767,256701000.0
2009-03-09 17:22:00,1.3767,1.3775,1.3766,1.3775,389500001.0
2009-03-09 17:23:00,1.3776,1.37845,1.3773,1.37815,303300000.0
2009-03-09 17:24:00,1.37815,1.37875,1.37785,1.37815,193899999.0
2009-03-09 17:25:00,1.3781,1.37875,1.37795,1.3786,387800000.0
2009-03-09 17:26:00,1.3786,1.3788,1.3783,1.3786,265260000.0
2009-03-09 17:27:00,1.3786,1.3789,1.3785,1.3786,292800000.0
2009-03-09 17:28:00,1.37865,1.37875,1.3782,1.37825,202200000.0
2009-03-09 17:29:00,1.3783,1.3783,1.37695,1.3775,335800000.0
2009-03-09 17:30:00,1.3775,1.3784,1.3775,1.37825,288760000.0
2009-03-09 17:31:00,1.37825,1.37845,1.3778,1.3778,179300000.0
2009-03-09 17:32:00,1.3778,1.3788,1.37725,1.37825,402760000.0
2009-03-09 17:33:00,1.37825,1.37885,1.37755,1.37805,298300000.0
2009-03-09 17:34:00,1.3781,1.3785,1.3781,1.3783,464300000.0
2009-03-09 17:35:00,1.3783,1.37895,1.37815,1.3782,298700000.0
2009-03-09 17:36:00,1.37825,1.3786,1.378,1.37835,473000001.0
2009-03-09 17:37:00,1.37835,1.3789,1.3783,1.3783,225500001.0
2009-03-09 17:38:00,1.3783,1.37895,1.37825,1.3789,175600000.0
2009-03-09 17:39:00,1.3789,1.37895,1.3786,1.3787,167400000.0
2009-03-09 17:40:00,1.37875,1.37885,1.3786,1.37865,93000000.0
2009-03-09 17:41:00,1.37865,1.37865,1.37795,1.37795,181900000.0
2009-03-09 17:42:00,1.3779,1.378,1.3765,1.37655,461200001.0
2009-03-09 17:43:00,1.37655,1.37745,1.3765,1.37675,271100000.0
2009-03-09 17:44:00,1.37675,1.378,1.37675,1.37765,322800000.0
2009-03-09 17:45:00,1.37765,1.378,1.37765,1.37775,235700000.0
2009-03-09 17:46:00,1.37775,1.3779,1.37725,1.3774,235900000.0
2009-03-09 17:47:00,1.37745,1.3775,1.3769,1.377,164500000.0
2009-03-09 17:48:00,1.37695,1.37745,1.37695,1.37705,144000000.0
2009-03-09 17:49:00,1.377,1.37705,1.3763,1.3765,502400000.0
2009-03-09 17:50:00,1.3765,1.37655,1.37615,1.3762,362800000.0
2009-03-09 17:51:00,1.3762,1.3763,1.37575,1.3761,433600000.0
2009-03-09 17:52:00,1.37605,1.37665,1.3756,1.37645,625900000.0
2009-03-09 17:53:00,1.37645,1.3766,1.3756,1.37575,500300000.0
2009-03-09 17:54:00,1.3758,1.37655,1.37575,1.37645,576200000.0
2009-03-09 17:55:00,1.37645,1.37645,1.37575,1.3761,567400000.0
2009-03-09 17:56:00,1.3761,1.37635,1.37525,1.37575,640700000.0
2009-03-09 17:57:00,1.37555,1.3758,1.37525,1.3755,763200000.0
2009-03-09 17:58:00,1.37535,1.37685,1.3753,1.37615,550000001.0
2009-03-09 17:59:00,1.37615,1.37735,1.3751,1.37545,626000000.0
2009-03-09 18:00:00,1.3756,1.37645,1.3755,1.3764,304400000.0
2009-03-09 18:01:00,1.37635,1.3764,1.3759,1.3763,522600000.0
2009-03-09 18:02:00,1.3764,1.3769,1.37615,1.37665,503000000.0
2009-03-09 18:03:00,1.37665,1.3768,1.3759,1.37615,516800000.0
2009-03-09 18:04:00,1.37615,1.37665,1.3759,1.37625,564100000.0
2009-03-09 18:05:00,1.37625,1.3763,1.37585,1.37625,90200000.0
2009-03-09 18:06:00,1.37625,1.37655,1.3758,1.3758,332200001.0
2009-03-09 18:07:00,1.3758,1.3759,1.3757,1.3758,96000000.0
2009-03-09 18:08:00,1.37585,1.3763,1.3757,1.3758,405200000.0
2009-03-09 18:09:00,1.3758,1.37585,1.37565,1.3757,188800000.0
2009-03-09 18:10:00,1.37575,1.3762,1.37565,1.37595,336799999.0
2009-03-09 18:11:00,1.376,1.37695,1.376,1.3768,313600000.0
2009-03-09 18:12:00,1.3768,1.37765,1.3766,1.3776,401706000.0
2009-03-09 18:13:00,1.3776,1.37875,1.37725,1.3782,429399999.0
2009-03-09 18:14:00,1.3782,1.37935,1.3781,1.37925,403000001.0
2009-03-09 18:15:00,1.37925,1.3798,1.3788,1.3798,652300000.0
2009-03-09 18:16:00,1.3797,1.38035,1.37935,1.3803,548100003.0
2009-03-09 18:17:00,1.3802,1.38155,1.38015,1.3808,446600000.0
2009-03-09 18:18:00,1.38085,1.381,1.3805,1.38055,320800000.0
2009-03-09 18:19:00,1.38065,1.3817,1.38065,1.3817,490300000.0
2009-03-09 18:20:00,1.3817,1.3819,1.381,1.3815,330400000.0
2009-03-09 18:21:00,1.38155,1.38165,1.38105,1.38155,488400000.0
2009-03-09 18:22:00,1.38145,1.3819,1.38135,1.3816,323800000.0
2009-03-09 18:23:00,1.3816,1.38215,1.38145,1.3817,338200000.0
2009-03-09 18:24:00,1.3818,1.382,1.38135,1.3816,467700000.0
2009-03-09 18:25:00,1.38165,1.3819,1.38115,1.38135,699600000.0
2009-03-09 18:26:00,1.38135,1.3814,1.38115,1.3812,431700000.0
2009-03-09 18:27:00,1.38125,1.38175,1.3811,1.38175,168200000.0
2009-03-09 18:28:00,1.38175,1.3819,1.38135,1.38145,693200001.0
2009-03-09 18:29:00,1.38145,1.3819,1.3814,1.3814,501600000.0
2009-03-09 18:30:00,1.38145,1.3816,1.381,1.381,394700000.0
2009-03-09 18:31:00,1.381,1.381,1.3806,1.3808,425400000.0
2009-03-09 18:32:00,1.3808,1.3812,1.38055,1.38105,259800000.0
2009-03-09 18:33:00,1.38105,1.38145,1.38105,1.3812,560400000.0
2009-03-09 18:34:00,1.3812,1.3814,1.3812,1.38125,233000000.0
2009-03-09 18:35:00,1.38125,1.3813,1.381,1.38105,188800000.0
2009-03-09 18:36:00,1.38105,1.3812,1.3808,1.38105,594699999.0
2009-03-09 18:37:00,1.3812,1.3812,1.3804,1.3804,605900000.0
2009-03-09 18:38:00,1.38035,1.38055,1.38025,1.3805,343100000.0
2009-03-09 18:39:00,1.3805,1.3807,1.38015,1.3802,477000000.0
2009-03-09 18:40:00,1.3802,1.3808,1.38005,1.3803,399100000.0
2009-03-09 18:41:00,1.38025,1.3807,1.38015,1.38045,521099999.0
2009-03-09 18:42:00,1.38045,1.3807,1.3802,1.3804,590500000.0
2009-03-09 18:43:00,1.3804,1.3808,1.3802,1.3805,304000000.0
2009-03-09 18:44:00,1.38055,1.381,1.38055,1.38075,163900000.0
2009-03-09 18:45:00,1.3808,1.38095,1.3806,1.38085,158200000.0
2009-03-09 18:46:00,1.38085,1.3809,1.3806,1.3807,194800000.0
2009-03-09 18:47:00,1.3806,1.38085,1.38055,1.3807,285000000.0
2009-03-09 18:48:00,1.3807,1.38095,1.38065,1.38095,429900001.0
2009-03-09 18:49:00,1.3809,1.3812,1.38065,1.3811,256000000.0
2009-03-09 18:50:00,1.3811,1.3812,1.381,1.38115,197400000.0
2009-03-09 18:51:00,1.38115,1.38225,1.38115,1.382,163600000.0
2009-03-09 18:52:00,1.382,1.382,1.38155,1.3817,125800000.0
2009-03-09 18:53:00,1.38165,1.3817,1.3816,1.3816,124800000.0
2009-03-09 18:54:00,1.3816,1.3817,1.3815,1.38165,126100000.0
2009-03-09 18:55:00,1.3818,1.3825,1.3818,1.3822,168800000.0
2009-03-09 18:56:00,1.3822,1.3825,1.3821,1.3823,259500000.0
2009-03-09 18:57:00,1.3823,1.3823,1.38205,1.38205,216400000.0
2009-03-09 18:58:00,1.382,1.3821,1.38165,1.38185,344800000.0
2009-03-09 18:59:00,1.3818,1.3819,1.38155,1.3816,322200000.0
2009-03-09 19:00:00,1.3817,1.38175,1.38155,1.38165,140200000.0
2009-03-09 19:01:00,1.38165,1.3818,1.38145,1.38155,533200000.0
2009-03-09 19:02:00,1.38145,1.38165,1.38125,1.38145,404800000.0
2009-03-09 19:03:00,1.3815,1.3817,1.38145,1.3816,244400000.0
2009-03-09 19:04:00,1.3816,1.3816,1.3812,1.3812,242600000.0
2009-03-09 19:05:00,1.38145,1.38145,1.3803,1.3803,304800000.0
2009-03-09 19:06:00,1.3803,1.38045,1.38005,1.38015,221200000.0
2009-03-09 19:07:00,1.38015,1.38035,1.37995,1.38035,376800000.0
2009-03-09 19:08:00,1.38035,1.38035,1.3801,1.3801,250399999.0
2009-03-09 19:09:00,1.3802,1.38065,1.38005,1.38055,177200000.0
2009-03-09 19:10:00,1.38055,1.38075,1.3801,1.38075,261600000.0
2009-03-09 19:11:00,1.3807,1.3811,1.3807,1.3811,201000000.0
2009-03-09 19:12:00,1.38095,1.3811,1.3809,1.381,235400000.0
2009-03-09 19:13:00,1.381,1.3812,1.38065,1.3811,139200000.0
2009-03-09 19:14:00,1.38115,1.38135,1.381,1.38115,145800000.0
2009-03-09 19:15:00,1.38115,1.38115,1.38055,1.3806,169800000.0
2009-03-09 19:16:00,1.3807,1.3813,1.38055,1.3811,185400000.0
2009-03-09 19:17:00,1.3811,1.38145,1.381,1.381,220100000.0
2009-03-09 19:18:00,1.381,1.3812,1.3809,1.3811,271400000.0
2009-03-09 19:19:00,1.3811,1.3816,1.3811,1.38155,293000000.0
2009-03-09 19:20:00,1.38155,1.38165,1.38155,1.38165,97800000.0
2009-03-09 19:21:00,1.3817,1.38185,1.38165,1.38185,112800000.0
2009-03-09 19:22:00,1.38185,1.38185,1.3815,1.38155,157900000.0
2009-03-09 19:23:00,1.38155,1.3817,1.38115,1.3815,232200000.0
2009-03-09 19:24:00,1.3815,1.3815,1.3808,1.38095,352200000.0
2009-03-09 19:25:00,1.38095,1.38095,1.38015,1.38055,221000000.0
2009-03-09 19:26:00,1.38055,1.3815,1.3805,1.38105,273800000.0
2009-03-09 19:27:00,1.3811,1.3812,1.381,1.38105,55600000.0
2009-03-09 19:28:00,1.381,1.3811,1.38095,1.381,105600000.0
2009-03-09 19:29:00,1.381,1.3815,1.381,1.38105,131400000.0
2009-03-09 19:30:00,1.38105,1.3812,1.3808,1.381,170400000.0
2009-03-09 19:31:00,1.38095,1.3811,1.38055,1.3807,132000000.0
2009-03-09 19:32:00,1.3807,1.3807,1.3803,1.38035,59000000.0
2009-03-09 19:33:00,1.3804,1.3804,1.38015,1.38015,162000000.0
2009-03-09 19:34:00,1.38015,1.3803,1.37965,1.38025,305800000.0
2009-03-09 19:35:00,1.3802,1.3817,1.3802,1.38165,210900000.0
2009-03-09 19:36:00,1.38165,1.3818,1.38165,1.38165,165100000.0
2009-03-09 19:37:00,1.38165,1.3818,1.38065,1.3808,319600000.0
2009-03-09 19:38:00,1.3808,1.3809,1.3807,1.3808,133400000.0
2009-03-09 19:39:00,1.3808,1.3809,1.38065,1.38075,103200000.0
2009-03-09 19:40:00,1.38075,1.3808,1.38065,1.3807,350800000.0
2009-03-09 19:41:00,1.3807,1.38095,1.3803,1.38035,193300000.0
2009-03-09 19:42:00,1.3804,1.3815,1.3804,1.3813,178500000.0
2009-03-09 19:43:00,1.3813,1.3813,1.38065,1.38115,226000000.0
2009-03-09 19:44:00,1.38115,1.38125,1.38105,1.38105,140400000.0
2009-03-09 19:45:00,1.38105,1.3812,1.38105,1.3811,58600000.0
2009-03-09 19:46:00,1.38105,1.3814,1.381,1.38115,169200000.0
2009-03-09 19:47:00,1.3811,1.3813,1.38105,1.38125,141800000.0
2009-03-09 19:48:00,1.3813,1.3813,1.38105,1.38105,54800000.0
2009-03-09 19:49:00,1.381,1.3812,1.381,1.38115,235000000.0
2009-03-09 19:50:00,1.38115,1.3818,1.38115,1.38175,125200000.0
2009-03-09 19:51:00,1.3817,1.3818,1.3815,1.3815,71400000.0
2009-03-09 19:52:00,1.38145,1.3817,1.3814,1.3816,62400000.0
2009-03-09 19:53:00,1.38165,1.3817,1.3815,1.3816,131400000.0
2009-03-09 19:54:00,1.3816,1.38175,1.3813,1.38155,52000000.0
2009-03-09 19:55:00,1.38155,1.38185,1.3813,1.38175,192000000.0
2009-03-09 19:56:00,1.3817,1.3819,1.38165,1.3818,133800000.0
2009-03-09 19:57:00,1.3818,1.38185,1.3815,1.3818,102600000.0
2009-03-09 19:58:00,1.38185,1.3819,1.38165,1.3819,81000000.0
2009-03-09 19:59:00,1.38185,1.3819,1.38155,1.3817,219600000.0
2009-03-09 20:00:00,1.38165,1.3818,1.38155,1.3817,122200000.0
2009-03-09 20:01:00,1.3818,1.382,1.38165,1.3818,126600000.0
2009-03-09 20:02:00,1.38175,1.3819,1.38175,1.3818,107400000.0
2009-03-09 20:03:00,1.38175,1.38175,1.3815,1.3815,112400000.0
2009-03-09 20:04:00,1.3816,1.3817,1.3815,1.3815,151000000.0
2009-03-09 20:05:00,1.3817,1.3818,1.3816,1.3818,62000000.0
2009-03-09 20:06:00,1.3818,1.3819,1.3817,1.38175,84000000.0
2009-03-09 20:07:00,1.38185,1.3819,1.3817,1.3818,54400000.0
2009-03-09 20:08:00,1.38155,1.3817,1.38115,1.3813,138200000.0
2009-03-09 20:09:00,1.3813,1.3814,1.3811,1.38115,144800000.0
2009-03-09 20:10:00,1.3812,1.3815,1.38115,1.3814,122400000.0
2009-03-09 20:11:00,1.38145,1.38145,1.38095,1.38105,93000000.0
2009-03-09 20:12:00,1.38105,1.3811,1.3803,1.3803,258800000.0
2009-03-09 20:13:00,1.3803,1.381,1.38025,1.38035,281200000.0
2009-03-09 20:14:00,1.38045,1.38065,1.38025,1.38045,230000000.0
2009-03-09 20:15:00,1.3804,1.3809,1.3804,1.3806,238600000.0
2009-03-09 20:16:00,1.38055,1.38125,1.38055,1.38105,160200000.0
2009-03-09 20:17:00,1.38105,1.3817,1.38095,1.38105,263300000.0
2009-03-09 20:18:00,1.38105,1.38145,1.381,1.3811,150600000.0
2009-03-09 20:19:00,1.38125,1.3814,1.38085,1.3812,148599999.0
2009-03-09 20:20:00,1.3812,1.3815,1.3812,1.3813,171200000.0
2009-03-09 20:21:00,1.3813,1.3815,1.3812,1.3815,110600000.0
2009-03-09 20:22:00,1.38135,1.38135,1.381,1.38105,554200000.0
2009-03-09 20:23:00,1.38105,1.3814,1.38105,1.38125,394800000.0
2009-03-09 20:24:00,1.3812,1.3822,1.38095,1.3822,476999999.0
2009-03-09 20:25:00,1.3822,1.3828,1.3822,1.38225,526600000.0
2009-03-09 20:26:00,1.38225,1.3826,1.38205,1.38225,701300000.0
2009-03-09 20:27:00,1.38225,1.38225,1.3817,1.3818,191500000.0
2009-03-09 20:28:00,1.3818,1.382,1.3818,1.3818,89200000.0
2009-03-09 20:29:00,1.3819,1.382,1.3818,1.3819,115800000.0
2009-03-09 20:30:00,1.3818,1.38215,1.3817,1.38205,262800000.0
2009-03-09 20:31:00,1.38195,1.3823,1.38195,1.38195,101000001.0
2009-03-09 20:32:00,1.38195,1.38195,1.3817,1.3817,207000000.0
2009-03-09 20:33:00,1.3817,1.3817,1.3809,1.3815,328000000.0
2009-03-09 20:34:00,1.3815,1.3815,1.381,1.38135,283000000.0
2009-03-09 20:35:00,1.38135,1.3818,1.38085,1.3812,220800000.0
2009-03-09 20:36:00,1.3812,1.3812,1.38085,1.38085,95200000.0
2009-03-09 20:37:00,1.3811,1.38125,1.381,1.3811,359200000.0
2009-03-09 20:38:00,1.3811,1.3811,1.3808,1.3808,153800000.0
2009-03-09 20:39:00,1.3809,1.381,1.3805,1.381,216700000.0
2009-03-09 20:40:00,1.381,1.3812,1.38025,1.38025,266800000.0
2009-03-09 20:41:00,1.38025,1.3805,1.3801,1.38035,149000000.0
2009-03-09 20:42:00,1.3803,1.381,1.3803,1.38085,89400000.0
2009-03-09 20:43:00,1.38085,1.38085,1.38025,1.3803,305200000.0
2009-03-09 20:44:00,1.38025,1.3805,1.38025,1.3804,29200000.0
2009-03-09 20:45:00,1.3804,1.3805,1.38,1.3801,126200000.0
2009-03-09 20:46:00,1.38005,1.38035,1.38,1.3802,262200000.0
2009-03-09 20:47:00,1.38015,1.3802,1.37955,1.3797,66200000.0
2009-03-09 20:48:00,1.3797,1.3798,1.37935,1.3794,123900000.0
2009-03-09 20:49:00,1.37945,1.37975,1.3794,1.37965,100600000.0
2009-03-09 20:50:00,1.3797,1.38,1.37965,1.3797,74000000.0
2009-03-09 20:51:00,1.3797,1.38,1.3796,1.3799,128600000.0
2009-03-09 20:52:00,1.37995,1.38035,1.3799,1.3801,355600000.0
2009-03-09 20:53:00,1.38015,1.3806,1.38005,1.3804,214500000.0
2009-03-09 20:54:00,1.38045,1.3805,1.3803,1.3804,151800000.0
2009-03-09 20:55:00,1.3805,1.38065,1.3802,1.3805,151900000.0
2009-03-09 20:56:00,1.38045,1.3807,1.3804,1.38045,47600000.0
2009-03-09 20:57:00,1.3806,1.3808,1.38035,1.3806,142600000.0
2009-03-09 20:58:00,1.38055,1.38055,1.38045,1.3805,91200000.0
2009-03-09 20:59:00,1.3805,1.3805,1.3798,1.37985,114600000.0
2009-03-09 21:00:00,1.37985,1.3803,1.37985,1.38005,63400000.0
2009-03-09 21:01:00,1.38015,1.3805,1.38,1.3805,137100000.0
2009-03-09 21:02:00,1.38045,1.3806,1.3802,1.38055,92100000.0
2009-03-09 21:03:00,1.3803,1.3804,1.37995,1.38015,120700000.0
2009-03-09 21:04:00,1.38015,1.3803,1.37985,1.3799,99200000.0
2009-03-09 21:05:00,1.3799,1.3802,1.3798,1.3802,132700000.0
2009-03-09 21:06:00,1.3802,1.3802,1.37995,1.3801,80000000.0
2009-03-09 21:07:00,1.3801,1.38045,1.3801,1.38015,178200000.0
2009-03-09 21:08:00,1.3802,1.3803,1.37995,1.38005,135200000.0
2009-03-09 21:09:00,1.38005,1.38015,1.3799,1.3801,135400000.0
2009-03-09 21:10:00,1.38015,1.3802,1.37985,1.37985,107400000.0
2009-03-09 21:11:00,1.3799,1.38005,1.3797,1.3797,208600000.0
2009-03-09 21:12:00,1.3797,1.37985,1.3795,1.3797,81000000.0
2009-03-09 21:13:00,1.3796,1.3797,1.3794,1.37955,54800000.0
2009-03-09 21:14:00,1.37945,1.3796,1.37885,1.379,133300000.0
2009-03-09 21:15:00,1.3789,1.3792,1.3786,1.3788,166400000.0
2009-03-09 21:16:00,1.3788,1.379,1.37865,1.37865,255400001.0
2009-03-09 21:17:00,1.3786,1.3787,1.37855,1.3786,54200000.0
2009-03-09 21:18:00,1.37865,1.37865,1.37845,1.3785,173200001.0
2009-03-09 21:19:00,1.3785,1.3791,1.3784,1.3791,91000000.0
2009-03-09 21:20:00,1.3791,1.3793,1.379,1.37915,64000000.0
2009-03-09 21:21:00,1.3792,1.37925,1.3786,1.3789,227100000.0
2009-03-09 21:22:00,1.3789,1.3791,1.3787,1.379,173000000.0
2009-03-09 21:23:00,1.379,1.3793,1.3789,1.3789,99300000.0
2009-03-09 21:24:00,1.37895,1.37915,1.3787,1.3788,87000000.0
2009-03-09 21:25:00,1.3788,1.3788,1.37865,1.37865,50000000.0
2009-03-09 21:26:00,1.3787,1.3787,1.37815,1.3782,191200000.0
2009-03-09 21:27:00,1.37825,1.3784,1.37805,1.3784,103200000.0
2009-03-09 21:28:00,1.3785,1.379,1.37825,1.37865,99900000.0
2009-03-09 21:29:00,1.37865,1.3788,1.37855,1.3787,168800000.0
2009-03-09 21:30:00,1.37865,1.3787,1.3786,1.3786,150200000.0
2009-03-09 21:31:00,1.3786,1.3789,1.37855,1.3788,129000000.0
2009-03-09 21:32:00,1.37875,1.3791,1.3787,1.37875,93400000.0
2009-03-09 21:33:00,1.37875,1.37895,1.3787,1.37885,71800000.0
2009-03-09 21:34:00,1.37885,1.3789,1.3788,1.3789,57400000.0
2009-03-09 21:35:00,1.3789,1.3792,1.3789,1.3789,43200000.0
2009-03-09 21:36:00,1.37895,1.3791,1.3789,1.3789,74000000.0
2009-03-09 21:37:00,1.37895,1.379,1.3788,1.3788,52900000.0
2009-03-09 21:38:00,1.3789,1.37895,1.37875,1.37875,174800000.0
2009-03-09 21:39:00,1.37875,1.3788,1.37865,1.37875,85400000.0
2009-03-09 21:40:00,1.37875,1.37875,1.37805,1.37805,272500000.0
2009-03-09 21:41:00,1.37805,1.37845,1.37795,1.37795,138600000.0
2009-03-09 21:42:00,1.37795,1.3786,1.37795,1.3786,119900000.0
2009-03-09 21:43:00,1.3785,1.3788,1.37815,1.37845,101600000.0
2009-03-09 21:44:00,1.37845,1.3786,1.37845,1.3785,62800000.0
2009-03-09 21:45:00,1.37855,1.37865,1.3785,1.3785,214200000.0
2009-03-09 21:46:00,1.3785,1.379,1.3782,1.37895,184700000.0
2009-03-09 21:47:00,1.379,1.3791,1.37895,1.37905,46200000.0
2009-03-09 21:48:00,1.3791,1.3793,1.37905,1.3793,35600000.0
2009-03-09 21:49:00,1.3793,1.3793,1.37905,1.37905,65600000.0
2009-03-09 21:50:00,1.37905,1.3793,1.37905,1.3792,93600000.0
2009-03-09 21:51:00,1.3792,1.3793,1.379,1.3792,136400000.0
2009-03-09 21:52:00,1.3792,1.3794,1.37905,1.3793,86600000.0
2009-03-09 21:53:00,1.3793,1.3795,1.3793,1.3793,37600000.0
2009-03-09 21:54:00,1.3793,1.3794,1.3793,1.3794,46800000.0
2009-03-09 21:55:00,1.3795,1.3795,1.3793,1.3793,81000000.0
2009-03-09 21:56:00,1.3793,1.3795,1.3793,1.37945,68200000.0
2009-03-09 21:57:00,1.3795,1.37955,1.3793,1.3793,151200000.0
2009-03-09 21:58:00,1.3793,1.3793,1.37905,1.37915,133900000.0
2009-03-09 21:59:00,1.37915,1.3792,1.37895,1.379,92600000.0
2009-03-09 22:00:00,1.379,1.37905,1.3785,1.3785,140200000.0
2009-03-09 22:01:00,1.3785,1.3787,1.37845,1.3786,78400000.0
2009-03-09 22:02:00,1.37855,1.3786,1.37805,1.3781,70100000.0
2009-03-09 22:03:00,1.37805,1.37805,1.3779,1.37795,22000000.0
2009-03-09 22:04:00,1.378,1.37805,1.37795,1.37805,15000000.0
2009-03-09 22:05:00,1.3781,1.3781,1.37805,1.3781,14600000.0
2009-03-09 22:06:00,1.37825,1.37835,1.37825,1.37825,51300000.0
2009-03-09 22:07:00,1.3783,1.3783,1.378,1.378,22000000.0
2009-03-09 22:08:00,1.37805,1.37815,1.378,1.37805,17600000.0
2009-03-09 22:09:00,1.37805,1.3781,1.3779,1.3779,28000000.0
2009-03-09 22:10:00,1.3779,1.3779,1.37765,1.37765,58600000.0
2009-03-09 22:11:00,1.37775,1.37775,1.37765,1.37775,96500000.0
2009-03-09 22:12:00,1.37775,1.37775,1.3777,1.3777,113600000.0
2009-03-09 22:13:00,1.37775,1.3778,1.3777,1.3777,21800000.0
2009-03-09 22:14:00,1.3777,1.378,1.3777,1.3777,68200000.0
2009-03-09 22:15:00,1.3777,1.3778,1.3777,1.37775,32000000.0
2009-03-09 22:16:00,1.3777,1.3778,1.3777,1.3777,24400000.0
2009-03-09 22:17:00,1.3778,1.3779,1.3776,1.37775,108700000.0
2009-03-09 22:18:00,1.3777,1.378,1.3777,1.378,29200000.0
2009-03-09 22:19:00,1.37795,1.378,1.37795,1.378,13400000.0
2009-03-09 22:20:00,1.378,1.378,1.3778,1.378,36200000.0
2009-03-09 22:21:00,1.378,1.378,1.37795,1.37795,6000000.0
2009-03-09 22:22:00,1.37795,1.3781,1.37795,1.3781,17400000.0
2009-03-09 22:23:00,1.3781,1.3782,1.3779,1.3782,18000000.0
2009-03-09 22:24:00,1.3782,1.3782,1.3782,1.3782,1000000.0
2009-03-09 22:25:00,1.3782,1.37855,1.3778,1.37845,134100000.0
2009-03-09 22:26:00,1.37845,1.37915,1.3784,1.3786,239800000.0
2009-03-09 22:27:00,1.3786,1.379,1.37855,1.379,190800000.0
2009-03-09 22:28:00,1.379,1.379,1.3786,1.37885,75200000.0
2009-03-09 22:29:00,1.3788,1.3788,1.37805,1.37845,29800000.0
2009-03-09 22:30:00,1.3784,1.37855,1.37805,1.3783,63600000.0
2009-03-09 22:31:00,1.3782,1.37835,1.37815,1.3783,28000000.0
2009-03-09 22:32:00,1.37825,1.37825,1.378,1.3781,39600000.0
2009-03-09 22:33:00,1.37795,1.37815,1.37795,1.3781,13600000.0
2009-03-09 22:34:00,1.3781,1.3781,1.3778,1.3778,35800000.0
2009-03-09 22:35:00,1.3778,1.3778,1.3776,1.37775,125999999.0
2009-03-09 22:36:00,1.3777,1.3777,1.3777,1.3777,48000000.0
2009-03-09 22:37:00,1.3777,1.37865,1.3777,1.3781,191800000.0
2009-03-09 22:38:00,1.37825,1.37835,1.37785,1.3783,64200000.0
2009-03-09 22:39:00,1.37835,1.37835,1.3783,1.3783,3000000.0
2009-03-09 22:40:00,1.37825,1.37835,1.37825,1.37835,6000000.0
2009-03-09 22:41:00,1.37835,1.3785,1.3782,1.3783,14800000.0
2009-03-09 22:42:00,1.3783,1.37855,1.3783,1.37855,6000000.0
2009-03-09 22:43:00,1.37855,1.3787,1.37855,1.3787,13600000.0
2009-03-09 22:44:00,1.3787,1.37895,1.3787,1.37885,66800000.0
2009-03-09 22:45:00,1.37885,1.3791,1.37885,1.37905,34400000.0
2009-03-09 22:46:00,1.379,1.37905,1.37765,1.3786,121200000.0
2009-03-09 22:47:00,1.3785,1.3786,1.3779,1.37835,25000000.0
2009-03-09 22:48:00,1.37825,1.37845,1.3782,1.37845,29200000.0
2009-03-09 22:49:00,1.3784,1.379,1.37835,1.37835,46200000.0
2009-03-09 22:50:00,1.3785,1.37875,1.3783,1.37835,57600000.0
2009-03-09 22:51:00,1.3784,1.3785,1.3784,1.37845,14000000.0
2009-03-09 22:52:00,1.37845,1.37845,1.378,1.3781,20400000.0
2009-03-09 22:53:00,1.3781,1.3783,1.3781,1.3783,32200000.0
2009-03-09 22:54:00,1.37835,1.37865,1.3783,1.3785,57400000.0
2009-03-09 22:55:00,1.3785,1.3785,1.3777,1.3777,110000000.0
2009-03-09 22:56:00,1.3777,1.3781,1.3777,1.37785,74600000.0
2009-03-09 22:57:00,1.3779,1.37805,1.3777,1.3778,86000000.0
2009-03-09 22:58:00,1.3778,1.37805,1.3778,1.37805,106400000.0
2009-03-09 22:59:00,1.3779,1.3779,1.3774,1.3775,51800000.0
2009-03-09 23:00:00,1.3775,1.37765,1.37735,1.3776,16600000.0
2009-03-09 23:01:00,1.3776,1.37765,1.3774,1.3776,33200000.0
2009-03-09 23:02:00,1.37745,1.37775,1.37725,1.37775,17000000.0
2009-03-09 23:03:00,1.3778,1.3778,1.37695,1.37715,91800000.0
2009-03-09 23:04:00,1.37755,1.3778,1.37745,1.3777,46200000.0
2009-03-09 23:05:00,1.37775,1.37785,1.37655,1.37655,216500000.0
2009-03-09 23:06:00,1.3771,1.3771,1.3766,1.37685,71500000.0
2009-03-09 23:07:00,1.37685,1.3771,1.37675,1.3768,49800000.0
2009-03-09 23:08:00,1.3767,1.3771,1.3767,1.3771,45200000.0
2009-03-09 23:09:00,1.3771,1.3771,1.3765,1.37655,22200000.0
2009-03-09 23:10:00,1.3765,1.3767,1.3764,1.3765,24400000.0
2009-03-09 23:11:00,1.37645,1.3767,1.37645,1.3767,36200000.0
2009-03-09 23:12:00,1.3768,1.3768,1.3766,1.3767,12200000.0
2009-03-09 23:13:00,1.3767,1.377,1.3766,1.37675,52800000.0
2009-03-09 23:14:00,1.37675,1.37675,1.37665,1.37675,15000000.0
2009-03-09 23:15:00,1.37675,1.37675,1.3767,1.3767,8400000.0
2009-03-09 23:16:00,1.3767,1.37675,1.3767,1.3767,9800000.0
2009-03-09 23:17:00,1.37675,1.37675,1.37665,1.37665,2000000.0
2009-03-09 23:18:00,1.37665,1.3768,1.37665,1.3768,5000000.0
2009-03-09 23:19:00,1.3768,1.37685,1.37675,1.37685,16000000.0
2009-03-09 23:20:00,1.3769,1.37725,1.37675,1.3771,19400000.0
2009-03-09 23:21:00,1.37705,1.37705,1.3769,1.37705,13200000.0
2009-03-09 23:22:00,1.37705,1.37705,1.37675,1.3769,97000000.0
2009-03-09 23:23:00,1.377,1.3773,1.377,1.3773,18000000.0
2009-03-09 23:24:00,1.37725,1.37755,1.37725,1.37735,33000000.0
2009-03-09 23:25:00,1.3775,1.3775,1.3769,1.37705,45800000.0
2009-03-09 23:26:00,1.3772,1.3772,1.3767,1.3767,21200000.0
2009-03-09 23:27:00,1.3767,1.3768,1.37635,1.3768,9200000.0
2009-03-09 23:28:00,1.37675,1.37675,1.37675,1.37675,3000000.0
2009-03-09 23:29:00,1.377,1.377,1.3766,1.3766,10400000.0
2009-03-09 23:30:00,1.3767,1.37715,1.37665,1.377,75600000.0
2009-03-09 23:31:00,1.3772,1.3772,1.377,1.377,71800000.0
2009-03-09 23:32:00,1.377,1.37705,1.3767,1.3768,68400000.0
2009-03-09 23:33:00,1.3768,1.3769,1.3767,1.37685,57600000.0
2009-03-09 23:34:00,1.3767,1.3769,1.37645,1.37675,25400000.0
2009-03-09 23:35:00,1.37675,1.37685,1.37605,1.37665,46000000.0
2009-03-09 23:36:00,1.37665,1.3768,1.37665,1.3767,5000000.0
2009-03-09 23:37:00,1.37675,1.3769,1.37665,1.37665,26400000.0
2009-03-09 23:38:00,1.37665,1.3769,1.37665,1.3768,67600000.0
2009-03-09 23:39:00,1.3768,1.37715,1.37675,1.37685,29200000.0
2009-03-09 23:40:00,1.37695,1.3776,1.37685,1.3775,137200000.0
2009-03-09 23:41:00,1.37755,1.37765,1.3774,1.3774,9000000.0
2009-03-09 23:42:00,1.3774,1.37745,1.3771,1.37745,19800000.0
2009-03-09 23:43:00,1.3773,1.37745,1.3773,1.37745,4600000.0
2009-03-09 23:44:00,1.37745,1.37745,1.37715,1.3774,17200000.0
2009-03-09 23:45:00,1.3773,1.3774,1.3773,1.3774,7000000.0
2009-03-09 23:46:00,1.3774,1.3775,1.37715,1.3775,19600000.0
2009-03-09 23:47:00,1.3776,1.3776,1.3776,1.3776,1000000.0
2009-03-09 23:48:00,1.3776,1.3776,1.3776,1.3776,1000000.0
2009-03-09 23:49:00,1.3774,1.37765,1.3774,1.37765,7800000.0
2009-03-09 23:50:00,1.3775,1.3775,1.3775,1.3775,2400000.0
2009-03-09 23:51:00,1.3777,1.37775,1.37765,1.37765,18400000.0
2009-03-09 23:52:00,1.3777,1.3777,1.3775,1.3775,4400000.0
2009-03-09 23:53:00,1.3777,1.3778,1.3776,1.3776,13200000.0
2009-03-09 23:54:00,1.37765,1.3779,1.37765,1.3779,6000000.0
2009-03-09 23:55:00,1.3778,1.3778,1.37765,1.3777,6000000.0
2009-03-09 23:56:00,1.3777,1.3777,1.3777,1.3777,1000000.0
2009-03-09 23:57:00,1.37765,1.37765,1.3776,1.3776,3000000.0
2009-03-09 23:58:00,1.37785,1.37785,1.3775,1.3776,11000000.0
2009-03-09 23:59:00,1.37765,1.37765,1.37755,1.37755,7000000.0
2009-03-10 00:00:00,1.3771,1.3778,1.3771,1.3778,17400000.0
2009-03-10 00:01:00,1.37785,1.3779,1.3777,1.3778,16000000.0
2009-03-10 00:02:00,1.3778,1.3778,1.3777,1.3778,3000000.0
2009-03-10 00:03:00,1.37765,1.37795,1.37765,1.3778,9400000.0
2009-03-10 00:04:00,1.37775,1.3779,1.37775,1.37775,12000000.0
2009-03-10 00:05:00,1.3778,1.37795,1.3778,1.3779,9000000.0
2009-03-10 00:06:00,1.3781,1.37825,1.37805,1.37805,14000000.0
2009-03-10 00:07:00,1.3781,1.37815,1.378,1.37805,6000000.0
2009-03-10 00:08:00,1.378,1.37825,1.378,1.37825,8000000.0
2009-03-10 00:09:00,1.3782,1.3782,1.3779,1.378,16000000.0
2009-03-10 00:10:00,1.3779,1.3779,1.37785,1.37785,2000000.0
2009-03-10 00:11:00,1.3779,1.378,1.3779,1.378,3000000.0
2009-03-10 00:12:00,1.3781,1.3781,1.378,1.378,4000000.0
2009-03-10 00:13:00,1.3778,1.3778,1.3778,1.3778,2400000.0
2009-03-10 00:14:00,1.3779,1.3779,1.3778,1.3778,3400000.0
2009-03-10 00:15:00,1.37795,1.37795,1.37755,1.37765,20000000.0
2009-03-10 00:16:00,1.37765,1.37765,1.37765,1.37765,2000000.0
2009-03-10 00:17:00,1.37755,1.37755,1.37755,1.37755,4800000.0
2009-03-10 00:18:00,1.37745,1.3777,1.3772,1.37755,29200000.0
2009-03-10 00:19:00,1.37725,1.37745,1.37715,1.3773,6500000.0
2009-03-10 00:20:00,1.3773,1.3773,1.37725,1.37725,5000000.0
2009-03-10 00:21:00,1.37725,1.3774,1.37705,1.37705,55800000.0
2009-03-10 00:22:00,1.3771,1.37715,1.377,1.377,260200001.0
2009-03-10 00:23:00,1.37705,1.37705,1.37615,1.37615,357300000.0
2009-03-10 00:24:00,1.37615,1.3762,1.376,1.37605,356000000.0
2009-03-10 00:25:00,1.37605,1.3762,1.37605,1.37615,69200000.0
2009-03-10 00:26:00,1.37615,1.3764,1.37615,1.37625,6000000.0
2009-03-10 00:27:00,1.3763,1.3763,1.37625,1.37625,4000000.0
2009-03-10 00:28:00,1.37615,1.37615,1.3761,1.37615,11800000.0
2009-03-10 00:29:00,1.37605,1.37605,1.37605,1.37605,9400000.0
2009-03-10 00:30:00,1.37605,1.37635,1.37605,1.37635,13200000.0
2009-03-10 00:31:00,1.3764,1.3764,1.3762,1.3762,17800000.0
2009-03-10 00:32:00,1.37615,1.3762,1.37615,1.3762,2000000.0
2009-03-10 00:33:00,1.37615,1.37615,1.37605,1.37615,14600000.0
2009-03-10 00:34:00,1.37615,1.37615,1.37615,1.37615,4000000.0
2009-03-10 00:35:00,1.37615,1.37625,1.37615,1.3762,19200000.0
2009-03-10 00:36:00,1.3763,1.3763,1.3762,1.3763,5000000.0
2009-03-10 00:37:00,1.3765,1.3765,1.3765,1.3765,8000000.0
2009-03-10 00:38:00,1.37645,1.3765,1.3764,1.3764,6000000.0
2009-03-10 00:39:00,1.37645,1.3766,1.37645,1.37645,10000000.0
2009-03-10 00:40:00,1.3762,1.3762,1.3762,1.3762,8800000.0
2009-03-10 00:41:00,1.3764,1.3765,1.3763,1.3765,6000000.0
2009-03-10 00:42:00,1.3765,1.3765,1.3764,1.3764,8000000.0
2009-03-10 00:43:00,1.3764,1.37665,1.37635,1.37655,36000000.0
2009-03-10 00:44:00,1.3765,1.3765,1.3765,1.3765,3200000.0
2009-03-10 00:45:00,1.37655,1.37655,1.37655,1.37655,1000000.0
2009-03-10 00:46:00,1.37665,1.37665,1.37665,1.37665,1000000.0
2009-03-10 00:47:00,1.37655,1.37655,1.37655,1.37655,12000000.0
2009-03-10 00:48:00,1.37665,1.37665,1.3764,1.3764,8200000.0
2009-03-10 00:49:00,1.37635,1.3766,1.37615,1.3766,14200000.0
2009-03-10 00:50:00,1.3763,1.37648,1.37609,1.37626,36400000.0
2009-03-10 00:51:00,1.3766,1.3766,1.3764,1.3766,9000000.0
2009-03-10 00:52:00,1.3764,1.3764,1.3764,1.3764,7200000.0
2009-03-10 00:53:00,1.37645,1.37685,1.37645,1.37685,12400000.0
2009-03-10 00:54:00,1.3769,1.3771,1.3769,1.3771,7800000.0
2009-03-10 00:55:00,1.3771,1.3771,1.3768,1.37695,24200000.0
2009-03-10 00:56:00,1.377,1.377,1.3768,1.3769,12000000.0
2009-03-10 00:57:00,1.37695,1.37695,1.37685,1.37685,3000000.0
2009-03-10 00:58:00,1.3769,1.3769,1.3767,1.3767,2000000.0
2009-03-10 00:59:00,1.3768,1.3768,1.3768,1.3768,1000000.0
2009-03-10 01:00:00,1.37715,1.3772,1.37705,1.37715,19000000.0
2009-03-10 01:01:00,1.37715,1.37715,1.3771,1.37715,15600000.0
2009-03-10 01:02:00,1.3772,1.3775,1.37715,1.3772,26000000.0
2009-03-10 01:03:00,1.3771,1.37735,1.37705,1.37715,58400000.0
2009-03-10 01:04:00,1.37725,1.3776,1.37725,1.37745,73600000.0
2009-03-10 01:05:00,1.37745,1.37765,1.37715,1.3772,80800000.0
2009-03-10 01:06:00,1.3772,1.3775,1.37715,1.37735,21200000.0
2009-03-10 01:07:00,1.37735,1.37735,1.3773,1.37735,14400000.0
2009-03-10 01:08:00,1.3773,1.3773,1.3773,1.3773,1000000.0
2009-03-10 01:09:00,1.3773,1.3773,1.37725,1.37725,7000000.0
2009-03-10 01:10:00,1.37725,1.37735,1.37725,1.37735,29600000.0
2009-03-10 01:11:00,1.3773,1.37735,1.3772,1.37735,72400000.0
2009-03-10 01:12:00,1.37735,1.37735,1.37715,1.3772,34500000.0
2009-03-10 01:13:00,1.3773,1.37765,1.3773,1.37765,10000000.0
2009-03-10 01:14:00,1.37765,1.37765,1.37715,1.37735,63600000.0
2009-03-10 01:15:00,1.3774,1.3774,1.37715,1.37725,36400000.0
2009-03-10 01:16:00,1.3773,1.37745,1.37725,1.37735,43600000.0
2009-03-10 01:17:00,1.3773,1.3773,1.37715,1.37715,18800000.0
2009-03-10 01:18:00,1.3772,1.37725,1.37715,1.37725,6000000.0
2009-03-10 01:19:00,1.3772,1.37735,1.3772,1.3773,10800000.0
2009-03-10 01:20:00,1.37735,1.37735,1.37725,1.3773,7000000.0
2009-03-10 01:21:00,1.37725,1.3773,1.37725,1.3773,29600000.0
2009-03-10 01:22:00,1.37725,1.3775,1.37725,1.3775,17200000.0
2009-03-10 01:23:00,1.3775,1.37785,1.3775,1.3778,37500000.0
2009-03-10 01:24:00,1.3778,1.3781,1.37765,1.37785,35000000.0
2009-03-10 01:25:00,1.37785,1.37805,1.3778,1.3778,19400000.0
2009-03-10 01:26:00,1.3777,1.37775,1.3777,1.37775,12000000.0
2009-03-10 01:27:00,1.3777,1.37775,1.37725,1.3774,20400000.0
2009-03-10 01:28:00,1.37735,1.3774,1.37735,1.37735,8000000.0
2009-03-10 01:29:00,1.37735,1.37765,1.37735,1.3776,10000000.0
2009-03-10 01:30:00,1.37765,1.37765,1.3776,1.37765,3000000.0
2009-03-10 01:31:00,1.37755,1.37755,1.37735,1.3774,27000000.0
2009-03-10 01:32:00,1.37735,1.37765,1.37735,1.3774,22000000.0
2009-03-10 01:33:00,1.3776,1.3779,1.37755,1.3779,10600000.0
2009-03-10 01:34:00,1.3777,1.378,1.3777,1.37775,16400000.0
2009-03-10 01:35:00,1.37795,1.378,1.37785,1.37785,7000000.0
2009-03-10 01:36:00,1.37765,1.3777,1.37765,1.3777,3000000.0
2009-03-10 01:37:00,1.3777,1.3779,1.3777,1.37785,11200000.0
2009-03-10 01:38:00,1.37785,1.3781,1.37785,1.3781,35400000.0
2009-03-10 01:39:00,1.37815,1.37845,1.37815,1.3782,35400000.0
2009-03-10 01:40:00,1.3782,1.3782,1.37805,1.37805,5800000.0
2009-03-10 01:41:00,1.37815,1.37815,1.37805,1.3781,4000000.0
2009-03-10 01:42:00,1.378,1.37835,1.378,1.37815,21600000.0
2009-03-10 01:43:00,1.3782,1.3782,1.37815,1.37815,2000000.0
2009-03-10 01:44:00,1.37815,1.3782,1.37815,1.3782,4000000.0
2009-03-10 01:45:00,1.37815,1.37825,1.37815,1.37815,7200000.0
2009-03-10 01:46:00,1.3781,1.3781,1.3779,1.378,34000000.0
2009-03-10 01:47:00,1.37805,1.3785,1.37805,1.3785,57200000.0
2009-03-10 01:48:00,1.37855,1.3786,1.3785,1.3785,8000000.0
2009-03-10 01:49:00,1.37835,1.3785,1.37835,1.3785,7800000.0
2009-03-10 01:50:00,1.3785,1.3785,1.37845,1.37845,3000000.0
2009-03-10 01:51:00,1.37845,1.37855,1.3783,1.3783,31600000.0
2009-03-10 01:52:00,1.3783,1.37875,1.3783,1.3785,39000000.0
2009-03-10 01:53:00,1.3786,1.379,1.3786,1.37895,15800000.0
2009-03-10 01:54:00,1.3789,1.379,1.37885,1.37885,64400000.0
2009-03-10 01:55:00,1.3789,1.3792,1.3788,1.37895,44800000.0
2009-03-10 01:56:00,1.3789,1.3789,1.3789,1.3789,1600000.0
2009-03-10 01:57:00,1.37895,1.37895,1.37895,1.37895,2000000.0
2009-03-10 01:58:00,1.379,1.379,1.379,1.379,1000000.0
2009-03-10 01:59:00,1.3789,1.37905,1.3789,1.3789,7800000.0
2009-03-10 02:00:00,1.3789,1.379,1.37885,1.379,61200000.0
2009-03-10 02:01:00,1.37895,1.3791,1.3789,1.37895,23800000.0
2009-03-10 02:02:00,1.3789,1.37895,1.37885,1.37885,9200000.0
2009-03-10 02:03:00,1.3789,1.37925,1.3789,1.3792,62100000.0
2009-03-10 02:04:00,1.37905,1.37925,1.37905,1.37925,27000000.0
2009-03-10 02:05:00,1.37925,1.37955,1.37925,1.3795,73800000.0
2009-03-10 02:06:00,1.3795,1.37955,1.3793,1.3794,54400000.0
2009-03-10 02:07:00,1.37945,1.37945,1.3791,1.3792,204700000.0
2009-03-10 02:08:00,1.37915,1.3792,1.3789,1.37905,91000000.0
2009-03-10 02:09:00,1.37905,1.3791,1.37895,1.379,86600000.0
2009-03-10 02:10:00,1.379,1.37905,1.37895,1.379,143200000.0
2009-03-10 02:11:00,1.3791,1.3792,1.379,1.37905,103600000.0
2009-03-10 02:12:00,1.37905,1.3793,1.37905,1.3792,107600000.0
2009-03-10 02:13:00,1.37915,1.3792,1.379,1.37905,52400000.0
2009-03-10 02:14:00,1.379,1.379,1.37865,1.3787,125400000.0
2009-03-10 02:15:00,1.3787,1.37915,1.3787,1.37905,163400000.0
2009-03-10 02:16:00,1.379,1.37925,1.379,1.37905,139600000.0
2009-03-10 02:17:00,1.37905,1.3792,1.37905,1.3792,20000000.0
2009-03-10 02:18:00,1.37925,1.37955,1.37925,1.37955,11600000.0
2009-03-10 02:19:00,1.3796,1.3796,1.379,1.37915,76000000.0
2009-03-10 02:20:00,1.37925,1.3795,1.37925,1.3795,41400000.0
2009-03-10 02:21:00,1.37945,1.3795,1.3793,1.3795,21200000.0
2009-03-10 02:22:00,1.37945,1.37975,1.37945,1.37975,15400000.0
2009-03-10 02:23:00,1.37975,1.38,1.37945,1.3795,89200000.0
2009-03-10 02:24:00,1.37945,1.38005,1.37935,1.38005,81400000.0
2009-03-10 02:25:00,1.3805,1.381,1.38015,1.381,243499999.0
2009-03-10 02:26:00,1.38095,1.38115,1.38055,1.38055,206200000.0
2009-03-10 02:27:00,1.38055,1.3808,1.3805,1.3808,28600000.0
2009-03-10 02:28:00,1.3808,1.381,1.3808,1.3809,13700000.0
2009-03-10 02:29:00,1.3809,1.3813,1.3808,1.38125,95200000.0
2009-03-10 02:30:00,1.3812,1.3812,1.3805,1.38055,186600000.0
2009-03-10 02:31:00,1.3805,1.38085,1.3803,1.3803,213399999.0
2009-03-10 02:32:00,1.38045,1.3805,1.3804,1.3805,7000000.0
2009-03-10 02:33:00,1.3804,1.3805,1.38035,1.3804,16400000.0
2009-03-10 02:34:00,1.3804,1.3805,1.3801,1.38015,31200000.0
2009-03-10 02:35:00,1.3802,1.38085,1.38015,1.38085,137900000.0
2009-03-10 02:36:00,1.3808,1.38135,1.3808,1.38135,154600000.0
2009-03-10 02:37:00,1.3815,1.38225,1.3812,1.38155,128000000.0
2009-03-10 02:38:00,1.38155,1.3821,1.38155,1.382,73200000.0
2009-03-10 02:39:00,1.382,1.38205,1.3815,1.3817,38000000.0
2009-03-10 02:40:00,1.38165,1.3819,1.3816,1.3819,31400000.0
2009-03-10 02:41:00,1.3819,1.3825,1.38185,1.3824,25600000.0
2009-03-10 02:42:00,1.3825,1.3829,1.38215,1.3827,82600000.0
2009-03-10 02:43:00,1.3827,1.38275,1.3823,1.3823,17400000.0
2009-03-10 02:44:00,1.38235,1.38235,1.3815,1.3819,52200000.0
2009-03-10 02:45:00,1.3818,1.382,1.3818,1.3819,21800000.0
2009-03-10 02:46:00,1.3819,1.38215,1.3818,1.3818,61400000.0
2009-03-10 02:47:00,1.38175,1.3818,1.3816,1.3816,17400000.0
2009-03-10 02:48:00,1.38155,1.3817,1.38155,1.38165,22200000.0
2009-03-10 02:49:00,1.38155,1.3818,1.38155,1.3816,13400000.0
2009-03-10 02:50:00,1.3816,1.3817,1.3816,1.38165,4000000.0
2009-03-10 02:51:00,1.38137,1.38161,1.38134,1.38151,40600000.0
2009-03-10 02:52:00,1.38155,1.3818,1.38155,1.3818,41000000.0
2009-03-10 02:53:00,1.3817,1.38185,1.3817,1.38185,36000000.0
2009-03-10 02:54:00,1.3819,1.38195,1.3819,1.38195,4600000.0
2009-03-10 02:55:00,1.382,1.382,1.3812,1.38135,107000000.0
2009-03-10 02:56:00,1.3815,1.38155,1.3815,1.38155,2400000.0
2009-03-10 02:57:00,1.38155,1.38155,1.3813,1.38135,10400000.0
2009-03-10 02:58:00,1.38155,1.38175,1.38155,1.3816,46600000.0
2009-03-10 02:59:00,1.3816,1.3816,1.38155,1.3816,8800000.0
2009-03-10 03:00:00,1.3816,1.38165,1.38145,1.38165,28600000.0
2009-03-10 03:01:00,1.38165,1.38255,1.38165,1.38245,100400001.0
2009-03-10 03:02:00,1.3822,1.3824,1.38165,1.38165,62800000.0
2009-03-10 03:03:00,1.38165,1.38165,1.38165,1.38165,15000000.0
2009-03-10 03:04:00,1.38165,1.38185,1.38165,1.38185,3000000.0
2009-03-10 03:05:00,1.38185,1.38185,1.38155,1.38155,9200000.0
2009-03-10 03:06:00,1.3815,1.38165,1.3815,1.38155,6000000.0
2009-03-10 03:07:00,1.38155,1.38155,1.38155,1.38155,5000000.0
2009-03-10 03:08:00,1.38165,1.38195,1.38155,1.38165,60600000.0
2009-03-10 03:09:00,1.38175,1.382,1.3817,1.38185,34200000.0
2009-03-10 03:10:00,1.38185,1.38205,1.38185,1.38195,12600000.0
2009-03-10 03:11:00,1.382,1.383,1.38195,1.3828,177000000.0
2009-03-10 03:12:00,1.38285,1.383,1.3828,1.3829,24400000.0
2009-03-10 03:13:00,1.38295,1.3832,1.3829,1.383,85400000.0
2009-03-10 03:14:00,1.383,1.3831,1.3829,1.38295,90000000.0
2009-03-10 03:15:00,1.38295,1.3831,1.38275,1.383,159100000.0
2009-03-10 03:16:00,1.383,1.38315,1.38285,1.38295,84400000.0
2009-03-10 03:17:00,1.3829,1.3831,1.3829,1.3831,93800000.0
2009-03-10 03:18:00,1.38305,1.3834,1.3829,1.3829,21400000.0
2009-03-10 03:19:00,1.38305,1.38315,1.38305,1.38315,16000000.0
2009-03-10 03:20:00,1.3831,1.3832,1.3831,1.3832,31400000.0
2009-03-10 03:21:00,1.3832,1.3832,1.38305,1.3831,35000000.0
2009-03-10 03:22:00,1.3831,1.3832,1.3831,1.3831,37400000.0
2009-03-10 03:23:00,1.3832,1.38355,1.3831,1.38315,231000000.0
2009-03-10 03:24:00,1.38315,1.38315,1.3829,1.38295,51000000.0
2009-03-10 03:25:00,1.38295,1.38295,1.38275,1.3828,47000000.0
2009-03-10 03:26:00,1.3828,1.3828,1.3828,1.3828,5000000.0
2009-03-10 03:27:00,1.3828,1.383,1.3828,1.38295,33600000.0
2009-03-10 03:28:00,1.38295,1.38325,1.38295,1.38295,64000000.0
2009-03-10 03:29:00,1.383,1.383,1.38285,1.383,64800000.0
2009-03-10 03:30:00,1.383,1.383,1.383,1.383,5400000.0
2009-03-10 03:31:00,1.38295,1.38295,1.3827,1.3828,88000000.0
2009-03-10 03:32:00,1.38275,1.38285,1.38275,1.3828,47200000.0
2009-03-10 03:33:00,1.3828,1.3828,1.38255,1.38255,31000000.0
2009-03-10 03:34:00,1.38255,1.3827,1.3824,1.3825,28800000.0
2009-03-10 03:35:00,1.3825,1.3825,1.382,1.3822,34400000.0
2009-03-10 03:36:00,1.38215,1.3822,1.38215,1.38215,16600000.0
2009-03-10 03:37:00,1.3822,1.3822,1.3822,1.3822,2000000.0
2009-03-10 03:38:00,1.38215,1.3825,1.38215,1.3822,91000000.0
2009-03-10 03:39:00,1.3821,1.3821,1.382,1.3821,62800000.0
2009-03-10 03:40:00,1.3821,1.38215,1.38205,1.38215,55000000.0
2009-03-10 03:41:00,1.38215,1.38215,1.38215,1.38215,6200000.0
2009-03-10 03:42:00,1.38215,1.38215,1.38215,1.38215,28600000.0
2009-03-10 03:43:00,1.38167,1.38195,1.38166,1.38172,79800000.0
2009-03-10 03:44:00,1.38187,1.38187,1.38177,1.38177,8600000.0
2009-03-10 03:45:00,1.3822,1.38225,1.38205,1.38205,55800000.0
2009-03-10 03:46:00,1.38205,1.3821,1.38205,1.3821,32600000.0
2009-03-10 03:47:00,1.3821,1.3821,1.38185,1.382,71600000.0
2009-03-10 03:48:00,1.3819,1.3819,1.3813,1.38135,104200000.0
2009-03-10 03:49:00,1.38135,1.3814,1.3807,1.3812,99600000.0
2009-03-10 03:50:00,1.3812,1.38125,1.38075,1.3812,40600000.0
2009-03-10 03:51:00,1.3813,1.3813,1.3811,1.38125,18400000.0
2009-03-10 03:52:00,1.38125,1.38125,1.38125,1.38125,1000000.0
2009-03-10 03:53:00,1.3813,1.3819,1.3813,1.3819,17000000.0
2009-03-10 03:54:00,1.3819,1.3821,1.3816,1.3821,24800000.0
2009-03-10 03:55:00,1.3821,1.38285,1.382,1.3823,43600000.0
2009-03-10 03:56:00,1.3823,1.3823,1.3823,1.3823,1000000.0
2009-03-10 03:57:00,1.38235,1.38235,1.38225,1.38225,7000000.0
2009-03-10 03:58:00,1.3823,1.3823,1.38225,1.38225,2000000.0
2009-03-10 03:59:00,1.3823,1.3823,1.38225,1.38225,16000000.0
2009-03-10 04:00:00,1.3823,1.38245,1.38225,1.38245,8000000.0
2009-03-10 04:01:00,1.38245,1.38315,1.38245,1.38305,54000000.0
2009-03-10 04:02:00,1.383,1.383,1.3827,1.38275,32400000.0
2009-03-10 04:03:00,1.3828,1.3831,1.38275,1.38295,28800000.0
2009-03-10 04:04:00,1.3832,1.3832,1.38275,1.38275,6000000.0
2009-03-10 04:05:00,1.3827,1.38295,1.3827,1.38275,38600000.0
2009-03-10 04:06:00,1.38285,1.38295,1.3828,1.38295,19000000.0
2009-03-10 04:07:00,1.383,1.3833,1.38295,1.38325,100000000.0
2009-03-10 04:08:00,1.38325,1.3833,1.3831,1.3832,85200000.0
2009-03-10 04:09:00,1.3832,1.38375,1.3832,1.38345,93800000.0
2009-03-10 04:10:00,1.3834,1.3834,1.3833,1.3834,22800000.0
2009-03-10 04:11:00,1.3834,1.38345,1.3834,1.3834,6000000.0
2009-03-10 04:12:00,1.38345,1.38345,1.3833,1.3833,22200000.0
2009-03-10 04:13:00,1.3832,1.3832,1.3828,1.3829,71400000.0
2009-03-10 04:14:00,1.38285,1.3829,1.3826,1.3826,13000000.0
2009-03-10 04:15:00,1.3826,1.3828,1.3826,1.3828,12000000.0
2009-03-10 04:16:00,1.38285,1.38305,1.38265,1.38285,99400000.0
2009-03-10 04:17:00,1.38285,1.383,1.38265,1.3829,42400000.0
2009-03-10 04:18:00,1.383,1.38305,1.3829,1.38295,24000000.0
2009-03-10 04:19:00,1.38295,1.383,1.38295,1.38295,11000000.0
2009-03-10 04:20:00,1.3829,1.38295,1.3829,1.3829,28400000.0
2009-03-10 04:21:00,1.3829,1.3831,1.38275,1.38275,57000000.0
2009-03-10 04:22:00,1.38275,1.38285,1.38215,1.38235,50500000.0
2009-03-10 04:23:00,1.3824,1.38245,1.38235,1.38235,6000000.0
2009-03-10 04:24:00,1.38235,1.3824,1.38235,1.3824,7800000.0
2009-03-10 04:25:00,1.3824,1.3828,1.38235,1.38255,20800000.0
2009-03-10 04:26:00,1.38245,1.38295,1.38245,1.38285,76000000.0
2009-03-10 04:27:00,1.38295,1.3832,1.38295,1.3832,14800000.0
2009-03-10 04:28:00,1.38325,1.38355,1.38325,1.38335,17400000.0
2009-03-10 04:29:00,1.3834,1.3836,1.3834,1.3835,31000000.0
2009-03-10 04:30:00,1.3835,1.3835,1.3833,1.38335,21400000.0
2009-03-10 04:31:00,1.38325,1.38335,1.38305,1.38305,53400000.0
2009-03-10 04:32:00,1.3831,1.38325,1.38305,1.3832,23400000.0
2009-03-10 04:33:00,1.38325,1.38325,1.3827,1.38275,29800000.0
2009-03-10 04:34:00,1.38275,1.38275,1.3826,1.3826,4000000.0
2009-03-10 04:35:00,1.38255,1.38275,1.3825,1.38265,30600000.0
2009-03-10 04:36:00,1.3827,1.3827,1.3822,1.3822,77800000.0
2009-03-10 04:37:00,1.38215,1.38215,1.3814,1.38185,170800000.0
2009-03-10 04:38:00,1.3819,1.3819,1.38155,1.38175,35600000.0
2009-03-10 04:39:00,1.3817,1.3817,1.381,1.3812,120800000.0
2009-03-10 04:40:00,1.3811,1.3813,1.3811,1.3812,40200000.0
2009-03-10 04:41:00,1.38125,1.38155,1.38125,1.38155,21800000.0
2009-03-10 04:42:00,1.38155,1.3819,1.38155,1.3817,64600000.0
2009-03-10 04:43:00,1.38165,1.3819,1.38165,1.38165,5000000.0
2009-03-10 04:44:00,1.3817,1.3817,1.3816,1.3816,3000000.0
2009-03-10 04:45:00,1.38165,1.38195,1.3816,1.3817,33800000.0
2009-03-10 04:46:00,1.38175,1.3821,1.3817,1.3817,13000000.0
2009-03-10 04:47:00,1.3817,1.38175,1.38165,1.38165,30400000.0
2009-03-10 04:48:00,1.38165,1.382,1.3816,1.382,22600000.0
2009-03-10 04:49:00,1.3818,1.3823,1.38175,1.38205,72400000.0
2009-03-10 04:50:00,1.382,1.382,1.3817,1.3817,53600000.0
2009-03-10 04:51:00,1.38175,1.3824,1.38175,1.3821,45800000.0
2009-03-10 04:52:00,1.38215,1.38225,1.38215,1.38215,6000000.0
2009-03-10 04:53:00,1.38225,1.38225,1.3821,1.3821,9200000.0
2009-03-10 04:54:00,1.382,1.3825,1.3819,1.3821,46400000.0
2009-03-10 04:55:00,1.3821,1.3822,1.3821,1.3821,19200000.0
2009-03-10 04:56:00,1.3821,1.3824,1.3821,1.3823,15800000.0
2009-03-10 04:57:00,1.3824,1.3824,1.38215,1.38215,6800000.0
2009-03-10 04:58:00,1.38215,1.38215,1.38215,1.38215,30800000.0
2009-03-10 04:59:00,1.38215,1.3826,1.38215,1.38245,36400000.0
2009-03-10 05:00:00,1.3824,1.3827,1.38235,1.38265,52600000.0
2009-03-10 05:01:00,1.3827,1.38345,1.3827,1.38325,82000000.0
2009-03-10 05:02:00,1.3832,1.38375,1.38315,1.38375,50600000.0
2009-03-10 05:03:00,1.38355,1.38445,1.3835,1.3842,238000000.0
2009-03-10 05:04:00,1.3843,1.3845,1.38405,1.3844,170400000.0
2009-03-10 05:05:00,1.3844,1.3845,1.3841,1.38425,131600000.0
2009-03-10 05:06:00,1.38425,1.3845,1.3841,1.38415,271200001.0
2009-03-10 05:07:00,1.38415,1.38425,1.38405,1.3842,97400000.0
2009-03-10 05:08:00,1.3842,1.3845,1.3842,1.3844,84000000.0
2009-03-10 05:09:00,1.3845,1.3849,1.3841,1.3849,163400000.0
2009-03-10 05:10:00,1.38485,1.385,1.3848,1.38495,74800000.0
2009-03-10 05:11:00,1.3849,1.38495,1.3846,1.38495,61800000.0
2009-03-10 05:12:00,1.38495,1.3851,1.3845,1.3846,91000000.0
2009-03-10 05:13:00,1.38465,1.38465,1.3843,1.3843,65000000.0
2009-03-10 05:14:00,1.3843,1.3847,1.3843,1.3843,59400000.0
2009-03-10 05:15:00,1.3843,1.3843,1.3843,1.3843,1000000.0
2009-03-10 05:16:00,1.38425,1.3846,1.3842,1.3846,166200000.0
2009-03-10 05:17:00,1.38425,1.38455,1.3842,1.3845,137200000.0
2009-03-10 05:18:00,1.3844,1.3845,1.3844,1.3845,30000000.0
2009-03-10 05:19:00,1.38445,1.38445,1.3835,1.3835,117400000.0
2009-03-10 05:20:00,1.38345,1.3842,1.38345,1.3842,74400000.0
2009-03-10 05:21:00,1.3842,1.3842,1.38375,1.3838,46400000.0
2009-03-10 05:22:00,1.38385,1.3839,1.38315,1.38315,86400000.0
2009-03-10 05:23:00,1.3832,1.3835,1.3832,1.38335,27200000.0
2009-03-10 05:24:00,1.3834,1.38355,1.38335,1.38355,26400000.0
2009-03-10 05:25:00,1.38355,1.38355,1.38355,1.38355,13000000.0
2009-03-10 05:26:00,1.38355,1.38355,1.38355,1.38355,1000000.0
2009-03-10 05:27:00,1.3836,1.38375,1.3836,1.38365,54800000.0
2009-03-10 05:28:00,1.3836,1.3842,1.3836,1.38415,74400000.0
2009-03-10 05:29:00,1.3842,1.3846,1.3842,1.38455,28000000.0
2009-03-10 05:30:00,1.38455,1.38455,1.38435,1.38455,76600000.0
2009-03-10 05:31:00,1.38455,1.3846,1.38445,1.38445,41200000.0
2009-03-10 05:32:00,1.38445,1.38455,1.38445,1.38455,11000000.0
2009-03-10 05:33:00,1.3846,1.3846,1.3845,1.3845,6000000.0
2009-03-10 05:34:00,1.38445,1.3846,1.38445,1.3846,4000000.0
2009-03-10 05:35:00,1.3845,1.3846,1.38445,1.38445,16000000.0
2009-03-10 05:36:00,1.3845,1.3846,1.38445,1.38455,45000000.0
2009-03-10 05:37:00,1.38445,1.38465,1.38445,1.38465,24800000.0
2009-03-10 05:38:00,1.38465,1.3847,1.38445,1.3845,36800000.0
2009-03-10 05:39:00,1.38455,1.38475,1.38435,1.38455,20000000.0
2009-03-10 05:40:00,1.38455,1.38455,1.3839,1.3839,16800000.0
2009-03-10 05:41:00,1.3839,1.3839,1.38375,1.3839,11000000.0
2009-03-10 05:42:00,1.38385,1.3839,1.38385,1.3839,18200000.0
2009-03-10 05:43:00,1.3839,1.3839,1.38385,1.38385,4200000.0
2009-03-10 05:44:00,1.38385,1.38385,1.3837,1.3837,36000000.0
2009-03-10 05:45:00,1.3839,1.3839,1.38385,1.3839,12000000.0
2009-03-10 05:46:00,1.38385,1.3841,1.38385,1.3841,16600000.0
2009-03-10 05:47:00,1.38415,1.38415,1.3841,1.38415,17000000.0
2009-03-10 05:48:00,1.3841,1.3841,1.384,1.384,28000000.0
2009-03-10 05:49:00,1.38395,1.38405,1.3838,1.3838,47000000.0
2009-03-10 05:50:00,1.38375,1.3841,1.38375,1.3841,23000000.0
2009-03-10 05:51:00,1.38405,1.38445,1.38405,1.38435,31000000.0
2009-03-10 05:52:00,1.38435,1.38435,1.38425,1.38425,3000000.0
2009-03-10 05:53:00,1.3843,1.3846,1.3843,1.3846,23200000.0
2009-03-10 05:54:00,1.3847,1.38485,1.3847,1.3848,22000000.0
2009-03-10 05:55:00,1.3848,1.3848,1.38455,1.3847,7000000.0
2009-03-10 05:56:00,1.38475,1.38485,1.3847,1.3847,74400000.0
2009-03-10 05:57:00,1.38475,1.38475,1.38445,1.3847,47000000.0
2009-03-10 05:58:00,1.3846,1.3847,1.3846,1.3846,8400000.0
2009-03-10 05:59:00,1.38455,1.3847,1.3844,1.3847,54600000.0
2009-03-10 06:00:00,1.38455,1.3847,1.3841,1.3843,13400000.0
2009-03-10 06:01:00,1.3843,1.3843,1.3841,1.38415,28200000.0
2009-03-10 06:02:00,1.38415,1.38415,1.38355,1.38355,27000000.0
2009-03-10 06:03:00,1.38355,1.3837,1.38355,1.3836,41600000.0
2009-03-10 06:04:00,1.3836,1.3836,1.38335,1.38335,16000000.0
2009-03-10 06:05:00,1.3832,1.3833,1.38265,1.3828,39600000.0
2009-03-10 06:06:00,1.38265,1.3827,1.38165,1.3819,136400000.0
2009-03-10 06:07:00,1.3819,1.3823,1.3812,1.38155,203000000.0
2009-03-10 06:08:00,1.38165,1.3824,1.38165,1.3819,93200000.0
2009-03-10 06:09:00,1.3819,1.3825,1.3819,1.3821,144600001.0
2009-03-10 06:10:00,1.3821,1.3821,1.38195,1.382,23000000.0
2009-03-10 06:11:00,1.382,1.382,1.3817,1.38175,14000000.0
2009-03-10 06:12:00,1.3818,1.3818,1.38165,1.3817,26200000.0
2009-03-10 06:13:00,1.3817,1.3817,1.3816,1.3817,23800000.0
2009-03-10 06:14:00,1.38165,1.3818,1.38155,1.38175,26000000.0
2009-03-10 06:15:00,1.3817,1.38175,1.38125,1.3814,38800000.0
2009-03-10 06:16:00,1.3816,1.38165,1.3813,1.38145,54400000.0
2009-03-10 06:17:00,1.3814,1.3815,1.3811,1.3812,50400000.0
2009-03-10 06:18:00,1.38115,1.38125,1.38075,1.38085,95600000.0
2009-03-10 06:19:00,1.381,1.3812,1.381,1.38105,76900000.0
2009-03-10 06:20:00,1.3814,1.3816,1.3812,1.3815,47000000.0
2009-03-10 06:21:00,1.38135,1.3815,1.38135,1.38145,14000000.0
2009-03-10 06:22:00,1.38145,1.38145,1.3808,1.3808,27400000.0
2009-03-10 06:23:00,1.38095,1.3813,1.38075,1.38095,59100000.0
2009-03-10 06:24:00,1.3809,1.3811,1.3808,1.3811,24000000.0
2009-03-10 06:25:00,1.38115,1.3812,1.3806,1.38085,124200000.0
2009-03-10 06:26:00,1.3809,1.38095,1.38055,1.38065,187000000.0
2009-03-10 06:27:00,1.3807,1.3809,1.3806,1.38085,97799999.0
2009-03-10 06:28:00,1.3809,1.38125,1.38085,1.38125,140400000.0
2009-03-10 06:29:00,1.38115,1.38115,1.3809,1.3809,7000000.0
2009-03-10 06:30:00,1.38085,1.3811,1.38085,1.3809,14200000.0
2009-03-10 06:31:00,1.38095,1.38105,1.38075,1.3808,33800000.0
2009-03-10 06:32:00,1.38085,1.381,1.3808,1.381,7000000.0
2009-03-10 06:33:00,1.38095,1.38095,1.3807,1.3807,82600000.0
2009-03-10 06:34:00,1.38075,1.3808,1.3807,1.38075,50200000.0
2009-03-10 06:35:00,1.3807,1.3807,1.38025,1.38035,35200000.0
2009-03-10 06:36:00,1.38035,1.38035,1.3802,1.3802,5520000.0
2009-03-10 06:37:00,1.3804,1.3808,1.3804,1.3808,50600000.0
2009-03-10 06:38:00,1.3809,1.3811,1.3809,1.381,36400000.0
2009-03-10 06:39:00,1.381,1.381,1.381,1.381,2000000.0
2009-03-10 06:40:00,1.381,1.381,1.38055,1.38055,19000000.0
2009-03-10 06:41:00,1.38065,1.3808,1.38065,1.38075,10000000.0
2009-03-10 06:42:00,1.3808,1.38135,1.38075,1.381,65200000.0
2009-03-10 06:43:00,1.3811,1.3812,1.38105,1.38105,13800000.0
2009-03-10 06:44:00,1.38105,1.3811,1.3806,1.3808,30400000.0
2009-03-10 06:45:00,1.3805,1.38055,1.3798,1.37995,93400000.0
2009-03-10 06:46:00,1.3799,1.38025,1.37975,1.37995,100600000.0
2009-03-10 06:47:00,1.37995,1.37995,1.37895,1.3792,165900000.0
2009-03-10 06:48:00,1.37915,1.3792,1.377,1.37755,234700000.0
2009-03-10 06:49:00,1.3776,1.3776,1.3773,1.3775,385020000.0
2009-03-10 06:50:00,1.37755,1.3779,1.3775,1.37775,195200000.0
2009-03-10 06:51:00,1.37755,1.3776,1.3775,1.3776,39800000.0
2009-03-10 06:52:00,1.3776,1.3779,1.37755,1.3776,98020000.0
2009-03-10 06:53:00,1.3776,1.3776,1.3766,1.3771,111900000.0
2009-03-10 06:54:00,1.3771,1.3772,1.3768,1.37695,258600000.0
2009-03-10 06:55:00,1.37705,1.3773,1.3769,1.37715,53400000.0
2009-03-10 06:56:00,1.37735,1.3777,1.37735,1.3777,50000000.0
2009-03-10 06:57:00,1.3778,1.3778,1.3777,1.3778,126600000.0
2009-03-10 06:58:00,1.3778,1.3783,1.3777,1.3783,158600000.0
2009-03-10 06:59:00,1.37845,1.37885,1.37825,1.3788,60600000.0
2009-03-10 07:00:00,1.37875,1.3788,1.37855,1.37865,38000000.0
2009-03-10 07:01:00,1.3786,1.3787,1.37815,1.3785,73200000.0
2009-03-10 07:02:00,1.37855,1.37895,1.3785,1.37895,61600000.0
2009-03-10 07:03:00,1.3789,1.37895,1.37885,1.3789,34800000.0
2009-03-10 07:04:00,1.379,1.379,1.3789,1.37895,11350000.0
2009-03-10 07:05:00,1.3789,1.37895,1.37885,1.37885,15000000.0
2009-03-10 07:06:00,1.37885,1.37885,1.3785,1.37865,155210000.0
2009-03-10 07:07:00,1.37865,1.37865,1.37825,1.3784,35200000.0
2009-03-10 07:08:00,1.37845,1.3788,1.37845,1.37875,44400000.0
2009-03-10 07:09:00,1.37875,1.37875,1.37865,1.37875,41200000.0
2009-03-10 07:10:00,1.3788,1.37885,1.37875,1.37875,25000000.0
2009-03-10 07:11:00,1.37885,1.3789,1.37875,1.37875,25800000.0
2009-03-10 07:12:00,1.3788,1.379,1.3788,1.379,3000000.0
2009-03-10 07:13:00,1.3788,1.3788,1.3788,1.3788,2000000.0
2009-03-10 07:14:00,1.37875,1.3788,1.37875,1.3788,11600000.0
2009-03-10 07:15:00,1.3787,1.3788,1.3787,1.3788,3400000.0
2009-03-10 07:16:00,1.3788,1.3788,1.37875,1.37875,12000000.0
2009-03-10 07:17:00,1.37875,1.37885,1.37875,1.37885,22400000.0
2009-03-10 07:18:00,1.37872,1.37877,1.37863,1.37866,202400000.0
2009-03-10 07:19:00,1.37885,1.3789,1.3788,1.3788,6000000.0
2009-03-10 07:20:00,1.37875,1.379,1.37875,1.37895,40600000.0
2009-03-10 07:21:00,1.379,1.379,1.3787,1.3788,47800000.0
2009-03-10 07:22:00,1.3787,1.3787,1.3787,1.3787,6600000.0
2009-03-10 07:23:00,1.3787,1.379,1.3787,1.3787,9200000.0
2009-03-10 07:24:00,1.37875,1.37875,1.3785,1.37855,22600000.0
2009-03-10 07:25:00,1.37855,1.3789,1.37855,1.3789,21200000.0
2009-03-10 07:26:00,1.37865,1.37925,1.3786,1.3789,46200000.0
2009-03-10 07:27:00,1.37885,1.3795,1.37865,1.37945,62200000.0
2009-03-10 07:28:00,1.3795,1.38005,1.3794,1.38,70200000.0
2009-03-10 07:29:00,1.38025,1.3803,1.3796,1.3798,91000000.0
2009-03-10 07:30:00,1.3798,1.37995,1.37965,1.37995,45800000.0
2009-03-10 07:31:00,1.3799,1.3802,1.3799,1.38015,31000000.0
2009-03-10 07:32:00,1.3801,1.3802,1.37995,1.38005,13820000.0
2009-03-10 07:33:00,1.3801,1.3802,1.37985,1.37995,57800000.0
2009-03-10 07:34:00,1.37995,1.3804,1.37995,1.3804,13800000.0
2009-03-10 07:35:00,1.38005,1.381,1.38,1.38075,64000000.0
2009-03-10 07:36:00,1.3807,1.38105,1.3807,1.3809,28420000.0
2009-03-10 07:37:00,1.3809,1.3809,1.3807,1.3808,33000000.0
2009-03-10 07:38:00,1.38075,1.38105,1.38065,1.3807,46600000.0
2009-03-10 07:39:00,1.3807,1.38145,1.3807,1.3814,45200000.0
2009-03-10 07:40:00,1.3814,1.3825,1.3814,1.38195,109340000.0
2009-03-10 07:41:00,1.38215,1.3824,1.38205,1.38225,50600000.0
2009-03-10 07:42:00,1.38235,1.3827,1.382,1.3821,70200000.0
2009-03-10 07:43:00,1.3823,1.38335,1.382,1.38285,86400000.0
2009-03-10 07:44:00,1.3829,1.38335,1.3828,1.3831,89200000.0
2009-03-10 07:45:00,1.3831,1.38335,1.38305,1.3832,29400000.0
2009-03-10 07:46:00,1.38335,1.38355,1.3829,1.383,74020000.0
2009-03-10 07:47:00,1.38295,1.3832,1.3827,1.3827,62600000.0
2009-03-10 07:48:00,1.3827,1.38285,1.3819,1.3819,70240000.0
2009-03-10 07:49:00,1.38225,1.38305,1.38185,1.38255,162400000.0
2009-03-10 07:50:00,1.38255,1.38255,1.38235,1.3824,65200000.0
2009-03-10 07:51:00,1.3824,1.3828,1.38235,1.38275,98400000.0
2009-03-10 07:52:00,1.38285,1.3832,1.3828,1.38315,88550000.0
2009-03-10 07:53:00,1.3832,1.3837,1.38305,1.38305,85220000.0
2009-03-10 07:54:00,1.38305,1.3831,1.38215,1.38255,128620000.0
2009-03-10 07:55:00,1.38255,1.383,1.38255,1.383,16800000.0
2009-03-10 07:56:00,1.38305,1.38315,1.38305,1.38315,5000000.0
2009-03-10 07:57:00,1.3833,1.38405,1.38315,1.384,145340000.0
2009-03-10 07:58:00,1.38405,1.38495,1.38405,1.3849,195900000.0
2009-03-10 07:59:00,1.38485,1.38495,1.3845,1.3846,75600000.0
2009-03-10 08:00:00,1.38465,1.38485,1.38425,1.38425,97420000.0
2009-03-10 08:01:00,1.38425,1.38475,1.3842,1.3847,72400000.0
2009-03-10 08:02:00,1.3847,1.38495,1.3845,1.3847,58420000.0
2009-03-10 08:03:00,1.38465,1.38475,1.38435,1.38455,85000000.0
2009-03-10 08:04:00,1.3846,1.38485,1.38455,1.3847,129600000.0
2009-03-10 08:05:00,1.38475,1.38475,1.3845,1.3846,53000000.0
2009-03-10 08:06:00,1.3846,1.38495,1.3846,1.3849,120600000.0
2009-03-10 08:07:00,1.3849,1.38495,1.38455,1.38475,132599999.0
2009-03-10 08:08:00,1.38455,1.38455,1.3844,1.38445,69200000.0
2009-03-10 08:09:00,1.3844,1.3844,1.38355,1.3836,219400000.0
2009-03-10 08:10:00,1.3836,1.3836,1.3831,1.38315,169000000.0
2009-03-10 08:11:00,1.38315,1.38315,1.38255,1.3826,201400000.0
2009-03-10 08:12:00,1.38265,1.38265,1.38155,1.3816,292400000.0
2009-03-10 08:13:00,1.3816,1.38165,1.381,1.38115,414600000.0
2009-03-10 08:14:00,1.38115,1.38115,1.381,1.3811,239200000.0
2009-03-10 08:15:00,1.38115,1.38135,1.38075,1.38085,229700000.0
2009-03-10 08:16:00,1.38085,1.38085,1.38005,1.3804,475900000.0
2009-03-10 08:17:00,1.3804,1.38045,1.3802,1.3802,398200000.0
2009-03-10 08:18:00,1.38025,1.3806,1.38015,1.38055,317400000.0
2009-03-10 08:19:00,1.38045,1.38055,1.38015,1.3804,181100000.0
2009-03-10 08:20:00,1.3804,1.3809,1.3803,1.3809,209200000.0
2009-03-10 08:21:00,1.3809,1.3812,1.3809,1.38095,250800000.0
2009-03-10 08:22:00,1.3809,1.38095,1.38035,1.38035,125000000.0
2009-03-10 08:23:00,1.38035,1.3811,1.38035,1.38075,321500000.0
2009-03-10 08:24:00,1.38085,1.3809,1.3806,1.3807,262800000.0
2009-03-10 08:25:00,1.3807,1.38085,1.38065,1.38085,111800000.0
2009-03-10 08:26:00,1.38085,1.38095,1.38085,1.38095,62400000.0
2009-03-10 08:27:00,1.38095,1.381,1.38085,1.381,139600000.0
2009-03-10 08:28:00,1.38115,1.3812,1.3807,1.3807,52500000.0
2009-03-10 08:29:00,1.3808,1.38125,1.3794,1.3795,306400000.0
2009-03-10 08:30:00,1.3795,1.3795,1.37845,1.3786,457600000.0
2009-03-10 08:31:00,1.3786,1.3792,1.37835,1.37895,324400000.0
2009-03-10 08:32:00,1.37915,1.3799,1.3791,1.37925,197800000.0
2009-03-10 08:33:00,1.3793,1.3793,1.379,1.379,229200000.0
2009-03-10 08:34:00,1.37905,1.3792,1.3788,1.379,394500000.0
2009-03-10 08:35:00,1.37895,1.379,1.37885,1.37895,235000000.0
2009-03-10 08:36:00,1.37895,1.379,1.37875,1.37875,327000000.0
2009-03-10 08:37:00,1.3787,1.3789,1.3785,1.37885,200200000.0
2009-03-10 08:38:00,1.37885,1.37955,1.37865,1.3792,210000000.0
2009-03-10 08:39:00,1.37915,1.37945,1.37915,1.3793,153300000.0
2009-03-10 08:40:00,1.37925,1.3796,1.37925,1.3796,123700000.0
2009-03-10 08:41:00,1.3796,1.3796,1.37915,1.37925,79200000.0
2009-03-10 08:42:00,1.37935,1.3797,1.37935,1.3794,50800000.0
2009-03-10 08:43:00,1.3794,1.3796,1.37935,1.3794,52000000.0
2009-03-10 08:44:00,1.3794,1.37995,1.37935,1.3798,162400000.0
2009-03-10 08:45:00,1.3798,1.38105,1.37975,1.381,229700000.0
2009-03-10 08:46:00,1.381,1.38135,1.38095,1.38135,84100000.0
2009-03-10 08:47:00,1.3813,1.3814,1.3811,1.3812,86800000.0
2009-03-10 08:48:00,1.3813,1.38145,1.3812,1.38135,62400000.0
2009-03-10 08:49:00,1.3814,1.38145,1.38125,1.3813,58800000.0
2009-03-10 08:50:00,1.38165,1.38205,1.3816,1.38185,94800000.0
2009-03-10 08:51:00,1.38175,1.382,1.38175,1.38195,81700000.0
2009-03-10 08:52:00,1.382,1.382,1.3817,1.38175,52600000.0
2009-03-10 08:53:00,1.3817,1.38245,1.3817,1.38245,121400000.0
2009-03-10 08:54:00,1.3826,1.3826,1.3824,1.3825,60400000.0
2009-03-10 08:55:00,1.38245,1.3827,1.3824,1.38255,50000000.0
2009-03-10 08:56:00,1.3826,1.38295,1.3826,1.38285,59600000.0
2009-03-10 08:57:00,1.38285,1.38305,1.38285,1.38285,42200000.0
2009-03-10 08:58:00,1.3828,1.38285,1.38215,1.38215,213600000.0
2009-03-10 08:59:00,1.38215,1.3822,1.38155,1.38165,266600000.0
2009-03-10 09:00:00,1.38165,1.3824,1.38155,1.3824,277200000.0
2009-03-10 09:01:00,1.38235,1.3825,1.38205,1.3821,197100000.0
2009-03-10 09:02:00,1.38215,1.38225,1.38205,1.3821,102200000.0
2009-03-10 09:03:00,1.3821,1.3825,1.3821,1.3822,293999999.0
2009-03-10 09:04:00,1.3823,1.3823,1.3822,1.3822,58800000.0
2009-03-10 09:05:00,1.3823,1.3826,1.38225,1.38255,133000000.0
2009-03-10 09:06:00,1.3825,1.3826,1.38125,1.3814,264400000.0
2009-03-10 09:07:00,1.3814,1.38145,1.381,1.3811,131800000.0
2009-03-10 09:08:00,1.3811,1.3811,1.3803,1.3806,144800000.0
2009-03-10 09:09:00,1.3806,1.3806,1.37945,1.3798,180600000.0
2009-03-10 09:10:00,1.37985,1.38005,1.3796,1.37965,90800000.0
2009-03-10 09:11:00,1.37975,1.38025,1.3797,1.38015,242400000.0
2009-03-10 09:12:00,1.38015,1.381,1.38015,1.38085,352800000.0
2009-03-10 09:13:00,1.38085,1.3813,1.38085,1.38125,216900000.0
2009-03-10 09:14:00,1.38125,1.38125,1.38085,1.3809,203400000.0
2009-03-10 09:15:00,1.38095,1.38115,1.38085,1.3809,217200000.0
2009-03-10 09:16:00,1.381,1.3811,1.3807,1.3808,210799999.0
2009-03-10 09:17:00,1.3808,1.3808,1.38015,1.3803,113400000.0
2009-03-10 09:18:00,1.3803,1.38035,1.37985,1.3801,96400000.0
2009-03-10 09:19:00,1.3802,1.3803,1.3802,1.38025,16200000.0
2009-03-10 09:20:00,1.3803,1.38035,1.3801,1.3801,21800000.0
2009-03-10 09:21:00,1.3801,1.38035,1.37985,1.3801,322400000.0
2009-03-10 09:22:00,1.38005,1.38085,1.38005,1.3808,91800000.0
2009-03-10 09:23:00,1.3808,1.3811,1.3803,1.3803,169200000.0
2009-03-10 09:24:00,1.3803,1.38035,1.37975,1.37985,64000000.0
2009-03-10 09:25:00,1.3798,1.3799,1.37965,1.3797,92800000.0
2009-03-10 09:26:00,1.3797,1.3797,1.37905,1.3792,238200000.0
2009-03-10 09:27:00,1.3791,1.3793,1.379,1.379,88800000.0
2009-03-10 09:28:00,1.37905,1.3792,1.37875,1.3789,126000000.0
2009-03-10 09:29:00,1.3789,1.37915,1.3787,1.3789,112400000.0
2009-03-10 09:30:00,1.37885,1.37895,1.3786,1.3787,80000000.0
2009-03-10 09:31:00,1.3786,1.37865,1.3775,1.3779,482600000.0
2009-03-10 09:32:00,1.37795,1.3785,1.3778,1.37825,74200000.0
2009-03-10 09:33:00,1.3784,1.3787,1.378,1.37805,133400000.0
2009-03-10 09:34:00,1.3781,1.3782,1.37785,1.37805,72000000.0
2009-03-10 09:35:00,1.37805,1.3788,1.378,1.37875,127000000.0
2009-03-10 09:36:00,1.3787,1.3787,1.3785,1.37855,127600000.0
2009-03-10 09:37:00,1.3786,1.37875,1.37845,1.37845,167800000.0
2009-03-10 09:38:00,1.37845,1.37965,1.37845,1.37965,290600000.0
2009-03-10 09:39:00,1.3797,1.38015,1.37965,1.3801,403000000.0
2009-03-10 09:40:00,1.38035,1.3809,1.38035,1.38085,226800000.0
2009-03-10 09:41:00,1.38085,1.3814,1.38085,1.3809,227600000.0
2009-03-10 09:42:00,1.3809,1.38115,1.3806,1.38115,397000001.0
2009-03-10 09:43:00,1.38115,1.38135,1.3809,1.38115,789099998.0
2009-03-10 09:44:00,1.38115,1.3817,1.38115,1.3815,254400000.0
2009-03-10 09:45:00,1.38155,1.38185,1.3813,1.38165,453400000.0
2009-03-10 09:46:00,1.38165,1.38255,1.38165,1.38255,252000000.0
2009-03-10 09:47:00,1.38265,1.38295,1.38145,1.38155,380700000.0
2009-03-10 09:48:00,1.38155,1.38185,1.38135,1.38185,303599999.0
2009-03-10 09:49:00,1.38185,1.38205,1.3816,1.38175,445600000.0
2009-03-10 09:50:00,1.3818,1.3824,1.38165,1.38215,333800000.0
2009-03-10 09:51:00,1.38215,1.3822,1.38075,1.38085,456599999.0
2009-03-10 09:52:00,1.38085,1.38155,1.3808,1.3814,468200000.0
2009-03-10 09:53:00,1.3814,1.3823,1.38135,1.38185,655999997.0
2009-03-10 09:54:00,1.38195,1.38195,1.38105,1.38115,297800000.0
2009-03-10 09:55:00,1.38115,1.3815,1.38075,1.3815,409299998.0
2009-03-10 09:56:00,1.3816,1.38165,1.381,1.3812,387199999.0
2009-03-10 09:57:00,1.38125,1.3813,1.3806,1.38085,351400000.0
2009-03-10 09:58:00,1.381,1.3817,1.38085,1.3817,514800000.0
2009-03-10 09:59:00,1.38175,1.38365,1.38175,1.38355,468400000.0
2009-03-10 10:00:00,1.3834,1.38405,1.3824,1.38405,411800000.0
2009-03-10 10:01:00,1.38405,1.3845,1.38335,1.38445,510100000.0
2009-03-10 10:02:00,1.3845,1.385,1.38445,1.3848,407200000.0
2009-03-10 10:03:00,1.3848,1.38555,1.3846,1.3846,477300000.0
2009-03-10 10:04:00,1.38445,1.38445,1.3839,1.38395,345200000.0
2009-03-10 10:05:00,1.3839,1.3839,1.38275,1.38315,632800000.0
2009-03-10 10:06:00,1.38315,1.38315,1.38285,1.3829,429100000.0
2009-03-10 10:07:00,1.3829,1.3831,1.38275,1.3829,400199998.0
2009-03-10 10:08:00,1.38285,1.38305,1.38265,1.3827,769500001.0
2009-03-10 10:09:00,1.3827,1.38295,1.3826,1.38265,471799998.0
2009-03-10 10:10:00,1.3827,1.38305,1.3819,1.3819,343400000.0
2009-03-10 10:11:00,1.38185,1.3828,1.38175,1.3822,466100000.0
2009-03-10 10:12:00,1.38215,1.38235,1.3818,1.38185,200800000.0
2009-03-10 10:13:00,1.3819,1.3825,1.3819,1.38215,334200000.0
2009-03-10 10:14:00,1.3821,1.3823,1.382,1.3821,174400000.0
2009-03-10 10:15:00,1.3821,1.38215,1.3818,1.3819,418600000.0
2009-03-10 10:16:00,1.38195,1.3822,1.38195,1.38195,159200000.0
2009-03-10 10:17:00,1.38195,1.38225,1.3814,1.38175,347100000.0
2009-03-10 10:18:00,1.3818,1.38335,1.3818,1.383,327300000.0
2009-03-10 10:19:00,1.383,1.38465,1.38295,1.3834,524199999.0
2009-03-10 10:20:00,1.3834,1.38355,1.38325,1.3833,329200000.0
2009-03-10 10:21:00,1.3833,1.3836,1.38295,1.3834,304599998.0
2009-03-10 10:22:00,1.3834,1.38345,1.3832,1.38325,258200000.0
2009-03-10 10:23:00,1.3834,1.3836,1.38335,1.3835,186200000.0
2009-03-10 10:24:00,1.3835,1.3842,1.3835,1.38385,262100000.0
2009-03-10 10:25:00,1.38385,1.38535,1.38385,1.3852,503400000.0
2009-03-10 10:26:00,1.3852,1.3853,1.3843,1.3845,544200000.0
2009-03-10 10:27:00,1.3845,1.3848,1.3844,1.3845,652499999.0
2009-03-10 10:28:00,1.3845,1.3849,1.38435,1.38465,690300000.0
2009-03-10 10:29:00,1.38475,1.3859,1.38465,1.38565,499300000.0
2009-03-10 10:30:00,1.3856,1.38585,1.38545,1.3858,321300000.0
2009-03-10 10:31:00,1.3858,1.3859,1.38565,1.3857,475199996.0
2009-03-10 10:32:00,1.38565,1.3858,1.38505,1.38505,565199998.0
2009-03-10 10:33:00,1.38505,1.38505,1.38445,1.38445,492400001.0
2009-03-10 10:34:00,1.38435,1.3847,1.38435,1.38465,754800000.0
2009-03-10 10:35:00,1.38455,1.3855,1.3845,1.3855,313799999.0
2009-03-10 10:36:00,1.3855,1.3858,1.3855,1.3856,382300000.0
2009-03-10 10:37:00,1.3856,1.38575,1.3854,1.38575,316000000.0
2009-03-10 10:38:00,1.38565,1.38645,1.3856,1.3864,610400001.0
2009-03-10 10:39:00,1.3864,1.38695,1.38625,1.3867,623500001.0
2009-03-10 10:40:00,1.3867,1.38725,1.38655,1.38725,777000003.0
2009-03-10 10:41:00,1.38725,1.3874,1.38675,1.3873,450400000.0
2009-03-10 10:42:00,1.38735,1.3878,1.387,1.3876,278400000.0
2009-03-10 10:43:00,1.3876,1.38785,1.3873,1.38745,291400000.0
2009-03-10 10:44:00,1.38745,1.38765,1.3869,1.387,506599999.0
2009-03-10 10:45:00,1.387,1.387,1.3861,1.3861,447799999.0
2009-03-10 10:46:00,1.3861,1.38655,1.3861,1.38655,258000000.0
2009-03-10 10:47:00,1.3866,1.38675,1.3863,1.3867,291999999.0
2009-03-10 10:48:00,1.38675,1.38675,1.3866,1.38665,91600000.0
2009-03-10 10:49:00,1.38665,1.3871,1.38655,1.38705,129200000.0
2009-03-10 10:50:00,1.38705,1.3878,1.38695,1.38755,440300000.0
2009-03-10 10:51:00,1.38745,1.38755,1.3868,1.3868,538600000.0
2009-03-10 10:52:00,1.3868,1.3872,1.38665,1.38715,416500000.0
2009-03-10 10:53:00,1.38715,1.3873,1.38715,1.3873,203700000.0
2009-03-10 10:54:00,1.38725,1.38735,1.38685,1.3872,178900000.0
2009-03-10 10:55:00,1.3872,1.38735,1.38645,1.38655,818700000.0
2009-03-10 10:56:00,1.3865,1.3866,1.38575,1.386,476500002.0
2009-03-10 10:57:00,1.386,1.38605,1.38525,1.38545,465000000.0
2009-03-10 10:58:00,1.3854,1.3857,1.3853,1.3855,564200000.0
2009-03-10 10:59:00,1.3855,1.3856,1.3853,1.3854,516000000.0
2009-03-10 11:00:00,1.3853,1.38555,1.385,1.38505,225600000.0
2009-03-10 11:01:00,1.38505,1.38515,1.3847,1.38515,282100000.0
2009-03-10 11:02:00,1.38515,1.38525,1.3848,1.385,259600000.0
2009-03-10 11:03:00,1.38495,1.38505,1.3846,1.38495,440999997.0
2009-03-10 11:04:00,1.385,1.3853,1.38485,1.38495,230800000.0
2009-03-10 11:05:00,1.38495,1.3858,1.38485,1.3858,277800000.0
2009-03-10 11:06:00,1.38575,1.38615,1.3855,1.38615,199100000.0
2009-03-10 11:07:00,1.38605,1.38625,1.3856,1.38565,746599994.0
2009-03-10 11:08:00,1.38565,1.38575,1.38535,1.3857,513399999.0
2009-03-10 11:09:00,1.38575,1.3861,1.3857,1.3861,464800000.0
2009-03-10 11:10:00,1.3861,1.3868,1.38595,1.38645,445700000.0
2009-03-10 11:11:00,1.38645,1.3865,1.3858,1.3858,322099997.0
2009-03-10 11:12:00,1.3859,1.38615,1.38565,1.38575,262700000.0
2009-03-10 11:13:00,1.3858,1.3858,1.38505,1.38505,459599999.0
2009-03-10 11:14:00,1.38505,1.3853,1.38505,1.38505,191400000.0
2009-03-10 11:15:00,1.38505,1.38505,1.38435,1.3845,424600000.0
2009-03-10 11:16:00,1.38445,1.38455,1.38415,1.38425,581800001.0
2009-03-10 11:17:00,1.3843,1.38485,1.3843,1.3846,302599999.0
2009-03-10 11:18:00,1.38465,1.38475,1.384,1.3843,905000000.0
2009-03-10 11:19:00,1.3843,1.3848,1.3843,1.3846,250000000.0
2009-03-10 11:20:00,1.3846,1.3848,1.38425,1.38435,325600000.0
2009-03-10 11:21:00,1.3844,1.38445,1.38375,1.38375,645800002.0
2009-03-10 11:22:00,1.38375,1.38395,1.38365,1.38385,493000003.0
2009-03-10 11:23:00,1.3839,1.38405,1.3831,1.3835,444600000.0
2009-03-10 11:24:00,1.3835,1.38385,1.3834,1.38385,311600000.0
2009-03-10 11:25:00,1.3839,1.38405,1.38375,1.38385,454800001.0
2009-03-10 11:26:00,1.38395,1.38455,1.3838,1.38425,410500000.0
2009-03-10 11:27:00,1.3843,1.3843,1.3838,1.38395,264800000.0
2009-03-10 11:28:00,1.38395,1.38405,1.3837,1.3837,331400003.0
2009-03-10 11:29:00,1.3837,1.3837,1.38295,1.3834,396800000.0
2009-03-10 11:30:00,1.3834,1.3835,1.38035,1.38035,775100000.0
2009-03-10 11:31:00,1.38025,1.38085,1.3798,1.3798,557400001.0
2009-03-10 11:32:00,1.37985,1.38065,1.37935,1.38045,846000003.0
2009-03-10 11:33:00,1.38045,1.38255,1.38045,1.3822,618200000.0
2009-03-10 11:34:00,1.38225,1.3826,1.38135,1.3815,727550001.0
2009-03-10 11:35:00,1.38155,1.38265,1.38145,1.3826,504899999.0
2009-03-10 11:36:00,1.3826,1.38425,1.3826,1.3841,665200000.0
2009-03-10 11:37:00,1.3841,1.3847,1.38295,1.3831,504600002.0
2009-03-10 11:38:00,1.3831,1.38395,1.38255,1.38375,420800000.0
2009-03-10 11:39:00,1.38365,1.38385,1.3832,1.3836,380600000.0
2009-03-10 11:40:00,1.38355,1.38445,1.38355,1.38435,234100000.0
2009-03-10 11:41:00,1.38425,1.3855,1.3842,1.3855,212100000.0
2009-03-10 11:42:00,1.38535,1.38545,1.3845,1.38475,392400000.0
2009-03-10 11:43:00,1.3847,1.3848,1.38395,1.38445,299400000.0
2009-03-10 11:44:00,1.3844,1.3844,1.3836,1.3837,505599999.0
2009-03-10 11:45:00,1.3837,1.3842,1.38365,1.3839,166000000.0
2009-03-10 11:46:00,1.3839,1.38415,1.38385,1.3841,163400000.0
2009-03-10 11:47:00,1.38415,1.38475,1.38415,1.38465,399100000.0
2009-03-10 11:48:00,1.38465,1.3848,1.38435,1.38475,309400000.0
2009-03-10 11:49:00,1.38465,1.38485,1.3839,1.3839,175900000.0
2009-03-10 11:50:00,1.384,1.38435,1.384,1.3843,459699998.0
2009-03-10 11:51:00,1.3843,1.3843,1.3842,1.3843,159000000.0
2009-03-10 11:52:00,1.3843,1.3843,1.3842,1.38425,155200000.0
2009-03-10 11:53:00,1.3843,1.3845,1.3842,1.3844,236500000.0
2009-03-10 11:54:00,1.3845,1.38455,1.3831,1.38335,299500000.0
2009-03-10 11:55:00,1.38335,1.38335,1.3829,1.38325,618000000.0
2009-03-10 11:56:00,1.38325,1.3847,1.38315,1.38385,480500000.0
2009-03-10 11:57:00,1.3838,1.3841,1.38325,1.38325,497600000.0
2009-03-10 11:58:00,1.38325,1.38425,1.38325,1.3834,455000000.0
2009-03-10 11:59:00,1.3834,1.3836,1.38305,1.3836,470800001.0
2009-03-10 12:00:00,1.3837,1.38485,1.3836,1.38425,396300000.0
2009-03-10 12:01:00,1.3842,1.38485,1.38395,1.3844,239400000.0
2009-03-10 12:02:00,1.38445,1.38485,1.38395,1.3845,152200000.0
2009-03-10 12:03:00,1.3846,1.38475,1.38435,1.3847,185100000.0
2009-03-10 12:04:00,1.3848,1.3848,1.38455,1.3847,95000000.0
2009-03-10 12:05:00,1.3847,1.3859,1.3842,1.3859,333300000.0
2009-03-10 12:06:00,1.3859,1.38845,1.3859,1.3884,515399999.0
2009-03-10 12:07:00,1.3884,1.38845,1.38765,1.3884,755500001.0
2009-03-10 12:08:00,1.3884,1.38845,1.38785,1.388,703100000.0
2009-03-10 12:09:00,1.388,1.3881,1.38765,1.38765,536999999.0
2009-03-10 12:10:00,1.38765,1.38765,1.38705,1.38715,703600000.0
2009-03-10 12:11:00,1.38715,1.38725,1.38645,1.3872,553400000.0
2009-03-10 12:12:00,1.3872,1.3876,1.387,1.38755,438599996.0
2009-03-10 12:13:00,1.38755,1.3878,1.38715,1.3872,508600000.0
2009-03-10 12:14:00,1.3872,1.38765,1.3871,1.3872,354199998.0
2009-03-10 12:15:00,1.38725,1.3873,1.3871,1.38725,246199999.0
2009-03-10 12:16:00,1.38725,1.3882,1.38725,1.3881,318400002.0
2009-03-10 12:17:00,1.3881,1.3885,1.388,1.3885,148600000.0
2009-03-10 12:18:00,1.38835,1.3884,1.3879,1.3882,448399998.0
2009-03-10 12:19:00,1.3881,1.38825,1.38795,1.388,534400000.0
2009-03-10 12:20:00,1.38805,1.3881,1.3876,1.3876,579700002.0
2009-03-10 12:21:00,1.3876,1.38775,1.38685,1.38695,469149998.0
2009-03-10 12:22:00,1.38695,1.38745,1.3868,1.38745,217800000.0
2009-03-10 12:23:00,1.3875,1.38785,1.38745,1.38775,403500003.0
2009-03-10 12:24:00,1.38775,1.38775,1.38735,1.3874,416000000.0
2009-03-10 12:25:00,1.38745,1.3875,1.38705,1.38715,295000000.0
2009-03-10 12:26:00,1.38715,1.3872,1.387,1.3872,1048399999.0
2009-03-10 12:27:00,1.3872,1.38735,1.38625,1.3866,591400000.0
2009-03-10 12:28:00,1.3866,1.38705,1.3863,1.3867,262400000.0
2009-03-10 12:29:00,1.3867,1.38765,1.38665,1.38765,203200000.0
2009-03-10 12:30:00,1.38765,1.3881,1.3874,1.3881,248800000.0
2009-03-10 12:31:00,1.38815,1.38815,1.3878,1.38785,340600000.0
2009-03-10 12:32:00,1.3878,1.3881,1.3874,1.3877,278200000.0
2009-03-10 12:33:00,1.3877,1.38775,1.3869,1.38715,201600000.0
2009-03-10 12:34:00,1.38705,1.38705,1.38585,1.3862,502700001.0
2009-03-10 12:35:00,1.38625,1.38655,1.3851,1.3855,503800000.0
2009-03-10 12:36:00,1.38565,1.3861,1.38565,1.3859,731500003.0
2009-03-10 12:37:00,1.38595,1.38615,1.38485,1.3852,521700000.0
2009-03-10 12:38:00,1.3852,1.38595,1.38515,1.38585,716300000.0
2009-03-10 12:39:00,1.386,1.3865,1.3857,1.38645,478499999.0
2009-03-10 12:40:00,1.38635,1.3868,1.3861,1.38665,336400000.0
2009-03-10 12:41:00,1.3867,1.3869,1.38615,1.38655,273800000.0
2009-03-10 12:42:00,1.38655,1.38675,1.38615,1.38655,446800000.0
2009-03-10 12:43:00,1.3866,1.38665,1.3852,1.3855,468800000.0
2009-03-10 12:44:00,1.38545,1.38565,1.38465,1.3847,344600000.0
2009-03-10 12:45:00,1.38475,1.38495,1.38445,1.38455,209000000.0
2009-03-10 12:46:00,1.3845,1.3845,1.38305,1.3836,451099999.0
2009-03-10 12:47:00,1.38365,1.38435,1.38355,1.3841,216000000.0
2009-03-10 12:48:00,1.3841,1.38525,1.38405,1.38415,761400003.0
2009-03-10 12:49:00,1.38405,1.3842,1.38355,1.384,719899999.0
2009-03-10 12:50:00,1.3841,1.3845,1.38405,1.38435,505600000.0
2009-03-10 12:51:00,1.3845,1.3851,1.3844,1.38465,590300001.0
2009-03-10 12:52:00,1.3846,1.3846,1.38385,1.38395,536600000.0
2009-03-10 12:53:00,1.38395,1.38465,1.38385,1.38455,332800000.0
2009-03-10 12:54:00,1.3846,1.38465,1.38415,1.3845,402800000.0
2009-03-10 12:55:00,1.3846,1.38535,1.3845,1.3853,503000000.0
2009-03-10 12:56:00,1.3852,1.3855,1.3852,1.38525,320800001.0
2009-03-10 12:57:00,1.3853,1.38545,1.38505,1.38545,254600000.0
2009-03-10 12:58:00,1.38545,1.38545,1.38525,1.38535,400800000.0
2009-03-10 12:59:00,1.38535,1.38535,1.38465,1.38525,768499999.0
2009-03-10 13:00:00,1.38525,1.38545,1.3847,1.38475,428400000.0
2009-03-10 13:01:00,1.3848,1.385,1.38475,1.38495,185900000.0
2009-03-10 13:02:00,1.38495,1.38495,1.3837,1.38375,343799999.0
2009-03-10 13:03:00,1.38385,1.3843,1.38295,1.38305,826500000.0
2009-03-10 13:04:00,1.383,1.3833,1.383,1.38315,601499999.0
2009-03-10 13:05:00,1.38315,1.38375,1.3831,1.3836,311200000.0
2009-03-10 13:06:00,1.38365,1.38375,1.383,1.383,660000000.0
2009-03-10 13:07:00,1.38305,1.38315,1.38235,1.3828,895300004.0
2009-03-10 13:08:00,1.38265,1.38275,1.38245,1.38275,491100003.0
2009-03-10 13:09:00,1.38275,1.3836,1.38265,1.38315,599500000.0
2009-03-10 13:10:00,1.38315,1.38385,1.38315,1.38385,359700001.0
2009-03-10 13:11:00,1.38385,1.38385,1.38265,1.3833,703799997.0
2009-03-10 13:12:00,1.3833,1.38335,1.38235,1.38255,599000001.0
2009-03-10 13:13:00,1.3828,1.3828,1.38205,1.38215,827500003.0
2009-03-10 13:14:00,1.38215,1.3823,1.382,1.38205,810300002.0
2009-03-10 13:15:00,1.38205,1.38265,1.38205,1.3825,825399999.0
2009-03-10 13:16:00,1.3825,1.3827,1.3823,1.38265,844399989.0
2009-03-10 13:17:00,1.38265,1.38285,1.38245,1.3825,317800001.0
2009-03-10 13:18:00,1.3824,1.38255,1.3823,1.38245,506800002.0
2009-03-10 13:19:00,1.38245,1.3829,1.38245,1.38275,262400002.0
2009-03-10 13:20:00,1.38275,1.38275,1.3821,1.38225,588499995.0
2009-03-10 13:21:00,1.38215,1.3823,1.382,1.38215,351200002.0
2009-03-10 13:22:00,1.3822,1.3823,1.38205,1.3822,513400005.0
2009-03-10 13:23:00,1.3822,1.3822,1.3816,1.38175,623900005.0
2009-03-10 13:24:00,1.38175,1.38215,1.38175,1.38195,669800001.0
2009-03-10 13:25:00,1.38205,1.3822,1.38175,1.38175,502299999.0
2009-03-10 13:26:00,1.38165,1.38235,1.38165,1.3822,547200000.0
2009-03-10 13:27:00,1.3821,1.38235,1.38205,1.3823,363000001.0
2009-03-10 13:28:00,1.3822,1.38275,1.38215,1.3826,218100000.0
2009-03-10 13:29:00,1.3826,1.38265,1.3819,1.38195,446899999.0
2009-03-10 13:30:00,1.38195,1.3823,1.38185,1.38215,1063399995.0
2009-03-10 13:31:00,1.3822,1.38315,1.3817,1.383,628999997.0
2009-03-10 13:32:00,1.383,1.384,1.383,1.3838,500600002.0
2009-03-10 13:33:00,1.3838,1.3838,1.3829,1.383,463700000.0
2009-03-10 13:34:00,1.383,1.3832,1.383,1.3831,370200000.0
2009-03-10 13:35:00,1.38315,1.38385,1.3831,1.38355,375400000.0
2009-03-10 13:36:00,1.38355,1.38355,1.3833,1.3834,219999997.0
2009-03-10 13:37:00,1.3834,1.3835,1.38335,1.3835,151799999.0
2009-03-10 13:38:00,1.3835,1.38355,1.38315,1.38315,307000000.0
2009-03-10 13:39:00,1.38315,1.38325,1.3827,1.38325,830600001.0
2009-03-10 13:40:00,1.3832,1.38355,1.38315,1.3833,445700000.0
2009-03-10 13:41:00,1.3833,1.3833,1.38275,1.3828,328500000.0
2009-03-10 13:42:00,1.38285,1.38335,1.38285,1.3831,180000000.0
2009-03-10 13:43:00,1.38315,1.38345,1.383,1.38325,212400000.0
2009-03-10 13:44:00,1.38325,1.3833,1.3828,1.38305,242500000.0
2009-03-10 13:45:00,1.3831,1.3833,1.38305,1.3831,338800000.0
2009-03-10 13:46:00,1.3831,1.38325,1.3831,1.38315,437200000.0
2009-03-10 13:47:00,1.3831,1.38335,1.3831,1.38325,92600000.0
2009-03-10 13:48:00,1.3833,1.3834,1.38315,1.3833,130000000.0
2009-03-10 13:49:00,1.38335,1.3838,1.38325,1.3837,108800000.0
2009-03-10 13:50:00,1.38375,1.38425,1.38365,1.3842,266100000.0
2009-03-10 13:51:00,1.3842,1.3845,1.3838,1.38385,455399999.0
2009-03-10 13:52:00,1.38385,1.3839,1.3833,1.3834,286400000.0
2009-03-10 13:53:00,1.3834,1.38365,1.38315,1.3836,216200000.0
2009-03-10 13:54:00,1.38365,1.38405,1.3836,1.38375,266600000.0
2009-03-10 13:55:00,1.38375,1.3844,1.38365,1.38405,641599997.0
2009-03-10 13:56:00,1.38405,1.3844,1.3836,1.384,474699992.0
2009-03-10 13:57:00,1.38395,1.38465,1.38395,1.3845,785899999.0
2009-03-10 13:58:00,1.3845,1.38455,1.38425,1.38425,766199999.0
2009-03-10 13:59:00,1.38425,1.3849,1.38425,1.38485,418199998.0
2009-03-10 14:00:00,1.38485,1.385,1.38385,1.38405,520399999.0
2009-03-10 14:01:00,1.3841,1.38435,1.384,1.3841,265000000.0
2009-03-10 14:02:00,1.3841,1.3843,1.38385,1.384,229400000.0
2009-03-10 14:03:00,1.38395,1.38455,1.38395,1.38415,401199998.0
2009-03-10 14:04:00,1.3842,1.3842,1.38375,1.38405,274300000.0
2009-03-10 14:05:00,1.3841,1.385,1.384,1.3843,686000000.0
2009-03-10 14:06:00,1.38435,1.38535,1.38435,1.3849,374000000.0
2009-03-10 14:07:00,1.3849,1.38515,1.38465,1.38485,352199999.0
2009-03-10 14:08:00,1.3848,1.38495,1.3846,1.3849,222299998.0
2009-03-10 14:09:00,1.38485,1.38505,1.38435,1.385,295400000.0
2009-03-10 14:10:00,1.3851,1.3851,1.3845,1.3847,186800000.0
2009-03-10 14:11:00,1.3847,1.38495,1.38465,1.38465,195800000.0
2009-03-10 14:12:00,1.38465,1.38465,1.38455,1.38455,174000000.0
2009-03-10 14:13:00,1.3846,1.38535,1.3846,1.38535,224400001.0
2009-03-10 14:14:00,1.3853,1.3865,1.3853,1.3864,281600000.0
2009-03-10 14:15:00,1.3864,1.38675,1.38625,1.3866,328200000.0
2009-03-10 14:16:00,1.38655,1.3872,1.3861,1.3868,546500000.0
2009-03-10 14:17:00,1.3868,1.38725,1.38635,1.38725,402599999.0
2009-03-10 14:18:00,1.38725,1.3875,1.3868,1.3874,235600000.0
2009-03-10 14:19:00,1.3874,1.38845,1.3874,1.38765,282200000.0
2009-03-10 14:20:00,1.38755,1.38805,1.38755,1.38785,396400002.0
2009-03-10 14:21:00,1.3878,1.38815,1.38745,1.3876,330300000.0
2009-03-10 14:22:00,1.3876,1.3883,1.3875,1.3883,318000000.0
2009-03-10 14:23:00,1.3883,1.3883,1.38675,1.38725,515200001.0
2009-03-10 14:24:00,1.3874,1.38865,1.3872,1.38865,317600000.0
2009-03-10 14:25:00,1.3886,1.3887,1.38625,1.38665,581900000.0
2009-03-10 14:26:00,1.3867,1.38705,1.38585,1.38585,636400001.0
2009-03-10 14:27:00,1.38585,1.38745,1.3858,1.3865,618599999.0
2009-03-10 14:28:00,1.3865,1.38765,1.3865,1.38755,767400003.0
2009-03-10 14:29:00,1.3876,1.3877,1.38695,1.38725,444800001.0
2009-03-10 14:30:00,1.38735,1.38805,1.3872,1.3876,606200000.0
2009-03-10 14:31:00,1.38765,1.38775,1.3872,1.3872,572399998.0
2009-03-10 14:32:00,1.3872,1.38735,1.38705,1.38715,348200000.0
2009-03-10 14:33:00,1.38715,1.3872,1.38665,1.38675,530999998.0
2009-03-10 14:34:00,1.38665,1.38685,1.3857,1.38605,594100001.0
2009-03-10 14:35:00,1.3861,1.3868,1.38575,1.3867,457400000.0
2009-03-10 14:36:00,1.3867,1.3869,1.38625,1.3864,460299999.0
2009-03-10 14:37:00,1.38645,1.38705,1.38635,1.38705,407999998.0
2009-03-10 14:38:00,1.38715,1.3878,1.3869,1.3878,541800000.0
2009-03-10 14:39:00,1.3879,1.38825,1.38745,1.3881,573399999.0
2009-03-10 14:40:00,1.3881,1.3892,1.388,1.3888,405900000.0
2009-03-10 14:41:00,1.3888,1.3898,1.38875,1.3891,495799999.0
2009-03-10 14:42:00,1.3892,1.38925,1.3885,1.38865,486999999.0
2009-03-10 14:43:00,1.3886,1.3886,1.38835,1.38845,313200000.0
2009-03-10 14:44:00,1.38845,1.38855,1.38765,1.38765,285400000.0
2009-03-10 14:45:00,1.38775,1.3886,1.38745,1.38825,489800000.0
2009-03-10 14:46:00,1.3883,1.3884,1.38765,1.3878,397800000.0
2009-03-10 14:47:00,1.3878,1.3878,1.3867,1.38675,438200000.0
2009-03-10 14:48:00,1.38675,1.3872,1.38655,1.3872,350400001.0
2009-03-10 14:49:00,1.3872,1.38725,1.3868,1.387,382000000.0
2009-03-10 14:50:00,1.38685,1.38705,1.38615,1.3864,483000000.0
2009-03-10 14:51:00,1.3864,1.3864,1.3855,1.3856,439100000.0
2009-03-10 14:52:00,1.38555,1.38575,1.385,1.3857,582100002.0
2009-03-10 14:53:00,1.3857,1.38595,1.38475,1.3848,668200000.0
2009-03-10 14:54:00,1.38485,1.38535,1.38485,1.38535,453400000.0
2009-03-10 14:55:00,1.3854,1.38625,1.3854,1.3862,493399999.0
2009-03-10 14:56:00,1.38625,1.3869,1.38625,1.38675,506000000.0
2009-03-10 14:57:00,1.38675,1.3871,1.38615,1.3862,498700001.0
2009-03-10 14:58:00,1.38595,1.3862,1.38585,1.38605,178100000.0
2009-03-10 14:59:00,1.38605,1.3863,1.3852,1.3854,294000000.0
2009-03-10 15:00:00,1.3854,1.38575,1.38525,1.38535,354200000.0
2009-03-10 15:01:00,1.3854,1.38555,1.38425,1.3846,466700000.0
2009-03-10 15:02:00,1.3846,1.38525,1.38435,1.38505,608200000.0
2009-03-10 15:03:00,1.38505,1.38555,1.3846,1.3855,521200000.0
2009-03-10 15:04:00,1.38545,1.3855,1.38475,1.38495,389799999.0
2009-03-10 15:05:00,1.38495,1.3854,1.38475,1.38515,385599998.0
2009-03-10 15:06:00,1.38515,1.38615,1.38515,1.38605,306400000.0
2009-03-10 15:07:00,1.38615,1.3863,1.38565,1.38575,317800001.0
2009-03-10 15:08:00,1.38565,1.38595,1.3848,1.3848,355600000.0
2009-03-10 15:09:00,1.38475,1.3861,1.38475,1.38605,233400000.0
2009-03-10 15:10:00,1.38605,1.3863,1.386,1.3862,175700000.0
2009-03-10 15:11:00,1.3863,1.38645,1.38605,1.38635,166700000.0
2009-03-10 15:12:00,1.38635,1.38675,1.38615,1.38625,315599998.0
2009-03-10 15:13:00,1.386,1.3863,1.3856,1.38575,361200000.0
2009-03-10 15:14:00,1.38575,1.38575,1.3852,1.3852,444399999.0
2009-03-10 15:15:00,1.3852,1.38715,1.385,1.38705,710700000.0
2009-03-10 15:16:00,1.38705,1.38765,1.387,1.38755,598800001.0
2009-03-10 15:17:00,1.3875,1.3877,1.38645,1.3865,305199999.0
2009-03-10 15:18:00,1.3865,1.3866,1.38615,1.3865,260100000.0
2009-03-10 15:19:00,1.3865,1.38685,1.38625,1.38685,210500000.0
2009-03-10 15:20:00,1.3867,1.38685,1.38625,1.38625,127700000.0
2009-03-10 15:21:00,1.38625,1.38645,1.38615,1.38625,130300000.0
2009-03-10 15:22:00,1.3863,1.3863,1.38605,1.3861,52400000.0
2009-03-10 15:23:00,1.3861,1.38625,1.386,1.38625,195200000.0
2009-03-10 15:24:00,1.38625,1.3863,1.38605,1.3861,152200000.0
2009-03-10 15:25:00,1.38605,1.38635,1.38595,1.38615,265999999.0
2009-03-10 15:26:00,1.38615,1.3865,1.3861,1.3865,241200000.0
2009-03-10 15:27:00,1.38655,1.387,1.38645,1.38685,227400000.0
2009-03-10 15:28:00,1.3867,1.3867,1.38605,1.38645,298800000.0
2009-03-10 15:29:00,1.38645,1.38655,1.3862,1.38645,347200000.0
2009-03-10 15:30:00,1.38645,1.38645,1.3847,1.3847,372800000.0
2009-03-10 15:31:00,1.3847,1.38505,1.3834,1.38365,488900001.0
2009-03-10 15:32:00,1.38365,1.38435,1.38355,1.3841,463800000.0
2009-03-10 15:33:00,1.38405,1.3854,1.38395,1.3849,563300000.0
2009-03-10 15:34:00,1.3849,1.38545,1.38445,1.3851,564300000.0
2009-03-10 15:35:00,1.38505,1.38555,1.3849,1.3852,420700000.0
2009-03-10 15:36:00,1.3852,1.38555,1.385,1.3851,646800001.0
2009-03-10 15:37:00,1.385,1.3851,1.38455,1.3846,642199999.0
2009-03-10 15:38:00,1.3846,1.3848,1.38405,1.38445,499699999.0
2009-03-10 15:39:00,1.38445,1.38475,1.38425,1.38475,413599998.0
2009-03-10 15:40:00,1.38475,1.38475,1.3844,1.3846,403999998.0
2009-03-10 15:41:00,1.38465,1.385,1.38445,1.3849,449800000.0
2009-03-10 15:42:00,1.38495,1.38515,1.3843,1.38445,615799998.0
2009-03-10 15:43:00,1.3845,1.38505,1.38445,1.38455,548399998.0
2009-03-10 15:44:00,1.38455,1.3851,1.3845,1.38505,583699997.0
2009-03-10 15:45:00,1.38505,1.3858,1.38495,1.3857,574199998.0
2009-03-10 15:46:00,1.3858,1.38585,1.3851,1.3851,464999998.0
2009-03-10 15:47:00,1.3852,1.3856,1.3846,1.38525,660600001.0
2009-03-10 15:48:00,1.3851,1.3852,1.384,1.38425,556400000.0
2009-03-10 15:49:00,1.3843,1.38455,1.38415,1.38445,424199999.0
2009-03-10 15:50:00,1.38435,1.38485,1.38425,1.3845,624700001.0
2009-03-10 15:51:00,1.3844,1.38495,1.3844,1.38485,339900000.0
2009-03-10 15:52:00,1.3847,1.38495,1.38445,1.3847,544200002.0
2009-03-10 15:53:00,1.3846,1.38525,1.3843,1.38505,597400002.0
2009-03-10 15:54:00,1.38505,1.38575,1.38505,1.3853,737699995.0
2009-03-10 15:55:00,1.38535,1.38575,1.3852,1.38535,523600001.0
2009-03-10 15:56:00,1.38545,1.3858,1.38545,1.3857,189800000.0
2009-03-10 15:57:00,1.3856,1.3857,1.38535,1.3855,206200000.0
2009-03-10 15:58:00,1.3856,1.3856,1.38525,1.3855,413199999.0
2009-03-10 15:59:00,1.38565,1.3857,1.3852,1.38545,720399998.0
2009-03-10 16:00:00,1.38535,1.38585,1.3853,1.3858,334400000.0
2009-03-10 16:01:00,1.3858,1.38585,1.38525,1.38545,541800002.0
2009-03-10 16:02:00,1.38545,1.3857,1.38495,1.38535,682200001.0
2009-03-10 16:03:00,1.3854,1.38555,1.38525,1.38555,641699999.0
2009-03-10 16:04:00,1.38555,1.38595,1.3855,1.38575,398999999.0
2009-03-10 16:05:00,1.3858,1.38615,1.3856,1.38585,833000000.0
2009-03-10 16:06:00,1.3858,1.3869,1.3857,1.3868,856799998.0
2009-03-10 16:07:00,1.3869,1.3876,1.38635,1.38745,950800000.0
2009-03-10 16:08:00,1.38745,1.38835,1.3873,1.38835,956999996.0
2009-03-10 16:09:00,1.3886,1.3902,1.3886,1.38945,693200001.0
2009-03-10 16:10:00,1.3893,1.39055,1.38915,1.38955,1021099997.0
2009-03-10 16:11:00,1.38975,1.3899,1.38915,1.38915,872599999.0
2009-03-10 16:12:00,1.3891,1.3893,1.38815,1.3883,366300000.0
2009-03-10 16:13:00,1.3883,1.3891,1.3882,1.3891,335400000.0
2009-03-10 16:14:00,1.38915,1.3892,1.38855,1.38865,554400000.0
2009-03-10 16:15:00,1.38855,1.38885,1.38825,1.3888,411200001.0
2009-03-10 16:16:00,1.38885,1.3889,1.38775,1.3879,502100002.0
2009-03-10 16:17:00,1.3879,1.388,1.38715,1.3874,507200000.0
2009-03-10 16:18:00,1.3874,1.3876,1.38695,1.3871,385199998.0
2009-03-10 16:19:00,1.3871,1.38725,1.3869,1.3872,354600000.0
2009-03-10 16:20:00,1.3872,1.38775,1.3871,1.38765,363400000.0
2009-03-10 16:21:00,1.38755,1.3883,1.3872,1.38805,192800000.0
2009-03-10 16:22:00,1.38805,1.3887,1.3877,1.38825,710200001.0
2009-03-10 16:23:00,1.38825,1.3886,1.38785,1.3881,602599997.0
2009-03-10 16:24:00,1.38825,1.38825,1.3875,1.38755,460599998.0
2009-03-10 16:25:00,1.38765,1.3879,1.38715,1.3873,663500002.0
2009-03-10 16:26:00,1.3872,1.38825,1.38715,1.38805,517500001.0
2009-03-10 16:27:00,1.38805,1.38805,1.3872,1.3872,474800000.0
2009-03-10 16:28:00,1.3871,1.3873,1.3868,1.3872,351800001.0
2009-03-10 16:29:00,1.3872,1.3872,1.38655,1.3869,306100000.0
2009-03-10 16:30:00,1.3869,1.387,1.3868,1.3869,156600000.0
2009-03-10 16:31:00,1.38705,1.3871,1.3868,1.387,184800000.0
2009-03-10 16:32:00,1.387,1.38765,1.387,1.3874,457200000.0
2009-03-10 16:33:00,1.38735,1.3883,1.38715,1.38805,574700000.0
2009-03-10 16:34:00,1.38805,1.3887,1.388,1.38805,642500000.0
2009-03-10 16:35:00,1.38815,1.38825,1.38795,1.38815,518200000.0
2009-03-10 16:36:00,1.38815,1.38885,1.38815,1.3888,331800000.0
2009-03-10 16:37:00,1.38885,1.38895,1.3879,1.388,588200000.0
2009-03-10 16:38:00,1.388,1.3884,1.38735,1.3875,424200000.0
2009-03-10 16:39:00,1.3874,1.388,1.3874,1.38755,546200001.0
2009-03-10 16:40:00,1.38755,1.38755,1.3865,1.3868,820599999.0
2009-03-10 16:41:00,1.3868,1.3868,1.38615,1.38625,767799999.0
2009-03-10 16:42:00,1.38625,1.38685,1.3862,1.38685,689200001.0
2009-03-10 16:43:00,1.38685,1.3872,1.38635,1.3867,694000000.0
2009-03-10 16:44:00,1.3866,1.38675,1.3863,1.38675,670500001.0
2009-03-10 16:45:00,1.38675,1.38725,1.38675,1.38705,314400000.0
2009-03-10 16:46:00,1.38705,1.3873,1.38705,1.3873,143800000.0
2009-03-10 16:47:00,1.3871,1.3875,1.3871,1.38735,145800000.0
2009-03-10 16:48:00,1.38735,1.38815,1.38735,1.38785,170900000.0
2009-03-10 16:49:00,1.38785,1.3879,1.3874,1.3878,139000000.0
2009-03-10 16:50:00,1.3878,1.3881,1.3875,1.38765,229900000.0
2009-03-10 16:51:00,1.38765,1.3879,1.38685,1.3871,265800000.0
2009-03-10 16:52:00,1.38705,1.38755,1.3868,1.3874,151400000.0
2009-03-10 16:53:00,1.3874,1.3878,1.3874,1.3878,61200000.0
2009-03-10 16:54:00,1.38785,1.3881,1.38725,1.38735,235700000.0
2009-03-10 16:55:00,1.38735,1.38745,1.38695,1.3871,234200000.0
2009-03-10 16:56:00,1.3871,1.3871,1.38675,1.387,166800000.0
2009-03-10 16:57:00,1.387,1.387,1.3867,1.3867,597199998.0
2009-03-10 16:58:00,1.3867,1.3868,1.38595,1.38605,461200000.0
2009-03-10 16:59:00,1.38605,1.3862,1.38595,1.3862,226000000.0
2009-03-10 17:00:00,1.38615,1.3864,1.38605,1.3862,237800000.0
2009-03-10 17:01:00,1.3862,1.3864,1.38585,1.38595,237599999.0
2009-03-10 17:02:00,1.386,1.3865,1.38595,1.38625,219900000.0
2009-03-10 17:03:00,1.3863,1.38655,1.38605,1.38605,305199999.0
2009-03-10 17:04:00,1.38605,1.38615,1.38545,1.3858,303800000.0
2009-03-10 17:05:00,1.3858,1.38625,1.3858,1.38615,105200000.0
2009-03-10 17:06:00,1.3862,1.3865,1.38595,1.38635,159200000.0
2009-03-10 17:07:00,1.3863,1.3865,1.3862,1.38635,290000001.0
2009-03-10 17:08:00,1.38635,1.3867,1.38625,1.38645,199400000.0
2009-03-10 17:09:00,1.38645,1.38675,1.38625,1.3867,228200000.0
2009-03-10 17:10:00,1.3867,1.3867,1.3858,1.38595,287400000.0
2009-03-10 17:11:00,1.386,1.38625,1.38505,1.38535,314400000.0
2009-03-10 17:12:00,1.38525,1.3855,1.3846,1.3853,226600000.0
2009-03-10 17:13:00,1.3853,1.3857,1.3852,1.3856,142200000.0
2009-03-10 17:14:00,1.38565,1.3858,1.38535,1.38535,89000000.0
2009-03-10 17:15:00,1.38535,1.38555,1.3853,1.3855,334600000.0
2009-03-10 17:16:00,1.3855,1.38575,1.3854,1.38575,330600000.0
2009-03-10 17:17:00,1.3858,1.3858,1.38565,1.3858,355400001.0
2009-03-10 17:18:00,1.3858,1.38585,1.38545,1.38565,497399998.0
2009-03-10 17:19:00,1.3858,1.3859,1.38525,1.38535,595800001.0
2009-03-10 17:20:00,1.38535,1.38545,1.38505,1.38505,554000000.0
2009-03-10 17:21:00,1.38505,1.3858,1.38505,1.38565,443600000.0
2009-03-10 17:22:00,1.3856,1.3856,1.38505,1.3852,92600000.0
2009-03-10 17:23:00,1.3852,1.3857,1.38475,1.38535,280600000.0
2009-03-10 17:24:00,1.38535,1.3858,1.38525,1.38565,489899995.0
2009-03-10 17:25:00,1.38575,1.3864,1.38565,1.3861,290800000.0
2009-03-10 17:26:00,1.3861,1.38635,1.3856,1.3863,586800001.0
2009-03-10 17:27:00,1.3863,1.3865,1.38615,1.3862,396200000.0
2009-03-10 17:28:00,1.3862,1.38645,1.38585,1.38645,251000000.0
2009-03-10 17:29:00,1.38645,1.3865,1.386,1.3865,200500000.0
2009-03-10 17:30:00,1.3865,1.3866,1.38645,1.38655,351600000.0
2009-03-10 17:31:00,1.38655,1.3877,1.38655,1.3874,317500000.0
2009-03-10 17:32:00,1.3874,1.38795,1.3872,1.38725,413900000.0
2009-03-10 17:33:00,1.3872,1.38735,1.3866,1.3867,200400000.0
2009-03-10 17:34:00,1.3867,1.3867,1.3858,1.3858,347600000.0
2009-03-10 17:35:00,1.3858,1.38615,1.3858,1.3861,159400000.0
2009-03-10 17:36:00,1.38605,1.3862,1.3857,1.38575,366200000.0
2009-03-10 17:37:00,1.38575,1.3859,1.3857,1.3859,498600000.0
2009-03-10 17:38:00,1.38575,1.3858,1.3846,1.3847,303100000.0
2009-03-10 17:39:00,1.38475,1.3853,1.3837,1.3839,289500000.0
2009-03-10 17:40:00,1.38405,1.3843,1.3839,1.3842,106200000.0
2009-03-10 17:41:00,1.38425,1.38535,1.384,1.38535,398999999.0
2009-03-10 17:42:00,1.3854,1.3856,1.38525,1.3855,566400000.0
2009-03-10 17:43:00,1.3855,1.38555,1.3842,1.38485,434900000.0
2009-03-10 17:44:00,1.3849,1.38535,1.3845,1.38495,543600000.0
2009-03-10 17:45:00,1.38495,1.3855,1.38495,1.38535,266000000.0
2009-03-10 17:46:00,1.38535,1.3862,1.3853,1.38605,527100000.0
2009-03-10 17:47:00,1.3861,1.3862,1.3856,1.3857,176400000.0
2009-03-10 17:48:00,1.3857,1.3863,1.38565,1.38625,150400000.0
2009-03-10 17:49:00,1.38625,1.3868,1.38625,1.38675,150500000.0
2009-03-10 17:50:00,1.38675,1.3871,1.3866,1.38675,387399999.0
2009-03-10 17:51:00,1.38675,1.38675,1.38625,1.38625,189700000.0
2009-03-10 17:52:00,1.3863,1.3864,1.386,1.38635,515600000.0
2009-03-10 17:53:00,1.38635,1.38635,1.38595,1.38605,247600000.0
2009-03-10 17:54:00,1.38605,1.38615,1.3854,1.38585,393400000.0
2009-03-10 17:55:00,1.38585,1.3861,1.3856,1.38605,364800000.0
2009-03-10 17:56:00,1.38605,1.38615,1.3856,1.3856,373100000.0
2009-03-10 17:57:00,1.3856,1.3857,1.3854,1.3856,274000000.0
2009-03-10 17:58:00,1.3856,1.3857,1.3848,1.3848,530000000.0
2009-03-10 17:59:00,1.3848,1.3848,1.38365,1.3841,699299999.0
2009-03-10 18:00:00,1.38415,1.3845,1.3839,1.3841,546800000.0
2009-03-10 18:01:00,1.3841,1.38455,1.38395,1.38415,584500001.0
2009-03-10 18:02:00,1.38415,1.38425,1.3838,1.3839,268200000.0
2009-03-10 18:03:00,1.3839,1.3839,1.38165,1.3817,489900002.0
2009-03-10 18:04:00,1.3817,1.38265,1.3817,1.38265,472299998.0
2009-03-10 18:05:00,1.3827,1.38315,1.3825,1.38285,341400000.0
2009-03-10 18:06:00,1.3829,1.3842,1.38285,1.3841,398400001.0
2009-03-10 18:07:00,1.3841,1.38415,1.38365,1.38365,423600000.0
2009-03-10 18:08:00,1.3838,1.3841,1.3831,1.38335,434800000.0
2009-03-10 18:09:00,1.38335,1.3836,1.3828,1.3828,674799999.0
2009-03-10 18:10:00,1.3827,1.3827,1.38195,1.3826,363400000.0
2009-03-10 18:11:00,1.3825,1.38255,1.38205,1.3821,744500000.0
2009-03-10 18:12:00,1.3821,1.38275,1.3821,1.38275,331600000.0
2009-03-10 18:13:00,1.38275,1.3832,1.3827,1.3831,396400000.0
2009-03-10 18:14:00,1.3831,1.38345,1.38305,1.38315,321399999.0
2009-03-10 18:15:00,1.38315,1.3837,1.383,1.38355,295300000.0
2009-03-10 18:16:00,1.38355,1.3836,1.38325,1.38345,123800000.0
2009-03-10 18:17:00,1.38335,1.3844,1.38335,1.3844,337200000.0
2009-03-10 18:18:00,1.3844,1.3844,1.38415,1.3842,202800000.0
2009-03-10 18:19:00,1.3842,1.38455,1.38415,1.38425,477600000.0
2009-03-10 18:20:00,1.38425,1.38445,1.38405,1.3843,326800000.0
2009-03-10 18:21:00,1.3843,1.3843,1.38395,1.384,294000000.0
2009-03-10 18:22:00,1.384,1.38415,1.38335,1.3834,310400000.0
2009-03-10 18:23:00,1.38335,1.3836,1.3833,1.38355,874699995.0
2009-03-10 18:24:00,1.38355,1.3837,1.3834,1.38365,125400000.0
2009-03-10 18:25:00,1.3835,1.3835,1.3831,1.3833,461600000.0
2009-03-10 18:26:00,1.3834,1.3834,1.38325,1.38325,129400000.0
2009-03-10 18:27:00,1.38335,1.38345,1.3828,1.3828,267600000.0
2009-03-10 18:28:00,1.3828,1.3836,1.3828,1.3833,337000000.0
2009-03-10 18:29:00,1.3833,1.384,1.383,1.3836,557499999.0
2009-03-10 18:30:00,1.3836,1.384,1.38345,1.3836,464000001.0
2009-03-10 18:31:00,1.3836,1.384,1.3836,1.38365,567200000.0
2009-03-10 18:32:00,1.3836,1.38385,1.3836,1.3838,122800000.0
2009-03-10 18:33:00,1.3838,1.3849,1.3838,1.3849,136700000.0
2009-03-10 18:34:00,1.3849,1.3852,1.3849,1.385,392200000.0
2009-03-10 18:35:00,1.385,1.385,1.38445,1.38455,423500000.0
2009-03-10 18:36:00,1.38455,1.3846,1.384,1.3841,174500000.0
2009-03-10 18:37:00,1.384,1.38415,1.3838,1.3839,366000000.0
2009-03-10 18:38:00,1.3839,1.38415,1.38385,1.38415,552200000.0
2009-03-10 18:39:00,1.38415,1.3843,1.38405,1.38415,254600000.0
2009-03-10 18:40:00,1.38415,1.38435,1.38405,1.38405,50800000.0
2009-03-10 18:41:00,1.38415,1.3843,1.384,1.384,92600000.0
2009-03-10 18:42:00,1.384,1.38415,1.38395,1.38415,167200000.0
2009-03-10 18:43:00,1.3841,1.38475,1.384,1.3845,530200000.0
2009-03-10 18:44:00,1.38445,1.38475,1.3844,1.3847,412800000.0
2009-03-10 18:45:00,1.38445,1.38455,1.3841,1.3841,613600000.0
2009-03-10 18:46:00,1.3842,1.38445,1.38395,1.38445,247800000.0
2009-03-10 18:47:00,1.38445,1.3846,1.384,1.384,176400000.0
2009-03-10 18:48:00,1.3839,1.3845,1.3839,1.38445,686200004.0
2009-03-10 18:49:00,1.38445,1.3846,1.38435,1.38435,568999994.0
2009-03-10 18:50:00,1.38435,1.38445,1.38435,1.3844,209400000.0
2009-03-10 18:51:00,1.3846,1.3847,1.38435,1.38445,170800000.0
2009-03-10 18:52:00,1.38445,1.3845,1.38355,1.38385,612000000.0
2009-03-10 18:53:00,1.3839,1.3841,1.38375,1.38375,175000000.0
2009-03-10 18:54:00,1.38375,1.38375,1.38255,1.38255,246600000.0
2009-03-10 18:55:00,1.38255,1.3829,1.3825,1.38265,248200000.0
2009-03-10 18:56:00,1.38265,1.3831,1.38265,1.38295,242000000.0
2009-03-10 18:57:00,1.38295,1.38305,1.38265,1.38265,289000000.0
2009-03-10 18:58:00,1.38265,1.3831,1.3826,1.38275,280800000.0
2009-03-10 18:59:00,1.38275,1.38285,1.3822,1.3822,223800000.0
2009-03-10 19:00:00,1.3822,1.3823,1.38215,1.38215,179600000.0
2009-03-10 19:01:00,1.38215,1.3825,1.382,1.3825,287200000.0
2009-03-10 19:02:00,1.38245,1.3828,1.3823,1.3823,181200000.0
2009-03-10 19:03:00,1.3823,1.3825,1.3822,1.3825,40400000.0
2009-03-10 19:04:00,1.3823,1.3827,1.3807,1.38075,447899998.0
2009-03-10 19:05:00,1.3807,1.38085,1.38005,1.38035,237200000.0
2009-03-10 19:06:00,1.38035,1.38055,1.38025,1.3804,179500000.0
2009-03-10 19:07:00,1.3804,1.38105,1.3804,1.38075,179200000.0
2009-03-10 19:08:00,1.38075,1.38075,1.38055,1.38055,143800000.0
2009-03-10 19:09:00,1.3806,1.3807,1.38025,1.38055,154400000.0
2009-03-10 19:10:00,1.3804,1.3806,1.38015,1.38035,224400000.0
2009-03-10 19:11:00,1.38035,1.38035,1.38015,1.3803,55000000.0
2009-03-10 19:12:00,1.38035,1.38035,1.3802,1.3802,230200000.0
2009-03-10 19:13:00,1.38025,1.3804,1.38025,1.38035,64000000.0
2009-03-10 19:14:00,1.3803,1.3806,1.38025,1.38055,140800000.0
2009-03-10 19:15:00,1.3805,1.38055,1.3797,1.3798,210400000.0
2009-03-10 19:16:00,1.3798,1.38,1.37975,1.3798,96199999.0
2009-03-10 19:17:00,1.37965,1.3797,1.3782,1.3787,433400000.0
2009-03-10 19:18:00,1.37865,1.37865,1.378,1.3782,341100000.0
2009-03-10 19:19:00,1.3783,1.3787,1.37815,1.3783,143600000.0
2009-03-10 19:20:00,1.3783,1.37875,1.37805,1.3785,227600000.0
2009-03-10 19:21:00,1.37845,1.3788,1.37825,1.3783,184900000.0
2009-03-10 19:22:00,1.37835,1.3784,1.3777,1.37785,239400000.0
2009-03-10 19:23:00,1.37785,1.37785,1.3776,1.3776,344200000.0
2009-03-10 19:24:00,1.3776,1.3776,1.37665,1.37665,596199996.0
2009-03-10 19:25:00,1.37665,1.37765,1.37665,1.3774,681400001.0
2009-03-10 19:26:00,1.3773,1.37775,1.37665,1.3773,523400000.0
2009-03-10 19:27:00,1.37735,1.37785,1.37735,1.3777,271999998.0
2009-03-10 19:28:00,1.37765,1.37785,1.37755,1.3778,66300000.0
2009-03-10 19:29:00,1.3778,1.3779,1.37765,1.3778,102200000.0
2009-03-10 19:30:00,1.37765,1.3783,1.37765,1.3783,239600000.0
2009-03-10 19:31:00,1.37835,1.3796,1.37825,1.3792,205600000.0
2009-03-10 19:32:00,1.37915,1.3793,1.37835,1.37915,467200000.0
2009-03-10 19:33:00,1.37915,1.3799,1.37915,1.37975,262600000.0
2009-03-10 19:34:00,1.3798,1.3798,1.3794,1.37955,233100000.0
2009-03-10 19:35:00,1.3795,1.37955,1.379,1.3791,311000000.0
2009-03-10 19:36:00,1.3791,1.37945,1.37905,1.3794,271800000.0
2009-03-10 19:37:00,1.3794,1.3795,1.3791,1.37915,456200000.0
2009-03-10 19:38:00,1.37915,1.37935,1.379,1.379,264400000.0
2009-03-10 19:39:00,1.379,1.37905,1.37865,1.37865,132200000.0
2009-03-10 19:40:00,1.37865,1.37935,1.3784,1.37935,189400000.0
2009-03-10 19:41:00,1.3794,1.3797,1.37905,1.37945,360200000.0
2009-03-10 19:42:00,1.3795,1.3796,1.3794,1.3795,232000000.0
2009-03-10 19:43:00,1.3795,1.3796,1.37935,1.37935,179600000.0
2009-03-10 19:44:00,1.37935,1.37945,1.37935,1.3794,232400000.0
2009-03-10 19:45:00,1.37945,1.3797,1.37945,1.3795,32800000.0
2009-03-10 19:46:00,1.37955,1.37975,1.3795,1.3795,76200000.0
2009-03-10 19:47:00,1.37955,1.37955,1.3793,1.3793,114800000.0
2009-03-10 19:48:00,1.3793,1.3795,1.3789,1.37945,289000000.0
2009-03-10 19:49:00,1.37945,1.37945,1.3783,1.37835,248700000.0
2009-03-10 19:50:00,1.3783,1.37835,1.3779,1.378,313000000.0
2009-03-10 19:51:00,1.378,1.37805,1.3767,1.3767,287200000.0
2009-03-10 19:52:00,1.3767,1.37685,1.376,1.3764,275800000.0
2009-03-10 19:53:00,1.37635,1.3764,1.37495,1.37495,250500000.0
2009-03-10 19:54:00,1.375,1.3763,1.375,1.37605,296400000.0
2009-03-10 19:55:00,1.3761,1.3762,1.37585,1.3759,154600000.0
2009-03-10 19:56:00,1.3759,1.377,1.37585,1.37685,314000000.0
2009-03-10 19:57:00,1.37685,1.37685,1.37645,1.3768,181800000.0
2009-03-10 19:58:00,1.3769,1.37725,1.3768,1.3772,124200000.0
2009-03-10 19:59:00,1.37735,1.37735,1.37685,1.37695,215800000.0
2009-03-10 20:00:00,1.3769,1.3773,1.3768,1.37685,112000000.0
2009-03-10 20:01:00,1.3768,1.37685,1.3763,1.37655,249200000.0
2009-03-10 20:02:00,1.37645,1.37645,1.3755,1.3755,172200000.0
2009-03-10 20:03:00,1.3755,1.37565,1.37505,1.37505,232000000.0
2009-03-10 20:04:00,1.375,1.37515,1.37475,1.375,275800002.0
2009-03-10 20:05:00,1.375,1.37525,1.375,1.3752,330400000.0
2009-03-10 20:06:00,1.3752,1.3753,1.375,1.3753,245800000.0
2009-03-10 20:07:00,1.37525,1.37525,1.3745,1.3745,230700000.0
2009-03-10 20:08:00,1.3745,1.3747,1.3721,1.3722,344600000.0
2009-03-10 20:09:00,1.3722,1.37305,1.37185,1.3728,423200000.0
2009-03-10 20:10:00,1.3729,1.3733,1.3728,1.37295,388700000.0
2009-03-10 20:11:00,1.37295,1.37295,1.3727,1.37275,73800000.0
2009-03-10 20:12:00,1.3726,1.3726,1.3721,1.3721,349800000.0
2009-03-10 20:13:00,1.37205,1.37215,1.3711,1.3712,478599999.0
2009-03-10 20:14:00,1.3712,1.3712,1.37,1.37,264800000.0
2009-03-10 20:15:00,1.37,1.37005,1.3689,1.36905,262800000.0
2009-03-10 20:16:00,1.36905,1.36975,1.36905,1.3697,294600000.0
2009-03-10 20:17:00,1.3697,1.37035,1.3697,1.37035,335800000.0
2009-03-10 20:18:00,1.3704,1.3718,1.3704,1.3716,379400000.0
2009-03-10 20:19:00,1.3716,1.3718,1.3712,1.3718,199800000.0
2009-03-10 20:20:00,1.37185,1.3723,1.3715,1.3716,360200000.0
2009-03-10 20:21:00,1.3716,1.37175,1.37125,1.37125,208200000.0
2009-03-10 20:22:00,1.37125,1.3713,1.3706,1.3706,95600000.0
2009-03-10 20:23:00,1.37065,1.3709,1.3705,1.3705,258600000.0
2009-03-10 20:24:00,1.3705,1.37105,1.3705,1.37085,248800000.0
2009-03-10 20:25:00,1.37085,1.37105,1.37075,1.3709,127400000.0
2009-03-10 20:26:00,1.37085,1.3717,1.3708,1.3717,160000000.0
2009-03-10 20:27:00,1.37165,1.372,1.37155,1.37185,79200000.0
2009-03-10 20:28:00,1.37185,1.3725,1.37185,1.37235,61800000.0
2009-03-10 20:29:00,1.3724,1.3727,1.3724,1.3725,114400000.0
2009-03-10 20:30:00,1.3725,1.37255,1.37075,1.37075,372600000.0
2009-03-10 20:31:00,1.37075,1.3714,1.37065,1.37125,306800000.0
2009-03-10 20:32:00,1.37125,1.3713,1.37055,1.3706,157400000.0
2009-03-10 20:33:00,1.3706,1.37085,1.3706,1.3707,160200000.0
2009-03-10 20:34:00,1.3707,1.37095,1.3707,1.3708,118000000.0
2009-03-10 20:35:00,1.3707,1.37085,1.3705,1.37055,114400000.0
2009-03-10 20:36:00,1.3706,1.3708,1.36975,1.36975,127800000.0
2009-03-10 20:37:00,1.36975,1.3701,1.36975,1.37,226600000.0
2009-03-10 20:38:00,1.37,1.37,1.3698,1.3698,98400000.0
2009-03-10 20:39:00,1.3698,1.37045,1.3698,1.37,158800000.0
2009-03-10 20:40:00,1.37005,1.37055,1.37005,1.37045,189000000.0
2009-03-10 20:41:00,1.37045,1.37085,1.37045,1.3707,191000000.0
2009-03-10 20:42:00,1.37065,1.37095,1.37065,1.3708,56000000.0
2009-03-10 20:43:00,1.37085,1.371,1.3708,1.3709,91400000.0
2009-03-10 20:44:00,1.371,1.37105,1.37075,1.3709,104000000.0
2009-03-10 20:45:00,1.3709,1.3713,1.3709,1.3713,231200000.0
2009-03-10 20:46:00,1.37135,1.3715,1.3713,1.3715,262600001.0
2009-03-10 20:47:00,1.3715,1.3718,1.3709,1.3709,260200000.0
2009-03-10 20:48:00,1.3709,1.3714,1.3703,1.3713,314800000.0
2009-03-10 20:49:00,1.3713,1.37195,1.3713,1.3717,178800000.0
2009-03-10 20:50:00,1.3716,1.37165,1.3713,1.3715,135600000.0
2009-03-10 20:51:00,1.3715,1.37185,1.3715,1.37155,180200000.0
2009-03-10 20:52:00,1.3716,1.3722,1.3715,1.37215,313200001.0
2009-03-10 20:53:00,1.3721,1.3722,1.37165,1.3719,154800000.0
2009-03-10 20:54:00,1.3719,1.3719,1.37165,1.37165,38400000.0
2009-03-10 20:55:00,1.37165,1.3723,1.3716,1.3722,265000000.0
2009-03-10 20:56:00,1.37215,1.3725,1.37215,1.3724,105800000.0
2009-03-10 20:57:00,1.37245,1.37265,1.37215,1.3725,104200000.0
2009-03-10 20:58:00,1.3725,1.37255,1.37215,1.37215,90600000.0
2009-03-10 20:59:00,1.3722,1.3723,1.37205,1.37215,119100000.0
2009-03-10 21:00:00,1.3721,1.3722,1.37205,1.3721,40600000.0
2009-03-10 21:01:00,1.37215,1.37235,1.37215,1.37235,100800000.0
2009-03-10 21:02:00,1.37235,1.37235,1.37225,1.3723,65400000.0
2009-03-10 21:03:00,1.3723,1.3723,1.3722,1.3722,24800000.0
2009-03-10 21:04:00,1.3722,1.3722,1.3711,1.37115,93200000.0
2009-03-10 21:05:00,1.37125,1.3716,1.37125,1.3715,66400000.0
2009-03-10 21:06:00,1.3715,1.3718,1.3715,1.3716,36000000.0
2009-03-10 21:07:00,1.3715,1.3722,1.3715,1.3722,246800000.0
2009-03-10 21:08:00,1.3722,1.37245,1.37205,1.37205,111200000.0
2009-03-10 21:09:00,1.37205,1.3722,1.37205,1.3722,38600000.0
2009-03-10 21:10:00,1.3722,1.3727,1.37215,1.37255,43000000.0
2009-03-10 21:11:00,1.37255,1.3727,1.37235,1.3725,138200000.0
2009-03-10 21:12:00,1.3725,1.37295,1.3725,1.3726,131800000.0
2009-03-10 21:13:00,1.3727,1.3731,1.3727,1.37285,229800000.0
2009-03-10 21:14:00,1.37285,1.37355,1.3728,1.37335,217400000.0
2009-03-10 21:15:00,1.37335,1.3736,1.3721,1.3721,141400000.0
2009-03-10 21:16:00,1.3721,1.3735,1.3721,1.3735,106800000.0
2009-03-10 21:17:00,1.37355,1.37365,1.37325,1.3733,134400000.0
2009-03-10 21:18:00,1.37335,1.37375,1.373,1.37305,106800000.0
2009-03-10 21:19:00,1.3731,1.3732,1.37295,1.37305,36200000.0
2009-03-10 21:20:00,1.373,1.373,1.3727,1.3727,76600000.0
2009-03-10 21:21:00,1.3727,1.3729,1.3727,1.3729,100800000.0
2009-03-10 21:22:00,1.3729,1.37295,1.3728,1.37295,42000000.0
2009-03-10 21:23:00,1.373,1.373,1.3724,1.37245,73800000.0
2009-03-10 21:24:00,1.3724,1.3726,1.3724,1.3726,20600000.0
2009-03-10 21:25:00,1.3726,1.3727,1.37235,1.37235,102600000.0
2009-03-10 21:26:00,1.37235,1.37235,1.37225,1.37225,20400000.0
2009-03-10 21:27:00,1.3722,1.3726,1.3722,1.37245,140000000.0
2009-03-10 21:28:00,1.3725,1.3727,1.37235,1.3727,20800000.0
2009-03-10 21:29:00,1.3727,1.37305,1.3727,1.3727,74800000.0
2009-03-10 21:30:00,1.3727,1.37285,1.37265,1.37285,112400000.0
2009-03-10 21:31:00,1.37285,1.37335,1.37285,1.3729,56600000.0
2009-03-10 21:32:00,1.3729,1.3729,1.3726,1.3726,92000000.0
2009-03-10 21:33:00,1.3726,1.37275,1.3726,1.3727,51400000.0
2009-03-10 21:34:00,1.37265,1.37265,1.3726,1.3726,49200000.0
2009-03-10 21:35:00,1.37265,1.37275,1.37265,1.37275,20800000.0
2009-03-10 21:36:00,1.37275,1.37305,1.37265,1.37285,81800000.0
2009-03-10 21:37:00,1.37285,1.37335,1.37285,1.37335,107800000.0
2009-03-10 21:38:00,1.37355,1.3737,1.3734,1.37365,63200000.0
2009-03-10 21:39:00,1.3736,1.3739,1.3736,1.3739,112600000.0
2009-03-10 21:40:00,1.37395,1.37415,1.37395,1.374,78400000.0
2009-03-10 21:41:00,1.374,1.374,1.3739,1.37395,191200000.0
2009-03-10 21:42:00,1.37395,1.3743,1.37395,1.3742,364200000.0
2009-03-10 21:43:00,1.3742,1.37425,1.37375,1.37375,169599999.0
2009-03-10 21:44:00,1.37365,1.37365,1.37335,1.37345,63000000.0
2009-03-10 21:45:00,1.37345,1.37375,1.3734,1.37375,27400000.0
2009-03-10 21:46:00,1.37375,1.3741,1.37375,1.374,118600000.0
2009-03-10 21:47:00,1.374,1.374,1.37395,1.37395,56400000.0
2009-03-10 21:48:00,1.374,1.3742,1.37395,1.3741,74400000.0
2009-03-10 21:49:00,1.3741,1.3741,1.3741,1.3741,42400000.0
2009-03-10 21:50:00,1.3741,1.37445,1.37405,1.37435,106400000.0
2009-03-10 21:51:00,1.3744,1.3744,1.3744,1.3744,13400000.0
2009-03-10 21:52:00,1.37445,1.3745,1.3744,1.37445,65400000.0
2009-03-10 21:53:00,1.3745,1.3746,1.3744,1.3745,51000000.0
2009-03-10 21:54:00,1.3745,1.3746,1.37445,1.37455,60700000.0
2009-03-10 21:55:00,1.37455,1.3746,1.3745,1.3746,46000000.0
2009-03-10 21:56:00,1.3746,1.3748,1.3746,1.3747,24400000.0
2009-03-10 21:57:00,1.37475,1.3749,1.3747,1.37485,37000000.0
2009-03-10 21:58:00,1.37475,1.37475,1.3747,1.3747,48600000.0
2009-03-10 21:59:00,1.37465,1.37465,1.37435,1.37455,52600000.0
2009-03-10 22:00:00,1.3746,1.37465,1.37405,1.37425,103400000.0
2009-03-10 22:01:00,1.37425,1.3745,1.37425,1.3744,133000000.0
2009-03-10 22:02:00,1.3744,1.3744,1.3741,1.3741,23000000.0
2009-03-10 22:03:00,1.3741,1.3743,1.3741,1.37425,48400000.0
2009-03-10 22:04:00,1.37435,1.37445,1.37425,1.37435,102400000.0
2009-03-10 22:05:00,1.3743,1.3746,1.37425,1.37455,103600000.0
2009-03-10 22:06:00,1.37455,1.37475,1.37455,1.37475,45600000.0
2009-03-10 22:07:00,1.3748,1.3751,1.3748,1.3751,167800000.0
2009-03-10 22:08:00,1.3751,1.3757,1.37505,1.3757,243200000.0
2009-03-10 22:09:00,1.3757,1.37605,1.3757,1.37595,175200000.0
2009-03-10 22:10:00,1.37595,1.37605,1.37555,1.37605,63600000.0
2009-03-10 22:11:00,1.37585,1.37595,1.3756,1.37565,39800000.0
2009-03-10 22:12:00,1.37565,1.37595,1.37565,1.3758,85600000.0
2009-03-10 22:13:00,1.37575,1.3759,1.37565,1.3758,68400000.0
2009-03-10 22:14:00,1.37575,1.37585,1.37575,1.37575,28600000.0
2009-03-10 22:15:00,1.3757,1.3757,1.37555,1.37565,55200000.0
2009-03-10 22:16:00,1.37565,1.37575,1.3756,1.3757,82600000.0
2009-03-10 22:17:00,1.37565,1.37565,1.3752,1.3752,23600000.0
2009-03-10 22:18:00,1.3752,1.37605,1.3752,1.37605,115200000.0
2009-03-10 22:19:00,1.3759,1.3761,1.3756,1.3758,42000000.0
2009-03-10 22:20:00,1.37595,1.37595,1.3757,1.3757,6400000.0
2009-03-10 22:21:00,1.3759,1.37595,1.37565,1.37575,38200000.0
2009-03-10 22:22:00,1.3759,1.3761,1.3758,1.3758,53000000.0
2009-03-10 22:23:00,1.3758,1.3758,1.3757,1.3757,32600000.0
2009-03-10 22:24:00,1.37575,1.3759,1.3757,1.37575,29800000.0
2009-03-10 22:25:00,1.37575,1.37575,1.37575,1.37575,3200000.0
2009-03-10 22:26:00,1.37575,1.3759,1.37565,1.37585,63200000.0
2009-03-10 22:27:00,1.3757,1.3757,1.3753,1.37545,25800000.0
2009-03-10 22:28:00,1.3754,1.37545,1.37525,1.37535,36600000.0
2009-03-10 22:29:00,1.37535,1.376,1.3753,1.376,38000000.0
2009-03-10 22:30:00,1.3758,1.376,1.37575,1.3758,60600000.0
2009-03-10 22:31:00,1.3758,1.37585,1.3758,1.3758,97600000.0
2009-03-10 22:32:00,1.3758,1.3758,1.3755,1.37565,72000000.0
2009-03-10 22:33:00,1.37565,1.3757,1.37555,1.3756,143800003.0
2009-03-10 22:34:00,1.3756,1.3757,1.37555,1.3756,163200000.0
2009-03-10 22:35:00,1.3758,1.37595,1.37575,1.3759,99600000.0
2009-03-10 22:36:00,1.3759,1.3759,1.37555,1.37575,96500000.0
2009-03-10 22:37:00,1.37575,1.37585,1.37575,1.37585,12800000.0
2009-03-10 22:38:00,1.37585,1.3759,1.37575,1.37575,127000000.0
2009-03-10 22:39:00,1.37575,1.376,1.37565,1.37565,133600000.0
2009-03-10 22:40:00,1.3757,1.3757,1.37555,1.37565,90400000.0
2009-03-10 22:41:00,1.37565,1.3758,1.37555,1.37565,108200000.0
2009-03-10 22:42:00,1.37565,1.3757,1.37555,1.3756,60600000.0
2009-03-10 22:43:00,1.3756,1.3756,1.37555,1.37555,15600000.0
2009-03-10 22:44:00,1.37555,1.3756,1.37555,1.37555,15400000.0
2009-03-10 22:45:00,1.37555,1.3756,1.3755,1.37555,59800000.0
2009-03-10 22:46:00,1.3756,1.376,1.3756,1.37575,154600000.0
2009-03-10 22:47:00,1.37575,1.3758,1.3756,1.37565,97600000.0
2009-03-10 22:48:00,1.37565,1.3759,1.37555,1.37585,95600000.0
2009-03-10 22:49:00,1.3759,1.37595,1.37555,1.37555,83800000.0
2009-03-10 22:50:00,1.37555,1.37555,1.3755,1.3755,65000000.0
2009-03-10 22:51:00,1.3755,1.3755,1.37525,1.37525,75000000.0
2009-03-10 22:52:00,1.37525,1.3753,1.37515,1.3753,58200000.0
2009-03-10 22:53:00,1.3753,1.3753,1.37515,1.3753,40200000.0
2009-03-10 22:54:00,1.3752,1.37525,1.3751,1.3751,135600000.0
2009-03-10 22:55:00,1.3751,1.37555,1.375,1.3753,286400000.0
2009-03-10 22:56:00,1.37535,1.37555,1.3751,1.37535,180000000.0
2009-03-10 22:57:00,1.37535,1.37565,1.3752,1.3752,301800000.0
2009-03-10 22:58:00,1.37525,1.3755,1.375,1.37525,130600000.0
2009-03-10 22:59:00,1.37525,1.37525,1.37505,1.37505,17000000.0
2009-03-10 23:00:00,1.37505,1.37505,1.37485,1.37485,70200000.0
2009-03-10 23:01:00,1.37485,1.375,1.3747,1.375,74400000.0
2009-03-10 23:02:00,1.375,1.37515,1.3747,1.3748,30800000.0
2009-03-10 23:03:00,1.37495,1.37495,1.37495,1.37495,4800000.0
2009-03-10 23:04:00,1.37485,1.37485,1.37465,1.37465,41200000.0
2009-03-10 23:05:00,1.37465,1.3747,1.3745,1.3746,9200000.0
2009-03-10 23:06:00,1.3746,1.3746,1.37435,1.37455,20700000.0
2009-03-10 23:07:00,1.3745,1.3745,1.3738,1.3743,23600000.0
2009-03-10 23:08:00,1.3743,1.3743,1.37415,1.37425,33800000.0
2009-03-10 23:09:00,1.37425,1.3743,1.37415,1.37415,18400000.0
2009-03-10 23:10:00,1.37435,1.37435,1.3742,1.37425,15000000.0
2009-03-10 23:11:00,1.37415,1.37495,1.37415,1.37495,21000000.0
2009-03-10 23:12:00,1.3752,1.3757,1.37495,1.3755,66400000.0
2009-03-10 23:13:00,1.3755,1.3755,1.37525,1.37525,14200000.0
2009-03-10 23:14:00,1.37525,1.3753,1.3752,1.3753,13400000.0
2009-03-10 23:15:00,1.3753,1.3753,1.3749,1.3749,78400000.0
2009-03-10 23:16:00,1.37485,1.37485,1.37485,1.37485,1600000.0
2009-03-10 23:17:00,1.37505,1.37535,1.37455,1.3746,65800000.0
2009-03-10 23:18:00,1.37465,1.3749,1.37465,1.3747,44200000.0
2009-03-10 23:19:00,1.37465,1.37475,1.3742,1.37435,20600000.0
2009-03-10 23:20:00,1.3746,1.3746,1.3746,1.3746,5000000.0
2009-03-10 23:21:00,1.3746,1.375,1.37455,1.37495,26400000.0
2009-03-10 23:22:00,1.37495,1.37495,1.3741,1.37445,68599999.0
2009-03-10 23:23:00,1.37445,1.37445,1.37445,1.37445,4400000.0
2009-03-10 23:24:00,1.37427,1.37432,1.37423,1.37425,38800000.0
2009-03-10 23:25:00,1.37445,1.37495,1.37445,1.37495,20000000.0
2009-03-10 23:26:00,1.37495,1.37495,1.37495,1.37495,4000000.0
2009-03-10 23:27:00,1.3748,1.3749,1.3748,1.3749,8200000.0
2009-03-10 23:28:00,1.3748,1.3748,1.3748,1.3748,1400000.0
2009-03-10 23:29:00,1.3749,1.3749,1.3748,1.3748,3000000.0
2009-03-10 23:30:00,1.3749,1.3749,1.3746,1.3746,6400000.0
2009-03-10 23:31:00,1.3746,1.3747,1.37455,1.37455,50800000.0
2009-03-10 23:32:00,1.37455,1.3753,1.3744,1.37515,44800000.0
2009-03-10 23:33:00,1.3753,1.3753,1.3745,1.37465,49700000.0
2009-03-10 23:34:00,1.37465,1.3751,1.37445,1.37445,54000000.0
2009-03-10 23:35:00,1.3746,1.3752,1.3745,1.37465,52800000.0
2009-03-10 23:36:00,1.37455,1.37475,1.37455,1.3747,71600000.0
2009-03-10 23:37:00,1.3746,1.3751,1.37455,1.3746,49400000.0
2009-03-10 23:38:00,1.37475,1.3753,1.3744,1.37465,96500000.0
2009-03-10 23:39:00,1.37475,1.375,1.37385,1.3744,41800000.0
2009-03-10 23:40:00,1.3746,1.3746,1.3743,1.3743,35200000.0
2009-03-10 23:41:00,1.3743,1.3743,1.3743,1.3743,11800000.0
2009-03-10 23:42:00,1.3743,1.37465,1.3742,1.37455,58600000.0
2009-03-10 23:43:00,1.37415,1.37425,1.3737,1.37425,56400000.0
2009-03-10 23:44:00,1.37425,1.37425,1.3742,1.37425,15600000.0
2009-03-10 23:45:00,1.3742,1.3742,1.3742,1.3742,1400000.0
2009-03-10 23:46:00,1.37425,1.3748,1.37425,1.3748,42600000.0
2009-03-10 23:47:00,1.3747,1.3747,1.3747,1.3747,1600000.0
2009-03-10 23:48:00,1.37475,1.37475,1.37465,1.3747,7000000.0
2009-03-10 23:49:00,1.37432,1.37444,1.37429,1.37436,20200000.0
2009-03-10 23:50:00,1.37455,1.37468,1.3745,1.3746,101800000.0
2009-03-10 23:51:00,1.37432,1.37447,1.37404,1.37441,78800000.0
2009-03-10 23:52:00,1.37465,1.3747,1.37465,1.3747,17600000.0
2009-03-10 23:53:00,1.37458,1.37462,1.37458,1.3746,23000000.0
2009-03-10 23:54:00,1.3746,1.37465,1.37455,1.37465,30800000.0
2009-03-10 23:55:00,1.37465,1.37465,1.37455,1.3746,12800000.0
2009-03-10 23:56:00,1.37455,1.37455,1.37455,1.37455,4800000.0
2009-03-10 23:57:00,1.37455,1.37465,1.37455,1.37455,22400000.0
2009-03-10 23:58:00,1.37455,1.37455,1.37455,1.37455,38800000.0
2009-03-10 23:59:00,1.37455,1.37475,1.37455,1.37455,44800000.0
2009-03-11 00:00:00,1.37455,1.37475,1.3744,1.37475,153000000.0
2009-03-11 00:01:00,1.37475,1.37475,1.37475,1.37475,1600000.0
2009-03-11 00:02:00,1.37455,1.37455,1.37455,1.37455,31600000.0
2009-03-11 00:03:00,1.37455,1.37455,1.3745,1.3745,12000000.0
2009-03-11 00:04:00,1.3745,1.37455,1.3745,1.3745,14400000.0
2009-03-11 00:05:00,1.3745,1.3748,1.3745,1.3746,26200000.0
2009-03-11 00:06:00,1.3746,1.3746,1.3738,1.37415,96400000.0
2009-03-11 00:07:00,1.37415,1.37425,1.37395,1.37395,32200000.0
2009-03-11 00:08:00,1.37395,1.37395,1.37395,1.37395,4800000.0
2009-03-11 00:09:00,1.37385,1.37395,1.37385,1.37385,16000000.0
2009-03-11 00:10:00,1.37385,1.37395,1.37385,1.3739,16000000.0
2009-03-11 00:11:00,1.3741,1.3742,1.3741,1.3741,3400000.0
2009-03-11 00:12:00,1.374,1.374,1.374,1.374,4800000.0
2009-03-11 00:13:00,1.37405,1.37405,1.37405,1.37405,4800000.0
2009-03-11 00:14:00,1.3741,1.37455,1.3741,1.3745,30400000.0
2009-03-11 00:15:00,1.3741,1.37432,1.3741,1.37413,69600000.0
2009-03-11 00:16:00,1.37445,1.3751,1.37445,1.37465,66600000.0
2009-03-11 00:17:00,1.37475,1.3749,1.3746,1.37465,52000000.0
2009-03-11 00:18:00,1.37475,1.3749,1.37465,1.3749,94600000.0
2009-03-11 00:19:00,1.37495,1.3751,1.37465,1.3747,78400000.0
2009-03-11 00:20:00,1.37475,1.37495,1.37475,1.37495,24000000.0
2009-03-11 00:21:00,1.3749,1.37515,1.3748,1.37495,53000000.0
2009-03-11 00:22:00,1.375,1.37525,1.37495,1.3752,24000000.0
2009-03-11 00:23:00,1.37525,1.37525,1.37525,1.37525,3200000.0
2009-03-11 00:24:00,1.37525,1.3754,1.37525,1.37535,32400000.0
2009-03-11 00:25:00,1.3754,1.3759,1.3754,1.37555,217500000.0
2009-03-11 00:26:00,1.3756,1.37585,1.37515,1.37525,84000000.0
2009-03-11 00:27:00,1.3754,1.3757,1.3754,1.3757,12800000.0
2009-03-11 00:28:00,1.3757,1.3766,1.3757,1.37655,51800000.0
2009-03-11 00:29:00,1.3767,1.37755,1.37645,1.37685,110400000.0
2009-03-11 00:30:00,1.3769,1.3771,1.3766,1.37705,146200000.0
2009-03-11 00:31:00,1.37705,1.37705,1.37675,1.37675,16000000.0
2009-03-11 00:32:00,1.37675,1.37675,1.37665,1.37665,23600000.0
2009-03-11 00:33:00,1.3767,1.37675,1.3767,1.37675,19000000.0
2009-03-11 00:34:00,1.3767,1.3767,1.37665,1.37665,52800000.0
2009-03-11 00:35:00,1.37655,1.37655,1.3764,1.3764,51200000.0
2009-03-11 00:36:00,1.3764,1.37645,1.37625,1.37625,23400000.0
2009-03-11 00:37:00,1.37625,1.37625,1.37625,1.37625,1600000.0
2009-03-11 00:38:00,1.37605,1.37605,1.37605,1.37605,6800000.0
2009-03-11 00:39:00,1.37625,1.3763,1.3762,1.37625,47600000.0
2009-03-11 00:40:00,1.37625,1.37625,1.376,1.3761,36800000.0
2009-03-11 00:41:00,1.37605,1.37615,1.37605,1.37615,8000000.0
2009-03-11 00:42:00,1.376,1.37655,1.376,1.37655,145200000.0
2009-03-11 00:43:00,1.37655,1.3766,1.37615,1.3762,108600000.0
2009-03-11 00:44:00,1.37625,1.37645,1.37625,1.37645,27200000.0
2009-03-11 00:45:00,1.3766,1.3771,1.37645,1.3771,63000000.0
2009-03-11 00:46:00,1.3771,1.3771,1.37705,1.37705,124200000.0
2009-03-11 00:47:00,1.3772,1.37725,1.37715,1.37725,6800000.0
2009-03-11 00:48:00,1.3772,1.3772,1.37695,1.37695,158100000.0
2009-03-11 00:49:00,1.37695,1.37735,1.37695,1.37735,32600000.0
2009-03-11 00:50:00,1.3773,1.37745,1.37725,1.3774,11800000.0
2009-03-11 00:51:00,1.37745,1.37745,1.37735,1.37735,4400000.0
2009-03-11 00:52:00,1.3774,1.37745,1.37735,1.3774,28000000.0
2009-03-11 00:53:00,1.37735,1.3775,1.37735,1.3774,15600000.0
2009-03-11 00:54:00,1.37725,1.3774,1.37705,1.3772,34600000.0
2009-03-11 00:55:00,1.3771,1.37725,1.377,1.377,20400000.0
2009-03-11 00:56:00,1.377,1.3774,1.37655,1.3774,115000000.0
2009-03-11 00:57:00,1.37725,1.3774,1.37705,1.37735,41400000.0
2009-03-11 00:58:00,1.3773,1.37735,1.3773,1.3773,9600000.0
2009-03-11 00:59:00,1.37735,1.3774,1.37725,1.37735,26400000.0
2009-03-11 01:00:00,1.37735,1.3776,1.37665,1.3775,52200000.0
2009-03-11 01:01:00,1.37755,1.37755,1.3769,1.3772,21800000.0
2009-03-11 01:02:00,1.377,1.37715,1.377,1.37715,11200000.0
2009-03-11 01:03:00,1.3772,1.37735,1.37715,1.37735,9200000.0
2009-03-11 01:04:00,1.37735,1.37735,1.37715,1.37715,3200000.0
2009-03-11 01:05:00,1.377,1.37715,1.37655,1.3769,40200000.0
2009-03-11 01:06:00,1.3769,1.3769,1.3766,1.37675,45000000.0
2009-03-11 01:07:00,1.3767,1.37675,1.3767,1.37675,6400000.0
2009-03-11 01:08:00,1.3768,1.377,1.37655,1.377,43400000.0
2009-03-11 01:09:00,1.3768,1.3768,1.3768,1.3768,4800000.0
2009-03-11 01:10:00,1.3772,1.3773,1.3772,1.3772,27200000.0
2009-03-11 01:11:00,1.3772,1.37735,1.3767,1.3768,141500000.0
2009-03-11 01:12:00,1.37675,1.3768,1.3767,1.3767,126200000.0
2009-03-11 01:13:00,1.37665,1.37665,1.37635,1.37635,115400000.0
2009-03-11 01:14:00,1.37635,1.37635,1.37605,1.37605,125100000.0
2009-03-11 01:15:00,1.37615,1.37625,1.37615,1.37625,20800000.0
2009-03-11 01:16:00,1.37625,1.37625,1.37615,1.37625,18800000.0
2009-03-11 01:17:00,1.37625,1.3766,1.3762,1.37625,55000000.0
2009-03-11 01:18:00,1.3763,1.3763,1.37575,1.37615,53800000.0
2009-03-11 01:19:00,1.3761,1.3761,1.3754,1.37545,35600000.0
2009-03-11 01:20:00,1.3757,1.3764,1.3757,1.37635,22200000.0
2009-03-11 01:21:00,1.3766,1.3766,1.37655,1.37655,4800000.0
2009-03-11 01:22:00,1.37655,1.3766,1.37655,1.3766,19000000.0
2009-03-11 01:23:00,1.3766,1.3766,1.3766,1.3766,2800000.0
2009-03-11 01:24:00,1.3766,1.3767,1.37655,1.3767,24000000.0
2009-03-11 01:25:00,1.3767,1.37705,1.3767,1.37705,66800000.0
2009-03-11 01:26:00,1.37705,1.37705,1.37695,1.377,14400000.0
2009-03-11 01:27:00,1.3769,1.377,1.3769,1.377,14000000.0
2009-03-11 01:28:00,1.37705,1.37705,1.37695,1.37695,6000000.0
2009-03-11 01:29:00,1.377,1.3772,1.377,1.3772,16400000.0
2009-03-11 01:30:00,1.37715,1.37715,1.377,1.3771,6000000.0
2009-03-11 01:31:00,1.37715,1.3778,1.37705,1.3778,53200000.0
2009-03-11 01:32:00,1.37725,1.378,1.37725,1.378,57000000.0
2009-03-11 01:33:00,1.37795,1.378,1.3777,1.3778,23200000.0
2009-03-11 01:34:00,1.3778,1.3778,1.3777,1.3778,17800000.0
2009-03-11 01:35:00,1.37785,1.37785,1.37775,1.3778,7200000.0
2009-03-11 01:36:00,1.37775,1.3778,1.3772,1.3775,31200000.0
2009-03-11 01:37:00,1.37755,1.37755,1.3775,1.37755,8000000.0
2009-03-11 01:38:00,1.37755,1.3776,1.37755,1.3776,4800000.0
2009-03-11 01:39:00,1.3778,1.3779,1.3778,1.3779,2600000.0
2009-03-11 01:40:00,1.37775,1.37795,1.37775,1.37795,16600000.0
2009-03-11 01:41:00,1.37795,1.378,1.37775,1.3779,54000000.0
2009-03-11 01:42:00,1.3778,1.3779,1.3778,1.3779,11200000.0
2009-03-11 01:43:00,1.3779,1.3779,1.3776,1.3776,16200000.0
2009-03-11 01:44:00,1.37735,1.37735,1.37705,1.37725,41600000.0
2009-03-11 01:45:00,1.37725,1.3773,1.37725,1.37725,18600000.0
2009-03-11 01:46:00,1.37725,1.3775,1.37725,1.37745,12400000.0
2009-03-11 01:47:00,1.37745,1.3776,1.3772,1.3772,20800000.0
2009-03-11 01:48:00,1.3772,1.37745,1.37715,1.3772,42400000.0
2009-03-11 01:49:00,1.3772,1.3772,1.3772,1.3772,1400000.0
2009-03-11 01:50:00,1.37705,1.37725,1.37705,1.3772,9600000.0
2009-03-11 01:51:00,1.3772,1.3772,1.37705,1.37715,32800000.0
2009-03-11 01:52:00,1.37705,1.3772,1.37705,1.3772,22800000.0
2009-03-11 01:53:00,1.3772,1.3776,1.3772,1.3776,54200000.0
2009-03-11 01:54:00,1.37755,1.37865,1.37755,1.37865,173600000.0
2009-03-11 01:55:00,1.3788,1.379,1.37855,1.37895,200600000.0
2009-03-11 01:56:00,1.37895,1.379,1.3785,1.37875,102000000.0
2009-03-11 01:57:00,1.37865,1.3791,1.37865,1.3791,27600000.0
2009-03-11 01:58:00,1.3792,1.3792,1.3788,1.37885,71000000.0
2009-03-11 01:59:00,1.37875,1.37905,1.37875,1.37885,51200000.0
2009-03-11 02:00:00,1.37885,1.37895,1.3785,1.3785,159200000.0
2009-03-11 02:01:00,1.37855,1.3788,1.37855,1.3787,28800000.0
2009-03-11 02:02:00,1.37875,1.3788,1.37795,1.37845,166300000.0
2009-03-11 02:03:00,1.3785,1.37865,1.3784,1.37845,90400000.0
2009-03-11 02:04:00,1.3782,1.3783,1.3779,1.37815,91600000.0
2009-03-11 02:05:00,1.3782,1.37825,1.3778,1.378,56000000.0
2009-03-11 02:06:00,1.37795,1.378,1.37775,1.3778,108400000.0
2009-03-11 02:07:00,1.378,1.3781,1.3776,1.37765,61800000.0
2009-03-11 02:08:00,1.37765,1.3777,1.3772,1.37755,99000000.0
2009-03-11 02:09:00,1.37755,1.3777,1.3775,1.3777,39200000.0
2009-03-11 02:10:00,1.3777,1.37805,1.3777,1.3778,29200000.0
2009-03-11 02:11:00,1.37775,1.378,1.3777,1.37795,57000000.0
2009-03-11 02:12:00,1.3779,1.37795,1.3778,1.37785,19200000.0
2009-03-11 02:13:00,1.37785,1.378,1.3778,1.378,17400000.0
2009-03-11 02:14:00,1.37795,1.37795,1.37775,1.37775,12800000.0
2009-03-11 02:15:00,1.3777,1.3779,1.3777,1.37785,40200000.0
2009-03-11 02:16:00,1.37785,1.37785,1.37765,1.3778,17400000.0
2009-03-11 02:17:00,1.3778,1.3779,1.3778,1.37785,16000000.0
2009-03-11 02:18:00,1.3779,1.3779,1.37785,1.37785,12400000.0
2009-03-11 02:19:00,1.3779,1.3781,1.37785,1.378,35000000.0
2009-03-11 02:20:00,1.37805,1.3786,1.378,1.37845,106800000.0
2009-03-11 02:21:00,1.37845,1.37875,1.37845,1.3787,186600000.0
2009-03-11 02:22:00,1.3787,1.37925,1.3787,1.3792,76000000.0
2009-03-11 02:23:00,1.3792,1.3795,1.3792,1.3794,154600000.0
2009-03-11 02:24:00,1.3795,1.38055,1.3795,1.38055,217200000.0
2009-03-11 02:25:00,1.38055,1.38065,1.3796,1.3798,150800000.0
2009-03-11 02:26:00,1.3798,1.3798,1.37925,1.3795,126200000.0
2009-03-11 02:27:00,1.3795,1.3795,1.3791,1.3793,57000000.0
2009-03-11 02:28:00,1.37925,1.37925,1.37905,1.3791,52600000.0
2009-03-11 02:29:00,1.3791,1.3795,1.379,1.3793,101400000.0
2009-03-11 02:30:00,1.3795,1.3795,1.379,1.3795,95200000.0
2009-03-11 02:31:00,1.37945,1.37945,1.37915,1.37915,66200000.0
2009-03-11 02:32:00,1.3792,1.3792,1.37895,1.3791,60200000.0
2009-03-11 02:33:00,1.37875,1.37896,1.37875,1.37886,14400000.0
2009-03-11 02:34:00,1.37905,1.3793,1.37905,1.3791,7800000.0
2009-03-11 02:35:00,1.3791,1.3791,1.379,1.379,15600000.0
2009-03-11 02:36:00,1.379,1.379,1.37895,1.379,12400000.0
2009-03-11 02:37:00,1.37895,1.37895,1.37885,1.37885,31200000.0
2009-03-11 02:38:00,1.3789,1.37895,1.3789,1.37895,9600000.0
2009-03-11 02:39:00,1.37895,1.37895,1.37845,1.3787,107800000.0
2009-03-11 02:40:00,1.3787,1.37885,1.3787,1.3787,112400000.0
2009-03-11 02:41:00,1.37855,1.37855,1.3784,1.3785,35800000.0
2009-03-11 02:42:00,1.37845,1.37845,1.37825,1.37835,30000000.0
2009-03-11 02:43:00,1.37835,1.37845,1.378,1.37805,148400000.0
2009-03-11 02:44:00,1.37795,1.37865,1.37795,1.37865,87200000.0
2009-03-11 02:45:00,1.37865,1.3789,1.3785,1.37855,47200000.0
2009-03-11 02:46:00,1.37855,1.37855,1.3784,1.3784,13800000.0
2009-03-11 02:47:00,1.3784,1.3784,1.37835,1.3784,34200000.0
2009-03-11 02:48:00,1.3783,1.3786,1.3783,1.3786,13800000.0
2009-03-11 02:49:00,1.3786,1.37865,1.3786,1.37865,4800000.0
2009-03-11 02:50:00,1.3786,1.37865,1.37855,1.37865,40400000.0
2009-03-11 02:51:00,1.3787,1.3789,1.3785,1.3786,23400000.0
2009-03-11 02:52:00,1.3787,1.379,1.3785,1.3785,150600000.0
2009-03-11 02:53:00,1.3786,1.37885,1.3783,1.37835,117000000.0
2009-03-11 02:54:00,1.3784,1.37845,1.37815,1.37815,47200000.0
2009-03-11 02:55:00,1.37815,1.3783,1.3779,1.37795,53200000.0
2009-03-11 02:56:00,1.37795,1.37795,1.3777,1.3777,84600000.0
2009-03-11 02:57:00,1.3777,1.37825,1.37755,1.37765,131400000.0
2009-03-11 02:58:00,1.37765,1.3781,1.37765,1.378,96000000.0
2009-03-11 02:59:00,1.378,1.37805,1.37795,1.378,27000000.0
2009-03-11 03:00:00,1.378,1.37885,1.378,1.3788,90400000.0
2009-03-11 03:01:00,1.3787,1.37885,1.3781,1.37825,97400000.0
2009-03-11 03:02:00,1.3782,1.3782,1.37775,1.37775,30800000.0
2009-03-11 03:03:00,1.37785,1.37785,1.3771,1.3771,70000000.0
2009-03-11 03:04:00,1.3772,1.37735,1.37715,1.3772,51800000.0
2009-03-11 03:05:00,1.37725,1.3773,1.37695,1.37695,76200000.0
2009-03-11 03:06:00,1.37695,1.37695,1.37665,1.37675,119200000.0
2009-03-11 03:07:00,1.37685,1.37685,1.37685,1.37685,4000000.0
2009-03-11 03:08:00,1.3768,1.3768,1.37665,1.37675,3800000.0
2009-03-11 03:09:00,1.37675,1.37695,1.37675,1.37695,11200000.0
2009-03-11 03:10:00,1.3771,1.37725,1.37705,1.37725,120600000.0
2009-03-11 03:11:00,1.3773,1.3774,1.3772,1.3772,28600000.0
2009-03-11 03:12:00,1.37715,1.3772,1.37695,1.3772,38800000.0
2009-03-11 03:13:00,1.3772,1.3772,1.3768,1.37685,16000000.0
2009-03-11 03:14:00,1.3768,1.37705,1.3768,1.37705,20600000.0
2009-03-11 03:15:00,1.37695,1.3772,1.3769,1.3769,30600000.0
2009-03-11 03:16:00,1.3769,1.3769,1.3768,1.3768,32000000.0
2009-03-11 03:17:00,1.37685,1.37685,1.37655,1.37655,48100000.0
2009-03-11 03:18:00,1.37685,1.37685,1.3761,1.3763,96000000.0
2009-03-11 03:19:00,1.3763,1.37635,1.3763,1.3763,9200000.0
2009-03-11 03:20:00,1.37615,1.37635,1.376,1.37615,33200000.0
2009-03-11 03:21:00,1.37595,1.3761,1.37525,1.3756,77300000.0
2009-03-11 03:22:00,1.3756,1.3756,1.37465,1.3749,70800000.0
2009-03-11 03:23:00,1.37515,1.3758,1.3751,1.3754,210400000.0
2009-03-11 03:24:00,1.3754,1.3758,1.3754,1.37545,92500000.0
2009-03-11 03:25:00,1.3754,1.3755,1.3754,1.3755,21200000.0
2009-03-11 03:26:00,1.3754,1.3755,1.3746,1.3753,55600000.0
2009-03-11 03:27:00,1.37515,1.3765,1.3749,1.376,62600000.0
2009-03-11 03:28:00,1.3761,1.3761,1.37575,1.3758,14600000.0
2009-03-11 03:29:00,1.37585,1.3763,1.37585,1.3763,19400000.0
2009-03-11 03:30:00,1.37625,1.37625,1.3762,1.3762,2000000.0
2009-03-11 03:31:00,1.37625,1.37625,1.37615,1.3762,8000000.0
2009-03-11 03:32:00,1.37625,1.3771,1.3762,1.3771,58400000.0
2009-03-11 03:33:00,1.37685,1.3771,1.37635,1.3765,24000000.0
2009-03-11 03:34:00,1.3765,1.3765,1.37635,1.37635,37600000.0
2009-03-11 03:35:00,1.37635,1.3764,1.37625,1.3764,20200000.0
2009-03-11 03:36:00,1.37655,1.37655,1.3764,1.3764,5000000.0
2009-03-11 03:37:00,1.3764,1.3766,1.3764,1.3766,6000000.0
2009-03-11 03:38:00,1.37655,1.37665,1.3765,1.3765,20400000.0
2009-03-11 03:39:00,1.37645,1.37665,1.3764,1.3764,13800000.0
2009-03-11 03:40:00,1.37645,1.37675,1.37645,1.3766,25200000.0
2009-03-11 03:41:00,1.37685,1.377,1.37685,1.377,3000000.0
2009-03-11 03:42:00,1.37705,1.37705,1.3768,1.3768,21200000.0
2009-03-11 03:43:00,1.37685,1.37685,1.3765,1.3765,30000000.0
2009-03-11 03:44:00,1.3765,1.3765,1.37585,1.3764,52500000.0
2009-03-11 03:45:00,1.37645,1.37665,1.37645,1.3766,13400000.0
2009-03-11 03:46:00,1.37665,1.37725,1.3766,1.3772,42000000.0
2009-03-11 03:47:00,1.3772,1.3773,1.3771,1.3773,9200000.0
2009-03-11 03:48:00,1.3771,1.3771,1.3771,1.3771,1000000.0
2009-03-11 03:49:00,1.3771,1.3771,1.37705,1.3771,7000000.0
2009-03-11 03:50:00,1.37705,1.37705,1.37675,1.37685,23600000.0
2009-03-11 03:51:00,1.3771,1.37735,1.3768,1.3771,64600000.0
2009-03-11 03:52:00,1.37705,1.37705,1.377,1.37705,10400000.0
2009-03-11 03:53:00,1.37705,1.37725,1.37705,1.37725,14600000.0
2009-03-11 03:54:00,1.3773,1.3776,1.3773,1.37735,19000000.0
2009-03-11 03:55:00,1.3776,1.3776,1.3772,1.37745,16000000.0
2009-03-11 03:56:00,1.37755,1.3781,1.37755,1.37785,54200000.0
2009-03-11 03:57:00,1.3779,1.37795,1.3779,1.3779,5000000.0
2009-03-11 03:58:00,1.3779,1.37805,1.3777,1.378,52400000.0
2009-03-11 03:59:00,1.378,1.37805,1.37725,1.37755,43200000.0
2009-03-11 04:00:00,1.3775,1.37755,1.3775,1.37755,3000000.0
2009-03-11 04:01:00,1.37745,1.37745,1.37715,1.3774,17600000.0
2009-03-11 04:02:00,1.37735,1.37735,1.37735,1.37735,4800000.0
2009-03-11 04:03:00,1.37735,1.3774,1.37735,1.3774,22200000.0
2009-03-11 04:04:00,1.3773,1.3773,1.3773,1.3773,6000000.0
2009-03-11 04:05:00,1.3773,1.3773,1.3773,1.3773,12000000.0
2009-03-11 04:06:00,1.3773,1.3773,1.37725,1.3773,13200000.0
2009-03-11 04:07:00,1.3773,1.3774,1.3773,1.3773,23800000.0
2009-03-11 04:08:00,1.3773,1.3774,1.3773,1.3774,7400000.0
2009-03-11 04:09:00,1.3774,1.3774,1.37725,1.3773,28800000.0
2009-03-11 04:10:00,1.3775,1.3775,1.37745,1.37745,11600000.0
2009-03-11 04:11:00,1.3775,1.3775,1.3769,1.3769,52100000.0
2009-03-11 04:12:00,1.3769,1.3773,1.3769,1.3772,20400000.0
2009-03-11 04:13:00,1.3772,1.3772,1.377,1.3772,17100000.0
2009-03-11 04:14:00,1.3772,1.37725,1.3772,1.3772,6000000.0
2009-03-11 04:15:00,1.3772,1.3772,1.37695,1.3771,29000000.0
2009-03-11 04:16:00,1.377,1.377,1.377,1.377,1000000.0
2009-03-11 04:17:00,1.37715,1.3775,1.37705,1.37735,49600000.0
2009-03-11 04:18:00,1.37735,1.3775,1.3769,1.3769,34400000.0
2009-03-11 04:19:00,1.3769,1.3769,1.37685,1.37685,4000000.0
2009-03-11 04:20:00,1.37685,1.3769,1.3768,1.3768,14000000.0
2009-03-11 04:21:00,1.3768,1.3768,1.3763,1.3764,58400000.0
2009-03-11 04:22:00,1.3763,1.3764,1.37615,1.37635,30700000.0
2009-03-11 04:23:00,1.3763,1.3763,1.376,1.37605,44800000.0
2009-03-11 04:24:00,1.37625,1.3763,1.3758,1.37625,44200000.0
2009-03-11 04:25:00,1.3762,1.3766,1.3762,1.37645,171400000.0
2009-03-11 04:26:00,1.37645,1.37655,1.37635,1.37655,57600000.0
2009-03-11 04:27:00,1.3765,1.3766,1.3765,1.3766,87200000.0
2009-03-11 04:28:00,1.3766,1.3766,1.3765,1.3766,151400000.0
2009-03-11 04:29:00,1.3768,1.377,1.37675,1.37685,81400000.0
2009-03-11 04:30:00,1.37685,1.37705,1.37685,1.37705,66400000.0
2009-03-11 04:31:00,1.37705,1.3771,1.37705,1.37705,60800000.0
2009-03-11 04:32:00,1.37705,1.37705,1.37665,1.37665,85000000.0
2009-03-11 04:33:00,1.37665,1.37675,1.37665,1.37665,31200000.0
2009-03-11 04:34:00,1.3767,1.37715,1.37665,1.37715,106000000.0
2009-03-11 04:35:00,1.37705,1.3771,1.37695,1.377,68000000.0
2009-03-11 04:36:00,1.377,1.377,1.377,1.377,16200000.0
2009-03-11 04:37:00,1.3771,1.3772,1.3768,1.37685,45800000.0
2009-03-11 04:38:00,1.37695,1.37715,1.3769,1.377,46200000.0
2009-03-11 04:39:00,1.37705,1.37705,1.3769,1.3769,14600000.0
2009-03-11 04:40:00,1.37685,1.37685,1.37665,1.3768,19000000.0
2009-03-11 04:41:00,1.3768,1.37685,1.37675,1.3768,19000000.0
2009-03-11 04:42:00,1.3768,1.37685,1.3768,1.37685,10000000.0
2009-03-11 04:43:00,1.37685,1.3776,1.37645,1.37725,109200000.0
2009-03-11 04:44:00,1.37725,1.3775,1.37705,1.37735,38800000.0
2009-03-11 04:45:00,1.37735,1.3775,1.37735,1.3775,7000000.0
2009-03-11 04:46:00,1.3775,1.3775,1.3773,1.3773,9800000.0
2009-03-11 04:47:00,1.3773,1.3773,1.3773,1.3773,4000000.0
2009-03-11 04:48:00,1.3773,1.37735,1.3772,1.3772,19000000.0
2009-03-11 04:49:00,1.3772,1.3774,1.3772,1.3774,17000000.0
2009-03-11 04:50:00,1.37735,1.37735,1.3773,1.3773,2000000.0
2009-03-11 04:51:00,1.37735,1.37735,1.3773,1.37735,7000000.0
2009-03-11 04:52:00,1.37735,1.37745,1.37735,1.37745,7000000.0
2009-03-11 04:53:00,1.3775,1.37755,1.37745,1.37755,7000000.0
2009-03-11 04:54:00,1.3775,1.37755,1.3774,1.37755,10800000.0
2009-03-11 04:55:00,1.3775,1.3775,1.37735,1.37735,10800000.0
2009-03-11 04:56:00,1.37725,1.37725,1.37725,1.37725,10400000.0
2009-03-11 04:57:00,1.3773,1.3774,1.3773,1.3774,8800000.0
2009-03-11 04:58:00,1.3774,1.3774,1.3773,1.3773,7200000.0
2009-03-11 04:59:00,1.3774,1.37745,1.3774,1.3774,10000000.0
2009-03-11 05:00:00,1.3774,1.37745,1.37735,1.3774,21000000.0
2009-03-11 05:01:00,1.37735,1.37745,1.37735,1.37735,16000000.0
2009-03-11 05:02:00,1.3774,1.3779,1.37735,1.37735,28600000.0
2009-03-11 05:03:00,1.37745,1.3775,1.37745,1.37745,9600000.0
2009-03-11 05:04:00,1.3774,1.3774,1.37725,1.3774,26400000.0
2009-03-11 05:05:00,1.3774,1.3774,1.3774,1.3774,4000000.0
2009-03-11 05:06:00,1.3774,1.37785,1.3774,1.37785,9000000.0
2009-03-11 05:07:00,1.3777,1.37785,1.3776,1.37785,13800000.0
2009-03-11 05:08:00,1.3779,1.37815,1.3777,1.37815,30000000.0
2009-03-11 05:09:00,1.37815,1.37815,1.37725,1.37735,133300000.0
2009-03-11 05:10:00,1.3773,1.37735,1.3768,1.3768,165300000.0
2009-03-11 05:11:00,1.3768,1.3769,1.37675,1.37685,55600000.0
2009-03-11 05:12:00,1.37685,1.377,1.37685,1.377,12800000.0
2009-03-11 05:13:00,1.377,1.377,1.377,1.377,6000000.0
2009-03-11 05:14:00,1.377,1.3772,1.3769,1.377,69000000.0
2009-03-11 05:15:00,1.377,1.3773,1.3768,1.3771,390500000.0
2009-03-11 05:16:00,1.3771,1.37745,1.37705,1.37745,188400000.0
2009-03-11 05:17:00,1.37745,1.37805,1.37745,1.3777,116300000.0
2009-03-11 05:18:00,1.37785,1.3782,1.37755,1.37765,122700000.0
2009-03-11 05:19:00,1.37765,1.37765,1.37765,1.37765,1400000.0
2009-03-11 05:20:00,1.37765,1.378,1.3775,1.378,48500000.0
2009-03-11 05:21:00,1.37795,1.37795,1.37775,1.3778,17300000.0
2009-03-11 05:22:00,1.37775,1.37775,1.37775,1.37775,7000000.0
2009-03-11 05:23:00,1.3777,1.37795,1.3775,1.3775,77300000.0
2009-03-11 05:24:00,1.37745,1.37745,1.37735,1.37735,6600000.0
2009-03-11 05:25:00,1.37735,1.3779,1.37725,1.37785,17200000.0
2009-03-11 05:26:00,1.37805,1.3781,1.37735,1.37765,37400000.0
2009-03-11 05:27:00,1.3775,1.37775,1.3774,1.37745,30800000.0
2009-03-11 05:28:00,1.3774,1.3781,1.3773,1.3781,25400000.0
2009-03-11 05:29:00,1.37815,1.3782,1.3781,1.37815,15000000.0
2009-03-11 05:30:00,1.37815,1.3786,1.37815,1.37815,14800000.0
2009-03-11 05:31:00,1.3781,1.3784,1.3781,1.3783,15000000.0
2009-03-11 05:32:00,1.37825,1.37855,1.37785,1.37785,200900000.0
2009-03-11 05:33:00,1.37785,1.37785,1.3771,1.37735,211900000.0
2009-03-11 05:34:00,1.3773,1.3773,1.37495,1.37515,228200000.0
2009-03-11 05:35:00,1.37515,1.3754,1.3751,1.3753,38800000.0
2009-03-11 05:36:00,1.3755,1.3755,1.37345,1.37355,97700000.0
2009-03-11 05:37:00,1.3735,1.3738,1.37315,1.37335,100100000.0
2009-03-11 05:38:00,1.37335,1.37395,1.37285,1.37285,135400000.0
2009-03-11 05:39:00,1.373,1.373,1.37065,1.37095,149200000.0
2009-03-11 05:40:00,1.371,1.37255,1.3707,1.3723,189400000.0
2009-03-11 05:41:00,1.37235,1.37325,1.37235,1.373,45800000.0
2009-03-11 05:42:00,1.3731,1.3731,1.37255,1.37255,76800000.0
2009-03-11 05:43:00,1.3726,1.3726,1.37155,1.37165,66700000.0
2009-03-11 05:44:00,1.37165,1.37265,1.3714,1.3718,181600000.0
2009-03-11 05:45:00,1.37175,1.37205,1.37135,1.3718,176000000.0
2009-03-11 05:46:00,1.3719,1.3722,1.3718,1.3718,76400000.0
2009-03-11 05:47:00,1.37175,1.37175,1.37125,1.3714,42000000.0
2009-03-11 05:48:00,1.3716,1.3729,1.3716,1.3729,82700000.0
2009-03-11 05:49:00,1.37235,1.3733,1.37235,1.3732,190200000.0
2009-03-11 05:50:00,1.3729,1.3735,1.3729,1.37335,115480000.0
2009-03-11 05:51:00,1.37345,1.3738,1.3732,1.3738,125200000.0
2009-03-11 05:52:00,1.37375,1.3742,1.3736,1.3739,72400000.0
2009-03-11 05:53:00,1.37375,1.3746,1.37355,1.37385,161400000.0
2009-03-11 05:54:00,1.3738,1.3739,1.3734,1.37375,129600000.0
2009-03-11 05:55:00,1.3737,1.3737,1.3728,1.3728,91500000.0
2009-03-11 05:56:00,1.37285,1.3729,1.3727,1.37275,28800000.0
2009-03-11 05:57:00,1.37285,1.37295,1.37275,1.3728,24400000.0
2009-03-11 05:58:00,1.3728,1.373,1.3728,1.373,9400000.0
2009-03-11 05:59:00,1.37305,1.3734,1.37305,1.3733,34200000.0
2009-03-11 06:00:00,1.3735,1.3736,1.3732,1.37335,50400000.0
2009-03-11 06:01:00,1.37335,1.37335,1.3726,1.3726,145000000.0
2009-03-11 06:02:00,1.3726,1.3727,1.3726,1.3726,8400000.0
2009-03-11 06:03:00,1.3726,1.3726,1.37205,1.37205,92800000.0
2009-03-11 06:04:00,1.37165,1.37165,1.36755,1.3678,214300000.0
2009-03-11 06:05:00,1.3678,1.368,1.3671,1.36785,137300000.0
2009-03-11 06:06:00,1.3679,1.3679,1.3672,1.3672,328800000.0
2009-03-11 06:07:00,1.3672,1.3672,1.36695,1.36715,228800000.0
2009-03-11 06:08:00,1.36715,1.3677,1.3669,1.3675,247100000.0
2009-03-11 06:09:00,1.36745,1.3675,1.3671,1.3675,224600000.0
2009-03-11 06:10:00,1.3675,1.3675,1.3672,1.3672,199200000.0
2009-03-11 06:11:00,1.3672,1.3676,1.3671,1.36745,298400000.0
2009-03-11 06:12:00,1.3675,1.36915,1.3675,1.36915,215500000.0
2009-03-11 06:13:00,1.36875,1.36935,1.3677,1.36805,334100000.0
2009-03-11 06:14:00,1.3679,1.36835,1.3679,1.3679,102600000.0
2009-03-11 06:15:00,1.36805,1.36865,1.368,1.36855,139600000.0
2009-03-11 06:16:00,1.36855,1.3686,1.36855,1.36855,67200000.0
2009-03-11 06:17:00,1.36865,1.36875,1.3686,1.36875,27000000.0
2009-03-11 06:18:00,1.36875,1.369,1.3686,1.36865,152400000.0
2009-03-11 06:19:00,1.3688,1.3691,1.36805,1.3685,174400000.0
2009-03-11 06:20:00,1.3686,1.36905,1.3686,1.36905,85800000.0
2009-03-11 06:21:00,1.369,1.3696,1.36875,1.36955,184000000.0
2009-03-11 06:22:00,1.36955,1.3696,1.3693,1.3695,232200000.0
2009-03-11 06:23:00,1.36945,1.3696,1.3693,1.36955,127600000.0
2009-03-11 06:24:00,1.36955,1.3699,1.3694,1.36955,111400000.0
2009-03-11 06:25:00,1.36955,1.3698,1.3695,1.3698,31200000.0
2009-03-11 06:26:00,1.36995,1.36995,1.3694,1.3697,33200000.0
2009-03-11 06:27:00,1.3697,1.37145,1.3693,1.3697,196500000.0
2009-03-11 06:28:00,1.3697,1.36995,1.3691,1.36935,87000000.0
2009-03-11 06:29:00,1.36925,1.36935,1.3687,1.36915,41600000.0
2009-03-11 06:30:00,1.3693,1.3693,1.36855,1.36865,105400000.0
2009-03-11 06:31:00,1.36875,1.36875,1.3685,1.3686,64000000.0
2009-03-11 06:32:00,1.3686,1.3686,1.36845,1.3685,15400000.0
2009-03-11 06:33:00,1.3685,1.36875,1.3685,1.3686,30600000.0
2009-03-11 06:34:00,1.36865,1.36885,1.36865,1.36865,37600000.0
2009-03-11 06:35:00,1.3686,1.3695,1.3686,1.3695,32000000.0
2009-03-11 06:36:00,1.36945,1.3699,1.3691,1.3699,122000000.0
2009-03-11 06:37:00,1.37,1.3705,1.36995,1.3703,65200000.0
2009-03-11 06:38:00,1.3703,1.3706,1.37015,1.3706,114200000.0
2009-03-11 06:39:00,1.37055,1.3706,1.37015,1.3702,159500000.0
2009-03-11 06:40:00,1.37025,1.37025,1.36945,1.3698,110400000.0
2009-03-11 06:41:00,1.3697,1.3699,1.3691,1.3696,159500000.0
2009-03-11 06:42:00,1.36955,1.37015,1.36955,1.36995,132000000.0
2009-03-11 06:43:00,1.37035,1.37045,1.37035,1.37045,7000000.0
2009-03-11 06:44:00,1.37045,1.37045,1.37045,1.37045,2000000.0
2009-03-11 06:45:00,1.37045,1.37045,1.37045,1.37045,2000000.0
2009-03-11 06:46:00,1.3706,1.37065,1.36985,1.3702,36200000.0
2009-03-11 06:47:00,1.37025,1.37045,1.37025,1.3704,20600000.0
2009-03-11 06:48:00,1.37045,1.37045,1.37045,1.37045,1000000.0
2009-03-11 06:49:00,1.37095,1.37105,1.3703,1.37075,47600000.0
2009-03-11 06:50:00,1.37055,1.37065,1.3703,1.3703,24000000.0
2009-03-11 06:51:00,1.37035,1.37145,1.3702,1.37135,61400000.0
2009-03-11 06:52:00,1.37135,1.37135,1.3706,1.371,76800000.0
2009-03-11 06:53:00,1.37085,1.37085,1.37055,1.37055,10800000.0
2009-03-11 06:54:00,1.3705,1.3706,1.3705,1.37055,32400000.0
2009-03-11 06:55:00,1.37055,1.37055,1.36925,1.36935,117100000.0
2009-03-11 06:56:00,1.36935,1.36945,1.36835,1.36835,102800000.0
2009-03-11 06:57:00,1.36815,1.3684,1.36755,1.36785,97000000.0
2009-03-11 06:58:00,1.36785,1.36835,1.36735,1.3682,163200000.0
2009-03-11 06:59:00,1.36825,1.36825,1.368,1.36815,56200000.0
2009-03-11 07:00:00,1.3682,1.36825,1.3681,1.3681,18200000.0
2009-03-11 07:01:00,1.36835,1.3684,1.3682,1.36835,62600000.0
2009-03-11 07:02:00,1.3683,1.369,1.3683,1.369,183100000.0
2009-03-11 07:03:00,1.369,1.36995,1.36885,1.3692,245399999.0
2009-03-11 07:04:00,1.36935,1.3694,1.36935,1.36935,3000000.0
2009-03-11 07:05:00,1.36935,1.36935,1.3693,1.3693,2000000.0
2009-03-11 07:06:00,1.36925,1.36935,1.3692,1.36935,9000000.0
2009-03-11 07:07:00,1.36925,1.36935,1.36925,1.36935,4000000.0
2009-03-11 07:08:00,1.36935,1.37015,1.36925,1.3701,69800000.0
2009-03-11 07:09:00,1.37015,1.37015,1.36995,1.3701,19400000.0
2009-03-11 07:10:00,1.37015,1.37015,1.36995,1.36995,5000000.0
2009-03-11 07:11:00,1.37005,1.37015,1.37005,1.3701,10000000.0
2009-03-11 07:12:00,1.37005,1.3702,1.37,1.3701,18200000.0
2009-03-11 07:13:00,1.3702,1.3702,1.36985,1.36985,13000000.0
2009-03-11 07:14:00,1.3699,1.37005,1.36985,1.3699,50600000.0
2009-03-11 07:15:00,1.36995,1.3701,1.3699,1.3701,36800000.0
2009-03-11 07:16:00,1.36985,1.3704,1.36985,1.3704,65199999.0
2009-03-11 07:17:00,1.3704,1.3711,1.37025,1.37105,42000000.0
2009-03-11 07:18:00,1.3712,1.37165,1.3712,1.37155,8600000.0
2009-03-11 07:19:00,1.3715,1.37165,1.3715,1.3716,29800000.0
2009-03-11 07:20:00,1.3716,1.3716,1.3707,1.37075,273100005.0
2009-03-11 07:21:00,1.3708,1.3712,1.3708,1.37105,51200000.0
2009-03-11 07:22:00,1.37105,1.3711,1.3708,1.3708,55200000.0
2009-03-11 07:23:00,1.37075,1.3708,1.3705,1.3708,41200000.0
2009-03-11 07:24:00,1.37085,1.37095,1.37055,1.37085,61400000.0
2009-03-11 07:25:00,1.37095,1.371,1.3708,1.37085,24000000.0
2009-03-11 07:26:00,1.3709,1.371,1.3709,1.371,3000000.0
2009-03-11 07:27:00,1.37095,1.3711,1.37055,1.37105,83000000.0
2009-03-11 07:28:00,1.3712,1.3712,1.37105,1.37105,9000000.0
2009-03-11 07:29:00,1.37105,1.3711,1.37105,1.3711,9400000.0
2009-03-11 07:30:00,1.3711,1.3711,1.37105,1.37105,29200000.0
2009-03-11 07:31:00,1.371,1.371,1.37075,1.37095,30800000.0
2009-03-11 07:32:00,1.37095,1.37105,1.37095,1.371,9800000.0
2009-03-11 07:33:00,1.37105,1.37105,1.37105,1.37105,1000000.0
2009-03-11 07:34:00,1.37105,1.3711,1.3709,1.37105,27600000.0
2009-03-11 07:35:00,1.3711,1.3712,1.37105,1.3712,25600000.0
2009-03-11 07:36:00,1.37115,1.3716,1.37105,1.37145,112800000.0
2009-03-11 07:37:00,1.37135,1.3719,1.3713,1.37185,154400000.0
2009-03-11 07:38:00,1.3718,1.37295,1.37175,1.37295,446600000.0
2009-03-11 07:39:00,1.373,1.3735,1.3727,1.37315,103000000.0
2009-03-11 07:40:00,1.373,1.3731,1.37285,1.37305,39300000.0
2009-03-11 07:41:00,1.37295,1.37345,1.37285,1.37345,86900000.0
2009-03-11 07:42:00,1.3735,1.3735,1.37295,1.373,9200000.0
2009-03-11 07:43:00,1.37284,1.37291,1.3726,1.37285,308400000.0
2009-03-11 07:44:00,1.37285,1.3731,1.3728,1.3731,18000000.0
2009-03-11 07:45:00,1.37315,1.37325,1.3731,1.37325,8000000.0
2009-03-11 07:46:00,1.37315,1.37315,1.37305,1.37305,4000000.0
2009-03-11 07:47:00,1.373,1.3735,1.373,1.37345,65800000.0
2009-03-11 07:48:00,1.3735,1.3735,1.3726,1.3727,131800000.0
2009-03-11 07:49:00,1.3728,1.373,1.3727,1.3729,23800000.0
2009-03-11 07:50:00,1.37285,1.37285,1.3727,1.3727,19000000.0
2009-03-11 07:51:00,1.37265,1.37275,1.37225,1.37235,92800000.0
2009-03-11 07:52:00,1.3723,1.3723,1.3723,1.3723,24200000.0
2009-03-11 07:53:00,1.37225,1.37255,1.3722,1.3723,252000001.0
2009-03-11 07:54:00,1.3723,1.3723,1.3723,1.3723,15600000.0
2009-03-11 07:55:00,1.3722,1.3722,1.3718,1.37195,112900000.0
2009-03-11 07:56:00,1.37195,1.37205,1.37195,1.37205,17400000.0
2009-03-11 07:57:00,1.3721,1.3722,1.37195,1.3721,30600000.0
2009-03-11 07:58:00,1.37215,1.3722,1.3721,1.3721,4000000.0
2009-03-11 07:59:00,1.37215,1.37215,1.37185,1.3719,88000000.0
2009-03-11 08:00:00,1.3719,1.37195,1.37105,1.37105,153000000.0
2009-03-11 08:01:00,1.37105,1.37105,1.37025,1.37025,217600000.0
2009-03-11 08:02:00,1.3702,1.37065,1.3702,1.3705,221400000.0
2009-03-11 08:03:00,1.37045,1.37055,1.3704,1.3704,78200000.0
2009-03-11 08:04:00,1.3703,1.37065,1.3701,1.3705,166600000.0
2009-03-11 08:05:00,1.3705,1.3705,1.3696,1.3696,183200000.0
2009-03-11 08:06:00,1.3696,1.3699,1.3696,1.36975,80200000.0
2009-03-11 08:07:00,1.36975,1.36975,1.3694,1.36945,126200000.0
2009-03-11 08:08:00,1.36935,1.36935,1.36875,1.36915,93800000.0
2009-03-11 08:09:00,1.36915,1.3693,1.369,1.36915,73800000.0
2009-03-11 08:10:00,1.3691,1.3693,1.369,1.3693,37600000.0
2009-03-11 08:11:00,1.3693,1.36955,1.36915,1.3695,62800000.0
2009-03-11 08:12:00,1.3695,1.3696,1.36945,1.3696,43200000.0
2009-03-11 08:13:00,1.36955,1.36965,1.36955,1.3696,96400000.0
2009-03-11 08:14:00,1.36955,1.36955,1.369,1.36915,102600000.0
2009-03-11 08:15:00,1.3692,1.36925,1.36905,1.36905,30600000.0
2009-03-11 08:16:00,1.369,1.369,1.3686,1.36885,117799999.0
2009-03-11 08:17:00,1.36885,1.3693,1.36845,1.3693,127200000.0
2009-03-11 08:18:00,1.3692,1.36975,1.3689,1.3694,259400005.0
2009-03-11 08:19:00,1.3695,1.36995,1.3695,1.3699,257099999.0
2009-03-11 08:20:00,1.3698,1.3698,1.36895,1.3693,264800000.0
2009-03-11 08:21:00,1.3693,1.3696,1.3693,1.3696,208200000.0
2009-03-11 08:22:00,1.3696,1.3696,1.36945,1.36955,154400000.0
2009-03-11 08:23:00,1.36955,1.3696,1.3693,1.3696,62600000.0
2009-03-11 08:24:00,1.3696,1.3697,1.3693,1.36965,106800000.0
2009-03-11 08:25:00,1.36975,1.36985,1.36975,1.36985,46200000.0
2009-03-11 08:26:00,1.36975,1.3699,1.3697,1.3699,37600000.0
2009-03-11 08:27:00,1.37,1.37005,1.37,1.37005,75200000.0
2009-03-11 08:28:00,1.37005,1.37035,1.37005,1.37025,118600000.0
2009-03-11 08:29:00,1.37025,1.37035,1.37015,1.37025,20400000.0
2009-03-11 08:30:00,1.37025,1.37025,1.37005,1.37015,64600000.0
2009-03-11 08:31:00,1.3701,1.37015,1.37,1.37,91200000.0
2009-03-11 08:32:00,1.37,1.37,1.36845,1.3685,326000000.0
2009-03-11 08:33:00,1.3685,1.36905,1.3685,1.369,59800000.0
2009-03-11 08:34:00,1.3691,1.3693,1.36905,1.3691,221400001.0
2009-03-11 08:35:00,1.3691,1.3691,1.36905,1.3691,129200000.0
2009-03-11 08:36:00,1.36905,1.3691,1.3671,1.3675,432400000.0
2009-03-11 08:37:00,1.36745,1.36745,1.36635,1.3669,215200000.0
2009-03-11 08:38:00,1.36685,1.3669,1.3654,1.3659,327499997.0
2009-03-11 08:39:00,1.36585,1.36615,1.3657,1.3659,163600000.0
2009-03-11 08:40:00,1.36585,1.3672,1.36585,1.3671,211600000.0
2009-03-11 08:41:00,1.3672,1.3679,1.3672,1.36775,109400000.0
2009-03-11 08:42:00,1.36775,1.3692,1.3672,1.36905,213100000.0
2009-03-11 08:43:00,1.36905,1.37095,1.36905,1.37075,231600001.0
2009-03-11 08:44:00,1.3709,1.3727,1.37085,1.37165,266200000.0
2009-03-11 08:45:00,1.37165,1.37175,1.37105,1.37105,80000000.0
2009-03-11 08:46:00,1.37115,1.3712,1.37005,1.3703,157400000.0
2009-03-11 08:47:00,1.3703,1.37095,1.36965,1.37085,247000000.0
2009-03-11 08:48:00,1.371,1.371,1.3698,1.36985,55000000.0
2009-03-11 08:49:00,1.36985,1.36985,1.3694,1.3694,22000000.0
2009-03-11 08:50:00,1.3693,1.36955,1.36915,1.36915,88200000.0
2009-03-11 08:51:00,1.36915,1.36915,1.36815,1.369,128800000.0
2009-03-11 08:52:00,1.369,1.3694,1.36895,1.3694,16000000.0
2009-03-11 08:53:00,1.3694,1.3705,1.3694,1.3704,131200000.0
2009-03-11 08:54:00,1.3704,1.3706,1.36965,1.3697,133000000.0
2009-03-11 08:55:00,1.36955,1.3699,1.36895,1.3696,97200000.0
2009-03-11 08:56:00,1.36975,1.37025,1.3691,1.3702,217000000.0
2009-03-11 08:57:00,1.37025,1.3708,1.37015,1.3708,99800000.0
2009-03-11 08:58:00,1.3708,1.37115,1.3705,1.37065,168600000.0
2009-03-11 08:59:00,1.3706,1.3711,1.3705,1.37075,160300000.0
2009-03-11 09:00:00,1.3709,1.371,1.37075,1.371,111800000.0
2009-03-11 09:01:00,1.371,1.371,1.37065,1.37065,194200000.0
2009-03-11 09:02:00,1.37065,1.3713,1.3705,1.37115,119800000.0
2009-03-11 09:03:00,1.3709,1.37125,1.3707,1.37085,117500000.0
2009-03-11 09:04:00,1.371,1.3719,1.371,1.3719,92000000.0
2009-03-11 09:05:00,1.37215,1.37295,1.37165,1.37185,197700000.0
2009-03-11 09:06:00,1.3718,1.3719,1.3716,1.3719,94200000.0
2009-03-11 09:07:00,1.3719,1.3728,1.3719,1.3723,99600000.0
2009-03-11 09:08:00,1.37235,1.37265,1.37215,1.37225,177900000.0
2009-03-11 09:09:00,1.37225,1.3727,1.37225,1.37265,190800000.0
2009-03-11 09:10:00,1.3726,1.3728,1.37215,1.37265,528200000.0
2009-03-11 09:11:00,1.37265,1.37315,1.37255,1.3731,321300000.0
2009-03-11 09:12:00,1.3731,1.3736,1.3731,1.3736,51400000.0
2009-03-11 09:13:00,1.3736,1.37395,1.3726,1.37265,221300001.0
2009-03-11 09:14:00,1.37265,1.37305,1.3726,1.37265,265200000.0
2009-03-11 09:15:00,1.3727,1.37275,1.37255,1.3726,100200000.0
2009-03-11 09:16:00,1.37265,1.37285,1.37255,1.37285,59000000.0
2009-03-11 09:17:00,1.37295,1.3736,1.37265,1.3736,141800000.0
2009-03-11 09:18:00,1.3736,1.37365,1.3735,1.3736,195200000.0
2009-03-11 09:19:00,1.3736,1.3736,1.3719,1.3729,349799999.0
2009-03-11 09:20:00,1.3729,1.3729,1.3726,1.37265,71000000.0
2009-03-11 09:21:00,1.37265,1.37275,1.37195,1.37245,167200000.0
2009-03-11 09:22:00,1.37245,1.3727,1.3724,1.37255,343000000.0
2009-03-11 09:23:00,1.3727,1.3727,1.372,1.372,128400000.0
2009-03-11 09:24:00,1.3721,1.3726,1.372,1.37205,234400001.0
2009-03-11 09:25:00,1.3721,1.3721,1.372,1.37205,28400000.0
2009-03-11 09:26:00,1.372,1.3721,1.372,1.37205,15200000.0
2009-03-11 09:27:00,1.37205,1.3728,1.37205,1.3726,75800000.0
2009-03-11 09:28:00,1.37275,1.37275,1.3722,1.3727,160599998.0
2009-03-11 09:29:00,1.3727,1.373,1.3723,1.3723,392400001.0
2009-03-11 09:30:00,1.3723,1.3726,1.37225,1.37245,405600000.0
2009-03-11 09:31:00,1.37245,1.37255,1.372,1.37205,634099999.0
2009-03-11 09:32:00,1.37185,1.3719,1.37155,1.37175,519500000.0
2009-03-11 09:33:00,1.37175,1.37175,1.3709,1.3709,412800000.0
2009-03-11 09:34:00,1.3709,1.37095,1.3704,1.37055,412800000.0
2009-03-11 09:35:00,1.37055,1.3708,1.37015,1.3708,626100000.0
2009-03-11 09:36:00,1.37075,1.37145,1.37065,1.3712,413000001.0
2009-03-11 09:37:00,1.3712,1.3713,1.3711,1.3713,63000000.0
2009-03-11 09:38:00,1.3715,1.37185,1.37125,1.37185,174700000.0
2009-03-11 09:39:00,1.37185,1.37185,1.37175,1.3718,61800000.0
2009-03-11 09:40:00,1.37185,1.3727,1.3718,1.3725,264800000.0
2009-03-11 09:41:00,1.3725,1.3725,1.37225,1.3723,127000000.0
2009-03-11 09:42:00,1.3723,1.3725,1.3722,1.37225,415000001.0
2009-03-11 09:43:00,1.3723,1.3723,1.37195,1.37205,162000000.0
2009-03-11 09:44:00,1.37195,1.37195,1.37145,1.37145,248399998.0
2009-03-11 09:45:00,1.37165,1.37215,1.3716,1.37185,385700001.0
2009-03-11 09:46:00,1.3719,1.3723,1.37175,1.37225,181000000.0
2009-03-11 09:47:00,1.37225,1.3726,1.3722,1.3725,349200001.0
2009-03-11 09:48:00,1.3724,1.37245,1.37205,1.37215,184800000.0
2009-03-11 09:49:00,1.37215,1.37215,1.372,1.37205,117800000.0
2009-03-11 09:50:00,1.37205,1.37205,1.37155,1.37165,346400004.0
2009-03-11 09:51:00,1.37175,1.37205,1.37175,1.37185,168400000.0
2009-03-11 09:52:00,1.3719,1.3724,1.3719,1.37225,65000000.0
2009-03-11 09:53:00,1.3722,1.37265,1.37215,1.37265,218400000.0
2009-03-11 09:54:00,1.37265,1.37365,1.37265,1.3736,274199999.0
2009-03-11 09:55:00,1.37355,1.3739,1.37355,1.3739,191400000.0
2009-03-11 09:56:00,1.3739,1.3749,1.3739,1.37455,709999999.0
2009-03-11 09:57:00,1.3744,1.37475,1.3741,1.3745,907299996.0
2009-03-11 09:58:00,1.3746,1.3751,1.3744,1.3751,912600000.0
2009-03-11 09:59:00,1.3751,1.376,1.3749,1.376,725000001.0
2009-03-11 10:00:00,1.376,1.37605,1.3749,1.37535,637438000.0
2009-03-11 10:01:00,1.3752,1.37595,1.3752,1.37585,623700000.0
2009-03-11 10:02:00,1.37565,1.376,1.37505,1.3753,451100000.0
2009-03-11 10:03:00,1.3753,1.3753,1.37475,1.3748,365399999.0
2009-03-11 10:04:00,1.3747,1.37485,1.3747,1.37475,195400000.0
2009-03-11 10:05:00,1.37475,1.3757,1.3746,1.37545,349800000.0
2009-03-11 10:06:00,1.3755,1.3777,1.3753,1.37725,390999999.0
2009-03-11 10:07:00,1.37745,1.37745,1.3767,1.37675,623600003.0
2009-03-11 10:08:00,1.37675,1.37675,1.3756,1.37595,467899999.0
2009-03-11 10:09:00,1.37595,1.3765,1.3758,1.3765,343600000.0
2009-03-11 10:10:00,1.3765,1.3765,1.3755,1.3755,443900000.0
2009-03-11 10:11:00,1.3755,1.37615,1.37545,1.37555,462000000.0
2009-03-11 10:12:00,1.3755,1.37555,1.3752,1.37525,565100006.0
2009-03-11 10:13:00,1.37525,1.37565,1.3751,1.3754,271000000.0
2009-03-11 10:14:00,1.3754,1.3754,1.37495,1.37515,245400000.0
2009-03-11 10:15:00,1.37515,1.37535,1.37515,1.3753,83400000.0
2009-03-11 10:16:00,1.37535,1.37565,1.37535,1.37545,208700000.0
2009-03-11 10:17:00,1.3753,1.37565,1.37525,1.3756,164700001.0
2009-03-11 10:18:00,1.3756,1.3757,1.37535,1.3754,268400000.0
2009-03-11 10:19:00,1.37535,1.3754,1.37515,1.3753,122200000.0
2009-03-11 10:20:00,1.37535,1.37585,1.3753,1.37555,300000000.0
2009-03-11 10:21:00,1.37555,1.37565,1.37555,1.37555,136400000.0
2009-03-11 10:22:00,1.3754,1.37585,1.37535,1.37565,307399999.0
2009-03-11 10:23:00,1.37565,1.3759,1.37525,1.3755,741199998.0
2009-03-11 10:24:00,1.3755,1.3755,1.37515,1.37515,392200000.0
2009-03-11 10:25:00,1.37515,1.3756,1.37515,1.37545,207800000.0
2009-03-11 10:26:00,1.3755,1.3756,1.3746,1.3746,567999994.0
2009-03-11 10:27:00,1.37465,1.37565,1.37465,1.3756,283100000.0
2009-03-11 10:28:00,1.3756,1.37615,1.3753,1.37535,424699999.0
2009-03-11 10:29:00,1.37535,1.37545,1.3747,1.3748,211800000.0
2009-03-11 10:30:00,1.3748,1.3748,1.37265,1.3729,439399999.0
2009-03-11 10:31:00,1.37285,1.37285,1.3723,1.37265,234800000.0
2009-03-11 10:32:00,1.37275,1.3734,1.3727,1.37325,253000000.0
2009-03-11 10:33:00,1.37335,1.37375,1.37325,1.37325,481000000.0
2009-03-11 10:34:00,1.37335,1.37375,1.37335,1.3736,178400000.0
2009-03-11 10:35:00,1.37355,1.3737,1.37305,1.37305,233800000.0
2009-03-11 10:36:00,1.373,1.3733,1.373,1.373,327000001.0
2009-03-11 10:37:00,1.373,1.37315,1.37285,1.37295,356600000.0
2009-03-11 10:38:00,1.37295,1.3731,1.3728,1.37285,474299999.0
2009-03-11 10:39:00,1.37285,1.37285,1.3727,1.3727,366999992.0
2009-03-11 10:40:00,1.3727,1.3727,1.37255,1.37265,646199992.0
2009-03-11 10:41:00,1.37265,1.3735,1.37265,1.37305,494599995.0
2009-03-11 10:42:00,1.37305,1.3734,1.373,1.37335,361800000.0
2009-03-11 10:43:00,1.3734,1.3736,1.37335,1.3736,551899994.0
2009-03-11 10:44:00,1.3736,1.3737,1.3735,1.3737,202600000.0
2009-03-11 10:45:00,1.3737,1.3737,1.373,1.3731,637599997.0
2009-03-11 10:46:00,1.3731,1.3732,1.3727,1.3727,437599999.0
2009-03-11 10:47:00,1.37275,1.37355,1.37275,1.37325,389600001.0
2009-03-11 10:48:00,1.37325,1.3736,1.37305,1.3734,459400000.0
2009-03-11 10:49:00,1.3734,1.3735,1.37255,1.37255,677400000.0
2009-03-11 10:50:00,1.37255,1.373,1.37245,1.3729,468400000.0
2009-03-11 10:51:00,1.37285,1.3729,1.37255,1.3726,242400000.0
2009-03-11 10:52:00,1.3726,1.3727,1.37185,1.3719,607199997.0
2009-03-11 10:53:00,1.3718,1.3722,1.3712,1.37125,537000001.0
2009-03-11 10:54:00,1.37115,1.3715,1.37095,1.37115,704599999.0
2009-03-11 10:55:00,1.37115,1.3715,1.37115,1.3715,361000000.0
2009-03-11 10:56:00,1.3715,1.37165,1.37085,1.37085,416400000.0
2009-03-11 10:57:00,1.37085,1.37095,1.37045,1.37075,546599998.0
2009-03-11 10:58:00,1.37075,1.371,1.37075,1.3709,253000000.0
2009-03-11 10:59:00,1.3709,1.37125,1.37075,1.37085,534799999.0
2009-03-11 11:00:00,1.37085,1.37115,1.37075,1.37095,386000000.0
2009-03-11 11:01:00,1.37095,1.37145,1.37095,1.37125,377000000.0
2009-03-11 11:02:00,1.37125,1.37155,1.3712,1.3714,319999998.0
2009-03-11 11:03:00,1.3714,1.3717,1.37135,1.3716,500600001.0
2009-03-11 11:04:00,1.3716,1.37205,1.37155,1.37195,139200000.0
2009-03-11 11:05:00,1.37185,1.373,1.37185,1.3729,655000000.0
2009-03-11 11:06:00,1.37305,1.37325,1.3725,1.37295,602799999.0
2009-03-11 11:07:00,1.3729,1.37315,1.3725,1.37265,538200001.0
2009-03-11 11:08:00,1.37265,1.3728,1.3723,1.3724,888599995.0
2009-03-11 11:09:00,1.3724,1.3725,1.37145,1.37195,829899997.0
2009-03-11 11:10:00,1.372,1.3732,1.372,1.3732,667399998.0
2009-03-11 11:11:00,1.37325,1.3743,1.37285,1.3743,563199999.0
2009-03-11 11:12:00,1.3743,1.3743,1.3736,1.37405,472000001.0
2009-03-11 11:13:00,1.374,1.37525,1.3736,1.37385,765800000.0
2009-03-11 11:14:00,1.3739,1.37455,1.37385,1.37445,789600000.0
2009-03-11 11:15:00,1.3746,1.37485,1.37445,1.37455,484100000.0
2009-03-11 11:16:00,1.37455,1.3748,1.3741,1.3741,696799999.0
2009-03-11 11:17:00,1.37405,1.37405,1.3729,1.37315,577200000.0
2009-03-11 11:18:00,1.37315,1.37345,1.3729,1.3732,708499999.0
2009-03-11 11:19:00,1.3732,1.3746,1.37315,1.3746,863599993.0
2009-03-11 11:20:00,1.3745,1.37455,1.37265,1.37265,1526200008.0
2009-03-11 11:21:00,1.37265,1.3732,1.37255,1.37285,628399995.0
2009-03-11 11:22:00,1.3729,1.3732,1.3727,1.3732,607999998.0
2009-03-11 11:23:00,1.3731,1.3731,1.37115,1.3715,1134600012.0
2009-03-11 11:24:00,1.37135,1.3734,1.37115,1.3728,601300001.0
2009-03-11 11:25:00,1.3728,1.3741,1.37275,1.3733,458400006.0
2009-03-11 11:26:00,1.3733,1.3739,1.3733,1.3736,351100000.0
2009-03-11 11:27:00,1.3736,1.3747,1.37335,1.37445,392000000.0
2009-03-11 11:28:00,1.3744,1.3749,1.37375,1.3748,470000001.0
2009-03-11 11:29:00,1.3747,1.3748,1.3744,1.37445,411800000.0
2009-03-11 11:30:00,1.37445,1.3753,1.37285,1.37515,645600000.0
2009-03-11 11:31:00,1.3751,1.37625,1.3749,1.3753,592700001.0
2009-03-11 11:32:00,1.37555,1.3759,1.3744,1.3747,1218400007.0
2009-03-11 11:33:00,1.3747,1.37505,1.3745,1.3749,543200001.0
2009-03-11 11:34:00,1.37485,1.3756,1.37475,1.3756,599599999.0
2009-03-11 11:35:00,1.37545,1.37605,1.37535,1.37565,818800000.0
2009-03-11 11:36:00,1.3756,1.37585,1.3752,1.37545,750400001.0
2009-03-11 11:37:00,1.37545,1.376,1.3751,1.3754,1100699999.0
2009-03-11 11:38:00,1.3752,1.3755,1.37505,1.37515,532800000.0
2009-03-11 11:39:00,1.37515,1.37545,1.375,1.37505,777899999.0
2009-03-11 11:40:00,1.37505,1.3753,1.375,1.37505,563199998.0
2009-03-11 11:41:00,1.37505,1.3757,1.37505,1.3756,650200000.0
2009-03-11 11:42:00,1.3756,1.37595,1.3753,1.3754,766199999.0
2009-03-11 11:43:00,1.3754,1.3754,1.37475,1.375,646200004.0
2009-03-11 11:44:00,1.375,1.3754,1.3746,1.3753,750099997.0
2009-03-11 11:45:00,1.3753,1.37535,1.37505,1.37505,453599997.0
2009-03-11 11:46:00,1.3751,1.37525,1.375,1.3751,526799995.0
2009-03-11 11:47:00,1.3751,1.37515,1.37455,1.37465,858299988.0
2009-03-11 11:48:00,1.37465,1.37465,1.3737,1.37395,1139499985.0
2009-03-11 11:49:00,1.37395,1.37425,1.37355,1.3736,617999997.0
2009-03-11 11:50:00,1.37365,1.3742,1.37275,1.3729,865199998.0
2009-03-11 11:51:00,1.37295,1.3734,1.37285,1.37305,515499999.0
2009-03-11 11:52:00,1.373,1.3735,1.37295,1.37305,664799996.0
2009-03-11 11:53:00,1.37305,1.37305,1.37255,1.3728,530399999.0
2009-03-11 11:54:00,1.37265,1.37305,1.3723,1.3728,543000000.0
2009-03-11 11:55:00,1.3729,1.37305,1.37265,1.37285,284299996.0
2009-03-11 11:56:00,1.37295,1.3731,1.3729,1.3731,199100000.0
2009-03-11 11:57:00,1.37315,1.37395,1.37305,1.3739,541199993.0
2009-03-11 11:58:00,1.3739,1.3742,1.37385,1.37415,385999994.0
2009-03-11 11:59:00,1.3742,1.37435,1.3738,1.3738,599600000.0
2009-03-11 12:00:00,1.37385,1.3741,1.3733,1.3733,348399999.0
2009-03-11 12:01:00,1.37335,1.3736,1.3727,1.3727,662599999.0
2009-03-11 12:02:00,1.37275,1.37395,1.3726,1.37375,801800001.0
2009-03-11 12:03:00,1.3739,1.37415,1.37375,1.3741,702799992.0
2009-03-11 12:04:00,1.37415,1.3743,1.37325,1.37325,1132600002.0
2009-03-11 12:05:00,1.3732,1.3734,1.37285,1.3731,363400001.0
2009-03-11 12:06:00,1.37325,1.37355,1.3732,1.37335,308800001.0
2009-03-11 12:07:00,1.37335,1.37345,1.3732,1.3733,408399995.0
2009-03-11 12:08:00,1.37335,1.37345,1.37295,1.3731,614799999.0
2009-03-11 12:09:00,1.3732,1.3735,1.3732,1.37335,265600000.0
2009-03-11 12:10:00,1.3734,1.3743,1.3733,1.3743,541599999.0
2009-03-11 12:11:00,1.3742,1.3746,1.374,1.374,680599997.0
2009-03-11 12:12:00,1.37405,1.37455,1.3739,1.3741,474899996.0
2009-03-11 12:13:00,1.3741,1.3743,1.37395,1.37405,460000002.0
2009-03-11 12:14:00,1.37415,1.3748,1.37415,1.37465,824700000.0
2009-03-11 12:15:00,1.37465,1.37535,1.3746,1.3751,794599998.0
2009-03-11 12:16:00,1.3752,1.37585,1.3752,1.3756,302400000.0
2009-03-11 12:17:00,1.37565,1.37605,1.3755,1.3758,655799998.0
2009-03-11 12:18:00,1.3758,1.37605,1.37525,1.37545,708399996.0
2009-03-11 12:19:00,1.37535,1.37605,1.3753,1.3758,255599999.0
2009-03-11 12:20:00,1.3758,1.3764,1.37575,1.37635,200400000.0
2009-03-11 12:21:00,1.37635,1.3769,1.37635,1.37665,360999999.0
2009-03-11 12:22:00,1.37665,1.3768,1.37655,1.37655,597799999.0
2009-03-11 12:23:00,1.37655,1.3766,1.3763,1.37655,320200000.0
2009-03-11 12:24:00,1.37645,1.37685,1.37645,1.37665,304100001.0
2009-03-11 12:25:00,1.3767,1.3771,1.3767,1.3769,124200000.0
2009-03-11 12:26:00,1.3768,1.37695,1.3762,1.3766,159400000.0
2009-03-11 12:27:00,1.37665,1.3767,1.37645,1.3765,206200003.0
2009-03-11 12:28:00,1.37645,1.37665,1.3764,1.37645,458399994.0
2009-03-11 12:29:00,1.37645,1.3767,1.376,1.376,183199999.0
2009-03-11 12:30:00,1.37605,1.3762,1.37575,1.3758,275800000.0
2009-03-11 12:31:00,1.37585,1.376,1.3758,1.3758,215200002.0
2009-03-11 12:32:00,1.37585,1.376,1.3758,1.3759,179200000.0
2009-03-11 12:33:00,1.3759,1.3765,1.3759,1.37645,189600000.0
2009-03-11 12:34:00,1.37685,1.3774,1.3768,1.37725,372400000.0
2009-03-11 12:35:00,1.37725,1.3778,1.37715,1.37765,623599997.0
2009-03-11 12:36:00,1.37765,1.37775,1.3774,1.37745,380200003.0
2009-03-11 12:37:00,1.37745,1.37745,1.37685,1.3769,485400000.0
2009-03-11 12:38:00,1.3769,1.37735,1.37685,1.37715,387200001.0
2009-03-11 12:39:00,1.37715,1.3774,1.3768,1.3771,588800000.0
2009-03-11 12:40:00,1.377,1.3772,1.3769,1.3772,431400000.0
2009-03-11 12:41:00,1.3772,1.3773,1.3771,1.3771,442799998.0
2009-03-11 12:42:00,1.3771,1.37715,1.3763,1.37655,542000000.0
2009-03-11 12:43:00,1.37635,1.37655,1.37575,1.376,174000000.0
2009-03-11 12:44:00,1.37595,1.3761,1.3756,1.37565,203600000.0
2009-03-11 12:45:00,1.37565,1.3762,1.3756,1.37605,472399999.0
2009-03-11 12:46:00,1.3761,1.37615,1.376,1.376,143199999.0
2009-03-11 12:47:00,1.376,1.376,1.3755,1.3755,481999996.0
2009-03-11 12:48:00,1.37555,1.37575,1.37545,1.37555,464399992.0
2009-03-11 12:49:00,1.3755,1.3761,1.3755,1.37595,317799999.0
2009-03-11 12:50:00,1.37595,1.3764,1.3759,1.37605,715599995.0
2009-03-11 12:51:00,1.3761,1.3766,1.3761,1.37625,540999998.0
2009-03-11 12:52:00,1.3762,1.3763,1.37555,1.37565,557799998.0
2009-03-11 12:53:00,1.37565,1.37605,1.37565,1.3759,165400001.0
2009-03-11 12:54:00,1.3759,1.37605,1.3756,1.3757,413599999.0
2009-03-11 12:55:00,1.3759,1.3759,1.3756,1.37575,524599998.0
2009-03-11 12:56:00,1.37575,1.3761,1.3756,1.37595,422200000.0
2009-03-11 12:57:00,1.3758,1.37635,1.37565,1.37625,490600000.0
2009-03-11 12:58:00,1.3762,1.3765,1.37595,1.3761,314400000.0
2009-03-11 12:59:00,1.3761,1.3766,1.3761,1.3766,244000000.0
2009-03-11 13:00:00,1.3766,1.3766,1.3758,1.3765,977399998.0
2009-03-11 13:01:00,1.3765,1.3766,1.37605,1.37615,503699996.0
2009-03-11 13:02:00,1.3762,1.3763,1.37595,1.3761,530200000.0
2009-03-11 13:03:00,1.3761,1.3761,1.3758,1.376,489399998.0
2009-03-11 13:04:00,1.37605,1.377,1.37605,1.3769,345400000.0
2009-03-11 13:05:00,1.3769,1.3784,1.3767,1.3776,540500001.0
2009-03-11 13:06:00,1.3776,1.37805,1.37755,1.37795,362599999.0
2009-03-11 13:07:00,1.37795,1.3783,1.3778,1.37815,428600000.0
2009-03-11 13:08:00,1.37815,1.3785,1.37775,1.37775,211000000.0
2009-03-11 13:09:00,1.37765,1.37765,1.3773,1.3775,918799996.0
2009-03-11 13:10:00,1.37745,1.37815,1.37725,1.37745,1084199976.0
2009-03-11 13:11:00,1.3775,1.37815,1.3775,1.3779,367400000.0
2009-03-11 13:12:00,1.3778,1.37825,1.37775,1.3782,456199998.0
2009-03-11 13:13:00,1.3781,1.37935,1.3781,1.37925,556999998.0
2009-03-11 13:14:00,1.37935,1.37935,1.3784,1.3787,687799993.0
2009-03-11 13:15:00,1.3787,1.3787,1.3781,1.37855,458199997.0
2009-03-11 13:16:00,1.37855,1.3793,1.37855,1.3793,301599999.0
2009-03-11 13:17:00,1.37925,1.37925,1.37855,1.37915,350400000.0
2009-03-11 13:18:00,1.3791,1.37985,1.37855,1.3787,662599999.0
2009-03-11 13:19:00,1.3787,1.3791,1.3787,1.37875,335000000.0
2009-03-11 13:20:00,1.3788,1.37955,1.3787,1.37955,450600000.0
2009-03-11 13:21:00,1.37955,1.38015,1.37955,1.38005,921799999.0
2009-03-11 13:22:00,1.38,1.3805,1.3799,1.3805,528000002.0
2009-03-11 13:23:00,1.3805,1.3812,1.3805,1.3807,1004700000.0
2009-03-11 13:24:00,1.3807,1.3807,1.38025,1.3804,753799996.0
2009-03-11 13:25:00,1.3804,1.3805,1.38025,1.3803,1095499993.0
2009-03-11 13:26:00,1.3803,1.3805,1.3803,1.3805,745200000.0
2009-03-11 13:27:00,1.38035,1.3804,1.37975,1.38015,658800002.0
2009-03-11 13:28:00,1.38015,1.3802,1.38,1.38015,180600000.0
2009-03-11 13:29:00,1.38015,1.38035,1.3801,1.38035,374000001.0
2009-03-11 13:30:00,1.38035,1.3804,1.37975,1.38,656400000.0
2009-03-11 13:31:00,1.38,1.38035,1.3799,1.38,609200002.0
2009-03-11 13:32:00,1.38,1.3812,1.38,1.38055,829400001.0
2009-03-11 13:33:00,1.38055,1.3814,1.38055,1.3806,654300002.0
2009-03-11 13:34:00,1.3806,1.3808,1.3805,1.38055,472400000.0
2009-03-11 13:35:00,1.38055,1.38115,1.38055,1.38075,256800001.0
2009-03-11 13:36:00,1.3808,1.38085,1.37995,1.37995,492500001.0
2009-03-11 13:37:00,1.37995,1.38015,1.37955,1.38015,823000000.0
2009-03-11 13:38:00,1.38015,1.3806,1.38015,1.3805,696999997.0
2009-03-11 13:39:00,1.3805,1.38065,1.38035,1.3806,586200003.0
2009-03-11 13:40:00,1.3805,1.38095,1.38035,1.3805,916600000.0
2009-03-11 13:41:00,1.3805,1.38065,1.3803,1.38065,711600000.0
2009-03-11 13:42:00,1.38065,1.3809,1.3801,1.38075,1099099999.0
2009-03-11 13:43:00,1.381,1.3814,1.38085,1.38115,872099992.0
2009-03-11 13:44:00,1.3811,1.38135,1.3808,1.3808,582800001.0
2009-03-11 13:45:00,1.3807,1.3816,1.38065,1.3816,213400000.0
2009-03-11 13:46:00,1.3817,1.3818,1.38115,1.38125,676199997.0
2009-03-11 13:47:00,1.38135,1.38185,1.38135,1.38165,430700000.0
2009-03-11 13:48:00,1.3816,1.3818,1.3812,1.3817,614399996.0
2009-03-11 13:49:00,1.3817,1.38235,1.3815,1.3822,537199996.0
2009-03-11 13:50:00,1.3821,1.3822,1.3813,1.3814,409799998.0
2009-03-11 13:51:00,1.3814,1.38155,1.3809,1.3811,527700004.0
2009-03-11 13:52:00,1.38115,1.3816,1.3811,1.3815,426799999.0
2009-03-11 13:53:00,1.38155,1.38155,1.3812,1.3812,542900000.0
2009-03-11 13:54:00,1.3812,1.3814,1.3805,1.38055,492800002.0
2009-03-11 13:55:00,1.3806,1.38065,1.3798,1.3798,282400000.0
2009-03-11 13:56:00,1.3801,1.3812,1.3801,1.3807,339999999.0
2009-03-11 13:57:00,1.3807,1.38135,1.3802,1.3813,530999999.0
2009-03-11 13:58:00,1.38135,1.382,1.38135,1.382,485599999.0
2009-03-11 13:59:00,1.3819,1.38235,1.3815,1.3815,669999998.0
2009-03-11 14:00:00,1.38155,1.3825,1.38155,1.3819,358000000.0
2009-03-11 14:01:00,1.38185,1.38195,1.3806,1.38095,314400000.0
2009-03-11 14:02:00,1.38095,1.38125,1.38085,1.3811,232999999.0
2009-03-11 14:03:00,1.3812,1.38125,1.3808,1.38085,488400000.0
2009-03-11 14:04:00,1.38085,1.381,1.38085,1.38095,357000000.0
2009-03-11 14:05:00,1.38095,1.381,1.38045,1.38055,651600003.0
2009-03-11 14:06:00,1.38055,1.38085,1.38025,1.38075,277000001.0
2009-03-11 14:07:00,1.38075,1.38075,1.38025,1.3805,417199999.0
2009-03-11 14:08:00,1.38045,1.38045,1.38025,1.38025,377800000.0
2009-03-11 14:09:00,1.3803,1.38045,1.37995,1.38005,272000000.0
2009-03-11 14:10:00,1.38,1.38015,1.3799,1.38015,98300000.0
2009-03-11 14:11:00,1.38015,1.38185,1.38015,1.3818,340600000.0
2009-03-11 14:12:00,1.38185,1.38185,1.38105,1.3811,245899999.0
2009-03-11 14:13:00,1.3811,1.38115,1.3809,1.381,81100000.0
2009-03-11 14:14:00,1.38085,1.38085,1.37975,1.38035,538200000.0
2009-03-11 14:15:00,1.3803,1.3804,1.38005,1.3801,144200000.0
2009-03-11 14:16:00,1.3801,1.3807,1.3801,1.3805,209400000.0
2009-03-11 14:17:00,1.3805,1.3807,1.38045,1.38055,178600000.0
2009-03-11 14:18:00,1.38055,1.38085,1.3805,1.3805,111200000.0
2009-03-11 14:19:00,1.3805,1.3805,1.3804,1.3804,70400000.0
2009-03-11 14:20:00,1.3805,1.38175,1.3805,1.3817,392799997.0
2009-03-11 14:21:00,1.38165,1.3818,1.3815,1.38175,330000000.0
2009-03-11 14:22:00,1.38175,1.38175,1.38125,1.3815,865299997.0
2009-03-11 14:23:00,1.38165,1.383,1.38155,1.38285,545900000.0
2009-03-11 14:24:00,1.3829,1.3829,1.38225,1.38255,473999999.0
2009-03-11 14:25:00,1.38265,1.38335,1.38265,1.3832,620244400.0
2009-03-11 14:26:00,1.3832,1.3838,1.383,1.383,757800001.0
2009-03-11 14:27:00,1.38305,1.3834,1.383,1.38315,471899999.0
2009-03-11 14:28:00,1.38315,1.3835,1.3828,1.38305,607599998.0
2009-03-11 14:29:00,1.38305,1.38315,1.3822,1.3827,1089799998.0
2009-03-11 14:30:00,1.3826,1.38265,1.38225,1.38235,558000004.0
2009-03-11 14:31:00,1.3824,1.3824,1.382,1.38225,548200001.0
2009-03-11 14:32:00,1.3823,1.3829,1.3823,1.38235,791800001.0
2009-03-11 14:33:00,1.3824,1.38305,1.38225,1.38285,605400000.0
2009-03-11 14:34:00,1.38285,1.3838,1.38285,1.3837,516199999.0
2009-03-11 14:35:00,1.3836,1.38385,1.3834,1.3835,369899998.0
2009-03-11 14:36:00,1.3836,1.3838,1.3835,1.3836,257400000.0
2009-03-11 14:37:00,1.38365,1.38395,1.38295,1.38295,418644401.0
2009-03-11 14:38:00,1.38285,1.38285,1.382,1.38215,837600000.0
2009-03-11 14:39:00,1.3821,1.3828,1.382,1.382,569200000.0
2009-03-11 14:40:00,1.38195,1.382,1.38145,1.3815,679899999.0
2009-03-11 14:41:00,1.3816,1.3822,1.38155,1.38185,408788803.0
2009-03-11 14:42:00,1.38185,1.38185,1.3817,1.3818,88600000.0
2009-03-11 14:43:00,1.3818,1.3825,1.3817,1.38225,738199998.0
2009-03-11 14:44:00,1.38215,1.38255,1.38205,1.3823,798099999.0
2009-03-11 14:45:00,1.3823,1.38255,1.382,1.38215,289400000.0
2009-03-11 14:46:00,1.3822,1.3822,1.3819,1.382,163000000.0
2009-03-11 14:47:00,1.38205,1.3821,1.3815,1.3816,305500000.0
2009-03-11 14:48:00,1.3815,1.38185,1.3814,1.38175,178000000.0
2009-03-11 14:49:00,1.38175,1.38255,1.3816,1.38255,347200000.0
2009-03-11 14:50:00,1.38245,1.38325,1.3824,1.3831,339800002.0
2009-03-11 14:51:00,1.3831,1.3834,1.3828,1.3834,330900001.0
2009-03-11 14:52:00,1.38345,1.38375,1.3832,1.3834,375544401.0
2009-03-11 14:53:00,1.3834,1.38375,1.38315,1.38325,265200000.0
2009-03-11 14:54:00,1.38335,1.38355,1.38315,1.38325,458999997.0
2009-03-11 14:55:00,1.3833,1.3836,1.3833,1.38345,101000000.0
2009-03-11 14:56:00,1.38345,1.38345,1.3828,1.38285,543100000.0
2009-03-11 14:57:00,1.3827,1.38285,1.38255,1.38275,533999999.0
2009-03-11 14:58:00,1.3828,1.3829,1.38265,1.38275,270044401.0
2009-03-11 14:59:00,1.3828,1.3829,1.3824,1.3824,188800000.0
2009-03-11 15:00:00,1.3824,1.3824,1.38145,1.38165,255400000.0
2009-03-11 15:01:00,1.3818,1.3822,1.3816,1.3819,425000001.0
2009-03-11 15:02:00,1.382,1.38225,1.3818,1.38225,291600000.0
2009-03-11 15:03:00,1.38225,1.38255,1.38205,1.3825,503600001.0
2009-03-11 15:04:00,1.3825,1.38305,1.3823,1.3828,281299998.0
2009-03-11 15:05:00,1.3828,1.38295,1.3827,1.38285,250200000.0
2009-03-11 15:06:00,1.38285,1.383,1.3826,1.38285,399200000.0
2009-03-11 15:07:00,1.38285,1.383,1.38235,1.3828,853200001.0
2009-03-11 15:08:00,1.3828,1.3829,1.3826,1.3826,204600001.0
2009-03-11 15:09:00,1.38265,1.383,1.3826,1.383,98200000.0
2009-03-11 15:10:00,1.383,1.3833,1.38225,1.3825,530799998.0
2009-03-11 15:11:00,1.3825,1.38275,1.3823,1.3823,277400000.0
2009-03-11 15:12:00,1.3823,1.3824,1.3822,1.3823,310799998.0
2009-03-11 15:13:00,1.38235,1.3825,1.38225,1.38235,156000000.0
2009-03-11 15:14:00,1.3823,1.38235,1.38125,1.38135,540099998.0
2009-03-11 15:15:00,1.38135,1.382,1.3813,1.38165,599799998.0
2009-03-11 15:16:00,1.3817,1.38195,1.3816,1.38195,326400000.0
2009-03-11 15:17:00,1.38195,1.38225,1.3817,1.38225,244400000.0
2009-03-11 15:18:00,1.38225,1.3823,1.382,1.3822,186000001.0
2009-03-11 15:19:00,1.3822,1.3824,1.3822,1.38225,305000000.0
2009-03-11 15:20:00,1.3823,1.38235,1.38205,1.38225,288600001.0
2009-03-11 15:21:00,1.38225,1.38225,1.38185,1.3819,385000003.0
2009-03-11 15:22:00,1.3819,1.382,1.38185,1.382,299599999.0
2009-03-11 15:23:00,1.382,1.3821,1.3819,1.38195,205800000.0
2009-03-11 15:24:00,1.382,1.382,1.38165,1.3817,253100000.0
2009-03-11 15:25:00,1.38175,1.382,1.38175,1.382,263000000.0
2009-03-11 15:26:00,1.38205,1.3822,1.382,1.38205,285200000.0
2009-03-11 15:27:00,1.3821,1.38245,1.38205,1.3824,456399998.0
2009-03-11 15:28:00,1.38235,1.38265,1.38235,1.38245,281800000.0
2009-03-11 15:29:00,1.3825,1.38255,1.38195,1.38225,354200000.0
2009-03-11 15:30:00,1.3822,1.3823,1.3818,1.3819,832200000.0
2009-03-11 15:31:00,1.38195,1.38205,1.38125,1.38125,618999998.0
2009-03-11 15:32:00,1.38125,1.38135,1.38075,1.38095,602600000.0
2009-03-11 15:33:00,1.381,1.38115,1.38005,1.3801,363400001.0
2009-03-11 15:34:00,1.3801,1.3801,1.37925,1.37925,952600002.0
2009-03-11 15:35:00,1.3792,1.3792,1.37735,1.3778,764800000.0
2009-03-11 15:36:00,1.3779,1.37885,1.37755,1.3787,615700000.0
2009-03-11 15:37:00,1.3787,1.37895,1.3786,1.3788,862800002.0
2009-03-11 15:38:00,1.3788,1.37975,1.3788,1.37975,658000006.0
2009-03-11 15:39:00,1.37975,1.37985,1.37895,1.3795,1035600002.0
2009-03-11 15:40:00,1.37955,1.37975,1.37935,1.37975,240000001.0
2009-03-11 15:41:00,1.3798,1.3798,1.3766,1.3767,590100002.0
2009-03-11 15:42:00,1.3767,1.37685,1.3759,1.376,458620001.0
2009-03-11 15:43:00,1.37605,1.37615,1.3753,1.3756,621999998.0
2009-03-11 15:44:00,1.37565,1.37685,1.37555,1.37665,410800000.0
2009-03-11 15:45:00,1.37665,1.3775,1.37665,1.377,525700000.0
2009-03-11 15:46:00,1.377,1.37815,1.377,1.3779,862299999.0
2009-03-11 15:47:00,1.37785,1.3783,1.3778,1.3781,996799998.0
2009-03-11 15:48:00,1.3781,1.3785,1.3779,1.3783,575999999.0
2009-03-11 15:49:00,1.37835,1.37855,1.37825,1.3784,513200002.0
2009-03-11 15:50:00,1.3784,1.37905,1.3784,1.37905,530800000.0
2009-03-11 15:51:00,1.37905,1.37915,1.37785,1.37785,420200000.0
2009-03-11 15:52:00,1.37785,1.3786,1.3774,1.3779,1107999998.0
2009-03-11 15:53:00,1.3779,1.37825,1.3776,1.3782,591399999.0
2009-03-11 15:54:00,1.3782,1.37875,1.3781,1.37865,804800002.0
2009-03-11 15:55:00,1.37865,1.3788,1.3775,1.37755,981799998.0
2009-03-11 15:56:00,1.3777,1.37795,1.37745,1.3777,794000000.0
2009-03-11 15:57:00,1.3777,1.3778,1.3771,1.37715,770000004.0
2009-03-11 15:58:00,1.3772,1.3777,1.3771,1.37725,658400002.0
2009-03-11 15:59:00,1.37725,1.378,1.3767,1.3777,1122900003.0
2009-03-11 16:00:00,1.37755,1.3779,1.37725,1.37755,536200001.0
2009-03-11 16:01:00,1.37755,1.37755,1.3768,1.37705,418599999.0
2009-03-11 16:02:00,1.37705,1.37705,1.3763,1.3764,245600000.0
2009-03-11 16:03:00,1.37635,1.3766,1.3756,1.37625,293699999.0
2009-03-11 16:04:00,1.37625,1.3763,1.3757,1.3759,287300000.0
2009-03-11 16:05:00,1.37585,1.37675,1.37585,1.37645,257688802.0
2009-03-11 16:06:00,1.3765,1.3765,1.37565,1.3762,239200000.0
2009-03-11 16:07:00,1.3761,1.3767,1.376,1.37635,440800000.0
2009-03-11 16:08:00,1.37635,1.37655,1.3763,1.3765,366400000.0
2009-03-11 16:09:00,1.37645,1.3766,1.376,1.3762,333600000.0
2009-03-11 16:10:00,1.37625,1.37695,1.376,1.37675,313400000.0
2009-03-11 16:11:00,1.3767,1.3773,1.37665,1.3773,519199998.0
2009-03-11 16:12:00,1.3773,1.3774,1.37665,1.3768,378400004.0
2009-03-11 16:13:00,1.3768,1.37735,1.3766,1.37685,350600003.0
2009-03-11 16:14:00,1.37675,1.37705,1.37675,1.37705,159800000.0
2009-03-11 16:15:00,1.3771,1.3778,1.377,1.3777,269644401.0
2009-03-11 16:16:00,1.3777,1.3778,1.3775,1.3776,252600000.0
2009-03-11 16:17:00,1.3775,1.3775,1.3771,1.3775,216200000.0
2009-03-11 16:18:00,1.37755,1.3778,1.3775,1.3776,171400000.0
2009-03-11 16:19:00,1.37765,1.3779,1.3776,1.3778,194400000.0
2009-03-11 16:20:00,1.3778,1.3778,1.3774,1.3777,200000000.0
2009-03-11 16:21:00,1.3777,1.37775,1.37735,1.37765,410500000.0
2009-03-11 16:22:00,1.37775,1.37775,1.377,1.37715,389300000.0
2009-03-11 16:23:00,1.3772,1.3772,1.37605,1.3765,268900000.0
2009-03-11 16:24:00,1.37645,1.37705,1.376,1.37615,620800000.0
2009-03-11 16:25:00,1.37615,1.3768,1.37585,1.3766,507200000.0
2009-03-11 16:26:00,1.37655,1.3781,1.37655,1.378,402944401.0
2009-03-11 16:27:00,1.378,1.37855,1.3777,1.37835,540900000.0
2009-03-11 16:28:00,1.3785,1.3785,1.37705,1.37745,429900000.0
2009-03-11 16:29:00,1.37735,1.37775,1.3771,1.3775,420600000.0
2009-03-11 16:30:00,1.37755,1.37795,1.3775,1.3778,393800000.0
2009-03-11 16:31:00,1.37785,1.3785,1.3777,1.3783,481399999.0
2009-03-11 16:32:00,1.3783,1.3788,1.37815,1.3788,477900000.0
2009-03-11 16:33:00,1.37885,1.37915,1.3782,1.37845,653599998.0
2009-03-11 16:34:00,1.3786,1.3791,1.3784,1.3791,767800000.0
2009-03-11 16:35:00,1.3791,1.37935,1.37825,1.37835,876600002.0
2009-03-11 16:36:00,1.37825,1.3788,1.37825,1.37865,817999999.0
2009-03-11 16:37:00,1.3786,1.3788,1.378,1.37835,562100001.0
2009-03-11 16:38:00,1.37835,1.37835,1.37755,1.3776,794399999.0
2009-03-11 16:39:00,1.3776,1.3785,1.3776,1.3785,420999999.0
2009-03-11 16:40:00,1.3785,1.37855,1.37825,1.37835,197100000.0
2009-03-11 16:41:00,1.3784,1.3799,1.3783,1.3798,524200001.0
2009-03-11 16:42:00,1.3798,1.3799,1.3795,1.3796,624000003.0
2009-03-11 16:43:00,1.37965,1.3799,1.37935,1.37985,865800006.0
2009-03-11 16:44:00,1.37985,1.37985,1.37925,1.3796,760400002.0
2009-03-11 16:45:00,1.3796,1.37965,1.37875,1.37885,996800000.0
2009-03-11 16:46:00,1.3788,1.3788,1.37825,1.3787,717300003.0
2009-03-11 16:47:00,1.3787,1.3787,1.37805,1.37855,1043199996.0
2009-03-11 16:48:00,1.37865,1.3788,1.3781,1.37855,410200005.0
2009-03-11 16:49:00,1.37855,1.37875,1.37855,1.37875,315800003.0
2009-03-11 16:50:00,1.37875,1.3794,1.3786,1.3791,375399999.0
2009-03-11 16:51:00,1.3791,1.37925,1.3789,1.3791,390400000.0
2009-03-11 16:52:00,1.3791,1.37945,1.3791,1.3792,356400001.0
2009-03-11 16:53:00,1.37915,1.3792,1.37865,1.37905,387700001.0
2009-03-11 16:54:00,1.3791,1.3791,1.37815,1.37865,1027800007.0
2009-03-11 16:55:00,1.37865,1.37865,1.3781,1.3783,576600000.0
2009-03-11 16:56:00,1.3783,1.37865,1.3783,1.3786,218000000.0
2009-03-11 16:57:00,1.3786,1.37905,1.3786,1.37895,325700000.0
2009-03-11 16:58:00,1.37895,1.3791,1.3788,1.3789,296400002.0
2009-03-11 16:59:00,1.3789,1.3791,1.3787,1.37875,478000000.0
2009-03-11 17:00:00,1.3788,1.379,1.3786,1.3786,356500000.0
2009-03-11 17:01:00,1.3786,1.3786,1.3767,1.37675,467700000.0
2009-03-11 17:02:00,1.37675,1.3776,1.37675,1.37725,570000001.0
2009-03-11 17:03:00,1.3773,1.3773,1.3768,1.377,429100002.0
2009-03-11 17:04:00,1.377,1.3775,1.3769,1.3774,240000000.0
2009-03-11 17:05:00,1.37745,1.3776,1.3769,1.3769,213400000.0
2009-03-11 17:06:00,1.37695,1.3771,1.3765,1.3767,408400000.0
2009-03-11 17:07:00,1.37675,1.37675,1.3762,1.3763,721200001.0
2009-03-11 17:08:00,1.3763,1.37635,1.3754,1.37555,520599999.0
2009-03-11 17:09:00,1.37555,1.3761,1.3751,1.376,520600000.0
2009-03-11 17:10:00,1.376,1.37615,1.3755,1.3755,418000002.0
2009-03-11 17:11:00,1.3755,1.3756,1.37395,1.37415,715500000.0
2009-03-11 17:12:00,1.37405,1.37445,1.3739,1.37415,604099999.0
2009-03-11 17:13:00,1.3742,1.3744,1.374,1.374,430300000.0
2009-03-11 17:14:00,1.374,1.374,1.37225,1.3734,721400000.0
2009-03-11 17:15:00,1.37345,1.37355,1.37285,1.37305,547600000.0
2009-03-11 17:16:00,1.3729,1.37385,1.3728,1.37345,338000003.0
2009-03-11 17:17:00,1.3737,1.37455,1.37345,1.3743,360499999.0
2009-03-11 17:18:00,1.37425,1.37435,1.37305,1.37315,376200000.0
2009-03-11 17:19:00,1.37315,1.37415,1.37315,1.3734,618200000.0
2009-03-11 17:20:00,1.3734,1.3736,1.3726,1.3727,839700001.0
2009-03-11 17:21:00,1.37275,1.37295,1.37245,1.37275,529499999.0
2009-03-11 17:22:00,1.3728,1.37285,1.3726,1.3728,295200000.0
2009-03-11 17:23:00,1.3728,1.37295,1.37265,1.3727,387400000.0
2009-03-11 17:24:00,1.3727,1.37295,1.37265,1.3729,311599998.0
2009-03-11 17:25:00,1.3729,1.37375,1.3729,1.3737,296900000.0
2009-03-11 17:26:00,1.37365,1.3738,1.3735,1.37365,159100000.0
2009-03-11 17:27:00,1.37365,1.37455,1.37365,1.37455,220644401.0
2009-03-11 17:28:00,1.37445,1.37485,1.37395,1.3741,446200000.0
2009-03-11 17:29:00,1.3742,1.3744,1.3741,1.3742,93800000.0
2009-03-11 17:30:00,1.3742,1.3748,1.37415,1.37445,335199998.0
2009-03-11 17:31:00,1.37445,1.37465,1.3741,1.3743,266099999.0
2009-03-11 17:32:00,1.37435,1.3747,1.3737,1.37445,531799998.0
2009-03-11 17:33:00,1.3745,1.37455,1.3743,1.37455,366000000.0
2009-03-11 17:34:00,1.37455,1.37475,1.3745,1.3746,408600000.0
2009-03-11 17:35:00,1.37455,1.37485,1.3745,1.37465,425800000.0
2009-03-11 17:36:00,1.37455,1.37475,1.37445,1.3745,371000000.0
2009-03-11 17:37:00,1.3745,1.37525,1.3745,1.3752,685599999.0
2009-03-11 17:38:00,1.37525,1.37575,1.3752,1.3753,638599998.0
2009-03-11 17:39:00,1.3753,1.3755,1.3749,1.3755,548900000.0
2009-03-11 17:40:00,1.3755,1.37585,1.37505,1.3752,575999999.0
2009-03-11 17:41:00,1.3752,1.37535,1.3748,1.3749,456899999.0
2009-03-11 17:42:00,1.375,1.37515,1.3742,1.3743,381600000.0
2009-03-11 17:43:00,1.3743,1.37475,1.3742,1.37445,497800000.0
2009-03-11 17:44:00,1.37435,1.37455,1.37375,1.37395,627399999.0
2009-03-11 17:45:00,1.3739,1.37395,1.3732,1.37345,320600000.0
2009-03-11 17:46:00,1.3736,1.37465,1.37355,1.37415,524599999.0
2009-03-11 17:47:00,1.37415,1.37415,1.3736,1.3738,643800001.0
2009-03-11 17:48:00,1.3738,1.3741,1.3736,1.37405,507099999.0
2009-03-11 17:49:00,1.37405,1.3745,1.3732,1.3732,738399998.0
2009-03-11 17:50:00,1.3733,1.37375,1.37295,1.3737,575600000.0
2009-03-11 17:51:00,1.3737,1.3747,1.37345,1.3747,695900001.0
2009-03-11 17:52:00,1.37465,1.37525,1.37455,1.37525,381599999.0
2009-03-11 17:53:00,1.3753,1.37625,1.37525,1.37525,615300000.0
2009-03-11 17:54:00,1.37525,1.37605,1.37525,1.3758,440200000.0
2009-03-11 17:55:00,1.3758,1.3763,1.37545,1.3756,475800000.0
2009-03-11 17:56:00,1.37565,1.37615,1.37545,1.37565,390800001.0
2009-03-11 17:57:00,1.3757,1.3769,1.3757,1.37655,484400000.0
2009-03-11 17:58:00,1.37645,1.37685,1.3762,1.37685,808799999.0
2009-03-11 17:59:00,1.37685,1.3778,1.3766,1.3777,904200000.0
2009-03-11 18:00:00,1.3775,1.3775,1.37665,1.37725,597699999.0
2009-03-11 18:01:00,1.37725,1.3791,1.3772,1.3787,873000001.0
2009-03-11 18:02:00,1.37865,1.3791,1.3784,1.3788,581400001.0
2009-03-11 18:03:00,1.37885,1.3793,1.3786,1.3792,643000000.0
2009-03-11 18:04:00,1.3792,1.37945,1.3774,1.37745,1005799997.0
2009-03-11 18:05:00,1.37755,1.3782,1.37705,1.37805,620000002.0
2009-03-11 18:06:00,1.37805,1.37825,1.3773,1.3779,922200000.0
2009-03-11 18:07:00,1.3778,1.37865,1.37765,1.37825,748800003.0
2009-03-11 18:08:00,1.3782,1.37835,1.37775,1.3778,598400002.0
2009-03-11 18:09:00,1.3778,1.3785,1.37715,1.37825,608500000.0
2009-03-11 18:10:00,1.37825,1.3789,1.3779,1.37865,591199999.0
2009-03-11 18:11:00,1.3786,1.3793,1.3783,1.3791,478200001.0
2009-03-11 18:12:00,1.3791,1.37935,1.3783,1.37895,466800000.0
2009-03-11 18:13:00,1.3789,1.3795,1.3789,1.37915,450299998.0
2009-03-11 18:14:00,1.37915,1.37945,1.3787,1.3788,470300001.0
2009-03-11 18:15:00,1.3788,1.379,1.37855,1.37855,337400000.0
2009-03-11 18:16:00,1.37855,1.37905,1.37855,1.37895,305000000.0
2009-03-11 18:17:00,1.379,1.37925,1.37855,1.3786,254800000.0
2009-03-11 18:18:00,1.3787,1.3787,1.37755,1.37815,573099999.0
2009-03-11 18:19:00,1.3781,1.3785,1.3777,1.37805,700000000.0
2009-03-11 18:20:00,1.37805,1.3783,1.37765,1.3778,541200000.0
2009-03-11 18:21:00,1.3778,1.378,1.37745,1.3778,909800000.0
2009-03-11 18:22:00,1.37775,1.3778,1.37685,1.37725,545800001.0
2009-03-11 18:23:00,1.3772,1.3776,1.3771,1.37725,445800000.0
2009-03-11 18:24:00,1.37725,1.3773,1.37675,1.3772,360200000.0
2009-03-11 18:25:00,1.3772,1.37845,1.3772,1.3784,205400000.0
2009-03-11 18:26:00,1.3784,1.37845,1.37715,1.37745,411600000.0
2009-03-11 18:27:00,1.37755,1.37865,1.3773,1.3785,452300000.0
2009-03-11 18:28:00,1.3785,1.37865,1.3782,1.37835,489600001.0
2009-03-11 18:29:00,1.37815,1.37815,1.3775,1.37765,439199998.0
2009-03-11 18:30:00,1.37765,1.37775,1.37755,1.3776,540800005.0
2009-03-11 18:31:00,1.37765,1.3781,1.37755,1.3781,916799997.0
2009-03-11 18:32:00,1.3781,1.3788,1.37805,1.3788,739400001.0
2009-03-11 18:33:00,1.3788,1.37885,1.37845,1.3788,382999999.0
2009-03-11 18:34:00,1.3788,1.3798,1.3788,1.3798,418600000.0
2009-03-11 18:35:00,1.37985,1.37995,1.37955,1.37975,672600000.0
2009-03-11 18:36:00,1.3797,1.37975,1.37945,1.37965,675799996.0
2009-03-11 18:37:00,1.3795,1.38,1.3791,1.37915,926099998.0
2009-03-11 18:38:00,1.37925,1.3794,1.37905,1.37915,470599996.0
2009-03-11 18:39:00,1.37915,1.37915,1.37805,1.37825,709000000.0
2009-03-11 18:40:00,1.3783,1.3783,1.37795,1.37825,706600001.0
2009-03-11 18:41:00,1.37825,1.37825,1.3779,1.3781,800599998.0
2009-03-11 18:42:00,1.3781,1.37825,1.37795,1.3781,977199998.0
2009-03-11 18:43:00,1.3781,1.3781,1.37745,1.3775,563999999.0
2009-03-11 18:44:00,1.3775,1.3792,1.37745,1.3792,588400000.0
2009-03-11 18:45:00,1.3793,1.37975,1.3788,1.37915,872000000.0
2009-03-11 18:46:00,1.3791,1.37915,1.3784,1.3784,584000000.0
2009-03-11 18:47:00,1.37845,1.3792,1.37845,1.37855,736599999.0
2009-03-11 18:48:00,1.3786,1.379,1.3785,1.37865,332800000.0
2009-03-11 18:49:00,1.37865,1.3788,1.37855,1.37855,155600000.0
2009-03-11 18:50:00,1.37855,1.37855,1.37815,1.37825,201800000.0
2009-03-11 18:51:00,1.3782,1.37845,1.3781,1.3781,337999999.0
2009-03-11 18:52:00,1.37825,1.3783,1.37785,1.3779,493699999.0
2009-03-11 18:53:00,1.3779,1.37795,1.3773,1.3778,364400000.0
2009-03-11 18:54:00,1.3777,1.3784,1.3777,1.37805,250500000.0
2009-03-11 18:55:00,1.378,1.3783,1.3777,1.37795,611199999.0
2009-03-11 18:56:00,1.37795,1.3783,1.37795,1.37815,252400000.0
2009-03-11 18:57:00,1.3783,1.37925,1.3782,1.37875,692199999.0
2009-03-11 18:58:00,1.37875,1.37875,1.37835,1.37855,267800000.0
2009-03-11 18:59:00,1.37855,1.37855,1.37795,1.3783,403200001.0
2009-03-11 19:00:00,1.3783,1.3792,1.3782,1.37875,537600002.0
2009-03-11 19:01:00,1.3788,1.3795,1.3788,1.3794,227599999.0
2009-03-11 19:02:00,1.3794,1.38,1.3793,1.3798,456600000.0
2009-03-11 19:03:00,1.38,1.3816,1.3799,1.3811,834600000.0
2009-03-11 19:04:00,1.3811,1.3811,1.38,1.3807,626000003.0
2009-03-11 19:05:00,1.3807,1.38125,1.38065,1.3811,254400000.0
2009-03-11 19:06:00,1.38105,1.38105,1.3805,1.3806,476600000.0
2009-03-11 19:07:00,1.38065,1.38095,1.38005,1.38065,404800001.0
2009-03-11 19:08:00,1.38065,1.3814,1.38045,1.3806,403300002.0
2009-03-11 19:09:00,1.3806,1.38065,1.3799,1.38005,242799999.0
2009-03-11 19:10:00,1.37995,1.38,1.37885,1.3789,494299999.0
2009-03-11 19:11:00,1.3789,1.3793,1.37885,1.37895,214200000.0
2009-03-11 19:12:00,1.379,1.3797,1.379,1.3795,225200000.0
2009-03-11 19:13:00,1.3795,1.3798,1.37945,1.3796,227999999.0
2009-03-11 19:14:00,1.3795,1.3797,1.3791,1.37945,138600000.0
2009-03-11 19:15:00,1.3795,1.3796,1.37935,1.37955,210400000.0
2009-03-11 19:16:00,1.3795,1.37965,1.3794,1.37965,152800000.0
2009-03-11 19:17:00,1.37965,1.38065,1.37965,1.38065,433800000.0
2009-03-11 19:18:00,1.3807,1.3808,1.3805,1.3805,210400000.0
2009-03-11 19:19:00,1.3805,1.38135,1.38045,1.38125,171200000.0
2009-03-11 19:20:00,1.3813,1.38155,1.38115,1.3814,237400000.0
2009-03-11 19:21:00,1.3814,1.3816,1.3811,1.3812,162600000.0
2009-03-11 19:22:00,1.38115,1.3814,1.3811,1.3813,83800000.0
2009-03-11 19:23:00,1.3813,1.3813,1.38105,1.3812,157000000.0
2009-03-11 19:24:00,1.3812,1.3812,1.3794,1.3795,286800000.0
2009-03-11 19:25:00,1.3799,1.38015,1.37965,1.3798,270200000.0
2009-03-11 19:26:00,1.37985,1.38035,1.3798,1.38035,513799998.0
2009-03-11 19:27:00,1.3803,1.38035,1.3796,1.3796,189800000.0
2009-03-11 19:28:00,1.3796,1.3798,1.3795,1.3795,190000000.0
2009-03-11 19:29:00,1.3795,1.37965,1.3794,1.37955,89400000.0
2009-03-11 19:30:00,1.3797,1.37985,1.3797,1.3798,125400000.0
2009-03-11 19:31:00,1.37985,1.38005,1.3798,1.38,340400000.0
2009-03-11 19:32:00,1.38005,1.38045,1.38005,1.38035,151000000.0
2009-03-11 19:33:00,1.38035,1.38035,1.38015,1.3803,97400000.0
2009-03-11 19:34:00,1.3803,1.3803,1.37975,1.38,160600000.0
2009-03-11 19:35:00,1.37975,1.38065,1.37975,1.3806,185800000.0
2009-03-11 19:36:00,1.3805,1.38095,1.3805,1.3808,286199999.0
2009-03-11 19:37:00,1.38085,1.381,1.38065,1.38065,102200000.0
2009-03-11 19:38:00,1.38075,1.3808,1.3804,1.3808,109000000.0
2009-03-11 19:39:00,1.38085,1.38105,1.3808,1.3809,165000000.0
2009-03-11 19:40:00,1.38095,1.38135,1.38075,1.3812,93000000.0
2009-03-11 19:41:00,1.3812,1.3815,1.38105,1.38135,137000000.0
2009-03-11 19:42:00,1.3815,1.3818,1.3815,1.3818,133800000.0
2009-03-11 19:43:00,1.38185,1.38185,1.3815,1.3815,46200000.0
2009-03-11 19:44:00,1.38155,1.38205,1.38145,1.38205,108400000.0
2009-03-11 19:45:00,1.3821,1.3823,1.3818,1.3818,314000000.0
2009-03-11 19:46:00,1.3819,1.3819,1.3812,1.3812,235600000.0
2009-03-11 19:47:00,1.38125,1.3814,1.38105,1.3814,117600000.0
2009-03-11 19:48:00,1.38135,1.3819,1.38135,1.3814,192900000.0
2009-03-11 19:49:00,1.3814,1.3819,1.38135,1.3819,115200000.0
2009-03-11 19:50:00,1.382,1.382,1.3815,1.38155,87200000.0
2009-03-11 19:51:00,1.38155,1.3816,1.38125,1.3813,91400000.0
2009-03-11 19:52:00,1.3814,1.3816,1.38135,1.38145,103200000.0
2009-03-11 19:53:00,1.38145,1.3815,1.3813,1.38145,197700000.0
2009-03-11 19:54:00,1.38145,1.38145,1.3797,1.38,207399999.0
2009-03-11 19:55:00,1.38,1.3804,1.38,1.38015,231800000.0
2009-03-11 19:56:00,1.3802,1.3804,1.3802,1.38025,172400000.0
2009-03-11 19:57:00,1.3803,1.3803,1.38025,1.3803,12800000.0
2009-03-11 19:58:00,1.3803,1.3804,1.38015,1.3803,49600000.0
2009-03-11 19:59:00,1.3802,1.38075,1.38015,1.38075,113200000.0
2009-03-11 20:00:00,1.3808,1.3811,1.38055,1.38105,231500000.0
2009-03-11 20:01:00,1.381,1.3811,1.38075,1.38085,98400000.0
2009-03-11 20:02:00,1.3808,1.3808,1.38035,1.3804,181000000.0
2009-03-11 20:03:00,1.3805,1.3805,1.37945,1.3803,488400000.0
2009-03-11 20:04:00,1.3803,1.3803,1.3801,1.3802,162400001.0
2009-03-11 20:05:00,1.3802,1.3803,1.3797,1.3797,213400001.0
2009-03-11 20:06:00,1.3797,1.3797,1.37795,1.37845,315700000.0
2009-03-11 20:07:00,1.3784,1.37845,1.37815,1.37845,137000000.0
2009-03-11 20:08:00,1.37845,1.3786,1.37815,1.3782,172600000.0
2009-03-11 20:09:00,1.3784,1.37855,1.3781,1.3785,189300000.0
2009-03-11 20:10:00,1.3785,1.37935,1.3785,1.3789,369000000.0
2009-03-11 20:11:00,1.3789,1.3789,1.37775,1.3778,165600000.0
2009-03-11 20:12:00,1.3778,1.3781,1.37775,1.37795,147400000.0
2009-03-11 20:13:00,1.378,1.37835,1.3776,1.3782,296900000.0
2009-03-11 20:14:00,1.3783,1.3793,1.37825,1.3793,141800000.0
2009-03-11 20:15:00,1.37925,1.3794,1.37915,1.3794,203400000.0
2009-03-11 20:16:00,1.3792,1.3792,1.37815,1.37855,240000000.0
2009-03-11 20:17:00,1.3784,1.3784,1.3778,1.37825,146000000.0
2009-03-11 20:18:00,1.37825,1.37845,1.37785,1.37795,223400000.0
2009-03-11 20:19:00,1.37805,1.3784,1.37805,1.37835,132400000.0
2009-03-11 20:20:00,1.37835,1.3785,1.3782,1.3784,63400000.0
2009-03-11 20:21:00,1.3784,1.37895,1.3784,1.3788,123600000.0
2009-03-11 20:22:00,1.37885,1.37955,1.3788,1.3794,157900000.0
2009-03-11 20:23:00,1.3794,1.3794,1.37925,1.37935,133599999.0
2009-03-11 20:24:00,1.3794,1.37965,1.3793,1.3796,74400000.0
2009-03-11 20:25:00,1.3796,1.3799,1.37955,1.37985,131000000.0
2009-03-11 20:26:00,1.37985,1.3804,1.37975,1.3803,239400000.0
2009-03-11 20:27:00,1.3802,1.3808,1.3801,1.3807,278600000.0
2009-03-11 20:28:00,1.38065,1.381,1.38055,1.38065,193100000.0
2009-03-11 20:29:00,1.38055,1.3809,1.3804,1.3806,172400000.0
2009-03-11 20:30:00,1.38055,1.3808,1.3805,1.38075,189600000.0
2009-03-11 20:31:00,1.3806,1.38085,1.3805,1.3808,55800000.0
2009-03-11 20:32:00,1.3807,1.38075,1.38045,1.38045,23000000.0
2009-03-11 20:33:00,1.38045,1.38085,1.38045,1.38055,89000000.0
2009-03-11 20:34:00,1.38055,1.3809,1.38055,1.3806,85000000.0
2009-03-11 20:35:00,1.3806,1.38095,1.38045,1.38095,66200000.0
2009-03-11 20:36:00,1.38095,1.38115,1.38085,1.3809,161000000.0
2009-03-11 20:37:00,1.38085,1.38105,1.38085,1.38095,98000000.0
2009-03-11 20:38:00,1.38095,1.3811,1.3809,1.3809,45000000.0
2009-03-11 20:39:00,1.38095,1.3811,1.38085,1.38095,43600000.0
2009-03-11 20:40:00,1.38095,1.38095,1.3805,1.3805,87000000.0
2009-03-11 20:41:00,1.3806,1.3806,1.3805,1.3805,19600000.0
2009-03-11 20:42:00,1.3805,1.3808,1.3805,1.3807,113600000.0
2009-03-11 20:43:00,1.3811,1.3812,1.3807,1.38105,173000000.0
2009-03-11 20:44:00,1.38125,1.38165,1.381,1.3815,261900000.0
2009-03-11 20:45:00,1.3816,1.3823,1.3815,1.3822,187200000.0
2009-03-11 20:46:00,1.38215,1.38235,1.3818,1.38225,229000000.0
2009-03-11 20:47:00,1.38225,1.3826,1.3821,1.3823,215700000.0
2009-03-11 20:48:00,1.3823,1.3836,1.3823,1.3836,170800000.0
2009-03-11 20:49:00,1.3836,1.3836,1.38265,1.3827,189600000.0
2009-03-11 20:50:00,1.38275,1.3828,1.3826,1.38275,235400001.0
2009-03-11 20:51:00,1.38285,1.383,1.3826,1.38265,204600000.0
2009-03-11 20:52:00,1.38255,1.3826,1.3822,1.3823,132000000.0
2009-03-11 20:53:00,1.38225,1.3824,1.3818,1.38195,267600000.0
2009-03-11 20:54:00,1.3819,1.38275,1.38185,1.3827,188200000.0
2009-03-11 20:55:00,1.38275,1.3834,1.38275,1.3832,171200000.0
2009-03-11 20:56:00,1.3832,1.3839,1.3832,1.38365,373600000.0
2009-03-11 20:57:00,1.38365,1.3849,1.38365,1.38485,370300000.0
2009-03-11 20:58:00,1.3849,1.3853,1.3849,1.38505,419000000.0
2009-03-11 20:59:00,1.38505,1.38505,1.3846,1.38465,177600000.0
2009-03-11 21:00:00,1.38465,1.385,1.38455,1.385,251000001.0
2009-03-11 21:01:00,1.385,1.3853,1.385,1.3852,314000000.0
2009-03-11 21:02:00,1.3852,1.3853,1.38505,1.3851,110300000.0
2009-03-11 21:03:00,1.3851,1.3852,1.38495,1.38495,162800000.0
2009-03-11 21:04:00,1.385,1.3852,1.38495,1.3852,230400000.0
2009-03-11 21:05:00,1.3852,1.38625,1.3851,1.38565,368600000.0
2009-03-11 21:06:00,1.3857,1.38595,1.38545,1.3857,217000000.0
2009-03-11 21:07:00,1.3857,1.38575,1.38525,1.3855,119400000.0
2009-03-11 21:08:00,1.38545,1.3855,1.38505,1.38515,96200000.0
2009-03-11 21:09:00,1.3852,1.38565,1.38515,1.38535,158200000.0
2009-03-11 21:10:00,1.38535,1.38555,1.3853,1.38545,216000000.0
2009-03-11 21:11:00,1.3855,1.3855,1.38535,1.3854,155400000.0
2009-03-11 21:12:00,1.3854,1.38555,1.38505,1.38535,111600000.0
2009-03-11 21:13:00,1.3855,1.3856,1.3852,1.3852,128600000.0
2009-03-11 21:14:00,1.3852,1.3857,1.3852,1.3857,181400000.0
2009-03-11 21:15:00,1.3857,1.3859,1.3853,1.3858,165800000.0
2009-03-11 21:16:00,1.3858,1.38635,1.38555,1.38615,170700000.0
2009-03-11 21:17:00,1.38615,1.38655,1.3859,1.3863,96700000.0
2009-03-11 21:18:00,1.3865,1.388,1.38635,1.38745,174500000.0
2009-03-11 21:19:00,1.38745,1.38795,1.38745,1.3878,164400000.0
2009-03-11 21:20:00,1.38775,1.3878,1.3873,1.38735,131800000.0
2009-03-11 21:21:00,1.3872,1.3872,1.38665,1.3868,175800000.0
2009-03-11 21:22:00,1.3869,1.38705,1.3868,1.3869,142600000.0
2009-03-11 21:23:00,1.3869,1.38715,1.3869,1.38695,107800000.0
2009-03-11 21:24:00,1.387,1.387,1.3868,1.3869,207800000.0
2009-03-11 21:25:00,1.38695,1.38745,1.38695,1.3872,143000000.0
2009-03-11 21:26:00,1.3873,1.3878,1.3873,1.38755,225399999.0
2009-03-11 21:27:00,1.3876,1.3882,1.3874,1.38795,203000000.0
2009-03-11 21:28:00,1.38795,1.38835,1.3879,1.3881,181200000.0
2009-03-11 21:29:00,1.3881,1.38845,1.3881,1.3884,223800000.0
2009-03-11 21:30:00,1.3884,1.38845,1.3881,1.38825,148200000.0
2009-03-11 21:31:00,1.3882,1.3883,1.38785,1.3879,166800000.0
2009-03-11 21:32:00,1.3879,1.3879,1.3874,1.38755,143000000.0
2009-03-11 21:33:00,1.3876,1.38795,1.3876,1.3877,75200000.0
2009-03-11 21:34:00,1.38765,1.38795,1.3876,1.3879,35600000.0
2009-03-11 21:35:00,1.38795,1.3881,1.38765,1.3877,101800000.0
2009-03-11 21:36:00,1.38765,1.3883,1.3875,1.3883,139400000.0
2009-03-11 21:37:00,1.3881,1.3882,1.38785,1.38795,105000000.0
2009-03-11 21:38:00,1.3879,1.3882,1.3879,1.38795,114600000.0
2009-03-11 21:39:00,1.388,1.3885,1.388,1.3885,112800000.0
2009-03-11 21:40:00,1.38845,1.3885,1.38795,1.38795,76200000.0
2009-03-11 21:41:00,1.38795,1.3881,1.3878,1.3881,157600000.0
2009-03-11 21:42:00,1.3882,1.38845,1.38805,1.38815,112400000.0
2009-03-11 21:43:00,1.3881,1.3885,1.3881,1.38845,72600000.0
2009-03-11 21:44:00,1.3884,1.38845,1.3882,1.3882,49200000.0
2009-03-11 21:45:00,1.3882,1.3882,1.3877,1.38785,178600001.0
2009-03-11 21:46:00,1.38785,1.388,1.38755,1.38755,201400000.0
2009-03-11 21:47:00,1.38755,1.3878,1.38695,1.3877,139100000.0
2009-03-11 21:48:00,1.3877,1.38785,1.38765,1.3878,61000000.0
2009-03-11 21:49:00,1.38775,1.38775,1.3869,1.38695,164400000.0
2009-03-11 21:50:00,1.387,1.38805,1.387,1.38805,183200000.0
2009-03-11 21:51:00,1.388,1.3881,1.38775,1.38805,293600000.0
2009-03-11 21:52:00,1.38805,1.38805,1.38745,1.3875,307600000.0
2009-03-11 21:53:00,1.3875,1.38755,1.38735,1.38735,331000000.0
2009-03-11 21:54:00,1.38735,1.38735,1.38705,1.3873,136400000.0
2009-03-11 21:55:00,1.38725,1.3873,1.3872,1.3872,278600000.0
2009-03-11 21:56:00,1.3872,1.3873,1.3868,1.38685,140800000.0
2009-03-11 21:57:00,1.3869,1.38705,1.38685,1.38685,420000000.0
2009-03-11 21:58:00,1.38685,1.3871,1.3868,1.3868,65000000.0
2009-03-11 21:59:00,1.3868,1.3869,1.3866,1.3867,184600000.0
2009-03-11 22:00:00,1.3868,1.3878,1.3867,1.3878,174100000.0
2009-03-11 22:01:00,1.3878,1.38845,1.38775,1.38845,150600000.0
2009-03-11 22:02:00,1.38845,1.38855,1.38845,1.38855,39000000.0
2009-03-11 22:03:00,1.3887,1.3887,1.3886,1.3886,52400000.0
2009-03-11 22:04:00,1.3886,1.3886,1.38795,1.38795,145000000.0
2009-03-11 22:05:00,1.3882,1.38825,1.38775,1.3878,100800000.0
2009-03-11 22:06:00,1.38785,1.38795,1.3878,1.3878,17200000.0
2009-03-11 22:07:00,1.3878,1.3878,1.38775,1.38775,13400000.0
2009-03-11 22:08:00,1.38775,1.38775,1.38725,1.3874,218000000.0
2009-03-11 22:09:00,1.3874,1.3875,1.3873,1.3873,239200000.0
2009-03-11 22:10:00,1.3873,1.3874,1.3873,1.3874,67600000.0
2009-03-11 22:11:00,1.3874,1.38755,1.38725,1.3874,225800000.0
2009-03-11 22:12:00,1.3874,1.38755,1.3874,1.3875,65000000.0
2009-03-11 22:13:00,1.3875,1.38755,1.3875,1.3875,98600000.0
2009-03-11 22:14:00,1.38765,1.3882,1.3876,1.3882,52600000.0
2009-03-11 22:15:00,1.38815,1.3882,1.38795,1.38805,117400000.0
2009-03-11 22:16:00,1.3881,1.38825,1.388,1.38825,98800000.0
2009-03-11 22:17:00,1.3882,1.38845,1.38815,1.3883,106600000.0
2009-03-11 22:18:00,1.3883,1.3884,1.3879,1.38795,157400000.0
2009-03-11 22:19:00,1.38795,1.38815,1.3878,1.38805,80600000.0
2009-03-11 22:20:00,1.38805,1.3884,1.3879,1.38815,134200000.0
2009-03-11 22:21:00,1.3882,1.38825,1.3882,1.38825,23600000.0
2009-03-11 22:22:00,1.38825,1.38825,1.3882,1.38825,11400000.0
2009-03-11 22:23:00,1.38825,1.3883,1.3881,1.3883,130200000.0
2009-03-11 22:24:00,1.3883,1.3883,1.3881,1.3882,92000000.0
2009-03-11 22:25:00,1.3882,1.38825,1.3881,1.38825,63800000.0
2009-03-11 22:26:00,1.38835,1.38845,1.38835,1.3884,22200000.0
2009-03-11 22:27:00,1.3884,1.38875,1.38835,1.38875,23600000.0
2009-03-11 22:28:00,1.38875,1.38875,1.3885,1.38855,80400000.0
2009-03-11 22:29:00,1.38855,1.3887,1.3885,1.3886,89999999.0
2009-03-11 22:30:00,1.3886,1.3886,1.3885,1.3885,58600000.0
2009-03-11 22:31:00,1.3885,1.3887,1.38845,1.3887,12800000.0
2009-03-11 22:32:00,1.3886,1.38865,1.3884,1.3885,33000000.0
2009-03-11 22:33:00,1.3885,1.3885,1.3885,1.3885,29400000.0
2009-03-11 22:34:00,1.3885,1.3885,1.3885,1.3885,14800000.0
2009-03-11 22:35:00,1.3885,1.3887,1.3885,1.3887,38400000.0
2009-03-11 22:36:00,1.3887,1.38885,1.38865,1.3887,40000000.0
2009-03-11 22:37:00,1.38855,1.3888,1.38855,1.38855,29600000.0
2009-03-11 22:38:00,1.38855,1.38855,1.38835,1.3884,48200000.0
2009-03-11 22:39:00,1.38845,1.38875,1.3884,1.38875,10800000.0
2009-03-11 22:40:00,1.3887,1.3887,1.3885,1.3885,104000000.0
2009-03-11 22:41:00,1.38855,1.3886,1.38845,1.3885,73800000.0
2009-03-11 22:42:00,1.38845,1.38855,1.3882,1.3882,111300001.0
2009-03-11 22:43:00,1.38815,1.38815,1.38755,1.3879,221599998.0
2009-03-11 22:44:00,1.3879,1.38805,1.3879,1.38805,75800000.0
2009-03-11 22:45:00,1.38805,1.38805,1.388,1.388,77400000.0
2009-03-11 22:46:00,1.388,1.38815,1.388,1.388,61200000.0
2009-03-11 22:47:00,1.3879,1.3879,1.3876,1.3876,133200001.0
2009-03-11 22:48:00,1.3876,1.3877,1.38705,1.3871,245800000.0
2009-03-11 22:49:00,1.3871,1.3872,1.3869,1.38695,104600000.0
2009-03-11 22:50:00,1.3869,1.3869,1.3864,1.38665,129400000.0
2009-03-11 22:51:00,1.38665,1.38685,1.3865,1.38665,137600000.0
2009-03-11 22:52:00,1.38665,1.38675,1.3865,1.38655,15600000.0
2009-03-11 22:53:00,1.3867,1.38695,1.3867,1.38675,39200000.0
2009-03-11 22:54:00,1.3868,1.3871,1.38665,1.3868,136000001.0
2009-03-11 22:55:00,1.3868,1.3875,1.3861,1.3875,162800000.0
2009-03-11 22:56:00,1.3875,1.3878,1.38745,1.3876,85900000.0
2009-03-11 22:57:00,1.38725,1.38725,1.38725,1.38725,2000000.0
2009-03-11 22:58:00,1.38725,1.38725,1.38715,1.3872,14800000.0
2009-03-11 22:59:00,1.38725,1.38735,1.3872,1.3872,21200000.0
2009-03-11 23:00:00,1.3872,1.3877,1.3869,1.38755,83600000.0
2009-03-11 23:01:00,1.3876,1.38775,1.38755,1.38755,12600000.0
2009-03-11 23:02:00,1.38755,1.38755,1.3871,1.3871,23200000.0
2009-03-11 23:03:00,1.3871,1.3871,1.3862,1.3865,39600000.0
2009-03-11 23:04:00,1.38625,1.3866,1.38595,1.38595,65900000.0
2009-03-11 23:05:00,1.38605,1.3863,1.38605,1.3863,7200000.0
2009-03-11 23:06:00,1.38625,1.3863,1.38605,1.38605,4400000.0
2009-03-11 23:07:00,1.38605,1.38605,1.3859,1.3859,13200000.0
2009-03-11 23:08:00,1.3859,1.3859,1.38535,1.3856,29200000.0
2009-03-11 23:09:00,1.38565,1.38565,1.38435,1.38505,89200000.0
2009-03-11 23:10:00,1.385,1.3851,1.385,1.38505,6200000.0
2009-03-11 23:11:00,1.38505,1.38505,1.38475,1.38505,23600000.0
2009-03-11 23:12:00,1.3852,1.3852,1.38495,1.3852,33600000.0
2009-03-11 23:13:00,1.3852,1.3855,1.3852,1.3855,29200000.0
2009-03-11 23:14:00,1.38545,1.38545,1.38515,1.38545,18400000.0
2009-03-11 23:15:00,1.3855,1.38555,1.38525,1.3855,17800000.0
2009-03-11 23:16:00,1.38555,1.38555,1.38545,1.38545,4800000.0
2009-03-11 23:17:00,1.38545,1.38545,1.38545,1.38545,13000000.0
2009-03-11 23:18:00,1.38545,1.38545,1.38545,1.38545,4000000.0
2009-03-11 23:19:00,1.38545,1.3855,1.3854,1.3855,6000000.0
2009-03-11 23:20:00,1.38555,1.38555,1.38545,1.38545,3800000.0
2009-03-11 23:21:00,1.38545,1.38545,1.38545,1.38545,4000000.0
2009-03-11 23:22:00,1.3855,1.3855,1.3855,1.3855,1000000.0
2009-03-11 23:23:00,1.3855,1.3859,1.38545,1.38545,78100000.0
2009-03-11 23:24:00,1.38545,1.38545,1.38545,1.38545,1000000.0
2009-03-11 23:25:00,1.38555,1.3856,1.38555,1.3856,12600000.0
2009-03-11 23:26:00,1.38555,1.3857,1.38545,1.3857,14000000.0
2009-03-11 23:27:00,1.3857,1.38605,1.3856,1.38605,20000000.0
2009-03-11 23:28:00,1.3859,1.3859,1.3859,1.3859,9800000.0
2009-03-11 23:29:00,1.38595,1.38595,1.3859,1.3859,59200000.0
2009-03-11 23:30:00,1.38605,1.38605,1.3859,1.38605,24000000.0
2009-03-11 23:31:00,1.3859,1.3859,1.3859,1.3859,9600000.0
2009-03-11 23:32:00,1.38605,1.38605,1.38605,1.38605,3200000.0
2009-03-11 23:33:00,1.38605,1.38605,1.3859,1.3859,7800000.0
2009-03-11 23:34:00,1.3859,1.3861,1.3859,1.3861,49200000.0
2009-03-11 23:35:00,1.386,1.386,1.386,1.386,4800000.0
2009-03-11 23:36:00,1.386,1.38605,1.3859,1.38605,78400000.0
2009-03-11 23:37:00,1.38605,1.38605,1.3859,1.3859,30200000.0
2009-03-11 23:38:00,1.3859,1.3861,1.3858,1.3861,174400000.0
2009-03-11 23:39:00,1.386,1.386,1.386,1.386,9600000.0
2009-03-11 23:40:00,1.3859,1.38596,1.38587,1.38587,11000000.0
2009-03-11 23:41:00,1.3861,1.3861,1.3861,1.3861,3200000.0
2009-03-11 23:42:00,1.386,1.3861,1.386,1.3861,41600000.0
2009-03-11 23:43:00,1.3861,1.3861,1.38595,1.3861,60800000.0
2009-03-11 23:44:00,1.386,1.3862,1.386,1.3861,35200000.0
2009-03-11 23:45:00,1.3861,1.3861,1.3861,1.3861,1400000.0
2009-03-11 23:46:00,1.3862,1.3862,1.3862,1.3862,3200000.0
2009-03-11 23:47:00,1.386,1.386,1.386,1.386,14600000.0
2009-03-11 23:48:00,1.386,1.3862,1.386,1.3861,24400000.0
2009-03-11 23:49:00,1.386,1.386,1.386,1.386,9600000.0
2009-03-11 23:50:00,1.38615,1.3865,1.3861,1.3864,35000000.0
2009-03-11 23:51:00,1.3864,1.3864,1.3863,1.3863,4800000.0
2009-03-11 23:52:00,1.3862,1.3863,1.3862,1.38625,14400000.0
2009-03-11 23:53:00,1.38605,1.38625,1.38605,1.38615,13800000.0
2009-03-11 23:54:00,1.38625,1.3864,1.3862,1.38635,22400000.0
2009-03-11 23:55:00,1.3864,1.3868,1.3864,1.3868,26200000.0
2009-03-11 23:56:00,1.38685,1.3871,1.3868,1.3871,24200000.0
2009-03-11 23:57:00,1.38692,1.38718,1.38692,1.38715,26000000.0
2009-03-11 23:58:00,1.3875,1.3875,1.3871,1.3872,19000000.0
2009-03-11 23:59:00,1.3873,1.3876,1.3873,1.3874,12800000.0
2009-03-12 00:00:00,1.3874,1.3874,1.38715,1.38715,29400000.0
2009-03-12 00:01:00,1.38725,1.38725,1.38715,1.38715,2600000.0
2009-03-12 00:02:00,1.3871,1.3871,1.3871,1.3871,4800000.0
2009-03-12 00:03:00,1.38705,1.38705,1.38705,1.38705,4800000.0
2009-03-12 00:04:00,1.38705,1.38715,1.38705,1.38715,11200000.0
2009-03-12 00:05:00,1.38715,1.3875,1.38715,1.3875,20800000.0
2009-03-12 00:06:00,1.3875,1.3875,1.3875,1.3875,2800000.0
2009-03-12 00:07:00,1.38745,1.38745,1.38745,1.38745,4800000.0
2009-03-12 00:08:00,1.3875,1.38775,1.38685,1.3871,50400000.0
2009-03-12 00:09:00,1.3871,1.3872,1.3871,1.3872,6400000.0
2009-03-12 00:10:00,1.38705,1.38705,1.38705,1.38705,4800000.0
2009-03-12 00:11:00,1.38708,1.38715,1.38701,1.38713,111200000.0
2009-03-12 00:12:00,1.38702,1.38702,1.38695,1.38698,75600000.0
2009-03-12 00:13:00,1.38695,1.38704,1.38695,1.38704,21000000.0
2009-03-12 00:14:00,1.38715,1.3874,1.38715,1.3874,14400000.0
2009-03-12 00:15:00,1.38735,1.38735,1.38725,1.38725,4800000.0
2009-03-12 00:16:00,1.38735,1.38735,1.38725,1.38725,31000000.0
2009-03-12 00:17:00,1.38715,1.3872,1.38715,1.3872,9600000.0
2009-03-12 00:18:00,1.3873,1.38735,1.3873,1.38735,6400000.0
2009-03-12 00:19:00,1.3874,1.3874,1.38735,1.38735,68800000.0
2009-03-12 00:20:00,1.3873,1.3873,1.38725,1.38725,14400000.0
2009-03-12 00:21:00,1.38735,1.38735,1.38735,1.38735,3200000.0
2009-03-12 00:22:00,1.38725,1.38725,1.38725,1.38725,4800000.0
2009-03-12 00:23:00,1.38725,1.38735,1.38725,1.38735,22400000.0
2009-03-12 00:24:00,1.38725,1.38725,1.38725,1.38725,4800000.0
2009-03-12 00:25:00,1.38715,1.38715,1.3871,1.3871,36600000.0
2009-03-12 00:26:00,1.38725,1.38725,1.3868,1.3868,22600000.0
2009-03-12 00:27:00,1.3867,1.387,1.38665,1.38665,44600000.0
2009-03-12 00:28:00,1.38665,1.3869,1.38665,1.38685,20800000.0
2009-03-12 00:29:00,1.3868,1.3868,1.3866,1.3868,18800000.0
2009-03-12 00:30:00,1.38665,1.3868,1.38665,1.38665,22800000.0
2009-03-12 00:31:00,1.3864,1.38657,1.3864,1.38647,63200000.0
2009-03-12 00:32:00,1.38638,1.38643,1.3863,1.3863,26800000.0
2009-03-12 00:33:00,1.3867,1.38715,1.3867,1.3871,36600000.0
2009-03-12 00:34:00,1.38695,1.38695,1.38695,1.38695,4800000.0
2009-03-12 00:35:00,1.3868,1.38696,1.38674,1.38679,35400000.0
2009-03-12 00:36:00,1.38695,1.38695,1.38695,1.38695,14400000.0
2009-03-12 00:37:00,1.38695,1.38715,1.38695,1.3871,8000000.0
2009-03-12 00:38:00,1.3869,1.38705,1.3869,1.38705,11200000.0
2009-03-12 00:39:00,1.38685,1.387,1.38655,1.38655,29800000.0
2009-03-12 00:40:00,1.38645,1.38655,1.38595,1.3863,25400000.0
2009-03-12 00:41:00,1.38585,1.38585,1.38585,1.38585,9600000.0
2009-03-12 00:42:00,1.3862,1.38645,1.38615,1.38635,9600000.0
2009-03-12 00:43:00,1.3863,1.3863,1.3863,1.3863,1600000.0
2009-03-12 00:44:00,1.38585,1.3862,1.38545,1.3858,75799999.0
2009-03-12 00:45:00,1.38575,1.3858,1.38575,1.3858,8000000.0
2009-03-12 00:46:00,1.3854,1.3858,1.38475,1.38555,63200000.0
2009-03-12 00:47:00,1.38555,1.3856,1.38545,1.38545,6000000.0
2009-03-12 00:48:00,1.38545,1.3856,1.38545,1.38545,9800000.0
2009-03-12 00:49:00,1.38555,1.38645,1.38545,1.3863,71600000.0
2009-03-12 00:50:00,1.3863,1.3863,1.3861,1.3861,29000000.0
2009-03-12 00:51:00,1.3862,1.3862,1.38605,1.3861,4000000.0
2009-03-12 00:52:00,1.386,1.3861,1.3854,1.3855,14000000.0
2009-03-12 00:53:00,1.3855,1.3858,1.3855,1.3858,21200000.0
2009-03-12 00:54:00,1.38585,1.38585,1.38575,1.3858,11000000.0
2009-03-12 00:55:00,1.38575,1.3858,1.3851,1.3852,22800000.0
2009-03-12 00:56:00,1.385,1.385,1.385,1.385,4800000.0
2009-03-12 00:57:00,1.38525,1.38525,1.3852,1.3852,2000000.0
2009-03-12 00:58:00,1.38515,1.3852,1.38515,1.3852,2000000.0
2009-03-12 00:59:00,1.3851,1.3851,1.3845,1.3847,12000000.0
2009-03-12 01:00:00,1.38475,1.3852,1.3847,1.3852,30600000.0
2009-03-12 01:01:00,1.38515,1.3852,1.38515,1.3852,2000000.0
2009-03-12 01:02:00,1.385,1.38515,1.385,1.38515,10600000.0
2009-03-12 01:03:00,1.3852,1.3859,1.38515,1.38555,89200000.0
2009-03-12 01:04:00,1.38545,1.38575,1.38545,1.3856,6000000.0
2009-03-12 01:05:00,1.38547,1.38547,1.38544,1.38544,7800000.0
2009-03-12 01:06:00,1.38565,1.3858,1.3855,1.38565,31600000.0
2009-03-12 01:07:00,1.38565,1.3858,1.3851,1.3851,20800000.0
2009-03-12 01:08:00,1.3848,1.3848,1.3844,1.3848,5000000.0
2009-03-12 01:09:00,1.38485,1.38485,1.38485,1.38485,1000000.0
2009-03-12 01:10:00,1.3846,1.38485,1.3846,1.3848,11600000.0
2009-03-12 01:11:00,1.3848,1.3848,1.3846,1.38475,5000000.0
2009-03-12 01:12:00,1.3848,1.38495,1.3844,1.38495,53000000.0
2009-03-12 01:13:00,1.3851,1.38555,1.3851,1.38535,40200000.0
2009-03-12 01:14:00,1.3853,1.38545,1.3852,1.3852,37000000.0
2009-03-12 01:15:00,1.38515,1.38515,1.38515,1.38515,7200000.0
2009-03-12 01:16:00,1.38515,1.38515,1.38515,1.38515,1000000.0
2009-03-12 01:17:00,1.3851,1.3851,1.38465,1.3847,23400000.0
2009-03-12 01:18:00,1.3848,1.3851,1.38465,1.38495,46000000.0
2009-03-12 01:19:00,1.38505,1.38515,1.38505,1.38505,9600000.0
2009-03-12 01:20:00,1.38495,1.38495,1.38495,1.38495,4800000.0
2009-03-12 01:21:00,1.38482,1.38482,1.38464,1.38468,79000000.0
2009-03-12 01:22:00,1.38497,1.38505,1.38484,1.38491,135200000.0
2009-03-12 01:23:00,1.38495,1.38505,1.38485,1.3849,19400000.0
2009-03-12 01:24:00,1.3849,1.3849,1.3844,1.3844,11000000.0
2009-03-12 01:25:00,1.38425,1.38435,1.38425,1.38435,10600000.0
2009-03-12 01:26:00,1.3845,1.38465,1.3845,1.3845,11800000.0
2009-03-12 01:27:00,1.3841,1.38455,1.3841,1.38455,5800000.0
2009-03-12 01:28:00,1.3847,1.385,1.38415,1.385,37400000.0
2009-03-12 01:29:00,1.3849,1.385,1.3842,1.3842,50800000.0
2009-03-12 01:30:00,1.38425,1.38435,1.38425,1.38435,16400000.0
2009-03-12 01:31:00,1.3843,1.3843,1.3842,1.3842,6800000.0
2009-03-12 01:32:00,1.3843,1.3843,1.3842,1.3842,6800000.0
2009-03-12 01:33:00,1.3843,1.3843,1.3842,1.3842,5800000.0
2009-03-12 01:34:00,1.38425,1.3843,1.3842,1.3842,7800000.0
2009-03-12 01:35:00,1.3843,1.3843,1.3842,1.3843,6800000.0
2009-03-12 01:36:00,1.3843,1.3843,1.3842,1.3842,11200000.0
2009-03-12 01:37:00,1.38415,1.38415,1.38395,1.38395,18800000.0
2009-03-12 01:38:00,1.38395,1.384,1.38395,1.38395,8000000.0
2009-03-12 01:39:00,1.3839,1.38395,1.3839,1.3839,13000000.0
2009-03-12 01:40:00,1.3839,1.38395,1.38385,1.38395,21000000.0
2009-03-12 01:41:00,1.3839,1.3839,1.3833,1.38335,26000000.0
2009-03-12 01:42:00,1.38355,1.38355,1.3833,1.3833,11400000.0
2009-03-12 01:43:00,1.3833,1.38345,1.3833,1.38345,7000000.0
2009-03-12 01:44:00,1.3833,1.38355,1.3833,1.38355,10600000.0
2009-03-12 01:45:00,1.38345,1.38345,1.38345,1.38345,6800000.0
2009-03-12 01:46:00,1.38345,1.38365,1.38345,1.38345,4000000.0
2009-03-12 01:47:00,1.38345,1.38345,1.38325,1.3833,49400000.0
2009-03-12 01:48:00,1.3833,1.38345,1.3832,1.38345,452100000.0
2009-03-12 01:49:00,1.38325,1.38325,1.38325,1.38325,9600000.0
2009-03-12 01:50:00,1.38325,1.38345,1.3831,1.3831,133100000.0
2009-03-12 01:51:00,1.3831,1.38325,1.3827,1.38275,104500000.0
2009-03-12 01:52:00,1.3825,1.3826,1.38215,1.3825,32800000.0
2009-03-12 01:53:00,1.38255,1.38345,1.38255,1.38345,20000000.0
2009-03-12 01:54:00,1.38345,1.38345,1.3831,1.3831,3000000.0
2009-03-12 01:55:00,1.38315,1.3837,1.3831,1.3833,34600000.0
2009-03-12 01:56:00,1.3829,1.3829,1.3829,1.3829,9600000.0
2009-03-12 01:57:00,1.38325,1.3835,1.38325,1.3834,14800000.0
2009-03-12 01:58:00,1.3834,1.38365,1.3834,1.38345,35000000.0
2009-03-12 01:59:00,1.3836,1.3838,1.38355,1.3836,10600000.0
2009-03-12 02:00:00,1.3836,1.384,1.3836,1.384,21200000.0
2009-03-12 02:01:00,1.384,1.38445,1.38365,1.38365,61200000.0
2009-03-12 02:02:00,1.3838,1.3838,1.3838,1.3838,1000000.0
2009-03-12 02:03:00,1.3836,1.3841,1.3836,1.3841,8800000.0
2009-03-12 02:04:00,1.38405,1.38405,1.3836,1.3836,55600000.0
2009-03-12 02:05:00,1.3836,1.3836,1.383,1.3832,52300000.0
2009-03-12 02:06:00,1.3836,1.3836,1.38295,1.3832,138700000.0
2009-03-12 02:07:00,1.3832,1.38365,1.3831,1.38355,139200000.0
2009-03-12 02:08:00,1.3835,1.38355,1.38335,1.38355,45200000.0
2009-03-12 02:09:00,1.3836,1.3841,1.38355,1.38395,97400000.0
2009-03-12 02:10:00,1.38395,1.38415,1.3839,1.3841,101600000.0
2009-03-12 02:11:00,1.38415,1.38445,1.38415,1.38445,29200000.0
2009-03-12 02:12:00,1.38455,1.3848,1.384,1.3844,30000000.0
2009-03-12 02:13:00,1.38445,1.38465,1.38445,1.38465,8000000.0
2009-03-12 02:14:00,1.3847,1.3848,1.3847,1.3848,3400000.0
2009-03-12 02:15:00,1.3848,1.3853,1.3845,1.3853,80600000.0
2009-03-12 02:16:00,1.3852,1.38535,1.3844,1.3848,113400000.0
2009-03-12 02:17:00,1.3848,1.3848,1.3845,1.3846,35600000.0
2009-03-12 02:18:00,1.3848,1.38515,1.3848,1.38515,7800000.0
2009-03-12 02:19:00,1.38505,1.38535,1.38475,1.3852,76200000.0
2009-03-12 02:20:00,1.3851,1.38565,1.3851,1.38565,38000000.0
2009-03-12 02:21:00,1.38565,1.386,1.3853,1.386,44400000.0
2009-03-12 02:22:00,1.38595,1.386,1.38595,1.386,3000000.0
2009-03-12 02:23:00,1.38615,1.3863,1.3861,1.3862,27200000.0
2009-03-12 02:24:00,1.3862,1.38635,1.38565,1.38585,93200000.0
2009-03-12 02:25:00,1.38595,1.38595,1.38595,1.38595,3000000.0
2009-03-12 02:26:00,1.38585,1.3859,1.3858,1.38585,10000000.0
2009-03-12 02:27:00,1.38585,1.38585,1.38585,1.38585,1000000.0
2009-03-12 02:28:00,1.38575,1.386,1.38575,1.38585,23000000.0
2009-03-12 02:29:00,1.3859,1.38605,1.38585,1.38585,48000000.0
2009-03-12 02:30:00,1.3859,1.387,1.3858,1.3858,256600000.0
2009-03-12 02:31:00,1.3857,1.3859,1.38535,1.3854,310200002.0
2009-03-12 02:32:00,1.3857,1.38625,1.3857,1.386,180000000.0
2009-03-12 02:33:00,1.38605,1.38635,1.386,1.38635,32800000.0
2009-03-12 02:34:00,1.3863,1.38635,1.3863,1.38635,4800000.0
2009-03-12 02:35:00,1.38625,1.38625,1.3854,1.38625,103800000.0
2009-03-12 02:36:00,1.38645,1.3871,1.38645,1.3871,34400000.0
2009-03-12 02:37:00,1.3871,1.3871,1.38665,1.3867,101600000.0
2009-03-12 02:38:00,1.3867,1.3868,1.38625,1.38665,94400000.0
2009-03-12 02:39:00,1.3866,1.3867,1.3865,1.38665,11600000.0
2009-03-12 02:40:00,1.3867,1.3867,1.3866,1.3866,14000000.0
2009-03-12 02:41:00,1.38645,1.38705,1.38645,1.38705,60200000.0
2009-03-12 02:42:00,1.38705,1.38705,1.38675,1.38675,54400000.0
2009-03-12 02:43:00,1.38685,1.38685,1.38645,1.38645,41800000.0
2009-03-12 02:44:00,1.38645,1.38655,1.38615,1.38635,33200000.0
2009-03-12 02:45:00,1.38635,1.38645,1.3862,1.38635,41800000.0
2009-03-12 02:46:00,1.3863,1.38635,1.3862,1.3862,26800000.0
2009-03-12 02:47:00,1.38635,1.38765,1.38635,1.38735,124700000.0
2009-03-12 02:48:00,1.3868,1.3872,1.3868,1.3872,23800000.0
2009-03-12 02:49:00,1.3872,1.3876,1.38695,1.38695,53400000.0
2009-03-12 02:50:00,1.3869,1.38735,1.3868,1.38735,60200000.0
2009-03-12 02:51:00,1.38725,1.38735,1.3871,1.38735,26000000.0
2009-03-12 02:52:00,1.3874,1.3876,1.38705,1.38715,82000000.0
2009-03-12 02:53:00,1.3871,1.3876,1.3871,1.38755,79200000.0
2009-03-12 02:54:00,1.38715,1.38755,1.38705,1.3874,30400000.0
2009-03-12 02:55:00,1.38745,1.388,1.38675,1.388,65400000.0
2009-03-12 02:56:00,1.38805,1.3881,1.3875,1.38795,104800000.0
2009-03-12 02:57:00,1.388,1.38805,1.3877,1.3877,19000000.0
2009-03-12 02:58:00,1.38755,1.3876,1.3866,1.38695,96200000.0
2009-03-12 02:59:00,1.38695,1.3876,1.38695,1.3876,37600000.0
2009-03-12 03:00:00,1.3876,1.3877,1.38755,1.38755,83200000.0
2009-03-12 03:01:00,1.3876,1.3877,1.38725,1.3874,96800000.0
2009-03-12 03:02:00,1.3874,1.3874,1.3868,1.3868,86700000.0
2009-03-12 03:03:00,1.3868,1.3872,1.38665,1.38705,151800000.0
2009-03-12 03:04:00,1.38705,1.3873,1.38705,1.38705,119800000.0
2009-03-12 03:05:00,1.38705,1.38765,1.387,1.3874,153400000.0
2009-03-12 03:06:00,1.3874,1.38785,1.3873,1.38785,121800000.0
2009-03-12 03:07:00,1.3878,1.3883,1.38765,1.38805,76600000.0
2009-03-12 03:08:00,1.38805,1.3884,1.3878,1.3879,68300000.0
2009-03-12 03:09:00,1.3879,1.388,1.3878,1.388,31200000.0
2009-03-12 03:10:00,1.388,1.3883,1.38795,1.38815,92400000.0
2009-03-12 03:11:00,1.38825,1.3891,1.38825,1.3887,214999998.0
2009-03-12 03:12:00,1.38875,1.38935,1.3887,1.38935,304699995.0
2009-03-12 03:13:00,1.38935,1.39055,1.38935,1.3905,515599997.0
2009-03-12 03:14:00,1.3905,1.391,1.39045,1.3908,199100000.0
2009-03-12 03:15:00,1.3908,1.39085,1.39065,1.3907,92800000.0
2009-03-12 03:16:00,1.3906,1.39065,1.3906,1.39065,20200000.0
2009-03-12 03:17:00,1.3907,1.39075,1.3907,1.39075,11200000.0
2009-03-12 03:18:00,1.3908,1.3908,1.3903,1.3903,89500000.0
2009-03-12 03:19:00,1.3903,1.3904,1.3895,1.3903,217400000.0
2009-03-12 03:20:00,1.3903,1.3906,1.3903,1.39035,29200000.0
2009-03-12 03:21:00,1.39035,1.3906,1.3901,1.3905,68200000.0
2009-03-12 03:22:00,1.3905,1.3905,1.3904,1.3904,46400000.0
2009-03-12 03:23:00,1.3904,1.3905,1.39015,1.3905,113800000.0
2009-03-12 03:24:00,1.3905,1.3905,1.3896,1.38965,25200000.0
2009-03-12 03:25:00,1.38965,1.38965,1.38865,1.38865,119200000.0
2009-03-12 03:26:00,1.3886,1.3888,1.38855,1.38875,127600000.0
2009-03-12 03:27:00,1.3887,1.389,1.3887,1.3887,259800000.0
2009-03-12 03:28:00,1.3887,1.3887,1.3872,1.3873,128600000.0
2009-03-12 03:29:00,1.3873,1.38805,1.3873,1.3877,82400000.0
2009-03-12 03:30:00,1.3877,1.3877,1.38715,1.38715,32400000.0
2009-03-12 03:31:00,1.3872,1.38725,1.3861,1.3862,215200000.0
2009-03-12 03:32:00,1.38615,1.3869,1.38615,1.3868,79800000.0
2009-03-12 03:33:00,1.3869,1.3871,1.3864,1.3866,44700000.0
2009-03-12 03:34:00,1.3866,1.3872,1.3866,1.38715,29800000.0
2009-03-12 03:35:00,1.38735,1.38805,1.38735,1.38805,67800000.0
2009-03-12 03:36:00,1.38805,1.38865,1.38805,1.38865,51200000.0
2009-03-12 03:37:00,1.38875,1.38925,1.3886,1.3886,64000000.0
2009-03-12 03:38:00,1.3886,1.38865,1.3877,1.3877,53800000.0
2009-03-12 03:39:00,1.38785,1.38785,1.3876,1.3876,6600000.0
2009-03-12 03:40:00,1.38755,1.3876,1.38755,1.3876,4200000.0
2009-03-12 03:41:00,1.38755,1.38755,1.38755,1.38755,2800000.0
2009-03-12 03:42:00,1.38755,1.3878,1.38755,1.3878,20000000.0
2009-03-12 03:43:00,1.3876,1.3876,1.387,1.387,32000000.0
2009-03-12 03:44:00,1.3871,1.3873,1.387,1.38725,47400000.0
2009-03-12 03:45:00,1.3873,1.3873,1.38715,1.38715,27000000.0
2009-03-12 03:46:00,1.387,1.3871,1.38675,1.38685,41400000.0
2009-03-12 03:47:00,1.38695,1.3872,1.38685,1.38705,65200000.0
2009-03-12 03:48:00,1.38695,1.3875,1.38685,1.38685,54200000.0
2009-03-12 03:49:00,1.3868,1.38705,1.3868,1.38705,2800000.0
2009-03-12 03:50:00,1.3869,1.38695,1.3861,1.38615,50800000.0
2009-03-12 03:51:00,1.38635,1.38635,1.38615,1.38615,10200000.0
2009-03-12 03:52:00,1.38615,1.38615,1.3861,1.3861,6000000.0
2009-03-12 03:53:00,1.3862,1.38625,1.3862,1.38625,5600000.0
2009-03-12 03:54:00,1.38625,1.38635,1.38615,1.3862,17400000.0
2009-03-12 03:55:00,1.3862,1.38645,1.3862,1.38625,29800000.0
2009-03-12 03:56:00,1.38625,1.3868,1.38615,1.3862,73000000.0
2009-03-12 03:57:00,1.38615,1.38625,1.38615,1.38625,19200000.0
2009-03-12 03:58:00,1.38615,1.38625,1.38615,1.38625,18400000.0
2009-03-12 03:59:00,1.38625,1.38625,1.38545,1.38545,37500000.0
2009-03-12 04:00:00,1.3857,1.3858,1.3854,1.3856,134700000.0
2009-03-12 04:01:00,1.3856,1.3857,1.3856,1.3857,32200000.0
2009-03-12 04:02:00,1.3857,1.3857,1.3847,1.3856,93400000.0
2009-03-12 04:03:00,1.38565,1.38565,1.3855,1.3856,35400000.0
2009-03-12 04:04:00,1.3858,1.3864,1.38565,1.38595,85400000.0
2009-03-12 04:05:00,1.386,1.38675,1.38595,1.38655,33800000.0
2009-03-12 04:06:00,1.38655,1.38675,1.3864,1.38665,70400000.0
2009-03-12 04:07:00,1.38665,1.38735,1.3866,1.3871,80000000.0
2009-03-12 04:08:00,1.38705,1.38705,1.3866,1.3869,60600000.0
2009-03-12 04:09:00,1.387,1.387,1.3869,1.387,46800000.0
2009-03-12 04:10:00,1.38725,1.3878,1.3868,1.3872,82000000.0
2009-03-12 04:11:00,1.3872,1.3878,1.3872,1.3878,99400000.0
2009-03-12 04:12:00,1.38775,1.38775,1.38725,1.3874,149800000.0
2009-03-12 04:13:00,1.38745,1.38745,1.3874,1.3874,10800000.0
2009-03-12 04:14:00,1.38735,1.3879,1.3872,1.38735,32800000.0
2009-03-12 04:15:00,1.3873,1.38765,1.3873,1.3874,68600000.0
2009-03-12 04:16:00,1.38735,1.3874,1.38715,1.38715,93000000.0
2009-03-12 04:17:00,1.3871,1.38745,1.3871,1.38745,37000000.0
2009-03-12 04:18:00,1.3875,1.38825,1.38745,1.3881,104600000.0
2009-03-12 04:19:00,1.3881,1.3886,1.38805,1.3886,159199999.0
2009-03-12 04:20:00,1.38865,1.38885,1.38865,1.38875,13600000.0
2009-03-12 04:21:00,1.38875,1.38915,1.38875,1.38875,42200000.0
2009-03-12 04:22:00,1.38885,1.38885,1.3888,1.38885,12400000.0
2009-03-12 04:23:00,1.38885,1.38885,1.3883,1.3887,38800000.0
2009-03-12 04:24:00,1.38855,1.3892,1.38835,1.3891,65800000.0
2009-03-12 04:25:00,1.38915,1.38915,1.3891,1.3891,5600000.0
2009-03-12 04:26:00,1.3891,1.38915,1.38905,1.38915,11000000.0
2009-03-12 04:27:00,1.3891,1.3891,1.38875,1.38875,30800000.0
2009-03-12 04:28:00,1.3888,1.38885,1.38875,1.3888,22000000.0
2009-03-12 04:29:00,1.3888,1.38905,1.3884,1.3887,46600000.0
2009-03-12 04:30:00,1.38875,1.38875,1.38825,1.3884,22400000.0
2009-03-12 04:31:00,1.38835,1.3884,1.38815,1.3882,14000000.0
2009-03-12 04:32:00,1.3882,1.3882,1.3882,1.3882,1400000.0
2009-03-12 04:33:00,1.38815,1.38815,1.3881,1.38815,12400000.0
2009-03-12 04:34:00,1.3881,1.3881,1.3881,1.3881,9600000.0
2009-03-12 04:35:00,1.38774,1.38793,1.38771,1.38793,50400000.0
2009-03-12 04:36:00,1.3881,1.3881,1.3874,1.3876,53400000.0
2009-03-12 04:37:00,1.3877,1.3882,1.3876,1.3881,168800001.0
2009-03-12 04:38:00,1.3882,1.3882,1.3879,1.3879,151600000.0
2009-03-12 04:39:00,1.3879,1.388,1.38715,1.38745,116600000.0
2009-03-12 04:40:00,1.3875,1.38755,1.3873,1.38735,33200000.0
2009-03-12 04:41:00,1.38735,1.3874,1.3873,1.3874,5600000.0
2009-03-12 04:42:00,1.3873,1.38745,1.3872,1.3874,46400000.0
2009-03-12 04:43:00,1.38745,1.38745,1.3873,1.38735,9600000.0
2009-03-12 04:44:00,1.38745,1.38765,1.38745,1.38765,23400000.0
2009-03-12 04:45:00,1.3875,1.3875,1.3875,1.3875,9600000.0
2009-03-12 04:46:00,1.3875,1.3875,1.3875,1.3875,19200000.0
2009-03-12 04:47:00,1.3875,1.3876,1.3875,1.3875,72800000.0
2009-03-12 04:48:00,1.38745,1.3875,1.3872,1.3875,92400000.0
2009-03-12 04:49:00,1.38735,1.38735,1.3871,1.3871,8400000.0
2009-03-12 04:50:00,1.38705,1.38705,1.38705,1.38705,4800000.0
2009-03-12 04:51:00,1.38705,1.3873,1.38705,1.3871,50600000.0
2009-03-12 04:52:00,1.387,1.387,1.387,1.387,9600000.0
2009-03-12 04:53:00,1.38705,1.38705,1.38705,1.38705,1400000.0
2009-03-12 04:54:00,1.3871,1.38715,1.3869,1.38695,18800000.0
2009-03-12 04:55:00,1.3871,1.3871,1.38685,1.38685,25600000.0
2009-03-12 04:56:00,1.38685,1.38695,1.38635,1.3869,84600000.0
2009-03-12 04:57:00,1.38685,1.38685,1.38675,1.38675,7000000.0
2009-03-12 04:58:00,1.3867,1.38705,1.3867,1.387,18000000.0
2009-03-12 04:59:00,1.387,1.38705,1.387,1.38705,7000000.0
2009-03-12 05:00:00,1.387,1.3872,1.38695,1.3872,24200000.0
2009-03-12 05:01:00,1.38715,1.38715,1.38715,1.38715,1400000.0
2009-03-12 05:02:00,1.387,1.387,1.387,1.387,33600000.0
2009-03-12 05:03:00,1.387,1.387,1.387,1.387,9600000.0
2009-03-12 05:04:00,1.38715,1.38715,1.38715,1.38715,7000000.0
2009-03-12 05:05:00,1.38715,1.38715,1.3871,1.3871,2800000.0
2009-03-12 05:06:00,1.3873,1.3873,1.3869,1.38715,19200000.0
2009-03-12 05:07:00,1.3871,1.3871,1.38705,1.3871,8000000.0
2009-03-12 05:08:00,1.38705,1.3871,1.3867,1.38675,34400000.0
2009-03-12 05:09:00,1.38665,1.38685,1.3865,1.38675,35800000.0
2009-03-12 05:10:00,1.3868,1.38685,1.38665,1.38685,34600000.0
2009-03-12 05:11:00,1.38685,1.387,1.38685,1.3869,46400000.0
2009-03-12 05:12:00,1.3869,1.387,1.3869,1.38695,25600000.0
2009-03-12 05:13:00,1.3869,1.387,1.3869,1.3869,9800000.0
2009-03-12 05:14:00,1.3868,1.38705,1.3868,1.387,34000000.0
2009-03-12 05:15:00,1.387,1.38765,1.387,1.3871,281800000.0
2009-03-12 05:16:00,1.3871,1.38715,1.3869,1.38695,75200000.0
2009-03-12 05:17:00,1.387,1.38705,1.38695,1.38695,16800000.0
2009-03-12 05:18:00,1.387,1.38735,1.387,1.3873,62000000.0
2009-03-12 05:19:00,1.3874,1.3876,1.38715,1.3873,25000000.0
2009-03-12 05:20:00,1.3874,1.38755,1.38725,1.38725,19400000.0
2009-03-12 05:21:00,1.38715,1.38775,1.387,1.38775,28000000.0
2009-03-12 05:22:00,1.38815,1.38815,1.3872,1.3881,69000000.0
2009-03-12 05:23:00,1.38815,1.3892,1.3878,1.38855,147300000.0
2009-03-12 05:24:00,1.3885,1.3888,1.38825,1.3886,145200000.0
2009-03-12 05:25:00,1.38865,1.38905,1.3885,1.3888,46200000.0
2009-03-12 05:26:00,1.38885,1.3889,1.38845,1.38865,161300000.0
2009-03-12 05:27:00,1.3889,1.38905,1.3884,1.3886,79800000.0
2009-03-12 05:28:00,1.3886,1.38875,1.3885,1.38865,33800000.0
2009-03-12 05:29:00,1.38865,1.38865,1.3886,1.3886,12600000.0
2009-03-12 05:30:00,1.38865,1.3888,1.38865,1.38865,5600000.0
2009-03-12 05:31:00,1.3885,1.3886,1.38825,1.38845,79200000.0
2009-03-12 05:32:00,1.38845,1.38865,1.3876,1.3878,53000000.0
2009-03-12 05:33:00,1.3878,1.3878,1.3877,1.3877,20800000.0
2009-03-12 05:34:00,1.3879,1.3887,1.38775,1.3887,46400000.0
2009-03-12 05:35:00,1.3887,1.3892,1.3887,1.3892,50000000.0
2009-03-12 05:36:00,1.3893,1.3904,1.3893,1.3904,100200001.0
2009-03-12 05:37:00,1.39035,1.3923,1.39005,1.39185,208000000.0
2009-03-12 05:38:00,1.39185,1.39185,1.3912,1.3915,112000000.0
2009-03-12 05:39:00,1.3914,1.39205,1.39125,1.3916,106200000.0
2009-03-12 05:40:00,1.3917,1.392,1.39025,1.3905,189200000.0
2009-03-12 05:41:00,1.3905,1.39055,1.38875,1.3903,170300000.0
2009-03-12 05:42:00,1.39045,1.391,1.39015,1.39045,133000000.0
2009-03-12 05:43:00,1.3905,1.3907,1.3896,1.3897,176400000.0
2009-03-12 05:44:00,1.3897,1.38995,1.3893,1.3893,47300000.0
2009-03-12 05:45:00,1.3893,1.3894,1.3882,1.389,75400000.0
2009-03-12 05:46:00,1.38895,1.38905,1.3888,1.3888,37400000.0
2009-03-12 05:47:00,1.3888,1.3893,1.3884,1.3891,146600000.0
2009-03-12 05:48:00,1.3891,1.3891,1.38835,1.38855,55600000.0
2009-03-12 05:49:00,1.3886,1.3886,1.38855,1.38855,16200000.0
2009-03-12 05:50:00,1.3884,1.38845,1.38785,1.38785,80600000.0
2009-03-12 05:51:00,1.388,1.388,1.38755,1.38755,137800000.0
2009-03-12 05:52:00,1.3874,1.3876,1.38735,1.3874,52800000.0
2009-03-12 05:53:00,1.3874,1.38765,1.38685,1.3869,186600000.0
2009-03-12 05:54:00,1.387,1.3881,1.38685,1.3878,228600000.0
2009-03-12 05:55:00,1.38775,1.3879,1.387,1.38775,92200000.0
2009-03-12 05:56:00,1.38765,1.38805,1.38765,1.38765,90200000.0
2009-03-12 05:57:00,1.38765,1.38785,1.38715,1.38715,64600000.0
2009-03-12 05:58:00,1.38715,1.38715,1.38655,1.3868,133200000.0
2009-03-12 05:59:00,1.3868,1.3872,1.3867,1.387,277400000.0
2009-03-12 06:00:00,1.38695,1.3875,1.38665,1.38685,254000000.0
2009-03-12 06:01:00,1.3868,1.38695,1.3868,1.38695,49400000.0
2009-03-12 06:02:00,1.38705,1.38705,1.38685,1.3869,25000000.0
2009-03-12 06:03:00,1.3869,1.3873,1.3869,1.38715,153400000.0
2009-03-12 06:04:00,1.387,1.38715,1.387,1.38705,60800000.0
2009-03-12 06:05:00,1.38705,1.38705,1.3869,1.3869,160000000.0
2009-03-12 06:06:00,1.3868,1.3868,1.38635,1.38635,99799999.0
2009-03-12 06:07:00,1.3866,1.3866,1.3866,1.3866,65600000.0
2009-03-12 06:08:00,1.38665,1.38705,1.38665,1.387,37600000.0
2009-03-12 06:09:00,1.387,1.38715,1.3869,1.38695,227600000.0
2009-03-12 06:10:00,1.38695,1.3872,1.38695,1.38715,78800000.0
2009-03-12 06:11:00,1.38715,1.3872,1.3871,1.38715,144400000.0
2009-03-12 06:12:00,1.38715,1.38725,1.38695,1.38705,184000000.0
2009-03-12 06:13:00,1.38705,1.38705,1.387,1.38705,11000000.0
2009-03-12 06:14:00,1.3869,1.38705,1.3869,1.38705,11200000.0
2009-03-12 06:15:00,1.38685,1.38695,1.3867,1.38675,116200000.0
2009-03-12 06:16:00,1.38675,1.38805,1.3867,1.38735,338400000.0
2009-03-12 06:17:00,1.38745,1.38835,1.38745,1.38835,83200000.0
2009-03-12 06:18:00,1.3883,1.3886,1.38695,1.38745,136000000.0
2009-03-12 06:19:00,1.38775,1.38815,1.387,1.3876,73900000.0
2009-03-12 06:20:00,1.38775,1.38845,1.38735,1.38735,156300000.0
2009-03-12 06:21:00,1.38735,1.3878,1.3872,1.3876,31400000.0
2009-03-12 06:22:00,1.3878,1.3878,1.3867,1.38695,88200000.0
2009-03-12 06:23:00,1.38705,1.38805,1.38695,1.38735,97400000.0
2009-03-12 06:24:00,1.38735,1.3879,1.3872,1.3873,90000000.0
2009-03-12 06:25:00,1.3873,1.3878,1.3873,1.3878,73600000.0
2009-03-12 06:26:00,1.38755,1.38795,1.38735,1.3878,55400000.0
2009-03-12 06:27:00,1.38795,1.38945,1.3878,1.3887,122200000.0
2009-03-12 06:28:00,1.38875,1.3891,1.38785,1.3881,92200000.0
2009-03-12 06:29:00,1.38805,1.3881,1.3865,1.3866,112700000.0
2009-03-12 06:30:00,1.3868,1.38735,1.3866,1.38715,49800000.0
2009-03-12 06:31:00,1.38715,1.38735,1.3869,1.3872,185399999.0
2009-03-12 06:32:00,1.3872,1.3872,1.3869,1.3869,47400000.0
2009-03-12 06:33:00,1.387,1.387,1.3866,1.3866,194200000.0
2009-03-12 06:34:00,1.3866,1.387,1.3861,1.3864,361899999.0
2009-03-12 06:35:00,1.38655,1.38785,1.3865,1.3873,199000000.0
2009-03-12 06:36:00,1.3873,1.3873,1.38645,1.38655,170800000.0
2009-03-12 06:37:00,1.38655,1.38685,1.3865,1.3865,95500000.0
2009-03-12 06:38:00,1.38655,1.38695,1.3865,1.3865,32800000.0
2009-03-12 06:39:00,1.38655,1.3869,1.38645,1.3866,56000000.0
2009-03-12 06:40:00,1.3866,1.3866,1.38655,1.3866,59000000.0
2009-03-12 06:41:00,1.38655,1.3866,1.38465,1.38485,345799997.0
2009-03-12 06:42:00,1.38505,1.38655,1.385,1.38625,125800000.0
2009-03-12 06:43:00,1.38625,1.38635,1.38555,1.3857,169300000.0
2009-03-12 06:44:00,1.3856,1.3859,1.38545,1.3855,394700001.0
2009-03-12 06:45:00,1.3855,1.3855,1.38505,1.38525,96700000.0
2009-03-12 06:46:00,1.38525,1.3865,1.38525,1.38625,68400000.0
2009-03-12 06:47:00,1.38625,1.38725,1.38625,1.38665,80800000.0
2009-03-12 06:48:00,1.3866,1.3866,1.3866,1.3866,4800000.0
2009-03-12 06:49:00,1.3866,1.3868,1.3866,1.3868,15800000.0
2009-03-12 06:50:00,1.3868,1.3868,1.3866,1.3866,22400000.0
2009-03-12 06:51:00,1.3866,1.3866,1.3862,1.3862,12800000.0
2009-03-12 06:52:00,1.3862,1.3867,1.3862,1.3866,29200000.0
2009-03-12 06:53:00,1.3866,1.3872,1.3866,1.3872,91000000.0
2009-03-12 06:54:00,1.38705,1.3872,1.38645,1.38645,71000000.0
2009-03-12 06:55:00,1.38645,1.3866,1.386,1.3862,83200000.0
2009-03-12 06:56:00,1.3863,1.3865,1.3862,1.3862,61800000.0
2009-03-12 06:57:00,1.38655,1.38675,1.3863,1.3863,95800000.0
2009-03-12 06:58:00,1.3863,1.3864,1.3863,1.3864,16000000.0
2009-03-12 06:59:00,1.3864,1.3865,1.38635,1.38645,24000000.0
2009-03-12 07:00:00,1.3865,1.38665,1.38635,1.3866,61400000.0
2009-03-12 07:01:00,1.3866,1.38665,1.3864,1.38655,43800000.0
2009-03-12 07:02:00,1.38655,1.38655,1.3861,1.38625,203799999.0
2009-03-12 07:03:00,1.3862,1.3865,1.38615,1.38625,43600000.0
2009-03-12 07:04:00,1.38625,1.38625,1.38615,1.38615,6200000.0
2009-03-12 07:05:00,1.38615,1.3864,1.38615,1.3864,16000000.0
2009-03-12 07:06:00,1.38635,1.3867,1.3863,1.3864,95000000.0
2009-03-12 07:07:00,1.3863,1.38675,1.3863,1.3866,67200000.0
2009-03-12 07:08:00,1.3867,1.3867,1.3867,1.3867,1600000.0
2009-03-12 07:09:00,1.3867,1.3867,1.3866,1.3867,18400000.0
2009-03-12 07:10:00,1.38675,1.38685,1.38665,1.3867,34600000.0
2009-03-12 07:11:00,1.3866,1.38675,1.3866,1.3867,23800000.0
2009-03-12 07:12:00,1.3867,1.3867,1.38665,1.38665,3200000.0
2009-03-12 07:13:00,1.3867,1.3867,1.38665,1.3867,7200000.0
2009-03-12 07:14:00,1.3867,1.38675,1.3867,1.3867,7600000.0
2009-03-12 07:15:00,1.3867,1.38705,1.38665,1.38695,70800000.0
2009-03-12 07:16:00,1.38695,1.38735,1.38695,1.38725,59200000.0
2009-03-12 07:17:00,1.3872,1.3903,1.3872,1.3892,179900000.0
2009-03-12 07:18:00,1.38945,1.3913,1.38885,1.3913,305199998.0
2009-03-12 07:19:00,1.39135,1.39195,1.39115,1.39165,182000000.0
2009-03-12 07:20:00,1.3916,1.39185,1.3916,1.3916,50000000.0
2009-03-12 07:21:00,1.39165,1.3918,1.3916,1.3917,50200000.0
2009-03-12 07:22:00,1.3917,1.3917,1.38985,1.38985,148600000.0
2009-03-12 07:23:00,1.39,1.39,1.3886,1.3888,161000000.0
2009-03-12 07:24:00,1.3888,1.3891,1.38875,1.389,119800000.0
2009-03-12 07:25:00,1.3891,1.3894,1.3891,1.3893,54000000.0
2009-03-12 07:26:00,1.3893,1.38935,1.3893,1.38935,8000000.0
2009-03-12 07:27:00,1.38935,1.3896,1.3893,1.3896,53400000.0
2009-03-12 07:28:00,1.3896,1.39,1.3896,1.39,75200000.0
2009-03-12 07:29:00,1.3899,1.3899,1.3896,1.3896,49400000.0
2009-03-12 07:30:00,1.38955,1.3899,1.38955,1.3899,32000000.0
2009-03-12 07:31:00,1.3899,1.39015,1.3897,1.38975,161700000.0
2009-03-12 07:32:00,1.3897,1.3897,1.38955,1.38955,31200000.0
2009-03-12 07:33:00,1.38955,1.3896,1.38955,1.3896,20600000.0
2009-03-12 07:34:00,1.3896,1.38965,1.3895,1.3895,52800000.0
2009-03-12 07:35:00,1.3895,1.3895,1.38905,1.3893,181200000.0
2009-03-12 07:36:00,1.38925,1.3893,1.3892,1.3893,26200000.0
2009-03-12 07:37:00,1.3893,1.38945,1.3889,1.3893,112800000.0
2009-03-12 07:38:00,1.3892,1.3892,1.38905,1.38905,12800000.0
2009-03-12 07:39:00,1.389,1.3891,1.38895,1.389,103000000.0
2009-03-12 07:40:00,1.38905,1.3893,1.389,1.38905,78400000.0
2009-03-12 07:41:00,1.3889,1.3889,1.38855,1.38855,17000000.0
2009-03-12 07:42:00,1.38835,1.38835,1.3882,1.38835,11200000.0
2009-03-12 07:43:00,1.3882,1.3885,1.3882,1.3885,22400000.0
2009-03-12 07:44:00,1.38845,1.38855,1.3881,1.3881,29800000.0
2009-03-12 07:45:00,1.3882,1.3884,1.3882,1.38825,144800000.0
2009-03-12 07:46:00,1.3882,1.3883,1.3879,1.38825,175200000.0
2009-03-12 07:47:00,1.38825,1.3885,1.388,1.388,28800000.0
2009-03-12 07:48:00,1.38805,1.3882,1.388,1.38805,27600000.0
2009-03-12 07:49:00,1.388,1.388,1.3878,1.38795,46600000.0
2009-03-12 07:50:00,1.38769,1.38792,1.38769,1.3878,451600000.0
2009-03-12 07:51:00,1.3881,1.3884,1.38785,1.3883,34200000.0
2009-03-12 07:52:00,1.38835,1.38835,1.3883,1.38835,9600000.0
2009-03-12 07:53:00,1.3883,1.3883,1.3881,1.38825,64400000.0
2009-03-12 07:54:00,1.3882,1.3883,1.3882,1.3882,145600000.0
2009-03-12 07:55:00,1.3882,1.3882,1.3877,1.38785,86800000.0
2009-03-12 07:56:00,1.38795,1.38825,1.38765,1.38775,100200000.0
2009-03-12 07:57:00,1.38775,1.388,1.3877,1.388,49200000.0
2009-03-12 07:58:00,1.38805,1.3881,1.3878,1.388,33200000.0
2009-03-12 07:59:00,1.388,1.38805,1.3877,1.3877,86900000.0
2009-03-12 08:00:00,1.38765,1.3877,1.38755,1.38755,47600000.0
2009-03-12 08:01:00,1.38755,1.38755,1.38725,1.3873,90400000.0
2009-03-12 08:02:00,1.3873,1.3873,1.3858,1.3859,406999999.0
2009-03-12 08:03:00,1.3859,1.3859,1.3834,1.3834,299500000.0
2009-03-12 08:04:00,1.3835,1.38365,1.38305,1.3835,347800000.0
2009-03-12 08:05:00,1.3836,1.38465,1.38325,1.38445,226699999.0
2009-03-12 08:06:00,1.3845,1.3851,1.3844,1.3848,89800000.0
2009-03-12 08:07:00,1.3848,1.3848,1.38345,1.38415,235200000.0
2009-03-12 08:08:00,1.3841,1.3842,1.38365,1.38415,97400000.0
2009-03-12 08:09:00,1.3842,1.3845,1.38395,1.3845,272000000.0
2009-03-12 08:10:00,1.3845,1.3848,1.3843,1.3847,271600000.0
2009-03-12 08:11:00,1.3847,1.38475,1.38455,1.38475,90000000.0
2009-03-12 08:12:00,1.3848,1.3851,1.3844,1.38495,99400000.0
2009-03-12 08:13:00,1.38495,1.38505,1.3845,1.38455,72100000.0
2009-03-12 08:14:00,1.38445,1.3846,1.38445,1.3846,91400000.0
2009-03-12 08:15:00,1.38465,1.38485,1.3843,1.3848,193588802.0
2009-03-12 08:16:00,1.3847,1.385,1.3847,1.38495,126200000.0
2009-03-12 08:17:00,1.38495,1.38535,1.38495,1.38515,139600000.0
2009-03-12 08:18:00,1.3853,1.3857,1.38515,1.3857,252200000.0
2009-03-12 08:19:00,1.3859,1.3863,1.38555,1.3862,186500000.0
2009-03-12 08:20:00,1.3862,1.3862,1.3855,1.386,92200000.0
2009-03-12 08:21:00,1.38605,1.3862,1.38605,1.3862,22200000.0
2009-03-12 08:22:00,1.38625,1.3866,1.38625,1.3865,213200000.0
2009-03-12 08:23:00,1.38645,1.3865,1.3862,1.3864,101200000.0
2009-03-12 08:24:00,1.3864,1.3865,1.3863,1.3863,35800000.0
2009-03-12 08:25:00,1.38625,1.3863,1.38555,1.3856,134700000.0
2009-03-12 08:26:00,1.385,1.385,1.3841,1.3841,179400000.0
2009-03-12 08:27:00,1.38425,1.3847,1.38415,1.38445,148300000.0
2009-03-12 08:28:00,1.38415,1.3844,1.38405,1.38415,75800000.0
2009-03-12 08:29:00,1.38415,1.38425,1.38405,1.38405,81600000.0
2009-03-12 08:30:00,1.3841,1.3848,1.38405,1.38475,109000000.0
2009-03-12 08:31:00,1.38485,1.38495,1.38435,1.38495,101800000.0
2009-03-12 08:32:00,1.38495,1.3852,1.3845,1.3852,160200000.0
2009-03-12 08:33:00,1.38535,1.3862,1.385,1.3861,159200000.0
2009-03-12 08:34:00,1.3861,1.38615,1.3856,1.3856,329199997.0
2009-03-12 08:35:00,1.3856,1.3858,1.3847,1.38525,147000000.0
2009-03-12 08:36:00,1.38535,1.38555,1.38535,1.38555,38400000.0
2009-03-12 08:37:00,1.3855,1.3855,1.38525,1.38525,66400000.0
2009-03-12 08:38:00,1.38515,1.38515,1.3843,1.38475,212700000.0
2009-03-12 08:39:00,1.3848,1.3848,1.38455,1.3846,120000000.0
2009-03-12 08:40:00,1.38475,1.3849,1.38445,1.3849,163400000.0
2009-03-12 08:41:00,1.3849,1.38505,1.38485,1.385,123200000.0
2009-03-12 08:42:00,1.385,1.385,1.38405,1.3841,362399999.0
2009-03-12 08:43:00,1.38405,1.38405,1.3827,1.38275,738599999.0
2009-03-12 08:44:00,1.38295,1.38355,1.38295,1.38295,334000000.0
2009-03-12 08:45:00,1.38295,1.38305,1.38265,1.38285,392899999.0
2009-03-12 08:46:00,1.3831,1.38325,1.3828,1.3829,360800002.0
2009-03-12 08:47:00,1.3828,1.3845,1.3827,1.3841,362450000.0
2009-03-12 08:48:00,1.3841,1.38425,1.38325,1.38355,261400000.0
2009-03-12 08:49:00,1.38355,1.38395,1.38355,1.38355,104400000.0
2009-03-12 08:50:00,1.3836,1.38385,1.38345,1.38375,125400000.0
2009-03-12 08:51:00,1.38375,1.3843,1.38355,1.3838,253800000.0
2009-03-12 08:52:00,1.3838,1.384,1.38365,1.38385,256200000.0
2009-03-12 08:53:00,1.38385,1.3841,1.38355,1.3836,197600000.0
2009-03-12 08:54:00,1.3839,1.38415,1.38375,1.38405,305500000.0
2009-03-12 08:55:00,1.3841,1.3841,1.3833,1.38345,195200000.0
2009-03-12 08:56:00,1.38355,1.38395,1.383,1.3831,248000000.0
2009-03-12 08:57:00,1.3831,1.38385,1.3829,1.383,261900000.0
2009-03-12 08:58:00,1.383,1.3832,1.38295,1.38305,186200000.0
2009-03-12 08:59:00,1.38305,1.38315,1.38305,1.38315,39200000.0
2009-03-12 09:00:00,1.3831,1.38375,1.3831,1.38355,147000000.0
2009-03-12 09:01:00,1.3835,1.3835,1.38315,1.3834,43400000.0
2009-03-12 09:02:00,1.3834,1.3836,1.3833,1.3836,136200000.0
2009-03-12 09:03:00,1.3836,1.384,1.38355,1.3839,131400000.0
2009-03-12 09:04:00,1.3839,1.3842,1.38385,1.38405,40800000.0
2009-03-12 09:05:00,1.384,1.38445,1.38395,1.38435,29800000.0
2009-03-12 09:06:00,1.3843,1.3843,1.38365,1.3837,126400000.0
2009-03-12 09:07:00,1.3837,1.38395,1.3831,1.3835,177200000.0
2009-03-12 09:08:00,1.38355,1.3836,1.3834,1.3834,83000000.0
2009-03-12 09:09:00,1.3835,1.38465,1.3835,1.3846,73200000.0
2009-03-12 09:10:00,1.38465,1.38475,1.3841,1.38435,194200000.0
2009-03-12 09:11:00,1.38435,1.38435,1.3839,1.38415,122600000.0
2009-03-12 09:12:00,1.38415,1.38455,1.3841,1.3844,190600000.0
2009-03-12 09:13:00,1.38425,1.3848,1.3842,1.38475,148400000.0
2009-03-12 09:14:00,1.3848,1.38615,1.38465,1.3861,147000000.0
2009-03-12 09:15:00,1.386,1.38605,1.3858,1.386,184400000.0
2009-03-12 09:16:00,1.386,1.38615,1.38595,1.386,75200000.0
2009-03-12 09:17:00,1.38595,1.38605,1.3844,1.38495,123700000.0
2009-03-12 09:18:00,1.38495,1.3856,1.38495,1.385,65399999.0
2009-03-12 09:19:00,1.38505,1.38535,1.38495,1.38515,111400000.0
2009-03-12 09:20:00,1.38515,1.38555,1.38485,1.385,154800000.0
2009-03-12 09:21:00,1.3851,1.3854,1.3851,1.3853,88400000.0
2009-03-12 09:22:00,1.3853,1.3854,1.3851,1.38535,49200000.0
2009-03-12 09:23:00,1.3854,1.3854,1.3853,1.3853,16000000.0
2009-03-12 09:24:00,1.38525,1.3859,1.38515,1.3859,41800000.0
2009-03-12 09:25:00,1.38595,1.38695,1.38595,1.38665,260000000.0
2009-03-12 09:26:00,1.3866,1.38685,1.3856,1.3859,154600000.0
2009-03-12 09:27:00,1.38585,1.38665,1.38575,1.3864,106600000.0
2009-03-12 09:28:00,1.38635,1.3866,1.38605,1.38615,120400000.0
2009-03-12 09:29:00,1.38615,1.38655,1.38595,1.38625,153300000.0
2009-03-12 09:30:00,1.3863,1.38655,1.38615,1.3863,122500000.0
2009-03-12 09:31:00,1.38625,1.38725,1.38625,1.3868,206400000.0
2009-03-12 09:32:00,1.3868,1.3868,1.3856,1.3858,155400000.0
2009-03-12 09:33:00,1.38575,1.38585,1.38525,1.38535,154600000.0
2009-03-12 09:34:00,1.38535,1.3855,1.38455,1.3848,411000000.0
2009-03-12 09:35:00,1.38475,1.3849,1.38435,1.3844,184000000.0
2009-03-12 09:36:00,1.3844,1.3845,1.3833,1.3835,369100001.0
2009-03-12 09:37:00,1.3835,1.3835,1.38275,1.38275,269400000.0
2009-03-12 09:38:00,1.38275,1.3837,1.38275,1.3837,135200000.0
2009-03-12 09:39:00,1.3837,1.3842,1.38365,1.3839,302399999.0
2009-03-12 09:40:00,1.38395,1.38425,1.38395,1.38415,214000000.0
2009-03-12 09:41:00,1.3842,1.38445,1.38395,1.38415,140600000.0
2009-03-12 09:42:00,1.3841,1.3841,1.3831,1.3831,327000000.0
2009-03-12 09:43:00,1.38305,1.3832,1.3828,1.3829,223800000.0
2009-03-12 09:44:00,1.38285,1.38295,1.3825,1.3828,571700004.0
2009-03-12 09:45:00,1.38285,1.3833,1.38265,1.383,417700000.0
2009-03-12 09:46:00,1.383,1.38395,1.383,1.38385,326600000.0
2009-03-12 09:47:00,1.38395,1.38415,1.38375,1.3838,346200000.0
2009-03-12 09:48:00,1.3838,1.38405,1.3835,1.3838,383800000.0
2009-03-12 09:49:00,1.3838,1.3839,1.3836,1.3836,122400000.0
2009-03-12 09:50:00,1.3836,1.3836,1.3832,1.3834,67400000.0
2009-03-12 09:51:00,1.3834,1.3843,1.3834,1.38395,278400000.0
2009-03-12 09:52:00,1.38395,1.38395,1.38355,1.38355,157000000.0
2009-03-12 09:53:00,1.38355,1.3837,1.3833,1.3837,202600000.0
2009-03-12 09:54:00,1.38365,1.3851,1.38365,1.3851,334000000.0
2009-03-12 09:55:00,1.38505,1.38505,1.38465,1.38495,632700000.0
2009-03-12 09:56:00,1.3849,1.385,1.38445,1.38465,683000003.0
2009-03-12 09:57:00,1.38465,1.38495,1.3833,1.38355,620200001.0
2009-03-12 09:58:00,1.38355,1.3837,1.38345,1.38345,319200000.0
2009-03-12 09:59:00,1.38345,1.3835,1.3818,1.38295,1033400002.0
2009-03-12 10:00:00,1.38305,1.38305,1.38215,1.38215,523700000.0
2009-03-12 10:01:00,1.38215,1.38215,1.38095,1.38125,540200000.0
2009-03-12 10:02:00,1.38125,1.38175,1.3798,1.37985,584100001.0
2009-03-12 10:03:00,1.37985,1.3811,1.37985,1.38065,458299999.0
2009-03-12 10:04:00,1.3806,1.38075,1.38,1.38005,419600000.0
2009-03-12 10:05:00,1.38005,1.38005,1.3793,1.37945,484499999.0
2009-03-12 10:06:00,1.37945,1.3813,1.37935,1.38105,374600000.0
2009-03-12 10:07:00,1.38105,1.3815,1.38105,1.3815,586799998.0
2009-03-12 10:08:00,1.3815,1.38165,1.38095,1.38105,378400000.0
2009-03-12 10:09:00,1.38105,1.3811,1.3787,1.37885,467200001.0
2009-03-12 10:10:00,1.37885,1.37945,1.37835,1.3793,483599999.0
2009-03-12 10:11:00,1.3793,1.3795,1.37865,1.3787,346500000.0
2009-03-12 10:12:00,1.37865,1.3793,1.37845,1.3793,216000000.0
2009-03-12 10:13:00,1.3795,1.3801,1.37945,1.38,288300000.0
2009-03-12 10:14:00,1.38,1.38,1.3797,1.3799,147400000.0
2009-03-12 10:15:00,1.37985,1.38075,1.37985,1.3799,426900000.0
2009-03-12 10:16:00,1.37985,1.37985,1.3795,1.37955,326200000.0
2009-03-12 10:17:00,1.37955,1.38015,1.37955,1.37965,401800000.0
2009-03-12 10:18:00,1.37965,1.3797,1.3792,1.37935,349800000.0
2009-03-12 10:19:00,1.3793,1.38015,1.37925,1.38005,268800000.0
2009-03-12 10:20:00,1.38015,1.38065,1.3801,1.3803,316199999.0
2009-03-12 10:21:00,1.3803,1.3803,1.3796,1.3797,417899999.0
2009-03-12 10:22:00,1.37965,1.37995,1.37885,1.37885,539200000.0
2009-03-12 10:23:00,1.3789,1.3794,1.37865,1.37925,454300003.0
2009-03-12 10:24:00,1.37955,1.37995,1.37875,1.37875,481900000.0
2009-03-12 10:25:00,1.37875,1.37875,1.3772,1.3775,774199999.0
2009-03-12 10:26:00,1.37755,1.3779,1.3772,1.3779,335099999.0
2009-03-12 10:27:00,1.37785,1.37835,1.3778,1.3783,236000000.0
2009-03-12 10:28:00,1.3783,1.3789,1.37825,1.3789,342199999.0
2009-03-12 10:29:00,1.3789,1.37895,1.37845,1.3787,450800001.0
2009-03-12 10:30:00,1.3787,1.37925,1.3786,1.379,377399999.0
2009-03-12 10:31:00,1.37885,1.37905,1.3781,1.37815,622699998.0
2009-03-12 10:32:00,1.37805,1.3788,1.37805,1.3784,375800000.0
2009-03-12 10:33:00,1.37835,1.37855,1.37815,1.37815,268600000.0
2009-03-12 10:34:00,1.3782,1.3782,1.3764,1.3767,473400000.0
2009-03-12 10:35:00,1.37665,1.37695,1.37625,1.37645,471500000.0
2009-03-12 10:36:00,1.37655,1.3769,1.37585,1.37585,387800000.0
2009-03-12 10:37:00,1.3757,1.37655,1.37555,1.3763,478100000.0
2009-03-12 10:38:00,1.37635,1.3773,1.37625,1.3773,445200000.0
2009-03-12 10:39:00,1.3773,1.3777,1.37695,1.3775,618800000.0
2009-03-12 10:40:00,1.3775,1.3777,1.3775,1.3776,290800000.0
2009-03-12 10:41:00,1.37755,1.3777,1.37745,1.3777,212400000.0
2009-03-12 10:42:00,1.37765,1.37775,1.3759,1.376,510700000.0
2009-03-12 10:43:00,1.37595,1.37635,1.3758,1.37585,497100000.0
2009-03-12 10:44:00,1.37585,1.37585,1.37365,1.37495,624199999.0
2009-03-12 10:45:00,1.37495,1.37565,1.3745,1.37565,553500000.0
2009-03-12 10:46:00,1.37555,1.3761,1.3752,1.3754,285200000.0
2009-03-12 10:47:00,1.37535,1.37535,1.37305,1.37375,620544402.0
2009-03-12 10:48:00,1.37385,1.374,1.3727,1.37275,324444401.0
2009-03-12 10:49:00,1.37275,1.3731,1.3726,1.3728,414444401.0
2009-03-12 10:50:00,1.3728,1.3743,1.3728,1.3739,517900000.0
2009-03-12 10:51:00,1.37385,1.37415,1.3737,1.37405,435800001.0
2009-03-12 10:52:00,1.37405,1.37405,1.37305,1.37365,622000000.0
2009-03-12 10:53:00,1.37365,1.37505,1.37325,1.37505,565600001.0
2009-03-12 10:54:00,1.375,1.3753,1.37455,1.37485,640900001.0
2009-03-12 10:55:00,1.37485,1.37495,1.37435,1.37435,316400000.0
2009-03-12 10:56:00,1.37435,1.3745,1.37405,1.3744,201100000.0
2009-03-12 10:57:00,1.3745,1.3745,1.3741,1.3744,241600000.0
2009-03-12 10:58:00,1.3744,1.3754,1.37425,1.37535,297600000.0
2009-03-12 10:59:00,1.37535,1.3755,1.37435,1.37455,466400001.0
2009-03-12 11:00:00,1.37455,1.37485,1.3745,1.37485,207400000.0
2009-03-12 11:01:00,1.37485,1.37495,1.3732,1.37355,502400000.0
2009-03-12 11:02:00,1.37365,1.37395,1.3733,1.3738,340400000.0
2009-03-12 11:03:00,1.3738,1.37395,1.37305,1.37315,509999999.0
2009-03-12 11:04:00,1.37315,1.37325,1.37275,1.37325,411200004.0
2009-03-12 11:05:00,1.37325,1.3743,1.37315,1.3742,387200001.0
2009-03-12 11:06:00,1.3743,1.37585,1.3743,1.3755,531500000.0
2009-03-12 11:07:00,1.37545,1.3763,1.37535,1.37605,324500000.0
2009-03-12 11:08:00,1.376,1.37655,1.37555,1.37595,317200000.0
2009-03-12 11:09:00,1.37575,1.37585,1.37515,1.3753,326400001.0
2009-03-12 11:10:00,1.37525,1.37715,1.37515,1.3768,334240000.0
2009-03-12 11:11:00,1.3768,1.3768,1.37615,1.37655,386900000.0
2009-03-12 11:12:00,1.37655,1.37665,1.37655,1.3766,47600000.0
2009-03-12 11:13:00,1.3766,1.37765,1.37655,1.37705,375200001.0
2009-03-12 11:14:00,1.37705,1.37765,1.37685,1.37705,382000000.0
2009-03-12 11:15:00,1.377,1.3775,1.3768,1.3773,210200000.0
2009-03-12 11:16:00,1.3773,1.3775,1.377,1.37705,315600000.0
2009-03-12 11:17:00,1.37705,1.37765,1.37705,1.37735,205044401.0
2009-03-12 11:18:00,1.3774,1.37745,1.37705,1.37725,233100000.0
2009-03-12 11:19:00,1.3772,1.3774,1.37715,1.37735,131400000.0
2009-03-12 11:20:00,1.37735,1.37745,1.37705,1.37705,281999998.0
2009-03-12 11:21:00,1.37705,1.3772,1.3766,1.3766,280800000.0
2009-03-12 11:22:00,1.3766,1.3766,1.37635,1.37645,309800000.0
2009-03-12 11:23:00,1.37645,1.37665,1.37625,1.37625,328200000.0
2009-03-12 11:24:00,1.37615,1.37625,1.37575,1.37575,236300000.0
2009-03-12 11:25:00,1.3758,1.376,1.37555,1.3758,210999999.0
2009-03-12 11:26:00,1.37585,1.37645,1.37585,1.37635,147800000.0
2009-03-12 11:27:00,1.37635,1.37695,1.37605,1.3765,312900000.0
2009-03-12 11:28:00,1.3765,1.37685,1.37645,1.37685,70000000.0
2009-03-12 11:29:00,1.3766,1.3769,1.37635,1.37655,279500000.0
2009-03-12 11:30:00,1.3766,1.3769,1.3761,1.3764,281000000.0
2009-03-12 11:31:00,1.37635,1.37645,1.37625,1.3763,156400000.0
2009-03-12 11:32:00,1.3763,1.37645,1.376,1.3763,259900000.0
2009-03-12 11:33:00,1.3763,1.37735,1.3763,1.37715,355600000.0
2009-03-12 11:34:00,1.37715,1.37785,1.37705,1.37785,189600000.0
2009-03-12 11:35:00,1.37785,1.37855,1.3777,1.37835,438100000.0
2009-03-12 11:36:00,1.3784,1.38,1.3783,1.38,468400001.0
2009-03-12 11:37:00,1.38,1.3801,1.378,1.37835,396610001.0
2009-03-12 11:38:00,1.3783,1.3791,1.3781,1.3791,256700000.0
2009-03-12 11:39:00,1.37925,1.37945,1.37875,1.37885,403300000.0
2009-03-12 11:40:00,1.37885,1.3796,1.37885,1.37925,294600001.0
2009-03-12 11:41:00,1.3793,1.3796,1.37895,1.37895,158400000.0
2009-03-12 11:42:00,1.37885,1.3789,1.3778,1.37815,384499999.0
2009-03-12 11:43:00,1.37815,1.37855,1.37795,1.37805,244000000.0
2009-03-12 11:44:00,1.37805,1.3787,1.37785,1.37785,197600000.0
2009-03-12 11:45:00,1.37805,1.37895,1.37745,1.3785,302700000.0
2009-03-12 11:46:00,1.3785,1.379,1.37805,1.3782,494700000.0
2009-03-12 11:47:00,1.37815,1.3782,1.37795,1.37805,143600000.0
2009-03-12 11:48:00,1.3781,1.3782,1.37805,1.37815,164200000.0
2009-03-12 11:49:00,1.37815,1.37815,1.37795,1.37805,284200000.0
2009-03-12 11:50:00,1.378,1.37925,1.378,1.3786,330700000.0
2009-03-12 11:51:00,1.3787,1.3791,1.3787,1.3791,178000000.0
2009-03-12 11:52:00,1.37925,1.37975,1.37925,1.37935,625400001.0
2009-03-12 11:53:00,1.3794,1.37965,1.3792,1.37965,668400004.0
2009-03-12 11:54:00,1.3795,1.3797,1.37945,1.37965,543000001.0
2009-03-12 11:55:00,1.37965,1.37975,1.3789,1.37915,765200002.0
2009-03-12 11:56:00,1.37915,1.3793,1.37875,1.37905,477800001.0
2009-03-12 11:57:00,1.3792,1.37945,1.37885,1.379,307400003.0
2009-03-12 11:58:00,1.37895,1.379,1.37875,1.37895,337800003.0
2009-03-12 11:59:00,1.3789,1.3797,1.3789,1.37945,442400000.0
2009-03-12 12:00:00,1.37945,1.37975,1.37925,1.3797,361699998.0
2009-03-12 12:01:00,1.37975,1.37975,1.37875,1.37895,150344401.0
2009-03-12 12:02:00,1.37905,1.37915,1.37855,1.37855,196800000.0
2009-03-12 12:03:00,1.3786,1.37915,1.3777,1.37905,608400001.0
2009-03-12 12:04:00,1.37905,1.37905,1.378,1.3781,465300000.0
2009-03-12 12:05:00,1.378,1.3782,1.37685,1.37715,499400000.0
2009-03-12 12:06:00,1.37715,1.37765,1.37685,1.37755,434400000.0
2009-03-12 12:07:00,1.37755,1.37785,1.37725,1.37735,388700000.0
2009-03-12 12:08:00,1.37735,1.3787,1.37735,1.3783,296200000.0
2009-03-12 12:09:00,1.3783,1.37855,1.3783,1.37855,70200000.0
2009-03-12 12:10:00,1.37855,1.3788,1.3782,1.37835,443199998.0
2009-03-12 12:11:00,1.37835,1.37835,1.37795,1.3782,293400000.0
2009-03-12 12:12:00,1.3782,1.37835,1.3776,1.37765,404200000.0
2009-03-12 12:13:00,1.3778,1.37785,1.37705,1.37705,501000003.0
2009-03-12 12:14:00,1.37705,1.3782,1.37705,1.3782,533999999.0
2009-03-12 12:15:00,1.37815,1.3784,1.378,1.37805,432000001.0
2009-03-12 12:16:00,1.37805,1.37805,1.3771,1.3778,472000001.0
2009-03-12 12:17:00,1.3778,1.37785,1.3777,1.37785,83400000.0
2009-03-12 12:18:00,1.37795,1.37795,1.3769,1.37725,393100000.0
2009-03-12 12:19:00,1.37725,1.37725,1.3768,1.37705,470100001.0
2009-03-12 12:20:00,1.3771,1.3771,1.37665,1.3767,358899999.0
2009-03-12 12:21:00,1.3767,1.3767,1.37625,1.37645,418299999.0
2009-03-12 12:22:00,1.37645,1.37645,1.37615,1.37645,435800000.0
2009-03-12 12:23:00,1.3765,1.3773,1.3763,1.37705,460499998.0
2009-03-12 12:24:00,1.3771,1.37895,1.37705,1.37815,489600000.0
2009-03-12 12:25:00,1.37815,1.37815,1.3777,1.37775,297000000.0
2009-03-12 12:26:00,1.37775,1.3778,1.37735,1.3778,332500000.0
2009-03-12 12:27:00,1.37765,1.3779,1.37685,1.37685,134400000.0
2009-03-12 12:28:00,1.3768,1.37745,1.3761,1.3771,497000000.0
2009-03-12 12:29:00,1.3771,1.37735,1.37675,1.3771,341000000.0
2009-03-12 12:30:00,1.3771,1.37775,1.3771,1.37715,291800000.0
2009-03-12 12:31:00,1.37715,1.37735,1.37675,1.377,283800000.0
2009-03-12 12:32:00,1.377,1.377,1.3768,1.37685,116900000.0
2009-03-12 12:33:00,1.37685,1.37715,1.3763,1.37645,345300000.0
2009-03-12 12:34:00,1.3766,1.37675,1.37655,1.3766,78400000.0
2009-03-12 12:35:00,1.3766,1.3767,1.37635,1.37645,203800000.0
2009-03-12 12:36:00,1.37645,1.3766,1.37635,1.37645,188000000.0
2009-03-12 12:37:00,1.37645,1.37655,1.376,1.37615,803000002.0
2009-03-12 12:38:00,1.37615,1.3763,1.37615,1.37625,370199999.0
2009-03-12 12:39:00,1.37625,1.37625,1.3761,1.37615,482399998.0
2009-03-12 12:40:00,1.3762,1.37635,1.3761,1.37635,519899998.0
2009-03-12 12:41:00,1.37635,1.37655,1.3761,1.3764,472500001.0
2009-03-12 12:42:00,1.37635,1.37655,1.37625,1.37655,544999995.0
2009-03-12 12:43:00,1.3766,1.3767,1.3766,1.37665,132400000.0
2009-03-12 12:44:00,1.37665,1.3767,1.3766,1.37665,268400000.0
2009-03-12 12:45:00,1.37665,1.377,1.3763,1.3763,320600001.0
2009-03-12 12:46:00,1.3763,1.37655,1.37625,1.37635,406700000.0
2009-03-12 12:47:00,1.37635,1.3764,1.376,1.3762,434599995.0
2009-03-12 12:48:00,1.37605,1.3765,1.37605,1.3763,514200001.0
2009-03-12 12:49:00,1.3763,1.3765,1.3756,1.3757,375200003.0
2009-03-12 12:50:00,1.37575,1.37605,1.37575,1.376,442800002.0
2009-03-12 12:51:00,1.37605,1.3764,1.37605,1.37635,226800000.0
2009-03-12 12:52:00,1.37635,1.3767,1.3763,1.3767,185200000.0
2009-03-12 12:53:00,1.3767,1.37685,1.37665,1.37665,524800001.0
2009-03-12 12:54:00,1.37665,1.3768,1.3765,1.3766,409000000.0
2009-03-12 12:55:00,1.37655,1.37655,1.37615,1.37645,481799999.0
2009-03-12 12:56:00,1.37645,1.37645,1.37625,1.3763,106200000.0
2009-03-12 12:57:00,1.37625,1.37635,1.3761,1.37635,386200000.0
2009-03-12 12:58:00,1.37635,1.37635,1.37615,1.37625,178400000.0
2009-03-12 12:59:00,1.37625,1.3767,1.37625,1.37665,319700000.0
2009-03-12 13:00:00,1.3766,1.3771,1.37645,1.3769,334500000.0
2009-03-12 13:01:00,1.37685,1.3774,1.3768,1.37735,309800000.0
2009-03-12 13:02:00,1.3773,1.3774,1.37605,1.3761,327400000.0
2009-03-12 13:03:00,1.37605,1.37675,1.37605,1.37645,246100000.0
2009-03-12 13:04:00,1.3766,1.3769,1.37505,1.3753,368199999.0
2009-03-12 13:05:00,1.3752,1.37525,1.37495,1.3752,152300000.0
2009-03-12 13:06:00,1.3752,1.3754,1.3752,1.3753,89100000.0
2009-03-12 13:07:00,1.3751,1.3754,1.37395,1.37405,383100000.0
2009-03-12 13:08:00,1.37405,1.37485,1.3739,1.3743,760379997.0
2009-03-12 13:09:00,1.3744,1.375,1.37425,1.37495,324599999.0
2009-03-12 13:10:00,1.3749,1.37515,1.3749,1.37515,120700000.0
2009-03-12 13:11:00,1.37515,1.37525,1.37485,1.3749,328499999.0
2009-03-12 13:12:00,1.3749,1.37505,1.3749,1.375,152700000.0
2009-03-12 13:13:00,1.37505,1.37505,1.3746,1.37465,127600001.0
2009-03-12 13:14:00,1.3747,1.37515,1.3745,1.375,262200002.0
2009-03-12 13:15:00,1.3752,1.37535,1.3749,1.3752,145600000.0
2009-03-12 13:16:00,1.3752,1.3762,1.3752,1.37595,313600001.0
2009-03-12 13:17:00,1.37595,1.37595,1.3757,1.3758,260999999.0
2009-03-12 13:18:00,1.37575,1.3761,1.37535,1.37535,661399999.0
2009-03-12 13:19:00,1.37545,1.37565,1.37545,1.37555,514399999.0
2009-03-12 13:20:00,1.37555,1.37575,1.37545,1.37555,426400002.0
2009-03-12 13:21:00,1.37555,1.3758,1.37545,1.37565,487799997.0
2009-03-12 13:22:00,1.37565,1.37585,1.37555,1.37575,174200000.0
2009-03-12 13:23:00,1.37575,1.3762,1.3756,1.37605,134400000.0
2009-03-12 13:24:00,1.37615,1.37635,1.37605,1.37615,324700002.0
2009-03-12 13:25:00,1.37615,1.37685,1.37615,1.37675,346999999.0
2009-03-12 13:26:00,1.37675,1.37685,1.37655,1.3768,208060000.0
2009-03-12 13:27:00,1.3768,1.37685,1.3761,1.3767,276780000.0
2009-03-12 13:28:00,1.37645,1.3772,1.37635,1.3772,426000001.0
2009-03-12 13:29:00,1.3772,1.37755,1.37715,1.37715,301200000.0
2009-03-12 13:30:00,1.37735,1.37755,1.37715,1.37725,304100000.0
2009-03-12 13:31:00,1.3773,1.37795,1.3773,1.37745,602100000.0
2009-03-12 13:32:00,1.37745,1.37855,1.37745,1.37825,534600002.0
2009-03-12 13:33:00,1.37815,1.3791,1.37815,1.37865,418100002.0
2009-03-12 13:34:00,1.37865,1.37905,1.37825,1.37865,374500001.0
2009-03-12 13:35:00,1.37865,1.37905,1.3785,1.37885,367200000.0
2009-03-12 13:36:00,1.37895,1.37915,1.3782,1.3784,335199997.0
2009-03-12 13:37:00,1.3783,1.3785,1.37825,1.37845,233300000.0
2009-03-12 13:38:00,1.3785,1.3785,1.37805,1.3783,212100000.0
2009-03-12 13:39:00,1.3784,1.37845,1.378,1.378,238400000.0
2009-03-12 13:40:00,1.37805,1.37825,1.37805,1.3782,131800000.0
2009-03-12 13:41:00,1.37815,1.37835,1.3778,1.37835,95600000.0
2009-03-12 13:42:00,1.37825,1.37855,1.37805,1.37815,443599999.0
2009-03-12 13:43:00,1.3782,1.37835,1.3781,1.3782,429200000.0
2009-03-12 13:44:00,1.37815,1.37835,1.37785,1.37805,509599999.0
2009-03-12 13:45:00,1.37795,1.37795,1.3775,1.3776,370000001.0
2009-03-12 13:46:00,1.3776,1.3782,1.3774,1.3782,354200001.0
2009-03-12 13:47:00,1.3782,1.3784,1.37775,1.37775,317600000.0
2009-03-12 13:48:00,1.3778,1.3779,1.3775,1.3777,199800000.0
2009-03-12 13:49:00,1.37765,1.378,1.37755,1.37785,139200000.0
2009-03-12 13:50:00,1.37785,1.3779,1.37775,1.37775,139400000.0
2009-03-12 13:51:00,1.37775,1.3779,1.37775,1.37775,236800000.0
2009-03-12 13:52:00,1.3778,1.3779,1.37765,1.37775,226999999.0
2009-03-12 13:53:00,1.3778,1.3786,1.37725,1.37855,447800000.0
2009-03-12 13:54:00,1.3785,1.3791,1.3783,1.3786,428799999.0
2009-03-12 13:55:00,1.3786,1.3789,1.378,1.37825,284299999.0
2009-03-12 13:56:00,1.3783,1.3788,1.3783,1.37875,198400000.0
2009-03-12 13:57:00,1.37875,1.3796,1.37875,1.37955,399800000.0
2009-03-12 13:58:00,1.3795,1.38055,1.3793,1.3793,629300002.0
2009-03-12 13:59:00,1.3793,1.38025,1.3793,1.37995,814600000.0
2009-03-12 14:00:00,1.38,1.38105,1.38,1.3808,550800000.0
2009-03-12 14:01:00,1.38085,1.38185,1.3807,1.38175,669800001.0
2009-03-12 14:02:00,1.3817,1.3821,1.3813,1.38165,506500000.0
2009-03-12 14:03:00,1.38165,1.38165,1.3806,1.38085,465500000.0
2009-03-12 14:04:00,1.3808,1.38095,1.38065,1.38085,315000000.0
2009-03-12 14:05:00,1.38085,1.3817,1.38085,1.3815,443400000.0
2009-03-12 14:06:00,1.38165,1.38215,1.38095,1.38095,420100000.0
2009-03-12 14:07:00,1.38095,1.38105,1.38055,1.381,328200000.0
2009-03-12 14:08:00,1.381,1.381,1.3808,1.3809,129400000.0
2009-03-12 14:09:00,1.3809,1.381,1.38085,1.3809,718200001.0
2009-03-12 14:10:00,1.3809,1.38135,1.38085,1.3812,286800000.0
2009-03-12 14:11:00,1.3812,1.38225,1.3812,1.38215,368899999.0
2009-03-12 14:12:00,1.3821,1.3821,1.37975,1.37975,602800000.0
2009-03-12 14:13:00,1.37995,1.3814,1.37995,1.3807,340500001.0
2009-03-12 14:14:00,1.3807,1.3809,1.38015,1.3802,375199999.0
2009-03-12 14:15:00,1.3802,1.3805,1.37995,1.38005,532000000.0
2009-03-12 14:16:00,1.37995,1.38005,1.37975,1.37985,351299999.0
2009-03-12 14:17:00,1.37985,1.3804,1.37985,1.38015,362300000.0
2009-03-12 14:18:00,1.38015,1.3803,1.38,1.38015,302000000.0
2009-03-12 14:19:00,1.3802,1.38065,1.38005,1.38065,170000000.0
2009-03-12 14:20:00,1.38065,1.38185,1.38065,1.38185,637799999.0
2009-03-12 14:21:00,1.38185,1.38185,1.3808,1.38105,431800000.0
2009-03-12 14:22:00,1.381,1.3818,1.3809,1.38155,381800000.0
2009-03-12 14:23:00,1.38155,1.38155,1.37975,1.3803,247000000.0
2009-03-12 14:24:00,1.3803,1.38105,1.3801,1.3801,440900001.0
2009-03-12 14:25:00,1.3802,1.3805,1.3802,1.3804,186400000.0
2009-03-12 14:26:00,1.38045,1.3809,1.3804,1.3809,235000000.0
2009-03-12 14:27:00,1.3809,1.3811,1.38045,1.38055,175100000.0
2009-03-12 14:28:00,1.3805,1.3807,1.3804,1.3806,132200000.0
2009-03-12 14:29:00,1.38065,1.3807,1.38035,1.3804,139800000.0
2009-03-12 14:30:00,1.38045,1.38275,1.38045,1.38275,516900000.0
2009-03-12 14:31:00,1.38275,1.3837,1.38265,1.3828,540200000.0
2009-03-12 14:32:00,1.3828,1.3835,1.38265,1.3833,355900000.0
2009-03-12 14:33:00,1.38325,1.3834,1.38245,1.38245,398000000.0
2009-03-12 14:34:00,1.38245,1.3829,1.3821,1.3821,282700000.0
2009-03-12 14:35:00,1.3821,1.3821,1.3813,1.3813,247200000.0
2009-03-12 14:36:00,1.3813,1.38185,1.3813,1.38185,264399998.0
2009-03-12 14:37:00,1.3818,1.38185,1.38165,1.3817,186200000.0
2009-03-12 14:38:00,1.3818,1.38185,1.38105,1.3812,349800000.0
2009-03-12 14:39:00,1.3812,1.3815,1.3808,1.3809,333600000.0
2009-03-12 14:40:00,1.38095,1.38125,1.38095,1.3812,426399999.0
2009-03-12 14:41:00,1.38135,1.3817,1.3808,1.3808,485200003.0
2009-03-12 14:42:00,1.3808,1.38145,1.38065,1.38095,466800000.0
2009-03-12 14:43:00,1.381,1.381,1.38015,1.38015,177400000.0
2009-03-12 14:44:00,1.38015,1.38075,1.37985,1.38045,506500000.0
2009-03-12 14:45:00,1.3804,1.38105,1.3804,1.3807,436400000.0
2009-03-12 14:46:00,1.3806,1.3806,1.38,1.38015,387600000.0
2009-03-12 14:47:00,1.3803,1.38055,1.3796,1.38055,427400000.0
2009-03-12 14:48:00,1.38055,1.38125,1.38045,1.38115,371000000.0
2009-03-12 14:49:00,1.38115,1.38175,1.38115,1.3817,226200000.0
2009-03-12 14:50:00,1.3817,1.382,1.38155,1.38185,435200000.0
2009-03-12 14:51:00,1.38175,1.38255,1.38175,1.3825,426300000.0
2009-03-12 14:52:00,1.38255,1.3829,1.3818,1.38285,375800000.0
2009-03-12 14:53:00,1.3828,1.383,1.38245,1.38295,414199997.0
2009-03-12 14:54:00,1.38295,1.38335,1.38195,1.38195,490800000.0
2009-03-12 14:55:00,1.38195,1.38205,1.38025,1.38045,674700002.0
2009-03-12 14:56:00,1.38045,1.38125,1.38025,1.3807,484900001.0
2009-03-12 14:57:00,1.38075,1.38185,1.38075,1.38155,678600003.0
2009-03-12 14:58:00,1.38155,1.38155,1.38035,1.38035,707000002.0
2009-03-12 14:59:00,1.3804,1.38115,1.3803,1.38055,459499999.0
2009-03-12 15:00:00,1.3806,1.38125,1.37925,1.37925,716499999.0
2009-03-12 15:01:00,1.37925,1.37965,1.37685,1.37685,658300000.0
2009-03-12 15:02:00,1.37685,1.37685,1.37425,1.375,473940000.0
2009-03-12 15:03:00,1.3752,1.37775,1.37515,1.3767,578399997.0
2009-03-12 15:04:00,1.3766,1.37755,1.3752,1.37555,630580000.0
2009-03-12 15:05:00,1.3755,1.37665,1.3755,1.3757,492000000.0
2009-03-12 15:06:00,1.3757,1.37615,1.3754,1.37615,573900000.0
2009-03-12 15:07:00,1.37615,1.3771,1.376,1.376,375400000.0
2009-03-12 15:08:00,1.376,1.37615,1.3746,1.37545,329000000.0
2009-03-12 15:09:00,1.37565,1.3766,1.3755,1.3759,477200000.0
2009-03-12 15:10:00,1.37595,1.3774,1.37585,1.37695,483900000.0
2009-03-12 15:11:00,1.37695,1.377,1.37455,1.37465,680000001.0
2009-03-12 15:12:00,1.37475,1.37585,1.3744,1.37505,609700000.0
2009-03-12 15:13:00,1.3748,1.37525,1.37365,1.3749,676799999.0
2009-03-12 15:14:00,1.37495,1.375,1.37315,1.37325,605299999.0
2009-03-12 15:15:00,1.3733,1.3744,1.3732,1.3736,498000000.0
2009-03-12 15:16:00,1.37355,1.3745,1.3734,1.37385,772199999.0
2009-03-12 15:17:00,1.37385,1.37385,1.37155,1.3726,868200001.0
2009-03-12 15:18:00,1.37255,1.374,1.37255,1.3735,357500000.0
2009-03-12 15:19:00,1.3735,1.375,1.37295,1.37495,263700000.0
2009-03-12 15:20:00,1.37515,1.37555,1.3742,1.3748,341900000.0
2009-03-12 15:21:00,1.3748,1.3763,1.37455,1.3747,441600000.0
2009-03-12 15:22:00,1.3747,1.3757,1.3741,1.3757,349800000.0
2009-03-12 15:23:00,1.37585,1.37595,1.37405,1.37505,398100000.0
2009-03-12 15:24:00,1.37505,1.37545,1.3742,1.37465,561699999.0
2009-03-12 15:25:00,1.3747,1.3765,1.3745,1.37645,397200000.0
2009-03-12 15:26:00,1.3764,1.3771,1.37565,1.3768,461400000.0
2009-03-12 15:27:00,1.3768,1.3768,1.37545,1.37555,366300000.0
2009-03-12 15:28:00,1.37555,1.37655,1.37555,1.37655,538700000.0
2009-03-12 15:29:00,1.3766,1.3768,1.3759,1.37665,409199999.0
2009-03-12 15:30:00,1.37655,1.37745,1.3765,1.37735,486199999.0
2009-03-12 15:31:00,1.3774,1.3774,1.3761,1.37625,647900002.0
2009-03-12 15:32:00,1.3763,1.3778,1.3761,1.37765,400600000.0
2009-03-12 15:33:00,1.37765,1.3778,1.37715,1.3772,513799998.0
2009-03-12 15:34:00,1.3772,1.3774,1.37635,1.37665,781599999.0
2009-03-12 15:35:00,1.37665,1.3771,1.37535,1.37595,394000000.0
2009-03-12 15:36:00,1.37605,1.37685,1.3759,1.37685,371600000.0
2009-03-12 15:37:00,1.37685,1.3773,1.3766,1.37695,279200000.0
2009-03-12 15:38:00,1.37685,1.3775,1.37645,1.3774,201800000.0
2009-03-12 15:39:00,1.37735,1.3775,1.3754,1.37555,522700000.0
2009-03-12 15:40:00,1.37565,1.37615,1.37415,1.37415,699800000.0
2009-03-12 15:41:00,1.37415,1.37475,1.3741,1.37455,459900000.0
2009-03-12 15:42:00,1.37455,1.3752,1.37405,1.37455,482199999.0
2009-03-12 15:43:00,1.37455,1.3751,1.374,1.3741,605000000.0
2009-03-12 15:44:00,1.37405,1.3749,1.374,1.3746,383000000.0
2009-03-12 15:45:00,1.3745,1.37455,1.3731,1.37355,404600000.0
2009-03-12 15:46:00,1.37345,1.3745,1.37305,1.3745,313800000.0
2009-03-12 15:47:00,1.37445,1.3746,1.3739,1.3742,250800000.0
2009-03-12 15:48:00,1.3741,1.3746,1.3739,1.3739,244600000.0
2009-03-12 15:49:00,1.37395,1.3748,1.37365,1.3739,445100000.0
2009-03-12 15:50:00,1.3739,1.3744,1.3732,1.37375,473000000.0
2009-03-12 15:51:00,1.37375,1.3743,1.37275,1.37295,615800000.0
2009-03-12 15:52:00,1.3729,1.3739,1.37275,1.3737,607800000.0
2009-03-12 15:53:00,1.3737,1.3737,1.372,1.37205,427300000.0
2009-03-12 15:54:00,1.372,1.3722,1.3715,1.37165,319000000.0
2009-03-12 15:55:00,1.3717,1.37185,1.37,1.37055,369800001.0
2009-03-12 15:56:00,1.37055,1.3714,1.3702,1.3713,364400000.0
2009-03-12 15:57:00,1.3713,1.37235,1.37105,1.3711,446599999.0
2009-03-12 15:58:00,1.37115,1.37205,1.3708,1.371,369800000.0
2009-03-12 15:59:00,1.37105,1.37165,1.37105,1.3713,178300000.0
2009-03-12 16:00:00,1.3713,1.372,1.37115,1.37185,273000000.0
2009-03-12 16:01:00,1.3718,1.37235,1.37165,1.37185,381300000.0
2009-03-12 16:02:00,1.37185,1.37225,1.37185,1.37185,330400001.0
2009-03-12 16:03:00,1.3719,1.37215,1.37165,1.37195,289600000.0
2009-03-12 16:04:00,1.372,1.37335,1.3717,1.3733,313000000.0
2009-03-12 16:05:00,1.37315,1.37335,1.372,1.3722,448800002.0
2009-03-12 16:06:00,1.37245,1.37275,1.3716,1.3717,375000000.0
2009-03-12 16:07:00,1.3717,1.37275,1.37145,1.37275,669400000.0
2009-03-12 16:08:00,1.3728,1.37365,1.37255,1.37365,577200000.0
2009-03-12 16:09:00,1.37365,1.37455,1.37345,1.3737,555099998.0
2009-03-12 16:10:00,1.37375,1.37385,1.3728,1.37305,698700000.0
2009-03-12 16:11:00,1.37285,1.37365,1.3726,1.37345,595499999.0
2009-03-12 16:12:00,1.37345,1.3748,1.3729,1.3748,439100000.0
2009-03-12 16:13:00,1.3747,1.37515,1.37355,1.3739,455800000.0
2009-03-12 16:14:00,1.37385,1.3751,1.37385,1.3742,518000000.0
2009-03-12 16:15:00,1.3741,1.37515,1.37405,1.3747,589200000.0
2009-03-12 16:16:00,1.3747,1.37475,1.3743,1.3744,335800000.0
2009-03-12 16:17:00,1.37435,1.37485,1.3736,1.3738,455500000.0
2009-03-12 16:18:00,1.37365,1.37415,1.3725,1.3727,531100001.0
2009-03-12 16:19:00,1.3727,1.37335,1.3721,1.3725,305500000.0
2009-03-12 16:20:00,1.3726,1.37265,1.3717,1.3726,337600000.0
2009-03-12 16:21:00,1.3725,1.37285,1.3725,1.37255,253000000.0
2009-03-12 16:22:00,1.3726,1.37275,1.37135,1.37145,247200000.0
2009-03-12 16:23:00,1.3714,1.37265,1.3714,1.37245,421600000.0
2009-03-12 16:24:00,1.37245,1.37285,1.3712,1.3723,442500000.0
2009-03-12 16:25:00,1.3723,1.37255,1.3717,1.3719,569200000.0
2009-03-12 16:26:00,1.3719,1.37225,1.3717,1.37225,648300000.0
2009-03-12 16:27:00,1.3723,1.3733,1.3722,1.3732,805200000.0
2009-03-12 16:28:00,1.3732,1.37415,1.3731,1.37375,533300000.0
2009-03-12 16:29:00,1.37365,1.3741,1.3734,1.3735,462400000.0
2009-03-12 16:30:00,1.3736,1.3741,1.37275,1.3728,534399998.0
2009-03-12 16:31:00,1.3728,1.37285,1.3724,1.37245,458199999.0
2009-03-12 16:32:00,1.3725,1.3728,1.3723,1.37245,526999999.0
2009-03-12 16:33:00,1.3725,1.37265,1.3721,1.37235,526400000.0
2009-03-12 16:34:00,1.37235,1.3727,1.37165,1.3723,489700000.0
2009-03-12 16:35:00,1.37235,1.3731,1.37205,1.37305,730600000.0
2009-03-12 16:36:00,1.37305,1.3735,1.3723,1.37325,569800000.0
2009-03-12 16:37:00,1.37325,1.37345,1.37295,1.3734,638200000.0
2009-03-12 16:38:00,1.3734,1.3747,1.37325,1.374,817600001.0
2009-03-12 16:39:00,1.374,1.3751,1.374,1.3751,349799999.0
2009-03-12 16:40:00,1.3751,1.37565,1.3743,1.3743,618099999.0
2009-03-12 16:41:00,1.3745,1.3747,1.37425,1.37435,519199998.0
2009-03-12 16:42:00,1.37435,1.375,1.3742,1.37485,297800000.0
2009-03-12 16:43:00,1.3751,1.3765,1.3751,1.37615,746199999.0
2009-03-12 16:44:00,1.37645,1.37655,1.3759,1.3762,1503799983.0
2009-03-12 16:45:00,1.37615,1.3762,1.3756,1.3758,399800000.0
2009-03-12 16:46:00,1.3758,1.37615,1.3757,1.37595,307000001.0
2009-03-12 16:47:00,1.3759,1.37665,1.37575,1.37665,481500000.0
2009-03-12 16:48:00,1.37655,1.3768,1.3761,1.3764,628599999.0
2009-03-12 16:49:00,1.3764,1.3769,1.3764,1.37655,441200000.0
2009-03-12 16:50:00,1.3766,1.3781,1.37655,1.37795,658100000.0
2009-03-12 16:51:00,1.37815,1.37815,1.3773,1.3775,608200001.0
2009-03-12 16:52:00,1.3776,1.379,1.3776,1.37845,680400002.0
2009-03-12 16:53:00,1.37855,1.37855,1.37825,1.3783,471900000.0
2009-03-12 16:54:00,1.37835,1.37835,1.37745,1.37765,705000000.0
2009-03-12 16:55:00,1.3776,1.37875,1.3775,1.37855,602099999.0
2009-03-12 16:56:00,1.3785,1.3787,1.37805,1.37865,711799999.0
2009-03-12 16:57:00,1.37865,1.37885,1.3779,1.37795,615800000.0
2009-03-12 16:58:00,1.3779,1.37795,1.3774,1.3774,488600001.0
2009-03-12 16:59:00,1.3775,1.378,1.37735,1.3778,462800002.0
2009-03-12 17:00:00,1.3778,1.3782,1.3771,1.3772,767200001.0
2009-03-12 17:01:00,1.3771,1.3776,1.3771,1.37735,591200000.0
2009-03-12 17:02:00,1.37735,1.3775,1.3768,1.3772,590200004.0
2009-03-12 17:03:00,1.3772,1.3775,1.3771,1.3771,463599999.0
2009-03-12 17:04:00,1.37695,1.3772,1.3769,1.37705,407400000.0
2009-03-12 17:05:00,1.37705,1.37725,1.37685,1.37715,394200000.0
2009-03-12 17:06:00,1.3771,1.3774,1.3767,1.3773,437300000.0
2009-03-12 17:07:00,1.37725,1.3773,1.3767,1.377,548800000.0
2009-03-12 17:08:00,1.377,1.37735,1.3768,1.37735,334000000.0
2009-03-12 17:09:00,1.37745,1.37815,1.37735,1.378,614000000.0
2009-03-12 17:10:00,1.3782,1.37855,1.3777,1.3781,617200001.0
2009-03-12 17:11:00,1.3781,1.37855,1.378,1.378,1245399987.0
2009-03-12 17:12:00,1.378,1.378,1.3777,1.37785,401919999.0
2009-03-12 17:13:00,1.37785,1.3779,1.37765,1.3777,321400000.0
2009-03-12 17:14:00,1.3777,1.37785,1.3773,1.37755,404300000.0
2009-03-12 17:15:00,1.3774,1.37785,1.3773,1.3775,404600000.0
2009-03-12 17:16:00,1.37755,1.37775,1.3773,1.3775,685400001.0
2009-03-12 17:17:00,1.37745,1.37765,1.3772,1.3774,453700000.0
2009-03-12 17:18:00,1.37745,1.3786,1.3774,1.3781,439200001.0
2009-03-12 17:19:00,1.37805,1.3799,1.3779,1.3799,619599999.0
2009-03-12 17:20:00,1.37985,1.3801,1.3794,1.3795,763640000.0
2009-03-12 17:21:00,1.3795,1.3801,1.3794,1.37985,660300002.0
2009-03-12 17:22:00,1.37985,1.3805,1.3798,1.3799,513099999.0
2009-03-12 17:23:00,1.37995,1.38,1.3793,1.3793,423600000.0
2009-03-12 17:24:00,1.3794,1.3799,1.3789,1.37915,564499999.0
2009-03-12 17:25:00,1.37915,1.3792,1.37855,1.37875,620840001.0
2009-03-12 17:26:00,1.3788,1.3792,1.37835,1.3787,506799999.0
2009-03-12 17:27:00,1.37865,1.379,1.37835,1.3788,603400001.0
2009-03-12 17:28:00,1.3788,1.37925,1.37855,1.37865,458040000.0
2009-03-12 17:29:00,1.37865,1.3788,1.37835,1.37855,760400000.0
2009-03-12 17:30:00,1.3786,1.3788,1.3785,1.3785,533699999.0
2009-03-12 17:31:00,1.3785,1.3791,1.37805,1.379,448500000.0
2009-03-12 17:32:00,1.3791,1.3791,1.3783,1.37835,405599999.0
2009-03-12 17:33:00,1.3784,1.3784,1.37805,1.3782,165400000.0
2009-03-12 17:34:00,1.37825,1.3789,1.37825,1.3789,594400000.0
2009-03-12 17:35:00,1.37885,1.3801,1.37885,1.3793,512600000.0
2009-03-12 17:36:00,1.37935,1.38055,1.37935,1.38,547400000.0
2009-03-12 17:37:00,1.3799,1.38055,1.3799,1.38055,693599996.0
2009-03-12 17:38:00,1.3808,1.3825,1.3807,1.3822,459000001.0
2009-03-12 17:39:00,1.38215,1.3826,1.38115,1.3824,298700000.0
2009-03-12 17:40:00,1.38235,1.38305,1.3821,1.38285,161600000.0
2009-03-12 17:41:00,1.38285,1.38285,1.38215,1.38245,280800000.0
2009-03-12 17:42:00,1.38245,1.3826,1.38125,1.3813,325100000.0
2009-03-12 17:43:00,1.38135,1.38205,1.38105,1.38205,323200000.0
2009-03-12 17:44:00,1.3821,1.38265,1.3811,1.3811,340100000.0
2009-03-12 17:45:00,1.38125,1.3821,1.38125,1.38185,321400000.0
2009-03-12 17:46:00,1.38205,1.3824,1.38155,1.38185,266200000.0
2009-03-12 17:47:00,1.3819,1.38195,1.3805,1.381,372000000.0
2009-03-12 17:48:00,1.38105,1.3813,1.38075,1.38085,262300000.0
2009-03-12 17:49:00,1.3809,1.38105,1.37965,1.3798,351400000.0
2009-03-12 17:50:00,1.37975,1.38055,1.37965,1.37995,422300000.0
2009-03-12 17:51:00,1.37995,1.3802,1.3798,1.3799,145960000.0
2009-03-12 17:52:00,1.3799,1.38025,1.37965,1.3802,193000000.0
2009-03-12 17:53:00,1.3802,1.3802,1.3793,1.3796,390000000.0
2009-03-12 17:54:00,1.3797,1.37985,1.37935,1.3795,278799999.0
2009-03-12 17:55:00,1.3795,1.3798,1.3795,1.3796,106399999.0
2009-03-12 17:56:00,1.37965,1.38035,1.37965,1.38015,294600000.0
2009-03-12 17:57:00,1.3801,1.38065,1.37965,1.3799,241700000.0
2009-03-12 17:58:00,1.3799,1.3804,1.37975,1.38015,128000000.0
2009-03-12 17:59:00,1.38025,1.3811,1.3802,1.3808,203400000.0
2009-03-12 18:00:00,1.38095,1.381,1.38055,1.3807,424800000.0
2009-03-12 18:01:00,1.3807,1.38145,1.38055,1.38135,509400000.0
2009-03-12 18:02:00,1.3813,1.38235,1.3812,1.382,355600000.0
2009-03-12 18:03:00,1.382,1.3826,1.3815,1.3816,358399999.0
2009-03-12 18:04:00,1.3816,1.38165,1.3815,1.38155,276800000.0
2009-03-12 18:05:00,1.3816,1.38165,1.3812,1.3812,135400000.0
2009-03-12 18:06:00,1.3812,1.3812,1.38075,1.3808,381200000.0
2009-03-12 18:07:00,1.3808,1.3808,1.38065,1.38075,49000000.0
2009-03-12 18:08:00,1.38075,1.3818,1.38075,1.3818,237800000.0
2009-03-12 18:09:00,1.3818,1.3819,1.3815,1.3816,329800000.0
2009-03-12 18:10:00,1.38155,1.3819,1.38155,1.38155,285800000.0
2009-03-12 18:11:00,1.3815,1.38215,1.3815,1.3821,377200000.0
2009-03-12 18:12:00,1.3821,1.3821,1.38035,1.3808,699399998.0
2009-03-12 18:13:00,1.38075,1.38075,1.38,1.38,435200000.0
2009-03-12 18:14:00,1.3799,1.3799,1.37855,1.37925,318700000.0
2009-03-12 18:15:00,1.3793,1.3801,1.3793,1.38,258100000.0
2009-03-12 18:16:00,1.38,1.38025,1.37955,1.37965,418400000.0
2009-03-12 18:17:00,1.3796,1.3796,1.3791,1.3793,238800000.0
2009-03-12 18:18:00,1.37915,1.3793,1.3791,1.3791,201900000.0
2009-03-12 18:19:00,1.3791,1.3792,1.37845,1.37845,363200000.0
2009-03-12 18:20:00,1.37845,1.3808,1.37845,1.3808,154400000.0
2009-03-12 18:21:00,1.3808,1.381,1.38055,1.38085,268000000.0
2009-03-12 18:22:00,1.3808,1.3809,1.3803,1.3803,176800000.0
2009-03-12 18:23:00,1.3803,1.3803,1.37915,1.38005,264100000.0
2009-03-12 18:24:00,1.38005,1.38005,1.37965,1.37965,183000000.0
2009-03-12 18:25:00,1.37965,1.37975,1.3791,1.3795,291000000.0
2009-03-12 18:26:00,1.37945,1.3802,1.3789,1.37995,260100000.0
2009-03-12 18:27:00,1.38,1.3803,1.37975,1.3798,165800000.0
2009-03-12 18:28:00,1.3798,1.37995,1.3793,1.37955,250800000.0
2009-03-12 18:29:00,1.37955,1.37955,1.37825,1.37855,387900000.0
2009-03-12 18:30:00,1.37855,1.37875,1.37795,1.3781,374800000.0
2009-03-12 18:31:00,1.3781,1.3786,1.378,1.3785,211000000.0
2009-03-12 18:32:00,1.3785,1.3792,1.3782,1.37865,368400000.0
2009-03-12 18:33:00,1.3787,1.3797,1.37835,1.37945,258100000.0
2009-03-12 18:34:00,1.3795,1.3795,1.3788,1.3788,315300000.0
2009-03-12 18:35:00,1.3788,1.3794,1.37875,1.3794,202000000.0
2009-03-12 18:36:00,1.3793,1.37935,1.37895,1.37925,218800000.0
2009-03-12 18:37:00,1.37925,1.38005,1.37925,1.37975,183200000.0
2009-03-12 18:38:00,1.37975,1.3799,1.3792,1.37985,381199999.0
2009-03-12 18:39:00,1.3799,1.38035,1.3797,1.38015,309600000.0
2009-03-12 18:40:00,1.38005,1.38025,1.3798,1.3801,270200000.0
2009-03-12 18:41:00,1.3801,1.3801,1.37945,1.3796,413300000.0
2009-03-12 18:42:00,1.3797,1.3798,1.37945,1.3796,162800000.0
2009-03-12 18:43:00,1.37955,1.37965,1.37935,1.3794,115600000.0
2009-03-12 18:44:00,1.3794,1.3795,1.3793,1.3794,285600000.0
2009-03-12 18:45:00,1.37945,1.37975,1.37945,1.37965,53000000.0
2009-03-12 18:46:00,1.37965,1.3799,1.37945,1.3797,108000000.0
2009-03-12 18:47:00,1.3797,1.3799,1.37965,1.37965,175800000.0
2009-03-12 18:48:00,1.37955,1.3797,1.37945,1.3795,82200000.0
2009-03-12 18:49:00,1.3796,1.3798,1.3795,1.3796,95500000.0
2009-03-12 18:50:00,1.37965,1.37985,1.3796,1.37965,145600000.0
2009-03-12 18:51:00,1.37965,1.3798,1.37955,1.37965,290600000.0
2009-03-12 18:52:00,1.3797,1.38095,1.37965,1.37995,334900000.0
2009-03-12 18:53:00,1.37995,1.38005,1.3795,1.38005,116200000.0
2009-03-12 18:54:00,1.3801,1.3804,1.38005,1.38005,118300000.0
2009-03-12 18:55:00,1.3801,1.38075,1.38005,1.38065,142200000.0
2009-03-12 18:56:00,1.38065,1.3812,1.38065,1.38085,290000000.0
2009-03-12 18:57:00,1.3809,1.3811,1.38075,1.381,251000000.0
2009-03-12 18:58:00,1.38085,1.3811,1.38065,1.381,222200000.0
2009-03-12 18:59:00,1.381,1.381,1.38025,1.3805,201000000.0
2009-03-12 19:00:00,1.3805,1.3812,1.38035,1.38055,249200000.0
2009-03-12 19:01:00,1.3806,1.3807,1.37945,1.38005,253400000.0
2009-03-12 19:02:00,1.38005,1.3828,1.38005,1.3825,277500000.0
2009-03-12 19:03:00,1.3825,1.3844,1.38245,1.3843,295500000.0
2009-03-12 19:04:00,1.3843,1.3843,1.38345,1.3839,240200000.0
2009-03-12 19:05:00,1.38385,1.384,1.38305,1.38325,497800000.0
2009-03-12 19:06:00,1.38315,1.384,1.383,1.3839,206800000.0
2009-03-12 19:07:00,1.38385,1.384,1.38335,1.3836,134400000.0
2009-03-12 19:08:00,1.3836,1.3838,1.38335,1.38375,411800000.0
2009-03-12 19:09:00,1.38375,1.3841,1.3837,1.3839,269200000.0
2009-03-12 19:10:00,1.384,1.3841,1.3837,1.384,390000000.0
2009-03-12 19:11:00,1.38395,1.3844,1.38375,1.3843,463300003.0
2009-03-12 19:12:00,1.38425,1.38455,1.3837,1.3842,220400000.0
2009-03-12 19:13:00,1.3842,1.3842,1.38395,1.384,70400000.0
2009-03-12 19:14:00,1.384,1.384,1.38315,1.3833,182600000.0
2009-03-12 19:15:00,1.38325,1.3836,1.383,1.38355,327000000.0
2009-03-12 19:16:00,1.38365,1.38375,1.3833,1.3833,153100000.0
2009-03-12 19:17:00,1.3833,1.3833,1.38305,1.3831,168800000.0
2009-03-12 19:18:00,1.3831,1.38345,1.3831,1.38335,278000000.0
2009-03-12 19:19:00,1.3834,1.38345,1.38315,1.38345,222800000.0
2009-03-12 19:20:00,1.38345,1.3841,1.38345,1.3841,210200000.0
2009-03-12 19:21:00,1.38415,1.38455,1.38405,1.3844,253800000.0
2009-03-12 19:22:00,1.3844,1.38445,1.38405,1.38415,250400000.0
2009-03-12 19:23:00,1.38415,1.38555,1.38405,1.3853,260200000.0
2009-03-12 19:24:00,1.38535,1.3858,1.38535,1.38565,384300000.0
2009-03-12 19:25:00,1.38565,1.38565,1.38535,1.3856,154000000.0
2009-03-12 19:26:00,1.3856,1.38575,1.38535,1.38545,165600000.0
2009-03-12 19:27:00,1.3855,1.3858,1.38545,1.3856,103600000.0
2009-03-12 19:28:00,1.3856,1.38565,1.38535,1.3854,252200000.0
2009-03-12 19:29:00,1.3854,1.38575,1.3848,1.38575,210500000.0
2009-03-12 19:30:00,1.38575,1.38605,1.38575,1.3859,272700000.0
2009-03-12 19:31:00,1.38595,1.38705,1.3859,1.38705,273000000.0
2009-03-12 19:32:00,1.3871,1.3871,1.38665,1.38675,266200000.0
2009-03-12 19:33:00,1.3868,1.38685,1.38665,1.38675,395199998.0
2009-03-12 19:34:00,1.38675,1.387,1.3866,1.3866,439000000.0
2009-03-12 19:35:00,1.3866,1.3866,1.38605,1.3864,286000000.0
2009-03-12 19:36:00,1.3864,1.38645,1.38635,1.3864,247800000.0
2009-03-12 19:37:00,1.3864,1.3867,1.3864,1.38665,333200000.0
2009-03-12 19:38:00,1.3866,1.38685,1.3866,1.3866,205400000.0
2009-03-12 19:39:00,1.3866,1.387,1.3866,1.3868,473100003.0
2009-03-12 19:40:00,1.3869,1.38715,1.3869,1.38705,294600000.0
2009-03-12 19:41:00,1.38705,1.38775,1.38705,1.38775,567399999.0
2009-03-12 19:42:00,1.3878,1.3885,1.38765,1.3882,354000000.0
2009-03-12 19:43:00,1.3882,1.3882,1.38775,1.38785,446600000.0
2009-03-12 19:44:00,1.38785,1.3884,1.3878,1.3878,292000000.0
2009-03-12 19:45:00,1.3878,1.38795,1.38765,1.3877,231799999.0
2009-03-12 19:46:00,1.3877,1.38805,1.3877,1.38805,280000000.0
2009-03-12 19:47:00,1.3879,1.38795,1.38785,1.38785,76600000.0
2009-03-12 19:48:00,1.38785,1.38805,1.38785,1.38795,143600000.0
2009-03-12 19:49:00,1.38795,1.388,1.3879,1.3879,50600000.0
2009-03-12 19:50:00,1.3879,1.3884,1.3878,1.38815,335200000.0
2009-03-12 19:51:00,1.38815,1.3885,1.38815,1.3884,200000000.0
2009-03-12 19:52:00,1.38845,1.38855,1.3883,1.3883,417400000.0
2009-03-12 19:53:00,1.38835,1.38845,1.38825,1.38825,79000000.0
2009-03-12 19:54:00,1.38825,1.3886,1.38825,1.3886,225000000.0
2009-03-12 19:55:00,1.3886,1.3887,1.3884,1.3886,297600000.0
2009-03-12 19:56:00,1.38855,1.38885,1.38855,1.3887,251600000.0
2009-03-12 19:57:00,1.3887,1.38925,1.3885,1.38925,290400001.0
2009-03-12 19:58:00,1.38925,1.38925,1.389,1.3892,285600000.0
2009-03-12 19:59:00,1.3891,1.38965,1.38895,1.38965,189600000.0
2009-03-12 20:00:00,1.38955,1.38985,1.38955,1.3897,462200002.0
2009-03-12 20:01:00,1.38975,1.3898,1.38955,1.38965,410800000.0
2009-03-12 20:02:00,1.38965,1.3897,1.38945,1.3895,108800000.0
2009-03-12 20:03:00,1.3895,1.3895,1.3886,1.3886,269200000.0
2009-03-12 20:04:00,1.3885,1.3889,1.3885,1.3888,151200000.0
2009-03-12 20:05:00,1.3888,1.3891,1.3884,1.38845,160200000.0
2009-03-12 20:06:00,1.38845,1.3885,1.3881,1.3882,143600000.0
2009-03-12 20:07:00,1.3882,1.3882,1.38765,1.38765,236100000.0
2009-03-12 20:08:00,1.38765,1.3878,1.38755,1.3876,192000000.0
2009-03-12 20:09:00,1.3876,1.3876,1.3872,1.3874,211300000.0
2009-03-12 20:10:00,1.3874,1.3878,1.38715,1.3875,170000000.0
2009-03-12 20:11:00,1.38755,1.38775,1.3872,1.3873,136600000.0
2009-03-12 20:12:00,1.38735,1.3878,1.38735,1.3877,175200000.0
2009-03-12 20:13:00,1.3877,1.3877,1.3875,1.38765,216000000.0
2009-03-12 20:14:00,1.38775,1.3878,1.3876,1.3877,348200000.0
2009-03-12 20:15:00,1.3877,1.3882,1.3877,1.3877,164800000.0
2009-03-12 20:16:00,1.3877,1.38795,1.3876,1.38775,133400000.0
2009-03-12 20:17:00,1.38775,1.3878,1.38755,1.3876,121800000.0
2009-03-12 20:18:00,1.38755,1.38775,1.38755,1.3877,108400000.0
2009-03-12 20:19:00,1.3877,1.388,1.3877,1.3878,152400000.0
2009-03-12 20:20:00,1.3878,1.388,1.38775,1.388,214900000.0
2009-03-12 20:21:00,1.388,1.38805,1.38765,1.3878,230800000.0
2009-03-12 20:22:00,1.38775,1.3879,1.3877,1.38775,229600000.0
2009-03-12 20:23:00,1.3878,1.3878,1.38755,1.3876,169400000.0
2009-03-12 20:24:00,1.3876,1.3877,1.3873,1.3873,108200000.0
2009-03-12 20:25:00,1.38725,1.3874,1.38725,1.3874,113800000.0
2009-03-12 20:26:00,1.3874,1.3875,1.3874,1.38745,68400000.0
2009-03-12 20:27:00,1.38745,1.3875,1.3874,1.3874,68800000.0
2009-03-12 20:28:00,1.3874,1.38775,1.3874,1.3876,140100000.0
2009-03-12 20:29:00,1.3876,1.38765,1.38735,1.38765,106400000.0
2009-03-12 20:30:00,1.3876,1.3877,1.38695,1.38715,192200000.0
2009-03-12 20:31:00,1.3872,1.3874,1.3871,1.3871,108400000.0
2009-03-12 20:32:00,1.38705,1.3872,1.387,1.38705,373800000.0
2009-03-12 20:33:00,1.3872,1.3872,1.38705,1.3871,184400000.0
2009-03-12 20:34:00,1.38715,1.3872,1.3871,1.3872,146400000.0
2009-03-12 20:35:00,1.3872,1.38725,1.3872,1.38725,198200000.0
2009-03-12 20:36:00,1.3873,1.3873,1.3872,1.3872,161600000.0
2009-03-12 20:37:00,1.3872,1.3874,1.3872,1.3874,110200000.0
2009-03-12 20:38:00,1.3874,1.38765,1.3874,1.3876,50000000.0
2009-03-12 20:39:00,1.3876,1.3876,1.3875,1.3876,109800000.0
2009-03-12 20:40:00,1.3876,1.3879,1.3876,1.3878,48000000.0
2009-03-12 20:41:00,1.3878,1.38785,1.3878,1.38785,45400000.0
2009-03-12 20:42:00,1.3879,1.38825,1.3879,1.38825,61000000.0
2009-03-12 20:43:00,1.38825,1.38835,1.388,1.38815,126100000.0
2009-03-12 20:44:00,1.3881,1.3884,1.388,1.3883,195000000.0
2009-03-12 20:45:00,1.3884,1.3893,1.38835,1.3893,300000000.0
2009-03-12 20:46:00,1.38955,1.39045,1.38955,1.3904,421600000.0
2009-03-12 20:47:00,1.3904,1.3908,1.3903,1.39065,102000000.0
2009-03-12 20:48:00,1.39065,1.3907,1.3904,1.39045,97000000.0
2009-03-12 20:49:00,1.3905,1.39075,1.3904,1.39065,139000000.0
2009-03-12 20:50:00,1.3907,1.39095,1.3907,1.39085,129200000.0
2009-03-12 20:51:00,1.3909,1.39145,1.39085,1.39125,143400000.0
2009-03-12 20:52:00,1.3913,1.39135,1.3911,1.39115,51800000.0
2009-03-12 20:53:00,1.39115,1.3915,1.39115,1.3915,58400000.0
2009-03-12 20:54:00,1.39135,1.39135,1.39115,1.39115,118400000.0
2009-03-12 20:55:00,1.39125,1.3918,1.39115,1.39155,189800000.0
2009-03-12 20:56:00,1.39145,1.3916,1.391,1.39155,335400000.0
2009-03-12 20:57:00,1.39155,1.39155,1.39115,1.39115,229600000.0
2009-03-12 20:58:00,1.39115,1.3912,1.39095,1.39105,147800000.0
2009-03-12 20:59:00,1.3912,1.39135,1.39075,1.3908,121600000.0
2009-03-12 21:00:00,1.3908,1.39155,1.39075,1.39125,218200000.0
2009-03-12 21:01:00,1.39125,1.39165,1.3912,1.39165,89200000.0
2009-03-12 21:02:00,1.3917,1.3923,1.3917,1.3918,279000000.0
2009-03-12 21:03:00,1.3918,1.3922,1.3916,1.3916,127000000.0
2009-03-12 21:04:00,1.3916,1.39165,1.39125,1.39125,129200000.0
2009-03-12 21:05:00,1.3912,1.39145,1.391,1.3913,315000000.0
2009-03-12 21:06:00,1.3913,1.3915,1.3913,1.39145,35800000.0
2009-03-12 21:07:00,1.3915,1.39175,1.3912,1.3912,367399999.0
2009-03-12 21:08:00,1.39125,1.39145,1.39105,1.39115,181400000.0
2009-03-12 21:09:00,1.39115,1.3914,1.3911,1.3914,62200000.0
2009-03-12 21:10:00,1.3914,1.3916,1.3914,1.3915,72400000.0
2009-03-12 21:11:00,1.3915,1.39185,1.3914,1.39185,137400000.0
2009-03-12 21:12:00,1.3919,1.3934,1.3919,1.3932,284000000.0
2009-03-12 21:13:00,1.39325,1.3939,1.3932,1.3939,106200000.0
2009-03-12 21:14:00,1.3939,1.3939,1.3931,1.3935,98800000.0
2009-03-12 21:15:00,1.3935,1.3941,1.3935,1.3941,131000000.0
2009-03-12 21:16:00,1.394,1.3945,1.39385,1.3942,241200000.0
2009-03-12 21:17:00,1.3942,1.3947,1.3941,1.39465,185400000.0
2009-03-12 21:18:00,1.3947,1.39475,1.39435,1.39435,214800000.0
2009-03-12 21:19:00,1.3943,1.39445,1.394,1.39425,140104000.0
2009-03-12 21:20:00,1.3943,1.3946,1.394,1.3944,142200000.0
2009-03-12 21:21:00,1.39435,1.39465,1.39425,1.3946,89200000.0
2009-03-12 21:22:00,1.39455,1.3946,1.39425,1.39425,142000000.0
2009-03-12 21:23:00,1.39425,1.3943,1.39405,1.39415,242200000.0
2009-03-12 21:24:00,1.39405,1.39405,1.3938,1.3938,292200000.0
2009-03-12 21:25:00,1.3938,1.39405,1.39315,1.39405,239300000.0
2009-03-12 21:26:00,1.39405,1.3942,1.39355,1.3937,213200000.0
2009-03-12 21:27:00,1.3936,1.3936,1.393,1.39305,102400000.0
2009-03-12 21:28:00,1.393,1.39305,1.39255,1.3928,151400000.0
2009-03-12 21:29:00,1.3929,1.39315,1.39275,1.39315,264200000.0
2009-03-12 21:30:00,1.39305,1.39325,1.3926,1.3926,74600000.0
2009-03-12 21:31:00,1.39265,1.3927,1.3918,1.3919,205000000.0
2009-03-12 21:32:00,1.39195,1.39225,1.3919,1.39215,95200000.0
2009-03-12 21:33:00,1.3922,1.39255,1.392,1.39255,213599999.0
2009-03-12 21:34:00,1.39255,1.3926,1.39205,1.3922,326500000.0
2009-03-12 21:35:00,1.39245,1.39275,1.39155,1.39155,181800000.0
2009-03-12 21:36:00,1.39155,1.3924,1.39155,1.39205,258600000.0
2009-03-12 21:37:00,1.3922,1.3922,1.39165,1.39195,167800000.0
2009-03-12 21:38:00,1.39195,1.3926,1.39195,1.39245,194400001.0
2009-03-12 21:39:00,1.3925,1.3934,1.39235,1.3934,532600000.0
2009-03-12 21:40:00,1.39335,1.394,1.39325,1.3939,241999999.0
2009-03-12 21:41:00,1.39385,1.3941,1.39365,1.3941,222600000.0
2009-03-12 21:42:00,1.39395,1.3944,1.39385,1.3943,318199999.0
2009-03-12 21:43:00,1.3943,1.3943,1.39365,1.3938,191400000.0
2009-03-12 21:44:00,1.3936,1.394,1.39345,1.3939,303800000.0
2009-03-12 21:45:00,1.39395,1.39445,1.3939,1.3943,268200000.0
2009-03-12 21:46:00,1.39425,1.3948,1.39425,1.3946,159600000.0
2009-03-12 21:47:00,1.39455,1.3947,1.3942,1.3944,332000000.0
2009-03-12 21:48:00,1.39435,1.3947,1.3943,1.3946,199400000.0
2009-03-12 21:49:00,1.3946,1.3952,1.39435,1.3945,342000000.0
2009-03-12 21:50:00,1.3946,1.396,1.39455,1.3958,245200000.0
2009-03-12 21:51:00,1.3958,1.3959,1.3955,1.3957,301800000.0
2009-03-12 21:52:00,1.39565,1.3957,1.3946,1.3946,100200000.0
2009-03-12 21:53:00,1.39465,1.3957,1.39455,1.3957,108600000.0
2009-03-12 21:54:00,1.39565,1.3957,1.3946,1.3949,78800000.0
2009-03-12 21:55:00,1.3949,1.3952,1.39485,1.395,126500000.0
2009-03-12 21:56:00,1.3951,1.3951,1.39455,1.3948,218200000.0
2009-03-12 21:57:00,1.3948,1.3949,1.39445,1.3946,111600000.0
2009-03-12 21:58:00,1.3947,1.39485,1.39445,1.39485,217200000.0
2009-03-12 21:59:00,1.39485,1.3951,1.3947,1.39485,135000000.0
2009-03-12 22:00:00,1.39485,1.3953,1.3948,1.3949,116000000.0
2009-03-12 22:01:00,1.39495,1.39495,1.39445,1.39455,143400000.0
2009-03-12 22:02:00,1.3946,1.3948,1.39445,1.3948,215000000.0
2009-03-12 22:03:00,1.3948,1.395,1.3947,1.395,209000000.0
2009-03-12 22:04:00,1.395,1.395,1.3946,1.3946,354400000.0
2009-03-12 22:05:00,1.3946,1.39485,1.39445,1.3947,242800000.0
2009-03-12 22:06:00,1.3946,1.39465,1.39435,1.39435,63800000.0
2009-03-12 22:07:00,1.39435,1.39435,1.39425,1.3943,40800000.0
2009-03-12 22:08:00,1.3943,1.3946,1.3942,1.39425,193800000.0
2009-03-12 22:09:00,1.39425,1.3943,1.3942,1.39425,42000000.0
2009-03-12 22:10:00,1.39425,1.39425,1.3937,1.3937,167000000.0
2009-03-12 22:11:00,1.3938,1.39475,1.3936,1.39455,201200000.0
2009-03-12 22:12:00,1.39455,1.39485,1.39455,1.3948,69600000.0
2009-03-12 22:13:00,1.39485,1.3961,1.3948,1.39605,103400000.0
2009-03-12 22:14:00,1.39605,1.3962,1.39585,1.39585,227400000.0
2009-03-12 22:15:00,1.3959,1.3966,1.3959,1.3961,170000000.0
2009-03-12 22:16:00,1.3961,1.3974,1.3961,1.3972,101000000.0
2009-03-12 22:17:00,1.3972,1.3983,1.39685,1.3972,303599996.0
2009-03-12 22:18:00,1.39725,1.39765,1.39715,1.3972,177600000.0
2009-03-12 22:19:00,1.3973,1.3973,1.39615,1.39645,237800000.0
2009-03-12 22:20:00,1.3965,1.3967,1.3962,1.39655,73200000.0
2009-03-12 22:21:00,1.39655,1.39695,1.3965,1.39665,142000000.0
2009-03-12 22:22:00,1.39665,1.3969,1.3966,1.3969,82400000.0
2009-03-12 22:23:00,1.3969,1.3971,1.39575,1.39685,117200000.0
2009-03-12 22:24:00,1.39685,1.397,1.39675,1.39675,40000000.0
2009-03-12 22:25:00,1.39675,1.3968,1.3967,1.3968,12600000.0
2009-03-12 22:26:00,1.39675,1.39675,1.3964,1.3964,49600000.0
2009-03-12 22:27:00,1.39635,1.39635,1.39585,1.39585,107500000.0
2009-03-12 22:28:00,1.39585,1.39585,1.3949,1.3955,160400000.0
2009-03-12 22:29:00,1.39545,1.39585,1.39505,1.39505,240400000.0
2009-03-12 22:30:00,1.39505,1.39505,1.3942,1.3946,147600000.0
2009-03-12 22:31:00,1.3946,1.3946,1.3942,1.39445,122300000.0
2009-03-12 22:32:00,1.3945,1.39465,1.3942,1.3946,98800000.0
2009-03-12 22:33:00,1.3946,1.39515,1.3946,1.39515,36800000.0
2009-03-12 22:34:00,1.39515,1.39515,1.39465,1.39465,16100000.0
2009-03-12 22:35:00,1.39465,1.39465,1.39465,1.39465,4600000.0
2009-03-12 22:36:00,1.39465,1.39495,1.39455,1.39475,45400000.0
2009-03-12 22:37:00,1.3946,1.39465,1.3946,1.3946,38200000.0
2009-03-12 22:38:00,1.39413,1.39444,1.39413,1.39438,35200000.0
2009-03-12 22:39:00,1.3946,1.3947,1.3946,1.3947,17200000.0
2009-03-12 22:40:00,1.3947,1.3947,1.3946,1.39465,13600000.0
2009-03-12 22:41:00,1.39465,1.39495,1.39465,1.39475,225600000.0
2009-03-12 22:42:00,1.3947,1.39475,1.3947,1.39475,17600000.0
2009-03-12 22:43:00,1.39475,1.39475,1.39415,1.3943,172000000.0
2009-03-12 22:44:00,1.3943,1.3948,1.39415,1.3945,73800000.0
2009-03-12 22:45:00,1.39445,1.3948,1.39425,1.3948,103800000.0
2009-03-12 22:46:00,1.3948,1.3948,1.39445,1.39455,100400000.0
2009-03-12 22:47:00,1.39455,1.39455,1.3944,1.3945,28400000.0
2009-03-12 22:48:00,1.3945,1.3945,1.39395,1.39395,9400000.0
2009-03-12 22:49:00,1.39405,1.39405,1.39405,1.39405,4200000.0
2009-03-12 22:50:00,1.3941,1.39415,1.39405,1.3941,24800000.0
2009-03-12 22:51:00,1.3941,1.3943,1.39405,1.39425,22800000.0
2009-03-12 22:52:00,1.39405,1.3941,1.394,1.394,17100000.0
2009-03-12 22:53:00,1.39405,1.39405,1.39395,1.39395,23800000.0
2009-03-12 22:54:00,1.39395,1.3941,1.39395,1.39395,55600000.0
2009-03-12 22:55:00,1.394,1.394,1.39375,1.39385,117000000.0
2009-03-12 22:56:00,1.39375,1.3938,1.39345,1.39345,220000000.0
2009-03-12 22:57:00,1.39345,1.3937,1.39345,1.3936,48000000.0
2009-03-12 22:58:00,1.39365,1.39395,1.39335,1.3937,73600000.0
2009-03-12 22:59:00,1.3937,1.3939,1.3937,1.3939,9800000.0
2009-03-12 23:00:00,1.3938,1.3941,1.3938,1.3941,11600000.0
2009-03-12 23:01:00,1.39405,1.39405,1.3938,1.3939,18800000.0
2009-03-12 23:02:00,1.39375,1.3939,1.39375,1.3939,4200000.0
2009-03-12 23:03:00,1.39385,1.39385,1.39365,1.3938,23400000.0
2009-03-12 23:04:00,1.39375,1.39375,1.3936,1.39365,17600000.0
2009-03-12 23:05:00,1.39365,1.39365,1.3935,1.3935,8000000.0
2009-03-12 23:06:00,1.3934,1.39345,1.39335,1.39335,15200000.0
2009-03-12 23:07:00,1.3933,1.3933,1.3933,1.3933,4800000.0
2009-03-12 23:08:00,1.3933,1.3933,1.3926,1.39275,97800000.0
2009-03-12 23:09:00,1.3928,1.39285,1.3928,1.39285,12000000.0
2009-03-12 23:10:00,1.39285,1.39285,1.3928,1.39285,31200000.0
2009-03-12 23:11:00,1.39285,1.39335,1.39285,1.39335,11800000.0
2009-03-12 23:12:00,1.39335,1.3934,1.3933,1.3933,8000000.0
2009-03-12 23:13:00,1.39335,1.39335,1.39335,1.39335,1600000.0
2009-03-12 23:14:00,1.39305,1.39335,1.39305,1.39335,10800000.0
2009-03-12 23:15:00,1.39325,1.39355,1.39325,1.3934,25400000.0
2009-03-12 23:16:00,1.39335,1.39365,1.39335,1.39365,56800000.0
2009-03-12 23:17:00,1.3936,1.3938,1.3936,1.3937,21000000.0
2009-03-12 23:18:00,1.3937,1.3937,1.3937,1.3937,2400000.0
2009-03-12 23:19:00,1.39365,1.39375,1.3936,1.3936,12800000.0
2009-03-12 23:20:00,1.3936,1.3936,1.39235,1.39245,32900000.0
2009-03-12 23:21:00,1.3925,1.3934,1.3925,1.3934,30400000.0
2009-03-12 23:22:00,1.39345,1.39345,1.3934,1.3934,3200000.0
2009-03-12 23:23:00,1.3935,1.3935,1.3935,1.3935,1600000.0
2009-03-12 23:24:00,1.39355,1.3938,1.39285,1.3935,47800000.0
2009-03-12 23:25:00,1.39365,1.3938,1.3931,1.39365,30400000.0
2009-03-12 23:26:00,1.3937,1.39375,1.3937,1.39375,3200000.0
2009-03-12 23:27:00,1.39355,1.39355,1.39355,1.39355,8800000.0
2009-03-12 23:28:00,1.39375,1.39375,1.39375,1.39375,1600000.0
2009-03-12 23:29:00,1.3936,1.39385,1.39345,1.39375,29600000.0
2009-03-12 23:30:00,1.39375,1.39385,1.39365,1.3938,18000000.0
2009-03-12 23:31:00,1.3938,1.39425,1.3937,1.39415,68600000.0
2009-03-12 23:32:00,1.39435,1.3944,1.39415,1.39435,34600000.0
2009-03-12 23:33:00,1.39435,1.39445,1.39435,1.39445,12800000.0
2009-03-12 23:34:00,1.39445,1.39475,1.39445,1.39445,37000000.0
2009-03-12 23:35:00,1.39455,1.3946,1.3943,1.3943,28000000.0
2009-03-12 23:36:00,1.39445,1.39465,1.3943,1.39465,38600000.0
2009-03-12 23:37:00,1.39455,1.39465,1.39455,1.39455,8800000.0
2009-03-12 23:38:00,1.3946,1.3946,1.39445,1.39445,36200000.0
2009-03-12 23:39:00,1.3945,1.3945,1.3945,1.3945,1400000.0
2009-03-12 23:40:00,1.39445,1.39445,1.3944,1.39445,38200000.0
2009-03-12 23:41:00,1.39445,1.39445,1.39435,1.3944,72100000.0
2009-03-12 23:42:00,1.3945,1.3945,1.3945,1.3945,4000000.0
2009-03-12 23:43:00,1.3944,1.39445,1.3942,1.3942,48000000.0
2009-03-12 23:44:00,1.3942,1.3942,1.39375,1.39375,29400000.0
2009-03-12 23:45:00,1.39375,1.3939,1.3937,1.39385,48800000.0
2009-03-12 23:46:00,1.39385,1.39385,1.39365,1.39375,69200000.0
2009-03-12 23:47:00,1.39385,1.394,1.39375,1.3939,46400000.0
2009-03-12 23:48:00,1.3939,1.394,1.3937,1.3939,43200000.0
2009-03-12 23:49:00,1.3939,1.39395,1.39365,1.39395,17600000.0
2009-03-12 23:50:00,1.3939,1.3939,1.39375,1.39375,16000000.0
2009-03-12 23:51:00,1.39385,1.3939,1.39385,1.3939,11200000.0
2009-03-12 23:52:00,1.3938,1.3938,1.3938,1.3938,4800000.0
2009-03-12 23:53:00,1.39357,1.39363,1.39352,1.39353,27600000.0
2009-03-12 23:54:00,1.39348,1.39352,1.39345,1.39345,25200000.0
2009-03-12 23:55:00,1.3938,1.39405,1.3938,1.39405,11200000.0
2009-03-12 23:56:00,1.394,1.394,1.3938,1.3938,9600000.0
2009-03-12 23:57:00,1.3938,1.39385,1.3938,1.39385,18800000.0
2009-03-12 23:58:00,1.39385,1.39395,1.3938,1.39395,17600000.0
2009-03-12 23:59:00,1.3938,1.3939,1.3931,1.3931,43800000.0
2009-03-13 00:00:00,1.3931,1.3931,1.39215,1.39215,213100000.0
2009-03-13 00:01:00,1.39215,1.39225,1.3915,1.3916,101200000.0
2009-03-13 00:02:00,1.39155,1.3916,1.3907,1.39115,98000000.0
2009-03-13 00:03:00,1.39115,1.3944,1.39115,1.39285,237800000.0
2009-03-13 00:04:00,1.39295,1.39335,1.39255,1.3932,35400000.0
2009-03-13 00:05:00,1.3934,1.3935,1.39295,1.39345,31800000.0
2009-03-13 00:06:00,1.3934,1.39345,1.39305,1.39325,26600000.0
2009-03-13 00:07:00,1.3933,1.3933,1.39325,1.39325,3200000.0
2009-03-13 00:08:00,1.39315,1.39315,1.39205,1.39275,83400000.0
2009-03-13 00:09:00,1.3928,1.39285,1.3923,1.39275,57600000.0
2009-03-13 00:10:00,1.39275,1.39285,1.39275,1.39275,4400000.0
2009-03-13 00:11:00,1.3927,1.39275,1.3922,1.3925,41200000.0
2009-03-13 00:12:00,1.3924,1.39255,1.39215,1.39215,15400000.0
2009-03-13 00:13:00,1.39235,1.39245,1.39175,1.3919,46600000.0
2009-03-13 00:14:00,1.3917,1.39215,1.3917,1.39215,15600000.0
2009-03-13 00:15:00,1.39215,1.39215,1.39155,1.39155,42600000.0
2009-03-13 00:16:00,1.3919,1.39215,1.39145,1.39205,70800000.0
2009-03-13 00:17:00,1.39205,1.39205,1.39195,1.39195,110400000.0
2009-03-13 00:18:00,1.39195,1.39215,1.3918,1.3918,59200000.0
2009-03-13 00:19:00,1.39155,1.39155,1.39155,1.39155,4800000.0
2009-03-13 00:20:00,1.39155,1.39155,1.39155,1.39155,14400000.0
2009-03-13 00:21:00,1.39175,1.39175,1.39175,1.39175,1600000.0
2009-03-13 00:22:00,1.39165,1.39165,1.39165,1.39165,4800000.0
2009-03-13 00:23:00,1.39165,1.3919,1.39165,1.3917,32000000.0
2009-03-13 00:24:00,1.39185,1.3922,1.39185,1.3922,18800000.0
2009-03-13 00:25:00,1.3922,1.3922,1.3918,1.3918,12800000.0
2009-03-13 00:26:00,1.39167,1.39169,1.39162,1.39163,25200000.0
2009-03-13 00:27:00,1.39165,1.39165,1.39165,1.39165,9600000.0
2009-03-13 00:28:00,1.39165,1.3918,1.39165,1.3918,16000000.0
2009-03-13 00:29:00,1.3918,1.3918,1.39165,1.39165,17600000.0
2009-03-13 00:30:00,1.39165,1.39165,1.39165,1.39165,4800000.0
2009-03-13 00:31:00,1.39165,1.39165,1.39165,1.39165,33600000.0
2009-03-13 00:32:00,1.39165,1.3919,1.3916,1.39185,51200000.0
2009-03-13 00:33:00,1.39185,1.3919,1.3917,1.39185,28600000.0
2009-03-13 00:34:00,1.39195,1.39215,1.3917,1.39205,44400000.0
2009-03-13 00:35:00,1.39195,1.39215,1.39195,1.39215,59000000.0
2009-03-13 00:36:00,1.3921,1.39215,1.3918,1.39185,34400000.0
2009-03-13 00:37:00,1.39185,1.39205,1.3918,1.3918,18600000.0
2009-03-13 00:38:00,1.3916,1.3916,1.3916,1.3916,4800000.0
2009-03-13 00:39:00,1.3916,1.3918,1.3916,1.3918,53800000.0
2009-03-13 00:40:00,1.39175,1.39175,1.3911,1.3911,40600000.0
2009-03-13 00:41:00,1.39105,1.3918,1.39105,1.39175,30400000.0
2009-03-13 00:42:00,1.39175,1.39205,1.39175,1.39205,14400000.0
2009-03-13 00:43:00,1.39205,1.39205,1.3918,1.39185,13600000.0
2009-03-13 00:44:00,1.3918,1.392,1.3918,1.39195,21200000.0
2009-03-13 00:45:00,1.3919,1.392,1.3917,1.39175,31600000.0
2009-03-13 00:46:00,1.39175,1.3918,1.3917,1.39175,56200000.0
2009-03-13 00:47:00,1.3917,1.39175,1.3917,1.39175,8000000.0
2009-03-13 00:48:00,1.3918,1.392,1.39175,1.3918,36600000.0
2009-03-13 00:49:00,1.3918,1.39195,1.3918,1.3918,19800000.0
2009-03-13 00:50:00,1.39195,1.39195,1.3918,1.3919,6400000.0
2009-03-13 00:51:00,1.39205,1.3921,1.39195,1.3921,39600000.0
2009-03-13 00:52:00,1.39215,1.39215,1.39205,1.39205,17600000.0
2009-03-13 00:53:00,1.3921,1.3923,1.3921,1.3923,14400000.0
2009-03-13 00:54:00,1.3923,1.3923,1.39215,1.3922,14400000.0
2009-03-13 00:55:00,1.3922,1.3923,1.39205,1.39205,11200000.0
2009-03-13 00:56:00,1.39183,1.3921,1.39163,1.39197,13000000.0
2009-03-13 00:57:00,1.3921,1.39235,1.39205,1.39225,25600000.0
2009-03-13 00:58:00,1.39215,1.39215,1.39175,1.39175,24400000.0
2009-03-13 00:59:00,1.39175,1.3918,1.3917,1.39175,25400000.0
2009-03-13 01:00:00,1.39175,1.39215,1.3917,1.3921,39400000.0
2009-03-13 01:01:00,1.39205,1.39205,1.3917,1.39175,49600000.0
2009-03-13 01:02:00,1.39175,1.39175,1.3909,1.39145,29600000.0
2009-03-13 01:03:00,1.3914,1.39145,1.39135,1.39135,17600000.0
2009-03-13 01:04:00,1.39125,1.39145,1.39125,1.39145,41200000.0
2009-03-13 01:05:00,1.3914,1.39155,1.3914,1.39145,19200000.0
2009-03-13 01:06:00,1.39145,1.392,1.39145,1.39145,37800000.0
2009-03-13 01:07:00,1.39165,1.39185,1.3912,1.3912,21600000.0
2009-03-13 01:08:00,1.39135,1.39135,1.39135,1.39135,1600000.0
2009-03-13 01:09:00,1.3913,1.3913,1.39125,1.39125,52800000.0
2009-03-13 01:10:00,1.39125,1.39155,1.39125,1.39155,71400000.0
2009-03-13 01:11:00,1.3917,1.3919,1.3915,1.3919,16000000.0
2009-03-13 01:12:00,1.39195,1.3923,1.39185,1.392,20800000.0
2009-03-13 01:13:00,1.392,1.393,1.3919,1.3929,30400000.0
2009-03-13 01:14:00,1.39285,1.39305,1.39285,1.39305,4800000.0
2009-03-13 01:15:00,1.3928,1.3928,1.39225,1.39275,20800000.0
2009-03-13 01:16:00,1.39265,1.39265,1.39205,1.3923,17000000.0
2009-03-13 01:17:00,1.39235,1.39255,1.3923,1.3923,22400000.0
2009-03-13 01:18:00,1.39235,1.39265,1.3923,1.3923,12400000.0
2009-03-13 01:19:00,1.3923,1.39235,1.392,1.39215,31600000.0
2009-03-13 01:20:00,1.3923,1.3923,1.3923,1.3923,1600000.0
2009-03-13 01:21:00,1.39185,1.39235,1.39185,1.39235,83200000.0
2009-03-13 01:22:00,1.39235,1.3924,1.39215,1.3924,72000000.0
2009-03-13 01:23:00,1.3924,1.3933,1.3924,1.3933,22000000.0
2009-03-13 01:24:00,1.39335,1.39375,1.3929,1.3931,31400000.0
2009-03-13 01:25:00,1.39305,1.39325,1.39305,1.39325,129800000.0
2009-03-13 01:26:00,1.39325,1.3934,1.39325,1.3934,12000000.0
2009-03-13 01:27:00,1.3933,1.3934,1.3933,1.39335,10600000.0
2009-03-13 01:28:00,1.39325,1.39325,1.393,1.39305,64000000.0
2009-03-13 01:29:00,1.393,1.393,1.393,1.393,4800000.0
2009-03-13 01:30:00,1.3928,1.39305,1.39185,1.39215,18500000.0
2009-03-13 01:31:00,1.39185,1.39275,1.3918,1.3925,23200000.0
2009-03-13 01:32:00,1.39255,1.39255,1.3925,1.3925,4800000.0
2009-03-13 01:33:00,1.3925,1.3925,1.3921,1.3921,6400000.0
2009-03-13 01:34:00,1.3924,1.3924,1.3921,1.3921,11200000.0
2009-03-13 01:35:00,1.39215,1.39235,1.39215,1.3923,12800000.0
2009-03-13 01:36:00,1.39185,1.39185,1.39185,1.39185,9600000.0
2009-03-13 01:37:00,1.39205,1.3928,1.39205,1.39275,24800000.0
2009-03-13 01:38:00,1.3928,1.39325,1.3924,1.3928,41000000.0
2009-03-13 01:39:00,1.39285,1.39295,1.39265,1.39265,26200000.0
2009-03-13 01:40:00,1.3927,1.3929,1.3926,1.3926,28600000.0
2009-03-13 01:41:00,1.3927,1.3927,1.3927,1.3927,3200000.0
2009-03-13 01:42:00,1.39255,1.39255,1.39255,1.39255,4800000.0
2009-03-13 01:43:00,1.39265,1.39275,1.3926,1.3927,16000000.0
2009-03-13 01:44:00,1.39275,1.39275,1.3927,1.3927,6400000.0
2009-03-13 01:45:00,1.39255,1.39275,1.39255,1.3927,12800000.0
2009-03-13 01:46:00,1.39275,1.39275,1.3927,1.3927,3200000.0
2009-03-13 01:47:00,1.3927,1.3927,1.3926,1.3926,4800000.0
2009-03-13 01:48:00,1.39255,1.3927,1.3925,1.3927,25600000.0
2009-03-13 01:49:00,1.39255,1.39255,1.39255,1.39255,4800000.0
2009-03-13 01:50:00,1.39257,1.39257,1.39245,1.39245,85200000.0
2009-03-13 01:51:00,1.39257,1.39257,1.39242,1.39242,91200000.0
2009-03-13 01:52:00,1.39255,1.39275,1.39255,1.39275,22400000.0
2009-03-13 01:53:00,1.39275,1.3928,1.3926,1.3928,17600000.0
2009-03-13 01:54:00,1.39265,1.39265,1.39265,1.39265,4800000.0
2009-03-13 01:55:00,1.39255,1.39255,1.39245,1.39245,32000000.0
2009-03-13 01:56:00,1.3925,1.39255,1.3922,1.3925,46600000.0
2009-03-13 01:57:00,1.3925,1.39255,1.39245,1.3925,8000000.0
2009-03-13 01:58:00,1.3925,1.39265,1.39245,1.39245,42800000.0
2009-03-13 01:59:00,1.392,1.39225,1.392,1.3921,22400000.0
2009-03-13 02:00:00,1.3921,1.39295,1.3914,1.3918,116600000.0
2009-03-13 02:01:00,1.3918,1.39205,1.3918,1.39205,7400000.0
2009-03-13 02:02:00,1.3921,1.39235,1.39205,1.39235,22400000.0
2009-03-13 02:03:00,1.3924,1.3924,1.392,1.39205,53800000.0
2009-03-13 02:04:00,1.39205,1.39205,1.39205,1.39205,5200000.0
2009-03-13 02:05:00,1.39215,1.3929,1.39215,1.3929,60800000.0
2009-03-13 02:06:00,1.393,1.3933,1.39215,1.39235,72000000.0
2009-03-13 02:07:00,1.39245,1.3926,1.39215,1.39255,43200000.0
2009-03-13 02:08:00,1.39235,1.39295,1.3922,1.3928,115000000.0
2009-03-13 02:09:00,1.3928,1.3928,1.3926,1.39265,43600000.0
2009-03-13 02:10:00,1.3928,1.39285,1.3926,1.39285,96000000.0
2009-03-13 02:11:00,1.393,1.393,1.39265,1.3928,26000000.0
2009-03-13 02:12:00,1.3927,1.39315,1.3927,1.39305,24800000.0
2009-03-13 02:13:00,1.3931,1.3938,1.39305,1.3938,88000000.0
2009-03-13 02:14:00,1.3938,1.39385,1.3936,1.3938,32000000.0
2009-03-13 02:15:00,1.3938,1.3938,1.3937,1.3937,5800000.0
2009-03-13 02:16:00,1.3938,1.3938,1.39355,1.3938,16800000.0
2009-03-13 02:17:00,1.3938,1.3938,1.39345,1.3936,32000000.0
2009-03-13 02:18:00,1.39355,1.39385,1.3935,1.39385,103000000.0
2009-03-13 02:19:00,1.39365,1.39385,1.39365,1.3937,43600000.0
2009-03-13 02:20:00,1.3937,1.3939,1.3937,1.3939,15400000.0
2009-03-13 02:21:00,1.3939,1.3942,1.3939,1.3942,43000000.0
2009-03-13 02:22:00,1.39415,1.3944,1.3941,1.3941,43800000.0
2009-03-13 02:23:00,1.3942,1.3944,1.3942,1.39435,53800000.0
2009-03-13 02:24:00,1.39435,1.39455,1.39435,1.39455,79000000.0
2009-03-13 02:25:00,1.39455,1.3948,1.39455,1.3947,41800000.0
2009-03-13 02:26:00,1.3947,1.3947,1.39435,1.3945,114800000.0
2009-03-13 02:27:00,1.39455,1.39455,1.3943,1.39445,15800000.0
2009-03-13 02:28:00,1.39455,1.39475,1.3944,1.3946,16400000.0
2009-03-13 02:29:00,1.39455,1.39455,1.39435,1.39435,12200000.0
2009-03-13 02:30:00,1.39435,1.3944,1.3942,1.3942,22200000.0
2009-03-13 02:31:00,1.3942,1.3943,1.39415,1.3943,9600000.0
2009-03-13 02:32:00,1.3943,1.3943,1.3943,1.3943,2000000.0
2009-03-13 02:33:00,1.3943,1.3943,1.3938,1.394,25600000.0
2009-03-13 02:34:00,1.3939,1.3941,1.39385,1.3939,37800000.0
2009-03-13 02:35:00,1.39385,1.394,1.3931,1.39375,164600000.0
2009-03-13 02:36:00,1.39375,1.39375,1.39265,1.39285,82400000.0
2009-03-13 02:37:00,1.3931,1.3932,1.39285,1.3932,41400000.0
2009-03-13 02:38:00,1.3932,1.39335,1.39315,1.39335,64000000.0
2009-03-13 02:39:00,1.3933,1.3933,1.3932,1.3932,2600000.0
2009-03-13 02:40:00,1.39335,1.39355,1.3932,1.3934,28800000.0
2009-03-13 02:41:00,1.3935,1.39425,1.3935,1.39425,43000000.0
2009-03-13 02:42:00,1.39425,1.3943,1.394,1.394,27600000.0
2009-03-13 02:43:00,1.39395,1.39395,1.39375,1.39385,28000000.0
2009-03-13 02:44:00,1.39395,1.3942,1.3939,1.3939,60600000.0
2009-03-13 02:45:00,1.39395,1.394,1.39355,1.3936,106100000.0
2009-03-13 02:46:00,1.39355,1.3936,1.3929,1.3936,112800000.0
2009-03-13 02:47:00,1.3936,1.39385,1.39355,1.39385,30400000.0
2009-03-13 02:48:00,1.3938,1.39385,1.3937,1.3937,17200000.0
2009-03-13 02:49:00,1.39375,1.39385,1.3937,1.39385,14400000.0
2009-03-13 02:50:00,1.3938,1.3938,1.3937,1.39375,12600000.0
2009-03-13 02:51:00,1.3937,1.3937,1.3931,1.3936,59200000.0
2009-03-13 02:52:00,1.39345,1.3936,1.393,1.3934,18000000.0
2009-03-13 02:53:00,1.3934,1.3934,1.39315,1.39335,16400000.0
2009-03-13 02:54:00,1.3936,1.3937,1.39315,1.39315,38200000.0
2009-03-13 02:55:00,1.39335,1.3935,1.39335,1.39345,76200000.0
2009-03-13 02:56:00,1.3935,1.3936,1.3934,1.39355,46600000.0
2009-03-13 02:57:00,1.39355,1.3941,1.39355,1.39385,135400000.0
2009-03-13 02:58:00,1.39385,1.3946,1.39385,1.39405,42200000.0
2009-03-13 02:59:00,1.39405,1.39405,1.3937,1.3939,8000000.0
2009-03-13 03:00:00,1.39395,1.3948,1.39395,1.3947,107400000.0
2009-03-13 03:01:00,1.3947,1.3951,1.3946,1.3948,119000000.0
2009-03-13 03:02:00,1.39475,1.3952,1.39455,1.3946,139400000.0
2009-03-13 03:03:00,1.3946,1.39515,1.3946,1.395,26800000.0
2009-03-13 03:04:00,1.39505,1.39545,1.39495,1.3952,31400000.0
2009-03-13 03:05:00,1.39525,1.39535,1.39515,1.39535,9000000.0
2009-03-13 03:06:00,1.3952,1.3953,1.3952,1.39525,24200000.0
2009-03-13 03:07:00,1.3953,1.3953,1.39445,1.39455,86600000.0
2009-03-13 03:08:00,1.39455,1.39455,1.3936,1.39375,31400000.0
2009-03-13 03:09:00,1.3936,1.39425,1.3936,1.39425,20000000.0
2009-03-13 03:10:00,1.3942,1.39455,1.3942,1.3944,22000000.0
2009-03-13 03:11:00,1.39435,1.3944,1.39435,1.3944,10000000.0
2009-03-13 03:12:00,1.39435,1.39445,1.39425,1.3944,19800000.0
2009-03-13 03:13:00,1.39435,1.3944,1.39435,1.39435,12000000.0
2009-03-13 03:14:00,1.3944,1.39455,1.39435,1.39445,43400000.0
2009-03-13 03:15:00,1.3947,1.3948,1.39415,1.39415,249800000.0
2009-03-13 03:16:00,1.3944,1.3945,1.39425,1.39425,61200000.0
2009-03-13 03:17:00,1.39425,1.39425,1.39305,1.3938,342800000.0
2009-03-13 03:18:00,1.39375,1.39375,1.3924,1.3925,209300000.0
2009-03-13 03:19:00,1.39245,1.3925,1.39205,1.3922,121200000.0
2009-03-13 03:20:00,1.3922,1.39285,1.39185,1.3922,149400000.0
2009-03-13 03:21:00,1.39225,1.3924,1.3921,1.39215,58800000.0
2009-03-13 03:22:00,1.39215,1.3924,1.392,1.392,60600000.0
2009-03-13 03:23:00,1.392,1.39235,1.392,1.3922,122200000.0
2009-03-13 03:24:00,1.3922,1.3925,1.3922,1.39245,124700000.0
2009-03-13 03:25:00,1.39245,1.3927,1.3922,1.39225,38600000.0
2009-03-13 03:26:00,1.39225,1.3927,1.39155,1.3919,117000000.0
2009-03-13 03:27:00,1.3919,1.39215,1.39175,1.392,56000000.0
2009-03-13 03:28:00,1.392,1.392,1.39175,1.39195,35000000.0
2009-03-13 03:29:00,1.39195,1.39265,1.39185,1.3922,102000000.0
2009-03-13 03:30:00,1.39225,1.39225,1.3913,1.39165,110200000.0
2009-03-13 03:31:00,1.39165,1.39165,1.39155,1.3916,15200000.0
2009-03-13 03:32:00,1.3916,1.39185,1.3916,1.3916,34400000.0
2009-03-13 03:33:00,1.39155,1.3916,1.39135,1.3915,43800000.0
2009-03-13 03:34:00,1.39145,1.3915,1.3914,1.39145,21000000.0
2009-03-13 03:35:00,1.3914,1.3914,1.39075,1.3908,36200000.0
2009-03-13 03:36:00,1.39085,1.3911,1.39075,1.3909,38000000.0
2009-03-13 03:37:00,1.39095,1.3912,1.39065,1.39105,136000000.0
2009-03-13 03:38:00,1.39105,1.39115,1.39095,1.39095,18800000.0
2009-03-13 03:39:00,1.39095,1.39095,1.39065,1.39075,32600000.0
2009-03-13 03:40:00,1.39085,1.3909,1.39065,1.39065,26000000.0
2009-03-13 03:41:00,1.39065,1.391,1.39065,1.391,55200000.0
2009-03-13 03:42:00,1.391,1.39185,1.3909,1.3917,170800000.0
2009-03-13 03:43:00,1.3917,1.3921,1.3917,1.3919,33200000.0
2009-03-13 03:44:00,1.3919,1.39275,1.3919,1.3927,113400000.0
2009-03-13 03:45:00,1.39265,1.3931,1.39255,1.39295,108800000.0
2009-03-13 03:46:00,1.393,1.39375,1.393,1.39315,83800000.0
2009-03-13 03:47:00,1.39315,1.39315,1.3922,1.3923,68100000.0
2009-03-13 03:48:00,1.3923,1.39285,1.3922,1.39285,25600000.0
2009-03-13 03:49:00,1.3928,1.3928,1.392,1.39205,53800000.0
2009-03-13 03:50:00,1.39215,1.3924,1.39155,1.39165,72100000.0
2009-03-13 03:51:00,1.39165,1.3917,1.3915,1.3917,48200000.0
2009-03-13 03:52:00,1.39165,1.39165,1.39155,1.39165,23200000.0
2009-03-13 03:53:00,1.3917,1.3917,1.3916,1.39165,21200000.0
2009-03-13 03:54:00,1.39165,1.39165,1.3916,1.3916,6200000.0
2009-03-13 03:55:00,1.3916,1.39185,1.3916,1.3918,43200000.0
2009-03-13 03:56:00,1.39165,1.3917,1.39165,1.39165,9800000.0
2009-03-13 03:57:00,1.39165,1.3924,1.39165,1.3924,67000000.0
2009-03-13 03:58:00,1.3924,1.3924,1.39195,1.392,5200000.0
2009-03-13 03:59:00,1.39195,1.3923,1.39195,1.3923,8000000.0
2009-03-13 04:00:00,1.3923,1.3931,1.3923,1.3931,52400000.0
2009-03-13 04:01:00,1.39305,1.3931,1.39235,1.3924,70800000.0
2009-03-13 04:02:00,1.39245,1.393,1.39245,1.39265,65800000.0
2009-03-13 04:03:00,1.3926,1.3927,1.39255,1.39255,16000000.0
2009-03-13 04:04:00,1.39245,1.3927,1.39245,1.39265,36200000.0
2009-03-13 04:05:00,1.3926,1.3926,1.39255,1.3926,14600000.0
2009-03-13 04:06:00,1.3926,1.3926,1.39245,1.39245,15600000.0
2009-03-13 04:07:00,1.39245,1.39245,1.39195,1.39205,55400000.0
2009-03-13 04:08:00,1.39195,1.39215,1.3919,1.3921,13400000.0
2009-03-13 04:09:00,1.3919,1.3919,1.39175,1.3918,30200000.0
2009-03-13 04:10:00,1.39175,1.3918,1.3916,1.39175,27200000.0
2009-03-13 04:11:00,1.39175,1.3918,1.39165,1.39165,7000000.0
2009-03-13 04:12:00,1.3916,1.39165,1.3915,1.3916,57800000.0
2009-03-13 04:13:00,1.3916,1.39175,1.3915,1.39155,53200000.0
2009-03-13 04:14:00,1.3915,1.3917,1.3915,1.39165,25800000.0
2009-03-13 04:15:00,1.39165,1.39175,1.39165,1.39175,22600000.0
2009-03-13 04:16:00,1.39175,1.39175,1.3917,1.3917,14000000.0
2009-03-13 04:17:00,1.3917,1.3917,1.3916,1.3916,9600000.0
2009-03-13 04:18:00,1.39155,1.39155,1.3914,1.3914,80400000.0
2009-03-13 04:19:00,1.3914,1.39155,1.3914,1.3914,124000000.0
2009-03-13 04:20:00,1.3914,1.39155,1.3914,1.3915,103200000.0
2009-03-13 04:21:00,1.3915,1.3916,1.3911,1.3913,63400000.0
2009-03-13 04:22:00,1.3913,1.3914,1.3912,1.3914,18000000.0
2009-03-13 04:23:00,1.3914,1.3914,1.39125,1.3914,12000000.0
2009-03-13 04:24:00,1.3914,1.39155,1.3914,1.3915,18200000.0
2009-03-13 04:25:00,1.39155,1.39155,1.39135,1.3915,10200000.0
2009-03-13 04:26:00,1.3915,1.39155,1.3914,1.39145,12200000.0
2009-03-13 04:27:00,1.3915,1.3915,1.39135,1.3914,31200000.0
2009-03-13 04:28:00,1.39135,1.39225,1.39125,1.3922,69000000.0
2009-03-13 04:29:00,1.39225,1.3923,1.39195,1.3921,48400000.0
2009-03-13 04:30:00,1.39215,1.3923,1.39195,1.3923,47800000.0
2009-03-13 04:31:00,1.39235,1.3926,1.3923,1.39255,25200000.0
2009-03-13 04:32:00,1.3926,1.3926,1.39245,1.3926,13800000.0
2009-03-13 04:33:00,1.39249,1.39269,1.39239,1.3925,53000000.0
2009-03-13 04:34:00,1.3928,1.3929,1.3928,1.3928,14000000.0
2009-03-13 04:35:00,1.39285,1.39295,1.3928,1.3929,29200000.0
2009-03-13 04:36:00,1.3929,1.3929,1.3926,1.3928,12000000.0
2009-03-13 04:37:00,1.3929,1.3929,1.3926,1.39285,19400000.0
2009-03-13 04:38:00,1.3929,1.3929,1.3923,1.39255,41400000.0
2009-03-13 04:39:00,1.39245,1.39245,1.39215,1.39215,25200000.0
2009-03-13 04:40:00,1.3922,1.39225,1.3922,1.3922,5000000.0
2009-03-13 04:41:00,1.3922,1.39225,1.3922,1.3922,3000000.0
2009-03-13 04:42:00,1.3922,1.3925,1.3922,1.3923,12600000.0
2009-03-13 04:43:00,1.3921,1.3921,1.392,1.392,6800000.0
2009-03-13 04:44:00,1.39215,1.3923,1.39215,1.3923,3000000.0
2009-03-13 04:45:00,1.3923,1.3923,1.39215,1.39215,2000000.0
2009-03-13 04:46:00,1.3921,1.39215,1.3921,1.39215,4000000.0
2009-03-13 04:47:00,1.3921,1.3921,1.39205,1.39205,4000000.0
2009-03-13 04:48:00,1.392,1.3926,1.39185,1.3925,46000000.0
2009-03-13 04:49:00,1.3927,1.3927,1.3923,1.3923,36400000.0
2009-03-13 04:50:00,1.39265,1.3929,1.39265,1.39285,13600000.0
2009-03-13 04:51:00,1.3929,1.39345,1.3929,1.39345,17800000.0
2009-03-13 04:52:00,1.39345,1.39345,1.39345,1.39345,2000000.0
2009-03-13 04:53:00,1.39335,1.39335,1.39315,1.39315,17400000.0
2009-03-13 04:54:00,1.39315,1.39355,1.3931,1.39345,27400000.0
2009-03-13 04:55:00,1.39355,1.39355,1.39345,1.39345,6000000.0
2009-03-13 04:56:00,1.3936,1.3936,1.39355,1.3936,13600000.0
2009-03-13 04:57:00,1.39345,1.39345,1.39345,1.39345,14400000.0
2009-03-13 04:58:00,1.3933,1.39345,1.3933,1.39345,9600000.0
2009-03-13 04:59:00,1.39335,1.39335,1.39285,1.39285,15000000.0
2009-03-13 05:00:00,1.39285,1.393,1.39285,1.393,9800000.0
2009-03-13 05:01:00,1.3929,1.3929,1.39285,1.3929,15000000.0
2009-03-13 05:02:00,1.3929,1.3929,1.39285,1.39285,16200000.0
2009-03-13 05:03:00,1.39285,1.3929,1.39285,1.39285,24000000.0
2009-03-13 05:04:00,1.39295,1.393,1.3929,1.393,10800000.0
2009-03-13 05:05:00,1.393,1.3931,1.3929,1.393,37200000.0
2009-03-13 05:06:00,1.393,1.3931,1.39285,1.39285,23200000.0
2009-03-13 05:07:00,1.3929,1.39295,1.39275,1.39285,19800000.0
2009-03-13 05:08:00,1.39285,1.39285,1.39285,1.39285,1000000.0
2009-03-13 05:09:00,1.3928,1.3928,1.3928,1.3928,1000000.0
2009-03-13 05:10:00,1.3927,1.3927,1.39265,1.3927,38400000.0
2009-03-13 05:11:00,1.3927,1.3928,1.3927,1.3927,14200000.0
2009-03-13 05:12:00,1.3928,1.39325,1.3927,1.3932,26000000.0
2009-03-13 05:13:00,1.39325,1.39325,1.393,1.39315,28900000.0
2009-03-13 05:14:00,1.39315,1.3932,1.393,1.39305,63600000.0
2009-03-13 05:15:00,1.3931,1.39315,1.3929,1.39315,18000000.0
2009-03-13 05:16:00,1.3931,1.3932,1.3931,1.39315,43600000.0
2009-03-13 05:17:00,1.39315,1.3932,1.39305,1.3931,63400000.0
2009-03-13 05:18:00,1.39305,1.3931,1.39285,1.39295,36000000.0
2009-03-13 05:19:00,1.3929,1.39295,1.3929,1.3929,3000000.0
2009-03-13 05:20:00,1.39285,1.39285,1.39285,1.39285,2400000.0
2009-03-13 05:21:00,1.3928,1.39295,1.3928,1.39295,10200000.0
2009-03-13 05:22:00,1.3929,1.3929,1.39275,1.3928,29600000.0
2009-03-13 05:23:00,1.39285,1.39285,1.3928,1.3928,8400000.0
2009-03-13 05:24:00,1.39295,1.39295,1.3927,1.3927,38400000.0
2009-03-13 05:25:00,1.3927,1.39285,1.3927,1.39285,17200000.0
2009-03-13 05:26:00,1.3928,1.39285,1.3928,1.39285,29400000.0
2009-03-13 05:27:00,1.3928,1.3929,1.3928,1.3929,13600000.0
2009-03-13 05:28:00,1.39295,1.39345,1.3929,1.39335,95000000.0
2009-03-13 05:29:00,1.39325,1.3935,1.3931,1.3931,70800000.0
2009-03-13 05:30:00,1.3931,1.3937,1.3931,1.39345,40800000.0
2009-03-13 05:31:00,1.39345,1.3935,1.39335,1.39335,19000000.0
2009-03-13 05:32:00,1.3933,1.39345,1.3933,1.3934,6000000.0
2009-03-13 05:33:00,1.39335,1.3936,1.39325,1.39325,9000000.0
2009-03-13 05:34:00,1.39335,1.3934,1.393,1.393,31200000.0
2009-03-13 05:35:00,1.3932,1.39345,1.3931,1.39345,19000000.0
2009-03-13 05:36:00,1.39335,1.3935,1.39325,1.39335,19400000.0
2009-03-13 05:37:00,1.3933,1.39415,1.3933,1.3939,76400000.0
2009-03-13 05:38:00,1.39385,1.39385,1.3928,1.3928,81400000.0
2009-03-13 05:39:00,1.3928,1.3933,1.3928,1.3933,15800000.0
2009-03-13 05:40:00,1.39325,1.39325,1.39305,1.39305,39000000.0
2009-03-13 05:41:00,1.3931,1.3931,1.3926,1.3926,9800000.0
2009-03-13 05:42:00,1.3927,1.3927,1.3927,1.3927,3200000.0
2009-03-13 05:43:00,1.3927,1.3927,1.39265,1.39265,3400000.0
2009-03-13 05:44:00,1.3927,1.3927,1.39265,1.39265,4000000.0
2009-03-13 05:45:00,1.3927,1.3927,1.3926,1.3926,6000000.0
2009-03-13 05:46:00,1.39255,1.3926,1.39175,1.3919,74500000.0
2009-03-13 05:47:00,1.39185,1.3919,1.3917,1.3917,61800000.0
2009-03-13 05:48:00,1.39175,1.3922,1.3917,1.39205,72400000.0
2009-03-13 05:49:00,1.39205,1.39205,1.39195,1.39195,78000000.0
2009-03-13 05:50:00,1.39195,1.39195,1.3919,1.3919,5800000.0
2009-03-13 05:51:00,1.39185,1.39195,1.39185,1.39185,16600000.0
2009-03-13 05:52:00,1.3919,1.3921,1.3919,1.3919,55600000.0
2009-03-13 05:53:00,1.39185,1.3921,1.39185,1.3921,62000000.0
2009-03-13 05:54:00,1.3921,1.39215,1.39165,1.39165,30000000.0
2009-03-13 05:55:00,1.39165,1.39215,1.39165,1.39215,61200000.0
2009-03-13 05:56:00,1.3922,1.3924,1.39215,1.39235,40600000.0
2009-03-13 05:57:00,1.39235,1.39235,1.392,1.392,18400000.0
2009-03-13 05:58:00,1.39195,1.39195,1.3919,1.3919,11000000.0
2009-03-13 05:59:00,1.39215,1.3923,1.39185,1.3919,30000000.0
2009-03-13 06:00:00,1.3918,1.3918,1.39165,1.39165,23000000.0
2009-03-13 06:01:00,1.39165,1.3918,1.3916,1.3916,112000000.0
2009-03-13 06:02:00,1.3916,1.39175,1.3916,1.39165,51000000.0
2009-03-13 06:03:00,1.39165,1.3918,1.39165,1.39175,80600000.0
2009-03-13 06:04:00,1.39165,1.39175,1.39165,1.3917,40200000.0
2009-03-13 06:05:00,1.39175,1.39175,1.39175,1.39175,1000000.0
2009-03-13 06:06:00,1.39175,1.3919,1.3917,1.39175,13000000.0
2009-03-13 06:07:00,1.39185,1.3919,1.39185,1.39185,3000000.0
2009-03-13 06:08:00,1.3917,1.39175,1.3917,1.39175,8800000.0
2009-03-13 06:09:00,1.39175,1.39205,1.39175,1.3918,28800000.0
2009-03-13 06:10:00,1.39175,1.3919,1.39175,1.3919,13000000.0
2009-03-13 06:11:00,1.39185,1.3919,1.3918,1.3919,6000000.0
2009-03-13 06:12:00,1.39185,1.39185,1.39175,1.39185,13000000.0
2009-03-13 06:13:00,1.39175,1.39195,1.39175,1.39195,10000000.0
2009-03-13 06:14:00,1.39205,1.3921,1.39205,1.3921,8600000.0
2009-03-13 06:15:00,1.3921,1.3922,1.3921,1.39215,8600000.0
2009-03-13 06:16:00,1.3921,1.39225,1.3921,1.3921,35200000.0
2009-03-13 06:17:00,1.3921,1.3925,1.3921,1.3925,59600000.0
2009-03-13 06:18:00,1.3925,1.3925,1.3924,1.3924,15200000.0
2009-03-13 06:19:00,1.39245,1.39245,1.39245,1.39245,14400000.0
2009-03-13 06:20:00,1.3924,1.3924,1.3924,1.3924,9600000.0
2009-03-13 06:21:00,1.39245,1.39245,1.39245,1.39245,10400000.0
2009-03-13 06:22:00,1.3924,1.39245,1.392,1.39205,41400000.0
2009-03-13 06:23:00,1.392,1.39205,1.39165,1.39175,22400000.0
2009-03-13 06:24:00,1.3918,1.39215,1.3918,1.39205,16600000.0
2009-03-13 06:25:00,1.3921,1.3922,1.3921,1.3922,3000000.0
2009-03-13 06:26:00,1.39205,1.39205,1.39205,1.39205,19200000.0
2009-03-13 06:27:00,1.39205,1.3922,1.39205,1.3922,13200000.0
2009-03-13 06:28:00,1.39215,1.3923,1.39205,1.3923,19800000.0
2009-03-13 06:29:00,1.39225,1.39235,1.39225,1.3923,32400000.0
2009-03-13 06:30:00,1.3923,1.3923,1.3919,1.3919,218600000.0
2009-03-13 06:31:00,1.3919,1.3919,1.3906,1.39065,236900000.0
2009-03-13 06:32:00,1.39065,1.39085,1.39065,1.39075,55800000.0
2009-03-13 06:33:00,1.3907,1.3908,1.3907,1.3907,92800000.0
2009-03-13 06:34:00,1.3907,1.3907,1.39055,1.3906,101500000.0
2009-03-13 06:35:00,1.3906,1.3907,1.3906,1.3907,40800000.0
2009-03-13 06:36:00,1.39065,1.3908,1.3906,1.3906,153800000.0
2009-03-13 06:37:00,1.3906,1.3906,1.39045,1.39045,116000000.0
2009-03-13 06:38:00,1.39045,1.3905,1.39045,1.3905,14000000.0
2009-03-13 06:39:00,1.39055,1.3908,1.3902,1.3902,17000000.0
2009-03-13 06:40:00,1.3902,1.39065,1.3898,1.3898,113800000.0
2009-03-13 06:41:00,1.3898,1.39,1.3897,1.38985,57600000.0
2009-03-13 06:42:00,1.3898,1.38985,1.3896,1.38965,115000000.0
2009-03-13 06:43:00,1.3896,1.38975,1.3895,1.3897,41200000.0
2009-03-13 06:44:00,1.3897,1.39015,1.3897,1.39015,31200000.0
2009-03-13 06:45:00,1.3901,1.39025,1.3901,1.3902,51200000.0
2009-03-13 06:46:00,1.39015,1.3903,1.39015,1.3903,43600000.0
2009-03-13 06:47:00,1.3903,1.39035,1.39025,1.39025,16000000.0
2009-03-13 06:48:00,1.3902,1.3902,1.3902,1.3902,20000000.0
2009-03-13 06:49:00,1.3902,1.3902,1.3901,1.3901,81200000.0
2009-03-13 06:50:00,1.39005,1.39015,1.39,1.3901,35600000.0
2009-03-13 06:51:00,1.3901,1.3901,1.38975,1.3898,97700000.0
2009-03-13 06:52:00,1.3898,1.3898,1.3895,1.38955,97000000.0
2009-03-13 06:53:00,1.3896,1.38985,1.38955,1.3896,15600000.0
2009-03-13 06:54:00,1.3896,1.38985,1.3896,1.38965,8000000.0
2009-03-13 06:55:00,1.38975,1.39005,1.38975,1.38995,18000000.0
2009-03-13 06:56:00,1.3901,1.3904,1.38995,1.3901,18000000.0
2009-03-13 06:57:00,1.3902,1.3903,1.3902,1.3903,12000000.0
2009-03-13 06:58:00,1.3902,1.3905,1.3902,1.3902,12200000.0
2009-03-13 06:59:00,1.3908,1.3909,1.3907,1.3909,18400000.0
2009-03-13 07:00:00,1.39085,1.3911,1.3908,1.39095,35600000.0
2009-03-13 07:01:00,1.39095,1.39095,1.39085,1.39085,58400000.0
2009-03-13 07:02:00,1.39085,1.39085,1.39025,1.39045,191800000.0
2009-03-13 07:03:00,1.3906,1.391,1.3906,1.3907,51000000.0
2009-03-13 07:04:00,1.39065,1.3908,1.3906,1.39065,149800000.0
2009-03-13 07:05:00,1.3907,1.3907,1.39045,1.3905,69000000.0
2009-03-13 07:06:00,1.39055,1.3907,1.3905,1.3907,25800000.0
2009-03-13 07:07:00,1.39055,1.3906,1.38975,1.38975,102200000.0
2009-03-13 07:08:00,1.38995,1.39005,1.38985,1.38985,5000000.0
2009-03-13 07:09:00,1.39,1.39,1.38985,1.38985,13200000.0
2009-03-13 07:10:00,1.3899,1.3901,1.38955,1.38985,20400000.0
2009-03-13 07:11:00,1.39015,1.3903,1.39015,1.3902,6200000.0
2009-03-13 07:12:00,1.39015,1.39015,1.38965,1.3899,20200000.0
2009-03-13 07:13:00,1.38955,1.38955,1.38955,1.38955,2200000.0
2009-03-13 07:14:00,1.38965,1.38965,1.38935,1.38935,33500000.0
2009-03-13 07:15:00,1.3894,1.3894,1.3886,1.3886,89200000.0
2009-03-13 07:16:00,1.3886,1.3886,1.3881,1.3881,61600000.0
2009-03-13 07:17:00,1.3877,1.3878,1.3877,1.3878,53000000.0
2009-03-13 07:18:00,1.38805,1.3883,1.38805,1.38815,49800000.0
2009-03-13 07:19:00,1.3883,1.3888,1.38815,1.3884,133200000.0
2009-03-13 07:20:00,1.38835,1.38895,1.3883,1.38895,55200000.0
2009-03-13 07:21:00,1.3889,1.38925,1.38855,1.3888,57000000.0
2009-03-13 07:22:00,1.3889,1.3889,1.3888,1.3889,18000000.0
2009-03-13 07:23:00,1.3888,1.3889,1.3888,1.3889,11000000.0
2009-03-13 07:24:00,1.38885,1.3889,1.38875,1.38875,11000000.0
2009-03-13 07:25:00,1.38875,1.38875,1.3882,1.38835,40400000.0
2009-03-13 07:26:00,1.3884,1.38855,1.38835,1.38845,33400000.0
2009-03-13 07:27:00,1.3884,1.3885,1.38835,1.38845,15000000.0
2009-03-13 07:28:00,1.38845,1.3886,1.3884,1.3884,20000000.0
2009-03-13 07:29:00,1.3884,1.3885,1.3883,1.3885,16000000.0
2009-03-13 07:30:00,1.38855,1.3887,1.38855,1.3887,15000000.0
2009-03-13 07:31:00,1.38875,1.38895,1.3886,1.3888,40000000.0
2009-03-13 07:32:00,1.3888,1.3888,1.38855,1.3887,15000000.0
2009-03-13 07:33:00,1.38875,1.38895,1.3885,1.38875,31000000.0
2009-03-13 07:34:00,1.38875,1.38875,1.3883,1.38845,24600000.0
2009-03-13 07:35:00,1.3884,1.3884,1.3883,1.3883,9000000.0
2009-03-13 07:36:00,1.38835,1.38885,1.38835,1.38845,43600000.0
2009-03-13 07:37:00,1.3885,1.3885,1.3884,1.3885,13000000.0
2009-03-13 07:38:00,1.3884,1.38895,1.3881,1.3889,55000000.0
2009-03-13 07:39:00,1.38895,1.3893,1.3889,1.38905,34400000.0
2009-03-13 07:40:00,1.38915,1.38915,1.389,1.38905,13200000.0
2009-03-13 07:41:00,1.389,1.3892,1.389,1.38915,13000000.0
2009-03-13 07:42:00,1.38925,1.3897,1.38925,1.3897,27000000.0
2009-03-13 07:43:00,1.38965,1.3897,1.3892,1.38955,16200000.0
2009-03-13 07:44:00,1.38965,1.38975,1.3896,1.38975,11000000.0
2009-03-13 07:45:00,1.38975,1.38975,1.38945,1.3895,16000000.0
2009-03-13 07:46:00,1.38945,1.3895,1.3894,1.38945,11000000.0
2009-03-13 07:47:00,1.38945,1.3895,1.3894,1.3895,4000000.0
2009-03-13 07:48:00,1.3895,1.38955,1.3895,1.38955,4200000.0
2009-03-13 07:49:00,1.3896,1.3898,1.3896,1.3897,21000000.0
2009-03-13 07:50:00,1.39,1.3904,1.38995,1.3903,33000000.0
2009-03-13 07:51:00,1.3903,1.3907,1.39015,1.39035,45200000.0
2009-03-13 07:52:00,1.39045,1.39105,1.39045,1.391,76300000.0
2009-03-13 07:53:00,1.391,1.3914,1.39075,1.39075,64100000.0
2009-03-13 07:54:00,1.39075,1.39075,1.39025,1.39075,20000000.0
2009-03-13 07:55:00,1.39075,1.39075,1.39055,1.3906,11200000.0
2009-03-13 07:56:00,1.3906,1.39065,1.3906,1.39065,3400000.0
2009-03-13 07:57:00,1.3907,1.39085,1.3907,1.39075,18000000.0
2009-03-13 07:58:00,1.39075,1.391,1.39075,1.3908,18000000.0
2009-03-13 07:59:00,1.3907,1.3908,1.38945,1.3898,77200000.0
2009-03-13 08:00:00,1.39,1.39075,1.38985,1.39075,96800000.0
2009-03-13 08:01:00,1.3907,1.3916,1.3907,1.3916,34600000.0
2009-03-13 08:02:00,1.39165,1.3927,1.3915,1.3927,78800000.0
2009-03-13 08:03:00,1.39275,1.3941,1.3927,1.3928,160600000.0
2009-03-13 08:04:00,1.393,1.39325,1.39265,1.3928,98800000.0
2009-03-13 08:05:00,1.39285,1.3932,1.39285,1.3932,34000000.0
2009-03-13 08:06:00,1.3932,1.3932,1.3924,1.3925,57800000.0
2009-03-13 08:07:00,1.3925,1.3926,1.3924,1.3924,19200000.0
2009-03-13 08:08:00,1.3924,1.3924,1.3913,1.3919,84200000.0
2009-03-13 08:09:00,1.39195,1.39215,1.3918,1.39205,84200000.0
2009-03-13 08:10:00,1.392,1.3921,1.39175,1.3921,21000000.0
2009-03-13 08:11:00,1.39215,1.39225,1.39205,1.39205,22000000.0
2009-03-13 08:12:00,1.39205,1.39215,1.39205,1.39215,22200000.0
2009-03-13 08:13:00,1.39205,1.39225,1.39175,1.39225,43600000.0
2009-03-13 08:14:00,1.39225,1.3924,1.3922,1.39225,26000000.0
2009-03-13 08:15:00,1.3922,1.39225,1.39205,1.3921,18000000.0
2009-03-13 08:16:00,1.3921,1.39215,1.39175,1.39195,52200000.0
2009-03-13 08:17:00,1.392,1.3923,1.39185,1.39195,48100000.0
2009-03-13 08:18:00,1.39205,1.39205,1.39195,1.39195,16000000.0
2009-03-13 08:19:00,1.39195,1.3921,1.3919,1.39205,11000000.0
2009-03-13 08:20:00,1.3921,1.3921,1.39195,1.3921,5000000.0
2009-03-13 08:21:00,1.3921,1.39215,1.39185,1.3919,14300000.0
2009-03-13 08:22:00,1.39195,1.392,1.39185,1.39195,16800000.0
2009-03-13 08:23:00,1.392,1.39215,1.39195,1.3921,67400000.0
2009-03-13 08:24:00,1.3921,1.3922,1.3921,1.3922,48000000.0
2009-03-13 08:25:00,1.39225,1.39235,1.39225,1.39235,28800000.0
2009-03-13 08:26:00,1.39235,1.39235,1.3918,1.3918,30500000.0
2009-03-13 08:27:00,1.39185,1.3921,1.3918,1.3919,11200000.0
2009-03-13 08:28:00,1.39185,1.3919,1.3918,1.3918,20400000.0
2009-03-13 08:29:00,1.3918,1.39205,1.3918,1.392,23000000.0
2009-03-13 08:30:00,1.39195,1.392,1.3918,1.39195,26200000.0
2009-03-13 08:31:00,1.3918,1.3919,1.39165,1.3919,16100000.0
2009-03-13 08:32:00,1.39185,1.392,1.39175,1.39175,36400000.0
2009-03-13 08:33:00,1.39175,1.39175,1.39155,1.39155,21400000.0
2009-03-13 08:34:00,1.39145,1.39145,1.39145,1.39145,4800000.0
2009-03-13 08:35:00,1.39134,1.39152,1.39127,1.39134,584399995.0
2009-03-13 08:36:00,1.3915,1.3918,1.3915,1.39155,29000000.0
2009-03-13 08:37:00,1.39155,1.39155,1.3912,1.3912,15800000.0
2009-03-13 08:38:00,1.39095,1.39095,1.39095,1.39095,115400000.0
2009-03-13 08:39:00,1.39105,1.39135,1.39105,1.39135,29000000.0
2009-03-13 08:40:00,1.39125,1.3913,1.3912,1.3913,40400000.0
2009-03-13 08:41:00,1.3913,1.3913,1.39115,1.3913,30100000.0
2009-03-13 08:42:00,1.3913,1.3913,1.3911,1.3913,27200000.0
2009-03-13 08:43:00,1.3912,1.39135,1.3904,1.3907,108800000.0
2009-03-13 08:44:00,1.3907,1.3907,1.39045,1.3906,55200000.0
2009-03-13 08:45:00,1.3905,1.391,1.39035,1.391,55400000.0
2009-03-13 08:46:00,1.39065,1.3909,1.3905,1.3905,31200000.0
2009-03-13 08:47:00,1.3905,1.3905,1.38955,1.3903,68200000.0
2009-03-13 08:48:00,1.39025,1.3905,1.38995,1.39035,73000000.0
2009-03-13 08:49:00,1.3903,1.39045,1.3897,1.3897,61000000.0
2009-03-13 08:50:00,1.3897,1.3898,1.3881,1.3881,154600000.0
2009-03-13 08:51:00,1.388,1.38815,1.38785,1.3881,117600000.0
2009-03-13 08:52:00,1.38815,1.38865,1.38815,1.38865,101080000.0
2009-03-13 08:53:00,1.38865,1.38865,1.38845,1.38845,58000000.0
2009-03-13 08:54:00,1.38845,1.38845,1.3879,1.3881,172400000.0
2009-03-13 08:55:00,1.3881,1.3885,1.38805,1.38835,65200000.0
2009-03-13 08:56:00,1.3884,1.38845,1.3882,1.38845,188600000.0
2009-03-13 08:57:00,1.38845,1.38845,1.38765,1.38765,115400000.0
2009-03-13 08:58:00,1.38765,1.38795,1.38765,1.38775,121000000.0
2009-03-13 08:59:00,1.3878,1.3882,1.38765,1.38795,330880000.0
2009-03-13 09:00:00,1.38795,1.3882,1.3878,1.3879,441600000.0
2009-03-13 09:01:00,1.3879,1.38795,1.3877,1.3878,163600000.0
2009-03-13 09:02:00,1.3879,1.3879,1.38765,1.38765,53200000.0
2009-03-13 09:03:00,1.38755,1.38765,1.38645,1.38665,621000000.0
2009-03-13 09:04:00,1.38665,1.3867,1.38635,1.38665,191700001.0
2009-03-13 09:05:00,1.38665,1.3867,1.38635,1.3866,172400000.0
2009-03-13 09:06:00,1.3866,1.38685,1.3866,1.3867,39400000.0
2009-03-13 09:07:00,1.38685,1.387,1.3868,1.3868,67600000.0
2009-03-13 09:08:00,1.3868,1.3871,1.3868,1.3871,31600000.0
2009-03-13 09:09:00,1.38705,1.38735,1.387,1.3871,47600000.0
2009-03-13 09:10:00,1.38705,1.38775,1.38705,1.3877,73600000.0
2009-03-13 09:11:00,1.3879,1.38815,1.38785,1.38815,92900000.0
2009-03-13 09:12:00,1.3881,1.3882,1.3879,1.388,163600000.0
2009-03-13 09:13:00,1.38805,1.3884,1.38805,1.3884,113600000.0
2009-03-13 09:14:00,1.3885,1.3901,1.3885,1.3901,236200000.0
2009-03-13 09:15:00,1.39005,1.39065,1.38875,1.3896,189400000.0
2009-03-13 09:16:00,1.3896,1.3901,1.3895,1.39005,198200000.0
2009-03-13 09:17:00,1.39,1.3904,1.38975,1.39035,95400000.0
2009-03-13 09:18:00,1.39035,1.39155,1.39035,1.39095,146700000.0
2009-03-13 09:19:00,1.3908,1.39085,1.39045,1.39055,206800000.0
2009-03-13 09:20:00,1.39055,1.3917,1.39045,1.3913,243000000.0
2009-03-13 09:21:00,1.3915,1.39195,1.3915,1.3916,270400000.0
2009-03-13 09:22:00,1.3915,1.3915,1.39115,1.39115,322800000.0
2009-03-13 09:23:00,1.3912,1.3912,1.39055,1.3909,206200000.0
2009-03-13 09:24:00,1.39095,1.3916,1.3909,1.3916,309800001.0
2009-03-13 09:25:00,1.3916,1.3922,1.3915,1.3922,215400000.0
2009-03-13 09:26:00,1.3922,1.39255,1.39155,1.39185,484200000.0
2009-03-13 09:27:00,1.3919,1.39225,1.39175,1.39195,241800000.0
2009-03-13 09:28:00,1.39195,1.3924,1.39185,1.3922,350000000.0
2009-03-13 09:29:00,1.392,1.392,1.3897,1.3897,370400000.0
2009-03-13 09:30:00,1.3895,1.3918,1.389,1.3918,550000000.0
2009-03-13 09:31:00,1.3917,1.3917,1.39085,1.39105,357900000.0
2009-03-13 09:32:00,1.39105,1.3913,1.39,1.3901,188900000.0
2009-03-13 09:33:00,1.3901,1.3901,1.3891,1.3895,187000000.0
2009-03-13 09:34:00,1.38955,1.3908,1.38955,1.39075,230800000.0
2009-03-13 09:35:00,1.39075,1.39075,1.3895,1.3895,167600000.0
2009-03-13 09:36:00,1.38955,1.38975,1.3894,1.3896,125800000.0
2009-03-13 09:37:00,1.38955,1.39065,1.3895,1.3901,194290000.0
2009-03-13 09:38:00,1.39005,1.39005,1.38955,1.3896,48800000.0
2009-03-13 09:39:00,1.3896,1.39005,1.38955,1.39,137600000.0
2009-03-13 09:40:00,1.39,1.3907,1.39,1.3904,256000000.0
2009-03-13 09:41:00,1.39035,1.3905,1.39,1.39,88200000.0
2009-03-13 09:42:00,1.39,1.3901,1.39,1.39,38600000.0
2009-03-13 09:43:00,1.39,1.39,1.38995,1.39,37200000.0
2009-03-13 09:44:00,1.38995,1.38995,1.3895,1.3895,178800000.0
2009-03-13 09:45:00,1.3895,1.38995,1.3895,1.38995,213400000.0
2009-03-13 09:46:00,1.38995,1.3906,1.38995,1.39045,130600000.0
2009-03-13 09:47:00,1.39045,1.39065,1.3902,1.3903,273500000.0
2009-03-13 09:48:00,1.3903,1.3905,1.39025,1.39045,201800000.0
2009-03-13 09:49:00,1.3905,1.3917,1.3905,1.39155,362200000.0
2009-03-13 09:50:00,1.3913,1.3917,1.39115,1.39155,216000000.0
2009-03-13 09:51:00,1.39155,1.3917,1.39145,1.39165,114000000.0
2009-03-13 09:52:00,1.39165,1.39165,1.39085,1.391,380800001.0
2009-03-13 09:53:00,1.39105,1.39185,1.3908,1.39175,300400000.0
2009-03-13 09:54:00,1.3918,1.3918,1.39125,1.39165,335800000.0
2009-03-13 09:55:00,1.39165,1.39195,1.39105,1.3915,290600000.0
2009-03-13 09:56:00,1.39145,1.39165,1.39115,1.39145,209200000.0
2009-03-13 09:57:00,1.39145,1.39155,1.39125,1.39125,132000000.0
2009-03-13 09:58:00,1.3912,1.3917,1.3911,1.3912,302300000.0
2009-03-13 09:59:00,1.3912,1.39125,1.38985,1.39055,352500000.0
2009-03-13 10:00:00,1.39055,1.39155,1.39055,1.3915,372700000.0
2009-03-13 10:01:00,1.3914,1.39145,1.39055,1.3906,340400000.0
2009-03-13 10:02:00,1.3906,1.39125,1.3905,1.39125,399400001.0
2009-03-13 10:03:00,1.39125,1.39165,1.391,1.3912,507000000.0
2009-03-13 10:04:00,1.39115,1.39145,1.39085,1.3913,485600000.0
2009-03-13 10:05:00,1.39135,1.39175,1.39105,1.39155,418100001.0
2009-03-13 10:06:00,1.39155,1.3916,1.39135,1.39155,465100001.0
2009-03-13 10:07:00,1.39155,1.39175,1.39095,1.39105,418100001.0
2009-03-13 10:08:00,1.39105,1.39135,1.39095,1.39115,280200001.0
2009-03-13 10:09:00,1.39115,1.3918,1.39105,1.3917,192300000.0
2009-03-13 10:10:00,1.39175,1.3919,1.39145,1.3918,309400000.0
2009-03-13 10:11:00,1.39185,1.39205,1.3916,1.39195,405000001.0
2009-03-13 10:12:00,1.39195,1.394,1.3918,1.3939,392800000.0
2009-03-13 10:13:00,1.3939,1.3945,1.39365,1.39445,500000000.0
2009-03-13 10:14:00,1.3945,1.3947,1.39405,1.3944,743700000.0
2009-03-13 10:15:00,1.39425,1.39445,1.39385,1.3941,580600000.0
2009-03-13 10:16:00,1.39415,1.39525,1.3941,1.3951,561000001.0
2009-03-13 10:17:00,1.3951,1.39655,1.39485,1.39595,694000000.0
2009-03-13 10:18:00,1.396,1.39635,1.3957,1.39605,298200000.0
2009-03-13 10:19:00,1.39605,1.3961,1.39575,1.396,252000000.0
2009-03-13 10:20:00,1.39595,1.3968,1.39595,1.3968,369600003.0
2009-03-13 10:21:00,1.3968,1.39685,1.39625,1.3965,239100000.0
2009-03-13 10:22:00,1.39635,1.39665,1.3959,1.39645,376700000.0
2009-03-13 10:23:00,1.39655,1.39655,1.39565,1.3958,373600000.0
2009-03-13 10:24:00,1.3959,1.39615,1.3955,1.39595,408400000.0
2009-03-13 10:25:00,1.39595,1.3964,1.3958,1.3958,437700000.0
2009-03-13 10:26:00,1.3958,1.39615,1.39575,1.396,402600000.0
2009-03-13 10:27:00,1.39605,1.39675,1.39585,1.3961,489100000.0
2009-03-13 10:28:00,1.39625,1.39685,1.39615,1.3965,551399999.0
2009-03-13 10:29:00,1.3965,1.3967,1.39625,1.3964,310300000.0
2009-03-13 10:30:00,1.3963,1.39705,1.39605,1.39695,214600000.0
2009-03-13 10:31:00,1.39695,1.39705,1.39635,1.39685,425200000.0
2009-03-13 10:32:00,1.39685,1.39685,1.3966,1.3966,542900001.0
2009-03-13 10:33:00,1.39665,1.39715,1.39645,1.39705,625199998.0
2009-03-13 10:34:00,1.39705,1.39765,1.39705,1.39755,548999995.0
2009-03-13 10:35:00,1.3976,1.3976,1.3966,1.3966,689800001.0
2009-03-13 10:36:00,1.3966,1.39675,1.39615,1.39655,764699998.0
2009-03-13 10:37:00,1.39655,1.3969,1.39625,1.3963,390800000.0
2009-03-13 10:38:00,1.3963,1.3963,1.3959,1.396,683399998.0
2009-03-13 10:39:00,1.3959,1.3969,1.3959,1.39685,316200000.0
2009-03-13 10:40:00,1.3968,1.39725,1.3963,1.39725,504600000.0
2009-03-13 10:41:00,1.39735,1.39735,1.3958,1.3962,584700001.0
2009-03-13 10:42:00,1.39615,1.39625,1.3957,1.39585,488400000.0
2009-03-13 10:43:00,1.39585,1.39595,1.39515,1.39515,609100007.0
2009-03-13 10:44:00,1.39515,1.39535,1.3948,1.39535,348600000.0
2009-03-13 10:45:00,1.39535,1.39545,1.3952,1.39545,166500000.0
2009-03-13 10:46:00,1.39545,1.39595,1.3951,1.39555,666600002.0
2009-03-13 10:47:00,1.39555,1.39585,1.39475,1.39565,454000000.0
2009-03-13 10:48:00,1.39565,1.39665,1.3955,1.39665,327000000.0
2009-03-13 10:49:00,1.39645,1.3981,1.39635,1.3981,465200001.0
2009-03-13 10:50:00,1.39805,1.39815,1.3977,1.39815,474500000.0
2009-03-13 10:51:00,1.39815,1.39945,1.3981,1.3989,733800001.0
2009-03-13 10:52:00,1.3989,1.4001,1.3989,1.4001,671599996.0
2009-03-13 10:53:00,1.40015,1.4024,1.40015,1.4024,772100001.0
2009-03-13 10:54:00,1.4021,1.4029,1.40165,1.40165,957500004.0
2009-03-13 10:55:00,1.40165,1.4021,1.40155,1.40195,826599995.0
2009-03-13 10:56:00,1.40195,1.40375,1.40195,1.4036,598899999.0
2009-03-13 10:57:00,1.40355,1.40425,1.4026,1.40285,700600001.0
2009-03-13 10:58:00,1.4028,1.40335,1.40215,1.40255,764699999.0
2009-03-13 10:59:00,1.4025,1.4025,1.40175,1.40175,457800000.0
2009-03-13 11:00:00,1.40175,1.40235,1.40175,1.40215,278600000.0
2009-03-13 11:01:00,1.4022,1.4032,1.40215,1.40235,386500000.0
2009-03-13 11:02:00,1.40235,1.40315,1.402,1.40285,339000000.0
2009-03-13 11:03:00,1.40295,1.40345,1.4021,1.40335,443200001.0
2009-03-13 11:04:00,1.40335,1.4034,1.4024,1.4025,340900000.0
2009-03-13 11:05:00,1.4025,1.40275,1.40165,1.40275,576000000.0
2009-03-13 11:06:00,1.40275,1.4029,1.40225,1.40275,478800000.0
2009-03-13 11:07:00,1.40265,1.403,1.4024,1.40275,354100000.0
2009-03-13 11:08:00,1.40275,1.4034,1.40235,1.40325,666499999.0
2009-03-13 11:09:00,1.40315,1.40415,1.40295,1.40395,580900002.0
2009-03-13 11:10:00,1.40395,1.4046,1.40365,1.4039,628300000.0
2009-03-13 11:11:00,1.40385,1.4047,1.40385,1.4047,474999999.0
2009-03-13 11:12:00,1.4047,1.405,1.40435,1.405,362800000.0
2009-03-13 11:13:00,1.40495,1.40585,1.4048,1.4052,804300005.0
2009-03-13 11:14:00,1.4052,1.40655,1.4051,1.40645,580699999.0
2009-03-13 11:15:00,1.40645,1.407,1.40605,1.4065,673099999.0
2009-03-13 11:16:00,1.4066,1.4066,1.4052,1.40525,451899999.0
2009-03-13 11:17:00,1.40535,1.4057,1.4049,1.40525,450500000.0
2009-03-13 11:18:00,1.40525,1.40535,1.4042,1.4042,449000000.0
2009-03-13 11:19:00,1.40435,1.4047,1.40415,1.40455,529400001.0
2009-03-13 11:20:00,1.4045,1.4046,1.4042,1.4043,308000000.0
2009-03-13 11:21:00,1.4042,1.4043,1.40345,1.40365,240200000.0
2009-03-13 11:22:00,1.40355,1.40385,1.40345,1.40375,319400000.0
2009-03-13 11:23:00,1.4037,1.4042,1.40315,1.40345,619400004.0
2009-03-13 11:24:00,1.40345,1.40375,1.40345,1.4036,349600000.0
2009-03-13 11:25:00,1.40355,1.40365,1.40335,1.4035,396300001.0
2009-03-13 11:26:00,1.4035,1.40365,1.40325,1.4033,347600000.0
2009-03-13 11:27:00,1.4033,1.4033,1.4021,1.40245,397499998.0
2009-03-13 11:28:00,1.40255,1.4026,1.40225,1.4024,342700001.0
2009-03-13 11:29:00,1.4024,1.4024,1.40205,1.4021,242100000.0
2009-03-13 11:30:00,1.4022,1.40225,1.40145,1.40145,330400000.0
2009-03-13 11:31:00,1.40155,1.40155,1.40105,1.40145,321100000.0
2009-03-13 11:32:00,1.4013,1.40205,1.4013,1.402,309300000.0
2009-03-13 11:33:00,1.40205,1.40255,1.40185,1.40205,476800000.0
2009-03-13 11:34:00,1.4021,1.40225,1.4018,1.40185,401399998.0
2009-03-13 11:35:00,1.40185,1.4025,1.4018,1.40225,262000000.0
2009-03-13 11:36:00,1.40225,1.40345,1.4022,1.40315,414300000.0
2009-03-13 11:37:00,1.40315,1.40425,1.4027,1.40425,505900001.0
2009-03-13 11:38:00,1.40425,1.40425,1.40365,1.40385,381500000.0
2009-03-13 11:39:00,1.40375,1.40385,1.40245,1.4029,246100001.0
2009-03-13 11:40:00,1.4029,1.40305,1.4018,1.4018,314599999.0
2009-03-13 11:41:00,1.40185,1.40205,1.40145,1.40155,354599999.0
2009-03-13 11:42:00,1.40155,1.40195,1.40155,1.4019,192000000.0
2009-03-13 11:43:00,1.4019,1.40205,1.4013,1.40155,452200001.0
2009-03-13 11:44:00,1.40155,1.4021,1.4015,1.4016,792999996.0
2009-03-13 11:45:00,1.4016,1.40205,1.4012,1.4019,322200002.0
2009-03-13 11:46:00,1.40195,1.40225,1.4018,1.40225,267400000.0
2009-03-13 11:47:00,1.40225,1.40295,1.40225,1.4029,252200000.0
2009-03-13 11:48:00,1.40275,1.40305,1.4027,1.40275,275400001.0
2009-03-13 11:49:00,1.4027,1.40295,1.4021,1.40235,267800000.0
2009-03-13 11:50:00,1.40245,1.403,1.4016,1.4022,356800000.0
2009-03-13 11:51:00,1.40235,1.40295,1.40225,1.40285,239400000.0
2009-03-13 11:52:00,1.40285,1.40325,1.40285,1.403,250000000.0
2009-03-13 11:53:00,1.40305,1.40345,1.40285,1.40305,201400000.0
2009-03-13 11:54:00,1.4031,1.4032,1.4026,1.40275,226300000.0
2009-03-13 11:55:00,1.4028,1.40315,1.40275,1.4028,194600000.0
2009-03-13 11:56:00,1.40285,1.40285,1.40255,1.40265,102300000.0
2009-03-13 11:57:00,1.40265,1.4028,1.40265,1.4027,182600000.0
2009-03-13 11:58:00,1.40275,1.40285,1.40155,1.40165,427500000.0
2009-03-13 11:59:00,1.4015,1.40175,1.4011,1.4013,522400000.0
2009-03-13 12:00:00,1.4013,1.40205,1.40115,1.40205,400100000.0
2009-03-13 12:01:00,1.40215,1.4026,1.402,1.4025,424800000.0
2009-03-13 12:02:00,1.40245,1.4026,1.40155,1.4017,322800000.0
2009-03-13 12:03:00,1.4017,1.4019,1.40125,1.4018,378099999.0
2009-03-13 12:04:00,1.4019,1.4021,1.40165,1.40195,328400000.0
2009-03-13 12:05:00,1.40195,1.40235,1.40095,1.4012,321599999.0
2009-03-13 12:06:00,1.4012,1.4015,1.4012,1.4014,99200000.0
2009-03-13 12:07:00,1.4014,1.4018,1.4011,1.4017,236900000.0
2009-03-13 12:08:00,1.40175,1.4019,1.4015,1.40155,188100000.0
2009-03-13 12:09:00,1.4016,1.4023,1.4011,1.40205,322800000.0
2009-03-13 12:10:00,1.40215,1.40385,1.402,1.40375,220200000.0
2009-03-13 12:11:00,1.40375,1.4038,1.4024,1.40305,302700000.0
2009-03-13 12:12:00,1.403,1.40335,1.403,1.4033,271100000.0
2009-03-13 12:13:00,1.40325,1.404,1.40325,1.4039,280900000.0
2009-03-13 12:14:00,1.4039,1.4047,1.40375,1.40465,395600001.0
2009-03-13 12:15:00,1.40465,1.4052,1.40455,1.40495,385400000.0
2009-03-13 12:16:00,1.405,1.40515,1.40485,1.4051,254700000.0
2009-03-13 12:17:00,1.4051,1.4054,1.40505,1.4052,330400004.0
2009-03-13 12:18:00,1.4052,1.4053,1.40495,1.40505,122300000.0
2009-03-13 12:19:00,1.4052,1.40525,1.4045,1.40455,363800001.0
2009-03-13 12:20:00,1.40455,1.40495,1.4038,1.404,481799999.0
2009-03-13 12:21:00,1.404,1.4044,1.4037,1.4044,554100000.0
2009-03-13 12:22:00,1.40435,1.4045,1.4039,1.40445,383200000.0
2009-03-13 12:23:00,1.4044,1.4047,1.40425,1.4047,350599996.0
2009-03-13 12:24:00,1.40465,1.40465,1.40445,1.40445,27600000.0
2009-03-13 12:25:00,1.4044,1.40445,1.40405,1.4042,180800000.0
2009-03-13 12:26:00,1.4042,1.40475,1.4041,1.4044,382600005.0
2009-03-13 12:27:00,1.4045,1.40465,1.40375,1.40445,304000000.0
2009-03-13 12:28:00,1.40445,1.4046,1.40375,1.40425,555300000.0
2009-03-13 12:29:00,1.40415,1.40465,1.40275,1.403,370100000.0
2009-03-13 12:30:00,1.40305,1.4034,1.40285,1.40315,432500000.0
2009-03-13 12:31:00,1.40315,1.40325,1.40205,1.40285,485499999.0
2009-03-13 12:32:00,1.40285,1.40315,1.40255,1.4026,519100000.0
2009-03-13 12:33:00,1.4026,1.4044,1.4026,1.40345,443700000.0
2009-03-13 12:34:00,1.40325,1.4035,1.4021,1.40235,311400000.0
2009-03-13 12:35:00,1.40245,1.4032,1.40245,1.4032,301400000.0
2009-03-13 12:36:00,1.40325,1.4034,1.4031,1.40325,317200000.0
2009-03-13 12:37:00,1.4032,1.4046,1.4032,1.4045,361800000.0
2009-03-13 12:38:00,1.40475,1.40475,1.4031,1.4032,302800000.0
2009-03-13 12:39:00,1.4032,1.40355,1.4032,1.4032,141200000.0
2009-03-13 12:40:00,1.4032,1.4033,1.40305,1.40315,170999999.0
2009-03-13 12:41:00,1.4033,1.40335,1.40265,1.40315,250600000.0
2009-03-13 12:42:00,1.40315,1.4032,1.40285,1.40305,258900000.0
2009-03-13 12:43:00,1.4031,1.4031,1.40295,1.40295,272400002.0
2009-03-13 12:44:00,1.40295,1.40295,1.4023,1.40255,473600000.0
2009-03-13 12:45:00,1.40255,1.40275,1.4023,1.4023,306600000.0
2009-03-13 12:46:00,1.4023,1.40235,1.4017,1.4019,999800001.0
2009-03-13 12:47:00,1.40185,1.40185,1.401,1.40155,734000006.0
2009-03-13 12:48:00,1.40155,1.40235,1.4015,1.4019,317200000.0
2009-03-13 12:49:00,1.4019,1.4021,1.4017,1.402,221600000.0
2009-03-13 12:50:00,1.402,1.403,1.402,1.4029,365500000.0
2009-03-13 12:51:00,1.4029,1.4031,1.4023,1.40245,157300000.0
2009-03-13 12:52:00,1.40245,1.40295,1.4023,1.40275,355100000.0
2009-03-13 12:53:00,1.40285,1.40285,1.40215,1.40235,272400000.0
2009-03-13 12:54:00,1.40235,1.40245,1.402,1.40215,393600000.0
2009-03-13 12:55:00,1.4021,1.4027,1.4021,1.40255,424000000.0
2009-03-13 12:56:00,1.40255,1.40315,1.40255,1.40275,174200000.0
2009-03-13 12:57:00,1.40275,1.403,1.4027,1.4029,194800000.0
2009-03-13 12:58:00,1.40295,1.4032,1.40265,1.4031,311200000.0
2009-03-13 12:59:00,1.4031,1.4031,1.4028,1.40295,148400000.0
2009-03-13 13:00:00,1.40285,1.4031,1.40255,1.403,421200000.0
2009-03-13 13:01:00,1.40295,1.4032,1.40285,1.40315,154800000.0
2009-03-13 13:02:00,1.40315,1.4036,1.40295,1.4036,189700000.0
2009-03-13 13:03:00,1.4038,1.40445,1.40355,1.4041,539900000.0
2009-03-13 13:04:00,1.4041,1.40425,1.4033,1.40345,473700000.0
2009-03-13 13:05:00,1.4035,1.4037,1.40335,1.4034,177200000.0
2009-03-13 13:06:00,1.40335,1.4034,1.4031,1.4032,275200000.0
2009-03-13 13:07:00,1.4032,1.4035,1.4032,1.4033,277600000.0
2009-03-13 13:08:00,1.40325,1.40355,1.40325,1.40345,243400000.0
2009-03-13 13:09:00,1.40345,1.40355,1.4032,1.4034,182000000.0
2009-03-13 13:10:00,1.40345,1.40455,1.40335,1.40445,431100001.0
2009-03-13 13:11:00,1.40445,1.40465,1.40385,1.4039,422000000.0
2009-03-13 13:12:00,1.4039,1.4039,1.4037,1.40375,252200000.0
2009-03-13 13:13:00,1.40375,1.40385,1.40365,1.40365,213600003.0
2009-03-13 13:14:00,1.40365,1.40385,1.4035,1.4036,482200004.0
2009-03-13 13:15:00,1.4036,1.4038,1.40345,1.40365,244400000.0
2009-03-13 13:16:00,1.40365,1.4038,1.40355,1.40375,135000000.0
2009-03-13 13:17:00,1.40375,1.40455,1.4037,1.40455,269600000.0
2009-03-13 13:18:00,1.40455,1.40455,1.4039,1.40405,321600000.0
2009-03-13 13:19:00,1.4039,1.40405,1.40355,1.4036,339799999.0
2009-03-13 13:20:00,1.40345,1.4044,1.40345,1.40425,331500000.0
2009-03-13 13:21:00,1.40435,1.40435,1.4039,1.404,423700000.0
2009-03-13 13:22:00,1.404,1.4042,1.40375,1.40395,380000000.0
2009-03-13 13:23:00,1.4039,1.40405,1.4037,1.40385,493000002.0
2009-03-13 13:24:00,1.40385,1.40415,1.4038,1.4038,378000002.0
2009-03-13 13:25:00,1.40385,1.40405,1.4037,1.40395,283400000.0
2009-03-13 13:26:00,1.40405,1.40405,1.40295,1.40295,287800000.0
2009-03-13 13:27:00,1.4029,1.403,1.4025,1.4028,373799999.0
2009-03-13 13:28:00,1.4028,1.4028,1.4019,1.40205,451600000.0
2009-03-13 13:29:00,1.40235,1.4025,1.40225,1.40245,309200000.0
2009-03-13 13:30:00,1.40245,1.4029,1.4023,1.40245,344500000.0
2009-03-13 13:31:00,1.40245,1.4027,1.4022,1.4027,339599999.0
2009-03-13 13:32:00,1.4027,1.40295,1.40095,1.401,518600001.0
2009-03-13 13:33:00,1.40105,1.4017,1.40105,1.40145,451200000.0
2009-03-13 13:34:00,1.4015,1.40175,1.4014,1.4015,381100000.0
2009-03-13 13:35:00,1.40155,1.40185,1.40145,1.4016,356500000.0
2009-03-13 13:36:00,1.4016,1.40195,1.4016,1.40175,299300000.0
2009-03-13 13:37:00,1.40175,1.40185,1.4013,1.40165,350200001.0
2009-03-13 13:38:00,1.4018,1.40195,1.40155,1.40165,301800000.0
2009-03-13 13:39:00,1.40165,1.40225,1.4016,1.40185,313000000.0
2009-03-13 13:40:00,1.40185,1.402,1.40165,1.4019,409400001.0
2009-03-13 13:41:00,1.4019,1.4019,1.40155,1.4017,278800001.0
2009-03-13 13:42:00,1.4017,1.4022,1.4013,1.40135,359200000.0
2009-03-13 13:43:00,1.4013,1.40135,1.40105,1.4013,473200002.0
2009-03-13 13:44:00,1.40135,1.4021,1.40135,1.40205,134200000.0
2009-03-13 13:45:00,1.40205,1.40245,1.40195,1.40225,213900000.0
2009-03-13 13:46:00,1.40225,1.40225,1.40135,1.4016,215100000.0
2009-03-13 13:47:00,1.4016,1.4016,1.401,1.40115,356599999.0
2009-03-13 13:48:00,1.40115,1.40195,1.40095,1.4017,494300000.0
2009-03-13 13:49:00,1.40175,1.40255,1.4017,1.402,342300000.0
2009-03-13 13:50:00,1.4021,1.4025,1.40195,1.4025,178200000.0
2009-03-13 13:51:00,1.4025,1.4027,1.4025,1.4026,287600000.0
2009-03-13 13:52:00,1.40275,1.4035,1.4027,1.40325,638200000.0
2009-03-13 13:53:00,1.40315,1.40325,1.40275,1.403,414000000.0
2009-03-13 13:54:00,1.403,1.4034,1.4029,1.4033,379200001.0
2009-03-13 13:55:00,1.40345,1.40355,1.4033,1.40355,337000000.0
2009-03-13 13:56:00,1.40355,1.40365,1.4034,1.4035,248400000.0
2009-03-13 13:57:00,1.4035,1.40355,1.4032,1.40325,74400000.0
2009-03-13 13:58:00,1.4033,1.4033,1.40305,1.4031,102800000.0
2009-03-13 13:59:00,1.4031,1.4032,1.4028,1.40295,294700000.0
2009-03-13 14:00:00,1.403,1.40325,1.40285,1.40285,423999996.0
2009-03-13 14:01:00,1.40285,1.40285,1.4023,1.4023,756200001.0
2009-03-13 14:02:00,1.4023,1.4026,1.4023,1.4026,335999998.0
2009-03-13 14:03:00,1.4026,1.4033,1.40255,1.4033,215200000.0
2009-03-13 14:04:00,1.4033,1.40355,1.4027,1.403,294100001.0
2009-03-13 14:05:00,1.40295,1.40315,1.40225,1.40225,331299999.0
2009-03-13 14:06:00,1.40225,1.40295,1.40225,1.4028,285800000.0
2009-03-13 14:07:00,1.40265,1.4027,1.4019,1.40215,433700000.0
2009-03-13 14:08:00,1.402,1.40295,1.402,1.40255,432600001.0
2009-03-13 14:09:00,1.40255,1.40255,1.40215,1.4022,191900000.0
2009-03-13 14:10:00,1.40215,1.40245,1.402,1.40245,312100000.0
2009-03-13 14:11:00,1.40245,1.4028,1.40205,1.40215,246800000.0
2009-03-13 14:12:00,1.40195,1.40195,1.4014,1.4016,149300000.0
2009-03-13 14:13:00,1.4015,1.4017,1.4014,1.4014,61000000.0
2009-03-13 14:14:00,1.4015,1.4016,1.40125,1.40125,212500000.0
2009-03-13 14:15:00,1.4013,1.4025,1.4012,1.40245,258400000.0
2009-03-13 14:16:00,1.40245,1.4027,1.40225,1.40265,318900000.0
2009-03-13 14:17:00,1.40255,1.4026,1.4025,1.4025,126799999.0
2009-03-13 14:18:00,1.40245,1.40245,1.40155,1.40155,158600000.0
2009-03-13 14:19:00,1.40145,1.40155,1.4003,1.40055,248800000.0
2009-03-13 14:20:00,1.40065,1.40215,1.4004,1.40215,384200000.0
2009-03-13 14:21:00,1.4022,1.4023,1.40175,1.4021,597600000.0
2009-03-13 14:22:00,1.4022,1.40225,1.40115,1.4015,519999999.0
2009-03-13 14:23:00,1.40145,1.40195,1.40135,1.4015,340200000.0
2009-03-13 14:24:00,1.40135,1.4018,1.40115,1.4017,287200000.0
2009-03-13 14:25:00,1.4017,1.4018,1.40095,1.40115,352699999.0
2009-03-13 14:26:00,1.4011,1.40155,1.4011,1.40135,344400000.0
2009-03-13 14:27:00,1.4013,1.4023,1.4013,1.4023,343200000.0
2009-03-13 14:28:00,1.4023,1.4024,1.40195,1.4024,398400001.0
2009-03-13 14:29:00,1.40225,1.40245,1.4016,1.40175,364499999.0
2009-03-13 14:30:00,1.4019,1.40255,1.40175,1.4022,460600000.0
2009-03-13 14:31:00,1.40215,1.40235,1.40195,1.40215,230200000.0
2009-03-13 14:32:00,1.4022,1.4027,1.40215,1.4027,242600000.0
2009-03-13 14:33:00,1.4028,1.4036,1.40265,1.4036,306200000.0
2009-03-13 14:34:00,1.4035,1.40395,1.40325,1.40375,424799999.0
2009-03-13 14:35:00,1.40375,1.4044,1.4034,1.40435,344200000.0
2009-03-13 14:36:00,1.40435,1.40445,1.40375,1.4041,428800002.0
2009-03-13 14:37:00,1.40425,1.4045,1.4042,1.40435,182000000.0
2009-03-13 14:38:00,1.4042,1.4042,1.40335,1.40365,346700000.0
2009-03-13 14:39:00,1.4038,1.4041,1.40375,1.40405,379200001.0
2009-03-13 14:40:00,1.40405,1.40405,1.4033,1.40335,225200000.0
2009-03-13 14:41:00,1.40335,1.40375,1.40325,1.40375,325800001.0
2009-03-13 14:42:00,1.4037,1.4037,1.4033,1.4036,383499999.0
2009-03-13 14:43:00,1.4036,1.4036,1.4027,1.40285,402599999.0
2009-03-13 14:44:00,1.40285,1.40295,1.4026,1.40275,268000001.0
2009-03-13 14:45:00,1.4027,1.4028,1.40235,1.40245,965999999.0
2009-03-13 14:46:00,1.40235,1.4024,1.40155,1.40165,337400000.0
2009-03-13 14:47:00,1.4018,1.4018,1.4016,1.40165,279000000.0
2009-03-13 14:48:00,1.40165,1.4019,1.4016,1.40175,154200000.0
2009-03-13 14:49:00,1.40175,1.40185,1.4016,1.40175,215600000.0
2009-03-13 14:50:00,1.4017,1.40175,1.40035,1.40075,408400000.0
2009-03-13 14:51:00,1.40075,1.40115,1.4005,1.40095,279999999.0
2009-03-13 14:52:00,1.40105,1.40125,1.39965,1.3998,433099998.0
2009-03-13 14:53:00,1.4,1.40005,1.39895,1.3991,299500000.0
2009-03-13 14:54:00,1.39905,1.3992,1.3977,1.39825,477200001.0
2009-03-13 14:55:00,1.39825,1.39855,1.398,1.39815,254400002.0
2009-03-13 14:56:00,1.3981,1.3985,1.39805,1.39835,417999999.0
2009-03-13 14:57:00,1.39835,1.3986,1.3981,1.39815,201600000.0
2009-03-13 14:58:00,1.3982,1.3982,1.3963,1.3969,522799999.0
2009-03-13 14:59:00,1.397,1.3973,1.3968,1.3971,304800000.0
2009-03-13 15:00:00,1.3971,1.39745,1.39665,1.3969,288000000.0
2009-03-13 15:01:00,1.39695,1.39705,1.3963,1.39695,452700000.0
2009-03-13 15:02:00,1.39695,1.39745,1.39695,1.3971,501800000.0
2009-03-13 15:03:00,1.3971,1.3976,1.397,1.39705,271199999.0
2009-03-13 15:04:00,1.3971,1.39725,1.3954,1.39585,467600000.0
2009-03-13 15:05:00,1.39585,1.39635,1.3957,1.39635,531399999.0
2009-03-13 15:06:00,1.39635,1.3964,1.39595,1.3962,277200000.0
2009-03-13 15:07:00,1.3962,1.39705,1.396,1.3969,434600000.0
2009-03-13 15:08:00,1.39705,1.39705,1.39625,1.39635,483200000.0
2009-03-13 15:09:00,1.3964,1.397,1.3962,1.397,440100000.0
2009-03-13 15:10:00,1.397,1.39805,1.397,1.39775,263800000.0
2009-03-13 15:11:00,1.3977,1.39825,1.3976,1.39825,554000000.0
2009-03-13 15:12:00,1.39825,1.39885,1.39825,1.39875,251900000.0
2009-03-13 15:13:00,1.3987,1.3987,1.3983,1.3984,541699998.0
2009-03-13 15:14:00,1.39845,1.3997,1.39845,1.3996,735699998.0
2009-03-13 15:15:00,1.3996,1.3997,1.3992,1.3993,660799998.0
2009-03-13 15:16:00,1.39945,1.3997,1.39895,1.3993,579599998.0
2009-03-13 15:17:00,1.39925,1.39925,1.39865,1.39875,493100001.0
2009-03-13 15:18:00,1.3987,1.3988,1.3985,1.3985,414400001.0
2009-03-13 15:19:00,1.39855,1.399,1.39855,1.3989,302200000.0
2009-03-13 15:20:00,1.3988,1.3988,1.39865,1.3987,104600000.0
2009-03-13 15:21:00,1.3987,1.3991,1.3984,1.39845,280800000.0
2009-03-13 15:22:00,1.39845,1.3986,1.3984,1.3984,175800000.0
2009-03-13 15:23:00,1.3984,1.39845,1.39805,1.39805,151000000.0
2009-03-13 15:24:00,1.3981,1.39855,1.398,1.3984,236400000.0
2009-03-13 15:25:00,1.39835,1.3987,1.39785,1.3987,170400000.0
2009-03-13 15:26:00,1.3987,1.39875,1.3984,1.3985,231600000.0
2009-03-13 15:27:00,1.3985,1.3987,1.39845,1.39865,156000000.0
2009-03-13 15:28:00,1.3987,1.39875,1.3984,1.3986,185800000.0
2009-03-13 15:29:00,1.39855,1.3991,1.39845,1.3991,132000000.0
2009-03-13 15:30:00,1.3986,1.39895,1.3974,1.398,542699999.0
2009-03-13 15:31:00,1.39795,1.3985,1.39795,1.3984,428800001.0
2009-03-13 15:32:00,1.3984,1.39855,1.39725,1.39755,408700001.0
2009-03-13 15:33:00,1.3975,1.39835,1.3975,1.39765,472600000.0
2009-03-13 15:34:00,1.3976,1.39795,1.3973,1.3976,322200000.0
2009-03-13 15:35:00,1.39765,1.3989,1.39765,1.39865,400800000.0
2009-03-13 15:36:00,1.39865,1.39895,1.39725,1.39805,483000001.0
2009-03-13 15:37:00,1.3981,1.3983,1.39725,1.39725,381000000.0
2009-03-13 15:38:00,1.39725,1.39815,1.3971,1.3974,599800000.0
2009-03-13 15:39:00,1.3975,1.3976,1.39685,1.3973,319000000.0
2009-03-13 15:40:00,1.3972,1.3982,1.3972,1.3979,386900000.0
2009-03-13 15:41:00,1.39785,1.398,1.3972,1.3976,451000000.0
2009-03-13 15:42:00,1.3976,1.39845,1.3972,1.39845,596599999.0
2009-03-13 15:43:00,1.39845,1.4003,1.39845,1.39975,311500000.0
2009-03-13 15:44:00,1.3998,1.4004,1.3993,1.4004,430199999.0
2009-03-13 15:45:00,1.40045,1.4011,1.40025,1.4006,279200000.0
2009-03-13 15:46:00,1.4007,1.40095,1.40045,1.40095,301500000.0
2009-03-13 15:47:00,1.40095,1.40095,1.40065,1.40065,118500001.0
2009-03-13 15:48:00,1.40065,1.40065,1.39975,1.4,903199997.0
2009-03-13 15:49:00,1.4,1.40025,1.4,1.40005,329600000.0
2009-03-13 15:50:00,1.4001,1.4005,1.39975,1.3998,323400000.0
2009-03-13 15:51:00,1.3998,1.39985,1.3995,1.3997,315399999.0
2009-03-13 15:52:00,1.3997,1.40015,1.39965,1.39975,564300000.0
2009-03-13 15:53:00,1.3998,1.4002,1.3987,1.3999,540000000.0
2009-03-13 15:54:00,1.3999,1.4003,1.3992,1.3995,142600000.0
2009-03-13 15:55:00,1.39955,1.4009,1.39945,1.40055,253900000.0
2009-03-13 15:56:00,1.40055,1.4006,1.40005,1.40005,192199999.0
2009-03-13 15:57:00,1.40005,1.40025,1.39995,1.39995,401999998.0
2009-03-13 15:58:00,1.39995,1.4,1.39915,1.39915,492200000.0
2009-03-13 15:59:00,1.39925,1.4002,1.39925,1.39995,581400001.0
2009-03-13 16:00:00,1.39995,1.4003,1.3998,1.3998,439800000.0
2009-03-13 16:01:00,1.3998,1.4,1.3996,1.4,246000000.0
2009-03-13 16:02:00,1.4,1.40105,1.4,1.40105,480000000.0
2009-03-13 16:03:00,1.40105,1.4017,1.40085,1.4015,590600001.0
2009-03-13 16:04:00,1.40135,1.40175,1.40125,1.40135,461900000.0
2009-03-13 16:05:00,1.4013,1.40165,1.40125,1.40155,579000001.0
2009-03-13 16:06:00,1.40165,1.4025,1.40155,1.40195,786900000.0
2009-03-13 16:07:00,1.40195,1.403,1.4019,1.4027,619600001.0
2009-03-13 16:08:00,1.4029,1.4035,1.4028,1.40345,610999999.0
2009-03-13 16:09:00,1.40345,1.4035,1.4028,1.4031,679400001.0
2009-03-13 16:10:00,1.4031,1.4044,1.4031,1.4044,582000001.0
2009-03-13 16:11:00,1.4043,1.4045,1.40295,1.40295,532000001.0
2009-03-13 16:12:00,1.4029,1.40335,1.4023,1.403,554800001.0
2009-03-13 16:13:00,1.40295,1.4031,1.40275,1.40285,467699999.0
2009-03-13 16:14:00,1.40285,1.40375,1.4026,1.40295,701599997.0
2009-03-13 16:15:00,1.40295,1.40325,1.4028,1.40305,598900000.0
2009-03-13 16:16:00,1.40305,1.4031,1.4024,1.4024,342100001.0
2009-03-13 16:17:00,1.4024,1.4035,1.4023,1.4035,385099998.0
2009-03-13 16:18:00,1.4035,1.4038,1.4034,1.40365,257800000.0
2009-03-13 16:19:00,1.4037,1.40375,1.40345,1.4036,359999999.0
2009-03-13 16:20:00,1.4036,1.4037,1.40315,1.4037,509200000.0
2009-03-13 16:21:00,1.40365,1.4041,1.4036,1.40395,212200000.0
2009-03-13 16:22:00,1.40395,1.40435,1.40285,1.40295,625000001.0
2009-03-13 16:23:00,1.403,1.4036,1.4025,1.40265,406600000.0
2009-03-13 16:24:00,1.40265,1.4033,1.4021,1.4021,327200000.0
2009-03-13 16:25:00,1.4021,1.4021,1.4017,1.4017,614900001.0
2009-03-13 16:26:00,1.4017,1.4028,1.4017,1.4026,589400001.0
2009-03-13 16:27:00,1.4025,1.4027,1.40195,1.4024,407400000.0
2009-03-13 16:28:00,1.4024,1.40255,1.4014,1.4015,724599994.0
2009-03-13 16:29:00,1.40145,1.4016,1.4011,1.40115,593200000.0
2009-03-13 16:30:00,1.4013,1.40155,1.4009,1.4011,561399999.0
2009-03-13 16:31:00,1.40115,1.40115,1.40065,1.40085,823599998.0
2009-03-13 16:32:00,1.40085,1.40095,1.40045,1.40065,510200000.0
2009-03-13 16:33:00,1.40065,1.4011,1.40045,1.40105,519999998.0
2009-03-13 16:34:00,1.40095,1.40145,1.40075,1.4014,653000002.0
2009-03-13 16:35:00,1.40135,1.4016,1.4007,1.4007,649999999.0
2009-03-13 16:36:00,1.4008,1.40085,1.3999,1.4003,557800000.0
2009-03-13 16:37:00,1.4003,1.4008,1.4,1.4008,315100000.0
2009-03-13 16:38:00,1.4008,1.40155,1.4006,1.4015,606000000.0
2009-03-13 16:39:00,1.4015,1.4015,1.4005,1.4008,565799999.0
2009-03-13 16:40:00,1.4006,1.4013,1.40055,1.4011,394400000.0
2009-03-13 16:41:00,1.4011,1.40155,1.40095,1.4015,456400000.0
2009-03-13 16:42:00,1.40145,1.4015,1.4009,1.40125,218400000.0
2009-03-13 16:43:00,1.40125,1.40135,1.4006,1.4006,334300000.0
2009-03-13 16:44:00,1.4007,1.40085,1.40055,1.4006,118700000.0
2009-03-13 16:45:00,1.40055,1.4009,1.3999,1.4009,555500000.0
2009-03-13 16:46:00,1.40095,1.4017,1.40095,1.40135,344100000.0
2009-03-13 16:47:00,1.40135,1.4021,1.401,1.4011,539900002.0
2009-03-13 16:48:00,1.4011,1.4015,1.401,1.401,160600000.0
2009-03-13 16:49:00,1.401,1.40165,1.401,1.4015,134200000.0
2009-03-13 16:50:00,1.4015,1.4017,1.4013,1.4014,255200000.0
2009-03-13 16:51:00,1.40135,1.40145,1.4011,1.4012,262600000.0
2009-03-13 16:52:00,1.4012,1.4012,1.4007,1.4008,219600000.0
2009-03-13 16:53:00,1.40095,1.40105,1.4007,1.4007,596400001.0
2009-03-13 16:54:00,1.4007,1.4012,1.4007,1.4011,350800001.0
2009-03-13 16:55:00,1.4011,1.40135,1.4007,1.40085,341100000.0
2009-03-13 16:56:00,1.40085,1.401,1.40055,1.4008,205800000.0
2009-03-13 16:57:00,1.4007,1.40085,1.4001,1.4003,739800000.0
2009-03-13 16:58:00,1.40025,1.4007,1.40015,1.40045,501400000.0
2009-03-13 16:59:00,1.40045,1.40045,1.398,1.398,400899999.0
2009-03-13 17:00:00,1.398,1.3991,1.39795,1.39885,561400000.0
2009-03-13 17:01:00,1.39885,1.4001,1.3988,1.39915,625000001.0
2009-03-13 17:02:00,1.3992,1.39935,1.3984,1.3988,441599999.0
2009-03-13 17:03:00,1.39885,1.399,1.3979,1.39805,310800000.0
2009-03-13 17:04:00,1.39805,1.3985,1.39785,1.3984,388999999.0
2009-03-13 17:05:00,1.3984,1.3988,1.39825,1.39875,449800001.0
2009-03-13 17:06:00,1.39855,1.3986,1.398,1.3986,418500000.0
2009-03-13 17:07:00,1.39875,1.3988,1.39725,1.3973,558800000.0
2009-03-13 17:08:00,1.3973,1.3982,1.39725,1.39755,292799998.0
2009-03-13 17:09:00,1.3976,1.39795,1.3976,1.39785,410000000.0
2009-03-13 17:10:00,1.39785,1.39805,1.3978,1.3979,519600000.0
2009-03-13 17:11:00,1.39805,1.39805,1.39735,1.3974,445000000.0
2009-03-13 17:12:00,1.3974,1.3979,1.39735,1.3978,292000000.0
2009-03-13 17:13:00,1.39785,1.399,1.3977,1.3989,323000000.0
2009-03-13 17:14:00,1.39885,1.399,1.3988,1.39895,196100000.0
2009-03-13 17:15:00,1.39895,1.39965,1.39895,1.39935,241400000.0
2009-03-13 17:16:00,1.39935,1.3994,1.3989,1.39895,308500000.0
2009-03-13 17:17:00,1.3989,1.3995,1.3989,1.3994,356800000.0
2009-03-13 17:18:00,1.3993,1.39935,1.39825,1.3984,407000000.0
2009-03-13 17:19:00,1.39835,1.39865,1.39825,1.3984,398600001.0
2009-03-13 17:20:00,1.39845,1.39845,1.3973,1.3973,307400000.0
2009-03-13 17:21:00,1.3973,1.39745,1.3968,1.3968,172600000.0
2009-03-13 17:22:00,1.3968,1.3968,1.39495,1.39535,654700002.0
2009-03-13 17:23:00,1.39535,1.3968,1.3948,1.3948,630500000.0
2009-03-13 17:24:00,1.39485,1.3968,1.39485,1.3967,473400000.0
2009-03-13 17:25:00,1.3966,1.3969,1.39645,1.3965,602400001.0
2009-03-13 17:26:00,1.39665,1.3971,1.3965,1.39675,390000000.0
2009-03-13 17:27:00,1.3968,1.3968,1.39535,1.3957,414900000.0
2009-03-13 17:28:00,1.39575,1.39635,1.3954,1.3957,538600000.0
2009-03-13 17:29:00,1.3958,1.3964,1.39575,1.3963,307800000.0
2009-03-13 17:30:00,1.3964,1.3969,1.3957,1.39575,396400000.0
2009-03-13 17:31:00,1.3959,1.3963,1.3954,1.39575,527900000.0
2009-03-13 17:32:00,1.39575,1.3959,1.3946,1.3946,425100000.0
2009-03-13 17:33:00,1.3946,1.39465,1.39425,1.3943,700400004.0
2009-03-13 17:34:00,1.39435,1.3947,1.3942,1.3945,488600000.0
2009-03-13 17:35:00,1.3945,1.39535,1.3945,1.39475,401999999.0
2009-03-13 17:36:00,1.3948,1.39485,1.3929,1.3931,620600000.0
2009-03-13 17:37:00,1.3931,1.3934,1.3928,1.3932,786099997.0
2009-03-13 17:38:00,1.3932,1.3945,1.3931,1.3942,641000000.0
2009-03-13 17:39:00,1.3942,1.39455,1.3937,1.39425,622000001.0
2009-03-13 17:40:00,1.39415,1.39455,1.3936,1.39415,587800001.0
2009-03-13 17:41:00,1.39415,1.39425,1.3938,1.3939,266400000.0
2009-03-13 17:42:00,1.3939,1.3941,1.39305,1.3931,417800000.0
2009-03-13 17:43:00,1.39305,1.3938,1.39295,1.3938,572200001.0
2009-03-13 17:44:00,1.3937,1.39455,1.3936,1.39375,564400000.0
2009-03-13 17:45:00,1.39375,1.394,1.3932,1.39365,176000000.0
2009-03-13 17:46:00,1.3936,1.3942,1.3935,1.3937,196800000.0
2009-03-13 17:47:00,1.3937,1.39455,1.3937,1.39435,410400000.0
2009-03-13 17:48:00,1.3943,1.396,1.39425,1.3957,554700000.0
2009-03-13 17:49:00,1.3957,1.3968,1.39555,1.3964,791400000.0
2009-03-13 17:50:00,1.3964,1.3965,1.3963,1.3964,193600000.0
2009-03-13 17:51:00,1.3965,1.39655,1.39605,1.39655,135400000.0
2009-03-13 17:52:00,1.39655,1.39665,1.39495,1.39495,268200000.0
2009-03-13 17:53:00,1.395,1.39585,1.395,1.3955,306800000.0
2009-03-13 17:54:00,1.39545,1.3965,1.39535,1.3963,590900000.0
2009-03-13 17:55:00,1.3963,1.39635,1.39605,1.39605,464000000.0
2009-03-13 17:56:00,1.39605,1.39655,1.39575,1.3959,543200000.0
2009-03-13 17:57:00,1.39595,1.3971,1.3959,1.3971,621199999.0
2009-03-13 17:58:00,1.397,1.3972,1.39695,1.39705,456400002.0
2009-03-13 17:59:00,1.397,1.39715,1.3967,1.3969,1229300005.0
2009-03-13 18:00:00,1.39695,1.39725,1.39685,1.3972,771600002.0
2009-03-13 18:01:00,1.39735,1.3975,1.39725,1.39725,307000000.0
2009-03-13 18:02:00,1.39725,1.3976,1.39725,1.39745,500800000.0
2009-03-13 18:03:00,1.39745,1.39795,1.3973,1.3976,626200000.0
2009-03-13 18:04:00,1.39765,1.3978,1.3969,1.3969,514800000.0
2009-03-13 18:05:00,1.3969,1.39695,1.3962,1.3962,497300000.0
2009-03-13 18:06:00,1.3962,1.3971,1.3961,1.397,638200000.0
2009-03-13 18:07:00,1.397,1.39735,1.3962,1.3964,376700000.0
2009-03-13 18:08:00,1.3964,1.3976,1.3964,1.397,241300000.0
2009-03-13 18:09:00,1.397,1.3971,1.3967,1.39695,204400000.0
2009-03-13 18:10:00,1.3971,1.3974,1.39665,1.3969,369600000.0
2009-03-13 18:11:00,1.3969,1.39705,1.3958,1.39605,233400000.0
2009-03-13 18:12:00,1.39615,1.3964,1.39595,1.39635,160600000.0
2009-03-13 18:13:00,1.3964,1.39665,1.3964,1.3966,301200000.0
2009-03-13 18:14:00,1.3966,1.39745,1.39645,1.39745,352600000.0
2009-03-13 18:15:00,1.39745,1.3976,1.3972,1.3974,351000000.0
2009-03-13 18:16:00,1.3974,1.3974,1.39655,1.39655,447600000.0
2009-03-13 18:17:00,1.39655,1.3968,1.39645,1.3968,269800000.0
2009-03-13 18:18:00,1.3967,1.3983,1.3967,1.3982,240400000.0
2009-03-13 18:19:00,1.3982,1.3982,1.39765,1.39815,326000000.0
2009-03-13 18:20:00,1.3982,1.3986,1.39805,1.3982,317800001.0
2009-03-13 18:21:00,1.3981,1.3983,1.39785,1.3982,352100000.0
2009-03-13 18:22:00,1.3982,1.3986,1.3982,1.39855,276800000.0
2009-03-13 18:23:00,1.39855,1.3993,1.39825,1.39905,419200000.0
2009-03-13 18:24:00,1.39905,1.3994,1.399,1.3992,169800000.0
2009-03-13 18:25:00,1.3993,1.40065,1.39895,1.40055,339100000.0
2009-03-13 18:26:00,1.40055,1.4016,1.40045,1.40125,335400001.0
2009-03-13 18:27:00,1.4012,1.40125,1.4005,1.4005,210800000.0
2009-03-13 18:28:00,1.40055,1.40065,1.39915,1.3992,506100000.0
2009-03-13 18:29:00,1.3992,1.3997,1.3991,1.3997,166800000.0
2009-03-13 18:30:00,1.3997,1.40155,1.39965,1.4014,291000000.0
2009-03-13 18:31:00,1.4014,1.4015,1.40085,1.40085,179200001.0
2009-03-13 18:32:00,1.40085,1.40085,1.3997,1.4,153200000.0
2009-03-13 18:33:00,1.3999,1.4005,1.3999,1.4004,190600000.0
2009-03-13 18:34:00,1.40045,1.4009,1.3999,1.39995,199500000.0
2009-03-13 18:35:00,1.39965,1.39995,1.3993,1.39955,244500000.0
2009-03-13 18:36:00,1.39955,1.3997,1.399,1.3991,335199998.0
2009-03-13 18:37:00,1.3991,1.3991,1.39745,1.39765,417199999.0
2009-03-13 18:38:00,1.39765,1.3986,1.3976,1.3982,261400000.0
2009-03-13 18:39:00,1.3982,1.3985,1.3982,1.3984,305800000.0
2009-03-13 18:40:00,1.3985,1.3986,1.3983,1.3984,176400000.0
2009-03-13 18:41:00,1.3984,1.3991,1.3984,1.399,169200000.0
2009-03-13 18:42:00,1.399,1.3994,1.39885,1.399,348600000.0
2009-03-13 18:43:00,1.399,1.39905,1.3981,1.3981,201000000.0
2009-03-13 18:44:00,1.39795,1.3983,1.39785,1.39805,116400000.0
2009-03-13 18:45:00,1.39805,1.39815,1.3979,1.3981,55400000.0
2009-03-13 18:46:00,1.3982,1.3991,1.3981,1.39845,130600000.0
2009-03-13 18:47:00,1.3985,1.39905,1.3983,1.3988,175200000.0
2009-03-13 18:48:00,1.3988,1.39925,1.3986,1.39915,383599999.0
2009-03-13 18:49:00,1.39915,1.3995,1.39755,1.3976,323400000.0
2009-03-13 18:50:00,1.3976,1.3977,1.3964,1.39685,375600000.0
2009-03-13 18:51:00,1.39665,1.3967,1.3953,1.39535,280200000.0
2009-03-13 18:52:00,1.39545,1.3959,1.39535,1.39565,213000000.0
2009-03-13 18:53:00,1.39565,1.39565,1.39535,1.3955,176200000.0
2009-03-13 18:54:00,1.3955,1.3955,1.3953,1.3955,227200000.0
2009-03-13 18:55:00,1.39555,1.39575,1.39545,1.39555,108200000.0
2009-03-13 18:56:00,1.3955,1.3956,1.39435,1.39435,271100002.0
2009-03-13 18:57:00,1.39435,1.39545,1.3941,1.3954,217800000.0
2009-03-13 18:58:00,1.3954,1.39575,1.3954,1.39545,162400000.0
2009-03-13 18:59:00,1.39545,1.3958,1.39545,1.39555,141300000.0
2009-03-13 19:00:00,1.3956,1.3958,1.3955,1.3956,154600000.0
2009-03-13 19:01:00,1.39565,1.39595,1.39555,1.3957,186200000.0
2009-03-13 19:02:00,1.3957,1.396,1.39565,1.3958,111200000.0
2009-03-13 19:03:00,1.3958,1.396,1.39555,1.39565,209800000.0
2009-03-13 19:04:00,1.39565,1.3957,1.3954,1.3954,69300000.0
2009-03-13 19:05:00,1.3955,1.3955,1.3951,1.39525,52400000.0
2009-03-13 19:06:00,1.39525,1.3956,1.39525,1.3954,51600000.0
2009-03-13 19:07:00,1.3954,1.3957,1.3954,1.3956,124000000.0
2009-03-13 19:08:00,1.3956,1.3956,1.3945,1.3949,118200000.0
2009-03-13 19:09:00,1.39485,1.395,1.39465,1.395,82100000.0
2009-03-13 19:10:00,1.395,1.3952,1.395,1.39505,46800000.0
2009-03-13 19:11:00,1.39505,1.3954,1.39505,1.39535,118700000.0
2009-03-13 19:12:00,1.39535,1.3957,1.39535,1.3955,41600000.0
2009-03-13 19:13:00,1.3957,1.3962,1.3954,1.39595,222600000.0
2009-03-13 19:14:00,1.39615,1.39645,1.39595,1.3963,151000000.0
2009-03-13 19:15:00,1.3964,1.39685,1.39635,1.3968,169000000.0
2009-03-13 19:16:00,1.39665,1.39665,1.3963,1.3963,37200000.0
2009-03-13 19:17:00,1.3964,1.39645,1.396,1.39605,106000000.0
2009-03-13 19:18:00,1.39605,1.39645,1.39605,1.39645,47600000.0
2009-03-13 19:19:00,1.39625,1.3964,1.39615,1.39635,66400000.0
2009-03-13 19:20:00,1.3963,1.3966,1.39625,1.39655,94200000.0
2009-03-13 19:21:00,1.3966,1.3971,1.396,1.397,190200000.0
2009-03-13 19:22:00,1.397,1.397,1.39625,1.3968,153000000.0
2009-03-13 19:23:00,1.3968,1.3971,1.3967,1.39705,85800000.0
2009-03-13 19:24:00,1.3971,1.3981,1.3971,1.398,114000000.0
2009-03-13 19:25:00,1.39785,1.39815,1.39775,1.39775,187800000.0
2009-03-13 19:26:00,1.39775,1.3978,1.39685,1.397,86400000.0
2009-03-13 19:27:00,1.397,1.397,1.39655,1.39655,44100000.0
2009-03-13 19:28:00,1.39655,1.3969,1.39655,1.39685,124000000.0
2009-03-13 19:29:00,1.39685,1.3973,1.39685,1.3972,82000000.0
2009-03-13 19:30:00,1.3972,1.3979,1.39715,1.39745,256800000.0
2009-03-13 19:31:00,1.3975,1.39755,1.39705,1.39705,71600000.0
2009-03-13 19:32:00,1.39705,1.3973,1.3969,1.39695,110200000.0
2009-03-13 19:33:00,1.3969,1.39695,1.3967,1.3968,111200000.0
2009-03-13 19:34:00,1.3967,1.39685,1.3965,1.39665,107600000.0
2009-03-13 19:35:00,1.3967,1.39785,1.39665,1.3977,224400000.0
2009-03-13 19:36:00,1.39765,1.3977,1.3974,1.3975,116000000.0
2009-03-13 19:37:00,1.3976,1.3977,1.39735,1.3975,74600000.0
2009-03-13 19:38:00,1.3975,1.3976,1.3971,1.39735,255800000.0
2009-03-13 19:39:00,1.39735,1.39745,1.3968,1.3968,115200000.0
2009-03-13 19:40:00,1.3968,1.39685,1.3965,1.3968,164600000.0
2009-03-13 19:41:00,1.39665,1.3969,1.39665,1.3968,87400000.0
2009-03-13 19:42:00,1.3968,1.397,1.3968,1.39695,61200000.0
2009-03-13 19:43:00,1.397,1.39705,1.3968,1.3968,52800000.0
2009-03-13 19:44:00,1.39685,1.3969,1.39655,1.39655,37800000.0
2009-03-13 19:45:00,1.3965,1.3967,1.396,1.396,187600000.0
2009-03-13 19:46:00,1.39605,1.3962,1.39475,1.395,133300000.0
2009-03-13 19:47:00,1.3952,1.39535,1.3951,1.39535,116200000.0
2009-03-13 19:48:00,1.39535,1.3961,1.39535,1.39595,279400000.0
2009-03-13 19:49:00,1.39595,1.3962,1.3956,1.3962,195800000.0
2009-03-13 19:50:00,1.3961,1.3966,1.3957,1.39655,140000000.0
2009-03-13 19:51:00,1.39665,1.3972,1.39665,1.3971,163500000.0
2009-03-13 19:52:00,1.39715,1.39795,1.39715,1.39765,364899998.0
2009-03-13 19:53:00,1.39765,1.3977,1.3975,1.3977,335199999.0
2009-03-13 19:54:00,1.3977,1.3977,1.3971,1.39715,281800000.0
2009-03-13 19:55:00,1.39725,1.3976,1.39725,1.3975,124200000.0
2009-03-13 19:56:00,1.3975,1.3976,1.39735,1.3976,110400000.0
2009-03-13 19:57:00,1.3976,1.3982,1.39635,1.3967,196200000.0
2009-03-13 19:58:00,1.3967,1.3975,1.3967,1.3975,124200000.0
2009-03-13 19:59:00,1.3976,1.3978,1.3976,1.3976,74200000.0
2009-03-13 20:00:00,1.3976,1.39855,1.3975,1.3977,207000000.0
2009-03-13 20:01:00,1.39775,1.39855,1.3977,1.39855,85200000.0
2009-03-13 20:02:00,1.39855,1.3994,1.39805,1.39925,209700000.0
2009-03-13 20:03:00,1.39925,1.3997,1.3989,1.3989,258800000.0
2009-03-13 20:04:00,1.39895,1.3995,1.39895,1.3993,97800000.0
2009-03-13 20:05:00,1.3988,1.3989,1.39815,1.39845,121800000.0
2009-03-13 20:06:00,1.3985,1.39865,1.3984,1.39845,116600000.0
2009-03-13 20:07:00,1.39845,1.3989,1.39845,1.3989,29800000.0
2009-03-13 20:08:00,1.399,1.399,1.3981,1.39815,183000000.0
2009-03-13 20:09:00,1.39815,1.39875,1.3981,1.3987,123500000.0
2009-03-13 20:10:00,1.3987,1.3987,1.3985,1.3986,80200000.0
2009-03-13 20:11:00,1.39855,1.3987,1.39805,1.39815,119000000.0
2009-03-13 20:12:00,1.3982,1.3985,1.39815,1.3985,62800000.0
2009-03-13 20:13:00,1.3985,1.3988,1.3985,1.39865,118800000.0
2009-03-13 20:14:00,1.3986,1.3991,1.3986,1.399,72200000.0
2009-03-13 20:15:00,1.399,1.40005,1.399,1.3997,212800000.0
2009-03-13 20:16:00,1.3997,1.3998,1.39875,1.39875,85400000.0
2009-03-13 20:17:00,1.39895,1.3992,1.39875,1.3989,116600000.0
2009-03-13 20:18:00,1.39885,1.3992,1.39885,1.3991,84600000.0
2009-03-13 20:19:00,1.3991,1.39915,1.39865,1.39895,90600000.0
2009-03-13 20:20:00,1.39895,1.39915,1.39875,1.3988,99400000.0
2009-03-13 20:21:00,1.3988,1.3993,1.3988,1.3989,240400000.0
2009-03-13 20:22:00,1.3989,1.3989,1.3981,1.39825,130000000.0
2009-03-13 20:23:00,1.3982,1.3982,1.3979,1.39795,102400000.0
2009-03-13 20:24:00,1.398,1.398,1.3977,1.39785,56000000.0
2009-03-13 20:25:00,1.39785,1.39795,1.39785,1.39795,52000000.0
2009-03-13 20:26:00,1.39785,1.39785,1.3976,1.39775,187200000.0
2009-03-13 20:27:00,1.39775,1.3978,1.3973,1.39735,123200000.0
2009-03-13 20:28:00,1.39735,1.3975,1.39735,1.39745,38400000.0
2009-03-13 20:29:00,1.3974,1.39765,1.39735,1.3975,43200000.0
2009-03-13 20:30:00,1.39755,1.39755,1.3973,1.3974,80000000.0
2009-03-13 20:31:00,1.3974,1.3978,1.3973,1.3978,112600000.0
2009-03-13 20:32:00,1.39795,1.39815,1.39735,1.3976,178000000.0
2009-03-13 20:33:00,1.3976,1.3976,1.3974,1.3974,52600000.0
2009-03-13 20:34:00,1.39745,1.39755,1.3973,1.3973,134600000.0
2009-03-13 20:35:00,1.39725,1.3975,1.3972,1.39745,95000000.0
2009-03-13 20:36:00,1.3974,1.39765,1.39735,1.3976,47600000.0
2009-03-13 20:37:00,1.39765,1.39815,1.3976,1.39805,75200000.0
2009-03-13 20:38:00,1.398,1.398,1.3972,1.39775,254400000.0
2009-03-13 20:39:00,1.3978,1.39785,1.3974,1.39745,130400000.0
2009-03-13 20:40:00,1.39745,1.39745,1.3974,1.39745,28000000.0
2009-03-13 20:41:00,1.39745,1.39745,1.3974,1.3974,27600000.0
2009-03-13 20:42:00,1.3974,1.39755,1.3974,1.39745,169000000.0
2009-03-13 20:43:00,1.3976,1.3978,1.3976,1.3978,8800000.0
2009-03-13 20:44:00,1.3978,1.3978,1.39745,1.39745,112000000.0
2009-03-13 20:45:00,1.39745,1.3975,1.39725,1.3975,39000000.0
2009-03-13 20:46:00,1.3975,1.3978,1.39745,1.3976,88800000.0
2009-03-13 20:47:00,1.3976,1.39795,1.3974,1.3977,149000000.0
2009-03-13 20:48:00,1.39775,1.3982,1.3977,1.3982,38000000.0
2009-03-13 20:49:00,1.39815,1.3982,1.39815,1.39815,4800000.0
2009-03-13 20:50:00,1.39825,1.3983,1.398,1.39815,62800000.0
2009-03-13 20:51:00,1.3981,1.3981,1.398,1.3981,33600000.0
2009-03-13 20:52:00,1.3981,1.3981,1.398,1.3981,37600000.0
2009-03-13 20:53:00,1.3981,1.3981,1.3976,1.39785,80800000.0
2009-03-13 20:54:00,1.3978,1.39875,1.3978,1.39845,106000000.0
2009-03-13 20:55:00,1.39845,1.39845,1.39785,1.39785,110400000.0
2009-03-13 20:56:00,1.39785,1.3991,1.3978,1.39825,169400000.0
2009-03-13 20:57:00,1.39825,1.39895,1.39815,1.39835,300199999.0
2009-03-13 20:58:00,1.3983,1.3983,1.39705,1.39705,232425000.0
2009-03-13 20:59:00,1.3971,1.39715,1.3969,1.397,325800001.0
2009-03-13 21:00:00,1.397,1.3973,1.3966,1.3973,213000000.0
2009-03-13 21:01:00,1.39705,1.3971,1.3967,1.39675,81600000.0
2009-03-13 21:02:00,1.39685,1.3976,1.39685,1.3975,95600000.0
2009-03-13 21:03:00,1.3975,1.3981,1.39725,1.39775,106200000.0
2009-03-13 21:04:00,1.3977,1.3977,1.3976,1.3976,79400000.0
2009-03-13 21:05:00,1.3976,1.3976,1.39745,1.3975,62400000.0
2009-03-13 21:06:00,1.3975,1.398,1.3975,1.39785,150399997.0
2009-03-13 21:07:00,1.3979,1.3979,1.39765,1.39765,17000000.0
2009-03-13 21:08:00,1.3977,1.39775,1.39765,1.39765,14000000.0
2009-03-13 21:09:00,1.39765,1.39765,1.3975,1.3976,62200000.0
2009-03-13 21:10:00,1.3975,1.3976,1.3975,1.3976,68800000.0
2009-03-13 21:11:00,1.3976,1.3976,1.39705,1.39705,67800000.0
2009-03-13 21:12:00,1.39705,1.39735,1.39705,1.3972,58400000.0
2009-03-13 21:13:00,1.39715,1.39715,1.3971,1.3971,6400000.0
2009-03-13 21:14:00,1.39715,1.39715,1.3971,1.3971,8000000.0
2009-03-13 21:15:00,1.3971,1.3972,1.3971,1.3972,17600000.0
2009-03-13 21:16:00,1.3972,1.3973,1.3968,1.3968,41400000.0
2009-03-13 21:17:00,1.3968,1.3975,1.3968,1.39725,97000000.0
2009-03-13 21:18:00,1.3972,1.3973,1.3968,1.39695,144200000.0
2009-03-13 21:19:00,1.397,1.39705,1.39695,1.397,60600000.0
2009-03-13 21:20:00,1.3971,1.3971,1.39695,1.39695,33000000.0
2009-03-13 21:21:00,1.39695,1.39695,1.39695,1.39695,5200000.0
2009-03-13 21:22:00,1.39695,1.3971,1.3968,1.39695,19800000.0
2009-03-13 21:23:00,1.39695,1.3972,1.39695,1.39715,32400000.0
2009-03-13 21:24:00,1.39715,1.3974,1.39715,1.3974,85200000.0
2009-03-13 21:25:00,1.3974,1.39755,1.3973,1.3974,36200000.0
2009-03-13 21:26:00,1.39745,1.39745,1.39725,1.3973,16800000.0
2009-03-13 21:27:00,1.39715,1.3972,1.3971,1.3971,33200000.0
2009-03-13 21:28:00,1.3973,1.3975,1.3973,1.3973,35800000.0
2009-03-13 21:29:00,1.39725,1.39745,1.3972,1.39745,16000000.0
2009-03-13 21:30:00,1.3973,1.39745,1.3973,1.3974,28000000.0
2009-03-13 21:31:00,1.3974,1.3974,1.39735,1.39735,4800000.0
2009-03-13 21:32:00,1.3975,1.3975,1.39735,1.39735,4800000.0
2009-03-13 21:33:00,1.39725,1.3974,1.3972,1.3973,49200000.0
2009-03-13 21:34:00,1.3973,1.3973,1.39705,1.39705,127600000.0
2009-03-13 21:35:00,1.3971,1.3971,1.3969,1.397,60200000.0
2009-03-13 21:36:00,1.3971,1.3971,1.3971,1.3971,17600000.0
2009-03-13 21:37:00,1.3969,1.39695,1.3969,1.39695,34400000.0
2009-03-13 21:38:00,1.3969,1.39695,1.3969,1.39695,6400000.0
2009-03-13 21:39:00,1.39705,1.3971,1.39695,1.39695,51200000.0
2009-03-13 21:40:00,1.397,1.39725,1.39695,1.39725,53200000.0
2009-03-13 21:41:00,1.39725,1.39745,1.39725,1.39735,26600000.0
2009-03-13 21:42:00,1.3973,1.3975,1.3972,1.3974,120400000.0
2009-03-13 21:43:00,1.39735,1.39755,1.3973,1.3974,55200000.0
2009-03-13 21:44:00,1.3973,1.39735,1.39725,1.39725,10400000.0
2009-03-13 21:45:00,1.39725,1.3973,1.397,1.39725,27200000.0
2009-03-13 21:46:00,1.39725,1.3973,1.39715,1.39715,28000000.0
2009-03-13 21:47:00,1.3971,1.39725,1.39705,1.3971,53600000.0
2009-03-13 21:48:00,1.3971,1.39745,1.3965,1.3974,149600000.0
2009-03-13 21:49:00,1.3975,1.39775,1.39735,1.39775,81200000.0
2009-03-13 21:50:00,1.39755,1.39805,1.39755,1.39805,55200000.0
2009-03-13 21:51:00,1.3979,1.3979,1.3974,1.3974,35200000.0
2009-03-13 21:52:00,1.3974,1.39755,1.3974,1.3975,33600000.0
2009-03-13 21:53:00,1.3974,1.39755,1.39735,1.39755,36600000.0
2009-03-13 21:54:00,1.39755,1.39785,1.39755,1.39775,27200000.0
2009-03-13 21:55:00,1.39765,1.3977,1.39755,1.39765,21400000.0
2009-03-13 21:56:00,1.3979,1.3979,1.3976,1.3977,8000000.0
2009-03-13 21:57:00,1.3976,1.39785,1.39755,1.3977,99000000.0
2009-03-13 21:58:00,1.39765,1.39765,1.3975,1.39765,22400000.0
2009-03-13 21:59:00,1.3977,1.3978,1.3977,1.39775,15600000.0
2009-03-13 22:00:00,1.3977,1.3978,1.39755,1.3977,156200000.0
2009-03-13 22:01:00,1.39795,1.39795,1.3977,1.3977,124000000.0
2009-03-13 22:02:00,1.3978,1.3978,1.3978,1.3978,14400000.0
2009-03-13 22:03:00,1.3977,1.3978,1.3977,1.3978,54400000.0
2009-03-13 22:04:00,1.3978,1.398,1.3978,1.398,38400000.0
2009-03-13 22:05:00,1.398,1.398,1.398,1.398,28800000.0
2009-03-13 22:06:00,1.398,1.398,1.3979,1.39795,10200000.0
2009-03-13 22:07:00,1.39795,1.3985,1.39795,1.3985,130400001.0
2009-03-13 22:08:00,1.3982,1.39841,1.39819,1.3984,28400000.0
2009-03-13 22:09:00,1.3985,1.3985,1.3985,1.3985,19200000.0
2009-03-13 22:10:00,1.3982,1.3982,1.3982,1.3982,38400000.0
2009-03-13 22:11:00,1.3982,1.3984,1.3982,1.3984,52800000.0
2009-03-13 22:12:00,1.39835,1.39835,1.39833,1.39835,19000000.0
2009-03-13 22:13:00,1.39845,1.39885,1.39845,1.3988,43400000.0
2009-03-13 22:14:00,1.3988,1.39905,1.3988,1.399,64400000.0
2009-03-13 22:15:00,1.399,1.3991,1.3988,1.3988,140800000.0
2009-03-13 22:16:00,1.3988,1.3988,1.3988,1.3988,7200000.0
2009-03-13 22:17:00,1.39865,1.39865,1.3985,1.3985,15600000.0
2009-03-13 22:18:00,1.3985,1.3985,1.398,1.398,33600000.0
2009-03-13 22:19:00,1.39795,1.3986,1.39795,1.3985,157399999.0
2009-03-13 22:20:00,1.3985,1.3985,1.3985,1.3985,4800000.0
2009-03-13 22:21:00,1.39855,1.3986,1.3985,1.3985,21800000.0
2009-03-13 22:22:00,1.3987,1.3991,1.3987,1.399,89600000.0
2009-03-13 22:23:00,1.39895,1.39895,1.3989,1.39895,13000000.0
2009-03-13 22:24:00,1.39895,1.39895,1.39885,1.39885,5400000.0
2009-03-13 22:25:00,1.39885,1.39905,1.39885,1.399,24000000.0
2009-03-13 22:26:00,1.39905,1.3991,1.399,1.399,12000000.0
2009-03-13 22:27:00,1.399,1.3995,1.399,1.39915,183600000.0
2009-03-13 22:28:00,1.39925,1.3993,1.39925,1.3993,40000000.0
2009-03-13 22:29:00,1.3993,1.3993,1.3993,1.3993,9600000.0
2009-03-13 22:30:00,1.39945,1.3998,1.39925,1.3995,74400000.0
2009-03-13 22:31:00,1.3995,1.3995,1.3993,1.3994,40400000.0
2009-03-13 22:32:00,1.3994,1.3995,1.3991,1.3991,62200000.0
2009-03-13 22:33:00,1.3991,1.39915,1.39905,1.39915,21200000.0
2009-03-13 22:34:00,1.3992,1.3992,1.3992,1.3992,15600000.0
2009-03-13 22:35:00,1.3992,1.3992,1.39915,1.39915,24000000.0
2009-03-13 22:36:00,1.39915,1.3993,1.39915,1.3993,6800000.0
2009-03-13 22:37:00,1.3993,1.3993,1.39915,1.39915,7200000.0
2009-03-13 22:38:00,1.39915,1.39925,1.39915,1.3992,16400000.0
2009-03-13 22:39:00,1.3992,1.39925,1.39875,1.3988,101000000.0
2009-03-13 22:40:00,1.3988,1.39905,1.3988,1.39905,28000000.0
2009-03-13 22:41:00,1.39905,1.39905,1.398,1.3984,144300000.0
2009-03-13 22:42:00,1.39845,1.39855,1.3984,1.39855,170600000.0
2009-03-13 22:43:00,1.3985,1.3985,1.3985,1.3985,36000000.0
2009-03-13 22:44:00,1.39855,1.39855,1.39855,1.39855,24000000.0
2009-03-13 22:45:00,1.3986,1.3988,1.39855,1.3988,68600000.0
2009-03-13 22:46:00,1.39855,1.39855,1.3984,1.3984,153600000.0
2009-03-13 22:47:00,1.3984,1.3989,1.3984,1.3989,133600000.0
2009-03-13 22:48:00,1.3985,1.3985,1.3985,1.3985,4000000.0
2009-03-13 22:49:00,1.39875,1.39895,1.39875,1.39895,13600000.0
2009-03-13 22:50:00,1.39893,1.39902,1.39862,1.39862,168100000.0
2009-03-13 22:51:00,1.39895,1.39895,1.39855,1.3986,68800000.0
2009-03-13 22:52:00,1.39855,1.39865,1.39855,1.39865,27200000.0
2009-03-13 22:53:00,1.39865,1.39865,1.39855,1.39855,17600000.0
2009-03-13 22:54:00,1.39855,1.39855,1.39855,1.39855,3200000.0
2009-03-13 22:55:00,1.39875,1.39875,1.39855,1.39855,17600000.0
2009-03-13 22:56:00,1.3985,1.399,1.3985,1.399,43200000.0
2009-03-13 22:57:00,1.39915,1.39945,1.39915,1.39935,41000000.0
2009-03-13 22:58:00,1.39935,1.4,1.39935,1.4,108400000.0
2009-03-13 22:59:00,1.4,1.40035,1.39965,1.3998,25000000.0
2009-03-16 00:00:00,1.39135,1.39135,1.39135,1.39135,101800000.0
2009-03-16 00:01:00,1.39121,1.39136,1.39121,1.39136,101800000.0
2009-03-16 00:04:00,1.39156,1.39176,1.39141,1.39157,101800000.0
2009-03-16 00:05:00,1.39171,1.39171,1.39156,1.3917,101800000.0
2009-03-16 00:06:00,1.39189,1.39189,1.3917,1.39171,101800000.0
2009-03-16 00:07:00,1.3917,1.39189,1.3916,1.39161,101800000.0
2009-03-16 00:08:00,1.3916,1.39161,1.3916,1.39161,101800000.0
2009-03-16 00:09:00,1.39176,1.39181,1.39176,1.39181,101800000.0
2009-03-16 00:10:00,1.39176,1.39181,1.39176,1.39181,101800000.0
2009-03-16 00:16:00,1.39186,1.39246,1.39181,1.39212,101800000.0
2009-03-16 00:17:00,1.39207,1.39231,1.39191,1.39231,101800000.0
2009-03-16 00:18:00,1.39259,1.39288,1.39246,1.39246,101800000.0
2009-03-16 00:19:00,1.39236,1.39276,1.39236,1.39266,101800000.0
2009-03-16 00:20:00,1.39261,1.39276,1.39261,1.39271,101800000.0
2009-03-16 00:21:00,1.39296,1.39341,1.39296,1.39311,101800000.0
2009-03-16 00:22:00,1.39296,1.39296,1.39291,1.39291,101800000.0
2009-03-16 00:23:00,1.39306,1.39331,1.39306,1.39326,101800000.0
2009-03-16 00:24:00,1.39306,1.39306,1.39306,1.39306,101800000.0
2009-03-16 00:25:00,1.39301,1.39301,1.39301,1.39301,101800000.0
2009-03-16 00:29:00,1.39286,1.39301,1.39286,1.39301,101800000.0
2009-03-16 00:31:00,1.39316,1.39321,1.39301,1.39321,101800000.0
2009-03-16 00:32:00,1.39326,1.39346,1.39326,1.39341,101800000.0
2009-03-16 00:33:00,1.39336,1.39361,1.39322,1.39351,101800000.0
2009-03-16 00:34:00,1.39336,1.39336,1.39321,1.39336,101800000.0
2009-03-16 00:35:00,1.39321,1.39321,1.39286,1.39301,101800000.0
2009-03-16 00:36:00,1.39306,1.39336,1.39306,1.39336,101800000.0
2009-03-16 00:37:00,1.39361,1.39361,1.39351,1.39356,101800000.0
2009-03-16 00:38:00,1.39405,1.39471,1.39405,1.39426,101800000.0
2009-03-16 00:41:00,1.39421,1.39421,1.39331,1.39371,101800000.0
2009-03-16 00:42:00,1.39376,1.39376,1.39316,1.39316,101800000.0
2009-03-16 00:43:00,1.39266,1.39336,1.39266,1.39326,101800000.0
2009-03-16 00:44:00,1.39336,1.39336,1.39336,1.39336,101800000.0
2009-03-16 00:48:00,1.39341,1.39431,1.39341,1.39431,101800000.0
2009-03-16 00:49:00,1.39391,1.39466,1.39391,1.39456,101800000.0
2009-03-16 00:50:00,1.39484,1.39491,1.39432,1.39451,101800000.0
2009-03-16 00:51:00,1.39456,1.39481,1.39456,1.39476,101800000.0
2009-03-16 00:52:00,1.39481,1.39531,1.39446,1.39471,101800000.0
2009-03-16 00:53:00,1.39476,1.39476,1.39461,1.39461,101800000.0
2009-03-16 00:54:00,1.39466,1.39476,1.39461,1.39476,101800000.0
2009-03-16 00:55:00,1.39496,1.39516,1.39491,1.39516,101800000.0
2009-03-16 00:56:00,1.39536,1.39561,1.39536,1.39561,101800000.0
2009-03-16 00:57:00,1.39546,1.39566,1.39511,1.39561,101800000.0
2009-03-16 00:58:00,1.39566,1.39566,1.39531,1.39561,101800000.0
2009-03-16 00:59:00,1.39566,1.39571,1.39541,1.39571,101800000.0
2009-03-16 01:00:00,1.39566,1.39621,1.39566,1.39586,101800000.0
2009-03-16 01:01:00,1.39581,1.39621,1.39581,1.39621,101800000.0
2009-03-16 01:02:00,1.39626,1.39636,1.39575,1.39596,101800000.0
2009-03-16 01:03:00,1.39591,1.39626,1.39581,1.39611,101800000.0
2009-03-16 01:04:00,1.39606,1.39641,1.39596,1.39601,101800000.0
2009-03-16 01:05:00,1.39596,1.39596,1.39581,1.39581,101800000.0
2009-03-16 01:06:00,1.39591,1.39611,1.39591,1.39601,101800000.0
2009-03-16 01:07:00,1.39596,1.39596,1.39591,1.39591,101800000.0
2009-03-16 01:12:00,1.39596,1.39596,1.39596,1.39596,101800000.0
2009-03-16 01:13:00,1.39601,1.39601,1.39601,1.39601,101800000.0
2009-03-16 01:15:00,1.39606,1.39621,1.39601,1.39606,101800000.0
2009-03-16 01:16:00,1.39611,1.39611,1.39611,1.39611,101800000.0
2009-03-16 01:17:00,1.39616,1.39616,1.39611,1.39611,101800000.0
2009-03-16 01:18:00,1.39636,1.39661,1.39636,1.39661,101800000.0
2009-03-16 01:19:00,1.39656,1.39656,1.39656,1.39656,101800000.0
2009-03-16 01:21:00,1.39661,1.39661,1.39631,1.39651,101800000.0
2009-03-16 01:22:00,1.39656,1.39656,1.39651,1.39651,101800000.0
2009-03-16 01:23:00,1.39646,1.39646,1.39566,1.39571,101800000.0
2009-03-16 01:24:00,1.39551,1.39566,1.39551,1.39556,101800000.0
2009-03-16 01:25:00,1.39551,1.39551,1.39481,1.39486,101800000.0
2009-03-16 01:26:00,1.39501,1.39511,1.39501,1.39506,101800000.0
2009-03-16 01:27:00,1.39541,1.39546,1.39506,1.39506,101800000.0
2009-03-16 01:28:00,1.39491,1.39491,1.39491,1.39491,101800000.0
2009-03-16 01:29:00,1.39486,1.39486,1.39486,1.39486,101800000.0
2009-03-16 01:32:00,1.39476,1.39476,1.39424,1.39442,101800000.0
2009-03-16 01:33:00,1.39446,1.39446,1.39437,1.39437,101800000.0
2009-03-16 01:34:00,1.39447,1.39456,1.39447,1.39456,101800000.0
2009-03-16 01:35:00,1.39466,1.39531,1.39466,1.39486,101800000.0
2009-03-16 01:36:00,1.39496,1.39496,1.39496,1.39496,101800000.0
2009-03-16 01:37:00,1.39491,1.39491,1.39491,1.39491,101800000.0
2009-03-16 01:40:00,1.39476,1.39491,1.39476,1.39491,101800000.0
2009-03-16 01:42:00,1.39477,1.39477,1.39457,1.39466,101800000.0
2009-03-16 01:43:00,1.39471,1.39471,1.39471,1.39471,101800000.0
2009-03-16 01:44:00,1.39511,1.39536,1.39501,1.39501,101800000.0
2009-03-16 01:45:00,1.39521,1.39546,1.39521,1.39531,101800000.0
2009-03-16 01:46:00,1.39546,1.39546,1.39521,1.39521,101800000.0
2009-03-16 01:47:00,1.39561,1.39561,1.39521,1.39536,101800000.0
2009-03-16 01:48:00,1.39541,1.39601,1.39541,1.39601,101800000.0
2009-03-16 01:49:00,1.39596,1.39596,1.39561,1.39581,101800000.0
2009-03-16 01:50:00,1.39586,1.39591,1.39576,1.39591,101800000.0
2009-03-16 01:51:00,1.39586,1.39586,1.39556,1.39581,101800000.0
2009-03-16 01:52:00,1.39576,1.39591,1.39576,1.39591,101800000.0
2009-03-16 01:53:00,1.39586,1.39586,1.39541,1.39571,101800000.0
2009-03-16 01:54:00,1.39552,1.39636,1.39552,1.39606,101800000.0
2009-03-16 01:55:00,1.39601,1.39601,1.39551,1.39591,101800000.0
2009-03-16 01:56:00,1.39611,1.39611,1.39611,1.39611,101800000.0
2009-03-16 01:58:00,1.39606,1.39606,1.39591,1.39591,101800000.0
2009-03-16 01:59:00,1.39601,1.39601,1.39601,1.39601,101800000.0
2009-03-16 02:00:00,1.3957,1.3962,1.39555,1.3959,101800000.0
2009-03-16 02:01:00,1.3959,1.3959,1.39565,1.39585,74800000.0
2009-03-16 02:02:00,1.396,1.39615,1.39565,1.39585,294000000.0
2009-03-16 02:03:00,1.39585,1.396,1.3958,1.39585,533000000.0
2009-03-16 02:04:00,1.39585,1.39615,1.39585,1.39585,226800000.0
2009-03-16 02:05:00,1.39565,1.39565,1.39565,1.39565,24000000.0
2009-03-16 02:06:00,1.39565,1.39595,1.39565,1.39585,105000000.0
2009-03-16 02:07:00,1.39595,1.39595,1.39585,1.39585,41600000.0
2009-03-16 02:08:00,1.39585,1.39585,1.39585,1.39585,39400000.0
2009-03-16 02:09:00,1.39585,1.39585,1.39585,1.39585,19200000.0
2009-03-16 02:10:00,1.39585,1.39585,1.39585,1.39585,14400000.0
2009-03-16 02:11:00,1.39554,1.3958,1.39546,1.3956,31600000.0
2009-03-16 02:12:00,1.39595,1.39595,1.39595,1.39595,9600000.0
2009-03-16 02:13:00,1.39595,1.39605,1.39595,1.39595,33600000.0
2009-03-16 02:14:00,1.39605,1.39605,1.39595,1.39595,40800000.0
2009-03-16 02:15:00,1.39595,1.3962,1.39595,1.39605,80200000.0
2009-03-16 02:16:00,1.3962,1.3962,1.39605,1.39605,26400000.0
2009-03-16 02:17:00,1.39605,1.39605,1.39605,1.39605,4800000.0
2009-03-16 02:18:00,1.39605,1.39655,1.39605,1.39655,57200000.0
2009-03-16 02:19:00,1.39655,1.39655,1.3965,1.3965,19200000.0
2009-03-16 02:20:00,1.39632,1.39632,1.39608,1.39608,33600000.0
2009-03-16 02:21:00,1.39655,1.39655,1.3962,1.39645,38800000.0
2009-03-16 02:22:00,1.3965,1.3965,1.39645,1.39645,52800000.0
2009-03-16 02:23:00,1.39645,1.39645,1.3954,1.39555,254600000.0
2009-03-16 02:24:00,1.39545,1.3957,1.3953,1.3955,106000000.0
2009-03-16 02:25:00,1.3955,1.39555,1.39495,1.3951,91600000.0
2009-03-16 02:26:00,1.3951,1.39515,1.395,1.3951,33600000.0
2009-03-16 02:27:00,1.39515,1.39525,1.3949,1.395,51400000.0
2009-03-16 02:28:00,1.39505,1.39505,1.3949,1.3949,3600000.0
2009-03-16 02:29:00,1.39485,1.39485,1.39475,1.39475,3200000.0
2009-03-16 02:30:00,1.39475,1.39475,1.39465,1.39465,7000000.0
2009-03-16 02:31:00,1.39467,1.39468,1.3943,1.39441,15600000.0
2009-03-16 02:32:00,1.39465,1.39465,1.3943,1.3943,192800000.0
2009-03-16 02:33:00,1.3944,1.3944,1.39425,1.39425,365800000.0
2009-03-16 02:34:00,1.39425,1.39425,1.39425,1.39425,313800002.0
2009-03-16 02:35:00,1.3945,1.39515,1.3945,1.3947,142800000.0
2009-03-16 02:36:00,1.3947,1.39515,1.39465,1.3948,49400000.0
2009-03-16 02:37:00,1.3947,1.39475,1.3947,1.39475,29200000.0
2009-03-16 02:38:00,1.39475,1.39475,1.3947,1.3947,9600000.0
2009-03-16 02:39:00,1.39453,1.39474,1.39424,1.39435,153000000.0
2009-03-16 02:40:00,1.39475,1.39475,1.39475,1.39475,11800000.0
2009-03-16 02:41:00,1.3947,1.3947,1.3947,1.3947,4800000.0
2009-03-16 02:42:00,1.3947,1.3947,1.3945,1.3946,31600000.0
2009-03-16 02:43:00,1.3946,1.39465,1.3946,1.39465,9800000.0
2009-03-16 02:44:00,1.39485,1.3952,1.39485,1.39495,73000000.0
2009-03-16 02:45:00,1.39485,1.3953,1.39485,1.39515,29000000.0
2009-03-16 02:46:00,1.39515,1.3953,1.39505,1.39505,34000000.0
2009-03-16 02:47:00,1.39525,1.39545,1.39505,1.3953,118200000.0
2009-03-16 02:48:00,1.3954,1.39595,1.3954,1.39595,99600000.0
2009-03-16 02:49:00,1.39595,1.39595,1.3957,1.39575,109800000.0
2009-03-16 02:50:00,1.3958,1.3959,1.3956,1.3959,131000000.0
2009-03-16 02:51:00,1.3959,1.3959,1.39555,1.3957,89200000.0
2009-03-16 02:52:00,1.3957,1.3959,1.3957,1.3959,39800000.0
2009-03-16 02:53:00,1.3956,1.3956,1.39555,1.39555,51000000.0
2009-03-16 02:54:00,1.39555,1.39645,1.39535,1.3958,157900000.0
2009-03-16 02:55:00,1.3958,1.3959,1.3955,1.39575,144600000.0
2009-03-16 02:56:00,1.39555,1.396,1.39555,1.396,40600000.0
2009-03-16 02:57:00,1.396,1.396,1.396,1.396,52800000.0
2009-03-16 02:58:00,1.396,1.396,1.39575,1.39575,61000000.0
2009-03-16 02:59:00,1.39575,1.39585,1.39575,1.39585,43200000.0
2009-03-16 03:00:00,1.39585,1.39585,1.39575,1.39575,24000000.0
2009-03-16 03:01:00,1.3958,1.39625,1.3957,1.3957,42600000.0
2009-03-16 03:02:00,1.3958,1.3966,1.3958,1.3966,70400000.0
2009-03-16 03:03:00,1.3966,1.3973,1.3965,1.3967,242600000.0
2009-03-16 03:04:00,1.39675,1.39685,1.3965,1.39685,38200000.0
2009-03-16 03:05:00,1.3969,1.3969,1.3969,1.3969,1000000.0
2009-03-16 03:06:00,1.39695,1.39695,1.39695,1.39695,1000000.0
2009-03-16 03:07:00,1.3969,1.3969,1.3969,1.3969,1000000.0
2009-03-16 03:08:00,1.39705,1.39795,1.397,1.39715,59000000.0
2009-03-16 03:09:00,1.3971,1.39715,1.3971,1.39715,3000000.0
2009-03-16 03:10:00,1.39735,1.39745,1.39735,1.39745,21400000.0
2009-03-16 03:11:00,1.39745,1.39765,1.3974,1.39755,70400000.0
2009-03-16 03:12:00,1.3975,1.3975,1.3971,1.3971,51800000.0
2009-03-16 03:13:00,1.39705,1.3982,1.39705,1.398,75600000.0
2009-03-16 03:14:00,1.3979,1.39955,1.3979,1.3984,74000000.0
2009-03-16 03:15:00,1.3984,1.3984,1.3984,1.3984,2200000.0
2009-03-16 03:16:00,1.3984,1.39845,1.39835,1.39845,20400000.0
2009-03-16 03:17:00,1.3985,1.3985,1.3985,1.3985,1000000.0
2009-03-16 03:18:00,1.3985,1.3985,1.3985,1.3985,4000000.0
2009-03-16 03:19:00,1.3985,1.3985,1.39845,1.39845,26000000.0
2009-03-16 03:20:00,1.39855,1.3996,1.39855,1.39955,74800000.0
2009-03-16 03:21:00,1.39955,1.39955,1.399,1.39905,55200000.0
2009-03-16 03:22:00,1.39905,1.3991,1.399,1.39905,123400000.0
2009-03-16 03:23:00,1.39905,1.39965,1.39905,1.39965,69400000.0
2009-03-16 03:24:00,1.3998,1.4004,1.39975,1.4002,122000000.0
2009-03-16 03:25:00,1.4002,1.4003,1.4002,1.4003,76800000.0
2009-03-16 03:26:00,1.4003,1.4003,1.4003,1.4003,14400000.0
2009-03-16 03:27:00,1.4003,1.40085,1.4002,1.4006,103800000.0
2009-03-16 03:28:00,1.4006,1.4007,1.4005,1.4006,84400000.0
2009-03-16 03:29:00,1.4006,1.4006,1.39965,1.40025,139800000.0
2009-03-16 03:30:00,1.4002,1.40025,1.4,1.4,145000000.0
2009-03-16 03:31:00,1.40005,1.40005,1.4,1.4,9600000.0
2009-03-16 03:32:00,1.4002,1.4002,1.39975,1.4,186400000.0
2009-03-16 03:33:00,1.39995,1.39995,1.39765,1.3983,233700000.0
2009-03-16 03:34:00,1.39805,1.3983,1.397,1.397,147100000.0
2009-03-16 03:35:00,1.3971,1.3973,1.39705,1.3971,23000000.0
2009-03-16 03:36:00,1.3972,1.3977,1.3971,1.3973,122000000.0
2009-03-16 03:37:00,1.3973,1.3973,1.3972,1.3972,28000000.0
2009-03-16 03:38:00,1.3972,1.3973,1.39715,1.39715,29000000.0
2009-03-16 03:39:00,1.39715,1.3973,1.39715,1.39725,86000000.0
2009-03-16 03:40:00,1.39725,1.3981,1.3972,1.3981,139800000.0
2009-03-16 03:41:00,1.398,1.39855,1.398,1.39855,133400000.0
2009-03-16 03:42:00,1.39855,1.39925,1.39825,1.39835,137600000.0
2009-03-16 03:43:00,1.39835,1.39855,1.39815,1.39855,82400000.0
2009-03-16 03:44:00,1.39855,1.39855,1.39825,1.39825,60800000.0
2009-03-16 03:45:00,1.39825,1.3985,1.3982,1.3985,8800000.0
2009-03-16 03:46:00,1.3985,1.39855,1.39805,1.3985,41400000.0
2009-03-16 03:47:00,1.39855,1.399,1.3984,1.399,89800000.0
2009-03-16 03:48:00,1.3991,1.3991,1.39895,1.3991,72000000.0
2009-03-16 03:49:00,1.39905,1.39905,1.39905,1.39905,4800000.0
2009-03-16 03:50:00,1.39895,1.4,1.3988,1.39995,182400000.0
2009-03-16 03:51:00,1.4,1.40015,1.39985,1.40005,137000000.0
2009-03-16 03:52:00,1.4002,1.401,1.39985,1.39985,131400000.0
2009-03-16 03:53:00,1.3997,1.39985,1.39885,1.3995,166800000.0
2009-03-16 03:54:00,1.3995,1.3998,1.3991,1.3995,158200000.0
2009-03-16 03:55:00,1.3995,1.401,1.3995,1.401,202400000.0
2009-03-16 03:56:00,1.401,1.40165,1.40075,1.4014,290400000.0
2009-03-16 03:57:00,1.4013,1.4016,1.40035,1.40045,142000000.0
2009-03-16 03:58:00,1.40045,1.4006,1.40045,1.4006,29200000.0
2009-03-16 03:59:00,1.4006,1.40085,1.40045,1.40065,97800000.0
2009-03-16 04:00:00,1.40065,1.40065,1.40065,1.40065,17000000.0
2009-03-16 04:01:00,1.40075,1.40075,1.40065,1.40065,11200000.0
2009-03-16 04:02:00,1.40065,1.4009,1.40065,1.4009,17800000.0
2009-03-16 04:03:00,1.4009,1.4013,1.4009,1.4009,94200000.0
2009-03-16 04:04:00,1.4009,1.4011,1.40085,1.4011,57600000.0
2009-03-16 04:05:00,1.40105,1.40115,1.401,1.40105,62400000.0
2009-03-16 04:06:00,1.40105,1.4012,1.40025,1.4012,178600000.0
2009-03-16 04:07:00,1.40105,1.4014,1.401,1.4013,494000000.0
2009-03-16 04:08:00,1.4012,1.40165,1.4008,1.40105,399600000.0
2009-03-16 04:09:00,1.40105,1.4013,1.4009,1.40115,74400000.0
2009-03-16 04:10:00,1.40105,1.40105,1.40085,1.401,52000000.0
2009-03-16 04:11:00,1.40105,1.40155,1.40105,1.40155,39200000.0
2009-03-16 04:12:00,1.4016,1.40175,1.4016,1.40175,20400000.0
2009-03-16 04:13:00,1.40175,1.4021,1.40135,1.4021,42800000.0
2009-03-16 04:14:00,1.4021,1.4024,1.4021,1.40215,224000000.0
2009-03-16 04:15:00,1.4022,1.40375,1.4022,1.40325,164800000.0
2009-03-16 04:16:00,1.4031,1.40355,1.403,1.40335,68200000.0
2009-03-16 04:17:00,1.4033,1.4034,1.40275,1.4029,57400000.0
2009-03-16 04:18:00,1.40275,1.40305,1.4025,1.40285,133800000.0
2009-03-16 04:19:00,1.4028,1.40305,1.4026,1.4026,48200000.0
2009-03-16 04:20:00,1.4026,1.4027,1.40255,1.40265,172400000.0
2009-03-16 04:21:00,1.4026,1.4029,1.40255,1.40255,70200000.0
2009-03-16 04:22:00,1.40255,1.4026,1.40255,1.40255,38400000.0
2009-03-16 04:23:00,1.40237,1.40261,1.4023,1.4023,109800000.0
2009-03-16 04:24:00,1.40255,1.40255,1.40255,1.40255,5000000.0
2009-03-16 04:25:00,1.40255,1.40275,1.4025,1.40255,38400000.0
2009-03-16 04:26:00,1.4025,1.4025,1.4025,1.4025,5600000.0
2009-03-16 04:27:00,1.4026,1.4029,1.4026,1.4029,107400000.0
2009-03-16 04:28:00,1.4028,1.4028,1.4026,1.4026,7600000.0
2009-03-16 04:29:00,1.4026,1.40295,1.4025,1.40255,33800000.0
2009-03-16 04:30:00,1.40265,1.40265,1.4025,1.40255,58200000.0
2009-03-16 04:31:00,1.40255,1.40255,1.4025,1.40255,12400000.0
2009-03-16 04:32:00,1.40255,1.40255,1.40225,1.40225,26400000.0
2009-03-16 04:33:00,1.4022,1.40225,1.4014,1.40165,88700000.0
2009-03-16 04:34:00,1.40175,1.402,1.40155,1.4017,133000000.0
2009-03-16 04:35:00,1.4017,1.40175,1.4016,1.4017,69200000.0
2009-03-16 04:36:00,1.4017,1.4021,1.4017,1.40205,78000000.0
2009-03-16 04:37:00,1.40195,1.4025,1.40175,1.40175,137000000.0
2009-03-16 04:38:00,1.40195,1.40235,1.4016,1.402,115000000.0
2009-03-16 04:39:00,1.40205,1.40215,1.40195,1.40215,39000000.0
2009-03-16 04:40:00,1.40215,1.403,1.40215,1.403,199600000.0
2009-03-16 04:41:00,1.403,1.40325,1.4026,1.40285,271800000.0
2009-03-16 04:42:00,1.40285,1.40285,1.4027,1.4027,38400000.0
2009-03-16 04:43:00,1.40275,1.40275,1.4021,1.4023,46600000.0
2009-03-16 04:44:00,1.40225,1.40245,1.40225,1.40245,43200000.0
2009-03-16 04:45:00,1.40245,1.40265,1.40235,1.40255,268800000.0
2009-03-16 04:46:00,1.40255,1.40265,1.40235,1.40235,561600000.0
2009-03-16 04:47:00,1.40235,1.4025,1.40215,1.4025,351200000.0
2009-03-16 04:48:00,1.4025,1.4025,1.4025,1.4025,38400000.0
2009-03-16 04:49:00,1.4025,1.4025,1.40215,1.40215,65400000.0
2009-03-16 04:50:00,1.40225,1.4024,1.4016,1.4017,219800000.0
2009-03-16 04:51:00,1.4017,1.402,1.4017,1.4019,136000000.0
2009-03-16 04:52:00,1.40195,1.40195,1.40165,1.4018,93200000.0
2009-03-16 04:53:00,1.4018,1.40185,1.40175,1.4018,50800000.0
2009-03-16 04:54:00,1.4015,1.40165,1.4015,1.40165,28000000.0
2009-03-16 04:55:00,1.40165,1.40195,1.4015,1.40165,46200000.0
2009-03-16 04:56:00,1.4018,1.4023,1.4018,1.402,135200000.0
2009-03-16 04:57:00,1.40195,1.40255,1.40195,1.4025,142400000.0
2009-03-16 04:58:00,1.40245,1.40245,1.402,1.40225,173000000.0
2009-03-16 04:59:00,1.40225,1.4025,1.4017,1.40245,214500000.0
2009-03-16 05:00:00,1.40245,1.40265,1.40225,1.40225,231000000.0
2009-03-16 05:01:00,1.4022,1.4022,1.4022,1.4022,14400000.0
2009-03-16 05:02:00,1.4021,1.4021,1.40175,1.40185,192400000.0
2009-03-16 05:03:00,1.4021,1.4024,1.40185,1.40185,54200000.0
2009-03-16 05:04:00,1.40195,1.40225,1.40195,1.40225,28800000.0
2009-03-16 05:05:00,1.40225,1.40225,1.40215,1.40215,22400000.0
2009-03-16 05:06:00,1.4021,1.40222,1.4019,1.40222,105200000.0
2009-03-16 05:07:00,1.40215,1.40215,1.4018,1.40195,65000000.0
2009-03-16 05:08:00,1.4024,1.4024,1.40215,1.4023,16800000.0
2009-03-16 05:09:00,1.4023,1.4025,1.4021,1.4021,59600000.0
2009-03-16 05:10:00,1.40205,1.4021,1.402,1.402,24000000.0
2009-03-16 05:11:00,1.4019,1.4019,1.4018,1.40185,33800000.0
2009-03-16 05:12:00,1.40185,1.40185,1.40185,1.40185,20000000.0
2009-03-16 05:13:00,1.4018,1.4023,1.4018,1.40225,23600000.0
2009-03-16 05:14:00,1.40225,1.4024,1.40185,1.40225,70200000.0
2009-03-16 05:15:00,1.4023,1.40285,1.40215,1.4023,159400000.0
2009-03-16 05:16:00,1.4023,1.4025,1.4022,1.4025,53600000.0
2009-03-16 05:17:00,1.40245,1.40245,1.4023,1.4023,13800000.0
2009-03-16 05:18:00,1.4022,1.40265,1.40205,1.4022,46200000.0
2009-03-16 05:19:00,1.40205,1.4021,1.40205,1.40205,28800000.0
2009-03-16 05:20:00,1.4022,1.4022,1.4022,1.4022,5000000.0
2009-03-16 05:21:00,1.40215,1.40215,1.40215,1.40215,4800000.0
2009-03-16 05:22:00,1.4022,1.4023,1.4022,1.4022,18600000.0
2009-03-16 05:23:00,1.4022,1.4023,1.4022,1.40225,65600000.0
2009-03-16 05:24:00,1.4022,1.4022,1.4022,1.4022,9600000.0
2009-03-16 05:25:00,1.40225,1.40235,1.402,1.4021,137400000.0
2009-03-16 05:26:00,1.4022,1.4022,1.40165,1.402,155000000.0
2009-03-16 05:27:00,1.40205,1.4023,1.402,1.4021,319800000.0
2009-03-16 05:28:00,1.4021,1.40245,1.40205,1.4021,97200000.0
2009-03-16 05:29:00,1.4023,1.4023,1.4021,1.4021,77400000.0
2009-03-16 05:30:00,1.4021,1.4021,1.4017,1.40195,165800000.0
2009-03-16 05:31:00,1.40195,1.40195,1.40175,1.4018,80000000.0
2009-03-16 05:32:00,1.40165,1.4018,1.4011,1.4015,317800000.0
2009-03-16 05:33:00,1.4015,1.4016,1.4015,1.4015,25200000.0
2009-03-16 05:34:00,1.4015,1.4015,1.4012,1.4014,147800000.0
2009-03-16 05:35:00,1.4014,1.4014,1.4013,1.4014,149000000.0
2009-03-16 05:36:00,1.40135,1.40145,1.40095,1.40145,67400000.0
2009-03-16 05:37:00,1.40145,1.4016,1.40115,1.4014,68200000.0
2009-03-16 05:38:00,1.40125,1.4014,1.40125,1.40125,43600000.0
2009-03-16 05:39:00,1.40125,1.4013,1.401,1.40105,309200000.0
2009-03-16 05:40:00,1.4011,1.40175,1.4011,1.4014,76400000.0
2009-03-16 05:41:00,1.4012,1.4012,1.4011,1.40115,68400000.0
2009-03-16 05:42:00,1.4012,1.40125,1.401,1.40125,180200000.0
2009-03-16 05:43:00,1.40115,1.40115,1.4011,1.4011,49400000.0
2009-03-16 05:44:00,1.40135,1.4015,1.4011,1.4013,220200000.0
2009-03-16 05:45:00,1.4013,1.40195,1.4013,1.40155,83800000.0
2009-03-16 05:46:00,1.4015,1.4017,1.40145,1.4017,51200000.0
2009-03-16 05:47:00,1.4017,1.40235,1.40145,1.40235,80200000.0
2009-03-16 05:48:00,1.40235,1.4025,1.4021,1.4022,126000000.0
2009-03-16 05:49:00,1.4022,1.40235,1.40195,1.40205,130200000.0
2009-03-16 05:50:00,1.402,1.40245,1.402,1.4021,42200000.0
2009-03-16 05:51:00,1.4021,1.40295,1.40205,1.40295,108000000.0
2009-03-16 05:52:00,1.4024,1.4024,1.4022,1.40235,52200000.0
2009-03-16 05:53:00,1.40255,1.4027,1.40235,1.4024,82600000.0
2009-03-16 05:54:00,1.4024,1.4024,1.40205,1.4022,76400000.0
2009-03-16 05:55:00,1.4022,1.4024,1.4022,1.40235,89000000.0
2009-03-16 05:56:00,1.40235,1.4028,1.40235,1.4024,120000000.0
2009-03-16 05:57:00,1.4024,1.40245,1.4024,1.4024,62400000.0
2009-03-16 05:58:00,1.4024,1.40245,1.4024,1.4024,98400000.0
2009-03-16 05:59:00,1.4024,1.4024,1.40235,1.40235,137400000.0
2009-03-16 06:00:00,1.40235,1.4025,1.4023,1.40245,178799999.0
2009-03-16 06:01:00,1.4024,1.40255,1.4024,1.40255,161600000.0
2009-03-16 06:02:00,1.40255,1.40275,1.4025,1.40265,97600000.0
2009-03-16 06:03:00,1.4026,1.4031,1.4026,1.4031,68800000.0
2009-03-16 06:04:00,1.40305,1.40305,1.4025,1.4025,64000000.0
2009-03-16 06:05:00,1.4025,1.4025,1.4024,1.4024,158300000.0
2009-03-16 06:06:00,1.4024,1.4024,1.4024,1.4024,14400000.0
2009-03-16 06:07:00,1.4024,1.4024,1.40215,1.40225,60800000.0
2009-03-16 06:08:00,1.40215,1.40215,1.4021,1.4021,31200000.0
2009-03-16 06:09:00,1.4021,1.4021,1.4019,1.4019,160000000.0
2009-03-16 06:10:00,1.4019,1.40205,1.40165,1.40165,147000000.0
2009-03-16 06:11:00,1.40165,1.4019,1.40145,1.4017,79200000.0
2009-03-16 06:12:00,1.4017,1.4017,1.40155,1.40155,9200000.0
2009-03-16 06:13:00,1.40145,1.40175,1.40145,1.40175,162200000.0
2009-03-16 06:14:00,1.40195,1.40195,1.40165,1.40175,121000000.0
2009-03-16 06:15:00,1.4018,1.4018,1.40155,1.40155,188800000.0
2009-03-16 06:16:00,1.40185,1.40185,1.40165,1.4018,30600000.0
2009-03-16 06:17:00,1.4018,1.4021,1.4018,1.4021,33600000.0
2009-03-16 06:18:00,1.4021,1.40235,1.4018,1.4018,96000000.0
2009-03-16 06:19:00,1.40175,1.40175,1.4017,1.4017,34600000.0
2009-03-16 06:20:00,1.4017,1.40175,1.40145,1.4015,110800000.0
2009-03-16 06:21:00,1.4015,1.4019,1.4015,1.40175,47600000.0
2009-03-16 06:22:00,1.40175,1.4022,1.40165,1.40185,103000000.0
2009-03-16 06:23:00,1.40185,1.4021,1.40185,1.40185,35000000.0
2009-03-16 06:24:00,1.4019,1.402,1.4019,1.402,28000000.0
2009-03-16 06:25:00,1.402,1.4026,1.4019,1.4025,218400000.0
2009-03-16 06:26:00,1.402,1.40205,1.402,1.402,11400000.0
2009-03-16 06:27:00,1.40205,1.4021,1.40175,1.40175,45200000.0
2009-03-16 06:28:00,1.40175,1.40175,1.40165,1.40175,59200000.0
2009-03-16 06:29:00,1.40175,1.402,1.40155,1.40165,171200000.0
2009-03-16 06:30:00,1.4017,1.40215,1.40165,1.40195,177600000.0
2009-03-16 06:31:00,1.4019,1.40215,1.4019,1.40215,143400000.0
2009-03-16 06:32:00,1.40215,1.40215,1.40215,1.40215,31600000.0
2009-03-16 06:33:00,1.4022,1.40235,1.4022,1.40235,114800000.0
2009-03-16 06:34:00,1.4024,1.40275,1.40225,1.4026,246199999.0
2009-03-16 06:35:00,1.40255,1.40275,1.40245,1.4025,29600000.0
2009-03-16 06:36:00,1.40275,1.4036,1.40255,1.4036,176000000.0
2009-03-16 06:37:00,1.4036,1.4038,1.40305,1.4036,152800000.0
2009-03-16 06:38:00,1.4037,1.4037,1.4035,1.40355,139000000.0
2009-03-16 06:39:00,1.40355,1.40405,1.40355,1.40385,94800000.0
2009-03-16 06:40:00,1.4038,1.4038,1.4035,1.4035,101600000.0
2009-03-16 06:41:00,1.4036,1.4036,1.4033,1.4033,53600000.0
2009-03-16 06:42:00,1.40335,1.40345,1.40335,1.4034,25800000.0
2009-03-16 06:43:00,1.4034,1.4038,1.40335,1.40345,139200000.0
2009-03-16 06:44:00,1.40345,1.40345,1.40345,1.40345,100800000.0
2009-03-16 06:45:00,1.40345,1.40345,1.403,1.40315,97600000.0
2009-03-16 06:46:00,1.4032,1.4033,1.40305,1.4032,124400000.0
2009-03-16 06:47:00,1.40265,1.403,1.40265,1.403,19200000.0
2009-03-16 06:48:00,1.40292,1.4031,1.40275,1.40284,366000000.0
2009-03-16 06:49:00,1.4031,1.4031,1.40305,1.4031,13400000.0
2009-03-16 06:50:00,1.40305,1.4032,1.40305,1.4032,21000000.0
2009-03-16 06:51:00,1.40325,1.40325,1.40305,1.40305,69800000.0
2009-03-16 06:52:00,1.40305,1.4031,1.403,1.403,62600000.0
2009-03-16 06:53:00,1.40305,1.4031,1.403,1.40305,19200000.0
2009-03-16 06:54:00,1.403,1.4031,1.403,1.403,54200000.0
2009-03-16 06:55:00,1.4031,1.4035,1.403,1.4035,65600000.0
2009-03-16 06:56:00,1.40345,1.40345,1.403,1.4031,75400000.0
2009-03-16 06:57:00,1.4031,1.4031,1.40295,1.40295,85200000.0
2009-03-16 06:58:00,1.4027,1.40295,1.4025,1.4025,94600000.0
2009-03-16 06:59:00,1.4025,1.4027,1.4023,1.40235,160800000.0
2009-03-16 07:00:00,1.40245,1.40245,1.4024,1.40245,110400000.0
2009-03-16 07:01:00,1.4024,1.4024,1.40235,1.40235,19200000.0
2009-03-16 07:02:00,1.4023,1.40245,1.4022,1.40245,86000000.0
2009-03-16 07:03:00,1.4024,1.40245,1.40215,1.40215,148800000.0
2009-03-16 07:04:00,1.4022,1.4028,1.4022,1.40255,210400000.0
2009-03-16 07:05:00,1.40255,1.4026,1.4025,1.4026,43600000.0
2009-03-16 07:06:00,1.4028,1.40305,1.40275,1.40305,41200000.0
2009-03-16 07:07:00,1.40305,1.40305,1.4025,1.4029,76600000.0
2009-03-16 07:08:00,1.4029,1.40315,1.40195,1.40205,166400000.0
2009-03-16 07:09:00,1.40215,1.40215,1.40205,1.40215,25600000.0
2009-03-16 07:10:00,1.40215,1.4024,1.40215,1.4024,28800000.0
2009-03-16 07:11:00,1.40225,1.40275,1.40215,1.4025,79000000.0
2009-03-16 07:12:00,1.40243,1.40245,1.40235,1.40238,83400000.0
2009-03-16 07:13:00,1.40245,1.4025,1.4022,1.4025,66200000.0
2009-03-16 07:14:00,1.4025,1.4027,1.4025,1.40255,56000000.0
2009-03-16 07:15:00,1.40255,1.4031,1.40245,1.40285,129200000.0
2009-03-16 07:16:00,1.4028,1.40285,1.4028,1.40285,9600000.0
2009-03-16 07:17:00,1.4028,1.4028,1.4027,1.4027,14400000.0
2009-03-16 07:18:00,1.4027,1.403,1.4027,1.40295,30000000.0
2009-03-16 07:19:00,1.4029,1.4029,1.40255,1.40255,155200000.0
2009-03-16 07:20:00,1.4026,1.40265,1.4026,1.40265,19200000.0
2009-03-16 07:21:00,1.4027,1.4027,1.40255,1.40255,37300000.0
2009-03-16 07:22:00,1.4026,1.40295,1.40255,1.4027,84400000.0
2009-03-16 07:23:00,1.4027,1.4027,1.4025,1.4025,20400000.0
2009-03-16 07:24:00,1.40275,1.40295,1.40225,1.40295,167400000.0
2009-03-16 07:25:00,1.40315,1.40315,1.4023,1.40265,92300000.0
2009-03-16 07:26:00,1.4027,1.4032,1.4024,1.40245,165400000.0
2009-03-16 07:27:00,1.403,1.4033,1.403,1.4033,15000000.0
2009-03-16 07:28:00,1.403,1.40311,1.4029,1.40305,300600001.0
2009-03-16 07:29:00,1.4033,1.4033,1.4033,1.4033,10000000.0
2009-03-16 07:30:00,1.4033,1.4033,1.4024,1.4024,75600000.0
2009-03-16 07:31:00,1.40235,1.4026,1.4022,1.4022,64600000.0
2009-03-16 07:32:00,1.40245,1.4026,1.40215,1.40225,322000000.0
2009-03-16 07:33:00,1.4023,1.4023,1.40215,1.4023,83200000.0
2009-03-16 07:34:00,1.4023,1.4023,1.4023,1.4023,14400000.0
2009-03-16 07:35:00,1.40212,1.40243,1.40212,1.40221,248600000.0
2009-03-16 07:36:00,1.40225,1.40225,1.40215,1.40215,35800000.0
2009-03-16 07:37:00,1.40215,1.40215,1.402,1.40205,120600000.0
2009-03-16 07:38:00,1.40205,1.40215,1.4015,1.4018,213400000.0
2009-03-16 07:39:00,1.40175,1.40175,1.4013,1.40155,170600000.0
2009-03-16 07:40:00,1.40155,1.40155,1.4014,1.4015,68000000.0
2009-03-16 07:41:00,1.40145,1.40145,1.40145,1.40145,84400000.0
2009-03-16 07:42:00,1.40145,1.40155,1.40145,1.40145,29000000.0
2009-03-16 07:43:00,1.40145,1.4015,1.40145,1.4015,25800000.0
2009-03-16 07:44:00,1.40145,1.40165,1.40145,1.40165,23200000.0
2009-03-16 07:45:00,1.4015,1.4017,1.4013,1.4013,46600000.0
2009-03-16 07:46:00,1.401,1.40155,1.401,1.40155,85800000.0
2009-03-16 07:47:00,1.40155,1.40165,1.40145,1.40165,48000000.0
2009-03-16 07:48:00,1.40165,1.4018,1.40165,1.40175,79200000.0
2009-03-16 07:49:00,1.40175,1.40205,1.40175,1.40195,93200000.0
2009-03-16 07:50:00,1.40195,1.40195,1.40195,1.40195,39000000.0
2009-03-16 07:51:00,1.40195,1.40225,1.40195,1.4022,65200000.0
2009-03-16 07:52:00,1.40215,1.40245,1.40215,1.40235,147600000.0
2009-03-16 07:53:00,1.4024,1.4024,1.40235,1.40235,20600000.0
2009-03-16 07:54:00,1.40235,1.40235,1.4023,1.4023,3400000.0
2009-03-16 07:55:00,1.40225,1.4023,1.40195,1.40205,233800000.0
2009-03-16 07:56:00,1.40205,1.40235,1.40205,1.40235,97000000.0
2009-03-16 07:57:00,1.40235,1.40235,1.40235,1.40235,104000000.0
2009-03-16 07:58:00,1.40235,1.4026,1.40235,1.40235,160600000.0
2009-03-16 07:59:00,1.40245,1.40255,1.40245,1.4025,100800000.0
2009-03-16 08:00:00,1.40255,1.40265,1.40245,1.40265,131200000.0
2009-03-16 08:01:00,1.4027,1.40325,1.4027,1.403,99000000.0
2009-03-16 08:02:00,1.40295,1.40295,1.40275,1.4029,51200000.0
2009-03-16 08:03:00,1.40285,1.40315,1.40285,1.40315,201400000.0
2009-03-16 08:04:00,1.40315,1.40325,1.403,1.4031,126800000.0
2009-03-16 08:05:00,1.40315,1.40335,1.40295,1.40295,236000000.0
2009-03-16 08:06:00,1.403,1.40305,1.4029,1.40305,351400000.0
2009-03-16 08:07:00,1.40305,1.4034,1.403,1.4032,152000000.0
2009-03-16 08:08:00,1.4032,1.4033,1.40315,1.40315,88800000.0
2009-03-16 08:09:00,1.40315,1.40325,1.4031,1.4032,28000000.0
2009-03-16 08:10:00,1.4032,1.4032,1.4032,1.4032,97600000.0
2009-03-16 08:11:00,1.40335,1.4036,1.403,1.40355,72600000.0
2009-03-16 08:12:00,1.4035,1.40355,1.40315,1.40335,100000000.0
2009-03-16 08:13:00,1.4033,1.40355,1.4033,1.40345,93600000.0
2009-03-16 08:14:00,1.4034,1.4034,1.40305,1.40315,209800000.0
2009-03-16 08:15:00,1.40325,1.4034,1.40315,1.40315,53000000.0
2009-03-16 08:16:00,1.40315,1.40315,1.40315,1.40315,4800000.0
2009-03-16 08:17:00,1.4031,1.40335,1.4031,1.40335,21200000.0
2009-03-16 08:18:00,1.4033,1.4033,1.40315,1.4033,48800000.0
2009-03-16 08:19:00,1.40335,1.4036,1.4033,1.4033,192800000.0
2009-03-16 08:20:00,1.4033,1.4034,1.403,1.403,44200000.0
2009-03-16 08:21:00,1.4031,1.4031,1.403,1.40305,33000000.0
2009-03-16 08:22:00,1.40325,1.40335,1.403,1.403,114600000.0
2009-03-16 08:23:00,1.403,1.403,1.403,1.403,5000000.0
2009-03-16 08:24:00,1.403,1.403,1.403,1.403,8000000.0
2009-03-16 08:25:00,1.40263,1.40266,1.40242,1.40266,181400000.0
2009-03-16 08:26:00,1.40264,1.40279,1.40251,1.4026,312800000.0
2009-03-16 08:27:00,1.403,1.403,1.403,1.403,3000000.0
2009-03-16 08:28:00,1.40267,1.40284,1.40262,1.40263,200000000.0
2009-03-16 08:29:00,1.403,1.4031,1.403,1.40305,16800000.0
2009-03-16 08:30:00,1.40315,1.40315,1.40305,1.4031,46400000.0
2009-03-16 08:31:00,1.40305,1.4031,1.4021,1.40265,115100000.0
2009-03-16 08:32:00,1.40265,1.4027,1.4022,1.4022,139400000.0
2009-03-16 08:33:00,1.4023,1.4023,1.40225,1.4023,19800000.0
2009-03-16 08:34:00,1.40215,1.4023,1.40215,1.4022,26400000.0
2009-03-16 08:35:00,1.4022,1.40235,1.4022,1.4022,31200000.0
2009-03-16 08:36:00,1.40225,1.40225,1.4022,1.40225,11000000.0
2009-03-16 08:37:00,1.4022,1.4029,1.4022,1.40285,111800000.0
2009-03-16 08:38:00,1.4026,1.4033,1.4026,1.40325,149600000.0
2009-03-16 08:39:00,1.4034,1.4037,1.4034,1.40365,79200000.0
2009-03-16 08:40:00,1.4037,1.4038,1.40335,1.40355,220400000.0
2009-03-16 08:41:00,1.40355,1.40415,1.40355,1.40415,184600000.0
2009-03-16 08:42:00,1.40415,1.4047,1.40395,1.40455,228000000.0
2009-03-16 08:43:00,1.40455,1.40485,1.40455,1.4047,159400000.0
2009-03-16 08:44:00,1.40475,1.4049,1.4047,1.40485,183200000.0
2009-03-16 08:45:00,1.40485,1.405,1.4046,1.4046,178200000.0
2009-03-16 08:46:00,1.4046,1.4046,1.40435,1.40435,20000000.0
2009-03-16 08:47:00,1.40425,1.40455,1.40395,1.4042,253200000.0
2009-03-16 08:48:00,1.40445,1.40455,1.40395,1.40395,76200000.0
2009-03-16 08:49:00,1.40395,1.40435,1.4038,1.4039,164800001.0
2009-03-16 08:50:00,1.4039,1.4039,1.40335,1.4034,129000000.0
2009-03-16 08:51:00,1.4034,1.404,1.40335,1.40345,335400000.0
2009-03-16 08:52:00,1.40345,1.404,1.4034,1.40395,256600000.0
2009-03-16 08:53:00,1.40395,1.40435,1.40395,1.40405,86000000.0
2009-03-16 08:54:00,1.404,1.40425,1.404,1.40425,24000000.0
2009-03-16 08:55:00,1.40425,1.40425,1.4041,1.40415,128200000.0
2009-03-16 08:56:00,1.40425,1.40445,1.40415,1.4043,200000000.0
2009-03-16 08:57:00,1.40445,1.40445,1.4043,1.40445,53000000.0
2009-03-16 08:58:00,1.40435,1.40455,1.40435,1.40445,266600000.0
2009-03-16 08:59:00,1.40445,1.40515,1.4044,1.405,303200000.0
2009-03-16 09:00:00,1.4051,1.4055,1.4051,1.40525,196600000.0
2009-03-16 09:01:00,1.4053,1.4062,1.4053,1.40605,314400001.0
2009-03-16 09:02:00,1.406,1.40645,1.40565,1.4059,241000000.0
2009-03-16 09:03:00,1.406,1.4076,1.406,1.40755,564800000.0
2009-03-16 09:04:00,1.40755,1.40755,1.4067,1.4067,470699997.0
2009-03-16 09:05:00,1.40665,1.4077,1.40635,1.40765,238400000.0
2009-03-16 09:06:00,1.40765,1.40785,1.4075,1.4075,332999998.0
2009-03-16 09:07:00,1.4074,1.40765,1.4073,1.40765,342600003.0
2009-03-16 09:08:00,1.4077,1.40795,1.40715,1.4072,145800000.0
2009-03-16 09:09:00,1.4072,1.40755,1.4072,1.40735,123000000.0
2009-03-16 09:10:00,1.40735,1.40735,1.4072,1.4072,143400000.0
2009-03-16 09:11:00,1.40725,1.40735,1.40655,1.40665,223000000.0
2009-03-16 09:12:00,1.40675,1.4073,1.40665,1.407,309200000.0
2009-03-16 09:13:00,1.40705,1.40705,1.4067,1.4067,192600000.0
2009-03-16 09:14:00,1.4067,1.4072,1.4066,1.40715,224000000.0
2009-03-16 09:15:00,1.40705,1.40715,1.40705,1.40715,111800000.0
2009-03-16 09:16:00,1.40705,1.40715,1.40705,1.40705,77000000.0
2009-03-16 09:17:00,1.40705,1.40735,1.40705,1.40725,241200000.0
2009-03-16 09:18:00,1.40725,1.40735,1.40655,1.40655,361000000.0
2009-03-16 09:19:00,1.40655,1.4068,1.40515,1.40515,608000000.0
2009-03-16 09:20:00,1.40515,1.4058,1.4047,1.4054,410400000.0
2009-03-16 09:21:00,1.4054,1.40555,1.40515,1.40515,274200001.0
2009-03-16 09:22:00,1.40515,1.40535,1.40485,1.40505,304200000.0
2009-03-16 09:23:00,1.405,1.40545,1.4049,1.40545,209400000.0
2009-03-16 09:24:00,1.40535,1.4059,1.4053,1.4058,271200000.0
2009-03-16 09:25:00,1.406,1.40615,1.4058,1.4061,384000000.0
2009-03-16 09:26:00,1.4061,1.4062,1.40595,1.406,190800000.0
2009-03-16 09:27:00,1.406,1.406,1.4058,1.40595,209000000.0
2009-03-16 09:28:00,1.40585,1.4059,1.4056,1.4057,253000001.0
2009-03-16 09:29:00,1.4057,1.40605,1.40545,1.40605,471000000.0
2009-03-16 09:30:00,1.40605,1.4061,1.4057,1.40595,237800000.0
2009-03-16 09:31:00,1.406,1.40605,1.40595,1.40595,37600000.0
2009-03-16 09:32:00,1.4059,1.40615,1.4059,1.40605,104000000.0
2009-03-16 09:33:00,1.40605,1.40605,1.406,1.40605,184999998.0
2009-03-16 09:34:00,1.40605,1.40605,1.40605,1.40605,24800000.0
2009-03-16 09:35:00,1.40605,1.40605,1.40595,1.40605,69200000.0
2009-03-16 09:36:00,1.40605,1.4064,1.40595,1.4064,264200000.0
2009-03-16 09:37:00,1.4065,1.40725,1.40625,1.40715,252399999.0
2009-03-16 09:38:00,1.40715,1.40755,1.40705,1.40755,335200000.0
2009-03-16 09:39:00,1.40745,1.40765,1.40735,1.40755,481599999.0
2009-03-16 09:40:00,1.40755,1.4082,1.4074,1.40785,541700001.0
2009-03-16 09:41:00,1.4078,1.4082,1.40755,1.40765,288599999.0
2009-03-16 09:42:00,1.40755,1.40835,1.40755,1.408,490400000.0
2009-03-16 09:43:00,1.4079,1.4087,1.4079,1.40835,488000000.0
2009-03-16 09:44:00,1.40845,1.40885,1.4084,1.40875,433200000.0
2009-03-16 09:45:00,1.40875,1.40885,1.40865,1.40885,167800000.0
2009-03-16 09:46:00,1.40885,1.4095,1.40875,1.40905,644600000.0
2009-03-16 09:47:00,1.4091,1.40945,1.40895,1.40945,683999998.0
2009-03-16 09:48:00,1.40955,1.40955,1.4088,1.4092,455099999.0
2009-03-16 09:49:00,1.40915,1.4095,1.40875,1.4095,363400000.0
2009-03-16 09:50:00,1.4095,1.4095,1.40915,1.40915,240900000.0
2009-03-16 09:51:00,1.4092,1.4095,1.4091,1.4094,418400000.0
2009-03-16 09:52:00,1.4094,1.4097,1.4094,1.40965,198600000.0
2009-03-16 09:53:00,1.4097,1.4098,1.40955,1.4097,297100000.0
2009-03-16 09:54:00,1.40965,1.4111,1.4095,1.4109,347199998.0
2009-03-16 09:55:00,1.41105,1.41105,1.41005,1.41005,599099999.0
2009-03-16 09:56:00,1.41005,1.41005,1.40965,1.4097,326400000.0
2009-03-16 09:57:00,1.4097,1.4097,1.4094,1.40955,276799998.0
2009-03-16 09:58:00,1.4095,1.40955,1.40915,1.4093,155200000.0
2009-03-16 09:59:00,1.40925,1.4097,1.40915,1.40935,296500000.0
2009-03-16 10:00:00,1.40935,1.41055,1.4093,1.41025,273400000.0
2009-03-16 10:01:00,1.41035,1.4113,1.41035,1.411,564799997.0
2009-03-16 10:02:00,1.41115,1.41165,1.41065,1.41065,560000001.0
2009-03-16 10:03:00,1.4107,1.41125,1.41055,1.41105,499600000.0
2009-03-16 10:04:00,1.41105,1.41105,1.41035,1.41045,624500001.0
2009-03-16 10:05:00,1.41045,1.4108,1.41045,1.41075,811600003.0
2009-03-16 10:06:00,1.4108,1.41135,1.4107,1.41125,481200000.0
2009-03-16 10:07:00,1.41125,1.4116,1.4109,1.4116,419000000.0
2009-03-16 10:08:00,1.4116,1.4117,1.41075,1.41075,487400000.0
2009-03-16 10:09:00,1.41075,1.4112,1.41075,1.41095,299700000.0
2009-03-16 10:10:00,1.41105,1.41155,1.41095,1.41155,189200000.0
2009-03-16 10:11:00,1.4116,1.41175,1.41125,1.4115,225400000.0
2009-03-16 10:12:00,1.41145,1.41185,1.4113,1.41155,366999999.0
2009-03-16 10:13:00,1.41155,1.4118,1.41145,1.4116,382200000.0
2009-03-16 10:14:00,1.4119,1.4151,1.4119,1.4148,1058500001.0
2009-03-16 10:15:00,1.41465,1.4164,1.41465,1.41535,754399998.0
2009-03-16 10:16:00,1.41535,1.4156,1.4147,1.41475,740700002.0
2009-03-16 10:17:00,1.41475,1.4153,1.41465,1.41495,659700000.0
2009-03-16 10:18:00,1.41495,1.41515,1.4144,1.4146,652599998.0
2009-03-16 10:19:00,1.4146,1.41465,1.4136,1.4138,658400000.0
2009-03-16 10:20:00,1.4138,1.41385,1.4136,1.4138,371300000.0
2009-03-16 10:21:00,1.41405,1.41485,1.4138,1.41465,714800000.0
2009-03-16 10:22:00,1.4147,1.4152,1.4147,1.4152,851300003.0
2009-03-16 10:23:00,1.4152,1.4157,1.41515,1.41535,868099993.0
2009-03-16 10:24:00,1.41535,1.4161,1.4152,1.41575,483100001.0
2009-03-16 10:25:00,1.41585,1.41615,1.4152,1.4152,597600001.0
2009-03-16 10:26:00,1.4152,1.41565,1.4152,1.41565,454600000.0
2009-03-16 10:27:00,1.41575,1.4161,1.41565,1.4157,522400000.0
2009-03-16 10:28:00,1.4157,1.41575,1.4153,1.4153,382200000.0
2009-03-16 10:29:00,1.41525,1.41565,1.4151,1.4154,525100000.0
2009-03-16 10:30:00,1.4152,1.41555,1.4148,1.415,690499999.0
2009-03-16 10:31:00,1.415,1.41535,1.41495,1.41505,274499999.0
2009-03-16 10:32:00,1.41505,1.41505,1.4149,1.415,383700001.0
2009-03-16 10:33:00,1.415,1.4154,1.41485,1.41515,511800000.0
2009-03-16 10:34:00,1.4152,1.41525,1.41465,1.415,298500000.0
2009-03-16 10:35:00,1.4151,1.4154,1.41455,1.41495,540100000.0
2009-03-16 10:36:00,1.41495,1.41495,1.41415,1.4143,713399999.0
2009-03-16 10:37:00,1.41435,1.4148,1.41405,1.41415,583200000.0
2009-03-16 10:38:00,1.41415,1.41415,1.4137,1.414,400999999.0
2009-03-16 10:39:00,1.414,1.414,1.41365,1.4137,248900000.0
2009-03-16 10:40:00,1.41375,1.4143,1.41355,1.4141,529599999.0
2009-03-16 10:41:00,1.4141,1.4145,1.41405,1.4144,263000000.0
2009-03-16 10:42:00,1.4143,1.41485,1.4143,1.4147,554400000.0
2009-03-16 10:43:00,1.4147,1.4157,1.4146,1.4154,399100000.0
2009-03-16 10:44:00,1.41555,1.41605,1.4152,1.41585,420200000.0
2009-03-16 10:45:00,1.41575,1.4162,1.41575,1.4158,502800000.0
2009-03-16 10:46:00,1.41585,1.416,1.4155,1.41565,466200000.0
2009-03-16 10:47:00,1.41565,1.41585,1.4148,1.415,493800000.0
2009-03-16 10:48:00,1.41495,1.41515,1.41445,1.41455,775799999.0
2009-03-16 10:49:00,1.41445,1.41445,1.414,1.41405,496200000.0
2009-03-16 10:50:00,1.41395,1.41435,1.41385,1.41435,475200000.0
2009-03-16 10:51:00,1.41435,1.41475,1.41425,1.41445,443200000.0
2009-03-16 10:52:00,1.41445,1.41455,1.41405,1.4141,580200000.0
2009-03-16 10:53:00,1.4141,1.41425,1.41405,1.4141,249800000.0
2009-03-16 10:54:00,1.4141,1.41475,1.41395,1.41475,457200000.0
2009-03-16 10:55:00,1.41475,1.415,1.41465,1.4148,276200000.0
2009-03-16 10:56:00,1.41485,1.415,1.41475,1.4149,238800000.0
2009-03-16 10:57:00,1.41495,1.4158,1.41475,1.4158,233400001.0
2009-03-16 10:58:00,1.41575,1.4163,1.4157,1.4157,391200000.0
2009-03-16 10:59:00,1.4157,1.4157,1.41475,1.4153,303200000.0
2009-03-16 11:00:00,1.4153,1.41595,1.4153,1.4158,367600000.0
2009-03-16 11:01:00,1.41575,1.41585,1.415,1.4153,334400000.0
2009-03-16 11:02:00,1.4153,1.41575,1.41485,1.4154,374300000.0
2009-03-16 11:03:00,1.41545,1.41565,1.4152,1.41545,302600000.0
2009-03-16 11:04:00,1.41545,1.4162,1.41545,1.41615,285700000.0
2009-03-16 11:05:00,1.41615,1.41625,1.4159,1.4161,311799999.0
2009-03-16 11:06:00,1.4162,1.4162,1.4156,1.4156,242000000.0
2009-03-16 11:07:00,1.4156,1.41565,1.4146,1.4147,685400000.0
2009-03-16 11:08:00,1.4147,1.41495,1.41395,1.4144,570200000.0
2009-03-16 11:09:00,1.41445,1.41445,1.4142,1.41435,331200004.0
2009-03-16 11:10:00,1.41435,1.4145,1.4142,1.4142,249800000.0
2009-03-16 11:11:00,1.41425,1.4149,1.41425,1.41475,305299999.0
2009-03-16 11:12:00,1.41485,1.415,1.41455,1.4147,293400000.0
2009-03-16 11:13:00,1.4147,1.41475,1.4136,1.41365,726400000.0
2009-03-16 11:14:00,1.41365,1.41485,1.41365,1.41475,649600000.0
2009-03-16 11:15:00,1.41465,1.41495,1.41415,1.41415,456400000.0
2009-03-16 11:16:00,1.41415,1.41425,1.4136,1.41395,646400000.0
2009-03-16 11:17:00,1.41395,1.4141,1.4132,1.41335,680400000.0
2009-03-16 11:18:00,1.41335,1.41365,1.4133,1.41355,244800000.0
2009-03-16 11:19:00,1.4136,1.41375,1.41265,1.4135,308600000.0
2009-03-16 11:20:00,1.4133,1.4133,1.4129,1.413,189600000.0
2009-03-16 11:21:00,1.41295,1.413,1.4126,1.41265,226400000.0
2009-03-16 11:22:00,1.41265,1.41275,1.4123,1.41265,279500000.0
2009-03-16 11:23:00,1.41265,1.4132,1.41255,1.41285,368100000.0
2009-03-16 11:24:00,1.41285,1.413,1.41245,1.41265,584400000.0
2009-03-16 11:25:00,1.41265,1.41275,1.4121,1.4123,313400000.0
2009-03-16 11:26:00,1.41235,1.41285,1.4123,1.4128,296800000.0
2009-03-16 11:27:00,1.4128,1.41335,1.41275,1.41335,299800000.0
2009-03-16 11:28:00,1.41335,1.41425,1.41335,1.414,670100000.0
2009-03-16 11:29:00,1.41405,1.41435,1.414,1.4141,413400000.0
2009-03-16 11:30:00,1.4141,1.4151,1.4141,1.4147,569900000.0
2009-03-16 11:31:00,1.4147,1.41535,1.41465,1.4153,381200000.0
2009-03-16 11:32:00,1.4153,1.41555,1.4153,1.41545,239900000.0
2009-03-16 11:33:00,1.41545,1.4156,1.41505,1.41535,283200000.0
2009-03-16 11:34:00,1.41535,1.41565,1.41535,1.41565,263900000.0
2009-03-16 11:35:00,1.41565,1.41765,1.41555,1.41755,482200000.0
2009-03-16 11:36:00,1.41745,1.4176,1.41685,1.41695,373400000.0
2009-03-16 11:37:00,1.41695,1.41745,1.4169,1.417,643000000.0
2009-03-16 11:38:00,1.41705,1.41745,1.41705,1.41725,294800001.0
2009-03-16 11:39:00,1.41725,1.4175,1.4172,1.41735,445700000.0
2009-03-16 11:40:00,1.41735,1.41755,1.41715,1.41745,253600000.0
2009-03-16 11:41:00,1.41745,1.4175,1.41725,1.4174,294900000.0
2009-03-16 11:42:00,1.41755,1.41765,1.41615,1.41615,536200000.0
2009-03-16 11:43:00,1.4162,1.41655,1.41615,1.41635,455100000.0
2009-03-16 11:44:00,1.41635,1.41635,1.4159,1.4161,396900000.0
2009-03-16 11:45:00,1.41615,1.4162,1.4155,1.4155,490499999.0
2009-03-16 11:46:00,1.4155,1.41575,1.41505,1.41515,409400000.0
2009-03-16 11:47:00,1.41515,1.4159,1.41515,1.4157,496799998.0
2009-03-16 11:48:00,1.4156,1.4163,1.41555,1.41615,472000000.0
2009-03-16 11:49:00,1.4163,1.41635,1.4158,1.4161,385599998.0
2009-03-16 11:50:00,1.4161,1.4163,1.4156,1.4156,598499998.0
2009-03-16 11:51:00,1.41555,1.41805,1.4154,1.41695,496700000.0
2009-03-16 11:52:00,1.41695,1.4183,1.41655,1.41805,854000000.0
2009-03-16 11:53:00,1.41805,1.4187,1.41805,1.4182,790700001.0
2009-03-16 11:54:00,1.4182,1.41905,1.4181,1.41865,687799998.0
2009-03-16 11:55:00,1.41865,1.41875,1.4174,1.41765,651800000.0
2009-03-16 11:56:00,1.41765,1.4177,1.41595,1.4162,333600000.0
2009-03-16 11:57:00,1.4162,1.4165,1.41525,1.4154,327600000.0
2009-03-16 11:58:00,1.41535,1.4162,1.4153,1.41605,372500001.0
2009-03-16 11:59:00,1.416,1.4163,1.4157,1.4163,237399999.0
2009-03-16 12:00:00,1.41635,1.4175,1.4163,1.4169,382299998.0
2009-03-16 12:01:00,1.41695,1.4175,1.41685,1.4175,357599998.0
2009-03-16 12:02:00,1.4175,1.41885,1.4173,1.4186,479199998.0
2009-03-16 12:03:00,1.4186,1.4195,1.4179,1.41855,556100000.0
2009-03-16 12:04:00,1.4185,1.4198,1.4183,1.4197,536000001.0
2009-03-16 12:05:00,1.41965,1.41965,1.41885,1.4194,624499999.0
2009-03-16 12:06:00,1.41945,1.41985,1.41945,1.4196,308200000.0
2009-03-16 12:07:00,1.41955,1.4199,1.4195,1.4195,245200000.0
2009-03-16 12:08:00,1.4195,1.42035,1.4193,1.42025,436700000.0
2009-03-16 12:09:00,1.42025,1.42065,1.42005,1.42065,542900000.0
2009-03-16 12:10:00,1.42065,1.4211,1.42035,1.4204,620600000.0
2009-03-16 12:11:00,1.4204,1.4207,1.42,1.42035,653699998.0
2009-03-16 12:12:00,1.4206,1.4206,1.4194,1.41965,762299999.0
2009-03-16 12:13:00,1.41955,1.4199,1.4194,1.41985,558200001.0
2009-03-16 12:14:00,1.41985,1.42045,1.41915,1.42045,721000002.0
2009-03-16 12:15:00,1.4204,1.42085,1.42015,1.42045,899799997.0
2009-03-16 12:16:00,1.42045,1.42045,1.41955,1.41985,418700000.0
2009-03-16 12:17:00,1.4199,1.4201,1.4195,1.41995,690400001.0
2009-03-16 12:18:00,1.41995,1.4207,1.41995,1.42065,609999999.0
2009-03-16 12:19:00,1.42065,1.4208,1.4201,1.42015,527999999.0
2009-03-16 12:20:00,1.42015,1.4218,1.42015,1.4213,548700003.0
2009-03-16 12:21:00,1.4213,1.4227,1.4213,1.42245,787999998.0
2009-03-16 12:22:00,1.42255,1.4227,1.4222,1.4223,649900003.0
2009-03-16 12:23:00,1.42245,1.42255,1.42205,1.42225,557900001.0
2009-03-16 12:24:00,1.4223,1.42285,1.4219,1.4222,503599999.0
2009-03-16 12:25:00,1.4222,1.4224,1.422,1.42205,341400000.0
2009-03-16 12:26:00,1.42205,1.42215,1.42155,1.4218,451700000.0
2009-03-16 12:27:00,1.42175,1.42205,1.4217,1.4217,485400000.0
2009-03-16 12:28:00,1.42175,1.4219,1.42155,1.42155,717199999.0
2009-03-16 12:29:00,1.4217,1.4218,1.4215,1.42165,485700000.0
2009-03-16 12:30:00,1.42175,1.422,1.42105,1.4212,542800000.0
2009-03-16 12:31:00,1.4212,1.4218,1.4212,1.42155,516000000.0
2009-03-16 12:32:00,1.4216,1.4217,1.4211,1.42115,420400000.0
2009-03-16 12:33:00,1.42115,1.422,1.4208,1.422,499100000.0
2009-03-16 12:34:00,1.42195,1.42305,1.42195,1.42255,448300000.0
2009-03-16 12:35:00,1.42255,1.42255,1.4223,1.42245,431500000.0
2009-03-16 12:36:00,1.42245,1.4226,1.42215,1.42245,620400000.0
2009-03-16 12:37:00,1.4225,1.4228,1.4222,1.4222,391000000.0
2009-03-16 12:38:00,1.4223,1.4229,1.4222,1.4229,467999999.0
2009-03-16 12:39:00,1.4229,1.4229,1.4222,1.4224,542000000.0
2009-03-16 12:40:00,1.42245,1.42255,1.4222,1.42245,382400000.0
2009-03-16 12:41:00,1.42235,1.4227,1.4221,1.4226,546600000.0
2009-03-16 12:42:00,1.4226,1.42285,1.42245,1.4225,317200000.0
2009-03-16 12:43:00,1.42245,1.42245,1.42205,1.4222,335800001.0
2009-03-16 12:44:00,1.42205,1.4228,1.422,1.42275,175000000.0
2009-03-16 12:45:00,1.42275,1.42275,1.42235,1.4224,231000000.0
2009-03-16 12:46:00,1.4224,1.4228,1.4221,1.42235,328200000.0
2009-03-16 12:47:00,1.4223,1.4228,1.4223,1.4225,270000000.0
2009-03-16 12:48:00,1.4225,1.42265,1.42225,1.4224,292100000.0
2009-03-16 12:49:00,1.4225,1.4226,1.422,1.4223,235800000.0
2009-03-16 12:50:00,1.4223,1.42235,1.42205,1.4221,222000000.0
2009-03-16 12:51:00,1.4221,1.4221,1.42145,1.42145,288700000.0
2009-03-16 12:52:00,1.42145,1.4215,1.42125,1.4213,413400000.0
2009-03-16 12:53:00,1.4213,1.42135,1.4212,1.42125,345900000.0
2009-03-16 12:54:00,1.42135,1.42135,1.42095,1.42095,714400003.0
2009-03-16 12:55:00,1.421,1.421,1.4203,1.42065,595100000.0
2009-03-16 12:56:00,1.42065,1.42085,1.42055,1.4208,333200000.0
2009-03-16 12:57:00,1.4208,1.42095,1.41995,1.4202,510800000.0
2009-03-16 12:58:00,1.42015,1.4212,1.4199,1.42065,384100000.0
2009-03-16 12:59:00,1.4206,1.421,1.4206,1.42065,364700000.0
2009-03-16 13:00:00,1.4206,1.42095,1.4203,1.42055,491800000.0
2009-03-16 13:01:00,1.42055,1.4206,1.4202,1.4203,244000000.0
2009-03-16 13:02:00,1.4203,1.42035,1.4201,1.42025,229300000.0
2009-03-16 13:03:00,1.42025,1.4204,1.41995,1.4202,212400000.0
2009-03-16 13:04:00,1.4202,1.4211,1.4202,1.421,608200000.0
2009-03-16 13:05:00,1.42095,1.4217,1.42075,1.4209,554500000.0
2009-03-16 13:06:00,1.4209,1.42105,1.4202,1.4203,625600000.0
2009-03-16 13:07:00,1.4203,1.42055,1.4196,1.4199,540700001.0
2009-03-16 13:08:00,1.4199,1.42005,1.4191,1.41935,622100000.0
2009-03-16 13:09:00,1.41935,1.4196,1.4192,1.41925,508400000.0
2009-03-16 13:10:00,1.41925,1.41925,1.4185,1.41895,387200000.0
2009-03-16 13:11:00,1.41895,1.41985,1.4188,1.41965,352800000.0
2009-03-16 13:12:00,1.41955,1.41955,1.4191,1.4191,366400000.0
2009-03-16 13:13:00,1.41905,1.41915,1.41865,1.4189,309599999.0
2009-03-16 13:14:00,1.41895,1.41965,1.41895,1.41965,237800000.0
2009-03-16 13:15:00,1.41965,1.4203,1.41935,1.4197,364800000.0
2009-03-16 13:16:00,1.4197,1.4197,1.41965,1.41965,47200000.0
2009-03-16 13:17:00,1.41965,1.41965,1.41965,1.41965,9600000.0
2009-03-16 13:18:00,1.4194,1.41945,1.41875,1.419,349000000.0
2009-03-16 13:19:00,1.419,1.4192,1.4188,1.4191,461300000.0
2009-03-16 13:20:00,1.41915,1.4196,1.419,1.4194,499000000.0
2009-03-16 13:21:00,1.4195,1.4196,1.41915,1.41935,279200000.0
2009-03-16 13:22:00,1.41925,1.41925,1.41875,1.4189,207599999.0
2009-03-16 13:23:00,1.41885,1.41945,1.41865,1.4191,524000000.0
2009-03-16 13:24:00,1.41885,1.41915,1.4188,1.41915,535400000.0
2009-03-16 13:25:00,1.41905,1.41925,1.419,1.41905,256800001.0
2009-03-16 13:26:00,1.419,1.4193,1.41885,1.41885,303599999.0
2009-03-16 13:27:00,1.41885,1.4196,1.41885,1.41925,236900000.0
2009-03-16 13:28:00,1.41925,1.41995,1.41925,1.41985,121200000.0
2009-03-16 13:29:00,1.4198,1.42025,1.4192,1.41925,413900000.0
2009-03-16 13:30:00,1.4192,1.4197,1.4191,1.41955,425400000.0
2009-03-16 13:31:00,1.41955,1.41955,1.41875,1.4188,305000000.0
2009-03-16 13:32:00,1.41885,1.419,1.4187,1.41875,149400000.0
2009-03-16 13:33:00,1.4188,1.4189,1.41875,1.41875,149800000.0
2009-03-16 13:34:00,1.41875,1.4188,1.418,1.418,373700000.0
2009-03-16 13:35:00,1.418,1.41825,1.4178,1.41815,249900000.0
2009-03-16 13:36:00,1.41815,1.41855,1.41805,1.41805,382000000.0
2009-03-16 13:37:00,1.41805,1.41805,1.4174,1.4176,352800000.0
2009-03-16 13:38:00,1.4175,1.41775,1.4172,1.41755,331400000.0
2009-03-16 13:39:00,1.41755,1.41775,1.41715,1.41735,299400000.0
2009-03-16 13:40:00,1.41735,1.4177,1.4172,1.41735,202400000.0
2009-03-16 13:41:00,1.4174,1.4175,1.417,1.41705,311000000.0
2009-03-16 13:42:00,1.41705,1.41755,1.41705,1.4174,529700000.0
2009-03-16 13:43:00,1.4174,1.41775,1.4168,1.41735,558799999.0
2009-03-16 13:44:00,1.41725,1.41745,1.41715,1.4174,133500000.0
2009-03-16 13:45:00,1.4174,1.4174,1.41715,1.4172,212600000.0
2009-03-16 13:46:00,1.4172,1.4174,1.41715,1.41725,229200000.0
2009-03-16 13:47:00,1.41735,1.4178,1.41735,1.41745,235400000.0
2009-03-16 13:48:00,1.41745,1.41745,1.41655,1.41685,284700000.0
2009-03-16 13:49:00,1.41685,1.41705,1.41585,1.41585,697200000.0
2009-03-16 13:50:00,1.4159,1.41595,1.41565,1.41585,665000000.0
2009-03-16 13:51:00,1.41585,1.41625,1.41585,1.41585,317300000.0
2009-03-16 13:52:00,1.41585,1.41605,1.41565,1.416,521599997.0
2009-03-16 13:53:00,1.416,1.4162,1.41585,1.4159,313600000.0
2009-03-16 13:54:00,1.4159,1.41605,1.4158,1.4158,366200000.0
2009-03-16 13:55:00,1.41585,1.4161,1.4158,1.41605,284900000.0
2009-03-16 13:56:00,1.41605,1.41725,1.41605,1.41715,402600000.0
2009-03-16 13:57:00,1.4172,1.4174,1.417,1.41705,433000000.0
2009-03-16 13:58:00,1.41705,1.4175,1.41705,1.41735,239200000.0
2009-03-16 13:59:00,1.41745,1.4183,1.4174,1.4183,343800000.0
2009-03-16 14:00:00,1.41835,1.41835,1.4178,1.41795,323200000.0
2009-03-16 14:01:00,1.418,1.41815,1.4177,1.4179,286800000.0
2009-03-16 14:02:00,1.41785,1.4184,1.4178,1.4183,395200000.0
2009-03-16 14:03:00,1.4183,1.41865,1.4183,1.4184,444600001.0
2009-03-16 14:04:00,1.4184,1.41855,1.418,1.41845,474200000.0
2009-03-16 14:05:00,1.41855,1.4188,1.4185,1.4188,302200000.0
2009-03-16 14:06:00,1.4188,1.419,1.4187,1.41885,342200000.0
2009-03-16 14:07:00,1.41885,1.41935,1.41885,1.41915,173200000.0
2009-03-16 14:08:00,1.4192,1.4194,1.41915,1.4193,232000000.0
2009-03-16 14:09:00,1.4193,1.41975,1.4192,1.4193,392800000.0
2009-03-16 14:10:00,1.41935,1.41965,1.41925,1.4195,228799999.0
2009-03-16 14:11:00,1.4195,1.4196,1.4193,1.4195,146400000.0
2009-03-16 14:12:00,1.4195,1.4217,1.41945,1.4213,228900000.0
2009-03-16 14:13:00,1.42125,1.4214,1.42045,1.4209,487700000.0
2009-03-16 14:14:00,1.4209,1.42105,1.42045,1.42055,461000000.0
2009-03-16 14:15:00,1.42045,1.42165,1.4203,1.42115,347700000.0
2009-03-16 14:16:00,1.42115,1.42135,1.4209,1.4209,402200000.0
2009-03-16 14:17:00,1.421,1.42105,1.42045,1.4205,313400000.0
2009-03-16 14:18:00,1.42055,1.42125,1.42045,1.4208,432600001.0
2009-03-16 14:19:00,1.42075,1.42135,1.42075,1.42135,208200000.0
2009-03-16 14:20:00,1.42135,1.4217,1.42135,1.42145,223300000.0
2009-03-16 14:21:00,1.4215,1.42185,1.4214,1.42175,319400000.0
2009-03-16 14:22:00,1.42175,1.42175,1.42065,1.42075,410900000.0
2009-03-16 14:23:00,1.42075,1.42085,1.42065,1.42075,137000000.0
2009-03-16 14:24:00,1.42075,1.42075,1.42055,1.4207,205000000.0
2009-03-16 14:25:00,1.4207,1.4214,1.4207,1.42085,202200000.0
2009-03-16 14:26:00,1.42075,1.4209,1.4207,1.42075,180899999.0
2009-03-16 14:27:00,1.42075,1.4211,1.41925,1.4197,422800000.0
2009-03-16 14:28:00,1.41975,1.42065,1.41975,1.42055,520200000.0
2009-03-16 14:29:00,1.42055,1.4208,1.42005,1.4202,562099999.0
2009-03-16 14:30:00,1.4202,1.4203,1.41875,1.4189,435300000.0
2009-03-16 14:31:00,1.419,1.4191,1.41885,1.41895,456399999.0
2009-03-16 14:32:00,1.41895,1.41905,1.4189,1.419,205400000.0
2009-03-16 14:33:00,1.4191,1.41965,1.419,1.41935,612600000.0
2009-03-16 14:34:00,1.41935,1.4201,1.41935,1.41965,482500000.0
2009-03-16 14:35:00,1.41965,1.4197,1.419,1.419,430500000.0
2009-03-16 14:36:00,1.419,1.4194,1.41875,1.41925,592499999.0
2009-03-16 14:37:00,1.41925,1.4193,1.4192,1.4192,174000000.0
2009-03-16 14:38:00,1.4192,1.4197,1.4192,1.4193,269000000.0
2009-03-16 14:39:00,1.419,1.4197,1.41895,1.41955,410000000.0
2009-03-16 14:40:00,1.41955,1.4196,1.41925,1.41925,318600000.0
2009-03-16 14:41:00,1.4194,1.41965,1.4192,1.4195,78400000.0
2009-03-16 14:42:00,1.4195,1.4198,1.4189,1.4189,325400000.0
2009-03-16 14:43:00,1.4189,1.41905,1.41855,1.41895,449500001.0
2009-03-16 14:44:00,1.41895,1.4199,1.41895,1.41965,406700000.0
2009-03-16 14:45:00,1.4196,1.4206,1.4196,1.4206,312599999.0
2009-03-16 14:46:00,1.42055,1.4206,1.4197,1.41995,472899999.0
2009-03-16 14:47:00,1.41955,1.41955,1.41865,1.41875,419491999.0
2009-03-16 14:48:00,1.41875,1.4189,1.41795,1.41835,381200000.0
2009-03-16 14:49:00,1.41855,1.41855,1.41795,1.4182,302400000.0
2009-03-16 14:50:00,1.41805,1.41815,1.41775,1.4178,460900000.0
2009-03-16 14:51:00,1.4178,1.41805,1.4177,1.41775,384900000.0
2009-03-16 14:52:00,1.4177,1.4178,1.41705,1.4174,387900000.0
2009-03-16 14:53:00,1.4174,1.41795,1.4173,1.4174,384800000.0
2009-03-16 14:54:00,1.4174,1.41785,1.4174,1.41775,406200000.0
2009-03-16 14:55:00,1.41785,1.41785,1.41755,1.4176,362600000.0
2009-03-16 14:56:00,1.4176,1.4176,1.41745,1.41745,20000000.0
2009-03-16 14:57:00,1.41745,1.41835,1.41745,1.41835,391200000.0
2009-03-16 14:58:00,1.41835,1.4184,1.418,1.4181,366800000.0
2009-03-16 14:59:00,1.4181,1.4182,1.41765,1.41775,307100000.0
2009-03-16 15:00:00,1.41775,1.41895,1.41775,1.4188,293800000.0
2009-03-16 15:01:00,1.41875,1.4199,1.41855,1.41955,428000000.0
2009-03-16 15:02:00,1.41955,1.4197,1.4192,1.4195,329000000.0
2009-03-16 15:03:00,1.4196,1.42005,1.4194,1.41945,552500000.0
2009-03-16 15:04:00,1.4195,1.41955,1.41915,1.4193,255800000.0
2009-03-16 15:05:00,1.41935,1.4194,1.41845,1.41875,233200000.0
2009-03-16 15:06:00,1.4188,1.4189,1.4184,1.4184,254600000.0
2009-03-16 15:07:00,1.4184,1.4185,1.41825,1.4183,329200000.0
2009-03-16 15:08:00,1.4183,1.41835,1.418,1.41825,552199999.0
2009-03-16 15:09:00,1.41825,1.41825,1.4178,1.41815,433200000.0
2009-03-16 15:10:00,1.4181,1.41815,1.4177,1.41785,351800000.0
2009-03-16 15:11:00,1.41785,1.418,1.4169,1.41695,409500000.0
2009-03-16 15:12:00,1.41695,1.41715,1.41655,1.41705,547900000.0
2009-03-16 15:13:00,1.41695,1.4175,1.41695,1.41725,257800000.0
2009-03-16 15:14:00,1.4173,1.41745,1.41695,1.41695,332800000.0
2009-03-16 15:15:00,1.4169,1.417,1.4164,1.41685,513700000.0
2009-03-16 15:16:00,1.41685,1.41685,1.4155,1.41585,559388000.0
2009-03-16 15:17:00,1.41585,1.4159,1.41435,1.4144,548700001.0
2009-03-16 15:18:00,1.41445,1.41495,1.4143,1.41475,416700000.0
2009-03-16 15:19:00,1.41475,1.4152,1.41435,1.415,353500000.0
2009-03-16 15:20:00,1.4151,1.41545,1.41495,1.4153,422800000.0
2009-03-16 15:21:00,1.41535,1.41555,1.41515,1.4154,381400000.0
2009-03-16 15:22:00,1.4155,1.4156,1.41445,1.4145,754399999.0
2009-03-16 15:23:00,1.41435,1.41485,1.41355,1.41355,443000000.0
2009-03-16 15:24:00,1.4136,1.4136,1.41305,1.4133,384900000.0
2009-03-16 15:25:00,1.41335,1.4141,1.41335,1.41395,359099999.0
2009-03-16 15:26:00,1.41395,1.41405,1.41365,1.4139,397800000.0
2009-03-16 15:27:00,1.414,1.41495,1.41385,1.41465,446700000.0
2009-03-16 15:28:00,1.41475,1.4153,1.41465,1.4148,1348000011.0
2009-03-16 15:29:00,1.41465,1.4153,1.4145,1.4149,600199999.0
2009-03-16 15:30:00,1.415,1.4151,1.4137,1.41385,608000000.0
2009-03-16 15:31:00,1.4141,1.41455,1.41385,1.41445,735500000.0
2009-03-16 15:32:00,1.41445,1.4148,1.41435,1.41445,575200000.0
2009-03-16 15:33:00,1.41445,1.4146,1.4137,1.41405,697800005.0
2009-03-16 15:34:00,1.41405,1.4146,1.41395,1.41425,570300002.0
2009-03-16 15:35:00,1.41425,1.415,1.4142,1.41475,800299999.0
2009-03-16 15:36:00,1.41475,1.4149,1.41455,1.4146,544400001.0
2009-03-16 15:37:00,1.4146,1.41465,1.4143,1.4144,669800000.0
2009-03-16 15:38:00,1.41455,1.41465,1.4139,1.4143,868800000.0
2009-03-16 15:39:00,1.41445,1.4152,1.41445,1.4152,1037700000.0
2009-03-16 15:40:00,1.4152,1.41625,1.4152,1.4158,959799999.0
2009-03-16 15:41:00,1.4158,1.4162,1.4157,1.4159,825800001.0
2009-03-16 15:42:00,1.41595,1.41595,1.4155,1.4155,745300000.0
2009-03-16 15:43:00,1.4155,1.41585,1.41545,1.4158,570800000.0
2009-03-16 15:44:00,1.4158,1.41615,1.4154,1.4154,727500000.0
2009-03-16 15:45:00,1.41545,1.4157,1.4154,1.4157,210800000.0
2009-03-16 15:46:00,1.4156,1.4159,1.41545,1.4156,311000000.0
2009-03-16 15:47:00,1.41555,1.41565,1.41435,1.41445,526800001.0
2009-03-16 15:48:00,1.41455,1.41455,1.41205,1.41225,701877999.0
2009-03-16 15:49:00,1.41225,1.41305,1.4122,1.4122,595499999.0
2009-03-16 15:50:00,1.4122,1.41235,1.41105,1.4111,707460000.0
2009-03-16 15:51:00,1.4112,1.4118,1.4112,1.41165,447600000.0
2009-03-16 15:52:00,1.41165,1.41185,1.4116,1.4117,390300000.0
2009-03-16 15:53:00,1.4117,1.41215,1.41155,1.4121,499800000.0
2009-03-16 15:54:00,1.4121,1.413,1.4121,1.41265,402500000.0
2009-03-16 15:55:00,1.41265,1.413,1.4126,1.41285,361000000.0
2009-03-16 15:56:00,1.41285,1.4131,1.41245,1.4126,647700001.0
2009-03-16 15:57:00,1.4125,1.41265,1.41205,1.41205,670199996.0
2009-03-16 15:58:00,1.41205,1.4124,1.412,1.41225,745299998.0
2009-03-16 15:59:00,1.41225,1.4124,1.412,1.41205,1037200000.0
2009-03-16 16:00:00,1.412,1.4126,1.412,1.41255,762600001.0
2009-03-16 16:01:00,1.41255,1.41265,1.41205,1.41235,428800000.0
2009-03-16 16:02:00,1.41235,1.41315,1.41225,1.41315,737200000.0
2009-03-16 16:03:00,1.41315,1.4132,1.41285,1.41315,467800001.0
2009-03-16 16:04:00,1.4132,1.41345,1.4131,1.4131,786200000.0
2009-03-16 16:05:00,1.4131,1.4131,1.41215,1.4124,537800000.0
2009-03-16 16:06:00,1.4124,1.4124,1.4118,1.4119,747100001.0
2009-03-16 16:07:00,1.41185,1.4124,1.41165,1.41195,842000000.0
2009-03-16 16:08:00,1.412,1.41225,1.4117,1.4119,706799999.0
2009-03-16 16:09:00,1.4119,1.41195,1.41155,1.4116,547400000.0
2009-03-16 16:10:00,1.4116,1.41165,1.41055,1.41065,588000000.0
2009-03-16 16:11:00,1.41055,1.41065,1.40805,1.4086,749300001.0
2009-03-16 16:12:00,1.40865,1.4097,1.40865,1.40895,600100001.0
2009-03-16 16:13:00,1.40885,1.4089,1.40745,1.40755,600099999.0
2009-03-16 16:14:00,1.40755,1.4087,1.40755,1.40845,528700003.0
2009-03-16 16:15:00,1.40835,1.40865,1.4082,1.40825,360800000.0
2009-03-16 16:16:00,1.4082,1.4083,1.4077,1.4079,481800001.0
2009-03-16 16:17:00,1.4077,1.40785,1.4066,1.40685,682200000.0
2009-03-16 16:18:00,1.40685,1.4078,1.40685,1.4077,335900000.0
2009-03-16 16:19:00,1.4077,1.40825,1.40755,1.40815,362500000.0
2009-03-16 16:20:00,1.40815,1.4082,1.406,1.40625,610500000.0
2009-03-16 16:21:00,1.4061,1.4068,1.40605,1.40655,468200000.0
2009-03-16 16:22:00,1.40655,1.4067,1.4063,1.40635,453400000.0
2009-03-16 16:23:00,1.40655,1.40655,1.40545,1.40555,517900000.0
2009-03-16 16:24:00,1.4056,1.40595,1.40545,1.4058,548999999.0
2009-03-16 16:25:00,1.40575,1.4059,1.4056,1.40575,346400000.0
2009-03-16 16:26:00,1.40565,1.4063,1.40565,1.4062,469700000.0
2009-03-16 16:27:00,1.40625,1.4073,1.4062,1.4071,525200000.0
2009-03-16 16:28:00,1.4071,1.4072,1.4066,1.4067,368600000.0
2009-03-16 16:29:00,1.4067,1.40695,1.4063,1.4064,336100000.0
2009-03-16 16:30:00,1.40635,1.40655,1.4057,1.406,621200000.0
2009-03-16 16:31:00,1.406,1.40665,1.406,1.40625,581700000.0
2009-03-16 16:32:00,1.40635,1.40665,1.40625,1.4066,263900000.0
2009-03-16 16:33:00,1.4066,1.40685,1.40645,1.4067,395300000.0
2009-03-16 16:34:00,1.40675,1.4075,1.4067,1.4072,421200000.0
2009-03-16 16:35:00,1.4072,1.40735,1.40655,1.4073,674600000.0
2009-03-16 16:36:00,1.4073,1.4082,1.4073,1.4082,821400000.0
2009-03-16 16:37:00,1.40805,1.40905,1.408,1.40855,719899999.0
2009-03-16 16:38:00,1.40855,1.409,1.4085,1.4086,331800000.0
2009-03-16 16:39:00,1.4085,1.4088,1.40835,1.40875,518400000.0
2009-03-16 16:40:00,1.40875,1.40885,1.40845,1.40855,600400001.0
2009-03-16 16:41:00,1.40855,1.40905,1.40855,1.4088,461400000.0
2009-03-16 16:42:00,1.40875,1.40875,1.40795,1.408,695600000.0
2009-03-16 16:43:00,1.40805,1.40825,1.40745,1.4076,402200001.0
2009-03-16 16:44:00,1.4076,1.4086,1.4075,1.4083,466200000.0
2009-03-16 16:45:00,1.4083,1.4086,1.4075,1.40755,569600001.0
2009-03-16 16:46:00,1.40755,1.4083,1.40755,1.40765,609699999.0
2009-03-16 16:47:00,1.4076,1.4079,1.4074,1.4078,499400000.0
2009-03-16 16:48:00,1.4078,1.4087,1.40765,1.40855,590500000.0
2009-03-16 16:49:00,1.4085,1.4086,1.4078,1.408,279400000.0
2009-03-16 16:50:00,1.408,1.4085,1.40785,1.4083,610800003.0
2009-03-16 16:51:00,1.40825,1.40835,1.40805,1.40825,360800000.0
2009-03-16 16:52:00,1.4081,1.40875,1.40765,1.40785,475100000.0
2009-03-16 16:53:00,1.40785,1.4081,1.4075,1.4078,507299999.0
2009-03-16 16:54:00,1.4079,1.40815,1.40765,1.4078,471700000.0
2009-03-16 16:55:00,1.40765,1.40815,1.4076,1.4078,609400001.0
2009-03-16 16:56:00,1.4078,1.40885,1.4078,1.40855,712199999.0
2009-03-16 16:57:00,1.40855,1.4088,1.40835,1.40845,595900000.0
2009-03-16 16:58:00,1.4084,1.40865,1.40795,1.40825,461800001.0
2009-03-16 16:59:00,1.4083,1.4086,1.40795,1.40825,587300000.0
2009-03-16 17:00:00,1.40825,1.4085,1.40825,1.4083,329999999.0
2009-03-16 17:01:00,1.4083,1.40955,1.40815,1.40945,420400000.0
2009-03-16 17:02:00,1.40935,1.41005,1.409,1.40995,654900001.0
2009-03-16 17:03:00,1.40995,1.41,1.4087,1.40885,701099999.0
2009-03-16 17:04:00,1.4087,1.409,1.4087,1.40875,316600000.0
2009-03-16 17:05:00,1.4087,1.4088,1.40845,1.40865,221000000.0
2009-03-16 17:06:00,1.4089,1.4089,1.4086,1.40875,493000000.0
2009-03-16 17:07:00,1.4087,1.4088,1.4082,1.4082,616700002.0
2009-03-16 17:08:00,1.4082,1.40875,1.40785,1.4086,458500000.0
2009-03-16 17:09:00,1.40865,1.4087,1.4084,1.4086,397800000.0
2009-03-16 17:10:00,1.40855,1.4087,1.40795,1.40835,409899999.0
2009-03-16 17:11:00,1.40835,1.40915,1.4082,1.40905,471000000.0
2009-03-16 17:12:00,1.40895,1.4094,1.4081,1.40915,915600003.0
2009-03-16 17:13:00,1.40915,1.40965,1.40895,1.4096,409400000.0
2009-03-16 17:14:00,1.4096,1.4096,1.409,1.4093,585600005.0
2009-03-16 17:15:00,1.4093,1.41025,1.4093,1.4102,367000001.0
2009-03-16 17:16:00,1.4102,1.41045,1.41015,1.41025,407600000.0
2009-03-16 17:17:00,1.41025,1.4104,1.41,1.4103,416000000.0
2009-03-16 17:18:00,1.4102,1.4103,1.40985,1.41005,659200000.0
2009-03-16 17:19:00,1.41005,1.41005,1.4092,1.4092,917000002.0
2009-03-16 17:20:00,1.4092,1.40965,1.409,1.4095,551600000.0
2009-03-16 17:21:00,1.40955,1.40965,1.40895,1.409,330100001.0
2009-03-16 17:22:00,1.409,1.40945,1.4089,1.40905,349800000.0
2009-03-16 17:23:00,1.40915,1.40935,1.409,1.40925,247500000.0
2009-03-16 17:24:00,1.40915,1.4095,1.409,1.40945,323800000.0
2009-03-16 17:25:00,1.4095,1.41025,1.4094,1.41025,241700000.0
2009-03-16 17:26:00,1.41025,1.4109,1.41,1.4109,700400001.0
2009-03-16 17:27:00,1.41095,1.41155,1.41095,1.41115,470600000.0
2009-03-16 17:28:00,1.41115,1.41145,1.4109,1.41115,798411999.0
2009-03-16 17:29:00,1.41115,1.4116,1.41065,1.4107,509800000.0
2009-03-16 17:30:00,1.4107,1.411,1.4099,1.4102,634399997.0
2009-03-16 17:31:00,1.4102,1.411,1.40995,1.41055,396300000.0
2009-03-16 17:32:00,1.41055,1.41105,1.41035,1.4109,296400000.0
2009-03-16 17:33:00,1.4109,1.41115,1.41065,1.41105,530200000.0
2009-03-16 17:34:00,1.41105,1.41125,1.41085,1.4111,674099999.0
2009-03-16 17:35:00,1.4111,1.41125,1.4109,1.4111,543600000.0
2009-03-16 17:36:00,1.4111,1.4111,1.41025,1.4106,610000001.0
2009-03-16 17:37:00,1.4106,1.41075,1.41005,1.41065,635600001.0
2009-03-16 17:38:00,1.41065,1.41105,1.4102,1.4102,527600000.0
2009-03-16 17:39:00,1.4102,1.41045,1.41005,1.41025,353200000.0
2009-03-16 17:40:00,1.41025,1.41095,1.41015,1.41075,460400000.0
2009-03-16 17:41:00,1.41075,1.4113,1.41065,1.41115,293400000.0
2009-03-16 17:42:00,1.41115,1.4113,1.4103,1.41065,389600000.0
2009-03-16 17:43:00,1.41065,1.41075,1.4102,1.4102,259400000.0
2009-03-16 17:44:00,1.41035,1.41045,1.41005,1.4102,324600000.0
2009-03-16 17:45:00,1.4102,1.4103,1.41,1.41015,265800000.0
2009-03-16 17:46:00,1.4102,1.4109,1.4101,1.41035,468400000.0
2009-03-16 17:47:00,1.41035,1.4105,1.40875,1.40875,385000000.0
2009-03-16 17:48:00,1.4089,1.4089,1.4081,1.40845,490700000.0
2009-03-16 17:49:00,1.40845,1.4085,1.40615,1.4082,807899999.0
2009-03-16 17:50:00,1.4082,1.40905,1.4077,1.4085,839900001.0
2009-03-16 17:51:00,1.40855,1.409,1.40845,1.4088,544199998.0
2009-03-16 17:52:00,1.40875,1.40895,1.40855,1.4086,316800000.0
2009-03-16 17:53:00,1.40865,1.4087,1.4075,1.40795,217700000.0
2009-03-16 17:54:00,1.40795,1.4085,1.4079,1.40845,431200000.0
2009-03-16 17:55:00,1.4085,1.40885,1.40835,1.40845,285600000.0
2009-03-16 17:56:00,1.4084,1.40905,1.4084,1.40895,439400000.0
2009-03-16 17:57:00,1.40895,1.4095,1.40865,1.4093,433200000.0
2009-03-16 17:58:00,1.4092,1.4099,1.4091,1.4092,489600000.0
2009-03-16 17:59:00,1.40905,1.40915,1.4082,1.40885,644800000.0
2009-03-16 18:00:00,1.4089,1.40895,1.4085,1.4086,673000000.0
2009-03-16 18:01:00,1.4086,1.40865,1.4081,1.40835,511400000.0
2009-03-16 18:02:00,1.4084,1.4085,1.4082,1.40835,454600000.0
2009-03-16 18:03:00,1.40835,1.40845,1.40785,1.4079,550000000.0
2009-03-16 18:04:00,1.40795,1.40815,1.4078,1.4079,359800000.0
2009-03-16 18:05:00,1.4079,1.408,1.40705,1.40705,449800002.0
2009-03-16 18:06:00,1.40705,1.40715,1.4062,1.40645,718900000.0
2009-03-16 18:07:00,1.40625,1.40655,1.4054,1.40655,564300000.0
2009-03-16 18:08:00,1.40655,1.40755,1.40655,1.40745,494600000.0
2009-03-16 18:09:00,1.40745,1.4077,1.4073,1.4077,298600000.0
2009-03-16 18:10:00,1.40765,1.40825,1.4076,1.4077,524000000.0
2009-03-16 18:11:00,1.4077,1.40825,1.4077,1.4081,302600000.0
2009-03-16 18:12:00,1.40815,1.40935,1.40815,1.4091,569000001.0
2009-03-16 18:13:00,1.4091,1.4092,1.409,1.409,203600000.0
2009-03-16 18:14:00,1.409,1.4097,1.40895,1.4094,482400000.0
2009-03-16 18:15:00,1.4094,1.40995,1.40905,1.4092,389600000.0
2009-03-16 18:16:00,1.40905,1.4097,1.40895,1.4095,325400000.0
2009-03-16 18:17:00,1.4095,1.41005,1.4095,1.41005,278400000.0
2009-03-16 18:18:00,1.41015,1.4103,1.4097,1.40975,447400000.0
2009-03-16 18:19:00,1.40975,1.4101,1.40965,1.4097,368400000.0
2009-03-16 18:20:00,1.4097,1.41025,1.4097,1.41,443500000.0
2009-03-16 18:21:00,1.41005,1.4104,1.4099,1.4103,612200000.0
2009-03-16 18:22:00,1.4103,1.41055,1.41005,1.41015,362200000.0
2009-03-16 18:23:00,1.41015,1.41015,1.4097,1.4098,249800000.0
2009-03-16 18:24:00,1.4097,1.4097,1.4094,1.4094,321600000.0
2009-03-16 18:25:00,1.40935,1.4095,1.4092,1.4095,232200000.0
2009-03-16 18:26:00,1.40965,1.41005,1.40945,1.4095,627400000.0
2009-03-16 18:27:00,1.4095,1.40975,1.4093,1.40975,529400000.0
2009-03-16 18:28:00,1.40975,1.40985,1.4092,1.4094,282700001.0
2009-03-16 18:29:00,1.40935,1.40935,1.4089,1.4089,317800000.0
2009-03-16 18:30:00,1.409,1.40955,1.4089,1.40915,174000000.0
2009-03-16 18:31:00,1.4092,1.4099,1.40915,1.40975,531600000.0
2009-03-16 18:32:00,1.40995,1.40995,1.4091,1.4091,303800000.0
2009-03-16 18:33:00,1.4091,1.4098,1.4091,1.40945,229600000.0
2009-03-16 18:34:00,1.4096,1.4106,1.4096,1.4104,154800000.0
2009-03-16 18:35:00,1.4104,1.4104,1.40965,1.41,239200000.0
2009-03-16 18:36:00,1.40995,1.41075,1.4099,1.4107,287800000.0
2009-03-16 18:37:00,1.41075,1.4115,1.4106,1.4115,565000000.0
2009-03-16 18:38:00,1.41155,1.41155,1.41095,1.41135,585800000.0
2009-03-16 18:39:00,1.41135,1.41195,1.41135,1.4117,333800000.0
2009-03-16 18:40:00,1.4117,1.41195,1.41125,1.4113,339600000.0
2009-03-16 18:41:00,1.4113,1.41175,1.4109,1.4115,480200000.0
2009-03-16 18:42:00,1.4117,1.4117,1.4114,1.41145,242000001.0
2009-03-16 18:43:00,1.41145,1.4117,1.4111,1.41155,711599999.0
2009-03-16 18:44:00,1.41155,1.4119,1.4115,1.41185,420400000.0
2009-03-16 18:45:00,1.412,1.4124,1.41195,1.41225,462800001.0
2009-03-16 18:46:00,1.41225,1.4126,1.41205,1.4121,227000000.0
2009-03-16 18:47:00,1.4123,1.41265,1.41215,1.41215,356000000.0
2009-03-16 18:48:00,1.4122,1.4123,1.4121,1.4122,344400000.0
2009-03-16 18:49:00,1.4123,1.41275,1.4122,1.41255,426199999.0
2009-03-16 18:50:00,1.41255,1.4126,1.4121,1.4124,161400000.0
2009-03-16 18:51:00,1.41235,1.4128,1.41235,1.41275,114000000.0
2009-03-16 18:52:00,1.4127,1.4133,1.41255,1.41325,311000000.0
2009-03-16 18:53:00,1.41325,1.4135,1.4132,1.41345,474400000.0
2009-03-16 18:54:00,1.41335,1.41375,1.41285,1.4131,456700000.0
2009-03-16 18:55:00,1.413,1.4131,1.4126,1.4128,379500000.0
2009-03-16 18:56:00,1.4128,1.4128,1.41235,1.41255,317800000.0
2009-03-16 18:57:00,1.41245,1.413,1.41205,1.41205,328600000.0
2009-03-16 18:58:00,1.41205,1.4124,1.4117,1.4123,181800000.0
2009-03-16 18:59:00,1.4123,1.41275,1.41225,1.41275,239000000.0
2009-03-16 19:00:00,1.41275,1.4136,1.41275,1.41345,408800000.0
2009-03-16 19:01:00,1.41345,1.4136,1.41245,1.4125,423400000.0
2009-03-16 19:02:00,1.4125,1.4125,1.41185,1.41185,171600000.0
2009-03-16 19:03:00,1.41185,1.4126,1.4118,1.4126,432200000.0
2009-03-16 19:04:00,1.4126,1.41335,1.4124,1.413,475600000.0
2009-03-16 19:05:00,1.413,1.41305,1.4126,1.41265,659400000.0
2009-03-16 19:06:00,1.41265,1.41285,1.41255,1.4126,291400000.0
2009-03-16 19:07:00,1.41265,1.41265,1.41215,1.41235,128200000.0
2009-03-16 19:08:00,1.41235,1.41285,1.4121,1.41285,131200000.0
2009-03-16 19:09:00,1.41285,1.41285,1.4125,1.4127,176200000.0
2009-03-16 19:10:00,1.4127,1.4128,1.4126,1.4127,271200000.0
2009-03-16 19:11:00,1.4127,1.41305,1.4127,1.41295,160200000.0
2009-03-16 19:12:00,1.41295,1.41315,1.4129,1.413,263200002.0
2009-03-16 19:13:00,1.41295,1.413,1.41235,1.4126,235000000.0
2009-03-16 19:14:00,1.4126,1.4128,1.41225,1.4124,180500000.0
2009-03-16 19:15:00,1.41245,1.4125,1.41235,1.4125,54800000.0
2009-03-16 19:16:00,1.4125,1.4128,1.4125,1.4126,198000000.0
2009-03-16 19:17:00,1.4125,1.4125,1.4121,1.4121,201200000.0
2009-03-16 19:18:00,1.4121,1.41225,1.41205,1.4121,115000000.0
2009-03-16 19:19:00,1.4121,1.4122,1.412,1.41215,109200000.0
2009-03-16 19:20:00,1.4122,1.4123,1.412,1.41215,157800000.0
2009-03-16 19:21:00,1.41215,1.4122,1.41185,1.41185,58400000.0
2009-03-16 19:22:00,1.4118,1.4119,1.41175,1.41185,143000000.0
2009-03-16 19:23:00,1.4118,1.41205,1.41155,1.41165,148500000.0
2009-03-16 19:24:00,1.4116,1.41175,1.4115,1.4115,105200000.0
2009-03-16 19:25:00,1.4116,1.41185,1.4116,1.41165,75400000.0
2009-03-16 19:26:00,1.4118,1.4121,1.4116,1.4119,114400000.0
2009-03-16 19:27:00,1.4118,1.4119,1.4114,1.41145,146000000.0
2009-03-16 19:28:00,1.4113,1.41165,1.41125,1.41165,171800000.0
2009-03-16 19:29:00,1.41165,1.4118,1.4115,1.41175,148600000.0
2009-03-16 19:30:00,1.41175,1.41205,1.41165,1.4117,201800000.0
2009-03-16 19:31:00,1.4117,1.4117,1.4109,1.4109,233800000.0
2009-03-16 19:32:00,1.4109,1.41105,1.41065,1.41075,126800000.0
2009-03-16 19:33:00,1.41075,1.4108,1.4104,1.4105,127600000.0
2009-03-16 19:34:00,1.4105,1.4106,1.41025,1.41045,146200000.0
2009-03-16 19:35:00,1.4105,1.4109,1.4105,1.41055,262800000.0
2009-03-16 19:36:00,1.4106,1.41105,1.4106,1.4109,129000000.0
2009-03-16 19:37:00,1.41095,1.4111,1.4109,1.4111,48800000.0
2009-03-16 19:38:00,1.4111,1.4111,1.4109,1.4109,150400001.0
2009-03-16 19:39:00,1.4109,1.41125,1.4109,1.4109,83000000.0
2009-03-16 19:40:00,1.4111,1.41115,1.41065,1.4107,148000000.0
2009-03-16 19:41:00,1.4107,1.41095,1.4107,1.41095,42400000.0
2009-03-16 19:42:00,1.41095,1.41125,1.41085,1.41085,151200000.0
2009-03-16 19:43:00,1.41095,1.41125,1.41085,1.4112,64200000.0
2009-03-16 19:44:00,1.4112,1.4112,1.41065,1.41065,110200000.0
2009-03-16 19:45:00,1.41065,1.4109,1.41065,1.4108,188400000.0
2009-03-16 19:46:00,1.41075,1.41085,1.4091,1.40925,230000000.0
2009-03-16 19:47:00,1.40925,1.4093,1.40855,1.4088,219000000.0
2009-03-16 19:48:00,1.40875,1.40885,1.40855,1.4088,145200000.0
2009-03-16 19:49:00,1.40875,1.40915,1.40865,1.40895,324600000.0
2009-03-16 19:50:00,1.409,1.40915,1.4088,1.4088,144800000.0
2009-03-16 19:51:00,1.4088,1.4088,1.40775,1.40775,193800000.0
2009-03-16 19:52:00,1.40775,1.40805,1.40775,1.40805,104000000.0
2009-03-16 19:53:00,1.4079,1.408,1.40785,1.408,55200000.0
2009-03-16 19:54:00,1.408,1.40805,1.40795,1.408,102400000.0
2009-03-16 19:55:00,1.40805,1.4082,1.408,1.4081,20200000.0
2009-03-16 19:56:00,1.40805,1.40815,1.408,1.40805,67600000.0
2009-03-16 19:57:00,1.408,1.4083,1.408,1.4082,63600000.0
2009-03-16 19:58:00,1.40805,1.4086,1.40805,1.4084,134200000.0
2009-03-16 19:59:00,1.4084,1.40855,1.408,1.40845,150000000.0
2009-03-16 20:00:00,1.40815,1.40815,1.4081,1.4081,28000000.0
2009-03-16 20:01:00,1.40805,1.4083,1.408,1.4081,191000000.0
2009-03-16 20:02:00,1.40825,1.40825,1.408,1.40805,87800000.0
2009-03-16 20:03:00,1.40805,1.4081,1.408,1.408,132400000.0
2009-03-16 20:04:00,1.40805,1.40815,1.40795,1.40805,274000000.0
2009-03-16 20:05:00,1.40805,1.40805,1.4078,1.4078,359800000.0
2009-03-16 20:06:00,1.4078,1.40785,1.4076,1.40765,342600000.0
2009-03-16 20:07:00,1.4076,1.4079,1.4076,1.40785,377400000.0
2009-03-16 20:08:00,1.40775,1.408,1.40765,1.40785,409000000.0
2009-03-16 20:09:00,1.408,1.4082,1.4078,1.40795,132800000.0
2009-03-16 20:10:00,1.40785,1.4081,1.4078,1.4078,70200000.0
2009-03-16 20:11:00,1.4078,1.4083,1.4078,1.40825,236400000.0
2009-03-16 20:12:00,1.4083,1.4083,1.40825,1.4083,31200000.0
2009-03-16 20:13:00,1.4083,1.4086,1.4083,1.40835,113200000.0
2009-03-16 20:14:00,1.40835,1.4087,1.4083,1.40865,133400000.0
2009-03-16 20:15:00,1.40865,1.4089,1.4086,1.4089,191800000.0
2009-03-16 20:16:00,1.40885,1.409,1.40865,1.4087,105400000.0
2009-03-16 20:17:00,1.4088,1.40915,1.40875,1.409,102200000.0
2009-03-16 20:18:00,1.40905,1.4092,1.4089,1.40905,100600000.0
2009-03-16 20:19:00,1.40905,1.4091,1.40895,1.40895,43400000.0
2009-03-16 20:20:00,1.409,1.409,1.4085,1.40865,161400000.0
2009-03-16 20:21:00,1.4086,1.40885,1.40845,1.40875,525800000.0
2009-03-16 20:22:00,1.4088,1.40915,1.4087,1.40915,361800000.0
2009-03-16 20:23:00,1.4091,1.4091,1.40865,1.4087,280800000.0
2009-03-16 20:24:00,1.4087,1.4088,1.4086,1.4086,136600000.0
2009-03-16 20:25:00,1.4086,1.40885,1.40845,1.40845,74200000.0
2009-03-16 20:26:00,1.40845,1.4085,1.4082,1.4084,86000000.0
2009-03-16 20:27:00,1.4084,1.4084,1.4082,1.4082,93600000.0
2009-03-16 20:28:00,1.4082,1.4083,1.4082,1.4083,130600000.0
2009-03-16 20:29:00,1.4083,1.40835,1.4081,1.4081,92200000.0
2009-03-16 20:30:00,1.4081,1.40825,1.40805,1.4082,73400000.0
2009-03-16 20:31:00,1.4083,1.4083,1.4077,1.40775,266400000.0
2009-03-16 20:32:00,1.40775,1.4081,1.40775,1.40775,137800000.0
2009-03-16 20:33:00,1.40775,1.4081,1.40775,1.408,68200000.0
2009-03-16 20:34:00,1.4081,1.4083,1.40795,1.4083,107800000.0
2009-03-16 20:35:00,1.4083,1.40845,1.4083,1.4084,33400000.0
2009-03-16 20:36:00,1.4084,1.40865,1.4084,1.40845,146600000.0
2009-03-16 20:37:00,1.4084,1.4085,1.4084,1.40845,90600000.0
2009-03-16 20:38:00,1.40845,1.4085,1.4084,1.40845,78200000.0
2009-03-16 20:39:00,1.4085,1.4085,1.40845,1.4085,49800000.0
2009-03-16 20:40:00,1.4086,1.4092,1.4086,1.409,153400000.0
2009-03-16 20:41:00,1.409,1.4091,1.4088,1.40895,187400000.0
2009-03-16 20:42:00,1.40895,1.4093,1.4089,1.40895,158600000.0
2009-03-16 20:43:00,1.40895,1.40895,1.4089,1.40895,38200000.0
2009-03-16 20:44:00,1.40895,1.40895,1.4089,1.4089,69600000.0
2009-03-16 20:45:00,1.4089,1.409,1.40885,1.40885,57200000.0
2009-03-16 20:46:00,1.40885,1.40905,1.40885,1.409,72000000.0
2009-03-16 20:47:00,1.409,1.40915,1.40895,1.4091,89800000.0
2009-03-16 20:48:00,1.4091,1.4092,1.40895,1.40915,111400000.0
2009-03-16 20:49:00,1.4092,1.4094,1.40895,1.4092,79100000.0
2009-03-16 20:50:00,1.4091,1.4091,1.4089,1.40905,123400000.0
2009-03-16 20:51:00,1.40905,1.40935,1.40905,1.4093,140800000.0
2009-03-16 20:52:00,1.4093,1.4093,1.40885,1.4091,106400000.0
2009-03-16 20:53:00,1.4091,1.4092,1.4091,1.40915,67000000.0
2009-03-16 20:54:00,1.4091,1.40935,1.4091,1.40915,252400000.0
2009-03-16 20:55:00,1.40915,1.40915,1.409,1.409,301400000.0
2009-03-16 20:56:00,1.40905,1.40905,1.40855,1.40855,261400000.0
2009-03-16 20:57:00,1.40855,1.40855,1.4082,1.4082,114400000.0
2009-03-16 20:58:00,1.4083,1.40865,1.4083,1.40835,233600000.0
2009-03-16 20:59:00,1.40835,1.40885,1.4083,1.4087,276400000.0
2009-03-16 21:00:00,1.4087,1.40955,1.4084,1.40915,379600000.0
2009-03-16 21:01:00,1.40915,1.40945,1.40915,1.40925,217300000.0
2009-03-16 21:02:00,1.40915,1.4093,1.4089,1.409,173035000.0
2009-03-16 21:03:00,1.409,1.409,1.4088,1.40885,82000000.0
2009-03-16 21:04:00,1.40885,1.409,1.40855,1.4087,68000000.0
2009-03-16 21:05:00,1.4087,1.4089,1.4086,1.4086,111200000.0
2009-03-16 21:06:00,1.4086,1.40875,1.4083,1.40835,110300000.0
2009-03-16 21:07:00,1.40835,1.4086,1.40825,1.4086,84800000.0
2009-03-16 21:08:00,1.4088,1.40885,1.40825,1.4083,103600000.0
2009-03-16 21:09:00,1.40825,1.40845,1.40805,1.40805,140400000.0
2009-03-16 21:10:00,1.40815,1.4087,1.408,1.4087,106400000.0
2009-03-16 21:11:00,1.4087,1.4087,1.4084,1.40845,38600000.0
2009-03-16 21:12:00,1.40845,1.40855,1.40835,1.40835,168400000.0
2009-03-16 21:13:00,1.40835,1.40855,1.4081,1.4081,113000000.0
2009-03-16 21:14:00,1.4081,1.4081,1.4079,1.40795,115600000.0
2009-03-16 21:15:00,1.4079,1.4081,1.40785,1.40785,64800000.0
2009-03-16 21:16:00,1.4079,1.4081,1.40775,1.4078,70800000.0
2009-03-16 21:17:00,1.40785,1.4079,1.4078,1.4078,76800000.0
2009-03-16 21:18:00,1.40775,1.40795,1.40775,1.4079,77800000.0
2009-03-16 21:19:00,1.4079,1.4079,1.4079,1.4079,28400000.0
2009-03-16 21:20:00,1.4079,1.40795,1.4079,1.4079,419400000.0
2009-03-16 21:21:00,1.4079,1.40795,1.40785,1.4079,274600001.0
2009-03-16 21:22:00,1.4079,1.40795,1.40785,1.40795,101200000.0
2009-03-16 21:23:00,1.40795,1.40795,1.40765,1.4078,457800002.0
2009-03-16 21:24:00,1.4078,1.40785,1.4077,1.40775,57200000.0
2009-03-16 21:25:00,1.4078,1.4078,1.4077,1.4077,33200000.0
2009-03-16 21:26:00,1.4077,1.40775,1.4076,1.4076,68200000.0
2009-03-16 21:27:00,1.4077,1.4078,1.4075,1.4076,94200000.0
2009-03-16 21:28:00,1.40765,1.40775,1.40755,1.40775,67200000.0
2009-03-16 21:29:00,1.40765,1.40795,1.40745,1.40795,93200000.0
2009-03-16 21:30:00,1.4078,1.408,1.4078,1.408,271000005.0
2009-03-16 21:31:00,1.408,1.4081,1.40795,1.4081,50200000.0
2009-03-16 21:32:00,1.4081,1.40815,1.40795,1.4081,186100001.0
2009-03-16 21:33:00,1.4081,1.40815,1.40785,1.40795,457600002.0
2009-03-16 21:34:00,1.40795,1.4081,1.4078,1.4078,184800001.0
2009-03-16 21:35:00,1.4079,1.4079,1.40765,1.4078,72000000.0
2009-03-16 21:36:00,1.40785,1.408,1.4078,1.40795,148800000.0
2009-03-16 21:37:00,1.40795,1.4081,1.40775,1.40775,152500000.0
2009-03-16 21:38:00,1.40775,1.40775,1.40705,1.40725,271200000.0
2009-03-16 21:39:00,1.40725,1.40725,1.40655,1.4066,191600000.0
2009-03-16 21:40:00,1.4067,1.4067,1.40635,1.4064,199800000.0
2009-03-16 21:41:00,1.4064,1.4065,1.40615,1.40615,357800000.0
2009-03-16 21:42:00,1.40615,1.40615,1.40535,1.40545,251600000.0
2009-03-16 21:43:00,1.40535,1.4057,1.4053,1.40565,118400000.0
2009-03-16 21:44:00,1.4057,1.4058,1.40545,1.40555,138200000.0
2009-03-16 21:45:00,1.40555,1.40595,1.40555,1.4058,88600000.0
2009-03-16 21:46:00,1.40575,1.40655,1.40575,1.40655,328600000.0
2009-03-16 21:47:00,1.4065,1.4069,1.40635,1.4065,216700000.0
2009-03-16 21:48:00,1.4065,1.4065,1.40605,1.4062,211800000.0
2009-03-16 21:49:00,1.40635,1.40675,1.40635,1.4067,67200000.0
2009-03-16 21:50:00,1.40665,1.4069,1.4066,1.4066,234400000.0
2009-03-16 21:51:00,1.4066,1.4066,1.40605,1.40605,157600000.0
2009-03-16 21:52:00,1.406,1.40605,1.4059,1.40595,106000000.0
2009-03-16 21:53:00,1.40595,1.40625,1.4059,1.4061,127400000.0
2009-03-16 21:54:00,1.4061,1.4061,1.4059,1.40595,126600000.0
2009-03-16 21:55:00,1.40595,1.40615,1.40595,1.406,74000000.0
2009-03-16 21:56:00,1.406,1.406,1.4052,1.40545,98500000.0
2009-03-16 21:57:00,1.4055,1.40585,1.4055,1.40565,139800000.0
2009-03-16 21:58:00,1.40575,1.40585,1.4052,1.4052,123800000.0
2009-03-16 21:59:00,1.4053,1.4055,1.4053,1.40545,126600000.0
2009-03-16 22:00:00,1.4055,1.40605,1.40545,1.40585,365600000.0
2009-03-16 22:01:00,1.40585,1.40605,1.40585,1.40605,76400000.0
2009-03-16 22:02:00,1.4061,1.40645,1.40605,1.40645,54400000.0
2009-03-16 22:03:00,1.4064,1.4064,1.406,1.406,76600000.0
2009-03-16 22:04:00,1.406,1.406,1.406,1.406,9200000.0
2009-03-16 22:05:00,1.406,1.4064,1.40595,1.4063,38600000.0
2009-03-16 22:06:00,1.40635,1.40655,1.40615,1.40635,69500000.0
2009-03-16 22:07:00,1.40645,1.40645,1.4063,1.40635,54000000.0
2009-03-16 22:08:00,1.4063,1.40645,1.40615,1.4063,48600000.0
2009-03-16 22:09:00,1.4063,1.40635,1.4057,1.406,122200000.0
2009-03-16 22:10:00,1.4061,1.4061,1.406,1.40605,21000000.0
2009-03-16 22:11:00,1.4061,1.4062,1.40595,1.4062,49600000.0
2009-03-16 22:12:00,1.4062,1.4062,1.40615,1.40615,6400000.0
2009-03-16 22:13:00,1.40625,1.40625,1.406,1.40615,44000000.0
2009-03-16 22:14:00,1.4061,1.4062,1.4059,1.4062,63800000.0
2009-03-16 22:15:00,1.4062,1.4063,1.40595,1.4063,46000000.0
2009-03-16 22:16:00,1.4062,1.40645,1.4061,1.4063,85600000.0
2009-03-16 22:17:00,1.4063,1.4063,1.40605,1.40615,25200000.0
2009-03-16 22:18:00,1.40605,1.4063,1.40595,1.40615,44800000.0
2009-03-16 22:19:00,1.406,1.4061,1.40585,1.40605,101200000.0
2009-03-16 22:20:00,1.40605,1.4065,1.40605,1.4063,71200000.0
2009-03-16 22:21:00,1.4063,1.4064,1.406,1.40615,66600000.0
2009-03-16 22:22:00,1.4062,1.4062,1.40615,1.40615,10400000.0
2009-03-16 22:23:00,1.40615,1.40615,1.40615,1.40615,1200000.0
2009-03-16 22:24:00,1.40615,1.4063,1.40605,1.40615,27800000.0
2009-03-16 22:25:00,1.40615,1.4064,1.40615,1.40615,18800000.0
2009-03-16 22:26:00,1.4064,1.40645,1.40625,1.40635,35600000.0
2009-03-16 22:27:00,1.4065,1.40655,1.4063,1.40645,51200000.0
2009-03-16 22:28:00,1.40645,1.40645,1.40635,1.40635,9600000.0
2009-03-16 22:29:00,1.40635,1.4066,1.40635,1.40655,81800000.0
2009-03-16 22:30:00,1.40655,1.4066,1.40635,1.4066,24800000.0
2009-03-16 22:31:00,1.4066,1.4066,1.4064,1.4064,12000000.0
2009-03-16 22:32:00,1.4065,1.40695,1.4065,1.4068,101200000.0
2009-03-16 22:33:00,1.4068,1.40755,1.4068,1.4073,265200000.0
2009-03-16 22:34:00,1.4073,1.40855,1.4073,1.4081,98300000.0
2009-03-16 22:35:00,1.40815,1.40815,1.4081,1.4081,10000000.0
2009-03-16 22:36:00,1.4081,1.4081,1.408,1.408,14200000.0
2009-03-16 22:37:00,1.408,1.40805,1.40785,1.40785,29800000.0
2009-03-16 22:38:00,1.40785,1.40785,1.4077,1.4077,4800000.0
2009-03-16 22:39:00,1.40755,1.4077,1.40755,1.4077,5200000.0
2009-03-16 22:40:00,1.40775,1.40785,1.4076,1.4076,12800000.0
2009-03-16 22:41:00,1.40765,1.40765,1.4075,1.4075,10800000.0
2009-03-16 22:42:00,1.40755,1.40755,1.40685,1.4069,54600000.0
2009-03-16 22:43:00,1.40695,1.407,1.4069,1.4069,14800000.0
2009-03-16 22:44:00,1.4068,1.407,1.40675,1.40675,16400000.0
2009-03-16 22:45:00,1.4067,1.4067,1.406,1.4061,78600000.0
2009-03-16 22:46:00,1.406,1.4062,1.406,1.4062,36200000.0
2009-03-16 22:47:00,1.4062,1.4062,1.4061,1.4061,17400000.0
2009-03-16 22:48:00,1.40625,1.40625,1.4057,1.4057,41600000.0
2009-03-16 22:49:00,1.4057,1.40575,1.40565,1.40575,3600000.0
2009-03-16 22:50:00,1.40575,1.40585,1.4056,1.40565,104000000.0
2009-03-16 22:51:00,1.40565,1.4059,1.40565,1.40575,29200000.0
2009-03-16 22:52:00,1.40575,1.40575,1.40565,1.4057,28000000.0
2009-03-16 22:53:00,1.40575,1.40575,1.40565,1.40565,14400000.0
2009-03-16 22:54:00,1.40565,1.4057,1.40555,1.4057,35200000.0
2009-03-16 22:55:00,1.4058,1.4059,1.4055,1.4059,62700000.0
2009-03-16 22:56:00,1.40545,1.4058,1.40545,1.40575,20800000.0
2009-03-16 22:57:00,1.40575,1.40575,1.40555,1.4057,18000000.0
2009-03-16 22:58:00,1.4057,1.40575,1.40565,1.40565,22600000.0
2009-03-16 22:59:00,1.4057,1.40615,1.4057,1.40615,48000000.0
2009-03-16 23:00:00,1.406,1.40615,1.406,1.4061,13200000.0
2009-03-16 23:01:00,1.4061,1.4061,1.4061,1.4061,1600000.0
2009-03-16 23:02:00,1.4061,1.4061,1.40605,1.40605,6400000.0
2009-03-16 23:03:00,1.406,1.4061,1.406,1.4061,17400000.0
2009-03-16 23:04:00,1.4061,1.4061,1.4061,1.4061,1600000.0
2009-03-16 23:05:00,1.4061,1.4061,1.406,1.4061,12800000.0
2009-03-16 23:06:00,1.4061,1.40615,1.4061,1.40615,6400000.0
2009-03-16 23:07:00,1.4061,1.4061,1.4061,1.4061,3200000.0
2009-03-16 23:08:00,1.40615,1.4062,1.4061,1.40615,11200000.0
2009-03-16 23:09:00,1.40615,1.40625,1.40605,1.40625,27600000.0
2009-03-16 23:10:00,1.40625,1.4063,1.40625,1.4063,6400000.0
2009-03-16 23:11:00,1.40625,1.40625,1.4062,1.4062,4800000.0
2009-03-16 23:12:00,1.4062,1.40625,1.4062,1.40625,5800000.0
2009-03-16 23:13:00,1.40625,1.40625,1.40625,1.40625,3200000.0
2009-03-16 23:14:00,1.40615,1.4062,1.40615,1.40615,17800000.0
2009-03-16 23:15:00,1.4061,1.4062,1.4061,1.4061,8800000.0
2009-03-16 23:16:00,1.40615,1.4063,1.4057,1.40595,35400000.0
2009-03-16 23:17:00,1.40605,1.40605,1.406,1.40605,4800000.0
2009-03-16 23:18:00,1.40605,1.40605,1.40575,1.40605,15400000.0
2009-03-16 23:19:00,1.40595,1.40595,1.40595,1.40595,4800000.0
2009-03-16 23:20:00,1.4058,1.40585,1.4058,1.40585,12000000.0
2009-03-16 23:21:00,1.406,1.406,1.40575,1.406,15200000.0
2009-03-16 23:22:00,1.40615,1.40615,1.4058,1.406,73200000.0
2009-03-16 23:23:00,1.40595,1.40595,1.40585,1.40585,4400000.0
2009-03-16 23:24:00,1.40595,1.406,1.40595,1.406,3200000.0
2009-03-16 23:25:00,1.406,1.4064,1.406,1.4063,36000000.0
2009-03-16 23:26:00,1.40625,1.40635,1.4061,1.40625,50600000.0
2009-03-16 23:27:00,1.4063,1.40635,1.40615,1.40635,17400000.0
2009-03-16 23:28:00,1.40625,1.40645,1.4062,1.40635,11200000.0
2009-03-16 23:29:00,1.40635,1.40645,1.40575,1.40595,14800000.0
2009-03-16 23:30:00,1.40615,1.40645,1.406,1.40635,39000000.0
2009-03-16 23:31:00,1.40635,1.4065,1.40635,1.40635,34400000.0
2009-03-16 23:32:00,1.40635,1.40645,1.40635,1.40645,22400000.0
2009-03-16 23:33:00,1.40635,1.40655,1.40635,1.40655,24800000.0
2009-03-16 23:34:00,1.4065,1.40655,1.4065,1.40655,4800000.0
2009-03-16 23:35:00,1.4065,1.4066,1.40635,1.40655,11200000.0
2009-03-16 23:36:00,1.4066,1.4073,1.40655,1.4069,96600000.0
2009-03-16 23:37:00,1.4069,1.40745,1.4069,1.40745,102400000.0
2009-03-16 23:38:00,1.40745,1.40775,1.407,1.4076,45600000.0
2009-03-16 23:39:00,1.40745,1.4076,1.40745,1.4076,4800000.0
2009-03-16 23:40:00,1.4072,1.40785,1.4072,1.40785,20200000.0
2009-03-16 23:41:00,1.408,1.4081,1.408,1.4081,3200000.0
2009-03-16 23:42:00,1.4079,1.40815,1.4079,1.40815,11200000.0
2009-03-16 23:43:00,1.4081,1.4081,1.4081,1.4081,1600000.0
2009-03-16 23:44:00,1.4079,1.4079,1.4079,1.4079,3600000.0
2009-03-16 23:45:00,1.4079,1.4079,1.40785,1.40785,10400000.0
2009-03-16 23:46:00,1.40732,1.40756,1.40724,1.40732,139600000.0
2009-03-16 23:47:00,1.4075,1.4076,1.4075,1.4076,4000000.0
2009-03-16 23:48:00,1.4075,1.4076,1.4075,1.4076,4000000.0
2009-03-16 23:49:00,1.4075,1.40775,1.4075,1.40775,12600000.0
2009-03-16 23:50:00,1.4077,1.4077,1.4077,1.4077,1600000.0
2009-03-16 23:51:00,1.4076,1.4077,1.4076,1.4077,11200000.0
2009-03-16 23:52:00,1.40755,1.40765,1.40755,1.40765,6400000.0
2009-03-16 23:53:00,1.40765,1.40795,1.40745,1.40765,116200000.0
2009-03-16 23:54:00,1.40765,1.40765,1.4075,1.4075,8800000.0
2009-03-16 23:55:00,1.40745,1.4076,1.407,1.4072,51800000.0
2009-03-16 23:56:00,1.40715,1.40715,1.407,1.407,12800000.0
2009-03-16 23:57:00,1.407,1.407,1.407,1.407,28800000.0
2009-03-16 23:58:00,1.407,1.4074,1.407,1.40725,92800000.0
2009-03-16 23:59:00,1.4074,1.40755,1.4074,1.40755,9600000.0
2009-03-17 00:00:00,1.40755,1.40755,1.40715,1.4074,161200000.0
2009-03-17 00:01:00,1.4073,1.4074,1.40715,1.40735,34600000.0
2009-03-17 00:02:00,1.4074,1.4075,1.40715,1.4073,181800000.0
2009-03-17 00:03:00,1.4074,1.4074,1.4074,1.4074,20800000.0
2009-03-17 00:04:00,1.4074,1.40765,1.4074,1.4075,54400000.0
2009-03-17 00:05:00,1.4075,1.4075,1.4074,1.40745,16800000.0
2009-03-17 00:06:00,1.4075,1.4075,1.40745,1.40745,8000000.0
2009-03-17 00:07:00,1.40735,1.40735,1.40735,1.40735,11200000.0
2009-03-17 00:08:00,1.4075,1.4075,1.4075,1.4075,1600000.0
2009-03-17 00:09:00,1.4075,1.4075,1.4075,1.4075,1600000.0
2009-03-17 00:10:00,1.4075,1.4075,1.40735,1.4074,28200000.0
2009-03-17 00:11:00,1.40735,1.40735,1.40735,1.40735,11200000.0
2009-03-17 00:12:00,1.40735,1.40735,1.40725,1.40735,21200000.0
2009-03-17 00:13:00,1.40735,1.4074,1.40735,1.4074,8000000.0
2009-03-17 00:14:00,1.40735,1.40735,1.40735,1.40735,22400000.0
2009-03-17 00:15:00,1.40735,1.40735,1.40735,1.40735,13600000.0
2009-03-17 00:16:00,1.40718,1.40722,1.40711,1.40717,20200000.0
2009-03-17 00:17:00,1.40735,1.4075,1.40735,1.40735,42400000.0
2009-03-17 00:18:00,1.40735,1.40735,1.40735,1.40735,13600000.0
2009-03-17 00:19:00,1.40735,1.4075,1.40735,1.4075,55200000.0
2009-03-17 00:20:00,1.4074,1.4074,1.4074,1.4074,9600000.0
2009-03-17 00:21:00,1.40745,1.4075,1.40725,1.4073,33200000.0
2009-03-17 00:22:00,1.40735,1.40745,1.4073,1.4074,33800000.0
2009-03-17 00:23:00,1.4073,1.4074,1.4073,1.4074,41599999.0
2009-03-17 00:24:00,1.40711,1.40712,1.40672,1.40691,53800000.0
2009-03-17 00:25:00,1.4074,1.4074,1.4074,1.4074,8000000.0
2009-03-17 00:26:00,1.4075,1.40865,1.4075,1.40865,52200000.0
2009-03-17 00:27:00,1.40865,1.40875,1.40765,1.4077,159400000.0
2009-03-17 00:28:00,1.40775,1.4082,1.40775,1.4082,55400000.0
2009-03-17 00:29:00,1.4082,1.4082,1.4082,1.4082,22200000.0
2009-03-17 00:30:00,1.4082,1.4082,1.4081,1.4082,71800000.0
2009-03-17 00:31:00,1.4081,1.4082,1.4081,1.4082,62400000.0
2009-03-17 00:32:00,1.4082,1.4082,1.4081,1.4082,70599999.0
2009-03-17 00:33:00,1.4082,1.4082,1.4081,1.4082,110000000.0
2009-03-17 00:34:00,1.4082,1.4082,1.4081,1.4082,118600001.0
2009-03-17 00:35:00,1.4082,1.4082,1.40805,1.4081,98800002.0
2009-03-17 00:36:00,1.4081,1.4081,1.40745,1.40745,155400000.0
2009-03-17 00:37:00,1.40745,1.4075,1.40725,1.40735,49400000.0
2009-03-17 00:38:00,1.40735,1.40735,1.4073,1.40735,19800000.0
2009-03-17 00:39:00,1.4073,1.40735,1.40655,1.4066,87800000.0
2009-03-17 00:40:00,1.4066,1.4066,1.4057,1.4057,43200000.0
2009-03-17 00:41:00,1.4058,1.40615,1.4058,1.40615,15400000.0
2009-03-17 00:42:00,1.406,1.40605,1.4059,1.4059,18400000.0
2009-03-17 00:43:00,1.4059,1.40595,1.4058,1.40595,16800000.0
2009-03-17 00:44:00,1.406,1.4061,1.4058,1.4058,39200000.0
2009-03-17 00:45:00,1.40595,1.4066,1.4057,1.4065,80200000.0
2009-03-17 00:46:00,1.40635,1.4064,1.4063,1.4064,14400000.0
2009-03-17 00:47:00,1.4064,1.4064,1.4063,1.40635,16800000.0
2009-03-17 00:48:00,1.4063,1.4063,1.4061,1.4061,41200000.0
2009-03-17 00:49:00,1.4061,1.4064,1.406,1.4064,51000000.0
2009-03-17 00:50:00,1.4064,1.40645,1.40605,1.40605,48000000.0
2009-03-17 00:51:00,1.4061,1.40645,1.40605,1.4061,30400000.0
2009-03-17 00:52:00,1.40605,1.4061,1.40605,1.40605,8000000.0
2009-03-17 00:53:00,1.40595,1.40595,1.40595,1.40595,2000000.0
2009-03-17 00:54:00,1.40605,1.40605,1.40605,1.40605,4800000.0
2009-03-17 00:55:00,1.40605,1.4063,1.4059,1.406,50400000.0
2009-03-17 00:56:00,1.40605,1.4062,1.40605,1.40605,17200000.0
2009-03-17 00:57:00,1.4063,1.4064,1.40595,1.4063,18200000.0
2009-03-17 00:58:00,1.40615,1.4072,1.40615,1.407,78400000.0
2009-03-17 00:59:00,1.40685,1.407,1.4067,1.407,60200000.0
2009-03-17 01:00:00,1.407,1.4071,1.4066,1.4066,69400000.0
2009-03-17 01:01:00,1.4066,1.40685,1.4066,1.4068,60800000.0
2009-03-17 01:02:00,1.4068,1.4068,1.40655,1.4066,44800000.0
2009-03-17 01:03:00,1.4066,1.40665,1.4066,1.40665,10800000.0
2009-03-17 01:04:00,1.40665,1.4068,1.40665,1.40675,8000000.0
2009-03-17 01:05:00,1.4066,1.40675,1.40655,1.40675,40000000.0
2009-03-17 01:06:00,1.40655,1.40655,1.40655,1.40655,4800000.0
2009-03-17 01:07:00,1.40655,1.40655,1.40655,1.40655,24000000.0
2009-03-17 01:08:00,1.40655,1.40675,1.40655,1.40675,32000000.0
2009-03-17 01:09:00,1.4067,1.4067,1.40665,1.40665,17600000.0
2009-03-17 01:10:00,1.40665,1.4067,1.406,1.406,157600000.0
2009-03-17 01:11:00,1.40595,1.4065,1.40585,1.40625,51600000.0
2009-03-17 01:12:00,1.4063,1.4063,1.4062,1.40625,12800000.0
2009-03-17 01:13:00,1.4062,1.4062,1.40615,1.40615,9600000.0
2009-03-17 01:14:00,1.40615,1.4062,1.4061,1.40615,19200000.0
2009-03-17 01:15:00,1.4061,1.4062,1.406,1.4062,24000000.0
2009-03-17 01:16:00,1.40615,1.4062,1.40605,1.40615,8000000.0
2009-03-17 01:17:00,1.406,1.4061,1.4056,1.406,17000000.0
2009-03-17 01:18:00,1.40575,1.406,1.40575,1.406,5200000.0
2009-03-17 01:19:00,1.4061,1.4062,1.4058,1.40585,30600000.0
2009-03-17 01:20:00,1.406,1.4062,1.40595,1.40615,35400000.0
2009-03-17 01:21:00,1.4061,1.40645,1.4061,1.40635,13200000.0
2009-03-17 01:22:00,1.4064,1.4066,1.4064,1.4066,17600000.0
2009-03-17 01:23:00,1.4066,1.40665,1.40645,1.40655,35200000.0
2009-03-17 01:24:00,1.40655,1.4067,1.40655,1.4066,5600000.0
2009-03-17 01:25:00,1.4067,1.4067,1.4066,1.4066,10400000.0
2009-03-17 01:26:00,1.4067,1.4068,1.40645,1.40675,13000000.0
2009-03-17 01:27:00,1.4067,1.4069,1.4067,1.40675,12400000.0
2009-03-17 01:28:00,1.407,1.4072,1.40675,1.40675,33400000.0
2009-03-17 01:29:00,1.4072,1.4081,1.4072,1.408,63200000.0
2009-03-17 01:30:00,1.4079,1.408,1.40775,1.40775,13600000.0
2009-03-17 01:31:00,1.40775,1.40815,1.40765,1.40805,36200000.0
2009-03-17 01:32:00,1.40805,1.40815,1.40805,1.40805,12800000.0
2009-03-17 01:33:00,1.40795,1.40795,1.40775,1.40795,21800000.0
2009-03-17 01:34:00,1.408,1.40805,1.40795,1.40795,26400000.0
2009-03-17 01:35:00,1.40795,1.408,1.40795,1.408,8000000.0
2009-03-17 01:36:00,1.40795,1.408,1.40775,1.40775,10800000.0
2009-03-17 01:37:00,1.40734,1.40762,1.40734,1.40762,62200000.0
2009-03-17 01:38:00,1.40755,1.40775,1.40755,1.40775,10400000.0
2009-03-17 01:39:00,1.4077,1.4077,1.40735,1.40735,15600000.0
2009-03-17 01:40:00,1.40675,1.40675,1.40655,1.40665,30600000.0
2009-03-17 01:41:00,1.4066,1.4067,1.4066,1.4067,24600000.0
2009-03-17 01:42:00,1.40665,1.40695,1.40665,1.4068,16200000.0
2009-03-17 01:43:00,1.40675,1.40675,1.40675,1.40675,4800000.0
2009-03-17 01:44:00,1.40665,1.40675,1.40665,1.40675,12800000.0
2009-03-17 01:45:00,1.40665,1.4069,1.40665,1.4069,28800000.0
2009-03-17 01:46:00,1.4069,1.40705,1.4069,1.4069,24000000.0
2009-03-17 01:47:00,1.4069,1.40705,1.4069,1.40705,60400000.0
2009-03-17 01:48:00,1.40695,1.40695,1.40665,1.40665,33900000.0
2009-03-17 01:49:00,1.40665,1.4067,1.40665,1.4067,4800000.0
2009-03-17 01:50:00,1.40665,1.40665,1.40655,1.40655,14400000.0
2009-03-17 01:51:00,1.4065,1.4065,1.40645,1.40645,19200000.0
2009-03-17 01:52:00,1.4064,1.40715,1.4064,1.40695,80000000.0
2009-03-17 01:53:00,1.40695,1.40695,1.4067,1.4067,68200000.0
2009-03-17 01:54:00,1.4067,1.4067,1.4067,1.4067,4800000.0
2009-03-17 01:55:00,1.4067,1.4071,1.4067,1.4071,25600000.0
2009-03-17 01:56:00,1.4071,1.4077,1.4071,1.4077,40000000.0
2009-03-17 01:57:00,1.4077,1.4077,1.4073,1.4073,15600000.0
2009-03-17 01:58:00,1.4074,1.4074,1.4074,1.4074,9600000.0
2009-03-17 01:59:00,1.40735,1.4074,1.40725,1.4074,8000000.0
2009-03-17 02:00:00,1.4073,1.4074,1.40605,1.40605,220800000.0
2009-03-17 02:01:00,1.4061,1.40615,1.4061,1.4061,81600000.0
2009-03-17 02:02:00,1.40605,1.4062,1.40605,1.4061,52000000.0
2009-03-17 02:03:00,1.4061,1.40615,1.4059,1.406,78200000.0
2009-03-17 02:04:00,1.40565,1.4064,1.4056,1.40615,149800000.0
2009-03-17 02:05:00,1.40635,1.4065,1.4061,1.40615,78100000.0
2009-03-17 02:06:00,1.40615,1.40615,1.4059,1.4059,49800000.0
2009-03-17 02:07:00,1.4059,1.4059,1.40565,1.4057,97000000.0
2009-03-17 02:08:00,1.4058,1.40585,1.4058,1.4058,22400000.0
2009-03-17 02:09:00,1.4058,1.4059,1.40575,1.4058,18400000.0
2009-03-17 02:10:00,1.4058,1.4058,1.4058,1.4058,11000000.0
2009-03-17 02:11:00,1.4058,1.40595,1.4058,1.4059,32000000.0
2009-03-17 02:12:00,1.4059,1.40605,1.4059,1.40595,17200000.0
2009-03-17 02:13:00,1.40595,1.40605,1.40595,1.40605,12800000.0
2009-03-17 02:14:00,1.4062,1.4068,1.4062,1.4065,54800000.0
2009-03-17 02:15:00,1.40655,1.40755,1.4064,1.40715,162400000.0
2009-03-17 02:16:00,1.40715,1.4073,1.40685,1.40705,68200000.0
2009-03-17 02:17:00,1.40695,1.40695,1.4067,1.40695,57400000.0
2009-03-17 02:18:00,1.4069,1.40695,1.4067,1.40685,72200000.0
2009-03-17 02:19:00,1.40695,1.40695,1.4067,1.40685,106000000.0
2009-03-17 02:20:00,1.40685,1.40685,1.4065,1.4065,58400000.0
2009-03-17 02:21:00,1.4065,1.40685,1.4065,1.40675,44400000.0
2009-03-17 02:22:00,1.40665,1.40695,1.4065,1.40685,67200000.0
2009-03-17 02:23:00,1.40685,1.40705,1.4067,1.407,87400000.0
2009-03-17 02:24:00,1.407,1.407,1.40685,1.40695,27200000.0
2009-03-17 02:25:00,1.40695,1.40695,1.4066,1.4066,55200000.0
2009-03-17 02:26:00,1.4066,1.4067,1.4061,1.40625,59200000.0
2009-03-17 02:27:00,1.4062,1.4062,1.40545,1.4058,224800000.0
2009-03-17 02:28:00,1.4058,1.40595,1.40575,1.4059,171200000.0
2009-03-17 02:29:00,1.40595,1.40595,1.40565,1.40565,113600000.0
2009-03-17 02:30:00,1.4057,1.4057,1.4056,1.4057,17600000.0
2009-03-17 02:31:00,1.4058,1.40585,1.4058,1.40585,3200000.0
2009-03-17 02:32:00,1.40585,1.40585,1.40585,1.40585,9600000.0
2009-03-17 02:33:00,1.4057,1.4062,1.4056,1.4059,69800000.0
2009-03-17 02:34:00,1.406,1.40645,1.406,1.40635,67200000.0
2009-03-17 02:35:00,1.40635,1.4067,1.4061,1.4066,108600001.0
2009-03-17 02:36:00,1.4067,1.4069,1.4067,1.40675,86400000.0
2009-03-17 02:37:00,1.4066,1.40675,1.4066,1.40675,29600000.0
2009-03-17 02:38:00,1.4068,1.40705,1.4068,1.40705,49600000.0
2009-03-17 02:39:00,1.40705,1.40815,1.40665,1.40755,192500000.0
2009-03-17 02:40:00,1.40755,1.40785,1.4074,1.40755,86200000.0
2009-03-17 02:41:00,1.4075,1.40755,1.40735,1.40745,32200000.0
2009-03-17 02:42:00,1.40755,1.4082,1.40755,1.4082,115236000.0
2009-03-17 02:43:00,1.40815,1.40815,1.4074,1.4075,42600000.0
2009-03-17 02:44:00,1.4075,1.4077,1.40685,1.40715,110800000.0
2009-03-17 02:45:00,1.4073,1.40745,1.407,1.4071,73000000.0
2009-03-17 02:46:00,1.40715,1.4074,1.40705,1.4074,53000000.0
2009-03-17 02:47:00,1.4074,1.4079,1.4073,1.4076,55400000.0
2009-03-17 02:48:00,1.40755,1.40755,1.40755,1.40755,4800000.0
2009-03-17 02:49:00,1.4077,1.4085,1.40765,1.4083,144600000.0
2009-03-17 02:50:00,1.4083,1.4083,1.4079,1.40805,174600000.0
2009-03-17 02:51:00,1.40805,1.40825,1.40805,1.40825,127600000.0
2009-03-17 02:52:00,1.4081,1.4081,1.4075,1.4075,126000000.0
2009-03-17 02:53:00,1.40745,1.40745,1.40735,1.4074,18800000.0
2009-03-17 02:54:00,1.40735,1.40735,1.4064,1.4065,96000000.0
2009-03-17 02:55:00,1.40675,1.4071,1.40665,1.407,75200000.0
2009-03-17 02:56:00,1.407,1.40785,1.40655,1.40755,98800000.0
2009-03-17 02:57:00,1.40755,1.408,1.4074,1.40795,95300000.0
2009-03-17 02:58:00,1.4075,1.4075,1.4075,1.4075,1600000.0
2009-03-17 02:59:00,1.40755,1.40755,1.40755,1.40755,11200000.0
2009-03-17 03:00:00,1.40755,1.40765,1.40755,1.40765,20800000.0
2009-03-17 03:01:00,1.4075,1.40765,1.4075,1.40765,10800000.0
2009-03-17 03:02:00,1.4076,1.408,1.4075,1.4079,50800000.0
2009-03-17 03:03:00,1.40825,1.40835,1.40755,1.4079,203900000.0
2009-03-17 03:04:00,1.408,1.4081,1.408,1.4081,9600000.0
2009-03-17 03:05:00,1.40815,1.40835,1.40815,1.40835,43800000.0
2009-03-17 03:06:00,1.40835,1.4084,1.4083,1.4084,32000000.0
2009-03-17 03:07:00,1.4084,1.4087,1.4084,1.4087,111400000.0
2009-03-17 03:08:00,1.4087,1.4089,1.4087,1.4089,43600000.0
2009-03-17 03:09:00,1.4089,1.40955,1.40885,1.4095,55000000.0
2009-03-17 03:10:00,1.4095,1.40955,1.40905,1.40925,41800000.0
2009-03-17 03:11:00,1.4092,1.40945,1.40895,1.40945,45200000.0
2009-03-17 03:12:00,1.40955,1.40965,1.40945,1.40955,49500000.0
2009-03-17 03:13:00,1.4097,1.4098,1.4097,1.4097,29000000.0
2009-03-17 03:14:00,1.4097,1.41005,1.4097,1.41005,89600000.0
2009-03-17 03:15:00,1.41,1.4105,1.40995,1.41035,80400000.0
2009-03-17 03:16:00,1.41035,1.4104,1.40985,1.40985,40800000.0
2009-03-17 03:17:00,1.4101,1.4101,1.40955,1.4097,31000000.0
2009-03-17 03:18:00,1.40965,1.40965,1.40945,1.40955,12800000.0
2009-03-17 03:19:00,1.4096,1.40965,1.40955,1.40955,6400000.0
2009-03-17 03:20:00,1.4096,1.41075,1.4096,1.4106,95800000.0
2009-03-17 03:21:00,1.41055,1.41105,1.4102,1.4102,91000000.0
2009-03-17 03:22:00,1.4102,1.41065,1.40965,1.4098,130700000.0
2009-03-17 03:23:00,1.40985,1.4109,1.40985,1.4106,278000000.0
2009-03-17 03:24:00,1.4106,1.41125,1.4105,1.411,167600000.0
2009-03-17 03:25:00,1.4112,1.4112,1.41085,1.4109,47600000.0
2009-03-17 03:26:00,1.4109,1.41135,1.4109,1.41115,62200000.0
2009-03-17 03:27:00,1.41115,1.41115,1.4107,1.4107,26800000.0
2009-03-17 03:28:00,1.41075,1.4112,1.41075,1.4111,46800000.0
2009-03-17 03:29:00,1.41115,1.41125,1.4109,1.41125,47600000.0
2009-03-17 03:30:00,1.41115,1.41115,1.41115,1.41115,1600000.0
2009-03-17 03:31:00,1.41105,1.41105,1.4104,1.4106,43600000.0
2009-03-17 03:32:00,1.4106,1.41075,1.4105,1.4106,19200000.0
2009-03-17 03:33:00,1.4106,1.4106,1.41015,1.4102,25000000.0
2009-03-17 03:34:00,1.41005,1.4105,1.4097,1.4103,113200000.0
2009-03-17 03:35:00,1.4104,1.4106,1.4097,1.41,53600000.0
2009-03-17 03:36:00,1.41,1.41055,1.41,1.4101,94400000.0
2009-03-17 03:37:00,1.41015,1.4106,1.41005,1.4101,126600000.0
2009-03-17 03:38:00,1.41015,1.41035,1.41015,1.4103,16000000.0
2009-03-17 03:39:00,1.4103,1.4103,1.41015,1.4103,12000000.0
2009-03-17 03:40:00,1.41015,1.4103,1.41,1.4102,82400000.0
2009-03-17 03:41:00,1.4101,1.41025,1.40975,1.41,42400000.0
2009-03-17 03:42:00,1.41005,1.4106,1.41,1.4106,38600000.0
2009-03-17 03:43:00,1.41055,1.41055,1.4101,1.4103,19600000.0
2009-03-17 03:44:00,1.41015,1.41035,1.4101,1.41035,12800000.0
2009-03-17 03:45:00,1.41035,1.41045,1.4103,1.4103,16000000.0
2009-03-17 03:46:00,1.4103,1.41055,1.4103,1.41035,35200000.0
2009-03-17 03:47:00,1.4104,1.41045,1.41035,1.41035,6400000.0
2009-03-17 03:48:00,1.41035,1.41045,1.41035,1.41035,12800000.0
2009-03-17 03:49:00,1.4103,1.4104,1.4103,1.4103,15800000.0
2009-03-17 03:50:00,1.41025,1.4103,1.4102,1.41025,24000000.0
2009-03-17 03:51:00,1.4101,1.4101,1.4101,1.4101,4800000.0
2009-03-17 03:52:00,1.41025,1.41025,1.41015,1.41015,5800000.0
2009-03-17 03:53:00,1.41015,1.41015,1.4101,1.4101,6000000.0
2009-03-17 03:54:00,1.4101,1.4101,1.40965,1.4098,84700000.0
2009-03-17 03:55:00,1.4098,1.40985,1.4094,1.4095,28400000.0
2009-03-17 03:56:00,1.4093,1.4093,1.4093,1.4093,1200000.0
2009-03-17 03:57:00,1.4093,1.4094,1.40925,1.40935,5200000.0
2009-03-17 03:58:00,1.4095,1.40955,1.4095,1.4095,11600000.0
2009-03-17 03:59:00,1.4095,1.40975,1.4095,1.40965,83200000.0
2009-03-17 04:00:00,1.4095,1.40995,1.4095,1.40995,27200000.0
2009-03-17 04:01:00,1.40995,1.40995,1.40975,1.40975,28400000.0
2009-03-17 04:02:00,1.40995,1.41085,1.40995,1.4106,46400000.0
2009-03-17 04:03:00,1.4106,1.41065,1.4104,1.41065,24000000.0
2009-03-17 04:04:00,1.4105,1.4105,1.4105,1.4105,9600000.0
2009-03-17 04:05:00,1.4105,1.4105,1.4105,1.4105,10800000.0
2009-03-17 04:06:00,1.4106,1.41075,1.4106,1.41065,9600000.0
2009-03-17 04:07:00,1.4106,1.41065,1.4106,1.41065,3000000.0
2009-03-17 04:08:00,1.4105,1.41075,1.4105,1.41065,28800000.0
2009-03-17 04:09:00,1.4105,1.41055,1.4105,1.41055,34800000.0
2009-03-17 04:10:00,1.41055,1.4106,1.41055,1.4106,22200000.0
2009-03-17 04:11:00,1.4103,1.4104,1.41022,1.41033,17600000.0
2009-03-17 04:12:00,1.41065,1.41065,1.4102,1.4102,5400000.0
2009-03-17 04:13:00,1.41025,1.4106,1.41025,1.4106,111400000.0
2009-03-17 04:14:00,1.4107,1.41125,1.4107,1.4112,36200000.0
2009-03-17 04:15:00,1.4112,1.41145,1.4108,1.4114,77200000.0
2009-03-17 04:16:00,1.41145,1.41145,1.4111,1.4111,57200000.0
2009-03-17 04:17:00,1.41115,1.4112,1.41095,1.4112,33000000.0
2009-03-17 04:18:00,1.4112,1.4112,1.4111,1.4111,20800000.0
2009-03-17 04:19:00,1.41105,1.4112,1.41055,1.41095,38400000.0
2009-03-17 04:20:00,1.41115,1.4112,1.41055,1.4108,42000000.0
2009-03-17 04:21:00,1.4108,1.4108,1.41055,1.41065,31600000.0
2009-03-17 04:22:00,1.41065,1.41065,1.41065,1.41065,32000000.0
2009-03-17 04:23:00,1.41065,1.4112,1.41065,1.41105,108400000.0
2009-03-17 04:24:00,1.4111,1.4111,1.4111,1.4111,3200000.0
2009-03-17 04:25:00,1.41085,1.41085,1.4106,1.4106,12200000.0
2009-03-17 04:26:00,1.4106,1.4106,1.40985,1.4099,34000000.0
2009-03-17 04:27:00,1.4099,1.4099,1.40965,1.40975,188400000.0
2009-03-17 04:28:00,1.40975,1.4102,1.40965,1.4102,120800000.0
2009-03-17 04:29:00,1.4102,1.4102,1.40975,1.4098,23600000.0
2009-03-17 04:30:00,1.4097,1.4099,1.4097,1.4099,2200000.0
2009-03-17 04:31:00,1.40995,1.4104,1.4095,1.40965,10400000.0
2009-03-17 04:32:00,1.40975,1.40985,1.40885,1.40935,201800000.0
2009-03-17 04:33:00,1.40935,1.40975,1.40935,1.4095,196000000.0
2009-03-17 04:34:00,1.4095,1.40975,1.4095,1.4095,24400000.0
2009-03-17 04:35:00,1.40955,1.4105,1.40955,1.4105,250400000.0
2009-03-17 04:36:00,1.41045,1.41045,1.4104,1.4104,27200000.0
2009-03-17 04:37:00,1.4104,1.4104,1.4104,1.4104,30400000.0
2009-03-17 04:38:00,1.41035,1.41035,1.41015,1.41025,6000000.0
2009-03-17 04:39:00,1.4102,1.4102,1.4101,1.4101,16800000.0
2009-03-17 04:40:00,1.41,1.41,1.41,1.41,9600000.0
2009-03-17 04:41:00,1.41008,1.4101,1.40991,1.4101,15400000.0
2009-03-17 04:42:00,1.41,1.41005,1.41,1.41005,30000000.0
2009-03-17 04:43:00,1.4101,1.4101,1.41005,1.4101,10400000.0
2009-03-17 04:44:00,1.41015,1.41015,1.4101,1.4101,9200000.0
2009-03-17 04:45:00,1.4101,1.4101,1.41,1.41,12400000.0
2009-03-17 04:46:00,1.41005,1.41065,1.41005,1.4105,168000000.0
2009-03-17 04:47:00,1.41055,1.4106,1.4103,1.4106,119800000.0
2009-03-17 04:48:00,1.4107,1.41085,1.41025,1.41025,44000000.0
2009-03-17 04:49:00,1.4104,1.4104,1.41025,1.41025,40000000.0
2009-03-17 04:50:00,1.41025,1.41035,1.40945,1.4099,174400000.0
2009-03-17 04:51:00,1.4099,1.4099,1.40965,1.40965,36800000.0
2009-03-17 04:52:00,1.40965,1.40965,1.40965,1.40965,8000000.0
2009-03-17 04:53:00,1.40965,1.40965,1.40965,1.40965,4800000.0
2009-03-17 04:54:00,1.40957,1.40966,1.40953,1.40966,77200000.0
2009-03-17 04:55:00,1.40965,1.41,1.40965,1.41,16400000.0
2009-03-17 04:56:00,1.41005,1.4104,1.41005,1.41035,90600000.0
2009-03-17 04:57:00,1.4104,1.41045,1.4104,1.41045,46400000.0
2009-03-17 04:58:00,1.4105,1.4106,1.4105,1.41055,84800000.0
2009-03-17 04:59:00,1.41055,1.41055,1.4105,1.4105,42000000.0
2009-03-17 05:00:00,1.4106,1.4107,1.41035,1.41055,93900000.0
2009-03-17 05:01:00,1.4105,1.4107,1.4105,1.4105,69000000.0
2009-03-17 05:02:00,1.4105,1.4105,1.4103,1.4103,102600000.0
2009-03-17 05:03:00,1.4101,1.41035,1.41005,1.41015,79800000.0
2009-03-17 05:04:00,1.41014,1.41027,1.40999,1.41016,181400000.0
2009-03-17 05:05:00,1.41015,1.41015,1.41015,1.41015,4800000.0
2009-03-17 05:06:00,1.40996,1.41025,1.40992,1.41025,109800000.0
2009-03-17 05:07:00,1.41018,1.41034,1.41,1.41019,121400000.0
2009-03-17 05:08:00,1.41003,1.41007,1.4098,1.41,29000000.0
2009-03-17 05:09:00,1.4102,1.41025,1.4102,1.4102,12400000.0
2009-03-17 05:10:00,1.41025,1.41025,1.41015,1.41015,29600000.0
2009-03-17 05:11:00,1.4101,1.4102,1.4101,1.41015,88800001.0
2009-03-17 05:12:00,1.41015,1.41015,1.4101,1.4101,6400000.0
2009-03-17 05:13:00,1.41025,1.4109,1.41025,1.41085,137200000.0
2009-03-17 05:14:00,1.4109,1.411,1.4108,1.4108,83200000.0
2009-03-17 05:15:00,1.4108,1.4115,1.4107,1.41125,237000000.0
2009-03-17 05:16:00,1.41125,1.41245,1.4111,1.412,311300001.0
2009-03-17 05:17:00,1.4119,1.4119,1.41135,1.4117,138200000.0
2009-03-17 05:18:00,1.41175,1.41195,1.4115,1.41175,174600000.0
2009-03-17 05:19:00,1.4118,1.41185,1.4118,1.41185,33600000.0
2009-03-17 05:20:00,1.41185,1.412,1.41175,1.412,32800000.0
2009-03-17 05:21:00,1.41185,1.41185,1.4117,1.4117,51399999.0
2009-03-17 05:22:00,1.4117,1.4117,1.41155,1.41155,23200000.0
2009-03-17 05:23:00,1.41155,1.41155,1.4108,1.41095,157400000.0
2009-03-17 05:24:00,1.41095,1.4111,1.4109,1.4111,35200000.0
2009-03-17 05:25:00,1.4111,1.41115,1.41095,1.41095,38400000.0
2009-03-17 05:26:00,1.41105,1.41115,1.41105,1.41115,13800000.0
2009-03-17 05:27:00,1.4112,1.4115,1.4112,1.4114,17600000.0
2009-03-17 05:28:00,1.41135,1.4117,1.41135,1.4117,25200000.0
2009-03-17 05:29:00,1.4117,1.4117,1.4116,1.4116,25600000.0
2009-03-17 05:30:00,1.4116,1.41165,1.41145,1.41145,55800000.0
2009-03-17 05:31:00,1.41165,1.41195,1.41165,1.41195,65800000.0
2009-03-17 05:32:00,1.41195,1.41225,1.4115,1.4117,43400000.0
2009-03-17 05:33:00,1.41165,1.41195,1.41145,1.4118,15200000.0
2009-03-17 05:34:00,1.4118,1.41205,1.4115,1.41205,9200000.0
2009-03-17 05:35:00,1.4115,1.412,1.4115,1.41175,26600000.0
2009-03-17 05:36:00,1.41155,1.41155,1.41155,1.41155,1600000.0
2009-03-17 05:37:00,1.4115,1.4115,1.4115,1.4115,4800000.0
2009-03-17 05:38:00,1.4115,1.4116,1.4115,1.4116,38400000.0
2009-03-17 05:39:00,1.4116,1.4116,1.4116,1.4116,62400000.0
2009-03-17 05:40:00,1.4116,1.4116,1.41085,1.41125,138600000.0
2009-03-17 05:41:00,1.41115,1.4112,1.40995,1.41005,103000000.0
2009-03-17 05:42:00,1.41005,1.4105,1.409,1.41025,98400000.0
2009-03-17 05:43:00,1.4105,1.41085,1.4105,1.41075,24800000.0
2009-03-17 05:44:00,1.41075,1.41075,1.41025,1.41065,114000000.0
2009-03-17 05:45:00,1.4106,1.41065,1.4106,1.4106,12800000.0
2009-03-17 05:46:00,1.41065,1.41065,1.4106,1.4106,10200000.0
2009-03-17 05:47:00,1.4106,1.41085,1.4106,1.4108,27200000.0
2009-03-17 05:48:00,1.41067,1.41071,1.41046,1.41066,176500000.0
2009-03-17 05:49:00,1.4109,1.4112,1.4109,1.41115,46600000.0
2009-03-17 05:50:00,1.41095,1.4114,1.41095,1.4113,36400000.0
2009-03-17 05:51:00,1.41135,1.41135,1.4113,1.41135,11200000.0
2009-03-17 05:52:00,1.4112,1.4125,1.4112,1.41185,191800000.0
2009-03-17 05:53:00,1.4119,1.41215,1.4117,1.41175,23800000.0
2009-03-17 05:54:00,1.4117,1.41205,1.4117,1.412,13200000.0
2009-03-17 05:55:00,1.412,1.412,1.4116,1.41175,35000000.0
2009-03-17 05:56:00,1.4117,1.41205,1.4117,1.41205,46400000.0
2009-03-17 05:57:00,1.4121,1.41215,1.412,1.41215,19000000.0
2009-03-17 05:58:00,1.4122,1.41225,1.41215,1.41215,102400000.0
2009-03-17 05:59:00,1.4121,1.41215,1.4121,1.41215,2600000.0
2009-03-17 06:00:00,1.4121,1.41215,1.41205,1.4121,11800000.0
2009-03-17 06:01:00,1.4121,1.4121,1.412,1.412,56600000.0
2009-03-17 06:02:00,1.412,1.4123,1.412,1.41225,90200000.0
2009-03-17 06:03:00,1.4122,1.4122,1.4121,1.41215,9200000.0
2009-03-17 06:04:00,1.41225,1.4127,1.41225,1.4127,44400000.0
2009-03-17 06:05:00,1.4127,1.4127,1.4126,1.4127,122700000.0
2009-03-17 06:06:00,1.4127,1.4129,1.4127,1.4129,22600000.0
2009-03-17 06:07:00,1.41275,1.41275,1.4127,1.4127,41400000.0
2009-03-17 06:08:00,1.4127,1.41285,1.4127,1.4128,26800000.0
2009-03-17 06:09:00,1.41285,1.41285,1.41275,1.41275,18400000.0
2009-03-17 06:10:00,1.4128,1.4128,1.41275,1.41275,8400000.0
2009-03-17 06:11:00,1.4128,1.41285,1.41275,1.41275,12800000.0
2009-03-17 06:12:00,1.41275,1.4129,1.41275,1.41285,11800000.0
2009-03-17 06:13:00,1.4129,1.4131,1.4129,1.41305,162700000.0
2009-03-17 06:14:00,1.41305,1.4132,1.4129,1.41315,61000000.0
2009-03-17 06:15:00,1.4131,1.4136,1.4131,1.41335,76600000.0
2009-03-17 06:16:00,1.41345,1.41345,1.41335,1.41335,15000000.0
2009-03-17 06:17:00,1.4134,1.41345,1.41305,1.41325,50000000.0
2009-03-17 06:18:00,1.4133,1.4135,1.4133,1.4135,28500000.0
2009-03-17 06:19:00,1.4135,1.4135,1.4134,1.4135,57200000.0
2009-03-17 06:20:00,1.4135,1.4135,1.41325,1.41325,46600000.0
2009-03-17 06:21:00,1.41325,1.4134,1.41315,1.41325,48400000.0
2009-03-17 06:22:00,1.4133,1.4133,1.41325,1.41325,41000000.0
2009-03-17 06:23:00,1.41325,1.41325,1.4131,1.4131,54400000.0
2009-03-17 06:24:00,1.41315,1.41325,1.41295,1.413,66400000.0
2009-03-17 06:25:00,1.413,1.41325,1.41295,1.4132,43000000.0
2009-03-17 06:26:00,1.4131,1.4132,1.41305,1.41305,16800000.0
2009-03-17 06:27:00,1.413,1.413,1.4128,1.4129,26400000.0
2009-03-17 06:28:00,1.41295,1.41295,1.4127,1.4127,110400000.0
2009-03-17 06:29:00,1.4127,1.4132,1.4127,1.41285,52900000.0
2009-03-17 06:30:00,1.4128,1.4132,1.4125,1.4132,63400000.0
2009-03-17 06:31:00,1.41325,1.41325,1.4124,1.413,186100000.0
2009-03-17 06:32:00,1.413,1.4131,1.41235,1.41235,225700000.0
2009-03-17 06:33:00,1.4124,1.41255,1.412,1.412,208200000.0
2009-03-17 06:34:00,1.412,1.41215,1.41125,1.4118,128200000.0
2009-03-17 06:35:00,1.41195,1.41195,1.4119,1.41195,15600000.0
2009-03-17 06:36:00,1.4119,1.4122,1.4119,1.4121,30000000.0
2009-03-17 06:37:00,1.4121,1.4127,1.4121,1.41265,68000000.0
2009-03-17 06:38:00,1.4126,1.41265,1.41225,1.41225,59400000.0
2009-03-17 06:39:00,1.4122,1.4124,1.4122,1.4124,41600000.0
2009-03-17 06:40:00,1.4124,1.41265,1.4122,1.4126,95400000.0
2009-03-17 06:41:00,1.41245,1.41245,1.4121,1.4121,33600000.0
2009-03-17 06:42:00,1.4122,1.41225,1.4122,1.41225,7600000.0
2009-03-17 06:43:00,1.4121,1.41255,1.4121,1.41255,51000000.0
2009-03-17 06:44:00,1.41255,1.41265,1.41225,1.41265,51400000.0
2009-03-17 06:45:00,1.4125,1.41255,1.41235,1.41235,56400000.0
2009-03-17 06:46:00,1.41235,1.41235,1.4119,1.41205,24600000.0
2009-03-17 06:47:00,1.412,1.4121,1.41175,1.41205,35400000.0
2009-03-17 06:48:00,1.4119,1.4123,1.41185,1.41225,42800000.0
2009-03-17 06:49:00,1.4123,1.4123,1.41215,1.4122,34000000.0
2009-03-17 06:50:00,1.4122,1.41285,1.4121,1.41245,63600000.0
2009-03-17 06:51:00,1.41245,1.41255,1.41245,1.41245,23200000.0
2009-03-17 06:52:00,1.41255,1.41255,1.41255,1.41255,1600000.0
2009-03-17 06:53:00,1.41245,1.4128,1.41245,1.4128,56600000.0
2009-03-17 06:54:00,1.4128,1.4129,1.4126,1.4126,103200000.0
2009-03-17 06:55:00,1.41255,1.41265,1.41255,1.41255,142400000.0
2009-03-17 06:56:00,1.41255,1.41255,1.41255,1.41255,111800000.0
2009-03-17 06:57:00,1.4125,1.4125,1.4122,1.4124,103600000.0
2009-03-17 06:58:00,1.4123,1.41235,1.4122,1.41225,56800000.0
2009-03-17 06:59:00,1.41225,1.4125,1.41175,1.4119,101200000.0
2009-03-17 07:00:00,1.412,1.41225,1.412,1.4122,44000000.0
2009-03-17 07:01:00,1.4122,1.4122,1.41215,1.41215,19200000.0
2009-03-17 07:02:00,1.4122,1.4122,1.41215,1.41215,3200000.0
2009-03-17 07:03:00,1.4121,1.4121,1.41205,1.4121,31200000.0
2009-03-17 07:04:00,1.4121,1.4121,1.412,1.412,63200000.0
2009-03-17 07:05:00,1.412,1.412,1.41175,1.4119,105600000.0
2009-03-17 07:06:00,1.4119,1.4119,1.4114,1.41165,58400000.0
2009-03-17 07:07:00,1.41165,1.41165,1.4113,1.4115,45600000.0
2009-03-17 07:08:00,1.41155,1.41155,1.4113,1.41135,31600000.0
2009-03-17 07:09:00,1.4113,1.4114,1.4112,1.4114,13200000.0
2009-03-17 07:10:00,1.41125,1.4115,1.4112,1.4115,27200000.0
2009-03-17 07:11:00,1.4115,1.41165,1.4115,1.4116,49600000.0
2009-03-17 07:12:00,1.41165,1.41165,1.41155,1.41155,16000000.0
2009-03-17 07:13:00,1.41155,1.4117,1.4115,1.4116,30400000.0
2009-03-17 07:14:00,1.4116,1.41195,1.4116,1.41195,39600000.0
2009-03-17 07:15:00,1.4121,1.4126,1.41205,1.4126,122800000.0
2009-03-17 07:16:00,1.4126,1.4127,1.4123,1.41245,81200000.0
2009-03-17 07:17:00,1.4126,1.4128,1.4125,1.4126,67400000.0
2009-03-17 07:18:00,1.41265,1.41275,1.41245,1.41245,130400000.0
2009-03-17 07:19:00,1.41245,1.41245,1.41235,1.41245,13800000.0
2009-03-17 07:20:00,1.41255,1.4126,1.41255,1.4126,27200000.0
2009-03-17 07:21:00,1.41255,1.4127,1.4125,1.41265,41600000.0
2009-03-17 07:22:00,1.4127,1.4135,1.4127,1.4135,114600000.0
2009-03-17 07:23:00,1.4136,1.41375,1.4133,1.4136,247200000.0
2009-03-17 07:24:00,1.4136,1.4136,1.4134,1.4134,42600000.0
2009-03-17 07:25:00,1.4134,1.4134,1.41315,1.4133,56400000.0
2009-03-17 07:26:00,1.41335,1.4135,1.41325,1.4135,315000000.0
2009-03-17 07:27:00,1.4135,1.4135,1.4132,1.4134,109600000.0
2009-03-17 07:28:00,1.4134,1.4135,1.4132,1.4133,60200000.0
2009-03-17 07:29:00,1.4133,1.41345,1.4132,1.4132,246800001.0
2009-03-17 07:30:00,1.4132,1.41335,1.413,1.4133,59200000.0
2009-03-17 07:31:00,1.4133,1.41335,1.41305,1.41305,25000000.0
2009-03-17 07:32:00,1.41305,1.4132,1.41285,1.41295,58600000.0
2009-03-17 07:33:00,1.413,1.4132,1.4129,1.4132,42200000.0
2009-03-17 07:34:00,1.4132,1.4132,1.41285,1.41305,34800000.0
2009-03-17 07:35:00,1.41295,1.41295,1.41155,1.4118,127500000.0
2009-03-17 07:36:00,1.41185,1.4121,1.41155,1.41175,116000000.0
2009-03-17 07:37:00,1.4118,1.4118,1.41155,1.41165,29400000.0
2009-03-17 07:38:00,1.41165,1.4118,1.41125,1.4115,107000000.0
2009-03-17 07:39:00,1.4115,1.41155,1.41,1.41095,437000000.0
2009-03-17 07:40:00,1.41095,1.41095,1.4087,1.4087,203700000.0
2009-03-17 07:41:00,1.40905,1.41055,1.4087,1.4102,357800000.0
2009-03-17 07:42:00,1.41025,1.4114,1.41025,1.4114,77400000.0
2009-03-17 07:43:00,1.41145,1.41145,1.41055,1.4112,76000000.0
2009-03-17 07:44:00,1.4112,1.4126,1.4111,1.41205,138400000.0
2009-03-17 07:45:00,1.41205,1.41205,1.41085,1.41085,173700000.0
2009-03-17 07:46:00,1.41085,1.41125,1.4108,1.41125,72600000.0
2009-03-17 07:47:00,1.41125,1.4119,1.4112,1.4119,61600000.0
2009-03-17 07:48:00,1.4119,1.4119,1.4116,1.4116,38600000.0
2009-03-17 07:49:00,1.4116,1.41165,1.4111,1.41115,177800000.0
2009-03-17 07:50:00,1.4111,1.41115,1.4107,1.4107,121000000.0
2009-03-17 07:51:00,1.4107,1.4107,1.4104,1.4104,158000000.0
2009-03-17 07:52:00,1.4105,1.41075,1.4105,1.41075,43600000.0
2009-03-17 07:53:00,1.4108,1.41095,1.41055,1.4107,28200000.0
2009-03-17 07:54:00,1.41045,1.4106,1.41025,1.41035,76200000.0
2009-03-17 07:55:00,1.41035,1.4105,1.4095,1.40995,147300000.0
2009-03-17 07:56:00,1.41005,1.41005,1.4096,1.40975,160800000.0
2009-03-17 07:57:00,1.40975,1.4098,1.40925,1.40965,128200000.0
2009-03-17 07:58:00,1.4097,1.40985,1.40935,1.40965,74500000.0
2009-03-17 07:59:00,1.40965,1.41,1.40935,1.4094,153800000.0
2009-03-17 08:00:00,1.4094,1.4101,1.40895,1.41,88400000.0
2009-03-17 08:01:00,1.40985,1.4109,1.40985,1.4105,86900000.0
2009-03-17 08:02:00,1.4104,1.4104,1.40965,1.4098,45600000.0
2009-03-17 08:03:00,1.4098,1.4101,1.4095,1.4095,86400000.0
2009-03-17 08:04:00,1.4096,1.4096,1.409,1.40915,143000000.0
2009-03-17 08:05:00,1.40925,1.40925,1.40885,1.40885,60200000.0
2009-03-17 08:06:00,1.40885,1.40885,1.4082,1.40835,62000000.0
2009-03-17 08:07:00,1.40845,1.4087,1.4077,1.40775,82282000.0
2009-03-17 08:08:00,1.4075,1.40815,1.4075,1.4079,213300000.0
2009-03-17 08:09:00,1.40785,1.4079,1.4075,1.4076,138800000.0
2009-03-17 08:10:00,1.4076,1.40785,1.40755,1.4076,147400000.0
2009-03-17 08:11:00,1.40765,1.40785,1.4075,1.4076,152800000.0
2009-03-17 08:12:00,1.4077,1.408,1.4077,1.408,81600000.0
2009-03-17 08:13:00,1.40795,1.4083,1.40775,1.4083,348400000.0
2009-03-17 08:14:00,1.40825,1.40885,1.4082,1.4088,114600000.0
2009-03-17 08:15:00,1.4088,1.4088,1.40835,1.40845,208600000.0
2009-03-17 08:16:00,1.40845,1.40945,1.40845,1.40925,185400000.0
2009-03-17 08:17:00,1.4093,1.41005,1.40925,1.40955,166200000.0
2009-03-17 08:18:00,1.4098,1.4098,1.4092,1.4096,108800000.0
2009-03-17 08:19:00,1.40955,1.40965,1.4093,1.40955,61400000.0
2009-03-17 08:20:00,1.4096,1.41005,1.40955,1.4097,46200000.0
2009-03-17 08:21:00,1.40975,1.4107,1.40975,1.4107,77000000.0
2009-03-17 08:22:00,1.4106,1.41135,1.4102,1.411,93800000.0
2009-03-17 08:23:00,1.4111,1.4111,1.4105,1.4105,48200000.0
2009-03-17 08:24:00,1.4106,1.41075,1.4105,1.4105,12400000.0
2009-03-17 08:25:00,1.4106,1.4106,1.41045,1.41045,12800000.0
2009-03-17 08:26:00,1.41035,1.41035,1.41035,1.41035,4800000.0
2009-03-17 08:27:00,1.41035,1.41065,1.4102,1.41055,77800000.0
2009-03-17 08:28:00,1.41055,1.41055,1.4103,1.4103,25000000.0
2009-03-17 08:29:00,1.41035,1.41045,1.41005,1.41005,14800000.0
2009-03-17 08:30:00,1.41045,1.41045,1.4103,1.4103,43200000.0
2009-03-17 08:31:00,1.41025,1.41025,1.40915,1.40915,120600000.0
2009-03-17 08:32:00,1.40905,1.4093,1.4088,1.40895,75200000.0
2009-03-17 08:33:00,1.40895,1.4092,1.40895,1.4092,33600000.0
2009-03-17 08:34:00,1.4091,1.4092,1.409,1.409,26200000.0
2009-03-17 08:35:00,1.4091,1.4091,1.40875,1.40895,90500000.0
2009-03-17 08:36:00,1.40895,1.40895,1.40855,1.40855,33000000.0
2009-03-17 08:37:00,1.4085,1.40865,1.40755,1.40865,236000000.0
2009-03-17 08:38:00,1.40865,1.40895,1.4085,1.40875,123200000.0
2009-03-17 08:39:00,1.40875,1.40875,1.4069,1.40705,332200000.0
2009-03-17 08:40:00,1.40705,1.40765,1.4068,1.4072,325000000.0
2009-03-17 08:41:00,1.4072,1.4078,1.4072,1.4076,83600000.0
2009-03-17 08:42:00,1.4076,1.4077,1.4073,1.4074,106000000.0
2009-03-17 08:43:00,1.4074,1.4074,1.40695,1.407,94000000.0
2009-03-17 08:44:00,1.40705,1.40765,1.407,1.40755,184400000.0
2009-03-17 08:45:00,1.40755,1.40805,1.40755,1.4078,197800000.0
2009-03-17 08:46:00,1.4078,1.4078,1.40755,1.4076,50000000.0
2009-03-17 08:47:00,1.40745,1.4077,1.40735,1.4074,72800000.0
2009-03-17 08:48:00,1.40725,1.40735,1.40715,1.40715,62000000.0
2009-03-17 08:49:00,1.40725,1.4074,1.40605,1.40605,206400000.0
2009-03-17 08:50:00,1.40605,1.40615,1.40445,1.4046,488200000.0
2009-03-17 08:51:00,1.40455,1.40455,1.40295,1.4033,274612000.0
2009-03-17 08:52:00,1.4033,1.4036,1.4025,1.4028,201200000.0
2009-03-17 08:53:00,1.4028,1.4032,1.40225,1.40305,142200000.0
2009-03-17 08:54:00,1.4032,1.4051,1.40315,1.4051,402300000.0
2009-03-17 08:55:00,1.40505,1.40525,1.4038,1.40385,212200000.0
2009-03-17 08:56:00,1.40385,1.40385,1.4031,1.4031,81200000.0
2009-03-17 08:57:00,1.4029,1.4041,1.4029,1.4036,105000000.0
2009-03-17 08:58:00,1.40405,1.40505,1.404,1.4046,185200000.0
2009-03-17 08:59:00,1.4046,1.405,1.4044,1.40475,92600000.0
2009-03-17 09:00:00,1.4047,1.40495,1.4046,1.40495,216800000.0
2009-03-17 09:01:00,1.40495,1.40505,1.4048,1.405,71800000.0
2009-03-17 09:02:00,1.40495,1.40495,1.4047,1.40475,33200000.0
2009-03-17 09:03:00,1.4047,1.4047,1.4041,1.40415,151580000.0
2009-03-17 09:04:00,1.40415,1.4046,1.404,1.4043,216000000.0
2009-03-17 09:05:00,1.4043,1.40435,1.4037,1.4037,230000000.0
2009-03-17 09:06:00,1.4037,1.404,1.4037,1.40395,402200000.0
2009-03-17 09:07:00,1.40395,1.4041,1.4036,1.4039,184900000.0
2009-03-17 09:08:00,1.40385,1.4042,1.40385,1.40415,62200000.0
2009-03-17 09:09:00,1.4041,1.40525,1.40395,1.40505,198200000.0
2009-03-17 09:10:00,1.40505,1.40515,1.4048,1.40485,545000000.0
2009-03-17 09:11:00,1.40485,1.4052,1.40475,1.4052,207000000.0
2009-03-17 09:12:00,1.4049,1.40505,1.40435,1.4045,400400000.0
2009-03-17 09:13:00,1.4045,1.4046,1.40435,1.40455,147000000.0
2009-03-17 09:14:00,1.4041,1.40415,1.40335,1.4035,236000000.0
2009-03-17 09:15:00,1.4035,1.4039,1.40305,1.40305,217500000.0
2009-03-17 09:16:00,1.40305,1.4031,1.4028,1.40305,198800000.0
2009-03-17 09:17:00,1.4031,1.40355,1.4031,1.4033,279800000.0
2009-03-17 09:18:00,1.4033,1.40375,1.4033,1.40375,149799999.0
2009-03-17 09:19:00,1.40355,1.4038,1.40355,1.4036,192200000.0
2009-03-17 09:20:00,1.4037,1.4038,1.40365,1.4038,57200000.0
2009-03-17 09:21:00,1.4038,1.4042,1.40375,1.40385,227000000.0
2009-03-17 09:22:00,1.4039,1.4046,1.4039,1.4041,389000000.0
2009-03-17 09:23:00,1.40405,1.4047,1.40405,1.40455,195600000.0
2009-03-17 09:24:00,1.40455,1.4054,1.40455,1.4054,304800000.0
2009-03-17 09:25:00,1.4054,1.4063,1.4053,1.4056,499800000.0
2009-03-17 09:26:00,1.4056,1.4057,1.4041,1.4046,416200000.0
2009-03-17 09:27:00,1.4046,1.4049,1.40455,1.4048,81800000.0
2009-03-17 09:28:00,1.4048,1.40515,1.40475,1.4048,322200000.0
2009-03-17 09:29:00,1.40495,1.40555,1.40495,1.4055,456200000.0
2009-03-17 09:30:00,1.4055,1.40575,1.40535,1.4056,273200003.0
2009-03-17 09:31:00,1.4057,1.4065,1.4057,1.40635,479800001.0
2009-03-17 09:32:00,1.40635,1.40815,1.40635,1.4081,289900000.0
2009-03-17 09:33:00,1.40815,1.4084,1.40805,1.4083,386000000.0
2009-03-17 09:34:00,1.4083,1.4083,1.4069,1.40695,546600002.0
2009-03-17 09:35:00,1.40695,1.40725,1.4068,1.40725,474200000.0
2009-03-17 09:36:00,1.40725,1.4074,1.40695,1.40725,338999999.0
2009-03-17 09:37:00,1.40725,1.4073,1.407,1.40705,373800001.0
2009-03-17 09:38:00,1.40705,1.40725,1.40695,1.40695,272200001.0
2009-03-17 09:39:00,1.407,1.40715,1.4068,1.40715,407400001.0
2009-03-17 09:40:00,1.40735,1.40785,1.407,1.4071,544200000.0
2009-03-17 09:41:00,1.40705,1.40755,1.40655,1.40675,437200000.0
2009-03-17 09:42:00,1.40675,1.4069,1.4066,1.40665,413200000.0
2009-03-17 09:43:00,1.40665,1.40755,1.40665,1.40725,464300000.0
2009-03-17 09:44:00,1.40735,1.40745,1.4063,1.40635,327199999.0
2009-03-17 09:45:00,1.4063,1.40635,1.4051,1.4055,254200000.0
2009-03-17 09:46:00,1.4055,1.4062,1.40535,1.4061,336500000.0
2009-03-17 09:47:00,1.4061,1.4063,1.40585,1.4059,204800000.0
2009-03-17 09:48:00,1.40595,1.40645,1.40585,1.40585,159000000.0
2009-03-17 09:49:00,1.40565,1.40575,1.40525,1.4055,162600000.0
2009-03-17 09:50:00,1.4055,1.40585,1.4055,1.40575,261400000.0
2009-03-17 09:51:00,1.4058,1.406,1.4057,1.4057,171200000.0
2009-03-17 09:52:00,1.4057,1.4057,1.40565,1.40565,128000000.0
2009-03-17 09:53:00,1.40565,1.40595,1.40565,1.4058,165200000.0
2009-03-17 09:54:00,1.40575,1.40595,1.4056,1.40575,187200000.0
2009-03-17 09:55:00,1.4058,1.4058,1.40515,1.40515,396599998.0
2009-03-17 09:56:00,1.4052,1.4052,1.4046,1.40465,381400000.0
2009-03-17 09:57:00,1.4046,1.40485,1.40455,1.40465,435399998.0
2009-03-17 09:58:00,1.40465,1.40485,1.40445,1.4047,210200000.0
2009-03-17 09:59:00,1.4047,1.40495,1.40385,1.4042,432600001.0
2009-03-17 10:00:00,1.40435,1.40505,1.40415,1.40475,585500000.0
2009-03-17 10:01:00,1.40475,1.40475,1.4029,1.40305,743699998.0
2009-03-17 10:02:00,1.40305,1.40335,1.40245,1.40245,1081599997.0
2009-03-17 10:03:00,1.40245,1.40255,1.40205,1.40235,730299999.0
2009-03-17 10:04:00,1.4024,1.4027,1.40215,1.40225,328199999.0
2009-03-17 10:05:00,1.4023,1.4031,1.4022,1.4023,654299999.0
2009-03-17 10:06:00,1.4023,1.4032,1.4023,1.4031,389600000.0
2009-03-17 10:07:00,1.4031,1.40315,1.40295,1.403,174400000.0
2009-03-17 10:08:00,1.403,1.40325,1.40295,1.4031,281000000.0
2009-03-17 10:09:00,1.40315,1.4036,1.4029,1.4031,340200000.0
2009-03-17 10:10:00,1.4031,1.4031,1.40295,1.403,333799999.0
2009-03-17 10:11:00,1.403,1.40315,1.40285,1.40295,213200000.0
2009-03-17 10:12:00,1.40295,1.4033,1.4029,1.4033,492799999.0
2009-03-17 10:13:00,1.4033,1.40375,1.40325,1.40355,367699999.0
2009-03-17 10:14:00,1.4036,1.40435,1.4035,1.40435,404800001.0
2009-03-17 10:15:00,1.40425,1.40445,1.40385,1.40445,708599999.0
2009-03-17 10:16:00,1.40445,1.40485,1.40395,1.4044,346000000.0
2009-03-17 10:17:00,1.4044,1.40515,1.4042,1.405,333499999.0
2009-03-17 10:18:00,1.40515,1.40545,1.405,1.40515,472000001.0
2009-03-17 10:19:00,1.40515,1.40535,1.4048,1.40485,296600000.0
2009-03-17 10:20:00,1.40495,1.40525,1.40495,1.40515,322800000.0
2009-03-17 10:21:00,1.40515,1.40535,1.40495,1.40525,441000002.0
2009-03-17 10:22:00,1.40525,1.4054,1.40485,1.405,1100000002.0
2009-03-17 10:23:00,1.40495,1.4053,1.40495,1.4053,193600000.0
2009-03-17 10:24:00,1.4053,1.4058,1.4053,1.4056,343200000.0
2009-03-17 10:25:00,1.40555,1.40595,1.40555,1.4059,260800000.0
2009-03-17 10:26:00,1.40585,1.40585,1.40465,1.4047,433000000.0
2009-03-17 10:27:00,1.40465,1.4051,1.40465,1.4048,91700000.0
2009-03-17 10:28:00,1.40495,1.40505,1.40465,1.40475,98500000.0
2009-03-17 10:29:00,1.40475,1.40485,1.40465,1.40475,107200000.0
2009-03-17 10:30:00,1.40475,1.40475,1.40405,1.4042,328999998.0
2009-03-17 10:31:00,1.4042,1.40445,1.4042,1.40435,328000000.0
2009-03-17 10:32:00,1.40435,1.40475,1.4039,1.404,426200000.0
2009-03-17 10:33:00,1.4041,1.40425,1.4034,1.40345,269400001.0
2009-03-17 10:34:00,1.4034,1.40415,1.4034,1.4039,255800000.0
2009-03-17 10:35:00,1.4039,1.4042,1.40375,1.40395,273400000.0
2009-03-17 10:36:00,1.404,1.40425,1.4038,1.404,288600000.0
2009-03-17 10:37:00,1.40395,1.4045,1.40395,1.40415,295000000.0
2009-03-17 10:38:00,1.40415,1.40445,1.4038,1.40415,369000000.0
2009-03-17 10:39:00,1.40415,1.4046,1.40415,1.4043,272000000.0
2009-03-17 10:40:00,1.40425,1.40425,1.4037,1.40385,544700001.0
2009-03-17 10:41:00,1.40395,1.4043,1.40375,1.40405,314700000.0
2009-03-17 10:42:00,1.40405,1.40445,1.40405,1.40425,539199999.0
2009-03-17 10:43:00,1.40425,1.4046,1.40425,1.40445,389400000.0
2009-03-17 10:44:00,1.40445,1.4047,1.40445,1.40445,307800000.0
2009-03-17 10:45:00,1.4044,1.4044,1.40395,1.4042,362099998.0
2009-03-17 10:46:00,1.4042,1.4045,1.40395,1.40415,338600001.0
2009-03-17 10:47:00,1.40425,1.40495,1.4041,1.4049,337100000.0
2009-03-17 10:48:00,1.40495,1.40545,1.4048,1.4048,500000000.0
2009-03-17 10:49:00,1.40485,1.405,1.4048,1.40495,182800000.0
2009-03-17 10:50:00,1.405,1.4058,1.40495,1.4056,402600000.0
2009-03-17 10:51:00,1.4056,1.4058,1.40535,1.4054,265200000.0
2009-03-17 10:52:00,1.4054,1.4054,1.4052,1.4053,165200000.0
2009-03-17 10:53:00,1.40535,1.40565,1.40505,1.40505,306900000.0
2009-03-17 10:54:00,1.40505,1.40585,1.40505,1.40585,327099998.0
2009-03-17 10:55:00,1.40585,1.4061,1.4053,1.4058,436600000.0
2009-03-17 10:56:00,1.4058,1.4064,1.4058,1.40635,322400000.0
2009-03-17 10:57:00,1.40635,1.40675,1.40615,1.40615,543199998.0
2009-03-17 10:58:00,1.4062,1.4063,1.406,1.4061,379600000.0
2009-03-17 10:59:00,1.4061,1.40615,1.4052,1.4053,354200000.0
2009-03-17 11:00:00,1.4053,1.4058,1.4052,1.40565,302300000.0
2009-03-17 11:01:00,1.4056,1.40615,1.4056,1.40595,325599999.0
2009-03-17 11:02:00,1.40595,1.40615,1.40585,1.40605,216199999.0
2009-03-17 11:03:00,1.40605,1.4063,1.40605,1.40615,618999999.0
2009-03-17 11:04:00,1.4063,1.4063,1.4061,1.4061,151600000.0
2009-03-17 11:05:00,1.4061,1.40615,1.40595,1.40615,50200000.0
2009-03-17 11:06:00,1.40615,1.4063,1.40615,1.40615,84000000.0
2009-03-17 11:07:00,1.40625,1.40625,1.4054,1.4056,385200000.0
2009-03-17 11:08:00,1.40565,1.40565,1.40475,1.40485,345100002.0
2009-03-17 11:09:00,1.40485,1.40505,1.40455,1.40465,283600000.0
2009-03-17 11:10:00,1.4047,1.4051,1.4047,1.405,309400000.0
2009-03-17 11:11:00,1.405,1.40505,1.405,1.405,25400000.0
2009-03-17 11:12:00,1.40505,1.4052,1.4048,1.4048,64200000.0
2009-03-17 11:13:00,1.40495,1.40495,1.4045,1.4047,315100001.0
2009-03-17 11:14:00,1.4047,1.4047,1.4045,1.4045,199400000.0
2009-03-17 11:15:00,1.4045,1.40465,1.4045,1.4046,174199999.0
2009-03-17 11:16:00,1.4046,1.40475,1.4046,1.4047,98400000.0
2009-03-17 11:17:00,1.4047,1.40495,1.4046,1.4048,226999999.0
2009-03-17 11:18:00,1.4048,1.40515,1.4045,1.4046,249400002.0
2009-03-17 11:19:00,1.4046,1.4047,1.40415,1.40425,182499000.0
2009-03-17 11:20:00,1.40425,1.40425,1.4036,1.40405,405700000.0
2009-03-17 11:21:00,1.40405,1.40405,1.4035,1.4038,351400000.0
2009-03-17 11:22:00,1.4038,1.4038,1.4036,1.40375,95100000.0
2009-03-17 11:23:00,1.40375,1.40375,1.40345,1.40365,492400003.0
2009-03-17 11:24:00,1.40365,1.4037,1.4034,1.4035,215000000.0
2009-03-17 11:25:00,1.40355,1.40395,1.40355,1.40385,234199999.0
2009-03-17 11:26:00,1.40385,1.40395,1.40385,1.4039,147000000.0
2009-03-17 11:27:00,1.40385,1.40425,1.40385,1.40395,149599998.0
2009-03-17 11:28:00,1.40395,1.4041,1.4038,1.4038,251800000.0
2009-03-17 11:29:00,1.40385,1.40395,1.40365,1.40375,267199999.0
2009-03-17 11:30:00,1.40375,1.40385,1.40335,1.4034,142600000.0
2009-03-17 11:31:00,1.4033,1.4036,1.40305,1.40355,474600000.0
2009-03-17 11:32:00,1.40355,1.40395,1.40345,1.40375,321000000.0
2009-03-17 11:33:00,1.40385,1.4039,1.40355,1.40375,268999999.0
2009-03-17 11:34:00,1.40375,1.4042,1.40375,1.4042,191000000.0
2009-03-17 11:35:00,1.40415,1.40415,1.40405,1.4041,32800000.0
2009-03-17 11:36:00,1.4041,1.40455,1.4041,1.40445,73600000.0
2009-03-17 11:37:00,1.40445,1.405,1.40425,1.40465,579200001.0
2009-03-17 11:38:00,1.4047,1.40535,1.4046,1.40465,342999999.0
2009-03-17 11:39:00,1.40465,1.40515,1.40465,1.40475,261800000.0
2009-03-17 11:40:00,1.4048,1.40485,1.40475,1.4048,40000000.0
2009-03-17 11:41:00,1.4048,1.405,1.40465,1.4047,269999999.0
2009-03-17 11:42:00,1.4047,1.4047,1.4044,1.4045,202999998.0
2009-03-17 11:43:00,1.40455,1.40475,1.4044,1.4045,455600000.0
2009-03-17 11:44:00,1.40455,1.4047,1.4043,1.4044,259599999.0
2009-03-17 11:45:00,1.40435,1.4044,1.4042,1.40435,151000000.0
2009-03-17 11:46:00,1.4044,1.4047,1.40425,1.4046,163300000.0
2009-03-17 11:47:00,1.4046,1.4046,1.40435,1.40435,209600000.0
2009-03-17 11:48:00,1.40435,1.40455,1.40425,1.40425,256199997.0
2009-03-17 11:49:00,1.40425,1.4043,1.4042,1.4042,115200000.0
2009-03-17 11:50:00,1.4042,1.40425,1.40415,1.4042,168999998.0
2009-03-17 11:51:00,1.40425,1.40435,1.40405,1.40405,141000000.0
2009-03-17 11:52:00,1.40405,1.4041,1.4039,1.40395,241200001.0
2009-03-17 11:53:00,1.40395,1.40405,1.40365,1.40375,312700000.0
2009-03-17 11:54:00,1.40375,1.40405,1.4037,1.4038,201800000.0
2009-03-17 11:55:00,1.4039,1.40405,1.4038,1.40395,217600000.0
2009-03-17 11:56:00,1.40395,1.40395,1.40375,1.40375,266400001.0
2009-03-17 11:57:00,1.40385,1.40405,1.40345,1.40385,556699999.0
2009-03-17 11:58:00,1.4039,1.4039,1.4036,1.4038,463600000.0
2009-03-17 11:59:00,1.4038,1.4046,1.4038,1.40455,234200000.0
2009-03-17 12:00:00,1.40455,1.4053,1.40455,1.40505,403000000.0
2009-03-17 12:01:00,1.4051,1.40565,1.40505,1.40545,245600000.0
2009-03-17 12:02:00,1.4055,1.407,1.4055,1.407,458900000.0
2009-03-17 12:03:00,1.407,1.40705,1.40635,1.4064,483000000.0
2009-03-17 12:04:00,1.4064,1.40645,1.4055,1.40575,433800000.0
2009-03-17 12:05:00,1.4058,1.4064,1.40535,1.40635,454200000.0
2009-03-17 12:06:00,1.40645,1.40675,1.40615,1.40675,321900000.0
2009-03-17 12:07:00,1.40675,1.4071,1.4067,1.4069,637899999.0
2009-03-17 12:08:00,1.4069,1.40705,1.4067,1.40695,364400000.0
2009-03-17 12:09:00,1.40695,1.4072,1.40685,1.40715,318800000.0
2009-03-17 12:10:00,1.40715,1.4073,1.40705,1.4072,388400001.0
2009-03-17 12:11:00,1.40715,1.40775,1.40715,1.4075,493400000.0
2009-03-17 12:12:00,1.4075,1.408,1.40725,1.40785,436000000.0
2009-03-17 12:13:00,1.40785,1.4091,1.4077,1.4088,387300000.0
2009-03-17 12:14:00,1.4088,1.40945,1.4088,1.4093,588300001.0
2009-03-17 12:15:00,1.4093,1.4093,1.409,1.40905,388200000.0
2009-03-17 12:16:00,1.409,1.4092,1.40865,1.4088,394600000.0
2009-03-17 12:17:00,1.4088,1.409,1.4086,1.4086,293000000.0
2009-03-17 12:18:00,1.4086,1.4087,1.40805,1.40805,419900001.0
2009-03-17 12:19:00,1.408,1.4083,1.4076,1.4083,497100000.0
2009-03-17 12:20:00,1.40815,1.40905,1.4079,1.40885,583699996.0
2009-03-17 12:21:00,1.40885,1.40895,1.40785,1.40835,312800000.0
2009-03-17 12:22:00,1.40835,1.4084,1.4082,1.40835,287800000.0
2009-03-17 12:23:00,1.40835,1.4085,1.40795,1.4084,260000000.0
2009-03-17 12:24:00,1.4083,1.40835,1.4081,1.40825,143200000.0
2009-03-17 12:25:00,1.4082,1.4084,1.40765,1.4078,181600000.0
2009-03-17 12:26:00,1.40775,1.40785,1.40735,1.40775,298199999.0
2009-03-17 12:27:00,1.40775,1.4078,1.40735,1.4076,204000000.0
2009-03-17 12:28:00,1.40765,1.40765,1.40675,1.4072,385599999.0
2009-03-17 12:29:00,1.4072,1.40825,1.4072,1.408,315200000.0
2009-03-17 12:30:00,1.40805,1.4082,1.4079,1.40795,204400000.0
2009-03-17 12:31:00,1.40795,1.408,1.4079,1.4079,280400000.0
2009-03-17 12:32:00,1.4079,1.4079,1.40765,1.4077,381800000.0
2009-03-17 12:33:00,1.4077,1.4078,1.4076,1.4077,204100000.0
2009-03-17 12:34:00,1.4078,1.4079,1.4076,1.4076,141800000.0
2009-03-17 12:35:00,1.40765,1.4077,1.40745,1.4077,301300000.0
2009-03-17 12:36:00,1.4078,1.4078,1.40765,1.4077,56000000.0
2009-03-17 12:37:00,1.40765,1.4077,1.40755,1.4076,30460000.0
2009-03-17 12:38:00,1.4077,1.40775,1.4075,1.40765,115800000.0
2009-03-17 12:39:00,1.40765,1.4077,1.4075,1.4075,129200000.0
2009-03-17 12:40:00,1.40755,1.40755,1.4073,1.40745,199200000.0
2009-03-17 12:41:00,1.40735,1.4076,1.4073,1.4075,104600000.0
2009-03-17 12:42:00,1.4075,1.4075,1.4074,1.4074,78000000.0
2009-03-17 12:43:00,1.40745,1.4085,1.40745,1.40835,265200000.0
2009-03-17 12:44:00,1.40845,1.40845,1.40755,1.40795,354399999.0
2009-03-17 12:45:00,1.40795,1.4092,1.40795,1.40915,393900000.0
2009-03-17 12:46:00,1.40915,1.40985,1.40885,1.4097,423100000.0
2009-03-17 12:47:00,1.4097,1.4115,1.4097,1.41105,551600000.0
2009-03-17 12:48:00,1.4111,1.41145,1.4107,1.41075,601799999.0
2009-03-17 12:49:00,1.4107,1.4109,1.4099,1.41,581780807.0
2009-03-17 12:50:00,1.41,1.4104,1.4098,1.41015,664200000.0
2009-03-17 12:51:00,1.41015,1.41025,1.40895,1.40905,934699997.0
2009-03-17 12:52:00,1.4092,1.4105,1.4092,1.41,997900001.0
2009-03-17 12:53:00,1.41,1.41015,1.4096,1.40965,455800003.0
2009-03-17 12:54:00,1.40965,1.40965,1.4089,1.40915,558500000.0
2009-03-17 12:55:00,1.4091,1.40915,1.40905,1.40905,350599998.0
2009-03-17 12:56:00,1.40905,1.4092,1.40905,1.40905,155200000.0
2009-03-17 12:57:00,1.40905,1.40915,1.4088,1.40885,387399999.0
2009-03-17 12:58:00,1.4089,1.40895,1.40845,1.40855,419000000.0
2009-03-17 12:59:00,1.40855,1.40855,1.40775,1.4078,389000000.0
2009-03-17 13:00:00,1.4078,1.40815,1.4078,1.408,209200000.0
2009-03-17 13:01:00,1.408,1.408,1.4075,1.40755,594400000.0
2009-03-17 13:02:00,1.4075,1.4079,1.4073,1.40765,474000000.0
2009-03-17 13:03:00,1.4076,1.40765,1.40705,1.40715,319000001.0
2009-03-17 13:04:00,1.40715,1.4075,1.40715,1.40735,183200000.0
2009-03-17 13:05:00,1.40735,1.4075,1.40705,1.40735,860399998.0
2009-03-17 13:06:00,1.40735,1.40735,1.4068,1.40695,506900000.0
2009-03-17 13:07:00,1.40695,1.40705,1.4068,1.4068,167199999.0
2009-03-17 13:08:00,1.4068,1.407,1.40675,1.40685,156400000.0
2009-03-17 13:09:00,1.4068,1.40685,1.4059,1.406,497200002.0
2009-03-17 13:10:00,1.40615,1.4064,1.40505,1.4051,580300002.0
2009-03-17 13:11:00,1.40515,1.4056,1.4049,1.40535,394500000.0
2009-03-17 13:12:00,1.40535,1.40555,1.40505,1.40525,271100000.0
2009-03-17 13:13:00,1.40535,1.4054,1.40465,1.40505,453800000.0
2009-03-17 13:14:00,1.40505,1.4052,1.405,1.40515,300000000.0
2009-03-17 13:15:00,1.40515,1.40585,1.40505,1.4055,254999999.0
2009-03-17 13:16:00,1.4055,1.4059,1.4055,1.40585,170600000.0
2009-03-17 13:17:00,1.4058,1.40615,1.40525,1.40525,201900000.0
2009-03-17 13:18:00,1.40545,1.4058,1.4054,1.4058,165100000.0
2009-03-17 13:19:00,1.40575,1.4061,1.40575,1.4061,70200000.0
2009-03-17 13:20:00,1.4061,1.40615,1.4057,1.40615,142700000.0
2009-03-17 13:21:00,1.40605,1.40665,1.4059,1.40625,266200000.0
2009-03-17 13:22:00,1.40625,1.4065,1.4053,1.40535,200500000.0
2009-03-17 13:23:00,1.4054,1.4056,1.40535,1.4054,70400000.0
2009-03-17 13:24:00,1.40545,1.40565,1.4054,1.4056,185800000.0
2009-03-17 13:25:00,1.4057,1.40635,1.4057,1.40635,255200000.0
2009-03-17 13:26:00,1.40625,1.40625,1.4059,1.406,131000000.0
2009-03-17 13:27:00,1.406,1.4063,1.40595,1.4062,193799999.0
2009-03-17 13:28:00,1.4062,1.40625,1.40605,1.40605,212400000.0
2009-03-17 13:29:00,1.40605,1.40605,1.4054,1.4054,186200000.0
2009-03-17 13:30:00,1.4054,1.40555,1.40525,1.40535,217400000.0
2009-03-17 13:31:00,1.40535,1.4058,1.4053,1.4057,268799998.0
2009-03-17 13:32:00,1.4057,1.4057,1.40445,1.40495,356200000.0
2009-03-17 13:33:00,1.405,1.405,1.404,1.4042,298400000.0
2009-03-17 13:34:00,1.4042,1.40465,1.4038,1.40385,645400002.0
2009-03-17 13:35:00,1.40385,1.4039,1.40315,1.40315,630899999.0
2009-03-17 13:36:00,1.40315,1.4035,1.40315,1.40335,447000000.0
2009-03-17 13:37:00,1.4034,1.40355,1.40165,1.402,316199999.0
2009-03-17 13:38:00,1.402,1.40215,1.40145,1.40215,721900000.0
2009-03-17 13:39:00,1.40215,1.40265,1.40215,1.4023,395199999.0
2009-03-17 13:40:00,1.40225,1.40245,1.4022,1.4022,507600000.0
2009-03-17 13:41:00,1.40215,1.4023,1.4021,1.4023,312599998.0
2009-03-17 13:42:00,1.4024,1.4028,1.4023,1.4027,390900000.0
2009-03-17 13:43:00,1.4027,1.40275,1.40225,1.40265,465200000.0
2009-03-17 13:44:00,1.40265,1.4032,1.4026,1.4032,681499999.0
2009-03-17 13:45:00,1.4032,1.40355,1.403,1.40345,508100000.0
2009-03-17 13:46:00,1.40345,1.4037,1.4034,1.40345,329400000.0
2009-03-17 13:47:00,1.40345,1.4036,1.40335,1.4035,857000000.0
2009-03-17 13:48:00,1.40345,1.40355,1.40235,1.40255,548700000.0
2009-03-17 13:49:00,1.40255,1.4028,1.4025,1.4027,314400000.0
2009-03-17 13:50:00,1.4027,1.40315,1.4027,1.403,284100000.0
2009-03-17 13:51:00,1.40295,1.40355,1.4029,1.4034,469800000.0
2009-03-17 13:52:00,1.40335,1.40365,1.40325,1.40325,250299998.0
2009-03-17 13:53:00,1.40325,1.4033,1.4031,1.40325,302400000.0
2009-03-17 13:54:00,1.4033,1.40365,1.40325,1.40345,301599998.0
2009-03-17 13:55:00,1.40345,1.4035,1.403,1.40305,307399999.0
2009-03-17 13:56:00,1.40285,1.4032,1.4027,1.40315,380200001.0
2009-03-17 13:57:00,1.40315,1.4036,1.403,1.4036,649599998.0
2009-03-17 13:58:00,1.40355,1.4036,1.4034,1.4034,250200000.0
2009-03-17 13:59:00,1.4035,1.4036,1.4025,1.40265,679199993.0
2009-03-17 14:00:00,1.4026,1.40275,1.4022,1.4023,538000000.0
2009-03-17 14:01:00,1.4023,1.4023,1.4014,1.4014,696500000.0
2009-03-17 14:02:00,1.4014,1.40145,1.4006,1.4006,357700000.0
2009-03-17 14:03:00,1.4007,1.4007,1.39975,1.4001,439499997.0
2009-03-17 14:04:00,1.4001,1.4001,1.39955,1.3998,244000000.0
2009-03-17 14:05:00,1.39965,1.3999,1.3988,1.3988,403700000.0
2009-03-17 14:06:00,1.39885,1.3991,1.39855,1.399,743299998.0
2009-03-17 14:07:00,1.39905,1.3999,1.399,1.39965,708200000.0
2009-03-17 14:08:00,1.3997,1.3999,1.3995,1.3995,400999999.0
2009-03-17 14:09:00,1.3995,1.3997,1.3991,1.3992,411799999.0
2009-03-17 14:10:00,1.3992,1.3992,1.3986,1.39875,513900001.0
2009-03-17 14:11:00,1.39875,1.3988,1.39815,1.3983,710173003.0
2009-03-17 14:12:00,1.3983,1.3985,1.39815,1.39835,393500000.0
2009-03-17 14:13:00,1.39835,1.3987,1.3983,1.3983,185900000.0
2009-03-17 14:14:00,1.39835,1.3985,1.3981,1.3983,213799998.0
2009-03-17 14:15:00,1.3983,1.39835,1.39785,1.3979,467599999.0
2009-03-17 14:16:00,1.3979,1.39825,1.39785,1.39825,348399999.0
2009-03-17 14:17:00,1.39825,1.39845,1.3981,1.39825,283799999.0
2009-03-17 14:18:00,1.39825,1.39835,1.3977,1.3978,530199999.0
2009-03-17 14:19:00,1.39785,1.398,1.39645,1.3966,728099997.0
2009-03-17 14:20:00,1.3967,1.39745,1.39665,1.39725,664500000.0
2009-03-17 14:21:00,1.39725,1.39765,1.3972,1.39735,859399993.0
2009-03-17 14:22:00,1.39725,1.39765,1.3971,1.39725,574999999.0
2009-03-17 14:23:00,1.39725,1.398,1.39715,1.39785,494999999.0
2009-03-17 14:24:00,1.39785,1.39815,1.3978,1.39805,435400000.0
2009-03-17 14:25:00,1.3981,1.39815,1.3975,1.39755,847799999.0
2009-03-17 14:26:00,1.3976,1.3977,1.39725,1.3977,557400000.0
2009-03-17 14:27:00,1.3977,1.39785,1.3975,1.39775,538600000.0
2009-03-17 14:28:00,1.39775,1.39785,1.3975,1.3977,405600000.0
2009-03-17 14:29:00,1.3977,1.39845,1.39765,1.3981,467600000.0
2009-03-17 14:30:00,1.39805,1.39905,1.39805,1.39895,303000000.0
2009-03-17 14:31:00,1.399,1.3992,1.39875,1.399,568600001.0
2009-03-17 14:32:00,1.399,1.399,1.39825,1.3986,499799997.0
2009-03-17 14:33:00,1.3986,1.39895,1.3986,1.3987,345799999.0
2009-03-17 14:34:00,1.39875,1.39905,1.3985,1.39905,591399998.0
2009-03-17 14:35:00,1.39905,1.3996,1.39855,1.3987,450600000.0
2009-03-17 14:36:00,1.3988,1.3998,1.39875,1.39965,586000000.0
2009-03-17 14:37:00,1.39965,1.40005,1.39955,1.39995,560799999.0
2009-03-17 14:38:00,1.39995,1.40035,1.39945,1.4002,624000001.0
2009-03-17 14:39:00,1.4002,1.4007,1.40015,1.4006,678999997.0
2009-03-17 14:40:00,1.4005,1.40115,1.4005,1.401,926599998.0
2009-03-17 14:41:00,1.4009,1.401,1.39995,1.40055,689199994.0
2009-03-17 14:42:00,1.4003,1.4003,1.39945,1.40005,790599999.0
2009-03-17 14:43:00,1.40005,1.4002,1.39945,1.39995,634700000.0
2009-03-17 14:44:00,1.39995,1.40005,1.3995,1.3995,810999998.0
2009-03-17 14:45:00,1.3995,1.3995,1.39855,1.3989,466200000.0
2009-03-17 14:46:00,1.3989,1.39905,1.39825,1.3983,384500001.0
2009-03-17 14:47:00,1.39825,1.3991,1.3982,1.3989,381800000.0
2009-03-17 14:48:00,1.3989,1.39965,1.3989,1.3995,451800000.0
2009-03-17 14:49:00,1.3995,1.3996,1.3995,1.3995,246399999.0
2009-03-17 14:50:00,1.3995,1.3998,1.3995,1.3997,228000000.0
2009-03-17 14:51:00,1.3997,1.3997,1.39905,1.3993,525200000.0
2009-03-17 14:52:00,1.3993,1.3995,1.399,1.3992,768800001.0
2009-03-17 14:53:00,1.3992,1.3994,1.39905,1.3992,358000000.0
2009-03-17 14:54:00,1.3993,1.39955,1.399,1.39935,737399998.0
2009-03-17 14:55:00,1.39935,1.39965,1.39935,1.39955,260400000.0
2009-03-17 14:56:00,1.39955,1.39965,1.3981,1.3981,520700001.0
2009-03-17 14:57:00,1.3981,1.3988,1.398,1.39875,300300000.0
2009-03-17 14:58:00,1.39875,1.39895,1.3983,1.3983,405900000.0
2009-03-17 14:59:00,1.3983,1.3988,1.3983,1.3988,207800000.0
2009-03-17 15:00:00,1.3987,1.39895,1.39855,1.3987,254399999.0
2009-03-17 15:01:00,1.39875,1.39885,1.3983,1.3984,237600000.0
2009-03-17 15:02:00,1.3985,1.3988,1.39805,1.39805,236600000.0
2009-03-17 15:03:00,1.398,1.39815,1.39765,1.3979,639600001.0
2009-03-17 15:04:00,1.3979,1.39795,1.39745,1.39745,357300000.0
2009-03-17 15:05:00,1.39745,1.39765,1.3974,1.3975,1004399999.0
2009-03-17 15:06:00,1.39755,1.39765,1.397,1.39715,317600000.0
2009-03-17 15:07:00,1.39715,1.3974,1.39715,1.3973,276200000.0
2009-03-17 15:08:00,1.3973,1.39735,1.397,1.3971,363100000.0
2009-03-17 15:09:00,1.3971,1.39755,1.39705,1.39705,546200000.0
2009-03-17 15:10:00,1.3971,1.3971,1.3967,1.39675,681400001.0
2009-03-17 15:11:00,1.39685,1.3974,1.39675,1.3973,726799996.0
2009-03-17 15:12:00,1.3972,1.3974,1.39645,1.3965,926999999.0
2009-03-17 15:13:00,1.39655,1.39725,1.3965,1.3968,531999998.0
2009-03-17 15:14:00,1.3969,1.39725,1.3968,1.39715,761600000.0
2009-03-17 15:15:00,1.3971,1.3979,1.39685,1.3979,652200000.0
2009-03-17 15:16:00,1.39795,1.3987,1.39795,1.3986,724199999.0
2009-03-17 15:17:00,1.3986,1.39875,1.3983,1.3983,711799998.0
2009-03-17 15:18:00,1.39825,1.3984,1.39745,1.39765,733900000.0
2009-03-17 15:19:00,1.39765,1.398,1.39765,1.3978,625999998.0
2009-03-17 15:20:00,1.39775,1.39775,1.3973,1.39755,376300000.0
2009-03-17 15:21:00,1.3976,1.3977,1.39715,1.39735,475000000.0
2009-03-17 15:22:00,1.39735,1.3978,1.39735,1.3976,373800000.0
2009-03-17 15:23:00,1.3976,1.39785,1.3975,1.3978,209200000.0
2009-03-17 15:24:00,1.3979,1.39835,1.3979,1.3983,283200000.0
2009-03-17 15:25:00,1.3983,1.39835,1.39765,1.39765,448799999.0
2009-03-17 15:26:00,1.39765,1.39805,1.3976,1.39805,475800000.0
2009-03-17 15:27:00,1.39805,1.3983,1.398,1.39805,442299999.0
2009-03-17 15:28:00,1.39805,1.3982,1.39795,1.39805,184200000.0
2009-03-17 15:29:00,1.39805,1.3985,1.398,1.3985,442199999.0
2009-03-17 15:30:00,1.3985,1.39875,1.39835,1.39865,327400000.0
2009-03-17 15:31:00,1.39865,1.3993,1.3986,1.3987,555400001.0
2009-03-17 15:32:00,1.3987,1.3989,1.3986,1.3989,352400000.0
2009-03-17 15:33:00,1.39885,1.39935,1.3988,1.3991,372199999.0
2009-03-17 15:34:00,1.39915,1.3995,1.39905,1.3994,180600000.0
2009-03-17 15:35:00,1.3994,1.3994,1.3988,1.399,203700000.0
2009-03-17 15:36:00,1.39895,1.3995,1.39895,1.39945,199600000.0
2009-03-17 15:37:00,1.39945,1.39945,1.39885,1.39945,358900000.0
2009-03-17 15:38:00,1.3995,1.39985,1.3992,1.3992,354199998.0
2009-03-17 15:39:00,1.39925,1.39935,1.39875,1.39885,560600000.0
2009-03-17 15:40:00,1.39885,1.39885,1.398,1.39805,645999998.0
2009-03-17 15:41:00,1.39805,1.39825,1.3979,1.39825,406800000.0
2009-03-17 15:42:00,1.39845,1.3986,1.39805,1.39835,350100000.0
2009-03-17 15:43:00,1.39835,1.399,1.39795,1.39795,599000003.0
2009-03-17 15:44:00,1.3979,1.3987,1.3979,1.3986,415900000.0
2009-03-17 15:45:00,1.3985,1.3985,1.3979,1.39825,378000001.0
2009-03-17 15:46:00,1.39825,1.39835,1.3973,1.3974,539900000.0
2009-03-17 15:47:00,1.39735,1.3981,1.3971,1.3978,796500004.0
2009-03-17 15:48:00,1.39785,1.39805,1.39755,1.398,744200000.0
2009-03-17 15:49:00,1.39795,1.3985,1.3978,1.3978,968699999.0
2009-03-17 15:50:00,1.3979,1.39835,1.3978,1.398,574800000.0
2009-03-17 15:51:00,1.39795,1.3987,1.39785,1.3983,593200000.0
2009-03-17 15:52:00,1.3983,1.39895,1.39795,1.39885,719100000.0
2009-03-17 15:53:00,1.39885,1.3991,1.3984,1.39885,659200000.0
2009-03-17 15:54:00,1.39885,1.39925,1.3986,1.3988,780799998.0
2009-03-17 15:55:00,1.39885,1.3994,1.3987,1.39935,646400000.0
2009-03-17 15:56:00,1.39935,1.39965,1.39885,1.39885,542499999.0
2009-03-17 15:57:00,1.39885,1.3993,1.3986,1.39905,625599999.0
2009-03-17 15:58:00,1.39905,1.3991,1.3987,1.3989,367400000.0
2009-03-17 15:59:00,1.3989,1.399,1.3986,1.39865,486000000.0
2009-03-17 16:00:00,1.39865,1.3995,1.39845,1.39945,418900000.0
2009-03-17 16:01:00,1.39945,1.40035,1.39925,1.40025,560799998.0
2009-03-17 16:02:00,1.40025,1.40155,1.40025,1.40085,515899999.0
2009-03-17 16:03:00,1.40085,1.4013,1.40085,1.4011,606100001.0
2009-03-17 16:04:00,1.4011,1.40125,1.40065,1.40075,900400002.0
2009-03-17 16:05:00,1.40075,1.40095,1.40035,1.40045,604800000.0
2009-03-17 16:06:00,1.4004,1.4007,1.40035,1.40035,454399999.0
2009-03-17 16:07:00,1.40045,1.40045,1.39965,1.39985,821999999.0
2009-03-17 16:08:00,1.39995,1.40045,1.3998,1.3998,682800000.0
2009-03-17 16:09:00,1.3998,1.4006,1.3998,1.40055,273800000.0
2009-03-17 16:10:00,1.40055,1.40115,1.40045,1.4008,785099999.0
2009-03-17 16:11:00,1.40075,1.4008,1.40005,1.4002,994100003.0
2009-03-17 16:12:00,1.4002,1.40085,1.40005,1.4007,584799998.0
2009-03-17 16:13:00,1.4007,1.4007,1.40025,1.4004,251200000.0
2009-03-17 16:14:00,1.4004,1.4005,1.40015,1.40025,389000000.0
2009-03-17 16:15:00,1.4003,1.40065,1.39965,1.39965,842199999.0
2009-03-17 16:16:00,1.39965,1.39995,1.3993,1.3997,632799999.0
2009-03-17 16:17:00,1.3997,1.39985,1.3993,1.39935,484699999.0
2009-03-17 16:18:00,1.3993,1.3999,1.3992,1.39975,896699999.0
2009-03-17 16:19:00,1.39985,1.3999,1.3994,1.3995,714800000.0
2009-03-17 16:20:00,1.39955,1.40015,1.39935,1.39995,839199997.0
2009-03-17 16:21:00,1.39995,1.40055,1.3994,1.3998,644100000.0
2009-03-17 16:22:00,1.3998,1.3998,1.3992,1.39935,462500000.0
2009-03-17 16:23:00,1.39935,1.40055,1.3993,1.40045,759300000.0
2009-03-17 16:24:00,1.40055,1.4009,1.4002,1.40055,400300000.0
2009-03-17 16:25:00,1.40055,1.40055,1.39975,1.4001,331500000.0
2009-03-17 16:26:00,1.4002,1.40055,1.40005,1.40005,422000001.0
2009-03-17 16:27:00,1.4,1.4,1.3992,1.39935,651799998.0
2009-03-17 16:28:00,1.3994,1.39985,1.39925,1.3996,777699999.0
2009-03-17 16:29:00,1.3996,1.3999,1.3995,1.3995,533399993.0
2009-03-17 16:30:00,1.39945,1.4008,1.39945,1.40065,902199998.0
2009-03-17 16:31:00,1.40055,1.4007,1.4,1.4005,703999999.0
2009-03-17 16:32:00,1.40055,1.40055,1.40005,1.40045,610800000.0
2009-03-17 16:33:00,1.40045,1.40045,1.4001,1.40015,509000000.0
2009-03-17 16:34:00,1.40015,1.40045,1.39975,1.40035,548199995.0
2009-03-17 16:35:00,1.40035,1.4008,1.4001,1.40015,731600000.0
2009-03-17 16:36:00,1.4003,1.40075,1.4002,1.40075,145200001.0
2009-03-17 16:37:00,1.40075,1.40075,1.39975,1.4002,530999999.0
2009-03-17 16:38:00,1.4002,1.40045,1.4001,1.4004,255000000.0
2009-03-17 16:39:00,1.40055,1.40075,1.40025,1.40025,673200000.0
2009-03-17 16:40:00,1.40025,1.4008,1.40015,1.4008,396000000.0
2009-03-17 16:41:00,1.4008,1.40085,1.4003,1.4005,267400001.0
2009-03-17 16:42:00,1.4004,1.4009,1.4002,1.40085,234000000.0
2009-03-17 16:43:00,1.4008,1.4008,1.4004,1.40055,565700000.0
2009-03-17 16:44:00,1.40055,1.40135,1.40045,1.401,503199998.0
2009-03-17 16:45:00,1.4009,1.40165,1.4009,1.401,437100000.0
2009-03-17 16:46:00,1.40105,1.40165,1.40065,1.4016,315399999.0
2009-03-17 16:47:00,1.40165,1.40165,1.40085,1.4009,392500001.0
2009-03-17 16:48:00,1.40085,1.401,1.4005,1.40085,738200000.0
2009-03-17 16:49:00,1.4009,1.4016,1.4009,1.4016,719500000.0
2009-03-17 16:50:00,1.40155,1.4018,1.40145,1.4017,422000000.0
2009-03-17 16:51:00,1.4018,1.4026,1.4018,1.40205,446199999.0
2009-03-17 16:52:00,1.4021,1.40265,1.4021,1.40265,535199999.0
2009-03-17 16:53:00,1.40255,1.40255,1.4016,1.40215,530800000.0
2009-03-17 16:54:00,1.40215,1.4024,1.402,1.4021,690000000.0
2009-03-17 16:55:00,1.4021,1.40245,1.4018,1.40225,329600000.0
2009-03-17 16:56:00,1.4023,1.40235,1.4015,1.40155,380400000.0
2009-03-17 16:57:00,1.4016,1.4017,1.40105,1.40145,393200000.0
2009-03-17 16:58:00,1.40145,1.4015,1.4011,1.4011,450400001.0
2009-03-17 16:59:00,1.40115,1.4013,1.4009,1.4012,556800002.0
2009-03-17 17:00:00,1.401,1.4011,1.40065,1.4007,528499998.0
2009-03-17 17:01:00,1.4006,1.4006,1.40015,1.40055,591300002.0
2009-03-17 17:02:00,1.4007,1.4011,1.4004,1.4006,275100000.0
2009-03-17 17:03:00,1.40055,1.40055,1.4001,1.40015,542199999.0
2009-03-17 17:04:00,1.40015,1.40095,1.40015,1.4007,631999994.0
2009-03-17 17:05:00,1.40075,1.40095,1.40055,1.40085,617700002.0
2009-03-17 17:06:00,1.40085,1.40125,1.4008,1.40125,770000000.0
2009-03-17 17:07:00,1.4013,1.4013,1.4009,1.40115,481999999.0
2009-03-17 17:08:00,1.4012,1.4012,1.4005,1.4009,548099999.0
2009-03-17 17:09:00,1.4009,1.4009,1.4003,1.4003,380600000.0
2009-03-17 17:10:00,1.40045,1.40065,1.40015,1.40065,582600000.0
2009-03-17 17:11:00,1.40065,1.4007,1.4002,1.40055,699800002.0
2009-03-17 17:12:00,1.40055,1.4009,1.40055,1.4007,383600000.0
2009-03-17 17:13:00,1.4007,1.4007,1.40035,1.40035,611199998.0
2009-03-17 17:14:00,1.40035,1.4006,1.40035,1.40055,533800000.0
2009-03-17 17:15:00,1.40055,1.4006,1.3985,1.3986,630499999.0
2009-03-17 17:16:00,1.39865,1.39885,1.3983,1.3983,595499998.0
2009-03-17 17:17:00,1.3983,1.3988,1.3983,1.39875,592499999.0
2009-03-17 17:18:00,1.39875,1.39905,1.3986,1.3989,255600000.0
2009-03-17 17:19:00,1.399,1.39925,1.39885,1.39915,527399997.0
2009-03-17 17:20:00,1.3992,1.3996,1.39905,1.39915,377599999.0
2009-03-17 17:21:00,1.39915,1.39925,1.39905,1.39905,397600001.0
2009-03-17 17:22:00,1.39905,1.3992,1.399,1.3992,149800000.0
2009-03-17 17:23:00,1.3992,1.39935,1.39885,1.39905,473999991.0
2009-03-17 17:24:00,1.3991,1.39915,1.39875,1.3988,671799993.0
2009-03-17 17:25:00,1.3988,1.39915,1.3987,1.39895,446400000.0
2009-03-17 17:26:00,1.39895,1.39915,1.39825,1.39885,339000000.0
2009-03-17 17:27:00,1.39885,1.39915,1.3986,1.399,252300000.0
2009-03-17 17:28:00,1.399,1.3992,1.399,1.39915,139200000.0
2009-03-17 17:29:00,1.3991,1.3993,1.3982,1.3982,410999998.0
2009-03-17 17:30:00,1.3982,1.3988,1.398,1.39835,569400003.0
2009-03-17 17:31:00,1.39835,1.39885,1.398,1.398,421800001.0
2009-03-17 17:32:00,1.39805,1.39845,1.398,1.39805,526900000.0
2009-03-17 17:33:00,1.3981,1.39815,1.3978,1.39795,687200000.0
2009-03-17 17:34:00,1.39795,1.398,1.3971,1.39745,1162100003.0
2009-03-17 17:35:00,1.39745,1.39765,1.3971,1.39715,966599998.0
2009-03-17 17:36:00,1.3972,1.3978,1.3972,1.39765,635799998.0
2009-03-17 17:37:00,1.3977,1.39815,1.3973,1.398,619199995.0
2009-03-17 17:38:00,1.39795,1.39855,1.39775,1.3985,607599998.0
2009-03-17 17:39:00,1.3985,1.39865,1.39825,1.3985,286100000.0
2009-03-17 17:40:00,1.3985,1.3986,1.39825,1.3984,503199995.0
2009-03-17 17:41:00,1.3984,1.3987,1.39835,1.3985,300600000.0
2009-03-17 17:42:00,1.3985,1.39905,1.39835,1.3985,216400000.0
2009-03-17 17:43:00,1.3985,1.3985,1.39795,1.3982,269200000.0
2009-03-17 17:44:00,1.39815,1.3988,1.398,1.3984,747999994.0
2009-03-17 17:45:00,1.3984,1.39875,1.3984,1.3985,519600004.0
2009-03-17 17:46:00,1.39845,1.3987,1.3984,1.3985,536199999.0
2009-03-17 17:47:00,1.3986,1.3986,1.3984,1.3985,515599999.0
2009-03-17 17:48:00,1.39855,1.39905,1.39855,1.39905,530100000.0
2009-03-17 17:49:00,1.39905,1.3991,1.39875,1.39885,801099994.0
2009-03-17 17:50:00,1.3988,1.39925,1.3988,1.3991,426399998.0
2009-03-17 17:51:00,1.39915,1.3997,1.39905,1.3995,422399998.0
2009-03-17 17:52:00,1.3995,1.3999,1.3995,1.39965,300200000.0
2009-03-17 17:53:00,1.3995,1.39985,1.3995,1.39965,642400000.0
2009-03-17 17:54:00,1.39965,1.3999,1.3996,1.3997,377800000.0
2009-03-17 17:55:00,1.3997,1.4002,1.3996,1.4,849400001.0
2009-03-17 17:56:00,1.4,1.4004,1.39985,1.39985,644000000.0
2009-03-17 17:57:00,1.3998,1.4002,1.3996,1.40015,417299999.0
2009-03-17 17:58:00,1.4001,1.4004,1.3997,1.40005,494400001.0
2009-03-17 17:59:00,1.4001,1.4022,1.4001,1.40165,761600000.0
2009-03-17 18:00:00,1.40165,1.40205,1.4016,1.40195,599500000.0
2009-03-17 18:01:00,1.40195,1.4035,1.4019,1.4033,702600000.0
2009-03-17 18:02:00,1.4034,1.4035,1.4028,1.40285,860599996.0
2009-03-17 18:03:00,1.4028,1.4029,1.4021,1.4024,789800001.0
2009-03-17 18:04:00,1.4025,1.4027,1.40155,1.40175,785200000.0
2009-03-17 18:05:00,1.4018,1.402,1.40165,1.40185,448499998.0
2009-03-17 18:06:00,1.40185,1.40225,1.40185,1.402,348400000.0
2009-03-17 18:07:00,1.402,1.402,1.40145,1.4016,1003799998.0
2009-03-17 18:08:00,1.4016,1.4018,1.40145,1.4015,592199998.0
2009-03-17 18:09:00,1.4015,1.4015,1.39955,1.3998,456700000.0
2009-03-17 18:10:00,1.39975,1.39975,1.3992,1.3995,546200000.0
2009-03-17 18:11:00,1.3995,1.4004,1.3993,1.4003,530400001.0
2009-03-17 18:12:00,1.40035,1.4004,1.40005,1.40015,477300001.0
2009-03-17 18:13:00,1.4001,1.40035,1.4001,1.4003,109200000.0
2009-03-17 18:14:00,1.4002,1.4004,1.4002,1.4003,122200000.0
2009-03-17 18:15:00,1.4003,1.40075,1.4002,1.4006,224400000.0
2009-03-17 18:16:00,1.40055,1.401,1.40055,1.40085,395300000.0
2009-03-17 18:17:00,1.4009,1.4009,1.3997,1.39985,461100000.0
2009-03-17 18:18:00,1.39985,1.4003,1.39985,1.4,248800000.0
2009-03-17 18:19:00,1.4,1.4003,1.3999,1.4002,273499999.0
2009-03-17 18:20:00,1.40015,1.4009,1.4001,1.40065,262900000.0
2009-03-17 18:21:00,1.40065,1.40085,1.40025,1.40075,426400000.0
2009-03-17 18:22:00,1.40075,1.40125,1.4006,1.40115,296800000.0
2009-03-17 18:23:00,1.4012,1.40145,1.4011,1.4014,258800000.0
2009-03-17 18:24:00,1.40135,1.40155,1.40115,1.40135,317300000.0
2009-03-17 18:25:00,1.40135,1.4017,1.40105,1.4017,359600000.0
2009-03-17 18:26:00,1.4017,1.40195,1.4016,1.4018,523400000.0
2009-03-17 18:27:00,1.40175,1.40185,1.40155,1.40165,463400000.0
2009-03-17 18:28:00,1.40165,1.4017,1.4008,1.4008,683500000.0
2009-03-17 18:29:00,1.4008,1.4011,1.4008,1.401,152400000.0
2009-03-17 18:30:00,1.401,1.401,1.3994,1.3996,452300000.0
2009-03-17 18:31:00,1.39965,1.4005,1.39965,1.4001,292900000.0
2009-03-17 18:32:00,1.4001,1.4006,1.4001,1.40015,531399999.0
2009-03-17 18:33:00,1.40015,1.40145,1.40015,1.40125,574300000.0
2009-03-17 18:34:00,1.40125,1.40155,1.40045,1.4009,533899999.0
2009-03-17 18:35:00,1.40085,1.40155,1.40045,1.40145,616000002.0
2009-03-17 18:36:00,1.40145,1.40195,1.4008,1.40185,798499997.0
2009-03-17 18:37:00,1.40185,1.40225,1.40175,1.402,680399999.0
2009-03-17 18:38:00,1.40195,1.40235,1.4015,1.4022,620800001.0
2009-03-17 18:39:00,1.4023,1.4024,1.4,1.4001,907800001.0
2009-03-17 18:40:00,1.4001,1.4005,1.4,1.4005,573400002.0
2009-03-17 18:41:00,1.4005,1.4009,1.4003,1.40085,516800000.0
2009-03-17 18:42:00,1.40085,1.40165,1.40085,1.40115,339800002.0
2009-03-17 18:43:00,1.40115,1.40145,1.40095,1.40125,210400003.0
2009-03-17 18:44:00,1.4012,1.4014,1.40085,1.40085,341700000.0
2009-03-17 18:45:00,1.4009,1.40165,1.40085,1.4016,445700000.0
2009-03-17 18:46:00,1.4016,1.4018,1.4011,1.40135,305800000.0
2009-03-17 18:47:00,1.4015,1.4016,1.40135,1.40135,154900000.0
2009-03-17 18:48:00,1.40145,1.4018,1.40145,1.4017,259000000.0
2009-03-17 18:49:00,1.40175,1.40185,1.40145,1.40145,289000000.0
2009-03-17 18:50:00,1.40145,1.4022,1.40145,1.40185,500400000.0
2009-03-17 18:51:00,1.4017,1.40195,1.40125,1.4019,463400000.0
2009-03-17 18:52:00,1.4019,1.40285,1.40175,1.4027,354400000.0
2009-03-17 18:53:00,1.4027,1.40305,1.4026,1.403,354000000.0
2009-03-17 18:54:00,1.40305,1.4031,1.4022,1.4022,265100000.0
2009-03-17 18:55:00,1.4022,1.40235,1.4015,1.402,334300000.0
2009-03-17 18:56:00,1.402,1.4028,1.40185,1.4028,269800000.0
2009-03-17 18:57:00,1.4028,1.4035,1.40275,1.4035,189700000.0
2009-03-17 18:58:00,1.4035,1.404,1.40305,1.40375,503600000.0
2009-03-17 18:59:00,1.40375,1.40375,1.40235,1.40255,344600000.0
2009-03-17 19:00:00,1.4026,1.4037,1.40255,1.4037,288600000.0
2009-03-17 19:01:00,1.40365,1.40365,1.4028,1.4029,158200000.0
2009-03-17 19:02:00,1.4029,1.40315,1.4029,1.4029,319400000.0
2009-03-17 19:03:00,1.4029,1.4029,1.40275,1.40285,118700000.0
2009-03-17 19:04:00,1.40285,1.40315,1.40275,1.40305,166600000.0
2009-03-17 19:05:00,1.403,1.40305,1.403,1.403,162400000.0
2009-03-17 19:06:00,1.4029,1.403,1.40275,1.4028,188400000.0
2009-03-17 19:07:00,1.4028,1.40285,1.4022,1.4023,136400000.0
2009-03-17 19:08:00,1.4023,1.40235,1.4022,1.4022,154200000.0
2009-03-17 19:09:00,1.4022,1.4022,1.4021,1.4021,119600000.0
2009-03-17 19:10:00,1.4021,1.4022,1.4021,1.4021,86000000.0
2009-03-17 19:11:00,1.40215,1.40225,1.4021,1.40215,95800000.0
2009-03-17 19:12:00,1.40225,1.40285,1.40225,1.40275,328200000.0
2009-03-17 19:13:00,1.4028,1.403,1.40265,1.40295,264200001.0
2009-03-17 19:14:00,1.403,1.4032,1.403,1.40315,66000000.0
2009-03-17 19:15:00,1.4032,1.4036,1.40315,1.4036,194400000.0
2009-03-17 19:16:00,1.4035,1.4039,1.40335,1.40345,494400000.0
2009-03-17 19:17:00,1.4035,1.40355,1.4035,1.40355,331200000.0
2009-03-17 19:18:00,1.40355,1.40355,1.40305,1.40305,213400000.0
2009-03-17 19:19:00,1.4031,1.4033,1.4029,1.40315,415500000.0
2009-03-17 19:20:00,1.40315,1.4032,1.4027,1.4028,194200000.0
2009-03-17 19:21:00,1.4028,1.4028,1.40245,1.40245,238400000.0
2009-03-17 19:22:00,1.40245,1.4026,1.40245,1.4025,518200002.0
2009-03-17 19:23:00,1.4025,1.4025,1.4024,1.40245,246200000.0
2009-03-17 19:24:00,1.40245,1.4027,1.40245,1.40265,101200000.0
2009-03-17 19:25:00,1.4027,1.40275,1.40255,1.40265,247800000.0
2009-03-17 19:26:00,1.4027,1.4029,1.4027,1.4029,162000000.0
2009-03-17 19:27:00,1.4029,1.4029,1.4026,1.4026,267399999.0
2009-03-17 19:28:00,1.4026,1.4027,1.4025,1.40265,266400000.0
2009-03-17 19:29:00,1.40265,1.4027,1.4023,1.40235,239600000.0
2009-03-17 19:30:00,1.4023,1.4026,1.40225,1.4023,269800002.0
2009-03-17 19:31:00,1.4022,1.4023,1.40195,1.4022,191600000.0
2009-03-17 19:32:00,1.4023,1.4026,1.402,1.4025,183800000.0
2009-03-17 19:33:00,1.4025,1.4036,1.40245,1.40295,267300000.0
2009-03-17 19:34:00,1.40315,1.404,1.40315,1.40395,262400000.0
2009-03-17 19:35:00,1.40395,1.4045,1.4037,1.404,421900000.0
2009-03-17 19:36:00,1.404,1.4048,1.40395,1.40425,191400000.0
2009-03-17 19:37:00,1.4043,1.40465,1.4041,1.4041,436600000.0
2009-03-17 19:38:00,1.4041,1.4046,1.4041,1.4043,418399999.0
2009-03-17 19:39:00,1.4044,1.40465,1.40425,1.40425,302500000.0
2009-03-17 19:40:00,1.4042,1.4044,1.40415,1.4043,305200000.0
2009-03-17 19:41:00,1.4043,1.40435,1.4042,1.4042,112200000.0
2009-03-17 19:42:00,1.4042,1.4042,1.404,1.40405,98300000.0
2009-03-17 19:43:00,1.40405,1.4045,1.40405,1.4041,265600000.0
2009-03-17 19:44:00,1.4041,1.4042,1.404,1.404,101000000.0
2009-03-17 19:45:00,1.404,1.40405,1.4038,1.40385,186400000.0
2009-03-17 19:46:00,1.40385,1.40385,1.4031,1.4033,343600000.0
2009-03-17 19:47:00,1.4034,1.4034,1.4031,1.40315,166800000.0
2009-03-17 19:48:00,1.40315,1.4033,1.4031,1.4031,223800000.0
2009-03-17 19:49:00,1.4031,1.40315,1.403,1.40305,450300000.0
2009-03-17 19:50:00,1.40305,1.40305,1.40245,1.4025,371200000.0
2009-03-17 19:51:00,1.4025,1.40275,1.40225,1.40245,376800000.0
2009-03-17 19:52:00,1.4024,1.4026,1.40215,1.4023,279900000.0
2009-03-17 19:53:00,1.40225,1.4023,1.4021,1.4022,145800000.0
2009-03-17 19:54:00,1.4022,1.4025,1.402,1.40235,137100000.0
2009-03-17 19:55:00,1.4022,1.4023,1.40195,1.40215,176700000.0
2009-03-17 19:56:00,1.40215,1.4023,1.40215,1.40215,217200000.0
2009-03-17 19:57:00,1.4021,1.4022,1.4018,1.4022,359400000.0
2009-03-17 19:58:00,1.4022,1.4026,1.40215,1.4026,201600000.0
2009-03-17 19:59:00,1.4027,1.4032,1.4026,1.40315,502100000.0
2009-03-17 20:00:00,1.40315,1.4034,1.40275,1.40275,530400000.0
2009-03-17 20:01:00,1.40275,1.403,1.40275,1.403,239600000.0
2009-03-17 20:02:00,1.403,1.40345,1.403,1.40345,213000000.0
2009-03-17 20:03:00,1.40345,1.4035,1.4024,1.40245,366400000.0
2009-03-17 20:04:00,1.40245,1.40255,1.40245,1.40255,129000000.0
2009-03-17 20:05:00,1.40255,1.4027,1.40255,1.40265,120800000.0
2009-03-17 20:06:00,1.40265,1.40265,1.40225,1.40235,187600000.0
2009-03-17 20:07:00,1.4024,1.4028,1.40235,1.40265,199000000.0
2009-03-17 20:08:00,1.40265,1.40265,1.40255,1.40265,69200000.0
2009-03-17 20:09:00,1.4026,1.4028,1.4026,1.40265,49000000.0
2009-03-17 20:10:00,1.40265,1.40275,1.4026,1.4026,69600000.0
2009-03-17 20:11:00,1.40265,1.4036,1.40265,1.40355,282000000.0
2009-03-17 20:12:00,1.40365,1.40405,1.40365,1.40385,358200000.0
2009-03-17 20:13:00,1.40385,1.40385,1.40325,1.40335,111600000.0
2009-03-17 20:14:00,1.4033,1.40335,1.4033,1.40335,83600000.0
2009-03-17 20:15:00,1.40335,1.4038,1.40335,1.40355,421399999.0
2009-03-17 20:16:00,1.4035,1.4035,1.40325,1.40325,117000000.0
2009-03-17 20:17:00,1.40325,1.4038,1.40325,1.4037,67200000.0
2009-03-17 20:18:00,1.4037,1.4037,1.40275,1.40325,395600000.0
2009-03-17 20:19:00,1.40325,1.40355,1.40325,1.4035,213800000.0
2009-03-17 20:20:00,1.40355,1.4038,1.4035,1.4038,177000000.0
2009-03-17 20:21:00,1.40385,1.4042,1.40385,1.40405,285800000.0
2009-03-17 20:22:00,1.40405,1.4041,1.40395,1.404,104000000.0
2009-03-17 20:23:00,1.404,1.40405,1.40385,1.404,121200000.0
2009-03-17 20:24:00,1.40395,1.4042,1.4039,1.4042,230400000.0
2009-03-17 20:25:00,1.4042,1.4042,1.4035,1.4035,367400001.0
2009-03-17 20:26:00,1.4036,1.4036,1.4035,1.4035,269000000.0
2009-03-17 20:27:00,1.4035,1.4035,1.4027,1.40275,171000000.0
2009-03-17 20:28:00,1.40275,1.4032,1.40275,1.40305,178600001.0
2009-03-17 20:29:00,1.403,1.4035,1.4026,1.4035,241500001.0
2009-03-17 20:30:00,1.4035,1.4035,1.4026,1.4026,205999999.0
2009-03-17 20:31:00,1.4026,1.4029,1.4025,1.4027,285000001.0
2009-03-17 20:32:00,1.4028,1.403,1.40265,1.4027,188600000.0
2009-03-17 20:33:00,1.40265,1.4027,1.4024,1.4024,153000000.0
2009-03-17 20:34:00,1.4025,1.4026,1.40215,1.4022,264300000.0
2009-03-17 20:35:00,1.4022,1.4024,1.40215,1.40215,54200000.0
2009-03-17 20:36:00,1.40225,1.4023,1.40195,1.40195,98200000.0
2009-03-17 20:37:00,1.40195,1.40225,1.4019,1.40215,324200000.0
2009-03-17 20:38:00,1.40225,1.40235,1.402,1.4021,411399999.0
2009-03-17 20:39:00,1.402,1.4023,1.402,1.40225,179600000.0
2009-03-17 20:40:00,1.40225,1.4024,1.40225,1.4023,88600000.0
2009-03-17 20:41:00,1.4023,1.4024,1.40225,1.40235,41000000.0
2009-03-17 20:42:00,1.40235,1.40305,1.4022,1.4028,227400000.0
2009-03-17 20:43:00,1.4028,1.4032,1.4027,1.40295,238800000.0
2009-03-17 20:44:00,1.4029,1.4031,1.4029,1.4031,151600000.0
2009-03-17 20:45:00,1.4031,1.40315,1.4029,1.4031,198000000.0
2009-03-17 20:46:00,1.40305,1.4031,1.4027,1.40305,143800000.0
2009-03-17 20:47:00,1.40305,1.4031,1.40285,1.40305,81800000.0
2009-03-17 20:48:00,1.40305,1.4031,1.4028,1.40285,88600001.0
2009-03-17 20:49:00,1.4029,1.40305,1.4028,1.40285,84200000.0
2009-03-17 20:50:00,1.4029,1.40295,1.40275,1.4029,101000000.0
2009-03-17 20:51:00,1.40295,1.40295,1.4027,1.4028,156800005.0
2009-03-17 20:52:00,1.4027,1.40295,1.4027,1.4029,61400001.0
2009-03-17 20:53:00,1.4029,1.4031,1.4028,1.4031,122600000.0
2009-03-17 20:54:00,1.4031,1.4033,1.403,1.4033,67800000.0
2009-03-17 20:55:00,1.4033,1.4033,1.40305,1.4031,81100000.0
2009-03-17 20:56:00,1.40315,1.4032,1.4031,1.40315,19000000.0
2009-03-17 20:57:00,1.40315,1.4033,1.4027,1.40305,203800000.0
2009-03-17 20:58:00,1.40305,1.4032,1.40295,1.4032,84000000.0
2009-03-17 20:59:00,1.40315,1.40315,1.4027,1.4028,190400000.0
2009-03-17 21:00:00,1.40275,1.40325,1.40265,1.403,341700000.0
2009-03-17 21:01:00,1.403,1.4033,1.40275,1.40275,159200000.0
2009-03-17 21:02:00,1.40275,1.4028,1.4027,1.40275,134300000.0
2009-03-17 21:03:00,1.40275,1.40305,1.40275,1.40305,246800000.0
2009-03-17 21:04:00,1.40305,1.40355,1.40305,1.40355,371600000.0
2009-03-17 21:05:00,1.4035,1.40415,1.4033,1.40415,583100000.0
2009-03-17 21:06:00,1.4041,1.4046,1.40405,1.4046,322800000.0
2009-03-17 21:07:00,1.4046,1.4048,1.4041,1.4042,311100000.0
2009-03-17 21:08:00,1.4042,1.4045,1.4041,1.4041,121000000.0
2009-03-17 21:09:00,1.40415,1.40485,1.40415,1.40455,171200000.0
2009-03-17 21:10:00,1.40465,1.4051,1.40455,1.40485,184600000.0
2009-03-17 21:11:00,1.40505,1.40545,1.40475,1.4051,412200000.0
2009-03-17 21:12:00,1.40495,1.4051,1.4049,1.40505,345200000.0
2009-03-17 21:13:00,1.405,1.405,1.40475,1.40475,131000000.0
2009-03-17 21:14:00,1.40485,1.405,1.4047,1.40475,107400000.0
2009-03-17 21:15:00,1.40475,1.40495,1.404,1.4042,162400000.0
2009-03-17 21:16:00,1.4042,1.4047,1.4042,1.40455,216600000.0
2009-03-17 21:17:00,1.4046,1.4046,1.40455,1.40455,194800000.0
2009-03-17 21:18:00,1.40455,1.40455,1.404,1.4042,154800000.0
2009-03-17 21:19:00,1.4042,1.4043,1.40415,1.4043,53400000.0
2009-03-17 21:20:00,1.40415,1.4043,1.4041,1.4043,203800000.0
2009-03-17 21:21:00,1.40415,1.4044,1.40415,1.4043,112600000.0
2009-03-17 21:22:00,1.4043,1.4045,1.4042,1.4042,98400000.0
2009-03-17 21:23:00,1.4042,1.4044,1.4042,1.4043,198400000.0
2009-03-17 21:24:00,1.4042,1.40435,1.4042,1.40425,64400000.0
2009-03-17 21:25:00,1.4043,1.4043,1.40395,1.404,33600000.0
2009-03-17 21:26:00,1.404,1.4042,1.40385,1.4041,152600000.0
2009-03-17 21:27:00,1.40405,1.40405,1.4036,1.4038,189800000.0
2009-03-17 21:28:00,1.4038,1.4043,1.40365,1.40425,416900000.0
2009-03-17 21:29:00,1.4043,1.4044,1.404,1.40415,234000000.0
2009-03-17 21:30:00,1.40415,1.4045,1.40405,1.4041,234800000.0
2009-03-17 21:31:00,1.40405,1.40415,1.4038,1.40385,91600000.0
2009-03-17 21:32:00,1.4038,1.40385,1.4037,1.4037,198600000.0
2009-03-17 21:33:00,1.40365,1.4037,1.4036,1.4036,57200000.0
2009-03-17 21:34:00,1.4036,1.40365,1.40355,1.4036,47600000.0
2009-03-17 21:35:00,1.40355,1.404,1.40355,1.404,73400000.0
2009-03-17 21:36:00,1.404,1.4044,1.404,1.4041,88200000.0
2009-03-17 21:37:00,1.4041,1.4041,1.4036,1.4036,78200000.0
2009-03-17 21:38:00,1.4036,1.40385,1.4036,1.4038,70600000.0
2009-03-17 21:39:00,1.4038,1.404,1.40375,1.4039,87800000.0
2009-03-17 21:40:00,1.404,1.40445,1.404,1.4042,153300000.0
2009-03-17 21:41:00,1.4043,1.4044,1.4043,1.4044,134000000.0
2009-03-17 21:42:00,1.4045,1.4045,1.4044,1.4044,11800000.0
2009-03-17 21:43:00,1.4044,1.40455,1.4044,1.4045,37400000.0
2009-03-17 21:44:00,1.4045,1.4046,1.40385,1.40425,158600000.0
2009-03-17 21:45:00,1.4043,1.40445,1.4041,1.4043,109200000.0
2009-03-17 21:46:00,1.4042,1.4045,1.4042,1.4042,40900000.0
2009-03-17 21:47:00,1.4042,1.4042,1.40405,1.40405,84400000.0
2009-03-17 21:48:00,1.40405,1.4042,1.40405,1.40405,42400000.0
2009-03-17 21:49:00,1.40405,1.4041,1.40395,1.40395,90800000.0
2009-03-17 21:50:00,1.4039,1.4041,1.4039,1.40395,62800000.0
2009-03-17 21:51:00,1.40395,1.4042,1.40385,1.40385,50200000.0
2009-03-17 21:52:00,1.4039,1.4041,1.4037,1.40385,73300000.0
2009-03-17 21:53:00,1.4039,1.4039,1.40355,1.4037,41200000.0
2009-03-17 21:54:00,1.40365,1.40385,1.4036,1.40365,100600000.0
2009-03-17 21:55:00,1.40365,1.40385,1.40365,1.4038,163400000.0
2009-03-17 21:56:00,1.4039,1.4039,1.40365,1.4037,65200000.0
2009-03-17 21:57:00,1.4038,1.404,1.4037,1.4039,83800000.0
2009-03-17 21:58:00,1.4038,1.4038,1.40345,1.40355,229300000.0
2009-03-17 21:59:00,1.40355,1.40385,1.40355,1.40365,59000000.0
2009-03-17 22:00:00,1.40365,1.4041,1.40355,1.4041,163200000.0
2009-03-17 22:01:00,1.4041,1.40455,1.4041,1.40445,133400000.0
2009-03-17 22:02:00,1.40445,1.40475,1.40415,1.40465,135100000.0
2009-03-17 22:03:00,1.40465,1.40465,1.4046,1.4046,70800000.0
2009-03-17 22:04:00,1.4046,1.4046,1.40455,1.4046,58600000.0
2009-03-17 22:05:00,1.40455,1.4055,1.40455,1.40525,138000000.0
2009-03-17 22:06:00,1.40525,1.40525,1.40515,1.4052,31600000.0
2009-03-17 22:07:00,1.40525,1.40575,1.4052,1.40575,84200000.0
2009-03-17 22:08:00,1.40575,1.40575,1.40555,1.40555,47400000.0
2009-03-17 22:09:00,1.40555,1.4057,1.40555,1.4056,6600000.0
2009-03-17 22:10:00,1.4055,1.40555,1.40535,1.40535,153500001.0
2009-03-17 22:11:00,1.40535,1.4054,1.40385,1.40485,181900000.0
2009-03-17 22:12:00,1.4046,1.40475,1.404,1.40415,86799998.0
2009-03-17 22:13:00,1.4041,1.4052,1.40395,1.4052,183600000.0
2009-03-17 22:14:00,1.40525,1.40525,1.4041,1.4041,196800000.0
2009-03-17 22:15:00,1.40435,1.40445,1.40405,1.4041,83800000.0
2009-03-17 22:16:00,1.4041,1.40415,1.404,1.4041,41000000.0
2009-03-17 22:17:00,1.4041,1.4041,1.40395,1.40395,9000000.0
2009-03-17 22:18:00,1.4041,1.40415,1.4039,1.404,42200000.0
2009-03-17 22:19:00,1.404,1.4041,1.40385,1.4041,49400000.0
2009-03-17 22:20:00,1.4042,1.4043,1.4042,1.4043,38000000.0
2009-03-17 22:21:00,1.4043,1.4043,1.4043,1.4043,9800000.0
2009-03-17 22:22:00,1.4043,1.4043,1.404,1.4041,84800000.0
2009-03-17 22:23:00,1.404,1.40415,1.404,1.40415,38400000.0
2009-03-17 22:24:00,1.40415,1.4045,1.404,1.4045,186400000.0
2009-03-17 22:25:00,1.4045,1.40465,1.4045,1.40455,110799999.0
2009-03-17 22:26:00,1.40455,1.40455,1.4042,1.4044,78200000.0
2009-03-17 22:27:00,1.4044,1.40455,1.40435,1.40455,31600000.0
2009-03-17 22:28:00,1.40455,1.40475,1.40455,1.4047,92200000.0
2009-03-17 22:29:00,1.4047,1.4047,1.4046,1.4047,56800000.0
2009-03-17 22:30:00,1.4047,1.4048,1.40455,1.40465,63000000.0
2009-03-17 22:31:00,1.4047,1.4048,1.40465,1.40465,267400000.0
2009-03-17 22:32:00,1.4047,1.4048,1.4044,1.4044,359500000.0
2009-03-17 22:33:00,1.4044,1.40465,1.40435,1.4045,339400000.0
2009-03-17 22:34:00,1.4045,1.40465,1.4045,1.40455,37400000.0
2009-03-17 22:35:00,1.40445,1.4048,1.4044,1.40445,144600000.0
2009-03-17 22:36:00,1.40445,1.4047,1.40445,1.4047,156600000.0
2009-03-17 22:37:00,1.40465,1.4047,1.4044,1.4044,147000000.0
2009-03-17 22:38:00,1.4044,1.40445,1.40435,1.4044,117400000.0
2009-03-17 22:39:00,1.4044,1.4044,1.40435,1.4044,83200000.0
2009-03-17 22:40:00,1.4044,1.4044,1.4043,1.40435,86200000.0
2009-03-17 22:41:00,1.4043,1.4044,1.4043,1.4043,114800000.0
2009-03-17 22:42:00,1.4043,1.4047,1.4037,1.40465,181000000.0
2009-03-17 22:43:00,1.4048,1.4048,1.40425,1.4043,126100000.0
2009-03-17 22:44:00,1.4043,1.4044,1.4035,1.40425,398800000.0
2009-03-17 22:45:00,1.4042,1.4044,1.4041,1.40435,73600000.0
2009-03-17 22:46:00,1.4044,1.4046,1.4044,1.4046,130200000.0
2009-03-17 22:47:00,1.4046,1.4046,1.4045,1.4045,54100000.0
2009-03-17 22:48:00,1.4045,1.4045,1.40445,1.40445,31200000.0
2009-03-17 22:49:00,1.40445,1.4046,1.40445,1.4046,73400000.0
2009-03-17 22:50:00,1.4046,1.4047,1.40455,1.40455,107400000.0
2009-03-17 22:51:00,1.40455,1.40455,1.4045,1.4045,21000000.0
2009-03-17 22:52:00,1.40455,1.40455,1.40325,1.4036,144400000.0
2009-03-17 22:53:00,1.40355,1.40445,1.40355,1.40435,108700000.0
2009-03-17 22:54:00,1.4044,1.4045,1.4042,1.4045,153900000.0
2009-03-17 22:55:00,1.4044,1.4046,1.404,1.40415,167000000.0
2009-03-17 22:56:00,1.40415,1.40425,1.4041,1.4041,86200000.0
2009-03-17 22:57:00,1.4041,1.4041,1.4038,1.4038,90200000.0
2009-03-17 22:58:00,1.40365,1.4037,1.4036,1.40365,29400000.0
2009-03-17 22:59:00,1.4036,1.40395,1.40355,1.4036,52800000.0
2009-03-17 23:00:00,1.40365,1.4037,1.40365,1.4037,4800000.0
2009-03-17 23:01:00,1.40375,1.40375,1.4035,1.4035,17200000.0
2009-03-17 23:02:00,1.40355,1.40355,1.4035,1.40355,4800000.0
2009-03-17 23:03:00,1.40345,1.40345,1.40345,1.40345,6200000.0
2009-03-17 23:04:00,1.40355,1.40355,1.40355,1.40355,4000000.0
2009-03-17 23:05:00,1.40355,1.40355,1.4034,1.4034,47000000.0
2009-03-17 23:06:00,1.4035,1.4035,1.40325,1.40325,12000000.0
2009-03-17 23:07:00,1.4033,1.4033,1.4033,1.4033,1600000.0
2009-03-17 23:08:00,1.40325,1.40415,1.40325,1.4037,112000000.0
2009-03-17 23:09:00,1.4038,1.4041,1.4038,1.4041,40800000.0
2009-03-17 23:10:00,1.4041,1.4041,1.4037,1.4041,25000000.0
2009-03-17 23:11:00,1.40395,1.4041,1.4038,1.40405,32800000.0
2009-03-17 23:12:00,1.4039,1.4039,1.4039,1.4039,4800000.0
2009-03-17 23:13:00,1.40373,1.4039,1.40364,1.40372,156000000.0
2009-03-17 23:14:00,1.40415,1.40435,1.40415,1.40435,5800000.0
2009-03-17 23:15:00,1.40435,1.40435,1.4042,1.4042,2400000.0
2009-03-17 23:16:00,1.4042,1.4045,1.4042,1.4045,31000000.0
2009-03-17 23:17:00,1.4046,1.4046,1.4046,1.4046,1600000.0
2009-03-17 23:18:00,1.4045,1.4045,1.4045,1.4045,4800000.0
2009-03-17 23:19:00,1.4045,1.4045,1.4045,1.4045,4800000.0
2009-03-17 23:20:00,1.4045,1.4048,1.4045,1.4048,34400000.0
2009-03-17 23:21:00,1.40475,1.40505,1.40475,1.40505,23000000.0
2009-03-17 23:22:00,1.4048,1.4049,1.4046,1.4048,28800000.0
2009-03-17 23:23:00,1.40465,1.4048,1.40465,1.4048,4600000.0
2009-03-17 23:24:00,1.40465,1.4048,1.40465,1.4048,5800000.0
2009-03-17 23:25:00,1.40447,1.40457,1.4044,1.4044,26800000.0
2009-03-17 23:26:00,1.40434,1.4044,1.40409,1.40424,203200000.0
2009-03-17 23:27:00,1.40465,1.4051,1.40465,1.4051,19000000.0
2009-03-17 23:28:00,1.4051,1.4051,1.40495,1.405,33600000.0
2009-03-17 23:29:00,1.40495,1.405,1.40495,1.405,28800000.0
2009-03-17 23:30:00,1.405,1.40505,1.40495,1.405,38400000.0
2009-03-17 23:31:00,1.405,1.405,1.4048,1.4048,15000000.0
2009-03-17 23:32:00,1.40475,1.40495,1.4044,1.4044,112400000.0
2009-03-17 23:33:00,1.4044,1.40455,1.40435,1.4045,75600000.0
2009-03-17 23:34:00,1.4045,1.4045,1.40445,1.40445,38400000.0
2009-03-17 23:35:00,1.4045,1.40465,1.40445,1.4045,45600000.0
2009-03-17 23:36:00,1.40455,1.40455,1.4034,1.4036,101500000.0
2009-03-17 23:37:00,1.4036,1.40455,1.4036,1.4043,34800000.0
2009-03-17 23:38:00,1.40435,1.4046,1.40425,1.4046,31600000.0
2009-03-17 23:39:00,1.4046,1.4046,1.40435,1.4046,35400000.0
2009-03-17 23:40:00,1.40455,1.40455,1.40455,1.40455,6200000.0
2009-03-17 23:41:00,1.4046,1.4046,1.40455,1.40455,9400000.0
2009-03-17 23:42:00,1.40455,1.40455,1.40455,1.40455,6200000.0
2009-03-17 23:43:00,1.40455,1.40455,1.40455,1.40455,21600000.0
2009-03-17 23:44:00,1.40455,1.40455,1.4045,1.40455,20400000.0
2009-03-17 23:45:00,1.40455,1.40455,1.40455,1.40455,14400000.0
2009-03-17 23:46:00,1.4045,1.40455,1.40425,1.40425,48800000.0
2009-03-17 23:47:00,1.4041,1.4041,1.4041,1.4041,6200000.0
2009-03-17 23:48:00,1.40405,1.40425,1.40405,1.40425,17600000.0
2009-03-17 23:49:00,1.4042,1.4042,1.4042,1.4042,1600000.0
2009-03-17 23:50:00,1.4041,1.4041,1.40405,1.40405,16800000.0
2009-03-17 23:51:00,1.40425,1.40425,1.40425,1.40425,1600000.0
2009-03-17 23:52:00,1.40405,1.40425,1.404,1.404,36000000.0
2009-03-17 23:53:00,1.40386,1.40411,1.40375,1.40375,35000000.0
2009-03-17 23:54:00,1.40407,1.40407,1.40385,1.40394,33600000.0
2009-03-17 23:55:00,1.40405,1.40405,1.40405,1.40405,4800000.0
2009-03-17 23:56:00,1.40405,1.4042,1.40405,1.4042,11200000.0
2009-03-17 23:57:00,1.4042,1.4042,1.4041,1.4042,24000000.0
2009-03-17 23:58:00,1.4042,1.40425,1.4041,1.40425,16000000.0
2009-03-17 23:59:00,1.4042,1.40425,1.4042,1.40425,6400000.0
2009-03-18 00:00:00,1.40425,1.40425,1.4041,1.4042,33600000.0
2009-03-18 00:01:00,1.4041,1.4041,1.40365,1.40365,28000000.0
2009-03-18 00:02:00,1.40365,1.4038,1.4036,1.4037,19200000.0
2009-03-18 00:03:00,1.40375,1.4038,1.40375,1.40375,6400000.0
2009-03-18 00:04:00,1.4037,1.404,1.4037,1.404,40000000.0
2009-03-18 00:05:00,1.40343,1.40386,1.40339,1.40371,79800000.0
2009-03-18 00:06:00,1.404,1.404,1.40345,1.4037,29400000.0
2009-03-18 00:07:00,1.4037,1.4043,1.40345,1.40375,64600000.0
2009-03-18 00:08:00,1.404,1.404,1.40375,1.404,15800000.0
2009-03-18 00:09:00,1.404,1.404,1.4039,1.404,19800000.0
2009-03-18 00:10:00,1.404,1.40405,1.404,1.404,8000000.0
2009-03-18 00:11:00,1.404,1.404,1.4039,1.404,22800000.0
2009-03-18 00:12:00,1.404,1.40405,1.4039,1.40405,17200000.0
2009-03-18 00:13:00,1.40405,1.40405,1.40405,1.40405,3200000.0
2009-03-18 00:14:00,1.4041,1.4042,1.4041,1.4042,15800000.0
2009-03-18 00:15:00,1.4042,1.4042,1.404,1.40405,16000000.0
2009-03-18 00:16:00,1.404,1.404,1.404,1.404,4800000.0
2009-03-18 00:17:00,1.4041,1.4043,1.4041,1.4043,7800000.0
2009-03-18 00:18:00,1.40425,1.4046,1.404,1.4046,49800000.0
2009-03-18 00:19:00,1.40435,1.40525,1.40435,1.40475,42100000.0
2009-03-18 00:20:00,1.40475,1.40505,1.40475,1.40505,17000000.0
2009-03-18 00:21:00,1.40505,1.4052,1.4047,1.40475,58200000.0
2009-03-18 00:22:00,1.40475,1.40475,1.40475,1.40475,11200000.0
2009-03-18 00:23:00,1.40475,1.40485,1.40475,1.40475,28800000.0
2009-03-18 00:24:00,1.40475,1.40475,1.4046,1.4047,52000000.0
2009-03-18 00:25:00,1.4047,1.4047,1.40465,1.4047,5000000.0
2009-03-18 00:26:00,1.4047,1.4047,1.40465,1.4047,7000000.0
2009-03-18 00:27:00,1.4047,1.4047,1.40465,1.4047,9000000.0
2009-03-18 00:28:00,1.40428,1.40441,1.40412,1.40416,44000000.0
2009-03-18 00:29:00,1.4047,1.4047,1.4047,1.4047,1000000.0
2009-03-18 00:30:00,1.4047,1.40475,1.40465,1.40475,10400000.0
2009-03-18 00:31:00,1.4048,1.4048,1.4048,1.4048,14400000.0
2009-03-18 00:32:00,1.4046,1.40471,1.40443,1.40455,18000000.0
2009-03-18 00:33:00,1.40465,1.40465,1.40465,1.40465,5200000.0
2009-03-18 00:34:00,1.40455,1.40477,1.4042,1.40465,47600000.0
2009-03-18 00:35:00,1.40465,1.40465,1.40465,1.40465,5000000.0
2009-03-18 00:36:00,1.4048,1.4048,1.4048,1.4048,1600000.0
2009-03-18 00:37:00,1.40465,1.4056,1.40465,1.4055,135600000.0
2009-03-18 00:38:00,1.40545,1.4062,1.4053,1.4062,154800000.0
2009-03-18 00:39:00,1.40625,1.4063,1.40585,1.4061,46800000.0
2009-03-18 00:40:00,1.406,1.4061,1.40585,1.40585,61400000.0
2009-03-18 00:41:00,1.40605,1.4063,1.40585,1.40625,40600000.0
2009-03-18 00:42:00,1.4063,1.4063,1.406,1.40615,38400000.0
2009-03-18 00:43:00,1.40615,1.40615,1.40615,1.40615,1600000.0
2009-03-18 00:44:00,1.40615,1.40615,1.40605,1.4061,36400000.0
2009-03-18 00:45:00,1.40605,1.4061,1.40605,1.4061,30000000.0
2009-03-18 00:46:00,1.4061,1.4061,1.4061,1.4061,14400000.0
2009-03-18 00:47:00,1.4061,1.4061,1.40605,1.40605,64200000.0
2009-03-18 00:48:00,1.40595,1.406,1.40595,1.40595,127000000.0
2009-03-18 00:49:00,1.406,1.406,1.4059,1.406,93600000.0
2009-03-18 00:50:00,1.406,1.406,1.4051,1.40545,84400000.0
2009-03-18 00:51:00,1.4056,1.4057,1.4056,1.4057,22400000.0
2009-03-18 00:52:00,1.40565,1.4057,1.4056,1.4056,22000000.0
2009-03-18 00:53:00,1.4056,1.40565,1.4055,1.4055,22400000.0
2009-03-18 00:54:00,1.40555,1.40555,1.40525,1.40555,56400000.0
2009-03-18 00:55:00,1.4057,1.40575,1.40545,1.4055,165000000.0
2009-03-18 00:56:00,1.4055,1.4056,1.40535,1.4054,54400000.0
2009-03-18 00:57:00,1.4054,1.4056,1.4053,1.4056,77400000.0
2009-03-18 00:58:00,1.4056,1.4056,1.40555,1.40555,41800000.0
2009-03-18 00:59:00,1.4056,1.4056,1.4056,1.4056,5200000.0
2009-03-18 01:00:00,1.4056,1.4056,1.40555,1.40555,8800000.0
2009-03-18 01:01:00,1.40555,1.4057,1.40545,1.40555,47000000.0
2009-03-18 01:02:00,1.40555,1.4057,1.40525,1.40535,59800000.0
2009-03-18 01:03:00,1.40535,1.40565,1.40535,1.4056,85400000.0
2009-03-18 01:04:00,1.4057,1.4057,1.4052,1.4052,58400000.0
2009-03-18 01:05:00,1.4052,1.40535,1.4049,1.4052,79400000.0
2009-03-18 01:06:00,1.4054,1.4057,1.40505,1.4057,85300000.0
2009-03-18 01:07:00,1.4057,1.4057,1.4057,1.4057,3000000.0
2009-03-18 01:08:00,1.4054,1.4057,1.40525,1.40555,163300000.0
2009-03-18 01:09:00,1.40555,1.40555,1.40515,1.40535,37000000.0
2009-03-18 01:10:00,1.40535,1.40535,1.40535,1.40535,4000000.0
2009-03-18 01:11:00,1.40535,1.40535,1.4053,1.40535,28200000.0
2009-03-18 01:12:00,1.4053,1.4053,1.4053,1.4053,2400000.0
2009-03-18 01:13:00,1.40535,1.40535,1.4051,1.40515,17800000.0
2009-03-18 01:14:00,1.4051,1.40515,1.4051,1.40515,3200000.0
2009-03-18 01:15:00,1.40515,1.40515,1.40515,1.40515,3200000.0
2009-03-18 01:16:00,1.40505,1.40505,1.40505,1.40505,6400000.0
2009-03-18 01:17:00,1.40505,1.40505,1.40505,1.40505,19200000.0
2009-03-18 01:18:00,1.40505,1.40505,1.40505,1.40505,46400000.0
2009-03-18 01:19:00,1.40505,1.4071,1.4049,1.4065,322400000.0
2009-03-18 01:20:00,1.40635,1.4064,1.4056,1.40565,133000000.0
2009-03-18 01:21:00,1.40555,1.40555,1.40545,1.4055,49400000.0
2009-03-18 01:22:00,1.4055,1.40565,1.4055,1.40565,17600000.0
2009-03-18 01:23:00,1.4057,1.40575,1.4057,1.40575,12000000.0
2009-03-18 01:24:00,1.40575,1.40595,1.40575,1.40595,8000000.0
2009-03-18 01:25:00,1.4059,1.40595,1.4059,1.4059,8000000.0
2009-03-18 01:26:00,1.4059,1.406,1.4059,1.406,12600000.0
2009-03-18 01:27:00,1.40595,1.40595,1.40585,1.4059,14200000.0
2009-03-18 01:28:00,1.4059,1.406,1.4059,1.40595,15600000.0
2009-03-18 01:29:00,1.40595,1.406,1.40595,1.40595,12800000.0
2009-03-18 01:30:00,1.40595,1.40595,1.4057,1.40575,34600000.0
2009-03-18 01:31:00,1.40575,1.4058,1.40565,1.4057,16000000.0
2009-03-18 01:32:00,1.4057,1.4057,1.40565,1.40565,11200000.0
2009-03-18 01:33:00,1.40545,1.40558,1.40541,1.40543,62400000.0
2009-03-18 01:34:00,1.40565,1.40565,1.4056,1.40565,19800000.0
2009-03-18 01:35:00,1.40565,1.40565,1.40525,1.40555,12600000.0
2009-03-18 01:36:00,1.4055,1.4057,1.40535,1.4055,66500000.0
2009-03-18 01:37:00,1.4055,1.4056,1.40545,1.40545,20200000.0
2009-03-18 01:38:00,1.4055,1.40585,1.40545,1.40585,33600000.0
2009-03-18 01:39:00,1.4058,1.40625,1.4058,1.40615,29800000.0
2009-03-18 01:40:00,1.4062,1.4063,1.40605,1.4062,33600000.0
2009-03-18 01:41:00,1.4062,1.4062,1.40605,1.40605,9600000.0
2009-03-18 01:42:00,1.40605,1.40645,1.40605,1.40645,38400000.0
2009-03-18 01:43:00,1.40645,1.40645,1.40645,1.40645,15200000.0
2009-03-18 01:44:00,1.4065,1.40685,1.40645,1.40685,39400000.0
2009-03-18 01:45:00,1.40645,1.40685,1.4063,1.40685,32200000.0
2009-03-18 01:46:00,1.40685,1.40685,1.4063,1.4063,4800000.0
2009-03-18 01:47:00,1.4064,1.4066,1.4064,1.4066,17600000.0
2009-03-18 01:48:00,1.40645,1.40645,1.4064,1.4064,14400000.0
2009-03-18 01:49:00,1.4066,1.4066,1.4066,1.4066,3200000.0
2009-03-18 01:50:00,1.4064,1.4066,1.4064,1.4066,39199999.0
2009-03-18 01:51:00,1.4066,1.4069,1.4063,1.40645,82600000.0
2009-03-18 01:52:00,1.40645,1.40645,1.40645,1.40645,19200000.0
2009-03-18 01:53:00,1.4063,1.4064,1.4061,1.4061,33800000.0
2009-03-18 01:54:00,1.4062,1.4063,1.4062,1.4063,54400000.0
2009-03-18 01:55:00,1.4062,1.40625,1.40575,1.40585,146100000.0
2009-03-18 01:56:00,1.40585,1.4059,1.4052,1.4052,79500000.0
2009-03-18 01:57:00,1.4052,1.4052,1.40485,1.4051,50200000.0
2009-03-18 01:58:00,1.40495,1.4059,1.4049,1.4058,90300000.0
2009-03-18 01:59:00,1.4058,1.40605,1.40495,1.40575,84600000.0
2009-03-18 02:00:00,1.40565,1.40565,1.40485,1.40535,215200000.0
2009-03-18 02:01:00,1.40525,1.4056,1.4051,1.4056,98900000.0
2009-03-18 02:02:00,1.4056,1.40615,1.40495,1.40585,69600000.0
2009-03-18 02:03:00,1.40635,1.4065,1.4059,1.4059,30200000.0
2009-03-18 02:04:00,1.406,1.406,1.40595,1.40595,10600000.0
2009-03-18 02:05:00,1.40605,1.4066,1.40605,1.4066,64200000.0
2009-03-18 02:06:00,1.4066,1.4066,1.40555,1.4059,47600000.0
2009-03-18 02:07:00,1.4058,1.4059,1.4058,1.4059,15000000.0
2009-03-18 02:08:00,1.4058,1.4058,1.4056,1.4057,52000000.0
2009-03-18 02:09:00,1.4057,1.4072,1.4057,1.4065,186900000.0
2009-03-18 02:10:00,1.4065,1.4065,1.4058,1.406,100300000.0
2009-03-18 02:11:00,1.40595,1.406,1.4057,1.4059,73000000.0
2009-03-18 02:12:00,1.40585,1.4059,1.40575,1.40575,17400000.0
2009-03-18 02:13:00,1.40575,1.40585,1.4057,1.4057,37800000.0
2009-03-18 02:14:00,1.4058,1.4058,1.4057,1.4057,9600000.0
2009-03-18 02:15:00,1.40565,1.4058,1.40565,1.4058,35200000.0
2009-03-18 02:16:00,1.4059,1.4059,1.4057,1.4057,38800000.0
2009-03-18 02:17:00,1.4058,1.40585,1.4057,1.4058,44000000.0
2009-03-18 02:18:00,1.4058,1.4058,1.4057,1.4057,21800000.0
2009-03-18 02:19:00,1.4057,1.4057,1.4056,1.4057,33400000.0
2009-03-18 02:20:00,1.4059,1.4059,1.4056,1.40585,24800000.0
2009-03-18 02:21:00,1.40595,1.406,1.4056,1.4059,14000000.0
2009-03-18 02:22:00,1.40595,1.406,1.4056,1.406,114000000.0
2009-03-18 02:23:00,1.406,1.406,1.40585,1.40585,49600000.0
2009-03-18 02:24:00,1.4057,1.4057,1.4057,1.4057,11000000.0
2009-03-18 02:25:00,1.4058,1.40605,1.4057,1.40605,67200000.0
2009-03-18 02:26:00,1.40605,1.4061,1.40605,1.40605,54000000.0
2009-03-18 02:27:00,1.40605,1.40605,1.40565,1.40565,77800000.0
2009-03-18 02:28:00,1.4057,1.40595,1.40555,1.40575,19600000.0
2009-03-18 02:29:00,1.40575,1.40585,1.40575,1.40585,4400000.0
2009-03-18 02:30:00,1.40565,1.40585,1.40565,1.40585,7000000.0
2009-03-18 02:31:00,1.40575,1.40585,1.40575,1.40585,17200000.0
2009-03-18 02:32:00,1.40585,1.40585,1.40585,1.40585,6400000.0
2009-03-18 02:33:00,1.40575,1.40575,1.4057,1.40575,23600000.0
2009-03-18 02:34:00,1.40575,1.40575,1.4057,1.40575,16800000.0
2009-03-18 02:35:00,1.4057,1.40575,1.40565,1.40575,24400000.0
2009-03-18 02:36:00,1.40575,1.40575,1.4057,1.4057,14200000.0
2009-03-18 02:37:00,1.40575,1.40575,1.40565,1.4057,71000000.0
2009-03-18 02:38:00,1.4057,1.4058,1.4057,1.4057,36800000.0
2009-03-18 02:39:00,1.40575,1.40575,1.4057,1.4057,4800000.0
2009-03-18 02:40:00,1.40565,1.40565,1.40565,1.40565,4200000.0
2009-03-18 02:41:00,1.40565,1.40565,1.40565,1.40565,7800000.0
2009-03-18 02:42:00,1.40547,1.40556,1.40546,1.40546,26000000.0
2009-03-18 02:43:00,1.40537,1.40552,1.40537,1.40544,11000000.0
2009-03-18 02:44:00,1.40565,1.40565,1.40565,1.40565,3000000.0
2009-03-18 02:45:00,1.4054,1.40555,1.40523,1.40555,12000000.0
2009-03-18 02:46:00,1.4057,1.4057,1.4055,1.40555,99800000.0
2009-03-18 02:47:00,1.40555,1.40555,1.40455,1.40455,58600000.0
2009-03-18 02:48:00,1.40445,1.4054,1.40445,1.4053,107400000.0
2009-03-18 02:49:00,1.4053,1.40535,1.4047,1.4047,66200000.0
2009-03-18 02:50:00,1.4047,1.40505,1.4045,1.40475,119200000.0
2009-03-18 02:51:00,1.40475,1.405,1.40475,1.405,121000000.0
2009-03-18 02:52:00,1.405,1.40505,1.40475,1.40475,228600001.0
2009-03-18 02:53:00,1.4047,1.4049,1.40255,1.4039,272900000.0
2009-03-18 02:54:00,1.404,1.4041,1.4036,1.40405,63200000.0
2009-03-18 02:55:00,1.4043,1.4046,1.4041,1.4041,83400000.0
2009-03-18 02:56:00,1.40415,1.4044,1.4037,1.40375,34600000.0
2009-03-18 02:57:00,1.40395,1.40435,1.40395,1.404,64900000.0
2009-03-18 02:58:00,1.40405,1.40415,1.4036,1.4038,42400000.0
2009-03-18 02:59:00,1.40375,1.404,1.4035,1.404,71400000.0
2009-03-18 03:00:00,1.404,1.4045,1.4038,1.4042,100900000.0
2009-03-18 03:01:00,1.4043,1.40515,1.40425,1.40515,82600000.0
2009-03-18 03:02:00,1.40535,1.4056,1.4046,1.40505,132700000.0
2009-03-18 03:03:00,1.40505,1.40525,1.40495,1.40495,199800000.0
2009-03-18 03:04:00,1.40495,1.40545,1.40485,1.40545,71000000.0
2009-03-18 03:05:00,1.4049,1.40515,1.40435,1.4044,88300000.0
2009-03-18 03:06:00,1.40435,1.4047,1.4041,1.4046,53900000.0
2009-03-18 03:07:00,1.4046,1.40465,1.40385,1.40385,68000000.0
2009-03-18 03:08:00,1.4038,1.40395,1.4038,1.4039,34000000.0
2009-03-18 03:09:00,1.4039,1.40405,1.4038,1.4039,82200000.0
2009-03-18 03:10:00,1.4038,1.4039,1.40345,1.4037,134800000.0
2009-03-18 03:11:00,1.4037,1.4038,1.4035,1.4035,30800000.0
2009-03-18 03:12:00,1.4035,1.40355,1.4035,1.4035,36600000.0
2009-03-18 03:13:00,1.4035,1.4036,1.40345,1.4035,245500000.0
2009-03-18 03:14:00,1.4035,1.4038,1.40325,1.4036,349200000.0
2009-03-18 03:15:00,1.4036,1.4036,1.4032,1.40345,204800000.0
2009-03-18 03:16:00,1.40355,1.40405,1.40355,1.40375,246700000.0
2009-03-18 03:17:00,1.40375,1.40405,1.40365,1.40405,223400000.0
2009-03-18 03:18:00,1.40405,1.40475,1.40405,1.4043,172900000.0
2009-03-18 03:19:00,1.4043,1.40435,1.40425,1.40425,105600000.0
2009-03-18 03:20:00,1.40425,1.40425,1.40395,1.404,51300000.0
2009-03-18 03:21:00,1.404,1.404,1.4037,1.40375,107700000.0
2009-03-18 03:22:00,1.40375,1.40395,1.40375,1.40395,25600000.0
2009-03-18 03:23:00,1.4039,1.40395,1.4038,1.40395,33600000.0
2009-03-18 03:24:00,1.40395,1.4041,1.40395,1.4041,48000000.0
2009-03-18 03:25:00,1.40415,1.40425,1.4041,1.4041,80000000.0
2009-03-18 03:26:00,1.40405,1.4041,1.40405,1.40405,93800000.0
2009-03-18 03:27:00,1.40405,1.4041,1.40395,1.4041,96200000.0
2009-03-18 03:28:00,1.4041,1.40415,1.4035,1.4039,65500000.0
2009-03-18 03:29:00,1.4037,1.4043,1.4037,1.40385,60000000.0
2009-03-18 03:30:00,1.40395,1.4042,1.4039,1.4042,31900000.0
2009-03-18 03:31:00,1.40375,1.40385,1.40375,1.4038,29800000.0
2009-03-18 03:32:00,1.40385,1.40405,1.40385,1.40405,14200000.0
2009-03-18 03:33:00,1.40405,1.4048,1.40405,1.4047,120000000.0
2009-03-18 03:34:00,1.40465,1.4052,1.40455,1.4052,67600000.0
2009-03-18 03:35:00,1.4052,1.4052,1.4046,1.4046,338399999.0
2009-03-18 03:36:00,1.40465,1.4052,1.40465,1.40495,99200000.0
2009-03-18 03:37:00,1.4049,1.40515,1.4049,1.4051,123000000.0
2009-03-18 03:38:00,1.40515,1.40515,1.40475,1.40475,61800000.0
2009-03-18 03:39:00,1.4047,1.4047,1.4045,1.4046,166800000.0
2009-03-18 03:40:00,1.4046,1.40505,1.4046,1.4049,260500000.0
2009-03-18 03:41:00,1.40495,1.40505,1.40475,1.4048,142000000.0
2009-03-18 03:42:00,1.4047,1.4048,1.4046,1.4047,27600000.0
2009-03-18 03:43:00,1.40485,1.40505,1.40485,1.40495,133600000.0
2009-03-18 03:44:00,1.40505,1.4051,1.40485,1.4051,61800000.0
2009-03-18 03:45:00,1.4051,1.4053,1.4049,1.4053,34000000.0
2009-03-18 03:46:00,1.4053,1.4053,1.405,1.4053,33400000.0
2009-03-18 03:47:00,1.4052,1.40525,1.40495,1.40525,18000000.0
2009-03-18 03:48:00,1.40525,1.40525,1.40515,1.40525,35200000.0
2009-03-18 03:49:00,1.40525,1.40555,1.40525,1.40555,104000000.0
2009-03-18 03:50:00,1.4056,1.4056,1.4056,1.4056,36800000.0
2009-03-18 03:51:00,1.4056,1.4058,1.40555,1.40575,87800000.0
2009-03-18 03:52:00,1.4058,1.4058,1.40575,1.40575,11800000.0
2009-03-18 03:53:00,1.40575,1.40575,1.40555,1.40555,127400000.0
2009-03-18 03:54:00,1.4056,1.40565,1.40555,1.4056,32600000.0
2009-03-18 03:55:00,1.4056,1.40565,1.40555,1.40565,59000000.0
2009-03-18 03:56:00,1.4056,1.4056,1.40555,1.40555,76400000.0
2009-03-18 03:57:00,1.40555,1.40555,1.40555,1.40555,19400000.0
2009-03-18 03:58:00,1.40555,1.40555,1.4051,1.4052,75600000.0
2009-03-18 03:59:00,1.4052,1.4053,1.4052,1.40525,39800000.0
2009-03-18 04:00:00,1.40525,1.40525,1.40505,1.40515,43600000.0
2009-03-18 04:01:00,1.40515,1.4052,1.4051,1.4051,21800000.0
2009-03-18 04:02:00,1.4051,1.4054,1.4051,1.4053,80199999.0
2009-03-18 04:03:00,1.40545,1.4056,1.4054,1.40545,20400000.0
2009-03-18 04:04:00,1.4057,1.4057,1.40535,1.40535,6200000.0
2009-03-18 04:05:00,1.4053,1.40585,1.4053,1.4058,51200000.0
2009-03-18 04:06:00,1.4058,1.4058,1.40575,1.4058,28400000.0
2009-03-18 04:07:00,1.40575,1.40575,1.4052,1.4052,60400000.0
2009-03-18 04:08:00,1.4051,1.4055,1.4049,1.4055,175600000.0
2009-03-18 04:09:00,1.4055,1.40555,1.4054,1.4055,27000000.0
2009-03-18 04:10:00,1.4054,1.4055,1.40525,1.4054,35600000.0
2009-03-18 04:11:00,1.4055,1.4055,1.4054,1.4054,9200000.0
2009-03-18 04:12:00,1.4055,1.4055,1.4054,1.4054,9800000.0
2009-03-18 04:13:00,1.40545,1.4056,1.40535,1.4056,93000000.0
2009-03-18 04:14:00,1.40555,1.40575,1.40545,1.4057,32600000.0
2009-03-18 04:15:00,1.40575,1.40575,1.40495,1.4051,98800000.0
2009-03-18 04:16:00,1.4052,1.4053,1.4051,1.4051,7400000.0
2009-03-18 04:17:00,1.4052,1.4053,1.40515,1.4053,28200000.0
2009-03-18 04:18:00,1.40535,1.40535,1.405,1.4051,76200000.0
2009-03-18 04:19:00,1.4051,1.40515,1.4051,1.40515,11200000.0
2009-03-18 04:20:00,1.40515,1.40535,1.4049,1.4049,36600000.0
2009-03-18 04:21:00,1.4049,1.405,1.4047,1.4047,42200000.0
2009-03-18 04:22:00,1.40465,1.4047,1.40455,1.4046,48800000.0
2009-03-18 04:23:00,1.4046,1.4048,1.40455,1.4046,71400000.0
2009-03-18 04:24:00,1.40465,1.40485,1.40465,1.40485,20800000.0
2009-03-18 04:25:00,1.4048,1.40495,1.4048,1.4049,17600000.0
2009-03-18 04:26:00,1.40485,1.40485,1.40485,1.40485,5000000.0
2009-03-18 04:27:00,1.40485,1.4049,1.40465,1.40475,106400000.0
2009-03-18 04:28:00,1.40475,1.40475,1.40475,1.40475,8800000.0
2009-03-18 04:29:00,1.40475,1.40475,1.40475,1.40475,18600000.0
2009-03-18 04:30:00,1.40475,1.40475,1.40475,1.40475,14000000.0
2009-03-18 04:31:00,1.40475,1.4048,1.40475,1.4048,7000000.0
2009-03-18 04:32:00,1.40485,1.40485,1.40475,1.4048,11000000.0
2009-03-18 04:33:00,1.4048,1.40515,1.4048,1.40515,19600000.0
2009-03-18 04:34:00,1.4052,1.4052,1.4049,1.4049,20800000.0
2009-03-18 04:35:00,1.4049,1.4049,1.40485,1.4049,67200000.0
2009-03-18 04:36:00,1.4049,1.4049,1.4049,1.4049,52200000.0
2009-03-18 04:37:00,1.4052,1.40535,1.4049,1.4049,257400000.0
2009-03-18 04:38:00,1.40525,1.40535,1.4049,1.405,133200000.0
2009-03-18 04:39:00,1.40495,1.4054,1.40495,1.40505,100000001.0
2009-03-18 04:40:00,1.40505,1.4051,1.40505,1.4051,54400000.0
2009-03-18 04:41:00,1.4051,1.4052,1.4048,1.4049,210800000.0
2009-03-18 04:42:00,1.40485,1.40495,1.40475,1.4049,68200000.0
2009-03-18 04:43:00,1.4049,1.40505,1.4049,1.40495,17600000.0
2009-03-18 04:44:00,1.4049,1.405,1.4049,1.405,67400000.0
2009-03-18 04:45:00,1.405,1.405,1.405,1.405,52800000.0
2009-03-18 04:46:00,1.405,1.4051,1.40495,1.40505,50600000.0
2009-03-18 04:47:00,1.40505,1.40535,1.405,1.40535,41800000.0
2009-03-18 04:48:00,1.40535,1.40535,1.40485,1.40495,231255000.0
2009-03-18 04:49:00,1.405,1.4051,1.40495,1.40495,148000000.0
2009-03-18 04:50:00,1.40495,1.4051,1.40495,1.405,36200000.0
2009-03-18 04:51:00,1.40495,1.40505,1.40495,1.40505,24200000.0
2009-03-18 04:52:00,1.40505,1.40505,1.40505,1.40505,9600000.0
2009-03-18 04:53:00,1.40505,1.40515,1.40505,1.40505,12800000.0
2009-03-18 04:54:00,1.405,1.40505,1.405,1.405,4800000.0
2009-03-18 04:55:00,1.40495,1.40495,1.40495,1.40495,1000000.0
2009-03-18 04:56:00,1.40495,1.405,1.40495,1.405,7400000.0
2009-03-18 04:57:00,1.40495,1.40495,1.40495,1.40495,4800000.0
2009-03-18 04:58:00,1.405,1.4051,1.405,1.40505,11000000.0
2009-03-18 04:59:00,1.4052,1.4053,1.405,1.4053,99700000.0
2009-03-18 05:00:00,1.4053,1.4053,1.40475,1.4051,76800000.0
2009-03-18 05:01:00,1.4051,1.4053,1.4051,1.4052,40600000.0
2009-03-18 05:02:00,1.40525,1.40545,1.40525,1.4054,27200000.0
2009-03-18 05:03:00,1.4054,1.40545,1.4053,1.4054,29600000.0
2009-03-18 05:04:00,1.4054,1.40545,1.4054,1.4054,18200000.0
2009-03-18 05:05:00,1.4054,1.4056,1.4054,1.40555,35000000.0
2009-03-18 05:06:00,1.40555,1.40555,1.40555,1.40555,13200000.0
2009-03-18 05:07:00,1.40555,1.4058,1.40555,1.40555,16400000.0
2009-03-18 05:08:00,1.4058,1.4058,1.40555,1.4056,55200000.0
2009-03-18 05:09:00,1.4056,1.4056,1.4055,1.4055,22800000.0
2009-03-18 05:10:00,1.4055,1.4055,1.4054,1.4055,24800000.0
2009-03-18 05:11:00,1.4055,1.4056,1.40545,1.40555,27200000.0
2009-03-18 05:12:00,1.40555,1.40565,1.40555,1.40565,42200000.0
2009-03-18 05:13:00,1.40565,1.40565,1.4056,1.40565,14800000.0
2009-03-18 05:14:00,1.40565,1.40565,1.4054,1.40565,33600000.0
2009-03-18 05:15:00,1.4055,1.40555,1.4054,1.40545,21800000.0
2009-03-18 05:16:00,1.40545,1.40545,1.40485,1.40505,109000000.0
2009-03-18 05:17:00,1.40495,1.40495,1.4049,1.40495,43000000.0
2009-03-18 05:18:00,1.40495,1.40495,1.4049,1.40495,26800000.0
2009-03-18 05:19:00,1.40495,1.40495,1.40485,1.4049,28400000.0
2009-03-18 05:20:00,1.40495,1.405,1.40495,1.405,6400000.0
2009-03-18 05:21:00,1.40495,1.405,1.4049,1.405,36000000.0
2009-03-18 05:22:00,1.40495,1.405,1.40495,1.405,88400000.0
2009-03-18 05:23:00,1.4052,1.4053,1.405,1.4053,47800000.0
2009-03-18 05:24:00,1.4053,1.4053,1.4053,1.4053,6000000.0
2009-03-18 05:25:00,1.4053,1.4053,1.40485,1.40515,74000000.0
2009-03-18 05:26:00,1.4051,1.4051,1.40415,1.4048,80200000.0
2009-03-18 05:27:00,1.4048,1.4048,1.4041,1.40435,206600000.0
2009-03-18 05:28:00,1.40435,1.40475,1.40435,1.40475,49400000.0
2009-03-18 05:29:00,1.40485,1.4049,1.4041,1.4045,119800000.0
2009-03-18 05:30:00,1.4045,1.40455,1.40315,1.40375,449300000.0
2009-03-18 05:31:00,1.40365,1.4037,1.40325,1.40365,202300000.0
2009-03-18 05:32:00,1.40365,1.404,1.40345,1.4036,261300001.0
2009-03-18 05:33:00,1.4036,1.4036,1.4034,1.40345,67800000.0
2009-03-18 05:34:00,1.40345,1.40355,1.40335,1.4035,88400000.0
2009-03-18 05:35:00,1.40355,1.4038,1.4035,1.4035,56600000.0
2009-03-18 05:36:00,1.4035,1.4038,1.40345,1.4038,22200000.0
2009-03-18 05:37:00,1.4036,1.40385,1.4036,1.4037,34600000.0
2009-03-18 05:38:00,1.4037,1.40405,1.4035,1.4038,165800000.0
2009-03-18 05:39:00,1.4038,1.4045,1.4038,1.4043,99800000.0
2009-03-18 05:40:00,1.40425,1.4043,1.4042,1.4043,134400000.0
2009-03-18 05:41:00,1.40445,1.4054,1.4043,1.40475,90800000.0
2009-03-18 05:42:00,1.40475,1.40485,1.4046,1.4047,41800000.0
2009-03-18 05:43:00,1.4047,1.405,1.4043,1.4045,83300000.0
2009-03-18 05:44:00,1.4046,1.40465,1.40445,1.4046,46000000.0
2009-03-18 05:45:00,1.40465,1.4047,1.4045,1.4045,48600000.0
2009-03-18 05:46:00,1.40455,1.40495,1.40455,1.40455,73800000.0
2009-03-18 05:47:00,1.40455,1.40455,1.4045,1.40455,77800000.0
2009-03-18 05:48:00,1.40455,1.40455,1.40455,1.40455,17000000.0
2009-03-18 05:49:00,1.40455,1.4046,1.4044,1.40455,66200000.0
2009-03-18 05:50:00,1.40455,1.40455,1.40435,1.40435,12600000.0
2009-03-18 05:51:00,1.4043,1.40435,1.4043,1.40435,8000000.0
2009-03-18 05:52:00,1.40435,1.4046,1.40435,1.4046,21600000.0
2009-03-18 05:53:00,1.4044,1.4045,1.4044,1.40445,30400000.0
2009-03-18 05:54:00,1.4045,1.4045,1.4044,1.4044,17600000.0
2009-03-18 05:55:00,1.40435,1.4046,1.40435,1.40455,89200000.0
2009-03-18 05:56:00,1.40465,1.40465,1.40455,1.4046,111800000.0
2009-03-18 05:57:00,1.4046,1.40465,1.40425,1.40425,142800000.0
2009-03-18 05:58:00,1.4044,1.4046,1.40435,1.40445,111200000.0
2009-03-18 05:59:00,1.40445,1.40445,1.4042,1.4043,75800000.0
2009-03-18 06:00:00,1.4043,1.40455,1.4042,1.4042,137000000.0
2009-03-18 06:01:00,1.4042,1.4045,1.4042,1.4043,88600000.0
2009-03-18 06:02:00,1.4043,1.40445,1.40425,1.40425,43200000.0
2009-03-18 06:03:00,1.4043,1.4045,1.40405,1.40415,214400000.0
2009-03-18 06:04:00,1.40415,1.40415,1.4034,1.40355,117400000.0
2009-03-18 06:05:00,1.40355,1.40415,1.40355,1.4038,44000000.0
2009-03-18 06:06:00,1.4038,1.4042,1.40365,1.40385,43000000.0
2009-03-18 06:07:00,1.40375,1.40395,1.40375,1.4039,18600000.0
2009-03-18 06:08:00,1.40395,1.40395,1.40365,1.40365,16800000.0
2009-03-18 06:09:00,1.40355,1.40355,1.40355,1.40355,1400000.0
2009-03-18 06:10:00,1.4038,1.4038,1.40345,1.4035,32200000.0
2009-03-18 06:11:00,1.4035,1.40365,1.4035,1.4036,34400000.0
2009-03-18 06:12:00,1.4037,1.4037,1.4036,1.4036,3200000.0
2009-03-18 06:13:00,1.40355,1.4036,1.40355,1.4036,6400000.0
2009-03-18 06:14:00,1.4036,1.4038,1.4036,1.40375,27400000.0
2009-03-18 06:15:00,1.4037,1.40405,1.4037,1.40405,45200000.0
2009-03-18 06:16:00,1.40395,1.4041,1.40395,1.4041,6800000.0
2009-03-18 06:17:00,1.40405,1.40445,1.4039,1.40415,57200000.0
2009-03-18 06:18:00,1.40415,1.40415,1.4041,1.40415,9600000.0
2009-03-18 06:19:00,1.40405,1.40405,1.40405,1.40405,33600000.0
2009-03-18 06:20:00,1.40405,1.40405,1.404,1.404,41600000.0
2009-03-18 06:21:00,1.40395,1.40395,1.4034,1.40385,14500000.0
2009-03-18 06:22:00,1.4038,1.4038,1.4038,1.4038,4800000.0
2009-03-18 06:23:00,1.4038,1.4038,1.4038,1.4038,17600000.0
2009-03-18 06:24:00,1.40375,1.40375,1.4036,1.4037,83600000.0
2009-03-18 06:25:00,1.4037,1.40375,1.4037,1.40375,12800000.0
2009-03-18 06:26:00,1.40375,1.40375,1.40365,1.4037,11800000.0
2009-03-18 06:27:00,1.40365,1.40375,1.4035,1.4035,62600000.0
2009-03-18 06:28:00,1.4035,1.40385,1.40345,1.40375,69900000.0
2009-03-18 06:29:00,1.40385,1.40385,1.40365,1.40365,56000000.0
2009-03-18 06:30:00,1.40365,1.404,1.40355,1.40395,70400000.0
2009-03-18 06:31:00,1.4039,1.4041,1.4038,1.40385,61800000.0
2009-03-18 06:32:00,1.4039,1.40405,1.4037,1.40405,73000000.0
2009-03-18 06:33:00,1.40405,1.40405,1.4035,1.4037,211600000.0
2009-03-18 06:34:00,1.4037,1.4037,1.4036,1.4037,41600000.0
2009-03-18 06:35:00,1.4037,1.4037,1.4036,1.4036,84800000.0
2009-03-18 06:36:00,1.4036,1.4036,1.40315,1.4033,304400000.0
2009-03-18 06:37:00,1.40335,1.4035,1.40305,1.40325,263000000.0
2009-03-18 06:38:00,1.40325,1.40335,1.4029,1.403,156400000.0
2009-03-18 06:39:00,1.403,1.40315,1.403,1.4031,66000000.0
2009-03-18 06:40:00,1.403,1.4031,1.40295,1.40295,53600000.0
2009-03-18 06:41:00,1.40295,1.40315,1.4029,1.40305,67400000.0
2009-03-18 06:42:00,1.40315,1.40315,1.4029,1.4029,11000000.0
2009-03-18 06:43:00,1.403,1.403,1.403,1.403,11200000.0
2009-03-18 06:44:00,1.403,1.40335,1.403,1.4031,64000000.0
2009-03-18 06:45:00,1.4031,1.4032,1.4031,1.4032,17600000.0
2009-03-18 06:46:00,1.40325,1.40335,1.4031,1.40335,21600000.0
2009-03-18 06:47:00,1.4032,1.40335,1.4032,1.4033,39800000.0
2009-03-18 06:48:00,1.4033,1.4033,1.4031,1.4031,41600000.0
2009-03-18 06:49:00,1.4031,1.40315,1.403,1.403,20600000.0
2009-03-18 06:50:00,1.40305,1.4034,1.40305,1.40325,113200000.0
2009-03-18 06:51:00,1.4032,1.40335,1.4032,1.4033,33400000.0
2009-03-18 06:52:00,1.40325,1.40325,1.40305,1.40305,19600000.0
2009-03-18 06:53:00,1.403,1.4033,1.403,1.4033,22400000.0
2009-03-18 06:54:00,1.40335,1.4034,1.4033,1.4033,12800000.0
2009-03-18 06:55:00,1.4033,1.4033,1.4031,1.4031,44000000.0
2009-03-18 06:56:00,1.4031,1.4035,1.4031,1.4035,125400000.0
2009-03-18 06:57:00,1.4035,1.404,1.4035,1.4036,87400000.0
2009-03-18 06:58:00,1.4037,1.4037,1.40345,1.40345,28800000.0
2009-03-18 06:59:00,1.4035,1.4035,1.40295,1.4033,39200000.0
2009-03-18 07:00:00,1.4033,1.40335,1.40325,1.40325,7600000.0
2009-03-18 07:01:00,1.40325,1.40325,1.40275,1.40275,46200000.0
2009-03-18 07:02:00,1.4028,1.4031,1.4028,1.40305,28200000.0
2009-03-18 07:03:00,1.40305,1.40395,1.40305,1.40395,111400000.0
2009-03-18 07:04:00,1.40385,1.40385,1.40315,1.40315,36400000.0
2009-03-18 07:05:00,1.4032,1.4032,1.4031,1.4032,12400000.0
2009-03-18 07:06:00,1.4032,1.40325,1.4032,1.4032,20800000.0
2009-03-18 07:07:00,1.40325,1.40355,1.40325,1.40355,60800000.0
2009-03-18 07:08:00,1.40345,1.40345,1.40325,1.40325,16000000.0
2009-03-18 07:09:00,1.40325,1.40325,1.40305,1.40305,29200000.0
2009-03-18 07:10:00,1.4032,1.40325,1.40305,1.40325,30400000.0
2009-03-18 07:11:00,1.40325,1.40325,1.4032,1.4032,6000000.0
2009-03-18 07:12:00,1.4032,1.4032,1.40305,1.4031,10800000.0
2009-03-18 07:13:00,1.4031,1.4035,1.40305,1.4032,24200000.0
2009-03-18 07:14:00,1.4032,1.4032,1.4031,1.40315,8000000.0
2009-03-18 07:15:00,1.40315,1.40315,1.40315,1.40315,1600000.0
2009-03-18 07:16:00,1.4032,1.4036,1.40305,1.4032,44000000.0
2009-03-18 07:17:00,1.4032,1.40345,1.4032,1.40345,11000000.0
2009-03-18 07:18:00,1.4036,1.4036,1.4032,1.4032,3200000.0
2009-03-18 07:19:00,1.4036,1.4036,1.403,1.403,14600000.0
2009-03-18 07:20:00,1.4031,1.4032,1.4031,1.4032,36800000.0
2009-03-18 07:21:00,1.4033,1.4035,1.4033,1.4034,17600000.0
2009-03-18 07:22:00,1.40335,1.4035,1.40335,1.40345,17600000.0
2009-03-18 07:23:00,1.4035,1.4039,1.4034,1.4036,75200000.0
2009-03-18 07:24:00,1.4036,1.40365,1.4036,1.40365,12800000.0
2009-03-18 07:25:00,1.40365,1.40365,1.40365,1.40365,6400000.0
2009-03-18 07:26:00,1.4037,1.4037,1.40365,1.40365,6400000.0
2009-03-18 07:27:00,1.40365,1.4038,1.4036,1.4036,37800000.0
2009-03-18 07:28:00,1.4036,1.4036,1.4036,1.4036,6200000.0
2009-03-18 07:29:00,1.4037,1.40375,1.4036,1.40365,31200000.0
2009-03-18 07:30:00,1.4037,1.4037,1.40365,1.40365,9600000.0
2009-03-18 07:31:00,1.40365,1.404,1.40365,1.40385,57800000.0
2009-03-18 07:32:00,1.40385,1.4045,1.40385,1.4043,70400000.0
2009-03-18 07:33:00,1.4043,1.4045,1.40425,1.40435,45000000.0
2009-03-18 07:34:00,1.4045,1.40455,1.4043,1.40435,50800000.0
2009-03-18 07:35:00,1.40435,1.40435,1.40435,1.40435,1600000.0
2009-03-18 07:36:00,1.4044,1.4052,1.4044,1.40505,69600000.0
2009-03-18 07:37:00,1.405,1.4057,1.40495,1.4055,159600000.0
2009-03-18 07:38:00,1.405,1.405,1.40475,1.4049,69200000.0
2009-03-18 07:39:00,1.40495,1.405,1.40465,1.4049,67000000.0
2009-03-18 07:40:00,1.40495,1.40495,1.40435,1.4045,61200000.0
2009-03-18 07:41:00,1.40455,1.4049,1.40455,1.40485,24000000.0
2009-03-18 07:42:00,1.40495,1.4052,1.4048,1.4052,36400000.0
2009-03-18 07:43:00,1.4052,1.40535,1.4051,1.4052,38600000.0
2009-03-18 07:44:00,1.4052,1.4055,1.40505,1.4053,74000000.0
2009-03-18 07:45:00,1.4053,1.4053,1.405,1.40505,87400000.0
2009-03-18 07:46:00,1.40505,1.40505,1.405,1.40505,39800000.0
2009-03-18 07:47:00,1.40505,1.40505,1.405,1.40505,33600000.0
2009-03-18 07:48:00,1.40515,1.40515,1.40505,1.4051,9400000.0
2009-03-18 07:49:00,1.405,1.4051,1.405,1.405,10600000.0
2009-03-18 07:50:00,1.405,1.4053,1.405,1.4053,28800000.0
2009-03-18 07:51:00,1.4053,1.40535,1.4053,1.4053,8000000.0
2009-03-18 07:52:00,1.40535,1.40535,1.4053,1.40535,4800000.0
2009-03-18 07:53:00,1.40535,1.40535,1.4052,1.40525,20600000.0
2009-03-18 07:54:00,1.40515,1.4054,1.40505,1.40505,6800000.0
2009-03-18 07:55:00,1.40525,1.40525,1.40515,1.40515,2800000.0
2009-03-18 07:56:00,1.40515,1.40525,1.4051,1.40525,29000000.0
2009-03-18 07:57:00,1.40525,1.40525,1.40515,1.40515,5200000.0
2009-03-18 07:58:00,1.40515,1.40515,1.4051,1.40515,6000000.0
2009-03-18 07:59:00,1.40505,1.40505,1.40485,1.40485,30000000.0
2009-03-18 08:00:00,1.40485,1.40485,1.4045,1.4046,109400000.0
2009-03-18 08:01:00,1.40455,1.4046,1.40445,1.4046,103200000.0
2009-03-18 08:02:00,1.4047,1.40475,1.40465,1.40475,25200000.0
2009-03-18 08:03:00,1.4047,1.4047,1.4046,1.4046,42200000.0
2009-03-18 08:04:00,1.4046,1.4046,1.4045,1.4046,32400000.0
2009-03-18 08:05:00,1.4046,1.40465,1.4046,1.40465,17600000.0
2009-03-18 08:06:00,1.40465,1.40465,1.40465,1.40465,1600000.0
2009-03-18 08:07:00,1.40475,1.4051,1.4047,1.40505,40000000.0
2009-03-18 08:08:00,1.40505,1.4053,1.40505,1.40525,36400000.0
2009-03-18 08:09:00,1.4052,1.40565,1.4052,1.40545,39400000.0
2009-03-18 08:10:00,1.4054,1.4057,1.40535,1.4057,42800000.0
2009-03-18 08:11:00,1.4058,1.40595,1.4055,1.4058,166400000.0
2009-03-18 08:12:00,1.4058,1.4062,1.4058,1.4061,70000000.0
2009-03-18 08:13:00,1.4061,1.40615,1.40555,1.40615,156400000.0
2009-03-18 08:14:00,1.40615,1.40615,1.40605,1.40605,60500000.0
2009-03-18 08:15:00,1.40605,1.4062,1.40595,1.40595,27000000.0
2009-03-18 08:16:00,1.40595,1.40615,1.40555,1.40555,33600000.0
2009-03-18 08:17:00,1.4054,1.40545,1.4052,1.40525,47000000.0
2009-03-18 08:18:00,1.4053,1.4053,1.4051,1.40515,25800000.0
2009-03-18 08:19:00,1.40515,1.40525,1.40515,1.40515,48200000.0
2009-03-18 08:20:00,1.40515,1.40525,1.40515,1.40515,10400000.0
2009-03-18 08:21:00,1.40515,1.4052,1.40515,1.4052,5200000.0
2009-03-18 08:22:00,1.40515,1.4052,1.4051,1.4051,21400000.0
2009-03-18 08:23:00,1.4051,1.40515,1.4051,1.4051,33600000.0
2009-03-18 08:24:00,1.4051,1.40515,1.4051,1.40515,6400000.0
2009-03-18 08:25:00,1.40515,1.40515,1.405,1.405,13400000.0
2009-03-18 08:26:00,1.40505,1.40505,1.40495,1.40495,19800000.0
2009-03-18 08:27:00,1.405,1.4051,1.405,1.40505,12800000.0
2009-03-18 08:28:00,1.405,1.40545,1.405,1.40545,32000000.0
2009-03-18 08:29:00,1.40555,1.40555,1.40525,1.4055,104200000.0
2009-03-18 08:30:00,1.4055,1.4058,1.4055,1.4058,11000000.0
2009-03-18 08:31:00,1.4059,1.4059,1.4052,1.40535,58800000.0
2009-03-18 08:32:00,1.40535,1.4055,1.40535,1.40535,39400000.0
2009-03-18 08:33:00,1.40535,1.4055,1.40525,1.40535,71600000.0
2009-03-18 08:34:00,1.40522,1.4053,1.40512,1.40512,244800000.0
2009-03-18 08:35:00,1.4053,1.40535,1.4053,1.40535,6400000.0
2009-03-18 08:36:00,1.4055,1.40555,1.4055,1.40555,33600000.0
2009-03-18 08:37:00,1.40555,1.40555,1.40545,1.4055,30400000.0
2009-03-18 08:38:00,1.4055,1.40635,1.40545,1.4057,99600000.0
2009-03-18 08:39:00,1.4057,1.4062,1.4057,1.4062,36400000.0
2009-03-18 08:40:00,1.4063,1.4065,1.40595,1.406,303200000.0
2009-03-18 08:41:00,1.40605,1.40605,1.40595,1.40605,68600000.0
2009-03-18 08:42:00,1.4061,1.40655,1.4059,1.40605,202400000.0
2009-03-18 08:43:00,1.406,1.406,1.40585,1.40585,156400000.0
2009-03-18 08:44:00,1.40585,1.40585,1.40535,1.4054,59400000.0
2009-03-18 08:45:00,1.4055,1.40575,1.40535,1.4054,168000000.0
2009-03-18 08:46:00,1.4054,1.4059,1.4054,1.40575,94800000.0
2009-03-18 08:47:00,1.4058,1.4061,1.40575,1.406,188400001.0
2009-03-18 08:48:00,1.40615,1.4064,1.40615,1.4063,273799993.0
2009-03-18 08:49:00,1.4063,1.40655,1.4062,1.40645,171700000.0
2009-03-18 08:50:00,1.40645,1.40645,1.40615,1.40615,82600000.0
2009-03-18 08:51:00,1.4062,1.4062,1.40565,1.40565,144300000.0
2009-03-18 08:52:00,1.40565,1.40565,1.40495,1.4051,230600000.0
2009-03-18 08:53:00,1.40515,1.4054,1.4035,1.4035,257800000.0
2009-03-18 08:54:00,1.4036,1.40435,1.4036,1.4042,76000000.0
2009-03-18 08:55:00,1.40415,1.40425,1.4039,1.40425,129000000.0
2009-03-18 08:56:00,1.4042,1.40495,1.4039,1.4044,197200000.0
2009-03-18 08:57:00,1.40445,1.40485,1.4044,1.4046,268000000.0
2009-03-18 08:58:00,1.40455,1.40455,1.40425,1.40425,181400000.0
2009-03-18 08:59:00,1.40425,1.40425,1.40285,1.40285,268600000.0
2009-03-18 09:00:00,1.40305,1.4038,1.40285,1.4037,184000000.0
2009-03-18 09:01:00,1.4037,1.40475,1.4036,1.40415,177700000.0
2009-03-18 09:02:00,1.40425,1.40475,1.40405,1.40405,120400000.0
2009-03-18 09:03:00,1.40405,1.4048,1.40405,1.4048,89200000.0
2009-03-18 09:04:00,1.40475,1.40485,1.4047,1.40475,119800000.0
2009-03-18 09:05:00,1.40485,1.4049,1.40475,1.40475,25800000.0
2009-03-18 09:06:00,1.4048,1.4057,1.40435,1.4047,162500000.0
2009-03-18 09:07:00,1.4049,1.40505,1.4046,1.40475,124500000.0
2009-03-18 09:08:00,1.40465,1.40485,1.4043,1.4043,155700000.0
2009-03-18 09:09:00,1.4043,1.4043,1.40385,1.4042,134400000.0
2009-03-18 09:10:00,1.4042,1.4042,1.4037,1.40385,92400000.0
2009-03-18 09:11:00,1.40385,1.40395,1.4035,1.4036,265000000.0
2009-03-18 09:12:00,1.4036,1.40365,1.40345,1.40365,30800000.0
2009-03-18 09:13:00,1.4036,1.40385,1.40355,1.40365,197400000.0
2009-03-18 09:14:00,1.40365,1.40365,1.4028,1.4028,270300000.0
2009-03-18 09:15:00,1.40285,1.4035,1.40285,1.4031,190200000.0
2009-03-18 09:16:00,1.40315,1.40355,1.40315,1.4034,187200000.0
2009-03-18 09:17:00,1.40355,1.40385,1.4035,1.40375,133200000.0
2009-03-18 09:18:00,1.40375,1.4038,1.4036,1.40365,153000000.0
2009-03-18 09:19:00,1.4036,1.40375,1.4036,1.40375,24800000.0
2009-03-18 09:20:00,1.40375,1.40395,1.40365,1.40365,163600000.0
2009-03-18 09:21:00,1.40365,1.4039,1.40325,1.40345,140100000.0
2009-03-18 09:22:00,1.40345,1.40345,1.40305,1.4031,126200000.0
2009-03-18 09:23:00,1.403,1.4031,1.4024,1.4028,288800000.0
2009-03-18 09:24:00,1.40285,1.40295,1.40275,1.40275,97200000.0
2009-03-18 09:25:00,1.40275,1.40275,1.4009,1.40125,997100001.0
2009-03-18 09:26:00,1.40125,1.4013,1.4009,1.4011,473000000.0
2009-03-18 09:27:00,1.4012,1.40125,1.4007,1.4007,235800000.0
2009-03-18 09:28:00,1.40075,1.4008,1.3994,1.3998,360800000.0
2009-03-18 09:29:00,1.39965,1.4005,1.39965,1.4002,231700000.0
2009-03-18 09:30:00,1.40025,1.4005,1.3998,1.4004,337600000.0
2009-03-18 09:31:00,1.4004,1.401,1.4004,1.4009,364000001.0
2009-03-18 09:32:00,1.4009,1.40115,1.4008,1.40115,323600000.0
2009-03-18 09:33:00,1.40115,1.4018,1.4011,1.4015,370000000.0
2009-03-18 09:34:00,1.40155,1.40215,1.40155,1.4017,495600000.0
2009-03-18 09:35:00,1.40165,1.40165,1.4008,1.4011,703599995.0
2009-03-18 09:36:00,1.401,1.40175,1.4008,1.4015,545000000.0
2009-03-18 09:37:00,1.4015,1.4015,1.4007,1.4007,551000000.0
2009-03-18 09:38:00,1.4007,1.40115,1.40045,1.4007,247399999.0
2009-03-18 09:39:00,1.40075,1.4008,1.40015,1.4004,638999996.0
2009-03-18 09:40:00,1.4004,1.4004,1.39895,1.39905,503600002.0
2009-03-18 09:41:00,1.3992,1.39975,1.3992,1.3995,412800000.0
2009-03-18 09:42:00,1.39955,1.39975,1.39935,1.39955,296199999.0
2009-03-18 09:43:00,1.39955,1.4,1.39955,1.39955,283900000.0
2009-03-18 09:44:00,1.39955,1.39975,1.3993,1.39975,243600000.0
2009-03-18 09:45:00,1.3997,1.3998,1.3995,1.39965,316800000.0
2009-03-18 09:46:00,1.3996,1.3996,1.39845,1.39845,202069998.0
2009-03-18 09:47:00,1.39845,1.39845,1.3975,1.3975,862900000.0
2009-03-18 09:48:00,1.39755,1.3977,1.3967,1.3967,502500000.0
2009-03-18 09:49:00,1.3967,1.39685,1.3963,1.39645,802099998.0
2009-03-18 09:50:00,1.39645,1.3971,1.3962,1.39675,598700001.0
2009-03-18 09:51:00,1.39675,1.39675,1.3952,1.39535,750099999.0
2009-03-18 09:52:00,1.39545,1.3957,1.39485,1.39495,916399999.0
2009-03-18 09:53:00,1.39495,1.3961,1.3949,1.3961,817299999.0
2009-03-18 09:54:00,1.3962,1.39665,1.3959,1.39655,513699999.0
2009-03-18 09:55:00,1.3965,1.39695,1.3962,1.39685,380099999.0
2009-03-18 09:56:00,1.3969,1.39725,1.3969,1.39705,659399998.0
2009-03-18 09:57:00,1.39705,1.3971,1.3967,1.397,294400000.0
2009-03-18 09:58:00,1.3972,1.3974,1.3969,1.39725,116800000.0
2009-03-18 09:59:00,1.39725,1.3974,1.39655,1.397,324799999.0
2009-03-18 10:00:00,1.397,1.397,1.39625,1.39635,273400000.0
2009-03-18 10:01:00,1.39635,1.3967,1.39615,1.3962,397199999.0
2009-03-18 10:02:00,1.3962,1.3966,1.3962,1.3966,219600000.0
2009-03-18 10:03:00,1.3967,1.3967,1.3963,1.3963,682399999.0
2009-03-18 10:04:00,1.39625,1.3965,1.3961,1.39635,264600000.0
2009-03-18 10:05:00,1.39635,1.3973,1.39635,1.3972,563599999.0
2009-03-18 10:06:00,1.3972,1.3974,1.3972,1.3974,135400000.0
2009-03-18 10:07:00,1.3974,1.39775,1.3968,1.3969,410200000.0
2009-03-18 10:08:00,1.39705,1.39705,1.39655,1.39675,384100000.0
2009-03-18 10:09:00,1.3968,1.3969,1.39655,1.39655,195000000.0
2009-03-18 10:10:00,1.39655,1.3968,1.3964,1.3966,368400001.0
2009-03-18 10:11:00,1.3965,1.3966,1.3955,1.3956,622100001.0
2009-03-18 10:12:00,1.3953,1.39545,1.395,1.39545,609000000.0
2009-03-18 10:13:00,1.3952,1.3952,1.39455,1.39475,1530000003.0
2009-03-18 10:14:00,1.39475,1.3953,1.3947,1.39505,1246000000.0
2009-03-18 10:15:00,1.39505,1.39525,1.39485,1.39525,474199999.0
2009-03-18 10:16:00,1.39525,1.3957,1.39525,1.39535,285200000.0
2009-03-18 10:17:00,1.39535,1.39545,1.3951,1.39525,287399999.0
2009-03-18 10:18:00,1.39525,1.3954,1.3952,1.39525,203800000.0
2009-03-18 10:19:00,1.39525,1.3954,1.395,1.39505,247200001.0
2009-03-18 10:20:00,1.39505,1.3953,1.39455,1.3947,514299998.0
2009-03-18 10:21:00,1.39455,1.39475,1.39455,1.3946,576400003.0
2009-03-18 10:22:00,1.3947,1.39515,1.3946,1.3951,416400001.0
2009-03-18 10:23:00,1.39515,1.39535,1.3948,1.39515,391400000.0
2009-03-18 10:24:00,1.3952,1.3956,1.39515,1.39555,365000000.0
2009-03-18 10:25:00,1.39555,1.39575,1.3954,1.3955,616800000.0
2009-03-18 10:26:00,1.39555,1.39575,1.39555,1.39575,379000000.0
2009-03-18 10:27:00,1.39575,1.3964,1.3957,1.39635,478300001.0
2009-03-18 10:28:00,1.39635,1.39645,1.39625,1.3963,188000000.0
2009-03-18 10:29:00,1.3963,1.3969,1.3963,1.3969,148900000.0
2009-03-18 10:30:00,1.3969,1.3969,1.39555,1.3957,352600000.0
2009-03-18 10:31:00,1.39585,1.39585,1.3951,1.3958,265100000.0
2009-03-18 10:32:00,1.3958,1.39615,1.39565,1.39595,291000000.0
2009-03-18 10:33:00,1.39595,1.39605,1.3959,1.39595,160000000.0
2009-03-18 10:34:00,1.39595,1.39595,1.3956,1.3956,457200000.0
2009-03-18 10:35:00,1.3956,1.3956,1.39525,1.3954,267199997.0
2009-03-18 10:36:00,1.39535,1.39545,1.39495,1.3951,385600000.0
2009-03-18 10:37:00,1.39515,1.39535,1.395,1.3951,370000000.0
2009-03-18 10:38:00,1.39525,1.39525,1.395,1.395,310400000.0
2009-03-18 10:39:00,1.395,1.39515,1.39495,1.39505,332000003.0
2009-03-18 10:40:00,1.39505,1.3951,1.39465,1.3947,590599999.0
2009-03-18 10:41:00,1.3947,1.3948,1.3935,1.39405,630300001.0
2009-03-18 10:42:00,1.3939,1.39415,1.39365,1.394,706600000.0
2009-03-18 10:43:00,1.394,1.39475,1.3938,1.39475,550600001.0
2009-03-18 10:44:00,1.39475,1.3948,1.3945,1.3946,770000000.0
2009-03-18 10:45:00,1.39455,1.3946,1.39405,1.3942,201300000.0
2009-03-18 10:46:00,1.3942,1.3942,1.39255,1.3926,622700002.0
2009-03-18 10:47:00,1.3926,1.39295,1.3924,1.3926,681999998.0
2009-03-18 10:48:00,1.39265,1.3938,1.39265,1.39355,729799998.0
2009-03-18 10:49:00,1.39355,1.39405,1.3935,1.3936,470400000.0
2009-03-18 10:50:00,1.3936,1.39385,1.3932,1.39325,210000000.0
2009-03-18 10:51:00,1.39325,1.39325,1.39305,1.3932,251199999.0
2009-03-18 10:52:00,1.39315,1.39315,1.39235,1.39245,415000000.0
2009-03-18 10:53:00,1.39245,1.3925,1.3916,1.392,762700001.0
2009-03-18 10:54:00,1.392,1.3924,1.392,1.39235,391799999.0
2009-03-18 10:55:00,1.39245,1.3927,1.3924,1.3924,320199999.0
2009-03-18 10:56:00,1.3924,1.39275,1.3923,1.3926,262600000.0
2009-03-18 10:57:00,1.3926,1.3927,1.3926,1.3926,73600000.0
2009-03-18 10:58:00,1.39285,1.3929,1.3925,1.39265,429600000.0
2009-03-18 10:59:00,1.39265,1.39285,1.3925,1.39285,477199998.0
2009-03-18 11:00:00,1.39285,1.39285,1.39265,1.3928,495199997.0
2009-03-18 11:01:00,1.39285,1.3929,1.39215,1.39255,432699999.0
2009-03-18 11:02:00,1.39245,1.39245,1.39205,1.39215,310200000.0
2009-03-18 11:03:00,1.39215,1.39235,1.3921,1.39225,264000000.0
2009-03-18 11:04:00,1.39225,1.39255,1.39225,1.39245,225800000.0
2009-03-18 11:05:00,1.39245,1.3925,1.3921,1.39245,446000004.0
2009-03-18 11:06:00,1.39255,1.39325,1.3925,1.3932,638000000.0
2009-03-18 11:07:00,1.3932,1.39355,1.3929,1.39305,209600000.0
2009-03-18 11:08:00,1.3931,1.3933,1.3929,1.3931,288300000.0
2009-03-18 11:09:00,1.39315,1.3934,1.39305,1.39335,257200000.0
2009-03-18 11:10:00,1.3934,1.39355,1.3932,1.3934,450799999.0
2009-03-18 11:11:00,1.39345,1.39355,1.3931,1.39325,434100000.0
2009-03-18 11:12:00,1.39325,1.3933,1.393,1.39305,548600000.0
2009-03-18 11:13:00,1.39305,1.3939,1.39305,1.3939,652699999.0
2009-03-18 11:14:00,1.3939,1.3939,1.39295,1.39305,444100000.0
2009-03-18 11:15:00,1.39305,1.39355,1.39305,1.39355,315200000.0
2009-03-18 11:16:00,1.39355,1.3936,1.393,1.39305,572800003.0
2009-03-18 11:17:00,1.39305,1.3932,1.3929,1.39295,339400000.0
2009-03-18 11:18:00,1.39295,1.3932,1.3928,1.3929,780300001.0
2009-03-18 11:19:00,1.39295,1.39295,1.39275,1.39285,470800001.0
2009-03-18 11:20:00,1.3929,1.393,1.39275,1.39295,325700000.0
2009-03-18 11:21:00,1.39295,1.393,1.39255,1.39265,460400000.0
2009-03-18 11:22:00,1.3926,1.39275,1.39245,1.3925,513300001.0
2009-03-18 11:23:00,1.3925,1.3929,1.392,1.39205,344900000.0
2009-03-18 11:24:00,1.39205,1.39235,1.39185,1.39185,268400000.0
2009-03-18 11:25:00,1.39165,1.3921,1.3914,1.3914,327700000.0
2009-03-18 11:26:00,1.3914,1.3919,1.3914,1.3917,266600000.0
2009-03-18 11:27:00,1.3917,1.39305,1.3917,1.3928,405900000.0
2009-03-18 11:28:00,1.3929,1.3933,1.39245,1.3931,200500000.0
2009-03-18 11:29:00,1.3931,1.39335,1.39235,1.3925,340000000.0
2009-03-18 11:30:00,1.3924,1.3924,1.3848,1.3848,411100000.0
2009-03-18 11:31:00,1.38485,1.3872,1.3843,1.38685,294700000.0
2009-03-18 11:32:00,1.38685,1.388,1.38675,1.3877,299100000.0
2009-03-18 11:33:00,1.38765,1.38855,1.38765,1.38855,471300000.0
2009-03-18 11:34:00,1.3885,1.3891,1.38845,1.38895,674000000.0
2009-03-18 11:35:00,1.3889,1.3895,1.38735,1.38745,530500000.0
2009-03-18 11:36:00,1.38755,1.3877,1.38635,1.38705,821708000.0
2009-03-18 11:37:00,1.3871,1.38835,1.3871,1.3882,612400000.0
2009-03-18 11:38:00,1.3882,1.3886,1.38795,1.3882,504000001.0
2009-03-18 11:39:00,1.3883,1.38875,1.3878,1.38865,407000000.0
2009-03-18 11:40:00,1.3887,1.3893,1.3886,1.3893,521199999.0
2009-03-18 11:41:00,1.3893,1.3898,1.3893,1.3896,347000000.0
2009-03-18 11:42:00,1.3896,1.38975,1.3893,1.3895,398599999.0
2009-03-18 11:43:00,1.38945,1.3901,1.38915,1.38915,453500000.0
2009-03-18 11:44:00,1.3891,1.3891,1.38845,1.38875,396400000.0
2009-03-18 11:45:00,1.3888,1.3891,1.3887,1.3887,474400000.0
2009-03-18 11:46:00,1.3887,1.38885,1.3885,1.3886,440799999.0
2009-03-18 11:47:00,1.3886,1.3895,1.3886,1.3894,468400000.0
2009-03-18 11:48:00,1.3894,1.39075,1.38935,1.39075,760000000.0
2009-03-18 11:49:00,1.39075,1.39075,1.3892,1.38985,720999999.0
2009-03-18 11:50:00,1.38975,1.3906,1.3897,1.3903,761599999.0
2009-03-18 11:51:00,1.39025,1.3907,1.3902,1.3906,356299999.0
2009-03-18 11:52:00,1.39065,1.39155,1.39015,1.3903,544200000.0
2009-03-18 11:53:00,1.3903,1.39105,1.3894,1.39095,558300000.0
2009-03-18 11:54:00,1.39095,1.3912,1.3903,1.3911,603400000.0
2009-03-18 11:55:00,1.39105,1.3914,1.3903,1.3903,437400000.0
2009-03-18 11:56:00,1.3902,1.3913,1.39,1.3913,371200000.0
2009-03-18 11:57:00,1.3914,1.39215,1.3907,1.3921,343500000.0
2009-03-18 11:58:00,1.3921,1.3921,1.3914,1.39145,672800000.0
2009-03-18 11:59:00,1.3915,1.39155,1.3911,1.3913,408600000.0
2009-03-18 12:00:00,1.3913,1.3916,1.39105,1.39125,511200000.0
2009-03-18 12:01:00,1.39125,1.3916,1.3912,1.3915,316000000.0
2009-03-18 12:02:00,1.39145,1.3918,1.3914,1.3917,450600001.0
2009-03-18 12:03:00,1.3917,1.3924,1.3917,1.39225,434000000.0
2009-03-18 12:04:00,1.39225,1.39225,1.3907,1.39105,560200000.0
2009-03-18 12:05:00,1.391,1.3911,1.39005,1.3903,282900000.0
2009-03-18 12:06:00,1.3902,1.3902,1.38955,1.38975,331800000.0
2009-03-18 12:07:00,1.38975,1.3898,1.38935,1.38955,327399999.0
2009-03-18 12:08:00,1.38955,1.38975,1.38905,1.38905,522400000.0
2009-03-18 12:09:00,1.38915,1.38995,1.3891,1.38965,429200000.0
2009-03-18 12:10:00,1.38965,1.3901,1.38925,1.3899,377400000.0
2009-03-18 12:11:00,1.3899,1.39035,1.3898,1.3901,420000000.0
2009-03-18 12:12:00,1.3902,1.39065,1.38995,1.3906,497400000.0
2009-03-18 12:13:00,1.3906,1.3906,1.39035,1.39055,434999998.0
2009-03-18 12:14:00,1.39055,1.3906,1.3897,1.3898,395900000.0
2009-03-18 12:15:00,1.3899,1.3899,1.38955,1.38965,324600000.0
2009-03-18 12:16:00,1.38965,1.3897,1.3885,1.38855,277000000.0
2009-03-18 12:17:00,1.38855,1.3891,1.3885,1.3886,292000000.0
2009-03-18 12:18:00,1.38865,1.38935,1.3881,1.3892,532599997.0
2009-03-18 12:19:00,1.3892,1.38935,1.38845,1.3891,395599999.0
2009-03-18 12:20:00,1.38915,1.38925,1.38855,1.38865,169300000.0
2009-03-18 12:21:00,1.38885,1.3894,1.3886,1.3892,538600000.0
2009-03-18 12:22:00,1.3892,1.3894,1.3892,1.3894,170400000.0
2009-03-18 12:23:00,1.3894,1.38945,1.38925,1.3893,200400000.0
2009-03-18 12:24:00,1.3893,1.3897,1.3892,1.3895,304000000.0
2009-03-18 12:25:00,1.3895,1.3895,1.3893,1.3893,140800000.0
2009-03-18 12:26:00,1.3894,1.3895,1.38855,1.38925,471400000.0
2009-03-18 12:27:00,1.3893,1.3893,1.3889,1.389,151400000.0
2009-03-18 12:28:00,1.389,1.3893,1.38875,1.3892,336200000.0
2009-03-18 12:29:00,1.38935,1.3897,1.3892,1.3897,359599999.0
2009-03-18 12:30:00,1.3897,1.39025,1.3897,1.39005,385399999.0
2009-03-18 12:31:00,1.39,1.3903,1.3898,1.3902,210000000.0
2009-03-18 12:32:00,1.39015,1.3904,1.39,1.39,248700000.0
2009-03-18 12:33:00,1.39005,1.3902,1.38995,1.3902,381999995.0
2009-03-18 12:34:00,1.39025,1.3909,1.3902,1.3905,529400000.0
2009-03-18 12:35:00,1.3906,1.3908,1.39015,1.3905,556900000.0
2009-03-18 12:36:00,1.3905,1.39065,1.3889,1.3889,597100001.0
2009-03-18 12:37:00,1.38875,1.38875,1.38795,1.38835,604700001.0
2009-03-18 12:38:00,1.3884,1.3884,1.38775,1.38775,417399999.0
2009-03-18 12:39:00,1.3878,1.3884,1.3878,1.3882,620399999.0
2009-03-18 12:40:00,1.38825,1.3884,1.3881,1.38835,531000000.0
2009-03-18 12:41:00,1.38835,1.3891,1.38825,1.38845,537500000.0
2009-03-18 12:42:00,1.38845,1.38845,1.38805,1.3882,456599999.0
2009-03-18 12:43:00,1.3882,1.38875,1.38815,1.38845,400200000.0
2009-03-18 12:44:00,1.3887,1.38895,1.3885,1.3887,411600000.0
2009-03-18 12:45:00,1.38875,1.389,1.38845,1.3885,369400000.0
2009-03-18 12:46:00,1.38855,1.3886,1.3883,1.38835,144600000.0
2009-03-18 12:47:00,1.3884,1.3884,1.38795,1.388,295600000.0
2009-03-18 12:48:00,1.3879,1.3881,1.38775,1.38775,764499995.0
2009-03-18 12:49:00,1.38775,1.3878,1.3871,1.3873,888799998.0
2009-03-18 12:50:00,1.38725,1.38755,1.38715,1.38725,523400000.0
2009-03-18 12:51:00,1.38725,1.38745,1.3867,1.387,551000000.0
2009-03-18 12:52:00,1.387,1.3872,1.3868,1.38685,524400000.0
2009-03-18 12:53:00,1.3868,1.3873,1.3868,1.3872,256399999.0
2009-03-18 12:54:00,1.38725,1.38745,1.3869,1.3871,374300000.0
2009-03-18 12:55:00,1.3871,1.38725,1.387,1.38705,247600000.0
2009-03-18 12:56:00,1.38715,1.3877,1.38705,1.38765,406400000.0
2009-03-18 12:57:00,1.38765,1.3884,1.38765,1.3877,604600000.0
2009-03-18 12:58:00,1.38775,1.38775,1.3871,1.38745,511799999.0
2009-03-18 12:59:00,1.38735,1.38835,1.3873,1.38825,597400000.0
2009-03-18 13:00:00,1.38815,1.3882,1.38775,1.38815,446399999.0
2009-03-18 13:01:00,1.38815,1.38815,1.38785,1.388,237000000.0
2009-03-18 13:02:00,1.388,1.3883,1.38795,1.38825,381000000.0
2009-03-18 13:03:00,1.38825,1.38885,1.3881,1.3884,481199999.0
2009-03-18 13:04:00,1.3884,1.38845,1.3878,1.388,311400000.0
2009-03-18 13:05:00,1.38805,1.3881,1.3876,1.388,391199997.0
2009-03-18 13:06:00,1.3879,1.38795,1.38725,1.38755,781799998.0
2009-03-18 13:07:00,1.3875,1.389,1.3875,1.38875,979199999.0
2009-03-18 13:08:00,1.3887,1.3887,1.388,1.38825,485800000.0
2009-03-18 13:09:00,1.38825,1.38825,1.3878,1.38805,508399997.0
2009-03-18 13:10:00,1.38805,1.38835,1.388,1.3883,355000000.0
2009-03-18 13:11:00,1.3884,1.38865,1.38835,1.3886,219200000.0
2009-03-18 13:12:00,1.3886,1.38865,1.388,1.3881,587399998.0
2009-03-18 13:13:00,1.3881,1.38845,1.388,1.3881,501299995.0
2009-03-18 13:14:00,1.3881,1.38845,1.38805,1.38845,430999995.0
2009-03-18 13:15:00,1.38855,1.389,1.38825,1.3884,555099997.0
2009-03-18 13:16:00,1.3884,1.38905,1.3884,1.38895,149200000.0
2009-03-18 13:17:00,1.38895,1.389,1.3889,1.389,68800000.0
2009-03-18 13:18:00,1.389,1.3891,1.38855,1.38865,253600000.0
2009-03-18 13:19:00,1.3886,1.38875,1.3884,1.3884,399900000.0
2009-03-18 13:20:00,1.3884,1.38885,1.3884,1.38855,274000000.0
2009-03-18 13:21:00,1.38855,1.3887,1.3885,1.38855,90400000.0
2009-03-18 13:22:00,1.38855,1.38885,1.38855,1.38875,217399999.0
2009-03-18 13:23:00,1.38875,1.3889,1.3886,1.3889,173200000.0
2009-03-18 13:24:00,1.38885,1.3889,1.38865,1.38885,189400000.0
2009-03-18 13:25:00,1.38875,1.3891,1.38875,1.38875,265200000.0
2009-03-18 13:26:00,1.38875,1.3893,1.38875,1.38905,513000000.0
2009-03-18 13:27:00,1.38905,1.3891,1.38865,1.38905,515200000.0
2009-03-18 13:28:00,1.38905,1.3891,1.3888,1.38905,278200000.0
2009-03-18 13:29:00,1.389,1.3893,1.3889,1.38925,356399999.0
2009-03-18 13:30:00,1.3892,1.3893,1.3888,1.38895,184600000.0
2009-03-18 13:31:00,1.38895,1.3891,1.3889,1.3891,269400000.0
2009-03-18 13:32:00,1.3892,1.38945,1.3891,1.3894,431000000.0
2009-03-18 13:33:00,1.3894,1.3898,1.38935,1.3895,499000000.0
2009-03-18 13:34:00,1.38955,1.38955,1.3893,1.3894,301799999.0
2009-03-18 13:35:00,1.3894,1.3897,1.3894,1.3895,249600000.0
2009-03-18 13:36:00,1.3895,1.38955,1.38945,1.3895,227800000.0
2009-03-18 13:37:00,1.3895,1.3896,1.38935,1.38945,91200000.0
2009-03-18 13:38:00,1.3895,1.3895,1.3894,1.3895,63200000.0
2009-03-18 13:39:00,1.3895,1.3897,1.3895,1.38955,53400000.0
2009-03-18 13:40:00,1.38955,1.3897,1.38895,1.3891,182200000.0
2009-03-18 13:41:00,1.3891,1.3892,1.38905,1.38915,109200000.0
2009-03-18 13:42:00,1.38915,1.3893,1.38915,1.38925,113000000.0
2009-03-18 13:43:00,1.38925,1.38925,1.3889,1.38905,207800000.0
2009-03-18 13:44:00,1.38895,1.38895,1.3884,1.3885,368400000.0
2009-03-18 13:45:00,1.3885,1.38855,1.3884,1.38855,264900000.0
2009-03-18 13:46:00,1.38855,1.3886,1.3885,1.3885,54800000.0
2009-03-18 13:47:00,1.3886,1.3888,1.3885,1.38875,346400000.0
2009-03-18 13:48:00,1.3887,1.389,1.38845,1.38885,255599999.0
2009-03-18 13:49:00,1.38885,1.38895,1.38865,1.38895,248000000.0
2009-03-18 13:50:00,1.38895,1.3891,1.38875,1.38875,194300000.0
2009-03-18 13:51:00,1.38875,1.38905,1.38875,1.38895,345799998.0
2009-03-18 13:52:00,1.38895,1.38895,1.38865,1.38885,159999998.0
2009-03-18 13:53:00,1.38895,1.3891,1.38875,1.38875,251400000.0
2009-03-18 13:54:00,1.38875,1.3888,1.38835,1.38845,460599998.0
2009-03-18 13:55:00,1.38845,1.38875,1.3883,1.3885,345000001.0
2009-03-18 13:56:00,1.3886,1.3886,1.38845,1.38855,101800000.0
2009-03-18 13:57:00,1.38855,1.38855,1.38825,1.38835,262200000.0
2009-03-18 13:58:00,1.38835,1.3884,1.3878,1.3879,400200000.0
2009-03-18 13:59:00,1.38795,1.38845,1.38745,1.38745,313200001.0
2009-03-18 14:00:00,1.38765,1.3879,1.38765,1.38785,560000000.0
2009-03-18 14:01:00,1.38785,1.38815,1.3878,1.38805,202200001.0
2009-03-18 14:02:00,1.388,1.38805,1.38775,1.38805,531800000.0
2009-03-18 14:03:00,1.38805,1.3881,1.38795,1.388,253000000.0
2009-03-18 14:04:00,1.38795,1.38795,1.3878,1.38785,134000000.0
2009-03-18 14:05:00,1.38785,1.3883,1.38785,1.3883,238600000.0
2009-03-18 14:06:00,1.3883,1.3883,1.3881,1.38825,112800000.0
2009-03-18 14:07:00,1.38825,1.3885,1.3882,1.3885,175799999.0
2009-03-18 14:08:00,1.38865,1.38905,1.3886,1.389,353500000.0
2009-03-18 14:09:00,1.38895,1.3897,1.3888,1.3897,302000000.0
2009-03-18 14:10:00,1.3897,1.38985,1.3897,1.3897,302000000.0
2009-03-18 14:11:00,1.3897,1.3897,1.38935,1.38935,170200000.0
2009-03-18 14:12:00,1.38935,1.38975,1.38935,1.38965,167900000.0
2009-03-18 14:13:00,1.38965,1.38985,1.3895,1.3897,298000000.0
2009-03-18 14:14:00,1.38975,1.39005,1.38965,1.39,208799999.0
2009-03-18 14:15:00,1.38995,1.39,1.38965,1.38975,278600000.0
2009-03-18 14:16:00,1.3898,1.39,1.3897,1.3899,159800000.0
2009-03-18 14:17:00,1.38985,1.39115,1.38985,1.39075,360800000.0
2009-03-18 14:18:00,1.3908,1.39125,1.3908,1.39125,399200000.0
2009-03-18 14:19:00,1.39125,1.3919,1.39125,1.39155,383700000.0
2009-03-18 14:20:00,1.3916,1.39275,1.39155,1.39245,690500000.0
2009-03-18 14:21:00,1.39235,1.3927,1.3917,1.3918,677300001.0
2009-03-18 14:22:00,1.3919,1.39195,1.39125,1.3916,278700000.0
2009-03-18 14:23:00,1.39155,1.392,1.3913,1.3916,425399999.0
2009-03-18 14:24:00,1.39145,1.39165,1.39125,1.3913,396800000.0
2009-03-18 14:25:00,1.3912,1.3922,1.3912,1.392,438200000.0
2009-03-18 14:26:00,1.3919,1.39285,1.3915,1.39285,458399999.0
2009-03-18 14:27:00,1.3928,1.3933,1.3927,1.3929,655099999.0
2009-03-18 14:28:00,1.3929,1.3933,1.3928,1.3932,373200000.0
2009-03-18 14:29:00,1.3932,1.3932,1.39245,1.39245,481800000.0
2009-03-18 14:30:00,1.3924,1.39355,1.39235,1.3933,426000000.0
2009-03-18 14:31:00,1.3934,1.39435,1.39325,1.39405,434900000.0
2009-03-18 14:32:00,1.39395,1.3942,1.3935,1.3939,378200000.0
2009-03-18 14:33:00,1.394,1.3945,1.39345,1.39365,513900001.0
2009-03-18 14:34:00,1.39375,1.39395,1.39335,1.3935,409100000.0
2009-03-18 14:35:00,1.3935,1.3947,1.3933,1.3947,458500000.0
2009-03-18 14:36:00,1.3947,1.3953,1.3945,1.39505,651000000.0
2009-03-18 14:37:00,1.3951,1.39565,1.39405,1.3941,584600000.0
2009-03-18 14:38:00,1.39415,1.3943,1.3936,1.39365,623300000.0
2009-03-18 14:39:00,1.3936,1.3939,1.3931,1.3939,343000000.0
2009-03-18 14:40:00,1.39375,1.39375,1.3921,1.39225,406300000.0
2009-03-18 14:41:00,1.39225,1.39405,1.3921,1.39395,562400000.0
2009-03-18 14:42:00,1.39395,1.39485,1.3939,1.39475,633400000.0
2009-03-18 14:43:00,1.39475,1.3948,1.39405,1.39415,430600000.0
2009-03-18 14:44:00,1.3941,1.3941,1.3935,1.3937,376400000.0
2009-03-18 14:45:00,1.39375,1.39475,1.39375,1.3942,852099997.0
2009-03-18 14:46:00,1.3942,1.3956,1.3942,1.39485,1000399999.0
2009-03-18 14:47:00,1.3949,1.39595,1.39465,1.39575,739999999.0
2009-03-18 14:48:00,1.3958,1.39665,1.39565,1.3965,910000001.0
2009-03-18 14:49:00,1.39645,1.3975,1.39625,1.3974,933299997.0
2009-03-18 14:50:00,1.3974,1.3977,1.3971,1.39735,636700001.0
2009-03-18 14:51:00,1.3974,1.39745,1.39695,1.39715,783700003.0
2009-03-18 14:52:00,1.3971,1.3971,1.3962,1.3962,757199995.0
2009-03-18 14:53:00,1.3962,1.3964,1.3956,1.39635,844899999.0
2009-03-18 14:54:00,1.3964,1.3984,1.3964,1.39775,665999999.0
2009-03-18 14:55:00,1.39765,1.3979,1.39745,1.3978,495500000.0
2009-03-18 14:56:00,1.39765,1.39835,1.3976,1.3976,990899998.0
2009-03-18 14:57:00,1.3977,1.3984,1.3976,1.3984,860199995.0
2009-03-18 14:58:00,1.39835,1.39845,1.3981,1.3982,599599999.0
2009-03-18 14:59:00,1.3982,1.39865,1.39775,1.39785,546200000.0
2009-03-18 15:00:00,1.39785,1.39835,1.39725,1.3978,547300000.0
2009-03-18 15:01:00,1.39775,1.3982,1.39745,1.39805,709600000.0
2009-03-18 15:02:00,1.398,1.3981,1.39745,1.39755,638100000.0
2009-03-18 15:03:00,1.39755,1.3978,1.3975,1.3976,505800000.0
2009-03-18 15:04:00,1.3976,1.3977,1.39745,1.3976,215800000.0
2009-03-18 15:05:00,1.3977,1.398,1.3975,1.3976,520600005.0
2009-03-18 15:06:00,1.3976,1.3976,1.39705,1.39735,546200002.0
2009-03-18 15:07:00,1.3972,1.39725,1.39675,1.39685,349900005.0
2009-03-18 15:08:00,1.39685,1.39715,1.39675,1.397,383500000.0
2009-03-18 15:09:00,1.39695,1.39725,1.39695,1.39695,358099999.0
2009-03-18 15:10:00,1.397,1.3972,1.39675,1.3969,679799999.0
2009-03-18 15:11:00,1.3969,1.39745,1.3969,1.3974,345200001.0
2009-03-18 15:12:00,1.3974,1.39755,1.397,1.3974,551600003.0
2009-03-18 15:13:00,1.3974,1.39765,1.3971,1.3976,286800000.0
2009-03-18 15:14:00,1.3976,1.39825,1.39755,1.3979,237200000.0
2009-03-18 15:15:00,1.39785,1.39815,1.3977,1.39785,348200000.0
2009-03-18 15:16:00,1.3979,1.3979,1.39755,1.39765,287800000.0
2009-03-18 15:17:00,1.39765,1.39775,1.3974,1.3977,460800001.0
2009-03-18 15:18:00,1.39765,1.39795,1.3975,1.39755,468399998.0
2009-03-18 15:19:00,1.39755,1.39795,1.3975,1.3978,190400000.0
2009-03-18 15:20:00,1.3978,1.3981,1.3978,1.39805,205600000.0
2009-03-18 15:21:00,1.39805,1.3981,1.3976,1.3977,440800000.0
2009-03-18 15:22:00,1.39765,1.398,1.3976,1.3978,453800001.0
2009-03-18 15:23:00,1.3979,1.39855,1.3977,1.3985,340900001.0
2009-03-18 15:24:00,1.3985,1.399,1.3984,1.3985,540300001.0
2009-03-18 15:25:00,1.39855,1.3993,1.3985,1.39905,775000003.0
2009-03-18 15:26:00,1.39905,1.39935,1.39895,1.39895,448600000.0
2009-03-18 15:27:00,1.39895,1.39925,1.3988,1.3988,705999998.0
2009-03-18 15:28:00,1.3988,1.3988,1.3982,1.3982,553800000.0
2009-03-18 15:29:00,1.3982,1.3983,1.39765,1.3978,377800000.0
2009-03-18 15:30:00,1.3978,1.3986,1.3978,1.39855,399400000.0
2009-03-18 15:31:00,1.39855,1.3986,1.39805,1.39825,443000000.0
2009-03-18 15:32:00,1.3982,1.39835,1.39785,1.398,196800000.0
2009-03-18 15:33:00,1.398,1.3987,1.398,1.3985,298999999.0
2009-03-18 15:34:00,1.3985,1.3985,1.39765,1.39805,493800000.0
2009-03-18 15:35:00,1.3981,1.3981,1.3976,1.3976,366400000.0
2009-03-18 15:36:00,1.3975,1.39755,1.39715,1.3972,481200000.0
2009-03-18 15:37:00,1.3972,1.39755,1.39715,1.3974,412000000.0
2009-03-18 15:38:00,1.39735,1.3975,1.3968,1.3972,366399999.0
2009-03-18 15:39:00,1.3972,1.39725,1.3962,1.3968,490199998.0
2009-03-18 15:40:00,1.39665,1.39665,1.3963,1.39635,1217999989.0
2009-03-18 15:41:00,1.39635,1.3967,1.3963,1.39645,759599998.0
2009-03-18 15:42:00,1.39645,1.39665,1.39625,1.3966,640700000.0
2009-03-18 15:43:00,1.39655,1.39685,1.39635,1.3966,477200001.0
2009-03-18 15:44:00,1.39655,1.39685,1.39645,1.39675,442600001.0
2009-03-18 15:45:00,1.39675,1.39705,1.3967,1.39685,279000000.0
2009-03-18 15:46:00,1.39685,1.397,1.39665,1.39695,204900000.0
2009-03-18 15:47:00,1.39695,1.3972,1.3963,1.3963,282100000.0
2009-03-18 15:48:00,1.3963,1.3968,1.3962,1.39655,608799999.0
2009-03-18 15:49:00,1.39665,1.3969,1.3966,1.3967,342800000.0
2009-03-18 15:50:00,1.3967,1.39725,1.3966,1.39725,363400000.0
2009-03-18 15:51:00,1.3973,1.3977,1.3968,1.3971,358500000.0
2009-03-18 15:52:00,1.3972,1.39765,1.39685,1.39725,186600000.0
2009-03-18 15:53:00,1.39725,1.39735,1.3968,1.39725,362500000.0
2009-03-18 15:54:00,1.39725,1.39745,1.39695,1.3971,745599999.0
2009-03-18 15:55:00,1.3971,1.39755,1.39705,1.39745,772499999.0
2009-03-18 15:56:00,1.39745,1.39765,1.39725,1.39725,549600000.0
2009-03-18 15:57:00,1.3973,1.3976,1.39705,1.3974,747000002.0
2009-03-18 15:58:00,1.3975,1.3975,1.3965,1.39675,640300000.0
2009-03-18 15:59:00,1.39665,1.39755,1.3966,1.39755,875999999.0
2009-03-18 16:00:00,1.39755,1.39775,1.3969,1.3976,746799998.0
2009-03-18 16:01:00,1.3976,1.39795,1.39745,1.3978,568400001.0
2009-03-18 16:02:00,1.3979,1.39805,1.39765,1.398,796999999.0
2009-03-18 16:03:00,1.39795,1.3982,1.39775,1.3981,395599998.0
2009-03-18 16:04:00,1.3979,1.3984,1.3978,1.3984,599599999.0
2009-03-18 16:05:00,1.3984,1.3985,1.39825,1.39825,404200000.0
2009-03-18 16:06:00,1.3983,1.39855,1.398,1.3981,955000003.0
2009-03-18 16:07:00,1.3981,1.39845,1.39785,1.39815,733400000.0
2009-03-18 16:08:00,1.3982,1.3984,1.39795,1.39815,578800000.0
2009-03-18 16:09:00,1.39815,1.3983,1.3981,1.3982,454900001.0
2009-03-18 16:10:00,1.39815,1.3986,1.39775,1.39795,634300000.0
2009-03-18 16:11:00,1.3979,1.3982,1.3979,1.3982,775999998.0
2009-03-18 16:12:00,1.3982,1.39895,1.3982,1.3987,871799998.0
2009-03-18 16:13:00,1.3987,1.3997,1.39835,1.3997,737000001.0
2009-03-18 16:14:00,1.3997,1.39985,1.3994,1.39975,758599999.0
2009-03-18 16:15:00,1.39975,1.40095,1.39965,1.4007,706399999.0
2009-03-18 16:16:00,1.40075,1.40095,1.4005,1.40055,648600000.0
2009-03-18 16:17:00,1.40055,1.40075,1.40005,1.4002,826400000.0
2009-03-18 16:18:00,1.4001,1.4005,1.4,1.4005,649600001.0
2009-03-18 16:19:00,1.40045,1.40045,1.40005,1.40015,633600000.0
2009-03-18 16:20:00,1.40015,1.4003,1.4001,1.40025,366400000.0
2009-03-18 16:21:00,1.40025,1.4003,1.39975,1.4002,527800000.0
2009-03-18 16:22:00,1.4002,1.40025,1.4,1.40015,652000000.0
2009-03-18 16:23:00,1.4001,1.40045,1.39995,1.40035,602399999.0
2009-03-18 16:24:00,1.40035,1.40035,1.4,1.4,522599998.0
2009-03-18 16:25:00,1.39995,1.40015,1.3998,1.4001,382600000.0
2009-03-18 16:26:00,1.4001,1.4001,1.3997,1.4,467099999.0
2009-03-18 16:27:00,1.4,1.4,1.39945,1.3995,671000000.0
2009-03-18 16:28:00,1.3995,1.3995,1.39885,1.39895,354100000.0
2009-03-18 16:29:00,1.39895,1.3994,1.3989,1.3991,577500000.0
2009-03-18 16:30:00,1.39915,1.3992,1.3988,1.39905,403399999.0
2009-03-18 16:31:00,1.39905,1.3994,1.3988,1.3989,566900000.0
2009-03-18 16:32:00,1.3989,1.39895,1.3979,1.39805,826699997.0
2009-03-18 16:33:00,1.39795,1.39845,1.3979,1.3984,392600000.0
2009-03-18 16:34:00,1.3984,1.39855,1.39775,1.39795,627999998.0
2009-03-18 16:35:00,1.39775,1.398,1.3976,1.3977,719199999.0
2009-03-18 16:36:00,1.3977,1.3978,1.3971,1.39735,745099999.0
2009-03-18 16:37:00,1.39735,1.39755,1.397,1.3971,809799999.0
2009-03-18 16:38:00,1.39705,1.3978,1.3969,1.3977,498500000.0
2009-03-18 16:39:00,1.39765,1.398,1.39665,1.3968,622399999.0
2009-03-18 16:40:00,1.3969,1.3971,1.39655,1.39655,929800000.0
2009-03-18 16:41:00,1.39655,1.3971,1.39645,1.3968,643199999.0
2009-03-18 16:42:00,1.3968,1.3969,1.3965,1.39675,517800000.0
2009-03-18 16:43:00,1.3967,1.3968,1.39655,1.3967,337600000.0
2009-03-18 16:44:00,1.3967,1.39695,1.39655,1.39655,563400000.0
2009-03-18 16:45:00,1.39655,1.39685,1.39655,1.39655,329800000.0
2009-03-18 16:46:00,1.39655,1.397,1.39645,1.3969,282000000.0
2009-03-18 16:47:00,1.3969,1.39745,1.3969,1.3974,462200000.0
2009-03-18 16:48:00,1.3974,1.3982,1.3972,1.3979,609799998.0
2009-03-18 16:49:00,1.3979,1.3979,1.3975,1.39765,661800001.0
2009-03-18 16:50:00,1.39765,1.39765,1.3973,1.3974,447599999.0
2009-03-18 16:51:00,1.3974,1.39745,1.39715,1.39715,211400000.0
2009-03-18 16:52:00,1.39715,1.39735,1.3969,1.3969,337600002.0
2009-03-18 16:53:00,1.3969,1.3976,1.39685,1.3976,259600000.0
2009-03-18 16:54:00,1.3976,1.3978,1.3976,1.39765,226000000.0
2009-03-18 16:55:00,1.39765,1.39765,1.3969,1.3969,391899997.0
2009-03-18 16:56:00,1.3968,1.3974,1.3968,1.39735,465899998.0
2009-03-18 16:57:00,1.39735,1.3977,1.3972,1.39765,699999997.0
2009-03-18 16:58:00,1.3977,1.398,1.39745,1.398,530200000.0
2009-03-18 16:59:00,1.398,1.398,1.39735,1.3974,514800001.0
2009-03-18 17:00:00,1.3974,1.39785,1.3973,1.3974,453500002.0
2009-03-18 17:01:00,1.3974,1.39765,1.3973,1.39765,552100000.0
2009-03-18 17:02:00,1.39765,1.3979,1.3975,1.39785,443600000.0
2009-03-18 17:03:00,1.39785,1.398,1.39755,1.39795,389400000.0
2009-03-18 17:04:00,1.398,1.398,1.39785,1.39795,156000000.0
2009-03-18 17:05:00,1.39795,1.3981,1.3979,1.39795,337000000.0
2009-03-18 17:06:00,1.39795,1.39845,1.39795,1.398,610899998.0
2009-03-18 17:07:00,1.39805,1.3982,1.3978,1.39795,458399989.0
2009-03-18 17:08:00,1.39795,1.39825,1.39795,1.3981,514999999.0
2009-03-18 17:09:00,1.3981,1.39815,1.39755,1.39795,342800000.0
2009-03-18 17:10:00,1.39795,1.39835,1.39785,1.39835,503799999.0
2009-03-18 17:11:00,1.39835,1.39875,1.3982,1.39875,758600001.0
2009-03-18 17:12:00,1.3988,1.39935,1.39855,1.3991,339600000.0
2009-03-18 17:13:00,1.39915,1.3995,1.3987,1.39885,437600000.0
2009-03-18 17:14:00,1.39885,1.39895,1.3987,1.3987,752599996.0
2009-03-18 17:15:00,1.3987,1.39885,1.39815,1.39835,660900000.0
2009-03-18 17:16:00,1.39835,1.39865,1.3982,1.39835,865199995.0
2009-03-18 17:17:00,1.39835,1.3988,1.3983,1.39855,448599998.0
2009-03-18 17:18:00,1.39855,1.39875,1.3985,1.3986,456399998.0
2009-03-18 17:19:00,1.3986,1.3986,1.3982,1.3985,618799999.0
2009-03-18 17:20:00,1.3985,1.3986,1.3983,1.39835,461000000.0
2009-03-18 17:21:00,1.39835,1.39865,1.3981,1.3983,645800002.0
2009-03-18 17:22:00,1.3983,1.39845,1.3981,1.39815,487000000.0
2009-03-18 17:23:00,1.39815,1.39835,1.3976,1.39785,674999998.0
2009-03-18 17:24:00,1.39775,1.39785,1.39765,1.3977,512999999.0
2009-03-18 17:25:00,1.3977,1.3978,1.39735,1.39735,513000000.0
2009-03-18 17:26:00,1.3973,1.39745,1.3969,1.3971,977199999.0
2009-03-18 17:27:00,1.3971,1.39735,1.3964,1.3966,822200001.0
2009-03-18 17:28:00,1.39655,1.39675,1.3964,1.39655,559499999.0
2009-03-18 17:29:00,1.3964,1.39705,1.3964,1.397,839799996.0
2009-03-18 17:30:00,1.397,1.39705,1.3965,1.39705,468199999.0
2009-03-18 17:31:00,1.39705,1.3974,1.39685,1.39735,361800000.0
2009-03-18 17:32:00,1.39735,1.3976,1.3966,1.3971,561799999.0
2009-03-18 17:33:00,1.3972,1.3977,1.3971,1.3977,532099997.0
2009-03-18 17:34:00,1.39755,1.39765,1.39655,1.39675,737599997.0
2009-03-18 17:35:00,1.3968,1.39755,1.3968,1.3971,389700000.0
2009-03-18 17:36:00,1.3971,1.39725,1.397,1.39705,468799998.0
2009-03-18 17:37:00,1.39705,1.3972,1.39645,1.3965,1063799989.0
2009-03-18 17:38:00,1.3965,1.3966,1.39625,1.3963,785499998.0
2009-03-18 17:39:00,1.3963,1.39645,1.39625,1.3963,598799998.0
2009-03-18 17:40:00,1.3964,1.3964,1.3957,1.3959,987800001.0
2009-03-18 17:41:00,1.396,1.3963,1.39595,1.3962,533999997.0
2009-03-18 17:42:00,1.3962,1.3973,1.3962,1.3972,585600001.0
2009-03-18 17:43:00,1.3972,1.3979,1.3971,1.39755,657399999.0
2009-03-18 17:44:00,1.39765,1.3983,1.39745,1.3983,587799999.0
2009-03-18 17:45:00,1.3984,1.399,1.39835,1.39895,514799999.0
2009-03-18 17:46:00,1.39895,1.3997,1.3989,1.39945,759899997.0
2009-03-18 17:47:00,1.3994,1.39945,1.39875,1.39875,587499999.0
2009-03-18 17:48:00,1.3988,1.3988,1.3975,1.39825,481800001.0
2009-03-18 17:49:00,1.39825,1.39895,1.39815,1.3987,351400001.0
2009-03-18 17:50:00,1.39865,1.39865,1.397,1.3975,704699999.0
2009-03-18 17:51:00,1.3975,1.39795,1.39715,1.3973,645999996.0
2009-03-18 17:52:00,1.3973,1.3981,1.39725,1.3981,466799998.0
2009-03-18 17:53:00,1.3982,1.3986,1.398,1.398,661600001.0
2009-03-18 17:54:00,1.3982,1.3983,1.3972,1.39735,518700000.0
2009-03-18 17:55:00,1.3974,1.39765,1.39735,1.39745,803099998.0
2009-03-18 17:56:00,1.39745,1.3975,1.39685,1.39705,758300001.0
2009-03-18 17:57:00,1.39715,1.3972,1.39675,1.39695,613999995.0
2009-03-18 17:58:00,1.397,1.3977,1.3969,1.3976,313999999.0
2009-03-18 17:59:00,1.39765,1.39785,1.39665,1.39715,510100000.0
2009-03-18 18:00:00,1.39715,1.39755,1.39685,1.3973,898000000.0
2009-03-18 18:01:00,1.3972,1.39755,1.3971,1.39715,741699999.0
2009-03-18 18:02:00,1.39715,1.3977,1.39705,1.39755,591499999.0
2009-03-18 18:03:00,1.39755,1.39835,1.39755,1.39775,411600000.0
2009-03-18 18:04:00,1.39775,1.39805,1.3977,1.398,731599999.0
2009-03-18 18:05:00,1.398,1.3985,1.398,1.3985,236400000.0
2009-03-18 18:06:00,1.3985,1.39855,1.39815,1.3982,239600000.0
2009-03-18 18:07:00,1.3982,1.3982,1.398,1.398,166700000.0
2009-03-18 18:08:00,1.398,1.3982,1.398,1.39805,213000000.0
2009-03-18 18:09:00,1.39805,1.3982,1.398,1.3981,223000000.0
2009-03-18 18:10:00,1.39805,1.3981,1.39725,1.3977,610400000.0
2009-03-18 18:11:00,1.39765,1.39765,1.39715,1.3975,476800000.0
2009-03-18 18:12:00,1.39745,1.3985,1.39745,1.3984,303300000.0
2009-03-18 18:13:00,1.3984,1.39845,1.39745,1.398,435400000.0
2009-03-18 18:14:00,1.398,1.3981,1.39785,1.398,95600000.0
2009-03-18 18:15:00,1.39805,1.39875,1.39805,1.39845,292400000.0
2009-03-18 18:16:00,1.39845,1.39865,1.39845,1.3986,222200000.0
2009-03-18 18:17:00,1.3986,1.39865,1.39835,1.3985,248500000.0
2009-03-18 18:18:00,1.3985,1.3985,1.39805,1.3983,640600000.0
2009-03-18 18:19:00,1.3983,1.3994,1.39825,1.39935,618800000.0
2009-03-18 18:20:00,1.39935,1.39935,1.3985,1.39865,428100000.0
2009-03-18 18:21:00,1.39865,1.39865,1.3978,1.39795,428000000.0
2009-03-18 18:22:00,1.39785,1.39865,1.39785,1.39835,414800000.0
2009-03-18 18:23:00,1.39835,1.39855,1.3982,1.39825,330400000.0
2009-03-18 18:24:00,1.39825,1.3983,1.39795,1.39795,338800000.0
2009-03-18 18:25:00,1.39795,1.39815,1.39785,1.3979,303000000.0
2009-03-18 18:26:00,1.3979,1.3983,1.3979,1.39805,344899999.0
2009-03-18 18:27:00,1.39805,1.39805,1.3976,1.3977,238600000.0
2009-03-18 18:28:00,1.39765,1.39825,1.39765,1.39825,174400000.0
2009-03-18 18:29:00,1.39825,1.39825,1.39795,1.39795,87600000.0
2009-03-18 18:30:00,1.39795,1.39795,1.39785,1.3979,171400000.0
2009-03-18 18:31:00,1.39785,1.39795,1.39755,1.39785,531399999.0
2009-03-18 18:32:00,1.3978,1.3982,1.3976,1.3982,277600000.0
2009-03-18 18:33:00,1.3982,1.3982,1.3976,1.39775,305100000.0
2009-03-18 18:34:00,1.39775,1.39875,1.3977,1.3985,588200000.0
2009-03-18 18:35:00,1.3986,1.39875,1.3984,1.3984,379600000.0
2009-03-18 18:36:00,1.3984,1.3985,1.39775,1.3979,375100000.0
2009-03-18 18:37:00,1.3979,1.3983,1.3978,1.3981,134000000.0
2009-03-18 18:38:00,1.39805,1.3983,1.398,1.39825,120000000.0
2009-03-18 18:39:00,1.39825,1.3988,1.3981,1.39835,261800000.0
2009-03-18 18:40:00,1.3983,1.3984,1.39785,1.3979,156600000.0
2009-03-18 18:41:00,1.3979,1.3986,1.3979,1.39805,302900000.0
2009-03-18 18:42:00,1.3982,1.39845,1.3981,1.39845,128400000.0
2009-03-18 18:43:00,1.39845,1.39895,1.39845,1.39895,216500000.0
2009-03-18 18:44:00,1.3989,1.39935,1.3989,1.39925,244600000.0
2009-03-18 18:45:00,1.39925,1.3995,1.39905,1.3994,237400000.0
2009-03-18 18:46:00,1.39935,1.39975,1.39935,1.39965,263000000.0
2009-03-18 18:47:00,1.39965,1.3998,1.3995,1.3995,286000000.0
2009-03-18 18:48:00,1.3995,1.39965,1.3991,1.39915,171400000.0
2009-03-18 18:49:00,1.39915,1.3995,1.39915,1.3993,198200000.0
2009-03-18 18:50:00,1.39935,1.39935,1.399,1.399,183400000.0
2009-03-18 18:51:00,1.399,1.39905,1.39825,1.39845,287900000.0
2009-03-18 18:52:00,1.3985,1.3989,1.39835,1.39885,313800000.0
2009-03-18 18:53:00,1.39885,1.39885,1.3984,1.3985,293600000.0
2009-03-18 18:54:00,1.3984,1.3986,1.39825,1.39855,142200000.0
2009-03-18 18:55:00,1.39845,1.3985,1.3982,1.3982,274000000.0
2009-03-18 18:56:00,1.3982,1.3987,1.3982,1.3985,243400000.0
2009-03-18 18:57:00,1.3985,1.39925,1.39815,1.3988,330100000.0
2009-03-18 18:58:00,1.39885,1.3991,1.39865,1.39885,337600000.0
2009-03-18 18:59:00,1.3989,1.3991,1.3986,1.3991,320300000.0
2009-03-18 19:00:00,1.3991,1.3991,1.3984,1.39855,292600000.0
2009-03-18 19:01:00,1.39855,1.3986,1.39835,1.39835,170400000.0
2009-03-18 19:02:00,1.39835,1.39865,1.3982,1.3985,227800000.0
2009-03-18 19:03:00,1.3985,1.3993,1.3985,1.39915,272900001.0
2009-03-18 19:04:00,1.39915,1.3992,1.39865,1.39895,195600000.0
2009-03-18 19:05:00,1.3989,1.3992,1.3988,1.3989,159200000.0
2009-03-18 19:06:00,1.3989,1.399,1.3988,1.3988,81200000.0
2009-03-18 19:07:00,1.3988,1.399,1.3982,1.39835,98200000.0
2009-03-18 19:08:00,1.39845,1.3989,1.39835,1.3988,511999997.0
2009-03-18 19:09:00,1.3989,1.39905,1.3987,1.3987,287199999.0
2009-03-18 19:10:00,1.3987,1.3992,1.3987,1.39915,120799999.0
2009-03-18 19:11:00,1.39915,1.39925,1.3987,1.39925,308999999.0
2009-03-18 19:12:00,1.39925,1.39955,1.3992,1.3992,219999999.0
2009-03-18 19:13:00,1.39915,1.3994,1.3991,1.39915,202600000.0
2009-03-18 19:14:00,1.3991,1.3993,1.3989,1.39925,208800000.0
2009-03-18 19:15:00,1.3993,1.3996,1.39925,1.3996,199500000.0
2009-03-18 19:16:00,1.39955,1.39955,1.399,1.39915,277300000.0
2009-03-18 19:17:00,1.3991,1.3991,1.39825,1.39875,514800000.0
2009-03-18 19:18:00,1.39875,1.39885,1.39845,1.39855,291000000.0
2009-03-18 19:19:00,1.3985,1.3986,1.39835,1.39845,431600000.0
2009-03-18 19:20:00,1.39845,1.39845,1.39645,1.3965,375600000.0
2009-03-18 19:21:00,1.39645,1.39675,1.39645,1.3967,118000000.0
2009-03-18 19:22:00,1.3968,1.3977,1.3968,1.39765,128600000.0
2009-03-18 19:23:00,1.3976,1.39765,1.39735,1.39735,146000000.0
2009-03-18 19:24:00,1.39805,1.3985,1.39705,1.3974,229600000.0
2009-03-18 19:25:00,1.3974,1.39805,1.3974,1.39805,215800000.0
2009-03-18 19:26:00,1.398,1.398,1.3975,1.39755,135000000.0
2009-03-18 19:27:00,1.39755,1.39785,1.39755,1.3977,69400000.0
2009-03-18 19:28:00,1.39765,1.3977,1.3974,1.3974,175400000.0
2009-03-18 19:29:00,1.3974,1.3974,1.39695,1.39735,412600000.0
2009-03-18 19:30:00,1.39735,1.3975,1.39725,1.39725,345600000.0
2009-03-18 19:31:00,1.39725,1.3977,1.3972,1.3973,286400000.0
2009-03-18 19:32:00,1.39735,1.39745,1.3972,1.3973,81800000.0
2009-03-18 19:33:00,1.3973,1.39735,1.39725,1.3973,107800000.0
2009-03-18 19:34:00,1.3973,1.3976,1.3973,1.3976,139400000.0
2009-03-18 19:35:00,1.3976,1.3977,1.3975,1.3977,297200000.0
2009-03-18 19:36:00,1.39765,1.39775,1.3975,1.3975,108600000.0
2009-03-18 19:37:00,1.39745,1.3977,1.3974,1.39745,189400000.0
2009-03-18 19:38:00,1.39745,1.398,1.39745,1.3979,245600000.0
2009-03-18 19:39:00,1.3979,1.3985,1.39775,1.39835,154000000.0
2009-03-18 19:40:00,1.3983,1.39835,1.39765,1.3977,295400000.0
2009-03-18 19:41:00,1.3977,1.39795,1.39765,1.3978,202000000.0
2009-03-18 19:42:00,1.3978,1.398,1.3977,1.39775,264100000.0
2009-03-18 19:43:00,1.39775,1.3981,1.39775,1.398,310400000.0
2009-03-18 19:44:00,1.398,1.39805,1.398,1.39805,497200000.0
2009-03-18 19:45:00,1.39805,1.39805,1.3977,1.3977,140800000.0
2009-03-18 19:46:00,1.39775,1.39805,1.39775,1.39805,204200000.0
2009-03-18 19:47:00,1.3981,1.3981,1.39785,1.3979,120400000.0
2009-03-18 19:48:00,1.39795,1.39795,1.397,1.397,451479996.0
2009-03-18 19:49:00,1.397,1.3974,1.397,1.3973,197400000.0
2009-03-18 19:50:00,1.3974,1.3976,1.39735,1.3974,55200000.0
2009-03-18 19:51:00,1.39745,1.3983,1.39735,1.3981,212299999.0
2009-03-18 19:52:00,1.3981,1.3983,1.39765,1.39775,360200000.0
2009-03-18 19:53:00,1.39775,1.39825,1.39765,1.3981,224600000.0
2009-03-18 19:54:00,1.3981,1.39825,1.398,1.3982,70000000.0
2009-03-18 19:55:00,1.3982,1.3983,1.39715,1.3973,293400000.0
2009-03-18 19:56:00,1.3974,1.3975,1.39725,1.3974,127200000.0
2009-03-18 19:57:00,1.3974,1.3976,1.3974,1.3974,188000000.0
2009-03-18 19:58:00,1.3974,1.3974,1.3974,1.3974,59000000.0
2009-03-18 19:59:00,1.3974,1.39755,1.39685,1.3969,204100000.0
2009-03-18 20:00:00,1.3969,1.39695,1.395,1.3963,527200000.0
2009-03-18 20:01:00,1.39635,1.39655,1.395,1.3956,208200000.0
2009-03-18 20:02:00,1.3956,1.3957,1.39495,1.39565,379500000.0
2009-03-18 20:03:00,1.39565,1.39565,1.39515,1.3953,281100000.0
2009-03-18 20:04:00,1.3954,1.3956,1.3953,1.39545,81400000.0
2009-03-18 20:05:00,1.39545,1.3963,1.3954,1.39625,241000000.0
2009-03-18 20:06:00,1.39625,1.3964,1.3961,1.3961,42600000.0
2009-03-18 20:07:00,1.3961,1.3961,1.3949,1.39515,181700000.0
2009-03-18 20:08:00,1.39515,1.3962,1.3951,1.39605,104000000.0
2009-03-18 20:09:00,1.396,1.3963,1.39595,1.3961,41600000.0
2009-03-18 20:10:00,1.3961,1.3964,1.3961,1.3962,52000000.0
2009-03-18 20:11:00,1.39605,1.3963,1.3959,1.3959,49400000.0
2009-03-18 20:12:00,1.39615,1.3963,1.39505,1.39505,205600000.0
2009-03-18 20:13:00,1.3942,1.3953,1.39335,1.3951,250100000.0
2009-03-18 20:14:00,1.39505,1.39545,1.3949,1.39495,114800000.0
2009-03-18 20:15:00,1.39505,1.396,1.3949,1.395,143600000.0
2009-03-18 20:16:00,1.39495,1.3955,1.39495,1.3955,353400000.0
2009-03-18 20:17:00,1.3957,1.4075,1.39525,1.4075,438049999.0
2009-03-18 20:18:00,1.40855,1.4088,1.40335,1.4056,284200000.0
2009-03-18 20:19:00,1.40565,1.4058,1.4028,1.403,265200000.0
2009-03-18 20:20:00,1.4029,1.4077,1.4029,1.4077,266600000.0
2009-03-18 20:21:00,1.4076,1.41,1.40525,1.41,328400000.0
2009-03-18 20:22:00,1.40995,1.41335,1.40995,1.4127,355600000.0
2009-03-18 20:23:00,1.4127,1.41495,1.4103,1.4121,358500000.0
2009-03-18 20:24:00,1.41205,1.41297,1.4099,1.4104,451000000.0
2009-03-18 20:25:00,1.4103,1.41385,1.40965,1.4128,308500000.0
2009-03-18 20:26:00,1.41275,1.41467,1.41075,1.41175,341500000.0
2009-03-18 20:27:00,1.41185,1.414,1.41125,1.41325,350200000.0
2009-03-18 20:28:00,1.4134,1.4141,1.4118,1.4127,357000000.0
2009-03-18 20:29:00,1.4127,1.41415,1.41205,1.414,218400000.0
2009-03-18 20:30:00,1.414,1.41695,1.414,1.41665,283799998.0
2009-03-18 20:31:00,1.41665,1.4204,1.41635,1.4203,347099999.0
2009-03-18 20:32:00,1.4203,1.4241,1.4202,1.4241,293700000.0
2009-03-18 20:33:00,1.42395,1.42605,1.42395,1.42455,337099999.0
2009-03-18 20:34:00,1.42505,1.42525,1.42295,1.4238,432600000.0
2009-03-18 20:35:00,1.4238,1.4253,1.42205,1.42515,357000000.0
2009-03-18 20:36:00,1.4259,1.426,1.42315,1.42335,494200000.0
2009-03-18 20:37:00,1.4249,1.42555,1.4234,1.42375,348900000.0
2009-03-18 20:38:00,1.424,1.42425,1.4215,1.42235,474200000.0
2009-03-18 20:39:00,1.42235,1.42345,1.42185,1.42285,275800000.0
2009-03-18 20:40:00,1.4229,1.4241,1.42255,1.42295,501400000.0
2009-03-18 20:41:00,1.42285,1.42295,1.4216,1.4224,417400000.0
2009-03-18 20:42:00,1.42235,1.42295,1.4214,1.4226,394400000.0
2009-03-18 20:43:00,1.4228,1.42385,1.42265,1.42295,283600000.0
2009-03-18 20:44:00,1.4231,1.4242,1.42235,1.4233,147200000.0
2009-03-18 20:45:00,1.4232,1.4244,1.42265,1.4242,106600000.0
2009-03-18 20:46:00,1.42445,1.42545,1.424,1.42465,226600000.0
2009-03-18 20:47:00,1.42465,1.4253,1.4241,1.4243,383700000.0
2009-03-18 20:48:00,1.4243,1.425,1.42315,1.42455,399500000.0
2009-03-18 20:49:00,1.42465,1.42535,1.42265,1.4237,240600000.0
2009-03-18 20:50:00,1.4238,1.4246,1.4221,1.4229,204400000.0
2009-03-18 20:51:00,1.42285,1.4229,1.42155,1.4228,214800000.0
2009-03-18 20:52:00,1.4228,1.4228,1.4211,1.42195,358600000.0
2009-03-18 20:53:00,1.42195,1.42395,1.42195,1.423,434400000.0
2009-03-18 20:54:00,1.42305,1.42305,1.4213,1.42165,334200000.0
2009-03-18 20:55:00,1.42165,1.42165,1.42045,1.4208,336600000.0
2009-03-18 20:56:00,1.42085,1.42115,1.4205,1.4209,335200000.0
2009-03-18 20:57:00,1.4209,1.42135,1.42045,1.42105,410400000.0
2009-03-18 20:58:00,1.42105,1.42125,1.42045,1.42125,503800000.0
2009-03-18 20:59:00,1.42125,1.4219,1.4209,1.4219,345500000.0
2009-03-18 21:00:00,1.4219,1.4223,1.42075,1.42075,346400000.0
2009-03-18 21:01:00,1.42075,1.42095,1.42005,1.4205,285400000.0
2009-03-18 21:02:00,1.4205,1.4209,1.42045,1.42075,202200000.0
2009-03-18 21:03:00,1.42075,1.4222,1.42075,1.4221,193800000.0
2009-03-18 21:04:00,1.4222,1.423,1.4221,1.423,178000000.0
2009-03-18 21:05:00,1.4231,1.4236,1.423,1.42345,238800000.0
2009-03-18 21:06:00,1.4234,1.4245,1.42305,1.42395,332200000.0
2009-03-18 21:07:00,1.4238,1.425,1.4238,1.4247,275000000.0
2009-03-18 21:08:00,1.4247,1.4272,1.42455,1.42685,294600000.0
2009-03-18 21:09:00,1.42715,1.42775,1.4267,1.427,164600000.0
2009-03-18 21:10:00,1.4269,1.427,1.4263,1.42695,254600000.0
2009-03-18 21:11:00,1.427,1.4275,1.426,1.4263,355399999.0
2009-03-18 21:12:00,1.4262,1.4276,1.4258,1.42755,279000000.0
2009-03-18 21:13:00,1.42755,1.4276,1.42675,1.4276,400400000.0
2009-03-18 21:14:00,1.42775,1.4283,1.4276,1.4276,206200000.0
2009-03-18 21:15:00,1.42785,1.4284,1.42715,1.4272,137200000.0
2009-03-18 21:16:00,1.4272,1.4272,1.42575,1.4259,428400000.0
2009-03-18 21:17:00,1.42575,1.4261,1.4253,1.42595,321600000.0
2009-03-18 21:18:00,1.42605,1.4273,1.42555,1.4264,220200000.0
2009-03-18 21:19:00,1.42635,1.4264,1.4254,1.4257,55200000.0
2009-03-18 21:20:00,1.42585,1.42635,1.4257,1.4257,44800000.0
2009-03-18 21:21:00,1.4258,1.42605,1.4255,1.4255,74400000.0
2009-03-18 21:22:00,1.4255,1.42595,1.42545,1.42595,43200000.0
2009-03-18 21:23:00,1.42595,1.42595,1.42555,1.4257,181200000.0
2009-03-18 21:24:00,1.4258,1.42585,1.42515,1.4255,247400000.0
2009-03-18 21:25:00,1.42555,1.42575,1.4251,1.4251,171200000.0
2009-03-18 21:26:00,1.42515,1.42515,1.42455,1.4247,79400000.0
2009-03-18 21:27:00,1.4247,1.42475,1.4244,1.4244,50400000.0
2009-03-18 21:28:00,1.4244,1.42455,1.4235,1.4235,240800000.0
2009-03-18 21:29:00,1.42355,1.42395,1.42355,1.4238,193800000.0
2009-03-18 21:30:00,1.42385,1.424,1.42295,1.42315,78800000.0
2009-03-18 21:31:00,1.42315,1.424,1.4231,1.42375,140000000.0
2009-03-18 21:32:00,1.4237,1.42385,1.4236,1.4236,70400000.0
2009-03-18 21:33:00,1.42355,1.42355,1.42275,1.4228,65400000.0
2009-03-18 21:34:00,1.42275,1.42325,1.42265,1.42285,161000000.0
2009-03-18 21:35:00,1.42285,1.4229,1.42165,1.42165,114800000.0
2009-03-18 21:36:00,1.42165,1.4227,1.42165,1.42225,113000000.0
2009-03-18 21:37:00,1.4222,1.42235,1.4215,1.4222,250000000.0
2009-03-18 21:38:00,1.42225,1.42295,1.422,1.42295,128400000.0
2009-03-18 21:39:00,1.42295,1.42375,1.4229,1.42375,302400000.0
2009-03-18 21:40:00,1.42375,1.4245,1.42345,1.42395,334400000.0
2009-03-18 21:41:00,1.42395,1.42405,1.4238,1.4239,92800000.0
2009-03-18 21:42:00,1.4239,1.4241,1.4239,1.424,108000000.0
2009-03-18 21:43:00,1.424,1.424,1.4235,1.424,220400000.0
2009-03-18 21:44:00,1.42395,1.4246,1.4238,1.4246,213400000.0
2009-03-18 21:45:00,1.4248,1.4248,1.4239,1.42395,167400000.0
2009-03-18 21:46:00,1.42395,1.42395,1.42335,1.42335,57800000.0
2009-03-18 21:47:00,1.42345,1.4242,1.42335,1.4235,116200000.0
2009-03-18 21:48:00,1.4236,1.42465,1.42345,1.424,167000000.0
2009-03-18 21:49:00,1.424,1.42415,1.42395,1.42405,118600000.0
2009-03-18 21:50:00,1.42405,1.4246,1.42405,1.4246,59400000.0
2009-03-18 21:51:00,1.42465,1.4247,1.42445,1.42445,17600000.0
2009-03-18 21:52:00,1.42445,1.4245,1.42435,1.42435,88000000.0
2009-03-18 21:53:00,1.4246,1.425,1.4246,1.425,67000000.0
2009-03-18 21:54:00,1.42515,1.42515,1.4243,1.4243,88000000.0
2009-03-18 21:55:00,1.4252,1.42615,1.4243,1.42585,94400000.0
2009-03-18 21:56:00,1.42585,1.427,1.4258,1.42665,142600000.0
2009-03-18 21:57:00,1.42675,1.42695,1.42635,1.42635,110200000.0
2009-03-18 21:58:00,1.42635,1.4288,1.42605,1.4285,242800000.0
2009-03-18 21:59:00,1.42875,1.42975,1.4268,1.42745,360400000.0
2009-03-18 22:00:00,1.4274,1.42775,1.42715,1.42725,186400000.0
2009-03-18 22:01:00,1.42725,1.4274,1.4262,1.42675,130400000.0
2009-03-18 22:02:00,1.4266,1.4269,1.42515,1.426,291999997.0
2009-03-18 22:03:00,1.426,1.426,1.42495,1.42545,70800000.0
2009-03-18 22:04:00,1.42545,1.42615,1.42545,1.4256,98400000.0
2009-03-18 22:05:00,1.42565,1.4262,1.42565,1.42615,76800000.0
2009-03-18 22:06:00,1.4261,1.4273,1.42605,1.4273,105600000.0
2009-03-18 22:07:00,1.42725,1.4277,1.42695,1.42705,107600000.0
2009-03-18 22:08:00,1.427,1.4272,1.42655,1.42715,261600000.0
2009-03-18 22:09:00,1.42715,1.42715,1.42635,1.4267,133400000.0
2009-03-18 22:10:00,1.4267,1.4272,1.42665,1.4272,75800000.0
2009-03-18 22:11:00,1.4272,1.4272,1.4267,1.42675,26200000.0
2009-03-18 22:12:00,1.4268,1.4269,1.42645,1.42675,41600000.0
2009-03-18 22:13:00,1.42675,1.42675,1.4263,1.4267,164800000.0
2009-03-18 22:14:00,1.42675,1.42675,1.4263,1.4263,67600000.0
2009-03-18 22:15:00,1.4263,1.42645,1.4256,1.4257,62800000.0
2009-03-18 22:16:00,1.4257,1.42605,1.4256,1.42575,152200000.0
2009-03-18 22:17:00,1.4257,1.42575,1.42515,1.4252,127600000.0
2009-03-18 22:18:00,1.4251,1.42535,1.4249,1.425,410599999.0
2009-03-18 22:19:00,1.425,1.4252,1.4249,1.425,68799999.0
2009-03-18 22:20:00,1.425,1.4257,1.425,1.4256,138400000.0
2009-03-18 22:21:00,1.42565,1.42565,1.42535,1.42565,82800000.0
2009-03-18 22:22:00,1.4256,1.4256,1.42535,1.4255,227000001.0
2009-03-18 22:23:00,1.42555,1.4259,1.42545,1.42545,212200000.0
2009-03-18 22:24:00,1.42545,1.4257,1.42515,1.42545,165800000.0
2009-03-18 22:25:00,1.42545,1.42545,1.4251,1.4251,187200000.0
2009-03-18 22:26:00,1.42505,1.4253,1.42485,1.4251,335000000.0
2009-03-18 22:27:00,1.4251,1.4253,1.42505,1.4251,324200000.0
2009-03-18 22:28:00,1.4251,1.4254,1.4251,1.4253,45800000.0
2009-03-18 22:29:00,1.42525,1.42525,1.4251,1.42525,24800000.0
2009-03-18 22:30:00,1.4252,1.4252,1.4246,1.42465,145600000.0
2009-03-18 22:31:00,1.42465,1.42465,1.4242,1.4243,152000000.0
2009-03-18 22:32:00,1.4243,1.42455,1.4243,1.4244,119200000.0
2009-03-18 22:33:00,1.4244,1.4249,1.4244,1.4249,178600000.0
2009-03-18 22:34:00,1.42495,1.425,1.42445,1.4249,217000000.0
2009-03-18 22:35:00,1.42515,1.42565,1.42515,1.42525,56400000.0
2009-03-18 22:36:00,1.4251,1.42585,1.4251,1.42525,122400000.0
2009-03-18 22:37:00,1.4254,1.42605,1.4253,1.4253,97400000.0
2009-03-18 22:38:00,1.42535,1.4258,1.4253,1.42535,56000000.0
2009-03-18 22:39:00,1.4256,1.42665,1.42555,1.42565,79200000.0
2009-03-18 22:40:00,1.42565,1.42605,1.42505,1.42505,32000000.0
2009-03-18 22:41:00,1.42505,1.42595,1.4246,1.42545,129600000.0
2009-03-18 22:42:00,1.42545,1.42545,1.4247,1.4248,31200000.0
2009-03-18 22:43:00,1.42475,1.42535,1.42475,1.4252,31800000.0
2009-03-18 22:44:00,1.4253,1.4257,1.4249,1.4252,184600000.0
2009-03-18 22:45:00,1.4252,1.42635,1.4252,1.4262,106400000.0
2009-03-18 22:46:00,1.4262,1.4262,1.4262,1.4262,4800000.0
2009-03-18 22:47:00,1.4262,1.42665,1.42615,1.4265,50400000.0
2009-03-18 22:48:00,1.42655,1.4267,1.42655,1.42655,71200000.0
2009-03-18 22:49:00,1.427,1.427,1.42655,1.4268,40200000.0
2009-03-18 22:50:00,1.4267,1.42725,1.42665,1.42725,60400000.0
2009-03-18 22:51:00,1.42725,1.42765,1.4268,1.4269,114600000.0
2009-03-18 22:52:00,1.4269,1.42745,1.4269,1.4273,161200000.0
2009-03-18 22:53:00,1.4273,1.4273,1.42685,1.4269,113600000.0
2009-03-18 22:54:00,1.4269,1.4271,1.42635,1.42635,65400000.0
2009-03-18 22:55:00,1.4263,1.42695,1.4262,1.4269,40400000.0
2009-03-18 22:56:00,1.42715,1.42715,1.42585,1.42585,114800000.0
2009-03-18 22:57:00,1.42615,1.42765,1.426,1.4267,134000000.0
2009-03-18 22:58:00,1.4268,1.42735,1.4267,1.42695,57800000.0
2009-03-18 22:59:00,1.427,1.42765,1.4266,1.427,151600000.0
2009-03-18 23:00:00,1.42695,1.42715,1.4265,1.4266,64200000.0
2009-03-18 23:01:00,1.4267,1.4274,1.42655,1.4268,54600000.0
2009-03-18 23:02:00,1.42685,1.42762,1.4252,1.42635,91600000.0
2009-03-18 23:03:00,1.42645,1.42735,1.42635,1.4264,29200000.0
2009-03-18 23:04:00,1.4266,1.4269,1.4263,1.42675,50600000.0
2009-03-18 23:05:00,1.42675,1.42675,1.42675,1.42675,3200000.0
2009-03-18 23:06:00,1.42695,1.4271,1.4268,1.42695,23000000.0
2009-03-18 23:07:00,1.42705,1.42705,1.4269,1.4269,12600000.0
2009-03-18 23:08:00,1.42695,1.42715,1.4268,1.42695,39200000.0
2009-03-18 23:09:00,1.42695,1.4271,1.42685,1.4269,12200000.0
2009-03-18 23:10:00,1.4269,1.42705,1.4269,1.42705,10600000.0
2009-03-18 23:11:00,1.42695,1.42705,1.42685,1.4269,16400000.0
2009-03-18 23:12:00,1.42705,1.428,1.42705,1.4279,24400000.0
2009-03-18 23:13:00,1.4279,1.4281,1.4276,1.42775,43200000.0
2009-03-18 23:14:00,1.4279,1.42835,1.42735,1.4282,59000000.0
2009-03-18 23:15:00,1.42835,1.42925,1.4279,1.429,58400000.0
2009-03-18 23:16:00,1.4292,1.42925,1.42865,1.429,31600000.0
2009-03-18 23:17:00,1.429,1.4293,1.42865,1.4293,34000000.0
2009-03-18 23:18:00,1.42915,1.4293,1.4287,1.42895,63400000.0
2009-03-18 23:19:00,1.42875,1.42905,1.42855,1.4286,35800000.0
2009-03-18 23:20:00,1.42865,1.42905,1.4286,1.4288,38000000.0
2009-03-18 23:21:00,1.4288,1.42895,1.4286,1.42895,20600000.0
2009-03-18 23:22:00,1.42905,1.42975,1.4289,1.42945,73000000.0
2009-03-18 23:23:00,1.42945,1.43365,1.4286,1.4332,262100000.0
2009-03-18 23:24:00,1.4332,1.4333,1.43235,1.43295,84800000.0
2009-03-18 23:25:00,1.433,1.43325,1.4329,1.433,43000000.0
2009-03-18 23:26:00,1.433,1.433,1.43235,1.43235,17400000.0
2009-03-18 23:27:00,1.43235,1.43235,1.4318,1.43205,25600000.0
2009-03-18 23:28:00,1.43205,1.43205,1.43155,1.4316,45000000.0
2009-03-18 23:29:00,1.43155,1.43155,1.43135,1.4314,42000000.0
2009-03-18 23:30:00,1.43135,1.43225,1.4311,1.432,139000000.0
2009-03-18 23:31:00,1.43225,1.43225,1.4318,1.43225,109400000.0
2009-03-18 23:32:00,1.4322,1.43225,1.43155,1.43155,67400000.0
2009-03-18 23:33:00,1.43165,1.4321,1.43155,1.43175,49600000.0
2009-03-18 23:34:00,1.43155,1.43155,1.4315,1.43155,34200000.0
2009-03-18 23:35:00,1.43136,1.43148,1.43136,1.43143,20000000.0
2009-03-18 23:36:00,1.4315,1.43155,1.4314,1.43155,31600000.0
2009-03-18 23:37:00,1.4315,1.4315,1.4315,1.4315,4800000.0
2009-03-18 23:38:00,1.43165,1.43185,1.43165,1.43185,27200000.0
2009-03-18 23:39:00,1.43185,1.4321,1.43175,1.43175,22600000.0
2009-03-18 23:40:00,1.43175,1.43275,1.4315,1.4315,107600000.0
2009-03-18 23:41:00,1.4315,1.43185,1.4315,1.4318,30200000.0
2009-03-18 23:42:00,1.4318,1.4318,1.4313,1.4313,37000000.0
2009-03-18 23:43:00,1.43165,1.43165,1.43165,1.43165,6400000.0
2009-03-18 23:44:00,1.43165,1.43165,1.43155,1.43155,17600000.0
2009-03-18 23:45:00,1.4315,1.43155,1.43095,1.4312,76700000.0
2009-03-18 23:46:00,1.4312,1.4312,1.4312,1.4312,4800000.0
2009-03-18 23:47:00,1.4312,1.43135,1.4311,1.4311,32000000.0
2009-03-18 23:48:00,1.4312,1.43125,1.4311,1.4312,17600000.0
2009-03-18 23:49:00,1.4314,1.4314,1.4312,1.4312,4800000.0
2009-03-18 23:50:00,1.4312,1.43125,1.43115,1.43125,18400000.0
2009-03-18 23:51:00,1.4311,1.43125,1.4311,1.4312,25000000.0
2009-03-18 23:52:00,1.4312,1.4312,1.4312,1.4312,1600000.0
2009-03-18 23:53:00,1.4313,1.43135,1.4312,1.43135,30400000.0
2009-03-18 23:54:00,1.43125,1.43125,1.43125,1.43125,38400000.0
2009-03-18 23:55:00,1.43125,1.43125,1.43125,1.43125,12400000.0
2009-03-18 23:56:00,1.43125,1.43125,1.43125,1.43125,3200000.0
2009-03-18 23:57:00,1.43125,1.43125,1.4311,1.4311,28000000.0
2009-03-18 23:58:00,1.43105,1.43105,1.4297,1.4302,121000000.0
2009-03-18 23:59:00,1.4303,1.4303,1.4301,1.4301,28800000.0
2009-03-19 00:00:00,1.42995,1.43025,1.42865,1.429,104700000.0
2009-03-19 00:01:00,1.42915,1.43055,1.42915,1.43,56600000.0
2009-03-19 00:02:00,1.43,1.4301,1.42975,1.4298,36600000.0
2009-03-19 00:03:00,1.4298,1.4301,1.4297,1.43,28200000.0
2009-03-19 00:04:00,1.4299,1.43,1.42945,1.42975,61400000.0
2009-03-19 00:05:00,1.42985,1.42995,1.42955,1.4296,14400000.0
2009-03-19 00:06:00,1.4296,1.42975,1.42935,1.42935,4800000.0
2009-03-19 00:07:00,1.4294,1.42955,1.4292,1.4292,32000000.0
2009-03-19 00:08:00,1.42925,1.42955,1.42925,1.42935,35200000.0
2009-03-19 00:09:00,1.4294,1.4296,1.4292,1.4293,32200000.0
2009-03-19 00:10:00,1.4294,1.42945,1.42925,1.42925,35200000.0
2009-03-19 00:11:00,1.42925,1.42925,1.4291,1.42915,50800000.0
2009-03-19 00:12:00,1.4291,1.4291,1.42895,1.42905,16400000.0
2009-03-19 00:13:00,1.42905,1.42905,1.42895,1.42905,104000000.0
2009-03-19 00:14:00,1.42905,1.42905,1.4287,1.4289,43000000.0
2009-03-19 00:15:00,1.4289,1.42905,1.4288,1.4288,59200000.0
2009-03-19 00:16:00,1.4288,1.429,1.4288,1.429,13400000.0
2009-03-19 00:17:00,1.429,1.4292,1.42895,1.42895,53200000.0
2009-03-19 00:18:00,1.429,1.429,1.429,1.429,12000000.0
2009-03-19 00:19:00,1.429,1.42905,1.42895,1.429,13600000.0
2009-03-19 00:20:00,1.429,1.429,1.42875,1.42885,22200000.0
2009-03-19 00:21:00,1.42885,1.4291,1.4286,1.42895,53400000.0
2009-03-19 00:22:00,1.429,1.42925,1.42855,1.4292,48800000.0
2009-03-19 00:23:00,1.42925,1.42925,1.42825,1.42895,61000000.0
2009-03-19 00:24:00,1.42895,1.429,1.42885,1.42895,15400000.0
2009-03-19 00:25:00,1.4289,1.42915,1.4286,1.42895,18400000.0
2009-03-19 00:26:00,1.42915,1.42915,1.4284,1.42905,63200000.0
2009-03-19 00:27:00,1.42905,1.42925,1.4288,1.429,82600000.0
2009-03-19 00:28:00,1.429,1.429,1.42865,1.42875,34400000.0
2009-03-19 00:29:00,1.4288,1.4289,1.42875,1.42885,23800000.0
2009-03-19 00:30:00,1.4288,1.42885,1.4286,1.42875,20000000.0
2009-03-19 00:31:00,1.4288,1.4288,1.42845,1.4286,37200000.0
2009-03-19 00:32:00,1.42855,1.4287,1.42845,1.4285,23400000.0
2009-03-19 00:33:00,1.42845,1.42845,1.42845,1.42845,56000000.0
2009-03-19 00:34:00,1.4285,1.4287,1.4284,1.4285,74200000.0
2009-03-19 00:35:00,1.4285,1.42875,1.4279,1.4281,118800000.0
2009-03-19 00:36:00,1.4283,1.42875,1.42815,1.4284,36400000.0
2009-03-19 00:37:00,1.4284,1.4284,1.42805,1.42805,74400000.0
2009-03-19 00:38:00,1.42805,1.42805,1.42795,1.428,62000000.0
2009-03-19 00:39:00,1.428,1.42815,1.42705,1.42715,73600000.0
2009-03-19 00:40:00,1.42715,1.42805,1.42705,1.4279,73000000.0
2009-03-19 00:41:00,1.42795,1.4284,1.42735,1.4281,86000000.0
2009-03-19 00:42:00,1.4282,1.42835,1.4282,1.42835,28400000.0
2009-03-19 00:43:00,1.4281,1.4284,1.428,1.428,39400000.0
2009-03-19 00:44:00,1.42835,1.42835,1.42835,1.42835,33600000.0
2009-03-19 00:45:00,1.42825,1.4284,1.4281,1.4281,21800000.0
2009-03-19 00:46:00,1.4281,1.4281,1.4275,1.4275,23600000.0
2009-03-19 00:47:00,1.42755,1.42855,1.42755,1.42805,89000000.0
2009-03-19 00:48:00,1.42805,1.42805,1.428,1.428,30400000.0
2009-03-19 00:49:00,1.428,1.4281,1.428,1.4281,20800000.0
2009-03-19 00:50:00,1.42795,1.42805,1.42755,1.42805,30000000.0
2009-03-19 00:51:00,1.42805,1.42845,1.42805,1.42825,14600000.0
2009-03-19 00:52:00,1.42805,1.42805,1.428,1.428,16000000.0
2009-03-19 00:53:00,1.428,1.42825,1.42795,1.42825,32000000.0
2009-03-19 00:54:00,1.42815,1.42865,1.42815,1.4286,39600000.0
2009-03-19 00:55:00,1.42865,1.4287,1.42785,1.42795,42100000.0
2009-03-19 00:56:00,1.42815,1.42885,1.42815,1.42855,96800000.0
2009-03-19 00:57:00,1.42875,1.42905,1.42775,1.42775,57900000.0
2009-03-19 00:58:00,1.4279,1.42825,1.42775,1.428,59200000.0
2009-03-19 00:59:00,1.4278,1.4278,1.4278,1.4278,4800000.0
2009-03-19 01:00:00,1.4278,1.4278,1.4278,1.4278,38400000.0
2009-03-19 01:01:00,1.42775,1.4291,1.42775,1.4291,96800000.0
2009-03-19 01:02:00,1.4291,1.43048,1.4291,1.4294,85000000.0
2009-03-19 01:03:00,1.42935,1.4294,1.42925,1.42935,59000000.0
2009-03-19 01:04:00,1.4293,1.4296,1.4293,1.4296,15800000.0
2009-03-19 01:05:00,1.4296,1.4296,1.4294,1.4294,17600000.0
2009-03-19 01:06:00,1.42935,1.42975,1.42935,1.42975,22400000.0
2009-03-19 01:07:00,1.42975,1.42995,1.4294,1.42955,30000000.0
2009-03-19 01:08:00,1.4294,1.4307,1.4294,1.4299,105600000.0
2009-03-19 01:09:00,1.42965,1.42985,1.4296,1.42965,14400000.0
2009-03-19 01:10:00,1.42955,1.42955,1.42955,1.42955,4800000.0
2009-03-19 01:11:00,1.42945,1.42955,1.42905,1.4292,20800000.0
2009-03-19 01:12:00,1.4293,1.42955,1.4293,1.42955,52400000.0
2009-03-19 01:13:00,1.42955,1.42975,1.42945,1.42955,70600000.0
2009-03-19 01:14:00,1.4296,1.4296,1.4293,1.4293,32600000.0
2009-03-19 01:15:00,1.4295,1.4295,1.4294,1.4294,24000000.0
2009-03-19 01:16:00,1.4294,1.42945,1.42935,1.4294,30400000.0
2009-03-19 01:17:00,1.4294,1.4294,1.42935,1.42935,19800000.0
2009-03-19 01:18:00,1.42935,1.4295,1.42935,1.4295,23800000.0
2009-03-19 01:19:00,1.4295,1.42955,1.42935,1.42935,18600000.0
2009-03-19 01:20:00,1.42935,1.42935,1.4278,1.42785,172200000.0
2009-03-19 01:21:00,1.42785,1.42825,1.42705,1.42725,76200000.0
2009-03-19 01:22:00,1.42725,1.4275,1.42725,1.42735,17400000.0
2009-03-19 01:23:00,1.42735,1.4276,1.42735,1.4276,9400000.0
2009-03-19 01:24:00,1.42715,1.4275,1.42715,1.4275,11200000.0
2009-03-19 01:25:00,1.42715,1.42747,1.42693,1.42697,84800000.0
2009-03-19 01:26:00,1.42715,1.42715,1.42715,1.42715,9600000.0
2009-03-19 01:27:00,1.42735,1.42735,1.42735,1.42735,1600000.0
2009-03-19 01:28:00,1.42735,1.4276,1.4271,1.4276,17600000.0
2009-03-19 01:29:00,1.4278,1.4279,1.42775,1.42785,31800000.0
2009-03-19 01:30:00,1.4281,1.4288,1.42765,1.4287,119600000.0
2009-03-19 01:31:00,1.42875,1.42875,1.4277,1.42785,109200000.0
2009-03-19 01:32:00,1.42785,1.4285,1.42775,1.4284,96000000.0
2009-03-19 01:33:00,1.42845,1.4285,1.42835,1.4285,15800000.0
2009-03-19 01:34:00,1.42841,1.42852,1.42839,1.42841,63600000.0
2009-03-19 01:35:00,1.42845,1.4285,1.42835,1.42835,15400000.0
2009-03-19 01:36:00,1.42835,1.4285,1.42835,1.4285,4800000.0
2009-03-19 01:37:00,1.42845,1.42845,1.42845,1.42845,1600000.0
2009-03-19 01:38:00,1.4284,1.4284,1.42835,1.4284,9600000.0
2009-03-19 01:39:00,1.42835,1.4284,1.42835,1.42835,9000000.0
2009-03-19 01:40:00,1.42835,1.4284,1.42835,1.42835,15800000.0
2009-03-19 01:41:00,1.4285,1.4285,1.4285,1.4285,2800000.0
2009-03-19 01:42:00,1.4285,1.4285,1.4285,1.4285,5600000.0
2009-03-19 01:43:00,1.42835,1.4284,1.4283,1.42835,20600000.0
2009-03-19 01:44:00,1.4284,1.4284,1.4282,1.42825,9600000.0
2009-03-19 01:45:00,1.4282,1.42825,1.4282,1.4282,19000000.0
2009-03-19 01:46:00,1.42845,1.42875,1.4281,1.4286,51600000.0
2009-03-19 01:47:00,1.42885,1.42885,1.42865,1.4287,52200000.0
2009-03-19 01:48:00,1.42875,1.42875,1.42855,1.42855,16000000.0
2009-03-19 01:49:00,1.4286,1.4286,1.42835,1.4285,34000000.0
2009-03-19 01:50:00,1.4285,1.4287,1.4282,1.42865,100400000.0
2009-03-19 01:51:00,1.42865,1.4287,1.428,1.42835,49000000.0
2009-03-19 01:52:00,1.42845,1.42885,1.42845,1.4286,115100001.0
2009-03-19 01:53:00,1.4287,1.4287,1.42805,1.4281,61400000.0
2009-03-19 01:54:00,1.42807,1.4282,1.42801,1.42811,85500000.0
2009-03-19 01:55:00,1.428,1.4284,1.428,1.4284,16800000.0
2009-03-19 01:56:00,1.42845,1.42855,1.4284,1.42855,12000000.0
2009-03-19 01:57:00,1.42855,1.42855,1.428,1.428,49400000.0
2009-03-19 01:58:00,1.428,1.4281,1.428,1.4281,27800000.0
2009-03-19 01:59:00,1.4281,1.42825,1.42795,1.42795,31800000.0
2009-03-19 02:00:00,1.42795,1.42845,1.4279,1.4279,175800000.0
2009-03-19 02:01:00,1.42795,1.42795,1.42705,1.42745,104400000.0
2009-03-19 02:02:00,1.4275,1.42785,1.4275,1.42785,46400000.0
2009-03-19 02:03:00,1.4279,1.428,1.42775,1.428,47000000.0
2009-03-19 02:04:00,1.428,1.4283,1.428,1.4283,35000000.0
2009-03-19 02:05:00,1.4283,1.4284,1.42815,1.42825,39400000.0
2009-03-19 02:06:00,1.4282,1.42825,1.4278,1.4279,39800000.0
2009-03-19 02:07:00,1.42795,1.42805,1.4274,1.4274,60100000.0
2009-03-19 02:08:00,1.4278,1.4278,1.4275,1.4275,44000000.0
2009-03-19 02:09:00,1.42755,1.4278,1.42755,1.42775,15300000.0
2009-03-19 02:10:00,1.42775,1.4278,1.4273,1.4274,80200000.0
2009-03-19 02:11:00,1.4274,1.42765,1.427,1.42705,371900000.0
2009-03-19 02:12:00,1.42705,1.42705,1.42535,1.4259,122600000.0
2009-03-19 02:13:00,1.4259,1.426,1.42585,1.426,102400000.0
2009-03-19 02:14:00,1.426,1.426,1.42575,1.42585,41700000.0
2009-03-19 02:15:00,1.4259,1.4261,1.4257,1.42575,97800000.0
2009-03-19 02:16:00,1.4258,1.42605,1.42575,1.426,107400000.0
2009-03-19 02:17:00,1.426,1.4262,1.42575,1.4259,61200000.0
2009-03-19 02:18:00,1.4258,1.4258,1.42555,1.42565,84000000.0
2009-03-19 02:19:00,1.4257,1.4257,1.4251,1.42525,68400000.0
2009-03-19 02:20:00,1.42525,1.42525,1.42465,1.425,132800000.0
2009-03-19 02:21:00,1.425,1.425,1.42445,1.42455,11200000.0
2009-03-19 02:22:00,1.4246,1.4246,1.42455,1.4246,13600000.0
2009-03-19 02:23:00,1.42455,1.42465,1.4245,1.42465,24000000.0
2009-03-19 02:24:00,1.42465,1.4251,1.4246,1.4246,61200000.0
2009-03-19 02:25:00,1.4246,1.4246,1.4242,1.42445,25000000.0
2009-03-19 02:26:00,1.42435,1.42435,1.4235,1.4236,135000000.0
2009-03-19 02:27:00,1.42365,1.42395,1.4229,1.42295,249000000.0
2009-03-19 02:28:00,1.42295,1.42345,1.42265,1.42295,105800000.0
2009-03-19 02:29:00,1.4233,1.4233,1.4219,1.422,168400000.0
2009-03-19 02:30:00,1.42205,1.42235,1.42155,1.42165,128400000.0
2009-03-19 02:31:00,1.42175,1.42235,1.4212,1.4212,92400000.0
2009-03-19 02:32:00,1.4212,1.4221,1.42115,1.4216,136400000.0
2009-03-19 02:33:00,1.42165,1.4231,1.42165,1.4231,369600000.0
2009-03-19 02:34:00,1.4231,1.4231,1.42225,1.42245,260200000.0
2009-03-19 02:35:00,1.4224,1.42245,1.42235,1.42235,16800000.0
2009-03-19 02:36:00,1.4223,1.42265,1.42225,1.42245,166600000.0
2009-03-19 02:37:00,1.4225,1.4226,1.42215,1.42215,94400000.0
2009-03-19 02:38:00,1.42215,1.4222,1.42215,1.4222,3200000.0
2009-03-19 02:39:00,1.42215,1.42305,1.42215,1.4229,127800000.0
2009-03-19 02:40:00,1.4229,1.4231,1.4227,1.423,127600000.0
2009-03-19 02:41:00,1.4234,1.4241,1.42305,1.4241,107400000.0
2009-03-19 02:42:00,1.42385,1.42395,1.423,1.42335,97100000.0
2009-03-19 02:43:00,1.42315,1.4234,1.4229,1.42315,46400000.0
2009-03-19 02:44:00,1.4231,1.42315,1.423,1.423,11200000.0
2009-03-19 02:45:00,1.423,1.42315,1.423,1.4231,21800000.0
2009-03-19 02:46:00,1.4232,1.42345,1.42305,1.4232,53600000.0
2009-03-19 02:47:00,1.4232,1.4232,1.42245,1.4228,76900000.0
2009-03-19 02:48:00,1.42275,1.4229,1.4225,1.42275,28200000.0
2009-03-19 02:49:00,1.4228,1.4229,1.42235,1.42255,37400000.0
2009-03-19 02:50:00,1.42255,1.42285,1.4225,1.42285,57400000.0
2009-03-19 02:51:00,1.42285,1.4237,1.4225,1.4234,84200000.0
2009-03-19 02:52:00,1.42345,1.42395,1.42275,1.42315,114200000.0
2009-03-19 02:53:00,1.42315,1.4243,1.42305,1.4243,86600000.0
2009-03-19 02:54:00,1.42435,1.42465,1.42385,1.42435,101400000.0
2009-03-19 02:55:00,1.4244,1.42455,1.4235,1.42375,538699999.0
2009-03-19 02:56:00,1.4237,1.4237,1.4235,1.42355,17200000.0
2009-03-19 02:57:00,1.42355,1.42355,1.4234,1.42345,31800000.0
2009-03-19 02:58:00,1.4235,1.4235,1.42315,1.42345,42400000.0
2009-03-19 02:59:00,1.4235,1.4238,1.4235,1.4238,35200000.0
2009-03-19 03:00:00,1.42405,1.4243,1.42365,1.4243,22400000.0
2009-03-19 03:01:00,1.42425,1.4243,1.4242,1.4242,15800000.0
2009-03-19 03:02:00,1.42415,1.4243,1.4236,1.4236,202200000.0
2009-03-19 03:03:00,1.42365,1.42385,1.4236,1.42385,35000000.0
2009-03-19 03:04:00,1.42385,1.4242,1.42385,1.4242,24200000.0
2009-03-19 03:05:00,1.42435,1.42555,1.42435,1.42505,271200000.0
2009-03-19 03:06:00,1.42505,1.42515,1.42485,1.4251,240800000.0
2009-03-19 03:07:00,1.4251,1.4251,1.42465,1.4247,65400000.0
2009-03-19 03:08:00,1.4246,1.4246,1.42455,1.42455,7800000.0
2009-03-19 03:09:00,1.42455,1.42455,1.4237,1.4239,72800000.0
2009-03-19 03:10:00,1.4238,1.4238,1.4236,1.4237,34800000.0
2009-03-19 03:11:00,1.42395,1.4242,1.4236,1.4236,49800000.0
2009-03-19 03:12:00,1.4237,1.4237,1.42345,1.42365,108600000.0
2009-03-19 03:13:00,1.42365,1.42365,1.4234,1.42365,22000000.0
2009-03-19 03:14:00,1.4236,1.424,1.4236,1.424,16600000.0
2009-03-19 03:15:00,1.42395,1.42395,1.42375,1.42395,77800000.0
2009-03-19 03:16:00,1.4239,1.4239,1.4239,1.4239,3200000.0
2009-03-19 03:17:00,1.4238,1.42395,1.4238,1.42395,11200000.0
2009-03-19 03:18:00,1.42395,1.42395,1.4239,1.4239,12800000.0
2009-03-19 03:19:00,1.424,1.424,1.42355,1.42385,53400000.0
2009-03-19 03:20:00,1.4237,1.4237,1.42365,1.4237,8000000.0
2009-03-19 03:21:00,1.4236,1.42365,1.4232,1.42345,58000000.0
2009-03-19 03:22:00,1.42345,1.4235,1.42335,1.42335,35000000.0
2009-03-19 03:23:00,1.4234,1.4237,1.42335,1.42365,76800000.0
2009-03-19 03:24:00,1.4237,1.4237,1.42305,1.42325,142500000.0
2009-03-19 03:25:00,1.42325,1.4234,1.4231,1.4234,77600000.0
2009-03-19 03:26:00,1.4233,1.4233,1.4231,1.4232,66400000.0
2009-03-19 03:27:00,1.4232,1.4232,1.4232,1.4232,19200000.0
2009-03-19 03:28:00,1.4231,1.4231,1.4231,1.4231,19200000.0
2009-03-19 03:29:00,1.4231,1.4231,1.4231,1.4231,32000000.0
2009-03-19 03:30:00,1.4231,1.4235,1.4231,1.4232,48800000.0
2009-03-19 03:31:00,1.4235,1.4235,1.4232,1.4232,24800000.0
2009-03-19 03:32:00,1.4235,1.4235,1.4229,1.42315,44000000.0
2009-03-19 03:33:00,1.42315,1.4235,1.42305,1.42315,88800000.0
2009-03-19 03:34:00,1.423,1.4232,1.42265,1.42265,100400000.0
2009-03-19 03:35:00,1.42265,1.42265,1.42225,1.42255,113000000.0
2009-03-19 03:36:00,1.42255,1.42255,1.42205,1.42235,456200000.0
2009-03-19 03:37:00,1.4224,1.42245,1.42225,1.42225,218400000.0
2009-03-19 03:38:00,1.42225,1.42255,1.42225,1.42235,89400000.0
2009-03-19 03:39:00,1.42235,1.42235,1.42225,1.4223,45000000.0
2009-03-19 03:40:00,1.4223,1.4223,1.4223,1.4223,3200000.0
2009-03-19 03:41:00,1.42235,1.42255,1.4223,1.4225,48000000.0
2009-03-19 03:42:00,1.4225,1.42285,1.4225,1.4228,111600000.0
2009-03-19 03:43:00,1.4228,1.4228,1.4226,1.4227,33200000.0
2009-03-19 03:44:00,1.4227,1.42295,1.4225,1.4229,61600000.0
2009-03-19 03:45:00,1.4229,1.4229,1.4227,1.4227,3800000.0
2009-03-19 03:46:00,1.42255,1.42275,1.42255,1.42275,7800000.0
2009-03-19 03:47:00,1.4229,1.4229,1.42275,1.4228,22600000.0
2009-03-19 03:48:00,1.4228,1.423,1.42275,1.423,31400000.0
2009-03-19 03:49:00,1.4231,1.4233,1.4226,1.4226,38900000.0
2009-03-19 03:50:00,1.4226,1.4231,1.4226,1.42285,19200000.0
2009-03-19 03:51:00,1.42295,1.4232,1.42265,1.4227,93000000.0
2009-03-19 03:52:00,1.4228,1.4234,1.4228,1.4231,21400000.0
2009-03-19 03:53:00,1.4234,1.4234,1.4228,1.423,23200000.0
2009-03-19 03:54:00,1.423,1.42325,1.4228,1.4228,41600000.0
2009-03-19 03:55:00,1.4228,1.4228,1.4228,1.4228,7400000.0
2009-03-19 03:56:00,1.423,1.423,1.4225,1.42265,19200000.0
2009-03-19 03:57:00,1.4226,1.42275,1.4225,1.4225,129800000.0
2009-03-19 03:58:00,1.42205,1.4221,1.4217,1.4217,80599999.0
2009-03-19 03:59:00,1.42165,1.4218,1.42145,1.4218,297800000.0
2009-03-19 04:00:00,1.4218,1.4219,1.4217,1.4218,220200000.0
2009-03-19 04:01:00,1.4219,1.42195,1.4217,1.4218,150600000.0
2009-03-19 04:02:00,1.4218,1.4218,1.4214,1.42145,301399999.0
2009-03-19 04:03:00,1.42145,1.4215,1.42135,1.42135,36800000.0
2009-03-19 04:04:00,1.4213,1.4213,1.4206,1.4207,121600000.0
2009-03-19 04:05:00,1.42055,1.4206,1.4202,1.42045,200800000.0
2009-03-19 04:06:00,1.42045,1.42095,1.42045,1.42095,60000000.0
2009-03-19 04:07:00,1.4209,1.4211,1.4208,1.4211,24000000.0
2009-03-19 04:08:00,1.42125,1.42125,1.4212,1.42125,109600000.0
2009-03-19 04:09:00,1.4212,1.42155,1.42115,1.42115,78200000.0
2009-03-19 04:10:00,1.4211,1.42155,1.4208,1.4212,39200000.0
2009-03-19 04:11:00,1.42115,1.4213,1.4211,1.4213,90800000.0
2009-03-19 04:12:00,1.4215,1.4216,1.4214,1.4216,29800000.0
2009-03-19 04:13:00,1.4216,1.4221,1.4216,1.42205,58800000.0
2009-03-19 04:14:00,1.42205,1.4221,1.42155,1.42155,137200000.0
2009-03-19 04:15:00,1.42165,1.4218,1.42125,1.42125,125600000.0
2009-03-19 04:16:00,1.42125,1.4215,1.42125,1.42145,106800000.0
2009-03-19 04:17:00,1.4214,1.42145,1.42125,1.4213,62000000.0
2009-03-19 04:18:00,1.4213,1.4213,1.4213,1.4213,1000000.0
2009-03-19 04:19:00,1.4213,1.4213,1.4213,1.4213,3000000.0
2009-03-19 04:20:00,1.42115,1.42122,1.42105,1.42108,33400000.0
2009-03-19 04:21:00,1.4213,1.4213,1.4208,1.42125,169200000.0
2009-03-19 04:22:00,1.42125,1.42125,1.42065,1.4207,143600000.0
2009-03-19 04:23:00,1.4207,1.4208,1.4205,1.4206,97900000.0
2009-03-19 04:24:00,1.42055,1.4206,1.4205,1.4205,49400000.0
2009-03-19 04:25:00,1.4204,1.4205,1.4202,1.42025,110600000.0
2009-03-19 04:26:00,1.4202,1.4202,1.42015,1.42015,110400000.0
2009-03-19 04:27:00,1.42015,1.42015,1.41875,1.4188,164000000.0
2009-03-19 04:28:00,1.41895,1.41915,1.41895,1.4191,48000000.0
2009-03-19 04:29:00,1.4191,1.4191,1.4182,1.4182,272600000.0
2009-03-19 04:30:00,1.4182,1.41825,1.4181,1.4181,203400000.0
2009-03-19 04:31:00,1.41815,1.4188,1.41815,1.4186,290600000.0
2009-03-19 04:32:00,1.4187,1.41875,1.4183,1.4184,239600000.0
2009-03-19 04:33:00,1.41845,1.41865,1.4183,1.4186,56600000.0
2009-03-19 04:34:00,1.4186,1.41915,1.4186,1.4191,118400000.0
2009-03-19 04:35:00,1.41925,1.4199,1.41925,1.4197,223000000.0
2009-03-19 04:36:00,1.4198,1.4198,1.4184,1.4188,179000000.0
2009-03-19 04:37:00,1.4188,1.4192,1.41855,1.4187,97900000.0
2009-03-19 04:38:00,1.4187,1.4188,1.41845,1.41865,75600000.0
2009-03-19 04:39:00,1.4187,1.4188,1.4183,1.41835,85600000.0
2009-03-19 04:40:00,1.41835,1.4185,1.41835,1.4185,10800000.0
2009-03-19 04:41:00,1.41845,1.41855,1.41835,1.41845,55200000.0
2009-03-19 04:42:00,1.4186,1.4188,1.41855,1.4186,44800000.0
2009-03-19 04:43:00,1.41865,1.4188,1.4186,1.4186,58600000.0
2009-03-19 04:44:00,1.4186,1.41865,1.4186,1.41865,20800000.0
2009-03-19 04:45:00,1.41865,1.4187,1.41865,1.4187,25200000.0
2009-03-19 04:46:00,1.4187,1.41915,1.4187,1.41875,39800000.0
2009-03-19 04:47:00,1.41865,1.4187,1.41865,1.4187,41800000.0
2009-03-19 04:48:00,1.4186,1.4187,1.4186,1.4187,20400000.0
2009-03-19 04:49:00,1.4187,1.4189,1.41865,1.4189,50400000.0
2009-03-19 04:50:00,1.4189,1.4189,1.41845,1.41855,70000000.0
2009-03-19 04:51:00,1.41855,1.41875,1.41855,1.41865,29000000.0
2009-03-19 04:52:00,1.41865,1.41865,1.41855,1.41865,13800000.0
2009-03-19 04:53:00,1.4186,1.4188,1.41845,1.4185,44200000.0
2009-03-19 04:54:00,1.4185,1.4185,1.4185,1.4185,1600000.0
2009-03-19 04:55:00,1.41845,1.41845,1.4184,1.4184,11200000.0
2009-03-19 04:56:00,1.4184,1.4184,1.4184,1.4184,1600000.0
2009-03-19 04:57:00,1.41835,1.4184,1.41835,1.41835,88000000.0
2009-03-19 04:58:00,1.41835,1.41835,1.4182,1.4182,59000000.0
2009-03-19 04:59:00,1.41815,1.41865,1.41815,1.41865,54800000.0
2009-03-19 05:00:00,1.41865,1.41955,1.41865,1.41935,125800000.0
2009-03-19 05:01:00,1.4194,1.41985,1.4194,1.41985,25400000.0
2009-03-19 05:02:00,1.41985,1.42055,1.4195,1.42025,61800000.0
2009-03-19 05:03:00,1.42025,1.4204,1.42025,1.4204,21400000.0
2009-03-19 05:04:00,1.4204,1.4207,1.4203,1.42045,140000000.0
2009-03-19 05:05:00,1.42025,1.42045,1.4194,1.42015,194200000.0
2009-03-19 05:06:00,1.4201,1.42015,1.4193,1.4196,75800000.0
2009-03-19 05:07:00,1.4196,1.4196,1.4194,1.41955,11200000.0
2009-03-19 05:08:00,1.41955,1.41985,1.41955,1.41985,34800000.0
2009-03-19 05:09:00,1.4197,1.4197,1.4197,1.4197,9600000.0
2009-03-19 05:10:00,1.4197,1.4199,1.4197,1.41985,19200000.0
2009-03-19 05:11:00,1.41985,1.4199,1.4198,1.4199,23800000.0
2009-03-19 05:12:00,1.41985,1.4199,1.41985,1.41985,4800000.0
2009-03-19 05:13:00,1.4199,1.4201,1.4199,1.4201,33600000.0
2009-03-19 05:14:00,1.4201,1.4204,1.4201,1.4204,74400000.0
2009-03-19 05:15:00,1.4203,1.4203,1.4197,1.4197,76800000.0
2009-03-19 05:16:00,1.4197,1.4199,1.4196,1.4196,104800000.0
2009-03-19 05:17:00,1.4196,1.4196,1.4191,1.4193,71600000.0
2009-03-19 05:18:00,1.41925,1.4193,1.4188,1.4188,34200000.0
2009-03-19 05:19:00,1.4188,1.4192,1.41865,1.4192,56400000.0
2009-03-19 05:20:00,1.4192,1.41945,1.4191,1.4192,50600000.0
2009-03-19 05:21:00,1.41945,1.4195,1.41945,1.4195,22400000.0
2009-03-19 05:22:00,1.41945,1.42015,1.41945,1.4201,49000000.0
2009-03-19 05:23:00,1.41995,1.41995,1.41985,1.41985,4400000.0
2009-03-19 05:24:00,1.4198,1.41985,1.4187,1.4187,54000000.0
2009-03-19 05:25:00,1.4186,1.4188,1.41855,1.41855,62000000.0
2009-03-19 05:26:00,1.4186,1.41875,1.4184,1.4184,29000000.0
2009-03-19 05:27:00,1.4184,1.4184,1.4181,1.41815,65000000.0
2009-03-19 05:28:00,1.41855,1.41855,1.41795,1.4181,31000000.0
2009-03-19 05:29:00,1.4181,1.4181,1.41785,1.41785,23400000.0
2009-03-19 05:30:00,1.4178,1.418,1.41755,1.41755,32600000.0
2009-03-19 05:31:00,1.41735,1.41735,1.4159,1.41685,270200000.0
2009-03-19 05:32:00,1.41685,1.41825,1.41685,1.4177,216200000.0
2009-03-19 05:33:00,1.4177,1.41795,1.41765,1.41765,15000000.0
2009-03-19 05:34:00,1.41785,1.41795,1.4176,1.4178,104800000.0
2009-03-19 05:35:00,1.41785,1.41815,1.41775,1.41815,74000000.0
2009-03-19 05:36:00,1.4181,1.41815,1.4181,1.4181,25200000.0
2009-03-19 05:37:00,1.4181,1.41825,1.41805,1.41825,25600000.0
2009-03-19 05:38:00,1.41835,1.4187,1.41835,1.4187,11200000.0
2009-03-19 05:39:00,1.4187,1.41875,1.4187,1.41875,15400000.0
2009-03-19 05:40:00,1.41865,1.41865,1.41865,1.41865,1600000.0
2009-03-19 05:41:00,1.41865,1.4189,1.41865,1.4189,4400000.0
2009-03-19 05:42:00,1.41895,1.4194,1.41895,1.41935,24900000.0
2009-03-19 05:43:00,1.4193,1.41935,1.41915,1.4193,59200000.0
2009-03-19 05:44:00,1.4193,1.41955,1.41925,1.41925,27200000.0
2009-03-19 05:45:00,1.4193,1.42045,1.4193,1.4201,95000000.0
2009-03-19 05:46:00,1.42015,1.42055,1.41995,1.4204,41200000.0
2009-03-19 05:47:00,1.42035,1.4204,1.41975,1.42015,94800000.0
2009-03-19 05:48:00,1.4202,1.42165,1.4202,1.42125,258200000.0
2009-03-19 05:49:00,1.4212,1.42135,1.4204,1.42125,711599997.0
2009-03-19 05:50:00,1.42125,1.42125,1.4202,1.42025,94800000.0
2009-03-19 05:51:00,1.42015,1.4205,1.41965,1.41975,131600000.0
2009-03-19 05:52:00,1.41965,1.42005,1.41965,1.42005,17600000.0
2009-03-19 05:53:00,1.42005,1.4203,1.41985,1.4199,72000000.0
2009-03-19 05:54:00,1.41995,1.4211,1.41995,1.4211,140800000.0
2009-03-19 05:55:00,1.421,1.42145,1.42035,1.421,76200000.0
2009-03-19 05:56:00,1.4215,1.4216,1.4206,1.42115,174299999.0
2009-03-19 05:57:00,1.42115,1.42165,1.421,1.4211,135200001.0
2009-03-19 05:58:00,1.42115,1.4213,1.4209,1.4213,37800000.0
2009-03-19 05:59:00,1.42135,1.4214,1.42075,1.421,105200000.0
2009-03-19 06:00:00,1.421,1.4212,1.42065,1.4207,330800000.0
2009-03-19 06:01:00,1.42075,1.421,1.42075,1.42075,79599999.0
2009-03-19 06:02:00,1.42075,1.4208,1.4205,1.42065,96800000.0
2009-03-19 06:03:00,1.42055,1.4208,1.4204,1.4208,122199999.0
2009-03-19 06:04:00,1.4208,1.42105,1.4204,1.42045,179199999.0
2009-03-19 06:05:00,1.42035,1.42045,1.42035,1.42045,41600000.0
2009-03-19 06:06:00,1.42045,1.42045,1.4204,1.42045,46400000.0
2009-03-19 06:07:00,1.42045,1.42045,1.42035,1.42035,46400000.0
2009-03-19 06:08:00,1.4204,1.4204,1.4202,1.4203,141800000.0
2009-03-19 06:09:00,1.4203,1.42045,1.42005,1.4201,207200000.0
2009-03-19 06:10:00,1.4201,1.4201,1.42,1.4201,94399999.0
2009-03-19 06:11:00,1.42005,1.42035,1.42005,1.4201,73600000.0
2009-03-19 06:12:00,1.4201,1.42055,1.42,1.42035,322799999.0
2009-03-19 06:13:00,1.42025,1.42035,1.41965,1.42005,309800000.0
2009-03-19 06:14:00,1.42005,1.4205,1.41995,1.4201,116399999.0
2009-03-19 06:15:00,1.4203,1.42115,1.42015,1.42095,115800000.0
2009-03-19 06:16:00,1.421,1.421,1.42085,1.421,43800000.0
2009-03-19 06:17:00,1.4211,1.4211,1.4207,1.42095,306400002.0
2009-03-19 06:18:00,1.42095,1.42095,1.42065,1.42095,196999998.0
2009-03-19 06:19:00,1.42095,1.42095,1.42085,1.42085,6400000.0
2009-03-19 06:20:00,1.42075,1.42085,1.42055,1.42055,44800000.0
2009-03-19 06:21:00,1.4207,1.42095,1.42045,1.4208,84800000.0
2009-03-19 06:22:00,1.4207,1.4207,1.4207,1.4207,1600000.0
2009-03-19 06:23:00,1.4206,1.42115,1.42055,1.42055,21000000.0
2009-03-19 06:24:00,1.42075,1.42075,1.42075,1.42075,14400000.0
2009-03-19 06:25:00,1.42075,1.42085,1.42055,1.42085,84600001.0
2009-03-19 06:26:00,1.4209,1.42095,1.42045,1.42095,68200001.0
2009-03-19 06:27:00,1.421,1.4212,1.421,1.4212,25400000.0
2009-03-19 06:28:00,1.4211,1.42135,1.4211,1.4212,65000000.0
2009-03-19 06:29:00,1.4212,1.4214,1.42075,1.4214,65800000.0
2009-03-19 06:30:00,1.4214,1.42185,1.4213,1.4217,60000000.0
2009-03-19 06:31:00,1.42165,1.4217,1.42145,1.42145,31600000.0
2009-03-19 06:32:00,1.42155,1.42155,1.4213,1.4213,42400000.0
2009-03-19 06:33:00,1.4214,1.4215,1.42125,1.42135,184200000.0
2009-03-19 06:34:00,1.42125,1.42135,1.4212,1.42125,190400000.0
2009-03-19 06:35:00,1.4212,1.42155,1.4212,1.4215,162400000.0
2009-03-19 06:36:00,1.42145,1.42155,1.4214,1.4214,56400000.0
2009-03-19 06:37:00,1.42145,1.4215,1.42135,1.42135,44800000.0
2009-03-19 06:38:00,1.42145,1.4215,1.42145,1.4215,23800000.0
2009-03-19 06:39:00,1.4215,1.42155,1.42145,1.4215,317000000.0
2009-03-19 06:40:00,1.4216,1.4216,1.42155,1.4216,23600000.0
2009-03-19 06:41:00,1.42155,1.42165,1.4215,1.4215,12800000.0
2009-03-19 06:42:00,1.42145,1.42145,1.42145,1.42145,9600000.0
2009-03-19 06:43:00,1.42119,1.42147,1.42113,1.42113,185200000.0
2009-03-19 06:44:00,1.4216,1.4216,1.4215,1.4215,7800000.0
2009-03-19 06:45:00,1.4216,1.4216,1.42145,1.42145,12200000.0
2009-03-19 06:46:00,1.42155,1.42165,1.4213,1.4214,151599996.0
2009-03-19 06:47:00,1.4214,1.4214,1.4207,1.42095,140800000.0
2009-03-19 06:48:00,1.42095,1.4212,1.42095,1.4212,146400000.0
2009-03-19 06:49:00,1.42115,1.42145,1.4211,1.4212,84800000.0
2009-03-19 06:50:00,1.4214,1.42145,1.4213,1.42145,72600000.0
2009-03-19 06:51:00,1.42145,1.4215,1.4214,1.4214,34600000.0
2009-03-19 06:52:00,1.42145,1.4215,1.42145,1.4215,28200000.0
2009-03-19 06:53:00,1.42155,1.42155,1.4215,1.4215,44600000.0
2009-03-19 06:54:00,1.42135,1.42145,1.42135,1.42145,51200000.0
2009-03-19 06:55:00,1.4215,1.4216,1.42145,1.4215,122000000.0
2009-03-19 06:56:00,1.42155,1.42155,1.4215,1.4215,35200000.0
2009-03-19 06:57:00,1.42155,1.42185,1.4215,1.4216,137200000.0
2009-03-19 06:58:00,1.42175,1.4218,1.4216,1.4216,24800000.0
2009-03-19 06:59:00,1.42165,1.4217,1.42165,1.4217,67000000.0
2009-03-19 07:00:00,1.4218,1.42215,1.42155,1.422,75600000.0
2009-03-19 07:01:00,1.4219,1.42285,1.4218,1.4218,153200000.0
2009-03-19 07:02:00,1.4218,1.4221,1.4218,1.4221,38400000.0
2009-03-19 07:03:00,1.4221,1.4223,1.4221,1.42215,62600000.0
2009-03-19 07:04:00,1.42215,1.4223,1.42165,1.42185,22400000.0
2009-03-19 07:05:00,1.4221,1.42245,1.42185,1.4222,153399998.0
2009-03-19 07:06:00,1.42215,1.42215,1.4221,1.4221,2600000.0
2009-03-19 07:07:00,1.4221,1.42215,1.42185,1.4221,26000000.0
2009-03-19 07:08:00,1.4221,1.4221,1.4218,1.422,44800000.0
2009-03-19 07:09:00,1.4219,1.4225,1.4219,1.4223,47000000.0
2009-03-19 07:10:00,1.4224,1.42295,1.4223,1.42285,109800000.0
2009-03-19 07:11:00,1.42275,1.423,1.42265,1.4227,92200000.0
2009-03-19 07:12:00,1.42265,1.42275,1.42225,1.4225,231799999.0
2009-03-19 07:13:00,1.4225,1.4228,1.42245,1.42255,31000000.0
2009-03-19 07:14:00,1.4226,1.4226,1.42225,1.42235,121600000.0
2009-03-19 07:15:00,1.4223,1.4223,1.4213,1.4215,127700000.0
2009-03-19 07:16:00,1.4215,1.4218,1.4214,1.42145,127000000.0
2009-03-19 07:17:00,1.42145,1.4219,1.42125,1.42155,95400000.0
2009-03-19 07:18:00,1.4218,1.422,1.42145,1.42155,153200000.0
2009-03-19 07:19:00,1.42175,1.42175,1.4214,1.42145,79400000.0
2009-03-19 07:20:00,1.4215,1.42155,1.4213,1.4213,124800000.0
2009-03-19 07:21:00,1.4213,1.42135,1.4212,1.42135,50200000.0
2009-03-19 07:22:00,1.42135,1.42155,1.42135,1.42155,51600000.0
2009-03-19 07:23:00,1.42155,1.42165,1.4215,1.4215,30200000.0
2009-03-19 07:24:00,1.4215,1.4216,1.4215,1.4216,17600000.0
2009-03-19 07:25:00,1.4216,1.42165,1.4216,1.42165,8000000.0
2009-03-19 07:26:00,1.42165,1.4218,1.42165,1.42165,27000000.0
2009-03-19 07:27:00,1.4216,1.4216,1.42145,1.42155,47200000.0
2009-03-19 07:28:00,1.42155,1.4219,1.42155,1.4219,205200000.0
2009-03-19 07:29:00,1.4221,1.42275,1.4221,1.4225,100400000.0
2009-03-19 07:30:00,1.4225,1.4232,1.4225,1.42255,237800000.0
2009-03-19 07:31:00,1.4226,1.4234,1.4224,1.4234,121800000.0
2009-03-19 07:32:00,1.42335,1.4234,1.4231,1.42325,28400000.0
2009-03-19 07:33:00,1.42315,1.42315,1.4227,1.423,39200000.0
2009-03-19 07:34:00,1.42295,1.423,1.42285,1.42285,47200000.0
2009-03-19 07:35:00,1.42285,1.42285,1.422,1.42215,146600000.0
2009-03-19 07:36:00,1.42215,1.4222,1.42185,1.42185,114400000.0
2009-03-19 07:37:00,1.4219,1.422,1.42155,1.4218,116000000.0
2009-03-19 07:38:00,1.4218,1.4218,1.42105,1.4212,159800000.0
2009-03-19 07:39:00,1.4213,1.4213,1.4211,1.4212,38800000.0
2009-03-19 07:40:00,1.4212,1.4216,1.4212,1.42155,65600000.0
2009-03-19 07:41:00,1.42155,1.4216,1.4211,1.4211,234000000.0
2009-03-19 07:42:00,1.4211,1.4215,1.42085,1.4209,53800000.0
2009-03-19 07:43:00,1.42085,1.421,1.42085,1.42095,19000000.0
2009-03-19 07:44:00,1.42085,1.4211,1.42085,1.42085,21600000.0
2009-03-19 07:45:00,1.4211,1.4218,1.42075,1.42135,52000000.0
2009-03-19 07:46:00,1.42135,1.42145,1.42125,1.42125,19600000.0
2009-03-19 07:47:00,1.4212,1.42125,1.42105,1.4211,63800000.0
2009-03-19 07:48:00,1.4213,1.4213,1.421,1.42115,71800000.0
2009-03-19 07:49:00,1.4212,1.4213,1.42075,1.42105,71400000.0
2009-03-19 07:50:00,1.42105,1.42105,1.42085,1.42085,62200000.0
2009-03-19 07:51:00,1.42085,1.42095,1.42085,1.42095,39600000.0
2009-03-19 07:52:00,1.42095,1.421,1.4203,1.4203,233200000.0
2009-03-19 07:53:00,1.4203,1.4211,1.4203,1.421,55800000.0
2009-03-19 07:54:00,1.42105,1.4211,1.4208,1.42105,74400000.0
2009-03-19 07:55:00,1.42105,1.42105,1.4205,1.4207,42000000.0
2009-03-19 07:56:00,1.4207,1.4209,1.4201,1.4201,165800000.0
2009-03-19 07:57:00,1.42045,1.4205,1.41995,1.4203,78000000.0
2009-03-19 07:58:00,1.42035,1.4205,1.42025,1.4203,30200000.0
2009-03-19 07:59:00,1.4203,1.4206,1.42005,1.42005,96400000.0
2009-03-19 08:00:00,1.42005,1.42025,1.41905,1.4195,256800000.0
2009-03-19 08:01:00,1.4195,1.4196,1.41875,1.41895,145000000.0
2009-03-19 08:02:00,1.41895,1.41895,1.41805,1.4181,179200000.0
2009-03-19 08:03:00,1.4181,1.4191,1.4181,1.41895,191400000.0
2009-03-19 08:04:00,1.4189,1.419,1.4188,1.4189,74600000.0
2009-03-19 08:05:00,1.4189,1.41895,1.41885,1.41895,60200000.0
2009-03-19 08:06:00,1.41885,1.41885,1.41765,1.418,253000000.0
2009-03-19 08:07:00,1.418,1.41865,1.418,1.4185,144200000.0
2009-03-19 08:08:00,1.41855,1.4188,1.41845,1.41875,130200000.0
2009-03-19 08:09:00,1.41885,1.41885,1.4187,1.4187,70400000.0
2009-03-19 08:10:00,1.41855,1.4186,1.4183,1.4185,99600000.0
2009-03-19 08:11:00,1.41865,1.41895,1.41865,1.41885,60800000.0
2009-03-19 08:12:00,1.41885,1.419,1.41855,1.4189,227800000.0
2009-03-19 08:13:00,1.41895,1.42075,1.41895,1.4207,452200000.0
2009-03-19 08:14:00,1.42065,1.42125,1.42045,1.42045,279400000.0
2009-03-19 08:15:00,1.4204,1.4204,1.4202,1.4204,23000000.0
2009-03-19 08:16:00,1.4204,1.4209,1.42025,1.42065,164200000.0
2009-03-19 08:17:00,1.4207,1.421,1.4206,1.42075,129200000.0
2009-03-19 08:18:00,1.4208,1.42105,1.42065,1.42065,100200000.0
2009-03-19 08:19:00,1.42025,1.42045,1.4202,1.42045,190200000.0
2009-03-19 08:20:00,1.4205,1.4207,1.4189,1.4192,238200000.0
2009-03-19 08:21:00,1.41955,1.41955,1.41905,1.41905,69600000.0
2009-03-19 08:22:00,1.419,1.4193,1.419,1.41915,62000000.0
2009-03-19 08:23:00,1.4192,1.4203,1.4192,1.4199,157600000.0
2009-03-19 08:24:00,1.41995,1.4205,1.4198,1.4205,98000000.0
2009-03-19 08:25:00,1.4207,1.4209,1.41995,1.42,301800000.0
2009-03-19 08:26:00,1.42005,1.42025,1.42005,1.4201,96600000.0
2009-03-19 08:27:00,1.42005,1.42045,1.4197,1.41995,330000000.0
2009-03-19 08:28:00,1.42035,1.42085,1.4203,1.4204,124400000.0
2009-03-19 08:29:00,1.42035,1.4204,1.4192,1.4193,78600000.0
2009-03-19 08:30:00,1.41935,1.4202,1.41935,1.4202,67200000.0
2009-03-19 08:31:00,1.4202,1.42075,1.4202,1.4205,55200000.0
2009-03-19 08:32:00,1.42035,1.4205,1.4199,1.42035,113800000.0
2009-03-19 08:33:00,1.42035,1.42105,1.4203,1.4208,269800000.0
2009-03-19 08:34:00,1.42065,1.4218,1.42065,1.42155,272100000.0
2009-03-19 08:35:00,1.4216,1.4223,1.42155,1.4223,219800000.0
2009-03-19 08:36:00,1.4225,1.4229,1.42235,1.4225,158100000.0
2009-03-19 08:37:00,1.4226,1.42405,1.4226,1.4235,329400000.0
2009-03-19 08:38:00,1.4235,1.4235,1.42165,1.42185,147600000.0
2009-03-19 08:39:00,1.42185,1.4228,1.42185,1.42255,160600000.0
2009-03-19 08:40:00,1.42255,1.42305,1.42255,1.42305,47400000.0
2009-03-19 08:41:00,1.4229,1.4232,1.42275,1.42285,170400000.0
2009-03-19 08:42:00,1.42285,1.4231,1.42265,1.4228,134200000.0
2009-03-19 08:43:00,1.4229,1.423,1.42225,1.42225,70400000.0
2009-03-19 08:44:00,1.42225,1.42225,1.4215,1.42155,179200000.0
2009-03-19 08:45:00,1.42155,1.4217,1.42155,1.4217,25200000.0
2009-03-19 08:46:00,1.4217,1.42195,1.42155,1.42155,28200000.0
2009-03-19 08:47:00,1.42155,1.42195,1.42135,1.42175,113000000.0
2009-03-19 08:48:00,1.4217,1.4217,1.421,1.4217,77800000.0
2009-03-19 08:49:00,1.42175,1.42175,1.42105,1.42115,182000000.0
2009-03-19 08:50:00,1.42115,1.42185,1.42105,1.42185,102800000.0
2009-03-19 08:51:00,1.4219,1.4223,1.4219,1.42225,213000000.0
2009-03-19 08:52:00,1.42225,1.4223,1.4221,1.4221,50400000.0
2009-03-19 08:53:00,1.4221,1.4222,1.4221,1.42215,44000000.0
2009-03-19 08:54:00,1.42215,1.42245,1.4217,1.4217,119600000.0
2009-03-19 08:55:00,1.4217,1.4217,1.4206,1.42145,147500000.0
2009-03-19 08:56:00,1.42145,1.422,1.4213,1.422,270200000.0
2009-03-19 08:57:00,1.4219,1.4221,1.42165,1.42165,182000000.0
2009-03-19 08:58:00,1.42145,1.42145,1.42075,1.42085,140600000.0
2009-03-19 08:59:00,1.4208,1.42095,1.4204,1.42095,317200000.0
2009-03-19 09:00:00,1.42095,1.4215,1.42095,1.42125,222800000.0
2009-03-19 09:01:00,1.42125,1.42145,1.42125,1.42145,35200000.0
2009-03-19 09:02:00,1.42145,1.42145,1.4208,1.4208,95400000.0
2009-03-19 09:03:00,1.4208,1.4213,1.42075,1.4213,152400000.0
2009-03-19 09:04:00,1.4213,1.42185,1.4211,1.4216,149200000.0
2009-03-19 09:05:00,1.42155,1.42195,1.42115,1.42195,146600000.0
2009-03-19 09:06:00,1.42195,1.42195,1.4211,1.4217,235400000.0
2009-03-19 09:07:00,1.4217,1.4221,1.4217,1.4218,135400000.0
2009-03-19 09:08:00,1.4217,1.422,1.4209,1.4212,184400000.0
2009-03-19 09:09:00,1.4212,1.4214,1.4208,1.4212,202400000.0
2009-03-19 09:10:00,1.42125,1.4217,1.4212,1.4212,172800000.0
2009-03-19 09:11:00,1.4212,1.42145,1.42105,1.42105,185200000.0
2009-03-19 09:12:00,1.42095,1.42145,1.42075,1.42125,314800000.0
2009-03-19 09:13:00,1.42125,1.4213,1.42105,1.42115,76400000.0
2009-03-19 09:14:00,1.4213,1.4219,1.4212,1.42185,156100000.0
2009-03-19 09:15:00,1.42185,1.422,1.42145,1.42195,70800000.0
2009-03-19 09:16:00,1.422,1.422,1.4217,1.42195,50800000.0
2009-03-19 09:17:00,1.422,1.422,1.4219,1.422,135200000.0
2009-03-19 09:18:00,1.422,1.4221,1.42145,1.42145,167600000.0
2009-03-19 09:19:00,1.42145,1.4222,1.42145,1.42195,469600000.0
2009-03-19 09:20:00,1.42175,1.42345,1.42175,1.4234,469999999.0
2009-03-19 09:21:00,1.42345,1.42405,1.4234,1.4236,427800000.0
2009-03-19 09:22:00,1.4236,1.4237,1.4232,1.42325,226800000.0
2009-03-19 09:23:00,1.42325,1.42325,1.42315,1.4232,109400000.0
2009-03-19 09:24:00,1.4232,1.42345,1.4232,1.42325,221200000.0
2009-03-19 09:25:00,1.42325,1.4235,1.42325,1.42335,167500000.0
2009-03-19 09:26:00,1.42335,1.42335,1.42285,1.42295,209400000.0
2009-03-19 09:27:00,1.42305,1.4233,1.4225,1.42255,195000000.0
2009-03-19 09:28:00,1.42255,1.42255,1.4219,1.4221,421800001.0
2009-03-19 09:29:00,1.422,1.4221,1.42165,1.42175,424399998.0
2009-03-19 09:30:00,1.42165,1.42175,1.42015,1.4203,421200000.0
2009-03-19 09:31:00,1.4204,1.4215,1.4202,1.4214,393000000.0
2009-03-19 09:32:00,1.4216,1.42165,1.4212,1.42135,172400000.0
2009-03-19 09:33:00,1.42125,1.42125,1.4211,1.4212,153000000.0
2009-03-19 09:34:00,1.42115,1.42115,1.4203,1.42045,230500000.0
2009-03-19 09:35:00,1.42045,1.4207,1.42025,1.4203,275199999.0
2009-03-19 09:36:00,1.4203,1.4208,1.42025,1.42075,278400000.0
2009-03-19 09:37:00,1.4208,1.42145,1.4207,1.42125,343200000.0
2009-03-19 09:38:00,1.42115,1.4214,1.4208,1.42135,135800000.0
2009-03-19 09:39:00,1.42135,1.42225,1.42135,1.4222,144400000.0
2009-03-19 09:40:00,1.4223,1.4223,1.42215,1.42225,216200000.0
2009-03-19 09:41:00,1.42225,1.4235,1.4221,1.4235,308700000.0
2009-03-19 09:42:00,1.42345,1.42455,1.4233,1.42455,341400000.0
2009-03-19 09:43:00,1.4246,1.4251,1.4242,1.4251,455000000.0
2009-03-19 09:44:00,1.4251,1.42545,1.4248,1.42535,391400000.0
2009-03-19 09:45:00,1.42535,1.4259,1.425,1.42505,548800000.0
2009-03-19 09:46:00,1.4251,1.4252,1.4247,1.42475,439600000.0
2009-03-19 09:47:00,1.4248,1.4248,1.42385,1.4242,244600000.0
2009-03-19 09:48:00,1.4243,1.4244,1.42415,1.42415,281000000.0
2009-03-19 09:49:00,1.4242,1.4242,1.42315,1.4234,323800000.0
2009-03-19 09:50:00,1.42335,1.4244,1.42335,1.4244,497399998.0
2009-03-19 09:51:00,1.4245,1.4246,1.4244,1.42455,261000000.0
2009-03-19 09:52:00,1.4245,1.4248,1.42435,1.4246,306200000.0
2009-03-19 09:53:00,1.4246,1.42475,1.4245,1.4246,269200000.0
2009-03-19 09:54:00,1.4246,1.42465,1.4243,1.4246,380999998.0
2009-03-19 09:55:00,1.4246,1.42465,1.4243,1.42435,334600001.0
2009-03-19 09:56:00,1.42435,1.42645,1.42435,1.4263,449200001.0
2009-03-19 09:57:00,1.4263,1.42725,1.4261,1.427,371300000.0
2009-03-19 09:58:00,1.427,1.4275,1.42675,1.42715,529200000.0
2009-03-19 09:59:00,1.42715,1.4278,1.427,1.4278,690799995.0
2009-03-19 10:00:00,1.4278,1.4284,1.42775,1.4284,306100001.0
2009-03-19 10:01:00,1.42835,1.42875,1.4283,1.4283,546200000.0
2009-03-19 10:02:00,1.42825,1.4289,1.42765,1.4289,408600000.0
2009-03-19 10:03:00,1.4289,1.4293,1.4287,1.4293,424200000.0
2009-03-19 10:04:00,1.4293,1.4299,1.42915,1.4299,592200000.0
2009-03-19 10:05:00,1.4298,1.42995,1.42965,1.42975,537999998.0
2009-03-19 10:06:00,1.42975,1.42995,1.42955,1.4296,607999999.0
2009-03-19 10:07:00,1.4296,1.4298,1.42955,1.4297,775000005.0
2009-03-19 10:08:00,1.4297,1.42975,1.4294,1.4295,618799999.0
2009-03-19 10:09:00,1.4295,1.4295,1.4287,1.4288,509399998.0
2009-03-19 10:10:00,1.4288,1.42915,1.4288,1.42905,278600000.0
2009-03-19 10:11:00,1.42905,1.42915,1.42855,1.42875,408000001.0
2009-03-19 10:12:00,1.42875,1.4288,1.42795,1.42815,291100000.0
2009-03-19 10:13:00,1.42815,1.42845,1.4277,1.4278,318199999.0
2009-03-19 10:14:00,1.4278,1.4288,1.4277,1.4288,348400000.0
2009-03-19 10:15:00,1.4289,1.4289,1.4281,1.42835,430900000.0
2009-03-19 10:16:00,1.42835,1.4294,1.4283,1.4292,336700000.0
2009-03-19 10:17:00,1.4292,1.4297,1.4289,1.42955,244400000.0
2009-03-19 10:18:00,1.4296,1.43115,1.42955,1.43115,487300000.0
2009-03-19 10:19:00,1.43095,1.4315,1.4307,1.43115,524599999.0
2009-03-19 10:20:00,1.43115,1.43145,1.43065,1.4309,474400000.0
2009-03-19 10:21:00,1.4309,1.4309,1.42905,1.42975,585500001.0
2009-03-19 10:22:00,1.42975,1.43055,1.42975,1.4303,329600000.0
2009-03-19 10:23:00,1.43035,1.43055,1.43005,1.43045,282200000.0
2009-03-19 10:24:00,1.4306,1.4308,1.43055,1.4307,356000000.0
2009-03-19 10:25:00,1.4307,1.431,1.43005,1.43005,539600000.0
2009-03-19 10:26:00,1.4301,1.43065,1.4292,1.42925,407900000.0
2009-03-19 10:27:00,1.4293,1.4296,1.4292,1.42945,314900000.0
2009-03-19 10:28:00,1.42945,1.43,1.4293,1.42965,297200000.0
2009-03-19 10:29:00,1.4297,1.4301,1.4297,1.42985,709600010.0
2009-03-19 10:30:00,1.42985,1.4303,1.4298,1.43,201600000.0
2009-03-19 10:31:00,1.43005,1.43015,1.42985,1.43005,406399999.0
2009-03-19 10:32:00,1.43,1.4302,1.43,1.43005,310199996.0
2009-03-19 10:33:00,1.43,1.4302,1.4297,1.43015,530799999.0
2009-03-19 10:34:00,1.43015,1.43025,1.4298,1.43005,389800001.0
2009-03-19 10:35:00,1.43005,1.43015,1.42965,1.42965,488400000.0
2009-03-19 10:36:00,1.42965,1.42975,1.4291,1.42915,411900001.0
2009-03-19 10:37:00,1.42925,1.42975,1.4291,1.42925,634399999.0
2009-03-19 10:38:00,1.4293,1.42965,1.429,1.42965,437400000.0
2009-03-19 10:39:00,1.42965,1.42985,1.42935,1.42955,282400000.0
2009-03-19 10:40:00,1.42945,1.42965,1.4291,1.42915,409200000.0
2009-03-19 10:41:00,1.4293,1.4296,1.42895,1.429,218000000.0
2009-03-19 10:42:00,1.429,1.429,1.4285,1.42855,295000000.0
2009-03-19 10:43:00,1.4287,1.42895,1.4286,1.42875,418500001.0
2009-03-19 10:44:00,1.42875,1.42905,1.4286,1.42875,583599999.0
2009-03-19 10:45:00,1.42875,1.42875,1.4285,1.42865,260400000.0
2009-03-19 10:46:00,1.42855,1.429,1.4285,1.4288,324400000.0
2009-03-19 10:47:00,1.4288,1.4303,1.4288,1.43005,585100003.0
2009-03-19 10:48:00,1.42985,1.4307,1.42985,1.4303,800399998.0
2009-03-19 10:49:00,1.4304,1.43045,1.4301,1.43015,662800001.0
2009-03-19 10:50:00,1.43015,1.43015,1.42985,1.4301,298200000.0
2009-03-19 10:51:00,1.4301,1.4301,1.42935,1.42955,411300000.0
2009-03-19 10:52:00,1.42955,1.43,1.4294,1.4295,218000000.0
2009-03-19 10:53:00,1.42945,1.4295,1.4291,1.42935,270199998.0
2009-03-19 10:54:00,1.4293,1.42935,1.4288,1.42935,143200000.0
2009-03-19 10:55:00,1.4293,1.43025,1.42915,1.4298,223300000.0
2009-03-19 10:56:00,1.4297,1.42985,1.42955,1.42975,129700000.0
2009-03-19 10:57:00,1.42975,1.4302,1.4294,1.4294,407000000.0
2009-03-19 10:58:00,1.42945,1.4295,1.4288,1.4288,68000000.0
2009-03-19 10:59:00,1.42885,1.4294,1.42885,1.42885,527199999.0
2009-03-19 11:00:00,1.42885,1.42925,1.4288,1.42905,508200003.0
2009-03-19 11:01:00,1.42905,1.42935,1.429,1.42935,393399996.0
2009-03-19 11:02:00,1.42935,1.4294,1.429,1.4293,233700000.0
2009-03-19 11:03:00,1.4292,1.42975,1.4292,1.4294,424799997.0
2009-03-19 11:04:00,1.4294,1.4295,1.4292,1.4292,292800000.0
2009-03-19 11:05:00,1.4293,1.4293,1.42915,1.42915,136000000.0
2009-03-19 11:06:00,1.42915,1.4293,1.42915,1.4293,90199999.0
2009-03-19 11:07:00,1.4293,1.42935,1.42885,1.42885,691099991.0
2009-03-19 11:08:00,1.42885,1.42885,1.4284,1.4284,177400000.0
2009-03-19 11:09:00,1.42845,1.4289,1.42845,1.42885,364600000.0
2009-03-19 11:10:00,1.42885,1.429,1.4285,1.42865,386800000.0
2009-03-19 11:11:00,1.42865,1.4289,1.42755,1.42755,415600002.0
2009-03-19 11:12:00,1.42755,1.42755,1.4263,1.42705,474900000.0
2009-03-19 11:13:00,1.42695,1.4273,1.42665,1.42675,392100000.0
2009-03-19 11:14:00,1.42675,1.42675,1.4262,1.42625,357999999.0
2009-03-19 11:15:00,1.42645,1.42715,1.42645,1.4266,160800000.0
2009-03-19 11:16:00,1.4265,1.4267,1.42625,1.4267,145200001.0
2009-03-19 11:17:00,1.4266,1.42675,1.42625,1.4266,378000000.0
2009-03-19 11:18:00,1.42665,1.4279,1.42655,1.42775,419800000.0
2009-03-19 11:19:00,1.4278,1.4278,1.4274,1.4277,324800000.0
2009-03-19 11:20:00,1.42765,1.4278,1.42695,1.42765,382900000.0
2009-03-19 11:21:00,1.42765,1.428,1.4275,1.4279,369600000.0
2009-03-19 11:22:00,1.4279,1.42865,1.4279,1.42835,432999999.0
2009-03-19 11:23:00,1.42835,1.4287,1.42825,1.4286,324399997.0
2009-03-19 11:24:00,1.4286,1.4286,1.4282,1.42825,175199999.0
2009-03-19 11:25:00,1.42825,1.4284,1.42815,1.4282,48400000.0
2009-03-19 11:26:00,1.42825,1.4286,1.42825,1.42855,124080000.0
2009-03-19 11:27:00,1.42855,1.42885,1.42855,1.42885,263200000.0
2009-03-19 11:28:00,1.4286,1.42875,1.42795,1.4284,261700000.0
2009-03-19 11:29:00,1.4284,1.4286,1.42715,1.42715,211300000.0
2009-03-19 11:30:00,1.4273,1.4283,1.4262,1.4271,282600002.0
2009-03-19 11:31:00,1.427,1.4281,1.4267,1.42805,361000000.0
2009-03-19 11:32:00,1.428,1.42885,1.4279,1.42875,525500000.0
2009-03-19 11:33:00,1.4288,1.4289,1.4283,1.4283,174300000.0
2009-03-19 11:34:00,1.42845,1.4287,1.4281,1.4281,234400000.0
2009-03-19 11:35:00,1.42815,1.42845,1.42785,1.42825,271300000.0
2009-03-19 11:36:00,1.42825,1.42825,1.4277,1.42775,108300000.0
2009-03-19 11:37:00,1.4277,1.42785,1.42725,1.4275,355400002.0
2009-03-19 11:38:00,1.42755,1.4279,1.4275,1.4278,166300000.0
2009-03-19 11:39:00,1.4278,1.4283,1.4274,1.42815,231600000.0
2009-03-19 11:40:00,1.4282,1.42825,1.42805,1.42805,138400000.0
2009-03-19 11:41:00,1.42805,1.42915,1.42795,1.42875,134100000.0
2009-03-19 11:42:00,1.42875,1.42885,1.428,1.42875,235000000.0
2009-03-19 11:43:00,1.4287,1.4288,1.4282,1.42845,107200000.0
2009-03-19 11:44:00,1.42845,1.4286,1.42825,1.42825,77000000.0
2009-03-19 11:45:00,1.4282,1.42845,1.4282,1.4284,163200000.0
2009-03-19 11:46:00,1.4284,1.4285,1.4282,1.4283,110600000.0
2009-03-19 11:47:00,1.42835,1.4285,1.4282,1.4284,92800000.0
2009-03-19 11:48:00,1.42845,1.4285,1.4283,1.4284,90100000.0
2009-03-19 11:49:00,1.4284,1.42935,1.42835,1.4286,220800000.0
2009-03-19 11:50:00,1.4286,1.42885,1.4279,1.4284,167200000.0
2009-03-19 11:51:00,1.42825,1.4286,1.42825,1.4285,86400000.0
2009-03-19 11:52:00,1.4284,1.42865,1.42835,1.4285,101800000.0
2009-03-19 11:53:00,1.42845,1.42865,1.42835,1.4286,133900000.0
2009-03-19 11:54:00,1.4286,1.4287,1.42845,1.42845,90600000.0
2009-03-19 11:55:00,1.42835,1.4285,1.42795,1.4283,156000000.0
2009-03-19 11:56:00,1.4283,1.4284,1.42805,1.4283,348700000.0
2009-03-19 11:57:00,1.42835,1.4285,1.4283,1.42835,44600000.0
2009-03-19 11:58:00,1.4283,1.4284,1.42815,1.4283,89800000.0
2009-03-19 11:59:00,1.42845,1.42845,1.4283,1.42845,98600000.0
2009-03-19 12:00:00,1.4285,1.42885,1.42835,1.42885,156400000.0
2009-03-19 12:01:00,1.4288,1.42885,1.42855,1.4288,290800000.0
2009-03-19 12:02:00,1.429,1.42985,1.429,1.4295,361100000.0
2009-03-19 12:03:00,1.4295,1.4299,1.42945,1.42975,267000000.0
2009-03-19 12:04:00,1.42975,1.4301,1.4296,1.42965,129500000.0
2009-03-19 12:05:00,1.4296,1.4297,1.4294,1.42955,175600000.0
2009-03-19 12:06:00,1.42955,1.42975,1.4295,1.42965,142200000.0
2009-03-19 12:07:00,1.42965,1.4297,1.4289,1.429,446200000.0
2009-03-19 12:08:00,1.429,1.42925,1.42895,1.42925,275900000.0
2009-03-19 12:09:00,1.42925,1.4293,1.4289,1.4292,334700000.0
2009-03-19 12:10:00,1.4292,1.42985,1.4291,1.4296,354400000.0
2009-03-19 12:11:00,1.4296,1.42995,1.4294,1.4297,374200000.0
2009-03-19 12:12:00,1.4298,1.4309,1.42965,1.4309,174400000.0
2009-03-19 12:13:00,1.431,1.4311,1.4305,1.4309,282600000.0
2009-03-19 12:14:00,1.4309,1.4317,1.4309,1.4317,204200000.0
2009-03-19 12:15:00,1.43165,1.43235,1.43165,1.4322,211400000.0
2009-03-19 12:16:00,1.4322,1.4325,1.432,1.432,606399999.0
2009-03-19 12:17:00,1.43205,1.43215,1.4315,1.43175,255399999.0
2009-03-19 12:18:00,1.432,1.4323,1.432,1.43205,448600000.0
2009-03-19 12:19:00,1.4321,1.4322,1.432,1.43205,240600000.0
2009-03-19 12:20:00,1.4321,1.4322,1.43175,1.43175,253400000.0
2009-03-19 12:21:00,1.43165,1.43165,1.43155,1.43155,209200000.0
2009-03-19 12:22:00,1.4316,1.43165,1.4311,1.43125,383700001.0
2009-03-19 12:23:00,1.43125,1.4314,1.43115,1.4312,324600000.0
2009-03-19 12:24:00,1.4312,1.43145,1.43105,1.43115,315000000.0
2009-03-19 12:25:00,1.43115,1.43115,1.43015,1.43075,491000001.0
2009-03-19 12:26:00,1.4308,1.4309,1.43005,1.4303,487800002.0
2009-03-19 12:27:00,1.43035,1.43135,1.43035,1.43115,465200000.0
2009-03-19 12:28:00,1.4311,1.4316,1.43085,1.43155,391200000.0
2009-03-19 12:29:00,1.4313,1.4315,1.431,1.4311,289000000.0
2009-03-19 12:30:00,1.4311,1.4312,1.4304,1.43115,315500000.0
2009-03-19 12:31:00,1.43115,1.43135,1.43105,1.4312,213200000.0
2009-03-19 12:32:00,1.4312,1.43135,1.43115,1.43115,61000000.0
2009-03-19 12:33:00,1.4312,1.4313,1.4311,1.4312,137600000.0
2009-03-19 12:34:00,1.43125,1.4316,1.43105,1.4316,183000000.0
2009-03-19 12:35:00,1.4316,1.4316,1.4313,1.43135,166200000.0
2009-03-19 12:36:00,1.43135,1.43135,1.4311,1.43125,83500000.0
2009-03-19 12:37:00,1.4312,1.4312,1.4303,1.43045,285800001.0
2009-03-19 12:38:00,1.4304,1.43085,1.42975,1.42985,490000000.0
2009-03-19 12:39:00,1.4299,1.43065,1.4299,1.43045,281400000.0
2009-03-19 12:40:00,1.43065,1.4307,1.4303,1.43035,357900000.0
2009-03-19 12:41:00,1.43035,1.43155,1.43035,1.4314,245300000.0
2009-03-19 12:42:00,1.43125,1.43175,1.43105,1.43175,282400000.0
2009-03-19 12:43:00,1.4318,1.43215,1.43155,1.43175,480700000.0
2009-03-19 12:44:00,1.43175,1.4323,1.43175,1.43205,426799998.0
2009-03-19 12:45:00,1.4321,1.43275,1.4321,1.43245,697300000.0
2009-03-19 12:46:00,1.4326,1.4338,1.4324,1.4334,726699999.0
2009-03-19 12:47:00,1.43345,1.4336,1.43305,1.4333,651600001.0
2009-03-19 12:48:00,1.43325,1.43335,1.4326,1.43265,379200000.0
2009-03-19 12:49:00,1.4327,1.4331,1.43235,1.4328,395000000.0
2009-03-19 12:50:00,1.4328,1.434,1.43275,1.4335,562600000.0
2009-03-19 12:51:00,1.4335,1.4339,1.4334,1.4337,343000000.0
2009-03-19 12:52:00,1.4336,1.43365,1.43255,1.43265,510400001.0
2009-03-19 12:53:00,1.4326,1.4328,1.4323,1.43265,243900000.0
2009-03-19 12:54:00,1.4327,1.43365,1.43265,1.43315,302900000.0
2009-03-19 12:55:00,1.43315,1.4347,1.4331,1.4345,372500000.0
2009-03-19 12:56:00,1.4345,1.435,1.43445,1.4348,416900000.0
2009-03-19 12:57:00,1.43475,1.43505,1.43475,1.43505,193300000.0
2009-03-19 12:58:00,1.435,1.435,1.43405,1.43415,406000000.0
2009-03-19 12:59:00,1.43415,1.4347,1.43405,1.4341,543000000.0
2009-03-19 13:00:00,1.43405,1.4342,1.43335,1.4335,715400001.0
2009-03-19 13:01:00,1.43355,1.43425,1.4332,1.43345,587600001.0
2009-03-19 13:02:00,1.4334,1.4343,1.43325,1.43405,262100000.0
2009-03-19 13:03:00,1.43405,1.4346,1.43405,1.4344,418500000.0
2009-03-19 13:04:00,1.43445,1.4346,1.43425,1.43435,559800000.0
2009-03-19 13:05:00,1.43455,1.43495,1.43435,1.4348,448599999.0
2009-03-19 13:06:00,1.4348,1.43485,1.4347,1.43485,424200000.0
2009-03-19 13:07:00,1.43485,1.4364,1.43475,1.43625,525300000.0
2009-03-19 13:08:00,1.4365,1.4365,1.43595,1.4365,455199999.0
2009-03-19 13:09:00,1.4365,1.4367,1.43615,1.4365,450300000.0
2009-03-19 13:10:00,1.4364,1.4369,1.4361,1.43645,646600000.0
2009-03-19 13:11:00,1.4364,1.43685,1.43615,1.43645,532500000.0
2009-03-19 13:12:00,1.43645,1.43685,1.43635,1.43685,535600002.0
2009-03-19 13:13:00,1.43695,1.43695,1.4364,1.43665,486800003.0
2009-03-19 13:14:00,1.43665,1.43705,1.43615,1.43685,356200000.0
2009-03-19 13:15:00,1.4368,1.43705,1.4365,1.4365,232600000.0
2009-03-19 13:16:00,1.43635,1.43645,1.43585,1.4363,413400001.0
2009-03-19 13:17:00,1.4363,1.4364,1.4356,1.4356,394400000.0
2009-03-19 13:18:00,1.43565,1.43575,1.4355,1.43565,275600000.0
2009-03-19 13:19:00,1.43565,1.43565,1.43455,1.43465,402800000.0
2009-03-19 13:20:00,1.43465,1.4348,1.43445,1.4346,157800000.0
2009-03-19 13:21:00,1.4346,1.4347,1.4343,1.4345,378800000.0
2009-03-19 13:22:00,1.43465,1.4348,1.43435,1.4344,247600000.0
2009-03-19 13:23:00,1.4343,1.4347,1.4343,1.43455,282800000.0
2009-03-19 13:24:00,1.4346,1.4355,1.43455,1.43535,307000000.0
2009-03-19 13:25:00,1.43535,1.43535,1.43435,1.4347,364000001.0
2009-03-19 13:26:00,1.43465,1.4347,1.4342,1.43455,517000000.0
2009-03-19 13:27:00,1.4345,1.4353,1.43435,1.43495,501800000.0
2009-03-19 13:28:00,1.43495,1.4357,1.4347,1.4357,370800000.0
2009-03-19 13:29:00,1.43575,1.4359,1.4347,1.4359,297200000.0
2009-03-19 13:30:00,1.43585,1.43675,1.43585,1.4365,261800000.0
2009-03-19 13:31:00,1.4366,1.4367,1.436,1.43605,222400000.0
2009-03-19 13:32:00,1.43605,1.43635,1.436,1.43605,179800000.0
2009-03-19 13:33:00,1.436,1.436,1.43555,1.4358,231400000.0
2009-03-19 13:34:00,1.43585,1.43665,1.43585,1.43665,278400000.0
2009-03-19 13:35:00,1.4366,1.43665,1.4358,1.4358,285200000.0
2009-03-19 13:36:00,1.4358,1.43615,1.4357,1.43615,149200000.0
2009-03-19 13:37:00,1.436,1.43675,1.436,1.4367,311000000.0
2009-03-19 13:38:00,1.4367,1.43725,1.4365,1.43725,321800000.0
2009-03-19 13:39:00,1.4373,1.438,1.43725,1.43785,591999998.0
2009-03-19 13:40:00,1.43785,1.4387,1.4377,1.4387,239800000.0
2009-03-19 13:41:00,1.43865,1.43965,1.4385,1.43945,841000002.0
2009-03-19 13:42:00,1.43945,1.43965,1.4391,1.43965,899200004.0
2009-03-19 13:43:00,1.43965,1.44125,1.43965,1.4412,809500000.0
2009-03-19 13:44:00,1.4411,1.445,1.441,1.44395,601699996.0
2009-03-19 13:45:00,1.44395,1.44395,1.44195,1.442,593000001.0
2009-03-19 13:46:00,1.442,1.4422,1.4416,1.4418,517500000.0
2009-03-19 13:47:00,1.4418,1.4421,1.44155,1.4419,681799998.0
2009-03-19 13:48:00,1.4418,1.4423,1.4418,1.4421,458300000.0
2009-03-19 13:49:00,1.4419,1.44275,1.4418,1.44255,476000000.0
2009-03-19 13:50:00,1.4426,1.44385,1.4426,1.44365,425200001.0
2009-03-19 13:51:00,1.44375,1.4461,1.4435,1.44555,659900000.0
2009-03-19 13:52:00,1.44555,1.446,1.4447,1.4457,563100000.0
2009-03-19 13:53:00,1.44575,1.4468,1.4452,1.44665,552400000.0
2009-03-19 13:54:00,1.44655,1.44665,1.44565,1.4461,470000000.0
2009-03-19 13:55:00,1.44605,1.4464,1.44515,1.4454,639699999.0
2009-03-19 13:56:00,1.44535,1.44555,1.44515,1.44535,504400000.0
2009-03-19 13:57:00,1.44535,1.446,1.445,1.44535,587400000.0
2009-03-19 13:58:00,1.44535,1.44535,1.44475,1.445,504000000.0
2009-03-19 13:59:00,1.445,1.44615,1.44495,1.4459,519000000.0
2009-03-19 14:00:00,1.4459,1.4476,1.4459,1.4476,609799999.0
2009-03-19 14:01:00,1.4475,1.449,1.4473,1.4486,512800000.0
2009-03-19 14:02:00,1.4484,1.4486,1.4465,1.4466,602400001.0
2009-03-19 14:03:00,1.4466,1.44755,1.4466,1.4471,464000001.0
2009-03-19 14:04:00,1.4471,1.44725,1.4461,1.4461,432200000.0
2009-03-19 14:05:00,1.44625,1.4477,1.4462,1.4471,722900000.0
2009-03-19 14:06:00,1.44705,1.4477,1.44625,1.4469,540599999.0
2009-03-19 14:07:00,1.44685,1.44685,1.44575,1.44575,439100000.0
2009-03-19 14:08:00,1.44575,1.4459,1.4453,1.4454,494500000.0
2009-03-19 14:09:00,1.4454,1.44595,1.4453,1.4458,446000000.0
2009-03-19 14:10:00,1.4458,1.44745,1.4458,1.44705,358600000.0
2009-03-19 14:11:00,1.44685,1.44685,1.4448,1.4454,508900000.0
2009-03-19 14:12:00,1.44535,1.44565,1.44495,1.44495,565800000.0
2009-03-19 14:13:00,1.44495,1.44565,1.44495,1.4452,742200001.0
2009-03-19 14:14:00,1.4452,1.4476,1.4452,1.4476,596700000.0
2009-03-19 14:15:00,1.4475,1.44835,1.44695,1.44825,678999998.0
2009-03-19 14:16:00,1.44835,1.44845,1.44725,1.44735,673599999.0
2009-03-19 14:17:00,1.44745,1.4513,1.4474,1.45105,688700002.0
2009-03-19 14:18:00,1.4511,1.4524,1.4505,1.4519,647600001.0
2009-03-19 14:19:00,1.45185,1.4523,1.45095,1.45155,588000000.0
2009-03-19 14:20:00,1.45165,1.45175,1.4505,1.4516,515300000.0
2009-03-19 14:21:00,1.4515,1.4528,1.45145,1.4527,720999995.0
2009-03-19 14:22:00,1.45265,1.4527,1.4518,1.4519,526700001.0
2009-03-19 14:23:00,1.45185,1.45185,1.4505,1.45055,551000000.0
2009-03-19 14:24:00,1.4506,1.4512,1.4502,1.45105,436600001.0
2009-03-19 14:25:00,1.45105,1.45185,1.45055,1.4517,651100000.0
2009-03-19 14:26:00,1.45165,1.45185,1.4515,1.45155,701600000.0
2009-03-19 14:27:00,1.4516,1.4516,1.4507,1.4509,481800000.0
2009-03-19 14:28:00,1.4509,1.4509,1.4503,1.45055,418200000.0
2009-03-19 14:29:00,1.45055,1.45055,1.4493,1.4495,295000000.0
2009-03-19 14:30:00,1.44945,1.4499,1.44925,1.44955,271700000.0
2009-03-19 14:31:00,1.4497,1.4497,1.44835,1.4484,706500000.0
2009-03-19 14:32:00,1.44845,1.44945,1.44845,1.44945,425000000.0
2009-03-19 14:33:00,1.44945,1.4496,1.4489,1.4491,677299998.0
2009-03-19 14:34:00,1.449,1.44935,1.4487,1.44875,581100000.0
2009-03-19 14:35:00,1.4488,1.4493,1.4488,1.44915,510000000.0
2009-03-19 14:36:00,1.4491,1.4492,1.4479,1.44795,455600000.0
2009-03-19 14:37:00,1.44795,1.4481,1.44735,1.4474,472300000.0
2009-03-19 14:38:00,1.44735,1.44735,1.44625,1.4471,538800000.0
2009-03-19 14:39:00,1.44705,1.4478,1.44705,1.44755,508000000.0
2009-03-19 14:40:00,1.44755,1.44875,1.44745,1.4487,615800000.0
2009-03-19 14:41:00,1.44885,1.44955,1.44855,1.4488,573900000.0
2009-03-19 14:42:00,1.44885,1.449,1.448,1.449,563599999.0
2009-03-19 14:43:00,1.449,1.4491,1.4481,1.44875,623800000.0
2009-03-19 14:44:00,1.4488,1.4493,1.4486,1.4492,354200000.0
2009-03-19 14:45:00,1.4492,1.4509,1.4492,1.45055,693700000.0
2009-03-19 14:46:00,1.45055,1.4509,1.45025,1.45035,584400000.0
2009-03-19 14:47:00,1.45035,1.45055,1.4497,1.45045,567899999.0
2009-03-19 14:48:00,1.4505,1.45115,1.4497,1.4497,530600000.0
2009-03-19 14:49:00,1.4497,1.4497,1.449,1.449,398800001.0
2009-03-19 14:50:00,1.449,1.4505,1.4489,1.45015,589400000.0
2009-03-19 14:51:00,1.4501,1.45025,1.4492,1.4493,373000000.0
2009-03-19 14:52:00,1.4493,1.44995,1.44915,1.44965,636000000.0
2009-03-19 14:53:00,1.44965,1.45,1.4495,1.44965,470700000.0
2009-03-19 14:54:00,1.44975,1.45035,1.44945,1.44965,354600000.0
2009-03-19 14:55:00,1.4497,1.4507,1.44965,1.4505,401100000.0
2009-03-19 14:56:00,1.45055,1.4507,1.4499,1.45005,390400000.0
2009-03-19 14:57:00,1.45005,1.4501,1.4488,1.4493,544499999.0
2009-03-19 14:58:00,1.4492,1.4501,1.44915,1.4501,468500000.0
2009-03-19 14:59:00,1.45005,1.4502,1.44955,1.44955,389200000.0
2009-03-19 15:00:00,1.44975,1.45025,1.44975,1.45005,424500000.0
2009-03-19 15:01:00,1.45005,1.45035,1.4498,1.45015,334200000.0
2009-03-19 15:02:00,1.45025,1.4507,1.44985,1.4507,453200000.0
2009-03-19 15:03:00,1.4507,1.4508,1.4505,1.45075,448399998.0
2009-03-19 15:04:00,1.45075,1.45135,1.45045,1.4513,517600001.0
2009-03-19 15:05:00,1.4513,1.4527,1.4513,1.45255,432500000.0
2009-03-19 15:06:00,1.45255,1.4528,1.45215,1.4526,451200000.0
2009-03-19 15:07:00,1.4526,1.45275,1.45225,1.45245,526799998.0
2009-03-19 15:08:00,1.4525,1.45295,1.4523,1.4525,483900001.0
2009-03-19 15:09:00,1.4525,1.45275,1.4522,1.4527,500000000.0
2009-03-19 15:10:00,1.4527,1.4527,1.45215,1.45265,427799999.0
2009-03-19 15:11:00,1.4526,1.45365,1.45255,1.45365,324800000.0
2009-03-19 15:12:00,1.45365,1.45425,1.4535,1.45375,562100002.0
2009-03-19 15:13:00,1.45375,1.45465,1.4537,1.4546,438800000.0
2009-03-19 15:14:00,1.45465,1.45485,1.45295,1.4534,482300000.0
2009-03-19 15:15:00,1.4533,1.4536,1.45315,1.4533,548999999.0
2009-03-19 15:16:00,1.45325,1.45355,1.45315,1.4534,560999996.0
2009-03-19 15:17:00,1.4534,1.4542,1.45335,1.45365,773700000.0
2009-03-19 15:18:00,1.4537,1.4542,1.45315,1.45315,537400000.0
2009-03-19 15:19:00,1.4532,1.4532,1.45255,1.4526,460600000.0
2009-03-19 15:20:00,1.4526,1.45275,1.4522,1.45265,496800000.0
2009-03-19 15:21:00,1.4527,1.4527,1.452,1.4521,320800000.0
2009-03-19 15:22:00,1.45215,1.4523,1.45155,1.4518,378500000.0
2009-03-19 15:23:00,1.4518,1.4528,1.45175,1.45275,521800000.0
2009-03-19 15:24:00,1.45285,1.4535,1.45275,1.45335,294600000.0
2009-03-19 15:25:00,1.4534,1.4536,1.4527,1.45305,574499999.0
2009-03-19 15:26:00,1.45305,1.45365,1.45295,1.45325,408700000.0
2009-03-19 15:27:00,1.45325,1.45455,1.45325,1.4542,500799998.0
2009-03-19 15:28:00,1.4542,1.4546,1.4538,1.454,600600002.0
2009-03-19 15:29:00,1.45395,1.4544,1.45375,1.454,527400000.0
2009-03-19 15:30:00,1.454,1.4555,1.454,1.45495,410244950.0
2009-03-19 15:31:00,1.455,1.45525,1.45435,1.45465,680200000.0
2009-03-19 15:32:00,1.45465,1.45505,1.4541,1.4541,377400000.0
2009-03-19 15:33:00,1.4541,1.4541,1.4528,1.4531,565500000.0
2009-03-19 15:34:00,1.453,1.45355,1.453,1.45325,737000002.0
2009-03-19 15:35:00,1.4533,1.4537,1.4528,1.453,785799999.0
2009-03-19 15:36:00,1.453,1.4532,1.45245,1.45255,614200002.0
2009-03-19 15:37:00,1.45255,1.4536,1.45255,1.45355,464500000.0
2009-03-19 15:38:00,1.4535,1.4538,1.4533,1.45345,405800000.0
2009-03-19 15:39:00,1.4534,1.4535,1.4527,1.4527,521500000.0
2009-03-19 15:40:00,1.4527,1.4529,1.4522,1.4528,501400000.0
2009-03-19 15:41:00,1.4528,1.45285,1.45235,1.4526,487000000.0
2009-03-19 15:42:00,1.4526,1.45275,1.45225,1.4523,935200004.0
2009-03-19 15:43:00,1.4523,1.45235,1.4518,1.45205,708000010.0
2009-03-19 15:44:00,1.4521,1.4522,1.45155,1.45175,628200001.0
2009-03-19 15:45:00,1.4518,1.45265,1.45145,1.45245,610400001.0
2009-03-19 15:46:00,1.4525,1.4526,1.45155,1.4516,736000002.0
2009-03-19 15:47:00,1.45165,1.4518,1.4511,1.4511,547400001.0
2009-03-19 15:48:00,1.4511,1.45125,1.45055,1.4511,554600000.0
2009-03-19 15:49:00,1.4512,1.4515,1.4511,1.45135,557000000.0
2009-03-19 15:50:00,1.45135,1.45135,1.4501,1.4503,396700000.0
2009-03-19 15:51:00,1.45025,1.45045,1.44945,1.4495,506200000.0
2009-03-19 15:52:00,1.44945,1.45,1.44935,1.4499,497199998.0
2009-03-19 15:53:00,1.44995,1.45025,1.44875,1.4489,483299999.0
2009-03-19 15:54:00,1.4489,1.4499,1.44865,1.449,587399999.0
2009-03-19 15:55:00,1.44885,1.449,1.44835,1.4485,793000000.0
2009-03-19 15:56:00,1.4485,1.449,1.4484,1.44885,594000000.0
2009-03-19 15:57:00,1.44885,1.44935,1.4488,1.44925,494800000.0
2009-03-19 15:58:00,1.44925,1.44965,1.4492,1.44925,722700000.0
2009-03-19 15:59:00,1.44925,1.4495,1.4485,1.4491,349500000.0
2009-03-19 16:00:00,1.4491,1.45,1.44875,1.4499,636800000.0
2009-03-19 16:01:00,1.4499,1.4499,1.4488,1.449,685700001.0
2009-03-19 16:02:00,1.449,1.449,1.4481,1.4483,652999999.0
2009-03-19 16:03:00,1.44825,1.4486,1.44805,1.4484,628599999.0
2009-03-19 16:04:00,1.44835,1.44895,1.4482,1.44835,543400000.0
2009-03-19 16:05:00,1.44835,1.4487,1.44805,1.4482,405200001.0
2009-03-19 16:06:00,1.44815,1.4486,1.44775,1.44775,459800000.0
2009-03-19 16:07:00,1.44765,1.44865,1.4475,1.44865,647499996.0
2009-03-19 16:08:00,1.4487,1.4488,1.44805,1.4482,553699999.0
2009-03-19 16:09:00,1.44825,1.44915,1.44825,1.44835,725099999.0
2009-03-19 16:10:00,1.44855,1.44895,1.4482,1.44835,646200000.0
2009-03-19 16:11:00,1.44835,1.4489,1.4483,1.4486,396100000.0
2009-03-19 16:12:00,1.44865,1.44945,1.44845,1.44915,782499994.0
2009-03-19 16:13:00,1.4493,1.4493,1.44905,1.4491,580600000.0
2009-03-19 16:14:00,1.44915,1.44915,1.44855,1.44855,347000000.0
2009-03-19 16:15:00,1.44865,1.44915,1.4485,1.4485,434000000.0
2009-03-19 16:16:00,1.44845,1.44905,1.44845,1.44895,489099999.0
2009-03-19 16:17:00,1.44895,1.4497,1.4488,1.44945,387200001.0
2009-03-19 16:18:00,1.4495,1.4501,1.4495,1.45005,479399999.0
2009-03-19 16:19:00,1.45005,1.4503,1.44935,1.4495,519500000.0
2009-03-19 16:20:00,1.4495,1.45015,1.4495,1.4497,348900000.0
2009-03-19 16:21:00,1.4497,1.4505,1.4497,1.4503,650000000.0
2009-03-19 16:22:00,1.45025,1.45075,1.4498,1.44995,608000000.0
2009-03-19 16:23:00,1.44995,1.45135,1.44995,1.45125,802799998.0
2009-03-19 16:24:00,1.45125,1.4516,1.451,1.45115,719200000.0
2009-03-19 16:25:00,1.4513,1.4517,1.4511,1.4513,777800000.0
2009-03-19 16:26:00,1.4514,1.45175,1.45065,1.45065,551399999.0
2009-03-19 16:27:00,1.45065,1.451,1.4506,1.45065,375800000.0
2009-03-19 16:28:00,1.45065,1.45095,1.4505,1.45095,441000000.0
2009-03-19 16:29:00,1.451,1.45275,1.451,1.4525,517100000.0
2009-03-19 16:30:00,1.45245,1.4528,1.452,1.4527,501700000.0
2009-03-19 16:31:00,1.45265,1.4528,1.4523,1.4528,497399998.0
2009-03-19 16:32:00,1.45275,1.453,1.4526,1.45295,745399999.0
2009-03-19 16:33:00,1.4527,1.45385,1.4527,1.4529,665599997.0
2009-03-19 16:34:00,1.4528,1.4547,1.45275,1.45355,511300000.0
2009-03-19 16:35:00,1.4537,1.45385,1.453,1.4532,388200000.0
2009-03-19 16:36:00,1.4532,1.4536,1.45175,1.45315,492000000.0
2009-03-19 16:37:00,1.45335,1.454,1.45305,1.45325,605000001.0
2009-03-19 16:38:00,1.45335,1.45425,1.45335,1.4541,238800000.0
2009-03-19 16:39:00,1.4541,1.4549,1.4538,1.4549,431399999.0
2009-03-19 16:40:00,1.4549,1.455,1.45455,1.45485,616699999.0
2009-03-19 16:41:00,1.45485,1.45555,1.4546,1.4555,588700001.0
2009-03-19 16:42:00,1.45545,1.45545,1.4537,1.454,517900001.0
2009-03-19 16:43:00,1.454,1.45405,1.4526,1.4526,378500000.0
2009-03-19 16:44:00,1.45255,1.4532,1.4521,1.4532,421500000.0
2009-03-19 16:45:00,1.4532,1.4541,1.45225,1.4539,371300000.0
2009-03-19 16:46:00,1.45395,1.4541,1.4532,1.4532,383200000.0
2009-03-19 16:47:00,1.45325,1.4533,1.45285,1.45295,616600001.0
2009-03-19 16:48:00,1.45295,1.45325,1.4525,1.4528,487900000.0
2009-03-19 16:49:00,1.4529,1.45415,1.45275,1.4541,472800000.0
2009-03-19 16:50:00,1.4541,1.4541,1.4524,1.4524,572236000.0
2009-03-19 16:51:00,1.4524,1.454,1.4524,1.4539,583500000.0
2009-03-19 16:52:00,1.4538,1.45445,1.45375,1.454,579700000.0
2009-03-19 16:53:00,1.454,1.4547,1.4537,1.4547,743000000.0
2009-03-19 16:54:00,1.45465,1.456,1.45465,1.45575,698299996.0
2009-03-19 16:55:00,1.45565,1.45725,1.45565,1.45665,679300001.0
2009-03-19 16:56:00,1.45655,1.457,1.4565,1.4569,729899999.0
2009-03-19 16:57:00,1.4569,1.4576,1.4564,1.45745,600700000.0
2009-03-19 16:58:00,1.4577,1.4577,1.45655,1.4567,466699999.0
2009-03-19 16:59:00,1.45675,1.45705,1.4565,1.4566,557799999.0
2009-03-19 17:00:00,1.4567,1.4569,1.45645,1.45675,589300000.0
2009-03-19 17:01:00,1.4568,1.45835,1.45625,1.45825,384500000.0
2009-03-19 17:02:00,1.4584,1.4586,1.45755,1.45785,524900000.0
2009-03-19 17:03:00,1.45785,1.4579,1.4565,1.45665,528600000.0
2009-03-19 17:04:00,1.4566,1.45675,1.4562,1.4565,605300000.0
2009-03-19 17:05:00,1.45655,1.4567,1.4552,1.4556,520900000.0
2009-03-19 17:06:00,1.4556,1.45605,1.45515,1.4553,557999999.0
2009-03-19 17:07:00,1.45535,1.4554,1.4546,1.45495,646599998.0
2009-03-19 17:08:00,1.45495,1.45575,1.45475,1.45575,625800000.0
2009-03-19 17:09:00,1.45575,1.4567,1.4557,1.456,629099999.0
2009-03-19 17:10:00,1.4561,1.4575,1.4561,1.4573,532400000.0
2009-03-19 17:11:00,1.45735,1.4576,1.4561,1.45615,523599999.0
2009-03-19 17:12:00,1.45615,1.45675,1.456,1.456,229200000.0
2009-03-19 17:13:00,1.456,1.45605,1.45565,1.45585,452199997.0
2009-03-19 17:14:00,1.45585,1.45805,1.45585,1.45805,841600000.0
2009-03-19 17:15:00,1.45805,1.45885,1.45805,1.45885,793499999.0
2009-03-19 17:16:00,1.45885,1.4596,1.45885,1.4594,705500002.0
2009-03-19 17:17:00,1.45935,1.45965,1.45845,1.4586,551300001.0
2009-03-19 17:18:00,1.4586,1.4589,1.45785,1.458,564199998.0
2009-03-19 17:19:00,1.4579,1.458,1.45705,1.4574,471000000.0
2009-03-19 17:20:00,1.4574,1.45805,1.4574,1.45765,863599994.0
2009-03-19 17:21:00,1.45765,1.45855,1.4573,1.45795,544700002.0
2009-03-19 17:22:00,1.45795,1.45905,1.45795,1.4589,575400002.0
2009-03-19 17:23:00,1.45885,1.45935,1.4587,1.4589,684499997.0
2009-03-19 17:24:00,1.45885,1.4593,1.4587,1.45875,465100001.0
2009-03-19 17:25:00,1.45875,1.45915,1.45875,1.45885,305100000.0
2009-03-19 17:26:00,1.45885,1.4592,1.4587,1.45915,464700001.0
2009-03-19 17:27:00,1.4589,1.4593,1.4588,1.4592,287600000.0
2009-03-19 17:28:00,1.4591,1.4595,1.4591,1.45925,140000000.0
2009-03-19 17:29:00,1.45925,1.45945,1.4587,1.4587,456700000.0
2009-03-19 17:30:00,1.4587,1.4587,1.4579,1.45795,417199999.0
2009-03-19 17:31:00,1.45795,1.458,1.4562,1.4562,451100000.0
2009-03-19 17:32:00,1.4562,1.4562,1.45535,1.45545,461800000.0
2009-03-19 17:33:00,1.45545,1.4556,1.4542,1.4542,397900001.0
2009-03-19 17:34:00,1.45415,1.45455,1.45335,1.4544,636412000.0
2009-03-19 17:35:00,1.45455,1.4549,1.4543,1.45435,237000000.0
2009-03-19 17:36:00,1.4544,1.4557,1.4544,1.4557,431000000.0
2009-03-19 17:37:00,1.45565,1.45615,1.45555,1.4558,320899999.0
2009-03-19 17:38:00,1.4558,1.45595,1.4556,1.4559,224600000.0
2009-03-19 17:39:00,1.456,1.4564,1.4557,1.4558,370300000.0
2009-03-19 17:40:00,1.4558,1.4558,1.45525,1.4557,246500000.0
2009-03-19 17:41:00,1.4557,1.45585,1.4551,1.4556,457999999.0
2009-03-19 17:42:00,1.4556,1.4559,1.45495,1.45495,213100000.0
2009-03-19 17:43:00,1.45495,1.45585,1.45435,1.4554,395600000.0
2009-03-19 17:44:00,1.4554,1.45555,1.4548,1.4548,327800000.0
2009-03-19 17:45:00,1.4548,1.45575,1.4546,1.45565,461800000.0
2009-03-19 17:46:00,1.4557,1.4562,1.4557,1.45605,501799998.0
2009-03-19 17:47:00,1.456,1.45665,1.4559,1.45665,550999999.0
2009-03-19 17:48:00,1.4568,1.45765,1.45665,1.45765,440600000.0
2009-03-19 17:49:00,1.4577,1.4577,1.45715,1.4573,487600001.0
2009-03-19 17:50:00,1.4573,1.4574,1.457,1.4573,295800000.0
2009-03-19 17:51:00,1.45735,1.4578,1.45735,1.4577,160600000.0
2009-03-19 17:52:00,1.4578,1.4579,1.4573,1.45745,324800000.0
2009-03-19 17:53:00,1.45745,1.4588,1.457,1.4587,329400000.0
2009-03-19 17:54:00,1.4587,1.45915,1.4587,1.4588,481600000.0
2009-03-19 17:55:00,1.45875,1.4591,1.45865,1.45865,305200000.0
2009-03-19 17:56:00,1.45865,1.4587,1.458,1.4585,282100000.0
2009-03-19 17:57:00,1.45845,1.4588,1.45835,1.4586,413800000.0
2009-03-19 17:58:00,1.45865,1.4592,1.45855,1.4591,342199998.0
2009-03-19 17:59:00,1.45915,1.45955,1.45815,1.45815,596100002.0
2009-03-19 18:00:00,1.45815,1.45895,1.45795,1.45855,595800000.0
2009-03-19 18:01:00,1.45855,1.4588,1.45705,1.45725,642000000.0
2009-03-19 18:02:00,1.45725,1.45795,1.45705,1.45745,503400000.0
2009-03-19 18:03:00,1.45745,1.45855,1.45745,1.4582,425800000.0
2009-03-19 18:04:00,1.4583,1.45855,1.458,1.45805,335800000.0
2009-03-19 18:05:00,1.45805,1.45805,1.4572,1.4573,538000000.0
2009-03-19 18:06:00,1.45745,1.45765,1.45695,1.4571,444799999.0
2009-03-19 18:07:00,1.4571,1.4575,1.457,1.4573,545999999.0
2009-03-19 18:08:00,1.45705,1.45725,1.457,1.457,420600000.0
2009-03-19 18:09:00,1.457,1.457,1.4566,1.4566,138000000.0
2009-03-19 18:10:00,1.4565,1.4565,1.45545,1.4556,571200000.0
2009-03-19 18:11:00,1.45565,1.456,1.4548,1.455,423800000.0
2009-03-19 18:12:00,1.45485,1.4559,1.4547,1.455,353500000.0
2009-03-19 18:13:00,1.4551,1.45595,1.45485,1.455,587199999.0
2009-03-19 18:14:00,1.4551,1.45545,1.45485,1.4553,472000000.0
2009-03-19 18:15:00,1.4553,1.4553,1.45365,1.45455,627900000.0
2009-03-19 18:16:00,1.45475,1.455,1.45405,1.4547,539900001.0
2009-03-19 18:17:00,1.45465,1.45615,1.4546,1.45595,391600000.0
2009-03-19 18:18:00,1.45585,1.4564,1.45575,1.45605,456400000.0
2009-03-19 18:19:00,1.45605,1.4564,1.45605,1.4562,223800000.0
2009-03-19 18:20:00,1.4562,1.4562,1.45475,1.4552,396100001.0
2009-03-19 18:21:00,1.45515,1.45585,1.4548,1.4548,340400000.0
2009-03-19 18:22:00,1.45485,1.45535,1.4543,1.45455,561400000.0
2009-03-19 18:23:00,1.45455,1.4547,1.45435,1.45465,240000000.0
2009-03-19 18:24:00,1.45455,1.4554,1.4543,1.455,552200000.0
2009-03-19 18:25:00,1.45495,1.45595,1.4549,1.4558,579200000.0
2009-03-19 18:26:00,1.45575,1.45585,1.4552,1.4556,580599999.0
2009-03-19 18:27:00,1.4556,1.4558,1.4556,1.4557,299600001.0
2009-03-19 18:28:00,1.45595,1.4561,1.45585,1.45605,237600000.0
2009-03-19 18:29:00,1.456,1.45625,1.45575,1.45575,184000000.0
2009-03-19 18:30:00,1.45575,1.45595,1.4555,1.45595,732599996.0
2009-03-19 18:31:00,1.45595,1.45625,1.45595,1.45615,211000001.0
2009-03-19 18:32:00,1.4562,1.45665,1.4562,1.45655,271400000.0
2009-03-19 18:33:00,1.4566,1.4567,1.45605,1.4562,664799998.0
2009-03-19 18:34:00,1.4562,1.4568,1.4562,1.4563,338799998.0
2009-03-19 18:35:00,1.45635,1.4565,1.45565,1.4558,306800000.0
2009-03-19 18:36:00,1.4558,1.4561,1.455,1.4551,516800000.0
2009-03-19 18:37:00,1.4551,1.45575,1.45495,1.45575,333299998.0
2009-03-19 18:38:00,1.4557,1.4562,1.4554,1.45555,281200000.0
2009-03-19 18:39:00,1.4556,1.4558,1.45545,1.4557,332199999.0
2009-03-19 18:40:00,1.4557,1.45575,1.45515,1.45525,180600000.0
2009-03-19 18:41:00,1.45525,1.4557,1.4551,1.4557,233200000.0
2009-03-19 18:42:00,1.45575,1.45575,1.4554,1.4557,119000000.0
2009-03-19 18:43:00,1.4557,1.456,1.45555,1.456,268600000.0
2009-03-19 18:44:00,1.456,1.4564,1.45595,1.4564,271799998.0
2009-03-19 18:45:00,1.4564,1.4565,1.45625,1.4563,204399999.0
2009-03-19 18:46:00,1.4563,1.45665,1.4563,1.45665,77200000.0
2009-03-19 18:47:00,1.45665,1.4567,1.4563,1.4566,525399997.0
2009-03-19 18:48:00,1.4566,1.45665,1.4561,1.4561,195799999.0
2009-03-19 18:49:00,1.45615,1.4562,1.4556,1.4556,279400000.0
2009-03-19 18:50:00,1.45565,1.45575,1.45515,1.45535,315400000.0
2009-03-19 18:51:00,1.4553,1.4554,1.4542,1.45455,336600000.0
2009-03-19 18:52:00,1.45455,1.4548,1.4543,1.45435,235500000.0
2009-03-19 18:53:00,1.4545,1.4551,1.4544,1.4549,596000000.0
2009-03-19 18:54:00,1.45485,1.4553,1.45475,1.4552,365600001.0
2009-03-19 18:55:00,1.4552,1.45545,1.45505,1.45545,379200000.0
2009-03-19 18:56:00,1.4555,1.4556,1.455,1.45505,567200000.0
2009-03-19 18:57:00,1.4551,1.4553,1.455,1.45505,176000000.0
2009-03-19 18:58:00,1.45505,1.45515,1.4547,1.4548,200400000.0
2009-03-19 18:59:00,1.4548,1.45485,1.4545,1.45465,298800000.0
2009-03-19 19:00:00,1.45465,1.455,1.45465,1.45485,167600000.0
2009-03-19 19:01:00,1.4549,1.4549,1.4544,1.45485,337400000.0
2009-03-19 19:02:00,1.45485,1.45485,1.4541,1.45455,217200000.0
2009-03-19 19:03:00,1.45455,1.45455,1.45365,1.4543,175400000.0
2009-03-19 19:04:00,1.45435,1.45475,1.45435,1.45445,217300000.0
2009-03-19 19:05:00,1.45445,1.4546,1.45335,1.45335,341400000.0
2009-03-19 19:06:00,1.45335,1.45425,1.4533,1.4539,413400000.0
2009-03-19 19:07:00,1.454,1.4543,1.4534,1.4542,172800000.0
2009-03-19 19:08:00,1.45425,1.45455,1.4537,1.4542,282399998.0
2009-03-19 19:09:00,1.4542,1.4545,1.4541,1.45425,205600000.0
2009-03-19 19:10:00,1.45435,1.4544,1.45355,1.45375,242699999.0
2009-03-19 19:11:00,1.45355,1.4537,1.45325,1.45335,233000000.0
2009-03-19 19:12:00,1.45335,1.4538,1.4533,1.45375,210000000.0
2009-03-19 19:13:00,1.45375,1.4541,1.4537,1.45385,203600001.0
2009-03-19 19:14:00,1.45385,1.45425,1.45385,1.454,110200000.0
2009-03-19 19:15:00,1.4541,1.45435,1.4539,1.45405,276500000.0
2009-03-19 19:16:00,1.45405,1.4543,1.4538,1.454,208600000.0
2009-03-19 19:17:00,1.45405,1.45435,1.45405,1.45415,309400000.0
2009-03-19 19:18:00,1.4541,1.45435,1.4541,1.45415,103400000.0
2009-03-19 19:19:00,1.4544,1.45485,1.45415,1.4548,166200000.0
2009-03-19 19:20:00,1.45475,1.4556,1.45475,1.4554,185000000.0
2009-03-19 19:21:00,1.4554,1.4558,1.45495,1.45565,209199999.0
2009-03-19 19:22:00,1.4557,1.4565,1.4556,1.4563,143500000.0
2009-03-19 19:23:00,1.45615,1.4563,1.45565,1.45605,56600000.0
2009-03-19 19:24:00,1.45605,1.45605,1.4551,1.4557,157000000.0
2009-03-19 19:25:00,1.45575,1.45585,1.45555,1.45555,51200000.0
2009-03-19 19:26:00,1.45555,1.45585,1.45545,1.45585,97200000.0
2009-03-19 19:27:00,1.45585,1.45595,1.4556,1.45565,163400000.0
2009-03-19 19:28:00,1.4557,1.45635,1.4555,1.4558,303600000.0
2009-03-19 19:29:00,1.4558,1.4558,1.45545,1.45555,170200002.0
2009-03-19 19:30:00,1.45555,1.45595,1.4554,1.4557,338200000.0
2009-03-19 19:31:00,1.4558,1.45595,1.4554,1.45565,125200000.0
2009-03-19 19:32:00,1.4556,1.45595,1.455,1.45555,102200000.0
2009-03-19 19:33:00,1.45545,1.45565,1.45545,1.45565,60400000.0
2009-03-19 19:34:00,1.45565,1.45565,1.45535,1.4554,89600000.0
2009-03-19 19:35:00,1.4554,1.4554,1.4548,1.4548,135000000.0
2009-03-19 19:36:00,1.4548,1.45495,1.45475,1.4548,168400000.0
2009-03-19 19:37:00,1.4548,1.4548,1.45465,1.4547,103800000.0
2009-03-19 19:38:00,1.4547,1.45485,1.4547,1.4548,135600000.0
2009-03-19 19:39:00,1.4548,1.45495,1.4548,1.45485,37200000.0
2009-03-19 19:40:00,1.45485,1.4549,1.45445,1.4545,143400000.0
2009-03-19 19:41:00,1.45455,1.45465,1.4538,1.45395,381800000.0
2009-03-19 19:42:00,1.45395,1.45435,1.4537,1.4538,196000000.0
2009-03-19 19:43:00,1.4538,1.45385,1.4526,1.4527,366300000.0
2009-03-19 19:44:00,1.4527,1.4532,1.4526,1.4529,283200000.0
2009-03-19 19:45:00,1.4529,1.4533,1.4528,1.453,197400000.0
2009-03-19 19:46:00,1.453,1.4533,1.453,1.453,236199999.0
2009-03-19 19:47:00,1.453,1.453,1.45255,1.4527,431400000.0
2009-03-19 19:48:00,1.4527,1.45295,1.4526,1.4527,99000000.0
2009-03-19 19:49:00,1.4527,1.45395,1.4527,1.4539,147400000.0
2009-03-19 19:50:00,1.4539,1.4545,1.45375,1.45445,564399999.0
2009-03-19 19:51:00,1.4544,1.45445,1.454,1.4544,231600000.0
2009-03-19 19:52:00,1.45445,1.4547,1.45415,1.4543,566800000.0
2009-03-19 19:53:00,1.45435,1.4547,1.4542,1.4544,187800000.0
2009-03-19 19:54:00,1.45445,1.45465,1.4544,1.45455,572399999.0
2009-03-19 19:55:00,1.45455,1.4546,1.45435,1.45445,454800000.0
2009-03-19 19:56:00,1.45445,1.4545,1.4543,1.4543,341800000.0
2009-03-19 19:57:00,1.4543,1.45435,1.4532,1.45395,495300000.0
2009-03-19 19:58:00,1.45395,1.4541,1.45275,1.45275,309000000.0
2009-03-19 19:59:00,1.45275,1.45295,1.45245,1.45245,407800000.0
2009-03-19 20:00:00,1.45245,1.45255,1.45235,1.45255,442200000.0
2009-03-19 20:01:00,1.45255,1.453,1.4525,1.4529,247000001.0
2009-03-19 20:02:00,1.4529,1.45395,1.4529,1.4538,334200000.0
2009-03-19 20:03:00,1.4538,1.45395,1.4537,1.4538,258400000.0
2009-03-19 20:04:00,1.4538,1.4541,1.45375,1.4539,223400000.0
2009-03-19 20:05:00,1.45385,1.45395,1.4537,1.45385,128000000.0
2009-03-19 20:06:00,1.45385,1.45385,1.45325,1.45325,221400000.0
2009-03-19 20:07:00,1.45325,1.45335,1.4529,1.4532,128200000.0
2009-03-19 20:08:00,1.4532,1.4533,1.4526,1.4533,286200001.0
2009-03-19 20:09:00,1.45295,1.45295,1.4524,1.45255,132000000.0
2009-03-19 20:10:00,1.45245,1.45335,1.45195,1.45335,171300000.0
2009-03-19 20:11:00,1.4533,1.4537,1.4532,1.4536,100400000.0
2009-03-19 20:12:00,1.4536,1.45365,1.4532,1.4532,114000000.0
2009-03-19 20:13:00,1.4532,1.45325,1.4528,1.45325,179000000.0
2009-03-19 20:14:00,1.45325,1.4536,1.45325,1.45345,160800000.0
2009-03-19 20:15:00,1.45345,1.45345,1.4533,1.4533,107600000.0
2009-03-19 20:16:00,1.4533,1.4533,1.45265,1.45265,236600000.0
2009-03-19 20:17:00,1.45265,1.45335,1.45265,1.4533,134200000.0
2009-03-19 20:18:00,1.4533,1.454,1.4533,1.4537,119200000.0
2009-03-19 20:19:00,1.45365,1.4539,1.45355,1.4537,323200000.0
2009-03-19 20:20:00,1.4537,1.4537,1.45305,1.4532,211100000.0
2009-03-19 20:21:00,1.4532,1.4532,1.453,1.4531,111800000.0
2009-03-19 20:22:00,1.4532,1.45325,1.45305,1.45305,265400000.0
2009-03-19 20:23:00,1.45305,1.4531,1.453,1.4531,300400000.0
2009-03-19 20:24:00,1.4531,1.45335,1.4531,1.45315,114200000.0
2009-03-19 20:25:00,1.45315,1.4534,1.453,1.45305,282600000.0
2009-03-19 20:26:00,1.45305,1.4531,1.453,1.453,215200000.0
2009-03-19 20:27:00,1.453,1.4532,1.453,1.4532,144000000.0
2009-03-19 20:28:00,1.4532,1.4534,1.4532,1.4533,94400000.0
2009-03-19 20:29:00,1.4533,1.45345,1.45325,1.4534,90400000.0
2009-03-19 20:30:00,1.4534,1.4534,1.45295,1.453,224000000.0
2009-03-19 20:31:00,1.453,1.45325,1.45285,1.4529,146200000.0
2009-03-19 20:32:00,1.4529,1.45305,1.4529,1.4529,109600000.0
2009-03-19 20:33:00,1.45305,1.45355,1.45295,1.4531,147800000.0
2009-03-19 20:34:00,1.4531,1.4535,1.453,1.4535,181200000.0
2009-03-19 20:35:00,1.4536,1.4537,1.4535,1.45355,182600000.0
2009-03-19 20:36:00,1.45355,1.4538,1.4535,1.4535,228000000.0
2009-03-19 20:37:00,1.4535,1.4537,1.45335,1.45365,200400000.0
2009-03-19 20:38:00,1.4536,1.4536,1.4533,1.4533,314200000.0
2009-03-19 20:39:00,1.45325,1.4537,1.4531,1.4536,67500000.0
2009-03-19 20:40:00,1.4536,1.454,1.4534,1.4539,97000000.0
2009-03-19 20:41:00,1.45395,1.454,1.4526,1.45355,205300000.0
2009-03-19 20:42:00,1.45345,1.45345,1.4533,1.45335,103200000.0
2009-03-19 20:43:00,1.45335,1.45335,1.4516,1.45185,336100000.0
2009-03-19 20:44:00,1.4519,1.45215,1.4507,1.451,215600000.0
2009-03-19 20:45:00,1.45105,1.45115,1.45045,1.4505,141600000.0
2009-03-19 20:46:00,1.4505,1.45095,1.45045,1.4507,287600000.0
2009-03-19 20:47:00,1.4507,1.4507,1.4498,1.4498,204400000.0
2009-03-19 20:48:00,1.4498,1.4499,1.449,1.4496,205400000.0
2009-03-19 20:49:00,1.4496,1.451,1.4496,1.4505,312100000.0
2009-03-19 20:50:00,1.45055,1.45055,1.4487,1.44875,347200000.0
2009-03-19 20:51:00,1.44875,1.4495,1.44835,1.44935,205400000.0
2009-03-19 20:52:00,1.44935,1.44955,1.44915,1.44945,142000000.0
2009-03-19 20:53:00,1.4495,1.4497,1.4493,1.4493,237800000.0
2009-03-19 20:54:00,1.4493,1.4494,1.44915,1.44935,187000000.0
2009-03-19 20:55:00,1.4494,1.44955,1.4492,1.4493,186200000.0
2009-03-19 20:56:00,1.4493,1.44935,1.44865,1.44885,301000000.0
2009-03-19 20:57:00,1.44885,1.4506,1.44885,1.4506,253600000.0
2009-03-19 20:58:00,1.4506,1.4506,1.45035,1.4504,110000000.0
2009-03-19 20:59:00,1.45035,1.4511,1.4503,1.45085,264600000.0
2009-03-19 21:00:00,1.45085,1.45105,1.45075,1.45095,204200000.0
2009-03-19 21:01:00,1.45105,1.4511,1.45065,1.4508,185600000.0
2009-03-19 21:02:00,1.45075,1.451,1.45055,1.45055,114600000.0
2009-03-19 21:03:00,1.45055,1.45155,1.4505,1.4515,177000000.0
2009-03-19 21:04:00,1.4515,1.45245,1.45145,1.45215,345050000.0
2009-03-19 21:05:00,1.4522,1.4522,1.45195,1.452,135200000.0
2009-03-19 21:06:00,1.452,1.45225,1.452,1.45225,141200000.0
2009-03-19 21:07:00,1.4522,1.4525,1.45215,1.45235,512599999.0
2009-03-19 21:08:00,1.45235,1.45245,1.45205,1.4523,284400000.0
2009-03-19 21:09:00,1.4523,1.45325,1.4523,1.45285,284400000.0
2009-03-19 21:10:00,1.45295,1.45295,1.45255,1.45275,135000000.0
2009-03-19 21:11:00,1.4527,1.4527,1.45205,1.45205,231200000.0
2009-03-19 21:12:00,1.45205,1.4521,1.45175,1.4518,103400000.0
2009-03-19 21:13:00,1.45175,1.4521,1.45165,1.45165,85200000.0
2009-03-19 21:14:00,1.45165,1.4517,1.4516,1.4516,65600000.0
2009-03-19 21:15:00,1.4517,1.4519,1.4517,1.45175,42400000.0
2009-03-19 21:16:00,1.452,1.45285,1.452,1.45265,295800000.0
2009-03-19 21:17:00,1.45265,1.4529,1.4522,1.45255,119200000.0
2009-03-19 21:18:00,1.4525,1.45265,1.4525,1.45265,88800000.0
2009-03-19 21:19:00,1.45265,1.45265,1.45225,1.45245,58800000.0
2009-03-19 21:20:00,1.45245,1.45245,1.45165,1.45165,178200000.0
2009-03-19 21:21:00,1.45165,1.45205,1.4516,1.45175,207200000.0
2009-03-19 21:22:00,1.45175,1.452,1.4516,1.45185,188400000.0
2009-03-19 21:23:00,1.4517,1.4521,1.45155,1.4518,254000000.0
2009-03-19 21:24:00,1.45175,1.4519,1.45145,1.4515,100200000.0
2009-03-19 21:25:00,1.4515,1.4516,1.4513,1.4513,130600000.0
2009-03-19 21:26:00,1.4513,1.45145,1.45125,1.45125,105000000.0
2009-03-19 21:27:00,1.45115,1.45125,1.4508,1.4509,98200000.0
2009-03-19 21:28:00,1.4509,1.451,1.4507,1.4507,149600000.0
2009-03-19 21:29:00,1.45085,1.4512,1.4508,1.4512,120400000.0
2009-03-19 21:30:00,1.4512,1.4516,1.4509,1.45095,212500000.0
2009-03-19 21:31:00,1.45095,1.4515,1.4509,1.45115,99800000.0
2009-03-19 21:32:00,1.4511,1.452,1.45105,1.452,90600000.0
2009-03-19 21:33:00,1.4518,1.4519,1.45135,1.45145,68200000.0
2009-03-19 21:34:00,1.4515,1.4516,1.45145,1.4515,54400000.0
2009-03-19 21:35:00,1.4515,1.4523,1.4515,1.4523,61000000.0
2009-03-19 21:36:00,1.45215,1.4524,1.45215,1.4523,55400000.0
2009-03-19 21:37:00,1.45225,1.45255,1.4522,1.45255,121200000.0
2009-03-19 21:38:00,1.45245,1.45275,1.4524,1.4527,157600000.0
2009-03-19 21:39:00,1.45275,1.45335,1.45265,1.45275,398599997.0
2009-03-19 21:40:00,1.45275,1.45275,1.45235,1.45235,83800000.0
2009-03-19 21:41:00,1.45235,1.4525,1.4522,1.45245,62400000.0
2009-03-19 21:42:00,1.4523,1.45275,1.45215,1.4525,99200000.0
2009-03-19 21:43:00,1.45245,1.45245,1.45205,1.4521,102400000.0
2009-03-19 21:44:00,1.4521,1.45255,1.45205,1.45255,89800000.0
2009-03-19 21:45:00,1.45255,1.45255,1.45255,1.45255,1600000.0
2009-03-19 21:46:00,1.4528,1.453,1.45245,1.45255,55200000.0
2009-03-19 21:47:00,1.45245,1.45245,1.4522,1.45225,48200000.0
2009-03-19 21:48:00,1.4522,1.45235,1.4522,1.45235,43200000.0
2009-03-19 21:49:00,1.45225,1.45235,1.45215,1.45215,12800000.0
2009-03-19 21:50:00,1.45215,1.45245,1.4521,1.45225,68600000.0
2009-03-19 21:51:00,1.45225,1.45245,1.4521,1.45225,80800000.0
2009-03-19 21:52:00,1.45225,1.4525,1.45225,1.4525,30400000.0
2009-03-19 21:53:00,1.4525,1.4525,1.45205,1.45225,186000001.0
2009-03-19 21:54:00,1.4522,1.4522,1.45205,1.45205,55600000.0
2009-03-19 21:55:00,1.45205,1.4522,1.45175,1.45195,49400000.0
2009-03-19 21:56:00,1.4519,1.4519,1.45165,1.45165,40800000.0
2009-03-19 21:57:00,1.4516,1.4516,1.45155,1.45155,7800000.0
2009-03-19 21:58:00,1.45155,1.45155,1.45145,1.45155,17800000.0
2009-03-19 21:59:00,1.4515,1.4523,1.45145,1.4523,218800000.0
2009-03-19 22:00:00,1.4523,1.4523,1.45115,1.45115,138000000.0
2009-03-19 22:01:00,1.45115,1.4513,1.4511,1.4512,68400000.0
2009-03-19 22:02:00,1.4511,1.4513,1.45075,1.45075,144200000.0
2009-03-19 22:03:00,1.4508,1.45105,1.4508,1.4508,35200000.0
2009-03-19 22:04:00,1.45095,1.45105,1.45075,1.45075,50400000.0
2009-03-19 22:05:00,1.45075,1.451,1.4507,1.4507,128800000.0
2009-03-19 22:06:00,1.45085,1.451,1.45065,1.45065,95000000.0
2009-03-19 22:07:00,1.4507,1.4509,1.45065,1.4509,44000000.0
2009-03-19 22:08:00,1.451,1.451,1.45065,1.45065,93600000.0
2009-03-19 22:09:00,1.45065,1.45065,1.45065,1.45065,37600000.0
2009-03-19 22:10:00,1.45065,1.4507,1.45065,1.4507,47200000.0
2009-03-19 22:11:00,1.45075,1.4508,1.4507,1.4507,24000000.0
2009-03-19 22:12:00,1.4507,1.4507,1.4505,1.4505,41600000.0
2009-03-19 22:13:00,1.45045,1.45045,1.4498,1.45,144200000.0
2009-03-19 22:14:00,1.45025,1.4503,1.4494,1.4495,74000000.0
2009-03-19 22:15:00,1.4495,1.44985,1.44945,1.4497,281200000.0
2009-03-19 22:16:00,1.44975,1.44975,1.44935,1.44935,145000000.0
2009-03-19 22:17:00,1.44945,1.44975,1.44935,1.44935,46400000.0
2009-03-19 22:18:00,1.44935,1.44945,1.4488,1.4494,140400000.0
2009-03-19 22:19:00,1.44945,1.4497,1.4489,1.4489,93400000.0
2009-03-19 22:20:00,1.4489,1.4493,1.4489,1.44915,40000000.0
2009-03-19 22:21:00,1.4493,1.44955,1.4493,1.4495,139600000.0
2009-03-19 22:22:00,1.4495,1.4502,1.4495,1.4499,100300000.0
2009-03-19 22:23:00,1.4497,1.4502,1.44965,1.4502,193000000.0
2009-03-19 22:24:00,1.44995,1.4503,1.44995,1.4503,43000000.0
2009-03-19 22:25:00,1.45015,1.45015,1.44995,1.44995,102400000.0
2009-03-19 22:26:00,1.44995,1.45005,1.44995,1.45005,54400000.0
2009-03-19 22:27:00,1.45005,1.45005,1.44995,1.44995,104000000.0
2009-03-19 22:28:00,1.44995,1.44995,1.4494,1.4495,111800000.0
2009-03-19 22:29:00,1.4495,1.45,1.4495,1.4496,69600000.0
2009-03-19 22:30:00,1.4494,1.4497,1.4493,1.4493,84800000.0
2009-03-19 22:31:00,1.4493,1.4496,1.4493,1.44955,57600000.0
2009-03-19 22:32:00,1.44955,1.4497,1.44955,1.4497,28800000.0
2009-03-19 22:33:00,1.44975,1.44975,1.4492,1.4492,63200000.0
2009-03-19 22:34:00,1.4493,1.4496,1.44885,1.4495,43600000.0
2009-03-19 22:35:00,1.4495,1.4495,1.449,1.44915,25400000.0
2009-03-19 22:36:00,1.44925,1.44935,1.44925,1.44935,32000000.0
2009-03-19 22:37:00,1.4493,1.45,1.44925,1.44985,162600000.0
2009-03-19 22:38:00,1.4499,1.4507,1.44975,1.45065,41200000.0
2009-03-19 22:39:00,1.4507,1.4507,1.4506,1.45065,45000000.0
2009-03-19 22:40:00,1.45065,1.45065,1.4505,1.45055,171200000.0
2009-03-19 22:41:00,1.45035,1.45035,1.44935,1.4498,56800000.0
2009-03-19 22:42:00,1.4498,1.45015,1.4494,1.45015,79800000.0
2009-03-19 22:43:00,1.45015,1.45025,1.45015,1.45025,12800000.0
2009-03-19 22:44:00,1.45045,1.4507,1.45045,1.45055,83600000.0
2009-03-19 22:45:00,1.45055,1.45055,1.45035,1.45035,42600000.0
2009-03-19 22:46:00,1.45025,1.4504,1.45025,1.4504,104800000.0
2009-03-19 22:47:00,1.4504,1.4505,1.4504,1.4505,16000000.0
2009-03-19 22:48:00,1.4504,1.4507,1.4503,1.45065,123799999.0
2009-03-19 22:49:00,1.45065,1.45085,1.45065,1.45075,91400000.0
2009-03-19 22:50:00,1.4508,1.4508,1.45075,1.4508,16000000.0
2009-03-19 22:51:00,1.4508,1.451,1.45065,1.4508,143800000.0
2009-03-19 22:52:00,1.45085,1.4509,1.45085,1.4509,59200000.0
2009-03-19 22:53:00,1.4509,1.4509,1.4506,1.4506,56400000.0
2009-03-19 22:54:00,1.4506,1.4506,1.45005,1.45025,49800000.0
2009-03-19 22:55:00,1.45025,1.4504,1.45005,1.45035,60600000.0
2009-03-19 22:56:00,1.4504,1.4504,1.44965,1.4501,100400000.0
2009-03-19 22:57:00,1.4501,1.4502,1.44995,1.4502,24000000.0
2009-03-19 22:58:00,1.45025,1.45045,1.4501,1.45025,59600000.0
2009-03-19 22:59:00,1.45025,1.45075,1.45015,1.45055,60300000.0
2009-03-19 23:00:00,1.45055,1.45055,1.4501,1.4504,40200000.0
2009-03-19 23:01:00,1.45045,1.45045,1.45015,1.45015,9400000.0
2009-03-19 23:02:00,1.4502,1.45045,1.45,1.45045,28400000.0
2009-03-19 23:03:00,1.45045,1.45045,1.45045,1.45045,3200000.0
2009-03-19 23:04:00,1.45045,1.45045,1.4504,1.45045,4200000.0
2009-03-19 23:05:00,1.4505,1.4507,1.4505,1.4505,23200000.0
2009-03-19 23:06:00,1.4505,1.4505,1.4505,1.4505,9600000.0
2009-03-19 23:07:00,1.45055,1.45055,1.45055,1.45055,3200000.0
2009-03-19 23:08:00,1.45055,1.45055,1.45055,1.45055,3200000.0
2009-03-19 23:09:00,1.45055,1.45055,1.45055,1.45055,1600000.0
2009-03-19 23:10:00,1.45047,1.45047,1.45027,1.4504,32400000.0
2009-03-19 23:11:00,1.45055,1.45055,1.45055,1.45055,3200000.0
2009-03-19 23:12:00,1.45055,1.45055,1.45055,1.45055,4800000.0
2009-03-19 23:13:00,1.45055,1.45055,1.45055,1.45055,4800000.0
2009-03-19 23:14:00,1.45065,1.45065,1.45065,1.45065,6400000.0
2009-03-19 23:15:00,1.45065,1.45065,1.4505,1.4505,16000000.0
2009-03-19 23:16:00,1.4505,1.45055,1.4505,1.45055,3200000.0
2009-03-19 23:17:00,1.45008,1.45008,1.45002,1.45002,38400000.0
2009-03-19 23:18:00,1.45065,1.45065,1.4506,1.4506,26400000.0
2009-03-19 23:19:00,1.4507,1.4507,1.4507,1.4507,1000000.0
2009-03-19 23:20:00,1.45065,1.45065,1.45065,1.45065,12000000.0
2009-03-19 23:21:00,1.45065,1.4507,1.45065,1.4507,9800000.0
2009-03-19 23:22:00,1.4507,1.45075,1.4507,1.45075,14400000.0
2009-03-19 23:23:00,1.4507,1.4507,1.4507,1.4507,7200000.0
2009-03-19 23:24:00,1.4509,1.4509,1.45065,1.4507,73400000.0
2009-03-19 23:25:00,1.45065,1.4507,1.45065,1.4507,52800000.0
2009-03-19 23:26:00,1.45065,1.4507,1.45065,1.4507,6600000.0
2009-03-19 23:27:00,1.4507,1.4507,1.4506,1.4506,13200000.0
2009-03-19 23:28:00,1.4506,1.4506,1.4504,1.4504,39800000.0
2009-03-19 23:29:00,1.4504,1.4504,1.4497,1.45005,25800000.0
2009-03-19 23:30:00,1.45005,1.4501,1.45,1.45,15200000.0
2009-03-19 23:31:00,1.4501,1.4501,1.44965,1.4501,12400000.0
2009-03-19 23:32:00,1.44965,1.44965,1.44945,1.44945,8800000.0
2009-03-19 23:33:00,1.44985,1.45015,1.44985,1.4501,12800000.0
2009-03-19 23:34:00,1.45015,1.45035,1.4501,1.45035,6400000.0
2009-03-19 23:35:00,1.45035,1.45035,1.44995,1.45005,26400000.0
2009-03-19 23:36:00,1.45,1.45,1.44995,1.44995,8000000.0
2009-03-19 23:37:00,1.44995,1.44995,1.44985,1.44985,9600000.0
2009-03-19 23:38:00,1.4498,1.4499,1.4498,1.44985,24000000.0
2009-03-19 23:39:00,1.4498,1.4498,1.4498,1.4498,1600000.0
2009-03-19 23:40:00,1.4497,1.4497,1.44955,1.44965,24800000.0
2009-03-19 23:41:00,1.44955,1.44955,1.44955,1.44955,4800000.0
2009-03-19 23:42:00,1.4498,1.4501,1.4498,1.45,17600000.0
2009-03-19 23:43:00,1.45,1.45,1.4497,1.45,34800000.0
2009-03-19 23:44:00,1.45,1.45,1.44995,1.44995,13800000.0
2009-03-19 23:45:00,1.4498,1.4501,1.4498,1.45005,25600000.0
2009-03-19 23:46:00,1.45005,1.45005,1.44985,1.45,17400000.0
2009-03-19 23:47:00,1.45005,1.45015,1.45,1.45,9600000.0
2009-03-19 23:48:00,1.45,1.45,1.44985,1.44985,3200000.0
2009-03-19 23:49:00,1.45,1.45,1.45,1.45,1600000.0
2009-03-19 23:50:00,1.44995,1.45,1.44985,1.45,4800000.0
2009-03-19 23:51:00,1.44985,1.45035,1.4497,1.45035,19200000.0
2009-03-19 23:52:00,1.45035,1.45115,1.45005,1.4507,59400000.0
2009-03-19 23:53:00,1.4508,1.4508,1.4502,1.45025,10800000.0
2009-03-19 23:54:00,1.4501,1.4513,1.4501,1.451,55200000.0
2009-03-19 23:55:00,1.4513,1.45155,1.4508,1.4515,41600000.0
2009-03-19 23:56:00,1.4514,1.4516,1.4514,1.4516,14200000.0
2009-03-19 23:57:00,1.4516,1.4518,1.45155,1.45165,31600000.0
2009-03-19 23:58:00,1.4516,1.4516,1.4516,1.4516,1600000.0
2009-03-19 23:59:00,1.4515,1.4515,1.45085,1.4509,43200000.0
2009-03-20 00:00:00,1.4509,1.45115,1.45085,1.4511,42000000.0
2009-03-20 00:01:00,1.4511,1.45115,1.4511,1.4511,6200000.0
2009-03-20 00:02:00,1.4511,1.4511,1.4509,1.4509,11200000.0
2009-03-20 00:03:00,1.4509,1.4509,1.45075,1.4509,11200000.0
2009-03-20 00:04:00,1.45095,1.45125,1.4509,1.45125,11200000.0
2009-03-20 00:05:00,1.451,1.451,1.451,1.451,14400000.0
2009-03-20 00:06:00,1.451,1.45125,1.45075,1.4509,27200000.0
2009-03-20 00:07:00,1.4509,1.45125,1.45045,1.4511,56600000.0
2009-03-20 00:08:00,1.4512,1.4513,1.4507,1.4507,14400000.0
2009-03-20 00:09:00,1.45075,1.4508,1.45075,1.45075,4600000.0
2009-03-20 00:10:00,1.45075,1.4508,1.45075,1.4508,3200000.0
2009-03-20 00:11:00,1.45085,1.45085,1.45075,1.45075,12800000.0
2009-03-20 00:12:00,1.4507,1.4507,1.4507,1.4507,1600000.0
2009-03-20 00:13:00,1.45075,1.45075,1.4507,1.4507,6400000.0
2009-03-20 00:14:00,1.45075,1.45075,1.4507,1.4507,3200000.0
2009-03-20 00:15:00,1.45075,1.45095,1.4507,1.4509,8000000.0
2009-03-20 00:16:00,1.4509,1.4509,1.45085,1.45085,3200000.0
2009-03-20 00:17:00,1.45065,1.45095,1.45065,1.45095,9600000.0
2009-03-20 00:18:00,1.45065,1.4513,1.4503,1.4506,17800000.0
2009-03-20 00:19:00,1.4505,1.45085,1.4505,1.45075,14800000.0
2009-03-20 00:20:00,1.4507,1.45095,1.4507,1.4509,8000000.0
2009-03-20 00:21:00,1.45075,1.451,1.4507,1.451,20800000.0
2009-03-20 00:22:00,1.45095,1.45095,1.45095,1.45095,1600000.0
2009-03-20 00:23:00,1.45075,1.4509,1.45075,1.4509,9600000.0
2009-03-20 00:24:00,1.45085,1.45085,1.4507,1.4508,19200000.0
2009-03-20 00:25:00,1.45075,1.45075,1.45075,1.45075,1600000.0
2009-03-20 00:26:00,1.4508,1.451,1.4508,1.451,17600000.0
2009-03-20 00:27:00,1.451,1.451,1.45055,1.45055,9600000.0
2009-03-20 00:28:00,1.45065,1.4509,1.4506,1.4509,28800000.0
2009-03-20 00:29:00,1.45082,1.45091,1.45082,1.45091,3200000.0
2009-03-20 00:30:00,1.45055,1.4512,1.45055,1.45105,12200000.0
2009-03-20 00:31:00,1.4511,1.4511,1.45105,1.45105,4800000.0
2009-03-20 00:32:00,1.451,1.451,1.451,1.451,1400000.0
2009-03-20 00:33:00,1.451,1.45105,1.451,1.45105,3200000.0
2009-03-20 00:34:00,1.4511,1.45115,1.4511,1.4511,14400000.0
2009-03-20 00:35:00,1.45105,1.4511,1.45105,1.4511,3200000.0
2009-03-20 00:36:00,1.45115,1.45125,1.45095,1.45125,42400000.0
2009-03-20 00:37:00,1.4512,1.4512,1.4511,1.4511,14400000.0
2009-03-20 00:38:00,1.4512,1.45135,1.4512,1.45135,153600000.0
2009-03-20 00:39:00,1.4513,1.45135,1.4513,1.4513,33600000.0
2009-03-20 00:40:00,1.4512,1.45125,1.4512,1.4512,28400000.0
2009-03-20 00:41:00,1.4512,1.4513,1.4511,1.4511,62400000.0
2009-03-20 00:42:00,1.45115,1.45115,1.451,1.451,7600000.0
2009-03-20 00:43:00,1.451,1.451,1.45075,1.45075,11200000.0
2009-03-20 00:44:00,1.45075,1.45075,1.4505,1.45055,19400000.0
2009-03-20 00:45:00,1.4503,1.4508,1.4503,1.4506,48200000.0
2009-03-20 00:46:00,1.45055,1.4506,1.44925,1.44975,64400000.0
2009-03-20 00:47:00,1.44975,1.4506,1.4496,1.45015,56000000.0
2009-03-20 00:48:00,1.4501,1.4503,1.4501,1.4501,20800000.0
2009-03-20 00:49:00,1.45045,1.45085,1.4502,1.45055,47400000.0
2009-03-20 00:50:00,1.45055,1.4506,1.44995,1.4503,19800000.0
2009-03-20 00:51:00,1.4503,1.45035,1.4503,1.45035,6400000.0
2009-03-20 00:52:00,1.4503,1.4503,1.45,1.45,49600000.0
2009-03-20 00:53:00,1.45,1.45,1.44995,1.44995,20800000.0
2009-03-20 00:54:00,1.44999,1.44999,1.44968,1.44994,44000000.0
2009-03-20 00:55:00,1.45,1.4501,1.45,1.4501,107000000.0
2009-03-20 00:56:00,1.45005,1.45005,1.4494,1.4494,149000000.0
2009-03-20 00:57:00,1.4496,1.4496,1.4494,1.4495,116400000.0
2009-03-20 00:58:00,1.4495,1.4495,1.4494,1.4495,17400000.0
2009-03-20 00:59:00,1.4495,1.44955,1.4494,1.4494,45600000.0
2009-03-20 01:00:00,1.4494,1.44985,1.4494,1.44985,39000000.0
2009-03-20 01:01:00,1.44995,1.45005,1.4496,1.4498,31800000.0
2009-03-20 01:02:00,1.44985,1.4503,1.44985,1.4501,30400000.0
2009-03-20 01:03:00,1.45035,1.45045,1.4501,1.4501,21000000.0
2009-03-20 01:04:00,1.4501,1.4501,1.449,1.4491,35000000.0
2009-03-20 01:05:00,1.4491,1.4497,1.4491,1.4497,49800000.0
2009-03-20 01:06:00,1.4495,1.4495,1.4495,1.4495,4800000.0
2009-03-20 01:07:00,1.44975,1.44975,1.4496,1.4497,8000000.0
2009-03-20 01:08:00,1.4495,1.4495,1.44945,1.44945,17400000.0
2009-03-20 01:09:00,1.44965,1.4497,1.44925,1.44955,50800000.0
2009-03-20 01:10:00,1.4496,1.44975,1.4495,1.44975,26000000.0
2009-03-20 01:11:00,1.44975,1.44975,1.44955,1.44965,9400000.0
2009-03-20 01:12:00,1.44945,1.44965,1.44935,1.44965,41600000.0
2009-03-20 01:13:00,1.44965,1.44965,1.4496,1.4496,3200000.0
2009-03-20 01:14:00,1.4495,1.4495,1.44945,1.44945,6400000.0
2009-03-20 01:15:00,1.4496,1.4496,1.44925,1.4493,29800000.0
2009-03-20 01:16:00,1.4493,1.4493,1.44905,1.44915,23800000.0
2009-03-20 01:17:00,1.44915,1.44915,1.44865,1.44865,34400000.0
2009-03-20 01:18:00,1.4486,1.44865,1.44755,1.44785,321300000.0
2009-03-20 01:19:00,1.4479,1.44865,1.4478,1.44795,81600000.0
2009-03-20 01:20:00,1.4481,1.44875,1.4481,1.44855,24000000.0
2009-03-20 01:21:00,1.4488,1.44885,1.4485,1.4485,61600000.0
2009-03-20 01:22:00,1.44845,1.44855,1.4477,1.44825,113400000.0
2009-03-20 01:23:00,1.44855,1.44925,1.44855,1.4488,59600000.0
2009-03-20 01:24:00,1.4489,1.4497,1.44805,1.4482,135200000.0
2009-03-20 01:25:00,1.44835,1.4486,1.448,1.4486,51400000.0
2009-03-20 01:26:00,1.44865,1.4496,1.44865,1.44925,65400000.0
2009-03-20 01:27:00,1.44925,1.44925,1.4492,1.4492,18800000.0
2009-03-20 01:28:00,1.4492,1.44925,1.4492,1.44925,17600000.0
2009-03-20 01:29:00,1.4493,1.4493,1.44925,1.44925,17600000.0
2009-03-20 01:30:00,1.44905,1.4496,1.44905,1.4496,35200000.0
2009-03-20 01:31:00,1.4496,1.4498,1.44955,1.4498,42000000.0
2009-03-20 01:32:00,1.44975,1.4498,1.44975,1.4498,8000000.0
2009-03-20 01:33:00,1.4498,1.44985,1.4497,1.4498,40000000.0
2009-03-20 01:34:00,1.4494,1.44955,1.4481,1.44898,90400000.0
2009-03-20 01:35:00,1.4485,1.45035,1.44845,1.4497,193000000.0
2009-03-20 01:36:00,1.44955,1.44955,1.44955,1.44955,4800000.0
2009-03-20 01:37:00,1.4496,1.44984,1.44945,1.44972,65200000.0
2009-03-20 01:38:00,1.4498,1.4498,1.44955,1.44955,39800000.0
2009-03-20 01:39:00,1.44955,1.44955,1.44955,1.44955,11200000.0
2009-03-20 01:40:00,1.44975,1.44985,1.4495,1.4497,22400000.0
2009-03-20 01:41:00,1.44965,1.4497,1.44945,1.44945,50400000.0
2009-03-20 01:42:00,1.44945,1.44945,1.44885,1.44885,15000000.0
2009-03-20 01:43:00,1.4487,1.4495,1.44855,1.44885,134000000.0
2009-03-20 01:44:00,1.44885,1.44895,1.44875,1.44895,31800000.0
2009-03-20 01:45:00,1.44895,1.4493,1.44895,1.4493,11200000.0
2009-03-20 01:46:00,1.4494,1.4494,1.449,1.44905,11400000.0
2009-03-20 01:47:00,1.4492,1.4494,1.4491,1.4491,5800000.0
2009-03-20 01:48:00,1.4493,1.44935,1.44905,1.44905,11600000.0
2009-03-20 01:49:00,1.4493,1.4493,1.44895,1.44925,11600000.0
2009-03-20 01:50:00,1.44925,1.4495,1.44925,1.4493,17000000.0
2009-03-20 01:51:00,1.44945,1.4496,1.44945,1.4495,13200000.0
2009-03-20 01:52:00,1.4496,1.4496,1.44945,1.44945,48800000.0
2009-03-20 01:53:00,1.44945,1.44965,1.44945,1.44965,17600000.0
2009-03-20 01:54:00,1.44965,1.44965,1.44965,1.44965,6400000.0
2009-03-20 01:55:00,1.4498,1.4498,1.44955,1.4496,54800000.0
2009-03-20 01:56:00,1.4496,1.44965,1.44895,1.44895,176800000.0
2009-03-20 01:57:00,1.44895,1.4493,1.4489,1.44905,61600000.0
2009-03-20 01:58:00,1.44905,1.44915,1.44905,1.44915,24800000.0
2009-03-20 01:59:00,1.44915,1.4496,1.44905,1.4494,187000000.0
2009-03-20 02:00:00,1.4494,1.45045,1.4491,1.44965,121600000.0
2009-03-20 02:01:00,1.4496,1.4496,1.4496,1.4496,4800000.0
2009-03-20 02:02:00,1.44975,1.44975,1.44975,1.44975,1600000.0
2009-03-20 02:03:00,1.4496,1.4496,1.4496,1.4496,4800000.0
2009-03-20 02:04:00,1.4496,1.4503,1.4496,1.45025,97400000.0
2009-03-20 02:05:00,1.4503,1.4505,1.4503,1.4505,29600000.0
2009-03-20 02:06:00,1.4505,1.45055,1.4504,1.45055,50400000.0
2009-03-20 02:07:00,1.4506,1.4506,1.45045,1.4506,15200000.0
2009-03-20 02:08:00,1.4506,1.4507,1.4506,1.45065,40200000.0
2009-03-20 02:09:00,1.45065,1.45065,1.45055,1.45055,20800000.0
2009-03-20 02:10:00,1.45055,1.4509,1.45055,1.45065,62600000.0
2009-03-20 02:11:00,1.45055,1.45065,1.45055,1.4506,22200000.0
2009-03-20 02:12:00,1.4506,1.45065,1.44975,1.4502,51000000.0
2009-03-20 02:13:00,1.45015,1.4504,1.45,1.4501,84600000.0
2009-03-20 02:14:00,1.4501,1.4502,1.4501,1.4502,9600000.0
2009-03-20 02:15:00,1.45006,1.45011,1.4499,1.44998,42200000.0
2009-03-20 02:16:00,1.45025,1.45035,1.45015,1.45025,29400000.0
2009-03-20 02:17:00,1.4502,1.4502,1.4502,1.4502,4600000.0
2009-03-20 02:18:00,1.45015,1.45035,1.45015,1.45035,67000000.0
2009-03-20 02:19:00,1.4504,1.45055,1.4504,1.45055,57600000.0
2009-03-20 02:20:00,1.4505,1.4505,1.44985,1.44995,55600000.0
2009-03-20 02:21:00,1.4499,1.4504,1.4499,1.45025,81200000.0
2009-03-20 02:22:00,1.45025,1.4503,1.44925,1.44955,167800000.0
2009-03-20 02:23:00,1.44985,1.45015,1.4498,1.4499,31200000.0
2009-03-20 02:24:00,1.4499,1.44995,1.44965,1.4499,41600000.0
2009-03-20 02:25:00,1.44965,1.44965,1.4496,1.4496,14400000.0
2009-03-20 02:26:00,1.44985,1.4499,1.44975,1.44985,16000000.0
2009-03-20 02:27:00,1.44985,1.4499,1.44985,1.44985,12000000.0
2009-03-20 02:28:00,1.44985,1.4499,1.4498,1.44985,9600000.0
2009-03-20 02:29:00,1.44975,1.44985,1.44975,1.44985,8000000.0
2009-03-20 02:30:00,1.4498,1.4499,1.4498,1.44985,14000000.0
2009-03-20 02:31:00,1.44985,1.44985,1.44975,1.4498,9600000.0
2009-03-20 02:32:00,1.44973,1.44973,1.4496,1.4497,14200000.0
2009-03-20 02:33:00,1.44965,1.45,1.44965,1.4498,27200000.0
2009-03-20 02:34:00,1.44975,1.44975,1.44975,1.44975,1600000.0
2009-03-20 02:35:00,1.44942,1.44948,1.44942,1.44942,8000000.0
2009-03-20 02:36:00,1.44975,1.44975,1.4496,1.4496,11200000.0
2009-03-20 02:37:00,1.44975,1.4499,1.44975,1.44975,20800000.0
2009-03-20 02:38:00,1.44965,1.44965,1.44965,1.44965,3200000.0
2009-03-20 02:39:00,1.44965,1.4499,1.44965,1.4499,10800000.0
2009-03-20 02:40:00,1.44985,1.4502,1.44985,1.4501,46400000.0
2009-03-20 02:41:00,1.4499,1.4499,1.4498,1.4498,20800000.0
2009-03-20 02:42:00,1.44985,1.44995,1.44985,1.44995,9600000.0
2009-03-20 02:43:00,1.44995,1.44995,1.4498,1.4498,11200000.0
2009-03-20 02:44:00,1.45005,1.45025,1.45005,1.45015,22400000.0
2009-03-20 02:45:00,1.4502,1.4503,1.4502,1.4502,16000000.0
2009-03-20 02:46:00,1.45015,1.45015,1.45005,1.45015,24200000.0
2009-03-20 02:47:00,1.4501,1.4502,1.4501,1.4502,25600000.0
2009-03-20 02:48:00,1.45015,1.4502,1.45005,1.45015,11200000.0
2009-03-20 02:49:00,1.45015,1.45015,1.44995,1.45,97200000.0
2009-03-20 02:50:00,1.45,1.45015,1.45,1.4501,35200000.0
2009-03-20 02:51:00,1.45005,1.45005,1.4499,1.45,27200000.0
2009-03-20 02:52:00,1.45,1.45015,1.4499,1.45005,132800000.0
2009-03-20 02:53:00,1.45005,1.45005,1.4496,1.4496,58000000.0
2009-03-20 02:54:00,1.4496,1.4497,1.4495,1.4495,138400000.0
2009-03-20 02:55:00,1.44965,1.4497,1.44945,1.4495,128600000.0
2009-03-20 02:56:00,1.44932,1.44938,1.44909,1.44909,103200000.0
2009-03-20 02:57:00,1.4489,1.44975,1.4489,1.44975,46800000.0
2009-03-20 02:58:00,1.4497,1.4499,1.4495,1.4496,41000000.0
2009-03-20 02:59:00,1.4497,1.4497,1.4496,1.4496,17400000.0
2009-03-20 03:00:00,1.4496,1.44965,1.4496,1.44965,8000000.0
2009-03-20 03:01:00,1.4496,1.4496,1.4494,1.4495,18600000.0
2009-03-20 03:02:00,1.44955,1.4496,1.44935,1.44945,28800000.0
2009-03-20 03:03:00,1.4495,1.44965,1.4495,1.4496,44600000.0
2009-03-20 03:04:00,1.4496,1.44965,1.4495,1.4496,53600000.0
2009-03-20 03:05:00,1.4492,1.4493,1.4486,1.44895,62400000.0
2009-03-20 03:06:00,1.4489,1.449,1.4489,1.449,29800000.0
2009-03-20 03:07:00,1.44895,1.4491,1.44895,1.4491,16000000.0
2009-03-20 03:08:00,1.4491,1.4491,1.4488,1.4488,128200000.0
2009-03-20 03:09:00,1.44875,1.4489,1.44875,1.44875,21800000.0
2009-03-20 03:10:00,1.44875,1.44875,1.44835,1.44845,19600000.0
2009-03-20 03:11:00,1.44835,1.4487,1.4482,1.44865,34600000.0
2009-03-20 03:12:00,1.4486,1.44875,1.4485,1.44875,39600000.0
2009-03-20 03:13:00,1.4487,1.4488,1.44855,1.4488,76000000.0
2009-03-20 03:14:00,1.4488,1.4489,1.4488,1.4489,97600000.0
2009-03-20 03:15:00,1.44885,1.44885,1.44885,1.44885,9600000.0
2009-03-20 03:16:00,1.44859,1.44869,1.4484,1.44869,59200000.0
2009-03-20 03:17:00,1.44885,1.44885,1.4483,1.4486,104200000.0
2009-03-20 03:18:00,1.4486,1.4486,1.4486,1.4486,19200000.0
2009-03-20 03:19:00,1.4486,1.4486,1.4486,1.4486,33600000.0
2009-03-20 03:20:00,1.4486,1.4486,1.4481,1.4481,139000000.0
2009-03-20 03:21:00,1.4479,1.44805,1.4479,1.44805,61600000.0
2009-03-20 03:22:00,1.44805,1.4482,1.448,1.44815,29600000.0
2009-03-20 03:23:00,1.4482,1.4482,1.44755,1.44775,282200000.0
2009-03-20 03:24:00,1.4477,1.4478,1.4472,1.4475,345199999.0
2009-03-20 03:25:00,1.4475,1.44755,1.44745,1.4475,115800000.0
2009-03-20 03:26:00,1.4475,1.4476,1.4474,1.4476,208200000.0
2009-03-20 03:27:00,1.44723,1.44752,1.44716,1.44727,86800000.0
2009-03-20 03:28:00,1.4476,1.4476,1.4476,1.4476,4800000.0
2009-03-20 03:29:00,1.4477,1.4477,1.4477,1.4477,33600000.0
2009-03-20 03:30:00,1.4478,1.4478,1.44765,1.4477,15600000.0
2009-03-20 03:31:00,1.4477,1.4477,1.4477,1.4477,11200000.0
2009-03-20 03:32:00,1.44755,1.44755,1.44743,1.44743,9000000.0
2009-03-20 03:33:00,1.44765,1.44765,1.4475,1.4476,41600000.0
2009-03-20 03:34:00,1.4476,1.44765,1.44755,1.4476,33200000.0
2009-03-20 03:35:00,1.4476,1.44765,1.44755,1.4476,16600000.0
2009-03-20 03:36:00,1.4476,1.4476,1.44695,1.44695,59200000.0
2009-03-20 03:37:00,1.44695,1.4473,1.44695,1.44705,56400000.0
2009-03-20 03:38:00,1.4473,1.4473,1.44695,1.4472,12400000.0
2009-03-20 03:39:00,1.44695,1.44695,1.4462,1.4464,234900000.0
2009-03-20 03:40:00,1.4464,1.4468,1.44635,1.44675,92600000.0
2009-03-20 03:41:00,1.44675,1.4468,1.446,1.4463,81900000.0
2009-03-20 03:42:00,1.4464,1.44645,1.446,1.4464,82600000.0
2009-03-20 03:43:00,1.44635,1.4464,1.4463,1.44635,104400000.0
2009-03-20 03:44:00,1.4464,1.4464,1.44635,1.4464,58200000.0
2009-03-20 03:45:00,1.4464,1.4464,1.4464,1.4464,7400000.0
2009-03-20 03:46:00,1.4464,1.4466,1.44635,1.44645,74200000.0
2009-03-20 03:47:00,1.44655,1.44655,1.44645,1.44645,4800000.0
2009-03-20 03:48:00,1.44645,1.447,1.44645,1.44665,56400000.0
2009-03-20 03:49:00,1.44665,1.4472,1.44665,1.4467,33200000.0
2009-03-20 03:50:00,1.44685,1.4472,1.44665,1.4467,75800000.0
2009-03-20 03:51:00,1.44685,1.44685,1.4466,1.4467,37000000.0
2009-03-20 03:52:00,1.44675,1.4468,1.4467,1.4468,16200000.0
2009-03-20 03:53:00,1.4467,1.4468,1.4467,1.4467,10600000.0
2009-03-20 03:54:00,1.44646,1.44673,1.44635,1.4464,99200000.0
2009-03-20 03:55:00,1.4466,1.4469,1.4466,1.4469,14600000.0
2009-03-20 03:56:00,1.4469,1.4469,1.44655,1.44655,9800000.0
2009-03-20 03:57:00,1.4465,1.4465,1.4465,1.4465,19200000.0
2009-03-20 03:58:00,1.4465,1.44655,1.44625,1.44655,36400000.0
2009-03-20 03:59:00,1.4466,1.4466,1.44585,1.4459,262600000.0
2009-03-20 04:00:00,1.4459,1.4463,1.4457,1.44575,120600000.0
2009-03-20 04:01:00,1.44575,1.44615,1.44575,1.44605,55600000.0
2009-03-20 04:02:00,1.4461,1.44625,1.4459,1.44615,108200000.0
2009-03-20 04:03:00,1.44615,1.44615,1.446,1.446,44600000.0
2009-03-20 04:04:00,1.446,1.44645,1.4458,1.44645,145000000.0
2009-03-20 04:05:00,1.44645,1.4466,1.44635,1.44635,21000000.0
2009-03-20 04:06:00,1.44635,1.4464,1.44615,1.44625,90400000.0
2009-03-20 04:07:00,1.44625,1.4463,1.446,1.4463,67400000.0
2009-03-20 04:08:00,1.4463,1.4463,1.4462,1.44625,32600000.0
2009-03-20 04:09:00,1.44625,1.4463,1.44605,1.4463,101000000.0
2009-03-20 04:10:00,1.4463,1.4463,1.4462,1.4463,79200000.0
2009-03-20 04:11:00,1.4463,1.4463,1.4461,1.4461,24600000.0
2009-03-20 04:12:00,1.44605,1.44605,1.44605,1.44605,4800000.0
2009-03-20 04:13:00,1.446,1.446,1.446,1.446,14400000.0
2009-03-20 04:14:00,1.44595,1.446,1.44595,1.446,14400000.0
2009-03-20 04:15:00,1.446,1.446,1.446,1.446,6000000.0
2009-03-20 04:16:00,1.446,1.4468,1.44585,1.4468,113600000.0
2009-03-20 04:17:00,1.4468,1.4468,1.4465,1.4467,131200000.0
2009-03-20 04:18:00,1.44665,1.4467,1.4466,1.4467,25600000.0
2009-03-20 04:19:00,1.44665,1.4471,1.4466,1.4471,138800000.0
2009-03-20 04:20:00,1.4471,1.44745,1.4471,1.4473,223600000.0
2009-03-20 04:21:00,1.44725,1.4481,1.44695,1.44775,159600000.0
2009-03-20 04:22:00,1.44775,1.44815,1.447,1.447,116000000.0
2009-03-20 04:23:00,1.4471,1.44755,1.4471,1.4475,80000000.0
2009-03-20 04:24:00,1.4475,1.4478,1.44735,1.44735,52100000.0
2009-03-20 04:25:00,1.44735,1.44735,1.44715,1.44725,19800000.0
2009-03-20 04:26:00,1.44725,1.44725,1.4472,1.4472,3000000.0
2009-03-20 04:27:00,1.44715,1.44715,1.44715,1.44715,4800000.0
2009-03-20 04:28:00,1.44705,1.44705,1.44665,1.44685,20800000.0
2009-03-20 04:29:00,1.44685,1.44715,1.44655,1.44665,46200000.0
2009-03-20 04:30:00,1.4467,1.44685,1.4465,1.4467,69000000.0
2009-03-20 04:31:00,1.4468,1.4468,1.4467,1.44675,41400000.0
2009-03-20 04:32:00,1.44675,1.44675,1.4463,1.4466,170400000.0
2009-03-20 04:33:00,1.44615,1.44665,1.4461,1.44665,63200000.0
2009-03-20 04:34:00,1.4467,1.44725,1.44665,1.44725,90200000.0
2009-03-20 04:35:00,1.4472,1.44725,1.447,1.4471,68200000.0
2009-03-20 04:36:00,1.4473,1.4473,1.447,1.447,5200000.0
2009-03-20 04:37:00,1.4471,1.4475,1.4471,1.44735,46600000.0
2009-03-20 04:38:00,1.4474,1.4477,1.4474,1.4476,54000000.0
2009-03-20 04:39:00,1.4476,1.4476,1.44755,1.4476,18800000.0
2009-03-20 04:40:00,1.4476,1.4476,1.4476,1.4476,1600000.0
2009-03-20 04:41:00,1.4475,1.44755,1.4475,1.44755,30400000.0
2009-03-20 04:42:00,1.44755,1.44755,1.4472,1.4474,26000000.0
2009-03-20 04:43:00,1.44735,1.4474,1.44715,1.4473,26000000.0
2009-03-20 04:44:00,1.44735,1.44765,1.44735,1.44755,19200000.0
2009-03-20 04:45:00,1.4476,1.4476,1.4476,1.4476,3200000.0
2009-03-20 04:46:00,1.44735,1.4476,1.44735,1.4476,18600000.0
2009-03-20 04:47:00,1.44765,1.44765,1.4476,1.44765,9200000.0
2009-03-20 04:48:00,1.44765,1.44775,1.4476,1.44775,10800000.0
2009-03-20 04:49:00,1.44775,1.44835,1.44775,1.44835,37200000.0
2009-03-20 04:50:00,1.4483,1.4483,1.4482,1.4482,102000000.0
2009-03-20 04:51:00,1.4482,1.449,1.4482,1.44885,255000000.0
2009-03-20 04:52:00,1.44895,1.449,1.44855,1.44855,96800000.0
2009-03-20 04:53:00,1.44855,1.44855,1.4485,1.4485,57600000.0
2009-03-20 04:54:00,1.4485,1.44895,1.44845,1.4486,167200000.0
2009-03-20 04:55:00,1.44865,1.44875,1.4486,1.4486,41800000.0
2009-03-20 04:56:00,1.4487,1.44895,1.4487,1.4488,59800000.0
2009-03-20 04:57:00,1.4488,1.4488,1.4488,1.4488,28800000.0
2009-03-20 04:58:00,1.4488,1.4488,1.4488,1.4488,9600000.0
2009-03-20 04:59:00,1.4488,1.44885,1.4488,1.4488,60800000.0
2009-03-20 05:00:00,1.4488,1.44885,1.4488,1.4488,42600000.0
2009-03-20 05:01:00,1.44885,1.4489,1.44885,1.44885,11000000.0
2009-03-20 05:02:00,1.44885,1.44885,1.44875,1.4488,16000000.0
2009-03-20 05:03:00,1.44875,1.4488,1.44875,1.4488,9200000.0
2009-03-20 05:04:00,1.4488,1.4488,1.448,1.448,55400000.0
2009-03-20 05:05:00,1.44855,1.44865,1.44855,1.4486,33400000.0
2009-03-20 05:06:00,1.44855,1.4486,1.4485,1.4486,25400000.0
2009-03-20 05:07:00,1.4486,1.4486,1.4484,1.44845,12000000.0
2009-03-20 05:08:00,1.44845,1.44845,1.44825,1.44825,6400000.0
2009-03-20 05:09:00,1.44825,1.44825,1.4482,1.4482,22400000.0
2009-03-20 05:10:00,1.44825,1.4488,1.44825,1.4488,15400000.0
2009-03-20 05:11:00,1.44875,1.44925,1.4485,1.449,128600000.0
2009-03-20 05:12:00,1.449,1.45,1.44895,1.4494,131600000.0
2009-03-20 05:13:00,1.44945,1.4503,1.44945,1.45,69600000.0
2009-03-20 05:14:00,1.45,1.45055,1.44965,1.45035,98200000.0
2009-03-20 05:15:00,1.45035,1.45035,1.45025,1.45025,12000000.0
2009-03-20 05:16:00,1.4503,1.4503,1.4497,1.4497,85600000.0
2009-03-20 05:17:00,1.4498,1.4499,1.4498,1.4499,23800000.0
2009-03-20 05:18:00,1.45,1.45,1.45,1.45,4800000.0
2009-03-20 05:19:00,1.44995,1.45005,1.44995,1.45005,28800000.0
2009-03-20 05:20:00,1.45,1.45,1.44965,1.4497,50800000.0
2009-03-20 05:21:00,1.4496,1.4497,1.4496,1.4497,24400000.0
2009-03-20 05:22:00,1.4496,1.4496,1.4496,1.4496,11200000.0
2009-03-20 05:23:00,1.4497,1.44975,1.4497,1.44975,6400000.0
2009-03-20 05:24:00,1.4498,1.45,1.44975,1.4498,33600000.0
2009-03-20 05:25:00,1.4499,1.44995,1.4499,1.4499,7800000.0
2009-03-20 05:26:00,1.45,1.4503,1.44985,1.44985,164600000.0
2009-03-20 05:27:00,1.44985,1.45,1.4496,1.4496,39100000.0
2009-03-20 05:28:00,1.4496,1.44995,1.44945,1.44995,84600000.0
2009-03-20 05:29:00,1.45005,1.4502,1.45005,1.4502,4800000.0
2009-03-20 05:30:00,1.4502,1.4502,1.44995,1.4502,29800000.0
2009-03-20 05:31:00,1.4502,1.4502,1.4498,1.4498,6400000.0
2009-03-20 05:32:00,1.4498,1.4498,1.44975,1.4498,24400000.0
2009-03-20 05:33:00,1.4498,1.44995,1.4496,1.44995,54600000.0
2009-03-20 05:34:00,1.44995,1.44995,1.44975,1.4498,14000000.0
2009-03-20 05:35:00,1.4498,1.44995,1.4498,1.44995,11200000.0
2009-03-20 05:36:00,1.45025,1.4504,1.44985,1.4501,22800000.0
2009-03-20 05:37:00,1.4501,1.45025,1.45005,1.4501,58400000.0
2009-03-20 05:38:00,1.45005,1.4502,1.45005,1.45005,20800000.0
2009-03-20 05:39:00,1.4501,1.45025,1.45005,1.4502,94400000.0
2009-03-20 05:40:00,1.4502,1.4504,1.45015,1.4504,62200000.0
2009-03-20 05:41:00,1.45055,1.45055,1.45055,1.45055,2000000.0
2009-03-20 05:42:00,1.4506,1.4506,1.4504,1.4504,16500000.0
2009-03-20 05:43:00,1.45005,1.45015,1.4497,1.4498,39200000.0
2009-03-20 05:44:00,1.4497,1.4497,1.4495,1.4495,47200000.0
2009-03-20 05:45:00,1.44945,1.4495,1.44945,1.4495,18200000.0
2009-03-20 05:46:00,1.4495,1.4495,1.4492,1.44935,9600000.0
2009-03-20 05:47:00,1.44935,1.4494,1.4493,1.4494,24400000.0
2009-03-20 05:48:00,1.44935,1.44955,1.44935,1.44945,39200000.0
2009-03-20 05:49:00,1.4495,1.44955,1.4495,1.4495,6400000.0
2009-03-20 05:50:00,1.44945,1.4495,1.4494,1.4495,23600000.0
2009-03-20 05:51:00,1.4495,1.44955,1.44945,1.44955,20600000.0
2009-03-20 05:52:00,1.44955,1.4496,1.44955,1.4496,8000000.0
2009-03-20 05:53:00,1.4495,1.4495,1.44905,1.4493,48200000.0
2009-03-20 05:54:00,1.4494,1.4497,1.44925,1.4494,44800000.0
2009-03-20 05:55:00,1.44935,1.44935,1.44925,1.44935,31800000.0
2009-03-20 05:56:00,1.4493,1.4493,1.4493,1.4493,9600000.0
2009-03-20 05:57:00,1.4493,1.4493,1.4493,1.4493,19200000.0
2009-03-20 05:58:00,1.4493,1.4493,1.4486,1.4489,61000000.0
2009-03-20 05:59:00,1.4489,1.4489,1.44845,1.4488,69200000.0
2009-03-20 06:00:00,1.4488,1.449,1.4488,1.449,6000000.0
2009-03-20 06:01:00,1.449,1.449,1.44855,1.44865,19600000.0
2009-03-20 06:02:00,1.44865,1.4487,1.4485,1.4487,9200000.0
2009-03-20 06:03:00,1.4488,1.4488,1.4485,1.4485,25000000.0
2009-03-20 06:04:00,1.4485,1.44855,1.44815,1.44815,54600000.0
2009-03-20 06:05:00,1.4483,1.4483,1.4478,1.44815,76600000.0
2009-03-20 06:06:00,1.4484,1.4484,1.44795,1.4482,42600000.0
2009-03-20 06:07:00,1.44815,1.4482,1.44785,1.448,22000000.0
2009-03-20 06:08:00,1.448,1.4482,1.4479,1.4479,44800000.0
2009-03-20 06:09:00,1.44795,1.44795,1.4472,1.4477,88000000.0
2009-03-20 06:10:00,1.4477,1.4478,1.4474,1.44765,33600000.0
2009-03-20 06:11:00,1.44765,1.44765,1.4475,1.4475,10400000.0
2009-03-20 06:12:00,1.4475,1.44765,1.4475,1.44765,11200000.0
2009-03-20 06:13:00,1.44765,1.44765,1.44755,1.44755,9000000.0
2009-03-20 06:14:00,1.4476,1.44765,1.44755,1.44765,14400000.0
2009-03-20 06:15:00,1.4477,1.4477,1.44755,1.44755,27000000.0
2009-03-20 06:16:00,1.4475,1.44755,1.4471,1.4473,43400000.0
2009-03-20 06:17:00,1.44725,1.4473,1.44725,1.44725,21200000.0
2009-03-20 06:18:00,1.4473,1.44735,1.44665,1.4467,27600000.0
2009-03-20 06:19:00,1.4471,1.44795,1.44685,1.44705,125800000.0
2009-03-20 06:20:00,1.4471,1.4475,1.44705,1.44735,52400000.0
2009-03-20 06:21:00,1.4472,1.4472,1.4472,1.4472,4800000.0
2009-03-20 06:22:00,1.44712,1.44725,1.44699,1.447,89000000.0
2009-03-20 06:23:00,1.4472,1.4475,1.4472,1.4475,51000000.0
2009-03-20 06:24:00,1.44735,1.4478,1.44735,1.4474,46600000.0
2009-03-20 06:25:00,1.4474,1.4477,1.4468,1.4468,86800000.0
2009-03-20 06:26:00,1.4469,1.4469,1.44675,1.4468,23800000.0
2009-03-20 06:27:00,1.4468,1.4468,1.4468,1.4468,5000000.0
2009-03-20 06:28:00,1.4468,1.4468,1.4464,1.44645,59200000.0
2009-03-20 06:29:00,1.44645,1.44645,1.4463,1.44635,32000000.0
2009-03-20 06:30:00,1.44635,1.44635,1.44495,1.445,114300000.0
2009-03-20 06:31:00,1.445,1.44505,1.44465,1.4448,161600000.0
2009-03-20 06:32:00,1.4448,1.44505,1.4446,1.44505,119599999.0
2009-03-20 06:33:00,1.44505,1.446,1.445,1.44555,257600000.0
2009-03-20 06:34:00,1.4456,1.446,1.4456,1.44575,121600000.0
2009-03-20 06:35:00,1.4458,1.446,1.4457,1.4458,48800000.0
2009-03-20 06:36:00,1.4458,1.44585,1.4458,1.44585,23800000.0
2009-03-20 06:37:00,1.44585,1.44595,1.4457,1.4457,23400000.0
2009-03-20 06:38:00,1.44575,1.44615,1.44575,1.44605,61800000.0
2009-03-20 06:39:00,1.44605,1.44635,1.44605,1.4462,46400000.0
2009-03-20 06:40:00,1.4462,1.4462,1.4461,1.4462,18600000.0
2009-03-20 06:41:00,1.4462,1.44625,1.4462,1.4462,48000000.0
2009-03-20 06:42:00,1.4462,1.4462,1.4462,1.4462,12600000.0
2009-03-20 06:43:00,1.4462,1.44655,1.4462,1.4463,47200000.0
2009-03-20 06:44:00,1.44635,1.44635,1.44615,1.44615,12800000.0
2009-03-20 06:45:00,1.4462,1.44635,1.446,1.44615,115200000.0
2009-03-20 06:46:00,1.44615,1.4463,1.4461,1.4461,44000000.0
2009-03-20 06:47:00,1.44615,1.44615,1.44605,1.4461,28200000.0
2009-03-20 06:48:00,1.4461,1.4461,1.446,1.44605,30400000.0
2009-03-20 06:49:00,1.446,1.4462,1.446,1.4461,29000000.0
2009-03-20 06:50:00,1.44615,1.4463,1.4461,1.4461,25200000.0
2009-03-20 06:51:00,1.44615,1.4464,1.44615,1.4463,49200000.0
2009-03-20 06:52:00,1.44655,1.44715,1.44655,1.44665,116000000.0
2009-03-20 06:53:00,1.44675,1.44675,1.44675,1.44675,6400000.0
2009-03-20 06:54:00,1.44675,1.44675,1.4466,1.44665,44800000.0
2009-03-20 06:55:00,1.4466,1.4466,1.4465,1.4465,20800000.0
2009-03-20 06:56:00,1.4465,1.4465,1.44635,1.4465,44800000.0
2009-03-20 06:57:00,1.44645,1.44665,1.44625,1.4466,77200000.0
2009-03-20 06:58:00,1.44665,1.44675,1.44625,1.44625,43400000.0
2009-03-20 06:59:00,1.4463,1.4466,1.4461,1.4463,114500000.0
2009-03-20 07:00:00,1.44625,1.4463,1.44625,1.4463,7400000.0
2009-03-20 07:01:00,1.44625,1.44625,1.44625,1.44625,47200000.0
2009-03-20 07:02:00,1.44625,1.44625,1.44575,1.44575,98000000.0
2009-03-20 07:03:00,1.4455,1.4457,1.4455,1.4455,43600000.0
2009-03-20 07:04:00,1.4455,1.4458,1.4455,1.4458,43800000.0
2009-03-20 07:05:00,1.4458,1.4458,1.4449,1.4449,86200000.0
2009-03-20 07:06:00,1.44505,1.44505,1.44445,1.44505,41800000.0
2009-03-20 07:07:00,1.44505,1.44505,1.44435,1.44435,173000000.0
2009-03-20 07:08:00,1.44435,1.44465,1.44415,1.44445,169700000.0
2009-03-20 07:09:00,1.4445,1.4447,1.44435,1.4447,98400000.0
2009-03-20 07:10:00,1.4448,1.44495,1.4448,1.4449,67000000.0
2009-03-20 07:11:00,1.4449,1.44495,1.4447,1.44475,64400000.0
2009-03-20 07:12:00,1.44475,1.44475,1.4446,1.4447,25600000.0
2009-03-20 07:13:00,1.44475,1.4449,1.44475,1.4448,11200000.0
2009-03-20 07:14:00,1.44485,1.445,1.4448,1.445,24800000.0
2009-03-20 07:15:00,1.4449,1.4449,1.44485,1.4449,24600000.0
2009-03-20 07:16:00,1.44485,1.4449,1.4448,1.4448,11200000.0
2009-03-20 07:17:00,1.44485,1.44485,1.44485,1.44485,20800000.0
2009-03-20 07:18:00,1.44485,1.4449,1.44485,1.4449,25000000.0
2009-03-20 07:19:00,1.4449,1.44505,1.4448,1.4448,30200000.0
2009-03-20 07:20:00,1.4448,1.445,1.4448,1.44495,125800000.0
2009-03-20 07:21:00,1.44495,1.44525,1.44495,1.4452,84800000.0
2009-03-20 07:22:00,1.4452,1.44525,1.4451,1.4452,219600000.0
2009-03-20 07:23:00,1.4452,1.4452,1.4452,1.4452,116800000.0
2009-03-20 07:24:00,1.4452,1.44525,1.44515,1.44515,72400000.0
2009-03-20 07:25:00,1.4452,1.4455,1.44505,1.44515,192400000.0
2009-03-20 07:26:00,1.4452,1.4452,1.445,1.4452,102200000.0
2009-03-20 07:27:00,1.44535,1.44535,1.44525,1.44525,14400000.0
2009-03-20 07:28:00,1.44535,1.4456,1.44535,1.4454,17200000.0
2009-03-20 07:29:00,1.44565,1.44685,1.44565,1.44625,121700000.0
2009-03-20 07:30:00,1.44625,1.4464,1.446,1.44615,257000000.0
2009-03-20 07:31:00,1.4461,1.4463,1.4461,1.44615,76600000.0
2009-03-20 07:32:00,1.4462,1.4463,1.44615,1.44625,36800000.0
2009-03-20 07:33:00,1.44625,1.44625,1.44615,1.4462,30000000.0
2009-03-20 07:34:00,1.4462,1.4464,1.4461,1.44625,21200000.0
2009-03-20 07:35:00,1.44625,1.44625,1.44615,1.44615,17600000.0
2009-03-20 07:36:00,1.4461,1.4461,1.4461,1.4461,48000000.0
2009-03-20 07:37:00,1.4461,1.4461,1.4461,1.4461,30400000.0
2009-03-20 07:38:00,1.4461,1.4461,1.4461,1.4461,19200000.0
2009-03-20 07:39:00,1.4461,1.4461,1.44595,1.44595,74000000.0
2009-03-20 07:40:00,1.44595,1.446,1.44565,1.44565,74200000.0
2009-03-20 07:41:00,1.44565,1.44565,1.4455,1.4455,12800000.0
2009-03-20 07:42:00,1.44575,1.44575,1.44535,1.44565,27400000.0
2009-03-20 07:43:00,1.4457,1.4457,1.44565,1.44565,20200000.0
2009-03-20 07:44:00,1.44565,1.4457,1.4455,1.4456,31200000.0
2009-03-20 07:45:00,1.4456,1.44565,1.44555,1.44565,20400000.0
2009-03-20 07:46:00,1.4458,1.4458,1.4457,1.4457,17600000.0
2009-03-20 07:47:00,1.44585,1.44585,1.4457,1.44575,51000000.0
2009-03-20 07:48:00,1.4457,1.4457,1.44555,1.44555,58800000.0
2009-03-20 07:49:00,1.4455,1.4455,1.4447,1.4447,69100000.0
2009-03-20 07:50:00,1.4447,1.4447,1.444,1.4441,262200000.0
2009-03-20 07:51:00,1.44395,1.4441,1.4435,1.4438,93400000.0
2009-03-20 07:52:00,1.4438,1.4447,1.44375,1.4442,188300000.0
2009-03-20 07:53:00,1.44425,1.4444,1.4442,1.44425,36800000.0
2009-03-20 07:54:00,1.4442,1.44435,1.4442,1.44425,43000000.0
2009-03-20 07:55:00,1.44435,1.44445,1.44425,1.44435,47600000.0
2009-03-20 07:56:00,1.44425,1.4445,1.44425,1.44445,45600000.0
2009-03-20 07:57:00,1.44445,1.44475,1.4444,1.44455,108000000.0
2009-03-20 07:58:00,1.4444,1.4446,1.4444,1.44455,148000000.0
2009-03-20 07:59:00,1.44455,1.4446,1.44445,1.44455,61200000.0
2009-03-20 08:00:00,1.4446,1.4446,1.44455,1.44455,44800000.0
2009-03-20 08:01:00,1.4446,1.44555,1.4446,1.4453,151400000.0
2009-03-20 08:02:00,1.44515,1.4453,1.44505,1.4453,31400000.0
2009-03-20 08:03:00,1.44525,1.44535,1.4451,1.44525,32000000.0
2009-03-20 08:04:00,1.4452,1.4452,1.445,1.44505,124200000.0
2009-03-20 08:05:00,1.445,1.44505,1.44475,1.4448,62400000.0
2009-03-20 08:06:00,1.4448,1.4448,1.4446,1.4446,32600000.0
2009-03-20 08:07:00,1.4446,1.4448,1.4446,1.4447,28600000.0
2009-03-20 08:08:00,1.44465,1.44465,1.4445,1.4445,16000000.0
2009-03-20 08:09:00,1.4445,1.4445,1.444,1.44415,130800000.0
2009-03-20 08:10:00,1.4441,1.44415,1.44375,1.44405,182200000.0
2009-03-20 08:11:00,1.44405,1.44415,1.44405,1.44405,94200000.0
2009-03-20 08:12:00,1.4441,1.4441,1.44375,1.4439,129000000.0
2009-03-20 08:13:00,1.44395,1.44415,1.4434,1.4434,127200000.0
2009-03-20 08:14:00,1.4434,1.44345,1.4432,1.44345,180000000.0
2009-03-20 08:15:00,1.4435,1.44375,1.44345,1.44355,87800000.0
2009-03-20 08:16:00,1.4435,1.44355,1.4435,1.44355,27200000.0
2009-03-20 08:17:00,1.44355,1.44405,1.44355,1.44405,222400000.0
2009-03-20 08:18:00,1.4443,1.44465,1.44425,1.4445,48700000.0
2009-03-20 08:19:00,1.44445,1.44455,1.44445,1.44455,108400000.0
2009-03-20 08:20:00,1.44455,1.44455,1.44455,1.44455,73200000.0
2009-03-20 08:21:00,1.44425,1.44425,1.4437,1.4437,56000000.0
2009-03-20 08:22:00,1.4437,1.44385,1.4434,1.44365,136599999.0
2009-03-20 08:23:00,1.4437,1.4439,1.4436,1.4439,36800000.0
2009-03-20 08:24:00,1.4439,1.44405,1.44355,1.44405,58400000.0
2009-03-20 08:25:00,1.4441,1.4441,1.44375,1.44375,8000000.0
2009-03-20 08:26:00,1.4438,1.4442,1.44375,1.44385,58600000.0
2009-03-20 08:27:00,1.4439,1.44415,1.4438,1.4439,48000000.0
2009-03-20 08:28:00,1.4439,1.44395,1.4439,1.4439,30000000.0
2009-03-20 08:29:00,1.4439,1.44405,1.44375,1.44405,139200000.0
2009-03-20 08:30:00,1.444,1.44435,1.4439,1.44415,150000000.0
2009-03-20 08:31:00,1.44425,1.4445,1.44365,1.44395,165200000.0
2009-03-20 08:32:00,1.44415,1.4442,1.4437,1.444,58100000.0
2009-03-20 08:33:00,1.444,1.4442,1.44395,1.44415,42800000.0
2009-03-20 08:34:00,1.4441,1.44415,1.44405,1.4441,25600000.0
2009-03-20 08:35:00,1.44415,1.4442,1.4441,1.4442,6800000.0
2009-03-20 08:36:00,1.4441,1.44515,1.4441,1.44515,176800000.0
2009-03-20 08:37:00,1.4453,1.4456,1.44485,1.4454,150200000.0
2009-03-20 08:38:00,1.4454,1.4454,1.445,1.445,44900000.0
2009-03-20 08:39:00,1.445,1.445,1.44445,1.4446,318100000.0
2009-03-20 08:40:00,1.4447,1.44535,1.4446,1.4453,191800000.0
2009-03-20 08:41:00,1.4452,1.4453,1.4449,1.4451,64600000.0
2009-03-20 08:42:00,1.4451,1.4451,1.4441,1.44415,163200000.0
2009-03-20 08:43:00,1.4441,1.4441,1.44315,1.4437,252000000.0
2009-03-20 08:44:00,1.4437,1.44415,1.44345,1.4441,144400000.0
2009-03-20 08:45:00,1.44415,1.44415,1.4428,1.4432,81800000.0
2009-03-20 08:46:00,1.4432,1.44355,1.4431,1.44355,110600000.0
2009-03-20 08:47:00,1.44355,1.444,1.44355,1.4439,166400000.0
2009-03-20 08:48:00,1.44395,1.4442,1.4435,1.44365,82200000.0
2009-03-20 08:49:00,1.4436,1.4437,1.4434,1.4435,48400000.0
2009-03-20 08:50:00,1.4435,1.4438,1.4433,1.4438,84800000.0
2009-03-20 08:51:00,1.4438,1.44445,1.4438,1.4443,172800000.0
2009-03-20 08:52:00,1.44435,1.44475,1.4443,1.44465,104000000.0
2009-03-20 08:53:00,1.4448,1.44485,1.44455,1.44455,44600000.0
2009-03-20 08:54:00,1.44445,1.4448,1.4443,1.4445,41800000.0
2009-03-20 08:55:00,1.44455,1.44515,1.44435,1.44515,94400000.0
2009-03-20 08:56:00,1.44505,1.44505,1.44485,1.44485,163200000.0
2009-03-20 08:57:00,1.44485,1.445,1.44485,1.445,72000000.0
2009-03-20 08:58:00,1.445,1.4452,1.44495,1.445,107800000.0
2009-03-20 08:59:00,1.44495,1.44565,1.44495,1.44545,73200000.0
2009-03-20 09:00:00,1.4454,1.44545,1.44525,1.4454,132200000.0
2009-03-20 09:01:00,1.4454,1.44555,1.44525,1.44555,97400000.0
2009-03-20 09:02:00,1.4455,1.4461,1.4454,1.4459,83200000.0
2009-03-20 09:03:00,1.4459,1.446,1.4458,1.4458,90400000.0
2009-03-20 09:04:00,1.4459,1.4461,1.44585,1.446,185000000.0
2009-03-20 09:05:00,1.446,1.44735,1.4459,1.4473,220000000.0
2009-03-20 09:06:00,1.44745,1.4484,1.44735,1.4477,191400000.0
2009-03-20 09:07:00,1.4478,1.4482,1.4476,1.4482,212200000.0
2009-03-20 09:08:00,1.44815,1.4482,1.448,1.448,191400000.0
2009-03-20 09:09:00,1.448,1.44825,1.4479,1.44825,234800000.0
2009-03-20 09:10:00,1.44825,1.4489,1.44825,1.4483,291500000.0
2009-03-20 09:11:00,1.4483,1.4484,1.4482,1.44825,170400000.0
2009-03-20 09:12:00,1.4483,1.44875,1.44825,1.44835,241400000.0
2009-03-20 09:13:00,1.44835,1.44835,1.44785,1.44795,386400000.0
2009-03-20 09:14:00,1.44795,1.44825,1.4478,1.44825,119200000.0
2009-03-20 09:15:00,1.44835,1.44875,1.44835,1.4485,131200000.0
2009-03-20 09:16:00,1.4479,1.44815,1.4479,1.44805,63200000.0
2009-03-20 09:17:00,1.448,1.4483,1.448,1.4483,89800000.0
2009-03-20 09:18:00,1.44845,1.4487,1.44845,1.44855,94800000.0
2009-03-20 09:19:00,1.44835,1.4492,1.44825,1.44915,142400000.0
2009-03-20 09:20:00,1.4492,1.4501,1.4492,1.4498,290000000.0
2009-03-20 09:21:00,1.4498,1.45,1.4497,1.44995,382200000.0
2009-03-20 09:22:00,1.44995,1.4505,1.44995,1.4503,154800000.0
2009-03-20 09:23:00,1.4503,1.45045,1.45,1.4501,157700001.0
2009-03-20 09:24:00,1.44995,1.44995,1.4497,1.4498,152200001.0
2009-03-20 09:25:00,1.4498,1.4499,1.44965,1.4497,234400000.0
2009-03-20 09:26:00,1.4497,1.4498,1.44965,1.44965,155000000.0
2009-03-20 09:27:00,1.44965,1.4506,1.4496,1.45045,290200000.0
2009-03-20 09:28:00,1.45055,1.45055,1.4491,1.44915,342400000.0
2009-03-20 09:29:00,1.4492,1.4504,1.4491,1.4504,326800000.0
2009-03-20 09:30:00,1.4504,1.4504,1.44935,1.44935,371400000.0
2009-03-20 09:31:00,1.4494,1.4496,1.449,1.44935,414800000.0
2009-03-20 09:32:00,1.44935,1.45015,1.44935,1.45015,293800000.0
2009-03-20 09:33:00,1.4502,1.45065,1.4501,1.45065,461200000.0
2009-03-20 09:34:00,1.45065,1.45075,1.45045,1.4505,560599998.0
2009-03-20 09:35:00,1.45055,1.45185,1.4505,1.45185,581999998.0
2009-03-20 09:36:00,1.4519,1.45355,1.4519,1.45335,567300000.0
2009-03-20 09:37:00,1.4534,1.4544,1.4533,1.45385,745300002.0
2009-03-20 09:38:00,1.45395,1.45405,1.45335,1.45405,640999998.0
2009-03-20 09:39:00,1.4543,1.4551,1.4541,1.45445,510099999.0
2009-03-20 09:40:00,1.45455,1.4546,1.4542,1.4545,424400000.0
2009-03-20 09:41:00,1.45445,1.45455,1.4544,1.45445,230200000.0
2009-03-20 09:42:00,1.45445,1.45455,1.45425,1.4545,353400000.0
2009-03-20 09:43:00,1.4545,1.4557,1.4545,1.45565,559399997.0
2009-03-20 09:44:00,1.4556,1.45725,1.4556,1.4566,529099999.0
2009-03-20 09:45:00,1.4566,1.4572,1.45645,1.4566,493600000.0
2009-03-20 09:46:00,1.4566,1.45665,1.45495,1.4561,495000000.0
2009-03-20 09:47:00,1.4561,1.45645,1.4558,1.45595,326000000.0
2009-03-20 09:48:00,1.45575,1.4567,1.4557,1.4566,375600000.0
2009-03-20 09:49:00,1.45655,1.4567,1.45605,1.4565,318200000.0
2009-03-20 09:50:00,1.4566,1.4566,1.4556,1.45625,414400000.0
2009-03-20 09:51:00,1.4562,1.45635,1.4559,1.45605,511600000.0
2009-03-20 09:52:00,1.45605,1.45735,1.45605,1.4573,672100000.0
2009-03-20 09:53:00,1.4573,1.458,1.45725,1.45725,400900000.0
2009-03-20 09:54:00,1.45725,1.4581,1.45725,1.4579,390200000.0
2009-03-20 09:55:00,1.4579,1.4587,1.4578,1.45865,241599999.0
2009-03-20 09:56:00,1.45865,1.4589,1.45845,1.4587,331000000.0
2009-03-20 09:57:00,1.4587,1.45875,1.45805,1.4583,426700000.0
2009-03-20 09:58:00,1.45835,1.4587,1.4583,1.4586,453800000.0
2009-03-20 09:59:00,1.4586,1.4586,1.45785,1.4579,388800000.0
2009-03-20 10:00:00,1.45795,1.45795,1.45725,1.4573,407800000.0
2009-03-20 10:01:00,1.45725,1.45755,1.4563,1.4563,371700000.0
2009-03-20 10:02:00,1.45635,1.4564,1.45555,1.4559,249500000.0
2009-03-20 10:03:00,1.4559,1.4559,1.4552,1.4552,396000000.0
2009-03-20 10:04:00,1.4552,1.4557,1.45465,1.4557,451899999.0
2009-03-20 10:05:00,1.4557,1.4559,1.45525,1.4557,618300000.0
2009-03-20 10:06:00,1.45565,1.4563,1.45545,1.4563,448800000.0
2009-03-20 10:07:00,1.4562,1.45625,1.4557,1.4557,303600000.0
2009-03-20 10:08:00,1.45565,1.4558,1.45485,1.45505,321900000.0
2009-03-20 10:09:00,1.45485,1.4549,1.4542,1.4542,306000000.0
2009-03-20 10:10:00,1.45405,1.4548,1.454,1.4548,633699999.0
2009-03-20 10:11:00,1.45485,1.4552,1.4547,1.45485,696200000.0
2009-03-20 10:12:00,1.45475,1.4555,1.4545,1.4554,446000002.0
2009-03-20 10:13:00,1.45535,1.4554,1.45465,1.45525,288600000.0
2009-03-20 10:14:00,1.4552,1.45625,1.45515,1.4561,253800000.0
2009-03-20 10:15:00,1.4561,1.4562,1.45585,1.45585,92600000.0
2009-03-20 10:16:00,1.45575,1.45585,1.45515,1.45585,275700000.0
2009-03-20 10:17:00,1.45575,1.4568,1.45575,1.45665,241800000.0
2009-03-20 10:18:00,1.45665,1.4569,1.45535,1.45535,282600000.0
2009-03-20 10:19:00,1.4554,1.4558,1.45525,1.4554,270400000.0
2009-03-20 10:20:00,1.4554,1.45595,1.4551,1.4551,307200000.0
2009-03-20 10:21:00,1.45495,1.4577,1.45495,1.45755,428500000.0
2009-03-20 10:22:00,1.45755,1.4576,1.4563,1.4568,342200000.0
2009-03-20 10:23:00,1.45685,1.45685,1.45605,1.4563,217000000.0
2009-03-20 10:24:00,1.45625,1.45625,1.4557,1.4557,142400000.0
2009-03-20 10:25:00,1.45565,1.45565,1.45485,1.45505,478800000.0
2009-03-20 10:26:00,1.45505,1.45585,1.45485,1.45575,235600000.0
2009-03-20 10:27:00,1.45575,1.45675,1.45575,1.4566,496000000.0
2009-03-20 10:28:00,1.45655,1.4574,1.45655,1.4571,329399999.0
2009-03-20 10:29:00,1.4571,1.45715,1.4566,1.4569,315499999.0
2009-03-20 10:30:00,1.45695,1.45745,1.4567,1.457,272500000.0
2009-03-20 10:31:00,1.45705,1.45725,1.45675,1.4568,280000000.0
2009-03-20 10:32:00,1.4567,1.4567,1.4566,1.45665,410599999.0
2009-03-20 10:33:00,1.4565,1.4572,1.45645,1.45665,216400000.0
2009-03-20 10:34:00,1.4567,1.45675,1.4556,1.4564,487600000.0
2009-03-20 10:35:00,1.45645,1.45695,1.45625,1.45625,318800000.0
2009-03-20 10:36:00,1.45625,1.45645,1.45605,1.4563,215400000.0
2009-03-20 10:37:00,1.4562,1.4572,1.4561,1.45695,336000000.0
2009-03-20 10:38:00,1.4569,1.4569,1.45605,1.45605,321600000.0
2009-03-20 10:39:00,1.4561,1.4573,1.456,1.4564,624999998.0
2009-03-20 10:40:00,1.4563,1.45635,1.4556,1.45565,282799998.0
2009-03-20 10:41:00,1.45555,1.4557,1.4554,1.45555,286200000.0
2009-03-20 10:42:00,1.45555,1.45615,1.45555,1.45575,273000000.0
2009-03-20 10:43:00,1.4558,1.4558,1.45495,1.45505,561400001.0
2009-03-20 10:44:00,1.45485,1.4551,1.4536,1.4548,525300002.0
2009-03-20 10:45:00,1.4548,1.45495,1.45375,1.4538,506000003.0
2009-03-20 10:46:00,1.45385,1.4549,1.45375,1.4547,413800000.0
2009-03-20 10:47:00,1.45475,1.45495,1.4545,1.45465,538999997.0
2009-03-20 10:48:00,1.4546,1.4548,1.4546,1.4548,287200001.0
2009-03-20 10:49:00,1.4548,1.4549,1.45435,1.4544,419699997.0
2009-03-20 10:50:00,1.4544,1.45465,1.4544,1.4545,626599999.0
2009-03-20 10:51:00,1.45465,1.4548,1.4544,1.4546,250479999.0
2009-03-20 10:52:00,1.45455,1.4547,1.4543,1.4543,276000000.0
2009-03-20 10:53:00,1.4543,1.4551,1.4543,1.4547,368200000.0
2009-03-20 10:54:00,1.4547,1.45525,1.45465,1.45525,199000000.0
2009-03-20 10:55:00,1.45525,1.45565,1.455,1.45525,481399999.0
2009-03-20 10:56:00,1.45525,1.45555,1.4552,1.45525,347600000.0
2009-03-20 10:57:00,1.45505,1.4555,1.45495,1.4555,196999999.0
2009-03-20 10:58:00,1.4556,1.4556,1.4554,1.45545,173800000.0
2009-03-20 10:59:00,1.4554,1.4557,1.45465,1.45465,727400000.0
2009-03-20 11:00:00,1.45465,1.4547,1.4542,1.4543,257400000.0
2009-03-20 11:01:00,1.4543,1.45455,1.45415,1.45445,466600001.0
2009-03-20 11:02:00,1.45445,1.45485,1.45435,1.4544,650500001.0
2009-03-20 11:03:00,1.4544,1.4546,1.4543,1.45435,264200000.0
2009-03-20 11:04:00,1.45435,1.4553,1.45435,1.4548,242200000.0
2009-03-20 11:05:00,1.45465,1.45475,1.45435,1.45445,385500000.0
2009-03-20 11:06:00,1.45445,1.455,1.45445,1.455,112800000.0
2009-03-20 11:07:00,1.455,1.4552,1.455,1.455,165100000.0
2009-03-20 11:08:00,1.455,1.4551,1.45455,1.45455,458200000.0
2009-03-20 11:09:00,1.4546,1.4546,1.4543,1.4543,110799999.0
2009-03-20 11:10:00,1.45425,1.4543,1.45395,1.454,237800000.0
2009-03-20 11:11:00,1.454,1.45435,1.454,1.4543,97800000.0
2009-03-20 11:12:00,1.4543,1.4548,1.4543,1.4548,265000001.0
2009-03-20 11:13:00,1.4548,1.4549,1.4542,1.45435,334399999.0
2009-03-20 11:14:00,1.45435,1.45465,1.45425,1.4545,410600000.0
2009-03-20 11:15:00,1.4545,1.4546,1.4542,1.4544,262800000.0
2009-03-20 11:16:00,1.45435,1.4546,1.4543,1.4545,257299999.0
2009-03-20 11:17:00,1.4545,1.4545,1.4542,1.4542,159400000.0
2009-03-20 11:18:00,1.4542,1.4543,1.454,1.45405,339800000.0
2009-03-20 11:19:00,1.454,1.4547,1.454,1.4547,294400000.0
2009-03-20 11:20:00,1.4547,1.45505,1.45465,1.45465,403799998.0
2009-03-20 11:21:00,1.45465,1.45485,1.4545,1.4546,263400001.0
2009-03-20 11:22:00,1.4546,1.45465,1.4545,1.4546,177800000.0
2009-03-20 11:23:00,1.45465,1.45465,1.45445,1.4545,205999999.0
2009-03-20 11:24:00,1.4545,1.4545,1.4542,1.4542,640199994.0
2009-03-20 11:25:00,1.4542,1.45475,1.4542,1.45475,185100000.0
2009-03-20 11:26:00,1.4547,1.4547,1.4545,1.4545,215199999.0
2009-03-20 11:27:00,1.4545,1.4546,1.45425,1.4543,487000000.0
2009-03-20 11:28:00,1.4543,1.45455,1.4543,1.4545,177600000.0
2009-03-20 11:29:00,1.45455,1.45475,1.45455,1.45455,62500000.0
2009-03-20 11:30:00,1.45455,1.4547,1.4544,1.45455,263400000.0
2009-03-20 11:31:00,1.45455,1.45475,1.4545,1.45465,120000000.0
2009-03-20 11:32:00,1.45465,1.45475,1.45385,1.4539,680299996.0
2009-03-20 11:33:00,1.4541,1.4546,1.45405,1.4545,210000000.0
2009-03-20 11:34:00,1.4545,1.4545,1.45415,1.4544,258200000.0
2009-03-20 11:35:00,1.45435,1.45455,1.4541,1.45415,130400000.0
2009-03-20 11:36:00,1.45415,1.45415,1.45245,1.45265,442200000.0
2009-03-20 11:37:00,1.4526,1.4528,1.45205,1.4523,176700000.0
2009-03-20 11:38:00,1.45225,1.45245,1.4522,1.4523,165600000.0
2009-03-20 11:39:00,1.4523,1.4523,1.45215,1.4523,737199998.0
2009-03-20 11:40:00,1.45235,1.4536,1.45235,1.4534,458800000.0
2009-03-20 11:41:00,1.45335,1.4535,1.4532,1.45335,323200000.0
2009-03-20 11:42:00,1.45335,1.45415,1.4533,1.45395,551199998.0
2009-03-20 11:43:00,1.454,1.45445,1.4537,1.454,415800000.0
2009-03-20 11:44:00,1.4543,1.4543,1.45365,1.45425,612399999.0
2009-03-20 11:45:00,1.45425,1.4543,1.4538,1.4539,316799999.0
2009-03-20 11:46:00,1.45395,1.4543,1.45365,1.45395,331900000.0
2009-03-20 11:47:00,1.45395,1.4541,1.45375,1.45395,253000000.0
2009-03-20 11:48:00,1.45395,1.4543,1.4538,1.4538,204000001.0
2009-03-20 11:49:00,1.4538,1.45465,1.45375,1.45435,344200000.0
2009-03-20 11:50:00,1.45435,1.4544,1.4535,1.4537,285200000.0
2009-03-20 11:51:00,1.45385,1.4544,1.45375,1.4544,341000001.0
2009-03-20 11:52:00,1.4544,1.4544,1.4537,1.4541,237000000.0
2009-03-20 11:53:00,1.4541,1.4543,1.45405,1.4543,243600000.0
2009-03-20 11:54:00,1.45435,1.45445,1.4538,1.4538,87600000.0
2009-03-20 11:55:00,1.45385,1.45445,1.45385,1.45445,203200000.0
2009-03-20 11:56:00,1.4545,1.4546,1.4541,1.45445,157400000.0
2009-03-20 11:57:00,1.4544,1.455,1.4544,1.4548,322600000.0
2009-03-20 11:58:00,1.4548,1.45545,1.45475,1.45515,255200000.0
2009-03-20 11:59:00,1.4551,1.4555,1.45495,1.45495,482000000.0
2009-03-20 12:00:00,1.45495,1.45495,1.4542,1.45435,558999999.0
2009-03-20 12:01:00,1.4544,1.4544,1.45285,1.45285,348900000.0
2009-03-20 12:02:00,1.4528,1.4528,1.4514,1.45155,619700001.0
2009-03-20 12:03:00,1.4516,1.4522,1.45095,1.4521,564700000.0
2009-03-20 12:04:00,1.4521,1.45235,1.45175,1.45175,448400001.0
2009-03-20 12:05:00,1.45185,1.45235,1.45175,1.4522,376800000.0
2009-03-20 12:06:00,1.4522,1.4527,1.4522,1.4527,365200000.0
2009-03-20 12:07:00,1.4528,1.4528,1.4522,1.4522,308000000.0
2009-03-20 12:08:00,1.4522,1.45265,1.4522,1.45265,136000000.0
2009-03-20 12:09:00,1.4526,1.4526,1.4514,1.4515,513200000.0
2009-03-20 12:10:00,1.4515,1.4523,1.45145,1.45225,529600001.0
2009-03-20 12:11:00,1.45225,1.45225,1.45195,1.45205,241400000.0
2009-03-20 12:12:00,1.45205,1.45205,1.45065,1.451,566400000.0
2009-03-20 12:13:00,1.451,1.45125,1.4497,1.4498,461600000.0
2009-03-20 12:14:00,1.4498,1.44995,1.44885,1.4492,438600000.0
2009-03-20 12:15:00,1.44915,1.44955,1.4487,1.4488,483700000.0
2009-03-20 12:16:00,1.4487,1.4492,1.44845,1.44915,446600000.0
2009-03-20 12:17:00,1.44915,1.45,1.449,1.4496,400000000.0
2009-03-20 12:18:00,1.4495,1.4498,1.44925,1.44955,454100000.0
2009-03-20 12:19:00,1.4496,1.44975,1.4493,1.4496,283400000.0
2009-03-20 12:20:00,1.44955,1.44955,1.4488,1.4488,146400000.0
2009-03-20 12:21:00,1.44875,1.4495,1.4485,1.4495,340200000.0
2009-03-20 12:22:00,1.4495,1.45,1.4495,1.44985,294200000.0
2009-03-20 12:23:00,1.4498,1.4501,1.4496,1.45005,224000000.0
2009-03-20 12:24:00,1.45005,1.45025,1.4496,1.4496,265999999.0
2009-03-20 12:25:00,1.44965,1.4507,1.44965,1.45035,756100001.0
2009-03-20 12:26:00,1.45035,1.45035,1.44985,1.4501,293600000.0
2009-03-20 12:27:00,1.4502,1.45065,1.4502,1.4505,151200000.0
2009-03-20 12:28:00,1.4505,1.4505,1.44905,1.44905,511199999.0
2009-03-20 12:29:00,1.4492,1.4493,1.4485,1.4492,672599999.0
2009-03-20 12:30:00,1.4492,1.44955,1.4492,1.4494,416400000.0
2009-03-20 12:31:00,1.44945,1.44955,1.4493,1.44935,380000000.0
2009-03-20 12:32:00,1.44935,1.44935,1.4488,1.449,432000000.0
2009-03-20 12:33:00,1.44905,1.4493,1.44895,1.44895,557399999.0
2009-03-20 12:34:00,1.44895,1.44895,1.4477,1.4477,648999999.0
2009-03-20 12:35:00,1.44765,1.44775,1.4466,1.4468,585800000.0
2009-03-20 12:36:00,1.44675,1.447,1.445,1.44515,772800001.0
2009-03-20 12:37:00,1.44545,1.44665,1.44505,1.44645,731700000.0
2009-03-20 12:38:00,1.4463,1.44715,1.44625,1.44685,537100000.0
2009-03-20 12:39:00,1.44685,1.44695,1.4459,1.44655,566300000.0
2009-03-20 12:40:00,1.44655,1.44675,1.4452,1.4454,687300000.0
2009-03-20 12:41:00,1.4454,1.4464,1.4452,1.4462,597200000.0
2009-03-20 12:42:00,1.4462,1.4465,1.44565,1.44565,407100000.0
2009-03-20 12:43:00,1.4456,1.4456,1.4446,1.44525,567000000.0
2009-03-20 12:44:00,1.4453,1.4458,1.44515,1.44565,617599999.0
2009-03-20 12:45:00,1.4457,1.4457,1.4448,1.44505,509600000.0
2009-03-20 12:46:00,1.44505,1.4451,1.44445,1.4445,351600000.0
2009-03-20 12:47:00,1.4445,1.4449,1.4444,1.4448,406800000.0
2009-03-20 12:48:00,1.4448,1.4453,1.44445,1.4446,658599998.0
2009-03-20 12:49:00,1.44465,1.44515,1.44445,1.44505,754699999.0
2009-03-20 12:50:00,1.44505,1.4451,1.44455,1.4449,839600002.0
2009-03-20 12:51:00,1.445,1.44525,1.4434,1.44365,625200000.0
2009-03-20 12:52:00,1.44365,1.44425,1.4434,1.44425,400300001.0
2009-03-20 12:53:00,1.444,1.444,1.44265,1.4435,608400001.0
2009-03-20 12:54:00,1.4435,1.44435,1.4435,1.44375,630000000.0
2009-03-20 12:55:00,1.44375,1.44395,1.44305,1.44385,308900000.0
2009-03-20 12:56:00,1.4439,1.4445,1.44375,1.44445,360800000.0
2009-03-20 12:57:00,1.44445,1.44505,1.4443,1.44485,308400000.0
2009-03-20 12:58:00,1.44485,1.44555,1.4448,1.44555,314200000.0
2009-03-20 12:59:00,1.4455,1.44635,1.4453,1.44635,502800000.0
2009-03-20 13:00:00,1.44635,1.4465,1.4459,1.4462,573400000.0
2009-03-20 13:01:00,1.44625,1.44665,1.4461,1.44645,593799999.0
2009-03-20 13:02:00,1.44635,1.4468,1.44635,1.4465,303999999.0
2009-03-20 13:03:00,1.4466,1.4468,1.4464,1.4465,250199998.0
2009-03-20 13:04:00,1.44655,1.4468,1.44595,1.44595,485600000.0
2009-03-20 13:05:00,1.446,1.44645,1.4458,1.44625,413400000.0
2009-03-20 13:06:00,1.44625,1.44635,1.44515,1.4455,351000000.0
2009-03-20 13:07:00,1.4455,1.4455,1.44475,1.44475,449000000.0
2009-03-20 13:08:00,1.4448,1.4455,1.4447,1.4453,271799999.0
2009-03-20 13:09:00,1.44535,1.44595,1.44515,1.44565,517200000.0
2009-03-20 13:10:00,1.4457,1.44685,1.4457,1.4467,471500001.0
2009-03-20 13:11:00,1.4467,1.44695,1.4464,1.4467,134100000.0
2009-03-20 13:12:00,1.44665,1.4468,1.44655,1.44665,194200000.0
2009-03-20 13:13:00,1.4466,1.4473,1.4463,1.4473,241800000.0
2009-03-20 13:14:00,1.44725,1.4476,1.4465,1.44755,674099999.0
2009-03-20 13:15:00,1.44755,1.4478,1.44615,1.4466,598500000.0
2009-03-20 13:16:00,1.44675,1.44695,1.44605,1.44635,568700000.0
2009-03-20 13:17:00,1.44625,1.4465,1.44555,1.4463,497600000.0
2009-03-20 13:18:00,1.4463,1.44655,1.44605,1.4461,464400000.0
2009-03-20 13:19:00,1.44605,1.4465,1.44605,1.44625,560800000.0
2009-03-20 13:20:00,1.44615,1.44615,1.44485,1.44485,424500000.0
2009-03-20 13:21:00,1.4449,1.445,1.44475,1.44495,307499999.0
2009-03-20 13:22:00,1.4449,1.4454,1.4448,1.4453,726199999.0
2009-03-20 13:23:00,1.44515,1.44585,1.44515,1.4455,229800000.0
2009-03-20 13:24:00,1.4456,1.4456,1.44505,1.44525,458400000.0
2009-03-20 13:25:00,1.4453,1.44565,1.4448,1.44485,367899999.0
2009-03-20 13:26:00,1.44505,1.4456,1.445,1.4451,513400000.0
2009-03-20 13:27:00,1.44495,1.4451,1.44425,1.4448,468600000.0
2009-03-20 13:28:00,1.44485,1.44505,1.4446,1.44475,549499999.0
2009-03-20 13:29:00,1.44475,1.44555,1.44475,1.44545,292200000.0
2009-03-20 13:30:00,1.44595,1.44595,1.4446,1.44465,390700000.0
2009-03-20 13:31:00,1.44465,1.44495,1.4445,1.44455,635399999.0
2009-03-20 13:32:00,1.44465,1.4449,1.4445,1.4448,253200000.0
2009-03-20 13:33:00,1.4447,1.44495,1.4446,1.4448,245800000.0
2009-03-20 13:34:00,1.4448,1.44505,1.44395,1.44395,203300000.0
2009-03-20 13:35:00,1.444,1.4443,1.44285,1.4435,439100001.0
2009-03-20 13:36:00,1.4435,1.4435,1.4409,1.4413,545300002.0
2009-03-20 13:37:00,1.44135,1.44245,1.44125,1.4419,518199998.0
2009-03-20 13:38:00,1.44185,1.442,1.44125,1.44125,327000001.0
2009-03-20 13:39:00,1.4413,1.4416,1.44095,1.44095,595800000.0
2009-03-20 13:40:00,1.44085,1.44085,1.43965,1.43985,588400000.0
2009-03-20 13:41:00,1.43985,1.44065,1.43985,1.44045,469100000.0
2009-03-20 13:42:00,1.44055,1.4418,1.44035,1.44075,326000000.0
2009-03-20 13:43:00,1.4408,1.44185,1.4408,1.44175,485800001.0
2009-03-20 13:44:00,1.4417,1.4422,1.44145,1.44205,288000000.0
2009-03-20 13:45:00,1.44195,1.442,1.4405,1.44085,430599999.0
2009-03-20 13:46:00,1.44075,1.4411,1.44075,1.441,620399994.0
2009-03-20 13:47:00,1.44095,1.44235,1.4409,1.4423,457600000.0
2009-03-20 13:48:00,1.44235,1.4429,1.44155,1.44155,408400000.0
2009-03-20 13:49:00,1.4415,1.4422,1.4413,1.44195,579400000.0
2009-03-20 13:50:00,1.44195,1.44215,1.44155,1.4416,649600000.0
2009-03-20 13:51:00,1.4417,1.4417,1.4414,1.4415,327000000.0
2009-03-20 13:52:00,1.4414,1.44205,1.44105,1.4413,477000000.0
2009-03-20 13:53:00,1.4413,1.4415,1.441,1.44115,259800000.0
2009-03-20 13:54:00,1.44115,1.44115,1.4407,1.4407,292000000.0
2009-03-20 13:55:00,1.44075,1.4411,1.44055,1.4407,647400000.0
2009-03-20 13:56:00,1.4407,1.4414,1.4407,1.4412,535200000.0
2009-03-20 13:57:00,1.44125,1.4416,1.44085,1.44085,547900000.0
2009-03-20 13:58:00,1.44085,1.4414,1.4408,1.44125,547699996.0
2009-03-20 13:59:00,1.44125,1.4413,1.44095,1.44115,437400000.0
2009-03-20 14:00:00,1.4412,1.4431,1.44105,1.4431,725999998.0
2009-03-20 14:01:00,1.4431,1.4431,1.4422,1.4424,582900000.0
2009-03-20 14:02:00,1.4423,1.44315,1.4417,1.44315,497399999.0
2009-03-20 14:03:00,1.4433,1.444,1.44295,1.444,386199999.0
2009-03-20 14:04:00,1.4438,1.4449,1.4438,1.4445,894000000.0
2009-03-20 14:05:00,1.4445,1.4449,1.4445,1.4448,434199998.0
2009-03-20 14:06:00,1.4448,1.44485,1.4446,1.4448,218000000.0
2009-03-20 14:07:00,1.44485,1.4463,1.44485,1.4461,329400000.0
2009-03-20 14:08:00,1.4461,1.4461,1.44535,1.4455,327799999.0
2009-03-20 14:09:00,1.4455,1.447,1.44545,1.447,223999999.0
2009-03-20 14:10:00,1.4469,1.44695,1.44525,1.4458,453900000.0
2009-03-20 14:11:00,1.44605,1.44605,1.4454,1.4459,473400000.0
2009-03-20 14:12:00,1.4459,1.44675,1.4455,1.44595,404699998.0
2009-03-20 14:13:00,1.446,1.4464,1.44585,1.44615,529199999.0
2009-03-20 14:14:00,1.44615,1.44645,1.44585,1.4459,440000000.0
2009-03-20 14:15:00,1.4459,1.44685,1.4458,1.44685,579200000.0
2009-03-20 14:16:00,1.4471,1.4471,1.4466,1.44685,873400000.0
2009-03-20 14:17:00,1.44685,1.44685,1.44545,1.4459,538200002.0
2009-03-20 14:18:00,1.4459,1.4459,1.44465,1.4449,342800000.0
2009-03-20 14:19:00,1.4449,1.4449,1.44385,1.444,521100001.0
2009-03-20 14:20:00,1.444,1.4445,1.44355,1.4445,449299999.0
2009-03-20 14:21:00,1.44445,1.44445,1.4436,1.44375,259200000.0
2009-03-20 14:22:00,1.4438,1.4442,1.4437,1.4441,287200000.0
2009-03-20 14:23:00,1.44415,1.44465,1.44355,1.4436,367199999.0
2009-03-20 14:24:00,1.4435,1.4441,1.44335,1.4438,318800000.0
2009-03-20 14:25:00,1.44375,1.44395,1.44365,1.4438,356199997.0
2009-03-20 14:26:00,1.4438,1.4441,1.4437,1.44405,143900000.0
2009-03-20 14:27:00,1.44405,1.4457,1.444,1.4456,402800000.0
2009-03-20 14:28:00,1.4456,1.44565,1.4448,1.44535,408200000.0
2009-03-20 14:29:00,1.4454,1.4459,1.4454,1.44575,213999999.0
2009-03-20 14:30:00,1.4458,1.44635,1.4458,1.4463,400600003.0
2009-03-20 14:31:00,1.4463,1.4467,1.44625,1.4466,237724000.0
2009-03-20 14:32:00,1.44645,1.4466,1.44585,1.44635,558611999.0
2009-03-20 14:33:00,1.4464,1.4466,1.44605,1.4465,589600004.0
2009-03-20 14:34:00,1.44655,1.4466,1.44625,1.44625,245199999.0
2009-03-20 14:35:00,1.44625,1.44665,1.44625,1.4464,200600000.0
2009-03-20 14:36:00,1.4464,1.4467,1.4464,1.4464,579200000.0
2009-03-20 14:37:00,1.4464,1.4464,1.44555,1.44555,644000000.0
2009-03-20 14:38:00,1.44545,1.4461,1.4453,1.4457,525000003.0
2009-03-20 14:39:00,1.4457,1.4457,1.4448,1.4453,682600001.0
2009-03-20 14:40:00,1.4453,1.4461,1.4453,1.4453,370800000.0
2009-03-20 14:41:00,1.4453,1.4459,1.445,1.445,237000000.0
2009-03-20 14:42:00,1.44475,1.44495,1.4437,1.44385,1031100008.0
2009-03-20 14:43:00,1.444,1.4441,1.4435,1.4441,268900000.0
2009-03-20 14:44:00,1.44415,1.44435,1.4439,1.444,274800000.0
2009-03-20 14:45:00,1.44395,1.444,1.4434,1.44355,384599999.0
2009-03-20 14:46:00,1.4436,1.444,1.4435,1.4438,457199998.0
2009-03-20 14:47:00,1.44355,1.444,1.44345,1.4435,830600001.0
2009-03-20 14:48:00,1.4435,1.44365,1.443,1.44365,485600000.0
2009-03-20 14:49:00,1.44365,1.444,1.44315,1.44345,623400000.0
2009-03-20 14:50:00,1.44345,1.4441,1.44345,1.44395,899100001.0
2009-03-20 14:51:00,1.44395,1.4441,1.44355,1.4438,342400000.0
2009-03-20 14:52:00,1.4437,1.444,1.4437,1.4438,424000000.0
2009-03-20 14:53:00,1.4439,1.4441,1.44375,1.4439,377200000.0
2009-03-20 14:54:00,1.4438,1.44425,1.44375,1.44395,470399999.0
2009-03-20 14:55:00,1.444,1.444,1.44215,1.4424,441499999.0
2009-03-20 14:56:00,1.44235,1.4425,1.4421,1.4425,361000000.0
2009-03-20 14:57:00,1.4425,1.4429,1.44225,1.44265,562300000.0
2009-03-20 14:58:00,1.4429,1.44295,1.4421,1.44235,499400000.0
2009-03-20 14:59:00,1.44235,1.44235,1.44185,1.4422,539000000.0
2009-03-20 15:00:00,1.44225,1.44225,1.44115,1.4418,813900000.0
2009-03-20 15:01:00,1.4418,1.44195,1.4411,1.4412,614399998.0
2009-03-20 15:02:00,1.4412,1.4412,1.44075,1.4411,196200000.0
2009-03-20 15:03:00,1.44115,1.4413,1.4407,1.44095,368600000.0
2009-03-20 15:04:00,1.44095,1.4422,1.44085,1.4422,460899999.0
2009-03-20 15:05:00,1.44235,1.44235,1.44125,1.4413,328100000.0
2009-03-20 15:06:00,1.44135,1.44145,1.44005,1.44005,286400000.0
2009-03-20 15:07:00,1.4401,1.44085,1.44,1.4404,529599999.0
2009-03-20 15:08:00,1.44045,1.44125,1.4403,1.44065,374600002.0
2009-03-20 15:09:00,1.4405,1.44145,1.4405,1.4411,446599999.0
2009-03-20 15:10:00,1.441,1.4411,1.44015,1.4408,406700003.0
2009-03-20 15:11:00,1.4409,1.441,1.44005,1.44025,454699999.0
2009-03-20 15:12:00,1.44035,1.44035,1.4393,1.4397,459400001.0
2009-03-20 15:13:00,1.4397,1.43985,1.4395,1.4398,306200000.0
2009-03-20 15:14:00,1.43985,1.442,1.4397,1.442,590299999.0
2009-03-20 15:15:00,1.4421,1.4435,1.44205,1.44305,427800000.0
2009-03-20 15:16:00,1.44305,1.4435,1.4426,1.44265,327300000.0
2009-03-20 15:17:00,1.4426,1.44325,1.4426,1.44285,374600000.0
2009-03-20 15:18:00,1.44285,1.4432,1.4423,1.44255,467500000.0
2009-03-20 15:19:00,1.4426,1.443,1.4423,1.4427,427700000.0
2009-03-20 15:20:00,1.4427,1.4435,1.4426,1.4435,410400000.0
2009-03-20 15:21:00,1.44345,1.44365,1.44245,1.44295,354400000.0
2009-03-20 15:22:00,1.443,1.443,1.4425,1.44295,266200000.0
2009-03-20 15:23:00,1.4429,1.44345,1.4429,1.44295,461299999.0
2009-03-20 15:24:00,1.443,1.443,1.4424,1.4424,371800000.0
2009-03-20 15:25:00,1.4424,1.4426,1.44235,1.4425,455100001.0
2009-03-20 15:26:00,1.44255,1.44255,1.4422,1.44235,186300000.0
2009-03-20 15:27:00,1.44235,1.44265,1.44225,1.4423,315400000.0
2009-03-20 15:28:00,1.44235,1.44245,1.4416,1.4416,481999999.0
2009-03-20 15:29:00,1.4416,1.4418,1.4415,1.44165,598000000.0
2009-03-20 15:30:00,1.44165,1.44175,1.4413,1.44175,501400000.0
2009-03-20 15:31:00,1.4417,1.44175,1.4413,1.4415,244000000.0
2009-03-20 15:32:00,1.4415,1.44205,1.44145,1.4416,494600000.0
2009-03-20 15:33:00,1.44165,1.44195,1.44145,1.4419,352000000.0
2009-03-20 15:34:00,1.4419,1.44205,1.4418,1.4419,94900000.0
2009-03-20 15:35:00,1.44185,1.44355,1.44185,1.44305,532600000.0
2009-03-20 15:36:00,1.44305,1.44325,1.44225,1.44225,331800000.0
2009-03-20 15:37:00,1.44225,1.44235,1.4418,1.44185,190500000.0
2009-03-20 15:38:00,1.44185,1.44215,1.44185,1.44195,189299998.0
2009-03-20 15:39:00,1.44205,1.4421,1.4417,1.4418,371300000.0
2009-03-20 15:40:00,1.4418,1.4424,1.4418,1.4424,310900000.0
2009-03-20 15:41:00,1.44235,1.44275,1.44225,1.44235,548500001.0
2009-03-20 15:42:00,1.44235,1.4426,1.44235,1.44235,682200000.0
2009-03-20 15:43:00,1.44235,1.44305,1.4423,1.4428,629200000.0
2009-03-20 15:44:00,1.4428,1.44365,1.4428,1.44365,719099997.0
2009-03-20 15:45:00,1.44365,1.4442,1.44365,1.4439,679400000.0
2009-03-20 15:46:00,1.4439,1.4448,1.4438,1.4448,439700000.0
2009-03-20 15:47:00,1.4448,1.4452,1.4448,1.445,510300000.0
2009-03-20 15:48:00,1.445,1.44585,1.44495,1.44585,397000000.0
2009-03-20 15:49:00,1.44585,1.44605,1.44565,1.44595,647300000.0
2009-03-20 15:50:00,1.44605,1.44675,1.44605,1.4465,507700000.0
2009-03-20 15:51:00,1.4466,1.44825,1.4464,1.44765,670600000.0
2009-03-20 15:52:00,1.44765,1.44815,1.44725,1.44725,500100000.0
2009-03-20 15:53:00,1.4472,1.44765,1.4471,1.4474,369800000.0
2009-03-20 15:54:00,1.4474,1.44765,1.44715,1.4476,195400000.0
2009-03-20 15:55:00,1.4476,1.4478,1.44685,1.447,507100001.0
2009-03-20 15:56:00,1.447,1.4477,1.4468,1.4475,312400000.0
2009-03-20 15:57:00,1.44755,1.4477,1.44725,1.44765,339600000.0
2009-03-20 15:58:00,1.44765,1.44785,1.4471,1.44725,243599999.0
2009-03-20 15:59:00,1.44715,1.4472,1.4461,1.4461,380899999.0
2009-03-20 16:00:00,1.4462,1.44705,1.4461,1.44635,681100000.0
2009-03-20 16:01:00,1.4463,1.44725,1.4463,1.44705,536700000.0
2009-03-20 16:02:00,1.44705,1.4473,1.4467,1.44715,466400000.0
2009-03-20 16:03:00,1.44715,1.44785,1.4468,1.44765,500500000.0
2009-03-20 16:04:00,1.44775,1.448,1.44715,1.44715,501200000.0
2009-03-20 16:05:00,1.44715,1.4477,1.44705,1.4472,626200000.0
2009-03-20 16:06:00,1.4472,1.44755,1.4472,1.44725,341400000.0
2009-03-20 16:07:00,1.4472,1.44765,1.447,1.44765,568500000.0
2009-03-20 16:08:00,1.44765,1.44775,1.4465,1.44735,696900000.0
2009-03-20 16:09:00,1.44705,1.44775,1.44705,1.44735,173200000.0
2009-03-20 16:10:00,1.4473,1.4496,1.44715,1.4496,521900000.0
2009-03-20 16:11:00,1.4496,1.4508,1.44955,1.4498,551100000.0
2009-03-20 16:12:00,1.44985,1.45045,1.4498,1.45,404100000.0
2009-03-20 16:13:00,1.44995,1.45085,1.4499,1.4508,344000000.0
2009-03-20 16:14:00,1.45085,1.4512,1.4502,1.45045,465700000.0
2009-03-20 16:15:00,1.4505,1.4513,1.4501,1.4507,416199999.0
2009-03-20 16:16:00,1.4503,1.45035,1.4499,1.4499,248200000.0
2009-03-20 16:17:00,1.44995,1.45,1.4496,1.4496,196800000.0
2009-03-20 16:18:00,1.44955,1.44955,1.4484,1.44885,281800001.0
2009-03-20 16:19:00,1.44895,1.44935,1.4481,1.44835,345900000.0
2009-03-20 16:20:00,1.44835,1.4486,1.44815,1.44825,224600000.0
2009-03-20 16:21:00,1.4483,1.44885,1.44795,1.44865,290700000.0
2009-03-20 16:22:00,1.44865,1.44905,1.4485,1.44885,158000000.0
2009-03-20 16:23:00,1.4489,1.4494,1.44885,1.44925,129000000.0
2009-03-20 16:24:00,1.44925,1.4497,1.44905,1.44955,118600000.0
2009-03-20 16:25:00,1.4496,1.4498,1.44955,1.4498,182200000.0
2009-03-20 16:26:00,1.4499,1.45025,1.44975,1.44985,360100000.0
2009-03-20 16:27:00,1.4498,1.44995,1.4496,1.4496,350500000.0
2009-03-20 16:28:00,1.4496,1.4501,1.4495,1.44995,466500000.0
2009-03-20 16:29:00,1.44985,1.45005,1.44975,1.45005,339000000.0
2009-03-20 16:30:00,1.45005,1.45015,1.4485,1.44905,427800000.0
2009-03-20 16:31:00,1.44905,1.4496,1.44895,1.4496,446200000.0
2009-03-20 16:32:00,1.44955,1.4501,1.449,1.44935,545899999.0
2009-03-20 16:33:00,1.44945,1.44975,1.447,1.4472,386000001.0
2009-03-20 16:34:00,1.4473,1.44755,1.4462,1.4464,478200000.0
2009-03-20 16:35:00,1.4465,1.4475,1.4465,1.4473,576199999.0
2009-03-20 16:36:00,1.44725,1.4473,1.446,1.4465,626100001.0
2009-03-20 16:37:00,1.44655,1.4468,1.44625,1.4465,311600000.0
2009-03-20 16:38:00,1.4465,1.4465,1.44615,1.4464,318800000.0
2009-03-20 16:39:00,1.4464,1.4473,1.4464,1.4473,164200000.0
2009-03-20 16:40:00,1.4478,1.448,1.44695,1.447,391000000.0
2009-03-20 16:41:00,1.447,1.44725,1.44665,1.4467,345000000.0
2009-03-20 16:42:00,1.4467,1.4467,1.4455,1.4456,773600004.0
2009-03-20 16:43:00,1.4456,1.4457,1.4447,1.4449,706000000.0
2009-03-20 16:44:00,1.4449,1.44565,1.4448,1.4455,569500000.0
2009-03-20 16:45:00,1.4456,1.44575,1.445,1.44545,567499999.0
2009-03-20 16:46:00,1.4455,1.4464,1.4453,1.4463,471700000.0
2009-03-20 16:47:00,1.44635,1.4472,1.4463,1.4465,398800000.0
2009-03-20 16:48:00,1.4465,1.4469,1.44645,1.4467,280600000.0
2009-03-20 16:49:00,1.44625,1.4465,1.44625,1.4463,182400000.0
2009-03-20 16:50:00,1.44625,1.44625,1.4456,1.446,156900000.0
2009-03-20 16:51:00,1.44605,1.4462,1.44555,1.446,282599999.0
2009-03-20 16:52:00,1.446,1.4465,1.44575,1.44625,363799999.0
2009-03-20 16:53:00,1.44625,1.44625,1.4456,1.44605,265300000.0
2009-03-20 16:54:00,1.44605,1.44625,1.44555,1.44565,213400000.0
2009-03-20 16:55:00,1.4458,1.44615,1.44575,1.44605,334100000.0
2009-03-20 16:56:00,1.44595,1.44605,1.4452,1.44555,264400000.0
2009-03-20 16:57:00,1.4456,1.44565,1.44535,1.4454,156800000.0
2009-03-20 16:58:00,1.44535,1.4455,1.44455,1.4446,721999999.0
2009-03-20 16:59:00,1.44455,1.4447,1.4427,1.4427,659700000.0
2009-03-20 17:00:00,1.4427,1.44455,1.4427,1.44445,640300000.0
2009-03-20 17:01:00,1.44435,1.44465,1.44435,1.44445,81000000.0
2009-03-20 17:02:00,1.4444,1.4444,1.4436,1.44405,479700000.0
2009-03-20 17:03:00,1.4441,1.4442,1.44255,1.4427,535599997.0
2009-03-20 17:04:00,1.4427,1.443,1.44225,1.44295,397800000.0
2009-03-20 17:05:00,1.44295,1.4432,1.4426,1.44265,433200000.0
2009-03-20 17:06:00,1.4428,1.4435,1.4426,1.4434,302400000.0
2009-03-20 17:07:00,1.44345,1.44405,1.44335,1.4434,540999999.0
2009-03-20 17:08:00,1.4434,1.4436,1.4426,1.4427,542700000.0
2009-03-20 17:09:00,1.44275,1.4431,1.4425,1.4431,480400000.0
2009-03-20 17:10:00,1.4433,1.4439,1.44315,1.4438,540400001.0
2009-03-20 17:11:00,1.44385,1.444,1.443,1.443,322500000.0
2009-03-20 17:12:00,1.443,1.44325,1.44295,1.4432,500800000.0
2009-03-20 17:13:00,1.4432,1.4432,1.4427,1.4427,495800000.0
2009-03-20 17:14:00,1.4427,1.4428,1.44225,1.44225,356600000.0
2009-03-20 17:15:00,1.4422,1.4427,1.44215,1.4427,400399999.0
2009-03-20 17:16:00,1.4428,1.4432,1.4425,1.4429,455200000.0
2009-03-20 17:17:00,1.4429,1.4432,1.4429,1.44315,343400000.0
2009-03-20 17:18:00,1.44315,1.44315,1.44275,1.4429,438400000.0
2009-03-20 17:19:00,1.44295,1.44295,1.44255,1.44255,59400000.0
2009-03-20 17:20:00,1.4428,1.4433,1.4428,1.4433,62000000.0
2009-03-20 17:21:00,1.4433,1.44335,1.4431,1.4431,372799999.0
2009-03-20 17:22:00,1.4431,1.4431,1.44215,1.4428,960800002.0
2009-03-20 17:23:00,1.44265,1.44265,1.4415,1.4415,607700000.0
2009-03-20 17:24:00,1.4415,1.4415,1.44095,1.441,455300000.0
2009-03-20 17:25:00,1.441,1.44135,1.4405,1.4412,645000000.0
2009-03-20 17:26:00,1.4414,1.4414,1.4405,1.4406,491000000.0
2009-03-20 17:27:00,1.44055,1.4408,1.4402,1.4406,450999999.0
2009-03-20 17:28:00,1.4404,1.4407,1.43985,1.44035,963600001.0
2009-03-20 17:29:00,1.4404,1.4406,1.44015,1.4404,472600000.0
2009-03-20 17:30:00,1.44045,1.44155,1.44045,1.441,503200000.0
2009-03-20 17:31:00,1.441,1.4414,1.44005,1.44045,466400000.0
2009-03-20 17:32:00,1.44045,1.44085,1.44025,1.44055,388800000.0
2009-03-20 17:33:00,1.4406,1.4413,1.44055,1.4411,373000000.0
2009-03-20 17:34:00,1.4411,1.4416,1.44085,1.44105,481700000.0
2009-03-20 17:35:00,1.44115,1.44265,1.44115,1.44215,465600000.0
2009-03-20 17:36:00,1.44215,1.4424,1.4418,1.44215,468400000.0
2009-03-20 17:37:00,1.44215,1.44225,1.44165,1.44175,391200000.0
2009-03-20 17:38:00,1.4417,1.44275,1.4417,1.4422,758599999.0
2009-03-20 17:39:00,1.44215,1.44215,1.44075,1.44075,498600000.0
2009-03-20 17:40:00,1.4408,1.4415,1.44,1.4405,573000000.0
2009-03-20 17:41:00,1.4406,1.44095,1.43935,1.4407,575200001.0
2009-03-20 17:42:00,1.44065,1.4413,1.44065,1.44105,354300000.0
2009-03-20 17:43:00,1.44105,1.44145,1.44105,1.44145,586199999.0
2009-03-20 17:44:00,1.4415,1.4423,1.4415,1.44215,389600000.0
2009-03-20 17:45:00,1.4422,1.4423,1.4416,1.44165,675800000.0
2009-03-20 17:46:00,1.44165,1.44195,1.44155,1.4416,258500000.0
2009-03-20 17:47:00,1.4417,1.4422,1.4415,1.4421,263600000.0
2009-03-20 17:48:00,1.4422,1.4422,1.44165,1.44175,168400000.0
2009-03-20 17:49:00,1.44175,1.44215,1.44165,1.44175,344900001.0
2009-03-20 17:50:00,1.4418,1.4419,1.44165,1.44165,477600000.0
2009-03-20 17:51:00,1.4416,1.4416,1.44085,1.4412,389200000.0
2009-03-20 17:52:00,1.4413,1.44135,1.44075,1.4409,268600000.0
2009-03-20 17:53:00,1.441,1.4418,1.441,1.4416,438200000.0
2009-03-20 17:54:00,1.4416,1.4418,1.4409,1.4418,661600001.0
2009-03-20 17:55:00,1.4418,1.4418,1.44125,1.44135,593999998.0
2009-03-20 17:56:00,1.4413,1.44175,1.4413,1.4413,491800000.0
2009-03-20 17:57:00,1.4413,1.4418,1.44075,1.4418,486800000.0
2009-03-20 17:58:00,1.442,1.44365,1.4418,1.4435,633500001.0
2009-03-20 17:59:00,1.4435,1.44405,1.44295,1.44315,899200003.0
2009-03-20 18:00:00,1.4432,1.4433,1.4424,1.44295,644400000.0
2009-03-20 18:01:00,1.44305,1.4443,1.443,1.4443,618600000.0
2009-03-20 18:02:00,1.4443,1.4446,1.4437,1.44385,709600000.0
2009-03-20 18:03:00,1.44385,1.4448,1.4438,1.4448,448000002.0
2009-03-20 18:04:00,1.44485,1.4452,1.4448,1.44505,633400000.0
2009-03-20 18:05:00,1.4451,1.4454,1.44455,1.44455,698099998.0
2009-03-20 18:06:00,1.4445,1.4452,1.44385,1.4448,820599999.0
2009-03-20 18:07:00,1.44475,1.44505,1.44445,1.44485,282600001.0
2009-03-20 18:08:00,1.44475,1.44475,1.44375,1.44425,558699999.0
2009-03-20 18:09:00,1.44425,1.44525,1.44425,1.4451,460000000.0
2009-03-20 18:10:00,1.44515,1.44795,1.44495,1.44775,660199999.0
2009-03-20 18:11:00,1.44775,1.44795,1.44665,1.4469,772600000.0
2009-03-20 18:12:00,1.4469,1.4472,1.44665,1.44675,738000000.0
2009-03-20 18:13:00,1.44675,1.44675,1.44565,1.44565,561100002.0
2009-03-20 18:14:00,1.4458,1.4465,1.4452,1.44605,577200000.0
2009-03-20 18:15:00,1.44605,1.44665,1.44585,1.4463,705399998.0
2009-03-20 18:16:00,1.4463,1.4473,1.4462,1.4467,647099999.0
2009-03-20 18:17:00,1.44665,1.4469,1.44605,1.4467,718199997.0
2009-03-20 18:18:00,1.4467,1.44755,1.4466,1.44685,608000000.0
2009-03-20 18:19:00,1.44685,1.4484,1.44685,1.44825,676700000.0
2009-03-20 18:20:00,1.44825,1.44825,1.44745,1.4481,871899998.0
2009-03-20 18:21:00,1.44805,1.4481,1.44765,1.44775,585200000.0
2009-03-20 18:22:00,1.44775,1.4482,1.4473,1.44795,726399999.0
2009-03-20 18:23:00,1.44785,1.44805,1.4476,1.44765,956200000.0
2009-03-20 18:24:00,1.4477,1.44815,1.44755,1.448,371599999.0
2009-03-20 18:25:00,1.448,1.44835,1.4475,1.4475,772900000.0
2009-03-20 18:26:00,1.4476,1.4479,1.4475,1.4477,494599996.0
2009-03-20 18:27:00,1.4477,1.4479,1.4473,1.4473,450600000.0
2009-03-20 18:28:00,1.4474,1.4479,1.4474,1.44765,501199999.0
2009-03-20 18:29:00,1.4477,1.4478,1.4473,1.4473,492600000.0
2009-03-20 18:30:00,1.4473,1.4473,1.44645,1.44665,542000000.0
2009-03-20 18:31:00,1.4467,1.4472,1.44655,1.44695,343000001.0
2009-03-20 18:32:00,1.44695,1.44695,1.44645,1.44665,398400000.0
2009-03-20 18:33:00,1.4466,1.44675,1.44645,1.44675,412400000.0
2009-03-20 18:34:00,1.4467,1.4468,1.4463,1.44635,442399998.0
2009-03-20 18:35:00,1.44635,1.44645,1.4453,1.4455,687200001.0
2009-03-20 18:36:00,1.4455,1.4456,1.4448,1.4448,416900004.0
2009-03-20 18:37:00,1.4448,1.44525,1.44465,1.4452,424199998.0
2009-03-20 18:38:00,1.44515,1.446,1.44515,1.44585,581200001.0
2009-03-20 18:39:00,1.4458,1.44595,1.44505,1.44505,334400000.0
2009-03-20 18:40:00,1.44505,1.44535,1.4446,1.4451,299200000.0
2009-03-20 18:41:00,1.44505,1.4451,1.4447,1.4447,256600000.0
2009-03-20 18:42:00,1.4447,1.44505,1.4447,1.44485,162000000.0
2009-03-20 18:43:00,1.44485,1.44485,1.4441,1.44435,485000000.0
2009-03-20 18:44:00,1.44435,1.4447,1.4442,1.44425,402800000.0
2009-03-20 18:45:00,1.4443,1.445,1.4442,1.4445,512599999.0
2009-03-20 18:46:00,1.4445,1.4448,1.44435,1.44455,277400000.0
2009-03-20 18:47:00,1.44455,1.44465,1.44455,1.44455,241600000.0
2009-03-20 18:48:00,1.4447,1.4447,1.4442,1.4442,384800000.0
2009-03-20 18:49:00,1.4442,1.4445,1.4442,1.44445,159400000.0
2009-03-20 18:50:00,1.44445,1.44455,1.4441,1.44455,629200000.0
2009-03-20 18:51:00,1.4445,1.4446,1.4439,1.4439,381400000.0
2009-03-20 18:52:00,1.4439,1.44415,1.44355,1.44395,500900000.0
2009-03-20 18:53:00,1.44405,1.4471,1.44405,1.447,724600000.0
2009-03-20 18:54:00,1.44675,1.44685,1.4465,1.4466,319200000.0
2009-03-20 18:55:00,1.4466,1.44665,1.4464,1.44655,264600000.0
2009-03-20 18:56:00,1.44655,1.4466,1.44635,1.4465,170800000.0
2009-03-20 18:57:00,1.4465,1.4468,1.44605,1.4468,620200000.0
2009-03-20 18:58:00,1.4468,1.4481,1.4468,1.4479,643000001.0
2009-03-20 18:59:00,1.44795,1.4495,1.44795,1.44865,810799998.0
2009-03-20 19:00:00,1.44865,1.4489,1.44705,1.4475,799600003.0
2009-03-20 19:01:00,1.44775,1.4481,1.44765,1.44785,477000000.0
2009-03-20 19:02:00,1.44785,1.44935,1.44785,1.4491,480200000.0
2009-03-20 19:03:00,1.4491,1.4491,1.44805,1.44805,296800000.0
2009-03-20 19:04:00,1.44805,1.4481,1.4464,1.44655,687200003.0
2009-03-20 19:05:00,1.4466,1.44815,1.44655,1.44795,247200000.0
2009-03-20 19:06:00,1.44795,1.44865,1.44795,1.44855,139400001.0
2009-03-20 19:07:00,1.44855,1.44895,1.44825,1.4489,204000000.0
2009-03-20 19:08:00,1.44885,1.44915,1.4487,1.44915,90400000.0
2009-03-20 19:09:00,1.44915,1.4493,1.4489,1.4489,193600000.0
2009-03-20 19:10:00,1.4489,1.449,1.44885,1.44885,154400000.0
2009-03-20 19:11:00,1.44885,1.4489,1.4487,1.4488,203200001.0
2009-03-20 19:12:00,1.44875,1.4492,1.4486,1.4492,104800000.0
2009-03-20 19:13:00,1.4492,1.44935,1.44865,1.44895,376000000.0
2009-03-20 19:14:00,1.44895,1.44895,1.4489,1.4489,105000000.0
2009-03-20 19:15:00,1.44885,1.44885,1.44825,1.44825,518600000.0
2009-03-20 19:16:00,1.44825,1.44825,1.4475,1.44805,395199998.0
2009-03-20 19:17:00,1.44805,1.44805,1.4475,1.4475,430199999.0
2009-03-20 19:18:00,1.4475,1.4475,1.44675,1.44675,380600001.0
2009-03-20 19:19:00,1.44675,1.44705,1.44675,1.44695,250200000.0
2009-03-20 19:20:00,1.447,1.44755,1.447,1.44755,212000000.0
2009-03-20 19:21:00,1.44745,1.44745,1.447,1.4471,200000000.0
2009-03-20 19:22:00,1.4471,1.44715,1.447,1.447,101600000.0
2009-03-20 19:23:00,1.447,1.4471,1.44695,1.447,161800000.0
2009-03-20 19:24:00,1.447,1.4471,1.44695,1.4471,34200000.0
2009-03-20 19:25:00,1.4473,1.4473,1.44665,1.44665,314600000.0
2009-03-20 19:26:00,1.44665,1.44665,1.446,1.446,149600000.0
2009-03-20 19:27:00,1.446,1.446,1.4457,1.4458,63400000.0
2009-03-20 19:28:00,1.4458,1.4458,1.44515,1.4453,222900000.0
2009-03-20 19:29:00,1.4453,1.4454,1.4447,1.4448,194800000.0
2009-03-20 19:30:00,1.44475,1.44605,1.44465,1.4459,355000000.0
2009-03-20 19:31:00,1.44595,1.4466,1.44595,1.4464,161000000.0
2009-03-20 19:32:00,1.4464,1.4471,1.44595,1.4467,195800000.0
2009-03-20 19:33:00,1.44645,1.447,1.44625,1.4465,235400000.0
2009-03-20 19:34:00,1.4465,1.44655,1.4458,1.4461,294399999.0
2009-03-20 19:35:00,1.44605,1.44615,1.44435,1.44435,451800002.0
2009-03-20 19:36:00,1.44435,1.44435,1.44395,1.4443,501000002.0
2009-03-20 19:37:00,1.44435,1.4449,1.44415,1.44485,262400000.0
2009-03-20 19:38:00,1.445,1.4453,1.4449,1.4449,93600000.0
2009-03-20 19:39:00,1.44485,1.4449,1.4443,1.4444,218500000.0
2009-03-20 19:40:00,1.4444,1.4444,1.44385,1.44385,385499996.0
2009-03-20 19:41:00,1.4439,1.4439,1.44345,1.44375,255500000.0
2009-03-20 19:42:00,1.44375,1.4439,1.44365,1.44385,733999996.0
2009-03-20 19:43:00,1.4437,1.44445,1.4437,1.44445,414400000.0
2009-03-20 19:44:00,1.4445,1.44605,1.4445,1.44575,489200000.0
2009-03-20 19:45:00,1.44595,1.44595,1.44495,1.44495,305800000.0
2009-03-20 19:46:00,1.445,1.44575,1.4448,1.4448,271400000.0
2009-03-20 19:47:00,1.4448,1.44485,1.4446,1.4447,173600000.0
2009-03-20 19:48:00,1.4447,1.4447,1.444,1.44405,506799995.0
2009-03-20 19:49:00,1.44405,1.44435,1.4437,1.4441,230200000.0
2009-03-20 19:50:00,1.4441,1.4444,1.4441,1.4443,40600000.0
2009-03-20 19:51:00,1.4444,1.4459,1.44435,1.4458,193400000.0
2009-03-20 19:52:00,1.44575,1.44615,1.44475,1.4452,135600000.0
2009-03-20 19:53:00,1.4452,1.4452,1.44485,1.44485,56800000.0
2009-03-20 19:54:00,1.44485,1.4451,1.4447,1.4451,105000000.0
2009-03-20 19:55:00,1.4451,1.4452,1.4449,1.445,70200000.0
2009-03-20 19:56:00,1.445,1.44625,1.44495,1.44605,227400000.0
2009-03-20 19:57:00,1.4461,1.4462,1.44575,1.44605,133600000.0
2009-03-20 19:58:00,1.44605,1.44615,1.4456,1.4459,191600000.0
2009-03-20 19:59:00,1.4459,1.4472,1.4459,1.4469,371400000.0
2009-03-20 20:00:00,1.44695,1.44695,1.4461,1.4461,323400000.0
2009-03-20 20:01:00,1.44595,1.44595,1.4454,1.44565,269700000.0
2009-03-20 20:02:00,1.4457,1.4457,1.4453,1.4454,262800000.0
2009-03-20 20:03:00,1.4453,1.4456,1.44525,1.4456,96600000.0
2009-03-20 20:04:00,1.4456,1.4457,1.4454,1.4457,48400000.0
2009-03-20 20:05:00,1.4456,1.44565,1.4454,1.44545,113800000.0
2009-03-20 20:06:00,1.4455,1.4455,1.4443,1.4444,172399998.0
2009-03-20 20:07:00,1.44445,1.4446,1.4442,1.4442,160000000.0
2009-03-20 20:08:00,1.44435,1.44455,1.44405,1.44415,182600000.0
2009-03-20 20:09:00,1.44415,1.4444,1.44225,1.44225,373800000.0
2009-03-20 20:10:00,1.4423,1.4428,1.4422,1.4424,367500000.0
2009-03-20 20:11:00,1.44255,1.4431,1.44255,1.443,254600000.0
2009-03-20 20:12:00,1.4432,1.4432,1.4428,1.44305,101800000.0
2009-03-20 20:13:00,1.44315,1.4432,1.4431,1.4432,201200000.0
2009-03-20 20:14:00,1.4432,1.44355,1.44285,1.44305,156600000.0
2009-03-20 20:15:00,1.44305,1.4432,1.44275,1.4432,64200000.0
2009-03-20 20:16:00,1.4432,1.4432,1.44295,1.44295,32400000.0
2009-03-20 20:17:00,1.44295,1.4433,1.44295,1.4433,173600000.0
2009-03-20 20:18:00,1.4432,1.4432,1.44275,1.44285,290199999.0
2009-03-20 20:19:00,1.44285,1.4429,1.44285,1.4429,114400000.0
2009-03-20 20:20:00,1.4429,1.44325,1.4429,1.44305,347799999.0
2009-03-20 20:21:00,1.4431,1.4431,1.44305,1.44305,211800000.0
2009-03-20 20:22:00,1.44305,1.44325,1.44295,1.44305,153600000.0
2009-03-20 20:23:00,1.443,1.4432,1.44295,1.44315,82600000.0
2009-03-20 20:24:00,1.44305,1.4432,1.44295,1.44305,90800000.0
2009-03-20 20:25:00,1.44295,1.4431,1.44295,1.4431,31800000.0
2009-03-20 20:26:00,1.443,1.44305,1.4427,1.44285,283400000.0
2009-03-20 20:27:00,1.44285,1.44285,1.44275,1.44275,72800000.0
2009-03-20 20:28:00,1.44275,1.443,1.44275,1.44275,294800000.0
2009-03-20 20:29:00,1.443,1.4433,1.44275,1.4431,169200000.0
2009-03-20 20:30:00,1.4431,1.4433,1.44295,1.44315,156200000.0
2009-03-20 20:31:00,1.44315,1.44315,1.44295,1.44295,178400000.0
2009-03-20 20:32:00,1.44295,1.4431,1.44295,1.44295,140000000.0
2009-03-20 20:33:00,1.44295,1.4434,1.44285,1.4434,143600000.0
2009-03-20 20:34:00,1.4434,1.4434,1.44315,1.44315,77600000.0
2009-03-20 20:35:00,1.44315,1.4433,1.4429,1.44305,305500000.0
2009-03-20 20:36:00,1.44315,1.4434,1.44315,1.4434,127600000.0
2009-03-20 20:37:00,1.44325,1.4435,1.44325,1.4435,136199999.0
2009-03-20 20:38:00,1.4435,1.4436,1.4435,1.44355,89600000.0
2009-03-20 20:39:00,1.44355,1.4437,1.4433,1.4433,157800000.0
2009-03-20 20:40:00,1.4433,1.4433,1.4432,1.4432,172800000.0
2009-03-20 20:41:00,1.4432,1.44335,1.4432,1.4432,121800000.0
2009-03-20 20:42:00,1.4432,1.4433,1.44315,1.44315,226400000.0
2009-03-20 20:43:00,1.44315,1.44335,1.44295,1.44295,226200000.0
2009-03-20 20:44:00,1.44295,1.4431,1.4425,1.44265,319600000.0
2009-03-20 20:45:00,1.4428,1.44305,1.4428,1.44285,98400000.0
2009-03-20 20:46:00,1.44295,1.44335,1.44285,1.443,346400000.0
2009-03-20 20:47:00,1.4431,1.4431,1.4426,1.44265,102800000.0
2009-03-20 20:48:00,1.44265,1.44325,1.44265,1.44295,269799999.0
2009-03-20 20:49:00,1.44295,1.44305,1.44255,1.44295,205400000.0
2009-03-20 20:50:00,1.4429,1.44315,1.44265,1.4427,195200000.0
2009-03-20 20:51:00,1.4427,1.4427,1.44205,1.4423,141400000.0
2009-03-20 20:52:00,1.4423,1.4427,1.44205,1.44205,283000000.0
2009-03-20 20:53:00,1.44205,1.4421,1.44195,1.44205,130600000.0
2009-03-20 20:54:00,1.442,1.44215,1.44195,1.442,213600000.0
2009-03-20 20:55:00,1.44205,1.44205,1.44195,1.44205,240000000.0
2009-03-20 20:56:00,1.44195,1.44225,1.4418,1.44225,273800000.0
2009-03-20 20:57:00,1.4424,1.44275,1.44235,1.4427,104800000.0
2009-03-20 20:58:00,1.4427,1.443,1.4427,1.44295,318000000.0
2009-03-20 20:59:00,1.4429,1.444,1.4429,1.44395,178200000.0
2009-03-20 21:00:00,1.44375,1.4439,1.4436,1.4437,477400000.0
2009-03-20 21:01:00,1.4437,1.44435,1.4437,1.44425,337399999.0
2009-03-20 21:02:00,1.44435,1.44505,1.44425,1.4449,328400000.0
2009-03-20 21:03:00,1.44495,1.445,1.4444,1.44455,448600000.0
2009-03-20 21:04:00,1.44455,1.44455,1.44375,1.44375,265600000.0
2009-03-20 21:05:00,1.44365,1.44385,1.4435,1.44375,232000000.0
2009-03-20 21:06:00,1.44375,1.4442,1.44355,1.44375,140800000.0
2009-03-20 21:07:00,1.4438,1.44425,1.4438,1.4442,118400000.0
2009-03-20 21:08:00,1.44425,1.4445,1.44425,1.4443,180400000.0
2009-03-20 21:09:00,1.4443,1.4445,1.4443,1.4443,46400000.0
2009-03-20 21:10:00,1.4443,1.4443,1.44425,1.44425,19600000.0
2009-03-20 21:11:00,1.44435,1.4445,1.4443,1.44435,52800000.0
2009-03-20 21:12:00,1.4444,1.44455,1.44435,1.44455,120000000.0
2009-03-20 21:13:00,1.44455,1.44455,1.4444,1.44445,164000000.0
2009-03-20 21:14:00,1.4444,1.4446,1.4444,1.4444,126400000.0
2009-03-20 21:15:00,1.4444,1.4444,1.44425,1.4443,150600000.0
2009-03-20 21:16:00,1.44435,1.44435,1.44415,1.44415,65200001.0
2009-03-20 21:17:00,1.44415,1.4443,1.4437,1.44385,188800000.0
2009-03-20 21:18:00,1.4438,1.44405,1.44375,1.44375,65000000.0
2009-03-20 21:19:00,1.44375,1.4438,1.44225,1.44285,125500000.0
2009-03-20 21:20:00,1.4428,1.44285,1.4428,1.44285,94800000.0
2009-03-20 21:21:00,1.4428,1.44285,1.4428,1.4428,67200000.0
2009-03-20 21:22:00,1.4428,1.4428,1.44265,1.44265,17600000.0
2009-03-20 21:23:00,1.44265,1.44265,1.44265,1.44265,33600000.0
2009-03-20 21:24:00,1.44265,1.4427,1.4426,1.4426,214400000.0
2009-03-20 21:25:00,1.4426,1.44265,1.4426,1.44265,52800000.0
2009-03-20 21:26:00,1.4426,1.4427,1.4425,1.4425,105900000.0
2009-03-20 21:27:00,1.4425,1.44275,1.4425,1.4425,208800000.0
2009-03-20 21:28:00,1.4425,1.4426,1.4425,1.4425,86400000.0
2009-03-20 21:29:00,1.4425,1.4425,1.44215,1.44215,62400000.0
2009-03-20 21:30:00,1.44215,1.4425,1.4421,1.44245,138400000.0
2009-03-20 21:31:00,1.44245,1.4425,1.4423,1.4425,188800000.0
2009-03-20 21:32:00,1.4425,1.44265,1.4425,1.4426,124800000.0
2009-03-20 21:33:00,1.4426,1.4426,1.4426,1.4426,25600000.0
2009-03-20 21:34:00,1.4426,1.4428,1.4426,1.4427,36800000.0
2009-03-20 21:35:00,1.44265,1.4428,1.44265,1.4428,3600000.0
2009-03-20 21:36:00,1.4428,1.443,1.4426,1.4427,26400000.0
2009-03-20 21:37:00,1.4428,1.4428,1.4426,1.4426,87000000.0
2009-03-20 21:38:00,1.44265,1.44265,1.4426,1.44265,59200000.0
2009-03-20 21:39:00,1.4426,1.4426,1.44255,1.4426,152000000.0
2009-03-20 21:40:00,1.4426,1.4428,1.4425,1.4427,151399998.0
2009-03-20 21:41:00,1.44265,1.4428,1.44265,1.4428,12600000.0
2009-03-20 21:42:00,1.44275,1.4429,1.44265,1.4429,51600000.0
2009-03-20 21:43:00,1.4429,1.4431,1.44285,1.44305,70000000.0
2009-03-20 21:44:00,1.44305,1.44335,1.443,1.4431,93399998.0
2009-03-20 21:45:00,1.4431,1.4434,1.4431,1.4434,61600000.0
2009-03-20 21:46:00,1.44345,1.4435,1.44325,1.4434,123300000.0
2009-03-20 21:47:00,1.4435,1.44355,1.443,1.44315,104600000.0
2009-03-20 21:48:00,1.4432,1.44345,1.44315,1.44345,41400000.0
2009-03-20 21:49:00,1.44345,1.4437,1.44345,1.44365,82600000.0
2009-03-20 21:50:00,1.44385,1.44395,1.4438,1.4439,40000000.0
2009-03-20 21:51:00,1.4439,1.44405,1.4439,1.444,90000000.0
2009-03-20 21:52:00,1.444,1.444,1.4438,1.4438,41300000.0
2009-03-20 21:53:00,1.4438,1.44445,1.44375,1.44385,92800000.0
2009-03-20 21:54:00,1.44385,1.44385,1.44375,1.44375,20800000.0
2009-03-20 21:55:00,1.4438,1.44395,1.44375,1.4439,283600000.0
2009-03-20 21:56:00,1.4439,1.4439,1.44375,1.44375,66800000.0
2009-03-20 21:57:00,1.44395,1.444,1.4438,1.44385,159000000.0
2009-03-20 21:58:00,1.44395,1.444,1.44385,1.4439,123000000.0
2009-03-20 21:59:00,1.44385,1.4441,1.44385,1.4441,85600000.0
2009-03-20 22:00:00,1.44405,1.44405,1.444,1.444,21800000.0
2009-03-20 22:01:00,1.4439,1.444,1.44385,1.44395,92800000.0
2009-03-20 22:02:00,1.44395,1.44395,1.44375,1.44385,96000000.0
2009-03-20 22:03:00,1.4438,1.44385,1.44365,1.4437,96000000.0
2009-03-20 22:04:00,1.4437,1.4437,1.4437,1.4437,4800000.0
2009-03-20 22:05:00,1.4436,1.4437,1.4436,1.4437,110400000.0
2009-03-20 22:06:00,1.4437,1.44395,1.44365,1.44385,87400000.0
2009-03-20 22:07:00,1.44385,1.44385,1.4436,1.4437,88800000.0
2009-03-20 22:08:00,1.4437,1.4437,1.44365,1.44365,133600000.0
2009-03-20 22:09:00,1.44365,1.4437,1.44365,1.4437,36000000.0
2009-03-20 22:10:00,1.4437,1.4437,1.4437,1.4437,71200000.0
2009-03-20 22:11:00,1.4437,1.44395,1.44365,1.44375,198400000.0
2009-03-20 22:12:00,1.4437,1.44405,1.44365,1.44405,296000002.0
2009-03-20 22:13:00,1.4436,1.44405,1.4436,1.4439,213800000.0
2009-03-20 22:14:00,1.44395,1.44395,1.44385,1.44385,25600000.0
2009-03-20 22:15:00,1.44385,1.44385,1.4438,1.44385,24000000.0
2009-03-20 22:16:00,1.4438,1.44385,1.4438,1.44385,9600000.0
2009-03-20 22:17:00,1.44385,1.44385,1.44385,1.44385,2400000.0
2009-03-20 22:18:00,1.4439,1.4439,1.44365,1.4439,134400000.0
2009-03-20 22:19:00,1.4435,1.44367,1.44345,1.4436,157800000.0
2009-03-20 22:20:00,1.4439,1.4439,1.4439,1.4439,4800000.0
2009-03-20 22:21:00,1.44405,1.44405,1.44385,1.444,39400000.0
2009-03-20 22:22:00,1.444,1.444,1.444,1.444,2000000.0
2009-03-20 22:23:00,1.44377,1.44377,1.44362,1.44362,6800000.0
2009-03-20 22:24:00,1.4437,1.4437,1.44365,1.44365,50400000.0
2009-03-20 22:25:00,1.44365,1.4441,1.44365,1.444,143200000.0
2009-03-20 22:26:00,1.44405,1.4441,1.444,1.4441,35200000.0
2009-03-20 22:27:00,1.4442,1.44425,1.444,1.44415,70400000.0
2009-03-20 22:28:00,1.44415,1.4442,1.4439,1.44405,64000000.0
2009-03-20 22:29:00,1.44405,1.44415,1.44405,1.44415,72800000.0
2009-03-20 22:30:00,1.44375,1.44415,1.4437,1.4441,108800000.0
2009-03-20 22:31:00,1.444,1.4444,1.44385,1.44385,242600000.0
2009-03-20 22:32:00,1.44405,1.4445,1.44405,1.4445,118000000.0
2009-03-20 22:33:00,1.4445,1.4445,1.44425,1.4443,49800000.0
2009-03-20 22:34:00,1.4443,1.4443,1.4439,1.4439,70600000.0
2009-03-20 22:35:00,1.44395,1.44395,1.44395,1.44395,3200000.0
2009-03-20 22:36:00,1.44395,1.44395,1.4437,1.4439,220200000.0
2009-03-20 22:37:00,1.444,1.444,1.4436,1.4438,28200000.0
2009-03-20 22:38:00,1.4438,1.4438,1.4438,1.4438,6400000.0
2009-03-20 22:39:00,1.44365,1.44405,1.44365,1.44395,103200000.0
2009-03-20 22:40:00,1.44395,1.444,1.44395,1.444,14400000.0
2009-03-20 22:41:00,1.444,1.444,1.444,1.444,1600000.0
2009-03-20 22:42:00,1.444,1.444,1.444,1.444,1600000.0
2009-03-20 22:43:00,1.444,1.44445,1.444,1.44445,41800000.0
2009-03-20 22:44:00,1.44445,1.44445,1.4443,1.4443,20000000.0
2009-03-20 22:45:00,1.4444,1.4445,1.4444,1.4445,6000000.0
2009-03-20 22:46:00,1.4445,1.4445,1.44405,1.44435,37000000.0
2009-03-20 22:47:00,1.44435,1.44465,1.44425,1.4443,48800000.0
2009-03-20 22:48:00,1.4443,1.4443,1.4441,1.4441,14400000.0
2009-03-20 22:49:00,1.4441,1.4443,1.4441,1.4443,39200000.0
2009-03-20 22:50:00,1.44425,1.4443,1.44425,1.4443,8000000.0
2009-03-20 22:51:00,1.4447,1.4453,1.4447,1.4453,107200000.0
2009-03-20 22:52:00,1.44515,1.4453,1.445,1.4453,43200000.0
2009-03-20 22:53:00,1.4454,1.4456,1.44485,1.4455,121600000.0
2009-03-20 22:54:00,1.4455,1.4457,1.44505,1.4453,115000000.0
2009-03-20 22:55:00,1.4455,1.44555,1.44495,1.44555,75800000.0
2009-03-20 22:56:00,1.4454,1.4461,1.44515,1.4461,76800000.0
2009-03-20 22:57:00,1.44615,1.4471,1.44615,1.44695,188000000.0
2009-03-20 22:58:00,1.4472,1.4472,1.4465,1.4465,23200000.0
2009-03-20 22:59:00,1.44655,1.44655,1.4459,1.4462,52000000.0
2009-03-23 00:00:00,1.4491,1.44919,1.44904,1.44914,78000000.0
2009-03-23 00:01:00,1.44913,1.44913,1.44904,1.44904,78000000.0
2009-03-23 00:02:00,1.44905,1.44905,1.44886,1.44886,78000000.0
2009-03-23 00:03:00,1.44891,1.44895,1.44868,1.44872,78000000.0
2009-03-23 00:04:00,1.44867,1.44868,1.44846,1.44846,78000000.0
2009-03-23 00:05:00,1.44851,1.44851,1.44846,1.44846,78000000.0
2009-03-23 00:06:00,1.4484,1.44863,1.44838,1.44863,78000000.0
2009-03-23 00:07:00,1.44852,1.44852,1.44824,1.44827,78000000.0
2009-03-23 00:08:00,1.44832,1.44832,1.44734,1.44767,78000000.0
2009-03-23 00:09:00,1.44766,1.44798,1.44754,1.44798,78000000.0
2009-03-23 00:10:00,1.44805,1.44827,1.44805,1.44812,78000000.0
2009-03-23 00:11:00,1.44806,1.44818,1.44761,1.44783,78000000.0
2009-03-23 00:12:00,1.44785,1.44787,1.44755,1.44775,78000000.0
2009-03-23 00:13:00,1.44776,1.44776,1.44756,1.44761,78000000.0
2009-03-23 00:14:00,1.44756,1.44773,1.44756,1.44765,78000000.0
2009-03-23 00:15:00,1.44763,1.44766,1.44716,1.44716,78000000.0
2009-03-23 00:16:00,1.44717,1.44726,1.44716,1.44716,78000000.0
2009-03-23 00:17:00,1.44717,1.44736,1.44717,1.44732,78000000.0
2009-03-23 00:18:00,1.44733,1.44736,1.44733,1.44735,78000000.0
2009-03-23 00:19:00,1.44728,1.44734,1.44703,1.4471,78000000.0
2009-03-23 00:20:00,1.44707,1.44712,1.44694,1.44704,78000000.0
2009-03-23 00:21:00,1.44703,1.44709,1.44667,1.44667,78000000.0
2009-03-23 00:22:00,1.44665,1.44711,1.44665,1.44669,78000000.0
2009-03-23 00:23:00,1.44663,1.44671,1.44663,1.44671,78000000.0
2009-03-23 00:24:00,1.44668,1.44686,1.44665,1.44674,78000000.0
2009-03-23 00:25:00,1.4467,1.44678,1.44666,1.44675,78000000.0
2009-03-23 00:26:00,1.44672,1.4471,1.44672,1.44676,78000000.0
2009-03-23 00:27:00,1.44675,1.44675,1.44666,1.44673,78000000.0
2009-03-23 00:28:00,1.44676,1.44689,1.44676,1.4468,78000000.0
2009-03-23 00:29:00,1.44681,1.4469,1.4468,1.4468,78000000.0
2009-03-23 00:30:00,1.44681,1.44714,1.44678,1.44681,78000000.0
2009-03-23 00:31:00,1.44684,1.44684,1.44675,1.44677,78000000.0
2009-03-23 00:32:00,1.44678,1.44678,1.44671,1.44671,78000000.0
2009-03-23 00:33:00,1.44668,1.44678,1.44668,1.44678,78000000.0
2009-03-23 00:34:00,1.44675,1.44682,1.44673,1.44677,78000000.0
2009-03-23 00:35:00,1.44678,1.44708,1.44677,1.44682,78000000.0
2009-03-23 00:36:00,1.44684,1.44707,1.44676,1.44684,78000000.0
2009-03-23 00:37:00,1.44686,1.44751,1.44686,1.44726,78000000.0
2009-03-23 00:38:00,1.44721,1.44723,1.44715,1.44718,78000000.0
2009-03-23 00:39:00,1.44723,1.44727,1.44722,1.44725,78000000.0
2009-03-23 00:40:00,1.44722,1.4478,1.44722,1.44779,78000000.0
2009-03-23 00:41:00,1.44782,1.44798,1.44782,1.4479,78000000.0
2009-03-23 00:42:00,1.44794,1.44855,1.44794,1.44824,78000000.0
2009-03-23 00:43:00,1.44826,1.44867,1.44826,1.44855,78000000.0
2009-03-23 00:44:00,1.44854,1.44854,1.44806,1.44818,78000000.0
2009-03-23 00:45:00,1.44817,1.44817,1.44786,1.44786,78000000.0
2009-03-23 00:46:00,1.4479,1.4479,1.44754,1.44755,78000000.0
2009-03-23 00:47:00,1.44756,1.44764,1.44748,1.4475,78000000.0
2009-03-23 00:48:00,1.44751,1.4476,1.44731,1.44748,78000000.0
2009-03-23 00:49:00,1.44749,1.44755,1.44749,1.44749,78000000.0
2009-03-23 00:50:00,1.44748,1.44754,1.44748,1.44749,78000000.0
2009-03-23 00:51:00,1.4475,1.44762,1.44739,1.44755,78000000.0
2009-03-23 00:52:00,1.44754,1.44762,1.44753,1.44762,78000000.0
2009-03-23 00:53:00,1.44763,1.4477,1.44762,1.44763,78000000.0
2009-03-23 00:54:00,1.44766,1.44798,1.44766,1.44793,78000000.0
2009-03-23 00:55:00,1.44792,1.44802,1.44755,1.44759,78000000.0
2009-03-23 00:56:00,1.44757,1.44778,1.44754,1.44759,78000000.0
2009-03-23 00:57:00,1.44758,1.4476,1.44757,1.4476,78000000.0
2009-03-23 00:58:00,1.44758,1.44758,1.44756,1.44756,78000000.0
2009-03-23 00:59:00,1.44752,1.44753,1.44749,1.44749,78000000.0
2009-03-23 01:00:00,1.44756,1.44758,1.44747,1.44755,78000000.0
2009-03-23 01:01:00,1.44753,1.44753,1.44693,1.44712,78000000.0
2009-03-23 01:02:00,1.44714,1.44714,1.44708,1.44709,78000000.0
2009-03-23 01:03:00,1.44707,1.44707,1.44591,1.44591,78000000.0
2009-03-23 01:04:00,1.44593,1.44675,1.44584,1.44675,78000000.0
2009-03-23 01:05:00,1.44676,1.44686,1.44655,1.44666,78000000.0
2009-03-23 01:06:00,1.44667,1.44732,1.44667,1.44732,78000000.0
2009-03-23 01:07:00,1.44731,1.44731,1.44711,1.44713,78000000.0
2009-03-23 01:08:00,1.44708,1.44724,1.44708,1.4471,78000000.0
2009-03-23 01:10:00,1.44708,1.44717,1.4468,1.44682,78000000.0
2009-03-23 01:11:00,1.4468,1.44702,1.44677,1.44681,78000000.0
2009-03-23 01:12:00,1.44686,1.447,1.4467,1.44671,78000000.0
2009-03-23 01:13:00,1.44674,1.44703,1.44671,1.44686,78000000.0
2009-03-23 01:14:00,1.44683,1.44683,1.44676,1.44677,78000000.0
2009-03-23 01:15:00,1.44682,1.44693,1.44666,1.44667,78000000.0
2009-03-23 01:16:00,1.44668,1.44675,1.44647,1.44675,78000000.0
2009-03-23 01:17:00,1.44678,1.44707,1.44677,1.44696,78000000.0
2009-03-23 01:18:00,1.44694,1.44694,1.44676,1.44676,78000000.0
2009-03-23 01:19:00,1.44675,1.44678,1.44671,1.44678,78000000.0
2009-03-23 01:20:00,1.44675,1.44675,1.44675,1.44675,78000000.0
2009-03-23 01:21:00,1.44671,1.4469,1.44671,1.4469,78000000.0
2009-03-23 01:22:00,1.44679,1.44686,1.44678,1.44678,78000000.0
2009-03-23 01:23:00,1.4468,1.44685,1.44677,1.44682,78000000.0
2009-03-23 01:24:00,1.44677,1.44684,1.44673,1.4468,78000000.0
2009-03-23 01:25:00,1.44677,1.44679,1.44676,1.44679,78000000.0
2009-03-23 01:26:00,1.44677,1.44683,1.44677,1.44683,78000000.0
2009-03-23 01:27:00,1.44682,1.44715,1.44679,1.44715,78000000.0
2009-03-23 01:28:00,1.44711,1.44756,1.44706,1.44751,78000000.0
2009-03-23 01:29:00,1.44754,1.44755,1.44749,1.44753,78000000.0
2009-03-23 01:30:00,1.44751,1.44752,1.44742,1.44746,78000000.0
2009-03-23 01:31:00,1.44736,1.44751,1.44726,1.44742,78000000.0
2009-03-23 01:32:00,1.44745,1.44786,1.44742,1.44775,78000000.0
2009-03-23 01:33:00,1.44774,1.44774,1.44755,1.44766,78000000.0
2009-03-23 01:34:00,1.44768,1.44771,1.44768,1.44771,78000000.0
2009-03-23 01:35:00,1.44778,1.44811,1.44775,1.44778,78000000.0
2009-03-23 01:36:00,1.44777,1.44796,1.44765,1.44792,78000000.0
2009-03-23 01:37:00,1.44794,1.44794,1.44774,1.44774,78000000.0
2009-03-23 01:38:00,1.44772,1.44821,1.44772,1.44804,78000000.0
2009-03-23 01:39:00,1.44803,1.44851,1.44803,1.44851,78000000.0
2009-03-23 01:40:00,1.44853,1.44854,1.44835,1.44841,78000000.0
2009-03-23 01:41:00,1.44835,1.44835,1.44801,1.44806,78000000.0
2009-03-23 01:42:00,1.44803,1.44812,1.44786,1.44786,78000000.0
2009-03-23 01:43:00,1.44785,1.44826,1.44742,1.44826,78000000.0
2009-03-23 01:44:00,1.44835,1.44874,1.44835,1.44874,78000000.0
2009-03-23 01:45:00,1.44875,1.44893,1.44865,1.44873,78000000.0
2009-03-23 01:46:00,1.44872,1.44886,1.44869,1.4488,78000000.0
2009-03-23 01:47:00,1.44875,1.44875,1.44861,1.44861,78000000.0
2009-03-23 01:48:00,1.44858,1.44859,1.44825,1.44853,78000000.0
2009-03-23 01:49:00,1.44846,1.44854,1.44823,1.44854,78000000.0
2009-03-23 01:50:00,1.44853,1.44875,1.44843,1.44875,78000000.0
2009-03-23 01:51:00,1.44873,1.44874,1.44856,1.4486,78000000.0
2009-03-23 01:52:00,1.44865,1.44876,1.44838,1.44876,78000000.0
2009-03-23 01:53:00,1.44879,1.44984,1.44879,1.44978,78000000.0
2009-03-23 01:54:00,1.44977,1.44977,1.44953,1.44953,78000000.0
2009-03-23 01:55:00,1.44952,1.44952,1.44908,1.44936,78000000.0
2009-03-23 01:56:00,1.44938,1.44941,1.44934,1.44941,78000000.0
2009-03-23 01:57:00,1.4494,1.44941,1.44916,1.44922,78000000.0
2009-03-23 01:58:00,1.44916,1.44926,1.44853,1.44853,78000000.0
2009-03-23 01:59:00,1.44855,1.44906,1.44839,1.44904,78000000.0
2009-03-23 02:00:00,1.44755,1.4476,1.44745,1.44755,78000000.0
2009-03-23 02:01:00,1.4475,1.4475,1.44685,1.4471,52600000.0
2009-03-23 02:02:00,1.44705,1.44705,1.447,1.447,17600000.0
2009-03-23 02:03:00,1.447,1.447,1.44565,1.44575,208400000.0
2009-03-23 02:04:00,1.44575,1.4468,1.44545,1.44675,163200000.0
2009-03-23 02:05:00,1.4468,1.4471,1.44665,1.4467,194900000.0
2009-03-23 02:06:00,1.4468,1.4474,1.44675,1.4474,119000000.0
2009-03-23 02:07:00,1.4474,1.4474,1.4471,1.4471,22000000.0
2009-03-23 02:08:00,1.4472,1.4472,1.44705,1.4471,20600000.0
2009-03-23 02:09:00,1.44705,1.44705,1.44705,1.44705,4800000.0
2009-03-23 02:10:00,1.44705,1.44705,1.44665,1.44665,25600000.0
2009-03-23 02:11:00,1.44665,1.4468,1.4465,1.4468,33400000.0
2009-03-23 02:12:00,1.44685,1.44685,1.44665,1.4467,14200000.0
2009-03-23 02:13:00,1.4468,1.447,1.44665,1.44685,42200000.0
2009-03-23 02:14:00,1.44675,1.44675,1.44675,1.44675,3200000.0
2009-03-23 02:15:00,1.44685,1.4469,1.44665,1.44665,28800000.0
2009-03-23 02:16:00,1.4466,1.4467,1.44645,1.44665,46400000.0
2009-03-23 02:17:00,1.44665,1.44725,1.4465,1.4467,31000000.0
2009-03-23 02:18:00,1.4467,1.44705,1.4467,1.4467,25600000.0
2009-03-23 02:19:00,1.44665,1.44665,1.44665,1.44665,7200000.0
2009-03-23 02:20:00,1.44665,1.44665,1.44665,1.44665,7200000.0
2009-03-23 02:21:00,1.44665,1.44665,1.44665,1.44665,7200000.0
2009-03-23 02:22:00,1.44675,1.4468,1.44675,1.4468,6400000.0
2009-03-23 02:23:00,1.4468,1.447,1.4466,1.4468,26400000.0
2009-03-23 02:24:00,1.4468,1.4468,1.4468,1.4468,6400000.0
2009-03-23 02:25:00,1.4468,1.4468,1.4468,1.4468,9600000.0
2009-03-23 02:26:00,1.4468,1.4468,1.4468,1.4468,4800000.0
2009-03-23 02:27:00,1.4468,1.4471,1.4468,1.4471,61400000.0
2009-03-23 02:28:00,1.4471,1.4476,1.4471,1.44755,50600000.0
2009-03-23 02:29:00,1.44755,1.44755,1.4475,1.44755,16000000.0
2009-03-23 02:30:00,1.44755,1.44755,1.44745,1.4475,20800000.0
2009-03-23 02:31:00,1.4475,1.4475,1.44715,1.44735,122000000.0
2009-03-23 02:32:00,1.44735,1.44795,1.44735,1.44765,73600000.0
2009-03-23 02:33:00,1.44765,1.44765,1.44745,1.4476,147400000.0
2009-03-23 02:34:00,1.44765,1.4478,1.44755,1.4478,87800000.0
2009-03-23 02:35:00,1.44785,1.4481,1.44755,1.44765,106800000.0
2009-03-23 02:36:00,1.44765,1.448,1.4476,1.448,34400000.0
2009-03-23 02:37:00,1.4477,1.4479,1.4477,1.44775,16000000.0
2009-03-23 02:38:00,1.4478,1.4483,1.4478,1.4481,60000000.0
2009-03-23 02:39:00,1.44815,1.44845,1.44815,1.44845,20400000.0
2009-03-23 02:40:00,1.44845,1.44855,1.44835,1.44835,26800000.0
2009-03-23 02:41:00,1.44825,1.4483,1.4478,1.44795,29400000.0
2009-03-23 02:42:00,1.44805,1.4481,1.44785,1.44785,22400000.0
2009-03-23 02:43:00,1.44765,1.4483,1.4473,1.4483,87600000.0
2009-03-23 02:44:00,1.4483,1.4488,1.4483,1.4488,32800000.0
2009-03-23 02:45:00,1.4488,1.449,1.44855,1.44865,82600000.0
2009-03-23 02:46:00,1.44855,1.4489,1.44855,1.44875,36200000.0
2009-03-23 02:47:00,1.44875,1.44875,1.4486,1.4486,6000000.0
2009-03-23 02:48:00,1.44855,1.4487,1.44805,1.4483,31000000.0
2009-03-23 02:49:00,1.44835,1.4486,1.4482,1.44845,44600000.0
2009-03-23 02:50:00,1.44845,1.4487,1.44845,1.4487,12600000.0
2009-03-23 02:51:00,1.44865,1.4487,1.44845,1.44845,8200000.0
2009-03-23 02:52:00,1.44845,1.4488,1.44815,1.4488,38000000.0
2009-03-23 02:53:00,1.4488,1.44985,1.4488,1.44975,114400000.0
2009-03-23 02:54:00,1.44965,1.44985,1.4495,1.4495,85600000.0
2009-03-23 02:55:00,1.4495,1.44955,1.44905,1.44925,102400000.0
2009-03-23 02:56:00,1.44935,1.44935,1.44935,1.44935,11400000.0
2009-03-23 02:57:00,1.4492,1.4492,1.44915,1.4492,7800000.0
2009-03-23 02:58:00,1.4491,1.4493,1.4482,1.44835,218600000.0
2009-03-23 02:59:00,1.44835,1.4494,1.4482,1.4492,94000000.0
2009-03-23 03:00:00,1.44915,1.44985,1.44915,1.44985,143800000.0
2009-03-23 03:01:00,1.44975,1.4501,1.44915,1.45005,160000000.0
2009-03-23 03:02:00,1.45005,1.45005,1.44955,1.44965,81200000.0
2009-03-23 03:03:00,1.44955,1.44955,1.44945,1.44955,75900000.0
2009-03-23 03:04:00,1.44955,1.45,1.44955,1.4499,131000000.0
2009-03-23 03:05:00,1.45,1.4501,1.4496,1.45005,62800000.0
2009-03-23 03:06:00,1.45005,1.45005,1.45,1.45,24000000.0
2009-03-23 03:07:00,1.45,1.45,1.45,1.45,19200000.0
2009-03-23 03:08:00,1.45,1.45,1.45,1.45,23600000.0
2009-03-23 03:09:00,1.45,1.45,1.45,1.45,6600000.0
2009-03-23 03:10:00,1.45,1.45,1.45,1.45,2400000.0
2009-03-23 03:11:00,1.45,1.45,1.45,1.45,22800000.0
2009-03-23 03:12:00,1.45,1.4505,1.45,1.45035,136800000.0
2009-03-23 03:13:00,1.4505,1.4513,1.45045,1.45105,122200000.0
2009-03-23 03:14:00,1.45105,1.45175,1.45105,1.45155,134400000.0
2009-03-23 03:15:00,1.4516,1.4516,1.4515,1.45155,40600000.0
2009-03-23 03:16:00,1.4515,1.4515,1.4514,1.4515,49400000.0
2009-03-23 03:17:00,1.45145,1.45165,1.45115,1.45115,42800000.0
2009-03-23 03:18:00,1.4511,1.4511,1.4503,1.4503,29000000.0
2009-03-23 03:19:00,1.4504,1.4509,1.4502,1.4507,122400000.0
2009-03-23 03:20:00,1.4507,1.451,1.4507,1.4509,42400000.0
2009-03-23 03:21:00,1.45105,1.45135,1.45105,1.45135,47800000.0
2009-03-23 03:22:00,1.45135,1.4518,1.45135,1.4514,44200000.0
2009-03-23 03:23:00,1.4516,1.45165,1.4514,1.4514,29200000.0
2009-03-23 03:24:00,1.4514,1.4519,1.45135,1.4519,69800000.0
2009-03-23 03:25:00,1.45195,1.4529,1.45185,1.4521,91400000.0
2009-03-23 03:26:00,1.4521,1.4525,1.45205,1.4523,50800000.0
2009-03-23 03:27:00,1.45235,1.45295,1.45235,1.4529,98000000.0
2009-03-23 03:28:00,1.4529,1.4534,1.45265,1.4534,119800000.0
2009-03-23 03:29:00,1.45315,1.4534,1.45315,1.45335,57000000.0
2009-03-23 03:30:00,1.45335,1.45335,1.45245,1.4525,89800000.0
2009-03-23 03:31:00,1.45245,1.45265,1.4523,1.4525,39600000.0
2009-03-23 03:32:00,1.45245,1.45295,1.45245,1.4526,34800000.0
2009-03-23 03:33:00,1.4527,1.4528,1.4525,1.45265,42000000.0
2009-03-23 03:34:00,1.45265,1.4529,1.4526,1.4527,49400000.0
2009-03-23 03:35:00,1.4528,1.4529,1.4526,1.4526,35900000.0
2009-03-23 03:36:00,1.45265,1.45275,1.4524,1.4524,25200000.0
2009-03-23 03:37:00,1.4524,1.4526,1.4524,1.4524,42400000.0
2009-03-23 03:38:00,1.4524,1.4524,1.45215,1.4523,36200000.0
2009-03-23 03:39:00,1.4523,1.4523,1.452,1.45205,60200000.0
2009-03-23 03:40:00,1.45205,1.45205,1.45135,1.4514,64600000.0
2009-03-23 03:41:00,1.4514,1.4514,1.45135,1.4514,15000000.0
2009-03-23 03:42:00,1.4514,1.4514,1.45135,1.45135,4400000.0
2009-03-23 03:43:00,1.4514,1.4514,1.45095,1.45095,53200000.0
2009-03-23 03:44:00,1.451,1.4511,1.45095,1.45095,80800000.0
2009-03-23 03:45:00,1.45095,1.45105,1.45095,1.45105,58400000.0
2009-03-23 03:46:00,1.45075,1.45075,1.45065,1.45065,79600000.0
2009-03-23 03:47:00,1.45065,1.4507,1.45025,1.4507,61000000.0
2009-03-23 03:48:00,1.4507,1.4507,1.4502,1.45065,18600000.0
2009-03-23 03:49:00,1.45065,1.4507,1.45015,1.45035,67600000.0
2009-03-23 03:50:00,1.45045,1.45055,1.45035,1.45045,66200000.0
2009-03-23 03:51:00,1.4504,1.4506,1.45035,1.4506,49800000.0
2009-03-23 03:52:00,1.4507,1.45075,1.45045,1.4505,35600000.0
2009-03-23 03:53:00,1.45055,1.4506,1.4505,1.4505,24000000.0
2009-03-23 03:54:00,1.4505,1.45055,1.4501,1.45035,92600000.0
2009-03-23 03:55:00,1.4504,1.4504,1.44945,1.44945,170400000.0
2009-03-23 03:56:00,1.44945,1.44985,1.4493,1.4493,125800000.0
2009-03-23 03:57:00,1.4495,1.4497,1.44945,1.44945,137400000.0
2009-03-23 03:58:00,1.44955,1.4497,1.44945,1.4495,68200000.0
2009-03-23 03:59:00,1.4495,1.44955,1.4495,1.44955,67200000.0
2009-03-23 04:00:00,1.44955,1.4497,1.4495,1.4497,38400000.0
2009-03-23 04:01:00,1.44965,1.4497,1.4493,1.44935,77700000.0
2009-03-23 04:02:00,1.4496,1.4504,1.4496,1.4499,90100000.0
2009-03-23 04:03:00,1.45,1.4501,1.4494,1.44965,82600000.0
2009-03-23 04:04:00,1.4497,1.4497,1.4497,1.4497,1600000.0
2009-03-23 04:05:00,1.44955,1.44955,1.44945,1.44945,16000000.0
2009-03-23 04:06:00,1.44965,1.44975,1.44965,1.44975,20600000.0
2009-03-23 04:07:00,1.44975,1.4499,1.4494,1.4498,39800000.0
2009-03-23 04:08:00,1.4498,1.4498,1.4498,1.4498,3600000.0
2009-03-23 04:09:00,1.4498,1.4503,1.4496,1.45,185900000.0
2009-03-23 04:10:00,1.4503,1.4511,1.44995,1.4508,240900000.0
2009-03-23 04:11:00,1.4508,1.45085,1.45075,1.4508,70400000.0
2009-03-23 04:12:00,1.4508,1.4508,1.45075,1.4508,21200000.0
2009-03-23 04:13:00,1.4508,1.4508,1.4508,1.4508,19000000.0
2009-03-23 04:14:00,1.4508,1.4508,1.4508,1.4508,10800000.0
2009-03-23 04:15:00,1.4507,1.45095,1.4505,1.4507,63400000.0
2009-03-23 04:16:00,1.45065,1.45065,1.45065,1.45065,3000000.0
2009-03-23 04:17:00,1.4507,1.4507,1.4505,1.4505,12800000.0
2009-03-23 04:18:00,1.4505,1.4505,1.45045,1.45045,3200000.0
2009-03-23 04:19:00,1.4505,1.4505,1.45045,1.45045,3200000.0
2009-03-23 04:20:00,1.45035,1.45035,1.45005,1.45005,33000000.0
2009-03-23 04:21:00,1.4501,1.4501,1.45005,1.45005,16000000.0
2009-03-23 04:22:00,1.4501,1.4504,1.45005,1.45035,35200000.0
2009-03-23 04:23:00,1.4503,1.45035,1.4502,1.4502,16000000.0
2009-03-23 04:24:00,1.4502,1.45035,1.44995,1.45035,36800000.0
2009-03-23 04:25:00,1.4504,1.4507,1.4501,1.4507,29600000.0
2009-03-23 04:26:00,1.4508,1.45095,1.4508,1.45095,17200000.0
2009-03-23 04:27:00,1.45095,1.4513,1.45095,1.4513,27000000.0
2009-03-23 04:28:00,1.4513,1.45155,1.4507,1.45155,96800000.0
2009-03-23 04:29:00,1.45155,1.4516,1.4514,1.4515,62200000.0
2009-03-23 04:30:00,1.4515,1.4515,1.45125,1.4515,50200000.0
2009-03-23 04:31:00,1.45155,1.4516,1.451,1.45125,82400000.0
2009-03-23 04:32:00,1.4512,1.4515,1.45115,1.4515,34000000.0
2009-03-23 04:33:00,1.4515,1.452,1.4514,1.452,82000000.0
2009-03-23 04:34:00,1.452,1.45255,1.452,1.45255,110000000.0
2009-03-23 04:35:00,1.4524,1.45305,1.45215,1.45275,211200000.0
2009-03-23 04:36:00,1.45275,1.4528,1.45215,1.4522,186000000.0
2009-03-23 04:37:00,1.452,1.45215,1.4519,1.4521,36000000.0
2009-03-23 04:38:00,1.4521,1.4521,1.45195,1.45195,10600000.0
2009-03-23 04:39:00,1.45195,1.45195,1.4519,1.4519,4600000.0
2009-03-23 04:40:00,1.4519,1.4521,1.4514,1.4515,86400000.0
2009-03-23 04:41:00,1.4515,1.4515,1.45055,1.4507,73000000.0
2009-03-23 04:42:00,1.4507,1.45165,1.45065,1.45105,111200000.0
2009-03-23 04:43:00,1.4511,1.45125,1.45085,1.45125,24800000.0
2009-03-23 04:44:00,1.45135,1.4515,1.45135,1.4514,67200000.0
2009-03-23 04:45:00,1.4514,1.45145,1.4509,1.4511,95200000.0
2009-03-23 04:46:00,1.45105,1.4514,1.45095,1.4513,56800000.0
2009-03-23 04:47:00,1.45135,1.45135,1.45095,1.45095,27600000.0
2009-03-23 04:48:00,1.4509,1.4514,1.4509,1.4514,29200000.0
2009-03-23 04:49:00,1.4514,1.4515,1.4514,1.4515,7800000.0
2009-03-23 04:50:00,1.4515,1.4515,1.45125,1.4513,10800000.0
2009-03-23 04:51:00,1.4513,1.45155,1.45125,1.45155,39000000.0
2009-03-23 04:52:00,1.4514,1.4515,1.45135,1.4514,15800000.0
2009-03-23 04:53:00,1.45135,1.45135,1.45095,1.4511,39200000.0
2009-03-23 04:54:00,1.45115,1.45115,1.4501,1.4502,87600000.0
2009-03-23 04:55:00,1.45025,1.45045,1.45025,1.4503,31600000.0
2009-03-23 04:56:00,1.4503,1.45035,1.45025,1.45035,24000000.0
2009-03-23 04:57:00,1.4502,1.45055,1.4502,1.4504,67000000.0
2009-03-23 04:58:00,1.45035,1.45035,1.4501,1.4502,68400000.0
2009-03-23 04:59:00,1.4502,1.4502,1.4501,1.4501,6400000.0
2009-03-23 05:00:00,1.4501,1.4501,1.4501,1.4501,1400000.0
2009-03-23 05:01:00,1.4501,1.4504,1.4501,1.45015,70000001.0
2009-03-23 05:02:00,1.45015,1.4503,1.45015,1.4503,36800000.0
2009-03-23 05:03:00,1.4503,1.4503,1.4502,1.45025,88000000.0
2009-03-23 05:04:00,1.4502,1.4503,1.4502,1.4503,83200000.0
2009-03-23 05:05:00,1.4503,1.4503,1.4501,1.4502,135200000.0
2009-03-23 05:06:00,1.4502,1.45035,1.45,1.45,124000000.0
2009-03-23 05:07:00,1.45,1.45,1.45,1.45,1600000.0
2009-03-23 05:08:00,1.4497,1.45001,1.4497,1.44999,25600000.0
2009-03-23 05:09:00,1.45035,1.45065,1.45035,1.4506,46800000.0
2009-03-23 05:10:00,1.4506,1.4506,1.45035,1.4506,52400000.0
2009-03-23 05:11:00,1.4506,1.4506,1.45015,1.45015,34400000.0
2009-03-23 05:12:00,1.4504,1.4506,1.4502,1.4504,64000000.0
2009-03-23 05:13:00,1.4504,1.4504,1.45,1.45015,136800000.0
2009-03-23 05:14:00,1.45015,1.4506,1.45015,1.45035,98800000.0
2009-03-23 05:15:00,1.45015,1.4506,1.45,1.45035,51400000.0
2009-03-23 05:16:00,1.45035,1.45065,1.4503,1.4506,30200000.0
2009-03-23 05:17:00,1.4506,1.45085,1.4506,1.4508,70800000.0
2009-03-23 05:18:00,1.4508,1.4508,1.4504,1.4504,97600000.0
2009-03-23 05:19:00,1.4504,1.4504,1.45035,1.45035,77400000.0
2009-03-23 05:20:00,1.45035,1.45035,1.45035,1.45035,12800000.0
2009-03-23 05:21:00,1.4504,1.45055,1.4503,1.4503,147600004.0
2009-03-23 05:22:00,1.4503,1.4504,1.4503,1.45035,32800000.0
2009-03-23 05:23:00,1.4503,1.4503,1.45025,1.45025,25600000.0
2009-03-23 05:24:00,1.45025,1.45025,1.4501,1.45025,9600000.0
2009-03-23 05:25:00,1.45025,1.45035,1.45025,1.45035,19200000.0
2009-03-23 05:26:00,1.4503,1.45035,1.45015,1.45015,21000000.0
2009-03-23 05:27:00,1.4502,1.4508,1.4502,1.4508,56200000.0
2009-03-23 05:28:00,1.4508,1.45085,1.45075,1.4508,20600000.0
2009-03-23 05:29:00,1.45065,1.4508,1.45065,1.4508,9600000.0
2009-03-23 05:30:00,1.45085,1.45135,1.45085,1.45135,108800000.0
2009-03-23 05:31:00,1.45135,1.4521,1.45115,1.4517,184600000.0
2009-03-23 05:32:00,1.4519,1.4521,1.4516,1.4516,224900000.0
2009-03-23 05:33:00,1.4516,1.45225,1.4516,1.45225,82800000.0
2009-03-23 05:34:00,1.4522,1.4522,1.452,1.452,55600000.0
2009-03-23 05:35:00,1.452,1.45235,1.45195,1.4523,49200000.0
2009-03-23 05:36:00,1.45235,1.45255,1.45205,1.45205,131400000.0
2009-03-23 05:37:00,1.4521,1.45215,1.45205,1.45215,66200000.0
2009-03-23 05:38:00,1.4523,1.4524,1.4523,1.45235,48600000.0
2009-03-23 05:39:00,1.45235,1.45255,1.45235,1.45255,49400000.0
2009-03-23 05:40:00,1.45255,1.45385,1.45255,1.4528,231500000.0
2009-03-23 05:41:00,1.4528,1.45355,1.4528,1.45345,165600000.0
2009-03-23 05:42:00,1.45345,1.4535,1.4531,1.4531,98600000.0
2009-03-23 05:43:00,1.4532,1.45325,1.4521,1.4524,66100000.0
2009-03-23 05:44:00,1.4524,1.4526,1.45195,1.4522,72000000.0
2009-03-23 05:45:00,1.45215,1.45215,1.45095,1.45105,97600000.0
2009-03-23 05:46:00,1.4512,1.4513,1.4506,1.4509,94800000.0
2009-03-23 05:47:00,1.45105,1.45135,1.45085,1.45135,36900000.0
2009-03-23 05:48:00,1.45135,1.45235,1.45135,1.4522,182499998.0
2009-03-23 05:49:00,1.452,1.45295,1.452,1.45255,370800000.0
2009-03-23 05:50:00,1.45255,1.4528,1.4525,1.4528,53600000.0
2009-03-23 05:51:00,1.45285,1.453,1.4527,1.4529,36200000.0
2009-03-23 05:52:00,1.4528,1.4531,1.4528,1.4531,16200000.0
2009-03-23 05:53:00,1.45305,1.45305,1.4527,1.4528,18600000.0
2009-03-23 05:54:00,1.4527,1.4528,1.45215,1.45235,105200000.0
2009-03-23 05:55:00,1.45235,1.45235,1.4519,1.452,172400000.0
2009-03-23 05:56:00,1.452,1.452,1.45155,1.45155,54800000.0
2009-03-23 05:57:00,1.45165,1.45165,1.45155,1.45155,16200000.0
2009-03-23 05:58:00,1.45155,1.45155,1.4515,1.4515,9000000.0
2009-03-23 05:59:00,1.4515,1.45155,1.4512,1.45125,48600000.0
2009-03-23 06:00:00,1.4512,1.45155,1.45105,1.4512,58200000.0
2009-03-23 06:01:00,1.45115,1.45115,1.45095,1.45095,35200000.0
2009-03-23 06:02:00,1.451,1.4513,1.451,1.45125,30400000.0
2009-03-23 06:03:00,1.45125,1.45125,1.4512,1.4512,3200000.0
2009-03-23 06:04:00,1.4512,1.45125,1.45095,1.4512,20800000.0
2009-03-23 06:05:00,1.45125,1.45125,1.4501,1.4504,69600000.0
2009-03-23 06:06:00,1.4506,1.4513,1.4506,1.45115,119600000.0
2009-03-23 06:07:00,1.4511,1.4513,1.45085,1.45095,38000000.0
2009-03-23 06:08:00,1.45095,1.45095,1.45065,1.4507,26800000.0
2009-03-23 06:09:00,1.4507,1.45075,1.45065,1.45075,22400000.0
2009-03-23 06:10:00,1.45065,1.45065,1.45065,1.45065,1600000.0
2009-03-23 06:11:00,1.45065,1.4507,1.4504,1.4506,67000000.0
2009-03-23 06:12:00,1.4506,1.4507,1.45045,1.45055,32800000.0
2009-03-23 06:13:00,1.4506,1.4507,1.4506,1.4507,19400000.0
2009-03-23 06:14:00,1.4507,1.4511,1.4507,1.4511,65600000.0
2009-03-23 06:15:00,1.45105,1.45115,1.451,1.45105,40200000.0
2009-03-23 06:16:00,1.45135,1.45135,1.4509,1.45115,15400000.0
2009-03-23 06:17:00,1.4511,1.45115,1.4511,1.45115,11200000.0
2009-03-23 06:18:00,1.45115,1.4514,1.45115,1.4514,20600000.0
2009-03-23 06:19:00,1.4514,1.45145,1.4513,1.45135,28800000.0
2009-03-23 06:20:00,1.45145,1.45145,1.4511,1.4511,65600000.0
2009-03-23 06:21:00,1.45115,1.45115,1.4506,1.45075,30100000.0
2009-03-23 06:22:00,1.45065,1.4507,1.45065,1.4507,6400000.0
2009-03-23 06:23:00,1.4508,1.4509,1.4508,1.4509,8000000.0
2009-03-23 06:24:00,1.4507,1.4507,1.4507,1.4507,4800000.0
2009-03-23 06:25:00,1.4509,1.45115,1.4509,1.45115,3200000.0
2009-03-23 06:26:00,1.45115,1.4513,1.4511,1.4513,8000000.0
2009-03-23 06:27:00,1.4514,1.4514,1.45095,1.4511,61600000.0
2009-03-23 06:28:00,1.451,1.4511,1.451,1.4511,11200000.0
2009-03-23 06:29:00,1.4511,1.45115,1.4511,1.45115,9600000.0
2009-03-23 06:30:00,1.45135,1.45135,1.4512,1.45125,16800000.0
2009-03-23 06:31:00,1.45135,1.45145,1.451,1.4512,33200000.0
2009-03-23 06:32:00,1.451,1.4512,1.451,1.4511,12600000.0
2009-03-23 06:33:00,1.4511,1.4511,1.45105,1.45105,6400000.0
2009-03-23 06:34:00,1.45105,1.45105,1.451,1.451,41600000.0
2009-03-23 06:35:00,1.451,1.451,1.4505,1.4507,49400000.0
2009-03-23 06:36:00,1.45085,1.45085,1.4503,1.4503,131600000.0
2009-03-23 06:37:00,1.4503,1.4504,1.4502,1.45035,58600000.0
2009-03-23 06:38:00,1.45035,1.45035,1.44965,1.4497,114700000.0
2009-03-23 06:39:00,1.4497,1.4499,1.44945,1.44955,107000000.0
2009-03-23 06:40:00,1.44945,1.44945,1.4494,1.4494,27400000.0
2009-03-23 06:41:00,1.4494,1.4498,1.4494,1.4497,67400000.0
2009-03-23 06:42:00,1.4497,1.4497,1.4495,1.44965,15400000.0
2009-03-23 06:43:00,1.4496,1.4497,1.4494,1.4494,47200000.0
2009-03-23 06:44:00,1.44935,1.44935,1.4489,1.4489,49200000.0
2009-03-23 06:45:00,1.44895,1.44895,1.44895,1.44895,15800000.0
2009-03-23 06:46:00,1.449,1.4494,1.44895,1.44935,129200000.0
2009-03-23 06:47:00,1.44935,1.44975,1.44935,1.4496,67200000.0
2009-03-23 06:48:00,1.4496,1.4497,1.44955,1.4497,36200000.0
2009-03-23 06:49:00,1.44965,1.4497,1.4495,1.4496,51200000.0
2009-03-23 06:50:00,1.4495,1.4503,1.4495,1.45015,70400000.0
2009-03-23 06:51:00,1.4502,1.45035,1.4502,1.45035,18600000.0
2009-03-23 06:52:00,1.45035,1.4504,1.45025,1.45025,48600000.0
2009-03-23 06:53:00,1.4505,1.45125,1.45025,1.4506,226800000.0
2009-03-23 06:54:00,1.45045,1.45045,1.45025,1.45035,34800000.0
2009-03-23 06:55:00,1.45035,1.45035,1.4497,1.44995,163600000.0
2009-03-23 06:56:00,1.44995,1.44995,1.4499,1.44995,28800000.0
2009-03-23 06:57:00,1.44995,1.44995,1.44975,1.4499,43200000.0
2009-03-23 06:58:00,1.44985,1.44995,1.44985,1.44985,10800000.0
2009-03-23 06:59:00,1.4499,1.4499,1.44985,1.4499,4800000.0
2009-03-23 07:00:00,1.4501,1.4501,1.4501,1.4501,1600000.0
2009-03-23 07:01:00,1.45005,1.45005,1.45005,1.45005,14400000.0
2009-03-23 07:02:00,1.45,1.45,1.4499,1.4499,15200000.0
2009-03-23 07:03:00,1.4499,1.4499,1.4498,1.44985,50800000.0
2009-03-23 07:04:00,1.4502,1.45045,1.4501,1.4501,83200000.0
2009-03-23 07:05:00,1.4503,1.4504,1.45005,1.4501,86400000.0
2009-03-23 07:06:00,1.45015,1.45015,1.4501,1.4501,8000000.0
2009-03-23 07:07:00,1.4501,1.4501,1.45,1.4501,39800000.0
2009-03-23 07:08:00,1.45005,1.4501,1.45,1.4501,31200000.0
2009-03-23 07:09:00,1.4501,1.4501,1.45,1.4501,36000000.0
2009-03-23 07:10:00,1.4501,1.4501,1.45,1.45005,28800000.0
2009-03-23 07:11:00,1.4502,1.4504,1.4502,1.45035,52000000.0
2009-03-23 07:12:00,1.4504,1.45115,1.4504,1.45115,104400000.0
2009-03-23 07:13:00,1.4511,1.45135,1.4507,1.4507,122000000.0
2009-03-23 07:14:00,1.4507,1.45145,1.4505,1.4508,114400000.0
2009-03-23 07:15:00,1.4507,1.4514,1.4507,1.45125,130200000.0
2009-03-23 07:16:00,1.45125,1.4515,1.45125,1.45145,44000000.0
2009-03-23 07:17:00,1.45145,1.45145,1.45145,1.45145,17600000.0
2009-03-23 07:18:00,1.45145,1.45145,1.45135,1.4514,43600000.0
2009-03-23 07:19:00,1.45135,1.45135,1.45085,1.45085,56000000.0
2009-03-23 07:20:00,1.45085,1.451,1.45065,1.451,112800000.0
2009-03-23 07:21:00,1.45105,1.45105,1.45075,1.45075,86400000.0
2009-03-23 07:22:00,1.4507,1.45095,1.4507,1.4507,142800000.0
2009-03-23 07:23:00,1.4507,1.45095,1.4507,1.45095,173100000.0
2009-03-23 07:24:00,1.4509,1.451,1.4509,1.45095,33600000.0
2009-03-23 07:25:00,1.4509,1.451,1.4509,1.451,30200000.0
2009-03-23 07:26:00,1.451,1.4512,1.451,1.4512,27200000.0
2009-03-23 07:27:00,1.4512,1.4518,1.4512,1.4518,374799999.0
2009-03-23 07:28:00,1.4518,1.4518,1.45165,1.4517,19200000.0
2009-03-23 07:29:00,1.4517,1.4517,1.45155,1.4516,83200000.0
2009-03-23 07:30:00,1.4516,1.4517,1.45155,1.4516,44000000.0
2009-03-23 07:31:00,1.4516,1.4516,1.45155,1.45155,11200000.0
2009-03-23 07:32:00,1.45155,1.4518,1.45155,1.45175,45000000.0
2009-03-23 07:33:00,1.4517,1.4519,1.45165,1.4519,67200000.0
2009-03-23 07:34:00,1.4519,1.4519,1.4519,1.4519,12600000.0
2009-03-23 07:35:00,1.4519,1.4519,1.4519,1.4519,16000000.0
2009-03-23 07:36:00,1.4519,1.4519,1.4519,1.4519,1600000.0
2009-03-23 07:37:00,1.4519,1.4519,1.4519,1.4519,4800000.0
2009-03-23 07:38:00,1.45185,1.4519,1.45185,1.4519,6400000.0
2009-03-23 07:39:00,1.45185,1.4519,1.45185,1.4519,25600000.0
2009-03-23 07:40:00,1.4519,1.45235,1.4519,1.45235,147400000.0
2009-03-23 07:41:00,1.4524,1.4526,1.45225,1.45225,287400000.0
2009-03-23 07:42:00,1.45225,1.4523,1.45215,1.45215,219000000.0
2009-03-23 07:43:00,1.45215,1.4522,1.4521,1.4521,24600000.0
2009-03-23 07:44:00,1.45205,1.45205,1.45185,1.4519,62800000.0
2009-03-23 07:45:00,1.4519,1.45215,1.4517,1.4518,230200000.0
2009-03-23 07:46:00,1.4518,1.4525,1.4518,1.4524,76400000.0
2009-03-23 07:47:00,1.4524,1.4525,1.4523,1.4524,87200000.0
2009-03-23 07:48:00,1.45235,1.45235,1.4522,1.4522,34200000.0
2009-03-23 07:49:00,1.4522,1.45265,1.4522,1.4526,44200000.0
2009-03-23 07:50:00,1.45235,1.4525,1.45225,1.4525,38600000.0
2009-03-23 07:51:00,1.45255,1.4527,1.4523,1.4526,19000000.0
2009-03-23 07:52:00,1.45265,1.45265,1.45235,1.45235,33400000.0
2009-03-23 07:53:00,1.4524,1.45255,1.4522,1.45255,35400000.0
2009-03-23 07:54:00,1.4525,1.45255,1.4525,1.45255,16200000.0
2009-03-23 07:55:00,1.45255,1.45255,1.4525,1.45255,32800000.0
2009-03-23 07:56:00,1.45255,1.45255,1.45225,1.4524,113600000.0
2009-03-23 07:57:00,1.45235,1.4524,1.45235,1.4524,43600000.0
2009-03-23 07:58:00,1.4523,1.4524,1.452,1.4521,152600000.0
2009-03-23 07:59:00,1.4521,1.4522,1.4519,1.4522,41400000.0
2009-03-23 08:00:00,1.4522,1.4523,1.45215,1.45215,39000000.0
2009-03-23 08:01:00,1.45215,1.4523,1.45195,1.45195,76800000.0
2009-03-23 08:02:00,1.45205,1.4522,1.45195,1.45195,32400000.0
2009-03-23 08:03:00,1.45215,1.45215,1.45195,1.45195,17600000.0
2009-03-23 08:04:00,1.4521,1.4528,1.45195,1.45275,98800000.0
2009-03-23 08:05:00,1.45285,1.45285,1.4528,1.4528,12800000.0
2009-03-23 08:06:00,1.4526,1.45275,1.4523,1.45245,62400000.0
2009-03-23 08:07:00,1.45245,1.45265,1.45245,1.4525,17400000.0
2009-03-23 08:08:00,1.4525,1.4527,1.4525,1.45255,25200000.0
2009-03-23 08:09:00,1.45255,1.453,1.45255,1.4528,68000000.0
2009-03-23 08:10:00,1.4529,1.4534,1.45285,1.4533,194600000.0
2009-03-23 08:11:00,1.45345,1.4539,1.45345,1.4539,156000000.0
2009-03-23 08:12:00,1.45385,1.4543,1.4536,1.45395,358500000.0
2009-03-23 08:13:00,1.454,1.454,1.4534,1.4537,408600003.0
2009-03-23 08:14:00,1.45365,1.45375,1.45305,1.45335,125800000.0
2009-03-23 08:15:00,1.45345,1.45345,1.45345,1.45345,14200000.0
2009-03-23 08:16:00,1.45355,1.4546,1.45355,1.4546,100600000.0
2009-03-23 08:17:00,1.4546,1.4572,1.4545,1.4569,307000000.0
2009-03-23 08:18:00,1.4569,1.4571,1.4563,1.4566,208000000.0
2009-03-23 08:19:00,1.4565,1.4568,1.4561,1.4566,149500000.0
2009-03-23 08:20:00,1.45665,1.45675,1.4561,1.4562,314000000.0
2009-03-23 08:21:00,1.4561,1.4563,1.456,1.4563,226400000.0
2009-03-23 08:22:00,1.45625,1.4563,1.456,1.456,104800000.0
2009-03-23 08:23:00,1.456,1.4561,1.45555,1.4559,79800000.0
2009-03-23 08:24:00,1.45585,1.45585,1.4551,1.4551,127200000.0
2009-03-23 08:25:00,1.455,1.4551,1.45435,1.4549,82800000.0
2009-03-23 08:26:00,1.4551,1.4554,1.4551,1.45535,38400000.0
2009-03-23 08:27:00,1.45525,1.45535,1.4552,1.45525,50000000.0
2009-03-23 08:28:00,1.45535,1.4554,1.45525,1.4553,25600000.0
2009-03-23 08:29:00,1.4554,1.4557,1.4554,1.4557,79600000.0
2009-03-23 08:30:00,1.45565,1.4561,1.4556,1.45595,174000000.0
2009-03-23 08:31:00,1.45595,1.4561,1.45595,1.4561,104400000.0
2009-03-23 08:32:00,1.4561,1.4562,1.45585,1.4561,93400000.0
2009-03-23 08:33:00,1.4561,1.457,1.45605,1.457,63400000.0
2009-03-23 08:34:00,1.457,1.45735,1.4566,1.4572,129000000.0
2009-03-23 08:35:00,1.45715,1.4572,1.4567,1.4569,107800000.0
2009-03-23 08:36:00,1.45695,1.45695,1.4558,1.4558,124300000.0
2009-03-23 08:37:00,1.456,1.4565,1.4555,1.4555,103600000.0
2009-03-23 08:38:00,1.4556,1.4557,1.45485,1.4549,144800000.0
2009-03-23 08:39:00,1.45485,1.45495,1.45455,1.45495,84200000.0
2009-03-23 08:40:00,1.45495,1.4551,1.4549,1.4551,51800000.0
2009-03-23 08:41:00,1.45505,1.4554,1.455,1.4552,66600000.0
2009-03-23 08:42:00,1.45515,1.45585,1.45515,1.4556,101800000.0
2009-03-23 08:43:00,1.45555,1.4564,1.45555,1.45615,149800000.0
2009-03-23 08:44:00,1.4562,1.4562,1.4559,1.456,39200000.0
2009-03-23 08:45:00,1.4559,1.4563,1.45575,1.45625,49800000.0
2009-03-23 08:46:00,1.45625,1.4567,1.4562,1.45665,125400000.0
2009-03-23 08:47:00,1.4567,1.45705,1.4567,1.45705,79800000.0
2009-03-23 08:48:00,1.45715,1.45715,1.4567,1.4569,101200000.0
2009-03-23 08:49:00,1.4569,1.457,1.4564,1.4569,87800000.0
2009-03-23 08:50:00,1.45695,1.45715,1.4565,1.4565,123200000.0
2009-03-23 08:51:00,1.45655,1.45685,1.45645,1.4568,74200000.0
2009-03-23 08:52:00,1.4568,1.4571,1.4562,1.4567,142600000.0
2009-03-23 08:53:00,1.45665,1.45675,1.45615,1.45615,36200000.0
2009-03-23 08:54:00,1.45615,1.45625,1.45605,1.45625,90200000.0
2009-03-23 08:55:00,1.45625,1.45625,1.45615,1.45625,6400000.0
2009-03-23 08:56:00,1.45625,1.45645,1.45615,1.45645,82600000.0
2009-03-23 08:57:00,1.4565,1.4569,1.4561,1.45655,238600000.0
2009-03-23 08:58:00,1.45675,1.4569,1.4564,1.45645,403600000.0
2009-03-23 08:59:00,1.4564,1.45665,1.45635,1.4565,82800000.0
2009-03-23 09:00:00,1.4565,1.4566,1.45615,1.4566,72200000.0
2009-03-23 09:01:00,1.45655,1.45685,1.4564,1.4566,78400000.0
2009-03-23 09:02:00,1.4566,1.45665,1.45635,1.45635,85800000.0
2009-03-23 09:03:00,1.45645,1.45645,1.45615,1.4563,76400000.0
2009-03-23 09:04:00,1.4563,1.4563,1.45625,1.4563,41600000.0
2009-03-23 09:05:00,1.45625,1.45635,1.4561,1.45625,79400000.0
2009-03-23 09:06:00,1.4563,1.45675,1.4563,1.45675,102000000.0
2009-03-23 09:07:00,1.45675,1.4569,1.4561,1.4564,120400000.0
2009-03-23 09:08:00,1.45645,1.4566,1.4563,1.4564,34200000.0
2009-03-23 09:09:00,1.4564,1.45665,1.4563,1.4563,133000001.0
2009-03-23 09:10:00,1.4563,1.45655,1.4563,1.45645,244600000.0
2009-03-23 09:11:00,1.4565,1.45675,1.4564,1.45665,104800000.0
2009-03-23 09:12:00,1.45665,1.4575,1.45665,1.4573,184400000.0
2009-03-23 09:13:00,1.45745,1.45745,1.4568,1.457,198800000.0
2009-03-23 09:14:00,1.457,1.45705,1.45615,1.4565,150200000.0
2009-03-23 09:15:00,1.4565,1.4568,1.4564,1.4565,94700000.0
2009-03-23 09:16:00,1.4565,1.45715,1.45645,1.45675,138400000.0
2009-03-23 09:17:00,1.4567,1.45685,1.45645,1.45645,52200000.0
2009-03-23 09:18:00,1.45645,1.45665,1.4564,1.4566,112000000.0
2009-03-23 09:19:00,1.4566,1.45665,1.4561,1.45625,174000000.0
2009-03-23 09:20:00,1.4562,1.45725,1.4562,1.45725,309400000.0
2009-03-23 09:21:00,1.45725,1.4576,1.45725,1.45755,262600000.0
2009-03-23 09:22:00,1.4576,1.4578,1.45695,1.45695,290400001.0
2009-03-23 09:23:00,1.45695,1.4575,1.45695,1.4575,141200000.0
2009-03-23 09:24:00,1.4575,1.4575,1.45705,1.4572,222400000.0
2009-03-23 09:25:00,1.4572,1.45745,1.4571,1.4573,383400000.0
2009-03-23 09:26:00,1.45735,1.45735,1.457,1.4573,127500000.0
2009-03-23 09:27:00,1.4573,1.4575,1.45705,1.4575,258400000.0
2009-03-23 09:28:00,1.4575,1.45935,1.4575,1.45915,435000000.0
2009-03-23 09:29:00,1.45915,1.4601,1.4584,1.45965,472600000.0
2009-03-23 09:30:00,1.45965,1.46,1.45925,1.45955,366600001.0
2009-03-23 09:31:00,1.4595,1.46175,1.4595,1.4617,532500001.0
2009-03-23 09:32:00,1.4618,1.4618,1.46105,1.4612,524400003.0
2009-03-23 09:33:00,1.4611,1.4612,1.46045,1.4607,608500001.0
2009-03-23 09:34:00,1.4607,1.4611,1.46055,1.4607,507100000.0
2009-03-23 09:35:00,1.46065,1.4609,1.4606,1.4606,398200000.0
2009-03-23 09:36:00,1.4606,1.4612,1.4605,1.46095,367600000.0
2009-03-23 09:37:00,1.461,1.4611,1.46045,1.4605,294200000.0
2009-03-23 09:38:00,1.46045,1.4606,1.46025,1.46035,404400000.0
2009-03-23 09:39:00,1.4604,1.46095,1.46035,1.46055,244800000.0
2009-03-23 09:40:00,1.46055,1.4611,1.46015,1.46015,346200000.0
2009-03-23 09:41:00,1.46015,1.46015,1.4596,1.46,472600000.0
2009-03-23 09:42:00,1.46005,1.4606,1.46005,1.46045,253800000.0
2009-03-23 09:43:00,1.4605,1.4606,1.46035,1.4605,170800000.0
2009-03-23 09:44:00,1.46065,1.4607,1.4602,1.46055,182080000.0
2009-03-23 09:45:00,1.46055,1.46075,1.4605,1.4607,106000000.0
2009-03-23 09:46:00,1.4606,1.4606,1.46025,1.4603,222400000.0
2009-03-23 09:47:00,1.4603,1.46045,1.4596,1.4596,342400000.0
2009-03-23 09:48:00,1.45965,1.4602,1.4595,1.46015,383800000.0
2009-03-23 09:49:00,1.4602,1.4608,1.46015,1.4606,648399999.0
2009-03-23 09:50:00,1.4606,1.4608,1.46035,1.4605,295600001.0
2009-03-23 09:51:00,1.4605,1.4613,1.4605,1.4612,446199998.0
2009-03-23 09:52:00,1.4612,1.4622,1.4612,1.46195,611899997.0
2009-03-23 09:53:00,1.46205,1.46205,1.4612,1.4614,188999999.0
2009-03-23 09:54:00,1.4614,1.4624,1.4614,1.46215,582699999.0
2009-03-23 09:55:00,1.46215,1.46265,1.46215,1.46235,504400001.0
2009-03-23 09:56:00,1.46225,1.4625,1.46185,1.4619,285800000.0
2009-03-23 09:57:00,1.46185,1.46205,1.46125,1.4613,454300000.0
2009-03-23 09:58:00,1.4614,1.4614,1.4609,1.46105,162900000.0
2009-03-23 09:59:00,1.46105,1.46115,1.4604,1.4605,233400000.0
2009-03-23 10:00:00,1.4604,1.46125,1.4604,1.4612,227100000.0
2009-03-23 10:01:00,1.4612,1.4613,1.46065,1.46095,585399999.0
2009-03-23 10:02:00,1.46095,1.4611,1.46085,1.4609,288600001.0
2009-03-23 10:03:00,1.46085,1.46085,1.4598,1.4598,408800000.0
2009-03-23 10:04:00,1.4598,1.46005,1.45975,1.45975,282000000.0
2009-03-23 10:05:00,1.45975,1.45975,1.45945,1.4596,261400000.0
2009-03-23 10:06:00,1.45965,1.45985,1.45955,1.4597,188200000.0
2009-03-23 10:07:00,1.45975,1.4599,1.45965,1.45975,486399998.0
2009-03-23 10:08:00,1.45975,1.45975,1.4595,1.4595,427400000.0
2009-03-23 10:09:00,1.4596,1.45965,1.45785,1.45795,700199997.0
2009-03-23 10:10:00,1.458,1.45945,1.45795,1.45935,465500000.0
2009-03-23 10:11:00,1.45935,1.46,1.4593,1.45995,329800000.0
2009-03-23 10:12:00,1.45995,1.46015,1.45955,1.4596,286800000.0
2009-03-23 10:13:00,1.4596,1.4597,1.45895,1.459,291100000.0
2009-03-23 10:14:00,1.459,1.45905,1.4583,1.4583,252600000.0
2009-03-23 10:15:00,1.4583,1.45875,1.4582,1.45835,387200000.0
2009-03-23 10:16:00,1.4584,1.4584,1.45775,1.4582,389400000.0
2009-03-23 10:17:00,1.4582,1.4585,1.4581,1.45815,122400000.0
2009-03-23 10:18:00,1.45815,1.45815,1.4569,1.45705,528500000.0
2009-03-23 10:19:00,1.457,1.4573,1.45695,1.45705,265099999.0
2009-03-23 10:20:00,1.457,1.4572,1.4569,1.4571,433599998.0
2009-03-23 10:21:00,1.45725,1.45735,1.457,1.4571,268199999.0
2009-03-23 10:22:00,1.4571,1.45725,1.4569,1.45695,202200000.0
2009-03-23 10:23:00,1.45695,1.4571,1.4565,1.4566,561499995.0
2009-03-23 10:24:00,1.4567,1.45695,1.45475,1.45505,431100000.0
2009-03-23 10:25:00,1.45505,1.45505,1.4528,1.45395,825299999.0
2009-03-23 10:26:00,1.45395,1.455,1.45395,1.4549,326599999.0
2009-03-23 10:27:00,1.4548,1.4552,1.45465,1.4552,353800001.0
2009-03-23 10:28:00,1.4552,1.45525,1.4546,1.4546,251299999.0
2009-03-23 10:29:00,1.4546,1.45475,1.4546,1.45465,120300000.0
2009-03-23 10:30:00,1.4547,1.45485,1.4545,1.4545,161300000.0
2009-03-23 10:31:00,1.4545,1.4548,1.45445,1.4547,143000000.0
2009-03-23 10:32:00,1.4547,1.45475,1.45365,1.4538,197500000.0
2009-03-23 10:33:00,1.45375,1.45375,1.4531,1.4533,372400000.0
2009-03-23 10:34:00,1.45325,1.4534,1.45305,1.45305,332100000.0
2009-03-23 10:35:00,1.45325,1.45425,1.45325,1.45425,239400000.0
2009-03-23 10:36:00,1.45425,1.45465,1.4542,1.45465,300600000.0
2009-03-23 10:37:00,1.45465,1.45495,1.45445,1.45485,284000000.0
2009-03-23 10:38:00,1.45485,1.4553,1.45485,1.45495,182800000.0
2009-03-23 10:39:00,1.45505,1.45585,1.455,1.45575,225600000.0
2009-03-23 10:40:00,1.4558,1.456,1.4554,1.45555,547600003.0
2009-03-23 10:41:00,1.45555,1.45655,1.45525,1.45655,481200001.0
2009-03-23 10:42:00,1.4565,1.45715,1.45635,1.4571,307300000.0
2009-03-23 10:43:00,1.45715,1.4576,1.45715,1.4574,271600000.0
2009-03-23 10:44:00,1.4574,1.45755,1.4567,1.45715,497200000.0
2009-03-23 10:45:00,1.4571,1.45755,1.45705,1.45755,275700000.0
2009-03-23 10:46:00,1.45765,1.45855,1.4576,1.4585,371200000.0
2009-03-23 10:47:00,1.45855,1.45895,1.4584,1.4584,466800003.0
2009-03-23 10:48:00,1.4584,1.45845,1.4584,1.45845,340400000.0
2009-03-23 10:49:00,1.45845,1.45855,1.4577,1.45785,523700001.0
2009-03-23 10:50:00,1.4578,1.45805,1.4576,1.4577,602999995.0
2009-03-23 10:51:00,1.4577,1.45815,1.4568,1.45785,551099997.0
2009-03-23 10:52:00,1.4578,1.45865,1.4578,1.45845,766999994.0
2009-03-23 10:53:00,1.45845,1.4585,1.45815,1.4584,742999998.0
2009-03-23 10:54:00,1.4584,1.4584,1.45745,1.4577,814600002.0
2009-03-23 10:55:00,1.45765,1.45785,1.4565,1.45775,676600002.0
2009-03-23 10:56:00,1.45775,1.45775,1.45715,1.45745,484900000.0
2009-03-23 10:57:00,1.4574,1.4574,1.45675,1.45685,302600000.0
2009-03-23 10:58:00,1.4568,1.4572,1.4568,1.45705,249400000.0
2009-03-23 10:59:00,1.45705,1.4582,1.4569,1.4575,733000002.0
2009-03-23 11:00:00,1.45755,1.45755,1.4565,1.4565,1152999999.0
2009-03-23 11:01:00,1.4565,1.4571,1.4565,1.45705,566500001.0
2009-03-23 11:02:00,1.45705,1.45795,1.4569,1.4577,564600000.0
2009-03-23 11:03:00,1.45765,1.45835,1.4573,1.45835,363800000.0
2009-03-23 11:04:00,1.45835,1.4585,1.45775,1.4578,420000002.0
2009-03-23 11:05:00,1.4578,1.45785,1.4572,1.4573,327800000.0
2009-03-23 11:06:00,1.4573,1.45785,1.45675,1.4575,418900000.0
2009-03-23 11:07:00,1.4576,1.4576,1.457,1.45705,555999998.0
2009-03-23 11:08:00,1.4571,1.45715,1.4564,1.45665,333000003.0
2009-03-23 11:09:00,1.45665,1.4574,1.45645,1.4574,230000000.0
2009-03-23 11:10:00,1.4573,1.45745,1.45685,1.45725,199500000.0
2009-03-23 11:11:00,1.45715,1.4573,1.4564,1.4571,496500002.0
2009-03-23 11:12:00,1.4571,1.4571,1.45625,1.45655,486000000.0
2009-03-23 11:13:00,1.4565,1.45665,1.4557,1.45575,697300002.0
2009-03-23 11:14:00,1.45575,1.4558,1.4552,1.4552,767500001.0
2009-03-23 11:15:00,1.4552,1.45555,1.4547,1.45475,792199999.0
2009-03-23 11:16:00,1.4548,1.4559,1.45455,1.4558,592000001.0
2009-03-23 11:17:00,1.45575,1.4562,1.45575,1.4561,486699999.0
2009-03-23 11:18:00,1.4561,1.4561,1.45555,1.4558,560000000.0
2009-03-23 11:19:00,1.4557,1.45575,1.45515,1.4554,345799999.0
2009-03-23 11:20:00,1.4554,1.45565,1.45535,1.4556,193400001.0
2009-03-23 11:21:00,1.4556,1.4558,1.45535,1.4555,310999998.0
2009-03-23 11:22:00,1.4555,1.4555,1.45485,1.45485,375800000.0
2009-03-23 11:23:00,1.45485,1.45565,1.4546,1.45545,341500000.0
2009-03-23 11:24:00,1.45545,1.4558,1.45495,1.45505,654600000.0
2009-03-23 11:25:00,1.45505,1.45555,1.455,1.4554,336800000.0
2009-03-23 11:26:00,1.4554,1.45595,1.4554,1.4558,238400000.0
2009-03-23 11:27:00,1.4558,1.456,1.4558,1.456,318000000.0
2009-03-23 11:28:00,1.456,1.456,1.45585,1.45595,81200000.0
2009-03-23 11:29:00,1.45595,1.45615,1.4559,1.456,139700000.0
2009-03-23 11:30:00,1.456,1.456,1.45555,1.4559,544800003.0
2009-03-23 11:31:00,1.4559,1.45615,1.4557,1.4557,379600000.0
2009-03-23 11:32:00,1.4555,1.45555,1.4546,1.455,369800000.0
2009-03-23 11:33:00,1.455,1.4551,1.4546,1.4546,388000000.0
2009-03-23 11:34:00,1.4546,1.45475,1.4535,1.4542,348900000.0
2009-03-23 11:35:00,1.4542,1.45435,1.4539,1.4539,396600000.0
2009-03-23 11:36:00,1.4539,1.45435,1.4539,1.4543,413200003.0
2009-03-23 11:37:00,1.45435,1.4553,1.45435,1.45495,323600000.0
2009-03-23 11:38:00,1.455,1.4553,1.4546,1.4546,294060000.0
2009-03-23 11:39:00,1.45465,1.4549,1.4544,1.45455,364999999.0
2009-03-23 11:40:00,1.4545,1.45465,1.453,1.4538,656700000.0
2009-03-23 11:41:00,1.45375,1.4543,1.45365,1.45425,290800000.0
2009-03-23 11:42:00,1.45435,1.45445,1.45395,1.4541,334000000.0
2009-03-23 11:43:00,1.4541,1.4542,1.4538,1.45415,310200000.0
2009-03-23 11:44:00,1.4539,1.45395,1.45335,1.45335,180900000.0
2009-03-23 11:45:00,1.45335,1.4535,1.453,1.4531,101800000.0
2009-03-23 11:46:00,1.45305,1.4531,1.45115,1.45225,663199999.0
2009-03-23 11:47:00,1.45205,1.4524,1.45185,1.45185,387100001.0
2009-03-23 11:48:00,1.45195,1.45195,1.4512,1.4514,426600000.0
2009-03-23 11:49:00,1.4515,1.45175,1.4515,1.45175,390000000.0
2009-03-23 11:50:00,1.4517,1.4532,1.4517,1.45305,811100000.0
2009-03-23 11:51:00,1.4532,1.45395,1.4532,1.45355,544400000.0
2009-03-23 11:52:00,1.45355,1.4539,1.4534,1.4539,447200000.0
2009-03-23 11:53:00,1.4539,1.45465,1.4539,1.4545,562800002.0
2009-03-23 11:54:00,1.4545,1.45465,1.4544,1.4546,442000000.0
2009-03-23 11:55:00,1.45465,1.4548,1.45455,1.45475,297200000.0
2009-03-23 11:56:00,1.45475,1.45535,1.4547,1.4551,453000001.0
2009-03-23 11:57:00,1.45505,1.45505,1.4548,1.4548,355200000.0
2009-03-23 11:58:00,1.4548,1.45485,1.4546,1.4548,398600000.0
2009-03-23 11:59:00,1.4548,1.4548,1.45435,1.45435,340800000.0
2009-03-23 12:00:00,1.4544,1.4546,1.4541,1.4545,427300000.0
2009-03-23 12:01:00,1.4545,1.4545,1.4541,1.4541,271000000.0
2009-03-23 12:02:00,1.4541,1.4544,1.45395,1.4544,342800000.0
2009-03-23 12:03:00,1.45455,1.45465,1.4536,1.45365,235300000.0
2009-03-23 12:04:00,1.45365,1.45415,1.45365,1.4539,159800000.0
2009-03-23 12:05:00,1.4539,1.45455,1.4539,1.45425,265000000.0
2009-03-23 12:06:00,1.45415,1.4546,1.454,1.45425,501099999.0
2009-03-23 12:07:00,1.45425,1.45435,1.4538,1.4539,157700000.0
2009-03-23 12:08:00,1.4539,1.45435,1.45385,1.454,156600000.0
2009-03-23 12:09:00,1.45405,1.45435,1.45385,1.4543,408800000.0
2009-03-23 12:10:00,1.4545,1.4545,1.45395,1.45425,370800000.0
2009-03-23 12:11:00,1.4543,1.45445,1.45425,1.4543,278599999.0
2009-03-23 12:12:00,1.4543,1.45485,1.4541,1.45485,339600000.0
2009-03-23 12:13:00,1.45485,1.4552,1.4548,1.45515,300200000.0
2009-03-23 12:14:00,1.4552,1.456,1.45515,1.4559,479699999.0
2009-03-23 12:15:00,1.4558,1.45675,1.4557,1.45675,483200000.0
2009-03-23 12:16:00,1.45675,1.4568,1.45645,1.45665,831200006.0
2009-03-23 12:17:00,1.45665,1.45665,1.4566,1.45665,128500000.0
2009-03-23 12:18:00,1.45665,1.45665,1.4563,1.4566,289600000.0
2009-03-23 12:19:00,1.4566,1.4566,1.4563,1.4565,723000006.0
2009-03-23 12:20:00,1.4565,1.4566,1.45625,1.4566,298800000.0
2009-03-23 12:21:00,1.4566,1.4568,1.4564,1.4565,225400000.0
2009-03-23 12:22:00,1.4564,1.45665,1.45635,1.45665,125400000.0
2009-03-23 12:23:00,1.45665,1.4569,1.4566,1.45685,222800000.0
2009-03-23 12:24:00,1.45685,1.45685,1.4563,1.4567,221600000.0
2009-03-23 12:25:00,1.45675,1.45675,1.45625,1.4565,192200000.0
2009-03-23 12:26:00,1.4564,1.4574,1.45635,1.45735,373300000.0
2009-03-23 12:27:00,1.45735,1.4592,1.45735,1.4592,594100000.0
2009-03-23 12:28:00,1.4594,1.45945,1.4587,1.4594,612199999.0
2009-03-23 12:29:00,1.4595,1.46,1.4595,1.4596,848499991.0
2009-03-23 12:30:00,1.45965,1.45965,1.45905,1.45905,477700001.0
2009-03-23 12:31:00,1.4591,1.4593,1.45885,1.45895,467400000.0
2009-03-23 12:32:00,1.45885,1.459,1.4588,1.45885,562800003.0
2009-03-23 12:33:00,1.45885,1.45885,1.4586,1.45885,413800001.0
2009-03-23 12:34:00,1.45885,1.45905,1.4585,1.4585,476600000.0
2009-03-23 12:35:00,1.45855,1.45855,1.4583,1.4583,291800000.0
2009-03-23 12:36:00,1.4583,1.45855,1.4582,1.45835,391599999.0
2009-03-23 12:37:00,1.45835,1.4586,1.4582,1.45845,264400000.0
2009-03-23 12:38:00,1.45845,1.459,1.4579,1.45795,529299999.0
2009-03-23 12:39:00,1.45795,1.45805,1.45775,1.45795,265600000.0
2009-03-23 12:40:00,1.4578,1.4586,1.4578,1.4586,165600000.0
2009-03-23 12:41:00,1.45865,1.45875,1.4582,1.4586,351800000.0
2009-03-23 12:42:00,1.45865,1.459,1.45855,1.45895,427399999.0
2009-03-23 12:43:00,1.45895,1.45905,1.45885,1.459,223999999.0
2009-03-23 12:44:00,1.459,1.4591,1.4586,1.45865,371799999.0
2009-03-23 12:45:00,1.45865,1.4591,1.45865,1.4591,242999999.0
2009-03-23 12:46:00,1.4591,1.4591,1.45865,1.4589,233100002.0
2009-03-23 12:47:00,1.45895,1.45895,1.45865,1.4588,468900000.0
2009-03-23 12:48:00,1.45885,1.4592,1.45875,1.459,187000000.0
2009-03-23 12:49:00,1.459,1.4591,1.4589,1.4589,193599998.0
2009-03-23 12:50:00,1.4589,1.4589,1.45855,1.45875,265599999.0
2009-03-23 12:51:00,1.45875,1.45895,1.4584,1.4586,410000002.0
2009-03-23 12:52:00,1.45865,1.45955,1.45855,1.4591,411100000.0
2009-03-23 12:53:00,1.4593,1.4599,1.45905,1.45985,693300001.0
2009-03-23 12:54:00,1.45985,1.45985,1.4594,1.4596,569200000.0
2009-03-23 12:55:00,1.4596,1.4599,1.45945,1.45985,255600000.0
2009-03-23 12:56:00,1.4599,1.46005,1.45965,1.4598,365800001.0
2009-03-23 12:57:00,1.4598,1.45995,1.4595,1.45995,459100000.0
2009-03-23 12:58:00,1.45995,1.45995,1.45915,1.45945,308600000.0
2009-03-23 12:59:00,1.4594,1.45955,1.45925,1.45945,264599999.0
2009-03-23 13:00:00,1.45945,1.45945,1.459,1.45925,435700001.0
2009-03-23 13:01:00,1.45925,1.45925,1.4586,1.45905,414400000.0
2009-03-23 13:02:00,1.45905,1.45925,1.45895,1.459,287999998.0
2009-03-23 13:03:00,1.459,1.4593,1.45875,1.45905,557600000.0
2009-03-23 13:04:00,1.459,1.45905,1.45855,1.45875,686500000.0
2009-03-23 13:05:00,1.45875,1.4589,1.45855,1.4589,495500003.0
2009-03-23 13:06:00,1.4588,1.459,1.4587,1.4587,284200000.0
2009-03-23 13:07:00,1.45895,1.45935,1.45875,1.459,786600000.0
2009-03-23 13:08:00,1.459,1.45905,1.45875,1.45905,194900000.0
2009-03-23 13:09:00,1.4589,1.4589,1.4585,1.45865,165600001.0
2009-03-23 13:10:00,1.45865,1.4588,1.45845,1.4585,315599999.0
2009-03-23 13:11:00,1.4585,1.4587,1.45845,1.45865,291200000.0
2009-03-23 13:12:00,1.4586,1.45875,1.45845,1.45875,238400002.0
2009-03-23 13:13:00,1.4587,1.45885,1.4582,1.4583,263000000.0
2009-03-23 13:14:00,1.4583,1.45885,1.4583,1.4587,338000000.0
2009-03-23 13:15:00,1.4587,1.4591,1.4585,1.4591,414100000.0
2009-03-23 13:16:00,1.4591,1.4592,1.45885,1.45895,447700000.0
2009-03-23 13:17:00,1.45895,1.4618,1.45895,1.4618,1019900000.0
2009-03-23 13:18:00,1.4616,1.4625,1.4615,1.4623,613500000.0
2009-03-23 13:19:00,1.46245,1.4641,1.4623,1.4641,620400000.0
2009-03-23 13:20:00,1.4641,1.46485,1.4637,1.4642,810400001.0
2009-03-23 13:21:00,1.46415,1.4643,1.4635,1.46385,842700000.0
2009-03-23 13:22:00,1.46385,1.4639,1.46355,1.46355,403400000.0
2009-03-23 13:23:00,1.4636,1.46415,1.4636,1.4637,387600000.0
2009-03-23 13:24:00,1.46375,1.4639,1.4627,1.4627,441800000.0
2009-03-23 13:25:00,1.46275,1.4632,1.46275,1.46315,308800001.0
2009-03-23 13:26:00,1.4631,1.4632,1.4626,1.46315,337100000.0
2009-03-23 13:27:00,1.46315,1.4632,1.46245,1.46245,462000001.0
2009-03-23 13:28:00,1.4624,1.4628,1.4624,1.46275,362000000.0
2009-03-23 13:29:00,1.46275,1.46275,1.46225,1.4623,371800001.0
2009-03-23 13:30:00,1.46225,1.4623,1.4617,1.46175,487300000.0
2009-03-23 13:31:00,1.4617,1.4618,1.46155,1.4616,403999999.0
2009-03-23 13:32:00,1.4616,1.462,1.4616,1.462,326000000.0
2009-03-23 13:33:00,1.462,1.46205,1.4614,1.4614,209400000.0
2009-03-23 13:34:00,1.4614,1.4617,1.4611,1.4613,417000001.0
2009-03-23 13:35:00,1.4613,1.4616,1.461,1.4612,345200000.0
2009-03-23 13:36:00,1.46115,1.4612,1.461,1.461,490600003.0
2009-03-23 13:37:00,1.461,1.4615,1.461,1.4614,221200000.0
2009-03-23 13:38:00,1.46145,1.46175,1.4613,1.46175,256800000.0
2009-03-23 13:39:00,1.4618,1.4624,1.46175,1.46235,320700000.0
2009-03-23 13:40:00,1.46235,1.4626,1.4621,1.46235,228800000.0
2009-03-23 13:41:00,1.4624,1.46245,1.46175,1.46185,237200000.0
2009-03-23 13:42:00,1.46185,1.46235,1.46165,1.46235,165400000.0
2009-03-23 13:43:00,1.46235,1.46245,1.46235,1.4624,30700000.0
2009-03-23 13:44:00,1.4624,1.4624,1.46215,1.4622,121900000.0
2009-03-23 13:45:00,1.46195,1.4622,1.4619,1.462,217500000.0
2009-03-23 13:46:00,1.462,1.4622,1.4619,1.46205,342000000.0
2009-03-23 13:47:00,1.4621,1.4622,1.46185,1.4621,208000000.0
2009-03-23 13:48:00,1.46195,1.462,1.4618,1.4619,313000000.0
2009-03-23 13:49:00,1.4621,1.46215,1.46175,1.46175,200000000.0
2009-03-23 13:50:00,1.46175,1.4623,1.4616,1.4623,625799999.0
2009-03-23 13:51:00,1.4623,1.4628,1.462,1.4623,423500003.0
2009-03-23 13:52:00,1.46225,1.4623,1.46165,1.462,324400001.0
2009-03-23 13:53:00,1.462,1.462,1.4612,1.4612,873199998.0
2009-03-23 13:54:00,1.46115,1.46145,1.46095,1.4612,679200002.0
2009-03-23 13:55:00,1.4612,1.46145,1.4612,1.4613,403000000.0
2009-03-23 13:56:00,1.4613,1.46145,1.46125,1.4614,568399999.0
2009-03-23 13:57:00,1.4614,1.46145,1.4611,1.4612,313600000.0
2009-03-23 13:58:00,1.4612,1.4619,1.4612,1.46185,438000000.0
2009-03-23 13:59:00,1.46185,1.46185,1.4613,1.46155,339400004.0
2009-03-23 14:00:00,1.4615,1.4621,1.46125,1.4618,360400000.0
2009-03-23 14:01:00,1.4618,1.4618,1.46095,1.4614,900399998.0
2009-03-23 14:02:00,1.46135,1.46155,1.4609,1.4615,592600000.0
2009-03-23 14:03:00,1.46155,1.4618,1.46125,1.4616,613400006.0
2009-03-23 14:04:00,1.46175,1.46235,1.46135,1.4618,683800000.0
2009-03-23 14:05:00,1.4617,1.46175,1.4612,1.4616,441800000.0
2009-03-23 14:06:00,1.4616,1.46175,1.46125,1.4617,318600000.0
2009-03-23 14:07:00,1.4617,1.4617,1.4609,1.461,276000000.0
2009-03-23 14:08:00,1.46095,1.4617,1.46095,1.46115,726500000.0
2009-03-23 14:09:00,1.46115,1.4617,1.46115,1.4614,692500000.0
2009-03-23 14:10:00,1.4614,1.4615,1.46115,1.46115,409800002.0
2009-03-23 14:11:00,1.4612,1.4612,1.4609,1.46095,391600000.0
2009-03-23 14:12:00,1.46095,1.46115,1.459,1.459,628100000.0
2009-03-23 14:13:00,1.459,1.45935,1.45895,1.45935,613500000.0
2009-03-23 14:14:00,1.45945,1.45995,1.4592,1.45975,537000000.0
2009-03-23 14:15:00,1.45975,1.46055,1.45975,1.4605,604000000.0
2009-03-23 14:16:00,1.4604,1.4606,1.45905,1.45905,457299999.0
2009-03-23 14:17:00,1.4592,1.45935,1.4585,1.4585,585099999.0
2009-03-23 14:18:00,1.4585,1.4586,1.45785,1.45795,888799998.0
2009-03-23 14:19:00,1.45795,1.45905,1.45785,1.4581,644500000.0
2009-03-23 14:20:00,1.4584,1.4584,1.45655,1.45715,602900000.0
2009-03-23 14:21:00,1.45715,1.4572,1.4559,1.4559,602700000.0
2009-03-23 14:22:00,1.4559,1.4568,1.4555,1.4555,582900001.0
2009-03-23 14:23:00,1.4555,1.45585,1.45515,1.45585,705600000.0
2009-03-23 14:24:00,1.45585,1.45625,1.45585,1.45625,513600000.0
2009-03-23 14:25:00,1.45625,1.45725,1.45625,1.4572,582900000.0
2009-03-23 14:26:00,1.4571,1.4573,1.45705,1.4572,363800000.0
2009-03-23 14:27:00,1.45725,1.45735,1.457,1.4573,527800004.0
2009-03-23 14:28:00,1.45725,1.45725,1.4564,1.45645,373399999.0
2009-03-23 14:29:00,1.4565,1.4565,1.455,1.4555,470000000.0
2009-03-23 14:30:00,1.45555,1.4558,1.4553,1.45575,393000000.0
2009-03-23 14:31:00,1.45575,1.4565,1.4557,1.4565,617800003.0
2009-03-23 14:32:00,1.4565,1.45705,1.45635,1.457,508000000.0
2009-03-23 14:33:00,1.45705,1.4574,1.45705,1.4571,369400001.0
2009-03-23 14:34:00,1.4573,1.4573,1.4559,1.4562,595000001.0
2009-03-23 14:35:00,1.4562,1.4563,1.4559,1.456,185400000.0
2009-03-23 14:36:00,1.456,1.45635,1.456,1.4563,271000000.0
2009-03-23 14:37:00,1.4563,1.4566,1.45615,1.45615,207800000.0
2009-03-23 14:38:00,1.45615,1.45675,1.45615,1.45655,299800000.0
2009-03-23 14:39:00,1.45665,1.4572,1.45655,1.4571,350199999.0
2009-03-23 14:40:00,1.45705,1.45705,1.4564,1.4564,305600001.0
2009-03-23 14:41:00,1.45635,1.45635,1.45605,1.4563,368599999.0
2009-03-23 14:42:00,1.4563,1.45675,1.4562,1.4567,466800001.0
2009-03-23 14:43:00,1.4567,1.45705,1.4567,1.457,422000002.0
2009-03-23 14:44:00,1.45695,1.45705,1.4567,1.4569,446400002.0
2009-03-23 14:45:00,1.4568,1.4571,1.4567,1.4568,290200001.0
2009-03-23 14:46:00,1.4568,1.4573,1.4568,1.45715,225400000.0
2009-03-23 14:47:00,1.45715,1.4579,1.45705,1.45775,466600000.0
2009-03-23 14:48:00,1.45775,1.45775,1.45705,1.4571,480000000.0
2009-03-23 14:49:00,1.4571,1.45795,1.4571,1.45765,435599999.0
2009-03-23 14:50:00,1.45765,1.45785,1.4576,1.45765,289600000.0
2009-03-23 14:51:00,1.4576,1.4578,1.4572,1.4576,401800001.0
2009-03-23 14:52:00,1.4576,1.4577,1.45735,1.4576,467800001.0
2009-03-23 14:53:00,1.4576,1.45765,1.45685,1.45755,626600001.0
2009-03-23 14:54:00,1.4575,1.4578,1.45655,1.45755,540200000.0
2009-03-23 14:55:00,1.45755,1.4577,1.4574,1.4576,344600000.0
2009-03-23 14:56:00,1.4576,1.4587,1.4575,1.4587,681000000.0
2009-03-23 14:57:00,1.4587,1.4605,1.45845,1.45955,750699999.0
2009-03-23 14:58:00,1.45965,1.461,1.4596,1.46085,738099998.0
2009-03-23 14:59:00,1.4608,1.46085,1.4595,1.45955,457800000.0
2009-03-23 15:00:00,1.45955,1.4626,1.4595,1.462,462000000.0
2009-03-23 15:01:00,1.46195,1.46225,1.46155,1.4617,607900000.0
2009-03-23 15:02:00,1.4617,1.4623,1.46165,1.4622,309300000.0
2009-03-23 15:03:00,1.4622,1.46275,1.4617,1.4617,467700000.0
2009-03-23 15:04:00,1.4617,1.46185,1.46145,1.4616,267300000.0
2009-03-23 15:05:00,1.4616,1.46165,1.461,1.4612,461800000.0
2009-03-23 15:06:00,1.46125,1.46135,1.46105,1.4611,395400000.0
2009-03-23 15:07:00,1.4611,1.4611,1.46045,1.4607,335900000.0
2009-03-23 15:08:00,1.46065,1.46065,1.45855,1.45865,434300000.0
2009-03-23 15:09:00,1.4586,1.4588,1.4582,1.4583,518300000.0
2009-03-23 15:10:00,1.45855,1.45855,1.45825,1.4583,575900000.0
2009-03-23 15:11:00,1.45835,1.45905,1.45745,1.45905,729400000.0
2009-03-23 15:12:00,1.45905,1.4593,1.45885,1.45905,569200001.0
2009-03-23 15:13:00,1.459,1.45905,1.45875,1.45885,698200003.0
2009-03-23 15:14:00,1.4589,1.459,1.4576,1.4584,805099999.0
2009-03-23 15:15:00,1.4583,1.4593,1.4583,1.459,622000001.0
2009-03-23 15:16:00,1.4591,1.4592,1.45855,1.459,403300001.0
2009-03-23 15:17:00,1.459,1.4592,1.4584,1.45875,470300000.0
2009-03-23 15:18:00,1.4588,1.4595,1.45845,1.4591,605400001.0
2009-03-23 15:19:00,1.4589,1.46,1.4586,1.45885,760300003.0
2009-03-23 15:20:00,1.45895,1.45905,1.45845,1.45855,294700000.0
2009-03-23 15:21:00,1.4585,1.4586,1.4574,1.45755,492600001.0
2009-03-23 15:22:00,1.45775,1.45775,1.4563,1.4563,552000000.0
2009-03-23 15:23:00,1.4563,1.4567,1.4558,1.45605,560200000.0
2009-03-23 15:24:00,1.45615,1.4574,1.4558,1.4571,470400000.0
2009-03-23 15:25:00,1.45705,1.4573,1.4567,1.4569,280400000.0
2009-03-23 15:26:00,1.45685,1.45685,1.4558,1.45605,355900000.0
2009-03-23 15:27:00,1.4559,1.45645,1.4558,1.4561,400200000.0
2009-03-23 15:28:00,1.4561,1.4562,1.45515,1.4553,476600000.0
2009-03-23 15:29:00,1.4553,1.45555,1.45475,1.45475,426400000.0
2009-03-23 15:30:00,1.4547,1.4558,1.4547,1.45555,566600000.0
2009-03-23 15:31:00,1.45535,1.4562,1.4553,1.4558,629000000.0
2009-03-23 15:32:00,1.4558,1.4562,1.45565,1.456,508200000.0
2009-03-23 15:33:00,1.456,1.4562,1.45525,1.45605,710499999.0
2009-03-23 15:34:00,1.4561,1.4561,1.4554,1.4558,479600000.0
2009-03-23 15:35:00,1.45605,1.45675,1.45605,1.45605,601000000.0
2009-03-23 15:36:00,1.45605,1.45615,1.4557,1.4557,227200000.0
2009-03-23 15:37:00,1.45565,1.45645,1.45565,1.45635,200200000.0
2009-03-23 15:38:00,1.45645,1.4568,1.45625,1.4567,419900000.0
2009-03-23 15:39:00,1.4567,1.45695,1.4565,1.4566,589900001.0
2009-03-23 15:40:00,1.4566,1.4573,1.4563,1.4565,443800001.0
2009-03-23 15:41:00,1.4565,1.45705,1.4561,1.45615,440099999.0
2009-03-23 15:42:00,1.4561,1.4564,1.45595,1.4561,927599999.0
2009-03-23 15:43:00,1.4561,1.4562,1.45595,1.4561,440800003.0
2009-03-23 15:44:00,1.4561,1.4564,1.4561,1.4564,519000003.0
2009-03-23 15:45:00,1.4565,1.45715,1.4561,1.45645,485300000.0
2009-03-23 15:46:00,1.4564,1.4566,1.45555,1.4558,678700000.0
2009-03-23 15:47:00,1.45575,1.4562,1.45575,1.45615,678300000.0
2009-03-23 15:48:00,1.456,1.45655,1.4552,1.4565,592000001.0
2009-03-23 15:49:00,1.4565,1.4565,1.4544,1.45445,659900000.0
2009-03-23 15:50:00,1.4545,1.4551,1.4545,1.4548,453800000.0
2009-03-23 15:51:00,1.4548,1.4554,1.45435,1.45435,564900000.0
2009-03-23 15:52:00,1.45435,1.45455,1.4531,1.45355,717000000.0
2009-03-23 15:53:00,1.45355,1.45355,1.4521,1.45235,658300000.0
2009-03-23 15:54:00,1.4522,1.45245,1.45075,1.4512,501800000.0
2009-03-23 15:55:00,1.4512,1.45145,1.4502,1.4511,518600000.0
2009-03-23 15:56:00,1.45115,1.45175,1.451,1.4513,463400000.0
2009-03-23 15:57:00,1.45125,1.4513,1.45,1.4505,511199999.0
2009-03-23 15:58:00,1.45055,1.4507,1.4503,1.4506,421200000.0
2009-03-23 15:59:00,1.45055,1.45065,1.4497,1.45,441000000.0
2009-03-23 16:00:00,1.44995,1.45105,1.44995,1.4509,704700000.0
2009-03-23 16:01:00,1.45085,1.4515,1.4508,1.4512,602400000.0
2009-03-23 16:02:00,1.4512,1.45125,1.45085,1.4511,560300000.0
2009-03-23 16:03:00,1.4511,1.45205,1.451,1.45205,425300000.0
2009-03-23 16:04:00,1.45205,1.4528,1.45195,1.4528,478300000.0
2009-03-23 16:05:00,1.4528,1.45285,1.4523,1.4524,781599990.0
2009-03-23 16:06:00,1.4524,1.45305,1.45235,1.4527,646400000.0
2009-03-23 16:07:00,1.4527,1.4528,1.4525,1.4526,359000000.0
2009-03-23 16:08:00,1.4525,1.45345,1.4523,1.45345,740199999.0
2009-03-23 16:09:00,1.4534,1.45435,1.45305,1.4537,721099999.0
2009-03-23 16:10:00,1.4538,1.45415,1.4533,1.45385,622999997.0
2009-03-23 16:11:00,1.4539,1.4539,1.4527,1.4531,921999996.0
2009-03-23 16:12:00,1.4531,1.4542,1.4531,1.45405,318800000.0
2009-03-23 16:13:00,1.4541,1.4541,1.4533,1.4536,666900000.0
2009-03-23 16:14:00,1.4535,1.4535,1.4525,1.4527,430500000.0
2009-03-23 16:15:00,1.4528,1.45325,1.4527,1.45315,439800000.0
2009-03-23 16:16:00,1.45315,1.45435,1.45315,1.4543,505600000.0
2009-03-23 16:17:00,1.4543,1.45525,1.4542,1.4551,310200001.0
2009-03-23 16:18:00,1.4552,1.45555,1.4545,1.4546,372400000.0
2009-03-23 16:19:00,1.4546,1.4546,1.45435,1.45435,197100000.0
2009-03-23 16:20:00,1.4543,1.4545,1.45395,1.4543,443600001.0
2009-03-23 16:21:00,1.4543,1.45455,1.4541,1.4544,412800000.0
2009-03-23 16:22:00,1.4544,1.45445,1.4536,1.4541,441800001.0
2009-03-23 16:23:00,1.4541,1.45415,1.45265,1.45285,726300000.0
2009-03-23 16:24:00,1.45285,1.4529,1.45225,1.4524,421000000.0
2009-03-23 16:25:00,1.45235,1.45265,1.4517,1.45175,544599999.0
2009-03-23 16:26:00,1.4518,1.45185,1.45085,1.45095,673000001.0
2009-03-23 16:27:00,1.45095,1.45185,1.4509,1.45145,632900000.0
2009-03-23 16:28:00,1.45145,1.4517,1.45105,1.45105,534000000.0
2009-03-23 16:29:00,1.451,1.45115,1.45025,1.4508,402000000.0
2009-03-23 16:30:00,1.4501,1.45075,1.45,1.45035,584100000.0
2009-03-23 16:31:00,1.4504,1.45085,1.4503,1.4508,274700000.0
2009-03-23 16:32:00,1.4508,1.45095,1.45055,1.45065,399200000.0
2009-03-23 16:33:00,1.4507,1.4509,1.44915,1.4498,685299999.0
2009-03-23 16:34:00,1.44965,1.4509,1.4496,1.4509,878400000.0
2009-03-23 16:35:00,1.45095,1.451,1.4505,1.45085,615700000.0
2009-03-23 16:36:00,1.45085,1.45145,1.45085,1.4514,462299999.0
2009-03-23 16:37:00,1.4512,1.45165,1.45105,1.4512,544300000.0
2009-03-23 16:38:00,1.4511,1.4513,1.4511,1.4512,490200000.0
2009-03-23 16:39:00,1.4512,1.4516,1.4512,1.45145,473000000.0
2009-03-23 16:40:00,1.4515,1.45155,1.4505,1.4508,542400001.0
2009-03-23 16:41:00,1.45075,1.4509,1.4501,1.45025,648400001.0
2009-03-23 16:42:00,1.4503,1.45045,1.45,1.45025,505899998.0
2009-03-23 16:43:00,1.4503,1.45045,1.4489,1.4491,828299999.0
2009-03-23 16:44:00,1.4491,1.44945,1.44905,1.4491,506800000.0
2009-03-23 16:45:00,1.4491,1.44915,1.4484,1.44865,612500003.0
2009-03-23 16:46:00,1.4486,1.4487,1.4485,1.4487,492800002.0
2009-03-23 16:47:00,1.4487,1.449,1.4486,1.4487,614000001.0
2009-03-23 16:48:00,1.4487,1.449,1.448,1.44805,1194199998.0
2009-03-23 16:49:00,1.44805,1.44805,1.4476,1.44775,950200000.0
2009-03-23 16:50:00,1.44775,1.4479,1.4454,1.4459,903100001.0
2009-03-23 16:51:00,1.4461,1.4462,1.44515,1.4455,792200000.0
2009-03-23 16:52:00,1.44545,1.44645,1.44535,1.4463,622300000.0
2009-03-23 16:53:00,1.4463,1.44645,1.446,1.44605,721400000.0
2009-03-23 16:54:00,1.4459,1.44595,1.4452,1.44595,580699999.0
2009-03-23 16:55:00,1.44595,1.4466,1.44595,1.4465,530200000.0
2009-03-23 16:56:00,1.44635,1.4467,1.44595,1.44655,423800000.0
2009-03-23 16:57:00,1.44655,1.4474,1.44615,1.4473,614600000.0
2009-03-23 16:58:00,1.4473,1.4477,1.447,1.4477,455500001.0
2009-03-23 16:59:00,1.4475,1.4481,1.44675,1.44675,640300000.0
2009-03-23 17:00:00,1.44675,1.4475,1.4465,1.44705,611200000.0
2009-03-23 17:01:00,1.44705,1.44725,1.44545,1.44585,756800001.0
2009-03-23 17:02:00,1.4459,1.4461,1.44505,1.44515,655600000.0
2009-03-23 17:03:00,1.44525,1.4468,1.44525,1.44665,861700003.0
2009-03-23 17:04:00,1.4467,1.4474,1.44645,1.447,555900000.0
2009-03-23 17:05:00,1.4467,1.44695,1.4465,1.4465,690417500.0
2009-03-23 17:06:00,1.4465,1.4465,1.4458,1.44615,363050000.0
2009-03-23 17:07:00,1.4461,1.4467,1.4461,1.4467,308000000.0
2009-03-23 17:08:00,1.4467,1.4468,1.4464,1.4464,660900000.0
2009-03-23 17:09:00,1.44635,1.44685,1.44615,1.4468,834400000.0
2009-03-23 17:10:00,1.44685,1.44685,1.4466,1.4468,180600000.0
2009-03-23 17:11:00,1.4468,1.4468,1.44575,1.4458,644400000.0
2009-03-23 17:12:00,1.4459,1.446,1.44545,1.44575,537600000.0
2009-03-23 17:13:00,1.44575,1.4462,1.4455,1.4462,789199998.0
2009-03-23 17:14:00,1.44625,1.4465,1.44585,1.4463,768300001.0
2009-03-23 17:15:00,1.4464,1.4467,1.44575,1.446,445899999.0
2009-03-23 17:16:00,1.44595,1.4468,1.44595,1.4466,410200000.0
2009-03-23 17:17:00,1.4466,1.44665,1.4455,1.4455,1082599997.0
2009-03-23 17:18:00,1.44555,1.4461,1.4453,1.44605,882500001.0
2009-03-23 17:19:00,1.4461,1.447,1.446,1.4468,612000000.0
2009-03-23 17:20:00,1.4467,1.44695,1.4466,1.4468,801800000.0
2009-03-23 17:21:00,1.4468,1.447,1.44645,1.4466,371000000.0
2009-03-23 17:22:00,1.4466,1.4469,1.4464,1.44685,333000000.0
2009-03-23 17:23:00,1.44685,1.44775,1.44685,1.4477,427200000.0
2009-03-23 17:24:00,1.4477,1.4477,1.44715,1.4472,440600000.0
2009-03-23 17:25:00,1.4472,1.4472,1.44645,1.44675,518600000.0
2009-03-23 17:26:00,1.44675,1.44705,1.4466,1.44675,409800000.0
2009-03-23 17:27:00,1.44675,1.4469,1.44655,1.4466,174800000.0
2009-03-23 17:28:00,1.4466,1.4469,1.4465,1.44665,281500000.0
2009-03-23 17:29:00,1.44665,1.4474,1.4462,1.4474,351800001.0
2009-03-23 17:30:00,1.4473,1.44795,1.44715,1.44795,440000000.0
2009-03-23 17:31:00,1.4479,1.448,1.44755,1.44765,239600000.0
2009-03-23 17:32:00,1.44765,1.4483,1.44765,1.44805,153400000.0
2009-03-23 17:33:00,1.44805,1.44855,1.4479,1.44825,345000000.0
2009-03-23 17:34:00,1.44825,1.44865,1.4482,1.4486,160200000.0
2009-03-23 17:35:00,1.4487,1.44875,1.44845,1.4485,378600000.0
2009-03-23 17:36:00,1.4485,1.4488,1.4485,1.4486,403500000.0
2009-03-23 17:37:00,1.4486,1.44905,1.4486,1.4489,233000000.0
2009-03-23 17:38:00,1.4489,1.44895,1.4487,1.4488,169800000.0
2009-03-23 17:39:00,1.4488,1.4492,1.4487,1.4488,228900000.0
2009-03-23 17:40:00,1.44885,1.449,1.44865,1.4488,507400000.0
2009-03-23 17:41:00,1.4488,1.4489,1.4487,1.4488,332700002.0
2009-03-23 17:42:00,1.4488,1.4489,1.44875,1.44875,161600000.0
2009-03-23 17:43:00,1.4488,1.4488,1.4486,1.4487,551400006.0
2009-03-23 17:44:00,1.4487,1.44875,1.4482,1.4485,386700000.0
2009-03-23 17:45:00,1.44845,1.44875,1.4482,1.44875,679300000.0
2009-03-23 17:46:00,1.4487,1.44915,1.4486,1.449,529600001.0
2009-03-23 17:47:00,1.449,1.4491,1.4486,1.44865,276000000.0
2009-03-23 17:48:00,1.4487,1.4488,1.4482,1.44845,386000000.0
2009-03-23 17:49:00,1.4485,1.4486,1.4478,1.4483,407500000.0
2009-03-23 17:50:00,1.4482,1.4482,1.447,1.4474,431000000.0
2009-03-23 17:51:00,1.4474,1.44785,1.447,1.44775,592300000.0
2009-03-23 17:52:00,1.44775,1.44865,1.44775,1.44865,648400001.0
2009-03-23 17:53:00,1.44865,1.44865,1.44775,1.44795,730600000.0
2009-03-23 17:54:00,1.44795,1.44875,1.44785,1.44855,842400000.0
2009-03-23 17:55:00,1.44855,1.4488,1.448,1.4483,590700001.0
2009-03-23 17:56:00,1.4483,1.4489,1.4483,1.4488,292000000.0
2009-03-23 17:57:00,1.4488,1.44925,1.4486,1.4491,456599999.0
2009-03-23 17:58:00,1.4491,1.44955,1.44905,1.4494,613400001.0
2009-03-23 17:59:00,1.4494,1.44985,1.44935,1.4495,392400000.0
2009-03-23 18:00:00,1.44955,1.44965,1.44915,1.4492,556399999.0
2009-03-23 18:01:00,1.44915,1.4494,1.44875,1.44895,585000000.0
2009-03-23 18:02:00,1.44895,1.4491,1.4483,1.4483,389000000.0
2009-03-23 18:03:00,1.4483,1.44835,1.447,1.4472,629300000.0
2009-03-23 18:04:00,1.4475,1.4475,1.4471,1.4472,393400000.0
2009-03-23 18:05:00,1.4472,1.44755,1.4471,1.44735,338500000.0
2009-03-23 18:06:00,1.44735,1.4478,1.4471,1.44775,365900000.0
2009-03-23 18:07:00,1.44775,1.44775,1.4472,1.44755,405000000.0
2009-03-23 18:08:00,1.4475,1.4476,1.44745,1.44755,165800000.0
2009-03-23 18:09:00,1.44755,1.44755,1.4473,1.44735,232100001.0
2009-03-23 18:10:00,1.44745,1.448,1.44745,1.4478,261200000.0
2009-03-23 18:11:00,1.4478,1.4478,1.44735,1.44745,429200000.0
2009-03-23 18:12:00,1.44755,1.448,1.44755,1.448,123800000.0
2009-03-23 18:13:00,1.448,1.4481,1.4479,1.448,292600000.0
2009-03-23 18:14:00,1.448,1.4482,1.4479,1.4482,419500001.0
2009-03-23 18:15:00,1.4482,1.4484,1.4481,1.44815,388400000.0
2009-03-23 18:16:00,1.4482,1.44855,1.4482,1.4484,281600000.0
2009-03-23 18:17:00,1.4484,1.4484,1.448,1.44815,184000000.0
2009-03-23 18:18:00,1.4481,1.4484,1.448,1.4482,361800000.0
2009-03-23 18:19:00,1.44815,1.44835,1.44815,1.4483,192800000.0
2009-03-23 18:20:00,1.4483,1.4483,1.4481,1.44825,172200000.0
2009-03-23 18:21:00,1.4482,1.4482,1.4476,1.44765,283800000.0
2009-03-23 18:22:00,1.4476,1.44765,1.4465,1.44655,373400001.0
2009-03-23 18:23:00,1.44655,1.4467,1.44625,1.4463,225200000.0
2009-03-23 18:24:00,1.4463,1.44705,1.4463,1.447,372400000.0
2009-03-23 18:25:00,1.44705,1.44715,1.44675,1.44695,233300000.0
2009-03-23 18:26:00,1.44695,1.44735,1.44685,1.44725,145800000.0
2009-03-23 18:27:00,1.44725,1.44825,1.44725,1.44825,416600001.0
2009-03-23 18:28:00,1.44835,1.44835,1.4476,1.44795,214400000.0
2009-03-23 18:29:00,1.4481,1.44835,1.44735,1.44745,348200000.0
2009-03-23 18:30:00,1.4474,1.44875,1.4474,1.4484,224800000.0
2009-03-23 18:31:00,1.4484,1.44855,1.4479,1.4479,236300000.0
2009-03-23 18:32:00,1.44805,1.44885,1.44805,1.44885,392200000.0
2009-03-23 18:33:00,1.44885,1.44885,1.4486,1.4486,110800000.0
2009-03-23 18:34:00,1.44865,1.4488,1.44855,1.44875,157800000.0
2009-03-23 18:35:00,1.44875,1.44885,1.4486,1.4486,191200000.0
2009-03-23 18:36:00,1.4486,1.44875,1.4483,1.44835,253300000.0
2009-03-23 18:37:00,1.44835,1.44855,1.44785,1.448,405500000.0
2009-03-23 18:38:00,1.4479,1.44845,1.4477,1.44805,701100001.0
2009-03-23 18:39:00,1.44805,1.4484,1.4477,1.44785,396800000.0
2009-03-23 18:40:00,1.44785,1.4479,1.44775,1.44775,198400000.0
2009-03-23 18:41:00,1.4478,1.4478,1.44745,1.44775,187400000.0
2009-03-23 18:42:00,1.4479,1.44795,1.44755,1.4478,218400000.0
2009-03-23 18:43:00,1.44775,1.4482,1.44775,1.44805,138400000.0
2009-03-23 18:44:00,1.448,1.44815,1.4477,1.44775,409000000.0
2009-03-23 18:45:00,1.4477,1.4477,1.4474,1.4477,158600000.0
2009-03-23 18:46:00,1.44775,1.44775,1.44735,1.44755,347800000.0
2009-03-23 18:47:00,1.44755,1.44785,1.44575,1.4461,430700001.0
2009-03-23 18:48:00,1.44605,1.4468,1.4457,1.44665,521600000.0
2009-03-23 18:49:00,1.4468,1.4473,1.4468,1.44725,90800000.0
2009-03-23 18:50:00,1.44725,1.44745,1.44715,1.44715,227400000.0
2009-03-23 18:51:00,1.4472,1.44775,1.4472,1.44755,252300000.0
2009-03-23 18:52:00,1.44755,1.4481,1.44755,1.44805,154400000.0
2009-03-23 18:53:00,1.4481,1.44875,1.44795,1.4482,288000000.0
2009-03-23 18:54:00,1.44825,1.4484,1.44825,1.4483,134800000.0
2009-03-23 18:55:00,1.4483,1.44865,1.4483,1.4486,177400000.0
2009-03-23 18:56:00,1.4486,1.4488,1.4477,1.44845,340400000.0
2009-03-23 18:57:00,1.4483,1.4488,1.44825,1.4486,266600001.0
2009-03-23 18:58:00,1.4485,1.4493,1.4485,1.4491,174600000.0
2009-03-23 18:59:00,1.4491,1.44915,1.44775,1.448,259100000.0
2009-03-23 19:00:00,1.44795,1.4481,1.44785,1.4481,146000000.0
2009-03-23 19:01:00,1.448,1.4488,1.448,1.44875,101600000.0
2009-03-23 19:02:00,1.44875,1.44875,1.44835,1.4485,167200000.0
2009-03-23 19:03:00,1.4485,1.4485,1.44845,1.4485,93600000.0
2009-03-23 19:04:00,1.44845,1.4487,1.4482,1.44825,172200000.0
2009-03-23 19:05:00,1.4483,1.45,1.4483,1.44985,397000000.0
2009-03-23 19:06:00,1.44985,1.4501,1.44975,1.4498,350800000.0
2009-03-23 19:07:00,1.4498,1.4513,1.4498,1.4503,353600000.0
2009-03-23 19:08:00,1.45035,1.45115,1.4495,1.45095,351000000.0
2009-03-23 19:09:00,1.4509,1.45155,1.4509,1.4515,311800000.0
2009-03-23 19:10:00,1.4515,1.45225,1.4514,1.452,355000000.0
2009-03-23 19:11:00,1.4519,1.4519,1.45125,1.4515,239030001.0
2009-03-23 19:12:00,1.4515,1.4518,1.4515,1.4516,141200000.0
2009-03-23 19:13:00,1.4516,1.45215,1.4516,1.452,181200000.0
2009-03-23 19:14:00,1.4522,1.4522,1.45185,1.452,593800002.0
2009-03-23 19:15:00,1.452,1.45215,1.45185,1.45205,269999999.0
2009-03-23 19:16:00,1.452,1.452,1.4518,1.4518,91800000.0
2009-03-23 19:17:00,1.4518,1.4518,1.4515,1.4518,87800000.0
2009-03-23 19:18:00,1.4518,1.4521,1.45175,1.45175,111800000.0
2009-03-23 19:19:00,1.4517,1.4518,1.4515,1.4517,82800000.0
2009-03-23 19:20:00,1.4519,1.4531,1.4519,1.45295,337000000.0
2009-03-23 19:21:00,1.45295,1.4536,1.45295,1.4534,507000000.0
2009-03-23 19:22:00,1.4534,1.45405,1.45335,1.4538,299599999.0
2009-03-23 19:23:00,1.4538,1.4554,1.4538,1.4553,507800000.0
2009-03-23 19:24:00,1.4553,1.45585,1.4551,1.45585,254800001.0
2009-03-23 19:25:00,1.45585,1.456,1.4542,1.4546,234800000.0
2009-03-23 19:26:00,1.4546,1.4546,1.45405,1.4541,76600000.0
2009-03-23 19:27:00,1.4541,1.4541,1.45345,1.4539,81400000.0
2009-03-23 19:28:00,1.4539,1.45415,1.4536,1.45405,338600000.0
2009-03-23 19:29:00,1.45435,1.45435,1.4538,1.454,208200000.0
2009-03-23 19:30:00,1.454,1.4543,1.45385,1.4541,65800000.0
2009-03-23 19:31:00,1.4541,1.4541,1.45345,1.4535,225900000.0
2009-03-23 19:32:00,1.45345,1.45355,1.45285,1.4531,211200000.0
2009-03-23 19:33:00,1.4531,1.4531,1.4525,1.4528,233400000.0
2009-03-23 19:34:00,1.4528,1.4528,1.4524,1.45245,73400000.0
2009-03-23 19:35:00,1.45245,1.45275,1.45235,1.45275,174200001.0
2009-03-23 19:36:00,1.4527,1.4529,1.4526,1.4527,88600000.0
2009-03-23 19:37:00,1.4526,1.4526,1.4521,1.45215,160800000.0
2009-03-23 19:38:00,1.4521,1.4522,1.4521,1.45215,85200000.0
2009-03-23 19:39:00,1.4522,1.45235,1.45205,1.45225,77200000.0
2009-03-23 19:40:00,1.45225,1.45255,1.4522,1.4525,114600000.0
2009-03-23 19:41:00,1.4525,1.45305,1.4525,1.45305,158000000.0
2009-03-23 19:42:00,1.4531,1.45315,1.4531,1.4531,30000000.0
2009-03-23 19:43:00,1.4531,1.45315,1.4531,1.4531,67200000.0
2009-03-23 19:44:00,1.45325,1.45325,1.4531,1.4532,71100000.0
2009-03-23 19:45:00,1.4531,1.4532,1.4527,1.45295,155000000.0
2009-03-23 19:46:00,1.4529,1.4531,1.4529,1.4531,74400000.0
2009-03-23 19:47:00,1.4531,1.4531,1.45265,1.45305,78200000.0
2009-03-23 19:48:00,1.453,1.45305,1.45295,1.453,31600000.0
2009-03-23 19:49:00,1.45285,1.4541,1.45285,1.454,128400000.0
2009-03-23 19:50:00,1.454,1.45455,1.454,1.4541,174000000.0
2009-03-23 19:51:00,1.454,1.4541,1.45305,1.4538,257000000.0
2009-03-23 19:52:00,1.4539,1.4539,1.45305,1.45305,202200000.0
2009-03-23 19:53:00,1.4531,1.45315,1.4524,1.4524,163400000.0
2009-03-23 19:54:00,1.4524,1.4528,1.4524,1.4524,157400000.0
2009-03-23 19:55:00,1.45235,1.4525,1.45205,1.45215,158200000.0
2009-03-23 19:56:00,1.45215,1.45245,1.4521,1.45215,159100000.0
2009-03-23 19:57:00,1.45205,1.4523,1.45205,1.4521,109200000.0
2009-03-23 19:58:00,1.45205,1.4524,1.45205,1.4523,280000000.0
2009-03-23 19:59:00,1.45225,1.45255,1.4521,1.4521,267800000.0
2009-03-23 20:00:00,1.452,1.4523,1.45175,1.4523,111000000.0
2009-03-23 20:01:00,1.4523,1.4533,1.45215,1.4531,296000000.0
2009-03-23 20:02:00,1.453,1.4535,1.453,1.4533,313800000.0
2009-03-23 20:03:00,1.4533,1.4536,1.4532,1.4536,323799999.0
2009-03-23 20:04:00,1.45365,1.4541,1.4536,1.454,267600000.0
2009-03-23 20:05:00,1.454,1.45415,1.4538,1.45415,80800000.0
2009-03-23 20:06:00,1.4542,1.45435,1.45415,1.45425,56000000.0
2009-03-23 20:07:00,1.4543,1.4543,1.4537,1.454,152200000.0
2009-03-23 20:08:00,1.454,1.454,1.4531,1.4532,141200000.0
2009-03-23 20:09:00,1.4532,1.45365,1.4532,1.45365,117400000.0
2009-03-23 20:10:00,1.45365,1.45395,1.4536,1.4536,88400000.0
2009-03-23 20:11:00,1.4536,1.4537,1.45325,1.45335,181200000.0
2009-03-23 20:12:00,1.45335,1.45345,1.453,1.45315,365400000.0
2009-03-23 20:13:00,1.4532,1.45325,1.4531,1.45325,104800000.0
2009-03-23 20:14:00,1.45335,1.45385,1.45335,1.45385,49600000.0
2009-03-23 20:15:00,1.45385,1.45385,1.45315,1.4532,144400000.0
2009-03-23 20:16:00,1.45325,1.45375,1.4532,1.45365,68800000.0
2009-03-23 20:17:00,1.45375,1.4541,1.45375,1.4541,116000000.0
2009-03-23 20:18:00,1.454,1.4541,1.4537,1.4541,123400000.0
2009-03-23 20:19:00,1.45405,1.45405,1.45325,1.4537,179200000.0
2009-03-23 20:20:00,1.4537,1.45395,1.45365,1.45395,105200000.0
2009-03-23 20:21:00,1.45395,1.454,1.45375,1.454,53600000.0
2009-03-23 20:22:00,1.45405,1.4545,1.45405,1.45445,87500000.0
2009-03-23 20:23:00,1.4544,1.45445,1.45405,1.45425,65600000.0
2009-03-23 20:24:00,1.4543,1.45435,1.4537,1.4541,87600000.0
2009-03-23 20:25:00,1.4541,1.45455,1.454,1.45455,65600000.0
2009-03-23 20:26:00,1.45455,1.45485,1.4543,1.45485,115400000.0
2009-03-23 20:27:00,1.45485,1.4549,1.4544,1.45455,154200000.0
2009-03-23 20:28:00,1.4545,1.4547,1.4544,1.45455,86800000.0
2009-03-23 20:29:00,1.4546,1.4549,1.45455,1.4547,80400000.0
2009-03-23 20:30:00,1.45475,1.4549,1.4547,1.4549,70200000.0
2009-03-23 20:31:00,1.45495,1.45495,1.4545,1.4547,132000000.0
2009-03-23 20:32:00,1.4547,1.4548,1.4546,1.4548,75600000.0
2009-03-23 20:33:00,1.4548,1.45485,1.4546,1.45475,68400000.0
2009-03-23 20:34:00,1.4548,1.4549,1.4543,1.4543,111800000.0
2009-03-23 20:35:00,1.4543,1.4545,1.4543,1.4544,54400000.0
2009-03-23 20:36:00,1.4544,1.45445,1.4544,1.45445,83600000.0
2009-03-23 20:37:00,1.45445,1.4545,1.45435,1.4545,74400000.0
2009-03-23 20:38:00,1.4545,1.4546,1.4543,1.4544,135200000.0
2009-03-23 20:39:00,1.4544,1.4545,1.45435,1.4544,40000000.0
2009-03-23 20:40:00,1.4544,1.4544,1.4543,1.4543,20400000.0
2009-03-23 20:41:00,1.4543,1.4543,1.4541,1.4541,50400000.0
2009-03-23 20:42:00,1.4541,1.45415,1.454,1.454,93600000.0
2009-03-23 20:43:00,1.454,1.454,1.45395,1.45395,51000000.0
2009-03-23 20:44:00,1.45395,1.45415,1.45395,1.45405,103800000.0
2009-03-23 20:45:00,1.45405,1.4542,1.45405,1.4542,63600000.0
2009-03-23 20:46:00,1.4542,1.4544,1.4542,1.4544,46600000.0
2009-03-23 20:47:00,1.45455,1.4548,1.4544,1.4545,95800000.0
2009-03-23 20:48:00,1.4545,1.45475,1.4543,1.4547,181600000.0
2009-03-23 20:49:00,1.4546,1.45475,1.4544,1.45455,71600000.0
2009-03-23 20:50:00,1.4547,1.45485,1.45445,1.4547,156400000.0
2009-03-23 20:51:00,1.4547,1.455,1.4547,1.45475,111000000.0
2009-03-23 20:52:00,1.45485,1.45495,1.4547,1.4547,123800000.0
2009-03-23 20:53:00,1.4547,1.45495,1.4547,1.45495,15800000.0
2009-03-23 20:54:00,1.4548,1.4555,1.4548,1.4555,222000000.0
2009-03-23 20:55:00,1.4554,1.4556,1.45525,1.4555,137200000.0
2009-03-23 20:56:00,1.4554,1.4555,1.4549,1.4549,103200000.0
2009-03-23 20:57:00,1.45495,1.4553,1.4549,1.4551,124400000.0
2009-03-23 20:58:00,1.4551,1.45545,1.4551,1.4552,96800000.0
2009-03-23 20:59:00,1.4552,1.4555,1.45515,1.4553,134400000.0
2009-03-23 21:00:00,1.45485,1.4556,1.45485,1.45505,208800000.0
2009-03-23 21:01:00,1.4551,1.4552,1.4549,1.4551,133600000.0
2009-03-23 21:02:00,1.4551,1.4551,1.4547,1.4547,152500000.0
2009-03-23 21:03:00,1.4548,1.45485,1.4547,1.4548,42800000.0
2009-03-23 21:04:00,1.4548,1.4548,1.45465,1.45475,124800000.0
2009-03-23 21:05:00,1.45475,1.4551,1.45475,1.4549,96600000.0
2009-03-23 21:06:00,1.4549,1.4549,1.4545,1.4545,111600000.0
2009-03-23 21:07:00,1.4546,1.4551,1.4546,1.4549,68200000.0
2009-03-23 21:08:00,1.45485,1.4552,1.45485,1.4551,113000000.0
2009-03-23 21:09:00,1.455,1.4552,1.4548,1.45485,155800000.0
2009-03-23 21:10:00,1.4551,1.4552,1.455,1.4551,74800000.0
2009-03-23 21:11:00,1.4551,1.4553,1.45505,1.4553,113400000.0
2009-03-23 21:12:00,1.4553,1.4553,1.455,1.45515,100000000.0
2009-03-23 21:13:00,1.45505,1.4554,1.4549,1.45525,291200000.0
2009-03-23 21:14:00,1.45525,1.4558,1.45525,1.4556,383800000.0
2009-03-23 21:15:00,1.4556,1.4564,1.4556,1.45615,452600002.0
2009-03-23 21:16:00,1.45615,1.45675,1.4561,1.4566,240000000.0
2009-03-23 21:17:00,1.4566,1.4567,1.45645,1.45655,519500000.0
2009-03-23 21:18:00,1.45655,1.4568,1.45655,1.45675,206100000.0
2009-03-23 21:19:00,1.4569,1.457,1.4568,1.4569,152400000.0
2009-03-23 21:20:00,1.4569,1.45695,1.45685,1.45695,111200000.0
2009-03-23 21:21:00,1.4568,1.4568,1.45645,1.4567,278000000.0
2009-03-23 21:22:00,1.4567,1.45735,1.4567,1.45735,81700000.0
2009-03-23 21:23:00,1.45735,1.45735,1.4572,1.4573,87600000.0
2009-03-23 21:24:00,1.4573,1.4574,1.45725,1.4573,44800000.0
2009-03-23 21:25:00,1.4573,1.4573,1.45725,1.4573,17200000.0
2009-03-23 21:26:00,1.4573,1.4573,1.4567,1.4568,151200000.0
2009-03-23 21:27:00,1.4568,1.4572,1.4568,1.457,105600000.0
2009-03-23 21:28:00,1.45705,1.4571,1.45705,1.45705,52800000.0
2009-03-23 21:29:00,1.45705,1.4577,1.45705,1.45765,130200000.0
2009-03-23 21:30:00,1.45765,1.4577,1.45735,1.45735,38000000.0
2009-03-23 21:31:00,1.45735,1.4574,1.4573,1.4574,54400000.0
2009-03-23 21:32:00,1.45735,1.45755,1.4572,1.45755,156000000.0
2009-03-23 21:33:00,1.45755,1.4577,1.45755,1.4576,42000000.0
2009-03-23 21:34:00,1.4577,1.4577,1.45755,1.45755,34800000.0
2009-03-23 21:35:00,1.4576,1.4576,1.4575,1.45755,21600000.0
2009-03-23 21:36:00,1.45745,1.45755,1.4574,1.4575,53100000.0
2009-03-23 21:37:00,1.4575,1.45765,1.4575,1.45755,19600000.0
2009-03-23 21:38:00,1.45755,1.4581,1.45755,1.4579,86800000.0
2009-03-23 21:39:00,1.45795,1.458,1.45795,1.458,65600000.0
2009-03-23 21:40:00,1.458,1.4582,1.458,1.458,97800000.0
2009-03-23 21:41:00,1.458,1.458,1.45765,1.4577,136800000.0
2009-03-23 21:42:00,1.4577,1.4579,1.4573,1.45765,242600000.0
2009-03-23 21:43:00,1.4577,1.458,1.4577,1.458,84000000.0
2009-03-23 21:44:00,1.45795,1.4581,1.45765,1.45785,226800000.0
2009-03-23 21:45:00,1.45785,1.4581,1.45775,1.45795,155000000.0
2009-03-23 21:46:00,1.45795,1.4583,1.4579,1.458,173400000.0
2009-03-23 21:47:00,1.45805,1.4582,1.45805,1.4581,97200000.0
2009-03-23 21:48:00,1.4581,1.4583,1.4581,1.45825,320700000.0
2009-03-23 21:49:00,1.45825,1.4584,1.4582,1.4582,104400000.0
2009-03-23 21:50:00,1.4582,1.4585,1.45805,1.45835,80800000.0
2009-03-23 21:51:00,1.45835,1.45845,1.45825,1.45825,74600000.0
2009-03-23 21:52:00,1.45815,1.45835,1.4581,1.45825,135200000.0
2009-03-23 21:53:00,1.45825,1.45825,1.4572,1.4574,152000000.0
2009-03-23 21:54:00,1.45755,1.4582,1.4573,1.4582,274400000.0
2009-03-23 21:55:00,1.45805,1.45845,1.458,1.45845,174300000.0
2009-03-23 21:56:00,1.4585,1.4586,1.45765,1.45785,202000000.0
2009-03-23 21:57:00,1.45775,1.45825,1.45775,1.4582,54200000.0
2009-03-23 21:58:00,1.4583,1.4583,1.45765,1.45805,96200000.0
2009-03-23 21:59:00,1.45805,1.4582,1.4579,1.458,109600000.0
2009-03-23 22:00:00,1.458,1.4581,1.4578,1.4578,53400000.0
2009-03-23 22:01:00,1.4578,1.4578,1.4576,1.4576,23000000.0
2009-03-23 22:02:00,1.4576,1.4577,1.4573,1.4575,73000000.0
2009-03-23 22:03:00,1.45745,1.45745,1.4573,1.45735,71000000.0
2009-03-23 22:04:00,1.45735,1.45745,1.45735,1.4574,91800000.0
2009-03-23 22:05:00,1.4574,1.4577,1.4573,1.4575,111800000.0
2009-03-23 22:06:00,1.4575,1.4575,1.4573,1.4574,62600001.0
2009-03-23 22:07:00,1.45735,1.4575,1.457,1.457,149200000.0
2009-03-23 22:08:00,1.457,1.45735,1.45695,1.45735,148400000.0
2009-03-23 22:09:00,1.4573,1.45735,1.4573,1.45735,50000000.0
2009-03-23 22:10:00,1.4573,1.4575,1.45725,1.45735,68400000.0
2009-03-23 22:11:00,1.45735,1.4574,1.4572,1.45735,19200000.0
2009-03-23 22:12:00,1.45735,1.4574,1.45705,1.4571,39900000.0
2009-03-23 22:13:00,1.45705,1.45715,1.45705,1.45705,26400000.0
2009-03-23 22:14:00,1.45705,1.4571,1.45705,1.4571,6600000.0
2009-03-23 22:15:00,1.457,1.45705,1.457,1.457,42000000.0
2009-03-23 22:16:00,1.45705,1.4571,1.45705,1.4571,35800000.0
2009-03-23 22:17:00,1.45715,1.45715,1.45695,1.45705,74400000.0
2009-03-23 22:18:00,1.45705,1.45705,1.45685,1.457,38400000.0
2009-03-23 22:19:00,1.45695,1.45735,1.45695,1.45735,98199999.0
2009-03-23 22:20:00,1.4573,1.4573,1.45715,1.45715,23200000.0
2009-03-23 22:21:00,1.45705,1.4572,1.45705,1.4572,21600000.0
2009-03-23 22:22:00,1.4572,1.4572,1.45705,1.45705,35200000.0
2009-03-23 22:23:00,1.4572,1.4572,1.4569,1.4569,43600000.0
2009-03-23 22:24:00,1.4569,1.4569,1.4566,1.45665,89600000.0
2009-03-23 22:25:00,1.4566,1.4566,1.4566,1.4566,2800000.0
2009-03-23 22:26:00,1.4567,1.4567,1.45655,1.4567,26400000.0
2009-03-23 22:27:00,1.4567,1.4567,1.4566,1.4567,99200000.0
2009-03-23 22:28:00,1.4567,1.4568,1.45665,1.4567,25200000.0
2009-03-23 22:29:00,1.4566,1.45675,1.4566,1.45675,38400000.0
2009-03-23 22:30:00,1.457,1.45725,1.4567,1.4569,130000000.0
2009-03-23 22:31:00,1.4571,1.4573,1.457,1.4572,46400000.0
2009-03-23 22:32:00,1.45725,1.4573,1.4572,1.4572,42400000.0
2009-03-23 22:33:00,1.4572,1.4573,1.4572,1.4573,27600000.0
2009-03-23 22:34:00,1.4572,1.4573,1.45715,1.4572,66200000.0
2009-03-23 22:35:00,1.4572,1.4573,1.457,1.45725,42000000.0
2009-03-23 22:36:00,1.45725,1.45725,1.4571,1.45725,42800000.0
2009-03-23 22:37:00,1.45725,1.4573,1.4572,1.4572,36400000.0
2009-03-23 22:38:00,1.45725,1.45725,1.45715,1.4572,89600000.0
2009-03-23 22:39:00,1.4572,1.4572,1.4572,1.4572,21600000.0
2009-03-23 22:40:00,1.4572,1.4572,1.4572,1.4572,72000000.0
2009-03-23 22:41:00,1.4572,1.4572,1.45685,1.45685,57800000.0
2009-03-23 22:42:00,1.4568,1.4568,1.4568,1.4568,60800000.0
2009-03-23 22:43:00,1.4568,1.45685,1.4565,1.4567,59200000.0
2009-03-23 22:44:00,1.4567,1.4567,1.4567,1.4567,10800000.0
2009-03-23 22:45:00,1.4568,1.4569,1.4566,1.4567,57400000.0
2009-03-23 22:46:00,1.4567,1.4567,1.4567,1.4567,4800000.0
2009-03-23 22:47:00,1.4565,1.45654,1.45645,1.45654,8400000.0
2009-03-23 22:48:00,1.4567,1.45675,1.45665,1.45675,72400000.0
2009-03-23 22:49:00,1.45665,1.45665,1.45665,1.45665,4800000.0
2009-03-23 22:50:00,1.45675,1.45675,1.4567,1.4567,7600000.0
2009-03-23 22:51:00,1.4567,1.4567,1.4567,1.4567,1600000.0
2009-03-23 22:52:00,1.45675,1.45675,1.4567,1.4567,18800000.0
2009-03-23 22:53:00,1.4567,1.4567,1.4567,1.4567,142400000.0
2009-03-23 22:54:00,1.4569,1.45695,1.4569,1.4569,18000000.0
2009-03-23 22:55:00,1.45685,1.45685,1.4568,1.4568,11200000.0
2009-03-23 22:56:00,1.4569,1.4569,1.4565,1.4565,52600000.0
2009-03-23 22:57:00,1.4565,1.45675,1.4564,1.45675,76800000.0
2009-03-23 22:58:00,1.4567,1.4568,1.45665,1.45665,66800000.0
2009-03-23 22:59:00,1.4567,1.457,1.4567,1.457,23000000.0
2009-03-23 23:00:00,1.4571,1.4571,1.45655,1.45665,40000000.0
2009-03-23 23:01:00,1.4566,1.45675,1.4566,1.45665,22400000.0
2009-03-23 23:02:00,1.45675,1.45675,1.45675,1.45675,21200000.0
2009-03-23 23:03:00,1.45675,1.4568,1.45675,1.4568,14000000.0
2009-03-23 23:04:00,1.4568,1.4568,1.4568,1.4568,4400000.0
2009-03-23 23:05:00,1.45665,1.45665,1.45665,1.45665,4400000.0
2009-03-23 23:06:00,1.45685,1.4569,1.4568,1.4569,13200000.0
2009-03-23 23:07:00,1.457,1.457,1.4569,1.457,12000000.0
2009-03-23 23:08:00,1.4569,1.4574,1.4569,1.45715,39600000.0
2009-03-23 23:09:00,1.4571,1.4571,1.4571,1.4571,6000000.0
2009-03-23 23:10:00,1.4571,1.45725,1.4571,1.45725,19200000.0
2009-03-23 23:11:00,1.45725,1.4575,1.4571,1.4575,42000000.0
2009-03-23 23:12:00,1.4575,1.45755,1.4575,1.4575,10800000.0
2009-03-23 23:13:00,1.4574,1.45755,1.4574,1.45755,9600000.0
2009-03-23 23:14:00,1.45744,1.45745,1.45735,1.45739,153600000.0
2009-03-23 23:15:00,1.4576,1.45765,1.4575,1.4575,29200000.0
2009-03-23 23:16:00,1.4575,1.45775,1.4575,1.45755,28800000.0
2009-03-23 23:17:00,1.4576,1.4576,1.4575,1.4575,14400000.0
2009-03-23 23:18:00,1.4575,1.4575,1.45705,1.45725,31000000.0
2009-03-23 23:19:00,1.4572,1.4572,1.4572,1.4572,6000000.0
2009-03-23 23:20:00,1.45725,1.45725,1.4572,1.4572,16800000.0
2009-03-23 23:21:00,1.4574,1.4575,1.4571,1.4571,16200000.0
2009-03-23 23:22:00,1.4571,1.4571,1.4571,1.4571,2400000.0
2009-03-23 23:23:00,1.457,1.45715,1.45689,1.45715,69600000.0
2009-03-23 23:24:00,1.4571,1.4571,1.4571,1.4571,8400000.0
2009-03-23 23:25:00,1.4571,1.4571,1.4571,1.4571,2400000.0
2009-03-23 23:26:00,1.45686,1.45705,1.45677,1.45701,67000000.0
2009-03-23 23:27:00,1.4572,1.4572,1.4572,1.4572,2000000.0
2009-03-23 23:28:00,1.45711,1.45721,1.45708,1.45708,198800000.0
2009-03-23 23:29:00,1.45715,1.4572,1.45715,1.4572,4800000.0
2009-03-23 23:30:00,1.4572,1.4572,1.45715,1.45715,2600000.0
2009-03-23 23:31:00,1.45715,1.4572,1.4565,1.4566,55300000.0
2009-03-23 23:32:00,1.45615,1.4568,1.4552,1.4568,136600000.0
2009-03-23 23:33:00,1.45675,1.4576,1.4565,1.4569,33600000.0
2009-03-23 23:34:00,1.4569,1.4569,1.4569,1.4569,1600000.0
2009-03-23 23:35:00,1.4569,1.4572,1.45665,1.45665,13600000.0
2009-03-23 23:36:00,1.4568,1.4568,1.4568,1.4568,1600000.0
2009-03-23 23:37:00,1.4569,1.45705,1.4566,1.4566,9200000.0
2009-03-23 23:38:00,1.45675,1.4571,1.4567,1.4571,20000000.0
2009-03-23 23:39:00,1.4569,1.4572,1.4567,1.4567,33600000.0
2009-03-23 23:40:00,1.45675,1.45675,1.4561,1.45625,60199999.0
2009-03-23 23:41:00,1.45625,1.4568,1.4561,1.4563,221900000.0
2009-03-23 23:42:00,1.4563,1.4564,1.4552,1.4553,102600000.0
2009-03-23 23:43:00,1.4553,1.45595,1.4552,1.4553,151400000.0
2009-03-23 23:44:00,1.4553,1.4555,1.4552,1.45525,71000000.0
2009-03-23 23:45:00,1.45515,1.45515,1.4548,1.45505,74800000.0
2009-03-23 23:46:00,1.45505,1.45505,1.4548,1.45505,34400000.0
2009-03-23 23:47:00,1.45505,1.45565,1.45505,1.45565,27600000.0
2009-03-23 23:48:00,1.45565,1.456,1.4554,1.45585,22600000.0
2009-03-23 23:49:00,1.45555,1.4556,1.45544,1.45544,30400000.0
2009-03-23 23:50:00,1.45545,1.45582,1.45544,1.45544,170400000.0
2009-03-23 23:51:00,1.4554,1.456,1.4551,1.4557,37600000.0
2009-03-23 23:52:00,1.4556,1.456,1.4554,1.4556,47400000.0
2009-03-23 23:53:00,1.4557,1.456,1.4554,1.4554,12800000.0
2009-03-23 23:54:00,1.456,1.456,1.45575,1.45575,5400000.0
2009-03-23 23:55:00,1.456,1.456,1.456,1.456,2400000.0
2009-03-23 23:56:00,1.456,1.456,1.456,1.456,2400000.0
2009-03-23 23:57:00,1.4554,1.456,1.45515,1.4553,33200000.0
2009-03-23 23:58:00,1.4553,1.456,1.45515,1.45545,43800000.0
2009-03-23 23:59:00,1.4553,1.4553,1.45525,1.4553,8400000.0
2009-03-24 00:00:00,1.4552,1.45525,1.4552,1.4552,4800000.0
2009-03-24 00:01:00,1.4552,1.45525,1.4552,1.4552,15200000.0
2009-03-24 00:02:00,1.45535,1.45535,1.4553,1.4553,3600000.0
2009-03-24 00:03:00,1.45545,1.4555,1.4553,1.4555,12000000.0
2009-03-24 00:04:00,1.4557,1.4557,1.4556,1.4556,6000000.0
2009-03-24 00:05:00,1.45555,1.45555,1.45535,1.4554,13600000.0
2009-03-24 00:06:00,1.4554,1.4554,1.45535,1.4554,12200000.0
2009-03-24 00:07:00,1.4554,1.4554,1.45525,1.45525,14800000.0
2009-03-24 00:08:00,1.45535,1.4554,1.4552,1.45525,26800000.0
2009-03-24 00:09:00,1.45515,1.45525,1.45515,1.45515,11200000.0
2009-03-24 00:10:00,1.45525,1.45525,1.45525,1.45525,2800000.0
2009-03-24 00:11:00,1.45515,1.45515,1.45515,1.45515,8400000.0
2009-03-24 00:12:00,1.45525,1.45525,1.45515,1.45515,4400000.0
2009-03-24 00:13:00,1.45515,1.4553,1.45515,1.45515,18400000.0
2009-03-24 00:14:00,1.45515,1.45555,1.45515,1.45525,49200000.0
2009-03-24 00:15:00,1.45505,1.4554,1.45505,1.45515,70800000.0
2009-03-24 00:16:00,1.45525,1.45535,1.45505,1.45515,26200000.0
2009-03-24 00:17:00,1.45505,1.4552,1.45488,1.45501,257400000.0
2009-03-24 00:18:00,1.45515,1.45525,1.45515,1.45525,8800000.0
2009-03-24 00:19:00,1.45525,1.45525,1.45525,1.45525,3200000.0
2009-03-24 00:20:00,1.45515,1.4555,1.45515,1.4553,127100000.0
2009-03-24 00:21:00,1.45515,1.45665,1.45515,1.4558,125400000.0
2009-03-24 00:22:00,1.4558,1.45605,1.4558,1.45605,10800000.0
2009-03-24 00:23:00,1.45615,1.45615,1.4555,1.4555,20200000.0
2009-03-24 00:24:00,1.4555,1.4555,1.4555,1.4555,3600000.0
2009-03-24 00:25:00,1.45545,1.45548,1.45514,1.45538,162800000.0
2009-03-24 00:26:00,1.4555,1.4555,1.4555,1.4555,36000000.0
2009-03-24 00:27:00,1.4555,1.45555,1.4555,1.4555,78000000.0
2009-03-24 00:28:00,1.4555,1.4555,1.45535,1.45535,43200000.0
2009-03-24 00:29:00,1.45535,1.45555,1.45535,1.45545,34000000.0
2009-03-24 00:30:00,1.45555,1.45555,1.45555,1.45555,2400000.0
2009-03-24 00:31:00,1.45555,1.45555,1.45555,1.45555,19200000.0
2009-03-24 00:32:00,1.4554,1.45555,1.4553,1.4553,35800000.0
2009-03-24 00:33:00,1.45535,1.4554,1.4553,1.4554,7200000.0
2009-03-24 00:34:00,1.45555,1.4557,1.45555,1.45565,8400000.0
2009-03-24 00:35:00,1.45565,1.4557,1.4556,1.4557,12000000.0
2009-03-24 00:36:00,1.4557,1.4557,1.45555,1.45555,8400000.0
2009-03-24 00:37:00,1.45545,1.45545,1.45545,1.45545,4800000.0
2009-03-24 00:38:00,1.45535,1.45555,1.45535,1.45555,26400000.0
2009-03-24 00:39:00,1.4555,1.4555,1.45545,1.45545,55200000.0
2009-03-24 00:40:00,1.45545,1.45555,1.45545,1.45555,28800000.0
2009-03-24 00:41:00,1.45555,1.45555,1.45555,1.45555,4800000.0
2009-03-24 00:42:00,1.45545,1.45555,1.45545,1.45545,22800000.0
2009-03-24 00:43:00,1.45545,1.45545,1.45545,1.45545,4800000.0
2009-03-24 00:44:00,1.45545,1.45545,1.45545,1.45545,35000000.0
2009-03-24 00:45:00,1.45545,1.4555,1.45545,1.4555,20400000.0
2009-03-24 00:46:00,1.4555,1.45555,1.4555,1.45555,4800000.0
2009-03-24 00:47:00,1.45555,1.45555,1.4555,1.4555,4800000.0
2009-03-24 00:48:00,1.4555,1.4555,1.4555,1.4555,2400000.0
2009-03-24 00:49:00,1.4555,1.4555,1.4551,1.45535,55000000.0
2009-03-24 00:50:00,1.45535,1.45535,1.45535,1.45535,6400000.0
2009-03-24 00:51:00,1.45535,1.45535,1.45505,1.45535,32800000.0
2009-03-24 00:52:00,1.45535,1.4554,1.45535,1.4554,4800000.0
2009-03-24 00:53:00,1.4554,1.4554,1.4553,1.45535,7600000.0
2009-03-24 00:54:00,1.45535,1.45535,1.45525,1.45535,20400000.0
2009-03-24 00:55:00,1.45535,1.45535,1.45525,1.45535,17800000.0
2009-03-24 00:56:00,1.45535,1.4555,1.45525,1.45535,43200000.0
2009-03-24 00:57:00,1.45535,1.4557,1.45525,1.45525,28100000.0
2009-03-24 00:58:00,1.45535,1.4555,1.45525,1.4555,8400000.0
2009-03-24 00:59:00,1.45545,1.4555,1.45545,1.45545,15600000.0
2009-03-24 01:00:00,1.4556,1.4556,1.4556,1.4556,32400000.0
2009-03-24 01:01:00,1.4556,1.4556,1.4556,1.4556,1200000.0
2009-03-24 01:02:00,1.45555,1.4556,1.45555,1.4556,24000000.0
2009-03-24 01:03:00,1.4556,1.45575,1.4556,1.45575,18000000.0
2009-03-24 01:04:00,1.45555,1.45555,1.45555,1.45555,28800000.0
2009-03-24 01:05:00,1.45555,1.4563,1.45555,1.4561,41800000.0
2009-03-24 01:06:00,1.45595,1.4567,1.45595,1.45665,33400000.0
2009-03-24 01:07:00,1.4566,1.4575,1.4566,1.4575,36600000.0
2009-03-24 01:08:00,1.4574,1.4575,1.45715,1.4573,29000000.0
2009-03-24 01:09:00,1.45725,1.4573,1.45715,1.45715,21600000.0
2009-03-24 01:10:00,1.45725,1.4573,1.4567,1.4567,4200000.0
2009-03-24 01:11:00,1.45685,1.4572,1.45685,1.4572,9600000.0
2009-03-24 01:12:00,1.4572,1.4575,1.4572,1.4574,9600000.0
2009-03-24 01:13:00,1.4574,1.4574,1.4571,1.4571,8400000.0
2009-03-24 01:14:00,1.45705,1.45705,1.4569,1.45695,4400000.0
2009-03-24 01:15:00,1.4569,1.457,1.4569,1.457,9600000.0
2009-03-24 01:16:00,1.45695,1.45695,1.45695,1.45695,7200000.0
2009-03-24 01:17:00,1.45695,1.457,1.45685,1.4569,7200000.0
2009-03-24 01:18:00,1.4568,1.45685,1.4567,1.45685,12200000.0
2009-03-24 01:19:00,1.4569,1.457,1.4569,1.457,7200000.0
2009-03-24 01:20:00,1.45695,1.457,1.45695,1.457,8400000.0
2009-03-24 01:21:00,1.45695,1.45695,1.45695,1.45695,1200000.0
2009-03-24 01:22:00,1.4569,1.45695,1.45685,1.45695,6000000.0
2009-03-24 01:23:00,1.45695,1.45735,1.4569,1.45735,62000000.0
2009-03-24 01:24:00,1.45725,1.45725,1.4572,1.45725,12600000.0
2009-03-24 01:25:00,1.45725,1.45755,1.45725,1.45755,22800000.0
2009-03-24 01:26:00,1.4577,1.45835,1.45765,1.458,73800000.0
2009-03-24 01:27:00,1.4583,1.45855,1.4573,1.45755,157600000.0
2009-03-24 01:28:00,1.4576,1.45795,1.4573,1.45795,59000000.0
2009-03-24 01:29:00,1.45795,1.458,1.45755,1.4576,32600000.0
2009-03-24 01:30:00,1.4575,1.4578,1.45675,1.45695,68800000.0
2009-03-24 01:31:00,1.45705,1.45725,1.45705,1.45725,2400000.0
2009-03-24 01:32:00,1.45735,1.45735,1.45735,1.45735,2400000.0
2009-03-24 01:33:00,1.45735,1.45735,1.45715,1.4572,11600000.0
2009-03-24 01:34:00,1.4572,1.45735,1.4572,1.45725,9600000.0
2009-03-24 01:35:00,1.45735,1.4578,1.45735,1.4575,22800000.0
2009-03-24 01:36:00,1.4576,1.4576,1.45735,1.45755,21200000.0
2009-03-24 01:37:00,1.45755,1.45755,1.4573,1.4575,10800000.0
2009-03-24 01:38:00,1.4575,1.45755,1.4574,1.4574,29800000.0
2009-03-24 01:39:00,1.4574,1.4575,1.4572,1.4572,28400000.0
2009-03-24 01:40:00,1.4572,1.45735,1.4568,1.45705,26200000.0
2009-03-24 01:41:00,1.45705,1.45735,1.4567,1.45675,57600000.0
2009-03-24 01:42:00,1.45675,1.45675,1.4563,1.4565,34000000.0
2009-03-24 01:43:00,1.45645,1.45665,1.4563,1.45665,49200000.0
2009-03-24 01:44:00,1.4567,1.45685,1.4567,1.45685,8400000.0
2009-03-24 01:45:00,1.4567,1.457,1.4567,1.457,33600000.0
2009-03-24 01:46:00,1.45715,1.45735,1.45715,1.4572,26400000.0
2009-03-24 01:47:00,1.4572,1.45735,1.4572,1.4573,25200000.0
2009-03-24 01:48:00,1.45735,1.45745,1.4573,1.45735,7200000.0
2009-03-24 01:49:00,1.4574,1.4576,1.4574,1.45755,37200000.0
2009-03-24 01:50:00,1.45755,1.4576,1.45755,1.45755,6000000.0
2009-03-24 01:51:00,1.45755,1.45765,1.4575,1.45765,18000000.0
2009-03-24 01:52:00,1.4576,1.45765,1.45755,1.45755,15600000.0
2009-03-24 01:53:00,1.45755,1.45755,1.457,1.45705,50200000.0
2009-03-24 01:54:00,1.4571,1.4571,1.4555,1.4557,314600000.0
2009-03-24 01:55:00,1.45555,1.45575,1.4554,1.4557,27600000.0
2009-03-24 01:56:00,1.4557,1.4563,1.4557,1.4563,65600000.0
2009-03-24 01:57:00,1.45635,1.45665,1.45635,1.45665,26400000.0
2009-03-24 01:58:00,1.45665,1.45665,1.4565,1.4565,12400000.0
2009-03-24 01:59:00,1.4565,1.45665,1.4565,1.4566,8200000.0
2009-03-24 02:00:00,1.4565,1.4565,1.45515,1.45525,159400000.0
2009-03-24 02:01:00,1.45515,1.45585,1.45515,1.45575,27800000.0
2009-03-24 02:02:00,1.45575,1.45575,1.45575,1.45575,3600000.0
2009-03-24 02:03:00,1.45575,1.456,1.4557,1.456,8400000.0
2009-03-24 02:04:00,1.45595,1.45595,1.45585,1.45595,8400000.0
2009-03-24 02:05:00,1.456,1.4561,1.456,1.4561,12000000.0
2009-03-24 02:06:00,1.4561,1.4563,1.4561,1.45625,10800000.0
2009-03-24 02:07:00,1.4563,1.4564,1.45625,1.4563,6000000.0
2009-03-24 02:08:00,1.4563,1.45645,1.4563,1.45645,25200000.0
2009-03-24 02:09:00,1.4565,1.4565,1.456,1.4565,26600000.0
2009-03-24 02:10:00,1.45655,1.45655,1.45645,1.45645,2400000.0
2009-03-24 02:11:00,1.456,1.4564,1.456,1.4564,20400001.0
2009-03-24 02:12:00,1.4561,1.45645,1.4561,1.45645,12200000.0
2009-03-24 02:13:00,1.4566,1.457,1.45645,1.457,41400000.0
2009-03-24 02:14:00,1.4571,1.4571,1.45695,1.4571,68400000.0
2009-03-24 02:15:00,1.45715,1.4572,1.45705,1.4572,42400000.0
2009-03-24 02:16:00,1.45715,1.45715,1.45715,1.45715,24000000.0
2009-03-24 02:17:00,1.4573,1.4582,1.4573,1.4579,54600000.0
2009-03-24 02:18:00,1.4581,1.4594,1.4579,1.4594,308200000.0
2009-03-24 02:19:00,1.4594,1.4597,1.4592,1.45935,178400000.0
2009-03-24 02:20:00,1.45935,1.4595,1.45925,1.4594,117400000.0
2009-03-24 02:21:00,1.4595,1.4595,1.4593,1.4594,266200000.0
2009-03-24 02:22:00,1.4594,1.46025,1.45935,1.4602,307600000.0
2009-03-24 02:23:00,1.4602,1.4612,1.46005,1.4605,230200000.0
2009-03-24 02:24:00,1.46055,1.46165,1.46055,1.46165,178600000.0
2009-03-24 02:25:00,1.4618,1.4618,1.46105,1.4614,329400000.0
2009-03-24 02:26:00,1.4614,1.4614,1.4611,1.4613,269000000.0
2009-03-24 02:27:00,1.46135,1.4616,1.4612,1.4612,128700000.0
2009-03-24 02:28:00,1.4612,1.4613,1.4606,1.4609,139800000.0
2009-03-24 02:29:00,1.461,1.4615,1.46075,1.46135,145000000.0
2009-03-24 02:30:00,1.46145,1.46195,1.46145,1.46175,110400000.0
2009-03-24 02:31:00,1.46165,1.4643,1.46165,1.4642,301200000.0
2009-03-24 02:32:00,1.4641,1.4641,1.46225,1.4624,441800000.0
2009-03-24 02:33:00,1.4625,1.4631,1.4625,1.4631,188400000.0
2009-03-24 02:34:00,1.463,1.4634,1.4626,1.46285,167600000.0
2009-03-24 02:35:00,1.46275,1.46275,1.46235,1.4626,117000000.0
2009-03-24 02:36:00,1.46255,1.4626,1.4624,1.46245,46400000.0
2009-03-24 02:37:00,1.46245,1.4633,1.46225,1.4633,73900000.0
2009-03-24 02:38:00,1.4632,1.4643,1.463,1.46385,137200000.0
2009-03-24 02:39:00,1.4639,1.4643,1.46355,1.4641,103000000.0
2009-03-24 02:40:00,1.4641,1.4641,1.46385,1.4639,28600000.0
2009-03-24 02:41:00,1.4639,1.46415,1.4636,1.46385,40400000.0
2009-03-24 02:42:00,1.46375,1.4638,1.46255,1.4637,143600000.0
2009-03-24 02:43:00,1.46365,1.46395,1.4636,1.46395,43600000.0
2009-03-24 02:44:00,1.46385,1.4645,1.46375,1.4645,79600000.0
2009-03-24 02:45:00,1.4645,1.4646,1.46415,1.4642,35600000.0
2009-03-24 02:46:00,1.4643,1.466,1.4643,1.4657,131400000.0
2009-03-24 02:47:00,1.46615,1.46725,1.4656,1.467,347200000.0
2009-03-24 02:48:00,1.467,1.46735,1.4668,1.46705,250200001.0
2009-03-24 02:49:00,1.46705,1.4677,1.4669,1.4675,187800000.0
2009-03-24 02:50:00,1.4674,1.46855,1.46715,1.4684,283600000.0
2009-03-24 02:51:00,1.4684,1.46875,1.46775,1.468,260600000.0
2009-03-24 02:52:00,1.46795,1.46865,1.4679,1.4679,150200000.0
2009-03-24 02:53:00,1.468,1.4686,1.468,1.46835,93200000.0
2009-03-24 02:54:00,1.46835,1.46835,1.4675,1.46755,147000000.0
2009-03-24 02:55:00,1.46755,1.4677,1.4673,1.4677,101600000.0
2009-03-24 02:56:00,1.4676,1.46765,1.4672,1.46725,241200000.0
2009-03-24 02:57:00,1.46725,1.46725,1.4668,1.46685,267000002.0
2009-03-24 02:58:00,1.4669,1.46725,1.4667,1.46695,335800000.0
2009-03-24 02:59:00,1.467,1.46795,1.4668,1.46755,117200000.0
2009-03-24 03:00:00,1.4675,1.4681,1.46745,1.4681,212600000.0
2009-03-24 03:01:00,1.4681,1.46835,1.4678,1.46835,80800000.0
2009-03-24 03:02:00,1.4682,1.4684,1.46805,1.4682,34800000.0
2009-03-24 03:03:00,1.4682,1.4684,1.46805,1.4684,71400000.0
2009-03-24 03:04:00,1.46835,1.46835,1.46775,1.4679,207600000.0
2009-03-24 03:05:00,1.468,1.468,1.46755,1.46755,78800000.0
2009-03-24 03:06:00,1.46755,1.4676,1.4673,1.4676,63600000.0
2009-03-24 03:07:00,1.4676,1.4676,1.46725,1.46725,48999999.0
2009-03-24 03:08:00,1.46725,1.4673,1.4667,1.46675,129000000.0
2009-03-24 03:09:00,1.4667,1.46725,1.46665,1.46725,177000000.0
2009-03-24 03:10:00,1.46725,1.4676,1.4671,1.4674,270400000.0
2009-03-24 03:11:00,1.4674,1.46805,1.4673,1.4679,466800000.0
2009-03-24 03:12:00,1.46785,1.4681,1.4677,1.4677,111400000.0
2009-03-24 03:13:00,1.46765,1.4677,1.4671,1.46735,125800000.0
2009-03-24 03:14:00,1.4674,1.46765,1.4672,1.46745,50000000.0
2009-03-24 03:15:00,1.4675,1.46765,1.46725,1.46755,90000000.0
2009-03-24 03:16:00,1.4676,1.468,1.4674,1.4678,48300000.0
2009-03-24 03:17:00,1.4678,1.4678,1.46765,1.46765,27800000.0
2009-03-24 03:18:00,1.46765,1.468,1.4674,1.468,265199999.0
2009-03-24 03:19:00,1.468,1.46815,1.4676,1.4679,149400000.0
2009-03-24 03:20:00,1.4681,1.4682,1.46785,1.46785,58400000.0
2009-03-24 03:21:00,1.46785,1.46795,1.4676,1.4676,182200000.0
2009-03-24 03:22:00,1.46765,1.4677,1.4674,1.4675,165400000.0
2009-03-24 03:23:00,1.4674,1.4674,1.46635,1.4665,260600000.0
2009-03-24 03:24:00,1.4665,1.46665,1.4665,1.46655,245600000.0
2009-03-24 03:25:00,1.46655,1.46675,1.4662,1.4662,237599999.0
2009-03-24 03:26:00,1.4662,1.46635,1.4662,1.4662,267399997.0
2009-03-24 03:27:00,1.4662,1.46625,1.4661,1.4661,76400000.0
2009-03-24 03:28:00,1.4661,1.4661,1.46535,1.46535,369700002.0
2009-03-24 03:29:00,1.4655,1.466,1.4654,1.4658,205999999.0
2009-03-24 03:30:00,1.4659,1.4662,1.4659,1.4661,86600000.0
2009-03-24 03:31:00,1.46605,1.46605,1.46565,1.4657,54700000.0
2009-03-24 03:32:00,1.46565,1.46575,1.4656,1.4656,129000000.0
2009-03-24 03:33:00,1.4656,1.4656,1.4655,1.4655,120800000.0
2009-03-24 03:34:00,1.4655,1.46555,1.46545,1.4655,132400000.0
2009-03-24 03:35:00,1.46565,1.46565,1.46545,1.46545,28800000.0
2009-03-24 03:36:00,1.4655,1.4657,1.46545,1.46555,187600000.0
2009-03-24 03:37:00,1.46555,1.46555,1.46535,1.4654,180400000.0
2009-03-24 03:38:00,1.46555,1.4659,1.46545,1.46545,334600000.0
2009-03-24 03:39:00,1.46545,1.46565,1.4651,1.46545,232000000.0
2009-03-24 03:40:00,1.4655,1.46555,1.4654,1.4654,190400000.0
2009-03-24 03:41:00,1.4654,1.46595,1.4654,1.46555,359600000.0
2009-03-24 03:42:00,1.46555,1.4663,1.46555,1.46565,185800000.0
2009-03-24 03:43:00,1.4659,1.4659,1.4659,1.4659,10800000.0
2009-03-24 03:44:00,1.4659,1.46595,1.46575,1.46595,60400000.0
2009-03-24 03:45:00,1.466,1.466,1.4659,1.4659,45600000.0
2009-03-24 03:46:00,1.46615,1.46615,1.46575,1.46575,56600000.0
2009-03-24 03:47:00,1.4658,1.4658,1.46575,1.4658,42600000.0
2009-03-24 03:48:00,1.46585,1.46585,1.46585,1.46585,15600000.0
2009-03-24 03:49:00,1.4659,1.46595,1.4657,1.46585,67200000.0
2009-03-24 03:50:00,1.46595,1.4661,1.4658,1.46585,97600000.0
2009-03-24 03:51:00,1.4659,1.4664,1.46575,1.4664,152800000.0
2009-03-24 03:52:00,1.4662,1.4664,1.4662,1.4662,55200000.0
2009-03-24 03:53:00,1.4662,1.4662,1.46615,1.4662,27600000.0
2009-03-24 03:54:00,1.4662,1.4665,1.4661,1.4663,64400000.0
2009-03-24 03:55:00,1.4663,1.46645,1.4659,1.46605,108800000.0
2009-03-24 03:56:00,1.46605,1.46665,1.46605,1.4664,254599999.0
2009-03-24 03:57:00,1.4665,1.46715,1.4665,1.46675,168000000.0
2009-03-24 03:58:00,1.46685,1.467,1.46685,1.46685,67000000.0
2009-03-24 03:59:00,1.4671,1.46725,1.46705,1.46725,72000000.0
2009-03-24 04:00:00,1.4675,1.4679,1.4674,1.46765,435400001.0
2009-03-24 04:01:00,1.46765,1.4679,1.4676,1.46785,136200000.0
2009-03-24 04:02:00,1.46785,1.46785,1.4677,1.4677,167600001.0
2009-03-24 04:03:00,1.4677,1.4677,1.46745,1.46745,51600000.0
2009-03-24 04:04:00,1.46745,1.4678,1.46745,1.46775,32600000.0
2009-03-24 04:05:00,1.4678,1.4682,1.46775,1.4678,43600000.0
2009-03-24 04:06:00,1.4678,1.4678,1.46765,1.4677,21200000.0
2009-03-24 04:07:00,1.46765,1.4677,1.46745,1.46745,15800000.0
2009-03-24 04:08:00,1.4675,1.4676,1.46735,1.4676,211100000.0
2009-03-24 04:09:00,1.4676,1.4676,1.4673,1.4673,166400000.0
2009-03-24 04:10:00,1.46735,1.46735,1.46735,1.46735,6000000.0
2009-03-24 04:11:00,1.46735,1.4674,1.46715,1.4674,48000000.0
2009-03-24 04:12:00,1.4674,1.4674,1.46715,1.46735,48800000.0
2009-03-24 04:13:00,1.4674,1.46745,1.4674,1.46745,4800000.0
2009-03-24 04:14:00,1.46745,1.46775,1.46745,1.4677,38400000.0
2009-03-24 04:15:00,1.4677,1.46775,1.46755,1.46775,19200000.0
2009-03-24 04:16:00,1.4677,1.4681,1.4677,1.4681,72000000.0
2009-03-24 04:17:00,1.4681,1.4688,1.46795,1.4688,143200000.0
2009-03-24 04:18:00,1.4688,1.46895,1.46875,1.4689,35600000.0
2009-03-24 04:19:00,1.46895,1.469,1.4689,1.46895,31200000.0
2009-03-24 04:20:00,1.46895,1.4692,1.46895,1.4692,74400000.0
2009-03-24 04:21:00,1.4692,1.4692,1.46895,1.46895,56200000.0
2009-03-24 04:22:00,1.469,1.469,1.4688,1.46895,49800000.0
2009-03-24 04:23:00,1.46885,1.4691,1.46885,1.4691,19600000.0
2009-03-24 04:24:00,1.4691,1.4691,1.4689,1.4691,69600000.0
2009-03-24 04:25:00,1.4691,1.4692,1.469,1.4691,105200000.0
2009-03-24 04:26:00,1.469,1.46905,1.469,1.46905,9600000.0
2009-03-24 04:27:00,1.469,1.4691,1.46895,1.469,204000000.0
2009-03-24 04:28:00,1.46895,1.469,1.4684,1.4685,232400000.0
2009-03-24 04:29:00,1.4685,1.46855,1.46825,1.46845,104800000.0
2009-03-24 04:30:00,1.46845,1.4685,1.4681,1.4683,127400000.0
2009-03-24 04:31:00,1.46825,1.4683,1.46795,1.46795,186400000.0
2009-03-24 04:32:00,1.46785,1.46785,1.4676,1.4676,281400000.0
2009-03-24 04:33:00,1.46745,1.46745,1.46705,1.46725,56300000.0
2009-03-24 04:34:00,1.46725,1.46735,1.46725,1.4673,79200000.0
2009-03-24 04:35:00,1.46735,1.4679,1.46735,1.46785,124400000.0
2009-03-24 04:36:00,1.46795,1.46795,1.4676,1.4678,84000000.0
2009-03-24 04:37:00,1.4678,1.46785,1.46755,1.46755,30000000.0
2009-03-24 04:38:00,1.4676,1.46765,1.4675,1.46755,44400000.0
2009-03-24 04:39:00,1.46755,1.4676,1.46745,1.4676,33400000.0
2009-03-24 04:40:00,1.4676,1.4676,1.46755,1.4676,31200000.0
2009-03-24 04:41:00,1.4676,1.46765,1.46755,1.4676,45600000.0
2009-03-24 04:42:00,1.46765,1.46805,1.4676,1.4679,43600000.0
2009-03-24 04:43:00,1.4681,1.4682,1.46795,1.46805,10300000.0
2009-03-24 04:44:00,1.4681,1.46815,1.46775,1.46775,299600000.0
2009-03-24 04:45:00,1.46775,1.4678,1.4676,1.4677,186400001.0
2009-03-24 04:46:00,1.46775,1.46795,1.46775,1.46775,119200000.0
2009-03-24 04:47:00,1.4678,1.4679,1.4678,1.4678,99200000.0
2009-03-24 04:48:00,1.46785,1.4679,1.4678,1.4678,24000000.0
2009-03-24 04:49:00,1.46775,1.4678,1.4677,1.4678,19200000.0
2009-03-24 04:50:00,1.46785,1.46785,1.46785,1.46785,3000000.0
2009-03-24 04:51:00,1.46785,1.4679,1.4678,1.46785,24800000.0
2009-03-24 04:52:00,1.46785,1.468,1.4678,1.46795,48400000.0
2009-03-24 04:53:00,1.46788,1.46792,1.46782,1.46788,10000000.0
2009-03-24 04:54:00,1.46795,1.468,1.46795,1.46795,15600000.0
2009-03-24 04:55:00,1.46795,1.46815,1.46795,1.46815,25000000.0
2009-03-24 04:56:00,1.46815,1.46825,1.468,1.4681,60200000.0
2009-03-24 04:57:00,1.468,1.4684,1.468,1.46815,74800000.0
2009-03-24 04:58:00,1.4681,1.46815,1.46785,1.46795,30800000.0
2009-03-24 04:59:00,1.4679,1.46815,1.46765,1.46765,123600001.0
2009-03-24 05:00:00,1.46765,1.46785,1.46765,1.46775,31800000.0
2009-03-24 05:01:00,1.4677,1.46785,1.4677,1.46775,10800000.0
2009-03-24 05:02:00,1.46775,1.4679,1.46765,1.46775,17000000.0
2009-03-24 05:03:00,1.4677,1.4677,1.46765,1.46765,2600000.0
2009-03-24 05:04:00,1.46765,1.46765,1.4674,1.4675,76400000.0
2009-03-24 05:05:00,1.4675,1.4675,1.4671,1.4671,55800000.0
2009-03-24 05:06:00,1.4671,1.4678,1.4671,1.46765,86000000.0
2009-03-24 05:07:00,1.46765,1.4677,1.46745,1.4675,36000000.0
2009-03-24 05:08:00,1.4675,1.46795,1.46745,1.46795,89600000.0
2009-03-24 05:09:00,1.46795,1.4684,1.46795,1.46835,111400000.0
2009-03-24 05:10:00,1.46835,1.46835,1.4682,1.4682,35200000.0
2009-03-24 05:11:00,1.4682,1.4682,1.4681,1.4681,25200000.0
2009-03-24 05:12:00,1.46815,1.46825,1.46815,1.46825,8400000.0
2009-03-24 05:13:00,1.4682,1.46875,1.4682,1.46875,35600000.0
2009-03-24 05:14:00,1.46865,1.46885,1.46825,1.46845,90800000.0
2009-03-24 05:15:00,1.4684,1.4684,1.4684,1.4684,9600000.0
2009-03-24 05:16:00,1.4684,1.46855,1.4684,1.46855,44000000.0
2009-03-24 05:17:00,1.46829,1.46852,1.46817,1.46824,56600000.0
2009-03-24 05:18:00,1.4686,1.46865,1.4686,1.46865,33600000.0
2009-03-24 05:19:00,1.4686,1.46875,1.46845,1.46865,106000000.0
2009-03-24 05:20:00,1.46865,1.46865,1.4684,1.4684,24400000.0
2009-03-24 05:21:00,1.4684,1.4684,1.46785,1.4679,20400000.0
2009-03-24 05:22:00,1.4681,1.46815,1.468,1.46805,46200000.0
2009-03-24 05:23:00,1.468,1.46805,1.46795,1.46795,7200000.0
2009-03-24 05:24:00,1.4679,1.46795,1.46785,1.46785,33600000.0
2009-03-24 05:25:00,1.4679,1.468,1.4679,1.468,15600000.0
2009-03-24 05:26:00,1.46815,1.46815,1.46815,1.46815,1600000.0
2009-03-24 05:27:00,1.46815,1.46815,1.46815,1.46815,3600000.0
2009-03-24 05:28:00,1.46815,1.46815,1.46815,1.46815,3000000.0
2009-03-24 05:29:00,1.4681,1.4681,1.4681,1.4681,1000000.0
2009-03-24 05:30:00,1.468,1.46815,1.46785,1.46785,53400000.0
2009-03-24 05:31:00,1.46795,1.46815,1.46785,1.46805,66800000.0
2009-03-24 05:32:00,1.46815,1.46845,1.4681,1.4681,47200000.0
2009-03-24 05:33:00,1.4681,1.4683,1.4681,1.4683,69400001.0
2009-03-24 05:34:00,1.46825,1.46825,1.4681,1.4681,55000000.0
2009-03-24 05:35:00,1.4681,1.4683,1.46785,1.46815,296000001.0
2009-03-24 05:36:00,1.4682,1.46845,1.468,1.46845,183000000.0
2009-03-24 05:37:00,1.46845,1.46855,1.46835,1.46855,12200000.0
2009-03-24 05:38:00,1.46855,1.4686,1.46835,1.4685,91200002.0
2009-03-24 05:39:00,1.46855,1.46855,1.4683,1.4683,43399999.0
2009-03-24 05:40:00,1.4683,1.4684,1.46825,1.46835,151600002.0
2009-03-24 05:41:00,1.46835,1.4684,1.46825,1.4683,105600001.0
2009-03-24 05:42:00,1.4683,1.4683,1.46805,1.46805,94800000.0
2009-03-24 05:43:00,1.46805,1.4682,1.46795,1.4681,82400001.0
2009-03-24 05:44:00,1.4681,1.4681,1.4679,1.4679,66000000.0
2009-03-24 05:45:00,1.468,1.468,1.4676,1.4677,176199999.0
2009-03-24 05:46:00,1.4677,1.4677,1.4677,1.4677,42400000.0
2009-03-24 05:47:00,1.4677,1.46775,1.4676,1.46765,305599999.0
2009-03-24 05:48:00,1.46765,1.46765,1.4672,1.46735,343800001.0
2009-03-24 05:49:00,1.46725,1.4673,1.467,1.4671,378400002.0
2009-03-24 05:50:00,1.4671,1.46715,1.46695,1.46715,75599999.0
2009-03-24 05:51:00,1.46715,1.46725,1.4666,1.4666,243600000.0
2009-03-24 05:52:00,1.4666,1.46665,1.46625,1.4665,155600000.0
2009-03-24 05:53:00,1.4665,1.4665,1.4662,1.46645,165200000.0
2009-03-24 05:54:00,1.46645,1.4665,1.4661,1.4664,119800001.0
2009-03-24 05:55:00,1.46645,1.4666,1.4664,1.4666,110800000.0
2009-03-24 05:56:00,1.46655,1.46655,1.4663,1.4663,118800000.0
2009-03-24 05:57:00,1.46635,1.46665,1.4663,1.4664,236000000.0
2009-03-24 05:58:00,1.4664,1.46645,1.4664,1.4664,30000000.0
2009-03-24 05:59:00,1.4664,1.46645,1.4662,1.4663,209600000.0
2009-03-24 06:00:00,1.46625,1.46635,1.4662,1.4662,294400000.0
2009-03-24 06:01:00,1.4662,1.46625,1.46615,1.4662,86000000.0
2009-03-24 06:02:00,1.4662,1.4665,1.46615,1.4665,92200000.0
2009-03-24 06:03:00,1.4666,1.4669,1.4665,1.4667,113000000.0
2009-03-24 06:04:00,1.4667,1.467,1.46665,1.467,24800000.0
2009-03-24 06:05:00,1.467,1.4675,1.467,1.4673,51600000.0
2009-03-24 06:06:00,1.4673,1.4676,1.4673,1.4676,34400000.0
2009-03-24 06:07:00,1.4676,1.4692,1.46755,1.4692,284000000.0
2009-03-24 06:08:00,1.4691,1.4692,1.4688,1.4692,216400000.0
2009-03-24 06:09:00,1.4691,1.4695,1.4691,1.4693,109600000.0
2009-03-24 06:10:00,1.4693,1.46955,1.4692,1.46925,108200001.0
2009-03-24 06:11:00,1.46945,1.46945,1.46915,1.46925,80000000.0
2009-03-24 06:12:00,1.4691,1.4692,1.469,1.4691,50400000.0
2009-03-24 06:13:00,1.46895,1.4692,1.46895,1.4692,33200000.0
2009-03-24 06:14:00,1.469,1.469,1.4686,1.4686,45200000.0
2009-03-24 06:15:00,1.4687,1.4688,1.46795,1.46805,140800000.0
2009-03-24 06:16:00,1.4682,1.4686,1.4682,1.46845,153600000.0
2009-03-24 06:17:00,1.46835,1.46835,1.46795,1.468,55600000.0
2009-03-24 06:18:00,1.46795,1.4682,1.46795,1.4682,14400000.0
2009-03-24 06:19:00,1.4682,1.4684,1.4678,1.4684,123600001.0
2009-03-24 06:20:00,1.4684,1.46875,1.4684,1.4687,49200000.0
2009-03-24 06:21:00,1.4686,1.4687,1.46845,1.4685,77800000.0
2009-03-24 06:22:00,1.4685,1.4688,1.4685,1.4686,74400000.0
2009-03-24 06:23:00,1.4686,1.46865,1.46845,1.46855,13200000.0
2009-03-24 06:24:00,1.4685,1.46855,1.4685,1.46855,9600000.0
2009-03-24 06:25:00,1.46845,1.46855,1.4684,1.46855,23600000.0
2009-03-24 06:26:00,1.4685,1.4685,1.4683,1.4683,64400000.0
2009-03-24 06:27:00,1.4683,1.4689,1.4683,1.4685,92800000.0
2009-03-24 06:28:00,1.4685,1.46855,1.4683,1.4684,78000000.0
2009-03-24 06:29:00,1.46835,1.4686,1.46815,1.4686,58400000.0
2009-03-24 06:30:00,1.4686,1.4686,1.4682,1.4683,17800000.0
2009-03-24 06:31:00,1.4683,1.46835,1.4683,1.46835,4800000.0
2009-03-24 06:32:00,1.4681,1.4682,1.4681,1.46815,10800000.0
2009-03-24 06:33:00,1.4681,1.46835,1.4681,1.4682,34800000.0
2009-03-24 06:34:00,1.4681,1.46825,1.4681,1.4681,62400000.0
2009-03-24 06:35:00,1.4681,1.4681,1.4676,1.4676,48200000.0
2009-03-24 06:36:00,1.46765,1.46785,1.46765,1.46785,37600000.0
2009-03-24 06:37:00,1.4678,1.46805,1.4678,1.46805,37400000.0
2009-03-24 06:38:00,1.46805,1.46805,1.4678,1.468,71400000.0
2009-03-24 06:39:00,1.4679,1.46855,1.4679,1.4683,53400000.0
2009-03-24 06:40:00,1.4683,1.4689,1.46815,1.4686,221200000.0
2009-03-24 06:41:00,1.4686,1.46915,1.4686,1.46895,124200000.0
2009-03-24 06:42:00,1.4686,1.4691,1.4686,1.46905,76800000.0
2009-03-24 06:43:00,1.4687,1.4692,1.4683,1.46865,254200000.0
2009-03-24 06:44:00,1.46845,1.46865,1.46845,1.46855,62800000.0
2009-03-24 06:45:00,1.46855,1.46875,1.46835,1.46845,75200000.0
2009-03-24 06:46:00,1.46845,1.4685,1.46825,1.4684,83600000.0
2009-03-24 06:47:00,1.46835,1.4685,1.4683,1.4685,66800000.0
2009-03-24 06:48:00,1.4685,1.4685,1.468,1.46815,240800000.0
2009-03-24 06:49:00,1.4681,1.4682,1.46745,1.4682,64400000.0
2009-03-24 06:50:00,1.4682,1.46825,1.46815,1.46825,15600000.0
2009-03-24 06:51:00,1.4682,1.46825,1.4679,1.468,65000000.0
2009-03-24 06:52:00,1.46795,1.46795,1.4677,1.4677,45600000.0
2009-03-24 06:53:00,1.4677,1.4677,1.46725,1.4673,89000000.0
2009-03-24 06:54:00,1.46735,1.46765,1.46735,1.46745,39000000.0
2009-03-24 06:55:00,1.46745,1.46775,1.46745,1.46775,36000000.0
2009-03-24 06:56:00,1.4677,1.4679,1.4677,1.46785,39600000.0
2009-03-24 06:57:00,1.4679,1.4679,1.4678,1.4679,35200000.0
2009-03-24 06:58:00,1.46785,1.4679,1.46755,1.46755,130400000.0
2009-03-24 06:59:00,1.46755,1.4676,1.467,1.46735,178600000.0
2009-03-24 07:00:00,1.4673,1.4674,1.46715,1.4674,67600000.0
2009-03-24 07:01:00,1.46745,1.4677,1.4673,1.46745,68800000.0
2009-03-24 07:02:00,1.4675,1.4678,1.4671,1.46775,132600000.0
2009-03-24 07:03:00,1.4674,1.4677,1.46735,1.4674,27800000.0
2009-03-24 07:04:00,1.4674,1.4678,1.46735,1.4678,44400000.0
2009-03-24 07:05:00,1.46785,1.4682,1.46785,1.4681,45600000.0
2009-03-24 07:06:00,1.4681,1.4681,1.46805,1.46805,7200000.0
2009-03-24 07:07:00,1.46805,1.46805,1.46805,1.46805,1200000.0
2009-03-24 07:08:00,1.4681,1.4682,1.4678,1.4681,50600000.0
2009-03-24 07:09:00,1.4681,1.4681,1.4677,1.46805,13000000.0
2009-03-24 07:10:00,1.46805,1.46805,1.46785,1.46795,26400000.0
2009-03-24 07:11:00,1.46795,1.46825,1.46795,1.4682,10800000.0
2009-03-24 07:12:00,1.46825,1.4683,1.4677,1.46815,118700000.0
2009-03-24 07:13:00,1.46825,1.4683,1.46805,1.4681,149200000.0
2009-03-24 07:14:00,1.4681,1.46845,1.46805,1.46845,65600000.0
2009-03-24 07:15:00,1.46845,1.46855,1.46845,1.46845,13200000.0
2009-03-24 07:16:00,1.4684,1.4685,1.46835,1.46835,20400000.0
2009-03-24 07:17:00,1.4683,1.4683,1.46825,1.46825,20400000.0
2009-03-24 07:18:00,1.4682,1.4683,1.46815,1.4683,77200000.0
2009-03-24 07:19:00,1.4683,1.4684,1.468,1.468,74400000.0
2009-03-24 07:20:00,1.4681,1.46815,1.46785,1.46805,107600000.0
2009-03-24 07:21:00,1.46805,1.4681,1.46805,1.4681,15600000.0
2009-03-24 07:22:00,1.4681,1.46825,1.4681,1.4682,29600000.0
2009-03-24 07:23:00,1.46825,1.46835,1.4682,1.4683,16800000.0
2009-03-24 07:24:00,1.46835,1.46845,1.46835,1.4684,64400000.0
2009-03-24 07:25:00,1.46845,1.4687,1.46835,1.4687,47200000.0
2009-03-24 07:26:00,1.4687,1.46885,1.46865,1.46865,27600000.0
2009-03-24 07:27:00,1.4686,1.46865,1.4686,1.46865,12000000.0
2009-03-24 07:28:00,1.46865,1.4689,1.46855,1.4686,39300000.0
2009-03-24 07:29:00,1.46865,1.46865,1.46865,1.46865,16000000.0
2009-03-24 07:30:00,1.46865,1.46865,1.4684,1.4684,56000000.0
2009-03-24 07:31:00,1.4684,1.4689,1.4682,1.4687,168400000.0
2009-03-24 07:32:00,1.4687,1.469,1.4686,1.4687,48400000.0
2009-03-24 07:33:00,1.46855,1.46865,1.46855,1.46865,33600000.0
2009-03-24 07:34:00,1.4687,1.4694,1.46865,1.4694,70400000.0
2009-03-24 07:35:00,1.4694,1.4695,1.46925,1.4694,181600000.0
2009-03-24 07:36:00,1.46945,1.46955,1.4693,1.46935,217800000.0
2009-03-24 07:37:00,1.46935,1.46935,1.4691,1.46915,101600000.0
2009-03-24 07:38:00,1.46925,1.4695,1.4692,1.4695,113800000.0
2009-03-24 07:39:00,1.46955,1.4696,1.4692,1.4693,65000000.0
2009-03-24 07:40:00,1.46945,1.4695,1.46925,1.4694,89400000.0
2009-03-24 07:41:00,1.46945,1.4704,1.46935,1.47025,181800000.0
2009-03-24 07:42:00,1.47025,1.47185,1.47025,1.47185,297100000.0
2009-03-24 07:43:00,1.47175,1.4719,1.47165,1.4718,93200000.0
2009-03-24 07:44:00,1.4718,1.4718,1.4711,1.47135,210000000.0
2009-03-24 07:45:00,1.47135,1.47135,1.4703,1.4703,250200000.0
2009-03-24 07:46:00,1.4703,1.47065,1.47015,1.4702,113000000.0
2009-03-24 07:47:00,1.47015,1.47055,1.47,1.47025,142500000.0
2009-03-24 07:48:00,1.47025,1.4704,1.47025,1.47035,55600000.0
2009-03-24 07:49:00,1.47045,1.47045,1.47005,1.4703,80800000.0
2009-03-24 07:50:00,1.4703,1.47045,1.4703,1.47035,53200000.0
2009-03-24 07:51:00,1.47025,1.4704,1.47025,1.47035,38000000.0
2009-03-24 07:52:00,1.4704,1.4708,1.4704,1.4708,162000000.0
2009-03-24 07:53:00,1.47095,1.47245,1.47095,1.47245,544800000.0
2009-03-24 07:54:00,1.47235,1.4725,1.47195,1.47195,171900000.0
2009-03-24 07:55:00,1.4719,1.4723,1.47125,1.4723,136300000.0
2009-03-24 07:56:00,1.4724,1.47255,1.4722,1.4725,80000000.0
2009-03-24 07:57:00,1.4724,1.4728,1.4723,1.4728,108600000.0
2009-03-24 07:58:00,1.47275,1.4728,1.47205,1.47235,160500000.0
2009-03-24 07:59:00,1.47235,1.47235,1.4708,1.471,240400000.0
2009-03-24 08:00:00,1.471,1.4719,1.471,1.4716,187000000.0
2009-03-24 08:01:00,1.47155,1.4716,1.47115,1.4713,310000000.0
2009-03-24 08:02:00,1.4713,1.4717,1.4711,1.4713,159300000.0
2009-03-24 08:03:00,1.4713,1.4715,1.471,1.47115,110000000.0
2009-03-24 08:04:00,1.47115,1.4719,1.47105,1.4718,72200000.0
2009-03-24 08:05:00,1.4718,1.47225,1.4714,1.47215,61400000.0
2009-03-24 08:06:00,1.4721,1.4722,1.47145,1.4722,111400000.0
2009-03-24 08:07:00,1.4722,1.47225,1.47185,1.47185,90000000.0
2009-03-24 08:08:00,1.47185,1.4719,1.4711,1.4714,167400000.0
2009-03-24 08:09:00,1.4714,1.47145,1.471,1.47115,51800000.0
2009-03-24 08:10:00,1.47115,1.4714,1.47075,1.4708,175000000.0
2009-03-24 08:11:00,1.4708,1.47085,1.4707,1.4707,24600000.0
2009-03-24 08:12:00,1.4707,1.4712,1.47065,1.47065,92200000.0
2009-03-24 08:13:00,1.4708,1.4711,1.4707,1.47095,80000000.0
2009-03-24 08:14:00,1.47095,1.4713,1.47095,1.47115,50800000.0
2009-03-24 08:15:00,1.4712,1.4718,1.4712,1.47145,199200000.0
2009-03-24 08:16:00,1.47145,1.47165,1.4714,1.4716,97200000.0
2009-03-24 08:17:00,1.4716,1.47165,1.4713,1.4715,66400000.0
2009-03-24 08:18:00,1.4716,1.47165,1.47145,1.4715,86400000.0
2009-03-24 08:19:00,1.4714,1.4714,1.4711,1.47115,39100000.0
2009-03-24 08:20:00,1.47105,1.47115,1.4702,1.4704,205200000.0
2009-03-24 08:21:00,1.4704,1.4711,1.4704,1.4708,180600000.0
2009-03-24 08:22:00,1.4708,1.47115,1.4708,1.47115,206000000.0
2009-03-24 08:23:00,1.4711,1.47115,1.47095,1.471,168400000.0
2009-03-24 08:24:00,1.471,1.471,1.47075,1.47075,187200000.0
2009-03-24 08:25:00,1.47075,1.4709,1.4706,1.4708,119200000.0
2009-03-24 08:26:00,1.4709,1.47095,1.47085,1.47095,80400000.0
2009-03-24 08:27:00,1.47095,1.471,1.4707,1.47075,102400000.0
2009-03-24 08:28:00,1.47075,1.47105,1.47075,1.47095,114600000.0
2009-03-24 08:29:00,1.47095,1.47125,1.4709,1.4711,118000000.0
2009-03-24 08:30:00,1.47125,1.47205,1.47125,1.472,230600000.0
2009-03-24 08:31:00,1.472,1.47245,1.4717,1.47245,183000000.0
2009-03-24 08:32:00,1.47245,1.4725,1.47195,1.4723,112600000.0
2009-03-24 08:33:00,1.47235,1.4735,1.47235,1.47295,171800000.0
2009-03-24 08:34:00,1.47295,1.47355,1.47215,1.4728,153000000.0
2009-03-24 08:35:00,1.4728,1.47285,1.4722,1.4728,86600000.0
2009-03-24 08:36:00,1.47285,1.4731,1.47275,1.47275,95000000.0
2009-03-24 08:37:00,1.47285,1.473,1.4725,1.47255,68800000.0
2009-03-24 08:38:00,1.47255,1.4726,1.47125,1.47135,138000000.0
2009-03-24 08:39:00,1.4714,1.4715,1.47115,1.47145,99800000.0
2009-03-24 08:40:00,1.4715,1.4716,1.47125,1.4714,31800000.0
2009-03-24 08:41:00,1.47125,1.47125,1.4692,1.4694,213500000.0
2009-03-24 08:42:00,1.4695,1.4695,1.4688,1.4688,288800000.0
2009-03-24 08:43:00,1.46875,1.4688,1.4683,1.46865,333400000.0
2009-03-24 08:44:00,1.46875,1.469,1.4687,1.469,148000000.0
2009-03-24 08:45:00,1.46895,1.46895,1.46795,1.46795,229800000.0
2009-03-24 08:46:00,1.4677,1.4682,1.4677,1.4682,145800000.0
2009-03-24 08:47:00,1.4682,1.4688,1.46805,1.46875,103200000.0
2009-03-24 08:48:00,1.4688,1.46905,1.46845,1.46885,105800000.0
2009-03-24 08:49:00,1.4688,1.4688,1.46855,1.46865,82100000.0
2009-03-24 08:50:00,1.46875,1.46885,1.46815,1.4686,212700000.0
2009-03-24 08:51:00,1.46855,1.4687,1.4681,1.4681,97300000.0
2009-03-24 08:52:00,1.46815,1.46815,1.4679,1.46795,139500000.0
2009-03-24 08:53:00,1.46795,1.46805,1.46615,1.46635,205000000.0
2009-03-24 08:54:00,1.46635,1.4664,1.46575,1.46615,278800000.0
2009-03-24 08:55:00,1.46615,1.4669,1.4659,1.46655,204300000.0
2009-03-24 08:56:00,1.4666,1.4668,1.4658,1.4659,100900000.0
2009-03-24 08:57:00,1.4657,1.46605,1.4655,1.46605,244900000.0
2009-03-24 08:58:00,1.46595,1.46615,1.46515,1.46515,231900000.0
2009-03-24 08:59:00,1.4652,1.46555,1.4647,1.4655,231100000.0
2009-03-24 09:00:00,1.46555,1.46665,1.4655,1.4662,376200000.0
2009-03-24 09:01:00,1.46615,1.4668,1.46595,1.46655,204600000.0
2009-03-24 09:02:00,1.46655,1.46705,1.4665,1.46705,112800000.0
2009-03-24 09:03:00,1.46705,1.4671,1.467,1.46705,93000000.0
2009-03-24 09:04:00,1.46705,1.4673,1.46705,1.46725,73600000.0
2009-03-24 09:05:00,1.4672,1.4672,1.4669,1.4671,243800000.0
2009-03-24 09:06:00,1.4671,1.46715,1.4667,1.4668,193600000.0
2009-03-24 09:07:00,1.46685,1.467,1.4655,1.4655,173700000.0
2009-03-24 09:08:00,1.4656,1.46605,1.4656,1.4658,79200000.0
2009-03-24 09:09:00,1.4658,1.4658,1.4652,1.4656,117200000.0
2009-03-24 09:10:00,1.46555,1.46575,1.46525,1.4653,169400000.0
2009-03-24 09:11:00,1.4653,1.4656,1.4653,1.46545,101900000.0
2009-03-24 09:12:00,1.46545,1.4655,1.46525,1.46535,72600000.0
2009-03-24 09:13:00,1.4653,1.4657,1.4653,1.4656,239400000.0
2009-03-24 09:14:00,1.46565,1.46635,1.46565,1.466,407000000.0
2009-03-24 09:15:00,1.466,1.4663,1.46575,1.46625,66000000.0
2009-03-24 09:16:00,1.46635,1.46705,1.4654,1.4656,270800000.0
2009-03-24 09:17:00,1.46575,1.46575,1.4651,1.46535,401400000.0
2009-03-24 09:18:00,1.46535,1.46555,1.4652,1.4652,194200000.0
2009-03-24 09:19:00,1.4652,1.46525,1.4651,1.46525,133600000.0
2009-03-24 09:20:00,1.46525,1.46685,1.46525,1.4666,281600000.0
2009-03-24 09:21:00,1.46665,1.46675,1.466,1.4664,289100000.0
2009-03-24 09:22:00,1.4662,1.4671,1.46565,1.46595,263400000.0
2009-03-24 09:23:00,1.4661,1.46645,1.4656,1.46645,199000000.0
2009-03-24 09:24:00,1.46645,1.46725,1.46645,1.46675,207800000.0
2009-03-24 09:25:00,1.46665,1.4668,1.46555,1.46565,212600000.0
2009-03-24 09:26:00,1.4658,1.46585,1.46515,1.4652,99800000.0
2009-03-24 09:27:00,1.4652,1.4659,1.46515,1.4658,173200000.0
2009-03-24 09:28:00,1.46575,1.466,1.46535,1.46535,390000000.0
2009-03-24 09:29:00,1.4651,1.4651,1.4622,1.463,496800000.0
2009-03-24 09:30:00,1.463,1.46395,1.463,1.4638,381400000.0
2009-03-24 09:31:00,1.46385,1.4643,1.46375,1.4643,385600000.0
2009-03-24 09:32:00,1.4643,1.46495,1.464,1.46405,228600000.0
2009-03-24 09:33:00,1.4641,1.4641,1.46355,1.4638,341900000.0
2009-03-24 09:34:00,1.4638,1.46535,1.4638,1.46525,361900000.0
2009-03-24 09:35:00,1.46545,1.4672,1.46525,1.4669,356800000.0
2009-03-24 09:36:00,1.4669,1.46705,1.4663,1.4669,402800000.0
2009-03-24 09:37:00,1.46695,1.46695,1.4664,1.46665,465800000.0
2009-03-24 09:38:00,1.46665,1.46685,1.4665,1.4668,429000000.0
2009-03-24 09:39:00,1.4668,1.46775,1.4664,1.4676,371800000.0
2009-03-24 09:40:00,1.4676,1.4676,1.46645,1.4666,354900000.0
2009-03-24 09:41:00,1.4666,1.4669,1.4662,1.46655,308900000.0
2009-03-24 09:42:00,1.46655,1.46655,1.4655,1.4655,385600001.0
2009-03-24 09:43:00,1.4655,1.4658,1.464,1.46445,580100000.0
2009-03-24 09:44:00,1.4643,1.46485,1.46395,1.4646,499300000.0
2009-03-24 09:45:00,1.4646,1.46465,1.46345,1.4636,545600002.0
2009-03-24 09:46:00,1.4636,1.46425,1.4636,1.464,490800000.0
2009-03-24 09:47:00,1.464,1.4643,1.4637,1.4643,446600000.0
2009-03-24 09:48:00,1.4643,1.4655,1.4643,1.4654,386200000.0
2009-03-24 09:49:00,1.4654,1.4668,1.46535,1.4666,395700000.0
2009-03-24 09:50:00,1.46655,1.4668,1.4661,1.4666,386400000.0
2009-03-24 09:51:00,1.4666,1.46675,1.4661,1.4663,266000000.0
2009-03-24 09:52:00,1.4663,1.46715,1.4663,1.4665,370600000.0
2009-03-24 09:53:00,1.4665,1.46695,1.466,1.466,359700000.0
2009-03-24 09:54:00,1.466,1.466,1.46455,1.4647,247800000.0
2009-03-24 09:55:00,1.4647,1.46525,1.46435,1.46525,396900000.0
2009-03-24 09:56:00,1.46525,1.46525,1.4648,1.4649,242600000.0
2009-03-24 09:57:00,1.4649,1.4649,1.46395,1.46395,352800000.0
2009-03-24 09:58:00,1.464,1.46525,1.4636,1.46365,543200000.0
2009-03-24 09:59:00,1.46365,1.46455,1.46355,1.46435,584000000.0
2009-03-24 10:00:00,1.4643,1.4652,1.46425,1.4648,217000000.0
2009-03-24 10:01:00,1.46465,1.46535,1.46465,1.4652,277300000.0
2009-03-24 10:02:00,1.46515,1.4656,1.465,1.46545,730600009.0
2009-03-24 10:03:00,1.4647,1.4655,1.4644,1.4655,474000000.0
2009-03-24 10:04:00,1.46535,1.4656,1.4652,1.46555,433600000.0
2009-03-24 10:05:00,1.46555,1.46565,1.46525,1.46525,259800000.0
2009-03-24 10:06:00,1.46525,1.46525,1.46475,1.46485,386199999.0
2009-03-24 10:07:00,1.46485,1.46505,1.4645,1.46475,588400007.0
2009-03-24 10:08:00,1.4647,1.46475,1.4645,1.4646,508000000.0
2009-03-24 10:09:00,1.4646,1.46465,1.4636,1.464,353600000.0
2009-03-24 10:10:00,1.464,1.4643,1.46335,1.46425,571500000.0
2009-03-24 10:11:00,1.4644,1.46445,1.46265,1.46265,671999996.0
2009-03-24 10:12:00,1.46265,1.463,1.46265,1.46265,419600000.0
2009-03-24 10:13:00,1.46265,1.46355,1.46265,1.46345,200500000.0
2009-03-24 10:14:00,1.46345,1.46365,1.46345,1.46365,259200000.0
2009-03-24 10:15:00,1.46365,1.4638,1.46355,1.46355,225800000.0
2009-03-24 10:16:00,1.46355,1.4636,1.4621,1.4625,387500003.0
2009-03-24 10:17:00,1.4624,1.46325,1.46235,1.4632,505000000.0
2009-03-24 10:18:00,1.4632,1.46375,1.463,1.46325,562300000.0
2009-03-24 10:19:00,1.46335,1.46375,1.46315,1.4636,372400000.0
2009-03-24 10:20:00,1.4636,1.46415,1.4636,1.4641,294800000.0
2009-03-24 10:21:00,1.4641,1.46425,1.464,1.4641,286800000.0
2009-03-24 10:22:00,1.46415,1.46445,1.4639,1.4641,568400000.0
2009-03-24 10:23:00,1.464,1.46415,1.4639,1.4639,368200000.0
2009-03-24 10:24:00,1.4639,1.46395,1.46335,1.4638,393700000.0
2009-03-24 10:25:00,1.46375,1.46485,1.4637,1.46475,312800000.0
2009-03-24 10:26:00,1.46475,1.46585,1.46475,1.46585,302600001.0
2009-03-24 10:27:00,1.46585,1.4666,1.46575,1.4663,375800000.0
2009-03-24 10:28:00,1.46635,1.46675,1.4662,1.46675,448800000.0
2009-03-24 10:29:00,1.4667,1.4671,1.4667,1.4669,602400001.0
2009-03-24 10:30:00,1.46695,1.4673,1.46665,1.4667,380200000.0
2009-03-24 10:31:00,1.46675,1.46675,1.465,1.4658,799000001.0
2009-03-24 10:32:00,1.46575,1.46625,1.46575,1.466,446600000.0
2009-03-24 10:33:00,1.46605,1.4666,1.466,1.4662,409400000.0
2009-03-24 10:34:00,1.4662,1.4666,1.4662,1.4664,286800000.0
2009-03-24 10:35:00,1.46645,1.4666,1.46615,1.46615,367200000.0
2009-03-24 10:36:00,1.46615,1.4664,1.4659,1.46605,309000000.0
2009-03-24 10:37:00,1.4662,1.4671,1.4662,1.467,235600000.0
2009-03-24 10:38:00,1.46705,1.46715,1.4665,1.46695,279800000.0
2009-03-24 10:39:00,1.46705,1.4674,1.4669,1.46705,258800000.0
2009-03-24 10:40:00,1.4671,1.4675,1.46705,1.46735,270200000.0
2009-03-24 10:41:00,1.46735,1.46775,1.4668,1.4677,475200000.0
2009-03-24 10:42:00,1.46755,1.46785,1.46725,1.4676,412800000.0
2009-03-24 10:43:00,1.4676,1.4693,1.46755,1.4685,578799999.0
2009-03-24 10:44:00,1.46855,1.46875,1.4683,1.4687,451000000.0
2009-03-24 10:45:00,1.46855,1.4686,1.46775,1.46775,411100001.0
2009-03-24 10:46:00,1.46775,1.4678,1.46745,1.4676,292499999.0
2009-03-24 10:47:00,1.46765,1.46795,1.46735,1.4674,253200000.0
2009-03-24 10:48:00,1.4674,1.4675,1.46725,1.4673,195300000.0
2009-03-24 10:49:00,1.46735,1.46735,1.4665,1.4666,318400000.0
2009-03-24 10:50:00,1.46665,1.46685,1.4665,1.4667,426600000.0
2009-03-24 10:51:00,1.46665,1.46745,1.46655,1.46735,508399996.0
2009-03-24 10:52:00,1.46735,1.46755,1.4668,1.4668,569400003.0
2009-03-24 10:53:00,1.4668,1.4672,1.46655,1.46695,364000000.0
2009-03-24 10:54:00,1.467,1.46745,1.4668,1.4673,283600000.0
2009-03-24 10:55:00,1.46725,1.4675,1.4669,1.4669,291100000.0
2009-03-24 10:56:00,1.4669,1.467,1.46635,1.46655,284900000.0
2009-03-24 10:57:00,1.46655,1.4668,1.46635,1.4667,340699998.0
2009-03-24 10:58:00,1.4667,1.46735,1.4667,1.46725,384900000.0
2009-03-24 10:59:00,1.46715,1.46765,1.467,1.46765,445600000.0
2009-03-24 11:00:00,1.46765,1.4679,1.46745,1.46755,382000000.0
2009-03-24 11:01:00,1.46755,1.4679,1.46755,1.46785,319000000.0
2009-03-24 11:02:00,1.46785,1.4684,1.4678,1.46785,646600000.0
2009-03-24 11:03:00,1.46785,1.46855,1.4678,1.46815,543999999.0
2009-03-24 11:04:00,1.46815,1.46835,1.46785,1.46785,477999998.0
2009-03-24 11:05:00,1.46785,1.4683,1.46775,1.4682,377200000.0
2009-03-24 11:06:00,1.4682,1.4686,1.4682,1.46845,406800000.0
2009-03-24 11:07:00,1.4684,1.4685,1.46825,1.46825,223400000.0
2009-03-24 11:08:00,1.4683,1.4691,1.4683,1.4689,130800000.0
2009-03-24 11:09:00,1.46895,1.46895,1.46855,1.46865,355600000.0
2009-03-24 11:10:00,1.46865,1.4699,1.46865,1.4698,694700001.0
2009-03-24 11:11:00,1.46985,1.4713,1.46985,1.47065,939199999.0
2009-03-24 11:12:00,1.47065,1.47125,1.4706,1.4709,574200000.0
2009-03-24 11:13:00,1.4709,1.4713,1.47065,1.4712,319000000.0
2009-03-24 11:14:00,1.47115,1.47125,1.47015,1.47015,445999999.0
2009-03-24 11:15:00,1.47015,1.47075,1.47005,1.4707,216000000.0
2009-03-24 11:16:00,1.4707,1.4707,1.4703,1.47035,544800000.0
2009-03-24 11:17:00,1.47035,1.47055,1.4702,1.4703,340200000.0
2009-03-24 11:18:00,1.4704,1.4714,1.47035,1.47125,309600000.0
2009-03-24 11:19:00,1.4713,1.4717,1.4709,1.4717,495000000.0
2009-03-24 11:20:00,1.47175,1.47185,1.47105,1.47135,371800000.0
2009-03-24 11:21:00,1.47135,1.4716,1.4711,1.47145,258300000.0
2009-03-24 11:22:00,1.47145,1.47155,1.47045,1.4705,352300000.0
2009-03-24 11:23:00,1.47045,1.4711,1.4703,1.4709,508599999.0
2009-03-24 11:24:00,1.47085,1.4716,1.4708,1.47155,322400000.0
2009-03-24 11:25:00,1.47165,1.47185,1.47155,1.47165,245800000.0
2009-03-24 11:26:00,1.4717,1.47215,1.4715,1.47185,445100000.0
2009-03-24 11:27:00,1.47185,1.47195,1.47115,1.4715,493600000.0
2009-03-24 11:28:00,1.4715,1.473,1.47125,1.4722,793199999.0
2009-03-24 11:29:00,1.4722,1.4722,1.4703,1.4703,467200001.0
2009-03-24 11:30:00,1.47045,1.47545,1.4703,1.4754,795350000.0
2009-03-24 11:31:00,1.4754,1.47725,1.4754,1.4766,437139999.0
2009-03-24 11:32:00,1.47655,1.4771,1.47625,1.47695,296500000.0
2009-03-24 11:33:00,1.47695,1.4779,1.4769,1.477,612900000.0
2009-03-24 11:34:00,1.4771,1.47755,1.4764,1.4764,525200000.0
2009-03-24 11:35:00,1.4763,1.4765,1.4756,1.4763,755600001.0
2009-03-24 11:36:00,1.4763,1.47675,1.4756,1.4757,585299999.0
2009-03-24 11:37:00,1.4758,1.4763,1.47565,1.4762,388399999.0
2009-03-24 11:38:00,1.4762,1.4762,1.4752,1.47545,419500000.0
2009-03-24 11:39:00,1.47545,1.4755,1.47415,1.47425,450400000.0
2009-03-24 11:40:00,1.4742,1.47505,1.4741,1.475,754000000.0
2009-03-24 11:41:00,1.475,1.47555,1.47465,1.47545,422000000.0
2009-03-24 11:42:00,1.47545,1.47565,1.4754,1.47545,76100000.0
2009-03-24 11:43:00,1.47555,1.47555,1.4748,1.475,246800000.0
2009-03-24 11:44:00,1.475,1.47505,1.4746,1.4748,216400000.0
2009-03-24 11:45:00,1.47465,1.47495,1.47425,1.47435,306400000.0
2009-03-24 11:46:00,1.47425,1.47475,1.47405,1.4741,318600000.0
2009-03-24 11:47:00,1.47415,1.47435,1.47375,1.47395,425700000.0
2009-03-24 11:48:00,1.47395,1.47425,1.47375,1.4742,542900000.0
2009-03-24 11:49:00,1.47445,1.47485,1.47435,1.4745,478600000.0
2009-03-24 11:50:00,1.4745,1.4747,1.4738,1.4738,320800000.0
2009-03-24 11:51:00,1.47375,1.47395,1.47365,1.47395,458700000.0
2009-03-24 11:52:00,1.47385,1.47425,1.47385,1.4742,259200000.0
2009-03-24 11:53:00,1.4743,1.47445,1.4738,1.4742,416600000.0
2009-03-24 11:54:00,1.4742,1.4742,1.4737,1.474,579199999.0
2009-03-24 11:55:00,1.474,1.4744,1.47385,1.4744,293800000.0
2009-03-24 11:56:00,1.4743,1.47445,1.4737,1.4737,195300000.0
2009-03-24 11:57:00,1.47375,1.47385,1.4734,1.4736,361600002.0
2009-03-24 11:58:00,1.4736,1.4738,1.47355,1.4737,536800001.0
2009-03-24 11:59:00,1.4737,1.4737,1.47325,1.47345,457900000.0
2009-03-24 12:00:00,1.4735,1.4736,1.47305,1.4736,721500001.0
2009-03-24 12:01:00,1.4735,1.4736,1.47265,1.4727,394799999.0
2009-03-24 12:02:00,1.4727,1.4727,1.47095,1.47215,529200000.0
2009-03-24 12:03:00,1.4722,1.4734,1.47215,1.4726,488900000.0
2009-03-24 12:04:00,1.47255,1.473,1.4717,1.473,530410000.0
2009-03-24 12:05:00,1.4729,1.473,1.47195,1.4722,636000000.0
2009-03-24 12:06:00,1.47215,1.4726,1.4719,1.47205,666800000.0
2009-03-24 12:07:00,1.47205,1.47245,1.47085,1.471,552299999.0
2009-03-24 12:08:00,1.471,1.4721,1.47095,1.4718,700299999.0
2009-03-24 12:09:00,1.47175,1.47215,1.47125,1.4721,320000000.0
2009-03-24 12:10:00,1.472,1.4721,1.4714,1.4715,514700004.0
2009-03-24 12:11:00,1.4715,1.47215,1.47145,1.472,556600000.0
2009-03-24 12:12:00,1.47205,1.47245,1.47185,1.47195,461800000.0
2009-03-24 12:13:00,1.472,1.47205,1.47155,1.472,473000000.0
2009-03-24 12:14:00,1.47205,1.4724,1.47155,1.47195,588000000.0
2009-03-24 12:15:00,1.47195,1.47205,1.4718,1.47185,553000000.0
2009-03-24 12:16:00,1.47195,1.4721,1.4718,1.47195,383000000.0
2009-03-24 12:17:00,1.47195,1.47205,1.47185,1.4719,264300000.0
2009-03-24 12:18:00,1.47195,1.47205,1.4706,1.4706,441300000.0
2009-03-24 12:19:00,1.47055,1.4708,1.47005,1.47045,663799997.0
2009-03-24 12:20:00,1.47035,1.47035,1.46835,1.46855,828600001.0
2009-03-24 12:21:00,1.46855,1.4688,1.46805,1.4681,1003200002.0
2009-03-24 12:22:00,1.4681,1.4681,1.4665,1.46705,807900000.0
2009-03-24 12:23:00,1.46705,1.4683,1.4668,1.4682,651400000.0
2009-03-24 12:24:00,1.4681,1.46845,1.4681,1.4684,410799999.0
2009-03-24 12:25:00,1.4684,1.46845,1.46765,1.46775,346800002.0
2009-03-24 12:26:00,1.46785,1.4681,1.46665,1.46665,271800001.0
2009-03-24 12:27:00,1.46685,1.46695,1.4665,1.46665,514599999.0
2009-03-24 12:28:00,1.46665,1.46745,1.46665,1.46735,567400000.0
2009-03-24 12:29:00,1.46735,1.4675,1.4671,1.4671,447500000.0
2009-03-24 12:30:00,1.4671,1.46715,1.4659,1.4663,649799999.0
2009-03-24 12:31:00,1.4662,1.46645,1.46555,1.46575,488999998.0
2009-03-24 12:32:00,1.46575,1.46575,1.4651,1.46525,517599999.0
2009-03-24 12:33:00,1.46535,1.4657,1.46525,1.46565,475700000.0
2009-03-24 12:34:00,1.4656,1.4662,1.46535,1.4656,553999999.0
2009-03-24 12:35:00,1.4656,1.46605,1.4652,1.4652,386600000.0
2009-03-24 12:36:00,1.4652,1.46535,1.4641,1.46435,395000000.0
2009-03-24 12:37:00,1.4644,1.465,1.46415,1.465,593000000.0
2009-03-24 12:38:00,1.46505,1.46595,1.46475,1.46585,761500000.0
2009-03-24 12:39:00,1.4659,1.46655,1.46565,1.46635,582100000.0
2009-03-24 12:40:00,1.46635,1.46655,1.46615,1.46615,476000000.0
2009-03-24 12:41:00,1.46615,1.4667,1.4657,1.46575,337800000.0
2009-03-24 12:42:00,1.46595,1.4663,1.46565,1.4663,267900000.0
2009-03-24 12:43:00,1.4663,1.4665,1.466,1.46635,369900000.0
2009-03-24 12:44:00,1.46635,1.46645,1.466,1.46635,233400000.0
2009-03-24 12:45:00,1.46635,1.467,1.4662,1.467,328500000.0
2009-03-24 12:46:00,1.46695,1.46755,1.46685,1.467,428200000.0
2009-03-24 12:47:00,1.46705,1.4674,1.46705,1.4672,329200000.0
2009-03-24 12:48:00,1.4673,1.4675,1.467,1.4673,371599999.0
2009-03-24 12:49:00,1.4673,1.4677,1.46685,1.46695,550700000.0
2009-03-24 12:50:00,1.46685,1.46785,1.46685,1.4677,541700000.0
2009-03-24 12:51:00,1.4677,1.46785,1.4674,1.4678,389200000.0
2009-03-24 12:52:00,1.4678,1.4687,1.4674,1.46845,546100000.0
2009-03-24 12:53:00,1.4685,1.46855,1.468,1.46845,467000000.0
2009-03-24 12:54:00,1.46845,1.46855,1.4678,1.4678,556999998.0
2009-03-24 12:55:00,1.4678,1.4682,1.46755,1.46795,540500000.0
2009-03-24 12:56:00,1.46785,1.46815,1.46765,1.468,226000000.0
2009-03-24 12:57:00,1.468,1.468,1.4669,1.46715,245700000.0
2009-03-24 12:58:00,1.4672,1.4676,1.4672,1.46755,149600000.0
2009-03-24 12:59:00,1.46755,1.46755,1.467,1.4675,260600000.0
2009-03-24 13:00:00,1.4675,1.4678,1.4674,1.46775,328200000.0
2009-03-24 13:01:00,1.46775,1.46815,1.46775,1.468,313400000.0
2009-03-24 13:02:00,1.468,1.4687,1.468,1.46855,328200000.0
2009-03-24 13:03:00,1.4686,1.4687,1.46845,1.4686,265100000.0
2009-03-24 13:04:00,1.4686,1.4689,1.46845,1.4688,364100000.0
2009-03-24 13:05:00,1.46885,1.46945,1.46885,1.46915,282200000.0
2009-03-24 13:06:00,1.46915,1.46955,1.46895,1.46925,270000000.0
2009-03-24 13:07:00,1.4692,1.47065,1.4692,1.47065,649000000.0
2009-03-24 13:08:00,1.47065,1.4713,1.47035,1.47045,517400000.0
2009-03-24 13:09:00,1.47045,1.4705,1.4701,1.47045,501400000.0
2009-03-24 13:10:00,1.47045,1.47095,1.47035,1.47055,541200000.0
2009-03-24 13:11:00,1.47045,1.47045,1.4702,1.4703,236799999.0
2009-03-24 13:12:00,1.47025,1.47055,1.47025,1.47045,572800000.0
2009-03-24 13:13:00,1.47045,1.4706,1.47035,1.47045,495200000.0
2009-03-24 13:14:00,1.47045,1.47115,1.47035,1.47115,900100000.0
2009-03-24 13:15:00,1.47115,1.4712,1.47105,1.47115,156800000.0
2009-03-24 13:16:00,1.47115,1.47115,1.4706,1.4707,397000000.0
2009-03-24 13:17:00,1.4707,1.4708,1.4702,1.4704,542599997.0
2009-03-24 13:18:00,1.4704,1.4745,1.4704,1.474,813500000.0
2009-03-24 13:19:00,1.47405,1.47465,1.4735,1.47435,774900001.0
2009-03-24 13:20:00,1.4745,1.4747,1.4735,1.4738,480700000.0
2009-03-24 13:21:00,1.4738,1.47395,1.47335,1.47385,457000000.0
2009-03-24 13:22:00,1.4739,1.47425,1.4733,1.4733,403000001.0
2009-03-24 13:23:00,1.4733,1.47375,1.47305,1.4735,550800000.0
2009-03-24 13:24:00,1.4735,1.47465,1.4729,1.4744,577400000.0
2009-03-24 13:25:00,1.4744,1.47455,1.47325,1.4736,712100000.0
2009-03-24 13:26:00,1.47365,1.47385,1.473,1.4737,586020000.0
2009-03-24 13:27:00,1.4737,1.4741,1.4733,1.4741,749000001.0
2009-03-24 13:28:00,1.47405,1.4745,1.4737,1.4744,554800000.0
2009-03-24 13:29:00,1.47435,1.4749,1.47415,1.47425,375900000.0
2009-03-24 13:30:00,1.47425,1.4747,1.47415,1.4743,377800000.0
2009-03-24 13:31:00,1.4743,1.4743,1.474,1.4743,294800000.0
2009-03-24 13:32:00,1.47425,1.47425,1.4738,1.4741,429800000.0
2009-03-24 13:33:00,1.4741,1.4743,1.47365,1.4741,564900000.0
2009-03-24 13:34:00,1.4741,1.4741,1.47365,1.47375,264400000.0
2009-03-24 13:35:00,1.4737,1.4738,1.47325,1.4733,337800000.0
2009-03-24 13:36:00,1.4733,1.4738,1.473,1.47355,400699999.0
2009-03-24 13:37:00,1.47365,1.4742,1.4735,1.4739,356600000.0
2009-03-24 13:38:00,1.474,1.474,1.47345,1.4738,323700000.0
2009-03-24 13:39:00,1.4738,1.47405,1.4736,1.47395,414600000.0
2009-03-24 13:40:00,1.474,1.474,1.47375,1.47385,346300000.0
2009-03-24 13:41:00,1.4738,1.4747,1.47375,1.47455,676000000.0
2009-03-24 13:42:00,1.47455,1.4748,1.47335,1.4737,655000001.0
2009-03-24 13:43:00,1.4737,1.47375,1.47335,1.47335,186200000.0
2009-03-24 13:44:00,1.47325,1.47335,1.47285,1.4729,623400000.0
2009-03-24 13:45:00,1.4729,1.47385,1.4729,1.47385,318600000.0
2009-03-24 13:46:00,1.47375,1.4741,1.47365,1.47365,493700000.0
2009-03-24 13:47:00,1.47365,1.474,1.4729,1.473,536600000.0
2009-03-24 13:48:00,1.473,1.47325,1.4724,1.47245,463500000.0
2009-03-24 13:49:00,1.47245,1.4725,1.47215,1.4722,254000000.0
2009-03-24 13:50:00,1.47225,1.4731,1.4722,1.4729,416400000.0
2009-03-24 13:51:00,1.4729,1.4729,1.47215,1.47225,501000000.0
2009-03-24 13:52:00,1.47225,1.4723,1.4715,1.4715,595999999.0
2009-03-24 13:53:00,1.4716,1.47255,1.4715,1.47245,418200000.0
2009-03-24 13:54:00,1.47245,1.4727,1.47205,1.4726,393300000.0
2009-03-24 13:55:00,1.4726,1.4726,1.47235,1.4726,211800000.0
2009-03-24 13:56:00,1.4726,1.4731,1.4726,1.47305,354900001.0
2009-03-24 13:57:00,1.473,1.47305,1.4727,1.47275,242000000.0
2009-03-24 13:58:00,1.4728,1.473,1.4723,1.47265,396500000.0
2009-03-24 13:59:00,1.47265,1.4731,1.4725,1.4728,271200000.0
2009-03-24 14:00:00,1.47295,1.4733,1.4728,1.4732,474900000.0
2009-03-24 14:01:00,1.4732,1.4735,1.47305,1.47345,501300000.0
2009-03-24 14:02:00,1.47365,1.4739,1.4734,1.4738,408399999.0
2009-03-24 14:03:00,1.47375,1.4741,1.47365,1.4741,262200000.0
2009-03-24 14:04:00,1.47415,1.4742,1.47375,1.47385,365200000.0
2009-03-24 14:05:00,1.47385,1.47425,1.4737,1.4737,247400000.0
2009-03-24 14:06:00,1.47365,1.4738,1.47355,1.47365,135800000.0
2009-03-24 14:07:00,1.47365,1.4739,1.4736,1.4738,203000000.0
2009-03-24 14:08:00,1.4738,1.4739,1.47375,1.4738,47000000.0
2009-03-24 14:09:00,1.4738,1.47395,1.47355,1.47385,113600000.0
2009-03-24 14:10:00,1.47385,1.47415,1.4738,1.474,111200000.0
2009-03-24 14:11:00,1.47405,1.47425,1.4739,1.47405,158800000.0
2009-03-24 14:12:00,1.47405,1.47425,1.4738,1.4739,133200000.0
2009-03-24 14:13:00,1.47395,1.4742,1.47375,1.47405,115300000.0
2009-03-24 14:14:00,1.47405,1.47415,1.47385,1.474,129800000.0
2009-03-24 14:15:00,1.47395,1.4742,1.47395,1.4742,286800000.0
2009-03-24 14:16:00,1.47425,1.47425,1.474,1.47405,140700000.0
2009-03-24 14:17:00,1.4741,1.4742,1.474,1.474,182400000.0
2009-03-24 14:18:00,1.474,1.47425,1.474,1.47415,317300000.0
2009-03-24 14:19:00,1.4741,1.47435,1.474,1.4742,430200001.0
2009-03-24 14:20:00,1.47425,1.4752,1.4741,1.4751,675100000.0
2009-03-24 14:21:00,1.4752,1.47545,1.47425,1.4747,511500000.0
2009-03-24 14:22:00,1.4747,1.4747,1.474,1.47425,595700000.0
2009-03-24 14:23:00,1.47425,1.4745,1.47345,1.47365,415700000.0
2009-03-24 14:24:00,1.47355,1.4737,1.47325,1.47355,318999999.0
2009-03-24 14:25:00,1.47355,1.474,1.4735,1.47355,266799999.0
2009-03-24 14:26:00,1.47355,1.47355,1.47205,1.47205,728400000.0
2009-03-24 14:27:00,1.47215,1.4728,1.4721,1.4726,403400004.0
2009-03-24 14:28:00,1.47255,1.47275,1.47255,1.4726,269000000.0
2009-03-24 14:29:00,1.47255,1.47275,1.4725,1.4725,297400000.0
2009-03-24 14:30:00,1.47265,1.47305,1.4725,1.47295,435600000.0
2009-03-24 14:31:00,1.47295,1.4731,1.47215,1.47275,453200000.0
2009-03-24 14:32:00,1.47275,1.4729,1.47245,1.4727,465299998.0
2009-03-24 14:33:00,1.4727,1.473,1.47235,1.473,312000000.0
2009-03-24 14:34:00,1.4729,1.4732,1.4729,1.47305,394799999.0
2009-03-24 14:35:00,1.47305,1.4736,1.47305,1.47335,467400000.0
2009-03-24 14:36:00,1.4733,1.47355,1.4731,1.47355,517400000.0
2009-03-24 14:37:00,1.47355,1.47385,1.47345,1.4737,547699999.0
2009-03-24 14:38:00,1.4737,1.47375,1.47295,1.47295,323500000.0
2009-03-24 14:39:00,1.47295,1.47295,1.47215,1.47215,488500000.0
2009-03-24 14:40:00,1.47215,1.4727,1.472,1.47245,566700000.0
2009-03-24 14:41:00,1.47245,1.4725,1.4716,1.4716,730899999.0
2009-03-24 14:42:00,1.47165,1.47175,1.471,1.47115,407300000.0
2009-03-24 14:43:00,1.4711,1.47125,1.4707,1.4707,580200000.0
2009-03-24 14:44:00,1.4708,1.47085,1.47005,1.4703,351400000.0
2009-03-24 14:45:00,1.47035,1.47045,1.4698,1.47,279199999.0
2009-03-24 14:46:00,1.47,1.47015,1.46805,1.4688,460700000.0
2009-03-24 14:47:00,1.4688,1.46935,1.46855,1.46905,475200000.0
2009-03-24 14:48:00,1.469,1.46925,1.4688,1.4691,205600000.0
2009-03-24 14:49:00,1.4691,1.4691,1.46665,1.4667,462200000.0
2009-03-24 14:50:00,1.46675,1.4671,1.46645,1.46675,738500001.0
2009-03-24 14:51:00,1.4669,1.4672,1.4668,1.46705,458600000.0
2009-03-24 14:52:00,1.46705,1.46805,1.46705,1.4678,617800001.0
2009-03-24 14:53:00,1.4679,1.4682,1.4677,1.4678,542000000.0
2009-03-24 14:54:00,1.4678,1.4696,1.46755,1.46955,492900000.0
2009-03-24 14:55:00,1.46955,1.4698,1.4687,1.4689,451700000.0
2009-03-24 14:56:00,1.4688,1.46935,1.46875,1.4689,560000000.0
2009-03-24 14:57:00,1.4688,1.4688,1.4687,1.4687,129000000.0
2009-03-24 14:58:00,1.4687,1.469,1.4685,1.46855,317200000.0
2009-03-24 14:59:00,1.46855,1.4689,1.4684,1.4685,354500000.0
2009-03-24 15:00:00,1.4685,1.46885,1.46845,1.46875,309200000.0
2009-03-24 15:01:00,1.46875,1.4698,1.4685,1.46965,526599999.0
2009-03-24 15:02:00,1.4697,1.4697,1.46895,1.46905,241800000.0
2009-03-24 15:03:00,1.46905,1.46935,1.46905,1.46935,346200000.0
2009-03-24 15:04:00,1.4693,1.4694,1.46885,1.4691,310400000.0
2009-03-24 15:05:00,1.4691,1.4702,1.4688,1.46995,564599998.0
2009-03-24 15:06:00,1.46995,1.46995,1.46905,1.46905,207500000.0
2009-03-24 15:07:00,1.46905,1.4693,1.46905,1.4691,229600000.0
2009-03-24 15:08:00,1.46905,1.4691,1.46895,1.46895,199000000.0
2009-03-24 15:09:00,1.46895,1.4691,1.46815,1.46835,521399999.0
2009-03-24 15:10:00,1.46835,1.4685,1.4673,1.4673,413000000.0
2009-03-24 15:11:00,1.4673,1.46795,1.4673,1.4678,501400000.0
2009-03-24 15:12:00,1.4678,1.4678,1.4672,1.4673,575300000.0
2009-03-24 15:13:00,1.46725,1.46735,1.46665,1.4672,502500001.0
2009-03-24 15:14:00,1.4672,1.4677,1.467,1.46745,547800000.0
2009-03-24 15:15:00,1.46735,1.468,1.46725,1.46765,599600000.0
2009-03-24 15:16:00,1.46765,1.46765,1.4659,1.4659,392700000.0
2009-03-24 15:17:00,1.46565,1.46655,1.4651,1.46645,551100000.0
2009-03-24 15:18:00,1.4663,1.46645,1.4651,1.46565,502100001.0
2009-03-24 15:19:00,1.4656,1.4657,1.46465,1.46495,609600000.0
2009-03-24 15:20:00,1.46495,1.46555,1.4649,1.46545,820300002.0
2009-03-24 15:21:00,1.46545,1.4664,1.46525,1.46615,517500000.0
2009-03-24 15:22:00,1.46615,1.46685,1.4661,1.46685,317000000.0
2009-03-24 15:23:00,1.4668,1.468,1.4667,1.46755,550799999.0
2009-03-24 15:24:00,1.4676,1.4676,1.4672,1.4675,448600000.0
2009-03-24 15:25:00,1.4675,1.46755,1.4668,1.46685,474500000.0
2009-03-24 15:26:00,1.46685,1.46735,1.4666,1.46685,418400000.0
2009-03-24 15:27:00,1.46685,1.4672,1.4668,1.46685,456000000.0
2009-03-24 15:28:00,1.46685,1.4669,1.46615,1.4667,312400000.0
2009-03-24 15:29:00,1.4667,1.46765,1.4667,1.4676,285600000.0
2009-03-24 15:30:00,1.46755,1.4676,1.4673,1.4675,383500000.0
2009-03-24 15:31:00,1.4674,1.4674,1.46675,1.46695,230100000.0
2009-03-24 15:32:00,1.46695,1.4671,1.4668,1.46705,391600000.0
2009-03-24 15:33:00,1.4671,1.4673,1.467,1.4671,400899999.0
2009-03-24 15:34:00,1.4671,1.4673,1.46705,1.46715,501999999.0
2009-03-24 15:35:00,1.46715,1.46715,1.4662,1.4663,436700000.0
2009-03-24 15:36:00,1.4663,1.4666,1.4663,1.4664,274400000.0
2009-03-24 15:37:00,1.46635,1.46665,1.46615,1.4664,397100000.0
2009-03-24 15:38:00,1.4664,1.4664,1.4651,1.4654,413900001.0
2009-03-24 15:39:00,1.46535,1.46605,1.4651,1.46585,523599999.0
2009-03-24 15:40:00,1.46585,1.46645,1.46585,1.4664,404900000.0
2009-03-24 15:41:00,1.4664,1.4666,1.4659,1.46615,520300000.0
2009-03-24 15:42:00,1.46625,1.46625,1.465,1.46535,468299999.0
2009-03-24 15:43:00,1.46535,1.4666,1.4653,1.46585,414900000.0
2009-03-24 15:44:00,1.46585,1.4663,1.4652,1.46625,714699999.0
2009-03-24 15:45:00,1.4662,1.4662,1.46525,1.4653,539600000.0
2009-03-24 15:46:00,1.46525,1.46585,1.4652,1.46585,463400000.0
2009-03-24 15:47:00,1.4658,1.466,1.46525,1.46535,482400000.0
2009-03-24 15:48:00,1.46535,1.4665,1.46535,1.4664,448400000.0
2009-03-24 15:49:00,1.4664,1.4675,1.4662,1.46715,511200000.0
2009-03-24 15:50:00,1.46715,1.468,1.46715,1.4677,347800000.0
2009-03-24 15:51:00,1.4677,1.4679,1.4674,1.4676,335399999.0
2009-03-24 15:52:00,1.4676,1.4679,1.46755,1.4677,327200001.0
2009-03-24 15:53:00,1.46765,1.4679,1.46765,1.4679,286200000.0
2009-03-24 15:54:00,1.4679,1.46825,1.4677,1.4677,465200000.0
2009-03-24 15:55:00,1.4677,1.4678,1.467,1.46705,480700000.0
2009-03-24 15:56:00,1.4671,1.4671,1.4652,1.4653,538400001.0
2009-03-24 15:57:00,1.46525,1.4659,1.46525,1.46575,523600000.0
2009-03-24 15:58:00,1.4657,1.4665,1.46555,1.4664,216200000.0
2009-03-24 15:59:00,1.4664,1.46645,1.4657,1.4658,248400000.0
2009-03-24 16:00:00,1.46575,1.4666,1.4657,1.4666,444900000.0
2009-03-24 16:01:00,1.4665,1.46705,1.46585,1.46685,504899999.0
2009-03-24 16:02:00,1.46685,1.46775,1.46665,1.46735,393900000.0
2009-03-24 16:03:00,1.46725,1.46875,1.46725,1.46875,403600000.0
2009-03-24 16:04:00,1.46875,1.4692,1.46795,1.4681,359200000.0
2009-03-24 16:05:00,1.4681,1.4681,1.46745,1.46755,238800000.0
2009-03-24 16:06:00,1.46755,1.46825,1.4675,1.468,328600000.0
2009-03-24 16:07:00,1.468,1.46885,1.46775,1.46845,346900000.0
2009-03-24 16:08:00,1.4684,1.4687,1.46795,1.46805,497200000.0
2009-03-24 16:09:00,1.46805,1.46935,1.4679,1.4688,478099999.0
2009-03-24 16:10:00,1.469,1.4693,1.4688,1.4692,280600000.0
2009-03-24 16:11:00,1.4692,1.4693,1.4682,1.4683,485000000.0
2009-03-24 16:12:00,1.4683,1.4685,1.46815,1.4682,836799999.0
2009-03-24 16:13:00,1.4682,1.4682,1.46745,1.4679,493400000.0
2009-03-24 16:14:00,1.468,1.468,1.4674,1.4674,325200000.0
2009-03-24 16:15:00,1.4674,1.46805,1.4674,1.46805,335600000.0
2009-03-24 16:16:00,1.46815,1.46835,1.4676,1.4682,333800000.0
2009-03-24 16:17:00,1.4681,1.4686,1.4681,1.4683,219600001.0
2009-03-24 16:18:00,1.4683,1.46865,1.4682,1.46865,150400000.0
2009-03-24 16:19:00,1.46875,1.46875,1.46755,1.4679,173900000.0
2009-03-24 16:20:00,1.4679,1.4679,1.46735,1.4676,120400000.0
2009-03-24 16:21:00,1.4676,1.4676,1.4672,1.4673,223000000.0
2009-03-24 16:22:00,1.4673,1.4677,1.4671,1.4672,214700000.0
2009-03-24 16:23:00,1.4671,1.4674,1.46685,1.46735,238200000.0
2009-03-24 16:24:00,1.46735,1.4682,1.46715,1.46765,457400000.0
2009-03-24 16:25:00,1.4677,1.46835,1.4676,1.4683,266800000.0
2009-03-24 16:26:00,1.4683,1.4685,1.4682,1.4684,194400000.0
2009-03-24 16:27:00,1.4684,1.4685,1.46795,1.4682,279400000.0
2009-03-24 16:28:00,1.4682,1.46855,1.4678,1.46795,348600000.0
2009-03-24 16:29:00,1.46795,1.46825,1.4674,1.46765,337900000.0
2009-03-24 16:30:00,1.46765,1.4677,1.46665,1.467,468800000.0
2009-03-24 16:31:00,1.46705,1.4671,1.4666,1.4671,289999999.0
2009-03-24 16:32:00,1.46705,1.4671,1.46695,1.46705,184200000.0
2009-03-24 16:33:00,1.46705,1.4671,1.4667,1.46675,240599998.0
2009-03-24 16:34:00,1.46675,1.46695,1.4667,1.4669,172800000.0
2009-03-24 16:35:00,1.4669,1.4671,1.46655,1.46655,150000000.0
2009-03-24 16:36:00,1.46655,1.4671,1.4664,1.46695,431200001.0
2009-03-24 16:37:00,1.46705,1.46715,1.4667,1.4671,490000000.0
2009-03-24 16:38:00,1.467,1.4679,1.467,1.4679,219599999.0
2009-03-24 16:39:00,1.46785,1.46785,1.4674,1.4677,280800000.0
2009-03-24 16:40:00,1.4677,1.4682,1.46745,1.4681,695400005.0
2009-03-24 16:41:00,1.46815,1.4691,1.46815,1.46895,364400002.0
2009-03-24 16:42:00,1.4689,1.4691,1.46835,1.4688,494300000.0
2009-03-24 16:43:00,1.4688,1.46935,1.46825,1.46825,253400000.0
2009-03-24 16:44:00,1.4683,1.46845,1.46815,1.4682,252200000.0
2009-03-24 16:45:00,1.4681,1.4681,1.4676,1.4681,435100000.0
2009-03-24 16:46:00,1.46815,1.4687,1.46765,1.468,920900002.0
2009-03-24 16:47:00,1.468,1.4686,1.468,1.46845,630200002.0
2009-03-24 16:48:00,1.46845,1.4688,1.4681,1.46815,641400000.0
2009-03-24 16:49:00,1.46815,1.4689,1.46805,1.4689,347099999.0
2009-03-24 16:50:00,1.4689,1.4695,1.46865,1.4695,338000000.0
2009-03-24 16:51:00,1.4695,1.4697,1.46925,1.46935,888200003.0
2009-03-24 16:52:00,1.46935,1.46945,1.46865,1.4687,700800000.0
2009-03-24 16:53:00,1.46865,1.46865,1.4678,1.4678,829600003.0
2009-03-24 16:54:00,1.4678,1.46805,1.4673,1.4675,782000004.0
2009-03-24 16:55:00,1.4675,1.4678,1.4672,1.4672,861699999.0
2009-03-24 16:56:00,1.4671,1.4674,1.46675,1.4674,603600000.0
2009-03-24 16:57:00,1.4674,1.46755,1.4665,1.46665,690400001.0
2009-03-24 16:58:00,1.46665,1.4673,1.46665,1.4669,601100001.0
2009-03-24 16:59:00,1.4669,1.46775,1.4669,1.46755,872400002.0
2009-03-24 17:00:00,1.46755,1.4677,1.4668,1.46695,631100000.0
2009-03-24 17:01:00,1.46695,1.4671,1.46655,1.4666,819800000.0
2009-03-24 17:02:00,1.4666,1.4666,1.4662,1.46635,688950000.0
2009-03-24 17:03:00,1.46635,1.4664,1.46615,1.4662,482200000.0
2009-03-24 17:04:00,1.46635,1.46675,1.4661,1.46625,812300001.0
2009-03-24 17:05:00,1.46625,1.4666,1.46605,1.4662,398800000.0
2009-03-24 17:06:00,1.4662,1.4666,1.4661,1.46635,390000000.0
2009-03-24 17:07:00,1.46625,1.4671,1.46625,1.4669,540200000.0
2009-03-24 17:08:00,1.46685,1.467,1.46665,1.46695,464200000.0
2009-03-24 17:09:00,1.46695,1.4673,1.4668,1.467,436500001.0
2009-03-24 17:10:00,1.467,1.4677,1.467,1.4676,390300002.0
2009-03-24 17:11:00,1.46755,1.46785,1.4673,1.4675,570400000.0
2009-03-24 17:12:00,1.46755,1.4678,1.4665,1.46655,837600000.0
2009-03-24 17:13:00,1.46655,1.46695,1.46605,1.46635,548600002.0
2009-03-24 17:14:00,1.4664,1.4667,1.4663,1.4665,821900000.0
2009-03-24 17:15:00,1.4665,1.467,1.46635,1.4668,458799995.0
2009-03-24 17:16:00,1.4668,1.46685,1.4666,1.4666,185000000.0
2009-03-24 17:17:00,1.4666,1.46735,1.4666,1.4671,542000000.0
2009-03-24 17:18:00,1.4671,1.4672,1.467,1.4671,471000000.0
2009-03-24 17:19:00,1.4671,1.4675,1.4671,1.4672,564000002.0
2009-03-24 17:20:00,1.4672,1.46755,1.46715,1.46735,550000000.0
2009-03-24 17:21:00,1.46725,1.46775,1.4672,1.46775,645099998.0
2009-03-24 17:22:00,1.46775,1.4683,1.46755,1.4682,1050400003.0
2009-03-24 17:23:00,1.4683,1.46845,1.4681,1.46845,564600000.0
2009-03-24 17:24:00,1.4684,1.4686,1.46835,1.4684,304000000.0
2009-03-24 17:25:00,1.4684,1.46845,1.468,1.4681,336400000.0
2009-03-24 17:26:00,1.468,1.4684,1.468,1.4682,365800000.0
2009-03-24 17:27:00,1.4682,1.46825,1.4675,1.46815,1004999996.0
2009-03-24 17:28:00,1.46815,1.46815,1.46775,1.4678,394200000.0
2009-03-24 17:29:00,1.4679,1.4684,1.46775,1.4684,461400000.0
2009-03-24 17:30:00,1.4684,1.4691,1.4684,1.46865,478400000.0
2009-03-24 17:31:00,1.46865,1.4687,1.46845,1.46855,820200000.0
2009-03-24 17:32:00,1.46855,1.46855,1.46775,1.468,648400001.0
2009-03-24 17:33:00,1.468,1.468,1.4675,1.46775,731099999.0
2009-03-24 17:34:00,1.46775,1.46805,1.4677,1.46775,428578000.0
2009-03-24 17:35:00,1.4679,1.46805,1.46755,1.46775,672125998.0
2009-03-24 17:36:00,1.46775,1.4682,1.46775,1.4679,614200000.0
2009-03-24 17:37:00,1.4679,1.468,1.46755,1.46775,427799999.0
2009-03-24 17:38:00,1.46775,1.468,1.4677,1.46775,632999996.0
2009-03-24 17:39:00,1.46775,1.46845,1.46765,1.46835,493599999.0
2009-03-24 17:40:00,1.46835,1.46905,1.46805,1.469,647800000.0
2009-03-24 17:41:00,1.469,1.46955,1.4688,1.4694,778899997.0
2009-03-24 17:42:00,1.46935,1.4702,1.4692,1.4701,390900000.0
2009-03-24 17:43:00,1.4701,1.4708,1.46995,1.47075,722800000.0
2009-03-24 17:44:00,1.4709,1.473,1.47085,1.4728,768600000.0
2009-03-24 17:45:00,1.473,1.4736,1.47275,1.47295,792199998.0
2009-03-24 17:46:00,1.4729,1.4734,1.4724,1.4733,321000000.0
2009-03-24 17:47:00,1.4734,1.47355,1.47225,1.4728,418100000.0
2009-03-24 17:48:00,1.4728,1.473,1.47255,1.47285,292200000.0
2009-03-24 17:49:00,1.4729,1.47305,1.47265,1.47295,502000000.0
2009-03-24 17:50:00,1.47295,1.473,1.4722,1.4722,458800000.0
2009-03-24 17:51:00,1.4723,1.47245,1.472,1.4724,295600000.0
2009-03-24 17:52:00,1.4724,1.47245,1.4715,1.4715,411700000.0
2009-03-24 17:53:00,1.4715,1.472,1.4715,1.472,408600000.0
2009-03-24 17:54:00,1.472,1.4725,1.4716,1.4724,535200000.0
2009-03-24 17:55:00,1.47225,1.47255,1.47195,1.472,599600002.0
2009-03-24 17:56:00,1.472,1.4721,1.47165,1.47205,386200000.0
2009-03-24 17:57:00,1.47205,1.4725,1.4719,1.47245,208699998.0
2009-03-24 17:58:00,1.47245,1.4725,1.47205,1.47235,478600000.0
2009-03-24 17:59:00,1.47235,1.4729,1.4723,1.4726,550899999.0
2009-03-24 18:00:00,1.4727,1.473,1.47265,1.4727,551400000.0
2009-03-24 18:01:00,1.4727,1.47285,1.4724,1.4727,642999998.0
2009-03-24 18:02:00,1.47275,1.4729,1.4725,1.4728,239200001.0
2009-03-24 18:03:00,1.47275,1.47305,1.4724,1.4724,656000000.0
2009-03-24 18:04:00,1.47245,1.4726,1.47215,1.47225,284600000.0
2009-03-24 18:05:00,1.4723,1.4723,1.4719,1.47205,311310000.0
2009-03-24 18:06:00,1.47205,1.47245,1.4719,1.47235,192200000.0
2009-03-24 18:07:00,1.47235,1.4726,1.47225,1.47235,374800001.0
2009-03-24 18:08:00,1.47235,1.47315,1.4723,1.47295,591599999.0
2009-03-24 18:09:00,1.473,1.47315,1.4726,1.4727,324000000.0
2009-03-24 18:10:00,1.4727,1.4732,1.4726,1.47295,468400000.0
2009-03-24 18:11:00,1.47295,1.4735,1.4729,1.47325,413400000.0
2009-03-24 18:12:00,1.47325,1.47325,1.47275,1.47295,374700000.0
2009-03-24 18:13:00,1.47295,1.4744,1.47295,1.4742,587200000.0
2009-03-24 18:14:00,1.4742,1.4749,1.4738,1.4738,760300003.0
2009-03-24 18:15:00,1.4739,1.4739,1.4735,1.4736,276200000.0
2009-03-24 18:16:00,1.4736,1.47405,1.4733,1.47405,421400000.0
2009-03-24 18:17:00,1.47405,1.475,1.47405,1.4747,679400000.0
2009-03-24 18:18:00,1.4746,1.4746,1.47405,1.4742,420200000.0
2009-03-24 18:19:00,1.4743,1.4755,1.4743,1.47445,553700000.0
2009-03-24 18:20:00,1.4742,1.4744,1.4733,1.47425,444600000.0
2009-03-24 18:21:00,1.47425,1.4748,1.47425,1.47465,617000000.0
2009-03-24 18:22:00,1.47465,1.4763,1.47465,1.476,653800001.0
2009-03-24 18:23:00,1.476,1.47665,1.47565,1.4762,396100000.0
2009-03-24 18:24:00,1.4762,1.47645,1.4755,1.47615,444600000.0
2009-03-24 18:25:00,1.4761,1.4764,1.47575,1.47605,381900000.0
2009-03-24 18:26:00,1.47605,1.47605,1.4751,1.4751,311600000.0
2009-03-24 18:27:00,1.4752,1.4758,1.4741,1.47445,373900000.0
2009-03-24 18:28:00,1.4745,1.4749,1.4744,1.47485,185800000.0
2009-03-24 18:29:00,1.47485,1.47525,1.4747,1.4752,202200000.0
2009-03-24 18:30:00,1.4752,1.47625,1.47515,1.4758,293500000.0
2009-03-24 18:31:00,1.47575,1.47585,1.47565,1.47575,118000000.0
2009-03-24 18:32:00,1.47575,1.47575,1.4736,1.4738,282900000.0
2009-03-24 18:33:00,1.4738,1.4743,1.4737,1.4743,285600000.0
2009-03-24 18:34:00,1.4742,1.4746,1.4737,1.4739,291100000.0
2009-03-24 18:35:00,1.47395,1.4742,1.47385,1.474,232800000.0
2009-03-24 18:36:00,1.474,1.474,1.4735,1.4735,176400000.0
2009-03-24 18:37:00,1.4736,1.4736,1.47275,1.47275,209800000.0
2009-03-24 18:38:00,1.47275,1.47305,1.47275,1.473,211800000.0
2009-03-24 18:39:00,1.47305,1.4731,1.47265,1.47265,240600000.0
2009-03-24 18:40:00,1.47265,1.4727,1.47265,1.47265,132600000.0
2009-03-24 18:41:00,1.47265,1.47285,1.47265,1.4728,195000000.0
2009-03-24 18:42:00,1.4728,1.4729,1.47265,1.47265,194000000.0
2009-03-24 18:43:00,1.47265,1.4733,1.47235,1.4733,370999999.0
2009-03-24 18:44:00,1.4733,1.4734,1.4726,1.4728,524000000.0
2009-03-24 18:45:00,1.4728,1.4732,1.4728,1.4732,285000000.0
2009-03-24 18:46:00,1.4732,1.4734,1.4724,1.4728,230400000.0
2009-03-24 18:47:00,1.47255,1.47315,1.47255,1.473,479800000.0
2009-03-24 18:48:00,1.47295,1.473,1.4728,1.4729,314600000.0
2009-03-24 18:49:00,1.4729,1.4734,1.47285,1.4734,102200000.0
2009-03-24 18:50:00,1.47335,1.4742,1.47335,1.47385,254600000.0
2009-03-24 18:51:00,1.4741,1.4747,1.474,1.4747,264200000.0
2009-03-24 18:52:00,1.4747,1.4754,1.47455,1.4754,330299999.0
2009-03-24 18:53:00,1.4754,1.4762,1.4754,1.47585,257300000.0
2009-03-24 18:54:00,1.4759,1.47605,1.47505,1.47555,356100000.0
2009-03-24 18:55:00,1.47555,1.4758,1.4754,1.4756,317400000.0
2009-03-24 18:56:00,1.47545,1.47595,1.47545,1.47585,296699999.0
2009-03-24 18:57:00,1.47585,1.4759,1.4757,1.4758,152000000.0
2009-03-24 18:58:00,1.4758,1.4766,1.4755,1.47645,436900000.0
2009-03-24 18:59:00,1.47645,1.47715,1.4764,1.477,525399998.0
2009-03-24 19:00:00,1.477,1.4772,1.4769,1.477,479599999.0
2009-03-24 19:01:00,1.4769,1.4774,1.4769,1.4774,325000000.0
2009-03-24 19:02:00,1.4774,1.4774,1.47575,1.47605,289800000.0
2009-03-24 19:03:00,1.47595,1.47665,1.47575,1.4766,335300000.0
2009-03-24 19:04:00,1.4766,1.477,1.4766,1.4767,256600000.0
2009-03-24 19:05:00,1.4767,1.4769,1.4765,1.4768,328600000.0
2009-03-24 19:06:00,1.4768,1.4772,1.4767,1.4767,252800000.0
2009-03-24 19:07:00,1.47665,1.4774,1.47665,1.4771,137600000.0
2009-03-24 19:08:00,1.4771,1.4773,1.4763,1.47665,207400001.0
2009-03-24 19:09:00,1.4766,1.477,1.4764,1.477,236200000.0
2009-03-24 19:10:00,1.477,1.47715,1.47685,1.4769,151600000.0
2009-03-24 19:11:00,1.4769,1.4769,1.4761,1.47615,165900000.0
2009-03-24 19:12:00,1.47615,1.47665,1.4761,1.47655,292600000.0
2009-03-24 19:13:00,1.47655,1.4772,1.47655,1.477,275800000.0
2009-03-24 19:14:00,1.47705,1.4771,1.4763,1.47635,278200000.0
2009-03-24 19:15:00,1.47635,1.47635,1.4759,1.4759,135800000.0
2009-03-24 19:16:00,1.476,1.47615,1.4758,1.4761,140600000.0
2009-03-24 19:17:00,1.47605,1.47625,1.47595,1.4761,171000000.0
2009-03-24 19:18:00,1.4762,1.4765,1.4761,1.4765,308800000.0
2009-03-24 19:19:00,1.4765,1.47685,1.47605,1.47625,235400000.0
2009-03-24 19:20:00,1.4763,1.4766,1.476,1.4765,305600000.0
2009-03-24 19:21:00,1.47645,1.4765,1.4757,1.4759,170600000.0
2009-03-24 19:22:00,1.4759,1.476,1.4758,1.476,135600000.0
2009-03-24 19:23:00,1.4763,1.4764,1.476,1.476,250000000.0
2009-03-24 19:24:00,1.47605,1.4763,1.4759,1.4759,243800000.0
2009-03-24 19:25:00,1.4759,1.476,1.47565,1.47565,379600000.0
2009-03-24 19:26:00,1.4756,1.47625,1.4756,1.47615,132800000.0
2009-03-24 19:27:00,1.47615,1.4762,1.4747,1.47475,443400000.0
2009-03-24 19:28:00,1.47475,1.4752,1.47335,1.47335,509800000.0
2009-03-24 19:29:00,1.4734,1.47345,1.4725,1.4725,353200000.0
2009-03-24 19:30:00,1.4724,1.4734,1.4722,1.47275,435600000.0
2009-03-24 19:31:00,1.47275,1.47285,1.47175,1.472,376200000.0
2009-03-24 19:32:00,1.47215,1.4726,1.47215,1.4724,284400000.0
2009-03-24 19:33:00,1.4724,1.4725,1.4712,1.4714,552899999.0
2009-03-24 19:34:00,1.4714,1.47215,1.4712,1.47205,438800000.0
2009-03-24 19:35:00,1.47205,1.4721,1.4712,1.4715,348400000.0
2009-03-24 19:36:00,1.4715,1.4717,1.4715,1.4717,169800000.0
2009-03-24 19:37:00,1.47185,1.47235,1.47185,1.4723,361400000.0
2009-03-24 19:38:00,1.4723,1.47255,1.4723,1.47255,131200000.0
2009-03-24 19:39:00,1.4725,1.47255,1.47205,1.4724,291600000.0
2009-03-24 19:40:00,1.47225,1.47225,1.4715,1.4716,332256000.0
2009-03-24 19:41:00,1.4716,1.4716,1.4708,1.4708,385200000.0
2009-03-24 19:42:00,1.47085,1.4713,1.4705,1.47115,122600000.0
2009-03-24 19:43:00,1.4712,1.4727,1.47115,1.4727,398300000.0
2009-03-24 19:44:00,1.4727,1.4728,1.47205,1.4723,239600000.0
2009-03-24 19:45:00,1.47225,1.4728,1.47225,1.4727,138800000.0
2009-03-24 19:46:00,1.47275,1.47295,1.4726,1.4728,122200000.0
2009-03-24 19:47:00,1.47285,1.47355,1.47285,1.47355,308400000.0
2009-03-24 19:48:00,1.47355,1.4736,1.47275,1.47295,181700000.0
2009-03-24 19:49:00,1.473,1.473,1.4727,1.4728,106400000.0
2009-03-24 19:50:00,1.4728,1.4737,1.4728,1.4732,538200001.0
2009-03-24 19:51:00,1.4732,1.4733,1.47285,1.47305,183600000.0
2009-03-24 19:52:00,1.4731,1.4731,1.4729,1.47305,53400000.0
2009-03-24 19:53:00,1.4731,1.47335,1.47295,1.4731,129000000.0
2009-03-24 19:54:00,1.4731,1.4731,1.4726,1.47285,312600000.0
2009-03-24 19:55:00,1.47285,1.4732,1.4725,1.47315,645200000.0
2009-03-24 19:56:00,1.47315,1.4734,1.4731,1.4732,136200000.0
2009-03-24 19:57:00,1.47315,1.4732,1.47155,1.47165,293000000.0
2009-03-24 19:58:00,1.4717,1.47225,1.4717,1.472,227000000.0
2009-03-24 19:59:00,1.472,1.4721,1.4717,1.4717,504400000.0
2009-03-24 20:00:00,1.4717,1.4726,1.4717,1.4726,447200000.0
2009-03-24 20:01:00,1.47265,1.47315,1.47235,1.4731,369400000.0
2009-03-24 20:02:00,1.4731,1.47315,1.4717,1.47205,291600000.0
2009-03-24 20:03:00,1.47195,1.4722,1.4709,1.47095,265800000.0
2009-03-24 20:04:00,1.47085,1.47095,1.4703,1.4708,355800000.0
2009-03-24 20:05:00,1.4707,1.4721,1.47055,1.4721,408900000.0
2009-03-24 20:06:00,1.4722,1.47225,1.4721,1.4721,212600000.0
2009-03-24 20:07:00,1.4721,1.4721,1.47105,1.4711,309200000.0
2009-03-24 20:08:00,1.47115,1.47135,1.4708,1.47105,300200000.0
2009-03-24 20:09:00,1.47105,1.4723,1.471,1.47215,191199999.0
2009-03-24 20:10:00,1.47215,1.47285,1.4721,1.4725,119200000.0
2009-03-24 20:11:00,1.47255,1.4729,1.47245,1.47255,150400000.0
2009-03-24 20:12:00,1.4725,1.47265,1.4714,1.4714,204800000.0
2009-03-24 20:13:00,1.4714,1.47155,1.47125,1.4715,226400000.0
2009-03-24 20:14:00,1.4715,1.4719,1.47135,1.4717,161200000.0
2009-03-24 20:15:00,1.4717,1.4722,1.4717,1.47215,280800000.0
2009-03-24 20:16:00,1.47215,1.4722,1.4712,1.4712,227200000.0
2009-03-24 20:17:00,1.4712,1.4719,1.471,1.4718,129600000.0
2009-03-24 20:18:00,1.4718,1.47185,1.47125,1.4714,172200000.0
2009-03-24 20:19:00,1.4714,1.47145,1.4706,1.4712,233400000.0
2009-03-24 20:20:00,1.4712,1.4718,1.4712,1.47165,175800000.0
2009-03-24 20:21:00,1.47165,1.4718,1.4712,1.4712,160600000.0
2009-03-24 20:22:00,1.4712,1.4717,1.47105,1.4717,141400000.0
2009-03-24 20:23:00,1.4719,1.47215,1.47165,1.4717,175800000.0
2009-03-24 20:24:00,1.4717,1.4719,1.47125,1.4719,142600000.0
2009-03-24 20:25:00,1.4719,1.47235,1.4708,1.4708,326800000.0
2009-03-24 20:26:00,1.4707,1.471,1.47055,1.4709,201600000.0
2009-03-24 20:27:00,1.4709,1.4715,1.4709,1.47125,226600000.0
2009-03-24 20:28:00,1.4713,1.47135,1.47085,1.47085,211400000.0
2009-03-24 20:29:00,1.4708,1.4709,1.4687,1.4691,381900000.0
2009-03-24 20:30:00,1.4691,1.4715,1.46895,1.4711,362800000.0
2009-03-24 20:31:00,1.4712,1.47185,1.471,1.47185,428200000.0
2009-03-24 20:32:00,1.472,1.4722,1.47165,1.47185,293400001.0
2009-03-24 20:33:00,1.4718,1.4718,1.47105,1.47115,385100000.0
2009-03-24 20:34:00,1.4711,1.4711,1.47035,1.47035,207200000.0
2009-03-24 20:35:00,1.4704,1.4713,1.47035,1.47065,352000000.0
2009-03-24 20:36:00,1.4707,1.4719,1.4707,1.47185,252400000.0
2009-03-24 20:37:00,1.47185,1.47195,1.47185,1.47195,150200000.0
2009-03-24 20:38:00,1.47195,1.47195,1.47165,1.47175,148400000.0
2009-03-24 20:39:00,1.4717,1.47175,1.47145,1.47145,172400000.0
2009-03-24 20:40:00,1.4714,1.47165,1.47115,1.4712,259200000.0
2009-03-24 20:41:00,1.4712,1.4718,1.4712,1.4718,267200000.0
2009-03-24 20:42:00,1.4718,1.472,1.4718,1.4719,140800000.0
2009-03-24 20:43:00,1.4719,1.47265,1.47185,1.472,162200000.0
2009-03-24 20:44:00,1.47205,1.47275,1.47205,1.47255,185600000.0
2009-03-24 20:45:00,1.47265,1.47355,1.47255,1.4734,324600000.0
2009-03-24 20:46:00,1.4734,1.47355,1.47185,1.47185,206200000.0
2009-03-24 20:47:00,1.47185,1.47195,1.4718,1.4718,58200000.0
2009-03-24 20:48:00,1.4718,1.4729,1.4718,1.47235,328400000.0
2009-03-24 20:49:00,1.4725,1.47255,1.4717,1.4717,283800000.0
2009-03-24 20:50:00,1.4717,1.47195,1.4716,1.47195,109800000.0
2009-03-24 20:51:00,1.47195,1.47215,1.47185,1.47205,95800000.0
2009-03-24 20:52:00,1.4721,1.4725,1.4717,1.47225,329300000.0
2009-03-24 20:53:00,1.47215,1.4722,1.4715,1.47155,253400000.0
2009-03-24 20:54:00,1.47155,1.4717,1.4714,1.47155,147800000.0
2009-03-24 20:55:00,1.4716,1.4716,1.47145,1.4715,284200000.0
2009-03-24 20:56:00,1.4715,1.47175,1.4713,1.47175,109400000.0
2009-03-24 20:57:00,1.47175,1.47185,1.47155,1.47155,48800000.0
2009-03-24 20:58:00,1.47155,1.47165,1.4715,1.4716,124800000.0
2009-03-24 20:59:00,1.47165,1.4721,1.47165,1.4721,198600000.0
2009-03-24 21:00:00,1.4722,1.47245,1.47195,1.47245,231400000.0
2009-03-24 21:01:00,1.4725,1.47275,1.4721,1.47225,188800000.0
2009-03-24 21:02:00,1.4722,1.4722,1.47175,1.4719,112400000.0
2009-03-24 21:03:00,1.4719,1.4719,1.4717,1.4718,148200000.0
2009-03-24 21:04:00,1.4718,1.4718,1.4714,1.4716,242100000.0
2009-03-24 21:05:00,1.4716,1.4719,1.4715,1.47155,287800000.0
2009-03-24 21:06:00,1.4716,1.4717,1.4715,1.4715,82800000.0
2009-03-24 21:07:00,1.4714,1.4717,1.47135,1.4716,150000000.0
2009-03-24 21:08:00,1.47155,1.47155,1.4714,1.4714,113200000.0
2009-03-24 21:09:00,1.4714,1.4717,1.47125,1.47165,176600000.0
2009-03-24 21:10:00,1.47165,1.47165,1.47115,1.47145,428200000.0
2009-03-24 21:11:00,1.47145,1.4715,1.4705,1.4707,205800000.0
2009-03-24 21:12:00,1.4707,1.47085,1.4707,1.4708,426800000.0
2009-03-24 21:13:00,1.4708,1.47105,1.4707,1.47075,157600000.0
2009-03-24 21:14:00,1.4708,1.4708,1.47045,1.4706,186000000.0
2009-03-24 21:15:00,1.4706,1.4706,1.4703,1.4705,248000000.0
2009-03-24 21:16:00,1.4705,1.47095,1.4697,1.4707,374400001.0
2009-03-24 21:17:00,1.4707,1.4715,1.47065,1.47145,190600000.0
2009-03-24 21:18:00,1.47145,1.47175,1.47145,1.4715,215000000.0
2009-03-24 21:19:00,1.47155,1.47165,1.47135,1.47145,134200000.0
2009-03-24 21:20:00,1.4714,1.47165,1.4713,1.4716,495200000.0
2009-03-24 21:21:00,1.4716,1.472,1.47145,1.47185,210400000.0
2009-03-24 21:22:00,1.47185,1.4721,1.47185,1.47195,284599999.0
2009-03-24 21:23:00,1.47195,1.47195,1.47175,1.4718,200800001.0
2009-03-24 21:24:00,1.47175,1.47195,1.47175,1.47175,218400000.0
2009-03-24 21:25:00,1.47175,1.4718,1.47155,1.47155,227400000.0
2009-03-24 21:26:00,1.47155,1.47165,1.47115,1.4713,487000000.0
2009-03-24 21:27:00,1.4713,1.4715,1.47115,1.4714,443000000.0
2009-03-24 21:28:00,1.4713,1.4714,1.4712,1.4713,110800000.0
2009-03-24 21:29:00,1.4713,1.4713,1.47115,1.4713,64000000.0
2009-03-24 21:30:00,1.4712,1.47145,1.47105,1.4711,411000000.0
2009-03-24 21:31:00,1.4711,1.4711,1.4702,1.4706,381099999.0
2009-03-24 21:32:00,1.4707,1.4707,1.468,1.46815,432100000.0
2009-03-24 21:33:00,1.46815,1.4685,1.46675,1.467,279400000.0
2009-03-24 21:34:00,1.467,1.46835,1.4667,1.46805,244200000.0
2009-03-24 21:35:00,1.46805,1.46915,1.46755,1.4689,279200000.0
2009-03-24 21:36:00,1.4689,1.46915,1.46755,1.46765,154000000.0
2009-03-24 21:37:00,1.46765,1.46835,1.4667,1.46735,269200000.0
2009-03-24 21:38:00,1.46735,1.4679,1.46675,1.4679,260200000.0
2009-03-24 21:39:00,1.468,1.4683,1.46775,1.46805,102200000.0
2009-03-24 21:40:00,1.468,1.468,1.46775,1.46775,51600000.0
2009-03-24 21:41:00,1.4678,1.46805,1.46755,1.46775,114200000.0
2009-03-24 21:42:00,1.4678,1.46795,1.46755,1.46765,170000000.0
2009-03-24 21:43:00,1.46765,1.46765,1.467,1.4671,338200000.0
2009-03-24 21:44:00,1.4671,1.4671,1.46655,1.46665,289800000.0
2009-03-24 21:45:00,1.46665,1.4667,1.46605,1.4663,55700000.0
2009-03-24 21:46:00,1.4663,1.46665,1.4663,1.46665,35800000.0
2009-03-24 21:47:00,1.46665,1.46765,1.4666,1.46745,324600000.0
2009-03-24 21:48:00,1.46745,1.4675,1.46685,1.4672,267800000.0
2009-03-24 21:49:00,1.4672,1.46735,1.4671,1.4672,151400000.0
2009-03-24 21:50:00,1.4672,1.46765,1.46715,1.46755,234400000.0
2009-03-24 21:51:00,1.46755,1.4682,1.4674,1.4681,200800000.0
2009-03-24 21:52:00,1.4681,1.46815,1.4671,1.46715,255600000.0
2009-03-24 21:53:00,1.4671,1.4672,1.46665,1.4667,214800000.0
2009-03-24 21:54:00,1.4667,1.46675,1.4663,1.46665,169400000.0
2009-03-24 21:55:00,1.4667,1.4679,1.4667,1.46725,156600000.0
2009-03-24 21:56:00,1.46725,1.4674,1.46685,1.4669,162000000.0
2009-03-24 21:57:00,1.4669,1.4669,1.4667,1.4668,44800000.0
2009-03-24 21:58:00,1.4668,1.4669,1.4664,1.46655,101900000.0
2009-03-24 21:59:00,1.4665,1.4665,1.46555,1.4658,286999999.0
2009-03-24 22:00:00,1.4659,1.46615,1.4658,1.4661,99800000.0
2009-03-24 22:01:00,1.46615,1.46655,1.46575,1.4661,173400001.0
2009-03-24 22:02:00,1.46615,1.46625,1.46615,1.46625,70000000.0
2009-03-24 22:03:00,1.46625,1.46635,1.4661,1.4662,49800000.0
2009-03-24 22:04:00,1.4662,1.46625,1.46615,1.46625,39400000.0
2009-03-24 22:05:00,1.4664,1.46645,1.46625,1.4664,27800000.0
2009-03-24 22:06:00,1.4664,1.46655,1.46625,1.46625,33400000.0
2009-03-24 22:07:00,1.46625,1.46645,1.46625,1.4664,14200000.0
2009-03-24 22:08:00,1.4664,1.4665,1.4663,1.4663,82000000.0
2009-03-24 22:09:00,1.4663,1.4663,1.4662,1.4663,72600000.0
2009-03-24 22:10:00,1.46635,1.4665,1.46635,1.4664,27800000.0
2009-03-24 22:11:00,1.4665,1.4665,1.4664,1.4664,41200000.0
2009-03-24 22:12:00,1.46645,1.4666,1.4664,1.46645,13200000.0
2009-03-24 22:13:00,1.4663,1.46645,1.4663,1.46645,41600000.0
2009-03-24 22:14:00,1.4664,1.46655,1.4664,1.4664,104200000.0
2009-03-24 22:15:00,1.4666,1.467,1.4664,1.4669,194800000.0
2009-03-24 22:16:00,1.46705,1.46715,1.46675,1.467,72600000.0
2009-03-24 22:17:00,1.4671,1.4674,1.4671,1.4674,58400000.0
2009-03-24 22:18:00,1.4674,1.4674,1.46725,1.46725,50200000.0
2009-03-24 22:19:00,1.4674,1.468,1.46715,1.4672,112400000.0
2009-03-24 22:20:00,1.46715,1.4672,1.46675,1.4669,113800000.0
2009-03-24 22:21:00,1.4669,1.467,1.46685,1.467,35200000.0
2009-03-24 22:22:00,1.4669,1.467,1.4668,1.467,89200000.0
2009-03-24 22:23:00,1.467,1.467,1.46685,1.4669,38400000.0
2009-03-24 22:24:00,1.46685,1.46715,1.4668,1.467,45200000.0
2009-03-24 22:25:00,1.467,1.467,1.4668,1.46695,46800000.0
2009-03-24 22:26:00,1.46695,1.4672,1.46685,1.467,73000000.0
2009-03-24 22:27:00,1.467,1.467,1.4669,1.4669,18200000.0
2009-03-24 22:28:00,1.46695,1.467,1.46655,1.4669,174000000.0
2009-03-24 22:29:00,1.4669,1.4669,1.4667,1.4668,75200000.0
2009-03-24 22:30:00,1.4667,1.4669,1.46655,1.4667,81200000.0
2009-03-24 22:31:00,1.4667,1.4668,1.4666,1.4668,28000000.0
2009-03-24 22:32:00,1.4668,1.467,1.4668,1.467,3000000.0
2009-03-24 22:33:00,1.4669,1.4671,1.46685,1.4671,36400000.0
2009-03-24 22:34:00,1.46715,1.4674,1.46715,1.46725,18600000.0
2009-03-24 22:35:00,1.4672,1.46735,1.46715,1.4672,16000000.0
2009-03-24 22:36:00,1.46715,1.4672,1.46705,1.4672,11000000.0
2009-03-24 22:37:00,1.4672,1.4676,1.4672,1.4676,7400000.0
2009-03-24 22:38:00,1.4676,1.4676,1.4674,1.46755,33200000.0
2009-03-24 22:39:00,1.46765,1.4681,1.46755,1.4681,71400000.0
2009-03-24 22:40:00,1.46805,1.46805,1.4676,1.4679,113400000.0
2009-03-24 22:41:00,1.4679,1.4683,1.4678,1.4678,62600000.0
2009-03-24 22:42:00,1.46785,1.4679,1.4677,1.4679,45800000.0
2009-03-24 22:43:00,1.4679,1.4683,1.4678,1.46825,30600000.0
2009-03-24 22:44:00,1.46825,1.46825,1.46795,1.46795,30000000.0
2009-03-24 22:45:00,1.4679,1.46825,1.4679,1.46825,27800000.0
2009-03-24 22:46:00,1.4683,1.46835,1.46805,1.4682,18000000.0
2009-03-24 22:47:00,1.4682,1.4687,1.46815,1.46855,145200000.0
2009-03-24 22:48:00,1.4685,1.46855,1.4683,1.4685,23600000.0
2009-03-24 22:49:00,1.46835,1.4686,1.4682,1.46855,14400000.0
2009-03-24 22:50:00,1.4685,1.4686,1.4682,1.46855,38000000.0
2009-03-24 22:51:00,1.4688,1.4688,1.4683,1.46835,24200000.0
2009-03-24 22:52:00,1.46835,1.46835,1.4683,1.46835,19200000.0
2009-03-24 22:53:00,1.46835,1.46835,1.46835,1.46835,1600000.0
2009-03-24 22:54:00,1.4684,1.46845,1.4684,1.4684,7000000.0
2009-03-24 22:55:00,1.4683,1.4684,1.4683,1.46835,9000000.0
2009-03-24 22:56:00,1.4683,1.4683,1.4682,1.4682,30800000.0
2009-03-24 22:57:00,1.4682,1.4683,1.4682,1.4682,18800000.0
2009-03-24 22:58:00,1.4682,1.4682,1.468,1.468,32600000.0
2009-03-24 22:59:00,1.468,1.46815,1.46785,1.46805,22600000.0
2009-03-24 23:00:00,1.46805,1.4681,1.46785,1.46785,6800000.0
2009-03-24 23:01:00,1.46785,1.46785,1.46785,1.46785,4000000.0
2009-03-24 23:02:00,1.4679,1.4679,1.46785,1.46785,3000000.0
2009-03-24 23:03:00,1.46785,1.4679,1.46785,1.46785,7200000.0
2009-03-24 23:04:00,1.46785,1.46785,1.46785,1.46785,1600000.0
2009-03-24 23:05:00,1.46785,1.468,1.46785,1.468,12200000.0
2009-03-24 23:06:00,1.46805,1.4681,1.46805,1.4681,5800000.0
2009-03-24 23:07:00,1.46805,1.4681,1.46805,1.4681,15400000.0
2009-03-24 23:08:00,1.46805,1.46805,1.46805,1.46805,6400000.0
2009-03-24 23:09:00,1.46805,1.46825,1.46805,1.4682,12400000.0
2009-03-24 23:10:00,1.46805,1.46805,1.46795,1.46795,9200000.0
2009-03-24 23:11:00,1.46795,1.4681,1.46775,1.4678,62000000.0
2009-03-24 23:12:00,1.4678,1.468,1.4678,1.468,23800000.0
2009-03-24 23:13:00,1.468,1.4684,1.46775,1.468,77200000.0
2009-03-24 23:14:00,1.4681,1.46815,1.4681,1.46815,3000000.0
2009-03-24 23:15:00,1.46815,1.46815,1.46805,1.46805,3000000.0
2009-03-24 23:16:00,1.46805,1.46805,1.4678,1.46785,17400000.0
2009-03-24 23:17:00,1.4679,1.46805,1.4678,1.4678,22600000.0
2009-03-24 23:18:00,1.46775,1.4678,1.4675,1.4678,40000000.0
2009-03-24 23:19:00,1.46785,1.46785,1.46765,1.46775,38400000.0
2009-03-24 23:20:00,1.46765,1.46785,1.46765,1.46785,68200000.0
2009-03-24 23:21:00,1.46785,1.4679,1.46785,1.4679,13400000.0
2009-03-24 23:22:00,1.4679,1.4679,1.4679,1.4679,2200000.0
2009-03-24 23:23:00,1.4679,1.4679,1.4679,1.4679,8200000.0
2009-03-24 23:24:00,1.4679,1.4679,1.4679,1.4679,1600000.0
2009-03-24 23:25:00,1.46785,1.4679,1.46785,1.46785,13800000.0
2009-03-24 23:26:00,1.4679,1.4679,1.4679,1.4679,3200000.0
2009-03-24 23:27:00,1.4679,1.4679,1.46775,1.46775,16200000.0
2009-03-24 23:28:00,1.46775,1.46785,1.46775,1.46785,12800000.0
2009-03-24 23:29:00,1.4678,1.4678,1.4678,1.4678,4800000.0
2009-03-24 23:30:00,1.46766,1.46776,1.46755,1.46769,179600000.0
2009-03-24 23:31:00,1.46772,1.46777,1.46754,1.46769,193000000.0
2009-03-24 23:32:00,1.46753,1.46769,1.46749,1.46755,95200000.0
2009-03-24 23:33:00,1.4678,1.4678,1.46775,1.46775,23600000.0
2009-03-24 23:34:00,1.4678,1.4678,1.4678,1.4678,3000000.0
2009-03-24 23:35:00,1.46785,1.468,1.4678,1.46785,83000000.0
2009-03-24 23:36:00,1.46775,1.46796,1.46775,1.46796,19600000.0
2009-03-24 23:37:00,1.468,1.4681,1.468,1.4681,10000000.0
2009-03-24 23:38:00,1.46795,1.46795,1.46795,1.46795,1600000.0
2009-03-24 23:39:00,1.4681,1.4681,1.4681,1.4681,4600000.0
2009-03-24 23:40:00,1.4681,1.46875,1.46805,1.46875,13600000.0
2009-03-24 23:41:00,1.46895,1.46895,1.4689,1.4689,4800000.0
2009-03-24 23:42:00,1.46885,1.46895,1.46885,1.46895,20400000.0
2009-03-24 23:43:00,1.4689,1.4691,1.4689,1.4691,11200000.0
2009-03-24 23:44:00,1.46915,1.46955,1.46895,1.4692,88500000.0
2009-03-24 23:45:00,1.4694,1.4694,1.4694,1.4694,3200000.0
2009-03-24 23:46:00,1.46935,1.46935,1.46935,1.46935,1600000.0
2009-03-24 23:47:00,1.469,1.46915,1.46895,1.46913,48000000.0
2009-03-24 23:48:00,1.469,1.46918,1.46895,1.469,33200000.0
2009-03-24 23:49:00,1.4694,1.46955,1.4694,1.46955,6400000.0
2009-03-24 23:50:00,1.4696,1.4698,1.4696,1.4698,5800000.0
2009-03-24 23:51:00,1.4698,1.4698,1.46965,1.46965,4200000.0
2009-03-24 23:52:00,1.46965,1.46965,1.46965,1.46965,1600000.0
2009-03-24 23:53:00,1.46965,1.4697,1.46965,1.4697,11400000.0
2009-03-24 23:54:00,1.4697,1.4697,1.46965,1.46965,8600000.0
2009-03-24 23:55:00,1.46965,1.46965,1.46965,1.46965,1600000.0
2009-03-24 23:56:00,1.46965,1.46965,1.46935,1.46935,27200000.0
2009-03-24 23:57:00,1.46935,1.4694,1.46935,1.46935,4800000.0
2009-03-24 23:58:00,1.4693,1.4693,1.4693,1.4693,1600000.0
2009-03-24 23:59:00,1.46935,1.4695,1.46935,1.4695,2600000.0
2009-03-25 00:00:00,1.4694,1.4695,1.4694,1.4694,6000000.0
2009-03-25 00:01:00,1.46945,1.4695,1.46935,1.46935,8000000.0
2009-03-25 00:02:00,1.4694,1.4694,1.4693,1.4694,11000000.0
2009-03-25 00:03:00,1.46935,1.46945,1.46935,1.46935,4000000.0
2009-03-25 00:04:00,1.46935,1.46935,1.46915,1.46915,7000000.0
2009-03-25 00:05:00,1.469,1.469,1.469,1.469,6000000.0
2009-03-25 00:06:00,1.469,1.4691,1.4684,1.46855,61200000.0
2009-03-25 00:07:00,1.46855,1.46865,1.46835,1.46865,23600000.0
2009-03-25 00:08:00,1.46865,1.46875,1.46855,1.46855,7200000.0
2009-03-25 00:09:00,1.46835,1.4686,1.4682,1.46835,46200000.0
2009-03-25 00:10:00,1.46835,1.46835,1.46835,1.46835,1000000.0
2009-03-25 00:11:00,1.4683,1.46835,1.4683,1.46835,4000000.0
2009-03-25 00:12:00,1.46835,1.46835,1.46835,1.46835,1000000.0
2009-03-25 00:13:00,1.46835,1.4685,1.4682,1.4683,12600000.0
2009-03-25 00:14:00,1.4683,1.46835,1.4683,1.46835,10000000.0
2009-03-25 00:15:00,1.4685,1.4685,1.4683,1.4685,17000000.0
2009-03-25 00:16:00,1.46845,1.4685,1.4683,1.4685,10400000.0
2009-03-25 00:17:00,1.46845,1.46865,1.46795,1.46865,39100000.0
2009-03-25 00:18:00,1.4686,1.46935,1.4686,1.4688,72800000.0
2009-03-25 00:19:00,1.4688,1.4689,1.46875,1.4689,20400000.0
2009-03-25 00:20:00,1.46865,1.46865,1.4686,1.4686,7600000.0
2009-03-25 00:21:00,1.4686,1.4689,1.46855,1.4689,25600000.0
2009-03-25 00:22:00,1.4689,1.4689,1.46885,1.46885,2600000.0
2009-03-25 00:23:00,1.4688,1.46885,1.4688,1.46885,2600000.0
2009-03-25 00:24:00,1.4688,1.46885,1.4688,1.4688,6000000.0
2009-03-25 00:25:00,1.4687,1.4687,1.4687,1.4687,4000000.0
2009-03-25 00:26:00,1.46875,1.4688,1.46875,1.4688,6400000.0
2009-03-25 00:27:00,1.4688,1.46885,1.4688,1.46885,10200000.0
2009-03-25 00:28:00,1.46895,1.4691,1.46895,1.4691,16200000.0
2009-03-25 00:29:00,1.4691,1.46925,1.4691,1.46925,18800000.0
2009-03-25 00:30:00,1.46925,1.4694,1.46925,1.46935,24600000.0
2009-03-25 00:31:00,1.46935,1.46955,1.46905,1.46905,50000000.0
2009-03-25 00:32:00,1.46905,1.46935,1.46905,1.46935,18000000.0
2009-03-25 00:33:00,1.46925,1.46945,1.4692,1.46925,24400000.0
2009-03-25 00:34:00,1.4693,1.4696,1.4693,1.46935,23000000.0
2009-03-25 00:35:00,1.46945,1.4696,1.4692,1.4692,14600000.0
2009-03-25 00:36:00,1.4692,1.46945,1.4692,1.46945,36000000.0
2009-03-25 00:37:00,1.4695,1.4695,1.4694,1.46945,11000000.0
2009-03-25 00:38:00,1.46955,1.47,1.4694,1.46965,134300000.0
2009-03-25 00:39:00,1.46955,1.46985,1.46935,1.46985,40600000.0
2009-03-25 00:40:00,1.46935,1.4697,1.46915,1.4695,73100000.0
2009-03-25 00:41:00,1.46945,1.4698,1.46945,1.4698,255200000.0
2009-03-25 00:42:00,1.4698,1.47135,1.4698,1.47125,66200000.0
2009-03-25 00:43:00,1.4713,1.4713,1.47,1.4702,77400000.0
2009-03-25 00:44:00,1.4703,1.47035,1.4703,1.47035,19400000.0
2009-03-25 00:45:00,1.47035,1.4706,1.4702,1.47035,31000000.0
2009-03-25 00:46:00,1.4705,1.4711,1.4705,1.4709,43200000.0
2009-03-25 00:47:00,1.471,1.471,1.4709,1.471,16600000.0
2009-03-25 00:48:00,1.471,1.471,1.471,1.471,1000000.0
2009-03-25 00:49:00,1.471,1.471,1.471,1.471,3000000.0
2009-03-25 00:50:00,1.471,1.4714,1.471,1.47135,18000000.0
2009-03-25 00:51:00,1.4714,1.472,1.4712,1.4714,44300000.0
2009-03-25 00:52:00,1.47155,1.4718,1.4714,1.47165,11800000.0
2009-03-25 00:53:00,1.47165,1.47175,1.47165,1.47165,9000000.0
2009-03-25 00:54:00,1.47155,1.47195,1.47155,1.4717,26200000.0
2009-03-25 00:55:00,1.47165,1.4718,1.47165,1.4717,6000000.0
2009-03-25 00:56:00,1.47165,1.4718,1.4716,1.47165,21000000.0
2009-03-25 00:57:00,1.4716,1.4716,1.47155,1.4716,5000000.0
2009-03-25 00:58:00,1.4715,1.47165,1.4715,1.47165,11600000.0
2009-03-25 00:59:00,1.4716,1.4716,1.4716,1.4716,6400000.0
2009-03-25 01:00:00,1.47165,1.47175,1.47165,1.4717,14000000.0
2009-03-25 01:01:00,1.47165,1.4717,1.4716,1.4716,16400000.0
2009-03-25 01:02:00,1.4716,1.4716,1.4716,1.4716,4800000.0
2009-03-25 01:03:00,1.47129,1.47146,1.47128,1.47139,224000000.0
2009-03-25 01:04:00,1.47155,1.4719,1.47155,1.47175,18800000.0
2009-03-25 01:05:00,1.47175,1.4719,1.47095,1.47105,60000000.0
2009-03-25 01:06:00,1.47105,1.47105,1.47105,1.47105,1000000.0
2009-03-25 01:07:00,1.47095,1.47095,1.47075,1.47075,4000000.0
2009-03-25 01:08:00,1.4706,1.47065,1.47055,1.47055,4000000.0
2009-03-25 01:09:00,1.47055,1.47055,1.4704,1.47045,21000000.0
2009-03-25 01:10:00,1.4704,1.4705,1.4704,1.4705,13000000.0
2009-03-25 01:11:00,1.4705,1.4705,1.4705,1.4705,3000000.0
2009-03-25 01:12:00,1.47045,1.4705,1.47045,1.4705,6800000.0
2009-03-25 01:13:00,1.4704,1.4704,1.4704,1.4704,12000000.0
2009-03-25 01:14:00,1.4705,1.47055,1.4704,1.4704,14000000.0
2009-03-25 01:15:00,1.47045,1.4707,1.47045,1.4707,12000000.0
2009-03-25 01:16:00,1.47075,1.47115,1.47075,1.47105,11000000.0
2009-03-25 01:17:00,1.471,1.47125,1.471,1.4711,16800000.0
2009-03-25 01:18:00,1.47105,1.47105,1.4709,1.4709,9200000.0
2009-03-25 01:19:00,1.4709,1.4709,1.4706,1.4706,15000000.0
2009-03-25 01:20:00,1.4706,1.47065,1.47055,1.4706,9200000.0
2009-03-25 01:21:00,1.4706,1.4706,1.4706,1.4706,3200000.0
2009-03-25 01:22:00,1.4706,1.47065,1.4706,1.4706,4400000.0
2009-03-25 01:23:00,1.4706,1.4706,1.4706,1.4706,3200000.0
2009-03-25 01:24:00,1.4706,1.4706,1.4703,1.4703,6000000.0
2009-03-25 01:25:00,1.4702,1.47026,1.47011,1.47017,170800000.0
2009-03-25 01:26:00,1.4702,1.4702,1.46935,1.46975,58200000.0
2009-03-25 01:27:00,1.4698,1.47035,1.4697,1.47005,106800000.0
2009-03-25 01:28:00,1.47,1.47045,1.47,1.47035,15200000.0
2009-03-25 01:29:00,1.4703,1.47035,1.4699,1.4699,25200000.0
2009-03-25 01:30:00,1.4699,1.47005,1.4699,1.47005,20200000.0
2009-03-25 01:31:00,1.4701,1.4701,1.4701,1.4701,19800000.0
2009-03-25 01:32:00,1.4701,1.4701,1.4701,1.4701,4800000.0
2009-03-25 01:33:00,1.46979,1.46994,1.46973,1.46986,212400000.0
2009-03-25 01:34:00,1.4701,1.4701,1.4701,1.4701,9600000.0
2009-03-25 01:35:00,1.47005,1.47075,1.47,1.4703,115200000.0
2009-03-25 01:36:00,1.4703,1.4705,1.47005,1.47025,59200000.0
2009-03-25 01:37:00,1.4702,1.4702,1.4696,1.46965,69400000.0
2009-03-25 01:38:00,1.4696,1.46965,1.4695,1.46965,29400000.0
2009-03-25 01:39:00,1.4696,1.4696,1.4693,1.4693,25400000.0
2009-03-25 01:40:00,1.4695,1.4696,1.4695,1.46955,27200000.0
2009-03-25 01:41:00,1.46945,1.46945,1.469,1.46925,113000000.0
2009-03-25 01:42:00,1.4693,1.4693,1.46885,1.4689,25800000.0
2009-03-25 01:43:00,1.4688,1.469,1.4688,1.469,57200000.0
2009-03-25 01:44:00,1.469,1.46905,1.46895,1.46895,28000000.0
2009-03-25 01:45:00,1.4689,1.46905,1.4689,1.46905,5000000.0
2009-03-25 01:46:00,1.469,1.46905,1.469,1.46905,2000000.0
2009-03-25 01:47:00,1.46915,1.4692,1.4688,1.4689,6000000.0
2009-03-25 01:48:00,1.4689,1.4689,1.46875,1.4688,23200000.0
2009-03-25 01:49:00,1.4688,1.46925,1.46865,1.4692,84600000.0
2009-03-25 01:50:00,1.4692,1.46935,1.46915,1.4692,149100000.0
2009-03-25 01:51:00,1.46917,1.46917,1.46902,1.46905,25200000.0
2009-03-25 01:52:00,1.46915,1.46915,1.46915,1.46915,61800000.0
2009-03-25 01:53:00,1.4693,1.4693,1.46905,1.46905,24400000.0
2009-03-25 01:54:00,1.4693,1.4693,1.4691,1.4693,26400000.0
2009-03-25 01:55:00,1.4693,1.47,1.46925,1.4697,41400000.0
2009-03-25 01:56:00,1.4697,1.46995,1.4697,1.4697,23400000.0
2009-03-25 01:57:00,1.46975,1.4698,1.46965,1.46965,48400000.0
2009-03-25 01:58:00,1.47,1.47,1.4697,1.46985,17500000.0
2009-03-25 01:59:00,1.46995,1.47015,1.46895,1.4701,125400000.0
2009-03-25 02:00:00,1.4701,1.4707,1.47,1.4703,64800000.0
2009-03-25 02:01:00,1.4704,1.4706,1.4699,1.47015,75200000.0
2009-03-25 02:02:00,1.4701,1.4701,1.4698,1.47005,102400000.0
2009-03-25 02:03:00,1.4701,1.4701,1.4699,1.4699,17000000.0
2009-03-25 02:04:00,1.46995,1.47015,1.46995,1.4701,25400000.0
2009-03-25 02:05:00,1.47015,1.4706,1.4701,1.47015,44000000.0
2009-03-25 02:06:00,1.4702,1.4702,1.47015,1.4702,4000000.0
2009-03-25 02:07:00,1.4702,1.4702,1.4701,1.4701,3000000.0
2009-03-25 02:08:00,1.4701,1.4702,1.4701,1.4702,3000000.0
2009-03-25 02:09:00,1.47,1.47045,1.47,1.47045,17800000.0
2009-03-25 02:10:00,1.4705,1.47095,1.4705,1.47095,16400000.0
2009-03-25 02:11:00,1.471,1.4711,1.47085,1.471,12000000.0
2009-03-25 02:12:00,1.471,1.4711,1.47045,1.4711,31800000.0
2009-03-25 02:13:00,1.4711,1.47115,1.471,1.47105,11400000.0
2009-03-25 02:14:00,1.4711,1.4712,1.471,1.471,26000000.0
2009-03-25 02:15:00,1.4711,1.47155,1.47105,1.47125,49400000.0
2009-03-25 02:16:00,1.47125,1.47125,1.47065,1.4709,33800000.0
2009-03-25 02:17:00,1.47095,1.4711,1.4707,1.4709,28400000.0
2009-03-25 02:18:00,1.47095,1.47125,1.47055,1.4708,90600000.0
2009-03-25 02:19:00,1.4709,1.47105,1.47045,1.4707,71000000.0
2009-03-25 02:20:00,1.47065,1.47095,1.4706,1.47085,66600000.0
2009-03-25 02:21:00,1.47075,1.47085,1.47075,1.47075,31400000.0
2009-03-25 02:22:00,1.4708,1.47105,1.4708,1.471,23000000.0
2009-03-25 02:23:00,1.4711,1.4714,1.4711,1.47135,53400000.0
2009-03-25 02:24:00,1.4713,1.47135,1.4712,1.4712,22600000.0
2009-03-25 02:25:00,1.47125,1.4713,1.47125,1.4713,5000000.0
2009-03-25 02:26:00,1.47135,1.4716,1.47125,1.47135,106000000.0
2009-03-25 02:27:00,1.47115,1.47155,1.4709,1.4709,84800000.0
2009-03-25 02:28:00,1.4709,1.4711,1.4709,1.471,77200000.0
2009-03-25 02:29:00,1.471,1.4712,1.4709,1.4712,19000000.0
2009-03-25 02:30:00,1.47115,1.4712,1.471,1.471,42600000.0
2009-03-25 02:31:00,1.47105,1.47105,1.47095,1.471,11000000.0
2009-03-25 02:32:00,1.471,1.471,1.47085,1.4709,82000000.0
2009-03-25 02:33:00,1.4709,1.47095,1.4708,1.47085,83400000.0
2009-03-25 02:34:00,1.47075,1.47085,1.47035,1.47055,171800000.0
2009-03-25 02:35:00,1.4705,1.47065,1.47045,1.4706,88200000.0
2009-03-25 02:36:00,1.4706,1.47075,1.47055,1.47055,60400000.0
2009-03-25 02:37:00,1.47055,1.4706,1.47055,1.47055,45800000.0
2009-03-25 02:38:00,1.47055,1.47055,1.47045,1.47045,10800000.0
2009-03-25 02:39:00,1.47045,1.47045,1.46975,1.46975,147900000.0
2009-03-25 02:40:00,1.46975,1.46975,1.4692,1.46925,131200000.0
2009-03-25 02:41:00,1.4692,1.4698,1.46875,1.4698,108000000.0
2009-03-25 02:42:00,1.4698,1.4699,1.46935,1.4698,68800000.0
2009-03-25 02:43:00,1.4698,1.46995,1.46975,1.4698,22800000.0
2009-03-25 02:44:00,1.4698,1.4702,1.46965,1.4701,61600000.0
2009-03-25 02:45:00,1.47015,1.47015,1.47,1.47015,11000000.0
2009-03-25 02:46:00,1.4702,1.4703,1.47,1.4701,28000000.0
2009-03-25 02:47:00,1.4703,1.47035,1.4701,1.47015,56400000.0
2009-03-25 02:48:00,1.47,1.4701,1.46995,1.46995,7000000.0
2009-03-25 02:49:00,1.47,1.4701,1.46985,1.46995,36200000.0
2009-03-25 02:50:00,1.47,1.47,1.46865,1.46885,112600000.0
2009-03-25 02:51:00,1.46885,1.46885,1.46845,1.4687,123500000.0
2009-03-25 02:52:00,1.46875,1.4691,1.4687,1.46875,60200000.0
2009-03-25 02:53:00,1.46895,1.46895,1.46825,1.46845,134900000.0
2009-03-25 02:54:00,1.46835,1.4688,1.4682,1.4688,293400000.0
2009-03-25 02:55:00,1.469,1.4693,1.46805,1.46805,380400000.0
2009-03-25 02:56:00,1.46805,1.4681,1.4673,1.4673,252600000.0
2009-03-25 02:57:00,1.46725,1.4678,1.4672,1.4677,203000000.0
2009-03-25 02:58:00,1.4676,1.4676,1.46745,1.46755,14600000.0
2009-03-25 02:59:00,1.4676,1.4677,1.4675,1.4675,26200000.0
2009-03-25 03:00:00,1.4675,1.46755,1.4674,1.46745,96400000.0
2009-03-25 03:01:00,1.4674,1.4674,1.46605,1.46615,406200000.0
2009-03-25 03:02:00,1.46595,1.4664,1.4657,1.4663,223900001.0
2009-03-25 03:03:00,1.4663,1.4672,1.46615,1.4668,164400000.0
2009-03-25 03:04:00,1.4668,1.4672,1.4667,1.46695,81400000.0
2009-03-25 03:05:00,1.4669,1.46715,1.4669,1.46715,95800000.0
2009-03-25 03:06:00,1.4672,1.46725,1.4668,1.4668,56600000.0
2009-03-25 03:07:00,1.4668,1.46735,1.4667,1.46705,112200000.0
2009-03-25 03:08:00,1.46705,1.46705,1.46655,1.46655,127200000.0
2009-03-25 03:09:00,1.46655,1.4667,1.4665,1.46665,116600000.0
2009-03-25 03:10:00,1.46665,1.4667,1.466,1.46605,73200000.0
2009-03-25 03:11:00,1.46605,1.46605,1.46515,1.46515,128800000.0
2009-03-25 03:12:00,1.4651,1.4652,1.46505,1.4652,92200000.0
2009-03-25 03:13:00,1.4652,1.46565,1.46505,1.4656,190000000.0
2009-03-25 03:14:00,1.4656,1.4656,1.46515,1.46525,92600000.0
2009-03-25 03:15:00,1.46525,1.46535,1.46435,1.46485,191800000.0
2009-03-25 03:16:00,1.46485,1.46485,1.46465,1.46485,32000000.0
2009-03-25 03:17:00,1.46505,1.4654,1.46505,1.4651,75000000.0
2009-03-25 03:18:00,1.4651,1.46515,1.4647,1.4647,26300000.0
2009-03-25 03:19:00,1.46465,1.46465,1.46435,1.46445,74400000.0
2009-03-25 03:20:00,1.46445,1.4645,1.4643,1.4643,57200000.0
2009-03-25 03:21:00,1.46445,1.46455,1.4643,1.4644,281600000.0
2009-03-25 03:22:00,1.46445,1.4652,1.46445,1.46515,135100000.0
2009-03-25 03:23:00,1.46515,1.4657,1.46515,1.46555,112200000.0
2009-03-25 03:24:00,1.46555,1.46555,1.4648,1.465,74600000.0
2009-03-25 03:25:00,1.46495,1.465,1.4643,1.46465,22000000.0
2009-03-25 03:26:00,1.4648,1.46485,1.46395,1.46395,109000001.0
2009-03-25 03:27:00,1.464,1.4642,1.4637,1.4642,49200000.0
2009-03-25 03:28:00,1.46415,1.46485,1.46415,1.4645,35000000.0
2009-03-25 03:29:00,1.4645,1.46455,1.4636,1.4636,58000000.0
2009-03-25 03:30:00,1.46375,1.4641,1.4637,1.46395,62800000.0
2009-03-25 03:31:00,1.46395,1.4646,1.46395,1.4644,58400000.0
2009-03-25 03:32:00,1.46435,1.4646,1.46435,1.4645,27600000.0
2009-03-25 03:33:00,1.4645,1.4646,1.4645,1.4646,15400000.0
2009-03-25 03:34:00,1.4646,1.4649,1.4646,1.4649,11000000.0
2009-03-25 03:35:00,1.46485,1.465,1.46485,1.465,49800000.0
2009-03-25 03:36:00,1.46495,1.46565,1.46495,1.46565,83400000.0
2009-03-25 03:37:00,1.4656,1.46585,1.4656,1.46575,111400000.0
2009-03-25 03:38:00,1.46575,1.4658,1.4654,1.4658,72600000.0
2009-03-25 03:39:00,1.46585,1.4659,1.4651,1.4651,73600000.0
2009-03-25 03:40:00,1.46505,1.46565,1.4649,1.46535,109400000.0
2009-03-25 03:41:00,1.46535,1.4654,1.46535,1.4654,6400000.0
2009-03-25 03:42:00,1.4655,1.46575,1.4655,1.4657,65000000.0
2009-03-25 03:43:00,1.46575,1.4659,1.4655,1.4659,56400000.0
2009-03-25 03:44:00,1.466,1.46635,1.4659,1.46625,73600000.0
2009-03-25 03:45:00,1.46625,1.4673,1.4661,1.4673,101600000.0
2009-03-25 03:46:00,1.4673,1.4677,1.46705,1.4675,233300000.0
2009-03-25 03:47:00,1.4675,1.4676,1.4669,1.467,107200000.0
2009-03-25 03:48:00,1.46705,1.46715,1.4667,1.4667,54200000.0
2009-03-25 03:49:00,1.4667,1.4669,1.4666,1.4667,53000000.0
2009-03-25 03:50:00,1.4666,1.467,1.46655,1.46695,81800000.0
2009-03-25 03:51:00,1.46695,1.46705,1.46695,1.46705,11000000.0
2009-03-25 03:52:00,1.4671,1.46715,1.46665,1.46665,44200000.0
2009-03-25 03:53:00,1.46655,1.4666,1.4659,1.466,139800000.0
2009-03-25 03:54:00,1.46605,1.46625,1.46585,1.46595,121000000.0
2009-03-25 03:55:00,1.4659,1.4662,1.46535,1.4656,191800000.0
2009-03-25 03:56:00,1.4656,1.4656,1.46535,1.4654,134200000.0
2009-03-25 03:57:00,1.4654,1.4656,1.46525,1.4656,71200000.0
2009-03-25 03:58:00,1.46565,1.466,1.4652,1.46595,75800000.0
2009-03-25 03:59:00,1.46595,1.46595,1.46495,1.4651,55800000.0
2009-03-25 04:00:00,1.46495,1.465,1.4643,1.46445,84000000.0
2009-03-25 04:01:00,1.46445,1.4646,1.4643,1.4645,34800000.0
2009-03-25 04:02:00,1.46445,1.4647,1.46435,1.46435,50200000.0
2009-03-25 04:03:00,1.46445,1.46505,1.46435,1.46505,31800000.0
2009-03-25 04:04:00,1.4653,1.4657,1.4653,1.4655,51000000.0
2009-03-25 04:05:00,1.46555,1.466,1.46555,1.4656,38000000.0
2009-03-25 04:06:00,1.4656,1.46585,1.46555,1.4657,28000000.0
2009-03-25 04:07:00,1.46575,1.4658,1.46575,1.4658,15000000.0
2009-03-25 04:08:00,1.46585,1.46585,1.4658,1.46585,28000000.0
2009-03-25 04:09:00,1.46545,1.46545,1.46505,1.46525,45600000.0
2009-03-25 04:10:00,1.4652,1.46525,1.4651,1.46525,13000000.0
2009-03-25 04:11:00,1.4652,1.4652,1.4651,1.46515,6000000.0
2009-03-25 04:12:00,1.4652,1.46525,1.4652,1.46525,5800000.0
2009-03-25 04:13:00,1.4652,1.4652,1.46515,1.4652,29800000.0
2009-03-25 04:14:00,1.4652,1.46525,1.4652,1.4652,24000000.0
2009-03-25 04:15:00,1.46525,1.46525,1.46505,1.4651,26200000.0
2009-03-25 04:16:00,1.4651,1.4651,1.465,1.465,14600000.0
2009-03-25 04:17:00,1.46495,1.46495,1.46455,1.46465,27600000.0
2009-03-25 04:18:00,1.4647,1.46495,1.46465,1.46495,111200000.0
2009-03-25 04:19:00,1.46495,1.46495,1.46485,1.46495,9400000.0
2009-03-25 04:20:00,1.46485,1.4651,1.46485,1.46495,39600000.0
2009-03-25 04:21:00,1.4649,1.4649,1.4649,1.4649,1000000.0
2009-03-25 04:22:00,1.4648,1.465,1.4648,1.4649,34800000.0
2009-03-25 04:23:00,1.4649,1.46505,1.46485,1.46505,21800000.0
2009-03-25 04:24:00,1.46505,1.46525,1.46485,1.46515,71400000.0
2009-03-25 04:25:00,1.46505,1.46505,1.46505,1.46505,1600000.0
2009-03-25 04:26:00,1.46472,1.46487,1.46472,1.46487,16200000.0
2009-03-25 04:27:00,1.46483,1.46527,1.46483,1.46515,33600000.0
2009-03-25 04:28:00,1.4651,1.4654,1.46505,1.4654,16000000.0
2009-03-25 04:29:00,1.46545,1.46585,1.46515,1.46565,71400000.0
2009-03-25 04:30:00,1.4656,1.4656,1.4653,1.4656,20600000.0
2009-03-25 04:31:00,1.4655,1.4655,1.4655,1.4655,28800000.0
2009-03-25 04:32:00,1.4655,1.4656,1.4653,1.4656,105200000.0
2009-03-25 04:33:00,1.4655,1.46555,1.4655,1.46555,11600000.0
2009-03-25 04:34:00,1.4655,1.46565,1.4655,1.46565,114600000.0
2009-03-25 04:35:00,1.46575,1.4666,1.4657,1.46635,122200000.0
2009-03-25 04:36:00,1.46635,1.4666,1.46615,1.4663,73400000.0
2009-03-25 04:37:00,1.46635,1.46665,1.46635,1.4664,58600000.0
2009-03-25 04:38:00,1.46635,1.46635,1.46625,1.46625,6400000.0
2009-03-25 04:39:00,1.4664,1.46665,1.4664,1.46645,28800000.0
2009-03-25 04:40:00,1.4664,1.46645,1.4664,1.4664,7400000.0
2009-03-25 04:41:00,1.46645,1.46645,1.46635,1.46645,6000000.0
2009-03-25 04:42:00,1.4664,1.4664,1.4664,1.4664,9600000.0
2009-03-25 04:43:00,1.4664,1.4668,1.4664,1.4668,106800000.0
2009-03-25 04:44:00,1.46675,1.46685,1.4666,1.46675,96400000.0
2009-03-25 04:45:00,1.46675,1.46675,1.46645,1.4665,82400000.0
2009-03-25 04:46:00,1.46665,1.46695,1.4666,1.46675,112200000.0
2009-03-25 04:47:00,1.4669,1.4672,1.4669,1.46705,138600000.0
2009-03-25 04:48:00,1.4671,1.4671,1.467,1.467,69800000.0
2009-03-25 04:49:00,1.467,1.467,1.4667,1.46675,94900000.0
2009-03-25 04:50:00,1.4669,1.4669,1.4669,1.4669,2000000.0
2009-03-25 04:51:00,1.4669,1.4669,1.46675,1.46675,33000000.0
2009-03-25 04:52:00,1.4668,1.467,1.46635,1.467,105800000.0
2009-03-25 04:53:00,1.46695,1.4671,1.4669,1.4671,9000000.0
2009-03-25 04:54:00,1.4671,1.4674,1.4671,1.46725,66400000.0
2009-03-25 04:55:00,1.46725,1.4674,1.4671,1.46715,59400000.0
2009-03-25 04:56:00,1.46715,1.46715,1.46645,1.4667,38000000.0
2009-03-25 04:57:00,1.46665,1.46675,1.46645,1.4667,38400000.0
2009-03-25 04:58:00,1.4666,1.46675,1.4666,1.46675,9000000.0
2009-03-25 04:59:00,1.46665,1.46665,1.46665,1.46665,7200000.0
2009-03-25 05:00:00,1.4667,1.46695,1.4664,1.46685,33600000.0
2009-03-25 05:01:00,1.46675,1.46675,1.46675,1.46675,6400000.0
2009-03-25 05:02:00,1.4669,1.46695,1.46675,1.4669,10000000.0
2009-03-25 05:03:00,1.4669,1.4671,1.4669,1.4671,11800000.0
2009-03-25 05:04:00,1.46715,1.46725,1.46715,1.4672,6000000.0
2009-03-25 05:05:00,1.46725,1.46725,1.46725,1.46725,1000000.0
2009-03-25 05:06:00,1.4673,1.46755,1.4673,1.46755,40000000.0
2009-03-25 05:07:00,1.46755,1.46755,1.4675,1.4675,9000000.0
2009-03-25 05:08:00,1.4675,1.46765,1.46745,1.4676,40600000.0
2009-03-25 05:09:00,1.46765,1.46765,1.4676,1.4676,28000000.0
2009-03-25 05:10:00,1.46765,1.4678,1.4676,1.4678,20000000.0
2009-03-25 05:11:00,1.46785,1.4681,1.4678,1.4678,110600000.0
2009-03-25 05:12:00,1.46785,1.46785,1.46775,1.46775,23000000.0
2009-03-25 05:13:00,1.46765,1.4678,1.46765,1.46775,24800000.0
2009-03-25 05:14:00,1.4678,1.46795,1.46755,1.46775,68200000.0
2009-03-25 05:15:00,1.4677,1.4678,1.4677,1.46775,12000000.0
2009-03-25 05:16:00,1.46775,1.46795,1.46765,1.4679,26400000.0
2009-03-25 05:17:00,1.46795,1.46805,1.46795,1.46795,29000000.0
2009-03-25 05:18:00,1.4679,1.46805,1.46785,1.46795,15000000.0
2009-03-25 05:19:00,1.46795,1.46805,1.4679,1.46795,33400000.0
2009-03-25 05:20:00,1.46795,1.46795,1.46725,1.4673,64400000.0
2009-03-25 05:21:00,1.46735,1.46735,1.46725,1.46725,58600000.0
2009-03-25 05:22:00,1.46725,1.4674,1.46725,1.4674,76800000.0
2009-03-25 05:23:00,1.4675,1.4675,1.4675,1.4675,3000000.0
2009-03-25 05:24:00,1.4674,1.4674,1.4672,1.4672,17400000.0
2009-03-25 05:25:00,1.4673,1.4673,1.46715,1.46715,29200000.0
2009-03-25 05:26:00,1.4671,1.4672,1.46705,1.46705,33800000.0
2009-03-25 05:27:00,1.46705,1.46705,1.4669,1.4669,56200000.0
2009-03-25 05:28:00,1.4669,1.46695,1.4668,1.4668,150000000.0
2009-03-25 05:29:00,1.46685,1.46695,1.46675,1.4669,19000000.0
2009-03-25 05:30:00,1.46685,1.46715,1.46685,1.4671,19000000.0
2009-03-25 05:31:00,1.46715,1.46725,1.46715,1.46725,17000000.0
2009-03-25 05:32:00,1.46735,1.4674,1.4673,1.4673,15800000.0
2009-03-25 05:33:00,1.4673,1.46735,1.4673,1.46735,5000000.0
2009-03-25 05:34:00,1.4671,1.4672,1.467,1.4671,20000000.0
2009-03-25 05:35:00,1.4671,1.46765,1.4671,1.4674,145800000.0
2009-03-25 05:36:00,1.4675,1.46765,1.4674,1.4674,22000000.0
2009-03-25 05:37:00,1.46755,1.4676,1.46745,1.46745,14000000.0
2009-03-25 05:38:00,1.46755,1.4676,1.4674,1.4674,14200000.0
2009-03-25 05:39:00,1.4674,1.46745,1.46735,1.4674,9200000.0
2009-03-25 05:40:00,1.4674,1.4674,1.4674,1.4674,5600000.0
2009-03-25 05:41:00,1.4674,1.46745,1.4674,1.46745,7400000.0
2009-03-25 05:42:00,1.46745,1.4676,1.46735,1.4676,78600000.0
2009-03-25 05:43:00,1.46765,1.46805,1.46765,1.46805,38200000.0
2009-03-25 05:44:00,1.46805,1.4681,1.46805,1.4681,34000000.0
2009-03-25 05:45:00,1.46815,1.46825,1.46815,1.46825,66600000.0
2009-03-25 05:46:00,1.46825,1.46825,1.4682,1.4682,5400000.0
2009-03-25 05:47:00,1.4682,1.4682,1.4681,1.4681,37800000.0
2009-03-25 05:48:00,1.4681,1.46825,1.4681,1.4682,50200000.0
2009-03-25 05:49:00,1.46825,1.4683,1.4681,1.4681,22800000.0
2009-03-25 05:50:00,1.4681,1.4681,1.4681,1.4681,4000000.0
2009-03-25 05:51:00,1.4681,1.4683,1.4681,1.46825,29600000.0
2009-03-25 05:52:00,1.4683,1.46835,1.4682,1.4683,45600000.0
2009-03-25 05:53:00,1.4682,1.4683,1.46815,1.4682,32400000.0
2009-03-25 05:54:00,1.4682,1.4683,1.46805,1.46805,74400000.0
2009-03-25 05:55:00,1.46805,1.46825,1.46805,1.46825,20200000.0
2009-03-25 05:56:00,1.4682,1.4682,1.4682,1.4682,3000000.0
2009-03-25 05:57:00,1.46815,1.4682,1.46815,1.4682,16600000.0
2009-03-25 05:58:00,1.4682,1.4682,1.46815,1.46815,25200000.0
2009-03-25 05:59:00,1.4682,1.4686,1.4682,1.4684,43800000.0
2009-03-25 06:00:00,1.46835,1.4685,1.46835,1.46845,9000000.0
2009-03-25 06:01:00,1.4685,1.46855,1.46835,1.4685,18000000.0
2009-03-25 06:02:00,1.4686,1.4689,1.46855,1.46875,147600000.0
2009-03-25 06:03:00,1.46885,1.46905,1.46855,1.46875,186000000.0
2009-03-25 06:04:00,1.4687,1.46885,1.46845,1.46855,51400000.0
2009-03-25 06:05:00,1.46855,1.46865,1.4684,1.46845,42400000.0
2009-03-25 06:06:00,1.4684,1.4691,1.4684,1.46905,59800000.0
2009-03-25 06:07:00,1.46905,1.4691,1.469,1.469,50200000.0
2009-03-25 06:08:00,1.46905,1.4691,1.46895,1.4691,74000000.0
2009-03-25 06:09:00,1.4691,1.4691,1.4688,1.4688,99200000.0
2009-03-25 06:10:00,1.46885,1.4692,1.4688,1.4692,56800000.0
2009-03-25 06:11:00,1.4692,1.46925,1.46885,1.46885,99800000.0
2009-03-25 06:12:00,1.46885,1.46915,1.46885,1.469,33800000.0
2009-03-25 06:13:00,1.46915,1.46925,1.46905,1.4692,44200000.0
2009-03-25 06:14:00,1.4692,1.4692,1.4692,1.4692,1000000.0
2009-03-25 06:15:00,1.4692,1.4692,1.46885,1.46885,36000000.0
2009-03-25 06:16:00,1.46885,1.46885,1.4688,1.46885,10000000.0
2009-03-25 06:17:00,1.46885,1.4689,1.4688,1.4689,15600000.0
2009-03-25 06:18:00,1.4689,1.4689,1.46885,1.46885,4000000.0
2009-03-25 06:19:00,1.46885,1.46895,1.46885,1.46895,4000000.0
2009-03-25 06:20:00,1.4689,1.4689,1.4689,1.4689,9600000.0
2009-03-25 06:21:00,1.4689,1.4693,1.4689,1.4691,29400000.0
2009-03-25 06:22:00,1.4691,1.4691,1.46895,1.4691,16000000.0
2009-03-25 06:23:00,1.4691,1.46915,1.4691,1.46915,5000000.0
2009-03-25 06:24:00,1.46915,1.46915,1.46895,1.4691,29600000.0
2009-03-25 06:25:00,1.46885,1.46885,1.4688,1.4688,12000000.0
2009-03-25 06:26:00,1.4688,1.46885,1.4686,1.4686,72000000.0
2009-03-25 06:27:00,1.4686,1.4687,1.4684,1.4685,20000000.0
2009-03-25 06:28:00,1.4685,1.4685,1.4677,1.46815,199600000.0
2009-03-25 06:29:00,1.46815,1.46835,1.4679,1.46795,24000000.0
2009-03-25 06:30:00,1.46805,1.46845,1.46805,1.46845,73000000.0
2009-03-25 06:31:00,1.4683,1.4683,1.46825,1.4683,13600000.0
2009-03-25 06:32:00,1.46825,1.46825,1.4681,1.4682,33000000.0
2009-03-25 06:33:00,1.4682,1.4682,1.46805,1.46815,21800000.0
2009-03-25 06:34:00,1.46805,1.4682,1.46805,1.4681,31600000.0
2009-03-25 06:35:00,1.4682,1.46835,1.468,1.46835,222600000.0
2009-03-25 06:36:00,1.4684,1.4684,1.4683,1.4683,31200000.0
2009-03-25 06:37:00,1.4683,1.4683,1.4683,1.4683,2000000.0
2009-03-25 06:38:00,1.4683,1.4683,1.4683,1.4683,2000000.0
2009-03-25 06:39:00,1.46825,1.4683,1.46825,1.4683,33800000.0
2009-03-25 06:40:00,1.4683,1.46835,1.4683,1.46835,57000000.0
2009-03-25 06:41:00,1.46835,1.46835,1.46835,1.46835,39600000.0
2009-03-25 06:42:00,1.4684,1.4684,1.46835,1.46835,79200000.0
2009-03-25 06:43:00,1.4683,1.4683,1.46795,1.468,242200000.0
2009-03-25 06:44:00,1.468,1.468,1.46755,1.46755,70400000.0
2009-03-25 06:45:00,1.46755,1.46755,1.46755,1.46755,62400000.0
2009-03-25 06:46:00,1.46755,1.46755,1.46705,1.4671,178400000.0
2009-03-25 06:47:00,1.4671,1.4674,1.4671,1.4672,26200000.0
2009-03-25 06:48:00,1.4672,1.46725,1.46715,1.46725,14400000.0
2009-03-25 06:49:00,1.46725,1.46725,1.46725,1.46725,2000000.0
2009-03-25 06:50:00,1.4675,1.46775,1.4675,1.4676,30600000.0
2009-03-25 06:51:00,1.4676,1.4678,1.4676,1.4678,39400000.0
2009-03-25 06:52:00,1.46785,1.46785,1.4677,1.46775,28800000.0
2009-03-25 06:53:00,1.46775,1.4678,1.4677,1.4677,12800000.0
2009-03-25 06:54:00,1.4677,1.468,1.4677,1.46785,18200000.0
2009-03-25 06:55:00,1.4679,1.4679,1.46785,1.46785,2000000.0
2009-03-25 06:56:00,1.46785,1.4679,1.4678,1.4679,4000000.0
2009-03-25 06:57:00,1.4679,1.468,1.46765,1.46765,51800000.0
2009-03-25 06:58:00,1.46765,1.46775,1.46765,1.4677,11400000.0
2009-03-25 06:59:00,1.46775,1.46795,1.46775,1.46785,77800000.0
2009-03-25 07:00:00,1.46785,1.468,1.46775,1.4678,122800000.0
2009-03-25 07:01:00,1.4678,1.46785,1.4677,1.46785,40000000.0
2009-03-25 07:02:00,1.46785,1.4679,1.46775,1.4679,17200000.0
2009-03-25 07:03:00,1.46785,1.46805,1.46785,1.46795,16200000.0
2009-03-25 07:04:00,1.46795,1.4683,1.46795,1.46825,46200000.0
2009-03-25 07:05:00,1.46799,1.46804,1.4679,1.46793,139600000.0
2009-03-25 07:06:00,1.46795,1.46805,1.46785,1.46805,9600000.0
2009-03-25 07:07:00,1.46795,1.46795,1.46795,1.46795,4800000.0
2009-03-25 07:08:00,1.46782,1.46792,1.46775,1.46779,89200000.0
2009-03-25 07:09:00,1.4678,1.4681,1.46765,1.4679,49200000.0
2009-03-25 07:10:00,1.4679,1.46845,1.46785,1.46815,70000000.0
2009-03-25 07:11:00,1.46805,1.46805,1.46805,1.46805,4600000.0
2009-03-25 07:12:00,1.4679,1.4679,1.4679,1.4679,4800000.0
2009-03-25 07:13:00,1.468,1.468,1.4679,1.46795,17000000.0
2009-03-25 07:14:00,1.4682,1.46825,1.46805,1.46805,18000000.0
2009-03-25 07:15:00,1.4679,1.4679,1.4679,1.4679,9600000.0
2009-03-25 07:16:00,1.46774,1.46799,1.46774,1.46789,171800000.0
2009-03-25 07:17:00,1.46784,1.46796,1.46782,1.46782,105600000.0
2009-03-25 07:18:00,1.4679,1.46805,1.4679,1.46805,7800000.0
2009-03-25 07:19:00,1.46805,1.46805,1.46805,1.46805,2000000.0
2009-03-25 07:20:00,1.4679,1.46805,1.4679,1.46805,51200000.0
2009-03-25 07:21:00,1.46805,1.4681,1.4679,1.4681,15200000.0
2009-03-25 07:22:00,1.4681,1.4681,1.468,1.46805,9000000.0
2009-03-25 07:23:00,1.468,1.4681,1.468,1.468,165600000.0
2009-03-25 07:24:00,1.46805,1.46805,1.4678,1.46785,19000000.0
2009-03-25 07:25:00,1.4678,1.4679,1.4676,1.4676,70000000.0
2009-03-25 07:26:00,1.4677,1.4677,1.467,1.467,246200000.0
2009-03-25 07:27:00,1.46685,1.467,1.4663,1.46635,136000000.0
2009-03-25 07:28:00,1.4664,1.46665,1.46625,1.46665,86000000.0
2009-03-25 07:29:00,1.46665,1.467,1.46665,1.46685,242600000.0
2009-03-25 07:30:00,1.46685,1.46685,1.4656,1.46565,236700000.0
2009-03-25 07:31:00,1.4657,1.4658,1.4652,1.4654,85000000.0
2009-03-25 07:32:00,1.4656,1.4659,1.4654,1.46585,78400000.0
2009-03-25 07:33:00,1.46585,1.46625,1.46585,1.46605,76400000.0
2009-03-25 07:34:00,1.46605,1.46605,1.46595,1.46595,5000000.0
2009-03-25 07:35:00,1.46595,1.46595,1.46595,1.46595,2000000.0
2009-03-25 07:36:00,1.4659,1.46615,1.46575,1.46615,43600000.0
2009-03-25 07:37:00,1.4661,1.4665,1.4661,1.46635,24600000.0
2009-03-25 07:38:00,1.46645,1.4665,1.46645,1.4665,2000000.0
2009-03-25 07:39:00,1.4665,1.4665,1.46605,1.4662,41800000.0
2009-03-25 07:40:00,1.46615,1.46615,1.4652,1.4654,59200000.0
2009-03-25 07:41:00,1.4655,1.4655,1.465,1.46505,81600000.0
2009-03-25 07:42:00,1.465,1.46585,1.465,1.4656,113400000.0
2009-03-25 07:43:00,1.4656,1.466,1.4655,1.4656,35400000.0
2009-03-25 07:44:00,1.4656,1.46615,1.4654,1.46595,154600000.0
2009-03-25 07:45:00,1.46605,1.46615,1.46565,1.4657,48400000.0
2009-03-25 07:46:00,1.46565,1.46595,1.46565,1.46595,8800000.0
2009-03-25 07:47:00,1.4658,1.46605,1.4658,1.4658,15800000.0
2009-03-25 07:48:00,1.46585,1.4672,1.46565,1.4668,130700000.0
2009-03-25 07:49:00,1.4667,1.46685,1.46625,1.4665,43000000.0
2009-03-25 07:50:00,1.4665,1.4669,1.4665,1.4669,92200000.0
2009-03-25 07:51:00,1.467,1.4676,1.46695,1.4675,129400000.0
2009-03-25 07:52:00,1.4675,1.4676,1.4674,1.4676,72200000.0
2009-03-25 07:53:00,1.4676,1.4676,1.4665,1.4665,153300000.0
2009-03-25 07:54:00,1.46665,1.4669,1.46665,1.4669,23000000.0
2009-03-25 07:55:00,1.46685,1.4675,1.46685,1.4675,45000000.0
2009-03-25 07:56:00,1.4676,1.4676,1.46735,1.46745,15400000.0
2009-03-25 07:57:00,1.4674,1.46745,1.46735,1.4674,5000000.0
2009-03-25 07:58:00,1.46745,1.46815,1.46745,1.46815,48700000.0
2009-03-25 07:59:00,1.4681,1.46825,1.4679,1.4682,51400000.0
2009-03-25 08:00:00,1.46825,1.4684,1.4681,1.4681,38800000.0
2009-03-25 08:01:00,1.4681,1.4681,1.46725,1.4673,71600000.0
2009-03-25 08:02:00,1.46735,1.46765,1.46705,1.46705,74400000.0
2009-03-25 08:03:00,1.4671,1.4671,1.46675,1.46685,62400000.0
2009-03-25 08:04:00,1.467,1.4671,1.4666,1.46675,56000000.0
2009-03-25 08:05:00,1.4668,1.4671,1.46645,1.46655,43000000.0
2009-03-25 08:06:00,1.4666,1.467,1.4666,1.4669,45800000.0
2009-03-25 08:07:00,1.4669,1.4672,1.4669,1.46715,34400000.0
2009-03-25 08:08:00,1.4671,1.4672,1.4669,1.4669,24800000.0
2009-03-25 08:09:00,1.46685,1.46685,1.46665,1.46665,11600000.0
2009-03-25 08:10:00,1.46675,1.4671,1.46675,1.467,23000000.0
2009-03-25 08:11:00,1.467,1.4671,1.467,1.467,9000000.0
2009-03-25 08:12:00,1.4669,1.46705,1.4668,1.467,41600000.0
2009-03-25 08:13:00,1.4669,1.46705,1.46655,1.46655,36000000.0
2009-03-25 08:14:00,1.4665,1.46675,1.4665,1.4666,21400000.0
2009-03-25 08:15:00,1.4666,1.467,1.46655,1.467,49800000.0
2009-03-25 08:16:00,1.467,1.46755,1.4668,1.4671,81800000.0
2009-03-25 08:17:00,1.4671,1.4676,1.46705,1.4676,24000000.0
2009-03-25 08:18:00,1.4676,1.46765,1.4674,1.4674,27200000.0
2009-03-25 08:19:00,1.46735,1.4674,1.46725,1.4674,12000000.0
2009-03-25 08:20:00,1.46745,1.46745,1.4673,1.4673,15800000.0
2009-03-25 08:21:00,1.46745,1.4675,1.4674,1.4674,23600000.0
2009-03-25 08:22:00,1.46745,1.46745,1.46745,1.46745,1000000.0
2009-03-25 08:23:00,1.4674,1.46745,1.46725,1.4673,41600000.0
2009-03-25 08:24:00,1.4673,1.4673,1.4671,1.4672,8000000.0
2009-03-25 08:25:00,1.46715,1.4675,1.46715,1.4672,14800000.0
2009-03-25 08:26:00,1.46725,1.46735,1.4672,1.46725,12400000.0
2009-03-25 08:27:00,1.46735,1.46735,1.46735,1.46735,6000000.0
2009-03-25 08:28:00,1.4674,1.4674,1.46725,1.46735,34800000.0
2009-03-25 08:29:00,1.4674,1.4678,1.4674,1.46775,110600000.0
2009-03-25 08:30:00,1.4678,1.46805,1.4676,1.4678,43800000.0
2009-03-25 08:31:00,1.4678,1.4678,1.4678,1.4678,5000000.0
2009-03-25 08:32:00,1.4678,1.46795,1.4676,1.4676,27000000.0
2009-03-25 08:33:00,1.4677,1.46775,1.4675,1.4676,25000000.0
2009-03-25 08:34:00,1.4676,1.46765,1.4676,1.46765,3000000.0
2009-03-25 08:35:00,1.46775,1.4679,1.4677,1.46785,16000000.0
2009-03-25 08:36:00,1.4678,1.468,1.46775,1.46775,22000000.0
2009-03-25 08:37:00,1.4677,1.46785,1.4677,1.46775,15000000.0
2009-03-25 08:38:00,1.46785,1.46795,1.46775,1.46785,46600000.0
2009-03-25 08:39:00,1.4678,1.4681,1.4678,1.468,19800000.0
2009-03-25 08:40:00,1.4681,1.4681,1.46805,1.46805,3400000.0
2009-03-25 08:41:00,1.468,1.468,1.4679,1.4679,15800000.0
2009-03-25 08:42:00,1.4679,1.4679,1.4679,1.4679,1000000.0
2009-03-25 08:43:00,1.4678,1.4679,1.4678,1.46785,39400000.0
2009-03-25 08:44:00,1.4678,1.468,1.4678,1.46795,25000000.0
2009-03-25 08:45:00,1.4679,1.468,1.4678,1.468,135199999.0
2009-03-25 08:46:00,1.468,1.4691,1.468,1.4688,205800000.0
2009-03-25 08:47:00,1.4688,1.4688,1.46865,1.4687,69000000.0
2009-03-25 08:48:00,1.4686,1.4686,1.4683,1.4683,177100000.0
2009-03-25 08:49:00,1.46835,1.4684,1.4682,1.4682,126600000.0
2009-03-25 08:50:00,1.4682,1.46855,1.4681,1.4684,171000000.0
2009-03-25 08:51:00,1.4684,1.4688,1.4683,1.46855,129800000.0
2009-03-25 08:52:00,1.46855,1.46855,1.46835,1.4684,48400000.0
2009-03-25 08:53:00,1.4685,1.4685,1.46785,1.46805,163000000.0
2009-03-25 08:54:00,1.46805,1.46835,1.46745,1.46835,200800000.0
2009-03-25 08:55:00,1.46825,1.4683,1.4679,1.46805,120000000.0
2009-03-25 08:56:00,1.46805,1.46805,1.4673,1.4673,114000000.0
2009-03-25 08:57:00,1.4673,1.46735,1.46705,1.46705,184000000.0
2009-03-25 08:58:00,1.4671,1.46735,1.4669,1.4669,182800000.0
2009-03-25 08:59:00,1.46685,1.467,1.46685,1.46685,42300000.0
2009-03-25 09:00:00,1.46685,1.46685,1.4665,1.46665,82600000.0
2009-03-25 09:01:00,1.4669,1.467,1.4668,1.4669,56800000.0
2009-03-25 09:02:00,1.46695,1.4671,1.46695,1.46705,58000000.0
2009-03-25 09:03:00,1.467,1.4677,1.467,1.46755,61400000.0
2009-03-25 09:04:00,1.46755,1.4677,1.46725,1.4673,32000000.0
2009-03-25 09:05:00,1.46735,1.46735,1.4671,1.4672,33800000.0
2009-03-25 09:06:00,1.4672,1.4682,1.46715,1.468,173500000.0
2009-03-25 09:07:00,1.468,1.46805,1.4675,1.46755,104800000.0
2009-03-25 09:08:00,1.4675,1.4676,1.4672,1.4676,168600000.0
2009-03-25 09:09:00,1.46755,1.46755,1.46745,1.46745,11000000.0
2009-03-25 09:10:00,1.4674,1.4674,1.46715,1.4674,189800000.0
2009-03-25 09:11:00,1.4673,1.4677,1.4672,1.46755,66400000.0
2009-03-25 09:12:00,1.4673,1.46735,1.4671,1.46715,181400000.0
2009-03-25 09:13:00,1.46705,1.46715,1.4668,1.46695,111600000.0
2009-03-25 09:14:00,1.46695,1.46695,1.46675,1.4669,50800000.0
2009-03-25 09:15:00,1.46695,1.46695,1.4667,1.46675,44200000.0
2009-03-25 09:16:00,1.4667,1.46695,1.46575,1.4658,144900001.0
2009-03-25 09:17:00,1.46585,1.46585,1.4651,1.46515,138600000.0
2009-03-25 09:18:00,1.4652,1.4653,1.46465,1.4648,344899999.0
2009-03-25 09:19:00,1.4648,1.4648,1.4641,1.46455,423800001.0
2009-03-25 09:20:00,1.46445,1.46495,1.4642,1.46455,225000000.0
2009-03-25 09:21:00,1.46445,1.46455,1.46385,1.46385,347600001.0
2009-03-25 09:22:00,1.46385,1.46385,1.46285,1.46335,295600000.0
2009-03-25 09:23:00,1.46335,1.46375,1.4633,1.46345,231400000.0
2009-03-25 09:24:00,1.46345,1.4639,1.46345,1.46385,221100000.0
2009-03-25 09:25:00,1.46385,1.4642,1.46365,1.46365,185000000.0
2009-03-25 09:26:00,1.46365,1.46365,1.4631,1.46355,98400000.0
2009-03-25 09:27:00,1.46355,1.46355,1.4632,1.46335,83400000.0
2009-03-25 09:28:00,1.46335,1.46335,1.46235,1.4627,250000000.0
2009-03-25 09:29:00,1.4627,1.4637,1.4626,1.46325,287600000.0
2009-03-25 09:30:00,1.46325,1.46345,1.4627,1.4633,291100000.0
2009-03-25 09:31:00,1.46335,1.464,1.46335,1.46385,201500000.0
2009-03-25 09:32:00,1.46385,1.4647,1.46385,1.46445,527799999.0
2009-03-25 09:33:00,1.4644,1.465,1.46435,1.4644,437400000.0
2009-03-25 09:34:00,1.4644,1.4645,1.46395,1.46415,216600000.0
2009-03-25 09:35:00,1.46415,1.4642,1.4639,1.4639,272400000.0
2009-03-25 09:36:00,1.4639,1.4643,1.4639,1.4643,126800000.0
2009-03-25 09:37:00,1.4642,1.4644,1.4641,1.4643,193200000.0
2009-03-25 09:38:00,1.46425,1.4643,1.46365,1.464,234400000.0
2009-03-25 09:39:00,1.464,1.464,1.46345,1.46345,232900000.0
2009-03-25 09:40:00,1.46345,1.46355,1.4633,1.4633,360800000.0
2009-03-25 09:41:00,1.4633,1.4637,1.4633,1.46355,299800000.0
2009-03-25 09:42:00,1.46355,1.46425,1.4635,1.46415,305400000.0
2009-03-25 09:43:00,1.46415,1.4648,1.46415,1.4648,166800000.0
2009-03-25 09:44:00,1.4648,1.4655,1.4648,1.46535,255200000.0
2009-03-25 09:45:00,1.46535,1.4654,1.46515,1.4653,312400000.0
2009-03-25 09:46:00,1.4653,1.4653,1.46515,1.4653,237800000.0
2009-03-25 09:47:00,1.4653,1.46535,1.46495,1.465,300400000.0
2009-03-25 09:48:00,1.465,1.465,1.4646,1.46475,202200000.0
2009-03-25 09:49:00,1.4647,1.46515,1.4647,1.4651,128000000.0
2009-03-25 09:50:00,1.4651,1.4656,1.46495,1.46495,180000000.0
2009-03-25 09:51:00,1.46495,1.4652,1.46485,1.46485,201600000.0
2009-03-25 09:52:00,1.46485,1.46485,1.4645,1.4645,164800000.0
2009-03-25 09:53:00,1.4645,1.4646,1.46415,1.46445,157400000.0
2009-03-25 09:54:00,1.4644,1.4645,1.46435,1.46435,103000000.0
2009-03-25 09:55:00,1.46435,1.46445,1.46345,1.46345,470700000.0
2009-03-25 09:56:00,1.4634,1.46385,1.4634,1.46375,235600000.0
2009-03-25 09:57:00,1.4637,1.46395,1.4634,1.46365,222000000.0
2009-03-25 09:58:00,1.4636,1.4639,1.4633,1.46335,279800000.0
2009-03-25 09:59:00,1.4633,1.46365,1.46275,1.4636,272800000.0
2009-03-25 10:00:00,1.46355,1.46365,1.46315,1.4632,192000000.0
2009-03-25 10:01:00,1.46325,1.4637,1.46315,1.46345,192800000.0
2009-03-25 10:02:00,1.4634,1.46365,1.4632,1.4632,161200000.0
2009-03-25 10:03:00,1.46315,1.46325,1.46105,1.46115,416559919.0
2009-03-25 10:04:00,1.4611,1.4613,1.46015,1.461,616800000.0
2009-03-25 10:05:00,1.461,1.4613,1.4608,1.46095,340600000.0
2009-03-25 10:06:00,1.46095,1.46125,1.46065,1.4607,435800002.0
2009-03-25 10:07:00,1.4607,1.462,1.4607,1.462,519599999.0
2009-03-25 10:08:00,1.462,1.46225,1.4619,1.4622,267900000.0
2009-03-25 10:09:00,1.4622,1.4622,1.46165,1.4618,421200000.0
2009-03-25 10:10:00,1.46185,1.46225,1.4618,1.4621,307000000.0
2009-03-25 10:11:00,1.4621,1.4622,1.4618,1.4618,209200000.0
2009-03-25 10:12:00,1.4618,1.46205,1.4617,1.46195,276800000.0
2009-03-25 10:13:00,1.46195,1.462,1.46175,1.46175,142200000.0
2009-03-25 10:14:00,1.46175,1.46185,1.46165,1.4617,287800000.0
2009-03-25 10:15:00,1.46175,1.4618,1.4611,1.46145,297700000.0
2009-03-25 10:16:00,1.46145,1.46145,1.46065,1.46065,372799999.0
2009-03-25 10:17:00,1.4606,1.46105,1.4606,1.46105,121400000.0
2009-03-25 10:18:00,1.4611,1.4617,1.46095,1.4611,300500000.0
2009-03-25 10:19:00,1.4612,1.4618,1.46115,1.46175,421800000.0
2009-03-25 10:20:00,1.46175,1.46215,1.46175,1.46215,187600000.0
2009-03-25 10:21:00,1.4621,1.46265,1.4621,1.46265,354099999.0
2009-03-25 10:22:00,1.46265,1.4643,1.46265,1.464,566600000.0
2009-03-25 10:23:00,1.464,1.46425,1.4637,1.4641,543400001.0
2009-03-25 10:24:00,1.4642,1.4651,1.46415,1.46425,591800000.0
2009-03-25 10:25:00,1.46425,1.46445,1.46325,1.46345,694600000.0
2009-03-25 10:26:00,1.46345,1.46345,1.4631,1.46315,652400001.0
2009-03-25 10:27:00,1.463,1.463,1.46245,1.4627,476569997.0
2009-03-25 10:28:00,1.4627,1.4627,1.462,1.46255,485699999.0
2009-03-25 10:29:00,1.46275,1.4628,1.4624,1.46245,181800000.0
2009-03-25 10:30:00,1.46245,1.46245,1.4623,1.4623,156600000.0
2009-03-25 10:31:00,1.4623,1.4625,1.46185,1.4622,413599999.0
2009-03-25 10:32:00,1.4621,1.46235,1.46185,1.46185,415400000.0
2009-03-25 10:33:00,1.4618,1.46205,1.46105,1.46185,644200000.0
2009-03-25 10:34:00,1.46185,1.4624,1.46185,1.46195,330800000.0
2009-03-25 10:35:00,1.46205,1.4625,1.46145,1.46155,446200000.0
2009-03-25 10:36:00,1.46165,1.46265,1.46165,1.46255,399199998.0
2009-03-25 10:37:00,1.46255,1.4634,1.46195,1.46235,395400000.0
2009-03-25 10:38:00,1.46235,1.46305,1.4623,1.46285,248800000.0
2009-03-25 10:39:00,1.46285,1.463,1.4626,1.46295,237400000.0
2009-03-25 10:40:00,1.4628,1.46295,1.4623,1.4625,204400000.0
2009-03-25 10:41:00,1.4625,1.4634,1.46245,1.46295,241100000.0
2009-03-25 10:42:00,1.46305,1.464,1.463,1.46345,318800000.0
2009-03-25 10:43:00,1.46345,1.46345,1.46325,1.4634,99400000.0
2009-03-25 10:44:00,1.4634,1.4635,1.4633,1.46335,237300000.0
2009-03-25 10:45:00,1.46335,1.4634,1.4628,1.4628,252800000.0
2009-03-25 10:46:00,1.4628,1.4636,1.4628,1.4635,263400000.0
2009-03-25 10:47:00,1.46345,1.4636,1.46255,1.4627,338000000.0
2009-03-25 10:48:00,1.4627,1.46345,1.4626,1.46345,420200000.0
2009-03-25 10:49:00,1.46345,1.4642,1.46335,1.4634,312600000.0
2009-03-25 10:50:00,1.46345,1.46375,1.46325,1.4634,245000000.0
2009-03-25 10:51:00,1.4633,1.4635,1.4629,1.463,225600000.0
2009-03-25 10:52:00,1.463,1.463,1.46245,1.4627,222800000.0
2009-03-25 10:53:00,1.4627,1.4627,1.4621,1.46255,196400000.0
2009-03-25 10:54:00,1.4626,1.4635,1.4626,1.4632,307700000.0
2009-03-25 10:55:00,1.4632,1.46345,1.4631,1.46325,273000001.0
2009-03-25 10:56:00,1.46355,1.4637,1.463,1.463,472000001.0
2009-03-25 10:57:00,1.463,1.463,1.462,1.4623,336100000.0
2009-03-25 10:58:00,1.46235,1.46335,1.46205,1.46325,434800000.0
2009-03-25 10:59:00,1.46325,1.46325,1.46195,1.4621,382700000.0
2009-03-25 11:00:00,1.4623,1.46295,1.46055,1.4609,525600000.0
2009-03-25 11:01:00,1.46075,1.46085,1.45845,1.45885,619251000.0
2009-03-25 11:02:00,1.459,1.45905,1.4578,1.4583,610400000.0
2009-03-25 11:03:00,1.4582,1.46095,1.4582,1.4604,465700000.0
2009-03-25 11:04:00,1.4604,1.4611,1.45995,1.461,542300000.0
2009-03-25 11:05:00,1.46095,1.461,1.46015,1.461,404200000.0
2009-03-25 11:06:00,1.4612,1.46205,1.46055,1.46085,673400000.0
2009-03-25 11:07:00,1.461,1.4615,1.4598,1.4598,678510000.0
2009-03-25 11:08:00,1.4598,1.4602,1.45965,1.46015,518600001.0
2009-03-25 11:09:00,1.4602,1.46095,1.4602,1.46095,422000000.0
2009-03-25 11:10:00,1.461,1.4611,1.4604,1.4606,444600001.0
2009-03-25 11:11:00,1.46055,1.46075,1.46035,1.4606,307400000.0
2009-03-25 11:12:00,1.46055,1.46075,1.4601,1.4601,450500000.0
2009-03-25 11:13:00,1.45985,1.4602,1.4597,1.4599,431300000.0
2009-03-25 11:14:00,1.45995,1.46015,1.4599,1.4599,128800000.0
2009-03-25 11:15:00,1.45995,1.46005,1.45885,1.45885,448200000.0
2009-03-25 11:16:00,1.45885,1.45905,1.4586,1.45895,346800000.0
2009-03-25 11:17:00,1.45895,1.45965,1.45895,1.4595,403800000.0
2009-03-25 11:18:00,1.4595,1.4596,1.4593,1.4595,178600000.0
2009-03-25 11:19:00,1.45955,1.4603,1.4595,1.4603,543000000.0
2009-03-25 11:20:00,1.4602,1.4617,1.46015,1.46135,530200000.0
2009-03-25 11:21:00,1.4614,1.46145,1.46055,1.46055,299100000.0
2009-03-25 11:22:00,1.46055,1.46055,1.45955,1.45955,380200000.0
2009-03-25 11:23:00,1.4595,1.4598,1.45935,1.45955,365400001.0
2009-03-25 11:24:00,1.4595,1.4607,1.4595,1.4606,402000000.0
2009-03-25 11:25:00,1.4606,1.4609,1.4602,1.46085,467600001.0
2009-03-25 11:26:00,1.46085,1.4613,1.4608,1.4608,367100000.0
2009-03-25 11:27:00,1.4611,1.46115,1.46075,1.46075,327000000.0
2009-03-25 11:28:00,1.46075,1.46075,1.4597,1.4605,543200000.0
2009-03-25 11:29:00,1.46035,1.46105,1.46035,1.46085,334600000.0
2009-03-25 11:30:00,1.4608,1.4609,1.46015,1.4605,214100000.0
2009-03-25 11:31:00,1.4605,1.46055,1.4595,1.45955,357000000.0
2009-03-25 11:32:00,1.45955,1.46025,1.4595,1.46025,325800000.0
2009-03-25 11:33:00,1.4602,1.4602,1.4595,1.4599,405500000.0
2009-03-25 11:34:00,1.45985,1.46,1.4598,1.45995,370000000.0
2009-03-25 11:35:00,1.45995,1.46,1.45865,1.45885,426600000.0
2009-03-25 11:36:00,1.4588,1.45905,1.4588,1.4589,90000000.0
2009-03-25 11:37:00,1.4589,1.45955,1.4587,1.45945,447400000.0
2009-03-25 11:38:00,1.4595,1.46,1.4591,1.45975,490400000.0
2009-03-25 11:39:00,1.45965,1.4599,1.45945,1.4596,634799999.0
2009-03-25 11:40:00,1.4596,1.45975,1.45915,1.45925,468599999.0
2009-03-25 11:41:00,1.4592,1.45985,1.4589,1.45975,460800000.0
2009-03-25 11:42:00,1.45975,1.46005,1.4596,1.4599,261600000.0
2009-03-25 11:43:00,1.45995,1.46075,1.45985,1.46055,470700000.0
2009-03-25 11:44:00,1.4605,1.4607,1.4603,1.46055,301800000.0
2009-03-25 11:45:00,1.46055,1.46125,1.4605,1.4607,316400000.0
2009-03-25 11:46:00,1.4607,1.4607,1.46015,1.4604,422000001.0
2009-03-25 11:47:00,1.4605,1.4612,1.46025,1.4612,312800000.0
2009-03-25 11:48:00,1.4612,1.46125,1.4607,1.4612,316000000.0
2009-03-25 11:49:00,1.4612,1.4617,1.461,1.4616,326400000.0
2009-03-25 11:50:00,1.4616,1.46165,1.4612,1.4615,309600000.0
2009-03-25 11:51:00,1.4615,1.4617,1.46125,1.46145,268000000.0
2009-03-25 11:52:00,1.4615,1.46155,1.46115,1.4615,293599999.0
2009-03-25 11:53:00,1.4616,1.46175,1.4612,1.46145,232300000.0
2009-03-25 11:54:00,1.4617,1.4619,1.4613,1.4617,274000000.0
2009-03-25 11:55:00,1.4617,1.46235,1.4617,1.46225,318600000.0
2009-03-25 11:56:00,1.46225,1.46245,1.4622,1.4623,301600001.0
2009-03-25 11:57:00,1.4623,1.4623,1.46065,1.46095,592500002.0
2009-03-25 11:58:00,1.46095,1.46115,1.4608,1.4608,326599999.0
2009-03-25 11:59:00,1.4608,1.46095,1.46035,1.4607,321000001.0
2009-03-25 12:00:00,1.4608,1.46125,1.4607,1.46125,265800000.0
2009-03-25 12:01:00,1.46125,1.46135,1.4606,1.46085,265100001.0
2009-03-25 12:02:00,1.46075,1.46115,1.46025,1.4609,478900000.0
2009-03-25 12:03:00,1.4609,1.46135,1.4603,1.4607,322200000.0
2009-03-25 12:04:00,1.46075,1.46105,1.46015,1.4607,385600000.0
2009-03-25 12:05:00,1.4607,1.461,1.46065,1.46095,249700000.0
2009-03-25 12:06:00,1.4612,1.46125,1.46085,1.46125,334400000.0
2009-03-25 12:07:00,1.4611,1.46215,1.4611,1.4621,522700000.0
2009-03-25 12:08:00,1.46195,1.46245,1.4618,1.46185,312800000.0
2009-03-25 12:09:00,1.46185,1.4624,1.46175,1.46225,455800000.0
2009-03-25 12:10:00,1.4623,1.46255,1.46165,1.4617,702700006.0
2009-03-25 12:11:00,1.4618,1.46195,1.46165,1.4617,367999998.0
2009-03-25 12:12:00,1.4616,1.46165,1.4612,1.4615,377600000.0
2009-03-25 12:13:00,1.4614,1.4625,1.4614,1.46215,244600000.0
2009-03-25 12:14:00,1.4622,1.4623,1.4615,1.4615,351300000.0
2009-03-25 12:15:00,1.4615,1.46185,1.4615,1.46165,396800000.0
2009-03-25 12:16:00,1.46165,1.46165,1.46015,1.4604,366000000.0
2009-03-25 12:17:00,1.4604,1.46085,1.4596,1.46055,650200000.0
2009-03-25 12:18:00,1.46065,1.46075,1.46045,1.4605,193400000.0
2009-03-25 12:19:00,1.46045,1.4607,1.46035,1.4605,211100001.0
2009-03-25 12:20:00,1.4605,1.4605,1.45995,1.4602,218900000.0
2009-03-25 12:21:00,1.46015,1.4604,1.4596,1.4604,347599999.0
2009-03-25 12:22:00,1.4604,1.4608,1.4602,1.46065,313400000.0
2009-03-25 12:23:00,1.4607,1.46085,1.46,1.46025,272300000.0
2009-03-25 12:24:00,1.46035,1.4606,1.45995,1.4601,248200000.0
2009-03-25 12:25:00,1.4601,1.4604,1.46005,1.46025,320899997.0
2009-03-25 12:26:00,1.4602,1.4603,1.4602,1.46025,118400000.0
2009-03-25 12:27:00,1.46025,1.4612,1.46025,1.4611,179400000.0
2009-03-25 12:28:00,1.4611,1.4611,1.4606,1.46095,149800000.0
2009-03-25 12:29:00,1.46095,1.46125,1.46095,1.46115,230600000.0
2009-03-25 12:30:00,1.46115,1.46155,1.46115,1.46125,190600000.0
2009-03-25 12:31:00,1.4614,1.4616,1.46115,1.4616,173800000.0
2009-03-25 12:32:00,1.4616,1.4626,1.46155,1.46225,463800000.0
2009-03-25 12:33:00,1.4624,1.4629,1.46225,1.46285,346999999.0
2009-03-25 12:34:00,1.46285,1.4634,1.4628,1.4628,555100004.0
2009-03-25 12:35:00,1.4628,1.46325,1.4627,1.4631,512999998.0
2009-03-25 12:36:00,1.4631,1.4632,1.463,1.4631,231200000.0
2009-03-25 12:37:00,1.46305,1.46325,1.46275,1.46295,347500001.0
2009-03-25 12:38:00,1.46295,1.46365,1.4629,1.46355,707399996.0
2009-03-25 12:39:00,1.4637,1.466,1.4637,1.4652,486999999.0
2009-03-25 12:40:00,1.4654,1.4654,1.4644,1.46495,570000002.0
2009-03-25 12:41:00,1.465,1.46555,1.4649,1.4653,719800000.0
2009-03-25 12:42:00,1.46545,1.46565,1.46515,1.4656,473699999.0
2009-03-25 12:43:00,1.4656,1.46645,1.4656,1.4663,485000000.0
2009-03-25 12:44:00,1.46645,1.4666,1.4658,1.46585,248100000.0
2009-03-25 12:45:00,1.46595,1.46595,1.465,1.46525,406800000.0
2009-03-25 12:46:00,1.4652,1.4652,1.4647,1.4648,322199999.0
2009-03-25 12:47:00,1.4648,1.46485,1.46325,1.4636,756300000.0
2009-03-25 12:48:00,1.4638,1.4638,1.4624,1.4626,602800140.0
2009-03-25 12:49:00,1.46265,1.4629,1.46245,1.4627,564600000.0
2009-03-25 12:50:00,1.4628,1.4636,1.46275,1.4635,674699999.0
2009-03-25 12:51:00,1.46345,1.46425,1.46305,1.4633,524300000.0
2009-03-25 12:52:00,1.4633,1.46345,1.46305,1.4633,349799999.0
2009-03-25 12:53:00,1.4632,1.4632,1.46145,1.4622,426600000.0
2009-03-25 12:54:00,1.4622,1.46235,1.46135,1.46135,361400000.0
2009-03-25 12:55:00,1.4614,1.4614,1.4601,1.4606,807799998.0
2009-03-25 12:56:00,1.46055,1.46085,1.4598,1.46,515000001.0
2009-03-25 12:57:00,1.46005,1.46015,1.4588,1.45915,657999998.0
2009-03-25 12:58:00,1.45915,1.45975,1.45905,1.4597,424700000.0
2009-03-25 12:59:00,1.4598,1.4605,1.45915,1.45915,620499999.0
2009-03-25 13:00:00,1.45915,1.4604,1.45845,1.4585,616000000.0
2009-03-25 13:01:00,1.4585,1.45875,1.45705,1.45715,808899999.0
2009-03-25 13:02:00,1.4572,1.4582,1.457,1.4582,620100000.0
2009-03-25 13:03:00,1.45825,1.4584,1.45745,1.45745,492300000.0
2009-03-25 13:04:00,1.45755,1.45845,1.45695,1.45765,737700000.0
2009-03-25 13:05:00,1.4576,1.45785,1.4568,1.4568,602799999.0
2009-03-25 13:06:00,1.4568,1.4577,1.4566,1.4568,637300000.0
2009-03-25 13:07:00,1.45695,1.4578,1.4564,1.45655,257100000.0
2009-03-25 13:08:00,1.45655,1.4573,1.4562,1.45665,741191542.0
2009-03-25 13:09:00,1.45665,1.4577,1.4566,1.4574,604600001.0
2009-03-25 13:10:00,1.4574,1.45745,1.45675,1.45675,337500000.0
2009-03-25 13:11:00,1.45675,1.4573,1.4567,1.45715,207400000.0
2009-03-25 13:12:00,1.45715,1.4577,1.45715,1.45755,308000000.0
2009-03-25 13:13:00,1.4576,1.4576,1.4567,1.457,545199999.0
2009-03-25 13:14:00,1.45705,1.45735,1.45655,1.45705,522299999.0
2009-03-25 13:15:00,1.45705,1.45705,1.4565,1.45655,287800001.0
2009-03-25 13:16:00,1.45655,1.4566,1.4557,1.4559,900000005.0
2009-03-25 13:17:00,1.45595,1.4564,1.4557,1.4564,451200000.0
2009-03-25 13:18:00,1.4565,1.45725,1.4559,1.4562,628400003.0
2009-03-25 13:19:00,1.45625,1.45685,1.45585,1.45685,540200001.0
2009-03-25 13:20:00,1.45685,1.4573,1.45665,1.45675,626700002.0
2009-03-25 13:21:00,1.4565,1.45705,1.4563,1.4563,436700000.0
2009-03-25 13:22:00,1.4563,1.4564,1.45505,1.4551,654200001.0
2009-03-25 13:23:00,1.45505,1.456,1.45475,1.45565,546000000.0
2009-03-25 13:24:00,1.45565,1.45575,1.45505,1.45505,447800000.0
2009-03-25 13:25:00,1.4551,1.45585,1.4549,1.4557,789400000.0
2009-03-25 13:26:00,1.4557,1.4558,1.4554,1.4555,578399994.0
2009-03-25 13:27:00,1.4555,1.45625,1.4555,1.45625,412400000.0
2009-03-25 13:28:00,1.45625,1.45625,1.45585,1.45595,593199997.0
2009-03-25 13:29:00,1.45595,1.45615,1.45575,1.456,550299998.0
2009-03-25 13:30:00,1.45605,1.4567,1.45595,1.45635,466400000.0
2009-03-25 13:31:00,1.4564,1.45655,1.45605,1.4564,371700000.0
2009-03-25 13:32:00,1.4564,1.45715,1.4564,1.4571,411200001.0
2009-03-25 13:33:00,1.45715,1.4585,1.45715,1.4585,536100000.0
2009-03-25 13:34:00,1.4586,1.45875,1.4578,1.4583,357400000.0
2009-03-25 13:35:00,1.45825,1.459,1.45825,1.4586,231600000.0
2009-03-25 13:36:00,1.4586,1.4587,1.4583,1.4584,176900000.0
2009-03-25 13:37:00,1.4584,1.4585,1.45815,1.45815,178700000.0
2009-03-25 13:38:00,1.4583,1.4584,1.4582,1.45835,78200000.0
2009-03-25 13:39:00,1.45835,1.4586,1.4578,1.45845,330200000.0
2009-03-25 13:40:00,1.45845,1.45875,1.4578,1.4582,270800000.0
2009-03-25 13:41:00,1.4582,1.45845,1.4582,1.45825,155600000.0
2009-03-25 13:42:00,1.45835,1.4585,1.4573,1.45735,300400000.0
2009-03-25 13:43:00,1.45735,1.4581,1.45725,1.458,260300000.0
2009-03-25 13:44:00,1.45785,1.4586,1.4578,1.45825,197200000.0
2009-03-25 13:45:00,1.4582,1.4583,1.45765,1.45765,288600000.0
2009-03-25 13:46:00,1.4576,1.4579,1.4576,1.4579,194600000.0
2009-03-25 13:47:00,1.45785,1.45795,1.4576,1.45765,168800000.0
2009-03-25 13:48:00,1.4576,1.45785,1.4576,1.45785,36200000.0
2009-03-25 13:49:00,1.45785,1.45805,1.45775,1.4578,420800000.0
2009-03-25 13:50:00,1.4578,1.4578,1.4566,1.4566,570699998.0
2009-03-25 13:51:00,1.4566,1.45675,1.45625,1.45645,270100000.0
2009-03-25 13:52:00,1.45645,1.4569,1.45645,1.45665,231800000.0
2009-03-25 13:53:00,1.45655,1.45715,1.4564,1.45715,306600000.0
2009-03-25 13:54:00,1.4572,1.45735,1.45695,1.4571,166800000.0
2009-03-25 13:55:00,1.4571,1.4576,1.4571,1.4574,212800000.0
2009-03-25 13:56:00,1.4574,1.4589,1.45735,1.45865,514400000.0
2009-03-25 13:57:00,1.4588,1.4588,1.4577,1.4577,564799999.0
2009-03-25 13:58:00,1.45765,1.4578,1.4567,1.4572,629000000.0
2009-03-25 13:59:00,1.45715,1.45715,1.4562,1.45685,379000000.0
2009-03-25 14:00:00,1.4569,1.4569,1.4563,1.45635,676800000.0
2009-03-25 14:01:00,1.4563,1.4568,1.4563,1.4566,343399997.0
2009-03-25 14:02:00,1.4566,1.45695,1.45655,1.45685,527700001.0
2009-03-25 14:03:00,1.45685,1.45735,1.45675,1.4572,648800000.0
2009-03-25 14:04:00,1.4572,1.4572,1.45675,1.45685,543799999.0
2009-03-25 14:05:00,1.4569,1.4569,1.45605,1.45635,456999999.0
2009-03-25 14:06:00,1.45625,1.4563,1.4552,1.45535,1034899997.0
2009-03-25 14:07:00,1.45535,1.45615,1.45535,1.45575,388800000.0
2009-03-25 14:08:00,1.45575,1.456,1.45555,1.456,351800000.0
2009-03-25 14:09:00,1.45575,1.456,1.45545,1.4559,470200000.0
2009-03-25 14:10:00,1.4559,1.4561,1.4552,1.4556,340800000.0
2009-03-25 14:11:00,1.45555,1.45575,1.45535,1.4557,102800000.0
2009-03-25 14:12:00,1.45565,1.45585,1.4555,1.4558,140800000.0
2009-03-25 14:13:00,1.45585,1.45605,1.4554,1.4558,462199994.0
2009-03-25 14:14:00,1.4558,1.4558,1.45435,1.455,690500000.0
2009-03-25 14:15:00,1.45495,1.45635,1.4548,1.45605,767900003.0
2009-03-25 14:16:00,1.456,1.4563,1.45595,1.45605,542800001.0
2009-03-25 14:17:00,1.456,1.45625,1.45575,1.4558,624200002.0
2009-03-25 14:18:00,1.4558,1.4565,1.4558,1.4565,691800002.0
2009-03-25 14:19:00,1.4565,1.45665,1.4561,1.4566,500399999.0
2009-03-25 14:20:00,1.4566,1.4566,1.456,1.4563,254400001.0
2009-03-25 14:21:00,1.4563,1.45655,1.4561,1.4565,208000000.0
2009-03-25 14:22:00,1.4564,1.45645,1.456,1.45605,352100000.0
2009-03-25 14:23:00,1.4561,1.4565,1.456,1.45605,331600000.0
2009-03-25 14:24:00,1.45605,1.4562,1.45595,1.45605,326200000.0
2009-03-25 14:25:00,1.45605,1.4561,1.4559,1.456,237800000.0
2009-03-25 14:26:00,1.456,1.4564,1.456,1.45635,194800000.0
2009-03-25 14:27:00,1.45635,1.4568,1.45635,1.45675,114100000.0
2009-03-25 14:28:00,1.4567,1.4573,1.4567,1.45715,243000000.0
2009-03-25 14:29:00,1.45715,1.45715,1.45685,1.4569,55600000.0
2009-03-25 14:30:00,1.4569,1.4579,1.4569,1.4571,406400000.0
2009-03-25 14:31:00,1.45725,1.4582,1.4569,1.45775,442120001.0
2009-03-25 14:32:00,1.4576,1.458,1.4573,1.4576,492020000.0
2009-03-25 14:33:00,1.45755,1.4579,1.45705,1.4575,505600000.0
2009-03-25 14:34:00,1.4575,1.4579,1.45725,1.45775,328800000.0
2009-03-25 14:35:00,1.45775,1.459,1.4577,1.4585,375900000.0
2009-03-25 14:36:00,1.4585,1.4588,1.45805,1.45805,409620000.0
2009-03-25 14:37:00,1.4582,1.4584,1.45775,1.45775,372180000.0
2009-03-25 14:38:00,1.45775,1.45785,1.4572,1.45735,369420000.0
2009-03-25 14:39:00,1.4574,1.45755,1.4571,1.45755,161680000.0
2009-03-25 14:40:00,1.45735,1.45795,1.45725,1.4579,285440000.0
2009-03-25 14:41:00,1.45795,1.45805,1.4575,1.45765,341080000.0
2009-03-25 14:42:00,1.45765,1.458,1.4574,1.4578,423280001.0
2009-03-25 14:43:00,1.45775,1.4587,1.45765,1.45815,207600000.0
2009-03-25 14:44:00,1.45815,1.4583,1.4577,1.4577,206040000.0
2009-03-25 14:45:00,1.4577,1.45775,1.457,1.45745,427400000.0
2009-03-25 14:46:00,1.45745,1.4575,1.45725,1.4574,492200001.0
2009-03-25 14:47:00,1.4576,1.45825,1.4575,1.4582,544000001.0
2009-03-25 14:48:00,1.4582,1.4583,1.458,1.4583,568600002.0
2009-03-25 14:49:00,1.4583,1.45845,1.45805,1.45835,237600000.0
2009-03-25 14:50:00,1.4584,1.4584,1.458,1.458,336000000.0
2009-03-25 14:51:00,1.45805,1.45865,1.4579,1.45855,454100000.0
2009-03-25 14:52:00,1.45865,1.45965,1.45865,1.45915,470600000.0
2009-03-25 14:53:00,1.45915,1.4608,1.45915,1.4608,329316001.0
2009-03-25 14:54:00,1.4608,1.4608,1.45925,1.45935,315900000.0
2009-03-25 14:55:00,1.45935,1.45965,1.45935,1.45965,213600000.0
2009-03-25 14:56:00,1.4595,1.4597,1.45925,1.45925,309000000.0
2009-03-25 14:57:00,1.45925,1.45955,1.45915,1.45945,233000000.0
2009-03-25 14:58:00,1.45945,1.4596,1.45905,1.4593,426600000.0
2009-03-25 14:59:00,1.45925,1.4597,1.4592,1.4592,239600000.0
2009-03-25 15:00:00,1.4592,1.4597,1.4591,1.45955,302400000.0
2009-03-25 15:01:00,1.4597,1.4598,1.4595,1.4596,303900000.0
2009-03-25 15:02:00,1.45955,1.46,1.4595,1.45995,251800000.0
2009-03-25 15:03:00,1.45995,1.46005,1.4597,1.45985,231800000.0
2009-03-25 15:04:00,1.45985,1.46005,1.45965,1.45965,376200000.0
2009-03-25 15:05:00,1.45965,1.45975,1.4594,1.45955,231000000.0
2009-03-25 15:06:00,1.4596,1.45965,1.4594,1.4595,194000000.0
2009-03-25 15:07:00,1.45945,1.45955,1.45905,1.4592,228200000.0
2009-03-25 15:08:00,1.4592,1.4595,1.4592,1.45945,255600000.0
2009-03-25 15:09:00,1.45945,1.4599,1.45945,1.45965,207500000.0
2009-03-25 15:10:00,1.45965,1.4598,1.45945,1.4596,283500000.0
2009-03-25 15:11:00,1.45965,1.4598,1.45945,1.4595,781599994.0
2009-03-25 15:12:00,1.45955,1.4602,1.45955,1.46005,586999999.0
2009-03-25 15:13:00,1.46005,1.4604,1.4597,1.4597,345800001.0
2009-03-25 15:14:00,1.4597,1.4599,1.4595,1.45985,481800000.0
2009-03-25 15:15:00,1.45985,1.4599,1.45885,1.4591,464900000.0
2009-03-25 15:16:00,1.4591,1.4596,1.45905,1.4593,420600000.0
2009-03-25 15:17:00,1.45935,1.46015,1.45935,1.4601,659599997.0
2009-03-25 15:18:00,1.4601,1.46015,1.4596,1.45985,438600000.0
2009-03-25 15:19:00,1.4598,1.46,1.4593,1.4595,324300000.0
2009-03-25 15:20:00,1.4595,1.4596,1.45785,1.4579,683499999.0
2009-03-25 15:21:00,1.4579,1.45905,1.45785,1.45815,624750000.0
2009-03-25 15:22:00,1.45815,1.4597,1.4581,1.4597,678800000.0
2009-03-25 15:23:00,1.4597,1.4601,1.4588,1.45905,626640000.0
2009-03-25 15:24:00,1.45905,1.45935,1.45755,1.4578,701400000.0
2009-03-25 15:25:00,1.4578,1.4583,1.4571,1.45805,812499995.0
2009-03-25 15:26:00,1.4581,1.45815,1.4574,1.45795,500100000.0
2009-03-25 15:27:00,1.45805,1.4582,1.4579,1.45795,393000000.0
2009-03-25 15:28:00,1.45795,1.4587,1.45795,1.45855,252000000.0
2009-03-25 15:29:00,1.4585,1.4588,1.4583,1.4585,326700000.0
2009-03-25 15:30:00,1.4585,1.4587,1.4583,1.4587,516800000.0
2009-03-25 15:31:00,1.4587,1.4587,1.4584,1.4584,283400000.0
2009-03-25 15:32:00,1.4584,1.45925,1.4581,1.4581,533200002.0
2009-03-25 15:33:00,1.45815,1.45845,1.45785,1.4583,222400000.0
2009-03-25 15:34:00,1.45825,1.45825,1.4573,1.4573,264800000.0
2009-03-25 15:35:00,1.4575,1.45775,1.45735,1.45775,272400000.0
2009-03-25 15:36:00,1.4577,1.4583,1.45745,1.45775,722800001.0
2009-03-25 15:37:00,1.45755,1.45805,1.45735,1.4575,353300000.0
2009-03-25 15:38:00,1.4575,1.4577,1.4571,1.45715,350000000.0
2009-03-25 15:39:00,1.4572,1.4578,1.45695,1.4575,629800000.0
2009-03-25 15:40:00,1.4577,1.45885,1.45735,1.45885,515000000.0
2009-03-25 15:41:00,1.45885,1.45885,1.45785,1.45835,448900000.0
2009-03-25 15:42:00,1.45835,1.4588,1.45815,1.4582,315000000.0
2009-03-25 15:43:00,1.4584,1.4585,1.45805,1.4585,323800000.0
2009-03-25 15:44:00,1.45855,1.45905,1.45825,1.4586,467300000.0
2009-03-25 15:45:00,1.4585,1.45875,1.45815,1.4583,535100000.0
2009-03-25 15:46:00,1.45835,1.4589,1.4582,1.45885,366100000.0
2009-03-25 15:47:00,1.45885,1.4589,1.45745,1.45775,572700000.0
2009-03-25 15:48:00,1.4578,1.45845,1.4577,1.45785,409200001.0
2009-03-25 15:49:00,1.45785,1.4583,1.45785,1.4581,555400000.0
2009-03-25 15:50:00,1.45805,1.4584,1.4578,1.45825,193500000.0
2009-03-25 15:51:00,1.45825,1.4585,1.45805,1.45815,409400000.0
2009-03-25 15:52:00,1.45815,1.45835,1.45795,1.458,309200000.0
2009-03-25 15:53:00,1.458,1.458,1.4577,1.4577,545400001.0
2009-03-25 15:54:00,1.4577,1.4578,1.4574,1.45755,474600000.0
2009-03-25 15:55:00,1.45755,1.4584,1.45665,1.4584,466599999.0
2009-03-25 15:56:00,1.4584,1.46375,1.45835,1.4633,400799999.0
2009-03-25 15:57:00,1.4633,1.46385,1.46245,1.4627,393500000.0
2009-03-25 15:58:00,1.46265,1.4685,1.46245,1.4677,420800000.0
2009-03-25 15:59:00,1.46775,1.46945,1.46625,1.46915,396900000.0
2009-03-25 16:00:00,1.4693,1.47335,1.4693,1.4696,410900000.0
2009-03-25 16:01:00,1.4692,1.47005,1.46755,1.46775,441100000.0
2009-03-25 16:02:00,1.46765,1.471,1.46765,1.4707,280600000.0
2009-03-25 16:03:00,1.47085,1.47195,1.4695,1.46965,343580000.0
2009-03-25 16:04:00,1.4696,1.4697,1.4678,1.4694,374100000.0
2009-03-25 16:05:00,1.46985,1.4701,1.46555,1.4658,249920000.0
2009-03-25 16:06:00,1.4657,1.46785,1.4651,1.4678,284500000.0
2009-03-25 16:07:00,1.4678,1.4688,1.46725,1.46725,364900000.0
2009-03-25 16:08:00,1.46725,1.46795,1.4665,1.46665,238900000.0
2009-03-25 16:09:00,1.46675,1.4669,1.46545,1.4655,252700000.0
2009-03-25 16:10:00,1.4654,1.4661,1.46505,1.4656,379700000.0
2009-03-25 16:11:00,1.4657,1.4671,1.46565,1.4666,275500000.0
2009-03-25 16:12:00,1.4664,1.4664,1.4639,1.4652,404700000.0
2009-03-25 16:13:00,1.4652,1.46685,1.4646,1.46475,427400000.0
2009-03-25 16:14:00,1.4646,1.4664,1.45975,1.46105,367400000.0
2009-03-25 16:15:00,1.4612,1.46375,1.45835,1.4636,316900000.0
2009-03-25 16:16:00,1.46365,1.4638,1.46065,1.46205,344400000.0
2009-03-25 16:17:00,1.46205,1.4647,1.4619,1.46395,314400000.0
2009-03-25 16:18:00,1.46395,1.4641,1.46165,1.46355,315800000.0
2009-03-25 16:19:00,1.4638,1.4639,1.4627,1.4634,436000000.0
2009-03-25 16:20:00,1.46345,1.4641,1.4618,1.4627,390700000.0
2009-03-25 16:21:00,1.46265,1.4628,1.46135,1.46205,464600001.0
2009-03-25 16:22:00,1.462,1.46335,1.4619,1.4628,468600000.0
2009-03-25 16:23:00,1.4627,1.4635,1.46245,1.46275,491499999.0
2009-03-25 16:24:00,1.4628,1.4637,1.4627,1.4636,323800000.0
2009-03-25 16:25:00,1.4635,1.4638,1.4618,1.46215,532450000.0
2009-03-25 16:26:00,1.46215,1.46355,1.46195,1.463,691999998.0
2009-03-25 16:27:00,1.463,1.46315,1.4618,1.4624,664300000.0
2009-03-25 16:28:00,1.46275,1.4631,1.4625,1.4625,603100000.0
2009-03-25 16:29:00,1.4625,1.4631,1.4619,1.4629,664000000.0
2009-03-25 16:30:00,1.4629,1.4642,1.4629,1.4637,381599999.0
2009-03-25 16:31:00,1.4638,1.46555,1.4636,1.46555,601500001.0
2009-03-25 16:32:00,1.46555,1.4658,1.4652,1.4654,421300000.0
2009-03-25 16:33:00,1.4656,1.4658,1.46435,1.4644,324200001.0
2009-03-25 16:34:00,1.4644,1.4649,1.4642,1.4645,290400000.0
2009-03-25 16:35:00,1.4646,1.4658,1.46455,1.4657,315000000.0
2009-03-25 16:36:00,1.4657,1.4658,1.46525,1.4656,472000000.0
2009-03-25 16:37:00,1.4656,1.46595,1.4654,1.4655,325400000.0
2009-03-25 16:38:00,1.4654,1.46665,1.4652,1.46665,610899999.0
2009-03-25 16:39:00,1.46665,1.4667,1.4642,1.46425,363600000.0
2009-03-25 16:40:00,1.46425,1.4648,1.46415,1.46465,216500000.0
2009-03-25 16:41:00,1.46465,1.4647,1.46335,1.464,332599999.0
2009-03-25 16:42:00,1.4641,1.4641,1.4629,1.46295,222800000.0
2009-03-25 16:43:00,1.46295,1.463,1.46205,1.46205,257000000.0
2009-03-25 16:44:00,1.46205,1.46265,1.46185,1.46265,483400001.0
2009-03-25 16:45:00,1.46265,1.4628,1.4623,1.4627,243800000.0
2009-03-25 16:46:00,1.4627,1.4638,1.4627,1.4637,377300000.0
2009-03-25 16:47:00,1.46375,1.4646,1.46355,1.46445,333400002.0
2009-03-25 16:48:00,1.4645,1.4645,1.4635,1.464,313800000.0
2009-03-25 16:49:00,1.4639,1.4654,1.4639,1.4651,412400000.0
2009-03-25 16:50:00,1.4652,1.4657,1.465,1.4655,414200000.0
2009-03-25 16:51:00,1.46545,1.4656,1.46455,1.46485,288400000.0
2009-03-25 16:52:00,1.46485,1.46485,1.46405,1.46405,150800000.0
2009-03-25 16:53:00,1.46405,1.4641,1.463,1.4631,233600000.0
2009-03-25 16:54:00,1.4631,1.465,1.463,1.465,342800000.0
2009-03-25 16:55:00,1.465,1.4658,1.465,1.46505,333200000.0
2009-03-25 16:56:00,1.465,1.465,1.4637,1.4639,244000000.0
2009-03-25 16:57:00,1.4639,1.464,1.4623,1.4624,339600000.0
2009-03-25 16:58:00,1.46245,1.4627,1.46205,1.4621,233100000.0
2009-03-25 16:59:00,1.46205,1.4622,1.4617,1.4618,406200000.0
2009-03-25 17:00:00,1.4618,1.4621,1.4617,1.462,337799999.0
2009-03-25 17:01:00,1.462,1.462,1.4616,1.46175,197500000.0
2009-03-25 17:02:00,1.4618,1.4624,1.4617,1.46225,360099999.0
2009-03-25 17:03:00,1.4622,1.4631,1.46215,1.4624,377300000.0
2009-03-25 17:04:00,1.4623,1.46285,1.4623,1.4627,197000000.0
2009-03-25 17:05:00,1.4627,1.46395,1.4627,1.46345,273000000.0
2009-03-25 17:06:00,1.4635,1.4638,1.46285,1.46285,514200000.0
2009-03-25 17:07:00,1.46285,1.4632,1.46265,1.4629,319100000.0
2009-03-25 17:08:00,1.4629,1.46315,1.4627,1.4628,332800000.0
2009-03-25 17:09:00,1.4629,1.4631,1.46225,1.4624,380800000.0
2009-03-25 17:10:00,1.4624,1.4624,1.4617,1.4617,455200000.0
2009-03-25 17:11:00,1.46165,1.4619,1.4615,1.46165,347200000.0
2009-03-25 17:12:00,1.46165,1.46175,1.46115,1.46115,226000000.0
2009-03-25 17:13:00,1.4611,1.46125,1.46025,1.46105,506900000.0
2009-03-25 17:14:00,1.4613,1.4613,1.4602,1.4605,385400000.0
2009-03-25 17:15:00,1.46045,1.4619,1.46045,1.46175,317000000.0
2009-03-25 17:16:00,1.4617,1.46195,1.46165,1.4618,193100000.0
2009-03-25 17:17:00,1.46175,1.4619,1.4616,1.46165,240700000.0
2009-03-25 17:18:00,1.46165,1.4617,1.4612,1.4615,292400000.0
2009-03-25 17:19:00,1.4615,1.4615,1.4612,1.46145,243800000.0
2009-03-25 17:20:00,1.46145,1.4616,1.46125,1.4614,304900000.0
2009-03-25 17:21:00,1.4615,1.46165,1.46115,1.4616,288200000.0
2009-03-25 17:22:00,1.4616,1.46205,1.46145,1.4616,331600000.0
2009-03-25 17:23:00,1.4616,1.46185,1.46115,1.46175,293600000.0
2009-03-25 17:24:00,1.46175,1.4622,1.46165,1.4622,131600000.0
2009-03-25 17:25:00,1.4622,1.4623,1.4619,1.46195,377000000.0
2009-03-25 17:26:00,1.46195,1.46225,1.46195,1.4622,170200000.0
2009-03-25 17:27:00,1.46225,1.46235,1.46185,1.46185,247200000.0
2009-03-25 17:28:00,1.46185,1.46185,1.4615,1.4618,536600000.0
2009-03-25 17:29:00,1.4618,1.46215,1.4617,1.46175,259600000.0
2009-03-25 17:30:00,1.46175,1.46175,1.46035,1.46085,523100000.0
2009-03-25 17:31:00,1.461,1.4615,1.4604,1.4604,594200001.0
2009-03-25 17:32:00,1.4606,1.4607,1.46005,1.46035,789599998.0
2009-03-25 17:33:00,1.46035,1.46065,1.4601,1.46055,447800000.0
2009-03-25 17:34:00,1.4604,1.46085,1.4603,1.46085,546599998.0
2009-03-25 17:35:00,1.46085,1.4616,1.46075,1.4611,630600000.0
2009-03-25 17:36:00,1.4611,1.46125,1.46045,1.4607,829600000.0
2009-03-25 17:37:00,1.4607,1.4608,1.4601,1.4601,322200000.0
2009-03-25 17:38:00,1.4601,1.4606,1.45995,1.46035,512000000.0
2009-03-25 17:39:00,1.46035,1.46065,1.46,1.4602,643599999.0
2009-03-25 17:40:00,1.4602,1.4603,1.4599,1.4602,333400000.0
2009-03-25 17:41:00,1.46015,1.46015,1.4599,1.46,327400001.0
2009-03-25 17:42:00,1.4599,1.46,1.45955,1.45965,685999998.0
2009-03-25 17:43:00,1.45965,1.45975,1.45935,1.45935,283800000.0
2009-03-25 17:44:00,1.45935,1.4598,1.4592,1.45955,516000000.0
2009-03-25 17:45:00,1.4595,1.46005,1.45945,1.4598,385199999.0
2009-03-25 17:46:00,1.4598,1.4601,1.45975,1.46,440400000.0
2009-03-25 17:47:00,1.46,1.4604,1.4599,1.46015,697800001.0
2009-03-25 17:48:00,1.46015,1.46035,1.45955,1.45955,519600000.0
2009-03-25 17:49:00,1.45955,1.46005,1.45955,1.45995,570600000.0
2009-03-25 17:50:00,1.45995,1.45995,1.45925,1.4593,562000000.0
2009-03-25 17:51:00,1.45935,1.45955,1.4589,1.4593,393299999.0
2009-03-25 17:52:00,1.45925,1.4594,1.459,1.4592,414200000.0
2009-03-25 17:53:00,1.4592,1.4592,1.45895,1.45895,331600000.0
2009-03-25 17:54:00,1.45895,1.4591,1.4588,1.4588,486800000.0
2009-03-25 17:55:00,1.4588,1.4592,1.45875,1.45895,454800000.0
2009-03-25 17:56:00,1.45895,1.45905,1.45865,1.4587,560000001.0
2009-03-25 17:57:00,1.4587,1.45885,1.4586,1.45885,407600000.0
2009-03-25 17:58:00,1.45885,1.4591,1.45865,1.4588,404000000.0
2009-03-25 17:59:00,1.4588,1.4589,1.4576,1.45855,652000000.0
2009-03-25 18:00:00,1.45855,1.459,1.45835,1.45875,604000003.0
2009-03-25 18:01:00,1.45875,1.459,1.458,1.45835,446100000.0
2009-03-25 18:02:00,1.4584,1.4587,1.45835,1.4586,141800000.0
2009-03-25 18:03:00,1.45865,1.45875,1.4585,1.4586,309600001.0
2009-03-25 18:04:00,1.4586,1.4586,1.4581,1.4583,368199999.0
2009-03-25 18:05:00,1.4584,1.45855,1.4581,1.4581,160700000.0
2009-03-25 18:06:00,1.45815,1.45815,1.4575,1.4575,392600000.0
2009-03-25 18:07:00,1.45745,1.4578,1.4573,1.45755,678800001.0
2009-03-25 18:08:00,1.4575,1.458,1.4574,1.4579,327400000.0
2009-03-25 18:09:00,1.45795,1.45815,1.45775,1.4581,145800000.0
2009-03-25 18:10:00,1.4581,1.4585,1.4579,1.4583,358400001.0
2009-03-25 18:11:00,1.4584,1.4585,1.45835,1.4585,330000000.0
2009-03-25 18:12:00,1.4585,1.4587,1.458,1.45835,533000000.0
2009-03-25 18:13:00,1.4585,1.4586,1.45825,1.4584,414400000.0
2009-03-25 18:14:00,1.4584,1.4587,1.4584,1.45845,164000000.0
2009-03-25 18:15:00,1.45845,1.45855,1.45765,1.458,234000000.0
2009-03-25 18:16:00,1.458,1.4581,1.45755,1.45755,465400000.0
2009-03-25 18:17:00,1.45755,1.45775,1.4574,1.45755,422600000.0
2009-03-25 18:18:00,1.45755,1.4578,1.45665,1.45675,499000001.0
2009-03-25 18:19:00,1.4567,1.4569,1.4562,1.45655,791800000.0
2009-03-25 18:20:00,1.45655,1.4567,1.45555,1.45625,526600000.0
2009-03-25 18:21:00,1.45625,1.45725,1.45605,1.4571,599500000.0
2009-03-25 18:22:00,1.4571,1.4582,1.45695,1.4574,438500000.0
2009-03-25 18:23:00,1.45735,1.4578,1.4572,1.4572,648800001.0
2009-03-25 18:24:00,1.45715,1.4572,1.45675,1.45695,591600000.0
2009-03-25 18:25:00,1.4569,1.45705,1.4567,1.4567,213200000.0
2009-03-25 18:26:00,1.45675,1.45725,1.4567,1.4572,591999999.0
2009-03-25 18:27:00,1.45715,1.4577,1.45695,1.4575,578200000.0
2009-03-25 18:28:00,1.4575,1.4583,1.4575,1.4577,342800000.0
2009-03-25 18:29:00,1.45765,1.45785,1.4574,1.45765,435100000.0
2009-03-25 18:30:00,1.45765,1.4577,1.4576,1.4577,132800000.0
2009-03-25 18:31:00,1.45765,1.45815,1.45765,1.458,281200001.0
2009-03-25 18:32:00,1.45805,1.45815,1.45795,1.45805,592800000.0
2009-03-25 18:33:00,1.4581,1.4582,1.45785,1.45815,432200000.0
2009-03-25 18:34:00,1.4581,1.45885,1.45805,1.4585,490800000.0
2009-03-25 18:35:00,1.45885,1.459,1.4582,1.4585,368400000.0
2009-03-25 18:36:00,1.45845,1.4587,1.45815,1.45825,569000000.0
2009-03-25 18:37:00,1.45825,1.45845,1.4572,1.4572,749400000.0
2009-03-25 18:38:00,1.4572,1.45735,1.4566,1.45665,525400001.0
2009-03-25 18:39:00,1.45665,1.4569,1.45665,1.45675,125000000.0
2009-03-25 18:40:00,1.4569,1.45765,1.4569,1.45755,324500000.0
2009-03-25 18:41:00,1.45755,1.45795,1.45745,1.45795,209800000.0
2009-03-25 18:42:00,1.4579,1.45885,1.45785,1.4584,414800002.0
2009-03-25 18:43:00,1.4584,1.4584,1.45725,1.45775,345200000.0
2009-03-25 18:44:00,1.45775,1.458,1.45755,1.4579,289200000.0
2009-03-25 18:45:00,1.45785,1.458,1.4572,1.4573,200600000.0
2009-03-25 18:46:00,1.4573,1.4574,1.45715,1.4572,585400000.0
2009-03-25 18:47:00,1.4572,1.45725,1.4572,1.4572,388800000.0
2009-03-25 18:48:00,1.4572,1.45725,1.457,1.45725,229000000.0
2009-03-25 18:49:00,1.45725,1.45725,1.45685,1.457,145400000.0
2009-03-25 18:50:00,1.4568,1.4574,1.45675,1.45705,487199999.0
2009-03-25 18:51:00,1.45705,1.4573,1.45645,1.45645,333500000.0
2009-03-25 18:52:00,1.4563,1.4565,1.45335,1.45335,539506000.0
2009-03-25 18:53:00,1.45335,1.45455,1.45325,1.45425,467800000.0
2009-03-25 18:54:00,1.45435,1.45435,1.4539,1.45425,211200000.0
2009-03-25 18:55:00,1.4542,1.45445,1.45385,1.45435,267200000.0
2009-03-25 18:56:00,1.45435,1.4547,1.4543,1.45455,210600000.0
2009-03-25 18:57:00,1.45455,1.4548,1.4545,1.4548,128600000.0
2009-03-25 18:58:00,1.4548,1.4548,1.45435,1.4545,130200000.0
2009-03-25 18:59:00,1.4545,1.4549,1.4542,1.4543,236000000.0
2009-03-25 19:00:00,1.45425,1.45435,1.45355,1.454,358400000.0
2009-03-25 19:01:00,1.454,1.4544,1.454,1.45435,284600000.0
2009-03-25 19:02:00,1.4543,1.4544,1.4537,1.45375,294200000.0
2009-03-25 19:03:00,1.4537,1.4538,1.45155,1.4517,471706000.0
2009-03-25 19:04:00,1.4518,1.4526,1.4517,1.45205,398200000.0
2009-03-25 19:05:00,1.45215,1.45275,1.452,1.45245,390599999.0
2009-03-25 19:06:00,1.4524,1.45345,1.45215,1.45315,472000000.0
2009-03-25 19:07:00,1.45315,1.4537,1.45315,1.4534,331200000.0
2009-03-25 19:08:00,1.4534,1.4543,1.45335,1.4541,312800000.0
2009-03-25 19:09:00,1.4541,1.4553,1.45375,1.45375,405200000.0
2009-03-25 19:10:00,1.4537,1.4539,1.4534,1.4535,343400000.0
2009-03-25 19:11:00,1.4535,1.4541,1.45345,1.454,329400000.0
2009-03-25 19:12:00,1.4539,1.45415,1.45365,1.45365,272800000.0
2009-03-25 19:13:00,1.45355,1.45435,1.4535,1.45405,231200000.0
2009-03-25 19:14:00,1.454,1.4543,1.45365,1.45365,207000000.0
2009-03-25 19:15:00,1.4539,1.4558,1.45345,1.4556,275600000.0
2009-03-25 19:16:00,1.4558,1.4558,1.454,1.4554,386000000.0
2009-03-25 19:17:00,1.45555,1.45575,1.45495,1.45495,436000000.0
2009-03-25 19:18:00,1.455,1.4556,1.45455,1.45545,328400000.0
2009-03-25 19:19:00,1.4554,1.45695,1.4554,1.4564,546800000.0
2009-03-25 19:20:00,1.45645,1.4566,1.45535,1.4554,347620000.0
2009-03-25 19:21:00,1.4554,1.45735,1.4554,1.4564,537200000.0
2009-03-25 19:22:00,1.4564,1.45665,1.45585,1.4559,296400000.0
2009-03-25 19:23:00,1.4559,1.456,1.4556,1.4558,456800000.0
2009-03-25 19:24:00,1.4558,1.4558,1.45565,1.45565,111200000.0
2009-03-25 19:25:00,1.45565,1.4561,1.45545,1.4559,528200000.0
2009-03-25 19:26:00,1.4559,1.4559,1.4551,1.45555,208800000.0
2009-03-25 19:27:00,1.45555,1.45555,1.45455,1.4547,353800000.0
2009-03-25 19:28:00,1.4547,1.4549,1.4543,1.4543,398900000.0
2009-03-25 19:29:00,1.4543,1.4547,1.45425,1.45455,192800000.0
2009-03-25 19:30:00,1.45455,1.4546,1.4544,1.4545,375600000.0
2009-03-25 19:31:00,1.4546,1.45515,1.4541,1.455,422000000.0
2009-03-25 19:32:00,1.45505,1.4552,1.4548,1.4549,380400000.0
2009-03-25 19:33:00,1.4549,1.4549,1.4546,1.4548,440000000.0
2009-03-25 19:34:00,1.4548,1.4548,1.45455,1.4546,237400000.0
2009-03-25 19:35:00,1.4546,1.4552,1.4546,1.4548,338400000.0
2009-03-25 19:36:00,1.4548,1.4554,1.45435,1.4554,362400000.0
2009-03-25 19:37:00,1.45535,1.45535,1.4541,1.45425,330600000.0
2009-03-25 19:38:00,1.4541,1.4541,1.45355,1.45385,342800001.0
2009-03-25 19:39:00,1.4539,1.45465,1.45385,1.45435,244200000.0
2009-03-25 19:40:00,1.45435,1.45455,1.45415,1.45455,152600000.0
2009-03-25 19:41:00,1.45455,1.4546,1.45415,1.45415,46000000.0
2009-03-25 19:42:00,1.45415,1.45435,1.45195,1.45195,383850000.0
2009-03-25 19:43:00,1.45175,1.452,1.45145,1.45165,502400000.0
2009-03-25 19:44:00,1.4517,1.4523,1.45165,1.4521,140200000.0
2009-03-25 19:45:00,1.4521,1.4525,1.452,1.4523,162800000.0
2009-03-25 19:46:00,1.4524,1.45255,1.45225,1.45225,158900000.0
2009-03-25 19:47:00,1.45225,1.45325,1.45225,1.453,278400000.0
2009-03-25 19:48:00,1.4531,1.45325,1.45295,1.45325,107200000.0
2009-03-25 19:49:00,1.4532,1.4537,1.4532,1.45345,100600000.0
2009-03-25 19:50:00,1.4535,1.4539,1.4534,1.4539,241000000.0
2009-03-25 19:51:00,1.45385,1.45385,1.45285,1.45315,302000000.0
2009-03-25 19:52:00,1.45315,1.45315,1.45225,1.4525,199200000.0
2009-03-25 19:53:00,1.4525,1.4526,1.4523,1.45235,172400000.0
2009-03-25 19:54:00,1.45235,1.4524,1.45215,1.45225,138400000.0
2009-03-25 19:55:00,1.45225,1.45275,1.4522,1.4527,180200000.0
2009-03-25 19:56:00,1.45265,1.4527,1.45245,1.4526,286400000.0
2009-03-25 19:57:00,1.4525,1.4529,1.4525,1.45285,149000000.0
2009-03-25 19:58:00,1.45285,1.4531,1.45275,1.45275,277200000.0
2009-03-25 19:59:00,1.45275,1.45275,1.4523,1.4523,360400000.0
2009-03-25 20:00:00,1.45225,1.4525,1.452,1.452,215600000.0
2009-03-25 20:01:00,1.45205,1.453,1.4517,1.4529,229800000.0
2009-03-25 20:02:00,1.453,1.4543,1.4529,1.4541,382800000.0
2009-03-25 20:03:00,1.4539,1.4544,1.45385,1.4543,286800000.0
2009-03-25 20:04:00,1.4543,1.4543,1.45295,1.4532,416800000.0
2009-03-25 20:05:00,1.4531,1.4531,1.452,1.45225,391700000.0
2009-03-25 20:06:00,1.4522,1.4523,1.4516,1.4518,248000000.0
2009-03-25 20:07:00,1.4519,1.4519,1.4516,1.4516,179800000.0
2009-03-25 20:08:00,1.4516,1.45175,1.4515,1.4516,113400000.0
2009-03-25 20:09:00,1.4516,1.4517,1.4515,1.45155,310600000.0
2009-03-25 20:10:00,1.45155,1.4529,1.45155,1.4529,371600000.0
2009-03-25 20:11:00,1.453,1.45305,1.4515,1.4516,514200000.0
2009-03-25 20:12:00,1.4516,1.4524,1.4515,1.4524,209800000.0
2009-03-25 20:13:00,1.45235,1.45285,1.4522,1.4522,231400000.0
2009-03-25 20:14:00,1.4524,1.45255,1.45165,1.4518,257000000.0
2009-03-25 20:15:00,1.45185,1.45285,1.4517,1.4524,224400000.0
2009-03-25 20:16:00,1.45235,1.45235,1.45195,1.4522,572601000.0
2009-03-25 20:17:00,1.4522,1.45255,1.4521,1.4522,310200000.0
2009-03-25 20:18:00,1.4522,1.45255,1.4521,1.4524,560199999.0
2009-03-25 20:19:00,1.4524,1.4533,1.4524,1.45305,272900000.0
2009-03-25 20:20:00,1.45305,1.45305,1.4525,1.4525,353400000.0
2009-03-25 20:21:00,1.45245,1.45285,1.45215,1.45285,228400000.0
2009-03-25 20:22:00,1.45275,1.45295,1.45265,1.4527,315600000.0
2009-03-25 20:23:00,1.4527,1.45285,1.45265,1.45265,332000000.0
2009-03-25 20:24:00,1.45265,1.4527,1.4519,1.45205,325400000.0
2009-03-25 20:25:00,1.45185,1.45205,1.45155,1.45205,206200000.0
2009-03-25 20:26:00,1.452,1.4523,1.4517,1.4519,190200000.0
2009-03-25 20:27:00,1.45185,1.45215,1.45165,1.45175,292200000.0
2009-03-25 20:28:00,1.45195,1.45195,1.45165,1.4518,204800000.0
2009-03-25 20:29:00,1.4518,1.45225,1.4518,1.45215,217600000.0
2009-03-25 20:30:00,1.45225,1.4536,1.4522,1.4536,217600000.0
2009-03-25 20:31:00,1.4537,1.45485,1.4536,1.4541,222400000.0
2009-03-25 20:32:00,1.4541,1.4542,1.45405,1.45415,118000000.0
2009-03-25 20:33:00,1.45415,1.45415,1.45365,1.45375,111800000.0
2009-03-25 20:34:00,1.45385,1.4543,1.4537,1.4537,320800000.0
2009-03-25 20:35:00,1.4537,1.4537,1.4528,1.45305,364700000.0
2009-03-25 20:36:00,1.453,1.45315,1.4519,1.45225,361400000.0
2009-03-25 20:37:00,1.45225,1.45255,1.45225,1.45255,154000000.0
2009-03-25 20:38:00,1.4525,1.4529,1.4525,1.4529,60400000.0
2009-03-25 20:39:00,1.45275,1.4544,1.45275,1.45395,204000000.0
2009-03-25 20:40:00,1.4539,1.4541,1.4534,1.4536,201600000.0
2009-03-25 20:41:00,1.45355,1.45385,1.4533,1.45385,285600000.0
2009-03-25 20:42:00,1.45405,1.45455,1.45365,1.45375,185000000.0
2009-03-25 20:43:00,1.45375,1.45375,1.45365,1.4537,95400000.0
2009-03-25 20:44:00,1.4537,1.454,1.45365,1.45395,92000000.0
2009-03-25 20:45:00,1.454,1.45405,1.45345,1.45355,203400000.0
2009-03-25 20:46:00,1.4536,1.4536,1.4519,1.45215,355500000.0
2009-03-25 20:47:00,1.45215,1.4525,1.452,1.45215,196600000.0
2009-03-25 20:48:00,1.4522,1.45275,1.452,1.45275,106800000.0
2009-03-25 20:49:00,1.45275,1.4535,1.4526,1.4535,86000000.0
2009-03-25 20:50:00,1.4535,1.45355,1.4526,1.4526,99800000.0
2009-03-25 20:51:00,1.4527,1.4527,1.4524,1.4527,160600000.0
2009-03-25 20:52:00,1.45265,1.45315,1.4524,1.45315,174000000.0
2009-03-25 20:53:00,1.45325,1.45355,1.45275,1.45305,156000000.0
2009-03-25 20:54:00,1.4531,1.4537,1.453,1.4537,188600000.0
2009-03-25 20:55:00,1.4536,1.4536,1.4531,1.45325,271800000.0
2009-03-25 20:56:00,1.45325,1.45345,1.4531,1.4533,167000000.0
2009-03-25 20:57:00,1.4533,1.4533,1.4528,1.45285,125600000.0
2009-03-25 20:58:00,1.4528,1.45305,1.45265,1.45265,86000000.0
2009-03-25 20:59:00,1.45265,1.45295,1.45255,1.45255,98000000.0
2009-03-25 21:00:00,1.45255,1.4528,1.4524,1.45265,73600000.0
2009-03-25 21:01:00,1.45265,1.45265,1.4523,1.4523,177200000.0
2009-03-25 21:02:00,1.4523,1.45245,1.4523,1.45235,90400000.0
2009-03-25 21:03:00,1.45235,1.45245,1.45205,1.4524,102800000.0
2009-03-25 21:04:00,1.4525,1.45305,1.45235,1.45295,211600000.0
2009-03-25 21:05:00,1.45295,1.45295,1.4528,1.4528,84000000.0
2009-03-25 21:06:00,1.4528,1.4528,1.4528,1.4528,12800000.0
2009-03-25 21:07:00,1.4528,1.45285,1.4527,1.45285,107600000.0
2009-03-25 21:08:00,1.4529,1.4529,1.4529,1.4529,625600000.0
2009-03-25 21:09:00,1.4529,1.453,1.4529,1.453,149600000.0
2009-03-25 21:10:00,1.453,1.4532,1.45285,1.4532,174400000.0
2009-03-25 21:11:00,1.453,1.4532,1.45275,1.45305,137600000.0
2009-03-25 21:12:00,1.45305,1.45305,1.45245,1.45245,132400000.0
2009-03-25 21:13:00,1.4525,1.45315,1.4525,1.453,305200000.0
2009-03-25 21:14:00,1.4529,1.453,1.45205,1.45215,162600000.0
2009-03-25 21:15:00,1.4521,1.4522,1.4519,1.4521,143000000.0
2009-03-25 21:16:00,1.45195,1.45245,1.45195,1.4523,230200000.0
2009-03-25 21:17:00,1.45235,1.45265,1.45235,1.4524,198400000.0
2009-03-25 21:18:00,1.45245,1.4525,1.45195,1.45245,234000000.0
2009-03-25 21:19:00,1.4525,1.4528,1.45245,1.4527,183400000.0
2009-03-25 21:20:00,1.4527,1.4528,1.45255,1.4527,219000000.0
2009-03-25 21:21:00,1.45265,1.4527,1.45265,1.4527,161200000.0
2009-03-25 21:22:00,1.45275,1.4532,1.45275,1.45305,133200000.0
2009-03-25 21:23:00,1.45305,1.4532,1.45295,1.453,86400000.0
2009-03-25 21:24:00,1.4531,1.4533,1.453,1.4531,192400000.0
2009-03-25 21:25:00,1.45315,1.45315,1.45305,1.45305,307400000.0
2009-03-25 21:26:00,1.45305,1.4541,1.45305,1.4541,269400000.0
2009-03-25 21:27:00,1.4541,1.4541,1.45365,1.4538,168400000.0
2009-03-25 21:28:00,1.45375,1.45385,1.45355,1.4538,86000000.0
2009-03-25 21:29:00,1.4537,1.4543,1.45365,1.45425,177600000.0
2009-03-25 21:30:00,1.45425,1.45425,1.4538,1.454,213400000.0
2009-03-25 21:31:00,1.454,1.454,1.4539,1.454,64200000.0
2009-03-25 21:32:00,1.454,1.454,1.4537,1.4537,141600000.0
2009-03-25 21:33:00,1.4537,1.45375,1.45365,1.4537,126000000.0
2009-03-25 21:34:00,1.45365,1.45365,1.4535,1.4536,95400001.0
2009-03-25 21:35:00,1.4536,1.45365,1.4536,1.45365,39600000.0
2009-03-25 21:36:00,1.45365,1.4539,1.4536,1.4538,121800000.0
2009-03-25 21:37:00,1.45385,1.4542,1.45375,1.454,126000000.0
2009-03-25 21:38:00,1.45395,1.45435,1.45385,1.4542,359800000.0
2009-03-25 21:39:00,1.4542,1.4543,1.45415,1.4542,62200000.0
2009-03-25 21:40:00,1.4542,1.4542,1.45375,1.454,149700000.0
2009-03-25 21:41:00,1.4538,1.45395,1.4538,1.4539,29600000.0
2009-03-25 21:42:00,1.4539,1.45395,1.45385,1.4539,146800000.0
2009-03-25 21:43:00,1.4539,1.45405,1.4539,1.45405,82800000.0
2009-03-25 21:44:00,1.45405,1.45445,1.454,1.4544,44600000.0
2009-03-25 21:45:00,1.4544,1.4545,1.45395,1.45395,91800000.0
2009-03-25 21:46:00,1.45395,1.45405,1.45395,1.45405,35400000.0
2009-03-25 21:47:00,1.45405,1.45445,1.454,1.45445,199800000.0
2009-03-25 21:48:00,1.45455,1.45455,1.4543,1.4544,119600000.0
2009-03-25 21:49:00,1.4543,1.45445,1.45375,1.45375,123200000.0
2009-03-25 21:50:00,1.45375,1.454,1.45365,1.45375,78600000.0
2009-03-25 21:51:00,1.45375,1.45405,1.4537,1.4538,105400000.0
2009-03-25 21:52:00,1.4538,1.45405,1.4537,1.45385,85600000.0
2009-03-25 21:53:00,1.45385,1.45385,1.45375,1.45385,145800000.0
2009-03-25 21:54:00,1.45385,1.4539,1.45375,1.4539,128800000.0
2009-03-25 21:55:00,1.454,1.45415,1.454,1.45415,51800000.0
2009-03-25 21:56:00,1.4542,1.45485,1.4542,1.45485,224800000.0
2009-03-25 21:57:00,1.45495,1.455,1.45455,1.45465,212100000.0
2009-03-25 21:58:00,1.45465,1.4551,1.45445,1.455,107200000.0
2009-03-25 21:59:00,1.455,1.4553,1.4547,1.4551,149400000.0
2009-03-25 22:00:00,1.45515,1.4558,1.45515,1.45565,65200000.0
2009-03-25 22:01:00,1.4556,1.4558,1.45555,1.45565,91000000.0
2009-03-25 22:02:00,1.4556,1.4558,1.45555,1.4557,77600000.0
2009-03-25 22:03:00,1.4557,1.4558,1.4556,1.4558,43200000.0
2009-03-25 22:04:00,1.4558,1.45585,1.45575,1.45585,67400000.0
2009-03-25 22:05:00,1.45585,1.4559,1.4556,1.45565,102400000.0
2009-03-25 22:06:00,1.45565,1.45575,1.4556,1.4557,22000000.0
2009-03-25 22:07:00,1.4556,1.45565,1.4556,1.45565,11200000.0
2009-03-25 22:08:00,1.4556,1.4558,1.4556,1.4556,49400000.0
2009-03-25 22:09:00,1.45555,1.4556,1.45555,1.45555,214800000.0
2009-03-25 22:10:00,1.45555,1.45605,1.45555,1.4559,97599999.0
2009-03-25 22:11:00,1.4559,1.456,1.45565,1.4557,60000000.0
2009-03-25 22:12:00,1.45565,1.45575,1.45565,1.45575,29400000.0
2009-03-25 22:13:00,1.4557,1.4557,1.45565,1.45565,33000000.0
2009-03-25 22:14:00,1.45565,1.45585,1.4556,1.4556,61000000.0
2009-03-25 22:15:00,1.45575,1.45585,1.45575,1.45585,21200000.0
2009-03-25 22:16:00,1.45575,1.4559,1.4557,1.45585,24600000.0
2009-03-25 22:17:00,1.45585,1.4559,1.45565,1.45565,46800000.0
2009-03-25 22:18:00,1.45575,1.45585,1.4556,1.45585,50400000.0
2009-03-25 22:19:00,1.45555,1.45585,1.45555,1.45575,81000000.0
2009-03-25 22:20:00,1.4557,1.4557,1.45565,1.45565,27400000.0
2009-03-25 22:21:00,1.4557,1.45575,1.4556,1.4557,40000000.0
2009-03-25 22:22:00,1.45555,1.4557,1.45555,1.4557,55600000.0
2009-03-25 22:23:00,1.45575,1.45575,1.4557,1.45575,7400000.0
2009-03-25 22:24:00,1.45565,1.4557,1.45545,1.45565,70200000.0
2009-03-25 22:25:00,1.45565,1.45565,1.45535,1.45535,10800000.0
2009-03-25 22:26:00,1.45535,1.4555,1.45535,1.4554,76800000.0
2009-03-25 22:27:00,1.4554,1.4555,1.4553,1.4555,43200000.0
2009-03-25 22:28:00,1.4555,1.4555,1.45535,1.45535,15200000.0
2009-03-25 22:29:00,1.4553,1.4554,1.45525,1.45525,30400000.0
2009-03-25 22:30:00,1.4553,1.4553,1.4552,1.4552,41600000.0
2009-03-25 22:31:00,1.4552,1.4552,1.455,1.455,85400000.0
2009-03-25 22:32:00,1.455,1.455,1.4543,1.4545,47800000.0
2009-03-25 22:33:00,1.4545,1.4545,1.45425,1.45435,154200000.0
2009-03-25 22:34:00,1.45435,1.4547,1.4543,1.4547,80000000.0
2009-03-25 22:35:00,1.4547,1.4548,1.4544,1.4546,208000000.0
2009-03-25 22:36:00,1.4547,1.4549,1.45445,1.45465,138000000.0
2009-03-25 22:37:00,1.4548,1.4548,1.45465,1.4547,46900000.0
2009-03-25 22:38:00,1.4547,1.4549,1.45455,1.4548,69600000.0
2009-03-25 22:39:00,1.45475,1.4551,1.45465,1.4551,119400000.0
2009-03-25 22:40:00,1.4552,1.45545,1.4552,1.4552,104400000.0
2009-03-25 22:41:00,1.4552,1.4554,1.4552,1.4553,83400000.0
2009-03-25 22:42:00,1.4553,1.4555,1.45485,1.45485,195400000.0
2009-03-25 22:43:00,1.45475,1.4555,1.45465,1.4555,95600000.0
2009-03-25 22:44:00,1.45525,1.4554,1.455,1.45525,196500000.0
2009-03-25 22:45:00,1.45525,1.4553,1.4551,1.4551,102400000.0
2009-03-25 22:46:00,1.4553,1.4553,1.4551,1.4553,62400000.0
2009-03-25 22:47:00,1.4552,1.4555,1.45495,1.455,186400000.0
2009-03-25 22:48:00,1.4551,1.4553,1.455,1.4553,89200000.0
2009-03-25 22:49:00,1.4553,1.4553,1.4552,1.4553,72800000.0
2009-03-25 22:50:00,1.4553,1.4553,1.45495,1.45495,76200000.0
2009-03-25 22:51:00,1.45495,1.455,1.4548,1.455,46400000.0
2009-03-25 22:52:00,1.455,1.4551,1.4547,1.45475,53400000.0
2009-03-25 22:53:00,1.45475,1.455,1.45465,1.455,96400000.0
2009-03-25 22:54:00,1.455,1.4552,1.45485,1.4551,89600000.0
2009-03-25 22:55:00,1.4551,1.4553,1.4551,1.4553,36800000.0
2009-03-25 22:56:00,1.4553,1.4553,1.45505,1.4552,56800000.0
2009-03-25 22:57:00,1.4552,1.4552,1.4549,1.4552,57600000.0
2009-03-25 22:58:00,1.4552,1.4552,1.45475,1.4552,40000000.0
2009-03-25 22:59:00,1.45505,1.45515,1.45505,1.45505,12800000.0
2009-03-25 23:00:00,1.45505,1.4554,1.455,1.45515,16800000.0
2009-03-25 23:01:00,1.455,1.455,1.455,1.455,4000000.0
2009-03-25 23:02:00,1.455,1.455,1.45485,1.45485,6400000.0
2009-03-25 23:03:00,1.4548,1.4548,1.45465,1.4547,11400000.0
2009-03-25 23:04:00,1.45465,1.45465,1.45465,1.45465,4000000.0
2009-03-25 23:05:00,1.45465,1.45465,1.45465,1.45465,4000000.0
2009-03-25 23:06:00,1.45465,1.45465,1.45465,1.45465,8000000.0
2009-03-25 23:07:00,1.45475,1.45475,1.4547,1.45475,14400000.0
2009-03-25 23:08:00,1.4548,1.4548,1.45465,1.45465,27200000.0
2009-03-25 23:09:00,1.45485,1.4556,1.45485,1.4556,63200000.0
2009-03-25 23:10:00,1.45555,1.45555,1.4555,1.4555,65800000.0
2009-03-25 23:11:00,1.4552,1.45525,1.45515,1.45515,9600000.0
2009-03-25 23:12:00,1.45515,1.45515,1.45495,1.45495,14400000.0
2009-03-25 23:13:00,1.4549,1.4549,1.45405,1.45415,37800000.0
2009-03-25 23:14:00,1.45415,1.45415,1.45415,1.45415,1600000.0
2009-03-25 23:15:00,1.454,1.4543,1.45345,1.4543,24800000.0
2009-03-25 23:16:00,1.45396,1.45434,1.45379,1.45434,13400000.0
2009-03-25 23:17:00,1.45398,1.45426,1.45376,1.45402,42000000.0
2009-03-25 23:18:00,1.45395,1.45424,1.45387,1.45411,41800000.0
2009-03-25 23:19:00,1.45416,1.45427,1.45376,1.45427,35400000.0
2009-03-25 23:20:00,1.4543,1.4544,1.4543,1.4544,4800000.0
2009-03-25 23:21:00,1.45435,1.45435,1.45435,1.45435,1600000.0
2009-03-25 23:22:00,1.45398,1.45431,1.4538,1.45405,34800000.0
2009-03-25 23:23:00,1.4545,1.4546,1.4545,1.4546,16000000.0
2009-03-25 23:24:00,1.45455,1.45485,1.45455,1.45485,11200000.0
2009-03-25 23:25:00,1.4545,1.45475,1.45435,1.45435,75000000.0
2009-03-25 23:26:00,1.45505,1.45505,1.45505,1.45505,4800000.0
2009-03-25 23:27:00,1.45505,1.45505,1.45505,1.45505,1600000.0
2009-03-25 23:28:00,1.45481,1.45499,1.45467,1.45483,61800000.0
2009-03-25 23:29:00,1.4547,1.45505,1.4547,1.45478,125000000.0
2009-03-25 23:30:00,1.45497,1.45512,1.4549,1.45491,179400000.0
2009-03-25 23:31:00,1.455,1.45505,1.45495,1.45505,6400000.0
2009-03-25 23:32:00,1.45505,1.45505,1.45505,1.45505,3200000.0
2009-03-25 23:33:00,1.45505,1.4559,1.45435,1.45545,93500000.0
2009-03-25 23:34:00,1.45545,1.4556,1.45545,1.45555,10800000.0
2009-03-25 23:35:00,1.45555,1.45555,1.45545,1.45545,6400000.0
2009-03-25 23:36:00,1.45507,1.45524,1.45477,1.45489,19600000.0
2009-03-25 23:37:00,1.4553,1.4553,1.45515,1.45515,19400000.0
2009-03-25 23:38:00,1.4552,1.4552,1.4552,1.4552,1600000.0
2009-03-25 23:39:00,1.45509,1.45519,1.45472,1.45472,62400000.0
2009-03-25 23:40:00,1.4552,1.4552,1.4552,1.4552,9600000.0
2009-03-25 23:41:00,1.45515,1.4552,1.45515,1.45515,11200000.0
2009-03-25 23:42:00,1.45515,1.45515,1.4551,1.4551,9600000.0
2009-03-25 23:43:00,1.4551,1.4551,1.4551,1.4551,1600000.0
2009-03-25 23:44:00,1.45494,1.45495,1.4546,1.45463,19200000.0
2009-03-25 23:45:00,1.45515,1.45515,1.455,1.455,4800000.0
2009-03-25 23:46:00,1.455,1.455,1.4541,1.45475,46600000.0
2009-03-25 23:47:00,1.45485,1.4552,1.45485,1.4552,31600000.0
2009-03-25 23:48:00,1.45483,1.45493,1.45458,1.45479,48400000.0
2009-03-25 23:49:00,1.45525,1.45525,1.45525,1.45525,4800000.0
2009-03-25 23:50:00,1.45483,1.45509,1.4547,1.455,121600000.0
2009-03-25 23:51:00,1.45525,1.45525,1.45515,1.45525,24000000.0
2009-03-25 23:52:00,1.45525,1.45525,1.45525,1.45525,9600000.0
2009-03-25 23:53:00,1.45475,1.4551,1.4522,1.4548,156700001.0
2009-03-25 23:54:00,1.4552,1.4552,1.4551,1.4551,6400000.0
2009-03-25 23:55:00,1.4546,1.45489,1.4546,1.45475,48200000.0
2009-03-25 23:56:00,1.45472,1.4549,1.45455,1.45482,42600000.0
2009-03-25 23:57:00,1.4551,1.4551,1.455,1.455,4800000.0
2009-03-25 23:58:00,1.455,1.4551,1.4548,1.4549,107000000.0
2009-03-25 23:59:00,1.4549,1.45525,1.45455,1.45465,123000000.0
2009-03-26 00:00:00,1.45465,1.45475,1.45465,1.45465,14200000.0
2009-03-26 00:01:00,1.4547,1.455,1.45455,1.45455,26000000.0
2009-03-26 00:02:00,1.4547,1.4547,1.45455,1.45455,6400000.0
2009-03-26 00:03:00,1.45449,1.45468,1.45441,1.45456,275999998.0
2009-03-26 00:04:00,1.45455,1.45455,1.4544,1.4545,26400000.0
2009-03-26 00:05:00,1.45455,1.45475,1.45455,1.45465,17400000.0
2009-03-26 00:06:00,1.4547,1.45475,1.4547,1.45475,3200000.0
2009-03-26 00:07:00,1.4549,1.45495,1.4549,1.45495,6400000.0
2009-03-26 00:08:00,1.45495,1.45495,1.45495,1.45495,1600000.0
2009-03-26 00:09:00,1.455,1.455,1.455,1.455,1600000.0
2009-03-26 00:10:00,1.4548,1.45511,1.45478,1.45502,81600000.0
2009-03-26 00:11:00,1.455,1.455,1.455,1.455,1600000.0
2009-03-26 00:12:00,1.45475,1.45498,1.45454,1.45468,34000000.0
2009-03-26 00:13:00,1.455,1.455,1.455,1.455,1600000.0
2009-03-26 00:14:00,1.455,1.45505,1.455,1.45505,4800000.0
2009-03-26 00:15:00,1.45475,1.45475,1.45432,1.45468,55600000.0
2009-03-26 00:16:00,1.45525,1.45545,1.45525,1.45535,6200000.0
2009-03-26 00:17:00,1.45535,1.45545,1.4553,1.45535,9000000.0
2009-03-26 00:18:00,1.4553,1.45545,1.45525,1.4553,9000000.0
2009-03-26 00:19:00,1.45535,1.45535,1.45525,1.45525,11000000.0
2009-03-26 00:20:00,1.4552,1.4553,1.45515,1.45525,11200000.0
2009-03-26 00:21:00,1.45535,1.45535,1.4551,1.4552,14400000.0
2009-03-26 00:22:00,1.4551,1.45525,1.45505,1.4552,24400000.0
2009-03-26 00:23:00,1.4551,1.45535,1.4546,1.45475,27800000.0
2009-03-26 00:24:00,1.455,1.4551,1.45485,1.45485,34400000.0
2009-03-26 00:25:00,1.45485,1.455,1.45455,1.4546,61800000.0
2009-03-26 00:26:00,1.45455,1.45505,1.45445,1.45455,121799999.0
2009-03-26 00:27:00,1.4546,1.45505,1.4546,1.4548,40800000.0
2009-03-26 00:28:00,1.4548,1.45505,1.4548,1.4548,12200000.0
2009-03-26 00:29:00,1.45475,1.45485,1.45445,1.4547,126800000.0
2009-03-26 00:30:00,1.4546,1.4546,1.4546,1.4546,1600000.0
2009-03-26 00:31:00,1.4547,1.45495,1.4537,1.45435,157900000.0
2009-03-26 00:32:00,1.4544,1.4552,1.4544,1.4551,59200000.0
2009-03-26 00:33:00,1.4552,1.4552,1.4545,1.45455,48200000.0
2009-03-26 00:34:00,1.45455,1.45455,1.45455,1.45455,3200000.0
2009-03-26 00:35:00,1.4545,1.4545,1.4545,1.4545,1600000.0
2009-03-26 00:36:00,1.45455,1.45455,1.45455,1.45455,3200000.0
2009-03-26 00:37:00,1.45455,1.45455,1.45455,1.45455,8000000.0
2009-03-26 00:38:00,1.45455,1.4547,1.45455,1.4547,22400000.0
2009-03-26 00:39:00,1.45475,1.45505,1.4547,1.45505,43000000.0
2009-03-26 00:40:00,1.45495,1.4551,1.4548,1.4548,36800000.0
2009-03-26 00:41:00,1.45465,1.45495,1.45465,1.45475,27400000.0
2009-03-26 00:42:00,1.4547,1.455,1.4547,1.45495,19000000.0
2009-03-26 00:43:00,1.45495,1.455,1.4548,1.455,14400000.0
2009-03-26 00:44:00,1.45495,1.45495,1.45495,1.45495,1600000.0
2009-03-26 00:45:00,1.455,1.45505,1.45475,1.45475,28400000.0
2009-03-26 00:46:00,1.4548,1.4548,1.45455,1.45455,12800000.0
2009-03-26 00:47:00,1.4547,1.4547,1.45455,1.4547,4800000.0
2009-03-26 00:48:00,1.45455,1.45455,1.45445,1.4545,24000000.0
2009-03-26 00:49:00,1.45455,1.4546,1.4545,1.45455,11000000.0
2009-03-26 00:50:00,1.4546,1.4546,1.4545,1.45455,16000000.0
2009-03-26 00:51:00,1.4545,1.4546,1.4545,1.45455,9600000.0
2009-03-26 00:52:00,1.4546,1.45465,1.4546,1.4546,4800000.0
2009-03-26 00:53:00,1.45465,1.45465,1.45435,1.45435,22000000.0
2009-03-26 00:54:00,1.45435,1.45435,1.4543,1.4543,4800000.0
2009-03-26 00:55:00,1.4543,1.45435,1.4543,1.4543,18600000.0
2009-03-26 00:56:00,1.4543,1.4544,1.4543,1.4543,4800000.0
2009-03-26 00:57:00,1.45435,1.45435,1.4543,1.4543,3200000.0
2009-03-26 00:58:00,1.4543,1.4546,1.4543,1.4546,20800000.0
2009-03-26 00:59:00,1.4546,1.4547,1.45455,1.45455,12000000.0
2009-03-26 01:00:00,1.45445,1.45445,1.4542,1.45425,22000000.0
2009-03-26 01:01:00,1.45435,1.45435,1.45415,1.4543,20200000.0
2009-03-26 01:02:00,1.4544,1.45495,1.4544,1.45495,57400000.0
2009-03-26 01:03:00,1.4548,1.4548,1.45475,1.4548,4800000.0
2009-03-26 01:04:00,1.45475,1.4548,1.45475,1.45475,8000000.0
2009-03-26 01:05:00,1.4548,1.4551,1.4548,1.455,43600000.0
2009-03-26 01:06:00,1.4551,1.4551,1.4548,1.4551,67600000.0
2009-03-26 01:07:00,1.4551,1.4551,1.45465,1.45485,14400000.0
2009-03-26 01:08:00,1.4548,1.4554,1.4548,1.45525,62800000.0
2009-03-26 01:09:00,1.45525,1.45525,1.45525,1.45525,3400000.0
2009-03-26 01:10:00,1.45525,1.4554,1.45525,1.4553,11400000.0
2009-03-26 01:11:00,1.4553,1.4553,1.4552,1.4552,4800000.0
2009-03-26 01:12:00,1.45517,1.45532,1.45497,1.45513,350000000.0
2009-03-26 01:13:00,1.4552,1.45575,1.45515,1.45515,23200000.0
2009-03-26 01:14:00,1.45525,1.4557,1.45525,1.4557,40000000.0
2009-03-26 01:15:00,1.4557,1.4557,1.4557,1.4557,3400000.0
2009-03-26 01:16:00,1.45565,1.4557,1.45565,1.4557,8400000.0
2009-03-26 01:17:00,1.4557,1.4557,1.4557,1.4557,1600000.0
2009-03-26 01:18:00,1.45565,1.4557,1.4556,1.4557,46400000.0
2009-03-26 01:19:00,1.45565,1.4557,1.45565,1.4557,26200000.0
2009-03-26 01:20:00,1.45565,1.4557,1.45565,1.4557,35800000.0
2009-03-26 01:21:00,1.45565,1.4557,1.45565,1.4557,26000000.0
2009-03-26 01:22:00,1.45565,1.4558,1.45565,1.4558,17800000.0
2009-03-26 01:23:00,1.4557,1.4557,1.4557,1.4557,13000000.0
2009-03-26 01:24:00,1.4559,1.45595,1.4559,1.45595,27200000.0
2009-03-26 01:25:00,1.45595,1.45605,1.45595,1.45605,44800000.0
2009-03-26 01:26:00,1.45605,1.45625,1.45605,1.4562,21600000.0
2009-03-26 01:27:00,1.45605,1.4562,1.456,1.45605,42800000.0
2009-03-26 01:28:00,1.45605,1.4562,1.45605,1.45615,16000000.0
2009-03-26 01:29:00,1.4562,1.45625,1.4562,1.45625,14600000.0
2009-03-26 01:30:00,1.4563,1.4573,1.4563,1.45675,114400000.0
2009-03-26 01:31:00,1.45675,1.4572,1.45675,1.4571,44000000.0
2009-03-26 01:32:00,1.45715,1.45745,1.45705,1.45735,370600000.0
2009-03-26 01:33:00,1.4574,1.4575,1.45715,1.45715,90200000.0
2009-03-26 01:34:00,1.4571,1.45715,1.457,1.45705,129800000.0
2009-03-26 01:35:00,1.457,1.45745,1.457,1.4574,76000000.0
2009-03-26 01:36:00,1.4573,1.4573,1.457,1.457,90400000.0
2009-03-26 01:37:00,1.45705,1.4572,1.457,1.45715,53400000.0
2009-03-26 01:38:00,1.4571,1.45715,1.4571,1.45715,17600000.0
2009-03-26 01:39:00,1.4571,1.4571,1.4571,1.4571,1600000.0
2009-03-26 01:40:00,1.457,1.457,1.45675,1.45675,17800000.0
2009-03-26 01:41:00,1.45675,1.45675,1.45645,1.4567,11000000.0
2009-03-26 01:42:00,1.45665,1.45665,1.45665,1.45665,1600000.0
2009-03-26 01:43:00,1.4566,1.4567,1.4566,1.45665,7800000.0
2009-03-26 01:44:00,1.4566,1.45665,1.4566,1.45665,12800000.0
2009-03-26 01:45:00,1.4566,1.45695,1.45645,1.4566,51400000.0
2009-03-26 01:46:00,1.45685,1.45715,1.45685,1.4571,31200000.0
2009-03-26 01:47:00,1.45705,1.45705,1.4566,1.4566,19800000.0
2009-03-26 01:48:00,1.45655,1.4566,1.4563,1.45635,61800000.0
2009-03-26 01:49:00,1.4564,1.4564,1.4563,1.4563,33200000.0
2009-03-26 01:50:00,1.4563,1.4563,1.4562,1.4563,30800000.0
2009-03-26 01:51:00,1.4562,1.4562,1.4562,1.4562,41000000.0
2009-03-26 01:52:00,1.4562,1.4563,1.4562,1.4562,165000000.0
2009-03-26 01:53:00,1.4563,1.4563,1.4562,1.4562,40800000.0
2009-03-26 01:54:00,1.4561,1.45615,1.456,1.456,96000000.0
2009-03-26 01:55:00,1.456,1.45605,1.456,1.45605,96800000.0
2009-03-26 01:56:00,1.456,1.45605,1.45435,1.45475,212900000.0
2009-03-26 01:57:00,1.4547,1.45525,1.4542,1.45435,107400000.0
2009-03-26 01:58:00,1.45435,1.4546,1.45425,1.45435,13000000.0
2009-03-26 01:59:00,1.45435,1.45525,1.45435,1.45505,64800000.0
2009-03-26 02:00:00,1.45515,1.45525,1.45455,1.4547,59600000.0
2009-03-26 02:01:00,1.4548,1.455,1.4548,1.455,8000000.0
2009-03-26 02:02:00,1.45474,1.45474,1.45458,1.45469,46600000.0
2009-03-26 02:03:00,1.45515,1.4552,1.455,1.455,13600000.0
2009-03-26 02:04:00,1.45505,1.45505,1.4544,1.45465,102000000.0
2009-03-26 02:05:00,1.4546,1.4547,1.4541,1.45445,86600000.0
2009-03-26 02:06:00,1.45445,1.4548,1.4543,1.45455,140600000.0
2009-03-26 02:07:00,1.4546,1.4547,1.45455,1.45455,19200000.0
2009-03-26 02:08:00,1.45455,1.4547,1.45445,1.4547,81200000.0
2009-03-26 02:09:00,1.4548,1.4549,1.4546,1.4546,72200000.0
2009-03-26 02:10:00,1.4546,1.4546,1.45435,1.45435,14400000.0
2009-03-26 02:11:00,1.4543,1.4545,1.45425,1.4545,11400000.0
2009-03-26 02:12:00,1.4545,1.45485,1.4545,1.45465,18200000.0
2009-03-26 02:13:00,1.45475,1.4549,1.45475,1.45485,22400000.0
2009-03-26 02:14:00,1.4548,1.4551,1.4548,1.4551,62000000.0
2009-03-26 02:15:00,1.45515,1.45555,1.4551,1.45555,119600000.0
2009-03-26 02:16:00,1.45555,1.4558,1.45545,1.45565,213999999.0
2009-03-26 02:17:00,1.4557,1.45575,1.4554,1.4556,359800000.0
2009-03-26 02:18:00,1.4556,1.4557,1.4556,1.4557,55400000.0
2009-03-26 02:19:00,1.45565,1.4557,1.45565,1.4557,107000000.0
2009-03-26 02:20:00,1.45565,1.45625,1.4555,1.45625,241300000.0
2009-03-26 02:21:00,1.45625,1.45695,1.45625,1.4563,427299999.0
2009-03-26 02:22:00,1.45675,1.4571,1.45675,1.4569,414700001.0
2009-03-26 02:23:00,1.45685,1.45715,1.45685,1.4571,167800000.0
2009-03-26 02:24:00,1.4571,1.4581,1.45705,1.458,348600001.0
2009-03-26 02:25:00,1.458,1.4587,1.458,1.4587,205600001.0
2009-03-26 02:26:00,1.4587,1.459,1.4586,1.4589,578400000.0
2009-03-26 02:27:00,1.4589,1.4589,1.4584,1.45845,319500000.0
2009-03-26 02:28:00,1.45845,1.45895,1.45845,1.4589,443700003.0
2009-03-26 02:29:00,1.45895,1.45905,1.4589,1.45895,325599999.0
2009-03-26 02:30:00,1.4589,1.45895,1.4587,1.4587,292200000.0
2009-03-26 02:31:00,1.4587,1.45975,1.45855,1.4595,695300001.0
2009-03-26 02:32:00,1.45955,1.46045,1.4595,1.4602,492200001.0
2009-03-26 02:33:00,1.4602,1.46155,1.46005,1.46085,653799997.0
2009-03-26 02:34:00,1.46085,1.46125,1.46,1.46005,167000000.0
2009-03-26 02:35:00,1.46,1.46005,1.4592,1.4592,169200000.0
2009-03-26 02:36:00,1.4592,1.45935,1.4589,1.4591,99200000.0
2009-03-26 02:37:00,1.45915,1.45915,1.4582,1.4582,252799999.0
2009-03-26 02:38:00,1.4582,1.4589,1.45805,1.45855,115799999.0
2009-03-26 02:39:00,1.4585,1.4587,1.45815,1.4583,183600000.0
2009-03-26 02:40:00,1.4582,1.4582,1.45815,1.45815,33600000.0
2009-03-26 02:41:00,1.45815,1.45815,1.4579,1.4579,28000000.0
2009-03-26 02:42:00,1.45775,1.4579,1.4569,1.4572,215000000.0
2009-03-26 02:43:00,1.45735,1.4575,1.4572,1.45735,69200000.0
2009-03-26 02:44:00,1.45735,1.458,1.4573,1.458,80600000.0
2009-03-26 02:45:00,1.4579,1.4579,1.4574,1.4574,24400000.0
2009-03-26 02:46:00,1.4574,1.4575,1.45735,1.45735,16400000.0
2009-03-26 02:47:00,1.4574,1.45745,1.45735,1.4574,18400000.0
2009-03-26 02:48:00,1.45745,1.4576,1.4574,1.45755,14800000.0
2009-03-26 02:49:00,1.45718,1.45739,1.45715,1.45729,13000000.0
2009-03-26 02:50:00,1.4572,1.45742,1.45715,1.45732,21000000.0
2009-03-26 02:51:00,1.4577,1.4579,1.45765,1.45765,29200000.0
2009-03-26 02:52:00,1.4577,1.4581,1.4577,1.45805,24400000.0
2009-03-26 02:53:00,1.4581,1.4583,1.45805,1.4582,92000000.0
2009-03-26 02:54:00,1.45825,1.45835,1.4581,1.4582,90700000.0
2009-03-26 02:55:00,1.4582,1.4582,1.45765,1.45805,109100000.0
2009-03-26 02:56:00,1.45805,1.45805,1.4576,1.45785,68400000.0
2009-03-26 02:57:00,1.45785,1.4579,1.45775,1.4578,29400000.0
2009-03-26 02:58:00,1.4578,1.4578,1.45745,1.4576,35600000.0
2009-03-26 02:59:00,1.4576,1.4576,1.45705,1.45745,79600000.0
2009-03-26 03:00:00,1.45745,1.458,1.45745,1.45795,28800000.0
2009-03-26 03:01:00,1.45795,1.45805,1.4579,1.45805,18000000.0
2009-03-26 03:02:00,1.45795,1.4583,1.4579,1.45825,18400000.0
2009-03-26 03:03:00,1.45825,1.4587,1.45815,1.45845,70800000.0
2009-03-26 03:04:00,1.45855,1.4587,1.45835,1.45845,60000000.0
2009-03-26 03:05:00,1.4585,1.4585,1.4583,1.4583,69200000.0
2009-03-26 03:06:00,1.45835,1.45865,1.4583,1.4585,53200000.0
2009-03-26 03:07:00,1.4585,1.4585,1.45845,1.45845,54800000.0
2009-03-26 03:08:00,1.45845,1.4586,1.45845,1.4586,54600000.0
2009-03-26 03:09:00,1.4587,1.4587,1.4586,1.4586,151600000.0
2009-03-26 03:10:00,1.45865,1.45865,1.4585,1.45855,13000000.0
2009-03-26 03:11:00,1.45855,1.45855,1.4585,1.45855,8800000.0
2009-03-26 03:12:00,1.4586,1.45885,1.4586,1.45875,46400000.0
2009-03-26 03:13:00,1.4587,1.4591,1.4587,1.45895,114400000.0
2009-03-26 03:14:00,1.45905,1.4592,1.45905,1.4592,28800000.0
2009-03-26 03:15:00,1.45925,1.45975,1.45925,1.4597,41200000.0
2009-03-26 03:16:00,1.4597,1.46,1.45965,1.4598,70200000.0
2009-03-26 03:17:00,1.4598,1.4602,1.4598,1.4602,118800001.0
2009-03-26 03:18:00,1.46025,1.46035,1.4602,1.46035,33800000.0
2009-03-26 03:19:00,1.46035,1.46075,1.46035,1.46075,58800000.0
2009-03-26 03:20:00,1.4608,1.46095,1.4608,1.46095,6000000.0
2009-03-26 03:21:00,1.4608,1.4608,1.46055,1.4606,44000000.0
2009-03-26 03:22:00,1.46065,1.46105,1.46065,1.46095,43400000.0
2009-03-26 03:23:00,1.46105,1.4611,1.46105,1.4611,7000000.0
2009-03-26 03:24:00,1.46105,1.4614,1.46105,1.4613,34800000.0
2009-03-26 03:25:00,1.46135,1.462,1.46135,1.46185,60000000.0
2009-03-26 03:26:00,1.46185,1.46215,1.46175,1.46215,67400000.0
2009-03-26 03:27:00,1.46195,1.46195,1.46135,1.46165,85900000.0
2009-03-26 03:28:00,1.4616,1.4617,1.4616,1.4617,36000000.0
2009-03-26 03:29:00,1.46145,1.4617,1.46125,1.4613,76600000.0
2009-03-26 03:30:00,1.46115,1.4613,1.46105,1.46105,71800000.0
2009-03-26 03:31:00,1.46105,1.46105,1.45995,1.45995,124200000.0
2009-03-26 03:32:00,1.45995,1.46025,1.45935,1.45975,257700000.0
2009-03-26 03:33:00,1.4598,1.45995,1.45965,1.45975,81800000.0
2009-03-26 03:34:00,1.45995,1.4601,1.4598,1.4601,87200000.0
2009-03-26 03:35:00,1.4602,1.4603,1.46005,1.4602,38700000.0
2009-03-26 03:36:00,1.46015,1.46025,1.4601,1.4601,33200000.0
2009-03-26 03:37:00,1.46015,1.4602,1.4601,1.4601,12600000.0
2009-03-26 03:38:00,1.4601,1.4601,1.46005,1.46005,44800000.0
2009-03-26 03:39:00,1.46005,1.4604,1.46005,1.46025,84000000.0
2009-03-26 03:40:00,1.46025,1.4608,1.46015,1.4608,147700000.0
2009-03-26 03:41:00,1.4608,1.46085,1.4603,1.4605,79000000.0
2009-03-26 03:42:00,1.4605,1.4605,1.4602,1.4602,24000000.0
2009-03-26 03:43:00,1.46025,1.46025,1.46025,1.46025,1600000.0
2009-03-26 03:44:00,1.4602,1.4602,1.4602,1.4602,4800000.0
2009-03-26 03:45:00,1.4602,1.4602,1.4602,1.4602,19200000.0
2009-03-26 03:46:00,1.46015,1.46045,1.46015,1.46015,38400000.0
2009-03-26 03:47:00,1.4602,1.4607,1.4602,1.46045,64000000.0
2009-03-26 03:48:00,1.4605,1.4607,1.4605,1.4607,40400000.0
2009-03-26 03:49:00,1.4607,1.4607,1.46045,1.46045,28600000.0
2009-03-26 03:50:00,1.46045,1.46045,1.4603,1.4603,43600000.0
2009-03-26 03:51:00,1.4603,1.4603,1.46005,1.4602,36800000.0
2009-03-26 03:52:00,1.46025,1.46035,1.4602,1.46035,13800000.0
2009-03-26 03:53:00,1.46015,1.46015,1.4601,1.4601,75600001.0
2009-03-26 03:54:00,1.4601,1.46015,1.4601,1.46015,41800000.0
2009-03-26 03:55:00,1.4605,1.4605,1.4601,1.4601,43600000.0
2009-03-26 03:56:00,1.4601,1.4601,1.45965,1.45975,183800000.0
2009-03-26 03:57:00,1.45975,1.4601,1.45975,1.4599,156600000.0
2009-03-26 03:58:00,1.4598,1.4598,1.4598,1.4598,6400000.0
2009-03-26 03:59:00,1.4599,1.45995,1.45935,1.45965,125800000.0
2009-03-26 04:00:00,1.45965,1.45995,1.4593,1.4597,114200000.0
2009-03-26 04:01:00,1.46,1.46,1.46,1.46,21400000.0
2009-03-26 04:02:00,1.46,1.46,1.46,1.46,8200000.0
2009-03-26 04:03:00,1.45972,1.45987,1.45972,1.45978,26400000.0
2009-03-26 04:04:00,1.4599,1.4599,1.45967,1.45967,4800000.0
2009-03-26 04:05:00,1.46005,1.46005,1.46005,1.46005,1600000.0
2009-03-26 04:06:00,1.46,1.46005,1.45995,1.46,109000000.0
2009-03-26 04:07:00,1.46,1.46,1.45935,1.45935,70600000.0
2009-03-26 04:08:00,1.45935,1.4599,1.4593,1.4595,219000000.0
2009-03-26 04:09:00,1.45975,1.46015,1.45925,1.45935,87000000.0
2009-03-26 04:10:00,1.4594,1.45985,1.4594,1.45975,24600000.0
2009-03-26 04:11:00,1.4599,1.4605,1.4599,1.45995,106600001.0
2009-03-26 04:12:00,1.46,1.4602,1.46,1.46005,67400000.0
2009-03-26 04:13:00,1.4601,1.46025,1.4601,1.46025,8000000.0
2009-03-26 04:14:00,1.45997,1.46008,1.45983,1.45998,41000000.0
2009-03-26 04:15:00,1.46025,1.46025,1.46025,1.46025,8400000.0
2009-03-26 04:16:00,1.46025,1.46025,1.46025,1.46025,8000000.0
2009-03-26 04:17:00,1.4602,1.4603,1.46005,1.4603,218000004.0
2009-03-26 04:18:00,1.4602,1.4605,1.4601,1.4602,61200000.0
2009-03-26 04:19:00,1.4602,1.4603,1.46015,1.46015,10000000.0
2009-03-26 04:20:00,1.46015,1.4602,1.46,1.46015,89400000.0
2009-03-26 04:21:00,1.46015,1.46015,1.4599,1.45995,197500000.0
2009-03-26 04:22:00,1.4599,1.45995,1.45985,1.45995,152600000.0
2009-03-26 04:23:00,1.45985,1.45995,1.45985,1.4599,37400000.0
2009-03-26 04:24:00,1.4599,1.45995,1.4597,1.4597,128000001.0
2009-03-26 04:25:00,1.4597,1.4598,1.45965,1.45975,54000000.0
2009-03-26 04:26:00,1.4597,1.45975,1.45915,1.4593,129600000.0
2009-03-26 04:27:00,1.4593,1.45995,1.45925,1.4597,75200000.0
2009-03-26 04:28:00,1.4597,1.45975,1.45965,1.45975,154600000.0
2009-03-26 04:29:00,1.45975,1.45975,1.4597,1.4597,6400000.0
2009-03-26 04:30:00,1.45945,1.4595,1.4587,1.45885,223799999.0
2009-03-26 04:31:00,1.45895,1.45905,1.4589,1.4589,142400000.0
2009-03-26 04:32:00,1.4589,1.4591,1.4589,1.459,68600000.0
2009-03-26 04:33:00,1.4592,1.45945,1.459,1.45915,82600000.0
2009-03-26 04:34:00,1.45915,1.45915,1.45905,1.4591,52800000.0
2009-03-26 04:35:00,1.4591,1.4591,1.4589,1.4591,16600000.0
2009-03-26 04:36:00,1.4591,1.4593,1.4591,1.4593,18000000.0
2009-03-26 04:37:00,1.4593,1.4593,1.4591,1.4591,30400000.0
2009-03-26 04:38:00,1.4591,1.45925,1.4591,1.45925,34800000.0
2009-03-26 04:39:00,1.4592,1.45925,1.4588,1.4588,303800000.0
2009-03-26 04:40:00,1.4588,1.4588,1.4578,1.458,389000000.0
2009-03-26 04:41:00,1.4579,1.4584,1.4579,1.4584,151200000.0
2009-03-26 04:42:00,1.45835,1.45845,1.45815,1.45825,63200000.0
2009-03-26 04:43:00,1.4583,1.4583,1.45815,1.4582,17600000.0
2009-03-26 04:44:00,1.4582,1.4582,1.45685,1.45765,198600000.0
2009-03-26 04:45:00,1.45765,1.458,1.4576,1.45785,60800000.0
2009-03-26 04:46:00,1.4582,1.4582,1.45775,1.45785,112200000.0
2009-03-26 04:47:00,1.4579,1.45805,1.4579,1.45805,11200000.0
2009-03-26 04:48:00,1.458,1.45845,1.4577,1.45785,140000000.0
2009-03-26 04:49:00,1.4578,1.45795,1.4566,1.4573,295500000.0
2009-03-26 04:50:00,1.4573,1.45765,1.4572,1.45755,239300000.0
2009-03-26 04:51:00,1.45775,1.45795,1.4577,1.45795,73300000.0
2009-03-26 04:52:00,1.45795,1.4584,1.4578,1.4582,170600000.0
2009-03-26 04:53:00,1.4582,1.45845,1.458,1.4581,171400000.0
2009-03-26 04:54:00,1.45815,1.4585,1.45815,1.4585,67800000.0
2009-03-26 04:55:00,1.45855,1.45885,1.4584,1.4587,55800000.0
2009-03-26 04:56:00,1.45855,1.45855,1.4584,1.45845,68000000.0
2009-03-26 04:57:00,1.45845,1.45875,1.45845,1.45875,27800000.0
2009-03-26 04:58:00,1.45875,1.459,1.4587,1.45875,65600000.0
2009-03-26 04:59:00,1.4587,1.4587,1.45815,1.4582,43800000.0
2009-03-26 05:00:00,1.45825,1.45825,1.4577,1.4579,100400000.0
2009-03-26 05:01:00,1.458,1.4584,1.458,1.4582,76200000.0
2009-03-26 05:02:00,1.4582,1.45825,1.4575,1.4576,178800000.0
2009-03-26 05:03:00,1.4576,1.45765,1.45715,1.45725,213000000.0
2009-03-26 05:04:00,1.4572,1.4572,1.4565,1.4565,115600000.0
2009-03-26 05:05:00,1.4565,1.45675,1.4559,1.45605,105200000.0
2009-03-26 05:06:00,1.45595,1.4565,1.4543,1.45595,145400000.0
2009-03-26 05:07:00,1.456,1.4565,1.45565,1.45565,97000000.0
2009-03-26 05:08:00,1.4558,1.45645,1.45565,1.45625,90800000.0
2009-03-26 05:09:00,1.45625,1.4566,1.456,1.456,58000000.0
2009-03-26 05:10:00,1.45585,1.4562,1.45565,1.4562,67200000.0
2009-03-26 05:11:00,1.4562,1.45635,1.4558,1.4563,65800000.0
2009-03-26 05:12:00,1.45635,1.45635,1.45585,1.45605,54000000.0
2009-03-26 05:13:00,1.456,1.4568,1.456,1.45665,46000000.0
2009-03-26 05:14:00,1.45665,1.4568,1.45665,1.4567,24800000.0
2009-03-26 05:15:00,1.4567,1.457,1.4567,1.457,23800000.0
2009-03-26 05:16:00,1.45695,1.45745,1.4569,1.4573,54600000.0
2009-03-26 05:17:00,1.4574,1.45745,1.457,1.4572,48400000.0
2009-03-26 05:18:00,1.4572,1.45745,1.4572,1.45735,16000000.0
2009-03-26 05:19:00,1.4573,1.45745,1.4573,1.45735,36000000.0
2009-03-26 05:20:00,1.4573,1.4574,1.4573,1.4574,7400000.0
2009-03-26 05:21:00,1.45735,1.4575,1.4573,1.45745,16000000.0
2009-03-26 05:22:00,1.4574,1.4575,1.4574,1.4575,9400000.0
2009-03-26 05:23:00,1.45745,1.45795,1.45745,1.45795,43400000.0
2009-03-26 05:24:00,1.45795,1.45805,1.45725,1.4574,65600000.0
2009-03-26 05:25:00,1.45725,1.4575,1.45725,1.4575,19600000.0
2009-03-26 05:26:00,1.45765,1.45765,1.457,1.4574,61000000.0
2009-03-26 05:27:00,1.45725,1.45755,1.45725,1.45755,105400000.0
2009-03-26 05:28:00,1.4573,1.45735,1.4572,1.4572,11200000.0
2009-03-26 05:29:00,1.4572,1.4573,1.4571,1.4573,35600000.0
2009-03-26 05:30:00,1.4573,1.4573,1.45705,1.4571,30600000.0
2009-03-26 05:31:00,1.4571,1.4571,1.45705,1.45705,5000000.0
2009-03-26 05:32:00,1.4571,1.45715,1.4571,1.45715,19000000.0
2009-03-26 05:33:00,1.45715,1.45725,1.45715,1.45725,28800000.0
2009-03-26 05:34:00,1.45725,1.4576,1.45715,1.4576,35000000.0
2009-03-26 05:35:00,1.4576,1.4577,1.45725,1.4574,62400000.0
2009-03-26 05:36:00,1.4576,1.45855,1.4576,1.45825,105400000.0
2009-03-26 05:37:00,1.45825,1.45825,1.45825,1.45825,43400000.0
2009-03-26 05:38:00,1.45825,1.45855,1.45825,1.45855,49600000.0
2009-03-26 05:39:00,1.45855,1.4586,1.45845,1.4586,37600000.0
2009-03-26 05:40:00,1.4586,1.4586,1.4586,1.4586,20400000.0
2009-03-26 05:41:00,1.4586,1.459,1.4586,1.459,129800000.0
2009-03-26 05:42:00,1.459,1.4591,1.45855,1.4588,146000000.0
2009-03-26 05:43:00,1.4589,1.4589,1.4586,1.4586,44200000.0
2009-03-26 05:44:00,1.45855,1.4588,1.4585,1.4585,78100000.0
2009-03-26 05:45:00,1.45845,1.4585,1.45815,1.45825,45900000.0
2009-03-26 05:46:00,1.45825,1.45835,1.4581,1.4582,27700000.0
2009-03-26 05:47:00,1.4582,1.45835,1.45815,1.4583,29000000.0
2009-03-26 05:48:00,1.4583,1.45835,1.45825,1.45835,8000000.0
2009-03-26 05:49:00,1.4584,1.4586,1.4583,1.4586,76600000.0
2009-03-26 05:50:00,1.4587,1.4588,1.4585,1.4586,148300000.0
2009-03-26 05:51:00,1.4586,1.4586,1.4585,1.4586,16200000.0
2009-03-26 05:52:00,1.4586,1.4586,1.45855,1.45855,4800000.0
2009-03-26 05:53:00,1.45855,1.4588,1.45845,1.4585,55600000.0
2009-03-26 05:54:00,1.45855,1.4586,1.4585,1.4585,60000000.0
2009-03-26 05:55:00,1.4585,1.4585,1.45845,1.45845,4800000.0
2009-03-26 05:56:00,1.4584,1.4585,1.4584,1.4585,24400000.0
2009-03-26 05:57:00,1.45855,1.45855,1.45855,1.45855,1600000.0
2009-03-26 05:58:00,1.4585,1.4586,1.45845,1.45845,14800000.0
2009-03-26 05:59:00,1.4586,1.4586,1.45845,1.4586,3600000.0
2009-03-26 06:00:00,1.45845,1.4585,1.45845,1.4585,24400000.0
2009-03-26 06:01:00,1.4585,1.4585,1.45795,1.4584,73800000.0
2009-03-26 06:02:00,1.4586,1.4586,1.45845,1.4585,35600000.0
2009-03-26 06:03:00,1.4586,1.4586,1.4585,1.4585,32000000.0
2009-03-26 06:04:00,1.4585,1.4586,1.45835,1.45855,54000000.0
2009-03-26 06:05:00,1.45855,1.4586,1.4585,1.4585,54600000.0
2009-03-26 06:06:00,1.4586,1.459,1.4586,1.45885,29000000.0
2009-03-26 06:07:00,1.45875,1.459,1.45875,1.4589,47200000.0
2009-03-26 06:08:00,1.4589,1.4589,1.4585,1.4589,106800000.0
2009-03-26 06:09:00,1.4589,1.4598,1.45875,1.45955,269800000.0
2009-03-26 06:10:00,1.45955,1.45955,1.45935,1.4595,54400000.0
2009-03-26 06:11:00,1.4595,1.4598,1.4595,1.45965,78000000.0
2009-03-26 06:12:00,1.45965,1.4598,1.45965,1.45975,45800000.0
2009-03-26 06:13:00,1.45975,1.4598,1.45965,1.45965,23600000.0
2009-03-26 06:14:00,1.45955,1.4597,1.45945,1.4597,37600000.0
2009-03-26 06:15:00,1.4597,1.4597,1.4597,1.4597,10400000.0
2009-03-26 06:16:00,1.4597,1.4604,1.4596,1.4604,127800000.0
2009-03-26 06:17:00,1.4604,1.46105,1.46005,1.46075,136800000.0
2009-03-26 06:18:00,1.46075,1.46075,1.46,1.4601,228600000.0
2009-03-26 06:19:00,1.46005,1.4601,1.46,1.4601,127200000.0
2009-03-26 06:20:00,1.46005,1.4601,1.4596,1.4596,192600000.0
2009-03-26 06:21:00,1.4596,1.4596,1.4596,1.4596,13400000.0
2009-03-26 06:22:00,1.4596,1.4596,1.4592,1.4594,94400000.0
2009-03-26 06:23:00,1.4594,1.45945,1.4594,1.45945,25400000.0
2009-03-26 06:24:00,1.45945,1.4596,1.45925,1.45925,115800000.0
2009-03-26 06:25:00,1.4591,1.45965,1.45905,1.4596,90200000.0
2009-03-26 06:26:00,1.4596,1.4599,1.4596,1.4599,57800000.0
2009-03-26 06:27:00,1.4599,1.46045,1.4599,1.4603,276399999.0
2009-03-26 06:28:00,1.45984,1.46013,1.45984,1.46013,366999998.0
2009-03-26 06:29:00,1.4603,1.46035,1.46,1.46,61800000.0
2009-03-26 06:30:00,1.45985,1.45985,1.45985,1.45985,26000000.0
2009-03-26 06:31:00,1.45975,1.45985,1.45915,1.45915,104800000.0
2009-03-26 06:32:00,1.4592,1.4594,1.45875,1.4592,209200000.0
2009-03-26 06:33:00,1.4591,1.45965,1.45905,1.45965,113000000.0
2009-03-26 06:34:00,1.45975,1.4599,1.45975,1.4599,13600000.0
2009-03-26 06:35:00,1.4599,1.4599,1.45965,1.4599,84200000.0
2009-03-26 06:36:00,1.4599,1.4599,1.4599,1.4599,62400000.0
2009-03-26 06:37:00,1.4599,1.4599,1.4597,1.4599,33300000.0
2009-03-26 06:38:00,1.4599,1.4599,1.45985,1.45985,67600000.0
2009-03-26 06:39:00,1.45985,1.45985,1.45965,1.45965,49200000.0
2009-03-26 06:40:00,1.45955,1.45955,1.4594,1.4594,35600000.0
2009-03-26 06:41:00,1.4594,1.45955,1.4584,1.4592,204300000.0
2009-03-26 06:42:00,1.4592,1.45925,1.4592,1.45925,10400000.0
2009-03-26 06:43:00,1.4594,1.4594,1.4594,1.4594,13000000.0
2009-03-26 06:44:00,1.4594,1.45945,1.4589,1.4592,188600000.0
2009-03-26 06:45:00,1.45915,1.45995,1.45915,1.45995,321200000.0
2009-03-26 06:46:00,1.45995,1.46,1.4597,1.46,86000000.0
2009-03-26 06:47:00,1.46,1.4603,1.4595,1.4603,211800000.0
2009-03-26 06:48:00,1.4603,1.46045,1.45985,1.45985,238600000.0
2009-03-26 06:49:00,1.46,1.46015,1.45935,1.4596,285500000.0
2009-03-26 06:50:00,1.45965,1.45965,1.4583,1.45915,393200000.0
2009-03-26 06:51:00,1.45915,1.4592,1.45905,1.45915,44400000.0
2009-03-26 06:52:00,1.45915,1.4599,1.45875,1.45885,147200000.0
2009-03-26 06:53:00,1.45885,1.45945,1.4588,1.45945,133000000.0
2009-03-26 06:54:00,1.45945,1.45945,1.45945,1.45945,5200000.0
2009-03-26 06:55:00,1.45945,1.45945,1.4592,1.4592,13400000.0
2009-03-26 06:56:00,1.4595,1.4595,1.4592,1.4592,39600000.0
2009-03-26 06:57:00,1.45915,1.45915,1.4586,1.4586,44700000.0
2009-03-26 06:58:00,1.4586,1.4586,1.45735,1.45755,188200000.0
2009-03-26 06:59:00,1.45755,1.4582,1.45745,1.4581,321199997.0
2009-03-26 07:00:00,1.45815,1.45835,1.458,1.4582,90399999.0
2009-03-26 07:01:00,1.4582,1.4582,1.45805,1.45805,20600000.0
2009-03-26 07:02:00,1.458,1.45805,1.45795,1.458,106400000.0
2009-03-26 07:03:00,1.458,1.45805,1.45795,1.45805,15800000.0
2009-03-26 07:04:00,1.4581,1.45845,1.4581,1.45845,77800000.0
2009-03-26 07:05:00,1.45835,1.45875,1.4583,1.45875,46400000.0
2009-03-26 07:06:00,1.45875,1.4588,1.4587,1.4587,57600000.0
2009-03-26 07:07:00,1.45875,1.459,1.45825,1.4586,84400000.0
2009-03-26 07:08:00,1.4586,1.45895,1.4586,1.45865,14400000.0
2009-03-26 07:09:00,1.4586,1.45865,1.45855,1.4586,15800000.0
2009-03-26 07:10:00,1.45865,1.45935,1.45865,1.45925,87000000.0
2009-03-26 07:11:00,1.45925,1.45925,1.45895,1.4592,43200000.0
2009-03-26 07:12:00,1.4593,1.46,1.4593,1.45975,114400000.0
2009-03-26 07:13:00,1.45965,1.45965,1.45965,1.45965,6200000.0
2009-03-26 07:14:00,1.4596,1.4596,1.45955,1.4596,8400000.0
2009-03-26 07:15:00,1.45965,1.4597,1.45965,1.4597,9600000.0
2009-03-26 07:16:00,1.45965,1.45965,1.45965,1.45965,5600000.0
2009-03-26 07:17:00,1.45965,1.45965,1.45965,1.45965,8800000.0
2009-03-26 07:18:00,1.45965,1.45965,1.45945,1.45945,28200000.0
2009-03-26 07:19:00,1.45945,1.46,1.45945,1.45975,32200000.0
2009-03-26 07:20:00,1.45965,1.45985,1.45965,1.4598,28600000.0
2009-03-26 07:21:00,1.45975,1.4603,1.45975,1.4598,92000000.0
2009-03-26 07:22:00,1.45985,1.45985,1.4597,1.4597,11200000.0
2009-03-26 07:23:00,1.4598,1.4598,1.4597,1.4597,11200000.0
2009-03-26 07:24:00,1.4598,1.46,1.4598,1.46,14000000.0
2009-03-26 07:25:00,1.46,1.46005,1.4596,1.4596,52600000.0
2009-03-26 07:26:00,1.4597,1.45975,1.45955,1.4597,42400000.0
2009-03-26 07:27:00,1.4597,1.4597,1.45965,1.45965,17800000.0
2009-03-26 07:28:00,1.4594,1.45945,1.4594,1.45945,18000000.0
2009-03-26 07:29:00,1.4594,1.45945,1.4587,1.45885,144600000.0
2009-03-26 07:30:00,1.4591,1.4591,1.4588,1.45885,19800000.0
2009-03-26 07:31:00,1.4589,1.4589,1.4589,1.4589,1600000.0
2009-03-26 07:32:00,1.4588,1.4589,1.45875,1.4588,87400000.0
2009-03-26 07:33:00,1.45885,1.4589,1.45885,1.4589,4800000.0
2009-03-26 07:34:00,1.4589,1.4589,1.4588,1.4588,9600000.0
2009-03-26 07:35:00,1.45875,1.45875,1.45875,1.45875,4000000.0
2009-03-26 07:36:00,1.45875,1.45895,1.45875,1.45895,19400000.0
2009-03-26 07:37:00,1.4588,1.45885,1.4586,1.45885,17600000.0
2009-03-26 07:38:00,1.45875,1.45885,1.45875,1.45885,11200000.0
2009-03-26 07:39:00,1.4587,1.4591,1.4584,1.459,78000000.0
2009-03-26 07:40:00,1.45905,1.4596,1.45905,1.45955,65800000.0
2009-03-26 07:41:00,1.45955,1.45965,1.45945,1.4596,60800000.0
2009-03-26 07:42:00,1.4599,1.46,1.4593,1.46,108600000.0
2009-03-26 07:43:00,1.46,1.46015,1.4596,1.45995,103800000.0
2009-03-26 07:44:00,1.4599,1.46015,1.4596,1.45965,246200000.0
2009-03-26 07:45:00,1.45965,1.45975,1.4592,1.4593,148200000.0
2009-03-26 07:46:00,1.45925,1.4593,1.4592,1.4593,13400000.0
2009-03-26 07:47:00,1.45945,1.4595,1.4593,1.4593,14200000.0
2009-03-26 07:48:00,1.4594,1.4594,1.4591,1.4591,50400000.0
2009-03-26 07:49:00,1.45915,1.45915,1.45905,1.4591,101600000.0
2009-03-26 07:50:00,1.4591,1.45935,1.459,1.4591,71800000.0
2009-03-26 07:51:00,1.4591,1.4591,1.4591,1.4591,8200000.0
2009-03-26 07:52:00,1.4591,1.4591,1.4591,1.4591,80200000.0
2009-03-26 07:53:00,1.4591,1.4591,1.45905,1.4591,33200000.0
2009-03-26 07:54:00,1.4592,1.4592,1.4591,1.4591,6400000.0
2009-03-26 07:55:00,1.4591,1.4591,1.4591,1.4591,2400000.0
2009-03-26 07:56:00,1.4591,1.4604,1.45905,1.4604,190800000.0
2009-03-26 07:57:00,1.4606,1.4606,1.46015,1.4604,110800000.0
2009-03-26 07:58:00,1.4601,1.46025,1.46,1.46015,130400000.0
2009-03-26 07:59:00,1.4601,1.4601,1.4598,1.46005,124600000.0
2009-03-26 08:00:00,1.46005,1.4602,1.46005,1.46005,51200000.0
2009-03-26 08:01:00,1.4601,1.46015,1.4599,1.4601,57800000.0
2009-03-26 08:02:00,1.46005,1.46015,1.45975,1.45975,69800000.0
2009-03-26 08:03:00,1.4598,1.46025,1.4597,1.4602,102400000.0
2009-03-26 08:04:00,1.4601,1.4603,1.4601,1.46015,91000000.0
2009-03-26 08:05:00,1.4601,1.4602,1.46005,1.46005,54000000.0
2009-03-26 08:06:00,1.4601,1.4605,1.4601,1.46045,70600000.0
2009-03-26 08:07:00,1.46045,1.4605,1.46045,1.4605,9200000.0
2009-03-26 08:08:00,1.4605,1.4608,1.4605,1.46075,25800000.0
2009-03-26 08:09:00,1.46075,1.4608,1.4606,1.4606,18400000.0
2009-03-26 08:10:00,1.46075,1.46075,1.4605,1.4605,37800000.0
2009-03-26 08:11:00,1.4605,1.46075,1.4605,1.46065,33000000.0
2009-03-26 08:12:00,1.46065,1.46095,1.46065,1.46085,258600001.0
2009-03-26 08:13:00,1.46085,1.4615,1.46085,1.46145,78600000.0
2009-03-26 08:14:00,1.46145,1.4616,1.46115,1.4616,79600000.0
2009-03-26 08:15:00,1.46165,1.46175,1.46125,1.4613,70200000.0
2009-03-26 08:16:00,1.4613,1.4613,1.4607,1.46105,68800000.0
2009-03-26 08:17:00,1.461,1.461,1.4605,1.4608,46400000.0
2009-03-26 08:18:00,1.46075,1.46075,1.4603,1.46055,61200000.0
2009-03-26 08:19:00,1.46055,1.4606,1.46055,1.4606,24600000.0
2009-03-26 08:20:00,1.46055,1.46055,1.46015,1.4605,34200000.0
2009-03-26 08:21:00,1.4605,1.4605,1.4601,1.4604,21400000.0
2009-03-26 08:22:00,1.4604,1.4604,1.46,1.4602,26200000.0
2009-03-26 08:23:00,1.46015,1.4607,1.46015,1.46045,54600000.0
2009-03-26 08:24:00,1.46035,1.46045,1.4599,1.45995,46200000.0
2009-03-26 08:25:00,1.46,1.46035,1.46,1.46035,33200000.0
2009-03-26 08:26:00,1.46045,1.46045,1.46035,1.46035,35200000.0
2009-03-26 08:27:00,1.46035,1.46035,1.46035,1.46035,1000000.0
2009-03-26 08:28:00,1.46035,1.46035,1.4599,1.45995,440600002.0
2009-03-26 08:29:00,1.45995,1.46,1.4599,1.45995,221999998.0
2009-03-26 08:30:00,1.45995,1.45995,1.45945,1.4597,167200000.0
2009-03-26 08:31:00,1.45975,1.45975,1.45955,1.45955,58800000.0
2009-03-26 08:32:00,1.45955,1.45955,1.4576,1.45775,274800000.0
2009-03-26 08:33:00,1.45805,1.4582,1.4579,1.45805,40600000.0
2009-03-26 08:34:00,1.45805,1.45845,1.45805,1.45825,56200000.0
2009-03-26 08:35:00,1.4582,1.45825,1.45805,1.4582,88000000.0
2009-03-26 08:36:00,1.45825,1.45825,1.4579,1.458,168600000.0
2009-03-26 08:37:00,1.45795,1.45805,1.45735,1.45755,70200000.0
2009-03-26 08:38:00,1.4578,1.4578,1.4574,1.4577,126200000.0
2009-03-26 08:39:00,1.4578,1.45795,1.45755,1.4577,80800000.0
2009-03-26 08:40:00,1.4577,1.4577,1.45755,1.45765,41800000.0
2009-03-26 08:41:00,1.45765,1.4577,1.45755,1.4576,36000000.0
2009-03-26 08:42:00,1.45765,1.45765,1.45745,1.4575,93600000.0
2009-03-26 08:43:00,1.4575,1.458,1.4575,1.45795,69600000.0
2009-03-26 08:44:00,1.458,1.45815,1.458,1.45815,12800000.0
2009-03-26 08:45:00,1.4582,1.45835,1.4582,1.4583,23000000.0
2009-03-26 08:46:00,1.4583,1.4584,1.4583,1.4584,24000000.0
2009-03-26 08:47:00,1.45845,1.4591,1.4584,1.4591,51400000.0
2009-03-26 08:48:00,1.459,1.4591,1.45875,1.45905,27800000.0
2009-03-26 08:49:00,1.45895,1.45895,1.45845,1.4586,67600000.0
2009-03-26 08:50:00,1.4586,1.4588,1.4586,1.4588,46800000.0
2009-03-26 08:51:00,1.4588,1.4588,1.4584,1.45845,26600000.0
2009-03-26 08:52:00,1.4584,1.4587,1.4584,1.4587,46400000.0
2009-03-26 08:53:00,1.4587,1.4587,1.4583,1.45845,59600000.0
2009-03-26 08:54:00,1.45845,1.4585,1.4581,1.4585,38800000.0
2009-03-26 08:55:00,1.45875,1.45895,1.4584,1.4589,103200000.0
2009-03-26 08:56:00,1.4589,1.45985,1.4589,1.4596,160200000.0
2009-03-26 08:57:00,1.45955,1.4596,1.4589,1.4589,130800000.0
2009-03-26 08:58:00,1.4589,1.45945,1.4589,1.45945,103000000.0
2009-03-26 08:59:00,1.45925,1.45925,1.4589,1.4589,76400000.0
2009-03-26 09:00:00,1.4589,1.4593,1.4586,1.4593,118900000.0
2009-03-26 09:01:00,1.4594,1.45975,1.45915,1.45925,177500000.0
2009-03-26 09:02:00,1.45935,1.45935,1.459,1.45915,128400000.0
2009-03-26 09:03:00,1.4592,1.4592,1.4589,1.4589,108600000.0
2009-03-26 09:04:00,1.4589,1.459,1.45885,1.459,43800000.0
2009-03-26 09:05:00,1.459,1.45945,1.4589,1.45945,99200000.0
2009-03-26 09:06:00,1.45945,1.45965,1.4592,1.4594,120800000.0
2009-03-26 09:07:00,1.4594,1.45975,1.4592,1.4597,140600000.0
2009-03-26 09:08:00,1.45965,1.4599,1.4592,1.45935,251000000.0
2009-03-26 09:09:00,1.4596,1.4601,1.45945,1.45985,132600000.0
2009-03-26 09:10:00,1.4599,1.4612,1.4599,1.4612,180800000.0
2009-03-26 09:11:00,1.4612,1.4618,1.461,1.4618,142600000.0
2009-03-26 09:12:00,1.4616,1.46205,1.4615,1.4617,193600000.0
2009-03-26 09:13:00,1.4617,1.46195,1.46155,1.46175,91200000.0
2009-03-26 09:14:00,1.4617,1.4617,1.46075,1.46075,160200000.0
2009-03-26 09:15:00,1.46075,1.46075,1.4599,1.46025,97400000.0
2009-03-26 09:16:00,1.4602,1.4609,1.4601,1.4609,101400000.0
2009-03-26 09:17:00,1.46105,1.462,1.46105,1.46185,324800000.0
2009-03-26 09:18:00,1.46175,1.46175,1.4609,1.4613,158800000.0
2009-03-26 09:19:00,1.461,1.4613,1.4608,1.461,343000000.0
2009-03-26 09:20:00,1.461,1.4613,1.461,1.4611,74200000.0
2009-03-26 09:21:00,1.4611,1.46215,1.461,1.4619,86600000.0
2009-03-26 09:22:00,1.4619,1.4619,1.46155,1.4616,189400000.0
2009-03-26 09:23:00,1.4617,1.4618,1.46145,1.46155,147800000.0
2009-03-26 09:24:00,1.4616,1.462,1.46155,1.46195,93600000.0
2009-03-26 09:25:00,1.4619,1.4619,1.46085,1.46105,246200000.0
2009-03-26 09:26:00,1.4612,1.4612,1.46095,1.46095,44400000.0
2009-03-26 09:27:00,1.46095,1.46095,1.4606,1.46065,150800000.0
2009-03-26 09:28:00,1.46065,1.461,1.4605,1.46065,153000000.0
2009-03-26 09:29:00,1.4607,1.4607,1.4597,1.4597,162200000.0
2009-03-26 09:30:00,1.4597,1.4598,1.4596,1.45975,67000000.0
2009-03-26 09:31:00,1.4597,1.4598,1.45945,1.45955,132000000.0
2009-03-26 09:32:00,1.4596,1.45965,1.4593,1.45935,204200000.0
2009-03-26 09:33:00,1.4593,1.4594,1.4592,1.4594,89000000.0
2009-03-26 09:34:00,1.4594,1.4594,1.4587,1.45875,93400000.0
2009-03-26 09:35:00,1.4588,1.4597,1.4588,1.4596,144200000.0
2009-03-26 09:36:00,1.4596,1.46105,1.4596,1.46105,206600000.0
2009-03-26 09:37:00,1.46105,1.4626,1.46105,1.46255,472800000.0
2009-03-26 09:38:00,1.4628,1.4629,1.46165,1.46165,466800000.0
2009-03-26 09:39:00,1.46195,1.4622,1.4615,1.4615,291199999.0
2009-03-26 09:40:00,1.46185,1.46225,1.4615,1.4616,302500000.0
2009-03-26 09:41:00,1.4616,1.46165,1.4607,1.4607,423199999.0
2009-03-26 09:42:00,1.4607,1.46075,1.4602,1.4604,202800000.0
2009-03-26 09:43:00,1.46045,1.4606,1.46,1.46,178200000.0
2009-03-26 09:44:00,1.45995,1.4601,1.45985,1.4601,102600000.0
2009-03-26 09:45:00,1.46035,1.4608,1.4602,1.4608,189200000.0
2009-03-26 09:46:00,1.4608,1.46215,1.4608,1.46205,433000000.0
2009-03-26 09:47:00,1.46205,1.4623,1.4617,1.4617,498000001.0
2009-03-26 09:48:00,1.46165,1.4617,1.4614,1.46145,304800000.0
2009-03-26 09:49:00,1.46155,1.4617,1.46155,1.4617,96800000.0
2009-03-26 09:50:00,1.46165,1.46165,1.4605,1.4606,441000000.0
2009-03-26 09:51:00,1.46055,1.4614,1.4603,1.4613,304800000.0
2009-03-26 09:52:00,1.4613,1.4613,1.46055,1.4607,113800000.0
2009-03-26 09:53:00,1.4607,1.46075,1.4603,1.46035,150000000.0
2009-03-26 09:54:00,1.46035,1.4605,1.4602,1.4605,195600000.0
2009-03-26 09:55:00,1.4605,1.46055,1.4603,1.46055,115000000.0
2009-03-26 09:56:00,1.4606,1.461,1.46045,1.46055,242600000.0
2009-03-26 09:57:00,1.4605,1.46075,1.4605,1.46055,289200000.0
2009-03-26 09:58:00,1.4604,1.4604,1.46,1.46,69900000.0
2009-03-26 09:59:00,1.46,1.4605,1.46,1.4605,235600000.0
2009-03-26 10:00:00,1.4605,1.46105,1.46045,1.461,316600000.0
2009-03-26 10:01:00,1.4611,1.46115,1.4607,1.46085,193800000.0
2009-03-26 10:02:00,1.4608,1.46085,1.4595,1.4595,317000000.0
2009-03-26 10:03:00,1.4595,1.4598,1.45935,1.45965,389000000.0
2009-03-26 10:04:00,1.45965,1.46,1.45945,1.45975,357400000.0
2009-03-26 10:05:00,1.4598,1.45985,1.4596,1.45965,120600000.0
2009-03-26 10:06:00,1.45965,1.45975,1.4595,1.45955,349199997.0
2009-03-26 10:07:00,1.4596,1.4599,1.4593,1.4594,411400002.0
2009-03-26 10:08:00,1.4595,1.45965,1.4593,1.45935,310000000.0
2009-03-26 10:09:00,1.45935,1.45965,1.45905,1.45905,320400000.0
2009-03-26 10:10:00,1.4591,1.45935,1.45845,1.4585,383000000.0
2009-03-26 10:11:00,1.4585,1.4592,1.4585,1.4591,170400000.0
2009-03-26 10:12:00,1.4591,1.4597,1.45895,1.45895,215000000.0
2009-03-26 10:13:00,1.45895,1.45945,1.45895,1.45925,130400000.0
2009-03-26 10:14:00,1.45925,1.4596,1.45925,1.4595,136800000.0
2009-03-26 10:15:00,1.4595,1.45985,1.4595,1.45965,191400000.0
2009-03-26 10:16:00,1.45965,1.4613,1.45955,1.4609,406600000.0
2009-03-26 10:17:00,1.46095,1.4611,1.46055,1.4607,230000000.0
2009-03-26 10:18:00,1.4608,1.46085,1.4607,1.4607,29000000.0
2009-03-26 10:19:00,1.4607,1.46095,1.4607,1.4607,212800001.0
2009-03-26 10:20:00,1.4607,1.4607,1.46,1.46,181000000.0
2009-03-26 10:21:00,1.46,1.46155,1.46,1.4614,369800000.0
2009-03-26 10:22:00,1.4613,1.4616,1.46095,1.46125,322800000.0
2009-03-26 10:23:00,1.46125,1.46145,1.46115,1.4613,120200000.0
2009-03-26 10:24:00,1.4613,1.46135,1.46085,1.461,277800001.0
2009-03-26 10:25:00,1.461,1.4615,1.4608,1.4611,267600000.0
2009-03-26 10:26:00,1.4611,1.4613,1.4611,1.46125,100200000.0
2009-03-26 10:27:00,1.46125,1.46125,1.46115,1.4612,55600000.0
2009-03-26 10:28:00,1.46115,1.46125,1.4607,1.46085,329300000.0
2009-03-26 10:29:00,1.46085,1.46085,1.4605,1.4606,291400000.0
2009-03-26 10:30:00,1.4606,1.4606,1.4603,1.46045,297600000.0
2009-03-26 10:31:00,1.4604,1.4607,1.46035,1.4606,222400000.0
2009-03-26 10:32:00,1.4606,1.46085,1.4606,1.46085,91800000.0
2009-03-26 10:33:00,1.46085,1.46095,1.46055,1.46055,61600000.0
2009-03-26 10:34:00,1.4605,1.4605,1.4603,1.4603,55200000.0
2009-03-26 10:35:00,1.4603,1.46055,1.4602,1.46055,214600000.0
2009-03-26 10:36:00,1.4606,1.4609,1.46055,1.4608,145400000.0
2009-03-26 10:37:00,1.46075,1.4618,1.46075,1.46165,189400000.0
2009-03-26 10:38:00,1.46165,1.46185,1.46155,1.46175,124400000.0
2009-03-26 10:39:00,1.46165,1.46185,1.46115,1.46125,337700000.0
2009-03-26 10:40:00,1.46125,1.46135,1.4612,1.4613,196600000.0
2009-03-26 10:41:00,1.4614,1.46165,1.4613,1.46165,227400000.0
2009-03-26 10:42:00,1.4616,1.4618,1.4615,1.4617,258200000.0
2009-03-26 10:43:00,1.4616,1.46175,1.46145,1.4615,272400000.0
2009-03-26 10:44:00,1.4616,1.4619,1.46135,1.46165,275000000.0
2009-03-26 10:45:00,1.46165,1.4619,1.46165,1.4618,176800000.0
2009-03-26 10:46:00,1.4617,1.4626,1.4617,1.4626,159600000.0
2009-03-26 10:47:00,1.46255,1.4628,1.4624,1.4626,373900001.0
2009-03-26 10:48:00,1.46265,1.46285,1.4625,1.4628,211600000.0
2009-03-26 10:49:00,1.4628,1.46305,1.4626,1.463,250200000.0
2009-03-26 10:50:00,1.463,1.46365,1.4629,1.4629,421900000.0
2009-03-26 10:51:00,1.46285,1.46335,1.46275,1.4629,440800001.0
2009-03-26 10:52:00,1.46295,1.4632,1.46265,1.4629,295100000.0
2009-03-26 10:53:00,1.46275,1.46295,1.4621,1.4622,229600000.0
2009-03-26 10:54:00,1.46215,1.4626,1.46215,1.4626,178400000.0
2009-03-26 10:55:00,1.46255,1.46285,1.46245,1.46255,398600000.0
2009-03-26 10:56:00,1.46245,1.46245,1.46145,1.4616,531600000.0
2009-03-26 10:57:00,1.46175,1.46335,1.46175,1.4632,353600000.0
2009-03-26 10:58:00,1.4632,1.4637,1.4632,1.46365,211000000.0
2009-03-26 10:59:00,1.4635,1.4637,1.4629,1.4629,482800000.0
2009-03-26 11:00:00,1.4629,1.46295,1.46225,1.4626,561600000.0
2009-03-26 11:01:00,1.4626,1.46265,1.46135,1.4615,516400000.0
2009-03-26 11:02:00,1.4615,1.4615,1.4603,1.4603,458100002.0
2009-03-26 11:03:00,1.46025,1.4605,1.4597,1.46005,383100000.0
2009-03-26 11:04:00,1.4601,1.4603,1.45955,1.4596,509200000.0
2009-03-26 11:05:00,1.4597,1.45985,1.4581,1.45865,691099999.0
2009-03-26 11:06:00,1.45855,1.4588,1.45765,1.458,510299999.0
2009-03-26 11:07:00,1.45805,1.45825,1.4577,1.4582,242900000.0
2009-03-26 11:08:00,1.4582,1.4582,1.45695,1.4578,452499999.0
2009-03-26 11:09:00,1.4577,1.4593,1.4577,1.45905,346600000.0
2009-03-26 11:10:00,1.4591,1.4597,1.4586,1.45965,422200000.0
2009-03-26 11:11:00,1.4598,1.4598,1.45955,1.4596,280900000.0
2009-03-26 11:12:00,1.4596,1.4596,1.45865,1.4592,381080000.0
2009-03-26 11:13:00,1.4592,1.4595,1.45895,1.4592,453400000.0
2009-03-26 11:14:00,1.45915,1.4592,1.4587,1.45875,279600000.0
2009-03-26 11:15:00,1.45865,1.45915,1.45865,1.459,230400000.0
2009-03-26 11:16:00,1.4591,1.4592,1.4587,1.45885,247800000.0
2009-03-26 11:17:00,1.45885,1.4591,1.4587,1.45875,305000000.0
2009-03-26 11:18:00,1.45895,1.459,1.4585,1.4586,254500000.0
2009-03-26 11:19:00,1.45905,1.4595,1.4577,1.4578,455200000.0
2009-03-26 11:20:00,1.4578,1.45845,1.45735,1.4584,388300000.0
2009-03-26 11:21:00,1.4586,1.45965,1.4579,1.45945,443200001.0
2009-03-26 11:22:00,1.4594,1.45945,1.45885,1.4591,718799999.0
2009-03-26 11:23:00,1.45915,1.4594,1.4588,1.459,397800000.0
2009-03-26 11:24:00,1.45905,1.4592,1.45895,1.459,420199999.0
2009-03-26 11:25:00,1.45905,1.45915,1.45885,1.4591,459800001.0
2009-03-26 11:26:00,1.45895,1.4592,1.4585,1.45915,607600000.0
2009-03-26 11:27:00,1.45915,1.4598,1.459,1.45945,301400000.0
2009-03-26 11:28:00,1.45945,1.4596,1.45925,1.45935,392300000.0
2009-03-26 11:29:00,1.45935,1.4595,1.45865,1.45895,416200000.0
2009-03-26 11:30:00,1.45855,1.45855,1.454,1.4549,364800000.0
2009-03-26 11:31:00,1.45515,1.4552,1.45355,1.45455,601699998.0
2009-03-26 11:32:00,1.4545,1.45605,1.45395,1.45585,412200000.0
2009-03-26 11:33:00,1.4558,1.4572,1.45575,1.456,447300000.0
2009-03-26 11:34:00,1.45605,1.45605,1.4551,1.45555,489800000.0
2009-03-26 11:35:00,1.45555,1.4565,1.45555,1.45625,198500000.0
2009-03-26 11:36:00,1.45615,1.4567,1.4561,1.4563,270400000.0
2009-03-26 11:37:00,1.4563,1.45645,1.45595,1.45625,378400000.0
2009-03-26 11:38:00,1.45625,1.458,1.4562,1.45795,351600000.0
2009-03-26 11:39:00,1.45805,1.4593,1.4578,1.4583,363100000.0
2009-03-26 11:40:00,1.4583,1.4589,1.4577,1.45805,421300000.0
2009-03-26 11:41:00,1.458,1.458,1.45715,1.4574,347000000.0
2009-03-26 11:42:00,1.45735,1.4583,1.45735,1.4582,232300000.0
2009-03-26 11:43:00,1.4582,1.45875,1.45785,1.45875,357700000.0
2009-03-26 11:44:00,1.4586,1.45955,1.45815,1.4584,466900000.0
2009-03-26 11:45:00,1.4583,1.45835,1.45795,1.4581,500800000.0
2009-03-26 11:46:00,1.4581,1.45865,1.458,1.4582,327599999.0
2009-03-26 11:47:00,1.4582,1.4582,1.45775,1.45775,127000000.0
2009-03-26 11:48:00,1.45775,1.45775,1.45665,1.4569,526100001.0
2009-03-26 11:49:00,1.45695,1.45735,1.45695,1.457,498600000.0
2009-03-26 11:50:00,1.4568,1.4568,1.45655,1.45675,124000000.0
2009-03-26 11:51:00,1.4568,1.45725,1.4568,1.45715,328200000.0
2009-03-26 11:52:00,1.45715,1.45715,1.45595,1.45595,363500000.0
2009-03-26 11:53:00,1.456,1.45665,1.456,1.4561,442400000.0
2009-03-26 11:54:00,1.4561,1.4576,1.4561,1.45755,298600000.0
2009-03-26 11:55:00,1.4576,1.45845,1.45745,1.4579,333300000.0
2009-03-26 11:56:00,1.4579,1.4579,1.45735,1.4576,208700000.0
2009-03-26 11:57:00,1.4576,1.45775,1.4574,1.45755,105800000.0
2009-03-26 11:58:00,1.45755,1.45755,1.45715,1.45725,243000000.0
2009-03-26 11:59:00,1.4572,1.4573,1.45675,1.45675,258000000.0
2009-03-26 12:00:00,1.45685,1.45695,1.4555,1.45635,576500000.0
2009-03-26 12:01:00,1.45635,1.4571,1.4552,1.4553,409500000.0
2009-03-26 12:02:00,1.45535,1.45605,1.4553,1.45585,196100000.0
2009-03-26 12:03:00,1.45585,1.4564,1.4558,1.4558,237000000.0
2009-03-26 12:04:00,1.4558,1.45585,1.45475,1.455,288900000.0
2009-03-26 12:05:00,1.45495,1.45495,1.45435,1.4544,271400000.0
2009-03-26 12:06:00,1.4545,1.4547,1.45425,1.45425,279500000.0
2009-03-26 12:07:00,1.4543,1.4549,1.4543,1.45475,309300000.0
2009-03-26 12:08:00,1.4549,1.4565,1.45485,1.4565,324300000.0
2009-03-26 12:09:00,1.45655,1.45655,1.4556,1.45645,410000000.0
2009-03-26 12:10:00,1.45645,1.45655,1.4558,1.4561,388499999.0
2009-03-26 12:11:00,1.45615,1.45635,1.456,1.456,326600000.0
2009-03-26 12:12:00,1.456,1.456,1.45565,1.4558,313000000.0
2009-03-26 12:13:00,1.4558,1.4559,1.4555,1.45555,436200000.0
2009-03-26 12:14:00,1.45555,1.4558,1.4555,1.45565,306000000.0
2009-03-26 12:15:00,1.4556,1.45565,1.45525,1.4553,102400000.0
2009-03-26 12:16:00,1.45535,1.4555,1.4553,1.4553,122600000.0
2009-03-26 12:17:00,1.4554,1.4562,1.4554,1.45595,207600000.0
2009-03-26 12:18:00,1.45595,1.456,1.45555,1.4556,181800000.0
2009-03-26 12:19:00,1.45555,1.45615,1.45555,1.45585,301600000.0
2009-03-26 12:20:00,1.45605,1.45625,1.4558,1.4561,302799999.0
2009-03-26 12:21:00,1.4561,1.4578,1.456,1.45655,711899997.0
2009-03-26 12:22:00,1.4566,1.457,1.45625,1.4569,545599996.0
2009-03-26 12:23:00,1.4569,1.45695,1.4563,1.4563,299800000.0
2009-03-26 12:24:00,1.4563,1.4568,1.4563,1.4567,643999999.0
2009-03-26 12:25:00,1.4567,1.45695,1.4567,1.4569,385800001.0
2009-03-26 12:26:00,1.4569,1.45755,1.4567,1.45735,366600000.0
2009-03-26 12:27:00,1.4574,1.45745,1.4561,1.45625,364400000.0
2009-03-26 12:28:00,1.45625,1.45755,1.4562,1.45755,88000000.0
2009-03-26 12:29:00,1.4575,1.45755,1.4571,1.45715,371700000.0
2009-03-26 12:30:00,1.4571,1.4571,1.4552,1.4552,432800001.0
2009-03-26 12:31:00,1.4552,1.4553,1.45445,1.45445,443600000.0
2009-03-26 12:32:00,1.4544,1.45445,1.45315,1.45355,858800002.0
2009-03-26 12:33:00,1.45345,1.45475,1.45345,1.4538,599000000.0
2009-03-26 12:34:00,1.4538,1.4542,1.4538,1.45405,716199996.0
2009-03-26 12:35:00,1.45405,1.45405,1.45345,1.4535,616800003.0
2009-03-26 12:36:00,1.4536,1.4541,1.45335,1.4541,296100000.0
2009-03-26 12:37:00,1.45405,1.45515,1.45405,1.45465,361600001.0
2009-03-26 12:38:00,1.45465,1.4567,1.4546,1.45545,594899999.0
2009-03-26 12:39:00,1.4557,1.4557,1.45505,1.4553,231800000.0
2009-03-26 12:40:00,1.45525,1.45545,1.45505,1.45515,140400000.0
2009-03-26 12:41:00,1.45515,1.45535,1.4551,1.45535,45800000.0
2009-03-26 12:42:00,1.4553,1.4554,1.45515,1.4553,212599999.0
2009-03-26 12:43:00,1.4553,1.45535,1.4552,1.45525,291800000.0
2009-03-26 12:44:00,1.45525,1.45555,1.45505,1.4553,300599997.0
2009-03-26 12:45:00,1.4553,1.45545,1.4537,1.4537,644400000.0
2009-03-26 12:46:00,1.4537,1.45375,1.453,1.4531,721200000.0
2009-03-26 12:47:00,1.45295,1.4534,1.45295,1.4534,305599998.0
2009-03-26 12:48:00,1.4534,1.4536,1.4525,1.4527,524699998.0
2009-03-26 12:49:00,1.4527,1.4529,1.45255,1.4528,158000000.0
2009-03-26 12:50:00,1.45265,1.45275,1.45235,1.45235,181200000.0
2009-03-26 12:51:00,1.45225,1.4535,1.45225,1.4533,460200000.0
2009-03-26 12:52:00,1.4535,1.4549,1.45335,1.4548,431000002.0
2009-03-26 12:53:00,1.45485,1.45545,1.4535,1.45455,343700000.0
2009-03-26 12:54:00,1.45455,1.45455,1.4542,1.4542,67800000.0
2009-03-26 12:55:00,1.4542,1.45425,1.45375,1.45375,221600000.0
2009-03-26 12:56:00,1.45375,1.4547,1.45375,1.4547,416599998.0
2009-03-26 12:57:00,1.4548,1.4551,1.4542,1.4547,317000000.0
2009-03-26 12:58:00,1.45475,1.45505,1.4545,1.4549,297400000.0
2009-03-26 12:59:00,1.4549,1.45515,1.4548,1.45495,276400000.0
2009-03-26 13:00:00,1.45495,1.455,1.45395,1.4543,198400000.0
2009-03-26 13:01:00,1.4544,1.45445,1.45385,1.454,189000000.0
2009-03-26 13:02:00,1.454,1.4544,1.45395,1.45395,210800001.0
2009-03-26 13:03:00,1.45385,1.4539,1.45355,1.4536,120600000.0
2009-03-26 13:04:00,1.4536,1.4539,1.4535,1.4536,124000000.0
2009-03-26 13:05:00,1.45365,1.4542,1.4535,1.4541,175400000.0
2009-03-26 13:06:00,1.45425,1.4543,1.4538,1.454,192600000.0
2009-03-26 13:07:00,1.4541,1.4551,1.45365,1.4545,336400000.0
2009-03-26 13:08:00,1.45445,1.45525,1.45445,1.455,452500000.0
2009-03-26 13:09:00,1.455,1.45655,1.455,1.4562,408000000.0
2009-03-26 13:10:00,1.4562,1.4576,1.4562,1.45745,305400000.0
2009-03-26 13:11:00,1.45745,1.4576,1.4565,1.4567,467999999.0
2009-03-26 13:12:00,1.4567,1.4567,1.4555,1.45555,444200000.0
2009-03-26 13:13:00,1.45555,1.4558,1.4553,1.45575,349999998.0
2009-03-26 13:14:00,1.45575,1.45595,1.45485,1.4551,342600000.0
2009-03-26 13:15:00,1.4551,1.45585,1.4551,1.45575,157200000.0
2009-03-26 13:16:00,1.45575,1.45605,1.45575,1.45605,52800000.0
2009-03-26 13:17:00,1.45605,1.4561,1.45545,1.45565,193000000.0
2009-03-26 13:18:00,1.45565,1.4562,1.4556,1.456,298999997.0
2009-03-26 13:19:00,1.456,1.4569,1.45595,1.4569,499799999.0
2009-03-26 13:20:00,1.4569,1.4578,1.4566,1.45705,496000000.0
2009-03-26 13:21:00,1.4571,1.45715,1.45615,1.4567,599600001.0
2009-03-26 13:22:00,1.4567,1.4573,1.4567,1.4571,409800000.0
2009-03-26 13:23:00,1.4571,1.45725,1.4552,1.4555,424500000.0
2009-03-26 13:24:00,1.45545,1.45625,1.45545,1.45615,367199997.0
2009-03-26 13:25:00,1.4562,1.4563,1.4556,1.4557,478600002.0
2009-03-26 13:26:00,1.4557,1.4557,1.45525,1.4553,148000000.0
2009-03-26 13:27:00,1.4554,1.4562,1.4554,1.4561,556600000.0
2009-03-26 13:28:00,1.4561,1.4562,1.45565,1.45605,268900000.0
2009-03-26 13:29:00,1.456,1.45645,1.45595,1.4564,163200000.0
2009-03-26 13:30:00,1.45645,1.45655,1.4562,1.4563,311200000.0
2009-03-26 13:31:00,1.4563,1.457,1.45625,1.457,177400000.0
2009-03-26 13:32:00,1.45695,1.457,1.456,1.4564,513899999.0
2009-03-26 13:33:00,1.45655,1.457,1.4565,1.4565,300000000.0
2009-03-26 13:34:00,1.4565,1.4565,1.45605,1.45605,305800000.0
2009-03-26 13:35:00,1.45615,1.4565,1.4561,1.4565,276200000.0
2009-03-26 13:36:00,1.4565,1.4567,1.4565,1.4566,53800000.0
2009-03-26 13:37:00,1.4566,1.45675,1.4559,1.45605,480999998.0
2009-03-26 13:38:00,1.4562,1.4563,1.45595,1.45615,208600000.0
2009-03-26 13:39:00,1.45615,1.45615,1.4561,1.4561,54400000.0
2009-03-26 13:40:00,1.4562,1.4563,1.45555,1.45555,302000001.0
2009-03-26 13:41:00,1.45555,1.4558,1.45555,1.45565,355400000.0
2009-03-26 13:42:00,1.4556,1.45585,1.4556,1.45565,264199999.0
2009-03-26 13:43:00,1.45565,1.45585,1.4556,1.4556,287200000.0
2009-03-26 13:44:00,1.4556,1.45585,1.45545,1.45585,338799997.0
2009-03-26 13:45:00,1.4558,1.45585,1.45545,1.45575,301200000.0
2009-03-26 13:46:00,1.4557,1.4562,1.45555,1.4557,367200000.0
2009-03-26 13:47:00,1.4558,1.45665,1.45575,1.4565,217200000.0
2009-03-26 13:48:00,1.4565,1.4566,1.4561,1.4564,374200000.0
2009-03-26 13:49:00,1.4564,1.45665,1.4562,1.45665,184200000.0
2009-03-26 13:50:00,1.45665,1.45705,1.4565,1.45665,445799999.0
2009-03-26 13:51:00,1.45665,1.45675,1.45635,1.4565,237999999.0
2009-03-26 13:52:00,1.4564,1.4567,1.45635,1.45635,299200000.0
2009-03-26 13:53:00,1.45635,1.45635,1.45615,1.45615,113000000.0
2009-03-26 13:54:00,1.45615,1.4565,1.4557,1.45635,243000000.0
2009-03-26 13:55:00,1.45635,1.4575,1.45635,1.4573,488800000.0
2009-03-26 13:56:00,1.4573,1.4573,1.4561,1.45645,497900000.0
2009-03-26 13:57:00,1.45645,1.4565,1.4559,1.4564,362000000.0
2009-03-26 13:58:00,1.4564,1.45685,1.4563,1.45675,321400000.0
2009-03-26 13:59:00,1.4568,1.4569,1.4566,1.4567,439200000.0
2009-03-26 14:00:00,1.4567,1.4572,1.45665,1.45665,448400000.0
2009-03-26 14:01:00,1.45665,1.457,1.45665,1.45685,249000000.0
2009-03-26 14:02:00,1.4569,1.45715,1.4564,1.4564,329600000.0
2009-03-26 14:03:00,1.4564,1.45665,1.45595,1.45665,406600000.0
2009-03-26 14:04:00,1.45665,1.45755,1.45665,1.4575,500200000.0
2009-03-26 14:05:00,1.4575,1.45805,1.45735,1.45765,394100001.0
2009-03-26 14:06:00,1.45765,1.45845,1.45765,1.4582,406400000.0
2009-03-26 14:07:00,1.45825,1.45825,1.457,1.457,795499994.0
2009-03-26 14:08:00,1.457,1.4576,1.4568,1.4575,366799999.0
2009-03-26 14:09:00,1.4575,1.4578,1.4572,1.4572,425399999.0
2009-03-26 14:10:00,1.4573,1.4573,1.4562,1.45665,730600000.0
2009-03-26 14:11:00,1.4566,1.4568,1.4564,1.4567,538199998.0
2009-03-26 14:12:00,1.4566,1.45685,1.4566,1.4568,557199999.0
2009-03-26 14:13:00,1.4568,1.457,1.45665,1.4569,523400001.0
2009-03-26 14:14:00,1.457,1.45715,1.4569,1.45705,610799992.0
2009-03-26 14:15:00,1.4571,1.4571,1.45665,1.4568,336599999.0
2009-03-26 14:16:00,1.4569,1.4571,1.4569,1.4571,571599994.0
2009-03-26 14:17:00,1.4571,1.4571,1.4568,1.4571,175700000.0
2009-03-26 14:18:00,1.4571,1.4573,1.45675,1.4571,220400000.0
2009-03-26 14:19:00,1.4571,1.45755,1.457,1.4574,248400000.0
2009-03-26 14:20:00,1.4574,1.45745,1.4568,1.45685,566199999.0
2009-03-26 14:21:00,1.4568,1.4572,1.45655,1.4569,633200000.0
2009-03-26 14:22:00,1.4569,1.458,1.4569,1.4578,670599999.0
2009-03-26 14:23:00,1.4579,1.4579,1.45745,1.4576,335000000.0
2009-03-26 14:24:00,1.45775,1.45825,1.45765,1.4582,310199999.0
2009-03-26 14:25:00,1.4582,1.4583,1.45815,1.45815,186600000.0
2009-03-26 14:26:00,1.45815,1.45825,1.45815,1.4582,459399997.0
2009-03-26 14:27:00,1.45825,1.45845,1.45825,1.4584,171200000.0
2009-03-26 14:28:00,1.4583,1.4588,1.4578,1.45875,112200000.0
2009-03-26 14:29:00,1.4588,1.4589,1.45865,1.4588,410299999.0
2009-03-26 14:30:00,1.45885,1.4591,1.45865,1.4588,422000001.0
2009-03-26 14:31:00,1.4587,1.45915,1.4579,1.4582,515999999.0
2009-03-26 14:32:00,1.45835,1.4585,1.4578,1.458,283199999.0
2009-03-26 14:33:00,1.458,1.4582,1.4576,1.4577,571399994.0
2009-03-26 14:34:00,1.4577,1.4579,1.45765,1.45775,245800000.0
2009-03-26 14:35:00,1.45775,1.45775,1.457,1.45715,384200000.0
2009-03-26 14:36:00,1.45715,1.4578,1.4571,1.4578,353400000.0
2009-03-26 14:37:00,1.4578,1.45805,1.4573,1.45755,208400000.0
2009-03-26 14:38:00,1.45755,1.4578,1.45745,1.45765,264600000.0
2009-03-26 14:39:00,1.4576,1.4577,1.45755,1.4576,144800000.0
2009-03-26 14:40:00,1.4576,1.45885,1.4576,1.45885,338000000.0
2009-03-26 14:41:00,1.4588,1.459,1.45855,1.4587,290200000.0
2009-03-26 14:42:00,1.45865,1.4589,1.45855,1.45865,248200000.0
2009-03-26 14:43:00,1.4587,1.45885,1.4585,1.45865,355000000.0
2009-03-26 14:44:00,1.45865,1.459,1.45865,1.459,205400000.0
2009-03-26 14:45:00,1.459,1.4597,1.459,1.4597,511200000.0
2009-03-26 14:46:00,1.4597,1.4599,1.45925,1.45925,348000000.0
2009-03-26 14:47:00,1.4593,1.4594,1.4592,1.4592,261000000.0
2009-03-26 14:48:00,1.4591,1.4594,1.45875,1.4594,117300000.0
2009-03-26 14:49:00,1.45945,1.45995,1.4592,1.45995,84600000.0
2009-03-26 14:50:00,1.4599,1.4601,1.4597,1.46005,75600000.0
2009-03-26 14:51:00,1.46005,1.4606,1.4599,1.4606,244800000.0
2009-03-26 14:52:00,1.4606,1.46145,1.4606,1.46105,616400000.0
2009-03-26 14:53:00,1.4611,1.46135,1.4605,1.46075,415200000.0
2009-03-26 14:54:00,1.46075,1.4616,1.4607,1.46155,500400000.0
2009-03-26 14:55:00,1.46155,1.46205,1.4615,1.46165,495600000.0
2009-03-26 14:56:00,1.4616,1.4623,1.4616,1.46225,342000002.0
2009-03-26 14:57:00,1.46225,1.4635,1.46215,1.4627,445800000.0
2009-03-26 14:58:00,1.4627,1.4627,1.46225,1.46235,330500000.0
2009-03-26 14:59:00,1.4623,1.46235,1.46115,1.46125,384600000.0
2009-03-26 15:00:00,1.46125,1.4618,1.4612,1.4616,353600000.0
2009-03-26 15:01:00,1.4615,1.4616,1.46115,1.4612,455600000.0
2009-03-26 15:02:00,1.46115,1.4612,1.4606,1.4608,564600000.0
2009-03-26 15:03:00,1.4608,1.461,1.46075,1.46075,388400000.0
2009-03-26 15:04:00,1.4607,1.461,1.46065,1.461,558600001.0
2009-03-26 15:05:00,1.461,1.46155,1.46075,1.4613,346200001.0
2009-03-26 15:06:00,1.4613,1.4613,1.46045,1.46045,328400000.0
2009-03-26 15:07:00,1.46035,1.4605,1.45975,1.45975,114400000.0
2009-03-26 15:08:00,1.45985,1.4607,1.45985,1.4605,390600000.0
2009-03-26 15:09:00,1.46035,1.461,1.4599,1.4602,544200000.0
2009-03-26 15:10:00,1.4602,1.4605,1.45975,1.46035,368200000.0
2009-03-26 15:11:00,1.46035,1.4612,1.4603,1.46095,401000000.0
2009-03-26 15:12:00,1.46095,1.4612,1.46035,1.46035,480400000.0
2009-03-26 15:13:00,1.46045,1.4606,1.4601,1.4603,331400000.0
2009-03-26 15:14:00,1.4603,1.4607,1.4603,1.4606,351400000.0
2009-03-26 15:15:00,1.4607,1.4607,1.4602,1.4602,521700000.0
2009-03-26 15:16:00,1.4602,1.4602,1.4595,1.4596,230000000.0
2009-03-26 15:17:00,1.4595,1.4595,1.4591,1.4591,235600000.0
2009-03-26 15:18:00,1.4591,1.4591,1.45865,1.45885,476099999.0
2009-03-26 15:19:00,1.4588,1.45905,1.45875,1.45895,266000000.0
2009-03-26 15:20:00,1.45895,1.45935,1.4589,1.4592,178400000.0
2009-03-26 15:21:00,1.45915,1.4592,1.45875,1.4588,440700000.0
2009-03-26 15:22:00,1.4588,1.45905,1.4586,1.4587,608600002.0
2009-03-26 15:23:00,1.4587,1.4588,1.45855,1.4588,377199999.0
2009-03-26 15:24:00,1.4589,1.4591,1.45875,1.45905,256600001.0
2009-03-26 15:25:00,1.45905,1.4594,1.45905,1.4591,506200000.0
2009-03-26 15:26:00,1.45915,1.4596,1.459,1.4596,331400000.0
2009-03-26 15:27:00,1.4596,1.4597,1.4589,1.45895,548300000.0
2009-03-26 15:28:00,1.45895,1.45905,1.4587,1.45885,233400000.0
2009-03-26 15:29:00,1.4589,1.4589,1.45835,1.45855,260600000.0
2009-03-26 15:30:00,1.45855,1.4586,1.4575,1.4577,612200000.0
2009-03-26 15:31:00,1.45775,1.4579,1.45695,1.4579,639199998.0
2009-03-26 15:32:00,1.4579,1.4587,1.4575,1.45805,356800000.0
2009-03-26 15:33:00,1.45805,1.45835,1.45795,1.45835,190600000.0
2009-03-26 15:34:00,1.4583,1.4583,1.4579,1.458,427200000.0
2009-03-26 15:35:00,1.458,1.45815,1.45785,1.4581,230200000.0
2009-03-26 15:36:00,1.45815,1.4587,1.45815,1.4584,234200000.0
2009-03-26 15:37:00,1.4584,1.45845,1.45805,1.4582,285800000.0
2009-03-26 15:38:00,1.4582,1.4582,1.4579,1.45815,273400000.0
2009-03-26 15:39:00,1.45815,1.4584,1.45805,1.4581,396200000.0
2009-03-26 15:40:00,1.4581,1.4582,1.4578,1.45815,492000001.0
2009-03-26 15:41:00,1.45815,1.4584,1.45785,1.45805,165600000.0
2009-03-26 15:42:00,1.45795,1.4586,1.45795,1.4584,227400000.0
2009-03-26 15:43:00,1.45845,1.45855,1.45795,1.45795,193400000.0
2009-03-26 15:44:00,1.458,1.45855,1.45795,1.4583,200800000.0
2009-03-26 15:45:00,1.4583,1.4584,1.45675,1.45675,491000003.0
2009-03-26 15:46:00,1.45675,1.4571,1.45585,1.4564,511900000.0
2009-03-26 15:47:00,1.4564,1.4567,1.4556,1.4556,493000000.0
2009-03-26 15:48:00,1.4557,1.4565,1.4555,1.45645,465299998.0
2009-03-26 15:49:00,1.4564,1.45665,1.45605,1.45635,329999999.0
2009-03-26 15:50:00,1.45645,1.4567,1.45595,1.45635,495700000.0
2009-03-26 15:51:00,1.45635,1.4571,1.45635,1.4565,571000001.0
2009-03-26 15:52:00,1.4565,1.4566,1.45345,1.45375,621899999.0
2009-03-26 15:53:00,1.4538,1.4548,1.4537,1.4543,556300000.0
2009-03-26 15:54:00,1.4543,1.4545,1.45415,1.45425,400500000.0
2009-03-26 15:55:00,1.45425,1.45435,1.4535,1.4541,547799999.0
2009-03-26 15:56:00,1.4541,1.4544,1.45395,1.45425,337700000.0
2009-03-26 15:57:00,1.45425,1.45435,1.4537,1.45375,376000000.0
2009-03-26 15:58:00,1.4536,1.45385,1.45325,1.45345,410300001.0
2009-03-26 15:59:00,1.45345,1.45435,1.4534,1.4542,534200000.0
2009-03-26 16:00:00,1.4542,1.4543,1.45365,1.4538,576000000.0
2009-03-26 16:01:00,1.45385,1.454,1.45295,1.45305,467000000.0
2009-03-26 16:02:00,1.45305,1.4533,1.45255,1.45315,731149999.0
2009-03-26 16:03:00,1.45325,1.45325,1.45255,1.4532,753700000.0
2009-03-26 16:04:00,1.45315,1.454,1.45305,1.4532,637600000.0
2009-03-26 16:05:00,1.4532,1.45385,1.45315,1.4536,313800000.0
2009-03-26 16:06:00,1.45355,1.45365,1.4532,1.4533,461800000.0
2009-03-26 16:07:00,1.4533,1.45345,1.45305,1.45305,283400000.0
2009-03-26 16:08:00,1.45305,1.4531,1.45265,1.45285,321000000.0
2009-03-26 16:09:00,1.4528,1.4535,1.4527,1.45325,390400000.0
2009-03-26 16:10:00,1.45305,1.45305,1.4524,1.4527,1019800001.0
2009-03-26 16:11:00,1.45265,1.4527,1.4521,1.4525,546400001.0
2009-03-26 16:12:00,1.45235,1.45235,1.44965,1.4508,597014000.0
2009-03-26 16:13:00,1.4509,1.4509,1.44945,1.44955,476100000.0
2009-03-26 16:14:00,1.44955,1.45065,1.44955,1.4505,615800000.0
2009-03-26 16:15:00,1.4505,1.4505,1.44825,1.4484,586840000.0
2009-03-26 16:16:00,1.4484,1.44995,1.44835,1.4497,592400000.0
2009-03-26 16:17:00,1.4497,1.45025,1.4496,1.45025,631600002.0
2009-03-26 16:18:00,1.4501,1.4512,1.45,1.45115,648200000.0
2009-03-26 16:19:00,1.4512,1.4513,1.45045,1.4512,634300001.0
2009-03-26 16:20:00,1.4512,1.45125,1.4496,1.4496,454800000.0
2009-03-26 16:21:00,1.4496,1.45005,1.44955,1.4499,695199998.0
2009-03-26 16:22:00,1.4493,1.4493,1.4484,1.44845,454800000.0
2009-03-26 16:23:00,1.44845,1.44845,1.448,1.4484,286200000.0
2009-03-26 16:24:00,1.4484,1.44945,1.44835,1.44885,261100000.0
2009-03-26 16:25:00,1.44885,1.4493,1.44865,1.4491,342600000.0
2009-03-26 16:26:00,1.44915,1.45,1.4491,1.4497,289300000.0
2009-03-26 16:27:00,1.4497,1.4499,1.44935,1.44985,326700000.0
2009-03-26 16:28:00,1.44995,1.45,1.4489,1.44935,431900000.0
2009-03-26 16:29:00,1.44935,1.4494,1.4488,1.44885,273900000.0
2009-03-26 16:30:00,1.44875,1.44895,1.4481,1.44865,463900001.0
2009-03-26 16:31:00,1.44865,1.4488,1.44785,1.44785,308700000.0
2009-03-26 16:32:00,1.4478,1.4482,1.44745,1.4475,554400000.0
2009-03-26 16:33:00,1.44755,1.44845,1.4475,1.4477,595300000.0
2009-03-26 16:34:00,1.44765,1.44785,1.4473,1.44775,452600000.0
2009-03-26 16:35:00,1.4476,1.44915,1.4476,1.4488,518400000.0
2009-03-26 16:36:00,1.4487,1.4493,1.4487,1.44925,495300000.0
2009-03-26 16:37:00,1.4494,1.4503,1.44935,1.4503,588800000.0
2009-03-26 16:38:00,1.4503,1.4504,1.449,1.4496,452199997.0
2009-03-26 16:39:00,1.4496,1.44985,1.4485,1.4489,349200000.0
2009-03-26 16:40:00,1.44875,1.44875,1.44805,1.4484,480500000.0
2009-03-26 16:41:00,1.44835,1.44875,1.4479,1.44855,563900000.0
2009-03-26 16:42:00,1.4486,1.4496,1.44855,1.4496,544000001.0
2009-03-26 16:43:00,1.44965,1.44985,1.44915,1.44955,495500000.0
2009-03-26 16:44:00,1.4496,1.4496,1.44915,1.44925,415000000.0
2009-03-26 16:45:00,1.4492,1.4495,1.44885,1.44935,513400000.0
2009-03-26 16:46:00,1.4494,1.4494,1.44885,1.44885,447000001.0
2009-03-26 16:47:00,1.4489,1.4489,1.44785,1.4484,317999999.0
2009-03-26 16:48:00,1.4484,1.4486,1.4477,1.44785,523199999.0
2009-03-26 16:49:00,1.44785,1.4488,1.44785,1.4486,335700000.0
2009-03-26 16:50:00,1.4486,1.449,1.4482,1.4484,355800000.0
2009-03-26 16:51:00,1.4484,1.4486,1.44805,1.4485,312600000.0
2009-03-26 16:52:00,1.44845,1.449,1.4482,1.449,360600001.0
2009-03-26 16:53:00,1.4489,1.4492,1.44885,1.4489,430600000.0
2009-03-26 16:54:00,1.4489,1.4489,1.44775,1.4479,404800000.0
2009-03-26 16:55:00,1.4479,1.4481,1.44775,1.44775,469200000.0
2009-03-26 16:56:00,1.44775,1.4485,1.44775,1.44845,685599999.0
2009-03-26 16:57:00,1.4485,1.44875,1.4483,1.44865,180400000.0
2009-03-26 16:58:00,1.44865,1.4488,1.4486,1.4486,191000000.0
2009-03-26 16:59:00,1.4486,1.4489,1.4486,1.44865,115800000.0
2009-03-26 17:00:00,1.4485,1.44885,1.4485,1.44885,214600000.0
2009-03-26 17:01:00,1.44885,1.44945,1.4488,1.4494,407600000.0
2009-03-26 17:02:00,1.44945,1.4499,1.4494,1.44975,254600000.0
2009-03-26 17:03:00,1.4497,1.4501,1.44965,1.45005,300200000.0
2009-03-26 17:04:00,1.45015,1.4505,1.4498,1.4505,383200000.0
2009-03-26 17:05:00,1.4506,1.45115,1.4504,1.45115,776799996.0
2009-03-26 17:06:00,1.4511,1.45135,1.45075,1.45095,611999999.0
2009-03-26 17:07:00,1.45105,1.45115,1.4504,1.45115,494100000.0
2009-03-26 17:08:00,1.45105,1.4511,1.4507,1.4509,450800000.0
2009-03-26 17:09:00,1.4509,1.451,1.45085,1.45085,164800000.0
2009-03-26 17:10:00,1.45085,1.45085,1.4504,1.45065,439400001.0
2009-03-26 17:11:00,1.45065,1.4507,1.45045,1.45065,336800000.0
2009-03-26 17:12:00,1.4506,1.45115,1.4505,1.45085,452000000.0
2009-03-26 17:13:00,1.45085,1.451,1.45045,1.4505,494999998.0
2009-03-26 17:14:00,1.45045,1.4505,1.44955,1.45015,603999998.0
2009-03-26 17:15:00,1.4501,1.45015,1.44985,1.45,662000000.0
2009-03-26 17:16:00,1.45015,1.45045,1.4497,1.45005,530400001.0
2009-03-26 17:17:00,1.45,1.45055,1.45,1.45015,380400000.0
2009-03-26 17:18:00,1.45015,1.45035,1.4488,1.4489,305800000.0
2009-03-26 17:19:00,1.4489,1.45005,1.4489,1.45005,280400000.0
2009-03-26 17:20:00,1.44995,1.44995,1.4496,1.4497,268000000.0
2009-03-26 17:21:00,1.4497,1.4502,1.4496,1.4501,441400000.0
2009-03-26 17:22:00,1.45005,1.4504,1.4499,1.4501,256000000.0
2009-03-26 17:23:00,1.45025,1.4504,1.44995,1.4502,641200000.0
2009-03-26 17:24:00,1.4501,1.4501,1.44995,1.44995,466000000.0
2009-03-26 17:25:00,1.44995,1.4504,1.44995,1.45015,422399999.0
2009-03-26 17:26:00,1.45015,1.45065,1.45015,1.4503,310400000.0
2009-03-26 17:27:00,1.45025,1.4503,1.4491,1.4497,684600000.0
2009-03-26 17:28:00,1.4499,1.4499,1.44935,1.4494,767300001.0
2009-03-26 17:29:00,1.4494,1.44945,1.4489,1.4491,584600000.0
2009-03-26 17:30:00,1.4491,1.4492,1.4486,1.4488,374800000.0
2009-03-26 17:31:00,1.4488,1.4489,1.44835,1.44855,232600000.0
2009-03-26 17:32:00,1.4486,1.4488,1.4485,1.44865,255000000.0
2009-03-26 17:33:00,1.4487,1.4487,1.4479,1.44845,621599999.0
2009-03-26 17:34:00,1.4486,1.4486,1.4482,1.44845,310300000.0
2009-03-26 17:35:00,1.4486,1.4492,1.4486,1.4492,236000001.0
2009-03-26 17:36:00,1.4495,1.4496,1.4489,1.449,461600000.0
2009-03-26 17:37:00,1.449,1.449,1.4484,1.4488,251600000.0
2009-03-26 17:38:00,1.4488,1.4497,1.4487,1.44965,624400001.0
2009-03-26 17:39:00,1.44965,1.4504,1.4496,1.4504,341800001.0
2009-03-26 17:40:00,1.4504,1.4507,1.4496,1.4507,417500000.0
2009-03-26 17:41:00,1.4507,1.4507,1.44965,1.4498,446900000.0
2009-03-26 17:42:00,1.4498,1.4498,1.4491,1.4494,341600000.0
2009-03-26 17:43:00,1.4493,1.4499,1.4492,1.44975,416200001.0
2009-03-26 17:44:00,1.44965,1.4499,1.4494,1.4496,618199998.0
2009-03-26 17:45:00,1.4496,1.4497,1.4494,1.4496,395599999.0
2009-03-26 17:46:00,1.4497,1.4497,1.44915,1.4492,510799997.0
2009-03-26 17:47:00,1.4492,1.4496,1.4492,1.4494,222200000.0
2009-03-26 17:48:00,1.44945,1.44955,1.44935,1.44955,323200000.0
2009-03-26 17:49:00,1.44955,1.44965,1.44945,1.44955,583400000.0
2009-03-26 17:50:00,1.44955,1.44965,1.44855,1.44895,441099998.0
2009-03-26 17:51:00,1.44895,1.449,1.4485,1.4486,590600000.0
2009-03-26 17:52:00,1.4486,1.44875,1.4482,1.44855,432599999.0
2009-03-26 17:53:00,1.44855,1.4492,1.44855,1.4489,434900000.0
2009-03-26 17:54:00,1.44885,1.4493,1.44875,1.44915,423800000.0
2009-03-26 17:55:00,1.44915,1.44935,1.44905,1.4492,236800001.0
2009-03-26 17:56:00,1.44925,1.44985,1.44915,1.4497,384400002.0
2009-03-26 17:57:00,1.4497,1.44985,1.4495,1.4498,328400001.0
2009-03-26 17:58:00,1.4498,1.4498,1.4494,1.44945,585599996.0
2009-03-26 17:59:00,1.44955,1.44985,1.4494,1.4495,422600001.0
2009-03-26 18:00:00,1.4495,1.44975,1.4495,1.4497,596999997.0
2009-03-26 18:01:00,1.4497,1.44985,1.4496,1.4497,339799999.0
2009-03-26 18:02:00,1.4497,1.44995,1.44955,1.4497,460999999.0
2009-03-26 18:03:00,1.4497,1.44985,1.44955,1.44985,73200000.0
2009-03-26 18:04:00,1.4499,1.44995,1.44955,1.4496,106200000.0
2009-03-26 18:05:00,1.4496,1.4499,1.44955,1.4497,132000000.0
2009-03-26 18:06:00,1.4497,1.45035,1.44965,1.45015,303200000.0
2009-03-26 18:07:00,1.45005,1.4501,1.4499,1.44995,103200000.0
2009-03-26 18:08:00,1.45005,1.4503,1.45,1.4502,629900000.0
2009-03-26 18:09:00,1.4502,1.4506,1.45005,1.45045,331800000.0
2009-03-26 18:10:00,1.4504,1.45045,1.4499,1.45,515400000.0
2009-03-26 18:11:00,1.45,1.4505,1.44995,1.4505,188000000.0
2009-03-26 18:12:00,1.45045,1.45065,1.4504,1.4506,64400000.0
2009-03-26 18:13:00,1.4506,1.4506,1.4502,1.4503,146200000.0
2009-03-26 18:14:00,1.4503,1.4503,1.4498,1.4501,210600000.0
2009-03-26 18:15:00,1.4501,1.45015,1.44985,1.45,84600000.0
2009-03-26 18:16:00,1.45,1.4503,1.45,1.4503,324900000.0
2009-03-26 18:17:00,1.4503,1.4506,1.4503,1.4505,228400000.0
2009-03-26 18:18:00,1.4505,1.4506,1.45035,1.45055,351200000.0
2009-03-26 18:19:00,1.4506,1.45065,1.4504,1.4506,88600000.0
2009-03-26 18:20:00,1.4507,1.45095,1.45055,1.4508,328200000.0
2009-03-26 18:21:00,1.45085,1.4509,1.4506,1.4508,235600001.0
2009-03-26 18:22:00,1.45085,1.4513,1.4507,1.4508,637500000.0
2009-03-26 18:23:00,1.4508,1.4515,1.4508,1.45135,406400000.0
2009-03-26 18:24:00,1.45135,1.4515,1.45085,1.45115,448800001.0
2009-03-26 18:25:00,1.45115,1.45115,1.4508,1.4508,157400000.0
2009-03-26 18:26:00,1.4508,1.45105,1.4508,1.45095,368600000.0
2009-03-26 18:27:00,1.4511,1.45125,1.45105,1.4511,408099999.0
2009-03-26 18:28:00,1.4511,1.45115,1.4508,1.4508,347200000.0
2009-03-26 18:29:00,1.4508,1.451,1.45075,1.45075,228200000.0
2009-03-26 18:30:00,1.45075,1.45085,1.4502,1.4502,291800000.0
2009-03-26 18:31:00,1.45035,1.45035,1.45,1.45,403800000.0
2009-03-26 18:32:00,1.45,1.45025,1.44995,1.45025,269800000.0
2009-03-26 18:33:00,1.45025,1.45025,1.4494,1.4498,413200000.0
2009-03-26 18:34:00,1.4498,1.4502,1.4498,1.4502,320200000.0
2009-03-26 18:35:00,1.4502,1.4506,1.4489,1.44905,471600000.0
2009-03-26 18:36:00,1.44905,1.4494,1.44825,1.4494,410800000.0
2009-03-26 18:37:00,1.44935,1.4499,1.4492,1.44945,509700000.0
2009-03-26 18:38:00,1.44945,1.4502,1.44925,1.44935,283100000.0
2009-03-26 18:39:00,1.4495,1.4499,1.44935,1.44975,402000000.0
2009-03-26 18:40:00,1.44975,1.4501,1.44975,1.44985,461800000.0
2009-03-26 18:41:00,1.44975,1.4501,1.44965,1.45,148000000.0
2009-03-26 18:42:00,1.45005,1.4501,1.44985,1.44985,251200000.0
2009-03-26 18:43:00,1.44985,1.4499,1.4498,1.4499,71400000.0
2009-03-26 18:44:00,1.4498,1.4502,1.4497,1.4497,295600000.0
2009-03-26 18:45:00,1.44965,1.44965,1.4493,1.4495,441600000.0
2009-03-26 18:46:00,1.44955,1.44955,1.44925,1.4494,241200000.0
2009-03-26 18:47:00,1.44925,1.44955,1.4492,1.44935,225800000.0
2009-03-26 18:48:00,1.4493,1.44955,1.4492,1.44935,285300000.0
2009-03-26 18:49:00,1.44935,1.44975,1.44925,1.4495,180200000.0
2009-03-26 18:50:00,1.4495,1.4495,1.44935,1.4494,95400000.0
2009-03-26 18:51:00,1.4494,1.4496,1.44905,1.4495,196400000.0
2009-03-26 18:52:00,1.4495,1.44965,1.4489,1.4489,153200000.0
2009-03-26 18:53:00,1.44895,1.44925,1.4483,1.44895,205800000.0
2009-03-26 18:54:00,1.44885,1.4489,1.448,1.4482,270200000.0
2009-03-26 18:55:00,1.4482,1.44905,1.448,1.448,285000000.0
2009-03-26 18:56:00,1.448,1.44815,1.4478,1.448,343200000.0
2009-03-26 18:57:00,1.448,1.4482,1.4477,1.448,374000000.0
2009-03-26 18:58:00,1.448,1.4488,1.448,1.4488,277800000.0
2009-03-26 18:59:00,1.4488,1.44905,1.4484,1.4484,279000000.0
2009-03-26 19:00:00,1.44825,1.44825,1.44765,1.44795,280800000.0
2009-03-26 19:01:00,1.44775,1.4483,1.4477,1.44815,530700000.0
2009-03-26 19:02:00,1.44815,1.44865,1.4481,1.44835,294200000.0
2009-03-26 19:03:00,1.44835,1.4492,1.44835,1.449,242000000.0
2009-03-26 19:04:00,1.449,1.4495,1.4488,1.44925,339600000.0
2009-03-26 19:05:00,1.4491,1.4494,1.44895,1.44915,283600000.0
2009-03-26 19:06:00,1.44915,1.44945,1.44905,1.44945,188400000.0
2009-03-26 19:07:00,1.44935,1.4496,1.4493,1.4495,148400000.0
2009-03-26 19:08:00,1.44965,1.4499,1.449,1.44965,204800000.0
2009-03-26 19:09:00,1.4496,1.4504,1.4496,1.44995,298000000.0
2009-03-26 19:10:00,1.45005,1.4504,1.45005,1.45035,218600000.0
2009-03-26 19:11:00,1.45035,1.45045,1.4494,1.44975,347400001.0
2009-03-26 19:12:00,1.4497,1.45,1.4497,1.4498,277800000.0
2009-03-26 19:13:00,1.4498,1.45,1.4498,1.44995,107600000.0
2009-03-26 19:14:00,1.44995,1.45,1.44965,1.44965,242600000.0
2009-03-26 19:15:00,1.44965,1.4501,1.44965,1.4499,219400000.0
2009-03-26 19:16:00,1.4499,1.4499,1.44985,1.4499,124000000.0
2009-03-26 19:17:00,1.4498,1.4498,1.44955,1.4498,105800000.0
2009-03-26 19:18:00,1.4496,1.44965,1.44915,1.4495,204000000.0
2009-03-26 19:19:00,1.4495,1.4499,1.4494,1.4498,146000000.0
2009-03-26 19:20:00,1.4498,1.4498,1.4496,1.4496,173000000.0
2009-03-26 19:21:00,1.4496,1.45,1.44945,1.44975,255200000.0
2009-03-26 19:22:00,1.4499,1.4501,1.4496,1.45005,387600000.0
2009-03-26 19:23:00,1.45005,1.4504,1.45005,1.45025,376400000.0
2009-03-26 19:24:00,1.45025,1.45035,1.44885,1.44895,327500000.0
2009-03-26 19:25:00,1.44895,1.45,1.44895,1.44995,267000000.0
2009-03-26 19:26:00,1.44995,1.45,1.44935,1.44945,305200000.0
2009-03-26 19:27:00,1.4498,1.4499,1.4492,1.4492,177200000.0
2009-03-26 19:28:00,1.4492,1.4496,1.44905,1.44915,322800000.0
2009-03-26 19:29:00,1.44915,1.44925,1.44895,1.4492,207000000.0
2009-03-26 19:30:00,1.4492,1.4496,1.44915,1.44945,253200000.0
2009-03-26 19:31:00,1.44945,1.4495,1.4493,1.4493,65800000.0
2009-03-26 19:32:00,1.4493,1.4493,1.44905,1.44915,53800000.0
2009-03-26 19:33:00,1.44915,1.44915,1.44825,1.4486,527000000.0
2009-03-26 19:34:00,1.4486,1.4491,1.448,1.448,304600000.0
2009-03-26 19:35:00,1.4481,1.4483,1.44795,1.448,154600000.0
2009-03-26 19:36:00,1.448,1.44805,1.4449,1.4458,332200000.0
2009-03-26 19:37:00,1.4458,1.4461,1.44545,1.4458,395400000.0
2009-03-26 19:38:00,1.44575,1.4458,1.44435,1.44445,350600000.0
2009-03-26 19:39:00,1.44445,1.4458,1.44445,1.44565,313800000.0
2009-03-26 19:40:00,1.44565,1.44585,1.4456,1.4457,213400000.0
2009-03-26 19:41:00,1.4456,1.4459,1.44545,1.4457,212400000.0
2009-03-26 19:42:00,1.4457,1.44615,1.44555,1.44565,405400000.0
2009-03-26 19:43:00,1.44565,1.4466,1.44565,1.4464,437400000.0
2009-03-26 19:44:00,1.4464,1.4469,1.4464,1.4469,282600000.0
2009-03-26 19:45:00,1.4468,1.4469,1.44585,1.4459,262300000.0
2009-03-26 19:46:00,1.4459,1.446,1.4456,1.4456,207600000.0
2009-03-26 19:47:00,1.44565,1.4459,1.4456,1.4458,138200000.0
2009-03-26 19:48:00,1.44575,1.4462,1.44575,1.4462,94400000.0
2009-03-26 19:49:00,1.44605,1.44645,1.44605,1.44635,274200000.0
2009-03-26 19:50:00,1.44635,1.4465,1.4462,1.4463,129000000.0
2009-03-26 19:51:00,1.4463,1.4464,1.446,1.44605,58200000.0
2009-03-26 19:52:00,1.44605,1.4464,1.446,1.4462,228000000.0
2009-03-26 19:53:00,1.4462,1.44635,1.4462,1.4462,228600000.0
2009-03-26 19:54:00,1.4462,1.44645,1.44525,1.4453,181800000.0
2009-03-26 19:55:00,1.44535,1.44545,1.44395,1.444,545300000.0
2009-03-26 19:56:00,1.444,1.444,1.44225,1.44225,378300000.0
2009-03-26 19:57:00,1.4423,1.44285,1.44225,1.4427,368400000.0
2009-03-26 19:58:00,1.4428,1.44305,1.44265,1.44305,187000000.0
2009-03-26 19:59:00,1.44305,1.44425,1.44305,1.4442,419600000.0
2009-03-26 20:00:00,1.44425,1.44465,1.44415,1.4444,251400000.0
2009-03-26 20:01:00,1.4444,1.4444,1.44265,1.4431,329400000.0
2009-03-26 20:02:00,1.44315,1.444,1.4431,1.44355,264800000.0
2009-03-26 20:03:00,1.4437,1.44385,1.4436,1.4437,157600000.0
2009-03-26 20:04:00,1.4436,1.44375,1.4433,1.44375,244000000.0
2009-03-26 20:05:00,1.44375,1.4441,1.44375,1.4441,298800000.0
2009-03-26 20:06:00,1.4441,1.4445,1.4441,1.44435,233600000.0
2009-03-26 20:07:00,1.44435,1.44465,1.44435,1.4445,128200000.0
2009-03-26 20:08:00,1.44455,1.44475,1.4443,1.44475,135000000.0
2009-03-26 20:09:00,1.4447,1.4448,1.44445,1.4445,210200000.0
2009-03-26 20:10:00,1.4445,1.445,1.4444,1.4446,247600000.0
2009-03-26 20:11:00,1.4446,1.4446,1.4434,1.44355,226400000.0
2009-03-26 20:12:00,1.4436,1.444,1.4436,1.4438,67000000.0
2009-03-26 20:13:00,1.4438,1.444,1.4435,1.4435,364400000.0
2009-03-26 20:14:00,1.44355,1.4439,1.4435,1.44365,125400000.0
2009-03-26 20:15:00,1.4437,1.4444,1.4437,1.4443,203800000.0
2009-03-26 20:16:00,1.4443,1.4444,1.4441,1.44435,188000000.0
2009-03-26 20:17:00,1.44435,1.4448,1.44435,1.4445,256500000.0
2009-03-26 20:18:00,1.4445,1.4445,1.44425,1.4444,171400000.0
2009-03-26 20:19:00,1.4444,1.44465,1.4442,1.44455,158800000.0
2009-03-26 20:20:00,1.4445,1.44455,1.44435,1.4445,177600000.0
2009-03-26 20:21:00,1.4445,1.4445,1.444,1.44415,153300000.0
2009-03-26 20:22:00,1.44415,1.4442,1.44385,1.444,270800000.0
2009-03-26 20:23:00,1.444,1.4446,1.44395,1.4445,311200000.0
2009-03-26 20:24:00,1.4445,1.4445,1.44445,1.4445,89800000.0
2009-03-26 20:25:00,1.44465,1.4448,1.44445,1.4447,167000000.0
2009-03-26 20:26:00,1.4447,1.44475,1.4445,1.44455,268800000.0
2009-03-26 20:27:00,1.4446,1.4447,1.4442,1.4443,325400000.0
2009-03-26 20:28:00,1.44435,1.4445,1.44355,1.44355,365600000.0
2009-03-26 20:29:00,1.44355,1.444,1.4435,1.44375,395700000.0
2009-03-26 20:30:00,1.44375,1.44405,1.44355,1.44355,376100000.0
2009-03-26 20:31:00,1.4435,1.444,1.4435,1.4438,128000000.0
2009-03-26 20:32:00,1.4438,1.4438,1.44355,1.44365,253800000.0
2009-03-26 20:33:00,1.44365,1.44375,1.4435,1.4435,153600000.0
2009-03-26 20:34:00,1.4435,1.4435,1.44275,1.4431,181200000.0
2009-03-26 20:35:00,1.4431,1.4432,1.4425,1.4425,187000000.0
2009-03-26 20:36:00,1.4426,1.44315,1.4426,1.443,244000000.0
2009-03-26 20:37:00,1.4431,1.44355,1.44305,1.44355,264000000.0
2009-03-26 20:38:00,1.44355,1.444,1.44325,1.44365,407800000.0
2009-03-26 20:39:00,1.4436,1.4436,1.44325,1.44345,175200000.0
2009-03-26 20:40:00,1.44345,1.4438,1.44345,1.4438,137600000.0
2009-03-26 20:41:00,1.4438,1.44385,1.4438,1.4438,49400000.0
2009-03-26 20:42:00,1.44385,1.44425,1.44385,1.4439,211400000.0
2009-03-26 20:43:00,1.4439,1.44425,1.4438,1.444,112400000.0
2009-03-26 20:44:00,1.444,1.4442,1.444,1.4442,101200000.0
2009-03-26 20:45:00,1.44425,1.4444,1.4442,1.44435,140600000.0
2009-03-26 20:46:00,1.44435,1.4444,1.44415,1.44435,90800000.0
2009-03-26 20:47:00,1.4444,1.44455,1.4443,1.44455,144000000.0
2009-03-26 20:48:00,1.4446,1.4449,1.4444,1.4447,214200000.0
2009-03-26 20:49:00,1.4446,1.4452,1.4446,1.4452,311900000.0
2009-03-26 20:50:00,1.4452,1.4452,1.4447,1.4448,327800000.0
2009-03-26 20:51:00,1.4448,1.4448,1.44445,1.4446,168000000.0
2009-03-26 20:52:00,1.44465,1.44465,1.4432,1.4432,200900000.0
2009-03-26 20:53:00,1.44305,1.4433,1.44275,1.4428,279900000.0
2009-03-26 20:54:00,1.4428,1.4436,1.4428,1.44355,286000000.0
2009-03-26 20:55:00,1.44355,1.44455,1.44355,1.4441,410000000.0
2009-03-26 20:56:00,1.44405,1.44485,1.44395,1.4444,574200000.0
2009-03-26 20:57:00,1.4444,1.4445,1.44375,1.4439,377400000.0
2009-03-26 20:58:00,1.44375,1.4441,1.4429,1.4429,455400000.0
2009-03-26 20:59:00,1.44295,1.444,1.4429,1.444,253600000.0
2009-03-26 21:00:00,1.444,1.444,1.44335,1.4438,292000000.0
2009-03-26 21:01:00,1.4438,1.44445,1.4438,1.4444,301500001.0
2009-03-26 21:02:00,1.44445,1.44485,1.4444,1.4447,186000000.0
2009-03-26 21:03:00,1.4447,1.4448,1.4447,1.4447,194400000.0
2009-03-26 21:04:00,1.44465,1.44465,1.4442,1.4443,404000001.0
2009-03-26 21:05:00,1.4444,1.4444,1.4443,1.4443,76000000.0
2009-03-26 21:06:00,1.4443,1.44455,1.4442,1.4444,177900000.0
2009-03-26 21:07:00,1.4443,1.4445,1.4443,1.44445,295200000.0
2009-03-26 21:08:00,1.44445,1.44445,1.44345,1.4436,216500000.0
2009-03-26 21:09:00,1.44365,1.44435,1.44345,1.44435,372400000.0
2009-03-26 21:10:00,1.4443,1.44435,1.44355,1.44375,286900000.0
2009-03-26 21:11:00,1.44375,1.44375,1.44345,1.4437,263800000.0
2009-03-26 21:12:00,1.4437,1.4438,1.4434,1.4435,62400000.0
2009-03-26 21:13:00,1.4435,1.444,1.4435,1.44375,356800000.0
2009-03-26 21:14:00,1.4438,1.4441,1.4437,1.4438,349100000.0
2009-03-26 21:15:00,1.4438,1.444,1.44365,1.4437,494400000.0
2009-03-26 21:16:00,1.4438,1.44415,1.44365,1.4437,307800000.0
2009-03-26 21:17:00,1.4437,1.44405,1.44365,1.444,274000000.0
2009-03-26 21:18:00,1.444,1.4442,1.444,1.4442,170200000.0
2009-03-26 21:19:00,1.4443,1.4445,1.44385,1.44395,153000000.0
2009-03-26 21:20:00,1.44395,1.44395,1.44375,1.44375,96000000.0
2009-03-26 21:21:00,1.4438,1.4445,1.44375,1.44435,102000000.0
2009-03-26 21:22:00,1.4442,1.4444,1.44415,1.4442,155200000.0
2009-03-26 21:23:00,1.44435,1.44465,1.44435,1.44445,145800000.0
2009-03-26 21:24:00,1.4445,1.44525,1.4445,1.44475,228600000.0
2009-03-26 21:25:00,1.44475,1.445,1.44475,1.445,209400000.0
2009-03-26 21:26:00,1.445,1.4452,1.44485,1.44495,291600001.0
2009-03-26 21:27:00,1.44495,1.4455,1.44495,1.4455,194900000.0
2009-03-26 21:28:00,1.4455,1.4455,1.44515,1.44515,189200000.0
2009-03-26 21:29:00,1.4452,1.44545,1.44515,1.4454,98600000.0
2009-03-26 21:30:00,1.4454,1.4456,1.4452,1.44545,198000000.0
2009-03-26 21:31:00,1.44545,1.4455,1.4453,1.4454,282200000.0
2009-03-26 21:32:00,1.4454,1.44545,1.445,1.44505,155000000.0
2009-03-26 21:33:00,1.44505,1.4455,1.44495,1.4452,125100000.0
2009-03-26 21:34:00,1.4452,1.4452,1.44505,1.4452,110000000.0
2009-03-26 21:35:00,1.4451,1.4456,1.44505,1.44505,186000000.0
2009-03-26 21:36:00,1.445,1.44515,1.445,1.445,94800000.0
2009-03-26 21:37:00,1.445,1.44505,1.4449,1.4449,92800000.0
2009-03-26 21:38:00,1.4449,1.44505,1.4449,1.44495,58400000.0
2009-03-26 21:39:00,1.445,1.445,1.44485,1.44485,29400000.0
2009-03-26 21:40:00,1.44485,1.4452,1.44485,1.44505,184600000.0
2009-03-26 21:41:00,1.4451,1.4453,1.44505,1.44515,288000000.0
2009-03-26 21:42:00,1.4452,1.4452,1.445,1.4451,126200000.0
2009-03-26 21:43:00,1.44505,1.4452,1.445,1.445,124400000.0
2009-03-26 21:44:00,1.445,1.4451,1.44475,1.4448,194000000.0
2009-03-26 21:45:00,1.44485,1.445,1.44465,1.4447,90800000.0
2009-03-26 21:46:00,1.4447,1.4447,1.4444,1.4444,42400000.0
2009-03-26 21:47:00,1.44455,1.44465,1.4445,1.4446,43200000.0
2009-03-26 21:48:00,1.4446,1.44515,1.44455,1.4447,285000000.0
2009-03-26 21:49:00,1.4447,1.4447,1.44445,1.44455,362600000.0
2009-03-26 21:50:00,1.44455,1.4446,1.4444,1.4444,203800000.0
2009-03-26 21:51:00,1.44455,1.44455,1.4444,1.44455,130200000.0
2009-03-26 21:52:00,1.44455,1.4447,1.44445,1.44455,196800000.0
2009-03-26 21:53:00,1.44455,1.44475,1.4445,1.44475,58400000.0
2009-03-26 21:54:00,1.44475,1.44475,1.44455,1.44455,173000000.0
2009-03-26 21:55:00,1.44455,1.44475,1.44455,1.44465,61200000.0
2009-03-26 21:56:00,1.44465,1.44465,1.44455,1.4446,41400000.0
2009-03-26 21:57:00,1.4446,1.4446,1.44435,1.4444,128800000.0
2009-03-26 21:58:00,1.4444,1.44485,1.4444,1.4448,173500000.0
2009-03-26 21:59:00,1.4448,1.44495,1.4448,1.4449,65600000.0
2009-03-26 22:00:00,1.445,1.445,1.4448,1.4448,29800000.0
2009-03-26 22:01:00,1.4448,1.4448,1.44455,1.4447,156600000.0
2009-03-26 22:02:00,1.4447,1.4448,1.4445,1.4445,117200000.0
2009-03-26 22:03:00,1.44455,1.4446,1.4445,1.4445,8000000.0
2009-03-26 22:04:00,1.44445,1.4445,1.4444,1.44445,134200000.0
2009-03-26 22:05:00,1.44445,1.4445,1.4444,1.4444,35200000.0
2009-03-26 22:06:00,1.44445,1.4446,1.44445,1.44445,37600000.0
2009-03-26 22:07:00,1.4445,1.4445,1.4444,1.44445,25800000.0
2009-03-26 22:08:00,1.4445,1.4445,1.44435,1.44445,49200000.0
2009-03-26 22:09:00,1.4445,1.44465,1.44435,1.44435,128400000.0
2009-03-26 22:10:00,1.44435,1.44435,1.4442,1.4443,69800000.0
2009-03-26 22:11:00,1.4443,1.4443,1.444,1.44405,123400000.0
2009-03-26 22:12:00,1.44405,1.44435,1.4439,1.4439,231600000.0
2009-03-26 22:13:00,1.4441,1.44425,1.4439,1.4441,40000000.0
2009-03-26 22:14:00,1.4442,1.4442,1.44325,1.4433,224800000.0
2009-03-26 22:15:00,1.44335,1.4436,1.4432,1.4433,112200000.0
2009-03-26 22:16:00,1.44335,1.44335,1.44335,1.44335,12800000.0
2009-03-26 22:17:00,1.44335,1.44355,1.44335,1.44335,83200000.0
2009-03-26 22:18:00,1.44335,1.4435,1.44335,1.4435,9600000.0
2009-03-26 22:19:00,1.4435,1.4435,1.4434,1.4434,27200000.0
2009-03-26 22:20:00,1.44345,1.4437,1.44345,1.4437,36800000.0
2009-03-26 22:21:00,1.4437,1.4437,1.4437,1.4437,4800000.0
2009-03-26 22:22:00,1.4437,1.4437,1.4436,1.4436,19200000.0
2009-03-26 22:23:00,1.4436,1.4436,1.4436,1.4436,6400000.0
2009-03-26 22:24:00,1.4437,1.4437,1.4437,1.4437,17600000.0
2009-03-26 22:25:00,1.44385,1.44385,1.4437,1.44375,22400000.0
2009-03-26 22:26:00,1.4437,1.444,1.4437,1.444,54800000.0
2009-03-26 22:27:00,1.4439,1.4442,1.4439,1.4442,56600000.0
2009-03-26 22:28:00,1.4442,1.4442,1.4439,1.4441,66000000.0
2009-03-26 22:29:00,1.4441,1.4441,1.4439,1.4439,42400000.0
2009-03-26 22:30:00,1.4439,1.4441,1.4439,1.444,83000000.0
2009-03-26 22:31:00,1.444,1.44435,1.44395,1.44425,81600000.0
2009-03-26 22:32:00,1.4442,1.4444,1.4442,1.4444,38600000.0
2009-03-26 22:33:00,1.4444,1.44455,1.4444,1.4445,30400000.0
2009-03-26 22:34:00,1.4445,1.4447,1.44445,1.4445,76400000.0
2009-03-26 22:35:00,1.4445,1.4454,1.4445,1.4454,181800000.0
2009-03-26 22:36:00,1.4455,1.44555,1.4442,1.4446,119000000.0
2009-03-26 22:37:00,1.4446,1.4446,1.4445,1.44455,22400000.0
2009-03-26 22:38:00,1.4447,1.4447,1.4447,1.4447,4800000.0
2009-03-26 22:39:00,1.44465,1.44465,1.4445,1.4445,43000000.0
2009-03-26 22:40:00,1.44455,1.44465,1.4445,1.4445,40000000.0
2009-03-26 22:41:00,1.4444,1.4446,1.44425,1.4445,79600000.0
2009-03-26 22:42:00,1.4446,1.4446,1.4445,1.4445,50200000.0
2009-03-26 22:43:00,1.4445,1.4446,1.444,1.44435,143000000.0
2009-03-26 22:44:00,1.4441,1.44425,1.44345,1.44395,55200000.0
2009-03-26 22:45:00,1.44395,1.44395,1.44385,1.44385,9600000.0
2009-03-26 22:46:00,1.44385,1.444,1.44385,1.444,17600000.0
2009-03-26 22:47:00,1.4439,1.44405,1.44345,1.44395,84400000.0
2009-03-26 22:48:00,1.44405,1.4441,1.44405,1.44405,17600000.0
2009-03-26 22:49:00,1.4441,1.44425,1.4441,1.44425,27200000.0
2009-03-26 22:50:00,1.44435,1.4446,1.4442,1.44455,68600000.0
2009-03-26 22:51:00,1.4446,1.44505,1.44435,1.4446,93200000.0
2009-03-26 22:52:00,1.4446,1.4446,1.44455,1.4446,32000000.0
2009-03-26 22:53:00,1.4446,1.4446,1.4446,1.4446,3200000.0
2009-03-26 22:54:00,1.44475,1.4448,1.4446,1.4446,9600000.0
2009-03-26 22:55:00,1.4446,1.4448,1.4446,1.44475,17200000.0
2009-03-26 22:56:00,1.4447,1.4449,1.4447,1.44485,68200000.0
2009-03-26 22:57:00,1.44485,1.44495,1.44465,1.44495,49600000.0
2009-03-26 22:58:00,1.44485,1.4451,1.44485,1.445,69600000.0
2009-03-26 22:59:00,1.445,1.4452,1.445,1.4452,38400000.0
2009-03-26 23:00:00,1.44495,1.44495,1.4445,1.4448,7000000.0
2009-03-26 23:01:00,1.44415,1.4452,1.44415,1.4452,24000000.0
2009-03-26 23:02:00,1.4451,1.4451,1.44485,1.44495,61000000.0
2009-03-26 23:03:00,1.44485,1.44495,1.4448,1.44495,15200000.0
2009-03-26 23:04:00,1.44495,1.4455,1.44495,1.4455,13800000.0
2009-03-26 23:05:00,1.44565,1.44565,1.44525,1.4454,12600000.0
2009-03-26 23:06:00,1.44545,1.44555,1.44545,1.44555,8400000.0
2009-03-26 23:07:00,1.44555,1.44555,1.44555,1.44555,11200000.0
2009-03-26 23:08:00,1.44529,1.44542,1.44529,1.44535,17200000.0
2009-03-26 23:09:00,1.44545,1.44548,1.44545,1.44548,7000000.0
2009-03-26 23:10:00,1.44535,1.44543,1.44535,1.44543,15200000.0
2009-03-26 23:11:00,1.44555,1.44555,1.44555,1.44555,6400000.0
2009-03-26 23:12:00,1.44575,1.446,1.44575,1.44575,15000000.0
2009-03-26 23:13:00,1.44575,1.44575,1.44575,1.44575,1600000.0
2009-03-26 23:14:00,1.44561,1.44574,1.44561,1.44562,168400000.0
2009-03-26 23:15:00,1.44556,1.44558,1.44537,1.44546,279200002.0
2009-03-26 23:16:00,1.44585,1.44585,1.44575,1.44575,8000000.0
2009-03-26 23:17:00,1.44575,1.4458,1.44535,1.4456,62000000.0
2009-03-26 23:18:00,1.4456,1.44595,1.4456,1.44595,24000000.0
2009-03-26 23:19:00,1.446,1.44605,1.44595,1.44595,44400000.0
2009-03-26 23:20:00,1.446,1.446,1.44595,1.44595,17600000.0
2009-03-26 23:21:00,1.44595,1.446,1.44595,1.44595,16000000.0
2009-03-26 23:22:00,1.446,1.446,1.44595,1.44595,35000000.0
2009-03-26 23:23:00,1.44595,1.44595,1.44595,1.44595,4800000.0
2009-03-26 23:24:00,1.44595,1.44595,1.44595,1.44595,17600000.0
2009-03-26 23:25:00,1.44595,1.44595,1.44595,1.44595,11200000.0
2009-03-26 23:26:00,1.44595,1.44595,1.4443,1.4443,56500000.0
2009-03-26 23:27:00,1.4441,1.44435,1.44385,1.44395,175000000.0
2009-03-26 23:28:00,1.44385,1.4441,1.44365,1.4441,37200000.0
2009-03-26 23:29:00,1.44415,1.4449,1.4441,1.44465,107000000.0
2009-03-26 23:30:00,1.44465,1.44465,1.4446,1.44465,6200000.0
2009-03-26 23:31:00,1.4447,1.44485,1.4447,1.44485,5400000.0
2009-03-26 23:32:00,1.4447,1.4447,1.4447,1.4447,9200000.0
2009-03-26 23:33:00,1.4447,1.4447,1.4447,1.4447,10400000.0
2009-03-26 23:34:00,1.44465,1.4447,1.44455,1.44455,24000000.0
2009-03-26 23:35:00,1.4446,1.4454,1.4446,1.44525,36600000.0
2009-03-26 23:36:00,1.4451,1.44525,1.4451,1.44525,8400000.0
2009-03-26 23:37:00,1.4451,1.44525,1.445,1.44525,14000000.0
2009-03-26 23:38:00,1.4451,1.4451,1.4451,1.4451,5200000.0
2009-03-26 23:39:00,1.4451,1.4452,1.4451,1.4452,11200000.0
2009-03-26 23:40:00,1.445,1.4452,1.445,1.4452,8400000.0
2009-03-26 23:41:00,1.4451,1.4451,1.4449,1.44495,21800000.0
2009-03-26 23:42:00,1.4452,1.4452,1.44495,1.4452,7200000.0
2009-03-26 23:43:00,1.4448,1.4448,1.4448,1.4448,4200000.0
2009-03-26 23:44:00,1.44495,1.44495,1.4449,1.4449,8200000.0
2009-03-26 23:45:00,1.4449,1.44545,1.4449,1.44545,14800000.0
2009-03-26 23:46:00,1.44545,1.44545,1.4452,1.4452,11000000.0
2009-03-26 23:47:00,1.44515,1.44545,1.44495,1.44545,66400000.0
2009-03-26 23:48:00,1.4454,1.4456,1.44535,1.44545,28200000.0
2009-03-26 23:49:00,1.44505,1.44505,1.44505,1.44505,1600000.0
2009-03-26 23:50:00,1.4452,1.44545,1.4452,1.44545,3200000.0
2009-03-26 23:51:00,1.4455,1.4456,1.4455,1.4456,8000000.0
2009-03-26 23:52:00,1.4452,1.4455,1.4452,1.4454,139200000.0
2009-03-26 23:53:00,1.4454,1.446,1.4454,1.44595,49600000.0
2009-03-26 23:54:00,1.4457,1.44595,1.44505,1.4457,54800000.0
2009-03-26 23:55:00,1.4458,1.4461,1.4443,1.44605,63600000.0
2009-03-26 23:56:00,1.4461,1.44625,1.446,1.446,8600000.0
2009-03-26 23:57:00,1.44575,1.44575,1.44551,1.4456,161800001.0
2009-03-26 23:58:00,1.44584,1.44596,1.44575,1.44575,163200001.0
2009-03-26 23:59:00,1.4458,1.44615,1.4458,1.44615,16400000.0
2009-03-27 00:00:00,1.4462,1.4462,1.4454,1.4454,44800000.0
2009-03-27 00:01:00,1.44524,1.44539,1.44505,1.44532,59800000.0
2009-03-27 00:02:00,1.44562,1.44562,1.44562,1.44562,7400000.0
2009-03-27 00:03:00,1.44545,1.44545,1.44545,1.44545,1600000.0
2009-03-27 00:04:00,1.44555,1.44555,1.44555,1.44555,7400000.0
2009-03-27 00:05:00,1.44545,1.44585,1.44545,1.4458,7400000.0
2009-03-27 00:06:00,1.44542,1.4455,1.44536,1.44542,31800000.0
2009-03-27 00:07:00,1.44558,1.44559,1.44544,1.44545,41000000.0
2009-03-27 00:08:00,1.44585,1.44585,1.44575,1.4458,4800000.0
2009-03-27 00:09:00,1.44585,1.44595,1.4458,1.4458,4800000.0
2009-03-27 00:10:00,1.4456,1.4456,1.4456,1.4456,4400000.0
2009-03-27 00:11:00,1.44561,1.44562,1.44561,1.44562,15600000.0
2009-03-27 00:12:00,1.4456,1.4456,1.4456,1.4456,9000000.0
2009-03-27 00:13:00,1.4456,1.4456,1.4456,1.4456,9000000.0
2009-03-27 00:14:00,1.4455,1.4455,1.4455,1.4455,9400000.0
2009-03-27 00:15:00,1.4455,1.4458,1.4455,1.4458,12600000.0
2009-03-27 00:16:00,1.4455,1.44595,1.4455,1.4459,9200000.0
2009-03-27 00:17:00,1.44567,1.44583,1.44549,1.44551,164400000.0
2009-03-27 00:18:00,1.4456,1.4457,1.4448,1.4448,49600000.0
2009-03-27 00:19:00,1.44477,1.44494,1.44476,1.44491,185600000.0
2009-03-27 00:20:00,1.44512,1.4452,1.4448,1.44505,10600000.0
2009-03-27 00:21:00,1.44515,1.44555,1.445,1.4455,18200000.0
2009-03-27 00:22:00,1.44545,1.4456,1.44545,1.44545,7400000.0
2009-03-27 00:23:00,1.44545,1.4457,1.44545,1.44545,15000000.0
2009-03-27 00:24:00,1.44545,1.44545,1.4454,1.44545,19200000.0
2009-03-27 00:25:00,1.44545,1.44545,1.44545,1.44545,1600000.0
2009-03-27 00:26:00,1.44525,1.44555,1.44525,1.4455,13200000.0
2009-03-27 00:27:00,1.4453,1.4453,1.4453,1.4453,4400000.0
2009-03-27 00:28:00,1.445,1.44503,1.44494,1.44501,84400000.0
2009-03-27 00:29:00,1.4452,1.44528,1.44512,1.44525,88800000.0
2009-03-27 00:30:00,1.44545,1.44545,1.44545,1.44545,3200000.0
2009-03-27 00:31:00,1.4453,1.4457,1.4453,1.4457,21600000.0
2009-03-27 00:32:00,1.4457,1.4459,1.4455,1.44565,165200000.0
2009-03-27 00:33:00,1.44555,1.44555,1.4455,1.44555,8000000.0
2009-03-27 00:34:00,1.44555,1.4459,1.4453,1.4455,44400000.0
2009-03-27 00:35:00,1.4455,1.44555,1.44535,1.4454,46000000.0
2009-03-27 00:36:00,1.4454,1.4455,1.4454,1.4454,16000000.0
2009-03-27 00:37:00,1.4454,1.4454,1.44495,1.44515,98400000.0
2009-03-27 00:38:00,1.44515,1.44515,1.4448,1.4448,27700000.0
2009-03-27 00:39:00,1.4447,1.4448,1.44445,1.44465,20600000.0
2009-03-27 00:40:00,1.4447,1.445,1.4447,1.4449,29400000.0
2009-03-27 00:41:00,1.4449,1.4451,1.4448,1.4451,12200000.0
2009-03-27 00:42:00,1.4451,1.4451,1.4447,1.4449,90200000.0
2009-03-27 00:43:00,1.445,1.445,1.4448,1.44485,25000000.0
2009-03-27 00:44:00,1.44485,1.44495,1.44445,1.44445,54600000.0
2009-03-27 00:45:00,1.44455,1.4449,1.4444,1.4444,34600000.0
2009-03-27 00:46:00,1.4444,1.4453,1.4443,1.4453,34200000.0
2009-03-27 00:47:00,1.4453,1.4454,1.4452,1.44525,52400000.0
2009-03-27 00:48:00,1.44525,1.44525,1.4451,1.4452,49000000.0
2009-03-27 00:49:00,1.44506,1.44519,1.44505,1.44515,279200000.0
2009-03-27 00:50:00,1.44515,1.44515,1.44515,1.44515,7400000.0
2009-03-27 00:51:00,1.4453,1.4453,1.4452,1.44525,8000000.0
2009-03-27 00:52:00,1.44525,1.4456,1.44525,1.4453,56600000.0
2009-03-27 00:53:00,1.44545,1.4457,1.44545,1.4457,19600000.0
2009-03-27 00:54:00,1.4456,1.4457,1.44555,1.4456,16500000.0
2009-03-27 00:55:00,1.44545,1.44555,1.44545,1.4455,19600000.0
2009-03-27 00:56:00,1.4455,1.447,1.44515,1.44515,119800000.0
2009-03-27 00:57:00,1.44515,1.44535,1.4448,1.44525,199000000.0
2009-03-27 00:58:00,1.44525,1.44555,1.44515,1.44545,144600000.0
2009-03-27 00:59:00,1.44535,1.44545,1.44535,1.4454,16000000.0
2009-03-27 01:00:00,1.44535,1.4454,1.44525,1.44535,20800000.0
2009-03-27 01:01:00,1.4453,1.4454,1.4453,1.44535,16000000.0
2009-03-27 01:02:00,1.4454,1.4459,1.44515,1.4459,27600000.0
2009-03-27 01:03:00,1.446,1.4462,1.44525,1.44615,46200000.0
2009-03-27 01:04:00,1.4461,1.44615,1.4461,1.4461,12600000.0
2009-03-27 01:05:00,1.4461,1.4461,1.4461,1.4461,3200000.0
2009-03-27 01:06:00,1.446,1.446,1.446,1.446,7400000.0
2009-03-27 01:07:00,1.4462,1.44645,1.4462,1.44645,43200000.0
2009-03-27 01:08:00,1.44645,1.4465,1.44645,1.4465,27000000.0
2009-03-27 01:09:00,1.44655,1.44655,1.44645,1.44645,37400000.0
2009-03-27 01:10:00,1.44645,1.4465,1.44645,1.4465,16400000.0
2009-03-27 01:11:00,1.44645,1.44645,1.44645,1.44645,7400000.0
2009-03-27 01:12:00,1.44645,1.44665,1.4459,1.44665,41200000.0
2009-03-27 01:13:00,1.4464,1.4467,1.4464,1.4467,16200000.0
2009-03-27 01:14:00,1.4467,1.4467,1.4466,1.4466,21800000.0
2009-03-27 01:15:00,1.44665,1.4467,1.4466,1.4467,14400000.0
2009-03-27 01:16:00,1.4465,1.4465,1.4465,1.4465,14400000.0
2009-03-27 01:17:00,1.4465,1.4465,1.4465,1.4465,12200000.0
2009-03-27 01:18:00,1.4465,1.44665,1.4464,1.44665,18800000.0
2009-03-27 01:19:00,1.44665,1.44675,1.4465,1.44665,10800000.0
2009-03-27 01:20:00,1.4464,1.4464,1.4464,1.4464,14800000.0
2009-03-27 01:21:00,1.44612,1.44645,1.44603,1.44645,136400000.0
2009-03-27 01:22:00,1.4464,1.4464,1.4464,1.4464,29600000.0
2009-03-27 01:23:00,1.4464,1.4464,1.4464,1.4464,14800000.0
2009-03-27 01:24:00,1.4464,1.4464,1.4464,1.4464,7400000.0
2009-03-27 01:25:00,1.4464,1.4464,1.4464,1.4464,7400000.0
2009-03-27 01:26:00,1.4464,1.4464,1.44605,1.4463,19400000.0
2009-03-27 01:27:00,1.4459,1.4459,1.4459,1.4459,7400000.0
2009-03-27 01:28:00,1.4462,1.4463,1.4462,1.4463,3000000.0
2009-03-27 01:29:00,1.4459,1.4459,1.4459,1.4459,7400000.0
2009-03-27 01:30:00,1.44645,1.44645,1.44625,1.44635,13000000.0
2009-03-27 01:31:00,1.4465,1.44655,1.4462,1.44625,29000000.0
2009-03-27 01:32:00,1.44635,1.44655,1.44635,1.44655,14200000.0
2009-03-27 01:33:00,1.44655,1.44655,1.44655,1.44655,2800000.0
2009-03-27 01:34:00,1.44655,1.4466,1.4465,1.44655,14400000.0
2009-03-27 01:35:00,1.44665,1.44665,1.44665,1.44665,1600000.0
2009-03-27 01:36:00,1.4465,1.4467,1.4461,1.44625,64000000.0
2009-03-27 01:37:00,1.44625,1.4466,1.446,1.44645,74800000.0
2009-03-27 01:38:00,1.4465,1.44655,1.4464,1.4465,38000000.0
2009-03-27 01:39:00,1.44625,1.44625,1.44605,1.44605,3200000.0
2009-03-27 01:40:00,1.44565,1.4458,1.4446,1.44525,79200000.0
2009-03-27 01:41:00,1.4456,1.44605,1.4456,1.44605,31600000.0
2009-03-27 01:42:00,1.44605,1.44615,1.446,1.44615,29400000.0
2009-03-27 01:43:00,1.44615,1.44615,1.446,1.446,16400000.0
2009-03-27 01:44:00,1.446,1.44615,1.44565,1.44615,36800000.0
2009-03-27 01:45:00,1.4464,1.4464,1.44635,1.4464,4800000.0
2009-03-27 01:46:00,1.44625,1.44627,1.44609,1.44611,41400000.0
2009-03-27 01:47:00,1.44625,1.4467,1.4461,1.4467,65000000.0
2009-03-27 01:48:00,1.4467,1.4467,1.44625,1.44625,18200000.0
2009-03-27 01:49:00,1.4463,1.4463,1.44585,1.4459,16800000.0
2009-03-27 01:50:00,1.44595,1.446,1.44595,1.44595,20000000.0
2009-03-27 01:51:00,1.446,1.446,1.44595,1.44595,3200000.0
2009-03-27 01:52:00,1.446,1.446,1.4459,1.4459,7200000.0
2009-03-27 01:53:00,1.44595,1.4461,1.44595,1.44595,7400000.0
2009-03-27 01:54:00,1.44605,1.4461,1.44595,1.44605,17200000.0
2009-03-27 01:55:00,1.44605,1.4461,1.44605,1.4461,20600000.0
2009-03-27 01:56:00,1.4461,1.44615,1.4461,1.44615,23400000.0
2009-03-27 01:57:00,1.4462,1.44625,1.4462,1.4462,17600000.0
2009-03-27 01:58:00,1.4461,1.4461,1.4461,1.4461,68600000.0
2009-03-27 01:59:00,1.4461,1.4462,1.4461,1.4461,18000000.0
2009-03-27 02:00:00,1.4461,1.4461,1.446,1.4461,90000000.0
2009-03-27 02:01:00,1.4461,1.44635,1.4461,1.44625,61600000.0
2009-03-27 02:02:00,1.44625,1.44665,1.4462,1.4464,104400001.0
2009-03-27 02:03:00,1.4464,1.44675,1.4461,1.4466,45800000.0
2009-03-27 02:04:00,1.4468,1.4471,1.4468,1.4469,20400000.0
2009-03-27 02:05:00,1.447,1.447,1.4469,1.44695,4200000.0
2009-03-27 02:06:00,1.4469,1.447,1.4469,1.4469,4800000.0
2009-03-27 02:07:00,1.44695,1.44695,1.4469,1.4469,9600000.0
2009-03-27 02:08:00,1.44695,1.4471,1.4469,1.4471,28400000.0
2009-03-27 02:09:00,1.4471,1.44715,1.4469,1.4469,21200000.0
2009-03-27 02:10:00,1.44695,1.447,1.4468,1.44695,32000000.0
2009-03-27 02:11:00,1.44695,1.4471,1.4469,1.4471,24600000.0
2009-03-27 02:12:00,1.4471,1.4473,1.4469,1.4469,39600000.0
2009-03-27 02:13:00,1.44715,1.4474,1.4471,1.4472,26600000.0
2009-03-27 02:14:00,1.4472,1.4472,1.4471,1.44715,10200000.0
2009-03-27 02:15:00,1.4472,1.44725,1.4471,1.4472,50600000.0
2009-03-27 02:16:00,1.4472,1.4475,1.44715,1.44745,49000000.0
2009-03-27 02:17:00,1.4475,1.44785,1.4475,1.4476,13800000.0
2009-03-27 02:18:00,1.44745,1.4476,1.4474,1.4475,31200000.0
2009-03-27 02:19:00,1.44745,1.44745,1.44715,1.4473,22400000.0
2009-03-27 02:20:00,1.44745,1.4475,1.44705,1.4474,30200000.0
2009-03-27 02:21:00,1.4475,1.4478,1.4474,1.44755,52000000.0
2009-03-27 02:22:00,1.44745,1.44755,1.4474,1.44745,16000000.0
2009-03-27 02:23:00,1.44745,1.4478,1.4472,1.4478,64800000.0
2009-03-27 02:24:00,1.44795,1.44805,1.44795,1.448,38600000.0
2009-03-27 02:25:00,1.44795,1.44805,1.44795,1.448,43000000.0
2009-03-27 02:26:00,1.448,1.44805,1.4477,1.44785,58200000.0
2009-03-27 02:27:00,1.4478,1.4479,1.44775,1.44785,20400000.0
2009-03-27 02:28:00,1.44785,1.44795,1.4478,1.44785,31200000.0
2009-03-27 02:29:00,1.44795,1.4483,1.44785,1.44815,150900000.0
2009-03-27 02:30:00,1.4482,1.4483,1.44785,1.4481,106800000.0
2009-03-27 02:31:00,1.4481,1.4484,1.4481,1.44835,108000000.0
2009-03-27 02:32:00,1.44835,1.44855,1.44825,1.44825,141800000.0
2009-03-27 02:33:00,1.4483,1.44835,1.4482,1.44835,74000000.0
2009-03-27 02:34:00,1.4484,1.4486,1.4484,1.44845,71800000.0
2009-03-27 02:35:00,1.44845,1.44865,1.44815,1.4486,160000000.0
2009-03-27 02:36:00,1.4485,1.44865,1.4482,1.4482,164800000.0
2009-03-27 02:37:00,1.4482,1.44865,1.4482,1.4484,219300000.0
2009-03-27 02:38:00,1.44835,1.44835,1.44795,1.44795,273800000.0
2009-03-27 02:39:00,1.4478,1.448,1.4472,1.4478,123500000.0
2009-03-27 02:40:00,1.44785,1.4481,1.4474,1.4475,83000000.0
2009-03-27 02:41:00,1.44755,1.4476,1.4469,1.4469,35800000.0
2009-03-27 02:42:00,1.44695,1.44705,1.44695,1.44705,4200000.0
2009-03-27 02:43:00,1.44695,1.44735,1.4469,1.44735,52600000.0
2009-03-27 02:44:00,1.4474,1.44745,1.4474,1.4474,17400000.0
2009-03-27 02:45:00,1.4474,1.44745,1.4473,1.44745,49200000.0
2009-03-27 02:46:00,1.44745,1.4477,1.44745,1.4477,123400000.0
2009-03-27 02:47:00,1.4477,1.4482,1.4477,1.4482,27000000.0
2009-03-27 02:48:00,1.44825,1.44825,1.4481,1.44825,43600000.0
2009-03-27 02:49:00,1.4483,1.4485,1.4482,1.44845,30600000.0
2009-03-27 02:50:00,1.44845,1.44845,1.4482,1.4482,29400000.0
2009-03-27 02:51:00,1.4482,1.4482,1.4481,1.4481,10600000.0
2009-03-27 02:52:00,1.4482,1.4482,1.44805,1.44815,16800000.0
2009-03-27 02:53:00,1.44815,1.44815,1.4481,1.4481,6200000.0
2009-03-27 02:54:00,1.4481,1.4484,1.4479,1.44805,114600000.0
2009-03-27 02:55:00,1.44805,1.44815,1.44785,1.44815,80400000.0
2009-03-27 02:56:00,1.44815,1.44815,1.44815,1.44815,6400000.0
2009-03-27 02:57:00,1.4481,1.4481,1.4466,1.4469,144800000.0
2009-03-27 02:58:00,1.4468,1.44745,1.4468,1.4473,144600000.0
2009-03-27 02:59:00,1.44715,1.4473,1.4469,1.44695,38000000.0
2009-03-27 03:00:00,1.44705,1.44715,1.44685,1.44705,20000000.0
2009-03-27 03:01:00,1.4471,1.44715,1.44695,1.4471,21600000.0
2009-03-27 03:02:00,1.44695,1.4471,1.44695,1.4471,6400000.0
2009-03-27 03:03:00,1.4471,1.4471,1.44695,1.44695,3200000.0
2009-03-27 03:04:00,1.447,1.4473,1.447,1.4471,44200000.0
2009-03-27 03:05:00,1.4471,1.4471,1.4469,1.447,24000000.0
2009-03-27 03:06:00,1.4471,1.4476,1.4471,1.44755,94600000.0
2009-03-27 03:07:00,1.4475,1.4482,1.4475,1.448,46000000.0
2009-03-27 03:08:00,1.448,1.44855,1.44745,1.4484,171000000.0
2009-03-27 03:09:00,1.4486,1.4486,1.44775,1.44795,168200000.0
2009-03-27 03:10:00,1.4479,1.44835,1.44785,1.44835,32200000.0
2009-03-27 03:11:00,1.4484,1.4484,1.4478,1.44805,28400000.0
2009-03-27 03:12:00,1.448,1.44805,1.44755,1.44765,69000000.0
2009-03-27 03:13:00,1.4476,1.4476,1.4476,1.4476,7400000.0
2009-03-27 03:14:00,1.4477,1.4477,1.44765,1.44765,3200000.0
2009-03-27 03:15:00,1.4476,1.4476,1.4475,1.4476,21400000.0
2009-03-27 03:16:00,1.4475,1.44765,1.4475,1.44765,39600000.0
2009-03-27 03:17:00,1.44755,1.44762,1.44733,1.44751,76600000.0
2009-03-27 03:18:00,1.4477,1.448,1.44765,1.448,12800000.0
2009-03-27 03:19:00,1.448,1.44835,1.44775,1.44795,38800000.0
2009-03-27 03:20:00,1.44805,1.4486,1.44805,1.44835,34000000.0
2009-03-27 03:21:00,1.44835,1.44835,1.44815,1.4482,47800000.0
2009-03-27 03:22:00,1.4482,1.4482,1.4476,1.44785,41900000.0
2009-03-27 03:23:00,1.44785,1.44785,1.44775,1.44775,8000000.0
2009-03-27 03:24:00,1.44775,1.44775,1.4473,1.4474,95900000.0
2009-03-27 03:25:00,1.4474,1.44745,1.4468,1.4468,78500000.0
2009-03-27 03:26:00,1.4468,1.44705,1.44675,1.44675,38400000.0
2009-03-27 03:27:00,1.44675,1.44695,1.44675,1.44695,44400000.0
2009-03-27 03:28:00,1.44695,1.447,1.44675,1.447,53400000.0
2009-03-27 03:29:00,1.447,1.447,1.44675,1.44695,64200000.0
2009-03-27 03:30:00,1.447,1.447,1.44665,1.44665,44000000.0
2009-03-27 03:31:00,1.4467,1.4467,1.4465,1.4465,27700000.0
2009-03-27 03:32:00,1.44655,1.4467,1.44655,1.44665,9400000.0
2009-03-27 03:33:00,1.44665,1.44665,1.4465,1.4466,60100000.0
2009-03-27 03:34:00,1.4466,1.4466,1.4465,1.4466,24800000.0
2009-03-27 03:35:00,1.4466,1.44685,1.4464,1.44685,79000000.0
2009-03-27 03:36:00,1.44685,1.4469,1.44665,1.44665,6200000.0
2009-03-27 03:37:00,1.4466,1.4468,1.44645,1.4466,73200000.0
2009-03-27 03:38:00,1.44675,1.4471,1.4467,1.4467,81200000.0
2009-03-27 03:39:00,1.4467,1.4467,1.44655,1.44655,26800000.0
2009-03-27 03:40:00,1.44655,1.44665,1.44645,1.44645,49600000.0
2009-03-27 03:41:00,1.44655,1.4471,1.44655,1.4471,64800000.0
2009-03-27 03:42:00,1.4471,1.4471,1.447,1.4471,34600000.0
2009-03-27 03:43:00,1.447,1.4475,1.447,1.44735,119000000.0
2009-03-27 03:44:00,1.4473,1.4474,1.44725,1.4474,41600000.0
2009-03-27 03:45:00,1.4474,1.44775,1.4474,1.4475,70600000.0
2009-03-27 03:46:00,1.4475,1.44765,1.44735,1.44755,86300000.0
2009-03-27 03:47:00,1.44745,1.4477,1.44745,1.4476,113500000.0
2009-03-27 03:48:00,1.4477,1.4477,1.4476,1.44765,13300000.0
2009-03-27 03:49:00,1.44765,1.44765,1.44735,1.4474,135600000.0
2009-03-27 03:50:00,1.4474,1.4476,1.44725,1.44745,85300000.0
2009-03-27 03:51:00,1.4475,1.4475,1.44725,1.44725,47200000.0
2009-03-27 03:52:00,1.4473,1.44745,1.44725,1.44725,27200000.0
2009-03-27 03:53:00,1.4473,1.4473,1.4472,1.44725,11200000.0
2009-03-27 03:54:00,1.4472,1.44735,1.4472,1.44725,24000000.0
2009-03-27 03:55:00,1.44725,1.44735,1.44725,1.4473,11200000.0
2009-03-27 03:56:00,1.4473,1.4473,1.4473,1.4473,4800000.0
2009-03-27 03:57:00,1.4473,1.4474,1.4473,1.4474,16000000.0
2009-03-27 03:58:00,1.4474,1.44765,1.4473,1.4475,28000000.0
2009-03-27 03:59:00,1.4475,1.44765,1.4474,1.4475,21600000.0
2009-03-27 04:00:00,1.4475,1.4475,1.4475,1.4475,7800000.0
2009-03-27 04:01:00,1.44745,1.4476,1.44715,1.44715,11000000.0
2009-03-27 04:02:00,1.4472,1.4472,1.4472,1.4472,9000000.0
2009-03-27 04:03:00,1.4472,1.4472,1.4472,1.4472,7400000.0
2009-03-27 04:04:00,1.4472,1.44735,1.4472,1.44735,10600000.0
2009-03-27 04:05:00,1.4474,1.4474,1.4472,1.4472,16000000.0
2009-03-27 04:06:00,1.4472,1.4472,1.4471,1.4471,14400000.0
2009-03-27 04:07:00,1.4471,1.4471,1.4466,1.44695,35400000.0
2009-03-27 04:08:00,1.44695,1.44695,1.44655,1.4467,33800000.0
2009-03-27 04:09:00,1.44665,1.44665,1.44575,1.44615,43700000.0
2009-03-27 04:10:00,1.44615,1.44615,1.44605,1.44615,7000000.0
2009-03-27 04:11:00,1.446,1.4462,1.446,1.4462,14400000.0
2009-03-27 04:12:00,1.4463,1.4464,1.44595,1.44595,57200000.0
2009-03-27 04:13:00,1.44595,1.44595,1.4456,1.4456,41400000.0
2009-03-27 04:14:00,1.4456,1.4458,1.4456,1.44565,21400000.0
2009-03-27 04:15:00,1.44565,1.44575,1.44565,1.44575,3000000.0
2009-03-27 04:16:00,1.4456,1.4456,1.4456,1.4456,7400000.0
2009-03-27 04:17:00,1.4456,1.4457,1.4456,1.44565,37000000.0
2009-03-27 04:18:00,1.4457,1.4459,1.44565,1.44565,27000000.0
2009-03-27 04:19:00,1.4456,1.4458,1.4456,1.4458,33000000.0
2009-03-27 04:20:00,1.4458,1.4458,1.44575,1.44575,23800000.0
2009-03-27 04:21:00,1.4458,1.44595,1.44565,1.4459,61000000.0
2009-03-27 04:22:00,1.4459,1.44615,1.44575,1.4458,70400000.0
2009-03-27 04:23:00,1.44565,1.4468,1.4456,1.4467,153800000.0
2009-03-27 04:24:00,1.44625,1.44685,1.44615,1.4468,40600000.0
2009-03-27 04:25:00,1.4468,1.4468,1.4466,1.4466,7400000.0
2009-03-27 04:26:00,1.44645,1.447,1.4464,1.44655,49900000.0
2009-03-27 04:27:00,1.44665,1.44665,1.44665,1.44665,34400000.0
2009-03-27 04:28:00,1.44665,1.44665,1.44665,1.44665,6400000.0
2009-03-27 04:29:00,1.4465,1.4465,1.4465,1.4465,7400000.0
2009-03-27 04:30:00,1.4467,1.4467,1.4465,1.4465,9400000.0
2009-03-27 04:31:00,1.4467,1.4468,1.4467,1.4468,13800000.0
2009-03-27 04:32:00,1.4467,1.4467,1.4467,1.4467,14800000.0
2009-03-27 04:33:00,1.4469,1.447,1.4468,1.447,44600000.0
2009-03-27 04:34:00,1.44685,1.44715,1.44685,1.44685,28800000.0
2009-03-27 04:35:00,1.44705,1.44715,1.44685,1.447,28600000.0
2009-03-27 04:36:00,1.447,1.447,1.44695,1.44695,34400000.0
2009-03-27 04:37:00,1.447,1.44725,1.44695,1.44695,36800000.0
2009-03-27 04:38:00,1.44705,1.44705,1.44705,1.44705,6400000.0
2009-03-27 04:39:00,1.44705,1.44715,1.447,1.4471,47200000.0
2009-03-27 04:40:00,1.44715,1.44725,1.44705,1.44705,34600000.0
2009-03-27 04:41:00,1.447,1.447,1.447,1.447,9000000.0
2009-03-27 04:42:00,1.447,1.44725,1.447,1.44725,26000000.0
2009-03-27 04:43:00,1.44725,1.44725,1.4472,1.4472,23400000.0
2009-03-27 04:44:00,1.4472,1.44745,1.4472,1.44745,14800000.0
2009-03-27 04:45:00,1.4473,1.44755,1.4473,1.44755,23800000.0
2009-03-27 04:46:00,1.44745,1.44785,1.44735,1.44775,47200000.0
2009-03-27 04:47:00,1.44785,1.44785,1.44745,1.4477,76200000.0
2009-03-27 04:48:00,1.4477,1.4478,1.4475,1.4476,84400000.0
2009-03-27 04:49:00,1.4477,1.4477,1.44755,1.4476,50000000.0
2009-03-27 04:50:00,1.44755,1.4477,1.44755,1.4477,86200000.0
2009-03-27 04:51:00,1.4477,1.4477,1.44715,1.44725,140000000.0
2009-03-27 04:52:00,1.44725,1.44745,1.4472,1.4473,59400000.0
2009-03-27 04:53:00,1.4472,1.44735,1.4472,1.44725,102800000.0
2009-03-27 04:54:00,1.44745,1.44745,1.44715,1.44745,149000000.0
2009-03-27 04:55:00,1.4475,1.4477,1.4475,1.4477,24400000.0
2009-03-27 04:56:00,1.44775,1.4479,1.44775,1.44785,25600000.0
2009-03-27 04:57:00,1.44785,1.4484,1.44785,1.4484,75500000.0
2009-03-27 04:58:00,1.4484,1.4484,1.448,1.4482,67600000.0
2009-03-27 04:59:00,1.4483,1.4483,1.44795,1.44795,80900000.0
2009-03-27 05:00:00,1.4482,1.44825,1.4479,1.4482,55200000.0
2009-03-27 05:01:00,1.4482,1.44885,1.4482,1.44835,83000000.0
2009-03-27 05:02:00,1.44835,1.44845,1.4482,1.44825,12800000.0
2009-03-27 05:03:00,1.44825,1.4485,1.4482,1.4485,46800000.0
2009-03-27 05:04:00,1.4484,1.44845,1.44835,1.4484,38400000.0
2009-03-27 05:05:00,1.4484,1.4486,1.4484,1.4486,29600000.0
2009-03-27 05:06:00,1.4486,1.44875,1.4486,1.44875,8000000.0
2009-03-27 05:07:00,1.44865,1.44875,1.44845,1.4485,28200000.0
2009-03-27 05:08:00,1.4485,1.44855,1.4484,1.4484,21800000.0
2009-03-27 05:09:00,1.4484,1.4487,1.44825,1.44825,49800000.0
2009-03-27 05:10:00,1.44825,1.44825,1.4479,1.44805,43500000.0
2009-03-27 05:11:00,1.44805,1.44805,1.44775,1.44785,28400000.0
2009-03-27 05:12:00,1.4478,1.44785,1.44775,1.44775,6400000.0
2009-03-27 05:13:00,1.44775,1.4478,1.44775,1.4478,19000000.0
2009-03-27 05:14:00,1.4478,1.44785,1.44775,1.4478,19800000.0
2009-03-27 05:15:00,1.44775,1.4478,1.44755,1.44755,34800000.0
2009-03-27 05:16:00,1.44755,1.44755,1.44735,1.4474,14400000.0
2009-03-27 05:17:00,1.44745,1.44745,1.4474,1.4474,6200000.0
2009-03-27 05:18:00,1.4474,1.44755,1.4474,1.44755,12800000.0
2009-03-27 05:19:00,1.4474,1.4474,1.4474,1.4474,9000000.0
2009-03-27 05:20:00,1.44738,1.44752,1.44712,1.44714,56600000.0
2009-03-27 05:21:00,1.4474,1.4478,1.4474,1.4478,38400000.0
2009-03-27 05:22:00,1.44775,1.4479,1.44775,1.44785,117000000.0
2009-03-27 05:23:00,1.4479,1.4479,1.44785,1.4479,23400000.0
2009-03-27 05:24:00,1.44785,1.44785,1.4477,1.44775,18600000.0
2009-03-27 05:25:00,1.44765,1.44765,1.44735,1.44735,28800000.0
2009-03-27 05:26:00,1.44745,1.44745,1.44745,1.44745,1600000.0
2009-03-27 05:27:00,1.4475,1.4475,1.4473,1.4474,26000000.0
2009-03-27 05:28:00,1.4475,1.4475,1.44735,1.44735,24400000.0
2009-03-27 05:29:00,1.44735,1.4474,1.44725,1.4474,56200000.0
2009-03-27 05:30:00,1.4474,1.4475,1.44735,1.4474,27400000.0
2009-03-27 05:31:00,1.44745,1.4475,1.4474,1.4474,14000000.0
2009-03-27 05:32:00,1.44735,1.44735,1.4468,1.44695,78800000.0
2009-03-27 05:33:00,1.44695,1.44735,1.44695,1.44735,20400000.0
2009-03-27 05:34:00,1.44745,1.44745,1.44745,1.44745,4800000.0
2009-03-27 05:35:00,1.44745,1.44755,1.44745,1.44755,9600000.0
2009-03-27 05:36:00,1.44755,1.4476,1.4474,1.4476,54600000.0
2009-03-27 05:37:00,1.44755,1.4476,1.4473,1.4473,61200000.0
2009-03-27 05:38:00,1.44735,1.4474,1.4473,1.44735,59600000.0
2009-03-27 05:39:00,1.44735,1.4474,1.44735,1.4474,24800000.0
2009-03-27 05:40:00,1.4474,1.4474,1.4468,1.44715,55400000.0
2009-03-27 05:41:00,1.44715,1.44715,1.447,1.447,10600000.0
2009-03-27 05:42:00,1.44705,1.44715,1.44705,1.4471,8400000.0
2009-03-27 05:43:00,1.4471,1.4471,1.44665,1.4468,33600000.0
2009-03-27 05:44:00,1.4468,1.4468,1.4468,1.4468,7000000.0
2009-03-27 05:45:00,1.44675,1.44685,1.44675,1.4468,19400000.0
2009-03-27 05:46:00,1.4468,1.4468,1.4468,1.4468,4000000.0
2009-03-27 05:47:00,1.44675,1.44675,1.44675,1.44675,6400000.0
2009-03-27 05:48:00,1.44685,1.4472,1.44675,1.4472,51400000.0
2009-03-27 05:49:00,1.4472,1.4475,1.44715,1.44725,125400000.0
2009-03-27 05:50:00,1.4472,1.4473,1.4472,1.4473,11200000.0
2009-03-27 05:51:00,1.44725,1.44735,1.44695,1.44705,21800000.0
2009-03-27 05:52:00,1.44705,1.4471,1.44705,1.4471,13800000.0
2009-03-27 05:53:00,1.44705,1.44765,1.44705,1.44745,44000000.0
2009-03-27 05:54:00,1.44745,1.4475,1.44715,1.4473,35400000.0
2009-03-27 05:55:00,1.4473,1.44755,1.4473,1.4474,27200000.0
2009-03-27 05:56:00,1.4473,1.4474,1.4472,1.4472,42800000.0
2009-03-27 05:57:00,1.44745,1.44775,1.44745,1.44775,23600000.0
2009-03-27 05:58:00,1.4478,1.44815,1.4478,1.4481,77800000.0
2009-03-27 05:59:00,1.4481,1.4481,1.44805,1.44805,5600000.0
2009-03-27 06:00:00,1.44805,1.44805,1.448,1.448,23600000.0
2009-03-27 06:01:00,1.448,1.44805,1.44785,1.44795,113000000.0
2009-03-27 06:02:00,1.44785,1.44795,1.44785,1.4479,31400000.0
2009-03-27 06:03:00,1.4479,1.4479,1.4479,1.4479,1600000.0
2009-03-27 06:04:00,1.4479,1.4481,1.4479,1.4481,73600000.0
2009-03-27 06:05:00,1.4481,1.4481,1.4474,1.4474,66400000.0
2009-03-27 06:06:00,1.4475,1.4476,1.44745,1.44755,128800000.0
2009-03-27 06:07:00,1.44755,1.4476,1.4468,1.4471,80600000.0
2009-03-27 06:08:00,1.4471,1.44735,1.4471,1.44735,30000000.0
2009-03-27 06:09:00,1.44735,1.44765,1.44735,1.4476,76200000.0
2009-03-27 06:10:00,1.4476,1.44795,1.44755,1.44755,140800000.0
2009-03-27 06:11:00,1.44755,1.44755,1.44735,1.44735,40400000.0
2009-03-27 06:12:00,1.44735,1.44795,1.44735,1.4476,90000000.0
2009-03-27 06:13:00,1.4476,1.4477,1.4476,1.4477,10800000.0
2009-03-27 06:14:00,1.4477,1.4477,1.44735,1.44735,14600000.0
2009-03-27 06:15:00,1.4474,1.44775,1.4473,1.44775,5800000.0
2009-03-27 06:16:00,1.44775,1.44785,1.44735,1.44735,80600000.0
2009-03-27 06:17:00,1.4473,1.4473,1.44665,1.4469,186400000.0
2009-03-27 06:18:00,1.44715,1.4474,1.44675,1.44675,41600000.0
2009-03-27 06:19:00,1.4467,1.4469,1.4467,1.44675,95800000.0
2009-03-27 06:20:00,1.4468,1.4468,1.44675,1.44675,65600000.0
2009-03-27 06:21:00,1.4468,1.44695,1.4468,1.44685,14400000.0
2009-03-27 06:22:00,1.4469,1.44725,1.4469,1.44705,59800000.0
2009-03-27 06:23:00,1.44725,1.4476,1.44715,1.44725,101000000.0
2009-03-27 06:24:00,1.4473,1.44755,1.44725,1.44745,66000000.0
2009-03-27 06:25:00,1.4474,1.4474,1.4472,1.44725,95400000.0
2009-03-27 06:26:00,1.4474,1.4474,1.4473,1.4473,8000000.0
2009-03-27 06:27:00,1.4473,1.4475,1.4473,1.4475,34600000.0
2009-03-27 06:28:00,1.4475,1.44765,1.4473,1.4474,32200000.0
2009-03-27 06:29:00,1.4474,1.44755,1.4474,1.44745,17000000.0
2009-03-27 06:30:00,1.4475,1.4475,1.44735,1.4475,37400000.0
2009-03-27 06:31:00,1.4475,1.4477,1.44745,1.4477,63400000.0
2009-03-27 06:32:00,1.44765,1.44765,1.44755,1.44755,6400000.0
2009-03-27 06:33:00,1.44765,1.4477,1.44765,1.4477,40200000.0
2009-03-27 06:34:00,1.44765,1.4477,1.4475,1.4476,74200000.0
2009-03-27 06:35:00,1.4476,1.4477,1.4475,1.4477,51400001.0
2009-03-27 06:36:00,1.4476,1.44765,1.4476,1.44765,48200000.0
2009-03-27 06:37:00,1.4476,1.44765,1.4475,1.4476,54400000.0
2009-03-27 06:38:00,1.4476,1.4476,1.44755,1.44755,18200000.0
2009-03-27 06:39:00,1.44755,1.4476,1.44755,1.4476,16000000.0
2009-03-27 06:40:00,1.44755,1.4477,1.44755,1.4477,92000000.0
2009-03-27 06:41:00,1.44765,1.4481,1.44765,1.44805,46200000.0
2009-03-27 06:42:00,1.448,1.4482,1.44755,1.44805,43000000.0
2009-03-27 06:43:00,1.448,1.448,1.44775,1.448,28000000.0
2009-03-27 06:44:00,1.448,1.448,1.44795,1.44795,4800000.0
2009-03-27 06:45:00,1.44795,1.448,1.4477,1.44785,23600000.0
2009-03-27 06:46:00,1.4478,1.44815,1.4478,1.4481,21200000.0
2009-03-27 06:47:00,1.44805,1.4486,1.44805,1.4485,95400000.0
2009-03-27 06:48:00,1.44875,1.4488,1.4481,1.44815,145800000.0
2009-03-27 06:49:00,1.44815,1.44835,1.4479,1.44835,60800000.0
2009-03-27 06:50:00,1.4484,1.44875,1.44835,1.44835,36600000.0
2009-03-27 06:51:00,1.4484,1.44905,1.4484,1.449,149600000.0
2009-03-27 06:52:00,1.449,1.44905,1.44885,1.44885,37000000.0
2009-03-27 06:53:00,1.44885,1.44885,1.4485,1.44875,65400000.0
2009-03-27 06:54:00,1.44875,1.44875,1.44815,1.4487,243700000.0
2009-03-27 06:55:00,1.44865,1.44875,1.4481,1.44855,125600000.0
2009-03-27 06:56:00,1.44855,1.44855,1.44845,1.44855,24800000.0
2009-03-27 06:57:00,1.4485,1.4486,1.4483,1.4484,50800000.0
2009-03-27 06:58:00,1.4486,1.44865,1.44835,1.44865,35600000.0
2009-03-27 06:59:00,1.44865,1.44865,1.4484,1.4486,41400000.0
2009-03-27 07:00:00,1.4486,1.44865,1.44835,1.4485,218400000.0
2009-03-27 07:01:00,1.4485,1.44855,1.4484,1.4485,149000000.0
2009-03-27 07:02:00,1.4485,1.4486,1.44845,1.44855,103800000.0
2009-03-27 07:03:00,1.4486,1.4486,1.4482,1.4485,113600000.0
2009-03-27 07:04:00,1.4485,1.4487,1.4485,1.44855,121600000.0
2009-03-27 07:05:00,1.44865,1.44865,1.44845,1.4485,101600000.0
2009-03-27 07:06:00,1.44845,1.44845,1.44845,1.44845,7400000.0
2009-03-27 07:07:00,1.44845,1.4485,1.44845,1.4485,59000000.0
2009-03-27 07:08:00,1.4485,1.44855,1.4483,1.44855,32200000.0
2009-03-27 07:09:00,1.4485,1.4485,1.4483,1.4483,78800000.0
2009-03-27 07:10:00,1.4483,1.4483,1.44795,1.4482,51600000.0
2009-03-27 07:11:00,1.44825,1.4483,1.4482,1.44825,37400000.0
2009-03-27 07:12:00,1.4482,1.44825,1.4482,1.44825,5800000.0
2009-03-27 07:13:00,1.44825,1.44825,1.4482,1.4482,6800000.0
2009-03-27 07:14:00,1.4482,1.4482,1.4479,1.44805,40000000.0
2009-03-27 07:15:00,1.44805,1.44805,1.448,1.448,24400000.0
2009-03-27 07:16:00,1.44795,1.4481,1.44795,1.4481,16400000.0
2009-03-27 07:17:00,1.44815,1.44835,1.4481,1.44825,32800000.0
2009-03-27 07:18:00,1.44825,1.44835,1.4482,1.4482,27200000.0
2009-03-27 07:19:00,1.44802,1.44817,1.44802,1.44808,280600000.0
2009-03-27 07:20:00,1.44815,1.4484,1.44815,1.44825,17800000.0
2009-03-27 07:21:00,1.44825,1.4484,1.44825,1.4484,17000000.0
2009-03-27 07:22:00,1.4484,1.44845,1.4484,1.44845,7800000.0
2009-03-27 07:23:00,1.44845,1.4485,1.44845,1.4485,8600000.0
2009-03-27 07:24:00,1.4485,1.4485,1.44825,1.4484,85400000.0
2009-03-27 07:25:00,1.4484,1.4486,1.4482,1.4486,116000000.0
2009-03-27 07:26:00,1.4486,1.4487,1.4486,1.4486,23400000.0
2009-03-27 07:27:00,1.4486,1.4487,1.4486,1.4487,51000000.0
2009-03-27 07:28:00,1.44865,1.4489,1.44865,1.4488,57600000.0
2009-03-27 07:29:00,1.4488,1.4488,1.44865,1.4487,33000000.0
2009-03-27 07:30:00,1.4487,1.4488,1.44865,1.4487,78200000.0
2009-03-27 07:31:00,1.44865,1.4487,1.44855,1.44855,29000000.0
2009-03-27 07:32:00,1.44855,1.44855,1.4479,1.4482,32200000.0
2009-03-27 07:33:00,1.4482,1.44835,1.4482,1.44835,26200000.0
2009-03-27 07:34:00,1.44835,1.44855,1.44835,1.44855,9600000.0
2009-03-27 07:35:00,1.4485,1.4485,1.44835,1.44845,11800000.0
2009-03-27 07:36:00,1.44845,1.44845,1.4484,1.4484,10400000.0
2009-03-27 07:37:00,1.4484,1.44845,1.4484,1.4484,40400000.0
2009-03-27 07:38:00,1.4484,1.4484,1.44825,1.4484,16400000.0
2009-03-27 07:39:00,1.44835,1.44865,1.44785,1.44855,71000000.0
2009-03-27 07:40:00,1.44855,1.44855,1.44845,1.44855,33400000.0
2009-03-27 07:41:00,1.4484,1.4485,1.4484,1.4485,8800000.0
2009-03-27 07:42:00,1.44845,1.44855,1.4484,1.44845,94000000.0
2009-03-27 07:43:00,1.44845,1.44845,1.44845,1.44845,6400000.0
2009-03-27 07:44:00,1.44845,1.44865,1.4482,1.44865,71800000.0
2009-03-27 07:45:00,1.4488,1.4491,1.4488,1.4489,31600000.0
2009-03-27 07:46:00,1.4491,1.44915,1.44905,1.4491,33400000.0
2009-03-27 07:47:00,1.4491,1.4491,1.449,1.4491,42200000.0
2009-03-27 07:48:00,1.44905,1.4491,1.449,1.4491,10600000.0
2009-03-27 07:49:00,1.449,1.4491,1.4486,1.4486,34600000.0
2009-03-27 07:50:00,1.4486,1.4486,1.44835,1.44835,55800000.0
2009-03-27 07:51:00,1.44835,1.4484,1.44825,1.4483,13400000.0
2009-03-27 07:52:00,1.44825,1.4484,1.44825,1.4483,7200000.0
2009-03-27 07:53:00,1.44835,1.4484,1.4483,1.4483,6800000.0
2009-03-27 07:54:00,1.44835,1.4484,1.44835,1.4484,43200000.0
2009-03-27 07:55:00,1.4482,1.4482,1.4482,1.4482,13600000.0
2009-03-27 07:56:00,1.4482,1.4484,1.4482,1.4484,12000000.0
2009-03-27 07:57:00,1.44845,1.44855,1.4484,1.44855,21000000.0
2009-03-27 07:58:00,1.4485,1.4485,1.44835,1.44845,24600000.0
2009-03-27 07:59:00,1.44845,1.44885,1.44845,1.4487,33400000.0
2009-03-27 08:00:00,1.44875,1.44875,1.44865,1.44865,21800000.0
2009-03-27 08:01:00,1.4487,1.44935,1.44865,1.4491,70600000.0
2009-03-27 08:02:00,1.44895,1.44895,1.4488,1.44895,34000000.0
2009-03-27 08:03:00,1.44895,1.44895,1.44855,1.44895,36200000.0
2009-03-27 08:04:00,1.4491,1.4492,1.4491,1.4491,17000000.0
2009-03-27 08:05:00,1.44915,1.4494,1.4486,1.4488,42200000.0
2009-03-27 08:06:00,1.4491,1.4492,1.44895,1.4491,64700000.0
2009-03-27 08:07:00,1.449,1.44925,1.44895,1.4491,62620000.0
2009-03-27 08:08:00,1.4492,1.44925,1.44905,1.44905,10600000.0
2009-03-27 08:09:00,1.44905,1.4491,1.4488,1.4489,48800000.0
2009-03-27 08:10:00,1.4488,1.4489,1.44865,1.4489,49000000.0
2009-03-27 08:11:00,1.4489,1.44915,1.4488,1.449,81400000.0
2009-03-27 08:12:00,1.4487,1.449,1.4486,1.4486,43400000.0
2009-03-27 08:13:00,1.4486,1.4487,1.4486,1.44865,16000000.0
2009-03-27 08:14:00,1.44865,1.44865,1.4486,1.4486,8800000.0
2009-03-27 08:15:00,1.4486,1.44875,1.4486,1.44865,19000000.0
2009-03-27 08:16:00,1.44865,1.4489,1.4484,1.44845,57200000.0
2009-03-27 08:17:00,1.44845,1.44845,1.44805,1.44805,42600000.0
2009-03-27 08:18:00,1.448,1.4481,1.448,1.448,14400000.0
2009-03-27 08:19:00,1.448,1.448,1.4473,1.44755,77000000.0
2009-03-27 08:20:00,1.44755,1.44755,1.4473,1.4474,48800000.0
2009-03-27 08:21:00,1.44745,1.4475,1.4466,1.4466,74200000.0
2009-03-27 08:22:00,1.4466,1.44685,1.4463,1.4465,146900000.0
2009-03-27 08:23:00,1.4465,1.4465,1.44565,1.4458,189000001.0
2009-03-27 08:24:00,1.44585,1.4462,1.44565,1.44575,147400000.0
2009-03-27 08:25:00,1.44585,1.44595,1.44545,1.4455,159400000.0
2009-03-27 08:26:00,1.44555,1.44555,1.44465,1.44465,193200000.0
2009-03-27 08:27:00,1.4445,1.4445,1.44395,1.44435,249800000.0
2009-03-27 08:28:00,1.4443,1.44445,1.44395,1.44425,261600000.0
2009-03-27 08:29:00,1.4443,1.4445,1.44405,1.4445,186400001.0
2009-03-27 08:30:00,1.4445,1.4445,1.4444,1.4445,45600000.0
2009-03-27 08:31:00,1.4445,1.4447,1.44335,1.4435,121900000.0
2009-03-27 08:32:00,1.44345,1.4435,1.44275,1.44325,171400000.0
2009-03-27 08:33:00,1.4433,1.4435,1.443,1.44335,80200000.0
2009-03-27 08:34:00,1.44345,1.4435,1.44305,1.44325,72000000.0
2009-03-27 08:35:00,1.44345,1.4438,1.4434,1.44375,55000000.0
2009-03-27 08:36:00,1.44365,1.44465,1.44365,1.44445,105800000.0
2009-03-27 08:37:00,1.44445,1.4446,1.4441,1.4442,143600000.0
2009-03-27 08:38:00,1.4442,1.4443,1.4442,1.4443,52400000.0
2009-03-27 08:39:00,1.4443,1.4445,1.4443,1.4445,15800000.0
2009-03-27 08:40:00,1.44445,1.4455,1.4443,1.4454,285400000.0
2009-03-27 08:41:00,1.4453,1.4454,1.4449,1.4452,160000000.0
2009-03-27 08:42:00,1.4452,1.44535,1.445,1.4452,199400000.0
2009-03-27 08:43:00,1.44525,1.4456,1.44515,1.4455,112600000.0
2009-03-27 08:44:00,1.4455,1.4456,1.445,1.44555,198000000.0
2009-03-27 08:45:00,1.44555,1.4458,1.4454,1.4454,213200000.0
2009-03-27 08:46:00,1.44545,1.44555,1.4448,1.4448,184232000.0
2009-03-27 08:47:00,1.4448,1.4448,1.4444,1.44445,85400000.0
2009-03-27 08:48:00,1.4444,1.4447,1.4443,1.4445,93600000.0
2009-03-27 08:49:00,1.4445,1.44515,1.4443,1.44515,158200000.0
2009-03-27 08:50:00,1.44515,1.4454,1.44515,1.4453,177400000.0
2009-03-27 08:51:00,1.44525,1.4455,1.4452,1.4454,36200000.0
2009-03-27 08:52:00,1.4455,1.4455,1.4452,1.44525,128599999.0
2009-03-27 08:53:00,1.4453,1.4461,1.4453,1.446,242600000.0
2009-03-27 08:54:00,1.446,1.4461,1.44595,1.44605,270600002.0
2009-03-27 08:55:00,1.44605,1.4464,1.44605,1.4462,178600002.0
2009-03-27 08:56:00,1.44615,1.4464,1.446,1.44635,114200000.0
2009-03-27 08:57:00,1.44625,1.4463,1.44605,1.4461,194600000.0
2009-03-27 08:58:00,1.44605,1.4462,1.4459,1.446,112200000.0
2009-03-27 08:59:00,1.446,1.4462,1.446,1.4462,81400000.0
2009-03-27 09:00:00,1.4462,1.4462,1.4459,1.44605,70600000.0
2009-03-27 09:01:00,1.446,1.44615,1.446,1.446,38200000.0
2009-03-27 09:02:00,1.44605,1.4463,1.4459,1.4459,113000000.0
2009-03-27 09:03:00,1.4459,1.44635,1.4459,1.4461,32000000.0
2009-03-27 09:04:00,1.44595,1.44605,1.44595,1.44605,24000000.0
2009-03-27 09:05:00,1.44605,1.4462,1.4459,1.44595,62600000.0
2009-03-27 09:06:00,1.44605,1.44615,1.44595,1.44595,68000000.0
2009-03-27 09:07:00,1.4461,1.44645,1.44595,1.44635,150400000.0
2009-03-27 09:08:00,1.4466,1.447,1.4465,1.44665,208400000.0
2009-03-27 09:09:00,1.4467,1.4472,1.4466,1.4472,73800000.0
2009-03-27 09:10:00,1.4471,1.4472,1.4471,1.4471,71000000.0
2009-03-27 09:11:00,1.4471,1.4472,1.4471,1.4471,93000000.0
2009-03-27 09:12:00,1.4472,1.4472,1.447,1.447,205000000.0
2009-03-27 09:13:00,1.4471,1.4472,1.447,1.4471,62000000.0
2009-03-27 09:14:00,1.44715,1.4472,1.447,1.4471,118999999.0
2009-03-27 09:15:00,1.4471,1.44715,1.4467,1.4467,123400000.0
2009-03-27 09:16:00,1.4467,1.4467,1.44625,1.4464,76200000.0
2009-03-27 09:17:00,1.4464,1.4464,1.4453,1.44535,103200000.0
2009-03-27 09:18:00,1.44535,1.44535,1.44475,1.44475,96600000.0
2009-03-27 09:19:00,1.4448,1.4448,1.44445,1.4445,65800000.0
2009-03-27 09:20:00,1.4445,1.4445,1.44395,1.44415,256199998.0
2009-03-27 09:21:00,1.4442,1.44425,1.44405,1.44425,69400000.0
2009-03-27 09:22:00,1.44415,1.4445,1.44415,1.44445,146600000.0
2009-03-27 09:23:00,1.4445,1.44465,1.44445,1.4445,90400000.0
2009-03-27 09:24:00,1.44455,1.44465,1.4444,1.4445,163800001.0
2009-03-27 09:25:00,1.4445,1.4446,1.4443,1.4443,68200000.0
2009-03-27 09:26:00,1.4442,1.44455,1.4442,1.4445,54800000.0
2009-03-27 09:27:00,1.4445,1.44455,1.44415,1.4444,142600000.0
2009-03-27 09:28:00,1.4443,1.4446,1.4443,1.44445,70200000.0
2009-03-27 09:29:00,1.4444,1.44445,1.44405,1.44435,338800001.0
2009-03-27 09:30:00,1.44435,1.4446,1.4443,1.4444,110400000.0
2009-03-27 09:31:00,1.4444,1.44445,1.44435,1.4444,57000000.0
2009-03-27 09:32:00,1.4444,1.4445,1.4444,1.4445,31200000.0
2009-03-27 09:33:00,1.4445,1.4457,1.4445,1.4456,229800000.0
2009-03-27 09:34:00,1.44555,1.44555,1.44495,1.4453,216000001.0
2009-03-27 09:35:00,1.4452,1.44525,1.4446,1.4447,311600001.0
2009-03-27 09:36:00,1.4447,1.4448,1.44445,1.4448,187400000.0
2009-03-27 09:37:00,1.4448,1.4448,1.44405,1.4442,414400000.0
2009-03-27 09:38:00,1.4442,1.44445,1.4441,1.4441,438000002.0
2009-03-27 09:39:00,1.4441,1.4442,1.44355,1.4436,406800002.0
2009-03-27 09:40:00,1.44365,1.444,1.44365,1.4437,208399999.0
2009-03-27 09:41:00,1.44375,1.4451,1.44375,1.4447,256200000.0
2009-03-27 09:42:00,1.44475,1.44485,1.44425,1.4444,257400001.0
2009-03-27 09:43:00,1.44425,1.4443,1.44415,1.4442,62400000.0
2009-03-27 09:44:00,1.44425,1.4444,1.444,1.4444,125100000.0
2009-03-27 09:45:00,1.4444,1.44445,1.44325,1.44325,235999999.0
2009-03-27 09:46:00,1.44325,1.44335,1.4419,1.4425,350600000.0
2009-03-27 09:47:00,1.44285,1.44285,1.44195,1.4426,305400000.0
2009-03-27 09:48:00,1.44255,1.4432,1.44255,1.4432,353999999.0
2009-03-27 09:49:00,1.4432,1.44405,1.4432,1.44405,297200004.0
2009-03-27 09:50:00,1.44405,1.44495,1.44405,1.4449,415600000.0
2009-03-27 09:51:00,1.4449,1.44495,1.44435,1.4446,369200000.0
2009-03-27 09:52:00,1.4445,1.44455,1.4443,1.4443,272600000.0
2009-03-27 09:53:00,1.4443,1.4446,1.4443,1.4444,235400001.0
2009-03-27 09:54:00,1.4445,1.4447,1.4445,1.4447,149000001.0
2009-03-27 09:55:00,1.4447,1.4458,1.44425,1.4458,603799995.0
2009-03-27 09:56:00,1.4458,1.44655,1.4458,1.4461,535200000.0
2009-03-27 09:57:00,1.44605,1.44605,1.44505,1.44505,365000000.0
2009-03-27 09:58:00,1.44505,1.4451,1.4436,1.4437,325000000.0
2009-03-27 09:59:00,1.4438,1.4438,1.44355,1.44365,196099999.0
2009-03-27 10:00:00,1.44365,1.44395,1.44365,1.4437,610200000.0
2009-03-27 10:01:00,1.4437,1.4438,1.4434,1.44345,236800001.0
2009-03-27 10:02:00,1.4434,1.4434,1.4428,1.4429,246600000.0
2009-03-27 10:03:00,1.4429,1.44365,1.4429,1.44295,441000000.0
2009-03-27 10:04:00,1.44295,1.44305,1.44185,1.44185,388400000.0
2009-03-27 10:05:00,1.442,1.442,1.4407,1.44085,314600000.0
2009-03-27 10:06:00,1.44085,1.4421,1.4408,1.4413,388800001.0
2009-03-27 10:07:00,1.4413,1.4413,1.44005,1.4405,446900000.0
2009-03-27 10:08:00,1.4405,1.4405,1.4395,1.4395,478800001.0
2009-03-27 10:09:00,1.4395,1.4405,1.43905,1.4405,496200001.0
2009-03-27 10:10:00,1.4405,1.4411,1.44005,1.4402,275999999.0
2009-03-27 10:11:00,1.44015,1.4402,1.43935,1.43935,319200001.0
2009-03-27 10:12:00,1.439,1.4396,1.439,1.4392,665400005.0
2009-03-27 10:13:00,1.43925,1.4402,1.43925,1.43995,317800000.0
2009-03-27 10:14:00,1.44,1.4402,1.43965,1.4401,434000000.0
2009-03-27 10:15:00,1.44,1.441,1.44,1.4408,404400000.0
2009-03-27 10:16:00,1.44075,1.4409,1.44045,1.44085,311800001.0
2009-03-27 10:17:00,1.44085,1.4415,1.4408,1.44145,239600000.0
2009-03-27 10:18:00,1.44145,1.4419,1.44135,1.44185,289799999.0
2009-03-27 10:19:00,1.44185,1.4429,1.44185,1.4425,567400001.0
2009-03-27 10:20:00,1.4425,1.4426,1.4423,1.4425,263600005.0
2009-03-27 10:21:00,1.44235,1.44255,1.44195,1.44195,283800000.0
2009-03-27 10:22:00,1.4421,1.4421,1.4417,1.4419,387400000.0
2009-03-27 10:23:00,1.4419,1.4437,1.44165,1.4437,429300000.0
2009-03-27 10:24:00,1.4437,1.4446,1.4435,1.4446,462600000.0
2009-03-27 10:25:00,1.4446,1.4446,1.44355,1.4437,533800002.0
2009-03-27 10:26:00,1.4437,1.4437,1.44325,1.44325,365600002.0
2009-03-27 10:27:00,1.4433,1.44365,1.4433,1.4435,304800002.0
2009-03-27 10:28:00,1.4435,1.4436,1.4433,1.4434,199800002.0
2009-03-27 10:29:00,1.4433,1.4435,1.4433,1.4433,409699995.0
2009-03-27 10:30:00,1.4433,1.4433,1.4429,1.4429,172600000.0
2009-03-27 10:31:00,1.4429,1.44385,1.4429,1.44375,390800000.0
2009-03-27 10:32:00,1.44375,1.44375,1.4434,1.4437,238000000.0
2009-03-27 10:33:00,1.4437,1.44375,1.4435,1.44365,85000000.0
2009-03-27 10:34:00,1.4437,1.4437,1.44335,1.4435,390200001.0
2009-03-27 10:35:00,1.4435,1.4436,1.4434,1.44355,175400000.0
2009-03-27 10:36:00,1.44355,1.44375,1.44355,1.4437,126400000.0
2009-03-27 10:37:00,1.4437,1.44405,1.4437,1.44375,144400000.0
2009-03-27 10:38:00,1.4438,1.44385,1.4437,1.4437,200500000.0
2009-03-27 10:39:00,1.4437,1.44385,1.4433,1.4433,251600000.0
2009-03-27 10:40:00,1.4435,1.4443,1.44335,1.44385,285700000.0
2009-03-27 10:41:00,1.4438,1.44465,1.44375,1.44455,171600000.0
2009-03-27 10:42:00,1.4446,1.44495,1.4446,1.4449,203000001.0
2009-03-27 10:43:00,1.4449,1.44505,1.4443,1.4443,164900000.0
2009-03-27 10:44:00,1.4443,1.44435,1.44325,1.44325,341000000.0
2009-03-27 10:45:00,1.4434,1.4435,1.44295,1.44295,203200000.0
2009-03-27 10:46:00,1.443,1.444,1.443,1.44335,360600000.0
2009-03-27 10:47:00,1.44335,1.4434,1.443,1.4433,299400000.0
2009-03-27 10:48:00,1.4433,1.44345,1.4432,1.4432,88800000.0
2009-03-27 10:49:00,1.4432,1.44355,1.443,1.44355,186000000.0
2009-03-27 10:50:00,1.44355,1.44355,1.44325,1.44335,282400000.0
2009-03-27 10:51:00,1.4434,1.44345,1.4433,1.4433,267600000.0
2009-03-27 10:52:00,1.4433,1.44345,1.44305,1.44315,354399999.0
2009-03-27 10:53:00,1.44315,1.44335,1.443,1.4432,248000000.0
2009-03-27 10:54:00,1.4432,1.4432,1.4423,1.4424,337400000.0
2009-03-27 10:55:00,1.4424,1.4425,1.4416,1.4416,486800000.0
2009-03-27 10:56:00,1.4416,1.4416,1.4412,1.4413,443600001.0
2009-03-27 10:57:00,1.4413,1.4413,1.441,1.441,164200000.0
2009-03-27 10:58:00,1.44115,1.4413,1.44095,1.44115,276400001.0
2009-03-27 10:59:00,1.44115,1.44115,1.44,1.4401,373300000.0
2009-03-27 11:00:00,1.44005,1.44125,1.44005,1.4411,439600000.0
2009-03-27 11:01:00,1.4412,1.4414,1.44095,1.4411,113700000.0
2009-03-27 11:02:00,1.4412,1.44125,1.4404,1.4404,308200001.0
2009-03-27 11:03:00,1.44045,1.4405,1.44,1.4404,279199999.0
2009-03-27 11:04:00,1.4404,1.4408,1.4402,1.4408,241400000.0
2009-03-27 11:05:00,1.44085,1.4414,1.44085,1.4411,278999999.0
2009-03-27 11:06:00,1.44115,1.4414,1.44095,1.44125,208900000.0
2009-03-27 11:07:00,1.44125,1.44175,1.441,1.4416,209300000.0
2009-03-27 11:08:00,1.4416,1.4432,1.4416,1.4432,323400000.0
2009-03-27 11:09:00,1.4432,1.44325,1.44275,1.443,313400000.0
2009-03-27 11:10:00,1.443,1.4431,1.44245,1.44255,241600001.0
2009-03-27 11:11:00,1.44255,1.4429,1.44235,1.44255,221900000.0
2009-03-27 11:12:00,1.4425,1.44275,1.4423,1.44235,222200000.0
2009-03-27 11:13:00,1.44235,1.44235,1.44105,1.4415,664600001.0
2009-03-27 11:14:00,1.4415,1.4415,1.44045,1.4406,422600000.0
2009-03-27 11:15:00,1.44055,1.4408,1.4399,1.44,482700000.0
2009-03-27 11:16:00,1.44,1.4404,1.4398,1.4401,311000000.0
2009-03-27 11:17:00,1.44005,1.4406,1.44005,1.44015,200400000.0
2009-03-27 11:18:00,1.44015,1.4404,1.43975,1.4402,353200000.0
2009-03-27 11:19:00,1.44025,1.4405,1.44015,1.4405,95200000.0
2009-03-27 11:20:00,1.4405,1.4405,1.4402,1.44025,225600000.0
2009-03-27 11:21:00,1.4402,1.4402,1.4388,1.4388,353500000.0
2009-03-27 11:22:00,1.4389,1.4389,1.4369,1.43695,694400000.0
2009-03-27 11:23:00,1.43695,1.43715,1.43625,1.43665,414600000.0
2009-03-27 11:24:00,1.4367,1.43715,1.43615,1.437,523500000.0
2009-03-27 11:25:00,1.437,1.437,1.43605,1.4361,370700000.0
2009-03-27 11:26:00,1.43605,1.4363,1.4355,1.4362,748700002.0
2009-03-27 11:27:00,1.4362,1.4374,1.4361,1.43735,360600000.0
2009-03-27 11:28:00,1.43735,1.4375,1.43705,1.4375,459400000.0
2009-03-27 11:29:00,1.43745,1.43755,1.4365,1.43655,271400000.0
2009-03-27 11:30:00,1.43655,1.43655,1.43365,1.4351,441800000.0
2009-03-27 11:31:00,1.4352,1.43575,1.4335,1.4335,367700000.0
2009-03-27 11:32:00,1.4335,1.4348,1.43305,1.43425,482700000.0
2009-03-27 11:33:00,1.434,1.43415,1.4329,1.4335,219100000.0
2009-03-27 11:34:00,1.4336,1.43455,1.4334,1.43415,308400000.0
2009-03-27 11:35:00,1.43415,1.43515,1.43395,1.435,289400000.0
2009-03-27 11:36:00,1.435,1.4355,1.43475,1.43535,372200000.0
2009-03-27 11:37:00,1.43535,1.4358,1.43485,1.4358,206600000.0
2009-03-27 11:38:00,1.43555,1.43575,1.4349,1.435,267000000.0
2009-03-27 11:39:00,1.43495,1.43535,1.4344,1.4344,469600000.0
2009-03-27 11:40:00,1.4344,1.4344,1.4311,1.43135,640899998.0
2009-03-27 11:41:00,1.4315,1.4316,1.4308,1.4313,343200000.0
2009-03-27 11:42:00,1.4313,1.4314,1.43095,1.43125,277400000.0
2009-03-27 11:43:00,1.43125,1.43145,1.4309,1.4313,412000001.0
2009-03-27 11:44:00,1.4313,1.43155,1.4307,1.4309,383500001.0
2009-03-27 11:45:00,1.43085,1.4314,1.4307,1.43105,293400000.0
2009-03-27 11:46:00,1.43105,1.4311,1.43065,1.4309,309900000.0
2009-03-27 11:47:00,1.4309,1.43135,1.43065,1.4313,211000000.0
2009-03-27 11:48:00,1.43135,1.4326,1.43135,1.4324,282300001.0
2009-03-27 11:49:00,1.4326,1.4328,1.4325,1.4327,208800000.0
2009-03-27 11:50:00,1.43285,1.4329,1.43255,1.4326,202400000.0
2009-03-27 11:51:00,1.4327,1.4328,1.4321,1.4321,380800000.0
2009-03-27 11:52:00,1.4321,1.4323,1.4316,1.43165,339400000.0
2009-03-27 11:53:00,1.43185,1.43275,1.43185,1.4325,399200000.0
2009-03-27 11:54:00,1.43245,1.4329,1.43245,1.4329,255400000.0
2009-03-27 11:55:00,1.43295,1.43335,1.4328,1.43335,233000000.0
2009-03-27 11:56:00,1.4333,1.434,1.4333,1.434,271400000.0
2009-03-27 11:57:00,1.434,1.4344,1.4339,1.43425,432299999.0
2009-03-27 11:58:00,1.43435,1.43495,1.43395,1.434,221400000.0
2009-03-27 11:59:00,1.43405,1.4342,1.43315,1.43375,362900000.0
2009-03-27 12:00:00,1.4338,1.4341,1.4335,1.4337,343500000.0
2009-03-27 12:01:00,1.4337,1.4339,1.43345,1.43385,364400000.0
2009-03-27 12:02:00,1.4338,1.4341,1.43295,1.4336,400900001.0
2009-03-27 12:03:00,1.4334,1.4335,1.433,1.43325,198200000.0
2009-03-27 12:04:00,1.4333,1.4334,1.43255,1.4326,213000000.0
2009-03-27 12:05:00,1.43265,1.4332,1.4326,1.43295,410800000.0
2009-03-27 12:06:00,1.4329,1.43355,1.43265,1.43355,304000000.0
2009-03-27 12:07:00,1.43355,1.434,1.43355,1.4336,217200000.0
2009-03-27 12:08:00,1.43355,1.43405,1.43335,1.43365,296400001.0
2009-03-27 12:09:00,1.43375,1.4342,1.43265,1.43265,433800000.0
2009-03-27 12:10:00,1.43265,1.43285,1.432,1.4323,501600000.0
2009-03-27 12:11:00,1.43235,1.43245,1.4314,1.4315,428600000.0
2009-03-27 12:12:00,1.43145,1.4319,1.4311,1.43175,278200000.0
2009-03-27 12:13:00,1.43175,1.43175,1.43055,1.43085,511200000.0
2009-03-27 12:14:00,1.4308,1.4308,1.42935,1.42935,517400001.0
2009-03-27 12:15:00,1.42935,1.42985,1.4289,1.4291,556900001.0
2009-03-27 12:16:00,1.4291,1.4299,1.4291,1.4294,495600000.0
2009-03-27 12:17:00,1.4294,1.42975,1.4292,1.4292,316600001.0
2009-03-27 12:18:00,1.4292,1.4304,1.42905,1.4301,580700000.0
2009-03-27 12:19:00,1.43015,1.4304,1.4295,1.4303,218599999.0
2009-03-27 12:20:00,1.4303,1.4311,1.43025,1.4304,354500000.0
2009-03-27 12:21:00,1.4304,1.4305,1.4295,1.4298,446000000.0
2009-03-27 12:22:00,1.4298,1.4302,1.4297,1.4301,505000000.0
2009-03-27 12:23:00,1.4301,1.4308,1.43005,1.4306,589400000.0
2009-03-27 12:24:00,1.4306,1.4316,1.42995,1.43155,346700001.0
2009-03-27 12:25:00,1.4316,1.432,1.43085,1.431,487200000.0
2009-03-27 12:26:00,1.431,1.4313,1.4308,1.43085,271800000.0
2009-03-27 12:27:00,1.43085,1.4314,1.43085,1.43115,218600000.0
2009-03-27 12:28:00,1.43105,1.43125,1.42965,1.4306,519200001.0
2009-03-27 12:29:00,1.43065,1.4308,1.42985,1.42995,380800000.0
2009-03-27 12:30:00,1.4299,1.43105,1.42985,1.4308,380600000.0
2009-03-27 12:31:00,1.4308,1.43105,1.43075,1.431,336999999.0
2009-03-27 12:32:00,1.43105,1.43165,1.43085,1.43165,262200000.0
2009-03-27 12:33:00,1.43165,1.4318,1.4314,1.4317,364400000.0
2009-03-27 12:34:00,1.4318,1.43215,1.43155,1.43185,474800000.0
2009-03-27 12:35:00,1.43185,1.4321,1.43185,1.4319,293600000.0
2009-03-27 12:36:00,1.4319,1.432,1.4315,1.43165,394600001.0
2009-03-27 12:37:00,1.43165,1.4318,1.4314,1.4314,133600000.0
2009-03-27 12:38:00,1.4314,1.4316,1.43135,1.4315,183800000.0
2009-03-27 12:39:00,1.4315,1.43215,1.4314,1.4317,388700000.0
2009-03-27 12:40:00,1.4317,1.4317,1.43125,1.4313,170200000.0
2009-03-27 12:41:00,1.4313,1.4316,1.43125,1.4313,108600000.0
2009-03-27 12:42:00,1.43145,1.43145,1.4307,1.4307,216600000.0
2009-03-27 12:43:00,1.4307,1.4307,1.43035,1.43065,190600001.0
2009-03-27 12:44:00,1.4306,1.43155,1.43045,1.4307,509000000.0
2009-03-27 12:45:00,1.4308,1.4309,1.4307,1.4308,287000000.0
2009-03-27 12:46:00,1.4308,1.43085,1.4307,1.4308,105200000.0
2009-03-27 12:47:00,1.4308,1.4312,1.43075,1.4308,380000000.0
2009-03-27 12:48:00,1.43075,1.431,1.4306,1.4307,486400002.0
2009-03-27 12:49:00,1.4307,1.43085,1.43,1.43,362300000.0
2009-03-27 12:50:00,1.43,1.43,1.42885,1.42905,318700000.0
2009-03-27 12:51:00,1.42895,1.4292,1.428,1.4292,370200000.0
2009-03-27 12:52:00,1.4292,1.42935,1.4288,1.42885,242500000.0
2009-03-27 12:53:00,1.4288,1.4291,1.42775,1.42815,431400001.0
2009-03-27 12:54:00,1.42815,1.4286,1.4276,1.4277,603200000.0
2009-03-27 12:55:00,1.42765,1.4281,1.4271,1.42715,399800000.0
2009-03-27 12:56:00,1.42715,1.42735,1.42675,1.4272,451200000.0
2009-03-27 12:57:00,1.4272,1.42725,1.4266,1.42715,552900000.0
2009-03-27 12:58:00,1.4273,1.42775,1.42725,1.4274,304400000.0
2009-03-27 12:59:00,1.4274,1.4279,1.42735,1.42775,208900000.0
2009-03-27 13:00:00,1.42775,1.4298,1.42765,1.4298,432000000.0
2009-03-27 13:01:00,1.4298,1.4298,1.4292,1.4294,362099999.0
2009-03-27 13:02:00,1.42945,1.43115,1.4294,1.4299,398200001.0
2009-03-27 13:03:00,1.42985,1.43025,1.42975,1.43015,223000000.0
2009-03-27 13:04:00,1.43015,1.43055,1.42945,1.4304,346900000.0
2009-03-27 13:05:00,1.4305,1.43055,1.4297,1.4297,468000000.0
2009-03-27 13:06:00,1.42965,1.42985,1.4295,1.42965,289000000.0
2009-03-27 13:07:00,1.42965,1.4301,1.42945,1.43,318600000.0
2009-03-27 13:08:00,1.43,1.43,1.42915,1.4295,389499997.0
2009-03-27 13:09:00,1.4294,1.42955,1.4292,1.42955,198600000.0
2009-03-27 13:10:00,1.4295,1.43,1.42945,1.42995,273300000.0
2009-03-27 13:11:00,1.42995,1.4305,1.42995,1.4302,183800000.0
2009-03-27 13:12:00,1.43015,1.4305,1.43005,1.4304,255200000.0
2009-03-27 13:13:00,1.4305,1.4317,1.43045,1.43155,506500000.0
2009-03-27 13:14:00,1.43155,1.4323,1.43145,1.43185,365400001.0
2009-03-27 13:15:00,1.43185,1.4319,1.43115,1.43125,465000000.0
2009-03-27 13:16:00,1.43125,1.43195,1.43125,1.4319,210000000.0
2009-03-27 13:17:00,1.4319,1.4319,1.43145,1.4318,336400000.0
2009-03-27 13:18:00,1.4316,1.4325,1.43155,1.4324,522800000.0
2009-03-27 13:19:00,1.43235,1.43265,1.4323,1.43265,146400000.0
2009-03-27 13:20:00,1.4326,1.4328,1.4324,1.4327,278000000.0
2009-03-27 13:21:00,1.4327,1.4327,1.4323,1.4323,135000000.0
2009-03-27 13:22:00,1.43225,1.43235,1.4318,1.43215,171600000.0
2009-03-27 13:23:00,1.43215,1.43255,1.432,1.4325,301400000.0
2009-03-27 13:24:00,1.4325,1.43285,1.43165,1.432,436999999.0
2009-03-27 13:25:00,1.43195,1.4328,1.43155,1.43225,351600000.0
2009-03-27 13:26:00,1.4323,1.43285,1.43215,1.4326,186800000.0
2009-03-27 13:27:00,1.4326,1.4327,1.4318,1.4322,353200000.0
2009-03-27 13:28:00,1.4322,1.4328,1.4322,1.43235,289800001.0
2009-03-27 13:29:00,1.43235,1.4325,1.4321,1.4321,227600000.0
2009-03-27 13:30:00,1.4321,1.4322,1.4312,1.4316,485600002.0
2009-03-27 13:31:00,1.4317,1.432,1.43115,1.43115,344800000.0
2009-03-27 13:32:00,1.4311,1.43145,1.43035,1.4306,408100000.0
2009-03-27 13:33:00,1.4306,1.43075,1.43,1.43,326800001.0
2009-03-27 13:34:00,1.4301,1.4303,1.42975,1.43,348100000.0
2009-03-27 13:35:00,1.43,1.4301,1.42925,1.4295,395200000.0
2009-03-27 13:36:00,1.4295,1.43035,1.42945,1.4297,471500000.0
2009-03-27 13:37:00,1.42975,1.4311,1.42955,1.4309,449300000.0
2009-03-27 13:38:00,1.431,1.43155,1.4309,1.4312,287600000.0
2009-03-27 13:39:00,1.4312,1.4312,1.43015,1.43015,431400000.0
2009-03-27 13:40:00,1.43015,1.4313,1.42995,1.43065,314699999.0
2009-03-27 13:41:00,1.43065,1.43065,1.42965,1.4305,489600000.0
2009-03-27 13:42:00,1.43055,1.4308,1.4301,1.4307,502100000.0
2009-03-27 13:43:00,1.4307,1.4314,1.43065,1.4313,461200000.0
2009-03-27 13:44:00,1.43105,1.4315,1.43075,1.4314,343600000.0
2009-03-27 13:45:00,1.4316,1.43275,1.4316,1.4321,539400000.0
2009-03-27 13:46:00,1.4321,1.43265,1.43165,1.432,354700000.0
2009-03-27 13:47:00,1.432,1.43295,1.4318,1.43265,281400000.0
2009-03-27 13:48:00,1.43295,1.4335,1.4328,1.4331,381900000.0
2009-03-27 13:49:00,1.43315,1.43335,1.43225,1.4325,439700000.0
2009-03-27 13:50:00,1.4325,1.4336,1.43215,1.4333,447399999.0
2009-03-27 13:51:00,1.4332,1.43325,1.4319,1.4322,402099999.0
2009-03-27 13:52:00,1.4322,1.4324,1.43155,1.4323,425700001.0
2009-03-27 13:53:00,1.4323,1.43275,1.43205,1.43265,405800000.0
2009-03-27 13:54:00,1.4327,1.433,1.43125,1.43165,285800000.0
2009-03-27 13:55:00,1.43165,1.4323,1.43135,1.43135,460200000.0
2009-03-27 13:56:00,1.4314,1.43165,1.43115,1.43145,340200000.0
2009-03-27 13:57:00,1.4314,1.43145,1.43045,1.4305,622500000.0
2009-03-27 13:58:00,1.43055,1.43105,1.42895,1.4303,592200000.0
2009-03-27 13:59:00,1.4303,1.4309,1.4292,1.4292,604700001.0
2009-03-27 14:00:00,1.42915,1.42985,1.42855,1.4291,439900000.0
2009-03-27 14:01:00,1.4291,1.43,1.4291,1.42985,367800000.0
2009-03-27 14:02:00,1.42985,1.4305,1.42985,1.43025,545000000.0
2009-03-27 14:03:00,1.4302,1.4312,1.4299,1.4312,500100000.0
2009-03-27 14:04:00,1.43105,1.4316,1.4306,1.4306,492000000.0
2009-03-27 14:05:00,1.4306,1.4313,1.4303,1.431,391200000.0
2009-03-27 14:06:00,1.43095,1.43145,1.43065,1.43135,467800000.0
2009-03-27 14:07:00,1.43135,1.4315,1.4302,1.4305,531900000.0
2009-03-27 14:08:00,1.4304,1.43045,1.42995,1.4303,488400003.0
2009-03-27 14:09:00,1.4303,1.4313,1.43015,1.4304,194400000.0
2009-03-27 14:10:00,1.4304,1.43075,1.43025,1.4306,492400000.0
2009-03-27 14:11:00,1.43055,1.43135,1.43055,1.43135,668200001.0
2009-03-27 14:12:00,1.43135,1.43135,1.4309,1.43105,371500000.0
2009-03-27 14:13:00,1.43105,1.4314,1.43105,1.4313,324400000.0
2009-03-27 14:14:00,1.4312,1.4315,1.43105,1.4311,213200000.0
2009-03-27 14:15:00,1.4311,1.4318,1.431,1.4318,179200000.0
2009-03-27 14:16:00,1.4318,1.4319,1.43145,1.4316,252600000.0
2009-03-27 14:17:00,1.4315,1.4315,1.4308,1.4309,317600000.0
2009-03-27 14:18:00,1.4309,1.4312,1.43065,1.43105,240000000.0
2009-03-27 14:19:00,1.43105,1.4311,1.4309,1.43105,424800000.0
2009-03-27 14:20:00,1.43105,1.43105,1.42955,1.42955,641900000.0
2009-03-27 14:21:00,1.42955,1.43005,1.42885,1.42955,570800000.0
2009-03-27 14:22:00,1.4296,1.4311,1.4296,1.431,489600000.0
2009-03-27 14:23:00,1.431,1.4314,1.4305,1.431,764300003.0
2009-03-27 14:24:00,1.43105,1.43195,1.43065,1.4319,923000003.0
2009-03-27 14:25:00,1.4318,1.43205,1.4315,1.4316,444700000.0
2009-03-27 14:26:00,1.4316,1.4321,1.43145,1.432,347000000.0
2009-03-27 14:27:00,1.4319,1.4321,1.43155,1.432,413400000.0
2009-03-27 14:28:00,1.432,1.432,1.43115,1.4316,316200000.0
2009-03-27 14:29:00,1.4316,1.4318,1.4312,1.4315,242000000.0
2009-03-27 14:30:00,1.43155,1.43295,1.4313,1.43285,529400001.0
2009-03-27 14:31:00,1.4328,1.43305,1.43255,1.43285,285200000.0
2009-03-27 14:32:00,1.43285,1.4331,1.4327,1.43275,162600000.0
2009-03-27 14:33:00,1.4327,1.4334,1.4327,1.43325,448600000.0
2009-03-27 14:34:00,1.43325,1.4334,1.4325,1.4326,389399999.0
2009-03-27 14:35:00,1.4326,1.43295,1.43245,1.43275,387600000.0
2009-03-27 14:36:00,1.43275,1.433,1.4326,1.433,586400000.0
2009-03-27 14:37:00,1.4331,1.4332,1.43255,1.43285,597500000.0
2009-03-27 14:38:00,1.4329,1.4329,1.4327,1.4327,253800000.0
2009-03-27 14:39:00,1.4327,1.4328,1.4326,1.4328,389200002.0
2009-03-27 14:40:00,1.43295,1.4333,1.4327,1.4327,475800001.0
2009-03-27 14:41:00,1.4327,1.4337,1.4327,1.43365,427400000.0
2009-03-27 14:42:00,1.43375,1.4344,1.4336,1.4336,446000001.0
2009-03-27 14:43:00,1.4338,1.43425,1.4337,1.4342,601200000.0
2009-03-27 14:44:00,1.4342,1.4343,1.43395,1.434,356200001.0
2009-03-27 14:45:00,1.434,1.434,1.4337,1.43375,389799999.0
2009-03-27 14:46:00,1.43375,1.4341,1.43375,1.43385,735600000.0
2009-03-27 14:47:00,1.43385,1.4341,1.4337,1.43395,316199998.0
2009-03-27 14:48:00,1.43395,1.43395,1.4332,1.4333,654600000.0
2009-03-27 14:49:00,1.43335,1.4338,1.43305,1.4337,464999999.0
2009-03-27 14:50:00,1.43365,1.4338,1.4335,1.43375,493000000.0
2009-03-27 14:51:00,1.4338,1.43395,1.4338,1.43395,109400000.0
2009-03-27 14:52:00,1.43395,1.43405,1.4339,1.43405,109800000.0
2009-03-27 14:53:00,1.43405,1.4341,1.434,1.434,244400000.0
2009-03-27 14:54:00,1.434,1.4343,1.434,1.43425,144200000.0
2009-03-27 14:55:00,1.4342,1.43445,1.4341,1.4343,151400000.0
2009-03-27 14:56:00,1.4343,1.4346,1.4343,1.43455,445399999.0
2009-03-27 14:57:00,1.43455,1.43485,1.43435,1.4346,482400001.0
2009-03-27 14:58:00,1.43465,1.435,1.43445,1.43465,413399999.0
2009-03-27 14:59:00,1.4347,1.43525,1.43455,1.43505,347100000.0
2009-03-27 15:00:00,1.435,1.43515,1.43485,1.435,234200000.0
2009-03-27 15:01:00,1.435,1.43585,1.43495,1.4358,386400000.0
2009-03-27 15:02:00,1.43575,1.4358,1.43525,1.4355,310799999.0
2009-03-27 15:03:00,1.43535,1.4355,1.43475,1.43475,431300000.0
2009-03-27 15:04:00,1.43465,1.43495,1.43445,1.4347,572800001.0
2009-03-27 15:05:00,1.4347,1.43475,1.4336,1.4343,566600002.0
2009-03-27 15:06:00,1.4343,1.4343,1.43375,1.43385,537000003.0
2009-03-27 15:07:00,1.43385,1.43415,1.4336,1.43365,538400000.0
2009-03-27 15:08:00,1.4336,1.43385,1.4329,1.4338,436800000.0
2009-03-27 15:09:00,1.43375,1.4338,1.43325,1.4336,546000001.0
2009-03-27 15:10:00,1.43355,1.43375,1.43265,1.43275,594600001.0
2009-03-27 15:11:00,1.4327,1.4327,1.4324,1.43245,304000000.0
2009-03-27 15:12:00,1.43245,1.4325,1.4316,1.4316,504400001.0
2009-03-27 15:13:00,1.4318,1.43195,1.43125,1.4317,533800000.0
2009-03-27 15:14:00,1.4317,1.4321,1.43145,1.4321,421400000.0
2009-03-27 15:15:00,1.4321,1.4331,1.43175,1.4322,726800000.0
2009-03-27 15:16:00,1.4321,1.4323,1.43175,1.4322,370000001.0
2009-03-27 15:17:00,1.43215,1.4327,1.4319,1.4319,456400001.0
2009-03-27 15:18:00,1.4319,1.4323,1.4316,1.43205,641300002.0
2009-03-27 15:19:00,1.43205,1.4332,1.43205,1.4328,419800000.0
2009-03-27 15:20:00,1.4328,1.4328,1.4323,1.4326,351800000.0
2009-03-27 15:21:00,1.4327,1.43305,1.4326,1.4328,487400000.0
2009-03-27 15:22:00,1.4328,1.4329,1.4315,1.4315,210200000.0
2009-03-27 15:23:00,1.4314,1.4315,1.4311,1.4311,362100000.0
2009-03-27 15:24:00,1.43125,1.4313,1.4308,1.43105,390400004.0
2009-03-27 15:25:00,1.43105,1.43105,1.4306,1.4306,211100000.0
2009-03-27 15:26:00,1.4307,1.43105,1.43055,1.43095,407600000.0
2009-03-27 15:27:00,1.43095,1.4311,1.43085,1.4311,203200000.0
2009-03-27 15:28:00,1.4312,1.4315,1.4307,1.4308,248400000.0
2009-03-27 15:29:00,1.4308,1.43135,1.4308,1.43135,127500000.0
2009-03-27 15:30:00,1.43135,1.43145,1.4307,1.4311,441900000.0
2009-03-27 15:31:00,1.4311,1.4315,1.43105,1.4313,484800001.0
2009-03-27 15:32:00,1.4314,1.4318,1.4314,1.4318,262000000.0
2009-03-27 15:33:00,1.4318,1.432,1.43155,1.43185,240500000.0
2009-03-27 15:34:00,1.43195,1.43235,1.43195,1.43235,236400000.0
2009-03-27 15:35:00,1.4323,1.4325,1.432,1.43245,247800000.0
2009-03-27 15:36:00,1.43245,1.43285,1.43225,1.4328,517000000.0
2009-03-27 15:37:00,1.4328,1.43315,1.43275,1.4331,344000000.0
2009-03-27 15:38:00,1.43305,1.4331,1.43255,1.4329,260900000.0
2009-03-27 15:39:00,1.43295,1.433,1.4326,1.4328,366199999.0
2009-03-27 15:40:00,1.43275,1.433,1.4326,1.4326,203800000.0
2009-03-27 15:41:00,1.4326,1.4331,1.4325,1.43295,383800000.0
2009-03-27 15:42:00,1.43295,1.4331,1.4326,1.43275,662000000.0
2009-03-27 15:43:00,1.43275,1.433,1.4326,1.4326,316600000.0
2009-03-27 15:44:00,1.4326,1.4328,1.43255,1.43265,256600000.0
2009-03-27 15:45:00,1.43265,1.4327,1.4325,1.4327,468200000.0
2009-03-27 15:46:00,1.4327,1.43275,1.4325,1.43255,90200000.0
2009-03-27 15:47:00,1.43255,1.4326,1.43255,1.43255,327400000.0
2009-03-27 15:48:00,1.43255,1.43275,1.4324,1.43265,353800000.0
2009-03-27 15:49:00,1.43265,1.4329,1.43245,1.43245,342400000.0
2009-03-27 15:50:00,1.43245,1.4325,1.43205,1.4323,279200000.0
2009-03-27 15:51:00,1.4323,1.43305,1.43225,1.433,439200001.0
2009-03-27 15:52:00,1.433,1.4331,1.4318,1.4322,430200000.0
2009-03-27 15:53:00,1.4322,1.43225,1.4318,1.4318,296000000.0
2009-03-27 15:54:00,1.4318,1.43265,1.4318,1.4324,146200000.0
2009-03-27 15:55:00,1.43245,1.4327,1.43195,1.4321,575600001.0
2009-03-27 15:56:00,1.4321,1.43245,1.4321,1.4322,582600001.0
2009-03-27 15:57:00,1.4322,1.4325,1.43205,1.4322,650400000.0
2009-03-27 15:58:00,1.4322,1.433,1.4321,1.43295,824700000.0
2009-03-27 15:59:00,1.433,1.4337,1.4329,1.43365,544800000.0
2009-03-27 16:00:00,1.4337,1.4338,1.43285,1.43285,493200000.0
2009-03-27 16:01:00,1.4329,1.43365,1.43245,1.433,448000000.0
2009-03-27 16:02:00,1.433,1.43325,1.43235,1.43305,584400000.0
2009-03-27 16:03:00,1.43305,1.4333,1.4326,1.4327,523299999.0
2009-03-27 16:04:00,1.4327,1.43455,1.43265,1.4344,698200000.0
2009-03-27 16:05:00,1.43445,1.43445,1.4336,1.43395,302700000.0
2009-03-27 16:06:00,1.43395,1.434,1.4336,1.4339,304900004.0
2009-03-27 16:07:00,1.43385,1.43415,1.43295,1.43295,347000003.0
2009-03-27 16:08:00,1.43285,1.43285,1.4322,1.4324,277800000.0
2009-03-27 16:09:00,1.4325,1.4331,1.4322,1.43305,275800000.0
2009-03-27 16:10:00,1.43315,1.4332,1.43275,1.43295,275600000.0
2009-03-27 16:11:00,1.43295,1.4343,1.4329,1.4339,256000000.0
2009-03-27 16:12:00,1.4341,1.4347,1.434,1.4345,372800000.0
2009-03-27 16:13:00,1.4345,1.43505,1.4344,1.4349,450300000.0
2009-03-27 16:14:00,1.43485,1.43515,1.4345,1.4346,466900000.0
2009-03-27 16:15:00,1.43465,1.43535,1.4346,1.43505,404300000.0
2009-03-27 16:16:00,1.43505,1.43505,1.43425,1.43475,307800000.0
2009-03-27 16:17:00,1.43475,1.4351,1.4343,1.43435,374600000.0
2009-03-27 16:18:00,1.4343,1.43495,1.4342,1.43485,397300000.0
2009-03-27 16:19:00,1.43495,1.43525,1.4345,1.43525,412200000.0
2009-03-27 16:20:00,1.4353,1.43545,1.43455,1.43455,291700000.0
2009-03-27 16:21:00,1.4344,1.4348,1.43395,1.43425,227600000.0
2009-03-27 16:22:00,1.43425,1.4345,1.4327,1.43325,464500000.0
2009-03-27 16:23:00,1.43365,1.43365,1.4322,1.43275,335400000.0
2009-03-27 16:24:00,1.43275,1.4329,1.43235,1.4325,167200000.0
2009-03-27 16:25:00,1.4325,1.433,1.43245,1.43265,264200000.0
2009-03-27 16:26:00,1.43265,1.43265,1.4292,1.4295,393640000.0
2009-03-27 16:27:00,1.4295,1.43015,1.42925,1.42935,306000000.0
2009-03-27 16:28:00,1.42935,1.4294,1.42775,1.4279,501699999.0
2009-03-27 16:29:00,1.42795,1.42905,1.42785,1.42885,549500000.0
2009-03-27 16:30:00,1.42885,1.4297,1.4287,1.42935,321400001.0
2009-03-27 16:31:00,1.42935,1.4305,1.42935,1.43005,290000000.0
2009-03-27 16:32:00,1.43005,1.43075,1.43005,1.4307,227500000.0
2009-03-27 16:33:00,1.4307,1.4322,1.4307,1.43205,231500000.0
2009-03-27 16:34:00,1.4321,1.43255,1.43165,1.43165,290200000.0
2009-03-27 16:35:00,1.43165,1.43225,1.43145,1.4321,418200001.0
2009-03-27 16:36:00,1.4321,1.4328,1.43205,1.4328,346800000.0
2009-03-27 16:37:00,1.43285,1.4331,1.4323,1.433,306600001.0
2009-03-27 16:38:00,1.433,1.4332,1.4322,1.4322,224199999.0
2009-03-27 16:39:00,1.43205,1.4334,1.43205,1.4334,350500000.0
2009-03-27 16:40:00,1.4333,1.43385,1.43325,1.4336,336000000.0
2009-03-27 16:41:00,1.4336,1.4336,1.43305,1.4334,232800000.0
2009-03-27 16:42:00,1.4334,1.4336,1.43315,1.43335,292200000.0
2009-03-27 16:43:00,1.43335,1.4335,1.4333,1.4335,149800000.0
2009-03-27 16:44:00,1.4334,1.4336,1.43315,1.4332,222000000.0
2009-03-27 16:45:00,1.4332,1.4332,1.43275,1.43275,241500000.0
2009-03-27 16:46:00,1.4328,1.43305,1.4327,1.4329,256300000.0
2009-03-27 16:47:00,1.4329,1.43305,1.43275,1.4328,88400000.0
2009-03-27 16:48:00,1.4328,1.43295,1.43275,1.43275,99600000.0
2009-03-27 16:49:00,1.4327,1.43285,1.43265,1.43275,159000000.0
2009-03-27 16:50:00,1.43275,1.43275,1.4327,1.43275,32600000.0
2009-03-27 16:51:00,1.4328,1.4333,1.4327,1.4333,343200000.0
2009-03-27 16:52:00,1.4333,1.4333,1.4331,1.4331,395800000.0
2009-03-27 16:53:00,1.4331,1.43325,1.4331,1.4331,230600000.0
2009-03-27 16:54:00,1.4332,1.4333,1.4331,1.4331,191600000.0
2009-03-27 16:55:00,1.4331,1.4335,1.4331,1.4335,303000000.0
2009-03-27 16:56:00,1.4334,1.43425,1.4334,1.4336,444600000.0
2009-03-27 16:57:00,1.4336,1.4339,1.4335,1.43375,195200000.0
2009-03-27 16:58:00,1.43375,1.43375,1.4333,1.4335,311500001.0
2009-03-27 16:59:00,1.4335,1.4335,1.4323,1.4323,191300000.0
2009-03-27 17:00:00,1.4324,1.433,1.4322,1.4329,326200000.0
2009-03-27 17:01:00,1.4329,1.4333,1.43275,1.4331,278799999.0
2009-03-27 17:02:00,1.43305,1.43435,1.43305,1.43435,221600000.0
2009-03-27 17:03:00,1.4343,1.4349,1.4343,1.43465,275300000.0
2009-03-27 17:04:00,1.43465,1.4349,1.4343,1.43475,298600000.0
2009-03-27 17:05:00,1.4347,1.43475,1.4341,1.4341,195800000.0
2009-03-27 17:06:00,1.4343,1.4343,1.4334,1.4336,259000000.0
2009-03-27 17:07:00,1.4336,1.4336,1.43235,1.4326,356800000.0
2009-03-27 17:08:00,1.43265,1.433,1.43255,1.4326,409100001.0
2009-03-27 17:09:00,1.4326,1.43285,1.43255,1.43285,346400000.0
2009-03-27 17:10:00,1.4329,1.433,1.4328,1.433,335799998.0
2009-03-27 17:11:00,1.433,1.43315,1.4329,1.4331,193800000.0
2009-03-27 17:12:00,1.43305,1.4331,1.43285,1.4329,309000000.0
2009-03-27 17:13:00,1.43295,1.43315,1.43285,1.43305,112400000.0
2009-03-27 17:14:00,1.43305,1.4341,1.43285,1.4339,254200000.0
2009-03-27 17:15:00,1.43385,1.434,1.43355,1.4336,200400000.0
2009-03-27 17:16:00,1.4336,1.43365,1.433,1.433,176900000.0
2009-03-27 17:17:00,1.43305,1.4333,1.433,1.4333,370200000.0
2009-03-27 17:18:00,1.43315,1.43365,1.43315,1.4333,307000000.0
2009-03-27 17:19:00,1.4333,1.4334,1.43315,1.4332,135500000.0
2009-03-27 17:20:00,1.4332,1.43405,1.4332,1.43405,279800000.0
2009-03-27 17:21:00,1.43405,1.4343,1.43375,1.4338,150300000.0
2009-03-27 17:22:00,1.4338,1.43435,1.4338,1.4343,274800000.0
2009-03-27 17:23:00,1.4343,1.43435,1.43405,1.4341,248800000.0
2009-03-27 17:24:00,1.4341,1.4342,1.4326,1.4326,339600000.0
2009-03-27 17:25:00,1.4326,1.4331,1.4326,1.4328,217800000.0
2009-03-27 17:26:00,1.43265,1.4329,1.43235,1.4329,225840000.0
2009-03-27 17:27:00,1.43285,1.43345,1.43285,1.4333,250400000.0
2009-03-27 17:28:00,1.4333,1.4335,1.43305,1.43345,252300000.0
2009-03-27 17:29:00,1.43355,1.4336,1.4333,1.43345,294000000.0
2009-03-27 17:30:00,1.43345,1.43355,1.4331,1.43345,311000000.0
2009-03-27 17:31:00,1.4334,1.43345,1.4331,1.43315,310199999.0
2009-03-27 17:32:00,1.43315,1.4337,1.4331,1.4334,402600001.0
2009-03-27 17:33:00,1.4334,1.434,1.4332,1.4337,190500000.0
2009-03-27 17:34:00,1.4337,1.4339,1.4331,1.4332,362700000.0
2009-03-27 17:35:00,1.4332,1.4333,1.43295,1.4332,304700000.0
2009-03-27 17:36:00,1.4332,1.43325,1.433,1.43305,248000000.0
2009-03-27 17:37:00,1.43305,1.43315,1.4328,1.4328,158344000.0
2009-03-27 17:38:00,1.43275,1.4332,1.43265,1.43305,208600000.0
2009-03-27 17:39:00,1.4331,1.43315,1.43255,1.43265,126600000.0
2009-03-27 17:40:00,1.4326,1.4331,1.4326,1.43275,109600000.0
2009-03-27 17:41:00,1.43275,1.43315,1.4326,1.43315,217000000.0
2009-03-27 17:42:00,1.433,1.4337,1.43285,1.4334,533900000.0
2009-03-27 17:43:00,1.43335,1.4334,1.43275,1.4332,410500000.0
2009-03-27 17:44:00,1.4332,1.43365,1.4332,1.43325,430600000.0
2009-03-27 17:45:00,1.4333,1.43335,1.4331,1.43325,452900000.0
2009-03-27 17:46:00,1.4332,1.4333,1.43305,1.43305,248400000.0
2009-03-27 17:47:00,1.433,1.4332,1.43295,1.43295,494800000.0
2009-03-27 17:48:00,1.433,1.433,1.43265,1.43275,377100000.0
2009-03-27 17:49:00,1.43275,1.433,1.43275,1.4329,223800000.0
2009-03-27 17:50:00,1.4328,1.433,1.4324,1.4324,385900000.0
2009-03-27 17:51:00,1.43235,1.43255,1.4319,1.43235,335600000.0
2009-03-27 17:52:00,1.4323,1.4324,1.43185,1.4319,451200000.0
2009-03-27 17:53:00,1.4319,1.4321,1.4318,1.43195,418500000.0
2009-03-27 17:54:00,1.43195,1.4321,1.4312,1.4312,344300000.0
2009-03-27 17:55:00,1.4312,1.43135,1.43045,1.4306,545600000.0
2009-03-27 17:56:00,1.4306,1.43095,1.4303,1.4309,400200000.0
2009-03-27 17:57:00,1.4309,1.431,1.43055,1.4307,425100000.0
2009-03-27 17:58:00,1.43065,1.4319,1.43065,1.4319,313800001.0
2009-03-27 17:59:00,1.4319,1.43275,1.43175,1.4323,662000000.0
2009-03-27 18:00:00,1.43215,1.4324,1.43205,1.4323,368100000.0
2009-03-27 18:01:00,1.4324,1.43255,1.43205,1.43205,306500000.0
2009-03-27 18:02:00,1.4321,1.4323,1.4319,1.43195,193300000.0
2009-03-27 18:03:00,1.4319,1.4319,1.43135,1.4314,328200000.0
2009-03-27 18:04:00,1.4315,1.4316,1.43035,1.4308,364400000.0
2009-03-27 18:05:00,1.4308,1.43175,1.43075,1.43115,316200000.0
2009-03-27 18:06:00,1.43115,1.4312,1.43005,1.4302,262000000.0
2009-03-27 18:07:00,1.4302,1.43085,1.4301,1.4304,263100000.0
2009-03-27 18:08:00,1.4304,1.43045,1.4299,1.43045,339400000.0
2009-03-27 18:09:00,1.43045,1.4307,1.4303,1.4306,207800000.0
2009-03-27 18:10:00,1.4307,1.4312,1.4305,1.4311,228900000.0
2009-03-27 18:11:00,1.43105,1.43145,1.43055,1.43055,271200001.0
2009-03-27 18:12:00,1.43055,1.4311,1.4303,1.43085,258000000.0
2009-03-27 18:13:00,1.4309,1.4311,1.43065,1.4311,154600000.0
2009-03-27 18:14:00,1.4312,1.4316,1.43115,1.43125,164600000.0
2009-03-27 18:15:00,1.4312,1.4313,1.43055,1.4307,272200000.0
2009-03-27 18:16:00,1.4307,1.4308,1.4302,1.4304,315600000.0
2009-03-27 18:17:00,1.43045,1.43075,1.43045,1.4305,310600000.0
2009-03-27 18:18:00,1.4305,1.43105,1.4304,1.43095,127700000.0
2009-03-27 18:19:00,1.4309,1.431,1.43075,1.43095,165500000.0
2009-03-27 18:20:00,1.4309,1.4312,1.4309,1.4311,201000000.0
2009-03-27 18:21:00,1.4311,1.4312,1.43105,1.4311,123600000.0
2009-03-27 18:22:00,1.4312,1.4312,1.4303,1.4305,383300000.0
2009-03-27 18:23:00,1.43055,1.4308,1.43045,1.4306,171600000.0
2009-03-27 18:24:00,1.4306,1.43095,1.43045,1.43095,336200000.0
2009-03-27 18:25:00,1.43095,1.43095,1.43035,1.43045,285900000.0
2009-03-27 18:26:00,1.43055,1.4306,1.43035,1.4304,247200000.0
2009-03-27 18:27:00,1.4304,1.4304,1.4302,1.43035,208200000.0
2009-03-27 18:28:00,1.43035,1.43035,1.4297,1.42995,246400000.0
2009-03-27 18:29:00,1.42995,1.4301,1.4296,1.4299,323800000.0
2009-03-27 18:30:00,1.4299,1.4299,1.42805,1.42825,400641000.0
2009-03-27 18:31:00,1.42835,1.42895,1.42825,1.42875,481400000.0
2009-03-27 18:32:00,1.4287,1.4302,1.42855,1.4297,385800000.0
2009-03-27 18:33:00,1.42965,1.42985,1.42935,1.42965,224400000.0
2009-03-27 18:34:00,1.42965,1.43,1.42885,1.4292,470100000.0
2009-03-27 18:35:00,1.4292,1.4294,1.4287,1.4292,425400000.0
2009-03-27 18:36:00,1.4292,1.4299,1.429,1.42975,478100000.0
2009-03-27 18:37:00,1.42975,1.4299,1.4297,1.42985,332000000.0
2009-03-27 18:38:00,1.42985,1.4299,1.42965,1.4299,396600001.0
2009-03-27 18:39:00,1.42975,1.42975,1.429,1.4293,418900000.0
2009-03-27 18:40:00,1.4293,1.4295,1.4292,1.4295,408199999.0
2009-03-27 18:41:00,1.4295,1.4299,1.4295,1.4297,301800000.0
2009-03-27 18:42:00,1.42965,1.43045,1.42925,1.4296,362500000.0
2009-03-27 18:43:00,1.42965,1.43055,1.4296,1.43035,461300000.0
2009-03-27 18:44:00,1.4302,1.4306,1.43005,1.43055,323600000.0
2009-03-27 18:45:00,1.43055,1.4307,1.43045,1.43055,272800000.0
2009-03-27 18:46:00,1.43065,1.4313,1.43065,1.43115,247000000.0
2009-03-27 18:47:00,1.431,1.43105,1.43085,1.43095,159800000.0
2009-03-27 18:48:00,1.43095,1.43095,1.42995,1.43055,326800000.0
2009-03-27 18:49:00,1.43055,1.43055,1.4301,1.4302,231200000.0
2009-03-27 18:50:00,1.4302,1.43085,1.4301,1.43065,139600000.0
2009-03-27 18:51:00,1.4307,1.4309,1.43055,1.43065,162600000.0
2009-03-27 18:52:00,1.43065,1.4307,1.4305,1.4305,177000000.0
2009-03-27 18:53:00,1.43075,1.431,1.4307,1.43075,129600001.0
2009-03-27 18:54:00,1.43075,1.43075,1.4304,1.4305,81800000.0
2009-03-27 18:55:00,1.4305,1.4307,1.43005,1.43005,274400000.0
2009-03-27 18:56:00,1.43005,1.43015,1.4296,1.4298,267000000.0
2009-03-27 18:57:00,1.4298,1.43005,1.4297,1.4299,72600000.0
2009-03-27 18:58:00,1.42985,1.42985,1.4295,1.4296,118600000.0
2009-03-27 18:59:00,1.4296,1.4299,1.4291,1.4293,297800000.0
2009-03-27 19:00:00,1.42935,1.42965,1.42895,1.4296,137200000.0
2009-03-27 19:01:00,1.4296,1.42965,1.4294,1.42965,175400000.0
2009-03-27 19:02:00,1.42965,1.4302,1.42965,1.43,110800000.0
2009-03-27 19:03:00,1.4302,1.43025,1.43005,1.4302,15600000.0
2009-03-27 19:04:00,1.4302,1.4303,1.4301,1.4302,102200000.0
2009-03-27 19:05:00,1.4302,1.4302,1.42985,1.42995,111800000.0
2009-03-27 19:06:00,1.4299,1.43015,1.4298,1.4298,145000000.0
2009-03-27 19:07:00,1.4298,1.4299,1.42955,1.42955,103000000.0
2009-03-27 19:08:00,1.42955,1.4298,1.4292,1.4292,116000000.0
2009-03-27 19:09:00,1.42915,1.4295,1.42915,1.42935,144600000.0
2009-03-27 19:10:00,1.4292,1.4294,1.4289,1.4294,99000000.0
2009-03-27 19:11:00,1.4294,1.4294,1.429,1.4292,95000000.0
2009-03-27 19:12:00,1.4292,1.42925,1.4291,1.4291,111400000.0
2009-03-27 19:13:00,1.42915,1.42915,1.4288,1.42885,154400000.0
2009-03-27 19:14:00,1.4289,1.42895,1.4288,1.4288,79800000.0
2009-03-27 19:15:00,1.42875,1.42915,1.42875,1.42885,242500000.0
2009-03-27 19:16:00,1.42885,1.42885,1.4285,1.42865,229800000.0
2009-03-27 19:17:00,1.4286,1.42895,1.4285,1.4286,221200000.0
2009-03-27 19:18:00,1.42865,1.42875,1.4285,1.4286,149900000.0
2009-03-27 19:19:00,1.42865,1.4287,1.42855,1.42855,215800000.0
2009-03-27 19:20:00,1.4285,1.4286,1.4285,1.4286,131200000.0
2009-03-27 19:21:00,1.4286,1.42945,1.4285,1.4285,184200000.0
2009-03-27 19:22:00,1.4285,1.42865,1.4282,1.4282,115400000.0
2009-03-27 19:23:00,1.4282,1.42845,1.4282,1.42845,127000000.0
2009-03-27 19:24:00,1.4284,1.42875,1.42825,1.42855,162300000.0
2009-03-27 19:25:00,1.4285,1.4291,1.4285,1.4291,107000000.0
2009-03-27 19:26:00,1.42905,1.42925,1.4289,1.42905,183200000.0
2009-03-27 19:27:00,1.42915,1.42925,1.42895,1.42905,138800000.0
2009-03-27 19:28:00,1.42905,1.4293,1.4286,1.4292,177400000.0
2009-03-27 19:29:00,1.42915,1.4293,1.4289,1.4289,167200000.0
2009-03-27 19:30:00,1.42885,1.42895,1.42865,1.42885,129200000.0
2009-03-27 19:31:00,1.42885,1.42885,1.4286,1.4288,41200000.0
2009-03-27 19:32:00,1.4288,1.42955,1.4288,1.4294,133200000.0
2009-03-27 19:33:00,1.4294,1.42955,1.42925,1.4293,116000000.0
2009-03-27 19:34:00,1.4293,1.42935,1.42855,1.42855,160400000.0
2009-03-27 19:35:00,1.42855,1.42865,1.4283,1.4283,161400000.0
2009-03-27 19:36:00,1.4283,1.4286,1.4283,1.4285,138600000.0
2009-03-27 19:37:00,1.4285,1.42865,1.4285,1.4285,39600000.0
2009-03-27 19:38:00,1.4285,1.42855,1.4285,1.4285,33400000.0
2009-03-27 19:39:00,1.4285,1.42875,1.4285,1.42875,71800000.0
2009-03-27 19:40:00,1.42875,1.42885,1.42845,1.42845,130200000.0
2009-03-27 19:41:00,1.4285,1.4286,1.42815,1.4282,217000000.0
2009-03-27 19:42:00,1.4282,1.4286,1.4281,1.4284,202200000.0
2009-03-27 19:43:00,1.42835,1.4287,1.42835,1.42865,112600000.0
2009-03-27 19:44:00,1.4287,1.4293,1.4285,1.4293,91600000.0
2009-03-27 19:45:00,1.42925,1.42935,1.42915,1.4292,158400000.0
2009-03-27 19:46:00,1.4292,1.4292,1.42875,1.4288,113600000.0
2009-03-27 19:47:00,1.429,1.429,1.42875,1.42885,70800000.0
2009-03-27 19:48:00,1.42885,1.42905,1.4288,1.42905,30600000.0
2009-03-27 19:49:00,1.42915,1.42915,1.42875,1.42885,75000000.0
2009-03-27 19:50:00,1.42885,1.4292,1.42875,1.4288,159600000.0
2009-03-27 19:51:00,1.4288,1.42895,1.42875,1.4289,110800000.0
2009-03-27 19:52:00,1.4289,1.42925,1.4289,1.42925,105400000.0
2009-03-27 19:53:00,1.42925,1.4293,1.42895,1.429,106800000.0
2009-03-27 19:54:00,1.429,1.42925,1.429,1.42925,92600000.0
2009-03-27 19:55:00,1.42925,1.42925,1.42895,1.42895,187800000.0
2009-03-27 19:56:00,1.4289,1.429,1.4289,1.42895,106000000.0
2009-03-27 19:57:00,1.42895,1.4291,1.42885,1.4289,41400000.0
2009-03-27 19:58:00,1.4289,1.4289,1.4287,1.42875,92300000.0
2009-03-27 19:59:00,1.42875,1.42915,1.42875,1.42915,86600000.0
2009-03-27 20:00:00,1.42915,1.42915,1.4288,1.429,109600000.0
2009-03-27 20:01:00,1.429,1.429,1.42865,1.42865,128400000.0
2009-03-27 20:02:00,1.42865,1.42865,1.42845,1.4285,65600000.0
2009-03-27 20:03:00,1.4285,1.4285,1.4281,1.4281,87800000.0
2009-03-27 20:04:00,1.4281,1.42845,1.42805,1.42845,108000000.0
2009-03-27 20:05:00,1.42845,1.42875,1.4284,1.4287,84400000.0
2009-03-27 20:06:00,1.4289,1.4289,1.42855,1.4288,85800000.0
2009-03-27 20:07:00,1.4288,1.429,1.42875,1.42885,172000000.0
2009-03-27 20:08:00,1.4289,1.4289,1.4287,1.4287,79800000.0
2009-03-27 20:09:00,1.4287,1.42875,1.4287,1.4287,118600000.0
2009-03-27 20:10:00,1.4287,1.4287,1.4286,1.42865,133400000.0
2009-03-27 20:11:00,1.42865,1.42875,1.4283,1.4283,156800000.0
2009-03-27 20:12:00,1.4283,1.4283,1.42825,1.42825,151600000.0
2009-03-27 20:13:00,1.42825,1.4285,1.42825,1.4283,121400000.0
2009-03-27 20:14:00,1.4284,1.4286,1.4284,1.42855,94400000.0
2009-03-27 20:15:00,1.4285,1.42885,1.4285,1.4288,140800000.0
2009-03-27 20:16:00,1.42885,1.42885,1.4286,1.4286,62600000.0
2009-03-27 20:17:00,1.42865,1.4288,1.42865,1.4287,130600000.0
2009-03-27 20:18:00,1.4287,1.4288,1.4285,1.42865,145200000.0
2009-03-27 20:19:00,1.42865,1.42865,1.4283,1.42835,90000000.0
2009-03-27 20:20:00,1.42835,1.4284,1.4281,1.4281,63200000.0
2009-03-27 20:21:00,1.42815,1.42845,1.42815,1.42845,35000000.0
2009-03-27 20:22:00,1.42845,1.42875,1.42845,1.42865,180200000.0
2009-03-27 20:23:00,1.42865,1.42865,1.42835,1.4284,95600000.0
2009-03-27 20:24:00,1.4284,1.42925,1.42835,1.4291,138800000.0
2009-03-27 20:25:00,1.42905,1.4291,1.42895,1.42905,83400000.0
2009-03-27 20:26:00,1.42905,1.42995,1.429,1.42995,200600000.0
2009-03-27 20:27:00,1.43005,1.4303,1.42995,1.4303,334400000.0
2009-03-27 20:28:00,1.4303,1.4303,1.43005,1.4301,128800000.0
2009-03-27 20:29:00,1.4301,1.43015,1.4301,1.43015,157400000.0
2009-03-27 20:30:00,1.43025,1.43075,1.43025,1.43045,304200000.0
2009-03-27 20:31:00,1.43045,1.43065,1.43035,1.43065,212400000.0
2009-03-27 20:32:00,1.43065,1.4307,1.4306,1.43065,22000000.0
2009-03-27 20:33:00,1.4307,1.4308,1.4307,1.4307,145200000.0
2009-03-27 20:34:00,1.43075,1.43115,1.43075,1.431,148400000.0
2009-03-27 20:35:00,1.431,1.4311,1.43085,1.43085,113200000.0
2009-03-27 20:36:00,1.4309,1.43105,1.4308,1.4309,266600000.0
2009-03-27 20:37:00,1.4309,1.43105,1.43085,1.43105,66900000.0
2009-03-27 20:38:00,1.43095,1.4311,1.43095,1.43105,59600000.0
2009-03-27 20:39:00,1.4311,1.43155,1.4311,1.4314,161400000.0
2009-03-27 20:40:00,1.4314,1.4315,1.43135,1.4315,132000000.0
2009-03-27 20:41:00,1.4315,1.43195,1.4315,1.4318,135600000.0
2009-03-27 20:42:00,1.4318,1.43215,1.4318,1.432,124200000.0
2009-03-27 20:43:00,1.4321,1.4321,1.43175,1.43195,132100000.0
2009-03-27 20:44:00,1.43215,1.43215,1.4318,1.432,85000000.0
2009-03-27 20:45:00,1.43205,1.43205,1.4313,1.4313,178600000.0
2009-03-27 20:46:00,1.4313,1.43165,1.4313,1.43155,202400000.0
2009-03-27 20:47:00,1.43155,1.43185,1.43145,1.4316,185400000.0
2009-03-27 20:48:00,1.4316,1.4316,1.43145,1.4315,124200000.0
2009-03-27 20:49:00,1.43155,1.43175,1.43135,1.43155,145700000.0
2009-03-27 20:50:00,1.4315,1.4315,1.43145,1.43145,73200000.0
2009-03-27 20:51:00,1.43145,1.4315,1.4312,1.4312,89200000.0
2009-03-27 20:52:00,1.43105,1.4312,1.43095,1.431,82700000.0
2009-03-27 20:53:00,1.431,1.4311,1.43095,1.43095,120600000.0
2009-03-27 20:54:00,1.4309,1.4309,1.43075,1.43085,67400000.0
2009-03-27 20:55:00,1.43085,1.43125,1.43085,1.4312,99800000.0
2009-03-27 20:56:00,1.4312,1.43145,1.4312,1.43125,97200000.0
2009-03-27 20:57:00,1.43125,1.43125,1.43105,1.4311,41400000.0
2009-03-27 20:58:00,1.43115,1.4314,1.4303,1.4303,301700000.0
2009-03-27 20:59:00,1.4303,1.4303,1.43015,1.4302,73000000.0
2009-03-27 21:00:00,1.4302,1.43035,1.43015,1.4302,19200000.0
2009-03-27 21:01:00,1.4303,1.4303,1.43015,1.43025,58600000.0
2009-03-27 21:02:00,1.4303,1.4305,1.43015,1.4304,94200000.0
2009-03-27 21:03:00,1.43035,1.4305,1.43025,1.43035,29200000.0
2009-03-27 21:04:00,1.43035,1.4305,1.43015,1.4303,83600000.0
2009-03-27 21:05:00,1.4304,1.4305,1.43025,1.4303,49400000.0
2009-03-27 21:06:00,1.43035,1.4305,1.4303,1.4303,78200000.0
2009-03-27 21:07:00,1.43025,1.43025,1.43025,1.43025,11200000.0
2009-03-27 21:08:00,1.43025,1.4303,1.43015,1.4303,30800000.0
2009-03-27 21:09:00,1.43025,1.43025,1.43025,1.43025,11600000.0
2009-03-27 21:10:00,1.43035,1.43035,1.43025,1.4303,25600000.0
2009-03-27 21:11:00,1.4303,1.43035,1.4303,1.43035,14600000.0
2009-03-27 21:12:00,1.43035,1.43035,1.4303,1.43035,17800000.0
2009-03-27 21:13:00,1.43035,1.43035,1.4303,1.4303,25600000.0
2009-03-27 21:14:00,1.43035,1.4304,1.43015,1.43015,57800000.0
2009-03-27 21:15:00,1.43015,1.4303,1.4301,1.4301,48400000.0
2009-03-27 21:16:00,1.43,1.43,1.42965,1.4297,92000000.0
2009-03-27 21:17:00,1.4297,1.42975,1.4297,1.4297,31600000.0
2009-03-27 21:18:00,1.4297,1.4297,1.4296,1.42965,23000000.0
2009-03-27 21:19:00,1.42965,1.4297,1.42965,1.42965,8000000.0
2009-03-27 21:20:00,1.42965,1.43005,1.42965,1.43005,29600000.0
2009-03-27 21:21:00,1.43005,1.43005,1.4298,1.43005,15000000.0
2009-03-27 21:22:00,1.43,1.43015,1.42985,1.43,54000000.0
2009-03-27 21:23:00,1.4301,1.4301,1.42985,1.42995,39000000.0
2009-03-27 21:24:00,1.42985,1.42985,1.42985,1.42985,6600000.0
2009-03-27 21:25:00,1.42985,1.42995,1.42985,1.42995,26600000.0
2009-03-27 21:26:00,1.4301,1.4301,1.4299,1.4299,32800000.0
2009-03-27 21:27:00,1.4299,1.4299,1.4298,1.4298,21400000.0
2009-03-27 21:28:00,1.4298,1.4299,1.4295,1.4296,24000000.0
2009-03-27 21:29:00,1.42965,1.4297,1.4296,1.4296,16000000.0
2009-03-27 21:30:00,1.42965,1.4297,1.42945,1.4295,34800000.0
2009-03-27 21:31:00,1.4296,1.42965,1.4294,1.4295,82800000.0
2009-03-27 21:32:00,1.4295,1.4295,1.4295,1.4295,14400000.0
2009-03-27 21:33:00,1.4295,1.4295,1.42945,1.42945,6400000.0
2009-03-27 21:34:00,1.4295,1.4295,1.4294,1.42945,30400000.0
2009-03-27 21:35:00,1.4295,1.4295,1.4293,1.4293,22400000.0
2009-03-27 21:36:00,1.42925,1.42925,1.42925,1.42925,4000000.0
2009-03-27 21:37:00,1.4293,1.4294,1.42925,1.42925,18200000.0
2009-03-27 21:38:00,1.4293,1.4294,1.4293,1.42935,17000000.0
2009-03-27 21:39:00,1.42935,1.4294,1.42935,1.42935,29600000.0
2009-03-27 21:40:00,1.4294,1.42945,1.42925,1.42925,107600000.0
2009-03-27 21:41:00,1.42925,1.4293,1.42915,1.42915,29800000.0
2009-03-27 21:42:00,1.42915,1.42925,1.42915,1.42925,13600000.0
2009-03-27 21:43:00,1.42925,1.42955,1.42915,1.42955,18400000.0
2009-03-27 21:44:00,1.4295,1.42965,1.4295,1.42965,16000000.0
2009-03-27 21:45:00,1.42975,1.4298,1.42965,1.4298,38400000.0
2009-03-27 21:46:00,1.4298,1.4298,1.42975,1.42975,9600000.0
2009-03-27 21:47:00,1.4297,1.4297,1.42955,1.4297,9400000.0
2009-03-27 21:48:00,1.4297,1.4297,1.4297,1.4297,4400000.0
2009-03-27 21:49:00,1.42975,1.42975,1.4297,1.4297,10600000.0
2009-03-27 21:50:00,1.4297,1.4297,1.4297,1.4297,32200000.0
2009-03-27 21:51:00,1.4297,1.42985,1.4297,1.42985,11400000.0
2009-03-27 21:52:00,1.42985,1.42995,1.42985,1.42995,15200000.0
2009-03-27 21:53:00,1.42995,1.42995,1.42995,1.42995,3200000.0
2009-03-27 21:54:00,1.42995,1.42995,1.4299,1.4299,17600000.0
2009-03-27 21:55:00,1.4299,1.4299,1.4299,1.4299,1600000.0
2009-03-27 21:56:00,1.4299,1.4299,1.4299,1.4299,3200000.0
2009-03-27 21:57:00,1.42995,1.4301,1.42995,1.4301,23400000.0
2009-03-27 21:58:00,1.4301,1.4302,1.42995,1.43,56600000.0
2009-03-27 21:59:00,1.43,1.43005,1.43,1.43,8000000.0
2009-03-27 22:00:00,1.43,1.43,1.4299,1.4299,24000000.0
2009-03-27 22:01:00,1.4299,1.4299,1.4298,1.4299,56000000.0
2009-03-27 22:02:00,1.4299,1.4299,1.4299,1.4299,12000000.0
2009-03-27 22:03:00,1.4297,1.4299,1.42965,1.42965,6200000.0
2009-03-27 22:04:00,1.42965,1.4297,1.42965,1.4297,8000000.0
2009-03-27 22:05:00,1.42936,1.42942,1.42912,1.42933,106200000.0
2009-03-27 22:06:00,1.4298,1.43015,1.42975,1.43015,53800000.0
2009-03-27 22:07:00,1.4301,1.4303,1.42995,1.4303,42000000.0
2009-03-27 22:08:00,1.4302,1.4304,1.43,1.4302,52400000.0
2009-03-27 22:09:00,1.4301,1.4302,1.4301,1.43015,62400000.0
2009-03-27 22:10:00,1.43025,1.4304,1.43015,1.4304,95200000.0
2009-03-27 22:11:00,1.4301,1.43038,1.43003,1.43023,349000001.0
2009-03-27 22:12:00,1.4304,1.43045,1.4304,1.43045,13800000.0
2009-03-27 22:13:00,1.43045,1.4306,1.43035,1.4306,77400000.0
2009-03-27 22:14:00,1.43075,1.4314,1.43065,1.43105,164000000.0
2009-03-27 22:15:00,1.4312,1.4315,1.43115,1.43145,104000000.0
2009-03-27 22:16:00,1.43145,1.4316,1.4314,1.43145,22800000.0
2009-03-27 22:17:00,1.43135,1.4316,1.43135,1.4315,12600000.0
2009-03-27 22:18:00,1.43155,1.43155,1.43155,1.43155,22400000.0
2009-03-27 22:19:00,1.43155,1.43155,1.4314,1.4315,29600000.0
2009-03-27 22:20:00,1.4317,1.4318,1.4316,1.4318,57600000.0
2009-03-27 22:21:00,1.4317,1.43185,1.4317,1.43185,9600000.0
2009-03-27 22:22:00,1.4318,1.4318,1.43175,1.43175,30400000.0
2009-03-27 22:23:00,1.4318,1.432,1.4318,1.4319,58400000.0
2009-03-27 22:24:00,1.432,1.432,1.432,1.432,64400000.0
2009-03-27 22:25:00,1.432,1.432,1.4317,1.43175,28000000.0
2009-03-27 22:26:00,1.43175,1.4319,1.43175,1.4318,16000000.0
2009-03-27 22:27:00,1.4318,1.4319,1.43165,1.43165,112000000.0
2009-03-27 22:28:00,1.43175,1.43195,1.4316,1.43175,105000000.0
2009-03-27 22:29:00,1.43175,1.4318,1.43175,1.4318,3200000.0
2009-03-27 22:30:00,1.43215,1.43215,1.4319,1.4319,61200000.0
2009-03-27 22:31:00,1.4319,1.43195,1.4318,1.4319,81600000.0
2009-03-27 22:32:00,1.4319,1.4319,1.4319,1.4319,30800000.0
2009-03-27 22:33:00,1.43195,1.43205,1.43195,1.43205,16200000.0
2009-03-27 22:34:00,1.43153,1.43157,1.43152,1.43152,6000000.0
2009-03-27 22:35:00,1.43162,1.43178,1.43158,1.43178,48000000.0
2009-03-27 22:36:00,1.43205,1.43205,1.43205,1.43205,1000000.0
2009-03-27 22:37:00,1.43205,1.43205,1.43205,1.43205,3000000.0
2009-03-27 22:38:00,1.43205,1.4322,1.43205,1.4322,11000000.0
2009-03-27 22:39:00,1.4322,1.4322,1.4322,1.4322,16000000.0
2009-03-27 22:40:00,1.4322,1.4322,1.43165,1.4319,56400000.0
2009-03-27 22:41:00,1.4319,1.43225,1.4319,1.43225,166800000.0
2009-03-27 22:42:00,1.4323,1.4325,1.43225,1.4325,152200000.0
2009-03-27 22:43:00,1.4325,1.43255,1.4325,1.4325,55800000.0
2009-03-27 22:44:00,1.4325,1.43255,1.4325,1.43255,35200000.0
2009-03-27 22:45:00,1.43255,1.4326,1.4324,1.4324,86400000.0
2009-03-27 22:46:00,1.4324,1.4324,1.43235,1.43235,24800000.0
2009-03-27 22:47:00,1.43225,1.43235,1.43225,1.4323,69200000.0
2009-03-27 22:48:00,1.4323,1.4323,1.4323,1.4323,6800000.0
2009-03-27 22:49:00,1.43225,1.43305,1.43225,1.4327,193800000.0
2009-03-27 22:50:00,1.4327,1.433,1.43225,1.4329,345600000.0
2009-03-27 22:51:00,1.4329,1.4329,1.43265,1.43265,113200000.0
2009-03-27 22:52:00,1.43265,1.43265,1.43255,1.43255,146600000.0
2009-03-27 22:53:00,1.43255,1.43255,1.43245,1.43255,100600000.0
2009-03-27 22:54:00,1.43255,1.43255,1.43235,1.43235,17600000.0
2009-03-27 22:55:00,1.43235,1.43235,1.43215,1.43215,38400000.0
2009-03-27 22:56:00,1.43205,1.4321,1.43205,1.43205,57200000.0
2009-03-27 22:57:00,1.432,1.43215,1.432,1.43205,90800000.0
2009-03-27 22:58:00,1.43205,1.43205,1.4318,1.43185,169000000.0
2009-03-27 22:59:00,1.43185,1.43195,1.43165,1.43165,85600000.0
2009-03-30 00:00:00,1.42458,1.42461,1.42332,1.42415,61600000.0
2009-03-30 00:01:00,1.42416,1.42416,1.42337,1.42366,61600000.0
2009-03-30 00:02:00,1.42363,1.42435,1.4234,1.42358,61600000.0
2009-03-30 00:03:00,1.42334,1.42382,1.42324,1.42377,61600000.0
2009-03-30 00:04:00,1.42372,1.42425,1.42368,1.42425,61600000.0
2009-03-30 00:05:00,1.42431,1.42453,1.42423,1.42446,61600000.0
2009-03-30 00:06:00,1.42441,1.42441,1.42411,1.42423,61600000.0
2009-03-30 00:07:00,1.42429,1.42429,1.42428,1.42428,61600000.0
2009-03-30 00:08:00,1.42427,1.42436,1.42415,1.42428,61600000.0
2009-03-30 00:09:00,1.42422,1.42435,1.42421,1.42421,61600000.0
2009-03-30 00:10:00,1.42416,1.42434,1.42408,1.42434,61600000.0
2009-03-30 00:12:00,1.42436,1.42442,1.42432,1.42434,61600000.0
2009-03-30 00:13:00,1.42435,1.42471,1.42434,1.42471,61600000.0
2009-03-30 00:14:00,1.42461,1.42511,1.42448,1.42511,61600000.0
2009-03-30 00:15:00,1.42509,1.42509,1.42471,1.42486,61600000.0
2009-03-30 00:16:00,1.42515,1.42526,1.42511,1.42521,61600000.0
2009-03-30 00:17:00,1.42527,1.42539,1.42523,1.42539,61600000.0
2009-03-30 00:18:00,1.42543,1.42586,1.42543,1.42565,61600000.0
2009-03-30 00:19:00,1.42564,1.42573,1.42561,1.42573,61600000.0
2009-03-30 00:20:00,1.42562,1.42565,1.42544,1.42556,61600000.0
2009-03-30 00:21:00,1.42553,1.42585,1.42547,1.42573,61600000.0
2009-03-30 00:22:00,1.42583,1.42614,1.42583,1.42613,61600000.0
2009-03-30 00:23:00,1.42624,1.42691,1.42618,1.42691,61600000.0
2009-03-30 00:24:00,1.42696,1.42703,1.42666,1.42666,61600000.0
2009-03-30 00:25:00,1.42667,1.42676,1.42662,1.42676,61600000.0
2009-03-30 00:26:00,1.42666,1.4268,1.42655,1.42671,61600000.0
2009-03-30 00:27:00,1.42673,1.42725,1.42663,1.42687,61600000.0
2009-03-30 00:28:00,1.42686,1.42686,1.42668,1.42668,61600000.0
2009-03-30 00:29:00,1.4267,1.42688,1.4267,1.42688,61600000.0
2009-03-30 00:30:00,1.42691,1.42726,1.42686,1.427,61600000.0
2009-03-30 00:31:00,1.42705,1.42799,1.42683,1.42787,61600000.0
2009-03-30 00:32:00,1.42791,1.428,1.42787,1.42787,61600000.0
2009-03-30 00:33:00,1.42786,1.42788,1.42785,1.42786,61600000.0
2009-03-30 00:34:00,1.42788,1.42788,1.42772,1.42786,61600000.0
2009-03-30 00:35:00,1.42785,1.42798,1.42783,1.42797,61600000.0
2009-03-30 00:36:00,1.42798,1.42802,1.42796,1.42801,61600000.0
2009-03-30 00:37:00,1.42797,1.42802,1.42796,1.42798,61600000.0
2009-03-30 00:38:00,1.42799,1.428,1.42795,1.42798,61600000.0
2009-03-30 00:39:00,1.42797,1.42841,1.42797,1.42841,61600000.0
2009-03-30 00:40:00,1.42846,1.42855,1.42843,1.42855,61600000.0
2009-03-30 00:41:00,1.42853,1.42862,1.42844,1.42861,61600000.0
2009-03-30 00:42:00,1.42859,1.42859,1.42836,1.4284,61600000.0
2009-03-30 00:43:00,1.42838,1.42848,1.42812,1.42848,61600000.0
2009-03-30 00:44:00,1.42847,1.42847,1.42817,1.42842,61600000.0
2009-03-30 00:45:00,1.4284,1.4285,1.42831,1.42837,61600000.0
2009-03-30 00:46:00,1.42838,1.42861,1.42838,1.42861,61600000.0
2009-03-30 00:47:00,1.42868,1.42892,1.42862,1.42891,61600000.0
2009-03-30 00:48:00,1.4289,1.42895,1.42887,1.42889,61600000.0
2009-03-30 00:49:00,1.4289,1.42961,1.4289,1.42961,61600000.0
2009-03-30 00:50:00,1.42966,1.42966,1.42956,1.4296,61600000.0
2009-03-30 00:51:00,1.42964,1.42965,1.42931,1.42932,61600000.0
2009-03-30 00:52:00,1.42927,1.42941,1.42921,1.42927,61600000.0
2009-03-30 00:53:00,1.42924,1.42938,1.42924,1.42938,61600000.0
2009-03-30 00:54:00,1.42937,1.42938,1.42933,1.42937,61600000.0
2009-03-30 00:55:00,1.42939,1.4294,1.42935,1.42935,61600000.0
2009-03-30 00:56:00,1.42934,1.42936,1.42926,1.42926,61600000.0
2009-03-30 00:57:00,1.42924,1.42924,1.42905,1.42916,61600000.0
2009-03-30 00:58:00,1.42918,1.42918,1.42913,1.42913,61600000.0
2009-03-30 00:59:00,1.4291,1.4291,1.42846,1.42847,61600000.0
2009-03-30 01:00:00,1.42853,1.42866,1.42813,1.4282,61600000.0
2009-03-30 01:01:00,1.42816,1.42829,1.42816,1.42829,61600000.0
2009-03-30 01:02:00,1.42827,1.42844,1.42825,1.42844,61600000.0
2009-03-30 01:03:00,1.42843,1.42858,1.42843,1.42857,61600000.0
2009-03-30 01:04:00,1.42855,1.42858,1.42855,1.42858,61600000.0
2009-03-30 01:05:00,1.42856,1.42863,1.42856,1.42856,61600000.0
2009-03-30 01:06:00,1.42855,1.4287,1.42855,1.4287,61600000.0
2009-03-30 01:07:00,1.42869,1.42905,1.42865,1.42905,61600000.0
2009-03-30 01:08:00,1.42907,1.42907,1.42906,1.42906,61600000.0
2009-03-30 01:09:00,1.42908,1.42913,1.42906,1.42913,61600000.0
2009-03-30 01:10:00,1.42906,1.4292,1.42891,1.42909,61600000.0
2009-03-30 01:11:00,1.42906,1.42906,1.42895,1.42906,61600000.0
2009-03-30 01:12:00,1.42902,1.42906,1.42898,1.42898,61600000.0
2009-03-30 01:13:00,1.42892,1.42906,1.42871,1.4288,61600000.0
2009-03-30 01:14:00,1.42878,1.42886,1.42837,1.42847,61600000.0
2009-03-30 01:15:00,1.42853,1.42854,1.42844,1.42844,61600000.0
2009-03-30 01:16:00,1.42845,1.42848,1.42842,1.42845,61600000.0
2009-03-30 01:17:00,1.42844,1.42847,1.42841,1.42841,61600000.0
2009-03-30 01:18:00,1.42851,1.42851,1.42848,1.42848,61600000.0
2009-03-30 01:19:00,1.42833,1.42846,1.42833,1.42845,61600000.0
2009-03-30 01:20:00,1.42842,1.42842,1.42842,1.42842,61600000.0
2009-03-30 01:21:00,1.42848,1.42848,1.42845,1.42845,61600000.0
2009-03-30 01:22:00,1.42851,1.42858,1.42851,1.42856,61600000.0
2009-03-30 01:23:00,1.42858,1.42861,1.42855,1.42856,61600000.0
2009-03-30 01:24:00,1.42854,1.42856,1.42853,1.42853,61600000.0
2009-03-30 01:25:00,1.42848,1.42858,1.42848,1.42858,61600000.0
2009-03-30 01:26:00,1.42854,1.42855,1.42847,1.42855,61600000.0
2009-03-30 01:27:00,1.42846,1.42846,1.42826,1.42836,61600000.0
2009-03-30 01:28:00,1.42834,1.42838,1.42768,1.42768,61600000.0
2009-03-30 01:29:00,1.42764,1.42775,1.42744,1.42764,61600000.0
2009-03-30 01:30:00,1.42762,1.42762,1.42716,1.42716,61600000.0
2009-03-30 01:31:00,1.42726,1.42733,1.42721,1.42721,61600000.0
2009-03-30 01:32:00,1.42723,1.42724,1.42723,1.42723,61600000.0
2009-03-30 01:33:00,1.42721,1.42721,1.42721,1.42721,61600000.0
2009-03-30 01:34:00,1.42723,1.42726,1.4272,1.42721,61600000.0
2009-03-30 01:35:00,1.4272,1.42722,1.42618,1.42657,61600000.0
2009-03-30 01:36:00,1.42662,1.42676,1.42662,1.42668,61600000.0
2009-03-30 01:37:00,1.42673,1.42676,1.42658,1.42676,61600000.0
2009-03-30 01:38:00,1.42675,1.42675,1.42658,1.42663,61600000.0
2009-03-30 01:39:00,1.42666,1.42671,1.42661,1.42661,61600000.0
2009-03-30 01:40:00,1.42656,1.42661,1.42636,1.42636,61600000.0
2009-03-30 01:41:00,1.42638,1.42693,1.42638,1.42693,61600000.0
2009-03-30 01:42:00,1.42697,1.42706,1.42686,1.427,61600000.0
2009-03-30 01:43:00,1.42698,1.42731,1.42687,1.42731,61600000.0
2009-03-30 01:44:00,1.42736,1.42747,1.42706,1.42716,61600000.0
2009-03-30 01:45:00,1.42715,1.42737,1.42715,1.42737,61600000.0
2009-03-30 01:46:00,1.42736,1.42741,1.42718,1.42741,61600000.0
2009-03-30 01:47:00,1.42732,1.42741,1.42717,1.42741,61600000.0
2009-03-30 01:48:00,1.42738,1.42738,1.42711,1.42711,61600000.0
2009-03-30 01:49:00,1.42716,1.42741,1.42716,1.42731,61600000.0
2009-03-30 01:50:00,1.42726,1.42726,1.42691,1.42691,61600000.0
2009-03-30 01:51:00,1.42681,1.42681,1.42653,1.4268,61600000.0
2009-03-30 01:52:00,1.42681,1.42681,1.42681,1.42681,61600000.0
2009-03-30 01:53:00,1.42676,1.42678,1.42676,1.42676,61600000.0
2009-03-30 01:54:00,1.42677,1.4271,1.42677,1.4271,61600000.0
2009-03-30 01:55:00,1.42711,1.42736,1.4271,1.42736,61600000.0
2009-03-30 01:56:00,1.42741,1.42753,1.42741,1.42753,61600000.0
2009-03-30 01:57:00,1.42756,1.42756,1.42751,1.42751,61600000.0
2009-03-30 01:58:00,1.42754,1.42765,1.42753,1.42761,61600000.0
2009-03-30 01:59:00,1.42763,1.42766,1.4276,1.42762,61600000.0
2009-03-30 02:00:00,1.4275,1.4275,1.42705,1.42715,61600000.0
2009-03-30 02:01:00,1.42705,1.4272,1.42695,1.4272,55200000.0
2009-03-30 02:02:00,1.4274,1.4275,1.4272,1.4272,18000000.0
2009-03-30 02:03:00,1.4272,1.4272,1.4265,1.42665,74600000.0
2009-03-30 02:04:00,1.4266,1.42665,1.4265,1.42655,74600000.0
2009-03-30 02:05:00,1.4265,1.4265,1.4265,1.4265,3400000.0
2009-03-30 02:06:00,1.42641,1.42677,1.42624,1.4264,126800000.0
2009-03-30 02:07:00,1.42655,1.42655,1.4265,1.4265,4400000.0
2009-03-30 02:08:00,1.42655,1.4266,1.42635,1.42645,19200000.0
2009-03-30 02:09:00,1.4263,1.4263,1.4262,1.4262,31400000.0
2009-03-30 02:10:00,1.4262,1.42635,1.4262,1.42635,35800000.0
2009-03-30 02:11:00,1.42635,1.4267,1.42635,1.4267,35600000.0
2009-03-30 02:12:00,1.4267,1.42675,1.42655,1.42675,14000000.0
2009-03-30 02:13:00,1.4268,1.42745,1.4268,1.4273,35000000.0
2009-03-30 02:14:00,1.42725,1.4273,1.42695,1.42705,30600000.0
2009-03-30 02:15:00,1.42705,1.4272,1.4269,1.4271,32200000.0
2009-03-30 02:16:00,1.42715,1.42715,1.427,1.4271,25600000.0
2009-03-30 02:17:00,1.42715,1.42795,1.42695,1.42775,60800000.0
2009-03-30 02:18:00,1.4277,1.42845,1.42765,1.4282,47200000.0
2009-03-30 02:19:00,1.42825,1.4286,1.42785,1.42785,85400000.0
2009-03-30 02:20:00,1.42785,1.42805,1.42785,1.428,7400000.0
2009-03-30 02:21:00,1.42805,1.4282,1.42795,1.42795,14400000.0
2009-03-30 02:22:00,1.4279,1.4279,1.42785,1.4279,10600000.0
2009-03-30 02:23:00,1.42785,1.4279,1.42785,1.42785,4400000.0
2009-03-30 02:24:00,1.4281,1.42815,1.42785,1.42785,19200000.0
2009-03-30 02:25:00,1.4279,1.4279,1.4277,1.4277,27600000.0
2009-03-30 02:26:00,1.4277,1.4279,1.4276,1.4276,14800000.0
2009-03-30 02:27:00,1.42775,1.42825,1.42775,1.4281,43200000.0
2009-03-30 02:28:00,1.4281,1.42825,1.4281,1.42825,27000000.0
2009-03-30 02:29:00,1.4283,1.42855,1.4281,1.4281,44000000.0
2009-03-30 02:30:00,1.4282,1.42855,1.42805,1.42815,54200000.0
2009-03-30 02:31:00,1.4284,1.42955,1.4284,1.42885,121400000.0
2009-03-30 02:32:00,1.42865,1.429,1.42825,1.42865,95200000.0
2009-03-30 02:33:00,1.42865,1.42875,1.4284,1.42875,11200000.0
2009-03-30 02:34:00,1.42875,1.4288,1.42855,1.4288,35600000.0
2009-03-30 02:35:00,1.42875,1.4288,1.4287,1.42875,19600000.0
2009-03-30 02:36:00,1.42875,1.42875,1.4286,1.4286,16800000.0
2009-03-30 02:37:00,1.4285,1.42855,1.42845,1.4285,8800000.0
2009-03-30 02:38:00,1.42845,1.42845,1.42845,1.42845,11200000.0
2009-03-30 02:39:00,1.42845,1.42845,1.42845,1.42845,37800000.0
2009-03-30 02:40:00,1.42845,1.42845,1.42845,1.42845,49000000.0
2009-03-30 02:41:00,1.42845,1.42845,1.42845,1.42845,17800000.0
2009-03-30 02:42:00,1.42845,1.4286,1.42845,1.42855,16600000.0
2009-03-30 02:43:00,1.42855,1.4287,1.42845,1.42845,23800000.0
2009-03-30 02:44:00,1.42845,1.42845,1.42695,1.42735,77000000.0
2009-03-30 02:45:00,1.42735,1.42795,1.42735,1.42795,62000000.0
2009-03-30 02:46:00,1.42795,1.42795,1.42745,1.42745,31800000.0
2009-03-30 02:47:00,1.42735,1.42795,1.42735,1.42765,25800000.0
2009-03-30 02:48:00,1.4275,1.4278,1.4275,1.4278,8200000.0
2009-03-30 02:49:00,1.42765,1.42765,1.42755,1.42755,6400000.0
2009-03-30 02:50:00,1.4275,1.4275,1.42745,1.42745,3600000.0
2009-03-30 02:51:00,1.42745,1.42745,1.42745,1.42745,13600000.0
2009-03-30 02:52:00,1.42745,1.42745,1.42745,1.42745,3000000.0
2009-03-30 02:53:00,1.42745,1.42755,1.42725,1.42725,40400000.0
2009-03-30 02:54:00,1.4272,1.42755,1.42705,1.42715,75000000.0
2009-03-30 02:55:00,1.42705,1.4272,1.42705,1.42705,44000000.0
2009-03-30 02:56:00,1.42705,1.4274,1.42705,1.42735,49800000.0
2009-03-30 02:57:00,1.42735,1.42735,1.42735,1.42735,7800000.0
2009-03-30 02:58:00,1.4273,1.42745,1.4273,1.42735,19400000.0
2009-03-30 02:59:00,1.42735,1.42735,1.42735,1.42735,9600000.0
2009-03-30 03:00:00,1.4273,1.4273,1.4273,1.4273,23000000.0
2009-03-30 03:01:00,1.42735,1.42735,1.4273,1.42735,23000000.0
2009-03-30 03:02:00,1.42735,1.42735,1.42705,1.42705,33200000.0
2009-03-30 03:03:00,1.42685,1.4269,1.42655,1.4267,42000000.0
2009-03-30 03:04:00,1.42675,1.4268,1.4267,1.4267,25600000.0
2009-03-30 03:05:00,1.42665,1.4268,1.4262,1.4263,55200000.0
2009-03-30 03:06:00,1.4263,1.42645,1.42615,1.42635,50800000.0
2009-03-30 03:07:00,1.42635,1.42665,1.4263,1.42665,46000000.0
2009-03-30 03:08:00,1.42645,1.42665,1.42645,1.42665,9800000.0
2009-03-30 03:09:00,1.42645,1.4269,1.42645,1.42675,30800000.0
2009-03-30 03:10:00,1.42675,1.4271,1.42655,1.4269,70700000.0
2009-03-30 03:11:00,1.4269,1.4269,1.4267,1.4267,4800000.0
2009-03-30 03:12:00,1.4267,1.4267,1.4262,1.4262,18000000.0
2009-03-30 03:13:00,1.4262,1.4262,1.42615,1.42615,5000000.0
2009-03-30 03:14:00,1.42615,1.42625,1.4261,1.42615,19800000.0
2009-03-30 03:15:00,1.42615,1.42655,1.42615,1.42655,64200000.0
2009-03-30 03:16:00,1.4266,1.4269,1.4266,1.4269,27200000.0
2009-03-30 03:17:00,1.4269,1.4269,1.4267,1.4267,22000000.0
2009-03-30 03:18:00,1.4267,1.42695,1.4267,1.42695,25800000.0
2009-03-30 03:19:00,1.42695,1.42725,1.42695,1.4271,43000000.0
2009-03-30 03:20:00,1.42705,1.4271,1.427,1.427,9600000.0
2009-03-30 03:21:00,1.427,1.427,1.4267,1.4267,14400000.0
2009-03-30 03:22:00,1.4267,1.4267,1.42625,1.42665,29200000.0
2009-03-30 03:23:00,1.42665,1.42685,1.42665,1.4268,57600000.0
2009-03-30 03:24:00,1.4268,1.427,1.4268,1.4268,14400000.0
2009-03-30 03:25:00,1.42685,1.427,1.42685,1.427,14000000.0
2009-03-30 03:26:00,1.42695,1.4274,1.4268,1.42715,28800000.0
2009-03-30 03:27:00,1.4271,1.4271,1.427,1.427,19200000.0
2009-03-30 03:28:00,1.427,1.4271,1.4261,1.4264,46800000.0
2009-03-30 03:29:00,1.42635,1.4264,1.426,1.42615,77100000.0
2009-03-30 03:30:00,1.4262,1.4263,1.426,1.4263,54800000.0
2009-03-30 03:31:00,1.4262,1.4263,1.42605,1.4261,28000000.0
2009-03-30 03:32:00,1.42605,1.4261,1.4255,1.42555,101400000.0
2009-03-30 03:33:00,1.4255,1.426,1.4255,1.4257,56800000.0
2009-03-30 03:34:00,1.4257,1.4257,1.42555,1.42555,18400000.0
2009-03-30 03:35:00,1.42555,1.4259,1.42555,1.42575,22400000.0
2009-03-30 03:36:00,1.4258,1.4258,1.4253,1.42545,38000000.0
2009-03-30 03:37:00,1.42555,1.4256,1.42555,1.42555,14400000.0
2009-03-30 03:38:00,1.42555,1.4257,1.42555,1.42565,31400000.0
2009-03-30 03:39:00,1.4257,1.426,1.42565,1.4258,38400000.0
2009-03-30 03:40:00,1.4258,1.42605,1.4257,1.42605,29200000.0
2009-03-30 03:41:00,1.42595,1.4261,1.4259,1.42595,27200000.0
2009-03-30 03:42:00,1.426,1.42615,1.426,1.42615,14600000.0
2009-03-30 03:43:00,1.42625,1.42625,1.4261,1.42615,5800000.0
2009-03-30 03:44:00,1.42615,1.4265,1.42615,1.4263,32800000.0
2009-03-30 03:45:00,1.4263,1.42655,1.4263,1.42655,8000000.0
2009-03-30 03:46:00,1.42655,1.42665,1.42655,1.42665,11400000.0
2009-03-30 03:47:00,1.42655,1.4267,1.42655,1.4267,8400000.0
2009-03-30 03:48:00,1.42665,1.4267,1.42665,1.4267,35200000.0
2009-03-30 03:49:00,1.4267,1.42675,1.4258,1.4259,157800000.0
2009-03-30 03:50:00,1.426,1.4263,1.4258,1.4262,139200000.0
2009-03-30 03:51:00,1.42625,1.4264,1.4262,1.42635,16000000.0
2009-03-30 03:52:00,1.4263,1.42635,1.4263,1.4263,18400000.0
2009-03-30 03:53:00,1.4263,1.42635,1.426,1.4262,37000000.0
2009-03-30 03:54:00,1.4262,1.4262,1.42575,1.4259,71600000.0
2009-03-30 03:55:00,1.4259,1.42595,1.4256,1.4257,52400000.0
2009-03-30 03:56:00,1.4257,1.4259,1.4251,1.4259,44200000.0
2009-03-30 03:57:00,1.42585,1.42585,1.4256,1.4256,33400000.0
2009-03-30 03:58:00,1.42565,1.42605,1.42565,1.42595,29600000.0
2009-03-30 03:59:00,1.42585,1.42615,1.42585,1.42615,17000000.0
2009-03-30 04:00:00,1.42615,1.42615,1.4259,1.42595,25200000.0
2009-03-30 04:01:00,1.42595,1.4261,1.42595,1.4261,16200000.0
2009-03-30 04:02:00,1.4263,1.42635,1.42615,1.42615,25800000.0
2009-03-30 04:03:00,1.42615,1.42625,1.42565,1.42575,92200000.0
2009-03-30 04:04:00,1.42575,1.42585,1.42575,1.4258,24600000.0
2009-03-30 04:05:00,1.42595,1.42595,1.4256,1.42575,29000000.0
2009-03-30 04:06:00,1.4257,1.42575,1.4255,1.4255,24000000.0
2009-03-30 04:07:00,1.4256,1.4256,1.4256,1.4256,81800000.0
2009-03-30 04:08:00,1.4256,1.4256,1.4256,1.4256,41600000.0
2009-03-30 04:09:00,1.4256,1.4257,1.4256,1.4257,63400000.0
2009-03-30 04:10:00,1.42565,1.42615,1.42565,1.4261,47600000.0
2009-03-30 04:11:00,1.42635,1.4269,1.4262,1.4262,45200000.0
2009-03-30 04:12:00,1.42615,1.42655,1.42615,1.4265,51600000.0
2009-03-30 04:13:00,1.4265,1.4265,1.4262,1.42625,30000000.0
2009-03-30 04:14:00,1.4262,1.4262,1.4262,1.4262,3200000.0
2009-03-30 04:15:00,1.4258,1.4262,1.4258,1.42615,37800000.0
2009-03-30 04:16:00,1.42615,1.42615,1.4255,1.42555,35000000.0
2009-03-30 04:17:00,1.4256,1.42565,1.42555,1.42555,15600000.0
2009-03-30 04:18:00,1.42555,1.426,1.42555,1.42585,120800000.0
2009-03-30 04:19:00,1.42585,1.42595,1.42585,1.42595,8000000.0
2009-03-30 04:20:00,1.42595,1.42595,1.42535,1.42545,35400000.0
2009-03-30 04:21:00,1.4257,1.42605,1.4255,1.426,53800000.0
2009-03-30 04:22:00,1.42595,1.42615,1.42565,1.42605,42200000.0
2009-03-30 04:23:00,1.4261,1.4261,1.42565,1.42605,47500000.0
2009-03-30 04:24:00,1.42605,1.42615,1.42585,1.4259,29000000.0
2009-03-30 04:25:00,1.4259,1.4259,1.42585,1.42585,19200000.0
2009-03-30 04:26:00,1.4258,1.42585,1.4258,1.4258,11200000.0
2009-03-30 04:27:00,1.4256,1.4259,1.4256,1.42585,113600000.0
2009-03-30 04:28:00,1.42577,1.42577,1.42553,1.42565,23800000.0
2009-03-30 04:29:00,1.42585,1.4259,1.4257,1.4259,39000000.0
2009-03-30 04:30:00,1.42561,1.42574,1.42561,1.42562,47600000.0
2009-03-30 04:31:00,1.42585,1.42595,1.4258,1.42595,35400000.0
2009-03-30 04:32:00,1.4259,1.42595,1.42585,1.42595,17600000.0
2009-03-30 04:33:00,1.426,1.4263,1.42595,1.4262,57000000.0
2009-03-30 04:34:00,1.42625,1.4263,1.42625,1.42625,7600000.0
2009-03-30 04:35:00,1.42625,1.4263,1.4262,1.4263,25400000.0
2009-03-30 04:36:00,1.42625,1.4263,1.42625,1.4263,21600000.0
2009-03-30 04:37:00,1.4263,1.42635,1.4263,1.42635,21600000.0
2009-03-30 04:38:00,1.4264,1.4267,1.426,1.4266,53600000.0
2009-03-30 04:39:00,1.42685,1.42685,1.4265,1.4267,77000000.0
2009-03-30 04:40:00,1.4266,1.42675,1.42655,1.42675,21800000.0
2009-03-30 04:41:00,1.42675,1.4268,1.42665,1.4268,14200000.0
2009-03-30 04:42:00,1.42685,1.42705,1.42685,1.42705,28400000.0
2009-03-30 04:43:00,1.427,1.42705,1.427,1.42705,14000000.0
2009-03-30 04:44:00,1.427,1.427,1.42655,1.42655,93800000.0
2009-03-30 04:45:00,1.42655,1.42655,1.42625,1.42645,34200000.0
2009-03-30 04:46:00,1.4265,1.4265,1.4264,1.4264,20000000.0
2009-03-30 04:47:00,1.4264,1.42645,1.4263,1.42635,22000000.0
2009-03-30 04:48:00,1.4263,1.4264,1.4263,1.4263,6000000.0
2009-03-30 04:49:00,1.4263,1.4264,1.4263,1.4264,16000000.0
2009-03-30 04:50:00,1.42635,1.42655,1.4263,1.42655,17600000.0
2009-03-30 04:51:00,1.4265,1.42655,1.42645,1.42645,28800000.0
2009-03-30 04:52:00,1.4265,1.42655,1.42635,1.42635,20600000.0
2009-03-30 04:53:00,1.4264,1.4264,1.42595,1.42625,40600000.0
2009-03-30 04:54:00,1.4263,1.4263,1.42605,1.42605,29600000.0
2009-03-30 04:55:00,1.42605,1.42605,1.42555,1.42595,34800000.0
2009-03-30 04:56:00,1.42595,1.426,1.4259,1.42595,26600000.0
2009-03-30 04:57:00,1.42595,1.42605,1.4259,1.426,28000000.0
2009-03-30 04:58:00,1.42595,1.42595,1.4258,1.4258,24800000.0
2009-03-30 04:59:00,1.42585,1.4262,1.4256,1.4262,55600000.0
2009-03-30 05:00:00,1.4262,1.4263,1.42575,1.426,48000000.0
2009-03-30 05:01:00,1.42595,1.42615,1.4258,1.42615,53400000.0
2009-03-30 05:02:00,1.4261,1.42615,1.4261,1.4261,4800000.0
2009-03-30 05:03:00,1.4261,1.4261,1.42595,1.4261,43000000.0
2009-03-30 05:04:00,1.4261,1.4261,1.42595,1.42595,14600000.0
2009-03-30 05:05:00,1.426,1.426,1.4258,1.42585,29200000.0
2009-03-30 05:06:00,1.4258,1.4258,1.4258,1.4258,1600000.0
2009-03-30 05:07:00,1.42585,1.42585,1.4258,1.4258,4600000.0
2009-03-30 05:08:00,1.4259,1.42605,1.4259,1.42605,19400000.0
2009-03-30 05:09:00,1.42605,1.42605,1.42605,1.42605,3400000.0
2009-03-30 05:10:00,1.42605,1.42605,1.42605,1.42605,10000000.0
2009-03-30 05:11:00,1.4261,1.4264,1.42605,1.42615,87000000.0
2009-03-30 05:12:00,1.42615,1.4262,1.42615,1.4262,13200000.0
2009-03-30 05:13:00,1.4262,1.4262,1.4262,1.4262,1600000.0
2009-03-30 05:14:00,1.42615,1.42615,1.4261,1.4261,11000000.0
2009-03-30 05:15:00,1.42615,1.42615,1.4257,1.4257,68600000.0
2009-03-30 05:16:00,1.42575,1.42575,1.4256,1.4256,31600000.0
2009-03-30 05:17:00,1.4256,1.4258,1.4256,1.42575,25600000.0
2009-03-30 05:18:00,1.42575,1.42575,1.42565,1.42565,11200000.0
2009-03-30 05:19:00,1.42565,1.4257,1.42565,1.42565,9600000.0
2009-03-30 05:20:00,1.42565,1.42565,1.42565,1.42565,8000000.0
2009-03-30 05:21:00,1.42565,1.42565,1.42545,1.42545,34600000.0
2009-03-30 05:22:00,1.42545,1.42545,1.42495,1.42495,80400000.0
2009-03-30 05:23:00,1.42495,1.42515,1.42495,1.42505,56400000.0
2009-03-30 05:24:00,1.4251,1.4251,1.42505,1.4251,43400000.0
2009-03-30 05:25:00,1.4251,1.4251,1.4249,1.42495,40200000.0
2009-03-30 05:26:00,1.42495,1.42495,1.4245,1.4245,39800000.0
2009-03-30 05:27:00,1.4245,1.4246,1.424,1.42405,191800000.0
2009-03-30 05:28:00,1.42405,1.42485,1.42405,1.42485,160800000.0
2009-03-30 05:29:00,1.42485,1.425,1.4248,1.4248,12000000.0
2009-03-30 05:30:00,1.425,1.42515,1.4247,1.4249,35400000.0
2009-03-30 05:31:00,1.4248,1.42495,1.42475,1.42475,47400000.0
2009-03-30 05:32:00,1.4248,1.4248,1.4245,1.42455,42600000.0
2009-03-30 05:33:00,1.4246,1.42465,1.4245,1.4245,17800000.0
2009-03-30 05:34:00,1.4245,1.4246,1.42425,1.42425,66000000.0
2009-03-30 05:35:00,1.4242,1.42425,1.4236,1.42385,60200000.0
2009-03-30 05:36:00,1.42385,1.42395,1.4238,1.4238,68000000.0
2009-03-30 05:37:00,1.4238,1.4238,1.42325,1.4236,76800000.0
2009-03-30 05:38:00,1.4237,1.4238,1.42345,1.42345,16200000.0
2009-03-30 05:39:00,1.42325,1.42325,1.42215,1.4223,135200000.0
2009-03-30 05:40:00,1.42225,1.42255,1.4219,1.42215,134600000.0
2009-03-30 05:41:00,1.4222,1.4226,1.4221,1.4225,55400000.0
2009-03-30 05:42:00,1.4225,1.42265,1.4223,1.4225,73600000.0
2009-03-30 05:43:00,1.4224,1.4225,1.4224,1.4224,39600000.0
2009-03-30 05:44:00,1.4224,1.42255,1.4224,1.42255,10600000.0
2009-03-30 05:45:00,1.42255,1.4229,1.4222,1.4229,79600000.0
2009-03-30 05:46:00,1.4229,1.4231,1.4229,1.42305,78400000.0
2009-03-30 05:47:00,1.42305,1.42355,1.42305,1.4235,122800000.0
2009-03-30 05:48:00,1.42345,1.42365,1.4233,1.4233,31000000.0
2009-03-30 05:49:00,1.4233,1.42345,1.42295,1.423,73000000.0
2009-03-30 05:50:00,1.42305,1.4232,1.42295,1.4231,28400000.0
2009-03-30 05:51:00,1.4231,1.42345,1.4231,1.42345,50400000.0
2009-03-30 05:52:00,1.4234,1.42345,1.4234,1.42345,3200000.0
2009-03-30 05:53:00,1.42345,1.4236,1.4234,1.4235,12200000.0
2009-03-30 05:54:00,1.4236,1.42365,1.4236,1.42365,11200000.0
2009-03-30 05:55:00,1.42365,1.4237,1.42355,1.42355,11400000.0
2009-03-30 05:56:00,1.42355,1.4237,1.42355,1.4237,20800000.0
2009-03-30 05:57:00,1.4237,1.42405,1.42365,1.42405,25800000.0
2009-03-30 05:58:00,1.42405,1.425,1.42405,1.42435,67000000.0
2009-03-30 05:59:00,1.4244,1.4247,1.4244,1.4247,31600000.0
2009-03-30 06:00:00,1.42455,1.42455,1.42405,1.42415,72000000.0
2009-03-30 06:01:00,1.42425,1.4243,1.4241,1.4242,46200000.0
2009-03-30 06:02:00,1.4242,1.4242,1.42375,1.42385,90100000.0
2009-03-30 06:03:00,1.42385,1.42415,1.42385,1.4239,45800000.0
2009-03-30 06:04:00,1.4239,1.42395,1.42355,1.42375,56200000.0
2009-03-30 06:05:00,1.4238,1.4238,1.4235,1.42355,28600000.0
2009-03-30 06:06:00,1.42355,1.42375,1.42335,1.4235,42800000.0
2009-03-30 06:07:00,1.42355,1.4237,1.4234,1.4237,82000000.0
2009-03-30 06:08:00,1.42365,1.4237,1.4227,1.4227,97600000.0
2009-03-30 06:09:00,1.42275,1.42275,1.4225,1.42265,70200000.0
2009-03-30 06:10:00,1.42265,1.4231,1.4224,1.42245,138600000.0
2009-03-30 06:11:00,1.4225,1.4225,1.42115,1.42125,277100000.0
2009-03-30 06:12:00,1.4213,1.42155,1.42105,1.4214,77600000.0
2009-03-30 06:13:00,1.4215,1.4221,1.42135,1.4221,161800000.0
2009-03-30 06:14:00,1.42205,1.4221,1.4218,1.422,238800000.0
2009-03-30 06:15:00,1.422,1.422,1.4213,1.4216,291900000.0
2009-03-30 06:16:00,1.42155,1.42165,1.42135,1.42155,136800000.0
2009-03-30 06:17:00,1.4216,1.4219,1.42155,1.4219,97000000.0
2009-03-30 06:18:00,1.4219,1.42195,1.4211,1.4213,87900000.0
2009-03-30 06:19:00,1.42125,1.42145,1.4207,1.4209,82600000.0
2009-03-30 06:20:00,1.4209,1.42105,1.42085,1.421,74600000.0
2009-03-30 06:21:00,1.42115,1.42175,1.4211,1.42155,60400000.0
2009-03-30 06:22:00,1.42155,1.4216,1.4215,1.4215,34000000.0
2009-03-30 06:23:00,1.4215,1.4219,1.4215,1.42185,71000000.0
2009-03-30 06:24:00,1.4218,1.42255,1.42175,1.42195,124800000.0
2009-03-30 06:25:00,1.4221,1.4221,1.42075,1.42095,113400000.0
2009-03-30 06:26:00,1.42095,1.4211,1.4208,1.4209,47800000.0
2009-03-30 06:27:00,1.4208,1.421,1.42015,1.42075,169600000.0
2009-03-30 06:28:00,1.42075,1.42105,1.42075,1.4208,145200000.0
2009-03-30 06:29:00,1.42065,1.42065,1.4203,1.42055,88800000.0
2009-03-30 06:30:00,1.42045,1.4207,1.4204,1.4207,60800000.0
2009-03-30 06:31:00,1.42065,1.4208,1.42045,1.4206,81200000.0
2009-03-30 06:32:00,1.4206,1.42155,1.4206,1.42155,72200000.0
2009-03-30 06:33:00,1.4216,1.42195,1.42125,1.4216,65200000.0
2009-03-30 06:34:00,1.4216,1.4219,1.4213,1.42175,97000000.0
2009-03-30 06:35:00,1.42175,1.42205,1.4216,1.42195,36600000.0
2009-03-30 06:36:00,1.42195,1.4221,1.42135,1.4214,51600000.0
2009-03-30 06:37:00,1.42145,1.42155,1.42125,1.42125,88800000.0
2009-03-30 06:38:00,1.42125,1.4219,1.42125,1.4217,47600000.0
2009-03-30 06:39:00,1.4215,1.4215,1.42125,1.4215,46400000.0
2009-03-30 06:40:00,1.4215,1.4218,1.4214,1.42155,29200000.0
2009-03-30 06:41:00,1.4215,1.42205,1.4215,1.42205,39200000.0
2009-03-30 06:42:00,1.4219,1.4221,1.42165,1.422,29800000.0
2009-03-30 06:43:00,1.4221,1.42215,1.42195,1.4221,31300000.0
2009-03-30 06:44:00,1.42225,1.4226,1.4221,1.4226,39400000.0
2009-03-30 06:45:00,1.4226,1.42365,1.4226,1.4232,90600000.0
2009-03-30 06:46:00,1.4232,1.4236,1.42285,1.42305,87800000.0
2009-03-30 06:47:00,1.4231,1.4231,1.4226,1.42275,37400000.0
2009-03-30 06:48:00,1.42265,1.42265,1.42265,1.42265,3400000.0
2009-03-30 06:49:00,1.42265,1.42265,1.42265,1.42265,17000000.0
2009-03-30 06:50:00,1.42265,1.4229,1.42265,1.4229,13200000.0
2009-03-30 06:51:00,1.4229,1.42395,1.4229,1.42365,47425000.0
2009-03-30 06:52:00,1.42355,1.42355,1.4229,1.42305,67400000.0
2009-03-30 06:53:00,1.42305,1.42305,1.42305,1.42305,22000000.0
2009-03-30 06:54:00,1.42305,1.4233,1.42305,1.4233,24800000.0
2009-03-30 06:55:00,1.4233,1.4233,1.4231,1.42325,33400000.0
2009-03-30 06:56:00,1.42325,1.42325,1.42305,1.42305,31000000.0
2009-03-30 06:57:00,1.42305,1.4232,1.423,1.42315,16600000.0
2009-03-30 06:58:00,1.4231,1.4231,1.42285,1.42305,32600000.0
2009-03-30 06:59:00,1.42285,1.42305,1.4228,1.4228,24000000.0
2009-03-30 07:00:00,1.42285,1.4229,1.4228,1.4228,37200000.0
2009-03-30 07:01:00,1.42285,1.4229,1.4228,1.42285,16400000.0
2009-03-30 07:02:00,1.4228,1.4231,1.4228,1.423,31000000.0
2009-03-30 07:03:00,1.423,1.423,1.42275,1.42295,27800000.0
2009-03-30 07:04:00,1.423,1.42315,1.4229,1.4229,55000000.0
2009-03-30 07:05:00,1.42295,1.42305,1.42285,1.42285,31400000.0
2009-03-30 07:06:00,1.42285,1.42285,1.4227,1.42285,30400000.0
2009-03-30 07:07:00,1.42285,1.42285,1.42265,1.42265,33600000.0
2009-03-30 07:08:00,1.4227,1.4227,1.42105,1.42115,431300000.0
2009-03-30 07:09:00,1.42135,1.42145,1.42025,1.42025,247400000.0
2009-03-30 07:10:00,1.42025,1.42095,1.42025,1.4208,66700000.0
2009-03-30 07:11:00,1.4208,1.42135,1.4205,1.42125,52000000.0
2009-03-30 07:12:00,1.4209,1.4214,1.4209,1.42115,59600000.0
2009-03-30 07:13:00,1.4211,1.4212,1.4211,1.4212,33400000.0
2009-03-30 07:14:00,1.42115,1.42115,1.4209,1.42095,22400000.0
2009-03-30 07:15:00,1.421,1.42145,1.42085,1.42115,82400000.0
2009-03-30 07:16:00,1.42115,1.42115,1.4207,1.421,59800000.0
2009-03-30 07:17:00,1.4209,1.4213,1.4209,1.42115,23600000.0
2009-03-30 07:18:00,1.4211,1.42125,1.4211,1.4212,26400000.0
2009-03-30 07:19:00,1.42125,1.42135,1.4208,1.42085,55800000.0
2009-03-30 07:20:00,1.4209,1.4209,1.4205,1.42085,46600000.0
2009-03-30 07:21:00,1.42075,1.42085,1.42065,1.42075,20000000.0
2009-03-30 07:22:00,1.42065,1.4209,1.4202,1.42045,34400000.0
2009-03-30 07:23:00,1.4205,1.42065,1.4204,1.42055,31500000.0
2009-03-30 07:24:00,1.4205,1.42065,1.42045,1.4205,13600000.0
2009-03-30 07:25:00,1.4205,1.4205,1.42045,1.4205,5800000.0
2009-03-30 07:26:00,1.42045,1.42045,1.42,1.42015,160700000.0
2009-03-30 07:27:00,1.42015,1.42015,1.4194,1.41965,182999998.0
2009-03-30 07:28:00,1.41965,1.4197,1.4188,1.4189,295800000.0
2009-03-30 07:29:00,1.419,1.41965,1.4188,1.4189,176800000.0
2009-03-30 07:30:00,1.4189,1.4192,1.4188,1.41895,113600000.0
2009-03-30 07:31:00,1.41905,1.41915,1.4189,1.419,35200000.0
2009-03-30 07:32:00,1.419,1.41975,1.4189,1.4194,93800000.0
2009-03-30 07:33:00,1.4194,1.41955,1.4194,1.4195,8000000.0
2009-03-30 07:34:00,1.41955,1.41955,1.41885,1.4189,42000000.0
2009-03-30 07:35:00,1.419,1.419,1.4189,1.419,54800000.0
2009-03-30 07:36:00,1.41915,1.4194,1.419,1.4192,36200000.0
2009-03-30 07:37:00,1.41925,1.41965,1.41925,1.41965,53400000.0
2009-03-30 07:38:00,1.4196,1.41965,1.41945,1.41945,70200000.0
2009-03-30 07:39:00,1.4194,1.4194,1.41915,1.4192,40200000.0
2009-03-30 07:40:00,1.41925,1.4197,1.4192,1.4197,50200000.0
2009-03-30 07:41:00,1.4197,1.4197,1.41945,1.4196,71200000.0
2009-03-30 07:42:00,1.4196,1.41975,1.4196,1.4196,43000000.0
2009-03-30 07:43:00,1.41945,1.41945,1.41875,1.41875,97600000.0
2009-03-30 07:44:00,1.41875,1.4189,1.4185,1.4185,105000000.0
2009-03-30 07:45:00,1.41845,1.41875,1.4184,1.4184,41000000.0
2009-03-30 07:46:00,1.4184,1.41845,1.4184,1.41845,26400000.0
2009-03-30 07:47:00,1.41855,1.41875,1.41835,1.4184,127200000.0
2009-03-30 07:48:00,1.41845,1.41875,1.41835,1.41835,81800000.0
2009-03-30 07:49:00,1.41855,1.41865,1.41835,1.41845,99000000.0
2009-03-30 07:50:00,1.41845,1.41845,1.4177,1.4177,69000000.0
2009-03-30 07:51:00,1.41765,1.41775,1.4175,1.4175,236700001.0
2009-03-30 07:52:00,1.4175,1.4177,1.417,1.4171,163400000.0
2009-03-30 07:53:00,1.4171,1.418,1.417,1.41775,105500000.0
2009-03-30 07:54:00,1.4176,1.4181,1.4176,1.41795,161800000.0
2009-03-30 07:55:00,1.41795,1.41795,1.41715,1.41715,152900000.0
2009-03-30 07:56:00,1.41725,1.41755,1.4171,1.41735,182600000.0
2009-03-30 07:57:00,1.41735,1.4181,1.4173,1.41805,138000000.0
2009-03-30 07:58:00,1.41805,1.41805,1.41795,1.41805,17500000.0
2009-03-30 07:59:00,1.41795,1.4181,1.41745,1.41755,198200000.0
2009-03-30 08:00:00,1.41755,1.41775,1.41745,1.4177,109400000.0
2009-03-30 08:01:00,1.4177,1.4177,1.4171,1.4172,92400000.0
2009-03-30 08:02:00,1.41715,1.4175,1.41715,1.41745,119200000.0
2009-03-30 08:03:00,1.41745,1.41765,1.4172,1.4176,58200000.0
2009-03-30 08:04:00,1.41755,1.4183,1.41755,1.4182,98200000.0
2009-03-30 08:05:00,1.41825,1.41865,1.41825,1.41825,75400000.0
2009-03-30 08:06:00,1.41825,1.4184,1.4179,1.41815,89200000.0
2009-03-30 08:07:00,1.4181,1.41835,1.4181,1.4182,53400000.0
2009-03-30 08:08:00,1.41815,1.41815,1.4172,1.4172,68600000.0
2009-03-30 08:09:00,1.4172,1.4175,1.41685,1.41685,126000000.0
2009-03-30 08:10:00,1.41685,1.41685,1.41655,1.4167,94800000.0
2009-03-30 08:11:00,1.4167,1.41685,1.41665,1.41685,64000000.0
2009-03-30 08:12:00,1.4168,1.4169,1.41655,1.41675,112000000.0
2009-03-30 08:13:00,1.41675,1.41685,1.41655,1.41655,96800000.0
2009-03-30 08:14:00,1.41655,1.41655,1.4161,1.41635,135400000.0
2009-03-30 08:15:00,1.41635,1.41805,1.4163,1.41805,166200000.0
2009-03-30 08:16:00,1.41805,1.41845,1.41765,1.41775,138000000.0
2009-03-30 08:17:00,1.41775,1.4178,1.4176,1.41765,152400000.0
2009-03-30 08:18:00,1.41765,1.4178,1.4175,1.41755,102800000.0
2009-03-30 08:19:00,1.41755,1.41765,1.4172,1.41735,255200000.0
2009-03-30 08:20:00,1.4173,1.41765,1.4171,1.41735,272000001.0
2009-03-30 08:21:00,1.4173,1.41755,1.4172,1.41755,99200000.0
2009-03-30 08:22:00,1.4175,1.41755,1.41725,1.41725,148400000.0
2009-03-30 08:23:00,1.41725,1.41745,1.41685,1.4173,347100000.0
2009-03-30 08:24:00,1.41735,1.4176,1.41705,1.4176,376000000.0
2009-03-30 08:25:00,1.4175,1.41755,1.41715,1.4172,215000001.0
2009-03-30 08:26:00,1.4172,1.41745,1.417,1.41745,131200000.0
2009-03-30 08:27:00,1.4174,1.41765,1.41715,1.41715,99600000.0
2009-03-30 08:28:00,1.4171,1.41725,1.41685,1.4171,101000000.0
2009-03-30 08:29:00,1.4171,1.4175,1.4171,1.4174,73000000.0
2009-03-30 08:30:00,1.41745,1.41815,1.4174,1.4181,106200000.0
2009-03-30 08:31:00,1.41825,1.4186,1.41825,1.4186,115800000.0
2009-03-30 08:32:00,1.4186,1.41865,1.4186,1.41865,63000000.0
2009-03-30 08:33:00,1.41865,1.41915,1.41865,1.41905,98800000.0
2009-03-30 08:34:00,1.41905,1.4192,1.41885,1.4189,158000000.0
2009-03-30 08:35:00,1.41895,1.41895,1.41875,1.41875,62000000.0
2009-03-30 08:36:00,1.41875,1.4188,1.4187,1.41875,63800000.0
2009-03-30 08:37:00,1.41875,1.4189,1.41865,1.4187,159400000.0
2009-03-30 08:38:00,1.4188,1.4188,1.41845,1.4185,92600000.0
2009-03-30 08:39:00,1.4185,1.41875,1.4173,1.4173,201000000.0
2009-03-30 08:40:00,1.4173,1.4176,1.417,1.4176,200400000.0
2009-03-30 08:41:00,1.4176,1.41775,1.4173,1.4174,104800000.0
2009-03-30 08:42:00,1.41745,1.41745,1.41705,1.4171,94600000.0
2009-03-30 08:43:00,1.4171,1.4171,1.41655,1.4167,141000000.0
2009-03-30 08:44:00,1.41665,1.41695,1.4163,1.4165,304800000.0
2009-03-30 08:45:00,1.4165,1.4165,1.4161,1.4161,226600000.0
2009-03-30 08:46:00,1.416,1.41625,1.4159,1.41625,130800000.0
2009-03-30 08:47:00,1.41625,1.4167,1.41585,1.4167,144100000.0
2009-03-30 08:48:00,1.41665,1.4168,1.41615,1.4164,159000000.0
2009-03-30 08:49:00,1.41635,1.4166,1.41635,1.41645,84200000.0
2009-03-30 08:50:00,1.4165,1.4165,1.41615,1.41645,157000000.0
2009-03-30 08:51:00,1.4164,1.41645,1.4161,1.4163,123000000.0
2009-03-30 08:52:00,1.41635,1.41755,1.41635,1.41755,264200000.0
2009-03-30 08:53:00,1.41755,1.41785,1.41745,1.41775,100400000.0
2009-03-30 08:54:00,1.41775,1.41795,1.41775,1.41795,113000000.0
2009-03-30 08:55:00,1.4183,1.41855,1.4181,1.41835,110200000.0
2009-03-30 08:56:00,1.41835,1.41925,1.41825,1.4188,312200000.0
2009-03-30 08:57:00,1.4188,1.41895,1.41805,1.4182,202100000.0
2009-03-30 08:58:00,1.4182,1.4183,1.418,1.41805,149400000.0
2009-03-30 08:59:00,1.41805,1.4186,1.41765,1.4186,198100000.0
2009-03-30 09:00:00,1.41885,1.4194,1.41885,1.4193,119400000.0
2009-03-30 09:01:00,1.4193,1.4195,1.41915,1.4193,177600000.0
2009-03-30 09:02:00,1.41925,1.4195,1.41925,1.4195,164600000.0
2009-03-30 09:03:00,1.4195,1.41975,1.41845,1.41855,217800000.0
2009-03-30 09:04:00,1.41855,1.41855,1.418,1.41815,169000000.0
2009-03-30 09:05:00,1.41815,1.41815,1.4174,1.41745,239400000.0
2009-03-30 09:06:00,1.41745,1.4178,1.4168,1.41685,323200000.0
2009-03-30 09:07:00,1.41685,1.4169,1.41685,1.41685,75200000.0
2009-03-30 09:08:00,1.41695,1.4172,1.41615,1.4165,311700000.0
2009-03-30 09:09:00,1.4164,1.41705,1.41635,1.41685,371500000.0
2009-03-30 09:10:00,1.4169,1.4169,1.4163,1.4163,305200000.0
2009-03-30 09:11:00,1.4163,1.4163,1.41505,1.4151,419037884.0
2009-03-30 09:12:00,1.4151,1.41545,1.41495,1.41525,223600000.0
2009-03-30 09:13:00,1.41525,1.4153,1.41405,1.41405,472100000.0
2009-03-30 09:14:00,1.41405,1.41415,1.41345,1.414,298400000.0
2009-03-30 09:15:00,1.41405,1.4144,1.41365,1.4137,411800000.0
2009-03-30 09:16:00,1.4138,1.4156,1.41375,1.4156,648400001.0
2009-03-30 09:17:00,1.41555,1.41565,1.41525,1.41525,282200000.0
2009-03-30 09:18:00,1.41515,1.4155,1.4151,1.4154,221000000.0
2009-03-30 09:19:00,1.4154,1.41545,1.4149,1.41535,220200000.0
2009-03-30 09:20:00,1.41525,1.41535,1.4147,1.41525,656400002.0
2009-03-30 09:21:00,1.41525,1.41555,1.41465,1.4147,562800006.0
2009-03-30 09:22:00,1.4147,1.4147,1.41365,1.41375,262600000.0
2009-03-30 09:23:00,1.41375,1.41375,1.41315,1.4133,395000000.0
2009-03-30 09:24:00,1.4133,1.41365,1.41295,1.4135,360599999.0
2009-03-30 09:25:00,1.4135,1.41355,1.41295,1.413,389300001.0
2009-03-30 09:26:00,1.413,1.4138,1.413,1.4137,394800001.0
2009-03-30 09:27:00,1.41365,1.41415,1.4136,1.4141,219800000.0
2009-03-30 09:28:00,1.4141,1.4146,1.414,1.41445,338800000.0
2009-03-30 09:29:00,1.41445,1.41505,1.41445,1.4148,173200000.0
2009-03-30 09:30:00,1.4148,1.41575,1.4147,1.4156,348800000.0
2009-03-30 09:31:00,1.41555,1.4158,1.4151,1.4158,277800000.0
2009-03-30 09:32:00,1.41575,1.4158,1.4151,1.4156,525300000.0
2009-03-30 09:33:00,1.4156,1.41675,1.4156,1.41675,295900000.0
2009-03-30 09:34:00,1.41675,1.41715,1.4166,1.41715,306600000.0
2009-03-30 09:35:00,1.4171,1.4178,1.4171,1.4178,245400000.0
2009-03-30 09:36:00,1.4178,1.4181,1.4173,1.4175,319800001.0
2009-03-30 09:37:00,1.4175,1.4175,1.41685,1.41685,402300000.0
2009-03-30 09:38:00,1.41685,1.41715,1.41675,1.4168,263600000.0
2009-03-30 09:39:00,1.41685,1.4169,1.4165,1.4165,390800000.0
2009-03-30 09:40:00,1.4165,1.4165,1.41495,1.41505,367600000.0
2009-03-30 09:41:00,1.41505,1.41505,1.4143,1.41445,308400000.0
2009-03-30 09:42:00,1.41445,1.41505,1.4142,1.41485,551000000.0
2009-03-30 09:43:00,1.4147,1.41495,1.41465,1.4147,264200000.0
2009-03-30 09:44:00,1.4147,1.4148,1.41435,1.41435,259800001.0
2009-03-30 09:45:00,1.41445,1.4145,1.4136,1.41365,258400000.0
2009-03-30 09:46:00,1.4136,1.4138,1.4134,1.41375,266200000.0
2009-03-30 09:47:00,1.41375,1.41575,1.41365,1.4157,218200000.0
2009-03-30 09:48:00,1.4157,1.4167,1.4154,1.4166,392800001.0
2009-03-30 09:49:00,1.4166,1.4166,1.4158,1.4158,320700000.0
2009-03-30 09:50:00,1.41585,1.41605,1.4158,1.4159,201600000.0
2009-03-30 09:51:00,1.4159,1.416,1.4147,1.41485,384400000.0
2009-03-30 09:52:00,1.4149,1.41515,1.4147,1.4147,412000000.0
2009-03-30 09:53:00,1.41505,1.4152,1.415,1.4151,319400002.0
2009-03-30 09:54:00,1.4152,1.41565,1.4151,1.41565,227300000.0
2009-03-30 09:55:00,1.41565,1.41585,1.4152,1.4152,131600000.0
2009-03-30 09:56:00,1.41525,1.4161,1.41525,1.416,476600000.0
2009-03-30 09:57:00,1.416,1.41655,1.4158,1.416,495200000.0
2009-03-30 09:58:00,1.416,1.4164,1.41595,1.41615,370400000.0
2009-03-30 09:59:00,1.41615,1.41615,1.4154,1.41545,206200000.0
2009-03-30 10:00:00,1.4154,1.4154,1.4141,1.415,325000000.0
2009-03-30 10:01:00,1.415,1.4156,1.4146,1.4155,318800001.0
2009-03-30 10:02:00,1.4155,1.41605,1.41545,1.41585,291400002.0
2009-03-30 10:03:00,1.41585,1.41595,1.4148,1.41505,453500000.0
2009-03-30 10:04:00,1.41485,1.41485,1.4135,1.41365,315900000.0
2009-03-30 10:05:00,1.4137,1.41405,1.4137,1.41385,206600000.0
2009-03-30 10:06:00,1.41385,1.41425,1.41375,1.41415,102000000.0
2009-03-30 10:07:00,1.4142,1.41515,1.41415,1.41485,177000000.0
2009-03-30 10:08:00,1.415,1.415,1.41465,1.41485,86200000.0
2009-03-30 10:09:00,1.4148,1.41505,1.41475,1.4148,209600000.0
2009-03-30 10:10:00,1.4148,1.4149,1.41465,1.4148,310400000.0
2009-03-30 10:11:00,1.41475,1.4149,1.41455,1.41475,363400002.0
2009-03-30 10:12:00,1.41475,1.41485,1.4144,1.41465,302800000.0
2009-03-30 10:13:00,1.41465,1.4148,1.4143,1.4145,443000000.0
2009-03-30 10:14:00,1.41445,1.41485,1.41445,1.4147,376800000.0
2009-03-30 10:15:00,1.41465,1.41525,1.41465,1.415,264400000.0
2009-03-30 10:16:00,1.41505,1.4155,1.41505,1.41545,302600000.0
2009-03-30 10:17:00,1.41545,1.4155,1.41525,1.4153,150800000.0
2009-03-30 10:18:00,1.4153,1.4155,1.41475,1.41545,374000000.0
2009-03-30 10:19:00,1.41555,1.4161,1.41545,1.41605,212400000.0
2009-03-30 10:20:00,1.41605,1.4161,1.41585,1.41585,117000000.0
2009-03-30 10:21:00,1.41585,1.41605,1.4156,1.41565,174400000.0
2009-03-30 10:22:00,1.41555,1.41575,1.4152,1.4152,155800000.0
2009-03-30 10:23:00,1.4151,1.4153,1.4146,1.4151,253800000.0
2009-03-30 10:24:00,1.4151,1.4155,1.41485,1.41535,223400000.0
2009-03-30 10:25:00,1.4154,1.4158,1.4149,1.4158,273200000.0
2009-03-30 10:26:00,1.41585,1.416,1.4156,1.41565,175600000.0
2009-03-30 10:27:00,1.4157,1.41605,1.41565,1.41595,184600000.0
2009-03-30 10:28:00,1.41585,1.41615,1.4158,1.416,506800000.0
2009-03-30 10:29:00,1.416,1.4161,1.4159,1.41605,285400000.0
2009-03-30 10:30:00,1.41595,1.41625,1.4159,1.4162,379400000.0
2009-03-30 10:31:00,1.41625,1.41685,1.41615,1.4167,403200004.0
2009-03-30 10:32:00,1.41675,1.41675,1.4158,1.4159,447400001.0
2009-03-30 10:33:00,1.4158,1.4161,1.41535,1.4155,288599999.0
2009-03-30 10:34:00,1.4155,1.4161,1.4154,1.416,366000002.0
2009-03-30 10:35:00,1.41605,1.41635,1.4154,1.4156,315100000.0
2009-03-30 10:36:00,1.41565,1.41565,1.4146,1.4146,373700000.0
2009-03-30 10:37:00,1.41465,1.4149,1.4146,1.41475,174200000.0
2009-03-30 10:38:00,1.4148,1.4152,1.4148,1.415,286800000.0
2009-03-30 10:39:00,1.415,1.41575,1.41495,1.41555,535600000.0
2009-03-30 10:40:00,1.41555,1.4157,1.41535,1.4154,161200000.0
2009-03-30 10:41:00,1.41545,1.4158,1.41535,1.41575,224400001.0
2009-03-30 10:42:00,1.4156,1.4162,1.4156,1.4161,402700000.0
2009-03-30 10:43:00,1.416,1.41635,1.4159,1.4163,356300000.0
2009-03-30 10:44:00,1.4163,1.417,1.4161,1.417,151600000.0
2009-03-30 10:45:00,1.417,1.417,1.41665,1.41665,183200000.0
2009-03-30 10:46:00,1.4166,1.41735,1.41655,1.417,322600001.0
2009-03-30 10:47:00,1.4169,1.4185,1.4169,1.41765,348600000.0
2009-03-30 10:48:00,1.41775,1.4179,1.4174,1.4176,258800000.0
2009-03-30 10:49:00,1.41745,1.4177,1.41695,1.41725,235684000.0
2009-03-30 10:50:00,1.4172,1.4173,1.41595,1.4162,222400000.0
2009-03-30 10:51:00,1.41615,1.41625,1.41525,1.41525,329500001.0
2009-03-30 10:52:00,1.4152,1.4152,1.41475,1.41485,509000000.0
2009-03-30 10:53:00,1.4148,1.416,1.4147,1.416,479400001.0
2009-03-30 10:54:00,1.416,1.41665,1.4155,1.4155,320000000.0
2009-03-30 10:55:00,1.4155,1.4157,1.41505,1.4151,282000000.0
2009-03-30 10:56:00,1.4151,1.4155,1.41505,1.41545,236600000.0
2009-03-30 10:57:00,1.4154,1.4156,1.4153,1.4155,144600000.0
2009-03-30 10:58:00,1.4154,1.4161,1.4154,1.4157,169800000.0
2009-03-30 10:59:00,1.4157,1.41585,1.4156,1.41565,74800000.0
2009-03-30 11:00:00,1.4156,1.4156,1.41525,1.4155,284800000.0
2009-03-30 11:01:00,1.4154,1.4157,1.41525,1.41525,347400000.0
2009-03-30 11:02:00,1.4152,1.4158,1.41505,1.41575,228400000.0
2009-03-30 11:03:00,1.4157,1.416,1.4155,1.41595,267800000.0
2009-03-30 11:04:00,1.41595,1.41625,1.41575,1.4158,438300000.0
2009-03-30 11:05:00,1.41585,1.4159,1.41525,1.41535,250800000.0
2009-03-30 11:06:00,1.41535,1.41545,1.41435,1.41435,265300000.0
2009-03-30 11:07:00,1.41435,1.4144,1.4139,1.4141,470400000.0
2009-03-30 11:08:00,1.4141,1.4143,1.4139,1.41415,381000000.0
2009-03-30 11:09:00,1.41415,1.41415,1.41345,1.4138,335900000.0
2009-03-30 11:10:00,1.4138,1.4142,1.4138,1.41395,504800000.0
2009-03-30 11:11:00,1.41395,1.41395,1.41345,1.41375,377400000.0
2009-03-30 11:12:00,1.41375,1.41395,1.41335,1.4135,309200000.0
2009-03-30 11:13:00,1.41345,1.4135,1.41325,1.4134,146414896.0
2009-03-30 11:14:00,1.41335,1.41455,1.41335,1.4144,516000000.0
2009-03-30 11:15:00,1.4144,1.4147,1.4144,1.4146,331200000.0
2009-03-30 11:16:00,1.41465,1.41485,1.41445,1.4146,571599999.0
2009-03-30 11:17:00,1.4146,1.4146,1.41395,1.4142,628399997.0
2009-03-30 11:18:00,1.4142,1.4145,1.41405,1.4144,259200000.0
2009-03-30 11:19:00,1.4146,1.4146,1.41305,1.41305,400899998.0
2009-03-30 11:20:00,1.41305,1.41305,1.41205,1.41205,440000000.0
2009-03-30 11:21:00,1.412,1.412,1.41105,1.41175,584600000.0
2009-03-30 11:22:00,1.41175,1.412,1.4115,1.4116,370400000.0
2009-03-30 11:23:00,1.41155,1.412,1.4113,1.4117,305400000.0
2009-03-30 11:24:00,1.4119,1.41265,1.4117,1.41225,263200000.0
2009-03-30 11:25:00,1.41225,1.4128,1.4122,1.41265,143800000.0
2009-03-30 11:26:00,1.41265,1.41315,1.4126,1.41315,81400000.0
2009-03-30 11:27:00,1.41325,1.41405,1.4132,1.414,376200000.0
2009-03-30 11:28:00,1.414,1.414,1.4136,1.41375,246200000.0
2009-03-30 11:29:00,1.4138,1.4138,1.41355,1.4136,228800000.0
2009-03-30 11:30:00,1.4137,1.4138,1.4136,1.4137,115600001.0
2009-03-30 11:31:00,1.41375,1.4139,1.4129,1.41365,363299999.0
2009-03-30 11:32:00,1.41365,1.41495,1.41365,1.41455,349500000.0
2009-03-30 11:33:00,1.4146,1.4153,1.4146,1.41485,474900002.0
2009-03-30 11:34:00,1.4149,1.4151,1.41455,1.41505,496100000.0
2009-03-30 11:35:00,1.41505,1.41595,1.41505,1.4152,434599999.0
2009-03-30 11:36:00,1.41525,1.41525,1.41425,1.4144,222700000.0
2009-03-30 11:37:00,1.41435,1.41475,1.4143,1.4147,235000000.0
2009-03-30 11:38:00,1.41465,1.41485,1.41425,1.41435,418800000.0
2009-03-30 11:39:00,1.4144,1.4146,1.4143,1.41435,343800000.0
2009-03-30 11:40:00,1.41435,1.41505,1.41435,1.41505,191200000.0
2009-03-30 11:41:00,1.41505,1.41555,1.4145,1.41555,316600000.0
2009-03-30 11:42:00,1.41555,1.4161,1.41555,1.41605,420899999.0
2009-03-30 11:43:00,1.41605,1.41605,1.4152,1.41525,185300000.0
2009-03-30 11:44:00,1.4152,1.41565,1.41505,1.4156,278400000.0
2009-03-30 11:45:00,1.4156,1.4162,1.4154,1.4158,302200000.0
2009-03-30 11:46:00,1.4158,1.41585,1.4152,1.41535,125400000.0
2009-03-30 11:47:00,1.41535,1.41625,1.41535,1.41625,159800000.0
2009-03-30 11:48:00,1.4163,1.4163,1.41545,1.4155,432000000.0
2009-03-30 11:49:00,1.4156,1.4156,1.41485,1.4153,178800000.0
2009-03-30 11:50:00,1.4153,1.41545,1.415,1.41505,186200000.0
2009-03-30 11:51:00,1.41505,1.41565,1.41505,1.41565,165500000.0
2009-03-30 11:52:00,1.4155,1.4157,1.4153,1.41545,88100000.0
2009-03-30 11:53:00,1.41545,1.4163,1.41535,1.41605,245599999.0
2009-03-30 11:54:00,1.4161,1.4169,1.41575,1.41665,370400000.0
2009-03-30 11:55:00,1.41665,1.4168,1.41645,1.4168,351000000.0
2009-03-30 11:56:00,1.4168,1.4169,1.4164,1.41665,270000000.0
2009-03-30 11:57:00,1.41665,1.4168,1.41655,1.4166,178000000.0
2009-03-30 11:58:00,1.4166,1.41695,1.41655,1.4169,317800000.0
2009-03-30 11:59:00,1.4169,1.41695,1.4165,1.41675,248000000.0
2009-03-30 12:00:00,1.4168,1.41745,1.4167,1.41725,297000000.0
2009-03-30 12:01:00,1.41735,1.41745,1.4166,1.41665,205699999.0
2009-03-30 12:02:00,1.41665,1.41685,1.41665,1.4168,60200000.0
2009-03-30 12:03:00,1.4168,1.4168,1.4165,1.4165,314000000.0
2009-03-30 12:04:00,1.41655,1.4167,1.41625,1.4163,522600000.0
2009-03-30 12:05:00,1.4163,1.4175,1.41625,1.4172,663099999.0
2009-03-30 12:06:00,1.4171,1.41755,1.4167,1.4167,326799999.0
2009-03-30 12:07:00,1.4167,1.4174,1.4167,1.4174,226000000.0
2009-03-30 12:08:00,1.4174,1.4174,1.4171,1.4173,284600000.0
2009-03-30 12:09:00,1.41735,1.4176,1.4173,1.4174,374100000.0
2009-03-30 12:10:00,1.4176,1.41785,1.4172,1.4174,367400001.0
2009-03-30 12:11:00,1.41745,1.41765,1.4163,1.41635,501999999.0
2009-03-30 12:12:00,1.41635,1.4166,1.4163,1.4165,332400000.0
2009-03-30 12:13:00,1.4165,1.41695,1.4165,1.4169,248400000.0
2009-03-30 12:14:00,1.4167,1.41685,1.4161,1.4162,281900000.0
2009-03-30 12:15:00,1.41625,1.4165,1.4161,1.4163,277600000.0
2009-03-30 12:16:00,1.4163,1.4163,1.4157,1.41575,297200000.0
2009-03-30 12:17:00,1.4157,1.41585,1.41555,1.41555,214400000.0
2009-03-30 12:18:00,1.4156,1.41565,1.4149,1.4155,412200000.0
2009-03-30 12:19:00,1.4154,1.41555,1.415,1.415,312200000.0
2009-03-30 12:20:00,1.415,1.4154,1.415,1.4152,120000000.0
2009-03-30 12:21:00,1.4153,1.4158,1.4152,1.4157,208800000.0
2009-03-30 12:22:00,1.4158,1.416,1.41565,1.41565,111400000.0
2009-03-30 12:23:00,1.41565,1.41565,1.41555,1.41555,37200000.0
2009-03-30 12:24:00,1.41555,1.4157,1.4155,1.4156,208400000.0
2009-03-30 12:25:00,1.4156,1.41565,1.415,1.41525,131200000.0
2009-03-30 12:26:00,1.4152,1.4152,1.4149,1.4149,112400000.0
2009-03-30 12:27:00,1.4149,1.41505,1.4146,1.41465,160600000.0
2009-03-30 12:28:00,1.41485,1.4153,1.41485,1.41505,169200000.0
2009-03-30 12:29:00,1.41505,1.4152,1.41505,1.4151,39000000.0
2009-03-30 12:30:00,1.4151,1.41535,1.4148,1.41525,172800000.0
2009-03-30 12:31:00,1.41525,1.41525,1.41435,1.4145,142900000.0
2009-03-30 12:32:00,1.4145,1.41485,1.4143,1.41485,181800000.0
2009-03-30 12:33:00,1.41475,1.4153,1.41455,1.4151,364000000.0
2009-03-30 12:34:00,1.4151,1.4151,1.41455,1.4148,236000000.0
2009-03-30 12:35:00,1.4148,1.41555,1.41475,1.41545,268800000.0
2009-03-30 12:36:00,1.41545,1.41605,1.4154,1.416,322200000.0
2009-03-30 12:37:00,1.416,1.4162,1.41595,1.4162,149600000.0
2009-03-30 12:38:00,1.41615,1.4163,1.41595,1.4161,186600000.0
2009-03-30 12:39:00,1.4161,1.41665,1.41605,1.41665,275600000.0
2009-03-30 12:40:00,1.41665,1.4177,1.41665,1.4175,579200001.0
2009-03-30 12:41:00,1.4175,1.4177,1.4172,1.4173,231199999.0
2009-03-30 12:42:00,1.4173,1.4176,1.4173,1.4175,248199999.0
2009-03-30 12:43:00,1.4175,1.4175,1.4171,1.41715,335199999.0
2009-03-30 12:44:00,1.41715,1.4172,1.41695,1.417,194500000.0
2009-03-30 12:45:00,1.417,1.4171,1.41685,1.41685,312000000.0
2009-03-30 12:46:00,1.41685,1.41695,1.4167,1.4167,379400000.0
2009-03-30 12:47:00,1.4167,1.4167,1.4156,1.41565,735200001.0
2009-03-30 12:48:00,1.41565,1.4161,1.41565,1.41605,259400000.0
2009-03-30 12:49:00,1.4161,1.4162,1.41535,1.41555,240300000.0
2009-03-30 12:50:00,1.4156,1.4156,1.4151,1.4154,282400000.0
2009-03-30 12:51:00,1.4154,1.4155,1.4153,1.4153,241599999.0
2009-03-30 12:52:00,1.41525,1.41555,1.4152,1.4155,202000000.0
2009-03-30 12:53:00,1.4155,1.41555,1.4144,1.41485,326600000.0
2009-03-30 12:54:00,1.41485,1.41515,1.4146,1.415,397799999.0
2009-03-30 12:55:00,1.415,1.41525,1.41485,1.41505,328399999.0
2009-03-30 12:56:00,1.41505,1.41535,1.415,1.41535,371200000.0
2009-03-30 12:57:00,1.41535,1.41615,1.4153,1.41605,390800000.0
2009-03-30 12:58:00,1.416,1.41625,1.4159,1.41605,193200000.0
2009-03-30 12:59:00,1.4161,1.41635,1.41595,1.41635,337800000.0
2009-03-30 13:00:00,1.4163,1.4165,1.41605,1.4164,618000000.0
2009-03-30 13:01:00,1.4164,1.41655,1.4162,1.41635,318000000.0
2009-03-30 13:02:00,1.4164,1.41695,1.41635,1.4166,167600000.0
2009-03-30 13:03:00,1.4167,1.41685,1.41655,1.41665,201000000.0
2009-03-30 13:04:00,1.41665,1.41665,1.4164,1.41665,321600000.0
2009-03-30 13:05:00,1.4166,1.4169,1.41655,1.4166,279000000.0
2009-03-30 13:06:00,1.4166,1.41685,1.4166,1.41665,288400000.0
2009-03-30 13:07:00,1.41665,1.4168,1.4166,1.4166,171800000.0
2009-03-30 13:08:00,1.41665,1.4169,1.41665,1.4169,52800000.0
2009-03-30 13:09:00,1.4169,1.4169,1.41665,1.41665,173400000.0
2009-03-30 13:10:00,1.41665,1.4167,1.4164,1.4165,480999999.0
2009-03-30 13:11:00,1.4165,1.41685,1.4164,1.41675,537400002.0
2009-03-30 13:12:00,1.41675,1.41695,1.41655,1.4167,204000000.0
2009-03-30 13:13:00,1.4167,1.4168,1.4166,1.41665,199800000.0
2009-03-30 13:14:00,1.41665,1.41665,1.41655,1.4166,185600000.0
2009-03-30 13:15:00,1.4166,1.41685,1.4166,1.4168,178600000.0
2009-03-30 13:16:00,1.4168,1.41725,1.41655,1.4166,240700000.0
2009-03-30 13:17:00,1.41665,1.41705,1.41665,1.41665,144300000.0
2009-03-30 13:18:00,1.4167,1.41805,1.4167,1.41805,161800000.0
2009-03-30 13:19:00,1.41815,1.41815,1.4177,1.4178,301800000.0
2009-03-30 13:20:00,1.4178,1.41795,1.41725,1.4177,270500000.0
2009-03-30 13:21:00,1.4178,1.41865,1.41775,1.4182,493600000.0
2009-03-30 13:22:00,1.4184,1.41845,1.4175,1.4177,552500000.0
2009-03-30 13:23:00,1.41785,1.41825,1.4178,1.4178,252000000.0
2009-03-30 13:24:00,1.41785,1.41845,1.41785,1.41845,258000000.0
2009-03-30 13:25:00,1.41845,1.4187,1.4182,1.4183,431000000.0
2009-03-30 13:26:00,1.41835,1.41885,1.41835,1.41845,490800001.0
2009-03-30 13:27:00,1.41845,1.41845,1.418,1.4182,400999999.0
2009-03-30 13:28:00,1.41825,1.41885,1.41825,1.4187,381000001.0
2009-03-30 13:29:00,1.4187,1.4188,1.41835,1.4185,392000000.0
2009-03-30 13:30:00,1.4185,1.41925,1.4185,1.4189,329200000.0
2009-03-30 13:31:00,1.4189,1.41915,1.41855,1.4188,488800000.0
2009-03-30 13:32:00,1.4188,1.4189,1.4187,1.4187,314200000.0
2009-03-30 13:33:00,1.4187,1.4188,1.41855,1.41875,91800000.0
2009-03-30 13:34:00,1.4188,1.4205,1.4188,1.42045,426900000.0
2009-03-30 13:35:00,1.42045,1.42065,1.41925,1.4205,498700000.0
2009-03-30 13:36:00,1.4206,1.42095,1.41955,1.41965,559600000.0
2009-03-30 13:37:00,1.41965,1.4198,1.4195,1.4195,407600001.0
2009-03-30 13:38:00,1.41955,1.4197,1.4194,1.4197,487600000.0
2009-03-30 13:39:00,1.41975,1.4198,1.41935,1.41945,314700000.0
2009-03-30 13:40:00,1.41945,1.41965,1.4192,1.4195,180700000.0
2009-03-30 13:41:00,1.41955,1.4198,1.4195,1.4197,559600000.0
2009-03-30 13:42:00,1.4198,1.42005,1.41975,1.4199,262199999.0
2009-03-30 13:43:00,1.4199,1.42075,1.4199,1.4207,293599998.0
2009-03-30 13:44:00,1.4207,1.4207,1.42055,1.4207,217100000.0
2009-03-30 13:45:00,1.4207,1.42085,1.4205,1.42055,611799997.0
2009-03-30 13:46:00,1.4205,1.4205,1.4201,1.4201,523600000.0
2009-03-30 13:47:00,1.4201,1.42025,1.4198,1.42,396200000.0
2009-03-30 13:48:00,1.42005,1.4201,1.4198,1.42,283600000.0
2009-03-30 13:49:00,1.42,1.42035,1.4199,1.4202,243500000.0
2009-03-30 13:50:00,1.4202,1.42045,1.42015,1.4204,409600000.0
2009-03-30 13:51:00,1.4204,1.4207,1.4201,1.4207,409200000.0
2009-03-30 13:52:00,1.4207,1.4208,1.42065,1.42075,533200000.0
2009-03-30 13:53:00,1.4208,1.4208,1.42025,1.4203,807200000.0
2009-03-30 13:54:00,1.4202,1.42035,1.4196,1.4198,440700001.0
2009-03-30 13:55:00,1.41975,1.41975,1.4195,1.41955,278300001.0
2009-03-30 13:56:00,1.4196,1.41995,1.4195,1.4196,320000000.0
2009-03-30 13:57:00,1.4196,1.4201,1.41955,1.4199,486200000.0
2009-03-30 13:58:00,1.4199,1.42005,1.4197,1.4198,342800001.0
2009-03-30 13:59:00,1.4198,1.41985,1.41955,1.41965,188800000.0
2009-03-30 14:00:00,1.4197,1.4199,1.4197,1.41975,162800000.0
2009-03-30 14:01:00,1.41975,1.41975,1.41915,1.4195,303800000.0
2009-03-30 14:02:00,1.4195,1.4199,1.41935,1.4198,264800001.0
2009-03-30 14:03:00,1.41985,1.4202,1.41985,1.42,475800000.0
2009-03-30 14:04:00,1.42,1.4201,1.42,1.42,74000000.0
2009-03-30 14:05:00,1.42,1.4201,1.4197,1.4199,289800000.0
2009-03-30 14:06:00,1.4199,1.42035,1.4199,1.42035,166200000.0
2009-03-30 14:07:00,1.42035,1.4206,1.4202,1.42045,193800000.0
2009-03-30 14:08:00,1.42045,1.4205,1.4197,1.41975,567399999.0
2009-03-30 14:09:00,1.41975,1.4202,1.4197,1.4199,611299999.0
2009-03-30 14:10:00,1.4199,1.42,1.41985,1.4199,380800000.0
2009-03-30 14:11:00,1.4199,1.4201,1.4196,1.4196,262800000.0
2009-03-30 14:12:00,1.4197,1.4198,1.4196,1.4198,277000000.0
2009-03-30 14:13:00,1.4198,1.4199,1.4197,1.4198,293600000.0
2009-03-30 14:14:00,1.4198,1.4199,1.41965,1.4198,268400000.0
2009-03-30 14:15:00,1.4199,1.4202,1.41975,1.4201,277600000.0
2009-03-30 14:16:00,1.42015,1.42015,1.41965,1.41965,232200000.0
2009-03-30 14:17:00,1.41965,1.41965,1.419,1.4191,425300000.0
2009-03-30 14:18:00,1.4192,1.4197,1.41895,1.41955,403200000.0
2009-03-30 14:19:00,1.4195,1.42015,1.4193,1.41965,876000001.0
2009-03-30 14:20:00,1.41965,1.41965,1.41935,1.41935,447600000.0
2009-03-30 14:21:00,1.41935,1.41955,1.41925,1.41935,581400000.0
2009-03-30 14:22:00,1.4193,1.41955,1.4192,1.41945,345600000.0
2009-03-30 14:23:00,1.4194,1.4196,1.4192,1.41955,240200000.0
2009-03-30 14:24:00,1.41955,1.41955,1.4191,1.41915,572200001.0
2009-03-30 14:25:00,1.4192,1.4198,1.4192,1.41955,323000000.0
2009-03-30 14:26:00,1.41955,1.4201,1.41955,1.4201,458400000.0
2009-03-30 14:27:00,1.4201,1.42025,1.41995,1.4202,415000000.0
2009-03-30 14:28:00,1.4202,1.42035,1.4202,1.4202,247400000.0
2009-03-30 14:29:00,1.4202,1.4202,1.41995,1.42015,360200001.0
2009-03-30 14:30:00,1.42015,1.42045,1.4201,1.42035,256800000.0
2009-03-30 14:31:00,1.42035,1.42035,1.4203,1.4203,167600000.0
2009-03-30 14:32:00,1.4203,1.4204,1.4203,1.4204,197600000.0
2009-03-30 14:33:00,1.4205,1.4209,1.42045,1.4205,258200001.0
2009-03-30 14:34:00,1.4205,1.42065,1.4205,1.4206,336400002.0
2009-03-30 14:35:00,1.42055,1.42065,1.4202,1.42045,534500003.0
2009-03-30 14:36:00,1.4204,1.4204,1.42,1.42,504100003.0
2009-03-30 14:37:00,1.4199,1.42,1.4199,1.41995,339800001.0
2009-03-30 14:38:00,1.41995,1.42,1.4196,1.4196,385800000.0
2009-03-30 14:39:00,1.41965,1.42,1.4194,1.41985,232900000.0
2009-03-30 14:40:00,1.41985,1.4201,1.4197,1.42,226200000.0
2009-03-30 14:41:00,1.42005,1.42025,1.41985,1.4199,265800000.0
2009-03-30 14:42:00,1.4199,1.42,1.41945,1.41945,261200000.0
2009-03-30 14:43:00,1.4194,1.4196,1.4193,1.4196,143800000.0
2009-03-30 14:44:00,1.41965,1.4198,1.4193,1.41935,179200000.0
2009-03-30 14:45:00,1.41935,1.41975,1.41935,1.41965,158800000.0
2009-03-30 14:46:00,1.41965,1.42035,1.41955,1.42005,203600000.0
2009-03-30 14:47:00,1.42,1.42005,1.4194,1.4195,249599999.0
2009-03-30 14:48:00,1.41955,1.4198,1.4193,1.41965,336000000.0
2009-03-30 14:49:00,1.4197,1.4199,1.4193,1.4193,319400000.0
2009-03-30 14:50:00,1.4193,1.4193,1.4186,1.4186,632400000.0
2009-03-30 14:51:00,1.4186,1.41895,1.41845,1.4187,369000001.0
2009-03-30 14:52:00,1.4187,1.4188,1.41835,1.41835,543199997.0
2009-03-30 14:53:00,1.41835,1.41875,1.41835,1.4185,271400001.0
2009-03-30 14:54:00,1.4185,1.4185,1.41835,1.41835,172200000.0
2009-03-30 14:55:00,1.41835,1.41855,1.4182,1.41825,119500000.0
2009-03-30 14:56:00,1.41825,1.41825,1.4174,1.4177,596500000.0
2009-03-30 14:57:00,1.4177,1.41825,1.4177,1.4182,438200000.0
2009-03-30 14:58:00,1.4182,1.41905,1.4177,1.419,554199999.0
2009-03-30 14:59:00,1.419,1.419,1.4179,1.4179,697400000.0
2009-03-30 15:00:00,1.4179,1.41795,1.4175,1.4178,305000000.0
2009-03-30 15:01:00,1.4178,1.4183,1.41775,1.41825,467000004.0
2009-03-30 15:02:00,1.41825,1.4184,1.4182,1.4182,273300000.0
2009-03-30 15:03:00,1.4182,1.41825,1.418,1.418,229200000.0
2009-03-30 15:04:00,1.4179,1.41805,1.4177,1.41775,156000000.0
2009-03-30 15:05:00,1.41775,1.4179,1.41765,1.41765,148200000.0
2009-03-30 15:06:00,1.4175,1.4178,1.41745,1.4177,172800000.0
2009-03-30 15:07:00,1.4177,1.41775,1.41745,1.41745,57400000.0
2009-03-30 15:08:00,1.41745,1.41785,1.41735,1.4177,308800000.0
2009-03-30 15:09:00,1.4177,1.4184,1.4177,1.4183,671600002.0
2009-03-30 15:10:00,1.4183,1.41915,1.4181,1.4184,743600000.0
2009-03-30 15:11:00,1.4184,1.41865,1.4181,1.4181,516400000.0
2009-03-30 15:12:00,1.41805,1.41805,1.41755,1.41755,551600000.0
2009-03-30 15:13:00,1.41755,1.41755,1.41695,1.41715,506199999.0
2009-03-30 15:14:00,1.41715,1.4177,1.4171,1.4175,620400000.0
2009-03-30 15:15:00,1.4175,1.4177,1.41685,1.41695,727200001.0
2009-03-30 15:16:00,1.41695,1.417,1.41635,1.41635,798199999.0
2009-03-30 15:17:00,1.41635,1.41655,1.4163,1.4165,222800000.0
2009-03-30 15:18:00,1.41655,1.41675,1.41645,1.41675,449000000.0
2009-03-30 15:19:00,1.4168,1.41685,1.4165,1.41655,417000000.0
2009-03-30 15:20:00,1.41665,1.41665,1.4163,1.4164,179200000.0
2009-03-30 15:21:00,1.41635,1.4164,1.416,1.4163,511000001.0
2009-03-30 15:22:00,1.4163,1.4165,1.41625,1.4165,218800000.0
2009-03-30 15:23:00,1.4165,1.4165,1.4145,1.415,547599999.0
2009-03-30 15:24:00,1.415,1.415,1.4146,1.4148,226400000.0
2009-03-30 15:25:00,1.415,1.41525,1.4147,1.4149,322200000.0
2009-03-30 15:26:00,1.41485,1.4151,1.41485,1.41495,269599999.0
2009-03-30 15:27:00,1.415,1.4153,1.41435,1.4145,349500000.0
2009-03-30 15:28:00,1.4145,1.41525,1.4141,1.415,715400000.0
2009-03-30 15:29:00,1.415,1.41565,1.415,1.4156,323600000.0
2009-03-30 15:30:00,1.41555,1.4162,1.41535,1.41535,657200000.0
2009-03-30 15:31:00,1.41535,1.4154,1.4148,1.41535,999900000.0
2009-03-30 15:32:00,1.4155,1.41595,1.4153,1.4157,392600000.0
2009-03-30 15:33:00,1.4157,1.41645,1.4157,1.4163,539399999.0
2009-03-30 15:34:00,1.4163,1.4167,1.4163,1.41635,241399998.0
2009-03-30 15:35:00,1.41635,1.417,1.41575,1.417,767899996.0
2009-03-30 15:36:00,1.417,1.41735,1.4166,1.41675,586999999.0
2009-03-30 15:37:00,1.41675,1.41705,1.41625,1.41675,472600000.0
2009-03-30 15:38:00,1.4167,1.4169,1.4165,1.4166,177900000.0
2009-03-30 15:39:00,1.4166,1.41685,1.4161,1.41675,454999998.0
2009-03-30 15:40:00,1.41675,1.41675,1.4162,1.4164,370600000.0
2009-03-30 15:41:00,1.41655,1.4166,1.41575,1.4161,378199997.0
2009-03-30 15:42:00,1.41615,1.41635,1.41565,1.41565,631800002.0
2009-03-30 15:43:00,1.41565,1.41565,1.415,1.4153,657899999.0
2009-03-30 15:44:00,1.4155,1.41555,1.41465,1.4149,614600000.0
2009-03-30 15:45:00,1.41485,1.41485,1.4144,1.4148,903200000.0
2009-03-30 15:46:00,1.4148,1.4148,1.41445,1.41475,452800000.0
2009-03-30 15:47:00,1.4148,1.4157,1.4148,1.41555,1068399999.0
2009-03-30 15:48:00,1.41555,1.4162,1.41535,1.4162,362400000.0
2009-03-30 15:49:00,1.4162,1.4162,1.41465,1.41475,438800000.0
2009-03-30 15:50:00,1.4147,1.41475,1.41375,1.4139,753999996.0
2009-03-30 15:51:00,1.4139,1.4139,1.41355,1.41365,456100000.0
2009-03-30 15:52:00,1.4137,1.41465,1.41365,1.4142,674200001.0
2009-03-30 15:53:00,1.4142,1.41475,1.4141,1.41465,542200000.0
2009-03-30 15:54:00,1.4146,1.41495,1.41405,1.4142,552499998.0
2009-03-30 15:55:00,1.41415,1.41505,1.41405,1.4141,579899998.0
2009-03-30 15:56:00,1.41415,1.4149,1.4138,1.41455,421400000.0
2009-03-30 15:57:00,1.41455,1.41515,1.41435,1.4149,535099999.0
2009-03-30 15:58:00,1.4149,1.4152,1.4148,1.4149,510800001.0
2009-03-30 15:59:00,1.41495,1.41615,1.41485,1.4161,498200001.0
2009-03-30 16:00:00,1.41595,1.4161,1.41535,1.41565,695400001.0
2009-03-30 16:01:00,1.4156,1.41585,1.41555,1.4157,513400000.0
2009-03-30 16:02:00,1.41565,1.41565,1.4149,1.4153,522000000.0
2009-03-30 16:03:00,1.4152,1.4158,1.4151,1.41565,493599998.0
2009-03-30 16:04:00,1.41565,1.4165,1.4155,1.4163,469800000.0
2009-03-30 16:05:00,1.41625,1.41675,1.41575,1.41625,813399999.0
2009-03-30 16:06:00,1.4162,1.4169,1.4162,1.41645,686199996.0
2009-03-30 16:07:00,1.41645,1.4166,1.4153,1.4153,585299997.0
2009-03-30 16:08:00,1.4153,1.4171,1.4153,1.416,656700000.0
2009-03-30 16:09:00,1.416,1.4171,1.416,1.417,561400000.0
2009-03-30 16:10:00,1.41705,1.41705,1.41655,1.4168,285600000.0
2009-03-30 16:11:00,1.41675,1.41675,1.41605,1.41665,308799999.0
2009-03-30 16:12:00,1.41665,1.4169,1.41625,1.41625,287800000.0
2009-03-30 16:13:00,1.41625,1.41695,1.4161,1.4167,329600000.0
2009-03-30 16:14:00,1.4167,1.4167,1.4158,1.41605,391399998.0
2009-03-30 16:15:00,1.41605,1.41605,1.4155,1.4156,275000000.0
2009-03-30 16:16:00,1.41575,1.4166,1.4156,1.4164,227600000.0
2009-03-30 16:17:00,1.4164,1.417,1.416,1.4168,442599999.0
2009-03-30 16:18:00,1.4168,1.41735,1.4165,1.417,408000000.0
2009-03-30 16:19:00,1.417,1.4181,1.4167,1.4181,492400000.0
2009-03-30 16:20:00,1.41815,1.4186,1.4181,1.41835,403900000.0
2009-03-30 16:21:00,1.41835,1.41865,1.4178,1.4186,403700000.0
2009-03-30 16:22:00,1.41865,1.41905,1.4185,1.4185,527800000.0
2009-03-30 16:23:00,1.4185,1.4189,1.41845,1.4189,619600001.0
2009-03-30 16:24:00,1.4189,1.4193,1.41825,1.41825,297200000.0
2009-03-30 16:25:00,1.41825,1.4184,1.41785,1.4182,185800000.0
2009-03-30 16:26:00,1.4182,1.4185,1.4182,1.4184,141400000.0
2009-03-30 16:27:00,1.4184,1.4186,1.4182,1.4182,385800000.0
2009-03-30 16:28:00,1.4183,1.4185,1.41815,1.41815,261400000.0
2009-03-30 16:29:00,1.4181,1.4181,1.41775,1.41805,321800001.0
2009-03-30 16:30:00,1.41805,1.41805,1.4173,1.4173,467600000.0
2009-03-30 16:31:00,1.4173,1.41765,1.41715,1.4173,456400000.0
2009-03-30 16:32:00,1.41725,1.4175,1.4166,1.41725,470400000.0
2009-03-30 16:33:00,1.4172,1.4174,1.4167,1.4169,491200001.0
2009-03-30 16:34:00,1.41695,1.41805,1.41695,1.41755,428100000.0
2009-03-30 16:35:00,1.41755,1.4179,1.41755,1.41765,384200000.0
2009-03-30 16:36:00,1.4176,1.4177,1.41705,1.41705,391000000.0
2009-03-30 16:37:00,1.41705,1.418,1.41705,1.41785,492400000.0
2009-03-30 16:38:00,1.41785,1.41815,1.4178,1.4178,567400000.0
2009-03-30 16:39:00,1.4178,1.4188,1.4178,1.4188,470600000.0
2009-03-30 16:40:00,1.4188,1.41905,1.41875,1.419,413200000.0
2009-03-30 16:41:00,1.4189,1.41905,1.41875,1.419,330399999.0
2009-03-30 16:42:00,1.41895,1.4194,1.41885,1.4193,409599999.0
2009-03-30 16:43:00,1.4193,1.4194,1.419,1.41915,366200000.0
2009-03-30 16:44:00,1.41915,1.41935,1.41835,1.41835,241000000.0
2009-03-30 16:45:00,1.41825,1.4184,1.4173,1.4176,684600002.0
2009-03-30 16:46:00,1.4176,1.418,1.4171,1.41715,366200000.0
2009-03-30 16:47:00,1.41715,1.41795,1.41705,1.41795,182100000.0
2009-03-30 16:48:00,1.4179,1.4182,1.41755,1.4182,252200000.0
2009-03-30 16:49:00,1.41815,1.41845,1.41805,1.41825,270200000.0
2009-03-30 16:50:00,1.4183,1.4183,1.41775,1.41825,500900001.0
2009-03-30 16:51:00,1.41825,1.41905,1.4182,1.4187,401500000.0
2009-03-30 16:52:00,1.41875,1.41975,1.41865,1.4192,271200000.0
2009-03-30 16:53:00,1.41915,1.4193,1.41855,1.4191,367999999.0
2009-03-30 16:54:00,1.41905,1.41905,1.4182,1.4184,442400000.0
2009-03-30 16:55:00,1.4184,1.4184,1.4181,1.41815,472200000.0
2009-03-30 16:56:00,1.4182,1.41845,1.4181,1.4182,486000000.0
2009-03-30 16:57:00,1.4182,1.4183,1.418,1.4182,303400000.0
2009-03-30 16:58:00,1.4182,1.419,1.4181,1.41885,845500002.0
2009-03-30 16:59:00,1.4186,1.419,1.41855,1.41895,857600003.0
2009-03-30 17:00:00,1.419,1.41905,1.4181,1.4183,561000000.0
2009-03-30 17:01:00,1.4183,1.4184,1.418,1.4182,423199995.0
2009-03-30 17:02:00,1.4182,1.4182,1.41795,1.41805,428199998.0
2009-03-30 17:03:00,1.41805,1.4181,1.4179,1.4179,540599997.0
2009-03-30 17:04:00,1.4179,1.41805,1.41775,1.41805,539200000.0
2009-03-30 17:05:00,1.4181,1.4182,1.418,1.4181,393500000.0
2009-03-30 17:06:00,1.4181,1.41815,1.4175,1.41755,1017300000.0
2009-03-30 17:07:00,1.4176,1.4179,1.4175,1.4175,423300001.0
2009-03-30 17:08:00,1.4175,1.4178,1.4174,1.4177,839200001.0
2009-03-30 17:09:00,1.41775,1.4184,1.41775,1.41815,425700001.0
2009-03-30 17:10:00,1.4182,1.4182,1.41735,1.41735,559600000.0
2009-03-30 17:11:00,1.41735,1.4177,1.41735,1.4175,417900000.0
2009-03-30 17:12:00,1.4175,1.4185,1.41745,1.4183,558499999.0
2009-03-30 17:13:00,1.4184,1.4187,1.4183,1.4185,744800001.0
2009-03-30 17:14:00,1.4185,1.41875,1.41845,1.4186,357000000.0
2009-03-30 17:15:00,1.4187,1.4191,1.41865,1.4188,738899999.0
2009-03-30 17:16:00,1.4188,1.4196,1.41875,1.41945,637900000.0
2009-03-30 17:17:00,1.4194,1.4194,1.4189,1.419,503900000.0
2009-03-30 17:18:00,1.419,1.4192,1.41895,1.41895,350800001.0
2009-03-30 17:19:00,1.4192,1.42,1.41895,1.4199,405399999.0
2009-03-30 17:20:00,1.41985,1.42045,1.4198,1.42045,191100000.0
2009-03-30 17:21:00,1.4204,1.42175,1.42035,1.4217,539400000.0
2009-03-30 17:22:00,1.4217,1.42235,1.42165,1.4218,664100001.0
2009-03-30 17:23:00,1.4218,1.4234,1.4217,1.42215,706100000.0
2009-03-30 17:24:00,1.42215,1.4223,1.42125,1.42125,615200000.0
2009-03-30 17:25:00,1.42125,1.42145,1.4208,1.4209,384100000.0
2009-03-30 17:26:00,1.42085,1.421,1.4207,1.42075,453100000.0
2009-03-30 17:27:00,1.4208,1.421,1.42065,1.42085,335700000.0
2009-03-30 17:28:00,1.4209,1.4209,1.42,1.42,511000000.0
2009-03-30 17:29:00,1.41975,1.4207,1.4197,1.4207,563200000.0
2009-03-30 17:30:00,1.4207,1.42095,1.4202,1.42025,520400000.0
2009-03-30 17:31:00,1.4202,1.4203,1.4198,1.4201,667200002.0
2009-03-30 17:32:00,1.42005,1.42035,1.4199,1.4199,259400000.0
2009-03-30 17:33:00,1.4201,1.4202,1.4195,1.41975,294900000.0
2009-03-30 17:34:00,1.41975,1.42045,1.4197,1.42,286000000.0
2009-03-30 17:35:00,1.4199,1.42,1.41895,1.419,321200000.0
2009-03-30 17:36:00,1.41905,1.41925,1.41845,1.41845,281600000.0
2009-03-30 17:37:00,1.4185,1.4186,1.41815,1.41835,402400001.0
2009-03-30 17:38:00,1.41835,1.4188,1.4182,1.41835,355500001.0
2009-03-30 17:39:00,1.4184,1.41865,1.41745,1.4175,396799999.0
2009-03-30 17:40:00,1.4175,1.4177,1.4172,1.4172,493200001.0
2009-03-30 17:41:00,1.4173,1.4175,1.4162,1.4166,616300000.0
2009-03-30 17:42:00,1.4166,1.4168,1.41615,1.41625,559000000.0
2009-03-30 17:43:00,1.41625,1.4166,1.416,1.416,303200000.0
2009-03-30 17:44:00,1.41595,1.41625,1.41585,1.4161,556199999.0
2009-03-30 17:45:00,1.4161,1.41705,1.416,1.41685,654400000.0
2009-03-30 17:46:00,1.4167,1.417,1.41665,1.4169,518499998.0
2009-03-30 17:47:00,1.4169,1.4172,1.4168,1.4169,323400000.0
2009-03-30 17:48:00,1.4169,1.4176,1.4169,1.4176,404600000.0
2009-03-30 17:49:00,1.4176,1.4183,1.4175,1.41825,689400001.0
2009-03-30 17:50:00,1.41825,1.4188,1.4182,1.4182,472799999.0
2009-03-30 17:51:00,1.41825,1.4186,1.41815,1.4182,334600001.0
2009-03-30 17:52:00,1.41825,1.4183,1.41775,1.4178,382100000.0
2009-03-30 17:53:00,1.4178,1.41815,1.4178,1.4179,139900000.0
2009-03-30 17:54:00,1.4179,1.4179,1.4168,1.41715,219600000.0
2009-03-30 17:55:00,1.41725,1.4174,1.417,1.4171,196100000.0
2009-03-30 17:56:00,1.41715,1.4181,1.417,1.418,320900000.0
2009-03-30 17:57:00,1.418,1.4181,1.41335,1.4155,568600000.0
2009-03-30 17:58:00,1.4154,1.41605,1.41535,1.41565,381200000.0
2009-03-30 17:59:00,1.4157,1.4159,1.4145,1.4145,438800000.0
2009-03-30 18:00:00,1.4145,1.41465,1.4135,1.41415,497500001.0
2009-03-30 18:01:00,1.41405,1.4156,1.41395,1.4148,645000000.0
2009-03-30 18:02:00,1.41485,1.4158,1.4145,1.4156,341600000.0
2009-03-30 18:03:00,1.4156,1.4156,1.41435,1.4147,394000000.0
2009-03-30 18:04:00,1.4145,1.41575,1.41425,1.4148,363000000.0
2009-03-30 18:05:00,1.41465,1.41585,1.41465,1.41565,249900000.0
2009-03-30 18:06:00,1.41565,1.4183,1.41555,1.4183,562000001.0
2009-03-30 18:07:00,1.41825,1.4184,1.41735,1.4174,536800000.0
2009-03-30 18:08:00,1.4174,1.41795,1.4174,1.41775,312400001.0
2009-03-30 18:09:00,1.41775,1.41775,1.41735,1.41755,295800000.0
2009-03-30 18:10:00,1.41755,1.41835,1.41755,1.41795,259800000.0
2009-03-30 18:11:00,1.41795,1.4182,1.4175,1.41815,399000000.0
2009-03-30 18:12:00,1.41815,1.4185,1.41815,1.41825,281000000.0
2009-03-30 18:13:00,1.4183,1.41855,1.41825,1.41825,115600000.0
2009-03-30 18:14:00,1.41825,1.419,1.41795,1.4188,203800001.0
2009-03-30 18:15:00,1.41875,1.4189,1.41805,1.41825,125400000.0
2009-03-30 18:16:00,1.4182,1.41855,1.41815,1.4185,225600000.0
2009-03-30 18:17:00,1.4185,1.41855,1.4182,1.4183,174800000.0
2009-03-30 18:18:00,1.4183,1.41965,1.41825,1.41955,290200000.0
2009-03-30 18:19:00,1.4196,1.41965,1.419,1.4193,231800000.0
2009-03-30 18:20:00,1.4193,1.41935,1.419,1.41905,91600000.0
2009-03-30 18:21:00,1.41905,1.41925,1.41875,1.41875,188000001.0
2009-03-30 18:22:00,1.41885,1.41895,1.4182,1.4183,159800000.0
2009-03-30 18:23:00,1.41835,1.41905,1.41835,1.419,169000000.0
2009-03-30 18:24:00,1.419,1.4191,1.4186,1.41885,156400000.0
2009-03-30 18:25:00,1.41885,1.41965,1.4188,1.41955,189000002.0
2009-03-30 18:26:00,1.41955,1.41995,1.41955,1.41995,101400000.0
2009-03-30 18:27:00,1.41995,1.41995,1.4196,1.4196,235600000.0
2009-03-30 18:28:00,1.4196,1.41965,1.4191,1.4191,169400000.0
2009-03-30 18:29:00,1.4191,1.41935,1.4188,1.4188,133400000.0
2009-03-30 18:30:00,1.4187,1.4188,1.4184,1.41845,159900000.0
2009-03-30 18:31:00,1.41845,1.41845,1.4181,1.4181,264600000.0
2009-03-30 18:32:00,1.4181,1.4181,1.41765,1.4177,334700000.0
2009-03-30 18:33:00,1.4177,1.4177,1.41735,1.41735,402200001.0
2009-03-30 18:34:00,1.41735,1.41775,1.41735,1.41775,313400000.0
2009-03-30 18:35:00,1.41775,1.4179,1.41765,1.4178,116000000.0
2009-03-30 18:36:00,1.4178,1.4184,1.41765,1.41835,325400000.0
2009-03-30 18:37:00,1.41835,1.41835,1.41815,1.41815,110000000.0
2009-03-30 18:38:00,1.41815,1.4185,1.41815,1.41845,195600000.0
2009-03-30 18:39:00,1.41845,1.4185,1.4179,1.4179,96200000.0
2009-03-30 18:40:00,1.41785,1.41835,1.41785,1.4181,118999999.0
2009-03-30 18:41:00,1.4181,1.41815,1.4179,1.41795,109000000.0
2009-03-30 18:42:00,1.41795,1.41855,1.41795,1.41855,187600001.0
2009-03-30 18:43:00,1.4187,1.41955,1.4187,1.41935,418400001.0
2009-03-30 18:44:00,1.41935,1.41975,1.41925,1.41965,514799999.0
2009-03-30 18:45:00,1.41965,1.42035,1.41955,1.42025,260400000.0
2009-03-30 18:46:00,1.42015,1.42025,1.42005,1.42015,197800000.0
2009-03-30 18:47:00,1.42015,1.42015,1.42015,1.42015,79600000.0
2009-03-30 18:48:00,1.42015,1.42105,1.4201,1.4207,195600000.0
2009-03-30 18:49:00,1.42065,1.42105,1.4206,1.421,145400000.0
2009-03-30 18:50:00,1.4211,1.4215,1.42105,1.42115,99700000.0
2009-03-30 18:51:00,1.421,1.42125,1.4204,1.4206,163000000.0
2009-03-30 18:52:00,1.42055,1.42075,1.42055,1.42055,193200000.0
2009-03-30 18:53:00,1.42055,1.4211,1.42055,1.4211,91000000.0
2009-03-30 18:54:00,1.4212,1.42125,1.4209,1.4209,106600000.0
2009-03-30 18:55:00,1.42105,1.42105,1.4204,1.4205,258800000.0
2009-03-30 18:56:00,1.4205,1.4208,1.42035,1.4208,112300000.0
2009-03-30 18:57:00,1.4204,1.4206,1.42025,1.42035,96800000.0
2009-03-30 18:58:00,1.42025,1.42035,1.4198,1.4202,260100001.0
2009-03-30 18:59:00,1.4202,1.42065,1.42005,1.4205,134400000.0
2009-03-30 19:00:00,1.4205,1.42105,1.4205,1.4208,237600000.0
2009-03-30 19:01:00,1.42095,1.42125,1.4209,1.42125,98800000.0
2009-03-30 19:02:00,1.4212,1.42135,1.421,1.42135,306199999.0
2009-03-30 19:03:00,1.4214,1.4215,1.4212,1.4212,124600000.0
2009-03-30 19:04:00,1.4212,1.4214,1.42095,1.4214,105600000.0
2009-03-30 19:05:00,1.42135,1.42145,1.4212,1.4213,110400000.0
2009-03-30 19:06:00,1.4212,1.4213,1.4211,1.42125,52800000.0
2009-03-30 19:07:00,1.4214,1.42175,1.4214,1.42165,121400000.0
2009-03-30 19:08:00,1.4217,1.4221,1.4217,1.4218,306900000.0
2009-03-30 19:09:00,1.42175,1.422,1.42155,1.42185,146600000.0
2009-03-30 19:10:00,1.4218,1.42185,1.42155,1.4216,86800000.0
2009-03-30 19:11:00,1.42155,1.4219,1.42155,1.4217,62200000.0
2009-03-30 19:12:00,1.42165,1.4217,1.42135,1.42135,97800000.0
2009-03-30 19:13:00,1.4214,1.4214,1.4212,1.4212,50000000.0
2009-03-30 19:14:00,1.4212,1.4213,1.42115,1.42125,97800000.0
2009-03-30 19:15:00,1.4212,1.42125,1.4211,1.42115,55800000.0
2009-03-30 19:16:00,1.42105,1.4211,1.42095,1.42095,89600000.0
2009-03-30 19:17:00,1.42095,1.42095,1.4208,1.4208,31800000.0
2009-03-30 19:18:00,1.4208,1.4208,1.4204,1.4204,76800000.0
2009-03-30 19:19:00,1.4204,1.4204,1.41975,1.41975,52600000.0
2009-03-30 19:20:00,1.4198,1.42005,1.4198,1.42,312600000.0
2009-03-30 19:21:00,1.42,1.42035,1.42,1.4203,105000000.0
2009-03-30 19:22:00,1.4203,1.42045,1.42005,1.4202,61200000.0
2009-03-30 19:23:00,1.42025,1.42025,1.41995,1.41995,134800000.0
2009-03-30 19:24:00,1.42,1.4202,1.41985,1.41985,188400000.0
2009-03-30 19:25:00,1.4198,1.4199,1.4198,1.41985,139800000.0
2009-03-30 19:26:00,1.41985,1.42,1.4198,1.42,158400000.0
2009-03-30 19:27:00,1.41995,1.42015,1.4198,1.4198,177800000.0
2009-03-30 19:28:00,1.41985,1.42,1.4196,1.4197,263600000.0
2009-03-30 19:29:00,1.4197,1.41975,1.41955,1.41955,110000000.0
2009-03-30 19:30:00,1.41955,1.4199,1.4195,1.41985,109800000.0
2009-03-30 19:31:00,1.4199,1.42005,1.4198,1.41995,175800000.0
2009-03-30 19:32:00,1.42005,1.4203,1.41995,1.4203,78200000.0
2009-03-30 19:33:00,1.42035,1.42075,1.42015,1.42075,145600000.0
2009-03-30 19:34:00,1.42075,1.4209,1.42045,1.42045,182600000.0
2009-03-30 19:35:00,1.42045,1.42045,1.4203,1.4204,97800000.0
2009-03-30 19:36:00,1.4204,1.42075,1.4204,1.42065,75400000.0
2009-03-30 19:37:00,1.42065,1.42065,1.4205,1.4205,87400000.0
2009-03-30 19:38:00,1.4205,1.4206,1.42025,1.4205,131200000.0
2009-03-30 19:39:00,1.42045,1.42045,1.4201,1.4201,165100000.0
2009-03-30 19:40:00,1.4201,1.42025,1.42005,1.42025,60200000.0
2009-03-30 19:41:00,1.4202,1.4203,1.4199,1.4199,181400000.0
2009-03-30 19:42:00,1.4199,1.4201,1.41955,1.41955,233800000.0
2009-03-30 19:43:00,1.41955,1.41995,1.41955,1.4199,109200000.0
2009-03-30 19:44:00,1.4199,1.41995,1.4195,1.4195,128600000.0
2009-03-30 19:45:00,1.4196,1.4196,1.419,1.41925,213400000.0
2009-03-30 19:46:00,1.4192,1.4192,1.41875,1.41875,147400000.0
2009-03-30 19:47:00,1.41875,1.419,1.4184,1.4184,178800000.0
2009-03-30 19:48:00,1.4184,1.4185,1.41825,1.41825,91400000.0
2009-03-30 19:49:00,1.41825,1.4186,1.4179,1.4183,355300000.0
2009-03-30 19:50:00,1.41835,1.41855,1.418,1.418,73000000.0
2009-03-30 19:51:00,1.418,1.418,1.4179,1.41795,98200000.0
2009-03-30 19:52:00,1.41795,1.41835,1.41795,1.41825,208400000.0
2009-03-30 19:53:00,1.41825,1.4185,1.4178,1.4179,195000000.0
2009-03-30 19:54:00,1.41785,1.4182,1.41785,1.418,241000000.0
2009-03-30 19:55:00,1.418,1.41825,1.418,1.418,423000000.0
2009-03-30 19:56:00,1.418,1.4183,1.418,1.418,291800000.0
2009-03-30 19:57:00,1.4181,1.4185,1.41805,1.41825,93800000.0
2009-03-30 19:58:00,1.41825,1.41855,1.41825,1.41855,113800000.0
2009-03-30 19:59:00,1.4188,1.4191,1.4188,1.4189,159800000.0
2009-03-30 20:00:00,1.4189,1.4192,1.4187,1.4192,162600000.0
2009-03-30 20:01:00,1.41915,1.4192,1.4187,1.4187,80000000.0
2009-03-30 20:02:00,1.4187,1.4189,1.41855,1.41855,93400000.0
2009-03-30 20:03:00,1.41855,1.41855,1.41785,1.41785,254400000.0
2009-03-30 20:04:00,1.41785,1.418,1.4178,1.418,281800000.0
2009-03-30 20:05:00,1.418,1.4183,1.418,1.41825,276600000.0
2009-03-30 20:06:00,1.4183,1.4187,1.4183,1.4185,608400000.0
2009-03-30 20:07:00,1.4185,1.4185,1.41825,1.41845,466000000.0
2009-03-30 20:08:00,1.41825,1.4185,1.4182,1.4182,216800000.0
2009-03-30 20:09:00,1.4182,1.4184,1.41805,1.4182,174600000.0
2009-03-30 20:10:00,1.4182,1.4183,1.418,1.4183,89600000.0
2009-03-30 20:11:00,1.4182,1.41845,1.41805,1.4184,102400000.0
2009-03-30 20:12:00,1.4184,1.41855,1.4183,1.4184,220000000.0
2009-03-30 20:13:00,1.4183,1.4184,1.4182,1.4183,153600000.0
2009-03-30 20:14:00,1.4183,1.4185,1.4181,1.41825,197400000.0
2009-03-30 20:15:00,1.41825,1.4184,1.4182,1.4182,299200000.0
2009-03-30 20:16:00,1.4182,1.41835,1.4182,1.41825,157400000.0
2009-03-30 20:17:00,1.41825,1.41825,1.4182,1.4182,185200000.0
2009-03-30 20:18:00,1.4182,1.4182,1.41815,1.4182,85800000.0
2009-03-30 20:19:00,1.4182,1.4182,1.4178,1.4178,106600000.0
2009-03-30 20:20:00,1.4178,1.41785,1.4174,1.41745,197400000.0
2009-03-30 20:21:00,1.41745,1.41745,1.4169,1.417,255700000.0
2009-03-30 20:22:00,1.417,1.4171,1.4169,1.417,329000000.0
2009-03-30 20:23:00,1.41705,1.4172,1.41695,1.41705,165400000.0
2009-03-30 20:24:00,1.41705,1.41745,1.41705,1.4173,121600000.0
2009-03-30 20:25:00,1.4173,1.41735,1.41715,1.4173,148600000.0
2009-03-30 20:26:00,1.4173,1.41745,1.4173,1.4174,61000000.0
2009-03-30 20:27:00,1.41735,1.41765,1.4173,1.41745,198000000.0
2009-03-30 20:28:00,1.41745,1.4176,1.4174,1.4176,70200000.0
2009-03-30 20:29:00,1.41765,1.41785,1.41735,1.4176,116000000.0
2009-03-30 20:30:00,1.4177,1.4177,1.4175,1.4175,171400000.0
2009-03-30 20:31:00,1.4175,1.41765,1.4174,1.41755,74600000.0
2009-03-30 20:32:00,1.41755,1.418,1.41755,1.4179,67200000.0
2009-03-30 20:33:00,1.4179,1.418,1.41745,1.41785,172600000.0
2009-03-30 20:34:00,1.41785,1.418,1.4178,1.41795,148500000.0
2009-03-30 20:35:00,1.418,1.41805,1.4175,1.41785,128000000.0
2009-03-30 20:36:00,1.41785,1.41795,1.41755,1.4178,190800000.0
2009-03-30 20:37:00,1.4178,1.4179,1.41775,1.41775,101600000.0
2009-03-30 20:38:00,1.41775,1.41775,1.41775,1.41775,33600000.0
2009-03-30 20:39:00,1.41775,1.4178,1.41765,1.41775,106000000.0
2009-03-30 20:40:00,1.41775,1.41795,1.4177,1.41795,157000000.0
2009-03-30 20:41:00,1.41795,1.41805,1.4179,1.4179,81600000.0
2009-03-30 20:42:00,1.4179,1.4181,1.4179,1.41805,122600000.0
2009-03-30 20:43:00,1.41805,1.4181,1.4177,1.4177,107400000.0
2009-03-30 20:44:00,1.4177,1.418,1.4177,1.4178,165400000.0
2009-03-30 20:45:00,1.41815,1.41815,1.41785,1.418,71200000.0
2009-03-30 20:46:00,1.41795,1.41805,1.41795,1.41795,56000000.0
2009-03-30 20:47:00,1.41795,1.41795,1.41795,1.41795,65600000.0
2009-03-30 20:48:00,1.41795,1.4185,1.4179,1.4182,205800000.0
2009-03-30 20:49:00,1.4182,1.4191,1.4182,1.4188,283299999.0
2009-03-30 20:50:00,1.4188,1.41925,1.4188,1.4191,432400000.0
2009-03-30 20:51:00,1.419,1.4192,1.41895,1.4191,210400000.0
2009-03-30 20:52:00,1.4191,1.41915,1.41895,1.4191,208600000.0
2009-03-30 20:53:00,1.4191,1.4193,1.419,1.4191,140000000.0
2009-03-30 20:54:00,1.41905,1.4195,1.41905,1.4195,162200000.0
2009-03-30 20:55:00,1.41935,1.41935,1.4193,1.4193,204800000.0
2009-03-30 20:56:00,1.4193,1.41955,1.41925,1.4194,199600000.0
2009-03-30 20:57:00,1.4194,1.42135,1.4194,1.42085,213300000.0
2009-03-30 20:58:00,1.42085,1.42085,1.42045,1.4206,68800000.0
2009-03-30 20:59:00,1.42055,1.42055,1.4194,1.41945,363000000.0
2009-03-30 21:00:00,1.4195,1.4195,1.41935,1.4195,110600000.0
2009-03-30 21:01:00,1.41955,1.41965,1.4194,1.4195,86200000.0
2009-03-30 21:02:00,1.4195,1.41955,1.41935,1.4194,127200000.0
2009-03-30 21:03:00,1.4194,1.4194,1.4191,1.4192,140000000.0
2009-03-30 21:04:00,1.4192,1.4193,1.41915,1.4192,143000000.0
2009-03-30 21:05:00,1.4192,1.4193,1.4192,1.4193,85400000.0
2009-03-30 21:06:00,1.4193,1.4195,1.4193,1.41945,59600000.0
2009-03-30 21:07:00,1.41945,1.4202,1.41945,1.4201,180800000.0
2009-03-30 21:08:00,1.42015,1.4214,1.42015,1.42085,180400000.0
2009-03-30 21:09:00,1.4208,1.4209,1.42065,1.4208,164400000.0
2009-03-30 21:10:00,1.42075,1.42165,1.42075,1.42135,178500000.0
2009-03-30 21:11:00,1.4214,1.4219,1.4214,1.42185,210400000.0
2009-03-30 21:12:00,1.42185,1.4229,1.42185,1.42265,279800000.0
2009-03-30 21:13:00,1.42265,1.4229,1.4222,1.42225,236300000.0
2009-03-30 21:14:00,1.42245,1.4234,1.42225,1.4232,195600000.0
2009-03-30 21:15:00,1.4232,1.4233,1.42315,1.4232,317200000.0
2009-03-30 21:16:00,1.4232,1.42325,1.42295,1.42315,186000000.0
2009-03-30 21:17:00,1.42315,1.42335,1.42205,1.4221,383700000.0
2009-03-30 21:18:00,1.42225,1.42225,1.422,1.422,109600000.0
2009-03-30 21:19:00,1.422,1.4237,1.422,1.42365,343100000.0
2009-03-30 21:20:00,1.4236,1.4241,1.4236,1.4236,361500000.0
2009-03-30 21:21:00,1.42365,1.4238,1.42355,1.4237,233800000.0
2009-03-30 21:22:00,1.4237,1.424,1.4237,1.4239,203600000.0
2009-03-30 21:23:00,1.42375,1.424,1.42375,1.42395,320900000.0
2009-03-30 21:24:00,1.4239,1.42435,1.4238,1.4238,152100000.0
2009-03-30 21:25:00,1.424,1.4249,1.4238,1.4249,257400000.0
2009-03-30 21:26:00,1.4248,1.4248,1.42445,1.42445,182900000.0
2009-03-30 21:27:00,1.42445,1.42475,1.4244,1.4247,179200000.0
2009-03-30 21:28:00,1.4247,1.4258,1.42465,1.42565,140700000.0
2009-03-30 21:29:00,1.4256,1.4256,1.4251,1.4253,159399999.0
2009-03-30 21:30:00,1.4254,1.4255,1.42525,1.4253,77900000.0
2009-03-30 21:31:00,1.4253,1.4253,1.42505,1.4252,58600000.0
2009-03-30 21:32:00,1.4252,1.4252,1.425,1.42515,185600000.0
2009-03-30 21:33:00,1.42515,1.4252,1.425,1.42515,181000000.0
2009-03-30 21:34:00,1.42515,1.4254,1.4251,1.42525,71400000.0
2009-03-30 21:35:00,1.42525,1.42525,1.42515,1.42515,77400000.0
2009-03-30 21:36:00,1.42515,1.4253,1.4251,1.42515,75400000.0
2009-03-30 21:37:00,1.42515,1.4254,1.425,1.425,163300000.0
2009-03-30 21:38:00,1.425,1.4252,1.425,1.42515,20800000.0
2009-03-30 21:39:00,1.42515,1.42515,1.42495,1.42495,31200000.0
2009-03-30 21:40:00,1.42495,1.4251,1.4248,1.42505,145200000.0
2009-03-30 21:41:00,1.42505,1.4252,1.42495,1.42505,117600000.0
2009-03-30 21:42:00,1.42505,1.42525,1.42505,1.42525,25600000.0
2009-03-30 21:43:00,1.4252,1.4253,1.425,1.425,62000000.0
2009-03-30 21:44:00,1.42495,1.425,1.42495,1.42495,144800000.0
2009-03-30 21:45:00,1.42495,1.42515,1.42495,1.42515,136600000.0
2009-03-30 21:46:00,1.42515,1.4252,1.42505,1.4251,57800000.0
2009-03-30 21:47:00,1.42515,1.4252,1.4251,1.4251,93200000.0
2009-03-30 21:48:00,1.4251,1.42515,1.4249,1.425,66600000.0
2009-03-30 21:49:00,1.42495,1.425,1.42475,1.42485,89000000.0
2009-03-30 21:50:00,1.42485,1.4251,1.42485,1.42495,103200000.0
2009-03-30 21:51:00,1.42495,1.425,1.4249,1.4249,44000000.0
2009-03-30 21:52:00,1.42495,1.42515,1.4247,1.4248,69400000.0
2009-03-30 21:53:00,1.425,1.425,1.4247,1.425,44800000.0
2009-03-30 21:54:00,1.42515,1.4254,1.42515,1.4252,9600000.0
2009-03-30 21:55:00,1.42525,1.42525,1.425,1.42505,127600000.0
2009-03-30 21:56:00,1.42505,1.4251,1.425,1.4251,19600000.0
2009-03-30 21:57:00,1.42515,1.4253,1.42505,1.42515,38200000.0
2009-03-30 21:58:00,1.42515,1.42545,1.42515,1.42525,153999999.0
2009-03-30 21:59:00,1.42525,1.42585,1.42515,1.42565,91300000.0
2009-03-30 22:00:00,1.42565,1.42575,1.42565,1.42575,6800000.0
2009-03-30 22:01:00,1.42575,1.42575,1.4257,1.4257,47200000.0
2009-03-30 22:02:00,1.4257,1.4257,1.4252,1.4252,71100000.0
2009-03-30 22:03:00,1.42555,1.4256,1.4253,1.4254,30900000.0
2009-03-30 22:04:00,1.4253,1.4256,1.4253,1.42555,38600000.0
2009-03-30 22:05:00,1.42555,1.4256,1.42525,1.42535,32400000.0
2009-03-30 22:06:00,1.4256,1.42565,1.42555,1.42565,19600000.0
2009-03-30 22:07:00,1.4256,1.4256,1.42555,1.4256,10600000.0
2009-03-30 22:08:00,1.42555,1.4256,1.4255,1.42555,19200000.0
2009-03-30 22:09:00,1.42555,1.4256,1.42545,1.42545,15200000.0
2009-03-30 22:10:00,1.4255,1.4255,1.42545,1.42545,6600000.0
2009-03-30 22:11:00,1.42545,1.4255,1.42515,1.42525,59100000.0
2009-03-30 22:12:00,1.4253,1.42535,1.4249,1.4253,45800000.0
2009-03-30 22:13:00,1.4253,1.4253,1.42505,1.42515,86000000.0
2009-03-30 22:14:00,1.42515,1.42525,1.4251,1.4251,69800000.0
2009-03-30 22:15:00,1.4251,1.42535,1.4251,1.42525,96200001.0
2009-03-30 22:16:00,1.42525,1.42535,1.42525,1.42535,3600000.0
2009-03-30 22:17:00,1.42535,1.4259,1.42535,1.42565,145800000.0
2009-03-30 22:18:00,1.42565,1.42645,1.42565,1.42625,122600000.0
2009-03-30 22:19:00,1.4262,1.4266,1.4262,1.4265,64400000.0
2009-03-30 22:20:00,1.4265,1.4265,1.4263,1.42635,62400000.0
2009-03-30 22:21:00,1.4264,1.4264,1.4261,1.42625,35400000.0
2009-03-30 22:22:00,1.4263,1.42735,1.42625,1.42715,151000000.0
2009-03-30 22:23:00,1.4272,1.42725,1.42695,1.42695,49600000.0
2009-03-30 22:24:00,1.42695,1.4273,1.42695,1.4273,66400000.0
2009-03-30 22:25:00,1.4272,1.4273,1.4269,1.4269,41200000.0
2009-03-30 22:26:00,1.42685,1.42705,1.42665,1.42665,145400000.0
2009-03-30 22:27:00,1.42665,1.4268,1.4266,1.4266,26000000.0
2009-03-30 22:28:00,1.4268,1.427,1.4266,1.42685,45400000.0
2009-03-30 22:29:00,1.4269,1.4269,1.42685,1.42685,9200000.0
2009-03-30 22:30:00,1.42685,1.4271,1.4268,1.42695,66000000.0
2009-03-30 22:31:00,1.427,1.427,1.42695,1.42695,7200000.0
2009-03-30 22:32:00,1.42685,1.42695,1.4266,1.4266,47200000.0
2009-03-30 22:33:00,1.4266,1.42665,1.4266,1.42665,67200000.0
2009-03-30 22:34:00,1.4267,1.4267,1.4267,1.4267,8400000.0
2009-03-30 22:35:00,1.42675,1.42675,1.4266,1.4266,23600000.0
2009-03-30 22:36:00,1.4268,1.4269,1.4266,1.4269,14000000.0
2009-03-30 22:37:00,1.4269,1.4269,1.4263,1.42665,64200000.0
2009-03-30 22:38:00,1.42665,1.4268,1.42665,1.4267,9600000.0
2009-03-30 22:39:00,1.4267,1.4268,1.42655,1.42655,19200000.0
2009-03-30 22:40:00,1.42655,1.42655,1.4265,1.42655,7200000.0
2009-03-30 22:41:00,1.4265,1.42655,1.42635,1.4264,13600000.0
2009-03-30 22:42:00,1.42635,1.4264,1.42635,1.4264,4000000.0
2009-03-30 22:43:00,1.42635,1.42655,1.42635,1.42645,14800000.0
2009-03-30 22:44:00,1.42645,1.42645,1.42645,1.42645,1200000.0
2009-03-30 22:45:00,1.4265,1.42665,1.4265,1.42665,13800000.0
2009-03-30 22:46:00,1.4266,1.42705,1.42645,1.42705,50800000.0
2009-03-30 22:47:00,1.42695,1.4272,1.4268,1.4269,42500000.0
2009-03-30 22:48:00,1.42695,1.42695,1.4267,1.42695,7000000.0
2009-03-30 22:49:00,1.427,1.427,1.42665,1.42665,16400000.0
2009-03-30 22:50:00,1.4266,1.4268,1.4265,1.4265,80000000.0
2009-03-30 22:51:00,1.4265,1.42665,1.42635,1.4266,48800000.0
2009-03-30 22:52:00,1.4263,1.4264,1.4263,1.4264,19800000.0
2009-03-30 22:53:00,1.4264,1.4264,1.42615,1.4262,17000000.0
2009-03-30 22:54:00,1.42635,1.4264,1.42635,1.42635,3000000.0
2009-03-30 22:55:00,1.4264,1.4264,1.42625,1.4264,9300000.0
2009-03-30 22:56:00,1.4264,1.42655,1.4264,1.4264,12400000.0
2009-03-30 22:57:00,1.42645,1.4265,1.42635,1.42635,14800000.0
2009-03-30 22:58:00,1.42635,1.4264,1.42635,1.4264,17600000.0
2009-03-30 22:59:00,1.42645,1.42655,1.42645,1.42645,10800000.0
2009-03-30 23:00:00,1.42655,1.42665,1.42635,1.42645,19200000.0
2009-03-30 23:01:00,1.4265,1.42655,1.42635,1.4265,15600000.0
2009-03-30 23:02:00,1.4263,1.4264,1.4263,1.4264,2400000.0
2009-03-30 23:03:00,1.42645,1.4268,1.42645,1.42655,18000000.0
2009-03-30 23:04:00,1.42665,1.42675,1.42665,1.42675,8000000.0
2009-03-30 23:05:00,1.4272,1.42745,1.4269,1.42725,25800000.0
2009-03-30 23:06:00,1.42655,1.42655,1.42655,1.42655,1600000.0
2009-03-30 23:07:00,1.42655,1.42665,1.42655,1.42665,8000000.0
2009-03-30 23:08:00,1.42665,1.42665,1.42665,1.42665,1600000.0
2009-03-30 23:09:00,1.42665,1.42665,1.42665,1.42665,3200000.0
2009-03-30 23:10:00,1.42665,1.42665,1.42665,1.42665,1600000.0
2009-03-30 23:11:00,1.42665,1.42675,1.42665,1.4267,9600000.0
2009-03-30 23:12:00,1.42675,1.42695,1.42675,1.42695,17600000.0
2009-03-30 23:13:00,1.42695,1.42695,1.42675,1.4269,19800000.0
2009-03-30 23:14:00,1.4269,1.4269,1.42675,1.4269,10800000.0
2009-03-30 23:15:00,1.4269,1.42695,1.4269,1.42695,6000000.0
2009-03-30 23:16:00,1.42678,1.42711,1.42676,1.42684,97200002.0
2009-03-30 23:17:00,1.42693,1.42693,1.42667,1.42667,45000000.0
2009-03-30 23:18:00,1.4269,1.42695,1.4269,1.42695,10400000.0
2009-03-30 23:19:00,1.42688,1.42688,1.42665,1.42665,57800000.0
2009-03-30 23:20:00,1.42687,1.42705,1.4267,1.42692,90600000.0
2009-03-30 23:21:00,1.427,1.427,1.427,1.427,3200000.0
2009-03-30 23:22:00,1.4266,1.42684,1.4266,1.42672,55400000.0
2009-03-30 23:23:00,1.427,1.427,1.42685,1.42685,10400000.0
2009-03-30 23:24:00,1.42685,1.42685,1.42685,1.42685,1600000.0
2009-03-30 23:25:00,1.4268,1.4268,1.42655,1.42655,59200000.0
2009-03-30 23:26:00,1.42655,1.42655,1.42655,1.42655,4800000.0
2009-03-30 23:27:00,1.42655,1.42655,1.42615,1.42615,38000000.0
2009-03-30 23:28:00,1.42615,1.42625,1.42615,1.42625,38000000.0
2009-03-30 23:29:00,1.42625,1.4264,1.42625,1.4264,20400000.0
2009-03-30 23:30:00,1.4264,1.4264,1.42625,1.42635,21600000.0
2009-03-30 23:31:00,1.4263,1.4263,1.42625,1.42625,6000000.0
2009-03-30 23:32:00,1.42615,1.42615,1.4257,1.4259,24000000.0
2009-03-30 23:33:00,1.4258,1.4261,1.42575,1.4261,10000000.0
2009-03-30 23:34:00,1.4262,1.42625,1.42615,1.42625,11800000.0
2009-03-30 23:35:00,1.42615,1.4262,1.42615,1.4262,5600000.0
2009-03-30 23:36:00,1.4262,1.4262,1.42615,1.42615,19200000.0
2009-03-30 23:37:00,1.42615,1.42615,1.426,1.426,18800000.0
2009-03-30 23:38:00,1.426,1.426,1.42565,1.4258,128000000.0
2009-03-30 23:39:00,1.4258,1.4261,1.4256,1.42605,36000000.0
2009-03-30 23:40:00,1.42595,1.42615,1.42585,1.42615,28000000.0
2009-03-30 23:41:00,1.42615,1.42615,1.42615,1.42615,4800000.0
2009-03-30 23:42:00,1.42608,1.42608,1.42589,1.42592,57000000.0
2009-03-30 23:43:00,1.42615,1.4264,1.42615,1.42615,25200000.0
2009-03-30 23:44:00,1.42615,1.42635,1.42615,1.42615,108800000.0
2009-03-30 23:45:00,1.42615,1.4263,1.4261,1.4261,29400000.0
2009-03-30 23:46:00,1.42615,1.42615,1.42615,1.42615,3200000.0
2009-03-30 23:47:00,1.42615,1.42615,1.42615,1.42615,3200000.0
2009-03-30 23:48:00,1.42615,1.42615,1.42615,1.42615,1600000.0
2009-03-30 23:49:00,1.42615,1.42705,1.42615,1.4266,66200000.0
2009-03-30 23:50:00,1.42655,1.42675,1.4265,1.42675,22000000.0
2009-03-30 23:51:00,1.4268,1.42685,1.4268,1.4268,3600000.0
2009-03-30 23:52:00,1.42685,1.42685,1.42675,1.4268,10800000.0
2009-03-30 23:53:00,1.42675,1.4268,1.42665,1.4267,18000000.0
2009-03-30 23:54:00,1.42665,1.42685,1.42665,1.42685,26400000.0
2009-03-30 23:55:00,1.4268,1.42685,1.4267,1.4268,16400000.0
2009-03-30 23:56:00,1.4268,1.4268,1.42645,1.42655,151800000.0
2009-03-30 23:57:00,1.42655,1.4267,1.42645,1.4266,36800000.0
2009-03-30 23:58:00,1.4266,1.4266,1.4263,1.4266,69600000.0
2009-03-30 23:59:00,1.4266,1.4266,1.42635,1.4264,14400000.0
2009-03-31 00:00:00,1.42645,1.4267,1.42645,1.42665,10800000.0
2009-03-31 00:01:00,1.4266,1.4267,1.4265,1.42665,111600000.0
2009-03-31 00:02:00,1.4266,1.42665,1.4265,1.42665,17200000.0
2009-03-31 00:03:00,1.4266,1.42665,1.42655,1.42655,62000000.0
2009-03-31 00:04:00,1.42655,1.42655,1.4259,1.4261,34200000.0
2009-03-31 00:05:00,1.426,1.426,1.426,1.426,25200000.0
2009-03-31 00:06:00,1.42605,1.42605,1.42495,1.42525,20200000.0
2009-03-31 00:07:00,1.42525,1.4253,1.425,1.42515,121000000.0
2009-03-31 00:08:00,1.42515,1.42515,1.4249,1.4249,54600000.0
2009-03-31 00:09:00,1.4248,1.42495,1.42475,1.42495,39200000.0
2009-03-31 00:10:00,1.4249,1.4249,1.4249,1.4249,2800000.0
2009-03-31 00:11:00,1.4249,1.4249,1.4249,1.4249,5600000.0
2009-03-31 00:12:00,1.4249,1.4249,1.4249,1.4249,5600000.0
2009-03-31 00:13:00,1.42485,1.42545,1.42485,1.4253,91800000.0
2009-03-31 00:14:00,1.4251,1.4252,1.425,1.425,14400000.0
2009-03-31 00:15:00,1.4249,1.4249,1.42485,1.42485,20800000.0
2009-03-31 00:16:00,1.42495,1.42495,1.42495,1.42495,1600000.0
2009-03-31 00:17:00,1.425,1.425,1.42495,1.42495,6400000.0
2009-03-31 00:18:00,1.4249,1.4249,1.4249,1.4249,1600000.0
2009-03-31 00:19:00,1.42462,1.42501,1.42462,1.42488,72800000.0
2009-03-31 00:20:00,1.42485,1.42521,1.42484,1.42484,30000000.0
2009-03-31 00:21:00,1.4249,1.4249,1.4249,1.4249,1600000.0
2009-03-31 00:22:00,1.4249,1.4252,1.4249,1.42495,14400000.0
2009-03-31 00:23:00,1.42495,1.425,1.42495,1.425,6200000.0
2009-03-31 00:24:00,1.42525,1.4253,1.42485,1.42505,15600000.0
2009-03-31 00:25:00,1.425,1.425,1.425,1.425,8400000.0
2009-03-31 00:26:00,1.425,1.425,1.425,1.425,8400000.0
2009-03-31 00:27:00,1.425,1.425,1.42475,1.42475,60600000.0
2009-03-31 00:28:00,1.4248,1.42515,1.42455,1.42515,54800000.0
2009-03-31 00:29:00,1.42515,1.42515,1.42495,1.42515,10400000.0
2009-03-31 00:30:00,1.42515,1.42515,1.4247,1.4247,54500000.0
2009-03-31 00:31:00,1.42505,1.42505,1.4247,1.4247,62200000.0
2009-03-31 00:32:00,1.4247,1.4247,1.4247,1.4247,19600000.0
2009-03-31 00:33:00,1.4247,1.4247,1.4247,1.4247,26600000.0
2009-03-31 00:34:00,1.4247,1.4247,1.4247,1.4247,28000000.0
2009-03-31 00:35:00,1.4247,1.4247,1.4245,1.4246,60200000.0
2009-03-31 00:36:00,1.42455,1.4246,1.42445,1.4245,151800000.0
2009-03-31 00:37:00,1.4245,1.42455,1.42445,1.42455,121400000.0
2009-03-31 00:38:00,1.42448,1.42462,1.4243,1.4243,13200000.0
2009-03-31 00:39:00,1.4245,1.42455,1.4245,1.4245,32400000.0
2009-03-31 00:40:00,1.42465,1.42465,1.4246,1.42465,29800000.0
2009-03-31 00:41:00,1.4245,1.42575,1.4245,1.42525,59000000.0
2009-03-31 00:42:00,1.42545,1.4255,1.42545,1.4255,2400000.0
2009-03-31 00:43:00,1.4255,1.4255,1.42545,1.42545,2400000.0
2009-03-31 00:44:00,1.42545,1.42545,1.42525,1.42525,4800000.0
2009-03-31 00:45:00,1.4252,1.4252,1.4252,1.4252,1600000.0
2009-03-31 00:46:00,1.42515,1.4252,1.4251,1.4252,7200000.0
2009-03-31 00:47:00,1.4251,1.4251,1.42505,1.42505,10400000.0
2009-03-31 00:48:00,1.42505,1.42505,1.42505,1.42505,1600000.0
2009-03-31 00:49:00,1.42505,1.42525,1.42505,1.4252,14000000.0
2009-03-31 00:50:00,1.42515,1.42515,1.42435,1.4245,87400000.0
2009-03-31 00:51:00,1.4245,1.4245,1.42445,1.42445,19400000.0
2009-03-31 00:52:00,1.4245,1.4245,1.42445,1.42445,52000000.0
2009-03-31 00:53:00,1.42445,1.42445,1.42415,1.42415,99400000.0
2009-03-31 00:54:00,1.4242,1.4242,1.4242,1.4242,9800000.0
2009-03-31 00:55:00,1.4242,1.4242,1.4242,1.4242,8400000.0
2009-03-31 00:56:00,1.42393,1.42429,1.42393,1.4241,209699996.0
2009-03-31 00:57:00,1.4242,1.4242,1.42415,1.42415,23000000.0
2009-03-31 00:58:00,1.4242,1.4242,1.4242,1.4242,14800000.0
2009-03-31 00:59:00,1.4242,1.4242,1.4242,1.4242,11000000.0
2009-03-31 01:00:00,1.4242,1.4242,1.4242,1.4242,8400000.0
2009-03-31 01:01:00,1.4243,1.42445,1.42425,1.42445,46200000.0
2009-03-31 01:02:00,1.4245,1.4246,1.4245,1.42455,35600000.0
2009-03-31 01:03:00,1.4245,1.4245,1.4245,1.4245,10000000.0
2009-03-31 01:04:00,1.4245,1.4247,1.4245,1.4247,93800000.0
2009-03-31 01:05:00,1.4249,1.4249,1.42475,1.42475,83600000.0
2009-03-31 01:06:00,1.42485,1.425,1.42475,1.42495,129400000.0
2009-03-31 01:07:00,1.4249,1.4249,1.4249,1.4249,21600000.0
2009-03-31 01:08:00,1.4249,1.4252,1.4248,1.4252,213000000.0
2009-03-31 01:09:00,1.4252,1.4256,1.4252,1.42555,215800001.0
2009-03-31 01:10:00,1.42555,1.42555,1.42555,1.42555,26800000.0
2009-03-31 01:11:00,1.42552,1.42556,1.42527,1.42535,137400000.0
2009-03-31 01:12:00,1.42555,1.42605,1.42555,1.42575,384400000.0
2009-03-31 01:13:00,1.42575,1.4259,1.42575,1.42585,103200000.0
2009-03-31 01:14:00,1.4258,1.4259,1.42575,1.4259,81600000.0
2009-03-31 01:15:00,1.4258,1.4259,1.42575,1.4259,55200000.0
2009-03-31 01:16:00,1.42585,1.4259,1.42545,1.42565,86500000.0
2009-03-31 01:17:00,1.42565,1.4257,1.4254,1.4255,159200000.0
2009-03-31 01:18:00,1.42555,1.4257,1.42545,1.4256,188200000.0
2009-03-31 01:19:00,1.4256,1.4256,1.42545,1.42555,106600000.0
2009-03-31 01:20:00,1.4255,1.4255,1.42525,1.4254,38800000.0
2009-03-31 01:21:00,1.42535,1.4256,1.4252,1.4255,137600000.0
2009-03-31 01:22:00,1.4255,1.4256,1.42525,1.4256,164400000.0
2009-03-31 01:23:00,1.4254,1.4254,1.4252,1.4253,85000000.0
2009-03-31 01:24:00,1.4253,1.4256,1.4252,1.4254,220600000.0
2009-03-31 01:25:00,1.42545,1.42545,1.42525,1.4253,78400000.0
2009-03-31 01:26:00,1.4253,1.4254,1.42525,1.4254,40400000.0
2009-03-31 01:27:00,1.42535,1.42535,1.4251,1.4251,52800001.0
2009-03-31 01:28:00,1.425,1.425,1.4239,1.42415,233600000.0
2009-03-31 01:29:00,1.4241,1.4242,1.4241,1.42415,71000002.0
2009-03-31 01:30:00,1.424,1.42415,1.424,1.424,109800002.0
2009-03-31 01:31:00,1.4241,1.42435,1.4241,1.42425,60600000.0
2009-03-31 01:32:00,1.4245,1.4245,1.4241,1.42435,81400000.0
2009-03-31 01:33:00,1.4244,1.42445,1.42405,1.42435,153000000.0
2009-03-31 01:34:00,1.42435,1.4246,1.42435,1.4244,9000000.0
2009-03-31 01:35:00,1.42435,1.42435,1.42435,1.42435,12400000.0
2009-03-31 01:36:00,1.4244,1.4244,1.4244,1.4244,1400000.0
2009-03-31 01:37:00,1.42435,1.42435,1.42435,1.42435,3600000.0
2009-03-31 01:38:00,1.42435,1.42455,1.42435,1.42455,18800000.0
2009-03-31 01:39:00,1.42455,1.42455,1.4245,1.4245,22800000.0
2009-03-31 01:40:00,1.42445,1.42545,1.42425,1.42485,175600000.0
2009-03-31 01:41:00,1.4248,1.425,1.4246,1.4247,51400000.0
2009-03-31 01:42:00,1.42455,1.42455,1.42455,1.42455,3600000.0
2009-03-31 01:43:00,1.42455,1.42465,1.42455,1.42465,5000000.0
2009-03-31 01:44:00,1.4247,1.4247,1.42465,1.42465,2800000.0
2009-03-31 01:45:00,1.42465,1.4248,1.42455,1.4248,44000000.0
2009-03-31 01:46:00,1.4247,1.4247,1.42455,1.42465,27000000.0
2009-03-31 01:47:00,1.42455,1.42455,1.42455,1.42455,3600000.0
2009-03-31 01:48:00,1.4248,1.42485,1.42445,1.42445,5600000.0
2009-03-31 01:49:00,1.42475,1.42485,1.42445,1.42445,11200000.0
2009-03-31 01:50:00,1.4248,1.42505,1.4247,1.42505,78200000.0
2009-03-31 01:51:00,1.425,1.425,1.42465,1.4249,39000000.0
2009-03-31 01:52:00,1.42485,1.42495,1.4246,1.42495,41800000.0
2009-03-31 01:53:00,1.42486,1.42486,1.42484,1.42484,11400000.0
2009-03-31 01:54:00,1.42495,1.4251,1.42485,1.4251,17800000.0
2009-03-31 01:55:00,1.42515,1.4257,1.42515,1.4257,53400000.0
2009-03-31 01:56:00,1.4257,1.4257,1.4256,1.4257,7000000.0
2009-03-31 01:57:00,1.42565,1.4258,1.42565,1.4257,8400000.0
2009-03-31 01:58:00,1.4257,1.4258,1.4257,1.4257,62600000.0
2009-03-31 01:59:00,1.4257,1.4257,1.42555,1.42555,262600000.0
2009-03-31 02:00:00,1.4258,1.4258,1.4254,1.42545,94600000.0
2009-03-31 02:01:00,1.42545,1.42545,1.42495,1.42515,113600000.0
2009-03-31 02:02:00,1.42525,1.4253,1.425,1.42505,37800000.0
2009-03-31 02:03:00,1.425,1.425,1.4246,1.4248,123800001.0
2009-03-31 02:04:00,1.4248,1.4248,1.42405,1.42415,61900000.0
2009-03-31 02:05:00,1.4242,1.4247,1.42395,1.4242,105400000.0
2009-03-31 02:06:00,1.4242,1.42435,1.4242,1.42435,11400000.0
2009-03-31 02:07:00,1.42435,1.42435,1.42435,1.42435,3600000.0
2009-03-31 02:08:00,1.42435,1.42435,1.42435,1.42435,26200000.0
2009-03-31 02:09:00,1.42435,1.4251,1.42435,1.4251,78400000.0
2009-03-31 02:10:00,1.4252,1.42625,1.42515,1.42615,64800000.0
2009-03-31 02:11:00,1.42615,1.4262,1.42555,1.4261,107400000.0
2009-03-31 02:12:00,1.42615,1.42635,1.4258,1.426,214200000.0
2009-03-31 02:13:00,1.42595,1.4262,1.4259,1.4262,60800000.0
2009-03-31 02:14:00,1.426,1.4264,1.426,1.4264,53400000.0
2009-03-31 02:15:00,1.4264,1.4264,1.426,1.4262,172600001.0
2009-03-31 02:16:00,1.4263,1.4266,1.42615,1.42615,88200000.0
2009-03-31 02:17:00,1.42615,1.42635,1.4261,1.4262,61200000.0
2009-03-31 02:18:00,1.42635,1.4265,1.4261,1.4264,132000000.0
2009-03-31 02:19:00,1.4264,1.4264,1.4263,1.4263,37200000.0
2009-03-31 02:20:00,1.4262,1.4265,1.4261,1.4264,209400000.0
2009-03-31 02:21:00,1.42645,1.4269,1.4262,1.42635,95900000.0
2009-03-31 02:22:00,1.4264,1.4266,1.42635,1.42655,45400000.0
2009-03-31 02:23:00,1.42655,1.4267,1.4265,1.42655,45800000.0
2009-03-31 02:24:00,1.42655,1.4267,1.4265,1.4267,17600000.0
2009-03-31 02:25:00,1.4267,1.4267,1.42645,1.4266,32000000.0
2009-03-31 02:26:00,1.42645,1.4267,1.42595,1.42635,56800000.0
2009-03-31 02:27:00,1.42625,1.4266,1.42625,1.4266,10400000.0
2009-03-31 02:28:00,1.42665,1.4269,1.4266,1.42685,80900000.0
2009-03-31 02:29:00,1.42685,1.4273,1.42675,1.427,141000000.0
2009-03-31 02:30:00,1.42685,1.42685,1.42665,1.4267,69600000.0
2009-03-31 02:31:00,1.4267,1.42675,1.42665,1.4267,159400000.0
2009-03-31 02:32:00,1.4267,1.4268,1.4267,1.4267,16400000.0
2009-03-31 02:33:00,1.4267,1.4267,1.4267,1.4267,29200000.0
2009-03-31 02:34:00,1.4267,1.4267,1.42645,1.42645,135200000.0
2009-03-31 02:35:00,1.42645,1.4266,1.4264,1.4266,61000000.0
2009-03-31 02:36:00,1.4266,1.42685,1.4266,1.42685,56000000.0
2009-03-31 02:37:00,1.4268,1.4268,1.4267,1.4267,52000000.0
2009-03-31 02:38:00,1.4267,1.42685,1.4267,1.42685,32000000.0
2009-03-31 02:39:00,1.42685,1.42755,1.42685,1.42715,102600000.0
2009-03-31 02:40:00,1.42715,1.42745,1.427,1.42735,123200000.0
2009-03-31 02:41:00,1.4275,1.42785,1.4275,1.42765,34600000.0
2009-03-31 02:42:00,1.42765,1.42865,1.4276,1.4286,110200000.0
2009-03-31 02:43:00,1.42855,1.42905,1.42815,1.4282,85600000.0
2009-03-31 02:44:00,1.42815,1.42855,1.42815,1.42825,114800000.0
2009-03-31 02:45:00,1.4283,1.42855,1.42825,1.42845,85600000.0
2009-03-31 02:46:00,1.42855,1.42865,1.42835,1.4286,126600000.0
2009-03-31 02:47:00,1.4287,1.4296,1.4286,1.4295,126900000.0
2009-03-31 02:48:00,1.4295,1.42965,1.42925,1.4295,127200000.0
2009-03-31 02:49:00,1.4294,1.42955,1.42925,1.42935,216199999.0
2009-03-31 02:50:00,1.42945,1.42945,1.4293,1.42935,15200000.0
2009-03-31 02:51:00,1.42935,1.42955,1.4291,1.4292,161400000.0
2009-03-31 02:52:00,1.42915,1.42935,1.429,1.4292,93900000.0
2009-03-31 02:53:00,1.4292,1.4292,1.4284,1.42865,215700000.0
2009-03-31 02:54:00,1.4286,1.4299,1.428,1.4299,390700002.0
2009-03-31 02:55:00,1.4299,1.43035,1.42765,1.42925,305900000.0
2009-03-31 02:56:00,1.4293,1.42935,1.4281,1.4286,355400000.0
2009-03-31 02:57:00,1.42855,1.4286,1.42755,1.42765,100300000.0
2009-03-31 02:58:00,1.42765,1.428,1.4269,1.42725,121000000.0
2009-03-31 02:59:00,1.42725,1.42835,1.42725,1.42795,59600000.0
2009-03-31 03:00:00,1.42795,1.4283,1.4275,1.4281,79800000.0
2009-03-31 03:01:00,1.4281,1.4281,1.42765,1.42775,64800000.0
2009-03-31 03:02:00,1.4278,1.42905,1.4278,1.42905,51000000.0
2009-03-31 03:03:00,1.429,1.42985,1.4289,1.42955,152099999.0
2009-03-31 03:04:00,1.42955,1.4297,1.42935,1.4297,134800000.0
2009-03-31 03:05:00,1.4297,1.4297,1.42915,1.42935,116400002.0
2009-03-31 03:06:00,1.42935,1.42935,1.42905,1.42905,38600000.0
2009-03-31 03:07:00,1.42905,1.4293,1.42885,1.4291,147600000.0
2009-03-31 03:08:00,1.42915,1.4292,1.42855,1.4286,91200000.0
2009-03-31 03:09:00,1.4287,1.42885,1.42855,1.42875,48800000.0
2009-03-31 03:10:00,1.4287,1.42895,1.4287,1.42885,20400000.0
2009-03-31 03:11:00,1.4288,1.4289,1.42855,1.4289,18000000.0
2009-03-31 03:12:00,1.4286,1.42885,1.4284,1.4284,33600000.0
2009-03-31 03:13:00,1.42845,1.4288,1.42825,1.4287,57000000.0
2009-03-31 03:14:00,1.4287,1.4288,1.42825,1.4284,61600000.0
2009-03-31 03:15:00,1.4284,1.42845,1.42825,1.4284,23900000.0
2009-03-31 03:16:00,1.4285,1.4292,1.4285,1.4292,97600000.0
2009-03-31 03:17:00,1.42915,1.4292,1.42905,1.4291,47800000.0
2009-03-31 03:18:00,1.4291,1.4294,1.4291,1.4292,24600000.0
2009-03-31 03:19:00,1.4292,1.4292,1.42905,1.42915,28000000.0
2009-03-31 03:20:00,1.4291,1.42915,1.42905,1.42905,16800000.0
2009-03-31 03:21:00,1.42895,1.42905,1.42895,1.42905,10800000.0
2009-03-31 03:22:00,1.429,1.429,1.42865,1.4287,49200000.0
2009-03-31 03:23:00,1.4287,1.4288,1.42865,1.4288,31800000.0
2009-03-31 03:24:00,1.4289,1.4292,1.42885,1.4292,44600000.0
2009-03-31 03:25:00,1.42915,1.4295,1.42905,1.4295,33200000.0
2009-03-31 03:26:00,1.4295,1.4295,1.4294,1.42945,20800000.0
2009-03-31 03:27:00,1.4294,1.42965,1.42915,1.42965,23200000.0
2009-03-31 03:28:00,1.4296,1.4297,1.42935,1.42935,50400000.0
2009-03-31 03:29:00,1.42935,1.4294,1.4291,1.4291,61400000.0
2009-03-31 03:30:00,1.4291,1.4296,1.4291,1.4296,27400000.0
2009-03-31 03:31:00,1.42945,1.42965,1.42945,1.42965,18000000.0
2009-03-31 03:32:00,1.4296,1.4296,1.4296,1.4296,8400000.0
2009-03-31 03:33:00,1.4296,1.4296,1.4296,1.4296,8400000.0
2009-03-31 03:34:00,1.4296,1.4296,1.4296,1.4296,40400000.0
2009-03-31 03:35:00,1.42965,1.42965,1.42945,1.42945,28000000.0
2009-03-31 03:36:00,1.4294,1.4294,1.42905,1.42905,31200000.0
2009-03-31 03:37:00,1.42905,1.4294,1.42895,1.42905,48200000.0
2009-03-31 03:38:00,1.42905,1.4291,1.42905,1.4291,55200000.0
2009-03-31 03:39:00,1.4292,1.42965,1.4289,1.42965,32800000.0
2009-03-31 03:40:00,1.42935,1.43,1.42935,1.43,69100000.0
2009-03-31 03:41:00,1.43,1.4302,1.42965,1.4298,66400000.0
2009-03-31 03:42:00,1.42975,1.43,1.42975,1.4298,42000000.0
2009-03-31 03:43:00,1.4298,1.42995,1.42975,1.42975,65200000.0
2009-03-31 03:44:00,1.42975,1.4298,1.42975,1.4298,15200000.0
2009-03-31 03:45:00,1.4298,1.4298,1.4297,1.4297,32800000.0
2009-03-31 03:46:00,1.4297,1.4297,1.4296,1.4296,59600000.0
2009-03-31 03:47:00,1.4296,1.4296,1.4295,1.4295,23200000.0
2009-03-31 03:48:00,1.4294,1.42955,1.4294,1.42955,25600000.0
2009-03-31 03:49:00,1.4295,1.4296,1.4295,1.4296,20400000.0
2009-03-31 03:50:00,1.4296,1.4296,1.42915,1.42925,55200000.0
2009-03-31 03:51:00,1.42935,1.4298,1.42925,1.42965,51300000.0
2009-03-31 03:52:00,1.4298,1.4301,1.42955,1.42995,98100000.0
2009-03-31 03:53:00,1.42995,1.4304,1.42935,1.4298,191000000.0
2009-03-31 03:54:00,1.42975,1.4306,1.42975,1.4302,137000000.0
2009-03-31 03:55:00,1.43015,1.4305,1.4301,1.4305,100200000.0
2009-03-31 03:56:00,1.43055,1.43095,1.43055,1.4307,266400000.0
2009-03-31 03:57:00,1.4307,1.43085,1.43045,1.4308,114400000.0
2009-03-31 03:58:00,1.4308,1.431,1.43055,1.4306,109800000.0
2009-03-31 03:59:00,1.4306,1.4308,1.43055,1.4306,108000000.0
2009-03-31 04:00:00,1.4307,1.43095,1.4307,1.43085,68000000.0
2009-03-31 04:01:00,1.4309,1.4315,1.43075,1.43125,235800000.0
2009-03-31 04:02:00,1.4313,1.4313,1.431,1.43105,75800000.0
2009-03-31 04:03:00,1.4312,1.4315,1.43095,1.4313,102800000.0
2009-03-31 04:04:00,1.43145,1.4316,1.4313,1.43135,27600000.0
2009-03-31 04:05:00,1.4315,1.4315,1.4312,1.43125,46400000.0
2009-03-31 04:06:00,1.43115,1.43115,1.4311,1.4311,32000000.0
2009-03-31 04:07:00,1.4311,1.4311,1.43055,1.4306,34800000.0
2009-03-31 04:08:00,1.4306,1.43095,1.43055,1.43075,78400000.0
2009-03-31 04:09:00,1.43075,1.4309,1.43055,1.4308,36800000.0
2009-03-31 04:10:00,1.43085,1.4313,1.43085,1.4313,13600000.0
2009-03-31 04:11:00,1.4313,1.4315,1.4311,1.4315,36800000.0
2009-03-31 04:12:00,1.4314,1.4314,1.4311,1.4313,42200000.0
2009-03-31 04:13:00,1.43125,1.4315,1.4311,1.4315,41000000.0
2009-03-31 04:14:00,1.4315,1.4317,1.43145,1.4317,47700000.0
2009-03-31 04:15:00,1.43145,1.4319,1.43145,1.4319,62800000.0
2009-03-31 04:16:00,1.4319,1.4319,1.43145,1.4316,23000000.0
2009-03-31 04:17:00,1.4317,1.43185,1.43135,1.43135,55600000.0
2009-03-31 04:18:00,1.4314,1.4316,1.43115,1.4313,60800000.0
2009-03-31 04:19:00,1.4313,1.4313,1.42975,1.43045,89000000.0
2009-03-31 04:20:00,1.43045,1.43065,1.42975,1.42995,114400000.0
2009-03-31 04:21:00,1.42995,1.43,1.4297,1.43,69600000.0
2009-03-31 04:22:00,1.43,1.4302,1.42995,1.4302,46400001.0
2009-03-31 04:23:00,1.4302,1.43025,1.4302,1.4302,31800000.0
2009-03-31 04:24:00,1.4302,1.43045,1.4302,1.4304,119800000.0
2009-03-31 04:25:00,1.4304,1.4305,1.4303,1.4304,79700000.0
2009-03-31 04:26:00,1.4304,1.4306,1.4304,1.4305,37200000.0
2009-03-31 04:27:00,1.4305,1.43055,1.4304,1.4304,62800000.0
2009-03-31 04:28:00,1.43045,1.43045,1.4304,1.4304,87400000.0
2009-03-31 04:29:00,1.4304,1.4305,1.43025,1.43025,62800000.0
2009-03-31 04:30:00,1.43035,1.43045,1.43035,1.43045,4800000.0
2009-03-31 04:31:00,1.4304,1.4304,1.4304,1.4304,18200000.0
2009-03-31 04:32:00,1.43045,1.43045,1.4304,1.43045,50400000.0
2009-03-31 04:33:00,1.4304,1.4304,1.43035,1.4304,26000000.0
2009-03-31 04:34:00,1.4304,1.4304,1.43015,1.4302,117000000.0
2009-03-31 04:35:00,1.43015,1.4302,1.43,1.43,87400000.0
2009-03-31 04:36:00,1.43,1.4303,1.43,1.43005,63200000.0
2009-03-31 04:37:00,1.4303,1.43055,1.4303,1.43055,51800000.0
2009-03-31 04:38:00,1.43045,1.43065,1.43045,1.43065,106800000.0
2009-03-31 04:39:00,1.43065,1.43065,1.43045,1.43055,112200000.0
2009-03-31 04:40:00,1.43055,1.43055,1.4305,1.4305,33400000.0
2009-03-31 04:41:00,1.4305,1.4305,1.4304,1.4304,12400000.0
2009-03-31 04:42:00,1.4304,1.43055,1.4304,1.4304,58000000.0
2009-03-31 04:43:00,1.4305,1.4305,1.4302,1.43035,94400001.0
2009-03-31 04:44:00,1.43035,1.43035,1.42995,1.4302,217800001.0
2009-03-31 04:45:00,1.4303,1.43035,1.43005,1.4301,170800000.0
2009-03-31 04:46:00,1.42995,1.43,1.4298,1.42995,56800000.0
2009-03-31 04:47:00,1.42995,1.42995,1.4299,1.42995,137600000.0
2009-03-31 04:48:00,1.4299,1.4299,1.42955,1.4296,162700000.0
2009-03-31 04:49:00,1.42955,1.42955,1.4287,1.429,228200000.0
2009-03-31 04:50:00,1.429,1.4292,1.4285,1.4289,213000001.0
2009-03-31 04:51:00,1.4289,1.4292,1.4288,1.4291,118600000.0
2009-03-31 04:52:00,1.42915,1.42935,1.42885,1.42935,160000000.0
2009-03-31 04:53:00,1.42935,1.42935,1.4289,1.429,123700000.0
2009-03-31 04:54:00,1.42895,1.4292,1.4289,1.4292,137600000.0
2009-03-31 04:55:00,1.42925,1.42925,1.42915,1.42925,89400000.0
2009-03-31 04:56:00,1.42925,1.42935,1.42925,1.42935,96800000.0
2009-03-31 04:57:00,1.42935,1.4295,1.42935,1.4295,85400000.0
2009-03-31 04:58:00,1.4295,1.4295,1.42925,1.42925,78500000.0
2009-03-31 04:59:00,1.4293,1.4294,1.42925,1.42935,90200000.0
2009-03-31 05:00:00,1.42935,1.42985,1.42935,1.42985,146800000.0
2009-03-31 05:01:00,1.42985,1.42985,1.4297,1.42975,106800000.0
2009-03-31 05:02:00,1.4298,1.42985,1.42975,1.4298,34400000.0
2009-03-31 05:03:00,1.4298,1.4298,1.4298,1.4298,54000000.0
2009-03-31 05:04:00,1.4298,1.4298,1.42955,1.4296,92400000.0
2009-03-31 05:05:00,1.4296,1.4296,1.42925,1.4293,206200000.0
2009-03-31 05:06:00,1.4293,1.42935,1.42925,1.42935,44800000.0
2009-03-31 05:07:00,1.42935,1.42935,1.42935,1.42935,28800000.0
2009-03-31 05:08:00,1.42935,1.42935,1.42935,1.42935,32400000.0
2009-03-31 05:09:00,1.42935,1.42935,1.42935,1.42935,28800000.0
2009-03-31 05:10:00,1.4294,1.4294,1.4293,1.42935,57200000.0
2009-03-31 05:11:00,1.42945,1.4295,1.42945,1.42945,36000000.0
2009-03-31 05:12:00,1.42945,1.42945,1.4294,1.42945,31200000.0
2009-03-31 05:13:00,1.42945,1.42945,1.42945,1.42945,3600000.0
2009-03-31 05:14:00,1.42945,1.42945,1.42945,1.42945,14400000.0
2009-03-31 05:15:00,1.42945,1.42955,1.4294,1.4294,62800000.0
2009-03-31 05:16:00,1.4294,1.4294,1.4293,1.4294,102400001.0
2009-03-31 05:17:00,1.4294,1.42995,1.4294,1.42985,109400002.0
2009-03-31 05:18:00,1.4299,1.43,1.42985,1.42995,28600000.0
2009-03-31 05:19:00,1.43005,1.4301,1.43,1.43,4800000.0
2009-03-31 05:20:00,1.43,1.43,1.43,1.43,2400000.0
2009-03-31 05:21:00,1.43,1.43015,1.42995,1.43015,30800000.0
2009-03-31 05:22:00,1.43015,1.43065,1.43015,1.43065,25200000.0
2009-03-31 05:23:00,1.4306,1.43085,1.4306,1.43075,33200000.0
2009-03-31 05:24:00,1.4307,1.43075,1.43065,1.43065,18000000.0
2009-03-31 05:25:00,1.43065,1.4307,1.4305,1.4306,26400000.0
2009-03-31 05:26:00,1.43085,1.43095,1.43065,1.43065,45600000.0
2009-03-31 05:27:00,1.4306,1.43085,1.4306,1.43085,40600000.0
2009-03-31 05:28:00,1.43085,1.43095,1.4308,1.43095,14400000.0
2009-03-31 05:29:00,1.43095,1.43115,1.4308,1.43085,91600000.0
2009-03-31 05:30:00,1.43085,1.4317,1.43085,1.43095,173200000.0
2009-03-31 05:31:00,1.43095,1.43115,1.4309,1.4311,110800000.0
2009-03-31 05:32:00,1.4311,1.43155,1.43085,1.43155,80000000.0
2009-03-31 05:33:00,1.43155,1.4326,1.43155,1.43255,129800001.0
2009-03-31 05:34:00,1.43255,1.43375,1.43255,1.4332,152000000.0
2009-03-31 05:35:00,1.43315,1.4335,1.43315,1.43335,60000000.0
2009-03-31 05:36:00,1.43335,1.4338,1.4333,1.4338,69900000.0
2009-03-31 05:37:00,1.43375,1.43395,1.4335,1.43395,107799998.0
2009-03-31 05:38:00,1.43395,1.43395,1.4334,1.43355,110000000.0
2009-03-31 05:39:00,1.43355,1.4338,1.4335,1.43365,15800000.0
2009-03-31 05:40:00,1.4336,1.4337,1.4335,1.4336,41800000.0
2009-03-31 05:41:00,1.43355,1.4336,1.43325,1.4334,51100000.0
2009-03-31 05:42:00,1.43325,1.4334,1.43325,1.4334,22400000.0
2009-03-31 05:43:00,1.4334,1.4334,1.4334,1.4334,15000000.0
2009-03-31 05:44:00,1.4334,1.4338,1.4333,1.43365,30400000.0
2009-03-31 05:45:00,1.43355,1.43365,1.43355,1.43365,19400000.0
2009-03-31 05:46:00,1.4336,1.4336,1.43355,1.43355,19800000.0
2009-03-31 05:47:00,1.4337,1.4337,1.4333,1.4334,99200000.0
2009-03-31 05:48:00,1.4334,1.43345,1.43335,1.4334,148000000.0
2009-03-31 05:49:00,1.4334,1.4334,1.4327,1.4327,190600000.0
2009-03-31 05:50:00,1.43265,1.433,1.43195,1.4325,218400000.0
2009-03-31 05:51:00,1.4325,1.4327,1.4325,1.4327,41600000.0
2009-03-31 05:52:00,1.43255,1.4328,1.43255,1.4328,13600000.0
2009-03-31 05:53:00,1.4326,1.4328,1.4326,1.43275,10800000.0
2009-03-31 05:54:00,1.43275,1.43285,1.43275,1.43285,12000000.0
2009-03-31 05:55:00,1.4328,1.43285,1.43235,1.4325,66200000.0
2009-03-31 05:56:00,1.4323,1.43235,1.4315,1.43155,113200000.0
2009-03-31 05:57:00,1.43155,1.43155,1.4315,1.4315,12000000.0
2009-03-31 05:58:00,1.43134,1.43153,1.43123,1.43123,113000000.0
2009-03-31 05:59:00,1.4313,1.4314,1.43125,1.43125,44600000.0
2009-03-31 06:00:00,1.43125,1.43145,1.43125,1.4314,51800000.0
2009-03-31 06:01:00,1.43135,1.4314,1.43135,1.43135,9600000.0
2009-03-31 06:02:00,1.43135,1.43135,1.4312,1.4312,10800000.0
2009-03-31 06:03:00,1.4312,1.4312,1.4312,1.4312,8400000.0
2009-03-31 06:04:00,1.4312,1.4312,1.43065,1.4311,98800000.0
2009-03-31 06:05:00,1.4311,1.4322,1.4311,1.4319,180800000.0
2009-03-31 06:06:00,1.43185,1.4323,1.4317,1.4321,105000000.0
2009-03-31 06:07:00,1.43215,1.43215,1.4314,1.43175,137200000.0
2009-03-31 06:08:00,1.43175,1.43175,1.43165,1.43165,8400000.0
2009-03-31 06:09:00,1.43165,1.43175,1.43165,1.4317,12000000.0
2009-03-31 06:10:00,1.43165,1.43175,1.4313,1.43175,101200001.0
2009-03-31 06:11:00,1.43175,1.4318,1.43155,1.4317,42800000.0
2009-03-31 06:12:00,1.4318,1.432,1.43175,1.43185,52400000.0
2009-03-31 06:13:00,1.4319,1.4319,1.4317,1.4317,30800000.0
2009-03-31 06:14:00,1.4318,1.43185,1.4316,1.4317,19000000.0
2009-03-31 06:15:00,1.43165,1.43165,1.43025,1.4305,79000000.0
2009-03-31 06:16:00,1.4305,1.4305,1.43,1.43,100800000.0
2009-03-31 06:17:00,1.4301,1.43025,1.4301,1.43025,54000000.0
2009-03-31 06:18:00,1.43025,1.43025,1.4302,1.4302,3600000.0
2009-03-31 06:19:00,1.43005,1.4302,1.43,1.43015,45200000.0
2009-03-31 06:20:00,1.43015,1.43015,1.42955,1.4297,72000000.0
2009-03-31 06:21:00,1.4296,1.4297,1.42955,1.4296,31400000.0
2009-03-31 06:22:00,1.4296,1.4296,1.42915,1.42925,69600000.0
2009-03-31 06:23:00,1.42925,1.4293,1.4291,1.42925,75200000.0
2009-03-31 06:24:00,1.4293,1.4293,1.42845,1.42855,98400000.0
2009-03-31 06:25:00,1.42855,1.42865,1.42855,1.42865,3600000.0
2009-03-31 06:26:00,1.42865,1.42975,1.42865,1.42965,124800000.0
2009-03-31 06:27:00,1.42965,1.43045,1.42965,1.4301,103000000.0
2009-03-31 06:28:00,1.43005,1.43005,1.42975,1.42985,17600000.0
2009-03-31 06:29:00,1.42985,1.43015,1.42955,1.42995,44400000.0
2009-03-31 06:30:00,1.43005,1.43015,1.43005,1.43015,13200000.0
2009-03-31 06:31:00,1.4301,1.43055,1.43005,1.43055,45600000.0
2009-03-31 06:32:00,1.43055,1.4306,1.4304,1.4305,71800000.0
2009-03-31 06:33:00,1.4305,1.4305,1.4303,1.4305,125000001.0
2009-03-31 06:34:00,1.4306,1.4309,1.4302,1.43065,104200000.0
2009-03-31 06:35:00,1.43075,1.43075,1.43075,1.43075,1200000.0
2009-03-31 06:36:00,1.4306,1.43085,1.4306,1.43085,3600000.0
2009-03-31 06:37:00,1.43085,1.4309,1.43085,1.4309,3600000.0
2009-03-31 06:38:00,1.4309,1.4309,1.43045,1.43045,78800000.0
2009-03-31 06:39:00,1.4304,1.43095,1.4301,1.4308,113600000.0
2009-03-31 06:40:00,1.4308,1.4308,1.42995,1.42995,104900000.0
2009-03-31 06:41:00,1.42995,1.43055,1.42995,1.43005,68200000.0
2009-03-31 06:42:00,1.43005,1.4303,1.42995,1.43005,29600000.0
2009-03-31 06:43:00,1.43005,1.4302,1.43005,1.4301,27200000.0
2009-03-31 06:44:00,1.43015,1.43015,1.42965,1.42995,16800000.0
2009-03-31 06:45:00,1.42995,1.43,1.42985,1.43,19200000.0
2009-03-31 06:46:00,1.42985,1.4306,1.42985,1.42985,77600000.0
2009-03-31 06:47:00,1.42995,1.43045,1.42995,1.43025,84000000.0
2009-03-31 06:48:00,1.43025,1.4308,1.43025,1.4308,21800000.0
2009-03-31 06:49:00,1.43085,1.4309,1.43065,1.43085,30400000.0
2009-03-31 06:50:00,1.4307,1.43075,1.4307,1.4307,19200000.0
2009-03-31 06:51:00,1.4307,1.431,1.4307,1.431,26400000.0
2009-03-31 06:52:00,1.431,1.4315,1.4309,1.4311,70000000.0
2009-03-31 06:53:00,1.43105,1.43105,1.4306,1.43065,94000000.0
2009-03-31 06:54:00,1.43065,1.43065,1.43055,1.43065,28200000.0
2009-03-31 06:55:00,1.43065,1.43065,1.4304,1.4304,15200000.0
2009-03-31 06:56:00,1.43045,1.4308,1.43035,1.43035,82400000.0
2009-03-31 06:57:00,1.43035,1.4307,1.43005,1.4307,157800000.0
2009-03-31 06:58:00,1.43065,1.43065,1.43025,1.4305,126800000.0
2009-03-31 06:59:00,1.4305,1.4309,1.43035,1.4306,162000000.0
2009-03-31 07:00:00,1.4306,1.4306,1.43005,1.43015,131800000.0
2009-03-31 07:01:00,1.4301,1.43035,1.42975,1.4301,272400000.0
2009-03-31 07:02:00,1.4301,1.43045,1.4301,1.43015,68000000.0
2009-03-31 07:03:00,1.4302,1.43065,1.4302,1.43065,84400000.0
2009-03-31 07:04:00,1.43065,1.43065,1.42985,1.4299,58200000.0
2009-03-31 07:05:00,1.42985,1.4301,1.42965,1.42965,108000000.0
2009-03-31 07:06:00,1.42985,1.4301,1.4293,1.4293,37700000.0
2009-03-31 07:07:00,1.42945,1.42945,1.42905,1.42905,20800000.0
2009-03-31 07:08:00,1.4293,1.4293,1.429,1.429,53000000.0
2009-03-31 07:09:00,1.42915,1.42975,1.4288,1.4292,137400000.0
2009-03-31 07:10:00,1.4292,1.42925,1.42905,1.42925,27600000.0
2009-03-31 07:11:00,1.4295,1.4295,1.42875,1.42895,118400000.0
2009-03-31 07:12:00,1.42895,1.429,1.42865,1.42875,43800000.0
2009-03-31 07:13:00,1.42885,1.42885,1.42875,1.42885,12800000.0
2009-03-31 07:14:00,1.429,1.429,1.4288,1.42885,16200000.0
2009-03-31 07:15:00,1.4288,1.4289,1.4288,1.4288,17200000.0
2009-03-31 07:16:00,1.4288,1.4289,1.4288,1.42885,8400000.0
2009-03-31 07:17:00,1.4288,1.42885,1.42865,1.42885,94400000.0
2009-03-31 07:18:00,1.4289,1.429,1.42885,1.42895,49400000.0
2009-03-31 07:19:00,1.4287,1.4288,1.42865,1.42865,20200000.0
2009-03-31 07:20:00,1.4288,1.4288,1.42865,1.42865,15800000.0
2009-03-31 07:21:00,1.42865,1.42865,1.4286,1.4286,12800000.0
2009-03-31 07:22:00,1.4285,1.4285,1.4285,1.4285,8400000.0
2009-03-31 07:23:00,1.42875,1.4288,1.42835,1.4285,25000000.0
2009-03-31 07:24:00,1.4285,1.4285,1.428,1.428,191200000.0
2009-03-31 07:25:00,1.428,1.4283,1.4278,1.4279,117000000.0
2009-03-31 07:26:00,1.4279,1.4282,1.4279,1.4282,52800000.0
2009-03-31 07:27:00,1.4282,1.42845,1.428,1.4284,42016000.0
2009-03-31 07:28:00,1.4284,1.42885,1.4284,1.4288,45600000.0
2009-03-31 07:29:00,1.4288,1.43025,1.42875,1.43015,164400000.0
2009-03-31 07:30:00,1.43015,1.43015,1.4297,1.4297,91400000.0
2009-03-31 07:31:00,1.4297,1.4297,1.4295,1.4296,73300000.0
2009-03-31 07:32:00,1.4295,1.42975,1.4295,1.42975,41000000.0
2009-03-31 07:33:00,1.42975,1.4298,1.42855,1.42875,119800000.0
2009-03-31 07:34:00,1.42875,1.42905,1.42865,1.4289,89200000.0
2009-03-31 07:35:00,1.4289,1.4289,1.42865,1.42865,34600000.0
2009-03-31 07:36:00,1.4286,1.4287,1.4285,1.4285,49200000.0
2009-03-31 07:37:00,1.4285,1.4286,1.4284,1.4286,8600000.0
2009-03-31 07:38:00,1.42865,1.4287,1.4283,1.4283,5200000.0
2009-03-31 07:39:00,1.42835,1.4287,1.42835,1.4287,6200000.0
2009-03-31 07:40:00,1.4287,1.4287,1.42815,1.4282,93400000.0
2009-03-31 07:41:00,1.4282,1.42835,1.4282,1.42835,13400000.0
2009-03-31 07:42:00,1.4283,1.4283,1.4283,1.4283,7000000.0
2009-03-31 07:43:00,1.4283,1.4283,1.42735,1.4275,51800000.0
2009-03-31 07:44:00,1.4275,1.4275,1.42735,1.42745,22800000.0
2009-03-31 07:45:00,1.42745,1.4275,1.4274,1.4275,19800000.0
2009-03-31 07:46:00,1.4274,1.42745,1.4267,1.42705,157400000.0
2009-03-31 07:47:00,1.42705,1.4273,1.4267,1.427,133400000.0
2009-03-31 07:48:00,1.427,1.427,1.42645,1.42645,86600000.0
2009-03-31 07:49:00,1.4265,1.4265,1.42625,1.42625,140600000.0
2009-03-31 07:50:00,1.4263,1.4263,1.42585,1.42585,93400000.0
2009-03-31 07:51:00,1.4258,1.426,1.42565,1.42565,237600000.0
2009-03-31 07:52:00,1.42565,1.42595,1.4256,1.4259,149399999.0
2009-03-31 07:53:00,1.426,1.42645,1.4259,1.42635,104600000.0
2009-03-31 07:54:00,1.42635,1.42665,1.42635,1.42645,13600000.0
2009-03-31 07:55:00,1.42635,1.4271,1.42625,1.42705,189000000.0
2009-03-31 07:56:00,1.42715,1.4273,1.4267,1.4268,186600000.0
2009-03-31 07:57:00,1.4269,1.4269,1.42645,1.42655,92000000.0
2009-03-31 07:58:00,1.42665,1.42685,1.42615,1.4264,297300000.0
2009-03-31 07:59:00,1.4263,1.42655,1.42625,1.42635,164000000.0
2009-03-31 08:00:00,1.42635,1.4268,1.426,1.42675,158600000.0
2009-03-31 08:01:00,1.42675,1.42815,1.42675,1.4276,171300000.0
2009-03-31 08:02:00,1.4276,1.4276,1.42635,1.4266,134500000.0
2009-03-31 08:03:00,1.4266,1.42675,1.42655,1.42655,72900000.0
2009-03-31 08:04:00,1.42655,1.4268,1.4265,1.4268,17000000.0
2009-03-31 08:05:00,1.42675,1.4272,1.42665,1.4271,151000000.0
2009-03-31 08:06:00,1.4271,1.42715,1.4266,1.4266,85000000.0
2009-03-31 08:07:00,1.42695,1.42735,1.42695,1.42735,77600000.0
2009-03-31 08:08:00,1.4274,1.4296,1.42735,1.42875,243000000.0
2009-03-31 08:09:00,1.42885,1.42945,1.4285,1.42925,205000000.0
2009-03-31 08:10:00,1.42925,1.4297,1.42915,1.42925,110400000.0
2009-03-31 08:11:00,1.4293,1.4293,1.4292,1.4292,84000000.0
2009-03-31 08:12:00,1.4292,1.42925,1.4285,1.4292,190800000.0
2009-03-31 08:13:00,1.42925,1.4301,1.42925,1.4297,224000000.0
2009-03-31 08:14:00,1.4296,1.42975,1.4296,1.42965,56600000.0
2009-03-31 08:15:00,1.42965,1.4297,1.4294,1.4294,61000000.0
2009-03-31 08:16:00,1.42945,1.42985,1.42935,1.4297,115000000.0
2009-03-31 08:17:00,1.4297,1.42985,1.4296,1.42985,70800000.0
2009-03-31 08:18:00,1.42975,1.4315,1.4297,1.4315,125400000.0
2009-03-31 08:19:00,1.4315,1.43235,1.4313,1.43225,178000000.0
2009-03-31 08:20:00,1.43225,1.43265,1.4321,1.4325,258800000.0
2009-03-31 08:21:00,1.43255,1.4331,1.43245,1.4328,183400000.0
2009-03-31 08:22:00,1.4328,1.4328,1.4313,1.43135,370600000.0
2009-03-31 08:23:00,1.4314,1.4314,1.4311,1.4311,210400000.0
2009-03-31 08:24:00,1.43105,1.4314,1.4307,1.43085,338300000.0
2009-03-31 08:25:00,1.4309,1.4309,1.43025,1.43035,314400000.0
2009-03-31 08:26:00,1.43035,1.43055,1.43,1.4303,295900001.0
2009-03-31 08:27:00,1.4304,1.431,1.4303,1.4309,189399999.0
2009-03-31 08:28:00,1.4309,1.43125,1.43045,1.43045,303799999.0
2009-03-31 08:29:00,1.4305,1.43075,1.4303,1.4303,161200000.0
2009-03-31 08:30:00,1.4303,1.43035,1.4299,1.4299,180800000.0
2009-03-31 08:31:00,1.4299,1.42995,1.42975,1.42995,123800000.0
2009-03-31 08:32:00,1.42995,1.43,1.42955,1.4296,162500000.0
2009-03-31 08:33:00,1.42965,1.4298,1.4295,1.42975,206800000.0
2009-03-31 08:34:00,1.42975,1.4298,1.4297,1.42975,125800000.0
2009-03-31 08:35:00,1.4297,1.43055,1.4295,1.43045,326400000.0
2009-03-31 08:36:00,1.43035,1.4318,1.43025,1.4316,228400000.0
2009-03-31 08:37:00,1.4316,1.4321,1.43155,1.43165,224600000.0
2009-03-31 08:38:00,1.4316,1.43165,1.4306,1.4311,305200000.0
2009-03-31 08:39:00,1.43095,1.4313,1.43075,1.43085,161400000.0
2009-03-31 08:40:00,1.4309,1.43225,1.4309,1.4322,243800000.0
2009-03-31 08:41:00,1.4322,1.4324,1.43135,1.43135,224800000.0
2009-03-31 08:42:00,1.4313,1.43135,1.43105,1.43115,289000000.0
2009-03-31 08:43:00,1.43115,1.43135,1.4308,1.43095,193000000.0
2009-03-31 08:44:00,1.4309,1.4309,1.4305,1.43085,125800000.0
2009-03-31 08:45:00,1.4309,1.43115,1.43085,1.431,126800000.0
2009-03-31 08:46:00,1.4311,1.4335,1.431,1.4335,339500000.0
2009-03-31 08:47:00,1.43355,1.43375,1.43305,1.43305,591000001.0
2009-03-31 08:48:00,1.43305,1.4332,1.4327,1.4332,380800000.0
2009-03-31 08:49:00,1.43315,1.4332,1.4325,1.4325,242600000.0
2009-03-31 08:50:00,1.4325,1.4325,1.4316,1.4316,270600000.0
2009-03-31 08:51:00,1.43165,1.4323,1.43145,1.43215,96800000.0
2009-03-31 08:52:00,1.4322,1.43295,1.43195,1.43265,167100000.0
2009-03-31 08:53:00,1.4326,1.43265,1.43215,1.43215,171800000.0
2009-03-31 08:54:00,1.43215,1.4322,1.4316,1.4316,196800000.0
2009-03-31 08:55:00,1.4316,1.43175,1.43135,1.4315,280800000.0
2009-03-31 08:56:00,1.43155,1.43185,1.4314,1.43145,188800000.0
2009-03-31 08:57:00,1.43145,1.4315,1.4313,1.4313,184400000.0
2009-03-31 08:58:00,1.4313,1.43175,1.4313,1.4315,184200000.0
2009-03-31 08:59:00,1.4315,1.43155,1.431,1.431,393900001.0
2009-03-31 09:00:00,1.431,1.431,1.43,1.4305,569400002.0
2009-03-31 09:01:00,1.43045,1.4306,1.43025,1.43025,324299995.0
2009-03-31 09:02:00,1.4301,1.4301,1.42695,1.4272,428599999.0
2009-03-31 09:03:00,1.4271,1.4274,1.4253,1.42565,504900000.0
2009-03-31 09:04:00,1.42565,1.427,1.42565,1.42675,333600000.0
2009-03-31 09:05:00,1.4268,1.4276,1.42675,1.4276,187400000.0
2009-03-31 09:06:00,1.4276,1.4279,1.4275,1.4277,169000000.0
2009-03-31 09:07:00,1.42775,1.4278,1.42735,1.42765,387600003.0
2009-03-31 09:08:00,1.42765,1.42785,1.4275,1.4276,271800000.0
2009-03-31 09:09:00,1.4278,1.4278,1.42755,1.4278,287000000.0
2009-03-31 09:10:00,1.4278,1.4285,1.4278,1.4285,451800000.0
2009-03-31 09:11:00,1.4285,1.42955,1.4285,1.4288,465700000.0
2009-03-31 09:12:00,1.4288,1.4308,1.4288,1.43035,448000000.0
2009-03-31 09:13:00,1.43035,1.4308,1.4302,1.4302,447400000.0
2009-03-31 09:14:00,1.4302,1.4304,1.4295,1.4296,440600000.0
2009-03-31 09:15:00,1.4296,1.42965,1.42935,1.4296,304000000.0
2009-03-31 09:16:00,1.4296,1.4299,1.42925,1.42925,357200000.0
2009-03-31 09:17:00,1.42925,1.42975,1.4285,1.4285,513200000.0
2009-03-31 09:18:00,1.4285,1.42875,1.42845,1.4286,230000000.0
2009-03-31 09:19:00,1.4286,1.4286,1.4281,1.4281,298000000.0
2009-03-31 09:20:00,1.4281,1.4286,1.4281,1.4285,244600000.0
2009-03-31 09:21:00,1.4285,1.4287,1.42845,1.4287,229200000.0
2009-03-31 09:22:00,1.4286,1.4291,1.42745,1.42745,395200000.0
2009-03-31 09:23:00,1.4275,1.4275,1.4261,1.42705,574500002.0
2009-03-31 09:24:00,1.427,1.4278,1.42695,1.4278,295800000.0
2009-03-31 09:25:00,1.4278,1.4281,1.4275,1.4279,363800000.0
2009-03-31 09:26:00,1.4279,1.4289,1.4279,1.42835,534400000.0
2009-03-31 09:27:00,1.4283,1.42855,1.4278,1.4279,485400000.0
2009-03-31 09:28:00,1.4279,1.4279,1.42675,1.4275,547800000.0
2009-03-31 09:29:00,1.4275,1.4275,1.42665,1.4269,483399998.0
2009-03-31 09:30:00,1.4269,1.4271,1.4268,1.4268,318400000.0
2009-03-31 09:31:00,1.4268,1.42715,1.42665,1.42715,452800001.0
2009-03-31 09:32:00,1.4271,1.4272,1.4269,1.427,321000000.0
2009-03-31 09:33:00,1.427,1.4273,1.42645,1.4265,339599998.0
2009-03-31 09:34:00,1.42655,1.42675,1.42625,1.42635,386100000.0
2009-03-31 09:35:00,1.4264,1.42645,1.426,1.42615,314700002.0
2009-03-31 09:36:00,1.4261,1.42685,1.426,1.4266,417600000.0
2009-03-31 09:37:00,1.4266,1.42765,1.4266,1.42685,503200002.0
2009-03-31 09:38:00,1.42685,1.427,1.4266,1.427,237200000.0
2009-03-31 09:39:00,1.42705,1.42705,1.4264,1.4266,240799999.0
2009-03-31 09:40:00,1.4266,1.42815,1.42655,1.42815,411800000.0
2009-03-31 09:41:00,1.4281,1.4281,1.427,1.42715,451000000.0
2009-03-31 09:42:00,1.4271,1.42745,1.4271,1.42725,338000000.0
2009-03-31 09:43:00,1.42725,1.4281,1.42715,1.4277,366000000.0
2009-03-31 09:44:00,1.42765,1.4283,1.42765,1.4283,331400000.0
2009-03-31 09:45:00,1.4282,1.42835,1.42785,1.4279,455799999.0
2009-03-31 09:46:00,1.42795,1.4282,1.4279,1.42815,231300000.0
2009-03-31 09:47:00,1.42815,1.42815,1.4279,1.42805,606800000.0
2009-03-31 09:48:00,1.428,1.428,1.4268,1.4268,216600000.0
2009-03-31 09:49:00,1.4268,1.4268,1.42615,1.4266,308300000.0
2009-03-31 09:50:00,1.4266,1.42795,1.4266,1.42775,336199999.0
2009-03-31 09:51:00,1.4278,1.4281,1.42735,1.4277,315600000.0
2009-03-31 09:52:00,1.42775,1.4281,1.42775,1.428,128600000.0
2009-03-31 09:53:00,1.42795,1.42825,1.4278,1.428,295100000.0
2009-03-31 09:54:00,1.428,1.42825,1.4273,1.4276,420000000.0
2009-03-31 09:55:00,1.4276,1.4276,1.4272,1.4272,327200000.0
2009-03-31 09:56:00,1.4272,1.42735,1.42715,1.42715,220900000.0
2009-03-31 09:57:00,1.42715,1.42735,1.4271,1.4272,116800000.0
2009-03-31 09:58:00,1.4272,1.42765,1.4272,1.4275,205200000.0
2009-03-31 09:59:00,1.42745,1.42785,1.4273,1.42775,285200000.0
2009-03-31 10:00:00,1.4277,1.4278,1.4277,1.4277,341000007.0
2009-03-31 10:01:00,1.4277,1.42875,1.4277,1.42865,321999996.0
2009-03-31 10:02:00,1.4285,1.4294,1.4285,1.4293,447899999.0
2009-03-31 10:03:00,1.42925,1.4297,1.42925,1.4294,286800000.0
2009-03-31 10:04:00,1.42945,1.4297,1.4291,1.4292,232000000.0
2009-03-31 10:05:00,1.4292,1.42925,1.42865,1.4288,201600000.0
2009-03-31 10:06:00,1.4286,1.4287,1.4283,1.4284,166400000.0
2009-03-31 10:07:00,1.42835,1.42845,1.428,1.4281,248800000.0
2009-03-31 10:08:00,1.4281,1.42855,1.42795,1.42805,369200001.0
2009-03-31 10:09:00,1.428,1.4281,1.4279,1.428,213000000.0
2009-03-31 10:10:00,1.42805,1.4282,1.4272,1.42735,402800000.0
2009-03-31 10:11:00,1.42735,1.42765,1.42725,1.4275,328400000.0
2009-03-31 10:12:00,1.4275,1.42785,1.4275,1.4278,324800000.0
2009-03-31 10:13:00,1.4278,1.42825,1.42775,1.42795,191800001.0
2009-03-31 10:14:00,1.42795,1.4281,1.42765,1.4277,243100000.0
2009-03-31 10:15:00,1.42785,1.42795,1.42765,1.42785,112200000.0
2009-03-31 10:16:00,1.4279,1.428,1.4272,1.4273,429800000.0
2009-03-31 10:17:00,1.4273,1.42775,1.4273,1.42755,509599999.0
2009-03-31 10:18:00,1.42755,1.4279,1.42755,1.42785,289600002.0
2009-03-31 10:19:00,1.42775,1.42775,1.42665,1.4274,363400001.0
2009-03-31 10:20:00,1.42745,1.42755,1.4261,1.4261,479800000.0
2009-03-31 10:21:00,1.42605,1.42685,1.426,1.42685,484000000.0
2009-03-31 10:22:00,1.42685,1.4269,1.42665,1.4267,263600000.0
2009-03-31 10:23:00,1.4267,1.42675,1.4262,1.4262,295799999.0
2009-03-31 10:24:00,1.4262,1.4264,1.4261,1.42635,79200000.0
2009-03-31 10:25:00,1.42635,1.4264,1.42515,1.42565,408576000.0
2009-03-31 10:26:00,1.42565,1.4263,1.42565,1.4262,335999999.0
2009-03-31 10:27:00,1.4262,1.4263,1.4261,1.42615,126400000.0
2009-03-31 10:28:00,1.42615,1.42735,1.42615,1.42705,512800002.0
2009-03-31 10:29:00,1.4271,1.4273,1.427,1.4271,447000000.0
2009-03-31 10:30:00,1.42715,1.4279,1.42715,1.4278,274400000.0
2009-03-31 10:31:00,1.42775,1.4279,1.4275,1.4276,288800000.0
2009-03-31 10:32:00,1.42765,1.42795,1.42725,1.42785,209800000.0
2009-03-31 10:33:00,1.42785,1.4283,1.42785,1.4281,172600000.0
2009-03-31 10:34:00,1.42795,1.42815,1.42795,1.42815,119400000.0
2009-03-31 10:35:00,1.4281,1.42835,1.428,1.42825,72100000.0
2009-03-31 10:36:00,1.42825,1.4284,1.42825,1.42835,68600000.0
2009-03-31 10:37:00,1.42835,1.42835,1.42805,1.42835,158300000.0
2009-03-31 10:38:00,1.42835,1.42835,1.4273,1.4274,328000000.0
2009-03-31 10:39:00,1.4275,1.42765,1.4271,1.4271,427600000.0
2009-03-31 10:40:00,1.4271,1.4278,1.4271,1.4272,329300000.0
2009-03-31 10:41:00,1.42725,1.4273,1.4271,1.4272,247000000.0
2009-03-31 10:42:00,1.42725,1.4273,1.427,1.42725,209600000.0
2009-03-31 10:43:00,1.4273,1.4273,1.4269,1.42695,259000000.0
2009-03-31 10:44:00,1.42695,1.42755,1.4269,1.4272,333999999.0
2009-03-31 10:45:00,1.4272,1.4285,1.4271,1.42835,1004800000.0
2009-03-31 10:46:00,1.42835,1.42845,1.4279,1.4284,646999998.0
2009-03-31 10:47:00,1.4285,1.4285,1.42765,1.42785,478399996.0
2009-03-31 10:48:00,1.42775,1.4278,1.4276,1.4276,74200000.0
2009-03-31 10:49:00,1.4276,1.42785,1.4275,1.4277,125200000.0
2009-03-31 10:50:00,1.4277,1.42785,1.42735,1.42745,201200000.0
2009-03-31 10:51:00,1.42755,1.42755,1.4266,1.42735,299500000.0
2009-03-31 10:52:00,1.42735,1.42735,1.4269,1.427,333000000.0
2009-03-31 10:53:00,1.427,1.4271,1.42655,1.4267,226000000.0
2009-03-31 10:54:00,1.4268,1.4269,1.4267,1.4267,145600000.0
2009-03-31 10:55:00,1.4267,1.42675,1.4265,1.4265,371600000.0
2009-03-31 10:56:00,1.4265,1.4267,1.4262,1.4265,280600000.0
2009-03-31 10:57:00,1.4265,1.42655,1.4263,1.4265,242800000.0
2009-03-31 10:58:00,1.42665,1.42715,1.4266,1.4268,319600000.0
2009-03-31 10:59:00,1.4268,1.4268,1.4265,1.42655,237800000.0
2009-03-31 11:00:00,1.42655,1.427,1.42635,1.4265,431400000.0
2009-03-31 11:01:00,1.42655,1.42785,1.4265,1.4277,357000001.0
2009-03-31 11:02:00,1.4277,1.4278,1.4272,1.4274,344600000.0
2009-03-31 11:03:00,1.4274,1.4283,1.4274,1.4277,367400001.0
2009-03-31 11:04:00,1.4276,1.42795,1.4275,1.42755,302200000.0
2009-03-31 11:05:00,1.42755,1.4278,1.42705,1.42755,310999999.0
2009-03-31 11:06:00,1.42765,1.428,1.42765,1.42785,189200000.0
2009-03-31 11:07:00,1.4279,1.4282,1.4278,1.4281,156200000.0
2009-03-31 11:08:00,1.4281,1.4281,1.42775,1.42775,79500000.0
2009-03-31 11:09:00,1.4277,1.4277,1.42725,1.42725,203000000.0
2009-03-31 11:10:00,1.42725,1.42725,1.4267,1.42675,262600000.0
2009-03-31 11:11:00,1.42675,1.42675,1.42655,1.4266,247800000.0
2009-03-31 11:12:00,1.42665,1.42745,1.4266,1.4272,566100000.0
2009-03-31 11:13:00,1.4272,1.4277,1.4272,1.4275,379699998.0
2009-03-31 11:14:00,1.4276,1.4277,1.4274,1.4274,383000000.0
2009-03-31 11:15:00,1.4274,1.4276,1.427,1.4276,180800000.0
2009-03-31 11:16:00,1.4276,1.42765,1.4275,1.42755,188600001.0
2009-03-31 11:17:00,1.42755,1.42755,1.4274,1.42745,92200000.0
2009-03-31 11:18:00,1.4275,1.42775,1.4266,1.4266,289000000.0
2009-03-31 11:19:00,1.4263,1.4269,1.4263,1.4266,501600000.0
2009-03-31 11:20:00,1.4266,1.42755,1.4266,1.4275,491600000.0
2009-03-31 11:21:00,1.4275,1.42755,1.4272,1.42745,202600000.0
2009-03-31 11:22:00,1.4274,1.4281,1.4274,1.428,129800000.0
2009-03-31 11:23:00,1.428,1.4285,1.428,1.42835,453800000.0
2009-03-31 11:24:00,1.42835,1.4286,1.42825,1.42845,421400001.0
2009-03-31 11:25:00,1.42845,1.42845,1.42805,1.4282,270600000.0
2009-03-31 11:26:00,1.42815,1.42825,1.428,1.4281,486599998.0
2009-03-31 11:27:00,1.4281,1.4282,1.42775,1.42815,424600000.0
2009-03-31 11:28:00,1.42785,1.42825,1.4278,1.4279,379800001.0
2009-03-31 11:29:00,1.428,1.4285,1.428,1.4283,614800000.0
2009-03-31 11:30:00,1.4283,1.4283,1.42765,1.42765,553400000.0
2009-03-31 11:31:00,1.4277,1.42785,1.4273,1.4273,427300000.0
2009-03-31 11:32:00,1.4273,1.4276,1.4273,1.4275,266600000.0
2009-03-31 11:33:00,1.42755,1.42815,1.42755,1.42815,221800000.0
2009-03-31 11:34:00,1.428,1.42815,1.4276,1.4281,267400001.0
2009-03-31 11:35:00,1.4281,1.42845,1.42795,1.428,219400000.0
2009-03-31 11:36:00,1.428,1.42815,1.428,1.428,99900000.0
2009-03-31 11:37:00,1.428,1.4286,1.428,1.4283,258200000.0
2009-03-31 11:38:00,1.4283,1.4285,1.4281,1.42815,175600000.0
2009-03-31 11:39:00,1.42825,1.42845,1.4282,1.42835,142600000.0
2009-03-31 11:40:00,1.4284,1.42885,1.42835,1.42865,151600002.0
2009-03-31 11:41:00,1.42865,1.4287,1.4282,1.4283,194900000.0
2009-03-31 11:42:00,1.4283,1.42845,1.428,1.42835,248900000.0
2009-03-31 11:43:00,1.4284,1.42875,1.4282,1.42875,230200000.0
2009-03-31 11:44:00,1.42875,1.4289,1.4285,1.42875,79700000.0
2009-03-31 11:45:00,1.42865,1.42945,1.4286,1.42925,286200000.0
2009-03-31 11:46:00,1.4296,1.4297,1.42885,1.4292,146000000.0
2009-03-31 11:47:00,1.4291,1.42915,1.4288,1.4291,251100000.0
2009-03-31 11:48:00,1.4291,1.4293,1.429,1.4291,225200000.0
2009-03-31 11:49:00,1.4291,1.42915,1.429,1.429,178600000.0
2009-03-31 11:50:00,1.42895,1.4292,1.4287,1.42895,204400000.0
2009-03-31 11:51:00,1.4289,1.42895,1.42875,1.42875,392600000.0
2009-03-31 11:52:00,1.42875,1.42885,1.42865,1.42865,201400000.0
2009-03-31 11:53:00,1.42855,1.4286,1.42815,1.4283,580899999.0
2009-03-31 11:54:00,1.4281,1.42815,1.4278,1.428,357800000.0
2009-03-31 11:55:00,1.4281,1.4287,1.4279,1.42835,376200000.0
2009-03-31 11:56:00,1.4284,1.42845,1.42815,1.4283,124000000.0
2009-03-31 11:57:00,1.4283,1.4283,1.4282,1.4283,199599998.0
2009-03-31 11:58:00,1.42825,1.42875,1.42825,1.42855,192600000.0
2009-03-31 11:59:00,1.42855,1.4286,1.4283,1.4283,151400001.0
2009-03-31 12:00:00,1.4283,1.4283,1.42765,1.42785,528000005.0
2009-03-31 12:01:00,1.42785,1.42805,1.4278,1.4279,205900000.0
2009-03-31 12:02:00,1.4279,1.42805,1.4278,1.42785,252000000.0
2009-03-31 12:03:00,1.42785,1.42805,1.4273,1.4273,695300000.0
2009-03-31 12:04:00,1.42735,1.42735,1.4272,1.4272,98600000.0
2009-03-31 12:05:00,1.4272,1.42735,1.42715,1.4273,201800000.0
2009-03-31 12:06:00,1.4272,1.4272,1.42695,1.4271,199199999.0
2009-03-31 12:07:00,1.42715,1.42725,1.42695,1.4272,197300000.0
2009-03-31 12:08:00,1.4272,1.4273,1.42685,1.4271,383300003.0
2009-03-31 12:09:00,1.4272,1.42735,1.42695,1.42735,120400000.0
2009-03-31 12:10:00,1.42735,1.4276,1.42735,1.42755,197600000.0
2009-03-31 12:11:00,1.42755,1.42775,1.42745,1.4275,360500003.0
2009-03-31 12:12:00,1.4275,1.42825,1.4274,1.42805,459600000.0
2009-03-31 12:13:00,1.42815,1.4286,1.4281,1.4284,273200000.0
2009-03-31 12:14:00,1.4285,1.4291,1.42825,1.42845,529100003.0
2009-03-31 12:15:00,1.42845,1.4287,1.42835,1.4284,382400000.0
2009-03-31 12:16:00,1.4284,1.4285,1.4281,1.42815,546600001.0
2009-03-31 12:17:00,1.42815,1.4285,1.4281,1.4284,402700000.0
2009-03-31 12:18:00,1.4284,1.42845,1.4275,1.4277,301300000.0
2009-03-31 12:19:00,1.4278,1.4281,1.42765,1.42775,369400000.0
2009-03-31 12:20:00,1.42775,1.42775,1.42705,1.42745,509999997.0
2009-03-31 12:21:00,1.42745,1.4292,1.42725,1.4287,385300000.0
2009-03-31 12:22:00,1.4287,1.4287,1.42785,1.42825,391400001.0
2009-03-31 12:23:00,1.4282,1.4284,1.42815,1.4283,403200000.0
2009-03-31 12:24:00,1.42825,1.4289,1.42825,1.4289,150600000.0
2009-03-31 12:25:00,1.4289,1.4291,1.4288,1.4291,147400000.0
2009-03-31 12:26:00,1.4291,1.4293,1.42895,1.42905,306000000.0
2009-03-31 12:27:00,1.42915,1.42955,1.4291,1.4295,206800000.0
2009-03-31 12:28:00,1.4296,1.42995,1.429,1.42925,376600000.0
2009-03-31 12:29:00,1.4292,1.43,1.4291,1.42975,451500001.0
2009-03-31 12:30:00,1.43005,1.4306,1.42985,1.43055,694799998.0
2009-03-31 12:31:00,1.43055,1.431,1.4303,1.4305,703799999.0
2009-03-31 12:32:00,1.4305,1.4305,1.43,1.43015,471400001.0
2009-03-31 12:33:00,1.4302,1.43055,1.43015,1.4302,430800000.0
2009-03-31 12:34:00,1.43015,1.4303,1.43005,1.4303,255600001.0
2009-03-31 12:35:00,1.43035,1.4304,1.43005,1.43025,375000000.0
2009-03-31 12:36:00,1.43025,1.431,1.43025,1.4309,193400000.0
2009-03-31 12:37:00,1.4309,1.43135,1.4309,1.43125,387600000.0
2009-03-31 12:38:00,1.4312,1.4312,1.4305,1.4309,536200000.0
2009-03-31 12:39:00,1.43095,1.4311,1.4305,1.4305,362000000.0
2009-03-31 12:40:00,1.4305,1.4305,1.4301,1.43015,360500000.0
2009-03-31 12:41:00,1.4301,1.4309,1.4301,1.43075,247000000.0
2009-03-31 12:42:00,1.4308,1.4317,1.43075,1.4314,350200001.0
2009-03-31 12:43:00,1.4315,1.4317,1.4313,1.43135,192200000.0
2009-03-31 12:44:00,1.4315,1.4316,1.43125,1.43155,128400000.0
2009-03-31 12:45:00,1.4315,1.4317,1.4312,1.4317,168400000.0
2009-03-31 12:46:00,1.43155,1.4317,1.4311,1.43125,232500000.0
2009-03-31 12:47:00,1.4314,1.4317,1.4312,1.4313,364000000.0
2009-03-31 12:48:00,1.43135,1.43155,1.43125,1.43145,518599999.0
2009-03-31 12:49:00,1.43135,1.4316,1.43125,1.4314,568000000.0
2009-03-31 12:50:00,1.43145,1.4316,1.43105,1.43115,483100000.0
2009-03-31 12:51:00,1.43115,1.4313,1.431,1.4311,217500000.0
2009-03-31 12:52:00,1.4311,1.4314,1.43095,1.4313,513600002.0
2009-03-31 12:53:00,1.43145,1.4315,1.4311,1.4314,356400000.0
2009-03-31 12:54:00,1.4314,1.43195,1.4312,1.4317,441600001.0
2009-03-31 12:55:00,1.43175,1.4322,1.43175,1.432,479600000.0
2009-03-31 12:56:00,1.432,1.4322,1.43195,1.43205,323400000.0
2009-03-31 12:57:00,1.43205,1.4334,1.432,1.4332,812999999.0
2009-03-31 12:58:00,1.4332,1.4342,1.4331,1.4342,466700001.0
2009-03-31 12:59:00,1.4342,1.4344,1.43355,1.4338,818800000.0
2009-03-31 13:00:00,1.4338,1.43395,1.4332,1.4335,759000001.0
2009-03-31 13:01:00,1.4335,1.43355,1.4332,1.4332,312500000.0
2009-03-31 13:02:00,1.4332,1.4333,1.43315,1.4333,256300000.0
2009-03-31 13:03:00,1.4331,1.4333,1.433,1.433,276900001.0
2009-03-31 13:04:00,1.43305,1.43345,1.43295,1.43295,219000000.0
2009-03-31 13:05:00,1.43295,1.43325,1.4329,1.4329,221200000.0
2009-03-31 13:06:00,1.4329,1.43295,1.4324,1.43245,240800000.0
2009-03-31 13:07:00,1.43245,1.4325,1.43235,1.4324,402000000.0
2009-03-31 13:08:00,1.43245,1.4325,1.43165,1.4319,323400000.0
2009-03-31 13:09:00,1.4319,1.4321,1.4316,1.4316,274200000.0
2009-03-31 13:10:00,1.4316,1.4324,1.4316,1.4324,633300006.0
2009-03-31 13:11:00,1.4324,1.4326,1.43175,1.4324,436900000.0
2009-03-31 13:12:00,1.4324,1.4328,1.4324,1.43265,199800000.0
2009-03-31 13:13:00,1.4326,1.43275,1.43255,1.43265,330000000.0
2009-03-31 13:14:00,1.4327,1.4331,1.43265,1.433,211800000.0
2009-03-31 13:15:00,1.433,1.43345,1.4328,1.4328,279400000.0
2009-03-31 13:16:00,1.4328,1.4332,1.4328,1.43315,195399998.0
2009-03-31 13:17:00,1.43315,1.43325,1.433,1.4332,122000000.0
2009-03-31 13:18:00,1.4332,1.43335,1.43265,1.43295,368900000.0
2009-03-31 13:19:00,1.43295,1.4333,1.43265,1.4327,464399998.0
2009-03-31 13:20:00,1.4327,1.4327,1.4324,1.43265,315400001.0
2009-03-31 13:21:00,1.4326,1.43375,1.4326,1.4337,156000000.0
2009-03-31 13:22:00,1.4337,1.43375,1.43325,1.43325,484800000.0
2009-03-31 13:23:00,1.4333,1.43345,1.4323,1.4325,425399999.0
2009-03-31 13:24:00,1.4324,1.43245,1.4313,1.4313,604000001.0
2009-03-31 13:25:00,1.4313,1.43165,1.43125,1.4314,788999996.0
2009-03-31 13:26:00,1.43145,1.4316,1.43125,1.43125,689800000.0
2009-03-31 13:27:00,1.4313,1.4314,1.43115,1.43125,858600002.0
2009-03-31 13:28:00,1.43125,1.4315,1.43125,1.4315,690799997.0
2009-03-31 13:29:00,1.4315,1.4315,1.4313,1.43135,186000000.0
2009-03-31 13:30:00,1.43135,1.4315,1.4306,1.43085,991400001.0
2009-03-31 13:31:00,1.4308,1.4312,1.43075,1.43115,320000000.0
2009-03-31 13:32:00,1.43115,1.4315,1.4311,1.4312,329000000.0
2009-03-31 13:33:00,1.43125,1.43145,1.4312,1.4312,423800000.0
2009-03-31 13:34:00,1.4312,1.4319,1.4312,1.43155,351400001.0
2009-03-31 13:35:00,1.43165,1.43165,1.43135,1.43135,213999999.0
2009-03-31 13:36:00,1.43135,1.43135,1.4313,1.4313,203200000.0
2009-03-31 13:37:00,1.4313,1.4314,1.43125,1.4313,62400000.0
2009-03-31 13:38:00,1.4313,1.4313,1.43025,1.43025,391800000.0
2009-03-31 13:39:00,1.4301,1.43015,1.429,1.4293,412800000.0
2009-03-31 13:40:00,1.4293,1.42945,1.4291,1.42935,459400000.0
2009-03-31 13:41:00,1.42935,1.42965,1.4293,1.4295,354400003.0
2009-03-31 13:42:00,1.4296,1.42965,1.4295,1.4295,198600000.0
2009-03-31 13:43:00,1.42965,1.4299,1.4295,1.42985,331599998.0
2009-03-31 13:44:00,1.42985,1.4305,1.4297,1.43035,390400000.0
2009-03-31 13:45:00,1.43035,1.4309,1.4303,1.4309,171200000.0
2009-03-31 13:46:00,1.43095,1.43165,1.4309,1.4316,426100000.0
2009-03-31 13:47:00,1.4316,1.4326,1.4316,1.4323,431400001.0
2009-03-31 13:48:00,1.4323,1.43335,1.43205,1.4333,617399998.0
2009-03-31 13:49:00,1.4333,1.43345,1.4332,1.4332,409800001.0
2009-03-31 13:50:00,1.4332,1.4333,1.43305,1.43315,262600000.0
2009-03-31 13:51:00,1.43305,1.43305,1.4325,1.4327,202400000.0
2009-03-31 13:52:00,1.4327,1.4332,1.43245,1.4328,467000000.0
2009-03-31 13:53:00,1.4328,1.4329,1.4306,1.43155,372300000.0
2009-03-31 13:54:00,1.43165,1.43205,1.43125,1.43165,654400000.0
2009-03-31 13:55:00,1.43155,1.43155,1.43075,1.43075,344199998.0
2009-03-31 13:56:00,1.4308,1.4308,1.4304,1.4306,378600000.0
2009-03-31 13:57:00,1.4306,1.4309,1.4306,1.4309,168200000.0
2009-03-31 13:58:00,1.43085,1.4313,1.4306,1.4306,122000000.0
2009-03-31 13:59:00,1.4306,1.43065,1.42985,1.42985,250400000.0
2009-03-31 14:00:00,1.42985,1.4302,1.4298,1.4302,252300000.0
2009-03-31 14:01:00,1.4302,1.4304,1.42985,1.4299,187200000.0
2009-03-31 14:02:00,1.42985,1.43045,1.42985,1.43045,73000000.0
2009-03-31 14:03:00,1.4305,1.43065,1.42945,1.42965,528500001.0
2009-03-31 14:04:00,1.4296,1.4308,1.4296,1.4306,592499995.0
2009-03-31 14:05:00,1.4306,1.43075,1.4306,1.43065,169200000.0
2009-03-31 14:06:00,1.4307,1.43095,1.4305,1.43085,338000000.0
2009-03-31 14:07:00,1.43085,1.4309,1.43055,1.4306,542899996.0
2009-03-31 14:08:00,1.4306,1.43115,1.4305,1.4305,513999999.0
2009-03-31 14:09:00,1.4305,1.4307,1.43015,1.43065,281600000.0
2009-03-31 14:10:00,1.4307,1.43095,1.4307,1.4308,297400000.0
2009-03-31 14:11:00,1.4308,1.43115,1.4307,1.4309,175599999.0
2009-03-31 14:12:00,1.4308,1.43085,1.43015,1.4302,469600000.0
2009-03-31 14:13:00,1.4302,1.4302,1.4299,1.43005,263199999.0
2009-03-31 14:14:00,1.4301,1.4301,1.4294,1.4295,396299999.0
2009-03-31 14:15:00,1.4296,1.4301,1.4295,1.4297,536199996.0
2009-03-31 14:16:00,1.4297,1.43015,1.4297,1.4299,384599999.0
2009-03-31 14:17:00,1.4298,1.42995,1.4298,1.4299,148800000.0
2009-03-31 14:18:00,1.4299,1.43,1.4298,1.4299,253200001.0
2009-03-31 14:19:00,1.4299,1.4303,1.42985,1.4299,344600000.0
2009-03-31 14:20:00,1.42985,1.43025,1.4298,1.43025,67800000.0
2009-03-31 14:21:00,1.4302,1.43055,1.4302,1.43055,121800000.0
2009-03-31 14:22:00,1.43055,1.43115,1.4305,1.4308,261200000.0
2009-03-31 14:23:00,1.4308,1.43085,1.4305,1.4305,347800001.0
2009-03-31 14:24:00,1.4305,1.4305,1.4301,1.43025,360899996.0
2009-03-31 14:25:00,1.4303,1.4304,1.4301,1.4302,154800000.0
2009-03-31 14:26:00,1.4302,1.43025,1.4301,1.4302,338199995.0
2009-03-31 14:27:00,1.4302,1.4302,1.4299,1.4299,349800000.0
2009-03-31 14:28:00,1.4299,1.4303,1.4295,1.4303,519600002.0
2009-03-31 14:29:00,1.4303,1.4306,1.4296,1.4299,398600000.0
2009-03-31 14:30:00,1.43,1.43015,1.42995,1.43015,121400000.0
2009-03-31 14:31:00,1.43015,1.43035,1.4301,1.4303,117800000.0
2009-03-31 14:32:00,1.4303,1.431,1.4303,1.4305,335200000.0
2009-03-31 14:33:00,1.43065,1.43115,1.4305,1.431,407600001.0
2009-03-31 14:34:00,1.43085,1.43105,1.4306,1.431,358000000.0
2009-03-31 14:35:00,1.431,1.431,1.43055,1.4307,420799999.0
2009-03-31 14:36:00,1.43065,1.431,1.4306,1.43085,255200000.0
2009-03-31 14:37:00,1.43085,1.431,1.4308,1.4309,275400000.0
2009-03-31 14:38:00,1.4309,1.43155,1.43085,1.43145,98800000.0
2009-03-31 14:39:00,1.43155,1.43195,1.4315,1.43185,205799999.0
2009-03-31 14:40:00,1.4319,1.4323,1.43185,1.43225,122400000.0
2009-03-31 14:41:00,1.4322,1.4324,1.4322,1.43235,331000000.0
2009-03-31 14:42:00,1.43235,1.43235,1.43155,1.4317,488200000.0
2009-03-31 14:43:00,1.4317,1.4317,1.4315,1.4315,270200000.0
2009-03-31 14:44:00,1.43155,1.43205,1.4315,1.4318,310800000.0
2009-03-31 14:45:00,1.43195,1.43195,1.4315,1.4317,481800000.0
2009-03-31 14:46:00,1.43165,1.43175,1.4316,1.4316,286600002.0
2009-03-31 14:47:00,1.4315,1.4315,1.4315,1.4315,399000000.0
2009-03-31 14:48:00,1.4315,1.43165,1.4312,1.4316,434200000.0
2009-03-31 14:49:00,1.4316,1.43175,1.43125,1.43135,448800000.0
2009-03-31 14:50:00,1.4313,1.43175,1.4313,1.43165,294800001.0
2009-03-31 14:51:00,1.43165,1.4322,1.4315,1.4322,692000000.0
2009-03-31 14:52:00,1.4322,1.4326,1.4322,1.4325,604700001.0
2009-03-31 14:53:00,1.43245,1.43255,1.432,1.4322,670399998.0
2009-03-31 14:54:00,1.43215,1.4323,1.43215,1.43215,379800000.0
2009-03-31 14:55:00,1.43225,1.4327,1.43225,1.4326,250000001.0
2009-03-31 14:56:00,1.4326,1.4331,1.4326,1.433,307300000.0
2009-03-31 14:57:00,1.433,1.4331,1.43255,1.43285,516300000.0
2009-03-31 14:58:00,1.4328,1.4328,1.4324,1.4324,531999997.0
2009-03-31 14:59:00,1.4324,1.4324,1.43165,1.4317,532200000.0
2009-03-31 15:00:00,1.43165,1.43175,1.43145,1.4315,487399997.0
2009-03-31 15:01:00,1.4315,1.43175,1.43115,1.43125,647599994.0
2009-03-31 15:02:00,1.43115,1.43115,1.4297,1.4299,335599999.0
2009-03-31 15:03:00,1.42985,1.43055,1.4293,1.42995,374599999.0
2009-03-31 15:04:00,1.43005,1.4303,1.4295,1.43025,559199999.0
2009-03-31 15:05:00,1.43025,1.4304,1.4298,1.4298,504199999.0
2009-03-31 15:06:00,1.4298,1.43025,1.42975,1.43005,304400000.0
2009-03-31 15:07:00,1.43005,1.43025,1.4297,1.42975,450000001.0
2009-03-31 15:08:00,1.42975,1.43,1.42955,1.4299,236800000.0
2009-03-31 15:09:00,1.42995,1.4306,1.42995,1.43025,446200000.0
2009-03-31 15:10:00,1.43025,1.43035,1.4302,1.43025,295200000.0
2009-03-31 15:11:00,1.43025,1.43025,1.4298,1.43015,583000000.0
2009-03-31 15:12:00,1.43015,1.4304,1.42995,1.43015,272400000.0
2009-03-31 15:13:00,1.43015,1.4305,1.43015,1.4305,220800000.0
2009-03-31 15:14:00,1.43055,1.43075,1.43035,1.43075,271400002.0
2009-03-31 15:15:00,1.4309,1.4309,1.43055,1.4306,513400000.0
2009-03-31 15:16:00,1.43055,1.4312,1.43045,1.4309,550199999.0
2009-03-31 15:17:00,1.43085,1.43105,1.43055,1.43085,235600000.0
2009-03-31 15:18:00,1.4309,1.4313,1.4309,1.4313,216600000.0
2009-03-31 15:19:00,1.4313,1.4315,1.43115,1.43115,181600000.0
2009-03-31 15:20:00,1.43115,1.4313,1.43105,1.4311,152400000.0
2009-03-31 15:21:00,1.4311,1.4312,1.4311,1.4312,66000000.0
2009-03-31 15:22:00,1.43115,1.4312,1.43075,1.43085,475200000.0
2009-03-31 15:23:00,1.43075,1.4308,1.4306,1.4306,142400002.0
2009-03-31 15:24:00,1.4306,1.4308,1.4303,1.4308,310400000.0
2009-03-31 15:25:00,1.43075,1.4308,1.43025,1.4305,403800000.0
2009-03-31 15:26:00,1.4305,1.4313,1.43035,1.43115,399600000.0
2009-03-31 15:27:00,1.43115,1.43135,1.4308,1.43135,160200000.0
2009-03-31 15:28:00,1.43135,1.4315,1.431,1.4315,194300000.0
2009-03-31 15:29:00,1.43165,1.43165,1.4312,1.43155,424000001.0
2009-03-31 15:30:00,1.43155,1.432,1.4314,1.4315,420000000.0
2009-03-31 15:31:00,1.43165,1.43165,1.4303,1.4303,585400000.0
2009-03-31 15:32:00,1.4303,1.43085,1.43025,1.43075,391600000.0
2009-03-31 15:33:00,1.4307,1.4309,1.43055,1.43085,417999999.0
2009-03-31 15:34:00,1.43095,1.43095,1.43055,1.4307,186800000.0
2009-03-31 15:35:00,1.4307,1.4307,1.4303,1.43045,115400000.0
2009-03-31 15:36:00,1.43035,1.4305,1.4303,1.4303,216599998.0
2009-03-31 15:37:00,1.4303,1.43035,1.43005,1.4302,532700000.0
2009-03-31 15:38:00,1.43015,1.43025,1.43,1.43015,308000000.0
2009-03-31 15:39:00,1.4302,1.4306,1.43015,1.43025,151600000.0
2009-03-31 15:40:00,1.4302,1.43045,1.43,1.43,156800000.0
2009-03-31 15:41:00,1.43,1.43015,1.42965,1.42995,325200000.0
2009-03-31 15:42:00,1.42995,1.43,1.4295,1.4295,377200000.0
2009-03-31 15:43:00,1.42955,1.4297,1.4293,1.42965,308800000.0
2009-03-31 15:44:00,1.42965,1.4298,1.42945,1.4295,665400000.0
2009-03-31 15:45:00,1.4295,1.4296,1.4292,1.4292,375200000.0
2009-03-31 15:46:00,1.4292,1.4292,1.42685,1.42735,538899999.0
2009-03-31 15:47:00,1.42715,1.4285,1.42715,1.4283,391900000.0
2009-03-31 15:48:00,1.4283,1.4284,1.42775,1.42785,356000001.0
2009-03-31 15:49:00,1.42785,1.42815,1.4275,1.4281,298800000.0
2009-03-31 15:50:00,1.4283,1.4283,1.428,1.42805,282400000.0
2009-03-31 15:51:00,1.4281,1.42815,1.42735,1.4275,350400000.0
2009-03-31 15:52:00,1.42755,1.42805,1.4275,1.42805,249800000.0
2009-03-31 15:53:00,1.42805,1.4286,1.428,1.4282,466800000.0
2009-03-31 15:54:00,1.4282,1.42865,1.4282,1.42855,599599999.0
2009-03-31 15:55:00,1.42855,1.4291,1.4284,1.4291,558800001.0
2009-03-31 15:56:00,1.4292,1.43025,1.4291,1.42945,555200001.0
2009-03-31 15:57:00,1.4295,1.43015,1.4291,1.42975,746200003.0
2009-03-31 15:58:00,1.42975,1.4303,1.42945,1.42985,768000000.0
2009-03-31 15:59:00,1.4298,1.4304,1.4295,1.42965,714400002.0
2009-03-31 16:00:00,1.42965,1.43,1.42945,1.42965,723200000.0
2009-03-31 16:01:00,1.4296,1.42975,1.4295,1.4295,603999999.0
2009-03-31 16:02:00,1.4295,1.42985,1.4295,1.4297,563799999.0
2009-03-31 16:03:00,1.4297,1.4298,1.42965,1.4297,653800001.0
2009-03-31 16:04:00,1.4297,1.4302,1.4297,1.4301,409300002.0
2009-03-31 16:05:00,1.4301,1.4304,1.4299,1.4302,580600002.0
2009-03-31 16:06:00,1.4303,1.4315,1.4302,1.43085,509400000.0
2009-03-31 16:07:00,1.43085,1.431,1.43055,1.43085,251600000.0
2009-03-31 16:08:00,1.43085,1.4309,1.43055,1.4306,142900000.0
2009-03-31 16:09:00,1.4307,1.4308,1.4304,1.43065,338700000.0
2009-03-31 16:10:00,1.43065,1.43105,1.4305,1.43105,490200005.0
2009-03-31 16:11:00,1.4313,1.4313,1.42945,1.42945,466199999.0
2009-03-31 16:12:00,1.4295,1.43055,1.4293,1.4305,659100000.0
2009-03-31 16:13:00,1.4304,1.43045,1.43005,1.4302,722800003.0
2009-03-31 16:14:00,1.4302,1.4304,1.4301,1.4301,579799999.0
2009-03-31 16:15:00,1.4301,1.4308,1.4301,1.4305,614000000.0
2009-03-31 16:16:00,1.4305,1.4305,1.4302,1.4303,215600000.0
2009-03-31 16:17:00,1.4302,1.43095,1.4302,1.4309,435600000.0
2009-03-31 16:18:00,1.4309,1.43105,1.4306,1.4308,306800000.0
2009-03-31 16:19:00,1.4308,1.431,1.4308,1.43095,264200000.0
2009-03-31 16:20:00,1.43095,1.43125,1.43095,1.4311,204200001.0
2009-03-31 16:21:00,1.4311,1.4312,1.4307,1.4307,306200000.0
2009-03-31 16:22:00,1.4307,1.4309,1.4305,1.4307,432399999.0
2009-03-31 16:23:00,1.4307,1.4309,1.4305,1.4307,554100001.0
2009-03-31 16:24:00,1.43085,1.4313,1.4308,1.4311,583600000.0
2009-03-31 16:25:00,1.4311,1.43135,1.4307,1.4307,532199999.0
2009-03-31 16:26:00,1.4307,1.43095,1.43045,1.43045,479199999.0
2009-03-31 16:27:00,1.43045,1.4311,1.43045,1.4311,694799999.0
2009-03-31 16:28:00,1.431,1.431,1.43035,1.4305,743699997.0
2009-03-31 16:29:00,1.4305,1.4315,1.43015,1.4315,1051900006.0
2009-03-31 16:30:00,1.43155,1.432,1.4313,1.4314,543599999.0
2009-03-31 16:31:00,1.4314,1.4316,1.4313,1.4315,477000002.0
2009-03-31 16:32:00,1.43155,1.432,1.43095,1.4317,901200000.0
2009-03-31 16:33:00,1.4317,1.4317,1.4315,1.4315,475400000.0
2009-03-31 16:34:00,1.4315,1.4321,1.4313,1.4313,457500001.0
2009-03-31 16:35:00,1.43135,1.43135,1.4308,1.4308,265800000.0
2009-03-31 16:36:00,1.4309,1.43105,1.4305,1.43075,443800000.0
2009-03-31 16:37:00,1.43075,1.431,1.43065,1.4308,239600001.0
2009-03-31 16:38:00,1.43085,1.4309,1.4307,1.4307,184000000.0
2009-03-31 16:39:00,1.43075,1.43075,1.4305,1.4305,372200000.0
2009-03-31 16:40:00,1.4305,1.43065,1.4304,1.43045,506299999.0
2009-03-31 16:41:00,1.43045,1.43065,1.4301,1.4303,594500000.0
2009-03-31 16:42:00,1.4303,1.43095,1.4303,1.43085,734800000.0
2009-03-31 16:43:00,1.4308,1.4314,1.43075,1.431,694100001.0
2009-03-31 16:44:00,1.431,1.43175,1.4305,1.4305,603400001.0
2009-03-31 16:45:00,1.43045,1.4317,1.43035,1.4313,782200000.0
2009-03-31 16:46:00,1.43125,1.43125,1.4306,1.4306,407900000.0
2009-03-31 16:47:00,1.4306,1.43105,1.43055,1.431,667399999.0
2009-03-31 16:48:00,1.43095,1.43115,1.4301,1.4306,644500000.0
2009-03-31 16:49:00,1.43055,1.43065,1.43,1.4304,560000000.0
2009-03-31 16:50:00,1.4305,1.431,1.4298,1.42995,769299998.0
2009-03-31 16:51:00,1.4299,1.4302,1.42955,1.43,673000001.0
2009-03-31 16:52:00,1.43,1.4303,1.4295,1.4296,660200001.0
2009-03-31 16:53:00,1.4296,1.42995,1.4296,1.4298,401200000.0
2009-03-31 16:54:00,1.42995,1.4312,1.4299,1.43105,619000000.0
2009-03-31 16:55:00,1.431,1.4318,1.4305,1.4316,590400000.0
2009-03-31 16:56:00,1.4316,1.4334,1.4313,1.4322,776900000.0
2009-03-31 16:57:00,1.4322,1.4332,1.4322,1.4327,784799998.0
2009-03-31 16:58:00,1.4327,1.4342,1.4327,1.4342,555199998.0
2009-03-31 16:59:00,1.4342,1.4346,1.43295,1.43295,771699999.0
2009-03-31 17:00:00,1.4329,1.4335,1.432,1.43305,619200001.0
2009-03-31 17:01:00,1.4331,1.4331,1.4324,1.43285,633900000.0
2009-03-31 17:02:00,1.4328,1.4332,1.43235,1.43295,714000001.0
2009-03-31 17:03:00,1.43295,1.435,1.43295,1.435,471800001.0
2009-03-31 17:04:00,1.43515,1.4357,1.4341,1.4341,619800000.0
2009-03-31 17:05:00,1.4341,1.43415,1.43325,1.4337,576200000.0
2009-03-31 17:06:00,1.4337,1.4346,1.4335,1.4336,649599999.0
2009-03-31 17:07:00,1.43365,1.43365,1.4325,1.43255,451800000.0
2009-03-31 17:08:00,1.4325,1.4328,1.43205,1.4327,493200000.0
2009-03-31 17:09:00,1.4327,1.4335,1.43265,1.4335,379000000.0
2009-03-31 17:10:00,1.4334,1.4342,1.4333,1.43365,489500001.0
2009-03-31 17:11:00,1.43365,1.4339,1.4331,1.4339,439500000.0
2009-03-31 17:12:00,1.4338,1.4343,1.4332,1.43365,753600000.0
2009-03-31 17:13:00,1.4337,1.434,1.4332,1.4332,728800000.0
2009-03-31 17:14:00,1.4332,1.4335,1.4326,1.4329,775800000.0
2009-03-31 17:15:00,1.4329,1.4336,1.4327,1.4328,507300000.0
2009-03-31 17:16:00,1.4328,1.4343,1.4326,1.4339,743099999.0
2009-03-31 17:17:00,1.4339,1.43465,1.4339,1.43435,689000003.0
2009-03-31 17:18:00,1.43435,1.435,1.4341,1.4344,674999997.0
2009-03-31 17:19:00,1.4344,1.4346,1.43425,1.4344,369200000.0
2009-03-31 17:20:00,1.4344,1.4348,1.43415,1.4343,797400003.0
2009-03-31 17:21:00,1.4343,1.4344,1.43395,1.434,689799998.0
2009-03-31 17:22:00,1.43385,1.4351,1.4337,1.4351,649600004.0
2009-03-31 17:23:00,1.4351,1.43545,1.4349,1.4354,714599996.0
2009-03-31 17:24:00,1.4354,1.4356,1.435,1.43525,587599999.0
2009-03-31 17:25:00,1.43505,1.43515,1.43475,1.435,594700001.0
2009-03-31 17:26:00,1.435,1.43555,1.4346,1.4352,570400000.0
2009-03-31 17:27:00,1.4351,1.4355,1.4351,1.4354,387400002.0
2009-03-31 17:28:00,1.4355,1.436,1.4354,1.4358,505400002.0
2009-03-31 17:29:00,1.4358,1.4358,1.4354,1.4357,985099995.0
2009-03-31 17:30:00,1.4357,1.4359,1.4352,1.43535,1391500003.0
2009-03-31 17:31:00,1.4354,1.4354,1.43455,1.4347,743599999.0
2009-03-31 17:32:00,1.4347,1.43495,1.4346,1.43475,696800002.0
2009-03-31 17:33:00,1.4348,1.43485,1.4341,1.43425,645199998.0
2009-03-31 17:34:00,1.43425,1.43455,1.43405,1.4343,539999998.0
2009-03-31 17:35:00,1.4343,1.4343,1.43385,1.434,428200002.0
2009-03-31 17:36:00,1.434,1.4341,1.4332,1.43325,564100005.0
2009-03-31 17:37:00,1.4333,1.4335,1.4331,1.4334,254599997.0
2009-03-31 17:38:00,1.4334,1.43445,1.4333,1.43445,495400001.0
2009-03-31 17:39:00,1.4345,1.43465,1.4342,1.4344,527899999.0
2009-03-31 17:40:00,1.4344,1.4349,1.43435,1.43465,455300000.0
2009-03-31 17:41:00,1.43455,1.43495,1.43425,1.4347,361000001.0
2009-03-31 17:42:00,1.4347,1.43495,1.4339,1.43395,277600000.0
2009-03-31 17:43:00,1.434,1.434,1.43215,1.4322,901600004.0
2009-03-31 17:44:00,1.4322,1.4325,1.43215,1.43235,476699998.0
2009-03-31 17:45:00,1.4324,1.43365,1.43235,1.4336,713399999.0
2009-03-31 17:46:00,1.4336,1.4336,1.43295,1.433,280399999.0
2009-03-31 17:47:00,1.43305,1.4332,1.4328,1.433,377599999.0
2009-03-31 17:48:00,1.433,1.433,1.43255,1.4327,694399999.0
2009-03-31 17:49:00,1.4326,1.433,1.4326,1.4327,673699998.0
2009-03-31 17:50:00,1.4327,1.4329,1.4321,1.4323,329199999.0
2009-03-31 17:51:00,1.4323,1.43235,1.43215,1.4323,296200001.0
2009-03-31 17:52:00,1.4323,1.4325,1.43215,1.4322,230599999.0
2009-03-31 17:53:00,1.4323,1.4323,1.43125,1.43125,385300000.0
2009-03-31 17:54:00,1.43115,1.43115,1.4304,1.4306,506300001.0
2009-03-31 17:55:00,1.43065,1.4309,1.43005,1.43085,728600001.0
2009-03-31 17:56:00,1.43085,1.43115,1.43035,1.43105,354200000.0
2009-03-31 17:57:00,1.43095,1.43095,1.4302,1.4307,487100002.0
2009-03-31 17:58:00,1.43055,1.4308,1.4296,1.4296,683200002.0
2009-03-31 17:59:00,1.4297,1.4302,1.4294,1.4302,600800000.0
2009-03-31 18:00:00,1.4302,1.4303,1.4297,1.42975,271400000.0
2009-03-31 18:01:00,1.4298,1.43085,1.4298,1.43075,439400000.0
2009-03-31 18:02:00,1.43075,1.4309,1.4305,1.43085,470799997.0
2009-03-31 18:03:00,1.43085,1.43135,1.43055,1.4307,521400002.0
2009-03-31 18:04:00,1.4307,1.4316,1.4307,1.43155,484799999.0
2009-03-31 18:05:00,1.43155,1.43165,1.43065,1.43065,453999997.0
2009-03-31 18:06:00,1.4309,1.43115,1.4307,1.431,574600003.0
2009-03-31 18:07:00,1.431,1.4312,1.43095,1.431,298600000.0
2009-03-31 18:08:00,1.431,1.4315,1.4309,1.4313,296000000.0
2009-03-31 18:09:00,1.4313,1.4324,1.43125,1.4316,540600000.0
2009-03-31 18:10:00,1.43165,1.43165,1.43135,1.4314,390600001.0
2009-03-31 18:11:00,1.43145,1.43175,1.43135,1.4316,332400000.0
2009-03-31 18:12:00,1.4316,1.4316,1.4315,1.4316,162400000.0
2009-03-31 18:13:00,1.4316,1.43245,1.4316,1.43245,189400000.0
2009-03-31 18:14:00,1.4325,1.43285,1.43225,1.4325,328400000.0
2009-03-31 18:15:00,1.43255,1.4326,1.4325,1.4326,110600000.0
2009-03-31 18:16:00,1.4326,1.4328,1.4325,1.43265,242600000.0
2009-03-31 18:17:00,1.43255,1.4327,1.43255,1.4326,159800000.0
2009-03-31 18:18:00,1.4326,1.4328,1.4326,1.4327,238600001.0
2009-03-31 18:19:00,1.4327,1.4329,1.43205,1.43205,575100001.0
2009-03-31 18:20:00,1.43205,1.4326,1.432,1.4326,369200000.0
2009-03-31 18:21:00,1.4326,1.4328,1.43255,1.4326,187200000.0
2009-03-31 18:22:00,1.43265,1.4334,1.43265,1.4328,345000000.0
2009-03-31 18:23:00,1.4328,1.4328,1.4325,1.4326,207200000.0
2009-03-31 18:24:00,1.43265,1.4327,1.43255,1.4326,110600000.0
2009-03-31 18:25:00,1.43245,1.43245,1.432,1.43205,188400000.0
2009-03-31 18:26:00,1.432,1.43205,1.43175,1.4319,164400000.0
2009-03-31 18:27:00,1.4319,1.43205,1.43185,1.432,83000000.0
2009-03-31 18:28:00,1.432,1.432,1.4319,1.4319,111000000.0
2009-03-31 18:29:00,1.4319,1.4319,1.43095,1.431,383400000.0
2009-03-31 18:30:00,1.43095,1.43095,1.4304,1.4305,295200000.0
2009-03-31 18:31:00,1.4305,1.43065,1.43015,1.4306,303330000.0
2009-03-31 18:32:00,1.43055,1.4309,1.4305,1.4309,142600000.0
2009-03-31 18:33:00,1.4309,1.43095,1.43075,1.4309,155200000.0
2009-03-31 18:34:00,1.4309,1.4309,1.4306,1.4306,56000000.0
2009-03-31 18:35:00,1.4305,1.4308,1.4304,1.43045,330500000.0
2009-03-31 18:36:00,1.4305,1.4308,1.43045,1.4305,401200000.0
2009-03-31 18:37:00,1.43055,1.43095,1.4305,1.43075,236800000.0
2009-03-31 18:38:00,1.43075,1.4309,1.43075,1.43075,90400000.0
2009-03-31 18:39:00,1.43075,1.43085,1.4307,1.43075,146800000.0
2009-03-31 18:40:00,1.43075,1.43145,1.43065,1.43125,172000000.0
2009-03-31 18:41:00,1.4313,1.43145,1.43125,1.4314,116000000.0
2009-03-31 18:42:00,1.4314,1.43185,1.4314,1.43175,71400000.0
2009-03-31 18:43:00,1.43185,1.4321,1.43175,1.4319,133000000.0
2009-03-31 18:44:00,1.4319,1.4319,1.4317,1.43175,107400000.0
2009-03-31 18:45:00,1.43175,1.43205,1.43175,1.4319,234400000.0
2009-03-31 18:46:00,1.4319,1.4321,1.4319,1.4319,149200000.0
2009-03-31 18:47:00,1.4319,1.4319,1.43185,1.43185,140800000.0
2009-03-31 18:48:00,1.43185,1.4319,1.431,1.4311,288600000.0
2009-03-31 18:49:00,1.4311,1.43145,1.43095,1.4314,298200000.0
2009-03-31 18:50:00,1.4313,1.4313,1.431,1.43105,100600000.0
2009-03-31 18:51:00,1.431,1.431,1.4308,1.43085,213000000.0
2009-03-31 18:52:00,1.4308,1.4308,1.4303,1.43035,289200000.0
2009-03-31 18:53:00,1.4304,1.4305,1.4302,1.43035,367400000.0
2009-03-31 18:54:00,1.43035,1.43035,1.42975,1.4301,301400000.0
2009-03-31 18:55:00,1.4301,1.43025,1.43005,1.4301,75000000.0
2009-03-31 18:56:00,1.4299,1.4299,1.4294,1.4296,329200000.0
2009-03-31 18:57:00,1.4296,1.43015,1.4296,1.42995,176400000.0
2009-03-31 18:58:00,1.43,1.43005,1.42995,1.43,214000000.0
2009-03-31 18:59:00,1.43,1.43,1.4297,1.42985,351200000.0
2009-03-31 19:00:00,1.42985,1.4299,1.4296,1.42985,274800000.0
2009-03-31 19:01:00,1.42985,1.43035,1.42985,1.4303,130000000.0
2009-03-31 19:02:00,1.43035,1.4306,1.4303,1.4303,267600000.0
2009-03-31 19:03:00,1.4303,1.43045,1.4301,1.4303,220000000.0
2009-03-31 19:04:00,1.4304,1.4308,1.4302,1.43065,308200000.0
2009-03-31 19:05:00,1.43065,1.43085,1.43065,1.4308,125600000.0
2009-03-31 19:06:00,1.4308,1.43085,1.4306,1.4306,146600000.0
2009-03-31 19:07:00,1.4306,1.43065,1.43045,1.43045,197200000.0
2009-03-31 19:08:00,1.43045,1.4307,1.43035,1.43035,362200000.0
2009-03-31 19:09:00,1.43035,1.43035,1.42995,1.43005,289200000.0
2009-03-31 19:10:00,1.43005,1.43025,1.4299,1.43,132400000.0
2009-03-31 19:11:00,1.4301,1.43035,1.4301,1.4303,129800000.0
2009-03-31 19:12:00,1.4302,1.4304,1.43015,1.4302,199200000.0
2009-03-31 19:13:00,1.4303,1.43055,1.4302,1.43045,183600000.0
2009-03-31 19:14:00,1.4304,1.4305,1.4303,1.43045,141000000.0
2009-03-31 19:15:00,1.4305,1.4306,1.43035,1.43055,91600000.0
2009-03-31 19:16:00,1.43055,1.43075,1.4304,1.4306,268199999.0
2009-03-31 19:17:00,1.4306,1.4308,1.4305,1.43055,287200000.0
2009-03-31 19:18:00,1.43055,1.43075,1.43055,1.43075,136000000.0
2009-03-31 19:19:00,1.43075,1.43085,1.43075,1.43075,65400000.0
2009-03-31 19:20:00,1.43075,1.43085,1.4307,1.43085,80200000.0
2009-03-31 19:21:00,1.43085,1.431,1.43075,1.4309,159000000.0
2009-03-31 19:22:00,1.431,1.4311,1.4307,1.4307,63800000.0
2009-03-31 19:23:00,1.4307,1.4307,1.4307,1.4307,30000000.0
2009-03-31 19:24:00,1.43075,1.43085,1.4307,1.4308,78000000.0
2009-03-31 19:25:00,1.43085,1.4309,1.4308,1.4308,92000000.0
2009-03-31 19:26:00,1.43085,1.43085,1.4308,1.4308,34800000.0
2009-03-31 19:27:00,1.4308,1.4308,1.4308,1.4308,7600000.0
2009-03-31 19:28:00,1.43085,1.43085,1.4307,1.4307,55200000.0
2009-03-31 19:29:00,1.4307,1.4308,1.43065,1.4308,60400000.0
2009-03-31 19:30:00,1.43085,1.4309,1.4307,1.4307,133600000.0
2009-03-31 19:31:00,1.4307,1.43085,1.4307,1.4308,99200000.0
2009-03-31 19:32:00,1.4308,1.43105,1.4308,1.43095,334800000.0
2009-03-31 19:33:00,1.431,1.43155,1.43085,1.43155,341800000.0
2009-03-31 19:34:00,1.43155,1.43185,1.43155,1.4317,172400000.0
2009-03-31 19:35:00,1.4318,1.43265,1.43155,1.432,413800000.0
2009-03-31 19:36:00,1.432,1.4323,1.4319,1.4321,132400000.0
2009-03-31 19:37:00,1.4321,1.4322,1.4321,1.43215,112600000.0
2009-03-31 19:38:00,1.43215,1.43215,1.43135,1.4314,190400000.0
2009-03-31 19:39:00,1.43135,1.43145,1.43135,1.43135,112200000.0
2009-03-31 19:40:00,1.43135,1.43135,1.43105,1.4312,287800000.0
2009-03-31 19:41:00,1.4312,1.4312,1.4309,1.431,148600000.0
2009-03-31 19:42:00,1.43105,1.43115,1.43105,1.43115,108000000.0
2009-03-31 19:43:00,1.43115,1.43145,1.4311,1.4312,216599999.0
2009-03-31 19:44:00,1.4312,1.43135,1.4312,1.43135,216400000.0
2009-03-31 19:45:00,1.43145,1.4319,1.43135,1.43165,242200000.0
2009-03-31 19:46:00,1.4316,1.43235,1.43155,1.4323,231700000.0
2009-03-31 19:47:00,1.4325,1.4326,1.4321,1.4324,331000000.0
2009-03-31 19:48:00,1.43245,1.4325,1.43235,1.4324,95600000.0
2009-03-31 19:49:00,1.43235,1.4325,1.4323,1.4323,275600000.0
2009-03-31 19:50:00,1.43225,1.43235,1.4321,1.4322,70000000.0
2009-03-31 19:51:00,1.4323,1.4323,1.4317,1.4317,114400000.0
2009-03-31 19:52:00,1.43175,1.432,1.4317,1.4319,81200000.0
2009-03-31 19:53:00,1.43185,1.4324,1.43185,1.4323,104600000.0
2009-03-31 19:54:00,1.43235,1.43235,1.43175,1.43185,141600000.0
2009-03-31 19:55:00,1.43185,1.43215,1.4318,1.4321,117600000.0
2009-03-31 19:56:00,1.43215,1.43215,1.43185,1.43205,96500000.0
2009-03-31 19:57:00,1.432,1.43205,1.43185,1.43205,30400000.0
2009-03-31 19:58:00,1.43205,1.43285,1.43205,1.43265,98800000.0
2009-03-31 19:59:00,1.43265,1.43275,1.4325,1.4327,48600000.0
2009-03-31 20:00:00,1.4327,1.43275,1.4325,1.43255,82600000.0
2009-03-31 20:01:00,1.43255,1.43275,1.43255,1.43255,131000000.0
2009-03-31 20:02:00,1.43255,1.4328,1.43255,1.43275,156000000.0
2009-03-31 20:03:00,1.43275,1.43275,1.4327,1.4327,20400000.0
2009-03-31 20:04:00,1.4327,1.4327,1.4324,1.4325,117000000.0
2009-03-31 20:05:00,1.4324,1.4324,1.43225,1.43225,141000000.0
2009-03-31 20:06:00,1.43225,1.43245,1.43225,1.43245,237600000.0
2009-03-31 20:07:00,1.43245,1.43245,1.4324,1.4324,28800000.0
2009-03-31 20:08:00,1.43245,1.43245,1.43235,1.4324,169600000.0
2009-03-31 20:09:00,1.4324,1.43255,1.4324,1.43255,66000000.0
2009-03-31 20:10:00,1.43255,1.43255,1.4325,1.43255,55200000.0
2009-03-31 20:11:00,1.43255,1.4328,1.43255,1.43275,59000000.0
2009-03-31 20:12:00,1.4328,1.43285,1.43265,1.4328,95200000.0
2009-03-31 20:13:00,1.4328,1.4332,1.4328,1.43315,84800000.0
2009-03-31 20:14:00,1.43315,1.4345,1.43315,1.43395,405599999.0
2009-03-31 20:15:00,1.43395,1.434,1.4339,1.43395,57600000.0
2009-03-31 20:16:00,1.43395,1.43405,1.4339,1.4339,300800000.0
2009-03-31 20:17:00,1.4339,1.43395,1.43335,1.4334,93600000.0
2009-03-31 20:18:00,1.43335,1.4335,1.43335,1.4334,207800000.0
2009-03-31 20:19:00,1.43345,1.43355,1.43325,1.4333,148400000.0
2009-03-31 20:20:00,1.4332,1.4333,1.4332,1.4332,71400000.0
2009-03-31 20:21:00,1.4332,1.4333,1.43305,1.4333,87200000.0
2009-03-31 20:22:00,1.4333,1.43335,1.43305,1.4331,62400000.0
2009-03-31 20:23:00,1.4331,1.43345,1.433,1.4332,134600000.0
2009-03-31 20:24:00,1.4332,1.4332,1.4332,1.4332,4800000.0
2009-03-31 20:25:00,1.4331,1.43345,1.4331,1.43325,169800000.0
2009-03-31 20:26:00,1.4332,1.4332,1.4329,1.4329,76800000.0
2009-03-31 20:27:00,1.4329,1.4329,1.4327,1.4327,104000000.0
2009-03-31 20:28:00,1.4327,1.4327,1.4326,1.43265,50600000.0
2009-03-31 20:29:00,1.43265,1.43265,1.4326,1.4326,40000000.0
2009-03-31 20:30:00,1.4326,1.43315,1.4326,1.4331,70600000.0
2009-03-31 20:31:00,1.43315,1.43405,1.433,1.43375,197800000.0
2009-03-31 20:32:00,1.43375,1.43395,1.43375,1.4338,188200000.0
2009-03-31 20:33:00,1.4338,1.434,1.4338,1.4339,126200000.0
2009-03-31 20:34:00,1.43385,1.43415,1.43385,1.4341,233400000.0
2009-03-31 20:35:00,1.4341,1.43445,1.434,1.4342,233600000.0
2009-03-31 20:36:00,1.4342,1.43485,1.4342,1.4347,247200000.0
2009-03-31 20:37:00,1.4347,1.43565,1.4347,1.4356,356000000.0
2009-03-31 20:38:00,1.4356,1.4357,1.43535,1.43555,256199999.0
2009-03-31 20:39:00,1.43545,1.4356,1.43515,1.4355,329400000.0
2009-03-31 20:40:00,1.43545,1.43565,1.4354,1.4354,174200000.0
2009-03-31 20:41:00,1.4354,1.43565,1.4354,1.4355,216999999.0
2009-03-31 20:42:00,1.4355,1.43565,1.4352,1.4352,251799999.0
2009-03-31 20:43:00,1.4352,1.4352,1.43495,1.43505,172000000.0
2009-03-31 20:44:00,1.4351,1.43515,1.4351,1.43515,50800000.0
2009-03-31 20:45:00,1.43515,1.4355,1.43515,1.43535,363999999.0
2009-03-31 20:46:00,1.43535,1.43585,1.43535,1.43585,242000000.0
2009-03-31 20:47:00,1.43585,1.4359,1.4358,1.4359,173600000.0
2009-03-31 20:48:00,1.43585,1.4359,1.43555,1.4356,159200000.0
2009-03-31 20:49:00,1.4356,1.436,1.4356,1.43575,329400000.0
2009-03-31 20:50:00,1.43575,1.43575,1.4355,1.43555,140400000.0
2009-03-31 20:51:00,1.43565,1.43595,1.4356,1.43595,88400000.0
2009-03-31 20:52:00,1.43585,1.43615,1.4358,1.43585,363500000.0
2009-03-31 20:53:00,1.43585,1.43585,1.4356,1.4356,436100000.0
2009-03-31 20:54:00,1.4356,1.4357,1.4356,1.4356,364600000.0
2009-03-31 20:55:00,1.4356,1.43565,1.4355,1.4355,217199999.0
2009-03-31 20:56:00,1.4354,1.4355,1.4349,1.4349,344000000.0
2009-03-31 20:57:00,1.4349,1.435,1.43455,1.43455,138200000.0
2009-03-31 20:58:00,1.43455,1.43475,1.4341,1.4343,434200000.0
2009-03-31 20:59:00,1.4343,1.4345,1.43425,1.4345,314400000.0
2009-03-31 21:00:00,1.4345,1.43465,1.4345,1.4345,186400000.0
2009-03-31 21:01:00,1.43455,1.43465,1.4342,1.4342,182600000.0
2009-03-31 21:02:00,1.4342,1.4343,1.434,1.4341,69800000.0
2009-03-31 21:03:00,1.4343,1.43455,1.43405,1.4342,102200000.0
2009-03-31 21:04:00,1.4342,1.4342,1.43365,1.4337,166400000.0
2009-03-31 21:05:00,1.43365,1.43385,1.43365,1.4338,112000000.0
2009-03-31 21:06:00,1.4338,1.43385,1.4337,1.4338,111200000.0
2009-03-31 21:07:00,1.43375,1.43375,1.43375,1.43375,10800000.0
2009-03-31 21:08:00,1.4339,1.4343,1.4339,1.4341,134400000.0
2009-03-31 21:09:00,1.4341,1.4342,1.4339,1.4341,131600000.0
2009-03-31 21:10:00,1.4342,1.4344,1.4341,1.4343,98800000.0
2009-03-31 21:11:00,1.43425,1.4348,1.4342,1.43465,205400000.0
2009-03-31 21:12:00,1.4347,1.4348,1.4346,1.4347,212600000.0
2009-03-31 21:13:00,1.4348,1.43505,1.43475,1.4348,57200000.0
2009-03-31 21:14:00,1.4348,1.4351,1.4348,1.435,166600000.0
2009-03-31 21:15:00,1.43505,1.43505,1.4348,1.4348,110800000.0
2009-03-31 21:16:00,1.43485,1.435,1.4348,1.435,97400000.0
2009-03-31 21:17:00,1.435,1.43505,1.4347,1.4349,74700000.0
2009-03-31 21:18:00,1.435,1.4351,1.4348,1.4351,103200000.0
2009-03-31 21:19:00,1.4353,1.4354,1.4351,1.43525,155800000.0
2009-03-31 21:20:00,1.43525,1.43535,1.43525,1.43535,22200000.0
2009-03-31 21:21:00,1.43535,1.43555,1.43535,1.43555,81800000.0
2009-03-31 21:22:00,1.43535,1.43555,1.43535,1.4355,213200000.0
2009-03-31 21:23:00,1.43545,1.43545,1.43545,1.43545,105400000.0
2009-03-31 21:24:00,1.4355,1.4355,1.4355,1.4355,43200000.0
2009-03-31 21:25:00,1.43545,1.43575,1.43545,1.4356,139600000.0
2009-03-31 21:26:00,1.43565,1.43575,1.43545,1.43565,185000000.0
2009-03-31 21:27:00,1.43565,1.43605,1.43545,1.43605,311800000.0
2009-03-31 21:28:00,1.43605,1.43725,1.43605,1.43705,407700000.0
2009-03-31 21:29:00,1.437,1.4376,1.43615,1.43615,316000000.0
2009-03-31 21:30:00,1.43625,1.43635,1.4361,1.43615,95400000.0
2009-03-31 21:31:00,1.43615,1.43625,1.4357,1.43595,133400000.0
2009-03-31 21:32:00,1.4361,1.43635,1.436,1.43615,205400000.0
2009-03-31 21:33:00,1.43615,1.43615,1.4359,1.4361,79000000.0
2009-03-31 21:34:00,1.43605,1.43615,1.4349,1.43515,206700000.0
2009-03-31 21:35:00,1.43515,1.4352,1.43505,1.43515,83000000.0
2009-03-31 21:36:00,1.43515,1.43515,1.435,1.4351,92000000.0
2009-03-31 21:37:00,1.4352,1.43525,1.43485,1.435,59000000.0
2009-03-31 21:38:00,1.43495,1.43525,1.4349,1.43525,40000000.0
2009-03-31 21:39:00,1.43525,1.4355,1.43525,1.4355,71400000.0
2009-03-31 21:40:00,1.4355,1.43555,1.43525,1.43525,130600000.0
2009-03-31 21:41:00,1.4352,1.4353,1.4349,1.43515,136600000.0
2009-03-31 21:42:00,1.43515,1.43545,1.43515,1.43535,44200000.0
2009-03-31 21:43:00,1.4353,1.43585,1.4353,1.43585,18800000.0
2009-03-31 21:44:00,1.4358,1.43625,1.4358,1.4361,189400000.0
2009-03-31 21:45:00,1.4361,1.4368,1.43545,1.4366,158200000.0
2009-03-31 21:46:00,1.43655,1.4373,1.43625,1.43665,588399998.0
2009-03-31 21:47:00,1.4365,1.4368,1.4365,1.4368,201800000.0
2009-03-31 21:48:00,1.4368,1.4368,1.43655,1.4368,218800000.0
2009-03-31 21:49:00,1.43695,1.43695,1.4364,1.4364,297000000.0
2009-03-31 21:50:00,1.43635,1.43655,1.43565,1.43575,179799999.0
2009-03-31 21:51:00,1.43575,1.4358,1.43515,1.43515,141000000.0
2009-03-31 21:52:00,1.4354,1.43565,1.4353,1.43565,191800000.0
2009-03-31 21:53:00,1.4356,1.43605,1.4356,1.436,137000000.0
2009-03-31 21:54:00,1.436,1.43625,1.43585,1.43585,113800000.0
2009-03-31 21:55:00,1.43585,1.4362,1.43545,1.4355,138400000.0
2009-03-31 21:56:00,1.43535,1.4356,1.43535,1.4355,119400000.0
2009-03-31 21:57:00,1.4355,1.4355,1.4353,1.43535,126800000.0
2009-03-31 21:58:00,1.43545,1.43555,1.4353,1.43535,125000000.0
2009-03-31 21:59:00,1.43535,1.4357,1.4346,1.4346,351600000.0
2009-03-31 22:00:00,1.4346,1.4354,1.43435,1.4347,261400000.0
2009-03-31 22:01:00,1.4347,1.4347,1.4345,1.43455,113000000.0
2009-03-31 22:02:00,1.43465,1.43465,1.4345,1.4346,30200000.0
2009-03-31 22:03:00,1.43455,1.4346,1.4345,1.4346,37200000.0
2009-03-31 22:04:00,1.43455,1.43475,1.43455,1.43455,124800000.0
2009-03-31 22:05:00,1.4346,1.43495,1.43455,1.43495,294600000.0
2009-03-31 22:06:00,1.43505,1.43505,1.4346,1.43475,121000000.0
2009-03-31 22:07:00,1.43475,1.4349,1.43465,1.43475,162200000.0
2009-03-31 22:08:00,1.43465,1.4347,1.43455,1.43455,112800000.0
2009-03-31 22:09:00,1.43475,1.43475,1.4346,1.43465,184800000.0
2009-03-31 22:10:00,1.43465,1.4348,1.43465,1.43465,64800000.0
2009-03-31 22:11:00,1.43465,1.4347,1.4346,1.43465,62400000.0
2009-03-31 22:12:00,1.43465,1.4347,1.43465,1.4347,101800000.0
2009-03-31 22:13:00,1.4348,1.4349,1.43435,1.4345,145200000.0
2009-03-31 22:14:00,1.4345,1.43465,1.43405,1.43405,119400000.0
2009-03-31 22:15:00,1.43405,1.4341,1.4335,1.43365,125500000.0
2009-03-31 22:16:00,1.4336,1.43365,1.4335,1.4335,41000000.0
2009-03-31 22:17:00,1.4335,1.4336,1.4316,1.43185,309300000.0
2009-03-31 22:18:00,1.43185,1.4325,1.4315,1.4324,214600000.0
2009-03-31 22:19:00,1.4324,1.43255,1.4324,1.43255,65200000.0
2009-03-31 22:20:00,1.4325,1.4327,1.4325,1.43265,35200000.0
2009-03-31 22:21:00,1.43275,1.4329,1.4327,1.4327,36000000.0
2009-03-31 22:22:00,1.4329,1.4329,1.4327,1.43285,14400000.0
2009-03-31 22:23:00,1.4329,1.4331,1.4329,1.4331,14400000.0
2009-03-31 22:24:00,1.43305,1.4332,1.43295,1.4332,31800000.0
2009-03-31 22:25:00,1.43315,1.4341,1.43315,1.4338,109800000.0
2009-03-31 22:26:00,1.43375,1.4341,1.4336,1.4337,127800000.0
2009-03-31 22:27:00,1.4337,1.43405,1.4336,1.43395,67200000.0
2009-03-31 22:28:00,1.43395,1.4342,1.4337,1.4337,137600000.0
2009-03-31 22:29:00,1.4337,1.4337,1.4336,1.4336,11200000.0
2009-03-31 22:30:00,1.43355,1.43355,1.4333,1.4335,101000000.0
2009-03-31 22:31:00,1.4333,1.4333,1.4329,1.4329,56000000.0
2009-03-31 22:32:00,1.4329,1.43325,1.4329,1.4332,78400000.0
2009-03-31 22:33:00,1.4331,1.43325,1.4331,1.43315,104800000.0
2009-03-31 22:34:00,1.43315,1.43315,1.433,1.43305,35200000.0
2009-03-31 22:35:00,1.43305,1.43305,1.43305,1.43305,76800000.0
2009-03-31 22:36:00,1.4331,1.43325,1.4328,1.4328,134200000.0
2009-03-31 22:37:00,1.43285,1.43285,1.43265,1.43265,100500000.0
2009-03-31 22:38:00,1.43255,1.43255,1.43225,1.4323,110800000.0
2009-03-31 22:39:00,1.4322,1.4323,1.43205,1.4321,108800000.0
2009-03-31 22:40:00,1.43205,1.43205,1.43175,1.4318,192500000.0
2009-03-31 22:41:00,1.4318,1.4322,1.4318,1.4322,76400000.0
2009-03-31 22:42:00,1.43235,1.4326,1.43225,1.4326,98600000.0
2009-03-31 22:43:00,1.4326,1.43265,1.43225,1.43255,101200000.0
2009-03-31 22:44:00,1.43265,1.4327,1.4326,1.43265,189600000.0
2009-03-31 22:45:00,1.43265,1.43285,1.43265,1.4328,93600000.0
2009-03-31 22:46:00,1.43275,1.43275,1.4326,1.4326,39800000.0
2009-03-31 22:47:00,1.43255,1.43255,1.4322,1.4322,199200000.0
2009-03-31 22:48:00,1.4322,1.4323,1.4321,1.43215,211200000.0
2009-03-31 22:49:00,1.43215,1.4323,1.4321,1.4322,67600000.0
2009-03-31 22:50:00,1.4323,1.43275,1.43225,1.4327,90600000.0
2009-03-31 22:51:00,1.4327,1.4328,1.4326,1.4326,64000000.0
2009-03-31 22:52:00,1.4326,1.43265,1.43205,1.43205,75800000.0
2009-03-31 22:53:00,1.43215,1.4324,1.43215,1.43235,35200000.0
2009-03-31 22:54:00,1.4323,1.4323,1.4319,1.4321,51100000.0
2009-03-31 22:55:00,1.43205,1.43245,1.432,1.43215,64400000.0
2009-03-31 22:56:00,1.43215,1.4323,1.4321,1.4323,41400000.0
2009-03-31 22:57:00,1.4323,1.43265,1.4323,1.43265,129600000.0
2009-03-31 22:58:00,1.4325,1.43255,1.43185,1.43195,105200000.0
2009-03-31 22:59:00,1.43215,1.4324,1.4319,1.43215,34200000.0
2009-03-31 23:00:00,1.43215,1.43225,1.4319,1.4322,20000000.0
2009-03-31 23:01:00,1.4321,1.43235,1.4321,1.43235,14400000.0
2009-03-31 23:02:00,1.4322,1.4325,1.4321,1.4323,44000000.0
2009-03-31 23:03:00,1.4322,1.43265,1.4322,1.43245,25600000.0
2009-03-31 23:04:00,1.4325,1.43275,1.4325,1.4327,22400000.0
2009-03-31 23:05:00,1.4327,1.4328,1.4326,1.4326,45000000.0
2009-03-31 23:06:00,1.4326,1.4326,1.4326,1.4326,17600000.0
2009-03-31 23:07:00,1.43265,1.43265,1.4325,1.4326,74400000.0
2009-03-31 23:08:00,1.4327,1.433,1.43265,1.4329,71000000.0
2009-03-31 23:09:00,1.4329,1.43305,1.4329,1.4329,43600000.0
2009-03-31 23:10:00,1.4328,1.43285,1.43255,1.43255,43600000.0
2009-03-31 23:11:00,1.43255,1.43255,1.4325,1.4325,27200000.0
2009-03-31 23:12:00,1.43265,1.43265,1.43265,1.43265,9600000.0
2009-03-31 23:13:00,1.4326,1.43265,1.43255,1.43255,43200000.0
2009-03-31 23:14:00,1.43255,1.43265,1.43255,1.43255,75200000.0
2009-03-31 23:15:00,1.43255,1.4326,1.43255,1.43255,30400000.0
2009-03-31 23:16:00,1.43255,1.43255,1.43255,1.43255,4800000.0
2009-03-31 23:17:00,1.43255,1.43255,1.43255,1.43255,33600000.0
2009-03-31 23:18:00,1.43255,1.4328,1.43255,1.43275,18400000.0
2009-03-31 23:19:00,1.4326,1.4326,1.4325,1.4326,30400000.0
2009-03-31 23:20:00,1.4326,1.4326,1.43255,1.43255,9600000.0
2009-03-31 23:21:00,1.43255,1.43265,1.43245,1.43255,46400000.0
2009-03-31 23:22:00,1.43255,1.4326,1.43245,1.4326,53200000.0
2009-03-31 23:23:00,1.4325,1.43255,1.43205,1.43215,197600000.0
2009-03-31 23:24:00,1.4325,1.43275,1.43215,1.43225,30000000.0
2009-03-31 23:25:00,1.4323,1.43235,1.4322,1.4323,34800000.0
2009-03-31 23:26:00,1.4323,1.4324,1.43225,1.43225,12800000.0
2009-03-31 23:27:00,1.4322,1.4322,1.4321,1.4321,3200000.0
2009-03-31 23:28:00,1.4323,1.4324,1.4323,1.4324,3000000.0
2009-03-31 23:29:00,1.4324,1.4324,1.4324,1.4324,6200000.0
2009-03-31 23:30:00,1.4327,1.4327,1.4321,1.4321,21800000.0
2009-03-31 23:31:00,1.4321,1.4322,1.4321,1.4322,3200000.0
2009-03-31 23:32:00,1.43215,1.4322,1.4321,1.4322,9600000.0
2009-03-31 23:33:00,1.4321,1.43215,1.4321,1.43215,14400000.0
2009-03-31 23:34:00,1.432,1.432,1.43195,1.43195,14400000.0
2009-03-31 23:35:00,1.4321,1.43225,1.4319,1.43205,37600000.0
2009-03-31 23:36:00,1.43195,1.43235,1.43195,1.4322,65600000.0
2009-03-31 23:37:00,1.4322,1.4322,1.4322,1.4322,11200000.0
2009-03-31 23:38:00,1.43205,1.43225,1.43205,1.4322,36800000.0
2009-03-31 23:39:00,1.4322,1.4322,1.4322,1.4322,16000000.0
2009-03-31 23:40:00,1.43204,1.43218,1.43187,1.432,89200000.0
2009-03-31 23:41:00,1.43199,1.43246,1.43181,1.43246,69400000.0
2009-03-31 23:42:00,1.4322,1.4322,1.4322,1.4322,8000000.0
2009-03-31 23:43:00,1.43215,1.43215,1.43195,1.43195,25600000.0
2009-03-31 23:44:00,1.43195,1.43205,1.43195,1.43195,41600000.0
2009-03-31 23:45:00,1.432,1.4329,1.432,1.43285,102600000.0
2009-03-31 23:46:00,1.4328,1.43285,1.4325,1.43285,56800000.0
2009-03-31 23:47:00,1.43285,1.433,1.4328,1.4328,30400000.0
2009-03-31 23:48:00,1.43285,1.4331,1.43285,1.43285,41600000.0
2009-03-31 23:49:00,1.43285,1.43295,1.43285,1.43295,11200000.0
2009-03-31 23:50:00,1.43295,1.4331,1.4328,1.43295,108800000.0
2009-03-31 23:51:00,1.43295,1.43295,1.43295,1.43295,14400000.0
2009-03-31 23:52:00,1.4329,1.4329,1.4329,1.4329,6400000.0
2009-03-31 23:53:00,1.4329,1.4329,1.4325,1.4325,70400000.0
2009-03-31 23:54:00,1.43245,1.4325,1.4318,1.432,16800000.0
2009-03-31 23:55:00,1.432,1.432,1.43195,1.432,30400000.0
2009-03-31 23:56:00,1.43205,1.43205,1.43205,1.43205,3200000.0
2009-03-31 23:57:00,1.43205,1.43205,1.43205,1.43205,6400000.0
2009-03-31 23:58:00,1.432,1.43225,1.432,1.43225,3200000.0
2009-03-31 23:59:00,1.43205,1.43225,1.43205,1.43205,24000000.0
2009-04-01 00:00:00,1.43205,1.4325,1.432,1.43215,138400000.0
2009-04-01 00:01:00,1.43215,1.43215,1.43195,1.43205,78200000.0
2009-04-01 00:02:00,1.43205,1.43205,1.43195,1.43205,52400000.0
2009-04-01 00:03:00,1.432,1.4321,1.4319,1.432,108200000.0
2009-04-01 00:04:00,1.4322,1.4322,1.4319,1.432,21800000.0
2009-04-01 00:05:00,1.43205,1.43305,1.432,1.43295,119800000.0
2009-04-01 00:06:00,1.43295,1.43295,1.4328,1.4328,23200000.0
2009-04-01 00:07:00,1.43295,1.433,1.43275,1.43275,30400000.0
2009-04-01 00:08:00,1.43255,1.4327,1.43255,1.4327,9600000.0
2009-04-01 00:09:00,1.43275,1.4329,1.43275,1.4329,37600000.0
2009-04-01 00:10:00,1.4328,1.43295,1.4328,1.4329,25000000.0
2009-04-01 00:11:00,1.43285,1.43285,1.43285,1.43285,8000000.0
2009-04-01 00:12:00,1.43285,1.4331,1.43285,1.43295,31400000.0
2009-04-01 00:13:00,1.43295,1.43305,1.43295,1.43305,15000000.0
2009-04-01 00:14:00,1.43295,1.43325,1.43295,1.43325,17000000.0
2009-04-01 00:15:00,1.43295,1.4331,1.43295,1.4331,29400000.0
2009-04-01 00:16:00,1.43305,1.43315,1.43305,1.43315,35200000.0
2009-04-01 00:17:00,1.4331,1.4331,1.4331,1.4331,1600000.0
2009-04-01 00:18:00,1.4331,1.4332,1.43295,1.43295,53200000.0
2009-04-01 00:19:00,1.43295,1.43395,1.43285,1.43395,72600000.0
2009-04-01 00:20:00,1.43395,1.43445,1.4337,1.4343,142200000.0
2009-04-01 00:21:00,1.4342,1.43585,1.4336,1.43505,164500000.0
2009-04-01 00:22:00,1.43505,1.4355,1.4349,1.43525,114200000.0
2009-04-01 00:23:00,1.43525,1.4353,1.43475,1.43505,145699999.0
2009-04-01 00:24:00,1.4351,1.43535,1.4351,1.4352,61900000.0
2009-04-01 00:25:00,1.4353,1.43545,1.4349,1.43535,43700000.0
2009-04-01 00:26:00,1.43535,1.43665,1.43535,1.43605,101600000.0
2009-04-01 00:27:00,1.43605,1.43605,1.4358,1.4358,24000000.0
2009-04-01 00:28:00,1.43585,1.436,1.43585,1.436,10400000.0
2009-04-01 00:29:00,1.436,1.4361,1.4358,1.4359,72300000.0
2009-04-01 00:30:00,1.43555,1.43605,1.435,1.4358,166100000.0
2009-04-01 00:31:00,1.4357,1.4357,1.4349,1.435,141800000.0
2009-04-01 00:32:00,1.435,1.43515,1.435,1.43515,7600000.0
2009-04-01 00:33:00,1.4351,1.43515,1.4351,1.43515,3200000.0
2009-04-01 00:34:00,1.4352,1.4352,1.43515,1.4352,14400000.0
2009-04-01 00:35:00,1.43535,1.43565,1.43535,1.4356,52000000.0
2009-04-01 00:36:00,1.4356,1.4364,1.4356,1.43595,259800000.0
2009-04-01 00:37:00,1.43595,1.4362,1.43585,1.43595,15200000.0
2009-04-01 00:38:00,1.43585,1.43595,1.4352,1.4352,101600000.0
2009-04-01 00:39:00,1.43525,1.43535,1.43505,1.43505,37200000.0
2009-04-01 00:40:00,1.43505,1.43505,1.43455,1.435,37000000.0
2009-04-01 00:41:00,1.43505,1.43505,1.43465,1.43475,20400000.0
2009-04-01 00:42:00,1.4346,1.43495,1.4346,1.43485,89200000.0
2009-04-01 00:43:00,1.4349,1.43535,1.4349,1.4353,101400000.0
2009-04-01 00:44:00,1.4353,1.4353,1.43505,1.4351,36200000.0
2009-04-01 00:45:00,1.43505,1.43515,1.43505,1.43515,19200000.0
2009-04-01 00:46:00,1.43515,1.43515,1.43505,1.4351,46600000.0
2009-04-01 00:47:00,1.4351,1.43515,1.43505,1.43505,72600000.0
2009-04-01 00:48:00,1.4351,1.4352,1.43505,1.43515,46800000.0
2009-04-01 00:49:00,1.43515,1.43515,1.43515,1.43515,8000000.0
2009-04-01 00:50:00,1.43482,1.43507,1.43482,1.43503,52000000.0
2009-04-01 00:51:00,1.43515,1.43515,1.43515,1.43515,24000000.0
2009-04-01 00:52:00,1.43515,1.43515,1.43505,1.43505,67200000.0
2009-04-01 00:53:00,1.4351,1.43515,1.43495,1.43515,49800000.0
2009-04-01 00:54:00,1.43505,1.4351,1.43495,1.4351,26800000.0
2009-04-01 00:55:00,1.4351,1.4351,1.4346,1.435,154200000.0
2009-04-01 00:56:00,1.435,1.435,1.4346,1.4347,14600000.0
2009-04-01 00:57:00,1.4346,1.4348,1.43445,1.4345,31200000.0
2009-04-01 00:58:00,1.4345,1.4345,1.43415,1.43415,11000000.0
2009-04-01 00:59:00,1.4341,1.4341,1.4341,1.4341,2400000.0
2009-04-01 01:00:00,1.4342,1.43465,1.4341,1.43455,145800000.0
2009-04-01 01:01:00,1.4344,1.4344,1.43435,1.43435,2800000.0
2009-04-01 01:02:00,1.4342,1.43445,1.43395,1.43395,39200000.0
2009-04-01 01:03:00,1.43395,1.4341,1.43325,1.4341,105600000.0
2009-04-01 01:04:00,1.43405,1.43405,1.43305,1.43305,23200000.0
2009-04-01 01:05:00,1.43325,1.43325,1.43295,1.43295,25600000.0
2009-04-01 01:06:00,1.4329,1.4337,1.4329,1.43345,104600000.0
2009-04-01 01:07:00,1.43345,1.434,1.43345,1.43375,99400000.0
2009-04-01 01:08:00,1.4338,1.4338,1.43365,1.43365,16000000.0
2009-04-01 01:09:00,1.43375,1.4344,1.43365,1.43435,70000000.0
2009-04-01 01:10:00,1.4344,1.4344,1.43415,1.43415,17400000.0
2009-04-01 01:11:00,1.4342,1.4342,1.4342,1.4342,3200000.0
2009-04-01 01:12:00,1.4342,1.4342,1.4342,1.4342,6400000.0
2009-04-01 01:13:00,1.4341,1.4342,1.4341,1.4341,27200000.0
2009-04-01 01:14:00,1.4341,1.4342,1.4341,1.43415,24000000.0
2009-04-01 01:15:00,1.43415,1.43445,1.4341,1.43435,31800000.0
2009-04-01 01:16:00,1.4344,1.43445,1.4343,1.4344,35600000.0
2009-04-01 01:17:00,1.43445,1.43445,1.4344,1.4344,14400000.0
2009-04-01 01:18:00,1.4345,1.43455,1.4344,1.4345,16000000.0
2009-04-01 01:19:00,1.43455,1.4348,1.4345,1.43465,32400000.0
2009-04-01 01:20:00,1.4347,1.4349,1.4347,1.43475,16800000.0
2009-04-01 01:21:00,1.43475,1.43485,1.4347,1.43485,44800000.0
2009-04-01 01:22:00,1.43495,1.43495,1.43485,1.4349,7800000.0
2009-04-01 01:23:00,1.43495,1.43495,1.4349,1.43495,25000000.0
2009-04-01 01:24:00,1.43505,1.43515,1.43505,1.43515,3200000.0
2009-04-01 01:25:00,1.4352,1.4352,1.4351,1.43515,8000000.0
2009-04-01 01:26:00,1.43525,1.43545,1.43525,1.4353,32000000.0
2009-04-01 01:27:00,1.4353,1.4353,1.4353,1.4353,6400000.0
2009-04-01 01:28:00,1.43535,1.4357,1.43535,1.4357,19000000.0
2009-04-01 01:29:00,1.43565,1.436,1.43565,1.436,16800000.0
2009-04-01 01:30:00,1.436,1.43615,1.43595,1.43605,24200000.0
2009-04-01 01:31:00,1.43605,1.4362,1.4359,1.43615,43400000.0
2009-04-01 01:32:00,1.43615,1.43615,1.4359,1.43605,23000000.0
2009-04-01 01:33:00,1.436,1.4361,1.43585,1.4359,13000000.0
2009-04-01 01:34:00,1.43595,1.4361,1.4359,1.4361,12200000.0
2009-04-01 01:35:00,1.43605,1.4361,1.43575,1.43575,28200000.0
2009-04-01 01:36:00,1.43575,1.43575,1.4355,1.43555,50000000.0
2009-04-01 01:37:00,1.43555,1.43585,1.4355,1.43575,32000000.0
2009-04-01 01:38:00,1.43585,1.43585,1.4357,1.43575,9400000.0
2009-04-01 01:39:00,1.43585,1.436,1.43585,1.436,6400000.0
2009-04-01 01:40:00,1.43595,1.436,1.4359,1.436,13800000.0
2009-04-01 01:41:00,1.436,1.43605,1.4359,1.4359,17200000.0
2009-04-01 01:42:00,1.43585,1.43585,1.43575,1.43585,3600000.0
2009-04-01 01:43:00,1.4359,1.4359,1.4357,1.4358,18400000.0
2009-04-01 01:44:00,1.43585,1.43615,1.43585,1.43615,15200000.0
2009-04-01 01:45:00,1.43595,1.43615,1.4359,1.436,22600000.0
2009-04-01 01:46:00,1.43585,1.43605,1.43585,1.43595,12800000.0
2009-04-01 01:47:00,1.4359,1.4359,1.4359,1.4359,1600000.0
2009-04-01 01:48:00,1.43585,1.43615,1.43585,1.43585,25000000.0
2009-04-01 01:49:00,1.4358,1.4358,1.4358,1.4358,5400000.0
2009-04-01 01:50:00,1.4358,1.43605,1.4357,1.43605,25000000.0
2009-04-01 01:51:00,1.43585,1.4361,1.43585,1.43595,10200000.0
2009-04-01 01:52:00,1.436,1.43615,1.4358,1.4359,67400000.0
2009-04-01 01:53:00,1.4361,1.43625,1.43555,1.4362,117000000.0
2009-04-01 01:54:00,1.43605,1.43615,1.4359,1.43615,38400000.0
2009-04-01 01:55:00,1.43615,1.43615,1.43565,1.4358,103800000.0
2009-04-01 01:56:00,1.4357,1.43575,1.43565,1.43575,16800000.0
2009-04-01 01:57:00,1.43575,1.4359,1.43575,1.43585,37300000.0
2009-04-01 01:58:00,1.43585,1.43585,1.4353,1.4353,120000000.0
2009-04-01 01:59:00,1.4353,1.4358,1.4353,1.4358,58200000.0
2009-04-01 02:00:00,1.4358,1.4361,1.4354,1.4354,204000000.0
2009-04-01 02:01:00,1.4354,1.4355,1.43475,1.4352,192700000.0
2009-04-01 02:02:00,1.4352,1.4352,1.43425,1.4344,88400000.0
2009-04-01 02:03:00,1.4344,1.4345,1.4343,1.4345,95000000.0
2009-04-01 02:04:00,1.43445,1.43515,1.4321,1.4324,237400000.0
2009-04-01 02:05:00,1.43235,1.4333,1.4322,1.4333,141300000.0
2009-04-01 02:06:00,1.43325,1.43455,1.43325,1.43425,217400000.0
2009-04-01 02:07:00,1.43425,1.43505,1.43415,1.43505,221000000.0
2009-04-01 02:08:00,1.43515,1.43535,1.43485,1.43485,240000000.0
2009-04-01 02:09:00,1.43485,1.43485,1.43405,1.43425,126600000.0
2009-04-01 02:10:00,1.4343,1.4345,1.4342,1.43435,55800000.0
2009-04-01 02:11:00,1.43435,1.43445,1.4341,1.4342,21000000.0
2009-04-01 02:12:00,1.4343,1.43435,1.434,1.43425,46000000.0
2009-04-01 02:13:00,1.43425,1.43435,1.43325,1.43325,68800000.0
2009-04-01 02:14:00,1.43315,1.43325,1.4303,1.43115,156500000.0
2009-04-01 02:15:00,1.43105,1.43135,1.43085,1.43135,133200000.0
2009-04-01 02:16:00,1.4314,1.43195,1.43105,1.43165,216800000.0
2009-04-01 02:17:00,1.4316,1.4323,1.4316,1.4321,97400000.0
2009-04-01 02:18:00,1.43215,1.4323,1.4316,1.43175,96200000.0
2009-04-01 02:19:00,1.43175,1.43185,1.43105,1.43185,131900000.0
2009-04-01 02:20:00,1.4317,1.43215,1.4317,1.43215,70000000.0
2009-04-01 02:21:00,1.43215,1.43215,1.43135,1.43135,69400000.0
2009-04-01 02:22:00,1.4313,1.43205,1.4313,1.43145,109800000.0
2009-04-01 02:23:00,1.43145,1.4317,1.4313,1.43165,66300000.0
2009-04-01 02:24:00,1.43165,1.4317,1.43025,1.4309,337300000.0
2009-04-01 02:25:00,1.4309,1.43135,1.43075,1.431,209600000.0
2009-04-01 02:26:00,1.43095,1.43165,1.43095,1.43155,288800000.0
2009-04-01 02:27:00,1.43155,1.43185,1.43075,1.43075,154500000.0
2009-04-01 02:28:00,1.43075,1.43115,1.43075,1.4311,138600000.0
2009-04-01 02:29:00,1.4311,1.4318,1.4311,1.43175,143000000.0
2009-04-01 02:30:00,1.43175,1.43195,1.43045,1.4305,171200000.0
2009-04-01 02:31:00,1.4305,1.4309,1.4305,1.43065,46000000.0
2009-04-01 02:32:00,1.43065,1.4317,1.43065,1.4315,223400000.0
2009-04-01 02:33:00,1.43145,1.43165,1.4311,1.4312,305800000.0
2009-04-01 02:34:00,1.43125,1.4314,1.43075,1.43105,197600000.0
2009-04-01 02:35:00,1.43105,1.4314,1.4307,1.43095,133000000.0
2009-04-01 02:36:00,1.43095,1.43105,1.43085,1.43105,55000000.0
2009-04-01 02:37:00,1.43105,1.43125,1.4305,1.43085,168800000.0
2009-04-01 02:38:00,1.43085,1.43085,1.43065,1.43065,32000000.0
2009-04-01 02:39:00,1.43065,1.43065,1.43065,1.43065,20800000.0
2009-04-01 02:40:00,1.43065,1.43065,1.43065,1.43065,27200000.0
2009-04-01 02:41:00,1.43065,1.43065,1.4305,1.4305,40800000.0
2009-04-01 02:42:00,1.43025,1.4305,1.43025,1.4305,44000000.0
2009-04-01 02:43:00,1.4305,1.43085,1.4305,1.43065,35400000.0
2009-04-01 02:44:00,1.43055,1.43085,1.43025,1.4305,159800000.0
2009-04-01 02:45:00,1.4306,1.43145,1.4305,1.43075,211400000.0
2009-04-01 02:46:00,1.43085,1.43085,1.4303,1.43045,132000000.0
2009-04-01 02:47:00,1.43045,1.43045,1.43035,1.43035,96600000.0
2009-04-01 02:48:00,1.43045,1.43135,1.43045,1.43105,206600000.0
2009-04-01 02:49:00,1.4312,1.4312,1.4304,1.4304,97600000.0
2009-04-01 02:50:00,1.4304,1.43105,1.4304,1.43105,133800000.0
2009-04-01 02:51:00,1.43105,1.43105,1.43065,1.43065,85200000.0
2009-04-01 02:52:00,1.43065,1.43085,1.4305,1.43075,168000000.0
2009-04-01 02:53:00,1.43075,1.43105,1.4307,1.4307,120000000.0
2009-04-01 02:54:00,1.43065,1.43075,1.4291,1.4298,361600000.0
2009-04-01 02:55:00,1.4298,1.43045,1.4294,1.4296,395200000.0
2009-04-01 02:56:00,1.4296,1.42975,1.42865,1.42875,386400000.0
2009-04-01 02:57:00,1.4285,1.42855,1.428,1.42855,147600000.0
2009-04-01 02:58:00,1.4286,1.42915,1.4286,1.42865,112000000.0
2009-04-01 02:59:00,1.42865,1.4288,1.428,1.42805,85600000.0
2009-04-01 03:00:00,1.428,1.4288,1.428,1.4286,111200000.0
2009-04-01 03:01:00,1.42855,1.4289,1.4283,1.4284,157200000.0
2009-04-01 03:02:00,1.42835,1.42895,1.4283,1.42875,59600000.0
2009-04-01 03:03:00,1.4288,1.4291,1.4287,1.42895,36000000.0
2009-04-01 03:04:00,1.42895,1.42935,1.4288,1.4288,93000000.0
2009-04-01 03:05:00,1.4288,1.42915,1.4288,1.429,49000000.0
2009-04-01 03:06:00,1.42895,1.42905,1.4289,1.4289,18000000.0
2009-04-01 03:07:00,1.4288,1.42895,1.42865,1.42865,33400000.0
2009-04-01 03:08:00,1.42865,1.42875,1.42865,1.42865,10000000.0
2009-04-01 03:09:00,1.42885,1.42895,1.42865,1.4288,49600000.0
2009-04-01 03:10:00,1.4288,1.4291,1.42865,1.4289,48000000.0
2009-04-01 03:11:00,1.42895,1.43015,1.42895,1.42985,72000000.0
2009-04-01 03:12:00,1.4298,1.43005,1.4294,1.4294,70000000.0
2009-04-01 03:13:00,1.42945,1.4298,1.42925,1.4296,72200000.0
2009-04-01 03:14:00,1.42965,1.43045,1.4296,1.43045,64800000.0
2009-04-01 03:15:00,1.4303,1.4303,1.4298,1.42985,86800000.0
2009-04-01 03:16:00,1.42945,1.43055,1.4293,1.43055,69600000.0
2009-04-01 03:17:00,1.4303,1.4306,1.43025,1.4306,61200000.0
2009-04-01 03:18:00,1.4308,1.43095,1.43015,1.4304,61200000.0
2009-04-01 03:19:00,1.43065,1.4315,1.4303,1.4311,42200000.0
2009-04-01 03:20:00,1.4311,1.43195,1.4311,1.43145,52400000.0
2009-04-01 03:21:00,1.43145,1.43145,1.43055,1.43065,77600000.0
2009-04-01 03:22:00,1.4306,1.4309,1.4306,1.4309,54000000.0
2009-04-01 03:23:00,1.4309,1.43135,1.4309,1.43125,32400000.0
2009-04-01 03:24:00,1.43125,1.43125,1.4307,1.43125,22800000.0
2009-04-01 03:25:00,1.43125,1.4326,1.43125,1.4326,102400000.0
2009-04-01 03:26:00,1.4326,1.4327,1.4322,1.4322,143800000.0
2009-04-01 03:27:00,1.4322,1.43275,1.43205,1.43265,219700000.0
2009-04-01 03:28:00,1.4327,1.43285,1.4325,1.4325,58000000.0
2009-04-01 03:29:00,1.4327,1.43305,1.4327,1.43295,28400000.0
2009-04-01 03:30:00,1.43305,1.43305,1.4329,1.43305,66200000.0
2009-04-01 03:31:00,1.43305,1.43305,1.4329,1.43295,50600000.0
2009-04-01 03:32:00,1.43295,1.43295,1.43255,1.43255,90800000.0
2009-04-01 03:33:00,1.43275,1.4331,1.43275,1.4329,123800000.0
2009-04-01 03:34:00,1.4329,1.4329,1.4323,1.43265,76600000.0
2009-04-01 03:35:00,1.43265,1.43285,1.43265,1.4327,42900000.0
2009-04-01 03:36:00,1.43265,1.43265,1.432,1.43215,63000000.0
2009-04-01 03:37:00,1.43215,1.43225,1.4313,1.4316,87600000.0
2009-04-01 03:38:00,1.4317,1.43195,1.4317,1.43195,22600000.0
2009-04-01 03:39:00,1.43195,1.43195,1.43195,1.43195,2400000.0
2009-04-01 03:40:00,1.43195,1.4321,1.43195,1.43195,19000000.0
2009-04-01 03:41:00,1.43195,1.43215,1.43195,1.43215,9000000.0
2009-04-01 03:42:00,1.43215,1.43215,1.4319,1.4319,3200000.0
2009-04-01 03:43:00,1.4318,1.4318,1.4318,1.4318,8800000.0
2009-04-01 03:44:00,1.4318,1.43195,1.4318,1.43195,33400000.0
2009-04-01 03:45:00,1.43215,1.43255,1.4319,1.43235,97400000.0
2009-04-01 03:46:00,1.43245,1.43245,1.43195,1.4323,32600000.0
2009-04-01 03:47:00,1.43225,1.43235,1.43205,1.43235,48600000.0
2009-04-01 03:48:00,1.43235,1.4324,1.4323,1.4324,22000000.0
2009-04-01 03:49:00,1.4324,1.4324,1.4324,1.4324,21000000.0
2009-04-01 03:50:00,1.43245,1.43285,1.43245,1.43285,25200000.0
2009-04-01 03:51:00,1.43285,1.43285,1.4319,1.43195,35400000.0
2009-04-01 03:52:00,1.43195,1.43215,1.43135,1.4314,64600000.0
2009-04-01 03:53:00,1.4314,1.43155,1.43135,1.43155,11600000.0
2009-04-01 03:54:00,1.43135,1.43155,1.4313,1.43155,14200000.0
2009-04-01 03:55:00,1.43155,1.43215,1.43145,1.4319,74000000.0
2009-04-01 03:56:00,1.43185,1.43225,1.43185,1.43205,10800000.0
2009-04-01 03:57:00,1.43215,1.4327,1.4321,1.4321,47400000.0
2009-04-01 03:58:00,1.43215,1.4322,1.4321,1.4321,3600000.0
2009-04-01 03:59:00,1.43205,1.4321,1.43205,1.4321,5200000.0
2009-04-01 04:00:00,1.43195,1.43205,1.4313,1.4313,44600000.0
2009-04-01 04:01:00,1.43145,1.43165,1.43125,1.43165,86400000.0
2009-04-01 04:02:00,1.43165,1.4317,1.43155,1.43155,51400000.0
2009-04-01 04:03:00,1.43155,1.43155,1.4315,1.4315,4800000.0
2009-04-01 04:04:00,1.43145,1.4315,1.43145,1.43145,38200000.0
2009-04-01 04:05:00,1.43145,1.4315,1.43145,1.4315,42200000.0
2009-04-01 04:06:00,1.4315,1.4315,1.43145,1.4315,6000000.0
2009-04-01 04:07:00,1.43145,1.4315,1.43145,1.4315,15200000.0
2009-04-01 04:08:00,1.4315,1.4315,1.43145,1.43145,8800000.0
2009-04-01 04:09:00,1.43145,1.43145,1.43145,1.43145,1200000.0
2009-04-01 04:10:00,1.4314,1.4314,1.4313,1.43135,65800000.0
2009-04-01 04:11:00,1.43135,1.43135,1.4313,1.4313,18000000.0
2009-04-01 04:12:00,1.4313,1.4313,1.4307,1.43075,71400000.0
2009-04-01 04:13:00,1.43095,1.431,1.43085,1.43095,77400000.0
2009-04-01 04:14:00,1.43095,1.43105,1.43095,1.431,23800000.0
2009-04-01 04:15:00,1.43095,1.4312,1.43095,1.4312,30800000.0
2009-04-01 04:16:00,1.4312,1.43125,1.4312,1.43125,10800000.0
2009-04-01 04:17:00,1.4313,1.43135,1.43125,1.43125,35800000.0
2009-04-01 04:18:00,1.43125,1.4315,1.4312,1.43145,89600000.0
2009-04-01 04:19:00,1.4315,1.43155,1.43095,1.43095,35400000.0
2009-04-01 04:20:00,1.43105,1.43155,1.4308,1.43125,39600000.0
2009-04-01 04:21:00,1.4307,1.4314,1.4307,1.4314,8400000.0
2009-04-01 04:22:00,1.43085,1.43085,1.4307,1.4308,11400000.0
2009-04-01 04:23:00,1.43085,1.43085,1.4308,1.4308,2400000.0
2009-04-01 04:24:00,1.4308,1.4308,1.4302,1.43035,185800000.0
2009-04-01 04:25:00,1.43045,1.43105,1.43005,1.4305,334600000.0
2009-04-01 04:26:00,1.4306,1.4311,1.4303,1.431,206200000.0
2009-04-01 04:27:00,1.43105,1.4312,1.43075,1.4311,111200000.0
2009-04-01 04:28:00,1.431,1.4311,1.431,1.43105,75600000.0
2009-04-01 04:29:00,1.431,1.431,1.4295,1.4301,125000000.0
2009-04-01 04:30:00,1.4301,1.4301,1.4293,1.4296,290900000.0
2009-04-01 04:31:00,1.4296,1.42985,1.42925,1.42935,124600000.0
2009-04-01 04:32:00,1.4297,1.42975,1.42915,1.42935,293400000.0
2009-04-01 04:33:00,1.42935,1.42965,1.4291,1.42915,222800000.0
2009-04-01 04:34:00,1.4291,1.42915,1.42845,1.4286,360200001.0
2009-04-01 04:35:00,1.42865,1.4293,1.4283,1.42875,259100000.0
2009-04-01 04:36:00,1.4288,1.42895,1.42855,1.4289,69600000.0
2009-04-01 04:37:00,1.4289,1.42925,1.4288,1.4292,75000000.0
2009-04-01 04:38:00,1.42925,1.42935,1.429,1.429,104000000.0
2009-04-01 04:39:00,1.42895,1.42925,1.4289,1.4291,50600000.0
2009-04-01 04:40:00,1.42905,1.4293,1.4288,1.4289,92800000.0
2009-04-01 04:41:00,1.42885,1.4291,1.42865,1.42865,70400000.0
2009-04-01 04:42:00,1.4286,1.4289,1.4286,1.4288,76800000.0
2009-04-01 04:43:00,1.4289,1.4291,1.4289,1.4291,113400000.0
2009-04-01 04:44:00,1.4291,1.42945,1.4291,1.42925,99400000.0
2009-04-01 04:45:00,1.4293,1.4293,1.42925,1.42925,7600000.0
2009-04-01 04:46:00,1.42925,1.4294,1.42925,1.4294,49400000.0
2009-04-01 04:47:00,1.42945,1.4299,1.42945,1.4299,51200000.0
2009-04-01 04:48:00,1.42985,1.4299,1.42935,1.42935,152400000.0
2009-04-01 04:49:00,1.4293,1.4296,1.4293,1.4296,24200000.0
2009-04-01 04:50:00,1.4296,1.4299,1.4296,1.42975,44000000.0
2009-04-01 04:51:00,1.4298,1.42995,1.4297,1.42995,29600000.0
2009-04-01 04:52:00,1.42995,1.43005,1.42995,1.43005,22600000.0
2009-04-01 04:53:00,1.4301,1.43015,1.42995,1.42995,36800000.0
2009-04-01 04:54:00,1.43005,1.4301,1.43005,1.4301,2400000.0
2009-04-01 04:55:00,1.42995,1.4303,1.42985,1.4302,24800000.0
2009-04-01 04:56:00,1.4302,1.4305,1.43015,1.43035,30600000.0
2009-04-01 04:57:00,1.43045,1.43055,1.4301,1.43035,111400000.0
2009-04-01 04:58:00,1.43035,1.4306,1.4302,1.4306,80000000.0
2009-04-01 04:59:00,1.4306,1.43065,1.43035,1.43035,34600000.0
2009-04-01 05:00:00,1.43035,1.4304,1.43025,1.43025,19800000.0
2009-04-01 05:01:00,1.43025,1.4304,1.4301,1.4304,52400000.0
2009-04-01 05:02:00,1.43045,1.43045,1.4302,1.4303,12600000.0
2009-04-01 05:03:00,1.4303,1.43045,1.4303,1.4303,58400000.0
2009-04-01 05:04:00,1.4303,1.4305,1.43005,1.43005,192400001.0
2009-04-01 05:05:00,1.43005,1.43015,1.43005,1.4301,77000000.0
2009-04-01 05:06:00,1.43015,1.4303,1.4301,1.43025,87600000.0
2009-04-01 05:07:00,1.4303,1.4308,1.4303,1.4306,61200000.0
2009-04-01 05:08:00,1.43065,1.4307,1.43045,1.43045,18400000.0
2009-04-01 05:09:00,1.4304,1.4306,1.43035,1.4306,3600000.0
2009-04-01 05:10:00,1.43035,1.43095,1.43035,1.43065,20000000.0
2009-04-01 05:11:00,1.43055,1.43085,1.4303,1.4305,52400000.0
2009-04-01 05:12:00,1.4304,1.43085,1.4302,1.4302,9200000.0
2009-04-01 05:13:00,1.4304,1.4308,1.4304,1.4304,20200000.0
2009-04-01 05:14:00,1.4308,1.4308,1.43025,1.4307,19200000.0
2009-04-01 05:15:00,1.4307,1.4308,1.4305,1.4307,13200000.0
2009-04-01 05:16:00,1.4307,1.4307,1.4306,1.43065,8400000.0
2009-04-01 05:17:00,1.4306,1.43075,1.43055,1.4306,10800000.0
2009-04-01 05:18:00,1.4306,1.43065,1.4306,1.4306,3600000.0
2009-04-01 05:19:00,1.4306,1.4306,1.4306,1.4306,2400000.0
2009-04-01 05:20:00,1.4305,1.4305,1.4305,1.4305,10400000.0
2009-04-01 05:21:00,1.4307,1.4307,1.4307,1.4307,12000000.0
2009-04-01 05:22:00,1.4307,1.4307,1.43055,1.4307,7200000.0
2009-04-01 05:23:00,1.4307,1.4307,1.43045,1.43055,13600000.0
2009-04-01 05:24:00,1.43055,1.4307,1.43055,1.4307,6000000.0
2009-04-01 05:25:00,1.43065,1.43065,1.4306,1.43065,3600000.0
2009-04-01 05:26:00,1.4306,1.4306,1.43025,1.4304,41600000.0
2009-04-01 05:27:00,1.4304,1.43055,1.43035,1.43055,29200000.0
2009-04-01 05:28:00,1.4306,1.43075,1.43045,1.4305,59600000.0
2009-04-01 05:29:00,1.4305,1.4306,1.4305,1.43055,14600000.0
2009-04-01 05:30:00,1.4306,1.4307,1.4306,1.4306,8800000.0
2009-04-01 05:31:00,1.43055,1.43075,1.4305,1.4305,46200000.0
2009-04-01 05:32:00,1.4306,1.4307,1.4304,1.4304,96400000.0
2009-04-01 05:33:00,1.4304,1.4306,1.4303,1.4303,91600000.0
2009-04-01 05:34:00,1.43025,1.4303,1.43005,1.43005,24800000.0
2009-04-01 05:35:00,1.4301,1.4302,1.4301,1.43015,25200000.0
2009-04-01 05:36:00,1.4302,1.43035,1.4302,1.43035,44000000.0
2009-04-01 05:37:00,1.4304,1.4304,1.43035,1.43035,45200000.0
2009-04-01 05:38:00,1.43035,1.43035,1.43025,1.4303,46600000.0
2009-04-01 05:39:00,1.4303,1.4304,1.43,1.43035,79800000.0
2009-04-01 05:40:00,1.43035,1.43035,1.42985,1.4299,118600000.0
2009-04-01 05:41:00,1.4295,1.4297,1.4295,1.42965,36400000.0
2009-04-01 05:42:00,1.4297,1.4299,1.42915,1.42955,209100000.0
2009-04-01 05:43:00,1.4295,1.42955,1.42935,1.4295,29600000.0
2009-04-01 05:44:00,1.42945,1.42965,1.42945,1.42965,37600000.0
2009-04-01 05:45:00,1.42965,1.42965,1.42945,1.42955,26000000.0
2009-04-01 05:46:00,1.42945,1.42945,1.42945,1.42945,6000000.0
2009-04-01 05:47:00,1.42945,1.42955,1.4294,1.42955,21200000.0
2009-04-01 05:48:00,1.42955,1.42975,1.42955,1.42975,4400000.0
2009-04-01 05:49:00,1.42965,1.42995,1.4296,1.42995,14400000.0
2009-04-01 05:50:00,1.42995,1.43015,1.42985,1.4301,62000000.0
2009-04-01 05:51:00,1.43015,1.4303,1.4299,1.42995,177200001.0
2009-04-01 05:52:00,1.43005,1.43005,1.4294,1.4294,265500000.0
2009-04-01 05:53:00,1.42935,1.43005,1.42935,1.42975,120800000.0
2009-04-01 05:54:00,1.42985,1.43005,1.4297,1.42985,18000000.0
2009-04-01 05:55:00,1.42985,1.42985,1.4296,1.4298,42800000.0
2009-04-01 05:56:00,1.42985,1.42985,1.42965,1.42975,8400000.0
2009-04-01 05:57:00,1.42975,1.42985,1.42975,1.42975,16600000.0
2009-04-01 05:58:00,1.42985,1.42995,1.4297,1.42985,22200000.0
2009-04-01 05:59:00,1.4297,1.4301,1.42965,1.42975,64600000.0
2009-04-01 06:00:00,1.4298,1.42995,1.42975,1.42995,20800000.0
2009-04-01 06:01:00,1.42995,1.42995,1.4297,1.4297,30800000.0
2009-04-01 06:02:00,1.42995,1.42995,1.42965,1.42965,82600000.0
2009-04-01 06:03:00,1.42965,1.42995,1.42965,1.4297,46600000.0
2009-04-01 06:04:00,1.42995,1.42995,1.42965,1.42995,18400000.0
2009-04-01 06:05:00,1.42985,1.42995,1.4297,1.42975,8600000.0
2009-04-01 06:06:00,1.4298,1.42995,1.42945,1.42945,97600000.0
2009-04-01 06:07:00,1.42945,1.42945,1.429,1.42905,127200000.0
2009-04-01 06:08:00,1.42905,1.42905,1.4284,1.4286,112800000.0
2009-04-01 06:09:00,1.4286,1.4286,1.42855,1.42855,21200000.0
2009-04-01 06:10:00,1.42855,1.4286,1.4285,1.4286,97400000.0
2009-04-01 06:11:00,1.4286,1.42955,1.4286,1.42905,46600000.0
2009-04-01 06:12:00,1.4291,1.42915,1.42905,1.4291,9600000.0
2009-04-01 06:13:00,1.42925,1.42955,1.42925,1.42945,40800000.0
2009-04-01 06:14:00,1.4294,1.42955,1.4294,1.42955,11000000.0
2009-04-01 06:15:00,1.42945,1.42945,1.42945,1.42945,4000000.0
2009-04-01 06:16:00,1.42945,1.42945,1.429,1.4293,64600000.0
2009-04-01 06:17:00,1.4293,1.42935,1.42865,1.42865,101400000.0
2009-04-01 06:18:00,1.42875,1.4288,1.42865,1.42875,35600000.0
2009-04-01 06:19:00,1.4288,1.4288,1.42845,1.4285,51000000.0
2009-04-01 06:20:00,1.42845,1.42885,1.42835,1.42885,112400000.0
2009-04-01 06:21:00,1.4289,1.4292,1.42875,1.4291,85800000.0
2009-04-01 06:22:00,1.42905,1.4291,1.4288,1.4288,29600000.0
2009-04-01 06:23:00,1.42875,1.42895,1.42875,1.42895,18800000.0
2009-04-01 06:24:00,1.42885,1.42895,1.42865,1.42865,79800000.0
2009-04-01 06:25:00,1.4288,1.4288,1.4285,1.4286,86800000.0
2009-04-01 06:26:00,1.4285,1.4285,1.42825,1.4283,62000000.0
2009-04-01 06:27:00,1.4283,1.42835,1.42825,1.42825,30600000.0
2009-04-01 06:28:00,1.42825,1.42835,1.42825,1.42835,50600000.0
2009-04-01 06:29:00,1.4283,1.42855,1.4283,1.42845,66000000.0
2009-04-01 06:30:00,1.42845,1.4285,1.4282,1.4282,85800000.0
2009-04-01 06:31:00,1.4282,1.4282,1.428,1.428,17000000.0
2009-04-01 06:32:00,1.42805,1.42805,1.428,1.428,12400000.0
2009-04-01 06:33:00,1.42805,1.4282,1.428,1.428,82600000.0
2009-04-01 06:34:00,1.42805,1.4283,1.428,1.4282,66400000.0
2009-04-01 06:35:00,1.42815,1.42845,1.42815,1.42845,41600000.0
2009-04-01 06:36:00,1.42845,1.42855,1.4284,1.42855,31400000.0
2009-04-01 06:37:00,1.4286,1.42885,1.4286,1.4286,82800000.0
2009-04-01 06:38:00,1.42865,1.42875,1.42845,1.42875,63400000.0
2009-04-01 06:39:00,1.42865,1.42865,1.42855,1.4286,36400000.0
2009-04-01 06:40:00,1.4286,1.4287,1.4285,1.4286,38600000.0
2009-04-01 06:41:00,1.4286,1.4286,1.4286,1.4286,35000000.0
2009-04-01 06:42:00,1.4286,1.4286,1.4286,1.4286,4000000.0
2009-04-01 06:43:00,1.42855,1.42875,1.42855,1.4287,42800000.0
2009-04-01 06:44:00,1.42865,1.42865,1.4286,1.4286,64000000.0
2009-04-01 06:45:00,1.42875,1.42875,1.4286,1.4286,26800000.0
2009-04-01 06:46:00,1.4286,1.42885,1.4286,1.4288,58000000.0
2009-04-01 06:47:00,1.42885,1.42885,1.4285,1.4285,38800000.0
2009-04-01 06:48:00,1.4285,1.4291,1.4285,1.4291,28000000.0
2009-04-01 06:49:00,1.42915,1.4292,1.42885,1.42885,86600000.0
2009-04-01 06:50:00,1.42885,1.42885,1.4287,1.4287,44200000.0
2009-04-01 06:51:00,1.4287,1.4289,1.4285,1.4285,44400000.0
2009-04-01 06:52:00,1.4285,1.4285,1.42845,1.42845,7800000.0
2009-04-01 06:53:00,1.42845,1.4285,1.42845,1.42845,13200000.0
2009-04-01 06:54:00,1.4285,1.42865,1.42845,1.42845,13600000.0
2009-04-01 06:55:00,1.42845,1.42865,1.42845,1.42865,18000000.0
2009-04-01 06:56:00,1.42855,1.42865,1.42835,1.42835,13500000.0
2009-04-01 06:57:00,1.4283,1.42835,1.4283,1.42835,4800000.0
2009-04-01 06:58:00,1.42825,1.42825,1.42825,1.42825,12800000.0
2009-04-01 06:59:00,1.42825,1.42825,1.42825,1.42825,55000000.0
2009-04-01 07:00:00,1.42825,1.42875,1.42825,1.42875,64400000.0
2009-04-01 07:01:00,1.4287,1.42875,1.4287,1.42875,10400000.0
2009-04-01 07:02:00,1.42875,1.4289,1.42875,1.4289,16000000.0
2009-04-01 07:03:00,1.42885,1.42885,1.42885,1.42885,3200000.0
2009-04-01 07:04:00,1.4288,1.4288,1.42865,1.42865,19000000.0
2009-04-01 07:05:00,1.42855,1.42855,1.42855,1.42855,5600000.0
2009-04-01 07:06:00,1.4287,1.4287,1.42865,1.4287,3600000.0
2009-04-01 07:07:00,1.42855,1.42855,1.42855,1.42855,5600000.0
2009-04-01 07:08:00,1.42855,1.42865,1.4285,1.42865,57600000.0
2009-04-01 07:09:00,1.42855,1.42855,1.42855,1.42855,9000000.0
2009-04-01 07:10:00,1.42855,1.4286,1.4285,1.42855,37600000.0
2009-04-01 07:11:00,1.4285,1.42855,1.42815,1.4283,85600000.0
2009-04-01 07:12:00,1.42825,1.42825,1.42825,1.42825,1200000.0
2009-04-01 07:13:00,1.42825,1.42825,1.4281,1.4281,36000000.0
2009-04-01 07:14:00,1.4281,1.4281,1.42805,1.4281,45600000.0
2009-04-01 07:15:00,1.42805,1.42805,1.42805,1.42805,8800000.0
2009-04-01 07:16:00,1.42805,1.42805,1.42765,1.428,217400001.0
2009-04-01 07:17:00,1.428,1.428,1.4275,1.4275,199800001.0
2009-04-01 07:18:00,1.4276,1.4281,1.42755,1.42785,63600000.0
2009-04-01 07:19:00,1.4278,1.42785,1.4278,1.42785,80400000.0
2009-04-01 07:20:00,1.42785,1.42785,1.42765,1.42765,129400000.0
2009-04-01 07:21:00,1.42765,1.4277,1.42765,1.4277,17000000.0
2009-04-01 07:22:00,1.42765,1.4277,1.42755,1.4276,80000000.0
2009-04-01 07:23:00,1.42765,1.42775,1.42765,1.42775,44400000.0
2009-04-01 07:24:00,1.42775,1.4278,1.42765,1.4278,13200000.0
2009-04-01 07:25:00,1.4277,1.42775,1.4276,1.4276,20000000.0
2009-04-01 07:26:00,1.42765,1.4279,1.42755,1.4279,83800000.0
2009-04-01 07:27:00,1.4279,1.4279,1.4278,1.4278,13200000.0
2009-04-01 07:28:00,1.4278,1.428,1.4278,1.428,112000000.0
2009-04-01 07:29:00,1.428,1.428,1.42785,1.42795,73600000.0
2009-04-01 07:30:00,1.428,1.4281,1.42795,1.4281,24000000.0
2009-04-01 07:31:00,1.42815,1.42815,1.42795,1.42795,4800000.0
2009-04-01 07:32:00,1.42785,1.4281,1.42785,1.428,73400000.0
2009-04-01 07:33:00,1.42805,1.42805,1.42795,1.42795,33000000.0
2009-04-01 07:34:00,1.428,1.4284,1.428,1.4283,78800000.0
2009-04-01 07:35:00,1.4283,1.4283,1.4281,1.4283,43600000.0
2009-04-01 07:36:00,1.42835,1.42855,1.4283,1.4283,44600000.0
2009-04-01 07:37:00,1.42835,1.42845,1.4283,1.42845,13600000.0
2009-04-01 07:38:00,1.4284,1.42875,1.4284,1.4287,178200000.0
2009-04-01 07:39:00,1.4286,1.4287,1.42805,1.4287,207700000.0
2009-04-01 07:40:00,1.42875,1.42885,1.42855,1.42875,144800000.0
2009-04-01 07:41:00,1.42875,1.42905,1.4287,1.429,74200000.0
2009-04-01 07:42:00,1.429,1.42905,1.42835,1.42845,40000000.0
2009-04-01 07:43:00,1.42835,1.4285,1.4281,1.42825,181800000.0
2009-04-01 07:44:00,1.42825,1.4284,1.4281,1.42815,131600000.0
2009-04-01 07:45:00,1.4281,1.4282,1.4281,1.4282,43200000.0
2009-04-01 07:46:00,1.42805,1.42815,1.42775,1.4278,74200000.0
2009-04-01 07:47:00,1.4278,1.42785,1.4276,1.4276,92200000.0
2009-04-01 07:48:00,1.42755,1.4278,1.4275,1.4278,115200000.0
2009-04-01 07:49:00,1.4278,1.4278,1.4277,1.4277,87400000.0
2009-04-01 07:50:00,1.4277,1.4277,1.42735,1.4275,274200000.0
2009-04-01 07:51:00,1.4275,1.42755,1.42735,1.4275,269399998.0
2009-04-01 07:52:00,1.42745,1.4275,1.42735,1.4274,93000000.0
2009-04-01 07:53:00,1.4276,1.4279,1.42755,1.4277,212800000.0
2009-04-01 07:54:00,1.42765,1.42815,1.4276,1.4281,209400000.0
2009-04-01 07:55:00,1.4281,1.42845,1.42775,1.42785,216800000.0
2009-04-01 07:56:00,1.42795,1.4284,1.42795,1.4283,89600000.0
2009-04-01 07:57:00,1.4283,1.4284,1.42815,1.4284,59000000.0
2009-04-01 07:58:00,1.42845,1.429,1.42845,1.42895,337000000.0
2009-04-01 07:59:00,1.4289,1.42985,1.4289,1.4295,329800000.0
2009-04-01 08:00:00,1.42955,1.4296,1.42805,1.4281,241800000.0
2009-04-01 08:01:00,1.4281,1.4281,1.42725,1.4276,308900000.0
2009-04-01 08:02:00,1.4276,1.4286,1.42755,1.4284,270300000.0
2009-04-01 08:03:00,1.42845,1.42875,1.42835,1.4286,204200000.0
2009-04-01 08:04:00,1.4286,1.4289,1.4285,1.42865,232600000.0
2009-04-01 08:05:00,1.42865,1.42925,1.42865,1.42885,131600000.0
2009-04-01 08:06:00,1.42885,1.42905,1.42885,1.42905,79200000.0
2009-04-01 08:07:00,1.42915,1.43045,1.4291,1.43045,184800000.0
2009-04-01 08:08:00,1.43045,1.43075,1.42985,1.42985,176300000.0
2009-04-01 08:09:00,1.4298,1.43005,1.4296,1.42975,32800000.0
2009-04-01 08:10:00,1.42975,1.4302,1.4296,1.4302,217600000.0
2009-04-01 08:11:00,1.43025,1.4303,1.4298,1.4302,155800000.0
2009-04-01 08:12:00,1.43025,1.4303,1.42945,1.42945,167800000.0
2009-04-01 08:13:00,1.4294,1.4299,1.42935,1.42965,108000000.0
2009-04-01 08:14:00,1.42965,1.42965,1.42915,1.42915,242600000.0
2009-04-01 08:15:00,1.4291,1.42985,1.4291,1.42965,78200000.0
2009-04-01 08:16:00,1.4297,1.4298,1.4296,1.4298,26400000.0
2009-04-01 08:17:00,1.42975,1.4302,1.4296,1.4302,101400000.0
2009-04-01 08:18:00,1.4302,1.4305,1.4302,1.4305,186600000.0
2009-04-01 08:19:00,1.4305,1.43065,1.4304,1.4305,203800000.0
2009-04-01 08:20:00,1.4305,1.4306,1.43015,1.4306,103400000.0
2009-04-01 08:21:00,1.43065,1.43065,1.43035,1.43035,71200000.0
2009-04-01 08:22:00,1.43035,1.43065,1.4301,1.43015,88800000.0
2009-04-01 08:23:00,1.4301,1.4307,1.42925,1.4307,200200000.0
2009-04-01 08:24:00,1.4307,1.43075,1.4297,1.42975,213200000.0
2009-04-01 08:25:00,1.42975,1.4302,1.42975,1.4302,59400000.0
2009-04-01 08:26:00,1.43025,1.43025,1.43005,1.43005,73600000.0
2009-04-01 08:27:00,1.43005,1.43005,1.42915,1.42955,90000000.0
2009-04-01 08:28:00,1.4296,1.4297,1.42935,1.42965,61700000.0
2009-04-01 08:29:00,1.4297,1.4298,1.42955,1.42965,64700000.0
2009-04-01 08:30:00,1.4297,1.431,1.4297,1.43085,300199999.0
2009-04-01 08:31:00,1.4309,1.4309,1.43055,1.4307,280999998.0
2009-04-01 08:32:00,1.4307,1.43205,1.4307,1.4318,184600000.0
2009-04-01 08:33:00,1.43175,1.4321,1.4309,1.43115,194800000.0
2009-04-01 08:34:00,1.43095,1.43215,1.43095,1.43125,175600000.0
2009-04-01 08:35:00,1.4312,1.4312,1.431,1.4311,136200000.0
2009-04-01 08:36:00,1.43115,1.43155,1.43115,1.4314,74600000.0
2009-04-01 08:37:00,1.4312,1.43135,1.43095,1.43095,168600000.0
2009-04-01 08:38:00,1.431,1.4318,1.431,1.43175,188200000.0
2009-04-01 08:39:00,1.4318,1.4319,1.43155,1.43185,116000000.0
2009-04-01 08:40:00,1.43185,1.43205,1.4316,1.4319,179600000.0
2009-04-01 08:41:00,1.43195,1.4322,1.4317,1.43215,171300000.0
2009-04-01 08:42:00,1.43215,1.43235,1.4317,1.4318,385000001.0
2009-04-01 08:43:00,1.43185,1.4321,1.4317,1.4321,170800000.0
2009-04-01 08:44:00,1.4321,1.4322,1.43165,1.43175,178700000.0
2009-04-01 08:45:00,1.4317,1.4317,1.431,1.43105,201400000.0
2009-04-01 08:46:00,1.43105,1.43145,1.431,1.431,215200000.0
2009-04-01 08:47:00,1.43105,1.43105,1.43085,1.43085,76400000.0
2009-04-01 08:48:00,1.4309,1.4315,1.4308,1.4315,211400000.0
2009-04-01 08:49:00,1.4314,1.43175,1.4314,1.43165,69200000.0
2009-04-01 08:50:00,1.4318,1.43225,1.4317,1.43225,92200000.0
2009-04-01 08:51:00,1.43225,1.4323,1.4318,1.43205,203300000.0
2009-04-01 08:52:00,1.43205,1.43205,1.4317,1.4318,92480000.0
2009-04-01 08:53:00,1.4318,1.43185,1.4317,1.43185,33800000.0
2009-04-01 08:54:00,1.43185,1.43215,1.4315,1.4319,309400001.0
2009-04-01 08:55:00,1.4318,1.432,1.43165,1.4317,71400000.0
2009-04-01 08:56:00,1.43175,1.4321,1.4316,1.43185,133300000.0
2009-04-01 08:57:00,1.4318,1.4318,1.4315,1.43165,300400000.0
2009-04-01 08:58:00,1.43165,1.43165,1.4314,1.4315,159800000.0
2009-04-01 08:59:00,1.4314,1.4316,1.4313,1.4314,253000000.0
2009-04-01 09:00:00,1.4314,1.4316,1.43135,1.43155,305800001.0
2009-04-01 09:01:00,1.43155,1.4317,1.43135,1.4316,535800000.0
2009-04-01 09:02:00,1.4316,1.43225,1.4316,1.43215,547200000.0
2009-04-01 09:03:00,1.43215,1.433,1.43215,1.43275,554299999.0
2009-04-01 09:04:00,1.4329,1.43305,1.43265,1.43275,284150001.0
2009-04-01 09:05:00,1.4328,1.4329,1.4322,1.43235,290500000.0
2009-04-01 09:06:00,1.43235,1.43275,1.43235,1.4326,361400003.0
2009-04-01 09:07:00,1.4327,1.43415,1.4327,1.4334,325600000.0
2009-04-01 09:08:00,1.43335,1.434,1.433,1.434,244800000.0
2009-04-01 09:09:00,1.43395,1.43415,1.43375,1.43395,325200000.0
2009-04-01 09:10:00,1.43395,1.4345,1.4337,1.4342,270400000.0
2009-04-01 09:11:00,1.43415,1.4345,1.43415,1.4344,255000000.0
2009-04-01 09:12:00,1.4345,1.4345,1.4341,1.43435,320700000.0
2009-04-01 09:13:00,1.43435,1.4348,1.43415,1.43415,296800000.0
2009-04-01 09:14:00,1.4342,1.4348,1.4341,1.43445,383400000.0
2009-04-01 09:15:00,1.4344,1.4346,1.43425,1.43435,335400000.0
2009-04-01 09:16:00,1.4343,1.4344,1.43405,1.43405,293400000.0
2009-04-01 09:17:00,1.43405,1.43465,1.43395,1.4345,606000000.0
2009-04-01 09:18:00,1.4345,1.43495,1.4345,1.43475,243800000.0
2009-04-01 09:19:00,1.4348,1.43495,1.4346,1.4347,361600000.0
2009-04-01 09:20:00,1.43475,1.43525,1.43465,1.43485,315800000.0
2009-04-01 09:21:00,1.43485,1.4349,1.4345,1.43475,344000000.0
2009-04-01 09:22:00,1.43475,1.4349,1.4343,1.4349,390200000.0
2009-04-01 09:23:00,1.4349,1.435,1.4346,1.4347,370800000.0
2009-04-01 09:24:00,1.4347,1.4348,1.43345,1.4335,496300000.0
2009-04-01 09:25:00,1.43345,1.43445,1.43335,1.43445,423399999.0
2009-04-01 09:26:00,1.4345,1.43455,1.43355,1.4337,386000000.0
2009-04-01 09:27:00,1.43375,1.43395,1.43365,1.43375,315600000.0
2009-04-01 09:28:00,1.43375,1.43415,1.4336,1.4341,431400000.0
2009-04-01 09:29:00,1.4342,1.4342,1.43335,1.43335,491900000.0
2009-04-01 09:30:00,1.43335,1.434,1.43295,1.434,516800000.0
2009-04-01 09:31:00,1.43385,1.43415,1.43355,1.4338,607999998.0
2009-04-01 09:32:00,1.4338,1.4339,1.43365,1.4337,202200000.0
2009-04-01 09:33:00,1.4337,1.4338,1.43355,1.43365,201200001.0
2009-04-01 09:34:00,1.43365,1.4337,1.43305,1.43315,290000000.0
2009-04-01 09:35:00,1.43315,1.434,1.43305,1.434,607900001.0
2009-04-01 09:36:00,1.43415,1.4343,1.43395,1.434,666599999.0
2009-04-01 09:37:00,1.434,1.43445,1.4339,1.4344,338400002.0
2009-04-01 09:38:00,1.4344,1.43495,1.4343,1.4346,312300000.0
2009-04-01 09:39:00,1.4346,1.4346,1.4341,1.4341,389500000.0
2009-04-01 09:40:00,1.4341,1.43455,1.43385,1.43455,277800000.0
2009-04-01 09:41:00,1.43465,1.4349,1.43445,1.43465,302100000.0
2009-04-01 09:42:00,1.43465,1.4347,1.4343,1.4347,277000000.0
2009-04-01 09:43:00,1.4347,1.43525,1.43455,1.43505,264999999.0
2009-04-01 09:44:00,1.43505,1.43505,1.43445,1.43495,165200000.0
2009-04-01 09:45:00,1.43495,1.43495,1.4341,1.43415,172600000.0
2009-04-01 09:46:00,1.4341,1.4342,1.4337,1.4337,363200000.0
2009-04-01 09:47:00,1.4337,1.43395,1.4333,1.4334,479300000.0
2009-04-01 09:48:00,1.4334,1.4335,1.4329,1.43335,419700000.0
2009-04-01 09:49:00,1.43335,1.4342,1.43335,1.43395,416100000.0
2009-04-01 09:50:00,1.4339,1.4339,1.4335,1.4335,368800002.0
2009-04-01 09:51:00,1.4336,1.4338,1.4336,1.4337,407000003.0
2009-04-01 09:52:00,1.43365,1.43385,1.4336,1.43385,211200000.0
2009-04-01 09:53:00,1.43385,1.4347,1.43375,1.4346,280300000.0
2009-04-01 09:54:00,1.4347,1.43485,1.4345,1.4345,207600000.0
2009-04-01 09:55:00,1.4345,1.43455,1.434,1.4342,199900000.0
2009-04-01 09:56:00,1.4344,1.43495,1.4342,1.4349,272200000.0
2009-04-01 09:57:00,1.43495,1.43505,1.43485,1.4349,210100000.0
2009-04-01 09:58:00,1.4349,1.4351,1.4349,1.43505,274600001.0
2009-04-01 09:59:00,1.4353,1.4364,1.4352,1.43625,599400001.0
2009-04-01 10:00:00,1.43645,1.4369,1.4361,1.4365,885799996.0
2009-04-01 10:01:00,1.4365,1.43655,1.43615,1.43625,615800000.0
2009-04-01 10:02:00,1.4364,1.43715,1.43615,1.43675,328500000.0
2009-04-01 10:03:00,1.43685,1.43685,1.43615,1.4362,324200000.0
2009-04-01 10:04:00,1.4363,1.4364,1.43585,1.43635,346400000.0
2009-04-01 10:05:00,1.43635,1.4369,1.4363,1.4367,382900000.0
2009-04-01 10:06:00,1.4367,1.4367,1.4358,1.4361,375300000.0
2009-04-01 10:07:00,1.4361,1.4361,1.43555,1.43595,438700001.0
2009-04-01 10:08:00,1.43595,1.4363,1.4359,1.4361,371600001.0
2009-04-01 10:09:00,1.4361,1.4362,1.43555,1.4362,463100000.0
2009-04-01 10:10:00,1.4362,1.43635,1.43595,1.43625,423800002.0
2009-04-01 10:11:00,1.4363,1.4364,1.4361,1.4362,215200000.0
2009-04-01 10:12:00,1.4363,1.4364,1.43595,1.4362,523300001.0
2009-04-01 10:13:00,1.4362,1.4367,1.43615,1.4367,275800000.0
2009-04-01 10:14:00,1.43675,1.43675,1.43635,1.43655,336400000.0
2009-04-01 10:15:00,1.43655,1.4368,1.43655,1.4366,297700000.0
2009-04-01 10:16:00,1.43665,1.43665,1.4363,1.4364,487000000.0
2009-04-01 10:17:00,1.4364,1.437,1.43635,1.437,310200000.0
2009-04-01 10:18:00,1.437,1.43835,1.437,1.4376,774000000.0
2009-04-01 10:19:00,1.43755,1.4377,1.43715,1.43715,376800000.0
2009-04-01 10:20:00,1.43715,1.43765,1.43675,1.4372,382300001.0
2009-04-01 10:21:00,1.4371,1.4371,1.43635,1.4365,402200000.0
2009-04-01 10:22:00,1.4364,1.4367,1.4363,1.4364,472200000.0
2009-04-01 10:23:00,1.4364,1.4375,1.4364,1.437,593500000.0
2009-04-01 10:24:00,1.4371,1.4371,1.4367,1.4368,337300000.0
2009-04-01 10:25:00,1.4368,1.4374,1.4368,1.4371,264100001.0
2009-04-01 10:26:00,1.43705,1.43735,1.43685,1.4371,326600000.0
2009-04-01 10:27:00,1.43705,1.4372,1.43675,1.4368,212000000.0
2009-04-01 10:28:00,1.43685,1.4395,1.43685,1.43905,816100000.0
2009-04-01 10:29:00,1.4391,1.43985,1.43865,1.4397,542600000.0
2009-04-01 10:30:00,1.43985,1.4408,1.4396,1.4406,298400000.0
2009-04-01 10:31:00,1.4406,1.4409,1.4405,1.44055,430452000.0
2009-04-01 10:32:00,1.4406,1.4406,1.44,1.44015,433900000.0
2009-04-01 10:33:00,1.44015,1.44015,1.43925,1.4394,860900003.0
2009-04-01 10:34:00,1.4395,1.4403,1.4392,1.4398,713600000.0
2009-04-01 10:35:00,1.4398,1.4408,1.43955,1.43965,480400000.0
2009-04-01 10:36:00,1.43965,1.44025,1.43965,1.4401,804900001.0
2009-04-01 10:37:00,1.44,1.4408,1.44,1.4404,489200000.0
2009-04-01 10:38:00,1.44045,1.44065,1.4402,1.4404,395800000.0
2009-04-01 10:39:00,1.4405,1.44065,1.4403,1.4403,438799999.0
2009-04-01 10:40:00,1.44035,1.4405,1.4397,1.4397,628499999.0
2009-04-01 10:41:00,1.4397,1.4401,1.4397,1.4401,343000000.0
2009-04-01 10:42:00,1.44,1.44,1.4393,1.4393,466000000.0
2009-04-01 10:43:00,1.4393,1.4395,1.4392,1.4395,181200000.0
2009-04-01 10:44:00,1.4395,1.4396,1.43915,1.43915,280600000.0
2009-04-01 10:45:00,1.4391,1.43925,1.4388,1.43925,367599998.0
2009-04-01 10:46:00,1.4392,1.4396,1.43915,1.4393,438400001.0
2009-04-01 10:47:00,1.4393,1.4403,1.4393,1.44005,202900000.0
2009-04-01 10:48:00,1.44005,1.4401,1.4394,1.43955,408500000.0
2009-04-01 10:49:00,1.43955,1.4399,1.43945,1.4398,539600001.0
2009-04-01 10:50:00,1.43975,1.4405,1.43955,1.44005,854500000.0
2009-04-01 10:51:00,1.44005,1.4403,1.43955,1.4396,447200000.0
2009-04-01 10:52:00,1.43965,1.4397,1.4393,1.4394,676199999.0
2009-04-01 10:53:00,1.4394,1.43955,1.4389,1.43945,837300003.0
2009-04-01 10:54:00,1.43945,1.4397,1.4393,1.4394,773800000.0
2009-04-01 10:55:00,1.4394,1.4394,1.43885,1.439,372000000.0
2009-04-01 10:56:00,1.439,1.4393,1.43875,1.43915,648800002.0
2009-04-01 10:57:00,1.43915,1.4392,1.43865,1.4388,803599990.0
2009-04-01 10:58:00,1.4388,1.43895,1.4384,1.4385,376400000.0
2009-04-01 10:59:00,1.4385,1.43895,1.4383,1.4385,572350000.0
2009-04-01 11:00:00,1.4385,1.4393,1.4385,1.43915,639200000.0
2009-04-01 11:01:00,1.43915,1.43915,1.4388,1.4388,793400003.0
2009-04-01 11:02:00,1.4388,1.4388,1.43845,1.4385,490400000.0
2009-04-01 11:03:00,1.4387,1.43905,1.4385,1.43905,263200000.0
2009-04-01 11:04:00,1.43905,1.4393,1.4386,1.4388,685000000.0
2009-04-01 11:05:00,1.43885,1.4393,1.4388,1.4388,491200001.0
2009-04-01 11:06:00,1.4389,1.4392,1.43885,1.43905,472400002.0
2009-04-01 11:07:00,1.43905,1.4395,1.43855,1.43855,507800002.0
2009-04-01 11:08:00,1.43855,1.43875,1.43815,1.43875,511600005.0
2009-04-01 11:09:00,1.4387,1.43885,1.4381,1.4388,821199999.0
2009-04-01 11:10:00,1.4388,1.43895,1.4386,1.43885,432000001.0
2009-04-01 11:11:00,1.43885,1.43965,1.43885,1.4395,797600000.0
2009-04-01 11:12:00,1.4395,1.4395,1.4383,1.4388,689700000.0
2009-04-01 11:13:00,1.4388,1.4388,1.43785,1.4382,664499999.0
2009-04-01 11:14:00,1.43815,1.4387,1.43815,1.4387,500600000.0
2009-04-01 11:15:00,1.4387,1.43885,1.4384,1.43875,281100000.0
2009-04-01 11:16:00,1.4389,1.439,1.4385,1.4387,525100000.0
2009-04-01 11:17:00,1.43865,1.4392,1.4386,1.43915,413600000.0
2009-04-01 11:18:00,1.43915,1.4392,1.43855,1.43855,244600000.0
2009-04-01 11:19:00,1.4385,1.4389,1.4383,1.43855,473800001.0
2009-04-01 11:20:00,1.4386,1.43895,1.43835,1.4384,278400000.0
2009-04-01 11:21:00,1.4384,1.4386,1.43835,1.4384,253600000.0
2009-04-01 11:22:00,1.43835,1.4387,1.4382,1.4385,318400000.0
2009-04-01 11:23:00,1.4385,1.4388,1.43845,1.4387,218000000.0
2009-04-01 11:24:00,1.4387,1.43875,1.43855,1.43865,358600000.0
2009-04-01 11:25:00,1.43865,1.4387,1.43825,1.43825,140000000.0
2009-04-01 11:26:00,1.43825,1.4386,1.43825,1.4383,319600000.0
2009-04-01 11:27:00,1.4383,1.4388,1.4382,1.43875,190200000.0
2009-04-01 11:28:00,1.43875,1.4388,1.43855,1.4386,115600000.0
2009-04-01 11:29:00,1.4386,1.4388,1.43745,1.4379,492599999.0
2009-04-01 11:30:00,1.4379,1.43825,1.43725,1.4374,356600000.0
2009-04-01 11:31:00,1.4374,1.4375,1.4371,1.4373,478599999.0
2009-04-01 11:32:00,1.4373,1.4374,1.437,1.4373,593200000.0
2009-04-01 11:33:00,1.4373,1.4373,1.4369,1.43705,504500000.0
2009-04-01 11:34:00,1.43715,1.43785,1.43715,1.4378,352400000.0
2009-04-01 11:35:00,1.4378,1.438,1.43765,1.438,282600000.0
2009-04-01 11:36:00,1.43795,1.4386,1.43765,1.4383,375000000.0
2009-04-01 11:37:00,1.43835,1.43835,1.43775,1.438,148800000.0
2009-04-01 11:38:00,1.43795,1.4386,1.4379,1.4385,485400000.0
2009-04-01 11:39:00,1.4385,1.4385,1.43785,1.43785,643400000.0
2009-04-01 11:40:00,1.4379,1.4385,1.43765,1.43805,635900000.0
2009-04-01 11:41:00,1.4381,1.43875,1.43805,1.4385,108800000.0
2009-04-01 11:42:00,1.4385,1.439,1.4385,1.43875,390000000.0
2009-04-01 11:43:00,1.4387,1.43935,1.4387,1.43925,401000000.0
2009-04-01 11:44:00,1.43925,1.43935,1.4384,1.4389,497399998.0
2009-04-01 11:45:00,1.43885,1.43895,1.4383,1.43835,228400000.0
2009-04-01 11:46:00,1.43835,1.4388,1.43835,1.43875,399400000.0
2009-04-01 11:47:00,1.43875,1.439,1.4387,1.4389,416800000.0
2009-04-01 11:48:00,1.4389,1.4392,1.4389,1.43915,260400000.0
2009-04-01 11:49:00,1.43935,1.4398,1.43925,1.4396,329400000.0
2009-04-01 11:50:00,1.4396,1.43975,1.43955,1.43955,99600000.0
2009-04-01 11:51:00,1.43955,1.4399,1.4394,1.43975,401900000.0
2009-04-01 11:52:00,1.4397,1.4406,1.43965,1.4406,550199999.0
2009-04-01 11:53:00,1.4406,1.4406,1.44015,1.44015,617300000.0
2009-04-01 11:54:00,1.44015,1.44055,1.4401,1.44055,509600000.0
2009-04-01 11:55:00,1.44055,1.4413,1.44055,1.441,222800000.0
2009-04-01 11:56:00,1.44115,1.4412,1.4403,1.4403,267500000.0
2009-04-01 11:57:00,1.4403,1.4405,1.4397,1.43975,436999999.0
2009-04-01 11:58:00,1.4398,1.4398,1.4392,1.4396,409100000.0
2009-04-01 11:59:00,1.4396,1.43985,1.43945,1.43955,615399999.0
2009-04-01 12:00:00,1.4397,1.4397,1.43875,1.439,670100003.0
2009-04-01 12:01:00,1.439,1.43905,1.4387,1.43905,310000001.0
2009-04-01 12:02:00,1.4391,1.44025,1.43895,1.44,721599999.0
2009-04-01 12:03:00,1.44,1.4402,1.4395,1.4397,318099998.0
2009-04-01 12:04:00,1.43985,1.44055,1.43965,1.4403,544899997.0
2009-04-01 12:05:00,1.44035,1.44055,1.43985,1.43985,473199999.0
2009-04-01 12:06:00,1.43985,1.4401,1.43945,1.43975,504200000.0
2009-04-01 12:07:00,1.43975,1.4399,1.43935,1.4395,717200003.0
2009-04-01 12:08:00,1.43975,1.43975,1.4391,1.4393,393300000.0
2009-04-01 12:09:00,1.4393,1.43945,1.43905,1.4393,342599998.0
2009-04-01 12:10:00,1.43935,1.4394,1.4387,1.4387,208700000.0
2009-04-01 12:11:00,1.4387,1.43885,1.43865,1.43865,255399999.0
2009-04-01 12:12:00,1.43865,1.4387,1.4383,1.4385,162000000.0
2009-04-01 12:13:00,1.4384,1.4385,1.4379,1.4382,330700000.0
2009-04-01 12:14:00,1.43825,1.43865,1.4381,1.4386,237000000.0
2009-04-01 12:15:00,1.4386,1.43885,1.43845,1.4388,469000000.0
2009-04-01 12:16:00,1.4388,1.43885,1.43815,1.43845,330200000.0
2009-04-01 12:17:00,1.43845,1.4385,1.43805,1.43835,317100000.0
2009-04-01 12:18:00,1.4383,1.43885,1.43815,1.43855,316800000.0
2009-04-01 12:19:00,1.43855,1.43895,1.43855,1.43885,118800000.0
2009-04-01 12:20:00,1.4389,1.43925,1.4389,1.4392,282800000.0
2009-04-01 12:21:00,1.43915,1.4392,1.43875,1.43885,331400002.0
2009-04-01 12:22:00,1.43885,1.439,1.43845,1.4385,518999999.0
2009-04-01 12:23:00,1.4385,1.4386,1.43795,1.438,132600000.0
2009-04-01 12:24:00,1.438,1.438,1.43765,1.4378,250800000.0
2009-04-01 12:25:00,1.43785,1.4383,1.43785,1.4382,286200000.0
2009-04-01 12:26:00,1.4382,1.43825,1.4379,1.438,169800000.0
2009-04-01 12:27:00,1.438,1.4383,1.4379,1.4381,95400000.0
2009-04-01 12:28:00,1.4381,1.43835,1.43775,1.43835,114600000.0
2009-04-01 12:29:00,1.43825,1.4384,1.43815,1.4384,214400000.0
2009-04-01 12:30:00,1.43835,1.4385,1.43815,1.4382,161600000.0
2009-04-01 12:31:00,1.4382,1.43885,1.4381,1.43875,235600000.0
2009-04-01 12:32:00,1.43875,1.43885,1.43835,1.43845,223900000.0
2009-04-01 12:33:00,1.43835,1.43835,1.43815,1.4383,118500000.0
2009-04-01 12:34:00,1.43835,1.4385,1.4382,1.4384,122600000.0
2009-04-01 12:35:00,1.43845,1.4391,1.4384,1.43905,299599998.0
2009-04-01 12:36:00,1.439,1.43905,1.43835,1.43865,464400000.0
2009-04-01 12:37:00,1.43865,1.4394,1.43865,1.43935,222700000.0
2009-04-01 12:38:00,1.4393,1.43935,1.43875,1.43875,279600000.0
2009-04-01 12:39:00,1.43885,1.43915,1.43875,1.43905,250600000.0
2009-04-01 12:40:00,1.43905,1.43915,1.43865,1.4389,252600000.0
2009-04-01 12:41:00,1.43885,1.439,1.4385,1.4387,381200000.0
2009-04-01 12:42:00,1.43875,1.43935,1.4387,1.4391,462600000.0
2009-04-01 12:43:00,1.43905,1.43905,1.4386,1.4387,186800000.0
2009-04-01 12:44:00,1.43875,1.4389,1.4385,1.4389,164000000.0
2009-04-01 12:45:00,1.43875,1.43905,1.43875,1.43885,176400000.0
2009-04-01 12:46:00,1.43885,1.439,1.43865,1.43865,381200001.0
2009-04-01 12:47:00,1.43865,1.43865,1.4384,1.43855,252000000.0
2009-04-01 12:48:00,1.4387,1.43875,1.43855,1.43855,184400000.0
2009-04-01 12:49:00,1.43855,1.43865,1.43855,1.43865,56800000.0
2009-04-01 12:50:00,1.43875,1.43915,1.43875,1.43895,276400000.0
2009-04-01 12:51:00,1.4389,1.43905,1.4388,1.439,245400000.0
2009-04-01 12:52:00,1.439,1.43915,1.43875,1.4388,410100000.0
2009-04-01 12:53:00,1.4388,1.4394,1.43875,1.43925,396600001.0
2009-04-01 12:54:00,1.4393,1.4397,1.4391,1.4397,185300001.0
2009-04-01 12:55:00,1.43985,1.44025,1.4398,1.43995,288400000.0
2009-04-01 12:56:00,1.4399,1.4399,1.4391,1.4392,247500000.0
2009-04-01 12:57:00,1.43925,1.4399,1.4392,1.43955,278500000.0
2009-04-01 12:58:00,1.43955,1.43985,1.43945,1.4397,358200000.0
2009-04-01 12:59:00,1.43965,1.4399,1.4395,1.43955,251400000.0
2009-04-01 13:00:00,1.43955,1.4402,1.43945,1.44005,308200000.0
2009-04-01 13:01:00,1.44005,1.4405,1.43985,1.4402,298600000.0
2009-04-01 13:02:00,1.4403,1.44065,1.44015,1.44035,463500000.0
2009-04-01 13:03:00,1.4405,1.4405,1.43975,1.43975,383200000.0
2009-04-01 13:04:00,1.43975,1.43985,1.43945,1.4396,373900001.0
2009-04-01 13:05:00,1.43955,1.4405,1.43955,1.44025,393600000.0
2009-04-01 13:06:00,1.4403,1.4403,1.43975,1.4398,474200003.0
2009-04-01 13:07:00,1.4398,1.44,1.4395,1.43975,337600000.0
2009-04-01 13:08:00,1.43975,1.43985,1.4391,1.43915,424000001.0
2009-04-01 13:09:00,1.43915,1.4392,1.43825,1.4383,326700000.0
2009-04-01 13:10:00,1.43815,1.4386,1.4377,1.4385,558200001.0
2009-04-01 13:11:00,1.4385,1.43875,1.43845,1.4385,171400000.0
2009-04-01 13:12:00,1.4385,1.43865,1.4384,1.43865,85800000.0
2009-04-01 13:13:00,1.4387,1.439,1.43855,1.43895,121500000.0
2009-04-01 13:14:00,1.43895,1.43935,1.43875,1.439,306700000.0
2009-04-01 13:15:00,1.4389,1.4391,1.4388,1.4388,425800000.0
2009-04-01 13:16:00,1.4388,1.4388,1.43825,1.4386,329200000.0
2009-04-01 13:17:00,1.43845,1.43885,1.43825,1.43855,707100000.0
2009-04-01 13:18:00,1.4386,1.43895,1.4386,1.43895,339400000.0
2009-04-01 13:19:00,1.439,1.4398,1.43885,1.4398,198200000.0
2009-04-01 13:20:00,1.4398,1.4402,1.4391,1.43935,379000001.0
2009-04-01 13:21:00,1.43935,1.4399,1.43935,1.4397,398200000.0
2009-04-01 13:22:00,1.4397,1.44005,1.43955,1.43975,292700000.0
2009-04-01 13:23:00,1.4398,1.4401,1.43935,1.43935,277800000.0
2009-04-01 13:24:00,1.43935,1.44,1.43935,1.43995,280200000.0
2009-04-01 13:25:00,1.4399,1.4401,1.43985,1.43985,152800000.0
2009-04-01 13:26:00,1.43985,1.4401,1.4396,1.43965,356000000.0
2009-04-01 13:27:00,1.43955,1.4401,1.4395,1.44,319199999.0
2009-04-01 13:28:00,1.4399,1.44,1.4395,1.4396,462600000.0
2009-04-01 13:29:00,1.43955,1.4402,1.4395,1.4402,338400000.0
2009-04-01 13:30:00,1.44025,1.44025,1.43965,1.43985,439300000.0
2009-04-01 13:31:00,1.4399,1.4403,1.4399,1.4403,177200000.0
2009-04-01 13:32:00,1.4403,1.4407,1.44025,1.4407,195300000.0
2009-04-01 13:33:00,1.44065,1.4408,1.4406,1.44075,383600000.0
2009-04-01 13:34:00,1.4408,1.4408,1.44015,1.4405,403600000.0
2009-04-01 13:35:00,1.44015,1.442,1.44015,1.4413,443300000.0
2009-04-01 13:36:00,1.4414,1.4417,1.4408,1.4412,564499999.0
2009-04-01 13:37:00,1.4412,1.44155,1.44095,1.4415,376500001.0
2009-04-01 13:38:00,1.44135,1.4419,1.44135,1.4419,171400000.0
2009-04-01 13:39:00,1.44175,1.44205,1.44165,1.4417,274100000.0
2009-04-01 13:40:00,1.44185,1.4421,1.4417,1.4419,254000000.0
2009-04-01 13:41:00,1.4419,1.442,1.4416,1.4418,217800001.0
2009-04-01 13:42:00,1.4417,1.4417,1.44125,1.44145,231900000.0
2009-04-01 13:43:00,1.4415,1.4417,1.4412,1.44165,234400000.0
2009-04-01 13:44:00,1.4417,1.44175,1.4411,1.4416,694400000.0
2009-04-01 13:45:00,1.4416,1.442,1.44135,1.4418,615500002.0
2009-04-01 13:46:00,1.4418,1.44205,1.44155,1.44165,448100000.0
2009-04-01 13:47:00,1.4416,1.4418,1.44155,1.4418,227799999.0
2009-04-01 13:48:00,1.4417,1.4421,1.4417,1.44185,302600000.0
2009-04-01 13:49:00,1.4419,1.44235,1.4417,1.4421,412300000.0
2009-04-01 13:50:00,1.44215,1.44295,1.4421,1.4429,423799999.0
2009-04-01 13:51:00,1.4429,1.4431,1.4428,1.44285,470200001.0
2009-04-01 13:52:00,1.44285,1.44285,1.4422,1.44225,595200002.0
2009-04-01 13:53:00,1.44225,1.4429,1.44225,1.4427,307000000.0
2009-04-01 13:54:00,1.4427,1.4427,1.44145,1.4416,398800000.0
2009-04-01 13:55:00,1.4416,1.44205,1.44155,1.44165,367600000.0
2009-04-01 13:56:00,1.44165,1.4419,1.44155,1.44155,425200000.0
2009-04-01 13:57:00,1.44155,1.44155,1.44125,1.44125,526600001.0
2009-04-01 13:58:00,1.44135,1.44145,1.44025,1.4403,803400003.0
2009-04-01 13:59:00,1.4403,1.4403,1.4388,1.4388,442300000.0
2009-04-01 14:00:00,1.4387,1.4393,1.43865,1.4393,774000001.0
2009-04-01 14:01:00,1.4393,1.4397,1.43915,1.43965,410399999.0
2009-04-01 14:02:00,1.43965,1.4398,1.4391,1.4393,428200000.0
2009-04-01 14:03:00,1.4393,1.4398,1.43925,1.4396,299100000.0
2009-04-01 14:04:00,1.43965,1.4399,1.4396,1.4398,109000000.0
2009-04-01 14:05:00,1.4397,1.4401,1.4397,1.44005,199200000.0
2009-04-01 14:06:00,1.44015,1.44015,1.44,1.4401,119800000.0
2009-04-01 14:07:00,1.44015,1.44015,1.439,1.439,451100000.0
2009-04-01 14:08:00,1.4391,1.4391,1.43825,1.43875,374600000.0
2009-04-01 14:09:00,1.43875,1.43965,1.4387,1.43965,170000000.0
2009-04-01 14:10:00,1.4396,1.4398,1.4396,1.4398,64600000.0
2009-04-01 14:11:00,1.43975,1.4399,1.4395,1.4397,122000000.0
2009-04-01 14:12:00,1.4397,1.43975,1.43945,1.4397,191400000.0
2009-04-01 14:13:00,1.43955,1.4398,1.43945,1.43965,252400000.0
2009-04-01 14:14:00,1.43965,1.43965,1.43895,1.43895,402200000.0
2009-04-01 14:15:00,1.43885,1.4395,1.4387,1.43915,437200000.0
2009-04-01 14:16:00,1.43915,1.4392,1.43795,1.43795,388400000.0
2009-04-01 14:17:00,1.43795,1.4385,1.43775,1.43835,280900000.0
2009-04-01 14:18:00,1.43835,1.439,1.4381,1.43825,469000000.0
2009-04-01 14:19:00,1.4384,1.4384,1.43775,1.43835,465000000.0
2009-04-01 14:20:00,1.4385,1.439,1.4384,1.43865,481900000.0
2009-04-01 14:21:00,1.43865,1.4392,1.43865,1.439,472400000.0
2009-04-01 14:22:00,1.439,1.4391,1.4383,1.4391,516700000.0
2009-04-01 14:23:00,1.43905,1.4402,1.43905,1.4402,394000000.0
2009-04-01 14:24:00,1.4402,1.44065,1.44,1.44045,421600000.0
2009-04-01 14:25:00,1.4403,1.44035,1.44,1.44,504100002.0
2009-04-01 14:26:00,1.44,1.44,1.4392,1.4392,411600000.0
2009-04-01 14:27:00,1.4392,1.4395,1.439,1.439,669800000.0
2009-04-01 14:28:00,1.439,1.4394,1.43895,1.439,271400000.0
2009-04-01 14:29:00,1.439,1.4391,1.4387,1.4388,333400000.0
2009-04-01 14:30:00,1.4388,1.4389,1.4371,1.43755,517300000.0
2009-04-01 14:31:00,1.4376,1.43795,1.43755,1.43775,452900000.0
2009-04-01 14:32:00,1.43765,1.4378,1.43745,1.43775,378800000.0
2009-04-01 14:33:00,1.4378,1.438,1.4376,1.438,406600002.0
2009-04-01 14:34:00,1.438,1.4392,1.438,1.43905,393100000.0
2009-04-01 14:35:00,1.439,1.4393,1.4384,1.4384,440400000.0
2009-04-01 14:36:00,1.43835,1.43855,1.43805,1.43855,547600000.0
2009-04-01 14:37:00,1.43855,1.4393,1.43855,1.4393,462800000.0
2009-04-01 14:38:00,1.43925,1.43935,1.43865,1.43905,341800000.0
2009-04-01 14:39:00,1.43905,1.4392,1.4389,1.4391,111000000.0
2009-04-01 14:40:00,1.4391,1.44,1.4391,1.43995,200600000.0
2009-04-01 14:41:00,1.44,1.44045,1.43905,1.43925,377300000.0
2009-04-01 14:42:00,1.43925,1.43925,1.43815,1.43845,423800000.0
2009-04-01 14:43:00,1.43855,1.4389,1.43855,1.43885,323800000.0
2009-04-01 14:44:00,1.4389,1.4392,1.43875,1.439,403900000.0
2009-04-01 14:45:00,1.439,1.439,1.43815,1.4382,447400000.0
2009-04-01 14:46:00,1.4382,1.4382,1.43725,1.43755,617700000.0
2009-04-01 14:47:00,1.4375,1.4379,1.43705,1.4378,793699999.0
2009-04-01 14:48:00,1.4378,1.4378,1.43725,1.43755,588300000.0
2009-04-01 14:49:00,1.4373,1.43805,1.43705,1.43705,390400000.0
2009-04-01 14:50:00,1.43695,1.4371,1.4365,1.43695,649100000.0
2009-04-01 14:51:00,1.437,1.43705,1.43665,1.43705,234900000.0
2009-04-01 14:52:00,1.437,1.43815,1.43685,1.4381,295600000.0
2009-04-01 14:53:00,1.43815,1.4382,1.43715,1.43735,453900000.0
2009-04-01 14:54:00,1.4374,1.438,1.43725,1.4378,310400000.0
2009-04-01 14:55:00,1.43785,1.43785,1.43735,1.43745,232800000.0
2009-04-01 14:56:00,1.43745,1.43775,1.43745,1.4377,97600000.0
2009-04-01 14:57:00,1.43775,1.438,1.4377,1.4377,314600000.0
2009-04-01 14:58:00,1.43775,1.4379,1.43775,1.4378,397399999.0
2009-04-01 14:59:00,1.4378,1.43785,1.4378,1.4378,181800000.0
2009-04-01 15:00:00,1.43785,1.4383,1.4378,1.4383,164100000.0
2009-04-01 15:01:00,1.43825,1.43855,1.4382,1.43855,179400000.0
2009-04-01 15:02:00,1.4386,1.43895,1.43835,1.4386,479600000.0
2009-04-01 15:03:00,1.43865,1.43865,1.43775,1.43785,450800000.0
2009-04-01 15:04:00,1.43785,1.4388,1.43785,1.4388,644199999.0
2009-04-01 15:05:00,1.4388,1.4388,1.43805,1.43805,555900000.0
2009-04-01 15:06:00,1.43805,1.4383,1.43785,1.43785,354400000.0
2009-04-01 15:07:00,1.4378,1.43825,1.4376,1.4377,371300000.0
2009-04-01 15:08:00,1.43765,1.4384,1.43765,1.4383,365400000.0
2009-04-01 15:09:00,1.43825,1.43825,1.43765,1.43775,250600000.0
2009-04-01 15:10:00,1.43775,1.43805,1.43765,1.4379,360399999.0
2009-04-01 15:11:00,1.43795,1.438,1.4376,1.43795,200000000.0
2009-04-01 15:12:00,1.43795,1.43825,1.43725,1.43725,413600000.0
2009-04-01 15:13:00,1.4373,1.4376,1.4372,1.4375,253400000.0
2009-04-01 15:14:00,1.4376,1.438,1.43725,1.43725,360600000.0
2009-04-01 15:15:00,1.43725,1.43725,1.43655,1.4367,371800000.0
2009-04-01 15:16:00,1.4368,1.43685,1.43645,1.43655,364600000.0
2009-04-01 15:17:00,1.43655,1.43655,1.4361,1.4361,459900000.0
2009-04-01 15:18:00,1.4361,1.43685,1.436,1.4366,439800000.0
2009-04-01 15:19:00,1.43665,1.43685,1.4365,1.43675,188000000.0
2009-04-01 15:20:00,1.4368,1.4369,1.4364,1.43645,439800000.0
2009-04-01 15:21:00,1.43645,1.43695,1.43645,1.43695,344200000.0
2009-04-01 15:22:00,1.4369,1.43695,1.4365,1.4365,160200000.0
2009-04-01 15:23:00,1.4364,1.4368,1.43595,1.4366,470999999.0
2009-04-01 15:24:00,1.4366,1.4366,1.43605,1.43605,414400000.0
2009-04-01 15:25:00,1.43605,1.4372,1.43605,1.437,601200001.0
2009-04-01 15:26:00,1.43695,1.43705,1.4365,1.43665,232800001.0
2009-04-01 15:27:00,1.43665,1.4368,1.4362,1.43635,608400001.0
2009-04-01 15:28:00,1.43635,1.43635,1.43605,1.43635,497999999.0
2009-04-01 15:29:00,1.43635,1.43655,1.4358,1.43585,608699999.0
2009-04-01 15:30:00,1.43585,1.43595,1.43565,1.4357,373000000.0
2009-04-01 15:31:00,1.4359,1.436,1.43505,1.4353,702700001.0
2009-04-01 15:32:00,1.4355,1.4355,1.43505,1.4351,327600001.0
2009-04-01 15:33:00,1.4352,1.4353,1.43495,1.43495,611200000.0
2009-04-01 15:34:00,1.435,1.4351,1.4344,1.43475,393499999.0
2009-04-01 15:35:00,1.43475,1.4352,1.43465,1.43505,475099999.0
2009-04-01 15:36:00,1.43495,1.435,1.43445,1.4345,685500001.0
2009-04-01 15:37:00,1.4345,1.4352,1.4345,1.4349,585200001.0
2009-04-01 15:38:00,1.4349,1.43545,1.4349,1.4351,307700000.0
2009-04-01 15:39:00,1.43515,1.4353,1.435,1.435,251600000.0
2009-04-01 15:40:00,1.435,1.435,1.4345,1.43475,474900001.0
2009-04-01 15:41:00,1.43475,1.43535,1.43475,1.4353,440000000.0
2009-04-01 15:42:00,1.4353,1.4357,1.43525,1.43565,655900002.0
2009-04-01 15:43:00,1.43565,1.43595,1.4354,1.4354,583500000.0
2009-04-01 15:44:00,1.4354,1.4359,1.43535,1.43555,468100001.0
2009-04-01 15:45:00,1.4355,1.4358,1.43485,1.4353,681700000.0
2009-04-01 15:46:00,1.4353,1.43565,1.4352,1.4355,694100001.0
2009-04-01 15:47:00,1.43545,1.43545,1.4349,1.4349,681299999.0
2009-04-01 15:48:00,1.4349,1.435,1.43315,1.43375,771100000.0
2009-04-01 15:49:00,1.43375,1.4338,1.4327,1.43335,574400000.0
2009-04-01 15:50:00,1.43335,1.43345,1.4332,1.43335,405000000.0
2009-04-01 15:51:00,1.43335,1.4336,1.4333,1.43335,304200000.0
2009-04-01 15:52:00,1.43335,1.43355,1.4331,1.43345,356300000.0
2009-04-01 15:53:00,1.43345,1.43365,1.43315,1.4334,665690001.0
2009-04-01 15:54:00,1.4334,1.4334,1.43305,1.43325,638899999.0
2009-04-01 15:55:00,1.43325,1.4341,1.4331,1.4341,570000002.0
2009-04-01 15:56:00,1.4341,1.43425,1.4335,1.4336,500500000.0
2009-04-01 15:57:00,1.4336,1.43395,1.43325,1.4336,436400000.0
2009-04-01 15:58:00,1.4335,1.43455,1.4335,1.4345,242600000.0
2009-04-01 15:59:00,1.43455,1.4346,1.4339,1.43405,812999997.0
2009-04-01 16:00:00,1.43405,1.4357,1.43375,1.4357,460300000.0
2009-04-01 16:01:00,1.43585,1.4361,1.43545,1.4359,510100000.0
2009-04-01 16:02:00,1.4358,1.4363,1.4356,1.4357,541000000.0
2009-04-01 16:03:00,1.43585,1.43625,1.4352,1.43565,638200000.0
2009-04-01 16:04:00,1.43565,1.4361,1.4354,1.4355,768400000.0
2009-04-01 16:05:00,1.4356,1.43565,1.43495,1.43525,734000000.0
2009-04-01 16:06:00,1.43525,1.4355,1.43475,1.435,633800000.0
2009-04-01 16:07:00,1.4349,1.4361,1.4348,1.4357,555700001.0
2009-04-01 16:08:00,1.4357,1.4363,1.4355,1.43615,597000000.0
2009-04-01 16:09:00,1.4361,1.43645,1.4361,1.43635,582799996.0
2009-04-01 16:10:00,1.4364,1.437,1.4362,1.4362,497199999.0
2009-04-01 16:11:00,1.4362,1.4364,1.43605,1.4361,469800001.0
2009-04-01 16:12:00,1.4361,1.43655,1.43605,1.43625,411899999.0
2009-04-01 16:13:00,1.43625,1.4367,1.4362,1.4365,543200005.0
2009-04-01 16:14:00,1.43645,1.43675,1.4363,1.4366,352400000.0
2009-04-01 16:15:00,1.4366,1.43665,1.436,1.43645,460400000.0
2009-04-01 16:16:00,1.4365,1.4371,1.4363,1.43675,641300000.0
2009-04-01 16:17:00,1.43655,1.43685,1.43645,1.4368,433000001.0
2009-04-01 16:18:00,1.4368,1.4373,1.43675,1.43725,541900001.0
2009-04-01 16:19:00,1.4373,1.43745,1.4372,1.4372,461200000.0
2009-04-01 16:20:00,1.4372,1.4377,1.4372,1.4376,594200000.0
2009-04-01 16:21:00,1.43755,1.438,1.4374,1.43755,822999999.0
2009-04-01 16:22:00,1.43755,1.43755,1.4372,1.43725,225100000.0
2009-04-01 16:23:00,1.43735,1.43755,1.43705,1.4371,423000000.0
2009-04-01 16:24:00,1.43725,1.43765,1.4368,1.43685,757700000.0
2009-04-01 16:25:00,1.43685,1.43695,1.43595,1.43615,653300000.0
2009-04-01 16:26:00,1.43615,1.43655,1.4358,1.4364,505500000.0
2009-04-01 16:27:00,1.4361,1.4365,1.43605,1.43605,549200000.0
2009-04-01 16:28:00,1.43605,1.43605,1.4358,1.436,472099999.0
2009-04-01 16:29:00,1.436,1.43615,1.4359,1.436,319600000.0
2009-04-01 16:30:00,1.43595,1.436,1.4357,1.43595,285200000.0
2009-04-01 16:31:00,1.4359,1.4359,1.43535,1.43545,475700000.0
2009-04-01 16:32:00,1.43545,1.43625,1.43545,1.4357,654300000.0
2009-04-01 16:33:00,1.43565,1.43575,1.43525,1.43575,518400000.0
2009-04-01 16:34:00,1.4357,1.43595,1.43565,1.43585,426600000.0
2009-04-01 16:35:00,1.4359,1.43645,1.4359,1.4361,332800000.0
2009-04-01 16:36:00,1.4363,1.437,1.4363,1.43675,361999999.0
2009-04-01 16:37:00,1.43665,1.43685,1.4363,1.43675,591699999.0
2009-04-01 16:38:00,1.4368,1.43715,1.4364,1.43695,681099997.0
2009-04-01 16:39:00,1.437,1.43735,1.4369,1.43725,619200003.0
2009-04-01 16:40:00,1.4373,1.43775,1.4373,1.43735,462600001.0
2009-04-01 16:41:00,1.4373,1.43735,1.437,1.4373,298800000.0
2009-04-01 16:42:00,1.4373,1.43735,1.4365,1.4365,435800000.0
2009-04-01 16:43:00,1.4364,1.4364,1.436,1.43605,405800000.0
2009-04-01 16:44:00,1.43605,1.43665,1.436,1.43645,466400000.0
2009-04-01 16:45:00,1.43635,1.4369,1.43625,1.43665,554799999.0
2009-04-01 16:46:00,1.4368,1.43695,1.43615,1.43675,506400001.0
2009-04-01 16:47:00,1.43685,1.43695,1.43605,1.43615,797200000.0
2009-04-01 16:48:00,1.43615,1.43675,1.43605,1.4362,527899998.0
2009-04-01 16:49:00,1.4363,1.43695,1.4362,1.43695,402600000.0
2009-04-01 16:50:00,1.43695,1.43695,1.4364,1.4367,508200000.0
2009-04-01 16:51:00,1.4367,1.43795,1.4366,1.43775,504900000.0
2009-04-01 16:52:00,1.43775,1.4388,1.4377,1.4387,577700001.0
2009-04-01 16:53:00,1.43865,1.43865,1.438,1.438,421300000.0
2009-04-01 16:54:00,1.4379,1.439,1.4379,1.43825,400300000.0
2009-04-01 16:55:00,1.4382,1.43855,1.43765,1.43765,691800000.0
2009-04-01 16:56:00,1.4376,1.4378,1.4375,1.43755,552000000.0
2009-04-01 16:57:00,1.43755,1.43755,1.4373,1.43755,491300000.0
2009-04-01 16:58:00,1.4376,1.43775,1.43715,1.43745,650800001.0
2009-04-01 16:59:00,1.43745,1.4385,1.4374,1.43805,971600000.0
2009-04-01 17:00:00,1.43795,1.4381,1.4376,1.43775,717100001.0
2009-04-01 17:01:00,1.43775,1.438,1.4375,1.43775,329200000.0
2009-04-01 17:02:00,1.43775,1.4386,1.43775,1.43845,414400000.0
2009-04-01 17:03:00,1.43845,1.4389,1.4384,1.43865,537200000.0
2009-04-01 17:04:00,1.4387,1.43885,1.43845,1.43845,439200000.0
2009-04-01 17:05:00,1.4385,1.4386,1.43815,1.4385,536400000.0
2009-04-01 17:06:00,1.4385,1.4389,1.4383,1.4386,444200000.0
2009-04-01 17:07:00,1.43855,1.439,1.43855,1.43865,789499998.0
2009-04-01 17:08:00,1.43875,1.4391,1.43875,1.4388,237700000.0
2009-04-01 17:09:00,1.43885,1.4389,1.438,1.4382,412100001.0
2009-04-01 17:10:00,1.43845,1.4389,1.43815,1.4388,511900000.0
2009-04-01 17:11:00,1.4389,1.43935,1.4386,1.43895,351400000.0
2009-04-01 17:12:00,1.43895,1.43925,1.4388,1.4388,331300000.0
2009-04-01 17:13:00,1.4388,1.4388,1.43775,1.43785,242200000.0
2009-04-01 17:14:00,1.4378,1.43795,1.43755,1.43755,237900000.0
2009-04-01 17:15:00,1.43755,1.4387,1.43755,1.43855,517300000.0
2009-04-01 17:16:00,1.43855,1.43875,1.43845,1.4385,379100001.0
2009-04-01 17:17:00,1.4385,1.43985,1.438,1.43975,519887001.0
2009-04-01 17:18:00,1.4398,1.4404,1.43965,1.4402,558500000.0
2009-04-01 17:19:00,1.4402,1.44025,1.43955,1.4396,437100000.0
2009-04-01 17:20:00,1.4396,1.44005,1.4395,1.43985,419200000.0
2009-04-01 17:21:00,1.4398,1.43985,1.4395,1.4396,235300000.0
2009-04-01 17:22:00,1.4397,1.43985,1.43955,1.43955,416800000.0
2009-04-01 17:23:00,1.43955,1.43975,1.4391,1.4397,354700000.0
2009-04-01 17:24:00,1.4397,1.4398,1.439,1.43955,563200000.0
2009-04-01 17:25:00,1.43955,1.43965,1.43895,1.43895,291400000.0
2009-04-01 17:26:00,1.4389,1.4392,1.4386,1.4389,429800001.0
2009-04-01 17:27:00,1.43885,1.43905,1.43885,1.439,382400000.0
2009-04-01 17:28:00,1.43895,1.439,1.43875,1.4389,343000000.0
2009-04-01 17:29:00,1.43885,1.4391,1.43885,1.43905,419800000.0
2009-04-01 17:30:00,1.43905,1.43985,1.43905,1.43945,326600000.0
2009-04-01 17:31:00,1.4394,1.43975,1.43875,1.43965,446600000.0
2009-04-01 17:32:00,1.43965,1.44015,1.43965,1.44015,436600000.0
2009-04-01 17:33:00,1.44015,1.441,1.44,1.4407,644500000.0
2009-04-01 17:34:00,1.44075,1.44075,1.44005,1.44015,664999999.0
2009-04-01 17:35:00,1.44015,1.4402,1.44,1.4401,286300000.0
2009-04-01 17:36:00,1.44,1.44,1.43895,1.43915,600799998.0
2009-04-01 17:37:00,1.43915,1.4393,1.43915,1.43915,365200001.0
2009-04-01 17:38:00,1.4391,1.44005,1.4391,1.44005,719000000.0
2009-04-01 17:39:00,1.44005,1.44025,1.44,1.44025,358599999.0
2009-04-01 17:40:00,1.44025,1.44025,1.43965,1.43965,407200000.0
2009-04-01 17:41:00,1.43965,1.4405,1.43965,1.44035,440700000.0
2009-04-01 17:42:00,1.4404,1.4406,1.44025,1.44025,467700001.0
2009-04-01 17:43:00,1.44025,1.44025,1.43955,1.43965,376500000.0
2009-04-01 17:44:00,1.4398,1.4399,1.4396,1.4398,526800000.0
2009-04-01 17:45:00,1.43975,1.4398,1.43945,1.43945,388600000.0
2009-04-01 17:46:00,1.4394,1.43965,1.4391,1.4391,556300001.0
2009-04-01 17:47:00,1.4391,1.4391,1.4378,1.4383,812799999.0
2009-04-01 17:48:00,1.43825,1.43825,1.43745,1.4376,632900000.0
2009-04-01 17:49:00,1.43755,1.43805,1.43735,1.43795,623600002.0
2009-04-01 17:50:00,1.4379,1.4384,1.4379,1.4383,348500001.0
2009-04-01 17:51:00,1.4383,1.4387,1.43825,1.43855,283400000.0
2009-04-01 17:52:00,1.4386,1.439,1.4386,1.439,190200000.0
2009-04-01 17:53:00,1.439,1.43935,1.439,1.43935,286300001.0
2009-04-01 17:54:00,1.43935,1.43935,1.43875,1.439,305900000.0
2009-04-01 17:55:00,1.439,1.4392,1.43895,1.43905,286400000.0
2009-04-01 17:56:00,1.43905,1.4398,1.439,1.43955,579400000.0
2009-04-01 17:57:00,1.4395,1.43955,1.4388,1.43935,615300000.0
2009-04-01 17:58:00,1.43935,1.44,1.43935,1.4396,542800000.0
2009-04-01 17:59:00,1.4396,1.4404,1.4396,1.4404,311200000.0
2009-04-01 18:00:00,1.4403,1.441,1.44025,1.44085,473199999.0
2009-04-01 18:01:00,1.44095,1.4412,1.44005,1.44035,459900000.0
2009-04-01 18:02:00,1.44035,1.44085,1.4403,1.44085,138600000.0
2009-04-01 18:03:00,1.441,1.4418,1.44095,1.44175,314600000.0
2009-04-01 18:04:00,1.44175,1.442,1.44155,1.44185,297600000.0
2009-04-01 18:05:00,1.44185,1.442,1.4411,1.4411,333100000.0
2009-04-01 18:06:00,1.44105,1.4412,1.4404,1.4405,420300000.0
2009-04-01 18:07:00,1.44055,1.4409,1.4404,1.4409,285300000.0
2009-04-01 18:08:00,1.44085,1.441,1.44075,1.4409,261200000.0
2009-04-01 18:09:00,1.4409,1.441,1.4408,1.4409,305700000.0
2009-04-01 18:10:00,1.44095,1.4411,1.4409,1.4411,100000000.0
2009-04-01 18:11:00,1.441,1.4416,1.4408,1.44125,405900000.0
2009-04-01 18:12:00,1.4412,1.44135,1.44085,1.441,169800000.0
2009-04-01 18:13:00,1.441,1.4412,1.4409,1.441,221200000.0
2009-04-01 18:14:00,1.4411,1.4411,1.441,1.44105,126600000.0
2009-04-01 18:15:00,1.44105,1.4412,1.441,1.4411,295400000.0
2009-04-01 18:16:00,1.4411,1.44125,1.44095,1.4412,218400000.0
2009-04-01 18:17:00,1.44115,1.44135,1.4411,1.4412,234200000.0
2009-04-01 18:18:00,1.4412,1.4415,1.4412,1.4413,82000000.0
2009-04-01 18:19:00,1.4412,1.4414,1.4411,1.44125,302800000.0
2009-04-01 18:20:00,1.4411,1.4411,1.44075,1.4408,235800000.0
2009-04-01 18:21:00,1.44085,1.44105,1.44085,1.44105,204400000.0
2009-04-01 18:22:00,1.44105,1.4418,1.441,1.44155,382600000.0
2009-04-01 18:23:00,1.4417,1.4417,1.4413,1.4414,68000000.0
2009-04-01 18:24:00,1.4414,1.44155,1.44105,1.44105,135800000.0
2009-04-01 18:25:00,1.4411,1.44135,1.4411,1.4413,195000000.0
2009-04-01 18:26:00,1.4413,1.4413,1.44115,1.44125,125200000.0
2009-04-01 18:27:00,1.44125,1.4413,1.4412,1.4412,115600000.0
2009-04-01 18:28:00,1.4411,1.4412,1.44095,1.44095,95200000.0
2009-04-01 18:29:00,1.441,1.441,1.44095,1.441,58400000.0
2009-04-01 18:30:00,1.44095,1.4412,1.44095,1.4412,100400000.0
2009-04-01 18:31:00,1.4413,1.4413,1.44105,1.44115,294800001.0
2009-04-01 18:32:00,1.4411,1.4416,1.44105,1.4415,241000000.0
2009-04-01 18:33:00,1.4416,1.4418,1.4414,1.4418,73400000.0
2009-04-01 18:34:00,1.44175,1.44175,1.44155,1.4416,114200000.0
2009-04-01 18:35:00,1.44145,1.4415,1.44105,1.4412,148800000.0
2009-04-01 18:36:00,1.44115,1.4413,1.4411,1.4412,58400000.0
2009-04-01 18:37:00,1.4412,1.4413,1.44105,1.4412,101400000.0
2009-04-01 18:38:00,1.4412,1.4414,1.441,1.4413,105700000.0
2009-04-01 18:39:00,1.4413,1.4417,1.4413,1.44155,148600000.0
2009-04-01 18:40:00,1.4415,1.4416,1.4415,1.4415,105000000.0
2009-04-01 18:41:00,1.4416,1.4416,1.4411,1.4411,101600000.0
2009-04-01 18:42:00,1.4411,1.4412,1.4411,1.44115,21000000.0
2009-04-01 18:43:00,1.44135,1.44135,1.44125,1.4413,8600000.0
2009-04-01 18:44:00,1.4413,1.4414,1.4412,1.4413,75600000.0
2009-04-01 18:45:00,1.44125,1.4414,1.44105,1.4411,181700000.0
2009-04-01 18:46:00,1.4411,1.4413,1.4411,1.4413,128600000.0
2009-04-01 18:47:00,1.4413,1.4413,1.44095,1.441,290800000.0
2009-04-01 18:48:00,1.44095,1.441,1.4406,1.4409,178999999.0
2009-04-01 18:49:00,1.4409,1.441,1.44085,1.441,84800000.0
2009-04-01 18:50:00,1.441,1.441,1.4406,1.4406,73000000.0
2009-04-01 18:51:00,1.4407,1.4407,1.4402,1.44025,94600000.0
2009-04-01 18:52:00,1.4403,1.44055,1.43965,1.4398,185200000.0
2009-04-01 18:53:00,1.4398,1.43995,1.4397,1.4397,136400000.0
2009-04-01 18:54:00,1.4397,1.4402,1.4397,1.4402,583100000.0
2009-04-01 18:55:00,1.4402,1.44035,1.4401,1.4401,208800000.0
2009-04-01 18:56:00,1.4402,1.4402,1.4397,1.4397,301600000.0
2009-04-01 18:57:00,1.43975,1.43975,1.4394,1.4394,101100000.0
2009-04-01 18:58:00,1.43915,1.4395,1.43915,1.4393,155400000.0
2009-04-01 18:59:00,1.4393,1.43935,1.4388,1.439,253200000.0
2009-04-01 19:00:00,1.439,1.4394,1.439,1.4393,366100000.0
2009-04-01 19:01:00,1.4393,1.4394,1.43905,1.43915,228800000.0
2009-04-01 19:02:00,1.4392,1.4394,1.43915,1.4393,176400000.0
2009-04-01 19:03:00,1.4394,1.4401,1.43935,1.44005,195000000.0
2009-04-01 19:04:00,1.44005,1.4402,1.44005,1.44015,156800000.0
2009-04-01 19:05:00,1.44015,1.44015,1.43995,1.43995,128800000.0
2009-04-01 19:06:00,1.44,1.44,1.43975,1.44,100400000.0
2009-04-01 19:07:00,1.44,1.44,1.4398,1.4398,35000000.0
2009-04-01 19:08:00,1.4398,1.4398,1.43975,1.43975,170200000.0
2009-04-01 19:09:00,1.43975,1.43975,1.43955,1.4396,124400000.0
2009-04-01 19:10:00,1.4396,1.4396,1.4395,1.4395,28000000.0
2009-04-01 19:11:00,1.43955,1.43955,1.4393,1.43945,93000000.0
2009-04-01 19:12:00,1.4396,1.4398,1.4394,1.4395,325400000.0
2009-04-01 19:13:00,1.4394,1.4397,1.4394,1.4397,150600000.0
2009-04-01 19:14:00,1.4397,1.4397,1.43955,1.4396,144600000.0
2009-04-01 19:15:00,1.4396,1.44055,1.4396,1.44055,216300000.0
2009-04-01 19:16:00,1.44055,1.4406,1.44045,1.4405,40100000.0
2009-04-01 19:17:00,1.44055,1.4407,1.44045,1.4405,129000000.0
2009-04-01 19:18:00,1.4406,1.44075,1.44055,1.4406,49600000.0
2009-04-01 19:19:00,1.4406,1.4407,1.4405,1.4407,39900000.0
2009-04-01 19:20:00,1.4405,1.4406,1.4405,1.4405,135000000.0
2009-04-01 19:21:00,1.44125,1.4415,1.44125,1.4414,254200000.0
2009-04-01 19:22:00,1.4414,1.4416,1.4413,1.4416,224400000.0
2009-04-01 19:23:00,1.4416,1.4416,1.4416,1.4416,36800000.0
2009-04-01 19:24:00,1.4416,1.4416,1.44155,1.4416,176000000.0
2009-04-01 19:25:00,1.4417,1.4417,1.4413,1.44135,243200000.0
2009-04-01 19:26:00,1.44135,1.4414,1.44135,1.4414,144400000.0
2009-04-01 19:27:00,1.4414,1.44155,1.4414,1.4414,45400000.0
2009-04-01 19:28:00,1.4414,1.44145,1.44135,1.4414,66200000.0
2009-04-01 19:29:00,1.44135,1.4416,1.44135,1.44145,268400000.0
2009-04-01 19:30:00,1.44145,1.44155,1.44145,1.4415,309600000.0
2009-04-01 19:31:00,1.4415,1.4415,1.4413,1.4413,116800000.0
2009-04-01 19:32:00,1.4414,1.44145,1.4413,1.4414,82200000.0
2009-04-01 19:33:00,1.4414,1.4416,1.4414,1.4415,392600000.0
2009-04-01 19:34:00,1.4415,1.44155,1.4413,1.4414,103400000.0
2009-04-01 19:35:00,1.4414,1.4415,1.44135,1.4415,64000000.0
2009-04-01 19:36:00,1.4415,1.4418,1.44145,1.44155,46400000.0
2009-04-01 19:37:00,1.4416,1.4418,1.4415,1.44175,78400000.0
2009-04-01 19:38:00,1.44175,1.44215,1.44175,1.4421,263200000.0
2009-04-01 19:39:00,1.4421,1.4421,1.44165,1.44165,68600000.0
2009-04-01 19:40:00,1.44165,1.4418,1.4411,1.4417,292400000.0
2009-04-01 19:41:00,1.4417,1.4417,1.4411,1.4412,74600000.0
2009-04-01 19:42:00,1.4412,1.44155,1.44115,1.44145,133400000.0
2009-04-01 19:43:00,1.4415,1.4416,1.4407,1.4407,303200000.0
2009-04-01 19:44:00,1.4408,1.4411,1.4408,1.4409,269000000.0
2009-04-01 19:45:00,1.4409,1.441,1.44055,1.44055,74000000.0
2009-04-01 19:46:00,1.44055,1.4406,1.4403,1.4404,242000000.0
2009-04-01 19:47:00,1.4405,1.4405,1.44025,1.4405,294200000.0
2009-04-01 19:48:00,1.44045,1.4405,1.43995,1.44,380300000.0
2009-04-01 19:49:00,1.44,1.4402,1.43995,1.4402,244600000.0
2009-04-01 19:50:00,1.4402,1.4403,1.43995,1.44,181400000.0
2009-04-01 19:51:00,1.44,1.4402,1.43995,1.4401,440600000.0
2009-04-01 19:52:00,1.4401,1.44035,1.4401,1.4402,90600000.0
2009-04-01 19:53:00,1.4402,1.4408,1.4402,1.4405,165100000.0
2009-04-01 19:54:00,1.4405,1.4406,1.4403,1.4404,182400000.0
2009-04-01 19:55:00,1.4403,1.4403,1.44005,1.4402,97600000.0
2009-04-01 19:56:00,1.4403,1.4403,1.43975,1.4401,296500000.0
2009-04-01 19:57:00,1.44005,1.4402,1.43985,1.44005,120200000.0
2009-04-01 19:58:00,1.44005,1.4403,1.44005,1.4402,403699995.0
2009-04-01 19:59:00,1.4402,1.4408,1.4401,1.44055,370900000.0
2009-04-01 20:00:00,1.44055,1.44075,1.44035,1.4404,158800000.0
2009-04-01 20:01:00,1.4404,1.4408,1.4404,1.44055,256800000.0
2009-04-01 20:02:00,1.4406,1.4412,1.4406,1.4411,245300000.0
2009-04-01 20:03:00,1.4412,1.4412,1.44095,1.441,262600000.0
2009-04-01 20:04:00,1.441,1.4413,1.441,1.4412,132800001.0
2009-04-01 20:05:00,1.4412,1.4412,1.4409,1.4409,105600000.0
2009-04-01 20:06:00,1.4412,1.4414,1.44115,1.4414,143800001.0
2009-04-01 20:07:00,1.4414,1.4416,1.4413,1.44135,169800000.0
2009-04-01 20:08:00,1.4413,1.4414,1.4413,1.44135,114400000.0
2009-04-01 20:09:00,1.44135,1.4415,1.4408,1.44085,458500000.0
2009-04-01 20:10:00,1.44085,1.44085,1.4405,1.44055,149000000.0
2009-04-01 20:11:00,1.44055,1.4406,1.4405,1.4405,231900000.0
2009-04-01 20:12:00,1.4405,1.4405,1.43995,1.44015,473200000.0
2009-04-01 20:13:00,1.44015,1.4403,1.44015,1.4402,378600000.0
2009-04-01 20:14:00,1.4403,1.4403,1.44,1.44,256400000.0
2009-04-01 20:15:00,1.4402,1.4402,1.44005,1.4402,146200000.0
2009-04-01 20:16:00,1.4402,1.4404,1.44005,1.44025,228200000.0
2009-04-01 20:17:00,1.4403,1.4405,1.44025,1.44025,103200000.0
2009-04-01 20:18:00,1.44035,1.4404,1.44035,1.4404,78400000.0
2009-04-01 20:19:00,1.4404,1.4405,1.4403,1.4404,53800000.0
2009-04-01 20:20:00,1.4404,1.4405,1.4403,1.4405,66200000.0
2009-04-01 20:21:00,1.4405,1.4408,1.4403,1.44065,68600000.0
2009-04-01 20:22:00,1.4409,1.4414,1.44065,1.44135,230600000.0
2009-04-01 20:23:00,1.4415,1.4419,1.44135,1.4417,404300000.0
2009-04-01 20:24:00,1.4417,1.4419,1.44165,1.44165,332800000.0
2009-04-01 20:25:00,1.44165,1.4418,1.44155,1.44165,355100000.0
2009-04-01 20:26:00,1.44165,1.4418,1.44155,1.4416,253800000.0
2009-04-01 20:27:00,1.4417,1.44175,1.4416,1.4417,156800000.0
2009-04-01 20:28:00,1.44175,1.44185,1.4417,1.4418,121000000.0
2009-04-01 20:29:00,1.4418,1.44205,1.4418,1.44205,81400000.0
2009-04-01 20:30:00,1.44205,1.4422,1.44185,1.4421,213000000.0
2009-04-01 20:31:00,1.44215,1.4423,1.4418,1.4419,263200000.0
2009-04-01 20:32:00,1.4419,1.4422,1.44185,1.4421,326400000.0
2009-04-01 20:33:00,1.44195,1.44235,1.4419,1.4421,188000000.0
2009-04-01 20:34:00,1.44205,1.44235,1.44205,1.4422,287400000.0
2009-04-01 20:35:00,1.4423,1.4424,1.44215,1.4424,86800000.0
2009-04-01 20:36:00,1.44235,1.4425,1.44235,1.4424,46900000.0
2009-04-01 20:37:00,1.4423,1.44245,1.4421,1.4422,68200000.0
2009-04-01 20:38:00,1.4422,1.4425,1.4421,1.4425,72600000.0
2009-04-01 20:39:00,1.44255,1.4426,1.4423,1.4425,246200000.0
2009-04-01 20:40:00,1.4425,1.4425,1.44225,1.4423,155800000.0
2009-04-01 20:41:00,1.44225,1.44225,1.4416,1.4418,205200000.0
2009-04-01 20:42:00,1.4418,1.4419,1.4418,1.4419,51400000.0
2009-04-01 20:43:00,1.4419,1.44215,1.4419,1.44215,95000000.0
2009-04-01 20:44:00,1.4421,1.4421,1.44205,1.44205,90400000.0
2009-04-01 20:45:00,1.44205,1.4424,1.442,1.4423,163600000.0
2009-04-01 20:46:00,1.4423,1.4423,1.4421,1.44215,23200000.0
2009-04-01 20:47:00,1.44215,1.44215,1.442,1.4421,68600000.0
2009-04-01 20:48:00,1.4421,1.44245,1.4421,1.44215,137600000.0
2009-04-01 20:49:00,1.44215,1.4423,1.4421,1.4423,418199994.0
2009-04-01 20:50:00,1.4423,1.4428,1.44225,1.4428,175000000.0
2009-04-01 20:51:00,1.44265,1.4432,1.44265,1.44295,351300000.0
2009-04-01 20:52:00,1.44295,1.4435,1.4428,1.4433,410600000.0
2009-04-01 20:53:00,1.44325,1.44355,1.44325,1.44335,229800000.0
2009-04-01 20:54:00,1.4434,1.4434,1.4433,1.44335,114000000.0
2009-04-01 20:55:00,1.44335,1.4436,1.44335,1.44355,34400000.0
2009-04-01 20:56:00,1.44355,1.44355,1.4435,1.4435,20200000.0
2009-04-01 20:57:00,1.4435,1.4437,1.4435,1.44365,93200000.0
2009-04-01 20:58:00,1.4437,1.4437,1.44335,1.44365,61800000.0
2009-04-01 20:59:00,1.44365,1.4444,1.44345,1.44435,247000000.0
2009-04-01 21:00:00,1.44435,1.44475,1.44425,1.4447,347600000.0
2009-04-01 21:01:00,1.4447,1.44475,1.4443,1.4443,265800000.0
2009-04-01 21:02:00,1.4443,1.4443,1.44385,1.44385,294200000.0
2009-04-01 21:03:00,1.44385,1.44385,1.4435,1.44365,35000000.0
2009-04-01 21:04:00,1.4437,1.4439,1.4433,1.4437,361200000.0
2009-04-01 21:05:00,1.4437,1.44395,1.44365,1.44375,147000000.0
2009-04-01 21:06:00,1.44375,1.44375,1.4436,1.4436,78800000.0
2009-04-01 21:07:00,1.44355,1.44365,1.44355,1.44365,20800000.0
2009-04-01 21:08:00,1.4436,1.44375,1.4435,1.4436,121600000.0
2009-04-01 21:09:00,1.4437,1.4442,1.44355,1.44395,154400001.0
2009-04-01 21:10:00,1.44395,1.4441,1.44385,1.444,118400000.0
2009-04-01 21:11:00,1.444,1.444,1.4436,1.44365,51800000.0
2009-04-01 21:12:00,1.44365,1.4437,1.4436,1.4437,24600000.0
2009-04-01 21:13:00,1.4437,1.4441,1.44355,1.4438,118900000.0
2009-04-01 21:14:00,1.4438,1.4441,1.4433,1.44335,221400000.0
2009-04-01 21:15:00,1.44335,1.44335,1.44275,1.443,219400001.0
2009-04-01 21:16:00,1.44305,1.4432,1.44285,1.4431,56600000.0
2009-04-01 21:17:00,1.4431,1.44335,1.4431,1.44335,45800000.0
2009-04-01 21:18:00,1.44335,1.4434,1.4433,1.44335,37600000.0
2009-04-01 21:19:00,1.4436,1.4436,1.44325,1.44335,172400000.0
2009-04-01 21:20:00,1.44335,1.44335,1.44315,1.44335,208600000.0
2009-04-01 21:21:00,1.44335,1.4434,1.4432,1.4433,110000000.0
2009-04-01 21:22:00,1.44325,1.44355,1.4432,1.44325,112200000.0
2009-04-01 21:23:00,1.4433,1.44335,1.44325,1.44325,102800000.0
2009-04-01 21:24:00,1.44325,1.4434,1.44325,1.4433,115400000.0
2009-04-01 21:25:00,1.44325,1.4435,1.44325,1.4435,100200000.0
2009-04-01 21:26:00,1.4435,1.4442,1.4435,1.4441,186400000.0
2009-04-01 21:27:00,1.44405,1.44425,1.444,1.444,201900000.0
2009-04-01 21:28:00,1.44395,1.4442,1.44395,1.44415,89600000.0
2009-04-01 21:29:00,1.4442,1.44455,1.44415,1.4445,97200000.0
2009-04-01 21:30:00,1.4445,1.44455,1.44445,1.44445,17600000.0
2009-04-01 21:31:00,1.44445,1.4445,1.44415,1.44435,74400000.0
2009-04-01 21:32:00,1.44445,1.4447,1.44435,1.4445,58900000.0
2009-04-01 21:33:00,1.44455,1.4449,1.4445,1.44485,69200000.0
2009-04-01 21:34:00,1.44485,1.4455,1.4448,1.44535,500000001.0
2009-04-01 21:35:00,1.44535,1.4456,1.44505,1.4453,350199999.0
2009-04-01 21:36:00,1.4453,1.4456,1.4451,1.4454,290200000.0
2009-04-01 21:37:00,1.4454,1.4454,1.4454,1.4454,66000000.0
2009-04-01 21:38:00,1.44535,1.44535,1.4451,1.4451,132000000.0
2009-04-01 21:39:00,1.4451,1.44515,1.44505,1.44515,48200000.0
2009-04-01 21:40:00,1.44515,1.4455,1.44515,1.4453,145600000.0
2009-04-01 21:41:00,1.4453,1.4453,1.4452,1.4452,128200000.0
2009-04-01 21:42:00,1.4452,1.4453,1.4449,1.44495,110200000.0
2009-04-01 21:43:00,1.4449,1.44505,1.4449,1.4449,186900000.0
2009-04-01 21:44:00,1.4449,1.4454,1.44485,1.44495,206400000.0
2009-04-01 21:45:00,1.44495,1.44495,1.4449,1.4449,50200000.0
2009-04-01 21:46:00,1.4449,1.445,1.44485,1.4449,28600000.0
2009-04-01 21:47:00,1.4449,1.4449,1.4446,1.4446,165000000.0
2009-04-01 21:48:00,1.4446,1.4447,1.4446,1.44465,78000000.0
2009-04-01 21:49:00,1.44465,1.44475,1.44425,1.4443,141800000.0
2009-04-01 21:50:00,1.4443,1.4444,1.4443,1.44435,113600000.0
2009-04-01 21:51:00,1.44435,1.4444,1.4442,1.4444,134600000.0
2009-04-01 21:52:00,1.44435,1.44435,1.44405,1.4442,112600000.0
2009-04-01 21:53:00,1.4442,1.4443,1.4442,1.4442,51600000.0
2009-04-01 21:54:00,1.4442,1.4442,1.44415,1.44415,223800000.0
2009-04-01 21:55:00,1.44415,1.44415,1.4437,1.4438,195800000.0
2009-04-01 21:56:00,1.4437,1.4439,1.44355,1.4439,160900000.0
2009-04-01 21:57:00,1.4439,1.444,1.4435,1.4435,141700000.0
2009-04-01 21:58:00,1.4435,1.44365,1.44345,1.4436,65800000.0
2009-04-01 21:59:00,1.4436,1.4439,1.4434,1.4437,55700000.0
2009-04-01 22:00:00,1.4437,1.4438,1.4434,1.4434,120600000.0
2009-04-01 22:01:00,1.44335,1.4436,1.44335,1.4434,28600000.0
2009-04-01 22:02:00,1.4434,1.4436,1.4434,1.4434,42600000.0
2009-04-01 22:03:00,1.4434,1.4438,1.4434,1.4438,56200000.0
2009-04-01 22:04:00,1.4438,1.44395,1.4438,1.44395,97200000.0
2009-04-01 22:05:00,1.44385,1.444,1.44335,1.44395,102400000.0
2009-04-01 22:06:00,1.44395,1.44395,1.44385,1.44385,17000000.0
2009-04-01 22:07:00,1.4439,1.44405,1.44385,1.444,61300000.0
2009-04-01 22:08:00,1.44405,1.4441,1.44395,1.4441,27400000.0
2009-04-01 22:09:00,1.44405,1.4443,1.444,1.4443,82200000.0
2009-04-01 22:10:00,1.4443,1.4443,1.4441,1.4441,96600000.0
2009-04-01 22:11:00,1.4441,1.44415,1.4441,1.4441,40400000.0
2009-04-01 22:12:00,1.4442,1.4444,1.4442,1.44435,89000000.0
2009-04-01 22:13:00,1.4443,1.44435,1.4443,1.4443,28800000.0
2009-04-01 22:14:00,1.4444,1.44445,1.44425,1.44425,165200000.0
2009-04-01 22:15:00,1.4443,1.4444,1.44425,1.4444,77600000.0
2009-04-01 22:16:00,1.44445,1.44445,1.44435,1.4444,27000000.0
2009-04-01 22:17:00,1.44445,1.44445,1.44445,1.44445,1000000.0
2009-04-01 22:18:00,1.4445,1.4451,1.4445,1.44475,105400000.0
2009-04-01 22:19:00,1.4447,1.4447,1.4446,1.4446,20000000.0
2009-04-01 22:20:00,1.4446,1.4446,1.44405,1.4441,87000000.0
2009-04-01 22:21:00,1.444,1.44425,1.444,1.44415,41400000.0
2009-04-01 22:22:00,1.44415,1.4442,1.444,1.44405,42200000.0
2009-04-01 22:23:00,1.44405,1.4442,1.444,1.4442,17800000.0
2009-04-01 22:24:00,1.44415,1.44415,1.444,1.444,35200000.0
2009-04-01 22:25:00,1.444,1.444,1.44375,1.4438,69500000.0
2009-04-01 22:26:00,1.44375,1.4438,1.4435,1.44355,76400000.0
2009-04-01 22:27:00,1.4436,1.44435,1.4436,1.44405,95100000.0
2009-04-01 22:28:00,1.44405,1.4443,1.44375,1.444,90000000.0
2009-04-01 22:29:00,1.444,1.4441,1.444,1.44405,117000000.0
2009-04-01 22:30:00,1.44405,1.44405,1.44375,1.4439,63300000.0
2009-04-01 22:31:00,1.444,1.4441,1.44395,1.444,51500000.0
2009-04-01 22:32:00,1.44395,1.444,1.44375,1.44385,32200000.0
2009-04-01 22:33:00,1.4439,1.44395,1.4437,1.4439,26600000.0
2009-04-01 22:34:00,1.44395,1.444,1.4439,1.444,39500000.0
2009-04-01 22:35:00,1.444,1.444,1.4438,1.4438,61400000.0
2009-04-01 22:36:00,1.4438,1.44385,1.4438,1.44385,13000000.0
2009-04-01 22:37:00,1.4439,1.4439,1.4439,1.4439,14400000.0
2009-04-01 22:38:00,1.4439,1.444,1.4438,1.44385,77400000.0
2009-04-01 22:39:00,1.44385,1.4441,1.4438,1.44395,45900000.0
2009-04-01 22:40:00,1.44395,1.4441,1.4439,1.4439,40900000.0
2009-04-01 22:41:00,1.44395,1.444,1.44385,1.44385,28800000.0
2009-04-01 22:42:00,1.44385,1.4439,1.4438,1.4438,39000000.0
2009-04-01 22:43:00,1.4438,1.4438,1.4434,1.4437,63000000.0
2009-04-01 22:44:00,1.4437,1.44375,1.44345,1.44365,49100000.0
2009-04-01 22:45:00,1.44365,1.44475,1.4436,1.4445,178800000.0
2009-04-01 22:46:00,1.4445,1.4445,1.44395,1.4442,64100000.0
2009-04-01 22:47:00,1.44415,1.4448,1.44415,1.44465,22600000.0
2009-04-01 22:48:00,1.4447,1.4449,1.4447,1.4448,56700000.0
2009-04-01 22:49:00,1.44495,1.4452,1.44495,1.4452,28600000.0
2009-04-01 22:50:00,1.4452,1.44565,1.44505,1.4452,75000000.0
2009-04-01 22:51:00,1.4454,1.4456,1.44505,1.44535,54200000.0
2009-04-01 22:52:00,1.44545,1.44575,1.44515,1.44575,30200000.0
2009-04-01 22:53:00,1.44565,1.44655,1.44535,1.4454,252900000.0
2009-04-01 22:54:00,1.4462,1.4463,1.44615,1.4462,118500000.0
2009-04-01 22:55:00,1.4462,1.44665,1.4462,1.44655,79000000.0
2009-04-01 22:56:00,1.44645,1.4465,1.4463,1.4464,81400000.0
2009-04-01 22:57:00,1.4464,1.44655,1.4464,1.4465,97200000.0
2009-04-01 22:58:00,1.4465,1.4465,1.4464,1.4464,55600000.0
2009-04-01 22:59:00,1.4464,1.4468,1.4464,1.4466,70600000.0
2009-04-01 23:00:00,1.44655,1.4472,1.44615,1.4467,130600000.0
2009-04-01 23:01:00,1.44675,1.4471,1.44675,1.4471,62800000.0
2009-04-01 23:02:00,1.44705,1.4478,1.44705,1.44735,53800000.0
2009-04-01 23:03:00,1.44735,1.44795,1.4473,1.44795,47000000.0
2009-04-01 23:04:00,1.448,1.44815,1.44715,1.4476,73600000.0
2009-04-01 23:05:00,1.4474,1.4476,1.4473,1.44745,18800000.0
2009-04-01 23:06:00,1.4475,1.4475,1.4473,1.44735,33400000.0
2009-04-01 23:07:00,1.4474,1.4474,1.44685,1.4471,132800000.0
2009-04-01 23:08:00,1.4471,1.44725,1.44675,1.447,44200000.0
2009-04-01 23:09:00,1.447,1.447,1.44675,1.44675,60200000.0
2009-04-01 23:10:00,1.44675,1.44675,1.4464,1.4464,64800000.0
2009-04-01 23:11:00,1.4465,1.44655,1.4465,1.4465,26400000.0
2009-04-01 23:12:00,1.44635,1.4465,1.44635,1.4464,82400000.0
2009-04-01 23:13:00,1.4464,1.4465,1.4464,1.4465,15200000.0
2009-04-01 23:14:00,1.4467,1.4467,1.4465,1.44665,55500000.0
2009-04-01 23:15:00,1.44665,1.44665,1.4462,1.4462,50600000.0
2009-04-01 23:16:00,1.44615,1.4463,1.44615,1.4463,54400000.0
2009-04-01 23:17:00,1.44645,1.4465,1.4463,1.4465,56400000.0
2009-04-01 23:18:00,1.44645,1.4465,1.44575,1.44615,52400000.0
2009-04-01 23:19:00,1.446,1.4463,1.446,1.4462,11800000.0
2009-04-01 23:20:00,1.4463,1.44635,1.44565,1.4462,54200000.0
2009-04-01 23:21:00,1.44615,1.44625,1.44615,1.4462,44800000.0
2009-04-01 23:22:00,1.4462,1.4462,1.4461,1.4461,11600000.0
2009-04-01 23:23:00,1.4461,1.4461,1.4461,1.4461,4800000.0
2009-04-01 23:24:00,1.4461,1.44615,1.4461,1.44615,20000000.0
2009-04-01 23:25:00,1.44615,1.4463,1.44575,1.44575,19000000.0
2009-04-01 23:26:00,1.4459,1.4461,1.4457,1.4461,23200000.0
2009-04-01 23:27:00,1.44615,1.44625,1.44605,1.4461,10000000.0
2009-04-01 23:28:00,1.4461,1.4461,1.44605,1.44605,3000000.0
2009-04-01 23:29:00,1.446,1.4461,1.446,1.44605,5000000.0
2009-04-01 23:30:00,1.4461,1.44615,1.446,1.44615,19000000.0
2009-04-01 23:31:00,1.44605,1.44605,1.446,1.44605,30000000.0
2009-04-01 23:32:00,1.44605,1.44605,1.4459,1.4459,63400000.0
2009-04-01 23:33:00,1.44595,1.44595,1.4453,1.44535,81800000.0
2009-04-01 23:34:00,1.4453,1.44575,1.4453,1.4455,60800000.0
2009-04-01 23:35:00,1.4457,1.4457,1.4456,1.4456,4000000.0
2009-04-01 23:36:00,1.44545,1.44585,1.44545,1.44585,6600000.0
2009-04-01 23:37:00,1.44585,1.44605,1.4458,1.4458,29000000.0
2009-04-01 23:38:00,1.44585,1.44585,1.44585,1.44585,8800000.0
2009-04-01 23:39:00,1.446,1.4463,1.446,1.4462,8000000.0
2009-04-01 23:40:00,1.4462,1.4462,1.44605,1.4461,4000000.0
2009-04-01 23:41:00,1.44605,1.4461,1.44515,1.44585,28200000.0
2009-04-01 23:42:00,1.44545,1.44575,1.44545,1.44575,2600000.0
2009-04-01 23:43:00,1.4457,1.44575,1.4456,1.44575,5000000.0
2009-04-01 23:44:00,1.4456,1.4458,1.4456,1.4457,7000000.0
2009-04-01 23:45:00,1.44565,1.44565,1.4454,1.44565,19000000.0
2009-04-01 23:46:00,1.44565,1.44565,1.4453,1.4454,14600000.0
2009-04-01 23:47:00,1.44535,1.44535,1.4452,1.44525,39000000.0
2009-04-01 23:48:00,1.4454,1.4454,1.4454,1.4454,3600000.0
2009-04-01 23:49:00,1.4454,1.4454,1.44525,1.4453,18100000.0
2009-04-01 23:50:00,1.4453,1.44535,1.4446,1.4446,45900000.0
2009-04-01 23:51:00,1.4446,1.44505,1.4446,1.445,33600000.0
2009-04-01 23:52:00,1.445,1.44535,1.44475,1.44475,26000000.0
2009-04-01 23:53:00,1.4451,1.44545,1.4448,1.4452,10400000.0
2009-04-01 23:54:00,1.4452,1.44555,1.4452,1.44555,71600000.0
2009-04-01 23:55:00,1.44555,1.4456,1.4455,1.4455,14000000.0
2009-04-01 23:56:00,1.44545,1.44555,1.4454,1.44545,8000000.0
2009-04-01 23:57:00,1.4454,1.4454,1.4454,1.4454,1000000.0
2009-04-01 23:58:00,1.44525,1.4454,1.4452,1.4454,6800000.0
2009-04-01 23:59:00,1.44517,1.44532,1.44507,1.44514,68800000.0
2009-04-02 00:00:00,1.4454,1.44565,1.4454,1.44565,28800000.0
2009-04-02 00:01:00,1.44565,1.4457,1.4456,1.4456,25600000.0
2009-04-02 00:02:00,1.4457,1.4466,1.4457,1.4461,30000000.0
2009-04-02 00:03:00,1.4463,1.44635,1.4462,1.4463,8000000.0
2009-04-02 00:04:00,1.4463,1.4466,1.44625,1.4465,119800000.0
2009-04-02 00:05:00,1.4465,1.4465,1.44635,1.4464,33800000.0
2009-04-02 00:06:00,1.44645,1.4466,1.44635,1.4466,20600000.0
2009-04-02 00:07:00,1.4466,1.4468,1.4466,1.4468,48400000.0
2009-04-02 00:08:00,1.4468,1.44685,1.44645,1.4468,40600000.0
2009-04-02 00:09:00,1.44685,1.447,1.44675,1.44675,21200000.0
2009-04-02 00:10:00,1.4468,1.4468,1.44665,1.44665,5000000.0
2009-04-02 00:11:00,1.4466,1.44665,1.4466,1.4466,17000000.0
2009-04-02 00:12:00,1.4467,1.4467,1.44655,1.4467,9000000.0
2009-04-02 00:13:00,1.44675,1.44675,1.44675,1.44675,1000000.0
2009-04-02 00:14:00,1.4466,1.4467,1.44655,1.44655,20000000.0
2009-04-02 00:15:00,1.4467,1.4469,1.44665,1.44675,6200000.0
2009-04-02 00:16:00,1.4466,1.4466,1.4466,1.4466,9000000.0
2009-04-02 00:17:00,1.44685,1.4469,1.4465,1.4465,11000000.0
2009-04-02 00:18:00,1.44655,1.44655,1.4463,1.4463,13800000.0
2009-04-02 00:19:00,1.4463,1.4463,1.44605,1.44625,17800000.0
2009-04-02 00:20:00,1.44605,1.44605,1.44605,1.44605,9200000.0
2009-04-02 00:21:00,1.44605,1.44615,1.44595,1.44605,30200000.0
2009-04-02 00:22:00,1.4462,1.4463,1.44605,1.4463,12200000.0
2009-04-02 00:23:00,1.44635,1.4464,1.4463,1.4463,26800000.0
2009-04-02 00:24:00,1.4464,1.4464,1.4464,1.4464,1000000.0
2009-04-02 00:25:00,1.4464,1.4464,1.4464,1.4464,3000000.0
2009-04-02 00:26:00,1.44665,1.44715,1.4462,1.44635,9000000.0
2009-04-02 00:27:00,1.44635,1.44635,1.44635,1.44635,1000000.0
2009-04-02 00:28:00,1.44635,1.4464,1.44635,1.4464,6000000.0
2009-04-02 00:29:00,1.4464,1.4464,1.4464,1.4464,3000000.0
2009-04-02 00:30:00,1.4464,1.4464,1.4464,1.4464,3000000.0
2009-04-02 00:31:00,1.4464,1.4464,1.4464,1.4464,3000000.0
2009-04-02 00:32:00,1.4464,1.4464,1.4464,1.4464,1000000.0
2009-04-02 00:33:00,1.4464,1.4464,1.4464,1.4464,2000000.0
2009-04-02 00:34:00,1.4464,1.4465,1.4464,1.4465,6000000.0
2009-04-02 00:35:00,1.4464,1.4465,1.4464,1.4464,3000000.0
2009-04-02 00:36:00,1.4464,1.4465,1.4464,1.4465,4000000.0
2009-04-02 00:37:00,1.4464,1.4464,1.4464,1.4464,5000000.0
2009-04-02 00:38:00,1.4464,1.4464,1.4464,1.4464,4000000.0
2009-04-02 00:39:00,1.4464,1.4464,1.4464,1.4464,8000000.0
2009-04-02 00:40:00,1.4464,1.4464,1.44625,1.44625,21000000.0
2009-04-02 00:41:00,1.44595,1.446,1.44525,1.44535,56000000.0
2009-04-02 00:42:00,1.44535,1.4454,1.44535,1.4454,8000000.0
2009-04-02 00:43:00,1.4454,1.4456,1.4454,1.4456,19000000.0
2009-04-02 00:44:00,1.4456,1.4456,1.44535,1.4454,12200000.0
2009-04-02 00:45:00,1.4454,1.4456,1.44535,1.4456,52600000.0
2009-04-02 00:46:00,1.44555,1.44555,1.44535,1.4454,32600000.0
2009-04-02 00:47:00,1.44535,1.44545,1.44535,1.44535,40600000.0
2009-04-02 00:48:00,1.4454,1.4457,1.4453,1.4456,24400000.0
2009-04-02 00:49:00,1.44565,1.4459,1.44565,1.4459,39800000.0
2009-04-02 00:50:00,1.446,1.4464,1.4459,1.44615,32200000.0
2009-04-02 00:51:00,1.4461,1.44615,1.44605,1.44605,11000000.0
2009-04-02 00:52:00,1.44595,1.44615,1.44595,1.44605,7000000.0
2009-04-02 00:53:00,1.44595,1.446,1.44585,1.4459,11000000.0
2009-04-02 00:54:00,1.44595,1.44625,1.44595,1.44625,20000000.0
2009-04-02 00:55:00,1.4463,1.4463,1.44575,1.44585,31000000.0
2009-04-02 00:56:00,1.44575,1.44575,1.4457,1.4457,10000000.0
2009-04-02 00:57:00,1.4457,1.4457,1.44565,1.44565,2000000.0
2009-04-02 00:58:00,1.44565,1.44565,1.44565,1.44565,3000000.0
2009-04-02 00:59:00,1.44565,1.44565,1.44565,1.44565,8000000.0
2009-04-02 01:00:00,1.4457,1.44665,1.44565,1.446,198400000.0
2009-04-02 01:01:00,1.44605,1.44675,1.4459,1.4464,160200000.0
2009-04-02 01:02:00,1.4465,1.44675,1.4464,1.44675,258800000.0
2009-04-02 01:03:00,1.44675,1.44675,1.4461,1.4461,5800000.0
2009-04-02 01:04:00,1.4461,1.4461,1.446,1.446,3000000.0
2009-04-02 01:05:00,1.44595,1.44595,1.4459,1.44595,17200000.0
2009-04-02 01:06:00,1.4459,1.44595,1.4459,1.44595,16200000.0
2009-04-02 01:07:00,1.44595,1.44595,1.44585,1.44595,15600000.0
2009-04-02 01:08:00,1.44595,1.44595,1.44585,1.4459,43000000.0
2009-04-02 01:09:00,1.4459,1.44595,1.4459,1.44595,25000000.0
2009-04-02 01:10:00,1.44585,1.44605,1.44585,1.446,35200000.0
2009-04-02 01:11:00,1.44605,1.44605,1.446,1.44605,9000000.0
2009-04-02 01:12:00,1.4461,1.4461,1.4461,1.4461,5600000.0
2009-04-02 01:13:00,1.4461,1.4461,1.44605,1.4461,11400000.0
2009-04-02 01:14:00,1.44595,1.44596,1.44577,1.44577,87600000.0
2009-04-02 01:15:00,1.4461,1.4461,1.4461,1.4461,3000000.0
2009-04-02 01:16:00,1.4461,1.4461,1.44585,1.44595,60600000.0
2009-04-02 01:17:00,1.44595,1.44595,1.44535,1.44555,39200000.0
2009-04-02 01:18:00,1.4456,1.4456,1.44555,1.44555,32400000.0
2009-04-02 01:19:00,1.4456,1.4456,1.4456,1.4456,14400000.0
2009-04-02 01:20:00,1.44535,1.4455,1.44535,1.44545,14800000.0
2009-04-02 01:21:00,1.4455,1.4456,1.4455,1.4456,30200000.0
2009-04-02 01:22:00,1.4456,1.44645,1.4456,1.44645,87800000.0
2009-04-02 01:23:00,1.44645,1.44645,1.44545,1.44635,44400000.0
2009-04-02 01:24:00,1.44635,1.44635,1.44635,1.44635,16800000.0
2009-04-02 01:25:00,1.44625,1.44625,1.44585,1.44585,34000000.0
2009-04-02 01:26:00,1.44585,1.44585,1.4457,1.4457,7000000.0
2009-04-02 01:27:00,1.44575,1.44602,1.44575,1.44588,16400000.0
2009-04-02 01:28:00,1.44585,1.44585,1.44585,1.44585,1000000.0
2009-04-02 01:29:00,1.44575,1.4461,1.44575,1.4461,10000000.0
2009-04-02 01:30:00,1.44615,1.44665,1.4458,1.44665,28800000.0
2009-04-02 01:31:00,1.4461,1.4467,1.4461,1.44615,102800000.0
2009-04-02 01:32:00,1.4464,1.4465,1.4464,1.4465,20600000.0
2009-04-02 01:33:00,1.44655,1.4469,1.4465,1.44685,35200000.0
2009-04-02 01:34:00,1.44685,1.4471,1.4468,1.44695,26600000.0
2009-04-02 01:35:00,1.44695,1.44705,1.44695,1.44705,36200000.0
2009-04-02 01:36:00,1.447,1.44705,1.44685,1.44685,3000000.0
2009-04-02 01:37:00,1.44695,1.44705,1.44695,1.447,4000000.0
2009-04-02 01:38:00,1.447,1.447,1.447,1.447,1000000.0
2009-04-02 01:39:00,1.44695,1.447,1.4469,1.44695,6000000.0
2009-04-02 01:40:00,1.44685,1.44705,1.44685,1.447,28600000.0
2009-04-02 01:41:00,1.44695,1.44715,1.4469,1.4471,23600000.0
2009-04-02 01:42:00,1.44715,1.4473,1.44685,1.44685,20800000.0
2009-04-02 01:43:00,1.4471,1.44715,1.44675,1.44675,21600000.0
2009-04-02 01:44:00,1.44705,1.44725,1.44685,1.44695,21800000.0
2009-04-02 01:45:00,1.44695,1.447,1.44685,1.44685,33400000.0
2009-04-02 01:46:00,1.44685,1.44685,1.4466,1.44675,30400000.0
2009-04-02 01:47:00,1.44685,1.4469,1.44675,1.4469,4000000.0
2009-04-02 01:48:00,1.44695,1.44695,1.44645,1.44645,18400000.0
2009-04-02 01:49:00,1.44635,1.4467,1.4463,1.4467,13200000.0
2009-04-02 01:50:00,1.44665,1.4468,1.4465,1.44675,17800000.0
2009-04-02 01:51:00,1.44675,1.4468,1.44645,1.44645,18600000.0
2009-04-02 01:52:00,1.4465,1.44675,1.4463,1.44675,63600000.0
2009-04-02 01:53:00,1.44675,1.4468,1.4467,1.4467,31000000.0
2009-04-02 01:54:00,1.44665,1.44665,1.4462,1.4462,19800000.0
2009-04-02 01:55:00,1.4462,1.4467,1.4462,1.44655,83400000.0
2009-04-02 01:56:00,1.44655,1.4466,1.44655,1.44655,60000000.0
2009-04-02 01:57:00,1.4466,1.4466,1.4466,1.4466,13200000.0
2009-04-02 01:58:00,1.4466,1.4467,1.4466,1.4467,33600000.0
2009-04-02 01:59:00,1.4466,1.44663,1.44633,1.4465,92400000.0
2009-04-02 02:00:00,1.44665,1.4468,1.4466,1.4468,121000000.0
2009-04-02 02:01:00,1.4468,1.44745,1.4468,1.4474,84300000.0
2009-04-02 02:02:00,1.4474,1.44745,1.44705,1.4471,48400000.0
2009-04-02 02:03:00,1.44715,1.4472,1.44715,1.4472,10000000.0
2009-04-02 02:04:00,1.4472,1.44745,1.44705,1.44715,29600000.0
2009-04-02 02:05:00,1.44715,1.4472,1.4467,1.4469,97200000.0
2009-04-02 02:06:00,1.4469,1.4469,1.44665,1.44675,129400000.0
2009-04-02 02:07:00,1.4468,1.4468,1.44675,1.4468,17600000.0
2009-04-02 02:08:00,1.44675,1.4468,1.44675,1.44675,22000000.0
2009-04-02 02:09:00,1.44675,1.4469,1.44665,1.4468,21200000.0
2009-04-02 02:10:00,1.4468,1.4468,1.44665,1.4467,12000000.0
2009-04-02 02:11:00,1.44665,1.44665,1.44605,1.44665,18800000.0
2009-04-02 02:12:00,1.44665,1.44665,1.4464,1.44645,11000000.0
2009-04-02 02:13:00,1.4465,1.4466,1.44645,1.4465,17400000.0
2009-04-02 02:14:00,1.44645,1.44655,1.44645,1.4465,10000000.0
2009-04-02 02:15:00,1.44655,1.44655,1.44635,1.44635,25800000.0
2009-04-02 02:16:00,1.4463,1.44665,1.4461,1.4461,91200000.0
2009-04-02 02:17:00,1.44615,1.4464,1.4461,1.44625,47000000.0
2009-04-02 02:18:00,1.4462,1.4462,1.4457,1.4461,60600000.0
2009-04-02 02:19:00,1.4462,1.44635,1.44605,1.44625,45800000.0
2009-04-02 02:20:00,1.4461,1.4462,1.44595,1.4462,38400000.0
2009-04-02 02:21:00,1.44615,1.44615,1.4459,1.4461,30800000.0
2009-04-02 02:22:00,1.44605,1.44655,1.44605,1.4461,20000000.0
2009-04-02 02:23:00,1.4461,1.4461,1.4459,1.4459,20600000.0
2009-04-02 02:24:00,1.44585,1.4459,1.44585,1.4459,30200000.0
2009-04-02 02:25:00,1.4458,1.44585,1.4455,1.44565,30400000.0
2009-04-02 02:26:00,1.4456,1.44565,1.44535,1.4455,50200000.0
2009-04-02 02:27:00,1.4455,1.4459,1.4455,1.44585,144400000.0
2009-04-02 02:28:00,1.44585,1.44585,1.44575,1.4458,25000000.0
2009-04-02 02:29:00,1.4458,1.44585,1.4457,1.44575,71400000.0
2009-04-02 02:30:00,1.44575,1.4468,1.44575,1.4466,85800000.0
2009-04-02 02:31:00,1.44665,1.44685,1.4466,1.4466,51400000.0
2009-04-02 02:32:00,1.4466,1.4466,1.4463,1.44635,33100000.0
2009-04-02 02:33:00,1.44625,1.44645,1.44615,1.44645,23600000.0
2009-04-02 02:34:00,1.44645,1.4468,1.44645,1.4467,6200000.0
2009-04-02 02:35:00,1.4467,1.4467,1.44665,1.4467,26200000.0
2009-04-02 02:36:00,1.4466,1.4468,1.4466,1.4468,13400000.0
2009-04-02 02:37:00,1.44685,1.4473,1.4468,1.44695,56600000.0
2009-04-02 02:38:00,1.44695,1.44705,1.44695,1.44705,4200000.0
2009-04-02 02:39:00,1.447,1.44705,1.447,1.447,3000000.0
2009-04-02 02:40:00,1.4471,1.4471,1.4468,1.44685,52000000.0
2009-04-02 02:41:00,1.44685,1.44685,1.44685,1.44685,19200000.0
2009-04-02 02:42:00,1.44685,1.4469,1.44685,1.4469,36800000.0
2009-04-02 02:43:00,1.4469,1.4471,1.4469,1.44705,21000000.0
2009-04-02 02:44:00,1.44705,1.44725,1.4469,1.44725,44000000.0
2009-04-02 02:45:00,1.4473,1.44735,1.4473,1.44735,4000000.0
2009-04-02 02:46:00,1.44735,1.4476,1.44725,1.4476,27600000.0
2009-04-02 02:47:00,1.4476,1.44785,1.4476,1.4477,12000000.0
2009-04-02 02:48:00,1.4475,1.4475,1.4475,1.4475,9000000.0
2009-04-02 02:49:00,1.44755,1.4477,1.44755,1.4477,5200000.0
2009-04-02 02:50:00,1.44775,1.4479,1.4477,1.4478,67800000.0
2009-04-02 02:51:00,1.44785,1.44815,1.4477,1.44815,104600000.0
2009-04-02 02:52:00,1.4481,1.44825,1.4481,1.44825,52800000.0
2009-04-02 02:53:00,1.44825,1.44845,1.44815,1.4484,84800000.0
2009-04-02 02:54:00,1.44855,1.44855,1.44665,1.4478,232800000.0
2009-04-02 02:55:00,1.44785,1.4485,1.44785,1.4484,78600000.0
2009-04-02 02:56:00,1.44855,1.4487,1.4483,1.4484,27600000.0
2009-04-02 02:57:00,1.44855,1.44865,1.4484,1.44845,76000000.0
2009-04-02 02:58:00,1.44845,1.4488,1.4484,1.4488,36400000.0
2009-04-02 02:59:00,1.4488,1.44895,1.4486,1.44875,67800000.0
2009-04-02 03:00:00,1.4487,1.44875,1.44855,1.44855,37000000.0
2009-04-02 03:01:00,1.4486,1.4486,1.44845,1.44845,35200000.0
2009-04-02 03:02:00,1.4484,1.4485,1.4484,1.4485,30800000.0
2009-04-02 03:03:00,1.44845,1.4485,1.4484,1.4484,42800000.0
2009-04-02 03:04:00,1.4484,1.4485,1.4484,1.44845,21800000.0
2009-04-02 03:05:00,1.44845,1.44845,1.4484,1.4484,61000000.0
2009-04-02 03:06:00,1.44845,1.44845,1.44845,1.44845,1000000.0
2009-04-02 03:07:00,1.4484,1.4486,1.4484,1.4485,82400000.0
2009-04-02 03:08:00,1.4485,1.4485,1.4481,1.44835,63600000.0
2009-04-02 03:09:00,1.44835,1.4485,1.4482,1.44825,42800000.0
2009-04-02 03:10:00,1.44835,1.4485,1.44825,1.4484,24800000.0
2009-04-02 03:11:00,1.44835,1.4486,1.44835,1.44855,53400000.0
2009-04-02 03:12:00,1.44855,1.44855,1.44835,1.4484,29600000.0
2009-04-02 03:13:00,1.44835,1.4484,1.44835,1.4484,5000000.0
2009-04-02 03:14:00,1.4484,1.44885,1.4484,1.4487,77200000.0
2009-04-02 03:15:00,1.4487,1.44875,1.44855,1.44855,66000000.0
2009-04-02 03:16:00,1.44855,1.4486,1.44855,1.44855,4000000.0
2009-04-02 03:17:00,1.44855,1.4486,1.44855,1.4486,8000000.0
2009-04-02 03:18:00,1.44828,1.4484,1.44823,1.44837,22600000.0
2009-04-02 03:19:00,1.44855,1.44855,1.44845,1.44845,21200000.0
2009-04-02 03:20:00,1.4485,1.4486,1.44845,1.4486,9000000.0
2009-04-02 03:21:00,1.44865,1.44875,1.44865,1.4487,21200000.0
2009-04-02 03:22:00,1.44865,1.44905,1.44865,1.449,33400000.0
2009-04-02 03:23:00,1.449,1.44905,1.44885,1.44905,47400000.0
2009-04-02 03:24:00,1.4489,1.4489,1.4487,1.4488,14600000.0
2009-04-02 03:25:00,1.44875,1.44905,1.44875,1.4489,38000000.0
2009-04-02 03:26:00,1.4489,1.4494,1.4489,1.44925,155000000.0
2009-04-02 03:27:00,1.44925,1.4497,1.44925,1.4497,107000000.0
2009-04-02 03:28:00,1.4497,1.44985,1.44945,1.44945,114800000.0
2009-04-02 03:29:00,1.4495,1.44955,1.44935,1.44945,164000000.0
2009-04-02 03:30:00,1.44945,1.4495,1.44925,1.44935,357200000.0
2009-04-02 03:31:00,1.44935,1.44935,1.44885,1.44915,267000000.0
2009-04-02 03:32:00,1.4494,1.44955,1.4491,1.44935,150000000.0
2009-04-02 03:33:00,1.44935,1.4494,1.4492,1.44925,104800000.0
2009-04-02 03:34:00,1.44925,1.44935,1.44925,1.4493,4000000.0
2009-04-02 03:35:00,1.4493,1.4496,1.4493,1.4496,57600000.0
2009-04-02 03:36:00,1.4496,1.44985,1.4496,1.4497,74800000.0
2009-04-02 03:37:00,1.44965,1.4497,1.4495,1.44955,27400000.0
2009-04-02 03:38:00,1.44955,1.44955,1.44915,1.44915,108900000.0
2009-04-02 03:39:00,1.44935,1.4494,1.4491,1.4494,35400000.0
2009-04-02 03:40:00,1.44945,1.44945,1.44935,1.44935,19000000.0
2009-04-02 03:41:00,1.44935,1.4494,1.44935,1.44935,21000000.0
2009-04-02 03:42:00,1.4494,1.44975,1.44935,1.44955,44600000.0
2009-04-02 03:43:00,1.44955,1.44965,1.44955,1.4496,6000000.0
2009-04-02 03:44:00,1.44985,1.45,1.44975,1.4498,79800000.0
2009-04-02 03:45:00,1.44985,1.44985,1.44965,1.4498,122800000.0
2009-04-02 03:46:00,1.44975,1.4498,1.4497,1.4497,49800000.0
2009-04-02 03:47:00,1.4497,1.4497,1.44945,1.4495,157000000.0
2009-04-02 03:48:00,1.4495,1.44965,1.44945,1.4495,80000000.0
2009-04-02 03:49:00,1.4495,1.4495,1.44945,1.44945,64400000.0
2009-04-02 03:50:00,1.4495,1.4495,1.44935,1.44935,70800000.0
2009-04-02 03:51:00,1.4494,1.4498,1.44935,1.4498,154200000.0
2009-04-02 03:52:00,1.4497,1.44995,1.4497,1.4498,137400000.0
2009-04-02 03:53:00,1.44985,1.4499,1.4498,1.44985,20200000.0
2009-04-02 03:54:00,1.44985,1.44985,1.44975,1.44975,67600000.0
2009-04-02 03:55:00,1.44975,1.44975,1.44945,1.4496,44000000.0
2009-04-02 03:56:00,1.44955,1.45015,1.44955,1.45005,133200000.0
2009-04-02 03:57:00,1.4501,1.4505,1.4501,1.4504,65800000.0
2009-04-02 03:58:00,1.4504,1.4504,1.45,1.4501,82000000.0
2009-04-02 03:59:00,1.4501,1.45035,1.4499,1.45015,47200000.0
2009-04-02 04:00:00,1.4501,1.4502,1.4497,1.4497,86600000.0
2009-04-02 04:01:00,1.4497,1.44985,1.4495,1.4497,51000000.0
2009-04-02 04:02:00,1.4497,1.44975,1.44955,1.4497,13000000.0
2009-04-02 04:03:00,1.44965,1.44965,1.4487,1.4492,80000000.0
2009-04-02 04:04:00,1.4492,1.4499,1.4492,1.4497,71600000.0
2009-04-02 04:05:00,1.4497,1.4497,1.44925,1.4497,56800000.0
2009-04-02 04:06:00,1.4497,1.4497,1.44905,1.44905,178300000.0
2009-04-02 04:07:00,1.44905,1.44965,1.44905,1.44965,46400000.0
2009-04-02 04:08:00,1.44925,1.44955,1.44925,1.44945,13000000.0
2009-04-02 04:09:00,1.44935,1.44935,1.44935,1.44935,6000000.0
2009-04-02 04:10:00,1.44935,1.44965,1.44935,1.4496,27000000.0
2009-04-02 04:11:00,1.44955,1.44965,1.4495,1.44955,14000000.0
2009-04-02 04:12:00,1.44955,1.44955,1.4493,1.44945,50000000.0
2009-04-02 04:13:00,1.4494,1.44955,1.4489,1.4491,34600000.0
2009-04-02 04:14:00,1.4491,1.4494,1.44905,1.4492,93600000.0
2009-04-02 04:15:00,1.4492,1.44985,1.4492,1.44975,165600000.0
2009-04-02 04:16:00,1.44975,1.4502,1.4496,1.4499,56900000.0
2009-04-02 04:17:00,1.4499,1.4501,1.44965,1.4499,49800000.0
2009-04-02 04:18:00,1.44995,1.44995,1.44985,1.4499,15000000.0
2009-04-02 04:19:00,1.4499,1.44995,1.4499,1.4499,112000000.0
2009-04-02 04:20:00,1.4499,1.4499,1.44965,1.44975,118600000.0
2009-04-02 04:21:00,1.4498,1.44995,1.4498,1.44995,24800000.0
2009-04-02 04:22:00,1.44995,1.44995,1.44995,1.44995,1000000.0
2009-04-02 04:23:00,1.4499,1.44995,1.4498,1.44985,56000000.0
2009-04-02 04:24:00,1.44985,1.44985,1.4496,1.44985,131000000.0
2009-04-02 04:25:00,1.44975,1.44985,1.4493,1.44955,177000000.0
2009-04-02 04:26:00,1.4496,1.4502,1.4496,1.4502,72400000.0
2009-04-02 04:27:00,1.45015,1.45095,1.45015,1.4506,135800000.0
2009-04-02 04:28:00,1.4506,1.45075,1.4504,1.4505,143399999.0
2009-04-02 04:29:00,1.4506,1.4506,1.45015,1.45035,152800000.0
2009-04-02 04:30:00,1.45035,1.45125,1.4503,1.45085,210800000.0
2009-04-02 04:31:00,1.45085,1.451,1.44995,1.44995,227600000.0
2009-04-02 04:32:00,1.44995,1.45065,1.4499,1.4499,249800000.0
2009-04-02 04:33:00,1.44985,1.45015,1.44955,1.4496,87600000.0
2009-04-02 04:34:00,1.44955,1.4501,1.44935,1.4499,123880000.0
2009-04-02 04:35:00,1.44985,1.44995,1.4497,1.4499,60000000.0
2009-04-02 04:36:00,1.44995,1.4501,1.4497,1.4497,77000000.0
2009-04-02 04:37:00,1.4497,1.4497,1.4491,1.44915,91800000.0
2009-04-02 04:38:00,1.44915,1.4492,1.44885,1.44905,131600000.0
2009-04-02 04:39:00,1.449,1.4493,1.449,1.44915,40200000.0
2009-04-02 04:40:00,1.44915,1.44935,1.4491,1.4493,60600000.0
2009-04-02 04:41:00,1.4492,1.44955,1.449,1.44925,121600000.0
2009-04-02 04:42:00,1.44925,1.44955,1.4487,1.4488,281800000.0
2009-04-02 04:43:00,1.4488,1.4489,1.4482,1.4482,358100000.0
2009-04-02 04:44:00,1.4482,1.4482,1.44735,1.44755,318000000.0
2009-04-02 04:45:00,1.44775,1.4479,1.44755,1.44765,90600000.0
2009-04-02 04:46:00,1.44765,1.4482,1.4476,1.4479,86200000.0
2009-04-02 04:47:00,1.44805,1.44835,1.44805,1.4483,15000000.0
2009-04-02 04:48:00,1.4481,1.44825,1.44775,1.448,88900000.0
2009-04-02 04:49:00,1.448,1.44915,1.448,1.44915,110400000.0
2009-04-02 04:50:00,1.4493,1.44955,1.44885,1.44915,165600000.0
2009-04-02 04:51:00,1.4491,1.4496,1.44885,1.4496,117600000.0
2009-04-02 04:52:00,1.44955,1.4497,1.4491,1.44965,58800000.0
2009-04-02 04:53:00,1.44965,1.4504,1.44955,1.4496,96400000.0
2009-04-02 04:54:00,1.4496,1.4502,1.4496,1.4499,56200000.0
2009-04-02 04:55:00,1.4499,1.44995,1.44955,1.4498,37600000.0
2009-04-02 04:56:00,1.4498,1.4499,1.44945,1.4495,27400000.0
2009-04-02 04:57:00,1.44955,1.44965,1.4494,1.44945,28800000.0
2009-04-02 04:58:00,1.4495,1.4495,1.4492,1.4492,22200000.0
2009-04-02 04:59:00,1.44925,1.44945,1.4492,1.4492,40400000.0
2009-04-02 05:00:00,1.449,1.4492,1.449,1.44915,45000000.0
2009-04-02 05:01:00,1.44915,1.44915,1.44875,1.44885,163800000.0
2009-04-02 05:02:00,1.4488,1.44905,1.4488,1.44895,82800000.0
2009-04-02 05:03:00,1.449,1.449,1.4488,1.4488,45800000.0
2009-04-02 05:04:00,1.4488,1.4488,1.44845,1.44865,133400000.0
2009-04-02 05:05:00,1.4485,1.44905,1.4485,1.44905,110200000.0
2009-04-02 05:06:00,1.44905,1.4491,1.449,1.4491,11200000.0
2009-04-02 05:07:00,1.44905,1.44975,1.449,1.44975,72000000.0
2009-04-02 05:08:00,1.4496,1.4503,1.4492,1.4495,207600000.0
2009-04-02 05:09:00,1.44985,1.44985,1.4498,1.44985,11000000.0
2009-04-02 05:10:00,1.4499,1.45015,1.44985,1.45015,35400000.0
2009-04-02 05:11:00,1.4502,1.45045,1.4502,1.45035,79600000.0
2009-04-02 05:12:00,1.4504,1.45045,1.4502,1.4502,158000000.0
2009-04-02 05:13:00,1.45015,1.45025,1.4501,1.4501,35200000.0
2009-04-02 05:14:00,1.4501,1.4501,1.4498,1.45,34800000.0
2009-04-02 05:15:00,1.44995,1.44995,1.44955,1.44985,34600000.0
2009-04-02 05:16:00,1.4499,1.4499,1.44965,1.44985,14800000.0
2009-04-02 05:17:00,1.4499,1.4499,1.4498,1.4499,17200000.0
2009-04-02 05:18:00,1.45,1.45,1.4495,1.44995,99000000.0
2009-04-02 05:19:00,1.4499,1.45,1.4493,1.4499,103400000.0
2009-04-02 05:20:00,1.4499,1.4499,1.44915,1.4499,71600000.0
2009-04-02 05:21:00,1.4499,1.4499,1.44965,1.4499,17800000.0
2009-04-02 05:22:00,1.4499,1.4499,1.4499,1.4499,4800000.0
2009-04-02 05:23:00,1.4499,1.4501,1.4495,1.45,121800000.0
2009-04-02 05:24:00,1.4499,1.4502,1.4499,1.4502,69000000.0
2009-04-02 05:25:00,1.45005,1.4501,1.4496,1.4496,97500000.0
2009-04-02 05:26:00,1.4496,1.44995,1.44895,1.4491,63300000.0
2009-04-02 05:27:00,1.4491,1.4491,1.44885,1.44885,25200000.0
2009-04-02 05:28:00,1.44885,1.44895,1.44875,1.44885,33000000.0
2009-04-02 05:29:00,1.44885,1.44905,1.44865,1.4487,18800000.0
2009-04-02 05:30:00,1.4487,1.449,1.4486,1.449,68800000.0
2009-04-02 05:31:00,1.44905,1.44935,1.4486,1.44875,50800000.0
2009-04-02 05:32:00,1.4487,1.4489,1.4487,1.4489,4000000.0
2009-04-02 05:33:00,1.4488,1.4488,1.4485,1.4487,182800000.0
2009-04-02 05:34:00,1.44865,1.4487,1.4485,1.4485,35200000.0
2009-04-02 05:35:00,1.44845,1.44885,1.4484,1.4488,14500000.0
2009-04-02 05:36:00,1.4484,1.4487,1.4484,1.4487,19799999.0
2009-04-02 05:37:00,1.4488,1.44885,1.4488,1.4488,3000000.0
2009-04-02 05:38:00,1.4491,1.4491,1.4486,1.4486,17600000.0
2009-04-02 05:39:00,1.4488,1.44905,1.4487,1.449,37000000.0
2009-04-02 05:40:00,1.449,1.44965,1.449,1.44965,75400000.0
2009-04-02 05:41:00,1.4498,1.44985,1.4491,1.4492,33000000.0
2009-04-02 05:42:00,1.4492,1.4494,1.4491,1.4494,33400000.0
2009-04-02 05:43:00,1.44955,1.4496,1.44945,1.44945,35200000.0
2009-04-02 05:44:00,1.4494,1.4494,1.44895,1.44895,81000000.0
2009-04-02 05:45:00,1.449,1.449,1.44895,1.44895,14600000.0
2009-04-02 05:46:00,1.449,1.44935,1.44885,1.44895,69000000.0
2009-04-02 05:47:00,1.4493,1.4493,1.44895,1.44895,27000000.0
2009-04-02 05:48:00,1.44905,1.44905,1.44905,1.44905,1000000.0
2009-04-02 05:49:00,1.4491,1.4491,1.44905,1.4491,4000000.0
2009-04-02 05:50:00,1.4491,1.4493,1.4491,1.4491,15400000.0
2009-04-02 05:51:00,1.4491,1.4493,1.4491,1.4492,35000000.0
2009-04-02 05:52:00,1.449,1.4492,1.449,1.44905,22800000.0
2009-04-02 05:53:00,1.44905,1.44905,1.449,1.449,26000000.0
2009-04-02 05:54:00,1.44905,1.4492,1.44905,1.4492,25400000.0
2009-04-02 05:55:00,1.44925,1.44935,1.44925,1.44925,52000000.0
2009-04-02 05:56:00,1.44925,1.44945,1.44925,1.44935,13600000.0
2009-04-02 05:57:00,1.44935,1.44935,1.44925,1.44925,28200000.0
2009-04-02 05:58:00,1.44925,1.44925,1.44925,1.44925,21000000.0
2009-04-02 05:59:00,1.44925,1.4495,1.44925,1.4493,32600000.0
2009-04-02 06:00:00,1.4493,1.4494,1.4493,1.4494,17800000.0
2009-04-02 06:01:00,1.44935,1.44935,1.44935,1.44935,1000000.0
2009-04-02 06:02:00,1.44935,1.4494,1.44925,1.44935,13800000.0
2009-04-02 06:03:00,1.44925,1.44935,1.44925,1.44935,5000000.0
2009-04-02 06:04:00,1.44935,1.4496,1.44925,1.4495,57200000.0
2009-04-02 06:05:00,1.4496,1.4496,1.4496,1.4496,2000000.0
2009-04-02 06:06:00,1.4495,1.44975,1.44915,1.44915,115000000.0
2009-04-02 06:07:00,1.44915,1.44915,1.4491,1.44915,34800000.0
2009-04-02 06:08:00,1.4494,1.4494,1.44915,1.44915,16400000.0
2009-04-02 06:09:00,1.44915,1.4492,1.44915,1.44915,54400000.0
2009-04-02 06:10:00,1.4491,1.4492,1.4491,1.44915,32300000.0
2009-04-02 06:11:00,1.4491,1.4491,1.4491,1.4491,9000000.0
2009-04-02 06:12:00,1.44889,1.44902,1.44889,1.44896,177800000.0
2009-04-02 06:13:00,1.4492,1.4492,1.44915,1.44915,24000000.0
2009-04-02 06:14:00,1.4491,1.4491,1.4491,1.4491,10600000.0
2009-04-02 06:15:00,1.4491,1.44915,1.44885,1.44895,23600000.0
2009-04-02 06:16:00,1.4489,1.449,1.4489,1.449,18000000.0
2009-04-02 06:17:00,1.449,1.44915,1.449,1.44915,12200000.0
2009-04-02 06:18:00,1.4491,1.4491,1.4491,1.4491,13200000.0
2009-04-02 06:19:00,1.44905,1.44915,1.44905,1.44915,19800000.0
2009-04-02 06:20:00,1.44915,1.4492,1.44915,1.4492,17200000.0
2009-04-02 06:21:00,1.4492,1.4494,1.4492,1.4494,14800000.0
2009-04-02 06:22:00,1.44892,1.44911,1.44892,1.44892,57400000.0
2009-04-02 06:23:00,1.4494,1.4494,1.449,1.449,54800000.0
2009-04-02 06:24:00,1.4491,1.44955,1.4491,1.44925,35200000.0
2009-04-02 06:25:00,1.44915,1.4492,1.44915,1.4492,22800000.0
2009-04-02 06:26:00,1.4492,1.44935,1.4491,1.4492,34400000.0
2009-04-02 06:27:00,1.4493,1.4498,1.4493,1.4498,54800000.0
2009-04-02 06:28:00,1.4498,1.4498,1.4498,1.4498,15000000.0
2009-04-02 06:29:00,1.44985,1.44995,1.44965,1.44995,42600000.0
2009-04-02 06:30:00,1.44995,1.44995,1.4499,1.4499,7000000.0
2009-04-02 06:31:00,1.4498,1.45005,1.4498,1.45,15000000.0
2009-04-02 06:32:00,1.4499,1.4501,1.44985,1.44995,26400000.0
2009-04-02 06:33:00,1.44995,1.4501,1.44985,1.45005,7000000.0
2009-04-02 06:34:00,1.45,1.45005,1.4499,1.44995,37600000.0
2009-04-02 06:35:00,1.44995,1.44995,1.44925,1.4493,94400000.0
2009-04-02 06:36:00,1.44935,1.44945,1.4492,1.44925,42000000.0
2009-04-02 06:37:00,1.4493,1.4493,1.44855,1.4487,32000000.0
2009-04-02 06:38:00,1.4487,1.449,1.4484,1.44865,93300000.0
2009-04-02 06:39:00,1.44845,1.44845,1.4482,1.4484,133700000.0
2009-04-02 06:40:00,1.4484,1.4488,1.4483,1.44865,16800000.0
2009-04-02 06:41:00,1.44865,1.44865,1.4481,1.44865,44400000.0
2009-04-02 06:42:00,1.4486,1.44875,1.44845,1.44875,11800000.0
2009-04-02 06:43:00,1.4487,1.4489,1.44835,1.4484,35400000.0
2009-04-02 06:44:00,1.44835,1.44845,1.44805,1.44815,107200000.0
2009-04-02 06:45:00,1.44805,1.44815,1.44805,1.44815,69000000.0
2009-04-02 06:46:00,1.44805,1.44825,1.44805,1.4482,23700000.0
2009-04-02 06:47:00,1.4482,1.4487,1.4482,1.4487,31300000.0
2009-04-02 06:48:00,1.44825,1.4486,1.4482,1.44855,6000000.0
2009-04-02 06:49:00,1.4486,1.4487,1.4485,1.4487,65000000.0
2009-04-02 06:50:00,1.4487,1.4491,1.44865,1.4489,54800000.0
2009-04-02 06:51:00,1.44875,1.4489,1.4487,1.4489,8200000.0
2009-04-02 06:52:00,1.4489,1.449,1.4487,1.44895,18800000.0
2009-04-02 06:53:00,1.44885,1.4489,1.4484,1.4484,69800000.0
2009-04-02 06:54:00,1.4484,1.44845,1.4475,1.44825,114300000.0
2009-04-02 06:55:00,1.44825,1.4483,1.44825,1.44825,31000000.0
2009-04-02 06:56:00,1.4483,1.4483,1.4483,1.4483,1000000.0
2009-04-02 06:57:00,1.4483,1.4483,1.4483,1.4483,14000000.0
2009-04-02 06:58:00,1.44835,1.44835,1.44835,1.44835,2000000.0
2009-04-02 06:59:00,1.4484,1.4484,1.4484,1.4484,1000000.0
2009-04-02 07:00:00,1.4486,1.4488,1.4482,1.44835,91900000.0
2009-04-02 07:01:00,1.4483,1.4483,1.4483,1.4483,6000000.0
2009-04-02 07:02:00,1.4483,1.4483,1.4483,1.4483,3000000.0
2009-04-02 07:03:00,1.4483,1.44865,1.4483,1.4483,29400000.0
2009-04-02 07:04:00,1.4483,1.4483,1.4483,1.4483,7000000.0
2009-04-02 07:05:00,1.4485,1.44855,1.44845,1.44845,3000000.0
2009-04-02 07:06:00,1.4485,1.4485,1.4485,1.4485,5600000.0
2009-04-02 07:07:00,1.4484,1.4484,1.4484,1.4484,9000000.0
2009-04-02 07:08:00,1.44845,1.4485,1.4482,1.44835,31400000.0
2009-04-02 07:09:00,1.4484,1.44845,1.4484,1.44845,10000000.0
2009-04-02 07:10:00,1.4484,1.4484,1.4484,1.4484,9000000.0
2009-04-02 07:11:00,1.4484,1.4484,1.44825,1.44825,12000000.0
2009-04-02 07:12:00,1.44855,1.44855,1.4483,1.4483,15400000.0
2009-04-02 07:13:00,1.4483,1.4483,1.4478,1.44795,70800000.0
2009-04-02 07:14:00,1.44785,1.44785,1.44785,1.44785,8400000.0
2009-04-02 07:15:00,1.4481,1.4481,1.4479,1.448,28800000.0
2009-04-02 07:16:00,1.44795,1.4482,1.44795,1.4481,44200000.0
2009-04-02 07:17:00,1.4481,1.4481,1.4481,1.4481,30800000.0
2009-04-02 07:18:00,1.4481,1.4483,1.4481,1.4483,36000000.0
2009-04-02 07:19:00,1.4483,1.4483,1.4483,1.4483,4200000.0
2009-04-02 07:20:00,1.44819,1.44819,1.44796,1.44797,346200000.0
2009-04-02 07:21:00,1.4484,1.4484,1.4483,1.44835,23800000.0
2009-04-02 07:22:00,1.4483,1.44835,1.4483,1.4483,14200000.0
2009-04-02 07:23:00,1.44835,1.44835,1.4483,1.44835,8000000.0
2009-04-02 07:24:00,1.44855,1.4486,1.4485,1.4485,68400000.0
2009-04-02 07:25:00,1.4485,1.4485,1.4485,1.4485,7400000.0
2009-04-02 07:26:00,1.44845,1.44845,1.44845,1.44845,7400000.0
2009-04-02 07:27:00,1.4485,1.4496,1.4485,1.44935,174200000.0
2009-04-02 07:28:00,1.44935,1.44945,1.44925,1.4493,74200000.0
2009-04-02 07:29:00,1.4493,1.44935,1.44885,1.44885,167200000.0
2009-04-02 07:30:00,1.44905,1.4494,1.4489,1.4491,67800000.0
2009-04-02 07:31:00,1.4491,1.4493,1.4491,1.4493,5400000.0
2009-04-02 07:32:00,1.44905,1.44905,1.4489,1.44895,54400000.0
2009-04-02 07:33:00,1.4489,1.44895,1.4489,1.44895,16000000.0
2009-04-02 07:34:00,1.4489,1.44925,1.4488,1.449,107600000.0
2009-04-02 07:35:00,1.44895,1.44895,1.4484,1.44875,163800000.0
2009-04-02 07:36:00,1.44875,1.44875,1.44815,1.44815,244000000.0
2009-04-02 07:37:00,1.44835,1.4484,1.44815,1.44835,25000000.0
2009-04-02 07:38:00,1.4484,1.4488,1.4483,1.4487,87000000.0
2009-04-02 07:39:00,1.44855,1.4496,1.44845,1.4489,269300000.0
2009-04-02 07:40:00,1.4488,1.4488,1.4487,1.4488,21600000.0
2009-04-02 07:41:00,1.44875,1.44885,1.4487,1.44875,30200000.0
2009-04-02 07:42:00,1.4488,1.4493,1.4488,1.4493,76200000.0
2009-04-02 07:43:00,1.44925,1.45005,1.4492,1.4497,153600000.0
2009-04-02 07:44:00,1.44955,1.4499,1.44955,1.4499,85600000.0
2009-04-02 07:45:00,1.44985,1.4501,1.4497,1.44975,32800000.0
2009-04-02 07:46:00,1.44975,1.4504,1.4497,1.45005,58600000.0
2009-04-02 07:47:00,1.45005,1.4506,1.45,1.45035,119600000.0
2009-04-02 07:48:00,1.45045,1.45075,1.4503,1.45065,176800000.0
2009-04-02 07:49:00,1.4507,1.45135,1.4506,1.45115,218400001.0
2009-04-02 07:50:00,1.4515,1.45275,1.4514,1.45255,212000000.0
2009-04-02 07:51:00,1.4525,1.45285,1.45215,1.45275,259300000.0
2009-04-02 07:52:00,1.4528,1.4528,1.4523,1.45255,131400000.0
2009-04-02 07:53:00,1.4525,1.45305,1.45245,1.45275,532700002.0
2009-04-02 07:54:00,1.45275,1.453,1.45205,1.45275,283000000.0
2009-04-02 07:55:00,1.45275,1.4528,1.4526,1.4527,59400000.0
2009-04-02 07:56:00,1.4527,1.4527,1.4522,1.4524,376600000.0
2009-04-02 07:57:00,1.4523,1.45245,1.4518,1.45195,255000000.0
2009-04-02 07:58:00,1.45195,1.4521,1.4518,1.45205,421000000.0
2009-04-02 07:59:00,1.452,1.45285,1.45175,1.4528,336200000.0
2009-04-02 08:00:00,1.4528,1.4559,1.4524,1.4552,582000000.0
2009-04-02 08:01:00,1.45525,1.45645,1.4546,1.45615,372500000.0
2009-04-02 08:02:00,1.4561,1.4568,1.456,1.45625,424215000.0
2009-04-02 08:03:00,1.4562,1.4563,1.4551,1.4554,328000000.0
2009-04-02 08:04:00,1.4554,1.4565,1.4552,1.4561,329400000.0
2009-04-02 08:05:00,1.45635,1.45675,1.45595,1.4562,339600002.0
2009-04-02 08:06:00,1.45615,1.45635,1.4556,1.4563,174000000.0
2009-04-02 08:07:00,1.4563,1.4566,1.456,1.45645,207800000.0
2009-04-02 08:08:00,1.45635,1.457,1.45635,1.4568,154000000.0
2009-04-02 08:09:00,1.45675,1.45785,1.45675,1.4576,273600000.0
2009-04-02 08:10:00,1.45765,1.45805,1.4576,1.45775,315600000.0
2009-04-02 08:11:00,1.4577,1.45795,1.4572,1.45785,168000000.0
2009-04-02 08:12:00,1.4578,1.4583,1.45775,1.45805,337600000.0
2009-04-02 08:13:00,1.45805,1.45805,1.4577,1.4578,251900000.0
2009-04-02 08:14:00,1.4578,1.45815,1.4577,1.45805,172600000.0
2009-04-02 08:15:00,1.45805,1.4582,1.45735,1.45755,306700000.0
2009-04-02 08:16:00,1.4576,1.45765,1.4573,1.4574,213388000.0
2009-04-02 08:17:00,1.4572,1.45725,1.45665,1.457,297000000.0
2009-04-02 08:18:00,1.457,1.45835,1.457,1.45795,396000000.0
2009-04-02 08:19:00,1.4582,1.4583,1.4574,1.4578,222000000.0
2009-04-02 08:20:00,1.45775,1.45845,1.45765,1.45825,260700000.0
2009-04-02 08:21:00,1.4582,1.4597,1.4582,1.4596,459600003.0
2009-04-02 08:22:00,1.4596,1.45975,1.45915,1.4594,285000000.0
2009-04-02 08:23:00,1.4594,1.4594,1.45835,1.45845,261000001.0
2009-04-02 08:24:00,1.45825,1.4585,1.4574,1.45795,397300001.0
2009-04-02 08:25:00,1.45775,1.45825,1.4574,1.45755,239600000.0
2009-04-02 08:26:00,1.4577,1.45795,1.4573,1.45765,280599999.0
2009-04-02 08:27:00,1.45755,1.45755,1.4571,1.45725,278700001.0
2009-04-02 08:28:00,1.4573,1.4575,1.457,1.4575,324300000.0
2009-04-02 08:29:00,1.45745,1.45855,1.45745,1.4583,217800000.0
2009-04-02 08:30:00,1.45835,1.45895,1.45825,1.45835,596800000.0
2009-04-02 08:31:00,1.45835,1.45835,1.45735,1.4575,513699999.0
2009-04-02 08:32:00,1.45755,1.45765,1.4572,1.45735,424900000.0
2009-04-02 08:33:00,1.45745,1.45785,1.4572,1.4577,377700000.0
2009-04-02 08:34:00,1.45775,1.4584,1.4577,1.4582,231800000.0
2009-04-02 08:35:00,1.45815,1.4582,1.45785,1.45805,271300000.0
2009-04-02 08:36:00,1.45805,1.45805,1.45725,1.45725,194000000.0
2009-04-02 08:37:00,1.45725,1.45725,1.4563,1.4563,389400000.0
2009-04-02 08:38:00,1.4563,1.4564,1.4561,1.4562,240400000.0
2009-04-02 08:39:00,1.4562,1.45685,1.4562,1.4565,239000000.0
2009-04-02 08:40:00,1.4565,1.45655,1.4564,1.4565,249400000.0
2009-04-02 08:41:00,1.45645,1.4565,1.4562,1.4562,258400001.0
2009-04-02 08:42:00,1.45625,1.4563,1.45575,1.456,362800002.0
2009-04-02 08:43:00,1.4559,1.4559,1.4557,1.45585,81700000.0
2009-04-02 08:44:00,1.45585,1.45585,1.45515,1.4554,310000000.0
2009-04-02 08:45:00,1.4555,1.45555,1.45505,1.4551,337800001.0
2009-04-02 08:46:00,1.4551,1.4558,1.45485,1.4558,397600000.0
2009-04-02 08:47:00,1.4558,1.45655,1.4558,1.4561,416400000.0
2009-04-02 08:48:00,1.45615,1.45655,1.45605,1.45605,204600000.0
2009-04-02 08:49:00,1.45605,1.4563,1.4558,1.45625,358200002.0
2009-04-02 08:50:00,1.45625,1.4573,1.45625,1.4572,341200000.0
2009-04-02 08:51:00,1.4572,1.4572,1.45645,1.457,409600000.0
2009-04-02 08:52:00,1.45705,1.45725,1.4568,1.4571,139500000.0
2009-04-02 08:53:00,1.457,1.4574,1.45685,1.4571,305599999.0
2009-04-02 08:54:00,1.457,1.4574,1.45675,1.45675,352400000.0
2009-04-02 08:55:00,1.45685,1.4569,1.4566,1.4567,117400000.0
2009-04-02 08:56:00,1.45665,1.4567,1.45585,1.456,176800000.0
2009-04-02 08:57:00,1.456,1.45605,1.4551,1.45535,239000000.0
2009-04-02 08:58:00,1.45535,1.4556,1.45515,1.45535,324800001.0
2009-04-02 08:59:00,1.4554,1.4554,1.455,1.455,171800000.0
2009-04-02 09:00:00,1.45455,1.4553,1.45435,1.45515,340700000.0
2009-04-02 09:01:00,1.4551,1.45525,1.45485,1.45495,654799999.0
2009-04-02 09:02:00,1.45485,1.45505,1.4548,1.45495,252300000.0
2009-04-02 09:03:00,1.455,1.4561,1.45485,1.4557,369600000.0
2009-04-02 09:04:00,1.4557,1.4557,1.4554,1.45555,320500000.0
2009-04-02 09:05:00,1.45545,1.4558,1.45545,1.45575,138600000.0
2009-04-02 09:06:00,1.4558,1.4561,1.45565,1.45595,185400000.0
2009-04-02 09:07:00,1.45615,1.4563,1.45585,1.45615,163500000.0
2009-04-02 09:08:00,1.45615,1.4568,1.45605,1.4568,185000000.0
2009-04-02 09:09:00,1.4568,1.4568,1.45615,1.4562,201800000.0
2009-04-02 09:10:00,1.4562,1.4573,1.4562,1.4572,321200000.0
2009-04-02 09:11:00,1.45705,1.4578,1.45705,1.45725,315799999.0
2009-04-02 09:12:00,1.4573,1.4574,1.4572,1.45735,224599999.0
2009-04-02 09:13:00,1.4574,1.45745,1.4569,1.45695,314300000.0
2009-04-02 09:14:00,1.45695,1.4571,1.45685,1.4569,124200000.0
2009-04-02 09:15:00,1.4569,1.45695,1.45595,1.4561,210600000.0
2009-04-02 09:16:00,1.45615,1.4562,1.456,1.45615,137200000.0
2009-04-02 09:17:00,1.45615,1.4564,1.4554,1.45555,346600000.0
2009-04-02 09:18:00,1.45555,1.4556,1.45525,1.4553,192000000.0
2009-04-02 09:19:00,1.4553,1.45555,1.45525,1.4553,459300000.0
2009-04-02 09:20:00,1.4553,1.4555,1.455,1.45535,476100000.0
2009-04-02 09:21:00,1.4553,1.4554,1.4543,1.4544,158600000.0
2009-04-02 09:22:00,1.4544,1.45545,1.4544,1.45545,230600000.0
2009-04-02 09:23:00,1.45545,1.4559,1.45545,1.4559,278200000.0
2009-04-02 09:24:00,1.4559,1.4562,1.45555,1.4556,381600000.0
2009-04-02 09:25:00,1.4556,1.45575,1.4553,1.4556,506899999.0
2009-04-02 09:26:00,1.4556,1.456,1.4556,1.4556,385000000.0
2009-04-02 09:27:00,1.45565,1.4561,1.45565,1.4559,291800000.0
2009-04-02 09:28:00,1.4559,1.45605,1.45555,1.4558,241200000.0
2009-04-02 09:29:00,1.4558,1.45585,1.4552,1.45525,171200000.0
2009-04-02 09:30:00,1.4553,1.45535,1.45495,1.4552,244200000.0
2009-04-02 09:31:00,1.4552,1.45565,1.455,1.4553,366400000.0
2009-04-02 09:32:00,1.4553,1.4554,1.4553,1.4554,124600000.0
2009-04-02 09:33:00,1.4554,1.4555,1.4552,1.4553,302800000.0
2009-04-02 09:34:00,1.4553,1.45535,1.4547,1.4548,282199999.0
2009-04-02 09:35:00,1.4548,1.45515,1.45475,1.45515,225500000.0
2009-04-02 09:36:00,1.45515,1.45525,1.4546,1.4546,327900000.0
2009-04-02 09:37:00,1.4546,1.4546,1.45355,1.454,273600000.0
2009-04-02 09:38:00,1.454,1.4544,1.454,1.4541,299200000.0
2009-04-02 09:39:00,1.45395,1.4542,1.4531,1.4532,459000000.0
2009-04-02 09:40:00,1.4533,1.4534,1.45305,1.4533,432400000.0
2009-04-02 09:41:00,1.45335,1.4537,1.45325,1.45355,384600000.0
2009-04-02 09:42:00,1.45355,1.4537,1.4533,1.45345,268200000.0
2009-04-02 09:43:00,1.45335,1.45355,1.45335,1.45335,99600000.0
2009-04-02 09:44:00,1.45335,1.4536,1.4533,1.4534,679300000.0
2009-04-02 09:45:00,1.45335,1.4535,1.4533,1.4534,436200000.0
2009-04-02 09:46:00,1.4534,1.45345,1.45325,1.4533,328400000.0
2009-04-02 09:47:00,1.4533,1.4533,1.4528,1.4528,504100000.0
2009-04-02 09:48:00,1.45275,1.45275,1.45215,1.45265,366000000.0
2009-04-02 09:49:00,1.4527,1.4529,1.45265,1.4527,150500000.0
2009-04-02 09:50:00,1.4527,1.45275,1.45265,1.45265,132400000.0
2009-04-02 09:51:00,1.45265,1.45285,1.45265,1.4527,275800000.0
2009-04-02 09:52:00,1.45275,1.4531,1.4527,1.45285,250200000.0
2009-04-02 09:53:00,1.45285,1.454,1.4528,1.4537,468799999.0
2009-04-02 09:54:00,1.45375,1.45385,1.45365,1.4538,403900001.0
2009-04-02 09:55:00,1.4539,1.4542,1.4537,1.4542,288800000.0
2009-04-02 09:56:00,1.45415,1.4542,1.45365,1.4538,453400000.0
2009-04-02 09:57:00,1.4537,1.45395,1.45365,1.45395,256900000.0
2009-04-02 09:58:00,1.45375,1.4541,1.45365,1.4538,206400000.0
2009-04-02 09:59:00,1.4537,1.45375,1.45355,1.4537,225600000.0
2009-04-02 10:00:00,1.4536,1.4543,1.4535,1.4542,535400001.0
2009-04-02 10:01:00,1.4541,1.45435,1.4538,1.45425,546599999.0
2009-04-02 10:02:00,1.45425,1.45445,1.4542,1.4543,274200000.0
2009-04-02 10:03:00,1.4543,1.45465,1.4542,1.45435,267999999.0
2009-04-02 10:04:00,1.4544,1.45455,1.45425,1.4545,367400000.0
2009-04-02 10:05:00,1.4545,1.4554,1.4545,1.4553,637200001.0
2009-04-02 10:06:00,1.4553,1.4556,1.4551,1.45535,663300000.0
2009-04-02 10:07:00,1.4553,1.4554,1.4549,1.4549,316400000.0
2009-04-02 10:08:00,1.4549,1.45495,1.45455,1.45475,440600000.0
2009-04-02 10:09:00,1.45475,1.455,1.4547,1.4547,420800000.0
2009-04-02 10:10:00,1.45465,1.4548,1.4543,1.4547,574000000.0
2009-04-02 10:11:00,1.45475,1.4553,1.45475,1.4553,252200000.0
2009-04-02 10:12:00,1.4552,1.4556,1.45515,1.4554,279400000.0
2009-04-02 10:13:00,1.4554,1.45565,1.4554,1.45555,481000000.0
2009-04-02 10:14:00,1.4555,1.45565,1.4554,1.45565,299200000.0
2009-04-02 10:15:00,1.4556,1.45565,1.4553,1.45535,572599998.0
2009-04-02 10:16:00,1.45535,1.4555,1.455,1.4551,523000002.0
2009-04-02 10:17:00,1.45515,1.4554,1.4551,1.4554,573400000.0
2009-04-02 10:18:00,1.4555,1.4555,1.4553,1.45535,147400000.0
2009-04-02 10:19:00,1.4554,1.45545,1.455,1.4552,819700001.0
2009-04-02 10:20:00,1.4552,1.4554,1.45515,1.4553,356200000.0
2009-04-02 10:21:00,1.4553,1.4554,1.45505,1.45535,415400000.0
2009-04-02 10:22:00,1.45515,1.4555,1.45505,1.4552,385600000.0
2009-04-02 10:23:00,1.4553,1.45535,1.455,1.4551,423799999.0
2009-04-02 10:24:00,1.4552,1.4555,1.4552,1.4554,425500001.0
2009-04-02 10:25:00,1.4554,1.4561,1.4553,1.4557,563400000.0
2009-04-02 10:26:00,1.45575,1.45585,1.4556,1.45565,234800000.0
2009-04-02 10:27:00,1.45565,1.45615,1.45565,1.456,401799999.0
2009-04-02 10:28:00,1.456,1.45615,1.4555,1.45555,523300000.0
2009-04-02 10:29:00,1.45555,1.45615,1.4555,1.4557,247600000.0
2009-04-02 10:30:00,1.4557,1.45575,1.45555,1.4557,159800000.0
2009-04-02 10:31:00,1.4557,1.4563,1.4557,1.4562,374999999.0
2009-04-02 10:32:00,1.4563,1.4564,1.45595,1.45605,323800000.0
2009-04-02 10:33:00,1.45605,1.45635,1.45575,1.4563,320000000.0
2009-04-02 10:34:00,1.45625,1.45655,1.4561,1.45635,413200002.0
2009-04-02 10:35:00,1.4564,1.4567,1.4563,1.4563,393000000.0
2009-04-02 10:36:00,1.4563,1.4568,1.45625,1.45675,309500000.0
2009-04-02 10:37:00,1.4568,1.45755,1.4567,1.4571,480500000.0
2009-04-02 10:38:00,1.4571,1.45755,1.4571,1.45725,422400001.0
2009-04-02 10:39:00,1.4572,1.4572,1.4568,1.4569,91000000.0
2009-04-02 10:40:00,1.4569,1.45695,1.4566,1.45665,322200001.0
2009-04-02 10:41:00,1.45665,1.4567,1.45655,1.45665,329000001.0
2009-04-02 10:42:00,1.4566,1.45685,1.4565,1.4565,279999999.0
2009-04-02 10:43:00,1.4565,1.4572,1.4565,1.45665,401500000.0
2009-04-02 10:44:00,1.4566,1.45705,1.45645,1.4569,461500000.0
2009-04-02 10:45:00,1.4569,1.4575,1.4569,1.4574,604700000.0
2009-04-02 10:46:00,1.4574,1.4574,1.4566,1.457,317200000.0
2009-04-02 10:47:00,1.45705,1.4574,1.457,1.4574,582000000.0
2009-04-02 10:48:00,1.4574,1.4578,1.4573,1.4576,508499999.0
2009-04-02 10:49:00,1.4576,1.4581,1.4576,1.4578,306400000.0
2009-04-02 10:50:00,1.4578,1.4581,1.45765,1.45805,280100000.0
2009-04-02 10:51:00,1.45805,1.45865,1.458,1.45805,580400000.0
2009-04-02 10:52:00,1.458,1.45895,1.458,1.45885,685200001.0
2009-04-02 10:53:00,1.45885,1.459,1.4585,1.4585,639800000.0
2009-04-02 10:54:00,1.45855,1.45865,1.45845,1.4585,266700000.0
2009-04-02 10:55:00,1.4585,1.4586,1.4581,1.4581,195000000.0
2009-04-02 10:56:00,1.45835,1.45835,1.4581,1.4583,305400000.0
2009-04-02 10:57:00,1.4583,1.4583,1.458,1.4581,491099999.0
2009-04-02 10:58:00,1.4581,1.4582,1.458,1.4581,392399999.0
2009-04-02 10:59:00,1.45825,1.45825,1.45795,1.45805,359100001.0
2009-04-02 11:00:00,1.4582,1.4582,1.4577,1.4578,308000000.0
2009-04-02 11:01:00,1.4577,1.4579,1.4575,1.45765,465599999.0
2009-04-02 11:02:00,1.45765,1.4579,1.4575,1.4576,320800001.0
2009-04-02 11:03:00,1.4576,1.4578,1.4575,1.4577,135800000.0
2009-04-02 11:04:00,1.45785,1.45815,1.45775,1.45785,202000000.0
2009-04-02 11:05:00,1.458,1.45875,1.45785,1.45855,489099999.0
2009-04-02 11:06:00,1.45855,1.4589,1.4585,1.4585,404400000.0
2009-04-02 11:07:00,1.4585,1.4588,1.4585,1.4587,639500001.0
2009-04-02 11:08:00,1.4587,1.4588,1.45855,1.4587,549600000.0
2009-04-02 11:09:00,1.4586,1.4588,1.4586,1.4588,332800000.0
2009-04-02 11:10:00,1.4588,1.45915,1.4588,1.4591,164200000.0
2009-04-02 11:11:00,1.4592,1.45935,1.45905,1.4591,287600000.0
2009-04-02 11:12:00,1.4591,1.4606,1.4591,1.4599,416700001.0
2009-04-02 11:13:00,1.45985,1.46015,1.4598,1.45985,424000000.0
2009-04-02 11:14:00,1.45985,1.45985,1.45905,1.45925,619999999.0
2009-04-02 11:15:00,1.4593,1.4596,1.4592,1.4593,442600000.0
2009-04-02 11:16:00,1.4593,1.45985,1.4591,1.4598,479500001.0
2009-04-02 11:17:00,1.4598,1.4602,1.45965,1.4601,614300001.0
2009-04-02 11:18:00,1.4601,1.4607,1.4601,1.46045,621400001.0
2009-04-02 11:19:00,1.46055,1.46105,1.46055,1.4607,699600000.0
2009-04-02 11:20:00,1.46075,1.4609,1.46045,1.46045,340199998.0
2009-04-02 11:21:00,1.4605,1.4619,1.4605,1.46165,546299999.0
2009-04-02 11:22:00,1.4617,1.46275,1.46125,1.46235,717299999.0
2009-04-02 11:23:00,1.46235,1.4624,1.46205,1.46225,419100000.0
2009-04-02 11:24:00,1.46215,1.46285,1.46215,1.46265,300600001.0
2009-04-02 11:25:00,1.46255,1.46405,1.4625,1.4634,699300000.0
2009-04-02 11:26:00,1.46355,1.46355,1.4628,1.46335,521600000.0
2009-04-02 11:27:00,1.46335,1.4634,1.4627,1.463,337500000.0
2009-04-02 11:28:00,1.463,1.4633,1.46235,1.4624,361000000.0
2009-04-02 11:29:00,1.4624,1.46305,1.46215,1.46305,461999997.0
2009-04-02 11:30:00,1.463,1.4642,1.4627,1.46365,607799998.0
2009-04-02 11:31:00,1.4637,1.4642,1.46355,1.4638,426000000.0
2009-04-02 11:32:00,1.4638,1.464,1.4631,1.46335,695799999.0
2009-04-02 11:33:00,1.4631,1.46315,1.4627,1.46275,453600000.0
2009-04-02 11:34:00,1.4627,1.4627,1.4622,1.4623,533400000.0
2009-04-02 11:35:00,1.4623,1.4628,1.4621,1.4621,499100000.0
2009-04-02 11:36:00,1.4622,1.4622,1.4617,1.4618,563000000.0
2009-04-02 11:37:00,1.4618,1.4618,1.4604,1.4604,541800001.0
2009-04-02 11:38:00,1.4604,1.4606,1.4602,1.4602,514700000.0
2009-04-02 11:39:00,1.4602,1.46125,1.4602,1.46115,738299999.0
2009-04-02 11:40:00,1.46105,1.462,1.46105,1.46155,475300001.0
2009-04-02 11:41:00,1.46155,1.4617,1.4614,1.4616,251600000.0
2009-04-02 11:42:00,1.4616,1.4617,1.4615,1.46155,359400000.0
2009-04-02 11:43:00,1.46155,1.46175,1.46115,1.46175,658000000.0
2009-04-02 11:44:00,1.4618,1.46185,1.46075,1.46075,373000000.0
2009-04-02 11:45:00,1.4607,1.46075,1.46045,1.4605,399799999.0
2009-04-02 11:46:00,1.4605,1.4607,1.4603,1.46045,288000000.0
2009-04-02 11:47:00,1.46045,1.46135,1.46035,1.46135,173100000.0
2009-04-02 11:48:00,1.46125,1.4621,1.46105,1.46195,482100000.0
2009-04-02 11:49:00,1.46195,1.4622,1.4619,1.46205,325600000.0
2009-04-02 11:50:00,1.46205,1.4628,1.46195,1.4628,353599999.0
2009-04-02 11:51:00,1.46285,1.4631,1.4626,1.4627,572299997.0
2009-04-02 11:52:00,1.46265,1.46325,1.46255,1.4632,316200000.0
2009-04-02 11:53:00,1.4632,1.4639,1.4632,1.46365,351900000.0
2009-04-02 11:54:00,1.46365,1.4645,1.46365,1.46415,483200000.0
2009-04-02 11:55:00,1.46415,1.4643,1.4636,1.4636,307600001.0
2009-04-02 11:56:00,1.4636,1.4636,1.463,1.46325,406300000.0
2009-04-02 11:57:00,1.4631,1.4632,1.4626,1.4627,373999999.0
2009-04-02 11:58:00,1.4627,1.4634,1.4626,1.4634,485700001.0
2009-04-02 11:59:00,1.46345,1.4637,1.46315,1.4633,444300001.0
2009-04-02 12:00:00,1.4633,1.4634,1.46325,1.4633,174600000.0
2009-04-02 12:01:00,1.4634,1.4634,1.4631,1.46315,171600000.0
2009-04-02 12:02:00,1.4633,1.4636,1.46305,1.46345,538900000.0
2009-04-02 12:03:00,1.46345,1.46345,1.4628,1.4628,496199998.0
2009-04-02 12:04:00,1.46285,1.4629,1.46255,1.46275,711799995.0
2009-04-02 12:05:00,1.46285,1.4632,1.46265,1.4632,341400001.0
2009-04-02 12:06:00,1.4632,1.4633,1.46305,1.46305,193800000.0
2009-04-02 12:07:00,1.46305,1.4631,1.46295,1.4631,258100000.0
2009-04-02 12:08:00,1.4631,1.4635,1.463,1.4634,330200000.0
2009-04-02 12:09:00,1.4634,1.46435,1.4634,1.4642,676700001.0
2009-04-02 12:10:00,1.46415,1.4643,1.4632,1.4632,526700001.0
2009-04-02 12:11:00,1.4632,1.4633,1.463,1.4633,544900000.0
2009-04-02 12:12:00,1.46325,1.4633,1.4631,1.4631,329200000.0
2009-04-02 12:13:00,1.46305,1.4639,1.463,1.4638,316200000.0
2009-04-02 12:14:00,1.4638,1.4643,1.46365,1.46405,639399998.0
2009-04-02 12:15:00,1.4641,1.46525,1.4641,1.46485,614899999.0
2009-04-02 12:16:00,1.46485,1.4652,1.4647,1.4647,491600000.0
2009-04-02 12:17:00,1.4647,1.4651,1.4646,1.4646,271400000.0
2009-04-02 12:18:00,1.4647,1.4649,1.46455,1.46475,244200000.0
2009-04-02 12:19:00,1.46475,1.4649,1.46465,1.46485,304200000.0
2009-04-02 12:20:00,1.46485,1.466,1.4646,1.466,611300001.0
2009-04-02 12:21:00,1.466,1.4669,1.466,1.46665,652400001.0
2009-04-02 12:22:00,1.46665,1.4669,1.46625,1.4663,922600000.0
2009-04-02 12:23:00,1.4664,1.46725,1.4663,1.4664,505800000.0
2009-04-02 12:24:00,1.4664,1.4664,1.466,1.46615,535199999.0
2009-04-02 12:25:00,1.46615,1.4664,1.466,1.4661,377300000.0
2009-04-02 12:26:00,1.4661,1.46615,1.46575,1.46575,347000001.0
2009-04-02 12:27:00,1.46575,1.4664,1.46565,1.4663,640400000.0
2009-04-02 12:28:00,1.46635,1.4677,1.46625,1.4671,663999999.0
2009-04-02 12:29:00,1.4672,1.4677,1.4671,1.46765,365000000.0
2009-04-02 12:30:00,1.4676,1.4696,1.46745,1.46945,495100000.0
2009-04-02 12:31:00,1.46945,1.4702,1.4692,1.4692,542500000.0
2009-04-02 12:32:00,1.4692,1.4695,1.46915,1.4693,301400000.0
2009-04-02 12:33:00,1.4693,1.4694,1.46895,1.4692,351200000.0
2009-04-02 12:34:00,1.46925,1.46925,1.4688,1.469,321800000.0
2009-04-02 12:35:00,1.46915,1.46915,1.4689,1.4691,227800000.0
2009-04-02 12:36:00,1.46905,1.4692,1.46905,1.46915,133800000.0
2009-04-02 12:37:00,1.4692,1.4692,1.46875,1.4692,360100000.0
2009-04-02 12:38:00,1.4692,1.4696,1.46875,1.46945,384800000.0
2009-04-02 12:39:00,1.46945,1.47,1.4693,1.46995,578800000.0
2009-04-02 12:40:00,1.4699,1.4704,1.46955,1.4697,668900001.0
2009-04-02 12:41:00,1.4697,1.47175,1.46965,1.4708,500600000.0
2009-04-02 12:42:00,1.47095,1.47175,1.47095,1.4711,567000000.0
2009-04-02 12:43:00,1.47105,1.4711,1.47065,1.4709,421400000.0
2009-04-02 12:44:00,1.4708,1.4709,1.4703,1.4703,408000002.0
2009-04-02 12:45:00,1.47035,1.47065,1.4703,1.4705,250600000.0
2009-04-02 12:46:00,1.4705,1.4705,1.4695,1.46985,687099999.0
2009-04-02 12:47:00,1.46985,1.47035,1.4697,1.46985,403400000.0
2009-04-02 12:48:00,1.46985,1.4699,1.4691,1.46915,497200000.0
2009-04-02 12:49:00,1.4692,1.46955,1.4692,1.4692,478200000.0
2009-04-02 12:50:00,1.4692,1.46955,1.46915,1.4692,284400000.0
2009-04-02 12:51:00,1.4692,1.4694,1.46915,1.4694,168100000.0
2009-04-02 12:52:00,1.4694,1.46945,1.4687,1.46885,414300001.0
2009-04-02 12:53:00,1.46885,1.4695,1.46885,1.46935,334600000.0
2009-04-02 12:54:00,1.46935,1.46945,1.46895,1.46925,327600000.0
2009-04-02 12:55:00,1.46925,1.46935,1.4687,1.4688,496300000.0
2009-04-02 12:56:00,1.46885,1.46935,1.46875,1.46935,243100000.0
2009-04-02 12:57:00,1.4692,1.4692,1.46905,1.46905,170300000.0
2009-04-02 12:58:00,1.46905,1.4693,1.4677,1.4677,514400000.0
2009-04-02 12:59:00,1.4676,1.4679,1.46735,1.4677,484400000.0
2009-04-02 13:00:00,1.4677,1.4681,1.46755,1.46765,432800000.0
2009-04-02 13:01:00,1.4676,1.46885,1.4676,1.46845,526600000.0
2009-04-02 13:02:00,1.46845,1.4686,1.4681,1.4683,359199999.0
2009-04-02 13:03:00,1.4683,1.46835,1.4679,1.468,520800000.0
2009-04-02 13:04:00,1.468,1.46825,1.4677,1.46785,535400000.0
2009-04-02 13:05:00,1.46795,1.468,1.4675,1.46755,632900000.0
2009-04-02 13:06:00,1.4675,1.4678,1.4672,1.46765,571900001.0
2009-04-02 13:07:00,1.4676,1.46785,1.46745,1.46785,340800000.0
2009-04-02 13:08:00,1.468,1.46865,1.468,1.46825,458700000.0
2009-04-02 13:09:00,1.46825,1.46845,1.46795,1.4681,499700000.0
2009-04-02 13:10:00,1.46815,1.46875,1.4681,1.4682,322599999.0
2009-04-02 13:11:00,1.4682,1.4682,1.4677,1.46775,299800000.0
2009-04-02 13:12:00,1.46775,1.46775,1.4674,1.46745,218400000.0
2009-04-02 13:13:00,1.4674,1.46755,1.4673,1.46755,346000000.0
2009-04-02 13:14:00,1.4675,1.4675,1.46715,1.46715,402100000.0
2009-04-02 13:15:00,1.46715,1.46715,1.4665,1.46655,276600000.0
2009-04-02 13:16:00,1.46655,1.46715,1.4665,1.46655,536499998.0
2009-04-02 13:17:00,1.46655,1.46655,1.46555,1.46565,611899999.0
2009-04-02 13:18:00,1.46565,1.46585,1.4654,1.4654,565199999.0
2009-04-02 13:19:00,1.46525,1.46545,1.4649,1.4654,440000000.0
2009-04-02 13:20:00,1.4654,1.46565,1.46505,1.4655,383400000.0
2009-04-02 13:21:00,1.46555,1.46555,1.4651,1.46535,136300000.0
2009-04-02 13:22:00,1.46535,1.46635,1.4653,1.4662,362700000.0
2009-04-02 13:23:00,1.4662,1.4669,1.46615,1.46655,445200000.0
2009-04-02 13:24:00,1.46655,1.4674,1.46655,1.4673,278800000.0
2009-04-02 13:25:00,1.46725,1.4673,1.46645,1.46645,486700000.0
2009-04-02 13:26:00,1.46655,1.4668,1.4665,1.4667,203500000.0
2009-04-02 13:27:00,1.4667,1.4667,1.46605,1.46605,160000000.0
2009-04-02 13:28:00,1.46605,1.46685,1.4659,1.46635,417800000.0
2009-04-02 13:29:00,1.46635,1.46685,1.46635,1.4668,265600000.0
2009-04-02 13:30:00,1.4668,1.4668,1.46655,1.4666,237000000.0
2009-04-02 13:31:00,1.4666,1.4667,1.4663,1.4663,206900000.0
2009-04-02 13:32:00,1.46645,1.46655,1.46555,1.46575,688099999.0
2009-04-02 13:33:00,1.46575,1.46585,1.46495,1.46535,750200001.0
2009-04-02 13:34:00,1.46535,1.46545,1.4649,1.46525,340600000.0
2009-04-02 13:35:00,1.46525,1.4654,1.46455,1.4653,531499999.0
2009-04-02 13:36:00,1.46535,1.46555,1.46475,1.46525,622400000.0
2009-04-02 13:37:00,1.4651,1.4651,1.46445,1.46495,478099999.0
2009-04-02 13:38:00,1.46495,1.4652,1.4648,1.4652,390000001.0
2009-04-02 13:39:00,1.46525,1.46525,1.4645,1.4648,466500001.0
2009-04-02 13:40:00,1.4648,1.46495,1.46455,1.4648,350600000.0
2009-04-02 13:41:00,1.4648,1.46485,1.4641,1.4641,347000000.0
2009-04-02 13:42:00,1.4641,1.46495,1.46355,1.4649,547400001.0
2009-04-02 13:43:00,1.46495,1.4655,1.4638,1.46425,498800000.0
2009-04-02 13:44:00,1.46425,1.46465,1.4639,1.46395,282000000.0
2009-04-02 13:45:00,1.46395,1.4692,1.46385,1.4676,297800000.0
2009-04-02 13:46:00,1.4671,1.4695,1.4649,1.4649,433400000.0
2009-04-02 13:47:00,1.465,1.4671,1.46485,1.46505,308900000.0
2009-04-02 13:48:00,1.46505,1.4652,1.4635,1.46485,344800000.0
2009-04-02 13:49:00,1.46485,1.46495,1.46345,1.46345,627300000.0
2009-04-02 13:50:00,1.4636,1.4652,1.46315,1.4639,439400000.0
2009-04-02 13:51:00,1.46385,1.4646,1.46285,1.4643,468900000.0
2009-04-02 13:52:00,1.4643,1.4653,1.4636,1.4645,460800000.0
2009-04-02 13:53:00,1.46455,1.46575,1.4644,1.4656,457400000.0
2009-04-02 13:54:00,1.4656,1.46585,1.46475,1.46485,508899999.0
2009-04-02 13:55:00,1.4648,1.4657,1.46395,1.4656,345700000.0
2009-04-02 13:56:00,1.4657,1.4658,1.464,1.4641,485700001.0
2009-04-02 13:57:00,1.46405,1.4659,1.46315,1.4656,660200000.0
2009-04-02 13:58:00,1.4655,1.46775,1.46485,1.46735,542500000.0
2009-04-02 13:59:00,1.4673,1.4685,1.46685,1.46755,584700000.0
2009-04-02 14:00:00,1.4673,1.46885,1.4665,1.4685,404300000.0
2009-04-02 14:01:00,1.46855,1.46855,1.4672,1.4677,530200000.0
2009-04-02 14:02:00,1.4677,1.46785,1.4672,1.4673,456800000.0
2009-04-02 14:03:00,1.46725,1.4688,1.4668,1.4684,607699999.0
2009-04-02 14:04:00,1.46835,1.4686,1.4671,1.46785,661800000.0
2009-04-02 14:05:00,1.46785,1.4685,1.46755,1.46795,497999998.0
2009-04-02 14:06:00,1.468,1.46825,1.4671,1.4673,364400000.0
2009-04-02 14:07:00,1.4673,1.46735,1.4668,1.46685,632800000.0
2009-04-02 14:08:00,1.46685,1.4686,1.466,1.46795,590700000.0
2009-04-02 14:09:00,1.46785,1.4685,1.4671,1.46805,698000000.0
2009-04-02 14:10:00,1.468,1.468,1.467,1.4671,744499999.0
2009-04-02 14:11:00,1.4671,1.4682,1.467,1.4682,534200000.0
2009-04-02 14:12:00,1.46815,1.4682,1.46675,1.4669,463400000.0
2009-04-02 14:13:00,1.46695,1.4677,1.4668,1.4671,305000000.0
2009-04-02 14:14:00,1.4671,1.46725,1.46645,1.4668,463399999.0
2009-04-02 14:15:00,1.46675,1.4681,1.46675,1.468,549400000.0
2009-04-02 14:16:00,1.46805,1.4687,1.46755,1.46755,585300000.0
2009-04-02 14:17:00,1.46735,1.46835,1.46705,1.46805,507400000.0
2009-04-02 14:18:00,1.468,1.4695,1.468,1.46935,554200000.0
2009-04-02 14:19:00,1.4694,1.4698,1.46925,1.4698,632200002.0
2009-04-02 14:20:00,1.46965,1.4699,1.4685,1.46875,746600000.0
2009-04-02 14:21:00,1.46875,1.4696,1.4686,1.46945,561799999.0
2009-04-02 14:22:00,1.4695,1.4695,1.4677,1.46775,584400000.0
2009-04-02 14:23:00,1.4677,1.46875,1.4677,1.46845,605800000.0
2009-04-02 14:24:00,1.46845,1.46885,1.4681,1.4684,494000000.0
2009-04-02 14:25:00,1.4684,1.4684,1.4671,1.46735,513729100.0
2009-04-02 14:26:00,1.46735,1.46785,1.46725,1.4677,373100001.0
2009-04-02 14:27:00,1.46775,1.4678,1.4668,1.4671,329900000.0
2009-04-02 14:28:00,1.4671,1.4676,1.4668,1.46685,682200000.0
2009-04-02 14:29:00,1.46685,1.4693,1.4668,1.46905,703400000.0
2009-04-02 14:30:00,1.46895,1.46915,1.4681,1.46845,561199999.0
2009-04-02 14:31:00,1.4684,1.46845,1.46735,1.46775,445300000.0
2009-04-02 14:32:00,1.4677,1.46775,1.46705,1.4674,440000000.0
2009-04-02 14:33:00,1.46725,1.46725,1.46575,1.46595,707300000.0
2009-04-02 14:34:00,1.46605,1.46665,1.4658,1.466,432400000.0
2009-04-02 14:35:00,1.46595,1.4666,1.4658,1.46585,373400000.0
2009-04-02 14:36:00,1.46585,1.4667,1.4658,1.4666,358000000.0
2009-04-02 14:37:00,1.4666,1.46815,1.46655,1.4667,532700000.0
2009-04-02 14:38:00,1.46675,1.4697,1.4664,1.4696,463400000.0
2009-04-02 14:39:00,1.46945,1.4699,1.46805,1.4699,567700000.0
2009-04-02 14:40:00,1.46985,1.4708,1.46965,1.4706,437899999.0
2009-04-02 14:41:00,1.47055,1.47095,1.4682,1.46835,532700000.0
2009-04-02 14:42:00,1.4684,1.46965,1.46815,1.4696,353000000.0
2009-04-02 14:43:00,1.4696,1.47,1.4682,1.46905,431500001.0
2009-04-02 14:44:00,1.469,1.4701,1.46855,1.4698,551100000.0
2009-04-02 14:45:00,1.4701,1.47085,1.46935,1.46955,422599999.0
2009-04-02 14:46:00,1.46955,1.4704,1.46945,1.46985,644900000.0
2009-04-02 14:47:00,1.4699,1.4704,1.46905,1.4696,703500001.0
2009-04-02 14:48:00,1.46955,1.47,1.46775,1.46805,427700000.0
2009-04-02 14:49:00,1.4683,1.47025,1.4683,1.46955,593900000.0
2009-04-02 14:50:00,1.46945,1.47005,1.4686,1.46885,567400004.0
2009-04-02 14:51:00,1.4688,1.4692,1.4675,1.46855,671800000.0
2009-04-02 14:52:00,1.46855,1.4694,1.46675,1.4676,420600000.0
2009-04-02 14:53:00,1.4674,1.4681,1.46655,1.46715,354600000.0
2009-04-02 14:54:00,1.4666,1.469,1.4666,1.4675,382000000.0
2009-04-02 14:55:00,1.4675,1.4691,1.4675,1.46865,310500000.0
2009-04-02 14:56:00,1.46875,1.4693,1.4682,1.469,337500000.0
2009-04-02 14:57:00,1.46905,1.47045,1.469,1.4702,532700000.0
2009-04-02 14:58:00,1.47015,1.4714,1.46995,1.47105,495110000.0
2009-04-02 14:59:00,1.471,1.4715,1.4707,1.4714,313800000.0
2009-04-02 15:00:00,1.47135,1.47165,1.47075,1.47095,349000000.0
2009-04-02 15:01:00,1.47105,1.4712,1.47025,1.4703,617400000.0
2009-04-02 15:02:00,1.4703,1.4711,1.4699,1.4702,337000000.0
2009-04-02 15:03:00,1.47025,1.47045,1.46915,1.46965,511300000.0
2009-04-02 15:04:00,1.4697,1.46985,1.4689,1.46935,514600000.0
2009-04-02 15:05:00,1.46935,1.46965,1.46865,1.46865,497100000.0
2009-04-02 15:06:00,1.46865,1.4695,1.46865,1.4694,368800000.0
2009-04-02 15:07:00,1.4694,1.46955,1.4686,1.4686,336700000.0
2009-04-02 15:08:00,1.46875,1.46885,1.4682,1.4682,387500000.0
2009-04-02 15:09:00,1.4682,1.4688,1.4675,1.4687,227300000.0
2009-04-02 15:10:00,1.46865,1.46885,1.46765,1.46825,233900000.0
2009-04-02 15:11:00,1.46825,1.4687,1.4675,1.46805,309300000.0
2009-04-02 15:12:00,1.46815,1.46965,1.46755,1.4676,524999999.0
2009-04-02 15:13:00,1.4678,1.46785,1.46655,1.46675,353400000.0
2009-04-02 15:14:00,1.4666,1.4675,1.4666,1.46705,304700000.0
2009-04-02 15:15:00,1.46705,1.46705,1.466,1.46645,403600000.0
2009-04-02 15:16:00,1.46645,1.46655,1.46555,1.46575,480300000.0
2009-04-02 15:17:00,1.4657,1.46605,1.4654,1.4658,430800000.0
2009-04-02 15:18:00,1.46585,1.46645,1.46465,1.46465,447400000.0
2009-04-02 15:19:00,1.46455,1.46465,1.46415,1.46445,194000000.0
2009-04-02 15:20:00,1.46455,1.4648,1.46435,1.4644,167900000.0
2009-04-02 15:21:00,1.46455,1.465,1.46375,1.4645,291400000.0
2009-04-02 15:22:00,1.4645,1.4648,1.46385,1.4641,471700000.0
2009-04-02 15:23:00,1.46435,1.4654,1.46415,1.4653,327100000.0
2009-04-02 15:24:00,1.46535,1.466,1.46515,1.46545,218200000.0
2009-04-02 15:25:00,1.4655,1.46595,1.4653,1.4658,306900000.0
2009-04-02 15:26:00,1.4658,1.4661,1.46515,1.46545,332300000.0
2009-04-02 15:27:00,1.46545,1.4656,1.46505,1.4655,319700000.0
2009-04-02 15:28:00,1.4654,1.46625,1.46535,1.4662,325400000.0
2009-04-02 15:29:00,1.4662,1.4663,1.4657,1.46625,184300000.0
2009-04-02 15:30:00,1.46625,1.4665,1.4662,1.46645,111432000.0
2009-04-02 15:31:00,1.4665,1.467,1.46645,1.46685,127500000.0
2009-04-02 15:32:00,1.4667,1.4674,1.4665,1.4674,254200000.0
2009-04-02 15:33:00,1.4674,1.4676,1.467,1.4674,114000000.0
2009-04-02 15:34:00,1.4674,1.4682,1.4672,1.4681,110800000.0
2009-04-02 15:35:00,1.4681,1.4681,1.46745,1.4677,170800000.0
2009-04-02 15:36:00,1.46775,1.4682,1.46765,1.46775,224800000.0
2009-04-02 15:37:00,1.46775,1.4678,1.46715,1.46715,181200000.0
2009-04-02 15:38:00,1.46715,1.468,1.46715,1.4677,190700000.0
2009-04-02 15:39:00,1.4677,1.46955,1.46745,1.46925,512800000.0
2009-04-02 15:40:00,1.46925,1.46925,1.4683,1.4684,440700000.0
2009-04-02 15:41:00,1.4684,1.4684,1.4671,1.46755,365200000.0
2009-04-02 15:42:00,1.46755,1.4678,1.4673,1.46765,340100000.0
2009-04-02 15:43:00,1.46765,1.4679,1.4673,1.4674,394600000.0
2009-04-02 15:44:00,1.4674,1.4677,1.46705,1.46705,501799998.0
2009-04-02 15:45:00,1.46705,1.4675,1.46705,1.46705,214000001.0
2009-04-02 15:46:00,1.4671,1.46715,1.4664,1.4667,434100000.0
2009-04-02 15:47:00,1.46685,1.4672,1.46625,1.4664,258100000.0
2009-04-02 15:48:00,1.4664,1.4664,1.465,1.4658,400600000.0
2009-04-02 15:49:00,1.46585,1.466,1.46575,1.46595,243800000.0
2009-04-02 15:50:00,1.4659,1.466,1.46545,1.46595,374000001.0
2009-04-02 15:51:00,1.46595,1.46595,1.4648,1.465,239900000.0
2009-04-02 15:52:00,1.46505,1.4668,1.46505,1.4666,216000000.0
2009-04-02 15:53:00,1.4666,1.4667,1.4658,1.4658,245400000.0
2009-04-02 15:54:00,1.466,1.46775,1.46595,1.46745,361500000.0
2009-04-02 15:55:00,1.46745,1.46835,1.46745,1.46785,190900000.0
2009-04-02 15:56:00,1.46785,1.4685,1.4678,1.46815,313300001.0
2009-04-02 15:57:00,1.46815,1.4686,1.4676,1.46795,337056000.0
2009-04-02 15:58:00,1.468,1.46805,1.4675,1.468,220900000.0
2009-04-02 15:59:00,1.468,1.4689,1.46755,1.4689,431600000.0
2009-04-02 16:00:00,1.4691,1.46955,1.46835,1.46855,558499999.0
2009-04-02 16:01:00,1.46865,1.46945,1.4683,1.4693,624900000.0
2009-04-02 16:02:00,1.46935,1.4694,1.46865,1.46875,426199999.0
2009-04-02 16:03:00,1.46875,1.46895,1.4682,1.4687,404400000.0
2009-04-02 16:04:00,1.46865,1.469,1.46845,1.46855,529000000.0
2009-04-02 16:05:00,1.4688,1.46925,1.4686,1.46925,349200000.0
2009-04-02 16:06:00,1.46925,1.46955,1.469,1.469,352500000.0
2009-04-02 16:07:00,1.469,1.4692,1.4685,1.46915,443300000.0
2009-04-02 16:08:00,1.46915,1.4698,1.4691,1.4695,588400000.0
2009-04-02 16:09:00,1.4695,1.4696,1.4693,1.4693,387400000.0
2009-04-02 16:10:00,1.4693,1.46955,1.46915,1.4694,474200000.0
2009-04-02 16:11:00,1.4694,1.4694,1.46865,1.46865,472799999.0
2009-04-02 16:12:00,1.4687,1.46915,1.4687,1.4687,745199998.0
2009-04-02 16:13:00,1.4687,1.469,1.4685,1.46885,730299992.0
2009-04-02 16:14:00,1.46885,1.46885,1.4681,1.4684,424400000.0
2009-04-02 16:15:00,1.46835,1.4686,1.4681,1.4685,486399999.0
2009-04-02 16:16:00,1.4685,1.46875,1.4684,1.4685,391999999.0
2009-04-02 16:17:00,1.46855,1.469,1.46855,1.4689,273000000.0
2009-04-02 16:18:00,1.46895,1.46955,1.46885,1.46905,519399999.0
2009-04-02 16:19:00,1.469,1.4691,1.46875,1.46895,574599999.0
2009-04-02 16:20:00,1.46895,1.4691,1.4689,1.4689,399999998.0
2009-04-02 16:21:00,1.4689,1.4691,1.4689,1.469,54400000.0
2009-04-02 16:22:00,1.46905,1.46915,1.469,1.46915,191000000.0
2009-04-02 16:23:00,1.4691,1.4691,1.4689,1.4691,352000000.0
2009-04-02 16:24:00,1.46915,1.46955,1.469,1.4691,440600000.0
2009-04-02 16:25:00,1.4691,1.4692,1.46815,1.46845,456200001.0
2009-04-02 16:26:00,1.4684,1.4684,1.4676,1.4676,620599992.0
2009-04-02 16:27:00,1.46755,1.46755,1.46675,1.46675,627900000.0
2009-04-02 16:28:00,1.46675,1.46815,1.46675,1.4681,677699997.0
2009-04-02 16:29:00,1.46815,1.4692,1.4681,1.46885,528700000.0
2009-04-02 16:30:00,1.4688,1.4691,1.46865,1.469,381300000.0
2009-04-02 16:31:00,1.46895,1.46915,1.4685,1.4687,702300001.0
2009-04-02 16:32:00,1.4688,1.46955,1.4687,1.4695,513300000.0
2009-04-02 16:33:00,1.46945,1.4697,1.46915,1.4697,723200000.0
2009-04-02 16:34:00,1.4697,1.4704,1.46965,1.47035,432899999.0
2009-04-02 16:35:00,1.47035,1.47035,1.4699,1.4703,408899999.0
2009-04-02 16:36:00,1.4703,1.47055,1.47015,1.4705,453000000.0
2009-04-02 16:37:00,1.4705,1.47075,1.47025,1.4703,501999999.0
2009-04-02 16:38:00,1.4703,1.4707,1.4703,1.4705,382400000.0
2009-04-02 16:39:00,1.4705,1.4708,1.4705,1.4708,346800000.0
2009-04-02 16:40:00,1.4708,1.4708,1.4703,1.47035,324400000.0
2009-04-02 16:41:00,1.47035,1.47035,1.46985,1.47,470300000.0
2009-04-02 16:42:00,1.47005,1.4708,1.47005,1.47075,325000000.0
2009-04-02 16:43:00,1.47075,1.47105,1.4705,1.47095,463800000.0
2009-04-02 16:44:00,1.47095,1.4713,1.47075,1.47105,330600000.0
2009-04-02 16:45:00,1.471,1.4715,1.471,1.47135,461900000.0
2009-04-02 16:46:00,1.47135,1.4714,1.47105,1.4711,302400000.0
2009-04-02 16:47:00,1.4711,1.4714,1.4711,1.4712,481800000.0
2009-04-02 16:48:00,1.4712,1.4724,1.47115,1.4724,638800000.0
2009-04-02 16:49:00,1.4724,1.47265,1.47205,1.47205,584700000.0
2009-04-02 16:50:00,1.47205,1.4725,1.472,1.4724,482600000.0
2009-04-02 16:51:00,1.4724,1.47255,1.47225,1.47245,477400000.0
2009-04-02 16:52:00,1.4725,1.47285,1.47245,1.47245,454900000.0
2009-04-02 16:53:00,1.4724,1.47265,1.47215,1.47255,483399999.0
2009-04-02 16:54:00,1.4726,1.47265,1.4723,1.47255,263400000.0
2009-04-02 16:55:00,1.47255,1.47265,1.47225,1.4724,411100000.0
2009-04-02 16:56:00,1.4724,1.47285,1.4724,1.4728,350800000.0
2009-04-02 16:57:00,1.47275,1.4737,1.4727,1.4735,594099999.0
2009-04-02 16:58:00,1.4735,1.47355,1.473,1.4735,437800000.0
2009-04-02 16:59:00,1.4735,1.47395,1.47315,1.47385,1085999999.0
2009-04-02 17:00:00,1.4739,1.4743,1.4735,1.47375,810300001.0
2009-04-02 17:01:00,1.4737,1.4739,1.4734,1.4735,626900000.0
2009-04-02 17:02:00,1.4735,1.4746,1.4735,1.4741,785600000.0
2009-04-02 17:03:00,1.47415,1.4743,1.47405,1.4742,554400001.0
2009-04-02 17:04:00,1.4742,1.4744,1.47325,1.4735,631100003.0
2009-04-02 17:05:00,1.4735,1.47385,1.4734,1.47355,459400000.0
2009-04-02 17:06:00,1.4736,1.47365,1.4722,1.4722,727399999.0
2009-04-02 17:07:00,1.4722,1.47265,1.47205,1.47225,751999999.0
2009-04-02 17:08:00,1.47225,1.47235,1.47165,1.47235,679800001.0
2009-04-02 17:09:00,1.47235,1.47265,1.47205,1.4722,859599999.0
2009-04-02 17:10:00,1.4721,1.4722,1.4716,1.4722,682300001.0
2009-04-02 17:11:00,1.47225,1.47245,1.4711,1.47215,787800001.0
2009-04-02 17:12:00,1.47215,1.47255,1.47145,1.47205,518100000.0
2009-04-02 17:13:00,1.47205,1.47235,1.47155,1.47185,646600001.0
2009-04-02 17:14:00,1.4717,1.4724,1.4717,1.47195,486600001.0
2009-04-02 17:15:00,1.47195,1.47265,1.47165,1.4726,877199998.0
2009-04-02 17:16:00,1.4726,1.47265,1.4723,1.4726,354000000.0
2009-04-02 17:17:00,1.47255,1.47315,1.4721,1.47235,461099999.0
2009-04-02 17:18:00,1.47235,1.47245,1.47195,1.4721,332299999.0
2009-04-02 17:19:00,1.472,1.47235,1.4719,1.4723,426400000.0
2009-04-02 17:20:00,1.4723,1.4725,1.47195,1.47245,451399999.0
2009-04-02 17:21:00,1.4724,1.4724,1.472,1.472,628299997.0
2009-04-02 17:22:00,1.47205,1.47225,1.4719,1.4719,511600000.0
2009-04-02 17:23:00,1.4719,1.47195,1.47145,1.4718,440900000.0
2009-04-02 17:24:00,1.4718,1.4726,1.47175,1.4726,534999998.0
2009-04-02 17:25:00,1.47265,1.4731,1.47265,1.4728,461600000.0
2009-04-02 17:26:00,1.4728,1.4731,1.4726,1.47265,600600000.0
2009-04-02 17:27:00,1.47265,1.4727,1.472,1.472,306600000.0
2009-04-02 17:28:00,1.4719,1.47215,1.4719,1.4721,289300000.0
2009-04-02 17:29:00,1.47215,1.47215,1.4713,1.4713,535399999.0
2009-04-02 17:30:00,1.47135,1.4716,1.47005,1.47065,529800000.0
2009-04-02 17:31:00,1.47065,1.4707,1.4703,1.4705,234900000.0
2009-04-02 17:32:00,1.4705,1.47135,1.4705,1.4712,393500000.0
2009-04-02 17:33:00,1.4712,1.47155,1.4709,1.4714,450100001.0
2009-04-02 17:34:00,1.4713,1.47215,1.4711,1.47215,598899999.0
2009-04-02 17:35:00,1.47215,1.4723,1.4719,1.47215,330999999.0
2009-04-02 17:36:00,1.4722,1.4722,1.4716,1.47165,503400000.0
2009-04-02 17:37:00,1.47165,1.47175,1.47155,1.47155,411300000.0
2009-04-02 17:38:00,1.47155,1.4717,1.4706,1.4706,585400000.0
2009-04-02 17:39:00,1.4706,1.471,1.47055,1.4707,542600001.0
2009-04-02 17:40:00,1.4708,1.4709,1.47055,1.47055,241700000.0
2009-04-02 17:41:00,1.47055,1.47075,1.4704,1.4704,378500000.0
2009-04-02 17:42:00,1.47045,1.47095,1.47035,1.4708,348600000.0
2009-04-02 17:43:00,1.47085,1.47085,1.4701,1.4702,426800000.0
2009-04-02 17:44:00,1.47025,1.47055,1.47,1.47,220400000.0
2009-04-02 17:45:00,1.47,1.47,1.46895,1.46895,452400000.0
2009-04-02 17:46:00,1.469,1.469,1.46835,1.46845,613199998.0
2009-04-02 17:47:00,1.4685,1.46885,1.4681,1.46885,539000001.0
2009-04-02 17:48:00,1.4689,1.4698,1.4688,1.4697,589800000.0
2009-04-02 17:49:00,1.46975,1.47105,1.46975,1.4709,479200000.0
2009-04-02 17:50:00,1.4709,1.4709,1.4697,1.4698,337100000.0
2009-04-02 17:51:00,1.46975,1.4703,1.46975,1.46985,445100000.0
2009-04-02 17:52:00,1.46985,1.47,1.46965,1.46965,173000000.0
2009-04-02 17:53:00,1.4697,1.4698,1.46965,1.46975,100000000.0
2009-04-02 17:54:00,1.46975,1.46995,1.4697,1.4699,256700000.0
2009-04-02 17:55:00,1.46975,1.46985,1.4688,1.46895,381800000.0
2009-04-02 17:56:00,1.469,1.46945,1.469,1.46915,186000000.0
2009-04-02 17:57:00,1.46925,1.46925,1.46855,1.4688,124300000.0
2009-04-02 17:58:00,1.4688,1.469,1.46815,1.4687,337500000.0
2009-04-02 17:59:00,1.46875,1.4698,1.46875,1.4697,286800000.0
2009-04-02 18:00:00,1.4697,1.4701,1.46965,1.4698,301400000.0
2009-04-02 18:01:00,1.46995,1.4702,1.46975,1.47,360400000.0
2009-04-02 18:02:00,1.47005,1.4701,1.4698,1.46995,316200000.0
2009-04-02 18:03:00,1.46995,1.47025,1.46985,1.47015,279400000.0
2009-04-02 18:04:00,1.47015,1.4703,1.4701,1.47025,99600000.0
2009-04-02 18:05:00,1.4702,1.47095,1.46985,1.4708,417000000.0
2009-04-02 18:06:00,1.4708,1.4713,1.4706,1.4711,234400000.0
2009-04-02 18:07:00,1.4711,1.47125,1.4708,1.4708,296800000.0
2009-04-02 18:08:00,1.4708,1.4713,1.4708,1.4712,161200000.0
2009-04-02 18:09:00,1.4712,1.472,1.47115,1.4719,321700000.0
2009-04-02 18:10:00,1.4718,1.4718,1.47155,1.47155,147200000.0
2009-04-02 18:11:00,1.47155,1.4717,1.4709,1.47115,409000000.0
2009-04-02 18:12:00,1.47115,1.4712,1.47095,1.47115,365400000.0
2009-04-02 18:13:00,1.4712,1.4716,1.4711,1.4716,198700000.0
2009-04-02 18:14:00,1.4716,1.4718,1.47115,1.47155,213500000.0
2009-04-02 18:15:00,1.47155,1.4719,1.47085,1.47095,372099999.0
2009-04-02 18:16:00,1.471,1.4712,1.47045,1.4712,464200000.0
2009-04-02 18:17:00,1.4712,1.4717,1.47105,1.4716,309200000.0
2009-04-02 18:18:00,1.4716,1.47165,1.47085,1.4716,661600000.0
2009-04-02 18:19:00,1.47165,1.4728,1.47165,1.4728,190600000.0
2009-04-02 18:20:00,1.47285,1.4733,1.47285,1.47305,174600000.0
2009-04-02 18:21:00,1.4729,1.47315,1.47235,1.47305,326300000.0
2009-04-02 18:22:00,1.47305,1.47375,1.47295,1.47375,569100000.0
2009-04-02 18:23:00,1.47375,1.47375,1.47335,1.4735,354100000.0
2009-04-02 18:24:00,1.4736,1.47375,1.47345,1.47355,265200000.0
2009-04-02 18:25:00,1.47355,1.474,1.4735,1.4738,149200000.0
2009-04-02 18:26:00,1.47385,1.4741,1.47375,1.4741,196500000.0
2009-04-02 18:27:00,1.47405,1.47465,1.47405,1.47455,247800000.0
2009-04-02 18:28:00,1.4746,1.47475,1.4744,1.47455,393600002.0
2009-04-02 18:29:00,1.4746,1.4748,1.47435,1.47435,369000000.0
2009-04-02 18:30:00,1.47435,1.4749,1.47405,1.4746,362500000.0
2009-04-02 18:31:00,1.4746,1.4748,1.47385,1.47405,465499999.0
2009-04-02 18:32:00,1.47405,1.47455,1.47395,1.47455,317000000.0
2009-04-02 18:33:00,1.4745,1.47485,1.4743,1.47475,368600000.0
2009-04-02 18:34:00,1.4748,1.4749,1.47455,1.4747,239200000.0
2009-04-02 18:35:00,1.47465,1.47485,1.4744,1.47445,385600000.0
2009-04-02 18:36:00,1.4745,1.4745,1.47405,1.4742,467200001.0
2009-04-02 18:37:00,1.4742,1.4742,1.47335,1.47335,195000000.0
2009-04-02 18:38:00,1.4734,1.4738,1.4734,1.4735,99700000.0
2009-04-02 18:39:00,1.4735,1.474,1.47345,1.4736,170400000.0
2009-04-02 18:40:00,1.47355,1.4737,1.47345,1.4736,212000000.0
2009-04-02 18:41:00,1.4736,1.4736,1.47345,1.4736,69400000.0
2009-04-02 18:42:00,1.4734,1.47345,1.47325,1.4734,26000000.0
2009-04-02 18:43:00,1.47335,1.4734,1.473,1.4731,258000001.0
2009-04-02 18:44:00,1.4731,1.4735,1.4731,1.4735,216500000.0
2009-04-02 18:45:00,1.4735,1.4738,1.47335,1.4737,241600000.0
2009-04-02 18:46:00,1.4737,1.4737,1.4736,1.4736,97600000.0
2009-04-02 18:47:00,1.4738,1.47415,1.4736,1.47395,340200000.0
2009-04-02 18:48:00,1.47395,1.47465,1.4739,1.474,243700000.0
2009-04-02 18:49:00,1.474,1.474,1.4734,1.47365,118500000.0
2009-04-02 18:50:00,1.47365,1.47365,1.47315,1.4732,71000000.0
2009-04-02 18:51:00,1.4732,1.4732,1.4728,1.47305,104200000.0
2009-04-02 18:52:00,1.4731,1.4735,1.47305,1.47345,199400000.0
2009-04-02 18:53:00,1.4734,1.4734,1.4731,1.47325,146400000.0
2009-04-02 18:54:00,1.4732,1.4735,1.47305,1.4735,158900000.0
2009-04-02 18:55:00,1.47355,1.47385,1.4734,1.4735,278200000.0
2009-04-02 18:56:00,1.4735,1.47375,1.4735,1.4737,230800000.0
2009-04-02 18:57:00,1.4737,1.47375,1.47355,1.4736,68000000.0
2009-04-02 18:58:00,1.4735,1.4735,1.4727,1.4727,320800000.0
2009-04-02 18:59:00,1.47265,1.47305,1.47225,1.4723,317400000.0
2009-04-02 19:00:00,1.4723,1.4733,1.47205,1.47325,363500000.0
2009-04-02 19:01:00,1.47325,1.4734,1.47305,1.47305,440400000.0
2009-04-02 19:02:00,1.47305,1.4731,1.473,1.4731,155600000.0
2009-04-02 19:03:00,1.47305,1.47305,1.4727,1.4728,169400000.0
2009-04-02 19:04:00,1.4728,1.47285,1.4725,1.4727,142000000.0
2009-04-02 19:05:00,1.47265,1.4727,1.47245,1.47245,138000000.0
2009-04-02 19:06:00,1.4725,1.4728,1.4725,1.4728,62400000.0
2009-04-02 19:07:00,1.47275,1.4728,1.4717,1.4719,191400000.0
2009-04-02 19:08:00,1.4719,1.4722,1.47185,1.4721,105400000.0
2009-04-02 19:09:00,1.47215,1.47265,1.47215,1.4726,74400000.0
2009-04-02 19:10:00,1.47255,1.47335,1.47255,1.4733,176699999.0
2009-04-02 19:11:00,1.47335,1.4735,1.47325,1.4734,258000000.0
2009-04-02 19:12:00,1.4735,1.4737,1.47275,1.47285,434100000.0
2009-04-02 19:13:00,1.47285,1.47305,1.4725,1.47255,345800000.0
2009-04-02 19:14:00,1.47255,1.4726,1.4719,1.47255,417400000.0
2009-04-02 19:15:00,1.47255,1.47255,1.472,1.472,104200000.0
2009-04-02 19:16:00,1.472,1.472,1.4716,1.4718,399500000.0
2009-04-02 19:17:00,1.4718,1.47185,1.47145,1.47165,189200000.0
2009-04-02 19:18:00,1.47155,1.47195,1.4715,1.47195,192400000.0
2009-04-02 19:19:00,1.47195,1.4724,1.47175,1.4724,230600000.0
2009-04-02 19:20:00,1.4724,1.4724,1.4713,1.4714,272000000.0
2009-04-02 19:21:00,1.47135,1.4721,1.47135,1.472,315000000.0
2009-04-02 19:22:00,1.47175,1.47215,1.4717,1.4717,137600000.0
2009-04-02 19:23:00,1.4718,1.47195,1.47105,1.4713,253800000.0
2009-04-02 19:24:00,1.4713,1.4717,1.47125,1.4713,133600000.0
2009-04-02 19:25:00,1.47125,1.47125,1.47075,1.4712,337000000.0
2009-04-02 19:26:00,1.47125,1.47165,1.4712,1.47165,105800000.0
2009-04-02 19:27:00,1.47155,1.4721,1.4715,1.472,342000000.0
2009-04-02 19:28:00,1.4721,1.4721,1.47155,1.4717,181700000.0
2009-04-02 19:29:00,1.4717,1.47175,1.4714,1.47155,39000000.0
2009-04-02 19:30:00,1.4716,1.47165,1.47155,1.47155,20000000.0
2009-04-02 19:31:00,1.47155,1.4717,1.4715,1.4717,24000000.0
2009-04-02 19:32:00,1.47165,1.47215,1.47165,1.4721,92100000.0
2009-04-02 19:33:00,1.4722,1.47235,1.4719,1.4719,434000000.0
2009-04-02 19:34:00,1.4719,1.4721,1.4718,1.4721,269200000.0
2009-04-02 19:35:00,1.47205,1.47215,1.47205,1.4721,361800000.0
2009-04-02 19:36:00,1.4721,1.4721,1.4721,1.4721,69200000.0
2009-04-02 19:37:00,1.4722,1.4723,1.4722,1.4722,30000000.0
2009-04-02 19:38:00,1.4722,1.4722,1.4719,1.47195,28200000.0
2009-04-02 19:39:00,1.47195,1.47195,1.4717,1.4718,123400000.0
2009-04-02 19:40:00,1.4717,1.47215,1.4717,1.47205,79200000.0
2009-04-02 19:41:00,1.472,1.47205,1.472,1.47205,13400000.0
2009-04-02 19:42:00,1.472,1.47205,1.4719,1.472,61600000.0
2009-04-02 19:43:00,1.472,1.4721,1.4719,1.4721,30200000.0
2009-04-02 19:44:00,1.47205,1.4722,1.4717,1.47185,128300000.0
2009-04-02 19:45:00,1.4719,1.4723,1.4717,1.47225,218100000.0
2009-04-02 19:46:00,1.4722,1.47245,1.4721,1.47235,131600000.0
2009-04-02 19:47:00,1.47235,1.47245,1.47225,1.47235,75200000.0
2009-04-02 19:48:00,1.47235,1.47245,1.4723,1.4724,210200001.0
2009-04-02 19:49:00,1.4725,1.4725,1.4724,1.4725,170200000.0
2009-04-02 19:50:00,1.4724,1.47245,1.47205,1.47205,159000000.0
2009-04-02 19:51:00,1.47215,1.47215,1.47205,1.47215,21600000.0
2009-04-02 19:52:00,1.47225,1.47235,1.4722,1.47235,36800000.0
2009-04-02 19:53:00,1.47235,1.47235,1.47225,1.4723,8000000.0
2009-04-02 19:54:00,1.47225,1.4724,1.4722,1.4724,58800000.0
2009-04-02 19:55:00,1.4724,1.4726,1.47225,1.47235,144800000.0
2009-04-02 19:56:00,1.47235,1.47265,1.4722,1.47265,154000000.0
2009-04-02 19:57:00,1.4727,1.47295,1.47235,1.47245,348000000.0
2009-04-02 19:58:00,1.47245,1.47245,1.4721,1.47225,293100000.0
2009-04-02 19:59:00,1.4723,1.47245,1.4722,1.47245,145400000.0
2009-04-02 20:00:00,1.47245,1.4725,1.4722,1.47225,192000000.0
2009-04-02 20:01:00,1.47225,1.4725,1.47205,1.47205,223800000.0
2009-04-02 20:02:00,1.47205,1.47225,1.4712,1.4715,267200001.0
2009-04-02 20:03:00,1.4715,1.47155,1.47075,1.47095,395900000.0
2009-04-02 20:04:00,1.4709,1.471,1.4703,1.47045,402000000.0
2009-04-02 20:05:00,1.4706,1.4711,1.47055,1.47075,252600000.0
2009-04-02 20:06:00,1.47075,1.47085,1.47055,1.47055,279200000.0
2009-04-02 20:07:00,1.4705,1.47055,1.4705,1.4705,94200000.0
2009-04-02 20:08:00,1.47055,1.47085,1.4704,1.47045,254400000.0
2009-04-02 20:09:00,1.47045,1.47055,1.4703,1.47035,238200001.0
2009-04-02 20:10:00,1.4704,1.4704,1.4696,1.4696,274600000.0
2009-04-02 20:11:00,1.4696,1.4698,1.4693,1.4693,181600000.0
2009-04-02 20:12:00,1.46935,1.46975,1.46935,1.46975,65000000.0
2009-04-02 20:13:00,1.46975,1.46975,1.46945,1.4695,28600000.0
2009-04-02 20:14:00,1.46955,1.4697,1.4695,1.4697,37200000.0
2009-04-02 20:15:00,1.46975,1.47,1.4696,1.4696,90300000.0
2009-04-02 20:16:00,1.46955,1.47005,1.4695,1.47005,151200000.0
2009-04-02 20:17:00,1.47005,1.47005,1.46975,1.46985,79200000.0
2009-04-02 20:18:00,1.46975,1.46975,1.4691,1.4691,313000000.0
2009-04-02 20:19:00,1.4691,1.4699,1.4691,1.46985,222600000.0
2009-04-02 20:20:00,1.46975,1.47045,1.46975,1.4698,293900000.0
2009-04-02 20:21:00,1.46985,1.47035,1.46975,1.47035,85600000.0
2009-04-02 20:22:00,1.4702,1.47035,1.4702,1.4702,165900000.0
2009-04-02 20:23:00,1.47,1.47035,1.47,1.4701,56800000.0
2009-04-02 20:24:00,1.4701,1.4711,1.4701,1.4708,235000000.0
2009-04-02 20:25:00,1.4708,1.47105,1.4708,1.47095,79400000.0
2009-04-02 20:26:00,1.4709,1.4709,1.47065,1.4707,41200000.0
2009-04-02 20:27:00,1.4707,1.4712,1.4707,1.4712,57000000.0
2009-04-02 20:28:00,1.47125,1.4716,1.47115,1.47145,190900000.0
2009-04-02 20:29:00,1.47145,1.47155,1.47115,1.47115,213600000.0
2009-04-02 20:30:00,1.47115,1.47175,1.47115,1.4716,93600000.0
2009-04-02 20:31:00,1.4716,1.472,1.4716,1.47175,90800000.0
2009-04-02 20:32:00,1.47175,1.47175,1.4714,1.47155,61600000.0
2009-04-02 20:33:00,1.47155,1.47155,1.47115,1.4712,66600000.0
2009-04-02 20:34:00,1.4712,1.47125,1.4711,1.47125,21400000.0
2009-04-02 20:35:00,1.47125,1.47145,1.47105,1.47125,236200002.0
2009-04-02 20:36:00,1.47125,1.4718,1.47125,1.47175,239000000.0
2009-04-02 20:37:00,1.4718,1.4718,1.47165,1.4717,25700000.0
2009-04-02 20:38:00,1.47185,1.47185,1.4718,1.4718,5000000.0
2009-04-02 20:39:00,1.47175,1.47205,1.4717,1.472,41500000.0
2009-04-02 20:40:00,1.47205,1.4723,1.472,1.47225,39600000.0
2009-04-02 20:41:00,1.4721,1.47215,1.47205,1.4721,47400000.0
2009-04-02 20:42:00,1.4721,1.4721,1.472,1.4721,14400000.0
2009-04-02 20:43:00,1.4723,1.47235,1.47225,1.4723,34900000.0
2009-04-02 20:44:00,1.47225,1.4723,1.47205,1.4723,78200000.0
2009-04-02 20:45:00,1.4723,1.4723,1.4717,1.4717,72700000.0
2009-04-02 20:46:00,1.4717,1.47175,1.47165,1.47165,56000000.0
2009-04-02 20:47:00,1.47175,1.47175,1.47155,1.4716,90000000.0
2009-04-02 20:48:00,1.4716,1.4716,1.4709,1.47155,350800000.0
2009-04-02 20:49:00,1.4717,1.4717,1.47115,1.4713,146000000.0
2009-04-02 20:50:00,1.4713,1.4714,1.47125,1.4713,166200000.0
2009-04-02 20:51:00,1.4712,1.47125,1.4711,1.4711,48000000.0
2009-04-02 20:52:00,1.4711,1.4711,1.47095,1.47105,177200000.0
2009-04-02 20:53:00,1.47105,1.4711,1.471,1.47105,62400000.0
2009-04-02 20:54:00,1.47105,1.4711,1.471,1.47105,135200000.0
2009-04-02 20:55:00,1.4711,1.4711,1.47055,1.4708,495600000.0
2009-04-02 20:56:00,1.47075,1.4709,1.4707,1.4708,128300000.0
2009-04-02 20:57:00,1.47075,1.4708,1.47065,1.4707,305200000.0
2009-04-02 20:58:00,1.4707,1.47085,1.4706,1.4706,78400000.0
2009-04-02 20:59:00,1.47065,1.47085,1.47055,1.4707,159600000.0
2009-04-02 21:00:00,1.4708,1.47125,1.4708,1.471,259200000.0
2009-04-02 21:01:00,1.47105,1.4711,1.4708,1.47105,262400000.0
2009-04-02 21:02:00,1.47105,1.4714,1.47105,1.4714,202600000.0
2009-04-02 21:03:00,1.4714,1.47145,1.4714,1.47145,62000000.0
2009-04-02 21:04:00,1.47145,1.4715,1.4713,1.4713,159800000.0
2009-04-02 21:05:00,1.4713,1.4713,1.471,1.4711,279900000.0
2009-04-02 21:06:00,1.4711,1.4712,1.47105,1.47105,199300000.0
2009-04-02 21:07:00,1.47105,1.47105,1.4705,1.4705,169000000.0
2009-04-02 21:08:00,1.4705,1.47065,1.4703,1.4704,263400000.0
2009-04-02 21:09:00,1.4705,1.4706,1.47025,1.47035,290100002.0
2009-04-02 21:10:00,1.47035,1.4706,1.4703,1.47045,197000000.0
2009-04-02 21:11:00,1.47045,1.4707,1.4704,1.47065,281600000.0
2009-04-02 21:12:00,1.47065,1.47085,1.4706,1.4706,91200000.0
2009-04-02 21:13:00,1.4706,1.47125,1.47055,1.47125,124600000.0
2009-04-02 21:14:00,1.47125,1.47125,1.47095,1.471,42000000.0
2009-04-02 21:15:00,1.471,1.4712,1.47095,1.4712,14000000.0
2009-04-02 21:16:00,1.47115,1.47135,1.471,1.47135,65800000.0
2009-04-02 21:17:00,1.4714,1.4714,1.47105,1.47105,150800000.0
2009-04-02 21:18:00,1.4711,1.4718,1.47105,1.47145,173800000.0
2009-04-02 21:19:00,1.47145,1.4717,1.47135,1.4714,207000000.0
2009-04-02 21:20:00,1.4713,1.4715,1.4711,1.47125,160500000.0
2009-04-02 21:21:00,1.4712,1.47125,1.4711,1.4712,157200000.0
2009-04-02 21:22:00,1.4712,1.4712,1.4711,1.47115,116900000.0
2009-04-02 21:23:00,1.47105,1.4712,1.47105,1.4711,146900000.0
2009-04-02 21:24:00,1.4711,1.4711,1.4711,1.4711,158400000.0
2009-04-02 21:25:00,1.4711,1.47115,1.47065,1.47065,139800000.0
2009-04-02 21:26:00,1.47065,1.47095,1.47055,1.47095,115200000.0
2009-04-02 21:27:00,1.47095,1.47095,1.47065,1.4709,70800000.0
2009-04-02 21:28:00,1.471,1.471,1.4708,1.4709,28400000.0
2009-04-02 21:29:00,1.47085,1.4713,1.47085,1.47125,89800000.0
2009-04-02 21:30:00,1.47125,1.47125,1.4709,1.4709,101200000.0
2009-04-02 21:31:00,1.4709,1.4709,1.47065,1.47065,38600000.0
2009-04-02 21:32:00,1.47065,1.471,1.47065,1.47095,111600000.0
2009-04-02 21:33:00,1.47095,1.471,1.4709,1.4709,132200000.0
2009-04-02 21:34:00,1.4709,1.4709,1.4707,1.4709,260600000.0
2009-04-02 21:35:00,1.4709,1.471,1.47085,1.47095,210200000.0
2009-04-02 21:36:00,1.4709,1.4709,1.4707,1.4707,248100000.0
2009-04-02 21:37:00,1.47075,1.4708,1.47055,1.4706,232000000.0
2009-04-02 21:38:00,1.4706,1.4706,1.47035,1.47035,143800000.0
2009-04-02 21:39:00,1.47025,1.47025,1.4693,1.46965,109200000.0
2009-04-02 21:40:00,1.46965,1.46985,1.46925,1.4694,157600000.0
2009-04-02 21:41:00,1.46935,1.4699,1.469,1.4696,186100001.0
2009-04-02 21:42:00,1.4695,1.46985,1.46935,1.46945,159600000.0
2009-04-02 21:43:00,1.46945,1.46945,1.46905,1.4692,117800000.0
2009-04-02 21:44:00,1.4692,1.46945,1.46915,1.46925,230200000.0
2009-04-02 21:45:00,1.4693,1.46955,1.46915,1.46945,145800000.0
2009-04-02 21:46:00,1.4695,1.4696,1.4693,1.4694,106800000.0
2009-04-02 21:47:00,1.46935,1.46955,1.4693,1.46945,91500000.0
2009-04-02 21:48:00,1.46945,1.46985,1.4693,1.4695,181800000.0
2009-04-02 21:49:00,1.4696,1.4697,1.4693,1.46955,242500000.0
2009-04-02 21:50:00,1.46955,1.46965,1.4695,1.4696,147399999.0
2009-04-02 21:51:00,1.4695,1.4698,1.46945,1.46955,109000000.0
2009-04-02 21:52:00,1.46945,1.46965,1.46945,1.46955,76800000.0
2009-04-02 21:53:00,1.46955,1.4696,1.4695,1.4696,51000000.0
2009-04-02 21:54:00,1.4696,1.46965,1.4695,1.4696,245200000.0
2009-04-02 21:55:00,1.4696,1.4697,1.4695,1.4697,198400000.0
2009-04-02 21:56:00,1.4697,1.4699,1.46945,1.4697,340200000.0
2009-04-02 21:57:00,1.46975,1.4698,1.46925,1.4695,142400000.0
2009-04-02 21:58:00,1.46935,1.4696,1.46935,1.46945,160200000.0
2009-04-02 21:59:00,1.46975,1.47025,1.4696,1.47015,290200000.0
2009-04-02 22:00:00,1.4702,1.4705,1.46985,1.4703,330999999.0
2009-04-02 22:01:00,1.47035,1.4705,1.47035,1.4705,140199999.0
2009-04-02 22:02:00,1.47035,1.47045,1.47035,1.4704,32800000.0
2009-04-02 22:03:00,1.4704,1.4704,1.4703,1.47035,133000000.0
2009-04-02 22:04:00,1.47035,1.4704,1.47035,1.4704,51200000.0
2009-04-02 22:05:00,1.4704,1.47045,1.47035,1.4704,38400000.0
2009-04-02 22:06:00,1.47045,1.4706,1.4704,1.4704,189500000.0
2009-04-02 22:07:00,1.4704,1.4707,1.4704,1.4704,124200000.0
2009-04-02 22:08:00,1.47045,1.47095,1.47045,1.4706,150200000.0
2009-04-02 22:09:00,1.47065,1.47075,1.47065,1.47075,12800000.0
2009-04-02 22:10:00,1.47075,1.4708,1.47055,1.47075,144200000.0
2009-04-02 22:11:00,1.47075,1.47175,1.4707,1.4717,188800000.0
2009-04-02 22:12:00,1.47175,1.47195,1.4717,1.47175,138600000.0
2009-04-02 22:13:00,1.4718,1.47215,1.47175,1.4719,69600000.0
2009-04-02 22:14:00,1.4719,1.47245,1.4719,1.4722,100400000.0
2009-04-02 22:15:00,1.4723,1.4726,1.4723,1.47245,162600000.0
2009-04-02 22:16:00,1.47255,1.47255,1.4722,1.4722,109000000.0
2009-04-02 22:17:00,1.4722,1.4722,1.47165,1.4717,105300000.0
2009-04-02 22:18:00,1.47145,1.4722,1.47145,1.47205,134800000.0
2009-04-02 22:19:00,1.47205,1.47225,1.47185,1.472,159200000.0
2009-04-02 22:20:00,1.472,1.4725,1.47195,1.4725,60800000.0
2009-04-02 22:21:00,1.47245,1.47245,1.47245,1.47245,3200000.0
2009-04-02 22:22:00,1.47245,1.47245,1.47235,1.47235,22400000.0
2009-04-02 22:23:00,1.47235,1.47235,1.47235,1.47235,1600000.0
2009-04-02 22:24:00,1.47235,1.47235,1.47235,1.47235,5600000.0
2009-04-02 22:25:00,1.47235,1.47235,1.47235,1.47235,5600000.0
2009-04-02 22:26:00,1.47245,1.4725,1.47235,1.47235,98400000.0
2009-04-02 22:27:00,1.4724,1.4724,1.4722,1.4722,66200000.0
2009-04-02 22:28:00,1.4722,1.4731,1.4722,1.4731,246000000.0
2009-04-02 22:29:00,1.47295,1.473,1.47275,1.4729,189500000.0
2009-04-02 22:30:00,1.4729,1.47295,1.47285,1.47285,52600000.0
2009-04-02 22:31:00,1.47285,1.47295,1.4726,1.47295,54800000.0
2009-04-02 22:32:00,1.47295,1.4731,1.4729,1.47305,35000000.0
2009-04-02 22:33:00,1.4731,1.4732,1.47305,1.47315,33400000.0
2009-04-02 22:34:00,1.4733,1.4733,1.47315,1.4732,20400000.0
2009-04-02 22:35:00,1.4732,1.4732,1.47315,1.4732,20200000.0
2009-04-02 22:36:00,1.4732,1.4733,1.4732,1.47325,22400000.0
2009-04-02 22:37:00,1.47325,1.4733,1.47305,1.47315,53900000.0
2009-04-02 22:38:00,1.47325,1.47335,1.4732,1.47325,60400000.0
2009-04-02 22:39:00,1.47325,1.47335,1.47325,1.4733,84500000.0
2009-04-02 22:40:00,1.47335,1.47335,1.4733,1.4733,42400000.0
2009-04-02 22:41:00,1.47335,1.47365,1.4733,1.47355,226000001.0
2009-04-02 22:42:00,1.4736,1.47365,1.47345,1.47365,165400001.0
2009-04-02 22:43:00,1.4737,1.4737,1.47295,1.47325,112400000.0
2009-04-02 22:44:00,1.47325,1.47335,1.47305,1.47315,77000000.0
2009-04-02 22:45:00,1.47305,1.47305,1.4728,1.4729,48200000.0
2009-04-02 22:46:00,1.47285,1.4731,1.47285,1.47285,80200000.0
2009-04-02 22:47:00,1.47285,1.4729,1.47265,1.47265,51000000.0
2009-04-02 22:48:00,1.4728,1.47285,1.4713,1.4726,184500000.0
2009-04-02 22:49:00,1.4726,1.47295,1.4722,1.47285,81800000.0
2009-04-02 22:50:00,1.47275,1.4729,1.4724,1.47275,106200000.0
2009-04-02 22:51:00,1.4727,1.4728,1.4726,1.47265,57400000.0
2009-04-02 22:52:00,1.47275,1.47295,1.47195,1.47195,80200000.0
2009-04-02 22:53:00,1.47205,1.47275,1.47195,1.47275,103800000.0
2009-04-02 22:54:00,1.47275,1.4728,1.47235,1.4726,66000000.0
2009-04-02 22:55:00,1.472,1.472,1.47195,1.47195,10600000.0
2009-04-02 22:56:00,1.47195,1.4723,1.47195,1.4723,58800000.0
2009-04-02 22:57:00,1.47235,1.4725,1.47235,1.47235,20000000.0
2009-04-02 22:58:00,1.47235,1.47235,1.47225,1.47235,12800000.0
2009-04-02 22:59:00,1.4723,1.4725,1.4722,1.47225,25600000.0
2009-04-02 23:00:00,1.47245,1.4725,1.47225,1.47245,13600000.0
2009-04-02 23:01:00,1.47285,1.473,1.47245,1.47245,9000000.0
2009-04-02 23:02:00,1.47245,1.47245,1.47245,1.47245,12400000.0
2009-04-02 23:03:00,1.47245,1.4731,1.47245,1.473,15600000.0
2009-04-02 23:04:00,1.47305,1.4731,1.47285,1.4729,26000000.0
2009-04-02 23:05:00,1.473,1.47315,1.47295,1.4731,19000000.0
2009-04-02 23:06:00,1.47305,1.4731,1.4726,1.47305,15000000.0
2009-04-02 23:07:00,1.4725,1.4725,1.4725,1.4725,6400000.0
2009-04-02 23:08:00,1.47265,1.47305,1.47265,1.47305,8000000.0
2009-04-02 23:09:00,1.47265,1.47265,1.47265,1.47265,1000000.0
2009-04-02 23:10:00,1.47285,1.4732,1.47285,1.4732,9800000.0
2009-04-02 23:11:00,1.4732,1.47335,1.4726,1.4727,76000000.0
2009-04-02 23:12:00,1.47275,1.4729,1.4726,1.47285,45800000.0
2009-04-02 23:13:00,1.4728,1.4728,1.4728,1.4728,1600000.0
2009-04-02 23:14:00,1.47262,1.47295,1.47262,1.47292,182000000.0
2009-04-02 23:15:00,1.4728,1.4728,1.4728,1.4728,1600000.0
2009-04-02 23:16:00,1.47248,1.47263,1.47248,1.47253,104800002.0
2009-04-02 23:17:00,1.4727,1.4727,1.4725,1.4725,51200001.0
2009-04-02 23:18:00,1.4726,1.47296,1.4726,1.47295,60600000.0
2009-04-02 23:19:00,1.4728,1.4728,1.4728,1.4728,1600000.0
2009-04-02 23:20:00,1.47279,1.47301,1.47256,1.47301,136000000.0
2009-04-02 23:21:00,1.4728,1.4728,1.4728,1.4728,1600000.0
2009-04-02 23:22:00,1.4727,1.4732,1.4727,1.47305,32200000.0
2009-04-02 23:23:00,1.47305,1.47305,1.4728,1.4728,17600000.0
2009-04-02 23:24:00,1.4729,1.47305,1.47255,1.47255,31000000.0
2009-04-02 23:25:00,1.47255,1.47285,1.47255,1.47285,34200000.0
2009-04-02 23:26:00,1.4728,1.4734,1.4728,1.4734,19400000.0
2009-04-02 23:27:00,1.47325,1.4734,1.473,1.473,39000000.0
2009-04-02 23:28:00,1.47305,1.4731,1.47295,1.47295,22400000.0
2009-04-02 23:29:00,1.4731,1.4731,1.4731,1.4731,12800000.0
2009-04-02 23:30:00,1.4731,1.4731,1.4731,1.4731,11200000.0
2009-04-02 23:31:00,1.47309,1.47314,1.47285,1.47285,83200000.0
2009-04-02 23:32:00,1.4731,1.4731,1.4731,1.4731,9600000.0
2009-04-02 23:33:00,1.4731,1.4731,1.4731,1.4731,17600000.0
2009-04-02 23:34:00,1.4731,1.4731,1.4731,1.4731,4800000.0
2009-04-02 23:35:00,1.473,1.473,1.473,1.473,3200000.0
2009-04-02 23:36:00,1.473,1.473,1.473,1.473,3200000.0
2009-04-02 23:37:00,1.47275,1.47275,1.47245,1.47255,73200004.0
2009-04-02 23:38:00,1.473,1.473,1.4727,1.4727,6400000.0
2009-04-02 23:39:00,1.47265,1.47265,1.47265,1.47265,1600000.0
2009-04-02 23:40:00,1.47267,1.4728,1.47249,1.47265,85800000.0
2009-04-02 23:41:00,1.47265,1.47265,1.47255,1.4726,36800000.0
2009-04-02 23:42:00,1.4726,1.4726,1.4726,1.4726,4800000.0
2009-04-02 23:43:00,1.47227,1.47253,1.47227,1.4724,27800000.0
2009-04-02 23:44:00,1.47238,1.47255,1.47237,1.47243,34800000.0
2009-04-02 23:45:00,1.47238,1.47254,1.47234,1.47247,62200000.0
2009-04-02 23:46:00,1.4726,1.47315,1.4726,1.4727,41600000.0
2009-04-02 23:47:00,1.47268,1.47268,1.4726,1.47265,67600000.0
2009-04-02 23:48:00,1.4727,1.4727,1.4727,1.4727,1600000.0
2009-04-02 23:49:00,1.4727,1.4728,1.4727,1.4727,12800000.0
2009-04-02 23:50:00,1.47275,1.47275,1.4727,1.4727,4800000.0
2009-04-02 23:51:00,1.4727,1.4727,1.4727,1.4727,1600000.0
2009-04-02 23:52:00,1.4727,1.4727,1.4727,1.4727,6200000.0
2009-04-02 23:53:00,1.4727,1.4727,1.4727,1.4727,1600000.0
2009-04-02 23:54:00,1.47265,1.47265,1.47265,1.47265,1600000.0
2009-04-02 23:55:00,1.47242,1.47255,1.4724,1.47252,18200000.0
2009-04-02 23:56:00,1.47277,1.47277,1.47277,1.47277,25600000.0
2009-04-02 23:57:00,1.4727,1.47305,1.4727,1.4727,25600000.0
2009-04-02 23:58:00,1.4727,1.47325,1.4727,1.47305,50400000.0
2009-04-02 23:59:00,1.47305,1.47305,1.47295,1.47305,12800000.0
2009-04-03 00:00:00,1.47305,1.47315,1.4729,1.47315,9600000.0
2009-04-03 00:01:00,1.4733,1.47335,1.47305,1.47305,43800000.0
2009-04-03 00:02:00,1.47285,1.47295,1.47285,1.47295,9600000.0
2009-04-03 00:03:00,1.47285,1.47305,1.47285,1.473,33600000.0
2009-04-03 00:04:00,1.47285,1.47295,1.4728,1.47285,11200000.0
2009-04-03 00:05:00,1.473,1.473,1.4728,1.47285,9000000.0
2009-04-03 00:06:00,1.4728,1.4733,1.47255,1.47275,79799999.0
2009-04-03 00:07:00,1.47275,1.47285,1.4725,1.47265,116000000.0
2009-04-03 00:08:00,1.4726,1.4726,1.4725,1.47255,96600000.0
2009-04-03 00:09:00,1.47255,1.47255,1.4718,1.47225,37800000.0
2009-04-03 00:10:00,1.47215,1.47215,1.472,1.472,103600000.0
2009-04-03 00:11:00,1.472,1.472,1.47115,1.4717,103200000.0
2009-04-03 00:12:00,1.47165,1.47175,1.47165,1.47175,6400000.0
2009-04-03 00:13:00,1.47195,1.472,1.47195,1.472,27000000.0
2009-04-03 00:14:00,1.472,1.472,1.472,1.472,39000000.0
2009-04-03 00:15:00,1.472,1.472,1.47145,1.47145,75600000.0
2009-04-03 00:16:00,1.4717,1.4719,1.4713,1.4713,7200000.0
2009-04-03 00:17:00,1.472,1.472,1.4716,1.47185,22400000.0
2009-04-03 00:18:00,1.47185,1.4719,1.47185,1.4719,6200000.0
2009-04-03 00:19:00,1.4719,1.472,1.47185,1.4719,24200000.0
2009-04-03 00:20:00,1.47185,1.47195,1.47185,1.47185,6200000.0
2009-04-03 00:21:00,1.47195,1.4722,1.47195,1.4722,58000000.0
2009-04-03 00:22:00,1.4722,1.4728,1.4722,1.4727,181800000.0
2009-04-03 00:23:00,1.47275,1.47275,1.47275,1.47275,38400000.0
2009-04-03 00:24:00,1.47275,1.47275,1.472,1.47215,29000000.0
2009-04-03 00:25:00,1.4721,1.47215,1.4721,1.47215,3200000.0
2009-04-03 00:26:00,1.472,1.47205,1.472,1.47205,12400000.0
2009-04-03 00:27:00,1.472,1.472,1.472,1.472,18800000.0
2009-04-03 00:28:00,1.47205,1.4723,1.47205,1.47225,25200000.0
2009-04-03 00:29:00,1.4721,1.47212,1.47196,1.47198,27000000.0
2009-04-03 00:30:00,1.47205,1.47205,1.47205,1.47205,7000000.0
2009-04-03 00:31:00,1.4723,1.4723,1.4723,1.4723,7400000.0
2009-04-03 00:32:00,1.47205,1.4721,1.47205,1.4721,6200000.0
2009-04-03 00:33:00,1.4721,1.4723,1.47205,1.4723,34400000.0
2009-04-03 00:34:00,1.4723,1.4723,1.4722,1.47225,11200000.0
2009-04-03 00:35:00,1.4723,1.4723,1.4723,1.4723,1600000.0
2009-04-03 00:36:00,1.4723,1.4723,1.4723,1.4723,3200000.0
2009-04-03 00:37:00,1.4723,1.47235,1.4723,1.47235,9600000.0
2009-04-03 00:38:00,1.47235,1.47245,1.47235,1.47245,14400000.0
2009-04-03 00:39:00,1.47245,1.4725,1.4724,1.4725,6400000.0
2009-04-03 00:40:00,1.4725,1.47285,1.4725,1.47275,14400000.0
2009-04-03 00:41:00,1.4727,1.4728,1.4727,1.4728,8000000.0
2009-04-03 00:42:00,1.4728,1.4728,1.4728,1.4728,1600000.0
2009-04-03 00:43:00,1.47285,1.47285,1.4727,1.47275,6200000.0
2009-04-03 00:44:00,1.47255,1.47255,1.47255,1.47255,7600000.0
2009-04-03 00:45:00,1.47241,1.47258,1.47237,1.47258,56400000.0
2009-04-03 00:46:00,1.47275,1.47275,1.4727,1.4727,3200000.0
2009-04-03 00:47:00,1.47275,1.47275,1.47275,1.47275,1600000.0
2009-04-03 00:48:00,1.47265,1.47325,1.47265,1.47325,58400000.0
2009-04-03 00:49:00,1.4733,1.4733,1.47325,1.47325,20600000.0
2009-04-03 00:50:00,1.4732,1.47325,1.4732,1.47325,35200000.0
2009-04-03 00:51:00,1.47325,1.47325,1.47265,1.47265,52100000.0
2009-04-03 00:52:00,1.47275,1.47275,1.47275,1.47275,4400000.0
2009-04-03 00:53:00,1.47255,1.47305,1.47255,1.47295,31400000.0
2009-04-03 00:54:00,1.47305,1.47315,1.47305,1.4731,41200000.0
2009-04-03 00:55:00,1.4731,1.4731,1.47305,1.47305,15200000.0
2009-04-03 00:56:00,1.47305,1.4731,1.47305,1.47305,21400000.0
2009-04-03 00:57:00,1.47305,1.47305,1.473,1.47305,23000000.0
2009-04-03 00:58:00,1.47305,1.47305,1.47295,1.47305,44800000.0
2009-04-03 00:59:00,1.47305,1.47305,1.4727,1.4727,49000000.0
2009-04-03 01:00:00,1.47275,1.4728,1.47265,1.47265,9600000.0
2009-04-03 01:01:00,1.4727,1.4728,1.4723,1.4723,19600000.0
2009-04-03 01:02:00,1.47245,1.47245,1.4724,1.4724,3200000.0
2009-04-03 01:03:00,1.47225,1.47225,1.47225,1.47225,1600000.0
2009-04-03 01:04:00,1.4724,1.4724,1.4722,1.4722,35200000.0
2009-04-03 01:05:00,1.4722,1.4722,1.47215,1.4722,12800000.0
2009-04-03 01:06:00,1.4721,1.47215,1.47205,1.47215,27600000.0
2009-04-03 01:07:00,1.47201,1.47206,1.47178,1.47186,99600000.0
2009-04-03 01:08:00,1.472,1.4722,1.472,1.4722,40200000.0
2009-04-03 01:09:00,1.47205,1.47205,1.47205,1.47205,8000000.0
2009-04-03 01:10:00,1.47205,1.47225,1.47205,1.47225,4800000.0
2009-04-03 01:11:00,1.47205,1.47205,1.47205,1.47205,44200000.0
2009-04-03 01:12:00,1.47205,1.47265,1.47205,1.47225,47600000.0
2009-04-03 01:13:00,1.4721,1.47225,1.4721,1.47225,4800000.0
2009-04-03 01:14:00,1.47205,1.47225,1.472,1.47225,33800000.0
2009-04-03 01:15:00,1.47205,1.47225,1.472,1.4722,24600000.0
2009-04-03 01:16:00,1.4722,1.4722,1.4721,1.47215,6400000.0
2009-04-03 01:17:00,1.472,1.472,1.472,1.472,8600000.0
2009-04-03 01:18:00,1.472,1.4722,1.472,1.4722,33800000.0
2009-04-03 01:19:00,1.47215,1.4725,1.47215,1.4725,14800000.0
2009-04-03 01:20:00,1.47245,1.47245,1.47245,1.47245,8600000.0
2009-04-03 01:21:00,1.4725,1.4725,1.4725,1.4725,33800000.0
2009-04-03 01:22:00,1.47245,1.47245,1.4724,1.4724,3200000.0
2009-04-03 01:23:00,1.4723,1.4723,1.4722,1.4722,18200000.0
2009-04-03 01:24:00,1.47225,1.47225,1.47225,1.47225,6400000.0
2009-04-03 01:25:00,1.4721,1.4722,1.4721,1.4722,10200000.0
2009-04-03 01:26:00,1.47225,1.47225,1.47215,1.4722,15000000.0
2009-04-03 01:27:00,1.47225,1.47225,1.4722,1.4722,6400000.0
2009-04-03 01:28:00,1.4721,1.47215,1.47205,1.47205,169800000.0
2009-04-03 01:29:00,1.4722,1.47225,1.4722,1.47225,3200000.0
2009-04-03 01:30:00,1.47225,1.47225,1.4722,1.4722,9600000.0
2009-04-03 01:31:00,1.47225,1.47225,1.4722,1.47225,22200000.0
2009-04-03 01:32:00,1.47225,1.47235,1.4722,1.47235,27000000.0
2009-04-03 01:33:00,1.4724,1.4724,1.4722,1.4722,12800000.0
2009-04-03 01:34:00,1.4722,1.4723,1.4722,1.4722,5200000.0
2009-04-03 01:35:00,1.47225,1.47245,1.47225,1.47245,12800000.0
2009-04-03 01:36:00,1.4726,1.4729,1.4724,1.4729,74200000.0
2009-04-03 01:37:00,1.47285,1.4729,1.47275,1.47275,126800000.0
2009-04-03 01:38:00,1.47285,1.47285,1.47255,1.4726,37600000.0
2009-04-03 01:39:00,1.4726,1.47265,1.4724,1.4724,24000000.0
2009-04-03 01:40:00,1.4725,1.4725,1.4724,1.4724,3200000.0
2009-04-03 01:41:00,1.4725,1.47255,1.4724,1.4725,8000000.0
2009-04-03 01:42:00,1.4725,1.4725,1.47235,1.47235,9400000.0
2009-04-03 01:43:00,1.4724,1.4724,1.4722,1.4723,20200000.0
2009-04-03 01:44:00,1.4723,1.47275,1.47225,1.4724,126800001.0
2009-04-03 01:45:00,1.47235,1.4724,1.47235,1.47235,6000000.0
2009-04-03 01:46:00,1.4724,1.4724,1.47235,1.4724,38200000.0
2009-04-03 01:47:00,1.47235,1.4724,1.47195,1.4721,20000000.0
2009-04-03 01:48:00,1.47215,1.4722,1.47215,1.47215,62400000.0
2009-04-03 01:49:00,1.4722,1.4728,1.47215,1.4728,39400000.0
2009-04-03 01:50:00,1.47285,1.47285,1.4726,1.4727,6200000.0
2009-04-03 01:51:00,1.4727,1.47315,1.4727,1.473,77400000.0
2009-04-03 01:52:00,1.4729,1.47355,1.4727,1.47355,53400000.0
2009-04-03 01:53:00,1.4734,1.47435,1.47325,1.4743,198400000.0
2009-04-03 01:54:00,1.4743,1.47435,1.47415,1.47425,74000000.0
2009-04-03 01:55:00,1.4742,1.4742,1.47385,1.47415,26600000.0
2009-04-03 01:56:00,1.47415,1.4742,1.47415,1.47415,9000000.0
2009-04-03 01:57:00,1.47415,1.47415,1.47405,1.4741,30000000.0
2009-04-03 01:58:00,1.4741,1.4741,1.4741,1.4741,4400000.0
2009-04-03 01:59:00,1.47405,1.47405,1.474,1.474,18400000.0
2009-04-03 02:00:00,1.474,1.47425,1.474,1.474,151800000.0
2009-04-03 02:01:00,1.474,1.4746,1.474,1.4746,181200000.0
2009-04-03 02:02:00,1.47455,1.4746,1.47415,1.47415,38200000.0
2009-04-03 02:03:00,1.47415,1.47415,1.47375,1.4739,37600000.0
2009-04-03 02:04:00,1.4739,1.4745,1.4739,1.47445,68600000.0
2009-04-03 02:05:00,1.47425,1.47425,1.4734,1.4735,107000000.0
2009-04-03 02:06:00,1.47345,1.47415,1.47345,1.4741,202600000.0
2009-04-03 02:07:00,1.47415,1.4743,1.4738,1.474,166800000.0
2009-04-03 02:08:00,1.47395,1.47405,1.47395,1.47405,46000000.0
2009-04-03 02:09:00,1.47405,1.47425,1.47405,1.47415,20200000.0
2009-04-03 02:10:00,1.4741,1.4743,1.4741,1.4743,45000000.0
2009-04-03 02:11:00,1.4743,1.47475,1.4743,1.47465,118600000.0
2009-04-03 02:12:00,1.47465,1.4748,1.4746,1.4746,118000000.0
2009-04-03 02:13:00,1.4746,1.4746,1.4744,1.4745,93400000.0
2009-04-03 02:14:00,1.47455,1.4748,1.47435,1.4747,154200000.0
2009-04-03 02:15:00,1.4747,1.47525,1.4747,1.47525,194200000.0
2009-04-03 02:16:00,1.47525,1.4763,1.47525,1.4761,172200000.0
2009-04-03 02:17:00,1.47615,1.4765,1.4761,1.47645,188400000.0
2009-04-03 02:18:00,1.47645,1.47645,1.4759,1.4763,178800000.0
2009-04-03 02:19:00,1.4763,1.4768,1.4763,1.4766,50400000.0
2009-04-03 02:20:00,1.4767,1.477,1.4765,1.47665,194200000.0
2009-04-03 02:21:00,1.47665,1.4769,1.47665,1.4769,51000000.0
2009-04-03 02:22:00,1.4769,1.47735,1.4769,1.47715,42000000.0
2009-04-03 02:23:00,1.47715,1.4773,1.4768,1.4769,166600000.0
2009-04-03 02:24:00,1.4769,1.4771,1.4761,1.47635,140600000.0
2009-04-03 02:25:00,1.47645,1.47655,1.47635,1.47645,70600000.0
2009-04-03 02:26:00,1.4767,1.4767,1.47565,1.47585,71600000.0
2009-04-03 02:27:00,1.47595,1.47595,1.47575,1.47575,9600000.0
2009-04-03 02:28:00,1.47575,1.4759,1.47545,1.47565,59200000.0
2009-04-03 02:29:00,1.47565,1.47575,1.47565,1.4757,78600000.0
2009-04-03 02:30:00,1.47575,1.47575,1.4755,1.47555,41200000.0
2009-04-03 02:31:00,1.47555,1.47555,1.47435,1.47445,182900000.0
2009-04-03 02:32:00,1.47445,1.4747,1.47435,1.47455,110800000.0
2009-04-03 02:33:00,1.4746,1.4746,1.4744,1.4744,9600000.0
2009-04-03 02:34:00,1.4743,1.47495,1.4743,1.47485,40400000.0
2009-04-03 02:35:00,1.47485,1.47485,1.4742,1.4742,59600000.0
2009-04-03 02:36:00,1.4742,1.4742,1.47245,1.4731,133800000.0
2009-04-03 02:37:00,1.4731,1.47315,1.4728,1.4731,120000000.0
2009-04-03 02:38:00,1.4731,1.4733,1.4726,1.4726,69400000.0
2009-04-03 02:39:00,1.47265,1.4728,1.4725,1.4726,39600000.0
2009-04-03 02:40:00,1.4728,1.47285,1.4726,1.4728,35800000.0
2009-04-03 02:41:00,1.47275,1.473,1.47275,1.47275,94000000.0
2009-04-03 02:42:00,1.47275,1.47315,1.47275,1.47305,37600000.0
2009-04-03 02:43:00,1.47315,1.47315,1.47315,1.47315,6400000.0
2009-04-03 02:44:00,1.47305,1.47305,1.47305,1.47305,23000000.0
2009-04-03 02:45:00,1.47315,1.4732,1.47255,1.4728,104800000.0
2009-04-03 02:46:00,1.4726,1.4727,1.47215,1.4725,112200000.0
2009-04-03 02:47:00,1.4725,1.4727,1.4725,1.4726,69000000.0
2009-04-03 02:48:00,1.47255,1.4726,1.47225,1.47225,64400000.0
2009-04-03 02:49:00,1.4723,1.4723,1.47205,1.47205,36200000.0
2009-04-03 02:50:00,1.4722,1.47225,1.47205,1.47205,28600000.0
2009-04-03 02:51:00,1.47205,1.47265,1.4713,1.47255,111099999.0
2009-04-03 02:52:00,1.47255,1.47255,1.4719,1.4721,33000000.0
2009-04-03 02:53:00,1.47215,1.4722,1.4717,1.47175,41600000.0
2009-04-03 02:54:00,1.47175,1.4725,1.4717,1.47245,33800000.0
2009-04-03 02:55:00,1.472,1.47245,1.47165,1.47235,38600000.0
2009-04-03 02:56:00,1.47235,1.4727,1.4719,1.4725,76300000.0
2009-04-03 02:57:00,1.47255,1.4731,1.47255,1.4731,59200000.0
2009-04-03 02:58:00,1.4731,1.47315,1.47275,1.473,50000000.0
2009-04-03 02:59:00,1.473,1.47345,1.473,1.4734,29400000.0
2009-04-03 03:00:00,1.47345,1.4737,1.4734,1.4736,68600000.0
2009-04-03 03:01:00,1.4736,1.47395,1.4736,1.4738,147600000.0
2009-04-03 03:02:00,1.4739,1.47395,1.4736,1.4737,41200000.0
2009-04-03 03:03:00,1.4737,1.47375,1.4737,1.47375,4800000.0
2009-04-03 03:04:00,1.47375,1.47375,1.47375,1.47375,3000000.0
2009-04-03 03:05:00,1.47365,1.4746,1.4736,1.4746,79400000.0
2009-04-03 03:06:00,1.4746,1.4746,1.4739,1.4744,173700000.0
2009-04-03 03:07:00,1.4744,1.47455,1.4744,1.47445,86200000.0
2009-04-03 03:08:00,1.4744,1.47445,1.4737,1.4737,174500000.0
2009-04-03 03:09:00,1.47375,1.47395,1.4736,1.47395,106800000.0
2009-04-03 03:10:00,1.47395,1.47395,1.47265,1.47285,80000000.0
2009-04-03 03:11:00,1.47295,1.4733,1.4728,1.47295,79600000.0
2009-04-03 03:12:00,1.47295,1.47305,1.4729,1.47295,14400000.0
2009-04-03 03:13:00,1.473,1.4731,1.4723,1.47255,108200000.0
2009-04-03 03:14:00,1.4727,1.47325,1.4721,1.47305,95400000.0
2009-04-03 03:15:00,1.47305,1.4732,1.47295,1.47295,29400000.0
2009-04-03 03:16:00,1.47295,1.4733,1.47285,1.47325,109600000.0
2009-04-03 03:17:00,1.4733,1.47425,1.4726,1.47425,131000000.0
2009-04-03 03:18:00,1.47425,1.47455,1.47295,1.4736,123800000.0
2009-04-03 03:19:00,1.4736,1.4736,1.4729,1.4731,40000000.0
2009-04-03 03:20:00,1.47295,1.4736,1.4729,1.4729,99700000.0
2009-04-03 03:21:00,1.47295,1.4732,1.47275,1.473,48600000.0
2009-04-03 03:22:00,1.473,1.4731,1.47245,1.4728,80000000.0
2009-04-03 03:23:00,1.47305,1.47315,1.4726,1.47275,59200000.0
2009-04-03 03:24:00,1.4728,1.4728,1.4728,1.4728,1600000.0
2009-04-03 03:25:00,1.4728,1.4728,1.47255,1.47275,27200000.0
2009-04-03 03:26:00,1.4725,1.47275,1.47235,1.47255,33000000.0
2009-04-03 03:27:00,1.4727,1.4731,1.47245,1.47255,52400000.0
2009-04-03 03:28:00,1.47265,1.47265,1.4726,1.4726,8000000.0
2009-04-03 03:29:00,1.4726,1.4726,1.47245,1.47245,9600000.0
2009-04-03 03:30:00,1.4726,1.47265,1.4725,1.4726,55000000.0
2009-04-03 03:31:00,1.47265,1.47315,1.4725,1.47315,35800000.0
2009-04-03 03:32:00,1.47305,1.47305,1.47305,1.47305,11400000.0
2009-04-03 03:33:00,1.47305,1.4731,1.47305,1.4731,39600000.0
2009-04-03 03:34:00,1.47305,1.47305,1.47305,1.47305,3800000.0
2009-04-03 03:35:00,1.47278,1.47298,1.47275,1.47287,73600000.0
2009-04-03 03:36:00,1.473,1.473,1.473,1.473,8600000.0
2009-04-03 03:37:00,1.47256,1.47289,1.47256,1.47281,113600000.0
2009-04-03 03:38:00,1.4731,1.4733,1.4731,1.4733,4800000.0
2009-04-03 03:39:00,1.4733,1.4733,1.47295,1.4733,25600000.0
2009-04-03 03:40:00,1.4733,1.4733,1.47305,1.4732,14400000.0
2009-04-03 03:41:00,1.4733,1.47405,1.4731,1.4731,182000000.0
2009-04-03 03:42:00,1.47305,1.47395,1.47305,1.4737,165000000.0
2009-04-03 03:43:00,1.47375,1.4739,1.47355,1.4738,184400000.0
2009-04-03 03:44:00,1.4737,1.47395,1.4733,1.4733,189800000.0
2009-04-03 03:45:00,1.4733,1.4735,1.4733,1.47345,18200000.0
2009-04-03 03:46:00,1.47345,1.47345,1.47345,1.47345,6400000.0
2009-04-03 03:47:00,1.47345,1.47345,1.4734,1.4734,4600000.0
2009-04-03 03:48:00,1.47335,1.47345,1.47335,1.47345,8000000.0
2009-04-03 03:49:00,1.47345,1.47345,1.4723,1.4723,92500000.0
2009-04-03 03:50:00,1.4723,1.4725,1.47225,1.47225,121600000.0
2009-04-03 03:51:00,1.47225,1.47225,1.47215,1.47215,26000000.0
2009-04-03 03:52:00,1.47215,1.4722,1.472,1.4721,26000000.0
2009-04-03 03:53:00,1.4721,1.47215,1.472,1.472,31400000.0
2009-04-03 03:54:00,1.4719,1.4719,1.4713,1.4713,72200000.0
2009-04-03 03:55:00,1.4714,1.4714,1.47065,1.47075,89800000.0
2009-04-03 03:56:00,1.4708,1.47095,1.47035,1.47095,107000000.0
2009-04-03 03:57:00,1.47095,1.4711,1.47035,1.47035,92200000.0
2009-04-03 03:58:00,1.4703,1.4703,1.4696,1.46965,109000000.0
2009-04-03 03:59:00,1.4697,1.46995,1.46945,1.46995,124200000.0
2009-04-03 04:00:00,1.46995,1.47025,1.4697,1.4701,133500000.0
2009-04-03 04:01:00,1.47,1.47035,1.4697,1.47035,74800000.0
2009-04-03 04:02:00,1.47035,1.4705,1.4703,1.4705,47000000.0
2009-04-03 04:03:00,1.4705,1.47115,1.47035,1.4709,97200000.0
2009-04-03 04:04:00,1.4709,1.4711,1.47085,1.471,26600000.0
2009-04-03 04:05:00,1.4711,1.4712,1.47045,1.47045,64200000.0
2009-04-03 04:06:00,1.47045,1.47095,1.47035,1.4709,78800000.0
2009-04-03 04:07:00,1.4709,1.47095,1.4705,1.4708,49200000.0
2009-04-03 04:08:00,1.47095,1.47095,1.4704,1.4707,39000000.0
2009-04-03 04:09:00,1.4707,1.4712,1.4704,1.4707,80800000.0
2009-04-03 04:10:00,1.4707,1.4707,1.4704,1.4704,39400001.0
2009-04-03 04:11:00,1.4704,1.4704,1.47035,1.4704,8200000.0
2009-04-03 04:12:00,1.47025,1.4705,1.47025,1.4705,8000000.0
2009-04-03 04:13:00,1.47045,1.47045,1.47045,1.47045,3200000.0
2009-04-03 04:14:00,1.47035,1.4704,1.47025,1.47025,12800000.0
2009-04-03 04:15:00,1.4702,1.4702,1.47015,1.47015,9000000.0
2009-04-03 04:16:00,1.47015,1.47015,1.46955,1.47005,69800000.0
2009-04-03 04:17:00,1.4702,1.4702,1.4695,1.46965,54400000.0
2009-04-03 04:18:00,1.46965,1.46965,1.46905,1.4692,47400000.0
2009-04-03 04:19:00,1.4692,1.4692,1.46885,1.46905,80400000.0
2009-04-03 04:20:00,1.46905,1.46905,1.46875,1.4688,62300000.0
2009-04-03 04:21:00,1.4688,1.46895,1.46855,1.46875,108400000.0
2009-04-03 04:22:00,1.46885,1.4693,1.4687,1.4693,52600000.0
2009-04-03 04:23:00,1.4693,1.4694,1.4689,1.4691,65000000.0
2009-04-03 04:24:00,1.46905,1.4693,1.46905,1.46915,17600000.0
2009-04-03 04:25:00,1.4691,1.4695,1.4691,1.4695,55000000.0
2009-04-03 04:26:00,1.4696,1.4698,1.4696,1.4696,16000000.0
2009-04-03 04:27:00,1.46955,1.4698,1.4695,1.46975,29000000.0
2009-04-03 04:28:00,1.46975,1.47015,1.46975,1.47015,89600000.0
2009-04-03 04:29:00,1.4701,1.47015,1.47,1.4701,61400000.0
2009-04-03 04:30:00,1.4703,1.4703,1.46995,1.47,24200000.0
2009-04-03 04:31:00,1.4701,1.4701,1.47005,1.4701,10800000.0
2009-04-03 04:32:00,1.4702,1.47035,1.47005,1.47005,25000000.0
2009-04-03 04:33:00,1.4701,1.47015,1.47005,1.47015,6200000.0
2009-04-03 04:34:00,1.4702,1.47025,1.4701,1.4702,19200000.0
2009-04-03 04:35:00,1.47025,1.4706,1.47025,1.4706,110400000.0
2009-04-03 04:36:00,1.47045,1.47075,1.47045,1.47075,110800000.0
2009-04-03 04:37:00,1.47075,1.4708,1.4705,1.4705,34200000.0
2009-04-03 04:38:00,1.4706,1.4706,1.4705,1.4705,4800000.0
2009-04-03 04:39:00,1.47035,1.4705,1.4703,1.4703,6800000.0
2009-04-03 04:40:00,1.4703,1.4703,1.4702,1.4702,4800000.0
2009-04-03 04:41:00,1.47015,1.4702,1.47,1.47,7200000.0
2009-04-03 04:42:00,1.47015,1.4704,1.46985,1.47,47000000.0
2009-04-03 04:43:00,1.4701,1.47025,1.4701,1.47015,69200000.0
2009-04-03 04:44:00,1.4701,1.4703,1.4701,1.47015,34600000.0
2009-04-03 04:45:00,1.47035,1.4704,1.47015,1.47015,23000000.0
2009-04-03 04:46:00,1.47015,1.47055,1.4701,1.47055,48000000.0
2009-04-03 04:47:00,1.4705,1.4706,1.4704,1.47045,61600000.0
2009-04-03 04:48:00,1.4705,1.4711,1.4705,1.471,56800000.0
2009-04-03 04:49:00,1.47105,1.47155,1.47105,1.47145,103000000.0
2009-04-03 04:50:00,1.4715,1.4716,1.47105,1.47115,51600000.0
2009-04-03 04:51:00,1.4711,1.4715,1.471,1.4714,53600000.0
2009-04-03 04:52:00,1.4715,1.47155,1.4715,1.47155,17600000.0
2009-04-03 04:53:00,1.4715,1.4716,1.4715,1.4716,17600000.0
2009-04-03 04:54:00,1.4716,1.4725,1.4716,1.47225,130600000.0
2009-04-03 04:55:00,1.4722,1.4724,1.47185,1.4724,63200000.0
2009-04-03 04:56:00,1.47235,1.47285,1.4723,1.47235,67200000.0
2009-04-03 04:57:00,1.47235,1.4734,1.47235,1.473,169000000.0
2009-04-03 04:58:00,1.47285,1.47345,1.47285,1.4732,12000000.0
2009-04-03 04:59:00,1.4732,1.4733,1.4731,1.47325,56400000.0
2009-04-03 05:00:00,1.47315,1.4735,1.47305,1.4732,109300000.0
2009-04-03 05:01:00,1.47315,1.47315,1.47265,1.4727,54600000.0
2009-04-03 05:02:00,1.47265,1.4728,1.47265,1.47265,33400000.0
2009-04-03 05:03:00,1.47275,1.473,1.4723,1.4723,46800000.0
2009-04-03 05:04:00,1.47235,1.47245,1.47155,1.47155,118800000.0
2009-04-03 05:05:00,1.47155,1.4719,1.47155,1.47155,56000000.0
2009-04-03 05:06:00,1.4716,1.4716,1.47145,1.47145,26400000.0
2009-04-03 05:07:00,1.47145,1.4715,1.47145,1.47145,19000000.0
2009-04-03 05:08:00,1.47145,1.4715,1.47125,1.47125,24000000.0
2009-04-03 05:09:00,1.4712,1.47145,1.4711,1.47145,9000000.0
2009-04-03 05:10:00,1.47145,1.47145,1.4711,1.4711,40800000.0
2009-04-03 05:11:00,1.4711,1.4711,1.47045,1.47065,96600000.0
2009-04-03 05:12:00,1.4707,1.4708,1.47055,1.4707,19200000.0
2009-04-03 05:13:00,1.47075,1.471,1.47075,1.47095,9600000.0
2009-04-03 05:14:00,1.4709,1.4709,1.4707,1.47085,61200000.0
2009-04-03 05:15:00,1.4709,1.4714,1.4709,1.4711,186400000.0
2009-04-03 05:16:00,1.4712,1.47135,1.47105,1.4713,112600000.0
2009-04-03 05:17:00,1.47125,1.4713,1.47105,1.4713,107000000.0
2009-04-03 05:18:00,1.47125,1.47135,1.47125,1.47135,6400000.0
2009-04-03 05:19:00,1.47135,1.47135,1.4712,1.47125,54800000.0
2009-04-03 05:20:00,1.4712,1.472,1.4712,1.47145,174800000.0
2009-04-03 05:21:00,1.47145,1.4718,1.4712,1.4714,210799996.0
2009-04-03 05:22:00,1.4714,1.4714,1.47065,1.4708,212500000.0
2009-04-03 05:23:00,1.4708,1.47105,1.47075,1.47085,136600000.0
2009-04-03 05:24:00,1.4709,1.4711,1.4707,1.4711,93000000.0
2009-04-03 05:25:00,1.4712,1.4712,1.4707,1.4708,12800000.0
2009-04-03 05:26:00,1.471,1.4713,1.4707,1.47085,27800000.0
2009-04-03 05:27:00,1.4708,1.47085,1.4708,1.47085,4800000.0
2009-04-03 05:28:00,1.47065,1.4711,1.47065,1.4711,26200000.0
2009-04-03 05:29:00,1.4711,1.4711,1.47105,1.4711,10800000.0
2009-04-03 05:30:00,1.4711,1.47115,1.47105,1.47115,11000000.0
2009-04-03 05:31:00,1.471,1.471,1.471,1.471,8600000.0
2009-04-03 05:32:00,1.471,1.47115,1.471,1.47115,22000000.0
2009-04-03 05:33:00,1.47115,1.47125,1.47115,1.4712,16000000.0
2009-04-03 05:34:00,1.47125,1.47145,1.4712,1.47145,37400000.0
2009-04-03 05:35:00,1.47145,1.47145,1.4709,1.4713,48400000.0
2009-04-03 05:36:00,1.47125,1.47135,1.4709,1.4711,41900000.0
2009-04-03 05:37:00,1.47135,1.4714,1.4712,1.4712,23200000.0
2009-04-03 05:38:00,1.4714,1.4715,1.4714,1.4715,20800000.0
2009-04-03 05:39:00,1.4715,1.47155,1.4714,1.47155,28000000.0
2009-04-03 05:40:00,1.47155,1.47205,1.4715,1.4717,114200000.0
2009-04-03 05:41:00,1.47175,1.47205,1.47165,1.472,50400000.0
2009-04-03 05:42:00,1.4719,1.47225,1.4719,1.47195,104200000.0
2009-04-03 05:43:00,1.47195,1.47205,1.47175,1.4718,47800000.0
2009-04-03 05:44:00,1.4718,1.4718,1.4718,1.4718,3200000.0
2009-04-03 05:45:00,1.47155,1.47155,1.47155,1.47155,5400000.0
2009-04-03 05:46:00,1.4716,1.4717,1.47145,1.4717,28800000.0
2009-04-03 05:47:00,1.4717,1.47175,1.4717,1.47175,5000000.0
2009-04-03 05:48:00,1.47185,1.4726,1.4718,1.4726,66000000.0
2009-04-03 05:49:00,1.4726,1.47275,1.4723,1.47235,87400000.0
2009-04-03 05:50:00,1.4723,1.4725,1.47205,1.4725,75200000.0
2009-04-03 05:51:00,1.4723,1.47325,1.4723,1.47325,107600000.0
2009-04-03 05:52:00,1.4732,1.47325,1.47305,1.4731,54200000.0
2009-04-03 05:53:00,1.4731,1.47335,1.4731,1.47335,7400000.0
2009-04-03 05:54:00,1.4734,1.47345,1.4727,1.47325,167600000.0
2009-04-03 05:55:00,1.47325,1.47325,1.47315,1.47315,36200000.0
2009-04-03 05:56:00,1.4732,1.4732,1.47235,1.47255,178400000.0
2009-04-03 05:57:00,1.47255,1.4726,1.47255,1.47255,51200000.0
2009-04-03 05:58:00,1.47255,1.4726,1.47225,1.4726,63200000.0
2009-04-03 05:59:00,1.47235,1.47275,1.47215,1.47215,74200000.0
2009-04-03 06:00:00,1.4722,1.4723,1.47215,1.47215,42600000.0
2009-04-03 06:01:00,1.47215,1.47215,1.47205,1.47205,5400000.0
2009-04-03 06:02:00,1.47205,1.47245,1.47205,1.47245,25800000.0
2009-04-03 06:03:00,1.4724,1.4727,1.47225,1.4726,116600000.0
2009-04-03 06:04:00,1.4726,1.47265,1.4722,1.4722,31200000.0
2009-04-03 06:05:00,1.4722,1.4722,1.4722,1.4722,8000000.0
2009-04-03 06:06:00,1.4722,1.4722,1.47215,1.47215,4800000.0
2009-04-03 06:07:00,1.47205,1.4724,1.47205,1.47215,37600000.0
2009-04-03 06:08:00,1.47215,1.47225,1.47215,1.47215,9600000.0
2009-04-03 06:09:00,1.4722,1.4722,1.47185,1.47185,29800000.0
2009-04-03 06:10:00,1.47185,1.47185,1.4717,1.47175,42400000.0
2009-04-03 06:11:00,1.47175,1.4718,1.47165,1.4717,117200000.0
2009-04-03 06:12:00,1.4717,1.4717,1.47165,1.4717,79800000.0
2009-04-03 06:13:00,1.4717,1.4717,1.4711,1.4711,61200000.0
2009-04-03 06:14:00,1.47115,1.47115,1.471,1.47105,92200000.0
2009-04-03 06:15:00,1.47105,1.47145,1.47085,1.47115,249100000.0
2009-04-03 06:16:00,1.47115,1.47115,1.47065,1.47085,64600000.0
2009-04-03 06:17:00,1.47085,1.47085,1.47045,1.47065,17800000.0
2009-04-03 06:18:00,1.47065,1.47075,1.47065,1.47075,13200000.0
2009-04-03 06:19:00,1.47075,1.47105,1.47045,1.4707,114600000.0
2009-04-03 06:20:00,1.47075,1.47105,1.47065,1.47075,50400000.0
2009-04-03 06:21:00,1.4707,1.47115,1.4706,1.47075,90800000.0
2009-04-03 06:22:00,1.47065,1.4708,1.4701,1.47035,102000000.0
2009-04-03 06:23:00,1.47035,1.47045,1.47035,1.47045,15400000.0
2009-04-03 06:24:00,1.47045,1.47065,1.4704,1.4704,36600000.0
2009-04-03 06:25:00,1.47025,1.47025,1.47025,1.47025,3800000.0
2009-04-03 06:26:00,1.4704,1.47055,1.4704,1.4705,8000000.0
2009-04-03 06:27:00,1.4704,1.4705,1.4704,1.4704,6400000.0
2009-04-03 06:28:00,1.47045,1.4705,1.47035,1.47035,15000000.0
2009-04-03 06:29:00,1.47035,1.4704,1.47015,1.47035,44000000.0
2009-04-03 06:30:00,1.4703,1.47045,1.47025,1.47025,12400000.0
2009-04-03 06:31:00,1.4703,1.4703,1.47015,1.47025,14400000.0
2009-04-03 06:32:00,1.4703,1.4705,1.47025,1.4705,26400000.0
2009-04-03 06:33:00,1.4705,1.4706,1.47045,1.47055,23200000.0
2009-04-03 06:34:00,1.47045,1.47055,1.4701,1.4703,18800000.0
2009-04-03 06:35:00,1.4703,1.47035,1.4696,1.46995,48800000.0
2009-04-03 06:36:00,1.46995,1.47095,1.4698,1.47025,171000000.0
2009-04-03 06:37:00,1.47025,1.47045,1.47025,1.47035,35400000.0
2009-04-03 06:38:00,1.4704,1.47065,1.4704,1.47065,32800000.0
2009-04-03 06:39:00,1.4708,1.4708,1.4705,1.4705,14000000.0
2009-04-03 06:40:00,1.4704,1.4709,1.4704,1.4706,75000000.0
2009-04-03 06:41:00,1.47035,1.47055,1.47035,1.47055,19200000.0
2009-04-03 06:42:00,1.47045,1.4706,1.4704,1.47055,17800000.0
2009-04-03 06:43:00,1.47055,1.47055,1.4705,1.47055,11200000.0
2009-04-03 06:44:00,1.47055,1.4706,1.47015,1.4705,107600000.0
2009-04-03 06:45:00,1.47035,1.47035,1.4703,1.47035,95400000.0
2009-04-03 06:46:00,1.47035,1.47035,1.46995,1.46995,249600000.0
2009-04-03 06:47:00,1.4699,1.4703,1.46955,1.4703,142200000.0
2009-04-03 06:48:00,1.4703,1.4705,1.47005,1.47015,166200000.0
2009-04-03 06:49:00,1.47015,1.4712,1.47015,1.47015,213200000.0
2009-04-03 06:50:00,1.47015,1.47015,1.47015,1.47015,156800000.0
2009-04-03 06:51:00,1.47015,1.47015,1.47005,1.4701,135400000.0
2009-04-03 06:52:00,1.47005,1.4701,1.47005,1.4701,81600000.0
2009-04-03 06:53:00,1.4701,1.4701,1.47,1.47,27200000.0
2009-04-03 06:54:00,1.47,1.47,1.46985,1.46985,144400000.0
2009-04-03 06:55:00,1.46985,1.4699,1.46935,1.46935,41600000.0
2009-04-03 06:56:00,1.46915,1.46925,1.4691,1.46925,71400000.0
2009-04-03 06:57:00,1.46925,1.46925,1.46915,1.46915,5600000.0
2009-04-03 06:58:00,1.4692,1.4692,1.46905,1.46905,45400000.0
2009-04-03 06:59:00,1.46905,1.46935,1.469,1.46905,192600000.0
2009-04-03 07:00:00,1.4691,1.4693,1.4689,1.4689,142600000.0
2009-04-03 07:01:00,1.4689,1.4689,1.46885,1.46885,34400000.0
2009-04-03 07:02:00,1.46885,1.46885,1.46865,1.46865,49800000.0
2009-04-03 07:03:00,1.4687,1.46895,1.4687,1.46895,36400000.0
2009-04-03 07:04:00,1.46895,1.4694,1.46895,1.4691,50600000.0
2009-04-03 07:05:00,1.46915,1.46915,1.46905,1.46915,12800000.0
2009-04-03 07:06:00,1.4691,1.46915,1.4691,1.46915,16000000.0
2009-04-03 07:07:00,1.4694,1.46965,1.4689,1.46905,35900000.0
2009-04-03 07:08:00,1.46885,1.46905,1.46885,1.469,51200000.0
2009-04-03 07:09:00,1.469,1.46905,1.46875,1.46875,35600000.0
2009-04-03 07:10:00,1.46875,1.46875,1.46855,1.46855,42800000.0
2009-04-03 07:11:00,1.4686,1.4686,1.4685,1.46855,64600000.0
2009-04-03 07:12:00,1.4686,1.46895,1.46855,1.4687,28800000.0
2009-04-03 07:13:00,1.4687,1.46875,1.46865,1.4687,8000000.0
2009-04-03 07:14:00,1.46875,1.46875,1.4687,1.4687,4800000.0
2009-04-03 07:15:00,1.4685,1.4687,1.4685,1.4687,58200002.0
2009-04-03 07:16:00,1.4685,1.4685,1.4685,1.4685,28400001.0
2009-04-03 07:17:00,1.4685,1.4685,1.4685,1.4685,10200000.0
2009-04-03 07:18:00,1.4685,1.46855,1.4685,1.4685,101200004.0
2009-04-03 07:19:00,1.4685,1.4696,1.4685,1.4696,203400000.0
2009-04-03 07:20:00,1.46935,1.46935,1.4693,1.4693,67200000.0
2009-04-03 07:21:00,1.4694,1.47005,1.4694,1.4698,64000000.0
2009-04-03 07:22:00,1.4697,1.4701,1.4697,1.47,97400000.0
2009-04-03 07:23:00,1.47005,1.47055,1.47005,1.4703,85200000.0
2009-04-03 07:24:00,1.47025,1.4706,1.47,1.47025,142600000.0
2009-04-03 07:25:00,1.47,1.47015,1.46985,1.4699,130200000.0
2009-04-03 07:26:00,1.4699,1.4699,1.46965,1.4697,51500000.0
2009-04-03 07:27:00,1.46965,1.4698,1.46965,1.46975,11000000.0
2009-04-03 07:28:00,1.46975,1.46975,1.4694,1.46955,78000000.0
2009-04-03 07:29:00,1.46955,1.46955,1.46895,1.469,115000000.0
2009-04-03 07:30:00,1.4689,1.4692,1.4689,1.4692,120000000.0
2009-04-03 07:31:00,1.4692,1.4692,1.4691,1.4691,57800000.0
2009-04-03 07:32:00,1.46905,1.4691,1.46875,1.46875,86400000.0
2009-04-03 07:33:00,1.46875,1.46875,1.46825,1.46825,172800000.0
2009-04-03 07:34:00,1.46825,1.46825,1.46815,1.46815,17600000.0
2009-04-03 07:35:00,1.46815,1.4686,1.46815,1.4683,59800000.0
2009-04-03 07:36:00,1.46835,1.4685,1.4683,1.46845,64400000.0
2009-04-03 07:37:00,1.46845,1.46975,1.46845,1.4686,110500000.0
2009-04-03 07:38:00,1.46855,1.4691,1.46855,1.46895,114400000.0
2009-04-03 07:39:00,1.46895,1.46895,1.46885,1.46885,47600000.0
2009-04-03 07:40:00,1.4688,1.46885,1.46835,1.46875,179400000.0
2009-04-03 07:41:00,1.4688,1.46895,1.46855,1.46855,73600000.0
2009-04-03 07:42:00,1.4685,1.46875,1.4685,1.4687,44000000.0
2009-04-03 07:43:00,1.4686,1.4686,1.46845,1.46855,25000000.0
2009-04-03 07:44:00,1.46855,1.4688,1.46835,1.4688,99200000.0
2009-04-03 07:45:00,1.4689,1.469,1.4687,1.46875,50200000.0
2009-04-03 07:46:00,1.4688,1.46905,1.46875,1.4688,28000000.0
2009-04-03 07:47:00,1.46885,1.46915,1.46885,1.4689,15400000.0
2009-04-03 07:48:00,1.46885,1.46885,1.46885,1.46885,2800000.0
2009-04-03 07:49:00,1.4688,1.46915,1.46875,1.46905,66000000.0
2009-04-03 07:50:00,1.469,1.469,1.4689,1.46895,31200000.0
2009-04-03 07:51:00,1.4689,1.46895,1.4688,1.4688,7200000.0
2009-04-03 07:52:00,1.46885,1.46885,1.46865,1.46885,25000000.0
2009-04-03 07:53:00,1.4689,1.4689,1.46875,1.46875,13600000.0
2009-04-03 07:54:00,1.4688,1.46895,1.4688,1.46885,12600000.0
2009-04-03 07:55:00,1.46885,1.4691,1.4688,1.46895,52400000.0
2009-04-03 07:56:00,1.469,1.46955,1.4689,1.46935,103200000.0
2009-04-03 07:57:00,1.4693,1.4696,1.4692,1.46955,81200000.0
2009-04-03 07:58:00,1.46955,1.46955,1.4691,1.4691,83600000.0
2009-04-03 07:59:00,1.4693,1.46955,1.46875,1.4692,120000000.0
2009-04-03 08:00:00,1.4692,1.46925,1.46865,1.4687,107400000.0
2009-04-03 08:01:00,1.46875,1.4688,1.46865,1.4688,33600000.0
2009-04-03 08:02:00,1.46885,1.46915,1.4684,1.46905,105200000.0
2009-04-03 08:03:00,1.46915,1.46925,1.4689,1.46895,47600000.0
2009-04-03 08:04:00,1.4689,1.4689,1.46865,1.4689,52400000.0
2009-04-03 08:05:00,1.4689,1.46895,1.46855,1.46865,47600000.0
2009-04-03 08:06:00,1.46855,1.46885,1.4682,1.46885,121800000.0
2009-04-03 08:07:00,1.4688,1.46885,1.46875,1.46875,98200000.0
2009-04-03 08:08:00,1.4687,1.4687,1.4686,1.4687,25800000.0
2009-04-03 08:09:00,1.4687,1.4688,1.4687,1.46875,17800000.0
2009-04-03 08:10:00,1.46875,1.4693,1.4687,1.4691,81800000.0
2009-04-03 08:11:00,1.46905,1.46915,1.469,1.4691,34700000.0
2009-04-03 08:12:00,1.46915,1.4693,1.4691,1.4693,80800000.0
2009-04-03 08:13:00,1.4692,1.4697,1.4692,1.46955,67200000.0
2009-04-03 08:14:00,1.46955,1.46955,1.46935,1.4695,33200000.0
2009-04-03 08:15:00,1.4695,1.46955,1.4695,1.46955,54000000.0
2009-04-03 08:16:00,1.46955,1.46955,1.4694,1.46955,116000000.0
2009-04-03 08:17:00,1.46955,1.4697,1.46955,1.4696,80100000.0
2009-04-03 08:18:00,1.4696,1.4697,1.46945,1.46955,65200000.0
2009-04-03 08:19:00,1.46955,1.4696,1.4695,1.4696,155400000.0
2009-04-03 08:20:00,1.4696,1.4696,1.46905,1.4692,45600000.0
2009-04-03 08:21:00,1.4692,1.4692,1.46915,1.4692,25200000.0
2009-04-03 08:22:00,1.4692,1.4692,1.46855,1.46865,43800000.0
2009-04-03 08:23:00,1.4687,1.46875,1.46865,1.4687,32400000.0
2009-04-03 08:24:00,1.46875,1.46905,1.4687,1.46875,49400000.0
2009-04-03 08:25:00,1.4687,1.4687,1.4672,1.4672,227900000.0
2009-04-03 08:26:00,1.46695,1.46695,1.46595,1.46595,198000000.0
2009-04-03 08:27:00,1.4658,1.46615,1.4655,1.466,307200000.0
2009-04-03 08:28:00,1.466,1.466,1.465,1.46515,367400000.0
2009-04-03 08:29:00,1.46515,1.46555,1.4649,1.4654,244300000.0
2009-04-03 08:30:00,1.4654,1.4655,1.4648,1.4651,501700000.0
2009-04-03 08:31:00,1.46505,1.4657,1.4649,1.46555,275400000.0
2009-04-03 08:32:00,1.4655,1.46655,1.46545,1.4663,521100000.0
2009-04-03 08:33:00,1.4663,1.4666,1.466,1.46655,426900000.0
2009-04-03 08:34:00,1.46655,1.46675,1.46625,1.46675,236600000.0
2009-04-03 08:35:00,1.46675,1.46675,1.4657,1.4663,130800000.0
2009-04-03 08:36:00,1.4663,1.46735,1.4661,1.46735,390000000.0
2009-04-03 08:37:00,1.46755,1.4678,1.46725,1.4674,387100000.0
2009-04-03 08:38:00,1.46735,1.46735,1.4661,1.4663,320800000.0
2009-04-03 08:39:00,1.46645,1.46725,1.46645,1.46725,144400000.0
2009-04-03 08:40:00,1.46725,1.46725,1.4667,1.46675,182000000.0
2009-04-03 08:41:00,1.46675,1.46695,1.4667,1.4669,106000000.0
2009-04-03 08:42:00,1.4669,1.4669,1.4665,1.4665,266800000.0
2009-04-03 08:43:00,1.4665,1.46665,1.46645,1.46665,126800000.0
2009-04-03 08:44:00,1.46665,1.46665,1.4658,1.46585,129700000.0
2009-04-03 08:45:00,1.4659,1.4666,1.46565,1.4666,488500001.0
2009-04-03 08:46:00,1.46645,1.4673,1.46645,1.4673,174200000.0
2009-04-03 08:47:00,1.4672,1.4673,1.46705,1.4671,225800000.0
2009-04-03 08:48:00,1.4671,1.4673,1.46685,1.4673,346300000.0
2009-04-03 08:49:00,1.46735,1.46825,1.46735,1.4682,284400000.0
2009-04-03 08:50:00,1.4682,1.46855,1.4678,1.4685,234600000.0
2009-04-03 08:51:00,1.4685,1.46905,1.4685,1.469,352400000.0
2009-04-03 08:52:00,1.46905,1.46905,1.4688,1.4688,166400000.0
2009-04-03 08:53:00,1.4688,1.4688,1.4687,1.4688,187400000.0
2009-04-03 08:54:00,1.4688,1.4691,1.4688,1.4691,128600000.0
2009-04-03 08:55:00,1.4691,1.4691,1.4682,1.4687,383400000.0
2009-04-03 08:56:00,1.4688,1.4688,1.46815,1.46835,258200000.0
2009-04-03 08:57:00,1.4684,1.46855,1.46805,1.4682,376100000.0
2009-04-03 08:58:00,1.4682,1.4683,1.46815,1.4682,308000000.0
2009-04-03 08:59:00,1.4682,1.46825,1.4678,1.468,256800000.0
2009-04-03 09:00:00,1.468,1.4686,1.46735,1.46735,314400000.0
2009-04-03 09:01:00,1.46725,1.46755,1.4672,1.4675,495600000.0
2009-04-03 09:02:00,1.4676,1.46875,1.4675,1.46795,450700000.0
2009-04-03 09:03:00,1.468,1.46855,1.4679,1.4681,402200000.0
2009-04-03 09:04:00,1.46805,1.4681,1.4677,1.468,177000000.0
2009-04-03 09:05:00,1.46805,1.46855,1.468,1.46845,209100000.0
2009-04-03 09:06:00,1.46835,1.4686,1.4681,1.4685,273100001.0
2009-04-03 09:07:00,1.46845,1.46855,1.4684,1.4685,157000000.0
2009-04-03 09:08:00,1.4685,1.4685,1.4684,1.4684,161200000.0
2009-04-03 09:09:00,1.4684,1.4684,1.4681,1.4683,173600000.0
2009-04-03 09:10:00,1.4683,1.4683,1.4677,1.46775,325000000.0
2009-04-03 09:11:00,1.4677,1.46775,1.46755,1.4676,153600001.0
2009-04-03 09:12:00,1.46775,1.46785,1.4675,1.46775,93600000.0
2009-04-03 09:13:00,1.46775,1.468,1.46755,1.46795,260200000.0
2009-04-03 09:14:00,1.4679,1.4683,1.4679,1.46805,359400000.0
2009-04-03 09:15:00,1.4681,1.4687,1.4681,1.4685,220800000.0
2009-04-03 09:16:00,1.4686,1.46895,1.4684,1.46855,253900000.0
2009-04-03 09:17:00,1.4685,1.4685,1.46825,1.46835,163200000.0
2009-04-03 09:18:00,1.4682,1.4684,1.46755,1.46775,356300000.0
2009-04-03 09:19:00,1.4676,1.46765,1.46695,1.4672,312400000.0
2009-04-03 09:20:00,1.4672,1.46815,1.4672,1.4675,217200000.0
2009-04-03 09:21:00,1.4675,1.4679,1.4675,1.4677,201200000.0
2009-04-03 09:22:00,1.4677,1.4683,1.4677,1.4682,316900000.0
2009-04-03 09:23:00,1.4682,1.46845,1.46815,1.46835,405400000.0
2009-04-03 09:24:00,1.46835,1.4685,1.4682,1.46825,140400000.0
2009-04-03 09:25:00,1.46825,1.4683,1.468,1.46815,185400000.0
2009-04-03 09:26:00,1.46825,1.46915,1.4682,1.4688,445500001.0
2009-04-03 09:27:00,1.4689,1.46935,1.4688,1.4693,510200001.0
2009-04-03 09:28:00,1.4693,1.4695,1.469,1.4695,214800000.0
2009-04-03 09:29:00,1.46955,1.46955,1.4693,1.4693,220200000.0
2009-04-03 09:30:00,1.4693,1.4693,1.46815,1.469,767099998.0
2009-04-03 09:31:00,1.469,1.46905,1.46805,1.4681,363000002.0
2009-04-03 09:32:00,1.468,1.4682,1.46785,1.4682,177600000.0
2009-04-03 09:33:00,1.4682,1.46875,1.4682,1.4685,223800000.0
2009-04-03 09:34:00,1.4685,1.46855,1.46795,1.46795,321100000.0
2009-04-03 09:35:00,1.46795,1.4681,1.46775,1.46775,158200000.0
2009-04-03 09:36:00,1.4679,1.46805,1.4679,1.46805,96000000.0
2009-04-03 09:37:00,1.468,1.468,1.4678,1.4678,174200001.0
2009-04-03 09:38:00,1.4678,1.46785,1.4678,1.46785,120000000.0
2009-04-03 09:39:00,1.46785,1.468,1.46765,1.4677,153800000.0
2009-04-03 09:40:00,1.46765,1.4679,1.46765,1.46785,111000000.0
2009-04-03 09:41:00,1.4679,1.46795,1.46765,1.46765,132000000.0
2009-04-03 09:42:00,1.46775,1.46775,1.4673,1.4674,192600000.0
2009-04-03 09:43:00,1.4674,1.46825,1.4674,1.4677,228000000.0
2009-04-03 09:44:00,1.46775,1.46775,1.46755,1.46755,79000000.0
2009-04-03 09:45:00,1.4676,1.46825,1.4674,1.4682,434800000.0
2009-04-03 09:46:00,1.4682,1.4685,1.46805,1.46825,432600000.0
2009-04-03 09:47:00,1.4683,1.4685,1.4682,1.4685,476999998.0
2009-04-03 09:48:00,1.46845,1.4688,1.4684,1.4685,474999998.0
2009-04-03 09:49:00,1.4685,1.4686,1.46835,1.46855,350400000.0
2009-04-03 09:50:00,1.4685,1.46855,1.4682,1.46835,260000000.0
2009-04-03 09:51:00,1.4683,1.4688,1.4683,1.4688,137600000.0
2009-04-03 09:52:00,1.4688,1.4693,1.46865,1.4691,386200000.0
2009-04-03 09:53:00,1.4691,1.46915,1.4676,1.46845,609700000.0
2009-04-03 09:54:00,1.46875,1.4697,1.46855,1.4697,449200000.0
2009-04-03 09:55:00,1.46965,1.4698,1.4692,1.4692,337399999.0
2009-04-03 09:56:00,1.4691,1.47035,1.4691,1.47035,427199999.0
2009-04-03 09:57:00,1.4703,1.4705,1.4697,1.47,418999999.0
2009-04-03 09:58:00,1.46995,1.4705,1.46995,1.4702,442600000.0
2009-04-03 09:59:00,1.4701,1.47035,1.46945,1.4695,461000000.0
2009-04-03 10:00:00,1.4695,1.4701,1.46925,1.46975,476400000.0
2009-04-03 10:01:00,1.4698,1.47,1.4696,1.46975,298400000.0
2009-04-03 10:02:00,1.46975,1.47015,1.4696,1.4701,162200000.0
2009-04-03 10:03:00,1.4701,1.47055,1.46975,1.4703,437600000.0
2009-04-03 10:04:00,1.4703,1.47055,1.4701,1.47035,266200000.0
2009-04-03 10:05:00,1.47045,1.4709,1.47045,1.47085,445800000.0
2009-04-03 10:06:00,1.47085,1.47165,1.4706,1.471,345800000.0
2009-04-03 10:07:00,1.4712,1.47155,1.4708,1.47155,341600000.0
2009-04-03 10:08:00,1.47155,1.4727,1.47135,1.47255,353800000.0
2009-04-03 10:09:00,1.47245,1.47385,1.4723,1.47355,518200000.0
2009-04-03 10:10:00,1.47365,1.47455,1.4735,1.4738,742499998.0
2009-04-03 10:11:00,1.4738,1.47385,1.4732,1.4732,513100000.0
2009-04-03 10:12:00,1.4732,1.47405,1.4727,1.474,480300000.0
2009-04-03 10:13:00,1.474,1.474,1.4733,1.47345,332500000.0
2009-04-03 10:14:00,1.4735,1.47435,1.47335,1.47405,312500001.0
2009-04-03 10:15:00,1.47405,1.47475,1.47365,1.47465,304500001.0
2009-04-03 10:16:00,1.47465,1.47515,1.4743,1.4746,358800000.0
2009-04-03 10:17:00,1.47455,1.47535,1.47455,1.47505,443800000.0
2009-04-03 10:18:00,1.475,1.4758,1.475,1.47555,328200000.0
2009-04-03 10:19:00,1.47555,1.4757,1.4752,1.4755,474600000.0
2009-04-03 10:20:00,1.4755,1.4755,1.4745,1.47455,332800000.0
2009-04-03 10:21:00,1.47455,1.4755,1.47415,1.4755,401400000.0
2009-04-03 10:22:00,1.4754,1.47565,1.4748,1.47495,296800000.0
2009-04-03 10:23:00,1.4749,1.47495,1.47445,1.47475,309600000.0
2009-04-03 10:24:00,1.47475,1.4748,1.47455,1.4747,219200000.0
2009-04-03 10:25:00,1.4747,1.47555,1.4747,1.47545,442000000.0
2009-04-03 10:26:00,1.47545,1.4758,1.47495,1.4756,487300000.0
2009-04-03 10:27:00,1.4756,1.4759,1.47545,1.47575,442400001.0
2009-04-03 10:28:00,1.4758,1.47865,1.4758,1.47775,615000000.0
2009-04-03 10:29:00,1.47765,1.47765,1.47645,1.47675,550500000.0
2009-04-03 10:30:00,1.47665,1.47765,1.4762,1.47765,370600000.0
2009-04-03 10:31:00,1.47765,1.47765,1.477,1.4773,259900000.0
2009-04-03 10:32:00,1.4773,1.4773,1.47675,1.4769,225400000.0
2009-04-03 10:33:00,1.47695,1.47715,1.47655,1.47685,259400000.0
2009-04-03 10:34:00,1.47685,1.47765,1.4768,1.4775,276600000.0
2009-04-03 10:35:00,1.4776,1.4793,1.4776,1.47885,495000000.0
2009-04-03 10:36:00,1.4788,1.4798,1.47865,1.4797,420000000.0
2009-04-03 10:37:00,1.4797,1.4811,1.47955,1.48095,277400000.0
2009-04-03 10:38:00,1.4809,1.48205,1.4804,1.4817,682300000.0
2009-04-03 10:39:00,1.4818,1.4828,1.48165,1.48215,503800000.0
2009-04-03 10:40:00,1.4822,1.4823,1.4814,1.4816,738600000.0
2009-04-03 10:41:00,1.4816,1.4819,1.4815,1.48155,504800001.0
2009-04-03 10:42:00,1.4815,1.4815,1.48045,1.48075,411200000.0
2009-04-03 10:43:00,1.48075,1.4808,1.48005,1.48015,621500000.0
2009-04-03 10:44:00,1.48015,1.48035,1.4798,1.4798,386500000.0
2009-04-03 10:45:00,1.47985,1.47985,1.4784,1.4785,494400000.0
2009-04-03 10:46:00,1.4785,1.4791,1.47825,1.479,697800000.0
2009-04-03 10:47:00,1.479,1.4793,1.4787,1.47875,510799999.0
2009-04-03 10:48:00,1.47875,1.479,1.4786,1.47895,334700000.0
2009-04-03 10:49:00,1.479,1.4796,1.479,1.47945,537000000.0
2009-04-03 10:50:00,1.47945,1.4795,1.4778,1.4782,402600000.0
2009-04-03 10:51:00,1.47825,1.47865,1.4775,1.47865,402700000.0
2009-04-03 10:52:00,1.4786,1.47985,1.4786,1.47955,483800000.0
2009-04-03 10:53:00,1.47945,1.47955,1.4779,1.478,418800001.0
2009-04-03 10:54:00,1.478,1.4787,1.4779,1.47815,421300000.0
2009-04-03 10:55:00,1.47815,1.479,1.47805,1.4788,373700000.0
2009-04-03 10:56:00,1.4788,1.47975,1.4786,1.4795,438600000.0
2009-04-03 10:57:00,1.47975,1.4804,1.47975,1.48035,547899999.0
2009-04-03 10:58:00,1.48035,1.4805,1.47905,1.47915,483300000.0
2009-04-03 10:59:00,1.47915,1.47925,1.4784,1.47895,341400000.0
2009-04-03 11:00:00,1.47895,1.47985,1.47895,1.4793,461000000.0
2009-04-03 11:01:00,1.4793,1.47995,1.4793,1.47995,500599999.0
2009-04-03 11:02:00,1.47995,1.47995,1.47945,1.4798,450600000.0
2009-04-03 11:03:00,1.4796,1.4796,1.47855,1.4791,338200000.0
2009-04-03 11:04:00,1.47925,1.4794,1.47835,1.4784,283000001.0
2009-04-03 11:05:00,1.4784,1.4788,1.47835,1.4784,236800000.0
2009-04-03 11:06:00,1.4784,1.4793,1.47785,1.47895,441800000.0
2009-04-03 11:07:00,1.47885,1.4789,1.4781,1.4788,503600000.0
2009-04-03 11:08:00,1.4788,1.4795,1.4788,1.479,448100000.0
2009-04-03 11:09:00,1.479,1.4793,1.47795,1.47795,374100000.0
2009-04-03 11:10:00,1.47795,1.4782,1.47735,1.4778,373200000.0
2009-04-03 11:11:00,1.4778,1.4789,1.47755,1.4789,543799999.0
2009-04-03 11:12:00,1.47885,1.4799,1.4787,1.4794,393399999.0
2009-04-03 11:13:00,1.4794,1.47975,1.4793,1.4795,428899998.0
2009-04-03 11:14:00,1.47935,1.47935,1.47895,1.479,295400000.0
2009-04-03 11:15:00,1.4791,1.47915,1.4788,1.47895,406000000.0
2009-04-03 11:16:00,1.479,1.47935,1.47895,1.47895,236800000.0
2009-04-03 11:17:00,1.47895,1.4791,1.47865,1.4788,318800001.0
2009-04-03 11:18:00,1.4788,1.4788,1.47855,1.47865,226400000.0
2009-04-03 11:19:00,1.4786,1.47885,1.4785,1.4786,588000001.0
2009-04-03 11:20:00,1.47865,1.4787,1.4782,1.4782,472200001.0
2009-04-03 11:21:00,1.4782,1.47845,1.4778,1.4778,306000000.0
2009-04-03 11:22:00,1.4778,1.4779,1.4774,1.4776,581399997.0
2009-04-03 11:23:00,1.4776,1.47805,1.4776,1.47795,406800001.0
2009-04-03 11:24:00,1.47785,1.4779,1.4768,1.4771,741199998.0
2009-04-03 11:25:00,1.47715,1.47795,1.47715,1.4777,412400000.0
2009-04-03 11:26:00,1.4777,1.4781,1.4776,1.47765,406999999.0
2009-04-03 11:27:00,1.47765,1.4782,1.47765,1.4781,441599997.0
2009-04-03 11:28:00,1.4781,1.4783,1.4776,1.478,395300000.0
2009-04-03 11:29:00,1.478,1.47825,1.4778,1.478,201800000.0
2009-04-03 11:30:00,1.4779,1.4782,1.4776,1.4776,603799998.0
2009-04-03 11:31:00,1.47765,1.47775,1.47755,1.47765,386600000.0
2009-04-03 11:32:00,1.47765,1.4777,1.47745,1.4775,336600000.0
2009-04-03 11:33:00,1.4775,1.4778,1.4775,1.47765,220400000.0
2009-04-03 11:34:00,1.47765,1.4777,1.47745,1.47755,364599999.0
2009-04-03 11:35:00,1.47755,1.4777,1.47615,1.4762,462200000.0
2009-04-03 11:36:00,1.4762,1.47625,1.47545,1.4758,492500000.0
2009-04-03 11:37:00,1.4757,1.47585,1.4755,1.4755,583400001.0
2009-04-03 11:38:00,1.4755,1.4757,1.4754,1.4754,247800000.0
2009-04-03 11:39:00,1.4754,1.47585,1.4752,1.4756,239800000.0
2009-04-03 11:40:00,1.4755,1.4757,1.475,1.4756,440900000.0
2009-04-03 11:41:00,1.4756,1.4756,1.47505,1.47545,428800000.0
2009-04-03 11:42:00,1.4756,1.47575,1.4753,1.4755,398800000.0
2009-04-03 11:43:00,1.4755,1.4755,1.4752,1.47525,252000000.0
2009-04-03 11:44:00,1.4753,1.47565,1.47515,1.47565,191300000.0
2009-04-03 11:45:00,1.47565,1.47585,1.47555,1.47565,288799999.0
2009-04-03 11:46:00,1.47565,1.47625,1.47555,1.47615,363900000.0
2009-04-03 11:47:00,1.47615,1.4762,1.4753,1.4755,456300000.0
2009-04-03 11:48:00,1.47575,1.4762,1.4755,1.4761,378200000.0
2009-04-03 11:49:00,1.4761,1.47655,1.47595,1.47635,349600001.0
2009-04-03 11:50:00,1.4764,1.4764,1.4761,1.47615,246400000.0
2009-04-03 11:51:00,1.47615,1.4763,1.47605,1.47605,84200000.0
2009-04-03 11:52:00,1.47605,1.47635,1.476,1.476,89600000.0
2009-04-03 11:53:00,1.476,1.4763,1.476,1.4763,192600000.0
2009-04-03 11:54:00,1.47625,1.4767,1.47625,1.47655,377200001.0
2009-04-03 11:55:00,1.4766,1.47665,1.47645,1.4766,231400000.0
2009-04-03 11:56:00,1.47645,1.47665,1.4762,1.4763,431600000.0
2009-04-03 11:57:00,1.4763,1.47645,1.47615,1.4762,208800000.0
2009-04-03 11:58:00,1.4762,1.4762,1.47595,1.47615,165000000.0
2009-04-03 11:59:00,1.47615,1.47625,1.476,1.476,126400000.0
2009-04-03 12:00:00,1.47605,1.4762,1.476,1.4762,132200000.0
2009-04-03 12:01:00,1.4762,1.4762,1.4755,1.4755,303599998.0
2009-04-03 12:02:00,1.4755,1.47555,1.47545,1.47555,114200000.0
2009-04-03 12:03:00,1.4754,1.4756,1.4754,1.4755,113800000.0
2009-04-03 12:04:00,1.4755,1.4755,1.47525,1.4755,82000000.0
2009-04-03 12:05:00,1.4755,1.47575,1.4753,1.47565,192800000.0
2009-04-03 12:06:00,1.4757,1.47575,1.47525,1.47525,319699999.0
2009-04-03 12:07:00,1.47535,1.47535,1.4747,1.4748,352000000.0
2009-04-03 12:08:00,1.4748,1.47525,1.4748,1.4749,695799999.0
2009-04-03 12:09:00,1.4749,1.4749,1.47435,1.4745,316400000.0
2009-04-03 12:10:00,1.47445,1.47455,1.4742,1.4744,327000000.0
2009-04-03 12:11:00,1.4744,1.4747,1.4744,1.4744,258800000.0
2009-04-03 12:12:00,1.47435,1.4748,1.47435,1.47435,395400000.0
2009-04-03 12:13:00,1.4745,1.4746,1.47435,1.47455,235800000.0
2009-04-03 12:14:00,1.47455,1.47475,1.4745,1.4746,207400000.0
2009-04-03 12:15:00,1.47455,1.4752,1.47455,1.47505,271200000.0
2009-04-03 12:16:00,1.47505,1.4752,1.47495,1.475,231599999.0
2009-04-03 12:17:00,1.475,1.47525,1.475,1.4752,108000000.0
2009-04-03 12:18:00,1.4751,1.47535,1.475,1.4752,104800000.0
2009-04-03 12:19:00,1.4752,1.4752,1.47505,1.47505,30300000.0
2009-04-03 12:20:00,1.47505,1.4752,1.47505,1.4752,84400000.0
2009-04-03 12:21:00,1.4752,1.4752,1.4741,1.4741,310800000.0
2009-04-03 12:22:00,1.4741,1.47435,1.47385,1.47405,324200000.0
2009-04-03 12:23:00,1.47405,1.47405,1.4738,1.4738,542400000.0
2009-04-03 12:24:00,1.4738,1.4745,1.4737,1.47445,270600000.0
2009-04-03 12:25:00,1.4745,1.47455,1.4739,1.474,196800000.0
2009-04-03 12:26:00,1.4738,1.4738,1.4735,1.47355,470299999.0
2009-04-03 12:27:00,1.47355,1.4738,1.47355,1.47375,190800000.0
2009-04-03 12:28:00,1.47375,1.47415,1.47375,1.47415,348000000.0
2009-04-03 12:29:00,1.4742,1.4742,1.47385,1.47395,387800000.0
2009-04-03 12:30:00,1.47395,1.4742,1.47395,1.47405,481800000.0
2009-04-03 12:31:00,1.474,1.4742,1.47395,1.47415,386800000.0
2009-04-03 12:32:00,1.47415,1.47445,1.4741,1.4743,203000000.0
2009-04-03 12:33:00,1.47435,1.47455,1.47415,1.47425,162600000.0
2009-04-03 12:34:00,1.4743,1.47455,1.4743,1.47455,329200000.0
2009-04-03 12:35:00,1.47455,1.4748,1.47445,1.47455,277000000.0
2009-04-03 12:36:00,1.47455,1.47465,1.4744,1.47465,112600000.0
2009-04-03 12:37:00,1.4746,1.4748,1.4745,1.4747,321899999.0
2009-04-03 12:38:00,1.4746,1.4749,1.47455,1.4747,113000000.0
2009-04-03 12:39:00,1.4747,1.47495,1.47465,1.47485,399000000.0
2009-04-03 12:40:00,1.4748,1.4763,1.4748,1.4763,352599998.0
2009-04-03 12:41:00,1.47635,1.47655,1.47595,1.476,302800000.0
2009-04-03 12:42:00,1.476,1.4763,1.4758,1.4758,402000001.0
2009-04-03 12:43:00,1.47595,1.477,1.47595,1.4766,478800001.0
2009-04-03 12:44:00,1.4766,1.47695,1.4761,1.47655,641199999.0
2009-04-03 12:45:00,1.4764,1.47675,1.47625,1.47655,382300000.0
2009-04-03 12:46:00,1.4765,1.4766,1.47605,1.4761,358800000.0
2009-04-03 12:47:00,1.47665,1.47665,1.47625,1.4765,197000000.0
2009-04-03 12:48:00,1.47645,1.47675,1.47615,1.4762,557000001.0
2009-04-03 12:49:00,1.4762,1.4764,1.4758,1.47625,427099999.0
2009-04-03 12:50:00,1.47625,1.4765,1.4761,1.47645,323200001.0
2009-04-03 12:51:00,1.4764,1.4774,1.4764,1.4774,304000000.0
2009-04-03 12:52:00,1.4774,1.4774,1.4767,1.4767,249200000.0
2009-04-03 12:53:00,1.4767,1.47675,1.4755,1.47555,483400001.0
2009-04-03 12:54:00,1.4756,1.47585,1.47545,1.47545,205399999.0
2009-04-03 12:55:00,1.47545,1.47545,1.4746,1.47495,130400000.0
2009-04-03 12:56:00,1.475,1.475,1.47455,1.47465,203200000.0
2009-04-03 12:57:00,1.4747,1.4748,1.47455,1.47455,129399999.0
2009-04-03 12:58:00,1.47475,1.4748,1.4746,1.4746,139400000.0
2009-04-03 12:59:00,1.4746,1.4746,1.4744,1.47445,263799996.0
2009-04-03 13:00:00,1.47445,1.47455,1.4744,1.47455,186200000.0
2009-04-03 13:01:00,1.4745,1.4746,1.4743,1.4744,286400000.0
2009-04-03 13:02:00,1.47435,1.47445,1.4743,1.4743,301399999.0
2009-04-03 13:03:00,1.4743,1.47445,1.4738,1.47385,257399999.0
2009-04-03 13:04:00,1.47385,1.47385,1.4736,1.4737,192600000.0
2009-04-03 13:05:00,1.4737,1.47415,1.4724,1.4737,646100000.0
2009-04-03 13:06:00,1.47365,1.47375,1.47355,1.4736,341200000.0
2009-04-03 13:07:00,1.4736,1.47415,1.4736,1.4741,184600000.0
2009-04-03 13:08:00,1.47415,1.4742,1.4738,1.4741,353200000.0
2009-04-03 13:09:00,1.474,1.47405,1.473,1.47305,398800001.0
2009-04-03 13:10:00,1.4729,1.47305,1.47265,1.473,278800000.0
2009-04-03 13:11:00,1.47305,1.47315,1.47255,1.47265,431000000.0
2009-04-03 13:12:00,1.47265,1.4727,1.47255,1.47255,182400000.0
2009-04-03 13:13:00,1.47255,1.47305,1.47255,1.47295,256600000.0
2009-04-03 13:14:00,1.47295,1.4732,1.4725,1.4732,367600000.0
2009-04-03 13:15:00,1.4732,1.4739,1.47295,1.47385,546199998.0
2009-04-03 13:16:00,1.47375,1.47385,1.47315,1.47375,596200000.0
2009-04-03 13:17:00,1.4737,1.47425,1.47335,1.47345,557400000.0
2009-04-03 13:18:00,1.47345,1.47365,1.47345,1.4735,137000000.0
2009-04-03 13:19:00,1.47355,1.47405,1.47355,1.47395,282800000.0
2009-04-03 13:20:00,1.47395,1.47485,1.47395,1.4747,262200000.0
2009-04-03 13:21:00,1.4747,1.4753,1.4747,1.47525,381600001.0
2009-04-03 13:22:00,1.47525,1.47525,1.4748,1.4749,277400000.0
2009-04-03 13:23:00,1.4751,1.47535,1.4748,1.4748,300800000.0
2009-04-03 13:24:00,1.4748,1.47485,1.4748,1.4748,123599999.0
2009-04-03 13:25:00,1.47485,1.47515,1.4747,1.47505,339799999.0
2009-04-03 13:26:00,1.47495,1.47495,1.47405,1.4743,222800000.0
2009-04-03 13:27:00,1.4742,1.4747,1.4742,1.4744,196400000.0
2009-04-03 13:28:00,1.4744,1.47625,1.4744,1.47595,481300000.0
2009-04-03 13:29:00,1.47595,1.47665,1.47535,1.4766,500000000.0
2009-04-03 13:30:00,1.4764,1.4767,1.47605,1.47615,426799999.0
2009-04-03 13:31:00,1.4762,1.47625,1.47565,1.47595,317200000.0
2009-04-03 13:32:00,1.47585,1.47615,1.4758,1.4761,347100001.0
2009-04-03 13:33:00,1.4761,1.4761,1.4761,1.4761,127600000.0
2009-04-03 13:34:00,1.4761,1.47635,1.4759,1.4761,394099999.0
2009-04-03 13:35:00,1.4762,1.47625,1.4759,1.4759,137399999.0
2009-04-03 13:36:00,1.4759,1.4764,1.4759,1.4764,170400000.0
2009-04-03 13:37:00,1.4764,1.4775,1.4764,1.4773,406200001.0
2009-04-03 13:38:00,1.4773,1.4773,1.4768,1.47685,294600000.0
2009-04-03 13:39:00,1.47685,1.47705,1.47685,1.477,131200000.0
2009-04-03 13:40:00,1.477,1.4778,1.47695,1.47765,252600000.0
2009-04-03 13:41:00,1.47765,1.47775,1.4775,1.4776,238000000.0
2009-04-03 13:42:00,1.4776,1.4778,1.47755,1.47765,140800000.0
2009-04-03 13:43:00,1.4778,1.47855,1.47755,1.4783,465000000.0
2009-04-03 13:44:00,1.47835,1.4784,1.4762,1.47635,359000000.0
2009-04-03 13:45:00,1.47645,1.47775,1.47645,1.47685,282800000.0
2009-04-03 13:46:00,1.47685,1.4772,1.4766,1.4772,362000000.0
2009-04-03 13:47:00,1.4772,1.4774,1.477,1.477,252500000.0
2009-04-03 13:48:00,1.47705,1.47795,1.47705,1.47765,160400000.0
2009-04-03 13:49:00,1.4776,1.4777,1.4774,1.47755,155000000.0
2009-04-03 13:50:00,1.4775,1.4781,1.47745,1.4777,195900000.0
2009-04-03 13:51:00,1.47765,1.4778,1.4769,1.477,226400000.0
2009-04-03 13:52:00,1.47705,1.4777,1.47705,1.47765,103000000.0
2009-04-03 13:53:00,1.47765,1.4778,1.4776,1.4776,95800000.0
2009-04-03 13:54:00,1.4776,1.4776,1.47725,1.47735,243800000.0
2009-04-03 13:55:00,1.47735,1.4775,1.4773,1.4773,146600000.0
2009-04-03 13:56:00,1.4773,1.47755,1.4773,1.47745,123200000.0
2009-04-03 13:57:00,1.47745,1.4777,1.47745,1.4776,153400000.0
2009-04-03 13:58:00,1.4776,1.47775,1.4776,1.4777,209999998.0
2009-04-03 13:59:00,1.4777,1.4777,1.4776,1.4776,128800001.0
2009-04-03 14:00:00,1.4776,1.4777,1.47745,1.47755,261000001.0
2009-04-03 14:01:00,1.4775,1.47765,1.47725,1.4775,218300000.0
2009-04-03 14:02:00,1.4775,1.4775,1.4771,1.4773,431599995.0
2009-04-03 14:03:00,1.4773,1.4778,1.47715,1.47775,297600000.0
2009-04-03 14:04:00,1.47775,1.4784,1.4777,1.47795,602799994.0
2009-04-03 14:05:00,1.47795,1.4782,1.47795,1.4781,232600000.0
2009-04-03 14:06:00,1.4781,1.4785,1.4775,1.47755,304400000.0
2009-04-03 14:07:00,1.4775,1.4775,1.4771,1.4773,194800000.0
2009-04-03 14:08:00,1.47725,1.47725,1.4765,1.47665,293200001.0
2009-04-03 14:09:00,1.4765,1.47655,1.4762,1.4762,159400000.0
2009-04-03 14:10:00,1.47625,1.4763,1.4756,1.4756,186599999.0
2009-04-03 14:11:00,1.4756,1.4758,1.4755,1.4756,227800000.0
2009-04-03 14:12:00,1.47555,1.47575,1.47545,1.47565,168400000.0
2009-04-03 14:13:00,1.47565,1.476,1.4755,1.47585,200800000.0
2009-04-03 14:14:00,1.4759,1.47635,1.4758,1.47635,473800000.0
2009-04-03 14:15:00,1.47625,1.47685,1.47565,1.4761,431200000.0
2009-04-03 14:16:00,1.47605,1.4761,1.4748,1.47495,249000000.0
2009-04-03 14:17:00,1.47495,1.4751,1.4746,1.4751,211000000.0
2009-04-03 14:18:00,1.47515,1.4752,1.47465,1.47475,204200000.0
2009-04-03 14:19:00,1.47485,1.4753,1.4744,1.47465,444400001.0
2009-04-03 14:20:00,1.47465,1.475,1.47435,1.47495,306000001.0
2009-04-03 14:21:00,1.475,1.47585,1.475,1.4757,572599999.0
2009-04-03 14:22:00,1.4757,1.4763,1.47565,1.47605,479299999.0
2009-04-03 14:23:00,1.47605,1.4767,1.476,1.4767,514800000.0
2009-04-03 14:24:00,1.4766,1.47695,1.4757,1.47605,610700001.0
2009-04-03 14:25:00,1.476,1.47605,1.47535,1.4754,245600000.0
2009-04-03 14:26:00,1.47535,1.4757,1.47535,1.4757,309800000.0
2009-04-03 14:27:00,1.4757,1.4768,1.47565,1.4763,301800000.0
2009-04-03 14:28:00,1.47625,1.4766,1.476,1.4764,284200000.0
2009-04-03 14:29:00,1.47645,1.47755,1.4757,1.47755,244600000.0
2009-04-03 14:30:00,1.47765,1.4807,1.4764,1.4796,332600000.0
2009-04-03 14:31:00,1.4796,1.48075,1.4787,1.4789,367700000.0
2009-04-03 14:32:00,1.47895,1.4814,1.47855,1.4808,385500000.0
2009-04-03 14:33:00,1.48085,1.4824,1.47985,1.4824,412700002.0
2009-04-03 14:34:00,1.4824,1.4845,1.4824,1.48435,483399999.0
2009-04-03 14:35:00,1.4843,1.48455,1.4829,1.4829,379800001.0
2009-04-03 14:36:00,1.4828,1.48345,1.4817,1.48335,372000000.0
2009-04-03 14:37:00,1.48335,1.48395,1.48275,1.48335,604900003.0
2009-04-03 14:38:00,1.4835,1.48355,1.48135,1.48155,750899998.0
2009-04-03 14:39:00,1.482,1.4829,1.482,1.4828,568200002.0
2009-04-03 14:40:00,1.4828,1.4828,1.4815,1.4815,533000001.0
2009-04-03 14:41:00,1.48155,1.48235,1.4806,1.4822,756699999.0
2009-04-03 14:42:00,1.4822,1.4823,1.481,1.4811,658299999.0
2009-04-03 14:43:00,1.4811,1.48135,1.47975,1.48035,775000000.0
2009-04-03 14:44:00,1.4803,1.4811,1.48,1.48,601400000.0
2009-04-03 14:45:00,1.48,1.481,1.47935,1.48065,585900000.0
2009-04-03 14:46:00,1.48065,1.4819,1.48065,1.4814,465700001.0
2009-04-03 14:47:00,1.4815,1.48155,1.4805,1.4806,827699999.0
2009-04-03 14:48:00,1.48065,1.48075,1.4784,1.479,661200001.0
2009-04-03 14:49:00,1.479,1.47925,1.47685,1.47705,577999999.0
2009-04-03 14:50:00,1.4769,1.4777,1.4766,1.4775,430299999.0
2009-04-03 14:51:00,1.47745,1.4775,1.4767,1.4774,500100000.0
2009-04-03 14:52:00,1.4768,1.47795,1.4766,1.4775,565900000.0
2009-04-03 14:53:00,1.47735,1.4781,1.4766,1.4766,832500001.0
2009-04-03 14:54:00,1.4766,1.47755,1.4766,1.4772,690800000.0
2009-04-03 14:55:00,1.4771,1.4779,1.4768,1.4778,456500000.0
2009-04-03 14:56:00,1.478,1.4784,1.47755,1.47795,884799999.0
2009-04-03 14:57:00,1.47815,1.47915,1.47815,1.47905,906999999.0
2009-04-03 14:58:00,1.47905,1.4807,1.4786,1.48055,1020099999.0
2009-04-03 14:59:00,1.4803,1.4805,1.47855,1.47855,552600000.0
2009-04-03 15:00:00,1.47855,1.4795,1.47805,1.47805,782000001.0
2009-04-03 15:01:00,1.47805,1.4791,1.47795,1.47875,492000000.0
2009-04-03 15:02:00,1.4788,1.4789,1.4775,1.4777,715800000.0
2009-04-03 15:03:00,1.4777,1.4782,1.4772,1.4775,755799999.0
2009-04-03 15:04:00,1.4776,1.4782,1.47725,1.4774,616900000.0
2009-04-03 15:05:00,1.4774,1.4778,1.47715,1.47765,367200000.0
2009-04-03 15:06:00,1.4777,1.4783,1.47755,1.47775,472600000.0
2009-04-03 15:07:00,1.47775,1.4782,1.47755,1.47765,594400000.0
2009-04-03 15:08:00,1.47765,1.478,1.4772,1.4778,822600001.0
2009-04-03 15:09:00,1.4777,1.47785,1.47755,1.4778,300200000.0
2009-04-03 15:10:00,1.47765,1.47815,1.4776,1.4776,511000000.0
2009-04-03 15:11:00,1.4776,1.4783,1.4776,1.47785,391599998.0
2009-04-03 15:12:00,1.47795,1.47845,1.47775,1.47845,538600000.0
2009-04-03 15:13:00,1.47845,1.4788,1.4783,1.4786,360600000.0
2009-04-03 15:14:00,1.4787,1.4788,1.4785,1.4785,328800000.0
2009-04-03 15:15:00,1.4786,1.47875,1.4783,1.4784,209100000.0
2009-04-03 15:16:00,1.47835,1.4788,1.4781,1.4781,347000000.0
2009-04-03 15:17:00,1.47805,1.4782,1.47745,1.47805,630399999.0
2009-04-03 15:18:00,1.47805,1.4784,1.47785,1.47825,525700000.0
2009-04-03 15:19:00,1.4782,1.4789,1.4782,1.47875,493800000.0
2009-04-03 15:20:00,1.47865,1.4787,1.47835,1.47845,524900000.0
2009-04-03 15:21:00,1.47845,1.4785,1.4774,1.4776,688600002.0
2009-04-03 15:22:00,1.4776,1.47805,1.4775,1.47795,473400000.0
2009-04-03 15:23:00,1.47795,1.47825,1.4776,1.4778,356731920.0
2009-04-03 15:24:00,1.47765,1.47835,1.4775,1.4783,651200000.0
2009-04-03 15:25:00,1.47815,1.4805,1.47815,1.48045,795600000.0
2009-04-03 15:26:00,1.48045,1.48125,1.48035,1.48055,926600002.0
2009-04-03 15:27:00,1.4805,1.4805,1.4796,1.4798,733200000.0
2009-04-03 15:28:00,1.4799,1.48015,1.47965,1.4798,950999999.0
2009-04-03 15:29:00,1.4799,1.4804,1.4798,1.48015,657900000.0
2009-04-03 15:30:00,1.48015,1.4807,1.48005,1.48015,566600001.0
2009-04-03 15:31:00,1.4801,1.48075,1.47945,1.48035,614900000.0
2009-04-03 15:32:00,1.4802,1.4805,1.47955,1.4797,542800000.0
2009-04-03 15:33:00,1.4797,1.48105,1.4795,1.48105,404600000.0
2009-04-03 15:34:00,1.48115,1.4812,1.4802,1.48065,575300000.0
2009-04-03 15:35:00,1.48065,1.4812,1.48065,1.48085,440600001.0
2009-04-03 15:36:00,1.4808,1.4808,1.48025,1.4805,675799999.0
2009-04-03 15:37:00,1.4805,1.481,1.4805,1.481,859699997.0
2009-04-03 15:38:00,1.481,1.48165,1.481,1.4815,733400000.0
2009-04-03 15:39:00,1.4815,1.4816,1.481,1.4815,423600000.0
2009-04-03 15:40:00,1.4816,1.4816,1.4808,1.4809,741200001.0
2009-04-03 15:41:00,1.4809,1.482,1.48075,1.482,906400001.0
2009-04-03 15:42:00,1.482,1.48255,1.48195,1.48215,981000001.0
2009-04-03 15:43:00,1.48215,1.48255,1.4819,1.48255,614200003.0
2009-04-03 15:44:00,1.48255,1.4833,1.48255,1.483,700800000.0
2009-04-03 15:45:00,1.483,1.4839,1.483,1.48355,900999996.0
2009-04-03 15:46:00,1.4835,1.4836,1.48255,1.4828,665200001.0
2009-04-03 15:47:00,1.4828,1.4828,1.4821,1.4822,695800001.0
2009-04-03 15:48:00,1.48215,1.48215,1.4816,1.4819,462100000.0
2009-04-03 15:49:00,1.4819,1.4819,1.48115,1.4814,546599998.0
2009-04-03 15:50:00,1.48115,1.4812,1.4805,1.4811,291400000.0
2009-04-03 15:51:00,1.48085,1.4811,1.4802,1.48065,674900002.0
2009-04-03 15:52:00,1.48065,1.4814,1.48065,1.4813,608200000.0
2009-04-03 15:53:00,1.4813,1.4815,1.47925,1.48035,434700000.0
2009-04-03 15:54:00,1.48025,1.48115,1.48025,1.4811,290600000.0
2009-04-03 15:55:00,1.4811,1.4816,1.4811,1.4812,320800000.0
2009-04-03 15:56:00,1.4812,1.4812,1.48035,1.4804,492199998.0
2009-04-03 15:57:00,1.4804,1.4807,1.4802,1.48035,253200001.0
2009-04-03 15:58:00,1.48035,1.4811,1.4803,1.4811,489200000.0
2009-04-03 15:59:00,1.4811,1.4816,1.48085,1.4812,306800000.0
2009-04-03 16:00:00,1.48095,1.481,1.48,1.4803,593900000.0
2009-04-03 16:01:00,1.4803,1.481,1.48025,1.4808,798200000.0
2009-04-03 16:02:00,1.48085,1.48165,1.48085,1.4811,575200001.0
2009-04-03 16:03:00,1.4811,1.4818,1.48095,1.481,449199999.0
2009-04-03 16:04:00,1.481,1.4817,1.481,1.4812,782299998.0
2009-04-03 16:05:00,1.48125,1.4814,1.4807,1.4807,937399997.0
2009-04-03 16:06:00,1.4807,1.48285,1.4807,1.4827,737899998.0
2009-04-03 16:07:00,1.4827,1.48305,1.48185,1.4823,663499996.0
2009-04-03 16:08:00,1.4823,1.48275,1.48185,1.48275,487799999.0
2009-04-03 16:09:00,1.48275,1.48275,1.48245,1.4825,340000001.0
2009-04-03 16:10:00,1.4825,1.4832,1.48245,1.4831,689600000.0
2009-04-03 16:11:00,1.4832,1.4835,1.4831,1.48345,579599998.0
2009-04-03 16:12:00,1.48345,1.4835,1.48305,1.48325,504199999.0
2009-04-03 16:13:00,1.4833,1.4833,1.48265,1.4828,383999999.0
2009-04-03 16:14:00,1.4828,1.4829,1.48245,1.48275,646000001.0
2009-04-03 16:15:00,1.48265,1.4829,1.4825,1.4826,547199999.0
2009-04-03 16:16:00,1.48265,1.4845,1.4826,1.48425,546600000.0
2009-04-03 16:17:00,1.48425,1.48435,1.4831,1.4832,551000000.0
2009-04-03 16:18:00,1.4832,1.4841,1.4832,1.4832,534300001.0
2009-04-03 16:19:00,1.4831,1.4833,1.4826,1.4826,538600001.0
2009-04-03 16:20:00,1.48255,1.4832,1.48235,1.4831,845000000.0
2009-04-03 16:21:00,1.4831,1.4831,1.4823,1.483,543400000.0
2009-04-03 16:22:00,1.483,1.4839,1.483,1.4837,975900000.0
2009-04-03 16:23:00,1.4837,1.48385,1.4832,1.48345,732400000.0
2009-04-03 16:24:00,1.48345,1.48355,1.4825,1.48255,478000000.0
2009-04-03 16:25:00,1.4825,1.48285,1.4825,1.4828,295200002.0
2009-04-03 16:26:00,1.4828,1.48325,1.4826,1.48265,440200000.0
2009-04-03 16:27:00,1.48265,1.4836,1.48265,1.4836,421400000.0
2009-04-03 16:28:00,1.48345,1.48355,1.4829,1.483,416500000.0
2009-04-03 16:29:00,1.483,1.4836,1.483,1.4832,291400000.0
2009-04-03 16:30:00,1.4832,1.48365,1.48315,1.4835,476600002.0
2009-04-03 16:31:00,1.4835,1.4835,1.4828,1.4829,632300000.0
2009-04-03 16:32:00,1.48285,1.4831,1.4823,1.4825,768000000.0
2009-04-03 16:33:00,1.4825,1.4825,1.48195,1.482,508999998.0
2009-04-03 16:34:00,1.482,1.482,1.4813,1.48135,736200003.0
2009-04-03 16:35:00,1.4814,1.4815,1.4808,1.4815,874999996.0
2009-04-03 16:36:00,1.4815,1.482,1.4812,1.4817,729700001.0
2009-04-03 16:37:00,1.4815,1.48165,1.4808,1.48095,722199998.0
2009-04-03 16:38:00,1.48095,1.4814,1.4801,1.4801,633000000.0
2009-04-03 16:39:00,1.48015,1.4804,1.48015,1.48035,244600000.0
2009-04-03 16:40:00,1.4805,1.48165,1.4805,1.4816,412200000.0
2009-04-03 16:41:00,1.4816,1.48215,1.4816,1.4818,553800000.0
2009-04-03 16:42:00,1.4818,1.4821,1.4815,1.4815,312400001.0
2009-04-03 16:43:00,1.4815,1.4815,1.48075,1.4808,629600000.0
2009-04-03 16:44:00,1.48085,1.4809,1.48025,1.4803,475199995.0
2009-04-03 16:45:00,1.4803,1.48035,1.47985,1.48025,426600000.0
2009-04-03 16:46:00,1.4802,1.4806,1.4802,1.48035,404400000.0
2009-04-03 16:47:00,1.48035,1.4806,1.47975,1.4805,328100000.0
2009-04-03 16:48:00,1.4805,1.4807,1.47925,1.47925,539399999.0
2009-04-03 16:49:00,1.47925,1.4793,1.4789,1.4792,677999998.0
2009-04-03 16:50:00,1.47905,1.4806,1.47895,1.4806,868099998.0
2009-04-03 16:51:00,1.4806,1.48135,1.4805,1.4811,668800001.0
2009-04-03 16:52:00,1.4811,1.4821,1.48105,1.4815,514000003.0
2009-04-03 16:53:00,1.48145,1.4816,1.4811,1.4815,308800000.0
2009-04-03 16:54:00,1.4815,1.4817,1.4813,1.4816,199200000.0
2009-04-03 16:55:00,1.48155,1.48175,1.4813,1.4813,444000003.0
2009-04-03 16:56:00,1.4813,1.48135,1.48085,1.4812,492200001.0
2009-04-03 16:57:00,1.4812,1.4816,1.48105,1.4814,486600000.0
2009-04-03 16:58:00,1.4814,1.48195,1.4814,1.4816,441000001.0
2009-04-03 16:59:00,1.4816,1.4817,1.4801,1.4805,549300000.0
2009-04-03 17:00:00,1.4805,1.4808,1.48025,1.4807,461000001.0
2009-04-03 17:01:00,1.4807,1.48085,1.48035,1.4807,345200001.0
2009-04-03 17:02:00,1.48065,1.48075,1.4799,1.4799,505399999.0
2009-04-03 17:03:00,1.4801,1.48035,1.48005,1.4801,377800000.0
2009-04-03 17:04:00,1.48015,1.48035,1.47955,1.4796,403799999.0
2009-04-03 17:05:00,1.4795,1.4796,1.47915,1.47925,289300000.0
2009-04-03 17:06:00,1.47925,1.4794,1.4791,1.47935,255400000.0
2009-04-03 17:07:00,1.47935,1.47975,1.47915,1.4794,421000000.0
2009-04-03 17:08:00,1.4794,1.4796,1.4782,1.4783,530400000.0
2009-04-03 17:09:00,1.47835,1.4789,1.47805,1.4789,528600000.0
2009-04-03 17:10:00,1.4789,1.47935,1.47875,1.4792,796800001.0
2009-04-03 17:11:00,1.4793,1.47935,1.4784,1.4784,571600000.0
2009-04-03 17:12:00,1.4782,1.4787,1.4782,1.4787,365600000.0
2009-04-03 17:13:00,1.4787,1.4787,1.47855,1.47855,218600000.0
2009-04-03 17:14:00,1.4787,1.4787,1.4785,1.4785,247800000.0
2009-04-03 17:15:00,1.4785,1.47915,1.4782,1.47915,315100000.0
2009-04-03 17:16:00,1.4791,1.4798,1.47905,1.4797,328400001.0
2009-04-03 17:17:00,1.47955,1.4799,1.4793,1.47975,482200000.0
2009-04-03 17:18:00,1.47975,1.48,1.4797,1.47975,602999999.0
2009-04-03 17:19:00,1.4797,1.47995,1.47955,1.47985,390600000.0
2009-04-03 17:20:00,1.4798,1.48105,1.4798,1.48105,755000000.0
2009-04-03 17:21:00,1.48105,1.4814,1.481,1.48105,356000000.0
2009-04-03 17:22:00,1.4811,1.4814,1.48105,1.48115,460400000.0
2009-04-03 17:23:00,1.4811,1.4812,1.4804,1.4804,288200000.0
2009-04-03 17:24:00,1.4805,1.4805,1.4795,1.4795,377400000.0
2009-04-03 17:25:00,1.4795,1.47965,1.4791,1.4796,469400001.0
2009-04-03 17:26:00,1.4796,1.4802,1.47955,1.48015,562000001.0
2009-04-03 17:27:00,1.4801,1.4804,1.47985,1.48005,309000000.0
2009-04-03 17:28:00,1.48,1.48025,1.47985,1.48,336600000.0
2009-04-03 17:29:00,1.4799,1.48,1.47965,1.4799,388800001.0
2009-04-03 17:30:00,1.47985,1.4808,1.47955,1.4807,500200000.0
2009-04-03 17:31:00,1.48065,1.48065,1.4798,1.47985,611200000.0
2009-04-03 17:32:00,1.47985,1.4802,1.47985,1.48005,386400000.0
2009-04-03 17:33:00,1.4801,1.48095,1.48,1.4809,330400001.0
2009-04-03 17:34:00,1.4809,1.481,1.4806,1.4806,203400000.0
2009-04-03 17:35:00,1.4806,1.4809,1.4806,1.4808,459000000.0
2009-04-03 17:36:00,1.4807,1.481,1.4807,1.48095,160600000.0
2009-04-03 17:37:00,1.48095,1.48165,1.48075,1.48165,420099999.0
2009-04-03 17:38:00,1.48165,1.4823,1.48125,1.48215,654599997.0
2009-04-03 17:39:00,1.48215,1.4833,1.482,1.483,599999999.0
2009-04-03 17:40:00,1.483,1.48315,1.4814,1.48175,558700000.0
2009-04-03 17:41:00,1.4818,1.482,1.48075,1.4817,484800000.0
2009-04-03 17:42:00,1.4817,1.4818,1.48035,1.48035,582400000.0
2009-04-03 17:43:00,1.48035,1.4805,1.4795,1.4805,439200000.0
2009-04-03 17:44:00,1.4805,1.48105,1.48045,1.48065,301700000.0
2009-04-03 17:45:00,1.4807,1.4808,1.48015,1.48015,356700000.0
2009-04-03 17:46:00,1.48015,1.48105,1.48015,1.48085,381399999.0
2009-04-03 17:47:00,1.48085,1.4811,1.4803,1.4806,250800001.0
2009-04-03 17:48:00,1.48065,1.48095,1.48045,1.48085,201000000.0
2009-04-03 17:49:00,1.481,1.48145,1.4807,1.4813,343800000.0
2009-04-03 17:50:00,1.4812,1.48135,1.4799,1.48,454600000.0
2009-04-03 17:51:00,1.4801,1.4804,1.47995,1.48015,334000000.0
2009-04-03 17:52:00,1.48015,1.4803,1.47995,1.48015,298000001.0
2009-04-03 17:53:00,1.48015,1.48155,1.48005,1.4813,327200000.0
2009-04-03 17:54:00,1.4813,1.4813,1.4806,1.48085,151800000.0
2009-04-03 17:55:00,1.48085,1.4812,1.48055,1.4806,159400000.0
2009-04-03 17:56:00,1.48025,1.4804,1.48005,1.4803,227200000.0
2009-04-03 17:57:00,1.4803,1.4806,1.4796,1.4796,285200000.0
2009-04-03 17:58:00,1.4796,1.47985,1.4796,1.4798,142200000.0
2009-04-03 17:59:00,1.4798,1.48005,1.47965,1.47995,185700000.0
2009-04-03 18:00:00,1.47995,1.4801,1.47965,1.48005,348200000.0
2009-04-03 18:01:00,1.48005,1.4802,1.4799,1.4801,257200000.0
2009-04-03 18:02:00,1.48015,1.4806,1.4801,1.48025,244600000.0
2009-04-03 18:03:00,1.48025,1.48025,1.48,1.48,125300000.0
2009-04-03 18:04:00,1.48,1.48055,1.48,1.48055,230000000.0
2009-04-03 18:05:00,1.48055,1.48055,1.48015,1.48025,348400000.0
2009-04-03 18:06:00,1.4802,1.4803,1.48015,1.48025,78400000.0
2009-04-03 18:07:00,1.48025,1.48025,1.48,1.48005,299000000.0
2009-04-03 18:08:00,1.48005,1.4802,1.48005,1.48005,241000000.0
2009-04-03 18:09:00,1.48015,1.48035,1.48005,1.48035,354000000.0
2009-04-03 18:10:00,1.4801,1.4809,1.4801,1.4808,360000000.0
2009-04-03 18:11:00,1.48075,1.4811,1.48075,1.48095,378400000.0
2009-04-03 18:12:00,1.48095,1.4811,1.48095,1.4811,286800000.0
2009-04-03 18:13:00,1.48115,1.48115,1.4807,1.4809,193400000.0
2009-04-03 18:14:00,1.4809,1.48145,1.4809,1.4813,301600000.0
2009-04-03 18:15:00,1.4813,1.4831,1.4813,1.48285,313200000.0
2009-04-03 18:16:00,1.48275,1.4831,1.48275,1.4828,260000000.0
2009-04-03 18:17:00,1.4828,1.4828,1.4822,1.48235,315200000.0
2009-04-03 18:18:00,1.48235,1.48235,1.48185,1.482,166200000.0
2009-04-03 18:19:00,1.482,1.482,1.48165,1.48175,222200000.0
2009-04-03 18:20:00,1.4818,1.4825,1.4814,1.4825,377799999.0
2009-04-03 18:21:00,1.4825,1.48265,1.4825,1.4826,88000000.0
2009-04-03 18:22:00,1.4826,1.4827,1.48255,1.4826,134400000.0
2009-04-03 18:23:00,1.4826,1.4827,1.48255,1.48255,75600000.0
2009-04-03 18:24:00,1.48265,1.48265,1.48245,1.48255,83600000.0
2009-04-03 18:25:00,1.48255,1.48255,1.4824,1.4824,36800000.0
2009-04-03 18:26:00,1.4825,1.4826,1.48235,1.4824,152000000.0
2009-04-03 18:27:00,1.4824,1.48275,1.4824,1.48245,188400000.0
2009-04-03 18:28:00,1.4825,1.4825,1.48235,1.48245,245000001.0
2009-04-03 18:29:00,1.48245,1.4828,1.48235,1.4828,584199999.0
2009-04-03 18:30:00,1.4828,1.4829,1.4825,1.4825,275000001.0
2009-04-03 18:31:00,1.4825,1.48255,1.48175,1.48215,217700001.0
2009-04-03 18:32:00,1.48215,1.4823,1.4817,1.48215,149000000.0
2009-04-03 18:33:00,1.48215,1.48215,1.4816,1.48165,210200000.0
2009-04-03 18:34:00,1.48165,1.4822,1.48155,1.4822,146400001.0
2009-04-03 18:35:00,1.4822,1.4822,1.48165,1.482,179799999.0
2009-04-03 18:36:00,1.48205,1.4824,1.48155,1.48155,392800002.0
2009-04-03 18:37:00,1.4816,1.48185,1.48135,1.4815,206399999.0
2009-04-03 18:38:00,1.48165,1.48175,1.48165,1.48165,41600000.0
2009-04-03 18:39:00,1.48155,1.4816,1.48105,1.48115,264200001.0
2009-04-03 18:40:00,1.4812,1.48125,1.4806,1.48075,292000002.0
2009-04-03 18:41:00,1.48075,1.4809,1.48055,1.4808,364799999.0
2009-04-03 18:42:00,1.4809,1.4813,1.48075,1.4811,173600000.0
2009-04-03 18:43:00,1.481,1.4816,1.4808,1.4816,282000000.0
2009-04-03 18:44:00,1.4816,1.4818,1.4814,1.48175,128000000.0
2009-04-03 18:45:00,1.48175,1.4819,1.48165,1.4819,78800000.0
2009-04-03 18:46:00,1.4819,1.482,1.4818,1.4818,302000001.0
2009-04-03 18:47:00,1.48185,1.4819,1.48155,1.4818,198600000.0
2009-04-03 18:48:00,1.4818,1.4819,1.48125,1.4819,583700001.0
2009-04-03 18:49:00,1.4818,1.4818,1.4818,1.4818,240600000.0
2009-04-03 18:50:00,1.4818,1.482,1.4817,1.4818,367800000.0
2009-04-03 18:51:00,1.4818,1.48205,1.4815,1.4819,471000000.0
2009-04-03 18:52:00,1.482,1.482,1.48185,1.48185,142000003.0
2009-04-03 18:53:00,1.48185,1.4819,1.48175,1.4819,104200000.0
2009-04-03 18:54:00,1.4818,1.48195,1.4817,1.4819,191600001.0
2009-04-03 18:55:00,1.4819,1.48195,1.4819,1.48195,118400000.0
2009-04-03 18:56:00,1.48195,1.4822,1.4819,1.48215,403200000.0
2009-04-03 18:57:00,1.4822,1.4823,1.4821,1.4822,162000000.0
2009-04-03 18:58:00,1.4822,1.4823,1.4822,1.4822,151800000.0
2009-04-03 18:59:00,1.48215,1.4823,1.48215,1.48225,89600000.0
2009-04-03 19:00:00,1.48215,1.4823,1.48215,1.4822,162000000.0
2009-04-03 19:01:00,1.4822,1.4823,1.4822,1.4822,117800000.0
2009-04-03 19:02:00,1.4822,1.48225,1.48215,1.48225,118400000.0
2009-04-03 19:03:00,1.48225,1.48225,1.482,1.482,120000000.0
2009-04-03 19:04:00,1.4821,1.4821,1.482,1.482,138800000.0
2009-04-03 19:05:00,1.48205,1.48205,1.4816,1.4816,165600000.0
2009-04-03 19:06:00,1.48135,1.4814,1.4805,1.4805,278300000.0
2009-04-03 19:07:00,1.4803,1.4805,1.4802,1.4802,211200000.0
2009-04-03 19:08:00,1.48045,1.4806,1.4797,1.47975,317100000.0
2009-04-03 19:09:00,1.4797,1.4799,1.4791,1.4792,171800000.0
2009-04-03 19:10:00,1.47925,1.47925,1.4785,1.4791,112000000.0
2009-04-03 19:11:00,1.47915,1.4797,1.47915,1.4797,126200000.0
2009-04-03 19:12:00,1.4797,1.47995,1.47945,1.4795,183000000.0
2009-04-03 19:13:00,1.47955,1.48015,1.47955,1.48,225800000.0
2009-04-03 19:14:00,1.48,1.48,1.4798,1.47985,140800000.0
2009-04-03 19:15:00,1.47985,1.48005,1.47985,1.48,77200000.0
2009-04-03 19:16:00,1.4799,1.4803,1.4799,1.4802,277400000.0
2009-04-03 19:17:00,1.4802,1.4805,1.4801,1.48045,311000000.0
2009-04-03 19:18:00,1.48045,1.48055,1.48045,1.48055,185800000.0
2009-04-03 19:19:00,1.48055,1.4807,1.48045,1.48055,144800000.0
2009-04-03 19:20:00,1.48055,1.4808,1.4805,1.48055,55400000.0
2009-04-03 19:21:00,1.48055,1.4806,1.48055,1.48055,54600000.0
2009-04-03 19:22:00,1.48055,1.48065,1.4805,1.48055,189600000.0
2009-04-03 19:23:00,1.4807,1.4807,1.48055,1.48055,60200000.0
2009-04-03 19:24:00,1.48055,1.4808,1.4805,1.4806,296500000.0
2009-04-03 19:25:00,1.4806,1.4809,1.48005,1.4803,370599999.0
2009-04-03 19:26:00,1.48025,1.4803,1.4799,1.4799,93800000.0
2009-04-03 19:27:00,1.48,1.4801,1.4799,1.4801,98800000.0
2009-04-03 19:28:00,1.4801,1.4801,1.4799,1.48005,74000000.0
2009-04-03 19:29:00,1.48,1.4807,1.48,1.48055,218000000.0
2009-04-03 19:30:00,1.4806,1.4816,1.4806,1.4814,388700000.0
2009-04-03 19:31:00,1.48135,1.48155,1.4811,1.4814,417599998.0
2009-04-03 19:32:00,1.4814,1.4815,1.4814,1.4815,249400000.0
2009-04-03 19:33:00,1.4815,1.4815,1.48115,1.48135,190200000.0
2009-04-03 19:34:00,1.48135,1.4814,1.4812,1.4814,174000000.0
2009-04-03 19:35:00,1.4814,1.4815,1.48115,1.48135,243200001.0
2009-04-03 19:36:00,1.48135,1.4815,1.48135,1.48135,257400000.0
2009-04-03 19:37:00,1.48135,1.48135,1.4798,1.4801,447380000.0
2009-04-03 19:38:00,1.4801,1.4802,1.48,1.48,201800000.0
2009-04-03 19:39:00,1.48005,1.48015,1.4799,1.48,74000000.0
2009-04-03 19:40:00,1.47995,1.47995,1.4796,1.4798,410800001.0
2009-04-03 19:41:00,1.4798,1.4798,1.47975,1.4798,89800000.0
2009-04-03 19:42:00,1.4799,1.4799,1.4796,1.4796,183600000.0
2009-04-03 19:43:00,1.4796,1.4797,1.4796,1.47965,335000000.0
2009-04-03 19:44:00,1.4798,1.4798,1.47965,1.4798,210200000.0
2009-04-03 19:45:00,1.4798,1.4799,1.47965,1.4799,76200000.0
2009-04-03 19:46:00,1.4799,1.48,1.47975,1.4799,275200000.0
2009-04-03 19:47:00,1.4799,1.48025,1.4799,1.48025,307600001.0
2009-04-03 19:48:00,1.48025,1.48035,1.48025,1.4803,117400000.0
2009-04-03 19:49:00,1.4803,1.4804,1.4803,1.4804,74799998.0
2009-04-03 19:50:00,1.4804,1.4804,1.4803,1.4803,100800000.0
2009-04-03 19:51:00,1.4803,1.4803,1.4803,1.4803,235200000.0
2009-04-03 19:52:00,1.4803,1.4803,1.4803,1.4803,17600000.0
2009-04-03 19:53:00,1.48045,1.4806,1.48035,1.4806,126000000.0
2009-04-03 19:54:00,1.4806,1.4811,1.4806,1.48095,230000000.0
2009-04-03 19:55:00,1.48095,1.481,1.48085,1.48085,166400000.0
2009-04-03 19:56:00,1.48085,1.48085,1.4804,1.4804,131200000.0
2009-04-03 19:57:00,1.4804,1.48085,1.4804,1.4806,170200000.0
2009-04-03 19:58:00,1.4806,1.48105,1.4806,1.48105,252400000.0
2009-04-03 19:59:00,1.48105,1.4815,1.48105,1.4814,343600000.0
2009-04-03 20:00:00,1.48165,1.4817,1.4812,1.4816,307000000.0
2009-04-03 20:01:00,1.4816,1.4823,1.4816,1.48225,309199996.0
2009-04-03 20:02:00,1.48225,1.4827,1.48215,1.4827,325800000.0
2009-04-03 20:03:00,1.4827,1.48295,1.4825,1.4826,326800000.0
2009-04-03 20:04:00,1.4826,1.4826,1.4821,1.48215,152800000.0
2009-04-03 20:05:00,1.48215,1.4822,1.48205,1.4821,195400000.0
2009-04-03 20:06:00,1.4821,1.4826,1.4817,1.48255,172400000.0
2009-04-03 20:07:00,1.4825,1.48255,1.4823,1.48235,132800000.0
2009-04-03 20:08:00,1.48235,1.48235,1.48195,1.4821,291600000.0
2009-04-03 20:09:00,1.48205,1.48215,1.482,1.482,277400000.0
2009-04-03 20:10:00,1.482,1.48215,1.48185,1.48185,58400000.0
2009-04-03 20:11:00,1.48175,1.4821,1.48175,1.48205,154200000.0
2009-04-03 20:12:00,1.48205,1.4822,1.48205,1.48205,199000000.0
2009-04-03 20:13:00,1.48205,1.48205,1.482,1.482,84800000.0
2009-04-03 20:14:00,1.482,1.4822,1.482,1.48215,274800000.0
2009-04-03 20:15:00,1.48215,1.48265,1.48215,1.4823,424799999.0
2009-04-03 20:16:00,1.48225,1.4825,1.48205,1.4821,329200000.0
2009-04-03 20:17:00,1.4821,1.4821,1.48195,1.48195,275200000.0
2009-04-03 20:18:00,1.482,1.482,1.482,1.482,230400000.0
2009-04-03 20:19:00,1.48215,1.48215,1.48175,1.48195,438999998.0
2009-04-03 20:20:00,1.48195,1.4822,1.48195,1.48215,270000000.0
2009-04-03 20:21:00,1.48215,1.4825,1.48175,1.4821,386400000.0
2009-04-03 20:22:00,1.48195,1.48255,1.48195,1.4823,465799999.0
2009-04-03 20:23:00,1.4823,1.4825,1.4822,1.4823,118800000.0
2009-04-03 20:24:00,1.4823,1.4826,1.4822,1.4825,136800000.0
2009-04-03 20:25:00,1.4825,1.4825,1.48225,1.4823,157200000.0
2009-04-03 20:26:00,1.4823,1.4823,1.4823,1.4823,62400000.0
2009-04-03 20:27:00,1.48235,1.48265,1.4823,1.48245,636199998.0
2009-04-03 20:28:00,1.48245,1.4835,1.48245,1.48345,472200000.0
2009-04-03 20:29:00,1.4834,1.4835,1.48275,1.4828,545399998.0
2009-04-03 20:30:00,1.4827,1.48285,1.48235,1.48265,335400000.0
2009-04-03 20:31:00,1.48265,1.4833,1.4826,1.48305,440200001.0
2009-04-03 20:32:00,1.48305,1.4837,1.48305,1.4834,339200000.0
2009-04-03 20:33:00,1.4834,1.4834,1.4831,1.4831,376000000.0
2009-04-03 20:34:00,1.4831,1.4834,1.4831,1.48335,573400000.0
2009-04-03 20:35:00,1.48335,1.4837,1.48315,1.48315,198400000.0
2009-04-03 20:36:00,1.4832,1.48345,1.4832,1.48325,231800000.0
2009-04-03 20:37:00,1.4832,1.4833,1.4831,1.4833,216800000.0
2009-04-03 20:38:00,1.4831,1.4833,1.48295,1.4833,220800000.0
2009-04-03 20:39:00,1.4832,1.4832,1.4829,1.4829,245200000.0
2009-04-03 20:40:00,1.4829,1.4832,1.4829,1.4831,217600000.0
2009-04-03 20:41:00,1.4831,1.4831,1.4823,1.48235,570800001.0
2009-04-03 20:42:00,1.48235,1.48245,1.4823,1.4823,191600000.0
2009-04-03 20:43:00,1.4823,1.4823,1.4821,1.4821,203800000.0
2009-04-03 20:44:00,1.4821,1.4821,1.4821,1.4821,100400000.0
2009-04-03 20:45:00,1.4821,1.48215,1.4819,1.482,151200000.0
2009-04-03 20:46:00,1.48225,1.48255,1.4819,1.48245,253600000.0
2009-04-03 20:47:00,1.48245,1.4825,1.482,1.482,148800000.0
2009-04-03 20:48:00,1.482,1.48205,1.4819,1.48195,150400000.0
2009-04-03 20:49:00,1.482,1.482,1.4819,1.48195,112400000.0
2009-04-03 20:50:00,1.48205,1.48215,1.4817,1.4817,163600000.0
2009-04-03 20:51:00,1.4817,1.48195,1.4817,1.48195,168600000.0
2009-04-03 20:52:00,1.48195,1.48195,1.48185,1.48185,112000000.0
2009-04-03 20:53:00,1.48185,1.4819,1.48165,1.4818,115600000.0
2009-04-03 20:54:00,1.48185,1.48185,1.48165,1.4817,100600001.0
2009-04-03 20:55:00,1.4817,1.48205,1.4817,1.4819,51600000.0
2009-04-03 20:56:00,1.4819,1.48245,1.4819,1.4823,93600000.0
2009-04-03 20:57:00,1.48235,1.4827,1.48235,1.4826,156000000.0
2009-04-03 20:58:00,1.48265,1.48265,1.4823,1.4824,348200000.0
2009-04-03 20:59:00,1.48245,1.4827,1.48205,1.48215,356200000.0
2009-04-03 21:00:00,1.48215,1.48225,1.4815,1.48195,301000000.0
2009-04-03 21:01:00,1.4821,1.4823,1.4818,1.4818,422600000.0
2009-04-03 21:02:00,1.4818,1.48185,1.48125,1.4814,293600000.0
2009-04-03 21:03:00,1.4814,1.4814,1.4811,1.48125,204800000.0
2009-04-03 21:04:00,1.48125,1.4815,1.4811,1.48125,222200000.0
2009-04-03 21:05:00,1.4814,1.4814,1.481,1.48105,258400000.0
2009-04-03 21:06:00,1.48105,1.4819,1.48095,1.48145,306400000.0
2009-04-03 21:07:00,1.4814,1.4814,1.47995,1.48045,208600000.0
2009-04-03 21:08:00,1.48045,1.481,1.48045,1.48085,125000000.0
2009-04-03 21:09:00,1.4808,1.48085,1.4807,1.48075,72000000.0
2009-04-03 21:10:00,1.4808,1.48105,1.4807,1.4808,61600000.0
2009-04-03 21:11:00,1.4808,1.4809,1.48065,1.4809,116400000.0
2009-04-03 21:12:00,1.48115,1.48165,1.481,1.48165,182400000.0
2009-04-03 21:13:00,1.48165,1.4817,1.48135,1.48135,131200000.0
2009-04-03 21:14:00,1.48135,1.4815,1.4813,1.4815,105600000.0
2009-04-03 21:15:00,1.48155,1.48155,1.4814,1.4814,74000000.0
2009-04-03 21:16:00,1.4815,1.4815,1.4814,1.48145,46800000.0
2009-04-03 21:17:00,1.48145,1.48145,1.4814,1.48145,41600000.0
2009-04-03 21:18:00,1.48145,1.4815,1.4812,1.4812,129000000.0
2009-04-03 21:19:00,1.48115,1.4815,1.4811,1.48115,107800000.0
2009-04-03 21:20:00,1.4812,1.48145,1.48115,1.4814,127200000.0
2009-04-03 21:21:00,1.48135,1.4815,1.4811,1.48115,53200000.0
2009-04-03 21:22:00,1.4811,1.48155,1.48105,1.48155,179000000.0
2009-04-03 21:23:00,1.4816,1.48165,1.48155,1.48155,91800000.0
2009-04-03 21:24:00,1.48155,1.48155,1.48115,1.48125,103800000.0
2009-04-03 21:25:00,1.4812,1.48135,1.48095,1.48125,102000000.0
2009-04-03 21:26:00,1.4813,1.48155,1.4813,1.48155,25600000.0
2009-04-03 21:27:00,1.4816,1.4818,1.48155,1.48165,75600000.0
2009-04-03 21:28:00,1.48155,1.48155,1.48135,1.48135,221800000.0
2009-04-03 21:29:00,1.48135,1.4816,1.4812,1.4812,240400000.0
2009-04-03 21:30:00,1.4812,1.4813,1.48105,1.4812,281200000.0
2009-04-03 21:31:00,1.4812,1.48145,1.4812,1.48135,281600000.0
2009-04-03 21:32:00,1.4813,1.4813,1.4812,1.4812,86000000.0
2009-04-03 21:33:00,1.4812,1.48135,1.4812,1.4813,62000000.0
2009-04-03 21:34:00,1.48125,1.48155,1.48125,1.4815,97600000.0
2009-04-03 21:35:00,1.4814,1.48145,1.4813,1.4814,76400000.0
2009-04-03 21:36:00,1.4814,1.4814,1.481,1.4811,197000000.0
2009-04-03 21:37:00,1.4811,1.4811,1.48035,1.4806,243000000.0
2009-04-03 21:38:00,1.48055,1.4806,1.4802,1.4805,255800000.0
2009-04-03 21:39:00,1.48045,1.4806,1.4802,1.4805,225600000.0
2009-04-03 21:40:00,1.4805,1.4807,1.4804,1.48055,227400000.0
2009-04-03 21:41:00,1.4805,1.4806,1.4805,1.48055,82800000.0
2009-04-03 21:42:00,1.48055,1.48085,1.4805,1.4807,259200000.0
2009-04-03 21:43:00,1.4807,1.4813,1.4807,1.4813,194800000.0
2009-04-03 21:44:00,1.4813,1.4813,1.48125,1.4813,14400000.0
2009-04-03 21:45:00,1.4813,1.4813,1.4813,1.4813,3600000.0
2009-04-03 21:46:00,1.48145,1.48145,1.48125,1.4814,64400000.0
2009-04-03 21:47:00,1.4814,1.4814,1.4814,1.4814,28800000.0
2009-04-03 21:48:00,1.4815,1.48155,1.48125,1.48125,201600000.0
2009-04-03 21:49:00,1.4813,1.4817,1.4813,1.4815,286000001.0
2009-04-03 21:50:00,1.4815,1.48195,1.4815,1.48165,150600000.0
2009-04-03 21:51:00,1.48165,1.48195,1.48165,1.4819,79600000.0
2009-04-03 21:52:00,1.4819,1.4819,1.48175,1.48185,165600000.0
2009-04-03 21:53:00,1.48185,1.48185,1.4812,1.48135,159800000.0
2009-04-03 21:54:00,1.4814,1.4821,1.4813,1.4819,266000000.0
2009-04-03 21:55:00,1.4819,1.4819,1.48175,1.48175,132800001.0
2009-04-03 21:56:00,1.48175,1.482,1.48175,1.482,90000002.0
2009-04-03 21:57:00,1.482,1.482,1.482,1.482,24400000.0
2009-04-03 21:58:00,1.482,1.482,1.48195,1.482,41500000.0
2009-04-03 21:59:00,1.482,1.4825,1.48195,1.4822,125000000.0
2009-04-03 22:00:00,1.48245,1.4825,1.4822,1.48225,267600000.0
2009-04-03 22:01:00,1.48225,1.48235,1.48225,1.4823,46400000.0
2009-04-03 22:02:00,1.48225,1.4824,1.4822,1.4822,86400000.0
2009-04-03 22:03:00,1.4824,1.4824,1.4823,1.4824,48000000.0
2009-04-03 22:04:00,1.48235,1.4824,1.4823,1.48235,76800000.0
2009-04-03 22:05:00,1.4824,1.4828,1.4823,1.48275,111200000.0
2009-04-03 22:06:00,1.48275,1.4828,1.48265,1.48265,53200000.0
2009-04-03 22:07:00,1.4827,1.4829,1.4826,1.4828,144200000.0
2009-04-03 22:08:00,1.4828,1.483,1.4828,1.4828,57600000.0
2009-04-03 22:09:00,1.4828,1.4832,1.4828,1.4832,74400000.0
2009-04-03 22:10:00,1.4835,1.4836,1.48305,1.4835,71200000.0
2009-04-03 22:11:00,1.4838,1.484,1.4835,1.48385,214600000.0
2009-04-03 22:12:00,1.4839,1.4842,1.4836,1.48365,130800000.0
2009-04-03 22:13:00,1.4839,1.48415,1.48355,1.4839,142800000.0
2009-04-03 22:14:00,1.484,1.484,1.4836,1.4836,190400000.0
2009-04-03 22:15:00,1.48355,1.48355,1.48345,1.48355,231599997.0
2009-04-03 22:16:00,1.4835,1.4835,1.4832,1.4832,206400000.0
2009-04-03 22:17:00,1.4833,1.4833,1.4831,1.4833,70200000.0
2009-04-03 22:18:00,1.4833,1.4836,1.4833,1.48335,148800000.0
2009-04-03 22:19:00,1.4833,1.4835,1.4833,1.48335,76799998.0
2009-04-03 22:20:00,1.48335,1.48335,1.48335,1.48335,3200000.0
2009-04-03 22:21:00,1.48335,1.48335,1.4833,1.4833,27999999.0
2009-04-03 22:22:00,1.4833,1.4833,1.48325,1.48325,27200000.0
2009-04-03 22:23:00,1.48325,1.48355,1.48315,1.48355,68400000.0
2009-04-03 22:24:00,1.48355,1.4836,1.48345,1.4835,164800000.0
2009-04-03 22:25:00,1.4835,1.4836,1.4834,1.4834,340800000.0
2009-04-03 22:26:00,1.4835,1.48365,1.4835,1.48365,60000000.0
2009-04-03 22:27:00,1.4836,1.4836,1.48355,1.48355,32000000.0
2009-04-03 22:28:00,1.4836,1.4837,1.48355,1.48355,91200000.0
2009-04-03 22:29:00,1.48355,1.48405,1.4834,1.484,58200000.0
2009-04-03 22:30:00,1.48355,1.48405,1.48345,1.4836,110400000.0
2009-04-03 22:31:00,1.4836,1.4836,1.4836,1.4836,97200000.0
2009-04-03 22:32:00,1.4836,1.4839,1.48355,1.48375,78600000.0
2009-04-03 22:33:00,1.48375,1.48375,1.4836,1.48365,40399999.0
2009-04-03 22:34:00,1.48365,1.484,1.48355,1.4837,100400000.0
2009-04-03 22:35:00,1.4838,1.48425,1.4838,1.484,61000000.0
2009-04-03 22:36:00,1.484,1.4841,1.4837,1.4841,50800000.0
2009-04-03 22:37:00,1.4841,1.4841,1.4841,1.4841,4800000.0
2009-04-03 22:38:00,1.48395,1.48435,1.48375,1.48435,62800000.0
2009-04-03 22:39:00,1.48425,1.4844,1.48415,1.4842,148200001.0
2009-04-03 22:40:00,1.4842,1.4843,1.48385,1.4841,185199998.0
2009-04-03 22:41:00,1.4841,1.4841,1.4841,1.4841,14400000.0
2009-04-03 22:42:00,1.48415,1.48435,1.4841,1.4841,49600000.0
2009-04-03 22:43:00,1.4841,1.4841,1.4841,1.4841,5200000.0
2009-04-03 22:44:00,1.48395,1.484,1.48335,1.4837,123000001.0
2009-04-03 22:45:00,1.4837,1.48375,1.48345,1.48365,64000000.0
2009-04-03 22:46:00,1.4838,1.4839,1.4837,1.48375,36800000.0
2009-04-03 22:47:00,1.4838,1.48425,1.48365,1.4837,273999999.0
2009-04-03 22:48:00,1.4837,1.484,1.48365,1.484,178400000.0
2009-04-03 22:49:00,1.4837,1.4838,1.4837,1.4838,76000000.0
2009-04-03 22:50:00,1.4838,1.4838,1.4838,1.4838,28000000.0
2009-04-03 22:51:00,1.4838,1.48385,1.48375,1.48375,66400000.0
2009-04-03 22:52:00,1.4838,1.48385,1.48375,1.48385,22400000.0
2009-04-03 22:53:00,1.48385,1.48385,1.48365,1.4838,36800000.0
2009-04-03 22:54:00,1.48375,1.4838,1.48365,1.4837,59200000.0
2009-04-03 22:55:00,1.4836,1.4842,1.48335,1.4842,179200000.0
2009-04-03 22:56:00,1.4843,1.4843,1.48355,1.48355,19400000.0
2009-04-03 22:57:00,1.4836,1.48405,1.4836,1.484,34400000.0
2009-04-03 22:58:00,1.48405,1.4844,1.48365,1.4844,86800000.0
2009-04-03 22:59:00,1.4843,1.4843,1.48365,1.48365,64800000.0
2009-04-06 00:01:00,1.48447,1.48448,1.48442,1.48442,123600000.0
2009-04-06 00:02:00,1.48448,1.48456,1.48446,1.48446,123600000.0
2009-04-06 00:03:00,1.48451,1.48458,1.48451,1.48458,123600000.0
2009-04-06 00:04:00,1.48462,1.48475,1.48455,1.48465,123600000.0
2009-04-06 00:05:00,1.48472,1.48666,1.48463,1.48638,123600000.0
2009-04-06 00:06:00,1.48643,1.48813,1.48621,1.48764,123600000.0
2009-04-06 00:07:00,1.48763,1.48805,1.4875,1.48768,123600000.0
2009-04-06 00:08:00,1.4878,1.48826,1.48762,1.48826,123600000.0
2009-04-06 00:09:00,1.48833,1.48841,1.48795,1.48802,123600000.0
2009-04-06 00:10:00,1.48801,1.48842,1.48796,1.48842,123600000.0
2009-04-06 00:11:00,1.48844,1.48854,1.48842,1.48853,123600000.0
2009-04-06 00:12:00,1.48852,1.48854,1.48836,1.48851,123600000.0
2009-04-06 00:13:00,1.48852,1.48864,1.48846,1.48853,123600000.0
2009-04-06 00:14:00,1.48854,1.48875,1.48844,1.48875,123600000.0
2009-04-06 00:15:00,1.48869,1.48951,1.48865,1.48947,123600000.0
2009-04-06 00:16:00,1.48948,1.48954,1.48907,1.48915,123600000.0
2009-04-06 00:17:00,1.48925,1.48957,1.48922,1.48953,123600000.0
2009-04-06 00:18:00,1.4896,1.4897,1.48925,1.48945,123600000.0
2009-04-06 00:19:00,1.48946,1.48966,1.48916,1.48943,123600000.0
2009-04-06 00:20:00,1.48935,1.48953,1.48921,1.48925,123600000.0
2009-04-06 00:21:00,1.4892,1.48928,1.48866,1.48928,123600000.0
2009-04-06 00:22:00,1.48931,1.48931,1.48896,1.48918,123600000.0
2009-04-06 00:23:00,1.4892,1.48928,1.48913,1.48913,123600000.0
2009-04-06 00:24:00,1.48915,1.48915,1.48883,1.48884,123600000.0
2009-04-06 00:25:00,1.48883,1.48895,1.48882,1.4889,123600000.0
2009-04-06 00:26:00,1.48894,1.48928,1.48893,1.48928,123600000.0
2009-04-06 00:27:00,1.48929,1.48963,1.48919,1.48944,123600000.0
2009-04-06 00:28:00,1.48946,1.48967,1.48946,1.48957,123600000.0
2009-04-06 00:29:00,1.48959,1.48959,1.48936,1.48957,123600000.0
2009-04-06 00:30:00,1.48961,1.48966,1.48953,1.48959,123600000.0
2009-04-06 00:31:00,1.48962,1.48962,1.48951,1.48958,123600000.0
2009-04-06 00:32:00,1.48961,1.48976,1.48922,1.48922,123600000.0
2009-04-06 00:33:00,1.48914,1.48922,1.48894,1.48914,123600000.0
2009-04-06 00:34:00,1.48912,1.48951,1.48893,1.48951,123600000.0
2009-04-06 00:35:00,1.48949,1.48949,1.48935,1.48935,123600000.0
2009-04-06 00:36:00,1.48926,1.48933,1.48926,1.48933,123600000.0
2009-04-06 00:37:00,1.48929,1.48937,1.48922,1.48937,123600000.0
2009-04-06 00:38:00,1.48936,1.48936,1.48923,1.48923,123600000.0
2009-04-06 00:39:00,1.48922,1.48923,1.48898,1.48907,123600000.0
2009-04-06 00:40:00,1.4891,1.48914,1.48861,1.48878,123600000.0
2009-04-06 00:41:00,1.48876,1.48876,1.4883,1.48844,123600000.0
2009-04-06 00:42:00,1.48846,1.48867,1.48846,1.48867,123600000.0
2009-04-06 00:43:00,1.4887,1.48871,1.48867,1.48868,123600000.0
2009-04-06 00:44:00,1.48866,1.48886,1.48864,1.48876,123600000.0
2009-04-06 00:45:00,1.48874,1.48876,1.48867,1.48871,123600000.0
2009-04-06 00:46:00,1.48875,1.48879,1.48849,1.48849,123600000.0
2009-04-06 00:47:00,1.48851,1.48901,1.48847,1.48901,123600000.0
2009-04-06 00:48:00,1.48902,1.48902,1.48888,1.48888,123600000.0
2009-04-06 00:49:00,1.48887,1.48895,1.48887,1.48893,123600000.0
2009-04-06 00:50:00,1.48902,1.48907,1.48846,1.48863,123600000.0
2009-04-06 00:51:00,1.48864,1.48867,1.48854,1.48867,123600000.0
2009-04-06 00:52:00,1.48868,1.48891,1.48866,1.48887,123600000.0
2009-04-06 00:53:00,1.48886,1.48887,1.48881,1.48882,123600000.0
2009-04-06 00:54:00,1.48883,1.48886,1.48865,1.48882,123600000.0
2009-04-06 00:55:00,1.48877,1.48892,1.4884,1.4884,123600000.0
2009-04-06 00:56:00,1.48838,1.48877,1.48838,1.48865,123600000.0
2009-04-06 00:57:00,1.4886,1.48873,1.48844,1.48845,123600000.0
2009-04-06 00:58:00,1.48842,1.48866,1.48835,1.48841,123600000.0
2009-04-06 00:59:00,1.48846,1.4886,1.48814,1.48854,123600000.0
2009-04-06 01:00:00,1.48851,1.48851,1.48821,1.48822,123600000.0
2009-04-06 01:01:00,1.48818,1.48818,1.48766,1.48766,123600000.0
2009-04-06 01:02:00,1.48774,1.48774,1.48649,1.48703,123600000.0
2009-04-06 01:03:00,1.48698,1.48711,1.48677,1.48682,123600000.0
2009-04-06 01:04:00,1.48681,1.48681,1.48666,1.48668,123600000.0
2009-04-06 01:05:00,1.48667,1.48701,1.48667,1.48701,123600000.0
2009-04-06 01:06:00,1.48696,1.48719,1.48678,1.48717,123600000.0
2009-04-06 01:07:00,1.48718,1.48726,1.48697,1.48697,123600000.0
2009-04-06 01:08:00,1.48696,1.48697,1.48685,1.48697,123600000.0
2009-04-06 01:09:00,1.48695,1.48782,1.48695,1.48779,123600000.0
2009-04-06 01:10:00,1.48784,1.48848,1.48783,1.48834,123600000.0
2009-04-06 01:11:00,1.48836,1.48857,1.48833,1.48837,123600000.0
2009-04-06 01:12:00,1.48836,1.48837,1.48834,1.48835,123600000.0
2009-04-06 01:13:00,1.48832,1.4886,1.48832,1.48859,123600000.0
2009-04-06 01:14:00,1.48855,1.48855,1.48851,1.48851,123600000.0
2009-04-06 01:15:00,1.48863,1.48885,1.48858,1.4886,123600000.0
2009-04-06 01:16:00,1.48859,1.48873,1.48856,1.48873,123600000.0
2009-04-06 01:17:00,1.48874,1.48887,1.48873,1.48873,123600000.0
2009-04-06 01:18:00,1.48874,1.48884,1.48873,1.48874,123600000.0
2009-04-06 01:19:00,1.48873,1.48877,1.48862,1.48862,123600000.0
2009-04-06 01:20:00,1.48861,1.48861,1.48834,1.48834,123600000.0
2009-04-06 01:21:00,1.48848,1.48859,1.48848,1.48851,123600000.0
2009-04-06 01:22:00,1.48853,1.48853,1.48851,1.48851,123600000.0
2009-04-06 01:23:00,1.48855,1.48855,1.48846,1.48853,123600000.0
2009-04-06 01:24:00,1.48852,1.48853,1.4881,1.4881,123600000.0
2009-04-06 01:25:00,1.48803,1.48836,1.48803,1.48834,123600000.0
2009-04-06 01:26:00,1.48836,1.48836,1.48835,1.48835,123600000.0
2009-04-06 01:27:00,1.48832,1.48833,1.48832,1.48832,123600000.0
2009-04-06 01:28:00,1.48833,1.48835,1.48827,1.48827,123600000.0
2009-04-06 01:29:00,1.48826,1.48826,1.48798,1.48798,123600000.0
2009-04-06 01:30:00,1.48787,1.48792,1.48787,1.48792,123600000.0
2009-04-06 01:31:00,1.48787,1.48809,1.48771,1.48771,123600000.0
2009-04-06 01:32:00,1.48768,1.48771,1.48766,1.48766,123600000.0
2009-04-06 01:33:00,1.48763,1.48788,1.48741,1.48788,123600000.0
2009-04-06 01:34:00,1.48785,1.48795,1.48785,1.48792,123600000.0
2009-04-06 01:35:00,1.48787,1.48797,1.48751,1.48759,123600000.0
2009-04-06 01:36:00,1.48765,1.4882,1.48764,1.4882,123600000.0
2009-04-06 01:37:00,1.48811,1.48816,1.48808,1.48808,123600000.0
2009-04-06 01:38:00,1.48806,1.48825,1.48752,1.48752,123600000.0
2009-04-06 01:39:00,1.48751,1.48754,1.48716,1.48726,123600000.0
2009-04-06 01:40:00,1.48735,1.48735,1.48708,1.48718,123600000.0
2009-04-06 01:41:00,1.48723,1.4876,1.48713,1.48735,123600000.0
2009-04-06 01:42:00,1.48721,1.48726,1.487,1.487,123600000.0
2009-04-06 01:43:00,1.48701,1.48713,1.4867,1.48682,123600000.0
2009-04-06 01:44:00,1.48686,1.487,1.48641,1.4867,123600000.0
2009-04-06 01:45:00,1.48666,1.48686,1.48631,1.48686,123600000.0
2009-04-06 01:46:00,1.48681,1.48721,1.48681,1.48721,123600000.0
2009-04-06 01:47:00,1.48722,1.48722,1.4871,1.48722,123600000.0
2009-04-06 01:48:00,1.48723,1.48725,1.48697,1.48722,123600000.0
2009-04-06 01:49:00,1.48724,1.48797,1.48709,1.48797,123600000.0
2009-04-06 01:50:00,1.48798,1.48857,1.48798,1.48836,123600000.0
2009-04-06 01:51:00,1.4883,1.4883,1.48801,1.48801,123600000.0
2009-04-06 01:52:00,1.48806,1.48807,1.48802,1.48802,123600000.0
2009-04-06 01:53:00,1.48812,1.48824,1.48811,1.48824,123600000.0
2009-04-06 01:54:00,1.48825,1.48825,1.48812,1.48816,123600000.0
2009-04-06 01:55:00,1.48813,1.48816,1.4881,1.48813,123600000.0
2009-04-06 01:56:00,1.48815,1.48826,1.48813,1.48814,123600000.0
2009-04-06 01:57:00,1.48821,1.48824,1.48814,1.48823,123600000.0
2009-04-06 01:58:00,1.48821,1.48836,1.48821,1.48836,123600000.0
2009-04-06 01:59:00,1.48837,1.48851,1.48837,1.48843,123600000.0
2009-04-06 02:00:00,1.4885,1.4886,1.4884,1.4885,123600000.0
2009-04-06 02:01:00,1.4885,1.4885,1.4885,1.4885,115200000.0
2009-04-06 02:02:00,1.4885,1.4887,1.4884,1.4885,188000000.0
2009-04-06 02:03:00,1.4886,1.4887,1.4885,1.4887,358599997.0
2009-04-06 02:04:00,1.4887,1.4888,1.48845,1.48855,276000001.0
2009-04-06 02:05:00,1.48855,1.4886,1.4884,1.4886,235000000.0
2009-04-06 02:06:00,1.4885,1.4885,1.4884,1.48845,22600000.0
2009-04-06 02:07:00,1.4886,1.48865,1.48845,1.4886,59000000.0
2009-04-06 02:08:00,1.4886,1.4886,1.4886,1.4886,127200000.0
2009-04-06 02:09:00,1.4886,1.4889,1.4886,1.4889,41800000.0
2009-04-06 02:10:00,1.48885,1.489,1.4886,1.4888,156000003.0
2009-04-06 02:11:00,1.4888,1.4889,1.48865,1.4887,135199998.0
2009-04-06 02:12:00,1.4887,1.4887,1.4885,1.4885,20200000.0
2009-04-06 02:13:00,1.48865,1.48875,1.48865,1.4887,130000000.0
2009-04-06 02:14:00,1.4885,1.4885,1.4884,1.4884,116000000.0
2009-04-06 02:15:00,1.4884,1.4884,1.488,1.4882,151800000.0
2009-04-06 02:16:00,1.4882,1.4884,1.4875,1.488,232800000.0
2009-04-06 02:17:00,1.488,1.488,1.4875,1.4875,228599999.0
2009-04-06 02:18:00,1.4875,1.4881,1.4875,1.4881,135200000.0
2009-04-06 02:19:00,1.4881,1.4881,1.4878,1.488,174400000.0
2009-04-06 02:20:00,1.488,1.4881,1.4878,1.4878,54400000.0
2009-04-06 02:21:00,1.4878,1.488,1.4878,1.488,60800000.0
2009-04-06 02:22:00,1.488,1.488,1.488,1.488,28800000.0
2009-04-06 02:23:00,1.48795,1.488,1.4878,1.488,43000000.0
2009-04-06 02:24:00,1.488,1.488,1.488,1.488,33600000.0
2009-04-06 02:25:00,1.488,1.488,1.4874,1.48775,115200000.0
2009-04-06 02:26:00,1.48775,1.48775,1.4877,1.4877,156800000.0
2009-04-06 02:27:00,1.4877,1.48815,1.4877,1.488,84000000.0
2009-04-06 02:28:00,1.48815,1.4882,1.4878,1.488,25000000.0
2009-04-06 02:29:00,1.4882,1.4882,1.48755,1.48755,44600000.0
2009-04-06 02:30:00,1.4877,1.4878,1.4871,1.4875,282600000.0
2009-04-06 02:31:00,1.4875,1.4875,1.4875,1.4875,48000000.0
2009-04-06 02:32:00,1.4875,1.4875,1.4875,1.4875,24000000.0
2009-04-06 02:33:00,1.4875,1.48775,1.4874,1.4876,94000000.0
2009-04-06 02:34:00,1.4876,1.4876,1.4875,1.4875,102600000.0
2009-04-06 02:35:00,1.4875,1.4875,1.487,1.48745,239200000.0
2009-04-06 02:36:00,1.48745,1.48745,1.487,1.4872,239400000.0
2009-04-06 02:37:00,1.4873,1.4873,1.4871,1.4871,112800000.0
2009-04-06 02:38:00,1.4871,1.4872,1.487,1.48715,127799999.0
2009-04-06 02:39:00,1.4871,1.48725,1.487,1.487,54400000.0
2009-04-06 02:40:00,1.4872,1.4874,1.4871,1.4872,61800000.0
2009-04-06 02:41:00,1.4872,1.4873,1.48675,1.48675,83400000.0
2009-04-06 02:42:00,1.48685,1.487,1.4866,1.4867,203200000.0
2009-04-06 02:43:00,1.4867,1.48685,1.4865,1.4867,196800000.0
2009-04-06 02:44:00,1.4868,1.4869,1.4867,1.4869,362400000.0
2009-04-06 02:45:00,1.4869,1.48695,1.4867,1.48695,108800000.0
2009-04-06 02:46:00,1.487,1.48705,1.487,1.48705,12800000.0
2009-04-06 02:47:00,1.48715,1.48725,1.48705,1.48705,32000000.0
2009-04-06 02:48:00,1.4871,1.4871,1.4871,1.4871,12800000.0
2009-04-06 02:49:00,1.4871,1.4872,1.4871,1.4872,59200000.0
2009-04-06 02:50:00,1.4872,1.4873,1.48715,1.4873,149000000.0
2009-04-06 02:51:00,1.4873,1.48735,1.48725,1.48725,175600000.0
2009-04-06 02:52:00,1.48725,1.4873,1.4872,1.4872,38200000.0
2009-04-06 02:53:00,1.4872,1.4872,1.487,1.487,41200000.0
2009-04-06 02:54:00,1.487,1.48715,1.4869,1.48715,144600000.0
2009-04-06 02:55:00,1.48715,1.4875,1.487,1.4875,149400000.0
2009-04-06 02:56:00,1.4874,1.4875,1.48725,1.4875,44800000.0
2009-04-06 02:57:00,1.4875,1.4882,1.4875,1.4882,94600000.0
2009-04-06 02:58:00,1.48815,1.4884,1.488,1.4882,23200000.0
2009-04-06 02:59:00,1.4881,1.48845,1.4881,1.4883,297799999.0
2009-04-06 03:00:00,1.4885,1.4889,1.4884,1.4885,138800000.0
2009-04-06 03:01:00,1.48845,1.4891,1.48845,1.4891,127600000.0
2009-04-06 03:02:00,1.4891,1.4895,1.48875,1.4895,368400000.0
2009-04-06 03:03:00,1.48945,1.4895,1.48925,1.4895,247200000.0
2009-04-06 03:04:00,1.48955,1.48955,1.4893,1.4893,104800000.0
2009-04-06 03:05:00,1.48935,1.48955,1.48935,1.48955,110000000.0
2009-04-06 03:06:00,1.48955,1.4896,1.4893,1.4896,172900000.0
2009-04-06 03:07:00,1.48955,1.48965,1.48945,1.4896,126400000.0
2009-04-06 03:08:00,1.4896,1.48965,1.48895,1.48895,166400000.0
2009-04-06 03:09:00,1.48895,1.489,1.48875,1.489,63800000.0
2009-04-06 03:10:00,1.489,1.48965,1.4889,1.48955,201500000.0
2009-04-06 03:11:00,1.48955,1.4898,1.48935,1.48955,282600000.0
2009-04-06 03:12:00,1.48955,1.48965,1.48905,1.48965,253200000.0
2009-04-06 03:13:00,1.48965,1.49025,1.48955,1.4902,405800000.0
2009-04-06 03:14:00,1.4902,1.4906,1.49015,1.49045,296800001.0
2009-04-06 03:15:00,1.4904,1.49055,1.4904,1.4904,267199996.0
2009-04-06 03:16:00,1.49035,1.4904,1.49,1.49005,100800000.0
2009-04-06 03:17:00,1.4901,1.49015,1.4901,1.4901,56000000.0
2009-04-06 03:18:00,1.4902,1.4902,1.49005,1.4901,73600000.0
2009-04-06 03:19:00,1.49015,1.49015,1.4899,1.48995,108800000.0
2009-04-06 03:20:00,1.48995,1.4902,1.4899,1.4902,111800000.0
2009-04-06 03:21:00,1.4902,1.4905,1.4902,1.4902,112800000.0
2009-04-06 03:22:00,1.4902,1.49205,1.4902,1.4919,457399999.0
2009-04-06 03:23:00,1.4921,1.49255,1.4918,1.4924,277199999.0
2009-04-06 03:24:00,1.4924,1.4932,1.4924,1.49315,400300001.0
2009-04-06 03:25:00,1.4927,1.4937,1.4926,1.4935,474999999.0
2009-04-06 03:26:00,1.4935,1.4938,1.49315,1.4932,412200000.0
2009-04-06 03:27:00,1.49315,1.4933,1.4929,1.4933,420399999.0
2009-04-06 03:28:00,1.4933,1.4935,1.493,1.4933,476800000.0
2009-04-06 03:29:00,1.49325,1.4935,1.49305,1.4932,47600000.0
2009-04-06 03:30:00,1.4934,1.49345,1.49315,1.49315,307200000.0
2009-04-06 03:31:00,1.4932,1.4933,1.49315,1.4933,128200000.0
2009-04-06 03:32:00,1.4933,1.4935,1.4931,1.4935,99400000.0
2009-04-06 03:33:00,1.49345,1.4939,1.49315,1.49365,197200000.0
2009-04-06 03:34:00,1.49365,1.4938,1.4932,1.4932,223600000.0
2009-04-06 03:35:00,1.4932,1.4933,1.4932,1.49325,83200000.0
2009-04-06 03:36:00,1.49335,1.4934,1.4927,1.49285,178200000.0
2009-04-06 03:37:00,1.49285,1.4929,1.49255,1.4928,222400000.0
2009-04-06 03:38:00,1.4927,1.4927,1.4921,1.49225,206000000.0
2009-04-06 03:39:00,1.4922,1.4928,1.4922,1.49265,530400001.0
2009-04-06 03:40:00,1.49275,1.49275,1.49245,1.49245,91600000.0
2009-04-06 03:41:00,1.49245,1.49255,1.4922,1.49255,168800000.0
2009-04-06 03:42:00,1.49255,1.4928,1.4921,1.4925,190400000.0
2009-04-06 03:43:00,1.4925,1.4925,1.4918,1.4923,338800000.0
2009-04-06 03:44:00,1.4923,1.49245,1.4919,1.4921,73800000.0
2009-04-06 03:45:00,1.4921,1.4924,1.4921,1.49225,83800000.0
2009-04-06 03:46:00,1.4924,1.4924,1.49215,1.49215,88800000.0
2009-04-06 03:47:00,1.49215,1.4922,1.4918,1.4918,90500000.0
2009-04-06 03:48:00,1.4917,1.4918,1.4916,1.4917,134999999.0
2009-04-06 03:49:00,1.4918,1.49205,1.4915,1.4917,176800000.0
2009-04-06 03:50:00,1.49165,1.4921,1.49165,1.492,226800000.0
2009-04-06 03:51:00,1.4921,1.4928,1.492,1.4925,128400000.0
2009-04-06 03:52:00,1.4925,1.4925,1.49175,1.4919,217600000.0
2009-04-06 03:53:00,1.4919,1.492,1.4919,1.4919,113200000.0
2009-04-06 03:54:00,1.4917,1.4918,1.49155,1.49155,225200000.0
2009-04-06 03:55:00,1.49155,1.4916,1.4915,1.4915,67600000.0
2009-04-06 03:56:00,1.4915,1.4915,1.49145,1.49145,107000000.0
2009-04-06 03:57:00,1.49145,1.49145,1.49065,1.4909,391800000.0
2009-04-06 03:58:00,1.4909,1.4911,1.4908,1.49095,244800000.0
2009-04-06 03:59:00,1.491,1.4913,1.49095,1.49115,68200000.0
2009-04-06 04:00:00,1.49115,1.49115,1.4911,1.4911,18200000.0
2009-04-06 04:01:00,1.4911,1.49115,1.4911,1.4911,40600000.0
2009-04-06 04:02:00,1.4911,1.4913,1.4911,1.4911,52600000.0
2009-04-06 04:03:00,1.4911,1.4915,1.4911,1.4914,327600000.0
2009-04-06 04:04:00,1.49135,1.4927,1.4913,1.49235,499600001.0
2009-04-06 04:05:00,1.49235,1.4932,1.4923,1.4932,374400000.0
2009-04-06 04:06:00,1.4932,1.4932,1.4924,1.49265,446400001.0
2009-04-06 04:07:00,1.4927,1.49315,1.49265,1.4928,258000000.0
2009-04-06 04:08:00,1.4929,1.49315,1.4927,1.49315,190000000.0
2009-04-06 04:09:00,1.4931,1.49315,1.4931,1.49315,108000000.0
2009-04-06 04:10:00,1.4932,1.4937,1.4932,1.4937,119200000.0
2009-04-06 04:11:00,1.4937,1.4938,1.4936,1.4937,135800000.0
2009-04-06 04:12:00,1.4936,1.49385,1.4936,1.4938,44400000.0
2009-04-06 04:13:00,1.4938,1.4939,1.49365,1.4939,82600000.0
2009-04-06 04:14:00,1.4937,1.4939,1.4937,1.4937,70800000.0
2009-04-06 04:15:00,1.4937,1.49375,1.49325,1.49365,163600000.0
2009-04-06 04:16:00,1.49365,1.4939,1.4935,1.4939,86600000.0
2009-04-06 04:17:00,1.4939,1.4939,1.49345,1.4936,186200000.0
2009-04-06 04:18:00,1.4936,1.49375,1.49355,1.49375,65400000.0
2009-04-06 04:19:00,1.4938,1.494,1.49365,1.49365,27600000.0
2009-04-06 04:20:00,1.49365,1.49365,1.493,1.493,174800000.0
2009-04-06 04:21:00,1.49295,1.4931,1.4923,1.49245,240000000.0
2009-04-06 04:22:00,1.4925,1.4925,1.49205,1.49205,123000000.0
2009-04-06 04:23:00,1.49205,1.49255,1.492,1.4924,112600000.0
2009-04-06 04:24:00,1.4924,1.4925,1.4923,1.49235,83200000.0
2009-04-06 04:25:00,1.49235,1.49235,1.49225,1.49225,78400000.0
2009-04-06 04:26:00,1.49225,1.4925,1.49205,1.49235,154200000.0
2009-04-06 04:27:00,1.4924,1.49245,1.49225,1.49225,27200000.0
2009-04-06 04:28:00,1.4922,1.49225,1.4922,1.4922,46000000.0
2009-04-06 04:29:00,1.4922,1.4923,1.4921,1.4922,28600000.0
2009-04-06 04:30:00,1.49215,1.49265,1.4921,1.4924,82400000.0
2009-04-06 04:31:00,1.4925,1.493,1.49245,1.493,44200000.0
2009-04-06 04:32:00,1.49305,1.49305,1.493,1.49305,26200000.0
2009-04-06 04:33:00,1.49285,1.4929,1.4928,1.4929,22800000.0
2009-04-06 04:34:00,1.4929,1.4929,1.4929,1.4929,6800000.0
2009-04-06 04:35:00,1.4929,1.4929,1.49205,1.49225,110000000.0
2009-04-06 04:36:00,1.49225,1.4926,1.49225,1.49235,40000000.0
2009-04-06 04:37:00,1.49235,1.49295,1.49215,1.49285,102000000.0
2009-04-06 04:38:00,1.49285,1.4929,1.49265,1.4929,49800000.0
2009-04-06 04:39:00,1.4929,1.4929,1.49265,1.49265,26400000.0
2009-04-06 04:40:00,1.4929,1.49325,1.49275,1.493,115800000.0
2009-04-06 04:41:00,1.4931,1.49325,1.493,1.49305,121600000.0
2009-04-06 04:42:00,1.49305,1.49305,1.4928,1.493,54400000.0
2009-04-06 04:43:00,1.493,1.493,1.493,1.493,43200000.0
2009-04-06 04:44:00,1.493,1.4933,1.4929,1.49305,117800000.0
2009-04-06 04:45:00,1.49305,1.49315,1.49305,1.49305,13800000.0
2009-04-06 04:46:00,1.49305,1.49305,1.49255,1.49255,94200000.0
2009-04-06 04:47:00,1.49255,1.4933,1.49255,1.49305,62400000.0
2009-04-06 04:48:00,1.49305,1.4934,1.49295,1.4932,55800000.0
2009-04-06 04:49:00,1.49305,1.4932,1.49305,1.49305,18400000.0
2009-04-06 04:50:00,1.493,1.4934,1.493,1.493,30400000.0
2009-04-06 04:51:00,1.4932,1.4934,1.49285,1.49305,42600000.0
2009-04-06 04:52:00,1.4932,1.4932,1.4928,1.4928,60400000.0
2009-04-06 04:53:00,1.4928,1.493,1.4928,1.493,10000000.0
2009-04-06 04:54:00,1.4928,1.4933,1.4928,1.4931,42200000.0
2009-04-06 04:55:00,1.49305,1.4931,1.4926,1.4927,46400000.0
2009-04-06 04:56:00,1.4927,1.4928,1.4927,1.4928,61000000.0
2009-04-06 04:57:00,1.4928,1.493,1.4926,1.4926,46600000.0
2009-04-06 04:58:00,1.4927,1.4927,1.4926,1.4926,84800000.0
2009-04-06 04:59:00,1.4926,1.4927,1.4926,1.4927,461200000.0
2009-04-06 05:00:00,1.4927,1.4927,1.4927,1.4927,265600000.0
2009-04-06 05:01:00,1.4927,1.4928,1.4927,1.4928,193600000.0
2009-04-06 05:02:00,1.4928,1.4931,1.4927,1.4929,152400000.0
2009-04-06 05:03:00,1.4929,1.493,1.49265,1.4927,190200000.0
2009-04-06 05:04:00,1.4927,1.4929,1.49255,1.4929,100600000.0
2009-04-06 05:05:00,1.49285,1.4929,1.4927,1.49275,38400000.0
2009-04-06 05:06:00,1.4927,1.4931,1.4926,1.4928,56600000.0
2009-04-06 05:07:00,1.4928,1.4928,1.4925,1.4926,68200000.0
2009-04-06 05:08:00,1.4926,1.4928,1.4925,1.4925,85800000.0
2009-04-06 05:09:00,1.4925,1.4926,1.4924,1.4925,218800000.0
2009-04-06 05:10:00,1.4925,1.4926,1.4925,1.4926,73600000.0
2009-04-06 05:11:00,1.4926,1.4927,1.4925,1.4927,75000000.0
2009-04-06 05:12:00,1.4927,1.4927,1.4926,1.4926,22400000.0
2009-04-06 05:13:00,1.49265,1.49265,1.49255,1.49255,6000000.0
2009-04-06 05:14:00,1.4926,1.49275,1.4925,1.49255,215000000.0
2009-04-06 05:15:00,1.49265,1.49275,1.4925,1.49265,80800000.0
2009-04-06 05:16:00,1.49275,1.49275,1.49265,1.4927,19200000.0
2009-04-06 05:17:00,1.49275,1.49275,1.49265,1.49265,22400000.0
2009-04-06 05:18:00,1.49253,1.49256,1.49223,1.49235,79400000.0
2009-04-06 05:19:00,1.49255,1.4926,1.49255,1.49255,11400000.0
2009-04-06 05:20:00,1.49255,1.4927,1.4922,1.4923,245800000.0
2009-04-06 05:21:00,1.49235,1.49235,1.4922,1.49225,36400000.0
2009-04-06 05:22:00,1.49225,1.49225,1.49215,1.49215,32800000.0
2009-04-06 05:23:00,1.49215,1.4926,1.4921,1.49245,232400000.0
2009-04-06 05:24:00,1.49245,1.4936,1.49245,1.4935,85400000.0
2009-04-06 05:25:00,1.4936,1.4936,1.4932,1.49325,25600000.0
2009-04-06 05:26:00,1.4932,1.4932,1.49295,1.49315,26800000.0
2009-04-06 05:27:00,1.49315,1.4933,1.49305,1.49325,81400000.0
2009-04-06 05:28:00,1.49325,1.4934,1.49325,1.4934,11200000.0
2009-04-06 05:29:00,1.4933,1.49345,1.4931,1.4934,23200000.0
2009-04-06 05:30:00,1.49335,1.4935,1.49325,1.49345,104800000.0
2009-04-06 05:31:00,1.4934,1.4934,1.4933,1.49335,11200000.0
2009-04-06 05:32:00,1.49335,1.49335,1.49325,1.49325,16200000.0
2009-04-06 05:33:00,1.4932,1.49355,1.4932,1.49355,71800000.0
2009-04-06 05:34:00,1.49355,1.49355,1.49295,1.49305,62400000.0
2009-04-06 05:35:00,1.49305,1.49315,1.49305,1.4931,69000000.0
2009-04-06 05:36:00,1.4931,1.4931,1.49255,1.49255,51600000.0
2009-04-06 05:37:00,1.4927,1.49305,1.49235,1.49285,75600000.0
2009-04-06 05:38:00,1.4929,1.4929,1.49275,1.49275,42400000.0
2009-04-06 05:39:00,1.49275,1.49275,1.49275,1.49275,104600000.0
2009-04-06 05:40:00,1.4928,1.4929,1.4927,1.49275,175200000.0
2009-04-06 05:41:00,1.49275,1.4928,1.49245,1.49255,150400000.0
2009-04-06 05:42:00,1.49255,1.49255,1.4925,1.49255,27200000.0
2009-04-06 05:43:00,1.4925,1.4927,1.4925,1.4927,71400000.0
2009-04-06 05:44:00,1.4928,1.4928,1.49255,1.49265,11800000.0
2009-04-06 05:45:00,1.4927,1.4928,1.4927,1.4928,3600000.0
2009-04-06 05:46:00,1.4927,1.4928,1.4925,1.4928,54000000.0
2009-04-06 05:47:00,1.4928,1.4928,1.4927,1.4927,7200000.0
2009-04-06 05:48:00,1.4928,1.4928,1.4926,1.4928,36400000.0
2009-04-06 05:49:00,1.49275,1.493,1.4927,1.49275,56600000.0
2009-04-06 05:50:00,1.49275,1.4931,1.49275,1.4929,142800000.0
2009-04-06 05:51:00,1.4929,1.4929,1.49275,1.4928,92800000.0
2009-04-06 05:52:00,1.49275,1.4929,1.49275,1.4929,219200002.0
2009-04-06 05:53:00,1.49285,1.4929,1.4928,1.49285,162200000.0
2009-04-06 05:54:00,1.49285,1.4929,1.4928,1.4928,134600000.0
2009-04-06 05:55:00,1.4928,1.4929,1.4928,1.4928,97800000.0
2009-04-06 05:56:00,1.4928,1.4928,1.4926,1.4926,46400000.0
2009-04-06 05:57:00,1.49265,1.4927,1.49265,1.4927,34600000.0
2009-04-06 05:58:00,1.4927,1.49295,1.49255,1.4927,84600000.0
2009-04-06 05:59:00,1.4927,1.4928,1.4926,1.4926,137600000.0
2009-04-06 06:00:00,1.4926,1.49265,1.49255,1.4926,144400000.0
2009-04-06 06:01:00,1.4926,1.4926,1.492,1.492,148600000.0
2009-04-06 06:02:00,1.492,1.4921,1.492,1.492,75200000.0
2009-04-06 06:03:00,1.492,1.492,1.4918,1.492,100800000.0
2009-04-06 06:04:00,1.492,1.4932,1.492,1.4927,97600000.0
2009-04-06 06:05:00,1.49275,1.49275,1.4923,1.49235,97200000.0
2009-04-06 06:06:00,1.49235,1.49235,1.4922,1.4922,25200000.0
2009-04-06 06:07:00,1.49225,1.49225,1.4921,1.4921,53000000.0
2009-04-06 06:08:00,1.4921,1.49255,1.4921,1.49255,131800000.0
2009-04-06 06:09:00,1.4924,1.49305,1.4923,1.49295,178600000.0
2009-04-06 06:10:00,1.49305,1.49355,1.49305,1.49345,79200000.0
2009-04-06 06:11:00,1.49345,1.49345,1.49335,1.49335,119800000.0
2009-04-06 06:12:00,1.49335,1.4935,1.49295,1.4931,199200000.0
2009-04-06 06:13:00,1.49315,1.49315,1.4931,1.4931,56000000.0
2009-04-06 06:14:00,1.49305,1.4932,1.493,1.49315,80000000.0
2009-04-06 06:15:00,1.49315,1.49345,1.49315,1.49345,262400000.0
2009-04-06 06:16:00,1.49345,1.49345,1.49315,1.49325,56200000.0
2009-04-06 06:17:00,1.49325,1.49335,1.49315,1.49325,83400000.0
2009-04-06 06:18:00,1.49325,1.49325,1.49305,1.4932,38000000.0
2009-04-06 06:19:00,1.4931,1.4933,1.49295,1.4933,64400000.0
2009-04-06 06:20:00,1.4934,1.4934,1.4933,1.4933,16000000.0
2009-04-06 06:21:00,1.4934,1.49355,1.4933,1.49355,67400000.0
2009-04-06 06:22:00,1.49325,1.49355,1.49325,1.4934,36200000.0
2009-04-06 06:23:00,1.49355,1.49355,1.4932,1.4932,57200000.0
2009-04-06 06:24:00,1.4934,1.4936,1.4932,1.4936,77600000.0
2009-04-06 06:25:00,1.4935,1.49365,1.4934,1.49365,79400000.0
2009-04-06 06:26:00,1.49365,1.49395,1.49365,1.49385,141600000.0
2009-04-06 06:27:00,1.49385,1.4941,1.49385,1.49405,261200000.0
2009-04-06 06:28:00,1.494,1.4945,1.494,1.49415,149200000.0
2009-04-06 06:29:00,1.49415,1.4943,1.49415,1.4943,39600000.0
2009-04-06 06:30:00,1.4943,1.49435,1.49425,1.4943,55000000.0
2009-04-06 06:31:00,1.4943,1.49455,1.4943,1.49445,202600000.0
2009-04-06 06:32:00,1.49445,1.49445,1.4942,1.49445,126400000.0
2009-04-06 06:33:00,1.49445,1.4947,1.49445,1.49465,181400000.0
2009-04-06 06:34:00,1.49465,1.49465,1.49455,1.49465,89199999.0
2009-04-06 06:35:00,1.4946,1.49465,1.49425,1.49425,83200000.0
2009-04-06 06:36:00,1.4943,1.4943,1.49415,1.4942,247800000.0
2009-04-06 06:37:00,1.4942,1.4942,1.49355,1.49365,205600000.0
2009-04-06 06:38:00,1.49365,1.49395,1.49355,1.4939,71800000.0
2009-04-06 06:39:00,1.4939,1.49395,1.49315,1.49345,150400000.0
2009-04-06 06:40:00,1.49345,1.4937,1.49345,1.49355,87200000.0
2009-04-06 06:41:00,1.49355,1.49355,1.49345,1.49345,31600000.0
2009-04-06 06:42:00,1.4933,1.4933,1.49315,1.49315,117600000.0
2009-04-06 06:43:00,1.49315,1.4933,1.49315,1.49315,31400000.0
2009-04-06 06:44:00,1.4932,1.49355,1.4932,1.49355,78600000.0
2009-04-06 06:45:00,1.49355,1.49395,1.4935,1.49395,152000000.0
2009-04-06 06:46:00,1.49395,1.49395,1.49395,1.49395,24000000.0
2009-04-06 06:47:00,1.4938,1.494,1.49365,1.49365,76000000.0
2009-04-06 06:48:00,1.4936,1.49375,1.4936,1.49375,58000000.0
2009-04-06 06:49:00,1.49375,1.49375,1.4929,1.49295,90000000.0
2009-04-06 06:50:00,1.49295,1.49355,1.49295,1.49325,121800001.0
2009-04-06 06:51:00,1.4933,1.49365,1.493,1.49325,74000000.0
2009-04-06 06:52:00,1.4933,1.4938,1.4933,1.49375,42400000.0
2009-04-06 06:53:00,1.49375,1.494,1.4936,1.4936,17600000.0
2009-04-06 06:54:00,1.4936,1.49375,1.4936,1.49375,18200000.0
2009-04-06 06:55:00,1.4937,1.4937,1.49315,1.49335,54600000.0
2009-04-06 06:56:00,1.49345,1.4935,1.4933,1.49345,64800000.0
2009-04-06 06:57:00,1.49345,1.49345,1.4933,1.4934,34800000.0
2009-04-06 06:58:00,1.4934,1.4935,1.4933,1.49345,66000000.0
2009-04-06 06:59:00,1.49345,1.49345,1.4933,1.4933,71800000.0
2009-04-06 07:00:00,1.49325,1.4933,1.49325,1.4933,12800000.0
2009-04-06 07:01:00,1.4933,1.4933,1.4932,1.4932,16000000.0
2009-04-06 07:02:00,1.49315,1.49325,1.4931,1.49325,192800000.0
2009-04-06 07:03:00,1.49325,1.4933,1.4932,1.4932,29600000.0
2009-04-06 07:04:00,1.4932,1.4932,1.493,1.493,36800000.0
2009-04-06 07:05:00,1.493,1.493,1.4928,1.4928,46000000.0
2009-04-06 07:06:00,1.4928,1.4929,1.4927,1.4928,112400000.0
2009-04-06 07:07:00,1.4928,1.4928,1.4927,1.4927,15000000.0
2009-04-06 07:08:00,1.4927,1.4927,1.49265,1.49265,36800000.0
2009-04-06 07:09:00,1.4927,1.49295,1.4927,1.49285,29800000.0
2009-04-06 07:10:00,1.49285,1.49285,1.49265,1.49265,35800000.0
2009-04-06 07:11:00,1.49265,1.49275,1.49255,1.4926,43000000.0
2009-04-06 07:12:00,1.4926,1.4926,1.4925,1.4925,27400000.0
2009-04-06 07:13:00,1.49235,1.49245,1.49215,1.49225,115800000.0
2009-04-06 07:14:00,1.4924,1.49265,1.4921,1.4926,145400000.0
2009-04-06 07:15:00,1.4926,1.493,1.4926,1.49295,85000000.0
2009-04-06 07:16:00,1.493,1.49305,1.493,1.493,37600000.0
2009-04-06 07:17:00,1.493,1.4934,1.493,1.4934,90600000.0
2009-04-06 07:18:00,1.49335,1.4935,1.49335,1.49335,45200000.0
2009-04-06 07:19:00,1.4934,1.49345,1.493,1.493,51599999.0
2009-04-06 07:20:00,1.49305,1.4931,1.493,1.493,41800000.0
2009-04-06 07:21:00,1.49305,1.49305,1.49295,1.493,48000000.0
2009-04-06 07:22:00,1.493,1.49305,1.493,1.49305,107000000.0
2009-04-06 07:23:00,1.4931,1.4933,1.493,1.4931,266199999.0
2009-04-06 07:24:00,1.4931,1.4931,1.4931,1.4931,12800000.0
2009-04-06 07:25:00,1.49315,1.49335,1.49315,1.4932,35200000.0
2009-04-06 07:26:00,1.4933,1.49375,1.4933,1.4935,94400000.0
2009-04-06 07:27:00,1.4935,1.49355,1.49325,1.49345,64000000.0
2009-04-06 07:28:00,1.49345,1.4935,1.4933,1.49345,28400000.0
2009-04-06 07:29:00,1.49345,1.49345,1.49325,1.49345,164800001.0
2009-04-06 07:30:00,1.49345,1.4937,1.49345,1.49345,103000000.0
2009-04-06 07:31:00,1.4935,1.49355,1.4933,1.49335,127800000.0
2009-04-06 07:32:00,1.4933,1.4934,1.49325,1.4934,110400000.0
2009-04-06 07:33:00,1.49295,1.49315,1.49285,1.49295,94800000.0
2009-04-06 07:34:00,1.49295,1.49295,1.49265,1.4927,161200000.0
2009-04-06 07:35:00,1.49285,1.49325,1.49275,1.49295,60600000.0
2009-04-06 07:36:00,1.49265,1.4929,1.49265,1.4928,87599999.0
2009-04-06 07:37:00,1.4927,1.493,1.49265,1.493,98000000.0
2009-04-06 07:38:00,1.493,1.493,1.4927,1.4927,54800000.0
2009-04-06 07:39:00,1.49275,1.49275,1.49275,1.49275,7000000.0
2009-04-06 07:40:00,1.49265,1.49265,1.49255,1.49255,117000000.0
2009-04-06 07:41:00,1.49255,1.49255,1.4924,1.4924,54000000.0
2009-04-06 07:42:00,1.4925,1.49255,1.49235,1.49255,132800000.0
2009-04-06 07:43:00,1.49255,1.4926,1.4924,1.49245,47400000.0
2009-04-06 07:44:00,1.4925,1.49265,1.49245,1.49255,121999999.0
2009-04-06 07:45:00,1.49255,1.49265,1.4925,1.49255,109000002.0
2009-04-06 07:46:00,1.49255,1.49255,1.49205,1.49225,137200000.0
2009-04-06 07:47:00,1.4923,1.49255,1.49215,1.4922,100600000.0
2009-04-06 07:48:00,1.4922,1.4922,1.4921,1.4922,46000000.0
2009-04-06 07:49:00,1.4922,1.4922,1.492,1.49205,114600000.0
2009-04-06 07:50:00,1.49205,1.49205,1.49195,1.49205,100000000.0
2009-04-06 07:51:00,1.49205,1.4921,1.49195,1.49205,33000000.0
2009-04-06 07:52:00,1.49205,1.49215,1.49195,1.49205,32000000.0
2009-04-06 07:53:00,1.49205,1.4926,1.49205,1.4925,59800000.0
2009-04-06 07:54:00,1.49255,1.49275,1.49225,1.49275,188800000.0
2009-04-06 07:55:00,1.49265,1.4929,1.49265,1.49275,110400000.0
2009-04-06 07:56:00,1.49285,1.49285,1.4927,1.49275,76400000.0
2009-04-06 07:57:00,1.4927,1.49275,1.49265,1.49275,62000000.0
2009-04-06 07:58:00,1.49265,1.49275,1.4926,1.4927,95199999.0
2009-04-06 07:59:00,1.4927,1.4929,1.4926,1.49265,102800000.0
2009-04-06 08:00:00,1.49265,1.4927,1.4924,1.4925,151800000.0
2009-04-06 08:01:00,1.4925,1.49265,1.4925,1.49255,127200000.0
2009-04-06 08:02:00,1.49255,1.49265,1.4924,1.4924,248000000.0
2009-04-06 08:03:00,1.49235,1.49235,1.4916,1.49165,227200000.0
2009-04-06 08:04:00,1.49155,1.49185,1.49125,1.4914,223400001.0
2009-04-06 08:05:00,1.49125,1.4914,1.48895,1.48965,420600001.0
2009-04-06 08:06:00,1.48965,1.4905,1.4891,1.4905,237000000.0
2009-04-06 08:07:00,1.4904,1.49055,1.48965,1.4898,272800000.0
2009-04-06 08:08:00,1.48985,1.48985,1.4895,1.48965,109400000.0
2009-04-06 08:09:00,1.48965,1.48965,1.48905,1.4892,173600001.0
2009-04-06 08:10:00,1.4892,1.48955,1.4891,1.48925,132600000.0
2009-04-06 08:11:00,1.48925,1.49,1.48925,1.4898,126200000.0
2009-04-06 08:12:00,1.4898,1.49015,1.48975,1.49015,183800000.0
2009-04-06 08:13:00,1.49005,1.4904,1.49005,1.4903,98400000.0
2009-04-06 08:14:00,1.4903,1.49055,1.49025,1.49055,63000000.0
2009-04-06 08:15:00,1.49055,1.49065,1.4903,1.49065,160600000.0
2009-04-06 08:16:00,1.49065,1.4907,1.49035,1.49055,233800000.0
2009-04-06 08:17:00,1.49055,1.4907,1.4903,1.49035,108500000.0
2009-04-06 08:18:00,1.49035,1.49065,1.49035,1.4905,165000000.0
2009-04-06 08:19:00,1.4905,1.4911,1.49035,1.49105,179400000.0
2009-04-06 08:20:00,1.4911,1.49165,1.49095,1.4916,278000000.0
2009-04-06 08:21:00,1.4916,1.49165,1.49155,1.49155,178400000.0
2009-04-06 08:22:00,1.49155,1.49165,1.4915,1.4916,213600000.0
2009-04-06 08:23:00,1.4916,1.4916,1.49085,1.49085,220200001.0
2009-04-06 08:24:00,1.49085,1.49085,1.48935,1.48935,394000000.0
2009-04-06 08:25:00,1.48935,1.49035,1.489,1.49035,292800000.0
2009-04-06 08:26:00,1.4899,1.4906,1.4899,1.4904,163600000.0
2009-04-06 08:27:00,1.4904,1.49055,1.4901,1.49045,73400000.0
2009-04-06 08:28:00,1.49045,1.4909,1.49,1.49045,188600000.0
2009-04-06 08:29:00,1.49055,1.49065,1.49045,1.4905,63400000.0
2009-04-06 08:30:00,1.4906,1.492,1.4906,1.492,333200000.0
2009-04-06 08:31:00,1.4922,1.4928,1.49205,1.4927,144600000.0
2009-04-06 08:32:00,1.4927,1.49295,1.49235,1.4929,307599998.0
2009-04-06 08:33:00,1.49285,1.4929,1.49245,1.4925,162400000.0
2009-04-06 08:34:00,1.49255,1.4929,1.49255,1.4929,149600000.0
2009-04-06 08:35:00,1.49285,1.4929,1.49195,1.49205,443400001.0
2009-04-06 08:36:00,1.49205,1.49225,1.49145,1.4922,687500000.0
2009-04-06 08:37:00,1.4921,1.4925,1.49175,1.49245,222500000.0
2009-04-06 08:38:00,1.4925,1.4929,1.4925,1.49275,226400000.0
2009-04-06 08:39:00,1.4928,1.4929,1.49265,1.49285,288600000.0
2009-04-06 08:40:00,1.49285,1.49305,1.4923,1.49235,438800000.0
2009-04-06 08:41:00,1.4924,1.49285,1.49225,1.49285,305800000.0
2009-04-06 08:42:00,1.49285,1.4929,1.4927,1.49285,166800000.0
2009-04-06 08:43:00,1.493,1.49305,1.4927,1.4927,110000000.0
2009-04-06 08:44:00,1.4926,1.4928,1.49255,1.4927,127800001.0
2009-04-06 08:45:00,1.49285,1.49485,1.49285,1.49485,448600001.0
2009-04-06 08:46:00,1.49485,1.4951,1.4942,1.49425,376000000.0
2009-04-06 08:47:00,1.49425,1.49425,1.4934,1.49365,465400000.0
2009-04-06 08:48:00,1.49365,1.49385,1.49365,1.49385,161800000.0
2009-04-06 08:49:00,1.4938,1.494,1.4938,1.494,258000000.0
2009-04-06 08:50:00,1.494,1.4942,1.49365,1.49395,251600000.0
2009-04-06 08:51:00,1.49385,1.49385,1.49335,1.4936,293000000.0
2009-04-06 08:52:00,1.49355,1.49355,1.4933,1.4933,143800000.0
2009-04-06 08:53:00,1.4932,1.4932,1.493,1.4931,300800000.0
2009-04-06 08:54:00,1.4931,1.4931,1.4914,1.49155,489400000.0
2009-04-06 08:55:00,1.49155,1.49165,1.491,1.4911,465000000.0
2009-04-06 08:56:00,1.4911,1.49205,1.4911,1.49205,338400000.0
2009-04-06 08:57:00,1.49205,1.49235,1.4919,1.4919,472000000.0
2009-04-06 08:58:00,1.49185,1.49185,1.49155,1.49155,486600002.0
2009-04-06 08:59:00,1.49155,1.49235,1.4915,1.49235,573399999.0
2009-04-06 09:00:00,1.49235,1.4934,1.49225,1.49335,451199998.0
2009-04-06 09:01:00,1.49335,1.49425,1.4933,1.4939,910000001.0
2009-04-06 09:02:00,1.49375,1.4941,1.4928,1.4928,834400002.0
2009-04-06 09:03:00,1.4929,1.49295,1.4925,1.4928,474500001.0
2009-04-06 09:04:00,1.4929,1.49365,1.4926,1.49365,517200000.0
2009-04-06 09:05:00,1.49375,1.49375,1.49235,1.49255,476799999.0
2009-04-06 09:06:00,1.49255,1.49355,1.49255,1.49355,578799997.0
2009-04-06 09:07:00,1.49355,1.49395,1.4934,1.49365,420200000.0
2009-04-06 09:08:00,1.49365,1.49385,1.49315,1.4938,721299998.0
2009-04-06 09:09:00,1.4938,1.4938,1.49315,1.49315,328000000.0
2009-04-06 09:10:00,1.49315,1.4932,1.4914,1.49155,566199999.0
2009-04-06 09:11:00,1.4916,1.4924,1.49155,1.492,394099999.0
2009-04-06 09:12:00,1.492,1.49215,1.49145,1.49175,502799999.0
2009-04-06 09:13:00,1.49185,1.4923,1.49105,1.4913,427900000.0
2009-04-06 09:14:00,1.4915,1.4915,1.49005,1.49045,609600000.0
2009-04-06 09:15:00,1.49045,1.49045,1.4897,1.48975,714800001.0
2009-04-06 09:16:00,1.48975,1.4902,1.48975,1.49015,292200000.0
2009-04-06 09:17:00,1.4902,1.49145,1.4902,1.49135,626300000.0
2009-04-06 09:18:00,1.49135,1.49165,1.49065,1.4911,571600000.0
2009-04-06 09:19:00,1.49115,1.4921,1.491,1.4917,539600000.0
2009-04-06 09:20:00,1.49175,1.49205,1.4915,1.4915,422800000.0
2009-04-06 09:21:00,1.4915,1.4919,1.49135,1.4918,389000000.0
2009-04-06 09:22:00,1.4918,1.4924,1.4918,1.4924,559000001.0
2009-04-06 09:23:00,1.4924,1.49255,1.49235,1.49235,226400000.0
2009-04-06 09:24:00,1.4924,1.493,1.4924,1.4929,658900000.0
2009-04-06 09:25:00,1.493,1.493,1.4925,1.4927,351400002.0
2009-04-06 09:26:00,1.49265,1.49275,1.49205,1.49205,250800000.0
2009-04-06 09:27:00,1.4922,1.49225,1.49125,1.4916,385800000.0
2009-04-06 09:28:00,1.4916,1.4926,1.4916,1.4919,228800000.0
2009-04-06 09:29:00,1.49185,1.49265,1.49185,1.49265,348399998.0
2009-04-06 09:30:00,1.49265,1.49285,1.4926,1.4926,356600001.0
2009-04-06 09:31:00,1.4926,1.49275,1.4922,1.49275,475099998.0
2009-04-06 09:32:00,1.49275,1.49275,1.49215,1.49265,294000000.0
2009-04-06 09:33:00,1.49265,1.4928,1.49205,1.49205,352000000.0
2009-04-06 09:34:00,1.49205,1.4923,1.4911,1.4915,400600000.0
2009-04-06 09:35:00,1.49135,1.492,1.49135,1.49175,249400000.0
2009-04-06 09:36:00,1.49175,1.492,1.4917,1.4918,181600000.0
2009-04-06 09:37:00,1.4918,1.49225,1.49175,1.4918,439599999.0
2009-04-06 09:38:00,1.49175,1.49185,1.49145,1.49165,386400000.0
2009-04-06 09:39:00,1.49165,1.4921,1.49155,1.4921,479800002.0
2009-04-06 09:40:00,1.4921,1.4921,1.49125,1.4915,583599997.0
2009-04-06 09:41:00,1.49155,1.49185,1.4915,1.49185,99800000.0
2009-04-06 09:42:00,1.4918,1.4924,1.4918,1.49215,489400001.0
2009-04-06 09:43:00,1.49215,1.4926,1.49205,1.4925,319000000.0
2009-04-06 09:44:00,1.4925,1.49285,1.4925,1.49265,437000000.0
2009-04-06 09:45:00,1.49265,1.49275,1.49225,1.49245,503400000.0
2009-04-06 09:46:00,1.4925,1.4927,1.4923,1.49235,242800000.0
2009-04-06 09:47:00,1.49235,1.49255,1.492,1.49255,337800000.0
2009-04-06 09:48:00,1.49255,1.4926,1.49205,1.49205,408200000.0
2009-04-06 09:49:00,1.49205,1.4924,1.49145,1.49225,665000000.0
2009-04-06 09:50:00,1.4923,1.4928,1.492,1.49215,480800000.0
2009-04-06 09:51:00,1.4922,1.49245,1.49095,1.49115,520900000.0
2009-04-06 09:52:00,1.4911,1.49185,1.49095,1.49175,313200000.0
2009-04-06 09:53:00,1.49175,1.49205,1.49155,1.492,638399997.0
2009-04-06 09:54:00,1.492,1.4922,1.49195,1.4922,281600000.0
2009-04-06 09:55:00,1.49215,1.4928,1.49215,1.49235,428000000.0
2009-04-06 09:56:00,1.49225,1.49245,1.4912,1.49125,420600000.0
2009-04-06 09:57:00,1.49125,1.4914,1.4911,1.4914,331600000.0
2009-04-06 09:58:00,1.4914,1.4914,1.49105,1.4911,398200000.0
2009-04-06 09:59:00,1.4911,1.4913,1.48975,1.4898,469700000.0
2009-04-06 10:00:00,1.4898,1.4904,1.48935,1.49,528200000.0
2009-04-06 10:01:00,1.49,1.4901,1.48955,1.48955,197400000.0
2009-04-06 10:02:00,1.48955,1.48985,1.4895,1.48955,538400000.0
2009-04-06 10:03:00,1.48965,1.49015,1.48965,1.49005,362400000.0
2009-04-06 10:04:00,1.49005,1.49125,1.48995,1.4908,475600000.0
2009-04-06 10:05:00,1.4908,1.4908,1.4902,1.4905,498200000.0
2009-04-06 10:06:00,1.4905,1.49055,1.49005,1.49015,797600003.0
2009-04-06 10:07:00,1.4903,1.4906,1.49005,1.4901,645400000.0
2009-04-06 10:08:00,1.4901,1.49015,1.48985,1.49005,466800000.0
2009-04-06 10:09:00,1.49005,1.49065,1.48995,1.4904,620300000.0
2009-04-06 10:10:00,1.4904,1.4908,1.49035,1.49075,226000000.0
2009-04-06 10:11:00,1.4908,1.4908,1.4896,1.48965,470399999.0
2009-04-06 10:12:00,1.48955,1.48965,1.4892,1.4896,476899997.0
2009-04-06 10:13:00,1.48955,1.49015,1.4894,1.49,603200000.0
2009-04-06 10:14:00,1.49005,1.49025,1.48955,1.4901,392599999.0
2009-04-06 10:15:00,1.4901,1.49085,1.4901,1.4908,493600001.0
2009-04-06 10:16:00,1.4908,1.4912,1.49065,1.491,496600000.0
2009-04-06 10:17:00,1.49105,1.49175,1.49105,1.49175,519800000.0
2009-04-06 10:18:00,1.49175,1.4921,1.49175,1.49185,279200000.0
2009-04-06 10:19:00,1.49195,1.49285,1.4919,1.49285,503400000.0
2009-04-06 10:20:00,1.49285,1.4935,1.4927,1.49315,724600000.0
2009-04-06 10:21:00,1.49315,1.49325,1.4924,1.49245,564999999.0
2009-04-06 10:22:00,1.49245,1.49295,1.49195,1.49295,673400000.0
2009-04-06 10:23:00,1.4929,1.49305,1.4927,1.4928,322000000.0
2009-04-06 10:24:00,1.4928,1.4928,1.4923,1.49235,280400000.0
2009-04-06 10:25:00,1.49235,1.4928,1.49195,1.4926,740000001.0
2009-04-06 10:26:00,1.4926,1.493,1.4925,1.4927,719600002.0
2009-04-06 10:27:00,1.4927,1.4928,1.49255,1.49265,384999999.0
2009-04-06 10:28:00,1.49255,1.49265,1.49225,1.49225,201000000.0
2009-04-06 10:29:00,1.4923,1.4925,1.4921,1.4923,241000000.0
2009-04-06 10:30:00,1.49235,1.49255,1.49235,1.49235,140000000.0
2009-04-06 10:31:00,1.49235,1.49235,1.49225,1.49225,113600000.0
2009-04-06 10:32:00,1.4922,1.49235,1.49155,1.49155,562199999.0
2009-04-06 10:33:00,1.49155,1.49245,1.49155,1.49245,394400000.0
2009-04-06 10:34:00,1.49265,1.493,1.49265,1.49275,347400001.0
2009-04-06 10:35:00,1.49295,1.4931,1.4927,1.4931,231600000.0
2009-04-06 10:36:00,1.4931,1.49345,1.4931,1.49335,401199999.0
2009-04-06 10:37:00,1.49335,1.4938,1.4933,1.4937,542200000.0
2009-04-06 10:38:00,1.4937,1.4939,1.49275,1.49295,291800000.0
2009-04-06 10:39:00,1.49295,1.49305,1.4925,1.4925,578200002.0
2009-04-06 10:40:00,1.4925,1.4934,1.4925,1.4933,266000000.0
2009-04-06 10:41:00,1.49335,1.4936,1.49325,1.49345,172400000.0
2009-04-06 10:42:00,1.49345,1.49395,1.49345,1.49385,509200000.0
2009-04-06 10:43:00,1.49385,1.4943,1.49385,1.49425,274600001.0
2009-04-06 10:44:00,1.49425,1.49425,1.4942,1.4942,222000000.0
2009-04-06 10:45:00,1.4942,1.4942,1.494,1.4941,384400000.0
2009-04-06 10:46:00,1.4941,1.4941,1.4932,1.4932,441200000.0
2009-04-06 10:47:00,1.4932,1.49345,1.4932,1.4933,541200001.0
2009-04-06 10:48:00,1.49335,1.49345,1.49285,1.493,392800000.0
2009-04-06 10:49:00,1.4932,1.4937,1.493,1.49325,457200000.0
2009-04-06 10:50:00,1.4932,1.4941,1.49315,1.49405,403599999.0
2009-04-06 10:51:00,1.49405,1.49475,1.4939,1.4942,675000000.0
2009-04-06 10:52:00,1.49425,1.4944,1.4941,1.4942,643200000.0
2009-04-06 10:53:00,1.49415,1.4942,1.4939,1.49395,301200000.0
2009-04-06 10:54:00,1.4941,1.4942,1.49395,1.4942,246400000.0
2009-04-06 10:55:00,1.4942,1.4945,1.4935,1.49355,323400000.0
2009-04-06 10:56:00,1.49355,1.4936,1.4928,1.4931,393600000.0
2009-04-06 10:57:00,1.4931,1.4933,1.4925,1.4933,629399999.0
2009-04-06 10:58:00,1.4933,1.4935,1.49215,1.49215,346800000.0
2009-04-06 10:59:00,1.4922,1.4922,1.49015,1.49015,671999997.0
2009-04-06 11:00:00,1.4903,1.49235,1.4903,1.49185,738200001.0
2009-04-06 11:01:00,1.49185,1.49185,1.49155,1.4917,344800000.0
2009-04-06 11:02:00,1.4917,1.49205,1.4917,1.4919,535200000.0
2009-04-06 11:03:00,1.4919,1.4921,1.49175,1.49205,656999998.0
2009-04-06 11:04:00,1.49205,1.4924,1.492,1.4922,493800000.0
2009-04-06 11:05:00,1.4922,1.49255,1.49215,1.4924,466800000.0
2009-04-06 11:06:00,1.4924,1.49255,1.49195,1.492,386100000.0
2009-04-06 11:07:00,1.492,1.492,1.4914,1.49145,580399998.0
2009-04-06 11:08:00,1.4915,1.4915,1.49115,1.4912,315000001.0
2009-04-06 11:09:00,1.4913,1.49185,1.4913,1.4918,302400000.0
2009-04-06 11:10:00,1.4918,1.492,1.4916,1.49185,582900000.0
2009-04-06 11:11:00,1.4919,1.4919,1.49155,1.49155,429200000.0
2009-04-06 11:12:00,1.49165,1.4917,1.4914,1.49155,191800000.0
2009-04-06 11:13:00,1.49155,1.4917,1.49155,1.4916,161600000.0
2009-04-06 11:14:00,1.49165,1.492,1.49165,1.4917,216200000.0
2009-04-06 11:15:00,1.4917,1.4924,1.4916,1.49235,454000000.0
2009-04-06 11:16:00,1.49235,1.49285,1.4923,1.4928,128400000.0
2009-04-06 11:17:00,1.49275,1.4928,1.49265,1.49265,123200000.0
2009-04-06 11:18:00,1.4926,1.4927,1.49245,1.4925,336600000.0
2009-04-06 11:19:00,1.4925,1.49265,1.4908,1.4908,659400000.0
2009-04-06 11:20:00,1.4908,1.4908,1.4899,1.4903,742200002.0
2009-04-06 11:21:00,1.49035,1.49035,1.4902,1.4903,298200000.0
2009-04-06 11:22:00,1.4904,1.49055,1.49015,1.49015,230300000.0
2009-04-06 11:23:00,1.49,1.49005,1.4892,1.4895,751800000.0
2009-04-06 11:24:00,1.4895,1.4895,1.489,1.48945,503600000.0
2009-04-06 11:25:00,1.48945,1.4895,1.4882,1.48855,571400000.0
2009-04-06 11:26:00,1.48865,1.4893,1.4883,1.48895,526000000.0
2009-04-06 11:27:00,1.48895,1.4896,1.48895,1.48945,237200000.0
2009-04-06 11:28:00,1.4894,1.4898,1.4893,1.48975,369800000.0
2009-04-06 11:29:00,1.48975,1.48995,1.48965,1.4898,400800000.0
2009-04-06 11:30:00,1.48985,1.4907,1.48985,1.4904,444200000.0
2009-04-06 11:31:00,1.4902,1.4904,1.49005,1.4904,354000000.0
2009-04-06 11:32:00,1.49045,1.49085,1.48955,1.48955,532300000.0
2009-04-06 11:33:00,1.4896,1.4911,1.48955,1.49105,580499999.0
2009-04-06 11:34:00,1.49105,1.4923,1.49105,1.4919,562800000.0
2009-04-06 11:35:00,1.4919,1.49195,1.4918,1.4919,187000000.0
2009-04-06 11:36:00,1.4918,1.492,1.4918,1.49195,339400000.0
2009-04-06 11:37:00,1.49195,1.49195,1.49155,1.4917,326600000.0
2009-04-06 11:38:00,1.4917,1.49185,1.4916,1.4917,364599999.0
2009-04-06 11:39:00,1.4917,1.4918,1.49155,1.49165,459800000.0
2009-04-06 11:40:00,1.4917,1.4917,1.491,1.491,299800000.0
2009-04-06 11:41:00,1.491,1.491,1.49055,1.4908,525999996.0
2009-04-06 11:42:00,1.4909,1.4913,1.49065,1.49115,327199994.0
2009-04-06 11:43:00,1.49115,1.4914,1.49085,1.49105,225400000.0
2009-04-06 11:44:00,1.49105,1.49135,1.49105,1.4913,401599999.0
2009-04-06 11:45:00,1.49135,1.49175,1.49135,1.49155,289000000.0
2009-04-06 11:46:00,1.49155,1.4917,1.49145,1.4916,273800001.0
2009-04-06 11:47:00,1.4916,1.4919,1.4916,1.49175,386600000.0
2009-04-06 11:48:00,1.4917,1.49185,1.4916,1.4918,428600000.0
2009-04-06 11:49:00,1.49185,1.49185,1.4917,1.4918,389999999.0
2009-04-06 11:50:00,1.49185,1.4919,1.4914,1.49145,318600000.0
2009-04-06 11:51:00,1.49145,1.4916,1.49105,1.4916,356900000.0
2009-04-06 11:52:00,1.4916,1.4916,1.491,1.4911,531100004.0
2009-04-06 11:53:00,1.49115,1.4912,1.49,1.4903,504200003.0
2009-04-06 11:54:00,1.4902,1.4903,1.48945,1.48985,701600002.0
2009-04-06 11:55:00,1.49,1.49005,1.48985,1.48995,553400001.0
2009-04-06 11:56:00,1.49,1.4911,1.49,1.4911,423800001.0
2009-04-06 11:57:00,1.4911,1.49135,1.4903,1.49035,471799999.0
2009-04-06 11:58:00,1.49035,1.49035,1.4893,1.48945,658099996.0
2009-04-06 11:59:00,1.48945,1.48945,1.48875,1.48915,375799999.0
2009-04-06 12:00:00,1.489,1.48915,1.48865,1.48865,361200000.0
2009-04-06 12:01:00,1.48875,1.48975,1.48875,1.48925,558800000.0
2009-04-06 12:02:00,1.48925,1.49015,1.48895,1.4897,481099999.0
2009-04-06 12:03:00,1.4896,1.48985,1.48955,1.48985,258200000.0
2009-04-06 12:04:00,1.48975,1.48995,1.48965,1.48995,231600000.0
2009-04-06 12:05:00,1.48995,1.49005,1.4898,1.48985,185200000.0
2009-04-06 12:06:00,1.48965,1.48965,1.4893,1.4895,352200000.0
2009-04-06 12:07:00,1.48935,1.4894,1.48795,1.488,545500000.0
2009-04-06 12:08:00,1.488,1.48925,1.48795,1.48925,571000002.0
2009-04-06 12:09:00,1.48915,1.4892,1.4883,1.48855,638600002.0
2009-04-06 12:10:00,1.48855,1.4889,1.48835,1.4887,536400000.0
2009-04-06 12:11:00,1.4887,1.4888,1.48835,1.48865,516000001.0
2009-04-06 12:12:00,1.48865,1.48875,1.4884,1.48855,382100000.0
2009-04-06 12:13:00,1.48855,1.4886,1.4883,1.4886,318800000.0
2009-04-06 12:14:00,1.4885,1.48875,1.48835,1.4886,528400001.0
2009-04-06 12:15:00,1.48855,1.4889,1.48855,1.48875,687000000.0
2009-04-06 12:16:00,1.48875,1.489,1.4886,1.489,496200002.0
2009-04-06 12:17:00,1.4891,1.49005,1.48895,1.49,428400000.0
2009-04-06 12:18:00,1.4895,1.49025,1.4893,1.4901,348800000.0
2009-04-06 12:19:00,1.4901,1.49035,1.49,1.4903,320000000.0
2009-04-06 12:20:00,1.4903,1.49035,1.4901,1.4901,216800000.0
2009-04-06 12:21:00,1.49,1.4901,1.4899,1.4901,238600000.0
2009-04-06 12:22:00,1.4901,1.4905,1.49005,1.49025,475199999.0
2009-04-06 12:23:00,1.4902,1.4902,1.48965,1.48995,514400001.0
2009-04-06 12:24:00,1.49,1.4906,1.4899,1.4903,383800001.0
2009-04-06 12:25:00,1.4903,1.4903,1.49,1.4902,592900000.0
2009-04-06 12:26:00,1.4902,1.4902,1.4896,1.48985,353200000.0
2009-04-06 12:27:00,1.48985,1.4902,1.48985,1.4902,82800000.0
2009-04-06 12:28:00,1.49025,1.49025,1.49005,1.49015,92400000.0
2009-04-06 12:29:00,1.4901,1.49025,1.49,1.4902,184800000.0
2009-04-06 12:30:00,1.4902,1.4902,1.48955,1.48965,359800001.0
2009-04-06 12:31:00,1.48965,1.4897,1.4891,1.48935,297300000.0
2009-04-06 12:32:00,1.48935,1.48985,1.48925,1.4895,460200000.0
2009-04-06 12:33:00,1.4895,1.4895,1.48885,1.48885,481199999.0
2009-04-06 12:34:00,1.48885,1.48885,1.48855,1.48865,144000000.0
2009-04-06 12:35:00,1.48865,1.4892,1.48865,1.48885,459600000.0
2009-04-06 12:36:00,1.48885,1.48975,1.48885,1.48965,517800000.0
2009-04-06 12:37:00,1.4897,1.4899,1.48945,1.48965,485400000.0
2009-04-06 12:38:00,1.48965,1.48965,1.48905,1.48905,541800001.0
2009-04-06 12:39:00,1.48905,1.48935,1.489,1.48905,324000000.0
2009-04-06 12:40:00,1.489,1.48915,1.48895,1.48905,215400000.0
2009-04-06 12:41:00,1.48905,1.4893,1.48885,1.48915,424600000.0
2009-04-06 12:42:00,1.48915,1.4893,1.4889,1.4892,444800001.0
2009-04-06 12:43:00,1.4892,1.4892,1.4884,1.4884,334200001.0
2009-04-06 12:44:00,1.48835,1.48875,1.4883,1.4885,681200001.0
2009-04-06 12:45:00,1.48845,1.489,1.48845,1.48865,371000000.0
2009-04-06 12:46:00,1.4886,1.4888,1.4881,1.4884,262200000.0
2009-04-06 12:47:00,1.4884,1.4888,1.4884,1.4885,205800000.0
2009-04-06 12:48:00,1.4885,1.4888,1.4885,1.4886,308800000.0
2009-04-06 12:49:00,1.48865,1.48875,1.4886,1.4886,49600000.0
2009-04-06 12:50:00,1.4886,1.48955,1.4886,1.4892,462800000.0
2009-04-06 12:51:00,1.4892,1.48975,1.48885,1.4889,411800000.0
2009-04-06 12:52:00,1.4889,1.4897,1.4888,1.4897,173400000.0
2009-04-06 12:53:00,1.4896,1.4901,1.48955,1.49005,426800000.0
2009-04-06 12:54:00,1.49005,1.49045,1.49005,1.49015,388600000.0
2009-04-06 12:55:00,1.49025,1.4912,1.49025,1.491,631299999.0
2009-04-06 12:56:00,1.491,1.4912,1.49065,1.4911,455400000.0
2009-04-06 12:57:00,1.4911,1.49115,1.491,1.491,320200000.0
2009-04-06 12:58:00,1.491,1.4912,1.4907,1.4911,413000001.0
2009-04-06 12:59:00,1.4912,1.49125,1.49075,1.491,351000000.0
2009-04-06 13:00:00,1.491,1.49135,1.49085,1.49125,327600000.0
2009-04-06 13:01:00,1.49115,1.49185,1.4911,1.49185,293600000.0
2009-04-06 13:02:00,1.4919,1.4919,1.49165,1.4918,129600000.0
2009-04-06 13:03:00,1.49185,1.492,1.4906,1.49125,817800000.0
2009-04-06 13:04:00,1.49125,1.4923,1.49105,1.49225,486800000.0
2009-04-06 13:05:00,1.49225,1.4925,1.492,1.49225,441400000.0
2009-04-06 13:06:00,1.49225,1.49245,1.4921,1.49225,472199999.0
2009-04-06 13:07:00,1.49225,1.4928,1.49225,1.4926,430400000.0
2009-04-06 13:08:00,1.4926,1.49375,1.4925,1.49335,728399999.0
2009-04-06 13:09:00,1.49335,1.49375,1.493,1.49375,909700001.0
2009-04-06 13:10:00,1.4936,1.494,1.4931,1.49315,726599997.0
2009-04-06 13:11:00,1.4933,1.494,1.49305,1.4939,604199999.0
2009-04-06 13:12:00,1.4939,1.4942,1.4937,1.49405,664299998.0
2009-04-06 13:13:00,1.4941,1.4943,1.49395,1.4942,853000000.0
2009-04-06 13:14:00,1.49425,1.4944,1.4939,1.494,618999999.0
2009-04-06 13:15:00,1.494,1.4945,1.49395,1.49445,394699998.0
2009-04-06 13:16:00,1.49445,1.49445,1.4933,1.4937,813600002.0
2009-04-06 13:17:00,1.4937,1.4938,1.49305,1.4932,672999995.0
2009-04-06 13:18:00,1.4932,1.4935,1.4931,1.49335,628399998.0
2009-04-06 13:19:00,1.49335,1.4935,1.49325,1.4935,287400001.0
2009-04-06 13:20:00,1.4935,1.4935,1.4934,1.4935,215599998.0
2009-04-06 13:21:00,1.4935,1.4937,1.4934,1.49355,118000000.0
2009-04-06 13:22:00,1.4936,1.49375,1.49355,1.49365,332400002.0
2009-04-06 13:23:00,1.49365,1.49365,1.49305,1.4936,440600000.0
2009-04-06 13:24:00,1.4936,1.4936,1.49345,1.4935,84399999.0
2009-04-06 13:25:00,1.4935,1.4935,1.4932,1.4932,333800000.0
2009-04-06 13:26:00,1.49325,1.49335,1.49315,1.49335,227800002.0
2009-04-06 13:27:00,1.49335,1.4935,1.4933,1.4933,311799997.0
2009-04-06 13:28:00,1.49335,1.4934,1.4928,1.49315,653000004.0
2009-04-06 13:29:00,1.49315,1.4932,1.4927,1.4932,151800000.0
2009-04-06 13:30:00,1.4933,1.49335,1.4931,1.49315,323999999.0
2009-04-06 13:31:00,1.49315,1.4932,1.49275,1.49285,245500002.0
2009-04-06 13:32:00,1.4929,1.4929,1.49255,1.4926,668199999.0
2009-04-06 13:33:00,1.4926,1.4926,1.49215,1.4922,541800008.0
2009-04-06 13:34:00,1.4922,1.4922,1.49165,1.49185,545299999.0
2009-04-06 13:35:00,1.4919,1.49195,1.49125,1.4916,407599999.0
2009-04-06 13:36:00,1.4916,1.4916,1.49065,1.491,705500001.0
2009-04-06 13:37:00,1.49105,1.4924,1.49095,1.49205,797999994.0
2009-04-06 13:38:00,1.49205,1.4929,1.492,1.49245,676300004.0
2009-04-06 13:39:00,1.4925,1.4926,1.49245,1.4925,293800000.0
2009-04-06 13:40:00,1.4925,1.49255,1.49205,1.4921,520200000.0
2009-04-06 13:41:00,1.4921,1.4924,1.49195,1.4923,445799998.0
2009-04-06 13:42:00,1.4923,1.49265,1.4923,1.4926,186400001.0
2009-04-06 13:43:00,1.4927,1.49315,1.4927,1.49285,366399999.0
2009-04-06 13:44:00,1.49285,1.4933,1.49285,1.4933,436000001.0
2009-04-06 13:45:00,1.4932,1.4942,1.4932,1.49405,752700001.0
2009-04-06 13:46:00,1.49405,1.4945,1.49395,1.49445,577400001.0
2009-04-06 13:47:00,1.4945,1.49585,1.49435,1.4952,864200000.0
2009-04-06 13:48:00,1.4951,1.4952,1.4949,1.49505,760900002.0
2009-04-06 13:49:00,1.49505,1.49515,1.49445,1.4947,672399997.0
2009-04-06 13:50:00,1.4947,1.49475,1.49455,1.49465,436799999.0
2009-04-06 13:51:00,1.4946,1.4946,1.494,1.4941,480400000.0
2009-04-06 13:52:00,1.4941,1.4941,1.49375,1.4939,294600002.0
2009-04-06 13:53:00,1.4939,1.494,1.493,1.493,526800000.0
2009-04-06 13:54:00,1.4929,1.49305,1.4928,1.493,626599998.0
2009-04-06 13:55:00,1.493,1.4931,1.49155,1.4916,908200003.0
2009-04-06 13:56:00,1.4917,1.4923,1.49165,1.4923,506400000.0
2009-04-06 13:57:00,1.4923,1.4929,1.4923,1.4928,353399999.0
2009-04-06 13:58:00,1.4928,1.4931,1.4927,1.4931,355000000.0
2009-04-06 13:59:00,1.49295,1.4934,1.49295,1.49315,521400003.0
2009-04-06 14:00:00,1.4932,1.4934,1.4926,1.49265,732300000.0
2009-04-06 14:01:00,1.49265,1.49325,1.4924,1.4926,620400001.0
2009-04-06 14:02:00,1.4926,1.4933,1.49235,1.4933,378400000.0
2009-04-06 14:03:00,1.4933,1.4933,1.49175,1.4918,635200000.0
2009-04-06 14:04:00,1.4918,1.4922,1.49155,1.4922,280600000.0
2009-04-06 14:05:00,1.4921,1.4924,1.49185,1.49185,504700000.0
2009-04-06 14:06:00,1.49185,1.49185,1.4914,1.4914,562000001.0
2009-04-06 14:07:00,1.4915,1.4923,1.4912,1.49225,509800000.0
2009-04-06 14:08:00,1.4922,1.4926,1.49185,1.49185,431600000.0
2009-04-06 14:09:00,1.49185,1.49185,1.49085,1.491,367000000.0
2009-04-06 14:10:00,1.491,1.49105,1.4906,1.4906,663600000.0
2009-04-06 14:11:00,1.4906,1.4906,1.49015,1.4902,330400000.0
2009-04-06 14:12:00,1.49025,1.49045,1.49025,1.4903,348599998.0
2009-04-06 14:13:00,1.49035,1.49075,1.49025,1.4903,734400000.0
2009-04-06 14:14:00,1.4903,1.4908,1.48995,1.4908,628600000.0
2009-04-06 14:15:00,1.49075,1.4908,1.49025,1.4904,708399999.0
2009-04-06 14:16:00,1.4904,1.49075,1.49025,1.4903,385200000.0
2009-04-06 14:17:00,1.4903,1.4903,1.4897,1.4898,430800001.0
2009-04-06 14:18:00,1.4898,1.49055,1.4897,1.4902,314400000.0
2009-04-06 14:19:00,1.49015,1.4904,1.48925,1.48975,592200000.0
2009-04-06 14:20:00,1.48975,1.4898,1.4894,1.4896,643100000.0
2009-04-06 14:21:00,1.4896,1.4898,1.48915,1.48925,425599999.0
2009-04-06 14:22:00,1.48925,1.48945,1.4885,1.4885,532800000.0
2009-04-06 14:23:00,1.4885,1.489,1.48845,1.48885,417600000.0
2009-04-06 14:24:00,1.4889,1.48925,1.48855,1.48925,489900000.0
2009-04-06 14:25:00,1.48935,1.48935,1.4892,1.48925,183599999.0
2009-04-06 14:26:00,1.48925,1.4897,1.4892,1.48955,366000000.0
2009-04-06 14:27:00,1.48955,1.4897,1.4891,1.48915,728400000.0
2009-04-06 14:28:00,1.48915,1.48915,1.48875,1.4888,256700000.0
2009-04-06 14:29:00,1.4888,1.4888,1.4883,1.48855,545700002.0
2009-04-06 14:30:00,1.48835,1.48835,1.4853,1.48565,738900000.0
2009-04-06 14:31:00,1.4854,1.4857,1.4848,1.48535,615400000.0
2009-04-06 14:32:00,1.48545,1.4859,1.4852,1.4858,645600000.0
2009-04-06 14:33:00,1.4859,1.48625,1.48545,1.48545,684200000.0
2009-04-06 14:34:00,1.48545,1.48595,1.4853,1.4853,208000000.0
2009-04-06 14:35:00,1.4853,1.48585,1.48515,1.4855,443200000.0
2009-04-06 14:36:00,1.4855,1.4864,1.4853,1.4863,374700000.0
2009-04-06 14:37:00,1.4863,1.48665,1.48615,1.48655,149000000.0
2009-04-06 14:38:00,1.4866,1.48675,1.4864,1.48645,305400000.0
2009-04-06 14:39:00,1.4865,1.48685,1.4865,1.4866,264400000.0
2009-04-06 14:40:00,1.4867,1.4869,1.4866,1.48675,446199998.0
2009-04-06 14:41:00,1.48675,1.48725,1.48675,1.4872,146200000.0
2009-04-06 14:42:00,1.4874,1.4874,1.48705,1.48715,418400001.0
2009-04-06 14:43:00,1.4872,1.4873,1.4869,1.4872,386400000.0
2009-04-06 14:44:00,1.4872,1.4873,1.4869,1.4873,491700002.0
2009-04-06 14:45:00,1.48735,1.4876,1.48735,1.4876,654100000.0
2009-04-06 14:46:00,1.48755,1.4877,1.4875,1.4876,433600001.0
2009-04-06 14:47:00,1.4876,1.4877,1.4876,1.4877,185800002.0
2009-04-06 14:48:00,1.4877,1.4878,1.48765,1.4878,359200001.0
2009-04-06 14:49:00,1.4878,1.48805,1.4878,1.488,279000000.0
2009-04-06 14:50:00,1.488,1.48805,1.4879,1.488,278800000.0
2009-04-06 14:51:00,1.488,1.488,1.4875,1.4875,573200000.0
2009-04-06 14:52:00,1.4875,1.4875,1.4873,1.4873,324600000.0
2009-04-06 14:53:00,1.4874,1.4879,1.4873,1.48755,387000000.0
2009-04-06 14:54:00,1.48755,1.48755,1.48705,1.48705,481399999.0
2009-04-06 14:55:00,1.48705,1.4871,1.48685,1.4869,441000000.0
2009-04-06 14:56:00,1.4869,1.4869,1.4865,1.4866,444600000.0
2009-04-06 14:57:00,1.4866,1.4866,1.4858,1.48585,770300003.0
2009-04-06 14:58:00,1.48585,1.486,1.4855,1.48595,540300002.0
2009-04-06 14:59:00,1.4859,1.48635,1.48585,1.48615,257800000.0
2009-04-06 15:00:00,1.48615,1.48625,1.48555,1.48555,263400000.0
2009-04-06 15:01:00,1.4855,1.48555,1.4851,1.4854,467200000.0
2009-04-06 15:02:00,1.48535,1.4856,1.48525,1.4853,153600000.0
2009-04-06 15:03:00,1.4853,1.4861,1.48525,1.48605,155600000.0
2009-04-06 15:04:00,1.48605,1.4869,1.486,1.48655,401000000.0
2009-04-06 15:05:00,1.48655,1.4866,1.48575,1.48575,406600000.0
2009-04-06 15:06:00,1.48565,1.48565,1.4852,1.4854,404400000.0
2009-04-06 15:07:00,1.48535,1.48555,1.4852,1.4852,266400000.0
2009-04-06 15:08:00,1.4852,1.4857,1.485,1.4857,490200001.0
2009-04-06 15:09:00,1.4857,1.486,1.48385,1.484,499800000.0
2009-04-06 15:10:00,1.48395,1.48485,1.4835,1.48365,977400001.0
2009-04-06 15:11:00,1.48375,1.48385,1.48255,1.48335,522900000.0
2009-04-06 15:12:00,1.4834,1.4839,1.48335,1.48385,241100000.0
2009-04-06 15:13:00,1.48385,1.48425,1.4838,1.484,363799999.0
2009-04-06 15:14:00,1.48415,1.48415,1.4838,1.484,782999997.0
2009-04-06 15:15:00,1.484,1.48415,1.4832,1.48325,676599999.0
2009-04-06 15:16:00,1.48335,1.4835,1.48325,1.48345,463000000.0
2009-04-06 15:17:00,1.4835,1.4839,1.4835,1.48375,475200000.0
2009-04-06 15:18:00,1.48375,1.48375,1.4834,1.48355,296999999.0
2009-04-06 15:19:00,1.48355,1.48385,1.48355,1.48365,301700000.0
2009-04-06 15:20:00,1.48365,1.48405,1.4834,1.484,574999998.0
2009-04-06 15:21:00,1.484,1.48435,1.484,1.48435,583999998.0
2009-04-06 15:22:00,1.4843,1.4845,1.4841,1.4845,877400001.0
2009-04-06 15:23:00,1.4845,1.48475,1.4844,1.4847,490300000.0
2009-04-06 15:24:00,1.48465,1.4847,1.48405,1.48415,746000000.0
2009-04-06 15:25:00,1.4841,1.4843,1.48355,1.4839,660600000.0
2009-04-06 15:26:00,1.48385,1.48405,1.4837,1.48395,534999999.0
2009-04-06 15:27:00,1.48395,1.48395,1.48375,1.48375,382399999.0
2009-04-06 15:28:00,1.48375,1.48385,1.4834,1.4837,757400001.0
2009-04-06 15:29:00,1.4837,1.484,1.48335,1.48355,675300001.0
2009-04-06 15:30:00,1.4835,1.48425,1.48345,1.4841,996200001.0
2009-04-06 15:31:00,1.48415,1.48465,1.4835,1.4836,753399999.0
2009-04-06 15:32:00,1.4835,1.48415,1.4832,1.4833,728999999.0
2009-04-06 15:33:00,1.48335,1.4834,1.4824,1.48245,864800005.0
2009-04-06 15:34:00,1.4824,1.4831,1.4823,1.483,833900003.0
2009-04-06 15:35:00,1.4829,1.48355,1.4828,1.48335,815599995.0
2009-04-06 15:36:00,1.48335,1.4835,1.4818,1.48265,967499997.0
2009-04-06 15:37:00,1.4827,1.4828,1.48225,1.48245,595400001.0
2009-04-06 15:38:00,1.48245,1.4832,1.48245,1.4831,627200000.0
2009-04-06 15:39:00,1.4831,1.4834,1.48275,1.48315,574799999.0
2009-04-06 15:40:00,1.4832,1.48425,1.4832,1.48365,1167000001.0
2009-04-06 15:41:00,1.48365,1.4841,1.48295,1.48365,651100001.0
2009-04-06 15:42:00,1.48365,1.48365,1.4831,1.4831,834700001.0
2009-04-06 15:43:00,1.48315,1.48315,1.48205,1.48265,1025399998.0
2009-04-06 15:44:00,1.4826,1.4828,1.4817,1.48215,901899999.0
2009-04-06 15:45:00,1.48215,1.4828,1.48215,1.48245,677400000.0
2009-04-06 15:46:00,1.48245,1.48245,1.4811,1.4812,739600000.0
2009-04-06 15:47:00,1.4812,1.4821,1.48115,1.48205,427500000.0
2009-04-06 15:48:00,1.48205,1.48265,1.48205,1.48255,692999999.0
2009-04-06 15:49:00,1.48255,1.48295,1.4821,1.48225,712500000.0
2009-04-06 15:50:00,1.48225,1.48295,1.4822,1.4826,627400001.0
2009-04-06 15:51:00,1.48285,1.483,1.48255,1.483,810100000.0
2009-04-06 15:52:00,1.483,1.4836,1.483,1.4833,624399998.0
2009-04-06 15:53:00,1.4833,1.48355,1.48315,1.4833,484100000.0
2009-04-06 15:54:00,1.4833,1.48375,1.4832,1.4836,542800000.0
2009-04-06 15:55:00,1.4836,1.48385,1.483,1.48305,627000000.0
2009-04-06 15:56:00,1.48295,1.48415,1.48295,1.4839,612600000.0
2009-04-06 15:57:00,1.4839,1.4839,1.48325,1.4835,551399999.0
2009-04-06 15:58:00,1.4834,1.48355,1.4828,1.483,532500001.0
2009-04-06 15:59:00,1.483,1.4833,1.4829,1.48295,435200001.0
2009-04-06 16:00:00,1.483,1.4832,1.4825,1.48265,696099998.0
2009-04-06 16:01:00,1.4827,1.48275,1.48145,1.4815,852000000.0
2009-04-06 16:02:00,1.48155,1.48305,1.48155,1.48275,603600000.0
2009-04-06 16:03:00,1.48275,1.4831,1.48275,1.48305,444999999.0
2009-04-06 16:04:00,1.48305,1.48345,1.48305,1.48325,245400000.0
2009-04-06 16:05:00,1.48325,1.4837,1.48315,1.4834,310300001.0
2009-04-06 16:06:00,1.48345,1.4835,1.48305,1.4834,422200000.0
2009-04-06 16:07:00,1.4834,1.48345,1.48275,1.4832,511100000.0
2009-04-06 16:08:00,1.4832,1.4834,1.48275,1.48275,478200000.0
2009-04-06 16:09:00,1.4828,1.48365,1.4827,1.48355,298900000.0
2009-04-06 16:10:00,1.48355,1.4842,1.48335,1.4838,528200000.0
2009-04-06 16:11:00,1.48375,1.4841,1.48295,1.4831,673400001.0
2009-04-06 16:12:00,1.4832,1.4838,1.4832,1.48365,475999999.0
2009-04-06 16:13:00,1.4835,1.48365,1.4817,1.4817,320000000.0
2009-04-06 16:14:00,1.4817,1.4829,1.48165,1.4826,302100000.0
2009-04-06 16:15:00,1.4825,1.4825,1.4819,1.4823,718700000.0
2009-04-06 16:16:00,1.48235,1.48255,1.4821,1.48235,401800000.0
2009-04-06 16:17:00,1.48235,1.4824,1.4812,1.4816,638600000.0
2009-04-06 16:18:00,1.4816,1.4818,1.48115,1.48165,398400000.0
2009-04-06 16:19:00,1.48165,1.48205,1.48125,1.48125,399000000.0
2009-04-06 16:20:00,1.48125,1.4815,1.4811,1.4814,475100001.0
2009-04-06 16:21:00,1.4815,1.4818,1.4813,1.48165,475800001.0
2009-04-06 16:22:00,1.48165,1.4817,1.48115,1.4812,271400000.0
2009-04-06 16:23:00,1.48115,1.48135,1.48025,1.48065,387399999.0
2009-04-06 16:24:00,1.4806,1.48105,1.48045,1.48105,458800000.0
2009-04-06 16:25:00,1.481,1.48155,1.48095,1.48155,425000000.0
2009-04-06 16:26:00,1.48155,1.4821,1.48055,1.4809,663300000.0
2009-04-06 16:27:00,1.48095,1.4813,1.48095,1.4813,354400000.0
2009-04-06 16:28:00,1.48125,1.4813,1.4803,1.4807,240900000.0
2009-04-06 16:29:00,1.48075,1.48105,1.48,1.48095,433900000.0
2009-04-06 16:30:00,1.481,1.481,1.47995,1.48025,613400000.0
2009-04-06 16:31:00,1.48025,1.4808,1.48,1.4808,364800000.0
2009-04-06 16:32:00,1.4807,1.4808,1.4804,1.48065,170900000.0
2009-04-06 16:33:00,1.4806,1.48085,1.4806,1.48085,230200000.0
2009-04-06 16:34:00,1.4808,1.48135,1.48005,1.48005,434300000.0
2009-04-06 16:35:00,1.48005,1.48065,1.47995,1.48005,503400000.0
2009-04-06 16:36:00,1.4801,1.48035,1.47895,1.47975,442400001.0
2009-04-06 16:37:00,1.47985,1.48015,1.4788,1.4801,539900000.0
2009-04-06 16:38:00,1.48015,1.48035,1.4793,1.4798,382500000.0
2009-04-06 16:39:00,1.47975,1.4802,1.47925,1.47945,521200000.0
2009-04-06 16:40:00,1.4794,1.47955,1.4783,1.4793,439300001.0
2009-04-06 16:41:00,1.47935,1.47975,1.47925,1.47955,310300000.0
2009-04-06 16:42:00,1.4796,1.48005,1.47945,1.48005,256000000.0
2009-04-06 16:43:00,1.48005,1.4803,1.47995,1.48015,329300000.0
2009-04-06 16:44:00,1.4803,1.4803,1.47985,1.4799,274700002.0
2009-04-06 16:45:00,1.4799,1.48025,1.4798,1.4801,241600000.0
2009-04-06 16:46:00,1.4802,1.4814,1.48015,1.48105,509800000.0
2009-04-06 16:47:00,1.48105,1.48105,1.48015,1.4804,581800000.0
2009-04-06 16:48:00,1.48055,1.48055,1.47925,1.47945,542500000.0
2009-04-06 16:49:00,1.47945,1.48005,1.47925,1.48005,298200000.0
2009-04-06 16:50:00,1.48005,1.48025,1.47965,1.47985,183000000.0
2009-04-06 16:51:00,1.47985,1.4799,1.4794,1.4796,187700000.0
2009-04-06 16:52:00,1.4795,1.4799,1.4794,1.4797,263400000.0
2009-04-06 16:53:00,1.4797,1.48,1.47945,1.47995,253500000.0
2009-04-06 16:54:00,1.47995,1.48035,1.4795,1.47965,367200000.0
2009-04-06 16:55:00,1.4796,1.48035,1.47955,1.48005,209100000.0
2009-04-06 16:56:00,1.48005,1.48025,1.47995,1.48,270600000.0
2009-04-06 16:57:00,1.48,1.48025,1.47995,1.4801,531600000.0
2009-04-06 16:58:00,1.4801,1.48015,1.4797,1.4797,167600000.0
2009-04-06 16:59:00,1.4797,1.48005,1.4795,1.4796,464500000.0
2009-04-06 17:00:00,1.4796,1.47975,1.4791,1.47915,660000002.0
2009-04-06 17:01:00,1.47915,1.4792,1.47785,1.4782,801699999.0
2009-04-06 17:02:00,1.47815,1.47835,1.4765,1.4768,818000000.0
2009-04-06 17:03:00,1.4768,1.4776,1.4768,1.4776,644400000.0
2009-04-06 17:04:00,1.47755,1.4776,1.47725,1.4775,440799999.0
2009-04-06 17:05:00,1.4774,1.4774,1.47645,1.47655,578000002.0
2009-04-06 17:06:00,1.4768,1.4771,1.47535,1.47565,709299997.0
2009-04-06 17:07:00,1.4756,1.47645,1.4756,1.47615,626600002.0
2009-04-06 17:08:00,1.47615,1.47655,1.47605,1.47655,327600005.0
2009-04-06 17:09:00,1.47655,1.47655,1.4761,1.4765,407600000.0
2009-04-06 17:10:00,1.4765,1.47655,1.4762,1.4762,491200001.0
2009-04-06 17:11:00,1.4762,1.4765,1.4756,1.4756,483800000.0
2009-04-06 17:12:00,1.4756,1.47565,1.4744,1.47515,570100000.0
2009-04-06 17:13:00,1.47525,1.4753,1.47305,1.47305,858500002.0
2009-04-06 17:14:00,1.47305,1.4743,1.47265,1.47355,636900000.0
2009-04-06 17:15:00,1.47345,1.4736,1.47245,1.47325,606600003.0
2009-04-06 17:16:00,1.47325,1.47465,1.4732,1.4745,483600000.0
2009-04-06 17:17:00,1.47445,1.47475,1.47375,1.47465,602600001.0
2009-04-06 17:18:00,1.47465,1.475,1.47455,1.47475,606700000.0
2009-04-06 17:19:00,1.47475,1.47515,1.47475,1.47485,451000002.0
2009-04-06 17:20:00,1.47485,1.47515,1.47465,1.47495,580599995.0
2009-04-06 17:21:00,1.47495,1.47495,1.47395,1.4743,362199999.0
2009-04-06 17:22:00,1.4743,1.4744,1.4738,1.47395,498800000.0
2009-04-06 17:23:00,1.47385,1.4741,1.4736,1.47385,432100001.0
2009-04-06 17:24:00,1.4739,1.4742,1.47385,1.47395,334600000.0
2009-04-06 17:25:00,1.47395,1.47405,1.4726,1.4727,434800000.0
2009-04-06 17:26:00,1.4727,1.4738,1.4727,1.47375,519700000.0
2009-04-06 17:27:00,1.4737,1.47415,1.4735,1.47355,428700000.0
2009-04-06 17:28:00,1.47345,1.4738,1.47315,1.4735,498800000.0
2009-04-06 17:29:00,1.4735,1.47415,1.4735,1.4741,403600000.0
2009-04-06 17:30:00,1.4741,1.47415,1.4737,1.47405,314700001.0
2009-04-06 17:31:00,1.474,1.4741,1.47375,1.47395,346500000.0
2009-04-06 17:32:00,1.47385,1.47425,1.47385,1.47425,361600001.0
2009-04-06 17:33:00,1.47425,1.4749,1.47425,1.4748,491300000.0
2009-04-06 17:34:00,1.4747,1.475,1.47455,1.47485,378000000.0
2009-04-06 17:35:00,1.4749,1.47555,1.4749,1.47555,368000001.0
2009-04-06 17:36:00,1.47555,1.47565,1.47505,1.47525,536199999.0
2009-04-06 17:37:00,1.4752,1.47545,1.4748,1.4748,933600004.0
2009-04-06 17:38:00,1.4748,1.4748,1.4743,1.47455,611200001.0
2009-04-06 17:39:00,1.4745,1.47455,1.4743,1.4743,318000000.0
2009-04-06 17:40:00,1.4743,1.4744,1.47325,1.47325,630500004.0
2009-04-06 17:41:00,1.47325,1.4733,1.47265,1.47275,292800000.0
2009-04-06 17:42:00,1.4728,1.47285,1.4723,1.47245,592400001.0
2009-04-06 17:43:00,1.4725,1.47265,1.4714,1.47235,733700001.0
2009-04-06 17:44:00,1.47235,1.47265,1.47135,1.4715,562400001.0
2009-04-06 17:45:00,1.47165,1.47255,1.47165,1.4722,522600001.0
2009-04-06 17:46:00,1.4722,1.47335,1.47215,1.4732,438100002.0
2009-04-06 17:47:00,1.4732,1.4734,1.47255,1.47305,303700000.0
2009-04-06 17:48:00,1.4731,1.47345,1.4731,1.4733,144300000.0
2009-04-06 17:49:00,1.4733,1.47365,1.47325,1.4736,187800001.0
2009-04-06 17:50:00,1.4736,1.47365,1.47295,1.4733,533199999.0
2009-04-06 17:51:00,1.4733,1.47385,1.4731,1.47325,370000000.0
2009-04-06 17:52:00,1.47325,1.47335,1.47295,1.47305,533999998.0
2009-04-06 17:53:00,1.47305,1.4734,1.47235,1.47235,609899998.0
2009-04-06 17:54:00,1.47245,1.47345,1.4722,1.47315,573800001.0
2009-04-06 17:55:00,1.47315,1.47315,1.4725,1.47255,643000000.0
2009-04-06 17:56:00,1.4726,1.4726,1.47245,1.47255,245200000.0
2009-04-06 17:57:00,1.47255,1.47255,1.47095,1.4711,602100000.0
2009-04-06 17:58:00,1.4711,1.47125,1.4708,1.4709,588200000.0
2009-04-06 17:59:00,1.4709,1.47105,1.4708,1.47085,347400000.0
2009-04-06 18:00:00,1.47085,1.47155,1.47085,1.47145,351600000.0
2009-04-06 18:01:00,1.4716,1.47185,1.4713,1.4717,250400000.0
2009-04-06 18:02:00,1.47185,1.4723,1.47165,1.4717,471599999.0
2009-04-06 18:03:00,1.47175,1.4724,1.4716,1.4722,488400000.0
2009-04-06 18:04:00,1.4722,1.4724,1.46965,1.47085,588700000.0
2009-04-06 18:05:00,1.47085,1.4711,1.4701,1.4702,529399999.0
2009-04-06 18:06:00,1.4701,1.4701,1.4687,1.46875,818399995.0
2009-04-06 18:07:00,1.46895,1.4699,1.46875,1.46955,617000000.0
2009-04-06 18:08:00,1.4696,1.4706,1.4695,1.47005,514600000.0
2009-04-06 18:09:00,1.47005,1.4705,1.47005,1.4703,275800000.0
2009-04-06 18:10:00,1.4702,1.4705,1.47,1.4701,474800000.0
2009-04-06 18:11:00,1.47005,1.4701,1.469,1.46915,432199999.0
2009-04-06 18:12:00,1.46915,1.4703,1.46915,1.4702,440600000.0
2009-04-06 18:13:00,1.4702,1.4705,1.4694,1.46945,526999999.0
2009-04-06 18:14:00,1.4694,1.47045,1.4693,1.47035,424600000.0
2009-04-06 18:15:00,1.47035,1.4706,1.47025,1.47045,441399999.0
2009-04-06 18:16:00,1.4706,1.47065,1.4701,1.4704,431200000.0
2009-04-06 18:17:00,1.4704,1.47045,1.4703,1.47035,148000000.0
2009-04-06 18:18:00,1.4703,1.47035,1.47015,1.4703,252600000.0
2009-04-06 18:19:00,1.4703,1.47055,1.4703,1.4703,352200000.0
2009-04-06 18:20:00,1.4703,1.47035,1.47015,1.47025,330400000.0
2009-04-06 18:21:00,1.47025,1.47035,1.46955,1.47025,359700000.0
2009-04-06 18:22:00,1.47025,1.4703,1.46965,1.46975,319999998.0
2009-04-06 18:23:00,1.46985,1.47,1.4696,1.4699,324600000.0
2009-04-06 18:24:00,1.4699,1.47005,1.4697,1.47005,250800000.0
2009-04-06 18:25:00,1.47005,1.4702,1.46935,1.46965,388100000.0
2009-04-06 18:26:00,1.46965,1.46965,1.4683,1.46865,649400000.0
2009-04-06 18:27:00,1.46865,1.4693,1.46845,1.4691,343500000.0
2009-04-06 18:28:00,1.46915,1.47,1.4691,1.46985,300000000.0
2009-04-06 18:29:00,1.46985,1.47015,1.46945,1.46955,352200001.0
2009-04-06 18:30:00,1.46955,1.4702,1.46945,1.4695,401200000.0
2009-04-06 18:31:00,1.4695,1.4695,1.4683,1.469,587899999.0
2009-04-06 18:32:00,1.469,1.4691,1.4683,1.46845,358800000.0
2009-04-06 18:33:00,1.46845,1.46855,1.46835,1.46845,439900000.0
2009-04-06 18:34:00,1.46845,1.4685,1.46815,1.46825,227000000.0
2009-04-06 18:35:00,1.46825,1.46855,1.468,1.46845,215800000.0
2009-04-06 18:36:00,1.46845,1.4685,1.46785,1.46785,357200000.0
2009-04-06 18:37:00,1.46785,1.46805,1.4672,1.46745,460600000.0
2009-04-06 18:38:00,1.4675,1.46755,1.4672,1.4675,499199999.0
2009-04-06 18:39:00,1.46745,1.4678,1.46745,1.46755,369099999.0
2009-04-06 18:40:00,1.46755,1.468,1.46755,1.4679,146100000.0
2009-04-06 18:41:00,1.4679,1.4679,1.46715,1.4672,170800000.0
2009-04-06 18:42:00,1.4672,1.4672,1.46695,1.46705,227600000.0
2009-04-06 18:43:00,1.4671,1.4684,1.4671,1.4684,471700000.0
2009-04-06 18:44:00,1.4684,1.4686,1.4683,1.4684,185200000.0
2009-04-06 18:45:00,1.4684,1.4695,1.4684,1.4695,260800000.0
2009-04-06 18:46:00,1.4695,1.4696,1.4694,1.4695,192000000.0
2009-04-06 18:47:00,1.4695,1.46975,1.4695,1.46975,87400001.0
2009-04-06 18:48:00,1.4697,1.46975,1.46945,1.46975,98000000.0
2009-04-06 18:49:00,1.4697,1.46975,1.4689,1.4693,378400000.0
2009-04-06 18:50:00,1.4693,1.4696,1.4693,1.4695,100400000.0
2009-04-06 18:51:00,1.4695,1.4699,1.46945,1.4699,270200000.0
2009-04-06 18:52:00,1.4699,1.47,1.46985,1.4699,63000000.0
2009-04-06 18:53:00,1.4699,1.4699,1.4698,1.4698,105200000.0
2009-04-06 18:54:00,1.4698,1.4705,1.4698,1.47045,237600000.0
2009-04-06 18:55:00,1.47045,1.4714,1.47045,1.47125,410200000.0
2009-04-06 18:56:00,1.47125,1.47205,1.47125,1.4719,293400000.0
2009-04-06 18:57:00,1.4719,1.4723,1.47185,1.4723,320800000.0
2009-04-06 18:58:00,1.4722,1.4723,1.4714,1.4717,442800002.0
2009-04-06 18:59:00,1.4717,1.4719,1.4714,1.4714,487899999.0
2009-04-06 19:00:00,1.47125,1.47205,1.4712,1.4716,465600000.0
2009-04-06 19:01:00,1.4716,1.47185,1.47135,1.47145,266400000.0
2009-04-06 19:02:00,1.4715,1.47155,1.4712,1.4713,199600000.0
2009-04-06 19:03:00,1.4714,1.47145,1.4705,1.47095,272200000.0
2009-04-06 19:04:00,1.47085,1.4711,1.47045,1.4709,284800000.0
2009-04-06 19:05:00,1.4708,1.4709,1.47055,1.4707,205200000.0
2009-04-06 19:06:00,1.4707,1.4707,1.4703,1.4706,290400000.0
2009-04-06 19:07:00,1.4706,1.4714,1.47045,1.47135,289600000.0
2009-04-06 19:08:00,1.47135,1.4715,1.47105,1.4715,204600000.0
2009-04-06 19:09:00,1.47155,1.4718,1.47155,1.47175,133600000.0
2009-04-06 19:10:00,1.4718,1.4723,1.4718,1.4723,107400000.0
2009-04-06 19:11:00,1.47225,1.47225,1.4721,1.47215,34200000.0
2009-04-06 19:12:00,1.47215,1.4723,1.472,1.4721,226399999.0
2009-04-06 19:13:00,1.4721,1.4726,1.4721,1.47255,225400000.0
2009-04-06 19:14:00,1.4726,1.47345,1.4726,1.4734,390600000.0
2009-04-06 19:15:00,1.4734,1.4744,1.47335,1.47335,406800000.0
2009-04-06 19:16:00,1.47325,1.47325,1.47255,1.4727,283400000.0
2009-04-06 19:17:00,1.4726,1.4731,1.4726,1.473,140000000.0
2009-04-06 19:18:00,1.4731,1.47315,1.4728,1.4728,166400000.0
2009-04-06 19:19:00,1.4728,1.47295,1.4725,1.4728,267600000.0
2009-04-06 19:20:00,1.4728,1.4728,1.4724,1.47245,241400000.0
2009-04-06 19:21:00,1.47245,1.4727,1.47245,1.4727,306000000.0
2009-04-06 19:22:00,1.47265,1.47345,1.47265,1.47315,435000000.0
2009-04-06 19:23:00,1.4731,1.4731,1.47285,1.47295,174600000.0
2009-04-06 19:24:00,1.4731,1.47315,1.4725,1.47275,374600000.0
2009-04-06 19:25:00,1.4727,1.4733,1.4727,1.4733,297400000.0
2009-04-06 19:26:00,1.4733,1.47335,1.47245,1.4725,396000000.0
2009-04-06 19:27:00,1.4725,1.4729,1.4724,1.4725,342800000.0
2009-04-06 19:28:00,1.4725,1.47255,1.4724,1.47255,125200000.0
2009-04-06 19:29:00,1.47255,1.4726,1.47235,1.4725,224400000.0
2009-04-06 19:30:00,1.4725,1.4725,1.47225,1.47225,168800000.0
2009-04-06 19:31:00,1.47225,1.47235,1.47195,1.47205,318000000.0
2009-04-06 19:32:00,1.4722,1.4723,1.47205,1.47205,234200000.0
2009-04-06 19:33:00,1.47205,1.47215,1.47205,1.47205,128200000.0
2009-04-06 19:34:00,1.47205,1.47205,1.47205,1.47205,97600000.0
2009-04-06 19:35:00,1.47205,1.4721,1.472,1.472,115800000.0
2009-04-06 19:36:00,1.4721,1.4722,1.472,1.472,91200000.0
2009-04-06 19:37:00,1.47205,1.4724,1.47205,1.47205,221200000.0
2009-04-06 19:38:00,1.47205,1.47205,1.47075,1.4709,337700000.0
2009-04-06 19:39:00,1.4709,1.4714,1.47085,1.4714,158000000.0
2009-04-06 19:40:00,1.47135,1.4716,1.47135,1.47155,225800000.0
2009-04-06 19:41:00,1.47155,1.4717,1.47155,1.4716,138400000.0
2009-04-06 19:42:00,1.4717,1.47225,1.47165,1.47225,261800000.0
2009-04-06 19:43:00,1.47235,1.4725,1.4723,1.4725,145600000.0
2009-04-06 19:44:00,1.4724,1.47285,1.4724,1.47285,148000000.0
2009-04-06 19:45:00,1.473,1.473,1.47275,1.47275,273200000.0
2009-04-06 19:46:00,1.47275,1.4733,1.4726,1.4733,204400000.0
2009-04-06 19:47:00,1.4733,1.4734,1.47325,1.4734,72000000.0
2009-04-06 19:48:00,1.47345,1.47355,1.47275,1.47275,116600000.0
2009-04-06 19:49:00,1.47275,1.47335,1.47275,1.47285,172600000.0
2009-04-06 19:50:00,1.4729,1.4734,1.4729,1.4734,275000000.0
2009-04-06 19:51:00,1.4734,1.47345,1.4728,1.473,247000000.0
2009-04-06 19:52:00,1.473,1.4733,1.47295,1.473,146600000.0
2009-04-06 19:53:00,1.473,1.473,1.47285,1.47285,77600000.0
2009-04-06 19:54:00,1.47285,1.473,1.47275,1.47275,276600000.0
2009-04-06 19:55:00,1.47275,1.4729,1.47225,1.4723,395000000.0
2009-04-06 19:56:00,1.4723,1.4726,1.4722,1.4725,405400000.0
2009-04-06 19:57:00,1.4725,1.4733,1.4725,1.47305,325400000.0
2009-04-06 19:58:00,1.47285,1.47325,1.4728,1.4732,203000000.0
2009-04-06 19:59:00,1.4732,1.4734,1.47315,1.4734,135800000.0
2009-04-06 20:00:00,1.4734,1.47345,1.4732,1.4733,209200000.0
2009-04-06 20:01:00,1.4733,1.4734,1.47325,1.4733,65200000.0
2009-04-06 20:02:00,1.4733,1.4741,1.47305,1.47405,140000000.0
2009-04-06 20:03:00,1.47405,1.4748,1.47395,1.4748,239500000.0
2009-04-06 20:04:00,1.4748,1.4748,1.47415,1.47435,401200002.0
2009-04-06 20:05:00,1.4742,1.4745,1.4741,1.4744,281400000.0
2009-04-06 20:06:00,1.4744,1.4746,1.4742,1.4745,351800000.0
2009-04-06 20:07:00,1.47455,1.47465,1.47425,1.47435,251800000.0
2009-04-06 20:08:00,1.47435,1.4746,1.4742,1.47435,148800000.0
2009-04-06 20:09:00,1.47435,1.4748,1.47435,1.4747,266600000.0
2009-04-06 20:10:00,1.4748,1.4748,1.47425,1.4743,111200000.0
2009-04-06 20:11:00,1.4743,1.4743,1.47395,1.47405,143400000.0
2009-04-06 20:12:00,1.47405,1.4743,1.47365,1.47365,119600000.0
2009-04-06 20:13:00,1.4736,1.4737,1.4736,1.47365,124800000.0
2009-04-06 20:14:00,1.4737,1.47415,1.4737,1.474,166200000.0
2009-04-06 20:15:00,1.47385,1.474,1.4733,1.47335,137400000.0
2009-04-06 20:16:00,1.47335,1.4734,1.4732,1.4733,131200000.0
2009-04-06 20:17:00,1.4732,1.4733,1.4731,1.4732,50200000.0
2009-04-06 20:18:00,1.4733,1.4733,1.473,1.473,46200000.0
2009-04-06 20:19:00,1.473,1.473,1.47225,1.4724,214600000.0
2009-04-06 20:20:00,1.4724,1.47245,1.47235,1.47235,153200000.0
2009-04-06 20:21:00,1.47235,1.4725,1.47215,1.4723,297200000.0
2009-04-06 20:22:00,1.4723,1.4725,1.4722,1.4722,156400000.0
2009-04-06 20:23:00,1.4722,1.4724,1.4722,1.47235,266200000.0
2009-04-06 20:24:00,1.4723,1.47235,1.4722,1.47225,588600000.0
2009-04-06 20:25:00,1.47225,1.4724,1.47225,1.4724,285800000.0
2009-04-06 20:26:00,1.4724,1.4725,1.4723,1.4724,187000000.0
2009-04-06 20:27:00,1.4724,1.4728,1.4723,1.4725,286600000.0
2009-04-06 20:28:00,1.47255,1.47285,1.4725,1.47275,127000000.0
2009-04-06 20:29:00,1.4727,1.47295,1.47265,1.47295,102600000.0
2009-04-06 20:30:00,1.4731,1.4736,1.47295,1.4736,201200000.0
2009-04-06 20:31:00,1.47355,1.4736,1.47315,1.47315,84400000.0
2009-04-06 20:32:00,1.47315,1.4732,1.4727,1.47275,239000000.0
2009-04-06 20:33:00,1.4727,1.4729,1.47265,1.47265,174000000.0
2009-04-06 20:34:00,1.47265,1.4731,1.47265,1.4731,194800000.0
2009-04-06 20:35:00,1.4731,1.4731,1.4729,1.47295,122400000.0
2009-04-06 20:36:00,1.47295,1.473,1.4729,1.4729,30600000.0
2009-04-06 20:37:00,1.4729,1.4729,1.4721,1.4721,261200000.0
2009-04-06 20:38:00,1.4722,1.47245,1.47215,1.4724,63800000.0
2009-04-06 20:39:00,1.4724,1.4725,1.4722,1.4725,63000000.0
2009-04-06 20:40:00,1.4725,1.4725,1.47135,1.4715,334800000.0
2009-04-06 20:41:00,1.4715,1.4715,1.4712,1.4713,112700000.0
2009-04-06 20:42:00,1.4713,1.4717,1.4713,1.47165,196400000.0
2009-04-06 20:43:00,1.47165,1.47175,1.47165,1.47175,71200000.0
2009-04-06 20:44:00,1.47175,1.4719,1.47175,1.47185,108800000.0
2009-04-06 20:45:00,1.47185,1.47205,1.4717,1.4717,324000000.0
2009-04-06 20:46:00,1.4717,1.4721,1.4717,1.472,83000000.0
2009-04-06 20:47:00,1.472,1.4721,1.472,1.47205,71600000.0
2009-04-06 20:48:00,1.47205,1.47215,1.472,1.4721,116000000.0
2009-04-06 20:49:00,1.4721,1.4726,1.4721,1.47245,109800000.0
2009-04-06 20:50:00,1.4725,1.47305,1.47245,1.47285,350900000.0
2009-04-06 20:51:00,1.47285,1.4733,1.47285,1.473,276400000.0
2009-04-06 20:52:00,1.473,1.4733,1.473,1.4732,152800000.0
2009-04-06 20:53:00,1.4732,1.4734,1.4729,1.4733,292600000.0
2009-04-06 20:54:00,1.4732,1.4732,1.4728,1.4729,177200000.0
2009-04-06 20:55:00,1.4729,1.4729,1.4727,1.4727,64000000.0
2009-04-06 20:56:00,1.4728,1.47285,1.4727,1.47275,151000000.0
2009-04-06 20:57:00,1.47275,1.4728,1.4727,1.4727,170000000.0
2009-04-06 20:58:00,1.4727,1.473,1.47245,1.47245,214800000.0
2009-04-06 20:59:00,1.47245,1.4725,1.472,1.4723,217600000.0
2009-04-06 21:00:00,1.4724,1.4725,1.472,1.472,525800000.0
2009-04-06 21:01:00,1.47205,1.4721,1.4718,1.4718,341800000.0
2009-04-06 21:02:00,1.4718,1.4718,1.4718,1.4718,84400000.0
2009-04-06 21:03:00,1.4718,1.4718,1.47175,1.4718,202600000.0
2009-04-06 21:04:00,1.4718,1.47255,1.47175,1.4725,355200000.0
2009-04-06 21:05:00,1.4726,1.4726,1.47245,1.4726,33400000.0
2009-04-06 21:06:00,1.47265,1.4727,1.4724,1.4724,82800000.0
2009-04-06 21:07:00,1.4724,1.4725,1.4724,1.4724,102400000.0
2009-04-06 21:08:00,1.4724,1.4724,1.472,1.472,82200000.0
2009-04-06 21:09:00,1.472,1.4723,1.472,1.4723,187000000.0
2009-04-06 21:10:00,1.4723,1.4723,1.47215,1.4722,59200000.0
2009-04-06 21:11:00,1.4722,1.4723,1.47175,1.47195,331000000.0
2009-04-06 21:12:00,1.47195,1.472,1.47145,1.47185,141000000.0
2009-04-06 21:13:00,1.4719,1.4719,1.4712,1.4718,436000000.0
2009-04-06 21:14:00,1.4719,1.4721,1.4718,1.472,112000000.0
2009-04-06 21:15:00,1.4721,1.47225,1.472,1.47205,163000000.0
2009-04-06 21:16:00,1.4723,1.4727,1.47215,1.4726,123600000.0
2009-04-06 21:17:00,1.4724,1.4733,1.4724,1.47315,129000000.0
2009-04-06 21:18:00,1.47315,1.47315,1.4726,1.4726,189800000.0
2009-04-06 21:19:00,1.47265,1.473,1.47265,1.4727,286400000.0
2009-04-06 21:20:00,1.47275,1.4729,1.47275,1.4728,54200000.0
2009-04-06 21:21:00,1.4728,1.47335,1.4728,1.47325,90800000.0
2009-04-06 21:22:00,1.47325,1.47335,1.47315,1.47325,107400000.0
2009-04-06 21:23:00,1.4732,1.4732,1.4728,1.4729,287200000.0
2009-04-06 21:24:00,1.4729,1.47295,1.47265,1.47265,157000000.0
2009-04-06 21:25:00,1.47265,1.47265,1.47245,1.47245,311800000.0
2009-04-06 21:26:00,1.47245,1.4726,1.4724,1.47245,298400000.0
2009-04-06 21:27:00,1.47245,1.4725,1.4724,1.4724,58600000.0
2009-04-06 21:28:00,1.4724,1.473,1.4724,1.4728,279300000.0
2009-04-06 21:29:00,1.4728,1.4728,1.4721,1.4725,202000000.0
2009-04-06 21:30:00,1.4725,1.4725,1.4725,1.4725,75200000.0
2009-04-06 21:31:00,1.4725,1.4731,1.4725,1.473,145200000.0
2009-04-06 21:32:00,1.4731,1.47325,1.4731,1.4731,62000000.0
2009-04-06 21:33:00,1.4731,1.4731,1.47275,1.47285,129200000.0
2009-04-06 21:34:00,1.47295,1.473,1.47295,1.473,104400000.0
2009-04-06 21:35:00,1.473,1.4736,1.473,1.4735,392200000.0
2009-04-06 21:36:00,1.47335,1.4736,1.47335,1.47345,128600000.0
2009-04-06 21:37:00,1.4734,1.4734,1.4732,1.4732,114400000.0
2009-04-06 21:38:00,1.4732,1.4732,1.4727,1.4727,176600000.0
2009-04-06 21:39:00,1.4727,1.4727,1.47265,1.4727,160200000.0
2009-04-06 21:40:00,1.47265,1.4729,1.4726,1.4728,81400000.0
2009-04-06 21:41:00,1.4728,1.4729,1.47255,1.4728,191600000.0
2009-04-06 21:42:00,1.4727,1.47295,1.4727,1.47285,121000000.0
2009-04-06 21:43:00,1.4728,1.4729,1.4727,1.4729,36800000.0
2009-04-06 21:44:00,1.4728,1.4732,1.47275,1.4732,139400000.0
2009-04-06 21:45:00,1.4734,1.47385,1.47325,1.47345,147799999.0
2009-04-06 21:46:00,1.4736,1.4736,1.4732,1.47335,153600000.0
2009-04-06 21:47:00,1.47335,1.4736,1.47325,1.4736,86600000.0
2009-04-06 21:48:00,1.4735,1.4741,1.4734,1.4741,98200000.0
2009-04-06 21:49:00,1.4737,1.4741,1.4736,1.4741,95000000.0
2009-04-06 21:50:00,1.47405,1.4742,1.474,1.4742,180800000.0
2009-04-06 21:51:00,1.4742,1.4745,1.4742,1.4745,169200000.0
2009-04-06 21:52:00,1.47455,1.4748,1.47415,1.47425,68900000.0
2009-04-06 21:53:00,1.4742,1.4747,1.4742,1.4747,115000000.0
2009-04-06 21:54:00,1.4747,1.4747,1.47465,1.4747,87600000.0
2009-04-06 21:55:00,1.4748,1.4752,1.4745,1.47485,267400000.0
2009-04-06 21:56:00,1.47485,1.4752,1.4748,1.47495,262000000.0
2009-04-06 21:57:00,1.47495,1.47495,1.47455,1.47455,289200000.0
2009-04-06 21:58:00,1.47455,1.47455,1.4741,1.4741,177200000.0
2009-04-06 21:59:00,1.4741,1.47425,1.47395,1.474,164600000.0
2009-04-06 22:00:00,1.4739,1.47405,1.4733,1.47365,340700000.0
2009-04-06 22:01:00,1.4737,1.4743,1.4737,1.4743,120800000.0
2009-04-06 22:02:00,1.47435,1.47435,1.4741,1.4741,43600000.0
2009-04-06 22:03:00,1.4741,1.4741,1.4735,1.4738,196400000.0
2009-04-06 22:04:00,1.4738,1.4738,1.47375,1.47375,19200000.0
2009-04-06 22:05:00,1.47375,1.4738,1.47365,1.4738,75200000.0
2009-04-06 22:06:00,1.4738,1.4738,1.4736,1.47365,61600000.0
2009-04-06 22:07:00,1.47365,1.4737,1.4736,1.4737,25600000.0
2009-04-06 22:08:00,1.4738,1.4738,1.4736,1.47365,198800000.0
2009-04-06 22:09:00,1.47365,1.47365,1.47355,1.4736,93200000.0
2009-04-06 22:10:00,1.4736,1.4736,1.47355,1.4736,75200000.0
2009-04-06 22:11:00,1.4736,1.4736,1.4736,1.4736,9600000.0
2009-04-06 22:12:00,1.4736,1.4736,1.4736,1.4736,140000000.0
2009-04-06 22:13:00,1.4736,1.4737,1.47355,1.4737,102800000.0
2009-04-06 22:14:00,1.4736,1.47395,1.4736,1.47395,102200000.0
2009-04-06 22:15:00,1.47375,1.47375,1.4737,1.4737,6400000.0
2009-04-06 22:16:00,1.47365,1.4742,1.47365,1.47415,127200000.0
2009-04-06 22:17:00,1.47415,1.4743,1.47415,1.47425,148400000.0
2009-04-06 22:18:00,1.47445,1.47455,1.47445,1.4745,62400000.0
2009-04-06 22:19:00,1.4745,1.47455,1.47435,1.47455,58000000.0
2009-04-06 22:20:00,1.47455,1.4747,1.47455,1.47465,58400000.0
2009-04-06 22:21:00,1.47465,1.47465,1.47465,1.47465,21600000.0
2009-04-06 22:22:00,1.47465,1.47465,1.47465,1.47465,30400000.0
2009-04-06 22:23:00,1.47465,1.4748,1.47465,1.4748,119400000.0
2009-04-06 22:24:00,1.47485,1.475,1.4747,1.4747,146400000.0
2009-04-06 22:25:00,1.4747,1.4747,1.4744,1.47445,98200000.0
2009-04-06 22:26:00,1.47445,1.47455,1.4742,1.4742,85700000.0
2009-04-06 22:27:00,1.47425,1.47425,1.4742,1.4742,8000000.0
2009-04-06 22:28:00,1.4743,1.4743,1.4743,1.4743,3200000.0
2009-04-06 22:29:00,1.47386,1.47411,1.47377,1.47394,111200000.0
2009-04-06 22:30:00,1.4743,1.47455,1.4741,1.4741,83800000.0
2009-04-06 22:31:00,1.4743,1.4748,1.4743,1.4747,216000000.0
2009-04-06 22:32:00,1.47465,1.4749,1.47435,1.4747,138800000.0
2009-04-06 22:33:00,1.4747,1.4747,1.4747,1.4747,6400000.0
2009-04-06 22:34:00,1.4747,1.4747,1.47455,1.47465,50000000.0
2009-04-06 22:35:00,1.4748,1.4748,1.4748,1.4748,44000000.0
2009-04-06 22:36:00,1.4748,1.4748,1.4748,1.4748,17200000.0
2009-04-06 22:37:00,1.4748,1.4748,1.4748,1.4748,14400000.0
2009-04-06 22:38:00,1.4747,1.4747,1.47435,1.4746,234200000.0
2009-04-06 22:39:00,1.4746,1.4747,1.4745,1.4747,125800000.0
2009-04-06 22:40:00,1.4746,1.4747,1.4745,1.4746,90000000.0
2009-04-06 22:41:00,1.4747,1.4747,1.4745,1.47455,36800000.0
2009-04-06 22:42:00,1.47455,1.47465,1.47455,1.4746,79200000.0
2009-04-06 22:43:00,1.4746,1.4746,1.47455,1.47455,11200000.0
2009-04-06 22:44:00,1.47455,1.4746,1.47455,1.4746,22400000.0
2009-04-06 22:45:00,1.4746,1.47465,1.47455,1.47465,64600000.0
2009-04-06 22:46:00,1.47465,1.47505,1.47465,1.475,140200000.0
2009-04-06 22:47:00,1.475,1.47575,1.475,1.4755,181200000.0
2009-04-06 22:48:00,1.4754,1.476,1.4754,1.47565,217000000.0
2009-04-06 22:49:00,1.4757,1.4758,1.4755,1.4757,128500000.0
2009-04-06 22:50:00,1.4757,1.477,1.47565,1.47695,238100000.0
2009-04-06 22:51:00,1.477,1.4773,1.4763,1.47695,230000000.0
2009-04-06 22:52:00,1.4769,1.4776,1.47685,1.4771,167400000.0
2009-04-06 22:53:00,1.4771,1.47735,1.4769,1.47695,206000000.0
2009-04-06 22:54:00,1.47695,1.477,1.4767,1.47675,111000000.0
2009-04-06 22:55:00,1.47675,1.47675,1.47665,1.4767,80000000.0
2009-04-06 22:56:00,1.4767,1.4773,1.4766,1.47685,150600000.0
2009-04-06 22:57:00,1.4771,1.47715,1.47675,1.47675,110400000.0
2009-04-06 22:58:00,1.4768,1.477,1.4766,1.477,135000000.0
2009-04-06 22:59:00,1.477,1.477,1.4767,1.4767,23400000.0
2009-04-06 23:00:00,1.47665,1.477,1.4766,1.477,40800000.0
2009-04-06 23:01:00,1.47725,1.47725,1.47645,1.47715,32800000.0
2009-04-06 23:02:00,1.4771,1.4774,1.477,1.47725,41600000.0
2009-04-06 23:03:00,1.47725,1.47725,1.47725,1.47725,22400000.0
2009-04-06 23:04:00,1.47725,1.47725,1.4769,1.477,56200000.0
2009-04-06 23:05:00,1.477,1.477,1.4765,1.4765,55100000.0
2009-04-06 23:06:00,1.4766,1.47695,1.4765,1.47675,68100000.0
2009-04-06 23:07:00,1.47675,1.47675,1.4766,1.4766,40800000.0
2009-04-06 23:08:00,1.47665,1.47675,1.47655,1.4766,67000000.0
2009-04-06 23:09:00,1.4766,1.47665,1.476,1.4761,76000000.0
2009-04-06 23:10:00,1.4761,1.4762,1.4759,1.476,108200000.0
2009-04-06 23:11:00,1.476,1.47615,1.47595,1.47595,96600000.0
2009-04-06 23:12:00,1.47595,1.47595,1.4754,1.4755,47200000.0
2009-04-06 23:13:00,1.47545,1.4755,1.47545,1.4755,11200000.0
2009-04-06 23:14:00,1.47555,1.47555,1.4755,1.4755,17600000.0
2009-04-06 23:15:00,1.47514,1.47548,1.47514,1.47529,129000000.0
2009-04-06 23:16:00,1.47545,1.47545,1.47535,1.47535,9600000.0
2009-04-06 23:17:00,1.47525,1.47525,1.47505,1.47505,31200000.0
2009-04-06 23:18:00,1.4751,1.4751,1.4751,1.4751,3200000.0
2009-04-06 23:19:00,1.47505,1.47505,1.475,1.475,15200000.0
2009-04-06 23:20:00,1.47505,1.47505,1.47505,1.47505,3200000.0
2009-04-06 23:21:00,1.47507,1.47512,1.47503,1.47505,80400000.0
2009-04-06 23:22:00,1.4752,1.4754,1.4752,1.47535,49200000.0
2009-04-06 23:23:00,1.47505,1.47511,1.47501,1.47501,18200000.0
2009-04-06 23:24:00,1.4756,1.4756,1.47505,1.47505,18600000.0
2009-04-06 23:25:00,1.47515,1.47535,1.47515,1.47515,24000000.0
2009-04-06 23:26:00,1.47515,1.4754,1.47485,1.47515,70200000.0
2009-04-06 23:27:00,1.47484,1.47484,1.4747,1.4747,34800000.0
2009-04-06 23:28:00,1.4752,1.4752,1.47475,1.47485,43400000.0
2009-04-06 23:29:00,1.47485,1.47485,1.4742,1.4744,25600000.0
2009-04-06 23:30:00,1.47445,1.47445,1.47445,1.47445,3200000.0
2009-04-06 23:31:00,1.4745,1.47465,1.4745,1.47455,23000000.0
2009-04-06 23:32:00,1.4747,1.47475,1.4746,1.4747,32600000.0
2009-04-06 23:33:00,1.47442,1.47463,1.47435,1.47454,157000000.0
2009-04-06 23:34:00,1.4748,1.4748,1.4743,1.4743,37000000.0
2009-04-06 23:35:00,1.4743,1.47435,1.4743,1.4743,28800000.0
2009-04-06 23:36:00,1.4743,1.47435,1.4743,1.4743,32000000.0
2009-04-06 23:37:00,1.4743,1.4743,1.4741,1.4741,41600000.0
2009-04-06 23:38:00,1.4741,1.4742,1.4741,1.4741,16000000.0
2009-04-06 23:39:00,1.4741,1.4741,1.47395,1.47395,20800000.0
2009-04-06 23:40:00,1.47395,1.474,1.47395,1.474,12800000.0
2009-04-06 23:41:00,1.47415,1.4742,1.47415,1.47415,37600000.0
2009-04-06 23:42:00,1.47383,1.47394,1.4737,1.47373,158600000.0
2009-04-06 23:43:00,1.47415,1.4743,1.47415,1.47415,36800000.0
2009-04-06 23:44:00,1.4742,1.4742,1.47415,1.47415,46400000.0
2009-04-06 23:45:00,1.4742,1.47435,1.4741,1.4743,68200000.0
2009-04-06 23:46:00,1.47425,1.4744,1.4741,1.47415,54000000.0
2009-04-06 23:47:00,1.4741,1.47435,1.4741,1.47435,94000000.0
2009-04-06 23:48:00,1.47435,1.47435,1.47415,1.4742,34600000.0
2009-04-06 23:49:00,1.47388,1.47397,1.4736,1.47386,139400000.0
2009-04-06 23:50:00,1.4743,1.4744,1.4743,1.4744,17600000.0
2009-04-06 23:51:00,1.47409,1.47415,1.47397,1.47405,49800000.0
2009-04-06 23:52:00,1.47401,1.47408,1.47382,1.47402,134600000.0
2009-04-06 23:53:00,1.4744,1.4744,1.4743,1.4743,6400000.0
2009-04-06 23:54:00,1.47435,1.4744,1.47435,1.47435,25600000.0
2009-04-06 23:55:00,1.47379,1.47415,1.47368,1.47381,269400000.0
2009-04-06 23:56:00,1.47425,1.4743,1.47425,1.4743,22400000.0
2009-04-06 23:57:00,1.4744,1.47445,1.4744,1.4744,17600000.0
2009-04-06 23:58:00,1.47419,1.47437,1.47413,1.47413,103400000.0
2009-04-06 23:59:00,1.4744,1.4744,1.47435,1.4744,17600000.0
2009-04-07 00:00:00,1.4744,1.47445,1.4743,1.47435,109000000.0
2009-04-07 00:01:00,1.4744,1.4744,1.4744,1.4744,1000000.0
2009-04-07 00:02:00,1.4744,1.4746,1.4743,1.4746,85600000.0
2009-04-07 00:03:00,1.47465,1.4747,1.47465,1.4747,39400000.0
2009-04-07 00:04:00,1.4747,1.4747,1.47445,1.47445,140000000.0
2009-04-07 00:05:00,1.47445,1.47455,1.47385,1.4742,91800000.0
2009-04-07 00:06:00,1.4742,1.4742,1.474,1.474,22800000.0
2009-04-07 00:07:00,1.474,1.474,1.4735,1.4736,38800000.0
2009-04-07 00:08:00,1.4736,1.4736,1.47295,1.47335,58200000.0
2009-04-07 00:09:00,1.47335,1.47335,1.4733,1.4733,16600000.0
2009-04-07 00:10:00,1.4733,1.4735,1.47265,1.4728,96600000.0
2009-04-07 00:11:00,1.4728,1.47315,1.4727,1.47315,136400000.0
2009-04-07 00:12:00,1.47305,1.47305,1.47295,1.47305,8200000.0
2009-04-07 00:13:00,1.4731,1.4731,1.473,1.473,7400000.0
2009-04-07 00:14:00,1.4731,1.4731,1.47275,1.47275,62400000.0
2009-04-07 00:15:00,1.47275,1.4733,1.47275,1.47285,81400000.0
2009-04-07 00:16:00,1.47285,1.47285,1.4728,1.4728,6400000.0
2009-04-07 00:17:00,1.4728,1.4729,1.4727,1.4728,122200001.0
2009-04-07 00:18:00,1.47275,1.4728,1.4727,1.4728,40600000.0
2009-04-07 00:19:00,1.4728,1.4729,1.4727,1.4727,54400000.0
2009-04-07 00:20:00,1.4728,1.4728,1.4727,1.4728,41400000.0
2009-04-07 00:21:00,1.4727,1.4731,1.47265,1.4728,47800000.0
2009-04-07 00:22:00,1.47262,1.47277,1.47234,1.47277,63200000.0
2009-04-07 00:23:00,1.4729,1.47301,1.47239,1.47254,35200000.0
2009-04-07 00:24:00,1.47285,1.47285,1.47275,1.4728,30400000.0
2009-04-07 00:25:00,1.473,1.473,1.4728,1.4728,4200000.0
2009-04-07 00:26:00,1.47273,1.47293,1.47267,1.47293,16500000.0
2009-04-07 00:27:00,1.47285,1.473,1.47265,1.47265,62400000.0
2009-04-07 00:28:00,1.4726,1.47275,1.4722,1.4722,72800001.0
2009-04-07 00:29:00,1.4724,1.4724,1.4724,1.4724,15200000.0
2009-04-07 00:30:00,1.4724,1.4724,1.4724,1.4724,28800000.0
2009-04-07 00:31:00,1.47255,1.4727,1.47255,1.4726,52000000.0
2009-04-07 00:32:00,1.4726,1.4726,1.4726,1.4726,6400000.0
2009-04-07 00:33:00,1.47255,1.4726,1.4724,1.4724,44800000.0
2009-04-07 00:34:00,1.47255,1.47255,1.4724,1.4724,20800000.0
2009-04-07 00:35:00,1.4724,1.4734,1.4724,1.4734,146200000.0
2009-04-07 00:36:00,1.4734,1.4734,1.4734,1.4734,32400000.0
2009-04-07 00:37:00,1.47345,1.47375,1.4734,1.47365,53400000.0
2009-04-07 00:38:00,1.47375,1.4738,1.47325,1.47325,83800000.0
2009-04-07 00:39:00,1.4733,1.47335,1.4732,1.4733,27000000.0
2009-04-07 00:40:00,1.4732,1.4733,1.47315,1.47315,14600000.0
2009-04-07 00:41:00,1.47315,1.4733,1.47305,1.47305,23000000.0
2009-04-07 00:42:00,1.47279,1.47299,1.47272,1.47294,19800000.0
2009-04-07 00:43:00,1.47305,1.4732,1.47305,1.4731,81600000.0
2009-04-07 00:44:00,1.4731,1.47335,1.47305,1.47315,125800000.0
2009-04-07 00:45:00,1.4731,1.4732,1.47305,1.47305,55200000.0
2009-04-07 00:46:00,1.47315,1.47315,1.473,1.47305,69800000.0
2009-04-07 00:47:00,1.473,1.4731,1.473,1.4731,36600000.0
2009-04-07 00:48:00,1.473,1.4733,1.473,1.4731,44000000.0
2009-04-07 00:49:00,1.473,1.473,1.473,1.473,65800000.0
2009-04-07 00:50:00,1.47305,1.4731,1.47295,1.47305,58600000.0
2009-04-07 00:51:00,1.473,1.47305,1.473,1.47305,48800000.0
2009-04-07 00:52:00,1.47305,1.47305,1.47305,1.47305,4400000.0
2009-04-07 00:53:00,1.47305,1.47305,1.473,1.473,30200000.0
2009-04-07 00:54:00,1.47305,1.4731,1.473,1.473,84000000.0
2009-04-07 00:55:00,1.473,1.4731,1.4728,1.4728,196800000.0
2009-04-07 00:56:00,1.47295,1.47295,1.4728,1.4728,70800000.0
2009-04-07 00:57:00,1.47295,1.4732,1.47295,1.4732,145600000.0
2009-04-07 00:58:00,1.4732,1.47355,1.4732,1.47355,50800000.0
2009-04-07 00:59:00,1.47355,1.47395,1.4734,1.4735,204400000.0
2009-04-07 01:00:00,1.4735,1.4735,1.4735,1.4735,7000000.0
2009-04-07 01:01:00,1.4737,1.4737,1.4737,1.4737,3600000.0
2009-04-07 01:02:00,1.4737,1.4737,1.4737,1.4737,6600000.0
2009-04-07 01:03:00,1.47365,1.47375,1.47365,1.47375,15600000.0
2009-04-07 01:04:00,1.47365,1.4737,1.4736,1.4737,26000000.0
2009-04-07 01:05:00,1.47353,1.47362,1.47334,1.4734,179400002.0
2009-04-07 01:06:00,1.4736,1.47395,1.4735,1.4736,20400000.0
2009-04-07 01:07:00,1.47385,1.47385,1.47345,1.47345,3200000.0
2009-04-07 01:08:00,1.4736,1.4736,1.4736,1.4736,7000000.0
2009-04-07 01:09:00,1.4736,1.4737,1.4736,1.4736,7400000.0
2009-04-07 01:10:00,1.4734,1.47355,1.47335,1.4735,95800000.0
2009-04-07 01:11:00,1.4737,1.4738,1.4736,1.4736,16600000.0
2009-04-07 01:12:00,1.4736,1.4736,1.4735,1.4735,16600000.0
2009-04-07 01:13:00,1.4735,1.4735,1.4735,1.4735,4800000.0
2009-04-07 01:14:00,1.4735,1.4735,1.4728,1.4728,18000000.0
2009-04-07 01:15:00,1.473,1.4732,1.4726,1.4726,47400000.0
2009-04-07 01:16:00,1.4725,1.47315,1.47235,1.4726,102400000.0
2009-04-07 01:17:00,1.47285,1.47315,1.47245,1.473,100600000.0
2009-04-07 01:18:00,1.473,1.47305,1.47255,1.4726,47600000.0
2009-04-07 01:19:00,1.47255,1.4726,1.47245,1.47245,79200000.0
2009-04-07 01:20:00,1.4724,1.47245,1.47235,1.47235,94200000.0
2009-04-07 01:21:00,1.47235,1.47235,1.4718,1.47185,82000000.0
2009-04-07 01:22:00,1.47185,1.47245,1.4711,1.47205,225400000.0
2009-04-07 01:23:00,1.47205,1.47205,1.472,1.472,11800000.0
2009-04-07 01:24:00,1.47205,1.47205,1.47205,1.47205,2200000.0
2009-04-07 01:25:00,1.47205,1.4723,1.47175,1.47175,29800000.0
2009-04-07 01:26:00,1.472,1.47205,1.4714,1.47145,72000000.0
2009-04-07 01:27:00,1.4714,1.4714,1.4711,1.4711,117200000.0
2009-04-07 01:28:00,1.4712,1.4712,1.4708,1.4711,289000000.0
2009-04-07 01:29:00,1.47115,1.4712,1.4711,1.4712,53800000.0
2009-04-07 01:30:00,1.47115,1.4712,1.47115,1.4712,23600000.0
2009-04-07 01:31:00,1.47115,1.4712,1.4711,1.4712,59000000.0
2009-04-07 01:32:00,1.47115,1.47125,1.47115,1.47125,17600000.0
2009-04-07 01:33:00,1.47125,1.47125,1.47,1.47,341799998.0
2009-04-07 01:34:00,1.4698,1.4698,1.46765,1.46775,363400000.0
2009-04-07 01:35:00,1.46775,1.46795,1.4673,1.4677,216200000.0
2009-04-07 01:36:00,1.4677,1.4681,1.4676,1.4681,70800000.0
2009-04-07 01:37:00,1.4682,1.46865,1.46775,1.4685,178600000.0
2009-04-07 01:38:00,1.4685,1.4686,1.4675,1.4675,181399999.0
2009-04-07 01:39:00,1.4675,1.46795,1.4675,1.4676,64600000.0
2009-04-07 01:40:00,1.4675,1.4678,1.4675,1.4678,275000000.0
2009-04-07 01:41:00,1.46825,1.46825,1.4675,1.468,111400000.0
2009-04-07 01:42:00,1.468,1.4689,1.468,1.46885,309800000.0
2009-04-07 01:43:00,1.4688,1.469,1.46855,1.469,64400000.0
2009-04-07 01:44:00,1.46845,1.46945,1.46845,1.469,132000000.0
2009-04-07 01:45:00,1.4692,1.4694,1.46845,1.4686,116200000.0
2009-04-07 01:46:00,1.4686,1.46875,1.46845,1.4687,140800000.0
2009-04-07 01:47:00,1.46865,1.4691,1.46845,1.46875,138800000.0
2009-04-07 01:48:00,1.46875,1.46875,1.46875,1.46875,12800000.0
2009-04-07 01:49:00,1.46885,1.46885,1.46865,1.46865,49200000.0
2009-04-07 01:50:00,1.46855,1.46855,1.468,1.4681,119600000.0
2009-04-07 01:51:00,1.4681,1.4685,1.46795,1.4681,237200000.0
2009-04-07 01:52:00,1.4681,1.4681,1.4675,1.4676,341000000.0
2009-04-07 01:53:00,1.4676,1.46775,1.4675,1.4675,124800000.0
2009-04-07 01:54:00,1.4675,1.4675,1.46715,1.46725,339200000.0
2009-04-07 01:55:00,1.4673,1.4678,1.46725,1.4678,303400000.0
2009-04-07 01:56:00,1.4676,1.4676,1.46745,1.46745,56200000.0
2009-04-07 01:57:00,1.46745,1.4676,1.4673,1.4674,129200000.0
2009-04-07 01:58:00,1.4674,1.4674,1.4673,1.4674,197000000.0
2009-04-07 01:59:00,1.4674,1.4674,1.46515,1.46515,252600000.0
2009-04-07 02:00:00,1.46515,1.4653,1.4636,1.46435,422600000.0
2009-04-07 02:01:00,1.4644,1.465,1.4644,1.4648,123600000.0
2009-04-07 02:02:00,1.4648,1.4648,1.4645,1.4646,116600000.0
2009-04-07 02:03:00,1.46485,1.4649,1.46445,1.4649,236000000.0
2009-04-07 02:04:00,1.4648,1.4655,1.4648,1.46545,102800000.0
2009-04-07 02:05:00,1.46545,1.4655,1.46515,1.4655,241600000.0
2009-04-07 02:06:00,1.4655,1.4659,1.46535,1.46565,413600000.0
2009-04-07 02:07:00,1.4657,1.46575,1.46555,1.4656,375999998.0
2009-04-07 02:08:00,1.46565,1.4664,1.4656,1.46635,71200000.0
2009-04-07 02:09:00,1.46635,1.46645,1.46605,1.4661,228400000.0
2009-04-07 02:10:00,1.46605,1.4665,1.4659,1.4665,58200000.0
2009-04-07 02:11:00,1.4665,1.46655,1.46455,1.4646,200400000.0
2009-04-07 02:12:00,1.46495,1.4658,1.46475,1.4654,379800000.0
2009-04-07 02:13:00,1.4654,1.4661,1.46535,1.4656,74800000.0
2009-04-07 02:14:00,1.46565,1.4662,1.4656,1.466,153300000.0
2009-04-07 02:15:00,1.46595,1.46625,1.46575,1.46595,216300000.0
2009-04-07 02:16:00,1.46595,1.46635,1.4659,1.4662,242200000.0
2009-04-07 02:17:00,1.4662,1.46625,1.46615,1.46615,93600000.0
2009-04-07 02:18:00,1.4661,1.4661,1.4656,1.4656,154600000.0
2009-04-07 02:19:00,1.46565,1.466,1.46565,1.4658,44200000.0
2009-04-07 02:20:00,1.4658,1.4668,1.4658,1.4668,147400000.0
2009-04-07 02:21:00,1.46675,1.4677,1.46675,1.46765,345800000.0
2009-04-07 02:22:00,1.46765,1.4682,1.4675,1.4679,280600000.0
2009-04-07 02:23:00,1.4682,1.4695,1.4682,1.4692,275800000.0
2009-04-07 02:24:00,1.4692,1.4694,1.46905,1.4691,219400000.0
2009-04-07 02:25:00,1.46915,1.46915,1.469,1.4691,136400000.0
2009-04-07 02:26:00,1.4691,1.4691,1.4674,1.4674,262600000.0
2009-04-07 02:27:00,1.46755,1.4678,1.4674,1.4676,147800000.0
2009-04-07 02:28:00,1.4676,1.46785,1.46755,1.4677,227000000.0
2009-04-07 02:29:00,1.46795,1.46795,1.4669,1.4673,114000000.0
2009-04-07 02:30:00,1.4673,1.46755,1.4672,1.4673,126600000.0
2009-04-07 02:31:00,1.46735,1.4684,1.4673,1.4673,204200000.0
2009-04-07 02:32:00,1.46735,1.4676,1.4668,1.4668,202000000.0
2009-04-07 02:33:00,1.4668,1.46755,1.4667,1.4674,263000000.0
2009-04-07 02:34:00,1.4674,1.4674,1.46695,1.46695,66000000.0
2009-04-07 02:35:00,1.46705,1.4671,1.4668,1.4668,28800000.0
2009-04-07 02:36:00,1.46685,1.4673,1.46685,1.4671,97600000.0
2009-04-07 02:37:00,1.4671,1.46725,1.46655,1.46655,162600000.0
2009-04-07 02:38:00,1.4664,1.4666,1.4659,1.46635,253600000.0
2009-04-07 02:39:00,1.4663,1.4666,1.4661,1.46625,270800000.0
2009-04-07 02:40:00,1.4663,1.46655,1.46625,1.46655,93000000.0
2009-04-07 02:41:00,1.4666,1.4675,1.4664,1.4669,218400000.0
2009-04-07 02:42:00,1.4669,1.4671,1.46675,1.4671,24800000.0
2009-04-07 02:43:00,1.467,1.46755,1.467,1.4675,101800000.0
2009-04-07 02:44:00,1.4675,1.4675,1.4673,1.4674,76400000.0
2009-04-07 02:45:00,1.4674,1.46765,1.4674,1.4675,67600000.0
2009-04-07 02:46:00,1.4675,1.4677,1.4674,1.4675,68800000.0
2009-04-07 02:47:00,1.4675,1.4681,1.4675,1.4681,151200000.0
2009-04-07 02:48:00,1.4681,1.46825,1.4679,1.46825,139600000.0
2009-04-07 02:49:00,1.46825,1.46835,1.46795,1.46805,101200000.0
2009-04-07 02:50:00,1.46795,1.4685,1.46795,1.4685,149000000.0
2009-04-07 02:51:00,1.4685,1.46895,1.4685,1.46885,166000000.0
2009-04-07 02:52:00,1.46885,1.4691,1.4688,1.4688,165600000.0
2009-04-07 02:53:00,1.4688,1.46905,1.4685,1.4685,87600000.0
2009-04-07 02:54:00,1.4685,1.4685,1.4675,1.4676,167000001.0
2009-04-07 02:55:00,1.4676,1.4676,1.4668,1.467,137000000.0
2009-04-07 02:56:00,1.467,1.4671,1.467,1.4671,60400000.0
2009-04-07 02:57:00,1.46705,1.46705,1.4667,1.467,43600000.0
2009-04-07 02:58:00,1.4671,1.4671,1.46665,1.46665,130200000.0
2009-04-07 02:59:00,1.46685,1.467,1.4666,1.4667,26400000.0
2009-04-07 03:00:00,1.4667,1.4667,1.46665,1.4667,31000000.0
2009-04-07 03:01:00,1.46665,1.4681,1.46665,1.4681,162000000.0
2009-04-07 03:02:00,1.4681,1.4689,1.4681,1.4687,206400000.0
2009-04-07 03:03:00,1.4688,1.4688,1.4668,1.4675,267400000.0
2009-04-07 03:04:00,1.4675,1.4677,1.4675,1.46765,113600000.0
2009-04-07 03:05:00,1.4676,1.4677,1.4673,1.4673,45600000.0
2009-04-07 03:06:00,1.46725,1.4673,1.467,1.46715,108600000.0
2009-04-07 03:07:00,1.4671,1.4675,1.46705,1.4673,91600000.0
2009-04-07 03:08:00,1.46725,1.4673,1.4669,1.4673,25200000.0
2009-04-07 03:09:00,1.4673,1.4675,1.4671,1.4675,32000000.0
2009-04-07 03:10:00,1.4675,1.4675,1.46725,1.4674,255400000.0
2009-04-07 03:11:00,1.4674,1.4675,1.467,1.4671,483400000.0
2009-04-07 03:12:00,1.4671,1.4671,1.467,1.467,44600000.0
2009-04-07 03:13:00,1.467,1.4671,1.467,1.4671,26400000.0
2009-04-07 03:14:00,1.4671,1.46715,1.4671,1.46715,48600000.0
2009-04-07 03:15:00,1.46715,1.4675,1.4671,1.4675,107800001.0
2009-04-07 03:16:00,1.4675,1.4681,1.4675,1.46775,134400000.0
2009-04-07 03:17:00,1.46775,1.4678,1.46765,1.46765,22000000.0
2009-04-07 03:18:00,1.4676,1.46785,1.4676,1.4678,38400000.0
2009-04-07 03:19:00,1.4678,1.4683,1.46765,1.4682,75800000.0
2009-04-07 03:20:00,1.4682,1.4684,1.46815,1.4684,138000001.0
2009-04-07 03:21:00,1.4684,1.4688,1.4683,1.4687,69400000.0
2009-04-07 03:22:00,1.4688,1.4693,1.4688,1.469,151000000.0
2009-04-07 03:23:00,1.469,1.4693,1.46895,1.46905,151200000.0
2009-04-07 03:24:00,1.46905,1.4691,1.46895,1.4691,60000000.0
2009-04-07 03:25:00,1.4691,1.4691,1.469,1.469,25000000.0
2009-04-07 03:26:00,1.469,1.469,1.4686,1.4687,32000000.0
2009-04-07 03:27:00,1.4687,1.4687,1.4685,1.4685,77200000.0
2009-04-07 03:28:00,1.4685,1.4685,1.46795,1.4682,209000000.0
2009-04-07 03:29:00,1.4682,1.4682,1.4682,1.4682,4800000.0
2009-04-07 03:30:00,1.4682,1.4682,1.4682,1.4682,18800000.0
2009-04-07 03:31:00,1.4682,1.4682,1.4682,1.4682,12800000.0
2009-04-07 03:32:00,1.4682,1.4685,1.4679,1.4683,28000000.0
2009-04-07 03:33:00,1.4684,1.46845,1.4682,1.4684,18300000.0
2009-04-07 03:34:00,1.4684,1.4686,1.4681,1.4684,51200000.0
2009-04-07 03:35:00,1.4684,1.4684,1.46795,1.4683,19200000.0
2009-04-07 03:36:00,1.4684,1.4693,1.468,1.4693,48000000.0
2009-04-07 03:37:00,1.4693,1.4693,1.46825,1.4686,41000000.0
2009-04-07 03:38:00,1.4686,1.4688,1.4685,1.4688,131600000.0
2009-04-07 03:39:00,1.4688,1.469,1.4688,1.469,81600000.0
2009-04-07 03:40:00,1.469,1.4696,1.469,1.4695,394000000.0
2009-04-07 03:41:00,1.46945,1.46955,1.4693,1.4693,206200000.0
2009-04-07 03:42:00,1.46955,1.4699,1.46955,1.4699,67200000.0
2009-04-07 03:43:00,1.4698,1.47,1.46975,1.4698,63200000.0
2009-04-07 03:44:00,1.46985,1.47,1.46975,1.47,68400000.0
2009-04-07 03:45:00,1.47,1.47,1.4697,1.4698,47000000.0
2009-04-07 03:46:00,1.4698,1.4698,1.4694,1.46955,110200000.0
2009-04-07 03:47:00,1.4697,1.4698,1.46965,1.4698,14200000.0
2009-04-07 03:48:00,1.46965,1.4697,1.46935,1.46935,40800000.0
2009-04-07 03:49:00,1.46925,1.46945,1.46925,1.46945,31600000.0
2009-04-07 03:50:00,1.46945,1.46945,1.46925,1.46925,42200000.0
2009-04-07 03:51:00,1.46925,1.46925,1.4691,1.4691,45600000.0
2009-04-07 03:52:00,1.4691,1.4691,1.4691,1.4691,22400000.0
2009-04-07 03:53:00,1.4691,1.4691,1.4691,1.4691,62800000.0
2009-04-07 03:54:00,1.4691,1.4692,1.4691,1.46915,126400000.0
2009-04-07 03:55:00,1.46915,1.4695,1.46915,1.4695,162600000.0
2009-04-07 03:56:00,1.46955,1.4696,1.46945,1.46945,43200000.0
2009-04-07 03:57:00,1.4694,1.46965,1.46935,1.46945,120200000.0
2009-04-07 03:58:00,1.46945,1.4699,1.46945,1.46985,124800000.0
2009-04-07 03:59:00,1.46985,1.4702,1.46985,1.47015,106000000.0
2009-04-07 04:00:00,1.4703,1.4704,1.47025,1.47025,84000000.0
2009-04-07 04:01:00,1.47025,1.4705,1.47,1.4701,118800000.0
2009-04-07 04:02:00,1.47025,1.4704,1.4696,1.46965,228200000.0
2009-04-07 04:03:00,1.4697,1.4697,1.4693,1.4693,62200000.0
2009-04-07 04:04:00,1.4693,1.46935,1.46745,1.46845,258400000.0
2009-04-07 04:05:00,1.4686,1.46885,1.46855,1.46865,68800000.0
2009-04-07 04:06:00,1.4687,1.46885,1.4685,1.46885,46200000.0
2009-04-07 04:07:00,1.46885,1.4695,1.46885,1.4692,129800000.0
2009-04-07 04:08:00,1.4692,1.4692,1.46905,1.4691,45400000.0
2009-04-07 04:09:00,1.4691,1.4698,1.4691,1.4697,72800000.0
2009-04-07 04:10:00,1.4696,1.4697,1.46895,1.4692,131200000.0
2009-04-07 04:11:00,1.4692,1.4692,1.4692,1.4692,12400000.0
2009-04-07 04:12:00,1.4692,1.46935,1.4691,1.46915,144200000.0
2009-04-07 04:13:00,1.46915,1.46915,1.46895,1.46895,55200000.0
2009-04-07 04:14:00,1.469,1.469,1.46875,1.46875,69400000.0
2009-04-07 04:15:00,1.4687,1.46885,1.4687,1.46875,83200000.0
2009-04-07 04:16:00,1.4687,1.4687,1.4683,1.46865,99900000.0
2009-04-07 04:17:00,1.4687,1.46915,1.4686,1.46915,160600000.0
2009-04-07 04:18:00,1.46915,1.4692,1.4682,1.46875,110400000.0
2009-04-07 04:19:00,1.4687,1.4688,1.46855,1.46855,50400000.0
2009-04-07 04:20:00,1.4685,1.4685,1.4682,1.4682,40800000.0
2009-04-07 04:21:00,1.46825,1.4687,1.46825,1.4687,72800000.0
2009-04-07 04:22:00,1.4687,1.46875,1.46835,1.4686,181400000.0
2009-04-07 04:23:00,1.4686,1.4689,1.4682,1.46835,229800000.0
2009-04-07 04:24:00,1.46835,1.46835,1.46775,1.46775,198600000.0
2009-04-07 04:25:00,1.4677,1.4679,1.46755,1.4679,44800000.0
2009-04-07 04:26:00,1.4679,1.4679,1.467,1.4672,167600000.0
2009-04-07 04:27:00,1.4671,1.4672,1.467,1.4671,133400000.0
2009-04-07 04:28:00,1.46725,1.46725,1.4672,1.4672,16600000.0
2009-04-07 04:29:00,1.46725,1.46725,1.4672,1.4672,18200000.0
2009-04-07 04:30:00,1.4673,1.4675,1.4673,1.4673,51200000.0
2009-04-07 04:31:00,1.4674,1.4675,1.46725,1.4673,231000000.0
2009-04-07 04:32:00,1.4673,1.4673,1.4672,1.4673,27200000.0
2009-04-07 04:33:00,1.46725,1.4673,1.4672,1.4673,44600000.0
2009-04-07 04:34:00,1.4673,1.4673,1.4669,1.4669,33200000.0
2009-04-07 04:35:00,1.467,1.4672,1.467,1.46715,28800000.0
2009-04-07 04:36:00,1.46715,1.46725,1.46715,1.4672,18200000.0
2009-04-07 04:37:00,1.4672,1.46735,1.46695,1.4672,77400000.0
2009-04-07 04:38:00,1.46725,1.46745,1.46725,1.46735,75200000.0
2009-04-07 04:39:00,1.4674,1.4674,1.4674,1.4674,42000000.0
2009-04-07 04:40:00,1.4675,1.46765,1.4674,1.4676,136000000.0
2009-04-07 04:41:00,1.4676,1.4676,1.46755,1.46755,39600000.0
2009-04-07 04:42:00,1.46765,1.4682,1.46765,1.4682,84400000.0
2009-04-07 04:43:00,1.4682,1.4684,1.4682,1.4684,89800000.0
2009-04-07 04:44:00,1.4684,1.4684,1.46825,1.4683,122600000.0
2009-04-07 04:45:00,1.4683,1.4685,1.4683,1.4685,68800000.0
2009-04-07 04:46:00,1.46845,1.46875,1.4683,1.4683,83600000.0
2009-04-07 04:47:00,1.4683,1.4685,1.46805,1.4683,32600000.0
2009-04-07 04:48:00,1.4683,1.4686,1.4682,1.4683,82800000.0
2009-04-07 04:49:00,1.4683,1.4683,1.46785,1.4682,194200000.0
2009-04-07 04:50:00,1.46815,1.46825,1.4679,1.4681,187800000.0
2009-04-07 04:51:00,1.4681,1.4681,1.4678,1.4681,26400000.0
2009-04-07 04:52:00,1.46805,1.46805,1.4678,1.46785,55600000.0
2009-04-07 04:53:00,1.468,1.46825,1.4678,1.4681,142800000.0
2009-04-07 04:54:00,1.4682,1.4682,1.46795,1.46805,220799999.0
2009-04-07 04:55:00,1.46805,1.4681,1.46805,1.46805,20600000.0
2009-04-07 04:56:00,1.46805,1.46815,1.46805,1.46815,13400000.0
2009-04-07 04:57:00,1.46805,1.46805,1.468,1.468,14400000.0
2009-04-07 04:58:00,1.46835,1.4684,1.46815,1.46815,10200000.0
2009-04-07 04:59:00,1.4682,1.4682,1.46815,1.4682,32400000.0
2009-04-07 05:00:00,1.46815,1.4682,1.4681,1.4681,64800000.0
2009-04-07 05:01:00,1.4682,1.4682,1.46765,1.4677,78200000.0
2009-04-07 05:02:00,1.4676,1.46785,1.46755,1.4678,123800000.0
2009-04-07 05:03:00,1.46775,1.46775,1.46775,1.46775,28800000.0
2009-04-07 05:04:00,1.4677,1.4677,1.46765,1.4677,52800000.0
2009-04-07 05:05:00,1.4677,1.4677,1.46695,1.46705,172600000.0
2009-04-07 05:06:00,1.46705,1.46705,1.46695,1.467,42000000.0
2009-04-07 05:07:00,1.4669,1.46715,1.46685,1.46685,103200000.0
2009-04-07 05:08:00,1.46685,1.4672,1.46685,1.46715,88800000.0
2009-04-07 05:09:00,1.4671,1.46735,1.4671,1.46735,86200000.0
2009-04-07 05:10:00,1.46735,1.4676,1.46735,1.4676,116200000.0
2009-04-07 05:11:00,1.4676,1.4676,1.46755,1.46755,52600000.0
2009-04-07 05:12:00,1.46755,1.4676,1.46755,1.46755,35200000.0
2009-04-07 05:13:00,1.4676,1.4676,1.46755,1.46755,36000000.0
2009-04-07 05:14:00,1.46755,1.4677,1.46745,1.46745,60800000.0
2009-04-07 05:15:00,1.46745,1.46745,1.46745,1.46745,26400000.0
2009-04-07 05:16:00,1.46745,1.46745,1.46745,1.46745,25600000.0
2009-04-07 05:17:00,1.46745,1.4675,1.467,1.467,91800000.0
2009-04-07 05:18:00,1.467,1.4674,1.467,1.46725,123400000.0
2009-04-07 05:19:00,1.46725,1.46725,1.467,1.467,131400000.0
2009-04-07 05:20:00,1.467,1.467,1.4666,1.4668,185800000.0
2009-04-07 05:21:00,1.4668,1.4669,1.46675,1.46675,34000000.0
2009-04-07 05:22:00,1.4668,1.467,1.46675,1.46675,40600000.0
2009-04-07 05:23:00,1.46685,1.46685,1.46685,1.46685,8000000.0
2009-04-07 05:24:00,1.46685,1.46725,1.4668,1.467,150000001.0
2009-04-07 05:25:00,1.46705,1.4672,1.46705,1.46715,74200000.0
2009-04-07 05:26:00,1.46715,1.46725,1.46715,1.46715,89400000.0
2009-04-07 05:27:00,1.4672,1.4672,1.4672,1.4672,14800000.0
2009-04-07 05:28:00,1.46694,1.46706,1.46688,1.46703,118000000.0
2009-04-07 05:29:00,1.4672,1.4672,1.4672,1.4672,38400000.0
2009-04-07 05:30:00,1.46715,1.4672,1.4668,1.467,109400000.0
2009-04-07 05:31:00,1.467,1.467,1.46695,1.46695,43200000.0
2009-04-07 05:32:00,1.46695,1.467,1.4669,1.4669,105799999.0
2009-04-07 05:33:00,1.4669,1.467,1.4669,1.467,154399999.0
2009-04-07 05:34:00,1.467,1.467,1.467,1.467,106200000.0
2009-04-07 05:35:00,1.467,1.46755,1.467,1.4674,152800000.0
2009-04-07 05:36:00,1.4675,1.4675,1.46735,1.46735,104600000.0
2009-04-07 05:37:00,1.4674,1.4675,1.4674,1.46745,37800000.0
2009-04-07 05:38:00,1.4675,1.4676,1.46745,1.4675,74000000.0
2009-04-07 05:39:00,1.4675,1.46795,1.4675,1.46795,114400000.0
2009-04-07 05:40:00,1.46795,1.4685,1.4678,1.4685,214600000.0
2009-04-07 05:41:00,1.4685,1.4689,1.4685,1.46875,94800000.0
2009-04-07 05:42:00,1.4689,1.4689,1.4687,1.46875,47400000.0
2009-04-07 05:43:00,1.46875,1.4688,1.4687,1.4687,73600000.0
2009-04-07 05:44:00,1.46875,1.4688,1.4687,1.4688,10400000.0
2009-04-07 05:45:00,1.46875,1.4688,1.4686,1.4688,18600000.0
2009-04-07 05:46:00,1.46855,1.4688,1.46855,1.4686,97000000.0
2009-04-07 05:47:00,1.4686,1.4686,1.46835,1.4686,109000000.0
2009-04-07 05:48:00,1.46845,1.4685,1.46845,1.4685,79600000.0
2009-04-07 05:49:00,1.4685,1.4686,1.4685,1.4686,68800000.0
2009-04-07 05:50:00,1.4686,1.4686,1.4686,1.4686,37200000.0
2009-04-07 05:51:00,1.4686,1.4686,1.46845,1.4685,68000000.0
2009-04-07 05:52:00,1.4685,1.4685,1.4685,1.4685,7200000.0
2009-04-07 05:53:00,1.4685,1.4686,1.46845,1.4685,89600000.0
2009-04-07 05:54:00,1.4685,1.46855,1.46835,1.4685,128200000.0
2009-04-07 05:55:00,1.46835,1.46835,1.4682,1.46835,99000000.0
2009-04-07 05:56:00,1.46835,1.46835,1.46825,1.46825,39200000.0
2009-04-07 05:57:00,1.46815,1.46835,1.46815,1.46835,34400000.0
2009-04-07 05:58:00,1.46835,1.46835,1.468,1.46805,104700000.0
2009-04-07 05:59:00,1.46815,1.46815,1.468,1.46805,235000000.0
2009-04-07 06:00:00,1.46805,1.4681,1.46775,1.4678,76800000.0
2009-04-07 06:01:00,1.4677,1.468,1.46765,1.4677,246600001.0
2009-04-07 06:02:00,1.4677,1.4678,1.4677,1.4678,114600000.0
2009-04-07 06:03:00,1.4678,1.468,1.4678,1.468,108400000.0
2009-04-07 06:04:00,1.468,1.4682,1.468,1.4682,110600000.0
2009-04-07 06:05:00,1.4682,1.4683,1.4682,1.4682,94400000.0
2009-04-07 06:06:00,1.4682,1.4685,1.4682,1.46825,131200000.0
2009-04-07 06:07:00,1.46825,1.46825,1.46825,1.46825,22400000.0
2009-04-07 06:08:00,1.46825,1.4684,1.4682,1.4682,86100000.0
2009-04-07 06:09:00,1.4682,1.4683,1.4679,1.4683,147800000.0
2009-04-07 06:10:00,1.4685,1.46855,1.46845,1.4685,142600000.0
2009-04-07 06:11:00,1.4685,1.4685,1.4684,1.4685,67600000.0
2009-04-07 06:12:00,1.4683,1.4685,1.468,1.4684,99200000.0
2009-04-07 06:13:00,1.4684,1.46865,1.4684,1.46865,110000000.0
2009-04-07 06:14:00,1.46865,1.4691,1.4685,1.4691,164400000.0
2009-04-07 06:15:00,1.4691,1.4691,1.469,1.469,62000000.0
2009-04-07 06:16:00,1.4691,1.4691,1.4691,1.4691,48000000.0
2009-04-07 06:17:00,1.46925,1.46925,1.4691,1.4691,24000000.0
2009-04-07 06:18:00,1.4691,1.4692,1.46905,1.46905,28800000.0
2009-04-07 06:19:00,1.46905,1.46905,1.46905,1.46905,33600000.0
2009-04-07 06:20:00,1.46905,1.46905,1.4686,1.4687,84400000.0
2009-04-07 06:21:00,1.4687,1.469,1.4687,1.469,35600000.0
2009-04-07 06:22:00,1.469,1.4691,1.4689,1.4691,73400000.0
2009-04-07 06:23:00,1.4691,1.4691,1.4688,1.4688,50200000.0
2009-04-07 06:24:00,1.46905,1.46905,1.46905,1.46905,52800000.0
2009-04-07 06:25:00,1.469,1.4691,1.469,1.4691,39800000.0
2009-04-07 06:26:00,1.4692,1.4692,1.469,1.4691,87400000.0
2009-04-07 06:27:00,1.4691,1.4691,1.4688,1.4688,36400000.0
2009-04-07 06:28:00,1.4687,1.4688,1.4687,1.4688,30400000.0
2009-04-07 06:29:00,1.4688,1.4689,1.4685,1.4685,164400000.0
2009-04-07 06:30:00,1.4685,1.4685,1.4669,1.4672,419600000.0
2009-04-07 06:31:00,1.46725,1.46875,1.4672,1.4685,345200000.0
2009-04-07 06:32:00,1.46865,1.4687,1.46825,1.4686,149800000.0
2009-04-07 06:33:00,1.4686,1.46885,1.46855,1.46885,178600000.0
2009-04-07 06:34:00,1.46885,1.4694,1.46875,1.46935,252600000.0
2009-04-07 06:35:00,1.4693,1.46945,1.469,1.46945,236900000.0
2009-04-07 06:36:00,1.46945,1.4695,1.46905,1.46925,248400000.0
2009-04-07 06:37:00,1.46935,1.4695,1.46935,1.4695,80000000.0
2009-04-07 06:38:00,1.46955,1.46955,1.4693,1.4694,147000000.0
2009-04-07 06:39:00,1.4694,1.4695,1.4693,1.46935,228600000.0
2009-04-07 06:40:00,1.46935,1.46955,1.46935,1.4694,163000000.0
2009-04-07 06:41:00,1.4695,1.4698,1.46935,1.46975,239600000.0
2009-04-07 06:42:00,1.4698,1.4698,1.46925,1.4694,152600000.0
2009-04-07 06:43:00,1.4695,1.4699,1.4695,1.46975,231000000.0
2009-04-07 06:44:00,1.4698,1.47,1.4697,1.47,173400000.0
2009-04-07 06:45:00,1.4699,1.4699,1.4695,1.46975,266200000.0
2009-04-07 06:46:00,1.4698,1.47,1.46945,1.46945,227800000.0
2009-04-07 06:47:00,1.46935,1.46965,1.4692,1.4693,254200000.0
2009-04-07 06:48:00,1.4693,1.4693,1.4687,1.4688,243000000.0
2009-04-07 06:49:00,1.4688,1.46905,1.4688,1.4689,64000000.0
2009-04-07 06:50:00,1.4689,1.469,1.46875,1.469,102200000.0
2009-04-07 06:51:00,1.469,1.46965,1.469,1.46965,150800000.0
2009-04-07 06:52:00,1.4697,1.4697,1.46925,1.4695,162400000.0
2009-04-07 06:53:00,1.4695,1.4695,1.46925,1.46925,52400000.0
2009-04-07 06:54:00,1.4691,1.4694,1.46905,1.4694,166600000.0
2009-04-07 06:55:00,1.46965,1.46985,1.46935,1.46965,225000000.0
2009-04-07 06:56:00,1.4697,1.4698,1.46965,1.46965,98600000.0
2009-04-07 06:57:00,1.46965,1.4699,1.46965,1.4699,203000000.0
2009-04-07 06:58:00,1.46985,1.46985,1.46965,1.46975,190200000.0
2009-04-07 06:59:00,1.46975,1.4698,1.46975,1.46975,94400000.0
2009-04-07 07:00:00,1.46975,1.4698,1.46895,1.46905,269700000.0
2009-04-07 07:01:00,1.469,1.46915,1.4688,1.469,430400000.0
2009-04-07 07:02:00,1.469,1.469,1.46785,1.46805,263600000.0
2009-04-07 07:03:00,1.46815,1.4684,1.4679,1.468,228000000.0
2009-04-07 07:04:00,1.4679,1.4681,1.46785,1.468,157600000.0
2009-04-07 07:05:00,1.4678,1.4679,1.4672,1.46735,157500000.0
2009-04-07 07:06:00,1.46735,1.4679,1.46735,1.46755,204900000.0
2009-04-07 07:07:00,1.46755,1.46755,1.46755,1.46755,80000000.0
2009-04-07 07:08:00,1.4678,1.468,1.4676,1.468,116400000.0
2009-04-07 07:09:00,1.4682,1.4682,1.4677,1.46805,70800000.0
2009-04-07 07:10:00,1.46805,1.46815,1.4678,1.4678,200600000.0
2009-04-07 07:11:00,1.4678,1.4683,1.4678,1.46825,144600000.0
2009-04-07 07:12:00,1.46825,1.4683,1.46825,1.4683,28600000.0
2009-04-07 07:13:00,1.4683,1.4683,1.4682,1.4682,72200000.0
2009-04-07 07:14:00,1.4682,1.46825,1.46815,1.46825,68400000.0
2009-04-07 07:15:00,1.46825,1.4683,1.46825,1.4683,19400000.0
2009-04-07 07:16:00,1.4683,1.46835,1.46825,1.46825,28800000.0
2009-04-07 07:17:00,1.46825,1.46835,1.46825,1.4683,114000000.0
2009-04-07 07:18:00,1.4683,1.4683,1.4682,1.4682,109800000.0
2009-04-07 07:19:00,1.4682,1.4683,1.46775,1.46795,156799999.0
2009-04-07 07:20:00,1.46795,1.468,1.4668,1.4668,304900000.0
2009-04-07 07:21:00,1.4668,1.46735,1.46635,1.46675,301800000.0
2009-04-07 07:22:00,1.46675,1.46705,1.46675,1.46705,52400000.0
2009-04-07 07:23:00,1.46705,1.4672,1.467,1.467,147600000.0
2009-04-07 07:24:00,1.467,1.4671,1.467,1.4671,79600000.0
2009-04-07 07:25:00,1.4671,1.4671,1.46655,1.46665,152000000.0
2009-04-07 07:26:00,1.46665,1.4667,1.4662,1.4662,208400000.0
2009-04-07 07:27:00,1.4661,1.46615,1.46555,1.46605,573500000.0
2009-04-07 07:28:00,1.46605,1.46655,1.46585,1.4662,249000000.0
2009-04-07 07:29:00,1.46615,1.46615,1.46515,1.4657,475900000.0
2009-04-07 07:30:00,1.4658,1.46655,1.4652,1.4663,503600000.0
2009-04-07 07:31:00,1.4663,1.4667,1.46605,1.4666,404600000.0
2009-04-07 07:32:00,1.46665,1.4674,1.46665,1.4674,173800000.0
2009-04-07 07:33:00,1.46735,1.46765,1.4671,1.4676,162800000.0
2009-04-07 07:34:00,1.4676,1.4676,1.4671,1.4671,364600000.0
2009-04-07 07:35:00,1.4671,1.46715,1.46685,1.467,143800000.0
2009-04-07 07:36:00,1.467,1.46725,1.4667,1.46695,218200000.0
2009-04-07 07:37:00,1.46715,1.46715,1.46645,1.46645,160600000.0
2009-04-07 07:38:00,1.46645,1.4666,1.46585,1.466,365699999.0
2009-04-07 07:39:00,1.466,1.4661,1.4655,1.4656,377800000.0
2009-04-07 07:40:00,1.4656,1.4656,1.4653,1.4653,195600000.0
2009-04-07 07:41:00,1.4653,1.4655,1.4653,1.4655,120800000.0
2009-04-07 07:42:00,1.4655,1.4658,1.46545,1.46565,88600000.0
2009-04-07 07:43:00,1.4656,1.4658,1.4656,1.4656,98200000.0
2009-04-07 07:44:00,1.4656,1.4661,1.4656,1.46595,232400000.0
2009-04-07 07:45:00,1.46605,1.4665,1.46575,1.46585,135000000.0
2009-04-07 07:46:00,1.46585,1.46605,1.46575,1.466,113000000.0
2009-04-07 07:47:00,1.4659,1.46655,1.4656,1.46585,294000000.0
2009-04-07 07:48:00,1.46585,1.46605,1.4658,1.4658,305999999.0
2009-04-07 07:49:00,1.4658,1.46585,1.46535,1.46585,225400000.0
2009-04-07 07:50:00,1.4658,1.4661,1.46565,1.46585,139800000.0
2009-04-07 07:51:00,1.46585,1.46635,1.46585,1.466,94600000.0
2009-04-07 07:52:00,1.466,1.466,1.46575,1.46585,76800000.0
2009-04-07 07:53:00,1.46575,1.4661,1.46575,1.46605,137000000.0
2009-04-07 07:54:00,1.4663,1.46655,1.4661,1.4665,62800000.0
2009-04-07 07:55:00,1.4665,1.4666,1.4663,1.4664,154600000.0
2009-04-07 07:56:00,1.46645,1.4667,1.46645,1.4667,44400000.0
2009-04-07 07:57:00,1.46675,1.4668,1.46655,1.4668,41200000.0
2009-04-07 07:58:00,1.4669,1.4675,1.4666,1.4675,182200000.0
2009-04-07 07:59:00,1.4675,1.4679,1.4672,1.4677,507400000.0
2009-04-07 08:00:00,1.4677,1.46775,1.4673,1.4674,239800000.0
2009-04-07 08:01:00,1.4674,1.46755,1.4672,1.4672,107800000.0
2009-04-07 08:02:00,1.46735,1.46775,1.46735,1.46775,151100000.0
2009-04-07 08:03:00,1.4678,1.4678,1.4673,1.4673,120000000.0
2009-04-07 08:04:00,1.46735,1.46755,1.4673,1.46755,132800000.0
2009-04-07 08:05:00,1.4676,1.4676,1.46705,1.4675,99100000.0
2009-04-07 08:06:00,1.4675,1.4677,1.4674,1.46765,171200000.0
2009-04-07 08:07:00,1.46765,1.4686,1.46755,1.4686,189000000.0
2009-04-07 08:08:00,1.46875,1.4694,1.4686,1.46905,235600000.0
2009-04-07 08:09:00,1.4689,1.4695,1.4683,1.46865,290600000.0
2009-04-07 08:10:00,1.46875,1.46925,1.4684,1.469,244800001.0
2009-04-07 08:11:00,1.46895,1.469,1.46805,1.46825,259800000.0
2009-04-07 08:12:00,1.46825,1.46925,1.46805,1.4691,214400000.0
2009-04-07 08:13:00,1.46925,1.46925,1.46895,1.46895,100400000.0
2009-04-07 08:14:00,1.4689,1.46895,1.4685,1.46875,177600000.0
2009-04-07 08:15:00,1.4688,1.4689,1.468,1.46865,210200000.0
2009-04-07 08:16:00,1.46865,1.4691,1.46835,1.4685,201600000.0
2009-04-07 08:17:00,1.4685,1.4685,1.4679,1.468,176000000.0
2009-04-07 08:18:00,1.46805,1.46805,1.46725,1.468,345000000.0
2009-04-07 08:19:00,1.46805,1.4686,1.4675,1.46835,166400000.0
2009-04-07 08:20:00,1.46835,1.46915,1.46835,1.4687,212600000.0
2009-04-07 08:21:00,1.46852,1.46858,1.46833,1.4684,96000000.0
2009-04-07 08:22:00,1.4688,1.46895,1.46865,1.46895,93200000.0
2009-04-07 08:23:00,1.4688,1.469,1.46875,1.46875,14200000.0
2009-04-07 08:24:00,1.46875,1.4688,1.46865,1.46865,36800000.0
2009-04-07 08:25:00,1.46885,1.46885,1.46775,1.468,165000000.0
2009-04-07 08:26:00,1.468,1.468,1.4676,1.4676,109000000.0
2009-04-07 08:27:00,1.4675,1.4677,1.46735,1.4677,106800000.0
2009-04-07 08:28:00,1.4677,1.46775,1.4672,1.46735,211800000.0
2009-04-07 08:29:00,1.46735,1.468,1.46735,1.46785,215200000.0
2009-04-07 08:30:00,1.46785,1.468,1.46785,1.46795,212200000.0
2009-04-07 08:31:00,1.46795,1.469,1.46795,1.46885,240399999.0
2009-04-07 08:32:00,1.4689,1.4694,1.4689,1.4694,119000000.0
2009-04-07 08:33:00,1.4694,1.4707,1.46935,1.47065,224200000.0
2009-04-07 08:34:00,1.4707,1.47085,1.47055,1.47075,337800001.0
2009-04-07 08:35:00,1.47075,1.4708,1.4705,1.47065,221500000.0
2009-04-07 08:36:00,1.47065,1.4717,1.4704,1.4717,233400000.0
2009-04-07 08:37:00,1.47165,1.4727,1.47165,1.47205,513800000.0
2009-04-07 08:38:00,1.4722,1.4722,1.47185,1.4719,301200000.0
2009-04-07 08:39:00,1.4719,1.47245,1.4717,1.472,432800000.0
2009-04-07 08:40:00,1.47195,1.4722,1.47125,1.47125,415200001.0
2009-04-07 08:41:00,1.47135,1.4715,1.47115,1.47135,380300000.0
2009-04-07 08:42:00,1.47135,1.47155,1.4713,1.4715,214000000.0
2009-04-07 08:43:00,1.4717,1.47205,1.4717,1.47205,278600000.0
2009-04-07 08:44:00,1.472,1.47285,1.472,1.47285,255000000.0
2009-04-07 08:45:00,1.4728,1.47345,1.4728,1.47345,270599999.0
2009-04-07 08:46:00,1.4735,1.4739,1.4728,1.47285,543000001.0
2009-04-07 08:47:00,1.4728,1.47335,1.4724,1.4733,334600000.0
2009-04-07 08:48:00,1.4733,1.4739,1.47305,1.47375,395400000.0
2009-04-07 08:49:00,1.47375,1.4746,1.4737,1.4737,509400000.0
2009-04-07 08:50:00,1.4737,1.4743,1.47365,1.4741,414400001.0
2009-04-07 08:51:00,1.47395,1.4744,1.47305,1.4731,341000000.0
2009-04-07 08:52:00,1.4732,1.4732,1.47195,1.47195,432600000.0
2009-04-07 08:53:00,1.4719,1.47215,1.47165,1.472,370200000.0
2009-04-07 08:54:00,1.472,1.4723,1.4719,1.47195,274999995.0
2009-04-07 08:55:00,1.47195,1.4721,1.4716,1.4718,192400000.0
2009-04-07 08:56:00,1.4718,1.4718,1.4714,1.4714,199000000.0
2009-04-07 08:57:00,1.4714,1.47155,1.4705,1.4707,352000000.0
2009-04-07 08:58:00,1.4708,1.4717,1.4708,1.4715,229400000.0
2009-04-07 08:59:00,1.4716,1.4721,1.4716,1.4719,323600000.0
2009-04-07 09:00:00,1.4719,1.47195,1.47145,1.4715,393000000.0
2009-04-07 09:01:00,1.4715,1.4729,1.4715,1.4729,478600000.0
2009-04-07 09:02:00,1.4729,1.4743,1.4729,1.4743,450600000.0
2009-04-07 09:03:00,1.4743,1.47445,1.4729,1.47295,556800000.0
2009-04-07 09:04:00,1.4729,1.4729,1.4715,1.47205,544800000.0
2009-04-07 09:05:00,1.47205,1.47295,1.47175,1.4729,527800000.0
2009-04-07 09:06:00,1.4729,1.47375,1.4729,1.4733,513400000.0
2009-04-07 09:07:00,1.47325,1.47325,1.47215,1.47325,592200001.0
2009-04-07 09:08:00,1.47325,1.47365,1.473,1.4734,380400000.0
2009-04-07 09:09:00,1.4734,1.4734,1.4726,1.4728,463800000.0
2009-04-07 09:10:00,1.4728,1.4728,1.4719,1.4722,466399999.0
2009-04-07 09:11:00,1.4722,1.4728,1.4722,1.4727,265400000.0
2009-04-07 09:12:00,1.4727,1.4731,1.472,1.47205,341200000.0
2009-04-07 09:13:00,1.47205,1.4723,1.47155,1.4723,318200000.0
2009-04-07 09:14:00,1.47225,1.4724,1.47205,1.4721,334800000.0
2009-04-07 09:15:00,1.4721,1.4722,1.4721,1.4722,116000000.0
2009-04-07 09:16:00,1.4722,1.4723,1.4721,1.4723,237600000.0
2009-04-07 09:17:00,1.47225,1.4726,1.47215,1.4725,248300000.0
2009-04-07 09:18:00,1.47255,1.47285,1.4721,1.4721,266000000.0
2009-04-07 09:19:00,1.47205,1.4721,1.4718,1.4718,178200000.0
2009-04-07 09:20:00,1.4718,1.4718,1.4711,1.47115,210000000.0
2009-04-07 09:21:00,1.47125,1.47125,1.4705,1.47065,433400000.0
2009-04-07 09:22:00,1.4706,1.4712,1.4706,1.4711,348200002.0
2009-04-07 09:23:00,1.4711,1.47165,1.4711,1.4716,322400000.0
2009-04-07 09:24:00,1.4717,1.472,1.4717,1.472,259400000.0
2009-04-07 09:25:00,1.472,1.4723,1.472,1.4723,208399999.0
2009-04-07 09:26:00,1.4723,1.4732,1.4723,1.47285,234600000.0
2009-04-07 09:27:00,1.4728,1.47305,1.47245,1.4727,290400000.0
2009-04-07 09:28:00,1.4728,1.4728,1.47215,1.4723,548599999.0
2009-04-07 09:29:00,1.47225,1.4724,1.47205,1.4722,216000000.0
2009-04-07 09:30:00,1.4722,1.4722,1.4718,1.47205,327400000.0
2009-04-07 09:31:00,1.4722,1.4724,1.4721,1.4724,302000000.0
2009-04-07 09:32:00,1.4724,1.4725,1.4724,1.4724,260600002.0
2009-04-07 09:33:00,1.4724,1.4725,1.4724,1.4725,219000000.0
2009-04-07 09:34:00,1.4725,1.4731,1.4725,1.4731,254200000.0
2009-04-07 09:35:00,1.47315,1.4739,1.47315,1.4737,136600000.0
2009-04-07 09:36:00,1.47365,1.4737,1.47275,1.47305,421200000.0
2009-04-07 09:37:00,1.4731,1.4732,1.4727,1.4728,262400000.0
2009-04-07 09:38:00,1.47275,1.47285,1.4726,1.4728,252000000.0
2009-04-07 09:39:00,1.4728,1.473,1.4726,1.47265,228600000.0
2009-04-07 09:40:00,1.4727,1.4732,1.47265,1.47295,243999999.0
2009-04-07 09:41:00,1.4729,1.4732,1.47265,1.4727,311400000.0
2009-04-07 09:42:00,1.4727,1.4728,1.4727,1.4727,88800000.0
2009-04-07 09:43:00,1.4727,1.4728,1.47265,1.4727,178600000.0
2009-04-07 09:44:00,1.4727,1.4728,1.47245,1.47245,196600001.0
2009-04-07 09:45:00,1.4725,1.4725,1.4722,1.4722,231200000.0
2009-04-07 09:46:00,1.4722,1.4723,1.47195,1.47195,226200000.0
2009-04-07 09:47:00,1.4719,1.4719,1.4715,1.4717,386000000.0
2009-04-07 09:48:00,1.4717,1.4717,1.4714,1.4715,591599994.0
2009-04-07 09:49:00,1.4714,1.4716,1.4712,1.47125,600299999.0
2009-04-07 09:50:00,1.47125,1.4713,1.4704,1.47065,542600000.0
2009-04-07 09:51:00,1.47065,1.47075,1.4701,1.47035,502399997.0
2009-04-07 09:52:00,1.47035,1.47105,1.47035,1.471,371800000.0
2009-04-07 09:53:00,1.47105,1.4728,1.471,1.47235,584799998.0
2009-04-07 09:54:00,1.4725,1.47255,1.47165,1.4717,511200000.0
2009-04-07 09:55:00,1.4716,1.4719,1.4715,1.4717,355599998.0
2009-04-07 09:56:00,1.4717,1.4718,1.4716,1.4716,467999999.0
2009-04-07 09:57:00,1.4716,1.4721,1.47155,1.472,385999996.0
2009-04-07 09:58:00,1.472,1.47225,1.4718,1.47225,194000000.0
2009-04-07 09:59:00,1.4723,1.4727,1.47205,1.47245,392300000.0
2009-04-07 10:00:00,1.47255,1.4727,1.47225,1.47225,557400001.0
2009-04-07 10:01:00,1.47225,1.4723,1.47185,1.4722,269600000.0
2009-04-07 10:02:00,1.4722,1.4722,1.47195,1.4721,293200000.0
2009-04-07 10:03:00,1.47215,1.4728,1.47215,1.4728,292600000.0
2009-04-07 10:04:00,1.4728,1.473,1.47255,1.473,205400000.0
2009-04-07 10:05:00,1.473,1.47305,1.47255,1.47285,318000000.0
2009-04-07 10:06:00,1.4728,1.4731,1.47275,1.47295,427000000.0
2009-04-07 10:07:00,1.47305,1.47315,1.4726,1.4726,192200000.0
2009-04-07 10:08:00,1.4726,1.4728,1.4722,1.4723,352300000.0
2009-04-07 10:09:00,1.47235,1.47265,1.47225,1.47255,264600000.0
2009-04-07 10:10:00,1.4726,1.4728,1.4724,1.4725,128500000.0
2009-04-07 10:11:00,1.4724,1.4729,1.47205,1.4726,457000000.0
2009-04-07 10:12:00,1.47255,1.4727,1.4723,1.4723,303700000.0
2009-04-07 10:13:00,1.4723,1.4724,1.472,1.4721,220300000.0
2009-04-07 10:14:00,1.4721,1.4723,1.472,1.47215,206400000.0
2009-04-07 10:15:00,1.47215,1.47225,1.472,1.4722,75800000.0
2009-04-07 10:16:00,1.4722,1.4724,1.4722,1.4724,97000000.0
2009-04-07 10:17:00,1.4724,1.47295,1.4722,1.47285,320400000.0
2009-04-07 10:18:00,1.4728,1.473,1.4725,1.4726,416400000.0
2009-04-07 10:19:00,1.4726,1.4727,1.4725,1.4725,188600000.0
2009-04-07 10:20:00,1.4725,1.47265,1.47245,1.47245,59300000.0
2009-04-07 10:21:00,1.47245,1.47245,1.47195,1.47215,246300000.0
2009-04-07 10:22:00,1.4721,1.4724,1.4721,1.4722,165200000.0
2009-04-07 10:23:00,1.4723,1.4724,1.4722,1.4723,418400001.0
2009-04-07 10:24:00,1.4722,1.47225,1.4721,1.4722,299000001.0
2009-04-07 10:25:00,1.4722,1.4725,1.4721,1.4723,338200000.0
2009-04-07 10:26:00,1.4725,1.4725,1.4721,1.4721,246800000.0
2009-04-07 10:27:00,1.4721,1.47245,1.4721,1.4722,250400000.0
2009-04-07 10:28:00,1.4722,1.4725,1.472,1.47215,478000000.0
2009-04-07 10:29:00,1.47225,1.4723,1.4719,1.4719,305200000.0
2009-04-07 10:30:00,1.4719,1.4732,1.4719,1.472,235800000.0
2009-04-07 10:31:00,1.472,1.47315,1.47175,1.47315,433600001.0
2009-04-07 10:32:00,1.4732,1.4739,1.47315,1.4733,418100000.0
2009-04-07 10:33:00,1.47325,1.4734,1.4725,1.47255,443200000.0
2009-04-07 10:34:00,1.47265,1.47275,1.47235,1.4724,318800000.0
2009-04-07 10:35:00,1.47235,1.47235,1.47175,1.472,503000002.0
2009-04-07 10:36:00,1.47195,1.4724,1.47185,1.47195,258400000.0
2009-04-07 10:37:00,1.47195,1.47195,1.4707,1.4707,436300001.0
2009-04-07 10:38:00,1.4708,1.4708,1.4695,1.4696,628000000.0
2009-04-07 10:39:00,1.4697,1.4699,1.46925,1.46985,742599997.0
2009-04-07 10:40:00,1.4701,1.4701,1.4693,1.46955,422000000.0
2009-04-07 10:41:00,1.46955,1.47015,1.4693,1.47015,571400001.0
2009-04-07 10:42:00,1.47015,1.47025,1.46965,1.46965,348100001.0
2009-04-07 10:43:00,1.46975,1.47005,1.46975,1.4699,318800000.0
2009-04-07 10:44:00,1.46995,1.47035,1.4699,1.47025,300400000.0
2009-04-07 10:45:00,1.47025,1.47095,1.4702,1.47065,380399999.0
2009-04-07 10:46:00,1.4708,1.4709,1.47025,1.47045,561200000.0
2009-04-07 10:47:00,1.4706,1.47105,1.47045,1.471,285800000.0
2009-04-07 10:48:00,1.471,1.47125,1.4696,1.4696,618200001.0
2009-04-07 10:49:00,1.4697,1.4699,1.4693,1.46935,487400001.0
2009-04-07 10:50:00,1.4694,1.4694,1.4691,1.4691,368000000.0
2009-04-07 10:51:00,1.46905,1.4696,1.469,1.4691,481400000.0
2009-04-07 10:52:00,1.4691,1.46935,1.469,1.46915,450400000.0
2009-04-07 10:53:00,1.46915,1.4703,1.46905,1.47025,555200001.0
2009-04-07 10:54:00,1.47025,1.47065,1.47,1.47,418300000.0
2009-04-07 10:55:00,1.47,1.4703,1.46985,1.46995,442400000.0
2009-04-07 10:56:00,1.47005,1.47065,1.4698,1.4704,606600000.0
2009-04-07 10:57:00,1.4704,1.4704,1.4693,1.4693,422800000.0
2009-04-07 10:58:00,1.46925,1.4696,1.4678,1.4678,716800000.0
2009-04-07 10:59:00,1.4677,1.46815,1.4673,1.4677,605800002.0
2009-04-07 11:00:00,1.4677,1.46775,1.4663,1.4663,709000002.0
2009-04-07 11:01:00,1.4663,1.46655,1.46555,1.46575,658499999.0
2009-04-07 11:02:00,1.46575,1.46575,1.4651,1.4657,549200001.0
2009-04-07 11:03:00,1.46565,1.4659,1.46425,1.46495,652799998.0
2009-04-07 11:04:00,1.46495,1.4654,1.46465,1.4649,572700000.0
2009-04-07 11:05:00,1.465,1.4658,1.465,1.46515,467800000.0
2009-04-07 11:06:00,1.46515,1.46635,1.4647,1.4661,503600000.0
2009-04-07 11:07:00,1.46605,1.4661,1.46555,1.4657,494200000.0
2009-04-07 11:08:00,1.46575,1.46645,1.4657,1.46605,473400000.0
2009-04-07 11:09:00,1.4661,1.46675,1.4659,1.46675,664899999.0
2009-04-07 11:10:00,1.46675,1.46675,1.4657,1.466,441200000.0
2009-04-07 11:11:00,1.466,1.4667,1.4658,1.4667,261800000.0
2009-04-07 11:12:00,1.46665,1.46665,1.466,1.466,231800000.0
2009-04-07 11:13:00,1.466,1.466,1.46505,1.46535,443199999.0
2009-04-07 11:14:00,1.46535,1.46535,1.464,1.46415,655200002.0
2009-04-07 11:15:00,1.464,1.4643,1.46235,1.46255,725800000.0
2009-04-07 11:16:00,1.46255,1.46325,1.46245,1.4631,445700000.0
2009-04-07 11:17:00,1.4634,1.46475,1.4634,1.46445,419100000.0
2009-04-07 11:18:00,1.4645,1.46455,1.4636,1.4636,223400000.0
2009-04-07 11:19:00,1.4636,1.4646,1.4636,1.4644,410900000.0
2009-04-07 11:20:00,1.4644,1.46525,1.46435,1.4648,553399998.0
2009-04-07 11:21:00,1.4649,1.46495,1.4642,1.46445,417800000.0
2009-04-07 11:22:00,1.46445,1.46445,1.46355,1.46385,450600000.0
2009-04-07 11:23:00,1.46385,1.46485,1.4636,1.46485,303200000.0
2009-04-07 11:24:00,1.46485,1.46485,1.4639,1.46465,374000000.0
2009-04-07 11:25:00,1.4648,1.4648,1.46425,1.46455,360400000.0
2009-04-07 11:26:00,1.46455,1.46455,1.46355,1.46375,386400000.0
2009-04-07 11:27:00,1.46375,1.4642,1.4632,1.46325,413200000.0
2009-04-07 11:28:00,1.46325,1.46365,1.46305,1.46335,267600000.0
2009-04-07 11:29:00,1.46345,1.4638,1.463,1.46345,504299999.0
2009-04-07 11:30:00,1.46345,1.4637,1.4634,1.46345,401200000.0
2009-04-07 11:31:00,1.46345,1.4636,1.4632,1.46335,279400000.0
2009-04-07 11:32:00,1.46335,1.4634,1.46315,1.4633,230200000.0
2009-04-07 11:33:00,1.46325,1.4633,1.4625,1.46255,266600000.0
2009-04-07 11:34:00,1.46255,1.46315,1.4625,1.4626,459200000.0
2009-04-07 11:35:00,1.46255,1.46265,1.46225,1.46255,393800000.0
2009-04-07 11:36:00,1.46255,1.46295,1.46255,1.4629,314300000.0
2009-04-07 11:37:00,1.463,1.4631,1.46225,1.46265,289400000.0
2009-04-07 11:38:00,1.4626,1.4627,1.46195,1.46205,195400000.0
2009-04-07 11:39:00,1.4621,1.46225,1.46155,1.4619,513999995.0
2009-04-07 11:40:00,1.4617,1.46185,1.46125,1.4614,573600000.0
2009-04-07 11:41:00,1.4614,1.46165,1.4613,1.4613,489999999.0
2009-04-07 11:42:00,1.4613,1.4613,1.46065,1.46085,505100001.0
2009-04-07 11:43:00,1.46085,1.4613,1.46055,1.46075,571399997.0
2009-04-07 11:44:00,1.46085,1.4612,1.4608,1.4611,389200001.0
2009-04-07 11:45:00,1.4611,1.4611,1.4606,1.4607,250700000.0
2009-04-07 11:46:00,1.4607,1.4609,1.46055,1.4608,277800000.0
2009-04-07 11:47:00,1.4609,1.4612,1.4606,1.461,317400000.0
2009-04-07 11:48:00,1.46105,1.46125,1.461,1.4611,257400000.0
2009-04-07 11:49:00,1.46105,1.46245,1.46105,1.46235,240300000.0
2009-04-07 11:50:00,1.4624,1.4624,1.4619,1.46225,327200000.0
2009-04-07 11:51:00,1.46215,1.4625,1.4621,1.46215,326000002.0
2009-04-07 11:52:00,1.46215,1.46225,1.462,1.46225,497400002.0
2009-04-07 11:53:00,1.46225,1.4623,1.4618,1.4619,337200000.0
2009-04-07 11:54:00,1.4615,1.4615,1.45985,1.4599,611400001.0
2009-04-07 11:55:00,1.4599,1.4604,1.4598,1.4601,610400000.0
2009-04-07 11:56:00,1.46005,1.4602,1.45945,1.4598,623700000.0
2009-04-07 11:57:00,1.45985,1.4622,1.4595,1.462,563600000.0
2009-04-07 11:58:00,1.462,1.4627,1.46155,1.4627,624200000.0
2009-04-07 11:59:00,1.46285,1.463,1.4619,1.46265,653500000.0
2009-04-07 12:00:00,1.46255,1.46255,1.4617,1.46205,371800000.0
2009-04-07 12:01:00,1.4619,1.4621,1.46135,1.4615,371000000.0
2009-04-07 12:02:00,1.46125,1.4619,1.46115,1.4619,189900000.0
2009-04-07 12:03:00,1.4617,1.46205,1.4616,1.46195,194500000.0
2009-04-07 12:04:00,1.46195,1.4626,1.46175,1.46195,267800000.0
2009-04-07 12:05:00,1.46195,1.46235,1.46125,1.46125,293000000.0
2009-04-07 12:06:00,1.4613,1.4613,1.46105,1.4612,307200000.0
2009-04-07 12:07:00,1.4612,1.4612,1.4605,1.461,546200000.0
2009-04-07 12:08:00,1.4609,1.46105,1.46075,1.46085,303400000.0
2009-04-07 12:09:00,1.46085,1.46105,1.4607,1.46095,227200000.0
2009-04-07 12:10:00,1.46095,1.4612,1.4608,1.4608,361000000.0
2009-04-07 12:11:00,1.46075,1.46075,1.4601,1.4603,426400000.0
2009-04-07 12:12:00,1.4604,1.4606,1.4603,1.4605,289800000.0
2009-04-07 12:13:00,1.4604,1.4607,1.4604,1.4606,257800000.0
2009-04-07 12:14:00,1.4605,1.4605,1.46,1.4604,593699998.0
2009-04-07 12:15:00,1.4604,1.4609,1.46035,1.4608,425400000.0
2009-04-07 12:16:00,1.4608,1.461,1.45995,1.46085,361600000.0
2009-04-07 12:17:00,1.46085,1.46085,1.4602,1.4602,271200000.0
2009-04-07 12:18:00,1.46015,1.46015,1.45815,1.4591,533700000.0
2009-04-07 12:19:00,1.45905,1.4601,1.459,1.45975,489100000.0
2009-04-07 12:20:00,1.4598,1.4598,1.45935,1.4595,434600000.0
2009-04-07 12:21:00,1.45965,1.45985,1.4594,1.4596,245800000.0
2009-04-07 12:22:00,1.45965,1.46085,1.45965,1.46085,271600000.0
2009-04-07 12:23:00,1.46085,1.46135,1.4608,1.46135,320000000.0
2009-04-07 12:24:00,1.46135,1.4616,1.46105,1.46125,293200001.0
2009-04-07 12:25:00,1.46125,1.4615,1.461,1.46145,426600000.0
2009-04-07 12:26:00,1.46145,1.4621,1.46145,1.46185,358300001.0
2009-04-07 12:27:00,1.46175,1.4618,1.46125,1.46155,148800000.0
2009-04-07 12:28:00,1.46155,1.46185,1.46155,1.46175,209200000.0
2009-04-07 12:29:00,1.46175,1.4619,1.4613,1.4613,251400000.0
2009-04-07 12:30:00,1.4613,1.4623,1.46105,1.46195,246400001.0
2009-04-07 12:31:00,1.46195,1.4625,1.4619,1.46195,332800000.0
2009-04-07 12:32:00,1.46195,1.46225,1.46195,1.46215,212200000.0
2009-04-07 12:33:00,1.46215,1.4632,1.4621,1.46275,231800000.0
2009-04-07 12:34:00,1.4628,1.46285,1.46255,1.46275,243199999.0
2009-04-07 12:35:00,1.46275,1.4632,1.46255,1.4629,282800000.0
2009-04-07 12:36:00,1.4631,1.46315,1.4624,1.46245,286000001.0
2009-04-07 12:37:00,1.46235,1.46255,1.46225,1.4624,345000000.0
2009-04-07 12:38:00,1.4624,1.4625,1.4622,1.46225,112000000.0
2009-04-07 12:39:00,1.4623,1.463,1.4623,1.4628,233200000.0
2009-04-07 12:40:00,1.4629,1.4636,1.46285,1.4633,792999997.0
2009-04-07 12:41:00,1.46335,1.46355,1.46315,1.46345,589699998.0
2009-04-07 12:42:00,1.46345,1.4639,1.4633,1.46385,280100000.0
2009-04-07 12:43:00,1.4638,1.46385,1.46345,1.4635,85400000.0
2009-04-07 12:44:00,1.4634,1.4636,1.46275,1.4628,349900000.0
2009-04-07 12:45:00,1.4629,1.46335,1.4628,1.463,357600000.0
2009-04-07 12:46:00,1.463,1.4631,1.4627,1.4629,335000000.0
2009-04-07 12:47:00,1.4629,1.4638,1.4629,1.4638,183000000.0
2009-04-07 12:48:00,1.4638,1.4638,1.46315,1.46345,227000000.0
2009-04-07 12:49:00,1.4635,1.4637,1.4634,1.4637,249600000.0
2009-04-07 12:50:00,1.4637,1.4637,1.4631,1.4635,377800000.0
2009-04-07 12:51:00,1.4635,1.4636,1.46325,1.46325,175000001.0
2009-04-07 12:52:00,1.46325,1.46325,1.4624,1.46245,494200000.0
2009-04-07 12:53:00,1.46245,1.4627,1.4624,1.46255,151800000.0
2009-04-07 12:54:00,1.46255,1.4626,1.4623,1.4624,514400000.0
2009-04-07 12:55:00,1.4624,1.4625,1.4615,1.46155,556100000.0
2009-04-07 12:56:00,1.46155,1.462,1.46085,1.46085,660000000.0
2009-04-07 12:57:00,1.4608,1.46155,1.4608,1.46135,544099999.0
2009-04-07 12:58:00,1.4614,1.4618,1.4612,1.4615,315200000.0
2009-04-07 12:59:00,1.4616,1.4622,1.4616,1.4619,472999997.0
2009-04-07 13:00:00,1.4619,1.46215,1.46175,1.462,304999999.0
2009-04-07 13:01:00,1.462,1.4621,1.46185,1.462,225599999.0
2009-04-07 13:02:00,1.462,1.462,1.46175,1.4618,158200000.0
2009-04-07 13:03:00,1.4618,1.462,1.46095,1.46145,406900000.0
2009-04-07 13:04:00,1.46145,1.46245,1.46145,1.46195,485400000.0
2009-04-07 13:05:00,1.46195,1.4623,1.46185,1.46185,382700001.0
2009-04-07 13:06:00,1.46185,1.4622,1.4618,1.4622,306600000.0
2009-04-07 13:07:00,1.4621,1.4626,1.4621,1.4626,341800000.0
2009-04-07 13:08:00,1.4625,1.4627,1.4622,1.4625,365800000.0
2009-04-07 13:09:00,1.4625,1.4627,1.46235,1.4625,155600000.0
2009-04-07 13:10:00,1.4627,1.46325,1.4627,1.46295,483400000.0
2009-04-07 13:11:00,1.463,1.46305,1.46225,1.46225,406800004.0
2009-04-07 13:12:00,1.46225,1.46265,1.4622,1.4626,625500001.0
2009-04-07 13:13:00,1.46255,1.4634,1.46255,1.4634,455600000.0
2009-04-07 13:14:00,1.4635,1.4638,1.46315,1.46375,632000002.0
2009-04-07 13:15:00,1.4637,1.46475,1.4637,1.4643,435900000.0
2009-04-07 13:16:00,1.46425,1.46465,1.46425,1.4645,247599999.0
2009-04-07 13:17:00,1.4645,1.4645,1.463,1.4633,460800000.0
2009-04-07 13:18:00,1.4633,1.4635,1.4628,1.4628,371599999.0
2009-04-07 13:19:00,1.4628,1.4631,1.4628,1.4629,326400000.0
2009-04-07 13:20:00,1.4631,1.4634,1.4629,1.4631,284800000.0
2009-04-07 13:21:00,1.46315,1.4636,1.46315,1.46335,272700000.0
2009-04-07 13:22:00,1.4635,1.464,1.4633,1.464,105400000.0
2009-04-07 13:23:00,1.46395,1.4645,1.46365,1.4638,494000000.0
2009-04-07 13:24:00,1.46385,1.4642,1.4636,1.46415,303000000.0
2009-04-07 13:25:00,1.4643,1.4643,1.46275,1.4628,416900000.0
2009-04-07 13:26:00,1.4628,1.4628,1.46235,1.4628,313200000.0
2009-04-07 13:27:00,1.4628,1.4629,1.4623,1.4625,262600000.0
2009-04-07 13:28:00,1.46245,1.46315,1.46245,1.4628,169700000.0
2009-04-07 13:29:00,1.4628,1.4632,1.4627,1.46315,231400000.0
2009-04-07 13:30:00,1.4631,1.4635,1.46295,1.4632,407400001.0
2009-04-07 13:31:00,1.4633,1.4636,1.4633,1.4636,136000000.0
2009-04-07 13:32:00,1.46355,1.46365,1.46345,1.46355,110000000.0
2009-04-07 13:33:00,1.46355,1.46375,1.46355,1.4637,111400000.0
2009-04-07 13:34:00,1.4636,1.4641,1.4636,1.46385,334399998.0
2009-04-07 13:35:00,1.46385,1.46415,1.46385,1.46405,376399999.0
2009-04-07 13:36:00,1.46405,1.46405,1.46335,1.46375,322200000.0
2009-04-07 13:37:00,1.46375,1.46465,1.46365,1.46465,194400000.0
2009-04-07 13:38:00,1.46465,1.4647,1.4645,1.4645,180200000.0
2009-04-07 13:39:00,1.4645,1.4647,1.4645,1.46455,336800000.0
2009-04-07 13:40:00,1.4646,1.46475,1.4622,1.46265,519600000.0
2009-04-07 13:41:00,1.46265,1.4628,1.4621,1.4623,372200000.0
2009-04-07 13:42:00,1.46235,1.4628,1.46215,1.4627,423599999.0
2009-04-07 13:43:00,1.4627,1.46305,1.46255,1.46305,206599999.0
2009-04-07 13:44:00,1.46295,1.4643,1.46295,1.46345,370600000.0
2009-04-07 13:45:00,1.46345,1.4636,1.46345,1.4635,278600000.0
2009-04-07 13:46:00,1.46355,1.46375,1.46345,1.46365,428600000.0
2009-04-07 13:47:00,1.46365,1.4643,1.46345,1.4643,162700000.0
2009-04-07 13:48:00,1.4643,1.4643,1.4639,1.46405,337400000.0
2009-04-07 13:49:00,1.46415,1.4645,1.46385,1.46435,428800000.0
2009-04-07 13:50:00,1.46435,1.4645,1.46425,1.46445,428000000.0
2009-04-07 13:51:00,1.4642,1.4646,1.4641,1.46435,415499997.0
2009-04-07 13:52:00,1.46435,1.4646,1.4643,1.4643,305600000.0
2009-04-07 13:53:00,1.4644,1.4646,1.4643,1.4645,323400000.0
2009-04-07 13:54:00,1.4645,1.4646,1.4645,1.4645,82800000.0
2009-04-07 13:55:00,1.4646,1.4647,1.4645,1.46455,292400004.0
2009-04-07 13:56:00,1.46455,1.4647,1.46425,1.4643,293399998.0
2009-04-07 13:57:00,1.4643,1.46445,1.4643,1.46445,160200000.0
2009-04-07 13:58:00,1.4643,1.4643,1.4636,1.4641,375899999.0
2009-04-07 13:59:00,1.464,1.4643,1.4637,1.46405,430100004.0
2009-04-07 14:00:00,1.46405,1.46455,1.464,1.46445,287400000.0
2009-04-07 14:01:00,1.46445,1.46455,1.46415,1.46455,460400000.0
2009-04-07 14:02:00,1.46445,1.46465,1.46405,1.4646,186000000.0
2009-04-07 14:03:00,1.46465,1.46465,1.4641,1.4643,132800000.0
2009-04-07 14:04:00,1.4643,1.46435,1.4643,1.4643,109800000.0
2009-04-07 14:05:00,1.4643,1.4643,1.464,1.464,153600000.0
2009-04-07 14:06:00,1.46395,1.4643,1.46365,1.46375,505800000.0
2009-04-07 14:07:00,1.46375,1.46385,1.4637,1.46385,199600000.0
2009-04-07 14:08:00,1.46375,1.464,1.4636,1.46385,380200000.0
2009-04-07 14:09:00,1.46395,1.4641,1.4637,1.4638,207000000.0
2009-04-07 14:10:00,1.4638,1.4638,1.4636,1.4637,267999999.0
2009-04-07 14:11:00,1.46365,1.46365,1.46315,1.4634,298200000.0
2009-04-07 14:12:00,1.4634,1.4637,1.4634,1.4637,115800000.0
2009-04-07 14:13:00,1.4637,1.4637,1.46305,1.46305,235300000.0
2009-04-07 14:14:00,1.46305,1.4643,1.46285,1.46425,382200000.0
2009-04-07 14:15:00,1.46445,1.46465,1.46395,1.46445,617800002.0
2009-04-07 14:16:00,1.46445,1.46455,1.4639,1.46395,468399999.0
2009-04-07 14:17:00,1.46395,1.46405,1.46365,1.46375,450599998.0
2009-04-07 14:18:00,1.46375,1.4639,1.46355,1.4636,301599999.0
2009-04-07 14:19:00,1.4636,1.46425,1.46345,1.46425,327800001.0
2009-04-07 14:20:00,1.46425,1.4647,1.46415,1.46455,527400000.0
2009-04-07 14:21:00,1.46455,1.4651,1.4642,1.465,635800002.0
2009-04-07 14:22:00,1.46505,1.46505,1.46425,1.4647,494700000.0
2009-04-07 14:23:00,1.4646,1.465,1.4641,1.46475,518199998.0
2009-04-07 14:24:00,1.46475,1.46505,1.46455,1.4647,319800000.0
2009-04-07 14:25:00,1.4647,1.46495,1.4645,1.46475,261000000.0
2009-04-07 14:26:00,1.46475,1.4652,1.46475,1.4651,164800000.0
2009-04-07 14:27:00,1.4651,1.4662,1.46505,1.46605,372800000.0
2009-04-07 14:28:00,1.46595,1.466,1.46545,1.46545,355400000.0
2009-04-07 14:29:00,1.46545,1.4656,1.465,1.465,429100000.0
2009-04-07 14:30:00,1.465,1.46575,1.4649,1.46575,526000000.0
2009-04-07 14:31:00,1.4657,1.46595,1.46545,1.4656,469600000.0
2009-04-07 14:32:00,1.4656,1.46645,1.4655,1.4661,175600000.0
2009-04-07 14:33:00,1.4661,1.46655,1.466,1.4662,333000000.0
2009-04-07 14:34:00,1.4662,1.46625,1.46565,1.46615,454700000.0
2009-04-07 14:35:00,1.46615,1.46635,1.4659,1.46635,414700000.0
2009-04-07 14:36:00,1.4663,1.4664,1.4661,1.46635,294399999.0
2009-04-07 14:37:00,1.46635,1.467,1.46635,1.4669,279400000.0
2009-04-07 14:38:00,1.4669,1.46695,1.46655,1.46655,521000000.0
2009-04-07 14:39:00,1.46655,1.4667,1.4663,1.46655,524600000.0
2009-04-07 14:40:00,1.46655,1.46665,1.4665,1.46665,499199999.0
2009-04-07 14:41:00,1.46675,1.4669,1.4665,1.4669,371800000.0
2009-04-07 14:42:00,1.467,1.4679,1.467,1.4674,308200000.0
2009-04-07 14:43:00,1.46745,1.46745,1.46705,1.4671,218600000.0
2009-04-07 14:44:00,1.4671,1.4674,1.4667,1.4674,600800001.0
2009-04-07 14:45:00,1.46735,1.46735,1.46665,1.46675,439800000.0
2009-04-07 14:46:00,1.46675,1.46765,1.46675,1.46735,382000000.0
2009-04-07 14:47:00,1.46735,1.4675,1.46725,1.4673,161800000.0
2009-04-07 14:48:00,1.46725,1.46765,1.46725,1.46745,308000000.0
2009-04-07 14:49:00,1.46745,1.46825,1.46745,1.46825,204100000.0
2009-04-07 14:50:00,1.46825,1.46955,1.4681,1.46935,633400001.0
2009-04-07 14:51:00,1.4693,1.46975,1.46915,1.46935,529800000.0
2009-04-07 14:52:00,1.46935,1.46935,1.46835,1.46885,632000000.0
2009-04-07 14:53:00,1.46885,1.4692,1.4685,1.4689,601200001.0
2009-04-07 14:54:00,1.4689,1.46925,1.4688,1.46925,383200000.0
2009-04-07 14:55:00,1.46945,1.46965,1.4692,1.46955,497200002.0
2009-04-07 14:56:00,1.46955,1.4714,1.46945,1.4711,731900001.0
2009-04-07 14:57:00,1.47115,1.47125,1.4707,1.4709,875100000.0
2009-04-07 14:58:00,1.47085,1.47095,1.4703,1.4708,531500000.0
2009-04-07 14:59:00,1.47085,1.47085,1.46995,1.46995,391600000.0
2009-04-07 15:00:00,1.46985,1.46995,1.46925,1.46925,405000000.0
2009-04-07 15:01:00,1.46925,1.4693,1.4686,1.4688,495800000.0
2009-04-07 15:02:00,1.4687,1.4694,1.4687,1.4694,486400000.0
2009-04-07 15:03:00,1.46945,1.4696,1.46905,1.4694,370800001.0
2009-04-07 15:04:00,1.4694,1.4694,1.46885,1.46885,292800000.0
2009-04-07 15:05:00,1.46885,1.469,1.4685,1.469,369800000.0
2009-04-07 15:06:00,1.4689,1.46895,1.4687,1.46895,281000001.0
2009-04-07 15:07:00,1.46895,1.46915,1.4688,1.46885,258000000.0
2009-04-07 15:08:00,1.46885,1.46885,1.4685,1.4688,478400000.0
2009-04-07 15:09:00,1.46885,1.469,1.4687,1.46875,385200000.0
2009-04-07 15:10:00,1.46875,1.4688,1.46805,1.4681,269600000.0
2009-04-07 15:11:00,1.4681,1.4692,1.4681,1.46905,544600000.0
2009-04-07 15:12:00,1.46905,1.46985,1.46895,1.46945,601600000.0
2009-04-07 15:13:00,1.4694,1.47015,1.4694,1.46965,673000001.0
2009-04-07 15:14:00,1.46965,1.47015,1.46945,1.47015,530000000.0
2009-04-07 15:15:00,1.47015,1.47065,1.46955,1.46965,739800000.0
2009-04-07 15:16:00,1.46955,1.4696,1.46905,1.46915,529899999.0
2009-04-07 15:17:00,1.46915,1.46915,1.46815,1.46815,458600001.0
2009-04-07 15:18:00,1.4681,1.46895,1.46805,1.46885,558600000.0
2009-04-07 15:19:00,1.46885,1.47,1.46885,1.4697,421300000.0
2009-04-07 15:20:00,1.4697,1.46995,1.46965,1.4699,303800000.0
2009-04-07 15:21:00,1.4699,1.47135,1.46985,1.4711,380200000.0
2009-04-07 15:22:00,1.47085,1.47135,1.47075,1.4711,646400002.0
2009-04-07 15:23:00,1.47105,1.47125,1.4707,1.471,592000000.0
2009-04-07 15:24:00,1.47095,1.47135,1.47095,1.47125,688600000.0
2009-04-07 15:25:00,1.4713,1.4718,1.4707,1.4707,718200000.0
2009-04-07 15:26:00,1.4707,1.4717,1.4705,1.47165,647199997.0
2009-04-07 15:27:00,1.47155,1.47155,1.4706,1.4708,766799999.0
2009-04-07 15:28:00,1.4708,1.4714,1.4703,1.47125,770599997.0
2009-04-07 15:29:00,1.4713,1.47135,1.47095,1.47115,650599998.0
2009-04-07 15:30:00,1.47155,1.4717,1.4713,1.47165,586200002.0
2009-04-07 15:31:00,1.47165,1.4717,1.4712,1.47125,735299998.0
2009-04-07 15:32:00,1.4711,1.47155,1.4707,1.47155,683000002.0
2009-04-07 15:33:00,1.4715,1.4721,1.4715,1.47205,875099990.0
2009-04-07 15:34:00,1.47205,1.4722,1.47115,1.47125,676600000.0
2009-04-07 15:35:00,1.4714,1.4718,1.47075,1.4708,667600000.0
2009-04-07 15:36:00,1.47085,1.47095,1.46985,1.4699,899199997.0
2009-04-07 15:37:00,1.4699,1.4705,1.4698,1.46985,765600002.0
2009-04-07 15:38:00,1.46985,1.4699,1.4689,1.4694,698999997.0
2009-04-07 15:39:00,1.4695,1.4704,1.46925,1.47,564400000.0
2009-04-07 15:40:00,1.4699,1.47055,1.4699,1.47045,503400000.0
2009-04-07 15:41:00,1.47045,1.47045,1.47,1.4704,511800000.0
2009-04-07 15:42:00,1.4704,1.4706,1.4702,1.47025,588800002.0
2009-04-07 15:43:00,1.47025,1.47075,1.47005,1.47025,539000000.0
2009-04-07 15:44:00,1.47025,1.4708,1.47015,1.4705,507599999.0
2009-04-07 15:45:00,1.47045,1.47055,1.4698,1.46995,644399999.0
2009-04-07 15:46:00,1.46995,1.47065,1.4698,1.4698,481999998.0
2009-04-07 15:47:00,1.46985,1.47015,1.46965,1.46975,515800000.0
2009-04-07 15:48:00,1.46975,1.47,1.46975,1.4699,968800002.0
2009-04-07 15:49:00,1.47,1.47025,1.46975,1.47025,554599999.0
2009-04-07 15:50:00,1.47025,1.4705,1.46915,1.46915,630200000.0
2009-04-07 15:51:00,1.46905,1.4698,1.46905,1.4696,624299999.0
2009-04-07 15:52:00,1.4696,1.46975,1.46885,1.46935,861100000.0
2009-04-07 15:53:00,1.46935,1.4694,1.46875,1.4688,892599998.0
2009-04-07 15:54:00,1.4688,1.46975,1.4688,1.4691,670000001.0
2009-04-07 15:55:00,1.46915,1.47,1.46905,1.4699,506600000.0
2009-04-07 15:56:00,1.46985,1.4714,1.46985,1.47105,610000000.0
2009-04-07 15:57:00,1.47105,1.47105,1.4703,1.4703,519999999.0
2009-04-07 15:58:00,1.4705,1.4711,1.4704,1.47105,1061600002.0
2009-04-07 15:59:00,1.471,1.4718,1.471,1.47175,861800001.0
2009-04-07 16:00:00,1.47175,1.4719,1.47125,1.47135,824799999.0
2009-04-07 16:01:00,1.47135,1.47155,1.47085,1.47135,665400001.0
2009-04-07 16:02:00,1.47135,1.47185,1.4712,1.47135,705400002.0
2009-04-07 16:03:00,1.47125,1.47135,1.47055,1.47065,639800001.0
2009-04-07 16:04:00,1.47065,1.4709,1.4704,1.47065,792500001.0
2009-04-07 16:05:00,1.4706,1.47115,1.47045,1.4705,391400000.0
2009-04-07 16:06:00,1.47045,1.47065,1.4702,1.47065,388400000.0
2009-04-07 16:07:00,1.4706,1.47075,1.47045,1.4705,705200000.0
2009-04-07 16:08:00,1.4705,1.47115,1.4702,1.47115,593999999.0
2009-04-07 16:09:00,1.47115,1.47125,1.47075,1.4712,480800000.0
2009-04-07 16:10:00,1.4712,1.47165,1.4706,1.47065,606600001.0
2009-04-07 16:11:00,1.47065,1.4711,1.47065,1.47065,523400000.0
2009-04-07 16:12:00,1.47055,1.47165,1.4705,1.47165,510400000.0
2009-04-07 16:13:00,1.47165,1.4718,1.4711,1.4718,528100000.0
2009-04-07 16:14:00,1.47195,1.47265,1.47195,1.47255,499200000.0
2009-04-07 16:15:00,1.47255,1.4732,1.4722,1.4729,926800001.0
2009-04-07 16:16:00,1.4729,1.4735,1.47275,1.4733,519999999.0
2009-04-07 16:17:00,1.4733,1.47415,1.47325,1.47375,518200000.0
2009-04-07 16:18:00,1.47375,1.47385,1.47305,1.4736,593800000.0
2009-04-07 16:19:00,1.4736,1.4741,1.47345,1.4738,579199998.0
2009-04-07 16:20:00,1.4738,1.47505,1.4738,1.475,595800001.0
2009-04-07 16:21:00,1.47505,1.47565,1.4749,1.4749,721200000.0
2009-04-07 16:22:00,1.4749,1.4755,1.47435,1.47545,731800002.0
2009-04-07 16:23:00,1.4756,1.4762,1.4754,1.4759,835500000.0
2009-04-07 16:24:00,1.4759,1.4762,1.4756,1.4756,668799999.0
2009-04-07 16:25:00,1.47555,1.4765,1.47555,1.47615,1093200007.0
2009-04-07 16:26:00,1.47625,1.4764,1.4759,1.4763,788800004.0
2009-04-07 16:27:00,1.4763,1.4763,1.47545,1.4755,798000004.0
2009-04-07 16:28:00,1.47555,1.47565,1.47535,1.4754,584800000.0
2009-04-07 16:29:00,1.47535,1.4756,1.4748,1.4754,426200001.0
2009-04-07 16:30:00,1.4754,1.47615,1.4753,1.476,434800001.0
2009-04-07 16:31:00,1.476,1.4764,1.47555,1.4764,700200001.0
2009-04-07 16:32:00,1.47635,1.47695,1.4762,1.4763,660000000.0
2009-04-07 16:33:00,1.4763,1.4768,1.4762,1.4766,505600001.0
2009-04-07 16:34:00,1.4766,1.47745,1.47645,1.4772,590300000.0
2009-04-07 16:35:00,1.4773,1.4776,1.4772,1.47755,419200001.0
2009-04-07 16:36:00,1.47755,1.47755,1.4768,1.4768,831800001.0
2009-04-07 16:37:00,1.4768,1.4768,1.4765,1.4765,500799999.0
2009-04-07 16:38:00,1.47645,1.4767,1.4762,1.4764,590200003.0
2009-04-07 16:39:00,1.4765,1.4765,1.4759,1.47595,737400000.0
2009-04-07 16:40:00,1.47595,1.4761,1.4755,1.47555,717400002.0
2009-04-07 16:41:00,1.47555,1.47565,1.47495,1.475,645800000.0
2009-04-07 16:42:00,1.475,1.47525,1.47495,1.475,462799998.0
2009-04-07 16:43:00,1.4748,1.47485,1.47395,1.4742,514399998.0
2009-04-07 16:44:00,1.4742,1.4749,1.4742,1.47485,252500000.0
2009-04-07 16:45:00,1.47475,1.4762,1.47475,1.4762,369500000.0
2009-04-07 16:46:00,1.4762,1.4763,1.47555,1.4759,506900000.0
2009-04-07 16:47:00,1.47595,1.47645,1.47585,1.4759,258100000.0
2009-04-07 16:48:00,1.47605,1.4767,1.4757,1.4766,669999999.0
2009-04-07 16:49:00,1.47675,1.47695,1.47575,1.47575,712600002.0
2009-04-07 16:50:00,1.4757,1.4759,1.47545,1.47585,869599997.0
2009-04-07 16:51:00,1.47585,1.47585,1.4751,1.4751,610200000.0
2009-04-07 16:52:00,1.4751,1.47555,1.475,1.4752,713099999.0
2009-04-07 16:53:00,1.4751,1.47515,1.47455,1.47455,671000000.0
2009-04-07 16:54:00,1.47455,1.4748,1.4745,1.4747,580200001.0
2009-04-07 16:55:00,1.4747,1.4748,1.4743,1.4747,666000000.0
2009-04-07 16:56:00,1.4747,1.4748,1.4741,1.47445,430200001.0
2009-04-07 16:57:00,1.47435,1.4751,1.4742,1.4749,412999999.0
2009-04-07 16:58:00,1.47485,1.47485,1.4741,1.4742,540800002.0
2009-04-07 16:59:00,1.47425,1.47525,1.47425,1.4749,699200000.0
2009-04-07 17:00:00,1.4749,1.4752,1.4747,1.4747,681600001.0
2009-04-07 17:01:00,1.4746,1.4753,1.4746,1.47495,558400001.0
2009-04-07 17:02:00,1.47515,1.47515,1.4747,1.4748,422800000.0
2009-04-07 17:03:00,1.47475,1.4749,1.47475,1.4748,668799993.0
2009-04-07 17:04:00,1.4749,1.47535,1.47485,1.47535,476800002.0
2009-04-07 17:05:00,1.47535,1.4755,1.4752,1.47535,315000001.0
2009-04-07 17:06:00,1.4753,1.4755,1.47525,1.47535,554400001.0
2009-04-07 17:07:00,1.47535,1.4761,1.47535,1.476,422000001.0
2009-04-07 17:08:00,1.476,1.4761,1.4742,1.47435,606800000.0
2009-04-07 17:09:00,1.4742,1.4746,1.4742,1.4745,291300000.0
2009-04-07 17:10:00,1.4745,1.47555,1.4745,1.47525,274700000.0
2009-04-07 17:11:00,1.47525,1.4753,1.47455,1.475,110200000.0
2009-04-07 17:12:00,1.47505,1.47525,1.47465,1.47515,124600000.0
2009-04-07 17:13:00,1.4751,1.47525,1.4747,1.47525,523399998.0
2009-04-07 17:14:00,1.4753,1.4758,1.4753,1.47575,240999999.0
2009-04-07 17:15:00,1.47575,1.47585,1.4753,1.47535,597800002.0
2009-04-07 17:16:00,1.47535,1.47555,1.4753,1.4755,566199997.0
2009-04-07 17:17:00,1.4755,1.4756,1.47535,1.4756,299400001.0
2009-04-07 17:18:00,1.4755,1.47585,1.47475,1.47475,713299998.0
2009-04-07 17:19:00,1.47475,1.47485,1.4744,1.47465,283200001.0
2009-04-07 17:20:00,1.47475,1.47555,1.47475,1.4754,658599999.0
2009-04-07 17:21:00,1.4753,1.47545,1.475,1.47545,379600000.0
2009-04-07 17:22:00,1.47545,1.4759,1.47545,1.47585,384200000.0
2009-04-07 17:23:00,1.4758,1.47615,1.47545,1.47615,457600002.0
2009-04-07 17:24:00,1.47615,1.47615,1.4757,1.47585,425800000.0
2009-04-07 17:25:00,1.47595,1.47595,1.47525,1.47545,218400000.0
2009-04-07 17:26:00,1.47545,1.47575,1.47525,1.4755,646600001.0
2009-04-07 17:27:00,1.4755,1.4755,1.4747,1.4748,552400005.0
2009-04-07 17:28:00,1.4748,1.4755,1.4748,1.47505,602900001.0
2009-04-07 17:29:00,1.47505,1.47535,1.475,1.47535,466400001.0
2009-04-07 17:30:00,1.47535,1.4755,1.47515,1.47545,365400000.0
2009-04-07 17:31:00,1.4754,1.47555,1.47535,1.47545,377800000.0
2009-04-07 17:32:00,1.47545,1.47605,1.47545,1.4758,598200003.0
2009-04-07 17:33:00,1.4758,1.47605,1.4758,1.47585,399000000.0
2009-04-07 17:34:00,1.47585,1.47635,1.47585,1.47635,716600000.0
2009-04-07 17:35:00,1.47635,1.477,1.47625,1.477,722600000.0
2009-04-07 17:36:00,1.477,1.47725,1.47695,1.47705,335999999.0
2009-04-07 17:37:00,1.47705,1.47705,1.47645,1.4767,485000000.0
2009-04-07 17:38:00,1.47645,1.4768,1.47645,1.4765,421400000.0
2009-04-07 17:39:00,1.47655,1.47675,1.4765,1.47655,477400000.0
2009-04-07 17:40:00,1.4765,1.47655,1.47565,1.4757,448700001.0
2009-04-07 17:41:00,1.47565,1.4762,1.4756,1.47585,222200000.0
2009-04-07 17:42:00,1.47585,1.4761,1.47575,1.47575,375199998.0
2009-04-07 17:43:00,1.47575,1.4764,1.4755,1.4761,419400001.0
2009-04-07 17:44:00,1.4761,1.4764,1.47575,1.4759,604200003.0
2009-04-07 17:45:00,1.4759,1.47615,1.4758,1.4761,748600004.0
2009-04-07 17:46:00,1.4761,1.47625,1.476,1.47625,137400000.0
2009-04-07 17:47:00,1.47625,1.4768,1.4762,1.4762,631600001.0
2009-04-07 17:48:00,1.4762,1.4762,1.47595,1.47595,439600003.0
2009-04-07 17:49:00,1.476,1.4764,1.47595,1.47635,447800002.0
2009-04-07 17:50:00,1.47635,1.477,1.47635,1.4769,482199999.0
2009-04-07 17:51:00,1.4769,1.47735,1.4765,1.4768,462100002.0
2009-04-07 17:52:00,1.4768,1.4773,1.4766,1.47705,489400000.0
2009-04-07 17:53:00,1.477,1.4771,1.47665,1.47665,742400001.0
2009-04-07 17:54:00,1.47665,1.47665,1.476,1.47605,372600000.0
2009-04-07 17:55:00,1.47605,1.47635,1.4759,1.47615,305400001.0
2009-04-07 17:56:00,1.47625,1.47635,1.47535,1.47535,287200000.0
2009-04-07 17:57:00,1.47535,1.47575,1.4751,1.4754,635600001.0
2009-04-07 17:58:00,1.4754,1.4755,1.47475,1.4748,790800000.0
2009-04-07 17:59:00,1.4748,1.4748,1.47415,1.4742,545399999.0
2009-04-07 18:00:00,1.47435,1.4744,1.47405,1.4741,310000000.0
2009-04-07 18:01:00,1.4741,1.47425,1.4735,1.4737,393999999.0
2009-04-07 18:02:00,1.4737,1.4743,1.4737,1.4739,516999999.0
2009-04-07 18:03:00,1.47385,1.4741,1.47385,1.47395,439399999.0
2009-04-07 18:04:00,1.47395,1.47395,1.47345,1.47365,565000000.0
2009-04-07 18:05:00,1.47365,1.4739,1.47365,1.47385,276200000.0
2009-04-07 18:06:00,1.47385,1.47385,1.47255,1.4726,550100002.0
2009-04-07 18:07:00,1.4726,1.47365,1.4726,1.47365,521400000.0
2009-04-07 18:08:00,1.47365,1.4741,1.47365,1.47405,606200000.0
2009-04-07 18:09:00,1.47405,1.4743,1.47405,1.4743,181400001.0
2009-04-07 18:10:00,1.4743,1.4743,1.47405,1.47415,302800000.0
2009-04-07 18:11:00,1.47415,1.47475,1.47415,1.47465,316200000.0
2009-04-07 18:12:00,1.4746,1.4747,1.47455,1.4746,364800000.0
2009-04-07 18:13:00,1.4746,1.475,1.4746,1.47485,386400000.0
2009-04-07 18:14:00,1.47485,1.47485,1.4747,1.47475,340000000.0
2009-04-07 18:15:00,1.47475,1.4751,1.47475,1.4749,214999999.0
2009-04-07 18:16:00,1.4749,1.4751,1.4749,1.475,263400000.0
2009-04-07 18:17:00,1.475,1.47525,1.47485,1.47485,144600000.0
2009-04-07 18:18:00,1.47485,1.47505,1.4747,1.47485,231000000.0
2009-04-07 18:19:00,1.47485,1.4751,1.47485,1.47505,338800000.0
2009-04-07 18:20:00,1.47505,1.47525,1.47505,1.47525,88000000.0
2009-04-07 18:21:00,1.47515,1.4753,1.4751,1.4751,103000000.0
2009-04-07 18:22:00,1.4752,1.4752,1.4751,1.4752,72400000.0
2009-04-07 18:23:00,1.4752,1.47525,1.4749,1.47515,123200000.0
2009-04-07 18:24:00,1.47515,1.47535,1.47505,1.47525,214200000.0
2009-04-07 18:25:00,1.47525,1.47525,1.4745,1.4745,302200000.0
2009-04-07 18:26:00,1.47455,1.47465,1.47425,1.47445,329800000.0
2009-04-07 18:27:00,1.47445,1.4746,1.47445,1.47445,469800000.0
2009-04-07 18:28:00,1.47445,1.47445,1.47425,1.47425,105600000.0
2009-04-07 18:29:00,1.47425,1.47435,1.47405,1.4742,193800000.0
2009-04-07 18:30:00,1.4742,1.47425,1.47415,1.4742,132800000.0
2009-04-07 18:31:00,1.4742,1.4744,1.4741,1.4743,463000000.0
2009-04-07 18:32:00,1.4743,1.4744,1.47425,1.47425,419600000.0
2009-04-07 18:33:00,1.47425,1.47465,1.4742,1.47465,382800000.0
2009-04-07 18:34:00,1.47465,1.47465,1.4744,1.4745,145400000.0
2009-04-07 18:35:00,1.4745,1.4746,1.4742,1.4742,262000000.0
2009-04-07 18:36:00,1.4743,1.47455,1.47415,1.4743,119400000.0
2009-04-07 18:37:00,1.4743,1.4744,1.4734,1.4735,387600000.0
2009-04-07 18:38:00,1.4735,1.4738,1.47345,1.4738,493800000.0
2009-04-07 18:39:00,1.47375,1.474,1.47375,1.4739,280800000.0
2009-04-07 18:40:00,1.4739,1.4739,1.47275,1.4729,319200000.0
2009-04-07 18:41:00,1.4728,1.4733,1.4728,1.47315,194800000.0
2009-04-07 18:42:00,1.47315,1.4736,1.47315,1.4732,101400000.0
2009-04-07 18:43:00,1.4734,1.47355,1.4733,1.4735,295800000.0
2009-04-07 18:44:00,1.4735,1.4737,1.47345,1.47355,396400000.0
2009-04-07 18:45:00,1.47355,1.4742,1.47345,1.4741,332400000.0
2009-04-07 18:46:00,1.47405,1.4741,1.474,1.4741,165000000.0
2009-04-07 18:47:00,1.47405,1.47415,1.474,1.47415,320600000.0
2009-04-07 18:48:00,1.47415,1.4744,1.4741,1.47425,217200000.0
2009-04-07 18:49:00,1.4745,1.4745,1.4741,1.4741,96000000.0
2009-04-07 18:50:00,1.4743,1.47435,1.4739,1.474,205400000.0
2009-04-07 18:51:00,1.474,1.474,1.4739,1.4739,145200000.0
2009-04-07 18:52:00,1.4739,1.4739,1.4739,1.4739,71200000.0
2009-04-07 18:53:00,1.4739,1.47405,1.4739,1.4739,185200000.0
2009-04-07 18:54:00,1.4739,1.4739,1.4736,1.4737,313400000.0
2009-04-07 18:55:00,1.4737,1.4738,1.4735,1.47355,246800000.0
2009-04-07 18:56:00,1.47355,1.47355,1.47355,1.47355,48000000.0
2009-04-07 18:57:00,1.47355,1.4738,1.47355,1.4738,162000000.0
2009-04-07 18:58:00,1.4738,1.47385,1.4738,1.47385,94000000.0
2009-04-07 18:59:00,1.47385,1.474,1.4736,1.4738,305200000.0
2009-04-07 19:00:00,1.4738,1.4739,1.47365,1.4737,145400000.0
2009-04-07 19:01:00,1.4737,1.4738,1.4736,1.4737,268200000.0
2009-04-07 19:02:00,1.4737,1.4738,1.4735,1.47365,408800003.0
2009-04-07 19:03:00,1.47365,1.4737,1.47345,1.4737,204800000.0
2009-04-07 19:04:00,1.4737,1.4737,1.4735,1.47355,225000000.0
2009-04-07 19:05:00,1.4736,1.47365,1.47355,1.47365,49600000.0
2009-04-07 19:06:00,1.47365,1.47365,1.4735,1.47365,154000000.0
2009-04-07 19:07:00,1.47355,1.4738,1.47355,1.47375,169600000.0
2009-04-07 19:08:00,1.4737,1.4738,1.4737,1.47375,169400000.0
2009-04-07 19:09:00,1.47375,1.47385,1.4737,1.4737,93600000.0
2009-04-07 19:10:00,1.4737,1.4738,1.4731,1.47325,246200000.0
2009-04-07 19:11:00,1.47325,1.47335,1.47295,1.47295,285600001.0
2009-04-07 19:12:00,1.4729,1.473,1.47285,1.47285,170600000.0
2009-04-07 19:13:00,1.47285,1.4729,1.47265,1.4728,119800000.0
2009-04-07 19:14:00,1.4726,1.47265,1.47245,1.47255,147400000.0
2009-04-07 19:15:00,1.47255,1.4729,1.4725,1.47255,314000000.0
2009-04-07 19:16:00,1.47255,1.4727,1.47255,1.4727,188400000.0
2009-04-07 19:17:00,1.4727,1.4728,1.4726,1.4726,279000000.0
2009-04-07 19:18:00,1.4726,1.4727,1.47245,1.4725,129000000.0
2009-04-07 19:19:00,1.4725,1.4725,1.47245,1.47245,25200000.0
2009-04-07 19:20:00,1.47245,1.4725,1.47245,1.4725,47800000.0
2009-04-07 19:21:00,1.4725,1.4731,1.47245,1.473,114400001.0
2009-04-07 19:22:00,1.473,1.47305,1.4727,1.4727,485200000.0
2009-04-07 19:23:00,1.47265,1.47285,1.4722,1.47285,495600000.0
2009-04-07 19:24:00,1.47285,1.4732,1.47285,1.473,102000000.0
2009-04-07 19:25:00,1.47295,1.473,1.4728,1.473,252000000.0
2009-04-07 19:26:00,1.473,1.47305,1.47285,1.47305,137600000.0
2009-04-07 19:27:00,1.473,1.47305,1.47295,1.47295,162200001.0
2009-04-07 19:28:00,1.47295,1.47315,1.47295,1.47315,118600000.0
2009-04-07 19:29:00,1.47315,1.47315,1.4729,1.4729,354400000.0
2009-04-07 19:30:00,1.4729,1.4731,1.47275,1.47275,386599999.0
2009-04-07 19:31:00,1.47275,1.4728,1.4726,1.4726,301600000.0
2009-04-07 19:32:00,1.4726,1.4727,1.47185,1.47185,365900000.0
2009-04-07 19:33:00,1.47185,1.4722,1.4718,1.4722,340000000.0
2009-04-07 19:34:00,1.4722,1.4727,1.4722,1.4724,310600000.0
2009-04-07 19:35:00,1.4724,1.4725,1.4724,1.4724,297700000.0
2009-04-07 19:36:00,1.4724,1.4724,1.4719,1.472,348200000.0
2009-04-07 19:37:00,1.472,1.472,1.4718,1.4719,276800000.0
2009-04-07 19:38:00,1.4719,1.4719,1.47185,1.4719,93600000.0
2009-04-07 19:39:00,1.47185,1.47185,1.47185,1.47185,121400000.0
2009-04-07 19:40:00,1.47185,1.4719,1.4717,1.47185,376400001.0
2009-04-07 19:41:00,1.4719,1.4726,1.4719,1.4726,315200000.0
2009-04-07 19:42:00,1.4726,1.4728,1.47255,1.4727,208400000.0
2009-04-07 19:43:00,1.4727,1.4733,1.4727,1.47325,308800000.0
2009-04-07 19:44:00,1.47325,1.4733,1.4732,1.4732,123200000.0
2009-04-07 19:45:00,1.4732,1.4733,1.4728,1.473,366000001.0
2009-04-07 19:46:00,1.47315,1.4734,1.4731,1.4734,82800000.0
2009-04-07 19:47:00,1.4734,1.4735,1.4731,1.4732,361000001.0
2009-04-07 19:48:00,1.4732,1.47345,1.4732,1.47345,142000000.0
2009-04-07 19:49:00,1.4734,1.4736,1.47305,1.47305,295800000.0
2009-04-07 19:50:00,1.47305,1.47305,1.473,1.473,38000000.0
2009-04-07 19:51:00,1.473,1.4732,1.473,1.4731,64800000.0
2009-04-07 19:52:00,1.47315,1.4739,1.4731,1.4738,506600000.0
2009-04-07 19:53:00,1.4738,1.47445,1.47375,1.47445,182200000.0
2009-04-07 19:54:00,1.4744,1.475,1.4744,1.4749,244400000.0
2009-04-07 19:55:00,1.4749,1.47515,1.4749,1.4749,230400000.0
2009-04-07 19:56:00,1.4749,1.47515,1.4741,1.4742,492000000.0
2009-04-07 19:57:00,1.47415,1.4742,1.47385,1.4742,243600000.0
2009-04-07 19:58:00,1.47405,1.4743,1.47405,1.47405,198600000.0
2009-04-07 19:59:00,1.47405,1.4742,1.4738,1.4738,264800000.0
2009-04-07 20:00:00,1.4738,1.4738,1.473,1.47305,200000000.0
2009-04-07 20:01:00,1.47305,1.4732,1.4725,1.4731,401200000.0
2009-04-07 20:02:00,1.47305,1.47305,1.47295,1.47295,77400000.0
2009-04-07 20:03:00,1.4729,1.4729,1.4729,1.4729,86000000.0
2009-04-07 20:04:00,1.47295,1.473,1.4728,1.4728,258800000.0
2009-04-07 20:05:00,1.4728,1.47285,1.4725,1.4725,145400000.0
2009-04-07 20:06:00,1.4726,1.4728,1.47245,1.47265,87600000.0
2009-04-07 20:07:00,1.47275,1.4729,1.4726,1.4726,79600000.0
2009-04-07 20:08:00,1.4726,1.4734,1.4726,1.4733,177800000.0
2009-04-07 20:09:00,1.4733,1.47335,1.47315,1.47315,85600000.0
2009-04-07 20:10:00,1.47315,1.47325,1.47305,1.47305,133200000.0
2009-04-07 20:11:00,1.47305,1.4735,1.47305,1.4734,368200000.0
2009-04-07 20:12:00,1.4735,1.4735,1.47315,1.47325,145400000.0
2009-04-07 20:13:00,1.4733,1.4733,1.4733,1.4733,3200000.0
2009-04-07 20:14:00,1.4733,1.4734,1.4732,1.4734,87600000.0
2009-04-07 20:15:00,1.47335,1.4738,1.47335,1.47375,114600000.0
2009-04-07 20:16:00,1.47375,1.47415,1.47375,1.47385,166400000.0
2009-04-07 20:17:00,1.47385,1.47385,1.4734,1.4735,189000000.0
2009-04-07 20:18:00,1.47345,1.47345,1.47305,1.47305,56600000.0
2009-04-07 20:19:00,1.47305,1.47315,1.47305,1.4731,188800000.0
2009-04-07 20:20:00,1.4731,1.47325,1.4731,1.47325,42400000.0
2009-04-07 20:21:00,1.47325,1.47325,1.4732,1.4732,25600000.0
2009-04-07 20:22:00,1.47315,1.4732,1.4731,1.47315,134800000.0
2009-04-07 20:23:00,1.47315,1.4732,1.473,1.473,300600000.0
2009-04-07 20:24:00,1.473,1.473,1.47285,1.4729,170800000.0
2009-04-07 20:25:00,1.4729,1.473,1.4729,1.473,32800000.0
2009-04-07 20:26:00,1.473,1.4733,1.473,1.4731,106800000.0
2009-04-07 20:27:00,1.4731,1.4731,1.473,1.473,137400000.0
2009-04-07 20:28:00,1.473,1.4733,1.473,1.4732,191800000.0
2009-04-07 20:29:00,1.4732,1.4734,1.4732,1.47335,135400000.0
2009-04-07 20:30:00,1.47335,1.4735,1.47325,1.4733,220600000.0
2009-04-07 20:31:00,1.4733,1.4733,1.47315,1.47315,99800000.0
2009-04-07 20:32:00,1.47315,1.4733,1.47315,1.47315,51800000.0
2009-04-07 20:33:00,1.47315,1.47315,1.47305,1.47305,49000000.0
2009-04-07 20:34:00,1.47305,1.4733,1.47305,1.4732,34000000.0
2009-04-07 20:35:00,1.4732,1.4732,1.473,1.47305,316600000.0
2009-04-07 20:36:00,1.47305,1.4732,1.47305,1.4732,43000000.0
2009-04-07 20:37:00,1.47297,1.47308,1.47288,1.47288,47600000.0
2009-04-07 20:38:00,1.47325,1.4733,1.47305,1.47305,88000000.0
2009-04-07 20:39:00,1.47305,1.47305,1.473,1.473,76400000.0
2009-04-07 20:40:00,1.473,1.4731,1.473,1.473,236200000.0
2009-04-07 20:41:00,1.473,1.47315,1.4726,1.4726,123200000.0
2009-04-07 20:42:00,1.4726,1.4726,1.47255,1.4726,86800000.0
2009-04-07 20:43:00,1.4726,1.4726,1.472,1.47205,199800000.0
2009-04-07 20:44:00,1.4722,1.4723,1.47205,1.4722,78200000.0
2009-04-07 20:45:00,1.4722,1.4722,1.47195,1.47195,43800000.0
2009-04-07 20:46:00,1.472,1.4721,1.47195,1.47205,166000000.0
2009-04-07 20:47:00,1.47205,1.4725,1.472,1.4725,192400000.0
2009-04-07 20:48:00,1.4725,1.4726,1.4725,1.4725,167000000.0
2009-04-07 20:49:00,1.4725,1.4726,1.4725,1.4725,64000000.0
2009-04-07 20:50:00,1.4725,1.4725,1.4725,1.4725,74400000.0
2009-04-07 20:51:00,1.4725,1.4728,1.47245,1.47245,71400000.0
2009-04-07 20:52:00,1.47245,1.4728,1.47245,1.4727,132200000.0
2009-04-07 20:53:00,1.4727,1.4728,1.47245,1.4725,94000000.0
2009-04-07 20:54:00,1.47265,1.47275,1.4724,1.4724,50800000.0
2009-04-07 20:55:00,1.4724,1.47265,1.4724,1.4724,109200000.0
2009-04-07 20:56:00,1.4724,1.4726,1.47235,1.4726,81000000.0
2009-04-07 20:57:00,1.47245,1.4725,1.47225,1.4724,234600000.0
2009-04-07 20:58:00,1.4724,1.4726,1.47235,1.47235,81400000.0
2009-04-07 20:59:00,1.47235,1.4725,1.47235,1.4725,138000000.0
2009-04-07 21:00:00,1.4725,1.4727,1.47245,1.47255,134400000.0
2009-04-07 21:01:00,1.47255,1.4728,1.4724,1.47275,288800000.0
2009-04-07 21:02:00,1.47275,1.4728,1.47265,1.47265,256200000.0
2009-04-07 21:03:00,1.47255,1.47275,1.47235,1.47235,291600000.0
2009-04-07 21:04:00,1.47235,1.4725,1.47235,1.4725,74200000.0
2009-04-07 21:05:00,1.4725,1.4725,1.4724,1.47245,108800000.0
2009-04-07 21:06:00,1.47245,1.47295,1.4724,1.47295,233200000.0
2009-04-07 21:07:00,1.47295,1.4732,1.47285,1.47285,278800000.0
2009-04-07 21:08:00,1.47285,1.4729,1.47285,1.4729,38600000.0
2009-04-07 21:09:00,1.4729,1.4736,1.47285,1.4736,133600000.0
2009-04-07 21:10:00,1.4735,1.4738,1.47345,1.47375,202800000.0
2009-04-07 21:11:00,1.47375,1.4745,1.47375,1.47425,112000000.0
2009-04-07 21:12:00,1.47425,1.47485,1.47425,1.47465,145600000.0
2009-04-07 21:13:00,1.4747,1.47495,1.4747,1.4749,124200000.0
2009-04-07 21:14:00,1.4748,1.47485,1.4746,1.4747,193600000.0
2009-04-07 21:15:00,1.4747,1.4747,1.4747,1.4747,30400000.0
2009-04-07 21:16:00,1.4746,1.47475,1.4746,1.47465,90000000.0
2009-04-07 21:17:00,1.47465,1.4752,1.47455,1.47455,246000000.0
2009-04-07 21:18:00,1.47455,1.47465,1.47425,1.4745,126000000.0
2009-04-07 21:19:00,1.4744,1.47465,1.47415,1.4744,395000000.0
2009-04-07 21:20:00,1.47435,1.4748,1.47425,1.4743,157500000.0
2009-04-07 21:21:00,1.4745,1.4748,1.4745,1.4746,100000000.0
2009-04-07 21:22:00,1.47455,1.47475,1.4745,1.4745,198400000.0
2009-04-07 21:23:00,1.4745,1.47495,1.4742,1.4748,91600000.0
2009-04-07 21:24:00,1.4748,1.47505,1.4745,1.4748,306800000.0
2009-04-07 21:25:00,1.4748,1.47485,1.47465,1.47465,220600000.0
2009-04-07 21:26:00,1.4747,1.47485,1.47465,1.47465,141600000.0
2009-04-07 21:27:00,1.47465,1.4748,1.47465,1.47465,170200000.0
2009-04-07 21:28:00,1.47465,1.4748,1.47455,1.47455,150800000.0
2009-04-07 21:29:00,1.4745,1.4746,1.4744,1.4744,221200000.0
2009-04-07 21:30:00,1.4745,1.4745,1.4741,1.4741,264000000.0
2009-04-07 21:31:00,1.4741,1.47425,1.4741,1.47415,148400000.0
2009-04-07 21:32:00,1.47415,1.47425,1.4739,1.4739,107200000.0
2009-04-07 21:33:00,1.474,1.474,1.4739,1.4739,30800000.0
2009-04-07 21:34:00,1.474,1.47405,1.47385,1.47395,182600000.0
2009-04-07 21:35:00,1.474,1.47465,1.474,1.4746,177600000.0
2009-04-07 21:36:00,1.47455,1.4746,1.47445,1.47445,138400000.0
2009-04-07 21:37:00,1.47445,1.47445,1.47415,1.47435,180600000.0
2009-04-07 21:38:00,1.47435,1.4744,1.4743,1.47435,209600000.0
2009-04-07 21:39:00,1.47435,1.47435,1.4742,1.4742,184200000.0
2009-04-07 21:40:00,1.4742,1.4742,1.4735,1.4737,344800000.0
2009-04-07 21:41:00,1.4737,1.47425,1.4737,1.47405,181800000.0
2009-04-07 21:42:00,1.47405,1.4746,1.4738,1.4746,174600000.0
2009-04-07 21:43:00,1.47425,1.4744,1.474,1.4741,79800000.0
2009-04-07 21:44:00,1.4741,1.4741,1.4739,1.4739,92800000.0
2009-04-07 21:45:00,1.474,1.474,1.47395,1.47395,182400000.0
2009-04-07 21:46:00,1.47395,1.4742,1.47395,1.47405,103200000.0
2009-04-07 21:47:00,1.47405,1.4743,1.47385,1.474,161600000.0
2009-04-07 21:48:00,1.4739,1.4743,1.4739,1.4741,96700000.0
2009-04-07 21:49:00,1.4741,1.4741,1.4739,1.474,139200000.0
2009-04-07 21:50:00,1.47395,1.4741,1.4737,1.47385,415800000.0
2009-04-07 21:51:00,1.47385,1.47385,1.47385,1.47385,112800000.0
2009-04-07 21:52:00,1.47385,1.474,1.4738,1.4739,192600000.0
2009-04-07 21:53:00,1.4739,1.47395,1.47385,1.47385,211200000.0
2009-04-07 21:54:00,1.47385,1.47395,1.47375,1.47385,180000000.0
2009-04-07 21:55:00,1.47375,1.474,1.47375,1.474,152000000.0
2009-04-07 21:56:00,1.474,1.474,1.474,1.474,24000000.0
2009-04-07 21:57:00,1.474,1.474,1.47325,1.47325,235400000.0
2009-04-07 21:58:00,1.4734,1.4734,1.47315,1.47315,164200000.0
2009-04-07 21:59:00,1.4731,1.4731,1.47265,1.47275,155600000.0
2009-04-07 22:00:00,1.47275,1.4733,1.47275,1.4733,106400000.0
2009-04-07 22:01:00,1.4733,1.4733,1.4732,1.4732,22400000.0
2009-04-07 22:02:00,1.47325,1.4738,1.47325,1.4734,94200000.0
2009-04-07 22:03:00,1.47335,1.4735,1.4732,1.4732,133800000.0
2009-04-07 22:04:00,1.4732,1.47325,1.473,1.47325,89600000.0
2009-04-07 22:05:00,1.4732,1.4736,1.4732,1.47335,108800000.0
2009-04-07 22:06:00,1.47335,1.47335,1.4733,1.4733,83200000.0
2009-04-07 22:07:00,1.47325,1.47325,1.47295,1.47295,69600000.0
2009-04-07 22:08:00,1.47295,1.47305,1.47295,1.473,44400000.0
2009-04-07 22:09:00,1.473,1.473,1.4728,1.473,36600000.0
2009-04-07 22:10:00,1.473,1.473,1.47275,1.4728,63600000.0
2009-04-07 22:11:00,1.47285,1.47285,1.4728,1.4728,19200000.0
2009-04-07 22:12:00,1.4728,1.47295,1.4728,1.47285,118400000.0
2009-04-07 22:13:00,1.47285,1.47295,1.4728,1.47285,120800000.0
2009-04-07 22:14:00,1.47285,1.47285,1.47275,1.47285,78400000.0
2009-04-07 22:15:00,1.4728,1.47285,1.47275,1.47285,82800000.0
2009-04-07 22:16:00,1.4728,1.47285,1.4727,1.47275,137600000.0
2009-04-07 22:17:00,1.47275,1.47275,1.47275,1.47275,80800000.0
2009-04-07 22:18:00,1.47275,1.4728,1.4727,1.4727,108200000.0
2009-04-07 22:19:00,1.4727,1.4728,1.4727,1.47275,124800000.0
2009-04-07 22:20:00,1.4728,1.47285,1.4728,1.47285,62400000.0
2009-04-07 22:21:00,1.47285,1.47285,1.4728,1.47285,60800000.0
2009-04-07 22:22:00,1.47285,1.47285,1.4728,1.4728,104000000.0
2009-04-07 22:23:00,1.47285,1.47285,1.4728,1.4728,27200000.0
2009-04-07 22:24:00,1.4728,1.4729,1.4728,1.4729,165600000.0
2009-04-07 22:25:00,1.4729,1.4729,1.4729,1.4729,80000000.0
2009-04-07 22:26:00,1.4729,1.4729,1.47285,1.4729,111800000.0
2009-04-07 22:27:00,1.4729,1.4729,1.47285,1.4729,28800000.0
2009-04-07 22:28:00,1.4729,1.4729,1.47285,1.47285,144000000.0
2009-04-07 22:29:00,1.47285,1.473,1.47285,1.473,118000000.0
2009-04-07 22:30:00,1.4729,1.47305,1.4728,1.47305,138800000.0
2009-04-07 22:31:00,1.47305,1.4731,1.47285,1.4729,102400000.0
2009-04-07 22:32:00,1.4729,1.47295,1.4729,1.47295,31200000.0
2009-04-07 22:33:00,1.47295,1.473,1.47295,1.47295,73600000.0
2009-04-07 22:34:00,1.47254,1.4729,1.47254,1.4728,74400000.0
2009-04-07 22:35:00,1.47295,1.4731,1.47295,1.473,43200000.0
2009-04-07 22:36:00,1.473,1.473,1.47295,1.47295,54400000.0
2009-04-07 22:37:00,1.47295,1.47295,1.47295,1.47295,8000000.0
2009-04-07 22:38:00,1.47295,1.4732,1.47295,1.47305,69600000.0
2009-04-07 22:39:00,1.473,1.473,1.4729,1.4729,43200000.0
2009-04-07 22:40:00,1.4729,1.473,1.4729,1.473,17600000.0
2009-04-07 22:41:00,1.4729,1.4729,1.4729,1.4729,28800000.0
2009-04-07 22:42:00,1.4729,1.4729,1.4729,1.4729,9600000.0
2009-04-07 22:43:00,1.4729,1.4729,1.4729,1.4729,41600000.0
2009-04-07 22:44:00,1.4729,1.473,1.4729,1.4729,101200000.0
2009-04-07 22:45:00,1.4729,1.473,1.4729,1.4729,93600000.0
2009-04-07 22:46:00,1.4729,1.473,1.4729,1.473,56000000.0
2009-04-07 22:47:00,1.473,1.473,1.47295,1.473,40000000.0
2009-04-07 22:48:00,1.473,1.47325,1.4729,1.4731,110600000.0
2009-04-07 22:49:00,1.47305,1.47305,1.47305,1.47305,6400000.0
2009-04-07 22:50:00,1.47305,1.47305,1.4729,1.4729,20800000.0
2009-04-07 22:51:00,1.4729,1.4729,1.4726,1.47265,31800000.0
2009-04-07 22:52:00,1.47265,1.47285,1.4724,1.4724,72800000.0
2009-04-07 22:53:00,1.47255,1.4727,1.47255,1.4727,12800000.0
2009-04-07 22:54:00,1.4727,1.4731,1.47265,1.473,84800000.0
2009-04-07 22:55:00,1.473,1.473,1.47285,1.4729,11200000.0
2009-04-07 22:56:00,1.47295,1.4732,1.47295,1.4732,26600000.0
2009-04-07 22:57:00,1.4732,1.4732,1.4732,1.4732,1000000.0
2009-04-07 22:58:00,1.4732,1.4732,1.4732,1.4732,1000000.0
2009-04-07 22:59:00,1.4732,1.4732,1.4732,1.4732,2000000.0
2009-04-07 23:00:00,1.47305,1.47305,1.47245,1.4729,23200000.0
2009-04-07 23:01:00,1.4729,1.47295,1.4729,1.47295,8000000.0
2009-04-07 23:02:00,1.47305,1.47305,1.47305,1.47305,14400000.0
2009-04-07 23:03:00,1.47305,1.47305,1.47305,1.47305,6400000.0
2009-04-07 23:04:00,1.47275,1.47279,1.47264,1.4727,41800000.0
2009-04-07 23:05:00,1.47305,1.47305,1.47305,1.47305,3200000.0
2009-04-07 23:06:00,1.47305,1.47305,1.4729,1.4729,17600000.0
2009-04-07 23:07:00,1.4729,1.4729,1.4729,1.4729,3200000.0
2009-04-07 23:08:00,1.47265,1.47265,1.47245,1.4726,18800000.0
2009-04-07 23:09:00,1.47285,1.4729,1.4728,1.4729,43200000.0
2009-04-07 23:10:00,1.47295,1.47295,1.4729,1.47295,24000000.0
2009-04-07 23:11:00,1.47295,1.47315,1.47295,1.47315,28800000.0
2009-04-07 23:12:00,1.47315,1.47315,1.47315,1.47315,3200000.0
2009-04-07 23:13:00,1.47305,1.4731,1.47305,1.4731,19200000.0
2009-04-07 23:14:00,1.4731,1.4731,1.472,1.47205,33000000.0
2009-04-07 23:15:00,1.47265,1.473,1.47255,1.473,80000000.0
2009-04-07 23:16:00,1.47278,1.47307,1.47257,1.4728,73000000.0
2009-04-07 23:17:00,1.47282,1.47308,1.47264,1.47291,104600000.0
2009-04-07 23:18:00,1.47295,1.47295,1.47285,1.4729,11200000.0
2009-04-07 23:19:00,1.4729,1.4729,1.4729,1.4729,3200000.0
2009-04-07 23:20:00,1.4729,1.47325,1.4723,1.47325,44000000.0
2009-04-07 23:21:00,1.4731,1.47325,1.47305,1.47325,43200000.0
2009-04-07 23:22:00,1.47309,1.47337,1.47309,1.47312,82400000.0
2009-04-07 23:23:00,1.4733,1.47335,1.4733,1.47335,12800000.0
2009-04-07 23:24:00,1.47302,1.47305,1.47281,1.47281,31000000.0
2009-04-07 23:25:00,1.4734,1.47355,1.47335,1.47355,121000000.0
2009-04-07 23:26:00,1.47365,1.47365,1.47355,1.47355,9600000.0
2009-04-07 23:27:00,1.47346,1.47346,1.47321,1.47321,31000000.0
2009-04-07 23:28:00,1.47355,1.47355,1.47325,1.47325,9000000.0
2009-04-07 23:29:00,1.47335,1.4735,1.47335,1.4735,12800000.0
2009-04-07 23:30:00,1.47335,1.4735,1.47335,1.4735,8000000.0
2009-04-07 23:31:00,1.47355,1.47355,1.4735,1.4735,9600000.0
2009-04-07 23:32:00,1.4732,1.47326,1.47305,1.47307,127000000.0
2009-04-07 23:33:00,1.47355,1.47355,1.4732,1.4735,33000000.0
2009-04-07 23:34:00,1.47318,1.47339,1.47318,1.47319,57800000.0
2009-04-07 23:35:00,1.4732,1.47323,1.47313,1.4732,210800000.0
2009-04-07 23:36:00,1.4735,1.4735,1.47315,1.47315,25000000.0
2009-04-07 23:37:00,1.47325,1.47335,1.47315,1.47335,24000000.0
2009-04-07 23:38:00,1.47325,1.47325,1.473,1.47325,34300000.0
2009-04-07 23:39:00,1.47291,1.47311,1.47291,1.47299,40800000.0
2009-04-07 23:40:00,1.4731,1.4731,1.4729,1.4731,33600000.0
2009-04-07 23:41:00,1.47274,1.47305,1.47258,1.47287,104000000.0
2009-04-07 23:42:00,1.4731,1.4731,1.4731,1.4731,3200000.0
2009-04-07 23:43:00,1.47305,1.47305,1.47295,1.47295,4800000.0
2009-04-07 23:44:00,1.47295,1.4736,1.47295,1.47335,38000000.0
2009-04-07 23:45:00,1.47335,1.47335,1.47325,1.47325,6400000.0
2009-04-07 23:46:00,1.4732,1.4732,1.47315,1.47315,6400000.0
2009-04-07 23:47:00,1.473,1.47304,1.47257,1.47291,140400000.0
2009-04-07 23:48:00,1.47325,1.47335,1.47325,1.47335,8000000.0
2009-04-07 23:49:00,1.47325,1.47325,1.47325,1.47325,12000000.0
2009-04-07 23:50:00,1.47325,1.47345,1.47325,1.4734,15200000.0
2009-04-07 23:51:00,1.47325,1.47325,1.47325,1.47325,3200000.0
2009-04-07 23:52:00,1.47296,1.47317,1.47293,1.473,116400000.0
2009-04-07 23:53:00,1.47311,1.47311,1.47283,1.47283,27200000.0
2009-04-07 23:54:00,1.47305,1.47311,1.47261,1.47271,63000000.0
2009-04-07 23:55:00,1.47283,1.47307,1.47265,1.47306,337000000.0
2009-04-07 23:56:00,1.4733,1.47345,1.4733,1.47345,19200000.0
2009-04-07 23:57:00,1.4734,1.4736,1.4733,1.4736,32000000.0
2009-04-07 23:58:00,1.4736,1.474,1.4736,1.4737,55800000.0
2009-04-07 23:59:00,1.47341,1.47352,1.4733,1.4733,85200000.0
2009-04-08 00:00:00,1.4737,1.4737,1.4733,1.4733,25600000.0
2009-04-08 00:01:00,1.4733,1.4733,1.47325,1.47325,14200000.0
2009-04-08 00:02:00,1.47325,1.47335,1.4731,1.4732,62200000.0
2009-04-08 00:03:00,1.47325,1.4734,1.473,1.473,49800000.0
2009-04-08 00:04:00,1.473,1.47335,1.473,1.47335,25400000.0
2009-04-08 00:05:00,1.47335,1.47335,1.47325,1.47325,3000000.0
2009-04-08 00:06:00,1.47325,1.47325,1.47325,1.47325,1000000.0
2009-04-08 00:07:00,1.47325,1.47325,1.4732,1.4732,6000000.0
2009-04-08 00:08:00,1.4732,1.4735,1.4731,1.4735,105800000.0
2009-04-08 00:09:00,1.4735,1.47395,1.47345,1.47345,184600000.0
2009-04-08 00:10:00,1.47345,1.47345,1.4733,1.47335,9200000.0
2009-04-08 00:11:00,1.4733,1.4733,1.47225,1.47275,21200000.0
2009-04-08 00:12:00,1.47275,1.47335,1.47275,1.47335,63800000.0
2009-04-08 00:13:00,1.4734,1.47375,1.4731,1.4731,107800000.0
2009-04-08 00:14:00,1.47315,1.47315,1.4731,1.4731,33600000.0
2009-04-08 00:15:00,1.47315,1.47315,1.4731,1.4731,12800000.0
2009-04-08 00:16:00,1.4731,1.4731,1.4731,1.4731,3200000.0
2009-04-08 00:17:00,1.4731,1.4731,1.47285,1.4731,22200000.0
2009-04-08 00:18:00,1.4731,1.4734,1.4731,1.4734,17000000.0
2009-04-08 00:19:00,1.4734,1.4734,1.4734,1.4734,6400000.0
2009-04-08 00:20:00,1.4734,1.4734,1.4734,1.4734,3200000.0
2009-04-08 00:21:00,1.47291,1.47329,1.47291,1.47298,135600000.0
2009-04-08 00:22:00,1.47355,1.47355,1.47355,1.47355,9600000.0
2009-04-08 00:23:00,1.47355,1.47355,1.47355,1.47355,28800000.0
2009-04-08 00:24:00,1.47355,1.47355,1.4733,1.4735,65200000.0
2009-04-08 00:25:00,1.4735,1.47375,1.47345,1.47375,39200000.0
2009-04-08 00:26:00,1.47375,1.4741,1.47375,1.4741,158200000.0
2009-04-08 00:27:00,1.47415,1.47415,1.4741,1.47415,32000000.0
2009-04-08 00:28:00,1.47415,1.4743,1.4736,1.474,155400000.0
2009-04-08 00:29:00,1.474,1.4741,1.47395,1.4741,60000000.0
2009-04-08 00:30:00,1.4742,1.4742,1.47395,1.47395,89000000.0
2009-04-08 00:31:00,1.47395,1.47395,1.47375,1.4738,116200000.0
2009-04-08 00:32:00,1.4738,1.474,1.4737,1.474,158800000.0
2009-04-08 00:33:00,1.474,1.47405,1.47385,1.47385,165000000.0
2009-04-08 00:34:00,1.47385,1.474,1.47385,1.474,27200000.0
2009-04-08 00:35:00,1.474,1.474,1.4739,1.47395,51200000.0
2009-04-08 00:36:00,1.47435,1.47435,1.4738,1.4738,11600000.0
2009-04-08 00:37:00,1.47395,1.47395,1.4738,1.4738,132000000.0
2009-04-08 00:38:00,1.4738,1.4738,1.4738,1.4738,43200000.0
2009-04-08 00:39:00,1.4738,1.4738,1.4738,1.4738,33600000.0
2009-04-08 00:40:00,1.4738,1.4738,1.4738,1.4738,35200000.0
2009-04-08 00:41:00,1.4738,1.4738,1.4735,1.4735,34400000.0
2009-04-08 00:42:00,1.47355,1.47355,1.47335,1.47345,35400000.0
2009-04-08 00:43:00,1.47345,1.4736,1.4734,1.4736,88000000.0
2009-04-08 00:44:00,1.4736,1.4736,1.4735,1.4735,41600000.0
2009-04-08 00:45:00,1.4735,1.4736,1.4735,1.4735,68800000.0
2009-04-08 00:46:00,1.4736,1.4736,1.47335,1.47335,37800000.0
2009-04-08 00:47:00,1.47345,1.4738,1.47345,1.4735,134400000.0
2009-04-08 00:48:00,1.47355,1.47395,1.47355,1.47395,56000000.0
2009-04-08 00:49:00,1.47395,1.47395,1.47375,1.47375,17800000.0
2009-04-08 00:50:00,1.4739,1.4739,1.4739,1.4739,19200000.0
2009-04-08 00:51:00,1.4739,1.4739,1.47375,1.4738,28200000.0
2009-04-08 00:52:00,1.47385,1.47385,1.47375,1.4738,26000000.0
2009-04-08 00:53:00,1.4738,1.4738,1.47335,1.47355,81600000.0
2009-04-08 00:54:00,1.47322,1.4734,1.47322,1.47322,40600000.0
2009-04-08 00:55:00,1.47355,1.4736,1.47355,1.47355,101000000.0
2009-04-08 00:56:00,1.47355,1.4736,1.4734,1.47355,154600000.0
2009-04-08 00:57:00,1.47355,1.47355,1.47355,1.47355,12800000.0
2009-04-08 00:58:00,1.47355,1.47355,1.47355,1.47355,25600000.0
2009-04-08 00:59:00,1.47355,1.47385,1.4734,1.4736,114600000.0
2009-04-08 01:00:00,1.4736,1.4738,1.4736,1.4738,61600000.0
2009-04-08 01:01:00,1.4738,1.47385,1.4737,1.47375,201600000.0
2009-04-08 01:02:00,1.47375,1.47375,1.4737,1.4737,14400000.0
2009-04-08 01:03:00,1.4737,1.47395,1.4737,1.47395,107800000.0
2009-04-08 01:04:00,1.4739,1.47395,1.4739,1.47395,47000000.0
2009-04-08 01:05:00,1.47395,1.474,1.4738,1.4739,37000000.0
2009-04-08 01:06:00,1.4738,1.4739,1.47365,1.4739,120400000.0
2009-04-08 01:07:00,1.4736,1.4739,1.4736,1.4739,140600000.0
2009-04-08 01:08:00,1.4739,1.4739,1.47365,1.4739,57600000.0
2009-04-08 01:09:00,1.47385,1.4739,1.47375,1.47375,21200000.0
2009-04-08 01:10:00,1.4739,1.47415,1.47375,1.47375,99600000.0
2009-04-08 01:11:00,1.47375,1.4739,1.4737,1.4739,43600000.0
2009-04-08 01:12:00,1.47385,1.4739,1.47375,1.4739,37800000.0
2009-04-08 01:13:00,1.47385,1.4739,1.4737,1.4738,26800000.0
2009-04-08 01:14:00,1.47385,1.4739,1.47375,1.4738,13400000.0
2009-04-08 01:15:00,1.47375,1.4739,1.4733,1.4734,186000000.0
2009-04-08 01:16:00,1.4734,1.47355,1.47325,1.47325,119500000.0
2009-04-08 01:17:00,1.47325,1.47355,1.4732,1.4733,216200000.0
2009-04-08 01:18:00,1.4732,1.4735,1.47275,1.4731,158200000.0
2009-04-08 01:19:00,1.4731,1.47325,1.47265,1.47285,223800000.0
2009-04-08 01:20:00,1.4731,1.4733,1.47275,1.473,77200000.0
2009-04-08 01:21:00,1.47285,1.4729,1.47285,1.47285,52800000.0
2009-04-08 01:22:00,1.47285,1.47295,1.47285,1.47295,40800000.0
2009-04-08 01:23:00,1.47295,1.47295,1.47295,1.47295,3200000.0
2009-04-08 01:24:00,1.4729,1.4729,1.4729,1.4729,7200000.0
2009-04-08 01:25:00,1.4729,1.473,1.4729,1.473,12800000.0
2009-04-08 01:26:00,1.4726,1.47304,1.4726,1.47281,240000000.0
2009-04-08 01:27:00,1.473,1.473,1.473,1.473,3200000.0
2009-04-08 01:28:00,1.473,1.473,1.473,1.473,3200000.0
2009-04-08 01:29:00,1.473,1.473,1.47295,1.473,78200000.0
2009-04-08 01:30:00,1.473,1.473,1.473,1.473,20800000.0
2009-04-08 01:31:00,1.4732,1.47335,1.4732,1.47335,17600000.0
2009-04-08 01:32:00,1.4733,1.47335,1.47325,1.47335,65600000.0
2009-04-08 01:33:00,1.473,1.47328,1.47297,1.47321,253400000.0
2009-04-08 01:34:00,1.4733,1.47335,1.4731,1.47325,84600000.0
2009-04-08 01:35:00,1.47335,1.4734,1.4733,1.4733,48800000.0
2009-04-08 01:36:00,1.47335,1.47345,1.47335,1.47345,11000000.0
2009-04-08 01:37:00,1.47335,1.47335,1.47335,1.47335,14400000.0
2009-04-08 01:38:00,1.47345,1.47385,1.47345,1.4737,320200000.0
2009-04-08 01:39:00,1.4736,1.4741,1.4736,1.4741,162200000.0
2009-04-08 01:40:00,1.4741,1.4746,1.4741,1.4744,156200000.0
2009-04-08 01:41:00,1.4744,1.4744,1.47355,1.4736,165400000.0
2009-04-08 01:42:00,1.4738,1.4738,1.47305,1.4731,34600000.0
2009-04-08 01:43:00,1.4731,1.4731,1.4731,1.4731,3200000.0
2009-04-08 01:44:00,1.47335,1.47345,1.4731,1.4731,19400000.0
2009-04-08 01:45:00,1.47345,1.4735,1.4731,1.4731,13600000.0
2009-04-08 01:46:00,1.47345,1.4739,1.4733,1.4733,76000000.0
2009-04-08 01:47:00,1.47375,1.4739,1.4735,1.4736,24400000.0
2009-04-08 01:48:00,1.4735,1.4735,1.4732,1.4734,140800000.0
2009-04-08 01:49:00,1.4734,1.4734,1.4732,1.4732,28000000.0
2009-04-08 01:50:00,1.47325,1.47341,1.47311,1.47314,189600000.0
2009-04-08 01:51:00,1.47325,1.47325,1.4732,1.4732,6800000.0
2009-04-08 01:52:00,1.47303,1.47315,1.473,1.47305,381199998.0
2009-04-08 01:53:00,1.47315,1.47315,1.47315,1.47315,6400000.0
2009-04-08 01:54:00,1.4732,1.47325,1.4732,1.4732,57600000.0
2009-04-08 01:55:00,1.47315,1.47315,1.4731,1.4731,20000000.0
2009-04-08 01:56:00,1.47315,1.4734,1.473,1.4732,108400000.0
2009-04-08 01:57:00,1.47325,1.47325,1.47325,1.47325,6400000.0
2009-04-08 01:58:00,1.47335,1.47335,1.47335,1.47335,9600000.0
2009-04-08 01:59:00,1.47335,1.47335,1.47315,1.47315,43400000.0
2009-04-08 02:00:00,1.47315,1.4733,1.47305,1.47315,101400000.0
2009-04-08 02:01:00,1.47315,1.47315,1.4728,1.47285,90200000.0
2009-04-08 02:02:00,1.47285,1.47285,1.47285,1.47285,16000000.0
2009-04-08 02:03:00,1.47285,1.4731,1.47275,1.47285,132400000.0
2009-04-08 02:04:00,1.47285,1.4733,1.47265,1.47285,49200000.0
2009-04-08 02:05:00,1.4729,1.4729,1.4728,1.4728,34400000.0
2009-04-08 02:06:00,1.4729,1.473,1.4726,1.4726,91200000.0
2009-04-08 02:07:00,1.4726,1.4728,1.4723,1.47255,192600000.0
2009-04-08 02:08:00,1.47245,1.4725,1.4723,1.4723,185600000.0
2009-04-08 02:09:00,1.47235,1.47235,1.4721,1.47215,152300000.0
2009-04-08 02:10:00,1.47215,1.47215,1.47205,1.47215,112400000.0
2009-04-08 02:11:00,1.47215,1.47215,1.47205,1.47205,145600000.0
2009-04-08 02:12:00,1.472,1.47215,1.4719,1.472,173199999.0
2009-04-08 02:13:00,1.472,1.472,1.4718,1.472,116400000.0
2009-04-08 02:14:00,1.472,1.47215,1.472,1.47205,139600000.0
2009-04-08 02:15:00,1.47205,1.47245,1.4719,1.47215,222000000.0
2009-04-08 02:16:00,1.47215,1.4725,1.472,1.47205,185799999.0
2009-04-08 02:17:00,1.47205,1.47205,1.47115,1.47115,264000000.0
2009-04-08 02:18:00,1.47115,1.47135,1.4711,1.47135,325799994.0
2009-04-08 02:19:00,1.47145,1.4716,1.47115,1.47115,398200000.0
2009-04-08 02:20:00,1.47115,1.4712,1.47065,1.47065,404200000.0
2009-04-08 02:21:00,1.47075,1.47075,1.4704,1.4705,420200000.0
2009-04-08 02:22:00,1.47045,1.47105,1.47045,1.4708,178200000.0
2009-04-08 02:23:00,1.4709,1.47135,1.4708,1.4708,96600000.0
2009-04-08 02:24:00,1.47085,1.47085,1.4707,1.4707,117600000.0
2009-04-08 02:25:00,1.4707,1.4707,1.46865,1.469,301200000.0
2009-04-08 02:26:00,1.4691,1.46945,1.4687,1.46945,223200000.0
2009-04-08 02:27:00,1.46945,1.46945,1.469,1.46915,308399998.0
2009-04-08 02:28:00,1.46915,1.4693,1.46905,1.4692,142200000.0
2009-04-08 02:29:00,1.4692,1.4693,1.46875,1.469,172800000.0
2009-04-08 02:30:00,1.46875,1.4695,1.46875,1.4695,236000000.0
2009-04-08 02:31:00,1.4695,1.4695,1.4692,1.4692,81400000.0
2009-04-08 02:32:00,1.46935,1.4695,1.4692,1.4694,56400000.0
2009-04-08 02:33:00,1.4694,1.47015,1.4694,1.47,123800000.0
2009-04-08 02:34:00,1.47,1.47045,1.46985,1.47,162000000.0
2009-04-08 02:35:00,1.47,1.4702,1.4694,1.4694,274400000.0
2009-04-08 02:36:00,1.4694,1.47,1.4688,1.46885,470800000.0
2009-04-08 02:37:00,1.46885,1.4693,1.4683,1.4684,551200000.0
2009-04-08 02:38:00,1.4684,1.4691,1.46835,1.4686,203400000.0
2009-04-08 02:39:00,1.4686,1.4693,1.46815,1.46895,272200000.0
2009-04-08 02:40:00,1.46895,1.46995,1.46895,1.46995,325400000.0
2009-04-08 02:41:00,1.4699,1.47035,1.46965,1.47015,189800000.0
2009-04-08 02:42:00,1.47005,1.47065,1.4697,1.47025,206200000.0
2009-04-08 02:43:00,1.4704,1.4704,1.4703,1.4703,43200000.0
2009-04-08 02:44:00,1.4703,1.4703,1.46925,1.46965,111600000.0
2009-04-08 02:45:00,1.46975,1.47,1.46965,1.46965,139200000.0
2009-04-08 02:46:00,1.46975,1.47005,1.4695,1.4698,86200000.0
2009-04-08 02:47:00,1.47005,1.47085,1.46975,1.4706,99800000.0
2009-04-08 02:48:00,1.4706,1.4709,1.47025,1.4704,177800000.0
2009-04-08 02:49:00,1.4704,1.4704,1.47015,1.4703,47200000.0
2009-04-08 02:50:00,1.47025,1.47025,1.46965,1.47,218400000.0
2009-04-08 02:51:00,1.46985,1.4699,1.46935,1.4694,285400000.0
2009-04-08 02:52:00,1.4694,1.46965,1.4693,1.46935,246600000.0
2009-04-08 02:53:00,1.46935,1.46965,1.4687,1.46875,185600000.0
2009-04-08 02:54:00,1.4688,1.4694,1.4687,1.46915,161000000.0
2009-04-08 02:55:00,1.4692,1.46985,1.4685,1.46985,335700000.0
2009-04-08 02:56:00,1.46985,1.46985,1.46845,1.46845,276600000.0
2009-04-08 02:57:00,1.46845,1.4691,1.46845,1.4687,129200000.0
2009-04-08 02:58:00,1.46865,1.4687,1.4682,1.4684,201000000.0
2009-04-08 02:59:00,1.46825,1.4693,1.46825,1.4691,188200001.0
2009-04-08 03:00:00,1.4689,1.4693,1.46865,1.46865,84600000.0
2009-04-08 03:01:00,1.4687,1.46875,1.4685,1.4685,111800000.0
2009-04-08 03:02:00,1.4685,1.46875,1.46835,1.46845,134400000.0
2009-04-08 03:03:00,1.46855,1.46885,1.46825,1.4684,247600000.0
2009-04-08 03:04:00,1.4684,1.4687,1.4684,1.4687,190400000.0
2009-04-08 03:05:00,1.4687,1.46885,1.46835,1.4684,226600000.0
2009-04-08 03:06:00,1.46845,1.46875,1.4682,1.4683,254800000.0
2009-04-08 03:07:00,1.4683,1.4694,1.4683,1.4694,195200000.0
2009-04-08 03:08:00,1.46935,1.4698,1.46915,1.4698,316700000.0
2009-04-08 03:09:00,1.4697,1.4701,1.4696,1.4696,343200000.0
2009-04-08 03:10:00,1.46955,1.46965,1.46925,1.46925,261000000.0
2009-04-08 03:11:00,1.4692,1.4692,1.46865,1.4691,237600000.0
2009-04-08 03:12:00,1.46905,1.4693,1.4688,1.4688,121200000.0
2009-04-08 03:13:00,1.46875,1.46925,1.46875,1.469,112200000.0
2009-04-08 03:14:00,1.469,1.469,1.469,1.469,60000000.0
2009-04-08 03:15:00,1.469,1.46915,1.469,1.4691,89200000.0
2009-04-08 03:16:00,1.46915,1.46925,1.4691,1.4692,44000000.0
2009-04-08 03:17:00,1.46925,1.4698,1.46925,1.4697,330200000.0
2009-04-08 03:18:00,1.4697,1.47,1.46945,1.4698,261200000.0
2009-04-08 03:19:00,1.4699,1.47,1.46985,1.47,89800000.0
2009-04-08 03:20:00,1.47005,1.47005,1.4699,1.4699,56000000.0
2009-04-08 03:21:00,1.4699,1.4705,1.4699,1.4705,75800000.0
2009-04-08 03:22:00,1.4705,1.47125,1.4703,1.47085,105000000.0
2009-04-08 03:23:00,1.4709,1.4712,1.4709,1.4709,134700000.0
2009-04-08 03:24:00,1.4709,1.4709,1.47055,1.47075,210000001.0
2009-04-08 03:25:00,1.47075,1.47075,1.4707,1.4707,70400000.0
2009-04-08 03:26:00,1.4707,1.4707,1.4707,1.4707,64000000.0
2009-04-08 03:27:00,1.4707,1.47085,1.4707,1.4708,149200000.0
2009-04-08 03:28:00,1.4708,1.4708,1.4703,1.47035,127000000.0
2009-04-08 03:29:00,1.47045,1.47055,1.47045,1.47055,40800000.0
2009-04-08 03:30:00,1.47055,1.47055,1.4701,1.4701,202000000.0
2009-04-08 03:31:00,1.47,1.47025,1.47,1.4702,55800000.0
2009-04-08 03:32:00,1.4702,1.4703,1.4699,1.47,89600000.0
2009-04-08 03:33:00,1.47,1.4702,1.47,1.47015,93600000.0
2009-04-08 03:34:00,1.4701,1.47065,1.4701,1.4706,376800000.0
2009-04-08 03:35:00,1.47065,1.471,1.47055,1.4707,325400001.0
2009-04-08 03:36:00,1.4708,1.47105,1.47055,1.47055,265800000.0
2009-04-08 03:37:00,1.47055,1.47065,1.47,1.47035,142400000.0
2009-04-08 03:38:00,1.47035,1.47035,1.47015,1.47015,19200000.0
2009-04-08 03:39:00,1.4702,1.4709,1.4702,1.4709,55200000.0
2009-04-08 03:40:00,1.4709,1.47095,1.4708,1.4708,109200000.0
2009-04-08 03:41:00,1.4708,1.4708,1.47,1.4707,241200000.0
2009-04-08 03:42:00,1.4707,1.4707,1.4705,1.4705,35600000.0
2009-04-08 03:43:00,1.4705,1.4708,1.4702,1.4702,87600000.0
2009-04-08 03:44:00,1.47015,1.47025,1.47015,1.4702,17600000.0
2009-04-08 03:45:00,1.4702,1.4707,1.4702,1.4707,66800000.0
2009-04-08 03:46:00,1.4703,1.47075,1.4701,1.47075,348200000.0
2009-04-08 03:47:00,1.47075,1.4708,1.4702,1.4708,114600000.0
2009-04-08 03:48:00,1.4708,1.4708,1.47015,1.4702,235200000.0
2009-04-08 03:49:00,1.4702,1.4702,1.47,1.47,56600000.0
2009-04-08 03:50:00,1.47,1.47,1.46865,1.4688,353800000.0
2009-04-08 03:51:00,1.46905,1.4703,1.4685,1.4703,294000000.0
2009-04-08 03:52:00,1.4703,1.4703,1.4702,1.47025,54000000.0
2009-04-08 03:53:00,1.47025,1.47035,1.47025,1.47035,34800000.0
2009-04-08 03:54:00,1.47035,1.47035,1.47025,1.47035,28200000.0
2009-04-08 03:55:00,1.47015,1.4705,1.47005,1.47025,175400001.0
2009-04-08 03:56:00,1.47035,1.47055,1.4701,1.4701,80200000.0
2009-04-08 03:57:00,1.46995,1.46995,1.46985,1.46985,28800000.0
2009-04-08 03:58:00,1.47005,1.47035,1.4698,1.47035,129400000.0
2009-04-08 03:59:00,1.47035,1.4706,1.47035,1.4706,63600000.0
2009-04-08 04:00:00,1.4707,1.4708,1.4703,1.47055,105600000.0
2009-04-08 04:01:00,1.47035,1.4705,1.47035,1.4705,112000000.0
2009-04-08 04:02:00,1.47045,1.47045,1.4703,1.47035,52800000.0
2009-04-08 04:03:00,1.4703,1.47035,1.4696,1.4696,95200000.0
2009-04-08 04:04:00,1.46965,1.46965,1.46935,1.46955,139200000.0
2009-04-08 04:05:00,1.46955,1.46955,1.46845,1.46905,201200000.0
2009-04-08 04:06:00,1.46895,1.46945,1.46895,1.46945,95200000.0
2009-04-08 04:07:00,1.4695,1.4697,1.4692,1.4693,134800000.0
2009-04-08 04:08:00,1.4693,1.4693,1.46905,1.4691,121000000.0
2009-04-08 04:09:00,1.4691,1.4691,1.46825,1.4685,269600000.0
2009-04-08 04:10:00,1.4685,1.46865,1.46805,1.4685,543000000.0
2009-04-08 04:11:00,1.4685,1.4689,1.46805,1.4681,701400006.0
2009-04-08 04:12:00,1.4681,1.46815,1.46655,1.46655,517199998.0
2009-04-08 04:13:00,1.46655,1.4676,1.46645,1.4676,545399999.0
2009-04-08 04:14:00,1.4678,1.46795,1.46685,1.4673,367200000.0
2009-04-08 04:15:00,1.4673,1.4677,1.4672,1.4677,86000000.0
2009-04-08 04:16:00,1.4677,1.4677,1.4673,1.4675,87200000.0
2009-04-08 04:17:00,1.46755,1.46755,1.4668,1.4668,258000000.0
2009-04-08 04:18:00,1.4668,1.4674,1.46675,1.4668,179000000.0
2009-04-08 04:19:00,1.4668,1.46705,1.46675,1.46705,151800000.0
2009-04-08 04:20:00,1.4672,1.468,1.46715,1.46785,345000000.0
2009-04-08 04:21:00,1.4678,1.468,1.46775,1.4679,184000000.0
2009-04-08 04:22:00,1.4679,1.4684,1.4679,1.4682,155600000.0
2009-04-08 04:23:00,1.4682,1.4682,1.46745,1.46755,157100000.0
2009-04-08 04:24:00,1.46755,1.46755,1.46755,1.46755,22400000.0
2009-04-08 04:25:00,1.4675,1.4675,1.4675,1.4675,26400000.0
2009-04-08 04:26:00,1.4675,1.46785,1.4675,1.46785,60800000.0
2009-04-08 04:27:00,1.4676,1.468,1.4675,1.4679,167800000.0
2009-04-08 04:28:00,1.46795,1.468,1.4677,1.4679,92000000.0
2009-04-08 04:29:00,1.468,1.4681,1.4679,1.4681,106800000.0
2009-04-08 04:30:00,1.4681,1.4682,1.46785,1.4681,138200000.0
2009-04-08 04:31:00,1.4681,1.4682,1.4681,1.4682,38400000.0
2009-04-08 04:32:00,1.4684,1.4684,1.46775,1.46775,153200000.0
2009-04-08 04:33:00,1.4677,1.4683,1.46755,1.46815,186400000.0
2009-04-08 04:34:00,1.46815,1.46815,1.46765,1.46795,134800000.0
2009-04-08 04:35:00,1.46795,1.46825,1.46785,1.46815,203799999.0
2009-04-08 04:36:00,1.46815,1.46815,1.46815,1.46815,16000000.0
2009-04-08 04:37:00,1.46815,1.46835,1.46815,1.4683,108800000.0
2009-04-08 04:38:00,1.4682,1.4682,1.46685,1.46685,261600000.0
2009-04-08 04:39:00,1.46685,1.4671,1.46685,1.467,170000000.0
2009-04-08 04:40:00,1.4672,1.4672,1.467,1.4672,18200000.0
2009-04-08 04:41:00,1.4672,1.4672,1.467,1.4672,20600000.0
2009-04-08 04:42:00,1.4672,1.4681,1.46715,1.46755,203400000.0
2009-04-08 04:43:00,1.4676,1.4676,1.46705,1.46715,251000000.0
2009-04-08 04:44:00,1.46715,1.4674,1.46685,1.4671,97000000.0
2009-04-08 04:45:00,1.467,1.4671,1.46685,1.467,84800000.0
2009-04-08 04:46:00,1.4669,1.46695,1.46685,1.4669,35200000.0
2009-04-08 04:47:00,1.4669,1.4669,1.46685,1.4669,35000000.0
2009-04-08 04:48:00,1.4669,1.46695,1.4666,1.46665,85400000.0
2009-04-08 04:49:00,1.46665,1.46695,1.46665,1.46695,103200000.0
2009-04-08 04:50:00,1.467,1.4671,1.46685,1.4671,242200000.0
2009-04-08 04:51:00,1.46705,1.4671,1.46665,1.4668,51600000.0
2009-04-08 04:52:00,1.4668,1.4668,1.4667,1.46675,156400000.0
2009-04-08 04:53:00,1.46675,1.46675,1.46645,1.46655,454400001.0
2009-04-08 04:54:00,1.46655,1.46665,1.46625,1.4665,468099999.0
2009-04-08 04:55:00,1.46645,1.46695,1.4663,1.46675,220200000.0
2009-04-08 04:56:00,1.4667,1.46675,1.4662,1.46635,439000004.0
2009-04-08 04:57:00,1.46635,1.46685,1.4663,1.46665,374600000.0
2009-04-08 04:58:00,1.46665,1.46705,1.46655,1.4669,144000000.0
2009-04-08 04:59:00,1.46695,1.4675,1.46685,1.46745,221200000.0
2009-04-08 05:00:00,1.4675,1.46765,1.4674,1.46765,198000000.0
2009-04-08 05:01:00,1.46765,1.46765,1.4671,1.46715,138000000.0
2009-04-08 05:02:00,1.4672,1.46765,1.4672,1.46735,60800000.0
2009-04-08 05:03:00,1.46735,1.46815,1.4673,1.4679,135000000.0
2009-04-08 05:04:00,1.4679,1.46805,1.4678,1.4678,164000000.0
2009-04-08 05:05:00,1.4677,1.4677,1.4677,1.4677,56800000.0
2009-04-08 05:06:00,1.46775,1.4681,1.4676,1.4681,173200000.0
2009-04-08 05:07:00,1.4681,1.4681,1.4675,1.4675,151000001.0
2009-04-08 05:08:00,1.4675,1.4677,1.4674,1.46765,72800000.0
2009-04-08 05:09:00,1.46765,1.46845,1.46755,1.46845,206600000.0
2009-04-08 05:10:00,1.4684,1.4686,1.46815,1.4682,218000000.0
2009-04-08 05:11:00,1.4682,1.46875,1.4682,1.46875,105600000.0
2009-04-08 05:12:00,1.46875,1.4688,1.46865,1.4688,83800000.0
2009-04-08 05:13:00,1.4688,1.4688,1.46865,1.46875,105600000.0
2009-04-08 05:14:00,1.46875,1.46875,1.4685,1.46855,488000000.0
2009-04-08 05:15:00,1.46855,1.46855,1.46845,1.46855,179800000.0
2009-04-08 05:16:00,1.46855,1.46855,1.46855,1.46855,105600000.0
2009-04-08 05:17:00,1.46855,1.46855,1.46855,1.46855,67200000.0
2009-04-08 05:18:00,1.4688,1.46905,1.46865,1.46905,134600000.0
2009-04-08 05:19:00,1.4691,1.4699,1.4691,1.4694,201600000.0
2009-04-08 05:20:00,1.4694,1.4694,1.4686,1.4686,135400000.0
2009-04-08 05:21:00,1.46875,1.46915,1.46875,1.46915,56600000.0
2009-04-08 05:22:00,1.4692,1.46965,1.469,1.46925,127200000.0
2009-04-08 05:23:00,1.46915,1.4693,1.46905,1.4692,159200000.0
2009-04-08 05:24:00,1.46915,1.46915,1.46875,1.46875,212000000.0
2009-04-08 05:25:00,1.46875,1.4688,1.46845,1.46845,243200000.0
2009-04-08 05:26:00,1.46845,1.46905,1.46845,1.46905,397400000.0
2009-04-08 05:27:00,1.46915,1.46915,1.4687,1.4687,344600000.0
2009-04-08 05:28:00,1.4687,1.46875,1.46855,1.4686,166000000.0
2009-04-08 05:29:00,1.4686,1.4686,1.4686,1.4686,50400000.0
2009-04-08 05:30:00,1.4686,1.4686,1.46855,1.4686,45200000.0
2009-04-08 05:31:00,1.4686,1.4686,1.46845,1.4685,153200000.0
2009-04-08 05:32:00,1.4685,1.4685,1.4677,1.4679,116400000.0
2009-04-08 05:33:00,1.46785,1.4681,1.46785,1.46795,89600000.0
2009-04-08 05:34:00,1.46795,1.4683,1.4672,1.4672,208600000.0
2009-04-08 05:35:00,1.4672,1.4677,1.46715,1.46715,99400000.0
2009-04-08 05:36:00,1.4675,1.4675,1.46715,1.46725,85400000.0
2009-04-08 05:37:00,1.46725,1.4673,1.4667,1.467,184000000.0
2009-04-08 05:38:00,1.4671,1.4671,1.467,1.467,54400000.0
2009-04-08 05:39:00,1.467,1.4673,1.467,1.467,39200000.0
2009-04-08 05:40:00,1.46735,1.46775,1.4672,1.46775,61000000.0
2009-04-08 05:41:00,1.46775,1.468,1.46765,1.4678,84600000.0
2009-04-08 05:42:00,1.46775,1.46795,1.4676,1.4677,113400000.0
2009-04-08 05:43:00,1.4677,1.46865,1.4677,1.4682,170200000.0
2009-04-08 05:44:00,1.4681,1.4681,1.468,1.468,14400000.0
2009-04-08 05:45:00,1.4679,1.4679,1.46755,1.46775,72400000.0
2009-04-08 05:46:00,1.4681,1.46845,1.4677,1.46815,90600000.0
2009-04-08 05:47:00,1.46815,1.4683,1.4681,1.4681,45200000.0
2009-04-08 05:48:00,1.4683,1.4683,1.4681,1.4681,36200000.0
2009-04-08 05:49:00,1.4681,1.4681,1.468,1.468,14400000.0
2009-04-08 05:50:00,1.46795,1.46795,1.46765,1.46785,180800000.0
2009-04-08 05:51:00,1.46785,1.4689,1.46775,1.46875,249800000.0
2009-04-08 05:52:00,1.46875,1.46875,1.46865,1.46865,76800000.0
2009-04-08 05:53:00,1.46865,1.4689,1.46855,1.4689,24000000.0
2009-04-08 05:54:00,1.469,1.4694,1.469,1.46935,157600001.0
2009-04-08 05:55:00,1.46935,1.46945,1.4693,1.4693,171600000.0
2009-04-08 05:56:00,1.46915,1.46915,1.46885,1.46895,87200000.0
2009-04-08 05:57:00,1.46905,1.4692,1.469,1.46915,115800000.0
2009-04-08 05:58:00,1.4691,1.4691,1.46875,1.46875,134000000.0
2009-04-08 05:59:00,1.46875,1.4693,1.46875,1.46905,94000000.0
2009-04-08 06:00:00,1.469,1.4693,1.469,1.4693,59599999.0
2009-04-08 06:01:00,1.4691,1.4691,1.469,1.4691,40800000.0
2009-04-08 06:02:00,1.469,1.46915,1.469,1.46915,75600000.0
2009-04-08 06:03:00,1.46915,1.46915,1.4691,1.4691,62400000.0
2009-04-08 06:04:00,1.4691,1.46915,1.4691,1.46915,52800000.0
2009-04-08 06:05:00,1.46915,1.46915,1.46905,1.46915,52800000.0
2009-04-08 06:06:00,1.46915,1.46915,1.46905,1.46905,57600000.0
2009-04-08 06:07:00,1.46905,1.46965,1.46895,1.46935,212200000.0
2009-04-08 06:08:00,1.46945,1.4696,1.46925,1.4693,69800000.0
2009-04-08 06:09:00,1.4693,1.4693,1.4693,1.4693,17600000.0
2009-04-08 06:10:00,1.4693,1.4694,1.4693,1.4694,46200000.0
2009-04-08 06:11:00,1.46935,1.46995,1.4693,1.46995,91000000.0
2009-04-08 06:12:00,1.46995,1.46995,1.46925,1.46965,208200000.0
2009-04-08 06:13:00,1.46965,1.4697,1.4695,1.4697,88400000.0
2009-04-08 06:14:00,1.4697,1.4699,1.4693,1.4693,84800000.0
2009-04-08 06:15:00,1.4693,1.4693,1.4693,1.4693,62400000.0
2009-04-08 06:16:00,1.4693,1.4693,1.46875,1.46875,150800000.0
2009-04-08 06:17:00,1.46885,1.4691,1.46885,1.46885,266400000.0
2009-04-08 06:18:00,1.46885,1.46885,1.46885,1.46885,43200000.0
2009-04-08 06:19:00,1.4691,1.46935,1.4687,1.46875,88800000.0
2009-04-08 06:20:00,1.4691,1.4702,1.4691,1.4696,246000000.0
2009-04-08 06:21:00,1.46975,1.47025,1.46975,1.47015,139200000.0
2009-04-08 06:22:00,1.47025,1.4706,1.47015,1.4706,92800000.0
2009-04-08 06:23:00,1.4706,1.4708,1.47045,1.4705,306400001.0
2009-04-08 06:24:00,1.4705,1.4706,1.47045,1.4706,112800000.0
2009-04-08 06:25:00,1.4706,1.4706,1.4699,1.4699,188200000.0
2009-04-08 06:26:00,1.47,1.4702,1.46985,1.4702,30800000.0
2009-04-08 06:27:00,1.47035,1.47035,1.47035,1.47035,10000000.0
2009-04-08 06:28:00,1.47035,1.47065,1.4703,1.47055,55200000.0
2009-04-08 06:29:00,1.47055,1.47055,1.46995,1.46995,65400000.0
2009-04-08 06:30:00,1.4701,1.4701,1.46985,1.46995,61800000.0
2009-04-08 06:31:00,1.47,1.4703,1.4698,1.4702,78000000.0
2009-04-08 06:32:00,1.47015,1.47025,1.46975,1.4699,88800000.0
2009-04-08 06:33:00,1.4699,1.4699,1.4699,1.4699,1000000.0
2009-04-08 06:34:00,1.4699,1.4699,1.4699,1.4699,1000000.0
2009-04-08 06:35:00,1.46985,1.46985,1.46845,1.4687,129200000.0
2009-04-08 06:36:00,1.46885,1.46885,1.46795,1.468,366400000.0
2009-04-08 06:37:00,1.46795,1.46855,1.46795,1.46855,112600000.0
2009-04-08 06:38:00,1.46845,1.469,1.4683,1.4684,266200000.0
2009-04-08 06:39:00,1.4684,1.46865,1.4681,1.46835,403200000.0
2009-04-08 06:40:00,1.46835,1.46835,1.46815,1.46815,312200000.0
2009-04-08 06:41:00,1.46815,1.4684,1.46805,1.46805,183600000.0
2009-04-08 06:42:00,1.468,1.4684,1.468,1.46835,200200000.0
2009-04-08 06:43:00,1.46835,1.46835,1.4677,1.46805,319400000.0
2009-04-08 06:44:00,1.46805,1.46835,1.468,1.4682,359000000.0
2009-04-08 06:45:00,1.4682,1.4688,1.4682,1.46855,144800000.0
2009-04-08 06:46:00,1.46855,1.46855,1.46845,1.4685,160800000.0
2009-04-08 06:47:00,1.4686,1.4686,1.46825,1.46845,194000000.0
2009-04-08 06:48:00,1.46845,1.46855,1.46835,1.4685,241800000.0
2009-04-08 06:49:00,1.4685,1.4685,1.4683,1.46845,149400000.0
2009-04-08 06:50:00,1.46845,1.46845,1.4668,1.4672,390000000.0
2009-04-08 06:51:00,1.46715,1.4678,1.46715,1.4678,101200000.0
2009-04-08 06:52:00,1.4678,1.4681,1.46775,1.468,75800000.0
2009-04-08 06:53:00,1.4678,1.468,1.46735,1.4676,572000001.0
2009-04-08 06:54:00,1.4676,1.4684,1.4676,1.46775,256400000.0
2009-04-08 06:55:00,1.46795,1.46805,1.4675,1.4677,158600000.0
2009-04-08 06:56:00,1.468,1.4683,1.46795,1.46815,146500000.0
2009-04-08 06:57:00,1.4681,1.46815,1.46795,1.4681,255000000.0
2009-04-08 06:58:00,1.4681,1.4686,1.46785,1.46805,314000000.0
2009-04-08 06:59:00,1.468,1.46835,1.4679,1.4679,166000000.0
2009-04-08 07:00:00,1.468,1.46855,1.468,1.46855,158800000.0
2009-04-08 07:01:00,1.4686,1.4692,1.4681,1.46835,282600000.0
2009-04-08 07:02:00,1.46835,1.46835,1.46795,1.46805,132800000.0
2009-04-08 07:03:00,1.46805,1.4687,1.4679,1.46815,139800000.0
2009-04-08 07:04:00,1.4686,1.46885,1.4684,1.46875,58200000.0
2009-04-08 07:05:00,1.46905,1.46935,1.4686,1.46935,134200000.0
2009-04-08 07:06:00,1.4693,1.4693,1.4688,1.46895,47800000.0
2009-04-08 07:07:00,1.4689,1.4697,1.4689,1.46915,90800000.0
2009-04-08 07:08:00,1.46925,1.4711,1.46925,1.4705,377600000.0
2009-04-08 07:09:00,1.47025,1.4703,1.46965,1.47005,181400000.0
2009-04-08 07:10:00,1.47005,1.47005,1.46865,1.46905,127200000.0
2009-04-08 07:11:00,1.4693,1.4693,1.4677,1.468,328000000.0
2009-04-08 07:12:00,1.468,1.468,1.46735,1.46795,289400000.0
2009-04-08 07:13:00,1.46815,1.4682,1.46765,1.46775,300000000.0
2009-04-08 07:14:00,1.46765,1.4678,1.46765,1.4677,134000000.0
2009-04-08 07:15:00,1.4677,1.4677,1.46715,1.46715,153600000.0
2009-04-08 07:16:00,1.46715,1.4675,1.46715,1.4675,111200000.0
2009-04-08 07:17:00,1.46755,1.46755,1.46725,1.4675,65600000.0
2009-04-08 07:18:00,1.46765,1.46885,1.46765,1.4686,200000000.0
2009-04-08 07:19:00,1.4685,1.4685,1.468,1.46845,174000000.0
2009-04-08 07:20:00,1.46825,1.4685,1.46795,1.4682,204600000.0
2009-04-08 07:21:00,1.46815,1.4682,1.46765,1.4677,70600000.0
2009-04-08 07:22:00,1.4677,1.4684,1.4675,1.46805,248400000.0
2009-04-08 07:23:00,1.46805,1.4682,1.468,1.468,77600000.0
2009-04-08 07:24:00,1.468,1.468,1.468,1.468,80000000.0
2009-04-08 07:25:00,1.4682,1.4682,1.4679,1.468,88000000.0
2009-04-08 07:26:00,1.468,1.468,1.468,1.468,8000000.0
2009-04-08 07:27:00,1.468,1.4684,1.4678,1.4681,218800000.0
2009-04-08 07:28:00,1.46815,1.46815,1.4678,1.468,43600000.0
2009-04-08 07:29:00,1.468,1.46815,1.468,1.468,39000000.0
2009-04-08 07:30:00,1.4681,1.4683,1.468,1.46805,83000000.0
2009-04-08 07:31:00,1.46805,1.46825,1.46805,1.4681,47200000.0
2009-04-08 07:32:00,1.468,1.468,1.46775,1.46775,66800000.0
2009-04-08 07:33:00,1.46785,1.4679,1.4677,1.4677,21800000.0
2009-04-08 07:34:00,1.46795,1.469,1.46795,1.46835,106200000.0
2009-04-08 07:35:00,1.4684,1.4684,1.4682,1.4682,57000000.0
2009-04-08 07:36:00,1.46825,1.4684,1.46825,1.46835,61800000.0
2009-04-08 07:37:00,1.4684,1.46845,1.46825,1.46845,92000000.0
2009-04-08 07:38:00,1.46845,1.46845,1.4678,1.46785,94800000.0
2009-04-08 07:39:00,1.4679,1.4681,1.4679,1.4681,153000000.0
2009-04-08 07:40:00,1.4681,1.4681,1.4681,1.4681,70400000.0
2009-04-08 07:41:00,1.46835,1.4685,1.46815,1.46845,115800000.0
2009-04-08 07:42:00,1.4686,1.469,1.4686,1.469,64400000.0
2009-04-08 07:43:00,1.469,1.4695,1.46895,1.4694,271399998.0
2009-04-08 07:44:00,1.4694,1.4694,1.46915,1.4693,150600000.0
2009-04-08 07:45:00,1.4693,1.46935,1.46915,1.4692,156400000.0
2009-04-08 07:46:00,1.46915,1.46915,1.46865,1.46865,61000000.0
2009-04-08 07:47:00,1.4686,1.4686,1.46835,1.4684,124000000.0
2009-04-08 07:48:00,1.4684,1.4689,1.4682,1.4684,118000000.0
2009-04-08 07:49:00,1.4684,1.46875,1.4682,1.4686,121400000.0
2009-04-08 07:50:00,1.46835,1.4686,1.46815,1.46825,97000000.0
2009-04-08 07:51:00,1.4683,1.4688,1.4683,1.4688,221200000.0
2009-04-08 07:52:00,1.4688,1.469,1.4682,1.4686,117200000.0
2009-04-08 07:53:00,1.46875,1.4688,1.46825,1.46825,198400000.0
2009-04-08 07:54:00,1.46825,1.4686,1.46815,1.46815,80200000.0
2009-04-08 07:55:00,1.46825,1.46875,1.4681,1.4681,150200000.0
2009-04-08 07:56:00,1.46815,1.4683,1.467,1.4671,294200000.0
2009-04-08 07:57:00,1.4671,1.46735,1.4671,1.4673,142600000.0
2009-04-08 07:58:00,1.4673,1.4678,1.4673,1.4676,147300000.0
2009-04-08 07:59:00,1.46775,1.4682,1.4673,1.4682,126000000.0
2009-04-08 08:00:00,1.46825,1.46865,1.46785,1.4681,152900000.0
2009-04-08 08:01:00,1.4681,1.4681,1.46785,1.46785,99400000.0
2009-04-08 08:02:00,1.468,1.468,1.4676,1.4679,80200000.0
2009-04-08 08:03:00,1.4679,1.46805,1.46755,1.4679,214800000.0
2009-04-08 08:04:00,1.468,1.46805,1.4678,1.46805,81800000.0
2009-04-08 08:05:00,1.468,1.468,1.46775,1.46775,143200000.0
2009-04-08 08:06:00,1.46775,1.46805,1.46775,1.46805,85800000.0
2009-04-08 08:07:00,1.468,1.46805,1.4675,1.4677,86900000.0
2009-04-08 08:08:00,1.4678,1.46815,1.46735,1.4674,116400000.0
2009-04-08 08:09:00,1.46745,1.46795,1.4674,1.4679,68600000.0
2009-04-08 08:10:00,1.468,1.4684,1.46795,1.4681,266800000.0
2009-04-08 08:11:00,1.46805,1.4681,1.46745,1.46745,109000000.0
2009-04-08 08:12:00,1.46745,1.46745,1.4665,1.46655,298600000.0
2009-04-08 08:13:00,1.4666,1.46815,1.4665,1.46685,358200000.0
2009-04-08 08:14:00,1.4664,1.4673,1.4664,1.46715,74000000.0
2009-04-08 08:15:00,1.46715,1.46715,1.46655,1.46655,59400000.0
2009-04-08 08:16:00,1.46645,1.46645,1.4658,1.4658,158000000.0
2009-04-08 08:17:00,1.4659,1.46605,1.46525,1.4654,392600004.0
2009-04-08 08:18:00,1.46545,1.4656,1.46465,1.4647,335400001.0
2009-04-08 08:19:00,1.46475,1.46535,1.46475,1.4651,299800000.0
2009-04-08 08:20:00,1.46515,1.4656,1.46515,1.4656,203100000.0
2009-04-08 08:21:00,1.4656,1.46585,1.46555,1.46585,64799999.0
2009-04-08 08:22:00,1.4658,1.46585,1.46565,1.46565,134800000.0
2009-04-08 08:23:00,1.4657,1.46595,1.4657,1.46595,90400000.0
2009-04-08 08:24:00,1.46595,1.46595,1.46515,1.46515,242400000.0
2009-04-08 08:25:00,1.46505,1.4653,1.46505,1.4652,117800000.0
2009-04-08 08:26:00,1.4653,1.4657,1.4653,1.46545,124800000.0
2009-04-08 08:27:00,1.4655,1.4662,1.46545,1.4662,181400001.0
2009-04-08 08:28:00,1.4663,1.46665,1.46625,1.4666,224600000.0
2009-04-08 08:29:00,1.4666,1.4672,1.4657,1.46585,279800000.0
2009-04-08 08:30:00,1.46585,1.466,1.4656,1.4656,273999999.0
2009-04-08 08:31:00,1.46575,1.46575,1.46565,1.46565,134000000.0
2009-04-08 08:32:00,1.46575,1.46585,1.46555,1.46565,172400000.0
2009-04-08 08:33:00,1.46565,1.4657,1.4655,1.4657,155399998.0
2009-04-08 08:34:00,1.46565,1.46565,1.46495,1.465,432799999.0
2009-04-08 08:35:00,1.465,1.4651,1.46425,1.4643,807000001.0
2009-04-08 08:36:00,1.4643,1.4643,1.46345,1.4635,522200000.0
2009-04-08 08:37:00,1.4635,1.4642,1.4635,1.46415,352600000.0
2009-04-08 08:38:00,1.4641,1.46505,1.46405,1.46465,569300000.0
2009-04-08 08:39:00,1.46465,1.4648,1.46415,1.46475,192400000.0
2009-04-08 08:40:00,1.46475,1.46505,1.46475,1.465,201400000.0
2009-04-08 08:41:00,1.465,1.4662,1.4647,1.4656,422000000.0
2009-04-08 08:42:00,1.4656,1.46585,1.46535,1.46535,383800000.0
2009-04-08 08:43:00,1.4654,1.4661,1.4653,1.46585,297100000.0
2009-04-08 08:44:00,1.46585,1.46585,1.46515,1.4655,342900000.0
2009-04-08 08:45:00,1.46545,1.46565,1.4649,1.46525,364900000.0
2009-04-08 08:46:00,1.46525,1.4658,1.4649,1.4658,502500002.0
2009-04-08 08:47:00,1.46585,1.46625,1.4657,1.4659,212000000.0
2009-04-08 08:48:00,1.4659,1.466,1.46565,1.4658,169500000.0
2009-04-08 08:49:00,1.4658,1.466,1.4658,1.466,118000000.0
2009-04-08 08:50:00,1.4662,1.46645,1.4659,1.466,297599999.0
2009-04-08 08:51:00,1.466,1.466,1.4655,1.4655,415200001.0
2009-04-08 08:52:00,1.4655,1.4655,1.46505,1.46535,379400000.0
2009-04-08 08:53:00,1.46535,1.466,1.46535,1.46575,467800000.0
2009-04-08 08:54:00,1.4658,1.4664,1.4658,1.4659,279800000.0
2009-04-08 08:55:00,1.4659,1.46595,1.4657,1.46595,364599999.0
2009-04-08 08:56:00,1.46595,1.46595,1.46545,1.4658,346600005.0
2009-04-08 08:57:00,1.4658,1.4679,1.46555,1.4677,441200000.0
2009-04-08 08:58:00,1.4678,1.4682,1.46695,1.46735,618999999.0
2009-04-08 08:59:00,1.46735,1.4674,1.46685,1.46705,303900000.0
2009-04-08 09:00:00,1.4669,1.46785,1.46675,1.4677,514800001.0
2009-04-08 09:01:00,1.4677,1.4688,1.4677,1.46845,669800000.0
2009-04-08 09:02:00,1.4684,1.4685,1.4676,1.4676,474000001.0
2009-04-08 09:03:00,1.4674,1.4675,1.46685,1.46725,524700000.0
2009-04-08 09:04:00,1.4672,1.4676,1.46715,1.46735,570200001.0
2009-04-08 09:05:00,1.46735,1.46735,1.4671,1.4671,349800000.0
2009-04-08 09:06:00,1.4672,1.46725,1.46705,1.4671,141200000.0
2009-04-08 09:07:00,1.4671,1.46715,1.4668,1.4668,271800000.0
2009-04-08 09:08:00,1.4668,1.46685,1.46645,1.46645,361600000.0
2009-04-08 09:09:00,1.46645,1.4666,1.4657,1.4659,796600010.0
2009-04-08 09:10:00,1.46595,1.46655,1.4658,1.46585,344899999.0
2009-04-08 09:11:00,1.4659,1.46645,1.4659,1.4663,490900002.0
2009-04-08 09:12:00,1.46635,1.46635,1.46595,1.4661,530500000.0
2009-04-08 09:13:00,1.4661,1.4661,1.4657,1.4657,397800001.0
2009-04-08 09:14:00,1.4657,1.46595,1.4656,1.4659,443400001.0
2009-04-08 09:15:00,1.4659,1.46605,1.46535,1.46575,341600000.0
2009-04-08 09:16:00,1.4658,1.46585,1.46535,1.4655,322600000.0
2009-04-08 09:17:00,1.4655,1.46625,1.4655,1.46605,278600000.0
2009-04-08 09:18:00,1.46625,1.4663,1.46585,1.46605,340000000.0
2009-04-08 09:19:00,1.46605,1.46665,1.46585,1.46665,449399999.0
2009-04-08 09:20:00,1.4666,1.4667,1.46625,1.46665,440399997.0
2009-04-08 09:21:00,1.46665,1.4675,1.46665,1.46745,433799999.0
2009-04-08 09:22:00,1.4674,1.46765,1.4667,1.46715,330200000.0
2009-04-08 09:23:00,1.4671,1.46735,1.4665,1.4666,625800000.0
2009-04-08 09:24:00,1.46665,1.46675,1.4664,1.4665,322100000.0
2009-04-08 09:25:00,1.4665,1.46655,1.4663,1.4664,395200000.0
2009-04-08 09:26:00,1.4663,1.4668,1.4658,1.46585,571799999.0
2009-04-08 09:27:00,1.46595,1.466,1.46555,1.4657,387800000.0
2009-04-08 09:28:00,1.46565,1.46645,1.46565,1.46635,589400001.0
2009-04-08 09:29:00,1.4664,1.4667,1.46635,1.46635,222600000.0
2009-04-08 09:30:00,1.46635,1.4665,1.4663,1.4663,412000000.0
2009-04-08 09:31:00,1.4663,1.4663,1.466,1.46605,238700000.0
2009-04-08 09:32:00,1.46605,1.4661,1.466,1.466,211200000.0
2009-04-08 09:33:00,1.4659,1.4661,1.4655,1.4655,370800002.0
2009-04-08 09:34:00,1.4655,1.46575,1.4652,1.4656,458000000.0
2009-04-08 09:35:00,1.4656,1.4656,1.46515,1.4655,459199998.0
2009-04-08 09:36:00,1.4655,1.4655,1.46505,1.4651,454800002.0
2009-04-08 09:37:00,1.46515,1.46565,1.46515,1.4656,442200000.0
2009-04-08 09:38:00,1.46555,1.46665,1.46555,1.46655,311900000.0
2009-04-08 09:39:00,1.4665,1.46685,1.4664,1.4665,460500001.0
2009-04-08 09:40:00,1.4665,1.4665,1.46595,1.4661,340299999.0
2009-04-08 09:41:00,1.46605,1.4669,1.46605,1.46655,436200000.0
2009-04-08 09:42:00,1.4666,1.46685,1.4664,1.4666,350600000.0
2009-04-08 09:43:00,1.4666,1.4667,1.46635,1.4667,268200000.0
2009-04-08 09:44:00,1.46685,1.46725,1.4667,1.4672,326600000.0
2009-04-08 09:45:00,1.4673,1.4678,1.46695,1.46765,647600003.0
2009-04-08 09:46:00,1.46765,1.46845,1.4676,1.468,619200002.0
2009-04-08 09:47:00,1.468,1.4681,1.4674,1.4676,356600000.0
2009-04-08 09:48:00,1.4676,1.4678,1.46755,1.4678,520799998.0
2009-04-08 09:49:00,1.46775,1.4679,1.4674,1.4675,217800000.0
2009-04-08 09:50:00,1.4675,1.4675,1.4672,1.4673,287000000.0
2009-04-08 09:51:00,1.4675,1.4675,1.46685,1.4672,338400000.0
2009-04-08 09:52:00,1.46705,1.46735,1.467,1.4673,294000000.0
2009-04-08 09:53:00,1.4674,1.4674,1.4668,1.46685,282800000.0
2009-04-08 09:54:00,1.46685,1.46685,1.4665,1.4665,56000000.0
2009-04-08 09:55:00,1.46655,1.467,1.4664,1.4666,466000001.0
2009-04-08 09:56:00,1.4666,1.467,1.4666,1.46685,318600000.0
2009-04-08 09:57:00,1.46695,1.46695,1.46605,1.46625,565400000.0
2009-04-08 09:58:00,1.46615,1.4662,1.46495,1.4651,470600004.0
2009-04-08 09:59:00,1.4651,1.4651,1.4643,1.46435,631499999.0
2009-04-08 10:00:00,1.46435,1.46435,1.46355,1.46425,367500000.0
2009-04-08 10:01:00,1.46425,1.4648,1.46405,1.46455,217700000.0
2009-04-08 10:02:00,1.46455,1.465,1.46415,1.4649,466800001.0
2009-04-08 10:03:00,1.4649,1.4652,1.4649,1.465,265200000.0
2009-04-08 10:04:00,1.465,1.465,1.46455,1.46475,241800000.0
2009-04-08 10:05:00,1.46475,1.4652,1.46465,1.4652,344200000.0
2009-04-08 10:06:00,1.4652,1.4655,1.46515,1.4654,213400000.0
2009-04-08 10:07:00,1.4654,1.4655,1.46525,1.4653,66800000.0
2009-04-08 10:08:00,1.4652,1.46605,1.465,1.4652,576100000.0
2009-04-08 10:09:00,1.4652,1.4667,1.4652,1.46545,633599999.0
2009-04-08 10:10:00,1.46545,1.46585,1.4653,1.4654,684200000.0
2009-04-08 10:11:00,1.4654,1.46575,1.46535,1.46535,417800000.0
2009-04-08 10:12:00,1.4653,1.46565,1.46515,1.46515,552200001.0
2009-04-08 10:13:00,1.46515,1.46515,1.46475,1.46475,432400001.0
2009-04-08 10:14:00,1.4649,1.465,1.4648,1.46495,37800000.0
2009-04-08 10:15:00,1.46495,1.4652,1.46485,1.4651,123200000.0
2009-04-08 10:16:00,1.4651,1.46525,1.46435,1.4644,364400000.0
2009-04-08 10:17:00,1.46425,1.46495,1.46425,1.46465,350699999.0
2009-04-08 10:18:00,1.46465,1.4649,1.4646,1.46465,275600000.0
2009-04-08 10:19:00,1.4647,1.4648,1.4646,1.4646,380000001.0
2009-04-08 10:20:00,1.4646,1.4649,1.4646,1.4649,199200000.0
2009-04-08 10:21:00,1.4648,1.46485,1.4646,1.4646,379000000.0
2009-04-08 10:22:00,1.4646,1.46485,1.4644,1.4644,499599993.0
2009-04-08 10:23:00,1.46435,1.4647,1.46425,1.46455,212400000.0
2009-04-08 10:24:00,1.46455,1.4646,1.46425,1.46435,312000000.0
2009-04-08 10:25:00,1.46435,1.4645,1.46425,1.4644,324600000.0
2009-04-08 10:26:00,1.4644,1.46455,1.4643,1.4643,203400000.0
2009-04-08 10:27:00,1.46425,1.4644,1.46425,1.4644,197600001.0
2009-04-08 10:28:00,1.4644,1.4644,1.46425,1.4644,281200000.0
2009-04-08 10:29:00,1.4644,1.4644,1.4642,1.4642,278000000.0
2009-04-08 10:30:00,1.4642,1.4644,1.4642,1.46435,199000000.0
2009-04-08 10:31:00,1.46435,1.4646,1.46435,1.4645,262000002.0
2009-04-08 10:32:00,1.46445,1.4645,1.46435,1.4645,208400000.0
2009-04-08 10:33:00,1.4645,1.46465,1.46435,1.46435,300200000.0
2009-04-08 10:34:00,1.46435,1.4645,1.46435,1.46435,115800000.0
2009-04-08 10:35:00,1.46435,1.4645,1.46435,1.4645,288000000.0
2009-04-08 10:36:00,1.4645,1.4647,1.4644,1.4646,421199998.0
2009-04-08 10:37:00,1.4646,1.4649,1.46455,1.4648,481200001.0
2009-04-08 10:38:00,1.4648,1.4649,1.4647,1.4648,310400000.0
2009-04-08 10:39:00,1.4648,1.4649,1.4647,1.4648,242799999.0
2009-04-08 10:40:00,1.4648,1.46515,1.4647,1.46505,213000000.0
2009-04-08 10:41:00,1.46505,1.4652,1.46485,1.4649,345799999.0
2009-04-08 10:42:00,1.465,1.46505,1.4648,1.46485,231600000.0
2009-04-08 10:43:00,1.46485,1.46515,1.46485,1.4651,209800000.0
2009-04-08 10:44:00,1.46515,1.4653,1.4649,1.4652,280100000.0
2009-04-08 10:45:00,1.4652,1.4653,1.4651,1.4652,194400000.0
2009-04-08 10:46:00,1.4652,1.4653,1.46515,1.4652,105600000.0
2009-04-08 10:47:00,1.4652,1.4653,1.4649,1.4649,142600001.0
2009-04-08 10:48:00,1.46505,1.4652,1.4649,1.4652,308100000.0
2009-04-08 10:49:00,1.4652,1.46585,1.4652,1.4657,556199999.0
2009-04-08 10:50:00,1.4657,1.46605,1.46555,1.4659,158100000.0
2009-04-08 10:51:00,1.46585,1.466,1.46585,1.46595,119200000.0
2009-04-08 10:52:00,1.466,1.4664,1.4658,1.4659,412600000.0
2009-04-08 10:53:00,1.46595,1.466,1.46585,1.46585,417400000.0
2009-04-08 10:54:00,1.46585,1.46585,1.4654,1.4654,341400000.0
2009-04-08 10:55:00,1.46545,1.4656,1.4649,1.46505,479700001.0
2009-04-08 10:56:00,1.46505,1.46565,1.465,1.46555,408600001.0
2009-04-08 10:57:00,1.4656,1.46605,1.46555,1.4657,401200000.0
2009-04-08 10:58:00,1.46575,1.46645,1.46575,1.4663,378000000.0
2009-04-08 10:59:00,1.4663,1.46675,1.4662,1.46665,702599999.0
2009-04-08 11:00:00,1.46655,1.467,1.46635,1.4669,596599999.0
2009-04-08 11:01:00,1.4669,1.4679,1.4669,1.4673,517600000.0
2009-04-08 11:02:00,1.4672,1.468,1.4672,1.46775,609600000.0
2009-04-08 11:03:00,1.4678,1.468,1.46755,1.4676,595400003.0
2009-04-08 11:04:00,1.4676,1.4679,1.4672,1.4673,762900000.0
2009-04-08 11:05:00,1.4673,1.4676,1.4672,1.46725,410400000.0
2009-04-08 11:06:00,1.46725,1.4674,1.46695,1.4672,452499999.0
2009-04-08 11:07:00,1.4672,1.46765,1.46715,1.46755,186400000.0
2009-04-08 11:08:00,1.46755,1.46755,1.46725,1.46745,251599999.0
2009-04-08 11:09:00,1.46745,1.46755,1.4664,1.4666,640999999.0
2009-04-08 11:10:00,1.4666,1.46675,1.46575,1.466,583200001.0
2009-04-08 11:11:00,1.466,1.466,1.46485,1.46485,300000000.0
2009-04-08 11:12:00,1.46505,1.46605,1.46505,1.4658,607799999.0
2009-04-08 11:13:00,1.4658,1.4658,1.4652,1.4655,519999998.0
2009-04-08 11:14:00,1.4655,1.46585,1.4649,1.46585,393599999.0
2009-04-08 11:15:00,1.4658,1.4658,1.465,1.465,345600000.0
2009-04-08 11:16:00,1.465,1.4661,1.4649,1.4661,169400000.0
2009-04-08 11:17:00,1.46605,1.46605,1.4657,1.4658,81000000.0
2009-04-08 11:18:00,1.4658,1.46605,1.46555,1.46595,176400000.0
2009-04-08 11:19:00,1.46595,1.46675,1.46595,1.4667,74800000.0
2009-04-08 11:20:00,1.46665,1.4669,1.46655,1.46675,146400000.0
2009-04-08 11:21:00,1.46675,1.46685,1.46645,1.46665,87500000.0
2009-04-08 11:22:00,1.46665,1.467,1.46655,1.467,126800000.0
2009-04-08 11:23:00,1.46695,1.46695,1.4666,1.46675,151800000.0
2009-04-08 11:24:00,1.46675,1.467,1.4666,1.46665,330200000.0
2009-04-08 11:25:00,1.46665,1.4669,1.4664,1.4669,224600002.0
2009-04-08 11:26:00,1.46685,1.4671,1.46675,1.46695,185600000.0
2009-04-08 11:27:00,1.467,1.4671,1.46665,1.4668,221200000.0
2009-04-08 11:28:00,1.4668,1.467,1.46675,1.467,129800000.0
2009-04-08 11:29:00,1.467,1.4677,1.467,1.4677,635999992.0
2009-04-08 11:30:00,1.46765,1.4679,1.4675,1.4677,710200001.0
2009-04-08 11:31:00,1.4677,1.4682,1.4676,1.4682,420600002.0
2009-04-08 11:32:00,1.4682,1.4682,1.4679,1.4679,327199999.0
2009-04-08 11:33:00,1.4679,1.4681,1.4678,1.4679,432000001.0
2009-04-08 11:34:00,1.46785,1.4679,1.4668,1.4668,429599998.0
2009-04-08 11:35:00,1.467,1.4675,1.467,1.46705,416800000.0
2009-04-08 11:36:00,1.46705,1.46715,1.4668,1.46685,305199999.0
2009-04-08 11:37:00,1.46685,1.4673,1.4667,1.46695,411200000.0
2009-04-08 11:38:00,1.46695,1.46695,1.4668,1.4668,394199999.0
2009-04-08 11:39:00,1.4668,1.467,1.46675,1.4668,231800000.0
2009-04-08 11:40:00,1.4668,1.4668,1.4664,1.4664,257299998.0
2009-04-08 11:41:00,1.4664,1.4666,1.46615,1.4665,543999998.0
2009-04-08 11:42:00,1.46655,1.4666,1.4662,1.4663,396299996.0
2009-04-08 11:43:00,1.46655,1.46715,1.46625,1.46685,546999995.0
2009-04-08 11:44:00,1.46685,1.46695,1.4664,1.46695,467599999.0
2009-04-08 11:45:00,1.46695,1.468,1.4669,1.4675,382300000.0
2009-04-08 11:46:00,1.4676,1.4676,1.4673,1.46735,213900000.0
2009-04-08 11:47:00,1.4673,1.46755,1.46725,1.4674,370800000.0
2009-04-08 11:48:00,1.46745,1.46745,1.46735,1.46735,52800000.0
2009-04-08 11:49:00,1.46735,1.46765,1.46735,1.46745,211199999.0
2009-04-08 11:50:00,1.46755,1.4676,1.4673,1.4675,402199999.0
2009-04-08 11:51:00,1.46745,1.4676,1.46705,1.46715,291799999.0
2009-04-08 11:52:00,1.46715,1.46715,1.4667,1.46675,280799997.0
2009-04-08 11:53:00,1.4667,1.4669,1.46645,1.4666,563700000.0
2009-04-08 11:54:00,1.4666,1.4666,1.46625,1.4664,552999991.0
2009-04-08 11:55:00,1.4664,1.46655,1.4663,1.4664,242399999.0
2009-04-08 11:56:00,1.4664,1.4665,1.46625,1.46625,319400000.0
2009-04-08 11:57:00,1.4663,1.4667,1.4662,1.4662,228400000.0
2009-04-08 11:58:00,1.4662,1.4662,1.4658,1.4659,359600004.0
2009-04-08 11:59:00,1.466,1.467,1.466,1.46685,342600000.0
2009-04-08 12:00:00,1.4669,1.4669,1.4658,1.4659,487599998.0
2009-04-08 12:01:00,1.4659,1.46595,1.46575,1.46595,522999997.0
2009-04-08 12:02:00,1.46595,1.46595,1.46555,1.46555,161400000.0
2009-04-08 12:03:00,1.4655,1.4655,1.46515,1.4654,428199999.0
2009-04-08 12:04:00,1.4654,1.466,1.4653,1.4658,238600000.0
2009-04-08 12:05:00,1.46575,1.46655,1.46575,1.46625,415000002.0
2009-04-08 12:06:00,1.46645,1.4668,1.46645,1.46655,205400000.0
2009-04-08 12:07:00,1.4666,1.4666,1.4663,1.4663,319400000.0
2009-04-08 12:08:00,1.4663,1.46635,1.4663,1.46635,31200000.0
2009-04-08 12:09:00,1.46635,1.4667,1.4663,1.4667,458399999.0
2009-04-08 12:10:00,1.4667,1.4667,1.4666,1.4667,59200000.0
2009-04-08 12:11:00,1.4667,1.4671,1.4667,1.46695,277600000.0
2009-04-08 12:12:00,1.46695,1.46695,1.46665,1.4667,190800000.0
2009-04-08 12:13:00,1.4666,1.46705,1.4666,1.46705,270400000.0
2009-04-08 12:14:00,1.46705,1.4671,1.46705,1.4671,273799997.0
2009-04-08 12:15:00,1.4671,1.4672,1.467,1.46705,370799992.0
2009-04-08 12:16:00,1.467,1.4673,1.4666,1.46725,404099999.0
2009-04-08 12:17:00,1.46725,1.4678,1.46705,1.4678,341800000.0
2009-04-08 12:18:00,1.4678,1.4686,1.46765,1.46835,630600001.0
2009-04-08 12:19:00,1.46835,1.4685,1.4681,1.46825,546400000.0
2009-04-08 12:20:00,1.46825,1.4686,1.46815,1.4686,363699999.0
2009-04-08 12:21:00,1.4685,1.46855,1.46825,1.46835,114799999.0
2009-04-08 12:22:00,1.46835,1.469,1.4683,1.4689,492999998.0
2009-04-08 12:23:00,1.4689,1.4692,1.46885,1.46905,443400000.0
2009-04-08 12:24:00,1.4692,1.4692,1.46895,1.4691,418200000.0
2009-04-08 12:25:00,1.4691,1.4695,1.469,1.4694,581400000.0
2009-04-08 12:26:00,1.4694,1.4698,1.46925,1.4697,291299999.0
2009-04-08 12:27:00,1.4697,1.47055,1.4697,1.47015,505400001.0
2009-04-08 12:28:00,1.47025,1.4708,1.4701,1.4706,630399999.0
2009-04-08 12:29:00,1.4707,1.4707,1.47015,1.4704,254400000.0
2009-04-08 12:30:00,1.4703,1.4705,1.47015,1.47015,509399999.0
2009-04-08 12:31:00,1.47015,1.4704,1.46955,1.46955,582099998.0
2009-04-08 12:32:00,1.46955,1.4696,1.4693,1.4693,382700000.0
2009-04-08 12:33:00,1.4693,1.4694,1.4693,1.4693,146200000.0
2009-04-08 12:34:00,1.4693,1.4694,1.46905,1.46905,456799999.0
2009-04-08 12:35:00,1.46915,1.4698,1.46905,1.4696,254800000.0
2009-04-08 12:36:00,1.4696,1.46985,1.46945,1.46945,388799999.0
2009-04-08 12:37:00,1.46945,1.46995,1.46945,1.46985,443000000.0
2009-04-08 12:38:00,1.46985,1.47135,1.46985,1.47135,567500001.0
2009-04-08 12:39:00,1.47145,1.47145,1.47025,1.4705,1044799997.0
2009-04-08 12:40:00,1.4706,1.4718,1.47055,1.47175,752500000.0
2009-04-08 12:41:00,1.47185,1.4719,1.4715,1.47175,420200000.0
2009-04-08 12:42:00,1.47175,1.4718,1.47125,1.47125,420199999.0
2009-04-08 12:43:00,1.47125,1.4718,1.47125,1.4715,417599999.0
2009-04-08 12:44:00,1.4716,1.472,1.47135,1.47145,264600000.0
2009-04-08 12:45:00,1.4715,1.47195,1.4714,1.4719,485800000.0
2009-04-08 12:46:00,1.47175,1.4722,1.4716,1.47185,478400000.0
2009-04-08 12:47:00,1.47185,1.47215,1.47185,1.472,556000000.0
2009-04-08 12:48:00,1.472,1.472,1.4711,1.47115,643799999.0
2009-04-08 12:49:00,1.47115,1.47115,1.47045,1.4705,602400000.0
2009-04-08 12:50:00,1.4704,1.4708,1.4702,1.4704,574400002.0
2009-04-08 12:51:00,1.4704,1.47045,1.47,1.47,509200003.0
2009-04-08 12:52:00,1.47,1.47,1.46885,1.46915,327100000.0
2009-04-08 12:53:00,1.46915,1.4705,1.46915,1.4698,332400000.0
2009-04-08 12:54:00,1.46975,1.4698,1.4691,1.4694,390600000.0
2009-04-08 12:55:00,1.46945,1.47015,1.46945,1.4699,207500000.0
2009-04-08 12:56:00,1.4699,1.47005,1.4695,1.46975,316000000.0
2009-04-08 12:57:00,1.46975,1.47165,1.46975,1.47115,532699999.0
2009-04-08 12:58:00,1.47115,1.4713,1.471,1.471,225600000.0
2009-04-08 12:59:00,1.471,1.4711,1.47075,1.4708,347399999.0
2009-04-08 13:00:00,1.4708,1.471,1.47055,1.4709,209000000.0
2009-04-08 13:01:00,1.4709,1.47115,1.47085,1.47105,389000000.0
2009-04-08 13:02:00,1.47115,1.4713,1.471,1.47105,531200000.0
2009-04-08 13:03:00,1.47105,1.47145,1.47105,1.4714,273599999.0
2009-04-08 13:04:00,1.47145,1.4717,1.47105,1.4712,520600000.0
2009-04-08 13:05:00,1.47125,1.47135,1.471,1.4711,218800000.0
2009-04-08 13:06:00,1.4711,1.4718,1.471,1.47155,260400000.0
2009-04-08 13:07:00,1.47155,1.47155,1.47155,1.47155,127200000.0
2009-04-08 13:08:00,1.47145,1.47145,1.4712,1.4712,142000000.0
2009-04-08 13:09:00,1.4712,1.47145,1.47115,1.4713,152200000.0
2009-04-08 13:10:00,1.4713,1.4725,1.4713,1.4724,242500000.0
2009-04-08 13:11:00,1.4724,1.47255,1.47225,1.47245,371000001.0
2009-04-08 13:12:00,1.47245,1.4738,1.4724,1.47375,656199997.0
2009-04-08 13:13:00,1.47375,1.4743,1.47365,1.4738,410000000.0
2009-04-08 13:14:00,1.4738,1.47385,1.4731,1.4731,499099998.0
2009-04-08 13:15:00,1.47315,1.4733,1.4708,1.47125,752400001.0
2009-04-08 13:16:00,1.47125,1.4713,1.47075,1.4712,454899999.0
2009-04-08 13:17:00,1.47115,1.47155,1.47075,1.47075,297400000.0
2009-04-08 13:18:00,1.47075,1.471,1.47075,1.47095,388600000.0
2009-04-08 13:19:00,1.47095,1.471,1.47,1.47005,395600000.0
2009-04-08 13:20:00,1.47,1.4707,1.46985,1.4707,506200000.0
2009-04-08 13:21:00,1.4707,1.4708,1.47055,1.4708,155600000.0
2009-04-08 13:22:00,1.47075,1.4716,1.4707,1.4708,582199999.0
2009-04-08 13:23:00,1.4708,1.47125,1.4707,1.47095,292800000.0
2009-04-08 13:24:00,1.47095,1.4712,1.4705,1.4705,279200000.0
2009-04-08 13:25:00,1.47055,1.47065,1.47,1.4701,413999999.0
2009-04-08 13:26:00,1.47015,1.4705,1.4701,1.4704,462400000.0
2009-04-08 13:27:00,1.4705,1.4707,1.4705,1.4707,351000000.0
2009-04-08 13:28:00,1.4707,1.4707,1.47,1.47025,438399999.0
2009-04-08 13:29:00,1.4701,1.47025,1.47005,1.47005,194600001.0
2009-04-08 13:30:00,1.4701,1.4702,1.4695,1.4695,487599998.0
2009-04-08 13:31:00,1.4695,1.4698,1.4695,1.4697,397199999.0
2009-04-08 13:32:00,1.4697,1.4698,1.46895,1.469,618800000.0
2009-04-08 13:33:00,1.469,1.4691,1.4684,1.4684,768800002.0
2009-04-08 13:34:00,1.4684,1.4687,1.4682,1.4685,661199999.0
2009-04-08 13:35:00,1.4685,1.469,1.4685,1.46895,248600000.0
2009-04-08 13:36:00,1.46875,1.46935,1.46875,1.4693,160600000.0
2009-04-08 13:37:00,1.4693,1.4695,1.46925,1.46925,140800000.0
2009-04-08 13:38:00,1.4694,1.4694,1.4692,1.4693,154800000.0
2009-04-08 13:39:00,1.4693,1.4695,1.46905,1.46915,521199999.0
2009-04-08 13:40:00,1.46915,1.4694,1.46915,1.4693,110600000.0
2009-04-08 13:41:00,1.4693,1.46945,1.4693,1.46945,143800000.0
2009-04-08 13:42:00,1.4694,1.4694,1.46925,1.4693,135200000.0
2009-04-08 13:43:00,1.4693,1.46945,1.46915,1.4693,230600000.0
2009-04-08 13:44:00,1.4695,1.4695,1.4693,1.4695,206600000.0
2009-04-08 13:45:00,1.4695,1.46985,1.4695,1.4696,301600001.0
2009-04-08 13:46:00,1.4696,1.46965,1.4694,1.4694,413800000.0
2009-04-08 13:47:00,1.4693,1.46945,1.46895,1.469,519600000.0
2009-04-08 13:48:00,1.46895,1.46915,1.46855,1.46855,392600000.0
2009-04-08 13:49:00,1.46845,1.4692,1.46845,1.46905,414000000.0
2009-04-08 13:50:00,1.46905,1.4691,1.46855,1.4686,514399999.0
2009-04-08 13:51:00,1.4686,1.46875,1.4685,1.46855,357799999.0
2009-04-08 13:52:00,1.46855,1.4691,1.46855,1.469,336400000.0
2009-04-08 13:53:00,1.4689,1.4689,1.46865,1.4687,85400000.0
2009-04-08 13:54:00,1.46865,1.46865,1.4682,1.46835,292800000.0
2009-04-08 13:55:00,1.4684,1.4687,1.4683,1.4683,256300000.0
2009-04-08 13:56:00,1.4683,1.4683,1.468,1.46805,471600000.0
2009-04-08 13:57:00,1.4681,1.4684,1.4681,1.4684,185400000.0
2009-04-08 13:58:00,1.46835,1.4687,1.4682,1.46825,463399999.0
2009-04-08 13:59:00,1.4683,1.46855,1.468,1.46805,583799999.0
2009-04-08 14:00:00,1.468,1.4682,1.46785,1.46815,508200003.0
2009-04-08 14:01:00,1.46815,1.46845,1.468,1.468,726200008.0
2009-04-08 14:02:00,1.46805,1.4686,1.468,1.4681,261399999.0
2009-04-08 14:03:00,1.46815,1.4682,1.46815,1.46815,254800000.0
2009-04-08 14:04:00,1.46815,1.46885,1.46815,1.46885,231200000.0
2009-04-08 14:05:00,1.4688,1.4694,1.4688,1.4693,226500000.0
2009-04-08 14:06:00,1.4693,1.4698,1.4693,1.4697,518400000.0
2009-04-08 14:07:00,1.4697,1.4698,1.4695,1.4698,354399999.0
2009-04-08 14:08:00,1.4698,1.47045,1.4698,1.4704,367600001.0
2009-04-08 14:09:00,1.4704,1.47095,1.4703,1.4709,226200001.0
2009-04-08 14:10:00,1.4709,1.4709,1.47075,1.47085,207200000.0
2009-04-08 14:11:00,1.47085,1.471,1.4708,1.47095,351199999.0
2009-04-08 14:12:00,1.4709,1.4713,1.47085,1.4709,486200001.0
2009-04-08 14:13:00,1.4709,1.4713,1.4708,1.47105,529200001.0
2009-04-08 14:14:00,1.47105,1.47135,1.4709,1.4713,546200001.0
2009-04-08 14:15:00,1.47135,1.47135,1.47045,1.47075,720599995.0
2009-04-08 14:16:00,1.4708,1.47095,1.4707,1.47075,500600001.0
2009-04-08 14:17:00,1.47075,1.47145,1.47075,1.47135,346200001.0
2009-04-08 14:18:00,1.4714,1.4721,1.47125,1.47195,444800000.0
2009-04-08 14:19:00,1.472,1.4725,1.4719,1.4724,264000000.0
2009-04-08 14:20:00,1.4724,1.473,1.4723,1.4729,739399992.0
2009-04-08 14:21:00,1.4729,1.47365,1.4729,1.4736,330000000.0
2009-04-08 14:22:00,1.4736,1.47385,1.4735,1.4735,515400001.0
2009-04-08 14:23:00,1.4735,1.4735,1.47265,1.47285,505299999.0
2009-04-08 14:24:00,1.47285,1.473,1.47235,1.4724,486999999.0
2009-04-08 14:25:00,1.4724,1.47335,1.47235,1.4728,480800000.0
2009-04-08 14:26:00,1.4729,1.4734,1.4729,1.47315,268800000.0
2009-04-08 14:27:00,1.47315,1.4733,1.4729,1.47305,441199997.0
2009-04-08 14:28:00,1.47305,1.4732,1.473,1.4732,807599997.0
2009-04-08 14:29:00,1.4732,1.4732,1.4729,1.473,481200001.0
2009-04-08 14:30:00,1.473,1.47345,1.47285,1.4734,477600000.0
2009-04-08 14:31:00,1.47325,1.4744,1.47325,1.4744,629199997.0
2009-04-08 14:32:00,1.4745,1.4746,1.4734,1.4736,695399994.0
2009-04-08 14:33:00,1.4734,1.47375,1.47315,1.4735,411499998.0
2009-04-08 14:34:00,1.4735,1.47355,1.4732,1.4735,259500000.0
2009-04-08 14:35:00,1.4735,1.47355,1.4732,1.47355,323100000.0
2009-04-08 14:36:00,1.4735,1.4735,1.4731,1.4731,222599999.0
2009-04-08 14:37:00,1.47305,1.47305,1.47215,1.47215,438400000.0
2009-04-08 14:38:00,1.47215,1.4723,1.47205,1.4721,409599997.0
2009-04-08 14:39:00,1.47205,1.4723,1.47205,1.4722,363200000.0
2009-04-08 14:40:00,1.47235,1.4725,1.4721,1.4721,588000000.0
2009-04-08 14:41:00,1.4721,1.47225,1.47175,1.4719,362199999.0
2009-04-08 14:42:00,1.47185,1.4721,1.47175,1.472,562999998.0
2009-04-08 14:43:00,1.472,1.4722,1.47195,1.4722,220600002.0
2009-04-08 14:44:00,1.47213,1.47303,1.47197,1.4725,410600000.0
2009-04-08 14:45:00,1.4727,1.4728,1.4724,1.4725,358999998.0
2009-04-08 14:46:00,1.4725,1.4728,1.4725,1.4728,321600002.0
2009-04-08 14:47:00,1.4728,1.4736,1.4728,1.47355,268000000.0
2009-04-08 14:48:00,1.47355,1.4738,1.4732,1.4737,469400000.0
2009-04-08 14:49:00,1.4737,1.4745,1.4737,1.4744,539000001.0
2009-04-08 14:50:00,1.4744,1.4746,1.47405,1.4745,559000000.0
2009-04-08 14:51:00,1.4745,1.4745,1.4739,1.4739,667400000.0
2009-04-08 14:52:00,1.47385,1.4739,1.4727,1.47285,570800001.0
2009-04-08 14:53:00,1.473,1.4732,1.473,1.47315,341999999.0
2009-04-08 14:54:00,1.47315,1.47435,1.47315,1.47395,462800000.0
2009-04-08 14:55:00,1.474,1.47435,1.47375,1.47405,325600000.0
2009-04-08 14:56:00,1.474,1.4745,1.47385,1.4742,428000001.0
2009-04-08 14:57:00,1.4742,1.47425,1.47345,1.4735,511200000.0
2009-04-08 14:58:00,1.4735,1.47355,1.47225,1.4725,541799999.0
2009-04-08 14:59:00,1.4725,1.47295,1.4724,1.4727,423799999.0
2009-04-08 15:00:00,1.4728,1.4728,1.47245,1.47245,187800000.0
2009-04-08 15:01:00,1.47245,1.4731,1.4723,1.47245,572100000.0
2009-04-08 15:02:00,1.47245,1.47295,1.4724,1.47275,550600000.0
2009-04-08 15:03:00,1.4728,1.4729,1.4726,1.4727,456200000.0
2009-04-08 15:04:00,1.47255,1.4726,1.4724,1.4725,564999999.0
2009-04-08 15:05:00,1.4726,1.4726,1.47215,1.47225,195400000.0
2009-04-08 15:06:00,1.4725,1.47285,1.47235,1.4727,200000000.0
2009-04-08 15:07:00,1.4727,1.4731,1.47245,1.47245,407200000.0
2009-04-08 15:08:00,1.47245,1.4725,1.47225,1.47225,305000000.0
2009-04-08 15:09:00,1.47225,1.4729,1.4722,1.4722,600199998.0
2009-04-08 15:10:00,1.4722,1.4722,1.47125,1.4713,613000003.0
2009-04-08 15:11:00,1.4713,1.4715,1.4711,1.4713,554599998.0
2009-04-08 15:12:00,1.4713,1.4717,1.4713,1.4715,444200000.0
2009-04-08 15:13:00,1.4715,1.4717,1.4715,1.4717,219999999.0
2009-04-08 15:14:00,1.4717,1.472,1.4717,1.472,315799998.0
2009-04-08 15:15:00,1.4718,1.47185,1.47135,1.4714,370400000.0
2009-04-08 15:16:00,1.4714,1.47185,1.47125,1.47155,286400000.0
2009-04-08 15:17:00,1.4714,1.4714,1.4702,1.4704,559600000.0
2009-04-08 15:18:00,1.4705,1.47105,1.4704,1.4708,221200000.0
2009-04-08 15:19:00,1.4708,1.47135,1.4706,1.4713,291000000.0
2009-04-08 15:20:00,1.47125,1.4714,1.471,1.47125,436600000.0
2009-04-08 15:21:00,1.47125,1.47155,1.4712,1.47155,507600000.0
2009-04-08 15:22:00,1.4715,1.4716,1.47145,1.47145,605200000.0
2009-04-08 15:23:00,1.47145,1.47165,1.4714,1.4714,498800001.0
2009-04-08 15:24:00,1.4714,1.4714,1.47035,1.47065,427200000.0
2009-04-08 15:25:00,1.4707,1.4707,1.4704,1.4704,283999999.0
2009-04-08 15:26:00,1.4704,1.4705,1.4702,1.47035,267600000.0
2009-04-08 15:27:00,1.47035,1.4711,1.47035,1.4711,362000000.0
2009-04-08 15:28:00,1.4711,1.4711,1.4709,1.471,408000000.0
2009-04-08 15:29:00,1.47115,1.47115,1.4709,1.4709,225000000.0
2009-04-08 15:30:00,1.4709,1.4709,1.4703,1.4703,703600000.0
2009-04-08 15:31:00,1.4703,1.47065,1.47005,1.47055,601600001.0
2009-04-08 15:32:00,1.47055,1.4714,1.47055,1.4713,747299999.0
2009-04-08 15:33:00,1.4713,1.4716,1.4712,1.47155,440400000.0
2009-04-08 15:34:00,1.47155,1.4716,1.47125,1.4714,322200000.0
2009-04-08 15:35:00,1.4714,1.4714,1.4708,1.4708,628200000.0
2009-04-08 15:36:00,1.4708,1.4715,1.4708,1.47135,539800000.0
2009-04-08 15:37:00,1.47135,1.47145,1.4711,1.4712,574200000.0
2009-04-08 15:38:00,1.4712,1.4713,1.47085,1.4711,513400000.0
2009-04-08 15:39:00,1.4711,1.47125,1.47105,1.47115,686800001.0
2009-04-08 15:40:00,1.4712,1.47155,1.47115,1.4712,461400001.0
2009-04-08 15:41:00,1.4713,1.4716,1.4713,1.4715,198800000.0
2009-04-08 15:42:00,1.4715,1.472,1.4715,1.47195,549315959.0
2009-04-08 15:43:00,1.47195,1.473,1.4719,1.473,888799995.0
2009-04-08 15:44:00,1.473,1.4733,1.4729,1.47315,718000002.0
2009-04-08 15:45:00,1.4731,1.4735,1.4729,1.4731,759199997.0
2009-04-08 15:46:00,1.4731,1.4732,1.4728,1.4731,714399991.0
2009-04-08 15:47:00,1.47305,1.4737,1.47305,1.47325,1082199994.0
2009-04-08 15:48:00,1.47325,1.47345,1.47285,1.4733,880399999.0
2009-04-08 15:49:00,1.4733,1.47345,1.4728,1.47305,939400004.0
2009-04-08 15:50:00,1.4728,1.473,1.4725,1.4727,921999999.0
2009-04-08 15:51:00,1.4727,1.47275,1.4725,1.4725,671600002.0
2009-04-08 15:52:00,1.4725,1.4726,1.4718,1.472,722400000.0
2009-04-08 15:53:00,1.472,1.4722,1.4715,1.4722,780900000.0
2009-04-08 15:54:00,1.4722,1.47235,1.4718,1.472,865400000.0
2009-04-08 15:55:00,1.472,1.473,1.47185,1.4724,578800000.0
2009-04-08 15:56:00,1.47235,1.4726,1.47185,1.4719,335200000.0
2009-04-08 15:57:00,1.4719,1.47215,1.47165,1.47165,521800001.0
2009-04-08 15:58:00,1.47165,1.47175,1.4715,1.47155,608000001.0
2009-04-08 15:59:00,1.47155,1.47165,1.4706,1.47075,314200000.0
2009-04-08 16:00:00,1.4707,1.4711,1.47055,1.4707,700099999.0
2009-04-08 16:01:00,1.4707,1.4707,1.4705,1.47065,436599999.0
2009-04-08 16:02:00,1.47065,1.47085,1.47045,1.47045,689199997.0
2009-04-08 16:03:00,1.47035,1.4704,1.4691,1.4692,817800000.0
2009-04-08 16:04:00,1.4692,1.4692,1.46765,1.46765,835399999.0
2009-04-08 16:05:00,1.4676,1.468,1.46525,1.4657,1020800005.0
2009-04-08 16:06:00,1.4657,1.4669,1.46555,1.4668,794400000.0
2009-04-08 16:07:00,1.4667,1.46755,1.4665,1.4672,831399999.0
2009-04-08 16:08:00,1.4672,1.4676,1.4672,1.46755,781400001.0
2009-04-08 16:09:00,1.46755,1.4676,1.4671,1.4674,720200001.0
2009-04-08 16:10:00,1.46735,1.46735,1.4663,1.4667,735600001.0
2009-04-08 16:11:00,1.4667,1.4668,1.466,1.4663,560400000.0
2009-04-08 16:12:00,1.4663,1.46765,1.4663,1.4675,1159800003.0
2009-04-08 16:13:00,1.46755,1.4676,1.467,1.4675,1038399995.0
2009-04-08 16:14:00,1.46745,1.4678,1.4673,1.4675,765400000.0
2009-04-08 16:15:00,1.46755,1.46755,1.4671,1.4673,752199999.0
2009-04-08 16:16:00,1.4673,1.4674,1.4666,1.46675,974600000.0
2009-04-08 16:17:00,1.4668,1.4675,1.4668,1.46725,436000000.0
2009-04-08 16:18:00,1.4672,1.4672,1.4659,1.4659,890100001.0
2009-04-08 16:19:00,1.4659,1.4662,1.4657,1.46575,903800001.0
2009-04-08 16:20:00,1.46585,1.4662,1.4653,1.4654,327300003.0
2009-04-08 16:21:00,1.4655,1.4656,1.46505,1.46535,578700000.0
2009-04-08 16:22:00,1.4652,1.46545,1.46515,1.4653,443000002.0
2009-04-08 16:23:00,1.4653,1.4653,1.4651,1.46515,514400001.0
2009-04-08 16:24:00,1.46515,1.4652,1.4647,1.4651,959400000.0
2009-04-08 16:25:00,1.4651,1.46575,1.465,1.46505,930499998.0
2009-04-08 16:26:00,1.46505,1.46505,1.46465,1.46465,453899998.0
2009-04-08 16:27:00,1.46465,1.46565,1.46465,1.4656,714699993.0
2009-04-08 16:28:00,1.46555,1.4656,1.4648,1.46535,358600000.0
2009-04-08 16:29:00,1.46535,1.4663,1.46535,1.4662,825800000.0
2009-04-08 16:30:00,1.4662,1.4663,1.46585,1.46615,719400000.0
2009-04-08 16:31:00,1.4661,1.4669,1.46605,1.46675,643199997.0
2009-04-08 16:32:00,1.46675,1.4673,1.4661,1.4669,471400001.0
2009-04-08 16:33:00,1.46695,1.46695,1.4664,1.4668,329600000.0
2009-04-08 16:34:00,1.4667,1.46695,1.46655,1.46675,438700003.0
2009-04-08 16:35:00,1.46675,1.4672,1.4667,1.4669,527200000.0
2009-04-08 16:36:00,1.4669,1.46725,1.46675,1.4669,641999998.0
2009-04-08 16:37:00,1.4669,1.46715,1.46685,1.46705,725200000.0
2009-04-08 16:38:00,1.46695,1.46695,1.4655,1.46575,598000003.0
2009-04-08 16:39:00,1.4657,1.4665,1.4656,1.46625,778300001.0
2009-04-08 16:40:00,1.46625,1.4664,1.46595,1.4661,465900000.0
2009-04-08 16:41:00,1.4662,1.4662,1.4656,1.46575,744800001.0
2009-04-08 16:42:00,1.4657,1.4662,1.4657,1.4662,715699999.0
2009-04-08 16:43:00,1.4662,1.4668,1.4662,1.4666,460200000.0
2009-04-08 16:44:00,1.4666,1.4673,1.46655,1.4673,346599998.0
2009-04-08 16:45:00,1.4673,1.46745,1.46715,1.46715,382400000.0
2009-04-08 16:46:00,1.46715,1.4673,1.4668,1.4673,450599999.0
2009-04-08 16:47:00,1.4673,1.4673,1.4665,1.4666,524200000.0
2009-04-08 16:48:00,1.4666,1.4668,1.46635,1.4668,610600003.0
2009-04-08 16:49:00,1.4668,1.4669,1.46635,1.4665,498000000.0
2009-04-08 16:50:00,1.4665,1.4665,1.46615,1.46625,358600001.0
2009-04-08 16:51:00,1.4661,1.4665,1.46605,1.46635,197000000.0
2009-04-08 16:52:00,1.4664,1.46645,1.46555,1.46555,304399998.0
2009-04-08 16:53:00,1.46555,1.4657,1.4653,1.4653,366399999.0
2009-04-08 16:54:00,1.46535,1.46595,1.46525,1.4659,697400000.0
2009-04-08 16:55:00,1.4659,1.466,1.46525,1.46535,377299999.0
2009-04-08 16:56:00,1.4654,1.46615,1.4654,1.4661,238100000.0
2009-04-08 16:57:00,1.46605,1.46605,1.4653,1.4655,420300000.0
2009-04-08 16:58:00,1.4655,1.4657,1.46545,1.4656,346100000.0
2009-04-08 16:59:00,1.4656,1.4657,1.4638,1.4643,603100000.0
2009-04-08 17:00:00,1.46435,1.46495,1.46415,1.4644,754199999.0
2009-04-08 17:01:00,1.4643,1.4651,1.4643,1.4645,644500000.0
2009-04-08 17:02:00,1.46445,1.46605,1.46445,1.4658,508899999.0
2009-04-08 17:03:00,1.46565,1.4663,1.46555,1.4663,407799999.0
2009-04-08 17:04:00,1.4662,1.4663,1.466,1.4661,429600000.0
2009-04-08 17:05:00,1.4661,1.4668,1.466,1.4668,562999999.0
2009-04-08 17:06:00,1.4667,1.4667,1.466,1.466,653199999.0
2009-04-08 17:07:00,1.4662,1.4666,1.4662,1.4662,278399999.0
2009-04-08 17:08:00,1.4662,1.4664,1.46605,1.4661,358000000.0
2009-04-08 17:09:00,1.4662,1.4663,1.46605,1.4662,494700000.0
2009-04-08 17:10:00,1.46615,1.4663,1.46575,1.46595,361799999.0
2009-04-08 17:11:00,1.4659,1.467,1.46555,1.467,691800004.0
2009-04-08 17:12:00,1.4668,1.4668,1.46595,1.4662,532100000.0
2009-04-08 17:13:00,1.4662,1.4663,1.46585,1.4661,377200001.0
2009-04-08 17:14:00,1.4661,1.4664,1.46605,1.4664,176800000.0
2009-04-08 17:15:00,1.4664,1.4676,1.46635,1.4675,646800000.0
2009-04-08 17:16:00,1.4676,1.4686,1.46745,1.46745,670599999.0
2009-04-08 17:17:00,1.4674,1.4674,1.46615,1.46615,863100001.0
2009-04-08 17:18:00,1.46615,1.46625,1.46495,1.46535,884099998.0
2009-04-08 17:19:00,1.46535,1.4656,1.46515,1.46525,530600000.0
2009-04-08 17:20:00,1.4653,1.46605,1.4646,1.46605,627800001.0
2009-04-08 17:21:00,1.46605,1.4666,1.4657,1.4665,717200000.0
2009-04-08 17:22:00,1.4662,1.46655,1.46605,1.4663,719400000.0
2009-04-08 17:23:00,1.46635,1.46655,1.46625,1.46645,380000000.0
2009-04-08 17:24:00,1.4663,1.4671,1.4663,1.46645,562000000.0
2009-04-08 17:25:00,1.46645,1.4672,1.46645,1.4669,662000001.0
2009-04-08 17:26:00,1.46685,1.4672,1.46645,1.46685,569800000.0
2009-04-08 17:27:00,1.4669,1.46715,1.4667,1.4669,418999999.0
2009-04-08 17:28:00,1.467,1.467,1.4666,1.4667,365200000.0
2009-04-08 17:29:00,1.4667,1.46675,1.4663,1.46655,488600000.0
2009-04-08 17:30:00,1.4665,1.4666,1.46625,1.46635,531800000.0
2009-04-08 17:31:00,1.46635,1.4664,1.46625,1.46635,376600000.0
2009-04-08 17:32:00,1.46635,1.4667,1.46635,1.4665,173199999.0
2009-04-08 17:33:00,1.4665,1.46655,1.4663,1.4664,390200000.0
2009-04-08 17:34:00,1.4664,1.4664,1.4662,1.46625,221200000.0
2009-04-08 17:35:00,1.46625,1.4668,1.4662,1.4668,94000000.0
2009-04-08 17:36:00,1.46675,1.4673,1.46675,1.4673,401900000.0
2009-04-08 17:37:00,1.4671,1.4671,1.4665,1.4665,459800000.0
2009-04-08 17:38:00,1.4665,1.46665,1.4662,1.46655,417200001.0
2009-04-08 17:39:00,1.4667,1.46815,1.4666,1.46785,630900000.0
2009-04-08 17:40:00,1.4678,1.46875,1.46755,1.46775,621400000.0
2009-04-08 17:41:00,1.46775,1.4681,1.4676,1.4681,576400001.0
2009-04-08 17:42:00,1.4682,1.4686,1.46805,1.46845,345600000.0
2009-04-08 17:43:00,1.4685,1.4686,1.46725,1.46735,688200000.0
2009-04-08 17:44:00,1.4675,1.468,1.46745,1.4676,467799997.0
2009-04-08 17:45:00,1.4676,1.4682,1.4673,1.4682,264200000.0
2009-04-08 17:46:00,1.4682,1.4687,1.4681,1.46855,646799999.0
2009-04-08 17:47:00,1.46855,1.46885,1.46855,1.46865,476200001.0
2009-04-08 17:48:00,1.46875,1.46905,1.46865,1.469,331799999.0
2009-04-08 17:49:00,1.469,1.4695,1.46885,1.46925,707599999.0
2009-04-08 17:50:00,1.46925,1.46945,1.4684,1.4684,521800001.0
2009-04-08 17:51:00,1.4683,1.469,1.4682,1.469,292400000.0
2009-04-08 17:52:00,1.46905,1.46915,1.4686,1.4686,658999999.0
2009-04-08 17:53:00,1.4686,1.46885,1.4683,1.46885,706200000.0
2009-04-08 17:54:00,1.4689,1.4693,1.4688,1.4692,521199999.0
2009-04-08 17:55:00,1.46915,1.4692,1.46885,1.4692,298200001.0
2009-04-08 17:56:00,1.46915,1.46965,1.4688,1.46965,393700000.0
2009-04-08 17:57:00,1.46965,1.46965,1.4692,1.46955,579000000.0
2009-04-08 17:58:00,1.46955,1.4696,1.46925,1.46935,271400000.0
2009-04-08 17:59:00,1.4693,1.46935,1.469,1.4692,345999998.0
2009-04-08 18:00:00,1.469,1.4692,1.469,1.46905,751199999.0
2009-04-08 18:01:00,1.4691,1.4696,1.4691,1.46955,381600000.0
2009-04-08 18:02:00,1.46955,1.4712,1.46955,1.4699,677300000.0
2009-04-08 18:03:00,1.4699,1.4701,1.4693,1.4693,688600003.0
2009-04-08 18:04:00,1.46935,1.46935,1.4686,1.4688,778199998.0
2009-04-08 18:05:00,1.4688,1.4691,1.4687,1.4691,159200000.0
2009-04-08 18:06:00,1.4691,1.4697,1.4691,1.46945,318199998.0
2009-04-08 18:07:00,1.46945,1.4696,1.46885,1.46885,247000000.0
2009-04-08 18:08:00,1.46885,1.4689,1.4686,1.46875,155800000.0
2009-04-08 18:09:00,1.4687,1.4695,1.46865,1.4695,460000000.0
2009-04-08 18:10:00,1.4693,1.4693,1.46845,1.46845,329800000.0
2009-04-08 18:11:00,1.46845,1.46865,1.46845,1.4685,294400000.0
2009-04-08 18:12:00,1.4685,1.46895,1.4685,1.46855,256400000.0
2009-04-08 18:13:00,1.4685,1.4686,1.4684,1.4684,180600000.0
2009-04-08 18:14:00,1.4684,1.4684,1.4681,1.4681,286800001.0
2009-04-08 18:15:00,1.4681,1.4686,1.468,1.46855,488000000.0
2009-04-08 18:16:00,1.46855,1.46875,1.46855,1.4687,222600000.0
2009-04-08 18:17:00,1.4687,1.46875,1.4686,1.4686,213200000.0
2009-04-08 18:18:00,1.4686,1.469,1.4686,1.469,449799997.0
2009-04-08 18:19:00,1.46895,1.46895,1.4681,1.46815,372100000.0
2009-04-08 18:20:00,1.4682,1.4684,1.46815,1.46835,306999997.0
2009-04-08 18:21:00,1.4684,1.4685,1.4683,1.4683,155800000.0
2009-04-08 18:22:00,1.4683,1.46885,1.4683,1.46875,241000000.0
2009-04-08 18:23:00,1.4687,1.4691,1.46855,1.46885,333200001.0
2009-04-08 18:24:00,1.46885,1.4691,1.4686,1.4691,266000000.0
2009-04-08 18:25:00,1.46905,1.4691,1.469,1.4691,47800000.0
2009-04-08 18:26:00,1.46905,1.46905,1.4689,1.46895,227000000.0
2009-04-08 18:27:00,1.46895,1.4693,1.46895,1.4693,163800000.0
2009-04-08 18:28:00,1.4693,1.4693,1.46915,1.46915,231600000.0
2009-04-08 18:29:00,1.4692,1.4693,1.469,1.46915,200000001.0
2009-04-08 18:30:00,1.4692,1.4694,1.46895,1.4693,268100000.0
2009-04-08 18:31:00,1.4693,1.46945,1.46915,1.4692,229400000.0
2009-04-08 18:32:00,1.4692,1.46945,1.4692,1.4694,357000000.0
2009-04-08 18:33:00,1.46935,1.4694,1.46915,1.4693,221800001.0
2009-04-08 18:34:00,1.4694,1.4696,1.4693,1.4696,170400000.0
2009-04-08 18:35:00,1.46955,1.4696,1.46945,1.4695,280400000.0
2009-04-08 18:36:00,1.4695,1.4695,1.46915,1.4695,187000000.0
2009-04-08 18:37:00,1.4695,1.46995,1.4695,1.46995,109000000.0
2009-04-08 18:38:00,1.46995,1.4702,1.4699,1.46995,109600000.0
2009-04-08 18:39:00,1.47,1.47085,1.46965,1.47035,413600000.0
2009-04-08 18:40:00,1.47035,1.4705,1.47015,1.47035,240900000.0
2009-04-08 18:41:00,1.4703,1.4703,1.47025,1.4703,21600000.0
2009-04-08 18:42:00,1.4703,1.47105,1.4703,1.47105,388400000.0
2009-04-08 18:43:00,1.471,1.4713,1.471,1.4712,363200000.0
2009-04-08 18:44:00,1.4712,1.47155,1.47075,1.47075,485200000.0
2009-04-08 18:45:00,1.4707,1.47075,1.4702,1.4703,315800001.0
2009-04-08 18:46:00,1.47035,1.471,1.4703,1.4709,225900000.0
2009-04-08 18:47:00,1.4709,1.4717,1.4709,1.4715,162000000.0
2009-04-08 18:48:00,1.47155,1.47155,1.4711,1.4711,222400000.0
2009-04-08 18:49:00,1.4711,1.47115,1.47105,1.4711,144600000.0
2009-04-08 18:50:00,1.47115,1.47115,1.47055,1.47055,513800000.0
2009-04-08 18:51:00,1.47055,1.4707,1.4704,1.4705,489999999.0
2009-04-08 18:52:00,1.4705,1.4706,1.47045,1.4705,291200000.0
2009-04-08 18:53:00,1.4705,1.47085,1.4705,1.47075,379200000.0
2009-04-08 18:54:00,1.47075,1.47075,1.4705,1.4706,324400000.0
2009-04-08 18:55:00,1.4706,1.4716,1.4706,1.4715,475200000.0
2009-04-08 18:56:00,1.47145,1.4716,1.4713,1.4716,375200000.0
2009-04-08 18:57:00,1.4716,1.4716,1.47145,1.4715,212800000.0
2009-04-08 18:58:00,1.4715,1.4715,1.47115,1.47145,105000000.0
2009-04-08 18:59:00,1.4714,1.47145,1.4706,1.4707,358000001.0
2009-04-08 19:00:00,1.4707,1.4708,1.47045,1.47045,304000000.0
2009-04-08 19:01:00,1.47045,1.47045,1.4699,1.47,226400000.0
2009-04-08 19:02:00,1.47,1.47045,1.4699,1.47035,251700000.0
2009-04-08 19:03:00,1.4703,1.4703,1.4702,1.4702,93200000.0
2009-04-08 19:04:00,1.4702,1.4703,1.47,1.4703,146200000.0
2009-04-08 19:05:00,1.47025,1.4704,1.47025,1.47035,82600000.0
2009-04-08 19:06:00,1.47035,1.47035,1.4703,1.4703,37000000.0
2009-04-08 19:07:00,1.47025,1.47065,1.47025,1.47055,73800000.0
2009-04-08 19:08:00,1.47055,1.47065,1.4705,1.47055,48800000.0
2009-04-08 19:09:00,1.47055,1.47055,1.47035,1.47045,40200000.0
2009-04-08 19:10:00,1.4704,1.4704,1.47005,1.4702,43800000.0
2009-04-08 19:11:00,1.4702,1.47025,1.46975,1.4698,176600000.0
2009-04-08 19:12:00,1.4698,1.46995,1.46965,1.46975,129000000.0
2009-04-08 19:13:00,1.46975,1.4702,1.46975,1.4702,154800000.0
2009-04-08 19:14:00,1.4702,1.47035,1.47015,1.47035,32800000.0
2009-04-08 19:15:00,1.47025,1.47035,1.4701,1.47025,46800000.0
2009-04-08 19:16:00,1.4702,1.4702,1.46985,1.46985,98400000.0
2009-04-08 19:17:00,1.46995,1.47,1.46975,1.4699,77000000.0
2009-04-08 19:18:00,1.46985,1.46985,1.4698,1.4698,16400000.0
2009-04-08 19:19:00,1.4698,1.46985,1.4693,1.46935,203600000.0
2009-04-08 19:20:00,1.46925,1.46935,1.46895,1.4693,283200000.0
2009-04-08 19:21:00,1.4693,1.4693,1.46915,1.4692,69400000.0
2009-04-08 19:22:00,1.4692,1.46965,1.46915,1.4695,105000000.0
2009-04-08 19:23:00,1.4695,1.4697,1.4695,1.4696,64400000.0
2009-04-08 19:24:00,1.4696,1.4697,1.4695,1.4697,34400000.0
2009-04-08 19:25:00,1.4697,1.4697,1.46945,1.46945,79200000.0
2009-04-08 19:26:00,1.4695,1.46965,1.4695,1.46955,52400000.0
2009-04-08 19:27:00,1.46955,1.46965,1.46925,1.46935,94400000.0
2009-04-08 19:28:00,1.46935,1.46955,1.4693,1.4694,67800000.0
2009-04-08 19:29:00,1.46935,1.4696,1.46935,1.4696,175800000.0
2009-04-08 19:30:00,1.4696,1.4697,1.4695,1.46955,69600000.0
2009-04-08 19:31:00,1.46955,1.4699,1.4695,1.4697,117000000.0
2009-04-08 19:32:00,1.4697,1.47,1.46965,1.47,53200000.0
2009-04-08 19:33:00,1.46995,1.4701,1.46985,1.47,89600000.0
2009-04-08 19:34:00,1.47,1.47,1.46995,1.47,30200000.0
2009-04-08 19:35:00,1.47005,1.4701,1.46995,1.46995,181200000.0
2009-04-08 19:36:00,1.46995,1.47005,1.46995,1.47,167000000.0
2009-04-08 19:37:00,1.47,1.47005,1.46945,1.46955,182000000.0
2009-04-08 19:38:00,1.4697,1.46985,1.46965,1.46965,138400000.0
2009-04-08 19:39:00,1.46965,1.46965,1.46935,1.46935,261400000.0
2009-04-08 19:40:00,1.46935,1.4694,1.4692,1.4692,431200000.0
2009-04-08 19:41:00,1.4692,1.4694,1.4692,1.46935,156000000.0
2009-04-08 19:42:00,1.46935,1.4694,1.469,1.46905,231400000.0
2009-04-08 19:43:00,1.46905,1.4693,1.46905,1.4692,314800000.0
2009-04-08 19:44:00,1.46925,1.46965,1.46925,1.4693,178000000.0
2009-04-08 19:45:00,1.46935,1.46945,1.4691,1.4691,139000000.0
2009-04-08 19:46:00,1.46915,1.46915,1.4684,1.46855,339200000.0
2009-04-08 19:47:00,1.46855,1.4687,1.46855,1.4687,104400000.0
2009-04-08 19:48:00,1.4687,1.46885,1.46865,1.46865,38800000.0
2009-04-08 19:49:00,1.4688,1.46895,1.46865,1.46885,31000000.0
2009-04-08 19:50:00,1.46885,1.46885,1.46875,1.4688,59600000.0
2009-04-08 19:51:00,1.46885,1.46935,1.46885,1.46915,215400000.0
2009-04-08 19:52:00,1.46915,1.4692,1.46895,1.46915,213800000.0
2009-04-08 19:53:00,1.46915,1.4692,1.4687,1.4688,236800000.0
2009-04-08 19:54:00,1.4688,1.46885,1.46845,1.4688,245400000.0
2009-04-08 19:55:00,1.4688,1.469,1.4688,1.46895,401600000.0
2009-04-08 19:56:00,1.46895,1.46915,1.4688,1.46915,139000000.0
2009-04-08 19:57:00,1.46915,1.4696,1.4691,1.46935,135600000.0
2009-04-08 19:58:00,1.4692,1.4696,1.46915,1.4694,188400000.0
2009-04-08 19:59:00,1.4694,1.4695,1.46885,1.46885,217000000.0
2009-04-08 20:00:00,1.4689,1.4695,1.4685,1.4687,132200000.0
2009-04-08 20:01:00,1.4687,1.4687,1.46795,1.4682,322200000.0
2009-04-08 20:02:00,1.46825,1.4693,1.46825,1.46915,156700000.0
2009-04-08 20:03:00,1.46915,1.46955,1.46895,1.46905,358200000.0
2009-04-08 20:04:00,1.46905,1.46905,1.46815,1.46825,171400000.0
2009-04-08 20:05:00,1.46825,1.46825,1.46725,1.46725,329900001.0
2009-04-08 20:06:00,1.46725,1.4675,1.4671,1.4673,384800000.0
2009-04-08 20:07:00,1.4673,1.46745,1.4668,1.4671,383800000.0
2009-04-08 20:08:00,1.4671,1.46735,1.46685,1.4671,283600000.0
2009-04-08 20:09:00,1.4672,1.4674,1.46715,1.46735,107200000.0
2009-04-08 20:10:00,1.4673,1.468,1.4672,1.46765,171200000.0
2009-04-08 20:11:00,1.4676,1.46805,1.46725,1.46765,270800000.0
2009-04-08 20:12:00,1.4676,1.46765,1.46725,1.46765,146800000.0
2009-04-08 20:13:00,1.46765,1.46805,1.4672,1.46775,212800000.0
2009-04-08 20:14:00,1.46765,1.4681,1.46765,1.46785,292400000.0
2009-04-08 20:15:00,1.4678,1.4678,1.46755,1.4678,160400000.0
2009-04-08 20:16:00,1.4678,1.46785,1.4671,1.4674,429300000.0
2009-04-08 20:17:00,1.46735,1.4679,1.4669,1.46775,450399998.0
2009-04-08 20:18:00,1.46775,1.468,1.4677,1.4679,387600000.0
2009-04-08 20:19:00,1.4679,1.46835,1.4678,1.4683,245000000.0
2009-04-08 20:20:00,1.4683,1.4684,1.4681,1.4682,135400000.0
2009-04-08 20:21:00,1.4682,1.4684,1.46815,1.4682,210000000.0
2009-04-08 20:22:00,1.46815,1.46815,1.4678,1.468,257400000.0
2009-04-08 20:23:00,1.468,1.4683,1.4675,1.4677,153000000.0
2009-04-08 20:24:00,1.4677,1.46815,1.46735,1.4679,269800000.0
2009-04-08 20:25:00,1.4679,1.4687,1.46785,1.4687,120600000.0
2009-04-08 20:26:00,1.4687,1.46885,1.46865,1.46865,65600000.0
2009-04-08 20:27:00,1.46865,1.4688,1.46825,1.4685,72600000.0
2009-04-08 20:28:00,1.4685,1.46865,1.4683,1.4683,142800000.0
2009-04-08 20:29:00,1.46835,1.46865,1.4683,1.4684,40800000.0
2009-04-08 20:30:00,1.46845,1.4687,1.46835,1.46845,109200000.0
2009-04-08 20:31:00,1.46845,1.4687,1.46845,1.46865,102000000.0
2009-04-08 20:32:00,1.4687,1.46875,1.4686,1.4687,56200000.0
2009-04-08 20:33:00,1.4687,1.4687,1.46815,1.46845,91600000.0
2009-04-08 20:34:00,1.46835,1.4686,1.46835,1.4686,149600000.0
2009-04-08 20:35:00,1.4686,1.4688,1.4686,1.4687,128200000.0
2009-04-08 20:36:00,1.4689,1.4689,1.4687,1.4688,56800000.0
2009-04-08 20:37:00,1.4686,1.4686,1.4682,1.4683,142600000.0
2009-04-08 20:38:00,1.4683,1.4693,1.4683,1.4692,177200000.0
2009-04-08 20:39:00,1.4692,1.46925,1.46905,1.4691,92400000.0
2009-04-08 20:40:00,1.4691,1.4691,1.46885,1.469,43000000.0
2009-04-08 20:41:00,1.46905,1.46905,1.4683,1.46865,96600000.0
2009-04-08 20:42:00,1.4687,1.4688,1.4685,1.4688,132600000.0
2009-04-08 20:43:00,1.4688,1.46925,1.46875,1.4692,148200000.0
2009-04-08 20:44:00,1.4692,1.4693,1.469,1.4693,266000000.0
2009-04-08 20:45:00,1.4693,1.4694,1.4689,1.46915,154300000.0
2009-04-08 20:46:00,1.46905,1.4693,1.46885,1.4691,198500000.0
2009-04-08 20:47:00,1.4691,1.4692,1.46885,1.4689,158400000.0
2009-04-08 20:48:00,1.4689,1.4692,1.46885,1.4691,119800000.0
2009-04-08 20:49:00,1.4692,1.4692,1.46885,1.4689,174600000.0
2009-04-08 20:50:00,1.4689,1.469,1.46845,1.46845,250400000.0
2009-04-08 20:51:00,1.4685,1.46875,1.4683,1.46865,221600000.0
2009-04-08 20:52:00,1.46865,1.4687,1.46815,1.46815,252400000.0
2009-04-08 20:53:00,1.4681,1.4681,1.4674,1.4675,573200000.0
2009-04-08 20:54:00,1.4675,1.46755,1.46735,1.46745,158700000.0
2009-04-08 20:55:00,1.46745,1.4677,1.4673,1.46745,287000000.0
2009-04-08 20:56:00,1.4674,1.46805,1.4674,1.4678,366000000.0
2009-04-08 20:57:00,1.46785,1.4684,1.46785,1.46835,257600000.0
2009-04-08 20:58:00,1.46835,1.4684,1.4683,1.46835,157600000.0
2009-04-08 20:59:00,1.4682,1.46835,1.46815,1.46825,311600001.0
2009-04-08 21:00:00,1.4683,1.4683,1.4677,1.46775,230500002.0
2009-04-08 21:01:00,1.4678,1.4681,1.46775,1.4678,249300000.0
2009-04-08 21:02:00,1.46785,1.4681,1.4676,1.4676,200300001.0
2009-04-08 21:03:00,1.4676,1.4676,1.4676,1.4676,16000000.0
2009-04-08 21:04:00,1.46755,1.46755,1.46725,1.46735,176800000.0
2009-04-08 21:05:00,1.4673,1.4673,1.4673,1.4673,150400000.0
2009-04-08 21:06:00,1.4673,1.4673,1.4671,1.46725,191400000.0
2009-04-08 21:07:00,1.46725,1.4675,1.46725,1.46735,80600000.0
2009-04-08 21:08:00,1.4674,1.4674,1.46725,1.46725,49600000.0
2009-04-08 21:09:00,1.46725,1.46725,1.46705,1.4671,116800000.0
2009-04-08 21:10:00,1.4671,1.46715,1.467,1.467,61200000.0
2009-04-08 21:11:00,1.46675,1.4668,1.4667,1.4667,60000000.0
2009-04-08 21:12:00,1.46675,1.4671,1.4666,1.46685,44600000.0
2009-04-08 21:13:00,1.46685,1.467,1.46685,1.46695,38400000.0
2009-04-08 21:14:00,1.46695,1.46725,1.46695,1.4671,128600000.0
2009-04-08 21:15:00,1.4671,1.46745,1.4671,1.46745,55800000.0
2009-04-08 21:16:00,1.46745,1.4675,1.4674,1.4674,55400000.0
2009-04-08 21:17:00,1.4674,1.46755,1.46715,1.46755,76200000.0
2009-04-08 21:18:00,1.46755,1.46765,1.4675,1.46765,54400000.0
2009-04-08 21:19:00,1.46765,1.46765,1.46765,1.46765,43400000.0
2009-04-08 21:20:00,1.4677,1.4682,1.46745,1.4681,171800000.0
2009-04-08 21:21:00,1.4681,1.4681,1.46795,1.46795,194000000.0
2009-04-08 21:22:00,1.46795,1.4682,1.46795,1.46795,140800000.0
2009-04-08 21:23:00,1.4681,1.4682,1.468,1.4681,101000000.0
2009-04-08 21:24:00,1.4681,1.46815,1.4681,1.46815,31200000.0
2009-04-08 21:25:00,1.4682,1.46835,1.46815,1.46835,238600000.0
2009-04-08 21:26:00,1.46845,1.4691,1.46845,1.46895,179800000.0
2009-04-08 21:27:00,1.46895,1.4692,1.46895,1.46895,170800000.0
2009-04-08 21:28:00,1.46895,1.4692,1.46885,1.46895,232400000.0
2009-04-08 21:29:00,1.46895,1.46935,1.46895,1.46935,168600000.0
2009-04-08 21:30:00,1.46935,1.46935,1.4691,1.4692,69500000.0
2009-04-08 21:31:00,1.4692,1.4692,1.469,1.4691,75600000.0
2009-04-08 21:32:00,1.4691,1.46915,1.4691,1.46915,43400000.0
2009-04-08 21:33:00,1.46915,1.4692,1.46905,1.46905,34800000.0
2009-04-08 21:34:00,1.46905,1.4691,1.46905,1.4691,27800000.0
2009-04-08 21:35:00,1.4691,1.4691,1.469,1.4691,85400000.0
2009-04-08 21:36:00,1.4691,1.46915,1.46905,1.46915,76600000.0
2009-04-08 21:37:00,1.4692,1.4692,1.4691,1.4691,51200000.0
2009-04-08 21:38:00,1.4691,1.4692,1.4691,1.46915,81000000.0
2009-04-08 21:39:00,1.46915,1.46915,1.46915,1.46915,92600000.0
2009-04-08 21:40:00,1.46915,1.4693,1.46915,1.4693,414200000.0
2009-04-08 21:41:00,1.4692,1.4693,1.46825,1.46825,221400000.0
2009-04-08 21:42:00,1.46825,1.46875,1.46815,1.4686,220000000.0
2009-04-08 21:43:00,1.4687,1.46895,1.46855,1.4688,61200000.0
2009-04-08 21:44:00,1.4687,1.4689,1.46845,1.4685,64000000.0
2009-04-08 21:45:00,1.4686,1.46865,1.46765,1.4678,66400000.0
2009-04-08 21:46:00,1.468,1.4683,1.4679,1.4682,16400000.0
2009-04-08 21:47:00,1.4683,1.46865,1.46795,1.468,126200000.0
2009-04-08 21:48:00,1.46805,1.4681,1.46805,1.4681,57600000.0
2009-04-08 21:49:00,1.468,1.468,1.46775,1.4679,39000000.0
2009-04-08 21:50:00,1.46795,1.46825,1.46795,1.4681,124600000.0
2009-04-08 21:51:00,1.4681,1.4682,1.4681,1.4681,37100000.0
2009-04-08 21:52:00,1.4681,1.4681,1.46735,1.4678,176400000.0
2009-04-08 21:53:00,1.46775,1.46785,1.46755,1.4676,97800000.0
2009-04-08 21:54:00,1.4676,1.4676,1.4675,1.4675,11200000.0
2009-04-08 21:55:00,1.4676,1.46765,1.46735,1.4676,114100000.0
2009-04-08 21:56:00,1.46745,1.4678,1.4674,1.46775,158400000.0
2009-04-08 21:57:00,1.46805,1.46825,1.46775,1.46805,69000000.0
2009-04-08 21:58:00,1.46825,1.46835,1.46805,1.46815,83200000.0
2009-04-08 21:59:00,1.46835,1.46845,1.4682,1.46825,189600000.0
2009-04-08 22:00:00,1.46835,1.4685,1.46825,1.4685,270400000.0
2009-04-08 22:01:00,1.4685,1.4688,1.4685,1.4688,86100000.0
2009-04-08 22:02:00,1.4688,1.4689,1.46875,1.46875,36000000.0
2009-04-08 22:03:00,1.4687,1.46875,1.4687,1.4687,38400000.0
2009-04-08 22:04:00,1.4687,1.4693,1.4687,1.469,83600000.0
2009-04-08 22:05:00,1.469,1.4692,1.46875,1.4692,49600000.0
2009-04-08 22:06:00,1.469,1.46905,1.46895,1.46905,29200000.0
2009-04-08 22:07:00,1.469,1.4692,1.46895,1.46895,35600000.0
2009-04-08 22:08:00,1.46895,1.46895,1.46895,1.46895,13000000.0
2009-04-08 22:09:00,1.4689,1.46895,1.4689,1.46895,33600000.0
2009-04-08 22:10:00,1.469,1.46905,1.46895,1.46895,33600000.0
2009-04-08 22:11:00,1.4692,1.46925,1.469,1.469,14400000.0
2009-04-08 22:12:00,1.469,1.469,1.469,1.469,3200000.0
2009-04-08 22:13:00,1.46878,1.46889,1.46874,1.46874,105800000.0
2009-04-08 22:14:00,1.46905,1.46905,1.469,1.46905,7400000.0
2009-04-08 22:15:00,1.46905,1.46915,1.46905,1.4691,10600000.0
2009-04-08 22:16:00,1.46915,1.46925,1.46905,1.46905,15800000.0
2009-04-08 22:17:00,1.46905,1.46915,1.46905,1.46905,11200000.0
2009-04-08 22:18:00,1.469,1.46915,1.469,1.46915,12400000.0
2009-04-08 22:19:00,1.46925,1.46925,1.46915,1.46915,5600000.0
2009-04-08 22:20:00,1.4691,1.4691,1.4691,1.4691,1600000.0
2009-04-08 22:21:00,1.469,1.4691,1.469,1.4691,11200000.0
2009-04-08 22:22:00,1.46915,1.47005,1.46915,1.4696,115000000.0
2009-04-08 22:23:00,1.46955,1.4697,1.46955,1.46955,61800000.0
2009-04-08 22:24:00,1.46955,1.4698,1.46955,1.4698,92800000.0
2009-04-08 22:25:00,1.4699,1.47,1.46985,1.46995,63200000.0
2009-04-08 22:26:00,1.47015,1.4709,1.46995,1.47085,125000000.0
2009-04-08 22:27:00,1.47085,1.47125,1.47085,1.471,60000000.0
2009-04-08 22:28:00,1.471,1.4713,1.471,1.4713,43000000.0
2009-04-08 22:29:00,1.47105,1.47145,1.471,1.4713,138600001.0
2009-04-08 22:30:00,1.4713,1.4713,1.47105,1.4711,101100000.0
2009-04-08 22:31:00,1.471,1.471,1.471,1.471,43600000.0
2009-04-08 22:32:00,1.471,1.47125,1.4705,1.4705,88000000.0
2009-04-08 22:33:00,1.47045,1.47105,1.47045,1.471,159400001.0
2009-04-08 22:34:00,1.471,1.47105,1.4709,1.47105,53200000.0
2009-04-08 22:35:00,1.4711,1.4711,1.47065,1.471,48200000.0
2009-04-08 22:36:00,1.471,1.4712,1.47095,1.47105,150599999.0
2009-04-08 22:37:00,1.4711,1.4712,1.47105,1.47105,15000000.0
2009-04-08 22:38:00,1.4711,1.47125,1.47095,1.471,52400000.0
2009-04-08 22:39:00,1.471,1.471,1.4707,1.4708,70800000.0
2009-04-08 22:40:00,1.4709,1.47105,1.4708,1.47085,98200000.0
2009-04-08 22:41:00,1.47095,1.47105,1.4709,1.4709,54800000.0
2009-04-08 22:42:00,1.47095,1.471,1.47095,1.47095,10400000.0
2009-04-08 22:43:00,1.471,1.47135,1.47085,1.47125,61400000.0
2009-04-08 22:44:00,1.4713,1.4713,1.4713,1.4713,3200000.0
2009-04-08 22:45:00,1.47125,1.47125,1.4712,1.4712,16800000.0
2009-04-08 22:46:00,1.47115,1.47125,1.47115,1.47125,60000000.0
2009-04-08 22:47:00,1.47145,1.47145,1.47115,1.47145,37600000.0
2009-04-08 22:48:00,1.47145,1.47145,1.47115,1.47115,60000000.0
2009-04-08 22:49:00,1.47115,1.4714,1.47115,1.4714,66600000.0
2009-04-08 22:50:00,1.47145,1.47145,1.47135,1.4714,31000000.0
2009-04-08 22:51:00,1.47145,1.4716,1.47135,1.4716,66200000.0
2009-04-08 22:52:00,1.4716,1.4718,1.47145,1.4718,72700000.0
2009-04-08 22:53:00,1.4717,1.47175,1.4717,1.47175,26000000.0
2009-04-08 22:54:00,1.47165,1.4717,1.47165,1.4717,6800000.0
2009-04-08 22:55:00,1.4717,1.4717,1.4714,1.47145,45600000.0
2009-04-08 22:56:00,1.4714,1.4714,1.47135,1.47135,29600000.0
2009-04-08 22:57:00,1.47135,1.47135,1.47135,1.47135,15200000.0
2009-04-08 22:58:00,1.4714,1.4714,1.4714,1.4714,2400000.0
2009-04-08 22:59:00,1.47135,1.47145,1.4713,1.47145,42400000.0
2009-04-08 23:00:00,1.4715,1.47165,1.47115,1.47135,75800000.0
2009-04-08 23:01:00,1.47135,1.4714,1.47105,1.47125,64000000.0
2009-04-08 23:02:00,1.47125,1.47125,1.47115,1.47125,27200000.0
2009-04-08 23:03:00,1.471,1.471,1.4706,1.4707,28400000.0
2009-04-08 23:04:00,1.4707,1.4709,1.4707,1.4709,79200000.0
2009-04-08 23:05:00,1.471,1.47125,1.471,1.47115,27400000.0
2009-04-08 23:06:00,1.47105,1.47115,1.47105,1.47115,21600000.0
2009-04-08 23:07:00,1.47087,1.47103,1.47087,1.47097,48600000.0
2009-04-08 23:08:00,1.47115,1.47115,1.47075,1.47075,77200000.0
2009-04-08 23:09:00,1.4708,1.4711,1.4708,1.47085,47000000.0
2009-04-08 23:10:00,1.47085,1.47085,1.47075,1.4708,23600000.0
2009-04-08 23:11:00,1.4708,1.47085,1.4707,1.47085,46200000.0
2009-04-08 23:12:00,1.4708,1.4709,1.4708,1.4709,8000000.0
2009-04-08 23:13:00,1.4709,1.4709,1.47085,1.4709,25800000.0
2009-04-08 23:14:00,1.4709,1.4709,1.47045,1.47085,164200000.0
2009-04-08 23:15:00,1.47085,1.47105,1.47085,1.47105,17400000.0
2009-04-08 23:16:00,1.47074,1.47093,1.47069,1.47084,77800000.0
2009-04-08 23:17:00,1.47082,1.47091,1.47055,1.47055,123600000.0
2009-04-08 23:18:00,1.471,1.47105,1.471,1.47105,6400000.0
2009-04-08 23:19:00,1.47105,1.47105,1.47055,1.47065,34000000.0
2009-04-08 23:20:00,1.47065,1.47065,1.47065,1.47065,6400000.0
2009-04-08 23:21:00,1.4706,1.4706,1.4706,1.4706,8000000.0
2009-04-08 23:22:00,1.4706,1.4706,1.4706,1.4706,3200000.0
2009-04-08 23:23:00,1.4706,1.4706,1.47055,1.47055,12200000.0
2009-04-08 23:24:00,1.4705,1.4705,1.4703,1.4703,17600000.0
2009-04-08 23:25:00,1.4703,1.4703,1.4703,1.4703,16000000.0
2009-04-08 23:26:00,1.4703,1.4703,1.47025,1.47025,19200000.0
2009-04-08 23:27:00,1.47025,1.47025,1.46995,1.46995,19200000.0
2009-04-08 23:28:00,1.4698,1.46985,1.4697,1.4697,43200000.0
2009-04-08 23:29:00,1.4696,1.47,1.4691,1.46985,129400000.0
2009-04-08 23:30:00,1.46985,1.4699,1.4698,1.4698,16800000.0
2009-04-08 23:31:00,1.47,1.4701,1.47,1.4701,6400000.0
2009-04-08 23:32:00,1.4701,1.4703,1.4698,1.46985,44000000.0
2009-04-08 23:33:00,1.46985,1.4699,1.4698,1.4698,33600000.0
2009-04-08 23:34:00,1.4698,1.47005,1.46975,1.47005,39600000.0
2009-04-08 23:35:00,1.47005,1.47005,1.4698,1.46985,19200000.0
2009-04-08 23:36:00,1.4698,1.47,1.4697,1.46975,62200000.0
2009-04-08 23:37:00,1.4698,1.47015,1.46975,1.47,42420000.0
2009-04-08 23:38:00,1.4699,1.4699,1.4697,1.4697,8400000.0
2009-04-08 23:39:00,1.46975,1.4699,1.46975,1.4699,7400000.0
2009-04-08 23:40:00,1.4699,1.4699,1.4697,1.46985,21800000.0
2009-04-08 23:41:00,1.4699,1.4699,1.4699,1.4699,1000000.0
2009-04-08 23:42:00,1.4696,1.4696,1.4696,1.4696,1000000.0
2009-04-08 23:43:00,1.46945,1.4699,1.46945,1.4699,5200000.0
2009-04-08 23:44:00,1.4695,1.4695,1.4695,1.4695,3200000.0
2009-04-08 23:45:00,1.46955,1.46955,1.46914,1.46939,74400000.0
2009-04-08 23:46:00,1.46927,1.46949,1.46927,1.46942,47400000.0
2009-04-08 23:47:00,1.4696,1.4697,1.4696,1.4697,8000000.0
2009-04-08 23:48:00,1.4696,1.47015,1.4696,1.46975,35600000.0
2009-04-08 23:49:00,1.46975,1.46975,1.46975,1.46975,8000000.0
2009-04-08 23:50:00,1.4698,1.47,1.46975,1.46975,15200000.0
2009-04-08 23:51:00,1.47,1.47005,1.47,1.47005,4800000.0
2009-04-08 23:52:00,1.47,1.47005,1.47,1.47005,6400000.0
2009-04-08 23:53:00,1.46969,1.4697,1.46941,1.4697,46000000.0
2009-04-08 23:54:00,1.47005,1.47005,1.47005,1.47005,4800000.0
2009-04-08 23:55:00,1.47005,1.47005,1.47005,1.47005,3200000.0
2009-04-08 23:56:00,1.47015,1.4702,1.47015,1.4702,20800000.0
2009-04-08 23:57:00,1.4702,1.4702,1.4702,1.4702,6400000.0
2009-04-08 23:58:00,1.47015,1.4702,1.47005,1.4702,19200000.0
2009-04-08 23:59:00,1.4702,1.4702,1.4702,1.4702,3200000.0
2009-04-09 00:00:00,1.47015,1.47015,1.47,1.47015,36400000.0
2009-04-09 00:01:00,1.4702,1.4703,1.4702,1.4703,6400000.0
2009-04-09 00:02:00,1.4708,1.47135,1.46985,1.46985,110300000.0
2009-04-09 00:03:00,1.46985,1.4699,1.46985,1.4699,11600000.0
2009-04-09 00:04:00,1.47035,1.47055,1.47035,1.47055,12600000.0
2009-04-09 00:05:00,1.4704,1.47045,1.4696,1.4703,85600000.0
2009-04-09 00:06:00,1.4703,1.4703,1.4703,1.4703,30400000.0
2009-04-09 00:07:00,1.4703,1.4703,1.4702,1.4702,42400000.0
2009-04-09 00:08:00,1.46987,1.46987,1.46957,1.46965,44800000.0
2009-04-09 00:09:00,1.4702,1.4702,1.4702,1.4702,2800000.0
2009-04-09 00:10:00,1.46992,1.47002,1.4699,1.4699,40200000.0
2009-04-09 00:11:00,1.46992,1.47013,1.46992,1.46994,31000000.0
2009-04-09 00:12:00,1.4702,1.4702,1.4697,1.46975,17000000.0
2009-04-09 00:13:00,1.4697,1.4697,1.4697,1.4697,7200000.0
2009-04-09 00:14:00,1.46965,1.46965,1.4695,1.4695,138800000.0
2009-04-09 00:15:00,1.46955,1.4696,1.46955,1.4696,6400000.0
2009-04-09 00:16:00,1.4696,1.4696,1.4696,1.4696,22400000.0
2009-04-09 00:17:00,1.46946,1.46959,1.46943,1.46957,57800000.0
2009-04-09 00:18:00,1.4699,1.4699,1.4699,1.4699,1000000.0
2009-04-09 00:19:00,1.4698,1.4699,1.4695,1.4695,112400000.0
2009-04-09 00:20:00,1.4695,1.4695,1.46865,1.46865,120000000.0
2009-04-09 00:21:00,1.4691,1.4691,1.46865,1.46865,18400000.0
2009-04-09 00:22:00,1.46865,1.46865,1.46865,1.46865,14400000.0
2009-04-09 00:23:00,1.46905,1.4691,1.4687,1.4687,10400000.0
2009-04-09 00:24:00,1.46905,1.4691,1.4688,1.4688,6200000.0
2009-04-09 00:25:00,1.46905,1.4691,1.4688,1.4691,18800000.0
2009-04-09 00:26:00,1.4691,1.46935,1.4687,1.4693,46400000.0
2009-04-09 00:27:00,1.4693,1.46985,1.4693,1.46975,92400000.0
2009-04-09 00:28:00,1.4698,1.4698,1.46975,1.46975,10400000.0
2009-04-09 00:29:00,1.4698,1.4698,1.46935,1.4698,47400000.0
2009-04-09 00:30:00,1.46985,1.4702,1.46985,1.47015,53600000.0
2009-04-09 00:31:00,1.47015,1.47045,1.47015,1.47035,46600000.0
2009-04-09 00:32:00,1.47006,1.47015,1.46981,1.46981,75000000.0
2009-04-09 00:33:00,1.47035,1.47065,1.47035,1.47065,76000000.0
2009-04-09 00:34:00,1.47065,1.47065,1.47065,1.47065,60800000.0
2009-04-09 00:35:00,1.4707,1.4707,1.46985,1.4699,228400000.0
2009-04-09 00:36:00,1.46985,1.4704,1.46985,1.4701,70000000.0
2009-04-09 00:37:00,1.4703,1.4706,1.46965,1.4704,125200000.0
2009-04-09 00:38:00,1.4704,1.4704,1.4698,1.4704,142400000.0
2009-04-09 00:39:00,1.4705,1.4705,1.47,1.4705,172400000.0
2009-04-09 00:40:00,1.4703,1.4706,1.4702,1.4702,61400000.0
2009-04-09 00:41:00,1.4703,1.4704,1.4702,1.4703,77399999.0
2009-04-09 00:42:00,1.4703,1.4703,1.47,1.4703,118600000.0
2009-04-09 00:43:00,1.47025,1.4703,1.47,1.4702,125400000.0
2009-04-09 00:44:00,1.4702,1.4702,1.46995,1.47,246200000.0
2009-04-09 00:45:00,1.47,1.47005,1.4696,1.4697,243100000.0
2009-04-09 00:46:00,1.46975,1.4698,1.4697,1.4697,32200000.0
2009-04-09 00:47:00,1.46975,1.4698,1.4697,1.4697,40800000.0
2009-04-09 00:48:00,1.4697,1.4697,1.46965,1.4697,21800000.0
2009-04-09 00:49:00,1.46965,1.46965,1.46865,1.46865,40600000.0
2009-04-09 00:50:00,1.4688,1.4691,1.46835,1.46855,106800000.0
2009-04-09 00:51:00,1.46865,1.4691,1.4685,1.4688,117200000.0
2009-04-09 00:52:00,1.4687,1.4689,1.4686,1.46885,85400000.0
2009-04-09 00:53:00,1.4688,1.4688,1.4687,1.4687,19600000.0
2009-04-09 00:54:00,1.46845,1.46869,1.46825,1.46825,58400000.0
2009-04-09 00:55:00,1.46832,1.46867,1.46812,1.46855,86000000.0
2009-04-09 00:56:00,1.469,1.46915,1.46855,1.46855,26200000.0
2009-04-09 00:57:00,1.46858,1.46884,1.46842,1.46884,207000000.0
2009-04-09 00:58:00,1.46895,1.46895,1.4685,1.4687,153200000.0
2009-04-09 00:59:00,1.4689,1.46895,1.4688,1.46895,39200000.0
2009-04-09 01:00:00,1.46895,1.46895,1.46895,1.46895,9600000.0
2009-04-09 01:01:00,1.4689,1.469,1.4689,1.469,11000000.0
2009-04-09 01:02:00,1.469,1.469,1.4689,1.46895,123200000.0
2009-04-09 01:03:00,1.46895,1.4691,1.46895,1.469,62400000.0
2009-04-09 01:04:00,1.469,1.4691,1.46885,1.469,272400000.0
2009-04-09 01:05:00,1.469,1.469,1.4685,1.4686,143000000.0
2009-04-09 01:06:00,1.46855,1.4686,1.4675,1.46775,131400000.0
2009-04-09 01:07:00,1.46785,1.46785,1.46785,1.46785,3200000.0
2009-04-09 01:08:00,1.4678,1.46785,1.4678,1.4678,55400000.0
2009-04-09 01:09:00,1.46775,1.4678,1.46775,1.46775,57600000.0
2009-04-09 01:10:00,1.46775,1.46785,1.46775,1.46785,77600000.0
2009-04-09 01:11:00,1.4678,1.46785,1.4677,1.4677,156200000.0
2009-04-09 01:12:00,1.4678,1.4678,1.4674,1.4674,35200000.0
2009-04-09 01:13:00,1.46775,1.46775,1.4675,1.4677,51600000.0
2009-04-09 01:14:00,1.4677,1.468,1.4677,1.468,64200000.0
2009-04-09 01:15:00,1.4681,1.4681,1.468,1.468,76600000.0
2009-04-09 01:16:00,1.468,1.468,1.4677,1.4677,59000000.0
2009-04-09 01:17:00,1.4677,1.46795,1.4677,1.46795,41600000.0
2009-04-09 01:18:00,1.468,1.468,1.4679,1.46795,32800000.0
2009-04-09 01:19:00,1.46795,1.46795,1.46795,1.46795,41600000.0
2009-04-09 01:20:00,1.46795,1.46795,1.46795,1.46795,35200000.0
2009-04-09 01:21:00,1.46795,1.468,1.4679,1.468,53600000.0
2009-04-09 01:22:00,1.468,1.468,1.468,1.468,42400000.0
2009-04-09 01:23:00,1.468,1.46805,1.468,1.46805,40200000.0
2009-04-09 01:24:00,1.46815,1.46835,1.46805,1.4682,13800000.0
2009-04-09 01:25:00,1.4682,1.4682,1.4682,1.4682,6400000.0
2009-04-09 01:26:00,1.4682,1.4682,1.4682,1.4682,3200000.0
2009-04-09 01:27:00,1.4682,1.4682,1.46815,1.46815,39600000.0
2009-04-09 01:28:00,1.46815,1.46815,1.4681,1.46815,23200000.0
2009-04-09 01:29:00,1.46815,1.46815,1.468,1.468,57000000.0
2009-04-09 01:30:00,1.468,1.46805,1.46795,1.46805,33600000.0
2009-04-09 01:31:00,1.4681,1.4681,1.4681,1.4681,147800003.0
2009-04-09 01:32:00,1.4681,1.46815,1.4681,1.46815,30600000.0
2009-04-09 01:33:00,1.46815,1.46825,1.46815,1.46825,29600000.0
2009-04-09 01:34:00,1.4683,1.46875,1.4682,1.4683,168200000.0
2009-04-09 01:35:00,1.4683,1.46855,1.4683,1.46835,62400000.0
2009-04-09 01:36:00,1.4683,1.4683,1.4682,1.46825,144000000.0
2009-04-09 01:37:00,1.46825,1.46825,1.46825,1.46825,35200000.0
2009-04-09 01:38:00,1.46825,1.46825,1.46815,1.46815,36800000.0
2009-04-09 01:39:00,1.46815,1.46815,1.468,1.468,39200000.0
2009-04-09 01:40:00,1.468,1.46815,1.468,1.4681,36000000.0
2009-04-09 01:41:00,1.4682,1.4683,1.4682,1.4683,33800000.0
2009-04-09 01:42:00,1.46845,1.46845,1.46765,1.46765,66400000.0
2009-04-09 01:43:00,1.4677,1.46775,1.4676,1.4677,56800000.0
2009-04-09 01:44:00,1.4677,1.4677,1.4677,1.4677,3200000.0
2009-04-09 01:45:00,1.4678,1.4678,1.4676,1.4676,15400000.0
2009-04-09 01:46:00,1.46756,1.46776,1.46741,1.46747,77200000.0
2009-04-09 01:47:00,1.4676,1.4676,1.4676,1.4676,3200000.0
2009-04-09 01:48:00,1.46765,1.46775,1.46765,1.4677,12800000.0
2009-04-09 01:49:00,1.4676,1.4679,1.4676,1.4679,23400000.0
2009-04-09 01:50:00,1.468,1.468,1.4676,1.4677,26400000.0
2009-04-09 01:51:00,1.4676,1.4676,1.46755,1.46755,26000000.0
2009-04-09 01:52:00,1.46755,1.4676,1.46755,1.4676,6600000.0
2009-04-09 01:53:00,1.46752,1.46754,1.46727,1.46754,437600000.0
2009-04-09 01:54:00,1.4675,1.46755,1.4669,1.4671,119200001.0
2009-04-09 01:55:00,1.46715,1.46715,1.46715,1.46715,5400000.0
2009-04-09 01:56:00,1.46715,1.4672,1.46715,1.46715,12000000.0
2009-04-09 01:57:00,1.46735,1.46745,1.4671,1.46735,86200000.0
2009-04-09 01:58:00,1.4673,1.4674,1.4673,1.4674,31200000.0
2009-04-09 01:59:00,1.46735,1.46805,1.46735,1.46805,91200000.0
2009-04-09 02:00:00,1.46805,1.4688,1.4679,1.4686,105000000.0
2009-04-09 02:01:00,1.4686,1.4686,1.46835,1.4686,41600000.0
2009-04-09 02:02:00,1.4686,1.4686,1.4683,1.4684,67300000.0
2009-04-09 02:03:00,1.4684,1.46845,1.4684,1.46845,25600000.0
2009-04-09 02:04:00,1.46845,1.46845,1.46845,1.46845,3200000.0
2009-04-09 02:05:00,1.46845,1.46845,1.46825,1.46825,19200000.0
2009-04-09 02:06:00,1.46825,1.46825,1.46825,1.46825,16000000.0
2009-04-09 02:07:00,1.46825,1.46825,1.4682,1.4682,12800000.0
2009-04-09 02:08:00,1.46815,1.46845,1.46805,1.4682,28600000.0
2009-04-09 02:09:00,1.4682,1.4688,1.4682,1.4685,110800000.0
2009-04-09 02:10:00,1.4685,1.4685,1.46845,1.4685,95800000.0
2009-04-09 02:11:00,1.4685,1.4688,1.4685,1.4688,39800000.0
2009-04-09 02:12:00,1.4688,1.4689,1.4688,1.46885,59000000.0
2009-04-09 02:13:00,1.46885,1.469,1.4686,1.4688,117000000.0
2009-04-09 02:14:00,1.46875,1.46875,1.46805,1.46855,82200000.0
2009-04-09 02:15:00,1.46855,1.4688,1.46835,1.46865,132400000.0
2009-04-09 02:16:00,1.4687,1.4687,1.4681,1.4685,85400000.0
2009-04-09 02:17:00,1.46855,1.46925,1.46855,1.4691,140000000.0
2009-04-09 02:18:00,1.46915,1.46915,1.46845,1.4686,93200000.0
2009-04-09 02:19:00,1.4686,1.46865,1.46855,1.46855,131000000.0
2009-04-09 02:20:00,1.46855,1.46865,1.46855,1.46855,42800000.0
2009-04-09 02:21:00,1.46855,1.46855,1.46855,1.46855,50400000.0
2009-04-09 02:22:00,1.46855,1.46855,1.4672,1.4682,247600000.0
2009-04-09 02:23:00,1.4682,1.4683,1.4682,1.46825,27800000.0
2009-04-09 02:24:00,1.46815,1.46815,1.46815,1.46815,18800000.0
2009-04-09 02:25:00,1.46815,1.46815,1.46815,1.46815,13000000.0
2009-04-09 02:26:00,1.46815,1.4683,1.46815,1.4683,41800000.0
2009-04-09 02:27:00,1.4682,1.4683,1.46795,1.46795,41400000.0
2009-04-09 02:28:00,1.46795,1.46795,1.46795,1.46795,23400000.0
2009-04-09 02:29:00,1.4679,1.468,1.4677,1.46785,81000000.0
2009-04-09 02:30:00,1.46785,1.46785,1.46685,1.467,383000000.0
2009-04-09 02:31:00,1.467,1.46705,1.467,1.467,180200000.0
2009-04-09 02:32:00,1.467,1.467,1.4666,1.4668,88400000.0
2009-04-09 02:33:00,1.4668,1.46795,1.4668,1.4672,315399999.0
2009-04-09 02:34:00,1.4672,1.4674,1.4672,1.46735,65800000.0
2009-04-09 02:35:00,1.4674,1.4674,1.46725,1.4673,42000000.0
2009-04-09 02:36:00,1.46765,1.4678,1.46735,1.46775,33800000.0
2009-04-09 02:37:00,1.468,1.4682,1.4679,1.4682,43800000.0
2009-04-09 02:38:00,1.4682,1.4682,1.4674,1.46775,112200000.0
2009-04-09 02:39:00,1.4677,1.468,1.46735,1.46795,122400000.0
2009-04-09 02:40:00,1.46795,1.468,1.46745,1.46745,80600000.0
2009-04-09 02:41:00,1.46745,1.4679,1.4673,1.4679,74600000.0
2009-04-09 02:42:00,1.46785,1.46785,1.46735,1.46775,132000000.0
2009-04-09 02:43:00,1.4677,1.46775,1.4673,1.4673,89600000.0
2009-04-09 02:44:00,1.4675,1.46795,1.46705,1.46705,150800000.0
2009-04-09 02:45:00,1.46725,1.4674,1.4672,1.46735,28200000.0
2009-04-09 02:46:00,1.4676,1.4676,1.46695,1.46695,166600000.0
2009-04-09 02:47:00,1.467,1.4672,1.4668,1.4672,31800000.0
2009-04-09 02:48:00,1.4672,1.4672,1.46665,1.46685,26600000.0
2009-04-09 02:49:00,1.4671,1.4672,1.46675,1.46675,27400000.0
2009-04-09 02:50:00,1.46675,1.467,1.46655,1.46665,15000000.0
2009-04-09 02:51:00,1.46665,1.46695,1.4666,1.46695,60200000.0
2009-04-09 02:52:00,1.46685,1.4671,1.46685,1.467,37400000.0
2009-04-09 02:53:00,1.4671,1.46735,1.467,1.46705,40800000.0
2009-04-09 02:54:00,1.4671,1.468,1.4671,1.468,227000000.0
2009-04-09 02:55:00,1.468,1.46845,1.46785,1.468,315600000.0
2009-04-09 02:56:00,1.468,1.468,1.46795,1.468,49600000.0
2009-04-09 02:57:00,1.468,1.4681,1.468,1.468,69200000.0
2009-04-09 02:58:00,1.4679,1.4679,1.4677,1.4677,28600000.0
2009-04-09 02:59:00,1.4677,1.4685,1.4677,1.46785,78000000.0
2009-04-09 03:00:00,1.46815,1.46845,1.46785,1.4683,27800000.0
2009-04-09 03:01:00,1.4683,1.4685,1.4681,1.4681,53400000.0
2009-04-09 03:02:00,1.46805,1.4683,1.46785,1.46785,82200000.0
2009-04-09 03:03:00,1.46785,1.46855,1.46785,1.46855,81800000.0
2009-04-09 03:04:00,1.4685,1.46855,1.46765,1.4679,223200000.0
2009-04-09 03:05:00,1.468,1.468,1.4679,1.468,37400000.0
2009-04-09 03:06:00,1.468,1.4683,1.468,1.4683,107600000.0
2009-04-09 03:07:00,1.4683,1.4685,1.4683,1.4685,210600000.0
2009-04-09 03:08:00,1.4685,1.4685,1.46835,1.46835,150000000.0
2009-04-09 03:09:00,1.46835,1.46885,1.46835,1.46885,92400000.0
2009-04-09 03:10:00,1.4688,1.4692,1.46865,1.4688,82200000.0
2009-04-09 03:11:00,1.4688,1.4688,1.46865,1.4688,58400000.0
2009-04-09 03:12:00,1.46875,1.4694,1.46875,1.4691,85240000.0
2009-04-09 03:13:00,1.46895,1.469,1.46865,1.4689,113900000.0
2009-04-09 03:14:00,1.4689,1.4695,1.4686,1.46865,124200000.0
2009-04-09 03:15:00,1.46855,1.46865,1.4683,1.4683,205400000.0
2009-04-09 03:16:00,1.4685,1.4687,1.4683,1.4687,97600000.0
2009-04-09 03:17:00,1.4687,1.4687,1.4683,1.4686,70800000.0
2009-04-09 03:18:00,1.4686,1.4686,1.46825,1.4684,61600000.0
2009-04-09 03:19:00,1.4683,1.46835,1.4682,1.4682,106200000.0
2009-04-09 03:20:00,1.4682,1.4685,1.4682,1.46825,70600000.0
2009-04-09 03:21:00,1.46825,1.4685,1.46825,1.4685,38400000.0
2009-04-09 03:22:00,1.4685,1.4685,1.4685,1.4685,14400000.0
2009-04-09 03:23:00,1.4685,1.4685,1.4685,1.4685,14400000.0
2009-04-09 03:24:00,1.46832,1.46834,1.46826,1.46834,52800000.0
2009-04-09 03:25:00,1.4686,1.46895,1.4686,1.46895,44800000.0
2009-04-09 03:26:00,1.4688,1.46905,1.4688,1.4688,73400000.0
2009-04-09 03:27:00,1.4688,1.4688,1.4685,1.4686,83600000.0
2009-04-09 03:28:00,1.4686,1.46865,1.4686,1.4686,52800000.0
2009-04-09 03:29:00,1.4687,1.4687,1.46855,1.4686,58800000.0
2009-04-09 03:30:00,1.46855,1.46855,1.4676,1.4676,141400000.0
2009-04-09 03:31:00,1.46765,1.4678,1.4676,1.4677,78600000.0
2009-04-09 03:32:00,1.4677,1.46815,1.4669,1.467,179300000.0
2009-04-09 03:33:00,1.4671,1.4677,1.467,1.46735,190200000.0
2009-04-09 03:34:00,1.4673,1.46785,1.4673,1.4674,95500000.0
2009-04-09 03:35:00,1.46735,1.46775,1.46735,1.46775,98400000.0
2009-04-09 03:36:00,1.46775,1.46875,1.46775,1.46875,50200000.0
2009-04-09 03:37:00,1.4689,1.4691,1.46835,1.4685,131600000.0
2009-04-09 03:38:00,1.4683,1.4683,1.4682,1.4683,165200000.0
2009-04-09 03:39:00,1.4683,1.4685,1.4678,1.4678,37400000.0
2009-04-09 03:40:00,1.46745,1.4679,1.46745,1.46765,15400000.0
2009-04-09 03:41:00,1.46765,1.46765,1.46765,1.46765,3200000.0
2009-04-09 03:42:00,1.4679,1.4683,1.4679,1.4681,29400000.0
2009-04-09 03:43:00,1.4682,1.4689,1.4682,1.4689,107200000.0
2009-04-09 03:44:00,1.4689,1.4689,1.4685,1.4688,29000000.0
2009-04-09 03:45:00,1.46875,1.4692,1.4686,1.4692,39000000.0
2009-04-09 03:46:00,1.4692,1.4692,1.4688,1.46885,60600000.0
2009-04-09 03:47:00,1.46885,1.46885,1.46885,1.46885,9600000.0
2009-04-09 03:48:00,1.46885,1.469,1.4687,1.4687,78400000.0
2009-04-09 03:49:00,1.4687,1.46885,1.4687,1.46885,36800000.0
2009-04-09 03:50:00,1.46885,1.4689,1.46875,1.46885,140200000.0
2009-04-09 03:51:00,1.4689,1.4689,1.4685,1.4688,184000000.0
2009-04-09 03:52:00,1.4688,1.4688,1.46865,1.4687,136800000.0
2009-04-09 03:53:00,1.4687,1.4687,1.4685,1.4685,84800000.0
2009-04-09 03:54:00,1.4685,1.46885,1.4685,1.46885,46400000.0
2009-04-09 03:55:00,1.4688,1.4688,1.4688,1.4688,168000000.0
2009-04-09 03:56:00,1.4688,1.4688,1.4688,1.4688,122400000.0
2009-04-09 03:57:00,1.4688,1.46895,1.4688,1.46895,48000000.0
2009-04-09 03:58:00,1.46895,1.46925,1.46885,1.4689,145600000.0
2009-04-09 03:59:00,1.4689,1.46895,1.4689,1.46895,25600000.0
2009-04-09 04:00:00,1.469,1.46915,1.469,1.46915,44000000.0
2009-04-09 04:01:00,1.46915,1.46945,1.46915,1.46945,57600000.0
2009-04-09 04:02:00,1.46945,1.4695,1.46925,1.4693,84000000.0
2009-04-09 04:03:00,1.4693,1.46985,1.4691,1.4697,230000000.0
2009-04-09 04:04:00,1.4697,1.4697,1.46905,1.4697,82000000.0
2009-04-09 04:05:00,1.4697,1.4697,1.46945,1.4697,25400000.0
2009-04-09 04:06:00,1.4697,1.4697,1.4693,1.46935,76200000.0
2009-04-09 04:07:00,1.46955,1.4696,1.46935,1.46945,49400000.0
2009-04-09 04:08:00,1.46945,1.4696,1.4693,1.46945,126600000.0
2009-04-09 04:09:00,1.4693,1.46945,1.4691,1.4692,81000000.0
2009-04-09 04:10:00,1.46935,1.4694,1.4692,1.4692,23200000.0
2009-04-09 04:11:00,1.46895,1.46929,1.46889,1.46908,43200000.0
2009-04-09 04:12:00,1.46915,1.46915,1.46905,1.4691,25600000.0
2009-04-09 04:13:00,1.4692,1.4692,1.4691,1.4691,33600000.0
2009-04-09 04:14:00,1.4691,1.46935,1.4691,1.46915,60600000.0
2009-04-09 04:15:00,1.46915,1.46915,1.46865,1.4687,90200000.0
2009-04-09 04:16:00,1.46865,1.46865,1.46865,1.46865,3200000.0
2009-04-09 04:17:00,1.46865,1.46885,1.46865,1.46885,31600000.0
2009-04-09 04:18:00,1.46885,1.46885,1.46875,1.46875,4000000.0
2009-04-09 04:19:00,1.4687,1.46885,1.46865,1.46875,66000000.0
2009-04-09 04:20:00,1.46875,1.46885,1.46875,1.46885,42600000.0
2009-04-09 04:21:00,1.46885,1.46915,1.4688,1.46915,83600000.0
2009-04-09 04:22:00,1.46915,1.46925,1.46885,1.46895,78400000.0
2009-04-09 04:23:00,1.46905,1.46925,1.46895,1.46895,62200000.0
2009-04-09 04:24:00,1.4692,1.4692,1.4688,1.469,97800000.0
2009-04-09 04:25:00,1.469,1.469,1.46875,1.46885,60400000.0
2009-04-09 04:26:00,1.46885,1.46885,1.4686,1.4688,61800000.0
2009-04-09 04:27:00,1.46865,1.46865,1.4686,1.4686,20200000.0
2009-04-09 04:28:00,1.4686,1.46875,1.4686,1.4686,121600002.0
2009-04-09 04:29:00,1.4686,1.46885,1.4686,1.46885,80800000.0
2009-04-09 04:30:00,1.46885,1.46885,1.4688,1.4688,40000000.0
2009-04-09 04:31:00,1.4688,1.4688,1.4688,1.4688,8000000.0
2009-04-09 04:32:00,1.46875,1.46888,1.46866,1.46876,56400000.0
2009-04-09 04:33:00,1.46885,1.46891,1.46877,1.46877,26600000.0
2009-04-09 04:34:00,1.46869,1.46883,1.46863,1.46875,140000000.0
2009-04-09 04:35:00,1.46873,1.46885,1.46866,1.4688,26000000.0
2009-04-09 04:36:00,1.4688,1.4688,1.4688,1.4688,11200000.0
2009-04-09 04:37:00,1.4688,1.4694,1.4688,1.4691,85600000.0
2009-04-09 04:38:00,1.46925,1.46925,1.46925,1.46925,7200000.0
2009-04-09 04:39:00,1.4692,1.4692,1.46895,1.46905,44200000.0
2009-04-09 04:40:00,1.4692,1.4693,1.4691,1.4693,27200000.0
2009-04-09 04:41:00,1.4692,1.46975,1.4692,1.46935,256200000.0
2009-04-09 04:42:00,1.4693,1.4696,1.46925,1.4696,135400000.0
2009-04-09 04:43:00,1.46925,1.4696,1.46885,1.4693,109700000.0
2009-04-09 04:44:00,1.4693,1.4693,1.46925,1.4693,5000000.0
2009-04-09 04:45:00,1.4693,1.4693,1.46925,1.4693,9000000.0
2009-04-09 04:46:00,1.4693,1.4693,1.4693,1.4693,3000000.0
2009-04-09 04:47:00,1.4693,1.4693,1.4691,1.4691,21400000.0
2009-04-09 04:48:00,1.46945,1.4696,1.4689,1.4695,58400000.0
2009-04-09 04:49:00,1.46945,1.4695,1.46925,1.4695,17200000.0
2009-04-09 04:50:00,1.4695,1.4695,1.4688,1.4688,29800000.0
2009-04-09 04:51:00,1.46895,1.46965,1.4688,1.46965,55200000.0
2009-04-09 04:52:00,1.4696,1.46975,1.4692,1.46975,26600000.0
2009-04-09 04:53:00,1.4698,1.4701,1.46965,1.47,95400000.0
2009-04-09 04:54:00,1.46995,1.47005,1.46995,1.47,19200000.0
2009-04-09 04:55:00,1.47005,1.47015,1.47,1.47015,33600000.0
2009-04-09 04:56:00,1.47025,1.47075,1.47025,1.4707,82400000.0
2009-04-09 04:57:00,1.4707,1.4707,1.4704,1.47065,45800000.0
2009-04-09 04:58:00,1.4706,1.4706,1.47035,1.47045,144800000.0
2009-04-09 04:59:00,1.4705,1.4707,1.4699,1.4699,119400000.0
2009-04-09 05:00:00,1.4704,1.47095,1.4704,1.47055,167600000.0
2009-04-09 05:01:00,1.47055,1.471,1.4703,1.47095,95400000.0
2009-04-09 05:02:00,1.47095,1.4711,1.4708,1.471,141000000.0
2009-04-09 05:03:00,1.471,1.4713,1.471,1.4713,58800000.0
2009-04-09 05:04:00,1.4712,1.4715,1.47105,1.47105,97200000.0
2009-04-09 05:05:00,1.47125,1.4716,1.47105,1.4715,152600000.0
2009-04-09 05:06:00,1.4715,1.4716,1.47125,1.47125,135200000.0
2009-04-09 05:07:00,1.47115,1.4713,1.4711,1.4712,114400000.0
2009-04-09 05:08:00,1.4712,1.4714,1.47105,1.47105,122400000.0
2009-04-09 05:09:00,1.47105,1.4712,1.47095,1.47105,88000000.0
2009-04-09 05:10:00,1.47105,1.47105,1.4707,1.47075,216000000.0
2009-04-09 05:11:00,1.47075,1.47085,1.47075,1.47075,90400000.0
2009-04-09 05:12:00,1.4708,1.4708,1.47055,1.4708,246400000.0
2009-04-09 05:13:00,1.4708,1.47085,1.47075,1.47085,70400000.0
2009-04-09 05:14:00,1.4708,1.4711,1.47065,1.4709,93000000.0
2009-04-09 05:15:00,1.47095,1.47135,1.4709,1.47135,127200000.0
2009-04-09 05:16:00,1.4715,1.4715,1.4712,1.4712,208000000.0
2009-04-09 05:17:00,1.4712,1.4713,1.4712,1.47125,95200000.0
2009-04-09 05:18:00,1.47125,1.4715,1.47125,1.4713,65600000.0
2009-04-09 05:19:00,1.4712,1.4712,1.4709,1.47105,152200000.0
2009-04-09 05:20:00,1.471,1.4711,1.4709,1.4709,26400000.0
2009-04-09 05:21:00,1.47085,1.4709,1.47075,1.4708,100600000.0
2009-04-09 05:22:00,1.4708,1.471,1.4708,1.471,82000000.0
2009-04-09 05:23:00,1.47095,1.47095,1.4707,1.4707,103800000.0
2009-04-09 05:24:00,1.4707,1.4708,1.47065,1.47065,168000000.0
2009-04-09 05:25:00,1.47065,1.4707,1.47065,1.4707,47200000.0
2009-04-09 05:26:00,1.4706,1.4706,1.4705,1.4705,131400000.0
2009-04-09 05:27:00,1.4705,1.471,1.4705,1.471,110000000.0
2009-04-09 05:28:00,1.47125,1.47125,1.4707,1.4708,34000000.0
2009-04-09 05:29:00,1.4708,1.47095,1.4708,1.47095,72000000.0
2009-04-09 05:30:00,1.47095,1.47115,1.47095,1.47095,84000000.0
2009-04-09 05:31:00,1.4711,1.47115,1.4711,1.4711,9600000.0
2009-04-09 05:32:00,1.471,1.471,1.471,1.471,12600000.0
2009-04-09 05:33:00,1.47095,1.471,1.47085,1.471,102600000.0
2009-04-09 05:34:00,1.471,1.471,1.4708,1.47095,30600000.0
2009-04-09 05:35:00,1.47095,1.471,1.4709,1.4709,28800000.0
2009-04-09 05:36:00,1.47095,1.47105,1.47085,1.47085,21600000.0
2009-04-09 05:37:00,1.47085,1.47115,1.4708,1.47115,48200000.0
2009-04-09 05:38:00,1.47115,1.4712,1.47115,1.4712,9600000.0
2009-04-09 05:39:00,1.4712,1.4712,1.4711,1.4712,12000000.0
2009-04-09 05:40:00,1.4714,1.4716,1.47115,1.4712,210800000.0
2009-04-09 05:41:00,1.4712,1.47155,1.47115,1.47145,56800000.0
2009-04-09 05:42:00,1.4716,1.4716,1.4712,1.4712,34400000.0
2009-04-09 05:43:00,1.47115,1.4715,1.4711,1.4715,43800000.0
2009-04-09 05:44:00,1.4715,1.4715,1.47115,1.47115,107600000.0
2009-04-09 05:45:00,1.47115,1.4716,1.47115,1.4716,243600000.0
2009-04-09 05:46:00,1.4716,1.4716,1.47155,1.4716,17200000.0
2009-04-09 05:47:00,1.4716,1.4723,1.4716,1.472,153200000.0
2009-04-09 05:48:00,1.4721,1.4721,1.47155,1.4718,123800000.0
2009-04-09 05:49:00,1.4719,1.472,1.47175,1.472,58400000.0
2009-04-09 05:50:00,1.4722,1.47235,1.472,1.47235,197800000.0
2009-04-09 05:51:00,1.47235,1.47235,1.4721,1.47235,102600000.0
2009-04-09 05:52:00,1.47215,1.4723,1.472,1.4722,273600000.0
2009-04-09 05:53:00,1.4722,1.4722,1.472,1.47205,66800000.0
2009-04-09 05:54:00,1.4722,1.4722,1.472,1.47205,66200000.0
2009-04-09 05:55:00,1.4721,1.47245,1.4721,1.4721,73800000.0
2009-04-09 05:56:00,1.4722,1.4722,1.47175,1.4718,89000000.0
2009-04-09 05:57:00,1.4718,1.4718,1.47155,1.4716,83599999.0
2009-04-09 05:58:00,1.47165,1.4717,1.47165,1.4717,6600000.0
2009-04-09 05:59:00,1.4717,1.4717,1.4713,1.4714,36200000.0
2009-04-09 06:00:00,1.47135,1.4716,1.47115,1.47145,126799999.0
2009-04-09 06:01:00,1.47145,1.4718,1.4714,1.4714,47400000.0
2009-04-09 06:02:00,1.4717,1.4717,1.4714,1.47145,35200000.0
2009-04-09 06:03:00,1.47165,1.4718,1.4716,1.4718,22800000.0
2009-04-09 06:04:00,1.4718,1.47185,1.47165,1.47165,86400000.0
2009-04-09 06:05:00,1.47165,1.47165,1.4712,1.4713,116200000.0
2009-04-09 06:06:00,1.4713,1.47135,1.47125,1.4713,86200000.0
2009-04-09 06:07:00,1.4713,1.4713,1.4711,1.47125,69200000.0
2009-04-09 06:08:00,1.47125,1.47125,1.47115,1.47115,48000000.0
2009-04-09 06:09:00,1.47115,1.47125,1.4711,1.4711,53000000.0
2009-04-09 06:10:00,1.47105,1.4712,1.47105,1.4711,26400000.0
2009-04-09 06:11:00,1.4711,1.4711,1.4711,1.4711,7200000.0
2009-04-09 06:12:00,1.4711,1.4711,1.4704,1.47045,215800000.0
2009-04-09 06:13:00,1.47045,1.4709,1.4704,1.4709,525800008.0
2009-04-09 06:14:00,1.47085,1.471,1.47075,1.471,86400000.0
2009-04-09 06:15:00,1.47095,1.47105,1.4707,1.4707,57600000.0
2009-04-09 06:16:00,1.47065,1.47065,1.47065,1.47065,4800000.0
2009-04-09 06:17:00,1.4706,1.4706,1.4706,1.4706,6400000.0
2009-04-09 06:18:00,1.4706,1.47065,1.4706,1.47065,44800000.0
2009-04-09 06:19:00,1.47055,1.47055,1.47055,1.47055,3200000.0
2009-04-09 06:20:00,1.4706,1.471,1.4706,1.47075,73600000.0
2009-04-09 06:21:00,1.47075,1.4708,1.4707,1.4707,36200000.0
2009-04-09 06:22:00,1.4708,1.471,1.4707,1.471,145000000.0
2009-04-09 06:23:00,1.471,1.4712,1.471,1.47115,104000000.0
2009-04-09 06:24:00,1.4715,1.4718,1.4715,1.4718,137800000.0
2009-04-09 06:25:00,1.47155,1.4718,1.4715,1.4716,65000000.0
2009-04-09 06:26:00,1.4716,1.4716,1.47145,1.4716,32000000.0
2009-04-09 06:27:00,1.47155,1.4716,1.4714,1.4714,60400000.0
2009-04-09 06:28:00,1.47105,1.4714,1.47105,1.4712,31600000.0
2009-04-09 06:29:00,1.47125,1.4714,1.47115,1.47115,55000000.0
2009-04-09 06:30:00,1.47125,1.4713,1.47105,1.4713,34200000.0
2009-04-09 06:31:00,1.4711,1.4716,1.4711,1.4716,37200000.0
2009-04-09 06:32:00,1.4716,1.4716,1.4709,1.4713,52600000.0
2009-04-09 06:33:00,1.4715,1.4715,1.47095,1.4713,34400000.0
2009-04-09 06:34:00,1.47105,1.47105,1.47075,1.4708,141800000.0
2009-04-09 06:35:00,1.4708,1.4708,1.4704,1.4704,42000000.0
2009-04-09 06:36:00,1.4707,1.47125,1.4704,1.4709,64200000.0
2009-04-09 06:37:00,1.4709,1.4711,1.4709,1.4711,55200000.0
2009-04-09 06:38:00,1.47105,1.4715,1.4709,1.4709,177800000.0
2009-04-09 06:39:00,1.4711,1.4712,1.4708,1.4708,178200000.0
2009-04-09 06:40:00,1.4708,1.4709,1.4708,1.4708,30000000.0
2009-04-09 06:41:00,1.4709,1.471,1.4708,1.4709,36000000.0
2009-04-09 06:42:00,1.4709,1.4709,1.4709,1.4709,2400000.0
2009-04-09 06:43:00,1.4711,1.47175,1.4711,1.4711,185400000.0
2009-04-09 06:44:00,1.47115,1.4713,1.47105,1.47115,128200000.0
2009-04-09 06:45:00,1.47115,1.4716,1.47105,1.4715,115600000.0
2009-04-09 06:46:00,1.47165,1.4719,1.4716,1.4717,74800000.0
2009-04-09 06:47:00,1.47175,1.4724,1.47165,1.4719,196300000.0
2009-04-09 06:48:00,1.47205,1.4729,1.472,1.47275,292000000.0
2009-04-09 06:49:00,1.47285,1.473,1.47275,1.47285,258000000.0
2009-04-09 06:50:00,1.47285,1.47285,1.4725,1.47255,153800000.0
2009-04-09 06:51:00,1.4725,1.47255,1.4723,1.4725,113800000.0
2009-04-09 06:52:00,1.47235,1.4724,1.47195,1.4722,86600000.0
2009-04-09 06:53:00,1.4723,1.4723,1.47165,1.47195,119200000.0
2009-04-09 06:54:00,1.47195,1.47195,1.47145,1.4715,129200000.0
2009-04-09 06:55:00,1.4715,1.4719,1.47145,1.47185,123400000.0
2009-04-09 06:56:00,1.472,1.4722,1.47195,1.47195,49400000.0
2009-04-09 06:57:00,1.47195,1.4722,1.47155,1.47185,115800000.0
2009-04-09 06:58:00,1.47185,1.4722,1.47155,1.472,57400000.0
2009-04-09 06:59:00,1.472,1.472,1.47185,1.47185,57800000.0
2009-04-09 07:00:00,1.47185,1.47185,1.47135,1.47145,308000000.0
2009-04-09 07:01:00,1.47145,1.47165,1.4714,1.4715,76600000.0
2009-04-09 07:02:00,1.47145,1.47185,1.4713,1.47145,178200000.0
2009-04-09 07:03:00,1.47145,1.4716,1.47135,1.47135,119800000.0
2009-04-09 07:04:00,1.47145,1.47195,1.47145,1.47185,68000000.0
2009-04-09 07:05:00,1.47185,1.4724,1.4718,1.4722,253799998.0
2009-04-09 07:06:00,1.4722,1.4723,1.4721,1.47215,238199999.0
2009-04-09 07:07:00,1.47215,1.4722,1.47215,1.4722,29600000.0
2009-04-09 07:08:00,1.47215,1.47225,1.4721,1.4722,65600000.0
2009-04-09 07:09:00,1.47225,1.4724,1.4722,1.4722,90200000.0
2009-04-09 07:10:00,1.4722,1.47225,1.4722,1.47225,97600000.0
2009-04-09 07:11:00,1.47225,1.47225,1.4722,1.47225,80800000.0
2009-04-09 07:12:00,1.47225,1.4723,1.47225,1.4723,62400000.0
2009-04-09 07:13:00,1.4723,1.4723,1.4723,1.4723,43200000.0
2009-04-09 07:14:00,1.4723,1.47245,1.4723,1.4723,170400000.0
2009-04-09 07:15:00,1.4723,1.4723,1.4719,1.4719,96300000.0
2009-04-09 07:16:00,1.4719,1.47205,1.4719,1.47205,16400000.0
2009-04-09 07:17:00,1.4721,1.4721,1.47205,1.47205,2000000.0
2009-04-09 07:18:00,1.47205,1.47205,1.47165,1.47185,106400000.0
2009-04-09 07:19:00,1.47185,1.47195,1.4714,1.47145,166200000.0
2009-04-09 07:20:00,1.47145,1.4715,1.47135,1.47135,52600000.0
2009-04-09 07:21:00,1.4715,1.4715,1.47135,1.4715,112800000.0
2009-04-09 07:22:00,1.4716,1.4719,1.4716,1.47185,109600000.0
2009-04-09 07:23:00,1.47185,1.47205,1.47185,1.472,88800000.0
2009-04-09 07:24:00,1.472,1.47245,1.472,1.4723,127200000.0
2009-04-09 07:25:00,1.47218,1.47222,1.47215,1.47218,33000000.0
2009-04-09 07:26:00,1.4723,1.4724,1.4723,1.4724,56000000.0
2009-04-09 07:27:00,1.4724,1.4724,1.47205,1.47205,58800000.0
2009-04-09 07:28:00,1.4721,1.4721,1.47205,1.47205,160000000.0
2009-04-09 07:29:00,1.47205,1.47225,1.47205,1.47215,94400000.0
2009-04-09 07:30:00,1.47215,1.4727,1.47215,1.4727,46400000.0
2009-04-09 07:31:00,1.4727,1.4727,1.4726,1.4726,31200000.0
2009-04-09 07:32:00,1.4726,1.4726,1.4726,1.4726,7200000.0
2009-04-09 07:33:00,1.47255,1.4726,1.47255,1.4726,9600000.0
2009-04-09 07:34:00,1.47255,1.47285,1.47255,1.4728,52800000.0
2009-04-09 07:35:00,1.4727,1.4729,1.4727,1.4728,46400000.0
2009-04-09 07:36:00,1.47275,1.4729,1.47255,1.47285,162800000.0
2009-04-09 07:37:00,1.4728,1.4729,1.4726,1.4726,31200000.0
2009-04-09 07:38:00,1.4727,1.4727,1.4725,1.47265,93599997.0
2009-04-09 07:39:00,1.47275,1.473,1.47255,1.47255,116400000.0
2009-04-09 07:40:00,1.47255,1.4729,1.47255,1.4726,80200000.0
2009-04-09 07:41:00,1.4726,1.4727,1.4726,1.4727,25600000.0
2009-04-09 07:42:00,1.4727,1.47295,1.4727,1.47295,33600000.0
2009-04-09 07:43:00,1.47295,1.47295,1.47285,1.47295,16000000.0
2009-04-09 07:44:00,1.4727,1.47275,1.4726,1.4727,47800000.0
2009-04-09 07:45:00,1.47265,1.4727,1.4726,1.47265,45000000.0
2009-04-09 07:46:00,1.4727,1.4729,1.4727,1.4729,37600000.0
2009-04-09 07:47:00,1.47275,1.4729,1.47265,1.4727,67200000.0
2009-04-09 07:48:00,1.4727,1.4729,1.4727,1.4727,76800000.0
2009-04-09 07:49:00,1.4726,1.4727,1.4726,1.47265,31600000.0
2009-04-09 07:50:00,1.47265,1.473,1.47265,1.47285,103200000.0
2009-04-09 07:51:00,1.47285,1.47315,1.47275,1.47305,124000000.0
2009-04-09 07:52:00,1.47305,1.4733,1.473,1.4731,34800000.0
2009-04-09 07:53:00,1.47315,1.47315,1.47255,1.47285,264300000.0
2009-04-09 07:54:00,1.4728,1.4728,1.47255,1.47265,163000000.0
2009-04-09 07:55:00,1.47265,1.473,1.47265,1.4727,177000000.0
2009-04-09 07:56:00,1.47295,1.47295,1.47245,1.47265,235600000.0
2009-04-09 07:57:00,1.4728,1.4728,1.4726,1.4726,82800000.0
2009-04-09 07:58:00,1.4725,1.4725,1.4725,1.4725,30400000.0
2009-04-09 07:59:00,1.47245,1.4725,1.4718,1.47205,125400000.0
2009-04-09 08:00:00,1.47195,1.47215,1.47185,1.47185,194200000.0
2009-04-09 08:01:00,1.472,1.4721,1.47185,1.4721,74400000.0
2009-04-09 08:02:00,1.4721,1.47265,1.4721,1.4726,123600000.0
2009-04-09 08:03:00,1.4726,1.4728,1.4726,1.4728,59400000.0
2009-04-09 08:04:00,1.4728,1.47305,1.4727,1.473,121600000.0
2009-04-09 08:05:00,1.47305,1.4734,1.47305,1.4731,321800000.0
2009-04-09 08:06:00,1.47305,1.4733,1.4727,1.4733,269200001.0
2009-04-09 08:07:00,1.4733,1.4733,1.4729,1.473,264200000.0
2009-04-09 08:08:00,1.473,1.47325,1.4728,1.4731,197000000.0
2009-04-09 08:09:00,1.4732,1.47325,1.4728,1.47295,345800000.0
2009-04-09 08:10:00,1.47305,1.4733,1.4729,1.47305,172600000.0
2009-04-09 08:11:00,1.47305,1.47305,1.4727,1.4727,311000000.0
2009-04-09 08:12:00,1.4727,1.47275,1.4723,1.4723,224600000.0
2009-04-09 08:13:00,1.4723,1.4724,1.47195,1.47195,169200000.0
2009-04-09 08:14:00,1.472,1.472,1.47135,1.4714,284000000.0
2009-04-09 08:15:00,1.47145,1.47245,1.47145,1.47245,126000000.0
2009-04-09 08:16:00,1.4724,1.4724,1.4724,1.4724,25600000.0
2009-04-09 08:17:00,1.4726,1.4727,1.4724,1.4727,55000000.0
2009-04-09 08:18:00,1.4727,1.47345,1.4727,1.4734,182600000.0
2009-04-09 08:19:00,1.4734,1.4737,1.4734,1.47365,200600000.0
2009-04-09 08:20:00,1.47365,1.4739,1.47345,1.47355,279200000.0
2009-04-09 08:21:00,1.4734,1.4739,1.4734,1.47385,217400000.0
2009-04-09 08:22:00,1.47375,1.47405,1.4737,1.4738,143200000.0
2009-04-09 08:23:00,1.47375,1.47375,1.4735,1.4736,163400000.0
2009-04-09 08:24:00,1.47365,1.47385,1.47365,1.4738,179200000.0
2009-04-09 08:25:00,1.4738,1.47385,1.47265,1.4727,428600000.0
2009-04-09 08:26:00,1.4729,1.47355,1.4729,1.47355,292600000.0
2009-04-09 08:27:00,1.47345,1.47345,1.4731,1.47315,200400000.0
2009-04-09 08:28:00,1.47315,1.4732,1.47285,1.47285,439799999.0
2009-04-09 08:29:00,1.4729,1.4735,1.47285,1.47335,149800000.0
2009-04-09 08:30:00,1.47345,1.47355,1.4734,1.47355,23600000.0
2009-04-09 08:31:00,1.47355,1.47355,1.47345,1.47345,47600000.0
2009-04-09 08:32:00,1.47345,1.4737,1.4734,1.4737,219400000.0
2009-04-09 08:33:00,1.4737,1.47675,1.4737,1.47655,378000001.0
2009-04-09 08:34:00,1.47665,1.4769,1.47635,1.4764,562599998.0
2009-04-09 08:35:00,1.4764,1.47795,1.47635,1.4772,528100000.0
2009-04-09 08:36:00,1.4772,1.4772,1.4761,1.47645,427200000.0
2009-04-09 08:37:00,1.47645,1.4768,1.47645,1.47675,206400000.0
2009-04-09 08:38:00,1.4768,1.4768,1.47645,1.4768,118200000.0
2009-04-09 08:39:00,1.47675,1.47705,1.4767,1.477,301600000.0
2009-04-09 08:40:00,1.477,1.4771,1.4762,1.4762,243800000.0
2009-04-09 08:41:00,1.4762,1.4762,1.4751,1.4752,523399999.0
2009-04-09 08:42:00,1.4753,1.47545,1.47505,1.4754,503999998.0
2009-04-09 08:43:00,1.47545,1.4761,1.47545,1.4761,324400000.0
2009-04-09 08:44:00,1.4759,1.4762,1.4759,1.476,249200000.0
2009-04-09 08:45:00,1.476,1.476,1.47585,1.4759,197800000.0
2009-04-09 08:46:00,1.4759,1.4759,1.47535,1.47535,105200000.0
2009-04-09 08:47:00,1.4755,1.47555,1.475,1.4753,238200000.0
2009-04-09 08:48:00,1.47515,1.4754,1.47505,1.4754,363699999.0
2009-04-09 08:49:00,1.4754,1.4757,1.4754,1.4757,427800000.0
2009-04-09 08:50:00,1.4758,1.47725,1.4757,1.47665,540000001.0
2009-04-09 08:51:00,1.4766,1.4767,1.4755,1.47585,522999999.0
2009-04-09 08:52:00,1.4758,1.4761,1.47555,1.4757,318999999.0
2009-04-09 08:53:00,1.4757,1.4757,1.47505,1.4756,290600000.0
2009-04-09 08:54:00,1.4756,1.4758,1.4753,1.47555,200400000.0
2009-04-09 08:55:00,1.4755,1.47565,1.47545,1.4756,322400000.0
2009-04-09 08:56:00,1.4756,1.4756,1.4746,1.4746,511100001.0
2009-04-09 08:57:00,1.4748,1.47495,1.4746,1.4749,260400000.0
2009-04-09 08:58:00,1.47485,1.4753,1.4748,1.47515,367000000.0
2009-04-09 08:59:00,1.47515,1.47525,1.4748,1.4748,290600000.0
2009-04-09 09:00:00,1.47475,1.4748,1.47415,1.4745,473200001.0
2009-04-09 09:01:00,1.4745,1.4745,1.474,1.4742,381800000.0
2009-04-09 09:02:00,1.4743,1.4747,1.47415,1.4742,656600000.0
2009-04-09 09:03:00,1.4742,1.4742,1.4733,1.4736,615200000.0
2009-04-09 09:04:00,1.4736,1.4736,1.4726,1.4732,445400000.0
2009-04-09 09:05:00,1.4732,1.4736,1.47285,1.47285,413000002.0
2009-04-09 09:06:00,1.47285,1.47375,1.47285,1.47345,227800000.0
2009-04-09 09:07:00,1.47345,1.47385,1.47345,1.4738,60200000.0
2009-04-09 09:08:00,1.4738,1.4738,1.4734,1.47345,45600000.0
2009-04-09 09:09:00,1.47355,1.4741,1.4735,1.4741,59000000.0
2009-04-09 09:10:00,1.47415,1.47425,1.4723,1.4726,547700001.0
2009-04-09 09:11:00,1.4725,1.4732,1.4719,1.47205,738200001.0
2009-04-09 09:12:00,1.472,1.47245,1.4716,1.4721,873800003.0
2009-04-09 09:13:00,1.4721,1.4726,1.4717,1.4725,664800001.0
2009-04-09 09:14:00,1.4725,1.47325,1.47225,1.47285,572600000.0
2009-04-09 09:15:00,1.47285,1.47285,1.47205,1.47205,502099999.0
2009-04-09 09:16:00,1.4721,1.47245,1.47185,1.4723,698100000.0
2009-04-09 09:17:00,1.4723,1.4723,1.47125,1.47195,653000000.0
2009-04-09 09:18:00,1.4719,1.4721,1.4713,1.47175,648799999.0
2009-04-09 09:19:00,1.4718,1.4718,1.4712,1.47145,400000001.0
2009-04-09 09:20:00,1.4715,1.47215,1.47135,1.47215,599800001.0
2009-04-09 09:21:00,1.47215,1.4724,1.47175,1.4718,387400000.0
2009-04-09 09:22:00,1.4718,1.4723,1.4717,1.4722,392000001.0
2009-04-09 09:23:00,1.4723,1.4723,1.47135,1.4721,491800000.0
2009-04-09 09:24:00,1.4721,1.4724,1.4721,1.47225,334200000.0
2009-04-09 09:25:00,1.4723,1.4726,1.4723,1.4723,275800000.0
2009-04-09 09:26:00,1.4724,1.4727,1.47235,1.4725,414800001.0
2009-04-09 09:27:00,1.4725,1.4725,1.4723,1.47245,377400001.0
2009-04-09 09:28:00,1.47245,1.47275,1.4724,1.47265,340200000.0
2009-04-09 09:29:00,1.47265,1.4728,1.47185,1.4725,554000000.0
2009-04-09 09:30:00,1.4725,1.4738,1.47245,1.4737,602999999.0
2009-04-09 09:31:00,1.4737,1.4737,1.47285,1.473,540000000.0
2009-04-09 09:32:00,1.473,1.47335,1.47295,1.47335,251000000.0
2009-04-09 09:33:00,1.47335,1.4738,1.47325,1.4737,385000000.0
2009-04-09 09:34:00,1.4737,1.4739,1.47365,1.47375,339000001.0
2009-04-09 09:35:00,1.47375,1.47375,1.47315,1.47325,428600000.0
2009-04-09 09:36:00,1.4733,1.47365,1.47325,1.4734,459800000.0
2009-04-09 09:37:00,1.4734,1.4734,1.4732,1.47325,265600000.0
2009-04-09 09:38:00,1.4732,1.47395,1.4732,1.4738,550400000.0
2009-04-09 09:39:00,1.4738,1.47385,1.4733,1.4738,237800001.0
2009-04-09 09:40:00,1.47375,1.4738,1.47165,1.47165,462600000.0
2009-04-09 09:41:00,1.4718,1.4725,1.471,1.471,497199999.0
2009-04-09 09:42:00,1.471,1.47125,1.47065,1.47115,540800000.0
2009-04-09 09:43:00,1.4712,1.47145,1.46855,1.46865,655500000.0
2009-04-09 09:44:00,1.46865,1.4694,1.4686,1.46925,875999998.0
2009-04-09 09:45:00,1.46925,1.4695,1.46915,1.46925,464599999.0
2009-04-09 09:46:00,1.4693,1.4701,1.4693,1.47005,659999998.0
2009-04-09 09:47:00,1.47005,1.4702,1.46985,1.4701,680200000.0
2009-04-09 09:48:00,1.4701,1.4702,1.4697,1.4698,579399999.0
2009-04-09 09:49:00,1.4697,1.46975,1.46925,1.4695,450000000.0
2009-04-09 09:50:00,1.46945,1.46975,1.46945,1.46975,276000000.0
2009-04-09 09:51:00,1.46995,1.46995,1.46915,1.4693,269599999.0
2009-04-09 09:52:00,1.4693,1.4699,1.4692,1.46985,503000002.0
2009-04-09 09:53:00,1.46985,1.4699,1.4675,1.4682,796800002.0
2009-04-09 09:54:00,1.46825,1.4691,1.4681,1.46885,592600000.0
2009-04-09 09:55:00,1.46885,1.469,1.4685,1.4685,362000001.0
2009-04-09 09:56:00,1.4685,1.4692,1.46815,1.4691,498199999.0
2009-04-09 09:57:00,1.4691,1.4691,1.46835,1.46875,554900000.0
2009-04-09 09:58:00,1.46895,1.4696,1.4688,1.4696,225400000.0
2009-04-09 09:59:00,1.46955,1.4706,1.4694,1.4694,476300000.0
2009-04-09 10:00:00,1.4694,1.4696,1.46815,1.46925,594800000.0
2009-04-09 10:01:00,1.46925,1.46925,1.469,1.469,492400000.0
2009-04-09 10:02:00,1.469,1.4695,1.469,1.4691,231200000.0
2009-04-09 10:03:00,1.4691,1.4693,1.46905,1.4693,416200000.0
2009-04-09 10:04:00,1.4692,1.4695,1.46915,1.4694,154000000.0
2009-04-09 10:05:00,1.4694,1.4697,1.4693,1.4694,332800000.0
2009-04-09 10:06:00,1.4694,1.4696,1.46935,1.4695,429599999.0
2009-04-09 10:07:00,1.4695,1.4704,1.4695,1.47005,622200000.0
2009-04-09 10:08:00,1.47,1.4701,1.46965,1.46975,431400000.0
2009-04-09 10:09:00,1.46975,1.47015,1.46975,1.47,268400000.0
2009-04-09 10:10:00,1.47,1.4701,1.4692,1.4693,401800000.0
2009-04-09 10:11:00,1.4692,1.4695,1.4692,1.4693,321600000.0
2009-04-09 10:12:00,1.4692,1.4692,1.4689,1.4689,524800000.0
2009-04-09 10:13:00,1.4689,1.4689,1.4688,1.4688,479400000.0
2009-04-09 10:14:00,1.4689,1.4691,1.4688,1.46885,229400000.0
2009-04-09 10:15:00,1.469,1.4694,1.4688,1.4691,317100000.0
2009-04-09 10:16:00,1.4691,1.4692,1.4689,1.46905,354400000.0
2009-04-09 10:17:00,1.4691,1.4691,1.4687,1.4688,344599999.0
2009-04-09 10:18:00,1.4687,1.4687,1.46785,1.468,638400001.0
2009-04-09 10:19:00,1.468,1.468,1.46745,1.46745,460799999.0
2009-04-09 10:20:00,1.4672,1.4672,1.4662,1.4662,776599998.0
2009-04-09 10:21:00,1.4662,1.4667,1.4662,1.4665,629399995.0
2009-04-09 10:22:00,1.4665,1.4667,1.46595,1.46605,398399999.0
2009-04-09 10:23:00,1.466,1.4663,1.46515,1.4653,577899999.0
2009-04-09 10:24:00,1.4652,1.466,1.4647,1.46575,774200000.0
2009-04-09 10:25:00,1.4658,1.4683,1.46565,1.4682,450700000.0
2009-04-09 10:26:00,1.4681,1.4681,1.46585,1.46655,742199998.0
2009-04-09 10:27:00,1.46655,1.4677,1.46655,1.4676,228000000.0
2009-04-09 10:28:00,1.4675,1.46775,1.46725,1.4675,399400000.0
2009-04-09 10:29:00,1.4675,1.46785,1.46715,1.4676,306600000.0
2009-04-09 10:30:00,1.4676,1.4684,1.4671,1.4681,463999998.0
2009-04-09 10:31:00,1.4681,1.4694,1.4681,1.46885,568599999.0
2009-04-09 10:32:00,1.4689,1.469,1.4685,1.4685,555200001.0
2009-04-09 10:33:00,1.4685,1.4685,1.46805,1.4685,241200000.0
2009-04-09 10:34:00,1.4685,1.4685,1.4683,1.46835,377799999.0
2009-04-09 10:35:00,1.46825,1.46855,1.467,1.4671,504600003.0
2009-04-09 10:36:00,1.4672,1.46735,1.46685,1.46705,249200000.0
2009-04-09 10:37:00,1.46685,1.46705,1.4655,1.4655,538200002.0
2009-04-09 10:38:00,1.4655,1.466,1.46515,1.466,509199996.0
2009-04-09 10:39:00,1.466,1.46705,1.46585,1.46645,314600000.0
2009-04-09 10:40:00,1.46645,1.46695,1.46615,1.46635,515799997.0
2009-04-09 10:41:00,1.4664,1.4665,1.46605,1.4665,359599999.0
2009-04-09 10:42:00,1.46655,1.46735,1.4664,1.46725,429600001.0
2009-04-09 10:43:00,1.46725,1.4673,1.4663,1.46635,311400000.0
2009-04-09 10:44:00,1.46645,1.46645,1.46535,1.46565,553400001.0
2009-04-09 10:45:00,1.46555,1.466,1.46555,1.4658,479999996.0
2009-04-09 10:46:00,1.46565,1.4657,1.4653,1.46535,665800001.0
2009-04-09 10:47:00,1.4654,1.466,1.4654,1.4655,562199999.0
2009-04-09 10:48:00,1.46535,1.4654,1.4635,1.46405,1065100002.0
2009-04-09 10:49:00,1.46395,1.4646,1.46375,1.4645,866599995.0
2009-04-09 10:50:00,1.4645,1.46485,1.4642,1.4648,638300000.0
2009-04-09 10:51:00,1.46465,1.46525,1.46455,1.4652,438800001.0
2009-04-09 10:52:00,1.4652,1.4656,1.4651,1.4653,596200001.0
2009-04-09 10:53:00,1.4653,1.46555,1.46505,1.4652,793999998.0
2009-04-09 10:54:00,1.46505,1.4655,1.465,1.4652,602399999.0
2009-04-09 10:55:00,1.46525,1.4654,1.46495,1.46495,201000000.0
2009-04-09 10:56:00,1.46505,1.4651,1.46475,1.46495,269900001.0
2009-04-09 10:57:00,1.465,1.4652,1.46485,1.4649,163299999.0
2009-04-09 10:58:00,1.4649,1.4653,1.4649,1.46505,352200000.0
2009-04-09 10:59:00,1.46505,1.46505,1.46465,1.4649,274600000.0
2009-04-09 11:00:00,1.46495,1.4659,1.46495,1.46515,499600000.0
2009-04-09 11:01:00,1.4653,1.4658,1.46495,1.4658,186500000.0
2009-04-09 11:02:00,1.4658,1.4665,1.4656,1.46635,669200000.0
2009-04-09 11:03:00,1.46625,1.46715,1.46625,1.46655,651199996.0
2009-04-09 11:04:00,1.46645,1.4677,1.46645,1.46725,761000004.0
2009-04-09 11:05:00,1.46725,1.4674,1.4668,1.4672,632200000.0
2009-04-09 11:06:00,1.4672,1.46735,1.46705,1.46735,387200001.0
2009-04-09 11:07:00,1.4673,1.4673,1.46635,1.46635,651800000.0
2009-04-09 11:08:00,1.46635,1.467,1.46635,1.46655,511000001.0
2009-04-09 11:09:00,1.46665,1.4669,1.46595,1.46625,503000000.0
2009-04-09 11:10:00,1.46615,1.4663,1.4661,1.4662,521800006.0
2009-04-09 11:11:00,1.4662,1.46705,1.46615,1.467,593600000.0
2009-04-09 11:12:00,1.467,1.46795,1.467,1.46735,435400000.0
2009-04-09 11:13:00,1.4674,1.46765,1.4673,1.4675,437400000.0
2009-04-09 11:14:00,1.4676,1.4677,1.46715,1.4672,631600000.0
2009-04-09 11:15:00,1.4672,1.4677,1.4672,1.46765,497000000.0
2009-04-09 11:16:00,1.46755,1.4682,1.4672,1.4682,564399999.0
2009-04-09 11:17:00,1.4682,1.4684,1.46775,1.468,436799997.0
2009-04-09 11:18:00,1.4682,1.4682,1.4674,1.4675,620799999.0
2009-04-09 11:19:00,1.4675,1.46775,1.46745,1.46775,478000000.0
2009-04-09 11:20:00,1.46775,1.4683,1.46775,1.4683,450599997.0
2009-04-09 11:21:00,1.4683,1.46845,1.4677,1.4682,861600002.0
2009-04-09 11:22:00,1.4681,1.4682,1.46795,1.46805,527200000.0
2009-04-09 11:23:00,1.46805,1.4682,1.4679,1.46805,409599998.0
2009-04-09 11:24:00,1.46805,1.469,1.46795,1.4689,701400000.0
2009-04-09 11:25:00,1.46895,1.4696,1.46895,1.46935,573799999.0
2009-04-09 11:26:00,1.46935,1.4694,1.46825,1.46825,701799997.0
2009-04-09 11:27:00,1.46825,1.469,1.468,1.46885,618399997.0
2009-04-09 11:28:00,1.4689,1.46895,1.46755,1.4676,802599998.0
2009-04-09 11:29:00,1.4675,1.4675,1.46635,1.4665,699100000.0
2009-04-09 11:30:00,1.46645,1.4673,1.46625,1.46715,596600001.0
2009-04-09 11:31:00,1.4671,1.4673,1.4667,1.46715,595800000.0
2009-04-09 11:32:00,1.46715,1.4673,1.46695,1.4672,404600000.0
2009-04-09 11:33:00,1.46695,1.4672,1.46665,1.46705,335700000.0
2009-04-09 11:34:00,1.4671,1.4671,1.4662,1.46625,208200000.0
2009-04-09 11:35:00,1.4663,1.4665,1.4658,1.466,339800000.0
2009-04-09 11:36:00,1.466,1.46625,1.4658,1.4659,245800000.0
2009-04-09 11:37:00,1.466,1.4663,1.46585,1.4661,174600000.0
2009-04-09 11:38:00,1.4661,1.4664,1.4658,1.4661,244799999.0
2009-04-09 11:39:00,1.4661,1.4661,1.4645,1.46475,485900000.0
2009-04-09 11:40:00,1.4647,1.4647,1.4634,1.4638,735200000.0
2009-04-09 11:41:00,1.46375,1.46375,1.4626,1.4636,645600001.0
2009-04-09 11:42:00,1.4636,1.4639,1.4629,1.46305,689200000.0
2009-04-09 11:43:00,1.4632,1.4639,1.4631,1.46385,308500000.0
2009-04-09 11:44:00,1.4639,1.4655,1.4637,1.46525,211300000.0
2009-04-09 11:45:00,1.46525,1.46565,1.4648,1.46505,460900004.0
2009-04-09 11:46:00,1.4651,1.4655,1.465,1.46545,376200001.0
2009-04-09 11:47:00,1.4655,1.46665,1.46535,1.4664,364600000.0
2009-04-09 11:48:00,1.46625,1.46675,1.46625,1.46655,372000000.0
2009-04-09 11:49:00,1.4666,1.4672,1.46625,1.46695,796000001.0
2009-04-09 11:50:00,1.46675,1.46675,1.46595,1.46645,915599999.0
2009-04-09 11:51:00,1.46645,1.46745,1.46645,1.46745,398399999.0
2009-04-09 11:52:00,1.46735,1.4676,1.4667,1.4672,440200000.0
2009-04-09 11:53:00,1.467,1.4673,1.4669,1.467,115800000.0
2009-04-09 11:54:00,1.467,1.4685,1.46685,1.4684,312200000.0
2009-04-09 11:55:00,1.46805,1.46805,1.4671,1.46755,425400000.0
2009-04-09 11:56:00,1.46755,1.4676,1.4673,1.46735,451800000.0
2009-04-09 11:57:00,1.46735,1.4676,1.46725,1.4674,230000000.0
2009-04-09 11:58:00,1.4674,1.4674,1.4661,1.46695,332300000.0
2009-04-09 11:59:00,1.4669,1.46695,1.4665,1.4668,153400000.0
2009-04-09 12:00:00,1.4668,1.46715,1.4666,1.46675,310900000.0
2009-04-09 12:01:00,1.46675,1.46685,1.4663,1.4664,344000000.0
2009-04-09 12:02:00,1.4666,1.4674,1.4664,1.46665,364900001.0
2009-04-09 12:03:00,1.46665,1.4669,1.46645,1.4669,299400000.0
2009-04-09 12:04:00,1.4668,1.46705,1.46635,1.467,692300006.0
2009-04-09 12:05:00,1.467,1.467,1.4661,1.4663,364800000.0
2009-04-09 12:06:00,1.46615,1.46625,1.4659,1.4661,628999999.0
2009-04-09 12:07:00,1.4661,1.46665,1.466,1.46645,506399995.0
2009-04-09 12:08:00,1.4663,1.4663,1.46585,1.46585,440000000.0
2009-04-09 12:09:00,1.46585,1.466,1.46575,1.4658,444799999.0
2009-04-09 12:10:00,1.46585,1.466,1.46565,1.46575,511200001.0
2009-04-09 12:11:00,1.4659,1.4659,1.46575,1.4658,223200000.0
2009-04-09 12:12:00,1.4658,1.466,1.46575,1.46595,390800000.0
2009-04-09 12:13:00,1.46585,1.4661,1.4658,1.4661,245800001.0
2009-04-09 12:14:00,1.46615,1.4662,1.4659,1.466,427000002.0
2009-04-09 12:15:00,1.4661,1.4661,1.4655,1.4655,529999998.0
2009-04-09 12:16:00,1.4656,1.4656,1.46525,1.4653,194999999.0
2009-04-09 12:17:00,1.4653,1.4655,1.46525,1.46545,327200000.0
2009-04-09 12:18:00,1.46545,1.4657,1.46535,1.4657,169600000.0
2009-04-09 12:19:00,1.4657,1.4657,1.46535,1.46565,256400000.0
2009-04-09 12:20:00,1.46555,1.4659,1.4655,1.4656,329600002.0
2009-04-09 12:21:00,1.4656,1.46575,1.4655,1.4657,228800000.0
2009-04-09 12:22:00,1.4656,1.4658,1.46545,1.4655,321399998.0
2009-04-09 12:23:00,1.4656,1.46665,1.46545,1.46625,359999999.0
2009-04-09 12:24:00,1.46625,1.46635,1.466,1.4663,384999998.0
2009-04-09 12:25:00,1.4663,1.4676,1.46625,1.4675,563399998.0
2009-04-09 12:26:00,1.4675,1.4685,1.46705,1.46845,816200002.0
2009-04-09 12:27:00,1.46845,1.46855,1.46815,1.46835,771199997.0
2009-04-09 12:28:00,1.46825,1.46835,1.4671,1.4679,616800002.0
2009-04-09 12:29:00,1.4679,1.468,1.4673,1.46745,396899999.0
2009-04-09 12:30:00,1.46745,1.46745,1.4669,1.467,220600000.0
2009-04-09 12:31:00,1.46715,1.46725,1.46695,1.4672,391799998.0
2009-04-09 12:32:00,1.46705,1.46735,1.4667,1.46705,550199998.0
2009-04-09 12:33:00,1.4671,1.4673,1.46695,1.46725,296600000.0
2009-04-09 12:34:00,1.46715,1.46825,1.46715,1.46785,669800001.0
2009-04-09 12:35:00,1.4679,1.46815,1.4678,1.46805,438200002.0
2009-04-09 12:36:00,1.46805,1.46805,1.46755,1.46765,528400001.0
2009-04-09 12:37:00,1.46765,1.4681,1.46765,1.468,427600000.0
2009-04-09 12:38:00,1.46805,1.4681,1.46795,1.46805,555199992.0
2009-04-09 12:39:00,1.46805,1.4682,1.46805,1.46815,353800000.0
2009-04-09 12:40:00,1.46815,1.46825,1.4681,1.4682,250399999.0
2009-04-09 12:41:00,1.4682,1.4686,1.4682,1.4686,299000000.0
2009-04-09 12:42:00,1.4686,1.469,1.46855,1.46895,493399995.0
2009-04-09 12:43:00,1.46895,1.469,1.4687,1.4687,404800000.0
2009-04-09 12:44:00,1.46875,1.46875,1.46815,1.4683,354000000.0
2009-04-09 12:45:00,1.4683,1.4683,1.46755,1.46755,459400000.0
2009-04-09 12:46:00,1.4676,1.4676,1.46685,1.467,188300000.0
2009-04-09 12:47:00,1.4668,1.46725,1.46665,1.4671,239700000.0
2009-04-09 12:48:00,1.4671,1.4674,1.46705,1.46725,226600000.0
2009-04-09 12:49:00,1.46725,1.46725,1.4662,1.46665,282900000.0
2009-04-09 12:50:00,1.4667,1.46705,1.4665,1.46685,206800000.0
2009-04-09 12:51:00,1.46675,1.467,1.46665,1.4668,61200000.0
2009-04-09 12:52:00,1.4668,1.46765,1.4667,1.4675,169700000.0
2009-04-09 12:53:00,1.4679,1.46815,1.46745,1.46775,460800000.0
2009-04-09 12:54:00,1.46775,1.468,1.46775,1.46795,99200000.0
2009-04-09 12:55:00,1.46795,1.4683,1.46755,1.468,721799998.0
2009-04-09 12:56:00,1.468,1.4691,1.46775,1.46905,675600000.0
2009-04-09 12:57:00,1.46905,1.4691,1.4682,1.46825,199800000.0
2009-04-09 12:58:00,1.4683,1.46865,1.46745,1.46765,258200000.0
2009-04-09 12:59:00,1.46755,1.46785,1.46645,1.4672,297200000.0
2009-04-09 13:00:00,1.46735,1.4675,1.4657,1.46665,307800000.0
2009-04-09 13:01:00,1.4665,1.4681,1.4665,1.4674,559400000.0
2009-04-09 13:02:00,1.46735,1.4681,1.4672,1.4678,280800000.0
2009-04-09 13:03:00,1.4678,1.4678,1.4675,1.46755,257600000.0
2009-04-09 13:04:00,1.46755,1.46765,1.46715,1.46765,197700000.0
2009-04-09 13:05:00,1.46765,1.46775,1.4672,1.46725,288600000.0
2009-04-09 13:06:00,1.46745,1.4675,1.4669,1.46705,359300000.0
2009-04-09 13:07:00,1.46705,1.46705,1.466,1.466,709799999.0
2009-04-09 13:08:00,1.466,1.466,1.465,1.4654,543800002.0
2009-04-09 13:09:00,1.46535,1.46705,1.46525,1.4667,515000000.0
2009-04-09 13:10:00,1.4667,1.4667,1.46645,1.4665,247200000.0
2009-04-09 13:11:00,1.4666,1.46675,1.46645,1.4666,494800000.0
2009-04-09 13:12:00,1.46665,1.46665,1.4654,1.4654,831600000.0
2009-04-09 13:13:00,1.46545,1.4655,1.46505,1.46505,524999998.0
2009-04-09 13:14:00,1.46505,1.46505,1.4639,1.4639,737199998.0
2009-04-09 13:15:00,1.4639,1.46405,1.4634,1.46395,663399995.0
2009-04-09 13:16:00,1.46395,1.46405,1.4634,1.4634,587199999.0
2009-04-09 13:17:00,1.4635,1.4653,1.46345,1.46445,876199998.0
2009-04-09 13:18:00,1.4645,1.4651,1.46435,1.4647,628800001.0
2009-04-09 13:19:00,1.46485,1.46515,1.4648,1.4648,154000000.0
2009-04-09 13:20:00,1.4648,1.46515,1.4648,1.4651,252400000.0
2009-04-09 13:21:00,1.46505,1.46575,1.46505,1.46555,223000000.0
2009-04-09 13:22:00,1.46555,1.4656,1.4645,1.4645,683199999.0
2009-04-09 13:23:00,1.4646,1.4649,1.4646,1.46475,435799998.0
2009-04-09 13:24:00,1.46475,1.465,1.46455,1.46455,340400000.0
2009-04-09 13:25:00,1.4646,1.46485,1.4646,1.46485,516799999.0
2009-04-09 13:26:00,1.46495,1.4653,1.46485,1.4653,319200000.0
2009-04-09 13:27:00,1.4653,1.46565,1.4648,1.465,508200001.0
2009-04-09 13:28:00,1.465,1.465,1.46395,1.464,582999999.0
2009-04-09 13:29:00,1.464,1.464,1.4627,1.46295,584499999.0
2009-04-09 13:30:00,1.46275,1.4642,1.46275,1.4641,615399999.0
2009-04-09 13:31:00,1.4641,1.4648,1.46395,1.4646,460900000.0
2009-04-09 13:32:00,1.4646,1.4649,1.46395,1.46395,370000000.0
2009-04-09 13:33:00,1.46395,1.4643,1.4639,1.4642,225600000.0
2009-04-09 13:34:00,1.46425,1.46435,1.4642,1.4643,177600000.0
2009-04-09 13:35:00,1.4643,1.466,1.4643,1.4659,286600000.0
2009-04-09 13:36:00,1.4659,1.4663,1.4654,1.4657,483200000.0
2009-04-09 13:37:00,1.4657,1.46595,1.4651,1.4657,400599999.0
2009-04-09 13:38:00,1.4657,1.4657,1.46535,1.4654,308799999.0
2009-04-09 13:39:00,1.4655,1.4655,1.46525,1.4654,166000000.0
2009-04-09 13:40:00,1.4654,1.46545,1.46515,1.46515,114400000.0
2009-04-09 13:41:00,1.4652,1.4654,1.4645,1.4645,290800000.0
2009-04-09 13:42:00,1.4645,1.4647,1.46365,1.4637,350800000.0
2009-04-09 13:43:00,1.4637,1.46525,1.46365,1.46505,244400000.0
2009-04-09 13:44:00,1.4651,1.4651,1.46395,1.46395,372200000.0
2009-04-09 13:45:00,1.46395,1.46465,1.46355,1.4641,434200000.0
2009-04-09 13:46:00,1.4641,1.4643,1.4638,1.46405,214200000.0
2009-04-09 13:47:00,1.46405,1.46485,1.4639,1.4647,302500000.0
2009-04-09 13:48:00,1.4647,1.465,1.4646,1.4647,366400000.0
2009-04-09 13:49:00,1.4648,1.46505,1.4646,1.46465,206700000.0
2009-04-09 13:50:00,1.46465,1.465,1.46465,1.46495,107700000.0
2009-04-09 13:51:00,1.465,1.46505,1.4647,1.46485,205600000.0
2009-04-09 13:52:00,1.46485,1.4651,1.46455,1.4646,187400000.0
2009-04-09 13:53:00,1.4646,1.4648,1.46445,1.46445,131600000.0
2009-04-09 13:54:00,1.46455,1.4648,1.46445,1.4648,76800000.0
2009-04-09 13:55:00,1.4648,1.4656,1.46465,1.4655,575200001.0
2009-04-09 13:56:00,1.4654,1.4659,1.4654,1.46575,654399997.0
2009-04-09 13:57:00,1.46575,1.46585,1.46515,1.4653,460800000.0
2009-04-09 13:58:00,1.4653,1.4654,1.4651,1.4651,574599999.0
2009-04-09 13:59:00,1.4651,1.46535,1.4651,1.4653,790400000.0
2009-04-09 14:00:00,1.4653,1.4662,1.4653,1.4661,648200002.0
2009-04-09 14:01:00,1.46615,1.4682,1.4661,1.4682,404399999.0
2009-04-09 14:02:00,1.46825,1.47035,1.46785,1.46835,587200000.0
2009-04-09 14:03:00,1.4683,1.46835,1.46765,1.46835,419199999.0
2009-04-09 14:04:00,1.4684,1.4696,1.46835,1.46945,312200000.0
2009-04-09 14:05:00,1.46945,1.4701,1.46905,1.4694,364400000.0
2009-04-09 14:06:00,1.4694,1.46965,1.46885,1.46885,370700000.0
2009-04-09 14:07:00,1.4689,1.469,1.4683,1.4688,301600000.0
2009-04-09 14:08:00,1.4688,1.4688,1.46765,1.46795,376300000.0
2009-04-09 14:09:00,1.4679,1.4681,1.4675,1.4681,353199999.0
2009-04-09 14:10:00,1.4681,1.4691,1.4681,1.46865,335000000.0
2009-04-09 14:11:00,1.46875,1.4689,1.46815,1.4685,184200000.0
2009-04-09 14:12:00,1.46835,1.4684,1.46745,1.46785,365000000.0
2009-04-09 14:13:00,1.46785,1.4687,1.46775,1.46845,576800000.0
2009-04-09 14:14:00,1.46845,1.4685,1.4674,1.46765,584400000.0
2009-04-09 14:15:00,1.46755,1.4683,1.46715,1.46785,657800000.0
2009-04-09 14:16:00,1.46785,1.4682,1.46775,1.4681,371199999.0
2009-04-09 14:17:00,1.46795,1.46805,1.4672,1.4675,376000000.0
2009-04-09 14:18:00,1.4676,1.4679,1.46725,1.46755,497200000.0
2009-04-09 14:19:00,1.4677,1.46815,1.46755,1.46805,533600000.0
2009-04-09 14:20:00,1.468,1.4685,1.46785,1.4685,359200000.0
2009-04-09 14:21:00,1.4684,1.46955,1.4684,1.46955,336600001.0
2009-04-09 14:22:00,1.46955,1.46985,1.4694,1.4694,512299998.0
2009-04-09 14:23:00,1.4694,1.46965,1.46845,1.46875,545600000.0
2009-04-09 14:24:00,1.46875,1.46915,1.46855,1.4688,533200001.0
2009-04-09 14:25:00,1.4688,1.4692,1.4687,1.46915,578400001.0
2009-04-09 14:26:00,1.46915,1.4696,1.4691,1.4696,640999988.0
2009-04-09 14:27:00,1.4697,1.46995,1.46955,1.46965,522200001.0
2009-04-09 14:28:00,1.46965,1.47005,1.46925,1.46995,634199997.0
2009-04-09 14:29:00,1.46995,1.47015,1.4691,1.4693,665800000.0
2009-04-09 14:30:00,1.4695,1.4701,1.46915,1.46915,387400000.0
2009-04-09 14:31:00,1.46915,1.4699,1.46915,1.46965,284200000.0
2009-04-09 14:32:00,1.46965,1.46965,1.4685,1.4693,315200000.0
2009-04-09 14:33:00,1.46945,1.46945,1.4683,1.46845,147400000.0
2009-04-09 14:34:00,1.46845,1.46855,1.46755,1.4679,427700000.0
2009-04-09 14:35:00,1.4679,1.4679,1.4674,1.4675,485500000.0
2009-04-09 14:36:00,1.4675,1.46815,1.467,1.46705,465800000.0
2009-04-09 14:37:00,1.4673,1.4677,1.46705,1.46725,452600000.0
2009-04-09 14:38:00,1.4673,1.4674,1.46695,1.4673,306400000.0
2009-04-09 14:39:00,1.46725,1.46775,1.4672,1.4677,313800000.0
2009-04-09 14:40:00,1.4677,1.4678,1.46745,1.4678,298200000.0
2009-04-09 14:41:00,1.46775,1.4682,1.46775,1.4681,122800000.0
2009-04-09 14:42:00,1.46815,1.4691,1.468,1.46905,258600000.0
2009-04-09 14:43:00,1.4689,1.4704,1.4689,1.4702,373100000.0
2009-04-09 14:44:00,1.47005,1.4702,1.46985,1.47005,634799998.0
2009-04-09 14:45:00,1.4702,1.47055,1.46965,1.4699,444899999.0
2009-04-09 14:46:00,1.46995,1.4701,1.46985,1.4699,658600000.0
2009-04-09 14:47:00,1.46995,1.4703,1.46985,1.46985,649600000.0
2009-04-09 14:48:00,1.4699,1.4703,1.4694,1.4696,1078400004.0
2009-04-09 14:49:00,1.4696,1.4696,1.46885,1.4689,826000007.0
2009-04-09 14:50:00,1.46895,1.46925,1.46875,1.4692,451799993.0
2009-04-09 14:51:00,1.4692,1.47035,1.46905,1.47035,509000000.0
2009-04-09 14:52:00,1.47025,1.4706,1.4692,1.46925,575400001.0
2009-04-09 14:53:00,1.4693,1.4695,1.4692,1.4693,326399999.0
2009-04-09 14:54:00,1.4693,1.4699,1.4693,1.4696,362000000.0
2009-04-09 14:55:00,1.46945,1.4698,1.4693,1.46965,399000000.0
2009-04-09 14:56:00,1.46965,1.47055,1.46965,1.47045,614800002.0
2009-04-09 14:57:00,1.4705,1.4727,1.4705,1.4717,510300000.0
2009-04-09 14:58:00,1.4717,1.47175,1.47125,1.47155,237400000.0
2009-04-09 14:59:00,1.47155,1.4726,1.47155,1.4724,598700000.0
2009-04-09 15:00:00,1.4725,1.4727,1.4718,1.4718,515199998.0
2009-04-09 15:01:00,1.4718,1.47185,1.47045,1.4705,575300000.0
2009-04-09 15:02:00,1.4705,1.47105,1.47025,1.47095,644999999.0
2009-04-09 15:03:00,1.47095,1.47115,1.47065,1.47065,398400000.0
2009-04-09 15:04:00,1.47065,1.471,1.47055,1.47085,458600000.0
2009-04-09 15:05:00,1.47085,1.47155,1.47025,1.4715,769999999.0
2009-04-09 15:06:00,1.47155,1.4717,1.4709,1.4711,482800000.0
2009-04-09 15:07:00,1.47115,1.47235,1.47115,1.47235,909799999.0
2009-04-09 15:08:00,1.47235,1.4726,1.47175,1.4724,825299998.0
2009-04-09 15:09:00,1.4724,1.47255,1.472,1.47215,925799995.0
2009-04-09 15:10:00,1.47215,1.4727,1.4721,1.47235,879399996.0
2009-04-09 15:11:00,1.47245,1.473,1.47245,1.4725,453600000.0
2009-04-09 15:12:00,1.4724,1.47245,1.4713,1.4713,389400000.0
2009-04-09 15:13:00,1.4713,1.47195,1.4712,1.4717,344200000.0
2009-04-09 15:14:00,1.47155,1.472,1.47135,1.4718,393599997.0
2009-04-09 15:15:00,1.47175,1.472,1.47135,1.4718,539799999.0
2009-04-09 15:16:00,1.4718,1.47255,1.4718,1.47215,523200000.0
2009-04-09 15:17:00,1.47215,1.47225,1.47195,1.4721,294600000.0
2009-04-09 15:18:00,1.47225,1.47285,1.4718,1.4728,475000000.0
2009-04-09 15:19:00,1.4728,1.4731,1.4724,1.4729,234400000.0
2009-04-09 15:20:00,1.4729,1.473,1.47245,1.47255,255900000.0
2009-04-09 15:21:00,1.47245,1.4727,1.47185,1.47215,324200000.0
2009-04-09 15:22:00,1.4722,1.4725,1.4721,1.4723,413999999.0
2009-04-09 15:23:00,1.4725,1.4725,1.4723,1.47245,391799997.0
2009-04-09 15:24:00,1.4725,1.4726,1.4719,1.4719,406999998.0
2009-04-09 15:25:00,1.47195,1.4723,1.47195,1.4721,268600000.0
2009-04-09 15:26:00,1.47215,1.47235,1.4719,1.4719,276200001.0
2009-04-09 15:27:00,1.4719,1.4722,1.4719,1.4722,315600000.0
2009-04-09 15:28:00,1.4722,1.4723,1.472,1.4723,364000000.0
2009-04-09 15:29:00,1.4723,1.47235,1.47165,1.4718,386200000.0
2009-04-09 15:30:00,1.4718,1.47215,1.47135,1.4714,345799999.0
2009-04-09 15:31:00,1.4714,1.47145,1.471,1.4713,474399998.0
2009-04-09 15:32:00,1.47125,1.4713,1.47115,1.4712,189800000.0
2009-04-09 15:33:00,1.47125,1.4713,1.47105,1.4711,442600000.0
2009-04-09 15:34:00,1.4711,1.47205,1.4711,1.472,507800001.0
2009-04-09 15:35:00,1.4721,1.4722,1.47205,1.4722,177800000.0
2009-04-09 15:36:00,1.4722,1.4722,1.47105,1.47115,217400000.0
2009-04-09 15:37:00,1.47115,1.4718,1.471,1.47165,600599998.0
2009-04-09 15:38:00,1.47165,1.4718,1.4716,1.47165,361000000.0
2009-04-09 15:39:00,1.47165,1.4718,1.4712,1.47155,754599999.0
2009-04-09 15:40:00,1.4715,1.4716,1.4709,1.4711,683199999.0
2009-04-09 15:41:00,1.47115,1.4718,1.4711,1.47165,454399999.0
2009-04-09 15:42:00,1.4718,1.47205,1.47135,1.47155,836400001.0
2009-04-09 15:43:00,1.4715,1.4715,1.4708,1.4709,607500000.0
2009-04-09 15:44:00,1.47085,1.4716,1.4708,1.47155,378600000.0
2009-04-09 15:45:00,1.4716,1.4717,1.47155,1.47155,241600000.0
2009-04-09 15:46:00,1.47155,1.4716,1.47145,1.47155,541600000.0
2009-04-09 15:47:00,1.47155,1.47185,1.47155,1.4717,400999999.0
2009-04-09 15:48:00,1.4717,1.4717,1.4715,1.47165,427400000.0
2009-04-09 15:49:00,1.47165,1.4717,1.47145,1.47165,395600001.0
2009-04-09 15:50:00,1.4716,1.4719,1.4716,1.4716,287600000.0
2009-04-09 15:51:00,1.4716,1.47255,1.4716,1.4723,571599998.0
2009-04-09 15:52:00,1.4723,1.47255,1.4722,1.4723,526800000.0
2009-04-09 15:53:00,1.4723,1.4723,1.4714,1.472,908600000.0
2009-04-09 15:54:00,1.472,1.4724,1.4717,1.4724,908800001.0
2009-04-09 15:55:00,1.4724,1.47255,1.4717,1.4717,596600000.0
2009-04-09 15:56:00,1.4717,1.47205,1.47135,1.47195,502800000.0
2009-04-09 15:57:00,1.4719,1.4722,1.4716,1.47165,419600000.0
2009-04-09 15:58:00,1.47165,1.4719,1.47135,1.4716,726599999.0
2009-04-09 15:59:00,1.47165,1.47185,1.47125,1.4715,224200000.0
2009-04-09 16:00:00,1.4714,1.47235,1.4712,1.47205,711700001.0
2009-04-09 16:01:00,1.47205,1.4723,1.4718,1.4723,407799997.0
2009-04-09 16:02:00,1.4723,1.47275,1.4723,1.4725,326400000.0
2009-04-09 16:03:00,1.4726,1.4726,1.4717,1.47225,851499999.0
2009-04-09 16:04:00,1.4723,1.4725,1.47185,1.47225,820799999.0
2009-04-09 16:05:00,1.47235,1.4724,1.4716,1.47175,357600000.0
2009-04-09 16:06:00,1.47175,1.472,1.47165,1.47185,494200000.0
2009-04-09 16:07:00,1.47185,1.47195,1.47095,1.4711,504700000.0
2009-04-09 16:08:00,1.47115,1.47115,1.47055,1.4708,524199999.0
2009-04-09 16:09:00,1.4708,1.47095,1.4706,1.4707,443000000.0
2009-04-09 16:10:00,1.4707,1.47105,1.4704,1.471,536800000.0
2009-04-09 16:11:00,1.4709,1.47145,1.4709,1.4711,335400000.0
2009-04-09 16:12:00,1.4711,1.4713,1.47105,1.4713,431799999.0
2009-04-09 16:13:00,1.4713,1.47135,1.4707,1.47095,505200000.0
2009-04-09 16:14:00,1.4709,1.4713,1.4709,1.47115,530199999.0
2009-04-09 16:15:00,1.47115,1.4713,1.4709,1.47095,740400004.0
2009-04-09 16:16:00,1.471,1.4716,1.471,1.4716,462399999.0
2009-04-09 16:17:00,1.4716,1.47175,1.47135,1.4716,408799999.0
2009-04-09 16:18:00,1.4715,1.4717,1.4712,1.4716,580199999.0
2009-04-09 16:19:00,1.4715,1.4716,1.4712,1.47125,498199998.0
2009-04-09 16:20:00,1.47125,1.4718,1.47125,1.4717,531000000.0
2009-04-09 16:21:00,1.47155,1.4726,1.4715,1.4726,681199996.0
2009-04-09 16:22:00,1.4725,1.47275,1.4717,1.47175,388599997.0
2009-04-09 16:23:00,1.47175,1.4719,1.4717,1.4719,359199998.0
2009-04-09 16:24:00,1.47185,1.47185,1.46935,1.4703,660099994.0
2009-04-09 16:25:00,1.47035,1.47035,1.47,1.47005,451200000.0
2009-04-09 16:26:00,1.47005,1.47035,1.4696,1.4696,654200000.0
2009-04-09 16:27:00,1.46965,1.46985,1.46905,1.4691,460600000.0
2009-04-09 16:28:00,1.4691,1.46935,1.46895,1.4693,446400000.0
2009-04-09 16:29:00,1.4693,1.46975,1.46875,1.4692,493500001.0
2009-04-09 16:30:00,1.4691,1.4692,1.4683,1.4684,478599998.0
2009-04-09 16:31:00,1.46835,1.4685,1.4676,1.46795,541400000.0
2009-04-09 16:32:00,1.4679,1.4679,1.4675,1.46765,404600000.0
2009-04-09 16:33:00,1.46765,1.468,1.4675,1.46785,698199998.0
2009-04-09 16:34:00,1.46795,1.46795,1.4675,1.4678,624999998.0
2009-04-09 16:35:00,1.4678,1.4681,1.4677,1.4679,122000000.0
2009-04-09 16:36:00,1.46795,1.46795,1.46755,1.46775,157500000.0
2009-04-09 16:37:00,1.46775,1.4684,1.46775,1.46815,457200000.0
2009-04-09 16:38:00,1.46835,1.4688,1.468,1.4684,557599999.0
2009-04-09 16:39:00,1.4684,1.4685,1.46755,1.46775,262400001.0
2009-04-09 16:40:00,1.46775,1.46855,1.46765,1.46795,891399998.0
2009-04-09 16:41:00,1.46795,1.4685,1.46795,1.4685,385100000.0
2009-04-09 16:42:00,1.4684,1.4687,1.46825,1.46825,752200003.0
2009-04-09 16:43:00,1.46825,1.4684,1.46795,1.468,555400000.0
2009-04-09 16:44:00,1.4678,1.468,1.46705,1.46725,698200001.0
2009-04-09 16:45:00,1.46725,1.46725,1.46665,1.4668,485800002.0
2009-04-09 16:46:00,1.4667,1.46695,1.4662,1.4666,650199997.0
2009-04-09 16:47:00,1.4664,1.4664,1.4651,1.46545,428300000.0
2009-04-09 16:48:00,1.4654,1.4664,1.46525,1.46625,158400000.0
2009-04-09 16:49:00,1.46625,1.4663,1.46555,1.4662,258600000.0
2009-04-09 16:50:00,1.4662,1.4666,1.46555,1.46555,409300000.0
2009-04-09 16:51:00,1.4655,1.4656,1.4651,1.46555,599600000.0
2009-04-09 16:52:00,1.4656,1.4656,1.46485,1.46495,695599997.0
2009-04-09 16:53:00,1.4649,1.4651,1.46445,1.46505,529800000.0
2009-04-09 16:54:00,1.46495,1.4651,1.46415,1.4643,567799998.0
2009-04-09 16:55:00,1.4643,1.4646,1.46395,1.4645,487400000.0
2009-04-09 16:56:00,1.4645,1.4652,1.4641,1.4652,433300000.0
2009-04-09 16:57:00,1.4653,1.46615,1.46515,1.46615,713800000.0
2009-04-09 16:58:00,1.4661,1.4663,1.46505,1.4654,799499999.0
2009-04-09 16:59:00,1.46525,1.46675,1.46505,1.4656,670700001.0
2009-04-09 17:00:00,1.4656,1.46625,1.46535,1.4658,673199997.0
2009-04-09 17:01:00,1.4658,1.4659,1.4654,1.4658,835600000.0
2009-04-09 17:02:00,1.4659,1.46645,1.4657,1.4663,449700000.0
2009-04-09 17:03:00,1.4663,1.46635,1.46585,1.4661,588700000.0
2009-04-09 17:04:00,1.4661,1.4662,1.466,1.46615,482000000.0
2009-04-09 17:05:00,1.46625,1.4663,1.4661,1.4662,268400000.0
2009-04-09 17:06:00,1.4663,1.46635,1.46535,1.4657,719200003.0
2009-04-09 17:07:00,1.4657,1.46605,1.46525,1.466,536200003.0
2009-04-09 17:08:00,1.466,1.4663,1.46575,1.4662,678399999.0
2009-04-09 17:09:00,1.4662,1.4662,1.4651,1.4651,927799999.0
2009-04-09 17:10:00,1.4651,1.4652,1.4647,1.4648,562000000.0
2009-04-09 17:11:00,1.4648,1.4659,1.4646,1.4656,767399998.0
2009-04-09 17:12:00,1.4656,1.466,1.4656,1.466,532200001.0
2009-04-09 17:13:00,1.4662,1.46625,1.4651,1.4653,612200001.0
2009-04-09 17:14:00,1.4652,1.4659,1.46505,1.46515,753800000.0
2009-04-09 17:15:00,1.46525,1.4658,1.46515,1.4653,702000000.0
2009-04-09 17:16:00,1.4653,1.4654,1.4648,1.4652,609000000.0
2009-04-09 17:17:00,1.46525,1.46555,1.46495,1.4653,609600001.0
2009-04-09 17:18:00,1.4653,1.4653,1.46445,1.4645,478600000.0
2009-04-09 17:19:00,1.4645,1.4647,1.46415,1.46465,555300000.0
2009-04-09 17:20:00,1.46465,1.46475,1.46395,1.46405,556800001.0
2009-04-09 17:21:00,1.46405,1.4642,1.4634,1.46355,474500000.0
2009-04-09 17:22:00,1.4636,1.4636,1.4631,1.4633,854799999.0
2009-04-09 17:23:00,1.4633,1.4637,1.4622,1.4626,659800000.0
2009-04-09 17:24:00,1.4626,1.46325,1.46245,1.4625,681200000.0
2009-04-09 17:25:00,1.4626,1.463,1.46195,1.462,573700000.0
2009-04-09 17:26:00,1.462,1.462,1.4599,1.46,737799999.0
2009-04-09 17:27:00,1.45995,1.4605,1.4585,1.4586,743799998.0
2009-04-09 17:28:00,1.4587,1.4603,1.4585,1.4603,577999998.0
2009-04-09 17:29:00,1.46025,1.4606,1.46005,1.4606,678200000.0
2009-04-09 17:30:00,1.4606,1.4612,1.4604,1.4604,499200000.0
2009-04-09 17:31:00,1.4604,1.46045,1.46005,1.4603,452800001.0
2009-04-09 17:32:00,1.4604,1.46075,1.46025,1.46045,580799996.0
2009-04-09 17:33:00,1.46045,1.46055,1.4603,1.46035,197800000.0
2009-04-09 17:34:00,1.46045,1.4612,1.46035,1.4612,374700000.0
2009-04-09 17:35:00,1.4613,1.46155,1.46075,1.4612,450400000.0
2009-04-09 17:36:00,1.46115,1.46155,1.46115,1.4614,545800000.0
2009-04-09 17:37:00,1.4614,1.4618,1.4614,1.46155,487600000.0
2009-04-09 17:38:00,1.46155,1.46155,1.46055,1.46055,414199999.0
2009-04-09 17:39:00,1.46055,1.4607,1.46015,1.46065,663400000.0
2009-04-09 17:40:00,1.4607,1.4612,1.4605,1.4612,283200000.0
2009-04-09 17:41:00,1.4612,1.46145,1.46065,1.4607,471699997.0
2009-04-09 17:42:00,1.46065,1.46095,1.45995,1.4607,529400000.0
2009-04-09 17:43:00,1.4606,1.4607,1.4602,1.4602,456200000.0
2009-04-09 17:44:00,1.4602,1.46035,1.4598,1.4602,595399995.0
2009-04-09 17:45:00,1.4601,1.46025,1.45965,1.45965,782799999.0
2009-04-09 17:46:00,1.45965,1.4605,1.45965,1.46015,591599999.0
2009-04-09 17:47:00,1.4601,1.4602,1.45935,1.4602,815999997.0
2009-04-09 17:48:00,1.4602,1.46175,1.46005,1.4617,705199997.0
2009-04-09 17:49:00,1.4617,1.4621,1.46135,1.46205,604999997.0
2009-04-09 17:50:00,1.4621,1.4622,1.461,1.461,756199997.0
2009-04-09 17:51:00,1.4609,1.46135,1.4604,1.46135,548600000.0
2009-04-09 17:52:00,1.46125,1.4613,1.46085,1.4612,475200000.0
2009-04-09 17:53:00,1.4612,1.46145,1.46105,1.4611,252200000.0
2009-04-09 17:54:00,1.4611,1.46125,1.461,1.46125,256600000.0
2009-04-09 17:55:00,1.4612,1.4612,1.461,1.461,255800000.0
2009-04-09 17:56:00,1.46105,1.4614,1.46085,1.4612,155200000.0
2009-04-09 17:57:00,1.46125,1.4619,1.46115,1.4619,335799999.0
2009-04-09 17:58:00,1.462,1.46235,1.46135,1.46135,437200000.0
2009-04-09 17:59:00,1.4613,1.46225,1.46115,1.4618,310200000.0
2009-04-09 18:00:00,1.4618,1.4621,1.46175,1.462,242400000.0
2009-04-09 18:01:00,1.4621,1.4621,1.46165,1.4619,379600000.0
2009-04-09 18:02:00,1.4619,1.462,1.46155,1.46155,226000000.0
2009-04-09 18:03:00,1.4615,1.4619,1.4615,1.4618,592799998.0
2009-04-09 18:04:00,1.4618,1.462,1.46175,1.462,320999999.0
2009-04-09 18:05:00,1.462,1.4621,1.4619,1.462,207200000.0
2009-04-09 18:06:00,1.4621,1.4622,1.46175,1.46195,288600000.0
2009-04-09 18:07:00,1.462,1.4622,1.4617,1.46175,548399998.0
2009-04-09 18:08:00,1.4618,1.4619,1.4608,1.46105,466600001.0
2009-04-09 18:09:00,1.4612,1.4614,1.46105,1.4613,130400000.0
2009-04-09 18:10:00,1.46125,1.4613,1.46095,1.46125,248200000.0
2009-04-09 18:11:00,1.46115,1.46205,1.46115,1.46165,445400000.0
2009-04-09 18:12:00,1.46165,1.4618,1.46165,1.46175,114800000.0
2009-04-09 18:13:00,1.46165,1.4622,1.4616,1.4618,428000001.0
2009-04-09 18:14:00,1.4618,1.4618,1.461,1.4612,634799999.0
2009-04-09 18:15:00,1.46095,1.4612,1.4605,1.4605,653600000.0
2009-04-09 18:16:00,1.4605,1.46085,1.4603,1.46075,464000000.0
2009-04-09 18:17:00,1.4608,1.4616,1.4608,1.46135,574200000.0
2009-04-09 18:18:00,1.46135,1.4618,1.4613,1.4618,174800000.0
2009-04-09 18:19:00,1.4617,1.4617,1.4611,1.46125,377200000.0
2009-04-09 18:20:00,1.4613,1.4616,1.4613,1.4614,105000000.0
2009-04-09 18:21:00,1.46135,1.46135,1.46115,1.46135,214000000.0
2009-04-09 18:22:00,1.46135,1.4618,1.46135,1.4617,212400003.0
2009-04-09 18:23:00,1.4617,1.46185,1.4616,1.4618,236600000.0
2009-04-09 18:24:00,1.4618,1.4618,1.46155,1.4616,69600000.0
2009-04-09 18:25:00,1.4616,1.4617,1.46155,1.4616,307200000.0
2009-04-09 18:26:00,1.4616,1.4617,1.4616,1.46165,208200000.0
2009-04-09 18:27:00,1.46165,1.46205,1.46165,1.46205,132000000.0
2009-04-09 18:28:00,1.46205,1.46225,1.46205,1.46225,104000000.0
2009-04-09 18:29:00,1.46225,1.4623,1.4622,1.4623,126400000.0
2009-04-09 18:30:00,1.4623,1.46235,1.4622,1.46225,131000000.0
2009-04-09 18:31:00,1.4625,1.46295,1.4625,1.46295,185000000.0
2009-04-09 18:32:00,1.46295,1.46295,1.46265,1.46265,363599999.0
2009-04-09 18:33:00,1.4626,1.4626,1.4625,1.46255,195200000.0
2009-04-09 18:34:00,1.46255,1.4631,1.46255,1.4631,154000000.0
2009-04-09 18:35:00,1.4631,1.46325,1.46295,1.4631,172400000.0
2009-04-09 18:36:00,1.463,1.463,1.4626,1.4626,403200000.0
2009-04-09 18:37:00,1.4626,1.4626,1.4622,1.46225,231400000.0
2009-04-09 18:38:00,1.46225,1.4627,1.46225,1.4627,345800000.0
2009-04-09 18:39:00,1.4627,1.46295,1.46255,1.4626,398400002.0
2009-04-09 18:40:00,1.4627,1.4627,1.46255,1.4626,166200000.0
2009-04-09 18:41:00,1.4626,1.46265,1.4626,1.46265,22400000.0
2009-04-09 18:42:00,1.46265,1.4628,1.46265,1.4627,170200000.0
2009-04-09 18:43:00,1.4627,1.463,1.46265,1.463,211200000.0
2009-04-09 18:44:00,1.46295,1.4632,1.46295,1.4631,90000000.0
2009-04-09 18:45:00,1.4631,1.4631,1.463,1.4631,227400000.0
2009-04-09 18:46:00,1.463,1.4631,1.46295,1.46295,332800000.0
2009-04-09 18:47:00,1.46295,1.46305,1.46295,1.46305,404200000.0
2009-04-09 18:48:00,1.46305,1.46405,1.463,1.46365,410200000.0
2009-04-09 18:49:00,1.4637,1.4639,1.4635,1.4639,327200000.0
2009-04-09 18:50:00,1.4638,1.464,1.46365,1.464,373200000.0
2009-04-09 18:51:00,1.464,1.4644,1.464,1.4642,731200000.0
2009-04-09 18:52:00,1.4642,1.4643,1.4641,1.4642,455200000.0
2009-04-09 18:53:00,1.4642,1.4643,1.46405,1.4641,345600000.0
2009-04-09 18:54:00,1.4641,1.4642,1.46405,1.4642,201000000.0
2009-04-09 18:55:00,1.4641,1.4641,1.46375,1.4638,504800000.0
2009-04-09 18:56:00,1.46375,1.46385,1.46345,1.4637,343200000.0
2009-04-09 18:57:00,1.4637,1.4639,1.4637,1.4638,360800000.0
2009-04-09 18:58:00,1.4639,1.464,1.4638,1.46385,260800000.0
2009-04-09 18:59:00,1.46385,1.46385,1.4628,1.46285,401400000.0
2009-04-09 19:00:00,1.46285,1.4633,1.46265,1.46275,420400000.0
2009-04-09 19:01:00,1.46275,1.4628,1.46255,1.46255,422400000.0
2009-04-09 19:02:00,1.4626,1.4633,1.4626,1.46325,395200000.0
2009-04-09 19:03:00,1.4632,1.46325,1.4632,1.46325,52000000.0
2009-04-09 19:04:00,1.46325,1.46325,1.4629,1.4629,95200000.0
2009-04-09 19:05:00,1.4629,1.46365,1.4629,1.46355,208200000.0
2009-04-09 19:06:00,1.46355,1.4636,1.4635,1.4635,306399999.0
2009-04-09 19:07:00,1.4636,1.4636,1.46315,1.4636,377200000.0
2009-04-09 19:08:00,1.4636,1.4638,1.46355,1.46375,299200000.0
2009-04-09 19:09:00,1.46375,1.4638,1.46325,1.4635,373800000.0
2009-04-09 19:10:00,1.4635,1.4643,1.4635,1.46415,428200000.0
2009-04-09 19:11:00,1.4642,1.4644,1.4641,1.4641,398800000.0
2009-04-09 19:12:00,1.4641,1.4644,1.46405,1.4641,438600000.0
2009-04-09 19:13:00,1.4641,1.4642,1.4641,1.4641,288200000.0
2009-04-09 19:14:00,1.4641,1.46415,1.46395,1.46395,180000000.0
2009-04-09 19:15:00,1.46395,1.46395,1.46375,1.4638,90400000.0
2009-04-09 19:16:00,1.4638,1.464,1.4637,1.4639,242800000.0
2009-04-09 19:17:00,1.4639,1.4642,1.4635,1.46395,230000000.0
2009-04-09 19:18:00,1.46395,1.46395,1.4638,1.4638,303200000.0
2009-04-09 19:19:00,1.4638,1.4639,1.4637,1.46385,124000000.0
2009-04-09 19:20:00,1.46385,1.464,1.4638,1.4638,181200000.0
2009-04-09 19:21:00,1.464,1.4645,1.464,1.46445,80200000.0
2009-04-09 19:22:00,1.4644,1.46455,1.46435,1.4644,123400000.0
2009-04-09 19:23:00,1.46445,1.4645,1.4644,1.4644,32200000.0
2009-04-09 19:24:00,1.4644,1.46465,1.4644,1.4646,145600000.0
2009-04-09 19:25:00,1.46455,1.4647,1.46455,1.4646,120800000.0
2009-04-09 19:26:00,1.4646,1.4648,1.4644,1.4645,126800000.0
2009-04-09 19:27:00,1.4645,1.4645,1.46395,1.464,142400000.0
2009-04-09 19:28:00,1.464,1.46435,1.4638,1.46435,148200000.0
2009-04-09 19:29:00,1.4643,1.46435,1.46425,1.46425,124800000.0
2009-04-09 19:30:00,1.46425,1.4643,1.4642,1.4642,132000000.0
2009-04-09 19:31:00,1.4642,1.46435,1.4641,1.46425,184800000.0
2009-04-09 19:32:00,1.46415,1.4643,1.4641,1.4641,71400000.0
2009-04-09 19:33:00,1.4642,1.4642,1.46405,1.46405,64000000.0
2009-04-09 19:34:00,1.46405,1.46405,1.4639,1.4639,74400000.0
2009-04-09 19:35:00,1.4639,1.4639,1.46355,1.4636,165900000.0
2009-04-09 19:36:00,1.46365,1.464,1.46365,1.464,70800000.0
2009-04-09 19:37:00,1.464,1.46405,1.46395,1.46405,184800000.0
2009-04-09 19:38:00,1.46405,1.46415,1.464,1.464,130600000.0
2009-04-09 19:39:00,1.464,1.464,1.4638,1.464,193600000.0
2009-04-09 19:40:00,1.464,1.4641,1.46395,1.46405,114400000.0
2009-04-09 19:41:00,1.46405,1.4642,1.46405,1.46415,100800000.0
2009-04-09 19:42:00,1.46415,1.46445,1.464,1.4644,181200000.0
2009-04-09 19:43:00,1.4644,1.4655,1.4644,1.4654,151600000.0
2009-04-09 19:44:00,1.4654,1.4656,1.4653,1.46545,105600000.0
2009-04-09 19:45:00,1.4655,1.4655,1.4654,1.4655,102400000.0
2009-04-09 19:46:00,1.4655,1.4662,1.46545,1.4662,177400000.0
2009-04-09 19:47:00,1.4662,1.4663,1.4661,1.4661,318800000.0
2009-04-09 19:48:00,1.4662,1.4662,1.4661,1.4661,72000000.0
2009-04-09 19:49:00,1.4661,1.4661,1.4658,1.4659,203600000.0
2009-04-09 19:50:00,1.4659,1.4659,1.46565,1.4657,149200000.0
2009-04-09 19:51:00,1.4657,1.4657,1.4654,1.4654,103600000.0
2009-04-09 19:52:00,1.4654,1.4654,1.4652,1.4653,76000000.0
2009-04-09 19:53:00,1.4653,1.4653,1.4653,1.4653,4800000.0
2009-04-09 19:54:00,1.4653,1.4653,1.4653,1.4653,38400000.0
2009-04-09 19:55:00,1.4654,1.46595,1.4654,1.4658,178000000.0
2009-04-09 19:56:00,1.4658,1.4661,1.4658,1.4661,149400000.0
2009-04-09 19:57:00,1.4661,1.4664,1.4661,1.4661,168200000.0
2009-04-09 19:58:00,1.4661,1.4662,1.466,1.46605,171200000.0
2009-04-09 19:59:00,1.4661,1.46675,1.466,1.46635,327600000.0
2009-04-09 20:00:00,1.46635,1.4664,1.466,1.4664,193400000.0
2009-04-09 20:01:00,1.46645,1.4665,1.4663,1.4663,62000000.0
2009-04-09 20:02:00,1.4663,1.4663,1.466,1.46605,111200000.0
2009-04-09 20:03:00,1.46605,1.4661,1.46595,1.466,125200000.0
2009-04-09 20:04:00,1.46605,1.46605,1.4658,1.4658,70800000.0
2009-04-09 20:05:00,1.4658,1.46595,1.4658,1.4659,91200000.0
2009-04-09 20:06:00,1.4658,1.4659,1.46575,1.46585,77600000.0
2009-04-09 20:07:00,1.46575,1.4659,1.4654,1.46555,184600000.0
2009-04-09 20:08:00,1.46555,1.4656,1.46545,1.4656,162200000.0
2009-04-09 20:09:00,1.4656,1.4663,1.4656,1.46625,218400000.0
2009-04-09 20:10:00,1.4663,1.4666,1.4663,1.4666,168800000.0
2009-04-09 20:11:00,1.4666,1.4666,1.4666,1.4666,40800000.0
2009-04-09 20:12:00,1.4666,1.4666,1.4666,1.4666,62400000.0
2009-04-09 20:13:00,1.4666,1.4666,1.4662,1.4663,86400000.0
2009-04-09 20:14:00,1.4663,1.46635,1.4663,1.4663,62400000.0
2009-04-09 20:15:00,1.4664,1.46655,1.46635,1.46635,205400000.0
2009-04-09 20:16:00,1.46635,1.4665,1.46635,1.4664,159000000.0
2009-04-09 20:17:00,1.4664,1.4664,1.46635,1.46635,128000000.0
2009-04-09 20:18:00,1.46635,1.4664,1.46585,1.46585,191800000.0
2009-04-09 20:19:00,1.46585,1.4659,1.46575,1.4659,225000000.0
2009-04-09 20:20:00,1.46585,1.46595,1.4658,1.46585,48000000.0
2009-04-09 20:21:00,1.4658,1.4659,1.4658,1.46585,69000000.0
2009-04-09 20:22:00,1.4658,1.4658,1.4658,1.4658,53600000.0
2009-04-09 20:23:00,1.4658,1.46595,1.46565,1.4658,170000000.0
2009-04-09 20:24:00,1.4657,1.4658,1.46565,1.46565,291000000.0
2009-04-09 20:25:00,1.46565,1.466,1.46565,1.46575,231000000.0
2009-04-09 20:26:00,1.46575,1.4658,1.46575,1.4658,101200000.0
2009-04-09 20:27:00,1.4658,1.4658,1.46525,1.4653,351600000.0
2009-04-09 20:28:00,1.4653,1.46545,1.4652,1.4653,136200000.0
2009-04-09 20:29:00,1.4653,1.46535,1.465,1.465,172800000.0
2009-04-09 20:30:00,1.465,1.465,1.46485,1.46485,77800000.0
2009-04-09 20:31:00,1.46485,1.4651,1.46485,1.4651,142200000.0
2009-04-09 20:32:00,1.4651,1.46515,1.4651,1.46515,38400000.0
2009-04-09 20:33:00,1.4652,1.46525,1.46505,1.46505,95200000.0
2009-04-09 20:34:00,1.46505,1.4653,1.46505,1.4651,283400000.0
2009-04-09 20:35:00,1.4651,1.4653,1.4651,1.4653,212400000.0
2009-04-09 20:36:00,1.4653,1.4654,1.4652,1.4653,83600000.0
2009-04-09 20:37:00,1.4654,1.4654,1.46535,1.46535,28400000.0
2009-04-09 20:38:00,1.46525,1.4655,1.46525,1.4655,15600000.0
2009-04-09 20:39:00,1.4655,1.4655,1.46535,1.4654,90600000.0
2009-04-09 20:40:00,1.4654,1.4655,1.4653,1.46535,159200000.0
2009-04-09 20:41:00,1.46535,1.4655,1.46535,1.4655,74400000.0
2009-04-09 20:42:00,1.4655,1.46565,1.46525,1.4656,151800000.0
2009-04-09 20:43:00,1.4656,1.46575,1.4655,1.4656,109600000.0
2009-04-09 20:44:00,1.4656,1.46575,1.4656,1.46575,122600000.0
2009-04-09 20:45:00,1.4657,1.4661,1.4657,1.466,190799999.0
2009-04-09 20:46:00,1.4659,1.4663,1.4659,1.4662,231400000.0
2009-04-09 20:47:00,1.4662,1.4665,1.4662,1.4664,209800000.0
2009-04-09 20:48:00,1.46645,1.4666,1.4664,1.4666,100200000.0
2009-04-09 20:49:00,1.46655,1.4668,1.46655,1.4667,238600000.0
2009-04-09 20:50:00,1.46675,1.4673,1.46675,1.4672,137200000.0
2009-04-09 20:51:00,1.4673,1.4676,1.46715,1.4674,355800000.0
2009-04-09 20:52:00,1.4673,1.4673,1.46685,1.4669,191200000.0
2009-04-09 20:53:00,1.4668,1.4669,1.46675,1.4668,160800000.0
2009-04-09 20:54:00,1.4668,1.46695,1.46675,1.4669,190400000.0
2009-04-09 20:55:00,1.4669,1.467,1.46685,1.467,162800000.0
2009-04-09 20:56:00,1.467,1.4672,1.467,1.46705,192800000.0
2009-04-09 20:57:00,1.46705,1.46705,1.46695,1.467,278400000.0
2009-04-09 20:58:00,1.467,1.4671,1.467,1.46705,172000000.0
2009-04-09 20:59:00,1.46705,1.46745,1.46705,1.4673,301600000.0
2009-04-09 21:00:00,1.46725,1.4677,1.46725,1.4675,233800000.0
2009-04-09 21:01:00,1.4675,1.4677,1.4674,1.4676,240000000.0
2009-04-09 21:02:00,1.4676,1.4677,1.46735,1.46745,105200000.0
2009-04-09 21:03:00,1.46745,1.4676,1.46715,1.4676,214600000.0
2009-04-09 21:04:00,1.4676,1.46775,1.467,1.4671,208200000.0
2009-04-09 21:05:00,1.46725,1.4674,1.46695,1.4671,138000000.0
2009-04-09 21:06:00,1.46705,1.4671,1.467,1.4671,101000000.0
2009-04-09 21:07:00,1.467,1.4674,1.467,1.4673,216800000.0
2009-04-09 21:08:00,1.4673,1.4677,1.4673,1.4675,158400000.0
2009-04-09 21:09:00,1.46755,1.4677,1.46755,1.4677,100200000.0
2009-04-09 21:10:00,1.4677,1.4678,1.4677,1.4677,18200000.0
2009-04-09 21:11:00,1.4677,1.4677,1.46765,1.46765,33400000.0
2009-04-09 21:12:00,1.46765,1.468,1.46765,1.468,137000000.0
2009-04-09 21:13:00,1.46795,1.4682,1.46755,1.46755,227000000.0
2009-04-09 21:14:00,1.46755,1.46795,1.46755,1.46785,117600000.0
2009-04-09 21:15:00,1.4679,1.46805,1.46775,1.46785,275600000.0
2009-04-09 21:16:00,1.4678,1.4678,1.46775,1.46775,20800000.0
2009-04-09 21:17:00,1.46775,1.4678,1.4676,1.4677,176800000.0
2009-04-09 21:18:00,1.4677,1.4678,1.4677,1.4678,64799999.0
2009-04-09 21:19:00,1.46785,1.46805,1.46785,1.4679,195200000.0
2009-04-09 21:20:00,1.4679,1.4679,1.4677,1.46775,68800000.0
2009-04-09 21:21:00,1.46775,1.4678,1.46765,1.46775,158400000.0
2009-04-09 21:22:00,1.46775,1.46775,1.46755,1.46765,345800000.0
2009-04-09 21:23:00,1.46765,1.46775,1.46765,1.46765,86600000.0
2009-04-09 21:24:00,1.46765,1.46765,1.4674,1.46745,165200000.0
2009-04-09 21:25:00,1.46745,1.4676,1.4674,1.46745,166000000.0
2009-04-09 21:26:00,1.46735,1.46735,1.4673,1.4673,47200000.0
2009-04-09 21:27:00,1.4673,1.4673,1.46705,1.4672,51200000.0
2009-04-09 21:28:00,1.4672,1.4672,1.46685,1.46685,93600000.0
2009-04-09 21:29:00,1.46685,1.46705,1.46685,1.46705,131000000.0
2009-04-09 21:30:00,1.46705,1.4672,1.46705,1.4671,67000000.0
2009-04-09 21:31:00,1.4671,1.46715,1.4671,1.46715,113800000.0
2009-04-09 21:32:00,1.46715,1.4672,1.46715,1.4672,31200000.0
2009-04-09 21:33:00,1.46715,1.4673,1.4667,1.4667,60600000.0
2009-04-09 21:34:00,1.4667,1.46685,1.4664,1.4664,108800000.0
2009-04-09 21:35:00,1.4664,1.4664,1.46625,1.4664,141800000.0
2009-04-09 21:36:00,1.4664,1.46645,1.4662,1.4662,284800000.0
2009-04-09 21:37:00,1.4662,1.4663,1.46605,1.4661,104000000.0
2009-04-09 21:38:00,1.4661,1.4663,1.4661,1.46615,138000000.0
2009-04-09 21:39:00,1.46615,1.46615,1.466,1.466,136000000.0
2009-04-09 21:40:00,1.466,1.466,1.466,1.466,11200000.0
2009-04-09 21:41:00,1.466,1.466,1.466,1.466,11200000.0
2009-04-09 21:42:00,1.46605,1.4661,1.46595,1.46595,53600000.0
2009-04-09 21:43:00,1.4659,1.46595,1.46555,1.4657,246999999.0
2009-04-09 21:44:00,1.4657,1.466,1.4657,1.466,133800000.0
2009-04-09 21:45:00,1.466,1.466,1.46585,1.4659,139200000.0
2009-04-09 21:46:00,1.46605,1.46605,1.46595,1.46605,44000000.0
2009-04-09 21:47:00,1.4663,1.46675,1.46625,1.46675,83400000.0
2009-04-09 21:48:00,1.46665,1.46665,1.46625,1.46625,54400000.0
2009-04-09 21:49:00,1.46625,1.4664,1.4662,1.4664,39400000.0
2009-04-09 21:50:00,1.46625,1.46625,1.46625,1.46625,22400000.0
2009-04-09 21:51:00,1.46625,1.46625,1.46625,1.46625,21600000.0
2009-04-09 21:52:00,1.46625,1.46625,1.46625,1.46625,9600000.0
2009-04-09 21:53:00,1.46625,1.46635,1.46625,1.46625,93600000.0
2009-04-09 21:54:00,1.46635,1.4664,1.4662,1.4663,108800000.0
2009-04-09 21:55:00,1.46625,1.4665,1.46625,1.4665,76800000.0
2009-04-09 21:56:00,1.4664,1.4664,1.46605,1.46625,97200000.0
2009-04-09 21:57:00,1.46635,1.46635,1.46615,1.46615,111200000.0
2009-04-09 21:58:00,1.46615,1.46615,1.4661,1.4661,56800000.0
2009-04-09 21:59:00,1.4661,1.46615,1.466,1.46615,112000000.0
2009-04-09 22:00:00,1.4661,1.46635,1.46605,1.46635,104000000.0
2009-04-09 22:01:00,1.4663,1.46655,1.4663,1.46655,72000000.0
2009-04-09 22:02:00,1.4666,1.46665,1.4666,1.46665,12000000.0
2009-04-09 22:03:00,1.46635,1.46646,1.46635,1.46637,36400000.0
2009-04-09 22:04:00,1.46665,1.4667,1.4666,1.4666,30400000.0
2009-04-09 22:05:00,1.4666,1.4666,1.4666,1.4666,2400000.0
2009-04-09 22:06:00,1.4666,1.46705,1.4666,1.46685,137600000.0
2009-04-09 22:07:00,1.46685,1.46705,1.46685,1.467,71200000.0
2009-04-09 22:08:00,1.46705,1.46705,1.467,1.467,13600000.0
2009-04-09 22:09:00,1.467,1.46715,1.46695,1.467,180800000.0
2009-04-09 22:10:00,1.467,1.46705,1.46685,1.467,163200000.0
2009-04-09 22:11:00,1.467,1.467,1.4669,1.4669,70000000.0
2009-04-09 22:12:00,1.467,1.467,1.46685,1.4669,119200000.0
2009-04-09 22:13:00,1.4669,1.4669,1.4668,1.4668,37600000.0
2009-04-09 22:14:00,1.4668,1.4668,1.46655,1.46655,162600000.0
2009-04-09 22:15:00,1.46655,1.46655,1.4665,1.4665,22400000.0
2009-04-09 22:16:00,1.4665,1.4667,1.4665,1.46665,34400000.0
2009-04-09 22:17:00,1.46665,1.46665,1.46645,1.4665,184000000.0
2009-04-09 22:18:00,1.46637,1.4664,1.46622,1.46627,79600000.0
2009-04-09 22:19:00,1.4665,1.4666,1.4665,1.4666,38400000.0
2009-04-09 22:20:00,1.4666,1.4666,1.4666,1.4666,6400000.0
2009-04-09 22:21:00,1.4666,1.46665,1.4666,1.46665,19200000.0
2009-04-09 22:22:00,1.4667,1.4667,1.46665,1.46665,12800000.0
2009-04-09 22:23:00,1.46665,1.4669,1.46665,1.4669,55200000.0
2009-04-09 22:24:00,1.4668,1.4669,1.4668,1.4669,26400000.0
2009-04-09 22:25:00,1.46695,1.46695,1.4669,1.4669,33600000.0
2009-04-09 22:26:00,1.46695,1.46695,1.46695,1.46695,9600000.0
2009-04-09 22:27:00,1.46667,1.46683,1.46667,1.46673,95600000.0
2009-04-09 22:28:00,1.467,1.46705,1.467,1.46705,36000000.0
2009-04-09 22:29:00,1.4667,1.4667,1.46655,1.4666,40800000.0
2009-04-09 22:30:00,1.4666,1.4666,1.4666,1.4666,20800000.0
2009-04-09 22:31:00,1.4666,1.4666,1.4665,1.4666,9600000.0
2009-04-09 22:32:00,1.4668,1.4668,1.4667,1.4667,20000000.0
2009-04-09 22:33:00,1.46665,1.4667,1.46665,1.4667,9600000.0
2009-04-09 22:34:00,1.4667,1.4667,1.4667,1.4667,16000000.0
2009-04-09 22:35:00,1.4667,1.4668,1.4667,1.4668,21600000.0
2009-04-09 22:36:00,1.4672,1.4672,1.46665,1.46705,64000000.0
2009-04-09 22:37:00,1.46695,1.46695,1.4667,1.46675,38400000.0
2009-04-09 22:38:00,1.46635,1.46659,1.46635,1.46641,37200000.0
2009-04-09 22:39:00,1.46675,1.46685,1.46675,1.46685,24800000.0
2009-04-09 22:40:00,1.4668,1.46685,1.46675,1.4668,66400000.0
2009-04-09 22:41:00,1.4668,1.4668,1.4668,1.4668,36000000.0
2009-04-09 22:42:00,1.46639,1.46681,1.46639,1.4664,94800000.0
2009-04-09 22:43:00,1.4668,1.467,1.4668,1.46695,27400000.0
2009-04-09 22:44:00,1.46705,1.46705,1.4668,1.4668,25000000.0
2009-04-09 22:45:00,1.4668,1.4668,1.4666,1.4666,70400000.0
2009-04-09 22:46:00,1.4666,1.4666,1.4666,1.4666,69600000.0
2009-04-09 22:47:00,1.46665,1.46675,1.46665,1.4667,54600000.0
2009-04-09 22:48:00,1.4667,1.4667,1.4667,1.4667,19200000.0
2009-04-09 22:49:00,1.4667,1.46725,1.4667,1.4669,57200000.0
2009-04-09 22:50:00,1.4669,1.46725,1.46685,1.4671,76200000.0
2009-04-09 22:51:00,1.4672,1.46755,1.4672,1.4673,37600000.0
2009-04-09 22:52:00,1.46755,1.468,1.4673,1.4673,136800000.0
2009-04-09 22:53:00,1.4673,1.46735,1.46725,1.46735,11200000.0
2009-04-09 22:54:00,1.46735,1.46735,1.46735,1.46735,9600000.0
2009-04-09 22:55:00,1.46705,1.46725,1.46697,1.46725,52800000.0
2009-04-09 22:56:00,1.46728,1.46746,1.46723,1.46731,28800000.0
2009-04-09 22:57:00,1.46735,1.4676,1.46735,1.46755,120000000.0
2009-04-09 22:58:00,1.4676,1.468,1.4676,1.4678,72000000.0
2009-04-09 22:59:00,1.4678,1.468,1.46755,1.46775,101600000.0
2009-04-09 23:00:00,1.46775,1.4678,1.46725,1.46725,14400000.0
2009-04-09 23:01:00,1.46765,1.46765,1.46765,1.46765,4800000.0
2009-04-09 23:02:00,1.46785,1.46785,1.4677,1.4678,19200000.0
2009-04-09 23:03:00,1.4678,1.46795,1.46755,1.4678,80800000.0
2009-04-09 23:04:00,1.46795,1.46795,1.46755,1.4678,128800000.0
2009-04-09 23:05:00,1.4678,1.4678,1.46765,1.4678,31200000.0
2009-04-09 23:06:00,1.4678,1.4678,1.46745,1.4676,106800000.0
2009-04-09 23:07:00,1.46765,1.46765,1.46745,1.46745,62400000.0
2009-04-09 23:08:00,1.4675,1.4677,1.4675,1.4677,50400000.0
2009-04-09 23:09:00,1.4677,1.4677,1.4677,1.4677,2400000.0
2009-04-09 23:10:00,1.4677,1.4677,1.4677,1.4677,2400000.0
2009-04-09 23:11:00,1.46724,1.46736,1.46709,1.46729,112400000.0
2009-04-09 23:12:00,1.46712,1.46734,1.4671,1.4673,36400000.0
2009-04-09 23:13:00,1.46775,1.46785,1.46755,1.46785,33000000.0
2009-04-09 23:14:00,1.46775,1.468,1.46765,1.468,48400000.0
2009-04-09 23:15:00,1.46805,1.46815,1.467,1.46725,203000000.0
2009-04-09 23:16:00,1.46725,1.4676,1.46705,1.4674,42000000.0
2009-04-09 23:17:00,1.4674,1.46745,1.46715,1.46735,56000000.0
2009-04-09 23:18:00,1.46706,1.46709,1.46701,1.46708,39200000.0
2009-04-09 23:19:00,1.46735,1.46735,1.46735,1.46735,4800000.0
2009-04-09 23:20:00,1.4673,1.4673,1.4665,1.4665,37800000.0
2009-04-09 23:21:00,1.4665,1.4665,1.4665,1.4665,6400000.0
2009-04-09 23:22:00,1.4666,1.46675,1.4666,1.46675,8800000.0
2009-04-09 23:23:00,1.46638,1.46638,1.46627,1.46627,24400000.0
2009-04-09 23:24:00,1.4665,1.4665,1.46621,1.46621,34400000.0
2009-04-09 23:25:00,1.46651,1.46658,1.46639,1.46652,38800000.0
2009-04-09 23:26:00,1.46675,1.46695,1.46675,1.46695,15200000.0
2009-04-09 23:27:00,1.4671,1.4671,1.467,1.46705,14400000.0
2009-04-09 23:28:00,1.467,1.467,1.46695,1.46695,7200000.0
2009-04-09 23:29:00,1.46651,1.46667,1.46647,1.46647,44200000.0
2009-04-09 23:30:00,1.4671,1.4671,1.4671,1.4671,3200000.0
2009-04-09 23:31:00,1.4671,1.4671,1.46695,1.46695,9600000.0
2009-04-09 23:32:00,1.4669,1.4673,1.4667,1.4673,30400000.0
2009-04-09 23:33:00,1.46718,1.46754,1.46693,1.46735,160800000.0
2009-04-09 23:34:00,1.4674,1.4675,1.4674,1.4675,8800000.0
2009-04-09 23:35:00,1.46755,1.46755,1.46755,1.46755,3200000.0
2009-04-09 23:36:00,1.46734,1.46757,1.46717,1.46753,231600000.0
2009-04-09 23:37:00,1.4675,1.4675,1.4675,1.4675,11200000.0
2009-04-09 23:38:00,1.46753,1.46772,1.46721,1.46721,62400000.0
2009-04-09 23:39:00,1.46728,1.46765,1.46716,1.46749,51200000.0
2009-04-09 23:40:00,1.4675,1.4675,1.4675,1.4675,6400000.0
2009-04-09 23:41:00,1.46735,1.46735,1.46735,1.46735,3200000.0
2009-04-09 23:42:00,1.46722,1.46738,1.46694,1.4672,160800000.0
2009-04-09 23:43:00,1.46721,1.46757,1.46721,1.46722,120200000.0
2009-04-09 23:44:00,1.46702,1.46739,1.46694,1.46717,63800000.0
2009-04-09 23:45:00,1.4673,1.4673,1.4673,1.4673,3200000.0
2009-04-09 23:46:00,1.46706,1.46739,1.46701,1.46701,60000000.0
2009-04-09 23:47:00,1.46708,1.46717,1.4666,1.46698,149800000.0
2009-04-09 23:48:00,1.4672,1.4672,1.46685,1.46685,14400000.0
2009-04-09 23:49:00,1.46672,1.46695,1.46652,1.46652,142000000.0
2009-04-09 23:50:00,1.46685,1.46685,1.46685,1.46685,7200000.0
2009-04-09 23:51:00,1.46675,1.4668,1.46667,1.46675,52000000.0
2009-04-09 23:52:00,1.46685,1.46685,1.46685,1.46685,2400000.0
2009-04-09 23:53:00,1.46667,1.46675,1.46655,1.46675,24200000.0
2009-04-09 23:54:00,1.4667,1.46678,1.46656,1.46656,61600000.0
2009-04-09 23:55:00,1.46663,1.46688,1.46653,1.46669,280600000.0
2009-04-09 23:56:00,1.46649,1.46678,1.46617,1.46678,87400000.0
2009-04-09 23:57:00,1.46685,1.46685,1.46685,1.46685,2400000.0
2009-04-09 23:58:00,1.46685,1.46685,1.46685,1.46685,2400000.0
2009-04-09 23:59:00,1.46656,1.46656,1.4663,1.4663,81800000.0
2009-04-10 00:00:00,1.4667,1.4667,1.4667,1.4667,7200000.0
2009-04-10 00:01:00,1.46685,1.46685,1.4667,1.4667,131800000.0
2009-04-10 00:02:00,1.46667,1.46687,1.46653,1.4666,107800000.0
2009-04-10 00:03:00,1.4667,1.4667,1.4667,1.4667,4800000.0
2009-04-10 00:04:00,1.46625,1.46625,1.46597,1.46597,163200000.0
2009-04-10 00:05:00,1.4667,1.4668,1.4667,1.4668,20800000.0
2009-04-10 00:06:00,1.46644,1.46664,1.46629,1.46664,52200000.0
2009-04-10 00:07:00,1.46665,1.46665,1.46636,1.46655,24000000.0
2009-04-10 00:08:00,1.46659,1.46664,1.46647,1.46656,36000000.0
2009-04-10 00:09:00,1.4665,1.46665,1.46639,1.46661,56000000.0
2009-04-10 00:10:00,1.4667,1.467,1.46665,1.467,55200000.0
2009-04-10 00:11:00,1.467,1.467,1.4668,1.4668,18400000.0
2009-04-10 00:12:00,1.46675,1.46675,1.4667,1.4667,14200000.0
2009-04-10 00:13:00,1.4668,1.4668,1.4667,1.4668,42400000.0
2009-04-10 00:14:00,1.4668,1.46687,1.46651,1.46651,68800000.0
2009-04-10 00:15:00,1.4668,1.4668,1.46665,1.4668,92800000.0
2009-04-10 00:16:00,1.467,1.467,1.467,1.467,14400000.0
2009-04-10 00:17:00,1.4667,1.46687,1.4667,1.4667,124200000.0
2009-04-10 00:18:00,1.46652,1.46674,1.46651,1.46674,218000000.0
2009-04-10 00:19:00,1.46666,1.46688,1.46644,1.46649,356000000.0
2009-04-10 00:20:00,1.467,1.467,1.467,1.467,14400000.0
2009-04-10 00:21:00,1.467,1.467,1.467,1.467,4800000.0
2009-04-10 00:22:00,1.46664,1.46707,1.46658,1.46679,39400000.0
2009-04-10 00:23:00,1.4669,1.467,1.4669,1.467,18400000.0
2009-04-10 00:24:00,1.46687,1.46695,1.46653,1.46678,12200000.0
2009-04-10 00:25:00,1.467,1.4671,1.467,1.4671,62400000.0
2009-04-10 00:26:00,1.46678,1.46695,1.46671,1.46687,37500000.0
2009-04-10 00:27:00,1.46703,1.46721,1.46674,1.46674,47800000.0
2009-04-10 00:28:00,1.46695,1.46716,1.46676,1.46676,6000000.0
2009-04-10 00:29:00,1.46696,1.46707,1.46666,1.46666,8000000.0
2009-04-10 00:30:00,1.4669,1.4669,1.4669,1.4669,1200000.0
2009-04-10 00:31:00,1.46715,1.4673,1.46715,1.4673,48000000.0
2009-04-10 00:32:00,1.46725,1.4673,1.46675,1.46675,23200000.0
2009-04-10 00:33:00,1.46695,1.46695,1.46695,1.46695,13600000.0
2009-04-10 00:34:00,1.46685,1.4675,1.4666,1.4666,318200000.0
2009-04-10 00:35:00,1.4672,1.4672,1.4672,1.4672,2600000.0
2009-04-10 00:36:00,1.46735,1.46735,1.46655,1.46655,10600000.0
2009-04-10 00:37:00,1.46675,1.46675,1.4667,1.4667,38400000.0
2009-04-10 00:38:00,1.46675,1.46684,1.46659,1.46659,105600000.0
2009-04-10 00:39:00,1.4668,1.4668,1.46649,1.46666,95800001.0
2009-04-10 00:40:00,1.46675,1.46675,1.46675,1.46675,4800000.0
2009-04-10 00:41:00,1.4667,1.4667,1.46555,1.4663,77800000.0
2009-04-10 00:42:00,1.4665,1.4665,1.4656,1.4656,24000000.0
2009-04-10 00:43:00,1.4658,1.46605,1.4658,1.46605,28800000.0
2009-04-10 00:44:00,1.46595,1.46612,1.46589,1.46602,87000001.0
2009-04-10 00:45:00,1.46605,1.46635,1.46605,1.46635,15200000.0
2009-04-10 00:46:00,1.46615,1.46665,1.4659,1.46665,25200000.0
2009-04-10 00:47:00,1.46593,1.46605,1.46585,1.46585,57000000.0
2009-04-10 00:48:00,1.46603,1.46619,1.46589,1.46605,500000000.0
2009-04-10 00:49:00,1.46665,1.46665,1.46665,1.46665,16000000.0
2009-04-10 00:50:00,1.46614,1.4662,1.46593,1.46603,36800000.0
2009-04-10 00:51:00,1.46598,1.46616,1.46594,1.46605,33800000.0
2009-04-10 00:52:00,1.46597,1.46613,1.46574,1.46599,70400000.0
2009-04-10 00:53:00,1.46665,1.46665,1.46655,1.46655,41600000.0
2009-04-10 00:54:00,1.46655,1.46655,1.46655,1.46655,12800000.0
2009-04-10 00:55:00,1.46639,1.4666,1.46622,1.46658,66000000.0
2009-04-10 00:56:00,1.46655,1.46683,1.46625,1.46659,286400000.0
2009-04-10 00:57:00,1.46655,1.46655,1.46655,1.46655,29600000.0
2009-04-10 00:58:00,1.46655,1.46665,1.46655,1.46655,37600000.0
2009-04-10 00:59:00,1.46665,1.46665,1.46665,1.46665,1600000.0
2009-04-10 01:00:00,1.46655,1.46655,1.4664,1.4664,16000000.0
2009-04-10 01:01:00,1.46655,1.46655,1.46655,1.46655,4800000.0
2009-04-10 01:02:00,1.46645,1.46645,1.46645,1.46645,9600000.0
2009-04-10 01:03:00,1.46645,1.46655,1.46645,1.46655,41600000.0
2009-04-10 01:04:00,1.4666,1.4677,1.46655,1.4674,175200000.0
2009-04-10 01:05:00,1.4674,1.4674,1.46615,1.4663,74000000.0
2009-04-10 01:06:00,1.4662,1.4665,1.4662,1.4662,82200000.0
2009-04-10 01:07:00,1.4662,1.4662,1.46615,1.4662,67200000.0
2009-04-10 01:08:00,1.4662,1.4662,1.4662,1.4662,28800000.0
2009-04-10 01:09:00,1.4662,1.4662,1.46535,1.4655,102400000.0
2009-04-10 01:10:00,1.4655,1.4655,1.4652,1.4653,113600000.0
2009-04-10 01:11:00,1.4653,1.4653,1.4646,1.4648,64800000.0
2009-04-10 01:12:00,1.46552,1.46552,1.46552,1.46552,1000000.0
2009-04-10 01:13:00,1.46528,1.46528,1.46445,1.46445,119600000.0
2009-04-10 01:14:00,1.4643,1.4643,1.4643,1.4643,9600000.0
2009-04-10 01:15:00,1.4644,1.4644,1.4639,1.4643,38400000.0
2009-04-10 01:16:00,1.46425,1.46435,1.4641,1.4641,20200000.0
2009-04-10 01:17:00,1.4642,1.46445,1.4639,1.46395,75000000.0
2009-04-10 01:18:00,1.46405,1.4644,1.464,1.4644,56000000.0
2009-04-10 01:19:00,1.46466,1.46466,1.46412,1.46412,99400000.0
2009-04-10 01:20:00,1.4644,1.4644,1.4644,1.4644,9600000.0
2009-04-10 01:21:00,1.4644,1.4644,1.4643,1.4643,119200000.0
2009-04-10 01:22:00,1.4643,1.4643,1.46335,1.4635,170400000.0
2009-04-10 01:23:00,1.4635,1.4636,1.4635,1.4635,86400000.0
2009-04-10 01:24:00,1.4635,1.4635,1.4635,1.4635,4800000.0
2009-04-10 01:25:00,1.4635,1.4635,1.46195,1.4622,174800000.0
2009-04-10 01:26:00,1.4628,1.4629,1.4616,1.46225,265400000.0
2009-04-10 01:27:00,1.46225,1.46255,1.4619,1.4619,360000000.0
2009-04-10 01:28:00,1.46205,1.46235,1.4619,1.46205,268400000.0
2009-04-10 01:29:00,1.46205,1.4628,1.46205,1.4628,120000000.0
2009-04-10 01:30:00,1.4628,1.4628,1.462,1.46235,240800000.0
2009-04-10 01:31:00,1.46235,1.4632,1.46235,1.4625,156800000.0
2009-04-10 01:32:00,1.4625,1.4625,1.46235,1.46235,112800000.0
2009-04-10 01:33:00,1.46235,1.46245,1.46235,1.46245,100800000.0
2009-04-10 01:34:00,1.46265,1.46275,1.46245,1.46255,86400000.0
2009-04-10 01:35:00,1.46255,1.46255,1.46235,1.46235,63200000.0
2009-04-10 01:36:00,1.4626,1.46325,1.46235,1.46295,192400000.0
2009-04-10 01:37:00,1.46295,1.46295,1.4629,1.46295,17600000.0
2009-04-10 01:38:00,1.46295,1.463,1.46295,1.46295,72000000.0
2009-04-10 01:39:00,1.46295,1.46305,1.46295,1.463,49600000.0
2009-04-10 01:40:00,1.46305,1.4632,1.46289,1.4631,40200000.0
2009-04-10 01:41:00,1.463,1.463,1.46295,1.46295,17600000.0
2009-04-10 01:42:00,1.46295,1.46295,1.46295,1.46295,38400000.0
2009-04-10 01:43:00,1.46295,1.46295,1.4626,1.4627,49600000.0
2009-04-10 01:44:00,1.4627,1.4634,1.4627,1.4632,85600000.0
2009-04-10 01:45:00,1.4633,1.46365,1.4632,1.4636,26400000.0
2009-04-10 01:46:00,1.4637,1.46445,1.4637,1.46385,86400000.0
2009-04-10 01:47:00,1.46385,1.46415,1.4637,1.4637,59200000.0
2009-04-10 01:48:00,1.46365,1.4637,1.4636,1.4637,36000000.0
2009-04-10 01:49:00,1.46375,1.4638,1.46375,1.4638,9600000.0
2009-04-10 01:50:00,1.4636,1.4638,1.46355,1.4638,60000000.0
2009-04-10 01:51:00,1.4636,1.46405,1.46355,1.4637,84000000.0
2009-04-10 01:52:00,1.46365,1.46385,1.46365,1.4637,31200000.0
2009-04-10 01:53:00,1.46365,1.46365,1.4635,1.4635,14400000.0
2009-04-10 01:54:00,1.4635,1.46385,1.4635,1.4636,31200000.0
2009-04-10 01:55:00,1.4635,1.4635,1.4635,1.4635,28800000.0
2009-04-10 01:56:00,1.4635,1.4635,1.46235,1.4633,70600000.0
2009-04-10 01:57:00,1.4633,1.46345,1.4633,1.46345,19200000.0
2009-04-10 01:58:00,1.46345,1.46345,1.46285,1.4634,48000000.0
2009-04-10 01:59:00,1.46335,1.46335,1.4629,1.4631,12000000.0
2009-04-10 02:00:00,1.46325,1.46345,1.4632,1.4633,52400000.0
2009-04-10 02:01:00,1.4633,1.4636,1.4633,1.4635,52000000.0
2009-04-10 02:02:00,1.4635,1.4636,1.4635,1.4635,52800000.0
2009-04-10 02:03:00,1.4635,1.4635,1.4635,1.4635,72000000.0
2009-04-10 02:04:00,1.4636,1.46425,1.4635,1.46425,98400000.0
2009-04-10 02:05:00,1.4642,1.46435,1.4639,1.4639,61600000.0
2009-04-10 02:06:00,1.4641,1.4643,1.46395,1.46415,68000000.0
2009-04-10 02:07:00,1.46415,1.46415,1.46415,1.46415,19200000.0
2009-04-10 02:08:00,1.46415,1.46425,1.46405,1.46405,25000000.0
2009-04-10 02:09:00,1.4641,1.4642,1.4641,1.4641,41600000.0
2009-04-10 02:10:00,1.46415,1.4642,1.4641,1.4641,30400000.0
2009-04-10 02:11:00,1.4641,1.4643,1.4641,1.4642,71200000.0
2009-04-10 02:12:00,1.4642,1.4642,1.4642,1.4642,22400000.0
2009-04-10 02:13:00,1.4642,1.4642,1.46405,1.46405,16000000.0
2009-04-10 02:14:00,1.4638,1.4638,1.4638,1.4638,3200000.0
2009-04-10 02:15:00,1.4638,1.4638,1.4627,1.4628,226000000.0
2009-04-10 02:16:00,1.4628,1.4631,1.4628,1.4631,38400000.0
2009-04-10 02:17:00,1.46355,1.46355,1.46355,1.46355,19200000.0
2009-04-10 02:18:00,1.46355,1.46355,1.4625,1.4629,125800000.0
2009-04-10 02:19:00,1.463,1.463,1.4626,1.4626,118600000.0
2009-04-10 02:20:00,1.4626,1.46305,1.46255,1.4626,189200000.0
2009-04-10 02:21:00,1.4626,1.4631,1.4625,1.46265,112000000.0
2009-04-10 02:22:00,1.4626,1.46345,1.46245,1.46255,154000000.0
2009-04-10 02:23:00,1.46275,1.46305,1.4627,1.46285,84000000.0
2009-04-10 02:24:00,1.4631,1.46375,1.4631,1.46345,139399999.0
2009-04-10 02:25:00,1.4635,1.46375,1.4633,1.46365,159200000.0
2009-04-10 02:26:00,1.46365,1.46365,1.4632,1.4632,52000000.0
2009-04-10 02:27:00,1.4634,1.4634,1.46335,1.4634,23800000.0
2009-04-10 02:28:00,1.4635,1.4635,1.4635,1.4635,9600000.0
2009-04-10 02:29:00,1.46365,1.46365,1.46365,1.46365,4800000.0
2009-04-10 02:30:00,1.4637,1.46375,1.4637,1.4637,49600000.0
2009-04-10 02:31:00,1.46357,1.46362,1.46334,1.46334,34200000.0
2009-04-10 02:32:00,1.4637,1.46375,1.46365,1.46365,12800000.0
2009-04-10 02:33:00,1.4637,1.4637,1.4637,1.4637,8000000.0
2009-04-10 02:34:00,1.4637,1.4637,1.4636,1.4636,44800000.0
2009-04-10 02:35:00,1.46365,1.4638,1.4636,1.46365,118600000.0
2009-04-10 02:36:00,1.4637,1.4638,1.4637,1.4638,105600000.0
2009-04-10 02:37:00,1.4638,1.4638,1.4637,1.4637,96000000.0
2009-04-10 02:38:00,1.46365,1.4637,1.4636,1.4637,108800000.0
2009-04-10 02:39:00,1.4637,1.46375,1.46365,1.4637,212800000.0
2009-04-10 02:40:00,1.4637,1.4638,1.4637,1.4638,147200000.0
2009-04-10 02:41:00,1.4638,1.4638,1.4637,1.4637,50400000.0
2009-04-10 02:42:00,1.4637,1.46375,1.4636,1.46375,61600000.0
2009-04-10 02:43:00,1.46375,1.46375,1.4631,1.4631,121600000.0
2009-04-10 02:44:00,1.4631,1.4634,1.46305,1.4633,107200000.0
2009-04-10 02:45:00,1.46345,1.46345,1.4632,1.4632,96800000.0
2009-04-10 02:46:00,1.46325,1.46325,1.4631,1.46325,22400000.0
2009-04-10 02:47:00,1.4631,1.4631,1.4631,1.4631,41600000.0
2009-04-10 02:48:00,1.4632,1.4632,1.4631,1.46315,30400000.0
2009-04-10 02:49:00,1.4631,1.46325,1.4631,1.4632,16800000.0
2009-04-10 02:50:00,1.46325,1.46325,1.463,1.46315,22600000.0
2009-04-10 02:51:00,1.4632,1.4633,1.4632,1.4633,7200000.0
2009-04-10 02:52:00,1.4633,1.4633,1.46315,1.4632,27200000.0
2009-04-10 02:53:00,1.4632,1.4639,1.4632,1.4639,47400000.0
2009-04-10 02:54:00,1.4639,1.46435,1.4638,1.4639,122400000.0
2009-04-10 02:55:00,1.4639,1.4639,1.46355,1.46375,120400000.0
2009-04-10 02:56:00,1.46375,1.46385,1.46375,1.46385,52000000.0
2009-04-10 02:57:00,1.46385,1.46385,1.4638,1.4638,9600000.0
2009-04-10 02:58:00,1.46375,1.46375,1.46365,1.46365,20800000.0
2009-04-10 02:59:00,1.4635,1.4638,1.46335,1.4638,58600000.0
2009-04-10 03:00:00,1.4638,1.4638,1.4638,1.4638,16800000.0
2009-04-10 03:01:00,1.4638,1.4638,1.4638,1.4638,33600000.0
2009-04-10 03:02:00,1.46326,1.46352,1.46326,1.46352,31200000.0
2009-04-10 03:03:00,1.4635,1.46369,1.46348,1.4636,128800000.0
2009-04-10 03:04:00,1.4638,1.4638,1.4638,1.4638,4800000.0
2009-04-10 03:05:00,1.46375,1.4638,1.46375,1.46375,43200000.0
2009-04-10 03:06:00,1.4634,1.46355,1.4634,1.46341,78000000.0
2009-04-10 03:07:00,1.46375,1.46375,1.46335,1.46335,32800000.0
2009-04-10 03:08:00,1.46335,1.46335,1.46305,1.46305,27200000.0
2009-04-10 03:09:00,1.46305,1.46315,1.46225,1.4624,101000000.0
2009-04-10 03:10:00,1.4622,1.4623,1.4614,1.4623,177800000.0
2009-04-10 03:11:00,1.46235,1.46235,1.4619,1.462,41000000.0
2009-04-10 03:12:00,1.46205,1.46225,1.4614,1.4619,70400000.0
2009-04-10 03:13:00,1.46185,1.46195,1.4615,1.46155,32000000.0
2009-04-10 03:14:00,1.4616,1.4619,1.46135,1.4615,52000000.0
2009-04-10 03:15:00,1.46185,1.46245,1.46185,1.46245,44000000.0
2009-04-10 03:16:00,1.46245,1.4628,1.4613,1.462,120000000.0
2009-04-10 03:17:00,1.46225,1.4623,1.4619,1.4619,17800000.0
2009-04-10 03:18:00,1.46205,1.4623,1.46205,1.4623,22400000.0
2009-04-10 03:19:00,1.46235,1.4624,1.46205,1.46205,40000000.0
2009-04-10 03:20:00,1.46205,1.4621,1.46205,1.4621,8000000.0
2009-04-10 03:21:00,1.46205,1.46205,1.46205,1.46205,9600000.0
2009-04-10 03:22:00,1.4619,1.46195,1.4618,1.46183,159200000.0
2009-04-10 03:23:00,1.46225,1.46235,1.46205,1.46205,21800000.0
2009-04-10 03:24:00,1.46193,1.46211,1.46188,1.46208,52800000.0
2009-04-10 03:25:00,1.46205,1.4625,1.46205,1.4624,39200000.0
2009-04-10 03:26:00,1.46245,1.46245,1.46225,1.46225,16000000.0
2009-04-10 03:27:00,1.46225,1.4628,1.46225,1.46255,75200000.0
2009-04-10 03:28:00,1.46245,1.46295,1.46245,1.46295,68800000.0
2009-04-10 03:29:00,1.46295,1.46295,1.46295,1.46295,18400000.0
2009-04-10 03:30:00,1.46295,1.46295,1.46295,1.46295,80000000.0
2009-04-10 03:31:00,1.46295,1.46315,1.4626,1.46315,44000000.0
2009-04-10 03:32:00,1.4631,1.46335,1.4631,1.4633,16800000.0
2009-04-10 03:33:00,1.4633,1.4633,1.46315,1.46315,31200000.0
2009-04-10 03:34:00,1.46315,1.46315,1.46315,1.46315,24000000.0
2009-04-10 03:35:00,1.46315,1.46335,1.4628,1.46315,37200000.0
2009-04-10 03:36:00,1.4633,1.46345,1.46315,1.4632,31200000.0
2009-04-10 03:37:00,1.4633,1.4635,1.46325,1.4635,31200000.0
2009-04-10 03:38:00,1.46375,1.4638,1.46375,1.4638,9600000.0
2009-04-10 03:39:00,1.4637,1.4637,1.4631,1.4631,19200000.0
2009-04-10 03:40:00,1.4631,1.46375,1.4631,1.4637,35200000.0
2009-04-10 03:41:00,1.4637,1.4637,1.4637,1.4637,2400000.0
2009-04-10 03:42:00,1.4636,1.46375,1.46315,1.46375,21800000.0
2009-04-10 03:43:00,1.4637,1.4637,1.4637,1.4637,2400000.0
2009-04-10 03:44:00,1.4637,1.46385,1.4637,1.46385,12000000.0
2009-04-10 03:45:00,1.4638,1.4639,1.4638,1.4639,32000000.0
2009-04-10 03:46:00,1.4642,1.4642,1.46405,1.4641,12000000.0
2009-04-10 03:47:00,1.46415,1.4642,1.46415,1.46415,12800000.0
2009-04-10 03:48:00,1.46415,1.4642,1.4641,1.4641,30400000.0
2009-04-10 03:49:00,1.46405,1.46405,1.4637,1.464,74800000.0
2009-04-10 03:50:00,1.46359,1.46391,1.4635,1.46362,197800000.0
2009-04-10 03:51:00,1.464,1.464,1.46375,1.46375,63400000.0
2009-04-10 03:52:00,1.46375,1.46375,1.46315,1.4634,120800000.0
2009-04-10 03:53:00,1.46336,1.4635,1.46319,1.46319,18000000.0
2009-04-10 03:54:00,1.4635,1.464,1.4634,1.4635,180200000.0
2009-04-10 03:55:00,1.4635,1.4636,1.4635,1.4636,40000000.0
2009-04-10 03:56:00,1.4637,1.4637,1.46365,1.4637,26400000.0
2009-04-10 03:57:00,1.4638,1.4638,1.4635,1.4635,48800000.0
2009-04-10 03:58:00,1.46355,1.46355,1.46355,1.46355,3200000.0
2009-04-10 03:59:00,1.4635,1.4636,1.4635,1.4636,34400000.0
2009-04-10 04:00:00,1.46355,1.46425,1.4635,1.46365,64800000.0
2009-04-10 04:01:00,1.4639,1.46435,1.4635,1.46435,60800000.0
2009-04-10 04:02:00,1.46425,1.46425,1.4634,1.46415,47600000.0
2009-04-10 04:03:00,1.46415,1.4643,1.46405,1.4642,108400000.0
2009-04-10 04:04:00,1.4642,1.4645,1.4642,1.4645,60800000.0
2009-04-10 04:05:00,1.46445,1.46445,1.4643,1.4644,40000000.0
2009-04-10 04:06:00,1.46413,1.46416,1.46391,1.46391,43200000.0
2009-04-10 04:07:00,1.46445,1.4654,1.46445,1.46485,153600000.0
2009-04-10 04:08:00,1.4649,1.465,1.46475,1.46485,132000000.0
2009-04-10 04:09:00,1.4649,1.4652,1.4642,1.46435,265799999.0
2009-04-10 04:10:00,1.4645,1.4646,1.4645,1.4646,51200000.0
2009-04-10 04:11:00,1.4646,1.46605,1.4645,1.46565,293600000.0
2009-04-10 04:12:00,1.46595,1.46625,1.4649,1.46585,165200000.0
2009-04-10 04:13:00,1.46585,1.4659,1.46555,1.46565,58400000.0
2009-04-10 04:14:00,1.4657,1.4657,1.46505,1.4652,38400000.0
2009-04-10 04:15:00,1.4652,1.4652,1.4647,1.4649,170600000.0
2009-04-10 04:16:00,1.4649,1.4652,1.4648,1.46505,131200000.0
2009-04-10 04:17:00,1.4652,1.4654,1.4652,1.4653,32800000.0
2009-04-10 04:18:00,1.4653,1.4653,1.465,1.4651,87999999.0
2009-04-10 04:19:00,1.46467,1.46495,1.46467,1.46486,37600000.0
2009-04-10 04:20:00,1.46501,1.46501,1.46476,1.46488,30000000.0
2009-04-10 04:21:00,1.46484,1.46504,1.46471,1.46493,54200000.0
2009-04-10 04:22:00,1.46515,1.46515,1.46515,1.46515,30400000.0
2009-04-10 04:23:00,1.46515,1.46525,1.46475,1.46505,91000000.0
2009-04-10 04:24:00,1.4651,1.46565,1.46505,1.46565,69000000.0
2009-04-10 04:25:00,1.46585,1.46585,1.4656,1.4656,59800000.0
2009-04-10 04:26:00,1.46565,1.46565,1.46565,1.46565,4800000.0
2009-04-10 04:27:00,1.46565,1.4658,1.4656,1.46565,26600000.0
2009-04-10 04:28:00,1.46518,1.46549,1.4651,1.46549,44000000.0
2009-04-10 04:29:00,1.46565,1.46565,1.46535,1.46535,44200000.0
2009-04-10 04:30:00,1.46535,1.46535,1.46535,1.46535,9600000.0
2009-04-10 04:31:00,1.46535,1.4655,1.4653,1.4653,13600000.0
2009-04-10 04:32:00,1.4655,1.4657,1.46545,1.46545,81600000.0
2009-04-10 04:33:00,1.4655,1.4656,1.4653,1.46535,63200000.0
2009-04-10 04:34:00,1.46535,1.4658,1.46535,1.4657,49600000.0
2009-04-10 04:35:00,1.4657,1.4658,1.46555,1.46575,113600000.0
2009-04-10 04:36:00,1.46565,1.4657,1.46565,1.4657,19200000.0
2009-04-10 04:37:00,1.46545,1.46545,1.4653,1.46545,30600000.0
2009-04-10 04:38:00,1.46545,1.46545,1.46545,1.46545,4800000.0
2009-04-10 04:39:00,1.46545,1.46555,1.4653,1.4654,71200000.0
2009-04-10 04:40:00,1.4654,1.4654,1.4654,1.4654,4800000.0
2009-04-10 04:41:00,1.4653,1.4653,1.4652,1.46525,37600000.0
2009-04-10 04:42:00,1.46494,1.46497,1.46482,1.46482,49600000.0
2009-04-10 04:43:00,1.4653,1.4653,1.4653,1.4653,4800000.0
2009-04-10 04:44:00,1.4653,1.4653,1.4653,1.4653,19200000.0
2009-04-10 04:45:00,1.46499,1.46544,1.46499,1.46517,38000000.0
2009-04-10 04:46:00,1.4653,1.4653,1.4653,1.4653,4800000.0
2009-04-10 04:47:00,1.4653,1.4653,1.4653,1.4653,9600000.0
2009-04-10 04:48:00,1.46511,1.46514,1.46499,1.46514,28800000.0
2009-04-10 04:49:00,1.465,1.46519,1.465,1.46516,19200000.0
2009-04-10 04:50:00,1.4652,1.4653,1.4652,1.4652,38400000.0
2009-04-10 04:51:00,1.46487,1.4649,1.46456,1.46484,50400000.0
2009-04-10 04:52:00,1.46505,1.46525,1.4649,1.46495,94200000.0
2009-04-10 04:53:00,1.46495,1.465,1.46495,1.465,24000000.0
2009-04-10 04:54:00,1.465,1.46505,1.46475,1.46505,45600000.0
2009-04-10 04:55:00,1.46505,1.46505,1.4649,1.46505,40200000.0
2009-04-10 04:56:00,1.46505,1.46505,1.46505,1.46505,9600000.0
2009-04-10 04:57:00,1.46505,1.46505,1.4644,1.4646,122600000.0
2009-04-10 04:58:00,1.4646,1.46465,1.4643,1.4643,23200000.0
2009-04-10 04:59:00,1.46435,1.46445,1.46435,1.46445,24000000.0
2009-04-10 05:00:00,1.46445,1.46445,1.46445,1.46445,13600000.0
2009-04-10 05:01:00,1.46445,1.46445,1.46445,1.46445,4800000.0
2009-04-10 05:02:00,1.46445,1.46445,1.46445,1.46445,27200000.0
2009-04-10 05:03:00,1.4646,1.4648,1.4646,1.4648,40000000.0
2009-04-10 05:04:00,1.46465,1.4648,1.46465,1.4648,32000000.0
2009-04-10 05:05:00,1.4648,1.4648,1.46465,1.4647,20000000.0
2009-04-10 05:06:00,1.4647,1.4647,1.4647,1.4647,4000000.0
2009-04-10 05:07:00,1.4647,1.4647,1.4647,1.4647,12000000.0
2009-04-10 05:08:00,1.4644,1.4647,1.4644,1.4644,41600000.0
2009-04-10 05:09:00,1.4647,1.4647,1.4644,1.4644,24000000.0
2009-04-10 05:10:00,1.46445,1.4647,1.46445,1.46445,21600000.0
2009-04-10 05:11:00,1.46445,1.46445,1.46445,1.46445,17600000.0
2009-04-10 05:12:00,1.46445,1.4647,1.4644,1.4644,34400000.0
2009-04-10 05:13:00,1.4647,1.4649,1.46425,1.46425,66000000.0
2009-04-10 05:14:00,1.46445,1.465,1.46425,1.46445,156600000.0
2009-04-10 05:15:00,1.46445,1.46445,1.46445,1.46445,8800000.0
2009-04-10 05:16:00,1.4647,1.4649,1.46425,1.4643,38600000.0
2009-04-10 05:17:00,1.46445,1.46445,1.46445,1.46445,52800000.0
2009-04-10 05:18:00,1.46465,1.46465,1.46465,1.46465,26400000.0
2009-04-10 05:19:00,1.46465,1.46465,1.46465,1.46465,22400000.0
2009-04-10 05:20:00,1.46465,1.4648,1.46465,1.4648,48000000.0
2009-04-10 05:21:00,1.4648,1.4649,1.4647,1.46475,45600000.0
2009-04-10 05:22:00,1.46475,1.465,1.4647,1.46475,273600000.0
2009-04-10 05:23:00,1.46475,1.465,1.4647,1.465,88800000.0
2009-04-10 05:24:00,1.465,1.465,1.465,1.465,34400000.0
2009-04-10 05:25:00,1.465,1.465,1.465,1.465,6400000.0
2009-04-10 05:26:00,1.465,1.465,1.465,1.465,2400000.0
2009-04-10 05:27:00,1.4651,1.4651,1.4651,1.4651,20000000.0
2009-04-10 05:28:00,1.46493,1.46502,1.46486,1.46488,90600000.0
2009-04-10 05:29:00,1.4651,1.4651,1.4651,1.4651,4000000.0
2009-04-10 05:30:00,1.46495,1.4652,1.46495,1.4652,40800000.0
2009-04-10 05:31:00,1.4652,1.4652,1.4651,1.4652,32800000.0
2009-04-10 05:32:00,1.46489,1.46502,1.46483,1.46483,43200000.0
2009-04-10 05:33:00,1.46509,1.46521,1.46502,1.46502,102400000.0
2009-04-10 05:34:00,1.4652,1.4652,1.4652,1.4652,4000000.0
2009-04-10 05:35:00,1.46495,1.4651,1.46478,1.46486,164000000.0
2009-04-10 05:36:00,1.4653,1.46565,1.4648,1.4653,82400000.0
2009-04-10 05:37:00,1.4653,1.4653,1.46515,1.4652,48000000.0
2009-04-10 05:38:00,1.46505,1.4653,1.46485,1.4652,88000000.0
2009-04-10 05:39:00,1.46505,1.4652,1.46505,1.4652,12800000.0
2009-04-10 05:40:00,1.46505,1.4654,1.46505,1.46537,126400000.0
2009-04-10 05:41:00,1.4655,1.4656,1.4654,1.4654,21600000.0
2009-04-10 05:42:00,1.4653,1.4653,1.465,1.46505,30400000.0
2009-04-10 05:43:00,1.4652,1.4657,1.4652,1.4656,60000000.0
2009-04-10 05:44:00,1.46545,1.46555,1.465,1.4653,24400000.0
2009-04-10 05:45:00,1.4653,1.4655,1.4653,1.4655,10400000.0
2009-04-10 05:46:00,1.46522,1.46544,1.46519,1.46519,121600000.0
2009-04-10 05:47:00,1.4656,1.4658,1.46555,1.46555,56800000.0
2009-04-10 05:48:00,1.4656,1.46565,1.4654,1.46545,129600000.0
2009-04-10 05:49:00,1.46545,1.46545,1.46545,1.46545,32000000.0
2009-04-10 05:50:00,1.46545,1.46545,1.46545,1.46545,24000000.0
2009-04-10 05:51:00,1.46545,1.46545,1.46545,1.46545,16000000.0
2009-04-10 05:52:00,1.46545,1.46555,1.46545,1.46545,89600000.0
2009-04-10 05:53:00,1.46545,1.46545,1.46545,1.46545,16000000.0
2009-04-10 05:54:00,1.46545,1.46545,1.46545,1.46545,8000000.0
2009-04-10 05:55:00,1.46545,1.46545,1.46545,1.46545,51200000.0
2009-04-10 05:56:00,1.46545,1.46545,1.46545,1.46545,9600000.0
2009-04-10 05:57:00,1.46545,1.46545,1.46545,1.46545,20000000.0
2009-04-10 05:58:00,1.46545,1.46545,1.46545,1.46545,20000000.0
2009-04-10 05:59:00,1.4655,1.4655,1.4655,1.4655,3200000.0
2009-04-10 06:00:00,1.4655,1.46555,1.46545,1.4655,48000000.0
2009-04-10 06:01:00,1.46545,1.46565,1.46545,1.46565,86400000.0
2009-04-10 06:02:00,1.4657,1.46575,1.4657,1.46575,92800000.0
2009-04-10 06:03:00,1.46575,1.46575,1.46575,1.46575,25600000.0
2009-04-10 06:04:00,1.46575,1.46575,1.46575,1.46575,19200000.0
2009-04-10 06:05:00,1.46575,1.46575,1.46575,1.46575,19200000.0
2009-04-10 06:06:00,1.46575,1.46575,1.46575,1.46575,12800000.0
2009-04-10 06:07:00,1.46575,1.46575,1.46575,1.46575,48000000.0
2009-04-10 06:08:00,1.46575,1.46575,1.4656,1.46565,27200000.0
2009-04-10 06:09:00,1.46565,1.46565,1.46565,1.46565,3200000.0
2009-04-10 06:10:00,1.4659,1.46595,1.4659,1.46595,20800000.0
2009-04-10 06:11:00,1.46595,1.46595,1.46595,1.46595,35200000.0
2009-04-10 06:12:00,1.46595,1.46595,1.46595,1.46595,12800000.0
2009-04-10 06:13:00,1.46595,1.4667,1.46595,1.4667,64000000.0
2009-04-10 06:14:00,1.46675,1.46685,1.4667,1.4668,26600000.0
2009-04-10 06:15:00,1.4665,1.46655,1.4661,1.46625,117400000.0
2009-04-10 06:16:00,1.4661,1.4661,1.46595,1.46595,10600000.0
2009-04-10 06:17:00,1.46625,1.46625,1.46625,1.46625,3200000.0
2009-04-10 06:18:00,1.4663,1.4663,1.466,1.46605,33600000.0
2009-04-10 06:19:00,1.46605,1.46605,1.46605,1.46605,9600000.0
2009-04-10 06:20:00,1.46605,1.46605,1.46605,1.46605,9600000.0
2009-04-10 06:21:00,1.46605,1.46605,1.46605,1.46605,4800000.0
2009-04-10 06:22:00,1.46595,1.46595,1.46595,1.46595,13600000.0
2009-04-10 06:23:00,1.46605,1.46605,1.46595,1.46595,56000000.0
2009-04-10 06:24:00,1.46582,1.46612,1.46568,1.46612,171400000.0
2009-04-10 06:25:00,1.46589,1.46606,1.46579,1.46587,181000000.0
2009-04-10 06:26:00,1.46605,1.46605,1.46605,1.46605,3200000.0
2009-04-10 06:27:00,1.46605,1.46605,1.46605,1.46605,9600000.0
2009-04-10 06:28:00,1.46605,1.46605,1.46605,1.46605,25600000.0
2009-04-10 06:29:00,1.46605,1.46605,1.46605,1.46605,12800000.0
2009-04-10 06:30:00,1.46605,1.46605,1.46585,1.46585,25000000.0
2009-04-10 06:31:00,1.46585,1.46585,1.4654,1.46545,27400000.0
2009-04-10 06:32:00,1.46545,1.46555,1.4654,1.46545,56600000.0
2009-04-10 06:33:00,1.46545,1.46545,1.46545,1.46545,27400000.0
2009-04-10 06:34:00,1.46555,1.46565,1.46545,1.46545,97800000.0
2009-04-10 06:35:00,1.46545,1.4655,1.46545,1.4655,59000000.0
2009-04-10 06:36:00,1.4655,1.46565,1.4655,1.46565,27200000.0
2009-04-10 06:37:00,1.46545,1.4655,1.46545,1.4655,40799999.0
2009-04-10 06:38:00,1.4655,1.46575,1.46545,1.46575,129600000.0
2009-04-10 06:39:00,1.46565,1.4657,1.46565,1.4657,48000000.0
2009-04-10 06:40:00,1.4656,1.4656,1.46545,1.46545,17600000.0
2009-04-10 06:41:00,1.46545,1.46545,1.46545,1.46545,1000000.0
2009-04-10 06:42:00,1.46545,1.46545,1.46545,1.46545,1000000.0
2009-04-10 06:43:00,1.46514,1.46526,1.46496,1.46526,92200000.0
2009-04-10 06:44:00,1.4653,1.4653,1.46499,1.46515,27200000.0
2009-04-10 06:45:00,1.46532,1.46539,1.46508,1.46537,190800000.0
2009-04-10 06:46:00,1.4654,1.4654,1.46516,1.46538,133800000.0
2009-04-10 06:47:00,1.46525,1.46543,1.46506,1.46538,134400000.0
2009-04-10 06:48:00,1.46545,1.46545,1.46545,1.46545,3000000.0
2009-04-10 06:49:00,1.4655,1.4656,1.4654,1.46545,40900000.0
2009-04-10 06:50:00,1.46545,1.4655,1.4654,1.4654,28000000.0
2009-04-10 06:51:00,1.4655,1.4655,1.4654,1.4654,17600000.0
2009-04-10 06:52:00,1.46545,1.4655,1.4654,1.4654,7000000.0
2009-04-10 06:53:00,1.46516,1.46518,1.46494,1.46518,240000000.0
2009-04-10 06:54:00,1.4656,1.4656,1.46545,1.46545,23400000.0
2009-04-10 06:55:00,1.46513,1.46515,1.46493,1.465,64600000.0
2009-04-10 06:56:00,1.46545,1.46545,1.46545,1.46545,1000000.0
2009-04-10 06:57:00,1.46545,1.46545,1.46545,1.46545,6000000.0
2009-04-10 06:58:00,1.46506,1.46528,1.465,1.46515,267800000.0
2009-04-10 06:59:00,1.46529,1.46529,1.46513,1.46513,167200000.0
2009-04-10 07:00:00,1.46545,1.46545,1.46545,1.46545,8000000.0
2009-04-10 07:01:00,1.46545,1.46545,1.46545,1.46545,1000000.0
2009-04-10 07:02:00,1.46545,1.46545,1.46545,1.46545,4800000.0
2009-04-10 07:03:00,1.46545,1.46545,1.46545,1.46545,4800000.0
2009-04-10 07:04:00,1.46545,1.46545,1.46545,1.46545,9600000.0
2009-04-10 07:05:00,1.46545,1.46545,1.46545,1.46545,4800000.0
2009-04-10 07:06:00,1.46534,1.46535,1.46517,1.46521,82600000.0
2009-04-10 07:07:00,1.46534,1.46538,1.46514,1.46514,129200000.0
2009-04-10 07:08:00,1.46521,1.46541,1.4652,1.4653,150000000.0
2009-04-10 07:09:00,1.46555,1.46555,1.46555,1.46555,9600000.0
2009-04-10 07:10:00,1.46527,1.46555,1.46527,1.46548,60800000.0
2009-04-10 07:11:00,1.46555,1.4657,1.46555,1.46565,18400000.0
2009-04-10 07:12:00,1.46565,1.46595,1.46565,1.46585,84000000.0
2009-04-10 07:13:00,1.46585,1.46595,1.46585,1.46595,172800000.0
2009-04-10 07:14:00,1.46595,1.46595,1.46575,1.46585,288200000.0
2009-04-10 07:15:00,1.46585,1.466,1.46575,1.46585,168800000.0
2009-04-10 07:16:00,1.46585,1.4662,1.46575,1.4662,36600000.0
2009-04-10 07:17:00,1.4663,1.4663,1.4663,1.4663,1600000.0
2009-04-10 07:18:00,1.46585,1.46601,1.4658,1.46581,108200000.0
2009-04-10 07:19:00,1.4663,1.4663,1.4658,1.46595,71199999.0
2009-04-10 07:20:00,1.46595,1.4665,1.46595,1.46635,72200000.0
2009-04-10 07:21:00,1.46635,1.46655,1.46635,1.46655,139200000.0
2009-04-10 07:22:00,1.46645,1.4665,1.46645,1.4665,59200000.0
2009-04-10 07:23:00,1.4665,1.46675,1.46645,1.4665,98400000.0
2009-04-10 07:24:00,1.4665,1.4669,1.4662,1.4662,75200000.0
2009-04-10 07:25:00,1.46645,1.4669,1.4664,1.4666,163800000.0
2009-04-10 07:26:00,1.46665,1.46675,1.4666,1.4666,18400000.0
2009-04-10 07:27:00,1.4665,1.46655,1.4663,1.46645,34400000.0
2009-04-10 07:28:00,1.4663,1.4666,1.4663,1.4666,66400000.0
2009-04-10 07:29:00,1.4663,1.46665,1.4663,1.4666,256000000.0
2009-04-10 07:30:00,1.4666,1.46665,1.46605,1.4662,283399997.0
2009-04-10 07:31:00,1.4661,1.4662,1.46555,1.4656,92800000.0
2009-04-10 07:32:00,1.46545,1.4657,1.4654,1.4657,26000000.0
2009-04-10 07:33:00,1.46595,1.46595,1.4653,1.4655,26400000.0
2009-04-10 07:34:00,1.4657,1.4657,1.46545,1.46565,19200000.0
2009-04-10 07:35:00,1.46565,1.46565,1.46565,1.46565,6400000.0
2009-04-10 07:36:00,1.46565,1.46565,1.4655,1.4655,6400000.0
2009-04-10 07:37:00,1.46555,1.4658,1.46555,1.4658,20800000.0
2009-04-10 07:38:00,1.4657,1.46585,1.4654,1.46555,72000000.0
2009-04-10 07:39:00,1.46555,1.46565,1.4654,1.4656,32800000.0
2009-04-10 07:40:00,1.4657,1.46575,1.46545,1.46575,24800000.0
2009-04-10 07:41:00,1.4657,1.4657,1.4657,1.4657,12000000.0
2009-04-10 07:42:00,1.4657,1.4659,1.4657,1.4658,35200000.0
2009-04-10 07:43:00,1.46585,1.46595,1.4657,1.46585,48800000.0
2009-04-10 07:44:00,1.4659,1.4662,1.4659,1.4662,38400000.0
2009-04-10 07:45:00,1.4662,1.4662,1.4662,1.4662,4800000.0
2009-04-10 07:46:00,1.46605,1.46611,1.46592,1.46592,17200000.0
2009-04-10 07:47:00,1.46605,1.4661,1.46605,1.4661,20000000.0
2009-04-10 07:48:00,1.4661,1.4662,1.46595,1.4662,56800000.0
2009-04-10 07:49:00,1.4662,1.4662,1.4662,1.4662,33600000.0
2009-04-10 07:50:00,1.46625,1.46625,1.46625,1.46625,9600000.0
2009-04-10 07:51:00,1.4662,1.4665,1.4662,1.4665,76800000.0
2009-04-10 07:52:00,1.46645,1.46645,1.46645,1.46645,14400000.0
2009-04-10 07:53:00,1.46617,1.46637,1.46617,1.46629,134200000.0
2009-04-10 07:54:00,1.46634,1.46648,1.46626,1.46626,83200000.0
2009-04-10 07:55:00,1.46645,1.46645,1.4656,1.46615,49400000.0
2009-04-10 07:56:00,1.46615,1.46615,1.46615,1.46615,14400000.0
2009-04-10 07:57:00,1.46632,1.46632,1.46618,1.4662,78400000.0
2009-04-10 07:58:00,1.4661,1.46625,1.4661,1.46615,27200000.0
2009-04-10 07:59:00,1.46615,1.46615,1.46615,1.46615,28800000.0
2009-04-10 08:00:00,1.46615,1.4663,1.46615,1.4663,80000000.0
2009-04-10 08:01:00,1.4663,1.4663,1.46605,1.46615,46400000.0
2009-04-10 08:02:00,1.46605,1.46615,1.46605,1.46605,31800000.0
2009-04-10 08:03:00,1.4657,1.4657,1.46545,1.46545,8200000.0
2009-04-10 08:04:00,1.46545,1.46545,1.46545,1.46545,11000000.0
2009-04-10 08:05:00,1.4657,1.4657,1.4642,1.46435,152300000.0
2009-04-10 08:06:00,1.4643,1.46435,1.46305,1.46325,140000000.0
2009-04-10 08:07:00,1.46315,1.46335,1.46305,1.46315,33600000.0
2009-04-10 08:08:00,1.46375,1.4638,1.46285,1.46375,36800000.0
2009-04-10 08:09:00,1.464,1.464,1.46385,1.46385,9600000.0
2009-04-10 08:10:00,1.46385,1.46385,1.4621,1.46335,100800000.0
2009-04-10 08:11:00,1.46345,1.4638,1.46345,1.4638,41600000.0
2009-04-10 08:12:00,1.4636,1.46395,1.4632,1.4639,43200000.0
2009-04-10 08:13:00,1.46405,1.46405,1.4634,1.46395,40000000.0
2009-04-10 08:14:00,1.4638,1.46455,1.46345,1.4635,65600000.0
2009-04-10 08:15:00,1.4635,1.4635,1.4627,1.46295,35200000.0
2009-04-10 08:16:00,1.46334,1.46352,1.46324,1.46338,268000000.0
2009-04-10 08:17:00,1.46295,1.4631,1.46295,1.4631,20800000.0
2009-04-10 08:18:00,1.46295,1.4643,1.46275,1.4643,74400000.0
2009-04-10 08:19:00,1.4645,1.4655,1.46445,1.4655,124000000.0
2009-04-10 08:20:00,1.46545,1.4655,1.4651,1.4651,135600000.0
2009-04-10 08:21:00,1.46515,1.4654,1.46505,1.4654,138000000.0
2009-04-10 08:22:00,1.46545,1.46575,1.46545,1.46575,76200000.0
2009-04-10 08:23:00,1.4658,1.466,1.4653,1.46545,117900000.0
2009-04-10 08:24:00,1.46545,1.46545,1.46545,1.46545,3200000.0
2009-04-10 08:25:00,1.4652,1.4652,1.46515,1.46515,12800000.0
2009-04-10 08:26:00,1.46505,1.46505,1.4645,1.4645,36600000.0
2009-04-10 08:27:00,1.46455,1.4648,1.46455,1.4647,36800000.0
2009-04-10 08:28:00,1.4647,1.4647,1.46455,1.46455,16000000.0
2009-04-10 08:29:00,1.4648,1.4648,1.46455,1.46455,80000000.0
2009-04-10 08:30:00,1.46455,1.46505,1.46405,1.46445,97600000.0
2009-04-10 08:31:00,1.46475,1.4651,1.46425,1.4651,68800000.0
2009-04-10 08:32:00,1.46495,1.46535,1.46495,1.4652,17600000.0
2009-04-10 08:33:00,1.4647,1.4649,1.4647,1.4649,32000000.0
2009-04-10 08:34:00,1.4649,1.46515,1.4647,1.46515,28000000.0
2009-04-10 08:35:00,1.46506,1.46523,1.46506,1.46523,95400000.0
2009-04-10 08:36:00,1.46455,1.4648,1.46455,1.4648,8000000.0
2009-04-10 08:37:00,1.4649,1.465,1.46465,1.46465,32800000.0
2009-04-10 08:38:00,1.4647,1.4651,1.4647,1.46475,24000000.0
2009-04-10 08:39:00,1.4648,1.4652,1.46465,1.46465,45600000.0
2009-04-10 08:40:00,1.46475,1.46475,1.46465,1.46465,6400000.0
2009-04-10 08:41:00,1.4649,1.46515,1.4649,1.46515,18400000.0
2009-04-10 08:42:00,1.4651,1.4654,1.465,1.4654,203000000.0
2009-04-10 08:43:00,1.46535,1.46554,1.46511,1.46554,187200000.0
2009-04-10 08:44:00,1.46535,1.46535,1.46515,1.46515,20000000.0
2009-04-10 08:45:00,1.46515,1.46515,1.46515,1.46515,24000000.0
2009-04-10 08:46:00,1.46515,1.46515,1.46515,1.46515,14400000.0
2009-04-10 08:47:00,1.46515,1.46515,1.46515,1.46515,17600000.0
2009-04-10 08:48:00,1.4651,1.46525,1.46505,1.46505,33600000.0
2009-04-10 08:49:00,1.46505,1.46505,1.4649,1.465,102400000.0
2009-04-10 08:50:00,1.46505,1.46505,1.46505,1.46505,3200000.0
2009-04-10 08:51:00,1.46515,1.46515,1.46515,1.46515,2400000.0
2009-04-10 08:52:00,1.46505,1.4651,1.46505,1.4651,13600000.0
2009-04-10 08:53:00,1.46504,1.46512,1.465,1.46512,131800000.0
2009-04-10 08:54:00,1.4652,1.4652,1.46505,1.4651,22400000.0
2009-04-10 08:55:00,1.4651,1.46575,1.46505,1.46565,99200000.0
2009-04-10 08:56:00,1.46575,1.46615,1.4654,1.46615,128000000.0
2009-04-10 08:57:00,1.4661,1.4661,1.4653,1.46605,120800000.0
2009-04-10 08:58:00,1.46595,1.46595,1.46485,1.46575,130800000.0
2009-04-10 08:59:00,1.46585,1.46625,1.4654,1.46565,119400000.0
2009-04-10 09:00:00,1.46565,1.46625,1.46565,1.46615,127200000.0
2009-04-10 09:01:00,1.4661,1.4661,1.4648,1.4649,90400000.0
2009-04-10 09:02:00,1.46485,1.4649,1.46465,1.4648,96000000.0
2009-04-10 09:03:00,1.46475,1.4648,1.4647,1.4648,31200000.0
2009-04-10 09:04:00,1.46485,1.4651,1.46475,1.46475,60000000.0
2009-04-10 09:05:00,1.46475,1.4649,1.46475,1.4649,13600000.0
2009-04-10 09:06:00,1.4645,1.46495,1.4645,1.46495,63200000.0
2009-04-10 09:07:00,1.465,1.465,1.4648,1.4649,62400000.0
2009-04-10 09:08:00,1.46485,1.46495,1.4648,1.46495,59200000.0
2009-04-10 09:09:00,1.4649,1.4649,1.4647,1.4647,26400000.0
2009-04-10 09:10:00,1.46445,1.4648,1.46445,1.4647,50400000.0
2009-04-10 09:11:00,1.4647,1.4647,1.46465,1.46465,12000000.0
2009-04-10 09:12:00,1.46445,1.46455,1.46445,1.46455,45600000.0
2009-04-10 09:13:00,1.46455,1.46455,1.46455,1.46455,48800000.0
2009-04-10 09:14:00,1.46455,1.46455,1.46435,1.46435,60800000.0
2009-04-10 09:15:00,1.46435,1.46435,1.46415,1.46415,12000000.0
2009-04-10 09:16:00,1.46425,1.46435,1.46425,1.46435,16800000.0
2009-04-10 09:17:00,1.4644,1.46455,1.46435,1.46455,21800000.0
2009-04-10 09:18:00,1.4644,1.4644,1.4643,1.4643,13400000.0
2009-04-10 09:19:00,1.4644,1.4644,1.4643,1.4643,8600000.0
2009-04-10 09:20:00,1.4643,1.4644,1.46425,1.4643,14200000.0
2009-04-10 09:21:00,1.46425,1.4643,1.46425,1.4643,6000000.0
2009-04-10 09:22:00,1.4643,1.4643,1.4643,1.4643,10000000.0
2009-04-10 09:23:00,1.46435,1.46455,1.4643,1.46455,31200000.0
2009-04-10 09:24:00,1.46455,1.46475,1.4645,1.46475,15600000.0
2009-04-10 09:25:00,1.46454,1.4648,1.46454,1.4648,274800000.0
2009-04-10 09:26:00,1.46467,1.46481,1.46467,1.46474,276200000.0
2009-04-10 09:27:00,1.4649,1.46525,1.4649,1.46525,62600000.0
2009-04-10 09:28:00,1.46515,1.4655,1.465,1.465,34600000.0
2009-04-10 09:29:00,1.46505,1.46505,1.46485,1.46485,14400000.0
2009-04-10 09:30:00,1.46485,1.4652,1.46475,1.465,58400000.0
2009-04-10 09:31:00,1.46495,1.4657,1.4648,1.465,85000000.0
2009-04-10 09:32:00,1.465,1.4654,1.46485,1.46485,13800000.0
2009-04-10 09:33:00,1.46485,1.4655,1.46475,1.46495,55200000.0
2009-04-10 09:34:00,1.46485,1.4656,1.46485,1.4653,42000000.0
2009-04-10 09:35:00,1.4653,1.4653,1.465,1.465,29600000.0
2009-04-10 09:36:00,1.465,1.4653,1.46495,1.4652,50600000.0
2009-04-10 09:37:00,1.4651,1.4654,1.46505,1.4654,35200000.0
2009-04-10 09:38:00,1.4653,1.4653,1.46505,1.4653,17000000.0
2009-04-10 09:39:00,1.4652,1.4653,1.46495,1.46495,23200000.0
2009-04-10 09:40:00,1.46495,1.4654,1.46495,1.4651,56000000.0
2009-04-10 09:41:00,1.4651,1.46565,1.46505,1.46505,30200000.0
2009-04-10 09:42:00,1.46505,1.46505,1.4641,1.4642,195800000.0
2009-04-10 09:43:00,1.4642,1.46445,1.4636,1.46365,108800000.0
2009-04-10 09:44:00,1.46365,1.4641,1.46355,1.464,72800000.0
2009-04-10 09:45:00,1.464,1.464,1.4637,1.4639,54600000.0
2009-04-10 09:46:00,1.464,1.4642,1.4639,1.4639,43700000.0
2009-04-10 09:47:00,1.4638,1.464,1.46325,1.4639,95200000.0
2009-04-10 09:48:00,1.4639,1.4639,1.4635,1.46385,130400000.0
2009-04-10 09:49:00,1.4638,1.464,1.46365,1.46365,95200000.0
2009-04-10 09:50:00,1.4636,1.46365,1.4633,1.4634,49000000.0
2009-04-10 09:51:00,1.46335,1.46335,1.4622,1.46295,102400000.0
2009-04-10 09:52:00,1.46295,1.463,1.46295,1.463,27200000.0
2009-04-10 09:53:00,1.463,1.46325,1.463,1.46325,38400000.0
2009-04-10 09:54:00,1.4633,1.4633,1.4633,1.4633,3200000.0
2009-04-10 09:55:00,1.46365,1.46365,1.46365,1.46365,4000000.0
2009-04-10 09:56:00,1.4636,1.4636,1.463,1.463,16800000.0
2009-04-10 09:57:00,1.4631,1.4631,1.463,1.463,26000000.0
2009-04-10 09:58:00,1.463,1.46315,1.463,1.46315,17800000.0
2009-04-10 09:59:00,1.46315,1.46315,1.463,1.463,25000000.0
2009-04-10 10:00:00,1.463,1.463,1.463,1.463,18000000.0
2009-04-10 10:01:00,1.463,1.4637,1.46295,1.46305,70400000.0
2009-04-10 10:02:00,1.46315,1.46315,1.46315,1.46315,3200000.0
2009-04-10 10:03:00,1.46315,1.46315,1.463,1.46315,36000000.0
2009-04-10 10:04:00,1.46315,1.46315,1.46305,1.46305,22400000.0
2009-04-10 10:05:00,1.46316,1.4636,1.46297,1.4636,356400000.0
2009-04-10 10:06:00,1.46305,1.46305,1.46305,1.46305,19200000.0
2009-04-10 10:07:00,1.46305,1.46305,1.46305,1.46305,52800000.0
2009-04-10 10:08:00,1.463,1.463,1.46215,1.4622,86200000.0
2009-04-10 10:09:00,1.4622,1.46245,1.4622,1.46235,38400000.0
2009-04-10 10:10:00,1.4623,1.46295,1.4622,1.4628,52800000.0
2009-04-10 10:11:00,1.46282,1.46329,1.46253,1.46269,481400003.0
2009-04-10 10:12:00,1.4628,1.4628,1.4628,1.4628,7200000.0
2009-04-10 10:13:00,1.4628,1.4628,1.4628,1.4628,14400000.0
2009-04-10 10:14:00,1.4628,1.46315,1.4628,1.46315,75600000.0
2009-04-10 10:15:00,1.4628,1.4628,1.4628,1.4628,7200000.0
2009-04-10 10:16:00,1.4628,1.4632,1.4628,1.4631,106400000.0
2009-04-10 10:17:00,1.46305,1.46345,1.4628,1.46325,30600000.0
2009-04-10 10:18:00,1.46305,1.46332,1.46298,1.463,383400001.0
2009-04-10 10:19:00,1.46301,1.4631,1.46282,1.46295,317400000.0
2009-04-10 10:20:00,1.46325,1.46325,1.46325,1.46325,1000000.0
2009-04-10 10:21:00,1.46315,1.46325,1.46315,1.46325,3400000.0
2009-04-10 10:22:00,1.4632,1.4636,1.4632,1.4635,26400000.0
2009-04-10 10:23:00,1.46313,1.46336,1.46308,1.46333,393399997.0
2009-04-10 10:24:00,1.4635,1.4635,1.4635,1.4635,4000000.0
2009-04-10 10:25:00,1.46355,1.46355,1.46345,1.4635,8200000.0
2009-04-10 10:26:00,1.46355,1.46355,1.46345,1.4635,12200000.0
2009-04-10 10:27:00,1.46355,1.46355,1.46345,1.4635,7400000.0
2009-04-10 10:28:00,1.4635,1.46355,1.46305,1.4633,62800000.0
2009-04-10 10:29:00,1.4633,1.4633,1.46305,1.46315,27200000.0
2009-04-10 10:30:00,1.4633,1.4634,1.4632,1.4633,57800000.0
2009-04-10 10:31:00,1.46335,1.46335,1.46335,1.46335,4800000.0
2009-04-10 10:32:00,1.46335,1.46335,1.4631,1.4631,81400000.0
2009-04-10 10:33:00,1.46315,1.46315,1.4631,1.4631,36000000.0
2009-04-10 10:34:00,1.4631,1.4631,1.46305,1.4631,85600000.0
2009-04-10 10:35:00,1.4631,1.46315,1.4631,1.46315,12800000.0
2009-04-10 10:36:00,1.4631,1.4631,1.46305,1.46305,27200000.0
2009-04-10 10:37:00,1.46305,1.4631,1.46305,1.4631,25600000.0
2009-04-10 10:38:00,1.46278,1.46304,1.46278,1.46283,421200000.0
2009-04-10 10:39:00,1.4632,1.4632,1.4631,1.4631,90400000.0
2009-04-10 10:40:00,1.46301,1.46312,1.46282,1.46298,312400003.0
2009-04-10 10:41:00,1.46315,1.46315,1.46315,1.46315,3200000.0
2009-04-10 10:42:00,1.46315,1.46315,1.46315,1.46315,9600000.0
2009-04-10 10:43:00,1.46314,1.46339,1.46298,1.46309,630399994.0
2009-04-10 10:44:00,1.4631,1.4631,1.4629,1.46305,64000000.0
2009-04-10 10:45:00,1.4629,1.4629,1.4628,1.4629,45600000.0
2009-04-10 10:46:00,1.4629,1.4629,1.46285,1.4629,34200000.0
2009-04-10 10:47:00,1.4629,1.46295,1.46285,1.4629,16200000.0
2009-04-10 10:48:00,1.4629,1.4629,1.4627,1.4628,30000000.0
2009-04-10 10:49:00,1.46275,1.4629,1.46275,1.46285,27200000.0
2009-04-10 10:50:00,1.46285,1.46295,1.46285,1.46295,6600000.0
2009-04-10 10:51:00,1.46295,1.463,1.46295,1.463,4000000.0
2009-04-10 10:52:00,1.46295,1.46295,1.46295,1.46295,3000000.0
2009-04-10 10:53:00,1.4629,1.4629,1.4629,1.4629,21600000.0
2009-04-10 10:54:00,1.46285,1.46285,1.46285,1.46285,4000000.0
2009-04-10 10:55:00,1.46285,1.46285,1.46275,1.46285,87200000.0
2009-04-10 10:56:00,1.46285,1.4629,1.46285,1.4629,9600000.0
2009-04-10 10:57:00,1.46301,1.46301,1.46281,1.46282,430600000.0
2009-04-10 10:58:00,1.4629,1.4629,1.4629,1.4629,2400000.0
2009-04-10 10:59:00,1.4629,1.4629,1.4629,1.4629,2400000.0
2009-04-10 11:00:00,1.4629,1.4631,1.4628,1.4628,105200000.0
2009-04-10 11:01:00,1.4628,1.4628,1.4628,1.4628,33600000.0
2009-04-10 11:02:00,1.46266,1.463,1.46259,1.46259,414800000.0
2009-04-10 11:03:00,1.4629,1.4631,1.46285,1.4631,16600000.0
2009-04-10 11:04:00,1.4629,1.4629,1.46285,1.46285,6400000.0
2009-04-10 11:05:00,1.463,1.463,1.463,1.463,2400000.0
2009-04-10 11:06:00,1.46315,1.46315,1.46315,1.46315,2400000.0
2009-04-10 11:07:00,1.46315,1.4633,1.46305,1.4633,34600000.0
2009-04-10 11:08:00,1.46325,1.4635,1.46325,1.46335,74800000.0
2009-04-10 11:09:00,1.4634,1.4634,1.4632,1.46335,65000000.0
2009-04-10 11:10:00,1.46335,1.46345,1.46335,1.46335,24800000.0
2009-04-10 11:11:00,1.4634,1.4634,1.46335,1.46335,11200000.0
2009-04-10 11:12:00,1.46335,1.4634,1.46335,1.4634,77600000.0
2009-04-10 11:13:00,1.46345,1.46345,1.46335,1.46335,14400000.0
2009-04-10 11:14:00,1.46345,1.4635,1.46345,1.4635,19200000.0
2009-04-10 11:15:00,1.4634,1.4636,1.4634,1.4635,37000000.0
2009-04-10 11:16:00,1.4635,1.4636,1.4635,1.4636,44800000.0
2009-04-10 11:17:00,1.4636,1.4636,1.4635,1.4636,12000000.0
2009-04-10 11:18:00,1.4636,1.4636,1.4635,1.4635,7200000.0
2009-04-10 11:19:00,1.4634,1.4635,1.4634,1.4635,55600000.0
2009-04-10 11:20:00,1.4635,1.4635,1.46335,1.46335,85400000.0
2009-04-10 11:21:00,1.46335,1.4635,1.46335,1.4635,26400000.0
2009-04-10 11:22:00,1.4635,1.4636,1.46335,1.46335,29600000.0
2009-04-10 11:23:00,1.46335,1.46335,1.46335,1.46335,24800000.0
2009-04-10 11:24:00,1.46335,1.4634,1.4633,1.46335,92400000.0
2009-04-10 11:25:00,1.4634,1.46345,1.46335,1.46335,24000000.0
2009-04-10 11:26:00,1.46335,1.46345,1.46335,1.46335,23200000.0
2009-04-10 11:27:00,1.46335,1.46355,1.46335,1.46355,20800000.0
2009-04-10 11:28:00,1.4636,1.4636,1.46355,1.4636,7200000.0
2009-04-10 11:29:00,1.4635,1.4635,1.4635,1.4635,4800000.0
2009-04-10 11:30:00,1.4635,1.46355,1.46335,1.46355,41800000.0
2009-04-10 11:31:00,1.4635,1.46365,1.46345,1.46345,14400000.0
2009-04-10 11:32:00,1.46355,1.4636,1.4635,1.46355,14400000.0
2009-04-10 11:33:00,1.46355,1.46355,1.46355,1.46355,2400000.0
2009-04-10 11:34:00,1.4633,1.4633,1.46315,1.46315,12800000.0
2009-04-10 11:35:00,1.4633,1.46365,1.4633,1.4634,26400000.0
2009-04-10 11:36:00,1.4635,1.4639,1.4633,1.46345,61600000.0
2009-04-10 11:37:00,1.4634,1.46355,1.46335,1.46355,35200000.0
2009-04-10 11:38:00,1.46345,1.46345,1.46345,1.46345,3200000.0
2009-04-10 11:39:00,1.4634,1.46379,1.46328,1.46349,722200000.0
2009-04-10 11:40:00,1.46358,1.46364,1.46334,1.46356,537800000.0
2009-04-10 11:41:00,1.46333,1.46361,1.46317,1.46345,559000000.0
2009-04-10 11:42:00,1.4635,1.46362,1.46324,1.46362,477800000.0
2009-04-10 11:43:00,1.46345,1.46345,1.46345,1.46345,3200000.0
2009-04-10 11:44:00,1.46345,1.46345,1.46345,1.46345,6400000.0
2009-04-10 11:45:00,1.46355,1.4636,1.46355,1.4636,11200000.0
2009-04-10 11:46:00,1.4636,1.4636,1.4636,1.4636,9600000.0
2009-04-10 11:47:00,1.4636,1.4636,1.4636,1.4636,12800000.0
2009-04-10 11:48:00,1.4636,1.4636,1.4636,1.4636,6400000.0
2009-04-10 11:49:00,1.46365,1.46365,1.46365,1.46365,6400000.0
2009-04-10 11:50:00,1.46375,1.46375,1.46375,1.46375,6400000.0
2009-04-10 11:51:00,1.46373,1.46389,1.46344,1.46355,549600001.0
2009-04-10 11:52:00,1.46375,1.46375,1.46375,1.46375,9600000.0
2009-04-10 11:53:00,1.464,1.464,1.46375,1.46375,40000000.0
2009-04-10 11:54:00,1.46365,1.46387,1.46349,1.46369,403000000.0
2009-04-10 11:55:00,1.46375,1.46375,1.46365,1.46365,19200000.0
2009-04-10 11:56:00,1.46361,1.46392,1.46357,1.46367,669600001.0
2009-04-10 11:57:00,1.46357,1.46398,1.46357,1.46372,735599999.0
2009-04-10 11:58:00,1.46363,1.46375,1.46354,1.46362,659400000.0
2009-04-10 11:59:00,1.46353,1.46379,1.46353,1.46365,838800001.0
2009-04-10 12:00:00,1.46365,1.46365,1.4636,1.4636,6400000.0
2009-04-10 12:01:00,1.46365,1.46365,1.46365,1.46365,3200000.0
2009-04-10 12:02:00,1.46365,1.46365,1.46365,1.46365,6400000.0
2009-04-10 12:03:00,1.4636,1.4636,1.46335,1.46335,33600000.0
2009-04-10 12:04:00,1.46335,1.4634,1.46335,1.46335,10400000.0
2009-04-10 12:05:00,1.46335,1.4637,1.46325,1.46325,34800000.0
2009-04-10 12:06:00,1.4635,1.4638,1.4632,1.4635,38600000.0
2009-04-10 12:07:00,1.46345,1.4635,1.46345,1.4635,9600000.0
2009-04-10 12:08:00,1.46395,1.46405,1.46335,1.4636,57400000.0
2009-04-10 12:09:00,1.46345,1.46385,1.46325,1.4635,94800000.0
2009-04-10 12:10:00,1.46345,1.46385,1.46345,1.46385,16000000.0
2009-04-10 12:11:00,1.4639,1.4639,1.4639,1.4639,2400000.0
2009-04-10 12:12:00,1.46385,1.46385,1.46385,1.46385,3600000.0
2009-04-10 12:13:00,1.46365,1.4637,1.46326,1.46359,424199999.0
2009-04-10 12:14:00,1.46336,1.46385,1.46336,1.4638,550599999.0
2009-04-10 12:15:00,1.464,1.464,1.46365,1.46365,10000000.0
2009-04-10 12:16:00,1.46355,1.464,1.46355,1.4637,44000000.0
2009-04-10 12:17:00,1.4637,1.46385,1.4637,1.46385,9600000.0
2009-04-10 12:18:00,1.4638,1.4638,1.4638,1.4638,2400000.0
2009-04-10 12:19:00,1.46385,1.4639,1.4635,1.4635,20000000.0
2009-04-10 12:20:00,1.46355,1.46355,1.46345,1.46355,33600000.0
2009-04-10 12:21:00,1.46355,1.4637,1.46345,1.4637,27200000.0
2009-04-10 12:22:00,1.4637,1.4637,1.4635,1.46355,22400000.0
2009-04-10 12:23:00,1.46355,1.46355,1.46355,1.46355,4000000.0
2009-04-10 12:24:00,1.46355,1.4636,1.46355,1.46355,13600000.0
2009-04-10 12:25:00,1.46355,1.46355,1.46355,1.46355,5600000.0
2009-04-10 12:26:00,1.46355,1.46355,1.46355,1.46355,5600000.0
2009-04-10 12:27:00,1.46355,1.46355,1.46355,1.46355,5600000.0
2009-04-10 12:28:00,1.46365,1.46365,1.46365,1.46365,2400000.0
2009-04-10 12:29:00,1.46365,1.46365,1.4636,1.46365,31200000.0
2009-04-10 12:30:00,1.46352,1.46371,1.46351,1.46357,578799998.0
2009-04-10 12:31:00,1.46365,1.46365,1.46365,1.46365,2400000.0
2009-04-10 12:32:00,1.4637,1.46375,1.46355,1.46355,28000000.0
2009-04-10 12:33:00,1.4636,1.46375,1.4636,1.46375,6400000.0
2009-04-10 12:34:00,1.46375,1.46385,1.46375,1.4638,29400000.0
2009-04-10 12:35:00,1.4638,1.46385,1.46365,1.46365,44200000.0
2009-04-10 12:36:00,1.46365,1.4639,1.46365,1.4639,136800000.0
2009-04-10 12:37:00,1.4639,1.46395,1.4638,1.46395,7000000.0
2009-04-10 12:38:00,1.46395,1.46395,1.46395,1.46395,5000000.0
2009-04-10 12:39:00,1.46395,1.46395,1.46385,1.46385,5800000.0
2009-04-10 12:40:00,1.46372,1.46392,1.46368,1.46392,400900000.0
2009-04-10 12:41:00,1.46395,1.46395,1.46395,1.46395,1000000.0
2009-04-10 12:42:00,1.46385,1.46385,1.46385,1.46385,3200000.0
2009-04-10 12:43:00,1.46371,1.46392,1.46366,1.46388,546199999.0
2009-04-10 12:44:00,1.46387,1.46389,1.4636,1.46371,769799999.0
2009-04-10 12:45:00,1.46378,1.46394,1.46356,1.46385,520899999.0
2009-04-10 12:46:00,1.4639,1.46435,1.4639,1.4643,36000000.0
2009-04-10 12:47:00,1.46425,1.4643,1.4639,1.46405,58600000.0
2009-04-10 12:48:00,1.46405,1.46405,1.46405,1.46405,3200000.0
2009-04-10 12:49:00,1.46405,1.46405,1.46405,1.46405,6400000.0
2009-04-10 12:50:00,1.46405,1.46405,1.46405,1.46405,9600000.0
2009-04-10 12:51:00,1.46405,1.46405,1.464,1.464,19200000.0
2009-04-10 12:52:00,1.464,1.464,1.46395,1.46395,8000000.0
2009-04-10 12:53:00,1.46398,1.46401,1.46385,1.46401,295600002.0
2009-04-10 12:54:00,1.46395,1.46395,1.46395,1.46395,8800000.0
2009-04-10 12:55:00,1.46395,1.46405,1.46395,1.46405,102400000.0
2009-04-10 12:56:00,1.46405,1.46405,1.46405,1.46405,8000000.0
2009-04-10 12:57:00,1.46414,1.46426,1.46396,1.46416,474200000.0
2009-04-10 12:58:00,1.4643,1.4644,1.4643,1.4644,4000000.0
2009-04-10 12:59:00,1.4644,1.46445,1.46385,1.46385,72200000.0
2009-04-10 13:00:00,1.4637,1.4637,1.4632,1.4635,30400000.0
2009-04-10 13:01:00,1.4635,1.4635,1.46335,1.46335,18400000.0
2009-04-10 13:02:00,1.4633,1.4635,1.4633,1.4635,28000000.0
2009-04-10 13:03:00,1.4635,1.46375,1.4635,1.46375,45600000.0
2009-04-10 13:04:00,1.46425,1.4645,1.46425,1.4644,16000000.0
2009-04-10 13:05:00,1.4643,1.46437,1.46425,1.46427,367600000.0
2009-04-10 13:06:00,1.4644,1.46495,1.46435,1.46475,65200000.0
2009-04-10 13:07:00,1.46475,1.46485,1.4642,1.4642,61800000.0
2009-04-10 13:08:00,1.4642,1.4642,1.4642,1.4642,18400000.0
2009-04-10 13:09:00,1.46425,1.46455,1.4642,1.46455,108800000.0
2009-04-10 13:10:00,1.46437,1.46456,1.46435,1.46448,211800000.0
2009-04-10 13:11:00,1.46455,1.46455,1.46455,1.46455,15200000.0
2009-04-10 13:12:00,1.46465,1.46465,1.46465,1.46465,52800000.0
2009-04-10 13:13:00,1.46455,1.46455,1.4644,1.4644,4800000.0
2009-04-10 13:14:00,1.4645,1.4645,1.4645,1.4645,6400000.0
2009-04-10 13:15:00,1.46445,1.46445,1.46375,1.46385,71400000.0
2009-04-10 13:16:00,1.4638,1.4639,1.4638,1.4639,19200000.0
2009-04-10 13:17:00,1.4639,1.46405,1.4639,1.46405,10400000.0
2009-04-10 13:18:00,1.46415,1.46415,1.46415,1.46415,14400000.0
2009-04-10 13:19:00,1.46415,1.46415,1.464,1.46405,197200000.0
2009-04-10 13:20:00,1.46405,1.46405,1.46405,1.46405,110400000.0
2009-04-10 13:21:00,1.46409,1.46426,1.46389,1.46408,464000000.0
2009-04-10 13:22:00,1.46416,1.46422,1.46385,1.46385,356800000.0
2009-04-10 13:23:00,1.46405,1.46405,1.4638,1.4638,21600000.0
2009-04-10 13:24:00,1.46375,1.46375,1.46375,1.46375,3200000.0
2009-04-10 13:25:00,1.46385,1.46385,1.46385,1.46385,11200000.0
2009-04-10 13:26:00,1.46385,1.46385,1.46385,1.46385,11200000.0
2009-04-10 13:27:00,1.46385,1.46385,1.46385,1.46385,27200000.0
2009-04-10 13:28:00,1.46385,1.46395,1.46375,1.4638,69000000.0
2009-04-10 13:29:00,1.464,1.464,1.4638,1.4638,19200000.0
2009-04-10 13:30:00,1.4638,1.46405,1.4637,1.46405,98000000.0
2009-04-10 13:31:00,1.4638,1.4638,1.4638,1.4638,16800000.0
2009-04-10 13:32:00,1.46385,1.46385,1.46385,1.46385,14400000.0
2009-04-10 13:33:00,1.46385,1.4639,1.4638,1.4639,20400000.0
2009-04-10 13:34:00,1.4639,1.46395,1.4639,1.4639,56800000.0
2009-04-10 13:35:00,1.4638,1.4638,1.4638,1.4638,8000000.0
2009-04-10 13:36:00,1.46367,1.46376,1.46355,1.46372,527200001.0
2009-04-10 13:37:00,1.46382,1.46383,1.46352,1.46354,470599999.0
2009-04-10 13:38:00,1.46352,1.46384,1.46352,1.46373,679900002.0
2009-04-10 13:39:00,1.46365,1.46375,1.46362,1.46373,569600000.0
2009-04-10 13:40:00,1.46361,1.46385,1.46349,1.46367,335600002.0
2009-04-10 13:41:00,1.464,1.4641,1.4638,1.4638,22600000.0
2009-04-10 13:42:00,1.464,1.4641,1.4638,1.4638,20600000.0
2009-04-10 13:43:00,1.4638,1.4638,1.4638,1.4638,24000000.0
2009-04-10 13:44:00,1.464,1.4643,1.464,1.4643,24000000.0
2009-04-10 13:45:00,1.4644,1.4644,1.4644,1.4644,5000000.0
2009-04-10 13:46:00,1.46415,1.46415,1.46415,1.46415,14400000.0
2009-04-10 13:47:00,1.46415,1.46415,1.4641,1.4641,40000000.0
2009-04-10 13:48:00,1.4641,1.4641,1.46405,1.4641,35400000.0
2009-04-10 13:49:00,1.46392,1.46409,1.46371,1.46397,276800000.0
2009-04-10 13:50:00,1.46435,1.46435,1.46435,1.46435,1000000.0
2009-04-10 13:51:00,1.46395,1.46405,1.46395,1.46395,15200000.0
2009-04-10 13:52:00,1.4641,1.4641,1.4641,1.4641,4800000.0
2009-04-10 13:53:00,1.46405,1.4643,1.46405,1.46425,46400000.0
2009-04-10 13:54:00,1.46475,1.46485,1.4641,1.4641,11600000.0
2009-04-10 13:55:00,1.46425,1.46425,1.46425,1.46425,4800000.0
2009-04-10 13:56:00,1.4641,1.46432,1.46393,1.46427,151600001.0
2009-04-10 13:57:00,1.46418,1.46438,1.46397,1.46427,261200001.0
2009-04-10 13:58:00,1.46462,1.46462,1.46418,1.46421,420900000.0
2009-04-10 13:59:00,1.46418,1.46459,1.46418,1.46437,354400001.0
2009-04-10 14:00:00,1.46432,1.4646,1.46417,1.46423,424299999.0
2009-04-10 14:01:00,1.46428,1.46449,1.46423,1.46424,321599999.0
2009-04-10 14:02:00,1.46435,1.46439,1.46387,1.46424,73000000.0
2009-04-10 14:03:00,1.46425,1.46425,1.46395,1.46425,139200000.0
2009-04-10 14:04:00,1.46425,1.46445,1.46425,1.46445,49600000.0
2009-04-10 14:05:00,1.46445,1.4647,1.46415,1.46415,86800000.0
2009-04-10 14:06:00,1.4642,1.4642,1.4642,1.4642,3200000.0
2009-04-10 14:07:00,1.46425,1.4646,1.46425,1.4645,31200000.0
2009-04-10 14:08:00,1.4643,1.46438,1.4642,1.4642,401699997.0
2009-04-10 14:09:00,1.46445,1.46445,1.46435,1.46435,15200000.0
2009-04-10 14:10:00,1.46424,1.46435,1.46412,1.46422,437400000.0
2009-04-10 14:11:00,1.46418,1.46428,1.46412,1.46425,375000000.0
2009-04-10 14:12:00,1.46435,1.4644,1.46435,1.4644,24800000.0
2009-04-10 14:13:00,1.4644,1.4644,1.4644,1.4644,10400000.0
2009-04-10 14:14:00,1.46445,1.46445,1.46435,1.46435,6600000.0
2009-04-10 14:15:00,1.4644,1.4644,1.4644,1.4644,1000000.0
2009-04-10 14:16:00,1.46433,1.46433,1.46415,1.46423,185800000.0
2009-04-10 14:17:00,1.46424,1.46435,1.46419,1.46428,444999998.0
2009-04-10 14:18:00,1.46435,1.4644,1.46435,1.4644,8000000.0
2009-04-10 14:19:00,1.4644,1.4645,1.46395,1.46415,33600000.0
2009-04-10 14:20:00,1.4642,1.4642,1.4638,1.4638,60800000.0
2009-04-10 14:21:00,1.4638,1.4638,1.46345,1.46365,28800000.0
2009-04-10 14:22:00,1.46365,1.46365,1.46365,1.46365,2400000.0
2009-04-10 14:23:00,1.46347,1.46348,1.46322,1.46329,330800002.0
2009-04-10 14:24:00,1.46365,1.46365,1.46365,1.46365,3000000.0
2009-04-10 14:25:00,1.4637,1.4638,1.4637,1.4638,5000000.0
2009-04-10 14:26:00,1.4639,1.4639,1.4639,1.4639,6400000.0
2009-04-10 14:27:00,1.4639,1.4639,1.4639,1.4639,3200000.0
2009-04-10 14:28:00,1.4639,1.46415,1.4639,1.46415,15200000.0
2009-04-10 14:29:00,1.46415,1.46425,1.46415,1.46425,17600000.0
2009-04-10 14:30:00,1.46425,1.46425,1.46425,1.46425,3200000.0
2009-04-10 14:31:00,1.46425,1.46425,1.46385,1.46385,14800000.0
2009-04-10 14:32:00,1.4638,1.4638,1.4638,1.4638,23200000.0
2009-04-10 14:33:00,1.4638,1.4639,1.4638,1.4639,13200000.0
2009-04-10 14:34:00,1.46369,1.46382,1.46352,1.46382,373600000.0
2009-04-10 14:35:00,1.46352,1.4638,1.46352,1.46362,365000001.0
2009-04-10 14:36:00,1.46405,1.46405,1.46405,1.46405,7200000.0
2009-04-10 14:37:00,1.4639,1.4639,1.4639,1.4639,1000000.0
2009-04-10 14:38:00,1.4639,1.46395,1.46385,1.46395,15400000.0
2009-04-10 14:39:00,1.46395,1.46405,1.46385,1.46385,26800000.0
2009-04-10 14:40:00,1.46385,1.46385,1.46385,1.46385,1000000.0
2009-04-10 14:41:00,1.46385,1.46405,1.46385,1.4639,16000000.0
2009-04-10 14:42:00,1.46405,1.46405,1.46405,1.46405,2400000.0
2009-04-10 14:43:00,1.46405,1.46405,1.46405,1.46405,9600000.0
2009-04-10 14:44:00,1.46365,1.46377,1.46334,1.46377,388400001.0
2009-04-10 14:45:00,1.46385,1.46387,1.4635,1.4636,565700000.0
2009-04-10 14:46:00,1.46405,1.46405,1.46405,1.46405,12000000.0
2009-04-10 14:47:00,1.46382,1.46382,1.46356,1.46368,680000003.0
2009-04-10 14:48:00,1.46375,1.46379,1.46359,1.46365,455400004.0
2009-04-10 14:49:00,1.46405,1.46405,1.46405,1.46405,2000000.0
2009-04-10 14:50:00,1.46405,1.46405,1.46405,1.46405,3000000.0
2009-04-10 14:51:00,1.46371,1.46391,1.46366,1.46388,374800000.0
2009-04-10 14:52:00,1.46371,1.46392,1.46371,1.46389,298600000.0
2009-04-10 14:53:00,1.464,1.4641,1.464,1.4641,9000000.0
2009-04-10 14:54:00,1.4641,1.4641,1.46405,1.46405,6200000.0
2009-04-10 14:55:00,1.46385,1.46396,1.4637,1.46389,446500000.0
2009-04-10 14:56:00,1.4638,1.46389,1.46349,1.46375,432200000.0
2009-04-10 14:57:00,1.46405,1.46405,1.4639,1.46395,32600000.0
2009-04-10 14:58:00,1.46395,1.46395,1.46395,1.46395,4800000.0
2009-04-10 14:59:00,1.46385,1.46392,1.46374,1.46382,271600000.0
2009-04-10 15:00:00,1.46395,1.46395,1.46395,1.46395,4800000.0
2009-04-10 15:01:00,1.46395,1.46395,1.46385,1.46395,22000000.0
2009-04-10 15:02:00,1.46395,1.46395,1.46395,1.46395,4000000.0
2009-04-10 15:03:00,1.4638,1.4639,1.4637,1.46385,100200000.0
2009-04-10 15:04:00,1.464,1.464,1.46385,1.46395,34200000.0
2009-04-10 15:05:00,1.46387,1.46395,1.46371,1.46385,498800000.0
2009-04-10 15:06:00,1.46379,1.464,1.46373,1.46389,176400000.0
2009-04-10 15:07:00,1.46395,1.46395,1.46395,1.46395,8000000.0
2009-04-10 15:08:00,1.46362,1.46386,1.46356,1.46368,216200002.0
2009-04-10 15:09:00,1.46395,1.464,1.4638,1.4638,17400000.0
2009-04-10 15:10:00,1.4638,1.4639,1.4638,1.4639,5800000.0
2009-04-10 15:11:00,1.4639,1.4639,1.4638,1.4638,58600000.0
2009-04-10 15:12:00,1.4639,1.4639,1.4639,1.4639,1000000.0
2009-04-10 15:13:00,1.46359,1.46369,1.4635,1.46366,301000000.0
2009-04-10 15:14:00,1.46385,1.4639,1.4638,1.4639,25600000.0
2009-04-10 15:15:00,1.4637,1.4637,1.4637,1.4637,41600000.0
2009-04-10 15:16:00,1.4637,1.46415,1.4637,1.46395,110400000.0
2009-04-10 15:17:00,1.46395,1.46395,1.46375,1.46375,14400000.0
2009-04-10 15:18:00,1.46367,1.46367,1.46348,1.46351,650099992.0
2009-04-10 15:19:00,1.4637,1.4637,1.4637,1.4637,12800000.0
2009-04-10 15:20:00,1.46356,1.46381,1.46348,1.46366,196600000.0
2009-04-10 15:21:00,1.4637,1.4637,1.4636,1.46365,34600000.0
2009-04-10 15:22:00,1.4636,1.4637,1.4636,1.4636,28400000.0
2009-04-10 15:23:00,1.46336,1.46359,1.46336,1.46353,257000000.0
2009-04-10 15:24:00,1.46335,1.4636,1.46329,1.46341,374800001.0
2009-04-10 15:25:00,1.46347,1.46354,1.46338,1.46346,197400000.0
2009-04-10 15:26:00,1.46341,1.46372,1.46341,1.46372,214000000.0
2009-04-10 15:27:00,1.4636,1.4636,1.46325,1.46325,19200000.0
2009-04-10 15:28:00,1.46325,1.46335,1.4631,1.4632,89400000.0
2009-04-10 15:29:00,1.46335,1.46345,1.4632,1.4632,37200000.0
2009-04-10 15:30:00,1.46325,1.46325,1.46325,1.46325,4800000.0
2009-04-10 15:31:00,1.46325,1.46325,1.46325,1.46325,7200000.0
2009-04-10 15:32:00,1.46325,1.46325,1.46315,1.4632,50000000.0
2009-04-10 15:33:00,1.46315,1.4632,1.46315,1.4632,12200000.0
2009-04-10 15:34:00,1.46305,1.46314,1.4629,1.4629,297200000.0
2009-04-10 15:35:00,1.46299,1.46318,1.46296,1.46298,319000000.0
2009-04-10 15:36:00,1.4631,1.46315,1.46291,1.46304,333600000.0
2009-04-10 15:37:00,1.4632,1.4632,1.4632,1.4632,4200000.0
2009-04-10 15:38:00,1.4632,1.4632,1.4632,1.4632,1000000.0
2009-04-10 15:39:00,1.46315,1.46325,1.46315,1.46315,34600000.0
2009-04-10 15:40:00,1.4632,1.4637,1.4632,1.4635,71600000.0
2009-04-10 15:41:00,1.46345,1.46345,1.46345,1.46345,48000000.0
2009-04-10 15:42:00,1.46345,1.46345,1.4634,1.4634,17600000.0
2009-04-10 15:43:00,1.46335,1.4634,1.46325,1.46325,51600000.0
2009-04-10 15:44:00,1.46335,1.46335,1.46335,1.46335,9600000.0
2009-04-10 15:45:00,1.46308,1.46327,1.46304,1.46325,585999999.0
2009-04-10 15:46:00,1.46335,1.46335,1.46335,1.46335,33600000.0
2009-04-10 15:47:00,1.46335,1.46345,1.46335,1.46345,65600000.0
2009-04-10 15:48:00,1.4635,1.4635,1.46325,1.46325,149000000.0
2009-04-10 15:49:00,1.46325,1.4633,1.46325,1.4633,16200000.0
2009-04-10 15:50:00,1.4633,1.4633,1.46315,1.4632,10000000.0
2009-04-10 15:51:00,1.46315,1.4632,1.463,1.46315,69600000.0
2009-04-10 15:52:00,1.46315,1.4633,1.46315,1.46315,27400000.0
2009-04-10 15:53:00,1.46325,1.46335,1.4632,1.4632,29800000.0
2009-04-10 15:54:00,1.46305,1.46324,1.46276,1.46305,294600000.0
2009-04-10 15:55:00,1.46298,1.46312,1.46294,1.46302,248700000.0
2009-04-10 15:56:00,1.46304,1.4633,1.46304,1.4633,215400000.0
2009-04-10 15:57:00,1.4632,1.4632,1.46305,1.4631,25200000.0
2009-04-10 15:58:00,1.4631,1.4631,1.4631,1.4631,16000000.0
2009-04-10 15:59:00,1.4631,1.4631,1.46235,1.46235,88000000.0
2009-04-10 16:00:00,1.46235,1.46255,1.46235,1.46245,67200000.0
2009-04-10 16:01:00,1.46245,1.4627,1.46245,1.4627,11200000.0
2009-04-10 16:02:00,1.46245,1.46245,1.46245,1.46245,3200000.0
2009-04-10 16:03:00,1.4627,1.46305,1.4627,1.46275,32000000.0
2009-04-10 16:04:00,1.46255,1.46255,1.46245,1.46255,23200000.0
2009-04-10 16:05:00,1.46255,1.4626,1.46215,1.46215,78600000.0
2009-04-10 16:06:00,1.46215,1.46225,1.4621,1.4621,20400000.0
2009-04-10 16:07:00,1.462,1.462,1.46195,1.462,18400000.0
2009-04-10 16:08:00,1.462,1.4621,1.4617,1.4618,99600000.0
2009-04-10 16:09:00,1.4618,1.4618,1.46175,1.4618,26400000.0
2009-04-10 16:10:00,1.4619,1.462,1.4619,1.462,18400000.0
2009-04-10 16:11:00,1.462,1.4625,1.462,1.4625,85000000.0
2009-04-10 16:12:00,1.46225,1.46225,1.4622,1.4622,6400000.0
2009-04-10 16:13:00,1.46215,1.46215,1.46215,1.46215,109200000.0
2009-04-10 16:14:00,1.46187,1.46213,1.46187,1.46213,401599999.0
2009-04-10 16:15:00,1.4621,1.4621,1.46192,1.462,410000000.0
2009-04-10 16:16:00,1.46203,1.46226,1.46192,1.46193,480200000.0
2009-04-10 16:17:00,1.46211,1.46221,1.46195,1.46217,424699998.0
2009-04-10 16:18:00,1.46208,1.46209,1.46189,1.4619,389000000.0
2009-04-10 16:19:00,1.46215,1.46225,1.46215,1.46225,35400000.0
2009-04-10 16:20:00,1.4623,1.46235,1.4623,1.46235,44000000.0
2009-04-10 16:21:00,1.46235,1.46255,1.46235,1.4624,143800000.0
2009-04-10 16:22:00,1.4624,1.4624,1.4624,1.4624,63200000.0
2009-04-10 16:23:00,1.4624,1.4624,1.4624,1.4624,54400000.0
2009-04-10 16:24:00,1.4624,1.46245,1.4624,1.4624,48800000.0
2009-04-10 16:25:00,1.4624,1.4625,1.4624,1.46245,17200000.0
2009-04-10 16:26:00,1.4624,1.4625,1.4624,1.4625,9800000.0
2009-04-10 16:27:00,1.46245,1.4625,1.4624,1.4625,13800000.0
2009-04-10 16:28:00,1.46245,1.46255,1.4624,1.46255,39000000.0
2009-04-10 16:29:00,1.46255,1.46255,1.46255,1.46255,11200000.0
2009-04-10 16:30:00,1.46255,1.46255,1.46255,1.46255,14400000.0
2009-04-10 16:31:00,1.46255,1.46255,1.46245,1.46255,35200000.0
2009-04-10 16:32:00,1.46255,1.4626,1.4625,1.4626,25000000.0
2009-04-10 16:33:00,1.4625,1.4626,1.4625,1.4626,11400000.0
2009-04-10 16:34:00,1.46265,1.46265,1.46255,1.4626,15400000.0
2009-04-10 16:35:00,1.46265,1.4627,1.4626,1.4627,11800000.0
2009-04-10 16:36:00,1.4627,1.4627,1.4626,1.4627,5400000.0
2009-04-10 16:37:00,1.46265,1.4627,1.4626,1.4626,6800000.0
2009-04-10 16:38:00,1.46265,1.46275,1.46265,1.46275,11400000.0
2009-04-10 16:39:00,1.4627,1.46275,1.46265,1.46275,41000000.0
2009-04-10 16:40:00,1.4627,1.4627,1.4626,1.4626,75800000.0
2009-04-10 16:41:00,1.4626,1.4626,1.4626,1.4626,8000000.0
2009-04-10 16:42:00,1.46265,1.46265,1.46235,1.46235,93000000.0
2009-04-10 16:43:00,1.46235,1.46255,1.46235,1.46255,46400000.0
2009-04-10 16:44:00,1.46242,1.46274,1.46236,1.46239,729400001.0
2009-04-10 16:45:00,1.46255,1.46255,1.46255,1.46255,25600000.0
2009-04-10 16:46:00,1.4626,1.4626,1.4626,1.4626,3200000.0
2009-04-10 16:47:00,1.4626,1.4626,1.4626,1.4626,3200000.0
2009-04-10 16:48:00,1.4626,1.4627,1.4625,1.4627,21600000.0
2009-04-10 16:49:00,1.46265,1.46265,1.4626,1.4626,24800000.0
2009-04-10 16:50:00,1.4626,1.46295,1.4626,1.4629,68400000.0
2009-04-10 16:51:00,1.4629,1.4629,1.46275,1.46275,26000000.0
2009-04-10 16:52:00,1.4628,1.46315,1.4628,1.46315,21000000.0
2009-04-10 16:53:00,1.46305,1.46305,1.4628,1.46295,24800000.0
2009-04-10 16:54:00,1.4628,1.46295,1.4628,1.46295,5400000.0
2009-04-10 16:55:00,1.46295,1.463,1.46285,1.46285,13800000.0
2009-04-10 16:56:00,1.4628,1.4628,1.46235,1.46235,36400000.0
2009-04-10 16:57:00,1.46235,1.46245,1.46235,1.46235,36000000.0
2009-04-10 16:58:00,1.46245,1.46245,1.46235,1.46235,35200000.0
2009-04-10 16:59:00,1.46245,1.46265,1.46235,1.46265,22800000.0
2009-04-10 17:00:00,1.46265,1.46265,1.4623,1.4623,20200000.0
2009-04-10 17:01:00,1.4623,1.46265,1.4623,1.46265,16800000.0
2009-04-10 17:02:00,1.4627,1.4627,1.46265,1.46265,14400000.0
2009-04-10 17:03:00,1.4627,1.46275,1.4622,1.4626,60800000.0
2009-04-10 17:04:00,1.46226,1.46255,1.46226,1.46251,483800000.0
2009-04-10 17:05:00,1.4626,1.4626,1.4626,1.4626,2400000.0
2009-04-10 17:06:00,1.4626,1.4626,1.4625,1.4625,9800000.0
2009-04-10 17:07:00,1.46231,1.46246,1.46224,1.46233,448000000.0
2009-04-10 17:08:00,1.4625,1.4625,1.4625,1.4625,34400000.0
2009-04-10 17:09:00,1.4625,1.4625,1.4625,1.4625,24000000.0
2009-04-10 17:10:00,1.4625,1.4626,1.4623,1.4623,52800000.0
2009-04-10 17:11:00,1.46235,1.4624,1.46225,1.46225,70400000.0
2009-04-10 17:12:00,1.4623,1.4626,1.4623,1.4625,27400000.0
2009-04-10 17:13:00,1.46245,1.46245,1.4623,1.4623,9600000.0
2009-04-10 17:14:00,1.46245,1.46245,1.46217,1.4623,383600000.0
2009-04-10 17:15:00,1.46248,1.4626,1.4622,1.46235,254199999.0
2009-04-10 17:16:00,1.4623,1.4623,1.46225,1.4623,14400000.0
2009-04-10 17:17:00,1.4626,1.4626,1.4625,1.4625,9600000.0
2009-04-10 17:18:00,1.46255,1.46265,1.4624,1.4625,24800000.0
2009-04-10 17:19:00,1.4625,1.46262,1.4623,1.46257,460600000.0
2009-04-10 17:20:00,1.46265,1.46265,1.46265,1.46265,2400000.0
2009-04-10 17:21:00,1.4625,1.4625,1.4625,1.4625,2400000.0
2009-04-10 17:22:00,1.4626,1.46265,1.4626,1.46265,4000000.0
2009-04-10 17:23:00,1.46265,1.4631,1.46245,1.46275,21800000.0
2009-04-10 17:24:00,1.4628,1.46285,1.46275,1.46275,10800000.0
2009-04-10 17:25:00,1.46266,1.46284,1.46242,1.46263,318400000.0
2009-04-10 17:26:00,1.4628,1.4628,1.4628,1.4628,2000000.0
2009-04-10 17:27:00,1.4628,1.46285,1.4628,1.46285,7000000.0
2009-04-10 17:28:00,1.46285,1.46285,1.46285,1.46285,2000000.0
2009-04-10 17:29:00,1.46285,1.46295,1.4628,1.46295,21800000.0
2009-04-10 17:30:00,1.46295,1.46295,1.4629,1.4629,5200000.0
2009-04-10 17:31:00,1.4629,1.4629,1.46265,1.46275,68000000.0
2009-04-10 17:32:00,1.46255,1.46255,1.4623,1.46255,40800000.0
2009-04-10 17:33:00,1.46255,1.46255,1.46255,1.46255,29800000.0
2009-04-10 17:34:00,1.46239,1.46255,1.46231,1.46239,338200000.0
2009-04-10 17:35:00,1.4627,1.46285,1.4627,1.46285,16200000.0
2009-04-10 17:36:00,1.46285,1.46285,1.46275,1.46275,52400000.0
2009-04-10 17:37:00,1.46269,1.46288,1.46265,1.46273,150400000.0
2009-04-10 17:38:00,1.46285,1.46285,1.46285,1.46285,4800000.0
2009-04-10 17:39:00,1.46285,1.46285,1.46275,1.46275,26000000.0
2009-04-10 17:40:00,1.4628,1.4629,1.46275,1.4629,46400000.0
2009-04-10 17:41:00,1.46285,1.46285,1.4624,1.46265,5400000.0
2009-04-10 17:42:00,1.4625,1.46265,1.4625,1.46265,5200000.0
2009-04-10 17:43:00,1.46265,1.46265,1.46265,1.46265,3000000.0
2009-04-10 17:44:00,1.4626,1.46265,1.4626,1.4626,13800000.0
2009-04-10 17:45:00,1.4626,1.46265,1.4626,1.46265,7200000.0
2009-04-10 17:46:00,1.46265,1.46265,1.46265,1.46265,7200000.0
2009-04-10 17:47:00,1.46256,1.4628,1.46248,1.46257,310200000.0
2009-04-10 17:48:00,1.46247,1.46255,1.4624,1.46249,435600000.0
2009-04-10 17:49:00,1.4628,1.4628,1.4628,1.4628,4400000.0
2009-04-10 17:50:00,1.4628,1.4628,1.46275,1.46275,65000000.0
2009-04-10 17:51:00,1.46299,1.463,1.4626,1.46296,385300000.0
2009-04-10 17:52:00,1.46275,1.4628,1.46275,1.4628,16200000.0
2009-04-10 17:53:00,1.4629,1.4637,1.4629,1.4633,100000000.0
2009-04-10 17:54:00,1.4633,1.4633,1.46305,1.4631,41200000.0
2009-04-10 17:55:00,1.4631,1.464,1.463,1.46315,202400000.0
2009-04-10 17:56:00,1.4631,1.46335,1.4631,1.46335,4200000.0
2009-04-10 17:57:00,1.4631,1.46326,1.46264,1.46296,308600000.0
2009-04-10 17:58:00,1.4634,1.46345,1.4634,1.46345,2000000.0
2009-04-10 17:59:00,1.4626,1.46325,1.46239,1.46313,583600001.0
2009-04-10 18:00:00,1.46345,1.46345,1.46345,1.46345,1000000.0
2009-04-10 18:01:00,1.46345,1.46345,1.46345,1.46345,1000000.0
2009-04-10 18:02:00,1.46292,1.46293,1.46258,1.4628,410799996.0
2009-04-10 18:03:00,1.46345,1.46345,1.46345,1.46345,2000000.0
2009-04-10 18:04:00,1.46345,1.46345,1.46285,1.46285,4200000.0
2009-04-10 18:05:00,1.463,1.463,1.463,1.463,10200000.0
2009-04-10 18:06:00,1.463,1.46305,1.463,1.463,18000000.0
2009-04-10 18:07:00,1.4631,1.4631,1.463,1.46305,8400000.0
2009-04-10 18:08:00,1.46305,1.46305,1.46265,1.4629,22400000.0
2009-04-10 18:09:00,1.46307,1.46329,1.46304,1.46304,591400000.0
2009-04-10 18:10:00,1.46305,1.46305,1.46305,1.46305,3200000.0
2009-04-10 18:11:00,1.46325,1.46335,1.4632,1.4632,26400000.0
2009-04-10 18:12:00,1.4632,1.4632,1.46295,1.46295,10400000.0
2009-04-10 18:13:00,1.46295,1.46295,1.46295,1.46295,3200000.0
2009-04-10 18:14:00,1.46295,1.46295,1.46295,1.46295,3200000.0
2009-04-10 18:15:00,1.4629,1.4629,1.4629,1.4629,3200000.0
2009-04-10 18:16:00,1.4626,1.46308,1.4626,1.46275,162000000.0
2009-04-10 18:17:00,1.4628,1.4628,1.4628,1.4628,18400000.0
2009-04-10 18:18:00,1.4628,1.46285,1.46275,1.4628,86400000.0
2009-04-10 18:19:00,1.46285,1.46285,1.4628,1.4628,27200000.0
2009-04-10 18:20:00,1.46285,1.46285,1.46255,1.4627,65600000.0
2009-04-10 18:21:00,1.4627,1.46275,1.46235,1.46245,30400000.0
2009-04-10 18:22:00,1.46245,1.46275,1.4624,1.46255,119200000.0
2009-04-10 18:23:00,1.46255,1.46255,1.46235,1.46235,25600000.0
2009-04-10 18:24:00,1.4624,1.46265,1.4624,1.46255,48800000.0
2009-04-10 18:25:00,1.4628,1.463,1.4628,1.463,17800000.0
2009-04-10 18:26:00,1.46305,1.46335,1.46305,1.46305,17800000.0
2009-04-10 18:27:00,1.46318,1.46328,1.46279,1.46328,250600003.0
2009-04-10 18:28:00,1.4631,1.46315,1.4631,1.46315,11200000.0
2009-04-10 18:29:00,1.46315,1.4632,1.46295,1.46295,107200000.0
2009-04-10 18:30:00,1.463,1.463,1.463,1.463,16800000.0
2009-04-10 18:31:00,1.463,1.463,1.46285,1.46285,11200000.0
2009-04-10 18:32:00,1.46285,1.46285,1.4627,1.4627,20000000.0
2009-04-10 18:33:00,1.4627,1.46275,1.4627,1.46275,16800000.0
2009-04-10 18:34:00,1.46275,1.46275,1.4626,1.4626,16000000.0
2009-04-10 18:35:00,1.4628,1.46295,1.4628,1.46285,19200000.0
2009-04-10 18:36:00,1.46285,1.463,1.4628,1.46285,73600000.0
2009-04-10 18:37:00,1.46285,1.4631,1.4626,1.463,143000000.0
2009-04-10 18:38:00,1.4631,1.4631,1.46285,1.46285,65600000.0
2009-04-10 18:39:00,1.46305,1.46325,1.4629,1.4629,46400000.0
2009-04-10 18:40:00,1.4629,1.4638,1.4629,1.46375,86800000.0
2009-04-10 18:41:00,1.4635,1.4638,1.463,1.4632,65200000.0
2009-04-10 18:42:00,1.4632,1.4632,1.46295,1.46295,26400000.0
2009-04-10 18:43:00,1.46285,1.46315,1.4625,1.46265,97200000.0
2009-04-10 18:44:00,1.46265,1.46275,1.46245,1.46255,45600000.0
2009-04-10 18:45:00,1.4627,1.46275,1.46255,1.46255,17000000.0
2009-04-10 18:46:00,1.4627,1.4627,1.4625,1.46255,52000000.0
2009-04-10 18:47:00,1.46255,1.4627,1.46255,1.46255,15200000.0
2009-04-10 18:48:00,1.46255,1.4627,1.46255,1.4627,12800000.0
2009-04-10 18:49:00,1.4627,1.4627,1.4624,1.4624,39200000.0
2009-04-10 18:50:00,1.46245,1.46255,1.4624,1.4625,35200000.0
2009-04-10 18:51:00,1.4625,1.46255,1.46235,1.46235,42400000.0
2009-04-10 18:52:00,1.46235,1.46255,1.46235,1.46235,46400000.0
2009-04-10 18:53:00,1.46255,1.46255,1.46235,1.46235,33600000.0
2009-04-10 18:54:00,1.4623,1.4623,1.46225,1.46225,4800000.0
2009-04-10 18:55:00,1.46225,1.46245,1.46205,1.46245,80800000.0
2009-04-10 18:56:00,1.46265,1.4627,1.46255,1.4627,134400000.0
2009-04-10 18:57:00,1.4627,1.4627,1.4625,1.4625,15200000.0
2009-04-10 18:58:00,1.4625,1.46265,1.46245,1.46265,33600000.0
2009-04-10 18:59:00,1.46265,1.46265,1.46245,1.46245,33600000.0
2009-04-10 19:00:00,1.46245,1.4625,1.462,1.4625,88400000.0
2009-04-10 19:01:00,1.4625,1.4625,1.46245,1.46245,24000000.0
2009-04-10 19:02:00,1.46217,1.4625,1.46209,1.46247,321200000.0
2009-04-10 19:03:00,1.46245,1.46255,1.46245,1.46245,12000000.0
2009-04-10 19:04:00,1.46245,1.46245,1.46245,1.46245,9600000.0
2009-04-10 19:05:00,1.4623,1.46264,1.46207,1.46232,289399999.0
2009-04-10 19:06:00,1.46228,1.46254,1.46219,1.46251,366800000.0
2009-04-10 19:07:00,1.46245,1.46265,1.46245,1.46245,91200000.0
2009-04-10 19:08:00,1.46239,1.46241,1.46196,1.46196,351000000.0
2009-04-10 19:09:00,1.46234,1.46243,1.46228,1.4624,355800000.0
2009-04-10 19:10:00,1.4623,1.4626,1.46201,1.46219,500600000.0
2009-04-10 19:11:00,1.46245,1.46245,1.4622,1.4623,17000000.0
2009-04-10 19:12:00,1.4622,1.4622,1.46205,1.46205,70400000.0
2009-04-10 19:13:00,1.4621,1.4621,1.46205,1.46205,14400000.0
2009-04-10 19:14:00,1.462,1.462,1.462,1.462,28800000.0
2009-04-10 19:15:00,1.46215,1.46215,1.46215,1.46215,7000000.0
2009-04-10 19:16:00,1.46215,1.46215,1.46205,1.4621,21800000.0
2009-04-10 19:17:00,1.462,1.46225,1.462,1.46225,64800000.0
2009-04-10 19:18:00,1.46235,1.4625,1.46235,1.4625,25600000.0
2009-04-10 19:19:00,1.4621,1.46249,1.46206,1.46215,396000000.0
2009-04-10 19:20:00,1.4624,1.4624,1.46215,1.46215,82000000.0
2009-04-10 19:21:00,1.46215,1.46215,1.46215,1.46215,21600000.0
2009-04-10 19:22:00,1.46215,1.46215,1.46215,1.46215,31200000.0
2009-04-10 19:23:00,1.46215,1.4622,1.46215,1.4622,21600000.0
2009-04-10 19:24:00,1.4622,1.4622,1.46205,1.4621,99200000.0
2009-04-10 19:25:00,1.4621,1.46225,1.462,1.462,56800000.0
2009-04-10 19:26:00,1.4621,1.46225,1.462,1.462,26400000.0
2009-04-10 19:27:00,1.46205,1.46205,1.46205,1.46205,9600000.0
2009-04-10 19:28:00,1.46205,1.46205,1.46205,1.46205,7200000.0
2009-04-10 19:29:00,1.46205,1.46205,1.46205,1.46205,9600000.0
2009-04-10 19:30:00,1.46175,1.46213,1.46175,1.46176,197600000.0
2009-04-10 19:31:00,1.46205,1.46205,1.46205,1.46205,9600000.0
2009-04-10 19:32:00,1.46205,1.46205,1.46205,1.46205,9600000.0
2009-04-10 19:33:00,1.46205,1.46215,1.46205,1.46205,43200000.0
2009-04-10 19:34:00,1.4619,1.46203,1.46185,1.4619,165000000.0
2009-04-10 19:35:00,1.46215,1.46215,1.46205,1.46205,9600000.0
2009-04-10 19:36:00,1.46215,1.46225,1.4621,1.46215,37400000.0
2009-04-10 19:37:00,1.46198,1.46202,1.4617,1.46197,100200000.0
2009-04-10 19:38:00,1.46189,1.46195,1.46184,1.46186,20400000.0
2009-04-10 19:39:00,1.46215,1.46215,1.46205,1.46215,26400000.0
2009-04-10 19:40:00,1.46215,1.46215,1.46215,1.46215,12000000.0
2009-04-10 19:41:00,1.4622,1.4622,1.4621,1.4621,9600000.0
2009-04-10 19:42:00,1.46215,1.46215,1.46205,1.4621,21600000.0
2009-04-10 19:43:00,1.4621,1.4621,1.4621,1.4621,4800000.0
2009-04-10 19:44:00,1.4621,1.4621,1.46205,1.4621,38400000.0
2009-04-10 19:45:00,1.4621,1.46215,1.46205,1.46215,40800000.0
2009-04-10 19:46:00,1.4622,1.4622,1.4622,1.4622,14400000.0
2009-04-10 19:47:00,1.4622,1.4622,1.4622,1.4622,4800000.0
2009-04-10 19:48:00,1.46225,1.4626,1.46215,1.46235,70400000.0
2009-04-10 19:49:00,1.46235,1.4626,1.462,1.4626,92200000.0
2009-04-10 19:50:00,1.4626,1.46295,1.4624,1.4624,124200000.0
2009-04-10 19:51:00,1.46245,1.46255,1.46245,1.46255,7200000.0
2009-04-10 19:52:00,1.46255,1.46255,1.46215,1.46225,25600000.0
2009-04-10 19:53:00,1.46218,1.46225,1.46194,1.46204,172400000.0
2009-04-10 19:54:00,1.46245,1.4625,1.46245,1.4625,11200000.0
2009-04-10 19:55:00,1.4625,1.4626,1.4625,1.4626,12800000.0
2009-04-10 19:56:00,1.46265,1.46265,1.46215,1.4623,32000000.0
2009-04-10 19:57:00,1.4623,1.4627,1.46205,1.4626,33200000.0
2009-04-10 19:58:00,1.46255,1.4626,1.46245,1.4625,19200000.0
2009-04-10 19:59:00,1.46245,1.46245,1.4622,1.4624,36800000.0
2009-04-10 20:00:00,1.46255,1.46265,1.46255,1.46265,9600000.0
2009-04-10 20:01:00,1.46245,1.4625,1.46245,1.4625,4800000.0
2009-04-10 20:02:00,1.4626,1.4626,1.4626,1.4626,2400000.0
2009-04-10 20:03:00,1.4626,1.46265,1.4626,1.46265,4800000.0
2009-04-10 20:04:00,1.4622,1.46248,1.46201,1.46234,119800000.0
2009-04-10 20:05:00,1.46252,1.46261,1.46244,1.46253,80200000.0
2009-04-10 20:06:00,1.46265,1.46265,1.46265,1.46265,2400000.0
2009-04-10 20:07:00,1.46232,1.46254,1.46221,1.4624,86400000.0
2009-04-10 20:08:00,1.4624,1.46265,1.4624,1.46265,9600000.0
2009-04-10 20:09:00,1.4626,1.4626,1.4626,1.4626,2400000.0
2009-04-10 20:10:00,1.4626,1.4626,1.4626,1.4626,9600000.0
2009-04-10 20:11:00,1.46265,1.46265,1.4625,1.4626,28800000.0
2009-04-10 20:12:00,1.46265,1.46265,1.46265,1.46265,4800000.0
2009-04-10 20:13:00,1.4626,1.4626,1.4626,1.4626,2400000.0
2009-04-10 20:14:00,1.46265,1.46265,1.46265,1.46265,2400000.0
2009-04-10 20:15:00,1.4626,1.4626,1.4626,1.4626,7200000.0
2009-04-10 20:16:00,1.4626,1.4626,1.46245,1.46245,16800000.0
2009-04-10 20:17:00,1.46245,1.46255,1.46245,1.46255,4800000.0
2009-04-10 20:18:00,1.4623,1.4625,1.4623,1.4625,14400000.0
2009-04-10 20:19:00,1.4626,1.4626,1.4626,1.4626,2400000.0
2009-04-10 20:20:00,1.4626,1.4626,1.4626,1.4626,2400000.0
2009-04-10 20:21:00,1.46234,1.4627,1.46207,1.46207,362999999.0
2009-04-10 20:22:00,1.4626,1.46265,1.4626,1.46265,4800000.0
2009-04-10 20:23:00,1.46237,1.46253,1.46232,1.46232,200400000.0
2009-04-10 20:24:00,1.46265,1.46265,1.46265,1.46265,2400000.0
2009-04-10 20:25:00,1.46238,1.4625,1.46227,1.46227,375600000.0
2009-04-10 20:26:00,1.46265,1.46265,1.46265,1.46265,2400000.0
2009-04-10 20:27:00,1.46232,1.46268,1.46229,1.46268,252200000.0
2009-04-10 20:28:00,1.46224,1.46259,1.4622,1.46259,437000000.0
2009-04-10 20:29:00,1.4625,1.46268,1.46218,1.46252,414000000.0
2009-04-10 20:30:00,1.46222,1.46257,1.46209,1.46229,513800000.0
2009-04-10 20:31:00,1.46247,1.46251,1.46225,1.46251,333000000.0
2009-04-10 20:32:00,1.46253,1.46273,1.4625,1.4625,489700000.0
2009-04-10 20:33:00,1.4627,1.4627,1.4627,1.4627,1000000.0
2009-04-10 20:34:00,1.4627,1.4627,1.4625,1.4626,13000000.0
2009-04-10 20:35:00,1.46255,1.46275,1.46255,1.46275,13600000.0
2009-04-10 20:36:00,1.4628,1.46305,1.46244,1.46305,140600000.0
2009-04-10 20:37:00,1.46285,1.46315,1.46285,1.46315,19200000.0
2009-04-10 20:38:00,1.46315,1.46315,1.463,1.46315,21600000.0
2009-04-10 20:39:00,1.46315,1.46315,1.46315,1.46315,16800000.0
2009-04-10 20:40:00,1.4632,1.4632,1.4632,1.4632,3200000.0
2009-04-10 20:41:00,1.46315,1.46325,1.46315,1.46315,16800000.0
2009-04-10 20:42:00,1.46315,1.46325,1.46305,1.46325,68800000.0
2009-04-10 20:43:00,1.4635,1.4637,1.4635,1.4635,24200000.0
2009-04-10 20:44:00,1.4636,1.4636,1.4636,1.4636,28800000.0
2009-04-10 20:45:00,1.4636,1.4638,1.4636,1.4638,12800000.0
2009-04-10 20:46:00,1.4638,1.4639,1.4638,1.4639,16000000.0
2009-04-10 20:47:00,1.4639,1.46405,1.4639,1.46405,41600000.0
2009-04-10 20:48:00,1.46415,1.4642,1.46415,1.4642,8800000.0
2009-04-10 20:49:00,1.46415,1.46415,1.46415,1.46415,32800000.0
2009-04-10 20:50:00,1.46382,1.46412,1.46377,1.464,74600000.0
2009-04-10 20:51:00,1.46415,1.4642,1.46415,1.4642,43200000.0
2009-04-10 20:52:00,1.46435,1.46445,1.46435,1.4644,9800000.0
2009-04-10 20:53:00,1.4644,1.4644,1.4642,1.4642,12000000.0
2009-04-10 20:54:00,1.46411,1.46415,1.46386,1.46398,179000000.0
2009-04-10 20:55:00,1.46407,1.46428,1.464,1.464,137600000.0
2009-04-10 20:56:00,1.4642,1.4642,1.4642,1.4642,2400000.0
2009-04-10 20:57:00,1.46435,1.46445,1.46435,1.46445,5000000.0
2009-04-10 20:58:00,1.46445,1.46445,1.4642,1.4642,8800000.0
2009-04-10 20:59:00,1.46435,1.46445,1.46435,1.46445,9200000.0
2009-04-10 21:00:00,1.46445,1.46445,1.4637,1.4643,102000000.0
2009-04-10 21:01:00,1.46445,1.46465,1.46425,1.46425,45200000.0
2009-04-10 21:02:00,1.46425,1.46485,1.46405,1.4641,122400000.0
2009-04-10 21:03:00,1.4641,1.46485,1.46395,1.46455,125400000.0
2009-04-10 21:04:00,1.46455,1.4648,1.4639,1.4644,100800000.0
2009-04-10 21:05:00,1.46435,1.46435,1.46405,1.46405,12800000.0
2009-04-10 21:06:00,1.464,1.464,1.464,1.464,3200000.0
2009-04-10 21:07:00,1.46445,1.46475,1.46355,1.4639,168800000.0
2009-04-10 21:08:00,1.4639,1.4639,1.4635,1.4638,46000000.0
2009-04-10 21:09:00,1.4638,1.4638,1.46355,1.4636,32000000.0
2009-04-10 21:10:00,1.46395,1.46435,1.46395,1.46405,61600000.0
2009-04-10 21:11:00,1.46395,1.46395,1.4638,1.4638,16000000.0
2009-04-10 21:12:00,1.4637,1.4638,1.46365,1.46365,27200000.0
2009-04-10 21:13:00,1.46355,1.46365,1.46335,1.4636,76000000.0
2009-04-10 21:14:00,1.46345,1.46375,1.46325,1.46355,84800000.0
2009-04-10 21:15:00,1.46355,1.46445,1.46355,1.4639,32000000.0
2009-04-10 21:16:00,1.46395,1.46395,1.46395,1.46395,3200000.0
2009-04-10 21:17:00,1.46403,1.46453,1.46398,1.46428,162600000.0
2009-04-10 21:18:00,1.4644,1.46465,1.464,1.46405,32000000.0
2009-04-10 21:19:00,1.46405,1.46455,1.46345,1.46455,51600000.0
2009-04-10 21:20:00,1.46465,1.46465,1.46465,1.46465,2400000.0
2009-04-10 21:21:00,1.4646,1.4646,1.4639,1.4643,27200000.0
2009-04-10 21:22:00,1.4646,1.46465,1.4646,1.46465,12000000.0
2009-04-10 21:23:00,1.46462,1.46479,1.46437,1.46437,250400000.0
2009-04-10 21:24:00,1.46465,1.46465,1.46465,1.46465,2400000.0
2009-04-10 21:25:00,1.46465,1.46465,1.4642,1.4642,16800000.0
2009-04-10 21:26:00,1.4642,1.4642,1.4642,1.4642,3200000.0
2009-04-10 21:27:00,1.4642,1.4642,1.4642,1.4642,7200000.0
2009-04-10 21:28:00,1.46425,1.46425,1.46425,1.46425,4000000.0
2009-04-10 21:29:00,1.46425,1.46475,1.46425,1.4647,24000000.0
2009-04-10 21:30:00,1.4647,1.465,1.4647,1.4648,41800000.0
2009-04-10 21:31:00,1.46485,1.46485,1.46485,1.46485,2400000.0
2009-04-10 21:32:00,1.46464,1.46491,1.46451,1.46491,38800000.0
2009-04-10 21:33:00,1.4644,1.46457,1.46433,1.46445,81000000.0
2009-04-10 21:34:00,1.46484,1.46494,1.46484,1.46494,23000000.0
2009-04-10 21:35:00,1.46502,1.4651,1.46502,1.4651,58200000.0
2009-04-10 21:36:00,1.46499,1.46502,1.46495,1.46495,47200000.0
2009-04-10 21:37:00,1.4649,1.46495,1.4649,1.46495,8800000.0
2009-04-10 21:38:00,1.4648,1.4648,1.46475,1.46475,6400000.0
2009-04-10 21:39:00,1.4647,1.4648,1.4647,1.4648,9600000.0
2009-04-10 21:40:00,1.4648,1.46495,1.46445,1.46495,36000000.0
2009-04-10 21:41:00,1.46495,1.46495,1.4648,1.46495,16800000.0
2009-04-10 21:42:00,1.46485,1.46495,1.46485,1.46495,5600000.0
2009-04-10 21:43:00,1.4648,1.465,1.4647,1.465,20800000.0
2009-04-10 21:44:00,1.46491,1.46495,1.46482,1.46484,74600000.0
2009-04-10 21:45:00,1.46502,1.46533,1.46462,1.46462,144800000.0
2009-04-10 21:46:00,1.46493,1.46508,1.46457,1.46457,101000000.0
2009-04-10 21:47:00,1.46502,1.46518,1.4647,1.46481,121400000.0
2009-04-10 21:48:00,1.465,1.465,1.465,1.465,2400000.0
2009-04-10 21:49:00,1.46505,1.46518,1.46473,1.46497,152900000.0
2009-04-10 21:50:00,1.46486,1.46492,1.46456,1.46489,131200000.0
2009-04-10 21:51:00,1.46482,1.46502,1.4648,1.4648,71300000.0
2009-04-10 21:52:00,1.46485,1.46485,1.46485,1.46485,7200000.0
2009-04-10 21:53:00,1.46485,1.4653,1.46485,1.46515,23200000.0
2009-04-10 21:54:00,1.4652,1.46535,1.4652,1.46525,11200000.0
2009-04-10 21:55:00,1.4653,1.46535,1.4649,1.4649,27200000.0
2009-04-10 21:56:00,1.465,1.46545,1.465,1.46545,28800000.0
2009-04-10 21:57:00,1.46545,1.46545,1.46535,1.4654,12000000.0
2009-04-10 21:58:00,1.4654,1.4654,1.4649,1.4651,39200000.0
2009-04-10 21:59:00,1.4651,1.46545,1.4651,1.46545,29600000.0
2009-04-10 22:00:00,1.4656,1.4661,1.46535,1.46585,80800000.0
2009-04-10 22:01:00,1.46555,1.46625,1.46555,1.466,26800000.0
2009-04-10 22:02:00,1.4661,1.4662,1.4661,1.4661,16800000.0
2009-04-10 22:03:00,1.46615,1.4662,1.46615,1.4662,4800000.0
2009-04-10 22:04:00,1.4662,1.46625,1.4658,1.466,30000000.0
2009-04-10 22:05:00,1.466,1.46625,1.466,1.46615,18800000.0
2009-04-10 22:06:00,1.46625,1.46625,1.4662,1.4662,8400000.0
2009-04-10 22:07:00,1.4662,1.4662,1.4662,1.4662,4800000.0
2009-04-10 22:08:00,1.46615,1.46615,1.46615,1.46615,4800000.0
2009-04-10 22:09:00,1.46605,1.46605,1.46595,1.46595,4800000.0
2009-04-10 22:10:00,1.46597,1.46598,1.46566,1.46576,64800000.0
2009-04-10 22:11:00,1.46595,1.46605,1.46595,1.46605,9600000.0
2009-04-10 22:12:00,1.4661,1.46625,1.4661,1.4662,9600000.0
2009-04-10 22:13:00,1.4662,1.4662,1.46615,1.46615,22400000.0
2009-04-10 22:14:00,1.4662,1.4665,1.4661,1.46625,47200000.0
2009-04-10 22:15:00,1.4662,1.46645,1.46605,1.46615,116400000.0
2009-04-10 22:16:00,1.4662,1.4662,1.4661,1.4661,33600000.0
2009-04-10 22:17:00,1.46568,1.46575,1.46565,1.46575,40200000.0
2009-04-10 22:18:00,1.46557,1.4656,1.46542,1.46548,91200000.0
2009-04-10 22:19:00,1.46615,1.46615,1.466,1.46605,25600000.0
2009-04-10 22:20:00,1.4661,1.4664,1.46605,1.46605,18000000.0
2009-04-10 22:21:00,1.46578,1.46591,1.46578,1.4658,71600000.0
2009-04-10 22:22:00,1.466,1.466,1.466,1.466,6400000.0
2009-04-10 22:23:00,1.46577,1.46593,1.46574,1.46592,110400000.0
2009-04-10 22:24:00,1.466,1.466,1.46515,1.46515,12000000.0
2009-04-10 22:25:00,1.46525,1.46525,1.46525,1.46525,3200000.0
2009-04-10 22:26:00,1.46506,1.46533,1.46506,1.46521,161399999.0
2009-04-10 22:27:00,1.4655,1.4655,1.4655,1.4655,17600000.0
2009-04-10 22:28:00,1.4655,1.46565,1.4655,1.46565,6400000.0
2009-04-10 22:29:00,1.46515,1.46557,1.46515,1.46535,100400000.0
2009-04-10 22:30:00,1.4657,1.46585,1.4656,1.46585,18400000.0
2009-04-10 22:31:00,1.466,1.466,1.46545,1.46585,61600000.0
2009-04-10 22:32:00,1.46584,1.46584,1.46535,1.46568,50000000.0
2009-04-10 22:33:00,1.46585,1.46645,1.46585,1.46635,45600000.0
2009-04-10 22:34:00,1.4666,1.4666,1.46614,1.46615,103400001.0
2009-04-10 22:35:00,1.46623,1.46632,1.46618,1.46622,150600000.0
2009-04-10 22:36:00,1.46645,1.46645,1.46645,1.46645,4800000.0
2009-04-10 22:37:00,1.46635,1.46665,1.46635,1.46665,18600000.0
2009-04-10 22:38:00,1.46665,1.46665,1.46665,1.46665,4800000.0
2009-04-10 22:39:00,1.46665,1.4671,1.46665,1.4671,18400000.0
2009-04-10 22:40:00,1.467,1.467,1.467,1.467,3200000.0
2009-04-10 22:41:00,1.467,1.46725,1.467,1.46725,19200000.0
2009-04-10 22:42:00,1.46715,1.46715,1.46715,1.46715,3200000.0
2009-04-10 22:43:00,1.46765,1.46765,1.46765,1.46765,3200000.0
2009-04-10 22:44:00,1.46775,1.46775,1.4675,1.46775,14400000.0
2009-04-10 22:45:00,1.46765,1.46765,1.46765,1.46765,3200000.0
2009-04-10 22:46:00,1.4675,1.46765,1.4675,1.46765,12800000.0
2009-04-10 22:47:00,1.46752,1.46755,1.46752,1.46752,59600000.0
2009-04-10 22:48:00,1.46747,1.46753,1.46745,1.46753,42800000.0
2009-04-10 22:49:00,1.4678,1.4678,1.46775,1.46775,9600000.0
2009-04-10 22:50:00,1.46752,1.4677,1.46752,1.46758,93400000.0
2009-04-10 22:51:00,1.4677,1.46785,1.4676,1.46785,16000000.0
2009-04-10 22:52:00,1.46767,1.46782,1.46767,1.46773,107800000.0
2009-04-10 22:53:00,1.46785,1.46785,1.46785,1.46785,3200000.0
2009-04-10 22:54:00,1.46758,1.46782,1.46745,1.46746,173400000.0
2009-04-10 22:55:00,1.46742,1.4676,1.46731,1.46755,50200000.0
2009-04-10 22:56:00,1.46785,1.46785,1.46755,1.46755,10600000.0
2009-04-10 22:57:00,1.4676,1.4676,1.4675,1.46755,12800000.0
2009-04-10 22:58:00,1.46755,1.46755,1.46755,1.46755,6400000.0
2009-04-10 22:59:00,1.46755,1.46755,1.4673,1.4673,5800000.0
2009-04-13 00:00:00,1.46402,1.46402,1.46402,1.46402,135400000.0
2009-04-13 00:01:00,1.46405,1.46405,1.46384,1.46386,135400000.0
2009-04-13 00:02:00,1.46385,1.46392,1.46385,1.46391,135400000.0
2009-04-13 00:03:00,1.46388,1.46393,1.46388,1.46391,135400000.0
2009-04-13 00:04:00,1.46401,1.46401,1.46396,1.46396,135400000.0
2009-04-13 00:05:00,1.46406,1.46406,1.46386,1.464,135400000.0
2009-04-13 00:06:00,1.46399,1.46409,1.46396,1.46396,135400000.0
2009-04-13 00:07:00,1.46397,1.46407,1.46392,1.46407,135400000.0
2009-04-13 00:08:00,1.46426,1.46426,1.46399,1.46405,135400000.0
2009-04-13 00:09:00,1.464,1.46421,1.464,1.464,135400000.0
2009-04-13 00:10:00,1.46397,1.46397,1.46384,1.46386,135400000.0
2009-04-13 00:11:00,1.46387,1.46396,1.46387,1.46389,135400000.0
2009-04-13 00:12:00,1.46391,1.46398,1.46391,1.46397,135400000.0
2009-04-13 00:13:00,1.46409,1.46421,1.46404,1.46404,135400000.0
2009-04-13 00:14:00,1.46421,1.46421,1.46406,1.46406,135400000.0
2009-04-13 00:15:00,1.46412,1.46415,1.46409,1.46415,135400000.0
2009-04-13 00:16:00,1.46417,1.46425,1.46417,1.46423,135400000.0
2009-04-13 00:17:00,1.46427,1.46427,1.46408,1.46414,135400000.0
2009-04-13 00:18:00,1.46431,1.46434,1.46419,1.46426,135400000.0
2009-04-13 00:19:00,1.46419,1.4643,1.46419,1.46427,135400000.0
2009-04-13 00:20:00,1.46432,1.46435,1.46428,1.46429,135400000.0
2009-04-13 00:21:00,1.46431,1.4649,1.46425,1.46463,135400000.0
2009-04-13 00:22:00,1.46462,1.46501,1.4642,1.46453,135400000.0
2009-04-13 00:23:00,1.46461,1.46485,1.46461,1.46482,135400000.0
2009-04-13 00:24:00,1.46481,1.46511,1.46481,1.46493,135400000.0
2009-04-13 00:25:00,1.46509,1.46509,1.46509,1.46509,135400000.0
2009-04-13 00:26:00,1.46541,1.46541,1.4646,1.46477,135400000.0
2009-04-13 00:27:00,1.46469,1.46469,1.46452,1.46458,135400000.0
2009-04-13 00:28:00,1.46468,1.46468,1.46447,1.46447,135400000.0
2009-04-13 00:29:00,1.46451,1.46451,1.46451,1.46451,135400000.0
2009-04-13 00:30:00,1.46447,1.46482,1.46445,1.46446,135400000.0
2009-04-13 00:31:00,1.46447,1.46485,1.46447,1.46485,135400000.0
2009-04-13 00:32:00,1.46494,1.46495,1.46476,1.46476,135400000.0
2009-04-13 00:33:00,1.46463,1.46485,1.46463,1.46485,135400000.0
2009-04-13 00:34:00,1.46465,1.46479,1.46461,1.46473,135400000.0
2009-04-13 00:35:00,1.46475,1.46495,1.46458,1.46458,135400000.0
2009-04-13 00:36:00,1.46456,1.46456,1.46453,1.46453,135400000.0
2009-04-13 00:37:00,1.46456,1.46458,1.46456,1.46458,135400000.0
2009-04-13 00:38:00,1.46456,1.46462,1.46452,1.46452,135400000.0
2009-04-13 00:39:00,1.46459,1.46459,1.46452,1.46453,135400000.0
2009-04-13 00:40:00,1.4646,1.4646,1.46454,1.46459,135400000.0
2009-04-13 00:41:00,1.46461,1.46482,1.46458,1.46479,135400000.0
2009-04-13 00:42:00,1.46458,1.46464,1.46456,1.4646,135400000.0
2009-04-13 00:43:00,1.46461,1.46512,1.46461,1.46488,135400000.0
2009-04-13 00:44:00,1.46486,1.46488,1.46465,1.46488,135400000.0
2009-04-13 00:45:00,1.46493,1.46499,1.46466,1.46476,135400000.0
2009-04-13 00:46:00,1.46503,1.46535,1.46493,1.46514,135400000.0
2009-04-13 00:47:00,1.46509,1.46509,1.46455,1.46492,135400000.0
2009-04-13 00:48:00,1.46491,1.46491,1.46441,1.46489,135400000.0
2009-04-13 00:49:00,1.46492,1.46492,1.46487,1.46488,135400000.0
2009-04-13 00:50:00,1.46487,1.4653,1.46487,1.4652,135400000.0
2009-04-13 00:51:00,1.46522,1.46522,1.4652,1.4652,135400000.0
2009-04-13 00:52:00,1.46523,1.46523,1.46522,1.46522,135400000.0
2009-04-13 00:53:00,1.46519,1.4652,1.46519,1.4652,135400000.0
2009-04-13 00:54:00,1.46519,1.46522,1.46519,1.46522,135400000.0
2009-04-13 00:57:00,1.46511,1.46531,1.46511,1.46516,135400000.0
2009-04-13 00:59:00,1.46511,1.46535,1.46511,1.46526,135400000.0
2009-04-13 01:00:00,1.4653,1.46541,1.4653,1.46541,135400000.0
2009-04-13 01:01:00,1.46539,1.46539,1.46533,1.46533,135400000.0
2009-04-13 01:02:00,1.46531,1.46531,1.46492,1.46506,135400000.0
2009-04-13 01:03:00,1.46508,1.4651,1.46475,1.46506,135400000.0
2009-04-13 01:04:00,1.46504,1.46513,1.46504,1.46513,135400000.0
2009-04-13 01:05:00,1.46502,1.46502,1.46468,1.46495,135400000.0
2009-04-13 01:06:00,1.46502,1.46513,1.46502,1.46513,135400000.0
2009-04-13 01:08:00,1.46518,1.46518,1.46516,1.46516,135400000.0
2009-04-13 01:09:00,1.465,1.4651,1.465,1.46502,135400000.0
2009-04-13 01:10:00,1.46506,1.46518,1.46495,1.46508,135400000.0
2009-04-13 01:11:00,1.46511,1.46516,1.46511,1.46516,135400000.0
2009-04-13 01:12:00,1.46518,1.46518,1.46518,1.46518,135400000.0
2009-04-13 01:13:00,1.46508,1.46537,1.46508,1.46533,135400000.0
2009-04-13 01:15:00,1.46555,1.46555,1.46526,1.4653,135400000.0
2009-04-13 01:16:00,1.46526,1.46556,1.46525,1.46556,135400000.0
2009-04-13 01:17:00,1.46545,1.46556,1.46545,1.46556,135400000.0
2009-04-13 01:18:00,1.46553,1.46557,1.46548,1.46556,135400000.0
2009-04-13 01:19:00,1.46553,1.46554,1.46546,1.46546,135400000.0
2009-04-13 01:20:00,1.46541,1.46556,1.46541,1.46556,135400000.0
2009-04-13 01:22:00,1.46543,1.46556,1.46543,1.46556,135400000.0
2009-04-13 01:23:00,1.46548,1.46556,1.46534,1.46541,135400000.0
2009-04-13 01:24:00,1.46545,1.46556,1.46508,1.46551,135400000.0
2009-04-13 01:25:00,1.46542,1.46542,1.46525,1.46531,135400000.0
2009-04-13 01:26:00,1.46527,1.46528,1.46519,1.46521,135400000.0
2009-04-13 01:27:00,1.46526,1.46531,1.46521,1.46529,135400000.0
2009-04-13 01:29:00,1.46528,1.4653,1.46523,1.46528,135400000.0
2009-04-13 01:30:00,1.46524,1.46524,1.46523,1.46523,135400000.0
2009-04-13 01:31:00,1.46521,1.46523,1.46521,1.46523,135400000.0
2009-04-13 01:32:00,1.46521,1.46529,1.4652,1.46529,135400000.0
2009-04-13 01:33:00,1.4653,1.46532,1.46528,1.46531,135400000.0
2009-04-13 01:34:00,1.46536,1.46536,1.46534,1.46534,135400000.0
2009-04-13 01:35:00,1.46529,1.46529,1.46415,1.46416,135400000.0
2009-04-13 01:36:00,1.46413,1.46437,1.46411,1.46421,135400000.0
2009-04-13 01:37:00,1.46418,1.46436,1.464,1.46408,135400000.0
2009-04-13 01:38:00,1.46402,1.46416,1.46388,1.46391,135400000.0
2009-04-13 01:39:00,1.46393,1.46396,1.46393,1.46394,135400000.0
2009-04-13 01:40:00,1.46397,1.46414,1.46393,1.46413,135400000.0
2009-04-13 01:41:00,1.46411,1.46418,1.46386,1.46391,135400000.0
2009-04-13 01:42:00,1.46395,1.46395,1.46395,1.46395,135400000.0
2009-04-13 01:43:00,1.4639,1.46394,1.46376,1.46388,135400000.0
2009-04-13 01:44:00,1.46383,1.46412,1.46383,1.46412,135400000.0
2009-04-13 01:45:00,1.46413,1.46415,1.46412,1.46414,135400000.0
2009-04-13 01:46:00,1.46415,1.46415,1.46401,1.46413,135400000.0
2009-04-13 01:48:00,1.46414,1.46415,1.46408,1.46413,135400000.0
2009-04-13 01:49:00,1.46414,1.46414,1.46412,1.46412,135400000.0
2009-04-13 01:50:00,1.46411,1.46411,1.46406,1.46407,135400000.0
2009-04-13 01:51:00,1.46409,1.46411,1.46409,1.46409,135400000.0
2009-04-13 01:52:00,1.46413,1.46413,1.46412,1.46413,135400000.0
2009-04-13 01:53:00,1.46414,1.46421,1.46371,1.46371,135400000.0
2009-04-13 01:54:00,1.46363,1.46367,1.46355,1.46355,135400000.0
2009-04-13 01:55:00,1.46354,1.46354,1.46351,1.46351,135400000.0
2009-04-13 01:56:00,1.46325,1.46337,1.46262,1.46262,135400000.0
2009-04-13 01:57:00,1.46263,1.46286,1.46243,1.46245,135400000.0
2009-04-13 01:58:00,1.46228,1.46237,1.46158,1.46158,135400000.0
2009-04-13 01:59:00,1.46159,1.4617,1.46097,1.4617,135400000.0
2009-04-13 02:00:00,1.4613,1.46235,1.46055,1.4608,135400000.0
2009-04-13 02:01:00,1.4608,1.4608,1.4608,1.4608,8000000.0
2009-04-13 02:02:00,1.4609,1.4609,1.4609,1.4609,4000000.0
2009-04-13 02:03:00,1.461,1.46125,1.461,1.46125,7200000.0
2009-04-13 02:04:00,1.4616,1.4616,1.4608,1.4608,18600000.0
2009-04-13 02:05:00,1.4608,1.46085,1.4608,1.4608,57600000.0
2009-04-13 02:06:00,1.46085,1.46085,1.4607,1.4608,157800000.0
2009-04-13 02:07:00,1.4608,1.4613,1.46065,1.4608,110400000.0
2009-04-13 02:08:00,1.4608,1.4614,1.4608,1.4609,76800000.0
2009-04-13 02:09:00,1.4609,1.46115,1.46065,1.46065,162800000.0
2009-04-13 02:10:00,1.4606,1.4607,1.4606,1.4606,46400000.0
2009-04-13 02:11:00,1.4606,1.4608,1.4606,1.4607,51000000.0
2009-04-13 02:12:00,1.4606,1.46075,1.4606,1.46075,47400000.0
2009-04-13 02:13:00,1.46075,1.461,1.46075,1.4609,100400000.0
2009-04-13 02:14:00,1.4609,1.4609,1.46065,1.4608,55600000.0
2009-04-13 02:15:00,1.4607,1.4609,1.4606,1.4606,88200000.0
2009-04-13 02:16:00,1.4608,1.461,1.4605,1.4608,83400000.0
2009-04-13 02:17:00,1.46085,1.4609,1.4606,1.46065,78400000.0
2009-04-13 02:18:00,1.46065,1.46105,1.4605,1.4605,74000000.0
2009-04-13 02:19:00,1.4605,1.4606,1.4604,1.4604,64000000.0
2009-04-13 02:20:00,1.4606,1.46085,1.46005,1.4605,100400000.0
2009-04-13 02:21:00,1.4605,1.4605,1.4605,1.4605,9600000.0
2009-04-13 02:22:00,1.4607,1.461,1.4604,1.4606,127800000.0
2009-04-13 02:23:00,1.4606,1.4608,1.4606,1.4606,63200000.0
2009-04-13 02:24:00,1.46095,1.4612,1.46045,1.4612,47000000.0
2009-04-13 02:25:00,1.4612,1.4612,1.46055,1.4608,124600000.0
2009-04-13 02:26:00,1.46085,1.46085,1.4605,1.4608,40800000.0
2009-04-13 02:27:00,1.4609,1.46145,1.4608,1.4612,85800000.0
2009-04-13 02:28:00,1.4611,1.46175,1.46105,1.46165,170600000.0
2009-04-13 02:29:00,1.4617,1.46205,1.4617,1.462,131599999.0
2009-04-13 02:30:00,1.462,1.462,1.46195,1.462,48000000.0
2009-04-13 02:31:00,1.46195,1.462,1.4619,1.462,60799998.0
2009-04-13 02:32:00,1.462,1.4622,1.4619,1.462,118800000.0
2009-04-13 02:33:00,1.46184,1.4619,1.46177,1.46177,8000000.0
2009-04-13 02:34:00,1.462,1.462,1.462,1.462,25600000.0
2009-04-13 02:35:00,1.462,1.462,1.4619,1.462,58400000.0
2009-04-13 02:36:00,1.462,1.4625,1.462,1.46225,91200000.0
2009-04-13 02:37:00,1.46215,1.46215,1.462,1.4621,112000000.0
2009-04-13 02:38:00,1.4621,1.4621,1.462,1.462,101600000.0
2009-04-13 02:39:00,1.46195,1.46195,1.46195,1.46195,4800000.0
2009-04-13 02:40:00,1.46179,1.46191,1.46163,1.4618,49200000.0
2009-04-13 02:41:00,1.462,1.4621,1.462,1.46205,24000000.0
2009-04-13 02:42:00,1.46205,1.4622,1.46195,1.4622,34400000.0
2009-04-13 02:43:00,1.46195,1.46195,1.46195,1.46195,78400000.0
2009-04-13 02:44:00,1.46195,1.4622,1.46195,1.46195,114000000.0
2009-04-13 02:45:00,1.46195,1.4622,1.46195,1.462,57400000.0
2009-04-13 02:46:00,1.462,1.462,1.46135,1.4618,66600000.0
2009-04-13 02:47:00,1.4617,1.4619,1.46155,1.46155,39200000.0
2009-04-13 02:48:00,1.4615,1.4615,1.4613,1.46145,98200000.0
2009-04-13 02:49:00,1.46145,1.46145,1.46145,1.46145,19200000.0
2009-04-13 02:50:00,1.4614,1.4614,1.4612,1.4613,153200000.0
2009-04-13 02:51:00,1.4614,1.4614,1.4614,1.4614,9600000.0
2009-04-13 02:52:00,1.4614,1.4619,1.4612,1.4612,59000000.0
2009-04-13 02:53:00,1.46145,1.46145,1.4613,1.4613,27200000.0
2009-04-13 02:54:00,1.46125,1.46125,1.4608,1.46085,86200000.0
2009-04-13 02:55:00,1.461,1.46245,1.461,1.46245,286200000.0
2009-04-13 02:56:00,1.46265,1.46305,1.4621,1.4625,260200000.0
2009-04-13 02:57:00,1.4625,1.4625,1.4625,1.4625,153600000.0
2009-04-13 02:58:00,1.4626,1.4626,1.462,1.46225,516800000.0
2009-04-13 02:59:00,1.4621,1.46265,1.462,1.4622,130000000.0
2009-04-13 03:00:00,1.4622,1.4634,1.4622,1.4634,123800000.0
2009-04-13 03:01:00,1.46315,1.46355,1.46285,1.463,85200000.0
2009-04-13 03:02:00,1.46263,1.46298,1.4625,1.46277,35200000.0
2009-04-13 03:03:00,1.463,1.4638,1.4626,1.46345,163200000.0
2009-04-13 03:04:00,1.46345,1.465,1.46345,1.4642,260400000.0
2009-04-13 03:05:00,1.4642,1.4642,1.4635,1.46365,136400000.0
2009-04-13 03:06:00,1.4638,1.46395,1.46345,1.4636,97000000.0
2009-04-13 03:07:00,1.4636,1.4636,1.4635,1.4635,64000000.0
2009-04-13 03:08:00,1.4633,1.4633,1.46285,1.463,98000000.0
2009-04-13 03:09:00,1.463,1.463,1.463,1.463,40800000.0
2009-04-13 03:10:00,1.463,1.4632,1.463,1.4632,49600000.0
2009-04-13 03:11:00,1.4631,1.46365,1.4631,1.4636,154600000.0
2009-04-13 03:12:00,1.4637,1.4645,1.4636,1.4638,104600000.0
2009-04-13 03:13:00,1.4639,1.46425,1.4634,1.4636,131000000.0
2009-04-13 03:14:00,1.4636,1.4637,1.4634,1.4635,65400000.0
2009-04-13 03:15:00,1.4637,1.464,1.4637,1.46395,51200000.0
2009-04-13 03:16:00,1.4639,1.4639,1.4636,1.46365,85000000.0
2009-04-13 03:17:00,1.46365,1.46365,1.4636,1.4636,38400000.0
2009-04-13 03:18:00,1.4636,1.4639,1.4636,1.4639,68800000.0
2009-04-13 03:19:00,1.4639,1.46425,1.46375,1.46375,101200000.0
2009-04-13 03:20:00,1.46375,1.46375,1.46365,1.46365,25600000.0
2009-04-13 03:21:00,1.46365,1.46375,1.4629,1.463,115600000.0
2009-04-13 03:22:00,1.463,1.463,1.4626,1.4626,22400000.0
2009-04-13 03:23:00,1.4627,1.46355,1.4626,1.46355,70000000.0
2009-04-13 03:24:00,1.4637,1.4637,1.4629,1.46335,126400000.0
2009-04-13 03:25:00,1.4635,1.4648,1.4634,1.4641,464400000.0
2009-04-13 03:26:00,1.4641,1.4642,1.464,1.4642,170000000.0
2009-04-13 03:27:00,1.4641,1.4644,1.46365,1.4639,179400000.0
2009-04-13 03:28:00,1.46415,1.4644,1.46375,1.46435,251600000.0
2009-04-13 03:29:00,1.4642,1.46445,1.46415,1.4643,80000000.0
2009-04-13 03:30:00,1.46455,1.46475,1.4643,1.4643,149800000.0
2009-04-13 03:31:00,1.4643,1.46475,1.46425,1.4644,29000000.0
2009-04-13 03:32:00,1.46465,1.4652,1.46465,1.4648,59800000.0
2009-04-13 03:33:00,1.4648,1.4654,1.4641,1.4644,61600000.0
2009-04-13 03:34:00,1.46425,1.4651,1.46425,1.46435,90800000.0
2009-04-13 03:35:00,1.4645,1.465,1.4645,1.465,149800000.0
2009-04-13 03:36:00,1.465,1.465,1.465,1.465,67200000.0
2009-04-13 03:37:00,1.465,1.465,1.4645,1.4645,79800000.0
2009-04-13 03:38:00,1.4645,1.4647,1.464,1.464,122200000.0
2009-04-13 03:39:00,1.4641,1.46435,1.4641,1.46415,98600000.0
2009-04-13 03:40:00,1.46415,1.46415,1.4641,1.4641,92800000.0
2009-04-13 03:41:00,1.4641,1.46455,1.46395,1.4641,42600000.0
2009-04-13 03:42:00,1.4641,1.4642,1.4637,1.4641,57800000.0
2009-04-13 03:43:00,1.4642,1.4642,1.4641,1.4642,13600000.0
2009-04-13 03:44:00,1.4641,1.4642,1.4641,1.4642,69200000.0
2009-04-13 03:45:00,1.4642,1.4642,1.4642,1.4642,76800000.0
2009-04-13 03:46:00,1.46378,1.46404,1.46358,1.46404,45900000.0
2009-04-13 03:47:00,1.4642,1.4642,1.4642,1.4642,4800000.0
2009-04-13 03:48:00,1.46399,1.46399,1.46374,1.46375,9600000.0
2009-04-13 03:49:00,1.4642,1.4643,1.4642,1.4642,27400000.0
2009-04-13 03:50:00,1.4642,1.4642,1.46415,1.4642,12200000.0
2009-04-13 03:51:00,1.4642,1.4642,1.4638,1.4638,35200000.0
2009-04-13 03:52:00,1.4638,1.4638,1.4637,1.4638,14600000.0
2009-04-13 03:53:00,1.4637,1.4638,1.4637,1.46375,46200000.0
2009-04-13 03:54:00,1.46375,1.46375,1.46335,1.46335,60200000.0
2009-04-13 03:55:00,1.46335,1.4634,1.46315,1.4634,70600000.0
2009-04-13 03:56:00,1.46335,1.4634,1.4632,1.4634,9000000.0
2009-04-13 03:57:00,1.4634,1.4634,1.4632,1.4634,10000000.0
2009-04-13 03:58:00,1.4634,1.46365,1.4634,1.46345,66400000.0
2009-04-13 03:59:00,1.46345,1.4637,1.46345,1.4637,29600000.0
2009-04-13 04:00:00,1.46367,1.4637,1.46348,1.46365,20200000.0
2009-04-13 04:01:00,1.4637,1.4637,1.4637,1.4637,9600000.0
2009-04-13 04:02:00,1.4637,1.4637,1.4637,1.4637,48000000.0
2009-04-13 04:03:00,1.4637,1.4637,1.4637,1.4637,86400000.0
2009-04-13 04:04:00,1.4637,1.4637,1.4637,1.4637,38400000.0
2009-04-13 04:05:00,1.4637,1.4637,1.4634,1.4635,173000000.0
2009-04-13 04:06:00,1.4635,1.4635,1.4635,1.4635,9600000.0
2009-04-13 04:07:00,1.46345,1.4635,1.46345,1.4635,38400000.0
2009-04-13 04:08:00,1.4634,1.4634,1.4634,1.4634,9600000.0
2009-04-13 04:09:00,1.4634,1.4635,1.4634,1.4635,96000000.0
2009-04-13 04:10:00,1.46356,1.46356,1.46319,1.46321,35800000.0
2009-04-13 04:11:00,1.46325,1.46345,1.46325,1.46345,19000000.0
2009-04-13 04:12:00,1.46361,1.46361,1.46328,1.4634,51000001.0
2009-04-13 04:13:00,1.4635,1.4636,1.4635,1.4636,78400000.0
2009-04-13 04:14:00,1.4635,1.4647,1.4635,1.46415,118400000.0
2009-04-13 04:15:00,1.4644,1.4644,1.46325,1.4633,196200000.0
2009-04-13 04:16:00,1.46335,1.46335,1.46335,1.46335,3200000.0
2009-04-13 04:17:00,1.46335,1.4648,1.46335,1.4636,166400000.0
2009-04-13 04:18:00,1.46365,1.46365,1.46355,1.46365,24000000.0
2009-04-13 04:19:00,1.4639,1.4639,1.4639,1.4639,4800000.0
2009-04-13 04:20:00,1.464,1.464,1.46395,1.46395,11200000.0
2009-04-13 04:21:00,1.464,1.464,1.46395,1.464,97600000.0
2009-04-13 04:22:00,1.464,1.464,1.46395,1.464,134600000.0
2009-04-13 04:23:00,1.464,1.464,1.464,1.464,1600000.0
2009-04-13 04:24:00,1.464,1.464,1.464,1.464,3200000.0
2009-04-13 04:25:00,1.4641,1.4641,1.464,1.464,2600000.0
2009-04-13 04:26:00,1.4641,1.4641,1.46395,1.464,18600000.0
2009-04-13 04:27:00,1.464,1.464,1.464,1.464,6400000.0
2009-04-13 04:28:00,1.464,1.464,1.46395,1.46395,45000000.0
2009-04-13 04:29:00,1.464,1.464,1.464,1.464,1600000.0
2009-04-13 04:30:00,1.464,1.46415,1.464,1.46415,89600000.0
2009-04-13 04:31:00,1.46415,1.4644,1.46415,1.4644,140000000.0
2009-04-13 04:32:00,1.4644,1.4644,1.4644,1.4644,4800000.0
2009-04-13 04:33:00,1.4644,1.46445,1.464,1.46425,60400000.0
2009-04-13 04:34:00,1.46425,1.4643,1.46425,1.4643,13600000.0
2009-04-13 04:35:00,1.4643,1.4643,1.4643,1.4643,4800000.0
2009-04-13 04:36:00,1.4643,1.46445,1.46385,1.46445,88000000.0
2009-04-13 04:37:00,1.4645,1.4645,1.46385,1.46395,74600000.0
2009-04-13 04:38:00,1.46395,1.4643,1.46395,1.4643,405400000.0
2009-04-13 04:39:00,1.4643,1.4643,1.4643,1.4643,13000000.0
2009-04-13 04:40:00,1.4643,1.4643,1.46405,1.46415,87800000.0
2009-04-13 04:41:00,1.46435,1.46455,1.464,1.4641,93600000.0
2009-04-13 04:42:00,1.46402,1.46422,1.46402,1.46418,14300000.0
2009-04-13 04:43:00,1.4642,1.4642,1.4642,1.4642,8000000.0
2009-04-13 04:44:00,1.46415,1.46415,1.4641,1.4641,8000000.0
2009-04-13 04:45:00,1.4642,1.4642,1.4642,1.4642,14400000.0
2009-04-13 04:46:00,1.4642,1.4642,1.46395,1.464,160800000.0
2009-04-13 04:47:00,1.46395,1.4646,1.46395,1.4646,125600000.0
2009-04-13 04:48:00,1.46465,1.4649,1.46405,1.4642,130800000.0
2009-04-13 04:49:00,1.46405,1.46415,1.464,1.464,83200000.0
2009-04-13 04:50:00,1.464,1.4642,1.464,1.4642,614400000.0
2009-04-13 04:51:00,1.4642,1.4642,1.4642,1.4642,403200000.0
2009-04-13 04:52:00,1.46435,1.4644,1.46435,1.4644,11000000.0
2009-04-13 04:53:00,1.4644,1.4646,1.4644,1.4646,76600000.0
2009-04-13 04:54:00,1.4646,1.4646,1.4644,1.4644,13200000.0
2009-04-13 04:55:00,1.4644,1.4644,1.4644,1.4644,9000000.0
2009-04-13 04:56:00,1.4644,1.4644,1.4644,1.4644,2000000.0
2009-04-13 04:57:00,1.4644,1.4646,1.4644,1.4646,4000000.0
2009-04-13 04:58:00,1.4646,1.4646,1.4646,1.4646,1000000.0
2009-04-13 04:59:00,1.4648,1.4648,1.4648,1.4648,1000000.0
2009-04-13 05:00:00,1.4648,1.4648,1.4648,1.4648,8000000.0
2009-04-13 05:01:00,1.4648,1.46525,1.46475,1.46525,83200000.0
2009-04-13 05:02:00,1.4653,1.4661,1.465,1.4657,174200000.0
2009-04-13 05:03:00,1.4657,1.4657,1.46515,1.4655,64400000.0
2009-04-13 05:04:00,1.4654,1.4655,1.4654,1.4654,50200000.0
2009-04-13 05:05:00,1.4655,1.4657,1.4653,1.4655,84200000.0
2009-04-13 05:06:00,1.4657,1.4657,1.4653,1.4653,21000000.0
2009-04-13 05:07:00,1.4653,1.4657,1.4653,1.4657,58000000.0
2009-04-13 05:08:00,1.46575,1.46575,1.46565,1.46565,26400000.0
2009-04-13 05:09:00,1.4656,1.4657,1.46545,1.46545,80000000.0
2009-04-13 05:10:00,1.46545,1.4656,1.46545,1.4656,53000000.0
2009-04-13 05:11:00,1.4656,1.4656,1.4656,1.4656,9600000.0
2009-04-13 05:12:00,1.46551,1.46555,1.46548,1.46552,60800000.0
2009-04-13 05:13:00,1.46557,1.46564,1.46547,1.46547,43200000.0
2009-04-13 05:14:00,1.46555,1.46555,1.46555,1.46555,14400000.0
2009-04-13 05:15:00,1.46554,1.46559,1.46533,1.46543,66400000.0
2009-04-13 05:16:00,1.4655,1.46551,1.46542,1.46551,28600000.0
2009-04-13 05:17:00,1.46536,1.46552,1.46536,1.4654,50200000.0
2009-04-13 05:18:00,1.46555,1.46555,1.465,1.465,84200000.0
2009-04-13 05:19:00,1.465,1.465,1.4648,1.4648,17000000.0
2009-04-13 05:20:00,1.4648,1.4648,1.4648,1.4648,5600000.0
2009-04-13 05:21:00,1.4648,1.4648,1.4648,1.4648,5600000.0
2009-04-13 05:22:00,1.4648,1.4648,1.4648,1.4648,13600000.0
2009-04-13 05:23:00,1.4648,1.4648,1.4648,1.4648,1000000.0
2009-04-13 05:24:00,1.4648,1.4648,1.4648,1.4648,12000000.0
2009-04-13 05:25:00,1.4648,1.4649,1.4648,1.4649,16400000.0
2009-04-13 05:26:00,1.4648,1.46525,1.4648,1.46525,38000000.0
2009-04-13 05:27:00,1.46525,1.4653,1.46465,1.46485,75000000.0
2009-04-13 05:28:00,1.46495,1.4653,1.46485,1.4651,24400000.0
2009-04-13 05:29:00,1.4651,1.4653,1.4649,1.46515,27800000.0
2009-04-13 05:30:00,1.4651,1.46515,1.4649,1.4649,26400000.0
2009-04-13 05:31:00,1.46495,1.4651,1.46495,1.4651,8800000.0
2009-04-13 05:32:00,1.46495,1.4651,1.4649,1.4651,14000000.0
2009-04-13 05:33:00,1.4651,1.4651,1.46495,1.46495,7200000.0
2009-04-13 05:34:00,1.4651,1.4651,1.465,1.465,4600000.0
2009-04-13 05:35:00,1.4651,1.4651,1.465,1.465,3200000.0
2009-04-13 05:36:00,1.465,1.4651,1.465,1.465,9000000.0
2009-04-13 05:37:00,1.465,1.465,1.465,1.465,1000000.0
2009-04-13 05:38:00,1.4651,1.4651,1.465,1.4651,10800000.0
2009-04-13 05:39:00,1.465,1.4653,1.465,1.4651,36200000.0
2009-04-13 05:40:00,1.4651,1.4652,1.465,1.465,33200000.0
2009-04-13 05:41:00,1.4651,1.4651,1.4646,1.465,23600000.0
2009-04-13 05:42:00,1.465,1.465,1.465,1.465,2000000.0
2009-04-13 05:43:00,1.465,1.465,1.46445,1.4648,58400000.0
2009-04-13 05:44:00,1.4649,1.46505,1.4649,1.465,17000000.0
2009-04-13 05:45:00,1.46492,1.46507,1.46484,1.46493,178800000.0
2009-04-13 05:46:00,1.465,1.465,1.465,1.465,8000000.0
2009-04-13 05:47:00,1.4651,1.4651,1.4651,1.4651,20200000.0
2009-04-13 05:48:00,1.4651,1.4651,1.465,1.465,37600000.0
2009-04-13 05:49:00,1.4651,1.4651,1.465,1.465,12000000.0
2009-04-13 05:50:00,1.4652,1.4652,1.465,1.4652,10000000.0
2009-04-13 05:51:00,1.4652,1.4652,1.465,1.465,4000000.0
2009-04-13 05:52:00,1.46515,1.4652,1.46495,1.46495,35400000.0
2009-04-13 05:53:00,1.4652,1.4652,1.465,1.4652,7000000.0
2009-04-13 05:54:00,1.465,1.465,1.465,1.465,4000000.0
2009-04-13 05:55:00,1.46495,1.465,1.46495,1.465,62600000.0
2009-04-13 05:56:00,1.4651,1.4651,1.4651,1.4651,1000000.0
2009-04-13 05:57:00,1.46496,1.46516,1.46477,1.46483,115600000.0
2009-04-13 05:58:00,1.4651,1.4651,1.4651,1.4651,1000000.0
2009-04-13 05:59:00,1.465,1.46508,1.46497,1.46505,42600000.0
2009-04-13 06:00:00,1.4652,1.46525,1.46505,1.46505,55200000.0
2009-04-13 06:01:00,1.46483,1.46499,1.46483,1.46497,67600000.0
2009-04-13 06:02:00,1.4652,1.4654,1.4652,1.4652,6200000.0
2009-04-13 06:03:00,1.4652,1.4652,1.4652,1.4652,7400000.0
2009-04-13 06:04:00,1.4652,1.4652,1.4652,1.4652,12000000.0
2009-04-13 06:05:00,1.4652,1.46525,1.4652,1.46525,4000000.0
2009-04-13 06:06:00,1.46525,1.4654,1.46525,1.4654,10000000.0
2009-04-13 06:07:00,1.4654,1.4659,1.46535,1.4659,70800000.0
2009-04-13 06:08:00,1.4659,1.46625,1.4659,1.4661,134400000.0
2009-04-13 06:09:00,1.4662,1.4663,1.466,1.4663,124800000.0
2009-04-13 06:10:00,1.4663,1.4663,1.466,1.466,35800000.0
2009-04-13 06:11:00,1.4661,1.4661,1.466,1.466,54000000.0
2009-04-13 06:12:00,1.4661,1.4661,1.46525,1.4657,42000000.0
2009-04-13 06:13:00,1.4658,1.4658,1.465,1.4658,33400000.0
2009-04-13 06:14:00,1.46575,1.466,1.4656,1.466,29800000.0
2009-04-13 06:15:00,1.466,1.466,1.4658,1.4659,21000000.0
2009-04-13 06:16:00,1.4659,1.4659,1.46505,1.46535,114599999.0
2009-04-13 06:17:00,1.46535,1.46545,1.46535,1.46545,76800000.0
2009-04-13 06:18:00,1.46545,1.46545,1.46525,1.46525,163200000.0
2009-04-13 06:19:00,1.46525,1.46525,1.4652,1.4652,52800000.0
2009-04-13 06:20:00,1.46525,1.46525,1.46525,1.46525,24000000.0
2009-04-13 06:21:00,1.46525,1.46555,1.46525,1.4655,184800000.0
2009-04-13 06:22:00,1.4653,1.4653,1.4653,1.4653,9600000.0
2009-04-13 06:23:00,1.46521,1.46556,1.46521,1.4653,31200000.0
2009-04-13 06:24:00,1.4653,1.4653,1.4653,1.4653,19200000.0
2009-04-13 06:25:00,1.4655,1.4655,1.4653,1.4655,78400000.0
2009-04-13 06:26:00,1.46545,1.4655,1.4654,1.46545,24000000.0
2009-04-13 06:27:00,1.4654,1.4654,1.4654,1.4654,4800000.0
2009-04-13 06:28:00,1.46525,1.46545,1.46525,1.46545,9600000.0
2009-04-13 06:29:00,1.4652,1.4655,1.4652,1.4655,49800000.0
2009-04-13 06:30:00,1.46545,1.46545,1.4652,1.4652,15400000.0
2009-04-13 06:31:00,1.46545,1.4655,1.46545,1.46545,26800000.0
2009-04-13 06:32:00,1.4652,1.4655,1.4652,1.4655,13600000.0
2009-04-13 06:33:00,1.4651,1.4655,1.4651,1.4654,60000000.0
2009-04-13 06:34:00,1.4654,1.4654,1.4652,1.4652,19200000.0
2009-04-13 06:35:00,1.46525,1.46545,1.46525,1.4654,19200000.0
2009-04-13 06:36:00,1.46535,1.4655,1.46509,1.46544,73400000.0
2009-04-13 06:37:00,1.4652,1.4654,1.4651,1.4652,257000000.0
2009-04-13 06:38:00,1.4652,1.4652,1.4652,1.4652,345600000.0
2009-04-13 06:39:00,1.4652,1.4654,1.4651,1.4652,378600000.0
2009-04-13 06:40:00,1.4652,1.4652,1.4652,1.4652,412800000.0
2009-04-13 06:41:00,1.4652,1.46535,1.4652,1.46535,182400000.0
2009-04-13 06:42:00,1.4654,1.4654,1.4653,1.4653,84800000.0
2009-04-13 06:43:00,1.46535,1.46595,1.46515,1.4657,86400000.0
2009-04-13 06:44:00,1.46525,1.4659,1.4652,1.4655,133800000.0
2009-04-13 06:45:00,1.4657,1.4659,1.4653,1.4654,98600000.0
2009-04-13 06:46:00,1.4654,1.4654,1.4652,1.4652,51200000.0
2009-04-13 06:47:00,1.46555,1.46565,1.46545,1.4656,86400000.0
2009-04-13 06:48:00,1.46565,1.4663,1.46545,1.4659,63600000.0
2009-04-13 06:49:00,1.4658,1.4665,1.46575,1.4665,376400000.0
2009-04-13 06:50:00,1.4665,1.4665,1.4664,1.4665,62400000.0
2009-04-13 06:51:00,1.4665,1.4667,1.4665,1.4667,124000000.0
2009-04-13 06:52:00,1.4668,1.46715,1.46675,1.46675,114200000.0
2009-04-13 06:53:00,1.46675,1.4668,1.46675,1.4668,33200000.0
2009-04-13 06:54:00,1.4668,1.4671,1.4665,1.46665,153600000.0
2009-04-13 06:55:00,1.4667,1.4667,1.4665,1.4665,44200000.0
2009-04-13 06:56:00,1.4665,1.4667,1.4665,1.4666,52600000.0
2009-04-13 06:57:00,1.4667,1.4667,1.4666,1.4666,42000000.0
2009-04-13 06:58:00,1.4666,1.4669,1.4666,1.46665,52000000.0
2009-04-13 06:59:00,1.4666,1.4667,1.4666,1.4667,10600000.0
2009-04-13 07:00:00,1.4667,1.4667,1.46655,1.4666,43000000.0
2009-04-13 07:01:00,1.46655,1.46655,1.4662,1.46625,39800000.0
2009-04-13 07:02:00,1.46625,1.4667,1.46625,1.46635,114000000.0
2009-04-13 07:03:00,1.46635,1.46635,1.46635,1.46635,27200000.0
2009-04-13 07:04:00,1.46635,1.46705,1.4662,1.4664,37000000.0
2009-04-13 07:05:00,1.4663,1.46635,1.4663,1.46635,58400000.0
2009-04-13 07:06:00,1.4666,1.46665,1.4662,1.46635,112800000.0
2009-04-13 07:07:00,1.4663,1.46645,1.4657,1.46615,47400000.0
2009-04-13 07:08:00,1.4664,1.4666,1.4664,1.4666,91800000.0
2009-04-13 07:09:00,1.4666,1.46695,1.4666,1.4666,112200000.0
2009-04-13 07:10:00,1.46655,1.4668,1.4663,1.4668,33200000.0
2009-04-13 07:11:00,1.46695,1.46715,1.4663,1.4663,55400000.0
2009-04-13 07:12:00,1.4663,1.4663,1.4663,1.4663,1000000.0
2009-04-13 07:13:00,1.46636,1.46667,1.46636,1.46639,386600000.0
2009-04-13 07:14:00,1.4663,1.4665,1.4663,1.4665,4000000.0
2009-04-13 07:15:00,1.46605,1.4669,1.46605,1.4668,20400000.0
2009-04-13 07:16:00,1.46685,1.46745,1.46645,1.46685,90200000.0
2009-04-13 07:17:00,1.4665,1.4682,1.46635,1.468,364400000.0
2009-04-13 07:18:00,1.468,1.46805,1.4677,1.46775,140400000.0
2009-04-13 07:19:00,1.46775,1.4678,1.4677,1.46775,170400000.0
2009-04-13 07:20:00,1.46775,1.4678,1.4677,1.4678,115200000.0
2009-04-13 07:21:00,1.4678,1.468,1.4678,1.468,83200000.0
2009-04-13 07:22:00,1.4679,1.46805,1.4677,1.4677,214800000.0
2009-04-13 07:23:00,1.4677,1.46775,1.4676,1.4676,329600000.0
2009-04-13 07:24:00,1.46735,1.46735,1.4673,1.4673,19200000.0
2009-04-13 07:25:00,1.4673,1.4673,1.4673,1.4673,3200000.0
2009-04-13 07:26:00,1.46735,1.46735,1.46725,1.46725,40000000.0
2009-04-13 07:27:00,1.46725,1.4673,1.467,1.467,60000000.0
2009-04-13 07:28:00,1.4671,1.4671,1.467,1.46705,43200000.0
2009-04-13 07:29:00,1.46705,1.46705,1.46695,1.46705,162400000.0
2009-04-13 07:30:00,1.46705,1.46705,1.46705,1.46705,19200000.0
2009-04-13 07:31:00,1.467,1.467,1.4664,1.4664,184800000.0
2009-04-13 07:32:00,1.4665,1.46655,1.46625,1.4663,189600000.0
2009-04-13 07:33:00,1.4666,1.46685,1.4666,1.4667,76000000.0
2009-04-13 07:34:00,1.4668,1.4668,1.4663,1.4664,38400000.0
2009-04-13 07:35:00,1.4663,1.46635,1.46625,1.4663,102400000.0
2009-04-13 07:36:00,1.46665,1.4668,1.46625,1.4667,235400000.0
2009-04-13 07:37:00,1.4667,1.4667,1.4666,1.4667,41400000.0
2009-04-13 07:38:00,1.46655,1.4667,1.46655,1.4667,159400000.0
2009-04-13 07:39:00,1.4667,1.46675,1.46665,1.46665,67200000.0
2009-04-13 07:40:00,1.46665,1.46665,1.4664,1.4665,120800000.0
2009-04-13 07:41:00,1.4665,1.4665,1.46645,1.4665,129600000.0
2009-04-13 07:42:00,1.4665,1.4665,1.4664,1.4664,70800000.0
2009-04-13 07:43:00,1.46636,1.4664,1.46615,1.46625,73000000.0
2009-04-13 07:44:00,1.46645,1.4666,1.46645,1.4666,27200000.0
2009-04-13 07:45:00,1.4666,1.46675,1.4666,1.46675,64000000.0
2009-04-13 07:46:00,1.4668,1.4668,1.46665,1.46665,36800000.0
2009-04-13 07:47:00,1.46665,1.467,1.4666,1.4667,179800000.0
2009-04-13 07:48:00,1.4669,1.4669,1.4664,1.4664,99200000.0
2009-04-13 07:49:00,1.4664,1.4664,1.4664,1.4664,91200000.0
2009-04-13 07:50:00,1.46645,1.46645,1.46645,1.46645,3200000.0
2009-04-13 07:51:00,1.4664,1.4664,1.4664,1.4664,19200000.0
2009-04-13 07:52:00,1.4664,1.4664,1.4664,1.4664,92800000.0
2009-04-13 07:53:00,1.4664,1.4664,1.4664,1.4664,4800000.0
2009-04-13 07:54:00,1.4665,1.4666,1.4665,1.4666,9600000.0
2009-04-13 07:55:00,1.46695,1.46695,1.46645,1.4666,45000000.0
2009-04-13 07:56:00,1.4667,1.4667,1.46635,1.46645,53600000.0
2009-04-13 07:57:00,1.46645,1.46645,1.46625,1.46625,49600000.0
2009-04-13 07:58:00,1.46608,1.46623,1.46588,1.4659,85800000.0
2009-04-13 07:59:00,1.46615,1.46665,1.46605,1.4666,76800000.0
2009-04-13 08:00:00,1.4667,1.4669,1.46605,1.46655,46600000.0
2009-04-13 08:01:00,1.46655,1.4666,1.46635,1.4666,61200000.0
2009-04-13 08:02:00,1.46655,1.4672,1.4664,1.46705,51400000.0
2009-04-13 08:03:00,1.46705,1.4672,1.4665,1.46675,93600000.0
2009-04-13 08:04:00,1.46675,1.4672,1.46655,1.4672,117600000.0
2009-04-13 08:05:00,1.46725,1.4676,1.46725,1.4674,57000000.0
2009-04-13 08:06:00,1.4676,1.46765,1.4673,1.46765,15800000.0
2009-04-13 08:07:00,1.46765,1.46765,1.46765,1.46765,3000000.0
2009-04-13 08:08:00,1.46765,1.46765,1.46765,1.46765,6000000.0
2009-04-13 08:09:00,1.46765,1.46795,1.4675,1.46775,112600000.0
2009-04-13 08:10:00,1.46785,1.4679,1.46785,1.46785,3000000.0
2009-04-13 08:11:00,1.46775,1.4679,1.46775,1.4679,13600000.0
2009-04-13 08:12:00,1.46782,1.46793,1.46767,1.46772,172400000.0
2009-04-13 08:13:00,1.46781,1.46791,1.46755,1.46788,248200000.0
2009-04-13 08:14:00,1.46785,1.46785,1.4675,1.4677,87200000.0
2009-04-13 08:15:00,1.46775,1.4683,1.46775,1.4683,209200001.0
2009-04-13 08:16:00,1.46825,1.46835,1.4682,1.46835,77400000.0
2009-04-13 08:17:00,1.4683,1.4683,1.46785,1.46805,117600000.0
2009-04-13 08:18:00,1.46815,1.4683,1.46805,1.4682,216800000.0
2009-04-13 08:19:00,1.4682,1.4683,1.46815,1.4682,151200000.0
2009-04-13 08:20:00,1.4682,1.4684,1.4682,1.4682,117000000.0
2009-04-13 08:21:00,1.46815,1.46825,1.46805,1.46805,100400000.0
2009-04-13 08:22:00,1.46805,1.4682,1.46805,1.4682,44800000.0
2009-04-13 08:23:00,1.46825,1.46825,1.46765,1.46765,137000000.0
2009-04-13 08:24:00,1.46765,1.46785,1.46755,1.4678,194000000.0
2009-04-13 08:25:00,1.46765,1.4678,1.46755,1.4678,29000000.0
2009-04-13 08:26:00,1.46775,1.4678,1.46735,1.46735,113600000.0
2009-04-13 08:27:00,1.4676,1.4677,1.46735,1.4677,76600000.0
2009-04-13 08:28:00,1.46775,1.4679,1.46755,1.4676,93000000.0
2009-04-13 08:29:00,1.4676,1.4677,1.46755,1.46755,27000000.0
2009-04-13 08:30:00,1.46755,1.4677,1.46755,1.4676,15400000.0
2009-04-13 08:31:00,1.4676,1.4677,1.4676,1.4677,25600000.0
2009-04-13 08:32:00,1.4678,1.4682,1.46775,1.4681,90200000.0
2009-04-13 08:33:00,1.4681,1.4684,1.46805,1.4684,33800000.0
2009-04-13 08:34:00,1.46835,1.46845,1.46825,1.4684,134400000.0
2009-04-13 08:35:00,1.46825,1.46945,1.46825,1.46925,294400000.0
2009-04-13 08:36:00,1.46915,1.46965,1.4691,1.46915,107400000.0
2009-04-13 08:37:00,1.4691,1.4694,1.46895,1.46935,55800000.0
2009-04-13 08:38:00,1.4695,1.4705,1.46905,1.4698,179800000.0
2009-04-13 08:39:00,1.46985,1.47015,1.46955,1.4698,72200000.0
2009-04-13 08:40:00,1.4698,1.4699,1.46965,1.4698,22000000.0
2009-04-13 08:41:00,1.4698,1.4703,1.4697,1.4703,129200000.0
2009-04-13 08:42:00,1.47025,1.47085,1.47015,1.47085,123600000.0
2009-04-13 08:43:00,1.47085,1.4712,1.47045,1.4706,109000000.0
2009-04-13 08:44:00,1.4707,1.4709,1.4706,1.4707,20000000.0
2009-04-13 08:45:00,1.4707,1.4708,1.4697,1.4697,71400000.0
2009-04-13 08:46:00,1.4697,1.4707,1.4697,1.47045,53600000.0
2009-04-13 08:47:00,1.47045,1.4706,1.47035,1.4705,45200000.0
2009-04-13 08:48:00,1.47035,1.4704,1.46955,1.4699,74600000.0
2009-04-13 08:49:00,1.4702,1.4703,1.4696,1.4696,88599999.0
2009-04-13 08:50:00,1.4696,1.46965,1.46955,1.46965,60000000.0
2009-04-13 08:51:00,1.46965,1.46965,1.46965,1.46965,65600000.0
2009-04-13 08:52:00,1.46965,1.46965,1.46965,1.46965,59200000.0
2009-04-13 08:53:00,1.4698,1.4699,1.4698,1.4698,20000000.0
2009-04-13 08:54:00,1.46965,1.47,1.46965,1.47,37600000.0
2009-04-13 08:55:00,1.47,1.47,1.4699,1.47,81600000.0
2009-04-13 08:56:00,1.47,1.47,1.47,1.47,4800000.0
2009-04-13 08:57:00,1.47005,1.4701,1.47005,1.4701,48000000.0
2009-04-13 08:58:00,1.4701,1.4701,1.47005,1.47005,33600000.0
2009-04-13 08:59:00,1.47005,1.4702,1.47005,1.4702,32800000.0
2009-04-13 09:00:00,1.4701,1.47095,1.47005,1.47085,119400000.0
2009-04-13 09:01:00,1.47045,1.47045,1.47005,1.47035,140800000.0
2009-04-13 09:02:00,1.47035,1.47035,1.47015,1.47015,218400000.0
2009-04-13 09:03:00,1.47015,1.47015,1.46955,1.4697,136400000.0
2009-04-13 09:04:00,1.4697,1.4697,1.4697,1.4697,9600000.0
2009-04-13 09:05:00,1.46975,1.4701,1.46975,1.46995,73400000.0
2009-04-13 09:06:00,1.46995,1.4704,1.4698,1.4701,24200000.0
2009-04-13 09:07:00,1.47035,1.47065,1.47035,1.47065,40000000.0
2009-04-13 09:08:00,1.47075,1.4712,1.47055,1.471,264300000.0
2009-04-13 09:09:00,1.471,1.4712,1.47095,1.47095,176799999.0
2009-04-13 09:10:00,1.47095,1.4717,1.47095,1.47165,306800000.0
2009-04-13 09:11:00,1.4716,1.47185,1.4715,1.47175,361600000.0
2009-04-13 09:12:00,1.47175,1.472,1.47175,1.47185,157100000.0
2009-04-13 09:13:00,1.47185,1.47195,1.47175,1.47185,94800000.0
2009-04-13 09:14:00,1.4718,1.4718,1.47135,1.47155,205000000.0
2009-04-13 09:15:00,1.47155,1.47155,1.47135,1.4715,52800000.0
2009-04-13 09:16:00,1.4715,1.4719,1.4715,1.4718,79200000.0
2009-04-13 09:17:00,1.4719,1.47265,1.4719,1.47245,317800000.0
2009-04-13 09:18:00,1.47255,1.473,1.47255,1.47285,208000000.0
2009-04-13 09:19:00,1.47285,1.47295,1.4726,1.4726,120000000.0
2009-04-13 09:20:00,1.47265,1.47265,1.47235,1.47235,88000000.0
2009-04-13 09:21:00,1.4723,1.47235,1.4723,1.47235,14400000.0
2009-04-13 09:22:00,1.4723,1.47235,1.47215,1.47225,259200000.0
2009-04-13 09:23:00,1.47215,1.47225,1.4719,1.472,160000000.0
2009-04-13 09:24:00,1.47215,1.47215,1.472,1.47205,109400000.0
2009-04-13 09:25:00,1.47205,1.47215,1.472,1.472,27800000.0
2009-04-13 09:26:00,1.47205,1.4723,1.47205,1.47225,47600000.0
2009-04-13 09:27:00,1.47225,1.47225,1.47215,1.47225,12600000.0
2009-04-13 09:28:00,1.4722,1.4724,1.4722,1.4723,10000000.0
2009-04-13 09:29:00,1.47215,1.47215,1.47185,1.47215,149100000.0
2009-04-13 09:30:00,1.4722,1.4723,1.4721,1.47225,112600000.0
2009-04-13 09:31:00,1.47225,1.47255,1.47225,1.47255,41200000.0
2009-04-13 09:32:00,1.47245,1.47255,1.4723,1.4723,60000000.0
2009-04-13 09:33:00,1.4723,1.47255,1.47225,1.4723,204400000.0
2009-04-13 09:34:00,1.4724,1.4724,1.47225,1.47225,64000000.0
2009-04-13 09:35:00,1.4722,1.4722,1.47205,1.47205,15400000.0
2009-04-13 09:36:00,1.47205,1.47205,1.4719,1.4719,69000000.0
2009-04-13 09:37:00,1.47185,1.47195,1.47175,1.47185,56800000.0
2009-04-13 09:38:00,1.47185,1.47205,1.47185,1.4719,49000000.0
2009-04-13 09:39:00,1.4719,1.4721,1.47155,1.4717,305800000.0
2009-04-13 09:40:00,1.4717,1.4718,1.4717,1.4717,52200000.0
2009-04-13 09:41:00,1.47175,1.47185,1.47175,1.47185,160800000.0
2009-04-13 09:42:00,1.47205,1.47215,1.47205,1.47205,46800000.0
2009-04-13 09:43:00,1.472,1.4723,1.47185,1.4719,109400000.0
2009-04-13 09:44:00,1.4721,1.4721,1.4719,1.4719,10400000.0
2009-04-13 09:45:00,1.4721,1.4721,1.4719,1.4721,18800000.0
2009-04-13 09:46:00,1.4721,1.4721,1.4719,1.4719,38000000.0
2009-04-13 09:47:00,1.47185,1.4721,1.47185,1.4721,35200000.0
2009-04-13 09:48:00,1.4719,1.4721,1.4719,1.4721,17800000.0
2009-04-13 09:49:00,1.47205,1.47215,1.47185,1.47185,37200000.0
2009-04-13 09:50:00,1.47205,1.4722,1.47205,1.4722,19000000.0
2009-04-13 09:51:00,1.4721,1.4721,1.4719,1.4719,50600000.0
2009-04-13 09:52:00,1.4721,1.4722,1.4719,1.47215,42400000.0
2009-04-13 09:53:00,1.47215,1.4723,1.47215,1.47215,64800000.0
2009-04-13 09:54:00,1.47225,1.47225,1.47215,1.47215,22600000.0
2009-04-13 09:55:00,1.47215,1.4723,1.4721,1.47215,54200000.0
2009-04-13 09:56:00,1.4721,1.47215,1.4717,1.4718,61800000.0
2009-04-13 09:57:00,1.4718,1.47195,1.4718,1.4719,21600000.0
2009-04-13 09:58:00,1.4719,1.4721,1.4719,1.472,19600000.0
2009-04-13 09:59:00,1.4723,1.4723,1.4716,1.4716,128000000.0
2009-04-13 10:00:00,1.4717,1.47195,1.47135,1.47185,165800000.0
2009-04-13 10:01:00,1.47195,1.47225,1.47185,1.47225,86400000.0
2009-04-13 10:02:00,1.47215,1.47215,1.47195,1.47195,98000000.0
2009-04-13 10:03:00,1.47205,1.47215,1.47195,1.47195,56400000.0
2009-04-13 10:04:00,1.47195,1.4723,1.47195,1.47215,225600000.0
2009-04-13 10:05:00,1.47215,1.4724,1.47195,1.47215,90000000.0
2009-04-13 10:06:00,1.47215,1.47255,1.47215,1.47245,135000000.0
2009-04-13 10:07:00,1.47215,1.47229,1.47195,1.4721,283200000.0
2009-04-13 10:08:00,1.47245,1.47245,1.47235,1.47235,41600000.0
2009-04-13 10:09:00,1.47235,1.47245,1.47235,1.47245,26400000.0
2009-04-13 10:10:00,1.47245,1.4732,1.4724,1.47295,197200000.0
2009-04-13 10:11:00,1.47285,1.4738,1.47285,1.47375,180800000.0
2009-04-13 10:12:00,1.4737,1.474,1.47365,1.474,127500000.0
2009-04-13 10:13:00,1.474,1.4745,1.474,1.4743,102800000.0
2009-04-13 10:14:00,1.4743,1.47445,1.4742,1.4742,161000000.0
2009-04-13 10:15:00,1.4741,1.4742,1.4739,1.4742,102400000.0
2009-04-13 10:16:00,1.4742,1.4742,1.4738,1.47395,120800000.0
2009-04-13 10:17:00,1.4739,1.47395,1.47375,1.47375,163600000.0
2009-04-13 10:18:00,1.47375,1.47375,1.47285,1.47345,205600000.0
2009-04-13 10:19:00,1.473,1.47315,1.47255,1.4726,328800000.0
2009-04-13 10:20:00,1.47255,1.473,1.47245,1.473,148400000.0
2009-04-13 10:21:00,1.4731,1.47365,1.4731,1.4735,84200000.0
2009-04-13 10:22:00,1.4735,1.4735,1.4735,1.4735,9600000.0
2009-04-13 10:23:00,1.4736,1.4736,1.4735,1.4735,5800000.0
2009-04-13 10:24:00,1.4735,1.4736,1.47345,1.4735,60500000.0
2009-04-13 10:25:00,1.4735,1.4738,1.4735,1.4738,34600000.0
2009-04-13 10:26:00,1.4738,1.4738,1.4738,1.4738,3400000.0
2009-04-13 10:27:00,1.4737,1.4739,1.4737,1.4738,7200000.0
2009-04-13 10:28:00,1.4738,1.4738,1.4734,1.4735,40000000.0
2009-04-13 10:29:00,1.4734,1.4737,1.47325,1.4733,36600000.0
2009-04-13 10:30:00,1.4732,1.4734,1.4732,1.47325,56400000.0
2009-04-13 10:31:00,1.47325,1.47355,1.47325,1.47335,106300001.0
2009-04-13 10:32:00,1.4733,1.47375,1.47265,1.47265,235500000.0
2009-04-13 10:33:00,1.47265,1.47295,1.47255,1.4727,162800000.0
2009-04-13 10:34:00,1.4725,1.4727,1.472,1.47245,78800000.0
2009-04-13 10:35:00,1.4726,1.4733,1.47195,1.4733,150400000.0
2009-04-13 10:36:00,1.4733,1.4733,1.47215,1.47225,85000000.0
2009-04-13 10:37:00,1.47225,1.47275,1.47225,1.4726,159800000.0
2009-04-13 10:38:00,1.4726,1.473,1.4724,1.4727,168800000.0
2009-04-13 10:39:00,1.4727,1.473,1.4724,1.4727,110400000.0
2009-04-13 10:40:00,1.4727,1.47305,1.4727,1.47275,47200000.0
2009-04-13 10:41:00,1.47275,1.4731,1.47235,1.47235,237600000.0
2009-04-13 10:42:00,1.4724,1.4727,1.47225,1.47255,325000000.0
2009-04-13 10:43:00,1.4726,1.4728,1.47255,1.47255,82600000.0
2009-04-13 10:44:00,1.47285,1.47285,1.4724,1.4726,58000000.0
2009-04-13 10:45:00,1.4725,1.4725,1.4725,1.4725,44400000.0
2009-04-13 10:46:00,1.4725,1.4725,1.4724,1.4724,29800000.0
2009-04-13 10:47:00,1.4725,1.47255,1.4724,1.47255,74000000.0
2009-04-13 10:48:00,1.47255,1.47255,1.47255,1.47255,10400000.0
2009-04-13 10:49:00,1.47255,1.47255,1.47165,1.4719,257400000.0
2009-04-13 10:50:00,1.47175,1.4721,1.47155,1.4719,81000000.0
2009-04-13 10:51:00,1.4719,1.47205,1.4719,1.47195,154800000.0
2009-04-13 10:52:00,1.47195,1.472,1.4719,1.4719,72000000.0
2009-04-13 10:53:00,1.4719,1.4719,1.47185,1.47185,159200000.0
2009-04-13 10:54:00,1.47185,1.472,1.47185,1.47195,192400000.0
2009-04-13 10:55:00,1.47195,1.472,1.47185,1.472,58600000.0
2009-04-13 10:56:00,1.472,1.472,1.4716,1.4716,112400000.0
2009-04-13 10:57:00,1.4716,1.4716,1.47145,1.4715,75000000.0
2009-04-13 10:58:00,1.4715,1.4715,1.4713,1.4713,28800000.0
2009-04-13 10:59:00,1.4713,1.4718,1.4713,1.47135,124800000.0
2009-04-13 11:00:00,1.47135,1.4718,1.47125,1.47175,154800000.0
2009-04-13 11:01:00,1.4717,1.4717,1.47145,1.47155,115600000.0
2009-04-13 11:02:00,1.4717,1.4718,1.47165,1.47175,169600000.0
2009-04-13 11:03:00,1.4717,1.4719,1.4716,1.4719,90600000.0
2009-04-13 11:04:00,1.4719,1.4719,1.47145,1.47165,153200000.0
2009-04-13 11:05:00,1.47165,1.4717,1.4716,1.4717,120800000.0
2009-04-13 11:06:00,1.4717,1.4718,1.47165,1.47165,139400000.0
2009-04-13 11:07:00,1.47165,1.47165,1.47165,1.47165,36800000.0
2009-04-13 11:08:00,1.47165,1.47165,1.47165,1.47165,33600000.0
2009-04-13 11:09:00,1.47165,1.47165,1.47155,1.47155,44000000.0
2009-04-13 11:10:00,1.47155,1.47165,1.47155,1.47155,80800000.0
2009-04-13 11:11:00,1.47155,1.47155,1.4704,1.4707,256000000.0
2009-04-13 11:12:00,1.4707,1.471,1.4707,1.47085,173600000.0
2009-04-13 11:13:00,1.47105,1.4712,1.47075,1.4709,44200000.0
2009-04-13 11:14:00,1.4709,1.4709,1.4708,1.4709,54400000.0
2009-04-13 11:15:00,1.47085,1.4712,1.47055,1.47055,173400000.0
2009-04-13 11:16:00,1.47055,1.4707,1.4703,1.4703,168000000.0
2009-04-13 11:17:00,1.4703,1.4707,1.4699,1.4707,211200000.0
2009-04-13 11:18:00,1.47075,1.47075,1.4707,1.4707,2000000.0
2009-04-13 11:19:00,1.47065,1.47065,1.47065,1.47065,2400000.0
2009-04-13 11:20:00,1.4707,1.4707,1.4703,1.4704,10600000.0
2009-04-13 11:21:00,1.47065,1.47075,1.4703,1.4703,61200000.0
2009-04-13 11:22:00,1.4707,1.47075,1.47025,1.47075,25600000.0
2009-04-13 11:23:00,1.47055,1.47105,1.4704,1.47095,121200000.0
2009-04-13 11:24:00,1.47085,1.4712,1.47045,1.47045,176000000.0
2009-04-13 11:25:00,1.4706,1.4706,1.4705,1.4706,30600000.0
2009-04-13 11:26:00,1.4705,1.47095,1.47035,1.4705,131000000.0
2009-04-13 11:27:00,1.4705,1.47055,1.47025,1.47025,243700000.0
2009-04-13 11:28:00,1.47025,1.47025,1.46975,1.47005,145200000.0
2009-04-13 11:29:00,1.47005,1.4702,1.47005,1.4702,98000000.0
2009-04-13 11:30:00,1.4702,1.4703,1.47015,1.4702,58600000.0
2009-04-13 11:31:00,1.4702,1.4703,1.4702,1.4703,30800000.0
2009-04-13 11:32:00,1.4703,1.47035,1.4702,1.4702,60400000.0
2009-04-13 11:33:00,1.4702,1.4702,1.4702,1.4702,4200000.0
2009-04-13 11:34:00,1.4702,1.4702,1.47015,1.4702,19400000.0
2009-04-13 11:35:00,1.47015,1.47025,1.47015,1.4702,116000000.0
2009-04-13 11:36:00,1.4702,1.4702,1.47005,1.47005,77800000.0
2009-04-13 11:37:00,1.47005,1.4701,1.47005,1.4701,51400000.0
2009-04-13 11:38:00,1.47005,1.47005,1.47005,1.47005,93400000.0
2009-04-13 11:39:00,1.47005,1.47005,1.47005,1.47005,75600000.0
2009-04-13 11:40:00,1.47005,1.47005,1.47005,1.47005,61000000.0
2009-04-13 11:41:00,1.47005,1.47005,1.47005,1.47005,89000000.0
2009-04-13 11:42:00,1.47005,1.4702,1.47005,1.47005,84800000.0
2009-04-13 11:43:00,1.4702,1.4702,1.4697,1.47,35600000.0
2009-04-13 11:44:00,1.4701,1.4701,1.4695,1.4695,36400000.0
2009-04-13 11:45:00,1.47,1.47,1.46945,1.4696,77200000.0
2009-04-13 11:46:00,1.4696,1.4696,1.46885,1.46915,131800000.0
2009-04-13 11:47:00,1.4692,1.46925,1.46905,1.46915,94800000.0
2009-04-13 11:48:00,1.46915,1.46925,1.4682,1.46835,188000000.0
2009-04-13 11:49:00,1.46835,1.4684,1.4665,1.46735,329800000.0
2009-04-13 11:50:00,1.4673,1.4675,1.4664,1.4666,68200000.0
2009-04-13 11:51:00,1.4667,1.4681,1.4667,1.4675,190000000.0
2009-04-13 11:52:00,1.46745,1.46795,1.46745,1.46775,87300000.0
2009-04-13 11:53:00,1.468,1.4686,1.4679,1.46855,140200000.0
2009-04-13 11:54:00,1.46855,1.4687,1.46855,1.4687,146400000.0
2009-04-13 11:55:00,1.4687,1.4691,1.4686,1.4686,156400000.0
2009-04-13 11:56:00,1.4686,1.4686,1.46855,1.4686,60800000.0
2009-04-13 11:57:00,1.46855,1.4689,1.46855,1.4689,36800000.0
2009-04-13 11:58:00,1.4689,1.4694,1.4689,1.46925,55800000.0
2009-04-13 11:59:00,1.4695,1.4695,1.469,1.46925,159600000.0
2009-04-13 12:00:00,1.46925,1.46945,1.46925,1.46945,128800000.0
2009-04-13 12:01:00,1.46945,1.4695,1.46945,1.4695,54400000.0
2009-04-13 12:02:00,1.46955,1.46995,1.46955,1.46975,81600000.0
2009-04-13 12:03:00,1.46975,1.4698,1.46975,1.4698,33600000.0
2009-04-13 12:04:00,1.46975,1.47,1.4696,1.4696,92400000.0
2009-04-13 12:05:00,1.46975,1.46975,1.4696,1.4696,121600000.0
2009-04-13 12:06:00,1.4695,1.46985,1.46925,1.46985,65600000.0
2009-04-13 12:07:00,1.46985,1.46985,1.46985,1.46985,4800000.0
2009-04-13 12:08:00,1.46985,1.4701,1.4698,1.47,251600000.0
2009-04-13 12:09:00,1.47,1.4701,1.47,1.4701,65200000.0
2009-04-13 12:10:00,1.4701,1.4701,1.4701,1.4701,10400000.0
2009-04-13 12:11:00,1.4701,1.47025,1.4701,1.47025,30400000.0
2009-04-13 12:12:00,1.47025,1.47035,1.47025,1.47025,6600000.0
2009-04-13 12:13:00,1.4703,1.47045,1.4703,1.47045,30200000.0
2009-04-13 12:14:00,1.4704,1.47045,1.47035,1.4704,11800000.0
2009-04-13 12:15:00,1.4704,1.4704,1.4704,1.4704,1000000.0
2009-04-13 12:16:00,1.4704,1.4705,1.4704,1.4705,88400000.0
2009-04-13 12:17:00,1.4706,1.4706,1.4704,1.4705,147000000.0
2009-04-13 12:18:00,1.4705,1.4705,1.4703,1.4703,52200000.0
2009-04-13 12:19:00,1.4703,1.4703,1.4703,1.4703,19200000.0
2009-04-13 12:20:00,1.4704,1.4704,1.4703,1.4704,434600000.0
2009-04-13 12:21:00,1.4703,1.4704,1.4703,1.4703,277200000.0
2009-04-13 12:22:00,1.4703,1.4703,1.47025,1.47025,24400000.0
2009-04-13 12:23:00,1.4703,1.4703,1.4702,1.4702,28200000.0
2009-04-13 12:24:00,1.4702,1.4703,1.4702,1.4703,58400000.0
2009-04-13 12:25:00,1.47025,1.47027,1.47015,1.47022,201200000.0
2009-04-13 12:26:00,1.4704,1.4705,1.4703,1.4703,38200000.0
2009-04-13 12:27:00,1.4703,1.4703,1.47015,1.4702,39000000.0
2009-04-13 12:28:00,1.4702,1.4702,1.4702,1.4702,84200000.0
2009-04-13 12:29:00,1.4702,1.4702,1.4702,1.4702,16000000.0
2009-04-13 12:30:00,1.4703,1.4703,1.4703,1.4703,4000000.0
2009-04-13 12:31:00,1.4703,1.4703,1.4703,1.4703,3000000.0
2009-04-13 12:32:00,1.4703,1.4703,1.4703,1.4703,6000000.0
2009-04-13 12:33:00,1.47025,1.4706,1.47015,1.47035,68400000.0
2009-04-13 12:34:00,1.4704,1.4709,1.4704,1.4709,124400000.0
2009-04-13 12:35:00,1.47065,1.471,1.47065,1.47085,91400000.0
2009-04-13 12:36:00,1.4708,1.471,1.47075,1.47095,39800000.0
2009-04-13 12:37:00,1.471,1.47195,1.4708,1.47195,278300000.0
2009-04-13 12:38:00,1.47195,1.47285,1.47195,1.47255,227600000.0
2009-04-13 12:39:00,1.47255,1.47255,1.47205,1.47205,128600000.0
2009-04-13 12:40:00,1.47205,1.47205,1.472,1.472,38400000.0
2009-04-13 12:41:00,1.472,1.47215,1.472,1.47215,92800000.0
2009-04-13 12:42:00,1.47215,1.47215,1.47205,1.47215,60800000.0
2009-04-13 12:43:00,1.4722,1.4724,1.47215,1.47215,76000000.0
2009-04-13 12:44:00,1.4722,1.4722,1.4722,1.4722,3200000.0
2009-04-13 12:45:00,1.47225,1.47225,1.4722,1.4722,32000000.0
2009-04-13 12:46:00,1.4722,1.4722,1.47205,1.4721,201800000.0
2009-04-13 12:47:00,1.4721,1.4721,1.47205,1.4721,182900000.0
2009-04-13 12:48:00,1.47198,1.47203,1.47179,1.47194,98400000.0
2009-04-13 12:49:00,1.4721,1.4721,1.4721,1.4721,43200000.0
2009-04-13 12:50:00,1.4721,1.47245,1.4721,1.4724,183400000.0
2009-04-13 12:51:00,1.47235,1.47235,1.4723,1.4723,44000000.0
2009-04-13 12:52:00,1.47235,1.47235,1.47235,1.47235,28800000.0
2009-04-13 12:53:00,1.47235,1.47235,1.47225,1.4723,55200000.0
2009-04-13 12:54:00,1.4723,1.47235,1.4723,1.47235,44800000.0
2009-04-13 12:55:00,1.47193,1.47217,1.47175,1.47217,119300000.0
2009-04-13 12:56:00,1.47225,1.47225,1.47225,1.47225,3200000.0
2009-04-13 12:57:00,1.4722,1.47225,1.4722,1.47225,17600000.0
2009-04-13 12:58:00,1.47225,1.4723,1.4722,1.4722,28000000.0
2009-04-13 12:59:00,1.4722,1.4722,1.4722,1.4722,2000000.0
2009-04-13 13:00:00,1.4722,1.4722,1.472,1.47205,76600000.0
2009-04-13 13:01:00,1.47205,1.47215,1.47205,1.47205,35200000.0
2009-04-13 13:02:00,1.47205,1.47205,1.472,1.472,21599999.0
2009-04-13 13:03:00,1.47205,1.47215,1.47205,1.47215,28800000.0
2009-04-13 13:04:00,1.4721,1.47215,1.4721,1.47215,33600000.0
2009-04-13 13:05:00,1.47205,1.4721,1.47205,1.4721,28000000.0
2009-04-13 13:06:00,1.472,1.47229,1.47183,1.47183,338600000.0
2009-04-13 13:07:00,1.4721,1.47215,1.4721,1.47215,29600000.0
2009-04-13 13:08:00,1.47215,1.4729,1.47215,1.4729,239000000.0
2009-04-13 13:09:00,1.4729,1.4729,1.47255,1.47255,91800000.0
2009-04-13 13:10:00,1.47255,1.47255,1.47255,1.47255,27600000.0
2009-04-13 13:11:00,1.47255,1.4737,1.47255,1.4736,163600000.0
2009-04-13 13:12:00,1.4736,1.4736,1.47305,1.47305,198600000.0
2009-04-13 13:13:00,1.47305,1.47305,1.4729,1.473,61400000.0
2009-04-13 13:14:00,1.47295,1.47295,1.4725,1.4728,187800000.0
2009-04-13 13:15:00,1.4728,1.47305,1.4728,1.47305,255000000.0
2009-04-13 13:16:00,1.47305,1.47305,1.47305,1.47305,14400000.0
2009-04-13 13:17:00,1.4731,1.4733,1.4731,1.47315,30400000.0
2009-04-13 13:18:00,1.4734,1.4734,1.4734,1.4734,19200000.0
2009-04-13 13:19:00,1.47345,1.47345,1.47345,1.47345,14400000.0
2009-04-13 13:20:00,1.4736,1.474,1.47355,1.4738,255200000.0
2009-04-13 13:21:00,1.47385,1.4739,1.4737,1.47375,113400000.0
2009-04-13 13:22:00,1.47375,1.47375,1.47365,1.4737,67800000.0
2009-04-13 13:23:00,1.47365,1.4739,1.47355,1.4737,264200000.0
2009-04-13 13:24:00,1.47365,1.4738,1.47355,1.4738,63200000.0
2009-04-13 13:25:00,1.4739,1.4739,1.47255,1.47285,248400000.0
2009-04-13 13:26:00,1.47285,1.47285,1.4725,1.47255,35200000.0
2009-04-13 13:27:00,1.47245,1.4725,1.47235,1.47235,56800000.0
2009-04-13 13:28:00,1.47235,1.4726,1.4722,1.4724,97200000.0
2009-04-13 13:29:00,1.4723,1.4726,1.4723,1.4726,39000000.0
2009-04-13 13:30:00,1.4726,1.4726,1.472,1.47235,145800000.0
2009-04-13 13:31:00,1.47235,1.4725,1.47215,1.4724,108000000.0
2009-04-13 13:32:00,1.4724,1.4725,1.4723,1.4725,19600000.0
2009-04-13 13:33:00,1.4725,1.4726,1.47235,1.4725,245600000.0
2009-04-13 13:34:00,1.4726,1.47295,1.4726,1.47285,96000000.0
2009-04-13 13:35:00,1.4729,1.4729,1.4729,1.4729,4800000.0
2009-04-13 13:36:00,1.4729,1.4739,1.4729,1.4739,146200000.0
2009-04-13 13:37:00,1.4737,1.47415,1.47365,1.47415,149000000.0
2009-04-13 13:38:00,1.47415,1.4744,1.47405,1.4741,172800000.0
2009-04-13 13:39:00,1.47425,1.47445,1.47415,1.47425,98200000.0
2009-04-13 13:40:00,1.4742,1.47435,1.4742,1.4742,351800002.0
2009-04-13 13:41:00,1.4742,1.47425,1.47415,1.47415,68600000.0
2009-04-13 13:42:00,1.47415,1.47415,1.47395,1.47395,47200000.0
2009-04-13 13:43:00,1.47385,1.4739,1.4737,1.4738,76400000.0
2009-04-13 13:44:00,1.4737,1.4737,1.4737,1.4737,12800000.0
2009-04-13 13:45:00,1.4737,1.474,1.4737,1.4739,132600000.0
2009-04-13 13:46:00,1.47385,1.4741,1.47365,1.47365,214200000.0
2009-04-13 13:47:00,1.47365,1.47365,1.4736,1.4736,322999998.0
2009-04-13 13:48:00,1.4736,1.4737,1.4736,1.4736,182199991.0
2009-04-13 13:49:00,1.47365,1.4739,1.4736,1.4739,132600000.0
2009-04-13 13:50:00,1.4739,1.47405,1.47385,1.4739,175200000.0
2009-04-13 13:51:00,1.4739,1.4741,1.4739,1.4741,66600000.0
2009-04-13 13:52:00,1.4741,1.4741,1.474,1.4741,26000000.0
2009-04-13 13:53:00,1.474,1.4743,1.474,1.4743,132000000.0
2009-04-13 13:54:00,1.47415,1.4744,1.47415,1.47415,71600000.0
2009-04-13 13:55:00,1.47415,1.4742,1.47405,1.47405,110800000.0
2009-04-13 13:56:00,1.47405,1.47405,1.47405,1.47405,97600000.0
2009-04-13 13:57:00,1.47405,1.47405,1.47405,1.47405,78800000.0
2009-04-13 13:58:00,1.47405,1.47405,1.47405,1.47405,162200000.0
2009-04-13 13:59:00,1.47405,1.47405,1.4739,1.47395,112200000.0
2009-04-13 14:00:00,1.47395,1.47395,1.47355,1.4737,130400000.0
2009-04-13 14:01:00,1.47375,1.47375,1.4735,1.47365,262400000.0
2009-04-13 14:02:00,1.47365,1.4739,1.47365,1.4739,125600000.0
2009-04-13 14:03:00,1.4739,1.4745,1.47375,1.4744,270600000.0
2009-04-13 14:04:00,1.4744,1.4746,1.4743,1.4745,143800000.0
2009-04-13 14:05:00,1.4746,1.4766,1.4745,1.4765,410800000.0
2009-04-13 14:06:00,1.4765,1.47675,1.4763,1.4766,345200000.0
2009-04-13 14:07:00,1.4766,1.4766,1.4756,1.4756,474100002.0
2009-04-13 14:08:00,1.4757,1.4757,1.4752,1.47545,235600000.0
2009-04-13 14:09:00,1.47545,1.4755,1.47535,1.4754,200000000.0
2009-04-13 14:10:00,1.4754,1.4754,1.47415,1.47445,330800000.0
2009-04-13 14:11:00,1.4745,1.4746,1.4726,1.47275,243900000.0
2009-04-13 14:12:00,1.47265,1.4733,1.4723,1.47305,210100000.0
2009-04-13 14:13:00,1.47305,1.4734,1.47305,1.47325,253600000.0
2009-04-13 14:14:00,1.47325,1.4734,1.47325,1.4734,218800000.0
2009-04-13 14:15:00,1.4734,1.4734,1.4725,1.4725,337200000.0
2009-04-13 14:16:00,1.4725,1.4728,1.47245,1.4726,410600000.0
2009-04-13 14:17:00,1.4726,1.4727,1.4726,1.4726,189599999.0
2009-04-13 14:18:00,1.4726,1.4727,1.4726,1.47265,163600000.0
2009-04-13 14:19:00,1.47265,1.4728,1.47265,1.47275,99800000.0
2009-04-13 14:20:00,1.4726,1.4728,1.4725,1.4728,146700000.0
2009-04-13 14:21:00,1.4728,1.47345,1.47255,1.4731,232400000.0
2009-04-13 14:22:00,1.4731,1.4732,1.47285,1.47295,129200000.0
2009-04-13 14:23:00,1.47295,1.4731,1.4727,1.47275,253000000.0
2009-04-13 14:24:00,1.4728,1.47365,1.47275,1.4734,424400000.0
2009-04-13 14:25:00,1.4735,1.4738,1.47345,1.4736,202200000.0
2009-04-13 14:26:00,1.47365,1.47385,1.4733,1.47365,260800000.0
2009-04-13 14:27:00,1.47365,1.47375,1.4734,1.4737,106700000.0
2009-04-13 14:28:00,1.4736,1.4738,1.47345,1.47375,88600000.0
2009-04-13 14:29:00,1.47375,1.4748,1.4737,1.4748,203600000.0
2009-04-13 14:30:00,1.47475,1.4761,1.47465,1.4761,405500000.0
2009-04-13 14:31:00,1.47595,1.47595,1.4754,1.4755,447700001.0
2009-04-13 14:32:00,1.4755,1.4755,1.475,1.475,311000000.0
2009-04-13 14:33:00,1.4749,1.475,1.47475,1.4748,351600000.0
2009-04-13 14:34:00,1.4749,1.4749,1.47395,1.47405,577200003.0
2009-04-13 14:35:00,1.4741,1.4742,1.4738,1.4738,244800000.0
2009-04-13 14:36:00,1.4738,1.4738,1.4736,1.47365,23800000.0
2009-04-13 14:37:00,1.4737,1.4737,1.4728,1.4734,299200000.0
2009-04-13 14:38:00,1.4736,1.4744,1.47355,1.4743,80800000.0
2009-04-13 14:39:00,1.4742,1.4746,1.4742,1.47425,98200000.0
2009-04-13 14:40:00,1.4744,1.4763,1.4744,1.4762,210200000.0
2009-04-13 14:41:00,1.4762,1.47645,1.4756,1.47565,398600000.0
2009-04-13 14:42:00,1.4758,1.476,1.47565,1.4758,228000000.0
2009-04-13 14:43:00,1.4758,1.47635,1.4758,1.4763,276000000.0
2009-04-13 14:44:00,1.4764,1.4765,1.476,1.476,263000000.0
2009-04-13 14:45:00,1.47605,1.4764,1.4758,1.4758,572000000.0
2009-04-13 14:46:00,1.4759,1.4759,1.47545,1.47555,555200003.0
2009-04-13 14:47:00,1.47565,1.4758,1.47555,1.4758,94800000.0
2009-04-13 14:48:00,1.4758,1.4762,1.47565,1.4762,131800000.0
2009-04-13 14:49:00,1.476,1.477,1.476,1.4769,235600000.0
2009-04-13 14:50:00,1.477,1.477,1.47665,1.47685,116600000.0
2009-04-13 14:51:00,1.4769,1.4771,1.4767,1.477,67200000.0
2009-04-13 14:52:00,1.4769,1.4771,1.47685,1.4769,346100000.0
2009-04-13 14:53:00,1.47685,1.4771,1.4767,1.4767,267600000.0
2009-04-13 14:54:00,1.4767,1.47675,1.4766,1.4766,97000001.0
2009-04-13 14:55:00,1.4766,1.4766,1.4754,1.4756,97600000.0
2009-04-13 14:56:00,1.4755,1.4757,1.47525,1.4753,136200000.0
2009-04-13 14:57:00,1.4753,1.47565,1.4748,1.475,259000000.0
2009-04-13 14:58:00,1.475,1.475,1.47395,1.4742,334300000.0
2009-04-13 14:59:00,1.47415,1.4742,1.4736,1.47365,125300001.0
2009-04-13 15:00:00,1.47365,1.47595,1.4733,1.4758,150400000.0
2009-04-13 15:01:00,1.4759,1.476,1.47415,1.47415,332400000.0
2009-04-13 15:02:00,1.4743,1.47435,1.47415,1.4742,257000000.0
2009-04-13 15:03:00,1.4742,1.4742,1.4736,1.4736,144800000.0
2009-04-13 15:04:00,1.4736,1.47385,1.4736,1.4738,124000000.0
2009-04-13 15:05:00,1.4738,1.4742,1.4737,1.47415,92800000.0
2009-04-13 15:06:00,1.4742,1.4744,1.47415,1.47415,97400000.0
2009-04-13 15:07:00,1.47415,1.47445,1.47415,1.4742,85400000.0
2009-04-13 15:08:00,1.4743,1.47455,1.4742,1.4745,39800000.0
2009-04-13 15:09:00,1.47455,1.47585,1.47445,1.4757,174800000.0
2009-04-13 15:10:00,1.47555,1.4761,1.47555,1.4759,356000000.0
2009-04-13 15:11:00,1.4759,1.4759,1.47465,1.4751,236800000.0
2009-04-13 15:12:00,1.475,1.475,1.4748,1.475,155800000.0
2009-04-13 15:13:00,1.475,1.47555,1.47485,1.47555,360000000.0
2009-04-13 15:14:00,1.47565,1.4764,1.47565,1.47635,269200000.0
2009-04-13 15:15:00,1.4765,1.4769,1.47635,1.4767,340200000.0
2009-04-13 15:16:00,1.4767,1.4767,1.47625,1.47625,121600000.0
2009-04-13 15:17:00,1.47625,1.4763,1.47625,1.4763,286400000.0
2009-04-13 15:18:00,1.4762,1.4763,1.47565,1.47565,218900000.0
2009-04-13 15:19:00,1.4757,1.4758,1.4751,1.4752,295899999.0
2009-04-13 15:20:00,1.47515,1.47565,1.47495,1.47565,196400000.0
2009-04-13 15:21:00,1.47585,1.4767,1.47585,1.47665,269800000.0
2009-04-13 15:22:00,1.47665,1.4767,1.4762,1.47625,127000000.0
2009-04-13 15:23:00,1.4762,1.47625,1.47575,1.4758,147000000.0
2009-04-13 15:24:00,1.4758,1.4758,1.4757,1.4757,49000000.0
2009-04-13 15:25:00,1.4757,1.4759,1.47515,1.4752,270000000.0
2009-04-13 15:26:00,1.4752,1.4753,1.4747,1.4747,199000000.0
2009-04-13 15:27:00,1.4746,1.4751,1.4746,1.47495,109000000.0
2009-04-13 15:28:00,1.47495,1.47495,1.4747,1.4747,130000000.0
2009-04-13 15:29:00,1.4747,1.4749,1.4746,1.4748,230200000.0
2009-04-13 15:30:00,1.4749,1.4753,1.47485,1.47495,412200000.0
2009-04-13 15:31:00,1.47495,1.4753,1.47495,1.4751,71000000.0
2009-04-13 15:32:00,1.4751,1.4752,1.47505,1.47515,179600000.0
2009-04-13 15:33:00,1.4751,1.4754,1.47505,1.47535,137000000.0
2009-04-13 15:34:00,1.47555,1.4756,1.4752,1.47525,118000000.0
2009-04-13 15:35:00,1.47525,1.4753,1.4747,1.4747,260800000.0
2009-04-13 15:36:00,1.4747,1.4747,1.47385,1.47415,228000000.0
2009-04-13 15:37:00,1.47415,1.4744,1.47415,1.47435,132800000.0
2009-04-13 15:38:00,1.47435,1.47435,1.4739,1.4741,120199999.0
2009-04-13 15:39:00,1.4741,1.4743,1.4741,1.4742,33800000.0
2009-04-13 15:40:00,1.4742,1.47455,1.4742,1.4744,100600000.0
2009-04-13 15:41:00,1.4744,1.4745,1.4743,1.4744,98000000.0
2009-04-13 15:42:00,1.4743,1.47465,1.4742,1.47455,164000000.0
2009-04-13 15:43:00,1.4745,1.47495,1.4745,1.4749,127400000.0
2009-04-13 15:44:00,1.4749,1.4749,1.47475,1.4749,135600000.0
2009-04-13 15:45:00,1.4749,1.475,1.47475,1.4748,99000000.0
2009-04-13 15:46:00,1.47465,1.4748,1.4746,1.4746,166400000.0
2009-04-13 15:47:00,1.47465,1.4748,1.47375,1.4739,388200000.0
2009-04-13 15:48:00,1.47395,1.4743,1.47395,1.47405,277400000.0
2009-04-13 15:49:00,1.4741,1.4742,1.47385,1.47385,144600000.0
2009-04-13 15:50:00,1.4739,1.474,1.47335,1.47335,268400000.0
2009-04-13 15:51:00,1.4735,1.4737,1.4734,1.4736,261200000.0
2009-04-13 15:52:00,1.4736,1.4739,1.47355,1.4738,117200000.0
2009-04-13 15:53:00,1.4739,1.4741,1.47385,1.474,350000000.0
2009-04-13 15:54:00,1.474,1.4741,1.4738,1.4739,415000000.0
2009-04-13 15:55:00,1.4739,1.4739,1.47355,1.47355,200200000.0
2009-04-13 15:56:00,1.47355,1.4736,1.47345,1.47345,321000000.0
2009-04-13 15:57:00,1.47345,1.4736,1.4734,1.4735,195000000.0
2009-04-13 15:58:00,1.4735,1.47355,1.4734,1.47355,212400000.0
2009-04-13 15:59:00,1.47355,1.47355,1.47295,1.47305,180200000.0
2009-04-13 16:00:00,1.47295,1.47335,1.4727,1.4733,274800000.0
2009-04-13 16:01:00,1.47315,1.47415,1.47315,1.4741,187800000.0
2009-04-13 16:02:00,1.4741,1.47465,1.47385,1.47445,236000000.0
2009-04-13 16:03:00,1.47445,1.4747,1.4744,1.4747,176600000.0
2009-04-13 16:04:00,1.4747,1.4747,1.4742,1.47465,111500000.0
2009-04-13 16:05:00,1.4746,1.4747,1.47425,1.47425,172000000.0
2009-04-13 16:06:00,1.4742,1.4745,1.47405,1.4744,204800000.0
2009-04-13 16:07:00,1.4744,1.475,1.4744,1.4748,183200000.0
2009-04-13 16:08:00,1.4748,1.4755,1.4745,1.4753,435400000.0
2009-04-13 16:09:00,1.47525,1.4755,1.47505,1.4752,454400000.0
2009-04-13 16:10:00,1.4754,1.476,1.47515,1.4757,499000000.0
2009-04-13 16:11:00,1.4757,1.476,1.47565,1.476,233400000.0
2009-04-13 16:12:00,1.476,1.47625,1.47595,1.47625,240800000.0
2009-04-13 16:13:00,1.47625,1.4764,1.47595,1.47595,291000000.0
2009-04-13 16:14:00,1.47595,1.4765,1.47585,1.4762,193200000.0
2009-04-13 16:15:00,1.4762,1.4762,1.47605,1.47605,130400000.0
2009-04-13 16:16:00,1.47605,1.4762,1.47605,1.47605,207000000.0
2009-04-13 16:17:00,1.47605,1.4762,1.47605,1.4762,121500000.0
2009-04-13 16:18:00,1.4761,1.4766,1.47555,1.4762,273000000.0
2009-04-13 16:19:00,1.4762,1.4763,1.4762,1.4763,168400000.0
2009-04-13 16:20:00,1.47625,1.4763,1.4759,1.476,123000000.0
2009-04-13 16:21:00,1.476,1.47665,1.476,1.4765,331799998.0
2009-04-13 16:22:00,1.4765,1.4765,1.47575,1.4759,519400000.0
2009-04-13 16:23:00,1.47595,1.476,1.47585,1.47585,191800000.0
2009-04-13 16:24:00,1.47585,1.476,1.4757,1.4759,163000000.0
2009-04-13 16:25:00,1.47585,1.476,1.4757,1.476,255800000.0
2009-04-13 16:26:00,1.476,1.476,1.47495,1.47515,455600000.0
2009-04-13 16:27:00,1.47515,1.4754,1.4751,1.4754,156000000.0
2009-04-13 16:28:00,1.4754,1.4754,1.47465,1.4748,248200000.0
2009-04-13 16:29:00,1.4748,1.4752,1.4748,1.47485,293800000.0
2009-04-13 16:30:00,1.47485,1.475,1.47475,1.475,369800001.0
2009-04-13 16:31:00,1.4751,1.4751,1.4748,1.4749,274400000.0
2009-04-13 16:32:00,1.4749,1.475,1.4748,1.4748,260600000.0
2009-04-13 16:33:00,1.4748,1.4748,1.4747,1.4747,198400000.0
2009-04-13 16:34:00,1.4747,1.475,1.47465,1.4749,185200000.0
2009-04-13 16:35:00,1.4749,1.475,1.47445,1.4747,369599997.0
2009-04-13 16:36:00,1.4748,1.4763,1.4748,1.4763,338800000.0
2009-04-13 16:37:00,1.4763,1.4763,1.476,1.4761,192400000.0
2009-04-13 16:38:00,1.4761,1.4761,1.4752,1.4752,310799999.0
2009-04-13 16:39:00,1.4752,1.4753,1.47515,1.4752,227800000.0
2009-04-13 16:40:00,1.47515,1.4753,1.475,1.47505,113400000.0
2009-04-13 16:41:00,1.475,1.476,1.47495,1.476,217800000.0
2009-04-13 16:42:00,1.476,1.476,1.47545,1.47555,204000000.0
2009-04-13 16:43:00,1.47555,1.4757,1.4755,1.47565,167200000.0
2009-04-13 16:44:00,1.47565,1.4758,1.4756,1.4757,180200000.0
2009-04-13 16:45:00,1.4757,1.4757,1.4755,1.4756,57200000.0
2009-04-13 16:46:00,1.4756,1.4756,1.4756,1.4756,62200000.0
2009-04-13 16:47:00,1.4756,1.4759,1.4756,1.4758,52600000.0
2009-04-13 16:48:00,1.4758,1.4759,1.47575,1.4758,47400000.0
2009-04-13 16:49:00,1.4758,1.4762,1.4758,1.4762,261400000.0
2009-04-13 16:50:00,1.4762,1.4769,1.4762,1.47675,158200000.0
2009-04-13 16:51:00,1.47675,1.4772,1.47665,1.4771,220200000.0
2009-04-13 16:52:00,1.47715,1.479,1.4771,1.4787,311800000.0
2009-04-13 16:53:00,1.4789,1.4798,1.4789,1.4797,298399999.0
2009-04-13 16:54:00,1.4796,1.4797,1.4791,1.4791,158600000.0
2009-04-13 16:55:00,1.47905,1.4794,1.47905,1.47915,305800000.0
2009-04-13 16:56:00,1.47915,1.4795,1.47915,1.4793,209200000.0
2009-04-13 16:57:00,1.4793,1.4795,1.4792,1.4795,179000000.0
2009-04-13 16:58:00,1.47955,1.4796,1.47935,1.4795,245799999.0
2009-04-13 16:59:00,1.4795,1.4797,1.47945,1.4796,246200000.0
2009-04-13 17:00:00,1.4796,1.4796,1.4792,1.4795,310100000.0
2009-04-13 17:01:00,1.4796,1.4796,1.4793,1.4793,134800000.0
2009-04-13 17:02:00,1.4793,1.4793,1.4792,1.4792,158400000.0
2009-04-13 17:03:00,1.4792,1.4792,1.479,1.479,79400000.0
2009-04-13 17:04:00,1.479,1.479,1.4789,1.4789,60800000.0
2009-04-13 17:05:00,1.4789,1.4793,1.4789,1.4792,79200000.0
2009-04-13 17:06:00,1.4792,1.4793,1.4787,1.4787,176000000.0
2009-04-13 17:07:00,1.4787,1.4788,1.4787,1.4787,135400000.0
2009-04-13 17:08:00,1.4787,1.479,1.4787,1.4789,322600000.0
2009-04-13 17:09:00,1.4789,1.47915,1.4789,1.479,188000000.0
2009-04-13 17:10:00,1.479,1.4791,1.479,1.47905,193200000.0
2009-04-13 17:11:00,1.4792,1.4794,1.47915,1.4793,112000000.0
2009-04-13 17:12:00,1.47935,1.4797,1.47935,1.47955,192600000.0
2009-04-13 17:13:00,1.47955,1.47965,1.4793,1.4794,180400000.0
2009-04-13 17:14:00,1.4794,1.4794,1.479,1.4794,204200000.0
2009-04-13 17:15:00,1.4794,1.4797,1.4794,1.4797,101700000.0
2009-04-13 17:16:00,1.4796,1.4797,1.47945,1.4797,220600000.0
2009-04-13 17:17:00,1.47965,1.4805,1.47965,1.4803,348800000.0
2009-04-13 17:18:00,1.4803,1.4806,1.4802,1.4805,474800000.0
2009-04-13 17:19:00,1.4805,1.4806,1.4803,1.4803,229600000.0
2009-04-13 17:20:00,1.48035,1.4805,1.4802,1.4803,429800000.0
2009-04-13 17:21:00,1.4803,1.4803,1.48015,1.48015,61400000.0
2009-04-13 17:22:00,1.4803,1.4805,1.48015,1.4804,119800000.0
2009-04-13 17:23:00,1.4805,1.48055,1.4804,1.4804,243200000.0
2009-04-13 17:24:00,1.4804,1.4806,1.48035,1.4804,97000000.0
2009-04-13 17:25:00,1.4804,1.4805,1.47995,1.47995,401599996.0
2009-04-13 17:26:00,1.47995,1.48015,1.47985,1.4801,284400000.0
2009-04-13 17:27:00,1.48005,1.4804,1.48,1.4804,196400000.0
2009-04-13 17:28:00,1.4803,1.4816,1.4803,1.48135,555199998.0
2009-04-13 17:29:00,1.4814,1.4817,1.4813,1.4815,315400000.0
2009-04-13 17:30:00,1.4815,1.4817,1.4814,1.48155,284800000.0
2009-04-13 17:31:00,1.48155,1.4817,1.48135,1.4817,248600000.0
2009-04-13 17:32:00,1.48165,1.48165,1.48145,1.4815,272800000.0
2009-04-13 17:33:00,1.4816,1.4816,1.4815,1.4815,142200000.0
2009-04-13 17:34:00,1.4815,1.48165,1.48045,1.4815,509000000.0
2009-04-13 17:35:00,1.4816,1.482,1.48145,1.4816,197400000.0
2009-04-13 17:36:00,1.4816,1.4819,1.4815,1.4819,194100000.0
2009-04-13 17:37:00,1.4818,1.4843,1.4818,1.48345,403800000.0
2009-04-13 17:38:00,1.48345,1.4842,1.4833,1.48415,292200000.0
2009-04-13 17:39:00,1.4841,1.4845,1.4841,1.4845,339800000.0
2009-04-13 17:40:00,1.4845,1.4854,1.4845,1.4851,229200000.0
2009-04-13 17:41:00,1.4851,1.4851,1.4841,1.48415,261100000.0
2009-04-13 17:42:00,1.48415,1.48415,1.48325,1.4839,397200000.0
2009-04-13 17:43:00,1.4839,1.4839,1.4827,1.48285,621599998.0
2009-04-13 17:44:00,1.4828,1.4828,1.4823,1.4824,279600000.0
2009-04-13 17:45:00,1.48205,1.4838,1.4819,1.4838,347500000.0
2009-04-13 17:46:00,1.4837,1.4847,1.4837,1.4846,332600000.0
2009-04-13 17:47:00,1.48475,1.48475,1.48385,1.48385,296200000.0
2009-04-13 17:48:00,1.48375,1.48375,1.48205,1.4821,603600000.0
2009-04-13 17:49:00,1.4822,1.4841,1.4821,1.4839,295400000.0
2009-04-13 17:50:00,1.48385,1.4839,1.48375,1.48385,184000000.0
2009-04-13 17:51:00,1.48375,1.4838,1.4817,1.4818,499800000.0
2009-04-13 17:52:00,1.4819,1.4838,1.4818,1.4834,403200002.0
2009-04-13 17:53:00,1.4835,1.4837,1.4834,1.4836,205600000.0
2009-04-13 17:54:00,1.4835,1.4835,1.48285,1.48295,362000000.0
2009-04-13 17:55:00,1.4829,1.48295,1.4826,1.4828,229600000.0
2009-04-13 17:56:00,1.4828,1.48365,1.48255,1.48365,266000000.0
2009-04-13 17:57:00,1.48365,1.484,1.48305,1.48305,231200000.0
2009-04-13 17:58:00,1.483,1.4836,1.4828,1.4835,169300000.0
2009-04-13 17:59:00,1.48355,1.4836,1.4825,1.4825,249200000.0
2009-04-13 18:00:00,1.48245,1.48295,1.48225,1.48295,436200000.0
2009-04-13 18:01:00,1.48295,1.48345,1.4829,1.48345,199200000.0
2009-04-13 18:02:00,1.4832,1.4834,1.4831,1.4833,29400000.0
2009-04-13 18:03:00,1.48315,1.4834,1.4831,1.4831,81600000.0
2009-04-13 18:04:00,1.4832,1.4832,1.48305,1.4831,160200000.0
2009-04-13 18:05:00,1.48305,1.48305,1.48265,1.4829,373400000.0
2009-04-13 18:06:00,1.48295,1.4833,1.48285,1.48295,77600000.0
2009-04-13 18:07:00,1.4831,1.4831,1.483,1.483,53400000.0
2009-04-13 18:08:00,1.48325,1.4834,1.4831,1.4831,115100000.0
2009-04-13 18:09:00,1.4832,1.4833,1.48305,1.4832,206600000.0
2009-04-13 18:10:00,1.4832,1.4833,1.4832,1.4833,23200000.0
2009-04-13 18:11:00,1.4833,1.4833,1.4831,1.4832,101800000.0
2009-04-13 18:12:00,1.4833,1.4833,1.48315,1.4833,205000000.0
2009-04-13 18:13:00,1.48315,1.4834,1.48315,1.4832,230400000.0
2009-04-13 18:14:00,1.4832,1.4832,1.48315,1.48315,147000000.0
2009-04-13 18:15:00,1.48315,1.4832,1.4831,1.48315,136800000.0
2009-04-13 18:16:00,1.48315,1.4837,1.48315,1.4836,200400000.0
2009-04-13 18:17:00,1.4836,1.4837,1.48315,1.48325,327200000.0
2009-04-13 18:18:00,1.48335,1.4835,1.4827,1.4827,213800000.0
2009-04-13 18:19:00,1.4827,1.4827,1.4824,1.4824,121000000.0
2009-04-13 18:20:00,1.48245,1.48255,1.48165,1.4817,317000000.0
2009-04-13 18:21:00,1.48165,1.48165,1.48125,1.48155,406200000.0
2009-04-13 18:22:00,1.48155,1.4818,1.48155,1.4818,141400000.0
2009-04-13 18:23:00,1.48185,1.48185,1.4816,1.48165,125800000.0
2009-04-13 18:24:00,1.4817,1.48245,1.4817,1.48235,315200000.0
2009-04-13 18:25:00,1.4823,1.48235,1.48215,1.4822,140000000.0
2009-04-13 18:26:00,1.48215,1.4825,1.48215,1.48225,201800000.0
2009-04-13 18:27:00,1.4823,1.4823,1.4823,1.4823,16000000.0
2009-04-13 18:28:00,1.4823,1.4826,1.4823,1.4826,117400000.0
2009-04-13 18:29:00,1.48245,1.4826,1.48245,1.48255,118200000.0
2009-04-13 18:30:00,1.48255,1.4829,1.48245,1.48265,209800000.0
2009-04-13 18:31:00,1.4827,1.48305,1.4827,1.483,46400000.0
2009-04-13 18:32:00,1.483,1.483,1.48285,1.483,141400000.0
2009-04-13 18:33:00,1.4829,1.483,1.48275,1.48275,248000000.0
2009-04-13 18:34:00,1.4829,1.4829,1.4823,1.4823,288000000.0
2009-04-13 18:35:00,1.4823,1.4823,1.4823,1.4823,57600000.0
2009-04-13 18:36:00,1.4823,1.4824,1.48225,1.48235,153600000.0
2009-04-13 18:37:00,1.48235,1.48235,1.48235,1.48235,91400000.0
2009-04-13 18:38:00,1.4824,1.4825,1.4824,1.4825,40000000.0
2009-04-13 18:39:00,1.4825,1.4828,1.4825,1.4826,88000000.0
2009-04-13 18:40:00,1.4826,1.4827,1.4826,1.4826,50000000.0
2009-04-13 18:41:00,1.4827,1.483,1.4827,1.483,153400000.0
2009-04-13 18:42:00,1.48305,1.4835,1.48265,1.4829,152800000.0
2009-04-13 18:43:00,1.4829,1.4829,1.4827,1.48275,302200000.0
2009-04-13 18:44:00,1.4827,1.48275,1.48255,1.4827,139800000.0
2009-04-13 18:45:00,1.4827,1.4828,1.4826,1.48275,133800000.0
2009-04-13 18:46:00,1.4833,1.4835,1.4832,1.4833,145200000.0
2009-04-13 18:47:00,1.4833,1.4834,1.48285,1.48335,274400000.0
2009-04-13 18:48:00,1.48325,1.48395,1.4832,1.48395,179600000.0
2009-04-13 18:49:00,1.48395,1.4843,1.4839,1.4843,129800000.0
2009-04-13 18:50:00,1.48425,1.4844,1.48415,1.48425,207600000.0
2009-04-13 18:51:00,1.4844,1.4845,1.4842,1.4843,477200000.0
2009-04-13 18:52:00,1.4843,1.4843,1.4842,1.4842,343000000.0
2009-04-13 18:53:00,1.48415,1.48415,1.48385,1.48385,348000000.0
2009-04-13 18:54:00,1.48385,1.4839,1.48365,1.48365,123800000.0
2009-04-13 18:55:00,1.4836,1.4837,1.48345,1.4835,248000000.0
2009-04-13 18:56:00,1.4835,1.484,1.48345,1.48345,209000000.0
2009-04-13 18:57:00,1.48345,1.48405,1.48345,1.48365,316800000.0
2009-04-13 18:58:00,1.48375,1.48375,1.4835,1.4835,135200000.0
2009-04-13 18:59:00,1.4835,1.4835,1.483,1.483,200200000.0
2009-04-13 19:00:00,1.483,1.4831,1.4826,1.4826,227800000.0
2009-04-13 19:01:00,1.48265,1.48265,1.48235,1.48235,269400000.0
2009-04-13 19:02:00,1.48235,1.48255,1.48235,1.4825,116100000.0
2009-04-13 19:03:00,1.4826,1.48295,1.4824,1.4829,163000000.0
2009-04-13 19:04:00,1.4829,1.4831,1.4828,1.48295,231800000.0
2009-04-13 19:05:00,1.48295,1.483,1.4828,1.48295,234000000.0
2009-04-13 19:06:00,1.48295,1.483,1.48245,1.48245,249600000.0
2009-04-13 19:07:00,1.4826,1.4826,1.48235,1.48235,53200000.0
2009-04-13 19:08:00,1.48235,1.4824,1.48235,1.48235,110000000.0
2009-04-13 19:09:00,1.48235,1.48235,1.4823,1.4823,109000000.0
2009-04-13 19:10:00,1.48235,1.4824,1.48225,1.4824,151600000.0
2009-04-13 19:11:00,1.4823,1.4823,1.4822,1.4822,169600000.0
2009-04-13 19:12:00,1.4822,1.4822,1.4822,1.4822,27200000.0
2009-04-13 19:13:00,1.4822,1.4824,1.4822,1.48235,155200000.0
2009-04-13 19:14:00,1.48235,1.4824,1.4823,1.4824,112000000.0
2009-04-13 19:15:00,1.4824,1.4824,1.48235,1.4824,57600000.0
2009-04-13 19:16:00,1.4824,1.4826,1.4822,1.4822,175700001.0
2009-04-13 19:17:00,1.4822,1.4822,1.4822,1.4822,110400000.0
2009-04-13 19:18:00,1.4822,1.4822,1.4822,1.4822,21600000.0
2009-04-13 19:19:00,1.4822,1.4824,1.4822,1.48235,72800000.0
2009-04-13 19:20:00,1.48235,1.4828,1.48235,1.4828,86400000.0
2009-04-13 19:21:00,1.4828,1.484,1.48265,1.4832,210200000.0
2009-04-13 19:22:00,1.48315,1.4834,1.4829,1.4834,101800000.0
2009-04-13 19:23:00,1.4834,1.4834,1.48335,1.48335,126000000.0
2009-04-13 19:24:00,1.48335,1.48345,1.4833,1.48345,224200000.0
2009-04-13 19:25:00,1.4835,1.4844,1.4835,1.48415,308000000.0
2009-04-13 19:26:00,1.48435,1.4849,1.48425,1.4845,142200000.0
2009-04-13 19:27:00,1.4845,1.4846,1.4845,1.4846,110400000.0
2009-04-13 19:28:00,1.48455,1.4847,1.48445,1.48445,90800000.0
2009-04-13 19:29:00,1.48445,1.4846,1.4844,1.4845,188600000.0
2009-04-13 19:30:00,1.4845,1.4845,1.48415,1.4845,95600000.0
2009-04-13 19:31:00,1.4846,1.4846,1.48445,1.48455,76800000.0
2009-04-13 19:32:00,1.48455,1.4846,1.48425,1.48425,206200000.0
2009-04-13 19:33:00,1.4842,1.48425,1.4842,1.4842,229600000.0
2009-04-13 19:34:00,1.4842,1.4846,1.4842,1.4846,150400000.0
2009-04-13 19:35:00,1.4845,1.4846,1.48425,1.48425,101600000.0
2009-04-13 19:36:00,1.48425,1.4843,1.48425,1.4843,52000000.0
2009-04-13 19:37:00,1.48425,1.4844,1.48425,1.48435,92800000.0
2009-04-13 19:38:00,1.48435,1.4847,1.48435,1.48455,404999999.0
2009-04-13 19:39:00,1.4845,1.4845,1.4844,1.48445,19200000.0
2009-04-13 19:40:00,1.48465,1.48465,1.48435,1.48455,138800000.0
2009-04-13 19:41:00,1.48455,1.48455,1.4845,1.4845,40800000.0
2009-04-13 19:42:00,1.48475,1.48475,1.48445,1.4845,74400000.0
2009-04-13 19:43:00,1.48445,1.48445,1.48435,1.48435,202400000.0
2009-04-13 19:44:00,1.4844,1.4844,1.48435,1.48435,86400000.0
2009-04-13 19:45:00,1.48408,1.4843,1.48408,1.4843,121800000.0
2009-04-13 19:46:00,1.48435,1.4844,1.48435,1.4844,48200000.0
2009-04-13 19:47:00,1.4844,1.4846,1.4844,1.48445,141799999.0
2009-04-13 19:48:00,1.4846,1.4846,1.48425,1.48435,161599999.0
2009-04-13 19:49:00,1.48435,1.4847,1.4842,1.4842,425400001.0
2009-04-13 19:50:00,1.48425,1.4846,1.48415,1.48445,203000000.0
2009-04-13 19:51:00,1.48445,1.4845,1.4844,1.4845,345200000.0
2009-04-13 19:52:00,1.4845,1.48465,1.4845,1.48465,45600000.0
2009-04-13 19:53:00,1.4846,1.4847,1.48455,1.4847,48000000.0
2009-04-13 19:54:00,1.4847,1.4847,1.48465,1.48465,265600000.0
2009-04-13 19:55:00,1.48465,1.48475,1.484,1.48405,222199999.0
2009-04-13 19:56:00,1.48405,1.4846,1.48405,1.4846,88400000.0
2009-04-13 19:57:00,1.4846,1.4846,1.48425,1.4844,132400000.0
2009-04-13 19:58:00,1.4844,1.4845,1.48385,1.48385,104600000.0
2009-04-13 19:59:00,1.48385,1.4839,1.48385,1.4839,76800000.0
2009-04-13 20:00:00,1.4839,1.4839,1.4839,1.4839,14400000.0
2009-04-13 20:01:00,1.48385,1.4843,1.48385,1.4843,89800000.0
2009-04-13 20:02:00,1.4842,1.4843,1.4841,1.4843,209400000.0
2009-04-13 20:03:00,1.4842,1.4842,1.48325,1.4834,240999998.0
2009-04-13 20:04:00,1.48345,1.4835,1.48305,1.4835,96000000.0
2009-04-13 20:05:00,1.48335,1.4834,1.48335,1.4834,16800000.0
2009-04-13 20:06:00,1.4835,1.4836,1.48325,1.4833,189200000.0
2009-04-13 20:07:00,1.4833,1.4833,1.4832,1.4833,264000000.0
2009-04-13 20:08:00,1.4833,1.4834,1.4832,1.48325,105600000.0
2009-04-13 20:09:00,1.48325,1.4834,1.4828,1.4829,110800000.0
2009-04-13 20:10:00,1.48285,1.48285,1.48245,1.4825,448800000.0
2009-04-13 20:11:00,1.4825,1.4825,1.4821,1.4824,162400000.0
2009-04-13 20:12:00,1.4824,1.4826,1.4824,1.48245,56200000.0
2009-04-13 20:13:00,1.4826,1.4839,1.48245,1.4831,253600000.0
2009-04-13 20:14:00,1.48315,1.48335,1.48285,1.4832,290800000.0
2009-04-13 20:15:00,1.4832,1.48335,1.48315,1.48335,179600000.0
2009-04-13 20:16:00,1.48335,1.4834,1.4833,1.48335,228800000.0
2009-04-13 20:17:00,1.48335,1.4838,1.48285,1.4829,310600000.0
2009-04-13 20:18:00,1.4829,1.48345,1.48285,1.48345,313600001.0
2009-04-13 20:19:00,1.48345,1.4838,1.48335,1.4838,118199999.0
2009-04-13 20:20:00,1.48365,1.48385,1.48365,1.4838,347000000.0
2009-04-13 20:21:00,1.4838,1.4839,1.4836,1.4838,217800000.0
2009-04-13 20:22:00,1.484,1.48415,1.484,1.4841,222400000.0
2009-04-13 20:23:00,1.4841,1.4843,1.484,1.4843,492200000.0
2009-04-13 20:24:00,1.4843,1.48455,1.4841,1.48455,385399999.0
2009-04-13 20:25:00,1.4846,1.4846,1.4846,1.4846,62400000.0
2009-04-13 20:26:00,1.4846,1.4847,1.48455,1.4846,163200000.0
2009-04-13 20:27:00,1.4846,1.4846,1.4843,1.4843,147200000.0
2009-04-13 20:28:00,1.48425,1.48435,1.48425,1.4843,359200000.0
2009-04-13 20:29:00,1.4843,1.48435,1.48415,1.4842,121600000.0
2009-04-13 20:30:00,1.4842,1.4846,1.4842,1.4844,328800000.0
2009-04-13 20:31:00,1.4844,1.48455,1.4843,1.4844,211200000.0
2009-04-13 20:32:00,1.4844,1.48455,1.48425,1.4844,197600000.0
2009-04-13 20:33:00,1.4844,1.4846,1.4844,1.4845,204800000.0
2009-04-13 20:34:00,1.48455,1.4846,1.48385,1.4845,394600000.0
2009-04-13 20:35:00,1.4845,1.4845,1.48385,1.4843,425600000.0
2009-04-13 20:36:00,1.48435,1.4845,1.4843,1.4845,145600000.0
2009-04-13 20:37:00,1.4845,1.4847,1.48425,1.4845,390400000.0
2009-04-13 20:38:00,1.4845,1.4847,1.4839,1.4844,387400000.0
2009-04-13 20:39:00,1.4845,1.4847,1.4845,1.4847,131600000.0
2009-04-13 20:40:00,1.48465,1.4848,1.48445,1.4847,163600000.0
2009-04-13 20:41:00,1.4848,1.4848,1.4845,1.4846,69200000.0
2009-04-13 20:42:00,1.4846,1.4848,1.4846,1.4848,85800000.0
2009-04-13 20:43:00,1.4847,1.4847,1.4842,1.48455,346399998.0
2009-04-13 20:44:00,1.48455,1.4846,1.4845,1.4845,98400000.0
2009-04-13 20:45:00,1.4845,1.4845,1.4844,1.48445,96000000.0
2009-04-13 20:46:00,1.48435,1.48445,1.4843,1.4843,263200000.0
2009-04-13 20:47:00,1.4843,1.4844,1.4843,1.4843,313800000.0
2009-04-13 20:48:00,1.4844,1.4845,1.4843,1.4845,104000000.0
2009-04-13 20:49:00,1.4845,1.48455,1.48435,1.4845,110000000.0
2009-04-13 20:50:00,1.4845,1.4845,1.48445,1.48445,48200000.0
2009-04-13 20:51:00,1.48445,1.48445,1.48395,1.48405,380800001.0
2009-04-13 20:52:00,1.48405,1.48405,1.48365,1.4838,398200000.0
2009-04-13 20:53:00,1.4838,1.48395,1.48375,1.48395,331200000.0
2009-04-13 20:54:00,1.4839,1.484,1.4839,1.484,86400000.0
2009-04-13 20:55:00,1.484,1.484,1.4835,1.4836,327600003.0
2009-04-13 20:56:00,1.48355,1.4836,1.4835,1.4836,203200000.0
2009-04-13 20:57:00,1.4836,1.4836,1.48295,1.48295,494400000.0
2009-04-13 20:58:00,1.483,1.4832,1.483,1.4832,456000000.0
2009-04-13 20:59:00,1.4832,1.48325,1.48295,1.483,482400000.0
2009-04-13 21:00:00,1.483,1.4833,1.483,1.4831,237600000.0
2009-04-13 21:01:00,1.4831,1.48315,1.48305,1.48305,291200000.0
2009-04-13 21:02:00,1.48305,1.48315,1.48305,1.4831,172800000.0
2009-04-13 21:03:00,1.4831,1.4834,1.4831,1.4834,113600000.0
2009-04-13 21:04:00,1.48335,1.48345,1.48325,1.4833,143200000.0
2009-04-13 21:05:00,1.4834,1.4835,1.4833,1.4835,264800000.0
2009-04-13 21:06:00,1.4835,1.48365,1.48345,1.48365,171200000.0
2009-04-13 21:07:00,1.48355,1.484,1.4835,1.48375,159400000.0
2009-04-13 21:08:00,1.48375,1.48385,1.4836,1.48385,201800000.0
2009-04-13 21:09:00,1.48385,1.48385,1.483,1.48305,219500000.0
2009-04-13 21:10:00,1.48345,1.4836,1.4834,1.4836,97000000.0
2009-04-13 21:11:00,1.4836,1.4838,1.48345,1.4837,167800000.0
2009-04-13 21:12:00,1.4837,1.4837,1.4837,1.4837,38400000.0
2009-04-13 21:13:00,1.48365,1.48365,1.4832,1.4833,99200000.0
2009-04-13 21:14:00,1.4833,1.4835,1.4833,1.4835,111600000.0
2009-04-13 21:15:00,1.4835,1.4842,1.4835,1.4842,149000000.0
2009-04-13 21:16:00,1.4842,1.4842,1.4841,1.4842,100800000.0
2009-04-13 21:17:00,1.4842,1.48455,1.4842,1.48455,249600000.0
2009-04-13 21:18:00,1.48455,1.4846,1.4845,1.4846,158600000.0
2009-04-13 21:19:00,1.48465,1.4847,1.48455,1.4847,244800000.0
2009-04-13 21:20:00,1.4847,1.4849,1.4847,1.4847,63400000.0
2009-04-13 21:21:00,1.4847,1.4848,1.4844,1.4844,72400000.0
2009-04-13 21:22:00,1.4844,1.4846,1.48415,1.48435,127800000.0
2009-04-13 21:23:00,1.4845,1.4846,1.4841,1.4841,105800000.0
2009-04-13 21:24:00,1.4841,1.4842,1.4841,1.4841,59600000.0
2009-04-13 21:25:00,1.4841,1.4843,1.4841,1.4841,120800000.0
2009-04-13 21:26:00,1.4841,1.4843,1.4841,1.4843,61600000.0
2009-04-13 21:27:00,1.4843,1.4843,1.4843,1.4843,33600000.0
2009-04-13 21:28:00,1.4843,1.4843,1.4841,1.48425,91800000.0
2009-04-13 21:29:00,1.4843,1.4845,1.48425,1.4845,128800000.0
2009-04-13 21:30:00,1.4844,1.4848,1.48435,1.4845,118000000.0
2009-04-13 21:31:00,1.48445,1.4846,1.48445,1.4845,57600000.0
2009-04-13 21:32:00,1.4846,1.4846,1.4845,1.4845,30600000.0
2009-04-13 21:33:00,1.4846,1.4849,1.4846,1.4849,100800000.0
2009-04-13 21:34:00,1.48485,1.4865,1.48485,1.48585,389800000.0
2009-04-13 21:35:00,1.4861,1.4863,1.48605,1.4862,40400000.0
2009-04-13 21:36:00,1.48615,1.4865,1.4861,1.4864,219800000.0
2009-04-13 21:37:00,1.4863,1.4865,1.4863,1.4865,140800000.0
2009-04-13 21:38:00,1.4865,1.4865,1.4862,1.4865,194000000.0
2009-04-13 21:39:00,1.4866,1.48665,1.48635,1.4866,74400000.0
2009-04-13 21:40:00,1.48645,1.48645,1.4862,1.48625,200600000.0
2009-04-13 21:41:00,1.48625,1.4867,1.48625,1.48645,217400000.0
2009-04-13 21:42:00,1.48655,1.4868,1.48645,1.4867,38000000.0
2009-04-13 21:43:00,1.4867,1.4868,1.4864,1.4866,37800000.0
2009-04-13 21:44:00,1.4866,1.4867,1.4864,1.4864,73200000.0
2009-04-13 21:45:00,1.4865,1.4865,1.48625,1.4863,291600000.0
2009-04-13 21:46:00,1.4863,1.4865,1.4863,1.4864,162200000.0
2009-04-13 21:47:00,1.4864,1.4864,1.4863,1.4863,68200000.0
2009-04-13 21:48:00,1.4863,1.4863,1.4861,1.48615,30400000.0
2009-04-13 21:49:00,1.4861,1.48615,1.4861,1.4861,62400000.0
2009-04-13 21:50:00,1.48605,1.48615,1.48595,1.48595,99000000.0
2009-04-13 21:51:00,1.48595,1.4861,1.48595,1.486,155400000.0
2009-04-13 21:52:00,1.486,1.4861,1.486,1.4861,144000000.0
2009-04-13 21:53:00,1.4861,1.4861,1.486,1.486,92800000.0
2009-04-13 21:54:00,1.486,1.48605,1.48595,1.486,191200000.0
2009-04-13 21:55:00,1.48595,1.486,1.48575,1.48595,225600000.0
2009-04-13 21:56:00,1.48575,1.48595,1.4856,1.4856,99600000.0
2009-04-13 21:57:00,1.4855,1.4856,1.4841,1.4843,149000000.0
2009-04-13 21:58:00,1.4843,1.4846,1.4838,1.48415,224600000.0
2009-04-13 21:59:00,1.4843,1.4845,1.48415,1.48445,153200000.0
2009-04-13 22:00:00,1.4845,1.4845,1.4844,1.48445,59200000.0
2009-04-13 22:01:00,1.48445,1.48465,1.4843,1.48465,103400000.0
2009-04-13 22:02:00,1.48465,1.48465,1.4846,1.4846,57600000.0
2009-04-13 22:03:00,1.48465,1.4847,1.4846,1.4846,100800000.0
2009-04-13 22:04:00,1.4846,1.4846,1.4846,1.4846,202400000.0
2009-04-13 22:05:00,1.4846,1.48465,1.4845,1.4845,211200000.0
2009-04-13 22:06:00,1.4845,1.4847,1.4845,1.4846,198400000.0
2009-04-13 22:07:00,1.4846,1.4847,1.48455,1.4846,159200000.0
2009-04-13 22:08:00,1.4846,1.4846,1.4846,1.4846,48000000.0
2009-04-13 22:09:00,1.4845,1.4847,1.4845,1.4846,160000000.0
2009-04-13 22:10:00,1.4846,1.4853,1.4845,1.4853,405800000.0
2009-04-13 22:11:00,1.4853,1.4856,1.4852,1.4855,154200000.0
2009-04-13 22:12:00,1.4855,1.4857,1.4855,1.4857,6800000.0
2009-04-13 22:13:00,1.4857,1.4857,1.4857,1.4857,4000000.0
2009-04-13 22:14:00,1.4857,1.4857,1.48505,1.4854,33800000.0
2009-04-13 22:15:00,1.48555,1.48555,1.4853,1.48555,65600000.0
2009-04-13 22:16:00,1.4856,1.4856,1.48555,1.48555,48000000.0
2009-04-13 22:17:00,1.48555,1.4856,1.4854,1.4856,70400000.0
2009-04-13 22:18:00,1.4855,1.4856,1.4855,1.48555,43400000.0
2009-04-13 22:19:00,1.48555,1.4856,1.48555,1.4856,24000000.0
2009-04-13 22:20:00,1.4856,1.4856,1.48545,1.48545,28800000.0
2009-04-13 22:21:00,1.48545,1.4858,1.48545,1.48565,156000000.0
2009-04-13 22:22:00,1.48565,1.48565,1.4855,1.48555,84800000.0
2009-04-13 22:23:00,1.48555,1.48555,1.48515,1.48545,237600000.0
2009-04-13 22:24:00,1.48545,1.48555,1.48535,1.4855,22400000.0
2009-04-13 22:25:00,1.4855,1.48555,1.4855,1.48555,6400000.0
2009-04-13 22:26:00,1.48555,1.48575,1.48555,1.48575,67200000.0
2009-04-13 22:27:00,1.48575,1.48575,1.48555,1.4856,30400000.0
2009-04-13 22:28:00,1.48585,1.4868,1.48585,1.4866,237600000.0
2009-04-13 22:29:00,1.4866,1.4867,1.48655,1.48665,106200000.0
2009-04-13 22:30:00,1.48665,1.48685,1.4862,1.4862,170000000.0
2009-04-13 22:31:00,1.4862,1.4862,1.4861,1.4862,75200000.0
2009-04-13 22:32:00,1.48625,1.48635,1.48625,1.48635,9600000.0
2009-04-13 22:33:00,1.4863,1.48635,1.48625,1.48635,62400000.0
2009-04-13 22:34:00,1.48635,1.4865,1.48615,1.48615,79800000.0
2009-04-13 22:35:00,1.48615,1.48615,1.48605,1.48605,22400000.0
2009-04-13 22:36:00,1.48605,1.48605,1.486,1.486,9600000.0
2009-04-13 22:37:00,1.486,1.4863,1.486,1.4863,94400000.0
2009-04-13 22:38:00,1.48635,1.48635,1.48615,1.4863,89800000.0
2009-04-13 22:39:00,1.4863,1.48635,1.4863,1.4863,24000000.0
2009-04-13 22:40:00,1.4863,1.4863,1.4857,1.4857,82800000.0
2009-04-13 22:41:00,1.4857,1.4857,1.48545,1.48555,48800000.0
2009-04-13 22:42:00,1.4854,1.4854,1.48535,1.48535,11200000.0
2009-04-13 22:43:00,1.48535,1.48535,1.48535,1.48535,25600000.0
2009-04-13 22:44:00,1.48535,1.48535,1.48515,1.48515,41600000.0
2009-04-13 22:45:00,1.48515,1.48515,1.4849,1.4849,221600000.0
2009-04-13 22:46:00,1.4849,1.485,1.4849,1.485,72400000.0
2009-04-13 22:47:00,1.485,1.485,1.485,1.485,4800000.0
2009-04-13 22:48:00,1.485,1.485,1.485,1.485,7200000.0
2009-04-13 22:49:00,1.485,1.485,1.4847,1.485,40000000.0
2009-04-13 22:50:00,1.485,1.485,1.48495,1.485,21600000.0
2009-04-13 22:51:00,1.485,1.485,1.48485,1.485,32800000.0
2009-04-13 22:52:00,1.48495,1.48495,1.48445,1.4846,152000000.0
2009-04-13 22:53:00,1.4846,1.48475,1.4846,1.48475,33600000.0
2009-04-13 22:54:00,1.48475,1.4855,1.48475,1.4852,90400000.0
2009-04-13 22:55:00,1.4852,1.4854,1.4852,1.4854,44800000.0
2009-04-13 22:56:00,1.48545,1.48555,1.48535,1.48555,96000000.0
2009-04-13 22:57:00,1.48545,1.48545,1.4853,1.4853,49600000.0
2009-04-13 22:58:00,1.4853,1.4853,1.4853,1.4853,12800000.0
2009-04-13 22:59:00,1.4853,1.4853,1.485,1.485,19200000.0
2009-04-13 23:00:00,1.48535,1.48537,1.48495,1.48537,6800000.0
2009-04-13 23:01:00,1.4848,1.48535,1.4848,1.48535,8000000.0
2009-04-13 23:02:00,1.4855,1.48575,1.4855,1.4855,25600000.0
2009-04-13 23:03:00,1.4851,1.48521,1.48502,1.48502,72400000.0
2009-04-13 23:04:00,1.48495,1.48533,1.48495,1.48533,134200000.0
2009-04-13 23:05:00,1.4854,1.4854,1.4852,1.4853,37000000.0
2009-04-13 23:06:00,1.4853,1.4853,1.485,1.48525,37200000.0
2009-04-13 23:07:00,1.4852,1.4852,1.48505,1.48505,19200000.0
2009-04-13 23:08:00,1.48476,1.48494,1.48466,1.48466,37200000.0
2009-04-13 23:09:00,1.48468,1.48498,1.48466,1.48481,145400000.0
2009-04-13 23:10:00,1.48474,1.48506,1.4847,1.48483,184200000.0
2009-04-13 23:11:00,1.48476,1.48496,1.48457,1.48475,187000000.0
2009-04-13 23:12:00,1.4846,1.4847,1.4846,1.48465,25200000.0
2009-04-13 23:13:00,1.48465,1.48465,1.48425,1.48455,82600000.0
2009-04-13 23:14:00,1.4846,1.4846,1.4846,1.4846,4800000.0
2009-04-13 23:15:00,1.48435,1.48441,1.48388,1.48422,78000000.0
2009-04-13 23:16:00,1.4846,1.4846,1.4846,1.4846,19200000.0
2009-04-13 23:17:00,1.4847,1.48505,1.48465,1.48465,21600000.0
2009-04-13 23:18:00,1.4847,1.48475,1.4845,1.48475,44800000.0
2009-04-13 23:19:00,1.48475,1.48495,1.48455,1.48455,50600000.0
2009-04-13 23:20:00,1.48455,1.48455,1.48455,1.48455,3200000.0
2009-04-13 23:21:00,1.4845,1.48475,1.4845,1.48475,31200000.0
2009-04-13 23:22:00,1.48475,1.48475,1.4845,1.48455,98400000.0
2009-04-13 23:23:00,1.4846,1.4846,1.48455,1.48455,20800000.0
2009-04-13 23:24:00,1.48455,1.48455,1.48455,1.48455,3200000.0
2009-04-13 23:25:00,1.48452,1.4847,1.48451,1.48461,118000000.0
2009-04-13 23:26:00,1.48442,1.48456,1.48432,1.48432,91200000.0
2009-04-13 23:27:00,1.4846,1.4846,1.48455,1.48455,20800000.0
2009-04-13 23:28:00,1.48455,1.48455,1.48455,1.48455,3200000.0
2009-04-13 23:29:00,1.4845,1.4845,1.48445,1.48445,70400000.0
2009-04-13 23:30:00,1.48445,1.48445,1.4844,1.4844,28800000.0
2009-04-13 23:31:00,1.48435,1.48435,1.4842,1.4842,36200000.0
2009-04-13 23:32:00,1.48425,1.48425,1.48415,1.48415,76800000.0
2009-04-13 23:33:00,1.48415,1.48415,1.48415,1.48415,4800000.0
2009-04-13 23:34:00,1.4843,1.4844,1.48415,1.48415,35200000.0
2009-04-13 23:35:00,1.48405,1.4842,1.48405,1.4842,105600000.0
2009-04-13 23:36:00,1.48415,1.4842,1.48405,1.48415,100800000.0
2009-04-13 23:37:00,1.48425,1.48435,1.48425,1.48435,25000000.0
2009-04-13 23:38:00,1.48413,1.48418,1.4839,1.4839,48000000.0
2009-04-13 23:39:00,1.48425,1.48425,1.48415,1.48415,7400000.0
2009-04-13 23:40:00,1.48415,1.48415,1.48385,1.48385,17600000.0
2009-04-13 23:41:00,1.4838,1.4838,1.4838,1.4838,3200000.0
2009-04-13 23:42:00,1.4838,1.48415,1.4838,1.48415,16000000.0
2009-04-13 23:43:00,1.48425,1.48425,1.48415,1.48415,11200000.0
2009-04-13 23:44:00,1.4844,1.48475,1.48425,1.4845,68200000.0
2009-04-13 23:45:00,1.4844,1.48465,1.4844,1.48465,12800000.0
2009-04-13 23:46:00,1.48465,1.48465,1.48465,1.48465,12800000.0
2009-04-13 23:47:00,1.48475,1.48475,1.48475,1.48475,19200000.0
2009-04-13 23:48:00,1.48475,1.48475,1.4847,1.4847,25600000.0
2009-04-13 23:49:00,1.48465,1.48465,1.48465,1.48465,3200000.0
2009-04-13 23:50:00,1.48465,1.4849,1.48465,1.4849,17600000.0
2009-04-13 23:51:00,1.48495,1.48495,1.4848,1.48495,16000000.0
2009-04-13 23:52:00,1.48454,1.48458,1.48434,1.48457,184000000.0
2009-04-13 23:53:00,1.48495,1.48495,1.48495,1.48495,12800000.0
2009-04-13 23:54:00,1.48495,1.48495,1.48495,1.48495,6400000.0
2009-04-13 23:55:00,1.48495,1.485,1.48495,1.48495,22400000.0
2009-04-13 23:56:00,1.48495,1.48495,1.4848,1.4849,26400000.0
2009-04-13 23:57:00,1.48475,1.48475,1.48465,1.48465,24000000.0
2009-04-13 23:58:00,1.4846,1.4846,1.4846,1.4846,24000000.0
2009-04-13 23:59:00,1.48452,1.48452,1.48425,1.48436,67800000.0
2009-04-14 00:00:00,1.48455,1.48465,1.48455,1.48455,98400000.0
2009-04-14 00:01:00,1.48455,1.48455,1.48455,1.48455,78400000.0
2009-04-14 00:02:00,1.48465,1.48465,1.4846,1.4846,24000000.0
2009-04-14 00:03:00,1.48455,1.4846,1.4845,1.4846,102400001.0
2009-04-14 00:04:00,1.4846,1.48465,1.4845,1.48455,76800001.0
2009-04-14 00:05:00,1.4846,1.4846,1.4845,1.4845,52800000.0
2009-04-14 00:06:00,1.4845,1.4845,1.48425,1.48425,52200000.0
2009-04-14 00:07:00,1.48391,1.48402,1.48387,1.48389,70800000.0
2009-04-14 00:08:00,1.4843,1.4843,1.4843,1.4843,44800000.0
2009-04-14 00:09:00,1.4843,1.48455,1.4839,1.48405,126600000.0
2009-04-14 00:10:00,1.4841,1.48445,1.4841,1.48445,32000000.0
2009-04-14 00:11:00,1.48445,1.48445,1.4844,1.4844,19200000.0
2009-04-14 00:12:00,1.48419,1.48419,1.48406,1.48413,97800000.0
2009-04-14 00:13:00,1.4844,1.48445,1.4843,1.4843,25000000.0
2009-04-14 00:14:00,1.4843,1.4843,1.4843,1.4843,28800000.0
2009-04-14 00:15:00,1.48415,1.48425,1.484,1.48405,109400000.0
2009-04-14 00:16:00,1.484,1.48435,1.484,1.48435,47200000.0
2009-04-14 00:17:00,1.48435,1.4844,1.48425,1.48435,40400000.0
2009-04-14 00:18:00,1.48435,1.48435,1.4842,1.48435,9600000.0
2009-04-14 00:19:00,1.4844,1.4844,1.48435,1.48435,2200000.0
2009-04-14 00:20:00,1.4842,1.4842,1.4842,1.4842,38400000.0
2009-04-14 00:21:00,1.48398,1.48402,1.4839,1.484,69800000.0
2009-04-14 00:22:00,1.48407,1.48407,1.48395,1.48398,62000000.0
2009-04-14 00:23:00,1.48407,1.48417,1.48402,1.48409,53600000.0
2009-04-14 00:24:00,1.48403,1.4842,1.48393,1.48411,226800000.0
2009-04-14 00:25:00,1.48425,1.48428,1.48407,1.48413,92600000.0
2009-04-14 00:26:00,1.48412,1.4842,1.4839,1.48415,141800000.0
2009-04-14 00:27:00,1.4842,1.4842,1.4842,1.4842,18600000.0
2009-04-14 00:28:00,1.4841,1.48435,1.48399,1.48406,428800000.0
2009-04-14 00:29:00,1.4842,1.4842,1.4842,1.4842,28800000.0
2009-04-14 00:30:00,1.4842,1.4842,1.4842,1.4842,9600000.0
2009-04-14 00:31:00,1.48369,1.48398,1.48361,1.48369,178400000.0
2009-04-14 00:32:00,1.4842,1.4842,1.4842,1.4842,48000000.0
2009-04-14 00:33:00,1.4842,1.4842,1.4842,1.4842,76800000.0
2009-04-14 00:34:00,1.4842,1.4842,1.4842,1.4842,124800000.0
2009-04-14 00:35:00,1.4842,1.4842,1.4842,1.4842,28800000.0
2009-04-14 00:36:00,1.4842,1.4845,1.4842,1.4845,83000000.0
2009-04-14 00:37:00,1.4845,1.4845,1.4844,1.4844,6000000.0
2009-04-14 00:38:00,1.4844,1.4844,1.4844,1.4844,3000000.0
2009-04-14 00:39:00,1.4844,1.4844,1.48415,1.48415,73200000.0
2009-04-14 00:40:00,1.48415,1.4842,1.4838,1.48385,240399998.0
2009-04-14 00:41:00,1.48375,1.48375,1.4836,1.4836,151200000.0
2009-04-14 00:42:00,1.4836,1.4839,1.4836,1.48385,180800000.0
2009-04-14 00:43:00,1.4839,1.484,1.4839,1.484,45600000.0
2009-04-14 00:44:00,1.484,1.484,1.4839,1.48395,72000000.0
2009-04-14 00:45:00,1.48395,1.48405,1.48395,1.48405,46400000.0
2009-04-14 00:46:00,1.48405,1.48405,1.48405,1.48405,9600000.0
2009-04-14 00:47:00,1.48405,1.4841,1.484,1.484,81599998.0
2009-04-14 00:48:00,1.484,1.4842,1.484,1.48415,111599999.0
2009-04-14 00:49:00,1.4842,1.4842,1.4839,1.4839,33600000.0
2009-04-14 00:50:00,1.4839,1.4839,1.4839,1.4839,62400000.0
2009-04-14 00:51:00,1.4839,1.484,1.4839,1.484,112800000.0
2009-04-14 00:52:00,1.4841,1.4841,1.484,1.4841,64600000.0
2009-04-14 00:53:00,1.4841,1.4845,1.484,1.48405,40000000.0
2009-04-14 00:54:00,1.4844,1.4845,1.48405,1.4841,66400000.0
2009-04-14 00:55:00,1.4841,1.4842,1.4841,1.4842,75200000.0
2009-04-14 00:56:00,1.4842,1.48425,1.48415,1.4842,76000000.0
2009-04-14 00:57:00,1.48425,1.4846,1.48415,1.48455,76400000.0
2009-04-14 00:58:00,1.48445,1.48445,1.4841,1.48435,69000000.0
2009-04-14 00:59:00,1.48435,1.4845,1.48435,1.48445,26400000.0
2009-04-14 01:00:00,1.48445,1.485,1.48445,1.485,38400000.0
2009-04-14 01:01:00,1.48505,1.48505,1.485,1.485,50400000.0
2009-04-14 01:02:00,1.48494,1.48519,1.48467,1.48506,346000000.0
2009-04-14 01:03:00,1.48505,1.48505,1.485,1.485,48800000.0
2009-04-14 01:04:00,1.485,1.4853,1.485,1.4853,180799998.0
2009-04-14 01:05:00,1.4853,1.4853,1.4847,1.4852,323199995.0
2009-04-14 01:06:00,1.4852,1.48545,1.485,1.485,215800000.0
2009-04-14 01:07:00,1.485,1.4851,1.485,1.4851,177600000.0
2009-04-14 01:08:00,1.48495,1.4851,1.48495,1.48505,180000000.0
2009-04-14 01:09:00,1.48505,1.48505,1.485,1.48505,220799993.0
2009-04-14 01:10:00,1.48505,1.4851,1.485,1.4851,102399999.0
2009-04-14 01:11:00,1.4851,1.48545,1.4851,1.4854,275199998.0
2009-04-14 01:12:00,1.4854,1.48545,1.4854,1.48545,57600000.0
2009-04-14 01:13:00,1.48555,1.48555,1.4853,1.4853,57600000.0
2009-04-14 01:14:00,1.48525,1.48525,1.48525,1.48525,52800000.0
2009-04-14 01:15:00,1.48525,1.48545,1.48525,1.48525,94400000.0
2009-04-14 01:16:00,1.4853,1.4853,1.4853,1.4853,6000000.0
2009-04-14 01:17:00,1.4853,1.4853,1.4853,1.4853,12000000.0
2009-04-14 01:18:00,1.4853,1.4853,1.48515,1.48525,85200000.0
2009-04-14 01:19:00,1.48525,1.48545,1.48505,1.48505,99200000.0
2009-04-14 01:20:00,1.48515,1.48545,1.48505,1.4854,882399995.0
2009-04-14 01:21:00,1.4854,1.4854,1.48495,1.4854,153800000.0
2009-04-14 01:22:00,1.4854,1.4856,1.4849,1.48525,103800000.0
2009-04-14 01:23:00,1.48525,1.4853,1.48525,1.48525,67200000.0
2009-04-14 01:24:00,1.48525,1.48525,1.48525,1.48525,28800000.0
2009-04-14 01:25:00,1.48525,1.48525,1.48485,1.48485,97000000.0
2009-04-14 01:26:00,1.48485,1.4849,1.4843,1.48445,288000000.0
2009-04-14 01:27:00,1.48445,1.48445,1.4841,1.4841,80000000.0
2009-04-14 01:28:00,1.4841,1.4842,1.484,1.484,267200001.0
2009-04-14 01:29:00,1.48405,1.4841,1.484,1.4841,64000000.0
2009-04-14 01:30:00,1.48425,1.48435,1.48395,1.48395,115200000.0
2009-04-14 01:31:00,1.48405,1.48415,1.48405,1.48405,11200000.0
2009-04-14 01:32:00,1.48405,1.48405,1.48405,1.48405,51200000.0
2009-04-14 01:33:00,1.4841,1.48415,1.48405,1.48405,60000000.0
2009-04-14 01:34:00,1.4841,1.48445,1.4841,1.48445,275199999.0
2009-04-14 01:35:00,1.4845,1.4851,1.48445,1.48485,277600000.0
2009-04-14 01:36:00,1.48485,1.48505,1.4848,1.485,340400000.0
2009-04-14 01:37:00,1.485,1.4853,1.485,1.485,332399999.0
2009-04-14 01:38:00,1.48505,1.48515,1.485,1.48515,52800000.0
2009-04-14 01:39:00,1.48515,1.48515,1.485,1.485,51200000.0
2009-04-14 01:40:00,1.48505,1.4852,1.48505,1.4851,104199999.0
2009-04-14 01:41:00,1.4851,1.4853,1.485,1.4853,104199999.0
2009-04-14 01:42:00,1.4853,1.4853,1.4853,1.4853,44800000.0
2009-04-14 01:43:00,1.4853,1.4856,1.4852,1.4856,225800000.0
2009-04-14 01:44:00,1.4856,1.4858,1.4855,1.4858,317999996.0
2009-04-14 01:45:00,1.4858,1.4865,1.4858,1.4865,316799998.0
2009-04-14 01:46:00,1.48645,1.48685,1.48635,1.4867,460200004.0
2009-04-14 01:47:00,1.48675,1.4869,1.48615,1.4862,125600000.0
2009-04-14 01:48:00,1.4862,1.4862,1.48615,1.4862,46400000.0
2009-04-14 01:49:00,1.4862,1.4866,1.4862,1.4863,141600000.0
2009-04-14 01:50:00,1.4863,1.4864,1.4862,1.4864,280800000.0
2009-04-14 01:51:00,1.4865,1.4865,1.4857,1.4859,375200004.0
2009-04-14 01:52:00,1.4859,1.48605,1.4856,1.4857,304799997.0
2009-04-14 01:53:00,1.4857,1.4857,1.48555,1.4856,160799997.0
2009-04-14 01:54:00,1.48575,1.486,1.4857,1.48595,125200000.0
2009-04-14 01:55:00,1.486,1.486,1.486,1.486,115200000.0
2009-04-14 01:56:00,1.4861,1.4861,1.4861,1.4861,38400000.0
2009-04-14 01:57:00,1.4861,1.4861,1.4858,1.4861,194800000.0
2009-04-14 01:58:00,1.4862,1.48625,1.486,1.4861,120800000.0
2009-04-14 01:59:00,1.48605,1.48605,1.48605,1.48605,4800000.0
2009-04-14 02:00:00,1.486,1.486,1.48515,1.4856,181600000.0
2009-04-14 02:01:00,1.4856,1.4861,1.4856,1.48605,180600000.0
2009-04-14 02:02:00,1.48605,1.48605,1.4856,1.4856,35400000.0
2009-04-14 02:03:00,1.48565,1.48565,1.4856,1.4856,32000000.0
2009-04-14 02:04:00,1.4856,1.4856,1.485,1.485,250000000.0
2009-04-14 02:05:00,1.485,1.4851,1.48455,1.48475,290400000.0
2009-04-14 02:06:00,1.48475,1.48475,1.4842,1.48445,93800000.0
2009-04-14 02:07:00,1.4845,1.4853,1.48445,1.4851,141000000.0
2009-04-14 02:08:00,1.48515,1.48515,1.4844,1.4848,106400000.0
2009-04-14 02:09:00,1.4848,1.4854,1.4848,1.48535,229400000.0
2009-04-14 02:10:00,1.48535,1.4854,1.4853,1.4853,138400000.0
2009-04-14 02:11:00,1.4854,1.48545,1.48525,1.48525,72800000.0
2009-04-14 02:12:00,1.4854,1.4857,1.48515,1.48535,189800000.0
2009-04-14 02:13:00,1.48535,1.48535,1.4848,1.48485,336900000.0
2009-04-14 02:14:00,1.4849,1.48515,1.48435,1.48515,476500009.0
2009-04-14 02:15:00,1.48515,1.4852,1.4851,1.4851,411200001.0
2009-04-14 02:16:00,1.4851,1.4853,1.48495,1.48495,185200000.0
2009-04-14 02:17:00,1.48495,1.48495,1.4844,1.48455,273800000.0
2009-04-14 02:18:00,1.48455,1.4855,1.48455,1.4855,141600000.0
2009-04-14 02:19:00,1.48545,1.4855,1.48485,1.48485,238600003.0
2009-04-14 02:20:00,1.4847,1.4847,1.4843,1.4846,214600000.0
2009-04-14 02:21:00,1.4846,1.48495,1.4845,1.4846,279999999.0
2009-04-14 02:22:00,1.4845,1.4853,1.4845,1.485,87200000.0
2009-04-14 02:23:00,1.485,1.48545,1.4849,1.4851,139600000.0
2009-04-14 02:24:00,1.4851,1.4851,1.4847,1.4848,106000000.0
2009-04-14 02:25:00,1.4848,1.4849,1.4847,1.48475,180800000.0
2009-04-14 02:26:00,1.4844,1.4844,1.4839,1.4844,165199998.0
2009-04-14 02:27:00,1.48455,1.48455,1.484,1.484,97600000.0
2009-04-14 02:28:00,1.484,1.484,1.484,1.484,156000000.0
2009-04-14 02:29:00,1.48395,1.4841,1.48335,1.4841,527900000.0
2009-04-14 02:30:00,1.4841,1.4841,1.48365,1.4838,136200000.0
2009-04-14 02:31:00,1.4838,1.4839,1.4838,1.4838,33600000.0
2009-04-14 02:32:00,1.48385,1.48445,1.4838,1.48445,199000000.0
2009-04-14 02:33:00,1.48445,1.4849,1.48435,1.4844,350800004.0
2009-04-14 02:34:00,1.48445,1.48445,1.48395,1.4842,105600000.0
2009-04-14 02:35:00,1.4842,1.4842,1.4842,1.4842,12800000.0
2009-04-14 02:36:00,1.4842,1.4842,1.4842,1.4842,20800000.0
2009-04-14 02:37:00,1.48445,1.48465,1.4841,1.4846,37800000.0
2009-04-14 02:38:00,1.4845,1.48505,1.4845,1.48465,269400001.0
2009-04-14 02:39:00,1.48465,1.48495,1.4845,1.4846,313000000.0
2009-04-14 02:40:00,1.4847,1.48485,1.48465,1.48465,117000000.0
2009-04-14 02:41:00,1.48465,1.4848,1.48435,1.4845,87800000.0
2009-04-14 02:42:00,1.48465,1.4848,1.48415,1.48445,124400000.0
2009-04-14 02:43:00,1.4843,1.4844,1.4841,1.4844,123200000.0
2009-04-14 02:44:00,1.4844,1.48505,1.4844,1.4847,204600000.0
2009-04-14 02:45:00,1.4847,1.4847,1.48375,1.48375,66600000.0
2009-04-14 02:46:00,1.48395,1.4842,1.4837,1.484,49000000.0
2009-04-14 02:47:00,1.484,1.484,1.4834,1.4834,104800000.0
2009-04-14 02:48:00,1.4834,1.48355,1.4832,1.48335,203200001.0
2009-04-14 02:49:00,1.48335,1.4835,1.4833,1.48345,168000000.0
2009-04-14 02:50:00,1.48345,1.48345,1.48325,1.48325,76600000.0
2009-04-14 02:51:00,1.4833,1.4834,1.483,1.4831,58400000.0
2009-04-14 02:52:00,1.4831,1.4833,1.48295,1.4833,109600000.0
2009-04-14 02:53:00,1.4833,1.4855,1.48325,1.485,378200000.0
2009-04-14 02:54:00,1.48525,1.4865,1.48485,1.48505,599200007.0
2009-04-14 02:55:00,1.48505,1.48535,1.4841,1.4848,183400000.0
2009-04-14 02:56:00,1.4846,1.4848,1.48405,1.4843,140400000.0
2009-04-14 02:57:00,1.4843,1.48475,1.48415,1.4847,293000000.0
2009-04-14 02:58:00,1.4847,1.4856,1.4847,1.4856,268600001.0
2009-04-14 02:59:00,1.4855,1.4856,1.48465,1.48515,362400000.0
2009-04-14 03:00:00,1.4851,1.4852,1.4844,1.4844,513000000.0
2009-04-14 03:01:00,1.4844,1.48485,1.4844,1.4848,314600000.0
2009-04-14 03:02:00,1.4847,1.4848,1.48445,1.48465,125400000.0
2009-04-14 03:03:00,1.48465,1.48495,1.4842,1.48445,275200000.0
2009-04-14 03:04:00,1.4844,1.48465,1.48415,1.48415,116800000.0
2009-04-14 03:05:00,1.48415,1.4846,1.48415,1.4844,42400000.0
2009-04-14 03:06:00,1.48425,1.48525,1.48415,1.48525,194000001.0
2009-04-14 03:07:00,1.48525,1.48525,1.48495,1.48515,212800002.0
2009-04-14 03:08:00,1.4851,1.48545,1.48495,1.48545,170400000.0
2009-04-14 03:09:00,1.48565,1.486,1.4855,1.486,169600000.0
2009-04-14 03:10:00,1.486,1.486,1.48525,1.48525,197400000.0
2009-04-14 03:11:00,1.48525,1.4855,1.48495,1.4852,196000000.0
2009-04-14 03:12:00,1.4852,1.4852,1.48495,1.485,170600000.0
2009-04-14 03:13:00,1.485,1.4858,1.485,1.4852,143600000.0
2009-04-14 03:14:00,1.4852,1.4852,1.4851,1.4851,64000000.0
2009-04-14 03:15:00,1.4851,1.48545,1.48495,1.4851,74600000.0
2009-04-14 03:16:00,1.4851,1.4852,1.4851,1.48515,32400000.0
2009-04-14 03:17:00,1.48525,1.4855,1.48515,1.4854,32600000.0
2009-04-14 03:18:00,1.48535,1.48585,1.48515,1.48535,96800000.0
2009-04-14 03:19:00,1.48525,1.4854,1.48515,1.4854,85200000.0
2009-04-14 03:20:00,1.4854,1.4854,1.4854,1.4854,57600000.0
2009-04-14 03:21:00,1.4854,1.48555,1.48505,1.4852,191000000.0
2009-04-14 03:22:00,1.4852,1.4852,1.48515,1.4852,76800000.0
2009-04-14 03:23:00,1.4852,1.4855,1.4852,1.4855,172000000.0
2009-04-14 03:24:00,1.4855,1.4855,1.4851,1.4851,255999999.0
2009-04-14 03:25:00,1.485,1.4852,1.4844,1.4847,247000000.0
2009-04-14 03:26:00,1.4847,1.48525,1.48455,1.48455,125200000.0
2009-04-14 03:27:00,1.48455,1.48515,1.4842,1.485,255200000.0
2009-04-14 03:28:00,1.4847,1.4852,1.4845,1.4852,201200000.0
2009-04-14 03:29:00,1.48515,1.4854,1.48515,1.48535,127200000.0
2009-04-14 03:30:00,1.48535,1.48555,1.48525,1.4853,316800000.0
2009-04-14 03:31:00,1.4848,1.4852,1.4848,1.48515,427200000.0
2009-04-14 03:32:00,1.4851,1.48515,1.4844,1.4846,331000001.0
2009-04-14 03:33:00,1.4845,1.48475,1.48435,1.48455,180200000.0
2009-04-14 03:34:00,1.48445,1.48455,1.4843,1.48455,112800000.0
2009-04-14 03:35:00,1.48455,1.48455,1.4838,1.4844,208600000.0
2009-04-14 03:36:00,1.4845,1.4847,1.4843,1.4846,14400000.0
2009-04-14 03:37:00,1.4846,1.4846,1.4845,1.4845,64000000.0
2009-04-14 03:38:00,1.4845,1.48485,1.4845,1.4848,127400000.0
2009-04-14 03:39:00,1.4848,1.4848,1.48475,1.48475,24000000.0
2009-04-14 03:40:00,1.4848,1.4848,1.4848,1.4848,52800000.0
2009-04-14 03:41:00,1.4848,1.4848,1.4841,1.4842,270000000.0
2009-04-14 03:42:00,1.48415,1.4842,1.4837,1.48415,158600000.0
2009-04-14 03:43:00,1.4841,1.4841,1.4841,1.4841,19200000.0
2009-04-14 03:44:00,1.4841,1.4842,1.4841,1.4841,111200000.0
2009-04-14 03:45:00,1.4841,1.48445,1.484,1.484,62400000.0
2009-04-14 03:46:00,1.4843,1.48465,1.4843,1.48465,40000000.0
2009-04-14 03:47:00,1.4847,1.4847,1.4844,1.48445,96400000.0
2009-04-14 03:48:00,1.48445,1.48475,1.4844,1.48475,29600000.0
2009-04-14 03:49:00,1.4847,1.4847,1.4838,1.4838,141200000.0
2009-04-14 03:50:00,1.4838,1.484,1.4838,1.4839,96200000.0
2009-04-14 03:51:00,1.4839,1.4839,1.4832,1.4838,264400000.0
2009-04-14 03:52:00,1.4838,1.48385,1.4833,1.48335,67000000.0
2009-04-14 03:53:00,1.48335,1.4834,1.483,1.48305,284400000.0
2009-04-14 03:54:00,1.4831,1.4831,1.4827,1.4828,218600001.0
2009-04-14 03:55:00,1.4829,1.4833,1.4829,1.48315,107199998.0
2009-04-14 03:56:00,1.4832,1.4832,1.48305,1.48305,84000000.0
2009-04-14 03:57:00,1.4831,1.48395,1.4831,1.48385,455199999.0
2009-04-14 03:58:00,1.48385,1.4839,1.4836,1.4838,208400000.0
2009-04-14 03:59:00,1.48385,1.4839,1.48355,1.4837,171800000.0
2009-04-14 04:00:00,1.4837,1.4838,1.4836,1.4838,82000001.0
2009-04-14 04:01:00,1.48365,1.484,1.4836,1.48395,202599998.0
2009-04-14 04:02:00,1.48395,1.48435,1.48395,1.4842,247399999.0
2009-04-14 04:03:00,1.4842,1.48445,1.48415,1.48445,188800000.0
2009-04-14 04:04:00,1.48445,1.4847,1.48445,1.4846,77600001.0
2009-04-14 04:05:00,1.48465,1.48535,1.48465,1.48515,155400000.0
2009-04-14 04:06:00,1.4854,1.4856,1.4851,1.4852,151600000.0
2009-04-14 04:07:00,1.4852,1.4852,1.48475,1.48485,166800000.0
2009-04-14 04:08:00,1.48495,1.48495,1.4846,1.4846,104200000.0
2009-04-14 04:09:00,1.4847,1.48475,1.4846,1.4846,71400000.0
2009-04-14 04:10:00,1.48465,1.4847,1.48465,1.48465,160799999.0
2009-04-14 04:11:00,1.48465,1.4847,1.48465,1.4847,136000003.0
2009-04-14 04:12:00,1.4847,1.4847,1.48465,1.4847,35200000.0
2009-04-14 04:13:00,1.4847,1.48495,1.48465,1.48465,304199995.0
2009-04-14 04:14:00,1.48465,1.4847,1.4846,1.4846,278999998.0
2009-04-14 04:15:00,1.4846,1.48465,1.4846,1.4846,179200000.0
2009-04-14 04:16:00,1.4846,1.48465,1.48455,1.4846,186400000.0
2009-04-14 04:17:00,1.4846,1.4846,1.4845,1.4845,27200000.0
2009-04-14 04:18:00,1.48445,1.48475,1.48445,1.4846,217800000.0
2009-04-14 04:19:00,1.48465,1.48465,1.48465,1.48465,6400000.0
2009-04-14 04:20:00,1.4847,1.48485,1.4847,1.48475,51200000.0
2009-04-14 04:21:00,1.48475,1.48475,1.48465,1.48465,48000000.0
2009-04-14 04:22:00,1.48455,1.48465,1.4845,1.4845,56000000.0
2009-04-14 04:23:00,1.4845,1.48455,1.4845,1.48455,14400000.0
2009-04-14 04:24:00,1.48455,1.48455,1.4845,1.4845,105600000.0
2009-04-14 04:25:00,1.4845,1.4845,1.48355,1.48355,269000001.0
2009-04-14 04:26:00,1.4835,1.4836,1.48345,1.4836,91200000.0
2009-04-14 04:27:00,1.48375,1.48375,1.4835,1.4836,163200000.0
2009-04-14 04:28:00,1.4836,1.4836,1.4835,1.4835,292800000.0
2009-04-14 04:29:00,1.4835,1.4838,1.48345,1.4836,296600000.0
2009-04-14 04:30:00,1.48355,1.48355,1.4835,1.4835,96000000.0
2009-04-14 04:31:00,1.4835,1.4835,1.4835,1.4835,156800000.0
2009-04-14 04:32:00,1.4835,1.48365,1.4834,1.4836,227300000.0
2009-04-14 04:33:00,1.48355,1.4837,1.4834,1.4837,97200000.0
2009-04-14 04:34:00,1.48365,1.48395,1.4836,1.4838,112800000.0
2009-04-14 04:35:00,1.4838,1.48385,1.4838,1.48385,155200000.0
2009-04-14 04:36:00,1.4839,1.48405,1.48355,1.48355,159400000.0
2009-04-14 04:37:00,1.48355,1.48355,1.4834,1.4835,44000000.0
2009-04-14 04:38:00,1.4835,1.48435,1.4835,1.4841,201600000.0
2009-04-14 04:39:00,1.484,1.484,1.48375,1.48375,32000000.0
2009-04-14 04:40:00,1.48385,1.48385,1.48335,1.4834,107800000.0
2009-04-14 04:41:00,1.4834,1.48355,1.4834,1.48355,38400000.0
2009-04-14 04:42:00,1.4835,1.4836,1.4835,1.4836,35200000.0
2009-04-14 04:43:00,1.48365,1.48445,1.4836,1.48445,60600000.0
2009-04-14 04:44:00,1.48445,1.4845,1.48375,1.48445,86800000.0
2009-04-14 04:45:00,1.48445,1.48485,1.4837,1.48475,201600000.0
2009-04-14 04:46:00,1.48455,1.4846,1.48435,1.48435,103000000.0
2009-04-14 04:47:00,1.48435,1.4846,1.48435,1.48435,103200000.0
2009-04-14 04:48:00,1.48435,1.4845,1.48415,1.48415,165200000.0
2009-04-14 04:49:00,1.4841,1.4845,1.4841,1.48415,148800000.0
2009-04-14 04:50:00,1.48415,1.4845,1.484,1.48415,196600000.0
2009-04-14 04:51:00,1.48394,1.484,1.48375,1.48375,24400000.0
2009-04-14 04:52:00,1.48405,1.48405,1.4839,1.4839,37600000.0
2009-04-14 04:53:00,1.48415,1.48415,1.48415,1.48415,28800000.0
2009-04-14 04:54:00,1.48415,1.48415,1.48415,1.48415,28800000.0
2009-04-14 04:55:00,1.4841,1.4843,1.4841,1.4841,146000000.0
2009-04-14 04:56:00,1.48366,1.48397,1.48366,1.48393,24000000.0
2009-04-14 04:57:00,1.4843,1.4843,1.4841,1.4841,50000000.0
2009-04-14 04:58:00,1.4843,1.4843,1.4841,1.4841,27600000.0
2009-04-14 04:59:00,1.4843,1.48435,1.4841,1.48435,52000000.0
2009-04-14 05:00:00,1.48435,1.48435,1.48425,1.48435,94400000.0
2009-04-14 05:01:00,1.4843,1.4847,1.4843,1.4847,253800000.0
2009-04-14 05:02:00,1.4847,1.48495,1.4847,1.4847,99400000.0
2009-04-14 05:03:00,1.48475,1.4848,1.48475,1.4848,33600000.0
2009-04-14 05:04:00,1.4848,1.48485,1.48475,1.48485,61600000.0
2009-04-14 05:05:00,1.4847,1.4847,1.48445,1.4845,105599999.0
2009-04-14 05:06:00,1.4845,1.4846,1.48445,1.48455,98400000.0
2009-04-14 05:07:00,1.48455,1.48455,1.4842,1.48425,144000000.0
2009-04-14 05:08:00,1.4842,1.48455,1.4841,1.48415,174200000.0
2009-04-14 05:09:00,1.48415,1.48415,1.48415,1.48415,36800000.0
2009-04-14 05:10:00,1.48415,1.48415,1.4841,1.4841,14400000.0
2009-04-14 05:11:00,1.4841,1.4841,1.4841,1.4841,32000000.0
2009-04-14 05:12:00,1.4841,1.4844,1.48405,1.4842,248000000.0
2009-04-14 05:13:00,1.48415,1.48445,1.48415,1.48445,62400000.0
2009-04-14 05:14:00,1.48445,1.4848,1.48445,1.4848,143200000.0
2009-04-14 05:15:00,1.48475,1.4854,1.4845,1.48485,330200000.0
2009-04-14 05:16:00,1.48475,1.48475,1.48445,1.4846,172200000.0
2009-04-14 05:17:00,1.4846,1.48465,1.4846,1.48465,34400000.0
2009-04-14 05:18:00,1.48465,1.48485,1.48465,1.48465,149400000.0
2009-04-14 05:19:00,1.48465,1.4847,1.4845,1.4845,93000000.0
2009-04-14 05:20:00,1.48445,1.4847,1.48445,1.4847,40800000.0
2009-04-14 05:21:00,1.4845,1.4847,1.4845,1.4847,84600000.0
2009-04-14 05:22:00,1.48465,1.4849,1.4846,1.4849,39800000.0
2009-04-14 05:23:00,1.4847,1.4848,1.4846,1.48475,59000000.0
2009-04-14 05:24:00,1.4848,1.48485,1.48475,1.48475,48800000.0
2009-04-14 05:25:00,1.4848,1.48485,1.4848,1.48485,14400000.0
2009-04-14 05:26:00,1.4846,1.48462,1.4846,1.4846,35200000.0
2009-04-14 05:27:00,1.48462,1.48466,1.4846,1.4846,81400000.0
2009-04-14 05:28:00,1.48465,1.48465,1.4845,1.48455,31600000.0
2009-04-14 05:29:00,1.4845,1.4845,1.4842,1.48425,90000000.0
2009-04-14 05:30:00,1.4843,1.4843,1.48415,1.48425,83200000.0
2009-04-14 05:31:00,1.48425,1.4844,1.48425,1.4844,14000000.0
2009-04-14 05:32:00,1.4844,1.4844,1.4844,1.4844,8400000.0
2009-04-14 05:33:00,1.4844,1.4845,1.4844,1.48445,25200000.0
2009-04-14 05:34:00,1.48445,1.48505,1.48445,1.48505,65200000.0
2009-04-14 05:35:00,1.4851,1.4851,1.48505,1.4851,22800000.0
2009-04-14 05:36:00,1.48515,1.48575,1.48505,1.48575,216400000.0
2009-04-14 05:37:00,1.4858,1.4858,1.4849,1.4851,75000000.0
2009-04-14 05:38:00,1.48525,1.4857,1.48495,1.4857,94400000.0
2009-04-14 05:39:00,1.4857,1.4858,1.48555,1.4856,194000000.0
2009-04-14 05:40:00,1.4856,1.4856,1.48545,1.48545,93800000.0
2009-04-14 05:41:00,1.48545,1.4858,1.4854,1.4854,49200000.0
2009-04-14 05:42:00,1.48555,1.48555,1.48535,1.48535,129600000.0
2009-04-14 05:43:00,1.48535,1.48535,1.48505,1.48515,172800000.0
2009-04-14 05:44:00,1.4852,1.4854,1.4852,1.4854,118400000.0
2009-04-14 05:45:00,1.4854,1.4854,1.4853,1.48535,92000001.0
2009-04-14 05:46:00,1.48535,1.48545,1.48535,1.4854,142400000.0
2009-04-14 05:47:00,1.4855,1.48575,1.4854,1.4856,144600000.0
2009-04-14 05:48:00,1.48565,1.4858,1.4856,1.4857,175399997.0
2009-04-14 05:49:00,1.4858,1.4858,1.4855,1.4855,8400000.0
2009-04-14 05:50:00,1.4855,1.4855,1.4851,1.4851,265799999.0
2009-04-14 05:51:00,1.4851,1.4851,1.4851,1.4851,3200000.0
2009-04-14 05:52:00,1.4851,1.48515,1.4846,1.4846,55600000.0
2009-04-14 05:53:00,1.48505,1.48515,1.485,1.48515,107200000.0
2009-04-14 05:54:00,1.48515,1.48515,1.48495,1.48505,118800000.0
2009-04-14 05:55:00,1.48505,1.48505,1.485,1.485,62400000.0
2009-04-14 05:56:00,1.485,1.48505,1.485,1.48505,72000000.0
2009-04-14 05:57:00,1.48505,1.48505,1.485,1.485,68000000.0
2009-04-14 05:58:00,1.485,1.48505,1.48495,1.48505,188000000.0
2009-04-14 05:59:00,1.48505,1.48505,1.48495,1.48495,133100000.0
2009-04-14 06:00:00,1.48495,1.4851,1.48495,1.485,24000000.0
2009-04-14 06:01:00,1.48495,1.48495,1.48495,1.48495,30400000.0
2009-04-14 06:02:00,1.485,1.48505,1.4847,1.4847,79200000.0
2009-04-14 06:03:00,1.48475,1.48475,1.4847,1.48475,25600000.0
2009-04-14 06:04:00,1.48475,1.48475,1.48455,1.4847,12200000.0
2009-04-14 06:05:00,1.4848,1.4848,1.4848,1.4848,4800000.0
2009-04-14 06:06:00,1.4848,1.4849,1.4846,1.4848,39200000.0
2009-04-14 06:07:00,1.48485,1.4852,1.48485,1.485,105600000.0
2009-04-14 06:08:00,1.485,1.485,1.485,1.485,24000000.0
2009-04-14 06:09:00,1.485,1.4851,1.4849,1.485,91400000.0
2009-04-14 06:10:00,1.485,1.485,1.48485,1.48485,65800000.0
2009-04-14 06:11:00,1.4849,1.4854,1.4849,1.48535,139000000.0
2009-04-14 06:12:00,1.4853,1.4859,1.4853,1.48585,70400000.0
2009-04-14 06:13:00,1.4858,1.48595,1.48575,1.48595,52000000.0
2009-04-14 06:14:00,1.48585,1.48595,1.48585,1.48595,35200000.0
2009-04-14 06:15:00,1.48595,1.4862,1.4858,1.4862,77600000.0
2009-04-14 06:16:00,1.4862,1.4862,1.48615,1.48615,96000000.0
2009-04-14 06:17:00,1.48615,1.4867,1.48615,1.4867,200400000.0
2009-04-14 06:18:00,1.48685,1.48735,1.48685,1.4873,128000000.0
2009-04-14 06:19:00,1.4873,1.4873,1.48725,1.48725,112000000.0
2009-04-14 06:20:00,1.4873,1.4873,1.48705,1.48705,139600000.0
2009-04-14 06:21:00,1.48705,1.48705,1.48645,1.4866,257200000.0
2009-04-14 06:22:00,1.4866,1.48675,1.4865,1.48675,115200000.0
2009-04-14 06:23:00,1.48685,1.487,1.4865,1.4867,241999998.0
2009-04-14 06:24:00,1.4867,1.48715,1.4867,1.48695,186400000.0
2009-04-14 06:25:00,1.48695,1.487,1.48695,1.48695,108000000.0
2009-04-14 06:26:00,1.48695,1.487,1.4869,1.487,17600000.0
2009-04-14 06:27:00,1.487,1.48725,1.487,1.48725,72800000.0
2009-04-14 06:28:00,1.48725,1.48725,1.48715,1.48725,18800000.0
2009-04-14 06:29:00,1.48725,1.4876,1.48725,1.4876,193200000.0
2009-04-14 06:30:00,1.4876,1.48785,1.4876,1.48785,147000000.0
2009-04-14 06:31:00,1.4879,1.48805,1.48765,1.4877,94400000.0
2009-04-14 06:32:00,1.4878,1.4878,1.4878,1.4878,140800000.0
2009-04-14 06:33:00,1.4878,1.4878,1.48765,1.4878,201800000.0
2009-04-14 06:34:00,1.4878,1.4878,1.4878,1.4878,176800000.0
2009-04-14 06:35:00,1.48775,1.48795,1.4876,1.48795,60800000.0
2009-04-14 06:36:00,1.48775,1.48855,1.48775,1.48845,523400002.0
2009-04-14 06:37:00,1.48845,1.4885,1.48845,1.4885,62400000.0
2009-04-14 06:38:00,1.4885,1.48875,1.4885,1.4885,173400000.0
2009-04-14 06:39:00,1.4885,1.4885,1.48845,1.48845,308800000.0
2009-04-14 06:40:00,1.48845,1.48845,1.4882,1.4882,203200000.0
2009-04-14 06:41:00,1.4882,1.4882,1.4882,1.4882,155200000.0
2009-04-14 06:42:00,1.4882,1.4883,1.48815,1.48815,105600000.0
2009-04-14 06:43:00,1.48815,1.4882,1.4881,1.4882,75200000.0
2009-04-14 06:44:00,1.4882,1.4882,1.4879,1.4879,108000000.0
2009-04-14 06:45:00,1.48795,1.48815,1.4879,1.4879,140400000.0
2009-04-14 06:46:00,1.4879,1.48795,1.4878,1.4878,83600000.0
2009-04-14 06:47:00,1.4879,1.4879,1.4879,1.4879,43200000.0
2009-04-14 06:48:00,1.4879,1.4879,1.4879,1.4879,92800000.0
2009-04-14 06:49:00,1.4879,1.488,1.4879,1.488,85600000.0
2009-04-14 06:50:00,1.488,1.48845,1.488,1.48845,156000000.0
2009-04-14 06:51:00,1.4887,1.48875,1.48855,1.48855,26000000.0
2009-04-14 06:52:00,1.48855,1.4886,1.48825,1.4886,146399999.0
2009-04-14 06:53:00,1.4886,1.4888,1.4886,1.4888,276799991.0
2009-04-14 06:54:00,1.4888,1.4888,1.48815,1.48835,135400000.0
2009-04-14 06:55:00,1.48835,1.48835,1.4881,1.4881,34600000.0
2009-04-14 06:56:00,1.48835,1.48835,1.48835,1.48835,14400000.0
2009-04-14 06:57:00,1.4882,1.4884,1.4881,1.4884,80000000.0
2009-04-14 06:58:00,1.4886,1.4887,1.4886,1.4887,6400000.0
2009-04-14 06:59:00,1.48875,1.4894,1.48875,1.4892,46600000.0
2009-04-14 07:00:00,1.48895,1.48935,1.48895,1.48935,34400000.0
2009-04-14 07:01:00,1.48935,1.4907,1.48935,1.49055,395600000.0
2009-04-14 07:02:00,1.49055,1.4908,1.4901,1.4905,268400000.0
2009-04-14 07:03:00,1.4906,1.49075,1.4903,1.4903,139000000.0
2009-04-14 07:04:00,1.49035,1.49075,1.49015,1.49075,186800000.0
2009-04-14 07:05:00,1.49075,1.49085,1.4906,1.49065,224400001.0
2009-04-14 07:06:00,1.49065,1.49125,1.49065,1.4909,200000000.0
2009-04-14 07:07:00,1.4909,1.49105,1.4909,1.491,151200000.0
2009-04-14 07:08:00,1.491,1.491,1.49075,1.49095,403400001.0
2009-04-14 07:09:00,1.4909,1.491,1.4907,1.491,292400000.0
2009-04-14 07:10:00,1.491,1.491,1.49065,1.49095,183200000.0
2009-04-14 07:11:00,1.49095,1.49095,1.49065,1.49075,274400000.0
2009-04-14 07:12:00,1.49075,1.49115,1.4907,1.4907,65600000.0
2009-04-14 07:13:00,1.4908,1.4916,1.4908,1.4916,264000000.0
2009-04-14 07:14:00,1.4917,1.4918,1.4916,1.4917,153200000.0
2009-04-14 07:15:00,1.4917,1.4917,1.4915,1.4915,46400000.0
2009-04-14 07:16:00,1.4915,1.49155,1.4911,1.4911,178799999.0
2009-04-14 07:17:00,1.4911,1.49115,1.4898,1.48985,379800000.0
2009-04-14 07:18:00,1.48985,1.48995,1.48935,1.48935,387400000.0
2009-04-14 07:19:00,1.48945,1.48985,1.4894,1.48985,105400000.0
2009-04-14 07:20:00,1.48985,1.48995,1.4897,1.48995,86400000.0
2009-04-14 07:21:00,1.49005,1.49005,1.4891,1.48925,164400000.0
2009-04-14 07:22:00,1.48925,1.48925,1.48835,1.4885,234500000.0
2009-04-14 07:23:00,1.4885,1.4885,1.4879,1.4881,211800000.0
2009-04-14 07:24:00,1.4881,1.4883,1.48805,1.4883,310000000.0
2009-04-14 07:25:00,1.48805,1.48855,1.48805,1.4884,375600000.0
2009-04-14 07:26:00,1.4884,1.4884,1.4882,1.4884,109800000.0
2009-04-14 07:27:00,1.4885,1.4885,1.48835,1.4884,49800000.0
2009-04-14 07:28:00,1.4884,1.4884,1.4876,1.4878,156000000.0
2009-04-14 07:29:00,1.4878,1.4878,1.48735,1.48755,115800000.0
2009-04-14 07:30:00,1.4876,1.4881,1.4875,1.48795,148000000.0
2009-04-14 07:31:00,1.48795,1.4881,1.4879,1.4881,106399999.0
2009-04-14 07:32:00,1.4881,1.4881,1.488,1.4881,31200000.0
2009-04-14 07:33:00,1.488,1.4881,1.488,1.4881,34600000.0
2009-04-14 07:34:00,1.4881,1.4881,1.4875,1.4875,169599999.0
2009-04-14 07:35:00,1.4875,1.48755,1.48555,1.48575,313300000.0
2009-04-14 07:36:00,1.48575,1.4863,1.4856,1.4863,265200000.0
2009-04-14 07:37:00,1.4865,1.4867,1.4862,1.4864,96200000.0
2009-04-14 07:38:00,1.4865,1.4869,1.48635,1.4865,229700000.0
2009-04-14 07:39:00,1.4866,1.48675,1.486,1.48635,171200000.0
2009-04-14 07:40:00,1.48635,1.48675,1.48635,1.4865,63600000.0
2009-04-14 07:41:00,1.4865,1.4872,1.4864,1.4871,212800000.0
2009-04-14 07:42:00,1.4871,1.48715,1.48705,1.4871,52800000.0
2009-04-14 07:43:00,1.4871,1.4875,1.4871,1.48745,218399995.0
2009-04-14 07:44:00,1.48745,1.48805,1.48745,1.48805,156000000.0
2009-04-14 07:45:00,1.488,1.488,1.48795,1.48795,89600000.0
2009-04-14 07:46:00,1.48795,1.48805,1.48795,1.48805,163200000.0
2009-04-14 07:47:00,1.48805,1.4881,1.48805,1.4881,43200000.0
2009-04-14 07:48:00,1.48815,1.48815,1.48745,1.48775,112800000.0
2009-04-14 07:49:00,1.48775,1.48775,1.4874,1.48755,141200000.0
2009-04-14 07:50:00,1.4876,1.4876,1.4868,1.48705,282400000.0
2009-04-14 07:51:00,1.48705,1.4872,1.48685,1.4869,145400000.0
2009-04-14 07:52:00,1.4871,1.4872,1.4868,1.4868,101800000.0
2009-04-14 07:53:00,1.48675,1.48675,1.48675,1.48675,85600000.0
2009-04-14 07:54:00,1.48675,1.48725,1.48675,1.4872,93600000.0
2009-04-14 07:55:00,1.48715,1.48715,1.48695,1.48705,239600000.0
2009-04-14 07:56:00,1.48705,1.4872,1.48705,1.4872,138400000.0
2009-04-14 07:57:00,1.4872,1.48745,1.4872,1.48735,51600000.0
2009-04-14 07:58:00,1.4873,1.48825,1.4873,1.48825,392199999.0
2009-04-14 07:59:00,1.48825,1.48845,1.4882,1.4884,176000000.0
2009-04-14 08:00:00,1.48835,1.48835,1.4874,1.48755,128200000.0
2009-04-14 08:01:00,1.48755,1.48755,1.48745,1.48745,39400000.0
2009-04-14 08:02:00,1.48745,1.4875,1.4874,1.4875,38600000.0
2009-04-14 08:03:00,1.48745,1.48755,1.48745,1.4875,105000000.0
2009-04-14 08:04:00,1.48765,1.48775,1.48755,1.4876,37000000.0
2009-04-14 08:05:00,1.4877,1.4877,1.48705,1.48755,91300000.0
2009-04-14 08:06:00,1.48755,1.48765,1.48735,1.48735,74600000.0
2009-04-14 08:07:00,1.48735,1.4876,1.48735,1.48735,62400000.0
2009-04-14 08:08:00,1.48735,1.48735,1.4872,1.4872,100000000.0
2009-04-14 08:09:00,1.4872,1.4872,1.48655,1.4866,112600000.0
2009-04-14 08:10:00,1.48655,1.48665,1.4859,1.4859,150000001.0
2009-04-14 08:11:00,1.48605,1.48625,1.48605,1.48625,89600000.0
2009-04-14 08:12:00,1.48625,1.4867,1.48625,1.4867,327400000.0
2009-04-14 08:13:00,1.4867,1.4869,1.48655,1.48685,133100000.0
2009-04-14 08:14:00,1.48675,1.487,1.48665,1.4867,118200000.0
2009-04-14 08:15:00,1.4867,1.48685,1.48665,1.4867,98000000.0
2009-04-14 08:16:00,1.4867,1.4867,1.4855,1.4856,232400000.0
2009-04-14 08:17:00,1.4857,1.48585,1.48525,1.48525,253600000.0
2009-04-14 08:18:00,1.48525,1.48545,1.485,1.48505,270400000.0
2009-04-14 08:19:00,1.485,1.48515,1.48455,1.48455,212300000.0
2009-04-14 08:20:00,1.48465,1.4851,1.48455,1.48455,421200000.0
2009-04-14 08:21:00,1.4846,1.4846,1.484,1.48405,284600000.0
2009-04-14 08:22:00,1.48405,1.4846,1.48405,1.4846,317800000.0
2009-04-14 08:23:00,1.4845,1.48505,1.48445,1.485,229599999.0
2009-04-14 08:24:00,1.485,1.4851,1.48445,1.48485,553000000.0
2009-04-14 08:25:00,1.48485,1.48485,1.48405,1.48455,391599999.0
2009-04-14 08:26:00,1.48455,1.48575,1.4845,1.4856,325800000.0
2009-04-14 08:27:00,1.48565,1.48575,1.48505,1.48505,311099999.0
2009-04-14 08:28:00,1.485,1.48555,1.485,1.48515,147400000.0
2009-04-14 08:29:00,1.4851,1.48535,1.48495,1.48505,175600001.0
2009-04-14 08:30:00,1.48505,1.4854,1.48505,1.4851,301999999.0
2009-04-14 08:31:00,1.48485,1.48495,1.4841,1.4844,230000000.0
2009-04-14 08:32:00,1.48415,1.4848,1.48415,1.48455,449799995.0
2009-04-14 08:33:00,1.48455,1.4847,1.48425,1.48455,302600000.0
2009-04-14 08:34:00,1.48455,1.48585,1.48455,1.48585,361600000.0
2009-04-14 08:35:00,1.48585,1.4859,1.4855,1.48555,183600000.0
2009-04-14 08:36:00,1.48555,1.48555,1.4849,1.4849,86400000.0
2009-04-14 08:37:00,1.485,1.48505,1.4849,1.48505,32800000.0
2009-04-14 08:38:00,1.485,1.485,1.48465,1.4847,104800000.0
2009-04-14 08:39:00,1.4847,1.48475,1.48455,1.48465,164000000.0
2009-04-14 08:40:00,1.48455,1.4846,1.4841,1.48445,148800000.0
2009-04-14 08:41:00,1.48445,1.48495,1.4842,1.48495,216400001.0
2009-04-14 08:42:00,1.4851,1.4851,1.4848,1.4848,65700000.0
2009-04-14 08:43:00,1.4847,1.4849,1.4847,1.4849,62400000.0
2009-04-14 08:44:00,1.48485,1.48495,1.48415,1.48425,215200000.0
2009-04-14 08:45:00,1.4842,1.4846,1.484,1.484,349800000.0
2009-04-14 08:46:00,1.48385,1.48455,1.48385,1.4844,337800000.0
2009-04-14 08:47:00,1.4843,1.48465,1.48425,1.48455,264800000.0
2009-04-14 08:48:00,1.48455,1.48475,1.4845,1.48465,157600000.0
2009-04-14 08:49:00,1.48465,1.48485,1.4846,1.48485,111200000.0
2009-04-14 08:50:00,1.48485,1.48485,1.48445,1.4845,179399999.0
2009-04-14 08:51:00,1.4845,1.4845,1.48325,1.4834,228000001.0
2009-04-14 08:52:00,1.4834,1.4835,1.4825,1.4826,701400000.0
2009-04-14 08:53:00,1.4825,1.4828,1.4825,1.4828,731199999.0
2009-04-14 08:54:00,1.48275,1.484,1.48275,1.484,478200000.0
2009-04-14 08:55:00,1.48405,1.4845,1.48405,1.4845,432000000.0
2009-04-14 08:56:00,1.4846,1.48475,1.48445,1.48455,260800000.0
2009-04-14 08:57:00,1.48455,1.4846,1.4843,1.4843,148000000.0
2009-04-14 08:58:00,1.4843,1.4844,1.4835,1.4836,409999998.0
2009-04-14 08:59:00,1.4836,1.4836,1.48275,1.4828,380000000.0
2009-04-14 09:00:00,1.48285,1.48295,1.48255,1.48275,295200000.0
2009-04-14 09:01:00,1.483,1.48315,1.4825,1.4831,638500000.0
2009-04-14 09:02:00,1.48315,1.4837,1.4829,1.48355,656900000.0
2009-04-14 09:03:00,1.48355,1.4836,1.48305,1.48335,510599999.0
2009-04-14 09:04:00,1.4833,1.48395,1.4833,1.48395,665399998.0
2009-04-14 09:05:00,1.48395,1.4844,1.48375,1.4843,360800000.0
2009-04-14 09:06:00,1.4843,1.4843,1.4836,1.48365,285999999.0
2009-04-14 09:07:00,1.48365,1.48365,1.48285,1.4829,484800001.0
2009-04-14 09:08:00,1.4829,1.4836,1.48255,1.48255,696400000.0
2009-04-14 09:09:00,1.4827,1.4832,1.48245,1.4831,558800000.0
2009-04-14 09:10:00,1.4831,1.48325,1.48285,1.48315,388200000.0
2009-04-14 09:11:00,1.4832,1.48335,1.48285,1.4831,210200000.0
2009-04-14 09:12:00,1.483,1.4836,1.483,1.4834,175399999.0
2009-04-14 09:13:00,1.4834,1.4835,1.48325,1.4835,167500000.0
2009-04-14 09:14:00,1.4836,1.48435,1.4836,1.4842,235800000.0
2009-04-14 09:15:00,1.48425,1.4846,1.48405,1.4846,377700001.0
2009-04-14 09:16:00,1.4846,1.4846,1.48355,1.48365,576799998.0
2009-04-14 09:17:00,1.4835,1.4837,1.4833,1.48335,480000002.0
2009-04-14 09:18:00,1.48335,1.4842,1.48335,1.4842,486200001.0
2009-04-14 09:19:00,1.4842,1.486,1.4841,1.486,763799997.0
2009-04-14 09:20:00,1.48605,1.4863,1.4851,1.48525,526400002.0
2009-04-14 09:21:00,1.4853,1.4858,1.48525,1.4858,319199999.0
2009-04-14 09:22:00,1.486,1.48715,1.486,1.48695,501799998.0
2009-04-14 09:23:00,1.48695,1.48705,1.486,1.4862,496199999.0
2009-04-14 09:24:00,1.48615,1.4867,1.48615,1.4866,395800000.0
2009-04-14 09:25:00,1.4866,1.4867,1.48635,1.48635,146900000.0
2009-04-14 09:26:00,1.48635,1.4865,1.486,1.48615,417800000.0
2009-04-14 09:27:00,1.48615,1.4863,1.48555,1.48555,575999998.0
2009-04-14 09:28:00,1.48555,1.48585,1.48555,1.48585,118400000.0
2009-04-14 09:29:00,1.48585,1.4861,1.4857,1.4857,384600000.0
2009-04-14 09:30:00,1.4857,1.48575,1.48395,1.484,450500001.0
2009-04-14 09:31:00,1.48405,1.4848,1.48395,1.4847,687799998.0
2009-04-14 09:32:00,1.48465,1.4848,1.4841,1.48415,360000000.0
2009-04-14 09:33:00,1.4844,1.48475,1.48425,1.4844,186400000.0
2009-04-14 09:34:00,1.4845,1.4853,1.48445,1.48495,564400003.0
2009-04-14 09:35:00,1.48495,1.48605,1.4849,1.48605,480200000.0
2009-04-14 09:36:00,1.4861,1.4864,1.48585,1.4864,430199999.0
2009-04-14 09:37:00,1.48645,1.4866,1.4862,1.4862,437199998.0
2009-04-14 09:38:00,1.4862,1.4867,1.486,1.48645,525200000.0
2009-04-14 09:39:00,1.48645,1.4869,1.4864,1.4868,306400000.0
2009-04-14 09:40:00,1.487,1.48765,1.487,1.48765,474200000.0
2009-04-14 09:41:00,1.4875,1.4891,1.4874,1.48865,374240000.0
2009-04-14 09:42:00,1.48865,1.48865,1.488,1.488,532300000.0
2009-04-14 09:43:00,1.488,1.488,1.4875,1.4877,259600000.0
2009-04-14 09:44:00,1.4877,1.488,1.4877,1.48785,258200000.0
2009-04-14 09:45:00,1.48785,1.48805,1.48775,1.48785,423200000.0
2009-04-14 09:46:00,1.488,1.48865,1.4878,1.4881,254200000.0
2009-04-14 09:47:00,1.4881,1.48895,1.4881,1.4888,456400000.0
2009-04-14 09:48:00,1.48875,1.4894,1.4887,1.48925,380200000.0
2009-04-14 09:49:00,1.48925,1.48955,1.4889,1.4892,274800000.0
2009-04-14 09:50:00,1.4892,1.48995,1.4892,1.4893,310800000.0
2009-04-14 09:51:00,1.4893,1.48945,1.48865,1.4887,446799999.0
2009-04-14 09:52:00,1.48865,1.48885,1.48835,1.48835,351400004.0
2009-04-14 09:53:00,1.48835,1.48895,1.48825,1.4887,333099999.0
2009-04-14 09:54:00,1.4887,1.4893,1.4883,1.4886,422699999.0
2009-04-14 09:55:00,1.48855,1.48855,1.4881,1.48825,378000000.0
2009-04-14 09:56:00,1.48825,1.4884,1.48735,1.48735,253799999.0
2009-04-14 09:57:00,1.48745,1.4876,1.4872,1.4873,388400000.0
2009-04-14 09:58:00,1.4873,1.4873,1.4866,1.4868,277400000.0
2009-04-14 09:59:00,1.48675,1.48695,1.48655,1.48695,139900000.0
2009-04-14 10:00:00,1.48695,1.48745,1.4867,1.48725,281600000.0
2009-04-14 10:01:00,1.48725,1.4873,1.4867,1.4871,258100000.0
2009-04-14 10:02:00,1.4871,1.4878,1.4868,1.4873,321000002.0
2009-04-14 10:03:00,1.4873,1.48745,1.48725,1.4873,113300000.0
2009-04-14 10:04:00,1.4873,1.4873,1.48685,1.48685,194600000.0
2009-04-14 10:05:00,1.48685,1.48685,1.4856,1.48565,375600000.0
2009-04-14 10:06:00,1.4857,1.4862,1.4855,1.4858,619399999.0
2009-04-14 10:07:00,1.48575,1.48595,1.4854,1.4855,660000000.0
2009-04-14 10:08:00,1.4855,1.4855,1.48515,1.4853,161600000.0
2009-04-14 10:09:00,1.4853,1.48545,1.4842,1.48435,486100000.0
2009-04-14 10:10:00,1.4845,1.48515,1.4845,1.48465,443599999.0
2009-04-14 10:11:00,1.4847,1.4856,1.48465,1.4855,514800001.0
2009-04-14 10:12:00,1.48555,1.48555,1.4843,1.48445,565000000.0
2009-04-14 10:13:00,1.48435,1.485,1.48425,1.48495,417200000.0
2009-04-14 10:14:00,1.485,1.485,1.4842,1.4842,613000001.0
2009-04-14 10:15:00,1.4842,1.4843,1.4839,1.4842,537600000.0
2009-04-14 10:16:00,1.4843,1.48435,1.484,1.4842,472400000.0
2009-04-14 10:17:00,1.4842,1.48445,1.48365,1.4844,744399999.0
2009-04-14 10:18:00,1.4843,1.48505,1.48415,1.48465,412000001.0
2009-04-14 10:19:00,1.4847,1.48485,1.48395,1.4843,826599999.0
2009-04-14 10:20:00,1.4843,1.48435,1.48405,1.48435,301200001.0
2009-04-14 10:21:00,1.48435,1.48475,1.4842,1.4843,427700002.0
2009-04-14 10:22:00,1.4844,1.4848,1.4844,1.48445,81200000.0
2009-04-14 10:23:00,1.4845,1.48455,1.48415,1.48415,118100000.0
2009-04-14 10:24:00,1.4844,1.4844,1.48375,1.48375,273500000.0
2009-04-14 10:25:00,1.4838,1.48405,1.48345,1.4837,470999997.0
2009-04-14 10:26:00,1.4841,1.4843,1.4841,1.4843,436199999.0
2009-04-14 10:27:00,1.4843,1.48445,1.4843,1.4843,121600000.0
2009-04-14 10:28:00,1.48425,1.48455,1.48425,1.48435,159800000.0
2009-04-14 10:29:00,1.48435,1.48505,1.48435,1.48485,274800000.0
2009-04-14 10:30:00,1.4849,1.48595,1.48485,1.4859,202700000.0
2009-04-14 10:31:00,1.4858,1.4859,1.48515,1.4854,362000000.0
2009-04-14 10:32:00,1.4854,1.4857,1.48535,1.4855,212200000.0
2009-04-14 10:33:00,1.4855,1.48575,1.48515,1.4857,389200000.0
2009-04-14 10:34:00,1.4857,1.4861,1.48495,1.48575,371700001.0
2009-04-14 10:35:00,1.48575,1.486,1.4853,1.4853,469200000.0
2009-04-14 10:36:00,1.48535,1.4856,1.48495,1.48495,580200000.0
2009-04-14 10:37:00,1.4849,1.4855,1.4846,1.4846,304400000.0
2009-04-14 10:38:00,1.4846,1.4853,1.4846,1.4851,299999999.0
2009-04-14 10:39:00,1.48515,1.48515,1.485,1.48515,178400000.0
2009-04-14 10:40:00,1.48515,1.48535,1.48495,1.4851,242400000.0
2009-04-14 10:41:00,1.48505,1.4851,1.48485,1.48495,225600000.0
2009-04-14 10:42:00,1.48495,1.48545,1.48495,1.48545,265600000.0
2009-04-14 10:43:00,1.4856,1.4861,1.4856,1.4861,309400000.0
2009-04-14 10:44:00,1.4861,1.4861,1.48535,1.48535,439199999.0
2009-04-14 10:45:00,1.4851,1.4853,1.4845,1.48485,371799999.0
2009-04-14 10:46:00,1.48485,1.4857,1.48475,1.4856,543800001.0
2009-04-14 10:47:00,1.4856,1.4863,1.4855,1.4858,580800000.0
2009-04-14 10:48:00,1.4858,1.48585,1.4856,1.4857,347600000.0
2009-04-14 10:49:00,1.4857,1.48615,1.48565,1.48615,156800000.0
2009-04-14 10:50:00,1.48615,1.48675,1.48605,1.4866,273770000.0
2009-04-14 10:51:00,1.4867,1.4871,1.48665,1.4869,209800000.0
2009-04-14 10:52:00,1.48685,1.4871,1.4867,1.4868,202400000.0
2009-04-14 10:53:00,1.4868,1.48685,1.48655,1.48655,158800000.0
2009-04-14 10:54:00,1.48655,1.4868,1.48635,1.4864,409200000.0
2009-04-14 10:55:00,1.48635,1.48645,1.48605,1.4862,279200000.0
2009-04-14 10:56:00,1.48595,1.486,1.48525,1.4854,422400000.0
2009-04-14 10:57:00,1.48555,1.48705,1.48545,1.48685,375400000.0
2009-04-14 10:58:00,1.4865,1.48665,1.4859,1.48635,292000000.0
2009-04-14 10:59:00,1.4864,1.4866,1.48625,1.4863,408600002.0
2009-04-14 11:00:00,1.4863,1.48665,1.48625,1.48665,205400000.0
2009-04-14 11:01:00,1.48665,1.48675,1.486,1.48675,403400000.0
2009-04-14 11:02:00,1.48675,1.48685,1.48655,1.48685,300600000.0
2009-04-14 11:03:00,1.4869,1.4872,1.4867,1.487,358800000.0
2009-04-14 11:04:00,1.4869,1.4869,1.48615,1.48615,261400000.0
2009-04-14 11:05:00,1.4862,1.48625,1.4862,1.4862,61200000.0
2009-04-14 11:06:00,1.48615,1.4862,1.4856,1.48615,320200000.0
2009-04-14 11:07:00,1.48615,1.48625,1.48575,1.4858,245200000.0
2009-04-14 11:08:00,1.4858,1.4858,1.4855,1.48555,333800000.0
2009-04-14 11:09:00,1.48555,1.48565,1.48525,1.48555,282800000.0
2009-04-14 11:10:00,1.4856,1.4857,1.48535,1.48565,70300000.0
2009-04-14 11:11:00,1.48555,1.48565,1.48535,1.48535,124200000.0
2009-04-14 11:12:00,1.48535,1.4855,1.4852,1.4854,106400000.0
2009-04-14 11:13:00,1.4854,1.48635,1.4854,1.486,229400000.0
2009-04-14 11:14:00,1.4861,1.4872,1.4861,1.487,182000000.0
2009-04-14 11:15:00,1.4869,1.4874,1.4868,1.4871,192400000.0
2009-04-14 11:16:00,1.48715,1.4873,1.48695,1.4871,115000000.0
2009-04-14 11:17:00,1.4871,1.4875,1.487,1.4874,63200000.0
2009-04-14 11:18:00,1.4874,1.4885,1.4874,1.48835,316600000.0
2009-04-14 11:19:00,1.48835,1.48865,1.48835,1.4885,264600000.0
2009-04-14 11:20:00,1.48855,1.48935,1.4884,1.48935,388600000.0
2009-04-14 11:21:00,1.4893,1.4895,1.4878,1.4878,510200000.0
2009-04-14 11:22:00,1.48775,1.48835,1.48745,1.48835,327800000.0
2009-04-14 11:23:00,1.48835,1.48835,1.48815,1.48815,80800000.0
2009-04-14 11:24:00,1.48815,1.48815,1.4873,1.48735,184600000.0
2009-04-14 11:25:00,1.48735,1.488,1.48725,1.48795,289500000.0
2009-04-14 11:26:00,1.48795,1.48805,1.4877,1.4879,230700000.0
2009-04-14 11:27:00,1.488,1.48815,1.48775,1.48775,242900000.0
2009-04-14 11:28:00,1.48775,1.48785,1.4866,1.48695,439800000.0
2009-04-14 11:29:00,1.48695,1.4874,1.48695,1.48695,380400000.0
2009-04-14 11:30:00,1.487,1.4872,1.48695,1.48695,205800000.0
2009-04-14 11:31:00,1.48705,1.4878,1.48695,1.48775,303200000.0
2009-04-14 11:32:00,1.48775,1.4887,1.48775,1.48855,376000000.0
2009-04-14 11:33:00,1.48855,1.4886,1.48825,1.48855,633199997.0
2009-04-14 11:34:00,1.4886,1.48875,1.48815,1.4882,696200001.0
2009-04-14 11:35:00,1.4883,1.4884,1.4882,1.48825,255800000.0
2009-04-14 11:36:00,1.4882,1.4887,1.4882,1.48855,547600003.0
2009-04-14 11:37:00,1.4886,1.4886,1.4883,1.4884,245200000.0
2009-04-14 11:38:00,1.4884,1.4893,1.4884,1.4892,437399999.0
2009-04-14 11:39:00,1.4892,1.48945,1.48915,1.48945,441800001.0
2009-04-14 11:40:00,1.48945,1.4895,1.489,1.4892,538200001.0
2009-04-14 11:41:00,1.4892,1.4893,1.48915,1.4893,371200000.0
2009-04-14 11:42:00,1.4893,1.4894,1.4882,1.4891,530399998.0
2009-04-14 11:43:00,1.48915,1.48925,1.48855,1.48895,356700000.0
2009-04-14 11:44:00,1.48915,1.4896,1.48875,1.48925,365400002.0
2009-04-14 11:45:00,1.4891,1.4895,1.4889,1.48925,196600000.0
2009-04-14 11:46:00,1.48925,1.48945,1.4889,1.4894,417199999.0
2009-04-14 11:47:00,1.4894,1.4896,1.4894,1.48955,283800000.0
2009-04-14 11:48:00,1.48955,1.4896,1.4894,1.4896,154599999.0
2009-04-14 11:49:00,1.4896,1.4896,1.4894,1.48955,324000003.0
2009-04-14 11:50:00,1.48955,1.4899,1.48955,1.4896,193399999.0
2009-04-14 11:51:00,1.4896,1.4896,1.48945,1.48945,213199999.0
2009-04-14 11:52:00,1.4895,1.4897,1.4893,1.48935,363000000.0
2009-04-14 11:53:00,1.48935,1.48945,1.4893,1.4893,104800000.0
2009-04-14 11:54:00,1.4893,1.4893,1.4888,1.4889,491800000.0
2009-04-14 11:55:00,1.48885,1.4894,1.48885,1.48925,486000000.0
2009-04-14 11:56:00,1.48925,1.4893,1.4891,1.48925,255600000.0
2009-04-14 11:57:00,1.48925,1.4896,1.48915,1.48955,253400000.0
2009-04-14 11:58:00,1.48955,1.4898,1.4895,1.48975,263600000.0
2009-04-14 11:59:00,1.48975,1.4899,1.48975,1.4898,138600000.0
2009-04-14 12:00:00,1.4898,1.48985,1.4897,1.4898,182400000.0
2009-04-14 12:01:00,1.4898,1.49025,1.4897,1.4902,772800000.0
2009-04-14 12:02:00,1.4902,1.4903,1.48965,1.48995,699000000.0
2009-04-14 12:03:00,1.48995,1.49,1.48925,1.48925,410600001.0
2009-04-14 12:04:00,1.48925,1.4901,1.48905,1.4898,578200002.0
2009-04-14 12:05:00,1.4898,1.4899,1.4892,1.48925,477199999.0
2009-04-14 12:06:00,1.48925,1.4893,1.48915,1.4892,343800000.0
2009-04-14 12:07:00,1.4893,1.48935,1.4886,1.4887,651200000.0
2009-04-14 12:08:00,1.4887,1.4904,1.48865,1.4894,377000000.0
2009-04-14 12:09:00,1.4894,1.4903,1.4893,1.4902,305600000.0
2009-04-14 12:10:00,1.4903,1.4909,1.49025,1.49085,509400001.0
2009-04-14 12:11:00,1.49085,1.49095,1.4902,1.49035,598300000.0
2009-04-14 12:12:00,1.49035,1.49055,1.49015,1.49035,485599999.0
2009-04-14 12:13:00,1.49035,1.4905,1.4903,1.49035,250800000.0
2009-04-14 12:14:00,1.49035,1.4904,1.49,1.4901,257399999.0
2009-04-14 12:15:00,1.4901,1.49035,1.4899,1.49015,309200000.0
2009-04-14 12:16:00,1.49015,1.4903,1.4898,1.4899,456400001.0
2009-04-14 12:17:00,1.49005,1.49085,1.4899,1.49065,518600000.0
2009-04-14 12:18:00,1.49065,1.4909,1.4899,1.49025,677000003.0
2009-04-14 12:19:00,1.49,1.49,1.48935,1.4896,630699999.0
2009-04-14 12:20:00,1.4896,1.49065,1.4895,1.49065,511699998.0
2009-04-14 12:21:00,1.49065,1.4909,1.4902,1.49025,441600000.0
2009-04-14 12:22:00,1.49025,1.4905,1.49025,1.4905,332200000.0
2009-04-14 12:23:00,1.49025,1.4905,1.49005,1.49005,599799999.0
2009-04-14 12:24:00,1.48995,1.4904,1.48975,1.49,292200000.0
2009-04-14 12:25:00,1.49,1.4902,1.48995,1.49005,164600000.0
2009-04-14 12:26:00,1.49005,1.4904,1.49005,1.49035,283800000.0
2009-04-14 12:27:00,1.49035,1.49035,1.48985,1.48995,368000000.0
2009-04-14 12:28:00,1.48995,1.48995,1.48925,1.4894,474399999.0
2009-04-14 12:29:00,1.4896,1.4896,1.4884,1.4886,458500000.0
2009-04-14 12:30:00,1.4886,1.4891,1.4883,1.48835,517400001.0
2009-04-14 12:31:00,1.48835,1.48865,1.4881,1.4881,567599999.0
2009-04-14 12:32:00,1.4881,1.4888,1.4877,1.48855,388500000.0
2009-04-14 12:33:00,1.48855,1.48885,1.4884,1.4887,282600000.0
2009-04-14 12:34:00,1.48875,1.489,1.4887,1.48885,296799999.0
2009-04-14 12:35:00,1.48885,1.4889,1.48885,1.4889,157600000.0
2009-04-14 12:36:00,1.4889,1.4892,1.4889,1.489,170200000.0
2009-04-14 12:37:00,1.489,1.4891,1.48885,1.48895,264800000.0
2009-04-14 12:38:00,1.48895,1.489,1.48885,1.48895,170800000.0
2009-04-14 12:39:00,1.48895,1.4891,1.4888,1.4891,78800000.0
2009-04-14 12:40:00,1.4891,1.4891,1.4887,1.4888,355300000.0
2009-04-14 12:41:00,1.4889,1.4894,1.4887,1.4894,476000000.0
2009-04-14 12:42:00,1.4894,1.4895,1.48885,1.48915,320800000.0
2009-04-14 12:43:00,1.48915,1.48925,1.4891,1.48915,91200000.0
2009-04-14 12:44:00,1.48915,1.4893,1.489,1.48915,109800000.0
2009-04-14 12:45:00,1.4892,1.4895,1.4892,1.4894,70600000.0
2009-04-14 12:46:00,1.48945,1.4896,1.48945,1.4896,90600000.0
2009-04-14 12:47:00,1.4897,1.4902,1.4897,1.4901,248300000.0
2009-04-14 12:48:00,1.4901,1.49015,1.4901,1.4901,207800000.0
2009-04-14 12:49:00,1.4901,1.4901,1.4894,1.48965,208600001.0
2009-04-14 12:50:00,1.4897,1.48995,1.4897,1.48985,154200000.0
2009-04-14 12:51:00,1.4899,1.4901,1.48985,1.48985,257800000.0
2009-04-14 12:52:00,1.48985,1.49005,1.4898,1.4899,369600002.0
2009-04-14 12:53:00,1.48995,1.4904,1.48995,1.4903,236200001.0
2009-04-14 12:54:00,1.4903,1.49075,1.4903,1.49075,398000000.0
2009-04-14 12:55:00,1.49075,1.4908,1.49065,1.49065,505000000.0
2009-04-14 12:56:00,1.4907,1.4908,1.49045,1.4906,257000000.0
2009-04-14 12:57:00,1.4906,1.4909,1.4906,1.49065,173200000.0
2009-04-14 12:58:00,1.4906,1.4908,1.4905,1.4907,287200000.0
2009-04-14 12:59:00,1.49065,1.49075,1.4903,1.4904,467800001.0
2009-04-14 13:00:00,1.49035,1.4905,1.48985,1.49025,644099999.0
2009-04-14 13:01:00,1.49025,1.4904,1.49015,1.49035,264900000.0
2009-04-14 13:02:00,1.4904,1.4904,1.49005,1.4902,211599999.0
2009-04-14 13:03:00,1.4901,1.4902,1.48975,1.4901,324000000.0
2009-04-14 13:04:00,1.4901,1.4908,1.4901,1.4906,331300001.0
2009-04-14 13:05:00,1.4906,1.4909,1.4905,1.4909,317200000.0
2009-04-14 13:06:00,1.4909,1.491,1.4907,1.49095,358300001.0
2009-04-14 13:07:00,1.49085,1.49145,1.4908,1.49145,334400000.0
2009-04-14 13:08:00,1.4915,1.49185,1.4914,1.49175,274399998.0
2009-04-14 13:09:00,1.49185,1.492,1.4915,1.4917,258599999.0
2009-04-14 13:10:00,1.4917,1.49215,1.49165,1.49185,479399998.0
2009-04-14 13:11:00,1.49185,1.4922,1.4918,1.492,600700000.0
2009-04-14 13:12:00,1.4919,1.4923,1.49185,1.4922,419200001.0
2009-04-14 13:13:00,1.49225,1.4925,1.49155,1.49155,658699998.0
2009-04-14 13:14:00,1.49165,1.4919,1.49145,1.4915,497000003.0
2009-04-14 13:15:00,1.4916,1.49195,1.49145,1.49185,206800000.0
2009-04-14 13:16:00,1.4918,1.4918,1.49135,1.4916,287800001.0
2009-04-14 13:17:00,1.4916,1.4916,1.4913,1.4914,275000000.0
2009-04-14 13:18:00,1.4914,1.4914,1.4911,1.49115,410200002.0
2009-04-14 13:19:00,1.49115,1.4912,1.491,1.49115,377400000.0
2009-04-14 13:20:00,1.49105,1.4911,1.491,1.4911,244399999.0
2009-04-14 13:21:00,1.491,1.4912,1.491,1.49105,261600002.0
2009-04-14 13:22:00,1.4911,1.4911,1.49045,1.49045,387800000.0
2009-04-14 13:23:00,1.4905,1.49065,1.4903,1.4905,531800003.0
2009-04-14 13:24:00,1.4906,1.4908,1.4904,1.4907,338599999.0
2009-04-14 13:25:00,1.4906,1.49065,1.4906,1.4906,8100000.0
2009-04-14 13:26:00,1.4906,1.491,1.49055,1.491,572399999.0
2009-04-14 13:27:00,1.491,1.49115,1.4908,1.49095,271400000.0
2009-04-14 13:28:00,1.491,1.49105,1.4908,1.4909,324400000.0
2009-04-14 13:29:00,1.4909,1.49105,1.4907,1.49075,629199999.0
2009-04-14 13:30:00,1.49075,1.49095,1.4907,1.49075,408600000.0
2009-04-14 13:31:00,1.49075,1.49085,1.4905,1.49085,326200000.0
2009-04-14 13:32:00,1.4908,1.49095,1.4906,1.4906,311600000.0
2009-04-14 13:33:00,1.4906,1.49085,1.4902,1.4908,598400000.0
2009-04-14 13:34:00,1.4908,1.49105,1.4906,1.49075,252200000.0
2009-04-14 13:35:00,1.49085,1.491,1.49065,1.49095,285200000.0
2009-04-14 13:36:00,1.49095,1.49095,1.49025,1.4906,277500000.0
2009-04-14 13:37:00,1.49065,1.49065,1.49015,1.4902,208800000.0
2009-04-14 13:38:00,1.4902,1.4902,1.49,1.49,482400001.0
2009-04-14 13:39:00,1.49,1.4904,1.49,1.49025,679600003.0
2009-04-14 13:40:00,1.49025,1.49075,1.49025,1.49055,589299995.0
2009-04-14 13:41:00,1.49055,1.4907,1.4901,1.4902,419799999.0
2009-04-14 13:42:00,1.4902,1.49085,1.49015,1.49085,175400000.0
2009-04-14 13:43:00,1.4908,1.4909,1.4906,1.4908,141800000.0
2009-04-14 13:44:00,1.4908,1.491,1.49075,1.491,36200000.0
2009-04-14 13:45:00,1.49095,1.491,1.4908,1.4909,161000000.0
2009-04-14 13:46:00,1.49085,1.4911,1.49075,1.4909,268000000.0
2009-04-14 13:47:00,1.49095,1.491,1.4909,1.491,143400000.0
2009-04-14 13:48:00,1.49105,1.49125,1.4909,1.4912,304400000.0
2009-04-14 13:49:00,1.4912,1.49305,1.4912,1.493,430600000.0
2009-04-14 13:50:00,1.493,1.493,1.49205,1.4923,809400001.0
2009-04-14 13:51:00,1.4923,1.49305,1.4923,1.4929,276200000.0
2009-04-14 13:52:00,1.4928,1.4928,1.4921,1.49265,290499999.0
2009-04-14 13:53:00,1.4927,1.493,1.4924,1.49255,352999999.0
2009-04-14 13:54:00,1.49255,1.49295,1.49255,1.49275,315400000.0
2009-04-14 13:55:00,1.4928,1.493,1.4928,1.4928,137000000.0
2009-04-14 13:56:00,1.4928,1.4929,1.4916,1.4916,553800004.0
2009-04-14 13:57:00,1.49165,1.49165,1.49105,1.49115,487800001.0
2009-04-14 13:58:00,1.4912,1.4912,1.4905,1.4908,295200001.0
2009-04-14 13:59:00,1.49085,1.4913,1.49065,1.49095,386400000.0
2009-04-14 14:00:00,1.49095,1.49115,1.4902,1.4905,348600000.0
2009-04-14 14:01:00,1.4905,1.4905,1.49025,1.4904,241200000.0
2009-04-14 14:02:00,1.49045,1.4908,1.49025,1.49075,123400000.0
2009-04-14 14:03:00,1.49075,1.49075,1.4904,1.49055,137000000.0
2009-04-14 14:04:00,1.49045,1.49075,1.49045,1.49065,122800000.0
2009-04-14 14:05:00,1.49045,1.49075,1.49045,1.49065,84000000.0
2009-04-14 14:06:00,1.4906,1.4908,1.4904,1.4908,49500000.0
2009-04-14 14:07:00,1.4908,1.4908,1.4908,1.4908,5600000.0
2009-04-14 14:08:00,1.4908,1.4909,1.4907,1.49075,182000000.0
2009-04-14 14:09:00,1.49075,1.49095,1.4905,1.49095,182800000.0
2009-04-14 14:10:00,1.4909,1.4911,1.49055,1.4906,323100000.0
2009-04-14 14:11:00,1.49055,1.4908,1.49035,1.49035,249800000.0
2009-04-14 14:12:00,1.49035,1.49035,1.49,1.49,301799998.0
2009-04-14 14:13:00,1.49,1.49,1.4886,1.48875,431600000.0
2009-04-14 14:14:00,1.4887,1.48925,1.4887,1.48895,303000000.0
2009-04-14 14:15:00,1.4889,1.489,1.48815,1.4883,304200000.0
2009-04-14 14:16:00,1.4883,1.489,1.488,1.48805,254400000.0
2009-04-14 14:17:00,1.4881,1.48865,1.48705,1.4886,242200000.0
2009-04-14 14:18:00,1.48865,1.4896,1.48865,1.4891,251500000.0
2009-04-14 14:19:00,1.4891,1.4891,1.48875,1.48905,282000000.0
2009-04-14 14:20:00,1.489,1.4892,1.4886,1.48905,404900000.0
2009-04-14 14:21:00,1.48915,1.4892,1.4887,1.4888,505699999.0
2009-04-14 14:22:00,1.4888,1.4888,1.48805,1.4883,393099999.0
2009-04-14 14:23:00,1.4883,1.4883,1.4876,1.4881,538899999.0
2009-04-14 14:24:00,1.4881,1.4887,1.4881,1.4887,466100000.0
2009-04-14 14:25:00,1.4887,1.489,1.48865,1.48895,335000000.0
2009-04-14 14:26:00,1.4889,1.4892,1.48885,1.489,212600000.0
2009-04-14 14:27:00,1.489,1.4905,1.489,1.4904,280400001.0
2009-04-14 14:28:00,1.49055,1.4911,1.4903,1.49065,280300000.0
2009-04-14 14:29:00,1.49065,1.4912,1.49065,1.4912,357800003.0
2009-04-14 14:30:00,1.4912,1.4913,1.4897,1.4897,556200000.0
2009-04-14 14:31:00,1.4897,1.4899,1.4891,1.48915,270600000.0
2009-04-14 14:32:00,1.48915,1.4897,1.489,1.4894,349000000.0
2009-04-14 14:33:00,1.48945,1.48945,1.4888,1.4891,291600000.0
2009-04-14 14:34:00,1.48895,1.4892,1.4884,1.48855,462799999.0
2009-04-14 14:35:00,1.48855,1.48875,1.4878,1.4878,241600000.0
2009-04-14 14:36:00,1.4878,1.4884,1.48725,1.4879,459100000.0
2009-04-14 14:37:00,1.4879,1.4885,1.4878,1.4885,368600000.0
2009-04-14 14:38:00,1.4884,1.48855,1.48765,1.48795,425899998.0
2009-04-14 14:39:00,1.48795,1.48795,1.48615,1.487,696100001.0
2009-04-14 14:40:00,1.48705,1.4874,1.4858,1.48655,727700000.0
2009-04-14 14:41:00,1.48665,1.4876,1.4865,1.4875,243200000.0
2009-04-14 14:42:00,1.48745,1.48805,1.4874,1.4879,136600000.0
2009-04-14 14:43:00,1.48775,1.48775,1.487,1.4871,264600000.0
2009-04-14 14:44:00,1.48705,1.48715,1.48595,1.4866,273700000.0
2009-04-14 14:45:00,1.4865,1.48715,1.48595,1.4871,283500000.0
2009-04-14 14:46:00,1.4871,1.4876,1.4871,1.48745,330000001.0
2009-04-14 14:47:00,1.48745,1.48785,1.48745,1.4878,229200000.0
2009-04-14 14:48:00,1.48785,1.48835,1.48765,1.48795,243300000.0
2009-04-14 14:49:00,1.48795,1.4882,1.48745,1.48755,392600000.0
2009-04-14 14:50:00,1.48765,1.4878,1.48705,1.4871,533200000.0
2009-04-14 14:51:00,1.4872,1.4873,1.48655,1.4872,316200000.0
2009-04-14 14:52:00,1.4873,1.48775,1.487,1.48765,315400000.0
2009-04-14 14:53:00,1.48765,1.48805,1.48715,1.48805,331899999.0
2009-04-14 14:54:00,1.48805,1.4887,1.4879,1.4879,225099999.0
2009-04-14 14:55:00,1.4879,1.48825,1.48745,1.48795,315699999.0
2009-04-14 14:56:00,1.4879,1.4879,1.4869,1.4869,317500000.0
2009-04-14 14:57:00,1.4868,1.48775,1.4868,1.4877,323900001.0
2009-04-14 14:58:00,1.4877,1.4883,1.48765,1.48805,290400000.0
2009-04-14 14:59:00,1.488,1.488,1.4867,1.48675,713599999.0
2009-04-14 15:00:00,1.4866,1.48705,1.4865,1.4869,183200000.0
2009-04-14 15:01:00,1.48695,1.4871,1.4867,1.48695,256000001.0
2009-04-14 15:02:00,1.48695,1.48695,1.48655,1.4866,80500000.0
2009-04-14 15:03:00,1.4866,1.48665,1.48615,1.4864,162699999.0
2009-04-14 15:04:00,1.4864,1.4868,1.4864,1.48645,121700000.0
2009-04-14 15:05:00,1.48655,1.48655,1.4862,1.48625,90200000.0
2009-04-14 15:06:00,1.48625,1.4871,1.48625,1.4871,144100001.0
2009-04-14 15:07:00,1.48695,1.4873,1.48685,1.4871,215300000.0
2009-04-14 15:08:00,1.4871,1.4871,1.4866,1.48665,116900000.0
2009-04-14 15:09:00,1.48675,1.4871,1.48665,1.4871,95700000.0
2009-04-14 15:10:00,1.4871,1.48715,1.4865,1.48675,116200000.0
2009-04-14 15:11:00,1.48675,1.48775,1.48665,1.48775,94200000.0
2009-04-14 15:12:00,1.4875,1.48775,1.48725,1.48745,195099999.0
2009-04-14 15:13:00,1.48745,1.4876,1.4869,1.487,434100000.0
2009-04-14 15:14:00,1.48705,1.4873,1.4868,1.4868,260800000.0
2009-04-14 15:15:00,1.48685,1.4869,1.4862,1.4862,311199999.0
2009-04-14 15:16:00,1.48625,1.4876,1.48625,1.48735,443500000.0
2009-04-14 15:17:00,1.48725,1.4882,1.487,1.48745,796800003.0
2009-04-14 15:18:00,1.4875,1.4877,1.48685,1.48695,412399999.0
2009-04-14 15:19:00,1.48695,1.48715,1.48655,1.487,379800000.0
2009-04-14 15:20:00,1.4871,1.4883,1.48685,1.4883,458600000.0
2009-04-14 15:21:00,1.4883,1.4894,1.48815,1.48935,600999999.0
2009-04-14 15:22:00,1.48935,1.48955,1.48885,1.48925,682400001.0
2009-04-14 15:23:00,1.4892,1.48965,1.48895,1.48895,689500000.0
2009-04-14 15:24:00,1.489,1.48945,1.4888,1.48915,567199995.0
2009-04-14 15:25:00,1.4891,1.4896,1.48885,1.4896,425200000.0
2009-04-14 15:26:00,1.4896,1.4896,1.48835,1.48875,633600000.0
2009-04-14 15:27:00,1.4888,1.4889,1.4887,1.48875,548800000.0
2009-04-14 15:28:00,1.48875,1.4892,1.4887,1.48905,358600000.0
2009-04-14 15:29:00,1.48905,1.48905,1.48845,1.48865,806400001.0
2009-04-14 15:30:00,1.4886,1.4889,1.48855,1.48885,538399999.0
2009-04-14 15:31:00,1.48885,1.48895,1.48865,1.48865,334800000.0
2009-04-14 15:32:00,1.48865,1.48865,1.4881,1.48815,607200001.0
2009-04-14 15:33:00,1.48815,1.4886,1.4877,1.48795,806300000.0
2009-04-14 15:34:00,1.488,1.48865,1.4879,1.4885,231400000.0
2009-04-14 15:35:00,1.4885,1.4888,1.4876,1.4878,482900001.0
2009-04-14 15:36:00,1.48775,1.48805,1.4875,1.48755,782900000.0
2009-04-14 15:37:00,1.48755,1.4878,1.4875,1.48775,432800000.0
2009-04-14 15:38:00,1.48775,1.48785,1.4876,1.48775,268400000.0
2009-04-14 15:39:00,1.4878,1.48815,1.4877,1.4881,272200000.0
2009-04-14 15:40:00,1.48815,1.4883,1.48785,1.4879,483700000.0
2009-04-14 15:41:00,1.48795,1.4881,1.48785,1.48785,263600000.0
2009-04-14 15:42:00,1.48785,1.48795,1.48765,1.4877,357200000.0
2009-04-14 15:43:00,1.4877,1.48805,1.4877,1.4879,293300000.0
2009-04-14 15:44:00,1.4879,1.48805,1.4877,1.48775,266600000.0
2009-04-14 15:45:00,1.4878,1.48805,1.48735,1.4875,611900000.0
2009-04-14 15:46:00,1.48745,1.48765,1.4874,1.48755,462800000.0
2009-04-14 15:47:00,1.4876,1.4885,1.48755,1.4885,282200000.0
2009-04-14 15:48:00,1.4885,1.48855,1.4883,1.48835,502300000.0
2009-04-14 15:49:00,1.4884,1.48935,1.48835,1.4893,275100000.0
2009-04-14 15:50:00,1.4893,1.4893,1.48895,1.48895,296500000.0
2009-04-14 15:51:00,1.489,1.4892,1.48895,1.48895,723000023.0
2009-04-14 15:52:00,1.48895,1.48905,1.48855,1.4889,581800000.0
2009-04-14 15:53:00,1.4889,1.48895,1.4882,1.48825,457800000.0
2009-04-14 15:54:00,1.48825,1.48835,1.488,1.488,323200000.0
2009-04-14 15:55:00,1.488,1.488,1.4875,1.48755,347800001.0
2009-04-14 15:56:00,1.48755,1.4876,1.4873,1.4876,291000001.0
2009-04-14 15:57:00,1.4876,1.48795,1.4873,1.48795,197200000.0
2009-04-14 15:58:00,1.48775,1.48775,1.4872,1.48775,353100000.0
2009-04-14 15:59:00,1.4878,1.4888,1.4878,1.48815,518200000.0
2009-04-14 16:00:00,1.4881,1.4881,1.487,1.48765,365000001.0
2009-04-14 16:01:00,1.48765,1.4877,1.48725,1.48745,261600000.0
2009-04-14 16:02:00,1.4874,1.48745,1.4871,1.4872,207400000.0
2009-04-14 16:03:00,1.4872,1.48745,1.48715,1.48725,68000000.0
2009-04-14 16:04:00,1.48725,1.48735,1.4872,1.4872,367600002.0
2009-04-14 16:05:00,1.4872,1.48765,1.4871,1.4872,348000002.0
2009-04-14 16:06:00,1.4872,1.4873,1.48705,1.4873,146300000.0
2009-04-14 16:07:00,1.4874,1.4876,1.4873,1.4876,300400000.0
2009-04-14 16:08:00,1.48785,1.4879,1.4874,1.4877,427000000.0
2009-04-14 16:09:00,1.48765,1.48825,1.48765,1.4878,469500000.0
2009-04-14 16:10:00,1.48775,1.48775,1.48735,1.48745,234400001.0
2009-04-14 16:11:00,1.48745,1.48785,1.48745,1.48775,464600000.0
2009-04-14 16:12:00,1.4877,1.488,1.48765,1.48795,242200000.0
2009-04-14 16:13:00,1.4879,1.4881,1.48785,1.48795,398200000.0
2009-04-14 16:14:00,1.4879,1.48795,1.48735,1.4878,473000001.0
2009-04-14 16:15:00,1.4878,1.4879,1.4875,1.48765,264400000.0
2009-04-14 16:16:00,1.4876,1.48785,1.4876,1.4878,341800000.0
2009-04-14 16:17:00,1.4878,1.4879,1.48765,1.4877,516599999.0
2009-04-14 16:18:00,1.4877,1.48835,1.4877,1.48795,125400000.0
2009-04-14 16:19:00,1.48805,1.48835,1.48795,1.4882,94000000.0
2009-04-14 16:20:00,1.48825,1.48875,1.48825,1.48855,149900000.0
2009-04-14 16:21:00,1.48855,1.48855,1.4876,1.4876,138200000.0
2009-04-14 16:22:00,1.48765,1.48765,1.48735,1.4874,154600000.0
2009-04-14 16:23:00,1.48735,1.4876,1.4871,1.48715,104600000.0
2009-04-14 16:24:00,1.4872,1.48765,1.4872,1.48755,51600000.0
2009-04-14 16:25:00,1.48765,1.48775,1.48715,1.4872,284500000.0
2009-04-14 16:26:00,1.4872,1.48725,1.487,1.48725,257600000.0
2009-04-14 16:27:00,1.48725,1.4873,1.48705,1.4873,225000000.0
2009-04-14 16:28:00,1.4873,1.4875,1.4872,1.48725,129400000.0
2009-04-14 16:29:00,1.48725,1.4873,1.4866,1.4871,142500000.0
2009-04-14 16:30:00,1.4871,1.4872,1.4869,1.48695,77800000.0
2009-04-14 16:31:00,1.48695,1.4871,1.48615,1.48645,156100000.0
2009-04-14 16:32:00,1.48645,1.487,1.48645,1.4867,330500003.0
2009-04-14 16:33:00,1.4867,1.4871,1.4867,1.48675,308000000.0
2009-04-14 16:34:00,1.4868,1.4868,1.48565,1.48565,397000001.0
2009-04-14 16:35:00,1.4855,1.4861,1.4851,1.4855,550400001.0
2009-04-14 16:36:00,1.4856,1.4858,1.4852,1.48555,678599998.0
2009-04-14 16:37:00,1.48555,1.4857,1.4853,1.4856,545600000.0
2009-04-14 16:38:00,1.4856,1.48585,1.48555,1.48565,375200000.0
2009-04-14 16:39:00,1.4856,1.4857,1.48545,1.48565,156400000.0
2009-04-14 16:40:00,1.48555,1.48555,1.48465,1.48475,181100000.0
2009-04-14 16:41:00,1.4848,1.48545,1.4843,1.48545,324800000.0
2009-04-14 16:42:00,1.4854,1.48575,1.48525,1.48575,279400001.0
2009-04-14 16:43:00,1.48575,1.4859,1.4851,1.4852,119900000.0
2009-04-14 16:44:00,1.4852,1.4858,1.48475,1.48575,103100000.0
2009-04-14 16:45:00,1.48575,1.48585,1.48555,1.48575,128800000.0
2009-04-14 16:46:00,1.4857,1.4863,1.4856,1.4863,683700004.0
2009-04-14 16:47:00,1.48615,1.4866,1.4858,1.48595,840399998.0
2009-04-14 16:48:00,1.48595,1.486,1.4858,1.48595,321000000.0
2009-04-14 16:49:00,1.48595,1.4862,1.48565,1.4862,228800000.0
2009-04-14 16:50:00,1.48635,1.4868,1.48635,1.4865,472000000.0
2009-04-14 16:51:00,1.4865,1.48655,1.4861,1.4862,648800003.0
2009-04-14 16:52:00,1.4862,1.4864,1.4861,1.4864,567199998.0
2009-04-14 16:53:00,1.4864,1.48665,1.48635,1.4865,446300000.0
2009-04-14 16:54:00,1.4866,1.4872,1.4863,1.487,786399999.0
2009-04-14 16:55:00,1.4869,1.4871,1.4868,1.4871,594400000.0
2009-04-14 16:56:00,1.4871,1.48765,1.48695,1.48765,505000002.0
2009-04-14 16:57:00,1.4877,1.48805,1.4877,1.488,303200000.0
2009-04-14 16:58:00,1.4879,1.48825,1.4878,1.48825,325299999.0
2009-04-14 16:59:00,1.48825,1.4899,1.48825,1.4895,653200000.0
2009-04-14 17:00:00,1.4895,1.4898,1.4891,1.48915,697900002.0
2009-04-14 17:01:00,1.48915,1.4901,1.48905,1.4897,693399999.0
2009-04-14 17:02:00,1.4897,1.4897,1.48915,1.48935,364300000.0
2009-04-14 17:03:00,1.4894,1.49045,1.4894,1.4903,399400000.0
2009-04-14 17:04:00,1.49025,1.4918,1.49,1.49165,532799998.0
2009-04-14 17:05:00,1.4916,1.4917,1.4909,1.49105,666899998.0
2009-04-14 17:06:00,1.49095,1.49105,1.4905,1.49055,590300003.0
2009-04-14 17:07:00,1.4905,1.49085,1.49035,1.49045,690199999.0
2009-04-14 17:08:00,1.49045,1.49105,1.49035,1.4906,413200000.0
2009-04-14 17:09:00,1.4906,1.4912,1.4906,1.49095,289400000.0
2009-04-14 17:10:00,1.491,1.4914,1.4909,1.4909,428799999.0
2009-04-14 17:11:00,1.49085,1.491,1.49085,1.49085,225000000.0
2009-04-14 17:12:00,1.49085,1.49095,1.49025,1.4903,553200001.0
2009-04-14 17:13:00,1.4903,1.4908,1.4903,1.4905,379999997.0
2009-04-14 17:14:00,1.4905,1.4906,1.4904,1.4905,260000000.0
2009-04-14 17:15:00,1.49045,1.4908,1.49035,1.4906,141800000.0
2009-04-14 17:16:00,1.4906,1.4907,1.49035,1.4904,126100000.0
2009-04-14 17:17:00,1.4905,1.49085,1.4905,1.4907,164800000.0
2009-04-14 17:18:00,1.49065,1.4907,1.4904,1.4905,209900000.0
2009-04-14 17:19:00,1.4905,1.4905,1.4903,1.49035,200000000.0
2009-04-14 17:20:00,1.49035,1.49035,1.4894,1.48955,692399998.0
2009-04-14 17:21:00,1.48965,1.48965,1.48935,1.4894,579800001.0
2009-04-14 17:22:00,1.4895,1.48955,1.48885,1.4891,237800000.0
2009-04-14 17:23:00,1.4891,1.48935,1.48895,1.48935,121000000.0
2009-04-14 17:24:00,1.4894,1.4902,1.4894,1.48965,562800000.0
2009-04-14 17:25:00,1.48965,1.49025,1.48965,1.48965,442500000.0
2009-04-14 17:26:00,1.48965,1.4899,1.48965,1.4898,295600000.0
2009-04-14 17:27:00,1.4898,1.4903,1.4897,1.4899,405000000.0
2009-04-14 17:28:00,1.48995,1.49005,1.4891,1.48915,168800000.0
2009-04-14 17:29:00,1.4888,1.48935,1.4886,1.4891,355600000.0
2009-04-14 17:30:00,1.4891,1.48915,1.48865,1.4887,379800000.0
2009-04-14 17:31:00,1.4887,1.48915,1.48855,1.48905,305400000.0
2009-04-14 17:32:00,1.4891,1.4894,1.4891,1.4894,160400000.0
2009-04-14 17:33:00,1.4894,1.49,1.4893,1.49,236000000.0
2009-04-14 17:34:00,1.49,1.4903,1.4896,1.4897,223100000.0
2009-04-14 17:35:00,1.4897,1.4898,1.4896,1.4896,204800000.0
2009-04-14 17:36:00,1.4894,1.4896,1.4891,1.4891,456100000.0
2009-04-14 17:37:00,1.4891,1.48935,1.48905,1.4891,646199999.0
2009-04-14 17:38:00,1.48905,1.4894,1.4887,1.4887,282200002.0
2009-04-14 17:39:00,1.48875,1.48945,1.48875,1.48925,125100000.0
2009-04-14 17:40:00,1.4894,1.48975,1.4894,1.48975,123600000.0
2009-04-14 17:41:00,1.48975,1.4898,1.48955,1.48955,80400000.0
2009-04-14 17:42:00,1.48955,1.48965,1.48955,1.48965,119000000.0
2009-04-14 17:43:00,1.4897,1.4897,1.4895,1.48965,186600000.0
2009-04-14 17:44:00,1.48965,1.49,1.48965,1.4898,135600000.0
2009-04-14 17:45:00,1.48985,1.49045,1.4898,1.4903,306000000.0
2009-04-14 17:46:00,1.49035,1.4909,1.49035,1.49075,170400000.0
2009-04-14 17:47:00,1.49075,1.4908,1.49025,1.49045,366800001.0
2009-04-14 17:48:00,1.49055,1.49075,1.49055,1.49055,175400000.0
2009-04-14 17:49:00,1.4906,1.49065,1.49055,1.4906,144600001.0
2009-04-14 17:50:00,1.4906,1.49075,1.49015,1.4902,558400000.0
2009-04-14 17:51:00,1.49015,1.4904,1.49,1.4901,339400001.0
2009-04-14 17:52:00,1.49,1.49,1.48915,1.4895,247000000.0
2009-04-14 17:53:00,1.4895,1.49005,1.4895,1.49005,112600000.0
2009-04-14 17:54:00,1.49005,1.49035,1.4897,1.49015,109600000.0
2009-04-14 17:55:00,1.49015,1.49055,1.49005,1.49055,197900000.0
2009-04-14 17:56:00,1.4906,1.49065,1.4902,1.4906,451800000.0
2009-04-14 17:57:00,1.49055,1.4908,1.49035,1.49045,561200000.0
2009-04-14 17:58:00,1.49045,1.4907,1.49045,1.49065,106800000.0
2009-04-14 17:59:00,1.4907,1.4907,1.49035,1.49035,192200000.0
2009-04-14 18:00:00,1.49035,1.49145,1.4902,1.4912,363000000.0
2009-04-14 18:01:00,1.49115,1.49115,1.4906,1.4907,234400000.0
2009-04-14 18:02:00,1.4907,1.49075,1.49035,1.49055,269400000.0
2009-04-14 18:03:00,1.49055,1.49115,1.4903,1.49035,310100000.0
2009-04-14 18:04:00,1.49035,1.49035,1.4901,1.4902,132400000.0
2009-04-14 18:05:00,1.49025,1.4908,1.49025,1.4908,154000000.0
2009-04-14 18:06:00,1.4908,1.49135,1.4908,1.4912,346900000.0
2009-04-14 18:07:00,1.4912,1.49125,1.49025,1.49045,414000000.0
2009-04-14 18:08:00,1.4904,1.4908,1.4904,1.49075,194600000.0
2009-04-14 18:09:00,1.4907,1.49105,1.49035,1.49105,216400001.0
2009-04-14 18:10:00,1.4911,1.492,1.4911,1.49145,269000000.0
2009-04-14 18:11:00,1.49145,1.4915,1.49125,1.49135,202200000.0
2009-04-14 18:12:00,1.49145,1.4915,1.4912,1.4912,290000000.0
2009-04-14 18:13:00,1.4912,1.4912,1.4906,1.49065,166800000.0
2009-04-14 18:14:00,1.49065,1.4908,1.4898,1.4898,235400000.0
2009-04-14 18:15:00,1.4899,1.4899,1.48955,1.48955,247600000.0
2009-04-14 18:16:00,1.48955,1.49025,1.48955,1.4899,250200000.0
2009-04-14 18:17:00,1.4899,1.48995,1.48965,1.48985,131600000.0
2009-04-14 18:18:00,1.48985,1.49025,1.48965,1.49025,187200000.0
2009-04-14 18:19:00,1.49045,1.4908,1.49045,1.4907,181400000.0
2009-04-14 18:20:00,1.4907,1.4909,1.4907,1.49085,113200000.0
2009-04-14 18:21:00,1.49085,1.49085,1.49065,1.49065,112599999.0
2009-04-14 18:22:00,1.49095,1.49165,1.49095,1.4911,542100000.0
2009-04-14 18:23:00,1.4911,1.49115,1.49075,1.49115,451800001.0
2009-04-14 18:24:00,1.49115,1.49145,1.491,1.49145,248600000.0
2009-04-14 18:25:00,1.49135,1.49165,1.49135,1.49155,176400000.0
2009-04-14 18:26:00,1.4916,1.4916,1.49105,1.4913,372599997.0
2009-04-14 18:27:00,1.4913,1.4917,1.49105,1.4917,209799999.0
2009-04-14 18:28:00,1.4917,1.4924,1.4917,1.49225,325900000.0
2009-04-14 18:29:00,1.49225,1.4925,1.4919,1.49195,501400001.0
2009-04-14 18:30:00,1.49195,1.4922,1.4918,1.4919,412700003.0
2009-04-14 18:31:00,1.4919,1.4919,1.4917,1.49185,102200000.0
2009-04-14 18:32:00,1.4918,1.49185,1.4915,1.49185,128000001.0
2009-04-14 18:33:00,1.4919,1.4919,1.4915,1.4915,140000000.0
2009-04-14 18:34:00,1.49155,1.4919,1.49145,1.4919,64400001.0
2009-04-14 18:35:00,1.49195,1.49275,1.49195,1.4926,317000000.0
2009-04-14 18:36:00,1.49255,1.4926,1.4923,1.4924,85400000.0
2009-04-14 18:37:00,1.4924,1.4926,1.49215,1.4926,217800000.0
2009-04-14 18:38:00,1.4926,1.49285,1.4925,1.4928,276599999.0
2009-04-14 18:39:00,1.4927,1.49275,1.4926,1.49275,219200002.0
2009-04-14 18:40:00,1.49275,1.49295,1.49255,1.4927,239900000.0
2009-04-14 18:41:00,1.49275,1.49285,1.4924,1.4924,83000000.0
2009-04-14 18:42:00,1.4924,1.4924,1.49195,1.49195,127400000.0
2009-04-14 18:43:00,1.49195,1.4924,1.49185,1.49235,171400000.0
2009-04-14 18:44:00,1.49235,1.49245,1.49215,1.49225,111200000.0
2009-04-14 18:45:00,1.49225,1.4923,1.49195,1.492,90600000.0
2009-04-14 18:46:00,1.492,1.492,1.4906,1.4907,293800000.0
2009-04-14 18:47:00,1.4907,1.4911,1.4906,1.49085,130800000.0
2009-04-14 18:48:00,1.4912,1.49145,1.49085,1.49085,110400000.0
2009-04-14 18:49:00,1.49085,1.49085,1.4905,1.49075,249200000.0
2009-04-14 18:50:00,1.49075,1.4916,1.49045,1.4914,178000000.0
2009-04-14 18:51:00,1.4914,1.49195,1.4913,1.49175,86400000.0
2009-04-14 18:52:00,1.49175,1.49235,1.49155,1.4918,335200000.0
2009-04-14 18:53:00,1.4918,1.492,1.4915,1.4915,214000000.0
2009-04-14 18:54:00,1.49155,1.49155,1.491,1.491,195000001.0
2009-04-14 18:55:00,1.491,1.491,1.4906,1.4907,285400000.0
2009-04-14 18:56:00,1.4907,1.49075,1.49045,1.4905,167000000.0
2009-04-14 18:57:00,1.49045,1.4911,1.4902,1.4911,193900000.0
2009-04-14 18:58:00,1.49115,1.49125,1.4909,1.4909,326000000.0
2009-04-14 18:59:00,1.4909,1.491,1.4906,1.49095,200800000.0
2009-04-14 19:00:00,1.49095,1.49115,1.4909,1.49115,123400000.0
2009-04-14 19:01:00,1.49115,1.4913,1.4908,1.4908,199600000.0
2009-04-14 19:02:00,1.49075,1.49075,1.49015,1.49015,65000000.0
2009-04-14 19:03:00,1.4901,1.49015,1.48945,1.48945,119800000.0
2009-04-14 19:04:00,1.48945,1.4895,1.489,1.48925,103800000.0
2009-04-14 19:05:00,1.48925,1.4893,1.48865,1.48895,161200000.0
2009-04-14 19:06:00,1.4889,1.48895,1.48825,1.48825,140000000.0
2009-04-14 19:07:00,1.48825,1.48845,1.4879,1.48845,136600000.0
2009-04-14 19:08:00,1.48845,1.489,1.48845,1.48885,163400000.0
2009-04-14 19:09:00,1.4888,1.489,1.4887,1.48885,39200000.0
2009-04-14 19:10:00,1.48885,1.4892,1.48885,1.48905,89600000.0
2009-04-14 19:11:00,1.4892,1.4892,1.4888,1.4889,87000000.0
2009-04-14 19:12:00,1.48875,1.48875,1.4876,1.4881,268600000.0
2009-04-14 19:13:00,1.4881,1.4888,1.4881,1.48855,160800000.0
2009-04-14 19:14:00,1.4887,1.48945,1.4884,1.48945,111200000.0
2009-04-14 19:15:00,1.48945,1.48985,1.48945,1.4898,81800000.0
2009-04-14 19:16:00,1.4898,1.4903,1.4898,1.49005,63000000.0
2009-04-14 19:17:00,1.49005,1.49005,1.4893,1.4894,95200000.0
2009-04-14 19:18:00,1.4894,1.4895,1.48935,1.4895,90400000.0
2009-04-14 19:19:00,1.4895,1.4895,1.4894,1.48945,48000000.0
2009-04-14 19:20:00,1.4894,1.48945,1.48925,1.48925,50400000.0
2009-04-14 19:21:00,1.4893,1.48945,1.48925,1.48935,75900000.0
2009-04-14 19:22:00,1.4893,1.48965,1.48925,1.48965,113400000.0
2009-04-14 19:23:00,1.4895,1.49,1.4895,1.4899,142600000.0
2009-04-14 19:24:00,1.4899,1.49,1.4896,1.4897,151200000.0
2009-04-14 19:25:00,1.4897,1.4903,1.4896,1.4903,203600000.0
2009-04-14 19:26:00,1.4901,1.49015,1.48995,1.49005,187400000.0
2009-04-14 19:27:00,1.4901,1.4904,1.49005,1.49025,99000000.0
2009-04-14 19:28:00,1.49025,1.4906,1.4901,1.49055,74400000.0
2009-04-14 19:29:00,1.49055,1.49085,1.49045,1.4905,286000001.0
2009-04-14 19:30:00,1.4904,1.4905,1.4904,1.49045,97800000.0
2009-04-14 19:31:00,1.49045,1.4905,1.49045,1.49045,213800000.0
2009-04-14 19:32:00,1.49045,1.4907,1.49045,1.4905,175799999.0
2009-04-14 19:33:00,1.4905,1.4908,1.49045,1.4907,96600000.0
2009-04-14 19:34:00,1.49065,1.49065,1.49065,1.49065,15600000.0
2009-04-14 19:35:00,1.49065,1.49075,1.4906,1.4907,110400000.0
2009-04-14 19:36:00,1.4907,1.49075,1.49065,1.49075,68000000.0
2009-04-14 19:37:00,1.49075,1.4911,1.49065,1.491,122800000.0
2009-04-14 19:38:00,1.4908,1.49095,1.4907,1.49075,79800000.0
2009-04-14 19:39:00,1.4908,1.49105,1.49075,1.49105,78400000.0
2009-04-14 19:40:00,1.4907,1.4908,1.4907,1.4908,49400000.0
2009-04-14 19:41:00,1.4908,1.4919,1.49075,1.4919,73400000.0
2009-04-14 19:42:00,1.4918,1.49205,1.49145,1.4915,214400001.0
2009-04-14 19:43:00,1.4915,1.4915,1.4911,1.49135,228600002.0
2009-04-14 19:44:00,1.49135,1.4915,1.4908,1.49105,283400001.0
2009-04-14 19:45:00,1.49115,1.492,1.49105,1.49185,241600000.0
2009-04-14 19:46:00,1.4919,1.4925,1.4917,1.4917,358600000.0
2009-04-14 19:47:00,1.49175,1.49175,1.49115,1.49145,128800000.0
2009-04-14 19:48:00,1.49145,1.49145,1.49065,1.4908,212600000.0
2009-04-14 19:49:00,1.49035,1.49095,1.49035,1.49085,116400000.0
2009-04-14 19:50:00,1.49075,1.491,1.49075,1.4908,42200000.0
2009-04-14 19:51:00,1.49085,1.49085,1.4908,1.4908,6400000.0
2009-04-14 19:52:00,1.49075,1.4913,1.49075,1.49115,32800000.0
2009-04-14 19:53:00,1.4911,1.492,1.49085,1.4912,209000000.0
2009-04-14 19:54:00,1.4911,1.4911,1.49045,1.49075,243500000.0
2009-04-14 19:55:00,1.4907,1.4909,1.4906,1.49075,132600000.0
2009-04-14 19:56:00,1.4907,1.4908,1.49065,1.4907,35800000.0
2009-04-14 19:57:00,1.4907,1.4916,1.49065,1.4916,142200000.0
2009-04-14 19:58:00,1.4916,1.49235,1.4916,1.4923,220199999.0
2009-04-14 19:59:00,1.49235,1.4924,1.49215,1.49215,173400000.0
2009-04-14 20:00:00,1.4919,1.4919,1.49145,1.4917,193100000.0
2009-04-14 20:01:00,1.49165,1.4918,1.4915,1.49175,93700000.0
2009-04-14 20:02:00,1.4917,1.4918,1.4917,1.4918,60200000.0
2009-04-14 20:03:00,1.4918,1.4921,1.4914,1.49145,161600000.0
2009-04-14 20:04:00,1.4914,1.49155,1.4913,1.49155,63200000.0
2009-04-14 20:05:00,1.49155,1.49155,1.4912,1.49145,95600000.0
2009-04-14 20:06:00,1.49145,1.4916,1.4914,1.4915,53800000.0
2009-04-14 20:07:00,1.4915,1.4916,1.49125,1.4913,108600000.0
2009-04-14 20:08:00,1.4913,1.4914,1.49105,1.49105,112200000.0
2009-04-14 20:09:00,1.49105,1.4915,1.491,1.4915,52400000.0
2009-04-14 20:10:00,1.4915,1.4916,1.4914,1.49145,63000000.0
2009-04-14 20:11:00,1.4915,1.4915,1.49145,1.4915,51800000.0
2009-04-14 20:12:00,1.49145,1.4918,1.4913,1.49175,87400000.0
2009-04-14 20:13:00,1.49175,1.4921,1.4916,1.49195,162200000.0
2009-04-14 20:14:00,1.492,1.4923,1.49175,1.49175,142800000.0
2009-04-14 20:15:00,1.49175,1.49175,1.4912,1.4912,46800000.0
2009-04-14 20:16:00,1.4913,1.4914,1.49105,1.49115,67000000.0
2009-04-14 20:17:00,1.4911,1.4915,1.491,1.49145,152000000.0
2009-04-14 20:18:00,1.4915,1.4916,1.4915,1.4915,94400000.0
2009-04-14 20:19:00,1.4915,1.49175,1.49145,1.49145,201400000.0
2009-04-14 20:20:00,1.49145,1.4915,1.4912,1.4914,86800000.0
2009-04-14 20:21:00,1.4914,1.4914,1.49085,1.4914,161000000.0
2009-04-14 20:22:00,1.49145,1.4916,1.49135,1.4914,64600000.0
2009-04-14 20:23:00,1.4914,1.49155,1.49135,1.4914,37000000.0
2009-04-14 20:24:00,1.4915,1.49155,1.49145,1.49155,33000000.0
2009-04-14 20:25:00,1.49155,1.49155,1.49145,1.49145,104000000.0
2009-04-14 20:26:00,1.49145,1.49145,1.49115,1.4913,84400000.0
2009-04-14 20:27:00,1.4913,1.4914,1.49125,1.49125,96800000.0
2009-04-14 20:28:00,1.49125,1.49135,1.4912,1.49135,107800000.0
2009-04-14 20:29:00,1.4913,1.4917,1.4913,1.49155,58400000.0
2009-04-14 20:30:00,1.49155,1.4918,1.49155,1.49155,59000000.0
2009-04-14 20:31:00,1.49155,1.4916,1.49115,1.49115,38000000.0
2009-04-14 20:32:00,1.4913,1.49155,1.4913,1.4915,296400000.0
2009-04-14 20:33:00,1.4914,1.49165,1.4914,1.49145,109200000.0
2009-04-14 20:34:00,1.4915,1.4917,1.4914,1.49155,107200000.0
2009-04-14 20:35:00,1.49155,1.49175,1.49155,1.49165,84800000.0
2009-04-14 20:36:00,1.49165,1.49165,1.4914,1.49145,30200000.0
2009-04-14 20:37:00,1.49145,1.49145,1.4914,1.4914,7200000.0
2009-04-14 20:38:00,1.4914,1.4914,1.49125,1.49125,31800000.0
2009-04-14 20:39:00,1.49125,1.4913,1.49115,1.4913,143600000.0
2009-04-14 20:40:00,1.4913,1.4916,1.49125,1.49155,141200000.0
2009-04-14 20:41:00,1.49155,1.4917,1.49155,1.4917,79800000.0
2009-04-14 20:42:00,1.4917,1.4917,1.4917,1.4917,4800000.0
2009-04-14 20:43:00,1.4918,1.4918,1.4917,1.4918,22400000.0
2009-04-14 20:44:00,1.4918,1.4921,1.4917,1.4921,75400000.0
2009-04-14 20:45:00,1.4921,1.4923,1.4921,1.4923,59800000.0
2009-04-14 20:46:00,1.4923,1.4923,1.49175,1.49205,345600000.0
2009-04-14 20:47:00,1.4921,1.49225,1.4921,1.49225,28200000.0
2009-04-14 20:48:00,1.49225,1.49225,1.4921,1.49215,84400000.0
2009-04-14 20:49:00,1.49215,1.49215,1.4921,1.4921,21000000.0
2009-04-14 20:50:00,1.4921,1.4922,1.49185,1.492,121000000.0
2009-04-14 20:51:00,1.492,1.4921,1.492,1.49205,53400000.0
2009-04-14 20:52:00,1.49205,1.49205,1.4916,1.4919,165000000.0
2009-04-14 20:53:00,1.4919,1.4919,1.49175,1.49175,93600000.0
2009-04-14 20:54:00,1.49175,1.49195,1.49165,1.49195,87200000.0
2009-04-14 20:55:00,1.49185,1.492,1.49175,1.492,138800000.0
2009-04-14 20:56:00,1.492,1.492,1.49155,1.4917,149800000.0
2009-04-14 20:57:00,1.4919,1.4919,1.4917,1.4918,70800000.0
2009-04-14 20:58:00,1.4918,1.49215,1.4918,1.49215,156000000.0
2009-04-14 20:59:00,1.49215,1.4929,1.49215,1.4929,199400001.0
2009-04-14 21:00:00,1.49295,1.4942,1.49265,1.4942,182600000.0
2009-04-14 21:01:00,1.49405,1.49405,1.4935,1.49375,243000000.0
2009-04-14 21:02:00,1.49405,1.4944,1.49405,1.49425,133200000.0
2009-04-14 21:03:00,1.49425,1.49425,1.49395,1.4941,127800000.0
2009-04-14 21:04:00,1.494,1.4942,1.49375,1.49405,211300000.0
2009-04-14 21:05:00,1.49405,1.49405,1.49365,1.49365,118600000.0
2009-04-14 21:06:00,1.4936,1.4936,1.4931,1.49345,142000000.0
2009-04-14 21:07:00,1.4935,1.49375,1.4933,1.49355,63600000.0
2009-04-14 21:08:00,1.49355,1.4937,1.49345,1.4936,62200000.0
2009-04-14 21:09:00,1.4936,1.4936,1.49355,1.49355,4200000.0
2009-04-14 21:10:00,1.49355,1.4936,1.49335,1.4936,345400002.0
2009-04-14 21:11:00,1.4936,1.49385,1.4936,1.4936,30800000.0
2009-04-14 21:12:00,1.4936,1.4936,1.49325,1.49345,119000000.0
2009-04-14 21:13:00,1.49345,1.4935,1.4934,1.4934,37800000.0
2009-04-14 21:14:00,1.49335,1.4943,1.49335,1.494,241999999.0
2009-04-14 21:15:00,1.494,1.494,1.4939,1.4939,122200000.0
2009-04-14 21:16:00,1.4939,1.494,1.49375,1.49375,131800000.0
2009-04-14 21:17:00,1.49375,1.494,1.49375,1.49395,119000000.0
2009-04-14 21:18:00,1.49395,1.49395,1.4939,1.4939,25600000.0
2009-04-14 21:19:00,1.494,1.49425,1.4939,1.4939,80400000.0
2009-04-14 21:20:00,1.494,1.4942,1.494,1.4941,104800000.0
2009-04-14 21:21:00,1.49415,1.49415,1.49415,1.49415,25200000.0
2009-04-14 21:22:00,1.4941,1.4941,1.4941,1.4941,96000000.0
2009-04-14 21:23:00,1.4941,1.4942,1.4941,1.49415,71200000.0
2009-04-14 21:24:00,1.49415,1.49415,1.49405,1.4941,126800000.0
2009-04-14 21:25:00,1.4941,1.4941,1.4936,1.4936,171000000.0
2009-04-14 21:26:00,1.4936,1.4936,1.4932,1.49325,195800000.0
2009-04-14 21:27:00,1.49335,1.49385,1.49325,1.49385,178200000.0
2009-04-14 21:28:00,1.49385,1.49385,1.49355,1.4936,183000000.0
2009-04-14 21:29:00,1.4936,1.49375,1.49345,1.49365,186800000.0
2009-04-14 21:30:00,1.4937,1.4937,1.4936,1.4937,15800000.0
2009-04-14 21:31:00,1.49375,1.49405,1.4936,1.4937,59800000.0
2009-04-14 21:32:00,1.49365,1.4937,1.4936,1.4937,51400000.0
2009-04-14 21:33:00,1.49365,1.4937,1.493,1.49325,109200000.0
2009-04-14 21:34:00,1.49325,1.49325,1.4928,1.4929,92600000.0
2009-04-14 21:35:00,1.4929,1.4931,1.49275,1.4929,229000000.0
2009-04-14 21:36:00,1.4929,1.4929,1.49285,1.49285,31200000.0
2009-04-14 21:37:00,1.49285,1.49305,1.4928,1.49305,51800000.0
2009-04-14 21:38:00,1.4929,1.4929,1.49275,1.49275,71800000.0
2009-04-14 21:39:00,1.49275,1.49275,1.4925,1.4925,136400000.0
2009-04-14 21:40:00,1.4925,1.4925,1.49145,1.49175,179000000.0
2009-04-14 21:41:00,1.49175,1.49185,1.49165,1.49175,151100000.0
2009-04-14 21:42:00,1.49175,1.4918,1.4917,1.49175,110800000.0
2009-04-14 21:43:00,1.49175,1.4918,1.49165,1.49165,130600000.0
2009-04-14 21:44:00,1.49165,1.4917,1.4914,1.4916,71200000.0
2009-04-14 21:45:00,1.4916,1.4916,1.49155,1.4916,50400000.0
2009-04-14 21:46:00,1.4916,1.4916,1.4912,1.4912,98400000.0
2009-04-14 21:47:00,1.4913,1.4916,1.49115,1.4916,57000000.0
2009-04-14 21:48:00,1.4916,1.49225,1.4914,1.492,213900000.0
2009-04-14 21:49:00,1.4919,1.49205,1.49155,1.4916,260600000.0
2009-04-14 21:50:00,1.4917,1.49205,1.4917,1.4917,55000000.0
2009-04-14 21:51:00,1.4917,1.4917,1.49155,1.49155,32000000.0
2009-04-14 21:52:00,1.49155,1.49195,1.49155,1.49195,136400000.0
2009-04-14 21:53:00,1.4919,1.492,1.4916,1.4916,137400000.0
2009-04-14 21:54:00,1.4917,1.4919,1.4917,1.4917,45200000.0
2009-04-14 21:55:00,1.4917,1.4917,1.49145,1.4915,77400000.0
2009-04-14 21:56:00,1.49145,1.4915,1.4914,1.49145,84400000.0
2009-04-14 21:57:00,1.4914,1.4914,1.49125,1.4914,56400000.0
2009-04-14 21:58:00,1.4914,1.4915,1.4913,1.4913,63200000.0
2009-04-14 21:59:00,1.4913,1.4915,1.49125,1.4914,42000000.0
2009-04-14 22:00:00,1.4915,1.4915,1.49125,1.49125,53200000.0
2009-04-14 22:01:00,1.49125,1.4914,1.49125,1.4914,45600000.0
2009-04-14 22:02:00,1.4914,1.4914,1.4909,1.4909,110600000.0
2009-04-14 22:03:00,1.49085,1.4909,1.4906,1.4906,96600000.0
2009-04-14 22:04:00,1.4906,1.4906,1.4905,1.4905,50200000.0
2009-04-14 22:05:00,1.4905,1.49105,1.49035,1.49065,94400000.0
2009-04-14 22:06:00,1.49065,1.491,1.49065,1.49065,144300000.0
2009-04-14 22:07:00,1.49065,1.491,1.49055,1.49065,264000000.0
2009-04-14 22:08:00,1.4906,1.4907,1.49045,1.49055,96000000.0
2009-04-14 22:09:00,1.49055,1.49055,1.48995,1.4901,72600000.0
2009-04-14 22:10:00,1.49,1.49005,1.4898,1.48985,113999999.0
2009-04-14 22:11:00,1.4899,1.49005,1.4899,1.4899,26400000.0
2009-04-14 22:12:00,1.4899,1.49005,1.48975,1.48975,15200000.0
2009-04-14 22:13:00,1.4898,1.49,1.48955,1.48965,187800000.0
2009-04-14 22:14:00,1.4897,1.4902,1.4896,1.49005,191000000.0
2009-04-14 22:15:00,1.49025,1.4905,1.49005,1.4905,126000000.0
2009-04-14 22:16:00,1.4905,1.49055,1.4899,1.4903,285299999.0
2009-04-14 22:17:00,1.4902,1.49025,1.48985,1.48985,165200000.0
2009-04-14 22:18:00,1.48995,1.49005,1.48985,1.48995,101400000.0
2009-04-14 22:19:00,1.4899,1.48995,1.48895,1.48955,125000000.0
2009-04-14 22:20:00,1.48955,1.48955,1.48865,1.4889,222000000.0
2009-04-14 22:21:00,1.489,1.48955,1.489,1.4893,57600000.0
2009-04-14 22:22:00,1.4893,1.4893,1.4893,1.4893,16000000.0
2009-04-14 22:23:00,1.48935,1.48935,1.48935,1.48935,11200000.0
2009-04-14 22:24:00,1.48935,1.48975,1.48935,1.48955,40600000.0
2009-04-14 22:25:00,1.48965,1.4897,1.48925,1.48955,101400000.0
2009-04-14 22:26:00,1.48965,1.48965,1.4895,1.48965,71800000.0
2009-04-14 22:27:00,1.48965,1.48965,1.4896,1.48965,54200000.0
2009-04-14 22:28:00,1.48965,1.48985,1.48965,1.48985,72000000.0
2009-04-14 22:29:00,1.4898,1.4898,1.48975,1.48975,28400000.0
2009-04-14 22:30:00,1.4898,1.4898,1.4898,1.4898,3000000.0
2009-04-14 22:31:00,1.4896,1.4896,1.4894,1.4895,35600000.0
2009-04-14 22:32:00,1.4895,1.4895,1.4895,1.4895,79800000.0
2009-04-14 22:33:00,1.4895,1.4895,1.48945,1.48945,22400000.0
2009-04-14 22:34:00,1.4895,1.4897,1.48945,1.48945,30400000.0
2009-04-14 22:35:00,1.48945,1.4896,1.48945,1.4896,18100000.0
2009-04-14 22:36:00,1.4896,1.4897,1.4895,1.4897,34200000.0
2009-04-14 22:37:00,1.48965,1.48965,1.48955,1.48965,27800000.0
2009-04-14 22:38:00,1.48965,1.4897,1.4895,1.4896,24000000.0
2009-04-14 22:39:00,1.4896,1.4896,1.4895,1.48955,13600000.0
2009-04-14 22:40:00,1.4896,1.4896,1.48945,1.48945,27200000.0
2009-04-14 22:41:00,1.4895,1.4898,1.4895,1.4898,60600000.0
2009-04-14 22:42:00,1.48985,1.48985,1.48975,1.4898,54200000.0
2009-04-14 22:43:00,1.4898,1.4898,1.4898,1.4898,4800000.0
2009-04-14 22:44:00,1.4898,1.4898,1.4897,1.48975,64000000.0
2009-04-14 22:45:00,1.4898,1.4898,1.48965,1.48965,59200000.0
2009-04-14 22:46:00,1.48965,1.48975,1.48965,1.4897,19200000.0
2009-04-14 22:47:00,1.48965,1.48965,1.4895,1.4896,70200000.0
2009-04-14 22:48:00,1.4895,1.4896,1.4893,1.4893,105800000.0
2009-04-14 22:49:00,1.4893,1.4894,1.4893,1.4894,23800000.0
2009-04-14 22:50:00,1.4894,1.4894,1.4894,1.4894,4800000.0
2009-04-14 22:51:00,1.4894,1.4894,1.4893,1.4894,63400000.0
2009-04-14 22:52:00,1.48935,1.4895,1.48935,1.48945,74000000.0
2009-04-14 22:53:00,1.4894,1.48965,1.4894,1.48965,16000000.0
2009-04-14 22:54:00,1.48965,1.48965,1.48955,1.48955,25200000.0
2009-04-14 22:55:00,1.4896,1.4896,1.4893,1.4893,85800000.0
2009-04-14 22:56:00,1.4893,1.4896,1.4893,1.4894,79200000.0
2009-04-14 22:57:00,1.4894,1.4896,1.4893,1.4893,132800000.0
2009-04-14 22:58:00,1.4893,1.4894,1.4884,1.4893,121800000.0
2009-04-14 22:59:00,1.4892,1.48945,1.4891,1.48935,117800000.0
2009-04-14 23:00:00,1.48935,1.48935,1.4892,1.48935,23200000.0
2009-04-14 23:01:00,1.4894,1.4894,1.48935,1.48935,4600000.0
2009-04-14 23:02:00,1.48935,1.48935,1.4893,1.4893,30400000.0
2009-04-14 23:03:00,1.48925,1.48935,1.48925,1.48935,24000000.0
2009-04-14 23:04:00,1.48935,1.48935,1.4892,1.4892,16000000.0
2009-04-14 23:05:00,1.48935,1.48935,1.48935,1.48935,2600000.0
2009-04-14 23:06:00,1.48915,1.48915,1.48915,1.48915,24000000.0
2009-04-14 23:07:00,1.48915,1.48945,1.48915,1.48935,48000000.0
2009-04-14 23:08:00,1.4893,1.4893,1.48915,1.48925,14600000.0
2009-04-14 23:09:00,1.48925,1.48925,1.48915,1.4892,13600000.0
2009-04-14 23:10:00,1.4891,1.4891,1.48865,1.48885,28000000.0
2009-04-14 23:11:00,1.48865,1.4889,1.48865,1.48885,15800000.0
2009-04-14 23:12:00,1.48885,1.48885,1.4887,1.4887,28400000.0
2009-04-14 23:13:00,1.4887,1.4888,1.4887,1.4888,19200000.0
2009-04-14 23:14:00,1.48885,1.4889,1.48865,1.4889,17600000.0
2009-04-14 23:15:00,1.4889,1.4889,1.4889,1.4889,4000000.0
2009-04-14 23:16:00,1.4889,1.4889,1.4889,1.4889,5000000.0
2009-04-14 23:17:00,1.4889,1.4889,1.48875,1.4888,16500000.0
2009-04-14 23:18:00,1.4888,1.4889,1.48875,1.4889,26300000.0
2009-04-14 23:19:00,1.4889,1.4889,1.4889,1.4889,2000000.0
2009-04-14 23:20:00,1.4889,1.4889,1.4887,1.4887,29200000.0
2009-04-14 23:21:00,1.4887,1.48915,1.48775,1.48825,120500000.0
2009-04-14 23:22:00,1.48825,1.489,1.4882,1.489,23200000.0
2009-04-14 23:23:00,1.48915,1.4892,1.48915,1.4892,11000000.0
2009-04-14 23:24:00,1.4892,1.4892,1.4889,1.48905,21600000.0
2009-04-14 23:25:00,1.48905,1.48935,1.48905,1.4892,100399999.0
2009-04-14 23:26:00,1.4892,1.4892,1.48875,1.489,72000000.0
2009-04-14 23:27:00,1.489,1.489,1.489,1.489,9600000.0
2009-04-14 23:28:00,1.4889,1.48925,1.48875,1.4889,47600000.0
2009-04-14 23:29:00,1.48895,1.48915,1.4888,1.48905,56200000.0
2009-04-14 23:30:00,1.48895,1.48895,1.48865,1.48875,42600000.0
2009-04-14 23:31:00,1.4889,1.4889,1.48875,1.48885,58200000.0
2009-04-14 23:32:00,1.48863,1.48863,1.48842,1.48849,172800000.0
2009-04-14 23:33:00,1.4889,1.48895,1.4885,1.48895,72000000.0
2009-04-14 23:34:00,1.4887,1.4899,1.4887,1.4894,101400000.0
2009-04-14 23:35:00,1.4894,1.4896,1.4886,1.4886,66600000.0
2009-04-14 23:36:00,1.4886,1.4886,1.4885,1.4886,39200000.0
2009-04-14 23:37:00,1.4889,1.4893,1.48885,1.48895,83000000.0
2009-04-14 23:38:00,1.48895,1.48895,1.48845,1.48845,19200000.0
2009-04-14 23:39:00,1.48786,1.48827,1.48786,1.48826,52800000.0
2009-04-14 23:40:00,1.48855,1.4886,1.48855,1.4886,8000000.0
2009-04-14 23:41:00,1.48855,1.4894,1.48855,1.4894,20200000.0
2009-04-14 23:42:00,1.4894,1.4894,1.4886,1.48865,15200000.0
2009-04-14 23:43:00,1.48865,1.48925,1.48865,1.48925,14400000.0
2009-04-14 23:44:00,1.4894,1.4897,1.48895,1.4895,26400000.0
2009-04-14 23:45:00,1.48925,1.48925,1.48915,1.48915,8000000.0
2009-04-14 23:46:00,1.48905,1.48905,1.48905,1.48905,19200000.0
2009-04-14 23:47:00,1.48925,1.4893,1.4891,1.4893,9600000.0
2009-04-14 23:48:00,1.4893,1.4893,1.48905,1.48905,3200000.0
2009-04-14 23:49:00,1.489,1.489,1.489,1.489,3200000.0
2009-04-14 23:50:00,1.4892,1.4892,1.4892,1.4892,3200000.0
2009-04-14 23:51:00,1.4892,1.4892,1.4892,1.4892,3200000.0
2009-04-14 23:52:00,1.48892,1.48914,1.48892,1.48914,165600000.0
2009-04-14 23:53:00,1.48945,1.48975,1.48925,1.48925,46600000.0
2009-04-14 23:54:00,1.4892,1.4892,1.4892,1.4892,1600000.0
2009-04-14 23:55:00,1.48915,1.48915,1.48915,1.48915,1600000.0
2009-04-14 23:56:00,1.48895,1.4893,1.4886,1.48925,64200000.0
2009-04-14 23:57:00,1.48915,1.48935,1.4891,1.48915,5600000.0
2009-04-14 23:58:00,1.4891,1.4893,1.48865,1.4893,34400000.0
2009-04-14 23:59:00,1.48935,1.48935,1.48935,1.48935,1400000.0
2009-04-15 00:00:00,1.48935,1.48935,1.48875,1.48875,8400000.0
2009-04-15 00:01:00,1.48915,1.4893,1.48845,1.4893,42600000.0
2009-04-15 00:02:00,1.48925,1.4894,1.48915,1.4894,4400000.0
2009-04-15 00:03:00,1.48935,1.4896,1.48915,1.48955,29600000.0
2009-04-15 00:04:00,1.4896,1.4897,1.4891,1.48925,37400000.0
2009-04-15 00:05:00,1.489,1.48935,1.489,1.48925,12800000.0
2009-04-15 00:06:00,1.48925,1.4897,1.4891,1.4897,27200000.0
2009-04-15 00:07:00,1.4897,1.4897,1.48925,1.4897,14400000.0
2009-04-15 00:08:00,1.4897,1.49055,1.4896,1.49035,84200000.0
2009-04-15 00:09:00,1.4903,1.49035,1.4903,1.49035,5600000.0
2009-04-15 00:10:00,1.4902,1.4902,1.4902,1.4902,1600000.0
2009-04-15 00:11:00,1.4902,1.4902,1.4902,1.4902,9600000.0
2009-04-15 00:12:00,1.4904,1.4904,1.4902,1.4902,7600000.0
2009-04-15 00:13:00,1.4902,1.4902,1.4902,1.4902,1600000.0
2009-04-15 00:14:00,1.4904,1.4904,1.49005,1.49005,15000000.0
2009-04-15 00:15:00,1.49005,1.4902,1.49005,1.49005,45400000.0
2009-04-15 00:16:00,1.49005,1.49025,1.49005,1.49025,28200000.0
2009-04-15 00:17:00,1.4903,1.49035,1.4903,1.49035,12800000.0
2009-04-15 00:18:00,1.49035,1.49035,1.4903,1.4903,6200000.0
2009-04-15 00:19:00,1.49025,1.49035,1.49025,1.49035,9600000.0
2009-04-15 00:20:00,1.49035,1.49035,1.49025,1.49025,4800000.0
2009-04-15 00:21:00,1.48992,1.48995,1.48962,1.48995,100200000.0
2009-04-15 00:22:00,1.4899,1.4899,1.48962,1.48962,92800000.0
2009-04-15 00:23:00,1.49025,1.4904,1.49025,1.4904,2800000.0
2009-04-15 00:24:00,1.4902,1.4902,1.4902,1.4902,1200000.0
2009-04-15 00:25:00,1.49026,1.49026,1.48997,1.49012,103200000.0
2009-04-15 00:26:00,1.4902,1.4902,1.4902,1.4902,2800000.0
2009-04-15 00:27:00,1.4902,1.4902,1.49015,1.4902,6400000.0
2009-04-15 00:28:00,1.4902,1.4902,1.48985,1.48985,44300000.0
2009-04-15 00:29:00,1.48955,1.4899,1.48955,1.4899,9600000.0
2009-04-15 00:30:00,1.48995,1.49015,1.4899,1.49015,13400000.0
2009-04-15 00:31:00,1.48995,1.48995,1.4899,1.48995,4800000.0
2009-04-15 00:32:00,1.4902,1.49025,1.49,1.4901,25600000.0
2009-04-15 00:33:00,1.49025,1.4905,1.49025,1.4903,10400000.0
2009-04-15 00:34:00,1.49035,1.4906,1.49035,1.49055,13000000.0
2009-04-15 00:35:00,1.4906,1.49065,1.49045,1.49055,7600000.0
2009-04-15 00:36:00,1.4902,1.4903,1.4902,1.4902,47400000.0
2009-04-15 00:37:00,1.49025,1.49025,1.48985,1.4902,40400000.0
2009-04-15 00:38:00,1.4903,1.49045,1.4903,1.4904,7600000.0
2009-04-15 00:39:00,1.4906,1.49065,1.4904,1.4904,6000000.0
2009-04-15 00:40:00,1.49045,1.49045,1.49045,1.49045,1400000.0
2009-04-15 00:41:00,1.4902,1.49045,1.4902,1.49045,4600000.0
2009-04-15 00:42:00,1.49035,1.4909,1.4903,1.4906,64400000.0
2009-04-15 00:43:00,1.4906,1.4906,1.49035,1.4904,16800000.0
2009-04-15 00:44:00,1.4903,1.49035,1.4903,1.49035,20800000.0
2009-04-15 00:45:00,1.49012,1.49012,1.48998,1.49008,64000000.0
2009-04-15 00:46:00,1.4903,1.4903,1.4903,1.4903,48000000.0
2009-04-15 00:47:00,1.4903,1.49045,1.4895,1.49005,108000000.0
2009-04-15 00:48:00,1.4902,1.4902,1.4902,1.4902,1200000.0
2009-04-15 00:49:00,1.4901,1.4901,1.4901,1.4901,19200000.0
2009-04-15 00:50:00,1.4901,1.4901,1.4901,1.4901,19200000.0
2009-04-15 00:51:00,1.4901,1.4901,1.4901,1.4901,28800000.0
2009-04-15 00:52:00,1.4901,1.4902,1.4901,1.4902,16000000.0
2009-04-15 00:53:00,1.4902,1.4905,1.4901,1.49045,54400000.0
2009-04-15 00:54:00,1.4902,1.4906,1.4902,1.4906,62000000.0
2009-04-15 00:55:00,1.4904,1.4904,1.49025,1.4903,6400000.0
2009-04-15 00:56:00,1.48975,1.4901,1.48975,1.49005,7400000.0
2009-04-15 00:57:00,1.48985,1.49005,1.4897,1.49005,33200000.0
2009-04-15 00:58:00,1.4901,1.491,1.4901,1.491,15400000.0
2009-04-15 00:59:00,1.491,1.49115,1.49095,1.491,22200000.0
2009-04-15 01:00:00,1.491,1.491,1.49095,1.491,26400000.0
2009-04-15 01:01:00,1.491,1.49145,1.491,1.49145,81600000.0
2009-04-15 01:02:00,1.49145,1.4917,1.49135,1.49165,58600000.0
2009-04-15 01:03:00,1.4917,1.49185,1.4915,1.4916,33600000.0
2009-04-15 01:04:00,1.4917,1.4918,1.4916,1.4916,31400000.0
2009-04-15 01:05:00,1.4916,1.4918,1.49155,1.4916,20200000.0
2009-04-15 01:06:00,1.4916,1.4918,1.4916,1.4916,23200000.0
2009-04-15 01:07:00,1.4916,1.49175,1.4914,1.49155,85200000.0
2009-04-15 01:08:00,1.49155,1.49155,1.4908,1.4912,183600000.0
2009-04-15 01:09:00,1.4911,1.4912,1.4911,1.4912,11200000.0
2009-04-15 01:10:00,1.4913,1.49135,1.4911,1.4911,46800000.0
2009-04-15 01:11:00,1.4911,1.4911,1.49015,1.49015,119200000.0
2009-04-15 01:12:00,1.4902,1.4907,1.4902,1.49045,28200000.0
2009-04-15 01:13:00,1.49055,1.49055,1.49055,1.49055,1600000.0
2009-04-15 01:14:00,1.4904,1.4904,1.4904,1.4904,1000000.0
2009-04-15 01:15:00,1.4904,1.4904,1.49035,1.4904,8400000.0
2009-04-15 01:16:00,1.49045,1.4905,1.49045,1.4905,6400000.0
2009-04-15 01:17:00,1.4904,1.4908,1.4904,1.49075,21200000.0
2009-04-15 01:18:00,1.49075,1.4908,1.4907,1.4908,7600000.0
2009-04-15 01:19:00,1.49075,1.4908,1.4898,1.49005,52000000.0
2009-04-15 01:20:00,1.49005,1.4903,1.49005,1.4903,75000000.0
2009-04-15 01:21:00,1.49035,1.49055,1.4902,1.49045,12000000.0
2009-04-15 01:22:00,1.4902,1.4902,1.4901,1.4901,27200000.0
2009-04-15 01:23:00,1.4902,1.49035,1.4898,1.4898,9200000.0
2009-04-15 01:24:00,1.48975,1.49045,1.48975,1.49045,39000000.0
2009-04-15 01:25:00,1.4905,1.4905,1.49035,1.49035,4600000.0
2009-04-15 01:26:00,1.49045,1.4906,1.49045,1.4905,8000000.0
2009-04-15 01:27:00,1.4903,1.4903,1.4903,1.4903,9600000.0
2009-04-15 01:28:00,1.4903,1.4903,1.4903,1.4903,19200000.0
2009-04-15 01:29:00,1.4903,1.4907,1.4903,1.4905,22000000.0
2009-04-15 01:30:00,1.4904,1.49045,1.4904,1.49045,4800000.0
2009-04-15 01:31:00,1.49,1.49,1.49,1.49,9600000.0
2009-04-15 01:32:00,1.4901,1.4904,1.49,1.4901,46400000.0
2009-04-15 01:33:00,1.4903,1.4904,1.49,1.4904,17000000.0
2009-04-15 01:34:00,1.48985,1.4905,1.48985,1.4904,22400000.0
2009-04-15 01:35:00,1.4904,1.491,1.4904,1.4906,35800000.0
2009-04-15 01:36:00,1.491,1.4911,1.49085,1.49095,21600000.0
2009-04-15 01:37:00,1.49075,1.49075,1.49075,1.49075,12800000.0
2009-04-15 01:38:00,1.491,1.491,1.4908,1.49085,11000000.0
2009-04-15 01:39:00,1.49085,1.4909,1.49055,1.4909,33400000.0
2009-04-15 01:40:00,1.491,1.491,1.49045,1.4909,19200000.0
2009-04-15 01:41:00,1.49075,1.49125,1.4905,1.49125,24400000.0
2009-04-15 01:42:00,1.4912,1.4912,1.49065,1.49105,27600000.0
2009-04-15 01:43:00,1.49105,1.4912,1.4909,1.4909,28500000.0
2009-04-15 01:44:00,1.4909,1.4912,1.4907,1.49085,43400000.0
2009-04-15 01:45:00,1.49085,1.4912,1.49075,1.49105,44800000.0
2009-04-15 01:46:00,1.49105,1.49115,1.49105,1.49115,7600000.0
2009-04-15 01:47:00,1.49115,1.49115,1.49105,1.49115,9200000.0
2009-04-15 01:48:00,1.49095,1.49095,1.4909,1.4909,3200000.0
2009-04-15 01:49:00,1.49035,1.49035,1.49035,1.49035,12800000.0
2009-04-15 01:50:00,1.4908,1.4908,1.4908,1.4908,1400000.0
2009-04-15 01:51:00,1.4909,1.4909,1.49075,1.49075,5600000.0
2009-04-15 01:52:00,1.4909,1.4909,1.4907,1.4907,6400000.0
2009-04-15 01:53:00,1.4906,1.4907,1.4906,1.4907,2600000.0
2009-04-15 01:54:00,1.4908,1.4908,1.4905,1.4905,11200000.0
2009-04-15 01:55:00,1.4905,1.49085,1.4905,1.49055,16800000.0
2009-04-15 01:56:00,1.4908,1.4909,1.4908,1.4909,9000000.0
2009-04-15 01:57:00,1.4909,1.4909,1.49035,1.49035,20200000.0
2009-04-15 01:58:00,1.49075,1.4909,1.4904,1.4909,32800000.0
2009-04-15 01:59:00,1.49035,1.4909,1.49035,1.49035,55200000.0
2009-04-15 02:00:00,1.4905,1.4907,1.4902,1.49055,93200000.0
2009-04-15 02:01:00,1.49055,1.49085,1.49055,1.4908,24800000.0
2009-04-15 02:02:00,1.49085,1.491,1.4908,1.491,44800000.0
2009-04-15 02:03:00,1.491,1.491,1.49095,1.49095,3200000.0
2009-04-15 02:04:00,1.4908,1.49105,1.4908,1.491,19200000.0
2009-04-15 02:05:00,1.49105,1.4914,1.49085,1.49095,104000000.0
2009-04-15 02:06:00,1.491,1.491,1.49085,1.4909,34400000.0
2009-04-15 02:07:00,1.49085,1.49085,1.49055,1.4907,89100000.0
2009-04-15 02:08:00,1.4907,1.49115,1.49055,1.4906,186800000.0
2009-04-15 02:09:00,1.4906,1.4907,1.49035,1.49035,38600000.0
2009-04-15 02:10:00,1.49035,1.49055,1.49035,1.4905,95200000.0
2009-04-15 02:11:00,1.49045,1.49065,1.49035,1.4905,108000000.0
2009-04-15 02:12:00,1.4905,1.4905,1.4904,1.4904,14600000.0
2009-04-15 02:13:00,1.4904,1.4905,1.49025,1.4903,79400000.0
2009-04-15 02:14:00,1.4904,1.49065,1.4904,1.49055,25400000.0
2009-04-15 02:15:00,1.4905,1.4905,1.49035,1.49045,26800000.0
2009-04-15 02:16:00,1.4905,1.4906,1.4905,1.49055,16000000.0
2009-04-15 02:17:00,1.4905,1.4905,1.4902,1.4902,56600000.0
2009-04-15 02:18:00,1.4902,1.4902,1.48965,1.49005,73200000.0
2009-04-15 02:19:00,1.49005,1.49005,1.4897,1.4897,37200000.0
2009-04-15 02:20:00,1.4898,1.4899,1.4897,1.4899,96800000.0
2009-04-15 02:21:00,1.48995,1.48995,1.4895,1.4895,56200000.0
2009-04-15 02:22:00,1.4895,1.4899,1.4895,1.4896,19800000.0
2009-04-15 02:23:00,1.4896,1.48985,1.4896,1.4896,10000000.0
2009-04-15 02:24:00,1.48985,1.48985,1.4898,1.4898,4600000.0
2009-04-15 02:25:00,1.48935,1.48965,1.48935,1.4896,180400000.0
2009-04-15 02:26:00,1.4896,1.4896,1.4892,1.48925,54200000.0
2009-04-15 02:27:00,1.48925,1.48945,1.48795,1.48865,95500001.0
2009-04-15 02:28:00,1.48865,1.4889,1.48845,1.4886,54600000.0
2009-04-15 02:29:00,1.48865,1.48895,1.48865,1.4889,11200000.0
2009-04-15 02:30:00,1.48895,1.489,1.4889,1.4889,57000000.0
2009-04-15 02:31:00,1.4889,1.489,1.4883,1.4884,104200000.0
2009-04-15 02:32:00,1.4884,1.4885,1.48815,1.48835,75200000.0
2009-04-15 02:33:00,1.48845,1.48845,1.48815,1.48815,68200000.0
2009-04-15 02:34:00,1.48815,1.48845,1.48815,1.48845,15400000.0
2009-04-15 02:35:00,1.48845,1.48845,1.4883,1.4883,23800000.0
2009-04-15 02:36:00,1.4883,1.48835,1.4883,1.4883,28800000.0
2009-04-15 02:37:00,1.4883,1.48855,1.4883,1.48855,33800000.0
2009-04-15 02:38:00,1.4884,1.48845,1.48835,1.4884,13000000.0
2009-04-15 02:39:00,1.48835,1.4884,1.48835,1.4884,10200000.0
2009-04-15 02:40:00,1.4884,1.4887,1.48835,1.48855,73000000.0
2009-04-15 02:41:00,1.48845,1.48845,1.48815,1.48835,41200000.0
2009-04-15 02:42:00,1.48835,1.4884,1.4883,1.4883,65000000.0
2009-04-15 02:43:00,1.48835,1.4884,1.48805,1.48805,64200000.0
2009-04-15 02:44:00,1.48805,1.4881,1.48705,1.48705,225399999.0
2009-04-15 02:45:00,1.487,1.48745,1.48695,1.48705,77100000.0
2009-04-15 02:46:00,1.48705,1.48725,1.48705,1.4871,44200000.0
2009-04-15 02:47:00,1.4871,1.4876,1.48705,1.4876,33300000.0
2009-04-15 02:48:00,1.48745,1.48765,1.48745,1.48765,21200000.0
2009-04-15 02:49:00,1.4878,1.4882,1.48755,1.48795,53500000.0
2009-04-15 02:50:00,1.488,1.4881,1.488,1.4881,9400000.0
2009-04-15 02:51:00,1.48815,1.4882,1.48815,1.4882,2800000.0
2009-04-15 02:52:00,1.48815,1.4884,1.48785,1.4881,34800000.0
2009-04-15 02:53:00,1.488,1.488,1.488,1.488,13000000.0
2009-04-15 02:54:00,1.488,1.488,1.48735,1.48735,36300000.0
2009-04-15 02:55:00,1.48745,1.48795,1.4871,1.48755,88400000.0
2009-04-15 02:56:00,1.4876,1.48795,1.4875,1.48775,63800000.0
2009-04-15 02:57:00,1.48775,1.48825,1.48765,1.48815,25600000.0
2009-04-15 02:58:00,1.48835,1.48835,1.48765,1.48765,45400000.0
2009-04-15 02:59:00,1.48775,1.4883,1.48765,1.48765,75600000.0
2009-04-15 03:00:00,1.4878,1.48885,1.4876,1.4885,362000000.0
2009-04-15 03:01:00,1.4885,1.4893,1.48845,1.48925,396100002.0
2009-04-15 03:02:00,1.48915,1.48975,1.4891,1.4895,299300001.0
2009-04-15 03:03:00,1.4896,1.4896,1.4892,1.4892,273100000.0
2009-04-15 03:04:00,1.4891,1.4894,1.4891,1.4892,28800000.0
2009-04-15 03:05:00,1.4891,1.4898,1.4891,1.4897,218800004.0
2009-04-15 03:06:00,1.4895,1.4902,1.4895,1.4902,465699993.0
2009-04-15 03:07:00,1.49035,1.49095,1.49035,1.49065,515700008.0
2009-04-15 03:08:00,1.49085,1.49115,1.4907,1.491,490900002.0
2009-04-15 03:09:00,1.49105,1.49105,1.49075,1.49085,777999997.0
2009-04-15 03:10:00,1.49085,1.4909,1.4906,1.4909,489600001.0
2009-04-15 03:11:00,1.4909,1.4909,1.4907,1.4907,222599999.0
2009-04-15 03:12:00,1.4909,1.4909,1.49055,1.49055,452399996.0
2009-04-15 03:13:00,1.49055,1.49065,1.49025,1.4905,417900003.0
2009-04-15 03:14:00,1.49045,1.49215,1.4904,1.492,532100001.0
2009-04-15 03:15:00,1.4918,1.492,1.4911,1.4915,107600000.0
2009-04-15 03:16:00,1.49155,1.49155,1.49075,1.49095,82600000.0
2009-04-15 03:17:00,1.49095,1.49135,1.4909,1.49125,81400000.0
2009-04-15 03:18:00,1.49125,1.49125,1.49075,1.49075,54000000.0
2009-04-15 03:19:00,1.49075,1.491,1.4905,1.4906,126800000.0
2009-04-15 03:20:00,1.49065,1.49065,1.49005,1.4902,118800000.0
2009-04-15 03:21:00,1.49025,1.4904,1.49015,1.49035,37400000.0
2009-04-15 03:22:00,1.4903,1.4903,1.4901,1.49025,25000000.0
2009-04-15 03:23:00,1.4903,1.4903,1.4894,1.4894,84200000.0
2009-04-15 03:24:00,1.4894,1.48945,1.4893,1.4894,74400000.0
2009-04-15 03:25:00,1.48935,1.48955,1.4884,1.4884,232200000.0
2009-04-15 03:26:00,1.4884,1.4885,1.4874,1.48785,177900000.0
2009-04-15 03:27:00,1.48785,1.4887,1.48785,1.4887,73600000.0
2009-04-15 03:28:00,1.48875,1.48955,1.48875,1.4894,123000000.0
2009-04-15 03:29:00,1.4894,1.4896,1.48925,1.48935,29000000.0
2009-04-15 03:30:00,1.48925,1.4894,1.4882,1.4882,84200000.0
2009-04-15 03:31:00,1.48815,1.4883,1.48735,1.48825,107400000.0
2009-04-15 03:32:00,1.48815,1.48865,1.4877,1.48815,114400000.0
2009-04-15 03:33:00,1.4883,1.4891,1.4883,1.4885,51000000.0
2009-04-15 03:34:00,1.48865,1.489,1.4886,1.48875,37300000.0
2009-04-15 03:35:00,1.48875,1.48915,1.48865,1.4888,42800000.0
2009-04-15 03:36:00,1.489,1.4893,1.4888,1.48925,71200000.0
2009-04-15 03:37:00,1.4893,1.4899,1.48925,1.48935,82700000.0
2009-04-15 03:38:00,1.48945,1.4897,1.489,1.489,53800000.0
2009-04-15 03:39:00,1.48955,1.48965,1.4894,1.48945,95200000.0
2009-04-15 03:40:00,1.48965,1.4897,1.48945,1.48965,17800000.0
2009-04-15 03:41:00,1.4897,1.48975,1.48965,1.48965,7800000.0
2009-04-15 03:42:00,1.48965,1.48965,1.4888,1.4889,71400000.0
2009-04-15 03:43:00,1.4888,1.4891,1.48835,1.48835,52500000.0
2009-04-15 03:44:00,1.4884,1.48865,1.48815,1.48855,71700000.0
2009-04-15 03:45:00,1.48855,1.4894,1.48825,1.48825,165400000.0
2009-04-15 03:46:00,1.4882,1.48825,1.48755,1.4882,133400000.0
2009-04-15 03:47:00,1.4882,1.48835,1.48745,1.4878,253900000.0
2009-04-15 03:48:00,1.4878,1.4878,1.48655,1.48695,423800000.0
2009-04-15 03:49:00,1.48695,1.48715,1.4849,1.4868,498600000.0
2009-04-15 03:50:00,1.48655,1.48765,1.48655,1.48765,182400000.0
2009-04-15 03:51:00,1.48765,1.4892,1.4876,1.48895,287500000.0
2009-04-15 03:52:00,1.48895,1.48945,1.4888,1.48935,187000000.0
2009-04-15 03:53:00,1.48935,1.4894,1.4888,1.4891,169400000.0
2009-04-15 03:54:00,1.4891,1.4891,1.4888,1.48885,65800000.0
2009-04-15 03:55:00,1.48885,1.4892,1.4888,1.4888,79600000.0
2009-04-15 03:56:00,1.4889,1.489,1.4884,1.4885,131600000.0
2009-04-15 03:57:00,1.48845,1.4887,1.4878,1.48785,125600000.0
2009-04-15 03:58:00,1.48785,1.4886,1.4874,1.48855,160800000.0
2009-04-15 03:59:00,1.48825,1.48905,1.48825,1.4889,100400000.0
2009-04-15 04:00:00,1.48885,1.48885,1.48835,1.48855,124000000.0
2009-04-15 04:01:00,1.48855,1.48855,1.48855,1.48855,12800000.0
2009-04-15 04:02:00,1.4886,1.4887,1.48835,1.48855,151800000.0
2009-04-15 04:03:00,1.48855,1.4891,1.48855,1.48865,126800000.0
2009-04-15 04:04:00,1.48865,1.48935,1.4886,1.48905,102600000.0
2009-04-15 04:05:00,1.489,1.48925,1.489,1.4892,81000000.0
2009-04-15 04:06:00,1.48935,1.48935,1.489,1.489,22200000.0
2009-04-15 04:07:00,1.489,1.48905,1.4889,1.48905,267300000.0
2009-04-15 04:08:00,1.48905,1.48905,1.4888,1.48895,81400000.0
2009-04-15 04:09:00,1.48895,1.489,1.4889,1.4889,66200000.0
2009-04-15 04:10:00,1.48875,1.4888,1.4886,1.4886,82200000.0
2009-04-15 04:11:00,1.48875,1.4892,1.48875,1.4892,108000000.0
2009-04-15 04:12:00,1.4892,1.4892,1.4891,1.48915,12000000.0
2009-04-15 04:13:00,1.48915,1.4903,1.48915,1.4896,85800000.0
2009-04-15 04:14:00,1.48965,1.48965,1.4893,1.4893,113000000.0
2009-04-15 04:15:00,1.48925,1.48945,1.48925,1.4893,72800000.0
2009-04-15 04:16:00,1.48925,1.4893,1.48905,1.4892,19000000.0
2009-04-15 04:17:00,1.48915,1.4896,1.4891,1.48945,89400000.0
2009-04-15 04:18:00,1.48945,1.4895,1.48905,1.48905,30600000.0
2009-04-15 04:19:00,1.48905,1.48905,1.48905,1.48905,1400000.0
2009-04-15 04:20:00,1.48905,1.4893,1.4886,1.4886,125200000.0
2009-04-15 04:21:00,1.4886,1.4886,1.48835,1.48845,44000000.0
2009-04-15 04:22:00,1.48845,1.4886,1.4883,1.48855,75400000.0
2009-04-15 04:23:00,1.4886,1.48875,1.4882,1.4882,89200000.0
2009-04-15 04:24:00,1.4884,1.4884,1.48825,1.4883,22800000.0
2009-04-15 04:25:00,1.48825,1.48865,1.4882,1.48865,67600000.0
2009-04-15 04:26:00,1.4885,1.4887,1.4885,1.4885,38400000.0
2009-04-15 04:27:00,1.48855,1.48865,1.4884,1.48865,8600000.0
2009-04-15 04:28:00,1.4887,1.4887,1.4887,1.4887,11200000.0
2009-04-15 04:29:00,1.4887,1.4887,1.48855,1.4887,9400000.0
2009-04-15 04:30:00,1.4885,1.4887,1.4885,1.4887,57400000.0
2009-04-15 04:31:00,1.48865,1.4887,1.4886,1.4886,4200000.0
2009-04-15 04:32:00,1.4887,1.4889,1.48855,1.48855,20200000.0
2009-04-15 04:33:00,1.48855,1.48865,1.48855,1.4886,26000000.0
2009-04-15 04:34:00,1.4886,1.4886,1.48855,1.48855,4400000.0
2009-04-15 04:35:00,1.48855,1.48855,1.48725,1.4875,161400000.0
2009-04-15 04:36:00,1.48735,1.488,1.4868,1.48785,207400000.0
2009-04-15 04:37:00,1.48795,1.4883,1.4878,1.4878,120200000.0
2009-04-15 04:38:00,1.4878,1.48825,1.4878,1.488,52000000.0
2009-04-15 04:39:00,1.48815,1.48815,1.4874,1.4877,94200000.0
2009-04-15 04:40:00,1.48775,1.4881,1.4876,1.48795,46800000.0
2009-04-15 04:41:00,1.48795,1.488,1.4879,1.4879,60000000.0
2009-04-15 04:42:00,1.4879,1.4879,1.4873,1.48735,120800000.0
2009-04-15 04:43:00,1.48735,1.48735,1.4869,1.48705,91200000.0
2009-04-15 04:44:00,1.48705,1.4871,1.48695,1.48695,21000000.0
2009-04-15 04:45:00,1.4868,1.4868,1.4865,1.4865,62300000.0
2009-04-15 04:46:00,1.48655,1.48685,1.48645,1.4868,52600000.0
2009-04-15 04:47:00,1.4868,1.4873,1.4865,1.48725,211200000.0
2009-04-15 04:48:00,1.48725,1.48725,1.4865,1.48665,30000000.0
2009-04-15 04:49:00,1.4869,1.4869,1.48665,1.4868,12800000.0
2009-04-15 04:50:00,1.4869,1.48705,1.48655,1.487,42800000.0
2009-04-15 04:51:00,1.487,1.4872,1.48695,1.487,119800000.0
2009-04-15 04:52:00,1.487,1.487,1.4868,1.4869,25200000.0
2009-04-15 04:53:00,1.48685,1.4878,1.48685,1.48715,113600000.0
2009-04-15 04:54:00,1.48715,1.48735,1.4867,1.48675,74400000.0
2009-04-15 04:55:00,1.4868,1.48685,1.4868,1.48685,2800000.0
2009-04-15 04:56:00,1.4866,1.4871,1.4865,1.4871,96999999.0
2009-04-15 04:57:00,1.4871,1.48715,1.4871,1.4871,9400000.0
2009-04-15 04:58:00,1.4871,1.4871,1.48665,1.48665,16400000.0
2009-04-15 04:59:00,1.4867,1.48745,1.4867,1.48745,23800000.0
2009-04-15 05:00:00,1.48745,1.4877,1.4874,1.4877,92400000.0
2009-04-15 05:01:00,1.4877,1.4877,1.4872,1.48745,26800000.0
2009-04-15 05:02:00,1.48745,1.4878,1.487,1.48765,29400000.0
2009-04-15 05:03:00,1.48765,1.4877,1.48695,1.4872,34200000.0
2009-04-15 05:04:00,1.48705,1.48705,1.487,1.487,9600000.0
2009-04-15 05:05:00,1.487,1.4874,1.487,1.4873,31200000.0
2009-04-15 05:06:00,1.4872,1.48726,1.48687,1.48715,36400000.0
2009-04-15 05:07:00,1.48725,1.48745,1.4872,1.48745,58200000.0
2009-04-15 05:08:00,1.48745,1.4879,1.48735,1.4879,52200000.0
2009-04-15 05:09:00,1.4878,1.4878,1.4877,1.4878,11600000.0
2009-04-15 05:10:00,1.4878,1.48785,1.48775,1.48785,30400000.0
2009-04-15 05:11:00,1.4879,1.48795,1.4877,1.48795,41600000.0
2009-04-15 05:12:00,1.4879,1.4879,1.4876,1.4877,57400000.0
2009-04-15 05:13:00,1.4877,1.4878,1.48765,1.4878,24000000.0
2009-04-15 05:14:00,1.48775,1.48795,1.4877,1.48795,19000000.0
2009-04-15 05:15:00,1.488,1.488,1.4875,1.4875,32800000.0
2009-04-15 05:16:00,1.48745,1.48765,1.4874,1.4875,84800000.0
2009-04-15 05:17:00,1.48755,1.48765,1.4875,1.48765,89600000.0
2009-04-15 05:18:00,1.48765,1.4877,1.4875,1.48765,62400000.0
2009-04-15 05:19:00,1.48765,1.48765,1.4874,1.4874,37800000.0
2009-04-15 05:20:00,1.48755,1.48755,1.4873,1.4873,14600000.0
2009-04-15 05:21:00,1.4873,1.4874,1.48705,1.48735,26200000.0
2009-04-15 05:22:00,1.4874,1.4874,1.4874,1.4874,1400000.0
2009-04-15 05:23:00,1.48725,1.4874,1.48725,1.4874,3200000.0
2009-04-15 05:24:00,1.48715,1.48745,1.48715,1.48745,23800000.0
2009-04-15 05:25:00,1.4875,1.4875,1.4875,1.4875,7000000.0
2009-04-15 05:26:00,1.4875,1.4876,1.48735,1.48755,16400000.0
2009-04-15 05:27:00,1.4874,1.4875,1.4874,1.4875,22400000.0
2009-04-15 05:28:00,1.48736,1.4875,1.4872,1.48738,76200000.0
2009-04-15 05:29:00,1.48755,1.4876,1.48755,1.4876,8000000.0
2009-04-15 05:30:00,1.4876,1.4877,1.4876,1.4876,17200000.0
2009-04-15 05:31:00,1.4876,1.4876,1.4876,1.4876,15600000.0
2009-04-15 05:32:00,1.4876,1.4876,1.4876,1.4876,4400000.0
2009-04-15 05:33:00,1.4876,1.48775,1.4876,1.48775,14200000.0
2009-04-15 05:34:00,1.48775,1.48775,1.48775,1.48775,7600000.0
2009-04-15 05:35:00,1.48775,1.48775,1.4875,1.4876,33600000.0
2009-04-15 05:36:00,1.48765,1.4877,1.48765,1.4877,30000000.0
2009-04-15 05:37:00,1.48775,1.48785,1.48765,1.4877,95600000.0
2009-04-15 05:38:00,1.4877,1.48775,1.48755,1.48755,20800000.0
2009-04-15 05:39:00,1.4877,1.48775,1.48765,1.48775,29800000.0
2009-04-15 05:40:00,1.48775,1.48775,1.48735,1.48735,60600000.0
2009-04-15 05:41:00,1.4874,1.4874,1.4874,1.4874,2800000.0
2009-04-15 05:42:00,1.48745,1.4877,1.4874,1.48745,54400000.0
2009-04-15 05:43:00,1.48745,1.48745,1.4874,1.48745,4600000.0
2009-04-15 05:44:00,1.48705,1.48705,1.48705,1.48705,8000000.0
2009-04-15 05:45:00,1.48715,1.48745,1.4871,1.48715,20200000.0
2009-04-15 05:46:00,1.48715,1.4875,1.48715,1.4872,34400000.0
2009-04-15 05:47:00,1.48715,1.4872,1.4863,1.48685,27800000.0
2009-04-15 05:48:00,1.4869,1.48715,1.4869,1.4871,6000000.0
2009-04-15 05:49:00,1.4871,1.48715,1.4868,1.48705,48400000.0
2009-04-15 05:50:00,1.4871,1.4873,1.48705,1.4873,44400000.0
2009-04-15 05:51:00,1.4873,1.4873,1.4866,1.4866,45800000.0
2009-04-15 05:52:00,1.48655,1.4869,1.48655,1.4868,22600000.0
2009-04-15 05:53:00,1.48685,1.48685,1.48685,1.48685,1600000.0
2009-04-15 05:54:00,1.4866,1.48681,1.4865,1.48652,75200000.0
2009-04-15 05:55:00,1.48705,1.4872,1.48685,1.4872,16600000.0
2009-04-15 05:56:00,1.4872,1.4872,1.4872,1.4872,8400000.0
2009-04-15 05:57:00,1.48725,1.48725,1.4871,1.48725,9600000.0
2009-04-15 05:58:00,1.4871,1.4871,1.48705,1.4871,34400000.0
2009-04-15 05:59:00,1.48695,1.4873,1.4868,1.4873,42600000.0
2009-04-15 06:00:00,1.4873,1.48775,1.4873,1.48765,13800000.0
2009-04-15 06:01:00,1.4876,1.48765,1.487,1.487,50500000.0
2009-04-15 06:02:00,1.487,1.4871,1.487,1.4871,19200000.0
2009-04-15 06:03:00,1.48715,1.4874,1.48715,1.4874,16600000.0
2009-04-15 06:04:00,1.4874,1.4874,1.48695,1.48695,13400000.0
2009-04-15 06:05:00,1.48705,1.48705,1.48705,1.48705,29600000.0
2009-04-15 06:06:00,1.48705,1.4876,1.48705,1.4874,17400000.0
2009-04-15 06:07:00,1.48705,1.4874,1.48705,1.4874,32000000.0
2009-04-15 06:08:00,1.48755,1.48755,1.48755,1.48755,1600000.0
2009-04-15 06:09:00,1.48735,1.48735,1.48735,1.48735,80000000.0
2009-04-15 06:10:00,1.4874,1.4876,1.4874,1.4876,15400000.0
2009-04-15 06:11:00,1.48775,1.48775,1.4876,1.4876,4400000.0
2009-04-15 06:12:00,1.48765,1.48765,1.4876,1.4876,3200000.0
2009-04-15 06:13:00,1.4874,1.4874,1.4874,1.4874,38400000.0
2009-04-15 06:14:00,1.4874,1.4876,1.4874,1.4876,12400000.0
2009-04-15 06:15:00,1.4876,1.4876,1.48735,1.48735,34400000.0
2009-04-15 06:16:00,1.4873,1.4873,1.48675,1.48675,68400000.0
2009-04-15 06:17:00,1.48675,1.48675,1.4866,1.4866,31600000.0
2009-04-15 06:18:00,1.4866,1.48665,1.4865,1.4865,19200000.0
2009-04-15 06:19:00,1.4865,1.48695,1.4862,1.48685,89200000.0
2009-04-15 06:20:00,1.4868,1.48705,1.48635,1.48695,72000000.0
2009-04-15 06:21:00,1.48695,1.4871,1.48625,1.48705,63500000.0
2009-04-15 06:22:00,1.48705,1.48705,1.4866,1.4868,17400000.0
2009-04-15 06:23:00,1.48685,1.48745,1.48685,1.48715,86900000.0
2009-04-15 06:24:00,1.4875,1.4875,1.4873,1.4873,11700000.0
2009-04-15 06:25:00,1.48725,1.4873,1.48725,1.4873,20800000.0
2009-04-15 06:26:00,1.48715,1.4872,1.4864,1.4864,39600000.0
2009-04-15 06:27:00,1.48675,1.4871,1.4864,1.487,79000000.0
2009-04-15 06:28:00,1.4869,1.48715,1.48675,1.4868,52400000.0
2009-04-15 06:29:00,1.48695,1.487,1.4868,1.4868,51600000.0
2009-04-15 06:30:00,1.4868,1.48695,1.4868,1.48685,89200000.0
2009-04-15 06:31:00,1.48695,1.48705,1.4869,1.4869,27000000.0
2009-04-15 06:32:00,1.4869,1.48715,1.4867,1.4868,94600000.0
2009-04-15 06:33:00,1.48685,1.48685,1.48645,1.48645,133400000.0
2009-04-15 06:34:00,1.48645,1.48655,1.48595,1.48595,101800000.0
2009-04-15 06:35:00,1.486,1.4863,1.48585,1.4862,43200000.0
2009-04-15 06:36:00,1.4862,1.4871,1.4862,1.4871,35800000.0
2009-04-15 06:37:00,1.4871,1.4875,1.4871,1.48725,19600000.0
2009-04-15 06:38:00,1.48725,1.48735,1.48725,1.48735,6200000.0
2009-04-15 06:39:00,1.48745,1.4875,1.48735,1.4875,5200000.0
2009-04-15 06:40:00,1.4875,1.4876,1.48735,1.48755,76700001.0
2009-04-15 06:41:00,1.4876,1.4876,1.4873,1.4875,26500000.0
2009-04-15 06:42:00,1.4875,1.4876,1.4875,1.4876,9400000.0
2009-04-15 06:43:00,1.48765,1.48785,1.4873,1.4875,73000000.0
2009-04-15 06:44:00,1.4875,1.48755,1.487,1.4871,42400000.0
2009-04-15 06:45:00,1.4871,1.4871,1.48675,1.48705,36500000.0
2009-04-15 06:46:00,1.48715,1.4876,1.48695,1.48755,96400000.0
2009-04-15 06:47:00,1.48755,1.4878,1.4875,1.4875,80600000.0
2009-04-15 06:48:00,1.4877,1.488,1.4876,1.488,54200000.0
2009-04-15 06:49:00,1.488,1.488,1.4878,1.4879,61400000.0
2009-04-15 06:50:00,1.4878,1.4878,1.4876,1.4877,74100000.0
2009-04-15 06:51:00,1.48795,1.48795,1.48785,1.48785,24400000.0
2009-04-15 06:52:00,1.48785,1.48785,1.4865,1.4874,78200000.0
2009-04-15 06:53:00,1.48725,1.48725,1.4867,1.487,48400000.0
2009-04-15 06:54:00,1.487,1.48725,1.48695,1.48695,40800000.0
2009-04-15 06:55:00,1.4871,1.48745,1.487,1.48735,26200000.0
2009-04-15 06:56:00,1.4872,1.4872,1.4872,1.4872,9600000.0
2009-04-15 06:57:00,1.4872,1.4873,1.4872,1.48725,25200000.0
2009-04-15 06:58:00,1.4873,1.48745,1.48725,1.48725,15000000.0
2009-04-15 06:59:00,1.4874,1.4875,1.4873,1.4874,26600000.0
2009-04-15 07:00:00,1.4874,1.48795,1.48735,1.4879,56800000.0
2009-04-15 07:01:00,1.48745,1.4878,1.4873,1.4878,101200000.0
2009-04-15 07:02:00,1.48785,1.48785,1.48765,1.48765,6600000.0
2009-04-15 07:03:00,1.48775,1.488,1.4876,1.4877,57200000.0
2009-04-15 07:04:00,1.48775,1.4879,1.48775,1.4878,16200000.0
2009-04-15 07:05:00,1.48775,1.4878,1.48775,1.4878,6400000.0
2009-04-15 07:06:00,1.4877,1.48778,1.4877,1.48778,104000000.0
2009-04-15 07:07:00,1.4877,1.48835,1.4877,1.4883,39000000.0
2009-04-15 07:08:00,1.4883,1.48835,1.48815,1.48815,12200000.0
2009-04-15 07:09:00,1.48825,1.48825,1.48825,1.48825,3200000.0
2009-04-15 07:10:00,1.48825,1.4884,1.48825,1.48835,10800000.0
2009-04-15 07:11:00,1.48845,1.4885,1.4881,1.4884,23200000.0
2009-04-15 07:12:00,1.4883,1.4884,1.48795,1.48795,46400000.0
2009-04-15 07:13:00,1.488,1.4881,1.4876,1.4878,30600000.0
2009-04-15 07:14:00,1.48775,1.48775,1.48775,1.48775,4800000.0
2009-04-15 07:15:00,1.48775,1.48795,1.4877,1.48775,24500000.0
2009-04-15 07:16:00,1.48775,1.4879,1.48775,1.4879,13800000.0
2009-04-15 07:17:00,1.48815,1.48835,1.48815,1.48835,10400000.0
2009-04-15 07:18:00,1.4883,1.4883,1.48805,1.48825,11200000.0
2009-04-15 07:19:00,1.488,1.4882,1.48795,1.48805,32400000.0
2009-04-15 07:20:00,1.488,1.4881,1.4879,1.4879,17000000.0
2009-04-15 07:21:00,1.48795,1.4881,1.4879,1.488,39600000.0
2009-04-15 07:22:00,1.48785,1.4881,1.48785,1.4881,17200000.0
2009-04-15 07:23:00,1.48825,1.48825,1.4878,1.48815,65600001.0
2009-04-15 07:24:00,1.48825,1.48825,1.48765,1.48775,8400000.0
2009-04-15 07:25:00,1.48795,1.4881,1.48795,1.4881,14000000.0
2009-04-15 07:26:00,1.4881,1.4882,1.4881,1.4882,3200000.0
2009-04-15 07:27:00,1.48785,1.4885,1.4878,1.488,69000000.0
2009-04-15 07:28:00,1.48805,1.4886,1.4878,1.48845,63800000.0
2009-04-15 07:29:00,1.4885,1.4887,1.4884,1.4886,85400000.0
2009-04-15 07:30:00,1.4887,1.48885,1.4886,1.48865,71000000.0
2009-04-15 07:31:00,1.48865,1.48875,1.48855,1.4886,98600000.0
2009-04-15 07:32:00,1.48855,1.48855,1.48855,1.48855,5600000.0
2009-04-15 07:33:00,1.4886,1.4886,1.48845,1.48845,45600000.0
2009-04-15 07:34:00,1.4888,1.489,1.4886,1.4889,40400000.0
2009-04-15 07:35:00,1.48895,1.4892,1.4888,1.48885,92200000.0
2009-04-15 07:36:00,1.48885,1.4895,1.48875,1.48875,113400000.0
2009-04-15 07:37:00,1.48875,1.489,1.4882,1.4887,73000000.0
2009-04-15 07:38:00,1.48865,1.48875,1.488,1.48835,37000000.0
2009-04-15 07:39:00,1.48795,1.4883,1.48795,1.48805,11600000.0
2009-04-15 07:40:00,1.48825,1.4884,1.4882,1.4883,39600000.0
2009-04-15 07:41:00,1.48815,1.4883,1.48815,1.4883,23800000.0
2009-04-15 07:42:00,1.48815,1.48815,1.48785,1.48785,30200000.0
2009-04-15 07:43:00,1.48785,1.48815,1.48775,1.4879,29800000.0
2009-04-15 07:44:00,1.488,1.488,1.4879,1.4879,9200000.0
2009-04-15 07:45:00,1.4879,1.4879,1.4874,1.48755,22400000.0
2009-04-15 07:46:00,1.48755,1.48795,1.48755,1.48795,39000000.0
2009-04-15 07:47:00,1.48805,1.48805,1.48805,1.48805,7800000.0
2009-04-15 07:48:00,1.48765,1.48785,1.48765,1.4878,46600000.0
2009-04-15 07:49:00,1.48785,1.4879,1.48755,1.48755,89600000.0
2009-04-15 07:50:00,1.4876,1.48785,1.4876,1.48775,49600000.0
2009-04-15 07:51:00,1.4878,1.488,1.4877,1.488,34000000.0
2009-04-15 07:52:00,1.488,1.4881,1.4878,1.4881,36200000.0
2009-04-15 07:53:00,1.4881,1.4882,1.4881,1.4881,21000000.0
2009-04-15 07:54:00,1.4881,1.4881,1.4881,1.4881,19600000.0
2009-04-15 07:55:00,1.4881,1.48825,1.488,1.48815,59600000.0
2009-04-15 07:56:00,1.48815,1.48815,1.4879,1.4879,19800000.0
2009-04-15 07:57:00,1.4879,1.48805,1.48775,1.48805,74400000.0
2009-04-15 07:58:00,1.4881,1.48815,1.48785,1.48785,109600000.0
2009-04-15 07:59:00,1.4879,1.4881,1.4879,1.48795,63800000.0
2009-04-15 08:00:00,1.48795,1.48795,1.48675,1.48685,253600000.0
2009-04-15 08:01:00,1.4868,1.48715,1.48655,1.4866,193000000.0
2009-04-15 08:02:00,1.4866,1.48665,1.48645,1.48655,175400000.0
2009-04-15 08:03:00,1.48675,1.4868,1.48625,1.48635,81800000.0
2009-04-15 08:04:00,1.4863,1.4868,1.48625,1.48635,94200000.0
2009-04-15 08:05:00,1.48635,1.48675,1.48635,1.48675,79800000.0
2009-04-15 08:06:00,1.4867,1.48675,1.48655,1.48665,50800000.0
2009-04-15 08:07:00,1.48665,1.4868,1.48665,1.48665,34000000.0
2009-04-15 08:08:00,1.48655,1.48695,1.4865,1.4868,71000000.0
2009-04-15 08:09:00,1.4868,1.48685,1.4867,1.4867,44200000.0
2009-04-15 08:10:00,1.4867,1.4873,1.4867,1.4872,133600000.0
2009-04-15 08:11:00,1.4872,1.4872,1.48685,1.487,48200000.0
2009-04-15 08:12:00,1.487,1.48725,1.48685,1.48685,95400000.0
2009-04-15 08:13:00,1.48685,1.487,1.48675,1.48685,143800000.0
2009-04-15 08:14:00,1.48685,1.4869,1.4868,1.48685,47600000.0
2009-04-15 08:15:00,1.48675,1.48675,1.4865,1.4866,171600000.0
2009-04-15 08:16:00,1.48655,1.48665,1.48645,1.48645,133800000.0
2009-04-15 08:17:00,1.48645,1.48645,1.4855,1.4855,287700001.0
2009-04-15 08:18:00,1.48575,1.48585,1.4853,1.48535,490999999.0
2009-04-15 08:19:00,1.4854,1.4856,1.48515,1.4856,245799999.0
2009-04-15 08:20:00,1.4856,1.4856,1.4851,1.48525,262400000.0
2009-04-15 08:21:00,1.48525,1.4853,1.4849,1.4851,246199997.0
2009-04-15 08:22:00,1.48525,1.48555,1.4851,1.48555,179000000.0
2009-04-15 08:23:00,1.48555,1.48635,1.48555,1.4858,379200000.0
2009-04-15 08:24:00,1.4859,1.4859,1.4857,1.4858,42800000.0
2009-04-15 08:25:00,1.4858,1.486,1.4857,1.4859,86000000.0
2009-04-15 08:26:00,1.4859,1.486,1.48555,1.48555,141200000.0
2009-04-15 08:27:00,1.4857,1.48575,1.48515,1.48515,260600000.0
2009-04-15 08:28:00,1.48515,1.48555,1.4849,1.4854,359200000.0
2009-04-15 08:29:00,1.4854,1.48545,1.485,1.485,107600000.0
2009-04-15 08:30:00,1.485,1.4855,1.485,1.48535,381400000.0
2009-04-15 08:31:00,1.4853,1.4853,1.48495,1.48495,455499999.0
2009-04-15 08:32:00,1.48495,1.4851,1.4845,1.48455,525600001.0
2009-04-15 08:33:00,1.4846,1.48475,1.4842,1.48465,186700001.0
2009-04-15 08:34:00,1.48465,1.48525,1.4845,1.48525,329800001.0
2009-04-15 08:35:00,1.48525,1.48545,1.485,1.48545,221000000.0
2009-04-15 08:36:00,1.48545,1.48565,1.4853,1.48555,173000000.0
2009-04-15 08:37:00,1.4856,1.48575,1.4853,1.4853,224200000.0
2009-04-15 08:38:00,1.48535,1.48535,1.48465,1.4847,205200000.0
2009-04-15 08:39:00,1.48485,1.4849,1.4846,1.48475,105300000.0
2009-04-15 08:40:00,1.48465,1.4848,1.4841,1.48435,311400000.0
2009-04-15 08:41:00,1.4843,1.48475,1.48415,1.4845,244900000.0
2009-04-15 08:42:00,1.4844,1.4845,1.4841,1.4843,249800000.0
2009-04-15 08:43:00,1.4843,1.4844,1.4843,1.4844,20600000.0
2009-04-15 08:44:00,1.4845,1.48455,1.48435,1.4844,239999999.0
2009-04-15 08:45:00,1.4844,1.4845,1.4842,1.48435,178800001.0
2009-04-15 08:46:00,1.48425,1.48425,1.48395,1.4842,334400001.0
2009-04-15 08:47:00,1.4841,1.4842,1.48355,1.4837,397500000.0
2009-04-15 08:48:00,1.4837,1.48425,1.4834,1.4835,331799999.0
2009-04-15 08:49:00,1.4835,1.4835,1.48325,1.48335,236399999.0
2009-04-15 08:50:00,1.4834,1.4834,1.4831,1.4832,299799999.0
2009-04-15 08:51:00,1.48325,1.4839,1.4832,1.48385,455100001.0
2009-04-15 08:52:00,1.4839,1.4845,1.48375,1.48415,219600000.0
2009-04-15 08:53:00,1.4842,1.4848,1.4841,1.48465,213600000.0
2009-04-15 08:54:00,1.4846,1.4853,1.4846,1.48505,143900000.0
2009-04-15 08:55:00,1.485,1.4853,1.48455,1.48455,172100000.0
2009-04-15 08:56:00,1.48455,1.4859,1.48455,1.4859,163000000.0
2009-04-15 08:57:00,1.4859,1.4861,1.48585,1.48595,116500000.0
2009-04-15 08:58:00,1.4859,1.48595,1.4851,1.4854,211900000.0
2009-04-15 08:59:00,1.4855,1.4857,1.4852,1.48525,184000000.0
2009-04-15 09:00:00,1.48515,1.48585,1.48505,1.4858,306600000.0
2009-04-15 09:01:00,1.4858,1.48595,1.48545,1.4856,459200001.0
2009-04-15 09:02:00,1.48565,1.4857,1.48535,1.4855,111600000.0
2009-04-15 09:03:00,1.4855,1.4855,1.48485,1.4852,181600000.0
2009-04-15 09:04:00,1.4852,1.4852,1.485,1.485,178400000.0
2009-04-15 09:05:00,1.485,1.4851,1.4848,1.4849,172800000.0
2009-04-15 09:06:00,1.48495,1.4851,1.48455,1.48455,117800000.0
2009-04-15 09:07:00,1.4845,1.4847,1.4843,1.4845,351400001.0
2009-04-15 09:08:00,1.48465,1.4849,1.4846,1.48475,179800000.0
2009-04-15 09:09:00,1.4848,1.48485,1.484,1.48405,263100000.0
2009-04-15 09:10:00,1.48405,1.4842,1.484,1.484,162400000.0
2009-04-15 09:11:00,1.484,1.484,1.4832,1.4836,156000000.0
2009-04-15 09:12:00,1.48365,1.48405,1.48345,1.48365,101700000.0
2009-04-15 09:13:00,1.4837,1.4843,1.4836,1.484,108300000.0
2009-04-15 09:14:00,1.4841,1.4843,1.4841,1.4841,257000000.0
2009-04-15 09:15:00,1.4841,1.4841,1.48395,1.484,351600000.0
2009-04-15 09:16:00,1.484,1.4848,1.484,1.4846,359000000.0
2009-04-15 09:17:00,1.4846,1.4846,1.48435,1.4845,137199999.0
2009-04-15 09:18:00,1.48455,1.4853,1.48455,1.48525,234000000.0
2009-04-15 09:19:00,1.4853,1.48575,1.48525,1.48565,144400000.0
2009-04-15 09:20:00,1.48565,1.48585,1.4856,1.48575,218600000.0
2009-04-15 09:21:00,1.48575,1.48595,1.4857,1.4859,348000000.0
2009-04-15 09:22:00,1.4859,1.486,1.4857,1.4857,236200000.0
2009-04-15 09:23:00,1.4857,1.48615,1.4857,1.48615,140000000.0
2009-04-15 09:24:00,1.48615,1.48655,1.4861,1.4863,261400000.0
2009-04-15 09:25:00,1.4863,1.4863,1.4856,1.4857,322700000.0
2009-04-15 09:26:00,1.4857,1.4858,1.484,1.4842,586599998.0
2009-04-15 09:27:00,1.4842,1.48505,1.48415,1.48445,303000000.0
2009-04-15 09:28:00,1.4845,1.4852,1.48445,1.4849,222800001.0
2009-04-15 09:29:00,1.4849,1.485,1.4846,1.4846,319400000.0
2009-04-15 09:30:00,1.4846,1.4849,1.4846,1.4849,147200000.0
2009-04-15 09:31:00,1.4849,1.485,1.4847,1.4848,270200000.0
2009-04-15 09:32:00,1.4848,1.4848,1.48425,1.4843,251999999.0
2009-04-15 09:33:00,1.4843,1.48445,1.48415,1.4844,342299998.0
2009-04-15 09:34:00,1.4844,1.4844,1.4837,1.4837,406400001.0
2009-04-15 09:35:00,1.4836,1.4837,1.48215,1.4828,596899999.0
2009-04-15 09:36:00,1.4828,1.4832,1.4828,1.48315,202800000.0
2009-04-15 09:37:00,1.4831,1.4831,1.483,1.4831,196200000.0
2009-04-15 09:38:00,1.4831,1.4835,1.4831,1.48345,224200000.0
2009-04-15 09:39:00,1.48345,1.48475,1.48345,1.48445,176500000.0
2009-04-15 09:40:00,1.48445,1.48455,1.4843,1.48445,199000000.0
2009-04-15 09:41:00,1.4845,1.48455,1.4844,1.48455,335199999.0
2009-04-15 09:42:00,1.4845,1.48455,1.4839,1.484,391599999.0
2009-04-15 09:43:00,1.48405,1.48445,1.4839,1.4844,249000000.0
2009-04-15 09:44:00,1.48425,1.4844,1.4837,1.4841,398300000.0
2009-04-15 09:45:00,1.4841,1.48445,1.484,1.48415,81200000.0
2009-04-15 09:46:00,1.4842,1.4843,1.484,1.4841,189200000.0
2009-04-15 09:47:00,1.4841,1.4845,1.484,1.48445,318600000.0
2009-04-15 09:48:00,1.48445,1.48455,1.48445,1.48445,205400000.0
2009-04-15 09:49:00,1.48445,1.48525,1.4844,1.48515,306800000.0
2009-04-15 09:50:00,1.48515,1.4861,1.48515,1.4859,233200000.0
2009-04-15 09:51:00,1.4859,1.4868,1.48585,1.4866,261800000.0
2009-04-15 09:52:00,1.48645,1.4866,1.48595,1.486,304800000.0
2009-04-15 09:53:00,1.486,1.4861,1.4848,1.4853,532100000.0
2009-04-15 09:54:00,1.4852,1.4857,1.48515,1.48565,165800000.0
2009-04-15 09:55:00,1.48555,1.4856,1.4851,1.48525,225600000.0
2009-04-15 09:56:00,1.48525,1.4861,1.48525,1.4861,86800000.0
2009-04-15 09:57:00,1.4861,1.48685,1.486,1.48685,139600000.0
2009-04-15 09:58:00,1.4869,1.4871,1.48645,1.48705,338800000.0
2009-04-15 09:59:00,1.48705,1.4876,1.48695,1.48695,361800000.0
2009-04-15 10:00:00,1.487,1.4875,1.48685,1.48685,460000000.0
2009-04-15 10:01:00,1.487,1.487,1.48655,1.48685,356100000.0
2009-04-15 10:02:00,1.48685,1.4871,1.48685,1.487,193200000.0
2009-04-15 10:03:00,1.487,1.4871,1.4866,1.4867,187200000.0
2009-04-15 10:04:00,1.4867,1.4871,1.48655,1.4871,229400000.0
2009-04-15 10:05:00,1.48705,1.4874,1.48695,1.48735,147200000.0
2009-04-15 10:06:00,1.4875,1.4876,1.48735,1.48755,294400000.0
2009-04-15 10:07:00,1.48765,1.4889,1.48765,1.4889,428300000.0
2009-04-15 10:08:00,1.4887,1.4904,1.4886,1.48995,388100000.0
2009-04-15 10:09:00,1.4899,1.4906,1.4895,1.4895,547100001.0
2009-04-15 10:10:00,1.48955,1.4896,1.4889,1.489,360800000.0
2009-04-15 10:11:00,1.48905,1.4892,1.4887,1.4888,581200000.0
2009-04-15 10:12:00,1.4888,1.4894,1.4888,1.4894,343200001.0
2009-04-15 10:13:00,1.48935,1.48945,1.4886,1.48915,612000000.0
2009-04-15 10:14:00,1.48915,1.4901,1.4891,1.4901,273799999.0
2009-04-15 10:15:00,1.4901,1.49045,1.48955,1.49035,354800000.0
2009-04-15 10:16:00,1.49035,1.4909,1.48955,1.48975,715999999.0
2009-04-15 10:17:00,1.48975,1.4898,1.4895,1.4897,462400000.0
2009-04-15 10:18:00,1.4897,1.48985,1.48925,1.48925,509400000.0
2009-04-15 10:19:00,1.48925,1.4896,1.48925,1.4893,363900001.0
2009-04-15 10:20:00,1.4893,1.4893,1.489,1.4892,379000000.0
2009-04-15 10:21:00,1.4891,1.4896,1.489,1.4894,429600000.0
2009-04-15 10:22:00,1.4894,1.49005,1.48935,1.4899,206400000.0
2009-04-15 10:23:00,1.4898,1.49,1.48925,1.48925,132600000.0
2009-04-15 10:24:00,1.48925,1.48955,1.48915,1.48945,221400000.0
2009-04-15 10:25:00,1.4895,1.49,1.48935,1.4896,214900000.0
2009-04-15 10:26:00,1.48985,1.4904,1.4894,1.4904,323000000.0
2009-04-15 10:27:00,1.4902,1.49025,1.4897,1.4898,252500000.0
2009-04-15 10:28:00,1.4898,1.4898,1.48965,1.4897,224800000.0
2009-04-15 10:29:00,1.4894,1.48955,1.4891,1.48925,188600000.0
2009-04-15 10:30:00,1.4893,1.4899,1.489,1.489,354800000.0
2009-04-15 10:31:00,1.489,1.48965,1.4888,1.48955,272800000.0
2009-04-15 10:32:00,1.48955,1.48975,1.48955,1.48975,201000000.0
2009-04-15 10:33:00,1.48975,1.49015,1.4886,1.48885,523399999.0
2009-04-15 10:34:00,1.48885,1.4895,1.48875,1.48905,274000002.0
2009-04-15 10:35:00,1.48905,1.4892,1.4889,1.4891,230500000.0
2009-04-15 10:36:00,1.48905,1.48925,1.48885,1.48915,348000000.0
2009-04-15 10:37:00,1.48935,1.48965,1.48935,1.48955,169200000.0
2009-04-15 10:38:00,1.48955,1.4906,1.48955,1.4904,326600000.0
2009-04-15 10:39:00,1.49025,1.4919,1.49025,1.4914,440400000.0
2009-04-15 10:40:00,1.49115,1.49235,1.49115,1.49185,665800001.0
2009-04-15 10:41:00,1.4919,1.492,1.49165,1.4918,444800000.0
2009-04-15 10:42:00,1.4918,1.492,1.4913,1.4915,469800000.0
2009-04-15 10:43:00,1.4915,1.4927,1.4915,1.49265,469899999.0
2009-04-15 10:44:00,1.49295,1.4934,1.49295,1.4933,747700002.0
2009-04-15 10:45:00,1.49325,1.4937,1.49285,1.4929,566500002.0
2009-04-15 10:46:00,1.4929,1.49305,1.4923,1.49245,212800000.0
2009-04-15 10:47:00,1.4924,1.49245,1.49195,1.49225,331200000.0
2009-04-15 10:48:00,1.49225,1.49235,1.49195,1.4922,450300002.0
2009-04-15 10:49:00,1.4923,1.4923,1.4913,1.49175,714600000.0
2009-04-15 10:50:00,1.4917,1.49215,1.4913,1.492,703000000.0
2009-04-15 10:51:00,1.492,1.49275,1.492,1.4927,540700000.0
2009-04-15 10:52:00,1.4929,1.4936,1.49285,1.4935,377199998.0
2009-04-15 10:53:00,1.4935,1.49385,1.4933,1.4938,519100000.0
2009-04-15 10:54:00,1.49385,1.49405,1.49265,1.49285,533700000.0
2009-04-15 10:55:00,1.4927,1.4931,1.4927,1.493,252600000.0
2009-04-15 10:56:00,1.4929,1.4934,1.4928,1.493,498099998.0
2009-04-15 10:57:00,1.4931,1.4936,1.49305,1.49325,246800000.0
2009-04-15 10:58:00,1.4934,1.4946,1.49325,1.4941,471400001.0
2009-04-15 10:59:00,1.4941,1.4944,1.4937,1.4941,324900000.0
2009-04-15 11:00:00,1.49405,1.4941,1.4936,1.4936,434500000.0
2009-04-15 11:01:00,1.4938,1.49505,1.49365,1.49475,577200001.0
2009-04-15 11:02:00,1.49475,1.49475,1.49405,1.49425,431700000.0
2009-04-15 11:03:00,1.49425,1.49475,1.49415,1.49435,410900000.0
2009-04-15 11:04:00,1.4944,1.4944,1.49415,1.4942,233600000.0
2009-04-15 11:05:00,1.4944,1.4944,1.49385,1.4939,249300000.0
2009-04-15 11:06:00,1.494,1.495,1.49385,1.4944,766099998.0
2009-04-15 11:07:00,1.4945,1.4965,1.49445,1.49575,607400000.0
2009-04-15 11:08:00,1.49565,1.496,1.4954,1.4955,437100000.0
2009-04-15 11:09:00,1.4957,1.49725,1.4954,1.49715,889700001.0
2009-04-15 11:10:00,1.497,1.497,1.4953,1.4953,510300001.0
2009-04-15 11:11:00,1.49525,1.49575,1.49485,1.49565,416600001.0
2009-04-15 11:12:00,1.49565,1.49595,1.4954,1.49555,345000000.0
2009-04-15 11:13:00,1.49555,1.49555,1.49395,1.4944,744300000.0
2009-04-15 11:14:00,1.4944,1.4947,1.4943,1.4945,262000000.0
2009-04-15 11:15:00,1.49445,1.49485,1.49435,1.49465,277400000.0
2009-04-15 11:16:00,1.49455,1.4947,1.4939,1.49405,140800000.0
2009-04-15 11:17:00,1.4939,1.49435,1.49375,1.4942,117900000.0
2009-04-15 11:18:00,1.4942,1.4944,1.4941,1.49425,147200000.0
2009-04-15 11:19:00,1.49435,1.49435,1.4932,1.49355,289200000.0
2009-04-15 11:20:00,1.4935,1.49405,1.4934,1.4934,145900000.0
2009-04-15 11:21:00,1.4937,1.49425,1.49365,1.494,129900000.0
2009-04-15 11:22:00,1.49385,1.4944,1.49385,1.49385,157800000.0
2009-04-15 11:23:00,1.4938,1.4938,1.4933,1.4937,118600000.0
2009-04-15 11:24:00,1.4935,1.4941,1.4935,1.49385,355000000.0
2009-04-15 11:25:00,1.49385,1.4939,1.4938,1.49385,110600000.0
2009-04-15 11:26:00,1.4939,1.4942,1.4939,1.494,120800000.0
2009-04-15 11:27:00,1.4941,1.4942,1.49295,1.4932,261500000.0
2009-04-15 11:28:00,1.4932,1.49345,1.49175,1.4922,236300000.0
2009-04-15 11:29:00,1.4921,1.4927,1.4917,1.4927,111500000.0
2009-04-15 11:30:00,1.49285,1.49315,1.4924,1.49255,206400000.0
2009-04-15 11:31:00,1.49255,1.4928,1.492,1.4923,222600001.0
2009-04-15 11:32:00,1.4923,1.49245,1.4911,1.49195,322400000.0
2009-04-15 11:33:00,1.492,1.49255,1.4919,1.49245,118900000.0
2009-04-15 11:34:00,1.49245,1.49255,1.4923,1.49245,78700000.0
2009-04-15 11:35:00,1.4924,1.49255,1.49235,1.4925,67600000.0
2009-04-15 11:36:00,1.4925,1.4925,1.4923,1.4923,68900000.0
2009-04-15 11:37:00,1.4923,1.49235,1.49225,1.49225,62600000.0
2009-04-15 11:38:00,1.49225,1.4929,1.4922,1.49285,363600000.0
2009-04-15 11:39:00,1.4929,1.49305,1.49285,1.49295,107800000.0
2009-04-15 11:40:00,1.4931,1.4935,1.49285,1.49295,121600000.0
2009-04-15 11:41:00,1.49295,1.49295,1.4907,1.4912,279800001.0
2009-04-15 11:42:00,1.49125,1.4913,1.4904,1.49085,208600000.0
2009-04-15 11:43:00,1.4909,1.4917,1.4909,1.4917,225100000.0
2009-04-15 11:44:00,1.4917,1.4917,1.49145,1.49145,31600000.0
2009-04-15 11:45:00,1.49145,1.4915,1.49085,1.491,148200000.0
2009-04-15 11:46:00,1.49095,1.4919,1.4909,1.4916,152100000.0
2009-04-15 11:47:00,1.4916,1.49215,1.4916,1.4921,99800000.0
2009-04-15 11:48:00,1.49215,1.49215,1.49165,1.49175,136800000.0
2009-04-15 11:49:00,1.49185,1.4922,1.49185,1.4921,65400000.0
2009-04-15 11:50:00,1.49235,1.49235,1.49205,1.49205,81400000.0
2009-04-15 11:51:00,1.49205,1.49225,1.49195,1.49205,95400000.0
2009-04-15 11:52:00,1.49205,1.49215,1.4917,1.49175,168600000.0
2009-04-15 11:53:00,1.49175,1.49175,1.4916,1.49165,41000000.0
2009-04-15 11:54:00,1.4918,1.49235,1.4917,1.4922,208000000.0
2009-04-15 11:55:00,1.4922,1.4925,1.4922,1.49235,50400000.0
2009-04-15 11:56:00,1.49235,1.49275,1.49235,1.49255,210100000.0
2009-04-15 11:57:00,1.49265,1.49305,1.49265,1.4928,335000000.0
2009-04-15 11:58:00,1.49285,1.4939,1.49285,1.4939,185000000.0
2009-04-15 11:59:00,1.4938,1.4939,1.49285,1.49285,474400000.0
2009-04-15 12:00:00,1.4926,1.4931,1.4926,1.49285,138600000.0
2009-04-15 12:01:00,1.49285,1.49295,1.49265,1.4927,301200000.0
2009-04-15 12:02:00,1.4929,1.4929,1.4921,1.4924,230400000.0
2009-04-15 12:03:00,1.4924,1.4924,1.49195,1.4922,271400000.0
2009-04-15 12:04:00,1.4922,1.4926,1.4921,1.4922,369799998.0
2009-04-15 12:05:00,1.4922,1.49265,1.492,1.4924,288799997.0
2009-04-15 12:06:00,1.4923,1.49275,1.4921,1.49275,215200000.0
2009-04-15 12:07:00,1.49285,1.4929,1.4924,1.49245,70500000.0
2009-04-15 12:08:00,1.49275,1.49405,1.49275,1.4935,241100000.0
2009-04-15 12:09:00,1.4938,1.49415,1.49325,1.4941,309600000.0
2009-04-15 12:10:00,1.4941,1.4945,1.49375,1.49445,325600000.0
2009-04-15 12:11:00,1.49445,1.496,1.4944,1.4954,414800000.0
2009-04-15 12:12:00,1.4954,1.4964,1.4953,1.49615,279000000.0
2009-04-15 12:13:00,1.4962,1.49625,1.49565,1.4957,183600000.0
2009-04-15 12:14:00,1.4956,1.496,1.49545,1.4957,259199999.0
2009-04-15 12:15:00,1.4957,1.4958,1.4952,1.4957,692600000.0
2009-04-15 12:16:00,1.4957,1.4961,1.49565,1.4958,354800000.0
2009-04-15 12:17:00,1.4958,1.49625,1.4955,1.4961,602800001.0
2009-04-15 12:18:00,1.49605,1.49665,1.496,1.4965,572000000.0
2009-04-15 12:19:00,1.49645,1.4966,1.4961,1.49635,494400000.0
2009-04-15 12:20:00,1.49635,1.4968,1.49625,1.4967,696800000.0
2009-04-15 12:21:00,1.4967,1.4969,1.4966,1.4968,360599998.0
2009-04-15 12:22:00,1.4968,1.4971,1.4967,1.4971,303400001.0
2009-04-15 12:23:00,1.49705,1.49715,1.4967,1.4971,358600000.0
2009-04-15 12:24:00,1.49705,1.5003,1.4968,1.4989,848000003.0
2009-04-15 12:25:00,1.49885,1.4992,1.49855,1.49855,532200000.0
2009-04-15 12:26:00,1.49865,1.49925,1.49855,1.4988,298100000.0
2009-04-15 12:27:00,1.49905,1.4997,1.49845,1.4993,413500000.0
2009-04-15 12:28:00,1.4993,1.4993,1.4985,1.49915,788999998.0
2009-04-15 12:29:00,1.4992,1.5018,1.4992,1.5018,682900000.0
2009-04-15 12:30:00,1.5018,1.50275,1.50145,1.50275,659999996.0
2009-04-15 12:31:00,1.50275,1.5037,1.50275,1.50315,561700000.0
2009-04-15 12:32:00,1.503,1.5032,1.5024,1.5029,714900000.0
2009-04-15 12:33:00,1.50285,1.5029,1.5022,1.5024,458100000.0
2009-04-15 12:34:00,1.5023,1.50235,1.50195,1.50225,1135799994.0
2009-04-15 12:35:00,1.50215,1.50225,1.5013,1.50135,726599999.0
2009-04-15 12:36:00,1.5014,1.50165,1.5012,1.5013,673200001.0
2009-04-15 12:37:00,1.5012,1.50165,1.5012,1.5014,424700000.0
2009-04-15 12:38:00,1.50135,1.5017,1.5012,1.5015,363800000.0
2009-04-15 12:39:00,1.5015,1.5018,1.50125,1.5018,802400000.0
2009-04-15 12:40:00,1.50185,1.50295,1.50185,1.50285,416600000.0
2009-04-15 12:41:00,1.50295,1.5036,1.50275,1.50275,483000000.0
2009-04-15 12:42:00,1.5028,1.503,1.50215,1.5024,441800000.0
2009-04-15 12:43:00,1.50235,1.5027,1.50225,1.50245,287800000.0
2009-04-15 12:44:00,1.5025,1.5028,1.5011,1.5012,449400000.0
2009-04-15 12:45:00,1.5011,1.50135,1.5009,1.5011,691500001.0
2009-04-15 12:46:00,1.5011,1.5013,1.50085,1.5011,262200000.0
2009-04-15 12:47:00,1.501,1.50105,1.49955,1.5,612999999.0
2009-04-15 12:48:00,1.5001,1.5004,1.49985,1.50035,957400000.0
2009-04-15 12:49:00,1.50035,1.5009,1.50015,1.5009,717399999.0
2009-04-15 12:50:00,1.5009,1.5018,1.5009,1.5017,445200000.0
2009-04-15 12:51:00,1.5017,1.5017,1.5015,1.5016,502999998.0
2009-04-15 12:52:00,1.50165,1.5018,1.5015,1.5015,523600000.0
2009-04-15 12:53:00,1.5015,1.5015,1.5007,1.5007,738500000.0
2009-04-15 12:54:00,1.5007,1.50095,1.5007,1.5007,353400001.0
2009-04-15 12:55:00,1.5008,1.50085,1.5003,1.50055,702600000.0
2009-04-15 12:56:00,1.50055,1.5009,1.5002,1.5005,744000000.0
2009-04-15 12:57:00,1.5005,1.50175,1.5005,1.50135,589000000.0
2009-04-15 12:58:00,1.50145,1.502,1.5014,1.50145,731500000.0
2009-04-15 12:59:00,1.50145,1.50155,1.5013,1.50145,502400000.0
2009-04-15 13:00:00,1.5014,1.50145,1.50085,1.501,496400000.0
2009-04-15 13:01:00,1.501,1.50105,1.5005,1.50065,488600000.0
2009-04-15 13:02:00,1.50065,1.501,1.5006,1.50065,624400000.0
2009-04-15 13:03:00,1.50065,1.50105,1.5006,1.5008,571600000.0
2009-04-15 13:04:00,1.5008,1.5008,1.4985,1.4992,596799999.0
2009-04-15 13:05:00,1.49935,1.49985,1.4989,1.49895,600400000.0
2009-04-15 13:06:00,1.4991,1.5006,1.499,1.5005,433900000.0
2009-04-15 13:07:00,1.5005,1.50095,1.5002,1.5003,281700000.0
2009-04-15 13:08:00,1.5003,1.50035,1.49995,1.5003,455000001.0
2009-04-15 13:09:00,1.5003,1.5007,1.5003,1.50045,469200000.0
2009-04-15 13:10:00,1.50065,1.5007,1.5003,1.50045,494400000.0
2009-04-15 13:11:00,1.5004,1.5004,1.4995,1.4995,706400000.0
2009-04-15 13:12:00,1.4996,1.4997,1.49945,1.49945,332200000.0
2009-04-15 13:13:00,1.49945,1.4997,1.4994,1.49955,494400000.0
2009-04-15 13:14:00,1.49955,1.4999,1.4995,1.4996,423800000.0
2009-04-15 13:15:00,1.49965,1.49985,1.49945,1.49985,510600000.0
2009-04-15 13:16:00,1.49985,1.50005,1.49905,1.49905,426599999.0
2009-04-15 13:17:00,1.49905,1.49905,1.49855,1.4986,549199998.0
2009-04-15 13:18:00,1.4986,1.4988,1.4984,1.4987,606700000.0
2009-04-15 13:19:00,1.4987,1.4993,1.4987,1.49905,771799998.0
2009-04-15 13:20:00,1.49905,1.49965,1.499,1.4996,533600000.0
2009-04-15 13:21:00,1.4996,1.49995,1.49935,1.4995,721599999.0
2009-04-15 13:22:00,1.49955,1.4998,1.4995,1.49975,550200002.0
2009-04-15 13:23:00,1.49975,1.4998,1.49925,1.49935,367399999.0
2009-04-15 13:24:00,1.4995,1.49975,1.4993,1.4997,593000000.0
2009-04-15 13:25:00,1.4996,1.4996,1.49895,1.4995,618400000.0
2009-04-15 13:26:00,1.4995,1.4996,1.4989,1.499,525199998.0
2009-04-15 13:27:00,1.49895,1.4992,1.49875,1.4992,535200000.0
2009-04-15 13:28:00,1.4992,1.4993,1.4988,1.4991,657199998.0
2009-04-15 13:29:00,1.4992,1.49935,1.49895,1.49935,678599998.0
2009-04-15 13:30:00,1.49935,1.4998,1.499,1.4993,708200000.0
2009-04-15 13:31:00,1.4993,1.4995,1.49915,1.4995,663200002.0
2009-04-15 13:32:00,1.49955,1.49955,1.4989,1.4989,671199999.0
2009-04-15 13:33:00,1.4989,1.499,1.49885,1.4989,149200000.0
2009-04-15 13:34:00,1.4989,1.499,1.4985,1.49865,492600000.0
2009-04-15 13:35:00,1.49865,1.49865,1.4959,1.4965,745300000.0
2009-04-15 13:36:00,1.4965,1.4975,1.4965,1.4973,710200000.0
2009-04-15 13:37:00,1.4973,1.4975,1.4966,1.49725,701599998.0
2009-04-15 13:38:00,1.4972,1.49745,1.497,1.4972,342400000.0
2009-04-15 13:39:00,1.4972,1.4987,1.4972,1.49855,597000000.0
2009-04-15 13:40:00,1.4985,1.4985,1.4974,1.4974,437799998.0
2009-04-15 13:41:00,1.4973,1.4976,1.4966,1.4967,517400000.0
2009-04-15 13:42:00,1.4967,1.4971,1.4963,1.4968,576000001.0
2009-04-15 13:43:00,1.49685,1.49685,1.49555,1.4965,558400002.0
2009-04-15 13:44:00,1.4965,1.497,1.49635,1.4967,910600002.0
2009-04-15 13:45:00,1.4967,1.4973,1.4967,1.4973,847199999.0
2009-04-15 13:46:00,1.4973,1.4979,1.49655,1.49665,697500002.0
2009-04-15 13:47:00,1.49665,1.49665,1.4953,1.4958,660799997.0
2009-04-15 13:48:00,1.4958,1.4962,1.49565,1.4957,450200000.0
2009-04-15 13:49:00,1.4957,1.49595,1.49545,1.4958,398300000.0
2009-04-15 13:50:00,1.49585,1.496,1.49505,1.4951,388200000.0
2009-04-15 13:51:00,1.495,1.4952,1.4933,1.4946,776500001.0
2009-04-15 13:52:00,1.4946,1.4954,1.49435,1.49475,645800001.0
2009-04-15 13:53:00,1.4948,1.49505,1.4944,1.49485,333600000.0
2009-04-15 13:54:00,1.49485,1.49575,1.4948,1.49575,218500000.0
2009-04-15 13:55:00,1.4957,1.4961,1.49535,1.4959,400199999.0
2009-04-15 13:56:00,1.4959,1.4963,1.49505,1.4952,429800000.0
2009-04-15 13:57:00,1.4952,1.4962,1.4952,1.496,335600000.0
2009-04-15 13:58:00,1.496,1.4963,1.4957,1.4957,499200001.0
2009-04-15 13:59:00,1.4957,1.4957,1.4948,1.495,494800000.0
2009-04-15 14:00:00,1.49495,1.49495,1.4943,1.49455,315600000.0
2009-04-15 14:01:00,1.4944,1.4948,1.4938,1.4942,556200001.0
2009-04-15 14:02:00,1.49415,1.4957,1.49415,1.4955,505300000.0
2009-04-15 14:03:00,1.4955,1.4957,1.4952,1.4955,399800000.0
2009-04-15 14:04:00,1.4955,1.496,1.49525,1.49545,657800000.0
2009-04-15 14:05:00,1.4954,1.496,1.49515,1.4955,534400000.0
2009-04-15 14:06:00,1.4957,1.4958,1.49485,1.49565,656600001.0
2009-04-15 14:07:00,1.4956,1.4957,1.4952,1.4952,620600000.0
2009-04-15 14:08:00,1.4954,1.4954,1.4945,1.495,1018600002.0
2009-04-15 14:09:00,1.495,1.4955,1.4947,1.4947,497700000.0
2009-04-15 14:10:00,1.4947,1.49485,1.4926,1.4926,981800002.0
2009-04-15 14:11:00,1.4929,1.49335,1.49275,1.49335,457900000.0
2009-04-15 14:12:00,1.49335,1.4939,1.4932,1.4938,497199999.0
2009-04-15 14:13:00,1.4938,1.4938,1.4928,1.4931,480399999.0
2009-04-15 14:14:00,1.4932,1.4939,1.493,1.4934,277000000.0
2009-04-15 14:15:00,1.49335,1.49395,1.4933,1.49385,379300000.0
2009-04-15 14:16:00,1.49385,1.4942,1.4937,1.4937,494300000.0
2009-04-15 14:17:00,1.4937,1.494,1.49335,1.49365,269400000.0
2009-04-15 14:18:00,1.49365,1.494,1.49335,1.494,437400000.0
2009-04-15 14:19:00,1.494,1.49415,1.4937,1.49415,143100000.0
2009-04-15 14:20:00,1.49405,1.49415,1.4939,1.494,160700000.0
2009-04-15 14:21:00,1.4941,1.4942,1.494,1.4941,316799998.0
2009-04-15 14:22:00,1.4941,1.4943,1.49385,1.49405,479200000.0
2009-04-15 14:23:00,1.4942,1.4942,1.49335,1.4934,422600000.0
2009-04-15 14:24:00,1.4933,1.49415,1.49315,1.4939,297000005.0
2009-04-15 14:25:00,1.49385,1.49385,1.49325,1.49335,525400000.0
2009-04-15 14:26:00,1.49335,1.4934,1.49245,1.49275,500300003.0
2009-04-15 14:27:00,1.49265,1.4932,1.49265,1.4929,443600000.0
2009-04-15 14:28:00,1.49285,1.49315,1.4924,1.49285,387300000.0
2009-04-15 14:29:00,1.49285,1.49355,1.4926,1.4933,274800000.0
2009-04-15 14:30:00,1.49315,1.49365,1.4926,1.4934,217700000.0
2009-04-15 14:31:00,1.4934,1.49355,1.49305,1.49305,230800000.0
2009-04-15 14:32:00,1.493,1.49335,1.49265,1.49285,198900000.0
2009-04-15 14:33:00,1.49285,1.49295,1.49255,1.4926,286799999.0
2009-04-15 14:34:00,1.4926,1.49295,1.4925,1.4929,549600000.0
2009-04-15 14:35:00,1.49285,1.4931,1.49275,1.4928,396600000.0
2009-04-15 14:36:00,1.49295,1.49295,1.49245,1.49255,528199999.0
2009-04-15 14:37:00,1.49255,1.4928,1.4925,1.4926,299799999.0
2009-04-15 14:38:00,1.4926,1.4927,1.4925,1.4927,195000000.0
2009-04-15 14:39:00,1.4926,1.4933,1.4926,1.49275,350700000.0
2009-04-15 14:40:00,1.4928,1.4932,1.4926,1.4931,363699999.0
2009-04-15 14:41:00,1.4932,1.4935,1.4932,1.4934,196400000.0
2009-04-15 14:42:00,1.49345,1.4937,1.49345,1.4935,732600000.0
2009-04-15 14:43:00,1.4935,1.49365,1.4932,1.4934,557200000.0
2009-04-15 14:44:00,1.4934,1.4938,1.4934,1.4937,324900000.0
2009-04-15 14:45:00,1.4937,1.4939,1.4934,1.4939,238700000.0
2009-04-15 14:46:00,1.49385,1.4942,1.4938,1.494,386800000.0
2009-04-15 14:47:00,1.494,1.4943,1.494,1.49405,604000000.0
2009-04-15 14:48:00,1.4941,1.4947,1.49405,1.49435,753900000.0
2009-04-15 14:49:00,1.49435,1.4948,1.49435,1.4948,580999998.0
2009-04-15 14:50:00,1.4948,1.495,1.49465,1.49485,621799999.0
2009-04-15 14:51:00,1.4948,1.495,1.49445,1.49455,599800000.0
2009-04-15 14:52:00,1.4946,1.49505,1.49455,1.49495,337200000.0
2009-04-15 14:53:00,1.49495,1.49505,1.4943,1.49435,351999999.0
2009-04-15 14:54:00,1.4944,1.4944,1.49395,1.49395,289000001.0
2009-04-15 14:55:00,1.49395,1.494,1.49355,1.494,516800000.0
2009-04-15 14:56:00,1.4939,1.4944,1.49385,1.49425,263800000.0
2009-04-15 14:57:00,1.49425,1.4944,1.494,1.49425,441000000.0
2009-04-15 14:58:00,1.49425,1.4948,1.4942,1.49455,468600002.0
2009-04-15 14:59:00,1.4946,1.495,1.4946,1.4949,410000000.0
2009-04-15 15:00:00,1.495,1.495,1.49475,1.49485,538599997.0
2009-04-15 15:01:00,1.49485,1.4951,1.49465,1.49495,462600000.0
2009-04-15 15:02:00,1.49495,1.49535,1.4949,1.49525,396400000.0
2009-04-15 15:03:00,1.49525,1.4956,1.49465,1.4953,591699999.0
2009-04-15 15:04:00,1.49535,1.4956,1.49515,1.49535,440400000.0
2009-04-15 15:05:00,1.49535,1.49535,1.4949,1.495,198700000.0
2009-04-15 15:06:00,1.4951,1.49515,1.49485,1.49515,367200000.0
2009-04-15 15:07:00,1.49515,1.496,1.49505,1.49535,583300000.0
2009-04-15 15:08:00,1.49535,1.4954,1.49475,1.49515,380000000.0
2009-04-15 15:09:00,1.49515,1.4953,1.49475,1.49495,279199998.0
2009-04-15 15:10:00,1.49475,1.4953,1.49475,1.49525,313800000.0
2009-04-15 15:11:00,1.49525,1.4957,1.49525,1.4954,369400000.0
2009-04-15 15:12:00,1.4954,1.496,1.49515,1.49565,594399998.0
2009-04-15 15:13:00,1.49565,1.49635,1.49565,1.49595,582800000.0
2009-04-15 15:14:00,1.49595,1.49625,1.49585,1.49615,476400000.0
2009-04-15 15:15:00,1.49615,1.49615,1.49515,1.49525,405200000.0
2009-04-15 15:16:00,1.49525,1.4953,1.4943,1.4943,332799999.0
2009-04-15 15:17:00,1.4943,1.4949,1.4943,1.4949,534200000.0
2009-04-15 15:18:00,1.4948,1.49575,1.4946,1.4955,587800000.0
2009-04-15 15:19:00,1.4955,1.49625,1.4955,1.4956,606199999.0
2009-04-15 15:20:00,1.4956,1.4957,1.4955,1.4957,531400000.0
2009-04-15 15:21:00,1.4957,1.49595,1.4955,1.4955,557000000.0
2009-04-15 15:22:00,1.4955,1.4955,1.49505,1.49505,401800000.0
2009-04-15 15:23:00,1.49505,1.4952,1.49505,1.49515,300800000.0
2009-04-15 15:24:00,1.4951,1.49515,1.49455,1.4947,410200000.0
2009-04-15 15:25:00,1.4947,1.495,1.4942,1.4942,484800000.0
2009-04-15 15:26:00,1.4941,1.49435,1.49305,1.4932,797000000.0
2009-04-15 15:27:00,1.4932,1.4935,1.49295,1.4933,865999999.0
2009-04-15 15:28:00,1.4934,1.4938,1.4934,1.4936,567200000.0
2009-04-15 15:29:00,1.49365,1.4937,1.493,1.493,580400000.0
2009-04-15 15:30:00,1.493,1.49315,1.4927,1.4931,610599999.0
2009-04-15 15:31:00,1.4931,1.4932,1.4926,1.493,575200000.0
2009-04-15 15:32:00,1.4931,1.4933,1.4931,1.4931,390799999.0
2009-04-15 15:33:00,1.4931,1.4933,1.49295,1.4933,329200001.0
2009-04-15 15:34:00,1.4933,1.4935,1.4932,1.4935,483199998.0
2009-04-15 15:35:00,1.4935,1.4935,1.49305,1.4934,629000001.0
2009-04-15 15:36:00,1.4934,1.49365,1.493,1.49345,513000000.0
2009-04-15 15:37:00,1.4934,1.4935,1.49315,1.4932,436400000.0
2009-04-15 15:38:00,1.49325,1.4936,1.49315,1.49355,306800000.0
2009-04-15 15:39:00,1.49355,1.4936,1.4929,1.49305,702800001.0
2009-04-15 15:40:00,1.4932,1.4934,1.49295,1.49315,521400001.0
2009-04-15 15:41:00,1.49305,1.4937,1.4928,1.4937,402399999.0
2009-04-15 15:42:00,1.4937,1.4937,1.49325,1.49335,319600000.0
2009-04-15 15:43:00,1.4934,1.4943,1.4934,1.4943,307200000.0
2009-04-15 15:44:00,1.4942,1.49455,1.49415,1.4942,462999999.0
2009-04-15 15:45:00,1.4942,1.4945,1.4941,1.4945,645400001.0
2009-04-15 15:46:00,1.4945,1.4949,1.49435,1.49475,339200000.0
2009-04-15 15:47:00,1.4948,1.49485,1.49465,1.4948,440800000.0
2009-04-15 15:48:00,1.4948,1.49485,1.49465,1.4947,272600000.0
2009-04-15 15:49:00,1.4947,1.4947,1.49415,1.4942,378200004.0
2009-04-15 15:50:00,1.4943,1.495,1.49425,1.49455,670199999.0
2009-04-15 15:51:00,1.4946,1.49495,1.49455,1.4948,634600000.0
2009-04-15 15:52:00,1.4948,1.49555,1.4948,1.4952,746799999.0
2009-04-15 15:53:00,1.4953,1.49535,1.495,1.49505,628400002.0
2009-04-15 15:54:00,1.4951,1.4954,1.495,1.495,651799997.0
2009-04-15 15:55:00,1.49495,1.49495,1.49455,1.4947,487000007.0
2009-04-15 15:56:00,1.4947,1.4954,1.4947,1.49525,412400003.0
2009-04-15 15:57:00,1.49525,1.4954,1.4952,1.49525,361600000.0
2009-04-15 15:58:00,1.49525,1.4953,1.4948,1.49515,270199999.0
2009-04-15 15:59:00,1.49515,1.4956,1.49515,1.4955,312600000.0
2009-04-15 16:00:00,1.4955,1.4957,1.49535,1.49555,292999999.0
2009-04-15 16:01:00,1.49565,1.4964,1.49565,1.4961,465999999.0
2009-04-15 16:02:00,1.49605,1.49625,1.49575,1.49575,753000001.0
2009-04-15 16:03:00,1.49575,1.49635,1.49575,1.49635,613000000.0
2009-04-15 16:04:00,1.4963,1.49705,1.4963,1.49655,618999999.0
2009-04-15 16:05:00,1.49655,1.4968,1.4963,1.49665,662200000.0
2009-04-15 16:06:00,1.49665,1.49715,1.4965,1.4969,395000000.0
2009-04-15 16:07:00,1.497,1.49795,1.49685,1.4976,629800000.0
2009-04-15 16:08:00,1.4976,1.4978,1.49705,1.49715,758800001.0
2009-04-15 16:09:00,1.49715,1.49765,1.49675,1.4976,557000000.0
2009-04-15 16:10:00,1.49755,1.49775,1.49685,1.49735,724600001.0
2009-04-15 16:11:00,1.49735,1.498,1.4972,1.49755,642200000.0
2009-04-15 16:12:00,1.49755,1.49795,1.49745,1.4977,480000000.0
2009-04-15 16:13:00,1.4977,1.49805,1.49735,1.49775,397999999.0
2009-04-15 16:14:00,1.49775,1.4982,1.4975,1.4977,652400001.0
2009-04-15 16:15:00,1.4977,1.4983,1.4977,1.498,329400001.0
2009-04-15 16:16:00,1.498,1.49855,1.498,1.4983,732800000.0
2009-04-15 16:17:00,1.4983,1.49835,1.49785,1.49785,575600000.0
2009-04-15 16:18:00,1.49785,1.4986,1.49785,1.49855,782399999.0
2009-04-15 16:19:00,1.4985,1.4989,1.49835,1.49855,570800000.0
2009-04-15 16:20:00,1.4986,1.4988,1.49825,1.49875,538400001.0
2009-04-15 16:21:00,1.49875,1.499,1.49845,1.49865,400199999.0
2009-04-15 16:22:00,1.49865,1.49905,1.4983,1.4983,679399999.0
2009-04-15 16:23:00,1.49835,1.4985,1.49805,1.4981,660200001.0
2009-04-15 16:24:00,1.49825,1.4984,1.4981,1.4982,400200000.0
2009-04-15 16:25:00,1.49825,1.4985,1.49825,1.4984,390600001.0
2009-04-15 16:26:00,1.4984,1.4986,1.49835,1.4985,445000000.0
2009-04-15 16:27:00,1.4985,1.49875,1.49845,1.4986,257400000.0
2009-04-15 16:28:00,1.49855,1.4988,1.49855,1.49875,451400001.0
2009-04-15 16:29:00,1.49875,1.4988,1.4984,1.49845,409400000.0
2009-04-15 16:30:00,1.49835,1.49835,1.49745,1.4976,706000000.0
2009-04-15 16:31:00,1.49765,1.49765,1.4971,1.4973,614000000.0
2009-04-15 16:32:00,1.49715,1.4979,1.49705,1.4977,545399999.0
2009-04-15 16:33:00,1.4977,1.4977,1.49705,1.4972,969599992.0
2009-04-15 16:34:00,1.49725,1.49735,1.4972,1.4973,299199999.0
2009-04-15 16:35:00,1.4973,1.49735,1.49725,1.49725,127200000.0
2009-04-15 16:36:00,1.4974,1.49785,1.4974,1.49785,260000000.0
2009-04-15 16:37:00,1.49785,1.49785,1.4975,1.49775,282000000.0
2009-04-15 16:38:00,1.4977,1.498,1.49765,1.49785,150600000.0
2009-04-15 16:39:00,1.4978,1.49825,1.49775,1.49825,71700000.0
2009-04-15 16:40:00,1.49815,1.49825,1.49815,1.49815,75000000.0
2009-04-15 16:41:00,1.49815,1.4985,1.49815,1.4985,240800000.0
2009-04-15 16:42:00,1.4986,1.4986,1.4983,1.4985,258000000.0
2009-04-15 16:43:00,1.49845,1.49865,1.49845,1.49845,262700000.0
2009-04-15 16:44:00,1.4985,1.49865,1.4984,1.49845,379000000.0
2009-04-15 16:45:00,1.49845,1.4987,1.49845,1.4985,413000000.0
2009-04-15 16:46:00,1.4985,1.49855,1.49835,1.49855,384200000.0
2009-04-15 16:47:00,1.49855,1.4987,1.49835,1.4985,262000000.0
2009-04-15 16:48:00,1.4985,1.4986,1.4984,1.49845,148200000.0
2009-04-15 16:49:00,1.4985,1.499,1.49845,1.4986,330200000.0
2009-04-15 16:50:00,1.4986,1.4987,1.49795,1.49805,450700001.0
2009-04-15 16:51:00,1.4979,1.498,1.49685,1.49695,753599997.0
2009-04-15 16:52:00,1.4968,1.4975,1.4965,1.4967,748799998.0
2009-04-15 16:53:00,1.49665,1.49685,1.49625,1.4968,335799999.0
2009-04-15 16:54:00,1.4968,1.4976,1.4968,1.49745,610400000.0
2009-04-15 16:55:00,1.4974,1.49765,1.49715,1.4973,328600000.0
2009-04-15 16:56:00,1.49745,1.49775,1.4974,1.4975,291300000.0
2009-04-15 16:57:00,1.4975,1.49795,1.4972,1.49745,726600002.0
2009-04-15 16:58:00,1.49745,1.498,1.4973,1.4975,682799998.0
2009-04-15 16:59:00,1.4976,1.49825,1.49755,1.4982,560199997.0
2009-04-15 17:00:00,1.49815,1.4982,1.4974,1.4974,438000001.0
2009-04-15 17:01:00,1.4974,1.4976,1.49725,1.4974,459400000.0
2009-04-15 17:02:00,1.4974,1.49795,1.4974,1.49795,245000000.0
2009-04-15 17:03:00,1.49785,1.498,1.49775,1.4978,296799999.0
2009-04-15 17:04:00,1.4978,1.4978,1.49715,1.4973,530599999.0
2009-04-15 17:05:00,1.49735,1.49745,1.497,1.49705,424800001.0
2009-04-15 17:06:00,1.49705,1.49715,1.49695,1.49705,314600001.0
2009-04-15 17:07:00,1.49705,1.4971,1.4964,1.4965,251600000.0
2009-04-15 17:08:00,1.49645,1.4973,1.49645,1.49685,275600000.0
2009-04-15 17:09:00,1.4967,1.4969,1.4963,1.49665,605000000.0
2009-04-15 17:10:00,1.49665,1.4973,1.49665,1.497,242500000.0
2009-04-15 17:11:00,1.497,1.4979,1.497,1.4979,269399999.0
2009-04-15 17:12:00,1.49785,1.498,1.49785,1.498,202800000.0
2009-04-15 17:13:00,1.49795,1.4982,1.49795,1.4982,21200000.0
2009-04-15 17:14:00,1.4981,1.4981,1.49735,1.4975,258200000.0
2009-04-15 17:15:00,1.49755,1.4977,1.497,1.4976,414200000.0
2009-04-15 17:16:00,1.4976,1.4976,1.49705,1.4976,437400001.0
2009-04-15 17:17:00,1.4977,1.498,1.49725,1.49755,450200001.0
2009-04-15 17:18:00,1.49765,1.4977,1.49715,1.4972,325600001.0
2009-04-15 17:19:00,1.4973,1.49775,1.49725,1.49765,337800000.0
2009-04-15 17:20:00,1.49775,1.4982,1.49775,1.49815,375600000.0
2009-04-15 17:21:00,1.49815,1.49825,1.49775,1.4982,597800000.0
2009-04-15 17:22:00,1.49815,1.49815,1.4968,1.49685,537213959.0
2009-04-15 17:23:00,1.49675,1.49775,1.49675,1.4973,593800000.0
2009-04-15 17:24:00,1.4973,1.49775,1.49725,1.49755,598199999.0
2009-04-15 17:25:00,1.49745,1.4978,1.49725,1.4978,671999997.0
2009-04-15 17:26:00,1.49785,1.49815,1.49775,1.498,596400001.0
2009-04-15 17:27:00,1.498,1.49845,1.49795,1.49845,600800001.0
2009-04-15 17:28:00,1.49845,1.49885,1.4977,1.49875,789200000.0
2009-04-15 17:29:00,1.49875,1.49935,1.49875,1.499,568200001.0
2009-04-15 17:30:00,1.499,1.499,1.49845,1.4986,543400001.0
2009-04-15 17:31:00,1.49855,1.4989,1.49855,1.4987,389000000.0
2009-04-15 17:32:00,1.4988,1.4992,1.4988,1.49895,477399999.0
2009-04-15 17:33:00,1.49895,1.49895,1.49835,1.4984,394400000.0
2009-04-15 17:34:00,1.49825,1.49835,1.49785,1.498,585600001.0
2009-04-15 17:35:00,1.4981,1.49855,1.4981,1.49855,530000000.0
2009-04-15 17:36:00,1.49855,1.4987,1.49835,1.49855,321200000.0
2009-04-15 17:37:00,1.49845,1.4985,1.49785,1.498,442600000.0
2009-04-15 17:38:00,1.49795,1.49875,1.49795,1.49875,302400000.0
2009-04-15 17:39:00,1.49875,1.49875,1.49795,1.49845,362200000.0
2009-04-15 17:40:00,1.49835,1.4985,1.4981,1.49845,701000002.0
2009-04-15 17:41:00,1.49845,1.49855,1.498,1.498,943300001.0
2009-04-15 17:42:00,1.498,1.49835,1.498,1.49835,464800000.0
2009-04-15 17:43:00,1.49835,1.49895,1.4983,1.4986,425400000.0
2009-04-15 17:44:00,1.4986,1.4987,1.49845,1.4986,352600000.0
2009-04-15 17:45:00,1.4987,1.4987,1.4986,1.4986,76000000.0
2009-04-15 17:46:00,1.4986,1.49885,1.49845,1.49875,340000000.0
2009-04-15 17:47:00,1.49865,1.4987,1.4984,1.4984,467600003.0
2009-04-15 17:48:00,1.4984,1.4984,1.49785,1.49785,428100000.0
2009-04-15 17:49:00,1.49785,1.49825,1.49785,1.4982,631400000.0
2009-04-15 17:50:00,1.4982,1.4987,1.4982,1.4987,413200000.0
2009-04-15 17:51:00,1.4987,1.4988,1.49865,1.4987,224800000.0
2009-04-15 17:52:00,1.4987,1.49905,1.4987,1.499,185000000.0
2009-04-15 17:53:00,1.49875,1.49905,1.49875,1.4989,276200000.0
2009-04-15 17:54:00,1.49895,1.4991,1.49855,1.499,395200000.0
2009-04-15 17:55:00,1.499,1.499,1.4987,1.4989,196000002.0
2009-04-15 17:56:00,1.4989,1.499,1.49885,1.499,158400000.0
2009-04-15 17:57:00,1.499,1.499,1.4988,1.49885,177000000.0
2009-04-15 17:58:00,1.49885,1.4991,1.4988,1.4991,373200000.0
2009-04-15 17:59:00,1.4991,1.49915,1.499,1.499,60200000.0
2009-04-15 18:00:00,1.499,1.499,1.4987,1.4987,91000000.0
2009-04-15 18:01:00,1.4987,1.49885,1.49865,1.49865,333200000.0
2009-04-15 18:02:00,1.49865,1.4989,1.49855,1.49875,749400000.0
2009-04-15 18:03:00,1.4988,1.49885,1.4986,1.4986,412199999.0
2009-04-15 18:04:00,1.4986,1.4987,1.49845,1.49845,326600000.0
2009-04-15 18:05:00,1.4985,1.4987,1.4985,1.49855,662000001.0
2009-04-15 18:06:00,1.49855,1.4988,1.4985,1.4987,242600000.0
2009-04-15 18:07:00,1.4987,1.4987,1.4985,1.4986,120400000.0
2009-04-15 18:08:00,1.4986,1.4987,1.4985,1.4987,195200000.0
2009-04-15 18:09:00,1.4986,1.4987,1.49855,1.49855,38400000.0
2009-04-15 18:10:00,1.49855,1.4988,1.4985,1.4988,146000000.0
2009-04-15 18:11:00,1.4988,1.4998,1.49855,1.49955,337100001.0
2009-04-15 18:12:00,1.4996,1.49965,1.49885,1.4989,706200000.0
2009-04-15 18:13:00,1.49885,1.499,1.4986,1.4989,609200000.0
2009-04-15 18:14:00,1.4989,1.499,1.49855,1.49865,486600000.0
2009-04-15 18:15:00,1.4987,1.4989,1.4986,1.4988,785200000.0
2009-04-15 18:16:00,1.4988,1.4992,1.4988,1.4991,290200000.0
2009-04-15 18:17:00,1.4991,1.4991,1.4985,1.49865,280200000.0
2009-04-15 18:18:00,1.4986,1.4998,1.4986,1.4996,396200000.0
2009-04-15 18:19:00,1.4996,1.4999,1.49935,1.4995,335600000.0
2009-04-15 18:20:00,1.4995,1.4999,1.4995,1.4998,344800000.0
2009-04-15 18:21:00,1.5,1.5007,1.4999,1.5005,682600001.0
2009-04-15 18:22:00,1.5005,1.5008,1.5005,1.5005,322399999.0
2009-04-15 18:23:00,1.5004,1.50045,1.4997,1.49985,387200000.0
2009-04-15 18:24:00,1.5001,1.50015,1.49975,1.4999,362800000.0
2009-04-15 18:25:00,1.5,1.5004,1.4999,1.49995,473799999.0
2009-04-15 18:26:00,1.5001,1.5008,1.50005,1.5008,653400000.0
2009-04-15 18:27:00,1.5007,1.50095,1.4999,1.49995,589200001.0
2009-04-15 18:28:00,1.49995,1.5008,1.49995,1.49995,557399999.0
2009-04-15 18:29:00,1.50005,1.5001,1.49965,1.4999,423799999.0
2009-04-15 18:30:00,1.4999,1.50015,1.4992,1.5,586600000.0
2009-04-15 18:31:00,1.5,1.5005,1.5,1.5004,308800000.0
2009-04-15 18:32:00,1.5004,1.5006,1.5003,1.5004,347400000.0
2009-04-15 18:33:00,1.5005,1.5006,1.5001,1.5001,158799999.0
2009-04-15 18:34:00,1.4999,1.50005,1.49975,1.49975,192799999.0
2009-04-15 18:35:00,1.49975,1.5003,1.49975,1.5001,417999999.0
2009-04-15 18:36:00,1.5001,1.50015,1.49965,1.4998,254600000.0
2009-04-15 18:37:00,1.4998,1.5001,1.49965,1.49995,371000000.0
2009-04-15 18:38:00,1.5,1.5,1.5,1.5,158400000.0
2009-04-15 18:39:00,1.5,1.50005,1.4996,1.4996,249600000.0
2009-04-15 18:40:00,1.49965,1.4997,1.49915,1.49955,285400000.0
2009-04-15 18:41:00,1.4995,1.49975,1.4995,1.4996,325400000.0
2009-04-15 18:42:00,1.4996,1.49965,1.4995,1.49965,152200000.0
2009-04-15 18:43:00,1.4996,1.4997,1.49955,1.4997,301200000.0
2009-04-15 18:44:00,1.4997,1.4998,1.4997,1.49975,193800000.0
2009-04-15 18:45:00,1.49975,1.50025,1.49965,1.4997,407600000.0
2009-04-15 18:46:00,1.4997,1.4998,1.4997,1.4998,136799999.0
2009-04-15 18:47:00,1.4998,1.5004,1.4998,1.5002,208000000.0
2009-04-15 18:48:00,1.50035,1.5004,1.5001,1.5003,303800002.0
2009-04-15 18:49:00,1.50025,1.5004,1.5002,1.5004,55200000.0
2009-04-15 18:50:00,1.5005,1.501,1.5003,1.5007,587199999.0
2009-04-15 18:51:00,1.50065,1.5007,1.50055,1.50065,251800000.0
2009-04-15 18:52:00,1.50065,1.5008,1.5006,1.50065,503000000.0
2009-04-15 18:53:00,1.50065,1.5009,1.50065,1.5007,283200000.0
2009-04-15 18:54:00,1.50075,1.5012,1.5006,1.50085,431599999.0
2009-04-15 18:55:00,1.50085,1.5013,1.50085,1.50115,213000000.0
2009-04-15 18:56:00,1.50115,1.5021,1.50115,1.5018,527200000.0
2009-04-15 18:57:00,1.5018,1.5019,1.50135,1.5019,370800000.0
2009-04-15 18:58:00,1.5019,1.5019,1.50125,1.5013,155000000.0
2009-04-15 18:59:00,1.5014,1.5014,1.50115,1.50115,282000000.0
2009-04-15 19:00:00,1.50125,1.5018,1.5009,1.50095,546600000.0
2009-04-15 19:01:00,1.5007,1.5007,1.5001,1.5002,804799998.0
2009-04-15 19:02:00,1.50015,1.5003,1.4993,1.4993,304499999.0
2009-04-15 19:03:00,1.49935,1.4996,1.49925,1.4993,646200000.0
2009-04-15 19:04:00,1.4993,1.49975,1.4992,1.49965,677399999.0
2009-04-15 19:05:00,1.49965,1.4998,1.4994,1.4996,274999999.0
2009-04-15 19:06:00,1.49965,1.49965,1.4991,1.49915,525799998.0
2009-04-15 19:07:00,1.49915,1.4994,1.49915,1.4993,309600000.0
2009-04-15 19:08:00,1.4993,1.4994,1.49905,1.4992,645599995.0
2009-04-15 19:09:00,1.4992,1.49985,1.4992,1.49975,263200000.0
2009-04-15 19:10:00,1.49975,1.50025,1.49975,1.50025,399999993.0
2009-04-15 19:11:00,1.5002,1.5003,1.5002,1.5002,462399984.0
2009-04-15 19:12:00,1.5002,1.50025,1.4999,1.50005,187199998.0
2009-04-15 19:13:00,1.50005,1.50005,1.49945,1.49945,247399999.0
2009-04-15 19:14:00,1.49945,1.49955,1.4993,1.49955,343800000.0
2009-04-15 19:15:00,1.4996,1.4996,1.4994,1.49955,237000000.0
2009-04-15 19:16:00,1.4996,1.50025,1.4995,1.4998,431599998.0
2009-04-15 19:17:00,1.4998,1.4998,1.49885,1.49885,598599997.0
2009-04-15 19:18:00,1.49875,1.49885,1.4982,1.49845,475600000.0
2009-04-15 19:19:00,1.49845,1.49875,1.49845,1.49845,235000000.0
2009-04-15 19:20:00,1.49845,1.4985,1.4983,1.4985,516999999.0
2009-04-15 19:21:00,1.4985,1.4985,1.4985,1.4985,172800000.0
2009-04-15 19:22:00,1.4985,1.4985,1.4983,1.4983,346600001.0
2009-04-15 19:23:00,1.4984,1.49845,1.4983,1.4983,196399999.0
2009-04-15 19:24:00,1.49835,1.4984,1.49835,1.4984,59200000.0
2009-04-15 19:25:00,1.4984,1.4984,1.4983,1.4984,344200000.0
2009-04-15 19:26:00,1.4984,1.4984,1.49795,1.49795,468200000.0
2009-04-15 19:27:00,1.49795,1.49825,1.49785,1.4981,503600000.0
2009-04-15 19:28:00,1.4981,1.4982,1.49725,1.4982,427399999.0
2009-04-15 19:29:00,1.4982,1.4982,1.4978,1.4978,341199993.0
2009-04-15 19:30:00,1.4978,1.498,1.4978,1.498,111400000.0
2009-04-15 19:31:00,1.49795,1.4984,1.49785,1.4982,232400000.0
2009-04-15 19:32:00,1.49815,1.4982,1.4979,1.4982,65000000.0
2009-04-15 19:33:00,1.4983,1.4985,1.4982,1.4984,164400000.0
2009-04-15 19:34:00,1.4984,1.4986,1.4983,1.4986,189600000.0
2009-04-15 19:35:00,1.49865,1.49875,1.4986,1.49875,14600000.0
2009-04-15 19:36:00,1.49875,1.4988,1.4986,1.49865,135600000.0
2009-04-15 19:37:00,1.49865,1.49875,1.4986,1.4987,110199999.0
2009-04-15 19:38:00,1.49875,1.4991,1.4987,1.4987,107800000.0
2009-04-15 19:39:00,1.4987,1.4987,1.4982,1.4982,322399995.0
2009-04-15 19:40:00,1.4982,1.4983,1.4975,1.4976,330200000.0
2009-04-15 19:41:00,1.49775,1.4978,1.49735,1.4976,212400000.0
2009-04-15 19:42:00,1.4978,1.4978,1.49695,1.4975,531400001.0
2009-04-15 19:43:00,1.4975,1.4978,1.4975,1.4978,387199998.0
2009-04-15 19:44:00,1.49785,1.4983,1.49785,1.4982,338600000.0
2009-04-15 19:45:00,1.4982,1.49835,1.498,1.498,291900000.0
2009-04-15 19:46:00,1.49795,1.498,1.4974,1.4975,478000000.0
2009-04-15 19:47:00,1.4975,1.4977,1.4972,1.4976,400599998.0
2009-04-15 19:48:00,1.4976,1.49775,1.4976,1.49765,74800000.0
2009-04-15 19:49:00,1.49765,1.49765,1.49695,1.4971,494400000.0
2009-04-15 19:50:00,1.4971,1.4976,1.4969,1.4975,327399999.0
2009-04-15 19:51:00,1.4974,1.4974,1.49575,1.49645,712000000.0
2009-04-15 19:52:00,1.49625,1.4963,1.49605,1.4961,286600000.0
2009-04-15 19:53:00,1.4961,1.4968,1.49575,1.4967,599400000.0
2009-04-15 19:54:00,1.4966,1.4969,1.49635,1.4967,371400000.0
2009-04-15 19:55:00,1.49675,1.4969,1.4965,1.49655,235400000.0
2009-04-15 19:56:00,1.4966,1.4967,1.4962,1.4962,347200000.0
2009-04-15 19:57:00,1.4962,1.49665,1.4962,1.49645,273000000.0
2009-04-15 19:58:00,1.49645,1.49655,1.4964,1.49655,351199996.0
2009-04-15 19:59:00,1.49655,1.4976,1.4965,1.4976,301800000.0
2009-04-15 20:00:00,1.4976,1.4976,1.49685,1.49705,107000000.0
2009-04-15 20:01:00,1.49705,1.49705,1.4965,1.4968,223600000.0
2009-04-15 20:02:00,1.4967,1.497,1.4965,1.4969,275200000.0
2009-04-15 20:03:00,1.49695,1.4971,1.4968,1.497,199000000.0
2009-04-15 20:04:00,1.497,1.49775,1.497,1.4975,316599999.0
2009-04-15 20:05:00,1.4975,1.4976,1.49705,1.49705,305599999.0
2009-04-15 20:06:00,1.49705,1.4972,1.49705,1.49715,373600000.0
2009-04-15 20:07:00,1.49715,1.498,1.49705,1.498,375399999.0
2009-04-15 20:08:00,1.498,1.4982,1.4977,1.49815,138400000.0
2009-04-15 20:09:00,1.4981,1.4981,1.49795,1.4981,25600000.0
2009-04-15 20:10:00,1.4981,1.4981,1.498,1.498,135200000.0
2009-04-15 20:11:00,1.498,1.4982,1.49755,1.49805,333600000.0
2009-04-15 20:12:00,1.49805,1.4984,1.49765,1.49765,577799999.0
2009-04-15 20:13:00,1.4977,1.4979,1.49765,1.4977,244000000.0
2009-04-15 20:14:00,1.4977,1.4982,1.4977,1.4978,187999999.0
2009-04-15 20:15:00,1.4978,1.498,1.4977,1.4978,247599999.0
2009-04-15 20:16:00,1.49785,1.4982,1.49785,1.498,333200000.0
2009-04-15 20:17:00,1.49795,1.498,1.4977,1.4978,345600000.0
2009-04-15 20:18:00,1.4978,1.4978,1.4973,1.4976,349600000.0
2009-04-15 20:19:00,1.4975,1.4975,1.4972,1.4973,341600000.0
2009-04-15 20:20:00,1.4973,1.49755,1.49705,1.4974,464800000.0
2009-04-15 20:21:00,1.4974,1.4974,1.4971,1.49725,244200000.0
2009-04-15 20:22:00,1.4973,1.4973,1.49725,1.49725,72800000.0
2009-04-15 20:23:00,1.49725,1.4973,1.49725,1.49725,130400000.0
2009-04-15 20:24:00,1.49725,1.4974,1.4972,1.4973,201200000.0
2009-04-15 20:25:00,1.49725,1.4973,1.4972,1.4973,129200000.0
2009-04-15 20:26:00,1.4971,1.4974,1.497,1.4971,284800000.0
2009-04-15 20:27:00,1.4971,1.4971,1.4969,1.497,192800000.0
2009-04-15 20:28:00,1.4969,1.497,1.4969,1.4969,134400000.0
2009-04-15 20:29:00,1.4969,1.4969,1.4965,1.4966,296000000.0
2009-04-15 20:30:00,1.4966,1.4966,1.49645,1.49645,194700000.0
2009-04-15 20:31:00,1.4965,1.4968,1.4965,1.49665,218600000.0
2009-04-15 20:32:00,1.49665,1.4969,1.4966,1.4968,308000000.0
2009-04-15 20:33:00,1.4968,1.4971,1.4968,1.4968,341600000.0
2009-04-15 20:34:00,1.4968,1.497,1.4968,1.4968,663400000.0
2009-04-15 20:35:00,1.4968,1.4968,1.4968,1.4968,518400000.0
2009-04-15 20:36:00,1.4968,1.4968,1.49655,1.49665,406800000.0
2009-04-15 20:37:00,1.49665,1.4968,1.4965,1.4966,463999998.0
2009-04-15 20:38:00,1.4966,1.4968,1.4966,1.4968,124800000.0
2009-04-15 20:39:00,1.4968,1.4969,1.4966,1.4966,222400000.0
2009-04-15 20:40:00,1.4966,1.49665,1.49645,1.4966,359799999.0
2009-04-15 20:41:00,1.49655,1.49665,1.49645,1.49645,484599999.0
2009-04-15 20:42:00,1.4966,1.4966,1.4964,1.49655,204199999.0
2009-04-15 20:43:00,1.4966,1.4966,1.4965,1.4965,89600000.0
2009-04-15 20:44:00,1.4965,1.4965,1.49635,1.4965,168000001.0
2009-04-15 20:45:00,1.4965,1.4965,1.4965,1.4965,91200000.0
2009-04-15 20:46:00,1.4965,1.4969,1.4965,1.4967,178600000.0
2009-04-15 20:47:00,1.4967,1.4967,1.49665,1.4967,191400000.0
2009-04-15 20:48:00,1.4967,1.4968,1.4966,1.49665,240200000.0
2009-04-15 20:49:00,1.49665,1.4968,1.49665,1.49675,216800000.0
2009-04-15 20:50:00,1.49675,1.49675,1.4967,1.4967,72000000.0
2009-04-15 20:51:00,1.4967,1.49675,1.4967,1.4967,168000000.0
2009-04-15 20:52:00,1.4967,1.4967,1.49655,1.4967,327600000.0
2009-04-15 20:53:00,1.4967,1.4968,1.4966,1.49665,222200000.0
2009-04-15 20:54:00,1.49665,1.49665,1.49555,1.4958,354500000.0
2009-04-15 20:55:00,1.4958,1.4958,1.49495,1.495,692399996.0
2009-04-15 20:56:00,1.495,1.49535,1.49495,1.4951,567999998.0
2009-04-15 20:57:00,1.4951,1.4956,1.4951,1.49555,274400000.0
2009-04-15 20:58:00,1.49555,1.4957,1.4955,1.4956,450400000.0
2009-04-15 20:59:00,1.4956,1.4961,1.4956,1.4959,482999999.0
2009-04-15 21:00:00,1.4959,1.49615,1.4959,1.4959,248000000.0
2009-04-15 21:01:00,1.4959,1.4959,1.49565,1.49575,246800000.0
2009-04-15 21:02:00,1.4958,1.4962,1.49575,1.49595,353000000.0
2009-04-15 21:03:00,1.49595,1.4961,1.49585,1.496,345600000.0
2009-04-15 21:04:00,1.4961,1.49615,1.4959,1.4959,259200003.0
2009-04-15 21:05:00,1.4959,1.496,1.49585,1.496,201600000.0
2009-04-15 21:06:00,1.496,1.49625,1.4959,1.49605,187400000.0
2009-04-15 21:07:00,1.49605,1.4961,1.4959,1.4959,272200000.0
2009-04-15 21:08:00,1.4959,1.49605,1.49555,1.49565,387400001.0
2009-04-15 21:09:00,1.49565,1.4959,1.49555,1.49565,272199999.0
2009-04-15 21:10:00,1.4956,1.4958,1.4956,1.4957,156000000.0
2009-04-15 21:11:00,1.4957,1.496,1.4957,1.4958,235600000.0
2009-04-15 21:12:00,1.4957,1.49595,1.49565,1.4958,242200000.0
2009-04-15 21:13:00,1.49585,1.4968,1.49585,1.4966,147800000.0
2009-04-15 21:14:00,1.4967,1.497,1.49665,1.4968,126700000.0
2009-04-15 21:15:00,1.4969,1.497,1.4968,1.49695,40200000.0
2009-04-15 21:16:00,1.49695,1.49705,1.4968,1.49705,43000000.0
2009-04-15 21:17:00,1.4969,1.497,1.4969,1.497,197600000.0
2009-04-15 21:18:00,1.4971,1.4973,1.49685,1.4972,106400000.0
2009-04-15 21:19:00,1.4973,1.49825,1.49705,1.4979,222600000.0
2009-04-15 21:20:00,1.4979,1.4979,1.49755,1.49785,137600000.0
2009-04-15 21:21:00,1.4979,1.4984,1.4978,1.49805,297200000.0
2009-04-15 21:22:00,1.4978,1.4979,1.49725,1.4979,328999999.0
2009-04-15 21:23:00,1.4979,1.49795,1.497,1.49705,164600000.0
2009-04-15 21:24:00,1.49715,1.4974,1.49705,1.49725,240000000.0
2009-04-15 21:25:00,1.4973,1.4975,1.4972,1.4974,64600000.0
2009-04-15 21:26:00,1.4974,1.4974,1.49655,1.4969,121400000.0
2009-04-15 21:27:00,1.4969,1.4971,1.49685,1.4969,45400000.0
2009-04-15 21:28:00,1.4969,1.497,1.4962,1.49695,213600000.0
2009-04-15 21:29:00,1.49695,1.49725,1.49685,1.4969,236800000.0
2009-04-15 21:30:00,1.4971,1.49745,1.49685,1.4969,222600000.0
2009-04-15 21:31:00,1.4969,1.49705,1.4967,1.4968,224600000.0
2009-04-15 21:32:00,1.4968,1.4968,1.4964,1.4966,195200000.0
2009-04-15 21:33:00,1.49665,1.49665,1.4965,1.4966,75200000.0
2009-04-15 21:34:00,1.49665,1.4967,1.4965,1.49665,113800000.0
2009-04-15 21:35:00,1.49665,1.4967,1.4965,1.49655,153000000.0
2009-04-15 21:36:00,1.49655,1.4967,1.49635,1.49645,136600000.0
2009-04-15 21:37:00,1.4965,1.49725,1.49645,1.49725,281000000.0
2009-04-15 21:38:00,1.49725,1.4975,1.4972,1.4974,236100000.0
2009-04-15 21:39:00,1.4974,1.49775,1.4974,1.49765,116200000.0
2009-04-15 21:40:00,1.49765,1.49775,1.4976,1.49765,207300000.0
2009-04-15 21:41:00,1.4977,1.49825,1.49725,1.4975,395600000.0
2009-04-15 21:42:00,1.4976,1.49775,1.4974,1.49765,315900001.0
2009-04-15 21:43:00,1.49765,1.4979,1.49745,1.4975,321200000.0
2009-04-15 21:44:00,1.49755,1.4977,1.49745,1.49745,332000000.0
2009-04-15 21:45:00,1.49745,1.4976,1.49725,1.49735,193800000.0
2009-04-15 21:46:00,1.4976,1.4976,1.4974,1.4974,244800000.0
2009-04-15 21:47:00,1.4974,1.4979,1.4974,1.4978,187600000.0
2009-04-15 21:48:00,1.4977,1.49795,1.4977,1.49785,182600000.0
2009-04-15 21:49:00,1.49785,1.4981,1.49785,1.4981,84600000.0
2009-04-15 21:50:00,1.4981,1.4984,1.4979,1.4983,95400000.0
2009-04-15 21:51:00,1.4983,1.4984,1.4982,1.4983,97600000.0
2009-04-15 21:52:00,1.49835,1.49865,1.49825,1.49855,145600000.0
2009-04-15 21:53:00,1.4984,1.4985,1.4983,1.4985,61200000.0
2009-04-15 21:54:00,1.4985,1.4986,1.49805,1.4984,270500000.0
2009-04-15 21:55:00,1.4984,1.4984,1.4981,1.4984,317799999.0
2009-04-15 21:56:00,1.4984,1.4987,1.49835,1.4985,128200000.0
2009-04-15 21:57:00,1.4985,1.499,1.4985,1.49885,394800000.0
2009-04-15 21:58:00,1.49885,1.4991,1.4988,1.49885,99000000.0
2009-04-15 21:59:00,1.49885,1.4991,1.49865,1.4991,160600000.0
2009-04-15 22:00:00,1.499,1.49905,1.4987,1.49875,353000002.0
2009-04-15 22:01:00,1.49875,1.49905,1.49845,1.49845,476000001.0
2009-04-15 22:02:00,1.49845,1.4987,1.49845,1.4987,390800000.0
2009-04-15 22:03:00,1.4987,1.49885,1.4987,1.4988,34400000.0
2009-04-15 22:04:00,1.4988,1.4988,1.4987,1.4987,32000000.0
2009-04-15 22:05:00,1.4987,1.49885,1.4987,1.4988,24000000.0
2009-04-15 22:06:00,1.4988,1.499,1.4988,1.49895,53800000.0
2009-04-15 22:07:00,1.499,1.499,1.49895,1.499,3000000.0
2009-04-15 22:08:00,1.499,1.49925,1.499,1.4992,104200000.0
2009-04-15 22:09:00,1.4991,1.4991,1.49905,1.49905,49600000.0
2009-04-15 22:10:00,1.49905,1.4992,1.49905,1.49905,113600000.0
2009-04-15 22:11:00,1.49915,1.4992,1.4991,1.4992,21600000.0
2009-04-15 22:12:00,1.4992,1.4993,1.4991,1.4993,95600000.0
2009-04-15 22:13:00,1.4993,1.4997,1.4993,1.4997,90400000.0
2009-04-15 22:14:00,1.4997,1.4998,1.4996,1.4998,68400000.0
2009-04-15 22:15:00,1.4998,1.49995,1.4993,1.4997,104800000.0
2009-04-15 22:16:00,1.49975,1.4998,1.4995,1.4995,239200000.0
2009-04-15 22:17:00,1.4995,1.49975,1.4995,1.4995,107200000.0
2009-04-15 22:18:00,1.4995,1.4996,1.4995,1.4996,21600000.0
2009-04-15 22:19:00,1.4995,1.49965,1.49945,1.49945,59800000.0
2009-04-15 22:20:00,1.49945,1.49955,1.49945,1.4995,62400000.0
2009-04-15 22:21:00,1.49923,1.49952,1.49923,1.49929,87800000.0
2009-04-15 22:22:00,1.4995,1.49985,1.4995,1.4996,117600000.0
2009-04-15 22:23:00,1.4996,1.4996,1.4995,1.4995,41600000.0
2009-04-15 22:24:00,1.49965,1.49965,1.4993,1.4996,115400000.0
2009-04-15 22:25:00,1.4996,1.4996,1.4995,1.4995,64800000.0
2009-04-15 22:26:00,1.4996,1.4996,1.4995,1.4995,12800000.0
2009-04-15 22:27:00,1.4996,1.4996,1.49945,1.4995,121600000.0
2009-04-15 22:28:00,1.49975,1.4998,1.4994,1.49945,100000000.0
2009-04-15 22:29:00,1.49945,1.4995,1.49945,1.49945,105600000.0
2009-04-15 22:30:00,1.49945,1.4995,1.49945,1.49945,49600000.0
2009-04-15 22:31:00,1.4995,1.4995,1.4994,1.4994,129600000.0
2009-04-15 22:32:00,1.4994,1.4995,1.4994,1.4995,153600000.0
2009-04-15 22:33:00,1.4995,1.49965,1.4994,1.49945,69600000.0
2009-04-15 22:34:00,1.4994,1.4994,1.49925,1.49935,66600000.0
2009-04-15 22:35:00,1.4992,1.4995,1.499,1.4995,152800000.0
2009-04-15 22:36:00,1.4996,1.4998,1.4996,1.49965,61600000.0
2009-04-15 22:37:00,1.49965,1.5001,1.49965,1.5,68400000.0
2009-04-15 22:38:00,1.4999,1.5,1.4998,1.5,45200000.0
2009-04-15 22:39:00,1.4998,1.49985,1.49975,1.49975,43200000.0
2009-04-15 22:40:00,1.49975,1.5,1.49975,1.5,116200000.0
2009-04-15 22:41:00,1.5,1.50025,1.49985,1.4999,208400000.0
2009-04-15 22:42:00,1.49995,1.50005,1.49995,1.50005,41600000.0
2009-04-15 22:43:00,1.50025,1.50035,1.50005,1.50005,27100000.0
2009-04-15 22:44:00,1.50005,1.50005,1.50005,1.50005,23200000.0
2009-04-15 22:45:00,1.5,1.50005,1.4999,1.4999,134400000.0
2009-04-15 22:46:00,1.4999,1.5,1.4999,1.5,25600000.0
2009-04-15 22:47:00,1.5,1.5,1.4999,1.49995,56000000.0
2009-04-15 22:48:00,1.49995,1.49995,1.49915,1.49975,79700000.0
2009-04-15 22:49:00,1.4997,1.4997,1.4994,1.4995,49600000.0
2009-04-15 22:50:00,1.4995,1.49965,1.49925,1.4996,74800000.0
2009-04-15 22:51:00,1.4995,1.4998,1.49935,1.4995,291600001.0
2009-04-15 22:52:00,1.4995,1.4995,1.4995,1.4995,73600000.0
2009-04-15 22:53:00,1.49955,1.49955,1.49945,1.49955,35200001.0
2009-04-15 22:54:00,1.49955,1.4997,1.4995,1.4996,80800000.0
2009-04-15 22:55:00,1.4995,1.49965,1.49925,1.49935,109800000.0
2009-04-15 22:56:00,1.4994,1.4996,1.4993,1.49945,68000000.0
2009-04-15 22:57:00,1.4996,1.4996,1.4994,1.49945,50200000.0
2009-04-15 22:58:00,1.49935,1.4994,1.49915,1.4994,77600001.0
2009-04-15 22:59:00,1.4994,1.4996,1.4994,1.4996,53600000.0
2009-04-15 23:00:00,1.4996,1.4996,1.4993,1.4994,56800000.0
2009-04-15 23:01:00,1.4992,1.4994,1.4991,1.4994,24000000.0
2009-04-15 23:02:00,1.49945,1.4996,1.4994,1.4994,24000000.0
2009-04-15 23:03:00,1.49945,1.50095,1.49945,1.50085,124000000.0
2009-04-15 23:04:00,1.501,1.501,1.5002,1.5005,56000000.0
2009-04-15 23:05:00,1.5005,1.50055,1.5005,1.50055,22400000.0
2009-04-15 23:06:00,1.5002,1.5002,1.50015,1.50015,16800000.0
2009-04-15 23:07:00,1.49928,1.49994,1.49928,1.49977,67600000.0
2009-04-15 23:08:00,1.5003,1.50035,1.49987,1.50005,44000000.0
2009-04-15 23:10:00,1.50015,1.5002,1.50015,1.5002,9600000.0
2009-04-15 23:11:00,1.50035,1.50035,1.4999,1.50035,137600000.0
2009-04-15 23:12:00,1.5003,1.50035,1.50015,1.50035,63400000.0
2009-04-15 23:13:00,1.5004,1.5008,1.5001,1.5001,16800000.0
2009-04-15 23:14:00,1.5003,1.5003,1.4998,1.4998,57600000.0
2009-04-15 23:15:00,1.4998,1.49995,1.4998,1.49985,28800000.0
2009-04-15 23:16:00,1.49985,1.49985,1.49975,1.49985,27200000.0
2009-04-15 23:17:00,1.49967,1.49967,1.4994,1.49959,22600000.0
2009-04-15 23:18:00,1.49975,1.4998,1.4996,1.49965,41000000.0
2009-04-15 23:19:00,1.4996,1.4997,1.4995,1.49955,67800000.0
2009-04-15 23:20:00,1.4992,1.49941,1.4992,1.4992,30800000.0
2009-04-15 23:21:00,1.49927,1.49933,1.49918,1.49928,190200000.0
2009-04-15 23:22:00,1.49965,1.49965,1.49955,1.49955,9600000.0
2009-04-15 23:23:00,1.49955,1.4997,1.49955,1.4997,16800000.0
2009-04-15 23:24:00,1.49965,1.4999,1.4994,1.49955,52800000.0
2009-04-15 23:25:00,1.49965,1.4999,1.4995,1.4999,73000000.0
2009-04-15 23:26:00,1.49985,1.50005,1.49955,1.49965,148000000.0
2009-04-15 23:27:00,1.4996,1.50005,1.49955,1.5,226600000.0
2009-04-15 23:28:00,1.50025,1.50035,1.49965,1.50005,122600000.0
2009-04-15 23:29:00,1.50005,1.50015,1.50005,1.50015,11200000.0
2009-04-15 23:30:00,1.50005,1.5001,1.49975,1.49975,41600000.0
2009-04-15 23:31:00,1.49975,1.49975,1.49835,1.4987,125800000.0
2009-04-15 23:32:00,1.4987,1.4988,1.4987,1.4987,25600000.0
2009-04-15 23:33:00,1.49895,1.49915,1.49895,1.49915,17600000.0
2009-04-15 23:34:00,1.49915,1.4994,1.49825,1.49825,45800000.0
2009-04-15 23:35:00,1.49835,1.49865,1.4982,1.4986,70600000.0
2009-04-15 23:36:00,1.49875,1.49875,1.498,1.49815,135400000.0
2009-04-15 23:37:00,1.49825,1.49865,1.49755,1.49865,97800000.0
2009-04-15 23:38:00,1.4986,1.49885,1.49855,1.4988,86200000.0
2009-04-15 23:39:00,1.49842,1.49892,1.49842,1.49863,48000000.0
2009-04-15 23:40:00,1.49841,1.49864,1.49841,1.49861,32000000.0
2009-04-15 23:41:00,1.4987,1.4987,1.49855,1.49855,12800000.0
2009-04-15 23:42:00,1.49865,1.49865,1.4983,1.4983,20600000.0
2009-04-15 23:43:00,1.4983,1.4983,1.4983,1.4983,9600000.0
2009-04-15 23:44:00,1.49825,1.49825,1.49805,1.49805,16000000.0
2009-04-15 23:45:00,1.49805,1.49805,1.49805,1.49805,6400000.0
2009-04-15 23:46:00,1.49765,1.49814,1.49765,1.49769,311600000.0
2009-04-15 23:47:00,1.49779,1.49788,1.49772,1.49772,55200000.0
2009-04-15 23:48:00,1.49793,1.49793,1.49775,1.49793,72199999.0
2009-04-15 23:49:00,1.4981,1.4981,1.49775,1.49783,114800001.0
2009-04-15 23:50:00,1.49793,1.49804,1.49788,1.49788,147200001.0
2009-04-15 23:51:00,1.49807,1.49807,1.49779,1.49788,77000000.0
2009-04-15 23:52:00,1.49793,1.49821,1.49755,1.49821,183600001.0
2009-04-15 23:53:00,1.49812,1.49819,1.49787,1.49796,176399997.0
2009-04-15 23:54:00,1.49767,1.49786,1.49761,1.49761,204799999.0
2009-04-15 23:55:00,1.4981,1.4988,1.4981,1.4981,63600000.0
2009-04-15 23:56:00,1.49797,1.49816,1.49791,1.49797,209800000.0
2009-04-15 23:57:00,1.49788,1.49803,1.49781,1.49781,233200000.0
2009-04-15 23:58:00,1.49815,1.4985,1.49815,1.4985,46400000.0
2009-04-15 23:59:00,1.49855,1.49855,1.49855,1.49855,4800000.0
2009-04-16 00:00:00,1.4984,1.4984,1.4984,1.4984,9600000.0
2009-04-16 00:01:00,1.49825,1.49839,1.49811,1.49821,236800000.0
2009-04-16 00:02:00,1.49815,1.49828,1.49797,1.498,454199999.0
2009-04-16 00:03:00,1.49865,1.4987,1.49865,1.4987,9600000.0
2009-04-16 00:04:00,1.4984,1.4984,1.49835,1.49835,19400000.0
2009-04-16 00:05:00,1.49795,1.4985,1.49795,1.49805,39200000.0
2009-04-16 00:06:00,1.49825,1.49835,1.49795,1.49805,50000000.0
2009-04-16 00:07:00,1.4982,1.4983,1.49805,1.4983,16600000.0
2009-04-16 00:08:00,1.49825,1.4984,1.49805,1.4984,14200000.0
2009-04-16 00:09:00,1.49795,1.4985,1.49795,1.4985,22000000.0
2009-04-16 00:10:00,1.49865,1.49865,1.4985,1.4985,17600000.0
2009-04-16 00:11:00,1.4985,1.4985,1.4985,1.4985,4800000.0
2009-04-16 00:12:00,1.4986,1.4988,1.4985,1.4985,34800000.0
2009-04-16 00:13:00,1.49855,1.4986,1.49855,1.49855,12800000.0
2009-04-16 00:14:00,1.49855,1.4986,1.49855,1.49855,22000000.0
2009-04-16 00:15:00,1.49855,1.4986,1.49855,1.4986,4200000.0
2009-04-16 00:16:00,1.49855,1.49855,1.49855,1.49855,9800000.0
2009-04-16 00:17:00,1.4986,1.4986,1.49855,1.49855,10000000.0
2009-04-16 00:18:00,1.4988,1.499,1.49855,1.49855,54600000.0
2009-04-16 00:19:00,1.49855,1.499,1.49855,1.49855,68400000.0
2009-04-16 00:20:00,1.4987,1.4987,1.49855,1.49855,69800000.0
2009-04-16 00:21:00,1.49855,1.4986,1.4985,1.4986,52400000.0
2009-04-16 00:22:00,1.4986,1.4986,1.4986,1.4986,19200000.0
2009-04-16 00:23:00,1.4986,1.49925,1.4986,1.49865,25400000.0
2009-04-16 00:24:00,1.4989,1.49895,1.4989,1.49895,28800000.0
2009-04-16 00:25:00,1.49895,1.49905,1.49895,1.49905,62400000.0
2009-04-16 00:26:00,1.49905,1.4991,1.499,1.499,104200000.0
2009-04-16 00:27:00,1.499,1.4991,1.499,1.49905,64600000.0
2009-04-16 00:28:00,1.49905,1.49905,1.49905,1.49905,53400000.0
2009-04-16 00:29:00,1.49905,1.49905,1.49905,1.49905,48800000.0
2009-04-16 00:30:00,1.49925,1.4993,1.49905,1.49905,7800000.0
2009-04-16 00:31:00,1.4987,1.49911,1.49859,1.49874,200400000.0
2009-04-16 00:32:00,1.49915,1.49915,1.49915,1.49915,32000000.0
2009-04-16 00:33:00,1.4991,1.4991,1.4991,1.4991,14400000.0
2009-04-16 00:34:00,1.49915,1.49945,1.49905,1.4992,128399999.0
2009-04-16 00:35:00,1.4992,1.4992,1.49915,1.49915,44600000.0
2009-04-16 00:36:00,1.49915,1.4992,1.4991,1.4991,30600000.0
2009-04-16 00:37:00,1.49915,1.49915,1.49915,1.49915,19400000.0
2009-04-16 00:38:00,1.49915,1.49915,1.49915,1.49915,30200000.0
2009-04-16 00:39:00,1.49915,1.49915,1.49915,1.49915,34200000.0
2009-04-16 00:40:00,1.49915,1.49915,1.49915,1.49915,24600000.0
2009-04-16 00:41:00,1.49915,1.4992,1.49915,1.4992,54400000.0
2009-04-16 00:42:00,1.4992,1.4992,1.4992,1.4992,30400000.0
2009-04-16 00:43:00,1.4992,1.4992,1.4992,1.4992,20000000.0
2009-04-16 00:44:00,1.4992,1.4992,1.4992,1.4992,15200000.0
2009-04-16 00:45:00,1.4992,1.4993,1.4992,1.4993,86400000.0
2009-04-16 00:46:00,1.4995,1.49955,1.4995,1.49955,60800000.0
2009-04-16 00:47:00,1.49938,1.4995,1.49936,1.49949,167600000.0
2009-04-16 00:48:00,1.4996,1.4996,1.4996,1.4996,24000000.0
2009-04-16 00:49:00,1.49925,1.49975,1.49925,1.49936,233200000.0
2009-04-16 00:50:00,1.49937,1.49951,1.49913,1.49913,149200000.0
2009-04-16 00:51:00,1.49965,1.49965,1.49965,1.49965,14400000.0
2009-04-16 00:52:00,1.49946,1.49955,1.49943,1.49945,198800001.0
2009-04-16 00:53:00,1.49944,1.4997,1.49931,1.49938,240000004.0
2009-04-16 00:54:00,1.4996,1.4996,1.4996,1.4996,9600000.0
2009-04-16 00:55:00,1.4996,1.4996,1.4996,1.4996,19200000.0
2009-04-16 00:56:00,1.49948,1.49962,1.49942,1.49954,246400000.0
2009-04-16 00:57:00,1.4996,1.4996,1.49955,1.49955,38400000.0
2009-04-16 00:58:00,1.4996,1.49965,1.4996,1.4996,117599999.0
2009-04-16 00:59:00,1.4996,1.49965,1.4996,1.4996,50400000.0
2009-04-16 01:00:00,1.4996,1.49985,1.4996,1.49985,81000000.0
2009-04-16 01:01:00,1.49975,1.49985,1.4996,1.4996,28000000.0
2009-04-16 01:02:00,1.49936,1.49953,1.49905,1.49929,331600000.0
2009-04-16 01:03:00,1.49985,1.4999,1.49905,1.4991,137200000.0
2009-04-16 01:04:00,1.49905,1.4993,1.4984,1.4986,208800000.0
2009-04-16 01:05:00,1.4986,1.4986,1.49745,1.49785,157200000.0
2009-04-16 01:06:00,1.49795,1.49815,1.49795,1.49815,45600000.0
2009-04-16 01:07:00,1.49815,1.49825,1.49785,1.49785,37000000.0
2009-04-16 01:08:00,1.4983,1.4983,1.498,1.498,41600000.0
2009-04-16 01:09:00,1.498,1.4987,1.4979,1.4987,171200000.0
2009-04-16 01:10:00,1.4987,1.4987,1.498,1.49855,108200000.0
2009-04-16 01:11:00,1.49865,1.49865,1.49855,1.49865,68800000.0
2009-04-16 01:12:00,1.49855,1.49855,1.49805,1.49805,88200000.0
2009-04-16 01:13:00,1.49805,1.49845,1.4978,1.4978,41000000.0
2009-04-16 01:14:00,1.498,1.4981,1.49785,1.49785,61200000.0
2009-04-16 01:15:00,1.49785,1.49785,1.49785,1.49785,34800000.0
2009-04-16 01:16:00,1.49785,1.49785,1.49785,1.49785,27600000.0
2009-04-16 01:17:00,1.49785,1.49785,1.49785,1.49785,103200000.0
2009-04-16 01:18:00,1.49785,1.49785,1.49785,1.49785,80400000.0
2009-04-16 01:19:00,1.49785,1.49785,1.49785,1.49785,102400000.0
2009-04-16 01:20:00,1.49785,1.49795,1.49785,1.49785,68800000.0
2009-04-16 01:21:00,1.49785,1.49795,1.49785,1.49785,43200000.0
2009-04-16 01:22:00,1.49785,1.49795,1.49785,1.49795,19200000.0
2009-04-16 01:23:00,1.49785,1.49805,1.49785,1.49805,49600000.0
2009-04-16 01:24:00,1.49805,1.49805,1.49775,1.49775,132000000.0
2009-04-16 01:25:00,1.49785,1.4979,1.49785,1.4979,60000000.0
2009-04-16 01:26:00,1.49773,1.49783,1.49754,1.49755,332600010.0
2009-04-16 01:27:00,1.4979,1.49835,1.49785,1.49825,109600000.0
2009-04-16 01:28:00,1.49815,1.49815,1.49795,1.49815,48000000.0
2009-04-16 01:29:00,1.4982,1.4982,1.49795,1.4982,59200000.0
2009-04-16 01:30:00,1.4982,1.49855,1.49785,1.49845,241999998.0
2009-04-16 01:31:00,1.49845,1.49845,1.49795,1.49795,65600000.0
2009-04-16 01:32:00,1.49805,1.49815,1.4979,1.49815,108800000.0
2009-04-16 01:33:00,1.49815,1.49845,1.49795,1.49795,106800000.0
2009-04-16 01:34:00,1.49795,1.49835,1.49795,1.4983,24000000.0
2009-04-16 01:35:00,1.49807,1.49815,1.49799,1.49812,86800000.0
2009-04-16 01:36:00,1.4983,1.4983,1.4983,1.4983,28800000.0
2009-04-16 01:37:00,1.49789,1.49844,1.49789,1.49801,95000000.0
2009-04-16 01:38:00,1.49835,1.49835,1.49825,1.49825,27200000.0
2009-04-16 01:39:00,1.4983,1.4983,1.4982,1.49825,156800004.0
2009-04-16 01:40:00,1.49795,1.49815,1.49785,1.49805,59200000.0
2009-04-16 01:41:00,1.4981,1.49815,1.4981,1.49815,19200000.0
2009-04-16 01:42:00,1.49865,1.49865,1.49865,1.49865,19200000.0
2009-04-16 01:43:00,1.49865,1.49865,1.4985,1.4986,38400000.0
2009-04-16 01:44:00,1.4986,1.4988,1.49855,1.4988,45200000.0
2009-04-16 01:45:00,1.49885,1.49885,1.4986,1.4986,10600000.0
2009-04-16 01:46:00,1.49855,1.49855,1.49823,1.49837,352600000.0
2009-04-16 01:47:00,1.49875,1.49885,1.4987,1.4987,33600000.0
2009-04-16 01:48:00,1.4987,1.49875,1.49825,1.49875,128000000.0
2009-04-16 01:49:00,1.49875,1.4989,1.4987,1.49885,36800000.0
2009-04-16 01:50:00,1.49885,1.499,1.49885,1.499,75400000.0
2009-04-16 01:51:00,1.4991,1.4991,1.499,1.499,36800000.0
2009-04-16 01:52:00,1.4991,1.4992,1.4991,1.49915,160800000.0
2009-04-16 01:53:00,1.49915,1.49915,1.49915,1.49915,22400000.0
2009-04-16 01:54:00,1.49915,1.49915,1.49915,1.49915,32000000.0
2009-04-16 01:55:00,1.49915,1.49935,1.49915,1.49935,28800000.0
2009-04-16 01:56:00,1.49935,1.49945,1.4992,1.49935,114200000.0
2009-04-16 01:57:00,1.49935,1.49935,1.4993,1.49935,54400000.0
2009-04-16 01:58:00,1.4993,1.4994,1.4993,1.4994,30400000.0
2009-04-16 01:59:00,1.4995,1.4997,1.4995,1.4996,44200000.0
2009-04-16 02:00:00,1.4996,1.5006,1.49955,1.50055,320600000.0
2009-04-16 02:01:00,1.50055,1.5006,1.4997,1.49985,113800000.0
2009-04-16 02:02:00,1.50025,1.50085,1.5001,1.50035,152200000.0
2009-04-16 02:03:00,1.50035,1.50085,1.50035,1.50075,91600000.0
2009-04-16 02:04:00,1.50065,1.50065,1.5004,1.5004,66600000.0
2009-04-16 02:05:00,1.50035,1.5011,1.50035,1.5011,70800000.0
2009-04-16 02:06:00,1.5011,1.50135,1.50065,1.5007,262600000.0
2009-04-16 02:07:00,1.5007,1.5012,1.5006,1.5011,324600000.0
2009-04-16 02:08:00,1.5011,1.5016,1.50105,1.5016,124199999.0
2009-04-16 02:09:00,1.5016,1.5017,1.50105,1.5017,127600000.0
2009-04-16 02:10:00,1.5018,1.50205,1.50115,1.5015,263600000.0
2009-04-16 02:11:00,1.5015,1.5021,1.5011,1.50155,125000000.0
2009-04-16 02:12:00,1.5016,1.5016,1.50155,1.50155,38400000.0
2009-04-16 02:13:00,1.5015,1.50165,1.50095,1.5014,102600000.0
2009-04-16 02:14:00,1.5014,1.5021,1.50115,1.5017,162600000.0
2009-04-16 02:15:00,1.50165,1.502,1.5015,1.50195,158200000.0
2009-04-16 02:16:00,1.5018,1.50225,1.5018,1.502,156400000.0
2009-04-16 02:17:00,1.502,1.5032,1.502,1.5032,488800000.0
2009-04-16 02:18:00,1.5032,1.5043,1.50295,1.504,245200000.0
2009-04-16 02:19:00,1.5036,1.5036,1.50295,1.5034,435800000.0
2009-04-16 02:20:00,1.50335,1.50365,1.503,1.50315,359000000.0
2009-04-16 02:21:00,1.5031,1.5031,1.5025,1.50305,138400000.0
2009-04-16 02:22:00,1.50295,1.5034,1.5025,1.5032,415300000.0
2009-04-16 02:23:00,1.5032,1.5049,1.5031,1.5045,445600001.0
2009-04-16 02:24:00,1.5045,1.5048,1.5041,1.5047,255000000.0
2009-04-16 02:25:00,1.5046,1.50535,1.50425,1.50505,460700001.0
2009-04-16 02:26:00,1.50505,1.50505,1.5037,1.50425,348800000.0
2009-04-16 02:27:00,1.50425,1.50445,1.50415,1.5044,204800000.0
2009-04-16 02:28:00,1.5042,1.50425,1.5032,1.50325,221200000.0
2009-04-16 02:29:00,1.5032,1.5035,1.50285,1.50305,212600000.0
2009-04-16 02:30:00,1.50325,1.5041,1.50305,1.50395,214600000.0
2009-04-16 02:31:00,1.50395,1.50395,1.50355,1.50355,174800000.0
2009-04-16 02:32:00,1.50365,1.50365,1.50355,1.50355,27200000.0
2009-04-16 02:33:00,1.50355,1.5039,1.50355,1.50385,85200000.0
2009-04-16 02:34:00,1.50385,1.50395,1.50355,1.50375,169600000.0
2009-04-16 02:35:00,1.50375,1.50375,1.50355,1.50365,166400000.0
2009-04-16 02:36:00,1.5036,1.5037,1.5028,1.5029,346300001.0
2009-04-16 02:37:00,1.5029,1.50395,1.50275,1.5039,244800000.0
2009-04-16 02:38:00,1.50395,1.50395,1.5032,1.50335,120000000.0
2009-04-16 02:39:00,1.50335,1.50335,1.5033,1.5033,64000000.0
2009-04-16 02:40:00,1.5033,1.5034,1.50315,1.5034,203200000.0
2009-04-16 02:41:00,1.5034,1.50345,1.50285,1.50345,101000000.0
2009-04-16 02:42:00,1.50295,1.50345,1.50275,1.50285,107800000.0
2009-04-16 02:43:00,1.50285,1.50355,1.50285,1.50355,138200000.0
2009-04-16 02:44:00,1.50355,1.5041,1.50335,1.5035,169000000.0
2009-04-16 02:45:00,1.50335,1.50375,1.50335,1.50375,57600000.0
2009-04-16 02:46:00,1.50395,1.50395,1.5035,1.50365,66400000.0
2009-04-16 02:47:00,1.50365,1.5037,1.50355,1.5037,77800000.0
2009-04-16 02:48:00,1.5037,1.50525,1.5037,1.5052,205400000.0
2009-04-16 02:49:00,1.50515,1.50665,1.50515,1.5055,446600002.0
2009-04-16 02:50:00,1.5055,1.50595,1.50515,1.5052,386400000.0
2009-04-16 02:51:00,1.5053,1.5053,1.5047,1.505,327999999.0
2009-04-16 02:52:00,1.50505,1.5052,1.5048,1.5051,124799999.0
2009-04-16 02:53:00,1.5053,1.50555,1.5053,1.50555,108800000.0
2009-04-16 02:54:00,1.50555,1.5057,1.50395,1.5041,111400000.0
2009-04-16 02:55:00,1.5041,1.50515,1.50395,1.5049,176000000.0
2009-04-16 02:56:00,1.50495,1.5058,1.50495,1.5055,184000000.0
2009-04-16 02:57:00,1.5055,1.50635,1.5055,1.5058,184800000.0
2009-04-16 02:58:00,1.506,1.5065,1.5059,1.50635,265600000.0
2009-04-16 02:59:00,1.50605,1.50645,1.50575,1.5061,60800000.0
2009-04-16 03:00:00,1.50605,1.50605,1.5054,1.50585,224600000.0
2009-04-16 03:01:00,1.50605,1.5061,1.5058,1.5058,207399997.0
2009-04-16 03:02:00,1.50585,1.5059,1.50555,1.50555,246800000.0
2009-04-16 03:03:00,1.5055,1.50605,1.5055,1.50565,380500000.0
2009-04-16 03:04:00,1.50565,1.50565,1.50505,1.5052,190000000.0
2009-04-16 03:05:00,1.5052,1.5054,1.5052,1.50535,224200001.0
2009-04-16 03:06:00,1.50535,1.5054,1.5053,1.5053,270400000.0
2009-04-16 03:07:00,1.5053,1.5053,1.5052,1.5052,96000000.0
2009-04-16 03:08:00,1.5052,1.5054,1.5052,1.5053,203000000.0
2009-04-16 03:09:00,1.5053,1.5053,1.505,1.505,230000000.0
2009-04-16 03:10:00,1.5051,1.5051,1.505,1.505,96800000.0
2009-04-16 03:11:00,1.505,1.50515,1.505,1.50515,188800000.0
2009-04-16 03:12:00,1.50515,1.50515,1.505,1.5051,128800000.0
2009-04-16 03:13:00,1.5051,1.50545,1.5051,1.50515,80000000.0
2009-04-16 03:14:00,1.50515,1.5052,1.50515,1.50515,88000000.0
2009-04-16 03:15:00,1.50515,1.5053,1.50515,1.5052,137600000.0
2009-04-16 03:16:00,1.5052,1.5053,1.50515,1.50515,158000000.0
2009-04-16 03:17:00,1.50515,1.50525,1.5049,1.50515,338600000.0
2009-04-16 03:18:00,1.50515,1.50525,1.50495,1.505,241000000.0
2009-04-16 03:19:00,1.505,1.505,1.5048,1.5048,141000000.0
2009-04-16 03:20:00,1.50495,1.505,1.50445,1.50485,170800000.0
2009-04-16 03:21:00,1.5047,1.50545,1.5046,1.50505,395599998.0
2009-04-16 03:22:00,1.505,1.505,1.50465,1.5048,48400000.0
2009-04-16 03:23:00,1.5048,1.5051,1.5048,1.50485,92600000.0
2009-04-16 03:24:00,1.5049,1.50505,1.50485,1.50505,159200000.0
2009-04-16 03:25:00,1.505,1.50505,1.50485,1.50485,96800000.0
2009-04-16 03:26:00,1.50485,1.50485,1.50485,1.50485,8000000.0
2009-04-16 03:27:00,1.50485,1.50485,1.50405,1.50455,203799998.0
2009-04-16 03:28:00,1.50455,1.5047,1.50455,1.50455,77400000.0
2009-04-16 03:29:00,1.50465,1.5047,1.50465,1.50465,7600000.0
2009-04-16 03:30:00,1.50465,1.50495,1.50465,1.50465,43400000.0
2009-04-16 03:31:00,1.50465,1.50475,1.50465,1.50475,33600000.0
2009-04-16 03:32:00,1.50495,1.50535,1.50485,1.50515,142000000.0
2009-04-16 03:33:00,1.50495,1.5053,1.50495,1.5052,19400000.0
2009-04-16 03:34:00,1.5053,1.50565,1.5053,1.5056,117200000.0
2009-04-16 03:35:00,1.50565,1.50575,1.5056,1.5057,88200000.0
2009-04-16 03:36:00,1.5057,1.5057,1.5053,1.50565,106400000.0
2009-04-16 03:37:00,1.50555,1.5057,1.5054,1.5057,103800000.0
2009-04-16 03:38:00,1.5056,1.50615,1.50555,1.50555,140600000.0
2009-04-16 03:39:00,1.50565,1.50565,1.50525,1.50525,140000000.0
2009-04-16 03:40:00,1.50525,1.50545,1.50435,1.50435,80000000.0
2009-04-16 03:41:00,1.5044,1.5045,1.504,1.5044,129600000.0
2009-04-16 03:42:00,1.5044,1.5044,1.5042,1.5042,51200000.0
2009-04-16 03:43:00,1.5041,1.5042,1.50405,1.5041,124000000.0
2009-04-16 03:44:00,1.5041,1.50425,1.5041,1.50425,171600000.0
2009-04-16 03:45:00,1.5041,1.5044,1.5041,1.50425,193600000.0
2009-04-16 03:46:00,1.5042,1.5044,1.5042,1.5044,74800000.0
2009-04-16 03:47:00,1.5044,1.5048,1.5044,1.5047,184599999.0
2009-04-16 03:48:00,1.5047,1.50475,1.50435,1.50455,227999998.0
2009-04-16 03:49:00,1.50455,1.50455,1.5042,1.5045,252400003.0
2009-04-16 03:50:00,1.50455,1.50455,1.50375,1.5038,244200000.0
2009-04-16 03:51:00,1.5038,1.50385,1.5034,1.50385,180999999.0
2009-04-16 03:52:00,1.5038,1.5038,1.5035,1.50355,240400000.0
2009-04-16 03:53:00,1.50355,1.504,1.5035,1.504,97600000.0
2009-04-16 03:54:00,1.504,1.5041,1.5036,1.5036,154400000.0
2009-04-16 03:55:00,1.50355,1.50385,1.50345,1.5036,180399999.0
2009-04-16 03:56:00,1.5036,1.5036,1.50355,1.5036,49800000.0
2009-04-16 03:57:00,1.5038,1.5038,1.5035,1.5035,69600000.0
2009-04-16 03:58:00,1.5035,1.5035,1.5035,1.5035,28800000.0
2009-04-16 03:59:00,1.5035,1.5036,1.5035,1.5036,19200000.0
2009-04-16 04:00:00,1.5036,1.5036,1.50055,1.5015,456000000.0
2009-04-16 04:01:00,1.5015,1.5019,1.5015,1.5016,117400000.0
2009-04-16 04:02:00,1.50205,1.50205,1.50145,1.5019,252600000.0
2009-04-16 04:03:00,1.50185,1.50305,1.5015,1.5016,325799999.0
2009-04-16 04:04:00,1.5018,1.502,1.50145,1.5016,82000000.0
2009-04-16 04:05:00,1.5016,1.502,1.5016,1.502,45200000.0
2009-04-16 04:06:00,1.502,1.5021,1.502,1.50205,9000000.0
2009-04-16 04:07:00,1.50215,1.50215,1.50205,1.50215,84200000.0
2009-04-16 04:08:00,1.5022,1.5024,1.50145,1.5016,116400000.0
2009-04-16 04:09:00,1.50155,1.50155,1.5006,1.50075,146000000.0
2009-04-16 04:10:00,1.50075,1.5011,1.50025,1.50025,100600000.0
2009-04-16 04:11:00,1.5005,1.50075,1.50015,1.50075,235200000.0
2009-04-16 04:12:00,1.50075,1.5018,1.50035,1.50155,284600000.0
2009-04-16 04:13:00,1.5017,1.5031,1.5014,1.5031,315000000.0
2009-04-16 04:14:00,1.50305,1.50305,1.5023,1.50235,164200000.0
2009-04-16 04:15:00,1.50235,1.50265,1.50225,1.50245,211800001.0
2009-04-16 04:16:00,1.50255,1.50265,1.5023,1.50265,55200000.0
2009-04-16 04:17:00,1.50265,1.50275,1.5025,1.5027,116800000.0
2009-04-16 04:18:00,1.5027,1.5028,1.5026,1.50265,128000000.0
2009-04-16 04:19:00,1.5026,1.5026,1.50165,1.5022,105600000.0
2009-04-16 04:20:00,1.5022,1.5022,1.5015,1.5015,115200000.0
2009-04-16 04:21:00,1.5015,1.5015,1.5003,1.5006,136900000.0
2009-04-16 04:22:00,1.5006,1.5014,1.5006,1.5014,180200000.0
2009-04-16 04:23:00,1.5014,1.5028,1.50125,1.50145,372399999.0
2009-04-16 04:24:00,1.5017,1.5022,1.50155,1.50175,136400000.0
2009-04-16 04:25:00,1.5018,1.5018,1.50145,1.5015,51200000.0
2009-04-16 04:26:00,1.5015,1.5015,1.50095,1.50095,50800000.0
2009-04-16 04:27:00,1.501,1.50125,1.5003,1.5005,212600000.0
2009-04-16 04:28:00,1.50005,1.50025,1.499,1.4995,307200000.0
2009-04-16 04:29:00,1.49975,1.50045,1.49945,1.5004,317999999.0
2009-04-16 04:30:00,1.5004,1.5006,1.50015,1.5003,116800000.0
2009-04-16 04:31:00,1.50045,1.5005,1.50005,1.50035,178000000.0
2009-04-16 04:32:00,1.50035,1.50045,1.49995,1.5001,79000000.0
2009-04-16 04:33:00,1.50025,1.5005,1.5002,1.50045,180199998.0
2009-04-16 04:34:00,1.5003,1.50095,1.50015,1.5009,140400000.0
2009-04-16 04:35:00,1.5009,1.5015,1.50085,1.5015,81800000.0
2009-04-16 04:36:00,1.50135,1.5015,1.50135,1.5014,66800000.0
2009-04-16 04:37:00,1.5014,1.5014,1.49895,1.49895,406799999.0
2009-04-16 04:38:00,1.499,1.50065,1.49895,1.4991,268000000.0
2009-04-16 04:39:00,1.4991,1.4993,1.4989,1.4993,80200000.0
2009-04-16 04:40:00,1.4993,1.49935,1.49685,1.4987,313200001.0
2009-04-16 04:41:00,1.49885,1.49915,1.4982,1.4987,229400000.0
2009-04-16 04:42:00,1.4987,1.4988,1.4986,1.4987,76800000.0
2009-04-16 04:43:00,1.49875,1.4988,1.4984,1.4985,76600000.0
2009-04-16 04:44:00,1.4985,1.49875,1.49805,1.4982,173000000.0
2009-04-16 04:45:00,1.4982,1.4984,1.49715,1.498,396200000.0
2009-04-16 04:46:00,1.498,1.49925,1.49795,1.499,149600000.0
2009-04-16 04:47:00,1.4989,1.4989,1.498,1.4983,344000001.0
2009-04-16 04:48:00,1.4983,1.49875,1.4981,1.4984,111600000.0
2009-04-16 04:49:00,1.4984,1.4987,1.4984,1.4986,71000000.0
2009-04-16 04:50:00,1.4986,1.499,1.4986,1.499,74400000.0
2009-04-16 04:51:00,1.4992,1.4996,1.49905,1.4991,184199998.0
2009-04-16 04:52:00,1.49895,1.4991,1.49865,1.4989,79600000.0
2009-04-16 04:53:00,1.49865,1.499,1.4983,1.4988,204800000.0
2009-04-16 04:54:00,1.4986,1.49875,1.498,1.49875,191199999.0
2009-04-16 04:55:00,1.49855,1.49885,1.49855,1.49885,185000000.0
2009-04-16 04:56:00,1.49885,1.4991,1.49885,1.499,53600000.0
2009-04-16 04:57:00,1.499,1.49985,1.499,1.4995,151200000.0
2009-04-16 04:58:00,1.49955,1.50005,1.49905,1.49905,215799999.0
2009-04-16 04:59:00,1.49925,1.4995,1.49885,1.4995,150400000.0
2009-04-16 05:00:00,1.4995,1.49985,1.4991,1.4992,220600000.0
2009-04-16 05:01:00,1.499,1.49905,1.49875,1.4988,38800000.0
2009-04-16 05:02:00,1.4988,1.4993,1.4988,1.4988,86400000.0
2009-04-16 05:03:00,1.49885,1.499,1.4984,1.4985,58400001.0
2009-04-16 05:04:00,1.4986,1.49905,1.49855,1.49905,74400000.0
2009-04-16 05:05:00,1.49905,1.49915,1.4985,1.49905,298000000.0
2009-04-16 05:06:00,1.49905,1.4994,1.49895,1.49915,82400000.0
2009-04-16 05:07:00,1.4992,1.4996,1.49905,1.49945,81600000.0
2009-04-16 05:08:00,1.49945,1.49945,1.49925,1.49935,39400000.0
2009-04-16 05:09:00,1.4993,1.4996,1.4991,1.4996,94400000.0
2009-04-16 05:10:00,1.4995,1.5003,1.4992,1.4994,165299999.0
2009-04-16 05:11:00,1.49935,1.49935,1.49905,1.49905,55200000.0
2009-04-16 05:12:00,1.49915,1.4992,1.4991,1.4991,24000000.0
2009-04-16 05:13:00,1.49915,1.49915,1.49915,1.49915,8000000.0
2009-04-16 05:14:00,1.49915,1.4992,1.4991,1.4992,22400000.0
2009-04-16 05:15:00,1.49905,1.4993,1.49905,1.4992,88000000.0
2009-04-16 05:16:00,1.4992,1.49935,1.499,1.49915,96200000.0
2009-04-16 05:17:00,1.49905,1.49915,1.49905,1.4991,74400000.0
2009-04-16 05:18:00,1.4991,1.4994,1.4991,1.4994,57999999.0
2009-04-16 05:19:00,1.4993,1.4993,1.4993,1.4993,18000000.0
2009-04-16 05:20:00,1.49945,1.49975,1.49915,1.49935,41800000.0
2009-04-16 05:21:00,1.49935,1.4997,1.49935,1.4997,20200000.0
2009-04-16 05:22:00,1.49965,1.49965,1.49955,1.4996,38800000.0
2009-04-16 05:23:00,1.4996,1.4997,1.4996,1.4997,15200000.0
2009-04-16 05:24:00,1.49965,1.4997,1.49965,1.4997,36800000.0
2009-04-16 05:25:00,1.4997,1.4997,1.49965,1.4997,48800000.0
2009-04-16 05:26:00,1.4997,1.49975,1.4996,1.49975,97200000.0
2009-04-16 05:27:00,1.49975,1.49975,1.4997,1.4997,32000000.0
2009-04-16 05:28:00,1.49995,1.5,1.4999,1.4999,12800000.0
2009-04-16 05:29:00,1.4999,1.5003,1.49985,1.5003,82400000.0
2009-04-16 05:30:00,1.50035,1.5004,1.5003,1.5004,89000000.0
2009-04-16 05:31:00,1.5004,1.5004,1.5003,1.5003,131400000.0
2009-04-16 05:32:00,1.5004,1.50145,1.5004,1.5012,262400000.0
2009-04-16 05:33:00,1.5012,1.5013,1.5011,1.5011,175800000.0
2009-04-16 05:34:00,1.5012,1.5014,1.5011,1.5011,185599999.0
2009-04-16 05:35:00,1.5012,1.5012,1.5011,1.5012,56000000.0
2009-04-16 05:36:00,1.5012,1.5012,1.5011,1.5011,97600000.0
2009-04-16 05:37:00,1.5011,1.5011,1.501,1.501,10200000.0
2009-04-16 05:38:00,1.50095,1.50095,1.5009,1.5009,43200000.0
2009-04-16 05:39:00,1.5009,1.50095,1.5009,1.5009,52800000.0
2009-04-16 05:40:00,1.5009,1.5009,1.5007,1.5008,195800000.0
2009-04-16 05:41:00,1.50095,1.501,1.50075,1.501,79400000.0
2009-04-16 05:42:00,1.501,1.5013,1.501,1.5013,57200000.0
2009-04-16 05:43:00,1.50135,1.50135,1.50065,1.50085,88200000.0
2009-04-16 05:44:00,1.50085,1.5009,1.5006,1.50065,268800000.0
2009-04-16 05:45:00,1.50065,1.5008,1.50065,1.5007,56000000.0
2009-04-16 05:46:00,1.50075,1.5009,1.50075,1.50075,29800000.0
2009-04-16 05:47:00,1.50075,1.50115,1.5006,1.5007,147000000.0
2009-04-16 05:48:00,1.5006,1.5006,1.499,1.50025,240600000.0
2009-04-16 05:49:00,1.5003,1.50065,1.50015,1.5005,150000000.0
2009-04-16 05:50:00,1.50005,1.5003,1.5,1.50005,227600000.0
2009-04-16 05:51:00,1.50005,1.50015,1.5,1.50005,112000000.0
2009-04-16 05:52:00,1.5,1.50005,1.5,1.50005,152000000.0
2009-04-16 05:53:00,1.5,1.5,1.4992,1.49995,225000000.0
2009-04-16 05:54:00,1.49995,1.5002,1.4997,1.49975,149000000.0
2009-04-16 05:55:00,1.49985,1.5002,1.49985,1.5002,39400000.0
2009-04-16 05:56:00,1.5002,1.5002,1.4999,1.5002,67400000.0
2009-04-16 05:57:00,1.5003,1.5005,1.5001,1.5005,46400000.0
2009-04-16 05:58:00,1.5005,1.50065,1.5002,1.50055,98400000.0
2009-04-16 05:59:00,1.5007,1.50155,1.5006,1.5012,189600000.0
2009-04-16 06:00:00,1.5014,1.502,1.5012,1.50165,373599999.0
2009-04-16 06:01:00,1.5016,1.50175,1.50095,1.5013,210600000.0
2009-04-16 06:02:00,1.50125,1.50195,1.50115,1.50165,102000000.0
2009-04-16 06:03:00,1.5018,1.5018,1.50135,1.5015,56200000.0
2009-04-16 06:04:00,1.502,1.502,1.5015,1.5019,237400000.0
2009-04-16 06:05:00,1.5019,1.50315,1.5019,1.50285,367999999.0
2009-04-16 06:06:00,1.5029,1.5029,1.5021,1.5026,200600000.0
2009-04-16 06:07:00,1.5026,1.5026,1.50165,1.502,165800000.0
2009-04-16 06:08:00,1.50205,1.50205,1.5016,1.5016,78400000.0
2009-04-16 06:09:00,1.5016,1.5017,1.5015,1.5015,130000000.0
2009-04-16 06:10:00,1.50135,1.50135,1.50025,1.50045,153500000.0
2009-04-16 06:11:00,1.50045,1.5007,1.50045,1.5007,53400000.0
2009-04-16 06:12:00,1.50045,1.5005,1.49985,1.49985,76400000.0
2009-04-16 06:13:00,1.4998,1.5008,1.49945,1.50055,268400000.0
2009-04-16 06:14:00,1.5006,1.5006,1.5005,1.5005,105600000.0
2009-04-16 06:15:00,1.5005,1.50115,1.5005,1.50115,56000000.0
2009-04-16 06:16:00,1.50115,1.50115,1.50095,1.50115,116400000.0
2009-04-16 06:17:00,1.5011,1.5011,1.501,1.501,122400000.0
2009-04-16 06:18:00,1.501,1.501,1.5006,1.50065,107600000.0
2009-04-16 06:19:00,1.50065,1.5008,1.50055,1.5008,57600000.0
2009-04-16 06:20:00,1.50035,1.5006,1.50015,1.50045,61200000.0
2009-04-16 06:21:00,1.50045,1.5006,1.5004,1.5006,14400000.0
2009-04-16 06:22:00,1.5006,1.5012,1.5006,1.50105,163800000.0
2009-04-16 06:23:00,1.5011,1.5013,1.501,1.5013,55200000.0
2009-04-16 06:24:00,1.5012,1.5012,1.50115,1.5012,61600000.0
2009-04-16 06:25:00,1.5012,1.5012,1.5012,1.5012,9600000.0
2009-04-16 06:26:00,1.5012,1.5012,1.50105,1.50105,14400000.0
2009-04-16 06:27:00,1.50105,1.50105,1.5008,1.5008,43800000.0
2009-04-16 06:28:00,1.5008,1.5008,1.50075,1.5008,48800000.0
2009-04-16 06:29:00,1.5008,1.501,1.50075,1.50075,41200000.0
2009-04-16 06:30:00,1.50075,1.50075,1.50025,1.50065,63200000.0
2009-04-16 06:31:00,1.50065,1.5008,1.50055,1.50055,54600000.0
2009-04-16 06:32:00,1.50055,1.5008,1.5003,1.5003,78400000.0
2009-04-16 06:33:00,1.5004,1.50085,1.50025,1.50025,168800000.0
2009-04-16 06:34:00,1.5003,1.5003,1.5002,1.5002,24000000.0
2009-04-16 06:35:00,1.5002,1.5002,1.5,1.5001,499400000.0
2009-04-16 06:36:00,1.5004,1.5004,1.5001,1.5001,64800000.0
2009-04-16 06:37:00,1.5001,1.5001,1.4995,1.4995,210199997.0
2009-04-16 06:38:00,1.4995,1.4995,1.4989,1.4989,109800002.0
2009-04-16 06:39:00,1.4988,1.4988,1.49805,1.4986,261500000.0
2009-04-16 06:40:00,1.49855,1.49855,1.49815,1.4985,159400000.0
2009-04-16 06:41:00,1.49835,1.49955,1.49835,1.49955,177400000.0
2009-04-16 06:42:00,1.4996,1.4996,1.4986,1.499,64400000.0
2009-04-16 06:43:00,1.499,1.4992,1.4984,1.49885,210200000.0
2009-04-16 06:44:00,1.499,1.499,1.499,1.499,57600000.0
2009-04-16 06:45:00,1.499,1.499,1.4989,1.499,50400000.0
2009-04-16 06:46:00,1.499,1.499,1.4989,1.4989,148800003.0
2009-04-16 06:47:00,1.499,1.499,1.499,1.499,19200000.0
2009-04-16 06:48:00,1.4991,1.4991,1.4987,1.4988,58800000.0
2009-04-16 06:49:00,1.4988,1.4988,1.4988,1.4988,24000000.0
2009-04-16 06:50:00,1.4988,1.4988,1.4988,1.4988,14400000.0
2009-04-16 06:51:00,1.4988,1.4989,1.4988,1.4989,75400000.0
2009-04-16 06:52:00,1.49885,1.49885,1.4982,1.4982,143000000.0
2009-04-16 06:53:00,1.4982,1.4985,1.4981,1.49815,177600000.0
2009-04-16 06:54:00,1.4981,1.49815,1.4981,1.49815,6400000.0
2009-04-16 06:55:00,1.49815,1.49835,1.49805,1.49805,156800000.0
2009-04-16 06:56:00,1.4981,1.4983,1.4981,1.49815,188600000.0
2009-04-16 06:57:00,1.49815,1.4984,1.4981,1.4984,152200000.0
2009-04-16 06:58:00,1.4984,1.4985,1.4983,1.4984,124800000.0
2009-04-16 06:59:00,1.4984,1.4988,1.4984,1.4986,179200000.0
2009-04-16 07:00:00,1.4986,1.49875,1.4986,1.49875,52800000.0
2009-04-16 07:01:00,1.49875,1.49875,1.4985,1.4985,71400000.0
2009-04-16 07:02:00,1.4985,1.49865,1.49835,1.49835,56000000.0
2009-04-16 07:03:00,1.4985,1.49895,1.49835,1.4987,92600000.0
2009-04-16 07:04:00,1.4988,1.4991,1.4987,1.49885,51000000.0
2009-04-16 07:05:00,1.4988,1.49885,1.4987,1.49875,104400000.0
2009-04-16 07:06:00,1.49875,1.49895,1.4986,1.49885,118400000.0
2009-04-16 07:07:00,1.49885,1.49965,1.49885,1.49935,204600000.0
2009-04-16 07:08:00,1.49935,1.49965,1.49935,1.49965,256200000.0
2009-04-16 07:09:00,1.4997,1.5001,1.4993,1.5001,223800000.0
2009-04-16 07:10:00,1.5001,1.5001,1.4997,1.4997,146400000.0
2009-04-16 07:11:00,1.49965,1.49965,1.49955,1.49955,46400000.0
2009-04-16 07:12:00,1.49945,1.4998,1.4993,1.4995,87800000.0
2009-04-16 07:13:00,1.4995,1.4997,1.4993,1.4997,154600000.0
2009-04-16 07:14:00,1.4996,1.4996,1.4995,1.4995,66200000.0
2009-04-16 07:15:00,1.4995,1.4995,1.49935,1.4995,47400000.0
2009-04-16 07:16:00,1.49945,1.49945,1.49905,1.49905,63800000.0
2009-04-16 07:17:00,1.49925,1.49935,1.49915,1.49925,72399999.0
2009-04-16 07:18:00,1.49925,1.49925,1.49925,1.49925,3200000.0
2009-04-16 07:19:00,1.49925,1.4995,1.49925,1.4995,12800000.0
2009-04-16 07:20:00,1.4994,1.4994,1.4993,1.4993,42400000.0
2009-04-16 07:21:00,1.49925,1.49925,1.4987,1.4987,77200000.0
2009-04-16 07:22:00,1.4987,1.4987,1.4974,1.4974,383800000.0
2009-04-16 07:23:00,1.4975,1.4983,1.4975,1.49805,182800000.0
2009-04-16 07:24:00,1.49805,1.4981,1.498,1.4981,18000000.0
2009-04-16 07:25:00,1.4981,1.4981,1.4978,1.498,158800000.0
2009-04-16 07:26:00,1.498,1.4981,1.49785,1.49795,135200000.0
2009-04-16 07:27:00,1.49805,1.4983,1.49795,1.4983,129800000.0
2009-04-16 07:28:00,1.4983,1.49855,1.4983,1.4985,71000000.0
2009-04-16 07:29:00,1.4986,1.49865,1.49845,1.4985,82200000.0
2009-04-16 07:30:00,1.49855,1.49855,1.49715,1.4973,232600000.0
2009-04-16 07:31:00,1.4973,1.49745,1.4973,1.49745,53600000.0
2009-04-16 07:32:00,1.49745,1.49755,1.49745,1.49745,51400000.0
2009-04-16 07:33:00,1.4973,1.4974,1.49715,1.49715,238399999.0
2009-04-16 07:34:00,1.49715,1.4974,1.49705,1.49735,199999999.0
2009-04-16 07:35:00,1.49735,1.4975,1.49695,1.49695,170400000.0
2009-04-16 07:36:00,1.49705,1.4971,1.49675,1.49705,258799999.0
2009-04-16 07:37:00,1.49705,1.49745,1.497,1.4972,260000000.0
2009-04-16 07:38:00,1.4975,1.49825,1.49725,1.49735,348600000.0
2009-04-16 07:39:00,1.49745,1.49765,1.49655,1.49685,379200000.0
2009-04-16 07:40:00,1.49685,1.4969,1.49665,1.4967,248400000.0
2009-04-16 07:41:00,1.4967,1.4968,1.49665,1.4968,227200000.0
2009-04-16 07:42:00,1.49665,1.49665,1.4964,1.49645,183200000.0
2009-04-16 07:43:00,1.4966,1.49735,1.4966,1.497,156400000.0
2009-04-16 07:44:00,1.4971,1.4973,1.4969,1.4969,42600000.0
2009-04-16 07:45:00,1.4969,1.49745,1.4969,1.4971,99200000.0
2009-04-16 07:46:00,1.4971,1.49735,1.4971,1.4973,114000000.0
2009-04-16 07:47:00,1.4973,1.49765,1.4973,1.49745,75400000.0
2009-04-16 07:48:00,1.4975,1.49755,1.4975,1.4975,21800000.0
2009-04-16 07:49:00,1.49755,1.4976,1.4973,1.4975,190400001.0
2009-04-16 07:50:00,1.4975,1.4975,1.49725,1.4973,155200000.0
2009-04-16 07:51:00,1.4974,1.49755,1.4974,1.49755,73000000.0
2009-04-16 07:52:00,1.4976,1.4978,1.4976,1.4978,21800000.0
2009-04-16 07:53:00,1.49775,1.4981,1.4977,1.4981,114600000.0
2009-04-16 07:54:00,1.4981,1.4987,1.49805,1.4981,294900000.0
2009-04-16 07:55:00,1.4981,1.4985,1.4981,1.4983,165100000.0
2009-04-16 07:56:00,1.4983,1.499,1.49825,1.499,154600000.0
2009-04-16 07:57:00,1.499,1.4993,1.49855,1.49875,271200000.0
2009-04-16 07:58:00,1.49875,1.499,1.49815,1.49835,269600000.0
2009-04-16 07:59:00,1.4983,1.4983,1.49725,1.4973,418400000.0
2009-04-16 08:00:00,1.49735,1.4978,1.49735,1.4977,169200000.0
2009-04-16 08:01:00,1.4977,1.499,1.4977,1.4989,152200000.0
2009-04-16 08:02:00,1.4989,1.499,1.4985,1.49865,223000000.0
2009-04-16 08:03:00,1.49865,1.49885,1.4981,1.4984,166200000.0
2009-04-16 08:04:00,1.49825,1.49835,1.49805,1.4982,218400000.0
2009-04-16 08:05:00,1.4982,1.49855,1.49805,1.49805,320600000.0
2009-04-16 08:06:00,1.49805,1.4989,1.498,1.4989,152400000.0
2009-04-16 08:07:00,1.49885,1.50005,1.49885,1.4992,293400000.0
2009-04-16 08:08:00,1.4994,1.49975,1.4991,1.4993,174800000.0
2009-04-16 08:09:00,1.4994,1.49955,1.49925,1.4994,77000000.0
2009-04-16 08:10:00,1.4994,1.49985,1.4994,1.4998,135600000.0
2009-04-16 08:11:00,1.49985,1.5007,1.49985,1.5006,252800000.0
2009-04-16 08:12:00,1.5006,1.5007,1.49995,1.5002,121300000.0
2009-04-16 08:13:00,1.5003,1.50075,1.50005,1.5006,209500000.0
2009-04-16 08:14:00,1.5005,1.50105,1.5005,1.501,288600000.0
2009-04-16 08:15:00,1.501,1.50115,1.50055,1.50055,211200000.0
2009-04-16 08:16:00,1.5005,1.5005,1.50035,1.50035,45800000.0
2009-04-16 08:17:00,1.50035,1.50035,1.49975,1.49975,163800000.0
2009-04-16 08:18:00,1.4999,1.5004,1.4999,1.50025,80800000.0
2009-04-16 08:19:00,1.5002,1.5006,1.50005,1.5001,236000000.0
2009-04-16 08:20:00,1.5002,1.5002,1.49955,1.50005,194400000.0
2009-04-16 08:21:00,1.50005,1.50025,1.5,1.5001,162600000.0
2009-04-16 08:22:00,1.5001,1.5007,1.5001,1.50065,160000000.0
2009-04-16 08:23:00,1.50065,1.5013,1.50065,1.50105,238600000.0
2009-04-16 08:24:00,1.50105,1.50105,1.50045,1.50045,249000000.0
2009-04-16 08:25:00,1.50045,1.5006,1.50045,1.50055,123200000.0
2009-04-16 08:26:00,1.5005,1.5006,1.50015,1.50025,274500000.0
2009-04-16 08:27:00,1.50035,1.5004,1.5003,1.50035,104000000.0
2009-04-16 08:28:00,1.50035,1.5007,1.5002,1.50035,191399999.0
2009-04-16 08:29:00,1.50035,1.50065,1.50035,1.50065,201600000.0
2009-04-16 08:30:00,1.5008,1.5013,1.50075,1.5011,207400000.0
2009-04-16 08:31:00,1.5011,1.50115,1.5006,1.5006,245200000.0
2009-04-16 08:32:00,1.5006,1.5006,1.4996,1.4996,352000000.0
2009-04-16 08:33:00,1.4996,1.49975,1.49955,1.49955,294599999.0
2009-04-16 08:34:00,1.49955,1.49955,1.4991,1.4991,343399999.0
2009-04-16 08:35:00,1.49905,1.4993,1.49895,1.49895,124000000.0
2009-04-16 08:36:00,1.49895,1.49955,1.49895,1.49945,463600000.0
2009-04-16 08:37:00,1.49935,1.4995,1.49935,1.4995,290800000.0
2009-04-16 08:38:00,1.4995,1.4999,1.49945,1.49965,402399999.0
2009-04-16 08:39:00,1.49975,1.4998,1.49955,1.49955,136200000.0
2009-04-16 08:40:00,1.4996,1.50005,1.49935,1.49945,458399999.0
2009-04-16 08:41:00,1.4995,1.4996,1.49935,1.4994,424000003.0
2009-04-16 08:42:00,1.4994,1.4994,1.49855,1.49865,277600000.0
2009-04-16 08:43:00,1.49865,1.49865,1.4981,1.4983,328000002.0
2009-04-16 08:44:00,1.4983,1.49835,1.49805,1.4981,90400000.0
2009-04-16 08:45:00,1.4982,1.4982,1.49735,1.49735,325800000.0
2009-04-16 08:46:00,1.49745,1.4977,1.4969,1.49715,411400000.0
2009-04-16 08:47:00,1.49715,1.49775,1.4971,1.49775,381000000.0
2009-04-16 08:48:00,1.49795,1.49825,1.49705,1.49705,384999999.0
2009-04-16 08:49:00,1.497,1.49795,1.497,1.4979,265200000.0
2009-04-16 08:50:00,1.4979,1.49795,1.4978,1.4978,172000000.0
2009-04-16 08:51:00,1.4978,1.498,1.49705,1.4972,391400000.0
2009-04-16 08:52:00,1.4971,1.4972,1.49675,1.49685,391600000.0
2009-04-16 08:53:00,1.49695,1.4972,1.49675,1.49695,303000001.0
2009-04-16 08:54:00,1.4969,1.4969,1.49645,1.49655,516799999.0
2009-04-16 08:55:00,1.49645,1.4967,1.4959,1.496,594000000.0
2009-04-16 08:56:00,1.496,1.4962,1.49535,1.4956,700799999.0
2009-04-16 08:57:00,1.4957,1.49575,1.49525,1.49575,918399998.0
2009-04-16 08:58:00,1.4958,1.496,1.49545,1.49565,540699998.0
2009-04-16 08:59:00,1.4957,1.4961,1.49515,1.496,826600006.0
2009-04-16 09:00:00,1.49575,1.4961,1.4957,1.4961,490600000.0
2009-04-16 09:01:00,1.4961,1.49615,1.49565,1.49585,470599998.0
2009-04-16 09:02:00,1.4959,1.496,1.49545,1.4955,583200002.0
2009-04-16 09:03:00,1.49555,1.49555,1.49515,1.4953,362599999.0
2009-04-16 09:04:00,1.4953,1.4953,1.49505,1.4951,667400000.0
2009-04-16 09:05:00,1.49515,1.49525,1.49505,1.4952,430800001.0
2009-04-16 09:06:00,1.4951,1.4951,1.4939,1.49395,505799999.0
2009-04-16 09:07:00,1.49395,1.4943,1.49385,1.494,721000000.0
2009-04-16 09:08:00,1.49405,1.49405,1.49315,1.49335,951199997.0
2009-04-16 09:09:00,1.4934,1.49435,1.49335,1.4942,492200002.0
2009-04-16 09:10:00,1.4942,1.4949,1.4941,1.4949,225200001.0
2009-04-16 09:11:00,1.4948,1.4948,1.49455,1.4946,447400000.0
2009-04-16 09:12:00,1.4946,1.49465,1.49445,1.4945,535200003.0
2009-04-16 09:13:00,1.4945,1.49475,1.4944,1.49445,939600002.0
2009-04-16 09:14:00,1.49445,1.4946,1.4943,1.4943,683200001.0
2009-04-16 09:15:00,1.4943,1.4949,1.494,1.4949,607800003.0
2009-04-16 09:16:00,1.495,1.495,1.494,1.4942,459599999.0
2009-04-16 09:17:00,1.4943,1.4947,1.49415,1.49425,643600003.0
2009-04-16 09:18:00,1.4943,1.4943,1.49335,1.49395,509400004.0
2009-04-16 09:19:00,1.4942,1.4944,1.4938,1.49415,606999998.0
2009-04-16 09:20:00,1.49405,1.4943,1.49345,1.4939,627399999.0
2009-04-16 09:21:00,1.49395,1.49445,1.49375,1.4939,546199999.0
2009-04-16 09:22:00,1.49395,1.49425,1.49365,1.49385,551600001.0
2009-04-16 09:23:00,1.49385,1.49425,1.49345,1.4937,810900001.0
2009-04-16 09:24:00,1.49355,1.49365,1.49345,1.49365,454800001.0
2009-04-16 09:25:00,1.4939,1.49475,1.49365,1.49475,926899999.0
2009-04-16 09:26:00,1.49465,1.4951,1.4946,1.495,364500001.0
2009-04-16 09:27:00,1.49505,1.49585,1.495,1.4953,742800001.0
2009-04-16 09:28:00,1.49515,1.4952,1.4948,1.49485,703200003.0
2009-04-16 09:29:00,1.4949,1.4956,1.4948,1.4956,704200000.0
2009-04-16 09:30:00,1.4954,1.4957,1.4952,1.4957,387900001.0
2009-04-16 09:31:00,1.4957,1.496,1.49545,1.4955,358200000.0
2009-04-16 09:32:00,1.4955,1.4956,1.4954,1.4954,99200000.0
2009-04-16 09:33:00,1.4954,1.4956,1.4954,1.49545,183000001.0
2009-04-16 09:34:00,1.49545,1.49585,1.49545,1.4957,449999998.0
2009-04-16 09:35:00,1.4958,1.4964,1.49565,1.49625,397200000.0
2009-04-16 09:36:00,1.49625,1.49625,1.49545,1.49545,250000000.0
2009-04-16 09:37:00,1.49545,1.4958,1.49535,1.4955,493199998.0
2009-04-16 09:38:00,1.4955,1.4957,1.49515,1.4956,347000000.0
2009-04-16 09:39:00,1.4956,1.4963,1.4956,1.4963,225600000.0
2009-04-16 09:40:00,1.4965,1.49695,1.4961,1.49645,574400000.0
2009-04-16 09:41:00,1.4964,1.4964,1.49575,1.49585,513599999.0
2009-04-16 09:42:00,1.4958,1.49585,1.49555,1.4957,255200000.0
2009-04-16 09:43:00,1.4957,1.4963,1.49565,1.49615,459800000.0
2009-04-16 09:44:00,1.49605,1.4962,1.49605,1.4961,268800000.0
2009-04-16 09:45:00,1.496,1.4965,1.49595,1.4961,520599999.0
2009-04-16 09:46:00,1.4961,1.4961,1.4957,1.49585,402200000.0
2009-04-16 09:47:00,1.49585,1.496,1.4955,1.4956,334200000.0
2009-04-16 09:48:00,1.4955,1.4959,1.4951,1.4952,692600000.0
2009-04-16 09:49:00,1.4952,1.4952,1.4943,1.4943,489899999.0
2009-04-16 09:50:00,1.49425,1.49525,1.49425,1.495,428400000.0
2009-04-16 09:51:00,1.495,1.49535,1.4949,1.49525,343600001.0
2009-04-16 09:52:00,1.49525,1.4957,1.4943,1.49465,431799999.0
2009-04-16 09:53:00,1.4944,1.49495,1.4944,1.4947,460200000.0
2009-04-16 09:54:00,1.4948,1.4951,1.49475,1.49485,308200000.0
2009-04-16 09:55:00,1.49485,1.4951,1.4948,1.4951,691999999.0
2009-04-16 09:56:00,1.4951,1.4955,1.4951,1.4954,597800000.0
2009-04-16 09:57:00,1.4954,1.4956,1.4953,1.4954,594000000.0
2009-04-16 09:58:00,1.4954,1.49545,1.49515,1.49535,577599996.0
2009-04-16 09:59:00,1.49535,1.49535,1.4951,1.4951,291200000.0
2009-04-16 10:00:00,1.4951,1.4953,1.495,1.495,410200000.0
2009-04-16 10:01:00,1.495,1.495,1.4945,1.4945,532600000.0
2009-04-16 10:02:00,1.4945,1.4945,1.4945,1.4945,246400000.0
2009-04-16 10:03:00,1.4945,1.4946,1.49415,1.4945,422999999.0
2009-04-16 10:04:00,1.49445,1.49455,1.49405,1.49415,413199999.0
2009-04-16 10:05:00,1.49425,1.49445,1.49415,1.4944,249200000.0
2009-04-16 10:06:00,1.49435,1.49445,1.4942,1.4944,501200001.0
2009-04-16 10:07:00,1.4943,1.49465,1.49425,1.4943,359600000.0
2009-04-16 10:08:00,1.4944,1.49465,1.49425,1.49455,341800000.0
2009-04-16 10:09:00,1.4945,1.4948,1.4944,1.49455,550200000.0
2009-04-16 10:10:00,1.49465,1.4953,1.4946,1.495,559599999.0
2009-04-16 10:11:00,1.495,1.495,1.4948,1.4949,464199999.0
2009-04-16 10:12:00,1.4949,1.4955,1.4947,1.49525,333199999.0
2009-04-16 10:13:00,1.4956,1.4957,1.49535,1.49545,680400000.0
2009-04-16 10:14:00,1.4955,1.4962,1.4955,1.49595,565400002.0
2009-04-16 10:15:00,1.49595,1.4964,1.49595,1.4961,629600000.0
2009-04-16 10:16:00,1.49605,1.4965,1.4955,1.49625,617999999.0
2009-04-16 10:17:00,1.49615,1.49635,1.4955,1.49605,670199999.0
2009-04-16 10:18:00,1.49605,1.4961,1.49605,1.49605,180800000.0
2009-04-16 10:19:00,1.49605,1.49605,1.49595,1.49605,229600000.0
2009-04-16 10:20:00,1.4962,1.49645,1.496,1.4963,681000000.0
2009-04-16 10:21:00,1.49635,1.4965,1.4963,1.4964,680799999.0
2009-04-16 10:22:00,1.4964,1.49665,1.4959,1.4959,775200000.0
2009-04-16 10:23:00,1.4959,1.4962,1.4958,1.4961,134400000.0
2009-04-16 10:24:00,1.4961,1.4967,1.49605,1.49655,280400000.0
2009-04-16 10:25:00,1.49665,1.4968,1.49665,1.4968,233600000.0
2009-04-16 10:26:00,1.4969,1.4972,1.4967,1.49675,145200000.0
2009-04-16 10:27:00,1.49665,1.4968,1.49655,1.49675,542800001.0
2009-04-16 10:28:00,1.49675,1.4972,1.49675,1.49705,357000000.0
2009-04-16 10:29:00,1.49705,1.4973,1.49685,1.49715,266000000.0
2009-04-16 10:30:00,1.49715,1.49735,1.497,1.497,96800000.0
2009-04-16 10:31:00,1.497,1.49715,1.49665,1.497,156000000.0
2009-04-16 10:32:00,1.49685,1.497,1.496,1.4964,427900000.0
2009-04-16 10:33:00,1.4965,1.4966,1.49585,1.4959,215000000.0
2009-04-16 10:34:00,1.4959,1.4962,1.49585,1.4961,270800000.0
2009-04-16 10:35:00,1.49595,1.4965,1.49595,1.49635,414399999.0
2009-04-16 10:36:00,1.4965,1.4965,1.4962,1.4962,355600000.0
2009-04-16 10:37:00,1.4962,1.49625,1.49585,1.49585,414400000.0
2009-04-16 10:38:00,1.49585,1.49595,1.49505,1.49505,434800000.0
2009-04-16 10:39:00,1.4951,1.49525,1.49475,1.4948,522800000.0
2009-04-16 10:40:00,1.4951,1.4955,1.495,1.4951,506600000.0
2009-04-16 10:41:00,1.49485,1.49485,1.49355,1.4938,570100000.0
2009-04-16 10:42:00,1.4938,1.4939,1.49345,1.49365,311999999.0
2009-04-16 10:43:00,1.4936,1.4943,1.49345,1.494,260900000.0
2009-04-16 10:44:00,1.494,1.4945,1.49395,1.49445,211900000.0
2009-04-16 10:45:00,1.49445,1.4947,1.49445,1.4947,208200000.0
2009-04-16 10:46:00,1.4947,1.49475,1.49465,1.49475,11400000.0
2009-04-16 10:47:00,1.4947,1.49485,1.49455,1.4948,276300000.0
2009-04-16 10:48:00,1.495,1.49515,1.4944,1.49455,342400000.0
2009-04-16 10:49:00,1.49455,1.4949,1.49435,1.49475,306399999.0
2009-04-16 10:50:00,1.495,1.49575,1.49445,1.49455,600799999.0
2009-04-16 10:51:00,1.49475,1.49485,1.49445,1.4945,500799998.0
2009-04-16 10:52:00,1.4947,1.4947,1.4944,1.4944,68000000.0
2009-04-16 10:53:00,1.4944,1.49495,1.4944,1.49455,162000000.0
2009-04-16 10:54:00,1.4945,1.4948,1.49445,1.49445,260000000.0
2009-04-16 10:55:00,1.49445,1.49445,1.49355,1.4938,571200000.0
2009-04-16 10:56:00,1.4938,1.4939,1.4938,1.4939,201600000.0
2009-04-16 10:57:00,1.494,1.49435,1.49395,1.49415,307000000.0
2009-04-16 10:58:00,1.4941,1.495,1.4941,1.49455,410400001.0
2009-04-16 10:59:00,1.49425,1.4945,1.4939,1.4943,531800003.0
2009-04-16 11:00:00,1.49455,1.4949,1.4937,1.4938,335600001.0
2009-04-16 11:01:00,1.494,1.4945,1.49375,1.49375,469600001.0
2009-04-16 11:02:00,1.4938,1.494,1.49345,1.49345,214800000.0
2009-04-16 11:03:00,1.4935,1.4935,1.4924,1.4925,813999998.0
2009-04-16 11:04:00,1.4925,1.49255,1.4921,1.4923,428800001.0
2009-04-16 11:05:00,1.4923,1.4925,1.492,1.49215,139800000.0
2009-04-16 11:06:00,1.49215,1.4922,1.49145,1.49215,502100000.0
2009-04-16 11:07:00,1.49215,1.4923,1.49155,1.4916,419200001.0
2009-04-16 11:08:00,1.4916,1.49205,1.4916,1.49185,529199999.0
2009-04-16 11:09:00,1.49185,1.49205,1.49175,1.49175,274200000.0
2009-04-16 11:10:00,1.49175,1.49225,1.49165,1.49225,431800000.0
2009-04-16 11:11:00,1.4924,1.4931,1.49225,1.49305,735400000.0
2009-04-16 11:12:00,1.49325,1.49355,1.49275,1.4928,456800000.0
2009-04-16 11:13:00,1.4928,1.49285,1.4917,1.4921,589599999.0
2009-04-16 11:14:00,1.49215,1.49235,1.49205,1.49215,482800001.0
2009-04-16 11:15:00,1.49215,1.4923,1.4918,1.49205,154900000.0
2009-04-16 11:16:00,1.492,1.4921,1.49175,1.4921,225200000.0
2009-04-16 11:17:00,1.4921,1.4922,1.49175,1.4919,229400000.0
2009-04-16 11:18:00,1.49185,1.49185,1.49155,1.4918,298800000.0
2009-04-16 11:19:00,1.4918,1.49215,1.49165,1.4921,250000000.0
2009-04-16 11:20:00,1.49205,1.4922,1.4918,1.4919,526400000.0
2009-04-16 11:21:00,1.492,1.4922,1.49125,1.4913,452900000.0
2009-04-16 11:22:00,1.49145,1.49155,1.49125,1.49135,517999999.0
2009-04-16 11:23:00,1.49135,1.4915,1.4905,1.4908,374700000.0
2009-04-16 11:24:00,1.4908,1.49095,1.4905,1.4906,631200001.0
2009-04-16 11:25:00,1.4906,1.4906,1.49,1.49015,812800000.0
2009-04-16 11:26:00,1.49015,1.4903,1.4901,1.49015,519399999.0
2009-04-16 11:27:00,1.49015,1.4906,1.49005,1.4905,634799998.0
2009-04-16 11:28:00,1.4905,1.4905,1.4901,1.4902,637599994.0
2009-04-16 11:29:00,1.4902,1.4902,1.49,1.49005,676800000.0
2009-04-16 11:30:00,1.49005,1.4901,1.48955,1.49005,760899999.0
2009-04-16 11:31:00,1.49005,1.49005,1.48955,1.48975,422400000.0
2009-04-16 11:32:00,1.48975,1.4899,1.48895,1.48895,325000002.0
2009-04-16 11:33:00,1.489,1.489,1.48855,1.4886,834799996.0
2009-04-16 11:34:00,1.4886,1.4886,1.48805,1.48825,656599999.0
2009-04-16 11:35:00,1.48825,1.48825,1.4876,1.48795,540500000.0
2009-04-16 11:36:00,1.48795,1.4881,1.48765,1.4879,610399999.0
2009-04-16 11:37:00,1.4879,1.4885,1.4879,1.48795,694799998.0
2009-04-16 11:38:00,1.48795,1.4886,1.4877,1.4885,577699999.0
2009-04-16 11:39:00,1.48855,1.4889,1.48845,1.4887,480700000.0
2009-04-16 11:40:00,1.48865,1.489,1.48855,1.4888,446599999.0
2009-04-16 11:41:00,1.4888,1.48905,1.4887,1.48885,595199997.0
2009-04-16 11:42:00,1.48885,1.48905,1.48755,1.48785,544200000.0
2009-04-16 11:43:00,1.4877,1.4877,1.4874,1.48745,607999999.0
2009-04-16 11:44:00,1.48745,1.48755,1.48695,1.48755,710300001.0
2009-04-16 11:45:00,1.48755,1.48795,1.48695,1.48785,834800001.0
2009-04-16 11:46:00,1.48785,1.488,1.48755,1.48795,537600000.0
2009-04-16 11:47:00,1.48785,1.4889,1.48785,1.4887,489999999.0
2009-04-16 11:48:00,1.48865,1.4888,1.48815,1.48865,561799998.0
2009-04-16 11:49:00,1.48875,1.48975,1.48855,1.4893,665300000.0
2009-04-16 11:50:00,1.48925,1.48935,1.4888,1.4891,815199998.0
2009-04-16 11:51:00,1.4892,1.4897,1.4892,1.4894,1167499998.0
2009-04-16 11:52:00,1.4894,1.4899,1.4894,1.4896,605800001.0
2009-04-16 11:53:00,1.4896,1.4896,1.48855,1.48905,717699997.0
2009-04-16 11:54:00,1.48905,1.48945,1.48905,1.4893,508400001.0
2009-04-16 11:55:00,1.4893,1.48945,1.4892,1.4892,273600000.0
2009-04-16 11:56:00,1.4892,1.4894,1.4889,1.4894,581799999.0
2009-04-16 11:57:00,1.4894,1.4894,1.48875,1.48895,1070200000.0
2009-04-16 11:58:00,1.48905,1.4892,1.4888,1.48915,708499996.0
2009-04-16 11:59:00,1.48915,1.48915,1.4876,1.4878,750099998.0
2009-04-16 12:00:00,1.48785,1.4884,1.48765,1.4883,648999997.0
2009-04-16 12:01:00,1.4883,1.4883,1.48775,1.48775,435800000.0
2009-04-16 12:02:00,1.4877,1.48805,1.48755,1.48785,295399999.0
2009-04-16 12:03:00,1.48785,1.4883,1.48785,1.4881,523999999.0
2009-04-16 12:04:00,1.48795,1.4887,1.48795,1.48855,180800000.0
2009-04-16 12:05:00,1.48855,1.48895,1.48845,1.48885,277200000.0
2009-04-16 12:06:00,1.48885,1.4891,1.48865,1.48905,333800000.0
2009-04-16 12:07:00,1.48905,1.4898,1.48885,1.48925,569000000.0
2009-04-16 12:08:00,1.48925,1.48955,1.48905,1.4892,408400000.0
2009-04-16 12:09:00,1.4892,1.4893,1.4885,1.48875,527800000.0
2009-04-16 12:10:00,1.48885,1.48995,1.48865,1.48995,749400000.0
2009-04-16 12:11:00,1.48995,1.4901,1.4897,1.49005,633600000.0
2009-04-16 12:12:00,1.48995,1.49005,1.48955,1.48955,509199999.0
2009-04-16 12:13:00,1.48955,1.4896,1.4892,1.4893,471200000.0
2009-04-16 12:14:00,1.4893,1.48945,1.48905,1.4891,498199999.0
2009-04-16 12:15:00,1.48915,1.48995,1.48915,1.4899,314000000.0
2009-04-16 12:16:00,1.4899,1.4914,1.4899,1.49075,537200000.0
2009-04-16 12:17:00,1.49075,1.49105,1.49055,1.49065,709799999.0
2009-04-16 12:18:00,1.4908,1.4908,1.49025,1.49025,413700001.0
2009-04-16 12:19:00,1.49025,1.4904,1.49015,1.49025,336200000.0
2009-04-16 12:20:00,1.49025,1.49045,1.49005,1.4903,510000000.0
2009-04-16 12:21:00,1.4903,1.49055,1.49005,1.4902,677600000.0
2009-04-16 12:22:00,1.4902,1.49045,1.49015,1.49045,310600000.0
2009-04-16 12:23:00,1.49055,1.491,1.49055,1.491,332800000.0
2009-04-16 12:24:00,1.4909,1.49155,1.49075,1.49155,513400000.0
2009-04-16 12:25:00,1.49155,1.49185,1.49145,1.4915,493000000.0
2009-04-16 12:26:00,1.4915,1.49235,1.4915,1.49165,553900000.0
2009-04-16 12:27:00,1.49165,1.49175,1.4916,1.49175,227400000.0
2009-04-16 12:28:00,1.49175,1.49195,1.49165,1.4917,355999999.0
2009-04-16 12:29:00,1.4917,1.49295,1.4916,1.4927,655099999.0
2009-04-16 12:30:00,1.4927,1.49285,1.49195,1.492,511600001.0
2009-04-16 12:31:00,1.492,1.493,1.492,1.49275,510799999.0
2009-04-16 12:32:00,1.4928,1.493,1.49195,1.492,449800000.0
2009-04-16 12:33:00,1.49195,1.4922,1.49195,1.4922,497400000.0
2009-04-16 12:34:00,1.4922,1.4922,1.4919,1.4921,440400000.0
2009-04-16 12:35:00,1.49205,1.4922,1.49185,1.492,559000000.0
2009-04-16 12:36:00,1.492,1.492,1.49045,1.49045,547799999.0
2009-04-16 12:37:00,1.49045,1.49045,1.48935,1.48965,447499999.0
2009-04-16 12:38:00,1.48965,1.4898,1.4888,1.48885,683800002.0
2009-04-16 12:39:00,1.48885,1.4894,1.4888,1.48905,518600000.0
2009-04-16 12:40:00,1.48905,1.4891,1.4888,1.4888,218400000.0
2009-04-16 12:41:00,1.48885,1.48885,1.48845,1.4886,600400000.0
2009-04-16 12:42:00,1.4886,1.48885,1.48835,1.48835,466600000.0
2009-04-16 12:43:00,1.4884,1.48845,1.4881,1.4883,742399999.0
2009-04-16 12:44:00,1.4883,1.4883,1.48775,1.48795,295600000.0
2009-04-16 12:45:00,1.488,1.4881,1.4879,1.48795,523300001.0
2009-04-16 12:46:00,1.48795,1.48845,1.48795,1.4883,688800000.0
2009-04-16 12:47:00,1.4883,1.4885,1.488,1.4881,400199999.0
2009-04-16 12:48:00,1.4881,1.48815,1.48725,1.4875,405700000.0
2009-04-16 12:49:00,1.4875,1.48775,1.4874,1.48745,600800002.0
2009-04-16 12:50:00,1.4874,1.4876,1.48725,1.48735,484400000.0
2009-04-16 12:51:00,1.48735,1.4874,1.4869,1.48715,1285399997.0
2009-04-16 12:52:00,1.48715,1.4873,1.485,1.48515,559999997.0
2009-04-16 12:53:00,1.48515,1.48535,1.48455,1.48495,638200001.0
2009-04-16 12:54:00,1.48495,1.4857,1.4849,1.4854,460500000.0
2009-04-16 12:55:00,1.48565,1.4858,1.48535,1.48545,318000000.0
2009-04-16 12:56:00,1.48545,1.48575,1.48525,1.48535,719400000.0
2009-04-16 12:57:00,1.4854,1.48575,1.4852,1.4853,323199999.0
2009-04-16 12:58:00,1.4855,1.4856,1.48505,1.4855,461999999.0
2009-04-16 12:59:00,1.4855,1.48565,1.48435,1.48435,638399999.0
2009-04-16 13:00:00,1.48435,1.4847,1.48385,1.48455,694400000.0
2009-04-16 13:01:00,1.48455,1.48505,1.48445,1.48485,429000001.0
2009-04-16 13:02:00,1.48485,1.4853,1.4848,1.4852,478200000.0
2009-04-16 13:03:00,1.4852,1.4852,1.48415,1.4842,386200000.0
2009-04-16 13:04:00,1.4842,1.48495,1.48415,1.48485,677599999.0
2009-04-16 13:05:00,1.48485,1.48505,1.48415,1.48455,557200000.0
2009-04-16 13:06:00,1.48455,1.4853,1.48445,1.4848,765799999.0
2009-04-16 13:07:00,1.4848,1.48485,1.48455,1.4846,282600000.0
2009-04-16 13:08:00,1.4846,1.4849,1.48445,1.48485,512999999.0
2009-04-16 13:09:00,1.48485,1.4849,1.4848,1.48485,581000000.0
2009-04-16 13:10:00,1.48485,1.48505,1.4848,1.48505,324800000.0
2009-04-16 13:11:00,1.48515,1.4854,1.48465,1.4853,444600000.0
2009-04-16 13:12:00,1.4853,1.4855,1.48495,1.48495,253600000.0
2009-04-16 13:13:00,1.48535,1.4857,1.48505,1.4856,538000001.0
2009-04-16 13:14:00,1.4855,1.48605,1.4855,1.486,452400000.0
2009-04-16 13:15:00,1.486,1.4861,1.4851,1.4857,304999999.0
2009-04-16 13:16:00,1.4858,1.4862,1.4858,1.48605,519400001.0
2009-04-16 13:17:00,1.48605,1.48615,1.48575,1.48575,346800000.0
2009-04-16 13:18:00,1.48585,1.48595,1.4857,1.4859,420400000.0
2009-04-16 13:19:00,1.4859,1.4861,1.4854,1.4856,583200000.0
2009-04-16 13:20:00,1.4856,1.48585,1.4856,1.4856,450200000.0
2009-04-16 13:21:00,1.4856,1.4861,1.4856,1.4859,536800000.0
2009-04-16 13:22:00,1.4859,1.48655,1.4859,1.48655,420600000.0
2009-04-16 13:23:00,1.4867,1.4873,1.4866,1.4873,514000000.0
2009-04-16 13:24:00,1.4873,1.48735,1.48715,1.48725,490599999.0
2009-04-16 13:25:00,1.4872,1.4876,1.48715,1.48745,546400000.0
2009-04-16 13:26:00,1.48735,1.4876,1.48715,1.4872,498600000.0
2009-04-16 13:27:00,1.4873,1.4873,1.48695,1.48695,282800000.0
2009-04-16 13:28:00,1.48695,1.487,1.48635,1.48685,641400001.0
2009-04-16 13:29:00,1.4868,1.4875,1.48665,1.48715,512600000.0
2009-04-16 13:30:00,1.4871,1.4872,1.48685,1.487,232000000.0
2009-04-16 13:31:00,1.487,1.48735,1.48675,1.4873,300400000.0
2009-04-16 13:32:00,1.4873,1.4875,1.48715,1.48735,369000000.0
2009-04-16 13:33:00,1.4873,1.4875,1.487,1.4875,551400001.0
2009-04-16 13:34:00,1.4874,1.4875,1.4872,1.4874,252000001.0
2009-04-16 13:35:00,1.4874,1.4882,1.48725,1.4879,594200000.0
2009-04-16 13:36:00,1.488,1.4898,1.4879,1.4897,517800000.0
2009-04-16 13:37:00,1.4896,1.48965,1.489,1.4892,879199999.0
2009-04-16 13:38:00,1.48945,1.48945,1.4889,1.48895,236600000.0
2009-04-16 13:39:00,1.48885,1.48885,1.4884,1.4884,785200000.0
2009-04-16 13:40:00,1.48835,1.48845,1.48815,1.4882,371599999.0
2009-04-16 13:41:00,1.4881,1.4883,1.48805,1.4881,542600000.0
2009-04-16 13:42:00,1.4881,1.4883,1.488,1.4881,351400001.0
2009-04-16 13:43:00,1.4881,1.4881,1.4877,1.48795,430000001.0
2009-04-16 13:44:00,1.48785,1.4881,1.48755,1.48805,897600003.0
2009-04-16 13:45:00,1.48805,1.48825,1.48805,1.48825,227800000.0
2009-04-16 13:46:00,1.48845,1.4886,1.48825,1.48835,238400000.0
2009-04-16 13:47:00,1.4885,1.4885,1.4883,1.4883,421999995.0
2009-04-16 13:48:00,1.4883,1.48845,1.4883,1.48845,231200000.0
2009-04-16 13:49:00,1.48845,1.48885,1.48815,1.48825,637200001.0
2009-04-16 13:50:00,1.48825,1.4898,1.48825,1.48945,489200000.0
2009-04-16 13:51:00,1.4894,1.4897,1.48895,1.48915,733200000.0
2009-04-16 13:52:00,1.4891,1.4896,1.4891,1.4895,602400000.0
2009-04-16 13:53:00,1.4895,1.48955,1.48885,1.48895,559400000.0
2009-04-16 13:54:00,1.489,1.4891,1.48815,1.4885,667799999.0
2009-04-16 13:55:00,1.48845,1.48885,1.48825,1.4883,529799998.0
2009-04-16 13:56:00,1.4883,1.4884,1.48815,1.4883,508799999.0
2009-04-16 13:57:00,1.4883,1.4886,1.48825,1.4886,214000000.0
2009-04-16 13:58:00,1.4884,1.4884,1.4882,1.4882,210400000.0
2009-04-16 13:59:00,1.48825,1.48925,1.48825,1.48915,897000003.0
2009-04-16 14:00:00,1.48915,1.48915,1.4887,1.48885,593199999.0
2009-04-16 14:01:00,1.4891,1.4896,1.4891,1.48955,360600000.0
2009-04-16 14:02:00,1.48975,1.49015,1.4893,1.4895,463800002.0
2009-04-16 14:03:00,1.48935,1.48945,1.48895,1.48945,640700001.0
2009-04-16 14:04:00,1.48935,1.4898,1.48915,1.48935,343400000.0
2009-04-16 14:05:00,1.48935,1.4894,1.48935,1.4894,431600000.0
2009-04-16 14:06:00,1.4894,1.4898,1.4894,1.48955,695400000.0
2009-04-16 14:07:00,1.48975,1.4898,1.48955,1.48965,151900000.0
2009-04-16 14:08:00,1.4899,1.4907,1.48965,1.48975,443000000.0
2009-04-16 14:09:00,1.4898,1.4901,1.48955,1.48955,530200000.0
2009-04-16 14:10:00,1.48955,1.48965,1.489,1.4891,481000000.0
2009-04-16 14:11:00,1.4892,1.48925,1.48905,1.4892,310200000.0
2009-04-16 14:12:00,1.4892,1.4896,1.4892,1.4895,581199994.0
2009-04-16 14:13:00,1.4895,1.48965,1.48945,1.4896,201200000.0
2009-04-16 14:14:00,1.4896,1.4901,1.4896,1.4897,676600000.0
2009-04-16 14:15:00,1.4898,1.49005,1.48935,1.48955,372600000.0
2009-04-16 14:16:00,1.48955,1.48965,1.48925,1.4893,459600000.0
2009-04-16 14:17:00,1.4893,1.4899,1.48925,1.48975,376000000.0
2009-04-16 14:18:00,1.48975,1.48995,1.48945,1.4897,707599997.0
2009-04-16 14:19:00,1.48965,1.49005,1.48965,1.4899,407600000.0
2009-04-16 14:20:00,1.49005,1.49045,1.48995,1.49035,408800000.0
2009-04-16 14:21:00,1.49035,1.4904,1.49,1.4901,302800000.0
2009-04-16 14:22:00,1.4901,1.4902,1.4901,1.4901,122000000.0
2009-04-16 14:23:00,1.4901,1.4901,1.48995,1.4901,296000000.0
2009-04-16 14:24:00,1.4901,1.4903,1.4901,1.4902,353400000.0
2009-04-16 14:25:00,1.4903,1.49085,1.4903,1.49075,625200000.0
2009-04-16 14:26:00,1.49075,1.49175,1.49075,1.49165,433200000.0
2009-04-16 14:27:00,1.49165,1.4922,1.49165,1.4921,568600001.0
2009-04-16 14:28:00,1.4921,1.4921,1.4911,1.4911,539200000.0
2009-04-16 14:29:00,1.4911,1.4913,1.49025,1.4913,305900000.0
2009-04-16 14:30:00,1.4913,1.4915,1.49035,1.4909,441000000.0
2009-04-16 14:31:00,1.4909,1.4921,1.4905,1.49095,634200000.0
2009-04-16 14:32:00,1.49095,1.4922,1.49095,1.4922,347400000.0
2009-04-16 14:33:00,1.49215,1.4922,1.4917,1.4918,373399999.0
2009-04-16 14:34:00,1.4918,1.4918,1.49055,1.49105,403200000.0
2009-04-16 14:35:00,1.49105,1.4913,1.4908,1.49085,534600000.0
2009-04-16 14:36:00,1.49085,1.49095,1.49025,1.4903,616400001.0
2009-04-16 14:37:00,1.4904,1.4904,1.4894,1.48955,729800000.0
2009-04-16 14:38:00,1.48955,1.4902,1.4895,1.49015,650199997.0
2009-04-16 14:39:00,1.49005,1.4902,1.4899,1.4902,469199999.0
2009-04-16 14:40:00,1.4902,1.49025,1.48975,1.49005,914800001.0
2009-04-16 14:41:00,1.49005,1.4911,1.49,1.49075,715999999.0
2009-04-16 14:42:00,1.49075,1.492,1.49055,1.492,815799999.0
2009-04-16 14:43:00,1.492,1.4921,1.4912,1.4913,695600000.0
2009-04-16 14:44:00,1.4912,1.49125,1.4909,1.4909,415800000.0
2009-04-16 14:45:00,1.4909,1.49105,1.4906,1.49085,338200000.0
2009-04-16 14:46:00,1.49085,1.49095,1.4908,1.49085,397000000.0
2009-04-16 14:47:00,1.49085,1.49125,1.4908,1.491,433600000.0
2009-04-16 14:48:00,1.49105,1.49105,1.4906,1.4907,473400000.0
2009-04-16 14:49:00,1.49075,1.4911,1.49065,1.4907,535000000.0
2009-04-16 14:50:00,1.49075,1.4911,1.4907,1.4911,426200000.0
2009-04-16 14:51:00,1.4911,1.4911,1.49095,1.4911,165400000.0
2009-04-16 14:52:00,1.4911,1.4925,1.4911,1.4925,432999999.0
2009-04-16 14:53:00,1.4927,1.49285,1.4921,1.49225,395199999.0
2009-04-16 14:54:00,1.4922,1.4925,1.49215,1.4923,313200000.0
2009-04-16 14:55:00,1.4924,1.4926,1.4923,1.49255,406000000.0
2009-04-16 14:56:00,1.49255,1.4927,1.49235,1.49235,284600000.0
2009-04-16 14:57:00,1.49235,1.493,1.49235,1.49285,452000000.0
2009-04-16 14:58:00,1.49285,1.493,1.49275,1.4928,284000000.0
2009-04-16 14:59:00,1.4928,1.49355,1.4928,1.49355,423200001.0
2009-04-16 15:00:00,1.49355,1.49455,1.49355,1.4942,825800000.0
2009-04-16 15:01:00,1.4942,1.4944,1.494,1.4942,664399998.0
2009-04-16 15:02:00,1.4942,1.4944,1.4939,1.49405,451599999.0
2009-04-16 15:03:00,1.49405,1.49425,1.49395,1.4941,571199998.0
2009-04-16 15:04:00,1.4941,1.4941,1.49345,1.49365,613799996.0
2009-04-16 15:05:00,1.4936,1.49395,1.4935,1.49355,1080000000.0
2009-04-16 15:06:00,1.4936,1.4936,1.4933,1.4934,554400002.0
2009-04-16 15:07:00,1.4934,1.4938,1.4932,1.4938,945799999.0
2009-04-16 15:08:00,1.4939,1.4939,1.49325,1.49355,463200000.0
2009-04-16 15:09:00,1.49355,1.49395,1.49335,1.49375,181000000.0
2009-04-16 15:10:00,1.49375,1.49385,1.4933,1.4933,340800000.0
2009-04-16 15:11:00,1.49335,1.49345,1.49255,1.49285,646599997.0
2009-04-16 15:12:00,1.49285,1.49315,1.4928,1.4928,286400001.0
2009-04-16 15:13:00,1.4928,1.4928,1.4926,1.4926,514000000.0
2009-04-16 15:14:00,1.4926,1.4927,1.4924,1.49245,561100000.0
2009-04-16 15:15:00,1.4924,1.4925,1.4921,1.4922,505000000.0
2009-04-16 15:16:00,1.4922,1.4922,1.49135,1.4917,635400002.0
2009-04-16 15:17:00,1.4917,1.4921,1.49115,1.49115,431700000.0
2009-04-16 15:18:00,1.49115,1.4913,1.4908,1.49125,450400000.0
2009-04-16 15:19:00,1.49125,1.4916,1.49085,1.4909,620800001.0
2009-04-16 15:20:00,1.4909,1.49125,1.49085,1.49125,572399998.0
2009-04-16 15:21:00,1.49125,1.49125,1.49095,1.49105,531600000.0
2009-04-16 15:22:00,1.49105,1.4914,1.49105,1.4913,406199999.0
2009-04-16 15:23:00,1.4913,1.4913,1.49055,1.4909,399400000.0
2009-04-16 15:24:00,1.4909,1.4911,1.4908,1.491,327200000.0
2009-04-16 15:25:00,1.49095,1.49175,1.4909,1.49175,406799999.0
2009-04-16 15:26:00,1.4917,1.49195,1.4916,1.49175,295000001.0
2009-04-16 15:27:00,1.49175,1.4918,1.4917,1.4917,165200000.0
2009-04-16 15:28:00,1.4917,1.4917,1.4915,1.4915,180000001.0
2009-04-16 15:29:00,1.4915,1.4917,1.4911,1.4913,561000000.0
2009-04-16 15:30:00,1.4913,1.49175,1.4913,1.4914,378799998.0
2009-04-16 15:31:00,1.4914,1.49175,1.49125,1.49135,299100000.0
2009-04-16 15:32:00,1.49125,1.4915,1.4908,1.4911,245900000.0
2009-04-16 15:33:00,1.4911,1.4913,1.4907,1.4907,375600000.0
2009-04-16 15:34:00,1.49075,1.4908,1.48965,1.4899,561000000.0
2009-04-16 15:35:00,1.48995,1.4901,1.4892,1.4892,487500000.0
2009-04-16 15:36:00,1.4893,1.4895,1.4891,1.4895,545400000.0
2009-04-16 15:37:00,1.4896,1.49045,1.48955,1.49045,281000000.0
2009-04-16 15:38:00,1.4904,1.4907,1.49015,1.4902,349000001.0
2009-04-16 15:39:00,1.4902,1.49095,1.4902,1.49075,555200000.0
2009-04-16 15:40:00,1.49075,1.49075,1.49045,1.4905,556800001.0
2009-04-16 15:41:00,1.4905,1.4908,1.49005,1.49015,342800000.0
2009-04-16 15:42:00,1.49025,1.49065,1.49015,1.4903,453000000.0
2009-04-16 15:43:00,1.4903,1.4904,1.48965,1.48965,521000000.0
2009-04-16 15:44:00,1.48965,1.48965,1.48845,1.48865,693199999.0
2009-04-16 15:45:00,1.48865,1.48975,1.48845,1.4897,604800002.0
2009-04-16 15:46:00,1.48975,1.49,1.48925,1.4895,668800000.0
2009-04-16 15:47:00,1.48945,1.48955,1.4888,1.4888,621799999.0
2009-04-16 15:48:00,1.48885,1.4892,1.4887,1.4887,551000001.0
2009-04-16 15:49:00,1.48875,1.4895,1.48865,1.4893,340700000.0
2009-04-16 15:50:00,1.48915,1.48925,1.48895,1.4892,455800001.0
2009-04-16 15:51:00,1.4892,1.48935,1.48905,1.48935,547800004.0
2009-04-16 15:52:00,1.48925,1.4894,1.48875,1.4893,630700000.0
2009-04-16 15:53:00,1.48925,1.48935,1.4891,1.48915,516000000.0
2009-04-16 15:54:00,1.4891,1.4904,1.48905,1.4904,538800000.0
2009-04-16 15:55:00,1.4905,1.4911,1.4903,1.49075,657200004.0
2009-04-16 15:56:00,1.49075,1.491,1.4903,1.49055,662800000.0
2009-04-16 15:57:00,1.49055,1.4913,1.49055,1.4909,518600001.0
2009-04-16 15:58:00,1.49085,1.4913,1.4906,1.49075,619999997.0
2009-04-16 15:59:00,1.49075,1.491,1.49055,1.4907,527200000.0
2009-04-16 16:00:00,1.49065,1.49205,1.48975,1.4911,667700001.0
2009-04-16 16:01:00,1.49105,1.4919,1.49095,1.4919,534400000.0
2009-04-16 16:02:00,1.4918,1.4924,1.49125,1.49215,599200000.0
2009-04-16 16:03:00,1.49215,1.49285,1.4917,1.4922,653000000.0
2009-04-16 16:04:00,1.492,1.49205,1.49095,1.49125,533000000.0
2009-04-16 16:05:00,1.4911,1.4917,1.49085,1.49095,681800000.0
2009-04-16 16:06:00,1.49105,1.4919,1.49085,1.4919,631399996.0
2009-04-16 16:07:00,1.49195,1.49195,1.4905,1.4905,552200000.0
2009-04-16 16:08:00,1.49055,1.49085,1.4895,1.4904,563000000.0
2009-04-16 16:09:00,1.4904,1.4914,1.4903,1.49115,478100001.0
2009-04-16 16:10:00,1.49105,1.49185,1.491,1.4918,711200000.0
2009-04-16 16:11:00,1.49175,1.4918,1.49155,1.49165,316000002.0
2009-04-16 16:12:00,1.49165,1.49165,1.49015,1.4905,783800000.0
2009-04-16 16:13:00,1.4905,1.49115,1.4905,1.49095,460999999.0
2009-04-16 16:14:00,1.4909,1.491,1.4905,1.49095,456999999.0
2009-04-16 16:15:00,1.49095,1.49125,1.49095,1.4911,364000000.0
2009-04-16 16:16:00,1.49115,1.49135,1.4911,1.49125,225400000.0
2009-04-16 16:17:00,1.49125,1.4915,1.49115,1.49145,653000000.0
2009-04-16 16:18:00,1.4915,1.4916,1.49055,1.49065,539800000.0
2009-04-16 16:19:00,1.49065,1.49065,1.4901,1.4904,281799999.0
2009-04-16 16:20:00,1.4903,1.49165,1.4903,1.49145,284200000.0
2009-04-16 16:21:00,1.4915,1.4917,1.49145,1.4916,444400000.0
2009-04-16 16:22:00,1.4916,1.4917,1.49105,1.49165,522399998.0
2009-04-16 16:23:00,1.4917,1.49185,1.49125,1.49135,551000000.0
2009-04-16 16:24:00,1.4915,1.4915,1.49035,1.49085,638200000.0
2009-04-16 16:25:00,1.49085,1.4909,1.4905,1.4907,700799999.0
2009-04-16 16:26:00,1.49075,1.49105,1.4905,1.49105,654400000.0
2009-04-16 16:27:00,1.49105,1.4915,1.4909,1.4915,416600000.0
2009-04-16 16:28:00,1.4915,1.4916,1.49065,1.49065,477500000.0
2009-04-16 16:29:00,1.49065,1.4909,1.49065,1.4909,469200000.0
2009-04-16 16:30:00,1.4909,1.4912,1.49075,1.4911,206200000.0
2009-04-16 16:31:00,1.4912,1.49175,1.4912,1.49175,434199999.0
2009-04-16 16:32:00,1.49165,1.4918,1.49105,1.4911,430999999.0
2009-04-16 16:33:00,1.4911,1.4911,1.4906,1.49105,500200000.0
2009-04-16 16:34:00,1.49105,1.49115,1.491,1.49105,216000000.0
2009-04-16 16:35:00,1.49105,1.4913,1.49055,1.4912,478000000.0
2009-04-16 16:36:00,1.49115,1.4918,1.49105,1.4916,347600000.0
2009-04-16 16:37:00,1.4916,1.4917,1.49105,1.49115,394400000.0
2009-04-16 16:38:00,1.49115,1.4914,1.49115,1.49115,199600000.0
2009-04-16 16:39:00,1.4911,1.49115,1.4906,1.4906,416000001.0
2009-04-16 16:40:00,1.4906,1.49065,1.49025,1.49065,521800000.0
2009-04-16 16:41:00,1.49065,1.49095,1.49005,1.49005,645399998.0
2009-04-16 16:42:00,1.49015,1.49035,1.4901,1.4902,379199999.0
2009-04-16 16:43:00,1.4902,1.4903,1.48975,1.4898,456399999.0
2009-04-16 16:44:00,1.48975,1.49015,1.48975,1.48975,426199998.0
2009-04-16 16:45:00,1.48965,1.48965,1.48925,1.4893,300200001.0
2009-04-16 16:46:00,1.4894,1.4894,1.48885,1.4889,353600000.0
2009-04-16 16:47:00,1.48895,1.4894,1.48885,1.48925,161600000.0
2009-04-16 16:48:00,1.48925,1.48965,1.48905,1.48965,330600000.0
2009-04-16 16:49:00,1.48965,1.4899,1.48935,1.48975,396000000.0
2009-04-16 16:50:00,1.48975,1.49,1.4896,1.48975,389400000.0
2009-04-16 16:51:00,1.48975,1.49,1.48895,1.489,414000000.0
2009-04-16 16:52:00,1.48905,1.4893,1.48905,1.48915,276200000.0
2009-04-16 16:53:00,1.48915,1.48985,1.48905,1.4898,290900000.0
2009-04-16 16:54:00,1.4898,1.48985,1.48955,1.48955,414600000.0
2009-04-16 16:55:00,1.48955,1.48965,1.4895,1.48955,254400000.0
2009-04-16 16:56:00,1.48955,1.48955,1.48895,1.4893,384000000.0
2009-04-16 16:57:00,1.4893,1.48945,1.48845,1.48885,416600000.0
2009-04-16 16:58:00,1.48875,1.48915,1.48875,1.48915,328200000.0
2009-04-16 16:59:00,1.48905,1.49125,1.48905,1.4911,662399999.0
2009-04-16 17:00:00,1.4911,1.49125,1.49075,1.49105,686799998.0
2009-04-16 17:01:00,1.49085,1.49135,1.49075,1.49095,356799999.0
2009-04-16 17:02:00,1.49115,1.4913,1.4909,1.491,191600000.0
2009-04-16 17:03:00,1.491,1.49135,1.4909,1.49135,334100000.0
2009-04-16 17:04:00,1.49135,1.49175,1.4913,1.49155,391600000.0
2009-04-16 17:05:00,1.49155,1.4916,1.49045,1.49075,474400000.0
2009-04-16 17:06:00,1.49075,1.49105,1.49065,1.4909,480400000.0
2009-04-16 17:07:00,1.4909,1.49125,1.4908,1.49105,428400002.0
2009-04-16 17:08:00,1.491,1.49135,1.4907,1.4909,431200000.0
2009-04-16 17:09:00,1.4909,1.49115,1.4907,1.49115,563200001.0
2009-04-16 17:10:00,1.4911,1.49135,1.49105,1.49115,382400001.0
2009-04-16 17:11:00,1.49115,1.49145,1.491,1.4911,690399999.0
2009-04-16 17:12:00,1.49095,1.49115,1.49075,1.49075,502700000.0
2009-04-16 17:13:00,1.49075,1.49075,1.48935,1.48945,708200003.0
2009-04-16 17:14:00,1.48945,1.49045,1.48945,1.49045,670799999.0
2009-04-16 17:15:00,1.49045,1.49065,1.49015,1.49025,447800000.0
2009-04-16 17:16:00,1.49025,1.4905,1.48985,1.4905,413399999.0
2009-04-16 17:17:00,1.4905,1.4905,1.4894,1.48975,459600000.0
2009-04-16 17:18:00,1.48975,1.49035,1.48965,1.4897,400000000.0
2009-04-16 17:19:00,1.4897,1.49,1.48955,1.49,344800000.0
2009-04-16 17:20:00,1.49005,1.49015,1.48975,1.48985,372000002.0
2009-04-16 17:21:00,1.48985,1.4903,1.48975,1.4903,371199999.0
2009-04-16 17:22:00,1.49035,1.49055,1.4895,1.4895,479400000.0
2009-04-16 17:23:00,1.4895,1.4899,1.4894,1.48985,705600004.0
2009-04-16 17:24:00,1.48985,1.49015,1.48985,1.4899,391200001.0
2009-04-16 17:25:00,1.48995,1.48995,1.4896,1.48965,713199999.0
2009-04-16 17:26:00,1.48965,1.48965,1.4893,1.48935,313799999.0
2009-04-16 17:27:00,1.48925,1.4895,1.489,1.489,458599999.0
2009-04-16 17:28:00,1.48905,1.4906,1.48905,1.49055,873000001.0
2009-04-16 17:29:00,1.49055,1.4907,1.48975,1.48975,614400001.0
2009-04-16 17:30:00,1.48975,1.49005,1.48965,1.4898,696799999.0
2009-04-16 17:31:00,1.4898,1.4898,1.48905,1.48955,607600002.0
2009-04-16 17:32:00,1.48955,1.4897,1.4893,1.4896,232400000.0
2009-04-16 17:33:00,1.4896,1.48995,1.4896,1.48975,254499999.0
2009-04-16 17:34:00,1.48975,1.49,1.48955,1.4898,374199998.0
2009-04-16 17:35:00,1.4897,1.4902,1.48965,1.48985,706800000.0
2009-04-16 17:36:00,1.48975,1.49,1.4892,1.48925,486700002.0
2009-04-16 17:37:00,1.48925,1.4894,1.48905,1.48925,694200000.0
2009-04-16 17:38:00,1.48925,1.4899,1.48905,1.4898,635800000.0
2009-04-16 17:39:00,1.4898,1.49,1.48975,1.4898,348400000.0
2009-04-16 17:40:00,1.4898,1.49045,1.48975,1.4903,621300000.0
2009-04-16 17:41:00,1.4903,1.4904,1.4902,1.49025,313800000.0
2009-04-16 17:42:00,1.4903,1.49075,1.49015,1.49075,343600000.0
2009-04-16 17:43:00,1.49075,1.49075,1.4905,1.4905,206400000.0
2009-04-16 17:44:00,1.49045,1.4906,1.49025,1.4904,445000000.0
2009-04-16 17:45:00,1.4904,1.4904,1.49015,1.4902,243500000.0
2009-04-16 17:46:00,1.49025,1.49055,1.49015,1.49035,513000000.0
2009-04-16 17:47:00,1.49035,1.4905,1.49035,1.49035,318600000.0
2009-04-16 17:48:00,1.49035,1.49055,1.49005,1.49055,301600000.0
2009-04-16 17:49:00,1.49045,1.4908,1.49045,1.49045,607200000.0
2009-04-16 17:50:00,1.49045,1.491,1.4901,1.49045,479399999.0
2009-04-16 17:51:00,1.4904,1.49085,1.4904,1.4908,291200000.0
2009-04-16 17:52:00,1.4908,1.49095,1.4908,1.49085,225000000.0
2009-04-16 17:53:00,1.49085,1.49085,1.49045,1.49055,358800000.0
2009-04-16 17:54:00,1.49055,1.4907,1.49045,1.4906,306800000.0
2009-04-16 17:55:00,1.49065,1.491,1.49065,1.49095,206400000.0
2009-04-16 17:56:00,1.49095,1.491,1.49095,1.49095,91200000.0
2009-04-16 17:57:00,1.49095,1.49095,1.49085,1.4909,316800000.0
2009-04-16 17:58:00,1.49095,1.49095,1.4907,1.49095,169600000.0
2009-04-16 17:59:00,1.49095,1.49095,1.49055,1.49055,189600000.0
2009-04-16 18:00:00,1.49045,1.49055,1.49025,1.49035,200000000.0
2009-04-16 18:01:00,1.49035,1.4905,1.4903,1.4904,293600000.0
2009-04-16 18:02:00,1.4905,1.49085,1.4904,1.49085,163700000.0
2009-04-16 18:03:00,1.4908,1.49125,1.49065,1.4907,216600000.0
2009-04-16 18:04:00,1.4907,1.4908,1.49025,1.49035,294999999.0
2009-04-16 18:05:00,1.49035,1.49035,1.49015,1.4902,278599998.0
2009-04-16 18:06:00,1.4904,1.49075,1.4904,1.49055,166400000.0
2009-04-16 18:07:00,1.4905,1.49065,1.49015,1.4902,406800001.0
2009-04-16 18:08:00,1.4902,1.49045,1.4902,1.4902,236800000.0
2009-04-16 18:09:00,1.4902,1.49045,1.4902,1.49045,196800000.0
2009-04-16 18:10:00,1.4906,1.49115,1.49045,1.49105,328000000.0
2009-04-16 18:11:00,1.49105,1.4916,1.49105,1.4916,466600000.0
2009-04-16 18:12:00,1.49175,1.49175,1.4914,1.49145,627799996.0
2009-04-16 18:13:00,1.49145,1.4917,1.49145,1.4917,694800002.0
2009-04-16 18:14:00,1.4917,1.4919,1.49145,1.49155,568600001.0
2009-04-16 18:15:00,1.4916,1.4922,1.49155,1.4921,401000001.0
2009-04-16 18:16:00,1.49215,1.4924,1.49215,1.4922,276200000.0
2009-04-16 18:17:00,1.4922,1.49285,1.49205,1.49265,577700001.0
2009-04-16 18:18:00,1.49265,1.4928,1.4924,1.4924,439799998.0
2009-04-16 18:19:00,1.4924,1.4924,1.49185,1.4919,521199998.0
2009-04-16 18:20:00,1.49195,1.4923,1.49185,1.49185,594999990.0
2009-04-16 18:21:00,1.49185,1.492,1.4901,1.4904,962199998.0
2009-04-16 18:22:00,1.4904,1.4913,1.4903,1.49115,304799999.0
2009-04-16 18:23:00,1.49115,1.4915,1.49115,1.4913,222200000.0
2009-04-16 18:24:00,1.49125,1.4913,1.4907,1.491,387800000.0
2009-04-16 18:25:00,1.4909,1.491,1.4907,1.4909,275199998.0
2009-04-16 18:26:00,1.4909,1.4909,1.49,1.49005,710200001.0
2009-04-16 18:27:00,1.49005,1.4904,1.49005,1.49025,250400000.0
2009-04-16 18:28:00,1.4902,1.4903,1.4898,1.49,459200001.0
2009-04-16 18:29:00,1.49,1.4903,1.48985,1.48995,408799997.0
2009-04-16 18:30:00,1.4899,1.4901,1.48985,1.49005,203400000.0
2009-04-16 18:31:00,1.48995,1.4902,1.48995,1.4902,189399999.0
2009-04-16 18:32:00,1.49015,1.4902,1.49,1.49005,285400000.0
2009-04-16 18:33:00,1.49005,1.4902,1.49,1.4901,196200000.0
2009-04-16 18:34:00,1.4901,1.4902,1.4901,1.4901,120600000.0
2009-04-16 18:35:00,1.4901,1.4903,1.4901,1.49025,298400000.0
2009-04-16 18:36:00,1.49025,1.4912,1.49025,1.4908,497200003.0
2009-04-16 18:37:00,1.4908,1.49085,1.49065,1.49075,470000000.0
2009-04-16 18:38:00,1.49075,1.49085,1.49055,1.4906,315600000.0
2009-04-16 18:39:00,1.4906,1.49065,1.4905,1.4905,286400000.0
2009-04-16 18:40:00,1.4905,1.49055,1.4901,1.49035,351400000.0
2009-04-16 18:41:00,1.4903,1.4904,1.48985,1.4902,210000000.0
2009-04-16 18:42:00,1.4902,1.4907,1.49015,1.4906,149400000.0
2009-04-16 18:43:00,1.4907,1.491,1.4906,1.491,90800000.0
2009-04-16 18:44:00,1.491,1.4911,1.4908,1.4908,276600000.0
2009-04-16 18:45:00,1.4908,1.491,1.4908,1.4909,163000000.0
2009-04-16 18:46:00,1.4909,1.4911,1.4909,1.4911,128800000.0
2009-04-16 18:47:00,1.4911,1.4912,1.49095,1.4912,191000000.0
2009-04-16 18:48:00,1.4913,1.4917,1.49125,1.4916,77400000.0
2009-04-16 18:49:00,1.4915,1.4916,1.4915,1.4916,72000000.0
2009-04-16 18:50:00,1.49165,1.49225,1.49165,1.4921,247800000.0
2009-04-16 18:51:00,1.49215,1.4922,1.49205,1.4922,184800000.0
2009-04-16 18:52:00,1.49215,1.4923,1.4921,1.49215,169200000.0
2009-04-16 18:53:00,1.49215,1.4924,1.49215,1.49235,143800000.0
2009-04-16 18:54:00,1.49245,1.49265,1.4924,1.49265,96400000.0
2009-04-16 18:55:00,1.49265,1.49265,1.49215,1.4923,210400000.0
2009-04-16 18:56:00,1.4923,1.4924,1.49215,1.4924,207600000.0
2009-04-16 18:57:00,1.4924,1.4924,1.49185,1.4919,165600000.0
2009-04-16 18:58:00,1.4919,1.4921,1.4918,1.49185,121600000.0
2009-04-16 18:59:00,1.49185,1.492,1.4918,1.49185,134800000.0
2009-04-16 19:00:00,1.4919,1.4921,1.49185,1.4919,209800000.0
2009-04-16 19:01:00,1.4919,1.4922,1.4919,1.49205,211800000.0
2009-04-16 19:02:00,1.49205,1.4922,1.49205,1.49215,237200000.0
2009-04-16 19:03:00,1.49215,1.49235,1.492,1.492,156300000.0
2009-04-16 19:04:00,1.492,1.492,1.492,1.492,96000000.0
2009-04-16 19:05:00,1.492,1.492,1.49165,1.49165,198800000.0
2009-04-16 19:06:00,1.49165,1.49175,1.49165,1.49165,147200000.0
2009-04-16 19:07:00,1.49165,1.49165,1.49165,1.49165,216000000.0
2009-04-16 19:08:00,1.4915,1.49155,1.49145,1.4915,76000000.0
2009-04-16 19:09:00,1.4915,1.49155,1.49145,1.4915,123199999.0
2009-04-16 19:10:00,1.49155,1.49155,1.49085,1.49105,499400004.0
2009-04-16 19:11:00,1.49105,1.49115,1.49095,1.4911,128600000.0
2009-04-16 19:12:00,1.4911,1.4912,1.49095,1.491,176200000.0
2009-04-16 19:13:00,1.491,1.4911,1.49095,1.491,213000000.0
2009-04-16 19:14:00,1.491,1.4912,1.491,1.4912,224600000.0
2009-04-16 19:15:00,1.4912,1.492,1.4911,1.492,244200000.0
2009-04-16 19:16:00,1.4917,1.4917,1.49135,1.4916,214000000.0
2009-04-16 19:17:00,1.4915,1.4916,1.49135,1.4915,360400000.0
2009-04-16 19:18:00,1.49155,1.4917,1.4915,1.4916,135199999.0
2009-04-16 19:19:00,1.49155,1.4917,1.49145,1.4916,579000000.0
2009-04-16 19:20:00,1.4916,1.4916,1.4916,1.4916,88000000.0
2009-04-16 19:21:00,1.4915,1.4917,1.4915,1.4917,220200001.0
2009-04-16 19:22:00,1.49155,1.4917,1.49135,1.4914,235599999.0
2009-04-16 19:23:00,1.49135,1.49135,1.49105,1.49105,136799999.0
2009-04-16 19:24:00,1.49105,1.49105,1.49015,1.4902,399600000.0
2009-04-16 19:25:00,1.4902,1.49035,1.48995,1.49015,391999999.0
2009-04-16 19:26:00,1.49015,1.4906,1.49015,1.4903,585399999.0
2009-04-16 19:27:00,1.4903,1.4904,1.49,1.49005,333200000.0
2009-04-16 19:28:00,1.49005,1.49005,1.48985,1.48985,388800000.0
2009-04-16 19:29:00,1.4899,1.4901,1.4899,1.48995,315200000.0
2009-04-16 19:30:00,1.49,1.4901,1.48975,1.4898,330799998.0
2009-04-16 19:31:00,1.4898,1.4898,1.4896,1.48965,302200000.0
2009-04-16 19:32:00,1.4896,1.4898,1.48945,1.4897,448200002.0
2009-04-16 19:33:00,1.4897,1.4897,1.4894,1.48955,222200000.0
2009-04-16 19:34:00,1.48955,1.48955,1.48905,1.4891,189800001.0
2009-04-16 19:35:00,1.4891,1.48925,1.489,1.48925,479800002.0
2009-04-16 19:36:00,1.48925,1.48925,1.4888,1.4891,399399998.0
2009-04-16 19:37:00,1.4891,1.4895,1.48905,1.4895,405000001.0
2009-04-16 19:38:00,1.4895,1.4897,1.48945,1.4897,295200001.0
2009-04-16 19:39:00,1.4897,1.4897,1.48925,1.4894,537999997.0
2009-04-16 19:40:00,1.4894,1.4895,1.48925,1.4895,233599999.0
2009-04-16 19:41:00,1.4895,1.4895,1.48935,1.4895,434400001.0
2009-04-16 19:42:00,1.4895,1.4895,1.48895,1.48905,314199999.0
2009-04-16 19:43:00,1.48905,1.48905,1.4883,1.4887,586800001.0
2009-04-16 19:44:00,1.4887,1.4888,1.4885,1.4887,405999996.0
2009-04-16 19:45:00,1.4887,1.4888,1.4887,1.4888,242400000.0
2009-04-16 19:46:00,1.4888,1.4888,1.48865,1.4887,188000000.0
2009-04-16 19:47:00,1.4887,1.4888,1.48785,1.48805,475799999.0
2009-04-16 19:48:00,1.4879,1.4879,1.48735,1.48735,605999999.0
2009-04-16 19:49:00,1.48735,1.48735,1.487,1.4872,648800000.0
2009-04-16 19:50:00,1.4872,1.4876,1.4872,1.4874,354599999.0
2009-04-16 19:51:00,1.4874,1.4875,1.4871,1.4872,527400002.0
2009-04-16 19:52:00,1.4873,1.48755,1.4871,1.4873,624400000.0
2009-04-16 19:53:00,1.4873,1.4882,1.4873,1.4882,512799999.0
2009-04-16 19:54:00,1.4882,1.48845,1.48785,1.488,578300001.0
2009-04-16 19:55:00,1.488,1.4883,1.4878,1.4882,506599999.0
2009-04-16 19:56:00,1.4884,1.4887,1.4884,1.48865,344600000.0
2009-04-16 19:57:00,1.4887,1.4892,1.4887,1.48895,482800000.0
2009-04-16 19:58:00,1.48895,1.48915,1.48895,1.48905,454800000.0
2009-04-16 19:59:00,1.48905,1.4895,1.4889,1.4895,523699999.0
2009-04-16 20:00:00,1.4895,1.49,1.4895,1.49,429200000.0
2009-04-16 20:01:00,1.49,1.4902,1.49,1.4902,229600000.0
2009-04-16 20:02:00,1.4902,1.4904,1.49015,1.4904,295200000.0
2009-04-16 20:03:00,1.49045,1.4905,1.4902,1.4903,406400000.0
2009-04-16 20:04:00,1.4903,1.4906,1.4903,1.4906,302800000.0
2009-04-16 20:05:00,1.4906,1.4906,1.4904,1.4904,400600000.0
2009-04-16 20:06:00,1.4904,1.4907,1.4904,1.49055,304800000.0
2009-04-16 20:07:00,1.4907,1.4907,1.49055,1.49055,199600000.0
2009-04-16 20:08:00,1.49055,1.49055,1.4902,1.4902,115200000.0
2009-04-16 20:09:00,1.4902,1.49025,1.49015,1.4902,190200000.0
2009-04-16 20:10:00,1.49015,1.4904,1.49015,1.49035,333000000.0
2009-04-16 20:11:00,1.49035,1.4907,1.4903,1.4907,459000000.0
2009-04-16 20:12:00,1.4907,1.4908,1.49035,1.4904,239200000.0
2009-04-16 20:13:00,1.4904,1.4905,1.4904,1.4905,56000000.0
2009-04-16 20:14:00,1.4906,1.49065,1.49045,1.49045,164000000.0
2009-04-16 20:15:00,1.49045,1.4906,1.49045,1.4905,165600000.0
2009-04-16 20:16:00,1.4906,1.4906,1.49015,1.49015,411200000.0
2009-04-16 20:17:00,1.49015,1.4902,1.49015,1.49015,177400000.0
2009-04-16 20:18:00,1.49015,1.4904,1.49015,1.4903,250400000.0
2009-04-16 20:19:00,1.4904,1.49065,1.49035,1.4905,238399999.0
2009-04-16 20:20:00,1.4906,1.4912,1.4906,1.491,250800000.0
2009-04-16 20:21:00,1.49095,1.4913,1.4909,1.4913,317600000.0
2009-04-16 20:22:00,1.49115,1.4913,1.49105,1.49125,337799999.0
2009-04-16 20:23:00,1.49125,1.4917,1.4911,1.4912,609600000.0
2009-04-16 20:24:00,1.4912,1.4913,1.49105,1.4911,451400001.0
2009-04-16 20:25:00,1.4911,1.4913,1.4911,1.4913,524400000.0
2009-04-16 20:26:00,1.4914,1.4914,1.49085,1.49095,298000000.0
2009-04-16 20:27:00,1.491,1.49135,1.491,1.49115,262000000.0
2009-04-16 20:28:00,1.49125,1.4913,1.49115,1.4912,173200000.0
2009-04-16 20:29:00,1.49125,1.4918,1.4912,1.4917,334200000.0
2009-04-16 20:30:00,1.4917,1.49215,1.49165,1.49215,404000000.0
2009-04-16 20:31:00,1.49215,1.4923,1.4921,1.4921,266399999.0
2009-04-16 20:32:00,1.49215,1.4923,1.4921,1.4921,68600000.0
2009-04-16 20:33:00,1.4922,1.4924,1.49215,1.4923,169600000.0
2009-04-16 20:34:00,1.4923,1.4923,1.492,1.492,406000000.0
2009-04-16 20:35:00,1.492,1.49225,1.49195,1.4921,411799999.0
2009-04-16 20:36:00,1.4921,1.4923,1.4921,1.4923,146600000.0
2009-04-16 20:37:00,1.49225,1.4925,1.4921,1.4922,172400000.0
2009-04-16 20:38:00,1.4923,1.4924,1.4921,1.49225,303600000.0
2009-04-16 20:39:00,1.49235,1.49235,1.4921,1.4921,118000000.0
2009-04-16 20:40:00,1.4921,1.49215,1.4921,1.4921,74600000.0
2009-04-16 20:41:00,1.4922,1.4922,1.4921,1.4922,191600000.0
2009-04-16 20:42:00,1.4923,1.49245,1.4922,1.4923,134600000.0
2009-04-16 20:43:00,1.4924,1.4924,1.4923,1.4924,221800000.0
2009-04-16 20:44:00,1.4924,1.4924,1.49205,1.4923,263800000.0
2009-04-16 20:45:00,1.4924,1.4924,1.49205,1.49205,103200000.0
2009-04-16 20:46:00,1.49205,1.4924,1.49205,1.49205,376200000.0
2009-04-16 20:47:00,1.4922,1.4923,1.49205,1.4923,165600000.0
2009-04-16 20:48:00,1.4924,1.4924,1.4922,1.4922,82000000.0
2009-04-16 20:49:00,1.4922,1.4924,1.49205,1.4921,226400000.0
2009-04-16 20:50:00,1.4921,1.4923,1.49205,1.4923,137800000.0
2009-04-16 20:51:00,1.49225,1.4924,1.49205,1.4921,377000000.0
2009-04-16 20:52:00,1.4921,1.4927,1.4918,1.4927,344900000.0
2009-04-16 20:53:00,1.4927,1.4928,1.4919,1.4922,404599999.0
2009-04-16 20:54:00,1.4923,1.4927,1.49225,1.4925,199600000.0
2009-04-16 20:55:00,1.4927,1.4927,1.4925,1.4926,150200000.0
2009-04-16 20:56:00,1.4926,1.4928,1.49255,1.4926,182400000.0
2009-04-16 20:57:00,1.49255,1.4927,1.49245,1.49245,292400000.0
2009-04-16 20:58:00,1.49245,1.4926,1.4924,1.4924,298600000.0
2009-04-16 20:59:00,1.4924,1.4925,1.49225,1.49225,525600000.0
2009-04-16 21:00:00,1.49225,1.4923,1.49155,1.4916,573800001.0
2009-04-16 21:01:00,1.4916,1.4917,1.49115,1.4915,399800000.0
2009-04-16 21:02:00,1.4916,1.4918,1.4915,1.4918,146600000.0
2009-04-16 21:03:00,1.4918,1.49215,1.4918,1.492,207200000.0
2009-04-16 21:04:00,1.492,1.49205,1.49165,1.49165,367600000.0
2009-04-16 21:05:00,1.49165,1.4918,1.4916,1.4916,411200000.0
2009-04-16 21:06:00,1.4918,1.4919,1.4917,1.49175,226800000.0
2009-04-16 21:07:00,1.49165,1.4922,1.49165,1.49195,195400000.0
2009-04-16 21:08:00,1.49195,1.4929,1.49195,1.4928,148400000.0
2009-04-16 21:09:00,1.4928,1.493,1.49225,1.4927,360800000.0
2009-04-16 21:10:00,1.4927,1.4927,1.49265,1.49265,115800000.0
2009-04-16 21:11:00,1.49265,1.49365,1.49265,1.49355,368600000.0
2009-04-16 21:12:00,1.4935,1.4937,1.49295,1.49305,306200000.0
2009-04-16 21:13:00,1.49305,1.49335,1.49305,1.4931,86000000.0
2009-04-16 21:14:00,1.4931,1.4932,1.49225,1.4923,269800000.0
2009-04-16 21:15:00,1.49235,1.49245,1.49235,1.49245,72800000.0
2009-04-16 21:16:00,1.49235,1.49245,1.4923,1.4923,132600000.0
2009-04-16 21:17:00,1.4924,1.4925,1.49235,1.4924,128200000.0
2009-04-16 21:18:00,1.4923,1.4925,1.4923,1.49235,108600000.0
2009-04-16 21:19:00,1.4925,1.49325,1.49225,1.49325,170200000.0
2009-04-16 21:20:00,1.49325,1.49345,1.4931,1.4931,99800000.0
2009-04-16 21:21:00,1.4931,1.4937,1.4931,1.4935,209800000.0
2009-04-16 21:22:00,1.4935,1.49385,1.4935,1.4937,61400000.0
2009-04-16 21:23:00,1.49355,1.4936,1.49335,1.49345,136600000.0
2009-04-16 21:24:00,1.49345,1.4936,1.4934,1.4934,127200000.0
2009-04-16 21:25:00,1.4934,1.4937,1.49335,1.4936,302200000.0
2009-04-16 21:26:00,1.4936,1.4938,1.4936,1.49365,107200000.0
2009-04-16 21:27:00,1.49365,1.4938,1.4935,1.4935,543599998.0
2009-04-16 21:28:00,1.4935,1.4935,1.49295,1.493,285600000.0
2009-04-16 21:29:00,1.493,1.49325,1.49285,1.493,213000000.0
2009-04-16 21:30:00,1.49295,1.4931,1.49265,1.49265,231400000.0
2009-04-16 21:31:00,1.49265,1.4927,1.49265,1.49265,458000000.0
2009-04-16 21:32:00,1.4927,1.4929,1.4927,1.4929,51400000.0
2009-04-16 21:33:00,1.49295,1.49315,1.4927,1.4931,57000000.0
2009-04-16 21:34:00,1.49305,1.4933,1.493,1.4931,104200000.0
2009-04-16 21:35:00,1.4931,1.49315,1.493,1.49305,185800000.0
2009-04-16 21:36:00,1.493,1.493,1.49275,1.4929,237599997.0
2009-04-16 21:37:00,1.4929,1.49305,1.4929,1.49295,202799999.0
2009-04-16 21:38:00,1.49295,1.493,1.4926,1.4928,149000000.0
2009-04-16 21:39:00,1.4928,1.493,1.4927,1.4928,140600000.0
2009-04-16 21:40:00,1.4929,1.4935,1.49285,1.4934,146800000.0
2009-04-16 21:41:00,1.4932,1.4935,1.4932,1.4932,76600000.0
2009-04-16 21:42:00,1.49325,1.4934,1.493,1.4931,225400000.0
2009-04-16 21:43:00,1.49315,1.4935,1.4931,1.4931,219600000.0
2009-04-16 21:44:00,1.4932,1.4933,1.4929,1.493,548200000.0
2009-04-16 21:45:00,1.49295,1.49345,1.49275,1.4934,362200001.0
2009-04-16 21:46:00,1.4934,1.49345,1.49305,1.49305,188400000.0
2009-04-16 21:47:00,1.49305,1.4931,1.4928,1.4928,404000000.0
2009-04-16 21:48:00,1.4928,1.49285,1.4928,1.49285,356600000.0
2009-04-16 21:49:00,1.49285,1.4929,1.4925,1.4927,386200000.0
2009-04-16 21:50:00,1.49265,1.4927,1.49255,1.49265,187200000.0
2009-04-16 21:51:00,1.4926,1.4928,1.4926,1.4928,93800000.0
2009-04-16 21:52:00,1.4929,1.4929,1.49255,1.4927,186600000.0
2009-04-16 21:53:00,1.49265,1.4928,1.49255,1.4928,222000000.0
2009-04-16 21:54:00,1.4927,1.4928,1.4927,1.49275,294000000.0
2009-04-16 21:55:00,1.49275,1.493,1.49275,1.4929,67600000.0
2009-04-16 21:56:00,1.493,1.4931,1.49275,1.493,81200000.0
2009-04-16 21:57:00,1.49295,1.49295,1.49255,1.49275,169800000.0
2009-04-16 21:58:00,1.49275,1.4928,1.49245,1.49255,291400000.0
2009-04-16 21:59:00,1.4926,1.4926,1.4921,1.4923,359999995.0
2009-04-16 22:00:00,1.4924,1.4927,1.4924,1.4926,191200000.0
2009-04-16 22:01:00,1.4926,1.4926,1.4925,1.4926,126400000.0
2009-04-16 22:02:00,1.4924,1.4925,1.49235,1.4924,183200000.0
2009-04-16 22:03:00,1.4923,1.4924,1.4921,1.4923,286800000.0
2009-04-16 22:04:00,1.49225,1.49255,1.49225,1.4925,186800000.0
2009-04-16 22:05:00,1.4925,1.49255,1.49235,1.4924,148000000.0
2009-04-16 22:06:00,1.49245,1.49255,1.4924,1.49255,132799999.0
2009-04-16 22:07:00,1.49255,1.4926,1.4924,1.4926,121600000.0
2009-04-16 22:08:00,1.49265,1.4927,1.49265,1.49265,46400000.0
2009-04-16 22:09:00,1.49265,1.49275,1.49265,1.49275,89600000.0
2009-04-16 22:10:00,1.4927,1.4928,1.4925,1.49275,217599999.0
2009-04-16 22:11:00,1.4928,1.49285,1.4928,1.4928,22400000.0
2009-04-16 22:12:00,1.4928,1.4929,1.4928,1.4929,89600000.0
2009-04-16 22:13:00,1.493,1.49335,1.493,1.4932,119200000.0
2009-04-16 22:14:00,1.49335,1.49345,1.4931,1.4931,203200000.0
2009-04-16 22:15:00,1.49305,1.4934,1.493,1.49325,177600000.0
2009-04-16 22:16:00,1.4933,1.49335,1.49325,1.49335,76800000.0
2009-04-16 22:17:00,1.4933,1.4934,1.4933,1.4934,43200000.0
2009-04-16 22:18:00,1.4934,1.49345,1.4933,1.4933,252800002.0
2009-04-16 22:19:00,1.4933,1.49335,1.49305,1.49305,268600003.0
2009-04-16 22:20:00,1.4931,1.4931,1.493,1.4931,148800000.0
2009-04-16 22:21:00,1.49305,1.49325,1.49305,1.49315,84000000.0
2009-04-16 22:22:00,1.49315,1.4933,1.4931,1.4931,70000000.0
2009-04-16 22:23:00,1.49305,1.4931,1.49285,1.4931,42600000.0
2009-04-16 22:24:00,1.49315,1.49315,1.49305,1.49315,70400000.0
2009-04-16 22:25:00,1.49315,1.4934,1.49315,1.4934,114399999.0
2009-04-16 22:26:00,1.49325,1.49325,1.4932,1.49325,12000000.0
2009-04-16 22:27:00,1.49335,1.4935,1.4933,1.4933,51600000.0
2009-04-16 22:28:00,1.4933,1.49335,1.49315,1.49315,56800000.0
2009-04-16 22:29:00,1.4931,1.4932,1.4931,1.4931,92000000.0
2009-04-16 22:30:00,1.49315,1.49325,1.49295,1.49325,127200000.0
2009-04-16 22:31:00,1.49325,1.49325,1.49325,1.49325,22400000.0
2009-04-16 22:32:00,1.49325,1.49325,1.49325,1.49325,9600000.0
2009-04-16 22:33:00,1.49325,1.49325,1.49325,1.49325,3200000.0
2009-04-16 22:34:00,1.4932,1.4932,1.4929,1.49305,108000000.0
2009-04-16 22:35:00,1.49305,1.4931,1.49305,1.4931,62400000.0
2009-04-16 22:36:00,1.4931,1.4932,1.493,1.493,159200000.0
2009-04-16 22:37:00,1.49305,1.49325,1.493,1.4932,126200000.0
2009-04-16 22:38:00,1.493,1.4932,1.4929,1.4929,103600000.0
2009-04-16 22:39:00,1.49285,1.49285,1.49275,1.4928,132000000.0
2009-04-16 22:40:00,1.4928,1.4929,1.49275,1.4929,56800000.0
2009-04-16 22:41:00,1.4929,1.4929,1.4928,1.49285,52800000.0
2009-04-16 22:42:00,1.49285,1.49285,1.4926,1.4926,137600000.0
2009-04-16 22:43:00,1.4926,1.49285,1.4926,1.4928,96000000.0
2009-04-16 22:44:00,1.49275,1.49275,1.4927,1.4927,14400000.0
2009-04-16 22:45:00,1.49265,1.49265,1.49235,1.49235,53600000.0
2009-04-16 22:46:00,1.49225,1.49225,1.49225,1.49225,48400000.0
2009-04-16 22:47:00,1.49235,1.49235,1.49235,1.49235,3200000.0
2009-04-16 22:48:00,1.49235,1.49255,1.49235,1.49255,36800000.0
2009-04-16 22:49:00,1.49265,1.49275,1.4926,1.49275,22400000.0
2009-04-16 22:50:00,1.49275,1.4928,1.49255,1.4926,124000000.0
2009-04-16 22:51:00,1.4926,1.4927,1.49245,1.4925,128800000.0
2009-04-16 22:52:00,1.4926,1.49265,1.49255,1.49265,69600000.0
2009-04-16 22:53:00,1.4926,1.4926,1.49235,1.49235,35200000.0
2009-04-16 22:54:00,1.49235,1.4925,1.49235,1.4925,82400000.0
2009-04-16 22:55:00,1.4925,1.49255,1.49235,1.4924,126400000.0
2009-04-16 22:56:00,1.4924,1.4925,1.49235,1.4925,92200000.0
2009-04-16 22:57:00,1.4925,1.4925,1.4924,1.4925,14000000.0
2009-04-16 22:58:00,1.49245,1.4925,1.49245,1.4925,13600000.0
2009-04-16 22:59:00,1.49245,1.49255,1.49235,1.4924,82400000.0
2009-04-16 23:00:00,1.49105,1.493,1.491,1.4925,91200000.0
2009-04-16 23:01:00,1.49245,1.49255,1.492,1.492,27200000.0
2009-04-16 23:02:00,1.492,1.4925,1.492,1.49235,36800000.0
2009-04-16 23:03:00,1.49195,1.49275,1.49195,1.49275,82400000.0
2009-04-16 23:04:00,1.49265,1.493,1.4926,1.493,65600000.0
2009-04-16 23:05:00,1.49315,1.4933,1.49315,1.4932,43200000.0
2009-04-16 23:06:00,1.49315,1.49315,1.49315,1.49315,10400000.0
2009-04-16 23:07:00,1.49315,1.49315,1.49315,1.49315,3200000.0
2009-04-16 23:08:00,1.49315,1.49315,1.49315,1.49315,3200000.0
2009-04-16 23:09:00,1.4932,1.49325,1.4932,1.49325,31200000.0
2009-04-16 23:10:00,1.49325,1.49325,1.49325,1.49325,10400000.0
2009-04-16 23:11:00,1.49325,1.49345,1.49325,1.4934,25600000.0
2009-04-16 23:12:00,1.4934,1.4935,1.4933,1.4935,29600000.0
2009-04-16 23:13:00,1.4935,1.4935,1.4935,1.4935,4800000.0
2009-04-16 23:14:00,1.49345,1.49345,1.4926,1.493,51600000.0
2009-04-16 23:15:00,1.4931,1.4931,1.49305,1.49305,8000000.0
2009-04-16 23:16:00,1.493,1.493,1.49235,1.49235,24400000.0
2009-04-16 23:17:00,1.4925,1.4929,1.4925,1.4929,33600000.0
2009-04-16 23:18:00,1.49295,1.493,1.49295,1.49295,24000000.0
2009-04-16 23:19:00,1.49275,1.49295,1.49275,1.4929,11200000.0
2009-04-16 23:20:00,1.49285,1.49305,1.4924,1.4924,55200000.0
2009-04-16 23:21:00,1.4923,1.49235,1.49205,1.49215,82400000.0
2009-04-16 23:22:00,1.4921,1.4924,1.49205,1.49225,56000000.0
2009-04-16 23:23:00,1.4922,1.4922,1.492,1.49205,32800000.0
2009-04-16 23:24:00,1.4922,1.49235,1.4922,1.49235,53600000.0
2009-04-16 23:25:00,1.49225,1.49235,1.4918,1.49195,53600000.0
2009-04-16 23:26:00,1.49195,1.4922,1.49195,1.492,48800000.0
2009-04-16 23:27:00,1.492,1.492,1.492,1.492,3200000.0
2009-04-16 23:28:00,1.49192,1.49224,1.49174,1.49188,156800000.0
2009-04-16 23:29:00,1.492,1.492,1.492,1.492,3200000.0
2009-04-16 23:30:00,1.492,1.492,1.49175,1.49185,75200000.0
2009-04-16 23:31:00,1.49185,1.49185,1.49165,1.49175,28800000.0
2009-04-16 23:32:00,1.49175,1.49175,1.49165,1.49175,87200000.0
2009-04-16 23:33:00,1.49175,1.49185,1.4916,1.4917,23200000.0
2009-04-16 23:34:00,1.4917,1.4924,1.49155,1.49235,67200000.0
2009-04-16 23:35:00,1.49245,1.4939,1.49245,1.4939,180800000.0
2009-04-16 23:36:00,1.4939,1.49405,1.4923,1.49295,133000000.0
2009-04-16 23:37:00,1.49275,1.49275,1.4921,1.49225,12800000.0
2009-04-16 23:38:00,1.4922,1.4922,1.49215,1.49215,17600000.0
2009-04-16 23:39:00,1.4921,1.4921,1.4919,1.492,156800001.0
2009-04-16 23:40:00,1.49205,1.49205,1.4919,1.4919,27200000.0
2009-04-16 23:41:00,1.4919,1.4919,1.49175,1.49175,220799999.0
2009-04-16 23:42:00,1.49175,1.49215,1.49175,1.49185,101799999.0
2009-04-16 23:43:00,1.4919,1.4919,1.4918,1.4918,28800000.0
2009-04-16 23:44:00,1.49185,1.49185,1.49185,1.49185,11200000.0
2009-04-16 23:45:00,1.4919,1.4919,1.49175,1.4918,114400000.0
2009-04-16 23:46:00,1.4919,1.492,1.4918,1.492,19400000.0
2009-04-16 23:47:00,1.492,1.4924,1.492,1.49215,149400000.0
2009-04-16 23:48:00,1.49205,1.49205,1.492,1.492,11200000.0
2009-04-16 23:49:00,1.49205,1.49285,1.49205,1.49225,150000000.0
2009-04-16 23:50:00,1.4922,1.4922,1.4922,1.4922,3200000.0
2009-04-16 23:51:00,1.49213,1.49224,1.49183,1.49195,121800000.0
2009-04-16 23:52:00,1.49215,1.49215,1.49215,1.49215,3200000.0
2009-04-16 23:53:00,1.4921,1.4922,1.4921,1.49215,9600000.0
2009-04-16 23:54:00,1.49215,1.49215,1.492,1.49205,17000000.0
2009-04-16 23:55:00,1.4921,1.49215,1.49175,1.49175,52800000.0
2009-04-16 23:56:00,1.49175,1.49175,1.49148,1.49148,187400000.0
2009-04-16 23:57:00,1.49161,1.49183,1.49161,1.49164,246799998.0
2009-04-16 23:58:00,1.49175,1.49205,1.4917,1.4917,42600000.0
2009-04-16 23:59:00,1.49165,1.4917,1.4916,1.4917,122400000.0
2009-04-17 00:00:00,1.4917,1.4917,1.4917,1.4917,19200000.0
2009-04-17 00:01:00,1.4919,1.492,1.4919,1.49195,33600000.0
2009-04-17 00:02:00,1.49195,1.49205,1.49195,1.492,76800000.0
2009-04-17 00:03:00,1.49205,1.49205,1.49145,1.4918,76400000.0
2009-04-17 00:04:00,1.49175,1.49185,1.49155,1.49155,78400000.0
2009-04-17 00:05:00,1.4916,1.4917,1.4916,1.4917,27200000.0
2009-04-17 00:06:00,1.49175,1.49175,1.4916,1.49165,69600000.0
2009-04-17 00:07:00,1.49165,1.49165,1.4916,1.4916,43200000.0
2009-04-17 00:08:00,1.4916,1.4917,1.4916,1.4916,127199999.0
2009-04-17 00:09:00,1.49165,1.49165,1.49165,1.49165,31200000.0
2009-04-17 00:10:00,1.49165,1.4917,1.4916,1.49165,25400000.0
2009-04-17 00:11:00,1.4916,1.4918,1.4914,1.4914,48600000.0
2009-04-17 00:12:00,1.49175,1.492,1.4917,1.4918,8400000.0
2009-04-17 00:13:00,1.4918,1.4919,1.4917,1.4918,21000000.0
2009-04-17 00:14:00,1.49185,1.4919,1.4915,1.4918,15600000.0
2009-04-17 00:15:00,1.4917,1.4918,1.4916,1.4918,36200000.0
2009-04-17 00:16:00,1.49175,1.4918,1.4916,1.4918,36600000.0
2009-04-17 00:17:00,1.4917,1.492,1.4915,1.4918,39800000.0
2009-04-17 00:18:00,1.4916,1.4918,1.4915,1.4916,102400000.0
2009-04-17 00:19:00,1.49155,1.49195,1.49145,1.4915,75200000.0
2009-04-17 00:20:00,1.49155,1.49155,1.49155,1.49155,4800000.0
2009-04-17 00:21:00,1.49155,1.49155,1.4915,1.4915,124800000.0
2009-04-17 00:22:00,1.49185,1.49185,1.4914,1.4916,34600000.0
2009-04-17 00:23:00,1.49155,1.4919,1.49135,1.4915,295400001.0
2009-04-17 00:24:00,1.4915,1.49155,1.4915,1.4915,192000000.0
2009-04-17 00:25:00,1.4915,1.4915,1.4915,1.4915,192000000.0
2009-04-17 00:26:00,1.4915,1.4915,1.4915,1.4915,57600000.0
2009-04-17 00:27:00,1.4915,1.4915,1.4915,1.4915,48000000.0
2009-04-17 00:28:00,1.49175,1.49175,1.49135,1.49135,10600000.0
2009-04-17 00:29:00,1.49147,1.4918,1.49129,1.49129,287600000.0
2009-04-17 00:30:00,1.49146,1.49159,1.49142,1.49149,158400000.0
2009-04-17 00:31:00,1.49118,1.49163,1.49112,1.49142,230200000.0
2009-04-17 00:32:00,1.4915,1.49155,1.4915,1.49155,14400000.0
2009-04-17 00:33:00,1.49139,1.49155,1.49115,1.49155,133200000.0
2009-04-17 00:34:00,1.49145,1.49163,1.49125,1.49147,237200000.0
2009-04-17 00:35:00,1.49145,1.49145,1.4912,1.4914,20200000.0
2009-04-17 00:36:00,1.49175,1.49175,1.49135,1.49135,21200000.0
2009-04-17 00:37:00,1.4915,1.4917,1.4915,1.4917,97000000.0
2009-04-17 00:38:00,1.4919,1.4919,1.4916,1.4916,3000000.0
2009-04-17 00:39:00,1.49195,1.492,1.4916,1.4917,24800000.0
2009-04-17 00:40:00,1.4917,1.4917,1.4917,1.4917,4000000.0
2009-04-17 00:41:00,1.4919,1.4919,1.4917,1.4917,5000000.0
2009-04-17 00:42:00,1.49138,1.4914,1.49123,1.49133,31200000.0
2009-04-17 00:43:00,1.49195,1.4922,1.4916,1.4916,5000000.0
2009-04-17 00:44:00,1.49165,1.4918,1.49165,1.4917,34000000.0
2009-04-17 00:45:00,1.49165,1.49205,1.49165,1.49195,32200000.0
2009-04-17 00:46:00,1.4918,1.49235,1.4916,1.49205,85200000.0
2009-04-17 00:47:00,1.4914,1.49215,1.4914,1.49155,14200000.0
2009-04-17 00:48:00,1.4917,1.49195,1.49145,1.49145,12600000.0
2009-04-17 00:49:00,1.4916,1.4916,1.4916,1.4916,48000000.0
2009-04-17 00:50:00,1.4916,1.4916,1.4916,1.4916,4800000.0
2009-04-17 00:51:00,1.49165,1.4919,1.49165,1.4917,11200000.0
2009-04-17 00:52:00,1.49136,1.49147,1.49119,1.49147,209600002.0
2009-04-17 00:53:00,1.4917,1.4917,1.4917,1.4917,4800000.0
2009-04-17 00:54:00,1.49135,1.49163,1.49129,1.4913,75800000.0
2009-04-17 00:55:00,1.49116,1.49169,1.49116,1.49169,116800000.0
2009-04-17 00:56:00,1.49157,1.49168,1.49137,1.49168,230800000.0
2009-04-17 00:57:00,1.4917,1.4917,1.4917,1.4917,3200000.0
2009-04-17 00:58:00,1.4917,1.4917,1.4917,1.4917,19200000.0
2009-04-17 00:59:00,1.4917,1.4917,1.4916,1.4917,64000000.0
2009-04-17 01:00:00,1.4917,1.4921,1.4917,1.49195,129600000.0
2009-04-17 01:01:00,1.492,1.492,1.492,1.492,9600000.0
2009-04-17 01:02:00,1.49205,1.49265,1.49205,1.4926,99200000.0
2009-04-17 01:03:00,1.49228,1.49255,1.49212,1.49228,160800001.0
2009-04-17 01:04:00,1.49238,1.49257,1.49212,1.49212,355400001.0
2009-04-17 01:05:00,1.49221,1.49258,1.49205,1.49224,384000004.0
2009-04-17 01:06:00,1.4925,1.49255,1.4925,1.49255,13600000.0
2009-04-17 01:07:00,1.4926,1.4928,1.49255,1.49265,68200000.0
2009-04-17 01:08:00,1.4928,1.4928,1.4926,1.4926,65600000.0
2009-04-17 01:09:00,1.4926,1.49265,1.4926,1.4926,62400000.0
2009-04-17 01:10:00,1.4926,1.4928,1.4926,1.49275,37600000.0
2009-04-17 01:11:00,1.49275,1.49275,1.49275,1.49275,1600000.0
2009-04-17 01:12:00,1.49275,1.49275,1.4924,1.4924,54400000.0
2009-04-17 01:13:00,1.49245,1.49245,1.4923,1.4923,14400000.0
2009-04-17 01:14:00,1.49225,1.49235,1.4921,1.4921,38400000.0
2009-04-17 01:15:00,1.49215,1.4925,1.49215,1.4925,20800000.0
2009-04-17 01:16:00,1.49255,1.49255,1.49215,1.49255,146000000.0
2009-04-17 01:17:00,1.49255,1.49255,1.49185,1.492,94800000.0
2009-04-17 01:18:00,1.492,1.49225,1.492,1.49225,6400000.0
2009-04-17 01:19:00,1.49177,1.49198,1.49172,1.4919,108400001.0
2009-04-17 01:20:00,1.492,1.49218,1.49195,1.49213,272600000.0
2009-04-17 01:21:00,1.49204,1.49222,1.49192,1.49202,332400000.0
2009-04-17 01:22:00,1.49198,1.49208,1.49184,1.49208,99200000.0
2009-04-17 01:23:00,1.49215,1.49215,1.492,1.4921,20800000.0
2009-04-17 01:24:00,1.49215,1.4922,1.49215,1.4922,3200000.0
2009-04-17 01:25:00,1.4923,1.4925,1.49215,1.4925,33800000.0
2009-04-17 01:26:00,1.4925,1.49275,1.4925,1.4927,12600000.0
2009-04-17 01:27:00,1.4927,1.493,1.4927,1.493,14400000.0
2009-04-17 01:28:00,1.4928,1.4934,1.4928,1.49305,85600000.0
2009-04-17 01:29:00,1.4931,1.49315,1.493,1.49305,128000000.0
2009-04-17 01:30:00,1.49285,1.49285,1.49255,1.49255,43800000.0
2009-04-17 01:31:00,1.4927,1.4927,1.4926,1.4926,20800000.0
2009-04-17 01:32:00,1.4926,1.49265,1.4926,1.49265,70400000.0
2009-04-17 01:33:00,1.49248,1.49256,1.49224,1.49256,202199995.0
2009-04-17 01:34:00,1.4926,1.49265,1.4926,1.49265,24000000.0
2009-04-17 01:35:00,1.4926,1.4926,1.4926,1.4926,9600000.0
2009-04-17 01:36:00,1.4926,1.4926,1.4926,1.4926,19200000.0
2009-04-17 01:37:00,1.49255,1.49255,1.4923,1.4923,19600000.0
2009-04-17 01:38:00,1.49245,1.49265,1.49245,1.49255,75200000.0
2009-04-17 01:39:00,1.49245,1.49265,1.49245,1.4926,62400000.0
2009-04-17 01:40:00,1.49247,1.49256,1.49234,1.49241,190400006.0
2009-04-17 01:41:00,1.49245,1.49263,1.49233,1.49233,239600001.0
2009-04-17 01:42:00,1.4926,1.49375,1.4926,1.49325,94100000.0
2009-04-17 01:43:00,1.49325,1.49345,1.49325,1.49325,64000000.0
2009-04-17 01:44:00,1.49325,1.49355,1.49325,1.49355,74400000.0
2009-04-17 01:45:00,1.4936,1.49395,1.4935,1.4935,370200001.0
2009-04-17 01:46:00,1.4936,1.4938,1.4935,1.49375,182400000.0
2009-04-17 01:47:00,1.49375,1.4938,1.49355,1.49365,127400000.0
2009-04-17 01:48:00,1.49365,1.49365,1.4935,1.4936,112000000.0
2009-04-17 01:49:00,1.4936,1.4938,1.4936,1.4938,148800000.0
2009-04-17 01:50:00,1.4938,1.4938,1.4938,1.4938,52800000.0
2009-04-17 01:51:00,1.4939,1.494,1.4939,1.4939,62400000.0
2009-04-17 01:52:00,1.4939,1.4939,1.4934,1.49345,135600000.0
2009-04-17 01:53:00,1.49365,1.49365,1.4934,1.4935,561600000.0
2009-04-17 01:54:00,1.4935,1.4935,1.49315,1.49315,146800000.0
2009-04-17 01:55:00,1.4932,1.4935,1.493,1.4935,95000000.0
2009-04-17 01:56:00,1.49345,1.49345,1.4932,1.4934,16200000.0
2009-04-17 01:57:00,1.4934,1.4934,1.49265,1.4927,47800000.0
2009-04-17 01:58:00,1.4927,1.4932,1.4927,1.4931,165200000.0
2009-04-17 01:59:00,1.4931,1.4931,1.49255,1.49255,171800000.0
2009-04-17 02:00:00,1.49255,1.49255,1.49105,1.49185,177000000.0
2009-04-17 02:01:00,1.4919,1.4926,1.49175,1.4922,228500000.0
2009-04-17 02:02:00,1.4922,1.49255,1.492,1.4922,179200000.0
2009-04-17 02:03:00,1.49225,1.4926,1.4922,1.4926,188800000.0
2009-04-17 02:04:00,1.4926,1.4926,1.4926,1.4926,19200000.0
2009-04-17 02:05:00,1.4926,1.493,1.4925,1.49275,148800000.0
2009-04-17 02:06:00,1.49275,1.49275,1.49265,1.49265,43200000.0
2009-04-17 02:07:00,1.49265,1.49265,1.4926,1.4926,28800000.0
2009-04-17 02:08:00,1.4926,1.4926,1.4926,1.4926,24000000.0
2009-04-17 02:09:00,1.49255,1.49255,1.4925,1.49255,60800000.0
2009-04-17 02:10:00,1.49255,1.49255,1.4922,1.4923,181400001.0
2009-04-17 02:11:00,1.4923,1.4923,1.4923,1.4923,208000000.0
2009-04-17 02:12:00,1.49235,1.49245,1.4923,1.49245,307199997.0
2009-04-17 02:13:00,1.4924,1.49265,1.49225,1.4925,447999996.0
2009-04-17 02:14:00,1.49255,1.4926,1.49255,1.49255,86400000.0
2009-04-17 02:15:00,1.49255,1.49255,1.49245,1.49245,126400000.0
2009-04-17 02:16:00,1.49235,1.49247,1.49234,1.49238,22600000.0
2009-04-17 02:17:00,1.4925,1.49265,1.4925,1.49265,212000002.0
2009-04-17 02:18:00,1.49265,1.49265,1.49265,1.49265,9600000.0
2009-04-17 02:19:00,1.49251,1.49258,1.49246,1.49258,22600000.0
2009-04-17 02:20:00,1.49265,1.4927,1.49235,1.4925,154400001.0
2009-04-17 02:21:00,1.49255,1.49265,1.4923,1.4923,151200000.0
2009-04-17 02:22:00,1.4923,1.4925,1.4923,1.4925,69000000.0
2009-04-17 02:23:00,1.49245,1.49275,1.4924,1.4927,210400001.0
2009-04-17 02:24:00,1.4927,1.49275,1.49265,1.49265,110400000.0
2009-04-17 02:25:00,1.4927,1.49295,1.49255,1.4926,94800000.0
2009-04-17 02:26:00,1.4927,1.4927,1.4926,1.49265,19200000.0
2009-04-17 02:27:00,1.4927,1.49335,1.4927,1.4933,128200000.0
2009-04-17 02:28:00,1.4933,1.4933,1.49305,1.4933,76800000.0
2009-04-17 02:29:00,1.4933,1.4936,1.49215,1.4923,278900003.0
2009-04-17 02:30:00,1.4922,1.4924,1.4917,1.4918,327200000.0
2009-04-17 02:31:00,1.4918,1.4918,1.4913,1.4915,197200000.0
2009-04-17 02:32:00,1.4915,1.492,1.4915,1.492,237200000.0
2009-04-17 02:33:00,1.49195,1.4925,1.49165,1.4919,205399998.0
2009-04-17 02:34:00,1.4919,1.4919,1.4917,1.4917,93000000.0
2009-04-17 02:35:00,1.4917,1.4917,1.49105,1.4913,141600000.0
2009-04-17 02:36:00,1.4913,1.4915,1.49105,1.4912,31400000.0
2009-04-17 02:37:00,1.4912,1.4912,1.491,1.491,137400000.0
2009-04-17 02:38:00,1.491,1.491,1.49045,1.4906,126400000.0
2009-04-17 02:39:00,1.4906,1.4913,1.49035,1.4909,129400000.0
2009-04-17 02:40:00,1.4908,1.4908,1.49025,1.4904,77700000.0
2009-04-17 02:41:00,1.4904,1.491,1.4904,1.491,214599999.0
2009-04-17 02:42:00,1.491,1.491,1.4908,1.4908,10600000.0
2009-04-17 02:43:00,1.4908,1.4908,1.4904,1.4904,27200000.0
2009-04-17 02:44:00,1.4906,1.4906,1.4902,1.49025,177800001.0
2009-04-17 02:45:00,1.4902,1.4903,1.49,1.49015,303200000.0
2009-04-17 02:46:00,1.4902,1.49035,1.48945,1.48975,363200000.0
2009-04-17 02:47:00,1.4898,1.4899,1.4896,1.48985,82000000.0
2009-04-17 02:48:00,1.4898,1.4898,1.4896,1.4897,105800000.0
2009-04-17 02:49:00,1.48975,1.4903,1.4897,1.49025,193000000.0
2009-04-17 02:50:00,1.4902,1.49095,1.4902,1.4907,169200000.0
2009-04-17 02:51:00,1.4905,1.4907,1.4905,1.49065,65600000.0
2009-04-17 02:52:00,1.4905,1.4909,1.4905,1.4906,82600000.0
2009-04-17 02:53:00,1.4906,1.49095,1.48945,1.49085,240400000.0
2009-04-17 02:54:00,1.49085,1.491,1.4905,1.4906,107000000.0
2009-04-17 02:55:00,1.4905,1.4908,1.4903,1.4905,296800000.0
2009-04-17 02:56:00,1.4905,1.4905,1.4894,1.4896,241600000.0
2009-04-17 02:57:00,1.4896,1.4899,1.4896,1.4899,35200000.0
2009-04-17 02:58:00,1.4899,1.4904,1.4898,1.4904,181400000.0
2009-04-17 02:59:00,1.4905,1.49055,1.49015,1.4903,597400000.0
2009-04-17 03:00:00,1.4903,1.4905,1.49015,1.4904,215000000.0
2009-04-17 03:01:00,1.4904,1.4905,1.49015,1.49045,169000000.0
2009-04-17 03:02:00,1.4904,1.4906,1.49035,1.4904,128800000.0
2009-04-17 03:03:00,1.4904,1.4905,1.4904,1.4904,92400000.0
2009-04-17 03:04:00,1.4904,1.4908,1.4904,1.4908,194000000.0
2009-04-17 03:05:00,1.49075,1.491,1.49075,1.4908,43200000.0
2009-04-17 03:06:00,1.4908,1.4908,1.49005,1.49035,22200000.0
2009-04-17 03:07:00,1.4901,1.4904,1.4896,1.4896,189800000.0
2009-04-17 03:08:00,1.4896,1.4897,1.4889,1.4889,168000000.0
2009-04-17 03:09:00,1.4889,1.4889,1.48815,1.4886,100000000.0
2009-04-17 03:10:00,1.4886,1.4886,1.4882,1.48825,342400000.0
2009-04-17 03:11:00,1.4885,1.4885,1.48825,1.4883,155400000.0
2009-04-17 03:12:00,1.4883,1.4885,1.48825,1.48845,84200000.0
2009-04-17 03:13:00,1.4884,1.48935,1.4884,1.48905,63600000.0
2009-04-17 03:14:00,1.4891,1.4892,1.4889,1.4891,72400000.0
2009-04-17 03:15:00,1.4891,1.4891,1.4885,1.4889,519000000.0
2009-04-17 03:16:00,1.48885,1.48885,1.48865,1.4887,108500000.0
2009-04-17 03:17:00,1.4887,1.4893,1.4887,1.4893,127300000.0
2009-04-17 03:18:00,1.4893,1.4896,1.4892,1.4892,149600000.0
2009-04-17 03:19:00,1.48925,1.48925,1.48905,1.4891,24400000.0
2009-04-17 03:20:00,1.4891,1.4891,1.4887,1.4887,47900000.0
2009-04-17 03:21:00,1.4887,1.4887,1.48805,1.48815,325200002.0
2009-04-17 03:22:00,1.4882,1.4888,1.48815,1.4888,118800000.0
2009-04-17 03:23:00,1.4888,1.48885,1.4883,1.4883,112000000.0
2009-04-17 03:24:00,1.4883,1.4886,1.4883,1.4884,255199999.0
2009-04-17 03:25:00,1.48835,1.48845,1.48835,1.48845,55200000.0
2009-04-17 03:26:00,1.48845,1.48845,1.48845,1.48845,15200000.0
2009-04-17 03:27:00,1.48845,1.4885,1.48845,1.4885,42800000.0
2009-04-17 03:28:00,1.48845,1.4887,1.48845,1.48845,12000000.0
2009-04-17 03:29:00,1.4887,1.4887,1.4881,1.4881,40200000.0
2009-04-17 03:30:00,1.4881,1.4885,1.4881,1.4885,55200000.0
2009-04-17 03:31:00,1.4887,1.48925,1.4885,1.489,39800000.0
2009-04-17 03:32:00,1.489,1.48915,1.4889,1.4889,119400000.0
2009-04-17 03:33:00,1.4889,1.489,1.48875,1.489,52200000.0
2009-04-17 03:34:00,1.489,1.48945,1.489,1.48915,133000000.0
2009-04-17 03:35:00,1.48915,1.4893,1.48905,1.4891,179600000.0
2009-04-17 03:36:00,1.48915,1.4895,1.48915,1.4895,109600000.0
2009-04-17 03:37:00,1.4895,1.4896,1.4895,1.48955,234400000.0
2009-04-17 03:38:00,1.48955,1.4899,1.48955,1.4899,55800000.0
2009-04-17 03:39:00,1.48985,1.49005,1.48945,1.49,81800000.0
2009-04-17 03:40:00,1.49,1.49005,1.48925,1.48975,203000000.0
2009-04-17 03:41:00,1.4897,1.4897,1.48845,1.489,140500000.0
2009-04-17 03:42:00,1.48895,1.4896,1.4887,1.48955,133600000.0
2009-04-17 03:43:00,1.48945,1.4895,1.48925,1.48945,30000000.0
2009-04-17 03:44:00,1.48945,1.48945,1.48945,1.48945,32000000.0
2009-04-17 03:45:00,1.48945,1.4897,1.48945,1.48955,58600000.0
2009-04-17 03:46:00,1.48975,1.4904,1.48975,1.4904,159200000.0
2009-04-17 03:47:00,1.4903,1.4904,1.49,1.4901,407200000.0
2009-04-17 03:48:00,1.4901,1.4905,1.49,1.4903,284000000.0
2009-04-17 03:49:00,1.49025,1.49065,1.49025,1.49055,597800004.0
2009-04-17 03:50:00,1.49045,1.49045,1.4901,1.4904,112200000.0
2009-04-17 03:51:00,1.4904,1.4906,1.48955,1.4901,310000000.0
2009-04-17 03:52:00,1.4901,1.49015,1.49,1.4901,157000000.0
2009-04-17 03:53:00,1.4901,1.4901,1.49,1.4901,119000000.0
2009-04-17 03:54:00,1.4901,1.4901,1.48995,1.49,336400000.0
2009-04-17 03:55:00,1.4901,1.4901,1.49,1.49,127400000.0
2009-04-17 03:56:00,1.49,1.49005,1.49,1.49005,141600000.0
2009-04-17 03:57:00,1.49005,1.49005,1.48955,1.48955,204600000.0
2009-04-17 03:58:00,1.4895,1.4902,1.4895,1.48995,123000000.0
2009-04-17 03:59:00,1.48995,1.49,1.4897,1.48985,136000000.0
2009-04-17 04:00:00,1.48985,1.4902,1.48955,1.48955,50400000.0
2009-04-17 04:01:00,1.4897,1.4898,1.48965,1.48965,48000000.0
2009-04-17 04:02:00,1.48965,1.49,1.48965,1.49,141800000.0
2009-04-17 04:03:00,1.49,1.49015,1.4896,1.4896,187800000.0
2009-04-17 04:04:00,1.4896,1.48975,1.4896,1.48975,14400000.0
2009-04-17 04:05:00,1.4898,1.4899,1.4895,1.4896,20800000.0
2009-04-17 04:06:00,1.4896,1.4897,1.4895,1.4897,15400000.0
2009-04-17 04:07:00,1.4897,1.4899,1.48935,1.48965,85600000.0
2009-04-17 04:08:00,1.48965,1.48965,1.4892,1.4893,145600000.0
2009-04-17 04:09:00,1.48935,1.48955,1.4893,1.48945,19200000.0
2009-04-17 04:10:00,1.4895,1.4895,1.4895,1.4895,5000000.0
2009-04-17 04:11:00,1.48955,1.48955,1.48955,1.48955,1600000.0
2009-04-17 04:12:00,1.4896,1.4896,1.4896,1.4896,1600000.0
2009-04-17 04:13:00,1.48965,1.4897,1.4894,1.4894,34200000.0
2009-04-17 04:14:00,1.4894,1.4898,1.4894,1.4895,194100000.0
2009-04-17 04:15:00,1.4894,1.4894,1.48925,1.48925,49600000.0
2009-04-17 04:16:00,1.4893,1.48935,1.48905,1.48905,97600000.0
2009-04-17 04:17:00,1.4891,1.4892,1.4891,1.4892,8000000.0
2009-04-17 04:18:00,1.4892,1.4893,1.4891,1.4893,109200001.0
2009-04-17 04:19:00,1.4893,1.4893,1.4892,1.4893,126800000.0
2009-04-17 04:20:00,1.4893,1.4893,1.4892,1.4892,60200000.0
2009-04-17 04:21:00,1.4892,1.4894,1.4892,1.4893,62400000.0
2009-04-17 04:22:00,1.4893,1.48945,1.4888,1.4888,198000000.0
2009-04-17 04:23:00,1.4888,1.4888,1.4875,1.48785,538200000.0
2009-04-17 04:24:00,1.4878,1.48895,1.4877,1.4889,533800000.0
2009-04-17 04:25:00,1.4889,1.48905,1.4882,1.48845,427300000.0
2009-04-17 04:26:00,1.4885,1.4891,1.4884,1.4886,349000003.0
2009-04-17 04:27:00,1.48865,1.48915,1.4886,1.4891,252200000.0
2009-04-17 04:28:00,1.4891,1.4891,1.4891,1.4891,72000000.0
2009-04-17 04:29:00,1.4891,1.4891,1.48845,1.48865,185000000.0
2009-04-17 04:30:00,1.48865,1.48915,1.48865,1.4887,166400000.0
2009-04-17 04:31:00,1.4888,1.48885,1.488,1.4883,130400000.0
2009-04-17 04:32:00,1.4883,1.4883,1.48815,1.48815,82400000.0
2009-04-17 04:33:00,1.4882,1.4884,1.4879,1.4879,106000000.0
2009-04-17 04:34:00,1.4882,1.4883,1.4879,1.4879,49800000.0
2009-04-17 04:35:00,1.4879,1.4879,1.4876,1.4876,250000000.0
2009-04-17 04:36:00,1.48775,1.4879,1.4872,1.4879,477400000.0
2009-04-17 04:37:00,1.4879,1.4879,1.48755,1.4876,138600000.0
2009-04-17 04:38:00,1.48755,1.48755,1.48735,1.48735,114400000.0
2009-04-17 04:39:00,1.4874,1.4876,1.48735,1.4876,228400000.0
2009-04-17 04:40:00,1.4877,1.4883,1.4877,1.48815,90200000.0
2009-04-17 04:41:00,1.48815,1.48845,1.488,1.48835,87600000.0
2009-04-17 04:42:00,1.48835,1.4884,1.488,1.4882,35800000.0
2009-04-17 04:43:00,1.4881,1.48815,1.4881,1.48815,51400000.0
2009-04-17 04:44:00,1.4882,1.4882,1.48805,1.48805,26400000.0
2009-04-17 04:45:00,1.488,1.4881,1.4878,1.4878,12600000.0
2009-04-17 04:46:00,1.488,1.4883,1.4878,1.4881,30800000.0
2009-04-17 04:47:00,1.4881,1.48815,1.4879,1.4881,30600000.0
2009-04-17 04:48:00,1.4881,1.4881,1.4877,1.4879,69000000.0
2009-04-17 04:49:00,1.4878,1.4879,1.48765,1.4879,62000000.0
2009-04-17 04:50:00,1.48745,1.4879,1.4874,1.4879,73200000.0
2009-04-17 04:51:00,1.4879,1.48795,1.4877,1.4878,89000000.0
2009-04-17 04:52:00,1.4879,1.4879,1.48745,1.48755,58000000.0
2009-04-17 04:53:00,1.48755,1.4876,1.4875,1.4876,54400000.0
2009-04-17 04:54:00,1.4876,1.4877,1.4875,1.4877,39400000.0
2009-04-17 04:55:00,1.4876,1.4877,1.4875,1.4876,127800000.0
2009-04-17 04:56:00,1.48765,1.4877,1.48755,1.48765,229600000.0
2009-04-17 04:57:00,1.48765,1.48775,1.48755,1.4876,263000000.0
2009-04-17 04:58:00,1.48755,1.48765,1.48755,1.48765,117000000.0
2009-04-17 04:59:00,1.48765,1.48805,1.48745,1.48745,386200003.0
2009-04-17 05:00:00,1.48735,1.48755,1.48725,1.48755,144600000.0
2009-04-17 05:01:00,1.4873,1.48758,1.48711,1.48723,115200000.0
2009-04-17 05:02:00,1.48755,1.4877,1.48745,1.48745,43200000.0
2009-04-17 05:03:00,1.48745,1.48745,1.4874,1.4874,32000000.0
2009-04-17 05:04:00,1.48745,1.48795,1.48745,1.48765,192800000.0
2009-04-17 05:05:00,1.48765,1.48825,1.48765,1.48815,142600000.0
2009-04-17 05:06:00,1.48815,1.48815,1.4878,1.48805,204200000.0
2009-04-17 05:07:00,1.488,1.4881,1.48755,1.48785,125800001.0
2009-04-17 05:08:00,1.48785,1.4882,1.4878,1.4882,81400000.0
2009-04-17 05:09:00,1.4882,1.4882,1.488,1.4882,20000000.0
2009-04-17 05:10:00,1.488,1.4884,1.488,1.4882,28600000.0
2009-04-17 05:11:00,1.4882,1.48825,1.4882,1.4882,72200000.0
2009-04-17 05:12:00,1.4882,1.4886,1.4882,1.4884,65400000.0
2009-04-17 05:13:00,1.4884,1.4888,1.4884,1.4884,25200000.0
2009-04-17 05:14:00,1.4884,1.4884,1.4882,1.4884,36600000.0
2009-04-17 05:15:00,1.4885,1.4885,1.48825,1.4885,146400000.0
2009-04-17 05:16:00,1.4886,1.4886,1.4885,1.4885,67200000.0
2009-04-17 05:17:00,1.4886,1.4894,1.4886,1.4894,387800002.0
2009-04-17 05:18:00,1.48945,1.4895,1.4894,1.4895,53800000.0
2009-04-17 05:19:00,1.4894,1.48945,1.4894,1.4894,38400000.0
2009-04-17 05:20:00,1.48945,1.48945,1.48905,1.48905,60000000.0
2009-04-17 05:21:00,1.48905,1.4893,1.489,1.4893,51200000.0
2009-04-17 05:22:00,1.4893,1.48945,1.48925,1.48925,113600000.0
2009-04-17 05:23:00,1.4892,1.4892,1.4889,1.4891,200800001.0
2009-04-17 05:24:00,1.48915,1.4892,1.48895,1.489,180800000.0
2009-04-17 05:25:00,1.489,1.4893,1.48895,1.48915,202800000.0
2009-04-17 05:26:00,1.48915,1.4893,1.48915,1.4893,227200000.0
2009-04-17 05:27:00,1.4893,1.4895,1.48925,1.48925,77800000.0
2009-04-17 05:28:00,1.4893,1.4894,1.4876,1.4876,388000000.0
2009-04-17 05:29:00,1.48765,1.4878,1.4872,1.4878,187900000.0
2009-04-17 05:30:00,1.4878,1.4886,1.48775,1.488,85300000.0
2009-04-17 05:31:00,1.4882,1.4886,1.48765,1.4879,165400000.0
2009-04-17 05:32:00,1.4879,1.4879,1.4878,1.4879,91200000.0
2009-04-17 05:33:00,1.4879,1.4889,1.4877,1.4887,63600000.0
2009-04-17 05:34:00,1.4887,1.4891,1.48825,1.4885,271800000.0
2009-04-17 05:35:00,1.4885,1.4891,1.4885,1.48865,194200000.0
2009-04-17 05:36:00,1.48865,1.48865,1.4885,1.48855,144000000.0
2009-04-17 05:37:00,1.48855,1.4889,1.48855,1.4887,117400000.0
2009-04-17 05:38:00,1.4887,1.4887,1.48865,1.4887,17600000.0
2009-04-17 05:39:00,1.4887,1.4887,1.48835,1.48845,119600000.0
2009-04-17 05:40:00,1.4885,1.4889,1.48845,1.4888,97600000.0
2009-04-17 05:41:00,1.48875,1.4894,1.48865,1.48865,379600002.0
2009-04-17 05:42:00,1.48865,1.48905,1.48865,1.48875,150000000.0
2009-04-17 05:43:00,1.48875,1.48915,1.48875,1.489,98400000.0
2009-04-17 05:44:00,1.48895,1.489,1.48895,1.489,69600000.0
2009-04-17 05:45:00,1.489,1.48905,1.48875,1.48895,150400000.0
2009-04-17 05:46:00,1.48895,1.489,1.48895,1.48895,50200000.0
2009-04-17 05:47:00,1.48895,1.48905,1.48895,1.489,155200000.0
2009-04-17 05:48:00,1.489,1.489,1.48885,1.48885,86400000.0
2009-04-17 05:49:00,1.48895,1.48905,1.48895,1.48905,120000000.0
2009-04-17 05:50:00,1.48905,1.48905,1.4883,1.48835,268400000.0
2009-04-17 05:51:00,1.4883,1.4887,1.4883,1.4883,178600000.0
2009-04-17 05:52:00,1.4883,1.4885,1.48825,1.4883,60000000.0
2009-04-17 05:53:00,1.4883,1.489,1.48825,1.489,234000000.0
2009-04-17 05:54:00,1.489,1.489,1.48875,1.48875,112000000.0
2009-04-17 05:55:00,1.4888,1.4888,1.48865,1.48865,175000000.0
2009-04-17 05:56:00,1.4887,1.4887,1.4886,1.4887,58600000.0
2009-04-17 05:57:00,1.48865,1.489,1.48865,1.489,219400000.0
2009-04-17 05:58:00,1.4889,1.4889,1.48865,1.48865,62400000.0
2009-04-17 05:59:00,1.48865,1.48865,1.48845,1.4885,146600000.0
2009-04-17 06:00:00,1.48845,1.4886,1.4884,1.48855,149200000.0
2009-04-17 06:01:00,1.4886,1.4886,1.48765,1.4879,207800000.0
2009-04-17 06:02:00,1.4879,1.488,1.4878,1.48795,260200000.0
2009-04-17 06:03:00,1.4879,1.4882,1.4879,1.48805,118400000.0
2009-04-17 06:04:00,1.488,1.48805,1.4879,1.4879,229600000.0
2009-04-17 06:05:00,1.4879,1.4879,1.48735,1.4875,200600000.0
2009-04-17 06:06:00,1.4875,1.4878,1.4875,1.4877,90800000.0
2009-04-17 06:07:00,1.48755,1.48785,1.4875,1.48765,249000000.0
2009-04-17 06:08:00,1.4877,1.48785,1.4876,1.48785,112400000.0
2009-04-17 06:09:00,1.48785,1.48835,1.48775,1.4883,252400000.0
2009-04-17 06:10:00,1.4883,1.4883,1.4883,1.4883,13000000.0
2009-04-17 06:11:00,1.4881,1.4883,1.48775,1.48785,171600000.0
2009-04-17 06:12:00,1.4878,1.48795,1.4872,1.4872,116800000.0
2009-04-17 06:13:00,1.4872,1.4872,1.4868,1.4868,440800005.0
2009-04-17 06:14:00,1.4868,1.487,1.4867,1.487,234600000.0
2009-04-17 06:15:00,1.48695,1.48705,1.48615,1.48615,228000000.0
2009-04-17 06:16:00,1.4862,1.4863,1.48565,1.48565,425400000.0
2009-04-17 06:17:00,1.4857,1.4868,1.4856,1.4867,410800000.0
2009-04-17 06:18:00,1.4867,1.4867,1.48565,1.48615,226000000.0
2009-04-17 06:19:00,1.4862,1.48625,1.48495,1.48525,461700000.0
2009-04-17 06:20:00,1.48525,1.4855,1.485,1.4851,480000000.0
2009-04-17 06:21:00,1.4851,1.4854,1.48495,1.4854,331000000.0
2009-04-17 06:22:00,1.4854,1.4856,1.4853,1.48535,266200000.0
2009-04-17 06:23:00,1.4854,1.4854,1.48465,1.48485,456000001.0
2009-04-17 06:24:00,1.48485,1.48615,1.4848,1.48535,273400000.0
2009-04-17 06:25:00,1.4853,1.4856,1.48525,1.4855,327200000.0
2009-04-17 06:26:00,1.4855,1.4855,1.4851,1.4851,163200000.0
2009-04-17 06:27:00,1.4851,1.4852,1.48485,1.4852,63000000.0
2009-04-17 06:28:00,1.4852,1.48545,1.48505,1.4852,82200000.0
2009-04-17 06:29:00,1.4852,1.48555,1.4851,1.4855,474600000.0
2009-04-17 06:30:00,1.4853,1.4853,1.48505,1.4851,145200000.0
2009-04-17 06:31:00,1.4851,1.4853,1.4851,1.48515,110000000.0
2009-04-17 06:32:00,1.48515,1.4853,1.48515,1.48525,68200000.0
2009-04-17 06:33:00,1.48535,1.4855,1.4851,1.4855,80400000.0
2009-04-17 06:34:00,1.4854,1.4863,1.4854,1.4861,146800000.0
2009-04-17 06:35:00,1.4859,1.4861,1.48505,1.48535,140200000.0
2009-04-17 06:36:00,1.4855,1.4859,1.4855,1.48555,148000000.0
2009-04-17 06:37:00,1.48575,1.4861,1.48575,1.4861,132400000.0
2009-04-17 06:38:00,1.4861,1.4863,1.4861,1.4862,99000000.0
2009-04-17 06:39:00,1.4862,1.4862,1.4855,1.48575,193000000.0
2009-04-17 06:40:00,1.486,1.486,1.48575,1.4859,48000000.0
2009-04-17 06:41:00,1.48565,1.48565,1.4854,1.4854,129000000.0
2009-04-17 06:42:00,1.4854,1.48595,1.48525,1.48595,180200000.0
2009-04-17 06:43:00,1.48595,1.486,1.4859,1.486,27000000.0
2009-04-17 06:44:00,1.486,1.486,1.48585,1.4859,125800000.0
2009-04-17 06:45:00,1.48595,1.4865,1.48595,1.48625,175600000.0
2009-04-17 06:46:00,1.4863,1.4863,1.4862,1.4863,140000000.0
2009-04-17 06:47:00,1.4863,1.4863,1.4862,1.4862,100800001.0
2009-04-17 06:48:00,1.4863,1.4863,1.4863,1.4863,52800000.0
2009-04-17 06:49:00,1.4863,1.48655,1.48625,1.4864,161400000.0
2009-04-17 06:50:00,1.4864,1.4864,1.4864,1.4864,44800000.0
2009-04-17 06:51:00,1.4864,1.4864,1.4859,1.486,198199999.0
2009-04-17 06:52:00,1.486,1.486,1.48585,1.48585,19400000.0
2009-04-17 06:53:00,1.486,1.486,1.4859,1.4859,10000000.0
2009-04-17 06:54:00,1.4858,1.4859,1.4858,1.4859,8400000.0
2009-04-17 06:55:00,1.48585,1.4859,1.4858,1.4859,7200000.0
2009-04-17 06:56:00,1.48585,1.486,1.4858,1.4858,49400000.0
2009-04-17 06:57:00,1.4859,1.4862,1.4859,1.4862,59800000.0
2009-04-17 06:58:00,1.48615,1.4862,1.486,1.4862,29400000.0
2009-04-17 06:59:00,1.48605,1.48625,1.48605,1.48625,97200000.0
2009-04-17 07:00:00,1.48625,1.48625,1.48625,1.48625,17600000.0
2009-04-17 07:01:00,1.4863,1.4865,1.4863,1.4865,24600000.0
2009-04-17 07:02:00,1.4864,1.4881,1.48635,1.4875,443200000.0
2009-04-17 07:03:00,1.48745,1.48785,1.4872,1.4873,293500001.0
2009-04-17 07:04:00,1.4873,1.48755,1.4864,1.48755,300800003.0
2009-04-17 07:05:00,1.48755,1.48825,1.48655,1.48705,303800000.0
2009-04-17 07:06:00,1.48705,1.4872,1.487,1.4872,94400001.0
2009-04-17 07:07:00,1.48725,1.488,1.48725,1.4879,129200000.0
2009-04-17 07:08:00,1.4879,1.48815,1.4872,1.4873,121200000.0
2009-04-17 07:09:00,1.4873,1.48745,1.4873,1.48735,83200000.0
2009-04-17 07:10:00,1.48735,1.48735,1.48695,1.48695,41600000.0
2009-04-17 07:11:00,1.48695,1.487,1.4863,1.48655,638000000.0
2009-04-17 07:12:00,1.48655,1.4868,1.48645,1.48675,228800000.0
2009-04-17 07:13:00,1.48675,1.48675,1.4867,1.4867,20800000.0
2009-04-17 07:14:00,1.4867,1.4868,1.4867,1.48675,134400000.0
2009-04-17 07:15:00,1.48675,1.48675,1.48675,1.48675,38400000.0
2009-04-17 07:16:00,1.48675,1.48675,1.4867,1.4867,80000000.0
2009-04-17 07:17:00,1.4868,1.48695,1.4868,1.4868,107200000.0
2009-04-17 07:18:00,1.4868,1.487,1.4868,1.48695,76800000.0
2009-04-17 07:19:00,1.48695,1.48695,1.48685,1.48685,14400000.0
2009-04-17 07:20:00,1.4869,1.487,1.4868,1.48685,156800000.0
2009-04-17 07:21:00,1.48675,1.48695,1.4867,1.48695,227200000.0
2009-04-17 07:22:00,1.48695,1.48695,1.4868,1.4868,459200000.0
2009-04-17 07:23:00,1.4868,1.4869,1.4865,1.4865,134600000.0
2009-04-17 07:24:00,1.4865,1.4869,1.4865,1.48675,146400001.0
2009-04-17 07:25:00,1.48675,1.48695,1.4862,1.4869,259800000.0
2009-04-17 07:26:00,1.4869,1.487,1.4868,1.4869,248000000.0
2009-04-17 07:27:00,1.4869,1.4869,1.4868,1.4868,76000000.0
2009-04-17 07:28:00,1.4868,1.4869,1.4866,1.4866,164600000.0
2009-04-17 07:29:00,1.48655,1.48665,1.48635,1.4864,240400000.0
2009-04-17 07:30:00,1.4864,1.48645,1.4861,1.48645,214800000.0
2009-04-17 07:31:00,1.48625,1.48635,1.4861,1.4862,323200002.0
2009-04-17 07:32:00,1.4863,1.4863,1.48605,1.48605,179000000.0
2009-04-17 07:33:00,1.48605,1.48655,1.48605,1.48645,162200000.0
2009-04-17 07:34:00,1.48655,1.48685,1.48625,1.4864,246200000.0
2009-04-17 07:35:00,1.4863,1.4865,1.4861,1.4865,102600000.0
2009-04-17 07:36:00,1.4865,1.4865,1.48625,1.4863,44000000.0
2009-04-17 07:37:00,1.4862,1.4864,1.4861,1.4864,228000000.0
2009-04-17 07:38:00,1.48645,1.4865,1.48585,1.48595,274400000.0
2009-04-17 07:39:00,1.48615,1.4866,1.48605,1.48655,274800000.0
2009-04-17 07:40:00,1.48655,1.4869,1.48655,1.48675,107200000.0
2009-04-17 07:41:00,1.4868,1.48705,1.4868,1.48705,22400000.0
2009-04-17 07:42:00,1.48705,1.4872,1.48695,1.4871,51200000.0
2009-04-17 07:43:00,1.4872,1.48755,1.48715,1.48745,337800001.0
2009-04-17 07:44:00,1.4875,1.4882,1.4875,1.48795,237400000.0
2009-04-17 07:45:00,1.48795,1.4883,1.48765,1.48765,344600000.0
2009-04-17 07:46:00,1.48765,1.48765,1.4875,1.4875,72000000.0
2009-04-17 07:47:00,1.4875,1.4875,1.48745,1.4875,68800000.0
2009-04-17 07:48:00,1.4875,1.4875,1.4875,1.4875,33600000.0
2009-04-17 07:49:00,1.48726,1.48729,1.48699,1.48729,61000000.0
2009-04-17 07:50:00,1.4875,1.4877,1.4875,1.4877,136000000.0
2009-04-17 07:51:00,1.4877,1.4877,1.48755,1.48755,11200000.0
2009-04-17 07:52:00,1.48755,1.4876,1.487,1.4871,197800000.0
2009-04-17 07:53:00,1.48715,1.48735,1.48715,1.48715,36800000.0
2009-04-17 07:54:00,1.4873,1.4873,1.48715,1.48715,197000000.0
2009-04-17 07:55:00,1.48715,1.48715,1.48715,1.48715,65600000.0
2009-04-17 07:56:00,1.48725,1.48765,1.487,1.48765,206200000.0
2009-04-17 07:57:00,1.48765,1.48805,1.4876,1.48805,193600000.0
2009-04-17 07:58:00,1.48805,1.4883,1.486,1.4861,331600001.0
2009-04-17 07:59:00,1.48605,1.4862,1.4847,1.48565,520300003.0
2009-04-17 08:00:00,1.48565,1.4868,1.48555,1.48615,312199999.0
2009-04-17 08:01:00,1.4864,1.4865,1.48565,1.4857,202400000.0
2009-04-17 08:02:00,1.4857,1.48575,1.4854,1.4855,324199998.0
2009-04-17 08:03:00,1.48555,1.48555,1.483,1.48315,596400001.0
2009-04-17 08:04:00,1.48315,1.4835,1.48315,1.4833,497599999.0
2009-04-17 08:05:00,1.48325,1.48335,1.483,1.48305,424499999.0
2009-04-17 08:06:00,1.48295,1.483,1.4821,1.4821,415200001.0
2009-04-17 08:07:00,1.4822,1.4824,1.4799,1.48015,807100000.0
2009-04-17 08:08:00,1.4801,1.48055,1.47865,1.4793,707499997.0
2009-04-17 08:09:00,1.4796,1.4805,1.47915,1.4799,478799998.0
2009-04-17 08:10:00,1.4799,1.48045,1.47985,1.48025,290800000.0
2009-04-17 08:11:00,1.48005,1.4805,1.4799,1.48045,396800000.0
2009-04-17 08:12:00,1.48045,1.48145,1.48045,1.481,431200000.0
2009-04-17 08:13:00,1.4811,1.4812,1.48085,1.481,144400000.0
2009-04-17 08:14:00,1.48095,1.4814,1.48095,1.4814,183800000.0
2009-04-17 08:15:00,1.4814,1.4816,1.4811,1.48115,171300000.0
2009-04-17 08:16:00,1.48115,1.48115,1.48055,1.48065,135600000.0
2009-04-17 08:17:00,1.48075,1.48095,1.48065,1.4808,136000000.0
2009-04-17 08:18:00,1.48085,1.4809,1.4807,1.4809,120200000.0
2009-04-17 08:19:00,1.48075,1.48125,1.4807,1.48125,166400000.0
2009-04-17 08:20:00,1.48125,1.4815,1.481,1.4815,183200000.0
2009-04-17 08:21:00,1.4815,1.4815,1.4808,1.4808,190800000.0
2009-04-17 08:22:00,1.4808,1.4808,1.48,1.4801,278800000.0
2009-04-17 08:23:00,1.4801,1.48025,1.4799,1.48,273200000.0
2009-04-17 08:24:00,1.48,1.48065,1.48,1.48065,250200000.0
2009-04-17 08:25:00,1.4807,1.4808,1.4805,1.4806,157600000.0
2009-04-17 08:26:00,1.48045,1.48135,1.48045,1.48105,180100000.0
2009-04-17 08:27:00,1.4814,1.4815,1.48105,1.48145,73200000.0
2009-04-17 08:28:00,1.48145,1.48215,1.4812,1.4819,247000000.0
2009-04-17 08:29:00,1.4819,1.4821,1.4816,1.4817,271400000.0
2009-04-17 08:30:00,1.4816,1.4819,1.48155,1.48165,258600000.0
2009-04-17 08:31:00,1.4817,1.4817,1.481,1.48155,252900000.0
2009-04-17 08:32:00,1.48155,1.48175,1.48135,1.48175,71800000.0
2009-04-17 08:33:00,1.48185,1.48265,1.4818,1.48255,297400000.0
2009-04-17 08:34:00,1.4826,1.48265,1.4823,1.4825,209600000.0
2009-04-17 08:35:00,1.48245,1.4825,1.4821,1.48225,388600001.0
2009-04-17 08:36:00,1.48225,1.4826,1.48215,1.48255,322800000.0
2009-04-17 08:37:00,1.48255,1.483,1.48245,1.4826,403000000.0
2009-04-17 08:38:00,1.48265,1.48285,1.48265,1.48275,182400000.0
2009-04-17 08:39:00,1.48285,1.48285,1.4826,1.4827,144800000.0
2009-04-17 08:40:00,1.48265,1.48285,1.48255,1.4826,341400000.0
2009-04-17 08:41:00,1.4826,1.4827,1.48235,1.48235,203400000.0
2009-04-17 08:42:00,1.48235,1.48235,1.48175,1.4821,398000000.0
2009-04-17 08:43:00,1.482,1.48225,1.48125,1.4815,349400001.0
2009-04-17 08:44:00,1.4813,1.48135,1.48105,1.48125,253000000.0
2009-04-17 08:45:00,1.48125,1.48145,1.48075,1.48075,332600000.0
2009-04-17 08:46:00,1.48065,1.48075,1.47965,1.48005,363200001.0
2009-04-17 08:47:00,1.48025,1.4804,1.4798,1.4803,427400001.0
2009-04-17 08:48:00,1.4804,1.4806,1.48035,1.4806,30200000.0
2009-04-17 08:49:00,1.4806,1.4811,1.48055,1.4811,250400000.0
2009-04-17 08:50:00,1.4811,1.4811,1.48095,1.48095,119000000.0
2009-04-17 08:51:00,1.48115,1.48195,1.48115,1.4819,348800001.0
2009-04-17 08:52:00,1.4819,1.48205,1.4811,1.48145,525999999.0
2009-04-17 08:53:00,1.4814,1.4815,1.4811,1.48145,380999999.0
2009-04-17 08:54:00,1.48145,1.48145,1.481,1.4812,224400000.0
2009-04-17 08:55:00,1.48105,1.4812,1.4809,1.48095,316800000.0
2009-04-17 08:56:00,1.48095,1.4811,1.48055,1.48105,348199999.0
2009-04-17 08:57:00,1.48105,1.48105,1.48065,1.48085,182800000.0
2009-04-17 08:58:00,1.4808,1.4812,1.4806,1.4812,283800000.0
2009-04-17 08:59:00,1.4812,1.48165,1.48105,1.48115,534199999.0
2009-04-17 09:00:00,1.48105,1.48145,1.48105,1.48145,356400000.0
2009-04-17 09:01:00,1.48145,1.48195,1.48105,1.48175,422300002.0
2009-04-17 09:02:00,1.48175,1.4822,1.48145,1.4822,225200000.0
2009-04-17 09:03:00,1.4822,1.48305,1.4819,1.4828,326200000.0
2009-04-17 09:04:00,1.4828,1.4828,1.4824,1.48245,532400001.0
2009-04-17 09:05:00,1.48235,1.4825,1.48115,1.48145,485400000.0
2009-04-17 09:06:00,1.48155,1.48275,1.48145,1.48275,514600000.0
2009-04-17 09:07:00,1.4828,1.48335,1.48275,1.48325,214100000.0
2009-04-17 09:08:00,1.4832,1.4832,1.48275,1.48275,205466880.0
2009-04-17 09:09:00,1.4828,1.483,1.48275,1.48275,127500000.0
2009-04-17 09:10:00,1.4826,1.4828,1.4825,1.48275,5600000.0
2009-04-17 09:11:00,1.48305,1.4836,1.48295,1.48355,571400001.0
2009-04-17 09:12:00,1.4834,1.4836,1.4833,1.4836,401800002.0
2009-04-17 09:13:00,1.4836,1.4836,1.4833,1.4834,596000000.0
2009-04-17 09:14:00,1.4835,1.4836,1.4831,1.4832,389999998.0
2009-04-17 09:15:00,1.4832,1.48325,1.48275,1.4828,229300000.0
2009-04-17 09:16:00,1.4828,1.4828,1.48275,1.48275,46900000.0
2009-04-17 09:17:00,1.48275,1.48305,1.48275,1.48305,281300000.0
2009-04-17 09:18:00,1.483,1.4834,1.4829,1.48335,554499999.0
2009-04-17 09:19:00,1.4834,1.48415,1.4834,1.48355,448199999.0
2009-04-17 09:20:00,1.4835,1.4836,1.48315,1.48355,423199999.0
2009-04-17 09:21:00,1.48355,1.48495,1.48355,1.4846,593600000.0
2009-04-17 09:22:00,1.4847,1.4849,1.4844,1.4846,391200000.0
2009-04-17 09:23:00,1.4846,1.48465,1.4845,1.4846,114000000.0
2009-04-17 09:24:00,1.4846,1.4849,1.4845,1.4846,462400000.0
2009-04-17 09:25:00,1.4846,1.4848,1.4841,1.4841,507600000.0
2009-04-17 09:26:00,1.48415,1.48505,1.484,1.48505,523199999.0
2009-04-17 09:27:00,1.48505,1.48505,1.484,1.484,358200000.0
2009-04-17 09:28:00,1.484,1.4842,1.48395,1.48415,497000000.0
2009-04-17 09:29:00,1.4842,1.48435,1.4841,1.4842,436099997.0
2009-04-17 09:30:00,1.4842,1.48465,1.4842,1.4846,127400000.0
2009-04-17 09:31:00,1.48435,1.48435,1.48385,1.48385,277600001.0
2009-04-17 09:32:00,1.48385,1.48415,1.48385,1.48415,145000000.0
2009-04-17 09:33:00,1.48415,1.48445,1.4838,1.4838,327200000.0
2009-04-17 09:34:00,1.48375,1.48395,1.48375,1.48375,384599999.0
2009-04-17 09:35:00,1.48375,1.4838,1.4835,1.4837,221600000.0
2009-04-17 09:36:00,1.48375,1.48375,1.48355,1.48355,152800000.0
2009-04-17 09:37:00,1.48355,1.48355,1.4828,1.4828,286600000.0
2009-04-17 09:38:00,1.4828,1.4832,1.4828,1.4831,245200002.0
2009-04-17 09:39:00,1.483,1.483,1.48295,1.483,173600000.0
2009-04-17 09:40:00,1.483,1.48305,1.48295,1.48305,166600000.0
2009-04-17 09:41:00,1.48305,1.48325,1.48305,1.48325,52800000.0
2009-04-17 09:42:00,1.48325,1.4838,1.48325,1.4837,468200000.0
2009-04-17 09:43:00,1.4837,1.4839,1.48295,1.4831,282400000.0
2009-04-17 09:44:00,1.48325,1.4833,1.48305,1.4833,114400000.0
2009-04-17 09:45:00,1.4833,1.4835,1.4833,1.4835,168000000.0
2009-04-17 09:46:00,1.4834,1.48365,1.4834,1.48345,95000000.0
2009-04-17 09:47:00,1.4835,1.48395,1.48335,1.48395,428400000.0
2009-04-17 09:48:00,1.48405,1.4843,1.4835,1.48415,472200000.0
2009-04-17 09:49:00,1.48415,1.4842,1.48395,1.4841,552099999.0
2009-04-17 09:50:00,1.4841,1.4842,1.48385,1.4839,172400000.0
2009-04-17 09:51:00,1.48395,1.4841,1.48385,1.48385,227000000.0
2009-04-17 09:52:00,1.48385,1.48385,1.4834,1.48355,219799999.0
2009-04-17 09:53:00,1.48355,1.48355,1.48295,1.483,172200000.0
2009-04-17 09:54:00,1.483,1.483,1.48275,1.48285,196400000.0
2009-04-17 09:55:00,1.4828,1.4829,1.48275,1.48275,65500000.0
2009-04-17 09:56:00,1.48275,1.48275,1.4822,1.48235,392500000.0
2009-04-17 09:57:00,1.48235,1.4826,1.4822,1.4825,256600000.0
2009-04-17 09:58:00,1.4825,1.48255,1.48235,1.4825,253800000.0
2009-04-17 09:59:00,1.4825,1.4826,1.4821,1.4821,363200000.0
2009-04-17 10:00:00,1.4821,1.4823,1.482,1.48205,302400000.0
2009-04-17 10:01:00,1.48215,1.4824,1.482,1.4823,409800000.0
2009-04-17 10:02:00,1.4824,1.48255,1.48225,1.48235,352600000.0
2009-04-17 10:03:00,1.48235,1.4828,1.48235,1.4828,442800000.0
2009-04-17 10:04:00,1.48285,1.4829,1.48265,1.48285,373999999.0
2009-04-17 10:05:00,1.48285,1.48305,1.4826,1.4826,272000000.0
2009-04-17 10:06:00,1.4828,1.48295,1.48175,1.48175,325200000.0
2009-04-17 10:07:00,1.48185,1.48235,1.48155,1.48155,573600000.0
2009-04-17 10:08:00,1.48155,1.48245,1.4809,1.48225,498999998.0
2009-04-17 10:09:00,1.48235,1.4826,1.48185,1.4825,487999999.0
2009-04-17 10:10:00,1.4826,1.4827,1.48205,1.4822,346800000.0
2009-04-17 10:11:00,1.4822,1.4822,1.48135,1.4816,381000000.0
2009-04-17 10:12:00,1.4816,1.4816,1.4812,1.4812,235800000.0
2009-04-17 10:13:00,1.4812,1.48165,1.4812,1.48155,458800000.0
2009-04-17 10:14:00,1.48155,1.4816,1.4815,1.4815,277399996.0
2009-04-17 10:15:00,1.4816,1.4817,1.4815,1.4816,348800000.0
2009-04-17 10:16:00,1.4816,1.4816,1.4808,1.4809,522400001.0
2009-04-17 10:17:00,1.4809,1.48135,1.4808,1.4813,537600000.0
2009-04-17 10:18:00,1.4813,1.4813,1.4808,1.4808,324000000.0
2009-04-17 10:19:00,1.4808,1.4808,1.48035,1.4805,470400000.0
2009-04-17 10:20:00,1.4805,1.48085,1.48045,1.48075,114000000.0
2009-04-17 10:21:00,1.48065,1.4816,1.48065,1.4811,233600000.0
2009-04-17 10:22:00,1.4811,1.48115,1.48085,1.48085,412199999.0
2009-04-17 10:23:00,1.48085,1.48085,1.4802,1.4806,747400000.0
2009-04-17 10:24:00,1.4806,1.4806,1.48005,1.4802,563399997.0
2009-04-17 10:25:00,1.48015,1.48115,1.48015,1.48085,661000000.0
2009-04-17 10:26:00,1.48065,1.4811,1.48055,1.48085,455600000.0
2009-04-17 10:27:00,1.48085,1.4815,1.48075,1.4815,461399999.0
2009-04-17 10:28:00,1.4815,1.4816,1.4808,1.4808,397600000.0
2009-04-17 10:29:00,1.4808,1.48095,1.48045,1.4809,454800000.0
2009-04-17 10:30:00,1.481,1.4815,1.48095,1.4812,479599995.0
2009-04-17 10:31:00,1.48125,1.4813,1.48045,1.4812,423600001.0
2009-04-17 10:32:00,1.48125,1.48165,1.4811,1.4815,399600000.0
2009-04-17 10:33:00,1.4815,1.4815,1.4809,1.4809,624000000.0
2009-04-17 10:34:00,1.4809,1.4809,1.48045,1.4808,411400000.0
2009-04-17 10:35:00,1.4808,1.481,1.48055,1.48055,303400001.0
2009-04-17 10:36:00,1.48055,1.48055,1.48015,1.4802,468200001.0
2009-04-17 10:37:00,1.4802,1.48075,1.4802,1.48045,528800002.0
2009-04-17 10:38:00,1.48045,1.4806,1.4803,1.4805,433600000.0
2009-04-17 10:39:00,1.4805,1.4806,1.48035,1.48035,436200000.0
2009-04-17 10:40:00,1.4804,1.48045,1.4803,1.4804,415000000.0
2009-04-17 10:41:00,1.4804,1.4806,1.48035,1.4805,406800000.0
2009-04-17 10:42:00,1.4805,1.4816,1.4805,1.4814,352000000.0
2009-04-17 10:43:00,1.4814,1.4816,1.48125,1.48125,336000000.0
2009-04-17 10:44:00,1.48125,1.48155,1.48115,1.48145,344500000.0
2009-04-17 10:45:00,1.48145,1.48165,1.48135,1.4816,440000001.0
2009-04-17 10:46:00,1.4816,1.48215,1.4816,1.48205,563700000.0
2009-04-17 10:47:00,1.48205,1.4825,1.48185,1.48185,457199999.0
2009-04-17 10:48:00,1.4821,1.4822,1.4812,1.48165,344900000.0
2009-04-17 10:49:00,1.48165,1.4819,1.48145,1.48155,437600001.0
2009-04-17 10:50:00,1.48145,1.4816,1.481,1.48105,618399999.0
2009-04-17 10:51:00,1.481,1.4814,1.48075,1.4814,349799999.0
2009-04-17 10:52:00,1.48135,1.4815,1.48115,1.4814,212400000.0
2009-04-17 10:53:00,1.48145,1.48145,1.4811,1.48125,142400000.0
2009-04-17 10:54:00,1.48125,1.48125,1.4811,1.4812,71200000.0
2009-04-17 10:55:00,1.48125,1.4813,1.48115,1.4813,144800000.0
2009-04-17 10:56:00,1.4812,1.4812,1.48115,1.48115,34400000.0
2009-04-17 10:57:00,1.4812,1.4814,1.48115,1.4814,83600000.0
2009-04-17 10:58:00,1.4813,1.4813,1.48045,1.48045,425400002.0
2009-04-17 10:59:00,1.48055,1.482,1.48055,1.482,664800002.0
2009-04-17 11:00:00,1.482,1.4821,1.4813,1.48145,559999999.0
2009-04-17 11:01:00,1.48145,1.48155,1.4804,1.48055,427500000.0
2009-04-17 11:02:00,1.48055,1.48075,1.4803,1.4803,673600000.0
2009-04-17 11:03:00,1.4803,1.48105,1.4803,1.4803,490600000.0
2009-04-17 11:04:00,1.4803,1.4804,1.47985,1.4801,762600002.0
2009-04-17 11:05:00,1.4799,1.48,1.4789,1.47945,585600000.0
2009-04-17 11:06:00,1.4796,1.47995,1.47935,1.47995,304400000.0
2009-04-17 11:07:00,1.47995,1.48,1.47965,1.47965,251500000.0
2009-04-17 11:08:00,1.47965,1.4798,1.47945,1.4795,395800001.0
2009-04-17 11:09:00,1.47945,1.48005,1.47915,1.47995,242100000.0
2009-04-17 11:10:00,1.47995,1.48015,1.47985,1.48015,90200000.0
2009-04-17 11:11:00,1.48015,1.48015,1.47955,1.47965,385999997.0
2009-04-17 11:12:00,1.47965,1.47965,1.4792,1.47955,261400000.0
2009-04-17 11:13:00,1.47955,1.47955,1.47925,1.47955,139000000.0
2009-04-17 11:14:00,1.47965,1.47965,1.47905,1.47905,400400000.0
2009-04-17 11:15:00,1.479,1.4792,1.4787,1.47875,769999998.0
2009-04-17 11:16:00,1.47875,1.4795,1.47875,1.4791,534400000.0
2009-04-17 11:17:00,1.4792,1.47925,1.4788,1.4791,279800000.0
2009-04-17 11:18:00,1.479,1.47915,1.47865,1.47875,282400000.0
2009-04-17 11:19:00,1.47875,1.479,1.47855,1.47865,502200000.0
2009-04-17 11:20:00,1.4787,1.4788,1.47865,1.47875,280397883.0
2009-04-17 11:21:00,1.47865,1.47875,1.47815,1.47835,166265961.0
2009-04-17 11:22:00,1.47835,1.47845,1.47815,1.47825,248200000.0
2009-04-17 11:23:00,1.47825,1.47825,1.4781,1.47815,273600001.0
2009-04-17 11:24:00,1.47815,1.47825,1.4779,1.47805,457799995.0
2009-04-17 11:25:00,1.4781,1.4785,1.47795,1.478,652000002.0
2009-04-17 11:26:00,1.478,1.4782,1.47795,1.47795,249829805.0
2009-04-17 11:27:00,1.47795,1.47795,1.47755,1.4778,437300001.0
2009-04-17 11:28:00,1.47765,1.4777,1.477,1.4771,481700001.0
2009-04-17 11:29:00,1.47705,1.47715,1.47655,1.4768,524699999.0
2009-04-17 11:30:00,1.4769,1.47735,1.4767,1.4773,373600000.0
2009-04-17 11:31:00,1.4772,1.4773,1.4768,1.47685,551199998.0
2009-04-17 11:32:00,1.47685,1.47695,1.4755,1.4758,727199998.0
2009-04-17 11:33:00,1.4758,1.47625,1.47555,1.4761,343800000.0
2009-04-17 11:34:00,1.4761,1.4761,1.4757,1.47605,638400000.0
2009-04-17 11:35:00,1.47595,1.47685,1.47595,1.47675,384800000.0
2009-04-17 11:36:00,1.47675,1.4768,1.4764,1.47645,443600000.0
2009-04-17 11:37:00,1.47645,1.47705,1.4761,1.47665,321499997.0
2009-04-17 11:38:00,1.47665,1.4773,1.47665,1.47715,251199999.0
2009-04-17 11:39:00,1.47715,1.4773,1.47675,1.47675,435200000.0
2009-04-17 11:40:00,1.47675,1.47735,1.4766,1.4766,554500000.0
2009-04-17 11:41:00,1.4765,1.47665,1.47635,1.4764,320499998.0
2009-04-17 11:42:00,1.47635,1.47655,1.4762,1.47645,283199999.0
2009-04-17 11:43:00,1.4764,1.4764,1.47615,1.47625,85800000.0
2009-04-17 11:44:00,1.4763,1.47635,1.47585,1.47585,322999997.0
2009-04-17 11:45:00,1.47585,1.47595,1.47575,1.47595,143400000.0
2009-04-17 11:46:00,1.47585,1.47605,1.47575,1.476,127600000.0
2009-04-17 11:47:00,1.476,1.4767,1.476,1.4767,305200000.0
2009-04-17 11:48:00,1.4768,1.4768,1.4764,1.47655,114500000.0
2009-04-17 11:49:00,1.47655,1.4767,1.47645,1.4766,70800000.0
2009-04-17 11:50:00,1.4766,1.47715,1.47645,1.477,142800000.0
2009-04-17 11:51:00,1.477,1.47735,1.4769,1.47725,170800000.0
2009-04-17 11:52:00,1.47725,1.47735,1.47715,1.47725,387600000.0
2009-04-17 11:53:00,1.4772,1.47735,1.47705,1.47725,96200000.0
2009-04-17 11:54:00,1.47735,1.4777,1.47715,1.47735,447800001.0
2009-04-17 11:55:00,1.4774,1.47775,1.4772,1.4777,237000000.0
2009-04-17 11:56:00,1.47785,1.4785,1.4778,1.4784,429000000.0
2009-04-17 11:57:00,1.47845,1.47845,1.4781,1.47815,382800000.0
2009-04-17 11:58:00,1.47815,1.4782,1.47805,1.47805,251800000.0
2009-04-17 11:59:00,1.47805,1.4787,1.47805,1.47855,436400000.0
2009-04-17 12:00:00,1.47855,1.479,1.47845,1.4789,434400000.0
2009-04-17 12:01:00,1.4789,1.4792,1.4782,1.4785,580800001.0
2009-04-17 12:02:00,1.4785,1.4785,1.47815,1.47815,358200000.0
2009-04-17 12:03:00,1.47795,1.47875,1.4779,1.47845,559800000.0
2009-04-17 12:04:00,1.47845,1.4788,1.4782,1.4783,487200001.0
2009-04-17 12:05:00,1.4783,1.47835,1.47795,1.47795,168200000.0
2009-04-17 12:06:00,1.478,1.4782,1.4776,1.47765,384600003.0
2009-04-17 12:07:00,1.47765,1.47765,1.47745,1.4775,200600000.0
2009-04-17 12:08:00,1.4775,1.478,1.4775,1.4778,179200000.0
2009-04-17 12:09:00,1.4779,1.478,1.47785,1.4779,213400000.0
2009-04-17 12:10:00,1.4779,1.4779,1.4778,1.4778,88600000.0
2009-04-17 12:11:00,1.4779,1.4781,1.4779,1.478,180600000.0
2009-04-17 12:12:00,1.478,1.4789,1.478,1.47875,557000000.0
2009-04-17 12:13:00,1.47865,1.479,1.47855,1.47885,541400000.0
2009-04-17 12:14:00,1.4788,1.47885,1.4787,1.4788,227200000.0
2009-04-17 12:15:00,1.4788,1.4793,1.47865,1.4793,401800000.0
2009-04-17 12:16:00,1.4793,1.4793,1.47895,1.479,179400000.0
2009-04-17 12:17:00,1.47905,1.47955,1.4789,1.4795,223600000.0
2009-04-17 12:18:00,1.4795,1.4798,1.47925,1.4796,307200000.0
2009-04-17 12:19:00,1.47945,1.4801,1.4794,1.48,363600000.0
2009-04-17 12:20:00,1.4799,1.48015,1.47985,1.4799,318600000.0
2009-04-17 12:21:00,1.47995,1.48005,1.47935,1.4794,363000000.0
2009-04-17 12:22:00,1.47965,1.47985,1.4796,1.47965,448600000.0
2009-04-17 12:23:00,1.47965,1.48,1.47955,1.47975,410999999.0
2009-04-17 12:24:00,1.47975,1.4801,1.47935,1.47935,587500000.0
2009-04-17 12:25:00,1.47935,1.4794,1.4791,1.4794,321400000.0
2009-04-17 12:26:00,1.4794,1.4799,1.47895,1.4799,452800000.0
2009-04-17 12:27:00,1.4798,1.4803,1.47975,1.48015,356299999.0
2009-04-17 12:28:00,1.48035,1.48155,1.48035,1.48155,689800001.0
2009-04-17 12:29:00,1.48155,1.48155,1.4808,1.4808,577000000.0
2009-04-17 12:30:00,1.4807,1.4817,1.4802,1.48115,628200001.0
2009-04-17 12:31:00,1.48115,1.48185,1.48115,1.48125,682800001.0
2009-04-17 12:32:00,1.4814,1.4817,1.48105,1.4815,650799999.0
2009-04-17 12:33:00,1.4815,1.4816,1.4814,1.48145,416200000.0
2009-04-17 12:34:00,1.4815,1.4816,1.48015,1.4802,479199999.0
2009-04-17 12:35:00,1.4802,1.48025,1.47895,1.4795,686099996.0
2009-04-17 12:36:00,1.4794,1.48015,1.4793,1.48,366200000.0
2009-04-17 12:37:00,1.48,1.48,1.479,1.4793,742000000.0
2009-04-17 12:38:00,1.4793,1.4793,1.4788,1.4791,501199999.0
2009-04-17 12:39:00,1.47905,1.47945,1.47905,1.47945,200600000.0
2009-04-17 12:40:00,1.47945,1.48065,1.4794,1.48005,370299999.0
2009-04-17 12:41:00,1.48005,1.48005,1.4793,1.47955,673000004.0
2009-04-17 12:42:00,1.47955,1.47955,1.47905,1.47905,389399999.0
2009-04-17 12:43:00,1.4789,1.4792,1.4786,1.4789,609200002.0
2009-04-17 12:44:00,1.4789,1.479,1.4788,1.4789,309000000.0
2009-04-17 12:45:00,1.4789,1.4792,1.47875,1.4791,377600001.0
2009-04-17 12:46:00,1.47915,1.4792,1.4791,1.4792,269000000.0
2009-04-17 12:47:00,1.47925,1.4794,1.4791,1.4791,207400000.0
2009-04-17 12:48:00,1.4791,1.4792,1.4791,1.47915,614199998.0
2009-04-17 12:49:00,1.47915,1.4793,1.4791,1.4793,336400000.0
2009-04-17 12:50:00,1.4793,1.4794,1.479,1.4793,570599999.0
2009-04-17 12:51:00,1.4793,1.47965,1.4793,1.4795,211200000.0
2009-04-17 12:52:00,1.4795,1.47995,1.4794,1.47995,226600000.0
2009-04-17 12:53:00,1.4798,1.47985,1.47935,1.4795,396000000.0
2009-04-17 12:54:00,1.4794,1.47975,1.4793,1.4795,450599999.0
2009-04-17 12:55:00,1.4796,1.4798,1.4796,1.4798,87200000.0
2009-04-17 12:56:00,1.4798,1.4799,1.4795,1.4798,451999994.0
2009-04-17 12:57:00,1.4798,1.4799,1.4795,1.4798,141600000.0
2009-04-17 12:58:00,1.4798,1.48005,1.4797,1.47975,315100000.0
2009-04-17 12:59:00,1.47975,1.4798,1.4794,1.4797,482199999.0
2009-04-17 13:00:00,1.4797,1.4799,1.47875,1.4791,632600000.0
2009-04-17 13:01:00,1.479,1.47955,1.479,1.47955,451400002.0
2009-04-17 13:02:00,1.4795,1.47985,1.47945,1.47965,516599999.0
2009-04-17 13:03:00,1.47965,1.47995,1.4792,1.47925,797600000.0
2009-04-17 13:04:00,1.47935,1.47955,1.479,1.479,477400001.0
2009-04-17 13:05:00,1.479,1.47905,1.47875,1.47895,357200000.0
2009-04-17 13:06:00,1.47895,1.47915,1.47875,1.47875,785999999.0
2009-04-17 13:07:00,1.4788,1.479,1.4788,1.47885,189600000.0
2009-04-17 13:08:00,1.47885,1.47955,1.47885,1.4793,364700000.0
2009-04-17 13:09:00,1.4793,1.4797,1.4793,1.47935,447399999.0
2009-04-17 13:10:00,1.4793,1.47935,1.47925,1.4793,198600000.0
2009-04-17 13:11:00,1.4793,1.4793,1.4792,1.47925,268800000.0
2009-04-17 13:12:00,1.4792,1.4792,1.4788,1.47895,326800000.0
2009-04-17 13:13:00,1.47895,1.479,1.4789,1.4789,226600000.0
2009-04-17 13:14:00,1.4789,1.47915,1.4789,1.47905,448600000.0
2009-04-17 13:15:00,1.479,1.47905,1.4789,1.4789,353600000.0
2009-04-17 13:16:00,1.4789,1.4791,1.47885,1.479,376000000.0
2009-04-17 13:17:00,1.479,1.4798,1.47835,1.47965,512600000.0
2009-04-17 13:18:00,1.47965,1.47965,1.47895,1.47915,283599999.0
2009-04-17 13:19:00,1.47915,1.47925,1.479,1.4791,199800000.0
2009-04-17 13:20:00,1.4791,1.4792,1.47885,1.479,163000000.0
2009-04-17 13:21:00,1.479,1.479,1.47835,1.47885,566699999.0
2009-04-17 13:22:00,1.47885,1.47905,1.47825,1.47825,651000000.0
2009-04-17 13:23:00,1.47825,1.4783,1.47735,1.4781,210500000.0
2009-04-17 13:24:00,1.47805,1.4782,1.47775,1.47775,320200000.0
2009-04-17 13:25:00,1.4779,1.4779,1.4769,1.4774,281700000.0
2009-04-17 13:26:00,1.4774,1.4774,1.4767,1.47685,282600000.0
2009-04-17 13:27:00,1.477,1.4783,1.47695,1.4782,232800000.0
2009-04-17 13:28:00,1.4782,1.47835,1.47785,1.47795,476000000.0
2009-04-17 13:29:00,1.478,1.47855,1.4776,1.47785,320800000.0
2009-04-17 13:30:00,1.47785,1.4783,1.4776,1.478,510800002.0
2009-04-17 13:31:00,1.4781,1.4782,1.4776,1.4778,281200001.0
2009-04-17 13:32:00,1.47785,1.47815,1.47765,1.4781,700900000.0
2009-04-17 13:33:00,1.47795,1.478,1.4775,1.4775,216000000.0
2009-04-17 13:34:00,1.47745,1.47785,1.47745,1.47775,315900000.0
2009-04-17 13:35:00,1.4777,1.47775,1.4772,1.47725,295400000.0
2009-04-17 13:36:00,1.47705,1.47765,1.4766,1.4776,378200000.0
2009-04-17 13:37:00,1.4776,1.47785,1.4776,1.47785,339200000.0
2009-04-17 13:38:00,1.47785,1.47805,1.47775,1.478,394600000.0
2009-04-17 13:39:00,1.478,1.4782,1.47775,1.4781,321000000.0
2009-04-17 13:40:00,1.4781,1.4784,1.4781,1.4783,450600000.0
2009-04-17 13:41:00,1.4784,1.4784,1.478,1.4782,472600000.0
2009-04-17 13:42:00,1.4782,1.4783,1.47815,1.4782,65800000.0
2009-04-17 13:43:00,1.4782,1.4785,1.4781,1.47825,268799999.0
2009-04-17 13:44:00,1.47825,1.4785,1.4782,1.4784,500799999.0
2009-04-17 13:45:00,1.47845,1.47855,1.47835,1.47855,259600000.0
2009-04-17 13:46:00,1.47855,1.47855,1.47825,1.47835,397400000.0
2009-04-17 13:47:00,1.4783,1.47845,1.4783,1.47845,209600000.0
2009-04-17 13:48:00,1.47845,1.47845,1.47805,1.47805,333200000.0
2009-04-17 13:49:00,1.47805,1.4782,1.47805,1.4782,110600000.0
2009-04-17 13:50:00,1.4782,1.47825,1.47775,1.47775,283000000.0
2009-04-17 13:51:00,1.4778,1.4782,1.4778,1.4781,187600000.0
2009-04-17 13:52:00,1.4781,1.47825,1.47795,1.4781,262000000.0
2009-04-17 13:53:00,1.47815,1.4782,1.47795,1.47815,411800001.0
2009-04-17 13:54:00,1.47805,1.47845,1.478,1.47845,57900000.0
2009-04-17 13:55:00,1.47845,1.47865,1.4784,1.47855,32200000.0
2009-04-17 13:56:00,1.47855,1.47855,1.47815,1.47815,116099998.0
2009-04-17 13:57:00,1.47815,1.4785,1.47815,1.4784,234400000.0
2009-04-17 13:58:00,1.4784,1.47935,1.4784,1.4792,318200000.0
2009-04-17 13:59:00,1.47915,1.47925,1.47875,1.47875,514400000.0
2009-04-17 14:00:00,1.47875,1.4788,1.47805,1.4782,541800000.0
2009-04-17 14:01:00,1.4782,1.4788,1.478,1.478,346300000.0
2009-04-17 14:02:00,1.47805,1.4781,1.47785,1.478,186400000.0
2009-04-17 14:03:00,1.47805,1.47865,1.478,1.47855,712599998.0
2009-04-17 14:04:00,1.47855,1.4792,1.4783,1.4792,735799998.0
2009-04-17 14:05:00,1.4792,1.4792,1.4788,1.47885,544599999.0
2009-04-17 14:06:00,1.47885,1.4791,1.47875,1.4788,494599998.0
2009-04-17 14:07:00,1.4788,1.4789,1.4787,1.4788,466600000.0
2009-04-17 14:08:00,1.4788,1.4788,1.4785,1.4785,466400002.0
2009-04-17 14:09:00,1.4785,1.47875,1.47835,1.47865,416199999.0
2009-04-17 14:10:00,1.4786,1.47935,1.4786,1.47915,158299999.0
2009-04-17 14:11:00,1.47925,1.47925,1.4791,1.4791,200200000.0
2009-04-17 14:12:00,1.47915,1.4792,1.4791,1.4792,136200000.0
2009-04-17 14:13:00,1.4791,1.4792,1.4789,1.47895,336799999.0
2009-04-17 14:14:00,1.479,1.4792,1.47865,1.4792,315200000.0
2009-04-17 14:15:00,1.4792,1.4796,1.4792,1.4793,354599999.0
2009-04-17 14:16:00,1.4793,1.47945,1.47925,1.4793,102400000.0
2009-04-17 14:17:00,1.47925,1.4794,1.4792,1.4794,158600000.0
2009-04-17 14:18:00,1.47945,1.4798,1.47945,1.4796,313600000.0
2009-04-17 14:19:00,1.47975,1.4811,1.4796,1.481,369000000.0
2009-04-17 14:20:00,1.481,1.4811,1.4808,1.48095,465200000.0
2009-04-17 14:21:00,1.48105,1.4811,1.4808,1.4809,348400000.0
2009-04-17 14:22:00,1.48095,1.4813,1.4809,1.4812,345599999.0
2009-04-17 14:23:00,1.4812,1.48195,1.4812,1.48185,661200002.0
2009-04-17 14:24:00,1.48185,1.48285,1.48185,1.4821,554800000.0
2009-04-17 14:25:00,1.4823,1.48245,1.48165,1.482,523600000.0
2009-04-17 14:26:00,1.482,1.48215,1.48175,1.4819,482200001.0
2009-04-17 14:27:00,1.4819,1.4821,1.48185,1.4821,268200000.0
2009-04-17 14:28:00,1.4821,1.4828,1.4819,1.4828,635199999.0
2009-04-17 14:29:00,1.4829,1.48315,1.48235,1.4829,569200000.0
2009-04-17 14:30:00,1.4829,1.48295,1.4821,1.4824,757999997.0
2009-04-17 14:31:00,1.4824,1.4827,1.4823,1.48245,574400000.0
2009-04-17 14:32:00,1.4825,1.4825,1.48185,1.48185,411400000.0
2009-04-17 14:33:00,1.4819,1.4819,1.4812,1.48185,433200000.0
2009-04-17 14:34:00,1.48185,1.48185,1.48065,1.48065,856800000.0
2009-04-17 14:35:00,1.48065,1.48065,1.48005,1.4805,467800000.0
2009-04-17 14:36:00,1.4805,1.4813,1.4802,1.4807,365000000.0
2009-04-17 14:37:00,1.48065,1.4816,1.48065,1.48135,712600000.0
2009-04-17 14:38:00,1.4814,1.48195,1.48105,1.4817,510400000.0
2009-04-17 14:39:00,1.4817,1.4819,1.4814,1.4817,916700002.0
2009-04-17 14:40:00,1.4817,1.4817,1.48115,1.4816,645400001.0
2009-04-17 14:41:00,1.4816,1.4823,1.48155,1.482,577600001.0
2009-04-17 14:42:00,1.482,1.48245,1.482,1.4823,292000000.0
2009-04-17 14:43:00,1.4824,1.48365,1.4824,1.4835,475999999.0
2009-04-17 14:44:00,1.4833,1.484,1.48305,1.484,664700002.0
2009-04-17 14:45:00,1.48395,1.48435,1.48355,1.4839,391600000.0
2009-04-17 14:46:00,1.4839,1.48425,1.4838,1.4842,320400001.0
2009-04-17 14:47:00,1.4842,1.48425,1.4838,1.4841,411600000.0
2009-04-17 14:48:00,1.4841,1.48455,1.4841,1.4842,463600000.0
2009-04-17 14:49:00,1.4842,1.4843,1.48335,1.48355,539599999.0
2009-04-17 14:50:00,1.48355,1.48355,1.4832,1.48355,486000000.0
2009-04-17 14:51:00,1.4836,1.48365,1.48305,1.48325,352600000.0
2009-04-17 14:52:00,1.48325,1.48335,1.4827,1.4831,618200001.0
2009-04-17 14:53:00,1.483,1.4832,1.48285,1.483,492600000.0
2009-04-17 14:54:00,1.48295,1.4832,1.4823,1.4824,659399999.0
2009-04-17 14:55:00,1.4824,1.48265,1.48205,1.4825,499999999.0
2009-04-17 14:56:00,1.4825,1.48305,1.4825,1.48285,561999998.0
2009-04-17 14:57:00,1.48295,1.48295,1.48255,1.48255,438200000.0
2009-04-17 14:58:00,1.48255,1.48305,1.48215,1.48265,491000000.0
2009-04-17 14:59:00,1.48265,1.483,1.48235,1.48255,674400001.0
2009-04-17 15:00:00,1.48255,1.4837,1.48255,1.48315,641400000.0
2009-04-17 15:01:00,1.48325,1.48355,1.4827,1.48355,431400001.0
2009-04-17 15:02:00,1.4836,1.4836,1.48245,1.48285,631600001.0
2009-04-17 15:03:00,1.48285,1.48285,1.4817,1.48205,759600000.0
2009-04-17 15:04:00,1.48195,1.48235,1.4816,1.48165,480500001.0
2009-04-17 15:05:00,1.4817,1.48215,1.4817,1.48195,487000000.0
2009-04-17 15:06:00,1.48195,1.482,1.4818,1.48185,113000000.0
2009-04-17 15:07:00,1.48185,1.48185,1.48085,1.48095,524000001.0
2009-04-17 15:08:00,1.48095,1.48135,1.48085,1.481,498600001.0
2009-04-17 15:09:00,1.481,1.4812,1.4802,1.4803,607200001.0
2009-04-17 15:10:00,1.4803,1.4806,1.47995,1.4803,867199999.0
2009-04-17 15:11:00,1.4804,1.4808,1.4803,1.4807,432200000.0
2009-04-17 15:12:00,1.4807,1.4808,1.48025,1.4807,481600001.0
2009-04-17 15:13:00,1.4807,1.48105,1.4807,1.48105,504600001.0
2009-04-17 15:14:00,1.48105,1.4816,1.4807,1.481,511200000.0
2009-04-17 15:15:00,1.481,1.4816,1.48075,1.48105,330400001.0
2009-04-17 15:16:00,1.4811,1.4816,1.4811,1.4815,250000000.0
2009-04-17 15:17:00,1.4815,1.4824,1.48135,1.48225,477400000.0
2009-04-17 15:18:00,1.48225,1.4826,1.48225,1.4825,304800000.0
2009-04-17 15:19:00,1.4825,1.4828,1.48155,1.4818,295599999.0
2009-04-17 15:20:00,1.48185,1.48235,1.48185,1.48235,345200000.0
2009-04-17 15:21:00,1.48235,1.4828,1.48225,1.4828,368599997.0
2009-04-17 15:22:00,1.4828,1.4832,1.4824,1.4824,509399998.0
2009-04-17 15:23:00,1.4824,1.4825,1.48225,1.48225,302200000.0
2009-04-17 15:24:00,1.48225,1.48225,1.4815,1.4816,385799999.0
2009-04-17 15:25:00,1.4816,1.48205,1.4813,1.4819,632600001.0
2009-04-17 15:26:00,1.48185,1.48195,1.4816,1.4819,289199999.0
2009-04-17 15:27:00,1.4819,1.4819,1.48155,1.4817,375200000.0
2009-04-17 15:28:00,1.48175,1.4818,1.48135,1.48145,1041600000.0
2009-04-17 15:29:00,1.48145,1.4819,1.48135,1.4818,684199999.0
2009-04-17 15:30:00,1.4818,1.4822,1.48145,1.48205,535000001.0
2009-04-17 15:31:00,1.48205,1.4823,1.48185,1.4819,930400001.0
2009-04-17 15:32:00,1.48195,1.48225,1.4819,1.48205,413799998.0
2009-04-17 15:33:00,1.4821,1.4823,1.48185,1.48205,234399999.0
2009-04-17 15:34:00,1.4822,1.4823,1.48205,1.48215,287800000.0
2009-04-17 15:35:00,1.48215,1.48225,1.4817,1.48175,272000000.0
2009-04-17 15:36:00,1.48165,1.4819,1.4815,1.4817,507600000.0
2009-04-17 15:37:00,1.48165,1.48165,1.48075,1.4811,464900002.0
2009-04-17 15:38:00,1.48105,1.4816,1.4809,1.48145,734400000.0
2009-04-17 15:39:00,1.4815,1.4819,1.4815,1.4818,533200001.0
2009-04-17 15:40:00,1.4817,1.4819,1.4813,1.4814,603400000.0
2009-04-17 15:41:00,1.48135,1.4818,1.4813,1.48145,631700000.0
2009-04-17 15:42:00,1.48145,1.4815,1.4813,1.4814,496800002.0
2009-04-17 15:43:00,1.4815,1.482,1.48145,1.4818,394800001.0
2009-04-17 15:44:00,1.4818,1.4824,1.48175,1.4823,212800000.0
2009-04-17 15:45:00,1.48235,1.4824,1.48215,1.48235,384400000.0
2009-04-17 15:46:00,1.48235,1.48265,1.48165,1.48175,492800000.0
2009-04-17 15:47:00,1.48175,1.4823,1.4817,1.48215,366400001.0
2009-04-17 15:48:00,1.4821,1.4826,1.482,1.4822,576400002.0
2009-04-17 15:49:00,1.4822,1.4827,1.48215,1.48215,272100000.0
2009-04-17 15:50:00,1.48235,1.48255,1.48155,1.4817,638499998.0
2009-04-17 15:51:00,1.4817,1.4822,1.4815,1.4817,469700001.0
2009-04-17 15:52:00,1.4817,1.4826,1.4817,1.4826,646800001.0
2009-04-17 15:53:00,1.4827,1.483,1.48255,1.4829,595400000.0
2009-04-17 15:54:00,1.4831,1.48345,1.48295,1.4833,498600001.0
2009-04-17 15:55:00,1.4836,1.48415,1.48335,1.484,751000000.0
2009-04-17 15:56:00,1.48405,1.4849,1.48405,1.4842,572400000.0
2009-04-17 15:57:00,1.4842,1.48475,1.4842,1.4847,604400000.0
2009-04-17 15:58:00,1.4847,1.4847,1.48375,1.4838,508200000.0
2009-04-17 15:59:00,1.48375,1.4841,1.4833,1.48405,793799998.0
2009-04-17 16:00:00,1.4841,1.4842,1.484,1.4842,649999999.0
2009-04-17 16:01:00,1.4842,1.48435,1.484,1.48405,314000000.0
2009-04-17 16:02:00,1.48405,1.4846,1.48405,1.4845,419299999.0
2009-04-17 16:03:00,1.48455,1.4846,1.484,1.484,354400000.0
2009-04-17 16:04:00,1.484,1.4845,1.48395,1.4843,687400002.0
2009-04-17 16:05:00,1.4843,1.485,1.4842,1.485,687800004.0
2009-04-17 16:06:00,1.485,1.4852,1.4847,1.485,592400000.0
2009-04-17 16:07:00,1.485,1.485,1.48385,1.4839,548999999.0
2009-04-17 16:08:00,1.4839,1.4841,1.48385,1.484,915200003.0
2009-04-17 16:09:00,1.48415,1.48435,1.4836,1.4837,660600000.0
2009-04-17 16:10:00,1.4837,1.48375,1.4832,1.4835,545200000.0
2009-04-17 16:11:00,1.4835,1.4836,1.483,1.483,671400000.0
2009-04-17 16:12:00,1.483,1.483,1.4825,1.4825,371600000.0
2009-04-17 16:13:00,1.4825,1.48365,1.4825,1.48345,454499999.0
2009-04-17 16:14:00,1.48335,1.4834,1.4822,1.4822,629199998.0
2009-04-17 16:15:00,1.4822,1.4823,1.48145,1.4816,816400001.0
2009-04-17 16:16:00,1.4816,1.4821,1.4816,1.48165,663200000.0
2009-04-17 16:17:00,1.48165,1.4819,1.48125,1.48185,457999999.0
2009-04-17 16:18:00,1.4819,1.4825,1.48185,1.48235,617600001.0
2009-04-17 16:19:00,1.48235,1.48255,1.4823,1.4824,473000000.0
2009-04-17 16:20:00,1.48245,1.4827,1.48245,1.48255,318400001.0
2009-04-17 16:21:00,1.48255,1.48265,1.48225,1.48225,742599995.0
2009-04-17 16:22:00,1.4823,1.4823,1.48175,1.48185,352600000.0
2009-04-17 16:23:00,1.4819,1.482,1.48135,1.48145,626800001.0
2009-04-17 16:24:00,1.48145,1.4816,1.48105,1.48105,478200001.0
2009-04-17 16:25:00,1.48105,1.4812,1.48095,1.4812,295600001.0
2009-04-17 16:26:00,1.4812,1.48155,1.48115,1.4814,580600000.0
2009-04-17 16:27:00,1.4813,1.4821,1.4813,1.4821,413000000.0
2009-04-17 16:28:00,1.48205,1.48205,1.48175,1.4818,388399999.0
2009-04-17 16:29:00,1.4819,1.4819,1.4815,1.48175,394400000.0
2009-04-17 16:30:00,1.48185,1.48195,1.48165,1.48165,250000000.0
2009-04-17 16:31:00,1.48165,1.48165,1.48095,1.481,395399999.0
2009-04-17 16:32:00,1.481,1.481,1.4805,1.4808,658400001.0
2009-04-17 16:33:00,1.48075,1.48125,1.4806,1.4811,245199999.0
2009-04-17 16:34:00,1.4812,1.4813,1.4811,1.4812,96000000.0
2009-04-17 16:35:00,1.48125,1.4814,1.4806,1.481,374400000.0
2009-04-17 16:36:00,1.48105,1.4812,1.48085,1.48105,662199996.0
2009-04-17 16:37:00,1.481,1.4813,1.48085,1.48105,444800000.0
2009-04-17 16:38:00,1.48115,1.48125,1.48075,1.48105,454800000.0
2009-04-17 16:39:00,1.48105,1.48125,1.48085,1.48125,393400000.0
2009-04-17 16:40:00,1.48125,1.48135,1.48115,1.48125,199000001.0
2009-04-17 16:41:00,1.48125,1.4817,1.48115,1.48155,333500000.0
2009-04-17 16:42:00,1.48145,1.4816,1.4811,1.4815,341600000.0
2009-04-17 16:43:00,1.4815,1.48155,1.48095,1.4812,573799999.0
2009-04-17 16:44:00,1.4812,1.4813,1.4805,1.4805,508600000.0
2009-04-17 16:45:00,1.4806,1.4808,1.4805,1.48075,470800000.0
2009-04-17 16:46:00,1.4808,1.4809,1.48025,1.48045,423799999.0
2009-04-17 16:47:00,1.48045,1.4809,1.48035,1.4808,235000000.0
2009-04-17 16:48:00,1.48085,1.48085,1.48045,1.48055,310400000.0
2009-04-17 16:49:00,1.48055,1.48065,1.48045,1.48065,457600000.0
2009-04-17 16:50:00,1.48065,1.481,1.48065,1.4809,176400000.0
2009-04-17 16:51:00,1.4809,1.48105,1.4808,1.48105,289000000.0
2009-04-17 16:52:00,1.48105,1.4812,1.48085,1.4812,310799999.0
2009-04-17 16:53:00,1.4812,1.4812,1.48075,1.48075,387999999.0
2009-04-17 16:54:00,1.48075,1.48105,1.4806,1.48105,451400001.0
2009-04-17 16:55:00,1.48115,1.4814,1.4811,1.48125,239200000.0
2009-04-17 16:56:00,1.4812,1.4813,1.48075,1.4808,448000001.0
2009-04-17 16:57:00,1.4808,1.48085,1.48045,1.48055,560800002.0
2009-04-17 16:58:00,1.48045,1.48045,1.4797,1.48025,590199999.0
2009-04-17 16:59:00,1.48025,1.4805,1.48,1.48045,620600000.0
2009-04-17 17:00:00,1.4805,1.4805,1.47985,1.4802,860600002.0
2009-04-17 17:01:00,1.48015,1.4805,1.47995,1.48045,310800000.0
2009-04-17 17:02:00,1.4804,1.48065,1.4803,1.4803,652900001.0
2009-04-17 17:03:00,1.48035,1.48035,1.48015,1.48025,311600001.0
2009-04-17 17:04:00,1.48025,1.48065,1.48025,1.48055,424000000.0
2009-04-17 17:05:00,1.48055,1.4813,1.48055,1.48115,712400000.0
2009-04-17 17:06:00,1.48115,1.4814,1.48115,1.4814,537999999.0
2009-04-17 17:07:00,1.48135,1.48155,1.48125,1.48135,485000000.0
2009-04-17 17:08:00,1.48145,1.4815,1.48115,1.48135,377400001.0
2009-04-17 17:09:00,1.48135,1.48165,1.48125,1.48165,617600000.0
2009-04-17 17:10:00,1.48165,1.4818,1.48145,1.48155,301600000.0
2009-04-17 17:11:00,1.48155,1.48175,1.48095,1.48115,668100000.0
2009-04-17 17:12:00,1.48115,1.48115,1.48075,1.48095,609599999.0
2009-04-17 17:13:00,1.481,1.4811,1.48075,1.4809,317399999.0
2009-04-17 17:14:00,1.4808,1.4808,1.48005,1.48005,249599999.0
2009-04-17 17:15:00,1.48,1.4805,1.4797,1.4801,845000000.0
2009-04-17 17:16:00,1.48015,1.4806,1.48015,1.4806,606899999.0
2009-04-17 17:17:00,1.4806,1.4806,1.48045,1.4806,142800000.0
2009-04-17 17:18:00,1.4806,1.4808,1.48045,1.48045,288800000.0
2009-04-17 17:19:00,1.48045,1.4805,1.47985,1.47995,750800000.0
2009-04-17 17:20:00,1.48005,1.4801,1.4797,1.4797,467400000.0
2009-04-17 17:21:00,1.4797,1.48,1.47915,1.47925,453200001.0
2009-04-17 17:22:00,1.47915,1.4793,1.4783,1.4785,734799999.0
2009-04-17 17:23:00,1.4785,1.4786,1.47815,1.47855,507400000.0
2009-04-17 17:24:00,1.47875,1.47925,1.47855,1.4792,461800000.0
2009-04-17 17:25:00,1.4792,1.48,1.4792,1.47995,207600000.0
2009-04-17 17:26:00,1.4799,1.4799,1.4796,1.4797,276600000.0
2009-04-17 17:27:00,1.4795,1.4799,1.4794,1.4798,542600000.0
2009-04-17 17:28:00,1.4798,1.48,1.4794,1.48,501399999.0
2009-04-17 17:29:00,1.4799,1.48035,1.47975,1.48015,644599999.0
2009-04-17 17:30:00,1.48025,1.48045,1.47995,1.48025,699200004.0
2009-04-17 17:31:00,1.4801,1.48065,1.48,1.4801,486599998.0
2009-04-17 17:32:00,1.4801,1.4801,1.4798,1.4798,315999999.0
2009-04-17 17:33:00,1.47975,1.48025,1.47975,1.48015,864800001.0
2009-04-17 17:34:00,1.4802,1.4805,1.4802,1.4805,336200000.0
2009-04-17 17:35:00,1.4805,1.48075,1.48025,1.4804,596800000.0
2009-04-17 17:36:00,1.4804,1.4805,1.48025,1.48025,277800000.0
2009-04-17 17:37:00,1.48025,1.48025,1.4798,1.47985,829599998.0
2009-04-17 17:38:00,1.47985,1.48,1.47985,1.47995,440600000.0
2009-04-17 17:39:00,1.47995,1.47995,1.4798,1.47995,387399999.0
2009-04-17 17:40:00,1.47995,1.47995,1.47915,1.47915,1031599999.0
2009-04-17 17:41:00,1.47915,1.4792,1.47865,1.4787,405600000.0
2009-04-17 17:42:00,1.4787,1.4788,1.4785,1.4785,453200000.0
2009-04-17 17:43:00,1.47855,1.47905,1.47835,1.47905,275499999.0
2009-04-17 17:44:00,1.47905,1.4795,1.47895,1.47895,424200000.0
2009-04-17 17:45:00,1.479,1.479,1.47785,1.478,611600000.0
2009-04-17 17:46:00,1.478,1.4781,1.47775,1.47775,585300001.0
2009-04-17 17:47:00,1.47775,1.47795,1.47765,1.4777,635600000.0
2009-04-17 17:48:00,1.4777,1.47795,1.4776,1.4779,452600000.0
2009-04-17 17:49:00,1.4779,1.4782,1.4778,1.4778,346600000.0
2009-04-17 17:50:00,1.4778,1.4782,1.47765,1.4779,630900000.0
2009-04-17 17:51:00,1.47785,1.4781,1.47765,1.47805,429600000.0
2009-04-17 17:52:00,1.4781,1.47845,1.4778,1.4778,560800000.0
2009-04-17 17:53:00,1.4778,1.47785,1.4776,1.4776,390800000.0
2009-04-17 17:54:00,1.4776,1.4783,1.4776,1.478,379799999.0
2009-04-17 17:55:00,1.478,1.478,1.47775,1.47775,296100001.0
2009-04-17 17:56:00,1.47785,1.47825,1.47785,1.47795,115400000.0
2009-04-17 17:57:00,1.47795,1.4783,1.47795,1.47825,125900000.0
2009-04-17 17:58:00,1.47825,1.47825,1.47765,1.47765,150000000.0
2009-04-17 17:59:00,1.4777,1.4779,1.47755,1.47755,428799999.0
2009-04-17 18:00:00,1.4775,1.4778,1.47745,1.47755,425600000.0
2009-04-17 18:01:00,1.4776,1.478,1.47755,1.47795,440800000.0
2009-04-17 18:02:00,1.4779,1.478,1.47785,1.47795,303000000.0
2009-04-17 18:03:00,1.47795,1.478,1.47765,1.4778,487200000.0
2009-04-17 18:04:00,1.4778,1.47785,1.4778,1.47785,115200000.0
2009-04-17 18:05:00,1.4779,1.4782,1.4779,1.4781,339799994.0
2009-04-17 18:06:00,1.4782,1.47835,1.47805,1.4782,236400000.0
2009-04-17 18:07:00,1.4781,1.4783,1.47785,1.478,607499997.0
2009-04-17 18:08:00,1.478,1.478,1.47765,1.47765,377100000.0
2009-04-17 18:09:00,1.47765,1.4781,1.47765,1.4779,451999998.0
2009-04-17 18:10:00,1.4779,1.478,1.47785,1.4779,353599998.0
2009-04-17 18:11:00,1.4779,1.4782,1.4779,1.4782,113600000.0
2009-04-17 18:12:00,1.4782,1.47825,1.47805,1.47805,353000000.0
2009-04-17 18:13:00,1.47805,1.47805,1.4778,1.47785,313400000.0
2009-04-17 18:14:00,1.47785,1.4781,1.47785,1.47795,445000000.0
2009-04-17 18:15:00,1.47795,1.478,1.47775,1.478,298800000.0
2009-04-17 18:16:00,1.47785,1.478,1.4776,1.47765,294800000.0
2009-04-17 18:17:00,1.47765,1.4778,1.47765,1.4777,136200000.0
2009-04-17 18:18:00,1.47765,1.47765,1.47755,1.4776,219200000.0
2009-04-17 18:19:00,1.4776,1.47765,1.4776,1.4776,100800000.0
2009-04-17 18:20:00,1.4776,1.47765,1.4776,1.4776,82600000.0
2009-04-17 18:21:00,1.47765,1.47775,1.47765,1.4777,192000000.0
2009-04-17 18:22:00,1.4777,1.4777,1.4777,1.4777,101600000.0
2009-04-17 18:23:00,1.4777,1.47775,1.4777,1.4777,148800000.0
2009-04-17 18:24:00,1.4777,1.47775,1.47765,1.47765,124800000.0
2009-04-17 18:25:00,1.47765,1.47765,1.47765,1.47765,52800000.0
2009-04-17 18:26:00,1.47765,1.47765,1.47755,1.4776,181600000.0
2009-04-17 18:27:00,1.4776,1.47765,1.4776,1.4776,110400000.0
2009-04-17 18:28:00,1.4776,1.4779,1.4776,1.47785,275200001.0
2009-04-17 18:29:00,1.47785,1.478,1.4778,1.4778,109600000.0
2009-04-17 18:30:00,1.4778,1.47785,1.4775,1.4776,297600000.0
2009-04-17 18:31:00,1.4776,1.4776,1.4771,1.4773,405800000.0
2009-04-17 18:32:00,1.4772,1.4773,1.477,1.4772,361200000.0
2009-04-17 18:33:00,1.4772,1.47765,1.4772,1.4776,210600000.0
2009-04-17 18:34:00,1.47765,1.47765,1.47705,1.4772,259100000.0
2009-04-17 18:35:00,1.4772,1.4772,1.4766,1.4767,306200000.0
2009-04-17 18:36:00,1.47655,1.47655,1.4762,1.4762,327799998.0
2009-04-17 18:37:00,1.4762,1.47645,1.47615,1.47645,446800000.0
2009-04-17 18:38:00,1.4765,1.4767,1.47645,1.4767,185000000.0
2009-04-17 18:39:00,1.4767,1.4768,1.4767,1.47675,449000000.0
2009-04-17 18:40:00,1.4768,1.4771,1.4767,1.4769,363800001.0
2009-04-17 18:41:00,1.4769,1.47705,1.47685,1.477,316000000.0
2009-04-17 18:42:00,1.477,1.4772,1.47685,1.477,242200000.0
2009-04-17 18:43:00,1.4771,1.4772,1.4771,1.4772,109600000.0
2009-04-17 18:44:00,1.4772,1.4772,1.477,1.477,130200000.0
2009-04-17 18:45:00,1.477,1.477,1.47655,1.47655,150000000.0
2009-04-17 18:46:00,1.47655,1.4767,1.4762,1.4762,371000000.0
2009-04-17 18:47:00,1.4763,1.4765,1.4762,1.4764,192800000.0
2009-04-17 18:48:00,1.4764,1.4766,1.4764,1.4766,320200000.0
2009-04-17 18:49:00,1.4766,1.4766,1.47645,1.47645,384000000.0
2009-04-17 18:50:00,1.4766,1.4767,1.4766,1.4766,73200000.0
2009-04-17 18:51:00,1.4767,1.4767,1.4766,1.4766,260400000.0
2009-04-17 18:52:00,1.4766,1.4766,1.4764,1.4764,373000000.0
2009-04-17 18:53:00,1.4764,1.47685,1.4764,1.47685,148600000.0
2009-04-17 18:54:00,1.47685,1.4769,1.47665,1.47675,348000000.0
2009-04-17 18:55:00,1.47675,1.47675,1.4766,1.47665,38800000.0
2009-04-17 18:56:00,1.4766,1.4767,1.4763,1.4767,112400000.0
2009-04-17 18:57:00,1.47665,1.4776,1.4765,1.4776,420400000.0
2009-04-17 18:58:00,1.47755,1.4778,1.47735,1.4776,162200000.0
2009-04-17 18:59:00,1.4775,1.478,1.4775,1.4778,668799999.0
2009-04-17 19:00:00,1.47765,1.4778,1.47735,1.4775,402000000.0
2009-04-17 19:01:00,1.4774,1.4775,1.4774,1.4775,316200000.0
2009-04-17 19:02:00,1.4775,1.4778,1.4774,1.47745,240600000.0
2009-04-17 19:03:00,1.47745,1.47745,1.47725,1.47725,206800001.0
2009-04-17 19:04:00,1.47735,1.47735,1.4772,1.4772,168800000.0
2009-04-17 19:05:00,1.47725,1.47745,1.47725,1.47735,165200000.0
2009-04-17 19:06:00,1.47735,1.47735,1.4772,1.4773,139200000.0
2009-04-17 19:07:00,1.4773,1.47765,1.4772,1.4774,175200000.0
2009-04-17 19:08:00,1.4774,1.4777,1.4774,1.4777,143600000.0
2009-04-17 19:09:00,1.47765,1.4777,1.47755,1.4776,278400000.0
2009-04-17 19:10:00,1.47765,1.4777,1.47745,1.47745,251399999.0
2009-04-17 19:11:00,1.47745,1.4776,1.4774,1.4774,170999995.0
2009-04-17 19:12:00,1.4774,1.4776,1.4774,1.4776,112200000.0
2009-04-17 19:13:00,1.4777,1.4777,1.47745,1.47765,197600000.0
2009-04-17 19:14:00,1.47765,1.4779,1.4776,1.4779,404599999.0
2009-04-17 19:15:00,1.4779,1.478,1.47775,1.4779,606200000.0
2009-04-17 19:16:00,1.4779,1.4781,1.4779,1.4781,341000000.0
2009-04-17 19:17:00,1.4781,1.4781,1.4775,1.4775,243800000.0
2009-04-17 19:18:00,1.4776,1.47785,1.4776,1.4777,148200000.0
2009-04-17 19:19:00,1.4776,1.4778,1.4775,1.47765,217200000.0
2009-04-17 19:20:00,1.47765,1.4778,1.4776,1.4777,256200000.0
2009-04-17 19:21:00,1.47765,1.47795,1.4775,1.47765,301600000.0
2009-04-17 19:22:00,1.4777,1.4779,1.4776,1.4777,434400000.0
2009-04-17 19:23:00,1.4777,1.47785,1.4776,1.47775,319600000.0
2009-04-17 19:24:00,1.47775,1.4779,1.47775,1.47785,62400000.0
2009-04-17 19:25:00,1.4779,1.478,1.4778,1.47795,61600000.0
2009-04-17 19:26:00,1.47795,1.4783,1.47795,1.47825,288000000.0
2009-04-17 19:27:00,1.47825,1.4785,1.47805,1.47825,403000000.0
2009-04-17 19:28:00,1.4782,1.4783,1.478,1.4782,282200000.0
2009-04-17 19:29:00,1.47805,1.4784,1.47805,1.4784,183800001.0
2009-04-17 19:30:00,1.4784,1.47865,1.4784,1.4786,354800000.0
2009-04-17 19:31:00,1.47855,1.4786,1.47825,1.4783,300000000.0
2009-04-17 19:32:00,1.4783,1.4783,1.478,1.478,235600000.0
2009-04-17 19:33:00,1.478,1.478,1.47785,1.4779,243200000.0
2009-04-17 19:34:00,1.478,1.4782,1.4779,1.4782,86600000.0
2009-04-17 19:35:00,1.4782,1.4782,1.4782,1.4782,62800000.0
2009-04-17 19:36:00,1.4782,1.4785,1.4782,1.4785,244800000.0
2009-04-17 19:37:00,1.4785,1.4785,1.47845,1.4785,193200000.0
2009-04-17 19:38:00,1.47845,1.4785,1.47825,1.4785,275200000.0
2009-04-17 19:39:00,1.4785,1.4786,1.4783,1.4786,305800000.0
2009-04-17 19:40:00,1.4786,1.4792,1.4786,1.4791,560999999.0
2009-04-17 19:41:00,1.4791,1.4795,1.47895,1.47935,481400000.0
2009-04-17 19:42:00,1.4796,1.4796,1.47905,1.4792,456400000.0
2009-04-17 19:43:00,1.4791,1.4794,1.4791,1.4792,360000000.0
2009-04-17 19:44:00,1.4792,1.4793,1.4791,1.4793,319200000.0
2009-04-17 19:45:00,1.4793,1.4793,1.4791,1.4791,232800000.0
2009-04-17 19:46:00,1.4791,1.4791,1.4791,1.4791,62400000.0
2009-04-17 19:47:00,1.4791,1.4793,1.4791,1.4792,66600000.0
2009-04-17 19:48:00,1.4792,1.4792,1.4792,1.4792,32000000.0
2009-04-17 19:49:00,1.4792,1.4794,1.4792,1.47925,65600000.0
2009-04-17 19:50:00,1.4793,1.4795,1.4793,1.4795,317300000.0
2009-04-17 19:51:00,1.4795,1.48,1.4794,1.4799,435399998.0
2009-04-17 19:52:00,1.48,1.48,1.4799,1.4799,258400000.0
2009-04-17 19:53:00,1.4799,1.48,1.4799,1.48,111400000.0
2009-04-17 19:54:00,1.48,1.48,1.4799,1.48,279799997.0
2009-04-17 19:55:00,1.48,1.48,1.4798,1.4799,326799996.0
2009-04-17 19:56:00,1.48,1.48045,1.47995,1.4804,130200000.0
2009-04-17 19:57:00,1.4804,1.4804,1.4798,1.48,246400000.0
2009-04-17 19:58:00,1.48,1.4803,1.48,1.48025,341599993.0
2009-04-17 19:59:00,1.48025,1.4804,1.4802,1.4802,75200000.0
2009-04-17 20:00:00,1.4802,1.4802,1.4802,1.4802,4800000.0
2009-04-17 20:01:00,1.4801,1.4801,1.4796,1.47965,360399999.0
2009-04-17 20:02:00,1.47955,1.4796,1.4793,1.4795,200600000.0
2009-04-17 20:03:00,1.4795,1.48,1.4795,1.48,204000000.0
2009-04-17 20:04:00,1.4799,1.4799,1.47925,1.4793,418400000.0
2009-04-17 20:05:00,1.4792,1.4792,1.4791,1.47915,399399993.0
2009-04-17 20:06:00,1.47915,1.4792,1.4791,1.4791,106400000.0
2009-04-17 20:07:00,1.4791,1.4794,1.4791,1.47925,235999999.0
2009-04-17 20:08:00,1.4793,1.4793,1.479,1.479,368799998.0
2009-04-17 20:09:00,1.4791,1.4792,1.479,1.4791,133200000.0
2009-04-17 20:10:00,1.4791,1.4792,1.4791,1.4791,262000000.0
2009-04-17 20:11:00,1.4791,1.4791,1.4789,1.479,247800000.0
2009-04-17 20:12:00,1.479,1.479,1.4788,1.4788,227200000.0
2009-04-17 20:13:00,1.4789,1.479,1.4788,1.479,171400000.0
2009-04-17 20:14:00,1.479,1.479,1.479,1.479,38400000.0
2009-04-17 20:15:00,1.479,1.47905,1.4788,1.479,462800000.0
2009-04-17 20:16:00,1.479,1.47935,1.479,1.4791,260400000.0
2009-04-17 20:17:00,1.4791,1.47935,1.4791,1.4792,431200000.0
2009-04-17 20:18:00,1.4792,1.4792,1.47885,1.4789,349599999.0
2009-04-17 20:19:00,1.4789,1.4791,1.47885,1.479,300000000.0
2009-04-17 20:20:00,1.479,1.4791,1.479,1.4791,39200000.0
2009-04-17 20:21:00,1.4791,1.4793,1.4791,1.4793,336000000.0
2009-04-17 20:22:00,1.4793,1.4793,1.47895,1.47895,528000000.0
2009-04-17 20:23:00,1.47895,1.4793,1.47895,1.4793,478400000.0
2009-04-17 20:24:00,1.4793,1.47945,1.4791,1.4792,338600000.0
2009-04-17 20:25:00,1.4792,1.47935,1.47915,1.4792,248800000.0
2009-04-17 20:26:00,1.4792,1.4792,1.47885,1.4789,337999999.0
2009-04-17 20:27:00,1.4789,1.479,1.4789,1.479,222399999.0
2009-04-17 20:28:00,1.479,1.479,1.479,1.479,59600000.0
2009-04-17 20:29:00,1.479,1.4793,1.479,1.47915,134300000.0
2009-04-17 20:30:00,1.4791,1.47965,1.47905,1.47965,240200000.0
2009-04-17 20:31:00,1.47965,1.4797,1.4795,1.4797,224000000.0
2009-04-17 20:32:00,1.4797,1.4797,1.47935,1.4794,271200000.0
2009-04-17 20:33:00,1.4794,1.4794,1.47935,1.47935,148800000.0
2009-04-17 20:34:00,1.47945,1.4795,1.47935,1.4794,133000000.0
2009-04-17 20:35:00,1.47935,1.47955,1.47935,1.47955,81600000.0
2009-04-17 20:36:00,1.47955,1.47965,1.47955,1.47955,104800000.0
2009-04-17 20:37:00,1.4796,1.48,1.47955,1.4797,234000000.0
2009-04-17 20:38:00,1.4797,1.4799,1.4796,1.4796,221000000.0
2009-04-17 20:39:00,1.4796,1.4796,1.4794,1.4794,133600000.0
2009-04-17 20:40:00,1.47935,1.4794,1.47925,1.47935,69800000.0
2009-04-17 20:41:00,1.47935,1.4794,1.47935,1.4794,106400000.0
2009-04-17 20:42:00,1.4794,1.4794,1.4792,1.4792,136800000.0
2009-04-17 20:43:00,1.4792,1.4793,1.4792,1.4793,85800000.0
2009-04-17 20:44:00,1.47925,1.4794,1.4792,1.47925,127600000.0
2009-04-17 20:45:00,1.47925,1.4793,1.47925,1.4793,135800000.0
2009-04-17 20:46:00,1.4791,1.4797,1.4791,1.4797,293600000.0
2009-04-17 20:47:00,1.4797,1.4798,1.4796,1.47965,139600000.0
2009-04-17 20:48:00,1.47985,1.48035,1.47985,1.4802,180600000.0
2009-04-17 20:49:00,1.4802,1.4802,1.4798,1.4798,344200000.0
2009-04-17 20:50:00,1.4798,1.4798,1.4798,1.4798,160000000.0
2009-04-17 20:51:00,1.4795,1.4798,1.47925,1.4795,330399999.0
2009-04-17 20:52:00,1.47955,1.48005,1.4795,1.47975,374399999.0
2009-04-17 20:53:00,1.47975,1.47985,1.4796,1.47975,281000000.0
2009-04-17 20:54:00,1.4797,1.47975,1.47945,1.4796,399999998.0
2009-04-17 20:55:00,1.4796,1.4797,1.47945,1.47965,183600000.0
2009-04-17 20:56:00,1.47965,1.4797,1.4796,1.4796,197000000.0
2009-04-17 20:57:00,1.4796,1.4798,1.4792,1.47925,374600000.0
2009-04-17 20:58:00,1.4792,1.4792,1.4786,1.4786,550399998.0
2009-04-17 20:59:00,1.4786,1.4793,1.4786,1.4792,671300000.0
2009-04-17 21:00:00,1.4792,1.4792,1.4791,1.4792,203199999.0
2009-04-17 21:01:00,1.4792,1.4792,1.4789,1.479,172000000.0
2009-04-17 21:02:00,1.479,1.479,1.4789,1.479,86400000.0
2009-04-17 21:03:00,1.479,1.479,1.47845,1.47845,323000000.0
2009-04-17 21:04:00,1.47845,1.47865,1.47825,1.4786,446400000.0
2009-04-17 21:05:00,1.4786,1.4787,1.4785,1.4787,119200000.0
2009-04-17 21:06:00,1.4788,1.4788,1.4788,1.4788,9600000.0
2009-04-17 21:07:00,1.4788,1.4789,1.47865,1.4789,203600000.0
2009-04-17 21:08:00,1.47885,1.47895,1.47875,1.4788,316999998.0
2009-04-17 21:09:00,1.4788,1.47915,1.4788,1.479,221800000.0
2009-04-17 21:10:00,1.47905,1.4792,1.479,1.4791,112800000.0
2009-04-17 21:11:00,1.4791,1.4791,1.47905,1.47905,38400000.0
2009-04-17 21:12:00,1.4791,1.4791,1.47905,1.47905,57600000.0
2009-04-17 21:13:00,1.47905,1.4792,1.47905,1.4791,130800000.0
2009-04-17 21:14:00,1.47915,1.47915,1.479,1.47905,349599984.0
2009-04-17 21:15:00,1.47905,1.47965,1.47905,1.47965,378400000.0
2009-04-17 21:16:00,1.47965,1.4798,1.47935,1.47975,395200000.0
2009-04-17 21:17:00,1.47975,1.4798,1.4796,1.4796,126200001.0
2009-04-17 21:18:00,1.47965,1.4797,1.4796,1.4796,91000000.0
2009-04-17 21:19:00,1.4796,1.4797,1.47935,1.4796,139199999.0
2009-04-17 21:20:00,1.4796,1.4796,1.4795,1.4795,82000000.0
2009-04-17 21:21:00,1.47965,1.48015,1.47965,1.48,209600000.0
2009-04-17 21:22:00,1.47985,1.4802,1.47915,1.47925,615600000.0
2009-04-17 21:23:00,1.47925,1.4796,1.47925,1.4795,57400000.0
2009-04-17 21:24:00,1.4795,1.4796,1.4792,1.4794,145600000.0
2009-04-17 21:25:00,1.4794,1.4794,1.4794,1.4794,14400000.0
2009-04-17 21:26:00,1.4794,1.4794,1.4794,1.4794,52800000.0
2009-04-17 21:27:00,1.4794,1.4794,1.4794,1.4794,19200000.0
2009-04-17 21:28:00,1.4795,1.4798,1.4794,1.4798,82000000.0
2009-04-17 21:29:00,1.4798,1.4798,1.47945,1.47945,164199999.0
2009-04-17 21:30:00,1.4795,1.4795,1.4792,1.4794,58600000.0
2009-04-17 21:31:00,1.4793,1.47935,1.4791,1.4791,35000000.0
2009-04-17 21:32:00,1.47905,1.47905,1.479,1.479,38400000.0
2009-04-17 21:33:00,1.479,1.479,1.479,1.479,28800000.0
2009-04-17 21:34:00,1.479,1.479,1.479,1.479,33600000.0
2009-04-17 21:35:00,1.479,1.479,1.4789,1.47895,92400000.0
2009-04-17 21:36:00,1.4789,1.4789,1.47885,1.4789,32200000.0
2009-04-17 21:37:00,1.4789,1.4789,1.4789,1.4789,57400000.0
2009-04-17 21:38:00,1.4789,1.47925,1.47885,1.479,63800000.0
2009-04-17 21:39:00,1.4791,1.4791,1.479,1.479,76000000.0
2009-04-17 21:40:00,1.479,1.479,1.47885,1.4789,34000000.0
2009-04-17 21:41:00,1.47875,1.47875,1.4787,1.4787,33600000.0
2009-04-17 21:42:00,1.47865,1.4787,1.47865,1.47865,71400000.0
2009-04-17 21:43:00,1.47865,1.479,1.47865,1.47895,310200000.0
2009-04-17 21:44:00,1.47895,1.47905,1.47895,1.47905,19200000.0
2009-04-17 21:45:00,1.4791,1.4791,1.47905,1.47905,43200000.0
2009-04-17 21:46:00,1.479,1.479,1.47815,1.47815,208600001.0
2009-04-17 21:47:00,1.4782,1.4786,1.47815,1.4786,292599999.0
2009-04-17 21:48:00,1.47845,1.4789,1.4784,1.47855,215000000.0
2009-04-17 21:49:00,1.47855,1.47865,1.47855,1.4786,80000000.0
2009-04-17 21:50:00,1.47865,1.47865,1.47755,1.478,258700000.0
2009-04-17 21:51:00,1.478,1.4781,1.4779,1.4781,143600000.0
2009-04-17 21:52:00,1.4782,1.47835,1.4782,1.47835,44800000.0
2009-04-17 21:53:00,1.47845,1.47865,1.4783,1.47835,64200000.0
2009-04-17 21:54:00,1.47835,1.47875,1.47835,1.4787,143199999.0
2009-04-17 21:55:00,1.4785,1.4785,1.47835,1.4784,41600000.0
2009-04-17 21:56:00,1.47845,1.4788,1.4784,1.4788,52000000.0
2009-04-17 21:57:00,1.4788,1.4788,1.4787,1.4787,19200000.0
2009-04-17 21:58:00,1.47865,1.4787,1.47865,1.47865,88000000.0
2009-04-17 21:59:00,1.4786,1.47865,1.4782,1.47835,96000000.0
2009-04-17 22:00:00,1.4783,1.4783,1.47795,1.47825,108800000.0
2009-04-17 22:01:00,1.4785,1.4788,1.4785,1.4788,107200000.0
2009-04-17 22:02:00,1.4788,1.479,1.4786,1.4786,119400000.0
2009-04-17 22:03:00,1.4786,1.4786,1.47815,1.4783,76200000.0
2009-04-17 22:04:00,1.4783,1.4783,1.47805,1.47805,69200000.0
2009-04-17 22:05:00,1.47805,1.4784,1.47805,1.4784,56800000.0
2009-04-17 22:06:00,1.47845,1.47845,1.47835,1.47835,61600000.0
2009-04-17 22:07:00,1.47835,1.47875,1.47815,1.4783,131400000.0
2009-04-17 22:08:00,1.47825,1.47835,1.4782,1.4783,62400000.0
2009-04-17 22:09:00,1.47835,1.47835,1.4783,1.4783,82400000.0
2009-04-17 22:10:00,1.4783,1.4783,1.47795,1.478,88000000.0
2009-04-17 22:11:00,1.4781,1.4782,1.478,1.478,57600000.0
2009-04-17 22:12:00,1.478,1.47825,1.4779,1.4782,113000000.0
2009-04-17 22:13:00,1.4782,1.4782,1.478,1.4781,46400000.0
2009-04-17 22:14:00,1.4781,1.4781,1.47805,1.4781,30400000.0
2009-04-17 22:15:00,1.4781,1.4782,1.478,1.4781,84800000.0
2009-04-17 22:16:00,1.4781,1.4781,1.478,1.478,41600000.0
2009-04-17 22:17:00,1.47762,1.4777,1.4776,1.47762,142400000.0
2009-04-17 22:18:00,1.478,1.47825,1.478,1.4782,99600000.0
2009-04-17 22:19:00,1.4782,1.4782,1.478,1.478,81200000.0
2009-04-17 22:20:00,1.478,1.478,1.478,1.478,12800000.0
2009-04-17 22:21:00,1.478,1.4782,1.478,1.4782,69600000.0
2009-04-17 22:22:00,1.4782,1.4782,1.4781,1.4781,42400000.0
2009-04-17 22:23:00,1.47762,1.47794,1.47762,1.4777,197000000.0
2009-04-17 22:24:00,1.4781,1.4784,1.4781,1.4784,69800000.0
2009-04-17 22:25:00,1.4784,1.4785,1.4783,1.4783,124800000.0
2009-04-17 22:26:00,1.4783,1.4783,1.4781,1.47815,40000000.0
2009-04-17 22:27:00,1.4783,1.4785,1.47825,1.47845,60000000.0
2009-04-17 22:28:00,1.4785,1.4785,1.4785,1.4785,14400000.0
2009-04-17 22:29:00,1.4785,1.4785,1.4785,1.4785,16000000.0
2009-04-17 22:30:00,1.4786,1.47895,1.4786,1.4789,43200000.0
2009-04-17 22:31:00,1.47895,1.47915,1.47895,1.47905,104800000.0
2009-04-17 22:32:00,1.47915,1.47955,1.47915,1.47955,152800000.0
2009-04-17 22:33:00,1.47955,1.47955,1.47935,1.47935,51200000.0
2009-04-17 22:34:00,1.4794,1.47975,1.47935,1.4797,155400000.0
2009-04-17 22:35:00,1.47965,1.4804,1.47925,1.4795,186800000.0
2009-04-17 22:36:00,1.47985,1.47995,1.4795,1.4795,18400000.0
2009-04-17 22:37:00,1.4796,1.4797,1.47955,1.4797,56800000.0
2009-04-17 22:38:00,1.4797,1.4798,1.4796,1.4797,69200000.0
2009-04-17 22:39:00,1.4799,1.4799,1.47935,1.47955,155400000.0
2009-04-17 22:40:00,1.47955,1.47965,1.47925,1.4795,65600000.0
2009-04-17 22:41:00,1.47945,1.47945,1.4794,1.47945,22400000.0
2009-04-17 22:42:00,1.4794,1.4794,1.47935,1.4794,37800000.0
2009-04-17 22:43:00,1.4794,1.4794,1.4794,1.4794,9600000.0
2009-04-17 22:44:00,1.4794,1.4794,1.4794,1.4794,28800000.0
2009-04-17 22:45:00,1.4794,1.47975,1.4794,1.4797,71800000.0
2009-04-17 22:46:00,1.4797,1.4797,1.4797,1.4797,4200000.0
2009-04-17 22:47:00,1.47985,1.47985,1.47985,1.47985,12000000.0
2009-04-17 22:48:00,1.4798,1.4798,1.4798,1.4798,7200000.0
2009-04-17 22:49:00,1.47985,1.4799,1.4798,1.4799,42800000.0
2009-04-17 22:50:00,1.47995,1.48045,1.4798,1.4799,48000000.0
2009-04-17 22:51:00,1.47995,1.47995,1.47995,1.47995,7800000.0
2009-04-17 22:52:00,1.47995,1.47995,1.47995,1.47995,15600000.0
2009-04-17 22:53:00,1.47995,1.47995,1.4797,1.4797,52400000.0
2009-04-17 22:54:00,1.47975,1.4798,1.47975,1.47975,22400000.0
2009-04-17 22:55:00,1.47975,1.47975,1.4797,1.47975,16600000.0
2009-04-17 22:56:00,1.4797,1.4797,1.4797,1.4797,4000000.0
2009-04-17 22:57:00,1.47965,1.47975,1.47965,1.4797,35000000.0
2009-04-17 22:58:00,1.4797,1.47975,1.4797,1.4797,10800000.0
2009-04-17 22:59:00,1.4797,1.4798,1.47945,1.47945,34600000.0
2009-04-20 00:00:00,1.47806,1.47806,1.47806,1.47806,331200000.0
2009-04-20 00:01:00,1.47781,1.47781,1.47781,1.47781,331200000.0
2009-04-20 00:02:00,1.47786,1.47786,1.47781,1.47781,331200000.0
2009-04-20 00:03:00,1.47806,1.47876,1.47806,1.47826,331200000.0
2009-04-20 00:04:00,1.47861,1.47861,1.47861,1.47861,331200000.0
2009-04-20 00:05:00,1.47851,1.47871,1.47851,1.47871,331200000.0
2009-04-20 00:06:00,1.47896,1.47896,1.47886,1.47896,331200000.0
2009-04-20 00:09:00,1.47891,1.47891,1.47806,1.47821,331200000.0
2009-04-20 00:10:00,1.47846,1.47866,1.47806,1.47866,331200000.0
2009-04-20 00:11:00,1.47886,1.47886,1.47886,1.47886,331200000.0
2009-04-20 00:13:00,1.47861,1.47861,1.47861,1.47861,331200000.0
2009-04-20 00:17:00,1.47871,1.47886,1.47861,1.47886,331200000.0
2009-04-20 00:18:00,1.47891,1.47913,1.47891,1.47891,331200000.0
2009-04-20 00:21:00,1.47886,1.47886,1.47861,1.47861,331200000.0
2009-04-20 00:33:00,1.47836,1.47841,1.47836,1.47836,331200000.0
2009-04-20 00:34:00,1.47841,1.47841,1.47841,1.47841,331200000.0
2009-04-20 00:36:00,1.47871,1.47871,1.47871,1.47871,331200000.0
2009-04-20 00:40:00,1.47896,1.47896,1.47886,1.47886,331200000.0
2009-04-20 00:42:00,1.47891,1.47891,1.47891,1.47891,331200000.0
2009-04-20 00:43:00,1.47886,1.47886,1.47886,1.47886,331200000.0
2009-04-20 00:44:00,1.47891,1.47921,1.47891,1.47921,331200000.0
2009-04-20 00:46:00,1.47991,1.48016,1.47976,1.48011,331200000.0
2009-04-20 00:52:00,1.48016,1.48016,1.48016,1.48016,331200000.0
2009-04-20 00:53:00,1.47986,1.48006,1.47941,1.48006,331200000.0
2009-04-20 00:54:00,1.48021,1.48021,1.48021,1.48021,331200000.0
2009-04-20 00:55:00,1.48061,1.48061,1.48021,1.48025,331200000.0
2009-04-20 00:56:00,1.4803,1.48075,1.4803,1.4807,331200000.0
2009-04-20 00:57:00,1.48064,1.48075,1.48064,1.48075,331200000.0
2009-04-20 00:58:00,1.4808,1.4808,1.48054,1.48071,331200000.0
2009-04-20 00:59:00,1.48076,1.48135,1.47947,1.48051,331200000.0
2009-04-20 01:00:00,1.48036,1.48051,1.48036,1.48051,331200000.0
2009-04-20 01:01:00,1.48069,1.48111,1.48038,1.48041,331200000.0
2009-04-20 01:02:00,1.48036,1.48041,1.48031,1.48041,331200000.0
2009-04-20 01:05:00,1.4804,1.4804,1.47901,1.47901,331200000.0
2009-04-20 01:06:00,1.47914,1.4792,1.47914,1.47916,331200000.0
2009-04-20 01:07:00,1.47911,1.47921,1.47907,1.47921,331200000.0
2009-04-20 01:08:00,1.47929,1.47956,1.47929,1.47956,331200000.0
2009-04-20 01:10:00,1.47961,1.47984,1.47956,1.47981,331200000.0
2009-04-20 01:11:00,1.47986,1.48016,1.47981,1.47991,331200000.0
2009-04-20 01:12:00,1.47986,1.47986,1.47971,1.47971,331200000.0
2009-04-20 01:13:00,1.47976,1.47981,1.47971,1.47976,331200000.0
2009-04-20 01:14:00,1.47981,1.47981,1.47971,1.47971,331200000.0
2009-04-20 01:15:00,1.47976,1.47981,1.47971,1.47971,331200000.0
2009-04-20 01:16:00,1.47966,1.47971,1.47966,1.47966,331200000.0
2009-04-20 01:17:00,1.47961,1.47961,1.47951,1.47961,331200000.0
2009-04-20 01:18:00,1.47956,1.47961,1.47956,1.47956,331200000.0
2009-04-20 01:19:00,1.47951,1.47956,1.47951,1.47951,331200000.0
2009-04-20 01:21:00,1.47956,1.47956,1.47911,1.47911,331200000.0
2009-04-20 01:23:00,1.47916,1.47931,1.47911,1.47911,331200000.0
2009-04-20 01:24:00,1.47916,1.47916,1.47911,1.47911,331200000.0
2009-04-20 01:25:00,1.47906,1.47906,1.47861,1.47861,331200000.0
2009-04-20 01:26:00,1.47866,1.47971,1.47866,1.47948,331200000.0
2009-04-20 01:27:00,1.47952,1.47953,1.47908,1.47925,331200000.0
2009-04-20 01:28:00,1.47926,1.47926,1.47911,1.47911,331200000.0
2009-04-20 01:29:00,1.47896,1.47911,1.47861,1.47861,331200000.0
2009-04-20 01:30:00,1.47856,1.47861,1.47841,1.47861,331200000.0
2009-04-20 01:32:00,1.47874,1.47881,1.47861,1.47881,331200000.0
2009-04-20 01:35:00,1.47883,1.47883,1.47861,1.47861,331200000.0
2009-04-20 01:36:00,1.47874,1.47876,1.47856,1.47856,331200000.0
2009-04-20 01:38:00,1.47869,1.47876,1.47861,1.47861,331200000.0
2009-04-20 01:42:00,1.47866,1.47866,1.47861,1.47866,331200000.0
2009-04-20 01:43:00,1.47871,1.47921,1.47861,1.47911,331200000.0
2009-04-20 01:44:00,1.47909,1.47914,1.479,1.479,331200000.0
2009-04-20 01:45:00,1.47897,1.47903,1.47894,1.47903,331200000.0
2009-04-20 01:46:00,1.4791,1.47921,1.47901,1.47906,331200000.0
2009-04-20 01:47:00,1.47903,1.47903,1.47892,1.47894,331200000.0
2009-04-20 01:48:00,1.47897,1.47906,1.47887,1.47887,331200000.0
2009-04-20 01:49:00,1.4789,1.47902,1.47869,1.47876,331200000.0
2009-04-20 01:50:00,1.47871,1.47871,1.47809,1.47821,331200000.0
2009-04-20 01:51:00,1.4782,1.47821,1.47802,1.47806,331200000.0
2009-04-20 01:52:00,1.47811,1.47858,1.47766,1.47801,331200000.0
2009-04-20 01:53:00,1.47796,1.47796,1.47796,1.47796,331200000.0
2009-04-20 01:54:00,1.47791,1.47796,1.47756,1.47756,331200000.0
2009-04-20 01:55:00,1.47739,1.47746,1.47726,1.47726,331200000.0
2009-04-20 01:56:00,1.47731,1.47731,1.47706,1.47706,331200000.0
2009-04-20 01:57:00,1.47701,1.47711,1.47701,1.47701,331200000.0
2009-04-20 01:58:00,1.47714,1.47714,1.47711,1.47711,331200000.0
2009-04-20 01:59:00,1.47701,1.47706,1.47696,1.47696,331200000.0
2009-04-20 02:00:00,1.47685,1.4771,1.4766,1.4769,331200000.0
2009-04-20 02:01:00,1.477,1.477,1.47685,1.47685,23400000.0
2009-04-20 02:02:00,1.4769,1.47725,1.4766,1.4766,36800000.0
2009-04-20 02:03:00,1.47695,1.47705,1.47695,1.47705,6000000.0
2009-04-20 02:04:00,1.47695,1.47715,1.47695,1.47695,9800000.0
2009-04-20 02:05:00,1.47695,1.47735,1.47695,1.47715,15400000.0
2009-04-20 02:06:00,1.47695,1.47715,1.47695,1.4771,57000000.0
2009-04-20 02:07:00,1.47715,1.47715,1.4771,1.47715,39000000.0
2009-04-20 02:08:00,1.4771,1.47735,1.47705,1.47705,138400000.0
2009-04-20 02:09:00,1.47705,1.47705,1.47705,1.47705,43800000.0
2009-04-20 02:10:00,1.47705,1.47705,1.47705,1.47705,112800000.0
2009-04-20 02:11:00,1.47705,1.47705,1.47705,1.47705,177400000.0
2009-04-20 02:12:00,1.47705,1.4773,1.477,1.4772,51400000.0
2009-04-20 02:13:00,1.4772,1.47735,1.47715,1.47735,23000000.0
2009-04-20 02:14:00,1.47735,1.4775,1.47725,1.4773,62800000.0
2009-04-20 02:15:00,1.47725,1.47725,1.4767,1.4767,224200000.0
2009-04-20 02:16:00,1.4767,1.47675,1.4763,1.4766,111400000.0
2009-04-20 02:17:00,1.47665,1.47665,1.4764,1.4764,28200000.0
2009-04-20 02:18:00,1.4765,1.47725,1.4765,1.47705,151400000.0
2009-04-20 02:19:00,1.477,1.47715,1.4764,1.47645,139200000.0
2009-04-20 02:20:00,1.4765,1.47705,1.4765,1.4769,161400000.0
2009-04-20 02:21:00,1.47695,1.4778,1.47695,1.4777,143400000.0
2009-04-20 02:22:00,1.4777,1.4777,1.47745,1.4775,33000000.0
2009-04-20 02:23:00,1.4775,1.4775,1.4771,1.47725,75200000.0
2009-04-20 02:24:00,1.47725,1.4775,1.4772,1.4772,91800000.0
2009-04-20 02:25:00,1.4772,1.4772,1.4772,1.4772,27200000.0
2009-04-20 02:26:00,1.4773,1.4773,1.47665,1.4768,65800000.0
2009-04-20 02:27:00,1.47685,1.47695,1.4766,1.4767,58000000.0
2009-04-20 02:28:00,1.4767,1.47675,1.4763,1.4763,48800000.0
2009-04-20 02:29:00,1.4763,1.4764,1.47595,1.47625,200200001.0
2009-04-20 02:30:00,1.47625,1.4765,1.47615,1.4765,134800000.0
2009-04-20 02:31:00,1.47655,1.47705,1.47635,1.477,55200000.0
2009-04-20 02:32:00,1.477,1.47725,1.47695,1.477,165600002.0
2009-04-20 02:33:00,1.477,1.47705,1.47645,1.47665,129400000.0
2009-04-20 02:34:00,1.47665,1.47665,1.47645,1.4765,80800000.0
2009-04-20 02:35:00,1.4765,1.4765,1.4752,1.47535,410400000.0
2009-04-20 02:36:00,1.47525,1.47545,1.47515,1.47515,60600000.0
2009-04-20 02:37:00,1.47515,1.47525,1.475,1.47505,130400000.0
2009-04-20 02:38:00,1.4751,1.4751,1.47435,1.4746,186200000.0
2009-04-20 02:39:00,1.4746,1.47485,1.4744,1.47485,88600000.0
2009-04-20 02:40:00,1.47485,1.47525,1.4744,1.4745,75200000.0
2009-04-20 02:41:00,1.4745,1.4745,1.4739,1.474,399200000.0
2009-04-20 02:42:00,1.474,1.4746,1.47395,1.47435,159400000.0
2009-04-20 02:43:00,1.4742,1.47475,1.4741,1.47455,112600000.0
2009-04-20 02:44:00,1.47455,1.47455,1.4741,1.47455,113000000.0
2009-04-20 02:45:00,1.47455,1.475,1.47455,1.4746,57200000.0
2009-04-20 02:46:00,1.4746,1.4746,1.474,1.474,86800000.0
2009-04-20 02:47:00,1.474,1.474,1.47395,1.47395,84200000.0
2009-04-20 02:48:00,1.474,1.4744,1.474,1.4744,218600000.0
2009-04-20 02:49:00,1.4744,1.4744,1.4733,1.4733,358600001.0
2009-04-20 02:50:00,1.4733,1.4735,1.47295,1.47325,385399999.0
2009-04-20 02:51:00,1.4733,1.47345,1.4731,1.47315,324000000.0
2009-04-20 02:52:00,1.47315,1.47405,1.47315,1.47385,287000000.0
2009-04-20 02:53:00,1.4738,1.4739,1.4731,1.4737,135200000.0
2009-04-20 02:54:00,1.47365,1.47375,1.47355,1.47375,30400000.0
2009-04-20 02:55:00,1.4735,1.4737,1.4732,1.4737,168400000.0
2009-04-20 02:56:00,1.4737,1.4738,1.4732,1.4732,163800000.0
2009-04-20 02:57:00,1.4733,1.47365,1.4732,1.47335,243800000.0
2009-04-20 02:58:00,1.4733,1.4734,1.4732,1.4732,52000000.0
2009-04-20 02:59:00,1.4732,1.4732,1.4732,1.4732,28800000.0
2009-04-20 03:00:00,1.4732,1.47375,1.4732,1.47365,101200000.0
2009-04-20 03:01:00,1.4738,1.47405,1.4738,1.4738,55000000.0
2009-04-20 03:02:00,1.4738,1.4741,1.4736,1.4739,84600000.0
2009-04-20 03:03:00,1.4738,1.4738,1.47355,1.47365,99600000.0
2009-04-20 03:04:00,1.47365,1.47375,1.47365,1.47375,49200000.0
2009-04-20 03:05:00,1.47335,1.47345,1.47305,1.47325,143400000.0
2009-04-20 03:06:00,1.47335,1.47335,1.47305,1.47315,156200000.0
2009-04-20 03:07:00,1.47315,1.47325,1.47315,1.47325,189600000.0
2009-04-20 03:08:00,1.47335,1.47345,1.47315,1.47315,147400000.0
2009-04-20 03:09:00,1.47315,1.47315,1.4731,1.4731,32000000.0
2009-04-20 03:10:00,1.4731,1.47325,1.473,1.47325,271200000.0
2009-04-20 03:11:00,1.47325,1.47335,1.473,1.47315,165700000.0
2009-04-20 03:12:00,1.47315,1.4733,1.473,1.473,198800000.0
2009-04-20 03:13:00,1.473,1.4733,1.473,1.4733,43200000.0
2009-04-20 03:14:00,1.4731,1.47365,1.4731,1.4735,67800000.0
2009-04-20 03:15:00,1.47345,1.4737,1.47335,1.4734,191000000.0
2009-04-20 03:16:00,1.47335,1.47335,1.47285,1.47325,182000000.0
2009-04-20 03:17:00,1.47315,1.47325,1.47275,1.47275,94200000.0
2009-04-20 03:18:00,1.47265,1.47265,1.4724,1.4724,113800000.0
2009-04-20 03:19:00,1.4724,1.47245,1.4723,1.4724,105600000.0
2009-04-20 03:20:00,1.4724,1.47245,1.47235,1.4724,76800000.0
2009-04-20 03:21:00,1.4724,1.4729,1.4722,1.4722,303000000.0
2009-04-20 03:22:00,1.4722,1.47285,1.4722,1.4724,187200000.0
2009-04-20 03:23:00,1.4724,1.4726,1.4723,1.4725,116200000.0
2009-04-20 03:24:00,1.47235,1.47235,1.4723,1.4723,28800000.0
2009-04-20 03:25:00,1.4723,1.4723,1.4722,1.4723,102400000.0
2009-04-20 03:26:00,1.47235,1.4726,1.47235,1.4725,134000000.0
2009-04-20 03:27:00,1.4725,1.4726,1.4725,1.4726,50000000.0
2009-04-20 03:28:00,1.4728,1.4729,1.47275,1.47285,120800000.0
2009-04-20 03:29:00,1.4728,1.47285,1.4723,1.4724,177800000.0
2009-04-20 03:30:00,1.4724,1.4724,1.47235,1.47235,19200000.0
2009-04-20 03:31:00,1.4724,1.4724,1.4722,1.4722,81600000.0
2009-04-20 03:32:00,1.47205,1.47235,1.47155,1.47165,448199998.0
2009-04-20 03:33:00,1.47155,1.47165,1.47115,1.4713,298800000.0
2009-04-20 03:34:00,1.4712,1.4723,1.4712,1.4722,155200000.0
2009-04-20 03:35:00,1.47225,1.47225,1.4719,1.4719,134600000.0
2009-04-20 03:36:00,1.4719,1.47195,1.4714,1.4716,230800000.0
2009-04-20 03:37:00,1.4717,1.4719,1.4717,1.4719,92800000.0
2009-04-20 03:38:00,1.47185,1.47215,1.47185,1.472,62400000.0
2009-04-20 03:39:00,1.47215,1.47215,1.47195,1.47195,54400000.0
2009-04-20 03:40:00,1.47195,1.47205,1.47185,1.4719,32400000.0
2009-04-20 03:41:00,1.47195,1.4721,1.47185,1.47185,52200000.0
2009-04-20 03:42:00,1.47185,1.47185,1.4712,1.47125,267800003.0
2009-04-20 03:43:00,1.47125,1.4715,1.4709,1.47095,290200000.0
2009-04-20 03:44:00,1.47095,1.47105,1.47045,1.47055,449400000.0
2009-04-20 03:45:00,1.47055,1.471,1.47055,1.4709,168799999.0
2009-04-20 03:46:00,1.471,1.47155,1.471,1.47135,157400000.0
2009-04-20 03:47:00,1.47145,1.472,1.47145,1.472,148800000.0
2009-04-20 03:48:00,1.47215,1.47215,1.47175,1.47175,68200000.0
2009-04-20 03:49:00,1.47175,1.47175,1.47175,1.47175,19800000.0
2009-04-20 03:50:00,1.47165,1.4719,1.47165,1.4719,70000000.0
2009-04-20 03:51:00,1.47175,1.47175,1.47175,1.47175,15000000.0
2009-04-20 03:52:00,1.4719,1.47205,1.4719,1.47205,35400000.0
2009-04-20 03:53:00,1.47205,1.47215,1.47195,1.472,85000000.0
2009-04-20 03:54:00,1.47215,1.47215,1.47215,1.47215,4800000.0
2009-04-20 03:55:00,1.47215,1.47215,1.47185,1.47185,62400000.0
2009-04-20 03:56:00,1.47185,1.47185,1.47185,1.47185,12800000.0
2009-04-20 03:57:00,1.47205,1.47205,1.47205,1.47205,14400000.0
2009-04-20 03:58:00,1.4721,1.4722,1.4721,1.47215,53400000.0
2009-04-20 03:59:00,1.47235,1.4729,1.47235,1.4727,63800000.0
2009-04-20 04:00:00,1.4728,1.47295,1.4728,1.47295,43200000.0
2009-04-20 04:01:00,1.47295,1.47295,1.47265,1.47265,57600000.0
2009-04-20 04:02:00,1.473,1.473,1.4727,1.4729,63200000.0
2009-04-20 04:03:00,1.4729,1.4732,1.4729,1.4729,56000000.0
2009-04-20 04:04:00,1.47295,1.47345,1.4729,1.4732,197600000.0
2009-04-20 04:05:00,1.4732,1.4734,1.4731,1.4734,97200000.0
2009-04-20 04:06:00,1.47375,1.47375,1.47315,1.47315,95200000.0
2009-04-20 04:07:00,1.47315,1.4733,1.47305,1.47315,80000000.0
2009-04-20 04:08:00,1.47305,1.47345,1.4728,1.47335,172400000.0
2009-04-20 04:09:00,1.47318,1.47332,1.47311,1.47328,133599996.0
2009-04-20 04:10:00,1.47335,1.47335,1.4726,1.4726,124800000.0
2009-04-20 04:11:00,1.4725,1.4725,1.47205,1.47225,110600000.0
2009-04-20 04:12:00,1.4722,1.47225,1.4712,1.4712,152800000.0
2009-04-20 04:13:00,1.4712,1.4715,1.47105,1.47105,129800000.0
2009-04-20 04:14:00,1.471,1.47135,1.47085,1.47105,150400000.0
2009-04-20 04:15:00,1.47125,1.4718,1.47115,1.47175,201200000.0
2009-04-20 04:16:00,1.47185,1.47195,1.47185,1.47195,57600000.0
2009-04-20 04:17:00,1.47175,1.47195,1.4717,1.47175,29600000.0
2009-04-20 04:18:00,1.47175,1.47195,1.4717,1.47175,33600000.0
2009-04-20 04:19:00,1.47195,1.47195,1.4717,1.4718,19600000.0
2009-04-20 04:20:00,1.4717,1.4718,1.47155,1.4718,46400000.0
2009-04-20 04:21:00,1.47175,1.47185,1.47175,1.4718,20400000.0
2009-04-20 04:22:00,1.4718,1.4718,1.4718,1.4718,19200000.0
2009-04-20 04:23:00,1.4718,1.4718,1.47155,1.47155,46600000.0
2009-04-20 04:24:00,1.47155,1.47155,1.47145,1.47155,14800000.0
2009-04-20 04:25:00,1.47155,1.47165,1.47145,1.47165,87400000.0
2009-04-20 04:26:00,1.4716,1.4716,1.4712,1.47145,61200000.0
2009-04-20 04:27:00,1.47145,1.4716,1.47115,1.47135,182000000.0
2009-04-20 04:28:00,1.4715,1.47165,1.47115,1.47125,130800000.0
2009-04-20 04:29:00,1.47135,1.47215,1.47135,1.472,66400000.0
2009-04-20 04:30:00,1.47135,1.472,1.47135,1.47165,19800000.0
2009-04-20 04:31:00,1.4716,1.4723,1.4716,1.47205,179600000.0
2009-04-20 04:32:00,1.47215,1.47245,1.47205,1.47215,80000000.0
2009-04-20 04:33:00,1.47215,1.47255,1.47215,1.47235,27200000.0
2009-04-20 04:34:00,1.47215,1.47245,1.47215,1.47225,70000000.0
2009-04-20 04:35:00,1.47225,1.4724,1.47215,1.4724,44200000.0
2009-04-20 04:36:00,1.4726,1.47275,1.4726,1.4726,62400000.0
2009-04-20 04:37:00,1.4726,1.4728,1.47225,1.4728,304200000.0
2009-04-20 04:38:00,1.4728,1.4728,1.4728,1.4728,67200000.0
2009-04-20 04:39:00,1.4728,1.47285,1.4728,1.47285,104800000.0
2009-04-20 04:40:00,1.4731,1.47315,1.47265,1.47315,53200000.0
2009-04-20 04:41:00,1.47315,1.47315,1.47285,1.47305,117400000.0
2009-04-20 04:42:00,1.47305,1.47305,1.47225,1.4723,71400000.0
2009-04-20 04:43:00,1.47255,1.47255,1.4721,1.47235,49800000.0
2009-04-20 04:44:00,1.47235,1.47235,1.4723,1.47235,17600000.0
2009-04-20 04:45:00,1.47235,1.47245,1.47235,1.47235,43200000.0
2009-04-20 04:46:00,1.47235,1.47235,1.47235,1.47235,5000000.0
2009-04-20 04:47:00,1.47225,1.47225,1.4722,1.4722,32800000.0
2009-04-20 04:48:00,1.4722,1.47225,1.47215,1.47215,30800000.0
2009-04-20 04:49:00,1.47215,1.47225,1.47215,1.47225,109600000.0
2009-04-20 04:50:00,1.47225,1.4725,1.4719,1.4725,160400000.0
2009-04-20 04:51:00,1.47245,1.4725,1.4724,1.4724,44200000.0
2009-04-20 04:52:00,1.47245,1.4726,1.47245,1.4726,51000000.0
2009-04-20 04:53:00,1.4726,1.47275,1.4725,1.4727,61600000.0
2009-04-20 04:54:00,1.47265,1.47275,1.4725,1.47275,84400000.0
2009-04-20 04:55:00,1.47275,1.47275,1.4718,1.472,135200000.0
2009-04-20 04:56:00,1.4722,1.4725,1.4722,1.4725,67600000.0
2009-04-20 04:57:00,1.4725,1.4729,1.4725,1.4729,157400000.0
2009-04-20 04:58:00,1.4728,1.473,1.4728,1.4729,331199998.0
2009-04-20 04:59:00,1.473,1.4733,1.473,1.4733,223399999.0
2009-04-20 05:00:00,1.4733,1.47365,1.47235,1.4731,174700000.0
2009-04-20 05:01:00,1.47335,1.47335,1.47335,1.47335,9600000.0
2009-04-20 05:02:00,1.4735,1.47365,1.4735,1.47355,63400000.0
2009-04-20 05:03:00,1.47355,1.47355,1.47355,1.47355,24000000.0
2009-04-20 05:04:00,1.47355,1.47355,1.47355,1.47355,4800000.0
2009-04-20 05:05:00,1.4735,1.47395,1.4735,1.47395,27000000.0
2009-04-20 05:06:00,1.47395,1.47395,1.47345,1.47345,65200000.0
2009-04-20 05:07:00,1.47345,1.4737,1.47345,1.47365,61200000.0
2009-04-20 05:08:00,1.47345,1.47385,1.47345,1.47385,124599999.0
2009-04-20 05:09:00,1.47385,1.47385,1.4736,1.4737,122800000.0
2009-04-20 05:10:00,1.4737,1.4738,1.4737,1.4737,59800000.0
2009-04-20 05:11:00,1.4736,1.4736,1.4735,1.4735,56200000.0
2009-04-20 05:12:00,1.4735,1.4737,1.4734,1.4736,124000000.0
2009-04-20 05:13:00,1.4736,1.47365,1.4733,1.4733,195200000.0
2009-04-20 05:14:00,1.4734,1.4735,1.4734,1.4735,44800000.0
2009-04-20 05:15:00,1.4736,1.4736,1.4735,1.4736,52800000.0
2009-04-20 05:16:00,1.4736,1.4736,1.4734,1.4734,85400001.0
2009-04-20 05:17:00,1.47355,1.47355,1.47355,1.47355,9600000.0
2009-04-20 05:18:00,1.47321,1.47336,1.4732,1.47327,64000000.0
2009-04-20 05:19:00,1.47345,1.47345,1.47345,1.47345,26000000.0
2009-04-20 05:20:00,1.47345,1.47345,1.47345,1.47345,4800000.0
2009-04-20 05:21:00,1.47345,1.47345,1.47345,1.47345,36400000.0
2009-04-20 05:22:00,1.47355,1.4736,1.47355,1.4736,9600000.0
2009-04-20 05:23:00,1.4736,1.47415,1.4736,1.47395,80600000.0
2009-04-20 05:24:00,1.47395,1.47395,1.47365,1.47385,116600000.0
2009-04-20 05:25:00,1.47385,1.47405,1.47385,1.47405,140600000.0
2009-04-20 05:26:00,1.47405,1.47405,1.47365,1.47365,58400000.0
2009-04-20 05:27:00,1.4737,1.4737,1.4734,1.4735,116400000.0
2009-04-20 05:28:00,1.4735,1.4735,1.4735,1.4735,28800000.0
2009-04-20 05:29:00,1.4735,1.4736,1.4735,1.4736,104000000.0
2009-04-20 05:30:00,1.47365,1.4741,1.47365,1.47375,135000000.0
2009-04-20 05:31:00,1.47375,1.4743,1.47375,1.47395,24600000.0
2009-04-20 05:32:00,1.47395,1.47405,1.4738,1.47405,50400000.0
2009-04-20 05:33:00,1.47405,1.4741,1.47385,1.4739,94600001.0
2009-04-20 05:34:00,1.47385,1.4741,1.47385,1.4741,50400000.0
2009-04-20 05:35:00,1.4741,1.47465,1.4741,1.4743,54100000.0
2009-04-20 05:36:00,1.47435,1.47445,1.4741,1.4741,135400000.0
2009-04-20 05:37:00,1.4741,1.47425,1.4741,1.4741,40400000.0
2009-04-20 05:38:00,1.4741,1.47415,1.474,1.47415,36200000.0
2009-04-20 05:39:00,1.47415,1.47465,1.47415,1.47465,97600000.0
2009-04-20 05:40:00,1.4747,1.4749,1.47465,1.4748,172400000.0
2009-04-20 05:41:00,1.4748,1.4749,1.4743,1.4743,142000000.0
2009-04-20 05:42:00,1.4743,1.4743,1.4741,1.4742,67000000.0
2009-04-20 05:43:00,1.47425,1.47425,1.47415,1.47415,16000000.0
2009-04-20 05:44:00,1.47415,1.47415,1.47395,1.47405,67200000.0
2009-04-20 05:45:00,1.474,1.4742,1.4739,1.4739,120600000.0
2009-04-20 05:46:00,1.4739,1.47395,1.4732,1.4732,69800000.0
2009-04-20 05:47:00,1.4733,1.4733,1.47305,1.47315,55400000.0
2009-04-20 05:48:00,1.47315,1.4733,1.4731,1.47325,114800000.0
2009-04-20 05:49:00,1.47325,1.47325,1.4727,1.4727,389800000.0
2009-04-20 05:50:00,1.4727,1.4728,1.4727,1.47275,80600000.0
2009-04-20 05:51:00,1.4727,1.4729,1.4727,1.4729,48000000.0
2009-04-20 05:52:00,1.4729,1.47345,1.4729,1.473,342600000.0
2009-04-20 05:53:00,1.47315,1.47315,1.473,1.47315,31800000.0
2009-04-20 05:54:00,1.47315,1.47315,1.4731,1.47315,31400000.0
2009-04-20 05:55:00,1.4731,1.4733,1.4731,1.4733,20800000.0
2009-04-20 05:56:00,1.4733,1.4733,1.4731,1.47325,64000000.0
2009-04-20 05:57:00,1.47325,1.47325,1.47315,1.47315,59200000.0
2009-04-20 05:58:00,1.47325,1.47325,1.47315,1.47315,12800000.0
2009-04-20 05:59:00,1.47315,1.47325,1.4731,1.4731,67200000.0
2009-04-20 06:00:00,1.4731,1.4732,1.4731,1.4732,28800000.0
2009-04-20 06:01:00,1.4731,1.4735,1.4731,1.47345,140200000.0
2009-04-20 06:02:00,1.47345,1.47395,1.47345,1.4737,99200000.0
2009-04-20 06:03:00,1.4737,1.47385,1.47365,1.47375,104800000.0
2009-04-20 06:04:00,1.47375,1.4743,1.47355,1.47425,286800000.0
2009-04-20 06:05:00,1.47425,1.4743,1.474,1.474,59000000.0
2009-04-20 06:06:00,1.47405,1.4745,1.47405,1.4745,86400000.0
2009-04-20 06:07:00,1.47445,1.47445,1.47415,1.47435,66000000.0
2009-04-20 06:08:00,1.47435,1.47445,1.47435,1.47445,24000000.0
2009-04-20 06:09:00,1.47445,1.47455,1.47435,1.47445,100800000.0
2009-04-20 06:10:00,1.47445,1.47445,1.47445,1.47445,24000000.0
2009-04-20 06:11:00,1.47425,1.47445,1.47425,1.4743,49800000.0
2009-04-20 06:12:00,1.4743,1.47445,1.4743,1.47435,83200000.0
2009-04-20 06:13:00,1.47425,1.47425,1.47415,1.47415,22400000.0
2009-04-20 06:14:00,1.47415,1.47415,1.474,1.47405,20000000.0
2009-04-20 06:15:00,1.474,1.4741,1.474,1.4741,17000000.0
2009-04-20 06:16:00,1.4742,1.47425,1.4742,1.47425,6400000.0
2009-04-20 06:17:00,1.47425,1.4743,1.47415,1.47425,43000000.0
2009-04-20 06:18:00,1.47425,1.47455,1.47425,1.47425,88400000.0
2009-04-20 06:19:00,1.4743,1.4745,1.47415,1.47425,58000000.0
2009-04-20 06:20:00,1.47425,1.4744,1.4741,1.4744,52400000.0
2009-04-20 06:21:00,1.47423,1.47437,1.4742,1.4742,208000000.0
2009-04-20 06:22:00,1.4744,1.47445,1.4744,1.4744,14000000.0
2009-04-20 06:23:00,1.4744,1.47445,1.4744,1.4744,14400000.0
2009-04-20 06:24:00,1.47445,1.47455,1.47435,1.4744,118000000.0
2009-04-20 06:25:00,1.47445,1.4745,1.4744,1.4744,43200000.0
2009-04-20 06:26:00,1.4744,1.4744,1.4744,1.4744,1800000.0
2009-04-20 06:27:00,1.4744,1.47445,1.47435,1.47445,10000000.0
2009-04-20 06:28:00,1.4745,1.4747,1.47445,1.47465,67200000.0
2009-04-20 06:29:00,1.47465,1.475,1.47465,1.475,112500000.0
2009-04-20 06:30:00,1.47495,1.475,1.47485,1.47485,78799999.0
2009-04-20 06:31:00,1.4748,1.4749,1.4748,1.4749,8200000.0
2009-04-20 06:32:00,1.4748,1.4748,1.4748,1.4748,35400000.0
2009-04-20 06:33:00,1.47475,1.4748,1.47475,1.4748,14400000.0
2009-04-20 06:34:00,1.47474,1.47481,1.47453,1.47467,296599999.0
2009-04-20 06:35:00,1.47475,1.47475,1.4742,1.47435,35400000.0
2009-04-20 06:36:00,1.47435,1.47435,1.4742,1.47425,19000000.0
2009-04-20 06:37:00,1.47435,1.4745,1.47435,1.47435,6600000.0
2009-04-20 06:38:00,1.47435,1.47445,1.4743,1.47445,21400000.0
2009-04-20 06:39:00,1.4745,1.4747,1.4745,1.47465,51600000.0
2009-04-20 06:40:00,1.47465,1.47465,1.47445,1.4745,27600000.0
2009-04-20 06:41:00,1.47455,1.47465,1.47445,1.4745,49000000.0
2009-04-20 06:42:00,1.4745,1.47485,1.4744,1.4744,36600000.0
2009-04-20 06:43:00,1.4746,1.4746,1.4746,1.4746,1000000.0
2009-04-20 06:44:00,1.4746,1.4747,1.4746,1.4747,24000000.0
2009-04-20 06:45:00,1.47457,1.47466,1.47445,1.47453,121400000.0
2009-04-20 06:46:00,1.47455,1.4746,1.47455,1.47455,116800000.0
2009-04-20 06:47:00,1.47455,1.4746,1.47385,1.4739,175800000.0
2009-04-20 06:48:00,1.4739,1.4741,1.4737,1.4741,80000000.0
2009-04-20 06:49:00,1.47415,1.4746,1.4741,1.47455,87400000.0
2009-04-20 06:50:00,1.47455,1.47475,1.47445,1.4745,61000000.0
2009-04-20 06:51:00,1.4745,1.47475,1.4745,1.4746,44600000.0
2009-04-20 06:52:00,1.4746,1.47465,1.4746,1.47465,28800000.0
2009-04-20 06:53:00,1.4746,1.47465,1.4746,1.4746,102000000.0
2009-04-20 06:54:00,1.47465,1.47465,1.4746,1.4746,70600000.0
2009-04-20 06:55:00,1.4746,1.4749,1.4746,1.4749,112400000.0
2009-04-20 06:56:00,1.4749,1.47505,1.4747,1.47505,284000000.0
2009-04-20 06:57:00,1.47505,1.47505,1.47485,1.47485,92300000.0
2009-04-20 06:58:00,1.47495,1.47505,1.47485,1.475,159200000.0
2009-04-20 06:59:00,1.4749,1.47495,1.47475,1.4749,54800000.0
2009-04-20 07:00:00,1.47495,1.47515,1.47485,1.47515,105400000.0
2009-04-20 07:01:00,1.47505,1.47565,1.4742,1.4743,189100000.0
2009-04-20 07:02:00,1.4745,1.4748,1.4745,1.47465,123200000.0
2009-04-20 07:03:00,1.4746,1.47465,1.4745,1.47465,78400000.0
2009-04-20 07:04:00,1.47465,1.4748,1.4746,1.4746,138600000.0
2009-04-20 07:05:00,1.4746,1.4747,1.4745,1.4746,186000000.0
2009-04-20 07:06:00,1.4746,1.4746,1.4744,1.4744,201400000.0
2009-04-20 07:07:00,1.4744,1.47445,1.4744,1.47445,48000000.0
2009-04-20 07:08:00,1.47445,1.4745,1.4738,1.4738,308600000.0
2009-04-20 07:09:00,1.4738,1.4738,1.4738,1.4738,45400000.0
2009-04-20 07:10:00,1.4738,1.4739,1.4738,1.4739,45400000.0
2009-04-20 07:11:00,1.4739,1.47395,1.4737,1.47375,52200000.0
2009-04-20 07:12:00,1.4737,1.47395,1.47365,1.4738,50400000.0
2009-04-20 07:13:00,1.4738,1.47415,1.4738,1.4738,98000000.0
2009-04-20 07:14:00,1.4738,1.47395,1.4737,1.4737,34000000.0
2009-04-20 07:15:00,1.47365,1.47365,1.4736,1.4736,19200000.0
2009-04-20 07:16:00,1.47365,1.47385,1.47365,1.47375,29800000.0
2009-04-20 07:17:00,1.4738,1.47395,1.4735,1.47365,104000000.0
2009-04-20 07:18:00,1.47375,1.47385,1.4735,1.4735,58200000.0
2009-04-20 07:19:00,1.4735,1.4735,1.4735,1.4735,36800000.0
2009-04-20 07:20:00,1.4734,1.4734,1.473,1.4731,78000000.0
2009-04-20 07:21:00,1.4731,1.4732,1.4731,1.47315,124600000.0
2009-04-20 07:22:00,1.47315,1.47345,1.47305,1.47315,47000000.0
2009-04-20 07:23:00,1.47315,1.47315,1.47295,1.473,91400000.0
2009-04-20 07:24:00,1.47305,1.47305,1.4724,1.47285,192600000.0
2009-04-20 07:25:00,1.47285,1.4731,1.47285,1.47295,106600000.0
2009-04-20 07:26:00,1.47295,1.473,1.47285,1.47295,94200000.0
2009-04-20 07:27:00,1.47295,1.4732,1.47295,1.4732,49600000.0
2009-04-20 07:28:00,1.47325,1.4734,1.47325,1.4734,24800000.0
2009-04-20 07:29:00,1.47335,1.47355,1.47325,1.47345,119400000.0
2009-04-20 07:30:00,1.47345,1.47375,1.47345,1.47365,40200000.0
2009-04-20 07:31:00,1.47375,1.47395,1.47375,1.47395,124200000.0
2009-04-20 07:32:00,1.47385,1.47395,1.4736,1.4736,55000000.0
2009-04-20 07:33:00,1.47365,1.4737,1.4735,1.4735,14600000.0
2009-04-20 07:34:00,1.4735,1.4735,1.473,1.4732,101400000.0
2009-04-20 07:35:00,1.47325,1.4737,1.4731,1.4737,73000000.0
2009-04-20 07:36:00,1.4737,1.47375,1.4737,1.47375,62400000.0
2009-04-20 07:37:00,1.4737,1.47375,1.47345,1.47355,127400000.0
2009-04-20 07:38:00,1.47355,1.47355,1.4731,1.47315,86400000.0
2009-04-20 07:39:00,1.47315,1.4732,1.47315,1.4732,21800000.0
2009-04-20 07:40:00,1.4732,1.4732,1.47285,1.47285,70000000.0
2009-04-20 07:41:00,1.47305,1.47305,1.47285,1.47295,69200000.0
2009-04-20 07:42:00,1.47315,1.47335,1.47315,1.47325,21200000.0
2009-04-20 07:43:00,1.47325,1.47355,1.47285,1.47345,180000000.0
2009-04-20 07:44:00,1.4734,1.4735,1.4734,1.4735,24000000.0
2009-04-20 07:45:00,1.4735,1.4735,1.4731,1.47325,174400000.0
2009-04-20 07:46:00,1.47325,1.47325,1.47305,1.4732,97200000.0
2009-04-20 07:47:00,1.47315,1.47315,1.47275,1.47275,220400000.0
2009-04-20 07:48:00,1.4728,1.47305,1.4728,1.4729,91400000.0
2009-04-20 07:49:00,1.473,1.4731,1.473,1.47305,121600000.0
2009-04-20 07:50:00,1.47315,1.47315,1.4729,1.4729,168000000.0
2009-04-20 07:51:00,1.47295,1.47295,1.47275,1.4729,88600000.0
2009-04-20 07:52:00,1.4729,1.473,1.4728,1.47295,133200000.0
2009-04-20 07:53:00,1.47295,1.47295,1.47285,1.47285,29400000.0
2009-04-20 07:54:00,1.4729,1.47305,1.4729,1.4729,94600000.0
2009-04-20 07:55:00,1.47295,1.47305,1.4729,1.473,151600000.0
2009-04-20 07:56:00,1.473,1.47305,1.47285,1.47285,20600000.0
2009-04-20 07:57:00,1.47285,1.473,1.47285,1.473,131800000.0
2009-04-20 07:58:00,1.473,1.473,1.47285,1.47285,53000000.0
2009-04-20 07:59:00,1.47285,1.47315,1.47285,1.47315,150000000.0
2009-04-20 08:00:00,1.47315,1.47315,1.47295,1.47305,54600000.0
2009-04-20 08:01:00,1.473,1.47305,1.47295,1.47305,72200000.0
2009-04-20 08:02:00,1.47305,1.47315,1.47305,1.47315,43200000.0
2009-04-20 08:03:00,1.47305,1.47305,1.472,1.472,313600000.0
2009-04-20 08:04:00,1.47195,1.47195,1.47125,1.4713,179000000.0
2009-04-20 08:05:00,1.4714,1.4715,1.4704,1.4705,654600001.0
2009-04-20 08:06:00,1.4705,1.4705,1.47015,1.4702,157000000.0
2009-04-20 08:07:00,1.47015,1.47015,1.46965,1.46975,97400000.0
2009-04-20 08:08:00,1.46975,1.4706,1.4697,1.4706,190000000.0
2009-04-20 08:09:00,1.4706,1.47085,1.47055,1.4708,156300000.0
2009-04-20 08:10:00,1.4708,1.4708,1.46995,1.4703,209400000.0
2009-04-20 08:11:00,1.4703,1.47055,1.46965,1.4698,222600000.0
2009-04-20 08:12:00,1.4699,1.4703,1.46975,1.4699,212000000.0
2009-04-20 08:13:00,1.46995,1.4703,1.46995,1.47025,194600000.0
2009-04-20 08:14:00,1.4702,1.4707,1.4702,1.4706,384599999.0
2009-04-20 08:15:00,1.47055,1.4717,1.47055,1.47145,316599999.0
2009-04-20 08:16:00,1.47145,1.4715,1.47065,1.4708,316600000.0
2009-04-20 08:17:00,1.47075,1.47105,1.47055,1.47065,124000000.0
2009-04-20 08:18:00,1.47065,1.47065,1.46995,1.4701,181400000.0
2009-04-20 08:19:00,1.47015,1.47015,1.4699,1.46995,217600000.0
2009-04-20 08:20:00,1.46995,1.47035,1.4699,1.47005,236800000.0
2009-04-20 08:21:00,1.47005,1.47055,1.47,1.47,257400000.0
2009-04-20 08:22:00,1.4702,1.47035,1.4702,1.47035,23400000.0
2009-04-20 08:23:00,1.47035,1.47055,1.46995,1.47055,155399999.0
2009-04-20 08:24:00,1.47045,1.47065,1.4702,1.47055,195800000.0
2009-04-20 08:25:00,1.4707,1.4707,1.47025,1.47045,217999998.0
2009-04-20 08:26:00,1.47045,1.47045,1.46995,1.46995,185999998.0
2009-04-20 08:27:00,1.47005,1.47015,1.46995,1.46995,95200000.0
2009-04-20 08:28:00,1.46995,1.47025,1.46995,1.47025,85000000.0
2009-04-20 08:29:00,1.47025,1.4704,1.46995,1.46995,108200000.0
2009-04-20 08:30:00,1.46995,1.47025,1.46995,1.47,174800000.0
2009-04-20 08:31:00,1.47,1.47015,1.46965,1.4699,295800000.0
2009-04-20 08:32:00,1.4699,1.47005,1.46945,1.4695,319999999.0
2009-04-20 08:33:00,1.46955,1.4696,1.46825,1.46825,663599999.0
2009-04-20 08:34:00,1.46835,1.46845,1.46825,1.46825,315800000.0
2009-04-20 08:35:00,1.46825,1.46835,1.46805,1.4681,224400000.0
2009-04-20 08:36:00,1.4681,1.46835,1.4681,1.46825,247400000.0
2009-04-20 08:37:00,1.46825,1.46825,1.46785,1.46815,407600000.0
2009-04-20 08:38:00,1.46815,1.4682,1.46765,1.46785,173200000.0
2009-04-20 08:39:00,1.4679,1.4683,1.4676,1.4683,360200001.0
2009-04-20 08:40:00,1.4683,1.4688,1.4683,1.46875,362800000.0
2009-04-20 08:41:00,1.46875,1.4689,1.46815,1.46815,381399999.0
2009-04-20 08:42:00,1.4681,1.46855,1.4681,1.46855,125800000.0
2009-04-20 08:43:00,1.46855,1.46875,1.46855,1.46855,123200000.0
2009-04-20 08:44:00,1.46865,1.46915,1.46865,1.46915,141600000.0
2009-04-20 08:45:00,1.4692,1.4692,1.46845,1.46875,406000000.0
2009-04-20 08:46:00,1.46875,1.46925,1.46875,1.4692,277600000.0
2009-04-20 08:47:00,1.4692,1.46955,1.4692,1.46925,40000000.0
2009-04-20 08:48:00,1.46945,1.46985,1.46925,1.46985,179600000.0
2009-04-20 08:49:00,1.46985,1.47045,1.46955,1.4703,464799997.0
2009-04-20 08:50:00,1.4703,1.47065,1.46995,1.47015,333000000.0
2009-04-20 08:51:00,1.47015,1.47015,1.46945,1.46975,351400000.0
2009-04-20 08:52:00,1.4698,1.4701,1.4696,1.4696,309800000.0
2009-04-20 08:53:00,1.4696,1.4697,1.4692,1.4694,345799999.0
2009-04-20 08:54:00,1.4695,1.4696,1.46905,1.46905,202400000.0
2009-04-20 08:55:00,1.46905,1.46905,1.46845,1.4685,226000000.0
2009-04-20 08:56:00,1.4685,1.46865,1.4685,1.4685,293800000.0
2009-04-20 08:57:00,1.4685,1.4685,1.46805,1.46805,201600000.0
2009-04-20 08:58:00,1.468,1.4681,1.46795,1.468,164000000.0
2009-04-20 08:59:00,1.468,1.4686,1.46795,1.4686,207000000.0
2009-04-20 09:00:00,1.4686,1.4687,1.4683,1.46835,192000000.0
2009-04-20 09:01:00,1.4684,1.4684,1.4671,1.46715,605800000.0
2009-04-20 09:02:00,1.46715,1.46735,1.4671,1.4673,255400000.0
2009-04-20 09:03:00,1.4673,1.4675,1.46705,1.4671,640600001.0
2009-04-20 09:04:00,1.4671,1.46715,1.46645,1.46645,540399998.0
2009-04-20 09:05:00,1.4662,1.4664,1.46605,1.46605,525200000.0
2009-04-20 09:06:00,1.4661,1.46635,1.4659,1.4659,313600000.0
2009-04-20 09:07:00,1.46565,1.46605,1.4655,1.4657,595599998.0
2009-04-20 09:08:00,1.4657,1.4657,1.46545,1.46555,365100000.0
2009-04-20 09:09:00,1.4655,1.46605,1.4655,1.466,393200000.0
2009-04-20 09:10:00,1.466,1.46605,1.4653,1.46545,570000001.0
2009-04-20 09:11:00,1.46545,1.46545,1.46435,1.4645,467400001.0
2009-04-20 09:12:00,1.46455,1.46585,1.46455,1.4654,531599999.0
2009-04-20 09:13:00,1.46555,1.46575,1.46505,1.4654,406800000.0
2009-04-20 09:14:00,1.4654,1.46545,1.46495,1.46515,528199999.0
2009-04-20 09:15:00,1.46525,1.4662,1.46525,1.4661,455000000.0
2009-04-20 09:16:00,1.46615,1.4662,1.4659,1.46615,236000000.0
2009-04-20 09:17:00,1.46605,1.4662,1.466,1.466,220200000.0
2009-04-20 09:18:00,1.466,1.46635,1.46595,1.46605,250100000.0
2009-04-20 09:19:00,1.46595,1.46625,1.4659,1.466,611400000.0
2009-04-20 09:20:00,1.466,1.46625,1.466,1.46615,553000002.0
2009-04-20 09:21:00,1.46615,1.46635,1.46615,1.46635,112000000.0
2009-04-20 09:22:00,1.46635,1.46645,1.46615,1.4663,387400000.0
2009-04-20 09:23:00,1.4663,1.4672,1.4663,1.46715,619800000.0
2009-04-20 09:24:00,1.46715,1.4672,1.46635,1.46655,573599994.0
2009-04-20 09:25:00,1.46655,1.46715,1.46655,1.4671,328000000.0
2009-04-20 09:26:00,1.4671,1.4671,1.4665,1.4665,691800000.0
2009-04-20 09:27:00,1.4665,1.4665,1.4652,1.46545,637400000.0
2009-04-20 09:28:00,1.46545,1.46565,1.46535,1.46545,441600001.0
2009-04-20 09:29:00,1.46555,1.46565,1.46525,1.46525,377800001.0
2009-04-20 09:30:00,1.46525,1.46535,1.46505,1.46515,349400000.0
2009-04-20 09:31:00,1.46515,1.46515,1.4644,1.46505,475300000.0
2009-04-20 09:32:00,1.46505,1.46525,1.4649,1.4649,244000000.0
2009-04-20 09:33:00,1.4651,1.46605,1.46505,1.46605,484200000.0
2009-04-20 09:34:00,1.46605,1.4662,1.4656,1.466,540600000.0
2009-04-20 09:35:00,1.466,1.46625,1.4654,1.4654,303800001.0
2009-04-20 09:36:00,1.4654,1.4654,1.4646,1.4651,710500000.0
2009-04-20 09:37:00,1.4651,1.46535,1.4647,1.46515,543699999.0
2009-04-20 09:38:00,1.4651,1.46525,1.46505,1.46515,766400002.0
2009-04-20 09:39:00,1.46505,1.46525,1.46475,1.46495,450000000.0
2009-04-20 09:40:00,1.46495,1.46535,1.4649,1.46535,139400000.0
2009-04-20 09:41:00,1.46535,1.4662,1.4653,1.46585,229300000.0
2009-04-20 09:42:00,1.4658,1.46635,1.46555,1.46605,505200000.0
2009-04-20 09:43:00,1.46605,1.4663,1.4657,1.46575,365000001.0
2009-04-20 09:44:00,1.4657,1.4659,1.46565,1.46575,372000000.0
2009-04-20 09:45:00,1.46575,1.46575,1.4653,1.46555,377800001.0
2009-04-20 09:46:00,1.46545,1.46545,1.46495,1.46505,505200000.0
2009-04-20 09:47:00,1.465,1.46555,1.465,1.46545,223800000.0
2009-04-20 09:48:00,1.46545,1.4656,1.46545,1.4655,274400003.0
2009-04-20 09:49:00,1.4655,1.46555,1.4651,1.46535,321600000.0
2009-04-20 09:50:00,1.46535,1.46535,1.46475,1.46485,203400000.0
2009-04-20 09:51:00,1.46475,1.46515,1.4636,1.46365,433400000.0
2009-04-20 09:52:00,1.4638,1.46425,1.4637,1.46425,219800000.0
2009-04-20 09:53:00,1.46425,1.46425,1.46295,1.4637,626600002.0
2009-04-20 09:54:00,1.46375,1.46385,1.46345,1.46355,453800000.0
2009-04-20 09:55:00,1.46345,1.46375,1.463,1.46325,442400000.0
2009-04-20 09:56:00,1.46325,1.4633,1.4626,1.4627,656900002.0
2009-04-20 09:57:00,1.46255,1.46265,1.46145,1.46155,696199997.0
2009-04-20 09:58:00,1.4616,1.46245,1.46155,1.46235,477800000.0
2009-04-20 09:59:00,1.46235,1.4626,1.46195,1.4622,375000000.0
2009-04-20 10:00:00,1.4622,1.4622,1.46185,1.46195,539000000.0
2009-04-20 10:01:00,1.46195,1.4623,1.46195,1.4622,248800000.0
2009-04-20 10:02:00,1.4622,1.46285,1.4621,1.46255,421900000.0
2009-04-20 10:03:00,1.46265,1.46275,1.4625,1.4625,422400000.0
2009-04-20 10:04:00,1.4624,1.46315,1.46225,1.463,546800000.0
2009-04-20 10:05:00,1.463,1.4631,1.46265,1.463,516200001.0
2009-04-20 10:06:00,1.4631,1.46315,1.463,1.463,189800000.0
2009-04-20 10:07:00,1.463,1.4635,1.4629,1.4633,298800000.0
2009-04-20 10:08:00,1.46325,1.46325,1.4628,1.4629,471799999.0
2009-04-20 10:09:00,1.4628,1.4633,1.4628,1.46325,439399999.0
2009-04-20 10:10:00,1.4633,1.4635,1.4632,1.4633,335800000.0
2009-04-20 10:11:00,1.46335,1.4634,1.46305,1.46325,256800000.0
2009-04-20 10:12:00,1.46325,1.46325,1.463,1.4631,184400000.0
2009-04-20 10:13:00,1.4631,1.4631,1.46275,1.4628,238400000.0
2009-04-20 10:14:00,1.46275,1.46275,1.4623,1.46245,369599999.0
2009-04-20 10:15:00,1.46245,1.4625,1.46175,1.462,644799998.0
2009-04-20 10:16:00,1.46195,1.462,1.4616,1.4616,426699999.0
2009-04-20 10:17:00,1.46155,1.4626,1.46155,1.46225,498000000.0
2009-04-20 10:18:00,1.4624,1.4626,1.4622,1.46245,338200000.0
2009-04-20 10:19:00,1.46245,1.4625,1.46205,1.46215,465600000.0
2009-04-20 10:20:00,1.4621,1.4622,1.4605,1.46065,346400000.0
2009-04-20 10:21:00,1.46065,1.46095,1.4604,1.4604,472300000.0
2009-04-20 10:22:00,1.4603,1.4608,1.4602,1.4607,603400001.0
2009-04-20 10:23:00,1.4607,1.4608,1.4601,1.4605,492799999.0
2009-04-20 10:24:00,1.4605,1.4605,1.45995,1.46025,668599998.0
2009-04-20 10:25:00,1.4603,1.46055,1.46005,1.4602,460299999.0
2009-04-20 10:26:00,1.4602,1.4603,1.45995,1.4602,666999998.0
2009-04-20 10:27:00,1.4602,1.46085,1.46005,1.46075,429800003.0
2009-04-20 10:28:00,1.46065,1.46155,1.4606,1.46125,530100000.0
2009-04-20 10:29:00,1.46125,1.46155,1.46075,1.4608,611100000.0
2009-04-20 10:30:00,1.4608,1.4613,1.46075,1.46075,640200001.0
2009-04-20 10:31:00,1.46075,1.4612,1.46075,1.4612,308600001.0
2009-04-20 10:32:00,1.4611,1.46145,1.46065,1.46065,439800000.0
2009-04-20 10:33:00,1.46075,1.4609,1.4603,1.46045,600999999.0
2009-04-20 10:34:00,1.46045,1.46095,1.46025,1.46085,778600001.0
2009-04-20 10:35:00,1.46105,1.46105,1.46045,1.4608,459000000.0
2009-04-20 10:36:00,1.4608,1.46155,1.4607,1.4614,320300000.0
2009-04-20 10:37:00,1.4614,1.46145,1.46125,1.46125,139200000.0
2009-04-20 10:38:00,1.46125,1.4617,1.46125,1.4615,421800000.0
2009-04-20 10:39:00,1.4615,1.46165,1.4612,1.4614,273000000.0
2009-04-20 10:40:00,1.4614,1.46155,1.4609,1.4611,619400001.0
2009-04-20 10:41:00,1.46115,1.4615,1.46115,1.4615,493200000.0
2009-04-20 10:42:00,1.46155,1.4616,1.461,1.46105,436000000.0
2009-04-20 10:43:00,1.46105,1.4612,1.46085,1.461,511600000.0
2009-04-20 10:44:00,1.461,1.461,1.46055,1.4607,463700000.0
2009-04-20 10:45:00,1.4607,1.4607,1.4602,1.46035,808000000.0
2009-04-20 10:46:00,1.46035,1.4604,1.4598,1.46,725499998.0
2009-04-20 10:47:00,1.45995,1.4602,1.4589,1.459,707400000.0
2009-04-20 10:48:00,1.45905,1.45935,1.45895,1.45915,560899999.0
2009-04-20 10:49:00,1.4592,1.46025,1.4591,1.46005,459000001.0
2009-04-20 10:50:00,1.46015,1.46035,1.46,1.46005,460399999.0
2009-04-20 10:51:00,1.46005,1.46005,1.4594,1.45965,317900000.0
2009-04-20 10:52:00,1.45965,1.46,1.4593,1.45955,429600000.0
2009-04-20 10:53:00,1.45955,1.45985,1.4592,1.45925,393000000.0
2009-04-20 10:54:00,1.45925,1.4593,1.4567,1.4567,661600001.0
2009-04-20 10:55:00,1.45695,1.4577,1.4566,1.45665,378300000.0
2009-04-20 10:56:00,1.45665,1.45685,1.4564,1.4567,257400000.0
2009-04-20 10:57:00,1.4567,1.45685,1.45595,1.4564,709600000.0
2009-04-20 10:58:00,1.4564,1.45665,1.45595,1.4561,612300005.0
2009-04-20 10:59:00,1.456,1.4565,1.45575,1.45645,638599999.0
2009-04-20 11:00:00,1.45645,1.4576,1.45645,1.4575,610199999.0
2009-04-20 11:01:00,1.4575,1.4578,1.4575,1.4576,706399996.0
2009-04-20 11:02:00,1.45765,1.45765,1.4569,1.4569,505400001.0
2009-04-20 11:03:00,1.4569,1.4571,1.4567,1.45685,537000000.0
2009-04-20 11:04:00,1.45685,1.4574,1.45675,1.4574,526299997.0
2009-04-20 11:05:00,1.4574,1.45745,1.45685,1.45725,386900000.0
2009-04-20 11:06:00,1.45725,1.45755,1.45725,1.45745,389000000.0
2009-04-20 11:07:00,1.45745,1.45785,1.45745,1.45785,447199999.0
2009-04-20 11:08:00,1.45785,1.45785,1.45755,1.45765,655100003.0
2009-04-20 11:09:00,1.45775,1.4579,1.4572,1.4574,424300000.0
2009-04-20 11:10:00,1.45725,1.4576,1.45685,1.45755,572000002.0
2009-04-20 11:11:00,1.45745,1.458,1.45735,1.45765,669599999.0
2009-04-20 11:12:00,1.4578,1.45835,1.4576,1.4583,522699999.0
2009-04-20 11:13:00,1.4581,1.45895,1.4581,1.45895,738800001.0
2009-04-20 11:14:00,1.4589,1.4589,1.4582,1.4583,529699998.0
2009-04-20 11:15:00,1.45845,1.4587,1.4583,1.45855,416000001.0
2009-04-20 11:16:00,1.45855,1.45865,1.45825,1.4584,449399998.0
2009-04-20 11:17:00,1.4584,1.45865,1.4576,1.4577,374400000.0
2009-04-20 11:18:00,1.45775,1.45775,1.45705,1.4572,411800000.0
2009-04-20 11:19:00,1.4572,1.45735,1.45695,1.457,357000000.0
2009-04-20 11:20:00,1.4571,1.4571,1.45625,1.45625,541199999.0
2009-04-20 11:21:00,1.4562,1.45675,1.45565,1.45665,925400000.0
2009-04-20 11:22:00,1.45665,1.45695,1.45665,1.45675,191200001.0
2009-04-20 11:23:00,1.45695,1.45695,1.45655,1.45675,306200001.0
2009-04-20 11:24:00,1.45685,1.4571,1.4568,1.4571,93000000.0
2009-04-20 11:25:00,1.45705,1.4575,1.45705,1.45735,42400000.0
2009-04-20 11:26:00,1.4573,1.45755,1.45725,1.45735,184800001.0
2009-04-20 11:27:00,1.45735,1.45745,1.45705,1.4571,456200001.0
2009-04-20 11:28:00,1.45725,1.45735,1.45665,1.45665,489800000.0
2009-04-20 11:29:00,1.4566,1.4573,1.4562,1.4562,598200000.0
2009-04-20 11:30:00,1.4562,1.45645,1.45605,1.45625,375500002.0
2009-04-20 11:31:00,1.45625,1.4564,1.45625,1.4564,267799998.0
2009-04-20 11:32:00,1.4564,1.4565,1.4559,1.456,144200000.0
2009-04-20 11:33:00,1.456,1.4561,1.45575,1.4558,487800001.0
2009-04-20 11:34:00,1.4559,1.45705,1.45585,1.45695,555400000.0
2009-04-20 11:35:00,1.45695,1.45725,1.4569,1.45695,502799996.0
2009-04-20 11:36:00,1.457,1.4571,1.45695,1.45695,240200000.0
2009-04-20 11:37:00,1.4569,1.4569,1.45645,1.4565,353800000.0
2009-04-20 11:38:00,1.45655,1.4568,1.4565,1.4568,338999998.0
2009-04-20 11:39:00,1.4569,1.4569,1.45665,1.4569,205800000.0
2009-04-20 11:40:00,1.45695,1.4571,1.45655,1.4566,283600000.0
2009-04-20 11:41:00,1.4566,1.4566,1.4562,1.45625,337300000.0
2009-04-20 11:42:00,1.45625,1.45635,1.45595,1.45635,275200000.0
2009-04-20 11:43:00,1.45625,1.45625,1.45545,1.45545,462800005.0
2009-04-20 11:44:00,1.4554,1.4555,1.4547,1.45505,607000000.0
2009-04-20 11:45:00,1.455,1.4552,1.45475,1.4549,394500000.0
2009-04-20 11:46:00,1.4549,1.45525,1.45465,1.455,390000000.0
2009-04-20 11:47:00,1.455,1.45515,1.45475,1.45505,210200000.0
2009-04-20 11:48:00,1.4552,1.45565,1.4552,1.4554,250700000.0
2009-04-20 11:49:00,1.4553,1.4554,1.45525,1.4553,598900001.0
2009-04-20 11:50:00,1.45525,1.4553,1.45435,1.45515,489431922.0
2009-04-20 11:51:00,1.4552,1.4552,1.45475,1.45505,512199998.0
2009-04-20 11:52:00,1.45505,1.4553,1.45485,1.4553,470000000.0
2009-04-20 11:53:00,1.4553,1.45565,1.45505,1.45525,531100002.0
2009-04-20 11:54:00,1.45525,1.45575,1.45485,1.45515,717800001.0
2009-04-20 11:55:00,1.45515,1.45535,1.45485,1.45505,936200003.0
2009-04-20 11:56:00,1.45505,1.45515,1.45465,1.45485,695200000.0
2009-04-20 11:57:00,1.45485,1.45525,1.4541,1.45415,319400001.0
2009-04-20 11:58:00,1.45415,1.4544,1.4538,1.4541,663800002.0
2009-04-20 11:59:00,1.4541,1.45425,1.45365,1.45365,516200000.0
2009-04-20 12:00:00,1.45365,1.4543,1.45365,1.45415,423699999.0
2009-04-20 12:01:00,1.4543,1.4547,1.45415,1.4547,435600001.0
2009-04-20 12:02:00,1.45455,1.45485,1.45435,1.45475,607399999.0
2009-04-20 12:03:00,1.45475,1.45475,1.45415,1.45425,346400000.0
2009-04-20 12:04:00,1.45425,1.45435,1.4538,1.4538,395800000.0
2009-04-20 12:05:00,1.4538,1.454,1.4537,1.4539,672599996.0
2009-04-20 12:06:00,1.4539,1.4545,1.4538,1.45415,774599999.0
2009-04-20 12:07:00,1.4541,1.4548,1.454,1.45405,635200000.0
2009-04-20 12:08:00,1.45405,1.4556,1.45405,1.45545,659599998.0
2009-04-20 12:09:00,1.45545,1.45565,1.45525,1.45525,701500000.0
2009-04-20 12:10:00,1.45525,1.4553,1.4551,1.45525,201100000.0
2009-04-20 12:11:00,1.45525,1.45565,1.45525,1.45565,353199998.0
2009-04-20 12:12:00,1.45565,1.45565,1.4556,1.4556,163200000.0
2009-04-20 12:13:00,1.45565,1.45615,1.45565,1.456,205000000.0
2009-04-20 12:14:00,1.456,1.45655,1.456,1.4563,529800000.0
2009-04-20 12:15:00,1.4563,1.4567,1.4562,1.45655,387600000.0
2009-04-20 12:16:00,1.45655,1.4566,1.45625,1.45635,323400000.0
2009-04-20 12:17:00,1.45635,1.4564,1.45605,1.45625,219199996.0
2009-04-20 12:18:00,1.45625,1.45705,1.45625,1.45695,427800000.0
2009-04-20 12:19:00,1.45695,1.4571,1.45645,1.45655,685000000.0
2009-04-20 12:20:00,1.45655,1.45695,1.45635,1.45695,828999998.0
2009-04-20 12:21:00,1.4571,1.4578,1.45695,1.45775,491200000.0
2009-04-20 12:22:00,1.4577,1.4577,1.45705,1.45715,203400000.0
2009-04-20 12:23:00,1.4571,1.4573,1.45665,1.4572,572199999.0
2009-04-20 12:24:00,1.4572,1.458,1.45685,1.458,517000000.0
2009-04-20 12:25:00,1.4581,1.4584,1.45785,1.458,514100000.0
2009-04-20 12:26:00,1.458,1.4581,1.45785,1.45785,405800000.0
2009-04-20 12:27:00,1.45785,1.4579,1.45745,1.45755,182500001.0
2009-04-20 12:28:00,1.45755,1.4576,1.4572,1.45735,260999999.0
2009-04-20 12:29:00,1.45735,1.4579,1.45735,1.45785,160999999.0
2009-04-20 12:30:00,1.45785,1.45825,1.45745,1.4578,179000000.0
2009-04-20 12:31:00,1.4578,1.4582,1.45765,1.4581,228800000.0
2009-04-20 12:32:00,1.45805,1.4581,1.45755,1.4577,435600000.0
2009-04-20 12:33:00,1.4577,1.458,1.4576,1.4576,409399998.0
2009-04-20 12:34:00,1.45745,1.4575,1.4572,1.45725,386299999.0
2009-04-20 12:35:00,1.45725,1.45735,1.457,1.4571,303400000.0
2009-04-20 12:36:00,1.4571,1.4571,1.4565,1.45655,297600000.0
2009-04-20 12:37:00,1.4566,1.45665,1.4565,1.45655,178000000.0
2009-04-20 12:38:00,1.4565,1.45665,1.45635,1.45635,159599999.0
2009-04-20 12:39:00,1.45635,1.45655,1.4562,1.45625,288600001.0
2009-04-20 12:40:00,1.4562,1.45625,1.45595,1.45615,253400000.0
2009-04-20 12:41:00,1.4561,1.45615,1.4554,1.4554,338100000.0
2009-04-20 12:42:00,1.4554,1.4554,1.45485,1.45505,607599997.0
2009-04-20 12:43:00,1.45505,1.45555,1.4549,1.4555,578000000.0
2009-04-20 12:44:00,1.4555,1.4563,1.4551,1.45615,649399999.0
2009-04-20 12:45:00,1.4561,1.4561,1.45505,1.4558,561200000.0
2009-04-20 12:46:00,1.45575,1.4562,1.45575,1.4561,454400000.0
2009-04-20 12:47:00,1.4562,1.4565,1.4561,1.45625,183100000.0
2009-04-20 12:48:00,1.4562,1.4567,1.4562,1.4565,232800000.0
2009-04-20 12:49:00,1.4565,1.4573,1.4564,1.4573,578799998.0
2009-04-20 12:50:00,1.45735,1.4574,1.457,1.45725,308000000.0
2009-04-20 12:51:00,1.4573,1.45745,1.45715,1.45725,299000000.0
2009-04-20 12:52:00,1.4573,1.45735,1.45645,1.45655,689100000.0
2009-04-20 12:53:00,1.45655,1.458,1.45655,1.4579,482400001.0
2009-04-20 12:54:00,1.45785,1.458,1.4575,1.4578,408199999.0
2009-04-20 12:55:00,1.4578,1.4582,1.45775,1.45815,283400000.0
2009-04-20 12:56:00,1.45815,1.4582,1.45705,1.45745,395599998.0
2009-04-20 12:57:00,1.45735,1.4576,1.45705,1.4573,351300001.0
2009-04-20 12:58:00,1.4573,1.4573,1.4571,1.4572,226000001.0
2009-04-20 12:59:00,1.4571,1.4574,1.45695,1.4574,273400000.0
2009-04-20 13:00:00,1.4574,1.4574,1.45655,1.4573,407999999.0
2009-04-20 13:01:00,1.4574,1.458,1.4571,1.45745,359500000.0
2009-04-20 13:02:00,1.45735,1.45745,1.45665,1.4574,236600000.0
2009-04-20 13:03:00,1.4576,1.45795,1.45745,1.4575,318100000.0
2009-04-20 13:04:00,1.4575,1.45805,1.45735,1.4579,405000000.0
2009-04-20 13:05:00,1.45795,1.4582,1.45745,1.45755,480399999.0
2009-04-20 13:06:00,1.45755,1.45755,1.45735,1.45745,207799999.0
2009-04-20 13:07:00,1.45745,1.45805,1.4574,1.45805,449600000.0
2009-04-20 13:08:00,1.4579,1.45805,1.4574,1.45755,321600000.0
2009-04-20 13:09:00,1.4574,1.4577,1.4573,1.45755,405100000.0
2009-04-20 13:10:00,1.4577,1.45775,1.4574,1.45745,302500000.0
2009-04-20 13:11:00,1.4574,1.45745,1.45675,1.45695,390900000.0
2009-04-20 13:12:00,1.45705,1.4577,1.4569,1.45705,514600000.0
2009-04-20 13:13:00,1.4571,1.4571,1.45635,1.45675,221000000.0
2009-04-20 13:14:00,1.45695,1.4571,1.45655,1.45685,495999999.0
2009-04-20 13:15:00,1.4569,1.4569,1.4566,1.4566,339000000.0
2009-04-20 13:16:00,1.45655,1.45655,1.45625,1.4563,299700000.0
2009-04-20 13:17:00,1.4563,1.4566,1.45625,1.4566,357199999.0
2009-04-20 13:18:00,1.4565,1.457,1.45625,1.4568,421000000.0
2009-04-20 13:19:00,1.4568,1.4569,1.45655,1.4566,190000000.0
2009-04-20 13:20:00,1.4566,1.4567,1.45605,1.4562,388800000.0
2009-04-20 13:21:00,1.4562,1.4562,1.456,1.45605,325200000.0
2009-04-20 13:22:00,1.4561,1.45725,1.45605,1.4572,548200000.0
2009-04-20 13:23:00,1.4572,1.4572,1.45645,1.45645,783800001.0
2009-04-20 13:24:00,1.45635,1.45685,1.45635,1.45685,534200000.0
2009-04-20 13:25:00,1.4568,1.4571,1.4568,1.4571,236000000.0
2009-04-20 13:26:00,1.4571,1.4571,1.45655,1.45655,405799995.0
2009-04-20 13:27:00,1.4567,1.457,1.45655,1.4569,591999989.0
2009-04-20 13:28:00,1.4569,1.45695,1.45655,1.45655,372400000.0
2009-04-20 13:29:00,1.45655,1.45665,1.4563,1.4564,825599996.0
2009-04-20 13:30:00,1.4564,1.45665,1.45625,1.4566,495400000.0
2009-04-20 13:31:00,1.45665,1.45715,1.45655,1.45685,297399999.0
2009-04-20 13:32:00,1.45685,1.4571,1.45685,1.457,905600002.0
2009-04-20 13:33:00,1.45695,1.45695,1.45625,1.45645,496599999.0
2009-04-20 13:34:00,1.45645,1.45675,1.45645,1.4567,258400000.0
2009-04-20 13:35:00,1.4567,1.4567,1.45635,1.4564,170200000.0
2009-04-20 13:36:00,1.4564,1.4564,1.4564,1.4564,58200000.0
2009-04-20 13:37:00,1.4564,1.45665,1.4564,1.4565,276400000.0
2009-04-20 13:38:00,1.4565,1.45705,1.4565,1.45705,367999998.0
2009-04-20 13:39:00,1.45705,1.4574,1.45675,1.45695,628000000.0
2009-04-20 13:40:00,1.4569,1.4571,1.4553,1.4555,657000001.0
2009-04-20 13:41:00,1.4553,1.45585,1.45505,1.45585,702399999.0
2009-04-20 13:42:00,1.45585,1.45655,1.45575,1.45635,528600001.0
2009-04-20 13:43:00,1.45635,1.4569,1.45615,1.45665,704200001.0
2009-04-20 13:44:00,1.4567,1.4567,1.45575,1.45605,585000001.0
2009-04-20 13:45:00,1.45605,1.4562,1.45595,1.45615,451400000.0
2009-04-20 13:46:00,1.45615,1.45635,1.45615,1.45635,302000000.0
2009-04-20 13:47:00,1.45635,1.45685,1.4563,1.4568,465800003.0
2009-04-20 13:48:00,1.45695,1.4571,1.4569,1.4569,272900000.0
2009-04-20 13:49:00,1.4569,1.4576,1.4568,1.45735,603799999.0
2009-04-20 13:50:00,1.4573,1.4575,1.45725,1.4574,432000000.0
2009-04-20 13:51:00,1.4574,1.4577,1.4574,1.4577,410400000.0
2009-04-20 13:52:00,1.4577,1.4577,1.4575,1.45765,316600000.0
2009-04-20 13:53:00,1.45765,1.4578,1.45755,1.4578,443199998.0
2009-04-20 13:54:00,1.4578,1.4578,1.4569,1.45695,445800000.0
2009-04-20 13:55:00,1.45695,1.4571,1.45665,1.45685,528600000.0
2009-04-20 13:56:00,1.45685,1.4569,1.4567,1.45675,383200000.0
2009-04-20 13:57:00,1.4568,1.4568,1.45645,1.4567,72700000.0
2009-04-20 13:58:00,1.4567,1.4567,1.45655,1.45655,79999999.0
2009-04-20 13:59:00,1.45655,1.4567,1.45635,1.45635,133600000.0
2009-04-20 14:00:00,1.4563,1.4563,1.4559,1.4563,360599999.0
2009-04-20 14:01:00,1.4563,1.4564,1.4559,1.4559,266400000.0
2009-04-20 14:02:00,1.456,1.45615,1.4559,1.4559,320800000.0
2009-04-20 14:03:00,1.4559,1.4564,1.45585,1.45635,453400000.0
2009-04-20 14:04:00,1.45635,1.4565,1.4562,1.4562,225900000.0
2009-04-20 14:05:00,1.4562,1.4563,1.456,1.456,123200000.0
2009-04-20 14:06:00,1.4561,1.45615,1.45545,1.4556,343999999.0
2009-04-20 14:07:00,1.4556,1.45595,1.45545,1.4559,376200000.0
2009-04-20 14:08:00,1.4559,1.45625,1.45575,1.45625,460400000.0
2009-04-20 14:09:00,1.45625,1.45685,1.4561,1.4568,555400000.0
2009-04-20 14:10:00,1.4568,1.4581,1.45675,1.4577,643999999.0
2009-04-20 14:11:00,1.4577,1.4579,1.4575,1.45755,610600001.0
2009-04-20 14:12:00,1.4576,1.4579,1.4574,1.4578,358400001.0
2009-04-20 14:13:00,1.45785,1.4579,1.4577,1.4577,320800000.0
2009-04-20 14:14:00,1.4577,1.4583,1.45715,1.45715,763999998.0
2009-04-20 14:15:00,1.45715,1.45745,1.4568,1.45735,220200000.0
2009-04-20 14:16:00,1.4573,1.4573,1.45645,1.45665,294400000.0
2009-04-20 14:17:00,1.45655,1.45685,1.45555,1.45565,600100000.0
2009-04-20 14:18:00,1.45555,1.4561,1.45555,1.45585,374999998.0
2009-04-20 14:19:00,1.4558,1.456,1.45575,1.45575,439200000.0
2009-04-20 14:20:00,1.4556,1.45605,1.4556,1.4558,186200000.0
2009-04-20 14:21:00,1.4557,1.456,1.4557,1.4558,439100000.0
2009-04-20 14:22:00,1.4558,1.456,1.4557,1.456,488899999.0
2009-04-20 14:23:00,1.45595,1.4561,1.4558,1.4559,600800000.0
2009-04-20 14:24:00,1.4559,1.4559,1.45535,1.45535,535300002.0
2009-04-20 14:25:00,1.45525,1.45525,1.4547,1.4548,799800001.0
2009-04-20 14:26:00,1.4548,1.45495,1.45445,1.45495,746000000.0
2009-04-20 14:27:00,1.455,1.45515,1.4548,1.4549,714000000.0
2009-04-20 14:28:00,1.4549,1.45555,1.4549,1.45545,530800000.0
2009-04-20 14:29:00,1.45545,1.45625,1.4554,1.4562,448599999.0
2009-04-20 14:30:00,1.4562,1.4565,1.45605,1.4563,505600000.0
2009-04-20 14:31:00,1.4563,1.4563,1.4559,1.456,340800000.0
2009-04-20 14:32:00,1.456,1.4564,1.456,1.4563,462000000.0
2009-04-20 14:33:00,1.4563,1.4567,1.4562,1.4566,353400000.0
2009-04-20 14:34:00,1.4566,1.45705,1.4566,1.45695,625000000.0
2009-04-20 14:35:00,1.45695,1.457,1.4569,1.457,398600001.0
2009-04-20 14:36:00,1.457,1.4575,1.457,1.4574,422400000.0
2009-04-20 14:37:00,1.4574,1.4575,1.457,1.45735,494700000.0
2009-04-20 14:38:00,1.45735,1.4576,1.4569,1.4572,793000000.0
2009-04-20 14:39:00,1.4572,1.4573,1.4571,1.4571,167200000.0
2009-04-20 14:40:00,1.4571,1.4572,1.4569,1.4569,634800000.0
2009-04-20 14:41:00,1.457,1.457,1.456,1.456,513200000.0
2009-04-20 14:42:00,1.456,1.4562,1.4558,1.45595,493600000.0
2009-04-20 14:43:00,1.456,1.4566,1.456,1.4564,391199999.0
2009-04-20 14:44:00,1.4564,1.4565,1.45555,1.45565,540399999.0
2009-04-20 14:45:00,1.4557,1.4561,1.4555,1.45595,637200001.0
2009-04-20 14:46:00,1.45595,1.456,1.4556,1.45595,616000000.0
2009-04-20 14:47:00,1.45595,1.456,1.4551,1.4555,637699999.0
2009-04-20 14:48:00,1.4555,1.4565,1.4554,1.4565,699200001.0
2009-04-20 14:49:00,1.4564,1.4567,1.45625,1.4567,558600000.0
2009-04-20 14:50:00,1.45675,1.4572,1.4566,1.4571,758200000.0
2009-04-20 14:51:00,1.4571,1.4574,1.45705,1.45725,576600000.0
2009-04-20 14:52:00,1.45725,1.45755,1.4568,1.4572,505800000.0
2009-04-20 14:53:00,1.4572,1.4572,1.4568,1.4569,512600001.0
2009-04-20 14:54:00,1.4569,1.4569,1.45665,1.45675,379199998.0
2009-04-20 14:55:00,1.45675,1.4571,1.45665,1.4567,734300000.0
2009-04-20 14:56:00,1.4567,1.457,1.4565,1.4565,581600001.0
2009-04-20 14:57:00,1.4565,1.45695,1.45645,1.45685,413400001.0
2009-04-20 14:58:00,1.4569,1.45705,1.45665,1.4567,678500002.0
2009-04-20 14:59:00,1.45665,1.45685,1.45595,1.4568,806899999.0
2009-04-20 15:00:00,1.4568,1.4568,1.45615,1.45665,365500000.0
2009-04-20 15:01:00,1.4567,1.4568,1.4565,1.4568,355600000.0
2009-04-20 15:02:00,1.45665,1.4568,1.45655,1.45655,379400000.0
2009-04-20 15:03:00,1.45655,1.4568,1.4565,1.4568,413600000.0
2009-04-20 15:04:00,1.4568,1.4568,1.4557,1.4559,523199999.0
2009-04-20 15:05:00,1.456,1.4561,1.4558,1.4561,369600000.0
2009-04-20 15:06:00,1.456,1.4561,1.45565,1.4558,735000008.0
2009-04-20 15:07:00,1.45575,1.45605,1.4556,1.4558,339000000.0
2009-04-20 15:08:00,1.4558,1.45595,1.4555,1.45565,253400000.0
2009-04-20 15:09:00,1.4556,1.4557,1.45535,1.45565,419000001.0
2009-04-20 15:10:00,1.4557,1.4557,1.4555,1.45555,466200000.0
2009-04-20 15:11:00,1.4557,1.4559,1.4555,1.45555,529399998.0
2009-04-20 15:12:00,1.45555,1.45625,1.45555,1.45625,366600000.0
2009-04-20 15:13:00,1.45625,1.45625,1.4562,1.4562,202400000.0
2009-04-20 15:14:00,1.4562,1.45685,1.4562,1.45675,565000000.0
2009-04-20 15:15:00,1.4567,1.45695,1.45595,1.45675,546800000.0
2009-04-20 15:16:00,1.45675,1.457,1.45665,1.457,411200000.0
2009-04-20 15:17:00,1.4571,1.45755,1.4571,1.45725,508400001.0
2009-04-20 15:18:00,1.45725,1.4583,1.45725,1.4583,504400000.0
2009-04-20 15:19:00,1.4583,1.4586,1.45765,1.45775,582100000.0
2009-04-20 15:20:00,1.45775,1.45785,1.4575,1.4577,284400000.0
2009-04-20 15:21:00,1.4577,1.45775,1.4575,1.4576,370600000.0
2009-04-20 15:22:00,1.4576,1.4576,1.4572,1.4572,399599998.0
2009-04-20 15:23:00,1.4573,1.4573,1.4569,1.4569,438200000.0
2009-04-20 15:24:00,1.4569,1.4569,1.4567,1.4569,298800001.0
2009-04-20 15:25:00,1.4569,1.45755,1.4569,1.4573,562599998.0
2009-04-20 15:26:00,1.4573,1.4575,1.4567,1.4567,277999998.0
2009-04-20 15:27:00,1.45675,1.4577,1.4567,1.45755,651800000.0
2009-04-20 15:28:00,1.45755,1.4576,1.45695,1.4572,425600000.0
2009-04-20 15:29:00,1.4572,1.4583,1.4572,1.4583,567200000.0
2009-04-20 15:30:00,1.4583,1.4586,1.45815,1.45825,408800000.0
2009-04-20 15:31:00,1.45825,1.45875,1.45825,1.4586,627600000.0
2009-04-20 15:32:00,1.4586,1.4588,1.4583,1.45845,509600000.0
2009-04-20 15:33:00,1.45835,1.45865,1.4582,1.4582,754600000.0
2009-04-20 15:34:00,1.4582,1.4582,1.45735,1.45735,535600000.0
2009-04-20 15:35:00,1.45735,1.4578,1.45725,1.4575,565399999.0
2009-04-20 15:36:00,1.45745,1.4577,1.4568,1.4577,473900001.0
2009-04-20 15:37:00,1.4577,1.4578,1.45715,1.45765,487200000.0
2009-04-20 15:38:00,1.45765,1.4578,1.45765,1.4578,284200000.0
2009-04-20 15:39:00,1.4578,1.4582,1.4578,1.45805,452399997.0
2009-04-20 15:40:00,1.45805,1.45855,1.4578,1.4585,407800002.0
2009-04-20 15:41:00,1.45815,1.4583,1.4577,1.4579,954799996.0
2009-04-20 15:42:00,1.4578,1.4586,1.45755,1.4586,539999999.0
2009-04-20 15:43:00,1.4586,1.459,1.4582,1.4582,513400000.0
2009-04-20 15:44:00,1.4582,1.45855,1.45775,1.4578,664799999.0
2009-04-20 15:45:00,1.45775,1.4578,1.45675,1.457,612200000.0
2009-04-20 15:46:00,1.45705,1.4572,1.45575,1.4558,631400001.0
2009-04-20 15:47:00,1.4558,1.4562,1.45535,1.4562,536800000.0
2009-04-20 15:48:00,1.4562,1.4567,1.45615,1.4567,525399999.0
2009-04-20 15:49:00,1.4567,1.45685,1.4559,1.456,656600001.0
2009-04-20 15:50:00,1.45585,1.4559,1.4548,1.4548,715799999.0
2009-04-20 15:51:00,1.4548,1.4551,1.45415,1.45495,829399997.0
2009-04-20 15:52:00,1.45495,1.45545,1.45475,1.4552,500600002.0
2009-04-20 15:53:00,1.4552,1.4552,1.45455,1.4552,649800000.0
2009-04-20 15:54:00,1.4552,1.4552,1.45475,1.4549,558999999.0
2009-04-20 15:55:00,1.45495,1.4552,1.4544,1.455,492900001.0
2009-04-20 15:56:00,1.45495,1.45535,1.45475,1.4553,717200000.0
2009-04-20 15:57:00,1.4553,1.456,1.4553,1.45575,908300003.0
2009-04-20 15:58:00,1.45575,1.4559,1.45505,1.4551,832999999.0
2009-04-20 15:59:00,1.4551,1.45575,1.45495,1.4555,825599998.0
2009-04-20 16:00:00,1.4555,1.4555,1.4544,1.4549,763399999.0
2009-04-20 16:01:00,1.4549,1.4549,1.4517,1.45235,890000000.0
2009-04-20 16:02:00,1.45235,1.4525,1.452,1.452,590999997.0
2009-04-20 16:03:00,1.452,1.4523,1.4517,1.4522,380600000.0
2009-04-20 16:04:00,1.4522,1.4527,1.45195,1.4526,203100000.0
2009-04-20 16:05:00,1.4526,1.453,1.45245,1.453,129200000.0
2009-04-20 16:06:00,1.453,1.4533,1.45285,1.45315,215900000.0
2009-04-20 16:07:00,1.45315,1.4532,1.45265,1.45305,570400000.0
2009-04-20 16:08:00,1.45285,1.4531,1.4524,1.4525,403000000.0
2009-04-20 16:09:00,1.4523,1.4524,1.4515,1.4517,526200000.0
2009-04-20 16:10:00,1.4518,1.4518,1.45065,1.45075,691600001.0
2009-04-20 16:11:00,1.45075,1.4511,1.45035,1.45095,585400001.0
2009-04-20 16:12:00,1.4509,1.4525,1.4509,1.45245,797800001.0
2009-04-20 16:13:00,1.45245,1.453,1.4518,1.452,774199999.0
2009-04-20 16:14:00,1.452,1.4521,1.45085,1.45085,599300000.0
2009-04-20 16:15:00,1.45075,1.45105,1.45035,1.4507,387500000.0
2009-04-20 16:16:00,1.45035,1.451,1.4502,1.4503,549699999.0
2009-04-20 16:17:00,1.45025,1.45035,1.44995,1.45035,804700001.0
2009-04-20 16:18:00,1.4505,1.4516,1.4505,1.4513,708600002.0
2009-04-20 16:19:00,1.4514,1.4518,1.4509,1.45165,689999996.0
2009-04-20 16:20:00,1.4516,1.4519,1.4515,1.4517,574200000.0
2009-04-20 16:21:00,1.4519,1.4519,1.45145,1.4515,376800000.0
2009-04-20 16:22:00,1.4516,1.4517,1.4505,1.4514,246000000.0
2009-04-20 16:23:00,1.45165,1.45165,1.4509,1.451,223500000.0
2009-04-20 16:24:00,1.45095,1.45125,1.4504,1.45115,215500000.0
2009-04-20 16:25:00,1.45115,1.4513,1.4505,1.45055,225900000.0
2009-04-20 16:26:00,1.45055,1.4506,1.4502,1.4504,486800000.0
2009-04-20 16:27:00,1.4504,1.45105,1.4504,1.45095,318400000.0
2009-04-20 16:28:00,1.4509,1.4512,1.4508,1.4512,169400000.0
2009-04-20 16:29:00,1.4513,1.4517,1.45125,1.45145,205600000.0
2009-04-20 16:30:00,1.4515,1.4516,1.4511,1.4516,474900001.0
2009-04-20 16:31:00,1.4516,1.452,1.45145,1.45155,665200000.0
2009-04-20 16:32:00,1.4516,1.4517,1.4507,1.4516,635700000.0
2009-04-20 16:33:00,1.45145,1.4518,1.4513,1.45145,706200000.0
2009-04-20 16:34:00,1.45145,1.4519,1.4512,1.4516,726600000.0
2009-04-20 16:35:00,1.4516,1.4522,1.4516,1.45195,450200000.0
2009-04-20 16:36:00,1.452,1.4522,1.4518,1.45185,326200000.0
2009-04-20 16:37:00,1.45185,1.45295,1.45185,1.45295,591399998.0
2009-04-20 16:38:00,1.453,1.4536,1.45155,1.4518,811199999.0
2009-04-20 16:39:00,1.4521,1.4532,1.45205,1.45295,784800003.0
2009-04-20 16:40:00,1.45295,1.45305,1.45255,1.4526,435600000.0
2009-04-20 16:41:00,1.4526,1.4526,1.4522,1.45235,515800000.0
2009-04-20 16:42:00,1.4523,1.4527,1.45215,1.4526,857400000.0
2009-04-20 16:43:00,1.4527,1.4527,1.45235,1.45265,458800001.0
2009-04-20 16:44:00,1.45265,1.4529,1.4525,1.4525,188600000.0
2009-04-20 16:45:00,1.4526,1.4526,1.4519,1.45215,607000000.0
2009-04-20 16:46:00,1.45215,1.45315,1.45215,1.45315,692200000.0
2009-04-20 16:47:00,1.4532,1.45345,1.453,1.4531,527200000.0
2009-04-20 16:48:00,1.4532,1.4533,1.453,1.45315,424199999.0
2009-04-20 16:49:00,1.45305,1.45335,1.45275,1.45335,563400001.0
2009-04-20 16:50:00,1.4533,1.45335,1.45305,1.4531,565400000.0
2009-04-20 16:51:00,1.4531,1.4533,1.4528,1.4528,378600000.0
2009-04-20 16:52:00,1.4528,1.45315,1.45255,1.45255,333600000.0
2009-04-20 16:53:00,1.45255,1.45255,1.4521,1.4521,509400000.0
2009-04-20 16:54:00,1.4521,1.45275,1.45205,1.4525,451600000.0
2009-04-20 16:55:00,1.4525,1.4526,1.45215,1.45255,474000000.0
2009-04-20 16:56:00,1.4527,1.45335,1.45245,1.45295,422800000.0
2009-04-20 16:57:00,1.45295,1.4533,1.45295,1.45315,604799999.0
2009-04-20 16:58:00,1.45315,1.4533,1.4531,1.4532,602800001.0
2009-04-20 16:59:00,1.4532,1.4538,1.4531,1.4538,357400000.0
2009-04-20 17:00:00,1.4539,1.45415,1.4537,1.45385,860100001.0
2009-04-20 17:01:00,1.4539,1.4541,1.45335,1.4534,458000000.0
2009-04-20 17:02:00,1.45335,1.4537,1.45335,1.4535,605800001.0
2009-04-20 17:03:00,1.45325,1.45355,1.4532,1.4534,531200000.0
2009-04-20 17:04:00,1.4535,1.4536,1.4529,1.4529,545200000.0
2009-04-20 17:05:00,1.4529,1.4529,1.4525,1.4525,798999999.0
2009-04-20 17:06:00,1.4525,1.45275,1.45235,1.4526,372000000.0
2009-04-20 17:07:00,1.45265,1.4532,1.4526,1.4531,370200001.0
2009-04-20 17:08:00,1.45295,1.45295,1.45255,1.45265,774600001.0
2009-04-20 17:09:00,1.45265,1.4539,1.45265,1.45365,445400000.0
2009-04-20 17:10:00,1.45365,1.4539,1.4534,1.4539,338400001.0
2009-04-20 17:11:00,1.45395,1.45445,1.45375,1.4542,416400000.0
2009-04-20 17:12:00,1.4542,1.45455,1.4542,1.45445,496800001.0
2009-04-20 17:13:00,1.45445,1.45455,1.4542,1.45455,491900000.0
2009-04-20 17:14:00,1.4545,1.455,1.45425,1.45495,526700002.0
2009-04-20 17:15:00,1.45495,1.45495,1.45445,1.4546,557400000.0
2009-04-20 17:16:00,1.45445,1.4545,1.45365,1.45365,643800001.0
2009-04-20 17:17:00,1.45365,1.454,1.4533,1.4534,844600006.0
2009-04-20 17:18:00,1.4533,1.45355,1.4532,1.45335,380000000.0
2009-04-20 17:19:00,1.45335,1.45365,1.45315,1.45365,318800000.0
2009-04-20 17:20:00,1.45365,1.45375,1.45365,1.45375,362000000.0
2009-04-20 17:21:00,1.45375,1.45375,1.4536,1.45375,285400000.0
2009-04-20 17:22:00,1.45375,1.45375,1.4535,1.45355,261800000.0
2009-04-20 17:23:00,1.45355,1.45375,1.4535,1.4535,608400000.0
2009-04-20 17:24:00,1.4535,1.4536,1.4535,1.4536,153999999.0
2009-04-20 17:25:00,1.4535,1.454,1.4535,1.45355,376200000.0
2009-04-20 17:26:00,1.45355,1.4538,1.45355,1.4536,419200000.0
2009-04-20 17:27:00,1.4536,1.45375,1.4532,1.4532,365200000.0
2009-04-20 17:28:00,1.4532,1.45355,1.453,1.4532,509000000.0
2009-04-20 17:29:00,1.4532,1.45365,1.4532,1.4535,565800000.0
2009-04-20 17:30:00,1.4535,1.4537,1.45315,1.4533,294600000.0
2009-04-20 17:31:00,1.4533,1.4534,1.45275,1.45325,724200000.0
2009-04-20 17:32:00,1.45325,1.4535,1.4531,1.45325,483000000.0
2009-04-20 17:33:00,1.45325,1.4533,1.45225,1.4524,749199999.0
2009-04-20 17:34:00,1.4524,1.4525,1.4523,1.4525,617600000.0
2009-04-20 17:35:00,1.4525,1.45295,1.45215,1.4522,320600001.0
2009-04-20 17:36:00,1.45225,1.45265,1.45225,1.45255,571599999.0
2009-04-20 17:37:00,1.4528,1.4528,1.4523,1.4526,459700001.0
2009-04-20 17:38:00,1.4529,1.4529,1.4523,1.4523,530000000.0
2009-04-20 17:39:00,1.4523,1.45235,1.45205,1.4521,643799999.0
2009-04-20 17:40:00,1.45215,1.45215,1.45175,1.45175,281399998.0
2009-04-20 17:41:00,1.4518,1.45205,1.4517,1.4519,782399997.0
2009-04-20 17:42:00,1.45195,1.45195,1.4517,1.4517,664600001.0
2009-04-20 17:43:00,1.4517,1.4517,1.45155,1.4516,349200000.0
2009-04-20 17:44:00,1.4517,1.452,1.45135,1.4514,372200000.0
2009-04-20 17:45:00,1.45135,1.4527,1.45125,1.4524,437200000.0
2009-04-20 17:46:00,1.45235,1.4528,1.4522,1.4522,820799999.0
2009-04-20 17:47:00,1.4522,1.45265,1.452,1.45265,662799999.0
2009-04-20 17:48:00,1.45265,1.4528,1.4526,1.4526,291200000.0
2009-04-20 17:49:00,1.4526,1.4526,1.45205,1.45205,210400001.0
2009-04-20 17:50:00,1.45205,1.45245,1.45195,1.45225,374000000.0
2009-04-20 17:51:00,1.45225,1.4524,1.4522,1.45225,452200002.0
2009-04-20 17:52:00,1.4523,1.45275,1.45225,1.4527,557799999.0
2009-04-20 17:53:00,1.4527,1.4527,1.4525,1.4527,305800001.0
2009-04-20 17:54:00,1.4527,1.453,1.4527,1.45275,681200000.0
2009-04-20 17:55:00,1.45275,1.4533,1.45275,1.4532,714799998.0
2009-04-20 17:56:00,1.45325,1.4534,1.45315,1.45315,284000000.0
2009-04-20 17:57:00,1.45315,1.4536,1.45315,1.4535,246600000.0
2009-04-20 17:58:00,1.4535,1.4535,1.4528,1.4528,245800000.0
2009-04-20 17:59:00,1.4528,1.453,1.4527,1.4529,238600000.0
2009-04-20 18:00:00,1.4529,1.45305,1.45275,1.4529,321999999.0
2009-04-20 18:01:00,1.4529,1.453,1.4528,1.4528,301600000.0
2009-04-20 18:02:00,1.4528,1.4528,1.4525,1.4526,391999999.0
2009-04-20 18:03:00,1.4526,1.4526,1.45225,1.45235,365800000.0
2009-04-20 18:04:00,1.4524,1.45255,1.4522,1.4523,346900001.0
2009-04-20 18:05:00,1.4523,1.4526,1.4522,1.4525,388200000.0
2009-04-20 18:06:00,1.4524,1.45285,1.4524,1.45275,322200001.0
2009-04-20 18:07:00,1.45285,1.45295,1.45265,1.4528,182800000.0
2009-04-20 18:08:00,1.45275,1.45315,1.4527,1.4529,307999999.0
2009-04-20 18:09:00,1.453,1.45325,1.4529,1.45325,332000000.0
2009-04-20 18:10:00,1.45325,1.45325,1.45275,1.4529,780799996.0
2009-04-20 18:11:00,1.45295,1.45375,1.45295,1.45375,607600001.0
2009-04-20 18:12:00,1.45375,1.4543,1.45365,1.4541,491800001.0
2009-04-20 18:13:00,1.45415,1.45435,1.454,1.45405,492999997.0
2009-04-20 18:14:00,1.45405,1.45475,1.45405,1.4546,382200000.0
2009-04-20 18:15:00,1.4546,1.4552,1.4546,1.4552,326000000.0
2009-04-20 18:16:00,1.45515,1.45515,1.454,1.45435,616000000.0
2009-04-20 18:17:00,1.4543,1.4547,1.4539,1.45455,396600000.0
2009-04-20 18:18:00,1.45455,1.45455,1.4539,1.4539,226799999.0
2009-04-20 18:19:00,1.45385,1.4539,1.45365,1.4539,269199999.0
2009-04-20 18:20:00,1.45375,1.4545,1.45375,1.4545,511000001.0
2009-04-20 18:21:00,1.45445,1.45445,1.4541,1.45435,457600000.0
2009-04-20 18:22:00,1.4543,1.4546,1.45425,1.4545,349200000.0
2009-04-20 18:23:00,1.4544,1.45445,1.45405,1.45405,361200000.0
2009-04-20 18:24:00,1.45405,1.45405,1.4537,1.45385,230200000.0
2009-04-20 18:25:00,1.4537,1.45375,1.45335,1.45345,464999998.0
2009-04-20 18:26:00,1.45335,1.45355,1.4532,1.4533,742399998.0
2009-04-20 18:27:00,1.4533,1.4533,1.45305,1.45315,240000000.0
2009-04-20 18:28:00,1.45315,1.4536,1.45315,1.4536,167400000.0
2009-04-20 18:29:00,1.4536,1.454,1.45355,1.45365,546499999.0
2009-04-20 18:30:00,1.45365,1.4539,1.45355,1.45365,218000000.0
2009-04-20 18:31:00,1.45365,1.45465,1.45365,1.4546,269200000.0
2009-04-20 18:32:00,1.4546,1.45465,1.45445,1.45445,128000000.0
2009-04-20 18:33:00,1.45435,1.45465,1.4543,1.4545,394400000.0
2009-04-20 18:34:00,1.4545,1.4559,1.4545,1.45575,672600000.0
2009-04-20 18:35:00,1.4558,1.4559,1.45455,1.4551,630400000.0
2009-04-20 18:36:00,1.4551,1.45525,1.455,1.455,305400000.0
2009-04-20 18:37:00,1.4551,1.4551,1.4546,1.4546,333400000.0
2009-04-20 18:38:00,1.4547,1.45485,1.45465,1.4547,178199999.0
2009-04-20 18:39:00,1.4547,1.4547,1.4545,1.4546,268799996.0
2009-04-20 18:40:00,1.4545,1.4547,1.4545,1.45465,265600000.0
2009-04-20 18:41:00,1.45465,1.4548,1.4545,1.45455,430000001.0
2009-04-20 18:42:00,1.4545,1.4545,1.45375,1.4538,360600000.0
2009-04-20 18:43:00,1.4538,1.45405,1.45345,1.45345,297399999.0
2009-04-20 18:44:00,1.45375,1.4546,1.45375,1.4545,375400000.0
2009-04-20 18:45:00,1.4545,1.45505,1.45445,1.45495,357200000.0
2009-04-20 18:46:00,1.4549,1.455,1.45485,1.45485,137400000.0
2009-04-20 18:47:00,1.45485,1.4556,1.45485,1.4556,208000000.0
2009-04-20 18:48:00,1.45565,1.4557,1.4556,1.4556,112200000.0
2009-04-20 18:49:00,1.4556,1.4557,1.4555,1.4555,135000000.0
2009-04-20 18:50:00,1.4555,1.4555,1.4553,1.4554,135999999.0
2009-04-20 18:51:00,1.4554,1.4554,1.4552,1.4552,125000000.0
2009-04-20 18:52:00,1.4552,1.4552,1.45505,1.4551,200399999.0
2009-04-20 18:53:00,1.45505,1.4551,1.4547,1.45475,236800000.0
2009-04-20 18:54:00,1.45465,1.455,1.45465,1.4549,272600000.0
2009-04-20 18:55:00,1.45485,1.45495,1.45485,1.45485,138400000.0
2009-04-20 18:56:00,1.45475,1.4551,1.45475,1.45505,246800000.0
2009-04-20 18:57:00,1.45505,1.4553,1.45505,1.45515,315000000.0
2009-04-20 18:58:00,1.4548,1.4548,1.45445,1.45465,487399999.0
2009-04-20 18:59:00,1.45465,1.4548,1.45465,1.4548,101400000.0
2009-04-20 19:00:00,1.4548,1.4552,1.45465,1.4552,276599997.0
2009-04-20 19:01:00,1.45515,1.45515,1.4549,1.4549,124400000.0
2009-04-20 19:02:00,1.45485,1.45485,1.4541,1.4547,381400000.0
2009-04-20 19:03:00,1.4549,1.45495,1.45465,1.45475,221000000.0
2009-04-20 19:04:00,1.45475,1.4551,1.45475,1.455,144200000.0
2009-04-20 19:05:00,1.455,1.45505,1.45465,1.45465,57600000.0
2009-04-20 19:06:00,1.45465,1.45465,1.45405,1.45405,95800000.0
2009-04-20 19:07:00,1.45405,1.45405,1.4535,1.45355,173800001.0
2009-04-20 19:08:00,1.45355,1.4537,1.4533,1.4537,193999998.0
2009-04-20 19:09:00,1.45365,1.4537,1.45355,1.45355,167000000.0
2009-04-20 19:10:00,1.4536,1.4537,1.4535,1.4535,230000000.0
2009-04-20 19:11:00,1.45355,1.45355,1.45325,1.4533,95600000.0
2009-04-20 19:12:00,1.4533,1.4534,1.4533,1.4534,254800001.0
2009-04-20 19:13:00,1.4534,1.45355,1.4533,1.4533,348800000.0
2009-04-20 19:14:00,1.4533,1.4533,1.45325,1.45325,238400000.0
2009-04-20 19:15:00,1.45325,1.45345,1.45285,1.45285,357000000.0
2009-04-20 19:16:00,1.45285,1.453,1.4528,1.453,251400000.0
2009-04-20 19:17:00,1.453,1.453,1.4525,1.4525,186400000.0
2009-04-20 19:18:00,1.4526,1.4527,1.4526,1.4526,145600000.0
2009-04-20 19:19:00,1.45255,1.45255,1.45155,1.4518,242000000.0
2009-04-20 19:20:00,1.45185,1.45185,1.45145,1.4517,367000000.0
2009-04-20 19:21:00,1.4518,1.4524,1.4518,1.4523,152000000.0
2009-04-20 19:22:00,1.4524,1.4527,1.4524,1.4527,209999999.0
2009-04-20 19:23:00,1.4527,1.45325,1.4527,1.45305,245800000.0
2009-04-20 19:24:00,1.45305,1.45305,1.4529,1.4529,351800000.0
2009-04-20 19:25:00,1.4529,1.45325,1.4529,1.45295,213600000.0
2009-04-20 19:26:00,1.4529,1.4533,1.45275,1.45325,271399999.0
2009-04-20 19:27:00,1.45325,1.4538,1.45325,1.4538,253199999.0
2009-04-20 19:28:00,1.4539,1.4539,1.45315,1.45315,157800000.0
2009-04-20 19:29:00,1.45315,1.4532,1.45275,1.45315,240800000.0
2009-04-20 19:30:00,1.4531,1.4531,1.4527,1.45305,163800000.0
2009-04-20 19:31:00,1.45305,1.45325,1.45295,1.453,354400000.0
2009-04-20 19:32:00,1.45305,1.4533,1.45305,1.4531,118600000.0
2009-04-20 19:33:00,1.45305,1.45335,1.4528,1.4533,334400000.0
2009-04-20 19:34:00,1.45335,1.45375,1.45325,1.4537,171200000.0
2009-04-20 19:35:00,1.4537,1.4537,1.45305,1.45325,258000000.0
2009-04-20 19:36:00,1.45335,1.45355,1.4532,1.4535,196599999.0
2009-04-20 19:37:00,1.4535,1.4536,1.4535,1.4535,134000000.0
2009-04-20 19:38:00,1.4536,1.4536,1.4535,1.4536,99000000.0
2009-04-20 19:39:00,1.4536,1.4536,1.4535,1.4535,54000000.0
2009-04-20 19:40:00,1.4536,1.4537,1.453,1.4536,237399999.0
2009-04-20 19:41:00,1.45355,1.4536,1.4535,1.4535,29800000.0
2009-04-20 19:42:00,1.4535,1.4535,1.4532,1.4532,133600000.0
2009-04-20 19:43:00,1.4532,1.4532,1.4532,1.4532,219200000.0
2009-04-20 19:44:00,1.4532,1.45325,1.4532,1.45325,185600000.0
2009-04-20 19:45:00,1.4533,1.4539,1.4533,1.4539,143000000.0
2009-04-20 19:46:00,1.454,1.455,1.45395,1.455,426400000.0
2009-04-20 19:47:00,1.455,1.45505,1.4546,1.4546,229899999.0
2009-04-20 19:48:00,1.4545,1.45455,1.4537,1.4538,212000000.0
2009-04-20 19:49:00,1.45385,1.4542,1.4533,1.4533,583600001.0
2009-04-20 19:50:00,1.4533,1.4537,1.4533,1.4533,339200000.0
2009-04-20 19:51:00,1.4533,1.4535,1.45325,1.4535,302199997.0
2009-04-20 19:52:00,1.4535,1.4535,1.4534,1.4535,53000000.0
2009-04-20 19:53:00,1.4535,1.45365,1.4535,1.4536,62400000.0
2009-04-20 19:54:00,1.4536,1.45375,1.4534,1.4537,228200000.0
2009-04-20 19:55:00,1.4537,1.4538,1.45365,1.45375,56000000.0
2009-04-20 19:56:00,1.4537,1.4537,1.45345,1.4535,139200000.0
2009-04-20 19:57:00,1.45355,1.4538,1.4535,1.4536,83399999.0
2009-04-20 19:58:00,1.4536,1.45365,1.4535,1.45365,59400000.0
2009-04-20 19:59:00,1.45365,1.45375,1.4535,1.4537,272000000.0
2009-04-20 20:00:00,1.4538,1.4538,1.45365,1.45375,240000000.0
2009-04-20 20:01:00,1.45375,1.4538,1.4537,1.4538,128000000.0
2009-04-20 20:02:00,1.4538,1.454,1.4537,1.4538,253600000.0
2009-04-20 20:03:00,1.4539,1.4539,1.4537,1.4537,70200000.0
2009-04-20 20:04:00,1.4536,1.4542,1.4536,1.4538,233200000.0
2009-04-20 20:05:00,1.45395,1.4541,1.4535,1.45355,249800000.0
2009-04-20 20:06:00,1.45355,1.45355,1.45355,1.45355,14400000.0
2009-04-20 20:07:00,1.4536,1.4537,1.4536,1.4537,51200000.0
2009-04-20 20:08:00,1.4537,1.4537,1.4537,1.4537,38400000.0
2009-04-20 20:09:00,1.4537,1.4539,1.45335,1.45375,297200000.0
2009-04-20 20:10:00,1.4537,1.45415,1.4536,1.4541,424200000.0
2009-04-20 20:11:00,1.4541,1.4543,1.4541,1.4542,437400000.0
2009-04-20 20:12:00,1.4542,1.4543,1.4542,1.4543,163000000.0
2009-04-20 20:13:00,1.45445,1.4545,1.4543,1.4545,138800000.0
2009-04-20 20:14:00,1.45455,1.4546,1.45445,1.45445,113600000.0
2009-04-20 20:15:00,1.45445,1.45445,1.45425,1.45425,431200000.0
2009-04-20 20:16:00,1.45425,1.4544,1.4541,1.4541,505400000.0
2009-04-20 20:17:00,1.4541,1.45445,1.4541,1.45435,365800000.0
2009-04-20 20:18:00,1.45435,1.4545,1.4543,1.4543,326000000.0
2009-04-20 20:19:00,1.45435,1.4548,1.4543,1.4546,461000000.0
2009-04-20 20:20:00,1.4546,1.4548,1.4543,1.45455,219400000.0
2009-04-20 20:21:00,1.4546,1.4547,1.4543,1.4544,335000000.0
2009-04-20 20:22:00,1.45445,1.4545,1.4544,1.4545,175200000.0
2009-04-20 20:23:00,1.4546,1.4549,1.4546,1.4546,68800000.0
2009-04-20 20:24:00,1.4546,1.4546,1.45445,1.4545,56200000.0
2009-04-20 20:25:00,1.4545,1.4545,1.4542,1.4542,264400000.0
2009-04-20 20:26:00,1.4542,1.4544,1.45415,1.4543,429399999.0
2009-04-20 20:27:00,1.4543,1.4544,1.4542,1.4544,117400000.0
2009-04-20 20:28:00,1.4544,1.4546,1.4544,1.4545,74800000.0
2009-04-20 20:29:00,1.4547,1.4548,1.4545,1.4548,130600000.0
2009-04-20 20:30:00,1.4548,1.4558,1.4548,1.45515,297600000.0
2009-04-20 20:31:00,1.45515,1.4552,1.45505,1.4551,273200000.0
2009-04-20 20:32:00,1.4552,1.4552,1.455,1.455,37600000.0
2009-04-20 20:33:00,1.4551,1.4551,1.4551,1.4551,7200000.0
2009-04-20 20:34:00,1.455,1.4551,1.45495,1.4551,63600000.0
2009-04-20 20:35:00,1.4551,1.45515,1.45495,1.455,244000000.0
2009-04-20 20:36:00,1.455,1.455,1.45415,1.45415,756199996.0
2009-04-20 20:37:00,1.45435,1.4545,1.4543,1.4543,139999999.0
2009-04-20 20:38:00,1.4543,1.4545,1.4537,1.4537,236199999.0
2009-04-20 20:39:00,1.45395,1.45395,1.45365,1.4537,205800000.0
2009-04-20 20:40:00,1.4537,1.4539,1.4533,1.4537,217400000.0
2009-04-20 20:41:00,1.4538,1.454,1.4536,1.4537,408600000.0
2009-04-20 20:42:00,1.45375,1.45385,1.45355,1.4538,275000000.0
2009-04-20 20:43:00,1.4537,1.4539,1.45365,1.45365,150400000.0
2009-04-20 20:44:00,1.45365,1.4538,1.4536,1.4537,130600000.0
2009-04-20 20:45:00,1.4537,1.4538,1.4536,1.4538,131200000.0
2009-04-20 20:46:00,1.45385,1.454,1.4537,1.454,151600001.0
2009-04-20 20:47:00,1.454,1.4542,1.4539,1.454,96200001.0
2009-04-20 20:48:00,1.454,1.454,1.4539,1.4539,46800000.0
2009-04-20 20:49:00,1.4539,1.454,1.4539,1.454,67000000.0
2009-04-20 20:50:00,1.454,1.4543,1.45395,1.4541,272400000.0
2009-04-20 20:51:00,1.4541,1.4543,1.454,1.4542,141400000.0
2009-04-20 20:52:00,1.4542,1.4542,1.45395,1.4541,100600000.0
2009-04-20 20:53:00,1.4541,1.4541,1.4539,1.454,52200000.0
2009-04-20 20:54:00,1.454,1.4541,1.4539,1.454,110400001.0
2009-04-20 20:55:00,1.454,1.4543,1.45385,1.454,110000000.0
2009-04-20 20:56:00,1.4539,1.4542,1.4539,1.4542,102800000.0
2009-04-20 20:57:00,1.4542,1.4544,1.45405,1.4544,102400000.0
2009-04-20 20:58:00,1.4544,1.4545,1.4543,1.45435,169600000.0
2009-04-20 20:59:00,1.4543,1.4545,1.4541,1.4545,130600000.0
2009-04-20 21:00:00,1.45445,1.4545,1.45365,1.45405,265800000.0
2009-04-20 21:01:00,1.45405,1.4542,1.4537,1.4537,239600000.0
2009-04-20 21:02:00,1.45365,1.4537,1.45365,1.4537,67200000.0
2009-04-20 21:03:00,1.4537,1.4537,1.4537,1.4537,14400000.0
2009-04-20 21:04:00,1.4537,1.4539,1.45365,1.4539,111200000.0
2009-04-20 21:05:00,1.4539,1.454,1.45385,1.4539,180600000.0
2009-04-20 21:06:00,1.4539,1.454,1.45375,1.4539,153500000.0
2009-04-20 21:07:00,1.45385,1.4539,1.45375,1.45375,156800000.0
2009-04-20 21:08:00,1.45375,1.4542,1.45375,1.4542,240400000.0
2009-04-20 21:09:00,1.4542,1.4542,1.45395,1.4541,118599998.0
2009-04-20 21:10:00,1.4542,1.4543,1.4541,1.4542,64000000.0
2009-04-20 21:11:00,1.4542,1.4542,1.45405,1.4542,70200000.0
2009-04-20 21:12:00,1.4542,1.4542,1.4541,1.4542,36700000.0
2009-04-20 21:13:00,1.4542,1.4546,1.45415,1.4544,348800001.0
2009-04-20 21:14:00,1.4544,1.4545,1.4543,1.4543,204799997.0
2009-04-20 21:15:00,1.4543,1.4545,1.4543,1.4544,78999999.0
2009-04-20 21:16:00,1.4544,1.4544,1.454,1.4543,271600000.0
2009-04-20 21:17:00,1.4543,1.4548,1.45425,1.4544,361000000.0
2009-04-20 21:18:00,1.4544,1.4544,1.45435,1.45435,139600000.0
2009-04-20 21:19:00,1.45435,1.4546,1.45435,1.4546,410600000.0
2009-04-20 21:20:00,1.45455,1.4546,1.4544,1.4545,197000000.0
2009-04-20 21:21:00,1.45465,1.45525,1.45465,1.45525,193600000.0
2009-04-20 21:22:00,1.45525,1.4553,1.4547,1.4552,227100000.0
2009-04-20 21:23:00,1.4552,1.4554,1.45475,1.4549,174600000.0
2009-04-20 21:24:00,1.45495,1.45495,1.45485,1.45485,36000000.0
2009-04-20 21:25:00,1.4548,1.45485,1.45455,1.4546,161200000.0
2009-04-20 21:26:00,1.4546,1.4546,1.45435,1.4544,204000000.0
2009-04-20 21:27:00,1.4544,1.4547,1.4543,1.4545,240400000.0
2009-04-20 21:28:00,1.4545,1.45465,1.4544,1.4546,184000000.0
2009-04-20 21:29:00,1.4546,1.4547,1.45455,1.4546,101600000.0
2009-04-20 21:30:00,1.45455,1.4552,1.4545,1.4552,347300000.0
2009-04-20 21:31:00,1.4553,1.4553,1.4551,1.4551,104000000.0
2009-04-20 21:32:00,1.4553,1.45565,1.45505,1.4551,157000000.0
2009-04-20 21:33:00,1.4551,1.4551,1.45475,1.4549,108800000.0
2009-04-20 21:34:00,1.45485,1.45535,1.4548,1.4551,176200000.0
2009-04-20 21:35:00,1.4551,1.4552,1.455,1.455,104000000.0
2009-04-20 21:36:00,1.455,1.45505,1.4548,1.4548,262400000.0
2009-04-20 21:37:00,1.4548,1.4549,1.4548,1.4548,174000000.0
2009-04-20 21:38:00,1.4548,1.45495,1.4548,1.4548,164800000.0
2009-04-20 21:39:00,1.4548,1.4548,1.45455,1.45455,163400000.0
2009-04-20 21:40:00,1.45455,1.45455,1.4543,1.4543,95600000.0
2009-04-20 21:41:00,1.4544,1.4544,1.4542,1.4542,39000000.0
2009-04-20 21:42:00,1.4542,1.4545,1.4542,1.4544,73400000.0
2009-04-20 21:43:00,1.4544,1.4544,1.45425,1.4543,64600000.0
2009-04-20 21:44:00,1.4543,1.4543,1.4542,1.4543,147200000.0
2009-04-20 21:45:00,1.4543,1.4544,1.4543,1.4543,120400000.0
2009-04-20 21:46:00,1.45435,1.4546,1.45435,1.4546,253800000.0
2009-04-20 21:47:00,1.4546,1.4546,1.45455,1.4546,210400000.0
2009-04-20 21:48:00,1.4546,1.4546,1.45455,1.4546,185800000.0
2009-04-20 21:49:00,1.4546,1.4546,1.45455,1.45455,284800000.0
2009-04-20 21:50:00,1.45455,1.45505,1.4543,1.45435,321400000.0
2009-04-20 21:51:00,1.45435,1.4544,1.45395,1.45435,244600000.0
2009-04-20 21:52:00,1.45435,1.4545,1.45435,1.4545,32000000.0
2009-04-20 21:53:00,1.4545,1.4546,1.45405,1.4541,190900000.0
2009-04-20 21:54:00,1.4541,1.4541,1.4537,1.4538,255199998.0
2009-04-20 21:55:00,1.45375,1.4541,1.45335,1.454,287000000.0
2009-04-20 21:56:00,1.454,1.4542,1.454,1.454,433000000.0
2009-04-20 21:57:00,1.454,1.454,1.4539,1.45395,257600000.0
2009-04-20 21:58:00,1.454,1.454,1.45355,1.4536,405599999.0
2009-04-20 21:59:00,1.4536,1.45375,1.4535,1.45365,248400000.0
2009-04-20 22:00:00,1.4537,1.454,1.45365,1.45375,236400000.0
2009-04-20 22:01:00,1.4539,1.4539,1.4537,1.4538,147800000.0
2009-04-20 22:02:00,1.45375,1.4539,1.45335,1.45335,77000000.0
2009-04-20 22:03:00,1.45355,1.4536,1.45345,1.4536,57800000.0
2009-04-20 22:04:00,1.4536,1.4537,1.4536,1.45365,155200000.0
2009-04-20 22:05:00,1.4536,1.4536,1.4536,1.4536,35200000.0
2009-04-20 22:06:00,1.4536,1.4537,1.45345,1.45345,95600000.0
2009-04-20 22:07:00,1.45345,1.4536,1.45345,1.4536,61400000.0
2009-04-20 22:08:00,1.4537,1.4538,1.45365,1.4538,123200000.0
2009-04-20 22:09:00,1.45375,1.45375,1.45355,1.4537,79200000.0
2009-04-20 22:10:00,1.45375,1.4538,1.45365,1.4538,51200000.0
2009-04-20 22:11:00,1.4538,1.4538,1.45375,1.45375,59200000.0
2009-04-20 22:12:00,1.45375,1.4538,1.45375,1.4538,15200000.0
2009-04-20 22:13:00,1.45375,1.45375,1.45365,1.45365,78600000.0
2009-04-20 22:14:00,1.4537,1.45375,1.4537,1.4537,57600000.0
2009-04-20 22:15:00,1.4537,1.45375,1.4537,1.4537,41600000.0
2009-04-20 22:16:00,1.4537,1.4537,1.4537,1.4537,28800000.0
2009-04-20 22:17:00,1.4536,1.4536,1.45355,1.4536,40200000.0
2009-04-20 22:18:00,1.45355,1.4536,1.4535,1.4536,60600000.0
2009-04-20 22:19:00,1.4536,1.4536,1.4536,1.4536,14600000.0
2009-04-20 22:20:00,1.45355,1.45365,1.45355,1.45365,183400000.0
2009-04-20 22:21:00,1.45365,1.4537,1.45365,1.45365,11800000.0
2009-04-20 22:22:00,1.45375,1.45375,1.4535,1.45355,44400000.0
2009-04-20 22:23:00,1.4537,1.4537,1.45355,1.45355,33600000.0
2009-04-20 22:24:00,1.45355,1.4536,1.4535,1.4536,36800000.0
2009-04-20 22:25:00,1.4534,1.45344,1.45318,1.45318,26400000.0
2009-04-20 22:26:00,1.45365,1.4537,1.45365,1.45365,83200000.0
2009-04-20 22:27:00,1.45365,1.45365,1.45355,1.45365,70600000.0
2009-04-20 22:28:00,1.45365,1.45365,1.45365,1.45365,6400000.0
2009-04-20 22:29:00,1.45365,1.45365,1.45365,1.45365,3200000.0
2009-04-20 22:30:00,1.4537,1.45375,1.4537,1.4537,59200000.0
2009-04-20 22:31:00,1.45365,1.45365,1.4536,1.4536,27200000.0
2009-04-20 22:32:00,1.4533,1.4534,1.4532,1.45323,167800000.0
2009-04-20 22:33:00,1.4536,1.4536,1.45345,1.4535,168000000.0
2009-04-20 22:34:00,1.4535,1.45355,1.45345,1.4535,99000000.0
2009-04-20 22:35:00,1.4535,1.4535,1.4534,1.45345,47200000.0
2009-04-20 22:36:00,1.4534,1.4534,1.45325,1.45325,54400000.0
2009-04-20 22:37:00,1.45325,1.4533,1.45325,1.4533,46800000.0
2009-04-20 22:38:00,1.45325,1.4533,1.4532,1.4532,174800000.0
2009-04-20 22:39:00,1.45325,1.4534,1.4532,1.45325,95600000.0
2009-04-20 22:40:00,1.45325,1.4533,1.45315,1.45325,157600000.0
2009-04-20 22:41:00,1.45325,1.4533,1.4532,1.4532,75600000.0
2009-04-20 22:42:00,1.4532,1.4533,1.4532,1.4533,31200000.0
2009-04-20 22:43:00,1.4533,1.4533,1.4532,1.4533,123799999.0
2009-04-20 22:44:00,1.45325,1.4534,1.45325,1.45325,138600000.0
2009-04-20 22:45:00,1.45325,1.4535,1.45315,1.4535,179600000.0
2009-04-20 22:46:00,1.45345,1.4537,1.45345,1.45365,241599997.0
2009-04-20 22:47:00,1.45365,1.45365,1.45365,1.45365,80799996.0
2009-04-20 22:48:00,1.45365,1.4537,1.45355,1.4536,190400000.0
2009-04-20 22:49:00,1.45355,1.45365,1.45335,1.4536,268200000.0
2009-04-20 22:50:00,1.4536,1.4538,1.4536,1.45375,117000000.0
2009-04-20 22:51:00,1.4538,1.4538,1.4537,1.45375,131600000.0
2009-04-20 22:52:00,1.45375,1.45395,1.4537,1.4539,224200000.0
2009-04-20 22:53:00,1.4539,1.45405,1.4537,1.45375,103800000.0
2009-04-20 22:54:00,1.45375,1.45375,1.45375,1.45375,10800000.0
2009-04-20 22:55:00,1.45375,1.45395,1.45375,1.45385,72200000.0
2009-04-20 22:56:00,1.45375,1.454,1.45375,1.4539,85800000.0
2009-04-20 22:57:00,1.45346,1.45365,1.45344,1.4535,90400000.0
2009-04-20 22:58:00,1.4539,1.4539,1.4536,1.45375,49600000.0
2009-04-20 22:59:00,1.45355,1.4537,1.45355,1.4537,94600000.0
2009-04-20 23:00:00,1.45355,1.45375,1.45355,1.4537,10400000.0
2009-04-20 23:01:00,1.4537,1.4537,1.4537,1.4537,1600000.0
2009-04-20 23:02:00,1.4537,1.4537,1.453,1.453,26400000.0
2009-04-20 23:03:00,1.453,1.453,1.453,1.453,5600000.0
2009-04-20 23:04:00,1.4531,1.45347,1.4531,1.45317,80000000.0
2009-04-20 23:05:00,1.453,1.453,1.453,1.453,1600000.0
2009-04-20 23:06:00,1.453,1.45315,1.453,1.45315,33600000.0
2009-04-20 23:07:00,1.45284,1.45313,1.45283,1.45303,23000000.0
2009-04-20 23:08:00,1.45265,1.45301,1.45265,1.45285,184200000.0
2009-04-20 23:09:00,1.45301,1.45311,1.4528,1.45311,69800000.0
2009-04-20 23:10:00,1.45284,1.45307,1.45284,1.45289,129200000.0
2009-04-20 23:11:00,1.45303,1.45308,1.45288,1.45288,85000000.0
2009-04-20 23:12:00,1.4529,1.45295,1.45255,1.45255,17000000.0
2009-04-20 23:13:00,1.4526,1.4526,1.4526,1.4526,6400000.0
2009-04-20 23:14:00,1.4526,1.4526,1.4525,1.45255,9600000.0
2009-04-20 23:15:00,1.45245,1.4525,1.45155,1.45235,128200000.0
2009-04-20 23:16:00,1.45175,1.4526,1.45175,1.45245,123200000.0
2009-04-20 23:17:00,1.45245,1.4527,1.4524,1.45245,72800000.0
2009-04-20 23:18:00,1.45212,1.45234,1.45203,1.45229,78400000.0
2009-04-20 23:19:00,1.45233,1.45236,1.4522,1.4522,52800000.0
2009-04-20 23:20:00,1.45235,1.45235,1.4522,1.45235,87200000.0
2009-04-20 23:21:00,1.45245,1.45245,1.4524,1.45245,16000000.0
2009-04-20 23:22:00,1.4524,1.4524,1.4517,1.45175,81800000.0
2009-04-20 23:23:00,1.45175,1.45235,1.45175,1.45235,123000000.0
2009-04-20 23:24:00,1.45235,1.45235,1.45235,1.45235,8000000.0
2009-04-20 23:25:00,1.45217,1.45235,1.45207,1.45232,197400000.0
2009-04-20 23:26:00,1.45235,1.45235,1.45215,1.45215,24000000.0
2009-04-20 23:27:00,1.4522,1.4522,1.4522,1.4522,9600000.0
2009-04-20 23:28:00,1.45225,1.45225,1.4522,1.4522,9600000.0
2009-04-20 23:29:00,1.45225,1.4527,1.4522,1.4522,85200000.0
2009-04-20 23:30:00,1.45225,1.45255,1.45225,1.45245,70200000.0
2009-04-20 23:31:00,1.4526,1.4526,1.4526,1.4526,1000000.0
2009-04-20 23:32:00,1.4526,1.4526,1.4526,1.4526,1000000.0
2009-04-20 23:33:00,1.4528,1.4528,1.45235,1.45235,5200000.0
2009-04-20 23:34:00,1.452,1.4521,1.452,1.452,25600000.0
2009-04-20 23:35:00,1.45233,1.45252,1.45206,1.4523,72400000.0
2009-04-20 23:36:00,1.4524,1.45241,1.4522,1.4522,19800000.0
2009-04-20 23:37:00,1.45238,1.45238,1.452,1.45219,37000000.0
2009-04-20 23:38:00,1.4525,1.4525,1.4525,1.4525,3200000.0
2009-04-20 23:39:00,1.4521,1.45244,1.4521,1.45219,41400000.0
2009-04-20 23:40:00,1.45265,1.45265,1.45265,1.45265,6400000.0
2009-04-20 23:41:00,1.45265,1.45265,1.45265,1.45265,9600000.0
2009-04-20 23:42:00,1.4527,1.45295,1.4527,1.45295,17600000.0
2009-04-20 23:43:00,1.45295,1.453,1.45295,1.453,19200000.0
2009-04-20 23:44:00,1.4531,1.4531,1.4531,1.4531,3200000.0
2009-04-20 23:45:00,1.45284,1.45292,1.4526,1.45263,174200000.0
2009-04-20 23:46:00,1.45265,1.45276,1.45248,1.45263,161600000.0
2009-04-20 23:47:00,1.45355,1.45395,1.45355,1.45395,24000000.0
2009-04-20 23:48:00,1.45395,1.454,1.453,1.45355,57700000.0
2009-04-20 23:49:00,1.45355,1.45355,1.45345,1.4535,12800000.0
2009-04-20 23:50:00,1.4535,1.45355,1.4535,1.45355,6400000.0
2009-04-20 23:51:00,1.45327,1.45336,1.45317,1.45323,39400000.0
2009-04-20 23:52:00,1.45332,1.45345,1.45329,1.45331,37400000.0
2009-04-20 23:53:00,1.45288,1.45313,1.45288,1.45293,57000000.0
2009-04-20 23:54:00,1.45305,1.4532,1.45305,1.4532,8400000.0
2009-04-20 23:55:00,1.45293,1.453,1.45278,1.45297,42400000.0
2009-04-20 23:56:00,1.45345,1.4535,1.45345,1.4535,6400000.0
2009-04-20 23:57:00,1.4534,1.4535,1.4534,1.4535,19200000.0
2009-04-20 23:58:00,1.4535,1.45355,1.45345,1.45345,9600000.0
2009-04-20 23:59:00,1.4537,1.45375,1.4537,1.45375,19200000.0
2009-04-21 00:00:00,1.4537,1.4537,1.45355,1.4536,11600000.0
2009-04-21 00:01:00,1.4536,1.45365,1.4536,1.45365,12800000.0
2009-04-21 00:02:00,1.4537,1.4539,1.4537,1.4539,7600000.0
2009-04-21 00:03:00,1.4536,1.45363,1.45335,1.4536,371600000.0
2009-04-21 00:04:00,1.45358,1.45366,1.45352,1.45356,74200000.0
2009-04-21 00:05:00,1.45353,1.4536,1.4533,1.4533,78400000.0
2009-04-21 00:06:00,1.4539,1.4539,1.4539,1.4539,5000000.0
2009-04-21 00:07:00,1.4539,1.454,1.4537,1.4537,36200000.0
2009-04-21 00:08:00,1.45346,1.45366,1.45336,1.45366,163000000.0
2009-04-21 00:09:00,1.4538,1.4538,1.4537,1.4538,34400000.0
2009-04-21 00:10:00,1.4538,1.45405,1.4538,1.45405,34200000.0
2009-04-21 00:11:00,1.45405,1.45405,1.45405,1.45405,24000000.0
2009-04-21 00:12:00,1.45405,1.45405,1.45405,1.45405,63600000.0
2009-04-21 00:13:00,1.45405,1.4543,1.45405,1.4543,7200000.0
2009-04-21 00:14:00,1.4545,1.4546,1.4539,1.4539,9800000.0
2009-04-21 00:15:00,1.45405,1.45405,1.45405,1.45405,4800000.0
2009-04-21 00:16:00,1.45363,1.45378,1.45358,1.45358,44800000.0
2009-04-21 00:17:00,1.45405,1.45405,1.45405,1.45405,24400000.0
2009-04-21 00:18:00,1.45405,1.4543,1.45395,1.45395,31800000.0
2009-04-21 00:19:00,1.45391,1.45391,1.4537,1.45388,40600000.0
2009-04-21 00:20:00,1.4543,1.4543,1.45395,1.45395,6800000.0
2009-04-21 00:21:00,1.45405,1.4542,1.454,1.45415,16400000.0
2009-04-21 00:22:00,1.4542,1.45425,1.4542,1.45425,25600000.0
2009-04-21 00:23:00,1.45425,1.45475,1.4542,1.4542,43600000.0
2009-04-21 00:24:00,1.45435,1.4547,1.4542,1.4542,123200000.0
2009-04-21 00:25:00,1.45475,1.45475,1.45415,1.4543,60200000.0
2009-04-21 00:26:00,1.4543,1.4543,1.4543,1.4543,12800000.0
2009-04-21 00:27:00,1.45455,1.4546,1.4542,1.4543,48000000.0
2009-04-21 00:28:00,1.4543,1.45435,1.45425,1.4543,190100000.0
2009-04-21 00:29:00,1.4543,1.45455,1.45425,1.4543,54000000.0
2009-04-21 00:30:00,1.45425,1.45435,1.45345,1.4536,47600000.0
2009-04-21 00:31:00,1.4536,1.454,1.4536,1.45375,84200000.0
2009-04-21 00:32:00,1.45375,1.45375,1.4535,1.4535,35200000.0
2009-04-21 00:33:00,1.45355,1.4541,1.4535,1.4537,148200000.0
2009-04-21 00:34:00,1.4537,1.4537,1.4532,1.4533,102400000.0
2009-04-21 00:35:00,1.45335,1.4537,1.4533,1.4534,173000000.0
2009-04-21 00:36:00,1.4534,1.45355,1.45325,1.45335,218200002.0
2009-04-21 00:37:00,1.4533,1.45385,1.4533,1.45355,305800000.0
2009-04-21 00:38:00,1.45355,1.45355,1.4533,1.4533,221800000.0
2009-04-21 00:39:00,1.4533,1.4536,1.45315,1.4533,163999999.0
2009-04-21 00:40:00,1.45328,1.4535,1.45306,1.45312,182000000.0
2009-04-21 00:41:00,1.4533,1.4537,1.45325,1.4534,118800000.0
2009-04-21 00:42:00,1.4534,1.45345,1.4534,1.4534,95200000.0
2009-04-21 00:43:00,1.4534,1.4534,1.4533,1.4533,118600001.0
2009-04-21 00:44:00,1.45335,1.45345,1.4533,1.4534,77600000.0
2009-04-21 00:45:00,1.4534,1.45345,1.4534,1.45345,24000000.0
2009-04-21 00:46:00,1.45345,1.45345,1.45345,1.45345,12800000.0
2009-04-21 00:47:00,1.45345,1.45345,1.45345,1.45345,12800000.0
2009-04-21 00:48:00,1.45345,1.4535,1.45345,1.4535,11200000.0
2009-04-21 00:49:00,1.45355,1.4539,1.45345,1.4539,115000000.0
2009-04-21 00:50:00,1.4539,1.4541,1.4539,1.454,46800000.0
2009-04-21 00:51:00,1.4541,1.45425,1.45365,1.4537,44400000.0
2009-04-21 00:52:00,1.45375,1.454,1.4534,1.45345,89000000.0
2009-04-21 00:53:00,1.45345,1.45345,1.45335,1.45335,78600000.0
2009-04-21 00:54:00,1.4538,1.45385,1.4532,1.45335,14800000.0
2009-04-21 00:55:00,1.4534,1.4534,1.45335,1.45335,35200000.0
2009-04-21 00:56:00,1.45335,1.454,1.45325,1.45335,73000000.0
2009-04-21 00:57:00,1.4535,1.45355,1.45345,1.45345,73000000.0
2009-04-21 00:58:00,1.45345,1.4537,1.45345,1.4536,73600000.0
2009-04-21 00:59:00,1.45365,1.45365,1.45345,1.4536,55000000.0
2009-04-21 01:00:00,1.4536,1.45365,1.4534,1.45365,66000000.0
2009-04-21 01:01:00,1.4537,1.4542,1.4535,1.4542,69200000.0
2009-04-21 01:02:00,1.4541,1.45445,1.4537,1.4542,53000000.0
2009-04-21 01:03:00,1.4542,1.4542,1.4535,1.45415,70400000.0
2009-04-21 01:04:00,1.45415,1.45445,1.45415,1.45445,65400000.0
2009-04-21 01:05:00,1.45445,1.45445,1.45445,1.45445,19200000.0
2009-04-21 01:06:00,1.45445,1.45455,1.45445,1.45455,63200000.0
2009-04-21 01:07:00,1.4546,1.45485,1.4546,1.4548,53600000.0
2009-04-21 01:08:00,1.45485,1.4549,1.45475,1.4549,45600000.0
2009-04-21 01:09:00,1.45495,1.45505,1.4548,1.4548,167400000.0
2009-04-21 01:10:00,1.4548,1.4548,1.45435,1.45435,74200000.0
2009-04-21 01:11:00,1.45435,1.4544,1.45415,1.45415,41400000.0
2009-04-21 01:12:00,1.4543,1.4544,1.4541,1.4543,65800000.0
2009-04-21 01:13:00,1.45415,1.4544,1.45415,1.4544,30200000.0
2009-04-21 01:14:00,1.4544,1.4544,1.4542,1.4543,55000000.0
2009-04-21 01:15:00,1.45435,1.4547,1.45425,1.4546,142400000.0
2009-04-21 01:16:00,1.4546,1.45465,1.45415,1.45415,182400000.0
2009-04-21 01:17:00,1.45415,1.45415,1.45415,1.45415,124800000.0
2009-04-21 01:18:00,1.45415,1.45415,1.45415,1.45415,81600000.0
2009-04-21 01:19:00,1.45415,1.45415,1.45415,1.45415,38400000.0
2009-04-21 01:20:00,1.45415,1.45425,1.45415,1.45425,52800000.0
2009-04-21 01:21:00,1.45425,1.45425,1.45425,1.45425,9600000.0
2009-04-21 01:22:00,1.45417,1.45447,1.45406,1.45441,57000000.0
2009-04-21 01:23:00,1.45425,1.45455,1.45415,1.45425,159200000.0
2009-04-21 01:24:00,1.45425,1.45425,1.4534,1.4538,232000000.0
2009-04-21 01:25:00,1.4539,1.4541,1.45375,1.4538,24000000.0
2009-04-21 01:26:00,1.45375,1.45375,1.45375,1.45375,4800000.0
2009-04-21 01:27:00,1.45375,1.45375,1.45365,1.4537,31800000.0
2009-04-21 01:28:00,1.45365,1.45375,1.45365,1.45375,24800000.0
2009-04-21 01:29:00,1.45365,1.45385,1.45365,1.45385,47600000.0
2009-04-21 01:30:00,1.45375,1.4543,1.4537,1.4539,199200001.0
2009-04-21 01:31:00,1.454,1.454,1.45365,1.45365,51200000.0
2009-04-21 01:32:00,1.4536,1.4536,1.4536,1.4536,11200000.0
2009-04-21 01:33:00,1.4536,1.4536,1.4536,1.4536,14400000.0
2009-04-21 01:34:00,1.4536,1.4536,1.4536,1.4536,11200000.0
2009-04-21 01:35:00,1.4536,1.4536,1.4536,1.4536,25600000.0
2009-04-21 01:36:00,1.45365,1.45385,1.45365,1.4538,33600000.0
2009-04-21 01:37:00,1.4536,1.4536,1.4536,1.4536,11200000.0
2009-04-21 01:38:00,1.4537,1.4537,1.4536,1.4536,21800000.0
2009-04-21 01:39:00,1.4536,1.45375,1.4536,1.4537,46600000.0
2009-04-21 01:40:00,1.4536,1.4536,1.4536,1.4536,19200000.0
2009-04-21 01:41:00,1.4534,1.45369,1.45326,1.45349,76400000.0
2009-04-21 01:42:00,1.4536,1.4536,1.4536,1.4536,19200000.0
2009-04-21 01:43:00,1.4536,1.4536,1.4536,1.4536,38400000.0
2009-04-21 01:44:00,1.4536,1.4536,1.4536,1.4536,19200000.0
2009-04-21 01:45:00,1.4536,1.4536,1.4536,1.4536,9600000.0
2009-04-21 01:46:00,1.4536,1.4536,1.4536,1.4536,9600000.0
2009-04-21 01:47:00,1.45346,1.45346,1.45324,1.45324,36000000.0
2009-04-21 01:48:00,1.4536,1.4536,1.45305,1.4531,108800000.0
2009-04-21 01:49:00,1.453,1.453,1.4526,1.4526,142800001.0
2009-04-21 01:50:00,1.45255,1.45255,1.45185,1.45215,166399999.0
2009-04-21 01:51:00,1.4524,1.4524,1.45205,1.4523,49800000.0
2009-04-21 01:52:00,1.4523,1.45255,1.45205,1.4525,139600000.0
2009-04-21 01:53:00,1.4525,1.45255,1.45185,1.45195,178000000.0
2009-04-21 01:54:00,1.4519,1.4519,1.45155,1.4517,185600000.0
2009-04-21 01:55:00,1.4515,1.4516,1.4494,1.44985,373000000.0
2009-04-21 01:56:00,1.44985,1.4501,1.44945,1.4497,435100000.0
2009-04-21 01:57:00,1.4497,1.44995,1.4486,1.4486,343000001.0
2009-04-21 01:58:00,1.44865,1.44865,1.44675,1.4468,566200000.0
2009-04-21 01:59:00,1.4468,1.4483,1.4468,1.4481,607999996.0
2009-04-21 02:00:00,1.4481,1.4501,1.448,1.4501,547600000.0
2009-04-21 02:01:00,1.4501,1.45025,1.4499,1.45025,125800000.0
2009-04-21 02:02:00,1.4502,1.4507,1.4502,1.4505,119199999.0
2009-04-21 02:03:00,1.4504,1.4508,1.4491,1.4492,268800000.0
2009-04-21 02:04:00,1.4492,1.4494,1.44785,1.44785,301700000.0
2009-04-21 02:05:00,1.448,1.44825,1.44755,1.44815,140600000.0
2009-04-21 02:06:00,1.44815,1.44875,1.4479,1.4485,397000000.0
2009-04-21 02:07:00,1.4487,1.4493,1.44845,1.4487,157200000.0
2009-04-21 02:08:00,1.4489,1.4492,1.4489,1.4491,104000000.0
2009-04-21 02:09:00,1.4491,1.4494,1.449,1.4494,37600000.0
2009-04-21 02:10:00,1.4491,1.4497,1.44905,1.4496,69800000.0
2009-04-21 02:11:00,1.4496,1.4497,1.44885,1.44885,158400000.0
2009-04-21 02:12:00,1.44895,1.44915,1.44895,1.44905,40600000.0
2009-04-21 02:13:00,1.44905,1.44915,1.44905,1.44915,5000000.0
2009-04-21 02:14:00,1.4489,1.4491,1.4488,1.44905,33800000.0
2009-04-21 02:15:00,1.4491,1.44965,1.4489,1.4496,183300000.0
2009-04-21 02:16:00,1.4495,1.4497,1.44865,1.4488,397800000.0
2009-04-21 02:17:00,1.44885,1.44915,1.4487,1.4488,180800000.0
2009-04-21 02:18:00,1.4488,1.449,1.44875,1.44875,75800000.0
2009-04-21 02:19:00,1.4488,1.44885,1.4485,1.44855,49400000.0
2009-04-21 02:20:00,1.4485,1.4487,1.44815,1.44865,150200000.0
2009-04-21 02:21:00,1.44865,1.4489,1.4486,1.4489,93800000.0
2009-04-21 02:22:00,1.4489,1.4496,1.4487,1.44905,150600000.0
2009-04-21 02:23:00,1.4491,1.44945,1.4488,1.4488,113000000.0
2009-04-21 02:24:00,1.4489,1.449,1.4489,1.4489,43200000.0
2009-04-21 02:25:00,1.44875,1.449,1.44875,1.449,31800000.0
2009-04-21 02:26:00,1.449,1.44975,1.449,1.4497,184600000.0
2009-04-21 02:27:00,1.4497,1.4497,1.44965,1.44965,42200000.0
2009-04-21 02:28:00,1.4497,1.4497,1.44925,1.44925,35800000.0
2009-04-21 02:29:00,1.4496,1.44965,1.4491,1.4494,36400000.0
2009-04-21 02:30:00,1.4496,1.4496,1.44895,1.4494,22400000.0
2009-04-21 02:31:00,1.4496,1.4498,1.4494,1.4498,54800000.0
2009-04-21 02:32:00,1.4498,1.4498,1.44935,1.44945,21600000.0
2009-04-21 02:33:00,1.44945,1.44945,1.4494,1.44945,46400000.0
2009-04-21 02:34:00,1.4494,1.4497,1.4494,1.4497,90000000.0
2009-04-21 02:35:00,1.44975,1.44975,1.44955,1.4497,27800000.0
2009-04-21 02:36:00,1.44975,1.4502,1.44975,1.45015,93400000.0
2009-04-21 02:37:00,1.45,1.4504,1.44985,1.4502,72800000.0
2009-04-21 02:38:00,1.45025,1.45045,1.45025,1.45045,44800000.0
2009-04-21 02:39:00,1.4504,1.4515,1.4504,1.45075,353199999.0
2009-04-21 02:40:00,1.4508,1.4508,1.4505,1.4507,182000000.0
2009-04-21 02:41:00,1.4507,1.4511,1.4506,1.4511,29200000.0
2009-04-21 02:42:00,1.4511,1.45115,1.451,1.45115,89000000.0
2009-04-21 02:43:00,1.45115,1.4513,1.45115,1.45115,128400000.0
2009-04-21 02:44:00,1.45115,1.45115,1.45095,1.45115,60200000.0
2009-04-21 02:45:00,1.451,1.4518,1.4509,1.4517,269600000.0
2009-04-21 02:46:00,1.4517,1.45195,1.45165,1.45195,440999999.0
2009-04-21 02:47:00,1.452,1.4523,1.4515,1.4516,103400000.0
2009-04-21 02:48:00,1.4517,1.4517,1.4516,1.45165,42600000.0
2009-04-21 02:49:00,1.4517,1.4517,1.4515,1.45165,244399997.0
2009-04-21 02:50:00,1.45165,1.45165,1.45155,1.45165,110000000.0
2009-04-21 02:51:00,1.45155,1.4518,1.4515,1.4518,244200000.0
2009-04-21 02:52:00,1.45175,1.4518,1.4515,1.45155,90200000.0
2009-04-21 02:53:00,1.45155,1.4519,1.45155,1.4517,139200000.0
2009-04-21 02:54:00,1.4518,1.452,1.4516,1.4516,36000000.0
2009-04-21 02:55:00,1.4516,1.4517,1.4509,1.45095,558200002.0
2009-04-21 02:56:00,1.45095,1.45105,1.4509,1.451,259000000.0
2009-04-21 02:57:00,1.451,1.45105,1.4509,1.45095,117300000.0
2009-04-21 02:58:00,1.4509,1.45125,1.45085,1.45085,125600002.0
2009-04-21 02:59:00,1.45075,1.4513,1.4506,1.4511,76400000.0
2009-04-21 03:00:00,1.4511,1.4521,1.4511,1.4515,243000000.0
2009-04-21 03:01:00,1.4515,1.4515,1.4515,1.4515,99200000.0
2009-04-21 03:02:00,1.4514,1.4514,1.4505,1.4507,192800000.0
2009-04-21 03:03:00,1.4507,1.4509,1.4505,1.4507,161600000.0
2009-04-21 03:04:00,1.45085,1.4512,1.4508,1.4512,55400000.0
2009-04-21 03:05:00,1.4514,1.4529,1.45135,1.4529,183600000.0
2009-04-21 03:06:00,1.45295,1.453,1.4524,1.4528,149600000.0
2009-04-21 03:07:00,1.4527,1.4527,1.4517,1.452,210400000.0
2009-04-21 03:08:00,1.452,1.4521,1.4517,1.45195,362800004.0
2009-04-21 03:09:00,1.45195,1.45295,1.45195,1.45295,188200000.0
2009-04-21 03:10:00,1.4528,1.4533,1.4526,1.4533,403999999.0
2009-04-21 03:11:00,1.45335,1.4547,1.45335,1.4546,269800000.0
2009-04-21 03:12:00,1.45455,1.4547,1.45305,1.4543,323000000.0
2009-04-21 03:13:00,1.4542,1.45575,1.4542,1.45465,293100000.0
2009-04-21 03:14:00,1.4549,1.4555,1.4543,1.4545,430399999.0
2009-04-21 03:15:00,1.45475,1.4548,1.4541,1.4541,240800000.0
2009-04-21 03:16:00,1.4541,1.45415,1.45225,1.4531,456100000.0
2009-04-21 03:17:00,1.453,1.4538,1.453,1.45325,157600000.0
2009-04-21 03:18:00,1.4532,1.45335,1.4525,1.45265,93600000.0
2009-04-21 03:19:00,1.45275,1.45315,1.452,1.45245,186800000.0
2009-04-21 03:20:00,1.4525,1.45335,1.45245,1.45245,103600000.0
2009-04-21 03:21:00,1.45275,1.45275,1.45215,1.4525,60600000.0
2009-04-21 03:22:00,1.4525,1.4525,1.4519,1.4521,242800000.0
2009-04-21 03:23:00,1.45225,1.4523,1.45155,1.45175,147800000.0
2009-04-21 03:24:00,1.4518,1.4528,1.4517,1.45265,298599991.0
2009-04-21 03:25:00,1.4527,1.45295,1.4525,1.45295,76600000.0
2009-04-21 03:26:00,1.45285,1.45325,1.4527,1.453,46600000.0
2009-04-21 03:27:00,1.453,1.453,1.45275,1.45275,51200000.0
2009-04-21 03:28:00,1.4527,1.4527,1.45235,1.45235,31000000.0
2009-04-21 03:29:00,1.4524,1.45275,1.45225,1.45245,181600000.0
2009-04-21 03:30:00,1.4524,1.4524,1.4516,1.45195,100200000.0
2009-04-21 03:31:00,1.4519,1.45195,1.4515,1.4518,230000000.0
2009-04-21 03:32:00,1.4519,1.45235,1.45175,1.45205,114000000.0
2009-04-21 03:33:00,1.452,1.45235,1.452,1.45215,149400000.0
2009-04-21 03:34:00,1.45205,1.4521,1.45185,1.4519,167200000.0
2009-04-21 03:35:00,1.4519,1.4522,1.4519,1.4522,193800000.0
2009-04-21 03:36:00,1.4522,1.45225,1.4522,1.4522,39000000.0
2009-04-21 03:37:00,1.4522,1.4523,1.45195,1.4522,68600001.0
2009-04-21 03:38:00,1.4523,1.4523,1.4523,1.4523,16400000.0
2009-04-21 03:39:00,1.4523,1.4524,1.4518,1.4524,88600000.0
2009-04-21 03:40:00,1.4523,1.45235,1.4522,1.4523,32000000.0
2009-04-21 03:41:00,1.45225,1.4523,1.4522,1.4522,52800000.0
2009-04-21 03:42:00,1.45225,1.45225,1.4518,1.4518,186000001.0
2009-04-21 03:43:00,1.4518,1.4519,1.4518,1.4518,56000000.0
2009-04-21 03:44:00,1.45165,1.4518,1.4508,1.45125,259600000.0
2009-04-21 03:45:00,1.45125,1.4515,1.4512,1.4515,150200000.0
2009-04-21 03:46:00,1.4515,1.4517,1.4515,1.45165,78000000.0
2009-04-21 03:47:00,1.4517,1.45175,1.4511,1.4514,196400000.0
2009-04-21 03:48:00,1.4514,1.4514,1.45125,1.4513,167200000.0
2009-04-21 03:49:00,1.4515,1.4515,1.4513,1.45145,40000000.0
2009-04-21 03:50:00,1.45145,1.4515,1.4505,1.4508,93200000.0
2009-04-21 03:51:00,1.45105,1.45165,1.45085,1.451,154400000.0
2009-04-21 03:52:00,1.451,1.4517,1.451,1.4515,76600000.0
2009-04-21 03:53:00,1.45145,1.4521,1.45125,1.4516,93600000.0
2009-04-21 03:54:00,1.4516,1.45165,1.45155,1.45165,68800000.0
2009-04-21 03:55:00,1.45165,1.4517,1.45155,1.4516,60800000.0
2009-04-21 03:56:00,1.45165,1.4517,1.45135,1.45155,374000000.0
2009-04-21 03:57:00,1.4516,1.4516,1.45155,1.45155,11200000.0
2009-04-21 03:58:00,1.45155,1.4517,1.45155,1.45155,64400000.0
2009-04-21 03:59:00,1.45155,1.45185,1.4513,1.45175,344000000.0
2009-04-21 04:00:00,1.4517,1.4517,1.45105,1.45105,105400000.0
2009-04-21 04:01:00,1.4511,1.4512,1.4507,1.4507,219800000.0
2009-04-21 04:02:00,1.4506,1.451,1.45055,1.4508,68000000.0
2009-04-21 04:03:00,1.4507,1.4509,1.45065,1.45075,57600000.0
2009-04-21 04:04:00,1.45075,1.4511,1.45075,1.4511,50400000.0
2009-04-21 04:05:00,1.4511,1.4511,1.4511,1.4511,8800000.0
2009-04-21 04:06:00,1.4511,1.4511,1.45095,1.4511,35800000.0
2009-04-21 04:07:00,1.4511,1.4512,1.45095,1.45095,53600000.0
2009-04-21 04:08:00,1.4512,1.4513,1.451,1.4513,54400000.0
2009-04-21 04:09:00,1.45105,1.4513,1.4507,1.4509,44800000.0
2009-04-21 04:10:00,1.4509,1.451,1.45045,1.45055,233900000.0
2009-04-21 04:11:00,1.451,1.451,1.4509,1.45095,35200000.0
2009-04-21 04:12:00,1.451,1.4511,1.45075,1.45075,168000000.0
2009-04-21 04:13:00,1.4508,1.4508,1.4506,1.4506,144800000.0
2009-04-21 04:14:00,1.4506,1.45075,1.45035,1.45045,225400000.0
2009-04-21 04:15:00,1.45045,1.4505,1.45045,1.4505,48000000.0
2009-04-21 04:16:00,1.4505,1.4512,1.4505,1.4512,199400000.0
2009-04-21 04:17:00,1.451,1.451,1.45075,1.4508,75600000.0
2009-04-21 04:18:00,1.45065,1.4507,1.45055,1.45065,169200000.0
2009-04-21 04:19:00,1.4507,1.4512,1.4507,1.4511,65000000.0
2009-04-21 04:20:00,1.4512,1.45145,1.4512,1.4514,32000000.0
2009-04-21 04:21:00,1.4514,1.4514,1.45135,1.4514,22000000.0
2009-04-21 04:22:00,1.45145,1.45155,1.45135,1.45155,11800000.0
2009-04-21 04:23:00,1.45165,1.45165,1.4516,1.4516,3000000.0
2009-04-21 04:24:00,1.45165,1.4518,1.45155,1.45155,56800000.0
2009-04-21 04:25:00,1.45155,1.45155,1.45155,1.45155,40000000.0
2009-04-21 04:26:00,1.45155,1.4516,1.4515,1.4516,41600000.0
2009-04-21 04:27:00,1.4516,1.4516,1.45135,1.45135,92800000.0
2009-04-21 04:28:00,1.4515,1.4516,1.4515,1.4516,20200000.0
2009-04-21 04:29:00,1.4515,1.4515,1.4515,1.4515,9600000.0
2009-04-21 04:30:00,1.4515,1.4515,1.4514,1.4515,32600000.0
2009-04-21 04:31:00,1.4516,1.4516,1.45135,1.4515,27600000.0
2009-04-21 04:32:00,1.4515,1.4515,1.4514,1.4514,87600000.0
2009-04-21 04:33:00,1.45145,1.4516,1.45135,1.45145,63400000.0
2009-04-21 04:34:00,1.4515,1.4517,1.45135,1.45135,209800000.0
2009-04-21 04:35:00,1.45135,1.4517,1.45135,1.4516,40600000.0
2009-04-21 04:36:00,1.45165,1.4522,1.4516,1.4517,73800000.0
2009-04-21 04:37:00,1.4517,1.4525,1.4517,1.4525,177400001.0
2009-04-21 04:38:00,1.4524,1.4528,1.4524,1.4527,97900001.0
2009-04-21 04:39:00,1.4527,1.45345,1.45265,1.4534,178600000.0
2009-04-21 04:40:00,1.45345,1.45355,1.4534,1.4535,43200000.0
2009-04-21 04:41:00,1.4535,1.4535,1.4531,1.4533,93800000.0
2009-04-21 04:42:00,1.45335,1.4537,1.45335,1.4537,214600001.0
2009-04-21 04:43:00,1.4537,1.4537,1.45275,1.45275,201399999.0
2009-04-21 04:44:00,1.45275,1.453,1.4527,1.4528,142600000.0
2009-04-21 04:45:00,1.4528,1.453,1.45275,1.453,36200000.0
2009-04-21 04:46:00,1.4531,1.4533,1.453,1.4533,85800000.0
2009-04-21 04:47:00,1.4532,1.4533,1.453,1.4531,73600000.0
2009-04-21 04:48:00,1.45305,1.45345,1.45295,1.45345,48400000.0
2009-04-21 04:49:00,1.45345,1.45355,1.4533,1.45335,162000000.0
2009-04-21 04:50:00,1.4534,1.45355,1.4533,1.4533,120200000.0
2009-04-21 04:51:00,1.4532,1.4533,1.45315,1.45325,120200000.0
2009-04-21 04:52:00,1.45325,1.4533,1.4531,1.4531,25800000.0
2009-04-21 04:53:00,1.4531,1.4531,1.4527,1.4527,46600000.0
2009-04-21 04:54:00,1.4527,1.4527,1.45255,1.45255,20600000.0
2009-04-21 04:55:00,1.45255,1.4529,1.45255,1.45265,72600000.0
2009-04-21 04:56:00,1.45275,1.453,1.45265,1.4528,30800000.0
2009-04-21 04:57:00,1.4529,1.45305,1.45285,1.453,65000000.0
2009-04-21 04:58:00,1.453,1.4532,1.453,1.4531,73600000.0
2009-04-21 04:59:00,1.45315,1.4532,1.45305,1.45305,38400000.0
2009-04-21 05:00:00,1.45305,1.45305,1.45255,1.4527,72800000.0
2009-04-21 05:01:00,1.45255,1.4527,1.45165,1.45225,187000000.0
2009-04-21 05:02:00,1.45245,1.4526,1.4524,1.4525,96000000.0
2009-04-21 05:03:00,1.4525,1.45265,1.4525,1.45265,46000000.0
2009-04-21 05:04:00,1.4526,1.4529,1.4525,1.45285,166800000.0
2009-04-21 05:05:00,1.4529,1.45295,1.45285,1.45295,37600000.0
2009-04-21 05:06:00,1.453,1.45315,1.45285,1.45315,91800000.0
2009-04-21 05:07:00,1.4531,1.45315,1.4531,1.45315,6400000.0
2009-04-21 05:08:00,1.4531,1.4531,1.4529,1.4529,60400000.0
2009-04-21 05:09:00,1.45295,1.45295,1.45285,1.45295,88000000.0
2009-04-21 05:10:00,1.45295,1.45325,1.45295,1.45325,48000000.0
2009-04-21 05:11:00,1.45325,1.45325,1.45315,1.45315,16800000.0
2009-04-21 05:12:00,1.4532,1.45325,1.4531,1.45325,87600000.0
2009-04-21 05:13:00,1.4535,1.45355,1.4534,1.45345,58800000.0
2009-04-21 05:14:00,1.45345,1.45345,1.4531,1.4531,21600000.0
2009-04-21 05:15:00,1.45305,1.4531,1.45305,1.4531,36800000.0
2009-04-21 05:16:00,1.45335,1.45355,1.4531,1.4535,121600000.0
2009-04-21 05:17:00,1.4535,1.4535,1.4535,1.4535,1000000.0
2009-04-21 05:18:00,1.4535,1.4535,1.4535,1.4535,10400000.0
2009-04-21 05:19:00,1.4535,1.4535,1.4535,1.4535,1000000.0
2009-04-21 05:20:00,1.4535,1.4535,1.45335,1.45335,12600000.0
2009-04-21 05:21:00,1.4536,1.4536,1.45335,1.45335,21000000.0
2009-04-21 05:22:00,1.45335,1.45375,1.45335,1.4537,204800000.0
2009-04-21 05:23:00,1.4537,1.4538,1.4537,1.45375,86400000.0
2009-04-21 05:24:00,1.45375,1.45375,1.45375,1.45375,6400000.0
2009-04-21 05:25:00,1.45375,1.4539,1.45375,1.4539,15400000.0
2009-04-21 05:26:00,1.4539,1.4539,1.4539,1.4539,3000000.0
2009-04-21 05:27:00,1.4539,1.454,1.45375,1.45395,169800000.0
2009-04-21 05:28:00,1.4538,1.454,1.4538,1.454,68000000.0
2009-04-21 05:29:00,1.454,1.45415,1.4537,1.4537,64400000.0
2009-04-21 05:30:00,1.4538,1.4541,1.45315,1.45315,122000000.0
2009-04-21 05:31:00,1.4532,1.45345,1.45315,1.4532,59600000.0
2009-04-21 05:32:00,1.45325,1.45325,1.4532,1.45325,22400000.0
2009-04-21 05:33:00,1.453,1.4531,1.45294,1.4531,51200000.0
2009-04-21 05:34:00,1.45345,1.45345,1.45315,1.45325,7600000.0
2009-04-21 05:35:00,1.4532,1.4532,1.4532,1.4532,8000000.0
2009-04-21 05:36:00,1.45325,1.45325,1.45325,1.45325,3200000.0
2009-04-21 05:37:00,1.45325,1.45375,1.45325,1.45375,64000000.0
2009-04-21 05:38:00,1.45385,1.45415,1.45385,1.45415,86400000.0
2009-04-21 05:39:00,1.45425,1.45505,1.4542,1.45505,134000000.0
2009-04-21 05:40:00,1.455,1.455,1.4548,1.45485,195000000.0
2009-04-21 05:41:00,1.45485,1.45485,1.45485,1.45485,19200000.0
2009-04-21 05:42:00,1.45485,1.45485,1.4545,1.4545,113600000.0
2009-04-21 05:43:00,1.45455,1.45465,1.4537,1.4537,112400000.0
2009-04-21 05:44:00,1.4537,1.454,1.45365,1.454,111200000.0
2009-04-21 05:45:00,1.454,1.4541,1.454,1.45405,83600000.0
2009-04-21 05:46:00,1.45405,1.4541,1.454,1.454,94600000.0
2009-04-21 05:47:00,1.454,1.45405,1.4537,1.4537,46400000.0
2009-04-21 05:48:00,1.45375,1.4539,1.4537,1.4537,65600000.0
2009-04-21 05:49:00,1.4537,1.4538,1.45335,1.45335,154200000.0
2009-04-21 05:50:00,1.45335,1.45345,1.45325,1.45325,34200000.0
2009-04-21 05:51:00,1.4533,1.4533,1.4533,1.4533,44800000.0
2009-04-21 05:52:00,1.45345,1.45351,1.45322,1.45328,81600000.0
2009-04-21 05:53:00,1.4534,1.4534,1.4534,1.4534,3200000.0
2009-04-21 05:54:00,1.45337,1.45342,1.45337,1.45341,24600000.0
2009-04-21 05:55:00,1.4534,1.4534,1.4534,1.4534,14400000.0
2009-04-21 05:56:00,1.4534,1.45405,1.4534,1.45405,84800000.0
2009-04-21 05:57:00,1.45405,1.4545,1.454,1.4544,77200000.0
2009-04-21 05:58:00,1.4544,1.4544,1.45415,1.45415,29600000.0
2009-04-21 05:59:00,1.4541,1.4542,1.4541,1.4542,18000000.0
2009-04-21 06:00:00,1.45415,1.4542,1.45415,1.4542,54200000.0
2009-04-21 06:01:00,1.4543,1.4543,1.4542,1.4542,13800000.0
2009-04-21 06:02:00,1.4542,1.45425,1.45415,1.45425,19000000.0
2009-04-21 06:03:00,1.45425,1.4543,1.45425,1.4543,12800000.0
2009-04-21 06:04:00,1.4544,1.45445,1.4543,1.4543,32600000.0
2009-04-21 06:05:00,1.4543,1.4544,1.45365,1.4539,129600001.0
2009-04-21 06:06:00,1.454,1.45425,1.454,1.4542,24000000.0
2009-04-21 06:07:00,1.45425,1.45425,1.45395,1.454,27800000.0
2009-04-21 06:08:00,1.4542,1.4544,1.454,1.4544,49600000.0
2009-04-21 06:09:00,1.4544,1.45445,1.45385,1.45425,62000000.0
2009-04-21 06:10:00,1.45425,1.45425,1.45415,1.4542,56000000.0
2009-04-21 06:11:00,1.4542,1.4542,1.45405,1.4542,64000000.0
2009-04-21 06:12:00,1.4542,1.4542,1.4542,1.4542,9600000.0
2009-04-21 06:13:00,1.45415,1.45415,1.454,1.454,62400000.0
2009-04-21 06:14:00,1.454,1.454,1.45395,1.454,33600000.0
2009-04-21 06:15:00,1.454,1.45405,1.45395,1.45395,76800000.0
2009-04-21 06:16:00,1.45395,1.45395,1.4538,1.4538,126400000.0
2009-04-21 06:17:00,1.45385,1.45395,1.45385,1.45385,34600000.0
2009-04-21 06:18:00,1.4538,1.4538,1.4538,1.4538,16000000.0
2009-04-21 06:19:00,1.4538,1.4539,1.4538,1.4538,48400000.0
2009-04-21 06:20:00,1.4538,1.4538,1.4538,1.4538,30400000.0
2009-04-21 06:21:00,1.4538,1.4538,1.45355,1.45355,62000000.0
2009-04-21 06:22:00,1.4536,1.45385,1.4536,1.4536,43600000.0
2009-04-21 06:23:00,1.4536,1.45375,1.45355,1.45355,75200000.0
2009-04-21 06:24:00,1.45322,1.45347,1.45322,1.45334,226400000.0
2009-04-21 06:25:00,1.45345,1.45358,1.45327,1.45343,131600000.0
2009-04-21 06:26:00,1.45355,1.4538,1.45355,1.45355,40400000.0
2009-04-21 06:27:00,1.45355,1.4536,1.45355,1.45355,30600000.0
2009-04-21 06:28:00,1.45355,1.45355,1.45355,1.45355,4800000.0
2009-04-21 06:29:00,1.45365,1.45365,1.45365,1.45365,19200000.0
2009-04-21 06:30:00,1.45365,1.454,1.45365,1.4539,49600000.0
2009-04-21 06:31:00,1.45385,1.45385,1.45375,1.45375,56000000.0
2009-04-21 06:32:00,1.4537,1.4537,1.45365,1.45365,12800000.0
2009-04-21 06:33:00,1.45365,1.45365,1.45365,1.45365,48000000.0
2009-04-21 06:34:00,1.45365,1.4541,1.45365,1.45405,74000000.0
2009-04-21 06:35:00,1.45405,1.45405,1.45355,1.4538,66800000.0
2009-04-21 06:36:00,1.4538,1.4547,1.45375,1.4547,136800000.0
2009-04-21 06:37:00,1.4547,1.4552,1.4547,1.45485,168300000.0
2009-04-21 06:38:00,1.4548,1.4551,1.4548,1.4551,104800000.0
2009-04-21 06:39:00,1.45515,1.45565,1.45515,1.45565,215800000.0
2009-04-21 06:40:00,1.45565,1.45695,1.4556,1.45675,427699999.0
2009-04-21 06:41:00,1.45675,1.45675,1.45575,1.45575,303599999.0
2009-04-21 06:42:00,1.4557,1.45665,1.4557,1.45655,70400000.0
2009-04-21 06:43:00,1.45665,1.45735,1.4566,1.4567,236500002.0
2009-04-21 06:44:00,1.45655,1.457,1.45655,1.4566,176400000.0
2009-04-21 06:45:00,1.4566,1.4571,1.4565,1.457,178000000.0
2009-04-21 06:46:00,1.45705,1.45715,1.4568,1.4568,198600000.0
2009-04-21 06:47:00,1.4568,1.457,1.4566,1.4566,130200000.0
2009-04-21 06:48:00,1.4566,1.45665,1.4561,1.4566,278800002.0
2009-04-21 06:49:00,1.4566,1.4566,1.45625,1.4565,115400000.0
2009-04-21 06:50:00,1.4565,1.4565,1.45565,1.45625,202600000.0
2009-04-21 06:51:00,1.45645,1.4565,1.45615,1.4563,66800000.0
2009-04-21 06:52:00,1.4563,1.4563,1.45625,1.4563,14600000.0
2009-04-21 06:53:00,1.4563,1.4567,1.4563,1.45655,67200000.0
2009-04-21 06:54:00,1.45655,1.45665,1.45655,1.45665,17800000.0
2009-04-21 06:55:00,1.45665,1.4568,1.4566,1.4568,56000000.0
2009-04-21 06:56:00,1.4568,1.4568,1.45655,1.45655,16800000.0
2009-04-21 06:57:00,1.45655,1.45655,1.45655,1.45655,8000000.0
2009-04-21 06:58:00,1.45655,1.45655,1.4565,1.4565,28800000.0
2009-04-21 06:59:00,1.4565,1.45685,1.45645,1.4567,153600000.0
2009-04-21 07:00:00,1.4566,1.457,1.4566,1.457,141700000.0
2009-04-21 07:01:00,1.45695,1.45695,1.4566,1.45665,28200000.0
2009-04-21 07:02:00,1.4566,1.4568,1.45625,1.45645,136600000.0
2009-04-21 07:03:00,1.4565,1.4566,1.4563,1.4566,90600000.0
2009-04-21 07:04:00,1.4566,1.4566,1.4565,1.4565,26400000.0
2009-04-21 07:05:00,1.4565,1.4568,1.45635,1.45635,40800000.0
2009-04-21 07:06:00,1.4563,1.45635,1.4563,1.45635,89600000.0
2009-04-21 07:07:00,1.45635,1.4564,1.4563,1.4564,181600003.0
2009-04-21 07:08:00,1.4564,1.45695,1.4564,1.4568,139200000.0
2009-04-21 07:09:00,1.45695,1.45735,1.4568,1.4572,211600000.0
2009-04-21 07:10:00,1.4572,1.4576,1.4571,1.4573,190200000.0
2009-04-21 07:11:00,1.45725,1.4574,1.45685,1.45685,56200000.0
2009-04-21 07:12:00,1.45685,1.45685,1.4567,1.4567,20200000.0
2009-04-21 07:13:00,1.4567,1.4567,1.4564,1.4565,134800000.0
2009-04-21 07:14:00,1.4565,1.4565,1.45635,1.45635,135000000.0
2009-04-21 07:15:00,1.45635,1.4564,1.4563,1.4564,64800000.0
2009-04-21 07:16:00,1.45645,1.45645,1.456,1.456,105000000.0
2009-04-21 07:17:00,1.456,1.45625,1.456,1.4562,83200000.0
2009-04-21 07:18:00,1.4562,1.4562,1.45615,1.45615,16000000.0
2009-04-21 07:19:00,1.45615,1.45645,1.45615,1.45635,46800000.0
2009-04-21 07:20:00,1.45615,1.45615,1.45615,1.45615,8000000.0
2009-04-21 07:21:00,1.4561,1.4561,1.4561,1.4561,25600000.0
2009-04-21 07:22:00,1.45615,1.45615,1.4561,1.4561,17600000.0
2009-04-21 07:23:00,1.4561,1.4561,1.4559,1.4559,124199999.0
2009-04-21 07:24:00,1.456,1.456,1.4558,1.4558,96000000.0
2009-04-21 07:25:00,1.4557,1.4557,1.455,1.4551,100000000.0
2009-04-21 07:26:00,1.4553,1.4553,1.45495,1.45495,62400000.0
2009-04-21 07:27:00,1.45495,1.4555,1.4548,1.4554,150200000.0
2009-04-21 07:28:00,1.4554,1.4554,1.4552,1.4552,104000000.0
2009-04-21 07:29:00,1.4552,1.4552,1.45505,1.4551,76000000.0
2009-04-21 07:30:00,1.4551,1.4551,1.4548,1.4549,36400000.0
2009-04-21 07:31:00,1.4549,1.45505,1.4549,1.45495,53600000.0
2009-04-21 07:32:00,1.45485,1.4554,1.4548,1.4552,138800001.0
2009-04-21 07:33:00,1.4555,1.45595,1.45515,1.4554,221000000.0
2009-04-21 07:34:00,1.4553,1.4558,1.45515,1.4557,114600000.0
2009-04-21 07:35:00,1.4557,1.4564,1.4557,1.4562,102600000.0
2009-04-21 07:36:00,1.4562,1.4562,1.45585,1.45585,103800000.0
2009-04-21 07:37:00,1.45585,1.4566,1.45575,1.45615,99800000.0
2009-04-21 07:38:00,1.45625,1.45625,1.45545,1.45595,109400000.0
2009-04-21 07:39:00,1.45595,1.45635,1.4555,1.45565,152200000.0
2009-04-21 07:40:00,1.45565,1.45575,1.4552,1.45545,501000000.0
2009-04-21 07:41:00,1.45545,1.45555,1.4551,1.4552,311400000.0
2009-04-21 07:42:00,1.45525,1.4557,1.45515,1.4557,235600000.0
2009-04-21 07:43:00,1.45595,1.4567,1.45595,1.45665,150600000.0
2009-04-21 07:44:00,1.45665,1.4568,1.45605,1.4562,141400000.0
2009-04-21 07:45:00,1.45575,1.4559,1.4557,1.4557,36800000.0
2009-04-21 07:46:00,1.4556,1.4556,1.4554,1.4555,63000000.0
2009-04-21 07:47:00,1.4555,1.4558,1.4555,1.4558,108400000.0
2009-04-21 07:48:00,1.4557,1.45595,1.4556,1.45565,77600000.0
2009-04-21 07:49:00,1.4556,1.4556,1.45535,1.4554,152799999.0
2009-04-21 07:50:00,1.45545,1.45545,1.4551,1.45525,167600000.0
2009-04-21 07:51:00,1.45515,1.4555,1.4551,1.45525,23400000.0
2009-04-21 07:52:00,1.45525,1.45545,1.4552,1.45545,72000000.0
2009-04-21 07:53:00,1.4554,1.4555,1.4553,1.4555,87200000.0
2009-04-21 07:54:00,1.4555,1.4556,1.45535,1.45555,101000000.0
2009-04-21 07:55:00,1.4556,1.4558,1.45535,1.4558,95800000.0
2009-04-21 07:56:00,1.45575,1.4558,1.4556,1.4556,22600000.0
2009-04-21 07:57:00,1.4556,1.4562,1.45545,1.4562,82600000.0
2009-04-21 07:58:00,1.45645,1.45705,1.4562,1.4566,270600000.0
2009-04-21 07:59:00,1.4566,1.4572,1.4566,1.45695,284800000.0
2009-04-21 08:00:00,1.45695,1.4571,1.45685,1.45685,124800000.0
2009-04-21 08:01:00,1.457,1.457,1.4564,1.4564,131200000.0
2009-04-21 08:02:00,1.4564,1.4564,1.45555,1.45575,196400000.0
2009-04-21 08:03:00,1.45575,1.45575,1.4552,1.4553,256500000.0
2009-04-21 08:04:00,1.4553,1.4553,1.4549,1.4549,213100000.0
2009-04-21 08:05:00,1.45485,1.45485,1.45395,1.45445,254199999.0
2009-04-21 08:06:00,1.4545,1.45465,1.45415,1.45455,293000000.0
2009-04-21 08:07:00,1.4545,1.45455,1.45395,1.45395,228200000.0
2009-04-21 08:08:00,1.45395,1.454,1.45325,1.4538,326600000.0
2009-04-21 08:09:00,1.4542,1.4544,1.4539,1.45415,155399999.0
2009-04-21 08:10:00,1.4541,1.45455,1.4541,1.4545,143400000.0
2009-04-21 08:11:00,1.4545,1.4545,1.4537,1.454,183000000.0
2009-04-21 08:12:00,1.454,1.45405,1.45355,1.4539,121000000.0
2009-04-21 08:13:00,1.4539,1.4545,1.4539,1.4543,189000000.0
2009-04-21 08:14:00,1.45425,1.45435,1.454,1.454,163200000.0
2009-04-21 08:15:00,1.454,1.4544,1.454,1.4544,73200000.0
2009-04-21 08:16:00,1.4544,1.45475,1.4543,1.45455,151800000.0
2009-04-21 08:17:00,1.45455,1.4546,1.45435,1.4544,137800000.0
2009-04-21 08:18:00,1.4544,1.4544,1.45425,1.45425,103400000.0
2009-04-21 08:19:00,1.45425,1.4548,1.45425,1.4548,102600000.0
2009-04-21 08:20:00,1.45475,1.4561,1.45455,1.4561,302800000.0
2009-04-21 08:21:00,1.4561,1.4561,1.45545,1.45555,211700000.0
2009-04-21 08:22:00,1.45545,1.45555,1.45535,1.45535,134400000.0
2009-04-21 08:23:00,1.45535,1.45535,1.4542,1.45425,320400000.0
2009-04-21 08:24:00,1.4542,1.4543,1.45305,1.45345,380200000.0
2009-04-21 08:25:00,1.45355,1.45365,1.4532,1.45355,348200000.0
2009-04-21 08:26:00,1.45355,1.4544,1.45355,1.4544,269400000.0
2009-04-21 08:27:00,1.4544,1.4544,1.45405,1.45405,212800000.0
2009-04-21 08:28:00,1.45405,1.4541,1.454,1.4541,93600000.0
2009-04-21 08:29:00,1.4541,1.4542,1.45405,1.45415,119200000.0
2009-04-21 08:30:00,1.4542,1.4542,1.45355,1.4536,448999999.0
2009-04-21 08:31:00,1.45355,1.4538,1.4534,1.45365,304800003.0
2009-04-21 08:32:00,1.4536,1.45365,1.4532,1.4533,384000000.0
2009-04-21 08:33:00,1.4533,1.4543,1.4531,1.45385,217800000.0
2009-04-21 08:34:00,1.4538,1.45395,1.4537,1.4539,123400000.0
2009-04-21 08:35:00,1.45395,1.454,1.4537,1.4539,89400000.0
2009-04-21 08:36:00,1.45395,1.454,1.45365,1.45365,156000000.0
2009-04-21 08:37:00,1.4537,1.4537,1.45325,1.4534,142000000.0
2009-04-21 08:38:00,1.45335,1.45335,1.45205,1.45205,600899999.0
2009-04-21 08:39:00,1.45205,1.4521,1.451,1.451,251400000.0
2009-04-21 08:40:00,1.45095,1.45205,1.45095,1.45205,388099999.0
2009-04-21 08:41:00,1.45195,1.4529,1.45165,1.4522,439400002.0
2009-04-21 08:42:00,1.4523,1.45235,1.45175,1.45175,471700000.0
2009-04-21 08:43:00,1.45185,1.4519,1.4516,1.45165,232800000.0
2009-04-21 08:44:00,1.45165,1.4523,1.4513,1.4521,350200001.0
2009-04-21 08:45:00,1.4522,1.4523,1.4518,1.4519,225600000.0
2009-04-21 08:46:00,1.4518,1.4521,1.4515,1.45165,320600001.0
2009-04-21 08:47:00,1.45165,1.4521,1.4513,1.4514,365800000.0
2009-04-21 08:48:00,1.45135,1.45135,1.45,1.45,490300000.0
2009-04-21 08:49:00,1.45,1.4503,1.44965,1.44985,294800000.0
2009-04-21 08:50:00,1.44985,1.4503,1.44975,1.4502,520399999.0
2009-04-21 08:51:00,1.4502,1.45035,1.44965,1.4498,604200000.0
2009-04-21 08:52:00,1.44965,1.45065,1.44965,1.45045,542200000.0
2009-04-21 08:53:00,1.45045,1.4506,1.45035,1.45035,221800000.0
2009-04-21 08:54:00,1.4504,1.4504,1.45015,1.4503,210400000.0
2009-04-21 08:55:00,1.4502,1.45025,1.45,1.45005,271200000.0
2009-04-21 08:56:00,1.44975,1.44975,1.44805,1.44855,713599998.0
2009-04-21 08:57:00,1.44855,1.44915,1.44845,1.4488,529600000.0
2009-04-21 08:58:00,1.4488,1.44905,1.44865,1.44895,176000000.0
2009-04-21 08:59:00,1.4489,1.449,1.44765,1.44765,453800004.0
2009-04-21 09:00:00,1.44765,1.44935,1.44765,1.44935,913000004.0
2009-04-21 09:01:00,1.4493,1.4507,1.449,1.4506,509099998.0
2009-04-21 09:02:00,1.4506,1.4506,1.44965,1.4505,512699999.0
2009-04-21 09:03:00,1.4505,1.4518,1.4504,1.45165,364100000.0
2009-04-21 09:04:00,1.4516,1.45185,1.4511,1.4511,442400000.0
2009-04-21 09:05:00,1.45105,1.4511,1.45065,1.4508,702200001.0
2009-04-21 09:06:00,1.4508,1.4515,1.4508,1.4513,539799998.0
2009-04-21 09:07:00,1.45125,1.4515,1.45105,1.45135,442799999.0
2009-04-21 09:08:00,1.45135,1.4516,1.45125,1.4513,278800000.0
2009-04-21 09:09:00,1.4513,1.4514,1.4508,1.451,543600000.0
2009-04-21 09:10:00,1.45095,1.45125,1.45085,1.45085,511800000.0
2009-04-21 09:11:00,1.4509,1.45095,1.4501,1.4502,680400000.0
2009-04-21 09:12:00,1.4501,1.4503,1.4501,1.4502,264000000.0
2009-04-21 09:13:00,1.4502,1.45075,1.4501,1.4501,389400000.0
2009-04-21 09:14:00,1.4502,1.45125,1.4501,1.45125,640400001.0
2009-04-21 09:15:00,1.45115,1.45125,1.45075,1.45075,296000000.0
2009-04-21 09:16:00,1.45075,1.45095,1.45045,1.45065,508600002.0
2009-04-21 09:17:00,1.45065,1.4507,1.44945,1.44955,354300000.0
2009-04-21 09:18:00,1.4496,1.45105,1.4496,1.451,397000000.0
2009-04-21 09:19:00,1.45105,1.4514,1.45035,1.4512,531300000.0
2009-04-21 09:20:00,1.4512,1.4513,1.45055,1.45085,524199999.0
2009-04-21 09:21:00,1.45085,1.4509,1.45035,1.4508,332700000.0
2009-04-21 09:22:00,1.4508,1.45125,1.4503,1.45055,187200000.0
2009-04-21 09:23:00,1.4504,1.45115,1.45035,1.45115,455799999.0
2009-04-21 09:24:00,1.4511,1.45195,1.45085,1.45195,571999999.0
2009-04-21 09:25:00,1.45185,1.4519,1.4515,1.4515,441000000.0
2009-04-21 09:26:00,1.45155,1.45175,1.45155,1.4516,169000000.0
2009-04-21 09:27:00,1.4517,1.4517,1.4513,1.45145,229800000.0
2009-04-21 09:28:00,1.4515,1.4516,1.4514,1.4514,154600000.0
2009-04-21 09:29:00,1.45135,1.4517,1.4513,1.45165,434200001.0
2009-04-21 09:30:00,1.4517,1.45235,1.4516,1.4522,499399999.0
2009-04-21 09:31:00,1.4523,1.4523,1.45175,1.45225,433400003.0
2009-04-21 09:32:00,1.45225,1.45235,1.45155,1.4519,503799999.0
2009-04-21 09:33:00,1.4519,1.45205,1.45155,1.45155,485400003.0
2009-04-21 09:34:00,1.45155,1.45185,1.45155,1.45185,434000003.0
2009-04-21 09:35:00,1.4519,1.4525,1.4519,1.4522,657000003.0
2009-04-21 09:36:00,1.4522,1.4522,1.452,1.452,167400000.0
2009-04-21 09:37:00,1.45205,1.45245,1.45205,1.45225,417000000.0
2009-04-21 09:38:00,1.4522,1.4532,1.4522,1.45295,432000001.0
2009-04-21 09:39:00,1.453,1.45355,1.4529,1.45345,444400001.0
2009-04-21 09:40:00,1.45345,1.45385,1.4534,1.45355,366399999.0
2009-04-21 09:41:00,1.45355,1.45365,1.4534,1.45365,187500000.0
2009-04-21 09:42:00,1.45365,1.455,1.4535,1.45455,403599999.0
2009-04-21 09:43:00,1.45455,1.455,1.4545,1.45485,516600000.0
2009-04-21 09:44:00,1.4548,1.4548,1.45445,1.4545,470400003.0
2009-04-21 09:45:00,1.4545,1.4547,1.4544,1.4546,169999998.0
2009-04-21 09:46:00,1.45465,1.45475,1.45465,1.45475,89800000.0
2009-04-21 09:47:00,1.45465,1.4548,1.45445,1.4545,436600000.0
2009-04-21 09:48:00,1.4545,1.45505,1.4545,1.45475,306999999.0
2009-04-21 09:49:00,1.45475,1.4557,1.45475,1.4555,618799999.0
2009-04-21 09:50:00,1.4555,1.45565,1.4554,1.4555,606799997.0
2009-04-21 09:51:00,1.4555,1.4555,1.45475,1.45535,382800000.0
2009-04-21 09:52:00,1.45535,1.4569,1.45535,1.4568,575000001.0
2009-04-21 09:53:00,1.4565,1.45665,1.4558,1.456,589799999.0
2009-04-21 09:54:00,1.45605,1.4563,1.456,1.456,795799999.0
2009-04-21 09:55:00,1.45605,1.4561,1.45565,1.4557,463800002.0
2009-04-21 09:56:00,1.4556,1.4557,1.45535,1.45555,365799998.0
2009-04-21 09:57:00,1.45555,1.4556,1.45505,1.4551,470600000.0
2009-04-21 09:58:00,1.455,1.4553,1.45485,1.45495,357200000.0
2009-04-21 09:59:00,1.455,1.4551,1.45435,1.4544,338000002.0
2009-04-21 10:00:00,1.45435,1.4549,1.4542,1.4549,514999999.0
2009-04-21 10:01:00,1.4549,1.4552,1.4547,1.455,402600000.0
2009-04-21 10:02:00,1.45495,1.4551,1.45455,1.4551,358799999.0
2009-04-21 10:03:00,1.4551,1.45525,1.45465,1.4547,259899998.0
2009-04-21 10:04:00,1.45465,1.4553,1.45465,1.45495,718000002.0
2009-04-21 10:05:00,1.455,1.4552,1.45455,1.4546,450400000.0
2009-04-21 10:06:00,1.4546,1.4547,1.4546,1.4547,414400000.0
2009-04-21 10:07:00,1.4547,1.4548,1.4546,1.4547,458999999.0
2009-04-21 10:08:00,1.4548,1.45485,1.4547,1.4548,199199999.0
2009-04-21 10:09:00,1.4548,1.4551,1.4547,1.455,392800000.0
2009-04-21 10:10:00,1.4551,1.4551,1.45505,1.4551,154400001.0
2009-04-21 10:11:00,1.4551,1.4551,1.45495,1.455,194200002.0
2009-04-21 10:12:00,1.455,1.455,1.45465,1.455,333999999.0
2009-04-21 10:13:00,1.455,1.45515,1.4545,1.45465,366400000.0
2009-04-21 10:14:00,1.4546,1.455,1.4546,1.4549,478200000.0
2009-04-21 10:15:00,1.45485,1.4552,1.45485,1.4552,436600000.0
2009-04-21 10:16:00,1.4551,1.4552,1.455,1.4551,87400000.0
2009-04-21 10:17:00,1.455,1.45525,1.455,1.4551,264400001.0
2009-04-21 10:18:00,1.4552,1.45555,1.45515,1.4555,333600000.0
2009-04-21 10:19:00,1.45545,1.45545,1.4543,1.4545,740400000.0
2009-04-21 10:20:00,1.4545,1.4555,1.4542,1.4555,668400001.0
2009-04-21 10:21:00,1.4555,1.4555,1.45505,1.4554,418000000.0
2009-04-21 10:22:00,1.4554,1.45565,1.45525,1.45565,212000000.0
2009-04-21 10:23:00,1.45565,1.45575,1.4554,1.45555,125200000.0
2009-04-21 10:24:00,1.45555,1.45565,1.4554,1.4554,303000000.0
2009-04-21 10:25:00,1.4554,1.45585,1.4554,1.45575,517800001.0
2009-04-21 10:26:00,1.45575,1.45625,1.4554,1.45625,437400000.0
2009-04-21 10:27:00,1.45615,1.45635,1.45595,1.45625,296999996.0
2009-04-21 10:28:00,1.45635,1.4569,1.45615,1.45615,545000000.0
2009-04-21 10:29:00,1.45615,1.4563,1.45525,1.4554,615600001.0
2009-04-21 10:30:00,1.4547,1.45635,1.4545,1.45635,575600000.0
2009-04-21 10:31:00,1.45635,1.4568,1.4563,1.4568,505799999.0
2009-04-21 10:32:00,1.45675,1.4568,1.456,1.456,362799999.0
2009-04-21 10:33:00,1.45595,1.45595,1.45535,1.4558,388800000.0
2009-04-21 10:34:00,1.45585,1.4566,1.4558,1.45645,371399999.0
2009-04-21 10:35:00,1.45645,1.4567,1.4562,1.45645,236599999.0
2009-04-21 10:36:00,1.4564,1.4575,1.4564,1.45735,343800000.0
2009-04-21 10:37:00,1.4573,1.4585,1.4573,1.4584,551600000.0
2009-04-21 10:38:00,1.45825,1.45835,1.45725,1.4573,355199999.0
2009-04-21 10:39:00,1.4573,1.4579,1.45725,1.45755,533199998.0
2009-04-21 10:40:00,1.45765,1.45775,1.45725,1.4573,459000000.0
2009-04-21 10:41:00,1.4573,1.4577,1.4572,1.4577,360200001.0
2009-04-21 10:42:00,1.4576,1.4578,1.45745,1.45745,592200007.0
2009-04-21 10:43:00,1.45745,1.4575,1.45705,1.4575,704800003.0
2009-04-21 10:44:00,1.4574,1.4574,1.45705,1.4572,532200000.0
2009-04-21 10:45:00,1.45725,1.45775,1.4572,1.4575,615699997.0
2009-04-21 10:46:00,1.4575,1.4579,1.4575,1.45775,419600000.0
2009-04-21 10:47:00,1.4577,1.4579,1.45765,1.45765,207200000.0
2009-04-21 10:48:00,1.4576,1.45775,1.4573,1.4575,429200001.0
2009-04-21 10:49:00,1.45745,1.45775,1.4574,1.4574,500600001.0
2009-04-21 10:50:00,1.4574,1.4575,1.4564,1.4565,578399997.0
2009-04-21 10:51:00,1.45645,1.4565,1.4558,1.4561,423900000.0
2009-04-21 10:52:00,1.4561,1.4566,1.45545,1.45565,690299997.0
2009-04-21 10:53:00,1.45565,1.4558,1.4547,1.4548,519400000.0
2009-04-21 10:54:00,1.4548,1.455,1.4543,1.4549,572600000.0
2009-04-21 10:55:00,1.4551,1.45585,1.4551,1.4558,280200000.0
2009-04-21 10:56:00,1.4558,1.45585,1.45515,1.45515,471800001.0
2009-04-21 10:57:00,1.4552,1.4562,1.4552,1.4559,270000001.0
2009-04-21 10:58:00,1.4559,1.4561,1.4559,1.4561,164800000.0
2009-04-21 10:59:00,1.45615,1.45715,1.45615,1.45685,609600000.0
2009-04-21 11:00:00,1.45695,1.4579,1.4566,1.45685,509200000.0
2009-04-21 11:01:00,1.45685,1.4573,1.45665,1.4573,442000000.0
2009-04-21 11:02:00,1.4573,1.4577,1.45705,1.4576,500600000.0
2009-04-21 11:03:00,1.45755,1.45925,1.45755,1.4588,507400001.0
2009-04-21 11:04:00,1.4589,1.46075,1.4587,1.4601,668199999.0
2009-04-21 11:05:00,1.4599,1.4603,1.45955,1.45955,559999999.0
2009-04-21 11:06:00,1.45925,1.45925,1.4582,1.4582,601400001.0
2009-04-21 11:07:00,1.4583,1.45905,1.45805,1.45905,476400000.0
2009-04-21 11:08:00,1.4591,1.4598,1.45875,1.4588,490800000.0
2009-04-21 11:09:00,1.4587,1.4591,1.4583,1.4583,496600001.0
2009-04-21 11:10:00,1.4582,1.4586,1.4576,1.4583,422800000.0
2009-04-21 11:11:00,1.45831,1.45831,1.4575,1.45767,244200000.0
2009-04-21 11:12:00,1.458,1.458,1.4576,1.45765,323200000.0
2009-04-21 11:13:00,1.45765,1.4587,1.45765,1.4585,409399999.0
2009-04-21 11:14:00,1.45835,1.45845,1.4575,1.4576,385300000.0
2009-04-21 11:15:00,1.4576,1.45795,1.45725,1.45775,400600000.0
2009-04-21 11:16:00,1.4576,1.45795,1.4574,1.45795,497199998.0
2009-04-21 11:17:00,1.45795,1.45795,1.4575,1.4577,451600000.0
2009-04-21 11:18:00,1.4577,1.45825,1.45755,1.4577,506600000.0
2009-04-21 11:19:00,1.4577,1.4577,1.4573,1.45755,362400000.0
2009-04-21 11:20:00,1.45755,1.4577,1.45735,1.45755,256500000.0
2009-04-21 11:21:00,1.45755,1.45835,1.45755,1.45835,581100000.0
2009-04-21 11:22:00,1.4584,1.45905,1.4584,1.4586,538200000.0
2009-04-21 11:23:00,1.4586,1.4588,1.45805,1.45805,523600000.0
2009-04-21 11:24:00,1.45805,1.4585,1.4579,1.4582,474900002.0
2009-04-21 11:25:00,1.4582,1.45855,1.45765,1.45855,576800000.0
2009-04-21 11:26:00,1.4585,1.4592,1.45815,1.45895,617799999.0
2009-04-21 11:27:00,1.459,1.4592,1.45885,1.4592,192199999.0
2009-04-21 11:28:00,1.45915,1.4595,1.45815,1.4586,403700000.0
2009-04-21 11:29:00,1.4586,1.45865,1.4581,1.4581,251500000.0
2009-04-21 11:30:00,1.4583,1.45895,1.45805,1.45885,435200000.0
2009-04-21 11:31:00,1.4587,1.45885,1.4584,1.4588,220400000.0
2009-04-21 11:32:00,1.45885,1.459,1.4588,1.45895,116000000.0
2009-04-21 11:33:00,1.45895,1.45935,1.45885,1.45905,396600000.0
2009-04-21 11:34:00,1.45905,1.45975,1.459,1.4593,324000001.0
2009-04-21 11:35:00,1.4595,1.45955,1.4591,1.45915,359099999.0
2009-04-21 11:36:00,1.45915,1.46015,1.4591,1.4591,446400000.0
2009-04-21 11:37:00,1.4591,1.45925,1.4585,1.4585,628400000.0
2009-04-21 11:38:00,1.45835,1.45895,1.458,1.45885,736800000.0
2009-04-21 11:39:00,1.4588,1.4589,1.45815,1.4582,297399999.0
2009-04-21 11:40:00,1.4582,1.45835,1.45805,1.4581,219600000.0
2009-04-21 11:41:00,1.45805,1.4582,1.45805,1.45805,108600000.0
2009-04-21 11:42:00,1.4581,1.4581,1.4577,1.4579,445600000.0
2009-04-21 11:43:00,1.45785,1.458,1.457,1.4572,469499999.0
2009-04-21 11:44:00,1.45715,1.45745,1.4568,1.4573,390400000.0
2009-04-21 11:45:00,1.4573,1.45795,1.45705,1.45755,706599996.0
2009-04-21 11:46:00,1.45755,1.45775,1.45755,1.45755,160000000.0
2009-04-21 11:47:00,1.45755,1.45765,1.4574,1.45745,456000002.0
2009-04-21 11:48:00,1.45745,1.45745,1.4568,1.4572,416000000.0
2009-04-21 11:49:00,1.45725,1.45725,1.45675,1.4568,144500000.0
2009-04-21 11:50:00,1.4568,1.4571,1.4568,1.4571,247799999.0
2009-04-21 11:51:00,1.4571,1.45725,1.457,1.457,136200000.0
2009-04-21 11:52:00,1.457,1.4573,1.45695,1.4573,210799999.0
2009-04-21 11:53:00,1.4573,1.4574,1.4571,1.45725,228000000.0
2009-04-21 11:54:00,1.45725,1.45725,1.4572,1.45725,161000000.0
2009-04-21 11:55:00,1.45725,1.45725,1.45695,1.45725,651800000.0
2009-04-21 11:56:00,1.45725,1.4574,1.4572,1.4573,570500000.0
2009-04-21 11:57:00,1.4573,1.4573,1.45635,1.45635,555800001.0
2009-04-21 11:58:00,1.45625,1.45655,1.45625,1.45635,312800000.0
2009-04-21 11:59:00,1.45635,1.4566,1.45615,1.4562,267799999.0
2009-04-21 12:00:00,1.4562,1.4566,1.4561,1.45625,503000000.0
2009-04-21 12:01:00,1.4563,1.45665,1.4563,1.45665,117100000.0
2009-04-21 12:02:00,1.45665,1.4571,1.45665,1.45685,164600000.0
2009-04-21 12:03:00,1.45685,1.4573,1.45685,1.4573,250100000.0
2009-04-21 12:04:00,1.4573,1.4576,1.45725,1.4573,348800000.0
2009-04-21 12:05:00,1.4573,1.4575,1.45715,1.4575,408600000.0
2009-04-21 12:06:00,1.45755,1.4583,1.4575,1.4579,257900000.0
2009-04-21 12:07:00,1.45775,1.45795,1.45735,1.45785,579200002.0
2009-04-21 12:08:00,1.45785,1.4579,1.4572,1.4578,641200000.0
2009-04-21 12:09:00,1.4578,1.4579,1.4573,1.4577,647000000.0
2009-04-21 12:10:00,1.45775,1.4583,1.45775,1.4582,389399999.0
2009-04-21 12:11:00,1.4582,1.4582,1.4577,1.4577,401799999.0
2009-04-21 12:12:00,1.4577,1.4578,1.45725,1.4574,287999999.0
2009-04-21 12:13:00,1.45745,1.45795,1.45745,1.4576,441600000.0
2009-04-21 12:14:00,1.45765,1.4579,1.4576,1.4576,352799998.0
2009-04-21 12:15:00,1.45765,1.45775,1.45735,1.4576,117600000.0
2009-04-21 12:16:00,1.4575,1.4577,1.45735,1.4574,567199999.0
2009-04-21 12:17:00,1.4574,1.4576,1.457,1.45705,515000001.0
2009-04-21 12:18:00,1.45705,1.4574,1.457,1.4572,586200000.0
2009-04-21 12:19:00,1.4572,1.4572,1.45685,1.45695,485200000.0
2009-04-21 12:20:00,1.45695,1.45695,1.4569,1.4569,220800000.0
2009-04-21 12:21:00,1.4569,1.4572,1.4569,1.45695,172800000.0
2009-04-21 12:22:00,1.4569,1.45705,1.45675,1.45685,250200000.0
2009-04-21 12:23:00,1.45685,1.457,1.4568,1.45685,149600000.0
2009-04-21 12:24:00,1.45685,1.45685,1.45665,1.4567,218800000.0
2009-04-21 12:25:00,1.4567,1.4572,1.45665,1.45695,482999997.0
2009-04-21 12:26:00,1.4569,1.4576,1.45685,1.45745,250800001.0
2009-04-21 12:27:00,1.4575,1.4579,1.4573,1.4574,375600000.0
2009-04-21 12:28:00,1.4574,1.4574,1.4566,1.4566,332700000.0
2009-04-21 12:29:00,1.45665,1.45705,1.4566,1.4569,555000001.0
2009-04-21 12:30:00,1.45685,1.4576,1.4568,1.4576,266600000.0
2009-04-21 12:31:00,1.4576,1.4576,1.4568,1.4572,405600000.0
2009-04-21 12:32:00,1.45725,1.45755,1.45725,1.4574,240400000.0
2009-04-21 12:33:00,1.4574,1.4575,1.45715,1.45715,434000000.0
2009-04-21 12:34:00,1.45715,1.45775,1.45695,1.4575,306400000.0
2009-04-21 12:35:00,1.4575,1.45755,1.45705,1.45725,398400000.0
2009-04-21 12:36:00,1.4571,1.45725,1.457,1.45705,236999998.0
2009-04-21 12:37:00,1.45705,1.4571,1.45705,1.45705,81400000.0
2009-04-21 12:38:00,1.45705,1.4572,1.45705,1.4571,301800000.0
2009-04-21 12:39:00,1.4571,1.4572,1.45605,1.4566,446899999.0
2009-04-21 12:40:00,1.45665,1.4568,1.4563,1.4567,157600000.0
2009-04-21 12:41:00,1.4567,1.4567,1.4556,1.4556,513400001.0
2009-04-21 12:42:00,1.4556,1.4558,1.45555,1.4557,284800000.0
2009-04-21 12:43:00,1.45575,1.4558,1.4556,1.45565,274999999.0
2009-04-21 12:44:00,1.45565,1.456,1.4554,1.4554,628400000.0
2009-04-21 12:45:00,1.4555,1.4555,1.4545,1.4545,646499998.0
2009-04-21 12:46:00,1.4546,1.45505,1.45455,1.45505,456800000.0
2009-04-21 12:47:00,1.45505,1.45525,1.45475,1.45515,551799998.0
2009-04-21 12:48:00,1.45505,1.45505,1.45455,1.45475,493800000.0
2009-04-21 12:49:00,1.45475,1.45475,1.4543,1.45435,340400000.0
2009-04-21 12:50:00,1.45425,1.4543,1.4536,1.45375,459200000.0
2009-04-21 12:51:00,1.4538,1.45405,1.4538,1.45395,337600000.0
2009-04-21 12:52:00,1.45395,1.45425,1.45385,1.45415,829399992.0
2009-04-21 12:53:00,1.45415,1.4542,1.454,1.45405,399799999.0
2009-04-21 12:54:00,1.45405,1.45415,1.4538,1.4538,414400001.0
2009-04-21 12:55:00,1.45375,1.45385,1.4525,1.45325,566799998.0
2009-04-21 12:56:00,1.45325,1.4543,1.45325,1.45385,594800000.0
2009-04-21 12:57:00,1.454,1.45425,1.4538,1.45405,486800000.0
2009-04-21 12:58:00,1.45405,1.4543,1.454,1.45425,195200000.0
2009-04-21 12:59:00,1.45405,1.45455,1.4536,1.4536,456400000.0
2009-04-21 13:00:00,1.45345,1.4542,1.45335,1.45395,631399998.0
2009-04-21 13:01:00,1.45395,1.4545,1.45385,1.45415,475400000.0
2009-04-21 13:02:00,1.45415,1.45425,1.45385,1.45395,265600000.0
2009-04-21 13:03:00,1.454,1.4543,1.4538,1.45405,213500000.0
2009-04-21 13:04:00,1.45395,1.45405,1.45385,1.4539,319400000.0
2009-04-21 13:05:00,1.45385,1.45385,1.45335,1.4534,302700000.0
2009-04-21 13:06:00,1.4534,1.4534,1.45315,1.45315,252799999.0
2009-04-21 13:07:00,1.45315,1.45325,1.45245,1.45245,468999998.0
2009-04-21 13:08:00,1.45245,1.45245,1.45155,1.45235,481600000.0
2009-04-21 13:09:00,1.45235,1.45265,1.45225,1.45255,379399998.0
2009-04-21 13:10:00,1.45255,1.4533,1.45255,1.45325,400000000.0
2009-04-21 13:11:00,1.45325,1.45355,1.45325,1.45355,487000000.0
2009-04-21 13:12:00,1.45355,1.45355,1.45285,1.453,566400000.0
2009-04-21 13:13:00,1.4531,1.45345,1.45305,1.45345,570800000.0
2009-04-21 13:14:00,1.45345,1.45375,1.45335,1.45355,318400000.0
2009-04-21 13:15:00,1.45355,1.45405,1.4535,1.45375,367700000.0
2009-04-21 13:16:00,1.45375,1.4539,1.45375,1.45375,226199999.0
2009-04-21 13:17:00,1.4538,1.45425,1.45365,1.45425,353200000.0
2009-04-21 13:18:00,1.45435,1.45465,1.4543,1.4546,197200000.0
2009-04-21 13:19:00,1.4547,1.45495,1.45465,1.4548,419600000.0
2009-04-21 13:20:00,1.4548,1.45535,1.4548,1.45525,420400001.0
2009-04-21 13:21:00,1.45525,1.4557,1.4549,1.45535,582000000.0
2009-04-21 13:22:00,1.4553,1.4557,1.4552,1.4557,405400000.0
2009-04-21 13:23:00,1.4557,1.4559,1.45565,1.45575,172000000.0
2009-04-21 13:24:00,1.4557,1.4563,1.45555,1.45565,342800000.0
2009-04-21 13:25:00,1.45565,1.4557,1.45505,1.4552,676200000.0
2009-04-21 13:26:00,1.4552,1.4554,1.4548,1.45485,274999999.0
2009-04-21 13:27:00,1.4548,1.45485,1.45445,1.45475,352000000.0
2009-04-21 13:28:00,1.45475,1.4549,1.4539,1.45445,435999998.0
2009-04-21 13:29:00,1.4545,1.4547,1.4538,1.454,779799999.0
2009-04-21 13:30:00,1.454,1.4544,1.45365,1.4542,765400005.0
2009-04-21 13:31:00,1.4542,1.4542,1.4535,1.45365,376400000.0
2009-04-21 13:32:00,1.45365,1.45365,1.4531,1.45325,321400001.0
2009-04-21 13:33:00,1.45315,1.4532,1.45255,1.4531,506599999.0
2009-04-21 13:34:00,1.4529,1.4534,1.4527,1.4533,443000000.0
2009-04-21 13:35:00,1.4532,1.4534,1.453,1.4531,139000000.0
2009-04-21 13:36:00,1.4531,1.4537,1.4528,1.45365,482400000.0
2009-04-21 13:37:00,1.45365,1.4538,1.4527,1.453,501000000.0
2009-04-21 13:38:00,1.45315,1.4543,1.45315,1.4538,498400000.0
2009-04-21 13:39:00,1.4539,1.4539,1.4534,1.4534,420600001.0
2009-04-21 13:40:00,1.4534,1.4537,1.45275,1.45275,523600000.0
2009-04-21 13:41:00,1.4528,1.4533,1.4527,1.45315,685799999.0
2009-04-21 13:42:00,1.45295,1.4531,1.4524,1.4529,534400000.0
2009-04-21 13:43:00,1.4529,1.4533,1.45245,1.45305,577000000.0
2009-04-21 13:44:00,1.4533,1.4533,1.4526,1.4526,588199998.0
2009-04-21 13:45:00,1.4526,1.45325,1.4523,1.45275,629800000.0
2009-04-21 13:46:00,1.45275,1.4529,1.4525,1.4529,437400000.0
2009-04-21 13:47:00,1.45275,1.45305,1.45265,1.45305,345400000.0
2009-04-21 13:48:00,1.453,1.45315,1.453,1.45305,435800000.0
2009-04-21 13:49:00,1.45295,1.45325,1.45285,1.45295,363200000.0
2009-04-21 13:50:00,1.45295,1.45325,1.4529,1.45325,707599999.0
2009-04-21 13:51:00,1.45315,1.45325,1.45305,1.45315,356800000.0
2009-04-21 13:52:00,1.45315,1.45355,1.45315,1.45355,495199999.0
2009-04-21 13:53:00,1.45355,1.4541,1.45355,1.4539,454000000.0
2009-04-21 13:54:00,1.45395,1.454,1.45375,1.45385,506399996.0
2009-04-21 13:55:00,1.4541,1.4542,1.4531,1.4536,719999998.0
2009-04-21 13:56:00,1.45355,1.45395,1.45355,1.45355,428800000.0
2009-04-21 13:57:00,1.45355,1.4538,1.45355,1.4538,218200000.0
2009-04-21 13:58:00,1.4538,1.4538,1.45305,1.4532,490600000.0
2009-04-21 13:59:00,1.4532,1.4533,1.453,1.45315,306600000.0
2009-04-21 14:00:00,1.4531,1.4532,1.453,1.4531,510799999.0
2009-04-21 14:01:00,1.45305,1.45325,1.453,1.45315,702200003.0
2009-04-21 14:02:00,1.45315,1.4532,1.4531,1.4531,317600001.0
2009-04-21 14:03:00,1.4531,1.4532,1.45275,1.4529,520800002.0
2009-04-21 14:04:00,1.45285,1.453,1.4527,1.4527,384599999.0
2009-04-21 14:05:00,1.4527,1.4527,1.4525,1.4525,208600000.0
2009-04-21 14:06:00,1.4525,1.4526,1.4523,1.4524,429799999.0
2009-04-21 14:07:00,1.4524,1.4526,1.45235,1.4526,278200000.0
2009-04-21 14:08:00,1.4526,1.45495,1.45245,1.45495,176000000.0
2009-04-21 14:09:00,1.45495,1.4552,1.4542,1.4552,515100000.0
2009-04-21 14:10:00,1.4552,1.456,1.45505,1.4557,617000000.0
2009-04-21 14:11:00,1.45565,1.4558,1.4555,1.4556,426600000.0
2009-04-21 14:12:00,1.4556,1.456,1.45545,1.4555,825299999.0
2009-04-21 14:13:00,1.4555,1.4558,1.4555,1.4556,320400000.0
2009-04-21 14:14:00,1.45565,1.45575,1.45495,1.4551,482400000.0
2009-04-21 14:15:00,1.45505,1.45525,1.45475,1.4548,337600000.0
2009-04-21 14:16:00,1.4546,1.4547,1.45425,1.4543,499700001.0
2009-04-21 14:17:00,1.45435,1.4559,1.45425,1.4558,710399997.0
2009-04-21 14:18:00,1.4558,1.45705,1.4557,1.45685,555500000.0
2009-04-21 14:19:00,1.45685,1.45695,1.45675,1.45675,302600000.0
2009-04-21 14:20:00,1.45675,1.4568,1.45625,1.45625,444400000.0
2009-04-21 14:21:00,1.456,1.45685,1.456,1.4567,522400001.0
2009-04-21 14:22:00,1.4567,1.45675,1.4567,1.45675,93800000.0
2009-04-21 14:23:00,1.45675,1.45675,1.45635,1.4564,400000000.0
2009-04-21 14:24:00,1.4564,1.4565,1.4563,1.45635,572200000.0
2009-04-21 14:25:00,1.45635,1.4564,1.4556,1.4558,502600000.0
2009-04-21 14:26:00,1.4558,1.45605,1.45575,1.456,400800000.0
2009-04-21 14:27:00,1.456,1.45655,1.45575,1.45635,657399998.0
2009-04-21 14:28:00,1.45645,1.45755,1.45645,1.45725,549400000.0
2009-04-21 14:29:00,1.45725,1.4573,1.45655,1.4569,508999999.0
2009-04-21 14:30:00,1.45675,1.45805,1.4567,1.45805,452900000.0
2009-04-21 14:31:00,1.45805,1.45855,1.4578,1.4579,497600000.0
2009-04-21 14:32:00,1.45785,1.45795,1.45705,1.4574,481200000.0
2009-04-21 14:33:00,1.45735,1.45735,1.4563,1.4565,536000000.0
2009-04-21 14:34:00,1.4565,1.45665,1.45645,1.4565,274800000.0
2009-04-21 14:35:00,1.4565,1.4577,1.4565,1.4571,380599999.0
2009-04-21 14:36:00,1.4571,1.45835,1.45695,1.4582,563800000.0
2009-04-21 14:37:00,1.4582,1.4582,1.4573,1.4576,608200000.0
2009-04-21 14:38:00,1.45755,1.4581,1.45705,1.45805,510999999.0
2009-04-21 14:39:00,1.4581,1.4585,1.45735,1.45805,936400000.0
2009-04-21 14:40:00,1.45805,1.45865,1.4578,1.45845,888800002.0
2009-04-21 14:41:00,1.45845,1.4597,1.45845,1.45955,568499998.0
2009-04-21 14:42:00,1.45955,1.46015,1.45955,1.45965,903000001.0
2009-04-21 14:43:00,1.45965,1.45995,1.4588,1.4597,726199996.0
2009-04-21 14:44:00,1.4597,1.4601,1.4594,1.4595,425199996.0
2009-04-21 14:45:00,1.4595,1.45965,1.459,1.4591,161100000.0
2009-04-21 14:46:00,1.4592,1.4596,1.4588,1.4596,353000000.0
2009-04-21 14:47:00,1.45955,1.4599,1.45945,1.4598,413800000.0
2009-04-21 14:48:00,1.45975,1.45975,1.45905,1.45905,513199997.0
2009-04-21 14:49:00,1.459,1.45925,1.45865,1.4587,682800000.0
2009-04-21 14:50:00,1.4587,1.4592,1.4587,1.459,579000003.0
2009-04-21 14:51:00,1.459,1.45905,1.45865,1.4589,283300000.0
2009-04-21 14:52:00,1.45895,1.4591,1.45865,1.4588,676399998.0
2009-04-21 14:53:00,1.4588,1.4589,1.4585,1.4586,468399999.0
2009-04-21 14:54:00,1.4585,1.45895,1.45845,1.4587,456400000.0
2009-04-21 14:55:00,1.45875,1.45875,1.45825,1.45855,509400000.0
2009-04-21 14:56:00,1.45855,1.45865,1.4584,1.45845,505599994.0
2009-04-21 14:57:00,1.45845,1.4595,1.4584,1.4595,313000000.0
2009-04-21 14:58:00,1.4595,1.45955,1.45905,1.45905,399000000.0
2009-04-21 14:59:00,1.45915,1.45975,1.45915,1.4592,563600001.0
2009-04-21 15:00:00,1.4592,1.4592,1.4586,1.4588,259400000.0
2009-04-21 15:01:00,1.4587,1.45885,1.45825,1.45825,388599997.0
2009-04-21 15:02:00,1.45825,1.4583,1.45715,1.4573,624199999.0
2009-04-21 15:03:00,1.45725,1.45745,1.4567,1.4569,572199999.0
2009-04-21 15:04:00,1.45675,1.457,1.4567,1.45695,583399999.0
2009-04-21 15:05:00,1.45695,1.45725,1.45695,1.457,688599999.0
2009-04-21 15:06:00,1.45705,1.45735,1.4563,1.4567,532999999.0
2009-04-21 15:07:00,1.4563,1.45785,1.4563,1.45765,697000004.0
2009-04-21 15:08:00,1.45765,1.4582,1.45755,1.45765,651400001.0
2009-04-21 15:09:00,1.4576,1.45785,1.45755,1.45765,297600000.0
2009-04-21 15:10:00,1.45765,1.45825,1.45765,1.45785,647599995.0
2009-04-21 15:11:00,1.45785,1.45805,1.45785,1.45795,366600000.0
2009-04-21 15:12:00,1.4581,1.45825,1.45795,1.45825,571200000.0
2009-04-21 15:13:00,1.45835,1.45895,1.45825,1.45875,522200000.0
2009-04-21 15:14:00,1.45875,1.45875,1.4586,1.4586,310400000.0
2009-04-21 15:15:00,1.4586,1.4586,1.45785,1.4581,560199999.0
2009-04-21 15:16:00,1.45815,1.45845,1.45795,1.45805,512399998.0
2009-04-21 15:17:00,1.45805,1.45815,1.45785,1.45795,641599994.0
2009-04-21 15:18:00,1.45795,1.45795,1.4575,1.45755,533200000.0
2009-04-21 15:19:00,1.45755,1.4578,1.4575,1.45755,596199998.0
2009-04-21 15:20:00,1.45765,1.45785,1.45755,1.4577,186000000.0
2009-04-21 15:21:00,1.45755,1.45795,1.45755,1.45775,357400000.0
2009-04-21 15:22:00,1.45785,1.4582,1.4578,1.4578,208800000.0
2009-04-21 15:23:00,1.458,1.45825,1.45785,1.45785,302800000.0
2009-04-21 15:24:00,1.45795,1.4581,1.4577,1.4577,633000000.0
2009-04-21 15:25:00,1.4576,1.4578,1.45745,1.4578,307999999.0
2009-04-21 15:26:00,1.45785,1.45845,1.4578,1.45845,449800000.0
2009-04-21 15:27:00,1.45845,1.4585,1.4576,1.4577,482800000.0
2009-04-21 15:28:00,1.4576,1.4582,1.4576,1.4577,527000001.0
2009-04-21 15:29:00,1.45765,1.45775,1.4576,1.45765,217000000.0
2009-04-21 15:30:00,1.4577,1.45805,1.45765,1.45785,360800000.0
2009-04-21 15:31:00,1.4579,1.4579,1.4578,1.4578,355800002.0
2009-04-21 15:32:00,1.4578,1.4582,1.4578,1.45805,611400000.0
2009-04-21 15:33:00,1.45805,1.4582,1.45795,1.45815,430800000.0
2009-04-21 15:34:00,1.4582,1.45915,1.4582,1.459,670600001.0
2009-04-21 15:35:00,1.4592,1.46185,1.4592,1.46175,550299998.0
2009-04-21 15:36:00,1.4617,1.46275,1.4616,1.46245,726900004.0
2009-04-21 15:37:00,1.4622,1.46235,1.4615,1.46205,874599992.0
2009-04-21 15:38:00,1.46205,1.4624,1.462,1.46215,458400001.0
2009-04-21 15:39:00,1.4621,1.4639,1.46195,1.46355,584400000.0
2009-04-21 15:40:00,1.46345,1.46375,1.46275,1.46335,487599999.0
2009-04-21 15:41:00,1.46335,1.46335,1.4627,1.46275,527200000.0
2009-04-21 15:42:00,1.46275,1.46305,1.46255,1.46275,530700001.0
2009-04-21 15:43:00,1.46275,1.46275,1.46215,1.46225,505200002.0
2009-04-21 15:44:00,1.4623,1.4623,1.4613,1.4613,226300000.0
2009-04-21 15:45:00,1.4612,1.46205,1.4611,1.46195,516300000.0
2009-04-21 15:46:00,1.462,1.4622,1.46155,1.4621,473000000.0
2009-04-21 15:47:00,1.462,1.462,1.46145,1.46145,278000000.0
2009-04-21 15:48:00,1.46145,1.462,1.46125,1.46125,583999999.0
2009-04-21 15:49:00,1.46125,1.46205,1.4612,1.462,292300000.0
2009-04-21 15:50:00,1.462,1.4628,1.4619,1.4628,107300000.0
2009-04-21 15:51:00,1.46275,1.46355,1.4627,1.46355,219499999.0
2009-04-21 15:52:00,1.46365,1.4639,1.4631,1.4639,363600000.0
2009-04-21 15:53:00,1.46365,1.4642,1.4631,1.464,674400001.0
2009-04-21 15:54:00,1.464,1.4641,1.46255,1.46255,416700000.0
2009-04-21 15:55:00,1.46255,1.4634,1.46215,1.4623,348000000.0
2009-04-21 15:56:00,1.46235,1.4628,1.4622,1.4627,303200000.0
2009-04-21 15:57:00,1.4626,1.4627,1.46175,1.4623,353200000.0
2009-04-21 15:58:00,1.4623,1.4627,1.462,1.4626,366500000.0
2009-04-21 15:59:00,1.4627,1.4628,1.46245,1.46255,547699999.0
2009-04-21 16:00:00,1.4626,1.4626,1.4617,1.4619,455100000.0
2009-04-21 16:01:00,1.4619,1.4619,1.4612,1.4612,779599999.0
2009-04-21 16:02:00,1.46115,1.4617,1.4609,1.46115,690599997.0
2009-04-21 16:03:00,1.46115,1.4613,1.46075,1.46125,744600002.0
2009-04-21 16:04:00,1.4611,1.4615,1.46095,1.4614,583800000.0
2009-04-21 16:05:00,1.4613,1.46165,1.46115,1.46125,737600000.0
2009-04-21 16:06:00,1.4612,1.4614,1.4612,1.4613,372600002.0
2009-04-21 16:07:00,1.4613,1.4618,1.46125,1.4617,514000001.0
2009-04-21 16:08:00,1.46165,1.46235,1.46155,1.4622,651000000.0
2009-04-21 16:09:00,1.4622,1.4632,1.46205,1.463,644200001.0
2009-04-21 16:10:00,1.463,1.4633,1.4627,1.46315,602400000.0
2009-04-21 16:11:00,1.46315,1.46345,1.46285,1.4633,560600000.0
2009-04-21 16:12:00,1.4633,1.46445,1.4633,1.46445,511600000.0
2009-04-21 16:13:00,1.4644,1.4644,1.4628,1.4629,605500000.0
2009-04-21 16:14:00,1.4629,1.463,1.4625,1.4626,637800001.0
2009-04-21 16:15:00,1.4626,1.463,1.46255,1.4626,705399998.0
2009-04-21 16:16:00,1.4627,1.4627,1.4622,1.4624,637399997.0
2009-04-21 16:17:00,1.4624,1.463,1.4624,1.4629,694800001.0
2009-04-21 16:18:00,1.46315,1.4633,1.46245,1.46255,645800000.0
2009-04-21 16:19:00,1.4626,1.4631,1.46255,1.46275,723200000.0
2009-04-21 16:20:00,1.4627,1.4628,1.4624,1.4625,527199999.0
2009-04-21 16:21:00,1.4626,1.4626,1.462,1.462,679800000.0
2009-04-21 16:22:00,1.462,1.4622,1.46195,1.46205,930600002.0
2009-04-21 16:23:00,1.46205,1.4628,1.462,1.4626,688599998.0
2009-04-21 16:24:00,1.4626,1.4627,1.46255,1.4627,293800001.0
2009-04-21 16:25:00,1.4627,1.46275,1.46225,1.4624,471400003.0
2009-04-21 16:26:00,1.4623,1.4624,1.4617,1.4617,554400001.0
2009-04-21 16:27:00,1.46175,1.4619,1.4616,1.4616,551000002.0
2009-04-21 16:28:00,1.4616,1.4617,1.4613,1.46155,808800002.0
2009-04-21 16:29:00,1.4615,1.4618,1.4615,1.4617,1212800004.0
2009-04-21 16:30:00,1.46175,1.46215,1.4617,1.462,1447199993.0
2009-04-21 16:31:00,1.462,1.4622,1.4619,1.4619,223800002.0
2009-04-21 16:32:00,1.4619,1.4621,1.4617,1.46205,524400001.0
2009-04-21 16:33:00,1.46205,1.46215,1.462,1.46205,555199998.0
2009-04-21 16:34:00,1.46205,1.46205,1.46135,1.4615,599399999.0
2009-04-21 16:35:00,1.4616,1.4618,1.46105,1.46105,554999999.0
2009-04-21 16:36:00,1.46105,1.4615,1.46105,1.4615,457599999.0
2009-04-21 16:37:00,1.4615,1.462,1.4615,1.4618,518199999.0
2009-04-21 16:38:00,1.46175,1.462,1.4615,1.462,499600002.0
2009-04-21 16:39:00,1.462,1.462,1.4617,1.46185,822599999.0
2009-04-21 16:40:00,1.46175,1.46215,1.46175,1.462,454600002.0
2009-04-21 16:41:00,1.462,1.46205,1.46175,1.46185,533200002.0
2009-04-21 16:42:00,1.46185,1.4622,1.46175,1.46215,449000000.0
2009-04-21 16:43:00,1.4623,1.46245,1.4621,1.46215,354599998.0
2009-04-21 16:44:00,1.46215,1.4633,1.46215,1.46305,555599996.0
2009-04-21 16:45:00,1.46305,1.4632,1.46275,1.4632,492600000.0
2009-04-21 16:46:00,1.4631,1.4632,1.46295,1.463,276800000.0
2009-04-21 16:47:00,1.463,1.463,1.4625,1.4625,218200000.0
2009-04-21 16:48:00,1.4625,1.4633,1.4625,1.4633,274600000.0
2009-04-21 16:49:00,1.46315,1.4636,1.46235,1.4624,778399999.0
2009-04-21 16:50:00,1.4624,1.4632,1.4624,1.4632,568199999.0
2009-04-21 16:51:00,1.4631,1.46315,1.4626,1.4627,393600000.0
2009-04-21 16:52:00,1.4627,1.4627,1.4621,1.4623,671000001.0
2009-04-21 16:53:00,1.4623,1.4627,1.4621,1.4627,497600000.0
2009-04-21 16:54:00,1.46265,1.4628,1.4623,1.4623,366800000.0
2009-04-21 16:55:00,1.4623,1.4626,1.46225,1.4623,552799999.0
2009-04-21 16:56:00,1.4624,1.463,1.46235,1.46275,256600000.0
2009-04-21 16:57:00,1.46275,1.4635,1.4626,1.4635,489000001.0
2009-04-21 16:58:00,1.4635,1.4636,1.46285,1.46295,676399999.0
2009-04-21 16:59:00,1.46295,1.46305,1.46165,1.46175,671699998.0
2009-04-21 17:00:00,1.4618,1.46285,1.4616,1.4628,322400000.0
2009-04-21 17:01:00,1.46285,1.46375,1.4627,1.46375,643200000.0
2009-04-21 17:02:00,1.46375,1.46505,1.4634,1.46505,820800000.0
2009-04-21 17:03:00,1.46495,1.465,1.46445,1.4648,723799999.0
2009-04-21 17:04:00,1.4648,1.46515,1.46445,1.4645,558000000.0
2009-04-21 17:05:00,1.4645,1.4654,1.46445,1.4647,718899998.0
2009-04-21 17:06:00,1.46475,1.4649,1.46455,1.46485,388600000.0
2009-04-21 17:07:00,1.46485,1.465,1.4645,1.4646,326000000.0
2009-04-21 17:08:00,1.4645,1.46515,1.4645,1.46505,662999997.0
2009-04-21 17:09:00,1.46505,1.4656,1.46505,1.4655,481200000.0
2009-04-21 17:10:00,1.4657,1.4657,1.46515,1.4655,546199999.0
2009-04-21 17:11:00,1.4655,1.46565,1.4651,1.4651,493000002.0
2009-04-21 17:12:00,1.4651,1.4654,1.4648,1.46505,774199999.0
2009-04-21 17:13:00,1.465,1.4656,1.46485,1.4655,766799997.0
2009-04-21 17:14:00,1.4655,1.4658,1.4649,1.4652,757000000.0
2009-04-21 17:15:00,1.4652,1.4659,1.4652,1.4659,564000002.0
2009-04-21 17:16:00,1.4659,1.4667,1.4659,1.4661,607299999.0
2009-04-21 17:17:00,1.4663,1.46725,1.4663,1.46685,767200000.0
2009-04-21 17:18:00,1.4668,1.4669,1.4661,1.46615,639000001.0
2009-04-21 17:19:00,1.4662,1.4669,1.46615,1.4669,431400001.0
2009-04-21 17:20:00,1.467,1.4673,1.467,1.46715,583200007.0
2009-04-21 17:21:00,1.4672,1.4672,1.4665,1.4665,476400000.0
2009-04-21 17:22:00,1.4665,1.4673,1.4665,1.46655,445800000.0
2009-04-21 17:23:00,1.46655,1.4669,1.4665,1.46655,594400000.0
2009-04-21 17:24:00,1.46655,1.4672,1.46655,1.4666,525600000.0
2009-04-21 17:25:00,1.4666,1.46675,1.46645,1.4665,687799997.0
2009-04-21 17:26:00,1.4665,1.4665,1.4658,1.4658,698199999.0
2009-04-21 17:27:00,1.4657,1.466,1.4656,1.46585,506400000.0
2009-04-21 17:28:00,1.4658,1.4658,1.46505,1.46515,512699998.0
2009-04-21 17:29:00,1.4652,1.4653,1.46485,1.46495,451500000.0
2009-04-21 17:30:00,1.46495,1.4652,1.4648,1.46505,486399998.0
2009-04-21 17:31:00,1.46495,1.4657,1.46495,1.46565,282200000.0
2009-04-21 17:32:00,1.46565,1.4657,1.46555,1.4656,172800000.0
2009-04-21 17:33:00,1.4656,1.46605,1.4656,1.4659,426800000.0
2009-04-21 17:34:00,1.4659,1.46615,1.4659,1.466,413600000.0
2009-04-21 17:35:00,1.46615,1.46615,1.46595,1.4661,128400000.0
2009-04-21 17:36:00,1.46605,1.46605,1.46555,1.46565,310400001.0
2009-04-21 17:37:00,1.46565,1.46565,1.4652,1.46555,737199999.0
2009-04-21 17:38:00,1.46555,1.46565,1.4653,1.46565,644700000.0
2009-04-21 17:39:00,1.46565,1.46595,1.46565,1.4658,297200000.0
2009-04-21 17:40:00,1.466,1.466,1.4651,1.46545,519300000.0
2009-04-21 17:41:00,1.46545,1.466,1.46545,1.46595,242600000.0
2009-04-21 17:42:00,1.466,1.466,1.4658,1.46595,309400000.0
2009-04-21 17:43:00,1.46595,1.4673,1.46595,1.467,554200000.0
2009-04-21 17:44:00,1.467,1.467,1.4666,1.46685,293500000.0
2009-04-21 17:45:00,1.46685,1.46795,1.46685,1.46775,573099999.0
2009-04-21 17:46:00,1.46775,1.4686,1.46775,1.46835,443800000.0
2009-04-21 17:47:00,1.4684,1.4684,1.4677,1.46815,535099999.0
2009-04-21 17:48:00,1.46815,1.4686,1.4679,1.4679,506600000.0
2009-04-21 17:49:00,1.4678,1.468,1.4677,1.46785,346399999.0
2009-04-21 17:50:00,1.46785,1.46795,1.46745,1.46745,448600000.0
2009-04-21 17:51:00,1.4673,1.4673,1.46685,1.46725,419200000.0
2009-04-21 17:52:00,1.46725,1.46725,1.467,1.4671,407599999.0
2009-04-21 17:53:00,1.4671,1.46715,1.4666,1.4666,396899998.0
2009-04-21 17:54:00,1.4666,1.4685,1.4666,1.46785,660200000.0
2009-04-21 17:55:00,1.4678,1.47005,1.4675,1.4699,966199997.0
2009-04-21 17:56:00,1.46995,1.47045,1.4697,1.4698,736400000.0
2009-04-21 17:57:00,1.4698,1.4706,1.4694,1.4706,850600007.0
2009-04-21 17:58:00,1.4706,1.47075,1.46965,1.4698,798699998.0
2009-04-21 17:59:00,1.4698,1.46985,1.4693,1.4694,501700000.0
2009-04-21 18:00:00,1.46945,1.4696,1.4691,1.4693,442500000.0
2009-04-21 18:01:00,1.4694,1.4694,1.46825,1.46825,628199996.0
2009-04-21 18:02:00,1.46815,1.4687,1.46815,1.46855,478200000.0
2009-04-21 18:03:00,1.4686,1.46905,1.4684,1.4689,619400000.0
2009-04-21 18:04:00,1.4687,1.4688,1.46855,1.46865,1027600004.0
2009-04-21 18:05:00,1.46865,1.46905,1.46865,1.46905,754999999.0
2009-04-21 18:06:00,1.46905,1.46905,1.467,1.467,765599999.0
2009-04-21 18:07:00,1.4671,1.4676,1.46685,1.4672,806000000.0
2009-04-21 18:08:00,1.46725,1.46735,1.46695,1.4672,396400000.0
2009-04-21 18:09:00,1.4672,1.4672,1.46645,1.46645,561199999.0
2009-04-21 18:10:00,1.46645,1.46665,1.46555,1.46565,422600000.0
2009-04-21 18:11:00,1.4656,1.46585,1.46545,1.46555,780000001.0
2009-04-21 18:12:00,1.46555,1.46615,1.46555,1.46605,463200000.0
2009-04-21 18:13:00,1.46605,1.46665,1.46595,1.4664,407499999.0
2009-04-21 18:14:00,1.4664,1.4667,1.4664,1.4667,446799999.0
2009-04-21 18:15:00,1.46655,1.4667,1.46655,1.46665,550799992.0
2009-04-21 18:16:00,1.46665,1.46725,1.46655,1.46705,375799998.0
2009-04-21 18:17:00,1.46705,1.46735,1.4669,1.467,390099998.0
2009-04-21 18:18:00,1.46705,1.46735,1.467,1.46725,373400000.0
2009-04-21 18:19:00,1.4672,1.4675,1.46715,1.4673,144000000.0
2009-04-21 18:20:00,1.4674,1.47025,1.4674,1.46975,467199999.0
2009-04-21 18:21:00,1.46975,1.47005,1.4694,1.47005,409200000.0
2009-04-21 18:22:00,1.47005,1.4702,1.46945,1.46955,485800000.0
2009-04-21 18:23:00,1.46955,1.4697,1.46945,1.4697,291000000.0
2009-04-21 18:24:00,1.46965,1.46965,1.46935,1.46955,169799999.0
2009-04-21 18:25:00,1.4695,1.4697,1.4693,1.46945,357799999.0
2009-04-21 18:26:00,1.4694,1.46945,1.4692,1.4693,220800000.0
2009-04-21 18:27:00,1.4693,1.46935,1.46895,1.46895,226600000.0
2009-04-21 18:28:00,1.46905,1.46905,1.46815,1.46865,517399999.0
2009-04-21 18:29:00,1.46865,1.46905,1.4684,1.4684,573399999.0
2009-04-21 18:30:00,1.4684,1.4689,1.4681,1.4687,267000000.0
2009-04-21 18:31:00,1.4687,1.4695,1.46865,1.4695,399199998.0
2009-04-21 18:32:00,1.4695,1.4702,1.4695,1.47015,445399999.0
2009-04-21 18:33:00,1.47015,1.4703,1.46975,1.47,472999996.0
2009-04-21 18:34:00,1.47,1.4702,1.46985,1.4699,415599999.0
2009-04-21 18:35:00,1.47005,1.4705,1.47005,1.4703,317399998.0
2009-04-21 18:36:00,1.4703,1.4703,1.4701,1.4701,396799993.0
2009-04-21 18:37:00,1.47005,1.47005,1.46945,1.46955,498399999.0
2009-04-21 18:38:00,1.4697,1.46975,1.4697,1.46975,56000000.0
2009-04-21 18:39:00,1.4698,1.4698,1.4691,1.4691,321599996.0
2009-04-21 18:40:00,1.46915,1.4701,1.46915,1.4701,414600000.0
2009-04-21 18:41:00,1.4701,1.4701,1.46975,1.4698,379699999.0
2009-04-21 18:42:00,1.4698,1.47005,1.4695,1.4695,227399996.0
2009-04-21 18:43:00,1.4695,1.4695,1.46895,1.469,695999998.0
2009-04-21 18:44:00,1.46915,1.46925,1.469,1.4692,181200000.0
2009-04-21 18:45:00,1.46925,1.47045,1.4692,1.47045,244799999.0
2009-04-21 18:46:00,1.4705,1.4706,1.4703,1.4704,358999998.0
2009-04-21 18:47:00,1.4705,1.4706,1.4704,1.4706,366200000.0
2009-04-21 18:48:00,1.4706,1.4706,1.47045,1.4705,167000000.0
2009-04-21 18:49:00,1.47035,1.4704,1.47025,1.47025,243900000.0
2009-04-21 18:50:00,1.47025,1.4703,1.4701,1.4702,325600000.0
2009-04-21 18:51:00,1.4702,1.4705,1.46965,1.46965,207200000.0
2009-04-21 18:52:00,1.46965,1.4698,1.46935,1.46975,414600000.0
2009-04-21 18:53:00,1.46975,1.4704,1.46975,1.47035,260600000.0
2009-04-21 18:54:00,1.47035,1.4706,1.4701,1.4702,332700000.0
2009-04-21 18:55:00,1.4702,1.47065,1.47005,1.4703,378799996.0
2009-04-21 18:56:00,1.47025,1.4703,1.47005,1.47005,182200000.0
2009-04-21 18:57:00,1.47,1.4701,1.46965,1.4698,264799998.0
2009-04-21 18:58:00,1.46975,1.46995,1.4693,1.4695,499800000.0
2009-04-21 18:59:00,1.4695,1.4695,1.46915,1.4692,318400000.0
2009-04-21 19:00:00,1.46935,1.46945,1.4692,1.46925,346200000.0
2009-04-21 19:01:00,1.46925,1.4694,1.46925,1.4694,370000000.0
2009-04-21 19:02:00,1.4694,1.46965,1.4693,1.46955,266200001.0
2009-04-21 19:03:00,1.46955,1.46965,1.4693,1.4694,478399993.0
2009-04-21 19:04:00,1.4693,1.4693,1.46885,1.46885,376600002.0
2009-04-21 19:05:00,1.46885,1.46885,1.46845,1.46845,119400000.0
2009-04-21 19:06:00,1.4684,1.4688,1.46825,1.4684,315000000.0
2009-04-21 19:07:00,1.46845,1.46885,1.46835,1.46865,430400000.0
2009-04-21 19:08:00,1.46865,1.4689,1.46845,1.4687,323400000.0
2009-04-21 19:09:00,1.46885,1.469,1.4688,1.4689,147600000.0
2009-04-21 19:10:00,1.4689,1.4692,1.46885,1.4691,154400000.0
2009-04-21 19:11:00,1.4691,1.46935,1.46895,1.46935,246200000.0
2009-04-21 19:12:00,1.4694,1.4696,1.46925,1.4694,215400001.0
2009-04-21 19:13:00,1.4695,1.4695,1.46935,1.4694,120800000.0
2009-04-21 19:14:00,1.46945,1.4695,1.46915,1.4692,165400000.0
2009-04-21 19:15:00,1.4692,1.4694,1.4692,1.4693,213599999.0
2009-04-21 19:16:00,1.4692,1.4694,1.4692,1.4693,417400000.0
2009-04-21 19:17:00,1.46935,1.4694,1.46905,1.4692,150400000.0
2009-04-21 19:18:00,1.4692,1.4694,1.4691,1.4694,677799996.0
2009-04-21 19:19:00,1.4694,1.4694,1.4691,1.4691,224000000.0
2009-04-21 19:20:00,1.4691,1.4693,1.4691,1.4692,342399994.0
2009-04-21 19:21:00,1.4693,1.4694,1.46915,1.46915,275199998.0
2009-04-21 19:22:00,1.46915,1.46915,1.46885,1.46895,240000000.0
2009-04-21 19:23:00,1.46895,1.4691,1.4688,1.46885,157400000.0
2009-04-21 19:24:00,1.46885,1.46885,1.46865,1.46875,219200000.0
2009-04-21 19:25:00,1.46865,1.46865,1.4684,1.4685,167999999.0
2009-04-21 19:26:00,1.46845,1.4688,1.46845,1.46865,249799999.0
2009-04-21 19:27:00,1.46865,1.46865,1.4684,1.4684,119400000.0
2009-04-21 19:28:00,1.4684,1.4686,1.4684,1.46845,157800000.0
2009-04-21 19:29:00,1.4685,1.4686,1.46845,1.46855,130000000.0
2009-04-21 19:30:00,1.46855,1.46875,1.46845,1.46875,281600000.0
2009-04-21 19:31:00,1.46865,1.4687,1.46815,1.4682,418800000.0
2009-04-21 19:32:00,1.4682,1.4683,1.4678,1.4679,327899998.0
2009-04-21 19:33:00,1.468,1.468,1.4677,1.4677,314199996.0
2009-04-21 19:34:00,1.4677,1.4678,1.4676,1.4676,276799999.0
2009-04-21 19:35:00,1.4676,1.4682,1.4676,1.46805,335399998.0
2009-04-21 19:36:00,1.46805,1.4683,1.468,1.4683,82599998.0
2009-04-21 19:37:00,1.4683,1.4684,1.46825,1.4684,66800000.0
2009-04-21 19:38:00,1.46835,1.4684,1.46825,1.4683,91200000.0
2009-04-21 19:39:00,1.46835,1.46845,1.46825,1.46835,203200000.0
2009-04-21 19:40:00,1.4685,1.469,1.4685,1.469,146399999.0
2009-04-21 19:41:00,1.469,1.4693,1.469,1.4691,180199999.0
2009-04-21 19:42:00,1.4693,1.46955,1.4691,1.46935,242400000.0
2009-04-21 19:43:00,1.46935,1.46945,1.46935,1.4694,295399998.0
2009-04-21 19:44:00,1.4694,1.4695,1.4693,1.4694,105199999.0
2009-04-21 19:45:00,1.46935,1.46945,1.4693,1.46945,224799999.0
2009-04-21 19:46:00,1.46945,1.4699,1.46945,1.4697,236000000.0
2009-04-21 19:47:00,1.4697,1.46975,1.4697,1.4697,139999999.0
2009-04-21 19:48:00,1.4697,1.4698,1.4696,1.4698,187000000.0
2009-04-21 19:49:00,1.46975,1.46975,1.469,1.4691,277000000.0
2009-04-21 19:50:00,1.4691,1.46915,1.46885,1.469,210400000.0
2009-04-21 19:51:00,1.4691,1.4691,1.4689,1.469,159600000.0
2009-04-21 19:52:00,1.469,1.4691,1.4689,1.4689,285000000.0
2009-04-21 19:53:00,1.4689,1.4689,1.4688,1.4688,80000000.0
2009-04-21 19:54:00,1.46875,1.4688,1.4686,1.4687,163600000.0
2009-04-21 19:55:00,1.4689,1.4689,1.4687,1.46875,67200000.0
2009-04-21 19:56:00,1.46875,1.46915,1.46875,1.46895,379399999.0
2009-04-21 19:57:00,1.4691,1.4692,1.4688,1.46905,377799998.0
2009-04-21 19:58:00,1.4691,1.4692,1.46905,1.46905,291000000.0
2009-04-21 19:59:00,1.46905,1.4693,1.46905,1.4693,322400000.0
2009-04-21 20:00:00,1.4693,1.4698,1.4693,1.4698,148200000.0
2009-04-21 20:01:00,1.4698,1.4698,1.4694,1.46945,248999997.0
2009-04-21 20:02:00,1.4694,1.46945,1.4693,1.4693,116799999.0
2009-04-21 20:03:00,1.4693,1.4693,1.46875,1.46875,182399999.0
2009-04-21 20:04:00,1.4689,1.46895,1.4688,1.4689,78400000.0
2009-04-21 20:05:00,1.4689,1.469,1.4688,1.4688,198599998.0
2009-04-21 20:06:00,1.4688,1.46885,1.4688,1.4688,66999999.0
2009-04-21 20:07:00,1.4688,1.469,1.4687,1.4688,132400000.0
2009-04-21 20:08:00,1.4688,1.4688,1.4687,1.4687,148600000.0
2009-04-21 20:09:00,1.4687,1.4691,1.46865,1.46905,125200000.0
2009-04-21 20:10:00,1.46905,1.4693,1.4688,1.46905,408600000.0
2009-04-21 20:11:00,1.46905,1.4691,1.469,1.469,222200000.0
2009-04-21 20:12:00,1.469,1.46925,1.46895,1.46905,153600000.0
2009-04-21 20:13:00,1.46905,1.46905,1.4688,1.4689,136000000.0
2009-04-21 20:14:00,1.4689,1.469,1.4685,1.4686,260400000.0
2009-04-21 20:15:00,1.4686,1.4686,1.4679,1.468,317600001.0
2009-04-21 20:16:00,1.4679,1.4679,1.4673,1.46735,319000000.0
2009-04-21 20:17:00,1.46735,1.4678,1.46735,1.4677,359600000.0
2009-04-21 20:18:00,1.46775,1.46775,1.46755,1.4676,160000000.0
2009-04-21 20:19:00,1.4676,1.4677,1.4674,1.4676,384799999.0
2009-04-21 20:20:00,1.4676,1.46765,1.4675,1.4675,262999999.0
2009-04-21 20:21:00,1.4676,1.4678,1.4676,1.4677,333400000.0
2009-04-21 20:22:00,1.4677,1.4677,1.4677,1.4677,22400000.0
2009-04-21 20:23:00,1.4677,1.46775,1.4675,1.4675,219800000.0
2009-04-21 20:24:00,1.4675,1.4675,1.46735,1.4675,186200000.0
2009-04-21 20:25:00,1.46745,1.4675,1.46745,1.4675,208000000.0
2009-04-21 20:26:00,1.4675,1.4675,1.467,1.46725,310800000.0
2009-04-21 20:27:00,1.4674,1.46775,1.46725,1.46765,306600000.0
2009-04-21 20:28:00,1.46765,1.468,1.4676,1.468,356800000.0
2009-04-21 20:29:00,1.468,1.4681,1.468,1.46805,144000000.0
2009-04-21 20:30:00,1.46805,1.4682,1.4675,1.4676,275200000.0
2009-04-21 20:31:00,1.4676,1.4676,1.4666,1.46715,372200000.0
2009-04-21 20:32:00,1.46715,1.46715,1.467,1.4671,293000000.0
2009-04-21 20:33:00,1.467,1.4671,1.46655,1.4666,269000000.0
2009-04-21 20:34:00,1.46655,1.46685,1.4665,1.4665,147600000.0
2009-04-21 20:35:00,1.4665,1.4678,1.4665,1.46775,434999999.0
2009-04-21 20:36:00,1.4677,1.46795,1.46765,1.46775,222400000.0
2009-04-21 20:37:00,1.46775,1.4681,1.4677,1.4679,228000000.0
2009-04-21 20:38:00,1.4679,1.4685,1.4679,1.4685,346800000.0
2009-04-21 20:39:00,1.4685,1.4686,1.46835,1.4684,163600000.0
2009-04-21 20:40:00,1.4684,1.46845,1.46815,1.4682,134599999.0
2009-04-21 20:41:00,1.46805,1.4682,1.46795,1.4681,261600000.0
2009-04-21 20:42:00,1.4681,1.4681,1.46785,1.46785,298200000.0
2009-04-21 20:43:00,1.46785,1.4681,1.46755,1.46755,312999994.0
2009-04-21 20:44:00,1.46755,1.4678,1.46735,1.4676,257600000.0
2009-04-21 20:45:00,1.4676,1.4681,1.4676,1.4678,263100001.0
2009-04-21 20:46:00,1.468,1.4685,1.46795,1.46795,354399999.0
2009-04-21 20:47:00,1.46795,1.46795,1.4678,1.4679,206600002.0
2009-04-21 20:48:00,1.46805,1.4683,1.46805,1.46805,316900000.0
2009-04-21 20:49:00,1.46805,1.46805,1.4676,1.4676,367599996.0
2009-04-21 20:50:00,1.4677,1.4679,1.4667,1.4668,428000001.0
2009-04-21 20:51:00,1.4669,1.4672,1.46645,1.4665,423000000.0
2009-04-21 20:52:00,1.4664,1.4666,1.4663,1.4664,412200000.0
2009-04-21 20:53:00,1.46645,1.46645,1.4663,1.4663,401999996.0
2009-04-21 20:54:00,1.4663,1.4664,1.4663,1.4664,44200000.0
2009-04-21 20:55:00,1.4664,1.4664,1.4656,1.46605,304399999.0
2009-04-21 20:56:00,1.46605,1.4662,1.46605,1.4662,278800000.0
2009-04-21 20:57:00,1.4661,1.4663,1.4661,1.4663,212999999.0
2009-04-21 20:58:00,1.4663,1.4665,1.4663,1.4664,186000000.0
2009-04-21 20:59:00,1.4664,1.46665,1.4662,1.4662,313499998.0
2009-04-21 21:00:00,1.4662,1.4662,1.46605,1.4661,398399999.0
2009-04-21 21:01:00,1.4662,1.4666,1.4661,1.4665,473800000.0
2009-04-21 21:02:00,1.4665,1.4669,1.4665,1.4667,314399996.0
2009-04-21 21:03:00,1.46665,1.4667,1.46635,1.4665,451999999.0
2009-04-21 21:04:00,1.4665,1.4666,1.4663,1.4664,57600000.0
2009-04-21 21:05:00,1.4666,1.4666,1.46625,1.4663,387200000.0
2009-04-21 21:06:00,1.4663,1.4664,1.4661,1.4664,70800000.0
2009-04-21 21:07:00,1.4665,1.4667,1.4663,1.4665,177600000.0
2009-04-21 21:08:00,1.4666,1.4672,1.46655,1.46675,317099998.0
2009-04-21 21:09:00,1.4669,1.46715,1.4668,1.46715,88400000.0
2009-04-21 21:10:00,1.46725,1.46765,1.46705,1.46725,457400000.0
2009-04-21 21:11:00,1.46725,1.4679,1.46725,1.4676,282000001.0
2009-04-21 21:12:00,1.4676,1.46785,1.4676,1.46785,136800000.0
2009-04-21 21:13:00,1.46785,1.46785,1.4673,1.4673,179600000.0
2009-04-21 21:14:00,1.4673,1.4675,1.4673,1.4675,77800000.0
2009-04-21 21:15:00,1.4675,1.4677,1.4674,1.46745,458399999.0
2009-04-21 21:16:00,1.4675,1.4678,1.4675,1.4677,455600000.0
2009-04-21 21:17:00,1.46775,1.46805,1.46765,1.4677,245200000.0
2009-04-21 21:18:00,1.4677,1.4678,1.46745,1.46745,207800000.0
2009-04-21 21:19:00,1.46745,1.4677,1.4674,1.4676,297600000.0
2009-04-21 21:20:00,1.4676,1.4676,1.46745,1.46745,145600000.0
2009-04-21 21:21:00,1.4674,1.4674,1.46715,1.46715,424400000.0
2009-04-21 21:22:00,1.4672,1.4674,1.4671,1.46725,269899999.0
2009-04-21 21:23:00,1.46725,1.4673,1.46705,1.4671,576099999.0
2009-04-21 21:24:00,1.4671,1.4672,1.4666,1.4666,351100000.0
2009-04-21 21:25:00,1.4667,1.4668,1.4667,1.46675,334000000.0
2009-04-21 21:26:00,1.46675,1.46675,1.46655,1.4666,174400000.0
2009-04-21 21:27:00,1.4666,1.4666,1.4662,1.4662,236800000.0
2009-04-21 21:28:00,1.4662,1.4662,1.46595,1.4661,221600000.0
2009-04-21 21:29:00,1.4662,1.4662,1.4659,1.4659,290399999.0
2009-04-21 21:30:00,1.46595,1.466,1.4659,1.46595,78400000.0
2009-04-21 21:31:00,1.46595,1.466,1.46585,1.4659,154400000.0
2009-04-21 21:32:00,1.46595,1.466,1.46585,1.466,144800000.0
2009-04-21 21:33:00,1.466,1.46605,1.4659,1.46605,177600000.0
2009-04-21 21:34:00,1.46605,1.4662,1.466,1.4661,97600000.0
2009-04-21 21:35:00,1.46605,1.4661,1.46595,1.46595,274000000.0
2009-04-21 21:36:00,1.46585,1.46595,1.46585,1.4659,59400000.0
2009-04-21 21:37:00,1.4659,1.4659,1.4659,1.4659,16800000.0
2009-04-21 21:38:00,1.46585,1.46595,1.46575,1.46585,204600000.0
2009-04-21 21:39:00,1.4659,1.46635,1.4659,1.46635,397800000.0
2009-04-21 21:40:00,1.46635,1.4664,1.4662,1.46625,284000000.0
2009-04-21 21:41:00,1.46615,1.4664,1.46595,1.4664,411200000.0
2009-04-21 21:42:00,1.4664,1.4664,1.4662,1.4662,272000000.0
2009-04-21 21:43:00,1.46615,1.4666,1.46615,1.46625,288399997.0
2009-04-21 21:44:00,1.46625,1.4664,1.4661,1.4664,338399998.0
2009-04-21 21:45:00,1.4664,1.4664,1.4658,1.46605,270400000.0
2009-04-21 21:46:00,1.46605,1.4661,1.46595,1.46605,426200000.0
2009-04-21 21:47:00,1.46605,1.46605,1.4658,1.4659,668400000.0
2009-04-21 21:48:00,1.4659,1.46595,1.4658,1.4658,130400000.0
2009-04-21 21:49:00,1.466,1.4663,1.466,1.4662,144000000.0
2009-04-21 21:50:00,1.4662,1.4664,1.4662,1.4662,87400000.0
2009-04-21 21:51:00,1.4662,1.4662,1.46615,1.4662,118400000.0
2009-04-21 21:52:00,1.4662,1.4662,1.4661,1.4661,68800000.0
2009-04-21 21:53:00,1.4661,1.4661,1.46585,1.46595,358399999.0
2009-04-21 21:54:00,1.46605,1.4662,1.46605,1.46615,198900000.0
2009-04-21 21:55:00,1.46615,1.4664,1.46615,1.4664,113900000.0
2009-04-21 21:56:00,1.4664,1.46655,1.4664,1.46655,172800000.0
2009-04-21 21:57:00,1.46655,1.46705,1.46655,1.4669,115000000.0
2009-04-21 21:58:00,1.4669,1.4669,1.46665,1.46685,148000000.0
2009-04-21 21:59:00,1.46685,1.4673,1.46685,1.46695,260200000.0
2009-04-21 22:00:00,1.4669,1.46695,1.46635,1.4664,166200000.0
2009-04-21 22:01:00,1.46645,1.46665,1.46645,1.4665,151200000.0
2009-04-21 22:02:00,1.4665,1.46675,1.4665,1.46675,76800000.0
2009-04-21 22:03:00,1.46675,1.4669,1.4666,1.4668,105000000.0
2009-04-21 22:04:00,1.4669,1.4673,1.4668,1.46705,137400000.0
2009-04-21 22:05:00,1.467,1.4671,1.467,1.4671,31100000.0
2009-04-21 22:06:00,1.4671,1.4671,1.467,1.467,29700000.0
2009-04-21 22:07:00,1.4671,1.4671,1.46705,1.46705,81600000.0
2009-04-21 22:08:00,1.4672,1.4673,1.46705,1.46705,115900000.0
2009-04-21 22:09:00,1.46705,1.46715,1.467,1.467,36000000.0
2009-04-21 22:10:00,1.4671,1.4671,1.467,1.4671,17000000.0
2009-04-21 22:11:00,1.467,1.467,1.467,1.467,62400000.0
2009-04-21 22:12:00,1.467,1.46725,1.467,1.4671,116200000.0
2009-04-21 22:13:00,1.4671,1.46715,1.4671,1.46715,74200000.0
2009-04-21 22:14:00,1.46715,1.46735,1.46715,1.4673,35900000.0
2009-04-21 22:15:00,1.4674,1.46745,1.46705,1.4674,55899999.0
2009-04-21 22:16:00,1.46735,1.46735,1.4671,1.4671,28200000.0
2009-04-21 22:17:00,1.4671,1.46725,1.4671,1.46725,16000000.0
2009-04-21 22:18:00,1.46725,1.4673,1.4671,1.46725,37200000.0
2009-04-21 22:19:00,1.46689,1.46701,1.46689,1.46691,201200000.0
2009-04-21 22:20:00,1.4672,1.4676,1.4671,1.4676,96000000.0
2009-04-21 22:21:00,1.4675,1.4675,1.4672,1.4673,298400000.0
2009-04-21 22:22:00,1.4673,1.4673,1.46715,1.46715,20200000.0
2009-04-21 22:23:00,1.4672,1.4673,1.4672,1.4673,20800000.0
2009-04-21 22:24:00,1.4673,1.4673,1.4672,1.4672,10600000.0
2009-04-21 22:25:00,1.4672,1.4672,1.46715,1.46715,81600000.0
2009-04-21 22:26:00,1.46715,1.4672,1.46715,1.4672,46400000.0
2009-04-21 22:27:00,1.4672,1.4672,1.4671,1.46715,50000000.0
2009-04-21 22:28:00,1.46715,1.4673,1.46705,1.4671,246999999.0
2009-04-21 22:29:00,1.4671,1.4671,1.4671,1.4671,12800000.0
2009-04-21 22:30:00,1.46683,1.46703,1.46679,1.46679,56200000.0
2009-04-21 22:31:00,1.4671,1.4671,1.4671,1.4671,8000000.0
2009-04-21 22:32:00,1.4671,1.4672,1.4671,1.4672,94400000.0
2009-04-21 22:33:00,1.4672,1.4672,1.4672,1.4672,57600000.0
2009-04-21 22:34:00,1.4672,1.4672,1.46715,1.46715,38400000.0
2009-04-21 22:35:00,1.4671,1.4673,1.4671,1.46725,65400000.0
2009-04-21 22:36:00,1.46725,1.4673,1.4672,1.4673,24000000.0
2009-04-21 22:37:00,1.46725,1.4675,1.46725,1.4673,75200000.0
2009-04-21 22:38:00,1.4673,1.4678,1.4673,1.4678,54400000.0
2009-04-21 22:39:00,1.46785,1.4682,1.4677,1.4677,141000000.0
2009-04-21 22:40:00,1.4677,1.4677,1.4677,1.4677,28800000.0
2009-04-21 22:41:00,1.4677,1.4678,1.4677,1.46775,60800000.0
2009-04-21 22:42:00,1.46775,1.4678,1.46775,1.46775,49600000.0
2009-04-21 22:43:00,1.46775,1.4678,1.46775,1.4678,9600000.0
2009-04-21 22:44:00,1.4678,1.46785,1.4678,1.46785,8000000.0
2009-04-21 22:45:00,1.46785,1.4683,1.46785,1.4681,105200000.0
2009-04-21 22:46:00,1.4681,1.46865,1.4681,1.46865,83200000.0
2009-04-21 22:47:00,1.46865,1.46875,1.4686,1.46865,57600000.0
2009-04-21 22:48:00,1.46855,1.4686,1.4682,1.4685,180600000.0
2009-04-21 22:49:00,1.4685,1.46865,1.46815,1.4683,200400000.0
2009-04-21 22:50:00,1.4683,1.4683,1.46805,1.46805,62400000.0
2009-04-21 22:51:00,1.46815,1.46815,1.46815,1.46815,6400000.0
2009-04-21 22:52:00,1.4682,1.4683,1.46815,1.46815,58400000.0
2009-04-21 22:53:00,1.4681,1.4682,1.468,1.4682,83800000.0
2009-04-21 22:54:00,1.4682,1.4682,1.46815,1.4682,57900000.0
2009-04-21 22:55:00,1.46815,1.46815,1.46795,1.4681,78400000.0
2009-04-21 22:56:00,1.4681,1.4681,1.4681,1.4681,9600000.0
2009-04-21 22:57:00,1.4681,1.4681,1.468,1.468,44800000.0
2009-04-21 22:58:00,1.468,1.468,1.46725,1.4675,196000000.0
2009-04-21 22:59:00,1.46745,1.46765,1.46715,1.46725,129800000.0
2009-04-21 23:00:00,1.46705,1.4671,1.467,1.4671,9600000.0
2009-04-21 23:01:00,1.46699,1.46721,1.4669,1.46706,97600000.0
2009-04-21 23:02:00,1.46715,1.46735,1.46715,1.4673,34400000.0
2009-04-21 23:03:00,1.4672,1.4672,1.46715,1.46715,24000000.0
2009-04-21 23:04:00,1.4672,1.4673,1.4672,1.4673,19200000.0
2009-04-21 23:05:00,1.46735,1.46735,1.46735,1.46735,14400000.0
2009-04-21 23:06:00,1.4674,1.46755,1.4674,1.46755,6400000.0
2009-04-21 23:07:00,1.4676,1.4676,1.46745,1.4676,25600000.0
2009-04-21 23:08:00,1.46745,1.46775,1.4674,1.46745,106600000.0
2009-04-21 23:09:00,1.46733,1.46747,1.46725,1.46725,95400000.0
2009-04-21 23:10:00,1.4675,1.4675,1.4675,1.4675,14400000.0
2009-04-21 23:11:00,1.4675,1.4675,1.46745,1.46745,10400000.0
2009-04-21 23:12:00,1.4676,1.4676,1.46735,1.46745,56800000.0
2009-04-21 23:13:00,1.46745,1.46745,1.46745,1.46745,9600000.0
2009-04-21 23:14:00,1.46745,1.4676,1.46745,1.4676,8000000.0
2009-04-21 23:15:00,1.46755,1.46765,1.46755,1.4676,14400000.0
2009-04-21 23:16:00,1.4676,1.4676,1.46735,1.46735,50400000.0
2009-04-21 23:17:00,1.46718,1.46718,1.46683,1.46698,203600002.0
2009-04-21 23:18:00,1.46735,1.46735,1.46735,1.46735,8000000.0
2009-04-21 23:19:00,1.4674,1.46745,1.4673,1.46735,112000000.0
2009-04-21 23:20:00,1.46735,1.46745,1.46715,1.4672,60800000.0
2009-04-21 23:21:00,1.4671,1.46725,1.467,1.467,94400000.0
2009-04-21 23:22:00,1.46685,1.467,1.46685,1.4669,49600000.0
2009-04-21 23:23:00,1.4669,1.4669,1.46625,1.46635,70400000.0
2009-04-21 23:24:00,1.4663,1.46645,1.46625,1.46645,38400000.0
2009-04-21 23:25:00,1.46645,1.46645,1.46625,1.46625,44800000.0
2009-04-21 23:26:00,1.46645,1.46645,1.46625,1.46625,67200000.0
2009-04-21 23:27:00,1.46645,1.46645,1.46625,1.46625,83200000.0
2009-04-21 23:28:00,1.46645,1.4671,1.4662,1.46655,186200000.0
2009-04-21 23:29:00,1.46655,1.46655,1.4665,1.4665,6400000.0
2009-04-21 23:30:00,1.46622,1.46622,1.46613,1.46613,9600000.0
2009-04-21 23:31:00,1.46591,1.46591,1.46564,1.46564,20200000.0
2009-04-21 23:32:00,1.46645,1.46645,1.46645,1.46645,16000000.0
2009-04-21 23:33:00,1.46645,1.4672,1.4664,1.4672,95600000.0
2009-04-21 23:34:00,1.4673,1.4673,1.4671,1.4671,44800000.0
2009-04-21 23:35:00,1.4668,1.46699,1.4668,1.46687,48000000.0
2009-04-21 23:36:00,1.4671,1.4671,1.4671,1.4671,8000000.0
2009-04-21 23:37:00,1.4671,1.4671,1.46685,1.46695,56000000.0
2009-04-21 23:38:00,1.46705,1.46715,1.46705,1.46715,48000000.0
2009-04-21 23:39:00,1.46715,1.46715,1.46715,1.46715,8000000.0
2009-04-21 23:40:00,1.46682,1.46706,1.46677,1.46677,60400000.0
2009-04-21 23:41:00,1.46676,1.46701,1.46676,1.46689,131600000.0
2009-04-21 23:42:00,1.4672,1.4673,1.4672,1.4673,9600000.0
2009-04-21 23:43:00,1.4673,1.4673,1.4673,1.4673,8000000.0
2009-04-21 23:44:00,1.46698,1.467,1.46693,1.46698,12200000.0
2009-04-21 23:45:00,1.46698,1.46707,1.4669,1.467,193600000.0
2009-04-21 23:46:00,1.46695,1.46708,1.46679,1.46698,210000000.0
2009-04-21 23:47:00,1.4673,1.4673,1.4673,1.4673,4800000.0
2009-04-21 23:48:00,1.46735,1.46735,1.46735,1.46735,16000000.0
2009-04-21 23:49:00,1.4674,1.46755,1.46735,1.46735,129600000.0
2009-04-21 23:50:00,1.4674,1.4674,1.4674,1.4674,3200000.0
2009-04-21 23:51:00,1.46735,1.46735,1.46725,1.46725,24000000.0
2009-04-21 23:52:00,1.46725,1.46725,1.46725,1.46725,8000000.0
2009-04-21 23:53:00,1.4673,1.4673,1.46725,1.4673,19200000.0
2009-04-21 23:54:00,1.46713,1.46713,1.4671,1.46713,8800000.0
2009-04-21 23:55:00,1.46725,1.4673,1.46725,1.4673,12800000.0
2009-04-21 23:56:00,1.46715,1.46715,1.46694,1.46695,44800000.0
2009-04-21 23:57:00,1.4673,1.4673,1.4673,1.4673,4800000.0
2009-04-21 23:58:00,1.46713,1.46713,1.46691,1.46705,264000000.0
2009-04-21 23:59:00,1.4673,1.4673,1.4673,1.4673,4800000.0
2009-04-22 00:00:00,1.4672,1.46725,1.4672,1.46725,27200000.0
2009-04-22 00:01:00,1.467,1.467,1.46681,1.46685,63800000.0
2009-04-22 00:02:00,1.4672,1.4672,1.4672,1.4672,12800000.0
2009-04-22 00:03:00,1.4672,1.4672,1.4672,1.4672,22400000.0
2009-04-22 00:04:00,1.46717,1.46717,1.4669,1.4669,65600000.0
2009-04-22 00:05:00,1.46708,1.46708,1.46685,1.46687,57600000.0
2009-04-22 00:06:00,1.46725,1.46725,1.46725,1.46725,14400000.0
2009-04-22 00:07:00,1.46696,1.46722,1.46692,1.46722,95000000.0
2009-04-22 00:08:00,1.46725,1.46725,1.46725,1.46725,9600000.0
2009-04-22 00:09:00,1.4672,1.4672,1.4672,1.4672,14400000.0
2009-04-22 00:10:00,1.4672,1.4672,1.46645,1.46645,76000000.0
2009-04-22 00:11:00,1.46645,1.4666,1.46635,1.4666,33600000.0
2009-04-22 00:12:00,1.4666,1.4666,1.4666,1.4666,19200000.0
2009-04-22 00:13:00,1.4666,1.46675,1.46655,1.46675,40800000.0
2009-04-22 00:14:00,1.46685,1.46685,1.46655,1.4666,39400000.0
2009-04-22 00:15:00,1.4666,1.4666,1.4666,1.4666,19200000.0
2009-04-22 00:16:00,1.4666,1.4666,1.4666,1.4666,9600000.0
2009-04-22 00:17:00,1.466,1.46629,1.46596,1.46617,246000000.0
2009-04-22 00:18:00,1.46655,1.4666,1.46655,1.4666,60000000.0
2009-04-22 00:19:00,1.4666,1.4667,1.46655,1.46655,91200000.0
2009-04-22 00:20:00,1.46655,1.4666,1.46655,1.4666,28000000.0
2009-04-22 00:21:00,1.46655,1.46655,1.46655,1.46655,45600000.0
2009-04-22 00:22:00,1.4667,1.46675,1.46665,1.46675,27200000.0
2009-04-22 00:23:00,1.46675,1.4668,1.46675,1.4668,22400000.0
2009-04-22 00:24:00,1.4668,1.4668,1.4668,1.4668,6400000.0
2009-04-22 00:25:00,1.4668,1.4668,1.4668,1.4668,20000000.0
2009-04-22 00:26:00,1.4668,1.4668,1.4668,1.4668,28000000.0
2009-04-22 00:27:00,1.4668,1.46685,1.4668,1.46685,11200000.0
2009-04-22 00:28:00,1.46637,1.46698,1.46637,1.46667,264600000.0
2009-04-22 00:29:00,1.46685,1.46685,1.46685,1.46685,16000000.0
2009-04-22 00:30:00,1.46688,1.46696,1.46657,1.4666,140400000.0
2009-04-22 00:31:00,1.46645,1.46675,1.46645,1.46672,37400000.0
2009-04-22 00:32:00,1.46685,1.46695,1.46685,1.46695,25600000.0
2009-04-22 00:33:00,1.46695,1.46705,1.46695,1.46705,57600000.0
2009-04-22 00:34:00,1.46705,1.46725,1.467,1.46725,26400000.0
2009-04-22 00:35:00,1.46725,1.46765,1.46715,1.46725,165200000.0
2009-04-22 00:36:00,1.46725,1.4674,1.46725,1.46725,44600000.0
2009-04-22 00:37:00,1.46735,1.46735,1.46735,1.46735,4800000.0
2009-04-22 00:38:00,1.46745,1.46745,1.46735,1.46735,15800000.0
2009-04-22 00:39:00,1.46709,1.46742,1.46709,1.46718,110200000.0
2009-04-22 00:40:00,1.4673,1.46815,1.4673,1.46805,132200000.0
2009-04-22 00:41:00,1.46805,1.46805,1.4675,1.46765,131600000.0
2009-04-22 00:42:00,1.46738,1.46752,1.46727,1.46745,145000000.0
2009-04-22 00:43:00,1.4676,1.4676,1.4676,1.4676,28800000.0
2009-04-22 00:44:00,1.46755,1.46755,1.46715,1.46715,4200000.0
2009-04-22 00:45:00,1.4672,1.46725,1.4672,1.46725,25600000.0
2009-04-22 00:46:00,1.46725,1.4674,1.4672,1.4674,33600000.0
2009-04-22 00:47:00,1.4674,1.4674,1.4667,1.46685,50800000.0
2009-04-22 00:48:00,1.46685,1.467,1.4668,1.467,195000000.0
2009-04-22 00:49:00,1.46695,1.46695,1.46675,1.46683,409599999.0
2009-04-22 00:50:00,1.467,1.467,1.46685,1.46685,90600000.0
2009-04-22 00:51:00,1.4667,1.4667,1.4666,1.4667,45000000.0
2009-04-22 00:52:00,1.4667,1.467,1.4666,1.4667,121800000.0
2009-04-22 00:53:00,1.4667,1.4667,1.46655,1.4667,52000000.0
2009-04-22 00:54:00,1.46655,1.4667,1.46655,1.46665,43400000.0
2009-04-22 00:55:00,1.46675,1.46675,1.4667,1.46675,20900000.0
2009-04-22 00:56:00,1.4662,1.4665,1.4662,1.46635,88400000.0
2009-04-22 00:57:00,1.46635,1.46635,1.46575,1.466,91800000.0
2009-04-22 00:58:00,1.46615,1.4662,1.466,1.4661,60000000.0
2009-04-22 00:59:00,1.4662,1.4662,1.4656,1.46565,86200000.0
2009-04-22 01:00:00,1.4658,1.4659,1.46575,1.46585,60800000.0
2009-04-22 01:01:00,1.4658,1.4659,1.46575,1.4659,23200000.0
2009-04-22 01:02:00,1.46585,1.4659,1.46575,1.46585,48800000.0
2009-04-22 01:03:00,1.46585,1.46585,1.4656,1.46575,90200000.0
2009-04-22 01:04:00,1.4657,1.46595,1.4656,1.46595,109200000.0
2009-04-22 01:05:00,1.4661,1.4663,1.4661,1.46615,24600000.0
2009-04-22 01:06:00,1.4662,1.4662,1.4662,1.4662,17600000.0
2009-04-22 01:07:00,1.4662,1.46625,1.4662,1.4662,32800000.0
2009-04-22 01:08:00,1.4663,1.4664,1.46625,1.4664,32800000.0
2009-04-22 01:09:00,1.46635,1.4667,1.46635,1.46645,90200000.0
2009-04-22 01:10:00,1.46645,1.4669,1.4664,1.4668,321000000.0
2009-04-22 01:11:00,1.4668,1.467,1.46635,1.46645,240000000.0
2009-04-22 01:12:00,1.46645,1.4667,1.4663,1.4667,99400000.0
2009-04-22 01:13:00,1.46655,1.4673,1.46655,1.4668,219000000.0
2009-04-22 01:14:00,1.4668,1.4669,1.4668,1.4669,36800000.0
2009-04-22 01:15:00,1.4669,1.46705,1.4669,1.46705,106400000.0
2009-04-22 01:16:00,1.46705,1.4677,1.46705,1.46755,164200000.0
2009-04-22 01:17:00,1.4675,1.46785,1.46745,1.46755,99800000.0
2009-04-22 01:18:00,1.4681,1.4681,1.46795,1.46805,138400000.0
2009-04-22 01:19:00,1.468,1.46805,1.468,1.468,40000000.0
2009-04-22 01:20:00,1.468,1.468,1.46785,1.4679,140200000.0
2009-04-22 01:21:00,1.468,1.4682,1.46795,1.4682,21800000.0
2009-04-22 01:22:00,1.46815,1.4682,1.46795,1.4681,71300000.0
2009-04-22 01:23:00,1.46805,1.4682,1.4671,1.4673,175200000.0
2009-04-22 01:24:00,1.4673,1.468,1.4673,1.468,204000000.0
2009-04-22 01:25:00,1.468,1.468,1.4677,1.4678,85600000.0
2009-04-22 01:26:00,1.46775,1.4678,1.4677,1.4677,16800000.0
2009-04-22 01:27:00,1.4677,1.4677,1.46745,1.46745,60600000.0
2009-04-22 01:28:00,1.46745,1.46745,1.46705,1.4674,171400000.0
2009-04-22 01:29:00,1.4674,1.46765,1.46725,1.4674,127600000.0
2009-04-22 01:30:00,1.4674,1.4674,1.4674,1.4674,41600000.0
2009-04-22 01:31:00,1.4674,1.4674,1.46715,1.46715,41800000.0
2009-04-22 01:32:00,1.46715,1.46725,1.4671,1.46725,63200000.0
2009-04-22 01:33:00,1.46725,1.4679,1.46725,1.4676,143200000.0
2009-04-22 01:34:00,1.4676,1.4676,1.4676,1.4676,9600000.0
2009-04-22 01:35:00,1.4676,1.4676,1.4676,1.4676,16000000.0
2009-04-22 01:36:00,1.4676,1.4676,1.46755,1.46755,17600000.0
2009-04-22 01:37:00,1.46755,1.4676,1.46755,1.4676,19200000.0
2009-04-22 01:38:00,1.4676,1.46775,1.4676,1.46775,29000000.0
2009-04-22 01:39:00,1.4677,1.4677,1.4677,1.4677,4000000.0
2009-04-22 01:40:00,1.4677,1.4677,1.46755,1.46755,35600000.0
2009-04-22 01:41:00,1.4675,1.46755,1.4673,1.46735,97800000.0
2009-04-22 01:42:00,1.46735,1.4675,1.46725,1.46735,176800000.0
2009-04-22 01:43:00,1.46735,1.46735,1.4671,1.4671,132000000.0
2009-04-22 01:44:00,1.4671,1.4675,1.46685,1.4672,232600000.0
2009-04-22 01:45:00,1.4672,1.46795,1.4672,1.46785,101000000.0
2009-04-22 01:46:00,1.46805,1.46845,1.46805,1.4681,133800000.0
2009-04-22 01:47:00,1.46805,1.46815,1.46735,1.46755,312600000.0
2009-04-22 01:48:00,1.4675,1.4676,1.4673,1.46735,217000000.0
2009-04-22 01:49:00,1.46735,1.46745,1.4671,1.4673,135600000.0
2009-04-22 01:50:00,1.46725,1.46755,1.46725,1.46735,189600000.0
2009-04-22 01:51:00,1.4674,1.4677,1.4673,1.4674,119400000.0
2009-04-22 01:52:00,1.4674,1.4674,1.46685,1.46695,369600000.0
2009-04-22 01:53:00,1.4669,1.4669,1.46605,1.46625,103000000.0
2009-04-22 01:54:00,1.46625,1.46625,1.4658,1.46585,218400000.0
2009-04-22 01:55:00,1.4659,1.46615,1.4659,1.46615,118400000.0
2009-04-22 01:56:00,1.4662,1.4664,1.46615,1.4664,98400000.0
2009-04-22 01:57:00,1.4665,1.4667,1.4665,1.46665,175000000.0
2009-04-22 01:58:00,1.4667,1.4667,1.4659,1.46605,211200000.0
2009-04-22 01:59:00,1.46645,1.46645,1.466,1.46645,136200000.0
2009-04-22 02:00:00,1.46645,1.46645,1.4663,1.4664,86400000.0
2009-04-22 02:01:00,1.4664,1.4664,1.46565,1.4659,105000000.0
2009-04-22 02:02:00,1.4658,1.4659,1.4654,1.46545,113200000.0
2009-04-22 02:03:00,1.46545,1.4655,1.4654,1.46545,26400000.0
2009-04-22 02:04:00,1.46555,1.46595,1.4654,1.4659,384399998.0
2009-04-22 02:05:00,1.46595,1.46635,1.46595,1.4661,171800000.0
2009-04-22 02:06:00,1.46605,1.4661,1.46575,1.466,125600000.0
2009-04-22 02:07:00,1.46615,1.4666,1.466,1.4662,167200001.0
2009-04-22 02:08:00,1.4664,1.46655,1.46615,1.4664,109400000.0
2009-04-22 02:09:00,1.46655,1.4666,1.4665,1.46655,89600000.0
2009-04-22 02:10:00,1.46655,1.46655,1.46655,1.46655,112000000.0
2009-04-22 02:11:00,1.46655,1.46655,1.46655,1.46655,138800000.0
2009-04-22 02:12:00,1.46655,1.4666,1.46605,1.46605,162200000.0
2009-04-22 02:13:00,1.46605,1.4661,1.46565,1.4659,305200000.0
2009-04-22 02:14:00,1.4659,1.46595,1.46565,1.4658,157800000.0
2009-04-22 02:15:00,1.4658,1.4659,1.4656,1.4659,205800000.0
2009-04-22 02:16:00,1.4659,1.46615,1.4657,1.46615,226800000.0
2009-04-22 02:17:00,1.46615,1.4665,1.4661,1.4664,185600000.0
2009-04-22 02:18:00,1.4664,1.46645,1.46625,1.46645,154400000.0
2009-04-22 02:19:00,1.46645,1.46655,1.4663,1.4663,231800000.0
2009-04-22 02:20:00,1.4666,1.4666,1.46605,1.46605,189200000.0
2009-04-22 02:21:00,1.46605,1.46605,1.46535,1.4654,163600000.0
2009-04-22 02:22:00,1.46535,1.46565,1.4653,1.46555,200000000.0
2009-04-22 02:23:00,1.4655,1.4655,1.4653,1.4653,89600000.0
2009-04-22 02:24:00,1.46525,1.46615,1.46525,1.46615,476000000.0
2009-04-22 02:25:00,1.46605,1.4663,1.46595,1.4662,60800000.0
2009-04-22 02:26:00,1.4663,1.4663,1.4662,1.4662,48000000.0
2009-04-22 02:27:00,1.4663,1.46635,1.466,1.46605,103200000.0
2009-04-22 02:28:00,1.46635,1.46645,1.4661,1.46635,63200000.0
2009-04-22 02:29:00,1.46635,1.4665,1.46635,1.46645,356800001.0
2009-04-22 02:30:00,1.46645,1.4666,1.46645,1.4666,134400000.0
2009-04-22 02:31:00,1.4666,1.4666,1.46645,1.46645,146800000.0
2009-04-22 02:32:00,1.46645,1.46645,1.46575,1.46595,175800000.0
2009-04-22 02:33:00,1.46595,1.46595,1.46575,1.4658,257000000.0
2009-04-22 02:34:00,1.46585,1.46585,1.4656,1.46575,235200000.0
2009-04-22 02:35:00,1.46575,1.4661,1.46575,1.4661,131000000.0
2009-04-22 02:36:00,1.4662,1.4664,1.4662,1.4662,14600000.0
2009-04-22 02:37:00,1.4662,1.46635,1.4662,1.4663,94400000.0
2009-04-22 02:38:00,1.4664,1.4664,1.4661,1.4661,117400000.0
2009-04-22 02:39:00,1.46615,1.4662,1.46605,1.46605,95200000.0
2009-04-22 02:40:00,1.46605,1.46605,1.46585,1.4659,222400000.0
2009-04-22 02:41:00,1.4659,1.4661,1.46565,1.46565,437199996.0
2009-04-22 02:42:00,1.4657,1.4657,1.46535,1.4654,238000000.0
2009-04-22 02:43:00,1.46535,1.4659,1.46535,1.46555,178600000.0
2009-04-22 02:44:00,1.46555,1.4656,1.4653,1.46535,184000000.0
2009-04-22 02:45:00,1.46535,1.4654,1.46525,1.46525,445200000.0
2009-04-22 02:46:00,1.46525,1.46535,1.46515,1.46515,204800000.0
2009-04-22 02:47:00,1.46515,1.46515,1.4647,1.4647,186900000.0
2009-04-22 02:48:00,1.4646,1.46475,1.46455,1.46465,250999997.0
2009-04-22 02:49:00,1.46475,1.4652,1.46445,1.46445,232800001.0
2009-04-22 02:50:00,1.4646,1.4651,1.46455,1.4651,211400000.0
2009-04-22 02:51:00,1.4653,1.4655,1.4649,1.4653,167599999.0
2009-04-22 02:52:00,1.4653,1.4661,1.46525,1.46605,152800000.0
2009-04-22 02:53:00,1.46605,1.4665,1.4657,1.46575,219199999.0
2009-04-22 02:54:00,1.46575,1.46625,1.4651,1.46595,375000000.0
2009-04-22 02:55:00,1.46595,1.4669,1.46535,1.46555,273200000.0
2009-04-22 02:56:00,1.46555,1.46565,1.4653,1.46565,188000000.0
2009-04-22 02:57:00,1.46565,1.46565,1.46545,1.4655,67200000.0
2009-04-22 02:58:00,1.4655,1.46605,1.4654,1.4658,174000000.0
2009-04-22 02:59:00,1.4658,1.4658,1.4657,1.4658,89000000.0
2009-04-22 03:00:00,1.46575,1.4664,1.46575,1.46635,75400000.0
2009-04-22 03:01:00,1.4664,1.4664,1.46615,1.46615,93700000.0
2009-04-22 03:02:00,1.46615,1.4669,1.46615,1.4668,175300000.0
2009-04-22 03:03:00,1.46675,1.4668,1.46615,1.4666,267200000.0
2009-04-22 03:04:00,1.46655,1.46655,1.4664,1.4664,142400000.0
2009-04-22 03:05:00,1.46595,1.4664,1.46595,1.4662,196800000.0
2009-04-22 03:06:00,1.4662,1.4664,1.46615,1.4663,61400000.0
2009-04-22 03:07:00,1.46625,1.4663,1.46565,1.46575,359800000.0
2009-04-22 03:08:00,1.46575,1.4658,1.46565,1.46575,81200000.0
2009-04-22 03:09:00,1.46555,1.4657,1.46555,1.46565,164800000.0
2009-04-22 03:10:00,1.46565,1.46575,1.4656,1.46575,115200000.0
2009-04-22 03:11:00,1.46565,1.4658,1.46565,1.4657,67200000.0
2009-04-22 03:12:00,1.4657,1.4657,1.4656,1.46565,132800000.0
2009-04-22 03:13:00,1.46565,1.46565,1.46515,1.46515,180200000.0
2009-04-22 03:14:00,1.46515,1.4652,1.465,1.46515,268200001.0
2009-04-22 03:15:00,1.46515,1.4654,1.465,1.46515,153800000.0
2009-04-22 03:16:00,1.46515,1.46525,1.4648,1.46525,228000001.0
2009-04-22 03:17:00,1.46525,1.4653,1.4652,1.4653,53800000.0
2009-04-22 03:18:00,1.4653,1.4653,1.46525,1.46525,110400000.0
2009-04-22 03:19:00,1.46525,1.4653,1.4652,1.4652,63600000.0
2009-04-22 03:20:00,1.4653,1.4653,1.4653,1.4653,33000000.0
2009-04-22 03:21:00,1.4653,1.4653,1.46475,1.46495,84200000.0
2009-04-22 03:22:00,1.465,1.46515,1.465,1.46515,93600000.0
2009-04-22 03:23:00,1.46515,1.46515,1.46515,1.46515,45600000.0
2009-04-22 03:24:00,1.46515,1.46535,1.4651,1.46515,54400000.0
2009-04-22 03:25:00,1.4652,1.4658,1.4652,1.46555,149800000.0
2009-04-22 03:26:00,1.46565,1.4658,1.46525,1.4654,163700000.0
2009-04-22 03:27:00,1.4654,1.46565,1.46535,1.46565,137400000.0
2009-04-22 03:28:00,1.46555,1.46585,1.46535,1.4656,151400000.0
2009-04-22 03:29:00,1.4656,1.4656,1.46505,1.46505,136200000.0
2009-04-22 03:30:00,1.4651,1.46565,1.46465,1.4655,262200000.0
2009-04-22 03:31:00,1.4654,1.4657,1.46525,1.46545,203800000.0
2009-04-22 03:32:00,1.46525,1.46635,1.46525,1.4663,243000000.0
2009-04-22 03:33:00,1.4663,1.4664,1.46595,1.46595,329800000.0
2009-04-22 03:34:00,1.4659,1.46595,1.4654,1.4658,199200000.0
2009-04-22 03:35:00,1.4658,1.4658,1.4648,1.4649,215200000.0
2009-04-22 03:36:00,1.4649,1.4649,1.46455,1.4649,240600000.0
2009-04-22 03:37:00,1.4649,1.46495,1.46465,1.46465,113600000.0
2009-04-22 03:38:00,1.4646,1.4646,1.464,1.464,285000000.0
2009-04-22 03:39:00,1.46395,1.46435,1.46325,1.4638,431700000.0
2009-04-22 03:40:00,1.4637,1.4637,1.4626,1.4631,231000000.0
2009-04-22 03:41:00,1.46315,1.46345,1.463,1.4633,291800001.0
2009-04-22 03:42:00,1.4633,1.46345,1.4628,1.4632,209800000.0
2009-04-22 03:43:00,1.46275,1.46355,1.46275,1.46345,173700000.0
2009-04-22 03:44:00,1.46345,1.46355,1.46345,1.4635,92200000.0
2009-04-22 03:45:00,1.4635,1.4637,1.46325,1.46325,53200000.0
2009-04-22 03:46:00,1.46325,1.4633,1.46315,1.46315,96000000.0
2009-04-22 03:47:00,1.46315,1.46355,1.46315,1.46355,230799999.0
2009-04-22 03:48:00,1.46355,1.46365,1.46355,1.46365,44400000.0
2009-04-22 03:49:00,1.46365,1.46405,1.46365,1.46405,61200000.0
2009-04-22 03:50:00,1.46405,1.46405,1.4639,1.46395,276200002.0
2009-04-22 03:51:00,1.46395,1.46415,1.46395,1.4641,275999998.0
2009-04-22 03:52:00,1.4641,1.4645,1.4641,1.4645,185600000.0
2009-04-22 03:53:00,1.4645,1.465,1.4642,1.46445,355999999.0
2009-04-22 03:54:00,1.46445,1.4646,1.46435,1.4645,289600000.0
2009-04-22 03:55:00,1.4645,1.4646,1.46425,1.4643,189400000.0
2009-04-22 03:56:00,1.46435,1.4648,1.4643,1.4648,209000000.0
2009-04-22 03:57:00,1.4648,1.4648,1.46445,1.46445,49600000.0
2009-04-22 03:58:00,1.46445,1.46465,1.46445,1.4646,182400000.0
2009-04-22 03:59:00,1.4645,1.46485,1.4645,1.4646,308800000.0
2009-04-22 04:00:00,1.4646,1.4646,1.4646,1.4646,91200000.0
2009-04-22 04:01:00,1.4646,1.4656,1.4645,1.4652,217800000.0
2009-04-22 04:02:00,1.4652,1.4652,1.4651,1.4651,12600000.0
2009-04-22 04:03:00,1.4651,1.46545,1.46495,1.46545,182800000.0
2009-04-22 04:04:00,1.46545,1.46545,1.4648,1.4648,242000000.0
2009-04-22 04:05:00,1.465,1.4651,1.4649,1.4649,54400000.0
2009-04-22 04:06:00,1.46485,1.46495,1.46475,1.46495,188800000.0
2009-04-22 04:07:00,1.46495,1.4652,1.46485,1.465,95800000.0
2009-04-22 04:08:00,1.4651,1.4654,1.465,1.4654,56600000.0
2009-04-22 04:09:00,1.4654,1.46545,1.46535,1.4654,27400000.0
2009-04-22 04:10:00,1.4653,1.4654,1.46415,1.46445,173300000.0
2009-04-22 04:11:00,1.46445,1.465,1.46445,1.46465,127800000.0
2009-04-22 04:12:00,1.4647,1.46505,1.4647,1.465,47800000.0
2009-04-22 04:13:00,1.4651,1.4653,1.4651,1.4653,34000000.0
2009-04-22 04:14:00,1.4651,1.4653,1.4651,1.4653,11000000.0
2009-04-22 04:15:00,1.4651,1.4652,1.46475,1.46485,55400000.0
2009-04-22 04:16:00,1.46495,1.4652,1.46475,1.46485,257199999.0
2009-04-22 04:17:00,1.46485,1.465,1.4647,1.4648,97200000.0
2009-04-22 04:18:00,1.4648,1.46485,1.46465,1.46465,78400000.0
2009-04-22 04:19:00,1.4646,1.4646,1.4643,1.4643,205600000.0
2009-04-22 04:20:00,1.46435,1.4644,1.4641,1.4644,88400000.0
2009-04-22 04:21:00,1.4644,1.4644,1.4642,1.46425,108000000.0
2009-04-22 04:22:00,1.4642,1.4645,1.4642,1.4643,112600000.0
2009-04-22 04:23:00,1.4643,1.4643,1.4643,1.4643,3200000.0
2009-04-22 04:24:00,1.46425,1.46445,1.46415,1.46435,168000000.0
2009-04-22 04:25:00,1.46435,1.4646,1.46435,1.4646,26000000.0
2009-04-22 04:26:00,1.4646,1.46465,1.46425,1.46445,251400000.0
2009-04-22 04:27:00,1.46445,1.46445,1.46425,1.4644,74200000.0
2009-04-22 04:28:00,1.46435,1.46465,1.46435,1.4645,119600000.0
2009-04-22 04:29:00,1.4646,1.46485,1.46455,1.4646,166400000.0
2009-04-22 04:30:00,1.46465,1.46465,1.4645,1.46465,72000000.0
2009-04-22 04:31:00,1.4646,1.46495,1.4645,1.46485,189000000.0
2009-04-22 04:32:00,1.4649,1.46525,1.4649,1.46505,97000000.0
2009-04-22 04:33:00,1.4651,1.4655,1.4648,1.46485,326200000.0
2009-04-22 04:34:00,1.46495,1.4651,1.46495,1.465,69800000.0
2009-04-22 04:35:00,1.465,1.465,1.465,1.465,88000000.0
2009-04-22 04:36:00,1.465,1.4653,1.465,1.4653,246000000.0
2009-04-22 04:37:00,1.46535,1.46535,1.46505,1.4652,121800000.0
2009-04-22 04:38:00,1.4652,1.46565,1.4652,1.46565,227200002.0
2009-04-22 04:39:00,1.46565,1.4663,1.46545,1.4663,256400000.0
2009-04-22 04:40:00,1.4664,1.4664,1.46585,1.4659,57300000.0
2009-04-22 04:41:00,1.46595,1.46595,1.4648,1.4657,264800000.0
2009-04-22 04:42:00,1.4658,1.46585,1.46485,1.46535,161100000.0
2009-04-22 04:43:00,1.46535,1.46545,1.46535,1.46545,22400000.0
2009-04-22 04:44:00,1.46545,1.46545,1.4654,1.4654,22400000.0
2009-04-22 04:45:00,1.4654,1.4656,1.4654,1.4656,53800000.0
2009-04-22 04:46:00,1.46564,1.46585,1.46525,1.46536,19600000.0
2009-04-22 04:47:00,1.4656,1.4656,1.4656,1.4656,4800000.0
2009-04-22 04:48:00,1.46562,1.46562,1.46515,1.46558,63000000.0
2009-04-22 04:49:00,1.4654,1.46555,1.46535,1.46546,64600000.0
2009-04-22 04:50:00,1.46555,1.4658,1.46555,1.4657,134600000.0
2009-04-22 04:51:00,1.46585,1.46585,1.4655,1.46555,54200000.0
2009-04-22 04:52:00,1.46555,1.46555,1.4654,1.4655,67600000.0
2009-04-22 04:53:00,1.4655,1.4655,1.46525,1.46525,71600000.0
2009-04-22 04:54:00,1.46525,1.46525,1.46435,1.46435,156600000.0
2009-04-22 04:55:00,1.46445,1.4645,1.46435,1.46445,151800000.0
2009-04-22 04:56:00,1.46445,1.46475,1.46435,1.46475,163800000.0
2009-04-22 04:57:00,1.46475,1.4649,1.46465,1.4649,264000000.0
2009-04-22 04:58:00,1.4649,1.4649,1.4646,1.4646,88000000.0
2009-04-22 04:59:00,1.4646,1.4646,1.4646,1.4646,32800000.0
2009-04-22 05:00:00,1.4646,1.4646,1.4646,1.4646,4800000.0
2009-04-22 05:01:00,1.46459,1.46481,1.46443,1.46454,193600000.0
2009-04-22 05:02:00,1.46455,1.46455,1.4641,1.4641,90800000.0
2009-04-22 05:03:00,1.46405,1.46415,1.46405,1.4641,44800000.0
2009-04-22 05:04:00,1.4641,1.4641,1.46405,1.46405,11200000.0
2009-04-22 05:05:00,1.4641,1.4641,1.4641,1.4641,22400000.0
2009-04-22 05:06:00,1.4641,1.4641,1.4639,1.46395,134400000.0
2009-04-22 05:07:00,1.46395,1.464,1.4635,1.4635,122600000.0
2009-04-22 05:08:00,1.4636,1.4636,1.4631,1.46315,75000000.0
2009-04-22 05:09:00,1.4632,1.4639,1.4632,1.46365,214200000.0
2009-04-22 05:10:00,1.46365,1.46365,1.4635,1.46365,26600000.0
2009-04-22 05:11:00,1.46365,1.46365,1.46365,1.46365,3200000.0
2009-04-22 05:12:00,1.46344,1.46357,1.46343,1.46343,59200000.0
2009-04-22 05:13:00,1.4637,1.46375,1.4637,1.46375,100000000.0
2009-04-22 05:14:00,1.4638,1.46405,1.46375,1.464,72000000.0
2009-04-22 05:15:00,1.46405,1.4641,1.46405,1.4641,44800000.0
2009-04-22 05:16:00,1.4642,1.4644,1.4642,1.46435,75000000.0
2009-04-22 05:17:00,1.46435,1.46435,1.46435,1.46435,28800000.0
2009-04-22 05:18:00,1.46435,1.4645,1.46435,1.4645,21800000.0
2009-04-22 05:19:00,1.4645,1.4645,1.46435,1.46435,33000000.0
2009-04-22 05:20:00,1.46435,1.4645,1.46435,1.4645,16600000.0
2009-04-22 05:21:00,1.46445,1.46445,1.4643,1.4643,4200000.0
2009-04-22 05:22:00,1.4643,1.4643,1.4643,1.4643,6000000.0
2009-04-22 05:23:00,1.4643,1.4643,1.4643,1.4643,4000000.0
2009-04-22 05:24:00,1.46425,1.46425,1.46425,1.46425,8600000.0
2009-04-22 05:25:00,1.46425,1.46475,1.46425,1.4647,35000000.0
2009-04-22 05:26:00,1.4647,1.46485,1.4646,1.4646,26400000.0
2009-04-22 05:27:00,1.46465,1.46465,1.46465,1.46465,9000000.0
2009-04-22 05:28:00,1.46465,1.46465,1.4645,1.4645,48400000.0
2009-04-22 05:29:00,1.4645,1.4645,1.4643,1.4643,112800000.0
2009-04-22 05:30:00,1.4643,1.4643,1.46425,1.4643,11800000.0
2009-04-22 05:31:00,1.4643,1.4643,1.46425,1.46425,12400000.0
2009-04-22 05:32:00,1.46403,1.46406,1.46394,1.46396,49600000.0
2009-04-22 05:33:00,1.46425,1.46425,1.46275,1.46295,252800000.0
2009-04-22 05:34:00,1.46295,1.46325,1.4626,1.4628,330200000.0
2009-04-22 05:35:00,1.4628,1.463,1.4628,1.46285,21800000.0
2009-04-22 05:36:00,1.463,1.46315,1.46285,1.463,85800000.0
2009-04-22 05:37:00,1.463,1.4632,1.46285,1.4632,137399998.0
2009-04-22 05:38:00,1.4632,1.4632,1.463,1.4632,76600000.0
2009-04-22 05:39:00,1.46305,1.46325,1.46305,1.4632,53400000.0
2009-04-22 05:40:00,1.46325,1.4634,1.4632,1.4634,58600000.0
2009-04-22 05:41:00,1.4634,1.4634,1.46265,1.4628,325200000.0
2009-04-22 05:42:00,1.4627,1.463,1.4627,1.4629,184200000.0
2009-04-22 05:43:00,1.463,1.46305,1.46265,1.463,178500000.0
2009-04-22 05:44:00,1.4628,1.4628,1.4622,1.46245,217400000.0
2009-04-22 05:45:00,1.46245,1.4625,1.4623,1.46235,168800001.0
2009-04-22 05:46:00,1.46235,1.46265,1.46235,1.46265,132800000.0
2009-04-22 05:47:00,1.46265,1.46265,1.46255,1.4626,34600000.0
2009-04-22 05:48:00,1.46265,1.4627,1.4626,1.4627,44000000.0
2009-04-22 05:49:00,1.4627,1.46325,1.46265,1.46325,82400000.0
2009-04-22 05:50:00,1.46325,1.46325,1.46275,1.463,49200000.0
2009-04-22 05:51:00,1.463,1.463,1.46275,1.46285,22800000.0
2009-04-22 05:52:00,1.463,1.46305,1.46285,1.46305,76600000.0
2009-04-22 05:53:00,1.46315,1.46345,1.46305,1.46345,80800000.0
2009-04-22 05:54:00,1.4634,1.4636,1.4634,1.4636,9200000.0
2009-04-22 05:55:00,1.4636,1.4636,1.463,1.463,42100000.0
2009-04-22 05:56:00,1.46285,1.46285,1.46265,1.46265,31400000.0
2009-04-22 05:57:00,1.46265,1.46295,1.46265,1.4628,64000000.0
2009-04-22 05:58:00,1.4628,1.4628,1.4628,1.4628,3200000.0
2009-04-22 05:59:00,1.46261,1.46271,1.46233,1.46259,182000000.0
2009-04-22 06:00:00,1.4629,1.463,1.4629,1.463,40000000.0
2009-04-22 06:01:00,1.4632,1.46325,1.4632,1.46325,16000000.0
2009-04-22 06:02:00,1.46325,1.46325,1.46325,1.46325,6400000.0
2009-04-22 06:03:00,1.4633,1.4635,1.4633,1.46335,147600000.0
2009-04-22 06:04:00,1.46335,1.46345,1.46335,1.46345,63600000.0
2009-04-22 06:05:00,1.46345,1.4638,1.46335,1.4638,77000000.0
2009-04-22 06:06:00,1.4638,1.4641,1.46375,1.4641,117400000.0
2009-04-22 06:07:00,1.46415,1.4643,1.46415,1.4642,134600000.0
2009-04-22 06:08:00,1.46425,1.4645,1.46425,1.46425,113100000.0
2009-04-22 06:09:00,1.46425,1.46425,1.46395,1.46395,222800000.0
2009-04-22 06:10:00,1.46395,1.46395,1.46395,1.46395,87600000.0
2009-04-22 06:11:00,1.46395,1.46395,1.46395,1.46395,61800000.0
2009-04-22 06:12:00,1.46395,1.46405,1.46385,1.46395,50600000.0
2009-04-22 06:13:00,1.4639,1.4639,1.4637,1.4637,58200000.0
2009-04-22 06:14:00,1.4636,1.4636,1.46335,1.46335,38000000.0
2009-04-22 06:15:00,1.46335,1.4636,1.4632,1.4632,77600000.0
2009-04-22 06:16:00,1.4632,1.4632,1.463,1.4631,94800000.0
2009-04-22 06:17:00,1.4631,1.4632,1.463,1.4632,89600000.0
2009-04-22 06:18:00,1.46315,1.46315,1.4626,1.4626,144800000.0
2009-04-22 06:19:00,1.4626,1.46265,1.46255,1.46255,92800000.0
2009-04-22 06:20:00,1.46255,1.4627,1.46255,1.4626,42400000.0
2009-04-22 06:21:00,1.4627,1.4636,1.4626,1.46315,83800000.0
2009-04-22 06:22:00,1.4631,1.4631,1.46265,1.46285,57600000.0
2009-04-22 06:23:00,1.46285,1.46285,1.46285,1.46285,28800000.0
2009-04-22 06:24:00,1.46285,1.46285,1.4628,1.4628,38400000.0
2009-04-22 06:25:00,1.4628,1.4628,1.46265,1.46265,48000000.0
2009-04-22 06:26:00,1.46265,1.46265,1.46195,1.46195,183200000.0
2009-04-22 06:27:00,1.46195,1.462,1.46145,1.46175,322600000.0
2009-04-22 06:28:00,1.4618,1.4621,1.4618,1.46185,107200000.0
2009-04-22 06:29:00,1.46185,1.46185,1.46185,1.46185,53600000.0
2009-04-22 06:30:00,1.46185,1.46195,1.46185,1.46195,60800000.0
2009-04-22 06:31:00,1.46195,1.462,1.461,1.461,168000000.0
2009-04-22 06:32:00,1.4611,1.46205,1.46095,1.46165,267000000.0
2009-04-22 06:33:00,1.4615,1.462,1.46095,1.46155,253700000.0
2009-04-22 06:34:00,1.46155,1.46165,1.4612,1.4616,168600000.0
2009-04-22 06:35:00,1.4616,1.4617,1.46085,1.4614,331000000.0
2009-04-22 06:36:00,1.46145,1.46145,1.46085,1.4611,175200000.0
2009-04-22 06:37:00,1.4611,1.4611,1.4611,1.4611,76800000.0
2009-04-22 06:38:00,1.4611,1.4611,1.461,1.46105,56000000.0
2009-04-22 06:39:00,1.46105,1.4611,1.461,1.4611,174800000.0
2009-04-22 06:40:00,1.46095,1.4613,1.46085,1.4613,143200000.0
2009-04-22 06:41:00,1.4613,1.46165,1.46125,1.46165,86400000.0
2009-04-22 06:42:00,1.46165,1.46225,1.46165,1.46215,232000000.0
2009-04-22 06:43:00,1.46215,1.4623,1.46185,1.46185,65000000.0
2009-04-22 06:44:00,1.46175,1.4622,1.46175,1.4622,89400000.0
2009-04-22 06:45:00,1.4622,1.4626,1.4622,1.4626,44800000.0
2009-04-22 06:46:00,1.4626,1.4626,1.46235,1.4624,30200000.0
2009-04-22 06:47:00,1.46235,1.46245,1.46235,1.46245,36800000.0
2009-04-22 06:48:00,1.46245,1.4625,1.4623,1.4624,127600000.0
2009-04-22 06:49:00,1.4624,1.4624,1.46235,1.46235,98800000.0
2009-04-22 06:50:00,1.4624,1.4624,1.4622,1.4624,34600000.0
2009-04-22 06:51:00,1.46255,1.4626,1.4624,1.4624,80000000.0
2009-04-22 06:52:00,1.4624,1.4626,1.46235,1.46235,140400000.0
2009-04-22 06:53:00,1.46245,1.4625,1.46235,1.4624,111600000.0
2009-04-22 06:54:00,1.4625,1.4626,1.46225,1.46225,96200000.0
2009-04-22 06:55:00,1.46225,1.4625,1.46225,1.4624,104000000.0
2009-04-22 06:56:00,1.4624,1.4624,1.4624,1.4624,32000000.0
2009-04-22 06:57:00,1.4624,1.4626,1.46235,1.4626,42400000.0
2009-04-22 06:58:00,1.46265,1.4627,1.46245,1.4627,105600000.0
2009-04-22 06:59:00,1.46265,1.4627,1.4625,1.4626,154600000.0
2009-04-22 07:00:00,1.4626,1.46335,1.4626,1.463,157200000.0
2009-04-22 07:01:00,1.463,1.46305,1.463,1.46305,29200000.0
2009-04-22 07:02:00,1.46305,1.4631,1.4628,1.4629,91800000.0
2009-04-22 07:03:00,1.4629,1.46325,1.4629,1.46305,111000000.0
2009-04-22 07:04:00,1.46305,1.4632,1.46275,1.4629,198399999.0
2009-04-22 07:05:00,1.46295,1.46295,1.46235,1.46245,146400000.0
2009-04-22 07:06:00,1.4625,1.46255,1.46235,1.46245,163200000.0
2009-04-22 07:07:00,1.46245,1.46245,1.4618,1.46205,160900000.0
2009-04-22 07:08:00,1.46205,1.4626,1.46205,1.4626,89600000.0
2009-04-22 07:09:00,1.4626,1.4628,1.4625,1.4626,20600000.0
2009-04-22 07:10:00,1.4625,1.4625,1.46225,1.46225,245200000.0
2009-04-22 07:11:00,1.46225,1.46225,1.46215,1.46215,58400000.0
2009-04-22 07:12:00,1.46215,1.46215,1.46215,1.46215,57600000.0
2009-04-22 07:13:00,1.46215,1.4623,1.46215,1.4623,60600000.0
2009-04-22 07:14:00,1.4624,1.4629,1.4624,1.4629,102200000.0
2009-04-22 07:15:00,1.4629,1.4629,1.46265,1.4627,34800000.0
2009-04-22 07:16:00,1.4628,1.46335,1.4628,1.46335,216400000.0
2009-04-22 07:17:00,1.4635,1.46375,1.463,1.46365,302999999.0
2009-04-22 07:18:00,1.46365,1.4638,1.4635,1.4637,273799997.0
2009-04-22 07:19:00,1.4637,1.4643,1.4637,1.4643,234999998.0
2009-04-22 07:20:00,1.46415,1.46415,1.46305,1.46315,233800000.0
2009-04-22 07:21:00,1.4632,1.4641,1.46315,1.46345,235800000.0
2009-04-22 07:22:00,1.4636,1.464,1.46335,1.4637,105200000.0
2009-04-22 07:23:00,1.46365,1.4637,1.46345,1.46365,123400000.0
2009-04-22 07:24:00,1.46365,1.464,1.46365,1.464,150000000.0
2009-04-22 07:25:00,1.4641,1.4643,1.4641,1.4643,166399999.0
2009-04-22 07:26:00,1.4643,1.4644,1.46405,1.46415,113500000.0
2009-04-22 07:27:00,1.46405,1.46405,1.46335,1.46335,89400000.0
2009-04-22 07:28:00,1.46335,1.464,1.46335,1.464,168400000.0
2009-04-22 07:29:00,1.4636,1.4639,1.4635,1.4639,169600000.0
2009-04-22 07:30:00,1.4639,1.4642,1.4638,1.4639,136400000.0
2009-04-22 07:31:00,1.46385,1.46385,1.46345,1.46345,211600000.0
2009-04-22 07:32:00,1.4638,1.4638,1.4636,1.4638,70000000.0
2009-04-22 07:33:00,1.4639,1.4646,1.4639,1.4646,415200002.0
2009-04-22 07:34:00,1.4645,1.465,1.4642,1.4643,209200000.0
2009-04-22 07:35:00,1.4643,1.46445,1.46415,1.46415,93400000.0
2009-04-22 07:36:00,1.46405,1.46445,1.4637,1.4642,404199999.0
2009-04-22 07:37:00,1.46425,1.46425,1.4642,1.4642,19200000.0
2009-04-22 07:38:00,1.4642,1.46425,1.4642,1.46425,19200000.0
2009-04-22 07:39:00,1.46425,1.4643,1.4642,1.4642,65600000.0
2009-04-22 07:40:00,1.4641,1.4642,1.4641,1.46415,86600000.0
2009-04-22 07:41:00,1.46415,1.46415,1.4639,1.46405,56000000.0
2009-04-22 07:42:00,1.46385,1.4641,1.46385,1.46395,97400000.0
2009-04-22 07:43:00,1.46395,1.46395,1.46385,1.4639,49600000.0
2009-04-22 07:44:00,1.4639,1.4642,1.4639,1.464,102200000.0
2009-04-22 07:45:00,1.464,1.464,1.46385,1.4639,110800000.0
2009-04-22 07:46:00,1.46385,1.4639,1.4634,1.4634,248400000.0
2009-04-22 07:47:00,1.4634,1.4636,1.4634,1.46355,183200000.0
2009-04-22 07:48:00,1.4636,1.4637,1.4634,1.4634,109800000.0
2009-04-22 07:49:00,1.4634,1.4639,1.4632,1.4639,324000000.0
2009-04-22 07:50:00,1.464,1.464,1.4636,1.46365,74000000.0
2009-04-22 07:51:00,1.46365,1.46365,1.46325,1.46335,162000000.0
2009-04-22 07:52:00,1.4634,1.46345,1.46325,1.46325,182400000.0
2009-04-22 07:53:00,1.46325,1.46325,1.46265,1.4629,194400000.0
2009-04-22 07:54:00,1.4629,1.4633,1.4627,1.46315,79800000.0
2009-04-22 07:55:00,1.46325,1.4635,1.46315,1.46315,199200000.0
2009-04-22 07:56:00,1.4633,1.4634,1.4627,1.463,154600000.0
2009-04-22 07:57:00,1.4629,1.4629,1.4625,1.46255,224400000.0
2009-04-22 07:58:00,1.46255,1.46275,1.46255,1.4627,108800000.0
2009-04-22 07:59:00,1.4627,1.46315,1.4627,1.46315,108999999.0
2009-04-22 08:00:00,1.46315,1.4632,1.4629,1.4629,343600000.0
2009-04-22 08:01:00,1.4629,1.4634,1.4629,1.4633,146700000.0
2009-04-22 08:02:00,1.46335,1.46365,1.4629,1.46365,293600000.0
2009-04-22 08:03:00,1.46365,1.4638,1.46335,1.46355,206600000.0
2009-04-22 08:04:00,1.46355,1.46395,1.46355,1.46375,172400000.0
2009-04-22 08:05:00,1.4637,1.4644,1.46355,1.4644,353600001.0
2009-04-22 08:06:00,1.46445,1.4649,1.46435,1.46485,242400000.0
2009-04-22 08:07:00,1.46485,1.4651,1.46445,1.4649,395400000.0
2009-04-22 08:08:00,1.4649,1.4649,1.46465,1.4647,309200000.0
2009-04-22 08:09:00,1.46465,1.46545,1.46465,1.46545,281400000.0
2009-04-22 08:10:00,1.4655,1.466,1.4655,1.466,460999999.0
2009-04-22 08:11:00,1.46605,1.4662,1.466,1.4661,218000000.0
2009-04-22 08:12:00,1.4661,1.4664,1.46605,1.46635,189999999.0
2009-04-22 08:13:00,1.4663,1.4672,1.4663,1.4667,328800000.0
2009-04-22 08:14:00,1.4666,1.4668,1.4661,1.46615,150800000.0
2009-04-22 08:15:00,1.46615,1.46615,1.4659,1.46615,186000000.0
2009-04-22 08:16:00,1.4662,1.46635,1.46605,1.46625,128000000.0
2009-04-22 08:17:00,1.46625,1.46655,1.46625,1.46655,172800000.0
2009-04-22 08:18:00,1.4666,1.4666,1.4661,1.4663,296000000.0
2009-04-22 08:19:00,1.4663,1.4663,1.46515,1.46525,421100000.0
2009-04-22 08:20:00,1.46515,1.46575,1.46515,1.4657,416600000.0
2009-04-22 08:21:00,1.4657,1.46585,1.46565,1.4658,256800000.0
2009-04-22 08:22:00,1.4657,1.46575,1.46515,1.46515,201000000.0
2009-04-22 08:23:00,1.46515,1.4652,1.46445,1.46475,291799999.0
2009-04-22 08:24:00,1.4648,1.46505,1.4645,1.465,135300000.0
2009-04-22 08:25:00,1.4649,1.4652,1.46485,1.4651,204000000.0
2009-04-22 08:26:00,1.4651,1.46525,1.465,1.46505,115400001.0
2009-04-22 08:27:00,1.4651,1.46525,1.465,1.4651,171200000.0
2009-04-22 08:28:00,1.4652,1.4655,1.46505,1.4654,300400001.0
2009-04-22 08:29:00,1.4653,1.46595,1.4653,1.4659,124600000.0
2009-04-22 08:30:00,1.4659,1.46605,1.46575,1.46585,225600000.0
2009-04-22 08:31:00,1.46585,1.4659,1.46565,1.4658,163200000.0
2009-04-22 08:32:00,1.46575,1.46575,1.46525,1.46525,186000000.0
2009-04-22 08:33:00,1.46525,1.4653,1.465,1.465,326400000.0
2009-04-22 08:34:00,1.46505,1.46505,1.46475,1.4648,166600000.0
2009-04-22 08:35:00,1.4648,1.46545,1.46455,1.465,425400000.0
2009-04-22 08:36:00,1.4651,1.4653,1.4649,1.46525,242400000.0
2009-04-22 08:37:00,1.4654,1.46555,1.4651,1.4653,170400000.0
2009-04-22 08:38:00,1.4653,1.4654,1.4653,1.4654,37200000.0
2009-04-22 08:39:00,1.46535,1.46555,1.46535,1.46555,58400000.0
2009-04-22 08:40:00,1.46555,1.4659,1.46545,1.46575,380600000.0
2009-04-22 08:41:00,1.4657,1.46635,1.4657,1.4661,536999999.0
2009-04-22 08:42:00,1.4661,1.4661,1.4658,1.4658,69400000.0
2009-04-22 08:43:00,1.4658,1.4658,1.4654,1.4657,293600000.0
2009-04-22 08:44:00,1.46575,1.4658,1.46545,1.4655,277800000.0
2009-04-22 08:45:00,1.4655,1.4657,1.4653,1.4653,280399999.0
2009-04-22 08:46:00,1.4653,1.46535,1.46525,1.4653,406000002.0
2009-04-22 08:47:00,1.46535,1.4654,1.46505,1.4651,264100000.0
2009-04-22 08:48:00,1.4651,1.4654,1.4651,1.4652,295999999.0
2009-04-22 08:49:00,1.46515,1.4653,1.4645,1.46455,306000001.0
2009-04-22 08:50:00,1.46455,1.4646,1.46435,1.46455,296200000.0
2009-04-22 08:51:00,1.46455,1.4646,1.4643,1.4645,343400000.0
2009-04-22 08:52:00,1.4642,1.4642,1.4626,1.4629,462800001.0
2009-04-22 08:53:00,1.46295,1.4634,1.4629,1.46325,334000000.0
2009-04-22 08:54:00,1.4633,1.4633,1.4626,1.4631,338199999.0
2009-04-22 08:55:00,1.4631,1.46365,1.4631,1.46315,447399999.0
2009-04-22 08:56:00,1.46315,1.46315,1.46155,1.46155,320600000.0
2009-04-22 08:57:00,1.46155,1.4622,1.46155,1.4621,429999998.0
2009-04-22 08:58:00,1.4621,1.46255,1.4621,1.4624,524400000.0
2009-04-22 08:59:00,1.4623,1.4623,1.4619,1.4619,177200000.0
2009-04-22 09:00:00,1.4619,1.4622,1.46145,1.4618,594399999.0
2009-04-22 09:01:00,1.4618,1.4618,1.4604,1.4604,590200000.0
2009-04-22 09:02:00,1.4604,1.4605,1.45965,1.4604,611000000.0
2009-04-22 09:03:00,1.46005,1.46095,1.46,1.46095,588600000.0
2009-04-22 09:04:00,1.4608,1.4609,1.45965,1.45975,437000000.0
2009-04-22 09:05:00,1.45975,1.45975,1.4591,1.4594,491400000.0
2009-04-22 09:06:00,1.4593,1.4597,1.45905,1.4596,395600000.0
2009-04-22 09:07:00,1.4596,1.4597,1.4593,1.45965,473400000.0
2009-04-22 09:08:00,1.45955,1.46055,1.45955,1.4604,453200000.0
2009-04-22 09:09:00,1.4605,1.4608,1.4598,1.4598,632300000.0
2009-04-22 09:10:00,1.4598,1.46005,1.45915,1.46005,326200000.0
2009-04-22 09:11:00,1.46005,1.4602,1.4596,1.4596,346600000.0
2009-04-22 09:12:00,1.4596,1.45975,1.4587,1.45885,673399998.0
2009-04-22 09:13:00,1.45875,1.4598,1.4587,1.4595,659199998.0
2009-04-22 09:14:00,1.4595,1.4595,1.459,1.45915,508400000.0
2009-04-22 09:15:00,1.45915,1.46,1.45885,1.46,381600000.0
2009-04-22 09:16:00,1.45995,1.4604,1.45935,1.4594,464000000.0
2009-04-22 09:17:00,1.4594,1.45965,1.45885,1.45895,99900000.0
2009-04-22 09:18:00,1.459,1.4597,1.45895,1.4596,243000000.0
2009-04-22 09:19:00,1.4596,1.45965,1.4593,1.45935,279200000.0
2009-04-22 09:20:00,1.45935,1.46005,1.45905,1.46,492400000.0
2009-04-22 09:21:00,1.45975,1.4601,1.45975,1.4598,417800000.0
2009-04-22 09:22:00,1.4598,1.4598,1.45895,1.4592,534000000.0
2009-04-22 09:23:00,1.4592,1.45965,1.45905,1.45965,387799999.0
2009-04-22 09:24:00,1.45965,1.46,1.45965,1.45965,440800001.0
2009-04-22 09:25:00,1.45965,1.45975,1.45965,1.45975,118600000.0
2009-04-22 09:26:00,1.4598,1.4609,1.4598,1.46065,413400000.0
2009-04-22 09:27:00,1.46065,1.46065,1.46,1.4601,482400002.0
2009-04-22 09:28:00,1.46005,1.46025,1.46,1.46015,139200000.0
2009-04-22 09:29:00,1.46015,1.4608,1.46015,1.46025,413800000.0
2009-04-22 09:30:00,1.46025,1.46025,1.45915,1.45915,343400000.0
2009-04-22 09:31:00,1.45915,1.45965,1.4591,1.45925,353000000.0
2009-04-22 09:32:00,1.45925,1.4597,1.4592,1.4596,203400000.0
2009-04-22 09:33:00,1.4596,1.4597,1.4596,1.4596,89800000.0
2009-04-22 09:34:00,1.45955,1.45965,1.45925,1.45935,229600000.0
2009-04-22 09:35:00,1.4593,1.4596,1.45925,1.45955,216800000.0
2009-04-22 09:36:00,1.45955,1.45965,1.45925,1.4593,269200000.0
2009-04-22 09:37:00,1.4593,1.45985,1.4593,1.45965,318399999.0
2009-04-22 09:38:00,1.45965,1.4602,1.45965,1.45995,412600000.0
2009-04-22 09:39:00,1.46005,1.46055,1.4596,1.4596,549600000.0
2009-04-22 09:40:00,1.4596,1.4598,1.45855,1.45865,317600000.0
2009-04-22 09:41:00,1.45865,1.4588,1.4582,1.45835,722299996.0
2009-04-22 09:42:00,1.4584,1.4585,1.45815,1.4585,362199998.0
2009-04-22 09:43:00,1.4586,1.45875,1.4576,1.4576,254500000.0
2009-04-22 09:44:00,1.4576,1.45765,1.4572,1.45725,565200000.0
2009-04-22 09:45:00,1.4573,1.4573,1.4564,1.4569,404800000.0
2009-04-22 09:46:00,1.45725,1.45765,1.4571,1.4572,333000000.0
2009-04-22 09:47:00,1.45715,1.4573,1.45665,1.4572,387599998.0
2009-04-22 09:48:00,1.4572,1.45775,1.45705,1.45775,397800001.0
2009-04-22 09:49:00,1.45765,1.45775,1.4571,1.45725,455800000.0
2009-04-22 09:50:00,1.45725,1.45775,1.45725,1.4576,583799998.0
2009-04-22 09:51:00,1.4576,1.45825,1.45755,1.458,905599995.0
2009-04-22 09:52:00,1.45805,1.4582,1.4576,1.4576,475399999.0
2009-04-22 09:53:00,1.45755,1.4576,1.4572,1.4573,334600000.0
2009-04-22 09:54:00,1.45725,1.45775,1.45725,1.45775,289600000.0
2009-04-22 09:55:00,1.45775,1.4583,1.45775,1.458,526800000.0
2009-04-22 09:56:00,1.458,1.45825,1.4576,1.45805,581800000.0
2009-04-22 09:57:00,1.4581,1.45835,1.458,1.45835,275800000.0
2009-04-22 09:58:00,1.45835,1.45835,1.45765,1.4577,312400000.0
2009-04-22 09:59:00,1.45775,1.4578,1.4575,1.4577,482200000.0
2009-04-22 10:00:00,1.4577,1.4577,1.4569,1.457,465800000.0
2009-04-22 10:01:00,1.457,1.4572,1.4563,1.4565,602300000.0
2009-04-22 10:02:00,1.4565,1.45755,1.45645,1.45745,722000001.0
2009-04-22 10:03:00,1.4575,1.45755,1.4568,1.4568,642599997.0
2009-04-22 10:04:00,1.45685,1.45745,1.45665,1.45725,424600000.0
2009-04-22 10:05:00,1.45725,1.4576,1.4572,1.4574,382200001.0
2009-04-22 10:06:00,1.45735,1.45785,1.4573,1.45775,385800003.0
2009-04-22 10:07:00,1.45775,1.45845,1.45775,1.45835,748799999.0
2009-04-22 10:08:00,1.45845,1.459,1.45835,1.459,491400000.0
2009-04-22 10:09:00,1.459,1.45965,1.459,1.4593,572900002.0
2009-04-22 10:10:00,1.45935,1.45985,1.4591,1.45935,660499998.0
2009-04-22 10:11:00,1.45935,1.4602,1.45935,1.4597,601700000.0
2009-04-22 10:12:00,1.4597,1.46,1.4597,1.4599,413200002.0
2009-04-22 10:13:00,1.45995,1.4605,1.4599,1.4599,501599998.0
2009-04-22 10:14:00,1.45985,1.46,1.459,1.45935,698400000.0
2009-04-22 10:15:00,1.45935,1.4598,1.45915,1.4596,519200000.0
2009-04-22 10:16:00,1.45965,1.4598,1.45915,1.45915,443799999.0
2009-04-22 10:17:00,1.4592,1.45925,1.4591,1.4592,421800000.0
2009-04-22 10:18:00,1.45915,1.4592,1.45855,1.45865,596000002.0
2009-04-22 10:19:00,1.45865,1.4589,1.4585,1.45855,316200000.0
2009-04-22 10:20:00,1.45855,1.45875,1.45855,1.45865,182000000.0
2009-04-22 10:21:00,1.4586,1.45905,1.4586,1.4589,634000000.0
2009-04-22 10:22:00,1.4589,1.45905,1.45885,1.45895,339800000.0
2009-04-22 10:23:00,1.459,1.4593,1.4589,1.4592,525600000.0
2009-04-22 10:24:00,1.4592,1.4597,1.4591,1.45935,554600001.0
2009-04-22 10:25:00,1.45935,1.45935,1.45875,1.4589,368800002.0
2009-04-22 10:26:00,1.4589,1.4593,1.45845,1.4585,687400000.0
2009-04-22 10:27:00,1.4585,1.45885,1.45835,1.4584,637899994.0
2009-04-22 10:28:00,1.4584,1.4592,1.4583,1.45885,393800000.0
2009-04-22 10:29:00,1.45895,1.4592,1.4581,1.45875,516800000.0
2009-04-22 10:30:00,1.45875,1.4607,1.4584,1.4596,336800000.0
2009-04-22 10:31:00,1.4596,1.45965,1.4573,1.45735,563200000.0
2009-04-22 10:32:00,1.4575,1.4582,1.4572,1.45815,450900000.0
2009-04-22 10:33:00,1.45815,1.4582,1.45705,1.45725,514200000.0
2009-04-22 10:34:00,1.4574,1.4579,1.45635,1.45635,611500000.0
2009-04-22 10:35:00,1.4563,1.4572,1.4561,1.45665,436400000.0
2009-04-22 10:36:00,1.45665,1.45725,1.45615,1.4566,492399999.0
2009-04-22 10:37:00,1.45665,1.45675,1.4564,1.4566,207200000.0
2009-04-22 10:38:00,1.4566,1.4566,1.4555,1.45585,518700000.0
2009-04-22 10:39:00,1.45595,1.45605,1.45515,1.45515,664400000.0
2009-04-22 10:40:00,1.45515,1.45525,1.455,1.455,681200000.0
2009-04-22 10:41:00,1.45485,1.45535,1.4544,1.45515,374000000.0
2009-04-22 10:42:00,1.45505,1.4551,1.45365,1.4538,757399999.0
2009-04-22 10:43:00,1.4538,1.45525,1.4538,1.45525,318300000.0
2009-04-22 10:44:00,1.45525,1.45525,1.4549,1.4551,403800000.0
2009-04-22 10:45:00,1.45515,1.4554,1.455,1.4553,206500001.0
2009-04-22 10:46:00,1.4554,1.45585,1.4553,1.4555,144100000.0
2009-04-22 10:47:00,1.4555,1.45575,1.4548,1.4551,410400000.0
2009-04-22 10:48:00,1.4551,1.456,1.45495,1.45505,757599999.0
2009-04-22 10:49:00,1.45515,1.4556,1.45515,1.45555,329699997.0
2009-04-22 10:50:00,1.4556,1.45565,1.4552,1.4554,280000000.0
2009-04-22 10:51:00,1.45545,1.4556,1.455,1.455,135800001.0
2009-04-22 10:52:00,1.45505,1.4552,1.45295,1.45295,774199998.0
2009-04-22 10:53:00,1.453,1.4534,1.45255,1.4534,647400001.0
2009-04-22 10:54:00,1.4534,1.4537,1.453,1.4531,304500001.0
2009-04-22 10:55:00,1.45305,1.4536,1.453,1.45315,204600000.0
2009-04-22 10:56:00,1.45315,1.45335,1.4529,1.4533,300000000.0
2009-04-22 10:57:00,1.4533,1.4537,1.4532,1.4533,307800000.0
2009-04-22 10:58:00,1.4533,1.4535,1.45315,1.4533,267000000.0
2009-04-22 10:59:00,1.4534,1.4535,1.45245,1.45265,501599999.0
2009-04-22 11:00:00,1.4527,1.45345,1.45265,1.45345,665199998.0
2009-04-22 11:01:00,1.4534,1.45395,1.4533,1.4537,274900000.0
2009-04-22 11:02:00,1.4537,1.4538,1.4536,1.4538,250199999.0
2009-04-22 11:03:00,1.45375,1.45465,1.45365,1.45405,339800000.0
2009-04-22 11:04:00,1.45405,1.45435,1.45385,1.4542,206400000.0
2009-04-22 11:05:00,1.4542,1.45445,1.4539,1.45425,152600000.0
2009-04-22 11:06:00,1.45415,1.45435,1.45405,1.4543,218200000.0
2009-04-22 11:07:00,1.4543,1.4546,1.4536,1.4539,478400001.0
2009-04-22 11:08:00,1.45385,1.4544,1.4538,1.45405,378799999.0
2009-04-22 11:09:00,1.45435,1.45435,1.453,1.45305,313500000.0
2009-04-22 11:10:00,1.45305,1.45335,1.4529,1.453,357999999.0
2009-04-22 11:11:00,1.45295,1.45365,1.45295,1.4534,332900000.0
2009-04-22 11:12:00,1.45325,1.45445,1.45325,1.4541,491400000.0
2009-04-22 11:13:00,1.45405,1.45425,1.45395,1.45405,422200000.0
2009-04-22 11:14:00,1.45405,1.45475,1.45405,1.4546,468300000.0
2009-04-22 11:15:00,1.45475,1.45475,1.454,1.454,283200000.0
2009-04-22 11:16:00,1.454,1.4545,1.4532,1.4545,417400000.0
2009-04-22 11:17:00,1.45475,1.455,1.45455,1.45495,430399999.0
2009-04-22 11:18:00,1.45495,1.45505,1.4544,1.45445,584000000.0
2009-04-22 11:19:00,1.4544,1.4544,1.45245,1.45255,439300000.0
2009-04-22 11:20:00,1.45245,1.45275,1.45195,1.45265,514399999.0
2009-04-22 11:21:00,1.4527,1.45325,1.45265,1.4532,600000006.0
2009-04-22 11:22:00,1.4532,1.45345,1.4531,1.45335,137600000.0
2009-04-22 11:23:00,1.4533,1.45375,1.4531,1.45355,118600000.0
2009-04-22 11:24:00,1.45355,1.4539,1.4533,1.4539,221200000.0
2009-04-22 11:25:00,1.4539,1.454,1.4538,1.45385,206400000.0
2009-04-22 11:26:00,1.45375,1.4542,1.45375,1.4541,307600000.0
2009-04-22 11:27:00,1.45415,1.4545,1.45405,1.4543,491600000.0
2009-04-22 11:28:00,1.4543,1.45435,1.4541,1.4542,441400003.0
2009-04-22 11:29:00,1.45415,1.455,1.45415,1.45495,502799997.0
2009-04-22 11:30:00,1.45505,1.4551,1.4545,1.4545,255000000.0
2009-04-22 11:31:00,1.4544,1.45445,1.45395,1.454,559700000.0
2009-04-22 11:32:00,1.454,1.45435,1.45395,1.45425,202000000.0
2009-04-22 11:33:00,1.4542,1.4547,1.4542,1.4547,73700000.0
2009-04-22 11:34:00,1.4547,1.4552,1.4545,1.4552,105300000.0
2009-04-22 11:35:00,1.4552,1.45555,1.45515,1.45525,296600001.0
2009-04-22 11:36:00,1.4555,1.4555,1.4552,1.45525,191200000.0
2009-04-22 11:37:00,1.45525,1.4555,1.45515,1.45525,486300001.0
2009-04-22 11:38:00,1.45525,1.45565,1.4539,1.45555,575999998.0
2009-04-22 11:39:00,1.45555,1.45655,1.4555,1.45655,397400000.0
2009-04-22 11:40:00,1.4564,1.45665,1.45605,1.45645,424900001.0
2009-04-22 11:41:00,1.45645,1.4569,1.4562,1.45675,521600000.0
2009-04-22 11:42:00,1.4568,1.45715,1.45675,1.4568,252400000.0
2009-04-22 11:43:00,1.45685,1.45775,1.45685,1.45775,406200000.0
2009-04-22 11:44:00,1.45775,1.45805,1.45725,1.4573,335500000.0
2009-04-22 11:45:00,1.45735,1.4577,1.45725,1.4575,331400001.0
2009-04-22 11:46:00,1.45775,1.45805,1.4577,1.45795,560800002.0
2009-04-22 11:47:00,1.458,1.45805,1.45765,1.45795,299200001.0
2009-04-22 11:48:00,1.45795,1.458,1.4578,1.4578,246800000.0
2009-04-22 11:49:00,1.4577,1.45785,1.45755,1.45775,353200000.0
2009-04-22 11:50:00,1.45775,1.4581,1.45725,1.4581,436600003.0
2009-04-22 11:51:00,1.4581,1.45825,1.45765,1.458,357199999.0
2009-04-22 11:52:00,1.45805,1.45835,1.45795,1.4582,514600001.0
2009-04-22 11:53:00,1.4581,1.45835,1.45805,1.45815,571200002.0
2009-04-22 11:54:00,1.45815,1.4582,1.4579,1.45795,433799999.0
2009-04-22 11:55:00,1.45795,1.458,1.4575,1.45755,369600000.0
2009-04-22 11:56:00,1.45755,1.4577,1.45735,1.4577,309800000.0
2009-04-22 11:57:00,1.4576,1.4578,1.45755,1.4578,127400000.0
2009-04-22 11:58:00,1.45775,1.45775,1.45745,1.4575,256599999.0
2009-04-22 11:59:00,1.45735,1.4577,1.45735,1.4577,317399999.0
2009-04-22 12:00:00,1.45775,1.4578,1.45685,1.4571,482299999.0
2009-04-22 12:01:00,1.45715,1.4576,1.45715,1.4575,315400000.0
2009-04-22 12:02:00,1.4575,1.4579,1.4575,1.4578,217200000.0
2009-04-22 12:03:00,1.4579,1.458,1.4577,1.4577,182400000.0
2009-04-22 12:04:00,1.4577,1.45795,1.45765,1.4577,60500000.0
2009-04-22 12:05:00,1.45763,1.45781,1.45739,1.45781,408599999.0
2009-04-22 12:06:00,1.4578,1.45801,1.45707,1.4573,479599999.0
2009-04-22 12:07:00,1.45736,1.45772,1.45711,1.45736,345500001.0
2009-04-22 12:08:00,1.45757,1.45797,1.45756,1.45771,287400000.0
2009-04-22 12:09:00,1.45795,1.4582,1.45745,1.45745,472999998.0
2009-04-22 12:10:00,1.4574,1.4574,1.45695,1.45705,210000000.0
2009-04-22 12:11:00,1.45705,1.45715,1.4569,1.4569,82800000.0
2009-04-22 12:12:00,1.4569,1.4575,1.4568,1.4574,367600000.0
2009-04-22 12:13:00,1.4574,1.45765,1.45695,1.4575,453600002.0
2009-04-22 12:14:00,1.4575,1.4593,1.45735,1.4593,265200000.0
2009-04-22 12:15:00,1.45935,1.461,1.45935,1.461,543000000.0
2009-04-22 12:16:00,1.4611,1.46195,1.4599,1.4607,370800000.0
2009-04-22 12:17:00,1.46075,1.46145,1.4606,1.46085,347000000.0
2009-04-22 12:18:00,1.46085,1.46085,1.4604,1.4607,209199999.0
2009-04-22 12:19:00,1.4607,1.46175,1.46025,1.46125,379999999.0
2009-04-22 12:20:00,1.4612,1.4623,1.4612,1.46205,710200002.0
2009-04-22 12:21:00,1.46205,1.46315,1.46185,1.46315,409800000.0
2009-04-22 12:22:00,1.4635,1.4635,1.4624,1.46265,245500000.0
2009-04-22 12:23:00,1.46265,1.46295,1.46235,1.46235,328000000.0
2009-04-22 12:24:00,1.46235,1.463,1.4621,1.463,283899998.0
2009-04-22 12:25:00,1.4629,1.4649,1.46265,1.4636,752799998.0
2009-04-22 12:26:00,1.4636,1.4636,1.46275,1.46295,191900000.0
2009-04-22 12:27:00,1.46295,1.4632,1.46265,1.46265,229300000.0
2009-04-22 12:28:00,1.46265,1.4628,1.4626,1.4627,315999999.0
2009-04-22 12:29:00,1.4627,1.4628,1.4626,1.46265,211600000.0
2009-04-22 12:30:00,1.46275,1.4631,1.4626,1.4627,298499999.0
2009-04-22 12:31:00,1.46285,1.46295,1.4624,1.4624,566399995.0
2009-04-22 12:32:00,1.46245,1.46245,1.4616,1.4617,307000000.0
2009-04-22 12:33:00,1.4617,1.4622,1.46125,1.4615,344300000.0
2009-04-22 12:34:00,1.4615,1.46255,1.46145,1.46215,332800000.0
2009-04-22 12:35:00,1.46215,1.46225,1.462,1.46225,219600001.0
2009-04-22 12:36:00,1.4622,1.4623,1.46205,1.4621,93000000.0
2009-04-22 12:37:00,1.4621,1.4621,1.4611,1.4612,239400000.0
2009-04-22 12:38:00,1.46125,1.46155,1.46125,1.4613,283800000.0
2009-04-22 12:39:00,1.46125,1.4613,1.4608,1.4612,333599999.0
2009-04-22 12:40:00,1.4612,1.46135,1.4611,1.46115,144800000.0
2009-04-22 12:41:00,1.4613,1.4615,1.46105,1.4615,166800000.0
2009-04-22 12:42:00,1.4616,1.4616,1.46085,1.46125,270500000.0
2009-04-22 12:43:00,1.46125,1.4617,1.46125,1.4616,284199999.0
2009-04-22 12:44:00,1.4617,1.4618,1.46155,1.4617,153600000.0
2009-04-22 12:45:00,1.4617,1.46215,1.4615,1.46215,430600002.0
2009-04-22 12:46:00,1.46215,1.46305,1.4621,1.4627,298400000.0
2009-04-22 12:47:00,1.4627,1.46285,1.4626,1.46275,41400000.0
2009-04-22 12:48:00,1.46275,1.46275,1.46245,1.46255,127200000.0
2009-04-22 12:49:00,1.46255,1.46255,1.46245,1.4625,64000000.0
2009-04-22 12:50:00,1.4625,1.4626,1.4624,1.4626,291200000.0
2009-04-22 12:51:00,1.4626,1.4632,1.4626,1.46305,304800000.0
2009-04-22 12:52:00,1.46305,1.46315,1.46295,1.46295,242400000.0
2009-04-22 12:53:00,1.4629,1.46335,1.4628,1.4629,651400000.0
2009-04-22 12:54:00,1.46295,1.46295,1.46255,1.46265,207400000.0
2009-04-22 12:55:00,1.46265,1.46285,1.4626,1.4628,180000000.0
2009-04-22 12:56:00,1.4628,1.4631,1.46275,1.46295,210800000.0
2009-04-22 12:57:00,1.463,1.4638,1.463,1.46345,286200000.0
2009-04-22 12:58:00,1.46365,1.46365,1.46275,1.463,463100000.0
2009-04-22 12:59:00,1.46295,1.4633,1.4628,1.4628,413100000.0
2009-04-22 13:00:00,1.4628,1.4633,1.46275,1.4631,314799999.0
2009-04-22 13:01:00,1.463,1.4634,1.46285,1.46315,452600000.0
2009-04-22 13:02:00,1.46315,1.4633,1.46295,1.463,246200000.0
2009-04-22 13:03:00,1.4633,1.4633,1.46265,1.4628,260100000.0
2009-04-22 13:04:00,1.4628,1.46305,1.4627,1.4628,163000000.0
2009-04-22 13:05:00,1.4628,1.4628,1.46215,1.46215,267800000.0
2009-04-22 13:06:00,1.46215,1.4623,1.461,1.462,443800001.0
2009-04-22 13:07:00,1.4619,1.46195,1.46165,1.46175,243000000.0
2009-04-22 13:08:00,1.46155,1.4617,1.46145,1.4617,205800000.0
2009-04-22 13:09:00,1.4617,1.4619,1.4612,1.46175,170200000.0
2009-04-22 13:10:00,1.46175,1.46185,1.4615,1.4618,168200000.0
2009-04-22 13:11:00,1.4618,1.4618,1.4613,1.4614,308400000.0
2009-04-22 13:12:00,1.4614,1.4615,1.4612,1.4613,230200001.0
2009-04-22 13:13:00,1.4613,1.4614,1.46095,1.46105,292800000.0
2009-04-22 13:14:00,1.46105,1.4612,1.46095,1.4611,282700000.0
2009-04-22 13:15:00,1.46115,1.46125,1.46095,1.4611,220800000.0
2009-04-22 13:16:00,1.4611,1.46125,1.461,1.4611,198800000.0
2009-04-22 13:17:00,1.4611,1.4611,1.4607,1.4608,191600000.0
2009-04-22 13:18:00,1.4608,1.46105,1.4607,1.46105,267400000.0
2009-04-22 13:19:00,1.4611,1.46135,1.46095,1.4611,396200000.0
2009-04-22 13:20:00,1.4611,1.4615,1.4611,1.4615,248000001.0
2009-04-22 13:21:00,1.4615,1.462,1.46145,1.4615,338800000.0
2009-04-22 13:22:00,1.4615,1.4615,1.46095,1.461,471400000.0
2009-04-22 13:23:00,1.461,1.4614,1.46095,1.4613,193600000.0
2009-04-22 13:24:00,1.4614,1.4617,1.46105,1.4616,251800000.0
2009-04-22 13:25:00,1.4616,1.4617,1.4614,1.46165,361700000.0
2009-04-22 13:26:00,1.4619,1.46305,1.46185,1.46255,502999999.0
2009-04-22 13:27:00,1.4625,1.46325,1.4625,1.4631,378000000.0
2009-04-22 13:28:00,1.4631,1.4631,1.4627,1.4627,532200000.0
2009-04-22 13:29:00,1.46275,1.46275,1.46255,1.46255,113999999.0
2009-04-22 13:30:00,1.46255,1.46325,1.46225,1.4623,393000000.0
2009-04-22 13:31:00,1.4623,1.46235,1.4621,1.46235,145400000.0
2009-04-22 13:32:00,1.4624,1.4624,1.46155,1.4619,124600000.0
2009-04-22 13:33:00,1.46165,1.46165,1.4614,1.46145,177100000.0
2009-04-22 13:34:00,1.46155,1.46175,1.46115,1.46165,201600000.0
2009-04-22 13:35:00,1.4617,1.4627,1.46165,1.46225,155400000.0
2009-04-22 13:36:00,1.46225,1.4625,1.46225,1.46245,134600000.0
2009-04-22 13:37:00,1.46235,1.4624,1.46195,1.46195,227800000.0
2009-04-22 13:38:00,1.4619,1.462,1.46185,1.4619,324400000.0
2009-04-22 13:39:00,1.46195,1.46215,1.4618,1.462,248600000.0
2009-04-22 13:40:00,1.462,1.46235,1.462,1.46235,204400000.0
2009-04-22 13:41:00,1.46235,1.463,1.46135,1.4629,526500001.0
2009-04-22 13:42:00,1.4629,1.4642,1.46285,1.46405,388000000.0
2009-04-22 13:43:00,1.46415,1.4644,1.46405,1.4644,176100000.0
2009-04-22 13:44:00,1.46445,1.4649,1.46435,1.4646,731399999.0
2009-04-22 13:45:00,1.4646,1.4656,1.4646,1.4651,417400000.0
2009-04-22 13:46:00,1.46505,1.4651,1.46455,1.4646,569500000.0
2009-04-22 13:47:00,1.4646,1.4649,1.46445,1.4645,450999998.0
2009-04-22 13:48:00,1.4645,1.4645,1.4637,1.4637,383400000.0
2009-04-22 13:49:00,1.4637,1.4642,1.46345,1.4642,314800000.0
2009-04-22 13:50:00,1.4642,1.4646,1.46355,1.46455,366600000.0
2009-04-22 13:51:00,1.46455,1.46555,1.4641,1.4652,337000000.0
2009-04-22 13:52:00,1.4652,1.4652,1.46455,1.4646,453200000.0
2009-04-22 13:53:00,1.4646,1.4651,1.4645,1.465,409300000.0
2009-04-22 13:54:00,1.4649,1.4657,1.4646,1.4652,323000000.0
2009-04-22 13:55:00,1.4653,1.46585,1.46525,1.4656,277800000.0
2009-04-22 13:56:00,1.46565,1.46595,1.46535,1.4657,314600000.0
2009-04-22 13:57:00,1.4656,1.46565,1.465,1.46555,390900000.0
2009-04-22 13:58:00,1.46555,1.4656,1.465,1.4654,205400000.0
2009-04-22 13:59:00,1.4653,1.46535,1.46495,1.465,316200000.0
2009-04-22 14:00:00,1.465,1.465,1.4622,1.46265,517000000.0
2009-04-22 14:01:00,1.4626,1.46285,1.4606,1.46065,612300001.0
2009-04-22 14:02:00,1.4606,1.4607,1.4595,1.4602,436299999.0
2009-04-22 14:03:00,1.4601,1.46065,1.46,1.4605,361800001.0
2009-04-22 14:04:00,1.4606,1.46075,1.4594,1.45985,499600002.0
2009-04-22 14:05:00,1.45995,1.46,1.4585,1.459,410900000.0
2009-04-22 14:06:00,1.45915,1.461,1.45885,1.461,232800000.0
2009-04-22 14:07:00,1.461,1.46145,1.45995,1.4607,366800000.0
2009-04-22 14:08:00,1.46065,1.4608,1.45995,1.4605,293100000.0
2009-04-22 14:09:00,1.4605,1.4605,1.4585,1.4586,522700001.0
2009-04-22 14:10:00,1.4587,1.4588,1.45695,1.45765,412700000.0
2009-04-22 14:11:00,1.45755,1.45845,1.45755,1.45825,372399999.0
2009-04-22 14:12:00,1.45825,1.4585,1.458,1.45845,189800000.0
2009-04-22 14:13:00,1.45845,1.4589,1.458,1.458,176600000.0
2009-04-22 14:14:00,1.4581,1.45835,1.45745,1.4577,225400000.0
2009-04-22 14:15:00,1.4577,1.45815,1.45705,1.45705,219200000.0
2009-04-22 14:16:00,1.45705,1.4573,1.4561,1.4562,511200001.0
2009-04-22 14:17:00,1.4561,1.4561,1.45385,1.45385,252100000.0
2009-04-22 14:18:00,1.4538,1.4548,1.45355,1.4548,303400000.0
2009-04-22 14:19:00,1.4548,1.45555,1.4546,1.4546,336800000.0
2009-04-22 14:20:00,1.4546,1.45475,1.4518,1.45195,608699999.0
2009-04-22 14:21:00,1.45195,1.4522,1.45105,1.45105,519900001.0
2009-04-22 14:22:00,1.45115,1.45115,1.4478,1.4481,501800000.0
2009-04-22 14:23:00,1.44815,1.4502,1.4479,1.4499,370500000.0
2009-04-22 14:24:00,1.44985,1.45125,1.44965,1.4507,372200000.0
2009-04-22 14:25:00,1.4507,1.4511,1.45005,1.4511,441900000.0
2009-04-22 14:26:00,1.4511,1.45225,1.4511,1.45185,575800003.0
2009-04-22 14:27:00,1.45185,1.4524,1.45165,1.45205,430500000.0
2009-04-22 14:28:00,1.4521,1.45225,1.4516,1.45205,639000001.0
2009-04-22 14:29:00,1.4519,1.4521,1.4514,1.45185,333100000.0
2009-04-22 14:30:00,1.4518,1.45215,1.45105,1.4511,618200000.0
2009-04-22 14:31:00,1.4511,1.4511,1.4497,1.4497,616899997.0
2009-04-22 14:32:00,1.44955,1.44965,1.44785,1.4482,495700000.0
2009-04-22 14:33:00,1.4482,1.4483,1.4449,1.4455,604499997.0
2009-04-22 14:34:00,1.4455,1.44645,1.44545,1.4464,476600000.0
2009-04-22 14:35:00,1.4464,1.4484,1.44635,1.4472,319900000.0
2009-04-22 14:36:00,1.4472,1.44825,1.4471,1.44815,302440000.0
2009-04-22 14:37:00,1.44825,1.44835,1.4478,1.44835,362400000.0
2009-04-22 14:38:00,1.44825,1.44845,1.4477,1.44805,517600002.0
2009-04-22 14:39:00,1.44785,1.44895,1.44775,1.44875,555499999.0
2009-04-22 14:40:00,1.44875,1.44915,1.44835,1.4491,322100000.0
2009-04-22 14:41:00,1.44895,1.4491,1.4489,1.4491,406400001.0
2009-04-22 14:42:00,1.4491,1.4493,1.4485,1.4486,327600000.0
2009-04-22 14:43:00,1.4486,1.4486,1.4465,1.4465,598300000.0
2009-04-22 14:44:00,1.4465,1.4467,1.4439,1.4445,685199998.0
2009-04-22 14:45:00,1.4445,1.44615,1.4445,1.44595,598700000.0
2009-04-22 14:46:00,1.44595,1.44595,1.4449,1.44515,585400001.0
2009-04-22 14:47:00,1.44515,1.4456,1.4441,1.4442,497400000.0
2009-04-22 14:48:00,1.4443,1.4455,1.4442,1.4455,336500002.0
2009-04-22 14:49:00,1.4455,1.44575,1.4449,1.4451,460800000.0
2009-04-22 14:50:00,1.44515,1.44545,1.44475,1.4449,568600000.0
2009-04-22 14:51:00,1.4449,1.4457,1.44465,1.44545,350200000.0
2009-04-22 14:52:00,1.4455,1.44645,1.44525,1.4464,630799999.0
2009-04-22 14:53:00,1.44635,1.44675,1.4459,1.44665,477400000.0
2009-04-22 14:54:00,1.44665,1.44715,1.4466,1.4471,363400000.0
2009-04-22 14:55:00,1.447,1.4471,1.4461,1.44645,425299998.0
2009-04-22 14:56:00,1.4464,1.4466,1.4458,1.4463,241600000.0
2009-04-22 14:57:00,1.4463,1.4465,1.44615,1.44625,338000000.0
2009-04-22 14:58:00,1.44625,1.4463,1.44615,1.44625,203200001.0
2009-04-22 14:59:00,1.44615,1.44615,1.44475,1.44475,418500000.0
2009-04-22 15:00:00,1.44465,1.4454,1.4445,1.4452,633000000.0
2009-04-22 15:01:00,1.44515,1.44515,1.44345,1.4443,766900000.0
2009-04-22 15:02:00,1.4442,1.44425,1.44325,1.44385,513399998.0
2009-04-22 15:03:00,1.4438,1.4438,1.4424,1.44255,581700002.0
2009-04-22 15:04:00,1.44255,1.44295,1.44095,1.44175,464700000.0
2009-04-22 15:05:00,1.4417,1.4419,1.4408,1.441,378300000.0
2009-04-22 15:06:00,1.441,1.44105,1.4403,1.44045,752699998.0
2009-04-22 15:07:00,1.44045,1.44135,1.4403,1.44055,343600000.0
2009-04-22 15:08:00,1.44055,1.441,1.4396,1.441,477000000.0
2009-04-22 15:09:00,1.4412,1.4412,1.4403,1.44065,432300001.0
2009-04-22 15:10:00,1.44065,1.4424,1.4405,1.44215,405900000.0
2009-04-22 15:11:00,1.442,1.4426,1.442,1.4421,365800001.0
2009-04-22 15:12:00,1.44205,1.4428,1.44175,1.442,342400000.0
2009-04-22 15:13:00,1.442,1.44225,1.4417,1.4418,297800001.0
2009-04-22 15:14:00,1.44185,1.4423,1.44185,1.44195,294300000.0
2009-04-22 15:15:00,1.442,1.4426,1.4414,1.4415,322800000.0
2009-04-22 15:16:00,1.4415,1.44205,1.4414,1.442,156700000.0
2009-04-22 15:17:00,1.4419,1.4424,1.4414,1.4424,346500000.0
2009-04-22 15:18:00,1.4423,1.4427,1.44215,1.4423,364500000.0
2009-04-22 15:19:00,1.44235,1.44245,1.44195,1.4421,369800001.0
2009-04-22 15:20:00,1.44215,1.4432,1.4421,1.44305,386700001.0
2009-04-22 15:21:00,1.44305,1.44315,1.44245,1.4428,525000000.0
2009-04-22 15:22:00,1.44285,1.4437,1.4426,1.4436,363200000.0
2009-04-22 15:23:00,1.4437,1.4438,1.4433,1.4438,246200000.0
2009-04-22 15:24:00,1.4438,1.4446,1.4437,1.4437,409561600.0
2009-04-22 15:25:00,1.4437,1.446,1.4436,1.44525,455421200.0
2009-04-22 15:26:00,1.44525,1.44525,1.4446,1.4448,385940400.0
2009-04-22 15:27:00,1.4449,1.44605,1.44455,1.44515,400521200.0
2009-04-22 15:28:00,1.4451,1.4459,1.4449,1.4456,436800000.0
2009-04-22 15:29:00,1.4455,1.4465,1.4454,1.44585,233100000.0
2009-04-22 15:30:00,1.4459,1.44705,1.4458,1.44615,313000000.0
2009-04-22 15:31:00,1.44615,1.4463,1.445,1.4454,519700002.0
2009-04-22 15:32:00,1.44535,1.44575,1.44525,1.4453,487340400.0
2009-04-22 15:33:00,1.4453,1.4462,1.445,1.4461,383300000.0
2009-04-22 15:34:00,1.44615,1.4462,1.4454,1.4456,345000000.0
2009-04-22 15:35:00,1.4461,1.4468,1.4458,1.4468,381200000.0
2009-04-22 15:36:00,1.4468,1.4468,1.44635,1.4466,522999999.0
2009-04-22 15:37:00,1.4466,1.4473,1.44655,1.44725,380200000.0
2009-04-22 15:38:00,1.4473,1.4473,1.446,1.4463,752300001.0
2009-04-22 15:39:00,1.44625,1.44675,1.44615,1.44675,397600000.0
2009-04-22 15:40:00,1.44675,1.44745,1.4465,1.4474,299400000.0
2009-04-22 15:41:00,1.4474,1.4493,1.44735,1.4486,549500000.0
2009-04-22 15:42:00,1.4487,1.44875,1.44765,1.44785,401400000.0
2009-04-22 15:43:00,1.44775,1.4482,1.447,1.447,490600000.0
2009-04-22 15:44:00,1.447,1.4479,1.4469,1.44755,737400001.0
2009-04-22 15:45:00,1.4475,1.4477,1.44725,1.44755,377640399.0
2009-04-22 15:46:00,1.4475,1.4477,1.44735,1.4476,314700000.0
2009-04-22 15:47:00,1.4476,1.4477,1.4472,1.4473,341200000.0
2009-04-22 15:48:00,1.4473,1.44845,1.4473,1.44825,577100000.0
2009-04-22 15:49:00,1.44825,1.4487,1.4472,1.44735,486599999.0
2009-04-22 15:50:00,1.44735,1.44745,1.44645,1.4465,553100000.0
2009-04-22 15:51:00,1.4465,1.44795,1.44635,1.4472,575580801.0
2009-04-22 15:52:00,1.44715,1.44835,1.44675,1.4482,545600000.0
2009-04-22 15:53:00,1.4482,1.4491,1.44745,1.4476,433200000.0
2009-04-22 15:54:00,1.44755,1.448,1.44715,1.4476,324200001.0
2009-04-22 15:55:00,1.44765,1.4487,1.4475,1.4484,283500000.0
2009-04-22 15:56:00,1.44865,1.4492,1.4483,1.44855,472000000.0
2009-04-22 15:57:00,1.4486,1.4488,1.44785,1.44785,464040398.0
2009-04-22 15:58:00,1.44785,1.44805,1.4475,1.4478,391800000.0
2009-04-22 15:59:00,1.44785,1.4493,1.44785,1.4492,390399999.0
2009-04-22 16:00:00,1.44915,1.45,1.44915,1.44945,655200001.0
2009-04-22 16:01:00,1.44935,1.4501,1.44935,1.4498,379840400.0
2009-04-22 16:02:00,1.4499,1.45185,1.4497,1.4516,352800003.0
2009-04-22 16:03:00,1.4516,1.4516,1.4508,1.45115,473500000.0
2009-04-22 16:04:00,1.45115,1.4512,1.4502,1.4502,363600000.0
2009-04-22 16:05:00,1.45015,1.45045,1.4496,1.44995,562600000.0
2009-04-22 16:06:00,1.44985,1.4506,1.44955,1.44955,328500000.0
2009-04-22 16:07:00,1.44955,1.4503,1.4495,1.45,423199999.0
2009-04-22 16:08:00,1.4501,1.4501,1.4495,1.4495,314200000.0
2009-04-22 16:09:00,1.4495,1.4495,1.44905,1.4494,446199999.0
2009-04-22 16:10:00,1.44945,1.4499,1.44915,1.44965,546200001.0
2009-04-22 16:11:00,1.4495,1.4495,1.44925,1.4493,284800000.0
2009-04-22 16:12:00,1.44925,1.4499,1.44925,1.4498,380800000.0
2009-04-22 16:13:00,1.44985,1.45,1.4496,1.4497,449200001.0
2009-04-22 16:14:00,1.44985,1.4508,1.44985,1.45065,295000000.0
2009-04-22 16:15:00,1.45065,1.4528,1.45065,1.4527,522400000.0
2009-04-22 16:16:00,1.45255,1.4539,1.45245,1.4536,566900000.0
2009-04-22 16:17:00,1.4536,1.4537,1.4529,1.453,478400001.0
2009-04-22 16:18:00,1.45285,1.45305,1.45175,1.4518,634999998.0
2009-04-22 16:19:00,1.45185,1.4522,1.451,1.4513,554900000.0
2009-04-22 16:20:00,1.4512,1.4528,1.4512,1.4527,350000000.0
2009-04-22 16:21:00,1.4527,1.4538,1.4526,1.4538,442100000.0
2009-04-22 16:22:00,1.4538,1.4539,1.4531,1.45345,429300000.0
2009-04-22 16:23:00,1.45335,1.4536,1.45295,1.4531,328800000.0
2009-04-22 16:24:00,1.453,1.4535,1.45235,1.4525,374300000.0
2009-04-22 16:25:00,1.4525,1.454,1.4525,1.4536,464800000.0
2009-04-22 16:26:00,1.45365,1.454,1.4535,1.4535,361900000.0
2009-04-22 16:27:00,1.4536,1.4538,1.4534,1.45355,306800000.0
2009-04-22 16:28:00,1.4535,1.454,1.4531,1.4535,531800000.0
2009-04-22 16:29:00,1.4535,1.4537,1.45325,1.4533,343400000.0
2009-04-22 16:30:00,1.45325,1.4538,1.4532,1.4532,385800000.0
2009-04-22 16:31:00,1.4532,1.4532,1.45235,1.45245,360700000.0
2009-04-22 16:32:00,1.45245,1.45275,1.4524,1.4527,368400000.0
2009-04-22 16:33:00,1.4527,1.4528,1.4519,1.4519,318200000.0
2009-04-22 16:34:00,1.4519,1.45195,1.4516,1.4516,317200000.0
2009-04-22 16:35:00,1.4516,1.4525,1.4516,1.4522,399200001.0
2009-04-22 16:36:00,1.4522,1.4526,1.4521,1.4524,267800001.0
2009-04-22 16:37:00,1.4524,1.4525,1.4517,1.4518,381800000.0
2009-04-22 16:38:00,1.4518,1.452,1.45165,1.452,267600000.0
2009-04-22 16:39:00,1.452,1.4523,1.452,1.4523,179900000.0
2009-04-22 16:40:00,1.45205,1.45235,1.4516,1.452,471200000.0
2009-04-22 16:41:00,1.45205,1.4524,1.4519,1.4519,212400000.0
2009-04-22 16:42:00,1.4519,1.4522,1.45165,1.45205,387800000.0
2009-04-22 16:43:00,1.452,1.4521,1.45155,1.45155,390200000.0
2009-04-22 16:44:00,1.4515,1.4515,1.45025,1.4506,525100000.0
2009-04-22 16:45:00,1.4506,1.4507,1.4503,1.4505,248100000.0
2009-04-22 16:46:00,1.45055,1.45175,1.45055,1.4517,268300000.0
2009-04-22 16:47:00,1.45175,1.4519,1.4512,1.4516,370000000.0
2009-04-22 16:48:00,1.4517,1.4517,1.4512,1.45125,317800000.0
2009-04-22 16:49:00,1.45125,1.45175,1.45105,1.4517,304200000.0
2009-04-22 16:50:00,1.4517,1.4517,1.4514,1.4515,200100000.0
2009-04-22 16:51:00,1.4515,1.45175,1.4515,1.4517,295600000.0
2009-04-22 16:52:00,1.4517,1.45365,1.4517,1.4533,553000000.0
2009-04-22 16:53:00,1.45335,1.4536,1.45305,1.4531,651000000.0
2009-04-22 16:54:00,1.45315,1.45325,1.4527,1.453,570800000.0
2009-04-22 16:55:00,1.453,1.4536,1.453,1.4535,344200000.0
2009-04-22 16:56:00,1.4535,1.4538,1.4532,1.4536,341400000.0
2009-04-22 16:57:00,1.4536,1.4542,1.45335,1.4535,496000000.0
2009-04-22 16:58:00,1.45355,1.4537,1.4531,1.4531,261700000.0
2009-04-22 16:59:00,1.45315,1.4541,1.45315,1.4536,700800003.0
2009-04-22 17:00:00,1.4537,1.4537,1.4526,1.45285,500399999.0
2009-04-22 17:01:00,1.453,1.453,1.45235,1.4525,411000000.0
2009-04-22 17:02:00,1.4526,1.4529,1.45215,1.45225,307000000.0
2009-04-22 17:03:00,1.45225,1.45225,1.45075,1.4515,560700000.0
2009-04-22 17:04:00,1.45155,1.452,1.4513,1.4515,419800000.0
2009-04-22 17:05:00,1.4515,1.4518,1.4514,1.4514,407800000.0
2009-04-22 17:06:00,1.4514,1.4523,1.4514,1.4518,204900000.0
2009-04-22 17:07:00,1.4518,1.4521,1.45175,1.4518,56100000.0
2009-04-22 17:08:00,1.45185,1.45235,1.45165,1.45225,164000000.0
2009-04-22 17:09:00,1.45215,1.4523,1.45145,1.4515,200200000.0
2009-04-22 17:10:00,1.4517,1.4517,1.4514,1.4517,351200002.0
2009-04-22 17:11:00,1.45175,1.45185,1.4509,1.4509,441300001.0
2009-04-22 17:12:00,1.4509,1.4515,1.4506,1.4512,403000000.0
2009-04-22 17:13:00,1.4512,1.4515,1.45105,1.45115,287000000.0
2009-04-22 17:14:00,1.45115,1.4512,1.45075,1.4511,450800000.0
2009-04-22 17:15:00,1.4512,1.45135,1.45065,1.45125,403800000.0
2009-04-22 17:16:00,1.45135,1.4518,1.451,1.4514,391900000.0
2009-04-22 17:17:00,1.4514,1.45185,1.45105,1.4516,310200000.0
2009-04-22 17:18:00,1.4516,1.4518,1.45125,1.4518,333600000.0
2009-04-22 17:19:00,1.4517,1.45185,1.4515,1.45175,347200000.0
2009-04-22 17:20:00,1.45175,1.45185,1.4517,1.4517,197400000.0
2009-04-22 17:21:00,1.4517,1.4518,1.45165,1.4517,342800000.0
2009-04-22 17:22:00,1.4518,1.452,1.45165,1.45175,354600000.0
2009-04-22 17:23:00,1.4517,1.45175,1.45145,1.45165,392400000.0
2009-04-22 17:24:00,1.4516,1.4518,1.4513,1.45165,378400000.0
2009-04-22 17:25:00,1.45165,1.45245,1.45165,1.4524,313800000.0
2009-04-22 17:26:00,1.4524,1.4526,1.45215,1.45235,351800000.0
2009-04-22 17:27:00,1.4524,1.4524,1.45155,1.45185,305400000.0
2009-04-22 17:28:00,1.4519,1.45225,1.45055,1.4509,369600000.0
2009-04-22 17:29:00,1.4509,1.45145,1.4505,1.45075,295700000.0
2009-04-22 17:30:00,1.45075,1.45115,1.4507,1.4508,301500000.0
2009-04-22 17:31:00,1.45095,1.4513,1.45065,1.45115,389300000.0
2009-04-22 17:32:00,1.45115,1.45115,1.4505,1.45055,281200000.0
2009-04-22 17:33:00,1.4506,1.4507,1.4505,1.45055,236800000.0
2009-04-22 17:34:00,1.45055,1.45065,1.45045,1.4505,188800000.0
2009-04-22 17:35:00,1.4506,1.4506,1.44955,1.4503,305700000.0
2009-04-22 17:36:00,1.45025,1.4503,1.4499,1.44995,69600000.0
2009-04-22 17:37:00,1.4499,1.4501,1.44965,1.44965,164200000.0
2009-04-22 17:38:00,1.4497,1.45,1.4493,1.45,228200000.0
2009-04-22 17:39:00,1.45,1.4502,1.44965,1.45005,327600000.0
2009-04-22 17:40:00,1.45005,1.45045,1.45,1.45045,378200000.0
2009-04-22 17:41:00,1.4504,1.45065,1.45025,1.4504,216600000.0
2009-04-22 17:42:00,1.4504,1.4521,1.4503,1.4503,293000000.0
2009-04-22 17:43:00,1.45035,1.45085,1.45035,1.45065,641400000.0
2009-04-22 17:44:00,1.4506,1.45105,1.45005,1.4502,229200000.0
2009-04-22 17:45:00,1.4502,1.4505,1.45015,1.45035,164700000.0
2009-04-22 17:46:00,1.45045,1.45065,1.45015,1.4506,154000000.0
2009-04-22 17:47:00,1.4507,1.45075,1.4503,1.4504,112600000.0
2009-04-22 17:48:00,1.4503,1.4503,1.4498,1.44985,191700000.0
2009-04-22 17:49:00,1.4498,1.4498,1.4494,1.4496,193200000.0
2009-04-22 17:50:00,1.44955,1.44955,1.44885,1.44945,219400000.0
2009-04-22 17:51:00,1.44945,1.4495,1.44895,1.449,120200000.0
2009-04-22 17:52:00,1.449,1.44905,1.44815,1.44835,176600000.0
2009-04-22 17:53:00,1.44835,1.4488,1.44835,1.44855,78600000.0
2009-04-22 17:54:00,1.4485,1.44915,1.4485,1.449,422400000.0
2009-04-22 17:55:00,1.4492,1.4494,1.4487,1.4487,454600000.0
2009-04-22 17:56:00,1.44875,1.44905,1.44875,1.449,324700000.0
2009-04-22 17:57:00,1.44905,1.44945,1.449,1.4493,195800000.0
2009-04-22 17:58:00,1.4493,1.44945,1.4492,1.44935,181200000.0
2009-04-22 17:59:00,1.4493,1.44955,1.4493,1.4495,124200000.0
2009-04-22 18:00:00,1.44955,1.4496,1.44935,1.4495,127400000.0
2009-04-22 18:01:00,1.4495,1.4497,1.44925,1.4494,225700000.0
2009-04-22 18:02:00,1.4494,1.4494,1.4486,1.44865,418400001.0
2009-04-22 18:03:00,1.4483,1.4485,1.4482,1.4484,289000000.0
2009-04-22 18:04:00,1.4485,1.44855,1.44745,1.44745,192400000.0
2009-04-22 18:05:00,1.44745,1.4479,1.44745,1.4477,293200000.0
2009-04-22 18:06:00,1.4477,1.44815,1.44745,1.44745,415000000.0
2009-04-22 18:07:00,1.44745,1.44745,1.44705,1.44735,148200000.0
2009-04-22 18:08:00,1.44735,1.4478,1.44735,1.4477,61000000.0
2009-04-22 18:09:00,1.4477,1.4479,1.44765,1.44775,84000000.0
2009-04-22 18:10:00,1.44785,1.44865,1.44775,1.44855,244600000.0
2009-04-22 18:11:00,1.44855,1.44885,1.4485,1.4486,162800000.0
2009-04-22 18:12:00,1.4488,1.4488,1.44835,1.44835,106400000.0
2009-04-22 18:13:00,1.4483,1.4484,1.44815,1.44825,366200000.0
2009-04-22 18:14:00,1.44825,1.4484,1.44825,1.44825,178800000.0
2009-04-22 18:15:00,1.44825,1.44865,1.44825,1.44855,383800000.0
2009-04-22 18:16:00,1.44855,1.44855,1.4484,1.4485,91200000.0
2009-04-22 18:17:00,1.4485,1.4485,1.4483,1.4484,79400000.0
2009-04-22 18:18:00,1.4483,1.4483,1.4475,1.4475,283000000.0
2009-04-22 18:19:00,1.4475,1.4477,1.4471,1.4473,287000000.0
2009-04-22 18:20:00,1.4473,1.4476,1.4471,1.44755,441600000.0
2009-04-22 18:21:00,1.44755,1.44755,1.44685,1.4472,531600000.0
2009-04-22 18:22:00,1.44725,1.4475,1.4471,1.44725,282000000.0
2009-04-22 18:23:00,1.44725,1.44785,1.44725,1.44785,272400000.0
2009-04-22 18:24:00,1.44785,1.44825,1.4477,1.44825,288400000.0
2009-04-22 18:25:00,1.44825,1.44825,1.44775,1.4479,202600000.0
2009-04-22 18:26:00,1.44785,1.44785,1.4471,1.44755,257600000.0
2009-04-22 18:27:00,1.44755,1.4476,1.4473,1.44735,334600000.0
2009-04-22 18:28:00,1.44735,1.44735,1.44685,1.4471,472800000.0
2009-04-22 18:29:00,1.4471,1.4471,1.44675,1.4468,475800009.0
2009-04-22 18:30:00,1.44675,1.4468,1.44655,1.4468,266800000.0
2009-04-22 18:31:00,1.4468,1.44695,1.4467,1.44675,258200000.0
2009-04-22 18:32:00,1.44675,1.447,1.44675,1.44675,208800000.0
2009-04-22 18:33:00,1.44675,1.4471,1.4467,1.4469,221400000.0
2009-04-22 18:34:00,1.4469,1.4473,1.4467,1.4473,268600000.0
2009-04-22 18:35:00,1.4473,1.44735,1.4467,1.4467,451600000.0
2009-04-22 18:36:00,1.4467,1.447,1.44655,1.447,353000000.0
2009-04-22 18:37:00,1.447,1.44725,1.447,1.4472,332800000.0
2009-04-22 18:38:00,1.4472,1.44745,1.44715,1.4472,270900000.0
2009-04-22 18:39:00,1.4472,1.4476,1.4472,1.4472,279000000.0
2009-04-22 18:40:00,1.44735,1.4474,1.4472,1.44735,183400000.0
2009-04-22 18:41:00,1.44735,1.4475,1.4468,1.4469,295000000.0
2009-04-22 18:42:00,1.447,1.4471,1.447,1.4471,114200000.0
2009-04-22 18:43:00,1.4471,1.4472,1.4469,1.44705,201600000.0
2009-04-22 18:44:00,1.44705,1.4473,1.447,1.4471,214400000.0
2009-04-22 18:45:00,1.4473,1.4473,1.44685,1.447,392500000.0
2009-04-22 18:46:00,1.44695,1.44695,1.44665,1.44665,172600000.0
2009-04-22 18:47:00,1.44665,1.4467,1.44645,1.44645,304600000.0
2009-04-22 18:48:00,1.44645,1.44645,1.44615,1.4463,210400000.0
2009-04-22 18:49:00,1.4463,1.4469,1.4463,1.4469,307800000.0
2009-04-22 18:50:00,1.4469,1.4473,1.4467,1.4473,332200000.0
2009-04-22 18:51:00,1.4473,1.44735,1.44685,1.447,184400000.0
2009-04-22 18:52:00,1.4471,1.4472,1.447,1.447,145400000.0
2009-04-22 18:53:00,1.447,1.4475,1.447,1.4472,264000000.0
2009-04-22 18:54:00,1.44715,1.4484,1.44715,1.4482,451600000.0
2009-04-22 18:55:00,1.4482,1.44835,1.44795,1.4483,290600000.0
2009-04-22 18:56:00,1.4483,1.4486,1.4483,1.4486,116800000.0
2009-04-22 18:57:00,1.4486,1.4486,1.44835,1.4484,99000000.0
2009-04-22 18:58:00,1.4484,1.44845,1.44805,1.44845,244800000.0
2009-04-22 18:59:00,1.44845,1.44845,1.44795,1.448,246800000.0
2009-04-22 19:00:00,1.44795,1.4482,1.4479,1.4482,175200000.0
2009-04-22 19:01:00,1.4483,1.4486,1.4483,1.4486,202200000.0
2009-04-22 19:02:00,1.4486,1.44865,1.44835,1.44845,341799999.0
2009-04-22 19:03:00,1.44845,1.4485,1.4483,1.4484,199400000.0
2009-04-22 19:04:00,1.4484,1.4485,1.4483,1.4484,122600000.0
2009-04-22 19:05:00,1.4484,1.4485,1.4484,1.4484,233400000.0
2009-04-22 19:06:00,1.44845,1.4487,1.44845,1.4487,108600000.0
2009-04-22 19:07:00,1.4488,1.4493,1.4487,1.4489,395600000.0
2009-04-22 19:08:00,1.44885,1.449,1.44805,1.44805,441200000.0
2009-04-22 19:09:00,1.44805,1.4488,1.44805,1.4486,241400000.0
2009-04-22 19:10:00,1.4486,1.4486,1.4485,1.4486,322400001.0
2009-04-22 19:11:00,1.4486,1.4486,1.44775,1.4478,282000001.0
2009-04-22 19:12:00,1.44775,1.4482,1.4477,1.44815,228600000.0
2009-04-22 19:13:00,1.4481,1.4481,1.4476,1.4476,126900000.0
2009-04-22 19:14:00,1.4476,1.4481,1.4476,1.44805,117000000.0
2009-04-22 19:15:00,1.44805,1.4481,1.4478,1.4481,174600000.0
2009-04-22 19:16:00,1.448,1.4481,1.44775,1.448,364000001.0
2009-04-22 19:17:00,1.448,1.4484,1.448,1.44835,148000000.0
2009-04-22 19:18:00,1.44825,1.4483,1.44815,1.4483,56000000.0
2009-04-22 19:19:00,1.44835,1.44835,1.448,1.4481,63400000.0
2009-04-22 19:20:00,1.4481,1.4481,1.4479,1.4479,213800000.0
2009-04-22 19:21:00,1.4479,1.448,1.4479,1.44795,147400000.0
2009-04-22 19:22:00,1.4479,1.44815,1.4479,1.44805,78000000.0
2009-04-22 19:23:00,1.44805,1.4484,1.44805,1.4484,74000000.0
2009-04-22 19:24:00,1.4484,1.4484,1.4482,1.4483,33400000.0
2009-04-22 19:25:00,1.4483,1.4485,1.4481,1.4483,51900000.0
2009-04-22 19:26:00,1.4483,1.4487,1.4483,1.4485,127600000.0
2009-04-22 19:27:00,1.44855,1.449,1.4484,1.44885,194600000.0
2009-04-22 19:28:00,1.44885,1.4491,1.44865,1.449,193400000.0
2009-04-22 19:29:00,1.44905,1.44905,1.4488,1.4488,182600000.0
2009-04-22 19:30:00,1.4488,1.4488,1.4486,1.4486,166800000.0
2009-04-22 19:31:00,1.44865,1.44885,1.4485,1.4488,147800000.0
2009-04-22 19:32:00,1.4488,1.4489,1.4487,1.4487,152200000.0
2009-04-22 19:33:00,1.4487,1.44885,1.44865,1.44885,303600000.0
2009-04-22 19:34:00,1.4488,1.4492,1.4487,1.4489,322400000.0
2009-04-22 19:35:00,1.4489,1.44915,1.44885,1.44895,180000000.0
2009-04-22 19:36:00,1.44895,1.4493,1.44895,1.44925,138200000.0
2009-04-22 19:37:00,1.44925,1.44965,1.44925,1.44955,110800000.0
2009-04-22 19:38:00,1.44945,1.4496,1.44945,1.44955,113600000.0
2009-04-22 19:39:00,1.44955,1.4497,1.44955,1.4496,140800000.0
2009-04-22 19:40:00,1.4498,1.4499,1.44965,1.4499,73600000.0
2009-04-22 19:41:00,1.4499,1.44995,1.4499,1.44995,74800000.0
2009-04-22 19:42:00,1.44995,1.44995,1.4496,1.4496,260800000.0
2009-04-22 19:43:00,1.4496,1.4496,1.44905,1.44905,215400000.0
2009-04-22 19:44:00,1.4491,1.4492,1.4488,1.4488,128400000.0
2009-04-22 19:45:00,1.44885,1.4489,1.4487,1.4487,87000000.0
2009-04-22 19:46:00,1.4486,1.44885,1.4486,1.4488,142600000.0
2009-04-22 19:47:00,1.4488,1.449,1.4488,1.4489,172600000.0
2009-04-22 19:48:00,1.449,1.4492,1.449,1.4492,146400000.0
2009-04-22 19:49:00,1.4492,1.44955,1.4492,1.4493,185400000.0
2009-04-22 19:50:00,1.4493,1.44935,1.4493,1.44935,239800000.0
2009-04-22 19:51:00,1.44935,1.44935,1.44905,1.44905,206000000.0
2009-04-22 19:52:00,1.44905,1.44905,1.4488,1.449,168000000.0
2009-04-22 19:53:00,1.44895,1.44925,1.4487,1.4491,288200000.0
2009-04-22 19:54:00,1.4491,1.44915,1.449,1.449,157200000.0
2009-04-22 19:55:00,1.449,1.449,1.4488,1.44895,143000000.0
2009-04-22 19:56:00,1.44895,1.44895,1.4486,1.4487,292600000.0
2009-04-22 19:57:00,1.4487,1.4487,1.4485,1.44865,158000000.0
2009-04-22 19:58:00,1.4487,1.4487,1.4486,1.44865,83000000.0
2009-04-22 19:59:00,1.4486,1.4486,1.4483,1.4483,157200000.0
2009-04-22 20:00:00,1.4483,1.4483,1.4478,1.4479,396700000.0
2009-04-22 20:01:00,1.4479,1.4483,1.4479,1.4479,322600000.0
2009-04-22 20:02:00,1.4479,1.4481,1.4479,1.4481,111600000.0
2009-04-22 20:03:00,1.4481,1.4486,1.448,1.44845,136600000.0
2009-04-22 20:04:00,1.4486,1.4487,1.44835,1.4484,157800000.0
2009-04-22 20:05:00,1.4484,1.4484,1.44825,1.44825,243200000.0
2009-04-22 20:06:00,1.44825,1.44825,1.44815,1.44825,371200000.0
2009-04-22 20:07:00,1.44835,1.4487,1.44835,1.4487,189400000.0
2009-04-22 20:08:00,1.4487,1.44895,1.44865,1.4489,221200000.0
2009-04-22 20:09:00,1.449,1.44925,1.4489,1.44895,167200000.0
2009-04-22 20:10:00,1.44895,1.44895,1.4487,1.4488,291600000.0
2009-04-22 20:11:00,1.4488,1.449,1.4488,1.4488,188600000.0
2009-04-22 20:12:00,1.4488,1.4488,1.4486,1.4486,264600000.0
2009-04-22 20:13:00,1.4486,1.4486,1.4483,1.4483,294800000.0
2009-04-22 20:14:00,1.4483,1.44875,1.4483,1.4486,313600000.0
2009-04-22 20:15:00,1.4486,1.4494,1.4485,1.44925,149000000.0
2009-04-22 20:16:00,1.4493,1.4493,1.4491,1.44915,132700000.0
2009-04-22 20:17:00,1.4491,1.44945,1.4491,1.4492,236400000.0
2009-04-22 20:18:00,1.4492,1.4492,1.4491,1.44915,227200000.0
2009-04-22 20:19:00,1.44915,1.4493,1.44915,1.4493,201000000.0
2009-04-22 20:20:00,1.44935,1.4497,1.44915,1.4497,149600000.0
2009-04-22 20:21:00,1.4497,1.44975,1.44965,1.44965,171000000.0
2009-04-22 20:22:00,1.4497,1.44985,1.4497,1.4497,202000000.0
2009-04-22 20:23:00,1.4497,1.45,1.4497,1.44995,111000000.0
2009-04-22 20:24:00,1.45,1.45025,1.44985,1.4501,161600000.0
2009-04-22 20:25:00,1.4501,1.4507,1.45005,1.4506,239200000.0
2009-04-22 20:26:00,1.4506,1.4507,1.4502,1.4507,299600000.0
2009-04-22 20:27:00,1.4507,1.4507,1.45005,1.4502,129400000.0
2009-04-22 20:28:00,1.4502,1.45085,1.4502,1.45045,380599999.0
2009-04-22 20:29:00,1.45045,1.4508,1.4503,1.4507,381400000.0
2009-04-22 20:30:00,1.4509,1.4513,1.4506,1.4512,323400000.0
2009-04-22 20:31:00,1.4512,1.4516,1.4512,1.45155,114800000.0
2009-04-22 20:32:00,1.4515,1.45175,1.4514,1.45145,333200000.0
2009-04-22 20:33:00,1.45145,1.4516,1.4514,1.45145,203200000.0
2009-04-22 20:34:00,1.45145,1.4516,1.45095,1.45115,344800000.0
2009-04-22 20:35:00,1.4512,1.4515,1.4511,1.4514,256000000.0
2009-04-22 20:36:00,1.45135,1.4514,1.451,1.451,117800000.0
2009-04-22 20:37:00,1.45105,1.4511,1.45105,1.45105,72400000.0
2009-04-22 20:38:00,1.451,1.45125,1.451,1.45115,190400000.0
2009-04-22 20:39:00,1.45115,1.4513,1.45105,1.4511,224400000.0
2009-04-22 20:40:00,1.4511,1.4517,1.4511,1.4517,123800000.0
2009-04-22 20:41:00,1.4518,1.4522,1.45135,1.45135,278600000.0
2009-04-22 20:42:00,1.45135,1.45185,1.45125,1.45155,420000000.0
2009-04-22 20:43:00,1.4517,1.4519,1.45145,1.4515,387200000.0
2009-04-22 20:44:00,1.45165,1.4521,1.45165,1.45195,373400000.0
2009-04-22 20:45:00,1.45195,1.4521,1.4518,1.452,240400000.0
2009-04-22 20:46:00,1.452,1.4521,1.4512,1.4512,329000000.0
2009-04-22 20:47:00,1.4512,1.4516,1.4512,1.4516,602600001.0
2009-04-22 20:48:00,1.4517,1.4518,1.45105,1.4514,195100000.0
2009-04-22 20:49:00,1.451,1.4513,1.451,1.45115,354600000.0
2009-04-22 20:50:00,1.45115,1.4514,1.4511,1.4512,220000000.0
2009-04-22 20:51:00,1.4512,1.4515,1.4512,1.45135,286400000.0
2009-04-22 20:52:00,1.4514,1.4514,1.45115,1.4512,220600000.0
2009-04-22 20:53:00,1.4512,1.4517,1.4512,1.4515,282000000.0
2009-04-22 20:54:00,1.4515,1.452,1.4515,1.4519,259000000.0
2009-04-22 20:55:00,1.4519,1.45205,1.4513,1.4513,485400000.0
2009-04-22 20:56:00,1.4513,1.4516,1.4513,1.45145,135000000.0
2009-04-22 20:57:00,1.4514,1.4514,1.4511,1.4512,259000000.0
2009-04-22 20:58:00,1.4512,1.4512,1.4503,1.4505,266200000.0
2009-04-22 20:59:00,1.4505,1.4506,1.4503,1.4503,166400000.0
2009-04-22 21:00:00,1.4503,1.45045,1.45015,1.4504,220400000.0
2009-04-22 21:01:00,1.4504,1.45045,1.4502,1.45045,151000000.0
2009-04-22 21:02:00,1.45045,1.4508,1.45045,1.4507,238200000.0
2009-04-22 21:03:00,1.4507,1.4511,1.4507,1.45085,317200000.0
2009-04-22 21:04:00,1.4508,1.4508,1.4505,1.4506,189000000.0
2009-04-22 21:05:00,1.4506,1.4507,1.45035,1.4507,207400000.0
2009-04-22 21:06:00,1.4508,1.4508,1.4502,1.4502,391600000.0
2009-04-22 21:07:00,1.4503,1.4506,1.45025,1.4505,154000000.0
2009-04-22 21:08:00,1.4505,1.4506,1.45025,1.4504,130800000.0
2009-04-22 21:09:00,1.4504,1.4504,1.44995,1.4501,170600000.0
2009-04-22 21:10:00,1.4501,1.4505,1.45,1.4505,283200000.0
2009-04-22 21:11:00,1.4506,1.45105,1.4505,1.451,274900000.0
2009-04-22 21:12:00,1.4511,1.4511,1.45075,1.4508,207000000.0
2009-04-22 21:13:00,1.45085,1.45105,1.45085,1.45095,115000000.0
2009-04-22 21:14:00,1.451,1.451,1.45075,1.451,129000000.0
2009-04-22 21:15:00,1.45095,1.4512,1.45095,1.451,108400000.0
2009-04-22 21:16:00,1.451,1.4518,1.451,1.4518,280900000.0
2009-04-22 21:17:00,1.45205,1.45205,1.4514,1.45165,285400000.0
2009-04-22 21:18:00,1.45165,1.4518,1.45125,1.45125,335300000.0
2009-04-22 21:19:00,1.45125,1.45125,1.4506,1.4509,167800000.0
2009-04-22 21:20:00,1.4509,1.45135,1.45085,1.45125,169800000.0
2009-04-22 21:21:00,1.45125,1.4513,1.45105,1.45105,279600000.0
2009-04-22 21:22:00,1.45105,1.45105,1.45085,1.45085,185400000.0
2009-04-22 21:23:00,1.4509,1.4509,1.4507,1.4508,139000000.0
2009-04-22 21:24:00,1.4507,1.451,1.4507,1.4508,200400000.0
2009-04-22 21:25:00,1.4508,1.45085,1.4506,1.4508,253700000.0
2009-04-22 21:26:00,1.45075,1.4509,1.4506,1.4507,204800000.0
2009-04-22 21:27:00,1.4507,1.4509,1.4507,1.4509,93400000.0
2009-04-22 21:28:00,1.45075,1.4509,1.4507,1.4509,71400000.0
2009-04-22 21:29:00,1.451,1.4513,1.451,1.4512,93400000.0
2009-04-22 21:30:00,1.45115,1.4518,1.45115,1.4514,562200000.0
2009-04-22 21:31:00,1.4514,1.4514,1.4512,1.4513,307800000.0
2009-04-22 21:32:00,1.4512,1.4513,1.4511,1.4512,519800000.0
2009-04-22 21:33:00,1.4512,1.4512,1.4511,1.45115,428800000.0
2009-04-22 21:34:00,1.45115,1.4513,1.45105,1.45115,543800000.0
2009-04-22 21:35:00,1.45115,1.45115,1.45105,1.45105,421000000.0
2009-04-22 21:36:00,1.45105,1.4512,1.45105,1.45115,302000000.0
2009-04-22 21:37:00,1.45115,1.45115,1.4506,1.4506,477800000.0
2009-04-22 21:38:00,1.4506,1.4506,1.4501,1.45015,138200000.0
2009-04-22 21:39:00,1.45015,1.45015,1.44985,1.44995,147200000.0
2009-04-22 21:40:00,1.4498,1.4503,1.44975,1.45,231800000.0
2009-04-22 21:41:00,1.44995,1.45,1.44965,1.44965,198000000.0
2009-04-22 21:42:00,1.4496,1.4496,1.4491,1.44925,262500000.0
2009-04-22 21:43:00,1.44925,1.44965,1.44925,1.4495,214000000.0
2009-04-22 21:44:00,1.4495,1.44995,1.4493,1.4493,232700000.0
2009-04-22 21:45:00,1.4494,1.4494,1.4493,1.44935,85600000.0
2009-04-22 21:46:00,1.44935,1.44935,1.44925,1.44925,64800000.0
2009-04-22 21:47:00,1.44925,1.44925,1.44875,1.44885,287200000.0
2009-04-22 21:48:00,1.44885,1.44885,1.44805,1.44845,274300000.0
2009-04-22 21:49:00,1.44845,1.44845,1.44775,1.4483,180200000.0
2009-04-22 21:50:00,1.4483,1.4488,1.4483,1.44855,232500000.0
2009-04-22 21:51:00,1.44865,1.44865,1.44855,1.44865,218600000.0
2009-04-22 21:52:00,1.44875,1.44875,1.44855,1.4486,262800000.0
2009-04-22 21:53:00,1.4486,1.4487,1.44855,1.44855,78800000.0
2009-04-22 21:54:00,1.44855,1.44855,1.44835,1.44845,89800000.0
2009-04-22 21:55:00,1.4484,1.44845,1.44825,1.44825,210000000.0
2009-04-22 21:56:00,1.44825,1.4483,1.4482,1.4482,44800000.0
2009-04-22 21:57:00,1.4481,1.4486,1.4481,1.4486,234400000.0
2009-04-22 21:58:00,1.4486,1.4486,1.4475,1.4475,226800000.0
2009-04-22 21:59:00,1.4477,1.44825,1.4467,1.4475,262900000.0
2009-04-22 22:00:00,1.4475,1.4481,1.44705,1.44805,274200000.0
2009-04-22 22:01:00,1.448,1.4482,1.448,1.44805,86600000.0
2009-04-22 22:02:00,1.44805,1.44815,1.44805,1.44815,218800000.0
2009-04-22 22:03:00,1.4481,1.4482,1.44805,1.4482,48000000.0
2009-04-22 22:04:00,1.4482,1.4482,1.44785,1.44785,225100000.0
2009-04-22 22:05:00,1.4478,1.44795,1.44765,1.44785,101200000.0
2009-04-22 22:06:00,1.44785,1.4481,1.44755,1.44765,34400000.0
2009-04-22 22:07:00,1.44765,1.4482,1.44765,1.44775,164600000.0
2009-04-22 22:08:00,1.44785,1.44785,1.44715,1.44715,72800000.0
2009-04-22 22:09:00,1.44725,1.4473,1.44705,1.44705,44200000.0
2009-04-22 22:10:00,1.447,1.4473,1.44675,1.4471,96200000.0
2009-04-22 22:11:00,1.44715,1.4475,1.44715,1.4472,80200000.0
2009-04-22 22:12:00,1.4472,1.4473,1.4472,1.4472,27800000.0
2009-04-22 22:13:00,1.44725,1.44745,1.44725,1.44745,47400000.0
2009-04-22 22:14:00,1.44745,1.4475,1.44725,1.44745,109400000.0
2009-04-22 22:15:00,1.4474,1.4475,1.44735,1.4475,16200000.0
2009-04-22 22:16:00,1.4474,1.4474,1.44725,1.4473,63400000.0
2009-04-22 22:17:00,1.44735,1.44755,1.44725,1.4473,124500000.0
2009-04-22 22:18:00,1.4473,1.4475,1.4471,1.44745,56800000.0
2009-04-22 22:19:00,1.4474,1.44765,1.4472,1.4473,165500000.0
2009-04-22 22:20:00,1.4473,1.4474,1.44725,1.4474,59800000.0
2009-04-22 22:21:00,1.4474,1.4475,1.44725,1.4475,45200000.0
2009-04-22 22:22:00,1.44755,1.44755,1.44735,1.44735,38000000.0
2009-04-22 22:23:00,1.44735,1.4474,1.4473,1.4474,41800000.0
2009-04-22 22:24:00,1.4474,1.4479,1.4474,1.44785,164600000.0
2009-04-22 22:25:00,1.44785,1.44795,1.44775,1.44795,128600000.0
2009-04-22 22:26:00,1.44805,1.4481,1.448,1.448,19800000.0
2009-04-22 22:27:00,1.44775,1.44775,1.4475,1.44755,71200000.0
2009-04-22 22:28:00,1.44755,1.4479,1.4475,1.4479,61600000.0
2009-04-22 22:29:00,1.44805,1.4482,1.448,1.44815,34400000.0
2009-04-22 22:30:00,1.44815,1.44865,1.44805,1.44865,38800000.0
2009-04-22 22:31:00,1.4486,1.44865,1.4486,1.44865,6400000.0
2009-04-22 22:32:00,1.44865,1.44865,1.44815,1.44815,52000000.0
2009-04-22 22:33:00,1.44815,1.4482,1.4481,1.4482,14600000.0
2009-04-22 22:34:00,1.4482,1.4483,1.4482,1.44825,98200000.0
2009-04-22 22:35:00,1.44825,1.44845,1.4482,1.4482,99200000.0
2009-04-22 22:36:00,1.4483,1.4483,1.4482,1.4482,36000000.0
2009-04-22 22:37:00,1.44825,1.44825,1.4482,1.4482,14400000.0
2009-04-22 22:38:00,1.44825,1.44825,1.44815,1.44815,20800000.0
2009-04-22 22:39:00,1.44815,1.44825,1.44815,1.44815,49200000.0
2009-04-22 22:40:00,1.44815,1.44815,1.4476,1.44795,30200000.0
2009-04-22 22:41:00,1.44795,1.44805,1.44795,1.44805,13600000.0
2009-04-22 22:42:00,1.44805,1.44805,1.44805,1.44805,10000000.0
2009-04-22 22:43:00,1.4481,1.4482,1.4481,1.4482,2400000.0
2009-04-22 22:44:00,1.4481,1.4481,1.4481,1.4481,6000000.0
2009-04-22 22:45:00,1.4481,1.44825,1.44805,1.4481,91000000.0
2009-04-22 22:46:00,1.4481,1.44815,1.4481,1.44815,30000000.0
2009-04-22 22:47:00,1.4481,1.44815,1.4481,1.44815,42200000.0
2009-04-22 22:48:00,1.4481,1.4485,1.4481,1.4483,214399999.0
2009-04-22 22:49:00,1.44825,1.44875,1.44825,1.4485,79000000.0
2009-04-22 22:50:00,1.4485,1.44895,1.4485,1.44885,91600000.0
2009-04-22 22:51:00,1.44885,1.4489,1.44885,1.44885,14600000.0
2009-04-22 22:52:00,1.44885,1.44885,1.44885,1.44885,8000000.0
2009-04-22 22:53:00,1.44885,1.44885,1.44885,1.44885,8000000.0
2009-04-22 22:54:00,1.44885,1.449,1.44885,1.44885,59200000.0
2009-04-22 22:55:00,1.44885,1.44885,1.44885,1.44885,44000000.0
2009-04-22 22:56:00,1.44885,1.44885,1.4487,1.4487,36800000.0
2009-04-22 22:57:00,1.4487,1.4487,1.4487,1.4487,25600000.0
2009-04-22 22:58:00,1.44865,1.44905,1.44865,1.44905,95200000.0
2009-04-22 22:59:00,1.449,1.44905,1.44895,1.449,35200000.0
2009-04-22 23:00:00,1.449,1.44905,1.44845,1.449,60800000.0
2009-04-22 23:01:00,1.44885,1.44885,1.4486,1.4487,11200000.0
2009-04-22 23:02:00,1.4488,1.4488,1.4488,1.4488,4800000.0
2009-04-22 23:03:00,1.44875,1.44875,1.44865,1.44865,18400000.0
2009-04-22 23:04:00,1.4487,1.4487,1.44805,1.4482,26200000.0
2009-04-22 23:05:00,1.4482,1.44845,1.4482,1.4483,44800000.0
2009-04-22 23:06:00,1.44835,1.44835,1.4482,1.44825,10800000.0
2009-04-22 23:07:00,1.4481,1.4481,1.4481,1.4481,20000000.0
2009-04-22 23:08:00,1.4481,1.4481,1.44785,1.44785,63600000.0
2009-04-22 23:09:00,1.4479,1.4479,1.4478,1.4478,32600000.0
2009-04-22 23:10:00,1.4478,1.4479,1.44775,1.44775,29000000.0
2009-04-22 23:11:00,1.4478,1.4478,1.44715,1.4474,105600000.0
2009-04-22 23:12:00,1.4474,1.4474,1.44715,1.4474,21400000.0
2009-04-22 23:13:00,1.4474,1.4474,1.44735,1.44735,16800000.0
2009-04-22 23:14:00,1.4474,1.4474,1.4473,1.4474,29800000.0
2009-04-22 23:15:00,1.44735,1.44735,1.4471,1.44725,90200000.0
2009-04-22 23:16:00,1.4472,1.4472,1.447,1.447,47000000.0
2009-04-22 23:17:00,1.44705,1.44725,1.44695,1.44725,87000000.0
2009-04-22 23:18:00,1.44745,1.4475,1.44735,1.44735,108600000.0
2009-04-22 23:19:00,1.44735,1.44735,1.44705,1.44705,38600000.0
2009-04-22 23:20:00,1.44705,1.44745,1.44705,1.4472,174000000.0
2009-04-22 23:21:00,1.4472,1.4473,1.44715,1.4473,12800000.0
2009-04-22 23:22:00,1.4472,1.44735,1.4471,1.44735,104600000.0
2009-04-22 23:23:00,1.44735,1.44735,1.4473,1.4473,10400000.0
2009-04-22 23:24:00,1.44685,1.4472,1.44685,1.4472,39000000.0
2009-04-22 23:25:00,1.4474,1.4475,1.4473,1.4473,20200000.0
2009-04-22 23:26:00,1.44735,1.44735,1.44735,1.44735,11200000.0
2009-04-22 23:27:00,1.4474,1.4474,1.44725,1.44725,26400000.0
2009-04-22 23:28:00,1.4473,1.4473,1.4472,1.44725,35000000.0
2009-04-22 23:29:00,1.4472,1.4472,1.44715,1.44715,46000000.0
2009-04-22 23:30:00,1.4472,1.44745,1.4472,1.44745,31600000.0
2009-04-22 23:31:00,1.44735,1.4474,1.44715,1.4473,25200000.0
2009-04-22 23:32:00,1.44745,1.4475,1.4471,1.4472,9600000.0
2009-04-22 23:33:00,1.4472,1.4472,1.4472,1.4472,10200000.0
2009-04-22 23:34:00,1.4473,1.44755,1.4473,1.44755,29400000.0
2009-04-22 23:35:00,1.44738,1.44754,1.44731,1.44754,54200000.0
2009-04-22 23:36:00,1.44737,1.44751,1.44737,1.4474,9200000.0
2009-04-22 23:37:00,1.44775,1.448,1.44775,1.448,18600000.0
2009-04-22 23:38:00,1.4481,1.44835,1.4481,1.4483,46200000.0
2009-04-22 23:39:00,1.4483,1.44835,1.4481,1.4481,49200000.0
2009-04-22 23:40:00,1.44765,1.44788,1.44765,1.44775,72600000.0
2009-04-22 23:41:00,1.4479,1.4479,1.4477,1.44785,22400000.0
2009-04-22 23:42:00,1.44761,1.44767,1.44746,1.44748,58600000.0
2009-04-22 23:43:00,1.44743,1.44769,1.4474,1.44758,227400000.0
2009-04-22 23:44:00,1.44765,1.44765,1.44745,1.44745,5800000.0
2009-04-22 23:45:00,1.44745,1.44745,1.44725,1.44725,16000000.0
2009-04-22 23:46:00,1.44725,1.44725,1.44725,1.44725,6400000.0
2009-04-22 23:47:00,1.44725,1.44735,1.44685,1.44685,83800000.0
2009-04-22 23:48:00,1.44678,1.44701,1.44677,1.44688,34100000.0
2009-04-22 23:49:00,1.4469,1.44703,1.44666,1.44685,224600000.0
2009-04-22 23:50:00,1.447,1.447,1.447,1.447,4000000.0
2009-04-22 23:51:00,1.4471,1.4472,1.44695,1.4472,16800000.0
2009-04-22 23:52:00,1.4474,1.4477,1.4474,1.4475,78200000.0
2009-04-22 23:53:00,1.44755,1.4477,1.4474,1.4475,47600000.0
2009-04-22 23:54:00,1.4476,1.448,1.4474,1.4477,34600000.0
2009-04-22 23:55:00,1.4477,1.4478,1.4477,1.4478,8000000.0
2009-04-22 23:56:00,1.4478,1.4479,1.4478,1.4479,28000000.0
2009-04-22 23:57:00,1.44766,1.44776,1.44751,1.44776,71200000.0
2009-04-22 23:58:00,1.448,1.4481,1.4479,1.4481,20000000.0
2009-04-22 23:59:00,1.4482,1.4483,1.4481,1.4481,37000000.0
2009-04-23 00:00:00,1.4481,1.4482,1.4481,1.4481,24000000.0
2009-04-23 00:01:00,1.44835,1.4485,1.44835,1.4484,20800000.0
2009-04-23 00:02:00,1.4484,1.4484,1.44815,1.4482,28800000.0
2009-04-23 00:03:00,1.44815,1.44815,1.44815,1.44815,26400000.0
2009-04-23 00:04:00,1.4482,1.44855,1.44815,1.44855,30400000.0
2009-04-23 00:05:00,1.4487,1.4487,1.44785,1.4483,143600000.0
2009-04-23 00:06:00,1.44835,1.44855,1.44835,1.4485,97400000.0
2009-04-23 00:07:00,1.4485,1.44895,1.44785,1.44795,83200000.0
2009-04-23 00:08:00,1.44795,1.44805,1.44795,1.44795,28800000.0
2009-04-23 00:09:00,1.44805,1.44805,1.44805,1.44805,19200000.0
2009-04-23 00:10:00,1.44787,1.44817,1.44772,1.44817,39800000.0
2009-04-23 00:11:00,1.44805,1.44805,1.44775,1.44795,59600000.0
2009-04-23 00:12:00,1.44805,1.4482,1.448,1.44805,27800000.0
2009-04-23 00:13:00,1.448,1.448,1.44795,1.44795,26400000.0
2009-04-23 00:14:00,1.448,1.4482,1.44795,1.44795,56800000.0
2009-04-23 00:15:00,1.44795,1.4482,1.44795,1.4482,86600000.0
2009-04-23 00:16:00,1.448,1.44805,1.448,1.44805,6200000.0
2009-04-23 00:17:00,1.4483,1.4483,1.44795,1.44795,2200000.0
2009-04-23 00:18:00,1.448,1.44825,1.448,1.4482,14600000.0
2009-04-23 00:19:00,1.4482,1.44825,1.4482,1.44825,28800000.0
2009-04-23 00:20:00,1.44825,1.44825,1.4482,1.4482,14400000.0
2009-04-23 00:21:00,1.44805,1.44805,1.44805,1.44805,4200000.0
2009-04-23 00:22:00,1.44805,1.4482,1.44805,1.4482,18600000.0
2009-04-23 00:23:00,1.44805,1.44805,1.44805,1.44805,4200000.0
2009-04-23 00:24:00,1.44805,1.44825,1.44805,1.4482,23400000.0
2009-04-23 00:25:00,1.4482,1.4482,1.44815,1.44815,14400000.0
2009-04-23 00:26:00,1.44815,1.44815,1.44805,1.44805,25000000.0
2009-04-23 00:27:00,1.448,1.448,1.4477,1.4477,81800000.0
2009-04-23 00:28:00,1.44775,1.44775,1.44775,1.44775,33600000.0
2009-04-23 00:29:00,1.44775,1.44785,1.44775,1.44785,59200000.0
2009-04-23 00:30:00,1.44775,1.44785,1.44775,1.44785,21800000.0
2009-04-23 00:31:00,1.4481,1.44815,1.4477,1.44785,30200000.0
2009-04-23 00:32:00,1.44785,1.4484,1.4477,1.44795,62200000.0
2009-04-23 00:33:00,1.4482,1.4484,1.44785,1.44785,10800000.0
2009-04-23 00:34:00,1.4482,1.4483,1.4479,1.4482,20600000.0
2009-04-23 00:35:00,1.4479,1.4485,1.4479,1.4479,17000000.0
2009-04-23 00:36:00,1.44805,1.4485,1.4479,1.4482,16600000.0
2009-04-23 00:37:00,1.4484,1.4485,1.44785,1.44815,56000000.0
2009-04-23 00:38:00,1.44815,1.4488,1.4479,1.4484,52600000.0
2009-04-23 00:39:00,1.44835,1.4484,1.44795,1.44815,35400000.0
2009-04-23 00:40:00,1.4486,1.4488,1.448,1.4488,11800000.0
2009-04-23 00:41:00,1.4488,1.4488,1.4479,1.44815,12800000.0
2009-04-23 00:42:00,1.4486,1.4488,1.4486,1.4488,4000000.0
2009-04-23 00:43:00,1.448,1.4485,1.448,1.4485,47200000.0
2009-04-23 00:44:00,1.44855,1.4486,1.4485,1.4486,18200000.0
2009-04-23 00:45:00,1.4486,1.4486,1.4479,1.4481,32800000.0
2009-04-23 00:46:00,1.4481,1.4481,1.4481,1.4481,4800000.0
2009-04-23 00:47:00,1.4481,1.44815,1.4481,1.4481,19400000.0
2009-04-23 00:48:00,1.4481,1.4483,1.4481,1.4481,24600000.0
2009-04-23 00:49:00,1.4482,1.44825,1.4481,1.44825,13600000.0
2009-04-23 00:50:00,1.4482,1.4482,1.4481,1.4482,11200000.0
2009-04-23 00:51:00,1.4481,1.4482,1.4481,1.4482,12800000.0
2009-04-23 00:52:00,1.4482,1.4482,1.4482,1.4482,9200000.0
2009-04-23 00:53:00,1.4483,1.44895,1.44815,1.4484,150499999.0
2009-04-23 00:54:00,1.4484,1.4485,1.4484,1.44845,43400000.0
2009-04-23 00:55:00,1.44845,1.4485,1.4484,1.44845,22600000.0
2009-04-23 00:56:00,1.44845,1.44845,1.44845,1.44845,8000000.0
2009-04-23 00:57:00,1.44805,1.4482,1.44789,1.44789,251200000.0
2009-04-23 00:58:00,1.44811,1.44828,1.44809,1.44809,49600000.0
2009-04-23 00:59:00,1.44845,1.44845,1.44845,1.44845,8000000.0
2009-04-23 01:00:00,1.44845,1.44845,1.44845,1.44845,12000000.0
2009-04-23 01:01:00,1.44807,1.44823,1.44807,1.44807,158000003.0
2009-04-23 01:02:00,1.44845,1.44845,1.44835,1.44845,33000000.0
2009-04-23 01:03:00,1.44845,1.4485,1.4481,1.44825,52600000.0
2009-04-23 01:04:00,1.4482,1.4485,1.44815,1.4485,77400000.0
2009-04-23 01:05:00,1.4485,1.4486,1.4485,1.4486,27000000.0
2009-04-23 01:06:00,1.44822,1.44856,1.44822,1.44841,199600000.0
2009-04-23 01:07:00,1.44832,1.44847,1.44832,1.44842,94400000.0
2009-04-23 01:08:00,1.4486,1.4486,1.4486,1.4486,35000000.0
2009-04-23 01:09:00,1.44846,1.44859,1.44842,1.44859,104200000.0
2009-04-23 01:10:00,1.4486,1.4486,1.4486,1.4486,10000000.0
2009-04-23 01:11:00,1.4486,1.4486,1.4486,1.4486,5200000.0
2009-04-23 01:12:00,1.44832,1.44869,1.44832,1.44836,66200000.0
2009-04-23 01:13:00,1.4486,1.4486,1.4486,1.4486,1200000.0
2009-04-23 01:14:00,1.44865,1.44865,1.4486,1.44865,201200000.0
2009-04-23 01:15:00,1.44865,1.44865,1.4486,1.4486,20600000.0
2009-04-23 01:16:00,1.44805,1.44805,1.44785,1.448,50400000.0
2009-04-23 01:17:00,1.448,1.448,1.4477,1.44785,65200000.0
2009-04-23 01:18:00,1.44795,1.44835,1.44795,1.44825,88800000.0
2009-04-23 01:19:00,1.4482,1.44825,1.44815,1.4482,27800000.0
2009-04-23 01:20:00,1.44825,1.44845,1.4481,1.4482,46200000.0
2009-04-23 01:21:00,1.4482,1.4482,1.4479,1.4479,42600000.0
2009-04-23 01:22:00,1.4479,1.4481,1.4474,1.4475,165600002.0
2009-04-23 01:23:00,1.44755,1.44795,1.44755,1.4478,95600000.0
2009-04-23 01:24:00,1.4478,1.44815,1.4477,1.44795,134800000.0
2009-04-23 01:25:00,1.44795,1.4482,1.44795,1.4481,146000000.0
2009-04-23 01:26:00,1.4481,1.4481,1.44805,1.44805,20600000.0
2009-04-23 01:27:00,1.44805,1.44835,1.44805,1.4483,47400000.0
2009-04-23 01:28:00,1.44825,1.44825,1.44825,1.44825,33600000.0
2009-04-23 01:29:00,1.4482,1.44825,1.4482,1.44825,45800000.0
2009-04-23 01:30:00,1.44825,1.44825,1.44815,1.44815,31600000.0
2009-04-23 01:31:00,1.4482,1.44825,1.4482,1.4482,56600000.0
2009-04-23 01:32:00,1.4482,1.4482,1.4481,1.4482,44200000.0
2009-04-23 01:33:00,1.4482,1.4485,1.4479,1.4479,100000000.0
2009-04-23 01:34:00,1.44785,1.44785,1.44745,1.44745,81200000.0
2009-04-23 01:35:00,1.44745,1.4482,1.44745,1.44795,143000000.0
2009-04-23 01:36:00,1.4479,1.44795,1.44755,1.44755,53400000.0
2009-04-23 01:37:00,1.44755,1.4476,1.44735,1.4474,104400000.0
2009-04-23 01:38:00,1.44735,1.4474,1.4473,1.4473,23600000.0
2009-04-23 01:39:00,1.44725,1.44735,1.44725,1.44735,41200000.0
2009-04-23 01:40:00,1.4473,1.4476,1.44725,1.44735,78400000.0
2009-04-23 01:41:00,1.44735,1.44735,1.4473,1.44735,21600000.0
2009-04-23 01:42:00,1.44735,1.4475,1.44735,1.4475,83400000.0
2009-04-23 01:43:00,1.4475,1.44785,1.4475,1.44785,77599999.0
2009-04-23 01:44:00,1.4479,1.448,1.4476,1.4476,109800000.0
2009-04-23 01:45:00,1.4476,1.44865,1.4476,1.44865,569199997.0
2009-04-23 01:46:00,1.44865,1.4487,1.4483,1.44835,19300000.0
2009-04-23 01:47:00,1.44795,1.4481,1.44795,1.4481,21200000.0
2009-04-23 01:48:00,1.4481,1.44815,1.4481,1.4481,21200000.0
2009-04-23 01:49:00,1.4482,1.4483,1.4482,1.44825,98800000.0
2009-04-23 01:50:00,1.4482,1.4482,1.44815,1.44815,31200000.0
2009-04-23 01:51:00,1.44815,1.44815,1.44815,1.44815,77600000.0
2009-04-23 01:52:00,1.44815,1.44825,1.44815,1.44825,58800000.0
2009-04-23 01:53:00,1.4483,1.4483,1.44825,1.44825,19800000.0
2009-04-23 01:54:00,1.4482,1.4483,1.44815,1.4482,34200000.0
2009-04-23 01:55:00,1.44825,1.44825,1.448,1.4482,92200000.0
2009-04-23 01:56:00,1.4481,1.4482,1.44805,1.4481,39000000.0
2009-04-23 01:57:00,1.4481,1.4482,1.448,1.4481,102600000.0
2009-04-23 01:58:00,1.4481,1.4483,1.44785,1.4482,210000000.0
2009-04-23 01:59:00,1.44815,1.44975,1.44815,1.44955,239900000.0
2009-04-23 02:00:00,1.44955,1.44965,1.4487,1.4487,199000003.0
2009-04-23 02:01:00,1.4487,1.449,1.44855,1.44875,122800000.0
2009-04-23 02:02:00,1.4488,1.44885,1.4486,1.4486,88600000.0
2009-04-23 02:03:00,1.44855,1.4486,1.44855,1.4486,32400000.0
2009-04-23 02:04:00,1.44865,1.44865,1.4484,1.44845,72400000.0
2009-04-23 02:05:00,1.44845,1.4488,1.44845,1.4488,72800000.0
2009-04-23 02:06:00,1.4488,1.4488,1.4486,1.44865,53800000.0
2009-04-23 02:07:00,1.44865,1.4488,1.44865,1.44875,40000000.0
2009-04-23 02:08:00,1.44875,1.4488,1.44875,1.44875,67800000.0
2009-04-23 02:09:00,1.44875,1.44905,1.44875,1.44895,77200000.0
2009-04-23 02:10:00,1.44895,1.44955,1.44895,1.4493,81200000.0
2009-04-23 02:11:00,1.4494,1.4494,1.4493,1.44935,37400000.0
2009-04-23 02:12:00,1.44935,1.4494,1.4489,1.44905,94600000.0
2009-04-23 02:13:00,1.4492,1.4493,1.4489,1.4493,168600000.0
2009-04-23 02:14:00,1.4493,1.4494,1.44915,1.4493,205800000.0
2009-04-23 02:15:00,1.44925,1.44925,1.4492,1.4492,6400000.0
2009-04-23 02:16:00,1.4492,1.4492,1.4492,1.4492,12400000.0
2009-04-23 02:17:00,1.4492,1.4493,1.4491,1.4491,145000000.0
2009-04-23 02:18:00,1.44895,1.44895,1.4487,1.44875,140000000.0
2009-04-23 02:19:00,1.44875,1.449,1.44875,1.449,42800000.0
2009-04-23 02:20:00,1.44925,1.4495,1.4491,1.4493,89100000.0
2009-04-23 02:21:00,1.4493,1.4495,1.4493,1.44945,128000000.0
2009-04-23 02:22:00,1.44945,1.44945,1.44945,1.44945,75000000.0
2009-04-23 02:23:00,1.44945,1.44945,1.4491,1.4492,106000000.0
2009-04-23 02:24:00,1.4492,1.4492,1.4492,1.4492,25000000.0
2009-04-23 02:25:00,1.4492,1.4492,1.44895,1.44895,149800000.0
2009-04-23 02:26:00,1.44895,1.44895,1.44855,1.44855,95000000.0
2009-04-23 02:27:00,1.44855,1.44875,1.44855,1.4486,160200000.0
2009-04-23 02:28:00,1.4486,1.4486,1.44855,1.44855,72200000.0
2009-04-23 02:29:00,1.44845,1.4485,1.4481,1.44835,378000003.0
2009-04-23 02:30:00,1.44845,1.4486,1.44845,1.4485,42400000.0
2009-04-23 02:31:00,1.4485,1.4485,1.44835,1.44835,90600000.0
2009-04-23 02:32:00,1.4483,1.44835,1.4483,1.44835,177400000.0
2009-04-23 02:33:00,1.4484,1.44845,1.4484,1.4484,40200000.0
2009-04-23 02:34:00,1.4484,1.44845,1.4484,1.4484,69800000.0
2009-04-23 02:35:00,1.4484,1.44845,1.4484,1.4484,55600000.0
2009-04-23 02:36:00,1.4484,1.4485,1.4483,1.44835,97200000.0
2009-04-23 02:37:00,1.44835,1.4484,1.4481,1.44825,95600000.0
2009-04-23 02:38:00,1.44835,1.4484,1.44825,1.4483,52200000.0
2009-04-23 02:39:00,1.4483,1.44845,1.4483,1.44845,332400008.0
2009-04-23 02:40:00,1.44845,1.44855,1.44825,1.4483,318800000.0
2009-04-23 02:41:00,1.44825,1.4483,1.4481,1.44815,251400000.0
2009-04-23 02:42:00,1.44815,1.44815,1.448,1.44805,56200000.0
2009-04-23 02:43:00,1.44805,1.4482,1.448,1.4481,348599998.0
2009-04-23 02:44:00,1.44815,1.44835,1.4481,1.4481,204000000.0
2009-04-23 02:45:00,1.44805,1.44805,1.4477,1.44775,400400002.0
2009-04-23 02:46:00,1.4478,1.448,1.4477,1.4478,269000006.0
2009-04-23 02:47:00,1.44785,1.44795,1.4477,1.44785,106800000.0
2009-04-23 02:48:00,1.44785,1.44785,1.44745,1.44765,61200000.0
2009-04-23 02:49:00,1.44765,1.4477,1.4473,1.44735,112400000.0
2009-04-23 02:50:00,1.4471,1.44735,1.44705,1.44725,101000000.0
2009-04-23 02:51:00,1.44725,1.44745,1.44705,1.44705,235000002.0
2009-04-23 02:52:00,1.44705,1.4472,1.4464,1.4468,197100000.0
2009-04-23 02:53:00,1.4468,1.447,1.44675,1.4469,163700000.0
2009-04-23 02:54:00,1.4469,1.44695,1.44685,1.44685,111200000.0
2009-04-23 02:55:00,1.44642,1.44665,1.4452,1.4464,240800000.0
2009-04-23 02:56:00,1.4464,1.44645,1.44545,1.4458,287800000.0
2009-04-23 02:57:00,1.44575,1.44595,1.4455,1.4459,177400000.0
2009-04-23 02:58:00,1.44595,1.44645,1.44595,1.4462,196600001.0
2009-04-23 02:59:00,1.4462,1.44635,1.4462,1.44625,113800000.0
2009-04-23 03:00:00,1.44625,1.4463,1.4459,1.4459,168800000.0
2009-04-23 03:01:00,1.44585,1.446,1.4455,1.44585,292200000.0
2009-04-23 03:02:00,1.4458,1.44595,1.44555,1.44555,156400000.0
2009-04-23 03:03:00,1.44565,1.4461,1.44555,1.4458,164800000.0
2009-04-23 03:04:00,1.4458,1.4462,1.4454,1.44605,200700000.0
2009-04-23 03:05:00,1.44595,1.44595,1.44585,1.44595,58600000.0
2009-04-23 03:06:00,1.4461,1.4461,1.4459,1.4459,46400000.0
2009-04-23 03:07:00,1.44595,1.4464,1.4459,1.44625,132800000.0
2009-04-23 03:08:00,1.4463,1.4463,1.44605,1.4461,98600000.0
2009-04-23 03:09:00,1.4461,1.4464,1.44605,1.4461,113200000.0
2009-04-23 03:10:00,1.4461,1.4461,1.44565,1.44585,114100000.0
2009-04-23 03:11:00,1.44585,1.44615,1.4458,1.4461,183000000.0
2009-04-23 03:12:00,1.4461,1.44635,1.4461,1.44635,45400000.0
2009-04-23 03:13:00,1.4463,1.44695,1.4463,1.44685,161800000.0
2009-04-23 03:14:00,1.4468,1.44685,1.4461,1.44615,211400000.0
2009-04-23 03:15:00,1.44615,1.4462,1.4461,1.4461,38200000.0
2009-04-23 03:16:00,1.44615,1.44635,1.44615,1.44615,115800000.0
2009-04-23 03:17:00,1.44615,1.44615,1.44605,1.44615,91400000.0
2009-04-23 03:18:00,1.44615,1.4464,1.44615,1.4464,31800000.0
2009-04-23 03:19:00,1.4464,1.4464,1.4461,1.44625,76400000.0
2009-04-23 03:20:00,1.44615,1.44655,1.44615,1.4462,65800000.0
2009-04-23 03:21:00,1.4462,1.4465,1.4462,1.44635,76000000.0
2009-04-23 03:22:00,1.44635,1.44635,1.4463,1.44635,117800000.0
2009-04-23 03:23:00,1.44635,1.44635,1.4463,1.4463,61800000.0
2009-04-23 03:24:00,1.4463,1.44635,1.44625,1.4463,163800000.0
2009-04-23 03:25:00,1.4463,1.4464,1.4459,1.44605,129000000.0
2009-04-23 03:26:00,1.4461,1.4461,1.4455,1.44575,61000000.0
2009-04-23 03:27:00,1.44565,1.44565,1.4455,1.4456,67600000.0
2009-04-23 03:28:00,1.44555,1.44565,1.4452,1.4452,42800000.0
2009-04-23 03:29:00,1.44515,1.44515,1.44465,1.4448,231400001.0
2009-04-23 03:30:00,1.4448,1.445,1.4446,1.44465,227000001.0
2009-04-23 03:31:00,1.4447,1.4452,1.4447,1.4452,125000000.0
2009-04-23 03:32:00,1.4452,1.4454,1.4448,1.44495,84200000.0
2009-04-23 03:33:00,1.44495,1.4452,1.44435,1.44435,147800000.0
2009-04-23 03:34:00,1.4443,1.44445,1.44415,1.4442,204200000.0
2009-04-23 03:35:00,1.44425,1.44445,1.44425,1.4444,243600000.0
2009-04-23 03:36:00,1.4444,1.44515,1.4444,1.44515,294000000.0
2009-04-23 03:37:00,1.4451,1.4455,1.4451,1.44525,222400000.0
2009-04-23 03:38:00,1.4453,1.44535,1.44475,1.4453,284800000.0
2009-04-23 03:39:00,1.4453,1.44605,1.4453,1.4459,208200000.0
2009-04-23 03:40:00,1.44595,1.44595,1.44565,1.44565,76000000.0
2009-04-23 03:41:00,1.44565,1.4457,1.44545,1.4457,61400000.0
2009-04-23 03:42:00,1.4461,1.4467,1.4461,1.4465,429000002.0
2009-04-23 03:43:00,1.4467,1.44685,1.4465,1.4465,140600000.0
2009-04-23 03:44:00,1.4465,1.4465,1.4461,1.44625,76600000.0
2009-04-23 03:45:00,1.44625,1.4463,1.446,1.44605,210400000.0
2009-04-23 03:46:00,1.44605,1.44605,1.44575,1.4459,75800000.0
2009-04-23 03:47:00,1.44575,1.4459,1.4457,1.44585,35200000.0
2009-04-23 03:48:00,1.44585,1.44625,1.44585,1.4461,40200000.0
2009-04-23 03:49:00,1.44625,1.4463,1.4458,1.44585,88600000.0
2009-04-23 03:50:00,1.44585,1.4459,1.44565,1.44585,226000000.0
2009-04-23 03:51:00,1.44585,1.446,1.44575,1.446,36400000.0
2009-04-23 03:52:00,1.4459,1.4459,1.44535,1.44535,136600000.0
2009-04-23 03:53:00,1.4453,1.4454,1.4452,1.44525,217400000.0
2009-04-23 03:54:00,1.44525,1.44545,1.44525,1.4454,65400000.0
2009-04-23 03:55:00,1.4454,1.4454,1.4454,1.4454,63400000.0
2009-04-23 03:56:00,1.4455,1.4461,1.4455,1.446,131200000.0
2009-04-23 03:57:00,1.4459,1.44605,1.4458,1.44595,24200000.0
2009-04-23 03:58:00,1.446,1.4462,1.4459,1.44605,42200000.0
2009-04-23 03:59:00,1.44605,1.4469,1.44605,1.44685,149400000.0
2009-04-23 04:00:00,1.4469,1.4472,1.4467,1.4472,392400001.0
2009-04-23 04:01:00,1.44735,1.44805,1.44705,1.4471,193200000.0
2009-04-23 04:02:00,1.4471,1.4471,1.4465,1.447,37600000.0
2009-04-23 04:03:00,1.447,1.4474,1.44675,1.44675,16400000.0
2009-04-23 04:04:00,1.44675,1.44695,1.44605,1.4464,61600000.0
2009-04-23 04:05:00,1.4464,1.4464,1.4463,1.44635,39200000.0
2009-04-23 04:06:00,1.44635,1.44635,1.44635,1.44635,1200000.0
2009-04-23 04:07:00,1.44635,1.44635,1.44635,1.44635,1200000.0
2009-04-23 04:08:00,1.4464,1.44645,1.44635,1.44635,9600000.0
2009-04-23 04:09:00,1.4465,1.44675,1.4465,1.44665,34600000.0
2009-04-23 04:10:00,1.44665,1.44675,1.44655,1.44675,31200000.0
2009-04-23 04:11:00,1.44675,1.4471,1.44675,1.4471,43400000.0
2009-04-23 04:12:00,1.4471,1.4471,1.44675,1.447,29000000.0
2009-04-23 04:13:00,1.4471,1.4471,1.4464,1.4467,25000000.0
2009-04-23 04:14:00,1.44665,1.4467,1.44625,1.4466,25200000.0
2009-04-23 04:15:00,1.44625,1.4465,1.44605,1.44605,56200000.0
2009-04-23 04:16:00,1.4461,1.4461,1.4455,1.4458,140000000.0
2009-04-23 04:17:00,1.4459,1.4459,1.44565,1.4457,124800000.0
2009-04-23 04:18:00,1.4457,1.4457,1.4457,1.4457,95800000.0
2009-04-23 04:19:00,1.44575,1.44575,1.4457,1.4457,41400001.0
2009-04-23 04:20:00,1.44575,1.44625,1.44575,1.44605,323400000.0
2009-04-23 04:21:00,1.44605,1.4461,1.44605,1.4461,31000000.0
2009-04-23 04:22:00,1.4461,1.4461,1.4461,1.4461,8200000.0
2009-04-23 04:23:00,1.4461,1.4461,1.44605,1.4461,23600000.0
2009-04-23 04:24:00,1.4461,1.4461,1.44605,1.44605,32800000.0
2009-04-23 04:25:00,1.446,1.446,1.446,1.446,91600000.0
2009-04-23 04:26:00,1.446,1.4461,1.446,1.4461,160000000.0
2009-04-23 04:27:00,1.4462,1.4466,1.44605,1.4464,316600002.0
2009-04-23 04:28:00,1.4465,1.44665,1.446,1.4463,128400000.0
2009-04-23 04:29:00,1.4463,1.4463,1.44625,1.44625,52400000.0
2009-04-23 04:30:00,1.44625,1.44625,1.44625,1.44625,57800000.0
2009-04-23 04:31:00,1.44625,1.4463,1.44625,1.4463,21400000.0
2009-04-23 04:32:00,1.4463,1.4463,1.4461,1.4461,138400000.0
2009-04-23 04:33:00,1.4461,1.4461,1.44585,1.446,84600000.0
2009-04-23 04:34:00,1.446,1.4461,1.446,1.446,43800000.0
2009-04-23 04:35:00,1.4461,1.44615,1.44595,1.44595,37600000.0
2009-04-23 04:36:00,1.44593,1.44593,1.44573,1.44588,70400000.0
2009-04-23 04:37:00,1.44595,1.44605,1.4459,1.44605,214400000.0
2009-04-23 04:38:00,1.44595,1.44605,1.44595,1.44605,44000000.0
2009-04-23 04:39:00,1.446,1.44605,1.446,1.44605,14600000.0
2009-04-23 04:40:00,1.446,1.44625,1.446,1.4461,88200000.0
2009-04-23 04:41:00,1.4461,1.4461,1.4461,1.4461,9600000.0
2009-04-23 04:42:00,1.44588,1.44589,1.44572,1.44588,136400000.0
2009-04-23 04:43:00,1.44625,1.44625,1.44615,1.44625,44400000.0
2009-04-23 04:44:00,1.4462,1.4462,1.446,1.446,19000000.0
2009-04-23 04:45:00,1.44595,1.446,1.4457,1.44575,106600000.0
2009-04-23 04:46:00,1.44575,1.446,1.44575,1.446,37800000.0
2009-04-23 04:47:00,1.4461,1.4461,1.44565,1.44565,124600000.0
2009-04-23 04:48:00,1.44565,1.4458,1.44565,1.4458,88900000.0
2009-04-23 04:49:00,1.4457,1.4459,1.4457,1.44575,19800000.0
2009-04-23 04:50:00,1.44575,1.44575,1.44575,1.44575,1200000.0
2009-04-23 04:51:00,1.4457,1.44585,1.4457,1.44585,13000000.0
2009-04-23 04:52:00,1.44557,1.44561,1.44548,1.4455,24000000.0
2009-04-23 04:53:00,1.4457,1.4457,1.4457,1.4457,10000000.0
2009-04-23 04:54:00,1.4457,1.4457,1.4457,1.4457,10000000.0
2009-04-23 04:55:00,1.44529,1.44578,1.44529,1.4455,69199998.0
2009-04-23 04:56:00,1.4457,1.4458,1.4455,1.4458,44000000.0
2009-04-23 04:57:00,1.4456,1.44575,1.4456,1.44575,9000000.0
2009-04-23 04:58:00,1.44585,1.44595,1.44575,1.4459,44000000.0
2009-04-23 04:59:00,1.4459,1.4459,1.4457,1.4457,28000000.0
2009-04-23 05:00:00,1.4456,1.4457,1.4456,1.4457,17000000.0
2009-04-23 05:01:00,1.4457,1.4459,1.4457,1.4459,14000000.0
2009-04-23 05:02:00,1.4459,1.4459,1.44555,1.4456,30600000.0
2009-04-23 05:03:00,1.4456,1.4457,1.4456,1.4457,267200002.0
2009-04-23 05:04:00,1.44565,1.44565,1.44565,1.44565,23200000.0
2009-04-23 05:05:00,1.44565,1.44565,1.44565,1.44565,5000000.0
2009-04-23 05:06:00,1.4457,1.4458,1.44565,1.4458,36400000.0
2009-04-23 05:07:00,1.4456,1.4458,1.44555,1.4456,101600001.0
2009-04-23 05:08:00,1.4457,1.4461,1.4456,1.4461,56600000.0
2009-04-23 05:09:00,1.44605,1.44605,1.44575,1.44575,14400000.0
2009-04-23 05:10:00,1.4458,1.4458,1.44575,1.44575,17000000.0
2009-04-23 05:11:00,1.44575,1.44575,1.44565,1.44565,51400000.0
2009-04-23 05:12:00,1.44565,1.44565,1.4456,1.4456,53600000.0
2009-04-23 05:13:00,1.4456,1.4457,1.44515,1.4454,139800000.0
2009-04-23 05:14:00,1.4454,1.4455,1.44535,1.4455,9200000.0
2009-04-23 05:15:00,1.44545,1.4455,1.44535,1.4454,27800000.0
2009-04-23 05:16:00,1.4454,1.4456,1.4453,1.4456,47200000.0
2009-04-23 05:17:00,1.4456,1.4456,1.4454,1.4456,45400000.0
2009-04-23 05:18:00,1.4456,1.4456,1.4456,1.4456,55800000.0
2009-04-23 05:19:00,1.4456,1.4457,1.4456,1.4456,22000000.0
2009-04-23 05:20:00,1.4456,1.4458,1.4454,1.44545,66200000.0
2009-04-23 05:21:00,1.4455,1.44575,1.4455,1.44575,91400000.0
2009-04-23 05:22:00,1.44575,1.4459,1.4457,1.4458,75000000.0
2009-04-23 05:23:00,1.4459,1.446,1.4458,1.4458,23700000.0
2009-04-23 05:24:00,1.4459,1.44605,1.4459,1.44595,10200000.0
2009-04-23 05:25:00,1.4459,1.4459,1.44585,1.44585,16800000.0
2009-04-23 05:26:00,1.446,1.4461,1.44585,1.4461,105200000.0
2009-04-23 05:27:00,1.4461,1.4461,1.44605,1.44605,53400000.0
2009-04-23 05:28:00,1.44605,1.4465,1.44605,1.44635,22200000.0
2009-04-23 05:29:00,1.44635,1.4465,1.44635,1.44635,59000000.0
2009-04-23 05:30:00,1.44635,1.44635,1.44625,1.44625,15600000.0
2009-04-23 05:31:00,1.4463,1.4463,1.44575,1.44585,61400000.0
2009-04-23 05:32:00,1.44585,1.44605,1.44555,1.446,102600000.0
2009-04-23 05:33:00,1.446,1.4461,1.446,1.4461,26600000.0
2009-04-23 05:34:00,1.4461,1.4462,1.446,1.4462,26200000.0
2009-04-23 05:35:00,1.4462,1.4462,1.4461,1.4462,38400000.0
2009-04-23 05:36:00,1.4462,1.4462,1.446,1.44615,149600000.0
2009-04-23 05:37:00,1.44615,1.44615,1.44615,1.44615,23200000.0
2009-04-23 05:38:00,1.44625,1.4463,1.44605,1.4462,22200000.0
2009-04-23 05:39:00,1.4462,1.4462,1.4461,1.4461,24000000.0
2009-04-23 05:40:00,1.4461,1.44615,1.446,1.4461,64600000.0
2009-04-23 05:41:00,1.4461,1.4461,1.44605,1.44605,38400000.0
2009-04-23 05:42:00,1.44605,1.44605,1.44595,1.44595,79200000.0
2009-04-23 05:43:00,1.44595,1.44595,1.44595,1.44595,4000000.0
2009-04-23 05:44:00,1.44595,1.44595,1.4458,1.4458,62800000.0
2009-04-23 05:45:00,1.4458,1.4458,1.4454,1.4456,61000000.0
2009-04-23 05:46:00,1.4454,1.4456,1.4454,1.4454,17600000.0
2009-04-23 05:47:00,1.4454,1.4459,1.4454,1.4459,44000000.0
2009-04-23 05:48:00,1.4458,1.44585,1.44575,1.44575,74000000.0
2009-04-23 05:49:00,1.44585,1.44585,1.4457,1.4457,48600000.0
2009-04-23 05:50:00,1.4457,1.4457,1.4455,1.4455,76600000.0
2009-04-23 05:51:00,1.4455,1.4457,1.4455,1.44565,45600000.0
2009-04-23 05:52:00,1.44565,1.4458,1.44545,1.44545,41000000.0
2009-04-23 05:53:00,1.44555,1.4457,1.44555,1.4457,40800000.0
2009-04-23 05:54:00,1.4457,1.44615,1.4457,1.44605,120600000.0
2009-04-23 05:55:00,1.44605,1.4461,1.446,1.446,106800000.0
2009-04-23 05:56:00,1.446,1.4462,1.446,1.44605,55200000.0
2009-04-23 05:57:00,1.44605,1.44645,1.44605,1.44645,98800000.0
2009-04-23 05:58:00,1.44645,1.4465,1.44605,1.4465,145400000.0
2009-04-23 05:59:00,1.4465,1.447,1.4465,1.44685,125200000.0
2009-04-23 06:00:00,1.44685,1.4469,1.44655,1.4467,75600000.0
2009-04-23 06:01:00,1.4467,1.44705,1.4467,1.44705,67000000.0
2009-04-23 06:02:00,1.447,1.4471,1.4467,1.447,104200000.0
2009-04-23 06:03:00,1.4469,1.4472,1.4469,1.4472,97800000.0
2009-04-23 06:04:00,1.4469,1.4471,1.4467,1.4471,87400000.0
2009-04-23 06:05:00,1.4471,1.44735,1.447,1.44705,157800000.0
2009-04-23 06:06:00,1.44705,1.4473,1.44705,1.4473,70400000.0
2009-04-23 06:07:00,1.4473,1.4475,1.44725,1.4475,84000000.0
2009-04-23 06:08:00,1.44765,1.4477,1.44755,1.4476,51800000.0
2009-04-23 06:09:00,1.4476,1.44765,1.4476,1.44765,11400000.0
2009-04-23 06:10:00,1.4477,1.44775,1.44765,1.44765,45800000.0
2009-04-23 06:11:00,1.4477,1.4478,1.44765,1.4477,98800000.0
2009-04-23 06:12:00,1.44775,1.44775,1.4477,1.4477,49200000.0
2009-04-23 06:13:00,1.4477,1.4477,1.4473,1.4475,163400000.0
2009-04-23 06:14:00,1.4475,1.4478,1.44745,1.44745,98600000.0
2009-04-23 06:15:00,1.4475,1.44755,1.44735,1.4474,88400000.0
2009-04-23 06:16:00,1.4474,1.44745,1.4472,1.4474,148200000.0
2009-04-23 06:17:00,1.44735,1.4474,1.4468,1.4468,127300000.0
2009-04-23 06:18:00,1.447,1.447,1.4467,1.4468,53000000.0
2009-04-23 06:19:00,1.44675,1.44685,1.44655,1.44655,89600000.0
2009-04-23 06:20:00,1.44655,1.4466,1.44655,1.44655,27200000.0
2009-04-23 06:21:00,1.4466,1.44665,1.4466,1.44665,40000000.0
2009-04-23 06:22:00,1.44665,1.44665,1.44665,1.44665,5000000.0
2009-04-23 06:23:00,1.44665,1.44665,1.44665,1.44665,8200000.0
2009-04-23 06:24:00,1.44665,1.4467,1.44665,1.44665,23800000.0
2009-04-23 06:25:00,1.44654,1.44666,1.44654,1.44659,80000000.0
2009-04-23 06:26:00,1.4467,1.4472,1.4467,1.44715,70600000.0
2009-04-23 06:27:00,1.44715,1.44715,1.447,1.447,8000000.0
2009-04-23 06:28:00,1.4469,1.44715,1.44685,1.44715,75600000.0
2009-04-23 06:29:00,1.44715,1.4478,1.44715,1.4476,162000000.0
2009-04-23 06:30:00,1.44765,1.44765,1.4475,1.4475,142400000.0
2009-04-23 06:31:00,1.44745,1.44765,1.44735,1.4475,74800000.0
2009-04-23 06:32:00,1.4475,1.44765,1.4475,1.44765,80000000.0
2009-04-23 06:33:00,1.44765,1.44775,1.44755,1.44775,108600000.0
2009-04-23 06:34:00,1.44775,1.4481,1.44775,1.4481,21400000.0
2009-04-23 06:35:00,1.4481,1.4483,1.4481,1.4483,96400000.0
2009-04-23 06:36:00,1.44825,1.4485,1.44825,1.4485,61400000.0
2009-04-23 06:37:00,1.4485,1.4485,1.4481,1.4483,68800000.0
2009-04-23 06:38:00,1.4479,1.4484,1.4479,1.4484,147400000.0
2009-04-23 06:39:00,1.4484,1.4485,1.4483,1.4485,127400000.0
2009-04-23 06:40:00,1.4485,1.4485,1.44835,1.44835,40200000.0
2009-04-23 06:41:00,1.44835,1.44835,1.44835,1.44835,15200000.0
2009-04-23 06:42:00,1.44829,1.44839,1.44801,1.44823,246200000.0
2009-04-23 06:43:00,1.44835,1.4484,1.4482,1.4482,124400000.0
2009-04-23 06:44:00,1.4481,1.4481,1.448,1.448,59600000.0
2009-04-23 06:45:00,1.44795,1.44798,1.44788,1.4479,112600000.0
2009-04-23 06:46:00,1.44782,1.44804,1.44778,1.44804,163600000.0
2009-04-23 06:47:00,1.44785,1.44807,1.44782,1.44785,133200000.0
2009-04-23 06:48:00,1.448,1.448,1.4477,1.4477,98000000.0
2009-04-23 06:49:00,1.4479,1.4481,1.4479,1.44805,115200000.0
2009-04-23 06:50:00,1.44805,1.4483,1.44805,1.4483,143600000.0
2009-04-23 06:51:00,1.44835,1.4485,1.4482,1.4483,172599999.0
2009-04-23 06:52:00,1.4483,1.4483,1.44805,1.4482,173800000.0
2009-04-23 06:53:00,1.4482,1.4482,1.4477,1.4477,225600000.0
2009-04-23 06:54:00,1.44775,1.44795,1.44765,1.44795,84000000.0
2009-04-23 06:55:00,1.44795,1.448,1.44795,1.448,34600000.0
2009-04-23 06:56:00,1.448,1.4483,1.448,1.4481,137100000.0
2009-04-23 06:57:00,1.44815,1.44855,1.44815,1.44855,89600000.0
2009-04-23 06:58:00,1.44855,1.44965,1.44855,1.44905,262700000.0
2009-04-23 06:59:00,1.44915,1.44965,1.44915,1.44965,213000000.0
2009-04-23 07:00:00,1.4497,1.4499,1.4494,1.4495,93000000.0
2009-04-23 07:01:00,1.4494,1.4499,1.44935,1.4499,113800000.0
2009-04-23 07:02:00,1.44995,1.4511,1.4497,1.4507,396600000.0
2009-04-23 07:03:00,1.45075,1.45085,1.45045,1.45085,163200000.0
2009-04-23 07:04:00,1.4508,1.45305,1.45075,1.4529,925599999.0
2009-04-23 07:05:00,1.4527,1.45275,1.452,1.4524,330800000.0
2009-04-23 07:06:00,1.4523,1.45265,1.45225,1.45245,377400001.0
2009-04-23 07:07:00,1.4523,1.4523,1.4518,1.45205,179600000.0
2009-04-23 07:08:00,1.452,1.452,1.45175,1.45185,116600000.0
2009-04-23 07:09:00,1.45185,1.45265,1.4518,1.4523,189600000.0
2009-04-23 07:10:00,1.45215,1.4523,1.452,1.452,111000000.0
2009-04-23 07:11:00,1.452,1.45205,1.452,1.45205,46400000.0
2009-04-23 07:12:00,1.45205,1.4521,1.452,1.4521,62000000.0
2009-04-23 07:13:00,1.4521,1.4525,1.4521,1.45225,264200001.0
2009-04-23 07:14:00,1.45215,1.45315,1.45205,1.45295,258000000.0
2009-04-23 07:15:00,1.45295,1.45325,1.45295,1.4532,501800001.0
2009-04-23 07:16:00,1.45315,1.4534,1.4531,1.4533,126100000.0
2009-04-23 07:17:00,1.45325,1.4533,1.45295,1.45295,109600002.0
2009-04-23 07:18:00,1.45295,1.45295,1.45245,1.4529,178800000.0
2009-04-23 07:19:00,1.45295,1.4532,1.45295,1.45315,253400000.0
2009-04-23 07:20:00,1.45315,1.45365,1.45315,1.4536,300200000.0
2009-04-23 07:21:00,1.45355,1.45355,1.4531,1.45315,144000000.0
2009-04-23 07:22:00,1.45335,1.4535,1.4531,1.4535,99600000.0
2009-04-23 07:23:00,1.4535,1.45355,1.4535,1.4535,64600000.0
2009-04-23 07:24:00,1.4535,1.45405,1.4535,1.4539,185600000.0
2009-04-23 07:25:00,1.4539,1.45405,1.4538,1.45385,315000000.0
2009-04-23 07:26:00,1.45385,1.45485,1.45385,1.4546,262800000.0
2009-04-23 07:27:00,1.4546,1.45475,1.45435,1.4545,218200000.0
2009-04-23 07:28:00,1.4545,1.45525,1.4545,1.4548,267000000.0
2009-04-23 07:29:00,1.4548,1.4551,1.45465,1.45495,270399999.0
2009-04-23 07:30:00,1.4552,1.45565,1.45435,1.45435,357400000.0
2009-04-23 07:31:00,1.4542,1.45425,1.45325,1.4534,406200000.0
2009-04-23 07:32:00,1.45355,1.45405,1.4535,1.45365,438200000.0
2009-04-23 07:33:00,1.45365,1.454,1.45335,1.45395,208000000.0
2009-04-23 07:34:00,1.4541,1.4566,1.45405,1.4565,454200001.0
2009-04-23 07:35:00,1.45645,1.459,1.45645,1.45805,497100000.0
2009-04-23 07:36:00,1.458,1.45955,1.4575,1.4594,503200000.0
2009-04-23 07:37:00,1.4594,1.4594,1.4571,1.45715,381700000.0
2009-04-23 07:38:00,1.45725,1.45785,1.457,1.457,348800000.0
2009-04-23 07:39:00,1.45705,1.45705,1.456,1.456,224000000.0
2009-04-23 07:40:00,1.456,1.4565,1.45555,1.4556,382900001.0
2009-04-23 07:41:00,1.4556,1.4558,1.4544,1.45455,484400000.0
2009-04-23 07:42:00,1.45455,1.4552,1.4545,1.4549,309000000.0
2009-04-23 07:43:00,1.455,1.45505,1.45455,1.4546,123600000.0
2009-04-23 07:44:00,1.45455,1.45475,1.45415,1.45445,300600000.0
2009-04-23 07:45:00,1.45445,1.4556,1.4544,1.45555,410300000.0
2009-04-23 07:46:00,1.45555,1.45785,1.45555,1.45695,439800000.0
2009-04-23 07:47:00,1.45675,1.45715,1.45665,1.45715,164400000.0
2009-04-23 07:48:00,1.4571,1.45865,1.4571,1.45805,146800000.0
2009-04-23 07:49:00,1.45785,1.4582,1.45755,1.4577,358900001.0
2009-04-23 07:50:00,1.4576,1.458,1.4573,1.4573,514200002.0
2009-04-23 07:51:00,1.45725,1.45795,1.4572,1.4579,346000000.0
2009-04-23 07:52:00,1.45795,1.4589,1.4577,1.4582,395400004.0
2009-04-23 07:53:00,1.4582,1.4588,1.45755,1.45865,225200000.0
2009-04-23 07:54:00,1.4585,1.4586,1.4581,1.45815,451600000.0
2009-04-23 07:55:00,1.45815,1.45815,1.4574,1.45765,404600000.0
2009-04-23 07:56:00,1.4577,1.4579,1.45765,1.45765,251800000.0
2009-04-23 07:57:00,1.4577,1.45785,1.4575,1.45755,526000004.0
2009-04-23 07:58:00,1.45755,1.4576,1.45705,1.4573,339700001.0
2009-04-23 07:59:00,1.45735,1.4576,1.45715,1.4575,300400000.0
2009-04-23 08:00:00,1.4576,1.4576,1.4559,1.45605,342400000.0
2009-04-23 08:01:00,1.456,1.456,1.45535,1.45535,243400000.0
2009-04-23 08:02:00,1.4552,1.45525,1.45475,1.4552,206000000.0
2009-04-23 08:03:00,1.4552,1.45535,1.45475,1.45475,134600000.0
2009-04-23 08:04:00,1.4547,1.4553,1.4547,1.45515,92800000.0
2009-04-23 08:05:00,1.4552,1.45535,1.4551,1.4553,102900000.0
2009-04-23 08:06:00,1.4553,1.4559,1.4553,1.45555,156800000.0
2009-04-23 08:07:00,1.4557,1.4557,1.45525,1.4554,88000000.0
2009-04-23 08:08:00,1.4552,1.45525,1.4552,1.45525,12400000.0
2009-04-23 08:09:00,1.45535,1.4567,1.45535,1.4563,216799999.0
2009-04-23 08:10:00,1.4563,1.45635,1.45605,1.45625,88600000.0
2009-04-23 08:11:00,1.45625,1.45625,1.4555,1.456,190400000.0
2009-04-23 08:12:00,1.456,1.456,1.4557,1.45575,145000001.0
2009-04-23 08:13:00,1.45575,1.45575,1.4555,1.45555,121200000.0
2009-04-23 08:14:00,1.45555,1.4556,1.45545,1.4555,69400000.0
2009-04-23 08:15:00,1.4555,1.45575,1.4554,1.4554,201000000.0
2009-04-23 08:16:00,1.4554,1.45675,1.4554,1.45605,180200000.0
2009-04-23 08:17:00,1.45605,1.4571,1.45605,1.4571,228400000.0
2009-04-23 08:18:00,1.4572,1.45795,1.4572,1.45795,234500000.0
2009-04-23 08:19:00,1.45795,1.45875,1.45765,1.45765,179600000.0
2009-04-23 08:20:00,1.4578,1.4578,1.45735,1.45765,101300000.0
2009-04-23 08:21:00,1.4577,1.4577,1.45645,1.45645,147600000.0
2009-04-23 08:22:00,1.45645,1.4569,1.4564,1.4568,171400000.0
2009-04-23 08:23:00,1.45665,1.45695,1.45655,1.45655,177800000.0
2009-04-23 08:24:00,1.4566,1.45675,1.4565,1.4565,51800000.0
2009-04-23 08:25:00,1.45665,1.45685,1.45635,1.45635,173000000.0
2009-04-23 08:26:00,1.45635,1.4567,1.45625,1.4567,80400000.0
2009-04-23 08:27:00,1.45655,1.45705,1.4565,1.45675,233400000.0
2009-04-23 08:28:00,1.45675,1.4568,1.45655,1.4567,117700000.0
2009-04-23 08:29:00,1.4566,1.4569,1.45655,1.4567,77200000.0
2009-04-23 08:30:00,1.45655,1.4569,1.4562,1.45625,286799998.0
2009-04-23 08:31:00,1.45635,1.45645,1.45605,1.4564,247000000.0
2009-04-23 08:32:00,1.4565,1.45695,1.4561,1.45615,373200000.0
2009-04-23 08:33:00,1.4561,1.4565,1.456,1.4565,295200000.0
2009-04-23 08:34:00,1.4565,1.4565,1.45605,1.4562,257600000.0
2009-04-23 08:35:00,1.4562,1.4568,1.45615,1.4568,333100001.0
2009-04-23 08:36:00,1.4569,1.4569,1.45615,1.4562,330599998.0
2009-04-23 08:37:00,1.4562,1.4564,1.4558,1.456,383599999.0
2009-04-23 08:38:00,1.456,1.456,1.45525,1.45535,295600000.0
2009-04-23 08:39:00,1.45535,1.45545,1.45525,1.45525,116200000.0
2009-04-23 08:40:00,1.45525,1.45535,1.45425,1.45425,408000000.0
2009-04-23 08:41:00,1.45425,1.4543,1.4528,1.45425,516400000.0
2009-04-23 08:42:00,1.45425,1.4557,1.4541,1.45555,289600000.0
2009-04-23 08:43:00,1.45545,1.45555,1.4545,1.45455,129000000.0
2009-04-23 08:44:00,1.4546,1.4552,1.45415,1.4552,437200000.0
2009-04-23 08:45:00,1.45495,1.45515,1.45485,1.45495,152000000.0
2009-04-23 08:46:00,1.45495,1.45495,1.45455,1.45455,193600000.0
2009-04-23 08:47:00,1.45455,1.455,1.45445,1.45485,187800000.0
2009-04-23 08:48:00,1.4548,1.4549,1.4545,1.4549,363000000.0
2009-04-23 08:49:00,1.455,1.45575,1.45495,1.45495,440600000.0
2009-04-23 08:50:00,1.45495,1.4553,1.4549,1.45505,182400000.0
2009-04-23 08:51:00,1.45505,1.4552,1.455,1.455,99200000.0
2009-04-23 08:52:00,1.455,1.455,1.45455,1.4547,139600000.0
2009-04-23 08:53:00,1.4546,1.45475,1.4542,1.45425,224000000.0
2009-04-23 08:54:00,1.45425,1.4545,1.45385,1.4544,148400000.0
2009-04-23 08:55:00,1.4544,1.4545,1.45365,1.4543,321400001.0
2009-04-23 08:56:00,1.4541,1.45455,1.4541,1.45445,198599996.0
2009-04-23 08:57:00,1.45435,1.4544,1.454,1.4542,290800000.0
2009-04-23 08:58:00,1.4541,1.45455,1.454,1.4545,300800000.0
2009-04-23 08:59:00,1.4546,1.4548,1.4537,1.4537,320600000.0
2009-04-23 09:00:00,1.4537,1.454,1.45295,1.4534,398900000.0
2009-04-23 09:01:00,1.45365,1.4545,1.45355,1.4545,194400000.0
2009-04-23 09:02:00,1.45435,1.4552,1.45425,1.4552,308000000.0
2009-04-23 09:03:00,1.4552,1.4559,1.4548,1.4558,153500000.0
2009-04-23 09:04:00,1.45565,1.4573,1.45565,1.4568,372500000.0
2009-04-23 09:05:00,1.45685,1.45685,1.4565,1.4565,468800000.0
2009-04-23 09:06:00,1.45655,1.45735,1.45625,1.45715,379200000.0
2009-04-23 09:07:00,1.4572,1.4575,1.45665,1.45745,256200000.0
2009-04-23 09:08:00,1.45745,1.4577,1.45685,1.45725,279000000.0
2009-04-23 09:09:00,1.45725,1.45785,1.45725,1.4574,261200000.0
2009-04-23 09:10:00,1.45745,1.4575,1.457,1.45725,206200000.0
2009-04-23 09:11:00,1.4573,1.4578,1.4573,1.4574,290000000.0
2009-04-23 09:12:00,1.45735,1.4576,1.4573,1.4576,245199999.0
2009-04-23 09:13:00,1.4576,1.45795,1.4576,1.4579,81000000.0
2009-04-23 09:14:00,1.4579,1.45905,1.45775,1.4589,474000000.0
2009-04-23 09:15:00,1.4589,1.45945,1.45865,1.4589,327200000.0
2009-04-23 09:16:00,1.4589,1.45935,1.45815,1.45925,466600000.0
2009-04-23 09:17:00,1.45925,1.45955,1.45855,1.45865,328200000.0
2009-04-23 09:18:00,1.4585,1.45855,1.458,1.45815,436399999.0
2009-04-23 09:19:00,1.458,1.4586,1.45775,1.45825,324400000.0
2009-04-23 09:20:00,1.45815,1.45845,1.45785,1.45785,126000000.0
2009-04-23 09:21:00,1.45775,1.45785,1.45755,1.4578,319000000.0
2009-04-23 09:22:00,1.45765,1.4578,1.45745,1.4575,159600000.0
2009-04-23 09:23:00,1.4575,1.45765,1.4572,1.4576,188600000.0
2009-04-23 09:24:00,1.4576,1.45775,1.4574,1.45745,255599999.0
2009-04-23 09:25:00,1.4575,1.45765,1.45715,1.4575,232600000.0
2009-04-23 09:26:00,1.45755,1.45775,1.45725,1.4575,339800000.0
2009-04-23 09:27:00,1.4575,1.45785,1.45725,1.45755,329600000.0
2009-04-23 09:28:00,1.45755,1.45795,1.4575,1.45755,247600000.0
2009-04-23 09:29:00,1.4576,1.458,1.4575,1.45765,210000000.0
2009-04-23 09:30:00,1.45765,1.4577,1.45755,1.45755,149200000.0
2009-04-23 09:31:00,1.45755,1.45755,1.457,1.457,122200000.0
2009-04-23 09:32:00,1.457,1.457,1.45605,1.45605,330400000.0
2009-04-23 09:33:00,1.4562,1.45625,1.4557,1.4558,222400000.0
2009-04-23 09:34:00,1.4557,1.4558,1.4551,1.4556,320100000.0
2009-04-23 09:35:00,1.45555,1.45625,1.45545,1.4558,341400000.0
2009-04-23 09:36:00,1.45595,1.4562,1.4557,1.4561,236400000.0
2009-04-23 09:37:00,1.45615,1.4564,1.4559,1.456,240600000.0
2009-04-23 09:38:00,1.456,1.4561,1.4559,1.4559,217600000.0
2009-04-23 09:39:00,1.45595,1.45625,1.45575,1.45585,364800000.0
2009-04-23 09:40:00,1.45585,1.45665,1.45585,1.4563,198200000.0
2009-04-23 09:41:00,1.45605,1.45605,1.45505,1.4553,275400000.0
2009-04-23 09:42:00,1.4555,1.456,1.4552,1.4552,268400000.0
2009-04-23 09:43:00,1.4552,1.4555,1.45505,1.4555,309000000.0
2009-04-23 09:44:00,1.4555,1.4555,1.455,1.455,385399997.0
2009-04-23 09:45:00,1.455,1.4553,1.455,1.4551,241200000.0
2009-04-23 09:46:00,1.4551,1.4551,1.45455,1.4551,292400000.0
2009-04-23 09:47:00,1.4551,1.45525,1.4549,1.455,209600000.0
2009-04-23 09:48:00,1.455,1.4554,1.455,1.45535,242200000.0
2009-04-23 09:49:00,1.4554,1.4562,1.4552,1.4561,299000000.0
2009-04-23 09:50:00,1.45625,1.45655,1.45585,1.45605,354000000.0
2009-04-23 09:51:00,1.4561,1.4563,1.45605,1.4563,144200000.0
2009-04-23 09:52:00,1.4563,1.4565,1.45605,1.4565,388200000.0
2009-04-23 09:53:00,1.4565,1.4565,1.456,1.45645,376400000.0
2009-04-23 09:54:00,1.4565,1.4569,1.4565,1.4565,238800000.0
2009-04-23 09:55:00,1.4566,1.4566,1.4561,1.4562,339200000.0
2009-04-23 09:56:00,1.4562,1.4562,1.4556,1.4558,349600000.0
2009-04-23 09:57:00,1.4559,1.456,1.45575,1.456,292400002.0
2009-04-23 09:58:00,1.45595,1.456,1.4558,1.4558,194400000.0
2009-04-23 09:59:00,1.45575,1.4558,1.45535,1.4555,276000000.0
2009-04-23 10:00:00,1.4554,1.45565,1.45535,1.4554,168200000.0
2009-04-23 10:01:00,1.45565,1.4557,1.45565,1.45565,164800000.0
2009-04-23 10:02:00,1.4557,1.45575,1.45525,1.45545,125400000.0
2009-04-23 10:03:00,1.45545,1.45555,1.4553,1.45535,110000000.0
2009-04-23 10:04:00,1.4554,1.4555,1.4553,1.45545,69000000.0
2009-04-23 10:05:00,1.4555,1.45585,1.4553,1.4556,90200000.0
2009-04-23 10:06:00,1.45565,1.45595,1.45555,1.4557,166200000.0
2009-04-23 10:07:00,1.45575,1.4562,1.4557,1.4562,381199999.0
2009-04-23 10:08:00,1.4562,1.45655,1.45585,1.4564,426800000.0
2009-04-23 10:09:00,1.4564,1.4565,1.456,1.4564,361000001.0
2009-04-23 10:10:00,1.4564,1.4566,1.4563,1.4563,313600000.0
2009-04-23 10:11:00,1.45625,1.45655,1.4562,1.45645,324600000.0
2009-04-23 10:12:00,1.45655,1.457,1.4565,1.4566,271800001.0
2009-04-23 10:13:00,1.45665,1.4569,1.4565,1.4567,392399999.0
2009-04-23 10:14:00,1.45675,1.4568,1.4567,1.4568,216400000.0
2009-04-23 10:15:00,1.4568,1.45695,1.45665,1.4569,203200000.0
2009-04-23 10:16:00,1.45685,1.457,1.4567,1.45675,215600000.0
2009-04-23 10:17:00,1.45675,1.45695,1.45675,1.45685,190600000.0
2009-04-23 10:18:00,1.45685,1.4573,1.45665,1.4573,312000000.0
2009-04-23 10:19:00,1.4572,1.4575,1.4571,1.4574,318600000.0
2009-04-23 10:20:00,1.45745,1.45835,1.45745,1.45805,185000000.0
2009-04-23 10:21:00,1.45765,1.45805,1.45765,1.45795,311900000.0
2009-04-23 10:22:00,1.458,1.45805,1.45775,1.45775,241600000.0
2009-04-23 10:23:00,1.45775,1.45775,1.4576,1.4576,352399998.0
2009-04-23 10:24:00,1.4576,1.45775,1.45745,1.45775,463200000.0
2009-04-23 10:25:00,1.45775,1.4578,1.45765,1.45775,249800000.0
2009-04-23 10:26:00,1.45775,1.45775,1.4572,1.4575,479600001.0
2009-04-23 10:27:00,1.45745,1.45755,1.4573,1.4575,242000000.0
2009-04-23 10:28:00,1.45755,1.4579,1.4574,1.4579,280000000.0
2009-04-23 10:29:00,1.4579,1.4581,1.4577,1.45785,465200000.0
2009-04-23 10:30:00,1.45775,1.4578,1.4571,1.4573,410199999.0
2009-04-23 10:31:00,1.45735,1.45755,1.4569,1.45695,290599999.0
2009-04-23 10:32:00,1.45685,1.45695,1.45675,1.45675,263800001.0
2009-04-23 10:33:00,1.45675,1.4568,1.4561,1.45625,443000000.0
2009-04-23 10:34:00,1.45625,1.4566,1.45625,1.4566,418000000.0
2009-04-23 10:35:00,1.4566,1.45665,1.45615,1.45625,463000000.0
2009-04-23 10:36:00,1.45625,1.45625,1.45585,1.45605,386400000.0
2009-04-23 10:37:00,1.456,1.45655,1.45585,1.45655,336200000.0
2009-04-23 10:38:00,1.45655,1.4567,1.45585,1.45585,188200000.0
2009-04-23 10:39:00,1.456,1.4567,1.456,1.4566,514300000.0
2009-04-23 10:40:00,1.45655,1.45695,1.4565,1.4568,423800000.0
2009-04-23 10:41:00,1.4568,1.4569,1.45635,1.4564,359000000.0
2009-04-23 10:42:00,1.4564,1.4564,1.45595,1.456,306800000.0
2009-04-23 10:43:00,1.45605,1.45615,1.45605,1.45615,180800000.0
2009-04-23 10:44:00,1.45615,1.4564,1.4561,1.4563,210000000.0
2009-04-23 10:45:00,1.4563,1.45665,1.45615,1.4562,223500000.0
2009-04-23 10:46:00,1.4562,1.4562,1.45585,1.4559,361800000.0
2009-04-23 10:47:00,1.4559,1.456,1.4558,1.456,188800000.0
2009-04-23 10:48:00,1.456,1.4561,1.4558,1.4558,198000001.0
2009-04-23 10:49:00,1.4558,1.4558,1.45555,1.45555,100000000.0
2009-04-23 10:50:00,1.45555,1.4557,1.4551,1.4551,515200000.0
2009-04-23 10:51:00,1.45495,1.4558,1.45465,1.4554,413900000.0
2009-04-23 10:52:00,1.4554,1.4556,1.4554,1.4556,57000000.0
2009-04-23 10:53:00,1.45565,1.456,1.4556,1.45565,282400000.0
2009-04-23 10:54:00,1.45565,1.45605,1.45555,1.4559,296400000.0
2009-04-23 10:55:00,1.4559,1.45635,1.4558,1.45635,271400001.0
2009-04-23 10:56:00,1.45635,1.45635,1.456,1.456,203500000.0
2009-04-23 10:57:00,1.45595,1.45615,1.45595,1.45615,203900000.0
2009-04-23 10:58:00,1.45595,1.4569,1.45555,1.45685,326300000.0
2009-04-23 10:59:00,1.4568,1.45725,1.45655,1.45725,382199997.0
2009-04-23 11:00:00,1.45725,1.4575,1.4562,1.45625,433099999.0
2009-04-23 11:01:00,1.45625,1.4572,1.45625,1.45695,372200000.0
2009-04-23 11:02:00,1.4569,1.457,1.4567,1.4567,238300000.0
2009-04-23 11:03:00,1.4566,1.45695,1.45635,1.4568,339600000.0
2009-04-23 11:04:00,1.45685,1.45685,1.4565,1.4565,313100001.0
2009-04-23 11:05:00,1.4565,1.45665,1.45645,1.45665,245399999.0
2009-04-23 11:06:00,1.4567,1.4567,1.4562,1.4566,185600000.0
2009-04-23 11:07:00,1.4566,1.4569,1.4565,1.45665,336200000.0
2009-04-23 11:08:00,1.45665,1.45715,1.45665,1.45675,308600000.0
2009-04-23 11:09:00,1.45675,1.45735,1.4567,1.4571,371800000.0
2009-04-23 11:10:00,1.4571,1.4572,1.4564,1.4565,495600000.0
2009-04-23 11:11:00,1.45655,1.45725,1.45655,1.4571,433600000.0
2009-04-23 11:12:00,1.4571,1.4571,1.456,1.45625,560799999.0
2009-04-23 11:13:00,1.45625,1.4567,1.45615,1.45625,373800001.0
2009-04-23 11:14:00,1.45625,1.4566,1.4561,1.4566,287600000.0
2009-04-23 11:15:00,1.45655,1.45655,1.45615,1.45625,319399999.0
2009-04-23 11:16:00,1.45625,1.4565,1.45615,1.45645,332200000.0
2009-04-23 11:17:00,1.45645,1.45705,1.45635,1.45695,264800000.0
2009-04-23 11:18:00,1.4569,1.4573,1.4568,1.45725,379600000.0
2009-04-23 11:19:00,1.45725,1.45735,1.457,1.4571,318600000.0
2009-04-23 11:20:00,1.4572,1.4578,1.4572,1.45745,362200000.0
2009-04-23 11:21:00,1.45755,1.4577,1.4566,1.4567,665599998.0
2009-04-23 11:22:00,1.4568,1.4568,1.45645,1.4567,187600000.0
2009-04-23 11:23:00,1.4568,1.45705,1.4565,1.4568,445400000.0
2009-04-23 11:24:00,1.45685,1.45695,1.4567,1.4567,75600001.0
2009-04-23 11:25:00,1.4571,1.4574,1.4567,1.4568,262300000.0
2009-04-23 11:26:00,1.45685,1.45695,1.4564,1.4567,364200002.0
2009-04-23 11:27:00,1.4567,1.4567,1.45615,1.4563,393200004.0
2009-04-23 11:28:00,1.45635,1.45665,1.45635,1.4566,270599999.0
2009-04-23 11:29:00,1.45645,1.45665,1.45625,1.4565,219800000.0
2009-04-23 11:30:00,1.45655,1.45665,1.45625,1.45635,501999998.0
2009-04-23 11:31:00,1.45635,1.45665,1.45635,1.45665,162600000.0
2009-04-23 11:32:00,1.45665,1.45675,1.4565,1.45675,367399996.0
2009-04-23 11:33:00,1.45665,1.45675,1.4565,1.45675,382800002.0
2009-04-23 11:34:00,1.45675,1.45735,1.45665,1.45705,303600000.0
2009-04-23 11:35:00,1.45705,1.45765,1.45705,1.45755,180200000.0
2009-04-23 11:36:00,1.45755,1.45785,1.4575,1.4577,326000000.0
2009-04-23 11:37:00,1.4577,1.45785,1.45765,1.45785,143200000.0
2009-04-23 11:38:00,1.45785,1.45785,1.45755,1.4576,194000001.0
2009-04-23 11:39:00,1.4576,1.45765,1.4571,1.45725,384800000.0
2009-04-23 11:40:00,1.45725,1.45725,1.45605,1.45625,654599998.0
2009-04-23 11:41:00,1.45625,1.45655,1.4551,1.45515,487100000.0
2009-04-23 11:42:00,1.45505,1.4554,1.45495,1.4553,499200001.0
2009-04-23 11:43:00,1.4553,1.45585,1.4552,1.4555,377999999.0
2009-04-23 11:44:00,1.4555,1.4561,1.45505,1.4553,882399995.0
2009-04-23 11:45:00,1.4555,1.4561,1.45515,1.45525,612500001.0
2009-04-23 11:46:00,1.45525,1.45565,1.4552,1.4555,291600000.0
2009-04-23 11:47:00,1.4555,1.45585,1.45515,1.45565,525200000.0
2009-04-23 11:48:00,1.45565,1.457,1.45565,1.4569,409600000.0
2009-04-23 11:49:00,1.4569,1.4569,1.4563,1.45665,224400000.0
2009-04-23 11:50:00,1.45665,1.4568,1.4565,1.4566,350400000.0
2009-04-23 11:51:00,1.4566,1.45675,1.45635,1.45665,258000000.0
2009-04-23 11:52:00,1.45665,1.45665,1.45615,1.45655,259000000.0
2009-04-23 11:53:00,1.45635,1.45695,1.4563,1.4567,359000000.0
2009-04-23 11:54:00,1.4567,1.4567,1.45575,1.45585,469400000.0
2009-04-23 11:55:00,1.4559,1.45595,1.45575,1.45575,136800000.0
2009-04-23 11:56:00,1.45575,1.4559,1.4556,1.4559,179400000.0
2009-04-23 11:57:00,1.4559,1.45595,1.45565,1.45565,126000000.0
2009-04-23 11:58:00,1.45565,1.45605,1.45555,1.45575,303800000.0
2009-04-23 11:59:00,1.45565,1.45605,1.45565,1.45565,345700000.0
2009-04-23 12:00:00,1.4556,1.4556,1.4549,1.4549,430999999.0
2009-04-23 12:01:00,1.45485,1.4554,1.4546,1.455,478399998.0
2009-04-23 12:02:00,1.45505,1.4557,1.455,1.45525,301000000.0
2009-04-23 12:03:00,1.45525,1.45525,1.45415,1.4542,321600001.0
2009-04-23 12:04:00,1.4543,1.4545,1.454,1.45425,557600000.0
2009-04-23 12:05:00,1.4545,1.4545,1.454,1.4542,307200000.0
2009-04-23 12:06:00,1.4542,1.45455,1.4541,1.45445,244100000.0
2009-04-23 12:07:00,1.45445,1.45485,1.45445,1.4547,257200000.0
2009-04-23 12:08:00,1.45465,1.4555,1.45455,1.4551,430600000.0
2009-04-23 12:09:00,1.4552,1.4552,1.45455,1.4546,438000000.0
2009-04-23 12:10:00,1.4546,1.4547,1.4543,1.45435,241000000.0
2009-04-23 12:11:00,1.4544,1.45475,1.4544,1.45445,266600000.0
2009-04-23 12:12:00,1.45445,1.45485,1.45445,1.45475,247000000.0
2009-04-23 12:13:00,1.4547,1.4547,1.45435,1.4545,284700000.0
2009-04-23 12:14:00,1.4545,1.45475,1.4545,1.45455,282400000.0
2009-04-23 12:15:00,1.45455,1.45455,1.45455,1.45455,16800000.0
2009-04-23 12:16:00,1.4546,1.45465,1.45445,1.45445,261200000.0
2009-04-23 12:17:00,1.45435,1.455,1.45435,1.45495,378800000.0
2009-04-23 12:18:00,1.455,1.45535,1.4547,1.45485,410400000.0
2009-04-23 12:19:00,1.4549,1.45495,1.45445,1.4545,255400000.0
2009-04-23 12:20:00,1.4544,1.4544,1.4542,1.45425,291900001.0
2009-04-23 12:21:00,1.45425,1.45455,1.45405,1.45415,429400000.0
2009-04-23 12:22:00,1.4542,1.45425,1.45355,1.45355,480600001.0
2009-04-23 12:23:00,1.45365,1.45385,1.45355,1.45355,162800000.0
2009-04-23 12:24:00,1.45355,1.45385,1.45355,1.4538,279000000.0
2009-04-23 12:25:00,1.45385,1.4539,1.4536,1.4536,150200001.0
2009-04-23 12:26:00,1.4536,1.4539,1.4536,1.45375,235200000.0
2009-04-23 12:27:00,1.4537,1.45425,1.45365,1.4541,353400000.0
2009-04-23 12:28:00,1.4541,1.45425,1.4537,1.4541,207200000.0
2009-04-23 12:29:00,1.45415,1.4547,1.45395,1.4547,164600000.0
2009-04-23 12:30:00,1.4547,1.4556,1.4542,1.4543,606199999.0
2009-04-23 12:31:00,1.4543,1.45455,1.45425,1.4543,236600000.0
2009-04-23 12:32:00,1.45425,1.45425,1.4537,1.45385,168200000.0
2009-04-23 12:33:00,1.45385,1.4545,1.45385,1.4545,120400000.0
2009-04-23 12:34:00,1.4545,1.4545,1.4536,1.45375,269000000.0
2009-04-23 12:35:00,1.45375,1.45405,1.45375,1.4538,135600000.0
2009-04-23 12:36:00,1.45395,1.45415,1.45385,1.454,146600000.0
2009-04-23 12:37:00,1.454,1.45405,1.45365,1.45365,232000000.0
2009-04-23 12:38:00,1.45365,1.45385,1.45305,1.45305,278000000.0
2009-04-23 12:39:00,1.45305,1.45325,1.4526,1.4527,252800000.0
2009-04-23 12:40:00,1.453,1.4535,1.45225,1.4534,486600000.0
2009-04-23 12:41:00,1.45345,1.4536,1.45265,1.4534,450920000.0
2009-04-23 12:42:00,1.45325,1.45335,1.4532,1.4533,234400000.0
2009-04-23 12:43:00,1.4532,1.45395,1.45315,1.45395,374400000.0
2009-04-23 12:44:00,1.4539,1.4543,1.4539,1.45425,347600000.0
2009-04-23 12:45:00,1.45415,1.4542,1.4535,1.45355,359800000.0
2009-04-23 12:46:00,1.45355,1.45365,1.4535,1.4535,133600000.0
2009-04-23 12:47:00,1.4535,1.4535,1.4528,1.4529,293600000.0
2009-04-23 12:48:00,1.45305,1.45325,1.453,1.4532,360799999.0
2009-04-23 12:49:00,1.4532,1.45355,1.4529,1.45295,481999996.0
2009-04-23 12:50:00,1.45285,1.453,1.45265,1.4529,394399999.0
2009-04-23 12:51:00,1.45285,1.4532,1.45255,1.45255,190599999.0
2009-04-23 12:52:00,1.45265,1.45275,1.4525,1.4525,299400001.0
2009-04-23 12:53:00,1.4526,1.45265,1.452,1.45265,322199997.0
2009-04-23 12:54:00,1.45265,1.4532,1.4526,1.4532,288200000.0
2009-04-23 12:55:00,1.4532,1.4533,1.453,1.45325,92800000.0
2009-04-23 12:56:00,1.45305,1.4532,1.4529,1.4531,110000000.0
2009-04-23 12:57:00,1.4531,1.4533,1.4531,1.4532,88800000.0
2009-04-23 12:58:00,1.4532,1.4532,1.4525,1.45275,412100000.0
2009-04-23 12:59:00,1.45275,1.45315,1.4527,1.4528,378600000.0
2009-04-23 13:00:00,1.45275,1.4532,1.4527,1.4531,208600000.0
2009-04-23 13:01:00,1.453,1.45305,1.452,1.45225,551200000.0
2009-04-23 13:02:00,1.4522,1.4526,1.4518,1.4525,466999999.0
2009-04-23 13:03:00,1.45255,1.4531,1.4525,1.453,355200000.0
2009-04-23 13:04:00,1.453,1.4531,1.45295,1.45295,204400000.0
2009-04-23 13:05:00,1.45295,1.4532,1.4527,1.45275,226999999.0
2009-04-23 13:06:00,1.45275,1.45325,1.4527,1.45325,238400000.0
2009-04-23 13:07:00,1.45325,1.4533,1.45275,1.45285,258000000.0
2009-04-23 13:08:00,1.4528,1.4532,1.45265,1.45315,380400000.0
2009-04-23 13:09:00,1.45315,1.4535,1.45295,1.45295,348199999.0
2009-04-23 13:10:00,1.45295,1.4538,1.45295,1.45375,515799999.0
2009-04-23 13:11:00,1.45375,1.45405,1.45375,1.4538,326400000.0
2009-04-23 13:12:00,1.4538,1.45425,1.45375,1.45425,239400000.0
2009-04-23 13:13:00,1.45425,1.4544,1.45415,1.4542,336599999.0
2009-04-23 13:14:00,1.4544,1.45465,1.45355,1.4539,475399999.0
2009-04-23 13:15:00,1.4539,1.454,1.4538,1.45385,226400000.0
2009-04-23 13:16:00,1.4539,1.4543,1.4539,1.4542,330400000.0
2009-04-23 13:17:00,1.45415,1.45425,1.45355,1.45355,521200000.0
2009-04-23 13:18:00,1.45355,1.4538,1.4535,1.4536,518800000.0
2009-04-23 13:19:00,1.4537,1.4539,1.45365,1.4537,222000000.0
2009-04-23 13:20:00,1.45365,1.4537,1.45305,1.4532,322000000.0
2009-04-23 13:21:00,1.4531,1.45325,1.45235,1.4526,474600000.0
2009-04-23 13:22:00,1.4527,1.453,1.4524,1.45275,411400003.0
2009-04-23 13:23:00,1.45275,1.4534,1.45275,1.4533,330400000.0
2009-04-23 13:24:00,1.4533,1.4536,1.45325,1.4536,279800000.0
2009-04-23 13:25:00,1.45355,1.4543,1.45355,1.4543,290400000.0
2009-04-23 13:26:00,1.4544,1.4549,1.45435,1.45445,262400000.0
2009-04-23 13:27:00,1.45455,1.4553,1.45455,1.4552,415800001.0
2009-04-23 13:28:00,1.45515,1.45515,1.4546,1.4549,301000000.0
2009-04-23 13:29:00,1.4548,1.4548,1.4543,1.4545,307800000.0
2009-04-23 13:30:00,1.45455,1.4572,1.45425,1.4571,420300000.0
2009-04-23 13:31:00,1.45705,1.45745,1.45665,1.45675,405200000.0
2009-04-23 13:32:00,1.45675,1.4572,1.45665,1.4569,279600000.0
2009-04-23 13:33:00,1.4569,1.4573,1.45665,1.45685,283800000.0
2009-04-23 13:34:00,1.45685,1.45695,1.4564,1.4569,427999999.0
2009-04-23 13:35:00,1.4569,1.4574,1.4567,1.45695,561799999.0
2009-04-23 13:36:00,1.4569,1.45735,1.4569,1.4571,417800000.0
2009-04-23 13:37:00,1.4571,1.45715,1.4564,1.4566,348200000.0
2009-04-23 13:38:00,1.4565,1.4571,1.4565,1.4569,233500000.0
2009-04-23 13:39:00,1.4568,1.4582,1.4567,1.45805,326100000.0
2009-04-23 13:40:00,1.45805,1.45855,1.45625,1.45695,521900000.0
2009-04-23 13:41:00,1.45695,1.4572,1.45665,1.45695,687800001.0
2009-04-23 13:42:00,1.45705,1.45725,1.45665,1.45685,416799999.0
2009-04-23 13:43:00,1.45695,1.45735,1.45675,1.45675,287800000.0
2009-04-23 13:44:00,1.45675,1.45675,1.45665,1.4567,153800000.0
2009-04-23 13:45:00,1.4567,1.4567,1.4559,1.4562,289600000.0
2009-04-23 13:46:00,1.45615,1.4563,1.4557,1.4557,318800000.0
2009-04-23 13:47:00,1.4557,1.4557,1.45545,1.4555,427000000.0
2009-04-23 13:48:00,1.4555,1.45585,1.4555,1.45585,403399999.0
2009-04-23 13:49:00,1.45585,1.45605,1.4549,1.4551,393399999.0
2009-04-23 13:50:00,1.4551,1.4557,1.45495,1.4554,510300000.0
2009-04-23 13:51:00,1.45545,1.4559,1.45525,1.4553,387400000.0
2009-04-23 13:52:00,1.45535,1.4556,1.4551,1.4553,226500001.0
2009-04-23 13:53:00,1.4553,1.45545,1.4551,1.45525,262400000.0
2009-04-23 13:54:00,1.45525,1.4553,1.4547,1.4548,277000000.0
2009-04-23 13:55:00,1.4548,1.45495,1.4546,1.4547,281800000.0
2009-04-23 13:56:00,1.4547,1.4553,1.4546,1.4546,277800000.0
2009-04-23 13:57:00,1.45455,1.4548,1.4544,1.4546,218600000.0
2009-04-23 13:58:00,1.4546,1.4548,1.45455,1.45465,199499998.0
2009-04-23 13:59:00,1.4547,1.45535,1.4545,1.45535,186000000.0
2009-04-23 14:00:00,1.4554,1.4554,1.45455,1.455,588200000.0
2009-04-23 14:01:00,1.455,1.45555,1.4549,1.45545,279400000.0
2009-04-23 14:02:00,1.45555,1.4556,1.4549,1.4549,229900000.0
2009-04-23 14:03:00,1.4551,1.4554,1.4549,1.4551,292400000.0
2009-04-23 14:04:00,1.45505,1.4551,1.45445,1.45445,699200000.0
2009-04-23 14:05:00,1.45445,1.45465,1.4544,1.45445,322600000.0
2009-04-23 14:06:00,1.4545,1.45525,1.4545,1.4552,112700000.0
2009-04-23 14:07:00,1.45515,1.45565,1.45515,1.4555,156600000.0
2009-04-23 14:08:00,1.4555,1.4555,1.45525,1.4553,175000000.0
2009-04-23 14:09:00,1.4553,1.4553,1.4547,1.45475,209000000.0
2009-04-23 14:10:00,1.45475,1.4549,1.45465,1.45475,295400000.0
2009-04-23 14:11:00,1.45475,1.45495,1.45465,1.45495,448799998.0
2009-04-23 14:12:00,1.45515,1.4556,1.45515,1.45525,452800000.0
2009-04-23 14:13:00,1.45525,1.45525,1.45465,1.45465,381000000.0
2009-04-23 14:14:00,1.45465,1.45515,1.4546,1.45515,275999998.0
2009-04-23 14:15:00,1.45525,1.45555,1.45495,1.4555,342000000.0
2009-04-23 14:16:00,1.4555,1.4556,1.4555,1.4555,184400000.0
2009-04-23 14:17:00,1.4555,1.45585,1.4555,1.45585,357600000.0
2009-04-23 14:18:00,1.45585,1.45595,1.45575,1.45585,223800000.0
2009-04-23 14:19:00,1.45585,1.45615,1.45585,1.45615,226600000.0
2009-04-23 14:20:00,1.45625,1.45665,1.45625,1.45665,127000000.0
2009-04-23 14:21:00,1.45665,1.45675,1.45615,1.4562,410599999.0
2009-04-23 14:22:00,1.45615,1.45635,1.456,1.45625,273600000.0
2009-04-23 14:23:00,1.45625,1.4563,1.4562,1.45625,243800000.0
2009-04-23 14:24:00,1.45625,1.4565,1.4562,1.4564,274200000.0
2009-04-23 14:25:00,1.45645,1.45655,1.45605,1.45615,138200000.0
2009-04-23 14:26:00,1.45615,1.45635,1.456,1.456,124400000.0
2009-04-23 14:27:00,1.456,1.456,1.45505,1.45555,390100000.0
2009-04-23 14:28:00,1.45555,1.4557,1.455,1.4554,655400000.0
2009-04-23 14:29:00,1.45545,1.45555,1.45485,1.45485,218900000.0
2009-04-23 14:30:00,1.45525,1.4557,1.4549,1.4549,387399999.0
2009-04-23 14:31:00,1.45495,1.455,1.45405,1.4541,606799999.0
2009-04-23 14:32:00,1.4541,1.4543,1.45395,1.4541,471799999.0
2009-04-23 14:33:00,1.45415,1.45505,1.45415,1.4549,409800000.0
2009-04-23 14:34:00,1.4549,1.4554,1.4549,1.45525,641400000.0
2009-04-23 14:35:00,1.4552,1.4553,1.45455,1.45455,506700000.0
2009-04-23 14:36:00,1.45445,1.45455,1.453,1.4532,561900000.0
2009-04-23 14:37:00,1.45325,1.4539,1.45315,1.4539,533200000.0
2009-04-23 14:38:00,1.4539,1.454,1.45365,1.4539,424399999.0
2009-04-23 14:39:00,1.4539,1.45455,1.4539,1.4545,319000000.0
2009-04-23 14:40:00,1.4545,1.4545,1.4537,1.4542,406600001.0
2009-04-23 14:41:00,1.4542,1.455,1.4538,1.45475,590000000.0
2009-04-23 14:42:00,1.45475,1.45565,1.45465,1.4547,522800000.0
2009-04-23 14:43:00,1.4547,1.45585,1.4547,1.45535,375000000.0
2009-04-23 14:44:00,1.45535,1.45535,1.45425,1.4548,644800000.0
2009-04-23 14:45:00,1.4547,1.45525,1.45455,1.45525,262600000.0
2009-04-23 14:46:00,1.45525,1.45525,1.45485,1.45515,185400000.0
2009-04-23 14:47:00,1.45515,1.4555,1.45515,1.4554,308600002.0
2009-04-23 14:48:00,1.4554,1.4556,1.4554,1.45545,715400000.0
2009-04-23 14:49:00,1.45545,1.45615,1.45545,1.45605,465400001.0
2009-04-23 14:50:00,1.456,1.456,1.45525,1.4558,559199999.0
2009-04-23 14:51:00,1.4558,1.45595,1.4557,1.4558,718000003.0
2009-04-23 14:52:00,1.4558,1.45635,1.45575,1.45625,290600000.0
2009-04-23 14:53:00,1.45625,1.45635,1.45555,1.4557,361399999.0
2009-04-23 14:54:00,1.45575,1.4559,1.45565,1.45585,338400000.0
2009-04-23 14:55:00,1.4558,1.45655,1.4555,1.45655,625900000.0
2009-04-23 14:56:00,1.45655,1.457,1.45625,1.45625,365400002.0
2009-04-23 14:57:00,1.45635,1.4565,1.45615,1.45645,278200002.0
2009-04-23 14:58:00,1.45645,1.4577,1.45645,1.45695,625399999.0
2009-04-23 14:59:00,1.45695,1.457,1.4563,1.45665,389000000.0
2009-04-23 15:00:00,1.45665,1.45665,1.4563,1.4566,225600000.0
2009-04-23 15:01:00,1.45665,1.4568,1.45645,1.45665,355500000.0
2009-04-23 15:02:00,1.4567,1.45675,1.45645,1.45665,416400000.0
2009-04-23 15:03:00,1.45665,1.45685,1.45615,1.45615,421899999.0
2009-04-23 15:04:00,1.45615,1.45615,1.45455,1.4548,449599999.0
2009-04-23 15:05:00,1.4548,1.45565,1.4548,1.45545,493200000.0
2009-04-23 15:06:00,1.45545,1.4556,1.45515,1.45555,501500001.0
2009-04-23 15:07:00,1.45555,1.45555,1.45525,1.4553,321400001.0
2009-04-23 15:08:00,1.45535,1.45555,1.4553,1.45535,414200000.0
2009-04-23 15:09:00,1.45535,1.4559,1.45525,1.4559,439800000.0
2009-04-23 15:10:00,1.45585,1.45595,1.45545,1.4556,373400000.0
2009-04-23 15:11:00,1.4556,1.45595,1.4556,1.4559,179000000.0
2009-04-23 15:12:00,1.45595,1.45685,1.4558,1.45675,460200000.0
2009-04-23 15:13:00,1.45675,1.45695,1.45625,1.45625,373400000.0
2009-04-23 15:14:00,1.45625,1.45625,1.4557,1.4557,180400000.0
2009-04-23 15:15:00,1.45595,1.45615,1.45595,1.456,528400000.0
2009-04-23 15:16:00,1.456,1.456,1.4553,1.4554,426800000.0
2009-04-23 15:17:00,1.4554,1.45545,1.4546,1.45465,392400000.0
2009-04-23 15:18:00,1.45465,1.4548,1.45435,1.4544,302200000.0
2009-04-23 15:19:00,1.45425,1.45425,1.4535,1.45365,622800000.0
2009-04-23 15:20:00,1.45365,1.4545,1.45365,1.4544,760599999.0
2009-04-23 15:21:00,1.4544,1.4545,1.454,1.45415,537600002.0
2009-04-23 15:22:00,1.45415,1.45415,1.4535,1.45395,667000000.0
2009-04-23 15:23:00,1.45395,1.4546,1.45395,1.4545,223000000.0
2009-04-23 15:24:00,1.4545,1.45455,1.4543,1.45445,369600000.0
2009-04-23 15:25:00,1.45445,1.45455,1.45445,1.4545,334400000.0
2009-04-23 15:26:00,1.4545,1.45475,1.4545,1.45475,418400000.0
2009-04-23 15:27:00,1.45475,1.455,1.45465,1.45495,702000000.0
2009-04-23 15:28:00,1.4551,1.45515,1.454,1.45435,659200001.0
2009-04-23 15:29:00,1.45435,1.45465,1.45415,1.45415,525000000.0
2009-04-23 15:30:00,1.45415,1.4546,1.45355,1.45355,627500000.0
2009-04-23 15:31:00,1.4536,1.4542,1.45355,1.4541,476200000.0
2009-04-23 15:32:00,1.45405,1.45455,1.45375,1.4545,571200000.0
2009-04-23 15:33:00,1.4545,1.4548,1.45385,1.45385,560600000.0
2009-04-23 15:34:00,1.45385,1.4539,1.45355,1.45365,419600000.0
2009-04-23 15:35:00,1.4536,1.45385,1.45335,1.4537,558600000.0
2009-04-23 15:36:00,1.4537,1.45375,1.4531,1.45315,445000000.0
2009-04-23 15:37:00,1.4533,1.4543,1.45315,1.4542,436400000.0
2009-04-23 15:38:00,1.4542,1.45445,1.45375,1.45435,530500000.0
2009-04-23 15:39:00,1.4543,1.45515,1.45405,1.4544,541800000.0
2009-04-23 15:40:00,1.45425,1.45425,1.45375,1.4538,501200000.0
2009-04-23 15:41:00,1.45375,1.4548,1.45375,1.45435,518600000.0
2009-04-23 15:42:00,1.4543,1.45455,1.45365,1.45455,495800000.0
2009-04-23 15:43:00,1.4546,1.4546,1.45395,1.45415,593800000.0
2009-04-23 15:44:00,1.45415,1.4546,1.45385,1.45395,609300000.0
2009-04-23 15:45:00,1.45395,1.45415,1.4533,1.45365,707099998.0
2009-04-23 15:46:00,1.45365,1.4538,1.45355,1.45365,275000000.0
2009-04-23 15:47:00,1.45365,1.4541,1.45365,1.4541,368000000.0
2009-04-23 15:48:00,1.4541,1.4541,1.45395,1.4541,374200000.0
2009-04-23 15:49:00,1.4541,1.4543,1.45385,1.4541,406799998.0
2009-04-23 15:50:00,1.4541,1.4545,1.454,1.454,603800005.0
2009-04-23 15:51:00,1.45395,1.45395,1.45365,1.45365,498200003.0
2009-04-23 15:52:00,1.45365,1.45385,1.45305,1.4531,567500000.0
2009-04-23 15:53:00,1.45315,1.45325,1.4525,1.45275,526200000.0
2009-04-23 15:54:00,1.4529,1.45325,1.4527,1.45305,437600000.0
2009-04-23 15:55:00,1.45305,1.4533,1.45295,1.4533,278500000.0
2009-04-23 15:56:00,1.4532,1.45325,1.45285,1.45285,280800000.0
2009-04-23 15:57:00,1.4529,1.4532,1.45275,1.4532,423000000.0
2009-04-23 15:58:00,1.4532,1.4532,1.45275,1.45285,593600000.0
2009-04-23 15:59:00,1.45285,1.45365,1.45275,1.4534,486800000.0
2009-04-23 16:00:00,1.45325,1.45425,1.45325,1.4538,490000000.0
2009-04-23 16:01:00,1.45365,1.4538,1.4531,1.4532,494600001.0
2009-04-23 16:02:00,1.4532,1.4534,1.45265,1.45265,506200000.0
2009-04-23 16:03:00,1.45265,1.4527,1.45225,1.45245,437400001.0
2009-04-23 16:04:00,1.4525,1.4526,1.4521,1.45235,443500000.0
2009-04-23 16:05:00,1.45235,1.45235,1.4509,1.45165,548100001.0
2009-04-23 16:06:00,1.4519,1.45245,1.45155,1.4521,532000000.0
2009-04-23 16:07:00,1.4523,1.45335,1.4523,1.4532,550800000.0
2009-04-23 16:08:00,1.4531,1.4533,1.4527,1.45325,361000000.0
2009-04-23 16:09:00,1.4533,1.4541,1.45325,1.4535,624299999.0
2009-04-23 16:10:00,1.4535,1.454,1.4534,1.454,357200000.0
2009-04-23 16:11:00,1.454,1.454,1.45345,1.45345,321000000.0
2009-04-23 16:12:00,1.45345,1.45455,1.4534,1.45455,521200000.0
2009-04-23 16:13:00,1.45445,1.45465,1.45405,1.45405,395400000.0
2009-04-23 16:14:00,1.45405,1.45435,1.4539,1.45405,559200000.0
2009-04-23 16:15:00,1.45395,1.45415,1.4537,1.45375,442600000.0
2009-04-23 16:16:00,1.4539,1.45415,1.45375,1.454,492799999.0
2009-04-23 16:17:00,1.4541,1.4545,1.45405,1.4541,293800000.0
2009-04-23 16:18:00,1.4541,1.45485,1.4541,1.45465,426200000.0
2009-04-23 16:19:00,1.45485,1.45515,1.4543,1.4547,647400000.0
2009-04-23 16:20:00,1.45475,1.4552,1.45455,1.45455,650599999.0
2009-04-23 16:21:00,1.45455,1.45475,1.4542,1.45475,453800000.0
2009-04-23 16:22:00,1.4547,1.4552,1.45435,1.45505,569000001.0
2009-04-23 16:23:00,1.45515,1.45525,1.45465,1.4549,572200001.0
2009-04-23 16:24:00,1.4549,1.45595,1.4548,1.4558,550200000.0
2009-04-23 16:25:00,1.45585,1.4567,1.4558,1.4566,434600000.0
2009-04-23 16:26:00,1.4566,1.4568,1.4558,1.4566,573800000.0
2009-04-23 16:27:00,1.4566,1.45665,1.4561,1.45615,559200000.0
2009-04-23 16:28:00,1.45615,1.45635,1.45585,1.45605,490600001.0
2009-04-23 16:29:00,1.45605,1.45675,1.45605,1.45645,367200001.0
2009-04-23 16:30:00,1.45645,1.4571,1.45635,1.4571,553200000.0
2009-04-23 16:31:00,1.4572,1.4572,1.45615,1.45615,476500000.0
2009-04-23 16:32:00,1.45625,1.4566,1.45615,1.45645,563000000.0
2009-04-23 16:33:00,1.4565,1.4573,1.4565,1.457,446400001.0
2009-04-23 16:34:00,1.45685,1.4573,1.45675,1.45715,481400001.0
2009-04-23 16:35:00,1.45715,1.4579,1.45715,1.45765,437599998.0
2009-04-23 16:36:00,1.45765,1.4586,1.45765,1.4579,358800000.0
2009-04-23 16:37:00,1.45785,1.4582,1.4574,1.45785,515800001.0
2009-04-23 16:38:00,1.45785,1.45795,1.45685,1.4572,352700000.0
2009-04-23 16:39:00,1.45715,1.4582,1.45715,1.4582,377600000.0
2009-04-23 16:40:00,1.4582,1.45845,1.45785,1.45845,424400000.0
2009-04-23 16:41:00,1.4584,1.4586,1.45775,1.4583,483200000.0
2009-04-23 16:42:00,1.4583,1.4583,1.4579,1.45795,440200001.0
2009-04-23 16:43:00,1.45795,1.45795,1.45755,1.45765,312400000.0
2009-04-23 16:44:00,1.45765,1.4577,1.4575,1.45755,355400000.0
2009-04-23 16:45:00,1.45755,1.4577,1.4574,1.45755,350800000.0
2009-04-23 16:46:00,1.4575,1.4577,1.45725,1.4574,364600000.0
2009-04-23 16:47:00,1.4575,1.4575,1.45715,1.4575,523400000.0
2009-04-23 16:48:00,1.4575,1.45765,1.4572,1.45755,553599999.0
2009-04-23 16:49:00,1.45755,1.4585,1.45755,1.4585,356200000.0
2009-04-23 16:50:00,1.4585,1.4585,1.45795,1.45815,332400001.0
2009-04-23 16:51:00,1.45815,1.45925,1.45815,1.4591,621800002.0
2009-04-23 16:52:00,1.45905,1.4594,1.459,1.4593,418500000.0
2009-04-23 16:53:00,1.4594,1.4615,1.4594,1.4615,519300000.0
2009-04-23 16:54:00,1.4615,1.46165,1.461,1.46115,641600000.0
2009-04-23 16:55:00,1.46115,1.46155,1.46105,1.46155,663100000.0
2009-04-23 16:56:00,1.4614,1.46225,1.4614,1.46205,699800000.0
2009-04-23 16:57:00,1.462,1.462,1.46115,1.46135,269200000.0
2009-04-23 16:58:00,1.46125,1.46175,1.46125,1.4617,447599999.0
2009-04-23 16:59:00,1.46155,1.4618,1.46095,1.46105,480800000.0
2009-04-23 17:00:00,1.4609,1.4615,1.46075,1.46125,810599998.0
2009-04-23 17:01:00,1.4612,1.4614,1.461,1.46105,562699997.0
2009-04-23 17:02:00,1.46105,1.4611,1.4605,1.46065,382800001.0
2009-04-23 17:03:00,1.46065,1.461,1.4605,1.46075,636800000.0
2009-04-23 17:04:00,1.4608,1.4617,1.4608,1.4617,671599999.0
2009-04-23 17:05:00,1.46175,1.46185,1.46055,1.46175,694999999.0
2009-04-23 17:06:00,1.46175,1.46325,1.46155,1.46285,477600001.0
2009-04-23 17:07:00,1.46265,1.4629,1.4619,1.4621,481400000.0
2009-04-23 17:08:00,1.4621,1.46215,1.46165,1.46175,470200000.0
2009-04-23 17:09:00,1.46175,1.4619,1.4617,1.4617,383600000.0
2009-04-23 17:10:00,1.46175,1.46235,1.46165,1.462,468599999.0
2009-04-23 17:11:00,1.4621,1.4624,1.46205,1.4622,334400000.0
2009-04-23 17:12:00,1.4622,1.4626,1.46165,1.4619,352400000.0
2009-04-23 17:13:00,1.4619,1.462,1.46045,1.46065,393200002.0
2009-04-23 17:14:00,1.46065,1.4608,1.46035,1.4605,348200000.0
2009-04-23 17:15:00,1.4606,1.4609,1.46045,1.46065,301799999.0
2009-04-23 17:16:00,1.46085,1.4609,1.46055,1.4609,101600000.0
2009-04-23 17:17:00,1.4605,1.46135,1.4605,1.46085,453000000.0
2009-04-23 17:18:00,1.46085,1.461,1.4604,1.4607,482200000.0
2009-04-23 17:19:00,1.4607,1.461,1.4606,1.4606,401999999.0
2009-04-23 17:20:00,1.4606,1.4606,1.4603,1.46035,303400000.0
2009-04-23 17:21:00,1.46035,1.4608,1.4603,1.4607,297000000.0
2009-04-23 17:22:00,1.4607,1.4614,1.46055,1.4614,341800000.0
2009-04-23 17:23:00,1.4614,1.4616,1.46135,1.46145,607000000.0
2009-04-23 17:24:00,1.46145,1.4617,1.4612,1.46125,385900000.0
2009-04-23 17:25:00,1.46125,1.4615,1.461,1.46115,314600000.0
2009-04-23 17:26:00,1.46115,1.462,1.46115,1.4618,484999999.0
2009-04-23 17:27:00,1.4618,1.46185,1.4611,1.4617,688200002.0
2009-04-23 17:28:00,1.46165,1.46215,1.4616,1.46195,345600001.0
2009-04-23 17:29:00,1.46195,1.46205,1.4617,1.46205,495200000.0
2009-04-23 17:30:00,1.4621,1.46225,1.4616,1.46195,628400000.0
2009-04-23 17:31:00,1.4619,1.46195,1.461,1.46185,601999999.0
2009-04-23 17:32:00,1.4619,1.4622,1.4618,1.46195,399800000.0
2009-04-23 17:33:00,1.46195,1.4622,1.46165,1.46195,401600000.0
2009-04-23 17:34:00,1.462,1.46225,1.4619,1.4622,216600000.0
2009-04-23 17:35:00,1.4623,1.4625,1.46225,1.46225,220400000.0
2009-04-23 17:36:00,1.46225,1.4625,1.46215,1.46225,471200000.0
2009-04-23 17:37:00,1.4622,1.4626,1.4621,1.46255,525600000.0
2009-04-23 17:38:00,1.4626,1.46345,1.4626,1.46315,375400000.0
2009-04-23 17:39:00,1.46315,1.4633,1.4623,1.46235,729299999.0
2009-04-23 17:40:00,1.4624,1.4625,1.46235,1.4625,843999997.0
2009-04-23 17:41:00,1.4625,1.46325,1.46235,1.46315,545000000.0
2009-04-23 17:42:00,1.46315,1.4635,1.46295,1.46325,592000001.0
2009-04-23 17:43:00,1.4632,1.4637,1.4632,1.46355,520199999.0
2009-04-23 17:44:00,1.46355,1.4638,1.4635,1.4637,754999998.0
2009-04-23 17:45:00,1.46365,1.46375,1.46345,1.4636,473300000.0
2009-04-23 17:46:00,1.46355,1.4636,1.46335,1.46345,343799999.0
2009-04-23 17:47:00,1.46345,1.46345,1.463,1.46325,330400000.0
2009-04-23 17:48:00,1.4633,1.46345,1.4631,1.46325,429199999.0
2009-04-23 17:49:00,1.46325,1.46325,1.463,1.4632,556000002.0
2009-04-23 17:50:00,1.46315,1.4637,1.4631,1.46355,354600001.0
2009-04-23 17:51:00,1.4635,1.4635,1.4631,1.4632,382400000.0
2009-04-23 17:52:00,1.4632,1.4639,1.46315,1.4638,529400000.0
2009-04-23 17:53:00,1.4638,1.4648,1.46365,1.46475,543999999.0
2009-04-23 17:54:00,1.46475,1.4648,1.4641,1.46435,654399998.0
2009-04-23 17:55:00,1.46435,1.4644,1.46395,1.46395,306000000.0
2009-04-23 17:56:00,1.4639,1.46395,1.4627,1.4627,673400003.0
2009-04-23 17:57:00,1.46285,1.4632,1.46235,1.46275,460800000.0
2009-04-23 17:58:00,1.46275,1.4636,1.46275,1.4631,386800000.0
2009-04-23 17:59:00,1.4631,1.46335,1.463,1.46335,521799999.0
2009-04-23 18:00:00,1.4634,1.4635,1.4631,1.4632,182200000.0
2009-04-23 18:01:00,1.4632,1.4634,1.46315,1.4633,236800000.0
2009-04-23 18:02:00,1.4632,1.46355,1.46315,1.46355,186600000.0
2009-04-23 18:03:00,1.4636,1.4643,1.4636,1.4636,296000000.0
2009-04-23 18:04:00,1.4636,1.4639,1.4635,1.46375,250600000.0
2009-04-23 18:05:00,1.46375,1.46405,1.4636,1.46395,301000000.0
2009-04-23 18:06:00,1.46395,1.464,1.46375,1.4638,180000000.0
2009-04-23 18:07:00,1.46375,1.46375,1.46335,1.4636,104800000.0
2009-04-23 18:08:00,1.4636,1.4636,1.4631,1.46315,280000000.0
2009-04-23 18:09:00,1.4632,1.4634,1.46315,1.4633,137200000.0
2009-04-23 18:10:00,1.46315,1.46445,1.46315,1.46445,164200000.0
2009-04-23 18:11:00,1.4644,1.46475,1.46435,1.46445,306000000.0
2009-04-23 18:12:00,1.46445,1.4645,1.46425,1.4643,264800000.0
2009-04-23 18:13:00,1.46435,1.4646,1.46405,1.46405,213800000.0
2009-04-23 18:14:00,1.46405,1.4641,1.46385,1.46405,403600000.0
2009-04-23 18:15:00,1.464,1.4643,1.46385,1.46385,295200000.0
2009-04-23 18:16:00,1.4639,1.4646,1.46385,1.4645,391600000.0
2009-04-23 18:17:00,1.4645,1.46455,1.46415,1.4644,369200001.0
2009-04-23 18:18:00,1.4644,1.4644,1.46365,1.46365,461000000.0
2009-04-23 18:19:00,1.46365,1.46405,1.46365,1.4638,126800000.0
2009-04-23 18:20:00,1.4638,1.46385,1.4635,1.4635,261400000.0
2009-04-23 18:21:00,1.4635,1.4638,1.46345,1.4637,241000000.0
2009-04-23 18:22:00,1.4636,1.4642,1.4636,1.464,547800000.0
2009-04-23 18:23:00,1.464,1.46445,1.464,1.4642,298200000.0
2009-04-23 18:24:00,1.46415,1.46425,1.46405,1.46425,268200000.0
2009-04-23 18:25:00,1.46425,1.46425,1.4637,1.4637,286000000.0
2009-04-23 18:26:00,1.4637,1.46385,1.46355,1.46375,202200000.0
2009-04-23 18:27:00,1.46385,1.46395,1.46375,1.46385,213600000.0
2009-04-23 18:28:00,1.46385,1.46395,1.46375,1.46385,235400000.0
2009-04-23 18:29:00,1.4639,1.46405,1.4638,1.4639,350400000.0
2009-04-23 18:30:00,1.4639,1.4642,1.4639,1.4642,108000000.0
2009-04-23 18:31:00,1.4642,1.46425,1.4638,1.4638,226400000.0
2009-04-23 18:32:00,1.46375,1.46375,1.4633,1.46335,258800000.0
2009-04-23 18:33:00,1.46335,1.4636,1.46325,1.4634,514399999.0
2009-04-23 18:34:00,1.4634,1.46375,1.4634,1.4637,327600000.0
2009-04-23 18:35:00,1.4636,1.4637,1.46335,1.46335,434000000.0
2009-04-23 18:36:00,1.46335,1.4638,1.4632,1.4637,493000002.0
2009-04-23 18:37:00,1.4637,1.4638,1.46295,1.46315,369600001.0
2009-04-23 18:38:00,1.4632,1.4632,1.46305,1.4631,315600000.0
2009-04-23 18:39:00,1.4631,1.4632,1.46285,1.46295,360800011.0
2009-04-23 18:40:00,1.46295,1.4632,1.46295,1.463,480800001.0
2009-04-23 18:41:00,1.46305,1.46335,1.46275,1.4628,485000000.0
2009-04-23 18:42:00,1.4628,1.463,1.4624,1.4625,328400000.0
2009-04-23 18:43:00,1.4625,1.46255,1.4618,1.462,333400001.0
2009-04-23 18:44:00,1.462,1.4623,1.462,1.462,319399999.0
2009-04-23 18:45:00,1.4622,1.46245,1.4619,1.46245,348800000.0
2009-04-23 18:46:00,1.4624,1.46245,1.46205,1.46215,131000000.0
2009-04-23 18:47:00,1.4622,1.4625,1.462,1.46235,342400000.0
2009-04-23 18:48:00,1.4624,1.46245,1.4623,1.46245,166800000.0
2009-04-23 18:49:00,1.46255,1.4632,1.46235,1.46295,514800000.0
2009-04-23 18:50:00,1.46295,1.4637,1.46265,1.4636,441600000.0
2009-04-23 18:51:00,1.4636,1.4637,1.4632,1.4635,442200000.0
2009-04-23 18:52:00,1.46345,1.46375,1.46335,1.46355,402400000.0
2009-04-23 18:53:00,1.46355,1.4637,1.46315,1.46315,282200000.0
2009-04-23 18:54:00,1.46315,1.4632,1.46295,1.4631,496000001.0
2009-04-23 18:55:00,1.4631,1.46355,1.4631,1.4635,242800000.0
2009-04-23 18:56:00,1.4635,1.4635,1.46315,1.46315,115000000.0
2009-04-23 18:57:00,1.4633,1.46365,1.4633,1.46355,288400000.0
2009-04-23 18:58:00,1.46355,1.46355,1.4628,1.4629,403600000.0
2009-04-23 18:59:00,1.4629,1.46335,1.46285,1.4633,357200000.0
2009-04-23 19:00:00,1.4633,1.46355,1.46325,1.4635,394200000.0
2009-04-23 19:01:00,1.4635,1.4636,1.4635,1.4635,108200000.0
2009-04-23 19:02:00,1.46355,1.4637,1.4635,1.4636,212800000.0
2009-04-23 19:03:00,1.46355,1.46375,1.4635,1.46355,117199999.0
2009-04-23 19:04:00,1.4636,1.4636,1.46315,1.46325,187400000.0
2009-04-23 19:05:00,1.46325,1.46325,1.46315,1.4632,70400000.0
2009-04-23 19:06:00,1.4632,1.4633,1.46315,1.46315,162800000.0
2009-04-23 19:07:00,1.4632,1.4639,1.4632,1.4635,218000002.0
2009-04-23 19:08:00,1.4635,1.46355,1.463,1.46315,192400000.0
2009-04-23 19:09:00,1.4633,1.4633,1.4631,1.46315,310400000.0
2009-04-23 19:10:00,1.46315,1.46345,1.4631,1.4634,199200000.0
2009-04-23 19:11:00,1.46345,1.4636,1.46295,1.46305,377799999.0
2009-04-23 19:12:00,1.46305,1.4633,1.4628,1.4629,410000000.0
2009-04-23 19:13:00,1.46285,1.4633,1.46285,1.463,242000000.0
2009-04-23 19:14:00,1.463,1.46305,1.463,1.46305,306400000.0
2009-04-23 19:15:00,1.46305,1.46305,1.463,1.463,60000000.0
2009-04-23 19:16:00,1.463,1.46305,1.46285,1.46285,159600000.0
2009-04-23 19:17:00,1.4629,1.463,1.46285,1.463,66000000.0
2009-04-23 19:18:00,1.46295,1.4634,1.4629,1.463,270600000.0
2009-04-23 19:19:00,1.463,1.4636,1.463,1.4635,342200000.0
2009-04-23 19:20:00,1.4635,1.4635,1.4631,1.4634,126600000.0
2009-04-23 19:21:00,1.4634,1.4636,1.4633,1.46335,87200000.0
2009-04-23 19:22:00,1.46335,1.46375,1.46335,1.4636,182200000.0
2009-04-23 19:23:00,1.46355,1.4639,1.4635,1.4638,206200000.0
2009-04-23 19:24:00,1.4638,1.4646,1.4638,1.46455,384600000.0
2009-04-23 19:25:00,1.4645,1.46465,1.4645,1.4646,266400000.0
2009-04-23 19:26:00,1.46465,1.4647,1.46455,1.4646,279400000.0
2009-04-23 19:27:00,1.4647,1.4657,1.4646,1.4655,310400000.0
2009-04-23 19:28:00,1.46545,1.466,1.46545,1.46595,533200001.0
2009-04-23 19:29:00,1.46595,1.46635,1.4659,1.466,341400000.0
2009-04-23 19:30:00,1.466,1.4661,1.46575,1.46575,317400000.0
2009-04-23 19:31:00,1.46575,1.46705,1.46575,1.46685,506600001.0
2009-04-23 19:32:00,1.46685,1.4671,1.46665,1.4671,463800000.0
2009-04-23 19:33:00,1.467,1.46755,1.46685,1.46715,382600000.0
2009-04-23 19:34:00,1.4672,1.4672,1.4667,1.467,202400000.0
2009-04-23 19:35:00,1.467,1.4671,1.4667,1.46705,298000000.0
2009-04-23 19:36:00,1.467,1.4675,1.467,1.46725,313000000.0
2009-04-23 19:37:00,1.4672,1.468,1.4669,1.4678,454399999.0
2009-04-23 19:38:00,1.46795,1.4685,1.4678,1.4684,722200001.0
2009-04-23 19:39:00,1.46835,1.46845,1.46795,1.46795,680000000.0
2009-04-23 19:40:00,1.4679,1.46805,1.46785,1.4679,303999999.0
2009-04-23 19:41:00,1.4679,1.46815,1.4676,1.46795,285400002.0
2009-04-23 19:42:00,1.46795,1.4686,1.46795,1.46805,315000000.0
2009-04-23 19:43:00,1.46805,1.46835,1.468,1.46825,402400000.0
2009-04-23 19:44:00,1.46825,1.46825,1.4676,1.4676,282000000.0
2009-04-23 19:45:00,1.4676,1.4677,1.46755,1.46765,254799998.0
2009-04-23 19:46:00,1.46765,1.46795,1.4674,1.4674,448000000.0
2009-04-23 19:47:00,1.4674,1.4675,1.46715,1.46725,739199998.0
2009-04-23 19:48:00,1.4673,1.46745,1.46725,1.4674,703000002.0
2009-04-23 19:49:00,1.4674,1.4677,1.46735,1.46765,480200000.0
2009-04-23 19:50:00,1.46765,1.4678,1.4675,1.4676,602600000.0
2009-04-23 19:51:00,1.4676,1.4678,1.46755,1.46755,396200000.0
2009-04-23 19:52:00,1.4676,1.4677,1.4674,1.4674,365800000.0
2009-04-23 19:53:00,1.46745,1.4676,1.4673,1.46745,676200000.0
2009-04-23 19:54:00,1.46745,1.46755,1.46735,1.4675,376000000.0
2009-04-23 19:55:00,1.4675,1.46815,1.46745,1.4681,539000000.0
2009-04-23 19:56:00,1.4681,1.4681,1.46775,1.4678,339800000.0
2009-04-23 19:57:00,1.4678,1.4679,1.4677,1.4678,423600000.0
2009-04-23 19:58:00,1.4678,1.46795,1.4678,1.46785,316000000.0
2009-04-23 19:59:00,1.46785,1.46795,1.4674,1.4675,376000000.0
2009-04-23 20:00:00,1.4675,1.46755,1.46695,1.46695,376600000.0
2009-04-23 20:01:00,1.46695,1.46695,1.4667,1.4668,321000000.0
2009-04-23 20:02:00,1.4667,1.467,1.46655,1.46695,247900000.0
2009-04-23 20:03:00,1.4669,1.46705,1.4668,1.4669,248000000.0
2009-04-23 20:04:00,1.4669,1.4673,1.4669,1.46715,223400000.0
2009-04-23 20:05:00,1.46715,1.4673,1.4671,1.4672,224400000.0
2009-04-23 20:06:00,1.4672,1.4672,1.46715,1.46715,244600000.0
2009-04-23 20:07:00,1.46715,1.4676,1.46715,1.46745,255400000.0
2009-04-23 20:08:00,1.46745,1.4675,1.46735,1.4674,329200000.0
2009-04-23 20:09:00,1.4674,1.4676,1.46735,1.4674,184200000.0
2009-04-23 20:10:00,1.46735,1.4675,1.4672,1.4674,109600000.0
2009-04-23 20:11:00,1.46735,1.4675,1.4672,1.4672,310000000.0
2009-04-23 20:12:00,1.46715,1.4672,1.4667,1.4671,437600000.0
2009-04-23 20:13:00,1.46705,1.4676,1.46695,1.4674,245600000.0
2009-04-23 20:14:00,1.46735,1.4675,1.46715,1.46725,216200000.0
2009-04-23 20:15:00,1.46725,1.46725,1.46685,1.46725,491800000.0
2009-04-23 20:16:00,1.4672,1.4676,1.4671,1.4675,376400000.0
2009-04-23 20:17:00,1.46745,1.4681,1.46745,1.468,312000000.0
2009-04-23 20:18:00,1.468,1.468,1.46765,1.46765,509800000.0
2009-04-23 20:19:00,1.46765,1.46785,1.46765,1.46775,975599999.0
2009-04-23 20:20:00,1.46775,1.46775,1.4673,1.46755,478799999.0
2009-04-23 20:21:00,1.46755,1.4682,1.4674,1.4682,451000000.0
2009-04-23 20:22:00,1.4684,1.46845,1.4676,1.46795,501400000.0
2009-04-23 20:23:00,1.4678,1.4683,1.4678,1.4683,310200000.0
2009-04-23 20:24:00,1.4682,1.4684,1.46815,1.4683,338200001.0
2009-04-23 20:25:00,1.46825,1.46875,1.46825,1.4686,301000000.0
2009-04-23 20:26:00,1.46855,1.4686,1.46845,1.46855,472000000.0
2009-04-23 20:27:00,1.46855,1.4689,1.46855,1.46875,284800000.0
2009-04-23 20:28:00,1.46875,1.4689,1.46865,1.4688,458600000.0
2009-04-23 20:29:00,1.4689,1.46915,1.46885,1.46905,397600000.0
2009-04-23 20:30:00,1.46905,1.4691,1.46885,1.469,447200000.0
2009-04-23 20:31:00,1.469,1.4693,1.469,1.4693,272000000.0
2009-04-23 20:32:00,1.46925,1.46925,1.4686,1.46875,419400000.0
2009-04-23 20:33:00,1.46875,1.469,1.4686,1.46865,394200000.0
2009-04-23 20:34:00,1.46865,1.4687,1.4683,1.4684,247400000.0
2009-04-23 20:35:00,1.46845,1.4686,1.4684,1.4684,271600001.0
2009-04-23 20:36:00,1.4684,1.4685,1.46835,1.46845,121600000.0
2009-04-23 20:37:00,1.46845,1.4685,1.46845,1.4685,81600000.0
2009-04-23 20:38:00,1.4685,1.4689,1.4685,1.4687,279800000.0
2009-04-23 20:39:00,1.4687,1.4694,1.4687,1.4692,483800000.0
2009-04-23 20:40:00,1.4692,1.46935,1.46905,1.46915,559200001.0
2009-04-23 20:41:00,1.46915,1.4693,1.46915,1.4693,100200000.0
2009-04-23 20:42:00,1.46925,1.4693,1.4691,1.4691,527599999.0
2009-04-23 20:43:00,1.4691,1.46925,1.46905,1.46915,324800000.0
2009-04-23 20:44:00,1.46915,1.4692,1.46905,1.46915,133200000.0
2009-04-23 20:45:00,1.46915,1.4695,1.46915,1.4692,247900000.0
2009-04-23 20:46:00,1.4692,1.4693,1.46905,1.46905,294800000.0
2009-04-23 20:47:00,1.46915,1.4695,1.46915,1.4692,412800001.0
2009-04-23 20:48:00,1.4693,1.4694,1.46915,1.4693,313200000.0
2009-04-23 20:49:00,1.4693,1.4693,1.46895,1.46895,197800000.0
2009-04-23 20:50:00,1.46895,1.4696,1.46895,1.46955,326000000.0
2009-04-23 20:51:00,1.4695,1.46965,1.4694,1.4695,383000000.0
2009-04-23 20:52:00,1.4695,1.4696,1.46915,1.4695,336600000.0
2009-04-23 20:53:00,1.4694,1.4695,1.4694,1.4694,588600000.0
2009-04-23 20:54:00,1.4694,1.4694,1.46885,1.46885,402799999.0
2009-04-23 20:55:00,1.46885,1.4692,1.4687,1.4687,518800000.0
2009-04-23 20:56:00,1.4687,1.46905,1.46865,1.469,278600000.0
2009-04-23 20:57:00,1.469,1.469,1.46865,1.46875,291000000.0
2009-04-23 20:58:00,1.4687,1.46885,1.46865,1.46875,370600000.0
2009-04-23 20:59:00,1.46875,1.4693,1.46875,1.4692,450400000.0
2009-04-23 21:00:00,1.4692,1.46945,1.46895,1.46905,237000000.0
2009-04-23 21:01:00,1.46905,1.4692,1.46885,1.4692,527399999.0
2009-04-23 21:02:00,1.469,1.4692,1.4687,1.4688,321600000.0
2009-04-23 21:03:00,1.4688,1.46915,1.46855,1.46915,454799999.0
2009-04-23 21:04:00,1.46915,1.46915,1.46855,1.46875,434600000.0
2009-04-23 21:05:00,1.46875,1.4688,1.4685,1.4685,321800000.0
2009-04-23 21:06:00,1.4685,1.4685,1.46815,1.4682,418999999.0
2009-04-23 21:07:00,1.4682,1.4683,1.468,1.46815,290200000.0
2009-04-23 21:08:00,1.46815,1.469,1.46815,1.4688,288400000.0
2009-04-23 21:09:00,1.4688,1.46885,1.46865,1.4687,102400000.0
2009-04-23 21:10:00,1.46865,1.46865,1.4683,1.4683,138200000.0
2009-04-23 21:11:00,1.4683,1.4684,1.46805,1.4683,316200000.0
2009-04-23 21:12:00,1.46835,1.46835,1.4671,1.46745,479400000.0
2009-04-23 21:13:00,1.4673,1.4685,1.46715,1.46845,355200000.0
2009-04-23 21:14:00,1.46845,1.4686,1.46785,1.4683,260200000.0
2009-04-23 21:15:00,1.4683,1.4683,1.46805,1.4683,182400000.0
2009-04-23 21:16:00,1.4683,1.46845,1.46825,1.46825,99600000.0
2009-04-23 21:17:00,1.46825,1.46865,1.4681,1.4684,137600000.0
2009-04-23 21:18:00,1.4683,1.4683,1.46815,1.4683,66200000.0
2009-04-23 21:19:00,1.46845,1.4685,1.46815,1.4682,132600000.0
2009-04-23 21:20:00,1.4683,1.4684,1.46805,1.46815,275600000.0
2009-04-23 21:21:00,1.46815,1.46835,1.46805,1.4683,240200000.0
2009-04-23 21:22:00,1.46815,1.4685,1.4681,1.4685,121400000.0
2009-04-23 21:23:00,1.4684,1.4684,1.4682,1.4683,31000000.0
2009-04-23 21:24:00,1.4683,1.469,1.4683,1.469,77200000.0
2009-04-23 21:25:00,1.4691,1.4693,1.46875,1.4693,105200000.0
2009-04-23 21:26:00,1.4693,1.4696,1.46925,1.4694,53800000.0
2009-04-23 21:27:00,1.4694,1.4695,1.46915,1.4693,53000000.0
2009-04-23 21:28:00,1.46925,1.4694,1.469,1.4694,58400000.0
2009-04-23 21:29:00,1.4694,1.4694,1.4691,1.4693,139400000.0
2009-04-23 21:30:00,1.4693,1.46945,1.4689,1.469,245599999.0
2009-04-23 21:31:00,1.469,1.4692,1.46875,1.4691,245600000.0
2009-04-23 21:32:00,1.4691,1.4694,1.4688,1.46925,189100000.0
2009-04-23 21:33:00,1.46915,1.46945,1.46895,1.469,303600000.0
2009-04-23 21:34:00,1.469,1.46905,1.46895,1.469,82000000.0
2009-04-23 21:35:00,1.469,1.4692,1.46885,1.4692,223200000.0
2009-04-23 21:36:00,1.4692,1.46925,1.46905,1.46905,198400000.0
2009-04-23 21:37:00,1.46905,1.4693,1.46905,1.46915,210600000.0
2009-04-23 21:38:00,1.4691,1.4694,1.469,1.4694,200200000.0
2009-04-23 21:39:00,1.4693,1.4694,1.46925,1.46925,108000000.0
2009-04-23 21:40:00,1.46925,1.46965,1.46925,1.4695,205600000.0
2009-04-23 21:41:00,1.4696,1.46975,1.46955,1.4697,389599992.0
2009-04-23 21:42:00,1.4697,1.4716,1.46965,1.4716,316800000.0
2009-04-23 21:43:00,1.47155,1.4725,1.471,1.4712,266700000.0
2009-04-23 21:44:00,1.47115,1.47115,1.4708,1.471,318800000.0
2009-04-23 21:45:00,1.47105,1.4718,1.4709,1.4716,159000000.0
2009-04-23 21:46:00,1.4716,1.4716,1.47155,1.47155,86400000.0
2009-04-23 21:47:00,1.47155,1.4716,1.4712,1.47145,126200000.0
2009-04-23 21:48:00,1.47145,1.47145,1.47085,1.4711,246500000.0
2009-04-23 21:49:00,1.4712,1.4717,1.47115,1.4713,215600000.0
2009-04-23 21:50:00,1.4713,1.4715,1.4711,1.4713,258300000.0
2009-04-23 21:51:00,1.4713,1.47165,1.4713,1.4716,235500000.0
2009-04-23 21:52:00,1.47165,1.47235,1.4716,1.47235,245600000.0
2009-04-23 21:53:00,1.47235,1.4732,1.47235,1.4729,352900000.0
2009-04-23 21:54:00,1.47285,1.47325,1.47245,1.4728,256400000.0
2009-04-23 21:55:00,1.4728,1.47315,1.4727,1.4728,371400000.0
2009-04-23 21:56:00,1.4728,1.473,1.47265,1.47265,186800000.0
2009-04-23 21:57:00,1.4729,1.473,1.47215,1.47215,235100001.0
2009-04-23 21:58:00,1.47215,1.47235,1.472,1.47235,215300000.0
2009-04-23 21:59:00,1.47235,1.47235,1.47195,1.4723,242400000.0
2009-04-23 22:00:00,1.4723,1.4723,1.4721,1.4721,166800000.0
2009-04-23 22:01:00,1.4721,1.4722,1.4721,1.4722,43400000.0
2009-04-23 22:02:00,1.4722,1.4724,1.47215,1.4724,188800000.0
2009-04-23 22:03:00,1.47235,1.47245,1.47215,1.4723,123600000.0
2009-04-23 22:04:00,1.47245,1.4729,1.4723,1.4729,235800000.0
2009-04-23 22:05:00,1.47275,1.4732,1.47215,1.4732,286900000.0
2009-04-23 22:06:00,1.47315,1.4734,1.47295,1.473,396400001.0
2009-04-23 22:07:00,1.47295,1.4732,1.4729,1.4732,175400001.0
2009-04-23 22:08:00,1.47315,1.4744,1.47315,1.47355,276600000.0
2009-04-23 22:09:00,1.4736,1.47385,1.4731,1.4731,137400000.0
2009-04-23 22:10:00,1.47305,1.4734,1.473,1.4732,77400000.0
2009-04-23 22:11:00,1.47315,1.4733,1.4731,1.4733,38000000.0
2009-04-23 22:12:00,1.4733,1.4734,1.4732,1.47335,161800000.0
2009-04-23 22:13:00,1.47335,1.4737,1.47325,1.47365,256000000.0
2009-04-23 22:14:00,1.47365,1.4737,1.47355,1.4736,76600000.0
2009-04-23 22:15:00,1.4736,1.47365,1.4731,1.4731,100700000.0
2009-04-23 22:16:00,1.4731,1.4732,1.47305,1.4731,27400000.0
2009-04-23 22:17:00,1.4731,1.4732,1.4731,1.4732,24000000.0
2009-04-23 22:18:00,1.47315,1.47315,1.47275,1.4729,32200000.0
2009-04-23 22:19:00,1.4729,1.4729,1.4729,1.4729,68800000.0
2009-04-23 22:20:00,1.4729,1.4729,1.4729,1.4729,14600000.0
2009-04-23 22:21:00,1.4729,1.4729,1.4727,1.47285,49900000.0
2009-04-23 22:22:00,1.47285,1.47285,1.4727,1.4727,4600000.0
2009-04-23 22:23:00,1.4725,1.47259,1.47241,1.47255,62800000.0
2009-04-23 22:24:00,1.4726,1.4727,1.4726,1.4727,18600000.0
2009-04-23 22:25:00,1.4726,1.4727,1.4726,1.4727,8200000.0
2009-04-23 22:26:00,1.4727,1.4727,1.4727,1.4727,3000000.0
2009-04-23 22:27:00,1.4727,1.4727,1.4727,1.4727,3600000.0
2009-04-23 22:28:00,1.4727,1.4729,1.4726,1.4729,148100002.0
2009-04-23 22:29:00,1.4729,1.4729,1.4727,1.4727,5400000.0
2009-04-23 22:30:00,1.4727,1.473,1.4727,1.47285,58600000.0
2009-04-23 22:31:00,1.47285,1.47305,1.4728,1.4729,119200000.0
2009-04-23 22:32:00,1.4729,1.4731,1.4729,1.4731,73400000.0
2009-04-23 22:33:00,1.473,1.473,1.47295,1.47295,10400000.0
2009-04-23 22:34:00,1.47295,1.47295,1.47295,1.47295,4800000.0
2009-04-23 22:35:00,1.47295,1.47315,1.4728,1.47295,58800000.0
2009-04-23 22:36:00,1.47295,1.47315,1.47295,1.47315,33000000.0
2009-04-23 22:37:00,1.47315,1.47315,1.4731,1.4731,8400000.0
2009-04-23 22:38:00,1.4731,1.4731,1.47295,1.473,15800000.0
2009-04-23 22:39:00,1.473,1.4731,1.47295,1.4731,47200000.0
2009-04-23 22:40:00,1.4731,1.4731,1.47305,1.4731,26000000.0
2009-04-23 22:41:00,1.4732,1.4733,1.4731,1.4732,35600000.0
2009-04-23 22:42:00,1.4732,1.4732,1.4728,1.4728,16400000.0
2009-04-23 22:43:00,1.4728,1.473,1.4728,1.473,6000000.0
2009-04-23 22:44:00,1.47295,1.473,1.47295,1.473,3800000.0
2009-04-23 22:45:00,1.473,1.473,1.4728,1.4728,7400000.0
2009-04-23 22:46:00,1.4728,1.4728,1.4726,1.4728,34800000.0
2009-04-23 22:47:00,1.4728,1.4728,1.4727,1.4727,24600000.0
2009-04-23 22:48:00,1.47226,1.47249,1.47226,1.47243,16800000.0
2009-04-23 22:49:00,1.4727,1.4728,1.4727,1.4728,25800000.0
2009-04-23 22:50:00,1.4727,1.4727,1.47255,1.4726,129600000.0
2009-04-23 22:51:00,1.4726,1.4726,1.4721,1.4721,38200000.0
2009-04-23 22:52:00,1.4721,1.4724,1.47205,1.4724,35200000.0
2009-04-23 22:53:00,1.4724,1.4724,1.47205,1.4721,56400000.0
2009-04-23 22:54:00,1.4721,1.47215,1.47205,1.4721,28800000.0
2009-04-23 22:55:00,1.4721,1.4722,1.47195,1.47205,129600000.0
2009-04-23 22:56:00,1.47205,1.47205,1.472,1.472,20800000.0
2009-04-23 22:57:00,1.47159,1.47187,1.47159,1.47163,102400000.0
2009-04-23 22:58:00,1.472,1.4721,1.472,1.4721,12400000.0
2009-04-23 22:59:00,1.472,1.472,1.472,1.472,18400000.0
2009-04-23 23:00:00,1.47185,1.472,1.47135,1.47145,45600000.0
2009-04-23 23:01:00,1.47145,1.4717,1.47145,1.4717,20800000.0
2009-04-23 23:02:00,1.4715,1.4719,1.47135,1.47135,22400000.0
2009-04-23 23:03:00,1.4716,1.47165,1.47135,1.47165,61600000.0
2009-04-23 23:04:00,1.47155,1.47165,1.47155,1.47165,46400000.0
2009-04-23 23:05:00,1.47165,1.4717,1.4713,1.4713,23000000.0
2009-04-23 23:06:00,1.4714,1.47145,1.47135,1.47145,69600000.0
2009-04-23 23:07:00,1.47145,1.47155,1.47145,1.47155,21600000.0
2009-04-23 23:08:00,1.47145,1.47145,1.47145,1.47145,4800000.0
2009-04-23 23:09:00,1.4714,1.4714,1.4714,1.4714,4800000.0
2009-04-23 23:10:00,1.4714,1.4717,1.47135,1.4717,124800000.0
2009-04-23 23:11:00,1.4719,1.47225,1.47155,1.4718,40600000.0
2009-04-23 23:12:00,1.4716,1.4717,1.4716,1.4717,27200000.0
2009-04-23 23:13:00,1.4717,1.4719,1.4717,1.47185,21600000.0
2009-04-23 23:14:00,1.472,1.47205,1.472,1.47205,3600000.0
2009-04-23 23:15:00,1.472,1.47205,1.472,1.47205,16400000.0
2009-04-23 23:16:00,1.47215,1.47215,1.47215,1.47215,5400000.0
2009-04-23 23:17:00,1.47205,1.47245,1.47205,1.47245,23200000.0
2009-04-23 23:18:00,1.4724,1.4726,1.4724,1.4726,32000000.0
2009-04-23 23:19:00,1.47265,1.47285,1.4723,1.47245,98800000.0
2009-04-23 23:20:00,1.4724,1.47245,1.47195,1.47195,59000000.0
2009-04-23 23:21:00,1.47185,1.4719,1.47175,1.47175,34400000.0
2009-04-23 23:22:00,1.4718,1.472,1.4716,1.4719,64400000.0
2009-04-23 23:23:00,1.4719,1.472,1.4719,1.4719,14400000.0
2009-04-23 23:24:00,1.472,1.472,1.4719,1.4719,4800000.0
2009-04-23 23:25:00,1.4716,1.47178,1.47151,1.47153,177400000.0
2009-04-23 23:26:00,1.47187,1.47198,1.47149,1.47173,65200000.0
2009-04-23 23:27:00,1.4721,1.47215,1.4719,1.4719,19200000.0
2009-04-23 23:28:00,1.4719,1.472,1.4719,1.472,16000000.0
2009-04-23 23:29:00,1.4721,1.4721,1.472,1.472,44800000.0
2009-04-23 23:30:00,1.47177,1.47192,1.47148,1.4718,68800000.0
2009-04-23 23:31:00,1.4719,1.4719,1.4719,1.4719,8000000.0
2009-04-23 23:32:00,1.4719,1.4719,1.4719,1.4719,3200000.0
2009-04-23 23:33:00,1.4719,1.4719,1.4719,1.4719,9600000.0
2009-04-23 23:34:00,1.4719,1.4719,1.47185,1.47185,9600000.0
2009-04-23 23:35:00,1.47185,1.47185,1.47185,1.47185,3200000.0
2009-04-23 23:36:00,1.47185,1.47185,1.47165,1.4717,11800000.0
2009-04-23 23:37:00,1.4717,1.4717,1.4717,1.4717,2000000.0
2009-04-23 23:38:00,1.4717,1.47175,1.47165,1.4717,11200000.0
2009-04-23 23:39:00,1.4717,1.4717,1.47115,1.47135,55000000.0
2009-04-23 23:40:00,1.47165,1.4717,1.4712,1.47125,94200000.0
2009-04-23 23:41:00,1.47125,1.47135,1.4706,1.471,61400000.0
2009-04-23 23:42:00,1.471,1.471,1.4709,1.4709,28800000.0
2009-04-23 23:43:00,1.4709,1.4709,1.4706,1.47065,22400000.0
2009-04-23 23:44:00,1.47065,1.4712,1.47065,1.4709,73400000.0
2009-04-23 23:45:00,1.47085,1.4709,1.4708,1.47085,149200000.0
2009-04-23 23:46:00,1.47085,1.47095,1.47085,1.47095,24200000.0
2009-04-23 23:47:00,1.4709,1.471,1.4709,1.47095,61400000.0
2009-04-23 23:48:00,1.47095,1.47105,1.4709,1.4709,24200000.0
2009-04-23 23:49:00,1.4709,1.47095,1.4709,1.47095,38400000.0
2009-04-23 23:50:00,1.4709,1.4709,1.4708,1.4708,76600000.0
2009-04-23 23:51:00,1.47085,1.4709,1.47085,1.4709,12800000.0
2009-04-23 23:52:00,1.4707,1.47085,1.4707,1.47085,20800000.0
2009-04-23 23:53:00,1.47045,1.4705,1.47,1.4704,24000000.0
2009-04-23 23:54:00,1.47045,1.47075,1.4704,1.4704,25600000.0
2009-04-23 23:55:00,1.47065,1.4709,1.47065,1.4709,59000000.0
2009-04-23 23:56:00,1.47085,1.4709,1.47075,1.47075,66000000.0
2009-04-23 23:57:00,1.47075,1.47075,1.47075,1.47075,3200000.0
2009-04-23 23:58:00,1.471,1.47125,1.471,1.47125,52800000.0
2009-04-23 23:59:00,1.4712,1.4713,1.4705,1.4705,89200000.0
2009-04-24 00:00:00,1.47055,1.47095,1.4704,1.4704,20000000.0
2009-04-24 00:01:00,1.4705,1.4707,1.4705,1.4705,41600000.0
2009-04-24 00:02:00,1.4705,1.47085,1.47035,1.47085,21000000.0
2009-04-24 00:03:00,1.4707,1.47085,1.4707,1.47085,7400000.0
2009-04-24 00:04:00,1.47096,1.47096,1.4705,1.4705,54400000.0
2009-04-24 00:05:00,1.4711,1.47125,1.47075,1.47085,42400000.0
2009-04-24 00:06:00,1.47085,1.47085,1.47085,1.47085,5000000.0
2009-04-24 00:07:00,1.47085,1.47085,1.47085,1.47085,1000000.0
2009-04-24 00:08:00,1.47085,1.47095,1.47085,1.47085,21200000.0
2009-04-24 00:09:00,1.4707,1.471,1.4707,1.471,5400000.0
2009-04-24 00:10:00,1.4711,1.4713,1.4711,1.4711,4800000.0
2009-04-24 00:11:00,1.47082,1.47082,1.47058,1.47073,120000000.0
2009-04-24 00:12:00,1.47045,1.47071,1.47039,1.47046,242800000.0
2009-04-24 00:13:00,1.4711,1.4711,1.4711,1.4711,7000000.0
2009-04-24 00:14:00,1.4711,1.4711,1.4711,1.4711,4200000.0
2009-04-24 00:15:00,1.4711,1.47125,1.4711,1.47125,20400000.0
2009-04-24 00:16:00,1.47115,1.47185,1.47115,1.47155,130200000.0
2009-04-24 00:17:00,1.47155,1.47185,1.4715,1.4717,46600000.0
2009-04-24 00:18:00,1.47185,1.47185,1.4717,1.4717,12800000.0
2009-04-24 00:19:00,1.4717,1.47175,1.47125,1.47145,32400000.0
2009-04-24 00:20:00,1.47145,1.47175,1.47135,1.47135,150200000.0
2009-04-24 00:21:00,1.47135,1.47145,1.47125,1.47145,30600000.0
2009-04-24 00:22:00,1.47145,1.4717,1.47125,1.4714,93600000.0
2009-04-24 00:23:00,1.4714,1.47155,1.4711,1.4711,55000000.0
2009-04-24 00:24:00,1.4711,1.47185,1.4711,1.47145,64800000.0
2009-04-24 00:25:00,1.47155,1.4717,1.47155,1.47155,49200000.0
2009-04-24 00:26:00,1.47155,1.4717,1.47145,1.47145,124800000.0
2009-04-24 00:27:00,1.4715,1.47175,1.4715,1.47165,81800000.0
2009-04-24 00:28:00,1.47165,1.47175,1.4715,1.47155,130200000.0
2009-04-24 00:29:00,1.4715,1.47165,1.47135,1.4714,149000000.0
2009-04-24 00:30:00,1.4714,1.4714,1.4711,1.4711,48000000.0
2009-04-24 00:31:00,1.4712,1.47135,1.47105,1.4713,54600000.0
2009-04-24 00:32:00,1.47145,1.47175,1.47115,1.47135,260400000.0
2009-04-24 00:33:00,1.4714,1.47145,1.4707,1.4707,193600000.0
2009-04-24 00:34:00,1.4707,1.47135,1.47035,1.4711,154000000.0
2009-04-24 00:35:00,1.4709,1.4711,1.4709,1.4709,16400000.0
2009-04-24 00:36:00,1.4709,1.47115,1.4707,1.4711,145200000.0
2009-04-24 00:37:00,1.4711,1.4711,1.47,1.4708,118000000.0
2009-04-24 00:38:00,1.47075,1.47075,1.4698,1.4705,88400000.0
2009-04-24 00:39:00,1.4707,1.4707,1.4705,1.4705,14000000.0
2009-04-24 00:40:00,1.47065,1.4707,1.4705,1.4705,30000000.0
2009-04-24 00:41:00,1.4705,1.4705,1.4705,1.4705,12000000.0
2009-04-24 00:42:00,1.47042,1.47067,1.47035,1.47035,168200000.0
2009-04-24 00:43:00,1.47095,1.47095,1.47095,1.47095,1600000.0
2009-04-24 00:44:00,1.47095,1.4711,1.4708,1.47095,96800000.0
2009-04-24 00:45:00,1.4708,1.471,1.4708,1.471,36600000.0
2009-04-24 00:46:00,1.471,1.471,1.471,1.471,4000000.0
2009-04-24 00:47:00,1.471,1.471,1.47085,1.47085,81800000.0
2009-04-24 00:48:00,1.47085,1.471,1.47085,1.47095,66400000.0
2009-04-24 00:49:00,1.47095,1.47095,1.47095,1.47095,1000000.0
2009-04-24 00:50:00,1.47095,1.471,1.47095,1.471,5000000.0
2009-04-24 00:51:00,1.47085,1.47085,1.47085,1.47085,10200000.0
2009-04-24 00:52:00,1.47095,1.47095,1.47085,1.47085,19000000.0
2009-04-24 00:53:00,1.471,1.47125,1.47085,1.47125,109800000.0
2009-04-24 00:54:00,1.4713,1.4713,1.4712,1.4713,25600000.0
2009-04-24 00:55:00,1.4713,1.4713,1.4712,1.4713,20000000.0
2009-04-24 00:56:00,1.4713,1.4715,1.47105,1.47105,122000000.0
2009-04-24 00:57:00,1.4711,1.4717,1.47085,1.4709,189600000.0
2009-04-24 00:58:00,1.47095,1.47095,1.47085,1.47095,12200000.0
2009-04-24 00:59:00,1.47095,1.47095,1.47085,1.47095,32000000.0
2009-04-24 01:00:00,1.47105,1.47155,1.47075,1.471,79000000.0
2009-04-24 01:01:00,1.4712,1.47125,1.47115,1.47125,44000000.0
2009-04-24 01:02:00,1.4712,1.4712,1.47115,1.47115,16800000.0
2009-04-24 01:03:00,1.4714,1.47155,1.47095,1.47095,188400000.0
2009-04-24 01:04:00,1.47087,1.47092,1.47077,1.47077,566200005.0
2009-04-24 01:05:00,1.47105,1.47105,1.47095,1.47095,33600000.0
2009-04-24 01:06:00,1.47095,1.47105,1.47095,1.47105,17600000.0
2009-04-24 01:07:00,1.47091,1.4711,1.47086,1.47108,141600000.0
2009-04-24 01:08:00,1.47098,1.4712,1.47092,1.47092,213800000.0
2009-04-24 01:09:00,1.47088,1.47108,1.47088,1.47103,124600000.0
2009-04-24 01:10:00,1.4711,1.4711,1.4711,1.4711,4800000.0
2009-04-24 01:11:00,1.4711,1.47125,1.4711,1.47115,100200000.0
2009-04-24 01:12:00,1.47115,1.4715,1.4711,1.4715,137000000.0
2009-04-24 01:13:00,1.47133,1.47154,1.47125,1.47148,477799999.0
2009-04-24 01:14:00,1.47145,1.4715,1.4714,1.4714,144399997.0
2009-04-24 01:15:00,1.4714,1.47145,1.47125,1.4713,102799998.0
2009-04-24 01:16:00,1.4713,1.47135,1.47105,1.47125,114600000.0
2009-04-24 01:17:00,1.47125,1.47125,1.47115,1.4712,32000000.0
2009-04-24 01:18:00,1.4712,1.4712,1.47105,1.47105,74200000.0
2009-04-24 01:19:00,1.471,1.47105,1.471,1.47105,14400000.0
2009-04-24 01:20:00,1.47105,1.47105,1.47105,1.47105,12800000.0
2009-04-24 01:21:00,1.47108,1.47123,1.47096,1.47123,37400000.0
2009-04-24 01:22:00,1.47105,1.47105,1.471,1.471,30000000.0
2009-04-24 01:23:00,1.47105,1.4711,1.47075,1.47105,84200000.0
2009-04-24 01:24:00,1.4711,1.47115,1.47105,1.47115,84200000.0
2009-04-24 01:25:00,1.47115,1.47115,1.471,1.47105,46800000.0
2009-04-24 01:26:00,1.47105,1.47105,1.4707,1.47075,77400000.0
2009-04-24 01:27:00,1.47075,1.47085,1.47065,1.4708,99400000.0
2009-04-24 01:28:00,1.4708,1.4708,1.47065,1.47065,13200000.0
2009-04-24 01:29:00,1.47065,1.47065,1.47025,1.4704,83000000.0
2009-04-24 01:30:00,1.4704,1.4704,1.47025,1.4704,49600000.0
2009-04-24 01:31:00,1.4705,1.4705,1.4703,1.4705,43400000.0
2009-04-24 01:32:00,1.4705,1.4705,1.4703,1.4703,54400000.0
2009-04-24 01:33:00,1.47045,1.4705,1.4703,1.4703,32800000.0
2009-04-24 01:34:00,1.4705,1.4705,1.4703,1.4705,10000000.0
2009-04-24 01:35:00,1.4704,1.4704,1.46985,1.46985,100400000.0
2009-04-24 01:36:00,1.4699,1.47015,1.46885,1.469,282000000.0
2009-04-24 01:37:00,1.469,1.46955,1.46875,1.4694,229200000.0
2009-04-24 01:38:00,1.46955,1.46975,1.46885,1.46885,231000000.0
2009-04-24 01:39:00,1.46865,1.46925,1.46855,1.46925,318200000.0
2009-04-24 01:40:00,1.46925,1.4693,1.469,1.469,118400000.0
2009-04-24 01:41:00,1.46905,1.46915,1.469,1.4691,98200000.0
2009-04-24 01:42:00,1.46905,1.4691,1.4686,1.46875,69400000.0
2009-04-24 01:43:00,1.4688,1.4688,1.4686,1.4686,109600000.0
2009-04-24 01:44:00,1.4685,1.4685,1.46795,1.468,53400000.0
2009-04-24 01:45:00,1.468,1.468,1.46705,1.46705,342700000.0
2009-04-24 01:46:00,1.46715,1.4675,1.46695,1.4673,602599998.0
2009-04-24 01:47:00,1.4673,1.46765,1.4673,1.46755,113600000.0
2009-04-24 01:48:00,1.4675,1.4675,1.46715,1.46725,196200000.0
2009-04-24 01:49:00,1.4675,1.4678,1.4675,1.4678,99000000.0
2009-04-24 01:50:00,1.4678,1.46815,1.46765,1.46815,17800000.0
2009-04-24 01:51:00,1.4682,1.4682,1.46785,1.468,17600000.0
2009-04-24 01:52:00,1.468,1.468,1.46755,1.46785,27600000.0
2009-04-24 01:53:00,1.46785,1.46795,1.4678,1.4678,72000000.0
2009-04-24 01:54:00,1.4678,1.4678,1.4675,1.4675,67200000.0
2009-04-24 01:55:00,1.4673,1.4677,1.4672,1.4677,111400000.0
2009-04-24 01:56:00,1.4679,1.4679,1.46725,1.46755,62600000.0
2009-04-24 01:57:00,1.4676,1.46795,1.46755,1.4678,211600000.0
2009-04-24 01:58:00,1.4678,1.468,1.4672,1.46745,272300000.0
2009-04-24 01:59:00,1.46745,1.4676,1.4674,1.46755,98600000.0
2009-04-24 02:00:00,1.46735,1.4675,1.4667,1.4667,76400000.0
2009-04-24 02:01:00,1.46685,1.4673,1.46685,1.46685,122400000.0
2009-04-24 02:02:00,1.46685,1.4672,1.46685,1.4672,21000000.0
2009-04-24 02:03:00,1.4672,1.4672,1.46655,1.4666,166600000.0
2009-04-24 02:04:00,1.4667,1.4667,1.46625,1.46645,42900000.0
2009-04-24 02:05:00,1.46645,1.4669,1.46645,1.4668,175400000.0
2009-04-24 02:06:00,1.4669,1.46805,1.46685,1.4679,186000000.0
2009-04-24 02:07:00,1.46795,1.4683,1.4673,1.4678,96400000.0
2009-04-24 02:08:00,1.4678,1.4678,1.4676,1.4676,73000000.0
2009-04-24 02:09:00,1.4676,1.4677,1.4671,1.4672,203600000.0
2009-04-24 02:10:00,1.4672,1.4676,1.4672,1.4673,248000000.0
2009-04-24 02:11:00,1.4674,1.4674,1.46725,1.46735,66000000.0
2009-04-24 02:12:00,1.46735,1.46735,1.4671,1.4672,59600000.0
2009-04-24 02:13:00,1.46705,1.4672,1.46645,1.46645,104400000.0
2009-04-24 02:14:00,1.46645,1.4668,1.46615,1.4666,118400000.0
2009-04-24 02:15:00,1.4666,1.4666,1.4659,1.466,165000000.0
2009-04-24 02:16:00,1.46585,1.46605,1.46585,1.4659,128800000.0
2009-04-24 02:17:00,1.4659,1.4662,1.4659,1.46615,68400000.0
2009-04-24 02:18:00,1.4663,1.467,1.46595,1.4669,119600000.0
2009-04-24 02:19:00,1.4669,1.467,1.4657,1.4662,171599999.0
2009-04-24 02:20:00,1.4662,1.4662,1.46485,1.4651,280000000.0
2009-04-24 02:21:00,1.4653,1.4661,1.46525,1.4659,245600000.0
2009-04-24 02:22:00,1.4659,1.466,1.4659,1.466,40800000.0
2009-04-24 02:23:00,1.4661,1.4661,1.4658,1.466,114600000.0
2009-04-24 02:24:00,1.466,1.466,1.46575,1.466,77200000.0
2009-04-24 02:25:00,1.466,1.4661,1.466,1.4661,49600000.0
2009-04-24 02:26:00,1.46615,1.46725,1.46615,1.46685,174600000.0
2009-04-24 02:27:00,1.46685,1.4672,1.46665,1.4672,190600000.0
2009-04-24 02:28:00,1.467,1.4672,1.467,1.46715,18000000.0
2009-04-24 02:29:00,1.46715,1.46715,1.46665,1.46665,37400000.0
2009-04-24 02:30:00,1.4667,1.46675,1.4665,1.4665,83600000.0
2009-04-24 02:31:00,1.4665,1.4666,1.46625,1.46625,76800000.0
2009-04-24 02:32:00,1.46645,1.46655,1.4661,1.46625,143600000.0
2009-04-24 02:33:00,1.46625,1.4665,1.46625,1.46635,88600000.0
2009-04-24 02:34:00,1.4664,1.4665,1.46625,1.4664,271000000.0
2009-04-24 02:35:00,1.4664,1.46665,1.4663,1.4664,116200000.0
2009-04-24 02:36:00,1.4664,1.4667,1.4664,1.4665,75200000.0
2009-04-24 02:37:00,1.4667,1.4667,1.4665,1.46665,16800000.0
2009-04-24 02:38:00,1.46665,1.46675,1.4666,1.46665,46600000.0
2009-04-24 02:39:00,1.4667,1.46675,1.4667,1.46675,24000000.0
2009-04-24 02:40:00,1.4669,1.4669,1.4669,1.4669,6400000.0
2009-04-24 02:41:00,1.4669,1.46705,1.4669,1.46705,107200000.0
2009-04-24 02:42:00,1.46705,1.4672,1.46695,1.4672,128000000.0
2009-04-24 02:43:00,1.46705,1.4672,1.4664,1.4668,33600000.0
2009-04-24 02:44:00,1.4668,1.4672,1.46675,1.4672,90400000.0
2009-04-24 02:45:00,1.4672,1.4673,1.467,1.467,99000000.0
2009-04-24 02:46:00,1.467,1.4671,1.4667,1.4668,113800000.0
2009-04-24 02:47:00,1.4668,1.4669,1.46615,1.4663,130000000.0
2009-04-24 02:48:00,1.4663,1.4666,1.46615,1.46615,132800000.0
2009-04-24 02:49:00,1.46615,1.46625,1.4657,1.4658,76000000.0
2009-04-24 02:50:00,1.4658,1.4659,1.4655,1.46585,173000000.0
2009-04-24 02:51:00,1.46585,1.4661,1.46585,1.4661,180200000.0
2009-04-24 02:52:00,1.4661,1.4661,1.4659,1.4659,135400000.0
2009-04-24 02:53:00,1.46575,1.466,1.46545,1.4656,159200000.0
2009-04-24 02:54:00,1.4656,1.4658,1.46535,1.46575,260200000.0
2009-04-24 02:55:00,1.46565,1.46595,1.4654,1.4654,191200000.0
2009-04-24 02:56:00,1.4654,1.46545,1.465,1.4653,125600000.0
2009-04-24 02:57:00,1.4654,1.4656,1.4653,1.4655,41000000.0
2009-04-24 02:58:00,1.4656,1.4656,1.4655,1.4656,14200000.0
2009-04-24 02:59:00,1.4656,1.4656,1.46555,1.46555,105600000.0
2009-04-24 03:00:00,1.46555,1.46595,1.4654,1.4654,146199999.0
2009-04-24 03:01:00,1.46535,1.4656,1.4652,1.4652,35600000.0
2009-04-24 03:02:00,1.46515,1.46535,1.4649,1.4649,68200000.0
2009-04-24 03:03:00,1.4647,1.4647,1.4637,1.464,248800000.0
2009-04-24 03:04:00,1.4641,1.4645,1.4641,1.46435,238400000.0
2009-04-24 03:05:00,1.46455,1.4646,1.46425,1.4645,69400000.0
2009-04-24 03:06:00,1.4645,1.4645,1.4642,1.46425,96000000.0
2009-04-24 03:07:00,1.4643,1.4643,1.4639,1.4639,41300000.0
2009-04-24 03:08:00,1.4639,1.464,1.4637,1.46395,100400000.0
2009-04-24 03:09:00,1.46395,1.4642,1.46395,1.4642,157800000.0
2009-04-24 03:10:00,1.46425,1.4645,1.46395,1.46435,111600000.0
2009-04-24 03:11:00,1.46435,1.4651,1.46435,1.4651,378000000.0
2009-04-24 03:12:00,1.46505,1.4657,1.46495,1.46565,176000000.0
2009-04-24 03:13:00,1.4657,1.4657,1.4653,1.4655,188000000.0
2009-04-24 03:14:00,1.4656,1.4657,1.4652,1.46535,286800000.0
2009-04-24 03:15:00,1.46535,1.46555,1.46515,1.46555,196600000.0
2009-04-24 03:16:00,1.46565,1.4657,1.46525,1.4653,164600000.0
2009-04-24 03:17:00,1.46525,1.46525,1.4649,1.4649,96600000.0
2009-04-24 03:18:00,1.46495,1.465,1.4645,1.4646,189800000.0
2009-04-24 03:19:00,1.46455,1.4651,1.4645,1.4649,196400000.0
2009-04-24 03:20:00,1.4651,1.46535,1.4651,1.4651,159200000.0
2009-04-24 03:21:00,1.46515,1.4653,1.4649,1.4649,148000000.0
2009-04-24 03:22:00,1.4648,1.4653,1.4648,1.46515,81600000.0
2009-04-24 03:23:00,1.4651,1.46515,1.46475,1.46505,105000000.0
2009-04-24 03:24:00,1.4651,1.4653,1.4651,1.4653,76200000.0
2009-04-24 03:25:00,1.4653,1.4653,1.4651,1.4651,267200000.0
2009-04-24 03:26:00,1.4653,1.4654,1.4653,1.4654,8000000.0
2009-04-24 03:27:00,1.4654,1.46585,1.4654,1.4655,120400000.0
2009-04-24 03:28:00,1.4657,1.4659,1.4654,1.4656,143000000.0
2009-04-24 03:29:00,1.4657,1.4657,1.46545,1.4655,149600000.0
2009-04-24 03:30:00,1.4655,1.4655,1.4653,1.4655,122400000.0
2009-04-24 03:31:00,1.4655,1.4655,1.46535,1.46535,102200000.0
2009-04-24 03:32:00,1.4654,1.4656,1.46535,1.4656,73400000.0
2009-04-24 03:33:00,1.4655,1.4655,1.46535,1.4654,67000000.0
2009-04-24 03:34:00,1.46498,1.46498,1.46468,1.46495,20800000.0
2009-04-24 03:35:00,1.4654,1.4654,1.4652,1.4652,48600000.0
2009-04-24 03:36:00,1.4652,1.4653,1.4652,1.4652,59000000.0
2009-04-24 03:37:00,1.4652,1.4654,1.4652,1.4652,83000000.0
2009-04-24 03:38:00,1.4652,1.4654,1.4652,1.4654,38600000.0
2009-04-24 03:39:00,1.46535,1.4657,1.46535,1.46555,72000000.0
2009-04-24 03:40:00,1.4655,1.4655,1.46545,1.46545,20800000.0
2009-04-24 03:41:00,1.4655,1.4655,1.46515,1.4653,57200000.0
2009-04-24 03:42:00,1.4654,1.4655,1.4654,1.4655,17000000.0
2009-04-24 03:43:00,1.46545,1.4655,1.46535,1.4655,63200000.0
2009-04-24 03:44:00,1.4655,1.4655,1.46545,1.4655,13800000.0
2009-04-24 03:45:00,1.4655,1.4656,1.46525,1.4654,59800000.0
2009-04-24 03:46:00,1.4654,1.4657,1.4654,1.4657,34000000.0
2009-04-24 03:47:00,1.4657,1.4657,1.4654,1.46565,11200000.0
2009-04-24 03:48:00,1.4657,1.4657,1.4654,1.4654,94800000.0
2009-04-24 03:49:00,1.4654,1.46545,1.4653,1.46535,24400000.0
2009-04-24 03:50:00,1.46535,1.46555,1.46535,1.4655,90400000.0
2009-04-24 03:51:00,1.4655,1.4657,1.46545,1.46545,114200000.0
2009-04-24 03:52:00,1.46545,1.46595,1.46545,1.46595,54800000.0
2009-04-24 03:53:00,1.466,1.4663,1.466,1.4663,42400000.0
2009-04-24 03:54:00,1.4663,1.4664,1.46605,1.46615,71800000.0
2009-04-24 03:55:00,1.4664,1.4664,1.46595,1.4661,78000000.0
2009-04-24 03:56:00,1.4661,1.4661,1.46545,1.4658,76300000.0
2009-04-24 03:57:00,1.4659,1.46605,1.4658,1.466,20800000.0
2009-04-24 03:58:00,1.466,1.4663,1.4656,1.4657,153500000.0
2009-04-24 03:59:00,1.4657,1.4657,1.46535,1.4654,118000000.0
2009-04-24 04:00:00,1.4654,1.4655,1.4651,1.4652,54200000.0
2009-04-24 04:01:00,1.4652,1.4653,1.46505,1.4653,62000000.0
2009-04-24 04:02:00,1.4652,1.4655,1.4652,1.46545,52600000.0
2009-04-24 04:03:00,1.46535,1.4655,1.46535,1.4655,4200000.0
2009-04-24 04:04:00,1.46522,1.46526,1.46495,1.46526,59999999.0
2009-04-24 04:05:00,1.4655,1.46555,1.46545,1.46555,77000000.0
2009-04-24 04:06:00,1.46555,1.4657,1.4655,1.4657,40100000.0
2009-04-24 04:07:00,1.4656,1.4658,1.46555,1.4658,103600000.0
2009-04-24 04:08:00,1.46565,1.4658,1.4656,1.46565,89600000.0
2009-04-24 04:09:00,1.4657,1.4658,1.4657,1.4657,27200000.0
2009-04-24 04:10:00,1.46575,1.4659,1.4657,1.46585,106400000.0
2009-04-24 04:11:00,1.46595,1.4661,1.4659,1.466,66000000.0
2009-04-24 04:12:00,1.466,1.466,1.4658,1.46595,63600000.0
2009-04-24 04:13:00,1.466,1.4663,1.466,1.4663,53800000.0
2009-04-24 04:14:00,1.4662,1.4665,1.4661,1.4662,89200000.0
2009-04-24 04:15:00,1.4663,1.4675,1.4663,1.4675,390599999.0
2009-04-24 04:16:00,1.4675,1.46775,1.46715,1.4672,192800000.0
2009-04-24 04:17:00,1.4672,1.4672,1.4668,1.4668,312399999.0
2009-04-24 04:18:00,1.4668,1.4669,1.46655,1.46655,201900000.0
2009-04-24 04:19:00,1.46655,1.46675,1.4664,1.4667,403400000.0
2009-04-24 04:20:00,1.46665,1.4667,1.46635,1.4664,263000000.0
2009-04-24 04:21:00,1.4664,1.4668,1.4664,1.46655,305000000.0
2009-04-24 04:22:00,1.46655,1.4675,1.46655,1.4673,270200000.0
2009-04-24 04:23:00,1.4673,1.4674,1.4669,1.46705,149900000.0
2009-04-24 04:24:00,1.46705,1.46725,1.46705,1.46725,82600000.0
2009-04-24 04:25:00,1.46715,1.4673,1.467,1.467,96400000.0
2009-04-24 04:26:00,1.46695,1.46725,1.4669,1.4672,113400000.0
2009-04-24 04:27:00,1.4672,1.46745,1.4672,1.4674,94400000.0
2009-04-24 04:28:00,1.46745,1.46745,1.46705,1.46705,276200000.0
2009-04-24 04:29:00,1.46705,1.4673,1.4668,1.46705,81800000.0
2009-04-24 04:30:00,1.46705,1.4673,1.46705,1.4673,97600000.0
2009-04-24 04:31:00,1.46725,1.46735,1.46705,1.4673,65600000.0
2009-04-24 04:32:00,1.4672,1.46745,1.4671,1.4673,89200000.0
2009-04-24 04:33:00,1.4674,1.46875,1.46725,1.4679,202200000.0
2009-04-24 04:34:00,1.4679,1.4683,1.4679,1.4683,80600000.0
2009-04-24 04:35:00,1.4683,1.4683,1.468,1.46825,103800000.0
2009-04-24 04:36:00,1.46825,1.4685,1.46825,1.4683,31400000.0
2009-04-24 04:37:00,1.4684,1.4684,1.46765,1.4677,180600000.0
2009-04-24 04:38:00,1.4677,1.46805,1.4676,1.468,98600000.0
2009-04-24 04:39:00,1.4681,1.4681,1.468,1.468,20000000.0
2009-04-24 04:40:00,1.468,1.4681,1.46755,1.46755,48300000.0
2009-04-24 04:41:00,1.46755,1.4676,1.4675,1.4675,124000000.0
2009-04-24 04:42:00,1.4675,1.46755,1.46725,1.4674,130500000.0
2009-04-24 04:43:00,1.4676,1.46775,1.4676,1.46775,67200000.0
2009-04-24 04:44:00,1.46775,1.46775,1.4676,1.4677,67200000.0
2009-04-24 04:45:00,1.4677,1.4679,1.46745,1.46745,210156100.0
2009-04-24 04:46:00,1.46745,1.4675,1.4674,1.4675,80000000.0
2009-04-24 04:47:00,1.4675,1.4675,1.4675,1.4675,24000000.0
2009-04-24 04:48:00,1.4675,1.4675,1.4673,1.4673,72200000.0
2009-04-24 04:49:00,1.4673,1.4673,1.4673,1.4673,35200000.0
2009-04-24 04:50:00,1.4673,1.4673,1.4672,1.4672,31200000.0
2009-04-24 04:51:00,1.4673,1.4673,1.46695,1.46715,204400000.0
2009-04-24 04:52:00,1.46715,1.46715,1.46675,1.4668,113000000.0
2009-04-24 04:53:00,1.4668,1.4668,1.4666,1.4666,26700000.0
2009-04-24 04:54:00,1.4666,1.4666,1.4666,1.4666,6400000.0
2009-04-24 04:55:00,1.4666,1.46695,1.4666,1.46675,101710000.0
2009-04-24 04:56:00,1.46675,1.4681,1.46665,1.46775,145200000.0
2009-04-24 04:57:00,1.468,1.468,1.4671,1.46715,66300000.0
2009-04-24 04:58:00,1.46715,1.4674,1.4671,1.46715,99000000.0
2009-04-24 04:59:00,1.46715,1.4672,1.4671,1.4671,30200000.0
2009-04-24 05:00:00,1.4672,1.46765,1.46715,1.46765,80600000.0
2009-04-24 05:01:00,1.46765,1.4679,1.4675,1.4678,83800000.0
2009-04-24 05:02:00,1.46775,1.4678,1.4672,1.46725,127800000.0
2009-04-24 05:03:00,1.46725,1.4674,1.467,1.4671,146800000.0
2009-04-24 05:04:00,1.4671,1.46745,1.467,1.467,164000000.0
2009-04-24 05:05:00,1.46695,1.4672,1.46695,1.467,73000000.0
2009-04-24 05:06:00,1.467,1.467,1.46655,1.46655,83600000.0
2009-04-24 05:07:00,1.46655,1.4667,1.4664,1.4664,128000000.0
2009-04-24 05:08:00,1.4663,1.4666,1.46615,1.4666,75200000.0
2009-04-24 05:09:00,1.4666,1.46675,1.4665,1.46655,122400000.0
2009-04-24 05:10:00,1.4665,1.4666,1.4663,1.4663,118200000.0
2009-04-24 05:11:00,1.46635,1.46645,1.46585,1.466,291800000.0
2009-04-24 05:12:00,1.466,1.4664,1.46595,1.4663,167400000.0
2009-04-24 05:13:00,1.4663,1.4663,1.466,1.466,52600000.0
2009-04-24 05:14:00,1.466,1.46615,1.466,1.4661,99600000.0
2009-04-24 05:15:00,1.46605,1.4663,1.46605,1.4663,70200000.0
2009-04-24 05:16:00,1.4663,1.4669,1.4662,1.4669,54200000.0
2009-04-24 05:17:00,1.4669,1.4672,1.4669,1.4669,53600000.0
2009-04-24 05:18:00,1.4669,1.46765,1.4669,1.46765,137000000.0
2009-04-24 05:19:00,1.4677,1.46795,1.46745,1.46745,137600000.0
2009-04-24 05:20:00,1.46735,1.4675,1.46705,1.4675,241199999.0
2009-04-24 05:21:00,1.4675,1.4676,1.4672,1.4675,122400000.0
2009-04-24 05:22:00,1.4676,1.4677,1.46695,1.46715,131600000.0
2009-04-24 05:23:00,1.4671,1.46715,1.4671,1.46715,6400000.0
2009-04-24 05:24:00,1.46715,1.4676,1.46715,1.4675,21400000.0
2009-04-24 05:25:00,1.4675,1.4676,1.4673,1.4674,131800000.0
2009-04-24 05:26:00,1.4673,1.4679,1.4673,1.4679,76200000.0
2009-04-24 05:27:00,1.4679,1.46795,1.4677,1.46785,67600000.0
2009-04-24 05:28:00,1.46785,1.4679,1.46785,1.4679,82600000.0
2009-04-24 05:29:00,1.4679,1.4679,1.46775,1.4679,17000000.0
2009-04-24 05:30:00,1.4679,1.4679,1.4678,1.46785,29200000.0
2009-04-24 05:31:00,1.4679,1.4679,1.4677,1.4677,50200000.0
2009-04-24 05:32:00,1.4677,1.4677,1.46745,1.46755,54000000.0
2009-04-24 05:33:00,1.46743,1.46761,1.46743,1.46756,51200000.0
2009-04-24 05:34:00,1.46755,1.46755,1.46755,1.46755,91200000.0
2009-04-24 05:35:00,1.46755,1.46755,1.467,1.4672,151800000.0
2009-04-24 05:36:00,1.4672,1.4674,1.4663,1.4669,228400000.0
2009-04-24 05:37:00,1.46705,1.46735,1.4669,1.467,181800000.0
2009-04-24 05:38:00,1.46695,1.46745,1.46695,1.4674,87200000.0
2009-04-24 05:39:00,1.46755,1.4676,1.4672,1.4672,107400000.0
2009-04-24 05:40:00,1.4673,1.46755,1.46705,1.46705,79000000.0
2009-04-24 05:41:00,1.4672,1.4672,1.4665,1.4666,141000000.0
2009-04-24 05:42:00,1.4666,1.4666,1.4658,1.4662,128200000.0
2009-04-24 05:43:00,1.46615,1.46635,1.4661,1.46615,93000000.0
2009-04-24 05:44:00,1.4661,1.4664,1.4661,1.46625,97400000.0
2009-04-24 05:45:00,1.4662,1.4663,1.4661,1.4661,130400000.0
2009-04-24 05:46:00,1.4659,1.4659,1.46575,1.4659,26200000.0
2009-04-24 05:47:00,1.46595,1.46595,1.46575,1.46575,44800000.0
2009-04-24 05:48:00,1.46575,1.4659,1.46575,1.4659,99400000.0
2009-04-24 05:49:00,1.4658,1.4662,1.4658,1.4662,60800000.0
2009-04-24 05:50:00,1.46615,1.4664,1.46615,1.46625,92200000.0
2009-04-24 05:51:00,1.4662,1.4664,1.4662,1.4664,61000000.0
2009-04-24 05:52:00,1.46625,1.4664,1.46625,1.46635,84400000.0
2009-04-24 05:53:00,1.46635,1.4666,1.46635,1.4664,127400000.0
2009-04-24 05:54:00,1.4664,1.4664,1.46625,1.46625,65000000.0
2009-04-24 05:55:00,1.46625,1.46645,1.46625,1.46645,56400000.0
2009-04-24 05:56:00,1.46645,1.46645,1.46625,1.46625,36800000.0
2009-04-24 05:57:00,1.46635,1.46655,1.46635,1.46645,57800000.0
2009-04-24 05:58:00,1.46635,1.46635,1.46635,1.46635,16000000.0
2009-04-24 05:59:00,1.46655,1.4666,1.46635,1.46645,246800000.0
2009-04-24 06:00:00,1.4665,1.4666,1.46635,1.46655,29200000.0
2009-04-24 06:01:00,1.4665,1.46695,1.46645,1.4665,37800000.0
2009-04-24 06:02:00,1.4665,1.4666,1.46645,1.46645,66000000.0
2009-04-24 06:03:00,1.4665,1.4666,1.4665,1.4666,273000000.0
2009-04-24 06:04:00,1.4666,1.4666,1.46585,1.46585,69500000.0
2009-04-24 06:05:00,1.46585,1.46585,1.4651,1.4651,210600000.0
2009-04-24 06:06:00,1.4651,1.46545,1.4651,1.4651,113600000.0
2009-04-24 06:07:00,1.4652,1.4656,1.4651,1.46515,119000000.0
2009-04-24 06:08:00,1.46515,1.46535,1.46505,1.4652,153800000.0
2009-04-24 06:09:00,1.4652,1.46525,1.46455,1.46475,109000000.0
2009-04-24 06:10:00,1.46475,1.4651,1.46465,1.46475,54400000.0
2009-04-24 06:11:00,1.4647,1.46525,1.4647,1.46475,117700000.0
2009-04-24 06:12:00,1.4649,1.465,1.46475,1.46485,46000000.0
2009-04-24 06:13:00,1.46485,1.4658,1.46485,1.4653,180000000.0
2009-04-24 06:14:00,1.4652,1.4655,1.4652,1.4654,113600000.0
2009-04-24 06:15:00,1.46545,1.4655,1.46485,1.4649,154800000.0
2009-04-24 06:16:00,1.46465,1.4647,1.4645,1.4647,91800000.0
2009-04-24 06:17:00,1.46455,1.4647,1.46425,1.46445,167400000.0
2009-04-24 06:18:00,1.46445,1.46445,1.4642,1.46425,328799998.0
2009-04-24 06:19:00,1.46435,1.46435,1.4642,1.4642,168400000.0
2009-04-24 06:20:00,1.4643,1.46465,1.46425,1.46465,165400000.0
2009-04-24 06:21:00,1.46465,1.46465,1.46425,1.46435,108000000.0
2009-04-24 06:22:00,1.46435,1.4647,1.4643,1.46465,184200000.0
2009-04-24 06:23:00,1.46465,1.4647,1.46455,1.4646,65400000.0
2009-04-24 06:24:00,1.46465,1.4647,1.4646,1.4646,18600000.0
2009-04-24 06:25:00,1.4646,1.4646,1.4646,1.4646,9600000.0
2009-04-24 06:26:00,1.4647,1.4647,1.46465,1.4647,51200000.0
2009-04-24 06:27:00,1.4648,1.4649,1.4648,1.46485,43200000.0
2009-04-24 06:28:00,1.46485,1.46495,1.46435,1.46435,57600000.0
2009-04-24 06:29:00,1.4645,1.4645,1.46415,1.46415,85000000.0
2009-04-24 06:30:00,1.46415,1.4643,1.464,1.46415,156200000.0
2009-04-24 06:31:00,1.4642,1.46435,1.46415,1.46435,52800000.0
2009-04-24 06:32:00,1.4643,1.46445,1.4642,1.4642,94800000.0
2009-04-24 06:33:00,1.46415,1.4642,1.46395,1.464,77400000.0
2009-04-24 06:34:00,1.46395,1.4643,1.46395,1.4641,97000000.0
2009-04-24 06:35:00,1.4641,1.4649,1.4641,1.4646,307200000.0
2009-04-24 06:36:00,1.4646,1.4648,1.46455,1.4647,208600000.0
2009-04-24 06:37:00,1.4647,1.4649,1.4647,1.46485,100000000.0
2009-04-24 06:38:00,1.46485,1.4649,1.46455,1.46455,152200000.0
2009-04-24 06:39:00,1.46445,1.46455,1.46415,1.46415,260600000.0
2009-04-24 06:40:00,1.46415,1.4644,1.46395,1.4641,246800001.0
2009-04-24 06:41:00,1.46415,1.4643,1.46415,1.46425,55200000.0
2009-04-24 06:42:00,1.4642,1.4642,1.4639,1.464,242600000.0
2009-04-24 06:43:00,1.464,1.4641,1.46395,1.46405,48000000.0
2009-04-24 06:44:00,1.46405,1.46405,1.4638,1.4639,279399998.0
2009-04-24 06:45:00,1.4639,1.4639,1.46365,1.4638,94200000.0
2009-04-24 06:46:00,1.4638,1.4641,1.4638,1.464,174600000.0
2009-04-24 06:47:00,1.464,1.4641,1.46395,1.464,52800000.0
2009-04-24 06:48:00,1.464,1.464,1.464,1.464,30400000.0
2009-04-24 06:49:00,1.464,1.4644,1.464,1.4643,143199999.0
2009-04-24 06:50:00,1.4643,1.4643,1.46405,1.4642,146200000.0
2009-04-24 06:51:00,1.46415,1.46495,1.46415,1.46485,246400000.0
2009-04-24 06:52:00,1.46485,1.46485,1.4645,1.4645,210000000.0
2009-04-24 06:53:00,1.4645,1.46465,1.4645,1.4646,89600000.0
2009-04-24 06:54:00,1.46465,1.46495,1.46465,1.4648,225200000.0
2009-04-24 06:55:00,1.4648,1.465,1.4648,1.46495,104000000.0
2009-04-24 06:56:00,1.465,1.46505,1.4649,1.46505,67200000.0
2009-04-24 06:57:00,1.46505,1.4652,1.465,1.465,82800000.0
2009-04-24 06:58:00,1.465,1.4655,1.46495,1.4655,229400000.0
2009-04-24 06:59:00,1.4655,1.46585,1.46465,1.465,114900000.0
2009-04-24 07:00:00,1.465,1.46505,1.4649,1.4649,89400000.0
2009-04-24 07:01:00,1.4649,1.4649,1.4645,1.4646,58000000.0
2009-04-24 07:02:00,1.4646,1.4646,1.46455,1.4646,61600000.0
2009-04-24 07:03:00,1.46465,1.4659,1.46465,1.4651,214900000.0
2009-04-24 07:04:00,1.46515,1.46535,1.46515,1.4652,72200000.0
2009-04-24 07:05:00,1.4652,1.46535,1.46515,1.46535,134400000.0
2009-04-24 07:06:00,1.46535,1.4654,1.46515,1.46515,68600000.0
2009-04-24 07:07:00,1.4652,1.4654,1.4651,1.4651,24600000.0
2009-04-24 07:08:00,1.465,1.46505,1.46485,1.46495,216000000.0
2009-04-24 07:09:00,1.46505,1.46525,1.46485,1.4651,207600000.0
2009-04-24 07:10:00,1.4651,1.4652,1.465,1.4652,96000000.0
2009-04-24 07:11:00,1.4651,1.4654,1.4651,1.4653,105000000.0
2009-04-24 07:12:00,1.46545,1.46545,1.4654,1.46545,14000000.0
2009-04-24 07:13:00,1.46545,1.46555,1.4653,1.46555,61200000.0
2009-04-24 07:14:00,1.4655,1.4664,1.4655,1.46615,126600000.0
2009-04-24 07:15:00,1.46615,1.4662,1.4661,1.4661,56800000.0
2009-04-24 07:16:00,1.4662,1.4672,1.4662,1.46715,268900000.0
2009-04-24 07:17:00,1.4672,1.4674,1.46675,1.46675,163799999.0
2009-04-24 07:18:00,1.4668,1.46715,1.4666,1.4667,324699999.0
2009-04-24 07:19:00,1.46665,1.467,1.4665,1.46675,368000000.0
2009-04-24 07:20:00,1.46665,1.4672,1.46665,1.4671,165800000.0
2009-04-24 07:21:00,1.467,1.4674,1.46695,1.46705,199800000.0
2009-04-24 07:22:00,1.46705,1.46765,1.46705,1.4674,186800000.0
2009-04-24 07:23:00,1.46765,1.46765,1.4673,1.4675,96200000.0
2009-04-24 07:24:00,1.4675,1.46755,1.4671,1.4675,176400000.0
2009-04-24 07:25:00,1.4675,1.46765,1.4671,1.4671,364600000.0
2009-04-24 07:26:00,1.46705,1.4676,1.46695,1.4676,327600001.0
2009-04-24 07:27:00,1.46755,1.4678,1.46755,1.4678,346800000.0
2009-04-24 07:28:00,1.4678,1.46805,1.4678,1.468,168400000.0
2009-04-24 07:29:00,1.468,1.4684,1.4677,1.46815,198600000.0
2009-04-24 07:30:00,1.46815,1.46815,1.4679,1.4679,18000000.0
2009-04-24 07:31:00,1.4679,1.46795,1.4675,1.46765,182200000.0
2009-04-24 07:32:00,1.46765,1.46785,1.4674,1.4677,275200000.0
2009-04-24 07:33:00,1.46775,1.46845,1.46775,1.468,168300000.0
2009-04-24 07:34:00,1.46795,1.4682,1.4671,1.4673,211100000.0
2009-04-24 07:35:00,1.4673,1.4675,1.46705,1.4674,196200000.0
2009-04-24 07:36:00,1.4673,1.46815,1.4673,1.46805,286800000.0
2009-04-24 07:37:00,1.46805,1.46805,1.46775,1.46775,243000000.0
2009-04-24 07:38:00,1.46775,1.46775,1.4675,1.4677,95600000.0
2009-04-24 07:39:00,1.4677,1.46825,1.4677,1.46795,195300000.0
2009-04-24 07:40:00,1.46795,1.468,1.4677,1.4677,65600000.0
2009-04-24 07:41:00,1.4677,1.4677,1.4671,1.46715,192400000.0
2009-04-24 07:42:00,1.46715,1.46745,1.46705,1.4673,110800000.0
2009-04-24 07:43:00,1.46725,1.4673,1.4668,1.4672,345000000.0
2009-04-24 07:44:00,1.4672,1.4672,1.4668,1.4668,70200000.0
2009-04-24 07:45:00,1.4668,1.46765,1.4668,1.46725,323200000.0
2009-04-24 07:46:00,1.4674,1.4676,1.4673,1.46735,179600000.0
2009-04-24 07:47:00,1.46735,1.4674,1.4673,1.4674,117400000.0
2009-04-24 07:48:00,1.4673,1.4682,1.4673,1.4679,96200000.0
2009-04-24 07:49:00,1.4679,1.4679,1.46735,1.46755,139800000.0
2009-04-24 07:50:00,1.46745,1.46745,1.4666,1.4667,193800000.0
2009-04-24 07:51:00,1.4667,1.4667,1.4662,1.4663,85600000.0
2009-04-24 07:52:00,1.46625,1.46675,1.4662,1.46635,197300000.0
2009-04-24 07:53:00,1.4663,1.46675,1.4662,1.4663,239800000.0
2009-04-24 07:54:00,1.4664,1.46695,1.46565,1.4657,283800000.0
2009-04-24 07:55:00,1.4656,1.4659,1.4656,1.4657,142600000.0
2009-04-24 07:56:00,1.46585,1.4666,1.4658,1.4664,331400000.0
2009-04-24 07:57:00,1.4664,1.4668,1.46605,1.4667,416599998.0
2009-04-24 07:58:00,1.4667,1.4669,1.4665,1.4665,114600000.0
2009-04-24 07:59:00,1.4665,1.4665,1.4664,1.4664,333400000.0
2009-04-24 08:00:00,1.4666,1.4666,1.4658,1.46615,275856100.0
2009-04-24 08:01:00,1.46615,1.46615,1.4659,1.46605,118400000.0
2009-04-24 08:02:00,1.46605,1.46605,1.46575,1.46575,141400001.0
2009-04-24 08:03:00,1.4658,1.4659,1.46535,1.4655,169600000.0
2009-04-24 08:04:00,1.4655,1.46605,1.46515,1.4657,246600000.0
2009-04-24 08:05:00,1.4657,1.466,1.4652,1.4652,333400000.0
2009-04-24 08:06:00,1.4653,1.4653,1.4645,1.46485,299800000.0
2009-04-24 08:07:00,1.46485,1.46525,1.4647,1.4647,271200000.0
2009-04-24 08:08:00,1.4647,1.4654,1.46455,1.4654,218400000.0
2009-04-24 08:09:00,1.46535,1.4659,1.4653,1.4655,152400000.0
2009-04-24 08:10:00,1.4655,1.4658,1.4655,1.46575,175800000.0
2009-04-24 08:11:00,1.46575,1.46615,1.4657,1.46615,193400000.0
2009-04-24 08:12:00,1.46615,1.46625,1.46595,1.46615,211600000.0
2009-04-24 08:13:00,1.4662,1.4668,1.4662,1.46665,160200000.0
2009-04-24 08:14:00,1.46665,1.46725,1.46655,1.46725,404600000.0
2009-04-24 08:15:00,1.46725,1.46825,1.46695,1.4674,519600000.0
2009-04-24 08:16:00,1.4675,1.46755,1.46695,1.46705,242200001.0
2009-04-24 08:17:00,1.467,1.4671,1.4665,1.4666,201900000.0
2009-04-24 08:18:00,1.46645,1.46645,1.46605,1.46605,193800000.0
2009-04-24 08:19:00,1.4661,1.4665,1.466,1.4662,213371268.0
2009-04-24 08:20:00,1.46615,1.4667,1.46615,1.4667,156000000.0
2009-04-24 08:21:00,1.46665,1.46685,1.46655,1.4666,218600000.0
2009-04-24 08:22:00,1.4665,1.46655,1.4655,1.46555,362400000.0
2009-04-24 08:23:00,1.4659,1.46675,1.4658,1.46675,313800000.0
2009-04-24 08:24:00,1.4668,1.46715,1.4667,1.4667,229200000.0
2009-04-24 08:25:00,1.46665,1.46665,1.4663,1.4663,103800000.0
2009-04-24 08:26:00,1.4663,1.46635,1.4661,1.46635,120800000.0
2009-04-24 08:27:00,1.46635,1.46665,1.4663,1.4666,93000000.0
2009-04-24 08:28:00,1.46645,1.4665,1.46615,1.4662,202400000.0
2009-04-24 08:29:00,1.4662,1.4665,1.466,1.4662,408500000.0
2009-04-24 08:30:00,1.4661,1.4671,1.4661,1.46705,340400000.0
2009-04-24 08:31:00,1.467,1.46805,1.4669,1.4673,410000000.0
2009-04-24 08:32:00,1.4674,1.46805,1.46735,1.46805,293800000.0
2009-04-24 08:33:00,1.46805,1.46815,1.46775,1.4678,322000001.0
2009-04-24 08:34:00,1.4678,1.46785,1.46725,1.46735,358899999.0
2009-04-24 08:35:00,1.46745,1.46755,1.4673,1.46735,176800000.0
2009-04-24 08:36:00,1.4674,1.4682,1.46725,1.4682,213200000.0
2009-04-24 08:37:00,1.46805,1.4682,1.4676,1.4678,377800000.0
2009-04-24 08:38:00,1.4678,1.4681,1.46765,1.46805,240200000.0
2009-04-24 08:39:00,1.46805,1.46815,1.46775,1.46775,180400000.0
2009-04-24 08:40:00,1.46775,1.46775,1.46765,1.46765,141600000.0
2009-04-24 08:41:00,1.46765,1.46805,1.46765,1.468,120600000.0
2009-04-24 08:42:00,1.468,1.468,1.4677,1.4677,109400000.0
2009-04-24 08:43:00,1.4677,1.4678,1.46755,1.46775,179000000.0
2009-04-24 08:44:00,1.4678,1.46805,1.4677,1.46785,105600000.0
2009-04-24 08:45:00,1.4679,1.46825,1.46765,1.46765,133399999.0
2009-04-24 08:46:00,1.4678,1.4678,1.4676,1.4677,169800000.0
2009-04-24 08:47:00,1.46775,1.46775,1.4676,1.4677,94600000.0
2009-04-24 08:48:00,1.4677,1.46785,1.4676,1.4676,99200000.0
2009-04-24 08:49:00,1.4676,1.4676,1.4676,1.4676,44000000.0
2009-04-24 08:50:00,1.4676,1.4676,1.4674,1.4674,22800000.0
2009-04-24 08:51:00,1.4674,1.4675,1.4663,1.46635,192100000.0
2009-04-24 08:52:00,1.4664,1.46685,1.46625,1.4668,349799998.0
2009-04-24 08:53:00,1.46685,1.46685,1.466,1.46625,265100000.0
2009-04-24 08:54:00,1.4662,1.4662,1.46515,1.4654,306000000.0
2009-04-24 08:55:00,1.4654,1.4659,1.4652,1.46575,356600000.0
2009-04-24 08:56:00,1.4658,1.46585,1.46505,1.46515,373400000.0
2009-04-24 08:57:00,1.4651,1.4653,1.4647,1.4652,554600000.0
2009-04-24 08:58:00,1.4652,1.4656,1.4652,1.4653,244400000.0
2009-04-24 08:59:00,1.4653,1.4657,1.46525,1.4655,413000000.0
2009-04-24 09:00:00,1.46555,1.46565,1.46465,1.4649,259400000.0
2009-04-24 09:01:00,1.4649,1.46515,1.46435,1.46445,571800000.0
2009-04-24 09:02:00,1.4644,1.4652,1.46435,1.4652,274200000.0
2009-04-24 09:03:00,1.4652,1.4657,1.4645,1.4645,486800000.0
2009-04-24 09:04:00,1.46455,1.46475,1.4644,1.46465,374199999.0
2009-04-24 09:05:00,1.46465,1.4647,1.4628,1.46305,419199999.0
2009-04-24 09:06:00,1.46305,1.46395,1.46285,1.46285,509400000.0
2009-04-24 09:07:00,1.4629,1.4638,1.46285,1.46375,162400000.0
2009-04-24 09:08:00,1.46375,1.4639,1.4627,1.46315,371300000.0
2009-04-24 09:09:00,1.46315,1.46375,1.46315,1.4637,428900000.0
2009-04-24 09:10:00,1.46355,1.46435,1.46345,1.46425,207900000.0
2009-04-24 09:11:00,1.46425,1.46455,1.4641,1.46425,225100002.0
2009-04-24 09:12:00,1.4643,1.46485,1.46425,1.4646,314799999.0
2009-04-24 09:13:00,1.4646,1.4646,1.4636,1.4636,271310000.0
2009-04-24 09:14:00,1.4636,1.4638,1.4628,1.46285,343000001.0
2009-04-24 09:15:00,1.46285,1.4633,1.46265,1.46275,341700000.0
2009-04-24 09:16:00,1.46275,1.4632,1.46275,1.46285,304600000.0
2009-04-24 09:17:00,1.463,1.46365,1.46295,1.46325,338000000.0
2009-04-24 09:18:00,1.46325,1.46335,1.46295,1.46295,383400000.0
2009-04-24 09:19:00,1.463,1.46325,1.4625,1.46255,312400000.0
2009-04-24 09:20:00,1.46245,1.4633,1.46245,1.46315,660599999.0
2009-04-24 09:21:00,1.46325,1.4633,1.4625,1.46265,404500000.0
2009-04-24 09:22:00,1.46265,1.46335,1.4625,1.46255,550999999.0
2009-04-24 09:23:00,1.46255,1.463,1.46255,1.46265,214800000.0
2009-04-24 09:24:00,1.4627,1.46285,1.4625,1.4627,261800000.0
2009-04-24 09:25:00,1.4626,1.4632,1.4626,1.4632,444200000.0
2009-04-24 09:26:00,1.4632,1.4633,1.4628,1.4633,143200000.0
2009-04-24 09:27:00,1.4633,1.4638,1.463,1.463,361400000.0
2009-04-24 09:28:00,1.463,1.463,1.4626,1.4626,212800000.0
2009-04-24 09:29:00,1.4626,1.4628,1.4626,1.4628,404799999.0
2009-04-24 09:30:00,1.46275,1.4634,1.46275,1.46335,164000000.0
2009-04-24 09:31:00,1.46335,1.4638,1.46335,1.4636,73900000.0
2009-04-24 09:32:00,1.46365,1.46415,1.4636,1.4638,211400000.0
2009-04-24 09:33:00,1.4639,1.46485,1.4639,1.46445,307200000.0
2009-04-24 09:34:00,1.46445,1.46485,1.46385,1.46385,333200000.0
2009-04-24 09:35:00,1.46385,1.46395,1.46355,1.46375,371300000.0
2009-04-24 09:36:00,1.46375,1.4638,1.4635,1.4635,138200000.0
2009-04-24 09:37:00,1.46355,1.46355,1.4629,1.4632,297999999.0
2009-04-24 09:38:00,1.4632,1.4632,1.46275,1.46285,502899999.0
2009-04-24 09:39:00,1.4629,1.46315,1.4628,1.4628,298000000.0
2009-04-24 09:40:00,1.4628,1.4628,1.46135,1.46255,556999999.0
2009-04-24 09:41:00,1.4625,1.4629,1.4614,1.4616,645900002.0
2009-04-24 09:42:00,1.4617,1.46195,1.4613,1.46155,365500000.0
2009-04-24 09:43:00,1.46155,1.4617,1.4608,1.4616,511600001.0
2009-04-24 09:44:00,1.4616,1.46165,1.4608,1.4608,369596099.0
2009-04-24 09:45:00,1.46085,1.4616,1.46085,1.4616,229600000.0
2009-04-24 09:46:00,1.4616,1.46215,1.46155,1.46205,195799999.0
2009-04-24 09:47:00,1.46205,1.46215,1.46165,1.4621,442900002.0
2009-04-24 09:48:00,1.46195,1.46235,1.4618,1.46215,133000000.0
2009-04-24 09:49:00,1.46215,1.46215,1.462,1.4621,64400000.0
2009-04-24 09:50:00,1.4621,1.46255,1.4618,1.4625,376000000.0
2009-04-24 09:51:00,1.4625,1.46265,1.46215,1.46245,493000000.0
2009-04-24 09:52:00,1.46255,1.4628,1.4622,1.4627,674600000.0
2009-04-24 09:53:00,1.4627,1.4627,1.4622,1.4622,502999999.0
2009-04-24 09:54:00,1.46235,1.4626,1.4622,1.4626,389100003.0
2009-04-24 09:55:00,1.46265,1.46325,1.46265,1.46325,388200000.0
2009-04-24 09:56:00,1.4631,1.46315,1.46195,1.46195,514000001.0
2009-04-24 09:57:00,1.46195,1.462,1.4618,1.46185,328200001.0
2009-04-24 09:58:00,1.46195,1.46285,1.46195,1.46205,525899999.0
2009-04-24 09:59:00,1.46205,1.4623,1.46145,1.46155,319200000.0
2009-04-24 10:00:00,1.46155,1.4625,1.4614,1.4619,432500000.0
2009-04-24 10:01:00,1.46185,1.463,1.46165,1.4627,507899998.0
2009-04-24 10:02:00,1.4629,1.464,1.4624,1.464,486399998.0
2009-04-24 10:03:00,1.464,1.464,1.46295,1.4632,527896101.0
2009-04-24 10:04:00,1.46295,1.4636,1.4626,1.4627,351700000.0
2009-04-24 10:05:00,1.46265,1.4637,1.46265,1.4635,520000000.0
2009-04-24 10:06:00,1.4636,1.4642,1.46355,1.4641,395800000.0
2009-04-24 10:07:00,1.46415,1.46435,1.464,1.46405,247000000.0
2009-04-24 10:08:00,1.46405,1.4642,1.4637,1.4642,240600000.0
2009-04-24 10:09:00,1.4641,1.4648,1.46405,1.4647,229600000.0
2009-04-24 10:10:00,1.46475,1.465,1.4641,1.465,683699999.0
2009-04-24 10:11:00,1.4649,1.4649,1.4644,1.46475,443499999.0
2009-04-24 10:12:00,1.4648,1.4648,1.4644,1.4645,255200000.0
2009-04-24 10:13:00,1.4645,1.4646,1.46425,1.4643,324599999.0
2009-04-24 10:14:00,1.46435,1.46455,1.4638,1.4638,374700000.0
2009-04-24 10:15:00,1.4638,1.464,1.46375,1.4639,124800000.0
2009-04-24 10:16:00,1.4639,1.464,1.4637,1.4638,85700000.0
2009-04-24 10:17:00,1.46375,1.4649,1.46375,1.4648,288400000.0
2009-04-24 10:18:00,1.4648,1.46565,1.4648,1.4655,330000000.0
2009-04-24 10:19:00,1.4655,1.4655,1.46455,1.4647,527800000.0
2009-04-24 10:20:00,1.4647,1.46625,1.4647,1.46615,543200000.0
2009-04-24 10:21:00,1.46635,1.46645,1.46625,1.4664,384399998.0
2009-04-24 10:22:00,1.46635,1.4671,1.46625,1.46685,570500003.0
2009-04-24 10:23:00,1.46685,1.46745,1.46685,1.46695,469300001.0
2009-04-24 10:24:00,1.4668,1.46705,1.4665,1.4668,581200001.0
2009-04-24 10:25:00,1.4667,1.4672,1.46665,1.46675,431599999.0
2009-04-24 10:26:00,1.4668,1.46685,1.4664,1.46655,176200000.0
2009-04-24 10:27:00,1.46645,1.4665,1.46555,1.46555,406500000.0
2009-04-24 10:28:00,1.46555,1.46615,1.4655,1.4659,409699999.0
2009-04-24 10:29:00,1.4659,1.4667,1.46585,1.4666,312400000.0
2009-04-24 10:30:00,1.46645,1.46645,1.46333,1.4649,297796100.0
2009-04-24 10:31:00,1.4651,1.46545,1.46465,1.46485,376200000.0
2009-04-24 10:32:00,1.4647,1.4647,1.4639,1.46395,538600001.0
2009-04-24 10:33:00,1.46385,1.46385,1.46305,1.46355,643800003.0
2009-04-24 10:34:00,1.46355,1.46355,1.46195,1.46195,595100000.0
2009-04-24 10:35:00,1.46195,1.46195,1.4601,1.4601,574299999.0
2009-04-24 10:36:00,1.4601,1.46055,1.45995,1.4601,494296099.0
2009-04-24 10:37:00,1.46005,1.46155,1.4599,1.4615,476800000.0
2009-04-24 10:38:00,1.4616,1.46245,1.46125,1.4616,351896100.0
2009-04-24 10:39:00,1.4616,1.46205,1.4609,1.461,456200000.0
2009-04-24 10:40:00,1.46115,1.46165,1.46105,1.4614,225200000.0
2009-04-24 10:41:00,1.4613,1.4616,1.4598,1.46105,510199999.0
2009-04-24 10:42:00,1.4612,1.4613,1.46015,1.46125,451800000.0
2009-04-24 10:43:00,1.46165,1.46275,1.46165,1.46235,465600000.0
2009-04-24 10:44:00,1.46235,1.4631,1.46225,1.4628,318999999.0
2009-04-24 10:45:00,1.4628,1.4629,1.46215,1.46215,270400000.0
2009-04-24 10:46:00,1.4622,1.46295,1.4622,1.4628,248400000.0
2009-04-24 10:47:00,1.4628,1.46295,1.4624,1.4625,329800000.0
2009-04-24 10:48:00,1.4624,1.46295,1.4624,1.4627,148800000.0
2009-04-24 10:49:00,1.4627,1.4627,1.4623,1.4624,271699996.0
2009-04-24 10:50:00,1.4624,1.46265,1.46215,1.4624,422700000.0
2009-04-24 10:51:00,1.4623,1.4625,1.46195,1.4624,269199999.0
2009-04-24 10:52:00,1.4624,1.46295,1.46225,1.46295,303800002.0
2009-04-24 10:53:00,1.46295,1.46345,1.46265,1.46285,570100000.0
2009-04-24 10:54:00,1.46285,1.46285,1.46195,1.46205,258500000.0
2009-04-24 10:55:00,1.46215,1.46215,1.4614,1.4618,213100000.0
2009-04-24 10:56:00,1.4619,1.4619,1.4615,1.46165,385700000.0
2009-04-24 10:57:00,1.46185,1.4626,1.46185,1.4625,514600000.0
2009-04-24 10:58:00,1.4625,1.46255,1.462,1.462,266400000.0
2009-04-24 10:59:00,1.46225,1.46225,1.46175,1.46185,99000000.0
2009-04-24 11:00:00,1.4618,1.46205,1.46155,1.46195,383000000.0
2009-04-24 11:01:00,1.46195,1.46255,1.46185,1.46255,282800000.0
2009-04-24 11:02:00,1.46255,1.4629,1.4625,1.4628,216600000.0
2009-04-24 11:03:00,1.46285,1.46285,1.4626,1.4627,154600000.0
2009-04-24 11:04:00,1.4627,1.4627,1.4624,1.4625,260000000.0
2009-04-24 11:05:00,1.4625,1.4632,1.4625,1.463,308800000.0
2009-04-24 11:06:00,1.463,1.46365,1.463,1.46355,253300000.0
2009-04-24 11:07:00,1.46345,1.4637,1.46305,1.46325,166800000.0
2009-04-24 11:08:00,1.46335,1.4635,1.46315,1.46335,272000000.0
2009-04-24 11:09:00,1.4635,1.4639,1.4633,1.46375,306300000.0
2009-04-24 11:10:00,1.4638,1.4647,1.4638,1.4644,584600000.0
2009-04-24 11:11:00,1.4644,1.4644,1.46325,1.4633,334500000.0
2009-04-24 11:12:00,1.4632,1.4633,1.4629,1.4633,282500001.0
2009-04-24 11:13:00,1.46325,1.46405,1.4632,1.4636,285600000.0
2009-04-24 11:14:00,1.4636,1.4643,1.4635,1.4643,381000000.0
2009-04-24 11:15:00,1.4643,1.4644,1.4639,1.46395,205400000.0
2009-04-24 11:16:00,1.4639,1.46405,1.46355,1.46355,333600000.0
2009-04-24 11:17:00,1.4635,1.4637,1.4634,1.46355,418000000.0
2009-04-24 11:18:00,1.4636,1.4636,1.46335,1.4634,212800000.0
2009-04-24 11:19:00,1.46335,1.46365,1.46335,1.46355,160400000.0
2009-04-24 11:20:00,1.4635,1.4636,1.46335,1.4634,102000000.0
2009-04-24 11:21:00,1.46345,1.46405,1.46345,1.46365,213800000.0
2009-04-24 11:22:00,1.46365,1.46415,1.46355,1.46405,324000001.0
2009-04-24 11:23:00,1.46405,1.4646,1.46405,1.4642,323600000.0
2009-04-24 11:24:00,1.4642,1.4642,1.4627,1.46275,158999999.0
2009-04-24 11:25:00,1.46275,1.46275,1.46275,1.46275,22400000.0
2009-04-24 11:26:00,1.46257,1.46282,1.4617,1.46199,557199998.0
2009-04-24 11:27:00,1.4623,1.4623,1.46215,1.46215,46200000.0
2009-04-24 11:28:00,1.46215,1.46275,1.4615,1.4615,347388300.0
2009-04-24 11:29:00,1.4613,1.4619,1.46125,1.46175,391500000.0
2009-04-24 11:30:00,1.4618,1.46255,1.46175,1.4621,193000000.0
2009-04-24 11:31:00,1.4621,1.46235,1.4619,1.46235,216600000.0
2009-04-24 11:32:00,1.46235,1.4626,1.46235,1.4626,122600000.0
2009-04-24 11:33:00,1.4626,1.46275,1.46205,1.46215,380200000.0
2009-04-24 11:34:00,1.4622,1.46225,1.46095,1.46115,629699996.0
2009-04-24 11:35:00,1.4611,1.46125,1.46105,1.46115,399800000.0
2009-04-24 11:36:00,1.4613,1.4629,1.4613,1.46205,329600000.0
2009-04-24 11:37:00,1.46205,1.46395,1.46205,1.46395,679400000.0
2009-04-24 11:38:00,1.4638,1.4656,1.46375,1.46555,477600000.0
2009-04-24 11:39:00,1.4658,1.4664,1.46455,1.4648,496599999.0
2009-04-24 11:40:00,1.4649,1.465,1.46425,1.46425,606299999.0
2009-04-24 11:41:00,1.46425,1.4645,1.464,1.46445,360000000.0
2009-04-24 11:42:00,1.46445,1.46445,1.4636,1.4637,312800000.0
2009-04-24 11:43:00,1.4636,1.464,1.46355,1.4636,486800000.0
2009-04-24 11:44:00,1.4637,1.46375,1.46275,1.4628,396000000.0
2009-04-24 11:45:00,1.4628,1.463,1.4626,1.463,332599999.0
2009-04-24 11:46:00,1.463,1.4636,1.46295,1.46345,433800000.0
2009-04-24 11:47:00,1.4634,1.46345,1.46295,1.46295,402200000.0
2009-04-24 11:48:00,1.46295,1.4638,1.46295,1.4636,576700000.0
2009-04-24 11:49:00,1.46365,1.46365,1.46255,1.46265,339600000.0
2009-04-24 11:50:00,1.4627,1.463,1.4627,1.46295,312000000.0
2009-04-24 11:51:00,1.46295,1.46305,1.46265,1.46295,335100000.0
2009-04-24 11:52:00,1.46285,1.4629,1.46265,1.46285,232000000.0
2009-04-24 11:53:00,1.46285,1.46335,1.4627,1.4632,311200000.0
2009-04-24 11:54:00,1.4632,1.4632,1.46205,1.46205,439800000.0
2009-04-24 11:55:00,1.46205,1.46205,1.46035,1.4606,517113000.0
2009-04-24 11:56:00,1.46075,1.4612,1.46075,1.46105,459000001.0
2009-04-24 11:57:00,1.461,1.461,1.45965,1.46055,561200000.0
2009-04-24 11:58:00,1.4606,1.46065,1.46035,1.46045,330300000.0
2009-04-24 11:59:00,1.46045,1.46125,1.46045,1.46125,164600000.0
2009-04-24 12:00:00,1.46115,1.4619,1.4611,1.4613,423700000.0
2009-04-24 12:01:00,1.4613,1.46175,1.46105,1.4617,306400000.0
2009-04-24 12:02:00,1.4617,1.462,1.4614,1.4616,375099998.0
2009-04-24 12:03:00,1.46165,1.46165,1.4615,1.46155,157000000.0
2009-04-24 12:04:00,1.46155,1.46155,1.4615,1.4615,89600000.0
2009-04-24 12:05:00,1.46145,1.46175,1.46145,1.46175,222600000.0
2009-04-24 12:06:00,1.4617,1.4617,1.461,1.461,222800000.0
2009-04-24 12:07:00,1.461,1.4612,1.461,1.461,274799998.0
2009-04-24 12:08:00,1.461,1.4613,1.461,1.4612,197600000.0
2009-04-24 12:09:00,1.4613,1.4616,1.4612,1.46155,240600000.0
2009-04-24 12:10:00,1.46155,1.46155,1.46115,1.4615,266800000.0
2009-04-24 12:11:00,1.4614,1.4615,1.46115,1.46125,143000000.0
2009-04-24 12:12:00,1.46125,1.46125,1.4612,1.46125,109600000.0
2009-04-24 12:13:00,1.46125,1.46125,1.4609,1.46095,163200000.0
2009-04-24 12:14:00,1.46095,1.46115,1.46095,1.46095,232000000.0
2009-04-24 12:15:00,1.461,1.46105,1.4608,1.4609,366799999.0
2009-04-24 12:16:00,1.4609,1.4609,1.46045,1.4606,175000000.0
2009-04-24 12:17:00,1.4605,1.46065,1.46045,1.46065,177000000.0
2009-04-24 12:18:00,1.45995,1.46035,1.45965,1.46025,440200000.0
2009-04-24 12:19:00,1.46025,1.4606,1.45955,1.4596,285400000.0
2009-04-24 12:20:00,1.45975,1.46025,1.45955,1.46015,342800000.0
2009-04-24 12:21:00,1.4601,1.4605,1.4601,1.4602,499400000.0
2009-04-24 12:22:00,1.4602,1.4603,1.46005,1.4601,178800000.0
2009-04-24 12:23:00,1.4602,1.46025,1.45975,1.45975,317800000.0
2009-04-24 12:24:00,1.4598,1.4603,1.4596,1.4599,206300000.0
2009-04-24 12:25:00,1.45985,1.4602,1.45985,1.4599,225200000.0
2009-04-24 12:26:00,1.46,1.46005,1.45985,1.4599,201199999.0
2009-04-24 12:27:00,1.45995,1.4601,1.45975,1.4599,344400000.0
2009-04-24 12:28:00,1.4599,1.4599,1.4593,1.4593,992000004.0
2009-04-24 12:29:00,1.4594,1.45965,1.4592,1.4594,563400001.0
2009-04-24 12:30:00,1.4595,1.4599,1.4595,1.4598,350200000.0
2009-04-24 12:31:00,1.4599,1.46005,1.4596,1.4599,270600000.0
2009-04-24 12:32:00,1.4599,1.4607,1.45985,1.46065,340200000.0
2009-04-24 12:33:00,1.46065,1.4608,1.46055,1.46065,484200000.0
2009-04-24 12:34:00,1.46075,1.4609,1.4601,1.46055,555800000.0
2009-04-24 12:35:00,1.4602,1.4607,1.4602,1.46055,576800004.0
2009-04-24 12:36:00,1.4605,1.46055,1.4603,1.4604,96800000.0
2009-04-24 12:37:00,1.46035,1.46175,1.4603,1.4617,350600000.0
2009-04-24 12:38:00,1.4617,1.4623,1.46165,1.4622,443600000.0
2009-04-24 12:39:00,1.46235,1.4625,1.4617,1.4621,642999998.0
2009-04-24 12:40:00,1.4621,1.46275,1.4621,1.4626,219500001.0
2009-04-24 12:41:00,1.4626,1.46265,1.4622,1.4622,336300000.0
2009-04-24 12:42:00,1.46225,1.4632,1.46215,1.46315,564099999.0
2009-04-24 12:43:00,1.46315,1.46335,1.46255,1.4628,449800000.0
2009-04-24 12:44:00,1.46275,1.46295,1.4624,1.4629,575400014.0
2009-04-24 12:45:00,1.46285,1.4631,1.46285,1.46305,636400004.0
2009-04-24 12:46:00,1.46305,1.4633,1.46305,1.46305,86200000.0
2009-04-24 12:47:00,1.46305,1.46325,1.4629,1.46295,770799997.0
2009-04-24 12:48:00,1.46295,1.46295,1.4621,1.4621,668400000.0
2009-04-24 12:49:00,1.4621,1.46255,1.4621,1.4621,357800000.0
2009-04-24 12:50:00,1.46215,1.4624,1.4621,1.46235,419400000.0
2009-04-24 12:51:00,1.46235,1.46235,1.46195,1.4623,206999999.0
2009-04-24 12:52:00,1.4623,1.46265,1.46205,1.46265,215800000.0
2009-04-24 12:53:00,1.4626,1.46275,1.46245,1.46265,273399999.0
2009-04-24 12:54:00,1.46265,1.46265,1.46195,1.46195,344900000.0
2009-04-24 12:55:00,1.4618,1.4625,1.4617,1.4622,330400000.0
2009-04-24 12:56:00,1.46215,1.4622,1.462,1.46205,242000000.0
2009-04-24 12:57:00,1.46205,1.4622,1.4618,1.4618,205200000.0
2009-04-24 12:58:00,1.4618,1.462,1.46145,1.462,319200001.0
2009-04-24 12:59:00,1.46195,1.46195,1.46145,1.46145,443199999.0
2009-04-24 13:00:00,1.4615,1.463,1.4613,1.4627,520300000.0
2009-04-24 13:01:00,1.4627,1.4629,1.46185,1.46185,549200000.0
2009-04-24 13:02:00,1.46185,1.46185,1.4615,1.4618,482399999.0
2009-04-24 13:03:00,1.4618,1.4618,1.46155,1.4616,266800000.0
2009-04-24 13:04:00,1.4616,1.46165,1.46115,1.46115,401200000.0
2009-04-24 13:05:00,1.46115,1.46125,1.461,1.46125,418200001.0
2009-04-24 13:06:00,1.4613,1.4617,1.4611,1.4615,441000000.0
2009-04-24 13:07:00,1.4615,1.4623,1.4615,1.4623,512500002.0
2009-04-24 13:08:00,1.4623,1.46235,1.46175,1.46195,349300000.0
2009-04-24 13:09:00,1.4619,1.46235,1.46155,1.46205,290100000.0
2009-04-24 13:10:00,1.462,1.46245,1.4618,1.462,552800000.0
2009-04-24 13:11:00,1.462,1.46225,1.4617,1.4618,582000003.0
2009-04-24 13:12:00,1.4618,1.462,1.4614,1.4615,642799999.0
2009-04-24 13:13:00,1.4615,1.46185,1.46125,1.4613,450000000.0
2009-04-24 13:14:00,1.46135,1.4617,1.4613,1.4615,168600000.0
2009-04-24 13:15:00,1.46145,1.46245,1.46135,1.4623,266600000.0
2009-04-24 13:16:00,1.4623,1.46245,1.46155,1.4616,283200000.0
2009-04-24 13:17:00,1.4616,1.4619,1.4615,1.46185,458800000.0
2009-04-24 13:18:00,1.4618,1.4618,1.46135,1.4616,428800000.0
2009-04-24 13:19:00,1.4616,1.46175,1.46155,1.46155,154400000.0
2009-04-24 13:20:00,1.46155,1.4618,1.46105,1.4617,369000000.0
2009-04-24 13:21:00,1.4617,1.46175,1.4611,1.4611,457000001.0
2009-04-24 13:22:00,1.4611,1.46115,1.4606,1.46085,376400000.0
2009-04-24 13:23:00,1.4608,1.462,1.4608,1.46195,498000000.0
2009-04-24 13:24:00,1.4619,1.462,1.46135,1.4615,406700000.0
2009-04-24 13:25:00,1.4615,1.46175,1.4608,1.46085,523599999.0
2009-04-24 13:26:00,1.4609,1.4618,1.4608,1.46145,512999999.0
2009-04-24 13:27:00,1.46105,1.4612,1.46075,1.4608,272500000.0
2009-04-24 13:28:00,1.46085,1.4613,1.46085,1.4613,251000000.0
2009-04-24 13:29:00,1.4614,1.4615,1.461,1.46105,263300000.0
2009-04-24 13:30:00,1.46105,1.4615,1.46105,1.46145,263400000.0
2009-04-24 13:31:00,1.4615,1.4615,1.4604,1.4606,383800000.0
2009-04-24 13:32:00,1.4607,1.4607,1.46005,1.4601,137700000.0
2009-04-24 13:33:00,1.4601,1.46045,1.46005,1.4602,358599999.0
2009-04-24 13:34:00,1.46025,1.4603,1.46,1.4601,283800000.0
2009-04-24 13:35:00,1.4602,1.4606,1.4602,1.46045,371200000.0
2009-04-24 13:36:00,1.46065,1.46105,1.46055,1.46105,279600001.0
2009-04-24 13:37:00,1.46105,1.4616,1.46105,1.46145,367400000.0
2009-04-24 13:38:00,1.46145,1.46145,1.46095,1.46115,519000000.0
2009-04-24 13:39:00,1.46115,1.46165,1.4601,1.4605,460200001.0
2009-04-24 13:40:00,1.4603,1.4604,1.45875,1.4592,535800000.0
2009-04-24 13:41:00,1.45935,1.45975,1.45895,1.45915,444599999.0
2009-04-24 13:42:00,1.45915,1.4605,1.45915,1.45935,461799998.0
2009-04-24 13:43:00,1.45925,1.4594,1.4586,1.45865,585800000.0
2009-04-24 13:44:00,1.45855,1.4592,1.45855,1.4591,417400000.0
2009-04-24 13:45:00,1.4591,1.4593,1.4587,1.45875,500100000.0
2009-04-24 13:46:00,1.45875,1.4591,1.4587,1.45895,250200001.0
2009-04-24 13:47:00,1.45895,1.45915,1.45895,1.45905,505000000.0
2009-04-24 13:48:00,1.45915,1.45945,1.45885,1.45905,414100002.0
2009-04-24 13:49:00,1.4589,1.4596,1.45885,1.4596,258800000.0
2009-04-24 13:50:00,1.4596,1.45975,1.4595,1.45975,249200000.0
2009-04-24 13:51:00,1.4597,1.45975,1.4592,1.45935,460999998.0
2009-04-24 13:52:00,1.45935,1.45945,1.45885,1.4591,262400000.0
2009-04-24 13:53:00,1.45915,1.4595,1.4591,1.45925,316200000.0
2009-04-24 13:54:00,1.45935,1.4594,1.4591,1.4592,460499999.0
2009-04-24 13:55:00,1.4592,1.45925,1.45755,1.4576,674900000.0
2009-04-24 13:56:00,1.45765,1.45945,1.45765,1.45885,822999998.0
2009-04-24 13:57:00,1.45875,1.45905,1.45855,1.459,594800001.0
2009-04-24 13:58:00,1.459,1.459,1.45835,1.45845,480999999.0
2009-04-24 13:59:00,1.45845,1.45895,1.4584,1.4588,539199999.0
2009-04-24 14:00:00,1.4588,1.45895,1.45865,1.45875,629000000.0
2009-04-24 14:01:00,1.45875,1.45915,1.45865,1.45915,379200000.0
2009-04-24 14:02:00,1.45905,1.45955,1.45875,1.45915,466400000.0
2009-04-24 14:03:00,1.45915,1.45925,1.45895,1.45915,375400000.0
2009-04-24 14:04:00,1.4592,1.4593,1.4589,1.45915,81900000.0
2009-04-24 14:05:00,1.45905,1.45905,1.4585,1.4585,297200000.0
2009-04-24 14:06:00,1.45855,1.4595,1.45855,1.4594,628399999.0
2009-04-24 14:07:00,1.4594,1.45955,1.4588,1.45905,459700001.0
2009-04-24 14:08:00,1.4589,1.4593,1.45885,1.45915,609199998.0
2009-04-24 14:09:00,1.45915,1.45915,1.45895,1.45905,375399998.0
2009-04-24 14:10:00,1.45905,1.45925,1.459,1.4591,370000002.0
2009-04-24 14:11:00,1.45915,1.461,1.45915,1.46095,585199999.0
2009-04-24 14:12:00,1.46105,1.46225,1.46105,1.46135,489000000.0
2009-04-24 14:13:00,1.46145,1.46175,1.46125,1.46155,477400000.0
2009-04-24 14:14:00,1.46155,1.46165,1.46035,1.46045,569599999.0
2009-04-24 14:15:00,1.46045,1.4613,1.46035,1.4606,338800000.0
2009-04-24 14:16:00,1.46065,1.4608,1.4606,1.46075,310800000.0
2009-04-24 14:17:00,1.46075,1.4608,1.46055,1.4606,392399999.0
2009-04-24 14:18:00,1.4606,1.46065,1.45975,1.4605,436000000.0
2009-04-24 14:19:00,1.46045,1.46085,1.46045,1.4605,243800000.0
2009-04-24 14:20:00,1.4605,1.4605,1.46005,1.46025,494800000.0
2009-04-24 14:21:00,1.46025,1.4611,1.4602,1.46105,266200000.0
2009-04-24 14:22:00,1.46105,1.46165,1.46095,1.4616,321599998.0
2009-04-24 14:23:00,1.46165,1.4618,1.46145,1.46145,335000000.0
2009-04-24 14:24:00,1.46145,1.46145,1.4609,1.46115,342200000.0
2009-04-24 14:25:00,1.4611,1.46115,1.4608,1.461,422400000.0
2009-04-24 14:26:00,1.461,1.4617,1.461,1.4615,354000000.0
2009-04-24 14:27:00,1.46125,1.4614,1.46125,1.46135,105600000.0
2009-04-24 14:28:00,1.46135,1.46165,1.46135,1.4614,342400000.0
2009-04-24 14:29:00,1.4614,1.4614,1.46085,1.46095,187200000.0
2009-04-24 14:30:00,1.46095,1.46215,1.4609,1.4613,390000000.0
2009-04-24 14:31:00,1.4612,1.46155,1.46095,1.46135,344400000.0
2009-04-24 14:32:00,1.4615,1.46295,1.46135,1.46285,550400000.0
2009-04-24 14:33:00,1.46275,1.46275,1.46145,1.46145,611200000.0
2009-04-24 14:34:00,1.4615,1.46205,1.46135,1.46175,736000000.0
2009-04-24 14:35:00,1.4618,1.46225,1.46175,1.46225,605200000.0
2009-04-24 14:36:00,1.46225,1.46305,1.46215,1.4624,612400000.0
2009-04-24 14:37:00,1.4625,1.4625,1.4614,1.46215,744000000.0
2009-04-24 14:38:00,1.46215,1.46215,1.46115,1.46145,664300000.0
2009-04-24 14:39:00,1.4615,1.46195,1.4612,1.46195,627000000.0
2009-04-24 14:40:00,1.46195,1.46205,1.4614,1.46205,519800000.0
2009-04-24 14:41:00,1.4621,1.46245,1.46205,1.4622,601600000.0
2009-04-24 14:42:00,1.462,1.46255,1.46195,1.46255,499200000.0
2009-04-24 14:43:00,1.46245,1.46275,1.46185,1.46185,678400000.0
2009-04-24 14:44:00,1.46185,1.4621,1.4612,1.4619,659000000.0
2009-04-24 14:45:00,1.46185,1.46335,1.46185,1.46265,658800000.0
2009-04-24 14:46:00,1.46265,1.4651,1.46265,1.46495,677200000.0
2009-04-24 14:47:00,1.46495,1.46755,1.46465,1.4667,870000000.0
2009-04-24 14:48:00,1.4667,1.46915,1.4667,1.4675,970000000.0
2009-04-24 14:49:00,1.4675,1.46775,1.46705,1.4671,523200000.0
2009-04-24 14:50:00,1.46705,1.4674,1.46645,1.4674,705000000.0
2009-04-24 14:51:00,1.46755,1.46785,1.4671,1.4673,370000000.0
2009-04-24 14:52:00,1.46725,1.4675,1.46715,1.46715,251200000.0
2009-04-24 14:53:00,1.4671,1.46935,1.46705,1.4693,607400000.0
2009-04-24 14:54:00,1.46935,1.47035,1.4687,1.4691,680900001.0
2009-04-24 14:55:00,1.46905,1.4696,1.46885,1.46925,680400001.0
2009-04-24 14:56:00,1.46925,1.46925,1.4687,1.4687,543200000.0
2009-04-24 14:57:00,1.4688,1.46895,1.4676,1.4676,412200000.0
2009-04-24 14:58:00,1.46755,1.46815,1.4674,1.46805,514999999.0
2009-04-24 14:59:00,1.46805,1.46815,1.46775,1.46795,549599995.0
2009-04-24 15:00:00,1.46795,1.4686,1.46795,1.4684,463200000.0
2009-04-24 15:01:00,1.4685,1.46875,1.4682,1.46865,632199999.0
2009-04-24 15:02:00,1.4687,1.46875,1.4678,1.46795,620399999.0
2009-04-24 15:03:00,1.46795,1.46845,1.46785,1.4683,482800000.0
2009-04-24 15:04:00,1.46825,1.46845,1.46775,1.46775,476399999.0
2009-04-24 15:05:00,1.4678,1.4686,1.46765,1.46815,456200000.0
2009-04-24 15:06:00,1.46815,1.4688,1.46815,1.4688,369400000.0
2009-04-24 15:07:00,1.4688,1.46915,1.46835,1.4689,631399999.0
2009-04-24 15:08:00,1.4689,1.46975,1.46875,1.4697,457000000.0
2009-04-24 15:09:00,1.4698,1.47105,1.46945,1.47105,538200000.0
2009-04-24 15:10:00,1.47105,1.4726,1.47105,1.4718,639600000.0
2009-04-24 15:11:00,1.47165,1.4718,1.47105,1.47125,638499998.0
2009-04-24 15:12:00,1.47115,1.4716,1.47115,1.47135,467600002.0
2009-04-24 15:13:00,1.47145,1.4721,1.47115,1.47175,506599999.0
2009-04-24 15:14:00,1.4717,1.4727,1.4717,1.47255,711700001.0
2009-04-24 15:15:00,1.47255,1.4729,1.47175,1.47185,386000000.0
2009-04-24 15:16:00,1.47195,1.4721,1.47095,1.4715,337600000.0
2009-04-24 15:17:00,1.47165,1.474,1.47165,1.4732,552699999.0
2009-04-24 15:18:00,1.47315,1.47315,1.4722,1.47255,441800000.0
2009-04-24 15:19:00,1.4725,1.4738,1.47225,1.4732,615000002.0
2009-04-24 15:20:00,1.4733,1.474,1.4732,1.474,350600001.0
2009-04-24 15:21:00,1.47395,1.4741,1.47325,1.4733,462200001.0
2009-04-24 15:22:00,1.4733,1.47375,1.47275,1.4728,609600000.0
2009-04-24 15:23:00,1.4729,1.4732,1.47275,1.4731,298100000.0
2009-04-24 15:24:00,1.4731,1.4733,1.47275,1.47305,418800000.0
2009-04-24 15:25:00,1.473,1.47305,1.47215,1.47235,601600000.0
2009-04-24 15:26:00,1.47235,1.4725,1.47155,1.4716,437750000.0
2009-04-24 15:27:00,1.4716,1.47175,1.47155,1.47165,239200000.0
2009-04-24 15:28:00,1.47165,1.47295,1.47165,1.47275,316800000.0
2009-04-24 15:29:00,1.47275,1.4729,1.47225,1.4723,407199999.0
2009-04-24 15:30:00,1.4723,1.4727,1.472,1.47255,490199999.0
2009-04-24 15:31:00,1.47255,1.4734,1.47235,1.4734,410800000.0
2009-04-24 15:32:00,1.4734,1.4736,1.4729,1.47345,319600000.0
2009-04-24 15:33:00,1.47345,1.4765,1.47345,1.47595,560900002.0
2009-04-24 15:34:00,1.47585,1.47595,1.4748,1.47525,938800000.0
2009-04-24 15:35:00,1.4751,1.4754,1.47435,1.47485,670099998.0
2009-04-24 15:36:00,1.4749,1.4751,1.47445,1.4749,413900001.0
2009-04-24 15:37:00,1.4749,1.4754,1.47405,1.47405,473800000.0
2009-04-24 15:38:00,1.4742,1.47475,1.47405,1.47465,442600000.0
2009-04-24 15:39:00,1.4747,1.47485,1.4742,1.4745,635900000.0
2009-04-24 15:40:00,1.47435,1.47505,1.47415,1.47435,684999999.0
2009-04-24 15:41:00,1.47435,1.4745,1.47385,1.4739,315300002.0
2009-04-24 15:42:00,1.4739,1.4739,1.4735,1.4739,376600000.0
2009-04-24 15:43:00,1.4738,1.4738,1.47315,1.4732,634800003.0
2009-04-24 15:44:00,1.4732,1.47375,1.47285,1.47375,512800000.0
2009-04-24 15:45:00,1.47375,1.474,1.4726,1.4728,565800000.0
2009-04-24 15:46:00,1.47275,1.47305,1.47215,1.47285,615199999.0
2009-04-24 15:47:00,1.47305,1.4736,1.4729,1.473,511800001.0
2009-04-24 15:48:00,1.473,1.47365,1.47245,1.47355,749999993.0
2009-04-24 15:49:00,1.4736,1.47405,1.47355,1.47385,525499999.0
2009-04-24 15:50:00,1.47385,1.4747,1.4738,1.47445,548600000.0
2009-04-24 15:51:00,1.47445,1.4746,1.47405,1.4743,716999998.0
2009-04-24 15:52:00,1.4743,1.4747,1.47405,1.4742,548999999.0
2009-04-24 15:53:00,1.4742,1.4749,1.4739,1.47445,530900000.0
2009-04-24 15:54:00,1.47445,1.4746,1.4739,1.47405,732599999.0
2009-04-24 15:55:00,1.47405,1.4746,1.47385,1.4746,565799998.0
2009-04-24 15:56:00,1.47465,1.47525,1.4745,1.4749,702000000.0
2009-04-24 15:57:00,1.47485,1.47545,1.47465,1.4754,527599998.0
2009-04-24 15:58:00,1.47535,1.4754,1.4751,1.47525,701399998.0
2009-04-24 15:59:00,1.4752,1.4754,1.4747,1.47505,544500000.0
2009-04-24 16:00:00,1.47515,1.4757,1.47515,1.4754,521600000.0
2009-04-24 16:01:00,1.47535,1.4773,1.47535,1.477,496400000.0
2009-04-24 16:02:00,1.4772,1.4773,1.47675,1.47685,583800000.0
2009-04-24 16:03:00,1.47685,1.47695,1.476,1.47605,556600000.0
2009-04-24 16:04:00,1.47605,1.47625,1.47565,1.47565,614000001.0
2009-04-24 16:05:00,1.4757,1.47665,1.4757,1.4766,430800000.0
2009-04-24 16:06:00,1.4766,1.47665,1.476,1.47615,470200001.0
2009-04-24 16:07:00,1.47605,1.47605,1.47495,1.47495,589900000.0
2009-04-24 16:08:00,1.47495,1.4754,1.47435,1.4752,562999998.0
2009-04-24 16:09:00,1.4754,1.4754,1.4743,1.47445,604200000.0
2009-04-24 16:10:00,1.47445,1.4746,1.4739,1.47395,534399998.0
2009-04-24 16:11:00,1.47395,1.4741,1.47345,1.47345,540599999.0
2009-04-24 16:12:00,1.47345,1.47365,1.4733,1.47345,609400000.0
2009-04-24 16:13:00,1.4734,1.4735,1.47235,1.47245,550399999.0
2009-04-24 16:14:00,1.4723,1.4731,1.47225,1.47275,471099999.0
2009-04-24 16:15:00,1.4728,1.4729,1.472,1.47265,413400000.0
2009-04-24 16:16:00,1.47265,1.4729,1.47245,1.4727,279200000.0
2009-04-24 16:17:00,1.4727,1.47305,1.4721,1.47275,725900000.0
2009-04-24 16:18:00,1.47285,1.4737,1.4728,1.4733,547199999.0
2009-04-24 16:19:00,1.47325,1.4739,1.473,1.47375,776200000.0
2009-04-24 16:20:00,1.47395,1.47395,1.47205,1.47225,563800000.0
2009-04-24 16:21:00,1.47225,1.4725,1.4704,1.4704,869600000.0
2009-04-24 16:22:00,1.47035,1.4712,1.4702,1.471,550000000.0
2009-04-24 16:23:00,1.47095,1.4718,1.47065,1.4712,497900000.0
2009-04-24 16:24:00,1.47125,1.47155,1.4704,1.47075,659599999.0
2009-04-24 16:25:00,1.47075,1.47205,1.4706,1.4715,867399999.0
2009-04-24 16:26:00,1.4715,1.4719,1.47135,1.47145,599799998.0
2009-04-24 16:27:00,1.4715,1.47155,1.4707,1.47105,548399999.0
2009-04-24 16:28:00,1.47095,1.47175,1.4709,1.4717,421200000.0
2009-04-24 16:29:00,1.4717,1.47205,1.47115,1.4715,745100000.0
2009-04-24 16:30:00,1.4715,1.47185,1.4715,1.47165,505300000.0
2009-04-24 16:31:00,1.47165,1.4717,1.471,1.47115,802599999.0
2009-04-24 16:32:00,1.4712,1.4726,1.4712,1.47255,671999998.0
2009-04-24 16:33:00,1.47255,1.47255,1.472,1.47215,732800002.0
2009-04-24 16:34:00,1.47215,1.47265,1.47205,1.47255,724199997.0
2009-04-24 16:35:00,1.47255,1.4733,1.4723,1.473,593500000.0
2009-04-24 16:36:00,1.473,1.4735,1.4722,1.4724,659800000.0
2009-04-24 16:37:00,1.4724,1.4726,1.47175,1.4718,408300000.0
2009-04-24 16:38:00,1.47175,1.47175,1.4713,1.4715,569200000.0
2009-04-24 16:39:00,1.47145,1.47165,1.47115,1.47125,460100000.0
2009-04-24 16:40:00,1.471,1.47125,1.471,1.47115,114000000.0
2009-04-24 16:41:00,1.4712,1.4713,1.4706,1.4712,343400001.0
2009-04-24 16:42:00,1.4712,1.47125,1.4705,1.47055,350599999.0
2009-04-24 16:43:00,1.4704,1.47045,1.4701,1.4702,618200000.0
2009-04-24 16:44:00,1.4702,1.47065,1.4701,1.47035,648200001.0
2009-04-24 16:45:00,1.47035,1.47035,1.46975,1.47005,650000001.0
2009-04-24 16:46:00,1.47,1.4706,1.47,1.4704,530800000.0
2009-04-24 16:47:00,1.4705,1.4705,1.4699,1.47015,317600001.0
2009-04-24 16:48:00,1.4703,1.4707,1.47025,1.47055,283000000.0
2009-04-24 16:49:00,1.4705,1.4711,1.4705,1.4705,307200000.0
2009-04-24 16:50:00,1.4706,1.47085,1.47055,1.4707,186800000.0
2009-04-24 16:51:00,1.4707,1.4708,1.47,1.47025,565400000.0
2009-04-24 16:52:00,1.47025,1.47075,1.47015,1.4702,511199999.0
2009-04-24 16:53:00,1.4702,1.4706,1.47015,1.4705,412000000.0
2009-04-24 16:54:00,1.4705,1.47065,1.47045,1.4706,246800000.0
2009-04-24 16:55:00,1.4706,1.47095,1.47055,1.4708,471200000.0
2009-04-24 16:56:00,1.4708,1.4708,1.4706,1.47065,208200000.0
2009-04-24 16:57:00,1.47065,1.47145,1.47045,1.47145,680000000.0
2009-04-24 16:58:00,1.47125,1.472,1.471,1.4716,899200000.0
2009-04-24 16:59:00,1.4716,1.4718,1.47075,1.4715,875199997.0
2009-04-24 17:00:00,1.47155,1.47155,1.4708,1.47115,838999996.0
2009-04-24 17:01:00,1.4712,1.4716,1.4711,1.47135,611999999.0
2009-04-24 17:02:00,1.47125,1.4715,1.471,1.4711,369800001.0
2009-04-24 17:03:00,1.4711,1.4712,1.4705,1.47055,564600000.0
2009-04-24 17:04:00,1.47055,1.4713,1.47055,1.4709,580400001.0
2009-04-24 17:05:00,1.4708,1.4714,1.4708,1.47105,589400000.0
2009-04-24 17:06:00,1.47105,1.47105,1.47065,1.47075,431600000.0
2009-04-24 17:07:00,1.47075,1.47085,1.47055,1.47055,417599998.0
2009-04-24 17:08:00,1.47055,1.4709,1.4705,1.4708,373000000.0
2009-04-24 17:09:00,1.4708,1.4712,1.47075,1.47115,366800000.0
2009-04-24 17:10:00,1.47115,1.4713,1.47095,1.4712,270800001.0
2009-04-24 17:11:00,1.47125,1.47145,1.4709,1.47135,439499998.0
2009-04-24 17:12:00,1.47135,1.4714,1.47065,1.4707,417300000.0
2009-04-24 17:13:00,1.4707,1.47095,1.47065,1.47095,579400000.0
2009-04-24 17:14:00,1.47085,1.4711,1.47055,1.4706,696400000.0
2009-04-24 17:15:00,1.47065,1.4711,1.47045,1.4708,417000000.0
2009-04-24 17:16:00,1.4709,1.47135,1.4709,1.47115,453000000.0
2009-04-24 17:17:00,1.47115,1.47165,1.4711,1.47155,219800000.0
2009-04-24 17:18:00,1.4716,1.4721,1.4714,1.47185,491500001.0
2009-04-24 17:19:00,1.47165,1.47175,1.47115,1.47135,343400000.0
2009-04-24 17:20:00,1.47135,1.47155,1.47095,1.471,507800001.0
2009-04-24 17:21:00,1.471,1.47135,1.47085,1.47125,627200000.0
2009-04-24 17:22:00,1.47125,1.4714,1.47095,1.4714,683999998.0
2009-04-24 17:23:00,1.4714,1.47165,1.47105,1.47135,567400000.0
2009-04-24 17:24:00,1.4713,1.47135,1.4708,1.4713,453000000.0
2009-04-24 17:25:00,1.47115,1.4717,1.471,1.47165,607400000.0
2009-04-24 17:26:00,1.47165,1.47175,1.4709,1.47095,650000000.0
2009-04-24 17:27:00,1.47105,1.4712,1.4705,1.4707,564200000.0
2009-04-24 17:28:00,1.4707,1.47095,1.4706,1.4708,466400000.0
2009-04-24 17:29:00,1.47075,1.4716,1.47065,1.4714,782800000.0
2009-04-24 17:30:00,1.47145,1.4715,1.47085,1.47105,605400000.0
2009-04-24 17:31:00,1.47105,1.47145,1.47065,1.4708,664600000.0
2009-04-24 17:32:00,1.4708,1.4715,1.4708,1.4714,599200001.0
2009-04-24 17:33:00,1.4714,1.4718,1.47105,1.47175,975100000.0
2009-04-24 17:34:00,1.4719,1.4719,1.47165,1.4718,469000000.0
2009-04-24 17:35:00,1.47195,1.4725,1.4719,1.4722,679400000.0
2009-04-24 17:36:00,1.4722,1.4722,1.47145,1.4717,548600000.0
2009-04-24 17:37:00,1.47175,1.47205,1.4713,1.47135,416800000.0
2009-04-24 17:38:00,1.47135,1.4716,1.47095,1.4713,408600000.0
2009-04-24 17:39:00,1.4713,1.4713,1.47095,1.47095,471799999.0
2009-04-24 17:40:00,1.47095,1.47115,1.4709,1.471,494200000.0
2009-04-24 17:41:00,1.471,1.47155,1.471,1.47145,578600000.0
2009-04-24 17:42:00,1.47145,1.4716,1.47135,1.47145,322400000.0
2009-04-24 17:43:00,1.4714,1.4715,1.4706,1.4707,685800000.0
2009-04-24 17:44:00,1.47075,1.47125,1.47065,1.4711,642599995.0
2009-04-24 17:45:00,1.4711,1.4717,1.471,1.47145,382799999.0
2009-04-24 17:46:00,1.47145,1.47155,1.47105,1.4715,369200000.0
2009-04-24 17:47:00,1.47145,1.47205,1.47145,1.47205,285400000.0
2009-04-24 17:48:00,1.47225,1.47225,1.4718,1.4718,483200000.0
2009-04-24 17:49:00,1.4718,1.4718,1.471,1.47115,653799999.0
2009-04-24 17:50:00,1.47115,1.47125,1.471,1.47105,360600000.0
2009-04-24 17:51:00,1.47105,1.4713,1.471,1.47125,429800000.0
2009-04-24 17:52:00,1.47125,1.47125,1.4706,1.4706,509199999.0
2009-04-24 17:53:00,1.4705,1.4706,1.47035,1.47035,312800000.0
2009-04-24 17:54:00,1.47035,1.47105,1.47035,1.4705,422799999.0
2009-04-24 17:55:00,1.4705,1.4705,1.4701,1.47025,395400000.0
2009-04-24 17:56:00,1.47025,1.47115,1.47015,1.47105,588999999.0
2009-04-24 17:57:00,1.47105,1.47105,1.47075,1.47075,476000000.0
2009-04-24 17:58:00,1.47075,1.47075,1.47015,1.47015,468400000.0
2009-04-24 17:59:00,1.47015,1.4702,1.46945,1.46945,487000001.0
2009-04-24 18:00:00,1.4695,1.47005,1.4695,1.4699,361200000.0
2009-04-24 18:01:00,1.4699,1.4703,1.4698,1.46985,476099999.0
2009-04-24 18:02:00,1.46985,1.46985,1.46945,1.46955,448200000.0
2009-04-24 18:03:00,1.46955,1.46995,1.46955,1.46975,246500000.0
2009-04-24 18:04:00,1.4698,1.46995,1.46965,1.4699,523199998.0
2009-04-24 18:05:00,1.4699,1.47025,1.46985,1.4702,335600000.0
2009-04-24 18:06:00,1.47025,1.4708,1.4702,1.47045,269999999.0
2009-04-24 18:07:00,1.47045,1.4707,1.47045,1.47065,349200000.0
2009-04-24 18:08:00,1.47075,1.4711,1.47075,1.471,385700000.0
2009-04-24 18:09:00,1.471,1.47105,1.4708,1.4708,451999997.0
2009-04-24 18:10:00,1.47075,1.47085,1.4704,1.47075,378600000.0
2009-04-24 18:11:00,1.4707,1.4709,1.47065,1.4707,329200000.0
2009-04-24 18:12:00,1.4707,1.4709,1.4707,1.4708,59600000.0
2009-04-24 18:13:00,1.4708,1.4708,1.47,1.4702,366999999.0
2009-04-24 18:14:00,1.4702,1.4705,1.4702,1.47035,242000000.0
2009-04-24 18:15:00,1.47035,1.47045,1.47025,1.47025,95000000.0
2009-04-24 18:16:00,1.47025,1.4703,1.47,1.47,177000000.0
2009-04-24 18:17:00,1.47,1.4704,1.4698,1.47025,1001799998.0
2009-04-24 18:18:00,1.47025,1.4703,1.46995,1.4701,807000000.0
2009-04-24 18:19:00,1.4701,1.47055,1.46995,1.47055,552199999.0
2009-04-24 18:20:00,1.47055,1.4707,1.4703,1.4704,421000001.0
2009-04-24 18:21:00,1.4704,1.4705,1.47025,1.47025,217000000.0
2009-04-24 18:22:00,1.47025,1.47045,1.4702,1.4702,290400000.0
2009-04-24 18:23:00,1.4702,1.47025,1.47015,1.47025,177400000.0
2009-04-24 18:24:00,1.47025,1.47055,1.47005,1.47045,567800000.0
2009-04-24 18:25:00,1.47045,1.471,1.4704,1.47055,591400000.0
2009-04-24 18:26:00,1.47055,1.47105,1.47055,1.471,502600001.0
2009-04-24 18:27:00,1.471,1.47105,1.4709,1.4709,173600000.0
2009-04-24 18:28:00,1.4709,1.471,1.4709,1.4709,82200000.0
2009-04-24 18:29:00,1.4709,1.4709,1.4703,1.4703,176800000.0
2009-04-24 18:30:00,1.4703,1.4712,1.47015,1.4711,165200000.0
2009-04-24 18:31:00,1.47105,1.4713,1.4709,1.4712,462600000.0
2009-04-24 18:32:00,1.4714,1.4715,1.47085,1.47085,367199999.0
2009-04-24 18:33:00,1.471,1.471,1.47075,1.4708,358200000.0
2009-04-24 18:34:00,1.4708,1.4709,1.4707,1.4707,293000000.0
2009-04-24 18:35:00,1.47085,1.471,1.47035,1.47065,331400000.0
2009-04-24 18:36:00,1.4707,1.4709,1.4706,1.4706,109400000.0
2009-04-24 18:37:00,1.4706,1.4708,1.47055,1.4708,149000000.0
2009-04-24 18:38:00,1.4709,1.4712,1.4706,1.4712,275800000.0
2009-04-24 18:39:00,1.4711,1.4712,1.47085,1.4711,109800000.0
2009-04-24 18:40:00,1.4711,1.47115,1.47075,1.47095,346200000.0
2009-04-24 18:41:00,1.47105,1.4712,1.47105,1.4712,257000000.0
2009-04-24 18:42:00,1.47125,1.4715,1.47125,1.4713,470800000.0
2009-04-24 18:43:00,1.4713,1.4722,1.4713,1.4719,433000000.0
2009-04-24 18:44:00,1.472,1.472,1.4715,1.4716,593599999.0
2009-04-24 18:45:00,1.4716,1.4717,1.47075,1.47075,425400000.0
2009-04-24 18:46:00,1.4707,1.4709,1.47025,1.4705,245400000.0
2009-04-24 18:47:00,1.4705,1.4709,1.47045,1.47075,643000000.0
2009-04-24 18:48:00,1.4707,1.47075,1.46985,1.47,398800000.0
2009-04-24 18:49:00,1.4702,1.4704,1.469,1.4694,397000000.0
2009-04-24 18:50:00,1.4693,1.4697,1.4692,1.4697,378800000.0
2009-04-24 18:51:00,1.46955,1.4704,1.46945,1.47035,391800001.0
2009-04-24 18:52:00,1.47045,1.4705,1.4697,1.4699,366200000.0
2009-04-24 18:53:00,1.46985,1.4703,1.46985,1.4702,423000000.0
2009-04-24 18:54:00,1.47005,1.4707,1.47005,1.4705,412199999.0
2009-04-24 18:55:00,1.4705,1.4706,1.4702,1.4704,220200000.0
2009-04-24 18:56:00,1.4704,1.4705,1.46995,1.47025,260600000.0
2009-04-24 18:57:00,1.47025,1.47025,1.46985,1.47005,339200000.0
2009-04-24 18:58:00,1.4701,1.4703,1.46985,1.47005,343800000.0
2009-04-24 18:59:00,1.46995,1.4704,1.46995,1.46995,318600002.0
2009-04-24 19:00:00,1.47,1.4702,1.46925,1.46925,210400001.0
2009-04-24 19:01:00,1.4694,1.4698,1.4692,1.4697,191400000.0
2009-04-24 19:02:00,1.4697,1.4699,1.4697,1.4699,62400000.0
2009-04-24 19:03:00,1.4699,1.4705,1.4699,1.4705,54000000.0
2009-04-24 19:04:00,1.4705,1.4707,1.47005,1.4701,292800000.0
2009-04-24 19:05:00,1.47005,1.4706,1.47005,1.4704,283200000.0
2009-04-24 19:06:00,1.47055,1.4706,1.47005,1.4701,219200000.0
2009-04-24 19:07:00,1.47005,1.47005,1.4695,1.4697,356600000.0
2009-04-24 19:08:00,1.4697,1.4701,1.46965,1.4697,296000001.0
2009-04-24 19:09:00,1.46965,1.4698,1.4696,1.4696,196399999.0
2009-04-24 19:10:00,1.4696,1.4696,1.46905,1.4692,363000000.0
2009-04-24 19:11:00,1.4693,1.4699,1.4693,1.46965,200000000.0
2009-04-24 19:12:00,1.4696,1.4696,1.4691,1.4692,239800000.0
2009-04-24 19:13:00,1.4692,1.4694,1.4691,1.46925,267400000.0
2009-04-24 19:14:00,1.46925,1.4698,1.46925,1.46975,204000000.0
2009-04-24 19:15:00,1.4699,1.47,1.46955,1.47,303600000.0
2009-04-24 19:16:00,1.47,1.4701,1.46965,1.4699,570800000.0
2009-04-24 19:17:00,1.4699,1.4699,1.46975,1.4698,155000000.0
2009-04-24 19:18:00,1.4698,1.4701,1.4698,1.47,134800000.0
2009-04-24 19:19:00,1.4701,1.4701,1.46985,1.46995,129400000.0
2009-04-24 19:20:00,1.46995,1.46995,1.4697,1.4697,76400000.0
2009-04-24 19:21:00,1.4697,1.4698,1.4697,1.4698,42000000.0
2009-04-24 19:22:00,1.46975,1.47,1.4697,1.4699,123600000.0
2009-04-24 19:23:00,1.46995,1.47,1.46985,1.46985,178600000.0
2009-04-24 19:24:00,1.46985,1.47,1.4697,1.4697,122000000.0
2009-04-24 19:25:00,1.4697,1.4697,1.4691,1.4692,352400000.0
2009-04-24 19:26:00,1.4692,1.4692,1.46805,1.4682,325200000.0
2009-04-24 19:27:00,1.4682,1.4685,1.46815,1.4683,169600000.0
2009-04-24 19:28:00,1.46815,1.4685,1.4679,1.4679,239800000.0
2009-04-24 19:29:00,1.46795,1.468,1.4676,1.46775,286400000.0
2009-04-24 19:30:00,1.46775,1.4681,1.4669,1.4669,319000000.0
2009-04-24 19:31:00,1.467,1.467,1.4665,1.467,355000001.0
2009-04-24 19:32:00,1.46695,1.46775,1.46695,1.46735,544800000.0
2009-04-24 19:33:00,1.46735,1.4674,1.46705,1.46705,358000001.0
2009-04-24 19:34:00,1.4671,1.4672,1.46695,1.46715,432800000.0
2009-04-24 19:35:00,1.46715,1.4673,1.467,1.46705,228600000.0
2009-04-24 19:36:00,1.46705,1.46715,1.46695,1.46705,153399999.0
2009-04-24 19:37:00,1.46705,1.46735,1.46705,1.4673,185400000.0
2009-04-24 19:38:00,1.4673,1.46745,1.46725,1.4674,55200000.0
2009-04-24 19:39:00,1.4674,1.4674,1.4673,1.4674,41600000.0
2009-04-24 19:40:00,1.4674,1.4674,1.4673,1.4674,64800000.0
2009-04-24 19:41:00,1.46735,1.4674,1.467,1.4671,251400000.0
2009-04-24 19:42:00,1.4671,1.46745,1.4671,1.46715,60200000.0
2009-04-24 19:43:00,1.46715,1.46755,1.4671,1.46755,144200000.0
2009-04-24 19:44:00,1.4674,1.46745,1.4672,1.4672,130000000.0
2009-04-24 19:45:00,1.4673,1.4675,1.46725,1.46735,86000000.0
2009-04-24 19:46:00,1.46745,1.46775,1.46735,1.4675,33300000.0
2009-04-24 19:47:00,1.4675,1.4675,1.4674,1.4674,52800000.0
2009-04-24 19:48:00,1.4674,1.46745,1.4673,1.46735,142400000.0
2009-04-24 19:49:00,1.46735,1.4674,1.4672,1.4672,52400000.0
2009-04-24 19:50:00,1.4672,1.4672,1.4668,1.467,92000000.0
2009-04-24 19:51:00,1.4671,1.4673,1.4669,1.4672,95000000.0
2009-04-24 19:52:00,1.4672,1.4674,1.46715,1.4672,93800000.0
2009-04-24 19:53:00,1.4672,1.4674,1.4672,1.46725,50000000.0
2009-04-24 19:54:00,1.4673,1.4673,1.46725,1.4673,35000000.0
2009-04-24 19:55:00,1.4674,1.4674,1.4673,1.4674,60200000.0
2009-04-24 19:56:00,1.4674,1.46775,1.4674,1.4675,89600000.0
2009-04-24 19:57:00,1.4675,1.4679,1.4675,1.4679,107200000.0
2009-04-24 19:58:00,1.46785,1.4679,1.4676,1.4676,69200000.0
2009-04-24 19:59:00,1.4676,1.4676,1.467,1.4671,194400000.0
2009-04-24 20:00:00,1.46705,1.46705,1.46645,1.46695,293300000.0
2009-04-24 20:01:00,1.46695,1.46765,1.46665,1.46745,316800000.0
2009-04-24 20:02:00,1.46745,1.4684,1.4674,1.4684,253400000.0
2009-04-24 20:03:00,1.4684,1.4694,1.46795,1.46805,315400000.0
2009-04-24 20:04:00,1.46805,1.46805,1.46725,1.4675,215600000.0
2009-04-24 20:05:00,1.46745,1.4677,1.4672,1.4672,226200000.0
2009-04-24 20:06:00,1.4672,1.4675,1.46685,1.4674,188400000.0
2009-04-24 20:07:00,1.4675,1.4675,1.4664,1.4664,273700000.0
2009-04-24 20:08:00,1.4664,1.46675,1.46635,1.46665,168600000.0
2009-04-24 20:09:00,1.4667,1.467,1.46625,1.4667,274800000.0
2009-04-24 20:10:00,1.4666,1.46705,1.46635,1.4665,285200000.0
2009-04-24 20:11:00,1.4665,1.4665,1.46595,1.46605,265400000.0
2009-04-24 20:12:00,1.46605,1.46605,1.465,1.46515,241600000.0
2009-04-24 20:13:00,1.4651,1.4659,1.4651,1.4651,205600000.0
2009-04-24 20:14:00,1.4651,1.46545,1.465,1.46515,132600000.0
2009-04-24 20:15:00,1.4651,1.4655,1.4651,1.4654,251200000.0
2009-04-24 20:16:00,1.4654,1.46575,1.4654,1.46555,128800000.0
2009-04-24 20:17:00,1.4656,1.4656,1.4654,1.4655,259700000.0
2009-04-24 20:18:00,1.4654,1.4657,1.4654,1.4657,199000000.0
2009-04-24 20:19:00,1.4657,1.4662,1.4657,1.46585,229200000.0
2009-04-24 20:20:00,1.46585,1.46635,1.4658,1.46615,295600000.0
2009-04-24 20:21:00,1.4662,1.4667,1.46615,1.4665,363800000.0
2009-04-24 20:22:00,1.4665,1.4665,1.46645,1.46645,104600000.0
2009-04-24 20:23:00,1.46645,1.4666,1.4663,1.46635,413400000.0
2009-04-24 20:24:00,1.46645,1.4668,1.46635,1.46675,318600000.0
2009-04-24 20:25:00,1.46675,1.4669,1.4667,1.46685,128800000.0
2009-04-24 20:26:00,1.46685,1.46705,1.4668,1.4669,223000000.0
2009-04-24 20:27:00,1.4669,1.4673,1.46685,1.4673,234800000.0
2009-04-24 20:28:00,1.4673,1.46775,1.46715,1.46765,496613000.0
2009-04-24 20:29:00,1.4678,1.4684,1.4677,1.4684,250600000.0
2009-04-24 20:30:00,1.46845,1.47005,1.4684,1.4689,353700000.0
2009-04-24 20:31:00,1.4689,1.4689,1.46795,1.4688,684800000.0
2009-04-24 20:32:00,1.4688,1.4694,1.46865,1.46885,457500000.0
2009-04-24 20:33:00,1.46895,1.4695,1.4689,1.46915,424200000.0
2009-04-24 20:34:00,1.4692,1.4694,1.4686,1.469,573400000.0
2009-04-24 20:35:00,1.469,1.4696,1.469,1.4692,410200000.0
2009-04-24 20:36:00,1.4692,1.4692,1.4685,1.4686,400800000.0
2009-04-24 20:37:00,1.4686,1.4687,1.4686,1.4686,215200000.0
2009-04-24 20:38:00,1.4686,1.4688,1.46805,1.46835,465399999.0
2009-04-24 20:39:00,1.4685,1.4685,1.4679,1.468,369800000.0
2009-04-24 20:40:00,1.4682,1.46825,1.4679,1.468,176399999.0
2009-04-24 20:41:00,1.46805,1.4685,1.46805,1.4683,193600000.0
2009-04-24 20:42:00,1.4683,1.4683,1.46815,1.4682,116800000.0
2009-04-24 20:43:00,1.4682,1.46825,1.4676,1.46785,248600000.0
2009-04-24 20:44:00,1.46785,1.46795,1.46765,1.46775,197600000.0
2009-04-24 20:45:00,1.46775,1.4684,1.46775,1.4679,215800000.0
2009-04-24 20:46:00,1.4679,1.46845,1.46785,1.4684,220800000.0
2009-04-24 20:47:00,1.4684,1.4684,1.46825,1.46825,144600000.0
2009-04-24 20:48:00,1.46825,1.4683,1.46755,1.46775,349200000.0
2009-04-24 20:49:00,1.46775,1.46775,1.46735,1.4675,412000000.0
2009-04-24 20:50:00,1.4675,1.46755,1.4672,1.46735,159000000.0
2009-04-24 20:51:00,1.46735,1.46735,1.46715,1.46725,234399999.0
2009-04-24 20:52:00,1.46725,1.46745,1.4671,1.4673,217400000.0
2009-04-24 20:53:00,1.4673,1.4673,1.46685,1.4669,251800000.0
2009-04-24 20:54:00,1.4669,1.4669,1.46675,1.46685,164200000.0
2009-04-24 20:55:00,1.46685,1.46685,1.4668,1.4668,332800000.0
2009-04-24 20:56:00,1.4668,1.46685,1.4668,1.46685,58000000.0
2009-04-24 20:57:00,1.46685,1.46685,1.4668,1.4668,10600000.0
2009-04-24 20:58:00,1.4669,1.4669,1.4668,1.4668,17800000.0
2009-04-24 20:59:00,1.4668,1.4671,1.4667,1.467,182200000.0
2009-04-24 21:00:00,1.46715,1.4676,1.4671,1.4673,163800000.0
2009-04-24 21:01:00,1.4673,1.4673,1.4671,1.4671,135600000.0
2009-04-24 21:02:00,1.4671,1.46715,1.46675,1.4668,195000000.0
2009-04-24 21:03:00,1.4669,1.4674,1.4668,1.4673,160400000.0
2009-04-24 21:04:00,1.4673,1.4675,1.4673,1.4675,35400000.0
2009-04-24 21:05:00,1.4675,1.46765,1.4675,1.4676,76900000.0
2009-04-24 21:06:00,1.4676,1.4676,1.46755,1.4676,21800000.0
2009-04-24 21:07:00,1.4676,1.4676,1.46705,1.4672,52800000.0
2009-04-24 21:08:00,1.4672,1.46725,1.4672,1.46725,18400000.0
2009-04-24 21:09:00,1.46725,1.4674,1.4672,1.4673,155800000.0
2009-04-24 21:10:00,1.4673,1.4673,1.4671,1.4671,101600000.0
2009-04-24 21:11:00,1.4671,1.4671,1.467,1.467,83200000.0
2009-04-24 21:12:00,1.467,1.46735,1.467,1.46735,164200000.0
2009-04-24 21:13:00,1.46735,1.46735,1.46725,1.46725,64800000.0
2009-04-24 21:14:00,1.46725,1.46725,1.467,1.467,30600000.0
2009-04-24 21:15:00,1.467,1.46715,1.467,1.4671,45600000.0
2009-04-24 21:16:00,1.4671,1.4673,1.4669,1.4669,29400000.0
2009-04-24 21:17:00,1.4669,1.46695,1.46665,1.46665,92800000.0
2009-04-24 21:18:00,1.46665,1.4668,1.46665,1.46675,69200000.0
2009-04-24 21:19:00,1.4667,1.4668,1.4667,1.4668,37600000.0
2009-04-24 21:20:00,1.4668,1.4672,1.4668,1.4672,44800000.0
2009-04-24 21:21:00,1.46705,1.4672,1.46685,1.4669,172800000.0
2009-04-24 21:22:00,1.46685,1.46705,1.46685,1.46705,17200000.0
2009-04-24 21:23:00,1.467,1.4671,1.4669,1.46695,55200000.0
2009-04-24 21:24:00,1.46695,1.46695,1.46695,1.46695,6400000.0
2009-04-24 21:25:00,1.46695,1.4673,1.46695,1.467,81600000.0
2009-04-24 21:26:00,1.467,1.46755,1.467,1.46745,143000000.0
2009-04-24 21:27:00,1.46745,1.4676,1.4674,1.46745,50000000.0
2009-04-24 21:28:00,1.46745,1.4675,1.4674,1.4675,30400000.0
2009-04-24 21:29:00,1.46755,1.4676,1.4675,1.4675,92200000.0
2009-04-24 21:30:00,1.4675,1.4675,1.4674,1.4674,45600000.0
2009-04-24 21:31:00,1.4674,1.46805,1.4674,1.468,125400000.0
2009-04-24 21:32:00,1.46825,1.46825,1.4679,1.46805,94800000.0
2009-04-24 21:33:00,1.46805,1.46805,1.46805,1.46805,3200000.0
2009-04-24 21:34:00,1.46805,1.46825,1.46795,1.468,33800000.0
2009-04-24 21:35:00,1.46805,1.46805,1.4679,1.4679,90600000.0
2009-04-24 21:36:00,1.4679,1.46805,1.4679,1.46805,51200000.0
2009-04-24 21:37:00,1.46805,1.4681,1.46805,1.4681,201000000.0
2009-04-24 21:38:00,1.4681,1.4681,1.46805,1.46805,41400000.0
2009-04-24 21:39:00,1.46805,1.4682,1.46805,1.4681,74200000.0
2009-04-24 21:40:00,1.46805,1.4687,1.46805,1.4687,82400000.0
2009-04-24 21:41:00,1.4687,1.46905,1.4685,1.4689,301600000.0
2009-04-24 21:42:00,1.4689,1.4689,1.46815,1.46815,72000000.0
2009-04-24 21:43:00,1.4682,1.4682,1.468,1.468,65600000.0
2009-04-24 21:44:00,1.468,1.46805,1.46765,1.46765,34800000.0
2009-04-24 21:45:00,1.4677,1.468,1.4676,1.4678,129600000.0
2009-04-24 21:46:00,1.4678,1.468,1.4678,1.46785,170600000.0
2009-04-24 21:47:00,1.46785,1.46785,1.4677,1.4677,22400000.0
2009-04-24 21:48:00,1.4677,1.4677,1.4673,1.4673,37600000.0
2009-04-24 21:49:00,1.46725,1.46725,1.46695,1.46705,53000000.0
2009-04-24 21:50:00,1.46705,1.4671,1.467,1.467,80800000.0
2009-04-24 21:51:00,1.467,1.467,1.46625,1.4663,98400000.0
2009-04-24 21:52:00,1.4663,1.46675,1.466,1.46675,137400000.0
2009-04-24 21:53:00,1.46675,1.4669,1.46635,1.46635,235200000.0
2009-04-24 21:54:00,1.46635,1.46665,1.4663,1.4666,87200000.0
2009-04-24 21:55:00,1.4666,1.46695,1.4665,1.4668,149400000.0
2009-04-24 21:56:00,1.4668,1.4668,1.46665,1.46665,61600000.0
2009-04-24 21:57:00,1.46665,1.46665,1.46605,1.46605,36800000.0
2009-04-24 21:58:00,1.4661,1.4661,1.4657,1.4657,94400000.0
2009-04-24 21:59:00,1.46575,1.466,1.46555,1.4656,176200000.0
2009-04-24 22:00:00,1.4656,1.4658,1.46535,1.46535,115600000.0
2009-04-24 22:01:00,1.46535,1.46545,1.4652,1.46525,100800000.0
2009-04-24 22:02:00,1.4653,1.46645,1.4653,1.46585,167600000.0
2009-04-24 22:03:00,1.4658,1.4658,1.4657,1.4657,97600000.0
2009-04-24 22:04:00,1.4657,1.466,1.46545,1.4658,107400000.0
2009-04-24 22:05:00,1.46585,1.4663,1.46585,1.4663,67200000.0
2009-04-24 22:06:00,1.4663,1.4663,1.46625,1.46625,28800000.0
2009-04-24 22:07:00,1.46625,1.4663,1.46595,1.46595,44000000.0
2009-04-24 22:08:00,1.4658,1.4659,1.4658,1.4659,86400000.0
2009-04-24 22:09:00,1.4659,1.466,1.4659,1.46595,8400000.0
2009-04-24 22:10:00,1.466,1.4662,1.466,1.466,83200000.0
2009-04-24 22:11:00,1.46595,1.4661,1.46595,1.4661,18000000.0
2009-04-24 22:12:00,1.4661,1.4662,1.4661,1.4662,7000000.0
2009-04-24 22:13:00,1.4662,1.4662,1.4661,1.4661,24200000.0
2009-04-24 22:14:00,1.4661,1.4661,1.466,1.466,45800000.0
2009-04-24 22:15:00,1.466,1.466,1.46595,1.466,9000000.0
2009-04-24 22:16:00,1.466,1.466,1.466,1.466,5000000.0
2009-04-24 22:17:00,1.466,1.4662,1.466,1.4662,4000000.0
2009-04-24 22:18:00,1.46576,1.46594,1.46576,1.46582,19200000.0
2009-04-24 22:19:00,1.46625,1.46625,1.46625,1.46625,3000000.0
2009-04-24 22:20:00,1.46595,1.4663,1.46585,1.46605,61400000.0
2009-04-24 22:21:00,1.46605,1.46605,1.46605,1.46605,18000000.0
2009-04-24 22:22:00,1.46605,1.46605,1.4659,1.466,29000000.0
2009-04-24 22:23:00,1.466,1.466,1.4657,1.4657,52400000.0
2009-04-24 22:24:00,1.4657,1.4657,1.4657,1.4657,19200000.0
2009-04-24 22:25:00,1.4657,1.46605,1.46555,1.466,48800000.0
2009-04-24 22:26:00,1.466,1.466,1.466,1.466,4000000.0
2009-04-24 22:27:00,1.46595,1.46615,1.46575,1.46615,139800000.0
2009-04-24 22:28:00,1.4658,1.4662,1.4658,1.4662,58800000.0
2009-04-24 22:29:00,1.4666,1.4671,1.46655,1.4671,74800000.0
2009-04-24 22:30:00,1.4671,1.4671,1.4662,1.4663,59400000.0
2009-04-24 22:31:00,1.4662,1.4662,1.4662,1.4662,3400000.0
2009-04-24 22:32:00,1.46582,1.46602,1.46581,1.46585,159400000.0
2009-04-24 22:33:00,1.46605,1.46605,1.466,1.466,6000000.0
2009-04-24 22:34:00,1.466,1.46665,1.466,1.46665,64000000.0
2009-04-24 22:35:00,1.46655,1.4669,1.46585,1.46625,181600000.0
2009-04-24 22:36:00,1.46625,1.4666,1.46625,1.4666,19200000.0
2009-04-24 22:37:00,1.46643,1.46653,1.46633,1.46647,162399999.0
2009-04-24 22:38:00,1.46655,1.46655,1.4662,1.4664,49600000.0
2009-04-24 22:39:00,1.46605,1.46621,1.46605,1.46615,8800000.0
2009-04-24 22:40:00,1.46645,1.4666,1.46635,1.46635,28800000.0
2009-04-24 22:41:00,1.4662,1.4664,1.4662,1.4664,34000000.0
2009-04-24 22:42:00,1.4664,1.4664,1.4662,1.4662,9000000.0
2009-04-24 22:43:00,1.4662,1.4662,1.46605,1.4662,7800000.0
2009-04-24 22:44:00,1.4658,1.46585,1.46565,1.46568,32000000.0
2009-04-24 22:45:00,1.4662,1.46625,1.4662,1.46625,16600000.0
2009-04-24 22:46:00,1.4662,1.4662,1.466,1.466,24000000.0
2009-04-24 22:47:00,1.46605,1.4662,1.46605,1.4662,29600000.0
2009-04-24 22:48:00,1.4662,1.4662,1.4662,1.4662,18400000.0
2009-04-24 22:49:00,1.4662,1.46665,1.4662,1.4662,52000000.0
2009-04-24 22:50:00,1.4662,1.4664,1.4662,1.4663,25800000.0
2009-04-24 22:51:00,1.4663,1.4663,1.4663,1.4663,8400000.0
2009-04-24 22:52:00,1.4663,1.46665,1.46605,1.4662,41200000.0
2009-04-24 22:53:00,1.46615,1.46625,1.4659,1.4659,49400000.0
2009-04-24 22:54:00,1.4659,1.46625,1.4659,1.4661,47000000.0
2009-04-24 22:55:00,1.4662,1.4662,1.466,1.466,5200000.0
2009-04-24 22:56:00,1.4659,1.46615,1.4657,1.4658,57400000.0
2009-04-24 22:57:00,1.4658,1.4665,1.46575,1.4665,211600000.0
2009-04-24 22:58:00,1.4664,1.4666,1.4663,1.4666,67400000.0
2009-04-24 22:59:00,1.46675,1.4676,1.46675,1.4676,140800000.0
2009-04-27 00:00:00,1.46628,1.46631,1.46623,1.46631,251800000.0
2009-04-27 00:01:00,1.46636,1.46641,1.46636,1.46641,251800000.0
2009-04-27 00:02:00,1.46616,1.46671,1.46616,1.46657,251800000.0
2009-04-27 00:03:00,1.46648,1.46666,1.46601,1.46601,251800000.0
2009-04-27 00:04:00,1.46596,1.46596,1.46596,1.46596,251800000.0
2009-04-27 00:05:00,1.46591,1.46591,1.4659,1.46591,251800000.0
2009-04-27 00:06:00,1.46586,1.46586,1.46576,1.46576,251800000.0
2009-04-27 00:07:00,1.46536,1.46606,1.46531,1.46601,251800000.0
2009-04-27 00:08:00,1.46586,1.46601,1.46561,1.46561,251800000.0
2009-04-27 00:09:00,1.46566,1.46571,1.46566,1.46571,251800000.0
2009-04-27 00:10:00,1.46601,1.46606,1.46571,1.46606,251800000.0
2009-04-27 00:11:00,1.46611,1.46641,1.46611,1.46636,251800000.0
2009-04-27 00:12:00,1.46641,1.46641,1.46621,1.46621,251800000.0
2009-04-27 00:13:00,1.46611,1.46611,1.46551,1.46551,251800000.0
2009-04-27 00:14:00,1.46556,1.46591,1.46556,1.46571,251800000.0
2009-04-27 00:17:00,1.46576,1.46576,1.46571,1.46571,251800000.0
2009-04-27 00:20:00,1.46581,1.46641,1.46581,1.46606,251800000.0
2009-04-27 00:21:00,1.46586,1.46656,1.46586,1.46656,251800000.0
2009-04-27 00:22:00,1.46641,1.46641,1.46606,1.46606,251800000.0
2009-04-27 00:25:00,1.46631,1.46631,1.4661,1.4661,251800000.0
2009-04-27 00:26:00,1.46615,1.46615,1.46615,1.46615,251800000.0
2009-04-27 00:27:00,1.46636,1.46636,1.46636,1.46636,251800000.0
2009-04-27 00:28:00,1.46631,1.46646,1.46631,1.46631,251800000.0
2009-04-27 00:30:00,1.46636,1.46666,1.46636,1.46636,251800000.0
2009-04-27 00:31:00,1.46621,1.46621,1.46621,1.46621,251800000.0
2009-04-27 00:32:00,1.46628,1.46628,1.46628,1.46628,251800000.0
2009-04-27 00:33:00,1.46648,1.46671,1.46641,1.46671,251800000.0
2009-04-27 00:34:00,1.46681,1.46781,1.46681,1.46726,251800000.0
2009-04-27 00:35:00,1.46731,1.46741,1.46691,1.46706,251800000.0
2009-04-27 00:36:00,1.46711,1.46741,1.46616,1.46621,251800000.0
2009-04-27 00:37:00,1.46616,1.46641,1.46616,1.46641,251800000.0
2009-04-27 00:38:00,1.46636,1.46646,1.46616,1.46621,251800000.0
2009-04-27 00:39:00,1.46616,1.46726,1.46616,1.46676,251800000.0
2009-04-27 00:40:00,1.46686,1.46691,1.46626,1.46631,251800000.0
2009-04-27 00:41:00,1.46641,1.46646,1.46641,1.46646,251800000.0
2009-04-27 00:42:00,1.46641,1.46646,1.46641,1.46646,251800000.0
2009-04-27 00:44:00,1.46666,1.46671,1.46661,1.46661,251800000.0
2009-04-27 00:47:00,1.46666,1.46666,1.46611,1.46611,251800000.0
2009-04-27 00:48:00,1.46654,1.46654,1.46556,1.46621,251800000.0
2009-04-27 00:49:00,1.46614,1.46614,1.46614,1.46614,251800000.0
2009-04-27 00:50:00,1.46609,1.46609,1.46521,1.46526,251800000.0
2009-04-27 00:51:00,1.46516,1.46619,1.46506,1.46526,251800000.0
2009-04-27 00:52:00,1.46534,1.46534,1.46534,1.46534,251800000.0
2009-04-27 00:53:00,1.46541,1.46541,1.46511,1.46531,251800000.0
2009-04-27 00:54:00,1.46526,1.46653,1.46521,1.46586,251800000.0
2009-04-27 00:55:00,1.46574,1.46574,1.46569,1.46569,251800000.0
2009-04-27 00:56:00,1.46576,1.46576,1.46507,1.46507,251800000.0
2009-04-27 00:57:00,1.46511,1.46616,1.46511,1.46556,251800000.0
2009-04-27 00:58:00,1.46541,1.46569,1.46532,1.46532,251800000.0
2009-04-27 01:00:00,1.46527,1.46527,1.46511,1.46511,251800000.0
2009-04-27 01:01:00,1.46496,1.46511,1.46492,1.46511,251800000.0
2009-04-27 01:02:00,1.46507,1.46511,1.46507,1.46511,251800000.0
2009-04-27 01:04:00,1.46516,1.46571,1.46516,1.46571,251800000.0
2009-04-27 01:05:00,1.46556,1.46556,1.46546,1.46546,251800000.0
2009-04-27 01:07:00,1.46561,1.46561,1.46561,1.46561,251800000.0
2009-04-27 01:08:00,1.46566,1.46566,1.46541,1.46549,251800000.0
2009-04-27 01:09:00,1.46524,1.46524,1.46524,1.46524,251800000.0
2009-04-27 01:10:00,1.46516,1.46551,1.46516,1.46551,251800000.0
2009-04-27 01:11:00,1.46556,1.46566,1.46556,1.46566,251800000.0
2009-04-27 01:12:00,1.46581,1.46591,1.46581,1.46591,251800000.0
2009-04-27 01:13:00,1.46586,1.46586,1.46581,1.46586,251800000.0
2009-04-27 01:14:00,1.46576,1.46576,1.46576,1.46576,251800000.0
2009-04-27 01:15:00,1.46596,1.46611,1.46576,1.46576,251800000.0
2009-04-27 01:17:00,1.46561,1.46589,1.46561,1.46566,251800000.0
2009-04-27 01:18:00,1.46586,1.46591,1.46586,1.46586,251800000.0
2009-04-27 01:19:00,1.46571,1.46576,1.46571,1.46576,251800000.0
2009-04-27 01:20:00,1.46596,1.46616,1.46596,1.46616,251800000.0
2009-04-27 01:24:00,1.46591,1.46591,1.46586,1.46591,251800000.0
2009-04-27 01:27:00,1.46595,1.46595,1.46591,1.46595,251800000.0
2009-04-27 01:28:00,1.466,1.466,1.46566,1.46591,251800000.0
2009-04-27 01:29:00,1.46594,1.46605,1.46591,1.466,251800000.0
2009-04-27 01:30:00,1.46591,1.46591,1.46563,1.4659,251800000.0
2009-04-27 01:31:00,1.46565,1.46578,1.46546,1.46546,251800000.0
2009-04-27 01:33:00,1.46541,1.46556,1.46541,1.46551,251800000.0
2009-04-27 01:34:00,1.46556,1.46556,1.46476,1.46476,251800000.0
2009-04-27 01:35:00,1.46486,1.46498,1.46471,1.46491,251800000.0
2009-04-27 01:36:00,1.46496,1.46556,1.46496,1.46526,251800000.0
2009-04-27 01:37:00,1.46516,1.46526,1.46516,1.46516,251800000.0
2009-04-27 01:39:00,1.46491,1.46511,1.46476,1.46496,251800000.0
2009-04-27 01:42:00,1.46506,1.46506,1.46496,1.46496,251800000.0
2009-04-27 01:43:00,1.46481,1.46481,1.46481,1.46481,251800000.0
2009-04-27 01:45:00,1.46486,1.46486,1.46481,1.46481,251800000.0
2009-04-27 01:46:00,1.46471,1.46471,1.46471,1.46471,251800000.0
2009-04-27 01:47:00,1.46454,1.46455,1.46441,1.46455,251800000.0
2009-04-27 01:48:00,1.4646,1.46465,1.46451,1.46456,251800000.0
2009-04-27 01:49:00,1.4646,1.4647,1.46441,1.46446,251800000.0
2009-04-27 01:50:00,1.46466,1.46486,1.46376,1.46376,251800000.0
2009-04-27 01:51:00,1.46361,1.46366,1.46361,1.46366,251800000.0
2009-04-27 01:52:00,1.46351,1.46466,1.46351,1.46406,251800000.0
2009-04-27 01:53:00,1.46416,1.46471,1.46416,1.46441,251800000.0
2009-04-27 01:54:00,1.46436,1.46479,1.46426,1.46456,251800000.0
2009-04-27 01:55:00,1.46476,1.46481,1.46406,1.46426,251800000.0
2009-04-27 01:56:00,1.46431,1.4645,1.4639,1.4639,251800000.0
2009-04-27 01:57:00,1.46381,1.46421,1.46381,1.46416,251800000.0
2009-04-27 01:58:00,1.46401,1.46411,1.46401,1.46411,251800000.0
2009-04-27 01:59:00,1.46421,1.46427,1.46421,1.46426,251800000.0
2009-04-27 02:00:00,1.46425,1.46425,1.4633,1.46365,251800000.0
2009-04-27 02:01:00,1.46365,1.46365,1.4631,1.4631,156000000.0
2009-04-27 02:02:00,1.4631,1.4632,1.4627,1.4628,135000000.0
2009-04-27 02:03:00,1.4627,1.4627,1.46245,1.4625,169599997.0
2009-04-27 02:04:00,1.4625,1.4627,1.4625,1.4626,163599997.0
2009-04-27 02:05:00,1.4628,1.463,1.4628,1.463,17800000.0
2009-04-27 02:06:00,1.463,1.463,1.46295,1.46295,13000000.0
2009-04-27 02:07:00,1.46295,1.46295,1.46265,1.46295,45800000.0
2009-04-27 02:08:00,1.4628,1.4629,1.4624,1.46265,113200000.0
2009-04-27 02:09:00,1.46265,1.46275,1.4621,1.46215,153800000.0
2009-04-27 02:10:00,1.46215,1.46215,1.46215,1.46215,37600000.0
2009-04-27 02:11:00,1.4621,1.46235,1.4621,1.46225,76800000.0
2009-04-27 02:12:00,1.46215,1.46225,1.46215,1.46225,24200000.0
2009-04-27 02:13:00,1.46235,1.46235,1.46185,1.46185,45000000.0
2009-04-27 02:14:00,1.46195,1.46205,1.4615,1.46155,121600000.0
2009-04-27 02:15:00,1.46155,1.46175,1.46125,1.46135,104200000.0
2009-04-27 02:16:00,1.46145,1.46145,1.46135,1.46135,8000000.0
2009-04-27 02:17:00,1.46125,1.4613,1.46125,1.4613,10200000.0
2009-04-27 02:18:00,1.46135,1.46135,1.4611,1.4611,27600000.0
2009-04-27 02:19:00,1.4611,1.46145,1.46095,1.46105,82200000.0
2009-04-27 02:20:00,1.46115,1.46175,1.46115,1.46135,246000000.0
2009-04-27 02:21:00,1.46135,1.46135,1.4612,1.4613,42600000.0
2009-04-27 02:22:00,1.4613,1.46165,1.46115,1.46115,36200000.0
2009-04-27 02:23:00,1.46145,1.4618,1.46125,1.4615,33400000.0
2009-04-27 02:24:00,1.4615,1.4617,1.46145,1.4617,91600000.0
2009-04-27 02:25:00,1.4617,1.4617,1.4612,1.4614,116800000.0
2009-04-27 02:26:00,1.4614,1.46175,1.4613,1.4615,46800000.0
2009-04-27 02:27:00,1.4615,1.4615,1.46115,1.46115,123600000.0
2009-04-27 02:28:00,1.46115,1.46155,1.46115,1.4615,231000000.0
2009-04-27 02:29:00,1.46155,1.46155,1.4613,1.4613,191200000.0
2009-04-27 02:30:00,1.4614,1.4614,1.4614,1.4614,6000000.0
2009-04-27 02:31:00,1.46135,1.4617,1.4613,1.4615,48200000.0
2009-04-27 02:32:00,1.4616,1.4616,1.46145,1.46145,36200000.0
2009-04-27 02:33:00,1.46151,1.46151,1.46126,1.46126,41600000.0
2009-04-27 02:34:00,1.46145,1.4617,1.46145,1.4617,18200000.0
2009-04-27 02:35:00,1.4618,1.4618,1.4615,1.46165,17400000.0
2009-04-27 02:36:00,1.4615,1.4615,1.4615,1.4615,2000000.0
2009-04-27 02:37:00,1.46165,1.4617,1.46165,1.4617,24000000.0
2009-04-27 02:38:00,1.46175,1.462,1.46165,1.46175,24000000.0
2009-04-27 02:39:00,1.46155,1.4617,1.46155,1.4616,173400000.0
2009-04-27 02:40:00,1.4618,1.46205,1.4617,1.46205,67800000.0
2009-04-27 02:41:00,1.46205,1.46205,1.46155,1.4618,73000000.0
2009-04-27 02:42:00,1.4618,1.4618,1.46155,1.4617,147200000.0
2009-04-27 02:43:00,1.46114,1.46114,1.46094,1.461,49000000.0
2009-04-27 02:44:00,1.4617,1.4617,1.4617,1.4617,1000000.0
2009-04-27 02:45:00,1.46185,1.46185,1.4616,1.4616,11600000.0
2009-04-27 02:46:00,1.4618,1.4618,1.4616,1.4618,21000000.0
2009-04-27 02:47:00,1.4617,1.4618,1.4616,1.4616,113800000.0
2009-04-27 02:48:00,1.4616,1.4617,1.4616,1.46165,145200000.0
2009-04-27 02:49:00,1.46165,1.46165,1.46165,1.46165,114600000.0
2009-04-27 02:50:00,1.46165,1.462,1.46165,1.46195,88000000.0
2009-04-27 02:51:00,1.46205,1.46205,1.46155,1.462,88200000.0
2009-04-27 02:52:00,1.46215,1.4623,1.46215,1.4623,88800000.0
2009-04-27 02:53:00,1.46245,1.46275,1.46205,1.46255,39600000.0
2009-04-27 02:54:00,1.4627,1.4627,1.46245,1.46255,81600000.0
2009-04-27 02:55:00,1.46245,1.46265,1.46245,1.4626,35400000.0
2009-04-27 02:56:00,1.4626,1.4626,1.46245,1.46255,41200000.0
2009-04-27 02:57:00,1.46255,1.46265,1.4625,1.46255,106600000.0
2009-04-27 02:58:00,1.46255,1.46265,1.46255,1.46265,68800000.0
2009-04-27 02:59:00,1.4626,1.4626,1.46245,1.46245,65600000.0
2009-04-27 03:00:00,1.46255,1.46275,1.46235,1.4625,30800000.0
2009-04-27 03:01:00,1.4625,1.4625,1.46245,1.4625,67800000.0
2009-04-27 03:02:00,1.46245,1.4625,1.46245,1.46245,39200000.0
2009-04-27 03:03:00,1.46245,1.46245,1.46225,1.4623,109600000.0
2009-04-27 03:04:00,1.46225,1.46225,1.4622,1.46225,53600000.0
2009-04-27 03:05:00,1.4622,1.4622,1.46205,1.4622,144600000.0
2009-04-27 03:06:00,1.4622,1.4622,1.4617,1.4619,54800000.0
2009-04-27 03:07:00,1.4618,1.4619,1.4618,1.4618,55000000.0
2009-04-27 03:08:00,1.4618,1.4621,1.4617,1.4618,68600000.0
2009-04-27 03:09:00,1.4618,1.4626,1.46175,1.46205,284700000.0
2009-04-27 03:10:00,1.46205,1.46205,1.46185,1.46185,98400000.0
2009-04-27 03:11:00,1.46195,1.46215,1.46185,1.462,27800000.0
2009-04-27 03:12:00,1.462,1.462,1.462,1.462,24800000.0
2009-04-27 03:13:00,1.4621,1.46215,1.462,1.462,32000000.0
2009-04-27 03:14:00,1.462,1.46255,1.462,1.4622,87400000.0
2009-04-27 03:15:00,1.4622,1.4624,1.46205,1.46205,109600000.0
2009-04-27 03:16:00,1.462,1.46235,1.462,1.46225,104600000.0
2009-04-27 03:17:00,1.46225,1.4631,1.46225,1.46305,185200000.0
2009-04-27 03:18:00,1.4632,1.46345,1.4632,1.46325,79400000.0
2009-04-27 03:19:00,1.4632,1.4635,1.46275,1.46335,134400000.0
2009-04-27 03:20:00,1.46335,1.46335,1.46275,1.46285,112600000.0
2009-04-27 03:21:00,1.46285,1.463,1.4626,1.4626,199400000.0
2009-04-27 03:22:00,1.4626,1.46285,1.46255,1.4628,59200000.0
2009-04-27 03:23:00,1.4628,1.46285,1.4628,1.4628,58400000.0
2009-04-27 03:24:00,1.4628,1.4629,1.4625,1.4625,138600000.0
2009-04-27 03:25:00,1.4625,1.4626,1.46225,1.46225,70200000.0
2009-04-27 03:26:00,1.46225,1.46295,1.46225,1.46275,113200000.0
2009-04-27 03:27:00,1.4628,1.46285,1.46275,1.46275,57600000.0
2009-04-27 03:28:00,1.46275,1.46285,1.4626,1.46275,71200000.0
2009-04-27 03:29:00,1.46275,1.46275,1.4623,1.4623,22800000.0
2009-04-27 03:30:00,1.46235,1.4628,1.46235,1.46275,66000000.0
2009-04-27 03:31:00,1.46285,1.46285,1.46285,1.46285,2000000.0
2009-04-27 03:32:00,1.46285,1.46285,1.4627,1.4627,7600000.0
2009-04-27 03:33:00,1.4627,1.4627,1.46255,1.46255,54400000.0
2009-04-27 03:34:00,1.46255,1.46255,1.46255,1.46255,9600000.0
2009-04-27 03:35:00,1.46255,1.46255,1.4622,1.4622,16000000.0
2009-04-27 03:36:00,1.4622,1.46225,1.46205,1.46205,64400000.0
2009-04-27 03:37:00,1.46205,1.4621,1.46205,1.4621,27200000.0
2009-04-27 03:38:00,1.4621,1.4621,1.4616,1.46185,83000000.0
2009-04-27 03:39:00,1.4619,1.4619,1.4616,1.4616,8800000.0
2009-04-27 03:40:00,1.4616,1.46175,1.46115,1.46125,60000000.0
2009-04-27 03:41:00,1.4613,1.46175,1.4613,1.46165,131200000.0
2009-04-27 03:42:00,1.46165,1.4617,1.46165,1.4617,17600000.0
2009-04-27 03:43:00,1.4617,1.4618,1.4617,1.4618,56200000.0
2009-04-27 03:44:00,1.4618,1.4622,1.4617,1.46215,122000000.0
2009-04-27 03:45:00,1.46195,1.4622,1.4619,1.462,42800000.0
2009-04-27 03:46:00,1.46195,1.46195,1.4619,1.4619,48800000.0
2009-04-27 03:47:00,1.4619,1.4619,1.46175,1.4618,13800000.0
2009-04-27 03:48:00,1.4618,1.46205,1.4618,1.4619,57800000.0
2009-04-27 03:49:00,1.46195,1.46195,1.4618,1.46185,28000000.0
2009-04-27 03:50:00,1.4619,1.46195,1.4616,1.4616,151400000.0
2009-04-27 03:51:00,1.46155,1.46175,1.4615,1.4616,190400000.0
2009-04-27 03:52:00,1.46155,1.4616,1.4613,1.4616,140200000.0
2009-04-27 03:53:00,1.4616,1.4616,1.46135,1.46135,148600000.0
2009-04-27 03:54:00,1.46135,1.4617,1.46125,1.46145,146800000.0
2009-04-27 03:55:00,1.46115,1.46145,1.4611,1.4613,43900000.0
2009-04-27 03:56:00,1.4611,1.4613,1.4611,1.4611,91400000.0
2009-04-27 03:57:00,1.4611,1.4611,1.461,1.4611,129600000.0
2009-04-27 03:58:00,1.4611,1.46115,1.461,1.46115,79600000.0
2009-04-27 03:59:00,1.46115,1.46125,1.46115,1.4612,61200000.0
2009-04-27 04:00:00,1.4612,1.4612,1.4612,1.4612,12000000.0
2009-04-27 04:01:00,1.4612,1.46125,1.4608,1.4608,158500000.0
2009-04-27 04:02:00,1.4608,1.46105,1.4608,1.46095,136200000.0
2009-04-27 04:03:00,1.46095,1.46125,1.46075,1.46105,140400000.0
2009-04-27 04:04:00,1.46105,1.46115,1.46075,1.4609,77400000.0
2009-04-27 04:05:00,1.4608,1.4609,1.4607,1.4609,71400001.0
2009-04-27 04:06:00,1.4609,1.461,1.46075,1.4609,52400000.0
2009-04-27 04:07:00,1.4609,1.4609,1.4609,1.4609,2000000.0
2009-04-27 04:08:00,1.4609,1.4609,1.4607,1.4607,58200000.0
2009-04-27 04:09:00,1.4607,1.46075,1.4606,1.46075,1315399999.0
2009-04-27 04:10:00,1.4607,1.4609,1.4604,1.4605,187300002.0
2009-04-27 04:11:00,1.4605,1.4605,1.4602,1.4602,15400000.0
2009-04-27 04:12:00,1.4602,1.4603,1.4602,1.4603,109800000.0
2009-04-27 04:13:00,1.46045,1.46045,1.46045,1.46045,4000000.0
2009-04-27 04:14:00,1.46035,1.46035,1.4603,1.4603,18800000.0
2009-04-27 04:15:00,1.4602,1.46035,1.46,1.4601,432400000.0
2009-04-27 04:16:00,1.4601,1.4602,1.45945,1.4595,590500000.0
2009-04-27 04:17:00,1.45955,1.4596,1.4594,1.4596,191200000.0
2009-04-27 04:18:00,1.4596,1.45965,1.4595,1.45955,162400000.0
2009-04-27 04:19:00,1.4596,1.46015,1.4596,1.46015,88600000.0
2009-04-27 04:20:00,1.46015,1.4604,1.45975,1.4602,151200000.0
2009-04-27 04:21:00,1.4602,1.4605,1.4602,1.4604,127200000.0
2009-04-27 04:22:00,1.4604,1.4604,1.4603,1.4603,101600000.0
2009-04-27 04:23:00,1.4603,1.4605,1.4602,1.4603,269500000.0
2009-04-27 04:24:00,1.4603,1.4604,1.46015,1.4603,158200000.0
2009-04-27 04:25:00,1.4601,1.4604,1.4594,1.4597,78000000.0
2009-04-27 04:26:00,1.4597,1.4599,1.45965,1.45965,13000000.0
2009-04-27 04:27:00,1.45965,1.45985,1.4595,1.45985,24200000.0
2009-04-27 04:28:00,1.46005,1.46015,1.4598,1.4599,120800000.0
2009-04-27 04:29:00,1.4599,1.46015,1.4599,1.46015,67400000.0
2009-04-27 04:30:00,1.46005,1.46015,1.4597,1.45985,178000000.0
2009-04-27 04:31:00,1.45985,1.4603,1.45985,1.46005,150100000.0
2009-04-27 04:32:00,1.46005,1.4604,1.46,1.4603,94000000.0
2009-04-27 04:33:00,1.46025,1.46045,1.46025,1.4604,61600000.0
2009-04-27 04:34:00,1.4604,1.46045,1.4604,1.46045,48400000.0
2009-04-27 04:35:00,1.4605,1.46065,1.46045,1.46065,105200000.0
2009-04-27 04:36:00,1.46065,1.461,1.46045,1.4606,89400000.0
2009-04-27 04:37:00,1.4607,1.46125,1.46065,1.46125,135200000.0
2009-04-27 04:38:00,1.4613,1.4613,1.4611,1.4612,92800000.0
2009-04-27 04:39:00,1.46115,1.4612,1.4611,1.4612,67200000.0
2009-04-27 04:40:00,1.4611,1.4611,1.46055,1.46055,54800000.0
2009-04-27 04:41:00,1.4604,1.4607,1.4604,1.46055,120000000.0
2009-04-27 04:42:00,1.4606,1.4609,1.46055,1.4609,43600000.0
2009-04-27 04:43:00,1.4607,1.4609,1.4605,1.4607,91000000.0
2009-04-27 04:44:00,1.46085,1.46085,1.4605,1.4608,133800000.0
2009-04-27 04:45:00,1.4609,1.4609,1.4606,1.46065,55600000.0
2009-04-27 04:46:00,1.46085,1.46085,1.46035,1.46055,95600000.0
2009-04-27 04:47:00,1.46055,1.46055,1.4603,1.4604,59400000.0
2009-04-27 04:48:00,1.4604,1.4605,1.4604,1.46045,32000000.0
2009-04-27 04:49:00,1.46045,1.46045,1.46045,1.46045,25600000.0
2009-04-27 04:50:00,1.46045,1.4605,1.4604,1.4604,124800000.0
2009-04-27 04:51:00,1.46045,1.46045,1.46045,1.46045,16000000.0
2009-04-27 04:52:00,1.46045,1.4607,1.46045,1.4605,72000000.0
2009-04-27 04:53:00,1.46055,1.4606,1.4605,1.4606,30400000.0
2009-04-27 04:54:00,1.46045,1.4606,1.45995,1.4601,163200000.0
2009-04-27 04:55:00,1.4601,1.46015,1.46005,1.4601,106400000.0
2009-04-27 04:56:00,1.46005,1.4601,1.46,1.4601,97000000.0
2009-04-27 04:57:00,1.4601,1.4601,1.4599,1.4599,124200000.0
2009-04-27 04:58:00,1.4599,1.46,1.45975,1.45985,88800000.0
2009-04-27 04:59:00,1.45985,1.46,1.4597,1.46,90000000.0
2009-04-27 05:00:00,1.46,1.46,1.45935,1.4598,186800000.0
2009-04-27 05:01:00,1.45955,1.4599,1.45955,1.4597,110000000.0
2009-04-27 05:02:00,1.4597,1.46,1.4596,1.4598,148100000.0
2009-04-27 05:03:00,1.4598,1.4598,1.45965,1.45965,72000000.0
2009-04-27 05:04:00,1.4597,1.4597,1.4594,1.4594,75200000.0
2009-04-27 05:05:00,1.4594,1.4595,1.4594,1.4595,72000000.0
2009-04-27 05:06:00,1.4595,1.4596,1.4595,1.4595,103400000.0
2009-04-27 05:07:00,1.4595,1.4595,1.4593,1.4593,49600000.0
2009-04-27 05:08:00,1.4593,1.4595,1.4591,1.45925,65800000.0
2009-04-27 05:09:00,1.4594,1.45965,1.45915,1.45925,197000000.0
2009-04-27 05:10:00,1.4592,1.45985,1.45915,1.4594,138400000.0
2009-04-27 05:11:00,1.45945,1.45985,1.4594,1.4594,33400000.0
2009-04-27 05:12:00,1.45935,1.4596,1.4593,1.4596,122400000.0
2009-04-27 05:13:00,1.45935,1.45935,1.45925,1.45925,101000000.0
2009-04-27 05:14:00,1.45925,1.45945,1.45925,1.45945,19200000.0
2009-04-27 05:15:00,1.45945,1.4595,1.45945,1.4595,25600000.0
2009-04-27 05:16:00,1.45929,1.45942,1.4592,1.45938,81400000.0
2009-04-27 05:17:00,1.45955,1.4596,1.45955,1.4596,40000000.0
2009-04-27 05:18:00,1.4596,1.46005,1.4596,1.46005,55200000.0
2009-04-27 05:19:00,1.46005,1.46045,1.46005,1.4602,68000000.0
2009-04-27 05:20:00,1.46025,1.4606,1.46025,1.4606,103200000.0
2009-04-27 05:21:00,1.4606,1.4606,1.4605,1.4606,46800000.0
2009-04-27 05:22:00,1.4606,1.4606,1.4606,1.4606,6400000.0
2009-04-27 05:23:00,1.46025,1.46037,1.46021,1.46024,51200000.0
2009-04-27 05:24:00,1.46055,1.46055,1.46055,1.46055,22400000.0
2009-04-27 05:25:00,1.46055,1.46065,1.46055,1.46065,21600000.0
2009-04-27 05:26:00,1.46065,1.46065,1.46065,1.46065,48000000.0
2009-04-27 05:27:00,1.46075,1.461,1.46075,1.46095,66000000.0
2009-04-27 05:28:00,1.46095,1.46095,1.4609,1.4609,14400000.0
2009-04-27 05:29:00,1.4609,1.4609,1.4609,1.4609,8000000.0
2009-04-27 05:30:00,1.4609,1.4609,1.4599,1.46025,84100000.0
2009-04-27 05:31:00,1.46025,1.4605,1.46025,1.4604,80200000.0
2009-04-27 05:32:00,1.46035,1.4608,1.46035,1.46075,130600000.0
2009-04-27 05:33:00,1.46075,1.46085,1.46065,1.4607,212000000.0
2009-04-27 05:34:00,1.46065,1.46065,1.46055,1.4606,488000000.0
2009-04-27 05:35:00,1.4606,1.46075,1.4606,1.4607,189600000.0
2009-04-27 05:36:00,1.4607,1.46075,1.4604,1.46045,98200000.0
2009-04-27 05:37:00,1.4604,1.4604,1.4598,1.4598,164800000.0
2009-04-27 05:38:00,1.4598,1.4598,1.4596,1.4596,53600000.0
2009-04-27 05:39:00,1.4597,1.4598,1.4596,1.45965,77800000.0
2009-04-27 05:40:00,1.45965,1.45965,1.45895,1.459,146200000.0
2009-04-27 05:41:00,1.459,1.459,1.4588,1.459,230800000.0
2009-04-27 05:42:00,1.459,1.4591,1.45895,1.45905,118000000.0
2009-04-27 05:43:00,1.4593,1.4593,1.4591,1.4593,70200000.0
2009-04-27 05:44:00,1.4593,1.4593,1.4592,1.4593,54200000.0
2009-04-27 05:45:00,1.45935,1.4594,1.4592,1.4592,263000000.0
2009-04-27 05:46:00,1.4592,1.4594,1.4592,1.45935,104200000.0
2009-04-27 05:47:00,1.45935,1.45935,1.45875,1.4589,170200000.0
2009-04-27 05:48:00,1.4589,1.45895,1.45885,1.4589,19000000.0
2009-04-27 05:49:00,1.4589,1.4591,1.4589,1.4591,31800000.0
2009-04-27 05:50:00,1.4591,1.45985,1.4591,1.4598,221000000.0
2009-04-27 05:51:00,1.4598,1.4598,1.45935,1.45955,80000000.0
2009-04-27 05:52:00,1.45955,1.4598,1.45915,1.45915,151000000.0
2009-04-27 05:53:00,1.45915,1.4595,1.45905,1.45905,123200000.0
2009-04-27 05:54:00,1.45905,1.45905,1.4587,1.4587,149600000.0
2009-04-27 05:55:00,1.45865,1.4588,1.45805,1.45815,150000000.0
2009-04-27 05:56:00,1.45815,1.45815,1.458,1.45815,126999999.0
2009-04-27 05:57:00,1.45835,1.4589,1.45835,1.4588,241800000.0
2009-04-27 05:58:00,1.45875,1.4591,1.4587,1.4591,246099999.0
2009-04-27 05:59:00,1.4591,1.45915,1.459,1.4591,334400000.0
2009-04-27 06:00:00,1.4591,1.45925,1.4591,1.45925,165000000.0
2009-04-27 06:01:00,1.45925,1.4596,1.45925,1.4596,110400000.0
2009-04-27 06:02:00,1.4596,1.4596,1.45895,1.45895,254000000.0
2009-04-27 06:03:00,1.4589,1.45895,1.4583,1.45835,250400000.0
2009-04-27 06:04:00,1.4584,1.45885,1.45835,1.4586,91200000.0
2009-04-27 06:05:00,1.45865,1.45905,1.45865,1.45885,54000000.0
2009-04-27 06:06:00,1.45885,1.4592,1.4588,1.4592,81400000.0
2009-04-27 06:07:00,1.45915,1.45915,1.4588,1.4589,190200000.0
2009-04-27 06:08:00,1.4589,1.45915,1.45875,1.45915,54600000.0
2009-04-27 06:09:00,1.45915,1.4601,1.45915,1.46,101100000.0
2009-04-27 06:10:00,1.46,1.46035,1.46,1.4602,29600000.0
2009-04-27 06:11:00,1.4602,1.4602,1.4599,1.4601,50600000.0
2009-04-27 06:12:00,1.45995,1.46025,1.45995,1.46005,262200000.0
2009-04-27 06:13:00,1.46005,1.46005,1.45965,1.4599,85800000.0
2009-04-27 06:14:00,1.45985,1.45985,1.45945,1.4597,88400000.0
2009-04-27 06:15:00,1.45965,1.4597,1.45965,1.4597,50400000.0
2009-04-27 06:16:00,1.4597,1.4598,1.4597,1.4598,224400000.0
2009-04-27 06:17:00,1.4598,1.45985,1.45895,1.45895,410800000.0
2009-04-27 06:18:00,1.459,1.45905,1.45895,1.459,281400000.0
2009-04-27 06:19:00,1.45905,1.45905,1.4587,1.45885,305200000.0
2009-04-27 06:20:00,1.45885,1.4589,1.45865,1.45865,111000000.0
2009-04-27 06:21:00,1.45865,1.4594,1.45865,1.45925,34200000.0
2009-04-27 06:22:00,1.45925,1.45925,1.45905,1.45905,29000000.0
2009-04-27 06:23:00,1.45905,1.45905,1.45855,1.45855,100800000.0
2009-04-27 06:24:00,1.4588,1.46,1.4588,1.45995,163200000.0
2009-04-27 06:25:00,1.45995,1.4603,1.45995,1.4602,58400000.0
2009-04-27 06:26:00,1.46015,1.46015,1.45905,1.45905,69662500.0
2009-04-27 06:27:00,1.4591,1.4598,1.459,1.45955,224400000.0
2009-04-27 06:28:00,1.45955,1.4596,1.4595,1.4596,60800000.0
2009-04-27 06:29:00,1.45985,1.45985,1.45955,1.45955,88800000.0
2009-04-27 06:30:00,1.45955,1.45955,1.4595,1.4595,100200000.0
2009-04-27 06:31:00,1.4595,1.4595,1.4595,1.4595,51200000.0
2009-04-27 06:32:00,1.4595,1.4596,1.4589,1.45945,184900000.0
2009-04-27 06:33:00,1.45945,1.45945,1.45935,1.4594,35400000.0
2009-04-27 06:34:00,1.4595,1.4599,1.4595,1.45985,117600000.0
2009-04-27 06:35:00,1.45985,1.4604,1.4594,1.45965,242900000.0
2009-04-27 06:36:00,1.4597,1.46005,1.4593,1.46005,133800000.0
2009-04-27 06:37:00,1.46005,1.46005,1.46,1.46,24800000.0
2009-04-27 06:38:00,1.46,1.46015,1.46,1.46015,15400000.0
2009-04-27 06:39:00,1.46015,1.46015,1.45955,1.45965,15300000.0
2009-04-27 06:40:00,1.45965,1.45965,1.4589,1.4593,309500000.0
2009-04-27 06:41:00,1.4593,1.4593,1.4593,1.4593,108800000.0
2009-04-27 06:42:00,1.4593,1.4593,1.45885,1.45905,196200000.0
2009-04-27 06:43:00,1.45905,1.4594,1.45905,1.4594,32400000.0
2009-04-27 06:44:00,1.4594,1.4594,1.459,1.459,24600000.0
2009-04-27 06:45:00,1.4589,1.45925,1.4589,1.45915,79600000.0
2009-04-27 06:46:00,1.4592,1.4594,1.45905,1.4592,40000000.0
2009-04-27 06:47:00,1.45935,1.4594,1.45895,1.45905,50600000.0
2009-04-27 06:48:00,1.45905,1.45925,1.45905,1.45925,19200000.0
2009-04-27 06:49:00,1.4595,1.4595,1.45915,1.4592,78600000.0
2009-04-27 06:50:00,1.4592,1.4592,1.45895,1.45895,22000000.0
2009-04-27 06:51:00,1.45895,1.46045,1.45885,1.4598,106100000.0
2009-04-27 06:52:00,1.4604,1.4604,1.45965,1.4598,42400000.0
2009-04-27 06:53:00,1.4598,1.4601,1.4598,1.4601,14200000.0
2009-04-27 06:54:00,1.4601,1.4601,1.4601,1.4601,1000000.0
2009-04-27 06:55:00,1.4601,1.4601,1.46,1.46,6600000.0
2009-04-27 06:56:00,1.46,1.46005,1.4599,1.46005,129399999.0
2009-04-27 06:57:00,1.46005,1.46005,1.46,1.46,14400000.0
2009-04-27 06:58:00,1.46,1.4605,1.46,1.4605,34800000.0
2009-04-27 06:59:00,1.4605,1.4606,1.4605,1.4606,7200000.0
2009-04-27 07:00:00,1.4606,1.46065,1.4605,1.46065,12000000.0
2009-04-27 07:01:00,1.46022,1.46033,1.46011,1.46017,196400000.0
2009-04-27 07:02:00,1.4606,1.4606,1.4605,1.46055,14400000.0
2009-04-27 07:03:00,1.46065,1.46085,1.4605,1.4608,149000000.0
2009-04-27 07:04:00,1.4608,1.46155,1.4607,1.46125,216900000.0
2009-04-27 07:05:00,1.4612,1.4617,1.4612,1.4617,96000000.0
2009-04-27 07:06:00,1.46185,1.46185,1.4615,1.4617,17200000.0
2009-04-27 07:07:00,1.46145,1.4615,1.46145,1.46145,19200000.0
2009-04-27 07:08:00,1.4615,1.4615,1.46115,1.4612,246200000.0
2009-04-27 07:09:00,1.46125,1.46125,1.4611,1.46115,73600000.0
2009-04-27 07:10:00,1.46115,1.46115,1.46055,1.46075,108900000.0
2009-04-27 07:11:00,1.4608,1.461,1.4608,1.4609,65600000.0
2009-04-27 07:12:00,1.461,1.461,1.4608,1.4608,12800000.0
2009-04-27 07:13:00,1.4608,1.4608,1.46075,1.46075,77800000.0
2009-04-27 07:14:00,1.46075,1.4608,1.4607,1.46075,90200000.0
2009-04-27 07:15:00,1.46075,1.4608,1.4607,1.4607,78400000.0
2009-04-27 07:16:00,1.46075,1.46075,1.46045,1.4606,91000000.0
2009-04-27 07:17:00,1.4606,1.46065,1.4604,1.4606,141600000.0
2009-04-27 07:18:00,1.4606,1.46085,1.4604,1.4608,72400000.0
2009-04-27 07:19:00,1.46075,1.461,1.46075,1.461,74600000.0
2009-04-27 07:20:00,1.461,1.46115,1.4609,1.46095,88400000.0
2009-04-27 07:21:00,1.46095,1.46095,1.46065,1.4607,172400000.0
2009-04-27 07:22:00,1.46085,1.46115,1.46075,1.46115,69200000.0
2009-04-27 07:23:00,1.46115,1.46195,1.46115,1.46195,132200000.0
2009-04-27 07:24:00,1.46195,1.4623,1.4617,1.4621,158700000.0
2009-04-27 07:25:00,1.46205,1.4622,1.4617,1.4622,424400001.0
2009-04-27 07:26:00,1.462,1.46215,1.4616,1.4616,240600000.0
2009-04-27 07:27:00,1.4615,1.4617,1.4614,1.4616,347800000.0
2009-04-27 07:28:00,1.4616,1.4618,1.4614,1.4618,270600000.0
2009-04-27 07:29:00,1.46185,1.462,1.46155,1.46185,169600000.0
2009-04-27 07:30:00,1.4617,1.46195,1.46165,1.4618,170400000.0
2009-04-27 07:31:00,1.46185,1.46195,1.4616,1.4617,339200003.0
2009-04-27 07:32:00,1.4617,1.4623,1.46165,1.46225,331000000.0
2009-04-27 07:33:00,1.46215,1.46245,1.4621,1.46225,174800000.0
2009-04-27 07:34:00,1.46225,1.46225,1.462,1.46205,143200000.0
2009-04-27 07:35:00,1.462,1.462,1.4619,1.4619,93600000.0
2009-04-27 07:36:00,1.4619,1.46195,1.4618,1.4618,104800000.0
2009-04-27 07:37:00,1.4618,1.4618,1.46145,1.46155,108200000.0
2009-04-27 07:38:00,1.46155,1.46155,1.4604,1.46055,214600001.0
2009-04-27 07:39:00,1.46045,1.46045,1.46035,1.4604,84800000.0
2009-04-27 07:40:00,1.4604,1.46075,1.4604,1.4606,100800000.0
2009-04-27 07:41:00,1.46065,1.46065,1.46055,1.4606,35200000.0
2009-04-27 07:42:00,1.46055,1.46055,1.46055,1.46055,28800000.0
2009-04-27 07:43:00,1.4606,1.46065,1.4606,1.46065,9600000.0
2009-04-27 07:44:00,1.4606,1.4606,1.4606,1.4606,9600000.0
2009-04-27 07:45:00,1.46055,1.4606,1.45945,1.45945,135800000.0
2009-04-27 07:46:00,1.45945,1.45945,1.45835,1.45885,260600000.0
2009-04-27 07:47:00,1.4588,1.4588,1.4586,1.4586,72800000.0
2009-04-27 07:48:00,1.45865,1.45895,1.45855,1.4589,142000000.0
2009-04-27 07:49:00,1.4587,1.4596,1.4587,1.4595,219400000.0
2009-04-27 07:50:00,1.4596,1.4596,1.4591,1.4592,375100000.0
2009-04-27 07:51:00,1.45925,1.45925,1.45845,1.4591,444800000.0
2009-04-27 07:52:00,1.4591,1.4594,1.4586,1.45865,339400000.0
2009-04-27 07:53:00,1.4587,1.4591,1.4587,1.4591,144400000.0
2009-04-27 07:54:00,1.45915,1.45935,1.45865,1.45925,230400000.0
2009-04-27 07:55:00,1.45925,1.45925,1.459,1.459,261599997.0
2009-04-27 07:56:00,1.45905,1.45905,1.4585,1.4587,437000000.0
2009-04-27 07:57:00,1.45865,1.45905,1.4585,1.45885,317800000.0
2009-04-27 07:58:00,1.4589,1.4594,1.45875,1.45935,341400000.0
2009-04-27 07:59:00,1.4595,1.4595,1.45925,1.45935,152000000.0
2009-04-27 08:00:00,1.4593,1.4593,1.45805,1.45825,443700000.0
2009-04-27 08:01:00,1.4583,1.4583,1.4579,1.45815,256800000.0
2009-04-27 08:02:00,1.4581,1.45845,1.4581,1.45825,259400000.0
2009-04-27 08:03:00,1.4582,1.4583,1.45815,1.4582,92800000.0
2009-04-27 08:04:00,1.4582,1.45845,1.45805,1.45805,211600000.0
2009-04-27 08:05:00,1.45825,1.45825,1.45785,1.45795,510400000.0
2009-04-27 08:06:00,1.45795,1.4585,1.45795,1.4584,174800000.0
2009-04-27 08:07:00,1.4584,1.4586,1.4583,1.45845,213000000.0
2009-04-27 08:08:00,1.45845,1.4585,1.45735,1.45735,259199999.0
2009-04-27 08:09:00,1.45755,1.45795,1.4562,1.4563,534199999.0
2009-04-27 08:10:00,1.45625,1.4566,1.4562,1.4566,331000000.0
2009-04-27 08:11:00,1.4567,1.4569,1.45645,1.4565,479600000.0
2009-04-27 08:12:00,1.4565,1.4566,1.45635,1.45655,300400002.0
2009-04-27 08:13:00,1.45655,1.45675,1.4564,1.45665,375600000.0
2009-04-27 08:14:00,1.45665,1.4568,1.4564,1.4567,407199998.0
2009-04-27 08:15:00,1.4567,1.45705,1.45665,1.45685,439599999.0
2009-04-27 08:16:00,1.4569,1.45695,1.45635,1.4565,98600000.0
2009-04-27 08:17:00,1.4563,1.45655,1.45625,1.45655,79200000.0
2009-04-27 08:18:00,1.4566,1.4569,1.4566,1.4567,130800000.0
2009-04-27 08:19:00,1.45695,1.457,1.4567,1.457,13600000.0
2009-04-27 08:20:00,1.4566,1.45675,1.45645,1.4566,69600000.0
2009-04-27 08:21:00,1.45655,1.4566,1.45615,1.45615,188400000.0
2009-04-27 08:22:00,1.4563,1.45635,1.45615,1.4562,130300000.0
2009-04-27 08:23:00,1.45625,1.4563,1.4562,1.45625,93600000.0
2009-04-27 08:24:00,1.45625,1.45705,1.45625,1.457,488140000.0
2009-04-27 08:25:00,1.4571,1.4571,1.4562,1.45635,274400000.0
2009-04-27 08:26:00,1.4564,1.4568,1.4564,1.45675,149599999.0
2009-04-27 08:27:00,1.45695,1.45765,1.45695,1.45745,455200000.0
2009-04-27 08:28:00,1.45755,1.45785,1.45745,1.45755,211400000.0
2009-04-27 08:29:00,1.45755,1.4576,1.45725,1.4576,171199999.0
2009-04-27 08:30:00,1.4576,1.45765,1.4567,1.45685,337900000.0
2009-04-27 08:31:00,1.45685,1.45685,1.4559,1.45595,250999998.0
2009-04-27 08:32:00,1.45595,1.456,1.4545,1.4545,188920000.0
2009-04-27 08:33:00,1.4545,1.4552,1.4543,1.455,493999999.0
2009-04-27 08:34:00,1.45495,1.4552,1.4548,1.45505,240200000.0
2009-04-27 08:35:00,1.4551,1.4553,1.45495,1.4552,139700000.0
2009-04-27 08:36:00,1.4552,1.45535,1.4552,1.4552,178800000.0
2009-04-27 08:37:00,1.4552,1.45525,1.4547,1.45515,378300000.0
2009-04-27 08:38:00,1.45505,1.45515,1.4546,1.4546,227200000.0
2009-04-27 08:39:00,1.4546,1.455,1.4546,1.45485,360799998.0
2009-04-27 08:40:00,1.45485,1.45495,1.4547,1.4548,218800000.0
2009-04-27 08:41:00,1.4548,1.4548,1.4545,1.45455,164400000.0
2009-04-27 08:42:00,1.45445,1.4546,1.4541,1.45425,263400000.0
2009-04-27 08:43:00,1.45425,1.45425,1.45335,1.45335,200600000.0
2009-04-27 08:44:00,1.45335,1.4537,1.4532,1.45355,367340000.0
2009-04-27 08:45:00,1.45355,1.4539,1.45345,1.4539,108400000.0
2009-04-27 08:46:00,1.45395,1.4541,1.4537,1.4538,160700000.0
2009-04-27 08:47:00,1.4538,1.45425,1.45375,1.45395,173880000.0
2009-04-27 08:48:00,1.4539,1.45485,1.4539,1.4548,296400000.0
2009-04-27 08:49:00,1.45475,1.45495,1.45475,1.4548,70400000.0
2009-04-27 08:50:00,1.45475,1.45495,1.45455,1.4547,155920000.0
2009-04-27 08:51:00,1.45465,1.455,1.45455,1.4546,564800001.0
2009-04-27 08:52:00,1.45455,1.45505,1.45455,1.455,217600000.0
2009-04-27 08:53:00,1.455,1.45505,1.454,1.454,288420000.0
2009-04-27 08:54:00,1.454,1.4542,1.4535,1.4535,493620000.0
2009-04-27 08:55:00,1.45345,1.45385,1.4531,1.45355,587699999.0
2009-04-27 08:56:00,1.45355,1.45375,1.45315,1.45315,167600000.0
2009-04-27 08:57:00,1.45315,1.4533,1.45255,1.4526,443599997.0
2009-04-27 08:58:00,1.4526,1.4533,1.45255,1.4533,391800000.0
2009-04-27 08:59:00,1.4533,1.4533,1.4523,1.45235,428299998.0
2009-04-27 09:00:00,1.45235,1.45235,1.452,1.4521,173119998.0
2009-04-27 09:01:00,1.4521,1.45255,1.4517,1.452,405200000.0
2009-04-27 09:02:00,1.452,1.4526,1.4515,1.4515,428060000.0
2009-04-27 09:03:00,1.4515,1.4521,1.45145,1.45195,383800000.0
2009-04-27 09:04:00,1.45195,1.4524,1.45155,1.45155,437600000.0
2009-04-27 09:05:00,1.4516,1.45205,1.45155,1.452,332100001.0
2009-04-27 09:06:00,1.452,1.45205,1.4516,1.45185,262400000.0
2009-04-27 09:07:00,1.4519,1.45225,1.45155,1.4516,137640000.0
2009-04-27 09:08:00,1.4515,1.4532,1.4515,1.4532,463559999.0
2009-04-27 09:09:00,1.45315,1.45335,1.4529,1.45295,276480001.0
2009-04-27 09:10:00,1.45295,1.4533,1.4525,1.453,491800000.0
2009-04-27 09:11:00,1.453,1.45335,1.45295,1.45305,498399997.0
2009-04-27 09:12:00,1.4531,1.45325,1.45305,1.45305,598400000.0
2009-04-27 09:13:00,1.45305,1.45325,1.45285,1.45315,463799999.0
2009-04-27 09:14:00,1.45315,1.45365,1.45315,1.45345,606000000.0
2009-04-27 09:15:00,1.4534,1.4534,1.45325,1.45335,137400000.0
2009-04-27 09:16:00,1.4534,1.45395,1.45315,1.4536,491600000.0
2009-04-27 09:17:00,1.45365,1.4552,1.4535,1.45485,472600001.0
2009-04-27 09:18:00,1.45485,1.4552,1.45365,1.4537,940599998.0
2009-04-27 09:19:00,1.4538,1.45415,1.45365,1.4538,748900001.0
2009-04-27 09:20:00,1.4538,1.45445,1.4538,1.4544,337399999.0
2009-04-27 09:21:00,1.4544,1.4544,1.454,1.45405,581399998.0
2009-04-27 09:22:00,1.45405,1.45425,1.45355,1.45355,446300000.0
2009-04-27 09:23:00,1.45355,1.4536,1.4531,1.4535,919899995.0
2009-04-27 09:24:00,1.4535,1.4535,1.4527,1.45285,459800003.0
2009-04-27 09:25:00,1.4529,1.4531,1.45285,1.4531,183600000.0
2009-04-27 09:26:00,1.4531,1.4531,1.45265,1.4529,381800000.0
2009-04-27 09:27:00,1.4529,1.4532,1.4525,1.4532,476100002.0
2009-04-27 09:28:00,1.45325,1.45465,1.45325,1.4545,361500000.0
2009-04-27 09:29:00,1.4544,1.4548,1.4544,1.4547,162000000.0
2009-04-27 09:30:00,1.4547,1.4548,1.45435,1.4547,349840000.0
2009-04-27 09:31:00,1.45475,1.45575,1.45475,1.4557,339000000.0
2009-04-27 09:32:00,1.4557,1.456,1.4555,1.456,214600000.0
2009-04-27 09:33:00,1.456,1.45645,1.456,1.45625,342539999.0
2009-04-27 09:34:00,1.45625,1.45705,1.45625,1.45675,467400001.0
2009-04-27 09:35:00,1.45675,1.457,1.4566,1.4569,705200002.0
2009-04-27 09:36:00,1.4569,1.4575,1.4568,1.4571,510700000.0
2009-04-27 09:37:00,1.4571,1.4572,1.4563,1.4565,625000000.0
2009-04-27 09:38:00,1.45645,1.45645,1.45605,1.4561,396200002.0
2009-04-27 09:39:00,1.4561,1.45625,1.456,1.456,522600000.0
2009-04-27 09:40:00,1.4561,1.4561,1.45575,1.4558,413599998.0
2009-04-27 09:41:00,1.4558,1.45645,1.45575,1.45625,442000000.0
2009-04-27 09:42:00,1.45625,1.4567,1.45605,1.4567,436800000.0
2009-04-27 09:43:00,1.45685,1.45695,1.45635,1.4565,364400000.0
2009-04-27 09:44:00,1.4564,1.45675,1.4563,1.45645,472400000.0
2009-04-27 09:45:00,1.4564,1.4566,1.4562,1.4562,482800000.0
2009-04-27 09:46:00,1.45615,1.45615,1.4556,1.4557,421600000.0
2009-04-27 09:47:00,1.4557,1.4558,1.4553,1.4553,427799999.0
2009-04-27 09:48:00,1.45535,1.4554,1.4552,1.4552,221800000.0
2009-04-27 09:49:00,1.4552,1.4552,1.4545,1.4547,512599999.0
2009-04-27 09:50:00,1.45465,1.4551,1.45465,1.4549,237800000.0
2009-04-27 09:51:00,1.45495,1.45545,1.4549,1.455,645400001.0
2009-04-27 09:52:00,1.455,1.4554,1.45495,1.4551,340800000.0
2009-04-27 09:53:00,1.45505,1.4551,1.455,1.4551,102600000.0
2009-04-27 09:54:00,1.45505,1.45515,1.4545,1.4545,336100000.0
2009-04-27 09:55:00,1.45465,1.4551,1.4545,1.4551,278399999.0
2009-04-27 09:56:00,1.4551,1.45515,1.45495,1.45515,86400000.0
2009-04-27 09:57:00,1.4551,1.45615,1.4551,1.45615,261600000.0
2009-04-27 09:58:00,1.4562,1.4564,1.4562,1.4564,123000000.0
2009-04-27 09:59:00,1.4564,1.4565,1.45565,1.45565,287900000.0
2009-04-27 10:00:00,1.45565,1.45565,1.45405,1.4553,657400000.0
2009-04-27 10:01:00,1.45525,1.45545,1.45495,1.4553,444200000.0
2009-04-27 10:02:00,1.4553,1.4553,1.4548,1.45485,448800000.0
2009-04-27 10:03:00,1.45485,1.45525,1.45485,1.45495,459600000.0
2009-04-27 10:04:00,1.45495,1.45525,1.45475,1.455,307400000.0
2009-04-27 10:05:00,1.455,1.455,1.4547,1.45475,332800000.0
2009-04-27 10:06:00,1.45475,1.45515,1.4547,1.45505,351800000.0
2009-04-27 10:07:00,1.45505,1.45575,1.45505,1.4556,371000000.0
2009-04-27 10:08:00,1.45555,1.4556,1.45475,1.45485,599400000.0
2009-04-27 10:09:00,1.45485,1.45515,1.4546,1.45515,538040001.0
2009-04-27 10:10:00,1.45515,1.45535,1.4548,1.45505,283999999.0
2009-04-27 10:11:00,1.45495,1.45505,1.45475,1.45485,377400000.0
2009-04-27 10:12:00,1.4548,1.4549,1.4545,1.4549,295600000.0
2009-04-27 10:13:00,1.45485,1.456,1.45485,1.45585,840200005.0
2009-04-27 10:14:00,1.45585,1.45585,1.45355,1.4538,848999999.0
2009-04-27 10:15:00,1.4537,1.4546,1.4534,1.45445,687600003.0
2009-04-27 10:16:00,1.45435,1.45485,1.4536,1.45385,691540000.0
2009-04-27 10:17:00,1.45385,1.4543,1.4537,1.4541,458399999.0
2009-04-27 10:18:00,1.45395,1.455,1.45395,1.455,465200000.0
2009-04-27 10:19:00,1.45495,1.45545,1.4549,1.45525,292400000.0
2009-04-27 10:20:00,1.4552,1.4558,1.4552,1.4555,638400000.0
2009-04-27 10:21:00,1.4555,1.45595,1.4555,1.4558,391240000.0
2009-04-27 10:22:00,1.45585,1.45595,1.4556,1.4556,364000001.0
2009-04-27 10:23:00,1.4556,1.4557,1.45525,1.45555,501600000.0
2009-04-27 10:24:00,1.45565,1.4558,1.4552,1.4552,593799999.0
2009-04-27 10:25:00,1.4552,1.4555,1.4551,1.45545,516600000.0
2009-04-27 10:26:00,1.45545,1.45585,1.4552,1.4556,519200000.0
2009-04-27 10:27:00,1.4556,1.4558,1.4554,1.4556,329000000.0
2009-04-27 10:28:00,1.4556,1.4556,1.4554,1.4554,310600000.0
2009-04-27 10:29:00,1.4555,1.45555,1.455,1.455,176400000.0
2009-04-27 10:30:00,1.45505,1.45595,1.455,1.45515,445000000.0
2009-04-27 10:31:00,1.45515,1.4561,1.4551,1.4558,564599999.0
2009-04-27 10:32:00,1.4558,1.4562,1.4555,1.45585,264800000.0
2009-04-27 10:33:00,1.45585,1.4571,1.45585,1.45695,534600000.0
2009-04-27 10:34:00,1.457,1.457,1.4567,1.45675,437800000.0
2009-04-27 10:35:00,1.45675,1.45675,1.45575,1.4559,599800000.0
2009-04-27 10:36:00,1.4559,1.4561,1.4558,1.456,222600000.0
2009-04-27 10:37:00,1.456,1.4561,1.4558,1.456,308000000.0
2009-04-27 10:38:00,1.456,1.45625,1.45585,1.456,536480000.0
2009-04-27 10:39:00,1.45595,1.45615,1.45595,1.45605,252000000.0
2009-04-27 10:40:00,1.45605,1.4572,1.45605,1.457,404700000.0
2009-04-27 10:41:00,1.45695,1.4571,1.45665,1.4571,381000000.0
2009-04-27 10:42:00,1.45685,1.457,1.4566,1.45665,610399999.0
2009-04-27 10:43:00,1.4568,1.45685,1.4564,1.4568,654200001.0
2009-04-27 10:44:00,1.4568,1.45755,1.45675,1.45745,727399999.0
2009-04-27 10:45:00,1.45745,1.4576,1.45725,1.4575,336600000.0
2009-04-27 10:46:00,1.4575,1.45775,1.4573,1.4574,531900001.0
2009-04-27 10:47:00,1.4574,1.45765,1.4573,1.4573,301800000.0
2009-04-27 10:48:00,1.4573,1.45735,1.45675,1.4569,298399999.0
2009-04-27 10:49:00,1.4569,1.4569,1.45615,1.45615,332800000.0
2009-04-27 10:50:00,1.45615,1.4565,1.4561,1.4565,301200000.0
2009-04-27 10:51:00,1.45655,1.4568,1.45655,1.4567,211200000.0
2009-04-27 10:52:00,1.4567,1.45675,1.4567,1.45675,25600000.0
2009-04-27 10:53:00,1.4567,1.4567,1.45605,1.4562,171420000.0
2009-04-27 10:54:00,1.45605,1.45615,1.4556,1.4558,33500000.0
2009-04-27 10:55:00,1.45575,1.45575,1.45545,1.45545,201000000.0
2009-04-27 10:56:00,1.4554,1.45575,1.4554,1.45565,253400000.0
2009-04-27 10:57:00,1.45555,1.45555,1.45505,1.45505,383400001.0
2009-04-27 10:58:00,1.4551,1.45545,1.455,1.4554,328000000.0
2009-04-27 10:59:00,1.4555,1.45605,1.4553,1.45605,740400000.0
2009-04-27 11:00:00,1.45605,1.45625,1.4554,1.4554,548800001.0
2009-04-27 11:01:00,1.4555,1.45565,1.45535,1.4556,163400000.0
2009-04-27 11:02:00,1.4556,1.4566,1.4556,1.45645,426600000.0
2009-04-27 11:03:00,1.45645,1.4567,1.45565,1.45565,535600000.0
2009-04-27 11:04:00,1.45575,1.4558,1.4548,1.4548,259200000.0
2009-04-27 11:05:00,1.45485,1.4549,1.4543,1.45445,276040000.0
2009-04-27 11:06:00,1.45445,1.45445,1.45395,1.45425,322040000.0
2009-04-27 11:07:00,1.4543,1.4543,1.454,1.4542,366800000.0
2009-04-27 11:08:00,1.4542,1.4544,1.4541,1.45425,107200000.0
2009-04-27 11:09:00,1.4542,1.45465,1.4541,1.4546,126200000.0
2009-04-27 11:10:00,1.45455,1.4547,1.45455,1.45455,64400000.0
2009-04-27 11:11:00,1.45455,1.45455,1.45385,1.4544,335000000.0
2009-04-27 11:12:00,1.4544,1.4545,1.45415,1.4544,569200000.0
2009-04-27 11:13:00,1.4544,1.45445,1.45365,1.454,236800000.0
2009-04-27 11:14:00,1.4538,1.45405,1.45365,1.45385,267200000.0
2009-04-27 11:15:00,1.45385,1.45405,1.45385,1.45385,293600001.0
2009-04-27 11:16:00,1.45385,1.45405,1.45365,1.45365,333439999.0
2009-04-27 11:17:00,1.45365,1.4542,1.45365,1.45415,140840000.0
2009-04-27 11:18:00,1.45415,1.45425,1.4533,1.45355,502000000.0
2009-04-27 11:19:00,1.4536,1.45365,1.45345,1.45365,240200000.0
2009-04-27 11:20:00,1.4536,1.45375,1.45345,1.45345,312199999.0
2009-04-27 11:21:00,1.45345,1.4535,1.45285,1.453,488200000.0
2009-04-27 11:22:00,1.45285,1.4529,1.45265,1.4528,180200000.0
2009-04-27 11:23:00,1.4528,1.45325,1.4528,1.4529,208000000.0
2009-04-27 11:24:00,1.45295,1.453,1.4524,1.4525,323200001.0
2009-04-27 11:25:00,1.4525,1.45325,1.4525,1.45325,261840000.0
2009-04-27 11:26:00,1.4533,1.4533,1.453,1.45305,392799999.0
2009-04-27 11:27:00,1.45305,1.45325,1.45275,1.45325,337400000.0
2009-04-27 11:28:00,1.45305,1.45365,1.45305,1.45345,366200000.0
2009-04-27 11:29:00,1.45345,1.45395,1.4534,1.4535,315040000.0
2009-04-27 11:30:00,1.4535,1.45405,1.4535,1.45405,454240000.0
2009-04-27 11:31:00,1.45405,1.45415,1.45405,1.45405,47000000.0
2009-04-27 11:32:00,1.45405,1.45405,1.45325,1.45325,309799998.0
2009-04-27 11:33:00,1.45325,1.45355,1.45315,1.45335,238000000.0
2009-04-27 11:34:00,1.45335,1.4536,1.4533,1.45345,146400000.0
2009-04-27 11:35:00,1.45355,1.45445,1.45355,1.45415,186000000.0
2009-04-27 11:36:00,1.45415,1.4543,1.45355,1.4536,534200000.0
2009-04-27 11:37:00,1.4536,1.45395,1.45355,1.4538,377000000.0
2009-04-27 11:38:00,1.4538,1.45405,1.4538,1.45405,156000000.0
2009-04-27 11:39:00,1.45405,1.45435,1.454,1.4541,309840000.0
2009-04-27 11:40:00,1.4541,1.45425,1.4537,1.45375,120000000.0
2009-04-27 11:41:00,1.45375,1.45375,1.45355,1.45365,36800000.0
2009-04-27 11:42:00,1.45365,1.45395,1.45365,1.45395,213800000.0
2009-04-27 11:43:00,1.4538,1.45385,1.4536,1.4536,357800000.0
2009-04-27 11:44:00,1.4535,1.45355,1.4532,1.4534,600999998.0
2009-04-27 11:45:00,1.4535,1.4549,1.4535,1.4546,472400000.0
2009-04-27 11:46:00,1.4547,1.4548,1.45455,1.4547,279600000.0
2009-04-27 11:47:00,1.4547,1.45585,1.4547,1.45575,539200001.0
2009-04-27 11:48:00,1.45575,1.45605,1.4556,1.4558,388800000.0
2009-04-27 11:49:00,1.45585,1.456,1.4556,1.45565,327200000.0
2009-04-27 11:50:00,1.45565,1.45605,1.4555,1.45605,172800000.0
2009-04-27 11:51:00,1.456,1.4566,1.45565,1.4566,304800000.0
2009-04-27 11:52:00,1.4566,1.45665,1.4562,1.4563,427800000.0
2009-04-27 11:53:00,1.45635,1.45665,1.4562,1.4562,418200002.0
2009-04-27 11:54:00,1.45645,1.4568,1.45645,1.45665,305000000.0
2009-04-27 11:55:00,1.4567,1.4568,1.4559,1.45605,498800001.0
2009-04-27 11:56:00,1.4561,1.45645,1.4556,1.45585,742300000.0
2009-04-27 11:57:00,1.45585,1.4561,1.45565,1.4557,823799997.0
2009-04-27 11:58:00,1.4557,1.45575,1.4542,1.4551,635000000.0
2009-04-27 11:59:00,1.4551,1.4556,1.45505,1.45525,551400000.0
2009-04-27 12:00:00,1.4553,1.45575,1.4546,1.4555,740800000.0
2009-04-27 12:01:00,1.4556,1.456,1.4555,1.4557,406100000.0
2009-04-27 12:02:00,1.4557,1.45575,1.45475,1.4557,420800001.0
2009-04-27 12:03:00,1.4557,1.456,1.4555,1.4555,228800000.0
2009-04-27 12:04:00,1.4555,1.4556,1.45515,1.4552,415400000.0
2009-04-27 12:05:00,1.4552,1.4557,1.4552,1.4555,405600000.0
2009-04-27 12:06:00,1.4555,1.4556,1.455,1.45555,470000000.0
2009-04-27 12:07:00,1.4556,1.4557,1.45545,1.4557,609600001.0
2009-04-27 12:08:00,1.4557,1.456,1.45555,1.456,269600000.0
2009-04-27 12:09:00,1.45605,1.4563,1.45605,1.45625,358400000.0
2009-04-27 12:10:00,1.4563,1.45665,1.4562,1.45665,87200000.0
2009-04-27 12:11:00,1.45665,1.45685,1.45655,1.4566,357000000.0
2009-04-27 12:12:00,1.45655,1.45685,1.45655,1.45655,156800000.0
2009-04-27 12:13:00,1.45655,1.4566,1.4563,1.45635,223900000.0
2009-04-27 12:14:00,1.4563,1.4564,1.4562,1.45625,196599999.0
2009-04-27 12:15:00,1.45625,1.4563,1.4558,1.45615,195100000.0
2009-04-27 12:16:00,1.45615,1.45615,1.4557,1.45585,199400000.0
2009-04-27 12:17:00,1.45585,1.45625,1.45555,1.45615,321400000.0
2009-04-27 12:18:00,1.45615,1.4567,1.45615,1.4567,260800000.0
2009-04-27 12:19:00,1.4566,1.4567,1.4562,1.4563,184000000.0
2009-04-27 12:20:00,1.45625,1.45635,1.45615,1.45615,120000000.0
2009-04-27 12:21:00,1.4562,1.4564,1.4561,1.45635,199800000.0
2009-04-27 12:22:00,1.45635,1.45665,1.45635,1.4565,131000000.0
2009-04-27 12:23:00,1.4565,1.4566,1.4564,1.4565,144600000.0
2009-04-27 12:24:00,1.45645,1.4566,1.45625,1.4563,344900000.0
2009-04-27 12:25:00,1.4562,1.4564,1.4558,1.4562,259000000.0
2009-04-27 12:26:00,1.4562,1.4564,1.45615,1.4563,267600000.0
2009-04-27 12:27:00,1.45635,1.4571,1.45635,1.4571,182800000.0
2009-04-27 12:28:00,1.45705,1.4575,1.4567,1.4574,264800000.0
2009-04-27 12:29:00,1.4574,1.4576,1.457,1.457,216800000.0
2009-04-27 12:30:00,1.457,1.4572,1.4566,1.4566,229600000.0
2009-04-27 12:31:00,1.45665,1.45665,1.45635,1.4566,352200000.0
2009-04-27 12:32:00,1.45665,1.45715,1.45665,1.45675,399200000.0
2009-04-27 12:33:00,1.4568,1.45685,1.45655,1.4568,326400000.0
2009-04-27 12:34:00,1.4568,1.4572,1.4567,1.4568,449000000.0
2009-04-27 12:35:00,1.45685,1.45705,1.45685,1.457,453999999.0
2009-04-27 12:36:00,1.45705,1.45755,1.457,1.4573,459800000.0
2009-04-27 12:37:00,1.4572,1.4573,1.45715,1.45715,137400000.0
2009-04-27 12:38:00,1.45715,1.45755,1.457,1.4573,632400000.0
2009-04-27 12:39:00,1.4574,1.45795,1.45715,1.4573,413999999.0
2009-04-27 12:40:00,1.45725,1.4578,1.4572,1.4577,543999999.0
2009-04-27 12:41:00,1.4577,1.45875,1.4577,1.4586,463700000.0
2009-04-27 12:42:00,1.45845,1.45845,1.45815,1.4584,316900000.0
2009-04-27 12:43:00,1.45855,1.4586,1.4583,1.4583,316000000.0
2009-04-27 12:44:00,1.4584,1.45865,1.4583,1.45865,410000000.0
2009-04-27 12:45:00,1.4587,1.4587,1.45835,1.45855,271800000.0
2009-04-27 12:46:00,1.4586,1.45945,1.4585,1.45925,702000001.0
2009-04-27 12:47:00,1.4593,1.45935,1.4588,1.45915,568199998.0
2009-04-27 12:48:00,1.45915,1.45925,1.4589,1.45925,294600000.0
2009-04-27 12:49:00,1.45925,1.45975,1.45925,1.45935,743500000.0
2009-04-27 12:50:00,1.45945,1.45955,1.459,1.45905,383799999.0
2009-04-27 12:51:00,1.459,1.4593,1.4588,1.459,403200000.0
2009-04-27 12:52:00,1.459,1.45925,1.459,1.45905,300600000.0
2009-04-27 12:53:00,1.45905,1.4591,1.45875,1.45885,365399999.0
2009-04-27 12:54:00,1.45885,1.459,1.45845,1.4585,501599996.0
2009-04-27 12:55:00,1.4585,1.45865,1.45835,1.45865,347800000.0
2009-04-27 12:56:00,1.45865,1.45875,1.458,1.458,460000000.0
2009-04-27 12:57:00,1.45795,1.45795,1.45695,1.45735,900200001.0
2009-04-27 12:58:00,1.4574,1.4577,1.4573,1.45755,550000000.0
2009-04-27 12:59:00,1.45765,1.4577,1.4574,1.4574,297000000.0
2009-04-27 13:00:00,1.4574,1.4576,1.45705,1.45705,372000000.0
2009-04-27 13:01:00,1.45705,1.45735,1.4568,1.45725,470100000.0
2009-04-27 13:02:00,1.45725,1.45775,1.4572,1.45775,184200000.0
2009-04-27 13:03:00,1.4577,1.4577,1.4574,1.4577,153000000.0
2009-04-27 13:04:00,1.45775,1.4578,1.4573,1.45745,423200000.0
2009-04-27 13:05:00,1.45735,1.4575,1.45735,1.4575,78400000.0
2009-04-27 13:06:00,1.4575,1.45755,1.4575,1.4575,103800000.0
2009-04-27 13:07:00,1.45755,1.4586,1.45755,1.4585,417600000.0
2009-04-27 13:08:00,1.45855,1.45885,1.4578,1.4583,476900000.0
2009-04-27 13:09:00,1.45835,1.4584,1.45805,1.4581,259600000.0
2009-04-27 13:10:00,1.4581,1.4588,1.45785,1.45865,881000002.0
2009-04-27 13:11:00,1.45865,1.45865,1.4582,1.4583,329200000.0
2009-04-27 13:12:00,1.45835,1.4588,1.45815,1.4583,665800000.0
2009-04-27 13:13:00,1.4583,1.45875,1.45815,1.4583,637799999.0
2009-04-27 13:14:00,1.4583,1.45845,1.45815,1.4583,571199999.0
2009-04-27 13:15:00,1.4583,1.45835,1.4582,1.45825,302400000.0
2009-04-27 13:16:00,1.4582,1.45825,1.45815,1.45825,97800000.0
2009-04-27 13:17:00,1.45825,1.4585,1.45825,1.45825,464800000.0
2009-04-27 13:18:00,1.4583,1.4585,1.45825,1.4583,592200001.0
2009-04-27 13:19:00,1.4583,1.4583,1.4579,1.45795,479999998.0
2009-04-27 13:20:00,1.4579,1.45795,1.45735,1.45735,433399998.0
2009-04-27 13:21:00,1.45735,1.4574,1.4569,1.4569,448799999.0
2009-04-27 13:22:00,1.4568,1.4568,1.45605,1.45615,793799998.0
2009-04-27 13:23:00,1.4562,1.4562,1.45555,1.45595,763699999.0
2009-04-27 13:24:00,1.45595,1.456,1.4556,1.4556,460300001.0
2009-04-27 13:25:00,1.4556,1.4557,1.45545,1.4557,397200000.0
2009-04-27 13:26:00,1.45575,1.45605,1.4555,1.456,640000000.0
2009-04-27 13:27:00,1.45595,1.45605,1.45575,1.456,475600000.0
2009-04-27 13:28:00,1.456,1.4564,1.456,1.4563,242000000.0
2009-04-27 13:29:00,1.45635,1.45635,1.45625,1.45625,457800000.0
2009-04-27 13:30:00,1.45625,1.4568,1.45625,1.45665,872399998.0
2009-04-27 13:31:00,1.45665,1.45745,1.4564,1.45655,783800000.0
2009-04-27 13:32:00,1.45645,1.45725,1.45645,1.45725,638200000.0
2009-04-27 13:33:00,1.45725,1.45735,1.45665,1.45665,379400000.0
2009-04-27 13:34:00,1.4567,1.4568,1.45665,1.4567,78400000.0
2009-04-27 13:35:00,1.45665,1.45665,1.4563,1.45645,312200000.0
2009-04-27 13:36:00,1.45645,1.45655,1.4564,1.45655,274400000.0
2009-04-27 13:37:00,1.45665,1.45665,1.45645,1.4566,296000000.0
2009-04-27 13:38:00,1.4566,1.457,1.45655,1.4568,73000000.0
2009-04-27 13:39:00,1.4567,1.4568,1.4564,1.45645,314000000.0
2009-04-27 13:40:00,1.45645,1.45645,1.4561,1.4563,323200000.0
2009-04-27 13:41:00,1.4563,1.45675,1.4562,1.45675,457000000.0
2009-04-27 13:42:00,1.45675,1.45725,1.45675,1.4568,512400000.0
2009-04-27 13:43:00,1.45675,1.45715,1.45675,1.45705,316200000.0
2009-04-27 13:44:00,1.457,1.45715,1.457,1.45705,237800000.0
2009-04-27 13:45:00,1.4571,1.4571,1.457,1.45705,206400000.0
2009-04-27 13:46:00,1.45705,1.45755,1.457,1.45755,441400000.0
2009-04-27 13:47:00,1.4576,1.458,1.4576,1.4577,407400001.0
2009-04-27 13:48:00,1.45755,1.4576,1.45735,1.45745,677000002.0
2009-04-27 13:49:00,1.45755,1.45785,1.45755,1.4578,491000000.0
2009-04-27 13:50:00,1.4579,1.45805,1.4577,1.45785,279400000.0
2009-04-27 13:51:00,1.45785,1.4583,1.45785,1.4582,174600000.0
2009-04-27 13:52:00,1.45825,1.45845,1.45815,1.4582,282000000.0
2009-04-27 13:53:00,1.4582,1.45825,1.4581,1.45815,327600001.0
2009-04-27 13:54:00,1.45825,1.45825,1.458,1.458,283200000.0
2009-04-27 13:55:00,1.45805,1.45815,1.458,1.458,367999998.0
2009-04-27 13:56:00,1.458,1.45855,1.45785,1.45835,234400000.0
2009-04-27 13:57:00,1.4583,1.45845,1.4583,1.45835,274600003.0
2009-04-27 13:58:00,1.4583,1.45835,1.45795,1.45825,311800000.0
2009-04-27 13:59:00,1.45825,1.45825,1.4578,1.45785,539399995.0
2009-04-27 14:00:00,1.45785,1.45795,1.45745,1.4575,623799998.0
2009-04-27 14:01:00,1.4576,1.4576,1.4573,1.4573,427100000.0
2009-04-27 14:02:00,1.4573,1.4574,1.4567,1.45675,472199998.0
2009-04-27 14:03:00,1.45675,1.4568,1.4567,1.4567,401800000.0
2009-04-27 14:04:00,1.4567,1.45745,1.4567,1.4573,608000000.0
2009-04-27 14:05:00,1.4573,1.4573,1.45695,1.45715,698999999.0
2009-04-27 14:06:00,1.45715,1.4577,1.45715,1.4577,697800000.0
2009-04-27 14:07:00,1.4577,1.4577,1.4571,1.45725,516000000.0
2009-04-27 14:08:00,1.45725,1.4578,1.45705,1.4578,742600000.0
2009-04-27 14:09:00,1.45775,1.45825,1.45745,1.45745,423200001.0
2009-04-27 14:10:00,1.4575,1.45755,1.4572,1.45735,437000000.0
2009-04-27 14:11:00,1.45725,1.45735,1.457,1.45715,348400000.0
2009-04-27 14:12:00,1.45715,1.45715,1.45665,1.4571,483000000.0
2009-04-27 14:13:00,1.4571,1.45755,1.45685,1.4575,671600001.0
2009-04-27 14:14:00,1.4575,1.45755,1.4569,1.45695,694599999.0
2009-04-27 14:15:00,1.45695,1.4575,1.45685,1.4569,775000000.0
2009-04-27 14:16:00,1.45695,1.4572,1.4567,1.45715,903400000.0
2009-04-27 14:17:00,1.45715,1.4575,1.45715,1.45725,612800001.0
2009-04-27 14:18:00,1.45725,1.45725,1.45695,1.45715,480600000.0
2009-04-27 14:19:00,1.45715,1.4579,1.4571,1.4579,597399999.0
2009-04-27 14:20:00,1.45795,1.45805,1.45735,1.4574,593799999.0
2009-04-27 14:21:00,1.45735,1.45745,1.4569,1.4569,710300000.0
2009-04-27 14:22:00,1.4569,1.45715,1.4567,1.45685,479799999.0
2009-04-27 14:23:00,1.4569,1.45725,1.4569,1.457,427600000.0
2009-04-27 14:24:00,1.457,1.4578,1.457,1.45765,465800000.0
2009-04-27 14:25:00,1.45765,1.45795,1.45755,1.4578,211000000.0
2009-04-27 14:26:00,1.4578,1.4583,1.4578,1.45805,763600002.0
2009-04-27 14:27:00,1.45815,1.45835,1.4576,1.45825,576600000.0
2009-04-27 14:28:00,1.45825,1.45835,1.45805,1.45825,412800000.0
2009-04-27 14:29:00,1.4582,1.45825,1.4578,1.4582,436199998.0
2009-04-27 14:30:00,1.4582,1.4583,1.45795,1.45795,204800000.0
2009-04-27 14:31:00,1.458,1.4589,1.458,1.45885,378400000.0
2009-04-27 14:32:00,1.45885,1.4601,1.45885,1.45955,813799999.0
2009-04-27 14:33:00,1.4596,1.4598,1.4593,1.45935,448600000.0
2009-04-27 14:34:00,1.45925,1.4593,1.4585,1.45855,301400000.0
2009-04-27 14:35:00,1.45855,1.4592,1.4585,1.45905,673199998.0
2009-04-27 14:36:00,1.45915,1.45985,1.45915,1.4598,605800000.0
2009-04-27 14:37:00,1.45965,1.4599,1.45945,1.4598,405600000.0
2009-04-27 14:38:00,1.45995,1.46035,1.45955,1.46015,900599999.0
2009-04-27 14:39:00,1.46015,1.4609,1.46,1.46065,573800000.0
2009-04-27 14:40:00,1.4607,1.46075,1.4597,1.4597,791600002.0
2009-04-27 14:41:00,1.45955,1.45975,1.4594,1.4594,661000000.0
2009-04-27 14:42:00,1.45955,1.45965,1.4591,1.45955,739599998.0
2009-04-27 14:43:00,1.45955,1.4603,1.45905,1.46015,640399999.0
2009-04-27 14:44:00,1.46015,1.46035,1.45975,1.4599,401200001.0
2009-04-27 14:45:00,1.4599,1.4599,1.4592,1.45975,529499998.0
2009-04-27 14:46:00,1.4599,1.46005,1.4597,1.46005,523400001.0
2009-04-27 14:47:00,1.45995,1.46015,1.459,1.45905,789399999.0
2009-04-27 14:48:00,1.45905,1.45935,1.4588,1.45885,753600001.0
2009-04-27 14:49:00,1.45885,1.45955,1.45865,1.45955,840800001.0
2009-04-27 14:50:00,1.45955,1.4599,1.4591,1.4599,877100000.0
2009-04-27 14:51:00,1.4599,1.461,1.4599,1.4603,895200001.0
2009-04-27 14:52:00,1.46035,1.46045,1.45905,1.45905,718400000.0
2009-04-27 14:53:00,1.45915,1.45995,1.4588,1.4599,629200000.0
2009-04-27 14:54:00,1.4601,1.4601,1.45935,1.45945,749400000.0
2009-04-27 14:55:00,1.45955,1.45955,1.4588,1.4592,764800001.0
2009-04-27 14:56:00,1.4591,1.45955,1.459,1.4591,811400001.0
2009-04-27 14:57:00,1.4591,1.45985,1.4591,1.45985,559800000.0
2009-04-27 14:58:00,1.45985,1.46,1.45935,1.4594,537099999.0
2009-04-27 14:59:00,1.45935,1.45965,1.45935,1.45955,300799998.0
2009-04-27 15:00:00,1.4596,1.45965,1.45935,1.4596,593600000.0
2009-04-27 15:01:00,1.4596,1.46045,1.4596,1.4603,474000000.0
2009-04-27 15:02:00,1.4602,1.4604,1.46015,1.46025,502200000.0
2009-04-27 15:03:00,1.46025,1.46035,1.45985,1.46,562199999.0
2009-04-27 15:04:00,1.46005,1.4602,1.4599,1.4599,433000000.0
2009-04-27 15:05:00,1.4599,1.4601,1.4598,1.4601,600999996.0
2009-04-27 15:06:00,1.4601,1.4605,1.4597,1.4605,420499996.0
2009-04-27 15:07:00,1.4606,1.4618,1.46045,1.4618,725499999.0
2009-04-27 15:08:00,1.46175,1.46195,1.46125,1.46155,728200001.0
2009-04-27 15:09:00,1.4614,1.46215,1.4614,1.46205,361999999.0
2009-04-27 15:10:00,1.46205,1.46205,1.46165,1.4617,305999999.0
2009-04-27 15:11:00,1.4617,1.4619,1.46155,1.4619,517200000.0
2009-04-27 15:12:00,1.4618,1.46185,1.4616,1.46185,292200000.0
2009-04-27 15:13:00,1.46185,1.46285,1.46185,1.4625,394099999.0
2009-04-27 15:14:00,1.4625,1.4625,1.46205,1.4624,550000001.0
2009-04-27 15:15:00,1.46255,1.4626,1.4616,1.46165,501000000.0
2009-04-27 15:16:00,1.4617,1.462,1.46165,1.46195,457600000.0
2009-04-27 15:17:00,1.46195,1.462,1.46175,1.4618,429400000.0
2009-04-27 15:18:00,1.4619,1.4622,1.4614,1.4616,763799997.0
2009-04-27 15:19:00,1.4616,1.46165,1.4614,1.46145,453000000.0
2009-04-27 15:20:00,1.4614,1.4618,1.4614,1.46165,274200000.0
2009-04-27 15:21:00,1.4616,1.4616,1.46105,1.4613,471000000.0
2009-04-27 15:22:00,1.4613,1.4615,1.4611,1.46125,298400000.0
2009-04-27 15:23:00,1.46125,1.46135,1.46115,1.46115,410199999.0
2009-04-27 15:24:00,1.46115,1.4613,1.46115,1.46125,294200000.0
2009-04-27 15:25:00,1.46125,1.46135,1.4611,1.46125,235000000.0
2009-04-27 15:26:00,1.46125,1.4619,1.4612,1.4614,416200000.0
2009-04-27 15:27:00,1.4614,1.4614,1.461,1.46115,420600000.0
2009-04-27 15:28:00,1.46115,1.4614,1.4609,1.46115,257800000.0
2009-04-27 15:29:00,1.46115,1.46135,1.46105,1.46125,271000000.0
2009-04-27 15:30:00,1.4613,1.4616,1.4609,1.46105,359800000.0
2009-04-27 15:31:00,1.4612,1.4613,1.4607,1.4608,391600000.0
2009-04-27 15:32:00,1.4607,1.46075,1.46055,1.4606,228400000.0
2009-04-27 15:33:00,1.4606,1.4613,1.46055,1.4609,676600000.0
2009-04-27 15:34:00,1.4608,1.4613,1.46055,1.461,811400002.0
2009-04-27 15:35:00,1.461,1.4611,1.46055,1.46055,854800000.0
2009-04-27 15:36:00,1.46055,1.4607,1.46035,1.4605,640000000.0
2009-04-27 15:37:00,1.4605,1.4605,1.45985,1.46035,583800001.0
2009-04-27 15:38:00,1.46035,1.46065,1.45995,1.45995,547500000.0
2009-04-27 15:39:00,1.4599,1.4607,1.4598,1.4607,366500000.0
2009-04-27 15:40:00,1.4607,1.4608,1.46015,1.4604,635999999.0
2009-04-27 15:41:00,1.4603,1.4604,1.45925,1.45965,561599999.0
2009-04-27 15:42:00,1.4595,1.4595,1.45885,1.4593,714599999.0
2009-04-27 15:43:00,1.4593,1.45945,1.4592,1.45925,408700000.0
2009-04-27 15:44:00,1.45925,1.4596,1.45915,1.4593,442600000.0
2009-04-27 15:45:00,1.4594,1.4597,1.45905,1.45925,876200001.0
2009-04-27 15:46:00,1.4594,1.4595,1.45885,1.4589,859000005.0
2009-04-27 15:47:00,1.45885,1.459,1.4581,1.4581,636000001.0
2009-04-27 15:48:00,1.4581,1.4582,1.4578,1.4579,513199999.0
2009-04-27 15:49:00,1.4579,1.4584,1.45775,1.45835,452800000.0
2009-04-27 15:50:00,1.4586,1.4589,1.45825,1.45825,447600000.0
2009-04-27 15:51:00,1.45825,1.45835,1.4579,1.4582,371600000.0
2009-04-27 15:52:00,1.4582,1.459,1.4582,1.45885,458199999.0
2009-04-27 15:53:00,1.45885,1.4589,1.4578,1.4586,681200000.0
2009-04-27 15:54:00,1.4586,1.4588,1.45845,1.45875,570800000.0
2009-04-27 15:55:00,1.45875,1.4589,1.4586,1.4586,581000000.0
2009-04-27 15:56:00,1.45865,1.4593,1.4586,1.45875,777499999.0
2009-04-27 15:57:00,1.45865,1.45915,1.4585,1.45915,623000000.0
2009-04-27 15:58:00,1.45925,1.4594,1.45885,1.4594,531800000.0
2009-04-27 15:59:00,1.4594,1.4597,1.4592,1.4594,613799999.0
2009-04-27 16:00:00,1.45945,1.45975,1.459,1.4592,676200000.0
2009-04-27 16:01:00,1.45905,1.45925,1.4587,1.45915,556200000.0
2009-04-27 16:02:00,1.45925,1.4604,1.45925,1.46025,663000000.0
2009-04-27 16:03:00,1.46025,1.46025,1.45985,1.45985,598200000.0
2009-04-27 16:04:00,1.4599,1.4602,1.4599,1.46005,489400000.0
2009-04-27 16:05:00,1.46015,1.4607,1.4599,1.4599,740999999.0
2009-04-27 16:06:00,1.4599,1.46045,1.4599,1.46045,446200001.0
2009-04-27 16:07:00,1.4603,1.4604,1.45985,1.4599,365200000.0
2009-04-27 16:08:00,1.4599,1.4605,1.4597,1.4605,546799999.0
2009-04-27 16:09:00,1.46055,1.461,1.46045,1.46075,531500000.0
2009-04-27 16:10:00,1.46075,1.4608,1.46025,1.46025,292400000.0
2009-04-27 16:11:00,1.46025,1.46045,1.4597,1.46005,615300000.0
2009-04-27 16:12:00,1.46005,1.461,1.46,1.461,601300000.0
2009-04-27 16:13:00,1.4611,1.4612,1.46035,1.46105,568100000.0
2009-04-27 16:14:00,1.4611,1.4612,1.46025,1.46025,572200000.0
2009-04-27 16:15:00,1.46035,1.46045,1.45925,1.45975,839200000.0
2009-04-27 16:16:00,1.45985,1.45985,1.45915,1.45965,811500001.0
2009-04-27 16:17:00,1.45965,1.4601,1.45945,1.45955,691300000.0
2009-04-27 16:18:00,1.45955,1.4609,1.4593,1.46075,845200000.0
2009-04-27 16:19:00,1.46075,1.4613,1.46035,1.46035,460100000.0
2009-04-27 16:20:00,1.4603,1.4604,1.46005,1.4601,474000000.0
2009-04-27 16:21:00,1.46005,1.46045,1.46,1.4601,404800000.0
2009-04-27 16:22:00,1.46005,1.4605,1.46,1.46045,419200000.0
2009-04-27 16:23:00,1.46045,1.46105,1.46045,1.46105,669800000.0
2009-04-27 16:24:00,1.4612,1.46185,1.4612,1.4613,555000000.0
2009-04-27 16:25:00,1.46135,1.46145,1.4608,1.46105,451300000.0
2009-04-27 16:26:00,1.461,1.4611,1.46,1.46045,571700000.0
2009-04-27 16:27:00,1.46055,1.46055,1.4598,1.45995,552800000.0
2009-04-27 16:28:00,1.45995,1.46045,1.45995,1.46035,607600002.0
2009-04-27 16:29:00,1.46035,1.46045,1.4599,1.4601,884399999.0
2009-04-27 16:30:00,1.4601,1.46055,1.45985,1.4605,744200000.0
2009-04-27 16:31:00,1.4605,1.4606,1.46015,1.46045,365000000.0
2009-04-27 16:32:00,1.46045,1.46145,1.46045,1.46145,345600000.0
2009-04-27 16:33:00,1.46145,1.46145,1.4602,1.4602,271900000.0
2009-04-27 16:34:00,1.46015,1.4605,1.46005,1.46025,798800001.0
2009-04-27 16:35:00,1.46025,1.4605,1.46025,1.46035,384600000.0
2009-04-27 16:36:00,1.46035,1.4614,1.46035,1.46105,560200000.0
2009-04-27 16:37:00,1.4611,1.4633,1.46095,1.4632,819200000.0
2009-04-27 16:38:00,1.4632,1.4633,1.46275,1.463,867200002.0
2009-04-27 16:39:00,1.463,1.46305,1.46285,1.4629,903600000.0
2009-04-27 16:40:00,1.4629,1.46315,1.4629,1.463,356400002.0
2009-04-27 16:41:00,1.463,1.46325,1.4628,1.46305,599600001.0
2009-04-27 16:42:00,1.463,1.4635,1.46285,1.46345,710800000.0
2009-04-27 16:43:00,1.46355,1.465,1.46355,1.46485,696899999.0
2009-04-27 16:44:00,1.46485,1.4651,1.4641,1.4642,627500000.0
2009-04-27 16:45:00,1.4642,1.4648,1.46415,1.4646,439700004.0
2009-04-27 16:46:00,1.4646,1.46515,1.4646,1.465,603999998.0
2009-04-27 16:47:00,1.465,1.4657,1.46495,1.4657,630400001.0
2009-04-27 16:48:00,1.4658,1.46675,1.4657,1.4667,957799998.0
2009-04-27 16:49:00,1.4667,1.4668,1.466,1.4662,705100000.0
2009-04-27 16:50:00,1.4662,1.46705,1.46615,1.46705,916000003.0
2009-04-27 16:51:00,1.46685,1.46685,1.4659,1.4661,842100001.0
2009-04-27 16:52:00,1.4661,1.4661,1.4653,1.4657,415300000.0
2009-04-27 16:53:00,1.4657,1.46575,1.4655,1.46555,197000000.0
2009-04-27 16:54:00,1.4656,1.4656,1.4651,1.4655,506400000.0
2009-04-27 16:55:00,1.46555,1.4664,1.4653,1.46615,687800000.0
2009-04-27 16:56:00,1.4662,1.4662,1.46545,1.4657,583000000.0
2009-04-27 16:57:00,1.4656,1.4657,1.46545,1.4656,551600000.0
2009-04-27 16:58:00,1.4656,1.4657,1.4654,1.4654,235400000.0
2009-04-27 16:59:00,1.4654,1.4663,1.4652,1.4662,787599999.0
2009-04-27 17:00:00,1.46625,1.4668,1.4659,1.46655,645400000.0
2009-04-27 17:01:00,1.46665,1.467,1.46645,1.46675,639200001.0
2009-04-27 17:02:00,1.46675,1.4668,1.4662,1.4664,580000000.0
2009-04-27 17:03:00,1.46635,1.46655,1.4658,1.46595,555200000.0
2009-04-27 17:04:00,1.4659,1.4659,1.46545,1.46555,561199999.0
2009-04-27 17:05:00,1.46555,1.4656,1.4653,1.46535,461599999.0
2009-04-27 17:06:00,1.4655,1.46595,1.4654,1.46595,564600000.0
2009-04-27 17:07:00,1.46595,1.466,1.46545,1.4657,451000001.0
2009-04-27 17:08:00,1.4658,1.4665,1.4656,1.46605,668400000.0
2009-04-27 17:09:00,1.46605,1.4664,1.4658,1.46635,466400001.0
2009-04-27 17:10:00,1.46635,1.46635,1.46565,1.46585,294800000.0
2009-04-27 17:11:00,1.46585,1.46625,1.46585,1.4662,640800000.0
2009-04-27 17:12:00,1.4662,1.4662,1.4653,1.4654,478400000.0
2009-04-27 17:13:00,1.46535,1.46545,1.4652,1.4652,133800000.0
2009-04-27 17:14:00,1.46515,1.4658,1.46515,1.46575,483799999.0
2009-04-27 17:15:00,1.46575,1.4661,1.46535,1.46535,302000000.0
2009-04-27 17:16:00,1.46525,1.46535,1.46475,1.46505,355600000.0
2009-04-27 17:17:00,1.46505,1.46515,1.46455,1.46455,445400001.0
2009-04-27 17:18:00,1.46465,1.4647,1.4645,1.46455,364400000.0
2009-04-27 17:19:00,1.4645,1.4647,1.46425,1.46425,369399999.0
2009-04-27 17:20:00,1.4643,1.4645,1.4642,1.46435,345800000.0
2009-04-27 17:21:00,1.46435,1.46495,1.4643,1.46485,250000000.0
2009-04-27 17:22:00,1.46505,1.46545,1.46505,1.46525,386300000.0
2009-04-27 17:23:00,1.4653,1.4661,1.4652,1.4661,274199998.0
2009-04-27 17:24:00,1.4661,1.4662,1.4658,1.4658,375799999.0
2009-04-27 17:25:00,1.46575,1.4658,1.4656,1.4656,459400000.0
2009-04-27 17:26:00,1.4656,1.4659,1.4655,1.4655,766499998.0
2009-04-27 17:27:00,1.4655,1.46575,1.4655,1.4657,188399999.0
2009-04-27 17:28:00,1.4657,1.4661,1.4657,1.4659,243399998.0
2009-04-27 17:29:00,1.4659,1.466,1.4653,1.4655,539200000.0
2009-04-27 17:30:00,1.4656,1.46585,1.4656,1.4658,249200000.0
2009-04-27 17:31:00,1.4658,1.4665,1.4658,1.4665,184000000.0
2009-04-27 17:32:00,1.4665,1.46695,1.4664,1.46675,375300000.0
2009-04-27 17:33:00,1.46675,1.46685,1.46645,1.46645,377200000.0
2009-04-27 17:34:00,1.46645,1.4667,1.46645,1.46655,380200000.0
2009-04-27 17:35:00,1.46655,1.46655,1.46605,1.46605,342400000.0
2009-04-27 17:36:00,1.46605,1.46655,1.46605,1.4664,346600000.0
2009-04-27 17:37:00,1.4665,1.4672,1.4665,1.46715,331400000.0
2009-04-27 17:38:00,1.46715,1.4682,1.46705,1.46715,804100000.0
2009-04-27 17:39:00,1.4671,1.4674,1.46695,1.46695,347599999.0
2009-04-27 17:40:00,1.4669,1.468,1.46685,1.468,344200000.0
2009-04-27 17:41:00,1.468,1.4691,1.468,1.46855,515400000.0
2009-04-27 17:42:00,1.46855,1.4693,1.4685,1.4686,397000000.0
2009-04-27 17:43:00,1.4686,1.4686,1.4676,1.4678,447400003.0
2009-04-27 17:44:00,1.4678,1.46785,1.4676,1.4677,372600000.0
2009-04-27 17:45:00,1.4677,1.468,1.4676,1.4676,381000000.0
2009-04-27 17:46:00,1.46755,1.46755,1.4667,1.46685,492400002.0
2009-04-27 17:47:00,1.46685,1.46715,1.4668,1.4671,380400000.0
2009-04-27 17:48:00,1.4671,1.4672,1.4662,1.46625,385900000.0
2009-04-27 17:49:00,1.46625,1.46685,1.46625,1.4668,242600000.0
2009-04-27 17:50:00,1.4668,1.46725,1.46665,1.46705,257600000.0
2009-04-27 17:51:00,1.46705,1.468,1.46705,1.4676,509900000.0
2009-04-27 17:52:00,1.46755,1.4679,1.46755,1.46775,160800000.0
2009-04-27 17:53:00,1.4678,1.46865,1.4676,1.46855,640400000.0
2009-04-27 17:54:00,1.46855,1.46865,1.4683,1.4683,432700000.0
2009-04-27 17:55:00,1.4683,1.4683,1.4678,1.4678,405800000.0
2009-04-27 17:56:00,1.4678,1.4678,1.4674,1.4675,350400000.0
2009-04-27 17:57:00,1.46755,1.46755,1.4675,1.4675,41200000.0
2009-04-27 17:58:00,1.46755,1.4676,1.4672,1.46755,397400000.0
2009-04-27 17:59:00,1.46765,1.4678,1.4675,1.4675,252400000.0
2009-04-27 18:00:00,1.4675,1.46805,1.4675,1.468,348800000.0
2009-04-27 18:01:00,1.468,1.46835,1.4679,1.4683,382600000.0
2009-04-27 18:02:00,1.4683,1.4683,1.4681,1.4683,352999999.0
2009-04-27 18:03:00,1.46825,1.46835,1.4682,1.4683,159200000.0
2009-04-27 18:04:00,1.4683,1.46865,1.4683,1.46855,288200000.0
2009-04-27 18:05:00,1.46855,1.46895,1.46855,1.46875,386200000.0
2009-04-27 18:06:00,1.4688,1.46925,1.4687,1.46905,440600000.0
2009-04-27 18:07:00,1.46915,1.4693,1.4688,1.4688,233600000.0
2009-04-27 18:08:00,1.4688,1.46885,1.4685,1.4685,248800000.0
2009-04-27 18:09:00,1.4685,1.4685,1.4683,1.4683,175800000.0
2009-04-27 18:10:00,1.46825,1.4688,1.46805,1.4685,411000000.0
2009-04-27 18:11:00,1.46855,1.4686,1.4685,1.4686,151400000.0
2009-04-27 18:12:00,1.46855,1.46855,1.46815,1.46845,183600000.0
2009-04-27 18:13:00,1.46855,1.46855,1.4683,1.4684,267600000.0
2009-04-27 18:14:00,1.4685,1.4692,1.46845,1.4691,322400000.0
2009-04-27 18:15:00,1.4693,1.4694,1.46875,1.46895,412800000.0
2009-04-27 18:16:00,1.46905,1.46915,1.46875,1.4688,193200000.0
2009-04-27 18:17:00,1.4688,1.4688,1.4685,1.46855,256000000.0
2009-04-27 18:18:00,1.4686,1.4688,1.4679,1.4679,487500000.0
2009-04-27 18:19:00,1.46795,1.46825,1.4677,1.4677,427600000.0
2009-04-27 18:20:00,1.4676,1.468,1.4673,1.468,194800000.0
2009-04-27 18:21:00,1.46795,1.4681,1.46725,1.4673,468200000.0
2009-04-27 18:22:00,1.4673,1.46785,1.4673,1.46775,234700000.0
2009-04-27 18:23:00,1.46775,1.468,1.46765,1.46775,227600000.0
2009-04-27 18:24:00,1.4678,1.4678,1.4672,1.4672,328800000.0
2009-04-27 18:25:00,1.4672,1.4672,1.46665,1.4669,341000000.0
2009-04-27 18:26:00,1.4669,1.46705,1.46675,1.467,400200000.0
2009-04-27 18:27:00,1.467,1.467,1.46645,1.4668,429600000.0
2009-04-27 18:28:00,1.4668,1.4673,1.4668,1.4672,378800000.0
2009-04-27 18:29:00,1.4672,1.4673,1.4671,1.46725,239400000.0
2009-04-27 18:30:00,1.4672,1.46795,1.4672,1.4672,411900000.0
2009-04-27 18:31:00,1.4672,1.46735,1.4672,1.4673,236800000.0
2009-04-27 18:32:00,1.4673,1.46795,1.46725,1.46765,396000001.0
2009-04-27 18:33:00,1.46775,1.4678,1.4676,1.4677,261400000.0
2009-04-27 18:34:00,1.4677,1.4683,1.4677,1.4682,336600000.0
2009-04-27 18:35:00,1.46815,1.4682,1.46795,1.4682,217400000.0
2009-04-27 18:36:00,1.4682,1.4682,1.4678,1.4679,355000000.0
2009-04-27 18:37:00,1.4679,1.4683,1.4679,1.4683,178600001.0
2009-04-27 18:38:00,1.46835,1.4688,1.46815,1.4688,304900000.0
2009-04-27 18:39:00,1.4688,1.4688,1.4685,1.4686,332000001.0
2009-04-27 18:40:00,1.4686,1.4686,1.46785,1.46785,378800000.0
2009-04-27 18:41:00,1.46795,1.468,1.46735,1.4674,444000000.0
2009-04-27 18:42:00,1.4674,1.4676,1.46655,1.46665,561000000.0
2009-04-27 18:43:00,1.4667,1.4667,1.4662,1.4666,246000000.0
2009-04-27 18:44:00,1.4666,1.4666,1.4662,1.4663,370800000.0
2009-04-27 18:45:00,1.4663,1.46645,1.4662,1.4663,185200000.0
2009-04-27 18:46:00,1.4663,1.4663,1.46615,1.4662,132200000.0
2009-04-27 18:47:00,1.4662,1.46625,1.4662,1.46625,81600000.0
2009-04-27 18:48:00,1.46625,1.46635,1.46625,1.46635,80000000.0
2009-04-27 18:49:00,1.46635,1.46635,1.46625,1.46635,40000000.0
2009-04-27 18:50:00,1.46635,1.4667,1.4663,1.46665,232400000.0
2009-04-27 18:51:00,1.46665,1.4668,1.46665,1.4668,160800000.0
2009-04-27 18:52:00,1.4668,1.46685,1.4667,1.4668,74200000.0
2009-04-27 18:53:00,1.4668,1.4672,1.46675,1.46715,211600000.0
2009-04-27 18:54:00,1.46725,1.46745,1.4671,1.46715,289200000.0
2009-04-27 18:55:00,1.4672,1.4675,1.46715,1.46735,249600000.0
2009-04-27 18:56:00,1.46735,1.46755,1.46735,1.46755,159800000.0
2009-04-27 18:57:00,1.4675,1.46755,1.4675,1.46755,76800000.0
2009-04-27 18:58:00,1.4676,1.46785,1.4676,1.46785,99000000.0
2009-04-27 18:59:00,1.4678,1.4678,1.46765,1.46775,111000000.0
2009-04-27 19:00:00,1.46775,1.4678,1.4651,1.4665,592800000.0
2009-04-27 19:01:00,1.4664,1.46715,1.4654,1.4656,690200000.0
2009-04-27 19:02:00,1.4656,1.467,1.4655,1.46695,608700000.0
2009-04-27 19:03:00,1.46695,1.46715,1.46645,1.46645,315800000.0
2009-04-27 19:04:00,1.46645,1.4668,1.4663,1.4665,522200000.0
2009-04-27 19:05:00,1.4665,1.4665,1.46525,1.4653,480800000.0
2009-04-27 19:06:00,1.4653,1.4657,1.46505,1.4651,368800000.0
2009-04-27 19:07:00,1.4651,1.4651,1.46375,1.4651,409100000.0
2009-04-27 19:08:00,1.4651,1.466,1.4649,1.4655,579800000.0
2009-04-27 19:09:00,1.4655,1.46595,1.4651,1.46535,464500000.0
2009-04-27 19:10:00,1.4653,1.4653,1.4635,1.46515,555900000.0
2009-04-27 19:11:00,1.46525,1.4653,1.4645,1.4651,611300000.0
2009-04-27 19:12:00,1.4652,1.4656,1.465,1.46545,302200000.0
2009-04-27 19:13:00,1.4655,1.466,1.4655,1.4658,244200000.0
2009-04-27 19:14:00,1.4657,1.46575,1.46525,1.4653,424600000.0
2009-04-27 19:15:00,1.4654,1.46555,1.4648,1.4649,353300000.0
2009-04-27 19:16:00,1.4649,1.4653,1.4648,1.4651,262200000.0
2009-04-27 19:17:00,1.4651,1.4651,1.4643,1.4646,384000000.0
2009-04-27 19:18:00,1.4646,1.4646,1.4642,1.4645,247400000.0
2009-04-27 19:19:00,1.4645,1.4645,1.4636,1.4636,225600000.0
2009-04-27 19:20:00,1.4636,1.4637,1.46305,1.46365,416000000.0
2009-04-27 19:21:00,1.46365,1.4647,1.46365,1.46435,700200001.0
2009-04-27 19:22:00,1.4644,1.4647,1.4644,1.46455,339400000.0
2009-04-27 19:23:00,1.46455,1.4652,1.46455,1.4652,480200000.0
2009-04-27 19:24:00,1.4652,1.4652,1.46455,1.4646,531200000.0
2009-04-27 19:25:00,1.4646,1.4648,1.464,1.4648,413000000.0
2009-04-27 19:26:00,1.4648,1.4657,1.4648,1.4655,543200000.0
2009-04-27 19:27:00,1.46555,1.4675,1.46555,1.46625,599700000.0
2009-04-27 19:28:00,1.4663,1.4663,1.4659,1.4659,484200000.0
2009-04-27 19:29:00,1.4659,1.4659,1.4651,1.4652,526000000.0
2009-04-27 19:30:00,1.46515,1.4652,1.46425,1.4648,381500000.0
2009-04-27 19:31:00,1.4647,1.4649,1.4644,1.4648,424700000.0
2009-04-27 19:32:00,1.4648,1.465,1.46425,1.4649,513000001.0
2009-04-27 19:33:00,1.46485,1.4649,1.4635,1.46475,459400000.0
2009-04-27 19:34:00,1.46475,1.4649,1.4645,1.4645,209400000.0
2009-04-27 19:35:00,1.46445,1.46445,1.4636,1.4636,417000000.0
2009-04-27 19:36:00,1.46365,1.464,1.4626,1.46265,383800000.0
2009-04-27 19:37:00,1.46265,1.46335,1.46265,1.4633,228600000.0
2009-04-27 19:38:00,1.46335,1.46365,1.4631,1.4631,407400000.0
2009-04-27 19:39:00,1.4631,1.4631,1.46275,1.4628,287400000.0
2009-04-27 19:40:00,1.4628,1.46345,1.46275,1.46295,582800000.0
2009-04-27 19:41:00,1.46295,1.4631,1.46265,1.4631,416800000.0
2009-04-27 19:42:00,1.4631,1.46345,1.46265,1.46305,553399999.0
2009-04-27 19:43:00,1.46305,1.46415,1.46305,1.464,459800000.0
2009-04-27 19:44:00,1.464,1.4647,1.464,1.46455,457800000.0
2009-04-27 19:45:00,1.46455,1.4648,1.4639,1.46395,446800000.0
2009-04-27 19:46:00,1.46395,1.4642,1.4637,1.46375,326800000.0
2009-04-27 19:47:00,1.46375,1.46375,1.4627,1.46305,319500000.0
2009-04-27 19:48:00,1.4631,1.4633,1.4624,1.46255,527799997.0
2009-04-27 19:49:00,1.4625,1.4632,1.4625,1.46295,308600000.0
2009-04-27 19:50:00,1.4628,1.4631,1.4626,1.463,378000000.0
2009-04-27 19:51:00,1.46305,1.4631,1.4625,1.46265,278000000.0
2009-04-27 19:52:00,1.46265,1.46295,1.46165,1.4619,415600000.0
2009-04-27 19:53:00,1.4619,1.46225,1.4614,1.46205,364600000.0
2009-04-27 19:54:00,1.462,1.4621,1.4618,1.462,193800000.0
2009-04-27 19:55:00,1.462,1.4623,1.462,1.4621,123600000.0
2009-04-27 19:56:00,1.4622,1.4622,1.4614,1.4614,204000000.0
2009-04-27 19:57:00,1.4614,1.462,1.4614,1.462,451800000.0
2009-04-27 19:58:00,1.462,1.4623,1.46125,1.4613,456100000.0
2009-04-27 19:59:00,1.46135,1.4618,1.46125,1.46125,336600000.0
2009-04-27 20:00:00,1.46125,1.46125,1.461,1.461,190200000.0
2009-04-27 20:01:00,1.461,1.46105,1.46065,1.4608,150400000.0
2009-04-27 20:02:00,1.4607,1.4608,1.4604,1.4606,326800000.0
2009-04-27 20:03:00,1.4606,1.4607,1.4603,1.46045,218000000.0
2009-04-27 20:04:00,1.46035,1.46185,1.4603,1.4615,336800000.0
2009-04-27 20:05:00,1.46155,1.4617,1.46145,1.46145,147400000.0
2009-04-27 20:06:00,1.46145,1.46175,1.46145,1.4615,486400000.0
2009-04-27 20:07:00,1.46155,1.46215,1.4615,1.4616,384800000.0
2009-04-27 20:08:00,1.4616,1.4616,1.461,1.4611,245000000.0
2009-04-27 20:09:00,1.4611,1.4611,1.45985,1.4606,375000000.0
2009-04-27 20:10:00,1.4606,1.4608,1.46045,1.4605,251400000.0
2009-04-27 20:11:00,1.46055,1.4608,1.4605,1.4608,251800000.0
2009-04-27 20:12:00,1.4609,1.4614,1.4609,1.4612,268200000.0
2009-04-27 20:13:00,1.4612,1.4612,1.4612,1.4612,35400000.0
2009-04-27 20:14:00,1.4612,1.4614,1.4612,1.46125,202600000.0
2009-04-27 20:15:00,1.46125,1.46145,1.45995,1.46065,390600000.0
2009-04-27 20:16:00,1.46065,1.4607,1.46015,1.46035,356200000.0
2009-04-27 20:17:00,1.4604,1.46105,1.4604,1.461,374200000.0
2009-04-27 20:18:00,1.461,1.46125,1.461,1.46125,145200000.0
2009-04-27 20:19:00,1.46125,1.462,1.46125,1.4618,293400000.0
2009-04-27 20:20:00,1.46175,1.4618,1.4616,1.4617,155400000.0
2009-04-27 20:21:00,1.4617,1.4617,1.4614,1.4615,419400000.0
2009-04-27 20:22:00,1.4615,1.4621,1.4615,1.4621,208800000.0
2009-04-27 20:23:00,1.4621,1.4623,1.4616,1.4621,224000000.0
2009-04-27 20:24:00,1.4621,1.4621,1.4619,1.46195,111600000.0
2009-04-27 20:25:00,1.4619,1.4625,1.4619,1.46225,226800000.0
2009-04-27 20:26:00,1.4623,1.46235,1.46185,1.4619,229600000.0
2009-04-27 20:27:00,1.4618,1.4618,1.46125,1.46125,100800000.0
2009-04-27 20:28:00,1.46125,1.4625,1.46125,1.4623,190600000.0
2009-04-27 20:29:00,1.4623,1.4624,1.46215,1.4623,76200000.0
2009-04-27 20:30:00,1.4623,1.46285,1.4623,1.4625,305600000.0
2009-04-27 20:31:00,1.4625,1.4627,1.4617,1.4618,307600000.0
2009-04-27 20:32:00,1.4618,1.4619,1.4617,1.46175,100200000.0
2009-04-27 20:33:00,1.46175,1.4621,1.46175,1.46195,154200000.0
2009-04-27 20:34:00,1.46195,1.462,1.4618,1.462,124200000.0
2009-04-27 20:35:00,1.462,1.4627,1.462,1.4625,233000000.0
2009-04-27 20:36:00,1.4625,1.46255,1.4621,1.4622,246800000.0
2009-04-27 20:37:00,1.4622,1.46245,1.4621,1.4624,104600000.0
2009-04-27 20:38:00,1.4624,1.4631,1.46235,1.4631,154300000.0
2009-04-27 20:39:00,1.4631,1.46315,1.46285,1.4629,214400000.0
2009-04-27 20:40:00,1.4629,1.4629,1.4626,1.4627,190800000.0
2009-04-27 20:41:00,1.4627,1.4627,1.4626,1.46265,116400000.0
2009-04-27 20:42:00,1.4626,1.4628,1.4625,1.46275,223200000.0
2009-04-27 20:43:00,1.4627,1.4627,1.4627,1.4627,7800000.0
2009-04-27 20:44:00,1.4627,1.4627,1.4625,1.46255,90700000.0
2009-04-27 20:45:00,1.46255,1.4627,1.4625,1.4627,138400000.0
2009-04-27 20:46:00,1.4627,1.463,1.4627,1.4629,88400000.0
2009-04-27 20:47:00,1.463,1.46335,1.463,1.463,246400000.0
2009-04-27 20:48:00,1.46305,1.4633,1.46295,1.46305,210200000.0
2009-04-27 20:49:00,1.46305,1.46335,1.46305,1.46335,74600000.0
2009-04-27 20:50:00,1.46335,1.46395,1.4633,1.4634,329800000.0
2009-04-27 20:51:00,1.4635,1.46355,1.46325,1.46325,195200000.0
2009-04-27 20:52:00,1.46325,1.4633,1.46305,1.4633,87800000.0
2009-04-27 20:53:00,1.4634,1.4635,1.46315,1.4633,280000000.0
2009-04-27 20:54:00,1.4633,1.4633,1.46305,1.4631,245000000.0
2009-04-27 20:55:00,1.4631,1.46355,1.46305,1.4634,202500000.0
2009-04-27 20:56:00,1.46335,1.46355,1.4633,1.4635,209200000.0
2009-04-27 20:57:00,1.4635,1.4636,1.46345,1.4635,176000000.0
2009-04-27 20:58:00,1.4636,1.4636,1.46345,1.46345,162800000.0
2009-04-27 20:59:00,1.46335,1.4636,1.46305,1.4633,361800000.0
2009-04-27 21:00:00,1.4633,1.4635,1.46315,1.4632,138800000.0
2009-04-27 21:01:00,1.4632,1.4633,1.4631,1.46315,117200000.0
2009-04-27 21:02:00,1.46315,1.4632,1.46215,1.4622,541000000.0
2009-04-27 21:03:00,1.4622,1.46265,1.4622,1.4626,342000000.0
2009-04-27 21:04:00,1.4627,1.4627,1.46235,1.46245,261400000.0
2009-04-27 21:05:00,1.46245,1.4625,1.46235,1.46235,145600000.0
2009-04-27 21:06:00,1.46235,1.46235,1.4615,1.4616,247400000.0
2009-04-27 21:07:00,1.46155,1.4616,1.46155,1.4616,24800000.0
2009-04-27 21:08:00,1.4616,1.46175,1.46155,1.46155,68000000.0
2009-04-27 21:09:00,1.46175,1.4619,1.46175,1.46185,234000000.0
2009-04-27 21:10:00,1.46185,1.4625,1.4618,1.4625,320800000.0
2009-04-27 21:11:00,1.46255,1.4626,1.4625,1.46255,274200000.0
2009-04-27 21:12:00,1.46255,1.46285,1.46245,1.46245,374500000.0
2009-04-27 21:13:00,1.46245,1.46245,1.46225,1.46225,129600000.0
2009-04-27 21:14:00,1.4622,1.4625,1.4621,1.4625,61800000.0
2009-04-27 21:15:00,1.4625,1.4625,1.4621,1.4622,87800000.0
2009-04-27 21:16:00,1.4623,1.4629,1.46205,1.46265,354800000.0
2009-04-27 21:17:00,1.46265,1.4629,1.4625,1.4627,153200000.0
2009-04-27 21:18:00,1.4627,1.46295,1.4623,1.46295,141400000.0
2009-04-27 21:19:00,1.46295,1.4633,1.46295,1.4633,44200000.0
2009-04-27 21:20:00,1.4633,1.4635,1.4632,1.4635,241500000.0
2009-04-27 21:21:00,1.4635,1.4635,1.4632,1.4632,163400000.0
2009-04-27 21:22:00,1.4632,1.4633,1.46315,1.46325,60200000.0
2009-04-27 21:23:00,1.46325,1.4633,1.46315,1.4632,55800000.0
2009-04-27 21:24:00,1.4631,1.4635,1.463,1.463,155800000.0
2009-04-27 21:25:00,1.463,1.4633,1.46295,1.46325,87200000.0
2009-04-27 21:26:00,1.46325,1.4633,1.46315,1.4632,127800000.0
2009-04-27 21:27:00,1.4632,1.4632,1.46295,1.46305,198400000.0
2009-04-27 21:28:00,1.46305,1.4632,1.46275,1.46285,262800000.0
2009-04-27 21:29:00,1.46285,1.46335,1.46285,1.4633,132800000.0
2009-04-27 21:30:00,1.4632,1.4632,1.4628,1.463,132000000.0
2009-04-27 21:31:00,1.4628,1.4629,1.46275,1.4628,109000000.0
2009-04-27 21:32:00,1.4628,1.4632,1.4628,1.4628,124400000.0
2009-04-27 21:33:00,1.4628,1.4632,1.4628,1.46295,126800000.0
2009-04-27 21:34:00,1.46295,1.4632,1.46285,1.463,157000000.0
2009-04-27 21:35:00,1.4632,1.4635,1.4632,1.4634,142800000.0
2009-04-27 21:36:00,1.4634,1.46345,1.46335,1.46335,47200000.0
2009-04-27 21:37:00,1.46335,1.46335,1.4631,1.4632,208200000.0
2009-04-27 21:38:00,1.4632,1.4632,1.46315,1.4632,67800000.0
2009-04-27 21:39:00,1.4632,1.4632,1.46315,1.4632,77200000.0
2009-04-27 21:40:00,1.4632,1.4636,1.46315,1.4636,158000000.0
2009-04-27 21:41:00,1.4635,1.4635,1.4633,1.4634,61800000.0
2009-04-27 21:42:00,1.4634,1.4637,1.46335,1.4637,165000000.0
2009-04-27 21:43:00,1.46375,1.4645,1.46375,1.4643,192200000.0
2009-04-27 21:44:00,1.4645,1.4646,1.4643,1.4643,172000000.0
2009-04-27 21:45:00,1.4643,1.4645,1.4643,1.46435,98800000.0
2009-04-27 21:46:00,1.46435,1.4645,1.46435,1.46435,150000000.0
2009-04-27 21:47:00,1.4643,1.4644,1.46425,1.4643,72000000.0
2009-04-27 21:48:00,1.46425,1.46425,1.46425,1.46425,34800000.0
2009-04-27 21:49:00,1.46425,1.4644,1.46415,1.46415,135400000.0
2009-04-27 21:50:00,1.46415,1.46425,1.4641,1.46415,255800000.0
2009-04-27 21:51:00,1.46415,1.4643,1.4641,1.46415,102000000.0
2009-04-27 21:52:00,1.4643,1.4645,1.46425,1.46435,117600000.0
2009-04-27 21:53:00,1.46435,1.46435,1.4642,1.4642,56800000.0
2009-04-27 21:54:00,1.4642,1.46445,1.46395,1.46405,345400000.0
2009-04-27 21:55:00,1.46405,1.4644,1.464,1.4642,439200000.0
2009-04-27 21:56:00,1.4642,1.4644,1.46405,1.46405,121400000.0
2009-04-27 21:57:00,1.46405,1.4641,1.464,1.4641,31000000.0
2009-04-27 21:58:00,1.46415,1.46415,1.464,1.4641,92400000.0
2009-04-27 21:59:00,1.4642,1.4642,1.46375,1.4638,96200000.0
2009-04-27 22:00:00,1.46405,1.46405,1.4633,1.46355,189500000.0
2009-04-27 22:01:00,1.4635,1.4636,1.4635,1.4636,59200000.0
2009-04-27 22:02:00,1.4636,1.46365,1.4635,1.46365,36000000.0
2009-04-27 22:03:00,1.46345,1.46365,1.46345,1.46365,6400000.0
2009-04-27 22:04:00,1.4637,1.4637,1.4637,1.4637,20800000.0
2009-04-27 22:05:00,1.46348,1.46354,1.46348,1.46348,19600000.0
2009-04-27 22:06:00,1.4638,1.4639,1.4638,1.4639,9200000.0
2009-04-27 22:07:00,1.4639,1.464,1.4639,1.4639,59600000.0
2009-04-27 22:08:00,1.4639,1.4639,1.4639,1.4639,1200000.0
2009-04-27 22:09:00,1.4639,1.4642,1.46385,1.46385,92200000.0
2009-04-27 22:10:00,1.4638,1.4638,1.4635,1.4635,124800000.0
2009-04-27 22:11:00,1.4635,1.46395,1.46335,1.46375,255499999.0
2009-04-27 22:12:00,1.4638,1.4639,1.46365,1.46365,153000000.0
2009-04-27 22:13:00,1.46365,1.46365,1.46365,1.46365,10800000.0
2009-04-27 22:14:00,1.4638,1.4639,1.4635,1.4635,29800000.0
2009-04-27 22:15:00,1.46375,1.4646,1.46375,1.46425,116000000.0
2009-04-27 22:16:00,1.4642,1.4645,1.46415,1.46415,58000000.0
2009-04-27 22:17:00,1.46435,1.46435,1.46425,1.46425,16800000.0
2009-04-27 22:18:00,1.4643,1.4643,1.46425,1.46425,6400000.0
2009-04-27 22:19:00,1.4643,1.46445,1.4643,1.46445,6400000.0
2009-04-27 22:20:00,1.4644,1.4648,1.46425,1.4648,93200000.0
2009-04-27 22:21:00,1.46485,1.4658,1.46485,1.4652,265600000.0
2009-04-27 22:22:00,1.4653,1.4655,1.4652,1.46525,144000000.0
2009-04-27 22:23:00,1.4653,1.4653,1.4652,1.4652,67000000.0
2009-04-27 22:24:00,1.4652,1.4652,1.4648,1.46505,139000000.0
2009-04-27 22:25:00,1.465,1.465,1.46485,1.46485,40800000.0
2009-04-27 22:26:00,1.46485,1.46485,1.4646,1.4646,37000000.0
2009-04-27 22:27:00,1.4646,1.46505,1.4646,1.46505,37200000.0
2009-04-27 22:28:00,1.46495,1.46495,1.4647,1.4647,20800000.0
2009-04-27 22:29:00,1.4647,1.4653,1.4647,1.46525,34000000.0
2009-04-27 22:30:00,1.46525,1.4655,1.46525,1.46545,82800000.0
2009-04-27 22:31:00,1.4655,1.4658,1.4655,1.46555,64400000.0
2009-04-27 22:32:00,1.46555,1.4657,1.46555,1.4657,9200000.0
2009-04-27 22:33:00,1.46565,1.4657,1.46555,1.46565,40000000.0
2009-04-27 22:34:00,1.4656,1.4656,1.4655,1.4655,86000000.0
2009-04-27 22:35:00,1.4655,1.4655,1.4653,1.4653,6000000.0
2009-04-27 22:36:00,1.4653,1.46535,1.4653,1.4653,22000000.0
2009-04-27 22:37:00,1.4653,1.4653,1.4653,1.4653,12800000.0
2009-04-27 22:38:00,1.46525,1.4653,1.465,1.465,47200000.0
2009-04-27 22:39:00,1.465,1.465,1.465,1.465,61200000.0
2009-04-27 22:40:00,1.46505,1.46505,1.465,1.465,59600000.0
2009-04-27 22:41:00,1.46505,1.46505,1.465,1.465,11600000.0
2009-04-27 22:42:00,1.46505,1.4653,1.465,1.465,34000000.0
2009-04-27 22:43:00,1.46505,1.46535,1.4649,1.4652,107400000.0
2009-04-27 22:44:00,1.4652,1.4653,1.4651,1.4651,21800000.0
2009-04-27 22:45:00,1.4651,1.46515,1.46505,1.46515,45600000.0
2009-04-27 22:46:00,1.46515,1.46515,1.4649,1.4649,150600000.0
2009-04-27 22:47:00,1.4649,1.465,1.4649,1.465,37800000.0
2009-04-27 22:48:00,1.46475,1.46489,1.46464,1.46468,153800000.0
2009-04-27 22:49:00,1.465,1.465,1.46495,1.46495,21600000.0
2009-04-27 22:50:00,1.46495,1.465,1.46475,1.46475,96200000.0
2009-04-27 22:51:00,1.46475,1.46475,1.4642,1.4642,133600000.0
2009-04-27 22:52:00,1.4642,1.4642,1.46365,1.4637,85200000.0
2009-04-27 22:53:00,1.4637,1.4637,1.4635,1.4637,36600000.0
2009-04-27 22:54:00,1.4637,1.4637,1.4635,1.46365,48800000.0
2009-04-27 22:55:00,1.46385,1.4641,1.46385,1.4641,34400000.0
2009-04-27 22:56:00,1.46405,1.46405,1.46405,1.46405,3200000.0
2009-04-27 22:57:00,1.464,1.4643,1.464,1.464,157200000.0
2009-04-27 22:58:00,1.464,1.4643,1.464,1.4643,9400000.0
2009-04-27 22:59:00,1.46425,1.4644,1.4642,1.4644,141800000.0
2009-04-27 23:00:00,1.464,1.464,1.4638,1.4638,12000000.0
2009-04-27 23:01:00,1.4636,1.46404,1.4636,1.46393,171200000.0
2009-04-27 23:02:00,1.46375,1.464,1.46375,1.4639,11000000.0
2009-04-27 23:03:00,1.4638,1.4638,1.4634,1.4634,28000000.0
2009-04-27 23:04:00,1.46345,1.46345,1.4634,1.4634,20000000.0
2009-04-27 23:05:00,1.46335,1.46335,1.4633,1.4633,18600000.0
2009-04-27 23:06:00,1.4633,1.4633,1.46295,1.46315,85600000.0
2009-04-27 23:07:00,1.4632,1.4632,1.46245,1.46295,84600000.0
2009-04-27 23:08:00,1.463,1.463,1.463,1.463,2200000.0
2009-04-27 23:09:00,1.463,1.463,1.4624,1.46265,11000000.0
2009-04-27 23:10:00,1.46265,1.4627,1.46265,1.4627,3200000.0
2009-04-27 23:11:00,1.4628,1.4628,1.4628,1.4628,1000000.0
2009-04-27 23:12:00,1.46275,1.46295,1.46275,1.46295,21800000.0
2009-04-27 23:13:00,1.46275,1.46292,1.46263,1.4628,163400000.0
2009-04-27 23:14:00,1.46295,1.46295,1.46295,1.46295,18200000.0
2009-04-27 23:15:00,1.46295,1.46325,1.46295,1.46305,16200000.0
2009-04-27 23:16:00,1.46325,1.46345,1.46295,1.46325,19000000.0
2009-04-27 23:17:00,1.46325,1.46325,1.4631,1.4631,18000000.0
2009-04-27 23:18:00,1.4631,1.4631,1.4625,1.4625,38800000.0
2009-04-27 23:19:00,1.46255,1.46275,1.46255,1.4626,11000000.0
2009-04-27 23:20:00,1.4626,1.4626,1.462,1.4624,41200000.0
2009-04-27 23:21:00,1.46235,1.4627,1.46215,1.46215,36800000.0
2009-04-27 23:22:00,1.4625,1.4628,1.4625,1.4628,23800000.0
2009-04-27 23:23:00,1.4628,1.4628,1.46235,1.46235,40000000.0
2009-04-27 23:24:00,1.4621,1.46231,1.46186,1.46231,77600000.0
2009-04-27 23:25:00,1.4623,1.4623,1.4623,1.4623,3200000.0
2009-04-27 23:26:00,1.4623,1.4623,1.4621,1.4621,50400000.0
2009-04-27 23:27:00,1.4621,1.46225,1.461,1.4616,141700000.0
2009-04-27 23:28:00,1.4616,1.46165,1.4615,1.46165,38000000.0
2009-04-27 23:29:00,1.46155,1.46165,1.4615,1.4616,25200000.0
2009-04-27 23:30:00,1.4616,1.46175,1.46155,1.46175,84000000.0
2009-04-27 23:31:00,1.46175,1.462,1.46145,1.46195,139800000.0
2009-04-27 23:32:00,1.46195,1.46205,1.46195,1.46205,68800000.0
2009-04-27 23:33:00,1.462,1.46275,1.462,1.46275,88800000.0
2009-04-27 23:34:00,1.46265,1.4627,1.4622,1.4626,28800000.0
2009-04-27 23:35:00,1.46275,1.4628,1.46275,1.4628,6400000.0
2009-04-27 23:36:00,1.4628,1.4628,1.46275,1.46275,12800000.0
2009-04-27 23:37:00,1.4628,1.46285,1.4627,1.46285,17000000.0
2009-04-27 23:38:00,1.46285,1.46295,1.46135,1.46185,75400000.0
2009-04-27 23:39:00,1.46163,1.46174,1.4616,1.46174,40800000.0
2009-04-27 23:40:00,1.46215,1.46225,1.46215,1.46215,13800000.0
2009-04-27 23:41:00,1.46224,1.46224,1.46199,1.46209,33800000.0
2009-04-27 23:42:00,1.46215,1.46215,1.46215,1.46215,1000000.0
2009-04-27 23:43:00,1.46197,1.46203,1.46177,1.46177,76000000.0
2009-04-27 23:44:00,1.46201,1.46223,1.46167,1.46171,70800000.0
2009-04-27 23:45:00,1.46189,1.46207,1.46175,1.46203,63400000.0
2009-04-27 23:46:00,1.4621,1.46215,1.4621,1.46215,11600000.0
2009-04-27 23:47:00,1.46153,1.46198,1.46153,1.46177,185600000.0
2009-04-27 23:48:00,1.46215,1.46215,1.46215,1.46215,4000000.0
2009-04-27 23:49:00,1.46189,1.46199,1.46155,1.46191,51400000.0
2009-04-27 23:50:00,1.4622,1.4622,1.4622,1.4622,6400000.0
2009-04-27 23:51:00,1.46196,1.46223,1.46183,1.46213,67400000.0
2009-04-27 23:52:00,1.46215,1.46215,1.46215,1.46215,3200000.0
2009-04-27 23:53:00,1.4622,1.4622,1.4622,1.4622,3200000.0
2009-04-27 23:54:00,1.46199,1.46202,1.4619,1.46196,30200000.0
2009-04-27 23:55:00,1.46225,1.4623,1.4621,1.4623,37600000.0
2009-04-27 23:56:00,1.46255,1.46285,1.4621,1.46245,67000000.0
2009-04-27 23:57:00,1.4626,1.4626,1.46215,1.4622,21800000.0
2009-04-27 23:58:00,1.46215,1.46215,1.46215,1.46215,3200000.0
2009-04-27 23:59:00,1.46215,1.46215,1.4621,1.4621,4800000.0
2009-04-28 00:00:00,1.4622,1.4622,1.46215,1.46215,17400000.0
2009-04-28 00:01:00,1.46215,1.4624,1.46215,1.46215,68200000.0
2009-04-28 00:02:00,1.46215,1.46215,1.46215,1.46215,3000000.0
2009-04-28 00:03:00,1.46215,1.46225,1.46215,1.46225,6200000.0
2009-04-28 00:04:00,1.46225,1.46225,1.46225,1.46225,12600000.0
2009-04-28 00:05:00,1.4622,1.4625,1.4622,1.46225,10600000.0
2009-04-28 00:06:00,1.46245,1.4625,1.46225,1.46225,11400000.0
2009-04-28 00:07:00,1.4625,1.46275,1.4625,1.46275,40200000.0
2009-04-28 00:08:00,1.46275,1.463,1.46275,1.46295,118600000.0
2009-04-28 00:09:00,1.46295,1.4631,1.46295,1.463,26200000.0
2009-04-28 00:10:00,1.46305,1.4631,1.46305,1.46305,37600000.0
2009-04-28 00:11:00,1.46305,1.46325,1.46305,1.46315,92200000.0
2009-04-28 00:12:00,1.46315,1.46375,1.46315,1.4634,127400000.0
2009-04-28 00:13:00,1.46345,1.46345,1.46345,1.46345,19200000.0
2009-04-28 00:14:00,1.46327,1.46327,1.46307,1.46311,38600000.0
2009-04-28 00:15:00,1.46332,1.46332,1.46327,1.46332,22800000.0
2009-04-28 00:16:00,1.46345,1.46345,1.46345,1.46345,41200000.0
2009-04-28 00:17:00,1.4634,1.4634,1.4628,1.4628,99600000.0
2009-04-28 00:18:00,1.4628,1.4628,1.4627,1.4628,109000000.0
2009-04-28 00:19:00,1.46285,1.46285,1.4628,1.46285,12200000.0
2009-04-28 00:20:00,1.4628,1.46285,1.4628,1.46285,30400000.0
2009-04-28 00:21:00,1.46295,1.4632,1.4629,1.4632,89400000.0
2009-04-28 00:22:00,1.4632,1.4632,1.46295,1.46295,80600000.0
2009-04-28 00:23:00,1.46295,1.46295,1.46285,1.4629,38800000.0
2009-04-28 00:24:00,1.4629,1.4629,1.4628,1.4629,40400000.0
2009-04-28 00:25:00,1.4629,1.4629,1.46235,1.46235,122600000.0
2009-04-28 00:26:00,1.46235,1.46265,1.46215,1.4622,60000000.0
2009-04-28 00:27:00,1.46275,1.46285,1.4621,1.46225,196600000.0
2009-04-28 00:28:00,1.4623,1.4627,1.46225,1.4627,123600000.0
2009-04-28 00:29:00,1.4626,1.4626,1.4626,1.4626,9200000.0
2009-04-28 00:30:00,1.46265,1.4632,1.46265,1.4632,52400000.0
2009-04-28 00:31:00,1.4632,1.46325,1.4632,1.46325,44400000.0
2009-04-28 00:32:00,1.46325,1.46325,1.4631,1.4632,120599996.0
2009-04-28 00:33:00,1.4632,1.4634,1.4632,1.4634,8000000.0
2009-04-28 00:34:00,1.4632,1.4634,1.4631,1.4634,94400000.0
2009-04-28 00:35:00,1.4632,1.4632,1.4628,1.46285,73000001.0
2009-04-28 00:36:00,1.46285,1.46285,1.46285,1.46285,24000000.0
2009-04-28 00:37:00,1.46285,1.46285,1.46245,1.46245,162200000.0
2009-04-28 00:38:00,1.46245,1.4625,1.46185,1.46185,135200000.0
2009-04-28 00:39:00,1.4619,1.46205,1.46185,1.46185,138600000.0
2009-04-28 00:40:00,1.46185,1.46185,1.46155,1.4618,105200000.0
2009-04-28 00:41:00,1.4618,1.4623,1.46155,1.46165,126000000.0
2009-04-28 00:42:00,1.46165,1.4618,1.46165,1.4618,28800000.0
2009-04-28 00:43:00,1.46185,1.462,1.46185,1.462,27000000.0
2009-04-28 00:44:00,1.46205,1.46205,1.46205,1.46205,10200000.0
2009-04-28 00:45:00,1.462,1.46245,1.462,1.46225,102400000.0
2009-04-28 00:46:00,1.46225,1.46225,1.46225,1.46225,10800000.0
2009-04-28 00:47:00,1.46225,1.46255,1.46225,1.46255,46600000.0
2009-04-28 00:48:00,1.4628,1.46285,1.46195,1.46195,109600000.0
2009-04-28 00:49:00,1.46195,1.46195,1.46195,1.46195,38600000.0
2009-04-28 00:50:00,1.46195,1.46195,1.46095,1.46155,210600000.0
2009-04-28 00:51:00,1.46165,1.4619,1.46095,1.46185,159600000.0
2009-04-28 00:52:00,1.46185,1.46185,1.4608,1.46105,224200000.0
2009-04-28 00:53:00,1.46105,1.46135,1.46095,1.46105,38200000.0
2009-04-28 00:54:00,1.46093,1.46103,1.46079,1.46092,130600000.0
2009-04-28 00:55:00,1.46115,1.4619,1.46115,1.4619,67400000.0
2009-04-28 00:56:00,1.46195,1.46215,1.46135,1.46135,118400000.0
2009-04-28 00:57:00,1.46145,1.46145,1.46105,1.46105,52000000.0
2009-04-28 00:58:00,1.46105,1.46115,1.46105,1.4611,18000000.0
2009-04-28 00:59:00,1.461,1.4614,1.461,1.4612,118800000.0
2009-04-28 01:00:00,1.46125,1.46215,1.46125,1.4621,142400000.0
2009-04-28 01:01:00,1.4621,1.46215,1.4616,1.4617,108200000.0
2009-04-28 01:02:00,1.46195,1.4622,1.46195,1.4622,60600000.0
2009-04-28 01:03:00,1.4622,1.4622,1.46205,1.46215,70400000.0
2009-04-28 01:04:00,1.4622,1.46235,1.4622,1.46235,11800000.0
2009-04-28 01:05:00,1.4624,1.4624,1.46225,1.4624,56400000.0
2009-04-28 01:06:00,1.4624,1.4625,1.4624,1.4625,96800000.0
2009-04-28 01:07:00,1.4625,1.46265,1.46245,1.46265,74600000.0
2009-04-28 01:08:00,1.46265,1.46315,1.46255,1.4631,172400000.0
2009-04-28 01:09:00,1.46289,1.46307,1.46284,1.46298,43600000.0
2009-04-28 01:10:00,1.46315,1.46315,1.4631,1.4631,13400000.0
2009-04-28 01:11:00,1.46315,1.46315,1.46175,1.46175,186700000.0
2009-04-28 01:12:00,1.46175,1.463,1.46175,1.46275,96600000.0
2009-04-28 01:13:00,1.4631,1.4631,1.46265,1.46295,68800000.0
2009-04-28 01:14:00,1.46295,1.4631,1.46295,1.46305,30000000.0
2009-04-28 01:15:00,1.4631,1.46315,1.4631,1.4631,42200000.0
2009-04-28 01:16:00,1.4631,1.4632,1.4625,1.46275,81200000.0
2009-04-28 01:17:00,1.46275,1.46275,1.46265,1.46265,26800000.0
2009-04-28 01:18:00,1.46265,1.46275,1.46265,1.46275,30400000.0
2009-04-28 01:19:00,1.46275,1.463,1.46275,1.463,274000000.0
2009-04-28 01:20:00,1.463,1.46325,1.46295,1.46295,116600000.0
2009-04-28 01:21:00,1.46295,1.46305,1.46295,1.463,38000000.0
2009-04-28 01:22:00,1.46305,1.46305,1.46295,1.46295,24800000.0
2009-04-28 01:23:00,1.463,1.463,1.46275,1.46285,34600000.0
2009-04-28 01:24:00,1.46285,1.46285,1.46285,1.46285,78600000.0
2009-04-28 01:25:00,1.46305,1.46305,1.46285,1.46285,22200000.0
2009-04-28 01:26:00,1.46285,1.46285,1.46285,1.46285,9000000.0
2009-04-28 01:27:00,1.46285,1.46285,1.46275,1.46285,42000000.0
2009-04-28 01:28:00,1.46285,1.46285,1.46235,1.46265,111000000.0
2009-04-28 01:29:00,1.4627,1.46275,1.4623,1.46255,248400000.0
2009-04-28 01:30:00,1.46255,1.46255,1.4624,1.46255,131800000.0
2009-04-28 01:31:00,1.4625,1.4625,1.4625,1.4625,12600000.0
2009-04-28 01:32:00,1.4625,1.4625,1.46205,1.46205,211200000.0
2009-04-28 01:33:00,1.46205,1.46245,1.462,1.46225,113800000.0
2009-04-28 01:34:00,1.46245,1.46245,1.462,1.462,86000000.0
2009-04-28 01:35:00,1.462,1.462,1.46125,1.46125,137400000.0
2009-04-28 01:36:00,1.46125,1.4614,1.46125,1.4614,46000000.0
2009-04-28 01:37:00,1.4614,1.4618,1.4614,1.4618,82600000.0
2009-04-28 01:38:00,1.4618,1.462,1.46175,1.46195,50400000.0
2009-04-28 01:39:00,1.46195,1.4624,1.46195,1.4624,106200000.0
2009-04-28 01:40:00,1.4624,1.4624,1.4624,1.4624,11400000.0
2009-04-28 01:41:00,1.4624,1.4626,1.46215,1.46225,64200000.0
2009-04-28 01:42:00,1.4623,1.4623,1.46215,1.4623,172200000.0
2009-04-28 01:43:00,1.4623,1.4625,1.46215,1.4625,119400000.0
2009-04-28 01:44:00,1.4624,1.4624,1.4619,1.4619,35200000.0
2009-04-28 01:45:00,1.46195,1.46195,1.46165,1.46165,72400000.0
2009-04-28 01:46:00,1.46165,1.462,1.46165,1.462,135800000.0
2009-04-28 01:47:00,1.4619,1.46335,1.4619,1.46335,251000000.0
2009-04-28 01:48:00,1.4634,1.46345,1.46335,1.46335,68200000.0
2009-04-28 01:49:00,1.4634,1.4634,1.4633,1.46335,59600002.0
2009-04-28 01:50:00,1.46335,1.46335,1.46335,1.46335,7200000.0
2009-04-28 01:51:00,1.46335,1.4634,1.4633,1.46335,55800000.0
2009-04-28 01:52:00,1.46335,1.46335,1.46225,1.46225,155400000.0
2009-04-28 01:53:00,1.46225,1.46275,1.46205,1.4625,199000000.0
2009-04-28 01:54:00,1.4624,1.4625,1.46175,1.462,144600000.0
2009-04-28 01:55:00,1.462,1.46225,1.462,1.46215,166200000.0
2009-04-28 01:56:00,1.46192,1.46224,1.46185,1.46202,373000000.0
2009-04-28 01:57:00,1.46215,1.46215,1.46165,1.46175,40600000.0
2009-04-28 01:58:00,1.46175,1.46175,1.46165,1.4617,28200000.0
2009-04-28 01:59:00,1.46175,1.4619,1.46175,1.4619,73600000.0
2009-04-28 02:00:00,1.4619,1.4619,1.4617,1.46185,173600000.0
2009-04-28 02:01:00,1.4619,1.4619,1.46125,1.4613,239000000.0
2009-04-28 02:02:00,1.4613,1.4615,1.4612,1.4612,376800000.0
2009-04-28 02:03:00,1.46105,1.46115,1.4604,1.46055,423500000.0
2009-04-28 02:04:00,1.46055,1.4607,1.4601,1.4601,118400000.0
2009-04-28 02:05:00,1.46005,1.4605,1.46,1.46045,98000000.0
2009-04-28 02:06:00,1.46045,1.4605,1.4604,1.4605,220200000.0
2009-04-28 02:07:00,1.4605,1.4605,1.4601,1.46015,90200000.0
2009-04-28 02:08:00,1.4601,1.46025,1.45985,1.45985,75200000.0
2009-04-28 02:09:00,1.45985,1.4603,1.4598,1.4603,43000000.0
2009-04-28 02:10:00,1.46025,1.46035,1.46,1.4602,132800000.0
2009-04-28 02:11:00,1.46015,1.46015,1.46,1.46005,33600000.0
2009-04-28 02:12:00,1.46005,1.4603,1.46,1.4602,63200000.0
2009-04-28 02:13:00,1.4603,1.4603,1.46025,1.4603,54800000.0
2009-04-28 02:14:00,1.4603,1.4603,1.45965,1.4598,146600000.0
2009-04-28 02:15:00,1.4598,1.4598,1.4593,1.4596,169600000.0
2009-04-28 02:16:00,1.4596,1.4596,1.4592,1.4592,77400000.0
2009-04-28 02:17:00,1.4593,1.4593,1.4593,1.4593,10400000.0
2009-04-28 02:18:00,1.45925,1.4594,1.4592,1.4592,179200000.0
2009-04-28 02:19:00,1.4592,1.4594,1.4592,1.4592,318000002.0
2009-04-28 02:20:00,1.4592,1.4596,1.4592,1.4596,120000000.0
2009-04-28 02:21:00,1.45919,1.45938,1.45912,1.45927,52400000.0
2009-04-28 02:22:00,1.4596,1.46,1.45955,1.45955,164200000.0
2009-04-28 02:23:00,1.4596,1.45965,1.45895,1.459,167400000.0
2009-04-28 02:24:00,1.459,1.45905,1.4586,1.45905,192600000.0
2009-04-28 02:25:00,1.45905,1.4595,1.45905,1.4593,69400000.0
2009-04-28 02:26:00,1.4595,1.45965,1.45945,1.45965,51200000.0
2009-04-28 02:27:00,1.45965,1.45965,1.45925,1.45925,251000000.0
2009-04-28 02:28:00,1.45925,1.45925,1.45885,1.45905,131000000.0
2009-04-28 02:29:00,1.45905,1.4592,1.45905,1.45915,66000000.0
2009-04-28 02:30:00,1.45915,1.4592,1.45915,1.4592,27600000.0
2009-04-28 02:31:00,1.4592,1.4598,1.45915,1.4597,111800000.0
2009-04-28 02:32:00,1.4597,1.4599,1.45965,1.4598,72400000.0
2009-04-28 02:33:00,1.4597,1.45995,1.4597,1.45995,34400000.0
2009-04-28 02:34:00,1.46005,1.4611,1.45995,1.46065,175700000.0
2009-04-28 02:35:00,1.46075,1.46075,1.4605,1.46055,120000000.0
2009-04-28 02:36:00,1.46085,1.46125,1.4608,1.4612,103200000.0
2009-04-28 02:37:00,1.4612,1.46165,1.46105,1.4611,163600000.0
2009-04-28 02:38:00,1.46105,1.4612,1.46105,1.46115,44200000.0
2009-04-28 02:39:00,1.46115,1.4616,1.46115,1.4615,86800000.0
2009-04-28 02:40:00,1.46145,1.46145,1.46095,1.461,153200000.0
2009-04-28 02:41:00,1.461,1.461,1.46055,1.46065,56700000.0
2009-04-28 02:42:00,1.4606,1.4606,1.4605,1.4605,9000000.0
2009-04-28 02:43:00,1.4605,1.4605,1.4605,1.4605,6000000.0
2009-04-28 02:44:00,1.4605,1.4605,1.4605,1.4605,10200000.0
2009-04-28 02:45:00,1.4605,1.4605,1.4595,1.45965,195800000.0
2009-04-28 02:46:00,1.45965,1.4601,1.4595,1.45995,100800000.0
2009-04-28 02:47:00,1.45995,1.4605,1.45995,1.46035,230600000.0
2009-04-28 02:48:00,1.4603,1.46075,1.46025,1.46055,141000000.0
2009-04-28 02:49:00,1.4605,1.4605,1.46045,1.4605,10600000.0
2009-04-28 02:50:00,1.46055,1.46055,1.4605,1.46055,37600000.0
2009-04-28 02:51:00,1.46055,1.46055,1.46055,1.46055,49800000.0
2009-04-28 02:52:00,1.4607,1.4612,1.46055,1.4612,105400000.0
2009-04-28 02:53:00,1.4612,1.46145,1.461,1.4611,47800000.0
2009-04-28 02:54:00,1.4611,1.4613,1.46065,1.4612,259800000.0
2009-04-28 02:55:00,1.46115,1.4612,1.4606,1.4607,167600000.0
2009-04-28 02:56:00,1.4607,1.4611,1.46065,1.46095,102000000.0
2009-04-28 02:57:00,1.46095,1.46095,1.4607,1.4608,139000000.0
2009-04-28 02:58:00,1.46075,1.4608,1.46075,1.46075,41200000.0
2009-04-28 02:59:00,1.4608,1.4608,1.46025,1.4603,132000000.0
2009-04-28 03:00:00,1.46045,1.4616,1.46045,1.4611,181300000.0
2009-04-28 03:01:00,1.4611,1.4612,1.46075,1.4612,46600000.0
2009-04-28 03:02:00,1.46095,1.4612,1.4605,1.461,95500000.0
2009-04-28 03:03:00,1.461,1.4613,1.46085,1.4611,69200000.0
2009-04-28 03:04:00,1.4611,1.4613,1.46105,1.4611,150800000.0
2009-04-28 03:05:00,1.4611,1.4611,1.46075,1.4608,127400000.0
2009-04-28 03:06:00,1.46085,1.46205,1.4608,1.46205,211000000.0
2009-04-28 03:07:00,1.462,1.46225,1.4619,1.4622,154000000.0
2009-04-28 03:08:00,1.4622,1.4622,1.46205,1.46205,60200000.0
2009-04-28 03:09:00,1.46205,1.46215,1.46145,1.46165,48000000.0
2009-04-28 03:10:00,1.46175,1.4619,1.46175,1.4618,54200000.0
2009-04-28 03:11:00,1.4618,1.46185,1.4607,1.4608,79600000.0
2009-04-28 03:12:00,1.461,1.46155,1.461,1.46145,151600000.0
2009-04-28 03:13:00,1.46145,1.46145,1.4614,1.4614,38800000.0
2009-04-28 03:14:00,1.46145,1.46145,1.46105,1.46115,73200000.0
2009-04-28 03:15:00,1.46115,1.46115,1.4601,1.46015,131000000.0
2009-04-28 03:16:00,1.4601,1.4605,1.45985,1.46025,186600000.0
2009-04-28 03:17:00,1.4604,1.4604,1.46035,1.4604,24200000.0
2009-04-28 03:18:00,1.4604,1.4605,1.45975,1.4599,32000000.0
2009-04-28 03:19:00,1.4599,1.4605,1.4599,1.4603,73200000.0
2009-04-28 03:20:00,1.4604,1.4604,1.4599,1.46005,55600000.0
2009-04-28 03:21:00,1.46005,1.4601,1.46005,1.46005,88000000.0
2009-04-28 03:22:00,1.46005,1.46005,1.46,1.46,75800000.0
2009-04-28 03:23:00,1.46,1.46,1.4597,1.4597,59400000.0
2009-04-28 03:24:00,1.45965,1.45965,1.45935,1.45955,33000000.0
2009-04-28 03:25:00,1.45955,1.45955,1.4593,1.4593,92600000.0
2009-04-28 03:26:00,1.4593,1.4594,1.4589,1.4593,195800000.0
2009-04-28 03:27:00,1.4593,1.4595,1.4591,1.4595,84200000.0
2009-04-28 03:28:00,1.4595,1.45975,1.4595,1.45975,93000000.0
2009-04-28 03:29:00,1.45975,1.4604,1.4596,1.4597,199600000.0
2009-04-28 03:30:00,1.4597,1.4597,1.45955,1.45955,91400000.0
2009-04-28 03:31:00,1.45955,1.45955,1.4595,1.4595,22000000.0
2009-04-28 03:32:00,1.4593,1.4594,1.45925,1.4593,129800000.0
2009-04-28 03:33:00,1.4593,1.45945,1.4593,1.45945,72600000.0
2009-04-28 03:34:00,1.45945,1.4595,1.45935,1.4595,52800000.0
2009-04-28 03:35:00,1.45945,1.4596,1.45945,1.45955,35600000.0
2009-04-28 03:36:00,1.4595,1.4597,1.45945,1.4597,65400000.0
2009-04-28 03:37:00,1.4597,1.45975,1.45895,1.459,161200000.0
2009-04-28 03:38:00,1.45915,1.4592,1.45915,1.45915,40800000.0
2009-04-28 03:39:00,1.4592,1.4596,1.45915,1.4596,102400000.0
2009-04-28 03:40:00,1.4596,1.4598,1.4596,1.4598,56800000.0
2009-04-28 03:41:00,1.4598,1.45995,1.4598,1.4598,44000000.0
2009-04-28 03:42:00,1.45975,1.45985,1.45975,1.4598,128600000.0
2009-04-28 03:43:00,1.45985,1.46,1.4598,1.46,136800000.0
2009-04-28 03:44:00,1.46,1.46,1.4599,1.46,22200000.0
2009-04-28 03:45:00,1.45995,1.4602,1.45995,1.4602,45400000.0
2009-04-28 03:46:00,1.4602,1.4602,1.45985,1.46,60400000.0
2009-04-28 03:47:00,1.46,1.4602,1.4599,1.4602,24400000.0
2009-04-28 03:48:00,1.4602,1.4602,1.4598,1.4598,55000000.0
2009-04-28 03:49:00,1.4598,1.45995,1.45965,1.45995,58000000.0
2009-04-28 03:50:00,1.45995,1.4607,1.45995,1.4601,166400000.0
2009-04-28 03:51:00,1.45995,1.45995,1.4599,1.45995,20100000.0
2009-04-28 03:52:00,1.45995,1.46015,1.45995,1.46015,13600000.0
2009-04-28 03:53:00,1.46015,1.46015,1.4601,1.46015,21200000.0
2009-04-28 03:54:00,1.46015,1.4604,1.46015,1.4603,31000000.0
2009-04-28 03:55:00,1.46025,1.4603,1.4602,1.4603,50800000.0
2009-04-28 03:56:00,1.4602,1.46195,1.4602,1.4611,181800000.0
2009-04-28 03:57:00,1.4611,1.4611,1.46065,1.46075,131200000.0
2009-04-28 03:58:00,1.4608,1.46085,1.46075,1.46085,51200000.0
2009-04-28 03:59:00,1.4608,1.4609,1.4604,1.46065,132700000.0
2009-04-28 04:00:00,1.46065,1.46065,1.4602,1.4603,130000000.0
2009-04-28 04:01:00,1.46015,1.4607,1.46015,1.4607,99600000.0
2009-04-28 04:02:00,1.46075,1.46115,1.46075,1.461,123400000.0
2009-04-28 04:03:00,1.46115,1.46115,1.46065,1.46065,67200000.0
2009-04-28 04:04:00,1.4609,1.4611,1.46055,1.4607,95600000.0
2009-04-28 04:05:00,1.4608,1.461,1.4608,1.4608,34400000.0
2009-04-28 04:06:00,1.46067,1.46082,1.46056,1.46063,43000000.0
2009-04-28 04:07:00,1.4608,1.46095,1.4606,1.4607,169000000.0
2009-04-28 04:08:00,1.4609,1.46095,1.46065,1.46095,74400000.0
2009-04-28 04:09:00,1.46095,1.46095,1.46095,1.46095,3000000.0
2009-04-28 04:10:00,1.46105,1.46115,1.46055,1.46095,56400000.0
2009-04-28 04:11:00,1.4609,1.46095,1.46045,1.4605,99200000.0
2009-04-28 04:12:00,1.46065,1.4609,1.4606,1.4607,162600000.0
2009-04-28 04:13:00,1.4607,1.4607,1.4605,1.4605,93800000.0
2009-04-28 04:14:00,1.4605,1.4605,1.4605,1.4605,9000000.0
2009-04-28 04:15:00,1.4605,1.46058,1.46036,1.46053,116000000.0
2009-04-28 04:16:00,1.4605,1.4605,1.4605,1.4605,18000000.0
2009-04-28 04:17:00,1.4605,1.4605,1.46,1.46,17900000.0
2009-04-28 04:18:00,1.46,1.4602,1.46,1.4602,5000000.0
2009-04-28 04:19:00,1.46015,1.46015,1.46015,1.46015,6000000.0
2009-04-28 04:20:00,1.45993,1.46005,1.45991,1.46005,35400000.0
2009-04-28 04:21:00,1.4602,1.4604,1.4602,1.46025,41400000.0
2009-04-28 04:22:00,1.46035,1.4606,1.46035,1.46045,171800000.0
2009-04-28 04:23:00,1.46045,1.46045,1.45995,1.46,146000000.0
2009-04-28 04:24:00,1.46,1.46,1.46,1.46,3000000.0
2009-04-28 04:25:00,1.46,1.46,1.45975,1.46,110200000.0
2009-04-28 04:26:00,1.46,1.46,1.45975,1.45975,106000000.0
2009-04-28 04:27:00,1.45975,1.45975,1.45975,1.45975,14800000.0
2009-04-28 04:28:00,1.45975,1.4598,1.45935,1.4595,58800000.0
2009-04-28 04:29:00,1.4595,1.4595,1.45915,1.45915,8000000.0
2009-04-28 04:30:00,1.4592,1.45925,1.4592,1.4592,22400000.0
2009-04-28 04:31:00,1.4592,1.4593,1.4591,1.4591,83200000.0
2009-04-28 04:32:00,1.4591,1.4592,1.4591,1.45915,34800000.0
2009-04-28 04:33:00,1.45915,1.45925,1.45905,1.4591,66600000.0
2009-04-28 04:34:00,1.4591,1.45935,1.45895,1.45895,173800000.0
2009-04-28 04:35:00,1.45915,1.4592,1.45885,1.45885,59600000.0
2009-04-28 04:36:00,1.45895,1.45915,1.45845,1.4585,383000002.0
2009-04-28 04:37:00,1.4585,1.4588,1.45845,1.4585,190400000.0
2009-04-28 04:38:00,1.45855,1.45895,1.4584,1.45895,236600000.0
2009-04-28 04:39:00,1.4591,1.4592,1.4589,1.4592,29800000.0
2009-04-28 04:40:00,1.45885,1.4595,1.4588,1.45915,264000000.0
2009-04-28 04:41:00,1.4594,1.4594,1.45905,1.45915,93800000.0
2009-04-28 04:42:00,1.45915,1.4592,1.45905,1.45905,91000000.0
2009-04-28 04:43:00,1.459,1.45915,1.4587,1.4587,176400000.0
2009-04-28 04:44:00,1.4587,1.4589,1.4586,1.45875,127200000.0
2009-04-28 04:45:00,1.4589,1.45895,1.45845,1.4585,61000000.0
2009-04-28 04:46:00,1.4586,1.4587,1.45845,1.4585,227000001.0
2009-04-28 04:47:00,1.4585,1.4586,1.45845,1.4585,228199999.0
2009-04-28 04:48:00,1.4585,1.4591,1.4585,1.45905,138400000.0
2009-04-28 04:49:00,1.45915,1.45915,1.45905,1.45905,84400000.0
2009-04-28 04:50:00,1.45895,1.459,1.4589,1.45895,36600000.0
2009-04-28 04:51:00,1.4589,1.4596,1.45885,1.4593,100200000.0
2009-04-28 04:52:00,1.4595,1.4595,1.4595,1.4595,6000000.0
2009-04-28 04:53:00,1.45945,1.45945,1.45885,1.45885,108200000.0
2009-04-28 04:54:00,1.4589,1.4592,1.4589,1.4592,13600000.0
2009-04-28 04:55:00,1.45925,1.45925,1.45905,1.45925,56800000.0
2009-04-28 04:56:00,1.4593,1.4593,1.45905,1.4591,88800000.0
2009-04-28 04:57:00,1.4591,1.4591,1.45905,1.4591,16800000.0
2009-04-28 04:58:00,1.4591,1.4591,1.4584,1.459,199600000.0
2009-04-28 04:59:00,1.45895,1.45895,1.4588,1.4588,75800000.0
2009-04-28 05:00:00,1.45885,1.45885,1.4588,1.4588,13800000.0
2009-04-28 05:01:00,1.45885,1.45885,1.4588,1.4588,14400000.0
2009-04-28 05:02:00,1.45885,1.4589,1.4588,1.4589,21600000.0
2009-04-28 05:03:00,1.4589,1.4589,1.4587,1.4588,13800000.0
2009-04-28 05:04:00,1.4588,1.45885,1.4588,1.45885,27200000.0
2009-04-28 05:05:00,1.45895,1.45895,1.4589,1.45895,21800000.0
2009-04-28 05:06:00,1.4588,1.4588,1.4587,1.4588,112800000.0
2009-04-28 05:07:00,1.45885,1.45885,1.4587,1.4587,32600000.0
2009-04-28 05:08:00,1.45855,1.45855,1.45805,1.45805,124000001.0
2009-04-28 05:09:00,1.4581,1.45885,1.45795,1.4588,189800000.0
2009-04-28 05:10:00,1.45865,1.45865,1.4582,1.4583,297800000.0
2009-04-28 05:11:00,1.45825,1.45855,1.45805,1.4582,156800000.0
2009-04-28 05:12:00,1.4582,1.45835,1.4582,1.45835,43800000.0
2009-04-28 05:13:00,1.45835,1.4586,1.45835,1.4586,25800000.0
2009-04-28 05:14:00,1.4586,1.4586,1.45835,1.45845,24000000.0
2009-04-28 05:15:00,1.45845,1.45855,1.45845,1.45845,31200000.0
2009-04-28 05:16:00,1.45845,1.45845,1.4581,1.45815,118800000.0
2009-04-28 05:17:00,1.4581,1.45825,1.45805,1.4581,63600000.0
2009-04-28 05:18:00,1.45805,1.45825,1.45805,1.45825,54600000.0
2009-04-28 05:19:00,1.45825,1.45825,1.458,1.45815,57600000.0
2009-04-28 05:20:00,1.45805,1.4583,1.4579,1.458,119800000.0
2009-04-28 05:21:00,1.45805,1.45835,1.45755,1.45815,200800000.0
2009-04-28 05:22:00,1.45815,1.45835,1.45755,1.4582,262400000.0
2009-04-28 05:23:00,1.458,1.45815,1.45785,1.45815,37000000.0
2009-04-28 05:24:00,1.458,1.45825,1.4578,1.4581,71800000.0
2009-04-28 05:25:00,1.4581,1.4583,1.45805,1.4581,113800000.0
2009-04-28 05:26:00,1.4581,1.45815,1.4581,1.45815,35800000.0
2009-04-28 05:27:00,1.45815,1.45815,1.458,1.45805,84400000.0
2009-04-28 05:28:00,1.458,1.4584,1.458,1.4583,59800000.0
2009-04-28 05:29:00,1.4584,1.45865,1.4582,1.45865,109600000.0
2009-04-28 05:30:00,1.45865,1.45915,1.45865,1.45915,64200000.0
2009-04-28 05:31:00,1.45915,1.45915,1.45905,1.45905,20200000.0
2009-04-28 05:32:00,1.45905,1.45905,1.4586,1.45895,85200000.0
2009-04-28 05:33:00,1.4589,1.45895,1.45865,1.45885,61600000.0
2009-04-28 05:34:00,1.4588,1.45935,1.4588,1.45935,20600000.0
2009-04-28 05:35:00,1.45935,1.45935,1.4593,1.4593,43400000.0
2009-04-28 05:36:00,1.4593,1.4593,1.4593,1.4593,3000000.0
2009-04-28 05:37:00,1.45935,1.45945,1.4593,1.45945,84400000.0
2009-04-28 05:38:00,1.45955,1.45955,1.45945,1.45945,24800000.0
2009-04-28 05:39:00,1.4594,1.4596,1.45905,1.4593,111400000.0
2009-04-28 05:40:00,1.4593,1.45975,1.4593,1.4595,55000000.0
2009-04-28 05:41:00,1.4595,1.4604,1.4595,1.46,197900000.0
2009-04-28 05:42:00,1.46,1.46,1.45935,1.45965,105400000.0
2009-04-28 05:43:00,1.4599,1.46095,1.4599,1.46095,161000000.0
2009-04-28 05:44:00,1.4609,1.46095,1.4603,1.4605,183800000.0
2009-04-28 05:45:00,1.46045,1.46125,1.46045,1.46055,165600000.0
2009-04-28 05:46:00,1.4607,1.4607,1.45985,1.46,76600000.0
2009-04-28 05:47:00,1.4599,1.4602,1.4595,1.4595,71400000.0
2009-04-28 05:48:00,1.4596,1.46005,1.4596,1.46,203200000.0
2009-04-28 05:49:00,1.45983,1.45996,1.45973,1.45996,69600000.0
2009-04-28 05:50:00,1.46,1.46025,1.46,1.46025,38200000.0
2009-04-28 05:51:00,1.4602,1.4606,1.4602,1.4606,165200000.0
2009-04-28 05:52:00,1.4606,1.4606,1.46025,1.4603,46400000.0
2009-04-28 05:53:00,1.4603,1.4603,1.4603,1.4603,31000000.0
2009-04-28 05:54:00,1.4603,1.46035,1.4603,1.4603,19600000.0
2009-04-28 05:55:00,1.46018,1.46019,1.46003,1.46018,137600000.0
2009-04-28 05:56:00,1.46015,1.46022,1.46002,1.46022,210400000.0
2009-04-28 05:57:00,1.4603,1.4603,1.4603,1.4603,6000000.0
2009-04-28 05:58:00,1.4603,1.46035,1.4603,1.46035,14000000.0
2009-04-28 05:59:00,1.46045,1.4605,1.46045,1.4605,26800000.0
2009-04-28 06:00:00,1.4606,1.4608,1.46045,1.46055,72600001.0
2009-04-28 06:01:00,1.46055,1.46065,1.4596,1.45985,238200000.0
2009-04-28 06:02:00,1.4599,1.4599,1.45915,1.4594,144400000.0
2009-04-28 06:03:00,1.4594,1.45945,1.4592,1.45925,60600000.0
2009-04-28 06:04:00,1.45945,1.4597,1.45935,1.45945,209600000.0
2009-04-28 06:05:00,1.45945,1.45945,1.45865,1.45875,175400000.0
2009-04-28 06:06:00,1.45875,1.45895,1.45875,1.4589,69800000.0
2009-04-28 06:07:00,1.4589,1.4589,1.4588,1.4588,46800000.0
2009-04-28 06:08:00,1.4588,1.459,1.45835,1.4587,341800000.0
2009-04-28 06:09:00,1.4587,1.4588,1.45845,1.4585,369200000.0
2009-04-28 06:10:00,1.4586,1.4586,1.4582,1.4582,252400000.0
2009-04-28 06:11:00,1.45825,1.4584,1.4573,1.45745,214300000.0
2009-04-28 06:12:00,1.4574,1.4576,1.4572,1.4576,277199999.0
2009-04-28 06:13:00,1.4573,1.4575,1.4573,1.4574,80000000.0
2009-04-28 06:14:00,1.4574,1.4578,1.4573,1.4575,188000000.0
2009-04-28 06:15:00,1.4575,1.45775,1.4573,1.45755,386800000.0
2009-04-28 06:16:00,1.45755,1.4576,1.45715,1.45715,366600000.0
2009-04-28 06:17:00,1.45705,1.45705,1.4564,1.4569,211299999.0
2009-04-28 06:18:00,1.4569,1.45695,1.4564,1.4564,175400000.0
2009-04-28 06:19:00,1.45635,1.45685,1.4563,1.4568,135200000.0
2009-04-28 06:20:00,1.45675,1.457,1.4564,1.4566,224000000.0
2009-04-28 06:21:00,1.4568,1.4569,1.4564,1.45655,241500000.0
2009-04-28 06:22:00,1.4566,1.4568,1.456,1.456,237800000.0
2009-04-28 06:23:00,1.45595,1.45625,1.45595,1.45625,128800000.0
2009-04-28 06:24:00,1.4563,1.45645,1.45605,1.45605,90200000.0
2009-04-28 06:25:00,1.456,1.456,1.4553,1.4554,210600000.0
2009-04-28 06:26:00,1.45525,1.4555,1.4551,1.4551,288600000.0
2009-04-28 06:27:00,1.45515,1.4554,1.45495,1.4552,298800001.0
2009-04-28 06:28:00,1.4552,1.45615,1.4552,1.4557,451000000.0
2009-04-28 06:29:00,1.4557,1.45625,1.4556,1.4556,214200000.0
2009-04-28 06:30:00,1.45575,1.4558,1.45535,1.45565,62200000.0
2009-04-28 06:31:00,1.45565,1.45625,1.4556,1.4562,98200000.0
2009-04-28 06:32:00,1.4562,1.4568,1.4562,1.4563,70400000.0
2009-04-28 06:33:00,1.45635,1.45665,1.4563,1.45655,50800000.0
2009-04-28 06:34:00,1.45655,1.45655,1.45655,1.45655,61800000.0
2009-04-28 06:35:00,1.45655,1.45675,1.45635,1.4567,127600000.0
2009-04-28 06:36:00,1.4568,1.4572,1.4564,1.4572,174800000.0
2009-04-28 06:37:00,1.45725,1.45745,1.4568,1.4568,148200000.0
2009-04-28 06:38:00,1.45685,1.45685,1.4562,1.45645,174800000.0
2009-04-28 06:39:00,1.45645,1.45645,1.456,1.4563,171800000.0
2009-04-28 06:40:00,1.4563,1.45655,1.4563,1.4564,149800000.0
2009-04-28 06:41:00,1.45635,1.45645,1.4563,1.45645,86800000.0
2009-04-28 06:42:00,1.45645,1.45645,1.45645,1.45645,30400000.0
2009-04-28 06:43:00,1.45645,1.4565,1.45645,1.4565,46400000.0
2009-04-28 06:44:00,1.4565,1.4569,1.4565,1.4569,89400000.0
2009-04-28 06:45:00,1.45695,1.4576,1.4569,1.4573,220200000.0
2009-04-28 06:46:00,1.4573,1.45735,1.4569,1.45705,165400001.0
2009-04-28 06:47:00,1.45705,1.45715,1.4569,1.4571,31200000.0
2009-04-28 06:48:00,1.4571,1.45735,1.45705,1.4571,286200000.0
2009-04-28 06:49:00,1.45715,1.45715,1.4567,1.45685,273800000.0
2009-04-28 06:50:00,1.45685,1.457,1.4562,1.4564,293800000.0
2009-04-28 06:51:00,1.4564,1.45655,1.4563,1.4563,85800000.0
2009-04-28 06:52:00,1.4563,1.4563,1.456,1.45615,107200000.0
2009-04-28 06:53:00,1.45615,1.45645,1.45565,1.45575,198400000.0
2009-04-28 06:54:00,1.456,1.45625,1.45565,1.45585,257400000.0
2009-04-28 06:55:00,1.4558,1.45635,1.45575,1.4559,206800000.0
2009-04-28 06:56:00,1.45595,1.456,1.4558,1.456,73600000.0
2009-04-28 06:57:00,1.45585,1.45655,1.45585,1.45625,156600000.0
2009-04-28 06:58:00,1.45625,1.45625,1.45605,1.45625,92800000.0
2009-04-28 06:59:00,1.45625,1.45635,1.45625,1.45625,96000000.0
2009-04-28 07:00:00,1.45625,1.45635,1.45625,1.45625,114200000.0
2009-04-28 07:01:00,1.4565,1.45745,1.4564,1.4572,196600000.0
2009-04-28 07:02:00,1.4571,1.4571,1.45685,1.457,90200000.0
2009-04-28 07:03:00,1.4572,1.45765,1.4572,1.45765,79200000.0
2009-04-28 07:04:00,1.45745,1.45795,1.4573,1.4576,97600000.0
2009-04-28 07:05:00,1.4576,1.45775,1.45745,1.45765,289600000.0
2009-04-28 07:06:00,1.4577,1.45855,1.4577,1.45825,258000000.0
2009-04-28 07:07:00,1.45825,1.4584,1.458,1.4584,289800000.0
2009-04-28 07:08:00,1.4584,1.45875,1.4584,1.4586,239000000.0
2009-04-28 07:09:00,1.4586,1.4586,1.45755,1.45775,240000000.0
2009-04-28 07:10:00,1.45775,1.4579,1.45775,1.45775,50600000.0
2009-04-28 07:11:00,1.45775,1.4581,1.4572,1.4573,262800000.0
2009-04-28 07:12:00,1.4573,1.4573,1.4571,1.4572,178000000.0
2009-04-28 07:13:00,1.45725,1.45775,1.4572,1.4573,223200000.0
2009-04-28 07:14:00,1.4573,1.4577,1.4573,1.45735,103600000.0
2009-04-28 07:15:00,1.45745,1.4576,1.45745,1.45745,41800000.0
2009-04-28 07:16:00,1.45755,1.4585,1.45755,1.4585,179400000.0
2009-04-28 07:17:00,1.45835,1.4585,1.45755,1.45755,197400001.0
2009-04-28 07:18:00,1.45755,1.4578,1.45755,1.4578,92000000.0
2009-04-28 07:19:00,1.4579,1.458,1.4579,1.45795,57400000.0
2009-04-28 07:20:00,1.4579,1.4583,1.45775,1.458,128400000.0
2009-04-28 07:21:00,1.45795,1.45815,1.45795,1.45795,67400000.0
2009-04-28 07:22:00,1.45785,1.45815,1.45785,1.458,89800000.0
2009-04-28 07:23:00,1.4581,1.4584,1.45765,1.45765,205200000.0
2009-04-28 07:24:00,1.45765,1.458,1.4576,1.458,162800000.0
2009-04-28 07:25:00,1.458,1.4582,1.45765,1.45775,256200000.0
2009-04-28 07:26:00,1.45775,1.4579,1.45765,1.45775,218000000.0
2009-04-28 07:27:00,1.45775,1.45835,1.45775,1.45825,180400000.0
2009-04-28 07:28:00,1.4583,1.4585,1.458,1.45815,121400000.0
2009-04-28 07:29:00,1.4581,1.45825,1.45795,1.45815,67200000.0
2009-04-28 07:30:00,1.45815,1.45815,1.45755,1.45765,198400000.0
2009-04-28 07:31:00,1.45755,1.4576,1.4575,1.4575,92800000.0
2009-04-28 07:32:00,1.4575,1.4575,1.45715,1.45715,41600000.0
2009-04-28 07:33:00,1.4571,1.45745,1.457,1.45735,276400000.0
2009-04-28 07:34:00,1.45735,1.45795,1.45715,1.45755,152800000.0
2009-04-28 07:35:00,1.4573,1.4578,1.4572,1.45725,160200000.0
2009-04-28 07:36:00,1.45725,1.45745,1.45725,1.45735,75200000.0
2009-04-28 07:37:00,1.45745,1.45745,1.4573,1.45735,56000000.0
2009-04-28 07:38:00,1.45735,1.45735,1.4573,1.45735,100000000.0
2009-04-28 07:39:00,1.45735,1.4574,1.4573,1.4573,100000000.0
2009-04-28 07:40:00,1.4573,1.4573,1.4568,1.4568,135400000.0
2009-04-28 07:41:00,1.4568,1.45695,1.45655,1.4567,104800000.0
2009-04-28 07:42:00,1.4567,1.4567,1.45625,1.45625,116100000.0
2009-04-28 07:43:00,1.4562,1.4565,1.4562,1.4564,164000000.0
2009-04-28 07:44:00,1.4563,1.45695,1.45625,1.4564,195400000.0
2009-04-28 07:45:00,1.4564,1.45665,1.45625,1.4563,289800000.0
2009-04-28 07:46:00,1.45625,1.4563,1.45625,1.4563,176000000.0
2009-04-28 07:47:00,1.45625,1.4565,1.45565,1.45565,92300000.0
2009-04-28 07:48:00,1.45555,1.45585,1.45555,1.45565,73100000.0
2009-04-28 07:49:00,1.45575,1.45655,1.4557,1.45635,179200000.0
2009-04-28 07:50:00,1.4565,1.4565,1.4562,1.45625,80400000.0
2009-04-28 07:51:00,1.4562,1.4563,1.4559,1.4559,126799999.0
2009-04-28 07:52:00,1.45595,1.4561,1.4557,1.4558,214800000.0
2009-04-28 07:53:00,1.4558,1.4559,1.4555,1.4555,154600000.0
2009-04-28 07:54:00,1.4555,1.4555,1.4551,1.45515,227600000.0
2009-04-28 07:55:00,1.45515,1.4552,1.4545,1.4548,290899999.0
2009-04-28 07:56:00,1.45475,1.4551,1.4545,1.45475,218200000.0
2009-04-28 07:57:00,1.4548,1.455,1.4546,1.455,237800001.0
2009-04-28 07:58:00,1.455,1.45535,1.45475,1.45525,223900000.0
2009-04-28 07:59:00,1.45525,1.4553,1.45495,1.45495,69200000.0
2009-04-28 08:00:00,1.4548,1.4549,1.45455,1.45475,183000000.0
2009-04-28 08:01:00,1.45485,1.4555,1.45485,1.4555,314000000.0
2009-04-28 08:02:00,1.4555,1.45565,1.4551,1.4551,174800000.0
2009-04-28 08:03:00,1.45515,1.45545,1.45505,1.4554,161200000.0
2009-04-28 08:04:00,1.4554,1.45555,1.4548,1.45515,153000000.0
2009-04-28 08:05:00,1.45515,1.4558,1.45515,1.4558,205400000.0
2009-04-28 08:06:00,1.4558,1.4558,1.45545,1.45545,126200000.0
2009-04-28 08:07:00,1.45555,1.4557,1.45515,1.45555,264400000.0
2009-04-28 08:08:00,1.45565,1.4558,1.45565,1.4557,160000000.0
2009-04-28 08:09:00,1.45575,1.45605,1.45565,1.45585,186200000.0
2009-04-28 08:10:00,1.45585,1.45625,1.45585,1.456,110600000.0
2009-04-28 08:11:00,1.4559,1.45605,1.4555,1.45595,153800000.0
2009-04-28 08:12:00,1.4559,1.4563,1.4556,1.45565,146200000.0
2009-04-28 08:13:00,1.45565,1.45585,1.4553,1.4555,262200000.0
2009-04-28 08:14:00,1.4555,1.45575,1.45515,1.45515,243800000.0
2009-04-28 08:15:00,1.4552,1.45575,1.45515,1.4557,134600000.0
2009-04-28 08:16:00,1.4557,1.45595,1.45565,1.45575,254600000.0
2009-04-28 08:17:00,1.4558,1.45615,1.4558,1.4561,125400000.0
2009-04-28 08:18:00,1.45615,1.45685,1.45615,1.4568,199600000.0
2009-04-28 08:19:00,1.4568,1.4571,1.45635,1.4566,177500000.0
2009-04-28 08:20:00,1.4566,1.45685,1.4564,1.45675,363800000.0
2009-04-28 08:21:00,1.45675,1.4568,1.4562,1.4563,171400000.0
2009-04-28 08:22:00,1.4563,1.45635,1.45615,1.45635,129400000.0
2009-04-28 08:23:00,1.45625,1.4567,1.45615,1.4565,368200000.0
2009-04-28 08:24:00,1.4565,1.45655,1.45605,1.4562,205100000.0
2009-04-28 08:25:00,1.4562,1.45685,1.4561,1.45685,286800000.0
2009-04-28 08:26:00,1.4568,1.4572,1.4567,1.4569,263400000.0
2009-04-28 08:27:00,1.4569,1.4569,1.45645,1.4567,139800000.0
2009-04-28 08:28:00,1.4567,1.4569,1.4567,1.4569,16800000.0
2009-04-28 08:29:00,1.4569,1.4569,1.45635,1.45635,111400000.0
2009-04-28 08:30:00,1.45635,1.45635,1.4558,1.456,359500000.0
2009-04-28 08:31:00,1.45605,1.4562,1.45595,1.4561,276200000.0
2009-04-28 08:32:00,1.45615,1.45625,1.4559,1.4561,279600000.0
2009-04-28 08:33:00,1.4561,1.4561,1.4554,1.4556,353500000.0
2009-04-28 08:34:00,1.4555,1.4556,1.4545,1.45455,363400000.0
2009-04-28 08:35:00,1.45455,1.455,1.45445,1.45495,341400000.0
2009-04-28 08:36:00,1.4548,1.45485,1.45435,1.4547,300800000.0
2009-04-28 08:37:00,1.4547,1.45505,1.45445,1.4546,538999999.0
2009-04-28 08:38:00,1.45475,1.45495,1.4544,1.4544,194600000.0
2009-04-28 08:39:00,1.45445,1.4548,1.45445,1.4547,469800001.0
2009-04-28 08:40:00,1.4547,1.45475,1.45405,1.45405,334700000.0
2009-04-28 08:41:00,1.4541,1.4543,1.45405,1.4542,178000000.0
2009-04-28 08:42:00,1.45415,1.4548,1.4541,1.45475,418600001.0
2009-04-28 08:43:00,1.45465,1.4553,1.45465,1.4549,724100000.0
2009-04-28 08:44:00,1.4549,1.4549,1.45455,1.4548,362599999.0
2009-04-28 08:45:00,1.4548,1.4549,1.4546,1.4547,361200001.0
2009-04-28 08:46:00,1.4547,1.4547,1.4544,1.4545,400400000.0
2009-04-28 08:47:00,1.45445,1.4546,1.4542,1.4542,398800001.0
2009-04-28 08:48:00,1.4542,1.45425,1.45375,1.45415,490600001.0
2009-04-28 08:49:00,1.45415,1.4542,1.4534,1.4536,342800000.0
2009-04-28 08:50:00,1.4536,1.4536,1.453,1.45345,541000002.0
2009-04-28 08:51:00,1.4535,1.45415,1.45335,1.4538,356100000.0
2009-04-28 08:52:00,1.4538,1.4541,1.45325,1.4539,439500000.0
2009-04-28 08:53:00,1.45385,1.4552,1.45385,1.4548,191200000.0
2009-04-28 08:54:00,1.45515,1.45525,1.45485,1.4549,259300000.0
2009-04-28 08:55:00,1.4548,1.4551,1.4544,1.4545,366800000.0
2009-04-28 08:56:00,1.45445,1.45445,1.4538,1.4539,514199998.0
2009-04-28 08:57:00,1.45395,1.45395,1.4534,1.4535,381000000.0
2009-04-28 08:58:00,1.45345,1.4535,1.45315,1.45335,371800000.0
2009-04-28 08:59:00,1.4535,1.4536,1.4534,1.45355,283400000.0
2009-04-28 09:00:00,1.45355,1.4538,1.4535,1.4535,527600000.0
2009-04-28 09:01:00,1.4535,1.45355,1.45285,1.45285,490200002.0
2009-04-28 09:02:00,1.4528,1.45295,1.45245,1.45245,539600000.0
2009-04-28 09:03:00,1.45245,1.45275,1.4523,1.45275,395600000.0
2009-04-28 09:04:00,1.4528,1.45305,1.45255,1.45255,354800000.0
2009-04-28 09:05:00,1.4525,1.4527,1.4516,1.4518,645000000.0
2009-04-28 09:06:00,1.4518,1.4527,1.4518,1.4526,467600000.0
2009-04-28 09:07:00,1.4526,1.4528,1.4524,1.45245,392400000.0
2009-04-28 09:08:00,1.4525,1.45265,1.45225,1.45245,165800000.0
2009-04-28 09:09:00,1.4525,1.4525,1.45205,1.4522,115600000.0
2009-04-28 09:10:00,1.4522,1.45255,1.45215,1.45235,185700000.0
2009-04-28 09:11:00,1.45235,1.4525,1.4521,1.4522,306000000.0
2009-04-28 09:12:00,1.4523,1.4534,1.45225,1.4533,382900000.0
2009-04-28 09:13:00,1.4533,1.45355,1.4529,1.45325,358600000.0
2009-04-28 09:14:00,1.45325,1.4533,1.4531,1.4531,295800000.0
2009-04-28 09:15:00,1.45305,1.45315,1.4528,1.4531,369200001.0
2009-04-28 09:16:00,1.4532,1.4532,1.45305,1.4531,158000000.0
2009-04-28 09:17:00,1.45305,1.4536,1.4528,1.45285,760000002.0
2009-04-28 09:18:00,1.4528,1.45315,1.4528,1.45295,443600000.0
2009-04-28 09:19:00,1.45285,1.45335,1.4527,1.4533,602599998.0
2009-04-28 09:20:00,1.4534,1.45445,1.45335,1.45445,399400000.0
2009-04-28 09:21:00,1.45445,1.4548,1.4544,1.4546,150400000.0
2009-04-28 09:22:00,1.45465,1.45505,1.45405,1.4541,655199999.0
2009-04-28 09:23:00,1.4542,1.4545,1.4541,1.4545,321000000.0
2009-04-28 09:24:00,1.4545,1.45455,1.4542,1.45445,379000000.0
2009-04-28 09:25:00,1.45465,1.4547,1.45405,1.4545,339200000.0
2009-04-28 09:26:00,1.4546,1.45485,1.45455,1.4548,362400000.0
2009-04-28 09:27:00,1.45475,1.4553,1.4545,1.45465,578000001.0
2009-04-28 09:28:00,1.45475,1.45475,1.4544,1.4546,269600000.0
2009-04-28 09:29:00,1.4546,1.4557,1.4546,1.4556,577200000.0
2009-04-28 09:30:00,1.4556,1.45565,1.4552,1.45545,518100000.0
2009-04-28 09:31:00,1.45545,1.4557,1.4553,1.4556,349600000.0
2009-04-28 09:32:00,1.4556,1.45575,1.4553,1.4553,422800000.0
2009-04-28 09:33:00,1.45525,1.4553,1.4545,1.4545,564199999.0
2009-04-28 09:34:00,1.4546,1.4547,1.4545,1.4545,135600000.0
2009-04-28 09:35:00,1.4545,1.4547,1.454,1.45405,292000000.0
2009-04-28 09:36:00,1.45415,1.4543,1.454,1.454,247000000.0
2009-04-28 09:37:00,1.454,1.454,1.4532,1.4532,360000000.0
2009-04-28 09:38:00,1.4532,1.4534,1.45305,1.4534,175800000.0
2009-04-28 09:39:00,1.4534,1.4539,1.4534,1.45355,201300000.0
2009-04-28 09:40:00,1.45365,1.4544,1.45355,1.45415,138500000.0
2009-04-28 09:41:00,1.45415,1.4542,1.45385,1.4539,93500000.0
2009-04-28 09:42:00,1.4539,1.454,1.4537,1.4537,240000000.0
2009-04-28 09:43:00,1.45365,1.4537,1.4535,1.4537,528400000.0
2009-04-28 09:44:00,1.4537,1.454,1.4535,1.4535,276900000.0
2009-04-28 09:45:00,1.4535,1.4535,1.4531,1.45315,228000000.0
2009-04-28 09:46:00,1.45315,1.45315,1.45265,1.45275,405600000.0
2009-04-28 09:47:00,1.45275,1.454,1.4527,1.45365,400699999.0
2009-04-28 09:48:00,1.45365,1.4545,1.4535,1.45415,635400002.0
2009-04-28 09:49:00,1.4541,1.4544,1.454,1.454,365500000.0
2009-04-28 09:50:00,1.454,1.45405,1.45335,1.45335,482000001.0
2009-04-28 09:51:00,1.4534,1.4539,1.45295,1.45335,680199999.0
2009-04-28 09:52:00,1.45335,1.4536,1.45315,1.4533,493400000.0
2009-04-28 09:53:00,1.4533,1.4541,1.4533,1.4539,395800000.0
2009-04-28 09:54:00,1.4539,1.45405,1.4535,1.4535,402400001.0
2009-04-28 09:55:00,1.45345,1.4538,1.4533,1.45355,326400000.0
2009-04-28 09:56:00,1.45355,1.45375,1.45325,1.45355,808000001.0
2009-04-28 09:57:00,1.4536,1.45415,1.45345,1.45415,342600000.0
2009-04-28 09:58:00,1.4542,1.4542,1.45395,1.454,110600000.0
2009-04-28 09:59:00,1.454,1.45425,1.4539,1.45425,307200000.0
2009-04-28 10:00:00,1.4543,1.45455,1.45395,1.45445,327600000.0
2009-04-28 10:01:00,1.4544,1.4565,1.45415,1.4565,394300000.0
2009-04-28 10:02:00,1.45665,1.45675,1.4551,1.4557,537700000.0
2009-04-28 10:03:00,1.45575,1.4567,1.45575,1.45595,737300014.0
2009-04-28 10:04:00,1.45595,1.45595,1.4549,1.4556,702999999.0
2009-04-28 10:05:00,1.4555,1.45575,1.45535,1.4555,303600000.0
2009-04-28 10:06:00,1.4555,1.4559,1.4555,1.4559,335200000.0
2009-04-28 10:07:00,1.4559,1.45685,1.4559,1.45675,269800000.0
2009-04-28 10:08:00,1.45685,1.45705,1.4565,1.4568,683900000.0
2009-04-28 10:09:00,1.4568,1.4568,1.4561,1.4562,467400002.0
2009-04-28 10:10:00,1.4562,1.4562,1.4558,1.456,416600000.0
2009-04-28 10:11:00,1.456,1.4566,1.456,1.4565,358800000.0
2009-04-28 10:12:00,1.45665,1.457,1.4566,1.4567,390000000.0
2009-04-28 10:13:00,1.4567,1.4567,1.45595,1.45655,550200002.0
2009-04-28 10:14:00,1.45655,1.45665,1.4563,1.45655,310200000.0
2009-04-28 10:15:00,1.4566,1.45695,1.4566,1.45665,381800000.0
2009-04-28 10:16:00,1.45665,1.4568,1.45635,1.45635,413000000.0
2009-04-28 10:17:00,1.45635,1.45645,1.456,1.456,370200000.0
2009-04-28 10:18:00,1.456,1.456,1.4552,1.4554,380600000.0
2009-04-28 10:19:00,1.4554,1.4558,1.45535,1.4558,607400000.0
2009-04-28 10:20:00,1.4557,1.45595,1.4555,1.4556,452000000.0
2009-04-28 10:21:00,1.4557,1.4557,1.4555,1.45555,255400000.0
2009-04-28 10:22:00,1.45555,1.456,1.4545,1.4545,520200001.0
2009-04-28 10:23:00,1.4545,1.4551,1.4541,1.4551,384399999.0
2009-04-28 10:24:00,1.4551,1.45565,1.455,1.4554,304400000.0
2009-04-28 10:25:00,1.4554,1.45625,1.4554,1.4556,179000000.0
2009-04-28 10:26:00,1.45605,1.45695,1.456,1.4568,200600000.0
2009-04-28 10:27:00,1.4568,1.45695,1.4565,1.4565,354600000.0
2009-04-28 10:28:00,1.45645,1.45655,1.45625,1.4563,212000000.0
2009-04-28 10:29:00,1.4563,1.4564,1.4562,1.4564,366199999.0
2009-04-28 10:30:00,1.45645,1.4566,1.45645,1.4565,272000000.0
2009-04-28 10:31:00,1.4565,1.45665,1.4564,1.45645,197800000.0
2009-04-28 10:32:00,1.45635,1.45635,1.4561,1.4562,138800000.0
2009-04-28 10:33:00,1.4562,1.45625,1.4561,1.4562,100400000.0
2009-04-28 10:34:00,1.4562,1.4562,1.45535,1.4554,217800000.0
2009-04-28 10:35:00,1.45545,1.45595,1.45495,1.4553,508999999.0
2009-04-28 10:36:00,1.45535,1.4559,1.4553,1.45585,214400000.0
2009-04-28 10:37:00,1.4558,1.4559,1.4557,1.45575,290400000.0
2009-04-28 10:38:00,1.45575,1.45585,1.4552,1.4553,347800000.0
2009-04-28 10:39:00,1.4553,1.4553,1.4551,1.4551,182600000.0
2009-04-28 10:40:00,1.4552,1.4553,1.45465,1.45495,214900000.0
2009-04-28 10:41:00,1.45495,1.45635,1.45495,1.4557,611700006.0
2009-04-28 10:42:00,1.4558,1.4558,1.4557,1.4557,99399999.0
2009-04-28 10:43:00,1.4558,1.4566,1.4552,1.45525,584400000.0
2009-04-28 10:44:00,1.45525,1.4557,1.45525,1.4555,376100000.0
2009-04-28 10:45:00,1.45545,1.4565,1.45545,1.45615,457600000.0
2009-04-28 10:46:00,1.45615,1.45655,1.45615,1.4564,402599999.0
2009-04-28 10:47:00,1.4564,1.4566,1.45575,1.4566,477700000.0
2009-04-28 10:48:00,1.4566,1.4568,1.45605,1.45615,820600000.0
2009-04-28 10:49:00,1.4563,1.4564,1.45565,1.4559,495000000.0
2009-04-28 10:50:00,1.4559,1.45625,1.4557,1.4557,712199998.0
2009-04-28 10:51:00,1.45595,1.456,1.4557,1.456,591800003.0
2009-04-28 10:52:00,1.45605,1.4567,1.45605,1.45665,313800000.0
2009-04-28 10:53:00,1.4566,1.45665,1.45605,1.4565,408600000.0
2009-04-28 10:54:00,1.4565,1.4566,1.4561,1.45625,269600000.0
2009-04-28 10:55:00,1.45635,1.45635,1.45595,1.4561,438000000.0
2009-04-28 10:56:00,1.45605,1.4561,1.4557,1.4559,387600000.0
2009-04-28 10:57:00,1.4559,1.4563,1.4558,1.4562,386000000.0
2009-04-28 10:58:00,1.45615,1.4563,1.45605,1.45615,339800000.0
2009-04-28 10:59:00,1.4562,1.45645,1.4561,1.45615,504200000.0
2009-04-28 11:00:00,1.45615,1.4566,1.4559,1.45655,501799999.0
2009-04-28 11:01:00,1.45645,1.45665,1.4561,1.45635,517800002.0
2009-04-28 11:02:00,1.4563,1.4566,1.45615,1.45635,269200000.0
2009-04-28 11:03:00,1.4563,1.4564,1.4561,1.4564,310200000.0
2009-04-28 11:04:00,1.4565,1.45665,1.4562,1.4566,523200000.0
2009-04-28 11:05:00,1.4566,1.45685,1.4563,1.45685,484400000.0
2009-04-28 11:06:00,1.45675,1.4568,1.4561,1.4561,154000000.0
2009-04-28 11:07:00,1.45605,1.4566,1.45605,1.4564,151400000.0
2009-04-28 11:08:00,1.4564,1.4567,1.4564,1.4567,460000000.0
2009-04-28 11:09:00,1.4567,1.45685,1.4561,1.4565,675599997.0
2009-04-28 11:10:00,1.4565,1.4565,1.4557,1.45575,160000000.0
2009-04-28 11:11:00,1.4557,1.4561,1.45545,1.45585,444400000.0
2009-04-28 11:12:00,1.4564,1.45655,1.45615,1.45615,568899999.0
2009-04-28 11:13:00,1.45615,1.4567,1.4553,1.45535,564400000.0
2009-04-28 11:14:00,1.45535,1.45565,1.4547,1.4551,672800000.0
2009-04-28 11:15:00,1.4551,1.4551,1.45435,1.45445,460400001.0
2009-04-28 11:16:00,1.45445,1.4545,1.4541,1.45435,536200000.0
2009-04-28 11:17:00,1.4543,1.4543,1.4537,1.4541,472200000.0
2009-04-28 11:18:00,1.4541,1.4541,1.4539,1.4541,391000000.0
2009-04-28 11:19:00,1.4541,1.4541,1.4537,1.45395,310600000.0
2009-04-28 11:20:00,1.45395,1.4542,1.4537,1.4537,375200000.0
2009-04-28 11:21:00,1.45375,1.454,1.45345,1.4537,563600000.0
2009-04-28 11:22:00,1.45375,1.4544,1.4537,1.45375,557600000.0
2009-04-28 11:23:00,1.45375,1.4539,1.45295,1.4533,496000000.0
2009-04-28 11:24:00,1.45315,1.45425,1.4529,1.4538,440000000.0
2009-04-28 11:25:00,1.4538,1.4538,1.4533,1.4535,437200000.0
2009-04-28 11:26:00,1.4535,1.4538,1.45335,1.4534,333100000.0
2009-04-28 11:27:00,1.4534,1.45355,1.4534,1.4534,66800000.0
2009-04-28 11:28:00,1.4533,1.45335,1.45265,1.4528,266000000.0
2009-04-28 11:29:00,1.4528,1.453,1.4526,1.45275,359200000.0
2009-04-28 11:30:00,1.45275,1.45325,1.4527,1.45305,526600000.0
2009-04-28 11:31:00,1.45305,1.4539,1.45305,1.4535,280400000.0
2009-04-28 11:32:00,1.4535,1.45355,1.45285,1.4535,496200000.0
2009-04-28 11:33:00,1.45355,1.454,1.45335,1.454,215200000.0
2009-04-28 11:34:00,1.454,1.4546,1.454,1.45425,333399999.0
2009-04-28 11:35:00,1.4542,1.45505,1.4542,1.4546,434200001.0
2009-04-28 11:36:00,1.45465,1.4547,1.4544,1.4547,269600002.0
2009-04-28 11:37:00,1.4548,1.45515,1.45445,1.4546,411200000.0
2009-04-28 11:38:00,1.4546,1.4547,1.45355,1.454,385800000.0
2009-04-28 11:39:00,1.454,1.45495,1.45385,1.4546,600600000.0
2009-04-28 11:40:00,1.4546,1.455,1.45445,1.45465,803599999.0
2009-04-28 11:41:00,1.4546,1.4555,1.45455,1.4555,539900000.0
2009-04-28 11:42:00,1.4555,1.456,1.45545,1.45565,484200001.0
2009-04-28 11:43:00,1.45565,1.4557,1.4554,1.45565,326999998.0
2009-04-28 11:44:00,1.45565,1.4563,1.45565,1.4563,445200000.0
2009-04-28 11:45:00,1.45635,1.45655,1.45605,1.45615,655800000.0
2009-04-28 11:46:00,1.4561,1.45625,1.4555,1.45585,257600000.0
2009-04-28 11:47:00,1.45585,1.45585,1.45545,1.45555,229199998.0
2009-04-28 11:48:00,1.4555,1.45565,1.45545,1.4556,242200000.0
2009-04-28 11:49:00,1.4556,1.4557,1.45515,1.4556,640300000.0
2009-04-28 11:50:00,1.4556,1.4556,1.4542,1.45435,374000001.0
2009-04-28 11:51:00,1.45435,1.4545,1.45435,1.4545,219400000.0
2009-04-28 11:52:00,1.4545,1.4546,1.4542,1.4546,260400000.0
2009-04-28 11:53:00,1.45455,1.45475,1.4543,1.45455,271600000.0
2009-04-28 11:54:00,1.45445,1.45465,1.45435,1.4545,216400000.0
2009-04-28 11:55:00,1.4545,1.4548,1.45445,1.45455,89600000.0
2009-04-28 11:56:00,1.45455,1.4552,1.45455,1.4551,321400000.0
2009-04-28 11:57:00,1.4552,1.456,1.45505,1.456,468100000.0
2009-04-28 11:58:00,1.45595,1.4567,1.45595,1.4563,234500000.0
2009-04-28 11:59:00,1.4563,1.45685,1.45585,1.45685,442200002.0
2009-04-28 12:00:00,1.45685,1.458,1.4566,1.4577,675800003.0
2009-04-28 12:01:00,1.45775,1.458,1.45685,1.45695,891999996.0
2009-04-28 12:02:00,1.4569,1.4571,1.4565,1.4569,574600000.0
2009-04-28 12:03:00,1.457,1.45715,1.4559,1.4563,518600000.0
2009-04-28 12:04:00,1.4564,1.4567,1.4564,1.45645,233000000.0
2009-04-28 12:05:00,1.4565,1.4566,1.45635,1.45655,294000000.0
2009-04-28 12:06:00,1.4565,1.45665,1.4559,1.45595,273200000.0
2009-04-28 12:07:00,1.45595,1.45615,1.45565,1.45565,202700000.0
2009-04-28 12:08:00,1.4558,1.45665,1.45575,1.45665,126800000.0
2009-04-28 12:09:00,1.45665,1.45665,1.45625,1.45625,65800000.0
2009-04-28 12:10:00,1.45675,1.4569,1.4565,1.45665,244800000.0
2009-04-28 12:11:00,1.45665,1.45705,1.45665,1.45685,384200000.0
2009-04-28 12:12:00,1.45685,1.4573,1.4567,1.4571,517600000.0
2009-04-28 12:13:00,1.45705,1.4575,1.45685,1.4575,502600000.0
2009-04-28 12:14:00,1.4575,1.4585,1.4575,1.4579,547800000.0
2009-04-28 12:15:00,1.4579,1.45825,1.45745,1.4575,732200000.0
2009-04-28 12:16:00,1.45755,1.458,1.4574,1.4578,426400000.0
2009-04-28 12:17:00,1.4578,1.4585,1.4578,1.4585,547000001.0
2009-04-28 12:18:00,1.4584,1.45855,1.4579,1.45795,561400000.0
2009-04-28 12:19:00,1.4579,1.4582,1.4575,1.458,415100000.0
2009-04-28 12:20:00,1.45795,1.4581,1.457,1.45745,512000000.0
2009-04-28 12:21:00,1.4575,1.459,1.45745,1.459,415800000.0
2009-04-28 12:22:00,1.4592,1.4592,1.45855,1.4589,420999999.0
2009-04-28 12:23:00,1.4589,1.459,1.4583,1.45835,513800000.0
2009-04-28 12:24:00,1.45835,1.45875,1.45825,1.4585,645400000.0
2009-04-28 12:25:00,1.4585,1.45885,1.4585,1.4587,332999998.0
2009-04-28 12:26:00,1.45875,1.4589,1.4587,1.45885,372400000.0
2009-04-28 12:27:00,1.45885,1.4589,1.45875,1.4588,316200000.0
2009-04-28 12:28:00,1.45885,1.459,1.4585,1.4585,333799998.0
2009-04-28 12:29:00,1.45865,1.46065,1.4586,1.46005,562484009.0
2009-04-28 12:30:00,1.46005,1.4603,1.4595,1.46,719300000.0
2009-04-28 12:31:00,1.45985,1.45985,1.459,1.459,362400000.0
2009-04-28 12:32:00,1.45905,1.4593,1.4581,1.45815,442999999.0
2009-04-28 12:33:00,1.45815,1.4587,1.45815,1.4586,263400000.0
2009-04-28 12:34:00,1.4586,1.4586,1.4581,1.4585,337200000.0
2009-04-28 12:35:00,1.4585,1.4595,1.4585,1.4595,424600000.0
2009-04-28 12:36:00,1.45945,1.4595,1.459,1.45915,679600000.0
2009-04-28 12:37:00,1.45915,1.45925,1.4591,1.4592,255400000.0
2009-04-28 12:38:00,1.4592,1.4592,1.45845,1.4587,198100000.0
2009-04-28 12:39:00,1.4588,1.4589,1.45865,1.4587,333100000.0
2009-04-28 12:40:00,1.4587,1.45945,1.4587,1.45935,283300000.0
2009-04-28 12:41:00,1.45935,1.4595,1.4588,1.459,335999999.0
2009-04-28 12:42:00,1.459,1.459,1.45865,1.45875,329200000.0
2009-04-28 12:43:00,1.4589,1.459,1.45865,1.4588,471399999.0
2009-04-28 12:44:00,1.45885,1.4589,1.45875,1.45875,344000000.0
2009-04-28 12:45:00,1.45875,1.4591,1.45875,1.4589,360799998.0
2009-04-28 12:46:00,1.4589,1.4593,1.4589,1.45915,352200000.0
2009-04-28 12:47:00,1.45915,1.4592,1.45905,1.4592,267400000.0
2009-04-28 12:48:00,1.4593,1.45935,1.45895,1.45895,201599999.0
2009-04-28 12:49:00,1.4589,1.45915,1.45875,1.459,429199999.0
2009-04-28 12:50:00,1.4589,1.45915,1.45885,1.45905,442400000.0
2009-04-28 12:51:00,1.45905,1.45915,1.4589,1.4589,237599999.0
2009-04-28 12:52:00,1.45895,1.4592,1.4585,1.4585,275800000.0
2009-04-28 12:53:00,1.45855,1.4586,1.4584,1.4586,269199999.0
2009-04-28 12:54:00,1.45845,1.45845,1.45755,1.4577,700800000.0
2009-04-28 12:55:00,1.4577,1.45855,1.4572,1.45855,739300003.0
2009-04-28 12:56:00,1.45845,1.45845,1.4577,1.4578,531800000.0
2009-04-28 12:57:00,1.4578,1.4578,1.45715,1.45715,244400000.0
2009-04-28 12:58:00,1.4572,1.4577,1.45715,1.4577,305199995.0
2009-04-28 12:59:00,1.45765,1.45795,1.45745,1.45755,416000000.0
2009-04-28 13:00:00,1.45755,1.458,1.45715,1.4579,143700000.0
2009-04-28 13:01:00,1.45785,1.45845,1.45785,1.45825,137600000.0
2009-04-28 13:02:00,1.45825,1.45825,1.45745,1.458,350000000.0
2009-04-28 13:03:00,1.45795,1.4583,1.45795,1.45815,294800000.0
2009-04-28 13:04:00,1.45815,1.459,1.45805,1.45875,532400002.0
2009-04-28 13:05:00,1.45875,1.4591,1.45875,1.459,277200000.0
2009-04-28 13:06:00,1.4592,1.4596,1.45895,1.45955,551600002.0
2009-04-28 13:07:00,1.45955,1.45965,1.45905,1.4595,532000000.0
2009-04-28 13:08:00,1.4595,1.4599,1.4595,1.4597,295800000.0
2009-04-28 13:09:00,1.4599,1.4603,1.4596,1.46005,597399997.0
2009-04-28 13:10:00,1.46005,1.4602,1.4593,1.4593,527000000.0
2009-04-28 13:11:00,1.4593,1.45985,1.4593,1.4598,1039999996.0
2009-04-28 13:12:00,1.4594,1.4594,1.4586,1.4588,462700002.0
2009-04-28 13:13:00,1.4588,1.459,1.4587,1.45895,99200000.0
2009-04-28 13:14:00,1.45895,1.45935,1.4588,1.4592,145600000.0
2009-04-28 13:15:00,1.4592,1.4596,1.4592,1.4595,236000000.0
2009-04-28 13:16:00,1.4595,1.4599,1.4594,1.45985,200400000.0
2009-04-28 13:17:00,1.4598,1.46005,1.4595,1.4597,262800000.0
2009-04-28 13:18:00,1.4598,1.4598,1.45965,1.45965,139400000.0
2009-04-28 13:19:00,1.45965,1.4598,1.4596,1.4598,239799999.0
2009-04-28 13:20:00,1.4598,1.4598,1.45975,1.45975,24800000.0
2009-04-28 13:21:00,1.45975,1.4598,1.4596,1.4598,197800000.0
2009-04-28 13:22:00,1.45975,1.46015,1.45975,1.46,453600000.0
2009-04-28 13:23:00,1.46015,1.4605,1.45985,1.4605,400700000.0
2009-04-28 13:24:00,1.4605,1.461,1.46005,1.461,444000000.0
2009-04-28 13:25:00,1.4608,1.46115,1.46055,1.4609,583399999.0
2009-04-28 13:26:00,1.4609,1.4611,1.4609,1.46105,171000000.0
2009-04-28 13:27:00,1.46105,1.46145,1.4609,1.46115,594400000.0
2009-04-28 13:28:00,1.4612,1.46145,1.46105,1.46115,386400000.0
2009-04-28 13:29:00,1.46115,1.4614,1.4608,1.4609,679799999.0
2009-04-28 13:30:00,1.461,1.461,1.4602,1.4603,652799999.0
2009-04-28 13:31:00,1.4603,1.4607,1.4602,1.46055,892800001.0
2009-04-28 13:32:00,1.46055,1.46075,1.45975,1.45975,647399999.0
2009-04-28 13:33:00,1.45975,1.45995,1.45975,1.4599,316400000.0
2009-04-28 13:34:00,1.4599,1.4599,1.4586,1.4587,701400001.0
2009-04-28 13:35:00,1.4586,1.45895,1.4577,1.458,536900001.0
2009-04-28 13:36:00,1.458,1.459,1.45785,1.4583,410400000.0
2009-04-28 13:37:00,1.4583,1.4584,1.4578,1.45825,696799999.0
2009-04-28 13:38:00,1.4583,1.45925,1.4582,1.45925,464700000.0
2009-04-28 13:39:00,1.45915,1.4595,1.4588,1.45895,423000000.0
2009-04-28 13:40:00,1.45895,1.45895,1.45805,1.4582,703000000.0
2009-04-28 13:41:00,1.4582,1.45835,1.4578,1.4579,731900000.0
2009-04-28 13:42:00,1.4579,1.4583,1.4579,1.4581,401400000.0
2009-04-28 13:43:00,1.4581,1.45815,1.4576,1.45765,578000001.0
2009-04-28 13:44:00,1.45765,1.4577,1.45615,1.45685,1117900004.0
2009-04-28 13:45:00,1.4569,1.4571,1.45635,1.4568,533199999.0
2009-04-28 13:46:00,1.4568,1.4573,1.45635,1.45715,949199999.0
2009-04-28 13:47:00,1.4572,1.4582,1.45715,1.4582,627200000.0
2009-04-28 13:48:00,1.4582,1.45945,1.4582,1.4589,898900002.0
2009-04-28 13:49:00,1.4589,1.4592,1.4586,1.4592,250800000.0
2009-04-28 13:50:00,1.4592,1.45985,1.45895,1.45985,684200000.0
2009-04-28 13:51:00,1.45975,1.45975,1.4588,1.4589,992799999.0
2009-04-28 13:52:00,1.45895,1.4595,1.45895,1.4595,557600000.0
2009-04-28 13:53:00,1.45945,1.4599,1.45945,1.45965,634999999.0
2009-04-28 13:54:00,1.45965,1.45995,1.45925,1.4598,470600000.0
2009-04-28 13:55:00,1.45975,1.45985,1.4594,1.4597,420200000.0
2009-04-28 13:56:00,1.45975,1.4599,1.45965,1.45975,251400000.0
2009-04-28 13:57:00,1.4597,1.4602,1.4596,1.4602,485400000.0
2009-04-28 13:58:00,1.4602,1.4602,1.4596,1.4601,736199999.0
2009-04-28 13:59:00,1.4601,1.46065,1.46,1.46035,487799999.0
2009-04-28 14:00:00,1.4603,1.4607,1.4597,1.46,442200000.0
2009-04-28 14:01:00,1.46,1.4605,1.45985,1.4605,478200000.0
2009-04-28 14:02:00,1.4605,1.4607,1.46035,1.46065,354599999.0
2009-04-28 14:03:00,1.46065,1.46065,1.46005,1.46005,133200000.0
2009-04-28 14:04:00,1.46005,1.46005,1.45965,1.45965,157400000.0
2009-04-28 14:05:00,1.45965,1.46,1.4595,1.46,175800000.0
2009-04-28 14:06:00,1.46,1.46,1.4595,1.4597,243000000.0
2009-04-28 14:07:00,1.4597,1.45985,1.4591,1.4591,236400000.0
2009-04-28 14:08:00,1.4591,1.4598,1.4589,1.4597,502600000.0
2009-04-28 14:09:00,1.4597,1.4598,1.45925,1.4596,585300000.0
2009-04-28 14:10:00,1.4596,1.45975,1.4592,1.4595,644200000.0
2009-04-28 14:11:00,1.45945,1.45985,1.45925,1.4597,296600000.0
2009-04-28 14:12:00,1.4597,1.4597,1.4592,1.45925,197200000.0
2009-04-28 14:13:00,1.45925,1.45925,1.4586,1.4589,260200000.0
2009-04-28 14:14:00,1.45895,1.45925,1.4588,1.4592,670000000.0
2009-04-28 14:15:00,1.4592,1.45925,1.4588,1.4588,510799998.0
2009-04-28 14:16:00,1.4588,1.45925,1.4586,1.45925,460600000.0
2009-04-28 14:17:00,1.45925,1.4595,1.4592,1.45935,513400000.0
2009-04-28 14:18:00,1.45935,1.45935,1.45915,1.4593,405000000.0
2009-04-28 14:19:00,1.45925,1.46005,1.45925,1.4598,439800000.0
2009-04-28 14:20:00,1.4598,1.4604,1.4598,1.4603,448799999.0
2009-04-28 14:21:00,1.4603,1.4611,1.46015,1.4605,547000000.0
2009-04-28 14:22:00,1.46055,1.4607,1.46035,1.4604,204000000.0
2009-04-28 14:23:00,1.4604,1.4624,1.46035,1.4624,275800000.0
2009-04-28 14:24:00,1.4624,1.4631,1.4624,1.4624,666499998.0
2009-04-28 14:25:00,1.4624,1.4627,1.4623,1.4623,656900002.0
2009-04-28 14:26:00,1.4623,1.4624,1.4618,1.4619,287600000.0
2009-04-28 14:27:00,1.4619,1.4619,1.4615,1.4616,289200000.0
2009-04-28 14:28:00,1.4616,1.4621,1.4615,1.4621,226900000.0
2009-04-28 14:29:00,1.462,1.4626,1.46195,1.4626,368399999.0
2009-04-28 14:30:00,1.4626,1.463,1.46235,1.46275,328500000.0
2009-04-28 14:31:00,1.46285,1.4629,1.4627,1.46285,449600007.0
2009-04-28 14:32:00,1.46285,1.4632,1.46285,1.46305,305800000.0
2009-04-28 14:33:00,1.46305,1.4639,1.46305,1.4632,692999999.0
2009-04-28 14:34:00,1.4632,1.4638,1.4632,1.4638,514800002.0
2009-04-28 14:35:00,1.4638,1.4638,1.46325,1.46365,772600000.0
2009-04-28 14:36:00,1.46365,1.4646,1.46365,1.4645,1053599997.0
2009-04-28 14:37:00,1.46435,1.46535,1.46435,1.4651,730200000.0
2009-04-28 14:38:00,1.4651,1.46575,1.4651,1.46565,657000001.0
2009-04-28 14:39:00,1.46575,1.4658,1.4652,1.4654,870999998.0
2009-04-28 14:40:00,1.4654,1.4654,1.465,1.46505,1058299995.0
2009-04-28 14:41:00,1.4651,1.4653,1.4648,1.4648,457200000.0
2009-04-28 14:42:00,1.46485,1.4656,1.4648,1.46555,218200000.0
2009-04-28 14:43:00,1.4656,1.4656,1.465,1.4651,367800001.0
2009-04-28 14:44:00,1.4651,1.4654,1.465,1.4654,761500004.0
2009-04-28 14:45:00,1.4653,1.4669,1.46525,1.4669,715899997.0
2009-04-28 14:46:00,1.4669,1.4672,1.4665,1.4665,529800001.0
2009-04-28 14:47:00,1.46655,1.4667,1.4659,1.4659,512100000.0
2009-04-28 14:48:00,1.4659,1.4668,1.4659,1.46665,671800002.0
2009-04-28 14:49:00,1.4667,1.467,1.4663,1.46675,795699999.0
2009-04-28 14:50:00,1.46675,1.4669,1.46655,1.46685,665199999.0
2009-04-28 14:51:00,1.46685,1.46785,1.46655,1.46725,564800000.0
2009-04-28 14:52:00,1.46735,1.4674,1.4668,1.46685,589500000.0
2009-04-28 14:53:00,1.46675,1.46705,1.46655,1.467,545300001.0
2009-04-28 14:54:00,1.467,1.4672,1.4666,1.46695,744000000.0
2009-04-28 14:55:00,1.46695,1.467,1.4668,1.4669,618200000.0
2009-04-28 14:56:00,1.4669,1.467,1.4665,1.4667,413999998.0
2009-04-28 14:57:00,1.4667,1.4669,1.4667,1.4669,411200000.0
2009-04-28 14:58:00,1.4669,1.4671,1.4669,1.4671,159500000.0
2009-04-28 14:59:00,1.46705,1.4671,1.4669,1.4671,589399999.0
2009-04-28 15:00:00,1.46705,1.468,1.46695,1.4675,426200002.0
2009-04-28 15:01:00,1.4675,1.4683,1.4675,1.4683,653600000.0
2009-04-28 15:02:00,1.4684,1.4686,1.46795,1.4682,687600002.0
2009-04-28 15:03:00,1.4682,1.4683,1.46775,1.4678,459599999.0
2009-04-28 15:04:00,1.4678,1.46795,1.46755,1.4677,687800003.0
2009-04-28 15:05:00,1.4677,1.4677,1.46715,1.46715,659600002.0
2009-04-28 15:06:00,1.46715,1.4672,1.4668,1.4669,910800002.0
2009-04-28 15:07:00,1.4669,1.46725,1.4665,1.467,628200000.0
2009-04-28 15:08:00,1.467,1.467,1.46635,1.4665,770200000.0
2009-04-28 15:09:00,1.4665,1.4665,1.4662,1.4664,673399996.0
2009-04-28 15:10:00,1.4664,1.46755,1.4664,1.4672,713399999.0
2009-04-28 15:11:00,1.46725,1.46725,1.46655,1.4667,589399999.0
2009-04-28 15:12:00,1.4667,1.46675,1.46635,1.46645,671999998.0
2009-04-28 15:13:00,1.4664,1.4669,1.4662,1.46685,605400004.0
2009-04-28 15:14:00,1.4668,1.46685,1.4664,1.4665,619000001.0
2009-04-28 15:15:00,1.4665,1.4665,1.4662,1.4663,442400003.0
2009-04-28 15:16:00,1.4663,1.4665,1.4663,1.4664,158400001.0
2009-04-28 15:17:00,1.4664,1.4664,1.4661,1.46615,288400001.0
2009-04-28 15:18:00,1.46605,1.46635,1.4658,1.46615,562400000.0
2009-04-28 15:19:00,1.4662,1.46645,1.466,1.466,502799998.0
2009-04-28 15:20:00,1.466,1.466,1.46565,1.4657,408500000.0
2009-04-28 15:21:00,1.4657,1.46605,1.46565,1.4658,363699998.0
2009-04-28 15:22:00,1.4658,1.4665,1.46565,1.4664,440200000.0
2009-04-28 15:23:00,1.4664,1.4668,1.46635,1.4666,430200001.0
2009-04-28 15:24:00,1.46665,1.4668,1.46635,1.46635,53400000.0
2009-04-28 15:25:00,1.46635,1.46645,1.4657,1.4657,289200000.0
2009-04-28 15:26:00,1.4657,1.4658,1.4655,1.46565,411199999.0
2009-04-28 15:27:00,1.46565,1.46565,1.4654,1.46555,291600000.0
2009-04-28 15:28:00,1.4655,1.4661,1.4654,1.4654,353800000.0
2009-04-28 15:29:00,1.4654,1.46565,1.46505,1.46525,658999998.0
2009-04-28 15:30:00,1.4653,1.4656,1.4649,1.46495,630100001.0
2009-04-28 15:31:00,1.46495,1.4653,1.46475,1.4653,357200001.0
2009-04-28 15:32:00,1.4653,1.46565,1.4652,1.46565,390600000.0
2009-04-28 15:33:00,1.46555,1.46625,1.46545,1.46595,334400000.0
2009-04-28 15:34:00,1.466,1.4666,1.46575,1.4665,368000000.0
2009-04-28 15:35:00,1.4665,1.4668,1.4662,1.46665,456000000.0
2009-04-28 15:36:00,1.46665,1.46705,1.46595,1.46605,751700000.0
2009-04-28 15:37:00,1.4661,1.4671,1.46595,1.46705,594400000.0
2009-04-28 15:38:00,1.4671,1.46745,1.4666,1.4674,597199999.0
2009-04-28 15:39:00,1.4674,1.4678,1.4674,1.4675,315800000.0
2009-04-28 15:40:00,1.4675,1.4678,1.46745,1.4677,614000000.0
2009-04-28 15:41:00,1.4677,1.46805,1.4674,1.4679,719600002.0
2009-04-28 15:42:00,1.4679,1.4681,1.46725,1.4677,600600000.0
2009-04-28 15:43:00,1.46765,1.4677,1.46705,1.4671,607800000.0
2009-04-28 15:44:00,1.4671,1.4671,1.4666,1.4666,714700000.0
2009-04-28 15:45:00,1.46655,1.4669,1.4657,1.4661,748800001.0
2009-04-28 15:46:00,1.4661,1.4666,1.46605,1.4664,234000000.0
2009-04-28 15:47:00,1.4664,1.46665,1.4663,1.4664,430600000.0
2009-04-28 15:48:00,1.4664,1.46705,1.4663,1.46655,541900002.0
2009-04-28 15:49:00,1.46655,1.4668,1.46655,1.4667,246800000.0
2009-04-28 15:50:00,1.4667,1.467,1.4664,1.4665,351600000.0
2009-04-28 15:51:00,1.4665,1.46695,1.4665,1.46675,261800000.0
2009-04-28 15:52:00,1.46675,1.4668,1.4667,1.4667,418400002.0
2009-04-28 15:53:00,1.4667,1.4667,1.4665,1.4666,573600000.0
2009-04-28 15:54:00,1.4667,1.4671,1.4664,1.467,350200000.0
2009-04-28 15:55:00,1.467,1.46705,1.4664,1.4664,491200000.0
2009-04-28 15:56:00,1.4664,1.46685,1.4663,1.4664,354000000.0
2009-04-28 15:57:00,1.4664,1.4668,1.46625,1.4664,630000001.0
2009-04-28 15:58:00,1.4664,1.4666,1.46625,1.4664,252000000.0
2009-04-28 15:59:00,1.4664,1.4666,1.4652,1.4652,430100000.0
2009-04-28 16:00:00,1.4653,1.46735,1.4653,1.4672,490400000.0
2009-04-28 16:01:00,1.4672,1.4689,1.4672,1.4688,265800000.0
2009-04-28 16:02:00,1.4687,1.4689,1.4678,1.4681,481000000.0
2009-04-28 16:03:00,1.46795,1.46855,1.4679,1.4682,561399998.0
2009-04-28 16:04:00,1.4682,1.46915,1.4682,1.4684,485000000.0
2009-04-28 16:05:00,1.4684,1.4684,1.46795,1.46815,381400000.0
2009-04-28 16:06:00,1.4681,1.4687,1.4675,1.4675,619600001.0
2009-04-28 16:07:00,1.46755,1.4676,1.46735,1.46745,402000000.0
2009-04-28 16:08:00,1.46745,1.4678,1.46735,1.4676,516100000.0
2009-04-28 16:09:00,1.46755,1.4684,1.46755,1.46795,733199999.0
2009-04-28 16:10:00,1.46795,1.4683,1.46795,1.468,516800000.0
2009-04-28 16:11:00,1.46805,1.46815,1.4675,1.4677,429100000.0
2009-04-28 16:12:00,1.4677,1.46805,1.4675,1.4676,836200001.0
2009-04-28 16:13:00,1.4676,1.4676,1.4671,1.4672,475500000.0
2009-04-28 16:14:00,1.4672,1.46735,1.46705,1.4672,438800000.0
2009-04-28 16:15:00,1.46715,1.4677,1.46715,1.46755,484800001.0
2009-04-28 16:16:00,1.46755,1.4677,1.4673,1.46755,570800001.0
2009-04-28 16:17:00,1.4674,1.4679,1.4673,1.4679,401000000.0
2009-04-28 16:18:00,1.4679,1.468,1.4674,1.4675,271800000.0
2009-04-28 16:19:00,1.46745,1.4679,1.4674,1.4678,194000000.0
2009-04-28 16:20:00,1.4678,1.4683,1.4677,1.4681,488200000.0
2009-04-28 16:21:00,1.4681,1.46855,1.4679,1.46795,473000000.0
2009-04-28 16:22:00,1.4679,1.4688,1.46775,1.4685,510600000.0
2009-04-28 16:23:00,1.46845,1.469,1.46825,1.46875,793400001.0
2009-04-28 16:24:00,1.46875,1.46885,1.4679,1.46825,613600000.0
2009-04-28 16:25:00,1.46825,1.4683,1.4679,1.468,465200000.0
2009-04-28 16:26:00,1.46805,1.4685,1.46745,1.46745,849600000.0
2009-04-28 16:27:00,1.46725,1.46725,1.4665,1.4668,536200000.0
2009-04-28 16:28:00,1.4668,1.4673,1.4665,1.467,337300000.0
2009-04-28 16:29:00,1.467,1.4676,1.4668,1.4675,789600001.0
2009-04-28 16:30:00,1.4675,1.4678,1.4671,1.4672,535000000.0
2009-04-28 16:31:00,1.46715,1.4673,1.4671,1.4672,483800001.0
2009-04-28 16:32:00,1.4672,1.4673,1.4669,1.46695,577800002.0
2009-04-28 16:33:00,1.46705,1.46705,1.46525,1.4653,477399999.0
2009-04-28 16:34:00,1.4653,1.46565,1.4653,1.4656,265600000.0
2009-04-28 16:35:00,1.4656,1.466,1.4656,1.4657,577400001.0
2009-04-28 16:36:00,1.4656,1.46585,1.46545,1.46555,605200000.0
2009-04-28 16:37:00,1.46555,1.46595,1.4653,1.46555,367800001.0
2009-04-28 16:38:00,1.46555,1.46575,1.4655,1.46575,690800001.0
2009-04-28 16:39:00,1.46575,1.4664,1.46555,1.4657,948800001.0
2009-04-28 16:40:00,1.4657,1.46625,1.4657,1.46625,877800000.0
2009-04-28 16:41:00,1.46625,1.4669,1.46625,1.46675,538800000.0
2009-04-28 16:42:00,1.46675,1.467,1.4662,1.4664,357600000.0
2009-04-28 16:43:00,1.46645,1.4667,1.466,1.46615,564900000.0
2009-04-28 16:44:00,1.4662,1.4662,1.46545,1.4656,531600000.0
2009-04-28 16:45:00,1.4656,1.46685,1.46555,1.4665,447600001.0
2009-04-28 16:46:00,1.4665,1.46765,1.4665,1.4669,789699998.0
2009-04-28 16:47:00,1.4669,1.4669,1.46585,1.466,915400000.0
2009-04-28 16:48:00,1.466,1.46625,1.46545,1.466,637000000.0
2009-04-28 16:49:00,1.466,1.46605,1.46535,1.4654,475000000.0
2009-04-28 16:50:00,1.46535,1.466,1.46535,1.46575,683000000.0
2009-04-28 16:51:00,1.4657,1.4657,1.46515,1.4656,344399999.0
2009-04-28 16:52:00,1.4656,1.4659,1.4648,1.46495,830400000.0
2009-04-28 16:53:00,1.46495,1.46505,1.46465,1.46495,653200001.0
2009-04-28 16:54:00,1.465,1.46545,1.4647,1.4653,503000000.0
2009-04-28 16:55:00,1.46535,1.46595,1.46475,1.4659,606800000.0
2009-04-28 16:56:00,1.46585,1.46595,1.4652,1.46535,453000001.0
2009-04-28 16:57:00,1.4653,1.466,1.4653,1.4654,715800001.0
2009-04-28 16:58:00,1.4654,1.46545,1.465,1.465,507200001.0
2009-04-28 16:59:00,1.4651,1.4659,1.46485,1.46575,654200002.0
2009-04-28 17:00:00,1.46575,1.4662,1.4654,1.4661,465000001.0
2009-04-28 17:01:00,1.46615,1.4665,1.4657,1.46575,557199999.0
2009-04-28 17:02:00,1.4656,1.4656,1.465,1.46505,442000000.0
2009-04-28 17:03:00,1.46505,1.4654,1.4646,1.4648,657800003.0
2009-04-28 17:04:00,1.4648,1.46485,1.46415,1.46415,579399999.0
2009-04-28 17:05:00,1.46415,1.46415,1.46365,1.4637,531200000.0
2009-04-28 17:06:00,1.4637,1.46385,1.4635,1.4635,423200001.0
2009-04-28 17:07:00,1.4635,1.4637,1.46315,1.4633,637600000.0
2009-04-28 17:08:00,1.46325,1.46395,1.4632,1.4637,239500000.0
2009-04-28 17:09:00,1.4637,1.46375,1.4635,1.46355,108600000.0
2009-04-28 17:10:00,1.46355,1.464,1.46355,1.46365,259400000.0
2009-04-28 17:11:00,1.4636,1.4638,1.4635,1.46375,330199999.0
2009-04-28 17:12:00,1.4638,1.4648,1.4638,1.46445,456200000.0
2009-04-28 17:13:00,1.4644,1.46445,1.46365,1.4637,729000000.0
2009-04-28 17:14:00,1.46375,1.4638,1.463,1.4632,416000000.0
2009-04-28 17:15:00,1.4632,1.4635,1.46235,1.4624,507200000.0
2009-04-28 17:16:00,1.46235,1.46305,1.46215,1.46265,445099996.0
2009-04-28 17:17:00,1.4626,1.4629,1.4624,1.46245,130000000.0
2009-04-28 17:18:00,1.46245,1.4625,1.46175,1.4619,424999998.0
2009-04-28 17:19:00,1.4619,1.4621,1.46175,1.4621,411700000.0
2009-04-28 17:20:00,1.4621,1.4624,1.4618,1.4618,418000000.0
2009-04-28 17:21:00,1.46185,1.46225,1.46185,1.46225,320600000.0
2009-04-28 17:22:00,1.46235,1.4624,1.4621,1.46215,245800000.0
2009-04-28 17:23:00,1.4623,1.4629,1.4621,1.4629,158400000.0
2009-04-28 17:24:00,1.46285,1.4629,1.46255,1.46255,129400000.0
2009-04-28 17:25:00,1.46255,1.4626,1.46205,1.4622,640800000.0
2009-04-28 17:26:00,1.4622,1.46265,1.46205,1.46245,314400000.0
2009-04-28 17:27:00,1.46245,1.4627,1.46215,1.4622,241600000.0
2009-04-28 17:28:00,1.46225,1.4623,1.46215,1.46225,128000000.0
2009-04-28 17:29:00,1.4622,1.4629,1.4622,1.4628,334200000.0
2009-04-28 17:30:00,1.4628,1.4628,1.4624,1.4625,460600001.0
2009-04-28 17:31:00,1.4625,1.4626,1.46215,1.4626,463200000.0
2009-04-28 17:32:00,1.46245,1.4626,1.4618,1.4619,498200000.0
2009-04-28 17:33:00,1.4619,1.46225,1.4618,1.46205,311000000.0
2009-04-28 17:34:00,1.462,1.4628,1.462,1.4627,451600000.0
2009-04-28 17:35:00,1.46265,1.46285,1.46225,1.46225,731600000.0
2009-04-28 17:36:00,1.4623,1.4626,1.4623,1.46235,270800000.0
2009-04-28 17:37:00,1.4623,1.46275,1.4621,1.4627,268800000.0
2009-04-28 17:38:00,1.4626,1.4628,1.4623,1.4628,196200000.0
2009-04-28 17:39:00,1.4629,1.46345,1.46265,1.46345,77600000.0
2009-04-28 17:40:00,1.46345,1.46355,1.4627,1.4627,164600000.0
2009-04-28 17:41:00,1.46275,1.46325,1.46225,1.4623,332000000.0
2009-04-28 17:42:00,1.4624,1.46255,1.4621,1.4621,673199999.0
2009-04-28 17:43:00,1.46215,1.4623,1.46205,1.46205,213400000.0
2009-04-28 17:44:00,1.46205,1.46235,1.4619,1.46205,502500001.0
2009-04-28 17:45:00,1.4621,1.4625,1.4618,1.46205,348100000.0
2009-04-28 17:46:00,1.4621,1.4626,1.462,1.4624,392200001.0
2009-04-28 17:47:00,1.4624,1.4624,1.46205,1.46205,363000000.0
2009-04-28 17:48:00,1.46205,1.4623,1.4619,1.4621,309600000.0
2009-04-28 17:49:00,1.4621,1.4622,1.4614,1.4614,365000000.0
2009-04-28 17:50:00,1.4614,1.4614,1.461,1.4611,433400000.0
2009-04-28 17:51:00,1.46115,1.46115,1.46035,1.4606,793000001.0
2009-04-28 17:52:00,1.4606,1.4612,1.45975,1.46085,564999999.0
2009-04-28 17:53:00,1.4608,1.461,1.46045,1.4606,492200000.0
2009-04-28 17:54:00,1.4606,1.46095,1.46055,1.46065,347400000.0
2009-04-28 17:55:00,1.46085,1.4613,1.46065,1.46115,543200002.0
2009-04-28 17:56:00,1.4612,1.4615,1.4611,1.4614,307400000.0
2009-04-28 17:57:00,1.4614,1.46175,1.4608,1.4609,378200000.0
2009-04-28 17:58:00,1.4609,1.461,1.4605,1.4608,178600000.0
2009-04-28 17:59:00,1.46085,1.46095,1.46015,1.4605,270800000.0
2009-04-28 18:00:00,1.4605,1.46105,1.4605,1.46055,336000000.0
2009-04-28 18:01:00,1.46055,1.4609,1.4605,1.4607,434199999.0
2009-04-28 18:02:00,1.4607,1.4608,1.4605,1.46075,462600001.0
2009-04-28 18:03:00,1.4608,1.4608,1.46055,1.46065,244400000.0
2009-04-28 18:04:00,1.46065,1.46085,1.46055,1.46075,95200000.0
2009-04-28 18:05:00,1.46075,1.461,1.45995,1.46015,566200000.0
2009-04-28 18:06:00,1.46,1.46015,1.4597,1.4597,303000000.0
2009-04-28 18:07:00,1.45975,1.4602,1.4597,1.46015,498800000.0
2009-04-28 18:08:00,1.46015,1.4602,1.4599,1.46005,222800000.0
2009-04-28 18:09:00,1.46005,1.4603,1.45995,1.46,348200000.0
2009-04-28 18:10:00,1.45995,1.46,1.4595,1.4597,595799999.0
2009-04-28 18:11:00,1.4596,1.4596,1.4595,1.45955,263200000.0
2009-04-28 18:12:00,1.45955,1.45955,1.45905,1.45915,298600000.0
2009-04-28 18:13:00,1.45915,1.45925,1.45865,1.45865,208300000.0
2009-04-28 18:14:00,1.45865,1.4587,1.4577,1.4582,507500000.0
2009-04-28 18:15:00,1.4582,1.4592,1.4582,1.45875,395800000.0
2009-04-28 18:16:00,1.4587,1.4587,1.45835,1.45835,385200000.0
2009-04-28 18:17:00,1.45835,1.4584,1.45795,1.4584,285400000.0
2009-04-28 18:18:00,1.4583,1.4586,1.45825,1.4586,265800000.0
2009-04-28 18:19:00,1.4586,1.459,1.4584,1.45855,593999999.0
2009-04-28 18:20:00,1.4585,1.4588,1.45825,1.4587,464800000.0
2009-04-28 18:21:00,1.45875,1.45885,1.4585,1.4586,435800000.0
2009-04-28 18:22:00,1.45865,1.4592,1.4585,1.45905,527200000.0
2009-04-28 18:23:00,1.4591,1.45935,1.4591,1.45925,327400001.0
2009-04-28 18:24:00,1.45925,1.45935,1.45915,1.4592,220400000.0
2009-04-28 18:25:00,1.4592,1.45945,1.4589,1.4594,416000000.0
2009-04-28 18:26:00,1.45945,1.45955,1.45895,1.45905,277600000.0
2009-04-28 18:27:00,1.45905,1.45945,1.45895,1.45945,346600000.0
2009-04-28 18:28:00,1.4595,1.45955,1.4593,1.4595,313000000.0
2009-04-28 18:29:00,1.4595,1.4595,1.4593,1.4594,212800000.0
2009-04-28 18:30:00,1.4594,1.45965,1.45925,1.4595,604000000.0
2009-04-28 18:31:00,1.45945,1.4606,1.4593,1.46055,590700000.0
2009-04-28 18:32:00,1.46065,1.4608,1.46015,1.46055,652600000.0
2009-04-28 18:33:00,1.46055,1.46125,1.46055,1.4609,600600000.0
2009-04-28 18:34:00,1.4609,1.46095,1.4606,1.46065,731199998.0
2009-04-28 18:35:00,1.46065,1.46085,1.4605,1.4605,756399999.0
2009-04-28 18:36:00,1.4606,1.4608,1.46025,1.4607,419199999.0
2009-04-28 18:37:00,1.4607,1.4608,1.45975,1.4599,532400002.0
2009-04-28 18:38:00,1.4599,1.46,1.45985,1.4599,373400000.0
2009-04-28 18:39:00,1.4599,1.45995,1.4596,1.45995,357800000.0
2009-04-28 18:40:00,1.45995,1.4602,1.4598,1.4601,465600000.0
2009-04-28 18:41:00,1.46005,1.4621,1.46,1.46205,564800000.0
2009-04-28 18:42:00,1.4621,1.4621,1.4617,1.4618,334000000.0
2009-04-28 18:43:00,1.4618,1.462,1.46115,1.4612,472700000.0
2009-04-28 18:44:00,1.461,1.4616,1.461,1.46145,179400000.0
2009-04-28 18:45:00,1.4614,1.4614,1.46105,1.4611,290200000.0
2009-04-28 18:46:00,1.4611,1.4612,1.46025,1.46045,351600000.0
2009-04-28 18:47:00,1.46045,1.46055,1.45975,1.46005,311800000.0
2009-04-28 18:48:00,1.46005,1.4601,1.45975,1.4599,468500000.0
2009-04-28 18:49:00,1.4599,1.46045,1.45975,1.4599,382200000.0
2009-04-28 18:50:00,1.4599,1.4599,1.45975,1.4599,73400000.0
2009-04-28 18:51:00,1.45985,1.4601,1.45985,1.45995,214200000.0
2009-04-28 18:52:00,1.45995,1.46,1.4597,1.45975,192800000.0
2009-04-28 18:53:00,1.45975,1.45985,1.45965,1.45985,177200000.0
2009-04-28 18:54:00,1.4598,1.4599,1.45935,1.45945,279600000.0
2009-04-28 18:55:00,1.4594,1.45955,1.4594,1.4595,184000000.0
2009-04-28 18:56:00,1.4595,1.4597,1.45925,1.4597,245000000.0
2009-04-28 18:57:00,1.4597,1.46095,1.45965,1.46095,565500000.0
2009-04-28 18:58:00,1.4609,1.4612,1.46075,1.4609,512200000.0
2009-04-28 18:59:00,1.4609,1.4618,1.46065,1.4617,569300000.0
2009-04-28 19:00:00,1.4617,1.46205,1.4615,1.4617,461400000.0
2009-04-28 19:01:00,1.4617,1.4617,1.46135,1.4617,235400000.0
2009-04-28 19:02:00,1.4616,1.4617,1.46155,1.46155,121400000.0
2009-04-28 19:03:00,1.46155,1.4617,1.46125,1.4616,176400000.0
2009-04-28 19:04:00,1.46165,1.4617,1.4616,1.4617,38200000.0
2009-04-28 19:05:00,1.4616,1.46185,1.4607,1.4607,373400000.0
2009-04-28 19:06:00,1.4607,1.4613,1.4606,1.46065,603800000.0
2009-04-28 19:07:00,1.46065,1.46065,1.4603,1.46045,384400000.0
2009-04-28 19:08:00,1.46035,1.46035,1.4596,1.4599,276900000.0
2009-04-28 19:09:00,1.45985,1.46005,1.4595,1.4598,378800000.0
2009-04-28 19:10:00,1.4598,1.46025,1.4598,1.4599,378400000.0
2009-04-28 19:11:00,1.4599,1.46005,1.45975,1.45985,484200000.0
2009-04-28 19:12:00,1.45985,1.4602,1.45985,1.46015,317200000.0
2009-04-28 19:13:00,1.46015,1.4604,1.46015,1.4604,208400000.0
2009-04-28 19:14:00,1.46035,1.4607,1.4603,1.4603,282400000.0
2009-04-28 19:15:00,1.4603,1.46055,1.46025,1.46025,196600000.0
2009-04-28 19:16:00,1.46025,1.4605,1.4601,1.46015,350000002.0
2009-04-28 19:17:00,1.46015,1.4604,1.45965,1.4597,116400000.0
2009-04-28 19:18:00,1.4597,1.4599,1.45955,1.45965,235200000.0
2009-04-28 19:19:00,1.4598,1.46,1.45965,1.4597,351400000.0
2009-04-28 19:20:00,1.4597,1.4598,1.45965,1.45965,157600000.0
2009-04-28 19:21:00,1.4598,1.46005,1.4597,1.4599,280200000.0
2009-04-28 19:22:00,1.45995,1.4602,1.4599,1.4602,240600000.0
2009-04-28 19:23:00,1.4602,1.4608,1.45995,1.45995,358000000.0
2009-04-28 19:24:00,1.46015,1.46015,1.4595,1.45955,346800000.0
2009-04-28 19:25:00,1.45955,1.4603,1.45945,1.46025,416400000.0
2009-04-28 19:26:00,1.46025,1.4608,1.46025,1.4608,356400000.0
2009-04-28 19:27:00,1.46075,1.4611,1.46075,1.46075,382800000.0
2009-04-28 19:28:00,1.46075,1.4612,1.46075,1.4612,219000000.0
2009-04-28 19:29:00,1.4612,1.4616,1.46115,1.46115,332800000.0
2009-04-28 19:30:00,1.46115,1.46125,1.4611,1.46125,193400000.0
2009-04-28 19:31:00,1.46125,1.46145,1.46115,1.4614,321400000.0
2009-04-28 19:32:00,1.4614,1.46165,1.4613,1.4616,143200000.0
2009-04-28 19:33:00,1.4615,1.4618,1.46145,1.46175,461600000.0
2009-04-28 19:34:00,1.46175,1.462,1.46175,1.46195,227000000.0
2009-04-28 19:35:00,1.46195,1.4625,1.46195,1.4624,439200000.0
2009-04-28 19:36:00,1.46245,1.4627,1.46245,1.46255,222600000.0
2009-04-28 19:37:00,1.46255,1.46255,1.46205,1.46205,378400000.0
2009-04-28 19:38:00,1.46205,1.4622,1.46155,1.46185,424200000.0
2009-04-28 19:39:00,1.4618,1.4622,1.4618,1.4621,327400000.0
2009-04-28 19:40:00,1.4621,1.46215,1.4616,1.4619,343200000.0
2009-04-28 19:41:00,1.4619,1.4623,1.4617,1.4617,322200000.0
2009-04-28 19:42:00,1.4617,1.4621,1.46165,1.46165,318600000.0
2009-04-28 19:43:00,1.46165,1.4618,1.46095,1.46105,271600000.0
2009-04-28 19:44:00,1.46105,1.4613,1.46095,1.46105,235400000.0
2009-04-28 19:45:00,1.46105,1.4611,1.46095,1.461,319200000.0
2009-04-28 19:46:00,1.461,1.46145,1.461,1.46145,169800000.0
2009-04-28 19:47:00,1.4617,1.4618,1.46165,1.46175,165600000.0
2009-04-28 19:48:00,1.46175,1.4618,1.46155,1.4618,174200000.0
2009-04-28 19:49:00,1.4618,1.4622,1.46175,1.46205,383600000.0
2009-04-28 19:50:00,1.46205,1.4622,1.46185,1.4621,468000000.0
2009-04-28 19:51:00,1.4621,1.4624,1.4615,1.4615,593900000.0
2009-04-28 19:52:00,1.4615,1.4624,1.46125,1.4623,403000000.0
2009-04-28 19:53:00,1.46235,1.4624,1.462,1.4621,536000001.0
2009-04-28 19:54:00,1.46215,1.4622,1.4619,1.4619,239200000.0
2009-04-28 19:55:00,1.46195,1.46195,1.46105,1.46115,430400000.0
2009-04-28 19:56:00,1.46115,1.46115,1.4598,1.46005,307600000.0
2009-04-28 19:57:00,1.46005,1.4605,1.46005,1.4604,361900000.0
2009-04-28 19:58:00,1.46045,1.4605,1.46,1.46005,347400001.0
2009-04-28 19:59:00,1.46005,1.4602,1.45965,1.45965,300000000.0
2009-04-28 20:00:00,1.4599,1.4604,1.45985,1.4602,151400000.0
2009-04-28 20:01:00,1.46025,1.4603,1.45975,1.46015,230400000.0
2009-04-28 20:02:00,1.46015,1.4602,1.46005,1.4601,217400000.0
2009-04-28 20:03:00,1.46015,1.4611,1.46015,1.461,190200000.0
2009-04-28 20:04:00,1.46105,1.46105,1.4608,1.4608,114700000.0
2009-04-28 20:05:00,1.46085,1.4612,1.46085,1.46105,274400000.0
2009-04-28 20:06:00,1.46105,1.46105,1.46085,1.461,250800000.0
2009-04-28 20:07:00,1.461,1.4612,1.461,1.46105,272400000.0
2009-04-28 20:08:00,1.461,1.461,1.46085,1.46085,111400000.0
2009-04-28 20:09:00,1.46085,1.46085,1.46085,1.46085,119200000.0
2009-04-28 20:10:00,1.46085,1.4614,1.46085,1.46125,166000000.0
2009-04-28 20:11:00,1.4613,1.4616,1.46125,1.46145,129000000.0
2009-04-28 20:12:00,1.4614,1.4616,1.4614,1.4614,192200000.0
2009-04-28 20:13:00,1.4614,1.4616,1.4614,1.4616,294000000.0
2009-04-28 20:14:00,1.46145,1.46165,1.4614,1.4615,265400000.0
2009-04-28 20:15:00,1.4615,1.4617,1.4615,1.46155,222600000.0
2009-04-28 20:16:00,1.46155,1.46185,1.46155,1.4617,173200000.0
2009-04-28 20:17:00,1.4617,1.4619,1.4617,1.4618,96400000.0
2009-04-28 20:18:00,1.4618,1.4618,1.46075,1.461,418700001.0
2009-04-28 20:19:00,1.461,1.4611,1.461,1.46105,65800000.0
2009-04-28 20:20:00,1.46105,1.4612,1.4608,1.4609,330600000.0
2009-04-28 20:21:00,1.46085,1.461,1.4608,1.46095,268400000.0
2009-04-28 20:22:00,1.46095,1.4612,1.46095,1.461,355800000.0
2009-04-28 20:23:00,1.46105,1.46145,1.461,1.46125,341199996.0
2009-04-28 20:24:00,1.46125,1.4614,1.4612,1.4614,339400000.0
2009-04-28 20:25:00,1.46145,1.462,1.4614,1.4618,533000000.0
2009-04-28 20:26:00,1.46185,1.4622,1.46185,1.4621,594600000.0
2009-04-28 20:27:00,1.4621,1.4622,1.46205,1.4622,341600000.0
2009-04-28 20:28:00,1.46215,1.4625,1.46215,1.46235,242900000.0
2009-04-28 20:29:00,1.46235,1.4625,1.4623,1.4625,415200000.0
2009-04-28 20:30:00,1.4625,1.4635,1.4625,1.46335,460600000.0
2009-04-28 20:31:00,1.4634,1.46375,1.4633,1.4635,665000000.0
2009-04-28 20:32:00,1.4634,1.46375,1.46335,1.46375,468800000.0
2009-04-28 20:33:00,1.4642,1.4644,1.46405,1.4642,445200000.0
2009-04-28 20:34:00,1.4642,1.4647,1.4642,1.4645,394000000.0
2009-04-28 20:35:00,1.4644,1.4646,1.464,1.4645,650000000.0
2009-04-28 20:36:00,1.4645,1.46495,1.4645,1.46455,565400000.0
2009-04-28 20:37:00,1.4646,1.4647,1.4646,1.4647,284800000.0
2009-04-28 20:38:00,1.4647,1.46505,1.46465,1.465,396800000.0
2009-04-28 20:39:00,1.465,1.4651,1.465,1.4651,234400000.0
2009-04-28 20:40:00,1.4651,1.46515,1.465,1.465,252000000.0
2009-04-28 20:41:00,1.465,1.465,1.46385,1.46385,386200000.0
2009-04-28 20:42:00,1.4638,1.46385,1.4637,1.4637,212800000.0
2009-04-28 20:43:00,1.4637,1.4637,1.46255,1.46265,260600000.0
2009-04-28 20:44:00,1.4627,1.46345,1.4626,1.46345,475400000.0
2009-04-28 20:45:00,1.46345,1.4639,1.46345,1.46345,265600000.0
2009-04-28 20:46:00,1.46345,1.46375,1.4633,1.46365,431800000.0
2009-04-28 20:47:00,1.46365,1.46365,1.463,1.463,198800000.0
2009-04-28 20:48:00,1.46285,1.463,1.4625,1.463,265200000.0
2009-04-28 20:49:00,1.463,1.463,1.4625,1.4626,254200000.0
2009-04-28 20:50:00,1.4626,1.4626,1.4625,1.46255,65400000.0
2009-04-28 20:51:00,1.46255,1.46265,1.46255,1.46265,111200000.0
2009-04-28 20:52:00,1.4626,1.4627,1.46245,1.4626,72000000.0
2009-04-28 20:53:00,1.4626,1.4626,1.46235,1.46245,185200000.0
2009-04-28 20:54:00,1.46245,1.46245,1.46215,1.46215,209500000.0
2009-04-28 20:55:00,1.46215,1.4622,1.46205,1.4621,151600000.0
2009-04-28 20:56:00,1.4621,1.46225,1.46205,1.4621,193600000.0
2009-04-28 20:57:00,1.4621,1.4621,1.4616,1.46185,324400000.0
2009-04-28 20:58:00,1.46185,1.46205,1.4618,1.46205,185600000.0
2009-04-28 20:59:00,1.46205,1.46225,1.46195,1.462,275200000.0
2009-04-28 21:00:00,1.462,1.462,1.46175,1.4618,409900000.0
2009-04-28 21:01:00,1.4618,1.46245,1.4618,1.46225,188000000.0
2009-04-28 21:02:00,1.46225,1.46245,1.46225,1.4624,121600000.0
2009-04-28 21:03:00,1.4625,1.4625,1.46245,1.46245,39400000.0
2009-04-28 21:04:00,1.46245,1.46275,1.46245,1.4625,214600000.0
2009-04-28 21:05:00,1.4625,1.4631,1.4625,1.4631,198000000.0
2009-04-28 21:06:00,1.4631,1.4632,1.46225,1.46235,391300000.0
2009-04-28 21:07:00,1.4624,1.4627,1.46235,1.46265,291200000.0
2009-04-28 21:08:00,1.46265,1.4629,1.4626,1.4628,242800000.0
2009-04-28 21:09:00,1.4628,1.46335,1.4627,1.46285,182600000.0
2009-04-28 21:10:00,1.46285,1.46285,1.4626,1.4627,235200000.0
2009-04-28 21:11:00,1.4627,1.463,1.4626,1.463,293800000.0
2009-04-28 21:12:00,1.46275,1.4631,1.46275,1.4631,12800000.0
2009-04-28 21:13:00,1.4632,1.4634,1.4627,1.4634,103600000.0
2009-04-28 21:14:00,1.4634,1.4634,1.4628,1.4628,287600000.0
2009-04-28 21:15:00,1.4628,1.4628,1.46255,1.46255,295600000.0
2009-04-28 21:16:00,1.46245,1.46255,1.4623,1.4623,120600000.0
2009-04-28 21:17:00,1.4623,1.4624,1.46185,1.4621,327400000.0
2009-04-28 21:18:00,1.4621,1.4626,1.462,1.4623,330200000.0
2009-04-28 21:19:00,1.4624,1.4625,1.46195,1.462,184400000.0
2009-04-28 21:20:00,1.4621,1.4621,1.46165,1.46185,139200000.0
2009-04-28 21:21:00,1.46185,1.4623,1.46175,1.4623,78400000.0
2009-04-28 21:22:00,1.46235,1.4624,1.46155,1.4618,134800000.0
2009-04-28 21:23:00,1.4621,1.46235,1.4619,1.4621,136500000.0
2009-04-28 21:24:00,1.4621,1.46225,1.4621,1.46215,276200000.0
2009-04-28 21:25:00,1.4621,1.4626,1.46205,1.4623,317000000.0
2009-04-28 21:26:00,1.4623,1.4626,1.46225,1.4624,118800000.0
2009-04-28 21:27:00,1.4624,1.4626,1.46225,1.46245,288200000.0
2009-04-28 21:28:00,1.4626,1.4627,1.4625,1.4625,159800000.0
2009-04-28 21:29:00,1.4625,1.46265,1.4618,1.46195,272600000.0
2009-04-28 21:30:00,1.46205,1.46205,1.4615,1.4615,483700000.0
2009-04-28 21:31:00,1.4615,1.4615,1.4608,1.46125,355700000.0
2009-04-28 21:32:00,1.46125,1.46125,1.4611,1.4611,200000000.0
2009-04-28 21:33:00,1.4612,1.4617,1.4612,1.4617,220000000.0
2009-04-28 21:34:00,1.46165,1.4618,1.4615,1.4616,168800000.0
2009-04-28 21:35:00,1.4616,1.4616,1.4615,1.4615,208000000.0
2009-04-28 21:36:00,1.4615,1.4615,1.4615,1.4615,81600000.0
2009-04-28 21:37:00,1.4615,1.4617,1.4615,1.4615,139400000.0
2009-04-28 21:38:00,1.46155,1.46165,1.4614,1.46165,166400000.0
2009-04-28 21:39:00,1.46165,1.4621,1.4615,1.4618,241600000.0
2009-04-28 21:40:00,1.4617,1.46205,1.46145,1.46155,438200000.0
2009-04-28 21:41:00,1.4615,1.46155,1.4613,1.4613,221200000.0
2009-04-28 21:42:00,1.4613,1.46205,1.4613,1.46165,179700000.0
2009-04-28 21:43:00,1.46165,1.46165,1.46045,1.46045,133400000.0
2009-04-28 21:44:00,1.46065,1.46085,1.46045,1.4608,84800000.0
2009-04-28 21:45:00,1.4608,1.46195,1.4608,1.4617,154700000.0
2009-04-28 21:46:00,1.4617,1.4617,1.4614,1.46155,296400000.0
2009-04-28 21:47:00,1.46155,1.4617,1.4615,1.46155,161800000.0
2009-04-28 21:48:00,1.46155,1.46185,1.46155,1.46165,203600000.0
2009-04-28 21:49:00,1.46165,1.4622,1.46165,1.4621,259000000.0
2009-04-28 21:50:00,1.4621,1.4622,1.46205,1.4621,66200000.0
2009-04-28 21:51:00,1.4621,1.46225,1.46205,1.4621,181600000.0
2009-04-28 21:52:00,1.46205,1.4622,1.46185,1.4619,131000000.0
2009-04-28 21:53:00,1.462,1.462,1.46185,1.46185,56200000.0
2009-04-28 21:54:00,1.46185,1.4622,1.4617,1.4622,112200000.0
2009-04-28 21:55:00,1.4622,1.4622,1.46205,1.46215,29600000.0
2009-04-28 21:56:00,1.46215,1.4623,1.46215,1.46215,199200000.0
2009-04-28 21:57:00,1.4621,1.4627,1.4621,1.4626,121000000.0
2009-04-28 21:58:00,1.4626,1.46265,1.4625,1.4625,121600000.0
2009-04-28 21:59:00,1.46245,1.4625,1.46235,1.4624,133400000.0
2009-04-28 22:00:00,1.4624,1.46275,1.46235,1.4627,154800000.0
2009-04-28 22:01:00,1.46265,1.46275,1.4626,1.46265,100000000.0
2009-04-28 22:02:00,1.46265,1.46295,1.46265,1.4627,91200000.0
2009-04-28 22:03:00,1.4627,1.4627,1.4626,1.4626,214400000.0
2009-04-28 22:04:00,1.46265,1.4627,1.4626,1.4627,104400000.0
2009-04-28 22:05:00,1.4627,1.4627,1.4626,1.4626,60000000.0
2009-04-28 22:06:00,1.4626,1.4626,1.4626,1.4626,60800000.0
2009-04-28 22:07:00,1.4628,1.4629,1.4628,1.4629,9600000.0
2009-04-28 22:08:00,1.4629,1.4629,1.4628,1.4628,17400000.0
2009-04-28 22:09:00,1.4628,1.4628,1.4627,1.4628,38800000.0
2009-04-28 22:10:00,1.4628,1.4629,1.46275,1.46285,107200000.0
2009-04-28 22:11:00,1.46285,1.46305,1.46285,1.46305,123200000.0
2009-04-28 22:12:00,1.46305,1.46305,1.46295,1.463,102800000.0
2009-04-28 22:13:00,1.46295,1.4632,1.46295,1.4632,25200000.0
2009-04-28 22:14:00,1.4632,1.4632,1.4631,1.4631,14400000.0
2009-04-28 22:15:00,1.46273,1.46306,1.46266,1.46286,154000000.0
2009-04-28 22:16:00,1.46315,1.4632,1.46315,1.4632,38400000.0
2009-04-28 22:17:00,1.4632,1.4635,1.4632,1.4635,76000000.0
2009-04-28 22:18:00,1.4633,1.46335,1.46325,1.4633,54400000.0
2009-04-28 22:19:00,1.4633,1.46365,1.4633,1.46355,83200000.0
2009-04-28 22:20:00,1.46365,1.46365,1.4631,1.4631,163000000.0
2009-04-28 22:21:00,1.46315,1.4632,1.46315,1.4632,4800000.0
2009-04-28 22:22:00,1.4632,1.4632,1.46315,1.46315,17600000.0
2009-04-28 22:23:00,1.46315,1.4632,1.4631,1.4632,31000000.0
2009-04-28 22:24:00,1.4632,1.4632,1.4632,1.4632,3200000.0
2009-04-28 22:25:00,1.4632,1.4633,1.4632,1.4633,105400000.0
2009-04-28 22:26:00,1.4634,1.4639,1.4634,1.4637,132400000.0
2009-04-28 22:27:00,1.46375,1.46375,1.4634,1.46345,232200000.0
2009-04-28 22:28:00,1.46345,1.4637,1.4633,1.46345,298000000.0
2009-04-28 22:29:00,1.4635,1.46385,1.4635,1.4638,70400000.0
2009-04-28 22:30:00,1.4637,1.46405,1.4637,1.46395,200000000.0
2009-04-28 22:31:00,1.46395,1.4642,1.4636,1.4639,316600000.0
2009-04-28 22:32:00,1.4639,1.4639,1.46355,1.46375,239200000.0
2009-04-28 22:33:00,1.46375,1.46375,1.4634,1.4634,88000000.0
2009-04-28 22:34:00,1.4634,1.46345,1.4629,1.4631,161600000.0
2009-04-28 22:35:00,1.4631,1.46335,1.46295,1.46315,123600000.0
2009-04-28 22:36:00,1.4631,1.46325,1.463,1.46305,51200000.0
2009-04-28 22:37:00,1.46305,1.46335,1.46305,1.46335,74800000.0
2009-04-28 22:38:00,1.4633,1.4633,1.4633,1.4633,30400000.0
2009-04-28 22:39:00,1.4633,1.4633,1.46285,1.4631,109100000.0
2009-04-28 22:40:00,1.4631,1.4631,1.4629,1.4629,46600000.0
2009-04-28 22:41:00,1.4629,1.46325,1.4629,1.46325,89000000.0
2009-04-28 22:42:00,1.46325,1.4633,1.46325,1.4633,35200000.0
2009-04-28 22:43:00,1.46335,1.4635,1.4633,1.4634,76800000.0
2009-04-28 22:44:00,1.46345,1.46345,1.4633,1.4633,12000000.0
2009-04-28 22:45:00,1.4633,1.4636,1.4633,1.4636,26400000.0
2009-04-28 22:46:00,1.4636,1.4636,1.4636,1.4636,16000000.0
2009-04-28 22:47:00,1.46345,1.4636,1.46335,1.46345,75200000.0
2009-04-28 22:48:00,1.4634,1.4635,1.4631,1.4632,95800000.0
2009-04-28 22:49:00,1.4634,1.46355,1.46315,1.4634,117200000.0
2009-04-28 22:50:00,1.4634,1.4635,1.46335,1.4634,122600000.0
2009-04-28 22:51:00,1.46365,1.46365,1.4634,1.4634,5000000.0
2009-04-28 22:52:00,1.4636,1.4636,1.4636,1.4636,2200000.0
2009-04-28 22:53:00,1.4636,1.4636,1.4634,1.4636,20200000.0
2009-04-28 22:54:00,1.4636,1.4636,1.4633,1.4633,26800000.0
2009-04-28 22:55:00,1.4633,1.4633,1.4633,1.4633,3200000.0
2009-04-28 22:56:00,1.46325,1.46325,1.4631,1.46315,36200000.0
2009-04-28 22:57:00,1.4631,1.46315,1.4631,1.46315,6400000.0
2009-04-28 22:58:00,1.46315,1.46325,1.463,1.4632,23200000.0
2009-04-28 22:59:00,1.46305,1.4634,1.46295,1.46315,98600000.0
2009-04-28 23:00:00,1.46315,1.46315,1.4627,1.4627,28000000.0
2009-04-28 23:01:00,1.4625,1.4625,1.4625,1.4625,9600000.0
2009-04-28 23:02:00,1.4631,1.4632,1.463,1.4632,20000000.0
2009-04-28 23:03:00,1.4631,1.46313,1.46282,1.46282,82400000.0
2009-04-28 23:04:00,1.46301,1.4631,1.46281,1.463,70000000.0
2009-04-28 23:05:00,1.46332,1.4635,1.46295,1.4632,23200000.0
2009-04-28 23:06:00,1.46325,1.46325,1.4631,1.4631,39400000.0
2009-04-28 23:07:00,1.463,1.46345,1.46275,1.46325,189800000.0
2009-04-28 23:08:00,1.46325,1.4633,1.4632,1.46325,20000000.0
2009-04-28 23:09:00,1.4633,1.4633,1.46325,1.46325,24000000.0
2009-04-28 23:10:00,1.46325,1.4633,1.46325,1.46325,16000000.0
2009-04-28 23:11:00,1.46325,1.46325,1.4632,1.4632,7200000.0
2009-04-28 23:12:00,1.4632,1.4633,1.4632,1.4633,10400000.0
2009-04-28 23:13:00,1.4633,1.4633,1.46325,1.46325,30400000.0
2009-04-28 23:14:00,1.4632,1.4632,1.4632,1.4632,7200000.0
2009-04-28 23:15:00,1.46325,1.46325,1.46295,1.46305,53600000.0
2009-04-28 23:16:00,1.4631,1.4631,1.4631,1.4631,1600000.0
2009-04-28 23:17:00,1.46292,1.46292,1.46277,1.46282,106600000.0
2009-04-28 23:18:00,1.46268,1.46295,1.46268,1.46295,123600000.0
2009-04-28 23:19:00,1.46277,1.46298,1.46263,1.46277,209000000.0
2009-04-28 23:20:00,1.4631,1.46315,1.4627,1.46315,49600000.0
2009-04-28 23:21:00,1.46315,1.46315,1.46315,1.46315,8000000.0
2009-04-28 23:22:00,1.46315,1.46335,1.46275,1.4631,159400000.0
2009-04-28 23:23:00,1.4632,1.46325,1.46315,1.46325,6400000.0
2009-04-28 23:24:00,1.4633,1.4633,1.46325,1.4633,4800000.0
2009-04-28 23:25:00,1.46315,1.4633,1.463,1.46325,84800000.0
2009-04-28 23:26:00,1.4633,1.4633,1.46295,1.46325,56200000.0
2009-04-28 23:27:00,1.46325,1.46325,1.4629,1.4629,10600000.0
2009-04-28 23:28:00,1.4631,1.4632,1.4629,1.46295,24400000.0
2009-04-28 23:29:00,1.4632,1.46325,1.4629,1.4629,32200000.0
2009-04-28 23:30:00,1.46285,1.46285,1.4627,1.4627,23200000.0
2009-04-28 23:31:00,1.46265,1.46275,1.46245,1.46275,113600000.0
2009-04-28 23:32:00,1.4626,1.46305,1.4626,1.46285,102400000.0
2009-04-28 23:33:00,1.46285,1.46315,1.46285,1.463,33800000.0
2009-04-28 23:34:00,1.463,1.463,1.46085,1.46105,262900000.0
2009-04-28 23:35:00,1.46215,1.46235,1.46215,1.46235,14400000.0
2009-04-28 23:36:00,1.46245,1.46245,1.46235,1.46235,40800000.0
2009-04-28 23:37:00,1.46235,1.46245,1.46235,1.46245,21600000.0
2009-04-28 23:38:00,1.46241,1.4626,1.46221,1.46249,69000000.0
2009-04-28 23:39:00,1.46243,1.46243,1.46226,1.46242,37600000.0
2009-04-28 23:40:00,1.46235,1.46355,1.46235,1.4626,181700000.0
2009-04-28 23:41:00,1.4626,1.4626,1.46225,1.46255,114000000.0
2009-04-28 23:42:00,1.46255,1.4626,1.46255,1.46255,32000000.0
2009-04-28 23:43:00,1.46265,1.46265,1.4626,1.4626,9600000.0
2009-04-28 23:44:00,1.46265,1.46265,1.46265,1.46265,4800000.0
2009-04-28 23:45:00,1.46255,1.4627,1.46255,1.4626,27200000.0
2009-04-28 23:46:00,1.4626,1.4626,1.46255,1.46255,19600000.0
2009-04-28 23:47:00,1.4625,1.46255,1.4625,1.46255,12000000.0
2009-04-28 23:48:00,1.4625,1.4625,1.4625,1.4625,11200000.0
2009-04-28 23:49:00,1.4625,1.4625,1.4625,1.4625,3200000.0
2009-04-28 23:50:00,1.46245,1.46251,1.46239,1.46239,35200000.0
2009-04-28 23:51:00,1.46235,1.46247,1.46225,1.46247,87200000.0
2009-04-28 23:52:00,1.4625,1.46255,1.4625,1.4625,32000000.0
2009-04-28 23:53:00,1.46295,1.46295,1.4628,1.4629,19200000.0
2009-04-28 23:54:00,1.4629,1.4629,1.4624,1.4625,62400000.0
2009-04-28 23:55:00,1.46245,1.4625,1.4624,1.4625,32000000.0
2009-04-28 23:56:00,1.46245,1.4625,1.46235,1.4625,30400000.0
2009-04-28 23:57:00,1.4624,1.4624,1.46235,1.46235,6400000.0
2009-04-28 23:58:00,1.4625,1.4625,1.4625,1.4625,16000000.0
2009-04-28 23:59:00,1.46228,1.46244,1.46217,1.46244,152400000.0
2009-04-29 00:00:00,1.46245,1.46245,1.46235,1.46235,16000000.0
2009-04-29 00:01:00,1.46235,1.4624,1.46235,1.46235,20400000.0
2009-04-29 00:02:00,1.4624,1.4624,1.46175,1.46175,217600000.0
2009-04-29 00:03:00,1.46165,1.4619,1.46165,1.4618,148400000.0
2009-04-29 00:04:00,1.4618,1.4619,1.4618,1.46185,65600000.0
2009-04-29 00:05:00,1.4619,1.46195,1.4616,1.4616,138000000.0
2009-04-29 00:06:00,1.46145,1.46155,1.46145,1.46155,126400000.0
2009-04-29 00:07:00,1.46155,1.46165,1.46145,1.4616,137600000.0
2009-04-29 00:08:00,1.4618,1.4623,1.46145,1.46195,169400000.0
2009-04-29 00:09:00,1.462,1.46235,1.462,1.46235,80000000.0
2009-04-29 00:10:00,1.46222,1.4623,1.46199,1.4622,67600000.0
2009-04-29 00:11:00,1.46235,1.4627,1.46235,1.46265,48000000.0
2009-04-29 00:12:00,1.46258,1.46269,1.46257,1.46268,34600000.0
2009-04-29 00:13:00,1.46285,1.46285,1.46285,1.46285,9600000.0
2009-04-29 00:14:00,1.4629,1.46295,1.46285,1.46285,12800000.0
2009-04-29 00:15:00,1.46295,1.463,1.46255,1.46265,116000000.0
2009-04-29 00:16:00,1.4625,1.46263,1.46237,1.46243,130000000.0
2009-04-29 00:17:00,1.46265,1.46265,1.46265,1.46265,9600000.0
2009-04-29 00:18:00,1.46272,1.46273,1.46254,1.46261,47600000.0
2009-04-29 00:19:00,1.46285,1.4631,1.46265,1.46295,147200000.0
2009-04-29 00:20:00,1.463,1.4631,1.463,1.46305,22400000.0
2009-04-29 00:21:00,1.46305,1.4631,1.46285,1.4631,80000000.0
2009-04-29 00:22:00,1.463,1.4631,1.463,1.4631,36800000.0
2009-04-29 00:23:00,1.4631,1.4631,1.46285,1.46305,72400000.0
2009-04-29 00:24:00,1.46305,1.46315,1.46305,1.46315,19200000.0
2009-04-29 00:25:00,1.46305,1.4634,1.46285,1.46335,136200000.0
2009-04-29 00:26:00,1.46335,1.4634,1.46275,1.46305,112000000.0
2009-04-29 00:27:00,1.463,1.46325,1.463,1.46325,16000000.0
2009-04-29 00:28:00,1.4632,1.4633,1.463,1.4633,21800000.0
2009-04-29 00:29:00,1.46335,1.46415,1.46335,1.46365,170200000.0
2009-04-29 00:30:00,1.46365,1.4637,1.4633,1.4637,179400000.0
2009-04-29 00:31:00,1.46285,1.46345,1.46275,1.46345,75600000.0
2009-04-29 00:32:00,1.46345,1.46345,1.4632,1.46345,50400000.0
2009-04-29 00:33:00,1.46345,1.46345,1.4634,1.4634,25600000.0
2009-04-29 00:34:00,1.46326,1.46331,1.4632,1.46322,90000000.0
2009-04-29 00:35:00,1.4634,1.4638,1.4634,1.4638,62400000.0
2009-04-29 00:36:00,1.46375,1.4639,1.46335,1.4634,120200000.0
2009-04-29 00:37:00,1.4634,1.46345,1.4634,1.4634,43200000.0
2009-04-29 00:38:00,1.4634,1.4634,1.4634,1.4634,67200001.0
2009-04-29 00:39:00,1.4634,1.4634,1.4634,1.4634,38400000.0
2009-04-29 00:40:00,1.4634,1.4634,1.46275,1.4629,145800000.0
2009-04-29 00:41:00,1.46285,1.4629,1.46285,1.46285,24000000.0
2009-04-29 00:42:00,1.463,1.463,1.463,1.463,12800000.0
2009-04-29 00:43:00,1.463,1.463,1.463,1.463,25600000.0
2009-04-29 00:44:00,1.463,1.463,1.463,1.463,6400000.0
2009-04-29 00:45:00,1.463,1.463,1.4626,1.4626,32800000.0
2009-04-29 00:46:00,1.4626,1.4626,1.46195,1.46205,625600004.0
2009-04-29 00:47:00,1.46205,1.46235,1.462,1.462,182000000.0
2009-04-29 00:48:00,1.462,1.462,1.462,1.462,6400000.0
2009-04-29 00:49:00,1.46185,1.46198,1.46172,1.46198,44200000.0
2009-04-29 00:50:00,1.46175,1.46175,1.4615,1.4616,130800000.0
2009-04-29 00:51:00,1.4618,1.4618,1.4616,1.4616,9600000.0
2009-04-29 00:52:00,1.4616,1.4621,1.4616,1.4621,142400000.0
2009-04-29 00:53:00,1.46205,1.4621,1.46205,1.4621,12800000.0
2009-04-29 00:54:00,1.46205,1.46205,1.46205,1.46205,16000000.0
2009-04-29 00:55:00,1.46205,1.46255,1.46205,1.46255,105800000.0
2009-04-29 00:56:00,1.4626,1.4626,1.4625,1.4625,18400000.0
2009-04-29 00:57:00,1.4625,1.4641,1.46195,1.462,156400000.0
2009-04-29 00:58:00,1.462,1.4621,1.462,1.4621,27800000.0
2009-04-29 00:59:00,1.4621,1.4621,1.4621,1.4621,22400000.0
2009-04-29 01:00:00,1.4621,1.4621,1.4621,1.4621,25600000.0
2009-04-29 01:01:00,1.4621,1.4621,1.4621,1.4621,3200000.0
2009-04-29 01:02:00,1.4621,1.4622,1.46208,1.4621,130400000.0
2009-04-29 01:03:00,1.4621,1.4621,1.4621,1.4621,30600000.0
2009-04-29 01:04:00,1.46214,1.46251,1.46214,1.4623,164400000.0
2009-04-29 01:05:00,1.4621,1.4621,1.4619,1.4619,61200000.0
2009-04-29 01:06:00,1.4619,1.46195,1.4619,1.46195,28800000.0
2009-04-29 01:07:00,1.4614,1.4616,1.4614,1.4616,58400000.0
2009-04-29 01:08:00,1.4616,1.4616,1.4615,1.4615,32800000.0
2009-04-29 01:09:00,1.46132,1.46148,1.46123,1.46148,43600000.0
2009-04-29 01:10:00,1.4615,1.4621,1.4615,1.4621,57600000.0
2009-04-29 01:11:00,1.4621,1.4621,1.4619,1.4621,60800000.0
2009-04-29 01:12:00,1.4621,1.4623,1.46165,1.46175,83600000.0
2009-04-29 01:13:00,1.46175,1.46175,1.46175,1.46175,4800000.0
2009-04-29 01:14:00,1.4617,1.46175,1.4617,1.46175,22400000.0
2009-04-29 01:15:00,1.4617,1.4617,1.4617,1.4617,3200000.0
2009-04-29 01:16:00,1.46165,1.46185,1.46155,1.46175,45800000.0
2009-04-29 01:17:00,1.46155,1.46155,1.46155,1.46155,3200000.0
2009-04-29 01:18:00,1.4615,1.4621,1.4615,1.4621,25600000.0
2009-04-29 01:19:00,1.46187,1.46233,1.46187,1.46216,130600000.0
2009-04-29 01:20:00,1.46219,1.46257,1.46214,1.46225,131000000.0
2009-04-29 01:21:00,1.46215,1.46215,1.46215,1.46215,14400000.0
2009-04-29 01:22:00,1.4621,1.4621,1.4621,1.4621,9600000.0
2009-04-29 01:23:00,1.4621,1.4621,1.4621,1.4621,4800000.0
2009-04-29 01:24:00,1.46208,1.46212,1.46205,1.4621,98400000.0
2009-04-29 01:25:00,1.46205,1.46227,1.46205,1.4621,180200000.0
2009-04-29 01:26:00,1.46203,1.46234,1.46201,1.46202,35800000.0
2009-04-29 01:27:00,1.46182,1.4619,1.46159,1.46159,72200000.0
2009-04-29 01:28:00,1.4616,1.4624,1.4616,1.4623,39000000.0
2009-04-29 01:29:00,1.4623,1.4623,1.4621,1.4621,10000000.0
2009-04-29 01:30:00,1.46225,1.46265,1.4619,1.46255,229800001.0
2009-04-29 01:31:00,1.46245,1.46265,1.46245,1.4626,157200000.0
2009-04-29 01:32:00,1.46265,1.46265,1.46235,1.46235,24200000.0
2009-04-29 01:33:00,1.46235,1.4625,1.46235,1.4625,63200000.0
2009-04-29 01:34:00,1.4626,1.4632,1.46255,1.4632,156000000.0
2009-04-29 01:35:00,1.4632,1.46325,1.4632,1.4632,64400000.0
2009-04-29 01:36:00,1.4632,1.4633,1.4632,1.4632,58400000.0
2009-04-29 01:37:00,1.4632,1.4632,1.4632,1.4632,18400000.0
2009-04-29 01:38:00,1.4632,1.4632,1.4632,1.4632,6800000.0
2009-04-29 01:39:00,1.4632,1.4632,1.4632,1.4632,4800000.0
2009-04-29 01:40:00,1.4633,1.4634,1.4632,1.4634,90600000.0
2009-04-29 01:41:00,1.4632,1.4632,1.4632,1.4632,14400000.0
2009-04-29 01:42:00,1.46325,1.4634,1.46325,1.4633,17600000.0
2009-04-29 01:43:00,1.4633,1.4633,1.4633,1.4633,4800000.0
2009-04-29 01:44:00,1.46294,1.46364,1.46294,1.4634,161800000.0
2009-04-29 01:45:00,1.4633,1.4633,1.4633,1.4633,14400000.0
2009-04-29 01:46:00,1.4633,1.4633,1.46325,1.46325,56000000.0
2009-04-29 01:47:00,1.46325,1.4633,1.46325,1.46325,64400000.0
2009-04-29 01:48:00,1.4633,1.4633,1.4633,1.4633,67200000.0
2009-04-29 01:49:00,1.4632,1.4633,1.4632,1.4633,45200000.0
2009-04-29 01:50:00,1.4633,1.46365,1.4633,1.4636,133600000.0
2009-04-29 01:51:00,1.46345,1.46345,1.46325,1.46335,69600000.0
2009-04-29 01:52:00,1.46335,1.4636,1.46335,1.4636,26400000.0
2009-04-29 01:53:00,1.46375,1.46405,1.46325,1.46355,217800000.0
2009-04-29 01:54:00,1.4636,1.4637,1.4636,1.4637,28800000.0
2009-04-29 01:55:00,1.4637,1.4637,1.46365,1.4637,46400000.0
2009-04-29 01:56:00,1.46365,1.464,1.4636,1.46395,138200000.0
2009-04-29 01:57:00,1.46395,1.464,1.4638,1.464,101400000.0
2009-04-29 01:58:00,1.464,1.46405,1.4638,1.4638,85600000.0
2009-04-29 01:59:00,1.464,1.464,1.4638,1.4638,42400000.0
2009-04-29 02:00:00,1.4638,1.46415,1.46345,1.4636,141400000.0
2009-04-29 02:01:00,1.4636,1.4638,1.4635,1.4635,104800000.0
2009-04-29 02:02:00,1.4635,1.4636,1.4635,1.46355,51200000.0
2009-04-29 02:03:00,1.46355,1.464,1.4634,1.4637,200800000.0
2009-04-29 02:04:00,1.4637,1.4638,1.4635,1.4637,209000002.0
2009-04-29 02:05:00,1.4636,1.4638,1.4636,1.4637,116000000.0
2009-04-29 02:06:00,1.4637,1.4638,1.4636,1.4637,85800000.0
2009-04-29 02:07:00,1.4636,1.4637,1.4634,1.4634,161000000.0
2009-04-29 02:08:00,1.46335,1.4634,1.46295,1.4632,14800000.0
2009-04-29 02:09:00,1.4632,1.4633,1.46305,1.46325,167800000.0
2009-04-29 02:10:00,1.46315,1.4633,1.463,1.46305,303800000.0
2009-04-29 02:11:00,1.4631,1.4636,1.46305,1.46355,408200002.0
2009-04-29 02:12:00,1.46355,1.46395,1.4635,1.46375,209400003.0
2009-04-29 02:13:00,1.464,1.46425,1.46385,1.46425,77600000.0
2009-04-29 02:14:00,1.46425,1.46425,1.4642,1.4642,46200000.0
2009-04-29 02:15:00,1.4642,1.4644,1.46415,1.4643,249000000.0
2009-04-29 02:16:00,1.46435,1.465,1.4643,1.46475,285000000.0
2009-04-29 02:17:00,1.4648,1.4656,1.4648,1.465,196400000.0
2009-04-29 02:18:00,1.46515,1.46515,1.4646,1.46475,78400000.0
2009-04-29 02:19:00,1.46475,1.46495,1.46465,1.46485,218800000.0
2009-04-29 02:20:00,1.46485,1.4653,1.46435,1.4648,143600000.0
2009-04-29 02:21:00,1.46475,1.46555,1.46465,1.46555,208400000.0
2009-04-29 02:22:00,1.46565,1.46635,1.46555,1.4661,243200000.0
2009-04-29 02:23:00,1.4661,1.46645,1.46535,1.4659,392000000.0
2009-04-29 02:24:00,1.4659,1.4668,1.4659,1.4665,178200000.0
2009-04-29 02:25:00,1.46655,1.46685,1.4664,1.4666,112400000.0
2009-04-29 02:26:00,1.4665,1.4666,1.46645,1.4666,92000000.0
2009-04-29 02:27:00,1.4666,1.4666,1.4666,1.4666,40000000.0
2009-04-29 02:28:00,1.46655,1.46655,1.466,1.466,76200000.0
2009-04-29 02:29:00,1.466,1.466,1.4658,1.4658,167400000.0
2009-04-29 02:30:00,1.46585,1.4661,1.46585,1.46595,148800000.0
2009-04-29 02:31:00,1.46595,1.4663,1.4658,1.466,238600000.0
2009-04-29 02:32:00,1.466,1.466,1.46575,1.4658,90000000.0
2009-04-29 02:33:00,1.4658,1.4659,1.4658,1.4658,56000000.0
2009-04-29 02:34:00,1.4658,1.4658,1.4652,1.4652,250000000.0
2009-04-29 02:35:00,1.4652,1.46545,1.46505,1.46505,56800000.0
2009-04-29 02:36:00,1.465,1.465,1.4648,1.46485,111600000.0
2009-04-29 02:37:00,1.4647,1.4649,1.4647,1.4649,158400000.0
2009-04-29 02:38:00,1.4649,1.4651,1.4647,1.4651,244800000.0
2009-04-29 02:39:00,1.4651,1.4655,1.46485,1.465,219400000.0
2009-04-29 02:40:00,1.46495,1.46525,1.46485,1.4651,156000000.0
2009-04-29 02:41:00,1.46515,1.46515,1.46515,1.46515,1600000.0
2009-04-29 02:42:00,1.4653,1.4653,1.465,1.465,32000000.0
2009-04-29 02:43:00,1.465,1.46515,1.465,1.465,165800000.0
2009-04-29 02:44:00,1.46505,1.46515,1.465,1.465,120600000.0
2009-04-29 02:45:00,1.46515,1.4652,1.465,1.46505,191400000.0
2009-04-29 02:46:00,1.46505,1.46515,1.465,1.4651,169200000.0
2009-04-29 02:47:00,1.4651,1.4654,1.4649,1.46515,68400000.0
2009-04-29 02:48:00,1.46505,1.46515,1.465,1.465,383600000.0
2009-04-29 02:49:00,1.465,1.4651,1.4642,1.465,217500000.0
2009-04-29 02:50:00,1.4651,1.46515,1.4651,1.4651,32000000.0
2009-04-29 02:51:00,1.46505,1.46585,1.46505,1.4653,147600000.0
2009-04-29 02:52:00,1.4655,1.4656,1.4655,1.4655,67200000.0
2009-04-29 02:53:00,1.4657,1.46605,1.4655,1.466,126600000.0
2009-04-29 02:54:00,1.4661,1.4665,1.466,1.4665,99200000.0
2009-04-29 02:55:00,1.4665,1.46725,1.4664,1.46675,378599999.0
2009-04-29 02:56:00,1.46635,1.46685,1.46625,1.46665,230400000.0
2009-04-29 02:57:00,1.46665,1.467,1.46645,1.46665,169600000.0
2009-04-29 02:58:00,1.46655,1.4666,1.4662,1.46635,206200002.0
2009-04-29 02:59:00,1.4661,1.4664,1.4659,1.4659,253700000.0
2009-04-29 03:00:00,1.4659,1.4661,1.46565,1.46565,58200000.0
2009-04-29 03:01:00,1.46565,1.4667,1.46565,1.4662,170300000.0
2009-04-29 03:02:00,1.46655,1.46655,1.46605,1.46635,139600000.0
2009-04-29 03:03:00,1.4664,1.46645,1.4662,1.4663,65600000.0
2009-04-29 03:04:00,1.46614,1.46656,1.4661,1.4661,121600000.0
2009-04-29 03:05:00,1.4663,1.4664,1.4663,1.4664,32000000.0
2009-04-29 03:06:00,1.4664,1.4664,1.4662,1.46625,31200000.0
2009-04-29 03:07:00,1.46625,1.4663,1.4662,1.4662,66800000.0
2009-04-29 03:08:00,1.4662,1.4664,1.46615,1.4663,65600000.0
2009-04-29 03:09:00,1.4663,1.4663,1.466,1.466,15200000.0
2009-04-29 03:10:00,1.46585,1.46605,1.46535,1.4658,194400000.0
2009-04-29 03:11:00,1.4658,1.4659,1.4658,1.46585,70400000.0
2009-04-29 03:12:00,1.46585,1.4659,1.46585,1.46585,104000000.0
2009-04-29 03:13:00,1.46585,1.46585,1.46585,1.46585,68800000.0
2009-04-29 03:14:00,1.46585,1.4661,1.46585,1.4661,23200000.0
2009-04-29 03:15:00,1.46615,1.46705,1.46615,1.46705,244800000.0
2009-04-29 03:16:00,1.467,1.4675,1.467,1.46725,139800000.0
2009-04-29 03:17:00,1.46725,1.4678,1.46715,1.4678,97000000.0
2009-04-29 03:18:00,1.4678,1.46795,1.46725,1.4674,259999999.0
2009-04-29 03:19:00,1.46735,1.4678,1.46735,1.46765,140000000.0
2009-04-29 03:20:00,1.4675,1.46755,1.4672,1.4674,158200000.0
2009-04-29 03:21:00,1.4674,1.4677,1.46725,1.4677,146400000.0
2009-04-29 03:22:00,1.4676,1.4678,1.46735,1.4675,282800000.0
2009-04-29 03:23:00,1.4675,1.4675,1.4666,1.46705,279400000.0
2009-04-29 03:24:00,1.467,1.4673,1.4668,1.46705,212300000.0
2009-04-29 03:25:00,1.46705,1.4672,1.46675,1.4668,146000000.0
2009-04-29 03:26:00,1.4668,1.46695,1.4667,1.4668,103200000.0
2009-04-29 03:27:00,1.46675,1.46675,1.46635,1.4666,127600000.0
2009-04-29 03:28:00,1.4667,1.467,1.4663,1.46645,289400000.0
2009-04-29 03:29:00,1.46645,1.4672,1.46645,1.4672,176000000.0
2009-04-29 03:30:00,1.4672,1.4672,1.46695,1.4671,48000000.0
2009-04-29 03:31:00,1.4671,1.4673,1.46695,1.46715,95400000.0
2009-04-29 03:32:00,1.46715,1.4675,1.46715,1.46745,43200000.0
2009-04-29 03:33:00,1.46745,1.46745,1.46705,1.46725,81400000.0
2009-04-29 03:34:00,1.46725,1.4673,1.46655,1.4667,250000000.0
2009-04-29 03:35:00,1.4667,1.46675,1.4666,1.46665,102000000.0
2009-04-29 03:36:00,1.4666,1.4667,1.46655,1.4667,67200000.0
2009-04-29 03:37:00,1.4667,1.4668,1.4665,1.4668,126800000.0
2009-04-29 03:38:00,1.4668,1.46725,1.4668,1.46725,85600000.0
2009-04-29 03:39:00,1.46725,1.4673,1.46705,1.46705,34600000.0
2009-04-29 03:40:00,1.4672,1.4672,1.46665,1.46675,99000000.0
2009-04-29 03:41:00,1.4669,1.4669,1.4667,1.46685,114000000.0
2009-04-29 03:42:00,1.4668,1.4668,1.4668,1.4668,18400000.0
2009-04-29 03:43:00,1.46663,1.46692,1.46662,1.46683,27000000.0
2009-04-29 03:44:00,1.4669,1.46695,1.46675,1.4668,182200000.0
2009-04-29 03:45:00,1.4668,1.46685,1.4668,1.4668,49400000.0
2009-04-29 03:46:00,1.4668,1.4668,1.4663,1.4666,96200000.0
2009-04-29 03:47:00,1.46655,1.46655,1.4663,1.4664,213799999.0
2009-04-29 03:48:00,1.4665,1.46655,1.4664,1.4664,138600000.0
2009-04-29 03:49:00,1.4664,1.4664,1.46615,1.4663,124000000.0
2009-04-29 03:50:00,1.4662,1.4663,1.4662,1.4662,71000000.0
2009-04-29 03:51:00,1.4662,1.4664,1.46595,1.4664,186800000.0
2009-04-29 03:52:00,1.4664,1.4665,1.4664,1.4665,49600000.0
2009-04-29 03:53:00,1.4665,1.46655,1.4663,1.46655,72400000.0
2009-04-29 03:54:00,1.46655,1.46655,1.466,1.46635,70600000.0
2009-04-29 03:55:00,1.46625,1.4669,1.4662,1.46645,87600000.0
2009-04-29 03:56:00,1.46655,1.46655,1.4665,1.46655,72000000.0
2009-04-29 03:57:00,1.46655,1.46665,1.4665,1.46665,177599999.0
2009-04-29 03:58:00,1.46665,1.46665,1.46635,1.46635,83400000.0
2009-04-29 03:59:00,1.46635,1.46635,1.4662,1.4662,41600000.0
2009-04-29 04:00:00,1.4662,1.4662,1.4662,1.4662,11200000.0
2009-04-29 04:01:00,1.4662,1.4662,1.4662,1.4662,6400000.0
2009-04-29 04:02:00,1.4662,1.4662,1.4662,1.4662,16000000.0
2009-04-29 04:03:00,1.4662,1.4662,1.4661,1.46615,87200000.0
2009-04-29 04:04:00,1.4661,1.4662,1.46595,1.46595,86400000.0
2009-04-29 04:05:00,1.46595,1.466,1.46585,1.46585,73800000.0
2009-04-29 04:06:00,1.46595,1.466,1.4654,1.4654,330200000.0
2009-04-29 04:07:00,1.4654,1.4656,1.46515,1.4655,481200000.0
2009-04-29 04:08:00,1.4655,1.46605,1.4655,1.46595,229000000.0
2009-04-29 04:09:00,1.46595,1.46595,1.46595,1.46595,3200000.0
2009-04-29 04:10:00,1.46595,1.46595,1.46595,1.46595,14400000.0
2009-04-29 04:11:00,1.46595,1.4662,1.46595,1.4662,120000000.0
2009-04-29 04:12:00,1.46625,1.46625,1.46615,1.46615,46400000.0
2009-04-29 04:13:00,1.46615,1.46615,1.46545,1.46555,135200000.0
2009-04-29 04:14:00,1.4656,1.466,1.46535,1.4655,113200000.0
2009-04-29 04:15:00,1.46555,1.46555,1.46465,1.4649,301599999.0
2009-04-29 04:16:00,1.4651,1.4655,1.4648,1.4651,135800000.0
2009-04-29 04:17:00,1.4651,1.4652,1.46475,1.46505,185400000.0
2009-04-29 04:18:00,1.46505,1.46515,1.4648,1.46505,198600000.0
2009-04-29 04:19:00,1.46505,1.46565,1.46505,1.46565,195600000.0
2009-04-29 04:20:00,1.4658,1.4658,1.46575,1.46575,26200000.0
2009-04-29 04:21:00,1.46575,1.4658,1.46565,1.46575,73000000.0
2009-04-29 04:22:00,1.4658,1.4658,1.4658,1.4658,9600000.0
2009-04-29 04:23:00,1.4658,1.46585,1.46575,1.46585,201600000.0
2009-04-29 04:24:00,1.46585,1.4659,1.46585,1.4659,36800000.0
2009-04-29 04:25:00,1.46585,1.466,1.46585,1.466,45600000.0
2009-04-29 04:26:00,1.4658,1.46595,1.4656,1.46575,162600000.0
2009-04-29 04:27:00,1.46575,1.4658,1.4656,1.46565,88000000.0
2009-04-29 04:28:00,1.46565,1.46565,1.46565,1.46565,4800000.0
2009-04-29 04:29:00,1.4656,1.4658,1.4656,1.4658,84200000.0
2009-04-29 04:30:00,1.4658,1.4663,1.46565,1.4662,166600000.0
2009-04-29 04:31:00,1.4662,1.46655,1.46615,1.46655,114600000.0
2009-04-29 04:32:00,1.4664,1.4664,1.4664,1.4664,36000000.0
2009-04-29 04:33:00,1.4664,1.46675,1.4664,1.46655,60000000.0
2009-04-29 04:34:00,1.46665,1.4667,1.46635,1.4667,100800000.0
2009-04-29 04:35:00,1.4667,1.4668,1.46665,1.46665,136200000.0
2009-04-29 04:36:00,1.46665,1.4667,1.46655,1.4666,100200000.0
2009-04-29 04:37:00,1.46665,1.46675,1.46655,1.4667,117000000.0
2009-04-29 04:38:00,1.46675,1.46685,1.46665,1.46665,64600000.0
2009-04-29 04:39:00,1.46665,1.4668,1.46665,1.46665,71400000.0
2009-04-29 04:40:00,1.4668,1.46705,1.46675,1.467,132000000.0
2009-04-29 04:41:00,1.467,1.467,1.4669,1.467,97200000.0
2009-04-29 04:42:00,1.46695,1.467,1.46675,1.4668,148600000.0
2009-04-29 04:43:00,1.4668,1.4673,1.4667,1.4673,204000000.0
2009-04-29 04:44:00,1.4673,1.4674,1.46705,1.4671,161200000.0
2009-04-29 04:45:00,1.4671,1.4671,1.4669,1.4671,190800000.0
2009-04-29 04:46:00,1.46655,1.4671,1.46655,1.46675,269200000.0
2009-04-29 04:47:00,1.4669,1.4671,1.4669,1.467,143800000.0
2009-04-29 04:48:00,1.467,1.4671,1.467,1.4671,50200000.0
2009-04-29 04:49:00,1.4671,1.4671,1.4671,1.4671,6800000.0
2009-04-29 04:50:00,1.4671,1.46715,1.4667,1.4671,122200000.0
2009-04-29 04:51:00,1.4671,1.4671,1.4666,1.4666,157000000.0
2009-04-29 04:52:00,1.4666,1.46685,1.4666,1.46665,197000000.0
2009-04-29 04:53:00,1.46665,1.467,1.46665,1.467,53600000.0
2009-04-29 04:54:00,1.467,1.467,1.467,1.467,10000000.0
2009-04-29 04:55:00,1.46705,1.46705,1.4667,1.4668,105200000.0
2009-04-29 04:56:00,1.4668,1.467,1.4668,1.46695,37200000.0
2009-04-29 04:57:00,1.46695,1.46755,1.46695,1.46695,187400000.0
2009-04-29 04:58:00,1.46695,1.46705,1.46695,1.467,109600000.0
2009-04-29 04:59:00,1.467,1.467,1.46695,1.46695,30400000.0
2009-04-29 05:00:00,1.46695,1.46775,1.46695,1.4677,218400000.0
2009-04-29 05:01:00,1.46765,1.4683,1.4675,1.4675,306200000.0
2009-04-29 05:02:00,1.46755,1.46815,1.46755,1.468,255800000.0
2009-04-29 05:03:00,1.4681,1.4682,1.4681,1.4681,75400000.0
2009-04-29 05:04:00,1.4681,1.4681,1.4678,1.468,104400000.0
2009-04-29 05:05:00,1.46805,1.46805,1.46755,1.46755,235200000.0
2009-04-29 05:06:00,1.46755,1.4683,1.46755,1.46785,104600000.0
2009-04-29 05:07:00,1.468,1.4684,1.468,1.468,260800000.0
2009-04-29 05:08:00,1.468,1.468,1.46765,1.46765,176000000.0
2009-04-29 05:09:00,1.46765,1.46795,1.4676,1.46765,235800000.0
2009-04-29 05:10:00,1.4677,1.468,1.4677,1.468,120400000.0
2009-04-29 05:11:00,1.468,1.46855,1.46785,1.46805,309000000.0
2009-04-29 05:12:00,1.46805,1.46835,1.46805,1.46835,116400000.0
2009-04-29 05:13:00,1.46835,1.46875,1.46835,1.46845,241000000.0
2009-04-29 05:14:00,1.46855,1.4692,1.46855,1.4692,394200000.0
2009-04-29 05:15:00,1.4692,1.47125,1.46905,1.4709,766600001.0
2009-04-29 05:16:00,1.4709,1.471,1.4705,1.47085,350300000.0
2009-04-29 05:17:00,1.4709,1.471,1.47045,1.4705,269400000.0
2009-04-29 05:18:00,1.4705,1.47065,1.4702,1.4703,185200000.0
2009-04-29 05:19:00,1.4702,1.4703,1.47005,1.47005,193600000.0
2009-04-29 05:20:00,1.4702,1.4709,1.4702,1.4707,383700000.0
2009-04-29 05:21:00,1.4707,1.47165,1.47065,1.47165,446900000.0
2009-04-29 05:22:00,1.47165,1.4718,1.47145,1.4717,353200000.0
2009-04-29 05:23:00,1.4717,1.47175,1.4711,1.4713,362400000.0
2009-04-29 05:24:00,1.4713,1.4718,1.4712,1.4718,237800000.0
2009-04-29 05:25:00,1.47145,1.4716,1.4711,1.47115,310200000.0
2009-04-29 05:26:00,1.4711,1.47135,1.4711,1.47125,122400000.0
2009-04-29 05:27:00,1.4712,1.47145,1.47115,1.4713,307800004.0
2009-04-29 05:28:00,1.4713,1.47135,1.47115,1.4712,228600000.0
2009-04-29 05:29:00,1.4712,1.4714,1.471,1.471,47400000.0
2009-04-29 05:30:00,1.4711,1.47115,1.47075,1.47075,123800000.0
2009-04-29 05:31:00,1.47075,1.47085,1.4706,1.4706,76400000.0
2009-04-29 05:32:00,1.4706,1.4709,1.47055,1.4709,221800000.0
2009-04-29 05:33:00,1.47085,1.4709,1.4704,1.47045,217400000.0
2009-04-29 05:34:00,1.47045,1.47065,1.47045,1.4706,153200000.0
2009-04-29 05:35:00,1.47065,1.47065,1.4706,1.4706,35000000.0
2009-04-29 05:36:00,1.4706,1.47065,1.4706,1.4706,89400000.0
2009-04-29 05:37:00,1.4706,1.4706,1.46995,1.4701,263600000.0
2009-04-29 05:38:00,1.47005,1.4707,1.47005,1.47055,175800000.0
2009-04-29 05:39:00,1.4705,1.4711,1.4705,1.4711,95800000.0
2009-04-29 05:40:00,1.4711,1.4711,1.4704,1.47055,106000000.0
2009-04-29 05:41:00,1.47055,1.47095,1.47055,1.47065,83800000.0
2009-04-29 05:42:00,1.47055,1.47105,1.47055,1.47095,320600000.0
2009-04-29 05:43:00,1.471,1.4712,1.471,1.47115,147200000.0
2009-04-29 05:44:00,1.47115,1.47115,1.471,1.47105,98000000.0
2009-04-29 05:45:00,1.4711,1.47155,1.4711,1.47145,81000000.0
2009-04-29 05:46:00,1.47145,1.4715,1.471,1.471,191599998.0
2009-04-29 05:47:00,1.471,1.4713,1.47095,1.47115,68800000.0
2009-04-29 05:48:00,1.4712,1.4712,1.4712,1.4712,6400000.0
2009-04-29 05:49:00,1.4711,1.4711,1.47085,1.47085,57600000.0
2009-04-29 05:50:00,1.47085,1.4711,1.4707,1.47075,58400000.0
2009-04-29 05:51:00,1.47075,1.4709,1.4706,1.4709,139800001.0
2009-04-29 05:52:00,1.4708,1.4711,1.4708,1.4709,124599999.0
2009-04-29 05:53:00,1.4711,1.4715,1.47085,1.4709,85600000.0
2009-04-29 05:54:00,1.4709,1.4709,1.47075,1.4708,212599999.0
2009-04-29 05:55:00,1.4708,1.471,1.47045,1.4707,323999999.0
2009-04-29 05:56:00,1.4705,1.4705,1.4705,1.4705,6600000.0
2009-04-29 05:57:00,1.4708,1.47095,1.47065,1.4707,25400000.0
2009-04-29 05:58:00,1.4707,1.4707,1.4702,1.4705,150600000.0
2009-04-29 05:59:00,1.4705,1.4708,1.4702,1.4704,111000000.0
2009-04-29 06:00:00,1.4704,1.4707,1.47025,1.4706,343200000.0
2009-04-29 06:01:00,1.47055,1.47065,1.4704,1.4704,136800000.0
2009-04-29 06:02:00,1.4705,1.4705,1.4702,1.4702,105000000.0
2009-04-29 06:03:00,1.47015,1.47025,1.47015,1.47025,96600000.0
2009-04-29 06:04:00,1.47025,1.47025,1.46965,1.46965,137400000.0
2009-04-29 06:05:00,1.46975,1.4699,1.46975,1.46985,186200000.0
2009-04-29 06:06:00,1.4698,1.4699,1.4696,1.4696,102400000.0
2009-04-29 06:07:00,1.46975,1.46985,1.4696,1.46965,93800000.0
2009-04-29 06:08:00,1.46975,1.47025,1.46975,1.47005,199400000.0
2009-04-29 06:09:00,1.47005,1.47065,1.4699,1.4706,237000000.0
2009-04-29 06:10:00,1.47065,1.47065,1.4702,1.4702,89000000.0
2009-04-29 06:11:00,1.4703,1.4703,1.4702,1.47025,67200000.0
2009-04-29 06:12:00,1.4703,1.4705,1.4703,1.4704,78600000.0
2009-04-29 06:13:00,1.4703,1.4706,1.4703,1.4704,204800000.0
2009-04-29 06:14:00,1.4704,1.47075,1.4704,1.47055,290600000.0
2009-04-29 06:15:00,1.47055,1.4707,1.4704,1.4705,165600000.0
2009-04-29 06:16:00,1.4706,1.4708,1.47055,1.47075,140200000.0
2009-04-29 06:17:00,1.4706,1.4707,1.4699,1.4704,199800000.0
2009-04-29 06:18:00,1.47035,1.47045,1.47025,1.4703,172800000.0
2009-04-29 06:19:00,1.47025,1.4705,1.47025,1.4705,180600000.0
2009-04-29 06:20:00,1.4705,1.4707,1.47045,1.4705,245000000.0
2009-04-29 06:21:00,1.4705,1.47065,1.4705,1.47055,71000000.0
2009-04-29 06:22:00,1.4705,1.4705,1.4702,1.47045,360000000.0
2009-04-29 06:23:00,1.4708,1.4708,1.4703,1.47055,101000000.0
2009-04-29 06:24:00,1.4706,1.47065,1.47055,1.47055,91000000.0
2009-04-29 06:25:00,1.47055,1.47055,1.47015,1.47015,53600000.0
2009-04-29 06:26:00,1.47015,1.47045,1.47005,1.47015,246800000.0
2009-04-29 06:27:00,1.47015,1.47025,1.46975,1.4699,139600000.0
2009-04-29 06:28:00,1.4699,1.46995,1.4698,1.4699,90000000.0
2009-04-29 06:29:00,1.4699,1.4703,1.4699,1.47005,89800000.0
2009-04-29 06:30:00,1.47005,1.47005,1.4699,1.4699,28600000.0
2009-04-29 06:31:00,1.46995,1.47005,1.4698,1.47005,165000000.0
2009-04-29 06:32:00,1.47015,1.4702,1.47005,1.47005,99800000.0
2009-04-29 06:33:00,1.4701,1.47015,1.47005,1.4701,100600000.0
2009-04-29 06:34:00,1.47015,1.4706,1.47015,1.4706,226800000.0
2009-04-29 06:35:00,1.4706,1.4708,1.4705,1.4708,83200000.0
2009-04-29 06:36:00,1.4708,1.4709,1.4708,1.4709,36600000.0
2009-04-29 06:37:00,1.4709,1.4712,1.4708,1.4708,129200000.0
2009-04-29 06:38:00,1.4709,1.47095,1.4708,1.47095,196600001.0
2009-04-29 06:39:00,1.47095,1.47115,1.47085,1.47085,76600000.0
2009-04-29 06:40:00,1.47055,1.47075,1.47055,1.47065,19200000.0
2009-04-29 06:41:00,1.4706,1.471,1.47035,1.471,100200000.0
2009-04-29 06:42:00,1.47095,1.47095,1.4699,1.4701,159600000.0
2009-04-29 06:43:00,1.4701,1.4707,1.47005,1.4707,167800000.0
2009-04-29 06:44:00,1.4707,1.4707,1.47015,1.47015,53000000.0
2009-04-29 06:45:00,1.47015,1.47015,1.4699,1.4699,249600000.0
2009-04-29 06:46:00,1.4699,1.47,1.46895,1.4692,235000000.0
2009-04-29 06:47:00,1.46915,1.4692,1.46915,1.46915,20800000.0
2009-04-29 06:48:00,1.4692,1.4692,1.46915,1.4692,28400000.0
2009-04-29 06:49:00,1.4692,1.46945,1.4692,1.4693,61400000.0
2009-04-29 06:50:00,1.4691,1.4694,1.46905,1.4694,155600000.0
2009-04-29 06:51:00,1.4694,1.4694,1.4693,1.46935,73800000.0
2009-04-29 06:52:00,1.4694,1.46945,1.469,1.46905,133200000.0
2009-04-29 06:53:00,1.46905,1.4691,1.46895,1.46895,101400000.0
2009-04-29 06:54:00,1.46895,1.4692,1.46885,1.4692,303000000.0
2009-04-29 06:55:00,1.4692,1.4692,1.469,1.469,181200000.0
2009-04-29 06:56:00,1.469,1.4691,1.46895,1.46895,46200000.0
2009-04-29 06:57:00,1.46895,1.469,1.4689,1.4689,60800000.0
2009-04-29 06:58:00,1.46895,1.46895,1.46875,1.46875,111000000.0
2009-04-29 06:59:00,1.46875,1.46875,1.4684,1.4687,230200000.0
2009-04-29 07:00:00,1.4687,1.469,1.46855,1.469,265000000.0
2009-04-29 07:01:00,1.46895,1.469,1.46895,1.469,40200000.0
2009-04-29 07:02:00,1.469,1.469,1.46855,1.46895,68400000.0
2009-04-29 07:03:00,1.4689,1.469,1.4685,1.46865,190400000.0
2009-04-29 07:04:00,1.46865,1.4689,1.46865,1.4689,82400000.0
2009-04-29 07:05:00,1.4689,1.4691,1.4687,1.4688,113000000.0
2009-04-29 07:06:00,1.46885,1.46885,1.46875,1.4688,137600000.0
2009-04-29 07:07:00,1.4688,1.46905,1.46875,1.46895,202000000.0
2009-04-29 07:08:00,1.46895,1.4693,1.46895,1.469,56200000.0
2009-04-29 07:09:00,1.469,1.4692,1.4687,1.4688,68600000.0
2009-04-29 07:10:00,1.46895,1.46905,1.4688,1.469,76000000.0
2009-04-29 07:11:00,1.469,1.46935,1.46895,1.46935,118600000.0
2009-04-29 07:12:00,1.4694,1.47,1.4693,1.46975,193200000.0
2009-04-29 07:13:00,1.46975,1.4702,1.46975,1.47,316300000.0
2009-04-29 07:14:00,1.47,1.4704,1.46995,1.4704,156000000.0
2009-04-29 07:15:00,1.4704,1.4706,1.47015,1.4706,113000000.0
2009-04-29 07:16:00,1.4707,1.47075,1.4705,1.4706,214400000.0
2009-04-29 07:17:00,1.4704,1.4707,1.4701,1.4703,100400000.0
2009-04-29 07:18:00,1.4702,1.4705,1.4702,1.4705,90800000.0
2009-04-29 07:19:00,1.4705,1.4705,1.47025,1.47035,80600000.0
2009-04-29 07:20:00,1.4704,1.4707,1.47035,1.4705,83800000.0
2009-04-29 07:21:00,1.4705,1.4708,1.4704,1.4708,444399999.0
2009-04-29 07:22:00,1.4708,1.4708,1.4705,1.4708,21600000.0
2009-04-29 07:23:00,1.47055,1.4708,1.47055,1.47075,147800000.0
2009-04-29 07:24:00,1.4708,1.47095,1.4706,1.47095,255000000.0
2009-04-29 07:25:00,1.47095,1.47235,1.47065,1.47205,296300000.0
2009-04-29 07:26:00,1.47215,1.4722,1.47185,1.4721,268600001.0
2009-04-29 07:27:00,1.47205,1.4725,1.47165,1.47165,310800000.0
2009-04-29 07:28:00,1.47165,1.4718,1.4714,1.4714,216600000.0
2009-04-29 07:29:00,1.4714,1.47155,1.4712,1.4712,151100000.0
2009-04-29 07:30:00,1.47115,1.4717,1.471,1.47155,189800000.0
2009-04-29 07:31:00,1.4715,1.47285,1.47145,1.4728,360600000.0
2009-04-29 07:32:00,1.47275,1.47295,1.472,1.4725,250800000.0
2009-04-29 07:33:00,1.47255,1.4726,1.47195,1.472,239400000.0
2009-04-29 07:34:00,1.4721,1.47225,1.47175,1.472,262600000.0
2009-04-29 07:35:00,1.472,1.47205,1.4714,1.4716,205400000.0
2009-04-29 07:36:00,1.47155,1.4716,1.4714,1.4715,148600000.0
2009-04-29 07:37:00,1.4715,1.4715,1.47105,1.47105,232000000.0
2009-04-29 07:38:00,1.47115,1.47135,1.47095,1.47125,274200000.0
2009-04-29 07:39:00,1.47125,1.4713,1.47095,1.471,157200000.0
2009-04-29 07:40:00,1.47095,1.47095,1.4702,1.47075,367800004.0
2009-04-29 07:41:00,1.4708,1.47125,1.4706,1.471,516399999.0
2009-04-29 07:42:00,1.471,1.471,1.47045,1.4705,316200000.0
2009-04-29 07:43:00,1.47045,1.47075,1.4704,1.4705,152700000.0
2009-04-29 07:44:00,1.4704,1.4706,1.47035,1.47055,179200000.0
2009-04-29 07:45:00,1.47055,1.4707,1.4705,1.4705,92800000.0
2009-04-29 07:46:00,1.4705,1.47085,1.4704,1.4705,164400000.0
2009-04-29 07:47:00,1.47045,1.47075,1.4704,1.47075,123800000.0
2009-04-29 07:48:00,1.4708,1.4714,1.4708,1.4713,447000000.0
2009-04-29 07:49:00,1.4711,1.4713,1.471,1.4712,150400000.0
2009-04-29 07:50:00,1.4712,1.47145,1.4712,1.4713,119200000.0
2009-04-29 07:51:00,1.4713,1.4713,1.4709,1.471,74400000.0
2009-04-29 07:52:00,1.471,1.4711,1.471,1.471,70600000.0
2009-04-29 07:53:00,1.471,1.471,1.47085,1.47085,49600000.0
2009-04-29 07:54:00,1.47065,1.47115,1.4702,1.4703,176600000.0
2009-04-29 07:55:00,1.4703,1.4703,1.4698,1.4701,322900000.0
2009-04-29 07:56:00,1.4701,1.4703,1.4701,1.4702,84400000.0
2009-04-29 07:57:00,1.4702,1.4702,1.46995,1.46995,71200000.0
2009-04-29 07:58:00,1.46995,1.4702,1.46995,1.4701,95400000.0
2009-04-29 07:59:00,1.4701,1.4702,1.46995,1.47,257400000.0
2009-04-29 08:00:00,1.4701,1.4701,1.4696,1.4697,217000000.0
2009-04-29 08:01:00,1.4698,1.4705,1.4698,1.4704,371400000.0
2009-04-29 08:02:00,1.47025,1.471,1.47025,1.471,234800000.0
2009-04-29 08:03:00,1.471,1.47105,1.47065,1.471,152200000.0
2009-04-29 08:04:00,1.47105,1.4716,1.4707,1.47085,395600000.0
2009-04-29 08:05:00,1.47095,1.47135,1.47075,1.4711,191400000.0
2009-04-29 08:06:00,1.47105,1.47115,1.47105,1.4711,215799998.0
2009-04-29 08:07:00,1.4711,1.4711,1.4707,1.4709,241000000.0
2009-04-29 08:08:00,1.47085,1.471,1.47075,1.47075,125000000.0
2009-04-29 08:09:00,1.47075,1.47075,1.4707,1.4707,147800000.0
2009-04-29 08:10:00,1.4707,1.47085,1.47055,1.4707,257200000.0
2009-04-29 08:11:00,1.47075,1.47075,1.46975,1.4701,416800000.0
2009-04-29 08:12:00,1.4701,1.47035,1.4701,1.47035,113600000.0
2009-04-29 08:13:00,1.4704,1.4707,1.4704,1.47065,191200000.0
2009-04-29 08:14:00,1.47075,1.47075,1.46975,1.4699,443000002.0
2009-04-29 08:15:00,1.46995,1.4707,1.4698,1.4707,416600003.0
2009-04-29 08:16:00,1.4707,1.4711,1.47065,1.471,163900000.0
2009-04-29 08:17:00,1.47095,1.4713,1.47095,1.4713,135200000.0
2009-04-29 08:18:00,1.47115,1.47145,1.47105,1.4714,111800000.0
2009-04-29 08:19:00,1.47135,1.4715,1.471,1.4714,169600000.0
2009-04-29 08:20:00,1.4714,1.4714,1.4711,1.47125,41800000.0
2009-04-29 08:21:00,1.4716,1.4723,1.4716,1.47185,189800000.0
2009-04-29 08:22:00,1.47185,1.47225,1.47175,1.47205,272400000.0
2009-04-29 08:23:00,1.47225,1.47235,1.4718,1.4721,472700000.0
2009-04-29 08:24:00,1.472,1.472,1.47155,1.4716,277600000.0
2009-04-29 08:25:00,1.47165,1.472,1.47155,1.47195,66800000.0
2009-04-29 08:26:00,1.472,1.472,1.47145,1.47145,263399999.0
2009-04-29 08:27:00,1.47145,1.4719,1.47145,1.47155,340599998.0
2009-04-29 08:28:00,1.47155,1.47155,1.47125,1.4713,235800000.0
2009-04-29 08:29:00,1.4713,1.4713,1.47105,1.47105,222200000.0
2009-04-29 08:30:00,1.4711,1.4716,1.47085,1.47125,260500000.0
2009-04-29 08:31:00,1.47125,1.47125,1.4705,1.47055,313800000.0
2009-04-29 08:32:00,1.47055,1.4707,1.4705,1.4706,197600000.0
2009-04-29 08:33:00,1.4706,1.4708,1.4706,1.4707,204400000.0
2009-04-29 08:34:00,1.4707,1.4709,1.46995,1.47015,387599999.0
2009-04-29 08:35:00,1.47015,1.4708,1.47005,1.47055,293000000.0
2009-04-29 08:36:00,1.47055,1.47175,1.4703,1.4717,239200000.0
2009-04-29 08:37:00,1.4716,1.47175,1.47135,1.47155,314000000.0
2009-04-29 08:38:00,1.4716,1.4716,1.47095,1.47155,253500000.0
2009-04-29 08:39:00,1.47155,1.472,1.4713,1.47165,355000000.0
2009-04-29 08:40:00,1.47165,1.47215,1.47165,1.47195,166000000.0
2009-04-29 08:41:00,1.47195,1.47205,1.4716,1.4716,285800000.0
2009-04-29 08:42:00,1.4716,1.4717,1.4716,1.4716,175000000.0
2009-04-29 08:43:00,1.47165,1.4721,1.4716,1.4717,141600000.0
2009-04-29 08:44:00,1.47165,1.4718,1.47135,1.47135,245600000.0
2009-04-29 08:45:00,1.4714,1.4714,1.47105,1.47105,132400000.0
2009-04-29 08:46:00,1.4712,1.4713,1.471,1.4712,157400000.0
2009-04-29 08:47:00,1.4712,1.4712,1.471,1.471,95400000.0
2009-04-29 08:48:00,1.4712,1.4713,1.4712,1.4713,26400000.0
2009-04-29 08:49:00,1.4713,1.4718,1.4713,1.4718,44000000.0
2009-04-29 08:50:00,1.4718,1.4722,1.47175,1.47215,139000000.0
2009-04-29 08:51:00,1.4721,1.47265,1.47175,1.4719,409400000.0
2009-04-29 08:52:00,1.47185,1.47195,1.4707,1.4707,402400000.0
2009-04-29 08:53:00,1.47085,1.4711,1.4707,1.4709,261600000.0
2009-04-29 08:54:00,1.47095,1.4712,1.47035,1.4704,615900000.0
2009-04-29 08:55:00,1.4703,1.4706,1.4702,1.47035,326400000.0
2009-04-29 08:56:00,1.4704,1.47075,1.4703,1.4706,286000000.0
2009-04-29 08:57:00,1.4706,1.4713,1.4705,1.4709,375400000.0
2009-04-29 08:58:00,1.4709,1.4712,1.47075,1.47075,281200000.0
2009-04-29 08:59:00,1.4708,1.4709,1.4706,1.47065,324600000.0
2009-04-29 09:00:00,1.47065,1.4707,1.46915,1.4694,532800000.0
2009-04-29 09:01:00,1.4694,1.47005,1.4693,1.47005,559300000.0
2009-04-29 09:02:00,1.47005,1.47045,1.4697,1.4699,490800000.0
2009-04-29 09:03:00,1.4699,1.47055,1.4698,1.4703,394000000.0
2009-04-29 09:04:00,1.4703,1.4708,1.4698,1.47,524400000.0
2009-04-29 09:05:00,1.46995,1.47005,1.46965,1.46985,413400000.0
2009-04-29 09:06:00,1.4699,1.4701,1.46985,1.47,354200000.0
2009-04-29 09:07:00,1.47,1.47,1.469,1.4695,680600002.0
2009-04-29 09:08:00,1.46955,1.4698,1.4694,1.4694,550200000.0
2009-04-29 09:09:00,1.4694,1.4696,1.46935,1.4695,754200008.0
2009-04-29 09:10:00,1.4695,1.4696,1.4694,1.4694,219400000.0
2009-04-29 09:11:00,1.4694,1.4694,1.469,1.4693,573400000.0
2009-04-29 09:12:00,1.4693,1.4696,1.4692,1.46935,604000000.0
2009-04-29 09:13:00,1.4694,1.4697,1.46925,1.4696,599800000.0
2009-04-29 09:14:00,1.4697,1.4701,1.4695,1.4697,448000000.0
2009-04-29 09:15:00,1.46975,1.46975,1.46925,1.4697,392200000.0
2009-04-29 09:16:00,1.46975,1.4698,1.46955,1.4697,144200000.0
2009-04-29 09:17:00,1.4697,1.46975,1.46935,1.4696,119400000.0
2009-04-29 09:18:00,1.46955,1.47,1.46955,1.4699,182000000.0
2009-04-29 09:19:00,1.46995,1.47025,1.46995,1.4701,143800000.0
2009-04-29 09:20:00,1.47005,1.4701,1.46935,1.46935,237800000.0
2009-04-29 09:21:00,1.46935,1.47035,1.46895,1.47015,649900000.0
2009-04-29 09:22:00,1.47015,1.4704,1.47005,1.47025,414799999.0
2009-04-29 09:23:00,1.47025,1.4703,1.4697,1.4702,654600000.0
2009-04-29 09:24:00,1.47025,1.47025,1.47005,1.4701,178200000.0
2009-04-29 09:25:00,1.47005,1.4702,1.46995,1.4701,465100000.0
2009-04-29 09:26:00,1.4701,1.47025,1.47005,1.47025,181000000.0
2009-04-29 09:27:00,1.4703,1.4703,1.47,1.4702,50800000.0
2009-04-29 09:28:00,1.4702,1.4705,1.4701,1.4702,124200000.0
2009-04-29 09:29:00,1.4703,1.47055,1.4702,1.4704,141000000.0
2009-04-29 09:30:00,1.4704,1.4708,1.4703,1.4708,111800000.0
2009-04-29 09:31:00,1.4708,1.4711,1.4707,1.47105,461200001.0
2009-04-29 09:32:00,1.47105,1.4716,1.471,1.4716,134800000.0
2009-04-29 09:33:00,1.4716,1.47225,1.4716,1.47175,363600000.0
2009-04-29 09:34:00,1.4717,1.4718,1.4714,1.4717,256400000.0
2009-04-29 09:35:00,1.4717,1.47175,1.4714,1.4714,85000000.0
2009-04-29 09:36:00,1.4714,1.4717,1.4713,1.47165,164600000.0
2009-04-29 09:37:00,1.4717,1.47215,1.4717,1.47185,386400000.0
2009-04-29 09:38:00,1.4718,1.4719,1.4714,1.4714,457999999.0
2009-04-29 09:39:00,1.4714,1.47205,1.47125,1.4718,648999999.0
2009-04-29 09:40:00,1.4718,1.47215,1.4715,1.4718,732599999.0
2009-04-29 09:41:00,1.4719,1.47205,1.4715,1.4715,555200000.0
2009-04-29 09:42:00,1.4714,1.47145,1.4709,1.47095,807400002.0
2009-04-29 09:43:00,1.471,1.471,1.4702,1.47025,524799998.0
2009-04-29 09:44:00,1.4702,1.4703,1.47,1.47,500600000.0
2009-04-29 09:45:00,1.46995,1.47025,1.4698,1.4702,260400000.0
2009-04-29 09:46:00,1.47015,1.4704,1.47,1.4702,461600000.0
2009-04-29 09:47:00,1.4702,1.47075,1.4701,1.47075,374100000.0
2009-04-29 09:48:00,1.47075,1.47145,1.4707,1.47075,609400000.0
2009-04-29 09:49:00,1.47085,1.47085,1.4705,1.47085,277800000.0
2009-04-29 09:50:00,1.4709,1.4713,1.47075,1.47125,418600000.0
2009-04-29 09:51:00,1.4713,1.4713,1.4707,1.47085,404400000.0
2009-04-29 09:52:00,1.47085,1.4712,1.4708,1.4709,466800000.0
2009-04-29 09:53:00,1.471,1.4712,1.47095,1.4711,401800001.0
2009-04-29 09:54:00,1.47105,1.47115,1.4709,1.4711,132400000.0
2009-04-29 09:55:00,1.47105,1.47155,1.47095,1.47155,294400000.0
2009-04-29 09:56:00,1.4716,1.4721,1.4716,1.47195,483000000.0
2009-04-29 09:57:00,1.4719,1.472,1.4713,1.47145,399200000.0
2009-04-29 09:58:00,1.47135,1.4718,1.47135,1.4715,234000000.0
2009-04-29 09:59:00,1.4715,1.47205,1.4714,1.4718,258600000.0
2009-04-29 10:00:00,1.4718,1.4726,1.47175,1.4726,322800000.0
2009-04-29 10:01:00,1.4726,1.4729,1.47225,1.47235,311600000.0
2009-04-29 10:02:00,1.47235,1.4736,1.47225,1.47345,392200000.0
2009-04-29 10:03:00,1.47335,1.4734,1.4727,1.47325,615700000.0
2009-04-29 10:04:00,1.47325,1.47325,1.47275,1.47285,610400002.0
2009-04-29 10:05:00,1.473,1.47305,1.4725,1.4729,263500000.0
2009-04-29 10:06:00,1.47285,1.473,1.4724,1.4726,604600000.0
2009-04-29 10:07:00,1.47265,1.4729,1.4723,1.4728,277800000.0
2009-04-29 10:08:00,1.47265,1.47275,1.4724,1.4724,260200000.0
2009-04-29 10:09:00,1.4726,1.4728,1.4723,1.4728,189200000.0
2009-04-29 10:10:00,1.4728,1.4734,1.4725,1.4732,372000000.0
2009-04-29 10:11:00,1.4732,1.47325,1.47235,1.47235,414200000.0
2009-04-29 10:12:00,1.47235,1.47255,1.47175,1.472,761800002.0
2009-04-29 10:13:00,1.472,1.4723,1.47185,1.4723,432000000.0
2009-04-29 10:14:00,1.47235,1.47255,1.4722,1.4724,183200000.0
2009-04-29 10:15:00,1.47245,1.47245,1.47215,1.47215,220000001.0
2009-04-29 10:16:00,1.4722,1.4723,1.472,1.472,248900000.0
2009-04-29 10:17:00,1.47205,1.4725,1.4719,1.4725,759399996.0
2009-04-29 10:18:00,1.4725,1.473,1.47185,1.4726,774999998.0
2009-04-29 10:19:00,1.47265,1.4728,1.47225,1.47225,518800000.0
2009-04-29 10:20:00,1.4724,1.47265,1.4722,1.4724,668500002.0
2009-04-29 10:21:00,1.47235,1.47265,1.47215,1.47235,350300000.0
2009-04-29 10:22:00,1.47235,1.47245,1.47195,1.4722,264900000.0
2009-04-29 10:23:00,1.4722,1.47225,1.47185,1.47205,426200001.0
2009-04-29 10:24:00,1.4722,1.47225,1.47165,1.47165,638000008.0
2009-04-29 10:25:00,1.4717,1.4718,1.4716,1.4717,467199999.0
2009-04-29 10:26:00,1.4717,1.47265,1.4717,1.47225,499500000.0
2009-04-29 10:27:00,1.47225,1.47235,1.4718,1.4718,408900000.0
2009-04-29 10:28:00,1.4718,1.4718,1.47125,1.47125,455599995.0
2009-04-29 10:29:00,1.4713,1.4713,1.47095,1.4711,543800001.0
2009-04-29 10:30:00,1.4711,1.4714,1.4709,1.4709,612600002.0
2009-04-29 10:31:00,1.4709,1.4711,1.4709,1.4711,490200000.0
2009-04-29 10:32:00,1.4711,1.47125,1.47095,1.47125,597800007.0
2009-04-29 10:33:00,1.47125,1.4713,1.47095,1.47095,492200004.0
2009-04-29 10:34:00,1.47105,1.4711,1.47095,1.47095,383799998.0
2009-04-29 10:35:00,1.471,1.47155,1.47095,1.4715,379799999.0
2009-04-29 10:36:00,1.4715,1.4719,1.4714,1.47175,472999999.0
2009-04-29 10:37:00,1.4718,1.47215,1.4717,1.472,471999999.0
2009-04-29 10:38:00,1.472,1.47225,1.4719,1.4722,315000000.0
2009-04-29 10:39:00,1.4722,1.4722,1.47155,1.4717,248000000.0
2009-04-29 10:40:00,1.4717,1.4722,1.4717,1.47185,123200000.0
2009-04-29 10:41:00,1.4719,1.47235,1.4719,1.47215,351000000.0
2009-04-29 10:42:00,1.47215,1.4722,1.4721,1.4721,51200000.0
2009-04-29 10:43:00,1.47215,1.47225,1.4721,1.47215,125600000.0
2009-04-29 10:44:00,1.47215,1.47305,1.4721,1.47295,435000000.0
2009-04-29 10:45:00,1.473,1.4735,1.4729,1.473,709400000.0
2009-04-29 10:46:00,1.47305,1.47325,1.4727,1.47295,752399999.0
2009-04-29 10:47:00,1.47295,1.4732,1.47195,1.47265,779399998.0
2009-04-29 10:48:00,1.47265,1.47275,1.47185,1.47245,283300000.0
2009-04-29 10:49:00,1.4727,1.47325,1.4726,1.47315,291100000.0
2009-04-29 10:50:00,1.4733,1.4733,1.47235,1.4729,461100000.0
2009-04-29 10:51:00,1.4729,1.47325,1.4726,1.4732,487200000.0
2009-04-29 10:52:00,1.47325,1.47325,1.47235,1.47265,287100000.0
2009-04-29 10:53:00,1.4727,1.4734,1.47255,1.4732,608400000.0
2009-04-29 10:54:00,1.47315,1.4732,1.4726,1.4732,657000000.0
2009-04-29 10:55:00,1.4732,1.4735,1.473,1.47305,392000000.0
2009-04-29 10:56:00,1.47285,1.4735,1.47275,1.47305,438400000.0
2009-04-29 10:57:00,1.4731,1.474,1.47305,1.47375,588799999.0
2009-04-29 10:58:00,1.4737,1.47435,1.4735,1.47375,541000000.0
2009-04-29 10:59:00,1.47375,1.4742,1.47345,1.4742,352000000.0
2009-04-29 11:00:00,1.4742,1.47435,1.4736,1.47425,590699998.0
2009-04-29 11:01:00,1.4742,1.4747,1.474,1.4746,480400000.0
2009-04-29 11:02:00,1.47465,1.4748,1.47385,1.47405,667400002.0
2009-04-29 11:03:00,1.47405,1.47435,1.47405,1.47435,39800000.0
2009-04-29 11:04:00,1.4746,1.4746,1.4743,1.4744,64200000.0
2009-04-29 11:05:00,1.4744,1.4747,1.47415,1.47465,392200000.0
2009-04-29 11:06:00,1.47465,1.4747,1.4745,1.4746,326000000.0
2009-04-29 11:07:00,1.4745,1.4746,1.4742,1.4743,444999999.0
2009-04-29 11:08:00,1.4743,1.47435,1.4739,1.4742,925399998.0
2009-04-29 11:09:00,1.4742,1.4742,1.47375,1.4738,266800000.0
2009-04-29 11:10:00,1.4738,1.47385,1.47345,1.47365,942299999.0
2009-04-29 11:11:00,1.47365,1.4737,1.47345,1.4736,501999996.0
2009-04-29 11:12:00,1.4736,1.4741,1.47355,1.47385,530900000.0
2009-04-29 11:13:00,1.47385,1.474,1.4737,1.47385,297600000.0
2009-04-29 11:14:00,1.47385,1.4744,1.4738,1.4743,201400000.0
2009-04-29 11:15:00,1.4743,1.47465,1.4742,1.4745,556200000.0
2009-04-29 11:16:00,1.47455,1.4765,1.47435,1.47615,716500002.0
2009-04-29 11:17:00,1.4761,1.4767,1.4758,1.47655,585100000.0
2009-04-29 11:18:00,1.4765,1.4768,1.4758,1.4758,536500000.0
2009-04-29 11:19:00,1.4759,1.4765,1.4759,1.47595,439100004.0
2009-04-29 11:20:00,1.47595,1.4765,1.47585,1.4763,801399999.0
2009-04-29 11:21:00,1.47625,1.47695,1.47615,1.4768,611600000.0
2009-04-29 11:22:00,1.4768,1.4769,1.47625,1.4765,681000001.0
2009-04-29 11:23:00,1.4765,1.4765,1.4758,1.47625,538999998.0
2009-04-29 11:24:00,1.4761,1.4761,1.4758,1.47595,303400001.0
2009-04-29 11:25:00,1.47595,1.476,1.47515,1.4752,360800000.0
2009-04-29 11:26:00,1.47555,1.4757,1.47505,1.4754,671400000.0
2009-04-29 11:27:00,1.4754,1.4756,1.4751,1.4751,471199998.0
2009-04-29 11:28:00,1.4751,1.47595,1.4751,1.47595,540800001.0
2009-04-29 11:29:00,1.47595,1.477,1.47595,1.47685,777100001.0
2009-04-29 11:30:00,1.47685,1.47685,1.47625,1.47635,390200000.0
2009-04-29 11:31:00,1.47635,1.4764,1.4762,1.47635,391000000.0
2009-04-29 11:32:00,1.4764,1.4764,1.47575,1.4758,386999998.0
2009-04-29 11:33:00,1.47585,1.476,1.47575,1.47575,177400000.0
2009-04-29 11:34:00,1.4758,1.47615,1.47575,1.476,323200000.0
2009-04-29 11:35:00,1.476,1.476,1.4757,1.47585,163400000.0
2009-04-29 11:36:00,1.47585,1.4763,1.47585,1.47615,330400000.0
2009-04-29 11:37:00,1.47615,1.4762,1.47575,1.4758,315000000.0
2009-04-29 11:38:00,1.4758,1.4762,1.4758,1.476,332000000.0
2009-04-29 11:39:00,1.47605,1.47605,1.4755,1.4758,431400000.0
2009-04-29 11:40:00,1.4758,1.4758,1.4756,1.47575,599099997.0
2009-04-29 11:41:00,1.4757,1.4761,1.4756,1.4759,841799998.0
2009-04-29 11:42:00,1.4759,1.4761,1.4758,1.4759,523199999.0
2009-04-29 11:43:00,1.47595,1.4765,1.4759,1.4765,703200002.0
2009-04-29 11:44:00,1.4765,1.4766,1.4762,1.47625,473600001.0
2009-04-29 11:45:00,1.47625,1.4766,1.4762,1.4766,408300000.0
2009-04-29 11:46:00,1.4766,1.477,1.4766,1.4768,499400003.0
2009-04-29 11:47:00,1.4768,1.477,1.47675,1.47695,328600000.0
2009-04-29 11:48:00,1.47685,1.4787,1.47685,1.4783,654899999.0
2009-04-29 11:49:00,1.47835,1.4786,1.47765,1.4785,608600001.0
2009-04-29 11:50:00,1.4786,1.4793,1.47845,1.47915,609400000.0
2009-04-29 11:51:00,1.4792,1.47945,1.479,1.479,775000003.0
2009-04-29 11:52:00,1.4791,1.47915,1.47815,1.47835,821800000.0
2009-04-29 11:53:00,1.47835,1.479,1.4783,1.4785,435499997.0
2009-04-29 11:54:00,1.47845,1.479,1.4779,1.4781,794399998.0
2009-04-29 11:55:00,1.4781,1.4786,1.4781,1.47835,791700001.0
2009-04-29 11:56:00,1.47825,1.47855,1.47795,1.47855,906599998.0
2009-04-29 11:57:00,1.4786,1.47865,1.47825,1.47825,305400000.0
2009-04-29 11:58:00,1.4783,1.4784,1.4779,1.478,591100000.0
2009-04-29 11:59:00,1.4779,1.4783,1.4778,1.4782,409400000.0
2009-04-29 12:00:00,1.478,1.4783,1.4779,1.47825,185800000.0
2009-04-29 12:01:00,1.47825,1.4783,1.4779,1.478,343600001.0
2009-04-29 12:02:00,1.478,1.4782,1.47795,1.4782,433400001.0
2009-04-29 12:03:00,1.4782,1.4783,1.4781,1.4781,248200000.0
2009-04-29 12:04:00,1.4781,1.4782,1.4779,1.4779,190999998.0
2009-04-29 12:05:00,1.478,1.478,1.47765,1.4777,357200000.0
2009-04-29 12:06:00,1.4777,1.4777,1.47735,1.4774,313599993.0
2009-04-29 12:07:00,1.4774,1.4774,1.47695,1.4771,331400000.0
2009-04-29 12:08:00,1.4771,1.47715,1.47695,1.477,227600001.0
2009-04-29 12:09:00,1.47695,1.477,1.4765,1.47665,390200002.0
2009-04-29 12:10:00,1.4767,1.47695,1.47655,1.47665,491000001.0
2009-04-29 12:11:00,1.4766,1.4767,1.4764,1.4765,190600000.0
2009-04-29 12:12:00,1.4765,1.4765,1.476,1.47615,311199995.0
2009-04-29 12:13:00,1.4761,1.47675,1.4761,1.4767,80800000.0
2009-04-29 12:14:00,1.4767,1.4767,1.4765,1.4765,111599999.0
2009-04-29 12:15:00,1.4765,1.4767,1.476,1.47635,299000000.0
2009-04-29 12:16:00,1.4763,1.4765,1.4757,1.47575,497099999.0
2009-04-29 12:17:00,1.47575,1.47585,1.4755,1.47555,385200000.0
2009-04-29 12:18:00,1.4755,1.4762,1.4755,1.47585,363000000.0
2009-04-29 12:19:00,1.476,1.4761,1.4758,1.4758,269000000.0
2009-04-29 12:20:00,1.4758,1.4761,1.4758,1.476,233200000.0
2009-04-29 12:21:00,1.476,1.4763,1.47595,1.4762,50900000.0
2009-04-29 12:22:00,1.4762,1.4764,1.4762,1.4764,137000000.0
2009-04-29 12:23:00,1.47635,1.47655,1.47635,1.47655,75000000.0
2009-04-29 12:24:00,1.47665,1.47715,1.47665,1.47695,70800000.0
2009-04-29 12:25:00,1.477,1.4777,1.47695,1.47755,541599999.0
2009-04-29 12:26:00,1.47755,1.47755,1.4762,1.47625,434800001.0
2009-04-29 12:27:00,1.47625,1.47645,1.47625,1.4764,312800000.0
2009-04-29 12:28:00,1.4764,1.47685,1.47635,1.4765,442100000.0
2009-04-29 12:29:00,1.4765,1.4766,1.476,1.4761,334599999.0
2009-04-29 12:30:00,1.4761,1.4762,1.47595,1.47605,431599999.0
2009-04-29 12:31:00,1.47605,1.47635,1.47595,1.47635,359800000.0
2009-04-29 12:32:00,1.47635,1.47645,1.4763,1.47645,418799999.0
2009-04-29 12:33:00,1.47645,1.47705,1.47645,1.4767,410900000.0
2009-04-29 12:34:00,1.47665,1.477,1.4765,1.47685,588199997.0
2009-04-29 12:35:00,1.4769,1.4769,1.47655,1.4766,527400000.0
2009-04-29 12:36:00,1.47665,1.47705,1.47665,1.477,183400000.0
2009-04-29 12:37:00,1.47695,1.47695,1.47605,1.47625,523800000.0
2009-04-29 12:38:00,1.47615,1.4762,1.47565,1.47575,251400000.0
2009-04-29 12:39:00,1.4759,1.47635,1.4759,1.4761,333800000.0
2009-04-29 12:40:00,1.4761,1.47615,1.4758,1.4758,352799997.0
2009-04-29 12:41:00,1.47575,1.4768,1.47575,1.4768,410399999.0
2009-04-29 12:42:00,1.4768,1.47685,1.4767,1.47685,225999999.0
2009-04-29 12:43:00,1.47685,1.4771,1.47675,1.4771,436400001.0
2009-04-29 12:44:00,1.47715,1.4772,1.4766,1.47665,699200007.0
2009-04-29 12:45:00,1.4767,1.4769,1.47665,1.47675,229200000.0
2009-04-29 12:46:00,1.4768,1.47705,1.47675,1.477,116000000.0
2009-04-29 12:47:00,1.47705,1.4772,1.47705,1.4771,279399998.0
2009-04-29 12:48:00,1.4771,1.4772,1.47685,1.47695,410600002.0
2009-04-29 12:49:00,1.4769,1.47725,1.4767,1.47695,524600002.0
2009-04-29 12:50:00,1.47695,1.47705,1.47695,1.47705,84800000.0
2009-04-29 12:51:00,1.477,1.47745,1.47695,1.47735,87800000.0
2009-04-29 12:52:00,1.4775,1.4781,1.4775,1.47795,381800000.0
2009-04-29 12:53:00,1.4779,1.4779,1.47765,1.47785,346400001.0
2009-04-29 12:54:00,1.4778,1.4778,1.4774,1.4776,583200001.0
2009-04-29 12:55:00,1.4776,1.4777,1.47745,1.4775,507800004.0
2009-04-29 12:56:00,1.47755,1.4777,1.47755,1.47755,577400003.0
2009-04-29 12:57:00,1.47765,1.47785,1.47725,1.4773,1380199998.0
2009-04-29 12:58:00,1.4773,1.4774,1.47695,1.47705,512800000.0
2009-04-29 12:59:00,1.477,1.4774,1.477,1.4772,350000000.0
2009-04-29 13:00:00,1.4772,1.47725,1.477,1.477,264000000.0
2009-04-29 13:01:00,1.47705,1.4775,1.47705,1.4772,300400000.0
2009-04-29 13:02:00,1.4772,1.47745,1.47715,1.4774,238000000.0
2009-04-29 13:03:00,1.4774,1.4776,1.47715,1.4774,493000000.0
2009-04-29 13:04:00,1.4774,1.47755,1.4773,1.47735,520900000.0
2009-04-29 13:05:00,1.4773,1.4774,1.477,1.4773,359600000.0
2009-04-29 13:06:00,1.4773,1.47735,1.477,1.4771,217400000.0
2009-04-29 13:07:00,1.47705,1.47715,1.47675,1.47675,326000000.0
2009-04-29 13:08:00,1.47675,1.4768,1.47665,1.4767,274200000.0
2009-04-29 13:09:00,1.4767,1.4769,1.47645,1.4767,542900000.0
2009-04-29 13:10:00,1.4767,1.47675,1.47665,1.47665,334000003.0
2009-04-29 13:11:00,1.4767,1.4773,1.47665,1.47715,704800000.0
2009-04-29 13:12:00,1.4772,1.4772,1.4769,1.4769,448999999.0
2009-04-29 13:13:00,1.477,1.477,1.47625,1.4763,660999999.0
2009-04-29 13:14:00,1.4763,1.4767,1.4763,1.4765,370799999.0
2009-04-29 13:15:00,1.4765,1.47665,1.4764,1.4764,445900001.0
2009-04-29 13:16:00,1.4764,1.4769,1.4764,1.4769,603600000.0
2009-04-29 13:17:00,1.4769,1.4769,1.4765,1.4769,326200000.0
2009-04-29 13:18:00,1.477,1.47765,1.4768,1.47765,604599999.0
2009-04-29 13:19:00,1.4778,1.4782,1.47745,1.4775,848399996.0
2009-04-29 13:20:00,1.4775,1.4776,1.4773,1.4776,292800000.0
2009-04-29 13:21:00,1.47765,1.47775,1.4774,1.4777,406400001.0
2009-04-29 13:22:00,1.4777,1.47805,1.47755,1.4777,462000000.0
2009-04-29 13:23:00,1.47765,1.4779,1.47755,1.4779,254000000.0
2009-04-29 13:24:00,1.4779,1.4783,1.4778,1.47815,569200001.0
2009-04-29 13:25:00,1.47815,1.4786,1.4781,1.4786,488200000.0
2009-04-29 13:26:00,1.47855,1.4786,1.47845,1.47845,102800000.0
2009-04-29 13:27:00,1.47845,1.47845,1.47765,1.4779,336800000.0
2009-04-29 13:28:00,1.47785,1.4786,1.4777,1.4786,514000000.0
2009-04-29 13:29:00,1.4786,1.4786,1.47845,1.4785,226400000.0
2009-04-29 13:30:00,1.4785,1.47865,1.4783,1.47855,377600001.0
2009-04-29 13:31:00,1.4785,1.4786,1.4785,1.4786,273400000.0
2009-04-29 13:32:00,1.4786,1.47865,1.4785,1.47855,181400001.0
2009-04-29 13:33:00,1.47855,1.47865,1.4785,1.4786,204000000.0
2009-04-29 13:34:00,1.47865,1.47865,1.47835,1.4784,693000002.0
2009-04-29 13:35:00,1.47835,1.4784,1.47805,1.4782,318200000.0
2009-04-29 13:36:00,1.4782,1.4782,1.4778,1.4778,639800004.0
2009-04-29 13:37:00,1.4778,1.4779,1.4778,1.4778,328800003.0
2009-04-29 13:38:00,1.4778,1.4783,1.4778,1.47825,755000001.0
2009-04-29 13:39:00,1.47825,1.4784,1.47785,1.478,335800000.0
2009-04-29 13:40:00,1.47805,1.47815,1.478,1.4781,401399999.0
2009-04-29 13:41:00,1.47825,1.47835,1.47785,1.4781,580700000.0
2009-04-29 13:42:00,1.47805,1.47855,1.478,1.47855,306000000.0
2009-04-29 13:43:00,1.47855,1.47865,1.47815,1.4785,635000002.0
2009-04-29 13:44:00,1.4785,1.47885,1.4781,1.47845,636600000.0
2009-04-29 13:45:00,1.47845,1.4786,1.47785,1.47785,714200001.0
2009-04-29 13:46:00,1.47785,1.47815,1.47755,1.4781,533800000.0
2009-04-29 13:47:00,1.4781,1.4781,1.4773,1.4775,248300000.0
2009-04-29 13:48:00,1.4775,1.4776,1.47725,1.4775,245500000.0
2009-04-29 13:49:00,1.47735,1.4778,1.47735,1.4776,556000000.0
2009-04-29 13:50:00,1.4777,1.4778,1.47725,1.4773,664899999.0
2009-04-29 13:51:00,1.47725,1.4778,1.47725,1.4773,329999999.0
2009-04-29 13:52:00,1.4773,1.47755,1.4772,1.4772,684800000.0
2009-04-29 13:53:00,1.4772,1.4773,1.47645,1.47645,526800000.0
2009-04-29 13:54:00,1.4765,1.477,1.4764,1.4767,897399999.0
2009-04-29 13:55:00,1.47675,1.4771,1.47655,1.4768,348600000.0
2009-04-29 13:56:00,1.4768,1.477,1.47655,1.47695,527200000.0
2009-04-29 13:57:00,1.47715,1.4778,1.47715,1.47745,307300000.0
2009-04-29 13:58:00,1.4774,1.4775,1.47655,1.47665,671400000.0
2009-04-29 13:59:00,1.47665,1.47675,1.4762,1.4762,899999999.0
2009-04-29 14:00:00,1.4762,1.47655,1.476,1.47605,560000000.0
2009-04-29 14:01:00,1.47605,1.47615,1.47495,1.4751,588600000.0
2009-04-29 14:02:00,1.47505,1.4755,1.475,1.4752,810199999.0
2009-04-29 14:03:00,1.4752,1.4753,1.47475,1.4751,491000001.0
2009-04-29 14:04:00,1.47495,1.4751,1.47475,1.47485,737000000.0
2009-04-29 14:05:00,1.475,1.4751,1.4748,1.47485,847600002.0
2009-04-29 14:06:00,1.47485,1.47495,1.47485,1.4749,461000000.0
2009-04-29 14:07:00,1.4749,1.475,1.4746,1.4747,738600000.0
2009-04-29 14:08:00,1.4748,1.47565,1.4748,1.4754,928999999.0
2009-04-29 14:09:00,1.4755,1.4763,1.4754,1.47555,662300000.0
2009-04-29 14:10:00,1.4756,1.47565,1.47545,1.47545,516999999.0
2009-04-29 14:11:00,1.47545,1.47595,1.47545,1.47565,561899998.0
2009-04-29 14:12:00,1.47565,1.4759,1.47555,1.4758,555800001.0
2009-04-29 14:13:00,1.4759,1.476,1.4753,1.4754,569200000.0
2009-04-29 14:14:00,1.4754,1.4758,1.47515,1.4758,743199999.0
2009-04-29 14:15:00,1.4758,1.4762,1.4758,1.476,743599999.0
2009-04-29 14:16:00,1.47605,1.47615,1.4756,1.4758,648800000.0
2009-04-29 14:17:00,1.4758,1.4759,1.4755,1.4755,814799999.0
2009-04-29 14:18:00,1.4755,1.47565,1.4752,1.47525,803000000.0
2009-04-29 14:19:00,1.4753,1.4753,1.47405,1.4741,553200000.0
2009-04-29 14:20:00,1.4741,1.4745,1.47375,1.4744,724800002.0
2009-04-29 14:21:00,1.4744,1.47445,1.4741,1.4742,891999996.0
2009-04-29 14:22:00,1.4742,1.4747,1.474,1.4747,548500000.0
2009-04-29 14:23:00,1.4747,1.4749,1.4744,1.4746,541600000.0
2009-04-29 14:24:00,1.4746,1.47465,1.4739,1.47425,658700001.0
2009-04-29 14:25:00,1.47415,1.4746,1.47405,1.4742,547200000.0
2009-04-29 14:26:00,1.4743,1.47435,1.47355,1.47405,451600000.0
2009-04-29 14:27:00,1.47405,1.47455,1.47395,1.47455,218900000.0
2009-04-29 14:28:00,1.47445,1.4747,1.47445,1.47455,173600000.0
2009-04-29 14:29:00,1.47455,1.4748,1.47455,1.4748,394400000.0
2009-04-29 14:30:00,1.4748,1.4748,1.47265,1.4738,589299999.0
2009-04-29 14:31:00,1.4738,1.47385,1.4723,1.4724,715900000.0
2009-04-29 14:32:00,1.4724,1.47295,1.472,1.4729,677000000.0
2009-04-29 14:33:00,1.4729,1.4734,1.4728,1.47285,675400000.0
2009-04-29 14:34:00,1.47285,1.4734,1.47285,1.47325,662200001.0
2009-04-29 14:35:00,1.47335,1.4735,1.4729,1.47295,719600003.0
2009-04-29 14:36:00,1.473,1.47305,1.47225,1.4727,978699999.0
2009-04-29 14:37:00,1.47265,1.47295,1.4725,1.47295,642000000.0
2009-04-29 14:38:00,1.47295,1.473,1.47235,1.47275,753200000.0
2009-04-29 14:39:00,1.47305,1.47415,1.47305,1.4741,513600000.0
2009-04-29 14:40:00,1.4741,1.47435,1.47375,1.47375,309400000.0
2009-04-29 14:41:00,1.47375,1.47505,1.47375,1.47465,804800000.0
2009-04-29 14:42:00,1.47465,1.47465,1.47355,1.47445,370600000.0
2009-04-29 14:43:00,1.47445,1.47445,1.4736,1.4738,586000000.0
2009-04-29 14:44:00,1.4738,1.4743,1.47375,1.47375,822399999.0
2009-04-29 14:45:00,1.47375,1.4738,1.4728,1.47285,744000001.0
2009-04-29 14:46:00,1.47285,1.4731,1.47205,1.47205,678400002.0
2009-04-29 14:47:00,1.4721,1.47245,1.472,1.4721,295400000.0
2009-04-29 14:48:00,1.47205,1.47205,1.4706,1.4707,1072199998.0
2009-04-29 14:49:00,1.4707,1.4708,1.47045,1.47045,615399999.0
2009-04-29 14:50:00,1.47045,1.4707,1.47025,1.4707,497600000.0
2009-04-29 14:51:00,1.4707,1.47155,1.4707,1.4714,571200000.0
2009-04-29 14:52:00,1.47135,1.4714,1.47125,1.4713,730200001.0
2009-04-29 14:53:00,1.4713,1.47205,1.4713,1.47205,965600000.0
2009-04-29 14:54:00,1.47205,1.4722,1.4717,1.47205,1033000000.0
2009-04-29 14:55:00,1.4721,1.4723,1.4719,1.4723,1031900003.0
2009-04-29 14:56:00,1.4721,1.4724,1.47195,1.47205,575100000.0
2009-04-29 14:57:00,1.4721,1.4725,1.47195,1.4725,774400000.0
2009-04-29 14:58:00,1.47235,1.4725,1.4716,1.4719,707100000.0
2009-04-29 14:59:00,1.4721,1.4739,1.4721,1.4739,924600000.0
2009-04-29 15:00:00,1.47395,1.47405,1.4729,1.47295,720399998.0
2009-04-29 15:01:00,1.47295,1.473,1.4725,1.4727,865000000.0
2009-04-29 15:02:00,1.4727,1.4727,1.4719,1.472,548200000.0
2009-04-29 15:03:00,1.4719,1.4722,1.47175,1.47185,1261199999.0
2009-04-29 15:04:00,1.47185,1.4725,1.47185,1.4725,395200000.0
2009-04-29 15:05:00,1.47235,1.47295,1.47235,1.4728,229800000.0
2009-04-29 15:06:00,1.4728,1.473,1.4722,1.4723,618799999.0
2009-04-29 15:07:00,1.47225,1.4723,1.47105,1.47105,649600000.0
2009-04-29 15:08:00,1.4711,1.4711,1.4702,1.4706,824600001.0
2009-04-29 15:09:00,1.47055,1.4707,1.47,1.47005,436200001.0
2009-04-29 15:10:00,1.47005,1.47035,1.46975,1.4699,589600000.0
2009-04-29 15:11:00,1.4699,1.4703,1.46975,1.4703,403400000.0
2009-04-29 15:12:00,1.4703,1.4707,1.4702,1.4706,157600000.0
2009-04-29 15:13:00,1.4706,1.47065,1.46995,1.47025,538400000.0
2009-04-29 15:14:00,1.47025,1.47035,1.4696,1.4696,536000000.0
2009-04-29 15:15:00,1.4696,1.4696,1.46855,1.46885,748800000.0
2009-04-29 15:16:00,1.46885,1.46915,1.46865,1.46885,563000000.0
2009-04-29 15:17:00,1.4688,1.46955,1.4688,1.4694,397300001.0
2009-04-29 15:18:00,1.4694,1.4701,1.4694,1.46985,998600000.0
2009-04-29 15:19:00,1.4698,1.47,1.4695,1.4695,727200000.0
2009-04-29 15:20:00,1.4695,1.4696,1.4693,1.4694,247400000.0
2009-04-29 15:21:00,1.46945,1.46995,1.4694,1.4699,477700000.0
2009-04-29 15:22:00,1.4699,1.47015,1.4697,1.47,472199999.0
2009-04-29 15:23:00,1.46995,1.4701,1.4699,1.4699,490800000.0
2009-04-29 15:24:00,1.4699,1.4701,1.46985,1.4701,647200003.0
2009-04-29 15:25:00,1.4701,1.47035,1.46985,1.46985,953500000.0
2009-04-29 15:26:00,1.46985,1.47015,1.4698,1.47,687400001.0
2009-04-29 15:27:00,1.47,1.4705,1.46995,1.4702,475400000.0
2009-04-29 15:28:00,1.4702,1.4707,1.47015,1.4707,714600002.0
2009-04-29 15:29:00,1.4707,1.47085,1.4703,1.4705,793399999.0
2009-04-29 15:30:00,1.47055,1.47055,1.4699,1.47005,825800001.0
2009-04-29 15:31:00,1.4701,1.4703,1.47,1.47015,242000000.0
2009-04-29 15:32:00,1.47015,1.4702,1.46995,1.4702,501600002.0
2009-04-29 15:33:00,1.4701,1.4703,1.47005,1.4701,510200002.0
2009-04-29 15:34:00,1.47015,1.47085,1.47015,1.47075,451399998.0
2009-04-29 15:35:00,1.47065,1.47125,1.47065,1.47125,983400002.0
2009-04-29 15:36:00,1.4713,1.4718,1.4711,1.4718,749600000.0
2009-04-29 15:37:00,1.4718,1.47195,1.4715,1.4715,647509673.0
2009-04-29 15:38:00,1.4715,1.47155,1.47055,1.47075,530200000.0
2009-04-29 15:39:00,1.4708,1.4708,1.4703,1.4705,286200000.0
2009-04-29 15:40:00,1.4705,1.4707,1.47025,1.4706,580200000.0
2009-04-29 15:41:00,1.47065,1.4707,1.47055,1.4707,398900000.0
2009-04-29 15:42:00,1.4707,1.4722,1.4707,1.4721,857999999.0
2009-04-29 15:43:00,1.4721,1.4729,1.4721,1.4728,1102000000.0
2009-04-29 15:44:00,1.47285,1.4733,1.47215,1.47225,1313800001.0
2009-04-29 15:45:00,1.47225,1.47225,1.4718,1.4721,921800000.0
2009-04-29 15:46:00,1.4721,1.4725,1.47185,1.4723,879800000.0
2009-04-29 15:47:00,1.4723,1.4728,1.4723,1.47275,976800000.0
2009-04-29 15:48:00,1.47275,1.47285,1.47255,1.47265,581600000.0
2009-04-29 15:49:00,1.47275,1.4728,1.4724,1.47255,495400002.0
2009-04-29 15:50:00,1.4726,1.4734,1.47255,1.47335,751200002.0
2009-04-29 15:51:00,1.4733,1.4735,1.4728,1.4732,942000000.0
2009-04-29 15:52:00,1.47325,1.47485,1.47305,1.47465,856403224.0
2009-04-29 15:53:00,1.4747,1.4761,1.4747,1.4755,758703224.0
2009-04-29 15:54:00,1.47545,1.4758,1.47525,1.4757,832799999.0
2009-04-29 15:55:00,1.4757,1.47645,1.4755,1.4762,718399999.0
2009-04-29 15:56:00,1.4762,1.4767,1.47585,1.4764,688200000.0
2009-04-29 15:57:00,1.47635,1.47675,1.4762,1.4762,750200000.0
2009-04-29 15:58:00,1.47615,1.4772,1.47615,1.4768,762999999.0
2009-04-29 15:59:00,1.4768,1.4769,1.47645,1.4765,685900000.0
2009-04-29 16:00:00,1.4765,1.4768,1.4761,1.4762,921200000.0
2009-04-29 16:01:00,1.47615,1.47645,1.4761,1.4763,876200000.0
2009-04-29 16:02:00,1.4763,1.4765,1.47585,1.47645,636399999.0
2009-04-29 16:03:00,1.4764,1.4767,1.47635,1.4766,828600001.0
2009-04-29 16:04:00,1.4766,1.4766,1.4758,1.4758,784400000.0
2009-04-29 16:05:00,1.47585,1.4761,1.47575,1.476,501199999.0
2009-04-29 16:06:00,1.476,1.47605,1.4759,1.476,157199999.0
2009-04-29 16:07:00,1.476,1.47645,1.476,1.47615,594999999.0
2009-04-29 16:08:00,1.47615,1.4763,1.4757,1.47585,411000000.0
2009-04-29 16:09:00,1.47585,1.4759,1.4756,1.47585,524400001.0
2009-04-29 16:10:00,1.4757,1.4761,1.4757,1.47605,390200001.0
2009-04-29 16:11:00,1.47605,1.47605,1.4756,1.4759,475600000.0
2009-04-29 16:12:00,1.4759,1.4759,1.4755,1.47575,524400000.0
2009-04-29 16:13:00,1.47575,1.4765,1.47575,1.47635,649000000.0
2009-04-29 16:14:00,1.4764,1.4766,1.4763,1.4765,407800001.0
2009-04-29 16:15:00,1.4765,1.47725,1.47645,1.4768,806800000.0
2009-04-29 16:16:00,1.4768,1.477,1.4766,1.47665,945000001.0
2009-04-29 16:17:00,1.47665,1.47675,1.4764,1.47665,809400000.0
2009-04-29 16:18:00,1.47665,1.47665,1.4762,1.4762,633600000.0
2009-04-29 16:19:00,1.4762,1.4762,1.47535,1.4757,548600000.0
2009-04-29 16:20:00,1.47575,1.4758,1.4756,1.4757,336400000.0
2009-04-29 16:21:00,1.4757,1.4758,1.4754,1.4758,329800000.0
2009-04-29 16:22:00,1.4757,1.476,1.47565,1.476,233800000.0
2009-04-29 16:23:00,1.47564,1.47644,1.47564,1.47635,284400004.0
2009-04-29 16:24:00,1.47655,1.4766,1.4762,1.4764,246400000.0
2009-04-29 16:25:00,1.4764,1.477,1.4763,1.4769,510700001.0
2009-04-29 16:26:00,1.47685,1.4772,1.4767,1.4767,454600000.0
2009-04-29 16:27:00,1.47665,1.47665,1.4761,1.4766,461600000.0
2009-04-29 16:28:00,1.4766,1.47685,1.4765,1.4766,390400000.0
2009-04-29 16:29:00,1.4766,1.4771,1.4766,1.47695,293400001.0
2009-04-29 16:30:00,1.47695,1.477,1.4767,1.477,684500002.0
2009-04-29 16:31:00,1.4771,1.4773,1.477,1.477,458999998.0
2009-04-29 16:32:00,1.4772,1.47745,1.477,1.47735,987599999.0
2009-04-29 16:33:00,1.47735,1.47745,1.47665,1.477,754799999.0
2009-04-29 16:34:00,1.4771,1.4774,1.4769,1.47725,969999998.0
2009-04-29 16:35:00,1.47725,1.4774,1.477,1.47705,783799999.0
2009-04-29 16:36:00,1.4771,1.4774,1.4765,1.4769,827500000.0
2009-04-29 16:37:00,1.47685,1.477,1.4768,1.477,444900000.0
2009-04-29 16:38:00,1.47695,1.4772,1.47685,1.47695,462200001.0
2009-04-29 16:39:00,1.47695,1.47715,1.4766,1.47665,375800000.0
2009-04-29 16:40:00,1.47665,1.4772,1.4766,1.4768,679999998.0
2009-04-29 16:41:00,1.47685,1.4773,1.47685,1.47725,637100000.0
2009-04-29 16:42:00,1.4772,1.4772,1.4766,1.4766,294400001.0
2009-04-29 16:43:00,1.4766,1.4771,1.4766,1.47675,318600000.0
2009-04-29 16:44:00,1.47675,1.4769,1.4762,1.47625,380100002.0
2009-04-29 16:45:00,1.4764,1.4765,1.4762,1.4765,378400000.0
2009-04-29 16:46:00,1.4764,1.4769,1.47635,1.4767,386200000.0
2009-04-29 16:47:00,1.4767,1.47695,1.4767,1.47685,647199996.0
2009-04-29 16:48:00,1.4769,1.4771,1.4768,1.477,676000000.0
2009-04-29 16:49:00,1.477,1.47725,1.4763,1.47725,510199999.0
2009-04-29 16:50:00,1.47725,1.47725,1.4765,1.4766,430600000.0
2009-04-29 16:51:00,1.4766,1.4768,1.4764,1.4764,464399999.0
2009-04-29 16:52:00,1.4764,1.4766,1.4763,1.4766,896999999.0
2009-04-29 16:53:00,1.47655,1.4769,1.47645,1.47655,874599998.0
2009-04-29 16:54:00,1.47655,1.477,1.47635,1.477,924400001.0
2009-04-29 16:55:00,1.477,1.47725,1.47685,1.477,482000000.0
2009-04-29 16:56:00,1.477,1.47755,1.47695,1.4774,805200001.0
2009-04-29 16:57:00,1.4774,1.4778,1.4773,1.4774,671000000.0
2009-04-29 16:58:00,1.4774,1.4774,1.4759,1.4766,720400000.0
2009-04-29 16:59:00,1.4767,1.47675,1.4764,1.4766,604600000.0
2009-04-29 17:00:00,1.4765,1.4766,1.4761,1.47635,608200000.0
2009-04-29 17:01:00,1.47635,1.4768,1.4761,1.4766,569300000.0
2009-04-29 17:02:00,1.47655,1.4769,1.47655,1.4767,557399999.0
2009-04-29 17:03:00,1.4767,1.47705,1.4767,1.4768,473400000.0
2009-04-29 17:04:00,1.4768,1.4769,1.4765,1.47655,604200000.0
2009-04-29 17:05:00,1.4765,1.4768,1.47645,1.4768,423800000.0
2009-04-29 17:06:00,1.4767,1.4769,1.4766,1.47675,485200000.0
2009-04-29 17:07:00,1.47675,1.47675,1.4764,1.4764,569000000.0
2009-04-29 17:08:00,1.47645,1.4767,1.47635,1.4766,451000001.0
2009-04-29 17:09:00,1.4765,1.4765,1.4762,1.47625,384800000.0
2009-04-29 17:10:00,1.47625,1.4766,1.4762,1.4766,484200000.0
2009-04-29 17:11:00,1.4766,1.47685,1.47645,1.47655,107300000.0
2009-04-29 17:12:00,1.47655,1.47665,1.4765,1.47665,242600000.0
2009-04-29 17:13:00,1.47665,1.4772,1.4766,1.47705,692400000.0
2009-04-29 17:14:00,1.477,1.47755,1.47695,1.4775,466599998.0
2009-04-29 17:15:00,1.47755,1.478,1.4775,1.4779,408900001.0
2009-04-29 17:16:00,1.4779,1.4786,1.4779,1.4784,812000004.0
2009-04-29 17:17:00,1.4784,1.4784,1.4776,1.47805,750699998.0
2009-04-29 17:18:00,1.47785,1.4785,1.47785,1.4784,505800000.0
2009-04-29 17:19:00,1.4785,1.47875,1.47785,1.4781,715800000.0
2009-04-29 17:20:00,1.4781,1.479,1.4781,1.4788,851000000.0
2009-04-29 17:21:00,1.4788,1.4807,1.4788,1.47995,740799999.0
2009-04-29 17:22:00,1.47995,1.4801,1.47905,1.4791,823200001.0
2009-04-29 17:23:00,1.479,1.47915,1.47825,1.4787,752900002.0
2009-04-29 17:24:00,1.4788,1.4794,1.4787,1.47935,692200000.0
2009-04-29 17:25:00,1.47935,1.4797,1.47935,1.4794,460600000.0
2009-04-29 17:26:00,1.4794,1.48095,1.4794,1.4804,632200001.0
2009-04-29 17:27:00,1.4805,1.48075,1.48015,1.48025,573500000.0
2009-04-29 17:28:00,1.48025,1.48045,1.4796,1.47975,635400001.0
2009-04-29 17:29:00,1.47975,1.47995,1.47915,1.47935,828799999.0
2009-04-29 17:30:00,1.47935,1.48,1.47935,1.48,819100001.0
2009-04-29 17:31:00,1.48,1.4809,1.47985,1.4808,580599999.0
2009-04-29 17:32:00,1.4808,1.48135,1.48055,1.4807,771600001.0
2009-04-29 17:33:00,1.4807,1.4812,1.48015,1.48035,677100001.0
2009-04-29 17:34:00,1.4803,1.4805,1.47975,1.4799,853500002.0
2009-04-29 17:35:00,1.4799,1.4805,1.4796,1.4805,860000003.0
2009-04-29 17:36:00,1.48055,1.48055,1.4797,1.47975,710000001.0
2009-04-29 17:37:00,1.47975,1.4799,1.4792,1.4796,611200001.0
2009-04-29 17:38:00,1.4796,1.4797,1.47925,1.4793,856800001.0
2009-04-29 17:39:00,1.4794,1.4795,1.4789,1.4789,627600001.0
2009-04-29 17:40:00,1.4789,1.47935,1.47875,1.47895,535800000.0
2009-04-29 17:41:00,1.4789,1.47905,1.47845,1.4785,299800000.0
2009-04-29 17:42:00,1.4785,1.4786,1.4781,1.4781,821300000.0
2009-04-29 17:43:00,1.4781,1.4781,1.4775,1.4778,574999998.0
2009-04-29 17:44:00,1.47785,1.4779,1.4775,1.4775,395400000.0
2009-04-29 17:45:00,1.4776,1.4783,1.4775,1.4782,493400000.0
2009-04-29 17:46:00,1.4782,1.4788,1.47805,1.47875,467300000.0
2009-04-29 17:47:00,1.4788,1.4791,1.47845,1.4788,704000001.0
2009-04-29 17:48:00,1.4788,1.4789,1.4784,1.4785,663399996.0
2009-04-29 17:49:00,1.47845,1.47905,1.4781,1.47905,728400000.0
2009-04-29 17:50:00,1.47905,1.4795,1.4789,1.47895,999800001.0
2009-04-29 17:51:00,1.47895,1.4799,1.47885,1.4798,967000000.0
2009-04-29 17:52:00,1.4798,1.47995,1.4796,1.4797,485400000.0
2009-04-29 17:53:00,1.4797,1.4797,1.4792,1.4794,603200000.0
2009-04-29 17:54:00,1.4794,1.4798,1.47925,1.4795,322506448.0
2009-04-29 17:55:00,1.4795,1.47965,1.4788,1.47945,264306448.0
2009-04-29 17:56:00,1.4794,1.4798,1.47915,1.4795,587800001.0
2009-04-29 17:57:00,1.4795,1.4795,1.47845,1.4786,732400000.0
2009-04-29 17:58:00,1.4786,1.4789,1.47855,1.4788,128312896.0
2009-04-29 17:59:00,1.4788,1.4798,1.4788,1.47975,284000000.0
2009-04-29 18:00:00,1.4798,1.48035,1.4798,1.4802,310300000.0
2009-04-29 18:01:00,1.4802,1.4805,1.4802,1.48045,414599999.0
2009-04-29 18:02:00,1.48035,1.4805,1.4796,1.4796,318399999.0
2009-04-29 18:03:00,1.47955,1.4796,1.47885,1.4791,879000000.0
2009-04-29 18:04:00,1.4792,1.47955,1.47875,1.47935,572000000.0
2009-04-29 18:05:00,1.47935,1.4802,1.47925,1.4799,798600005.0
2009-04-29 18:06:00,1.4799,1.4799,1.47915,1.4792,471000000.0
2009-04-29 18:07:00,1.4792,1.4793,1.47905,1.47905,639200002.0
2009-04-29 18:08:00,1.47905,1.4795,1.479,1.4791,334800000.0
2009-04-29 18:09:00,1.47905,1.47935,1.47875,1.47905,593500002.0
2009-04-29 18:10:00,1.47905,1.4791,1.47865,1.47885,741200002.0
2009-04-29 18:11:00,1.47885,1.4794,1.4788,1.47925,501200001.0
2009-04-29 18:12:00,1.4792,1.47975,1.4792,1.47925,830000000.0
2009-04-29 18:13:00,1.47925,1.4796,1.4792,1.4795,524800000.0
2009-04-29 18:14:00,1.47955,1.47995,1.47955,1.47995,758400001.0
2009-04-29 18:15:00,1.48,1.48,1.47965,1.47985,598200001.0
2009-04-29 18:16:00,1.47985,1.47985,1.47925,1.47945,746800001.0
2009-04-29 18:17:00,1.4795,1.47985,1.47935,1.47965,627600001.0
2009-04-29 18:18:00,1.4796,1.4798,1.4793,1.47945,386600000.0
2009-04-29 18:19:00,1.47945,1.47955,1.4792,1.4792,235800000.0
2009-04-29 18:20:00,1.4792,1.4793,1.4788,1.4792,349200000.0
2009-04-29 18:21:00,1.4792,1.4793,1.47895,1.47905,338600000.0
2009-04-29 18:22:00,1.47905,1.4793,1.4788,1.47885,349600000.0
2009-04-29 18:23:00,1.47885,1.4797,1.47885,1.47905,1001400002.0
2009-04-29 18:24:00,1.47905,1.4792,1.47875,1.47885,634300003.0
2009-04-29 18:25:00,1.479,1.47905,1.47845,1.4785,728700002.0
2009-04-29 18:26:00,1.4786,1.47945,1.47855,1.47905,764600001.0
2009-04-29 18:27:00,1.47905,1.4793,1.47895,1.47915,755000004.0
2009-04-29 18:28:00,1.47915,1.4792,1.47895,1.47905,439200002.0
2009-04-29 18:29:00,1.47905,1.47905,1.47845,1.4788,532500006.0
2009-04-29 18:30:00,1.4788,1.4788,1.47805,1.47805,864900001.0
2009-04-29 18:31:00,1.47805,1.47815,1.4778,1.47815,679400000.0
2009-04-29 18:32:00,1.47815,1.4782,1.47815,1.47815,179400000.0
2009-04-29 18:33:00,1.47815,1.4784,1.47815,1.47825,534200000.0
2009-04-29 18:34:00,1.47825,1.47905,1.47825,1.479,436800000.0
2009-04-29 18:35:00,1.47895,1.4793,1.47895,1.4793,588000001.0
2009-04-29 18:36:00,1.4793,1.4793,1.47905,1.47915,266800000.0
2009-04-29 18:37:00,1.47915,1.4793,1.47885,1.4789,714000002.0
2009-04-29 18:38:00,1.4789,1.4795,1.4788,1.4794,861700001.0
2009-04-29 18:39:00,1.47945,1.47945,1.47885,1.4792,248800000.0
2009-04-29 18:40:00,1.4792,1.4793,1.4792,1.4792,111200000.0
2009-04-29 18:41:00,1.4792,1.4793,1.4792,1.4792,332200006.0
2009-04-29 18:42:00,1.4792,1.4793,1.4791,1.4791,342200002.0
2009-04-29 18:43:00,1.4791,1.4795,1.47905,1.47915,660400003.0
2009-04-29 18:44:00,1.4793,1.4794,1.47875,1.4794,443800000.0
2009-04-29 18:45:00,1.4793,1.4799,1.47895,1.4792,561100001.0
2009-04-29 18:46:00,1.47925,1.47925,1.4791,1.4791,255600004.0
2009-04-29 18:47:00,1.47915,1.4799,1.479,1.47985,663000006.0
2009-04-29 18:48:00,1.47985,1.4803,1.47985,1.4802,326600000.0
2009-04-29 18:49:00,1.4802,1.4802,1.4792,1.4795,593400000.0
2009-04-29 18:50:00,1.47945,1.47965,1.4793,1.47945,509800001.0
2009-04-29 18:51:00,1.47945,1.47955,1.47945,1.4795,253000000.0
2009-04-29 18:52:00,1.4795,1.4796,1.4793,1.4793,673600005.0
2009-04-29 18:53:00,1.4794,1.4795,1.47925,1.4794,692800005.0
2009-04-29 18:54:00,1.47955,1.47965,1.47945,1.47945,427600000.0
2009-04-29 18:55:00,1.47945,1.47985,1.4794,1.47985,305600004.0
2009-04-29 18:56:00,1.47985,1.4801,1.4798,1.4801,378800001.0
2009-04-29 18:57:00,1.4801,1.4801,1.48005,1.48005,37500000.0
2009-04-29 18:58:00,1.4801,1.4801,1.47925,1.47925,598000000.0
2009-04-29 18:59:00,1.47925,1.4793,1.4791,1.4791,348400000.0
2009-04-29 19:00:00,1.4791,1.47915,1.479,1.47915,136400000.0
2009-04-29 19:01:00,1.4792,1.4792,1.47885,1.4789,179800000.0
2009-04-29 19:02:00,1.47885,1.479,1.47875,1.47885,310000001.0
2009-04-29 19:03:00,1.4788,1.4793,1.47875,1.4792,369800000.0
2009-04-29 19:04:00,1.4791,1.48,1.4791,1.4799,285400000.0
2009-04-29 19:05:00,1.4799,1.4799,1.47935,1.4794,359000001.0
2009-04-29 19:06:00,1.4794,1.47975,1.4794,1.4797,391400000.0
2009-04-29 19:07:00,1.4797,1.4798,1.47945,1.47945,215600000.0
2009-04-29 19:08:00,1.47945,1.4797,1.4794,1.4795,275000000.0
2009-04-29 19:09:00,1.4795,1.47975,1.4794,1.4797,140400000.0
2009-04-29 19:10:00,1.4796,1.4797,1.47915,1.47915,381000000.0
2009-04-29 19:11:00,1.4792,1.4794,1.47915,1.4794,201000000.0
2009-04-29 19:12:00,1.47935,1.4795,1.4792,1.4792,65200000.0
2009-04-29 19:13:00,1.47915,1.47915,1.4787,1.4787,734400008.0
2009-04-29 19:14:00,1.4787,1.4787,1.47835,1.4784,536400000.0
2009-04-29 19:15:00,1.4784,1.4785,1.4778,1.47785,540400000.0
2009-04-29 19:16:00,1.47795,1.47815,1.4777,1.4779,421800000.0
2009-04-29 19:17:00,1.47805,1.47825,1.4777,1.4779,322400000.0
2009-04-29 19:18:00,1.47805,1.4782,1.47785,1.4779,475400000.0
2009-04-29 19:19:00,1.47795,1.47795,1.47765,1.47765,235000001.0
2009-04-29 19:20:00,1.47765,1.4777,1.4776,1.4777,241400000.0
2009-04-29 19:21:00,1.4777,1.4779,1.47755,1.4776,371000000.0
2009-04-29 19:22:00,1.4775,1.4778,1.47745,1.4778,184400000.0
2009-04-29 19:23:00,1.4778,1.4784,1.47775,1.47815,433200000.0
2009-04-29 19:24:00,1.47815,1.4784,1.47815,1.47825,406799993.0
2009-04-29 19:25:00,1.4782,1.4784,1.47815,1.4784,102199999.0
2009-04-29 19:26:00,1.47835,1.4787,1.47815,1.4787,317399999.0
2009-04-29 19:27:00,1.4787,1.4792,1.4787,1.479,383400000.0
2009-04-29 19:28:00,1.479,1.47915,1.479,1.47905,251200000.0
2009-04-29 19:29:00,1.47905,1.47905,1.4788,1.479,273200000.0
2009-04-29 19:30:00,1.47895,1.4793,1.47895,1.47905,233599999.0
2009-04-29 19:31:00,1.47905,1.4792,1.4788,1.4788,338600001.0
2009-04-29 19:32:00,1.47875,1.47875,1.47875,1.47875,10400000.0
2009-04-29 19:33:00,1.479,1.479,1.47875,1.47875,88900000.0
2009-04-29 19:34:00,1.47875,1.47875,1.47855,1.47855,149199999.0
2009-04-29 19:35:00,1.47855,1.4787,1.47835,1.4784,417200000.0
2009-04-29 19:36:00,1.4784,1.47845,1.47825,1.47825,204400001.0
2009-04-29 19:37:00,1.47815,1.4782,1.47785,1.478,397800000.0
2009-04-29 19:38:00,1.478,1.47805,1.4779,1.478,123600000.0
2009-04-29 19:39:00,1.4781,1.47825,1.4776,1.47765,142200000.0
2009-04-29 19:40:00,1.47765,1.4782,1.47765,1.478,338600001.0
2009-04-29 19:41:00,1.4781,1.4782,1.478,1.478,212000000.0
2009-04-29 19:42:00,1.4781,1.4781,1.478,1.4781,106200000.0
2009-04-29 19:43:00,1.478,1.4782,1.47795,1.478,604800000.0
2009-04-29 19:44:00,1.4781,1.4781,1.478,1.478,339200002.0
2009-04-29 19:45:00,1.4781,1.4781,1.4775,1.4775,421600000.0
2009-04-29 19:46:00,1.4775,1.4778,1.4775,1.47755,72600000.0
2009-04-29 19:47:00,1.47755,1.47805,1.47755,1.47805,145200000.0
2009-04-29 19:48:00,1.47805,1.4783,1.4778,1.4778,270200004.0
2009-04-29 19:49:00,1.4778,1.47785,1.47775,1.4778,170800000.0
2009-04-29 19:50:00,1.4778,1.4779,1.4778,1.4779,107400000.0
2009-04-29 19:51:00,1.4779,1.4782,1.4779,1.478,267800000.0
2009-04-29 19:52:00,1.478,1.478,1.4779,1.47795,328800001.0
2009-04-29 19:53:00,1.47795,1.47795,1.4779,1.47795,547400000.0
2009-04-29 19:54:00,1.47795,1.478,1.47785,1.47785,575600004.0
2009-04-29 19:55:00,1.4779,1.478,1.47785,1.47795,408000000.0
2009-04-29 19:56:00,1.47795,1.4781,1.47795,1.4781,237200000.0
2009-04-29 19:57:00,1.47815,1.4787,1.47815,1.4787,268200000.0
2009-04-29 19:58:00,1.4787,1.4788,1.4787,1.4788,231800000.0
2009-04-29 19:59:00,1.4788,1.4789,1.47855,1.47885,330200000.0
2009-04-29 20:00:00,1.47885,1.47895,1.47855,1.47855,360800004.0
2009-04-29 20:01:00,1.4786,1.4787,1.4781,1.47815,243000000.0
2009-04-29 20:02:00,1.47815,1.4783,1.47805,1.47805,171000000.0
2009-04-29 20:03:00,1.47805,1.4783,1.47805,1.47815,136000000.0
2009-04-29 20:04:00,1.47815,1.47845,1.47815,1.4782,188600001.0
2009-04-29 20:05:00,1.47825,1.4784,1.47825,1.47835,140000000.0
2009-04-29 20:06:00,1.47835,1.47895,1.47835,1.47865,148000000.0
2009-04-29 20:07:00,1.4789,1.479,1.47865,1.47875,154000000.0
2009-04-29 20:08:00,1.47875,1.4789,1.47875,1.4788,122400000.0
2009-04-29 20:09:00,1.4788,1.4788,1.4788,1.4788,148000000.0
2009-04-29 20:10:00,1.47875,1.47875,1.47835,1.47845,208400000.0
2009-04-29 20:11:00,1.47845,1.4786,1.4783,1.4785,57000000.0
2009-04-29 20:12:00,1.4785,1.4785,1.47795,1.4781,216400000.0
2009-04-29 20:13:00,1.4782,1.4796,1.4781,1.479,158400000.0
2009-04-29 20:14:00,1.479,1.479,1.47845,1.47845,119400000.0
2009-04-29 20:15:00,1.4787,1.4789,1.4787,1.4789,30600000.0
2009-04-29 20:16:00,1.4789,1.47905,1.47805,1.47815,99800000.0
2009-04-29 20:17:00,1.4781,1.4789,1.47765,1.47775,301200000.0
2009-04-29 20:18:00,1.47775,1.47855,1.477,1.477,519600000.0
2009-04-29 20:19:00,1.477,1.477,1.4746,1.4748,499599999.0
2009-04-29 20:20:00,1.4748,1.4773,1.4747,1.4771,558600000.0
2009-04-29 20:21:00,1.47725,1.47725,1.47505,1.47525,490599998.0
2009-04-29 20:22:00,1.47525,1.4765,1.4741,1.4765,673499999.0
2009-04-29 20:23:00,1.4765,1.47695,1.4759,1.47665,477900000.0
2009-04-29 20:24:00,1.47665,1.47685,1.47495,1.47495,390600000.0
2009-04-29 20:25:00,1.4749,1.4763,1.47475,1.4762,260400000.0
2009-04-29 20:26:00,1.4762,1.4762,1.47545,1.4757,390000000.0
2009-04-29 20:27:00,1.47565,1.47595,1.4755,1.47555,405000000.0
2009-04-29 20:28:00,1.47555,1.476,1.47535,1.47535,208200000.0
2009-04-29 20:29:00,1.47535,1.47565,1.4749,1.4756,464399999.0
2009-04-29 20:30:00,1.47555,1.4757,1.475,1.475,315000000.0
2009-04-29 20:31:00,1.475,1.475,1.47425,1.4749,399000000.0
2009-04-29 20:32:00,1.4749,1.4757,1.47425,1.4756,426200000.0
2009-04-29 20:33:00,1.4756,1.4765,1.47555,1.4757,491800000.0
2009-04-29 20:34:00,1.4757,1.4767,1.4755,1.47635,623200000.0
2009-04-29 20:35:00,1.47635,1.4774,1.476,1.477,610800000.0
2009-04-29 20:36:00,1.4771,1.47905,1.4771,1.479,449800000.0
2009-04-29 20:37:00,1.479,1.4792,1.47815,1.47825,632400000.0
2009-04-29 20:38:00,1.47825,1.4787,1.47825,1.47835,436200000.0
2009-04-29 20:39:00,1.4784,1.4784,1.47755,1.47755,483000000.0
2009-04-29 20:40:00,1.4775,1.478,1.4769,1.4777,600600000.0
2009-04-29 20:41:00,1.4777,1.4783,1.47745,1.4783,852600000.0
2009-04-29 20:42:00,1.4783,1.4783,1.4774,1.47745,587400000.0
2009-04-29 20:43:00,1.4776,1.4778,1.47705,1.4771,553800000.0
2009-04-29 20:44:00,1.4771,1.4778,1.47695,1.47765,442000000.0
2009-04-29 20:45:00,1.4777,1.4778,1.4769,1.4769,692800000.0
2009-04-29 20:46:00,1.4769,1.477,1.4769,1.4769,279200000.0
2009-04-29 20:47:00,1.4769,1.47775,1.4769,1.47745,394600000.0
2009-04-29 20:48:00,1.47745,1.4775,1.475,1.47565,519200000.0
2009-04-29 20:49:00,1.4756,1.4773,1.47555,1.4761,649200000.0
2009-04-29 20:50:00,1.4759,1.47615,1.47555,1.4761,362400000.0
2009-04-29 20:51:00,1.4761,1.4763,1.47575,1.47575,271200000.0
2009-04-29 20:52:00,1.47575,1.4761,1.4757,1.476,169200000.0
2009-04-29 20:53:00,1.476,1.4766,1.476,1.4761,304000000.0
2009-04-29 20:54:00,1.47615,1.47665,1.4753,1.47635,378700000.0
2009-04-29 20:55:00,1.4764,1.4764,1.4751,1.47525,515800000.0
2009-04-29 20:56:00,1.47525,1.47655,1.47525,1.47655,423399999.0
2009-04-29 20:57:00,1.4765,1.4766,1.4758,1.4761,718999999.0
2009-04-29 20:58:00,1.4761,1.4765,1.476,1.47635,773199999.0
2009-04-29 20:59:00,1.47625,1.47755,1.47615,1.47755,718000000.0
2009-04-29 21:00:00,1.47765,1.47765,1.47675,1.47695,458400001.0
2009-04-29 21:01:00,1.47695,1.47695,1.476,1.476,379200000.0
2009-04-29 21:02:00,1.4761,1.4765,1.4757,1.4765,382400000.0
2009-04-29 21:03:00,1.4766,1.47705,1.47655,1.4769,396400000.0
2009-04-29 21:04:00,1.47695,1.47755,1.4767,1.47695,448800000.0
2009-04-29 21:05:00,1.4771,1.47735,1.477,1.47735,162400000.0
2009-04-29 21:06:00,1.4774,1.4774,1.47685,1.4769,408000000.0
2009-04-29 21:07:00,1.4769,1.4776,1.47685,1.477,203300000.0
2009-04-29 21:08:00,1.47705,1.4773,1.47675,1.4768,212000000.0
2009-04-29 21:09:00,1.4768,1.4768,1.4761,1.4763,210600000.0
2009-04-29 21:10:00,1.4763,1.4767,1.4762,1.4766,286900000.0
2009-04-29 21:11:00,1.4766,1.4768,1.4764,1.4767,143400000.0
2009-04-29 21:12:00,1.4767,1.4767,1.47635,1.4765,108000000.0
2009-04-29 21:13:00,1.47655,1.4766,1.4759,1.476,104600000.0
2009-04-29 21:14:00,1.4759,1.47605,1.4759,1.47605,159200000.0
2009-04-29 21:15:00,1.47605,1.47635,1.47605,1.47635,80000000.0
2009-04-29 21:16:00,1.47635,1.47635,1.4763,1.47635,24000000.0
2009-04-29 21:17:00,1.47635,1.47685,1.47635,1.47685,107600000.0
2009-04-29 21:18:00,1.47685,1.477,1.47655,1.47655,225000000.0
2009-04-29 21:19:00,1.47655,1.4771,1.4764,1.47655,341400000.0
2009-04-29 21:20:00,1.47655,1.4766,1.47575,1.476,557400000.0
2009-04-29 21:21:00,1.476,1.476,1.47575,1.47575,249000000.0
2009-04-29 21:22:00,1.47575,1.47585,1.4757,1.47575,124600000.0
2009-04-29 21:23:00,1.47565,1.4757,1.4755,1.4755,134200000.0
2009-04-29 21:24:00,1.4756,1.4756,1.47495,1.47505,267000000.0
2009-04-29 21:25:00,1.47505,1.47505,1.4742,1.4747,488200000.0
2009-04-29 21:26:00,1.4748,1.47485,1.4735,1.4739,582999999.0
2009-04-29 21:27:00,1.4739,1.47445,1.4738,1.47435,142200000.0
2009-04-29 21:28:00,1.47435,1.47515,1.4743,1.47505,274400000.0
2009-04-29 21:29:00,1.475,1.4756,1.4749,1.4756,269000000.0
2009-04-29 21:30:00,1.4756,1.476,1.47535,1.47535,486100001.0
2009-04-29 21:31:00,1.4753,1.4754,1.4753,1.47535,426800000.0
2009-04-29 21:32:00,1.47535,1.476,1.47525,1.476,192800000.0
2009-04-29 21:33:00,1.476,1.47645,1.476,1.4761,333200000.0
2009-04-29 21:34:00,1.4761,1.47645,1.4761,1.47645,386400000.0
2009-04-29 21:35:00,1.4763,1.47655,1.4762,1.47645,390200000.0
2009-04-29 21:36:00,1.4765,1.4767,1.4763,1.4767,208800000.0
2009-04-29 21:37:00,1.4767,1.477,1.4764,1.4764,384600000.0
2009-04-29 21:38:00,1.4764,1.47655,1.4763,1.4763,168000000.0
2009-04-29 21:39:00,1.4765,1.47655,1.47605,1.47655,368000000.0
2009-04-29 21:40:00,1.47655,1.47675,1.47645,1.47655,353000000.0
2009-04-29 21:41:00,1.47655,1.4768,1.47595,1.47605,439800000.0
2009-04-29 21:42:00,1.47615,1.4771,1.47605,1.4771,312400000.0
2009-04-29 21:43:00,1.4772,1.4772,1.47665,1.47665,170000000.0
2009-04-29 21:44:00,1.47665,1.4769,1.4766,1.47665,152800000.0
2009-04-29 21:45:00,1.47665,1.4767,1.4765,1.4765,126800000.0
2009-04-29 21:46:00,1.47655,1.47655,1.47575,1.47575,333700000.0
2009-04-29 21:47:00,1.4759,1.47615,1.4753,1.4755,491400001.0
2009-04-29 21:48:00,1.4757,1.4762,1.47565,1.4762,139400000.0
2009-04-29 21:49:00,1.47615,1.4762,1.47595,1.47605,156000000.0
2009-04-29 21:50:00,1.47605,1.4764,1.47605,1.47635,71400000.0
2009-04-29 21:51:00,1.47635,1.47635,1.47615,1.47625,147400000.0
2009-04-29 21:52:00,1.4765,1.47695,1.4763,1.4768,245400000.0
2009-04-29 21:53:00,1.4768,1.4768,1.4766,1.4766,260800000.0
2009-04-29 21:54:00,1.4766,1.4767,1.4765,1.47655,288400000.0
2009-04-29 21:55:00,1.47655,1.4768,1.4765,1.4768,245800000.0
2009-04-29 21:56:00,1.4768,1.47685,1.4768,1.47685,40800000.0
2009-04-29 21:57:00,1.47685,1.4771,1.47685,1.4769,85200000.0
2009-04-29 21:58:00,1.47695,1.47745,1.47695,1.4774,183200000.0
2009-04-29 21:59:00,1.47745,1.47755,1.4774,1.47745,195600000.0
2009-04-29 22:00:00,1.47735,1.4774,1.47675,1.477,283200000.0
2009-04-29 22:01:00,1.477,1.4772,1.4766,1.4768,104400000.0
2009-04-29 22:02:00,1.47675,1.477,1.4767,1.47675,148000000.0
2009-04-29 22:03:00,1.47675,1.4768,1.4767,1.4768,179200000.0
2009-04-29 22:04:00,1.4768,1.4771,1.47675,1.477,136000000.0
2009-04-29 22:05:00,1.47705,1.47705,1.47685,1.47685,15400000.0
2009-04-29 22:06:00,1.47685,1.47715,1.47685,1.4771,129600000.0
2009-04-29 22:07:00,1.4772,1.47735,1.4771,1.47715,66400000.0
2009-04-29 22:08:00,1.4772,1.47815,1.47695,1.47735,329600000.0
2009-04-29 22:09:00,1.47735,1.47735,1.47725,1.4773,151700000.0
2009-04-29 22:10:00,1.47725,1.47735,1.47715,1.47725,131400000.0
2009-04-29 22:11:00,1.47725,1.47725,1.47725,1.47725,25600000.0
2009-04-29 22:12:00,1.47725,1.47755,1.4772,1.4773,66400000.0
2009-04-29 22:13:00,1.4773,1.4773,1.47725,1.47725,9600000.0
2009-04-29 22:14:00,1.47725,1.47725,1.47615,1.47655,213800000.0
2009-04-29 22:15:00,1.47635,1.47715,1.4754,1.47675,370400000.0
2009-04-29 22:16:00,1.47665,1.47675,1.47665,1.4767,76000000.0
2009-04-29 22:17:00,1.4767,1.47675,1.4767,1.47675,7200000.0
2009-04-29 22:18:00,1.47675,1.47675,1.4767,1.47675,23200000.0
2009-04-29 22:19:00,1.47675,1.47675,1.4764,1.4764,53600000.0
2009-04-29 22:20:00,1.4764,1.4765,1.47635,1.4765,158600000.0
2009-04-29 22:21:00,1.4765,1.4765,1.4762,1.4765,159400000.0
2009-04-29 22:22:00,1.4764,1.47685,1.4764,1.4768,96800000.0
2009-04-29 22:23:00,1.4768,1.4768,1.4765,1.4767,64000000.0
2009-04-29 22:24:00,1.47665,1.4767,1.4766,1.4767,32000000.0
2009-04-29 22:25:00,1.4767,1.4768,1.47655,1.4767,105200000.0
2009-04-29 22:26:00,1.4767,1.47675,1.47655,1.47655,59000000.0
2009-04-29 22:27:00,1.47655,1.47715,1.47655,1.47715,252000000.0
2009-04-29 22:28:00,1.47715,1.47735,1.47695,1.47735,137800000.0
2009-04-29 22:29:00,1.47735,1.4775,1.47735,1.4775,73800000.0
2009-04-29 22:30:00,1.47735,1.47735,1.4764,1.4768,108799999.0
2009-04-29 22:31:00,1.47685,1.47695,1.47685,1.4769,67200000.0
2009-04-29 22:32:00,1.4769,1.47725,1.4769,1.47725,45600000.0
2009-04-29 22:33:00,1.47725,1.47745,1.47725,1.47745,35200000.0
2009-04-29 22:34:00,1.4774,1.4774,1.47695,1.47695,72000000.0
2009-04-29 22:35:00,1.47695,1.4772,1.47695,1.477,228000000.0
2009-04-29 22:36:00,1.47705,1.47705,1.47705,1.47705,11200000.0
2009-04-29 22:37:00,1.4771,1.4771,1.47705,1.4771,59200000.0
2009-04-29 22:38:00,1.47715,1.47745,1.47715,1.4774,60000000.0
2009-04-29 22:39:00,1.4774,1.478,1.4773,1.4774,172800000.0
2009-04-29 22:40:00,1.4775,1.4775,1.47745,1.4775,35200000.0
2009-04-29 22:41:00,1.4775,1.4775,1.4775,1.4775,6400000.0
2009-04-29 22:42:00,1.4775,1.47765,1.4774,1.47755,105600000.0
2009-04-29 22:43:00,1.47755,1.4776,1.47755,1.4776,6400000.0
2009-04-29 22:44:00,1.47719,1.47746,1.47717,1.47746,30000000.0
2009-04-29 22:45:00,1.47765,1.4779,1.4776,1.4779,82400000.0
2009-04-29 22:46:00,1.4779,1.4779,1.4779,1.4779,28800000.0
2009-04-29 22:47:00,1.4779,1.4779,1.47755,1.4776,46400000.0
2009-04-29 22:48:00,1.47785,1.47785,1.47785,1.47785,1000000.0
2009-04-29 22:49:00,1.4776,1.4776,1.4776,1.4776,3200000.0
2009-04-29 22:50:00,1.4776,1.4776,1.47755,1.47755,16000000.0
2009-04-29 22:51:00,1.4775,1.4775,1.47645,1.4765,134400000.0
2009-04-29 22:52:00,1.47675,1.477,1.47675,1.477,33600000.0
2009-04-29 22:53:00,1.47695,1.47695,1.47695,1.47695,16800000.0
2009-04-29 22:54:00,1.47695,1.4772,1.47695,1.4772,45600000.0
2009-04-29 22:55:00,1.47715,1.47725,1.47655,1.4766,64800000.0
2009-04-29 22:56:00,1.47665,1.47665,1.47605,1.4761,104800000.0
2009-04-29 22:57:00,1.47635,1.4765,1.47635,1.4765,5000000.0
2009-04-29 22:58:00,1.47645,1.47645,1.476,1.4764,20800000.0
2009-04-29 22:59:00,1.4765,1.4769,1.4764,1.4769,32800000.0
2009-04-29 23:00:00,1.477,1.477,1.4769,1.4769,8000000.0
2009-04-29 23:01:00,1.47645,1.47645,1.47645,1.47645,4800000.0
2009-04-29 23:02:00,1.47675,1.47675,1.47675,1.47675,4000000.0
2009-04-29 23:03:00,1.47683,1.47693,1.47683,1.47688,88800000.0
2009-04-29 23:04:00,1.47685,1.477,1.47685,1.4769,16000000.0
2009-04-29 23:05:00,1.47705,1.47705,1.47635,1.47705,13200000.0
2009-04-29 23:06:00,1.47705,1.47705,1.47705,1.47705,1600000.0
2009-04-29 23:07:00,1.47704,1.4773,1.47704,1.47707,39600000.0
2009-04-29 23:08:00,1.4771,1.4771,1.47685,1.477,9600000.0
2009-04-29 23:09:00,1.47705,1.47705,1.477,1.477,3200000.0
2009-04-29 23:10:00,1.477,1.47715,1.477,1.47715,8000000.0
2009-04-29 23:11:00,1.4773,1.47745,1.4769,1.47715,43200000.0
2009-04-29 23:12:00,1.47725,1.47725,1.4772,1.4772,12800000.0
2009-04-29 23:13:00,1.47735,1.47735,1.4769,1.477,30600000.0
2009-04-29 23:14:00,1.4773,1.47735,1.4773,1.47735,12800000.0
2009-04-29 23:15:00,1.47708,1.4774,1.47708,1.47726,159600000.0
2009-04-29 23:16:00,1.47703,1.47732,1.47703,1.47708,163000000.0
2009-04-29 23:17:00,1.4774,1.4774,1.47675,1.47675,26200000.0
2009-04-29 23:18:00,1.4767,1.47705,1.4767,1.47705,24400000.0
2009-04-29 23:19:00,1.47715,1.4775,1.47705,1.4774,25200000.0
2009-04-29 23:20:00,1.47715,1.47732,1.47698,1.47732,35400000.0
2009-04-29 23:21:00,1.47705,1.47705,1.47675,1.47675,262000000.0
2009-04-29 23:22:00,1.47701,1.47717,1.47678,1.47704,171200000.0
2009-04-29 23:23:00,1.477,1.4774,1.477,1.4774,53000000.0
2009-04-29 23:24:00,1.47745,1.4775,1.4773,1.4774,57400000.0
2009-04-29 23:25:00,1.4773,1.4773,1.47725,1.47725,11200000.0
2009-04-29 23:26:00,1.47725,1.4775,1.47725,1.47735,70600000.0
2009-04-29 23:27:00,1.47725,1.47735,1.47725,1.47735,13600000.0
2009-04-29 23:28:00,1.47735,1.47735,1.47635,1.47645,81200000.0
2009-04-29 23:29:00,1.47645,1.4765,1.47645,1.4765,76000000.0
2009-04-29 23:30:00,1.47645,1.47645,1.47465,1.47555,190600000.0
2009-04-29 23:31:00,1.47555,1.47555,1.47545,1.47545,11200000.0
2009-04-29 23:32:00,1.47555,1.47555,1.4754,1.47555,60000000.0
2009-04-29 23:33:00,1.47555,1.47555,1.47415,1.47495,228800000.0
2009-04-29 23:34:00,1.47495,1.47515,1.4747,1.475,72800000.0
2009-04-29 23:35:00,1.47515,1.47535,1.4749,1.4751,87800000.0
2009-04-29 23:36:00,1.4751,1.4756,1.4751,1.47535,77200000.0
2009-04-29 23:37:00,1.4755,1.4755,1.47535,1.47535,16000000.0
2009-04-29 23:38:00,1.4754,1.4754,1.47535,1.47535,28800000.0
2009-04-29 23:39:00,1.4754,1.4754,1.47535,1.47535,9600000.0
2009-04-29 23:40:00,1.47525,1.47535,1.4751,1.4751,83200000.0
2009-04-29 23:41:00,1.4752,1.4752,1.4752,1.4752,2200000.0
2009-04-29 23:42:00,1.4745,1.47475,1.4745,1.47465,37600000.0
2009-04-29 23:43:00,1.4746,1.47495,1.4746,1.4749,36000000.0
2009-04-29 23:44:00,1.47495,1.4751,1.47455,1.47505,57600000.0
2009-04-29 23:45:00,1.4751,1.4759,1.47505,1.4754,95100000.0
2009-04-29 23:46:00,1.47525,1.47525,1.47515,1.47515,35400000.0
2009-04-29 23:47:00,1.4751,1.47515,1.47505,1.4751,75600000.0
2009-04-29 23:48:00,1.4751,1.4751,1.4749,1.4749,12800000.0
2009-04-29 23:49:00,1.47495,1.4751,1.47495,1.4751,4200000.0
2009-04-29 23:50:00,1.47515,1.47515,1.47495,1.47515,29200000.0
2009-04-29 23:51:00,1.47439,1.47496,1.47439,1.47488,81400000.0
2009-04-29 23:52:00,1.475,1.47507,1.4748,1.47488,182800000.0
2009-04-29 23:53:00,1.47525,1.47525,1.47525,1.47525,3200000.0
2009-04-29 23:54:00,1.4752,1.4752,1.4752,1.4752,3200000.0
2009-04-29 23:55:00,1.4751,1.4752,1.4751,1.4752,23200000.0
2009-04-29 23:56:00,1.47515,1.47515,1.4751,1.4751,21600000.0
2009-04-29 23:57:00,1.47488,1.47505,1.47473,1.47482,124000000.0
2009-04-29 23:58:00,1.47481,1.47499,1.47479,1.47482,102800000.0
2009-04-29 23:59:00,1.47487,1.47503,1.4748,1.47503,142800000.0
2009-04-30 00:00:00,1.47505,1.4754,1.47505,1.4754,62400000.0
2009-04-30 00:01:00,1.47525,1.47525,1.47525,1.47525,4800000.0
2009-04-30 00:02:00,1.47525,1.47525,1.47525,1.47525,53600000.0
2009-04-30 00:03:00,1.4753,1.4754,1.4753,1.4753,8400000.0
2009-04-30 00:04:00,1.4755,1.4755,1.4755,1.4755,38400000.0
2009-04-30 00:05:00,1.4755,1.4756,1.47545,1.4756,63800000.0
2009-04-30 00:06:00,1.4756,1.4756,1.4756,1.4756,37800000.0
2009-04-30 00:07:00,1.4756,1.4756,1.4756,1.4756,33600000.0
2009-04-30 00:08:00,1.4756,1.4756,1.47555,1.4756,62600000.0
2009-04-30 00:09:00,1.4756,1.4756,1.4756,1.4756,129000000.0
2009-04-30 00:10:00,1.4756,1.4756,1.47555,1.47555,90200000.0
2009-04-30 00:11:00,1.4755,1.4755,1.47545,1.47545,46800000.0
2009-04-30 00:12:00,1.47545,1.4755,1.47535,1.47535,59600000.0
2009-04-30 00:13:00,1.47535,1.47535,1.4746,1.47505,114000000.0
2009-04-30 00:14:00,1.47505,1.47545,1.47505,1.47545,91200000.0
2009-04-30 00:15:00,1.47545,1.47545,1.47545,1.47545,9600000.0
2009-04-30 00:16:00,1.4755,1.4755,1.4755,1.4755,22200000.0
2009-04-30 00:17:00,1.4755,1.47555,1.4755,1.47555,28800000.0
2009-04-30 00:18:00,1.47555,1.47555,1.47525,1.4753,65000000.0
2009-04-30 00:19:00,1.47545,1.47545,1.47545,1.47545,19200000.0
2009-04-30 00:20:00,1.47545,1.47545,1.47545,1.47545,31400000.0
2009-04-30 00:21:00,1.47528,1.4753,1.47512,1.4753,40800000.0
2009-04-30 00:22:00,1.4755,1.47555,1.4755,1.47555,34800000.0
2009-04-30 00:23:00,1.4755,1.47555,1.4755,1.47555,39800000.0
2009-04-30 00:24:00,1.47555,1.47565,1.47555,1.47565,27200000.0
2009-04-30 00:25:00,1.4754,1.47547,1.4754,1.47547,52800000.0
2009-04-30 00:26:00,1.47565,1.47565,1.47565,1.47565,9600000.0
2009-04-30 00:27:00,1.47565,1.47565,1.47555,1.47565,32000000.0
2009-04-30 00:28:00,1.47565,1.47565,1.47565,1.47565,28800000.0
2009-04-30 00:29:00,1.4756,1.47565,1.4755,1.4755,36800000.0
2009-04-30 00:30:00,1.47545,1.4755,1.47545,1.47545,35600000.0
2009-04-30 00:31:00,1.47545,1.47545,1.47535,1.47535,137800000.0
2009-04-30 00:32:00,1.47535,1.47535,1.47465,1.47465,63200000.0
2009-04-30 00:33:00,1.47475,1.47475,1.4745,1.4745,52000000.0
2009-04-30 00:34:00,1.47475,1.47475,1.4745,1.4745,16800000.0
2009-04-30 00:35:00,1.47446,1.47452,1.47426,1.47452,27200000.0
2009-04-30 00:36:00,1.4745,1.47456,1.47422,1.47456,75200000.0
2009-04-30 00:37:00,1.47435,1.4744,1.4742,1.4742,77600000.0
2009-04-30 00:38:00,1.47434,1.47452,1.47418,1.47452,69600000.0
2009-04-30 00:39:00,1.4745,1.4745,1.47445,1.47445,31600000.0
2009-04-30 00:40:00,1.4745,1.47465,1.4745,1.47455,155200000.0
2009-04-30 00:41:00,1.47455,1.4747,1.4745,1.4747,60800000.0
2009-04-30 00:42:00,1.4747,1.47475,1.4747,1.4747,75600000.0
2009-04-30 00:43:00,1.4747,1.4747,1.47465,1.47465,23400000.0
2009-04-30 00:44:00,1.47515,1.47515,1.4747,1.47515,32000000.0
2009-04-30 00:45:00,1.47513,1.4752,1.47498,1.4752,78000000.0
2009-04-30 00:46:00,1.47518,1.47518,1.4751,1.47514,24400000.0
2009-04-30 00:47:00,1.47505,1.4754,1.47505,1.47525,82600000.0
2009-04-30 00:48:00,1.47525,1.4753,1.47525,1.47525,18400000.0
2009-04-30 00:49:00,1.4752,1.4752,1.475,1.47505,227200000.0
2009-04-30 00:50:00,1.47505,1.47535,1.47505,1.4753,72400000.0
2009-04-30 00:51:00,1.4753,1.4753,1.47525,1.47525,12800000.0
2009-04-30 00:52:00,1.47565,1.47585,1.47565,1.47585,38400000.0
2009-04-30 00:53:00,1.47595,1.4764,1.47595,1.4764,57400000.0
2009-04-30 00:54:00,1.4764,1.4765,1.4763,1.4764,93200000.0
2009-04-30 00:55:00,1.47635,1.47635,1.47635,1.47635,4800000.0
2009-04-30 00:56:00,1.47635,1.47635,1.47625,1.47635,53400000.0
2009-04-30 00:57:00,1.4765,1.4765,1.47635,1.47635,39400000.0
2009-04-30 00:58:00,1.47635,1.47635,1.47635,1.47635,9600000.0
2009-04-30 00:59:00,1.4763,1.4763,1.4762,1.4763,145800000.0
2009-04-30 01:00:00,1.4763,1.4763,1.4759,1.476,72200000.0
2009-04-30 01:01:00,1.47605,1.4763,1.4757,1.4758,172600000.0
2009-04-30 01:02:00,1.4758,1.4758,1.47565,1.4757,149800000.0
2009-04-30 01:03:00,1.4756,1.47565,1.47545,1.47545,82400000.0
2009-04-30 01:04:00,1.4754,1.47545,1.4754,1.47545,25600000.0
2009-04-30 01:05:00,1.47545,1.47545,1.4754,1.47545,32000000.0
2009-04-30 01:06:00,1.4754,1.4754,1.47535,1.4754,79200000.0
2009-04-30 01:07:00,1.4754,1.4759,1.4754,1.4754,95600000.0
2009-04-30 01:08:00,1.47535,1.4755,1.47535,1.4755,31200000.0
2009-04-30 01:09:00,1.4755,1.4755,1.47455,1.4747,192000000.0
2009-04-30 01:10:00,1.4748,1.47485,1.4748,1.47485,53600000.0
2009-04-30 01:11:00,1.47473,1.47482,1.47452,1.47477,119400000.0
2009-04-30 01:12:00,1.47471,1.4749,1.47451,1.47467,268800000.0
2009-04-30 01:13:00,1.4748,1.4748,1.47461,1.47473,114600000.0
2009-04-30 01:14:00,1.4749,1.4749,1.4749,1.4749,57600000.0
2009-04-30 01:15:00,1.4749,1.4753,1.4749,1.4751,136200000.0
2009-04-30 01:16:00,1.4751,1.4751,1.47495,1.47495,34800000.0
2009-04-30 01:17:00,1.47495,1.475,1.47495,1.475,75200000.0
2009-04-30 01:18:00,1.475,1.4755,1.47485,1.4755,191400000.0
2009-04-30 01:19:00,1.47538,1.4755,1.47509,1.4755,184400000.0
2009-04-30 01:20:00,1.4755,1.47565,1.4755,1.47565,27200000.0
2009-04-30 01:21:00,1.47565,1.47565,1.47505,1.47505,82200000.0
2009-04-30 01:22:00,1.47505,1.47525,1.47505,1.4751,89200000.0
2009-04-30 01:23:00,1.4751,1.4751,1.47505,1.4751,59400000.0
2009-04-30 01:24:00,1.4751,1.47515,1.47505,1.4751,68000000.0
2009-04-30 01:25:00,1.47515,1.47575,1.47515,1.47565,100800000.0
2009-04-30 01:26:00,1.4758,1.4761,1.4758,1.4761,80000000.0
2009-04-30 01:27:00,1.4761,1.47675,1.4761,1.47675,155000000.0
2009-04-30 01:28:00,1.47675,1.4771,1.47655,1.47705,143600000.0
2009-04-30 01:29:00,1.47705,1.4772,1.4769,1.477,173200000.0
2009-04-30 01:30:00,1.47705,1.47725,1.477,1.4772,165400000.0
2009-04-30 01:31:00,1.4771,1.4773,1.4771,1.47725,180200000.0
2009-04-30 01:32:00,1.4773,1.4773,1.47705,1.47705,51400000.0
2009-04-30 01:33:00,1.47705,1.47705,1.477,1.47705,68800000.0
2009-04-30 01:34:00,1.4771,1.4771,1.47695,1.47695,33000000.0
2009-04-30 01:35:00,1.47695,1.47705,1.47695,1.477,187000000.0
2009-04-30 01:36:00,1.477,1.4771,1.477,1.47705,233200000.0
2009-04-30 01:37:00,1.4771,1.47725,1.47705,1.4772,103400000.0
2009-04-30 01:38:00,1.4772,1.4772,1.4766,1.4766,51600000.0
2009-04-30 01:39:00,1.4767,1.4767,1.4766,1.4766,61000000.0
2009-04-30 01:40:00,1.4766,1.4766,1.47655,1.47655,39000000.0
2009-04-30 01:41:00,1.4767,1.4767,1.47655,1.47655,50000000.0
2009-04-30 01:42:00,1.47655,1.47695,1.47655,1.47695,71200000.0
2009-04-30 01:43:00,1.477,1.477,1.47695,1.477,14400000.0
2009-04-30 01:44:00,1.4769,1.4769,1.4769,1.4769,20200000.0
2009-04-30 01:45:00,1.47665,1.47692,1.47658,1.47678,146000000.0
2009-04-30 01:46:00,1.477,1.47705,1.477,1.477,16800000.0
2009-04-30 01:47:00,1.4771,1.4771,1.4769,1.477,33600000.0
2009-04-30 01:48:00,1.4771,1.4771,1.4769,1.477,33200000.0
2009-04-30 01:49:00,1.47705,1.47705,1.4769,1.477,74400000.0
2009-04-30 01:50:00,1.4769,1.4772,1.4769,1.4772,111200000.0
2009-04-30 01:51:00,1.4772,1.4772,1.47715,1.47715,21600000.0
2009-04-30 01:52:00,1.4772,1.47725,1.4771,1.4771,29000000.0
2009-04-30 01:53:00,1.47705,1.47705,1.47705,1.47705,13600000.0
2009-04-30 01:54:00,1.4771,1.4771,1.4771,1.4771,21600000.0
2009-04-30 01:55:00,1.4771,1.4771,1.4771,1.4771,12800000.0
2009-04-30 01:56:00,1.47682,1.47707,1.47673,1.47693,365600000.0
2009-04-30 01:57:00,1.4771,1.47715,1.4768,1.4768,46400000.0
2009-04-30 01:58:00,1.47682,1.47691,1.47667,1.47681,244200000.0
2009-04-30 01:59:00,1.4768,1.477,1.4768,1.477,137000000.0
2009-04-30 02:00:00,1.47685,1.477,1.4766,1.4766,113400000.0
2009-04-30 02:01:00,1.4766,1.4766,1.47645,1.4765,156000000.0
2009-04-30 02:02:00,1.47655,1.47665,1.4765,1.47665,134400000.0
2009-04-30 02:03:00,1.4767,1.4767,1.47665,1.4767,80000000.0
2009-04-30 02:04:00,1.47665,1.4767,1.4764,1.4765,227200000.0
2009-04-30 02:05:00,1.4765,1.4767,1.4765,1.4767,125800000.0
2009-04-30 02:06:00,1.4766,1.4767,1.47655,1.47655,103999999.0
2009-04-30 02:07:00,1.4766,1.47665,1.4765,1.47665,107200000.0
2009-04-30 02:08:00,1.4766,1.4768,1.4766,1.4768,75200000.0
2009-04-30 02:09:00,1.4768,1.4779,1.4765,1.4777,186400000.0
2009-04-30 02:10:00,1.4777,1.47795,1.47765,1.47785,465600000.0
2009-04-30 02:11:00,1.4779,1.4793,1.47785,1.4792,403599999.0
2009-04-30 02:12:00,1.4792,1.4807,1.47915,1.48045,542600000.0
2009-04-30 02:13:00,1.4805,1.4812,1.4802,1.4802,417400002.0
2009-04-30 02:14:00,1.48015,1.48015,1.47945,1.48015,309200000.0
2009-04-30 02:15:00,1.4802,1.4806,1.47995,1.4801,246600000.0
2009-04-30 02:16:00,1.48,1.482,1.48,1.482,394500000.0
2009-04-30 02:17:00,1.482,1.4821,1.48155,1.48195,517600004.0
2009-04-30 02:18:00,1.48175,1.4819,1.4812,1.4812,308800000.0
2009-04-30 02:19:00,1.48125,1.48125,1.4805,1.4807,284800000.0
2009-04-30 02:20:00,1.4807,1.48135,1.4806,1.4811,258600000.0
2009-04-30 02:21:00,1.4811,1.48155,1.48105,1.48145,170400000.0
2009-04-30 02:22:00,1.48145,1.48145,1.4811,1.4811,169600000.0
2009-04-30 02:23:00,1.4811,1.48115,1.481,1.48105,121800000.0
2009-04-30 02:24:00,1.48105,1.4813,1.48105,1.4812,265000000.0
2009-04-30 02:25:00,1.48115,1.4812,1.481,1.481,139400000.0
2009-04-30 02:26:00,1.4812,1.4815,1.48105,1.4811,240800000.0
2009-04-30 02:27:00,1.4811,1.4811,1.48105,1.48105,64000000.0
2009-04-30 02:28:00,1.48085,1.48085,1.48035,1.48035,114200000.0
2009-04-30 02:29:00,1.48035,1.48035,1.47955,1.47955,318199997.0
2009-04-30 02:30:00,1.47935,1.48,1.4791,1.4797,544000000.0
2009-04-30 02:31:00,1.4797,1.48,1.47905,1.47905,404400001.0
2009-04-30 02:32:00,1.479,1.4797,1.479,1.47965,297000000.0
2009-04-30 02:33:00,1.47965,1.4798,1.4791,1.47925,332000000.0
2009-04-30 02:34:00,1.47925,1.4795,1.47925,1.4794,109800000.0
2009-04-30 02:35:00,1.4794,1.47995,1.4794,1.4796,279800000.0
2009-04-30 02:36:00,1.4796,1.4797,1.4794,1.4794,177600000.0
2009-04-30 02:37:00,1.4794,1.48025,1.47935,1.48025,292800000.0
2009-04-30 02:38:00,1.48015,1.4805,1.48005,1.4802,273200000.0
2009-04-30 02:39:00,1.48015,1.48055,1.48,1.48055,403800000.0
2009-04-30 02:40:00,1.48055,1.48055,1.4799,1.48,349200000.0
2009-04-30 02:41:00,1.48005,1.4813,1.48,1.4811,346200000.0
2009-04-30 02:42:00,1.4811,1.4812,1.48065,1.48085,462800000.0
2009-04-30 02:43:00,1.48085,1.4809,1.4804,1.4805,314200000.0
2009-04-30 02:44:00,1.4805,1.4813,1.4804,1.48055,390000000.0
2009-04-30 02:45:00,1.48055,1.48055,1.47995,1.47995,368400000.0
2009-04-30 02:46:00,1.4799,1.48005,1.47985,1.4799,190400000.0
2009-04-30 02:47:00,1.4799,1.48015,1.47975,1.47995,266600000.0
2009-04-30 02:48:00,1.47995,1.48005,1.47985,1.48,122000000.0
2009-04-30 02:49:00,1.48,1.4801,1.4796,1.47975,110200000.0
2009-04-30 02:50:00,1.47995,1.4801,1.47995,1.4801,12800000.0
2009-04-30 02:51:00,1.4801,1.48045,1.4798,1.48035,79400000.0
2009-04-30 02:52:00,1.48035,1.4806,1.48015,1.48045,61800000.0
2009-04-30 02:53:00,1.48035,1.4812,1.4803,1.4804,66600000.0
2009-04-30 02:54:00,1.4805,1.4823,1.4804,1.4816,350800000.0
2009-04-30 02:55:00,1.4816,1.4816,1.4805,1.48105,366400001.0
2009-04-30 02:56:00,1.48095,1.48145,1.4809,1.4814,77400000.0
2009-04-30 02:57:00,1.4814,1.48145,1.4805,1.4805,184700000.0
2009-04-30 02:58:00,1.4805,1.4805,1.47895,1.4797,259600000.0
2009-04-30 02:59:00,1.47975,1.4798,1.47935,1.4798,261000000.0
2009-04-30 03:00:00,1.47985,1.48045,1.47965,1.4797,278600001.0
2009-04-30 03:01:00,1.47965,1.47965,1.4784,1.47855,174700000.0
2009-04-30 03:02:00,1.47855,1.47935,1.47855,1.47925,131600000.0
2009-04-30 03:03:00,1.47925,1.4793,1.47885,1.47895,380199997.0
2009-04-30 03:04:00,1.47895,1.47915,1.47855,1.47875,237600000.0
2009-04-30 03:05:00,1.4788,1.479,1.47855,1.479,235800000.0
2009-04-30 03:06:00,1.47895,1.47905,1.47885,1.47905,117400000.0
2009-04-30 03:07:00,1.47905,1.4794,1.47905,1.4792,235400000.0
2009-04-30 03:08:00,1.47915,1.47945,1.47915,1.4793,313600001.0
2009-04-30 03:09:00,1.47935,1.4794,1.47915,1.4794,182600000.0
2009-04-30 03:10:00,1.4794,1.4795,1.47865,1.47865,181000000.0
2009-04-30 03:11:00,1.4788,1.4789,1.47845,1.47845,178400000.0
2009-04-30 03:12:00,1.47865,1.47885,1.4783,1.47855,160500000.0
2009-04-30 03:13:00,1.47855,1.4788,1.47855,1.4788,13200000.0
2009-04-30 03:14:00,1.47855,1.47885,1.4785,1.47865,232000000.0
2009-04-30 03:15:00,1.4787,1.4787,1.4783,1.47835,70800000.0
2009-04-30 03:16:00,1.4783,1.47875,1.4783,1.4787,199200000.0
2009-04-30 03:17:00,1.4787,1.47885,1.47865,1.47865,141400000.0
2009-04-30 03:18:00,1.47865,1.4789,1.47865,1.47865,233800000.0
2009-04-30 03:19:00,1.47865,1.47895,1.47865,1.4788,229400000.0
2009-04-30 03:20:00,1.47885,1.47895,1.47865,1.4788,196400000.0
2009-04-30 03:21:00,1.4788,1.479,1.4788,1.479,97200000.0
2009-04-30 03:22:00,1.479,1.4791,1.4789,1.47905,69400000.0
2009-04-30 03:23:00,1.4791,1.4795,1.4791,1.4795,113600000.0
2009-04-30 03:24:00,1.47945,1.4797,1.47925,1.47945,449800000.0
2009-04-30 03:25:00,1.4795,1.4797,1.4795,1.4797,77200000.0
2009-04-30 03:26:00,1.4797,1.4797,1.47945,1.4797,67600000.0
2009-04-30 03:27:00,1.4797,1.4797,1.47945,1.47955,146600000.0
2009-04-30 03:28:00,1.47955,1.4796,1.47915,1.4793,116000000.0
2009-04-30 03:29:00,1.4793,1.4795,1.4793,1.4795,86400000.0
2009-04-30 03:30:00,1.4795,1.4798,1.4795,1.4798,98600000.0
2009-04-30 03:31:00,1.4798,1.4799,1.4796,1.47975,199200000.0
2009-04-30 03:32:00,1.4798,1.48,1.47975,1.4798,114400000.0
2009-04-30 03:33:00,1.48,1.4804,1.47995,1.4803,155000000.0
2009-04-30 03:34:00,1.4804,1.4804,1.4801,1.48015,216400001.0
2009-04-30 03:35:00,1.48015,1.48015,1.4794,1.47945,128799999.0
2009-04-30 03:36:00,1.4795,1.47985,1.4795,1.47985,178800000.0
2009-04-30 03:37:00,1.47985,1.4803,1.4797,1.4803,394200001.0
2009-04-30 03:38:00,1.4803,1.4803,1.47995,1.4801,194800000.0
2009-04-30 03:39:00,1.48015,1.4806,1.4801,1.4806,131000000.0
2009-04-30 03:40:00,1.4806,1.4809,1.4804,1.48075,266999999.0
2009-04-30 03:41:00,1.4808,1.4808,1.4802,1.4802,424000002.0
2009-04-30 03:42:00,1.48025,1.48035,1.479,1.4792,409999999.0
2009-04-30 03:43:00,1.4791,1.47985,1.47905,1.4793,142100000.0
2009-04-30 03:44:00,1.4791,1.47935,1.4791,1.47925,51200000.0
2009-04-30 03:45:00,1.47925,1.4798,1.4792,1.4797,71000001.0
2009-04-30 03:46:00,1.4797,1.47975,1.4796,1.4797,92800000.0
2009-04-30 03:47:00,1.47975,1.47985,1.47965,1.4797,244199998.0
2009-04-30 03:48:00,1.4798,1.4798,1.4798,1.4798,9600000.0
2009-04-30 03:49:00,1.4796,1.4796,1.4791,1.47925,66000001.0
2009-04-30 03:50:00,1.47925,1.4795,1.47915,1.4795,107800000.0
2009-04-30 03:51:00,1.4795,1.4795,1.4795,1.4795,3600000.0
2009-04-30 03:52:00,1.4795,1.4795,1.4792,1.4794,25000000.0
2009-04-30 03:53:00,1.4794,1.4794,1.47925,1.4794,20600000.0
2009-04-30 03:54:00,1.4794,1.47975,1.4793,1.4793,26000000.0
2009-04-30 03:55:00,1.4793,1.4793,1.4792,1.47925,92200000.0
2009-04-30 03:56:00,1.47945,1.4797,1.47945,1.4797,111800000.0
2009-04-30 03:57:00,1.4797,1.48055,1.4797,1.48055,157200000.0
2009-04-30 03:58:00,1.48055,1.4809,1.48055,1.4809,29800000.0
2009-04-30 03:59:00,1.4809,1.4809,1.48065,1.4807,94400000.0
2009-04-30 04:00:00,1.4805,1.4805,1.4799,1.4802,288600000.0
2009-04-30 04:01:00,1.4802,1.4803,1.47995,1.48005,203200000.0
2009-04-30 04:02:00,1.48005,1.48005,1.47975,1.47975,104800000.0
2009-04-30 04:03:00,1.4799,1.48,1.47985,1.47985,58400000.0
2009-04-30 04:04:00,1.47985,1.48005,1.47975,1.48,255200000.0
2009-04-30 04:05:00,1.48,1.48005,1.48,1.48005,51600000.0
2009-04-30 04:06:00,1.4801,1.4803,1.47965,1.47965,143000000.0
2009-04-30 04:07:00,1.47965,1.47965,1.47905,1.47905,75600000.0
2009-04-30 04:08:00,1.4792,1.4796,1.4792,1.47955,204600000.0
2009-04-30 04:09:00,1.47955,1.47975,1.47955,1.4797,220400000.0
2009-04-30 04:10:00,1.4799,1.4802,1.47965,1.4797,135200000.0
2009-04-30 04:11:00,1.4797,1.4797,1.47935,1.4794,151400001.0
2009-04-30 04:12:00,1.4795,1.47955,1.4793,1.47935,177000001.0
2009-04-30 04:13:00,1.4793,1.4795,1.4793,1.4794,79600000.0
2009-04-30 04:14:00,1.4791,1.4793,1.4791,1.4791,27200000.0
2009-04-30 04:15:00,1.4791,1.47945,1.47895,1.47945,117400000.0
2009-04-30 04:16:00,1.4795,1.47955,1.4793,1.47935,59800001.0
2009-04-30 04:17:00,1.47935,1.4794,1.47925,1.4793,62600000.0
2009-04-30 04:18:00,1.4793,1.4793,1.4791,1.47915,71200000.0
2009-04-30 04:19:00,1.47915,1.47915,1.47905,1.47915,193000000.0
2009-04-30 04:20:00,1.47925,1.4795,1.47925,1.4795,95400000.0
2009-04-30 04:21:00,1.4796,1.4797,1.4794,1.47955,104800000.0
2009-04-30 04:22:00,1.47955,1.47975,1.47955,1.47965,163799999.0
2009-04-30 04:23:00,1.4797,1.47985,1.47965,1.4797,170400000.0
2009-04-30 04:24:00,1.47975,1.47995,1.47965,1.47985,196800000.0
2009-04-30 04:25:00,1.47985,1.47985,1.47975,1.47975,26200000.0
2009-04-30 04:26:00,1.47975,1.47995,1.4796,1.47995,87800000.0
2009-04-30 04:27:00,1.4799,1.47995,1.47985,1.47985,44000000.0
2009-04-30 04:28:00,1.47995,1.48,1.47985,1.47985,21600000.0
2009-04-30 04:29:00,1.47985,1.4803,1.4797,1.47985,49800000.0
2009-04-30 04:30:00,1.47985,1.48,1.47965,1.47965,30200000.0
2009-04-30 04:31:00,1.47965,1.47965,1.47965,1.47965,37400000.0
2009-04-30 04:32:00,1.47965,1.4799,1.47955,1.47965,121800000.0
2009-04-30 04:33:00,1.47985,1.47995,1.47985,1.4799,25600000.0
2009-04-30 04:34:00,1.4799,1.4799,1.4796,1.47975,47200000.0
2009-04-30 04:35:00,1.47995,1.48005,1.4799,1.4799,86800000.0
2009-04-30 04:36:00,1.47995,1.47995,1.4797,1.4798,134200000.0
2009-04-30 04:37:00,1.47975,1.47985,1.47975,1.47975,749800000.0
2009-04-30 04:38:00,1.47985,1.47995,1.47975,1.47995,98000000.0
2009-04-30 04:39:00,1.47995,1.47995,1.47995,1.47995,13800000.0
2009-04-30 04:40:00,1.4799,1.48,1.4799,1.48,30400000.0
2009-04-30 04:41:00,1.4799,1.48005,1.4799,1.48005,75000000.0
2009-04-30 04:42:00,1.47995,1.47995,1.4797,1.4797,26400000.0
2009-04-30 04:43:00,1.47975,1.47975,1.47975,1.47975,9600000.0
2009-04-30 04:44:00,1.47975,1.47985,1.47975,1.47985,14400000.0
2009-04-30 04:45:00,1.4798,1.4798,1.4797,1.4797,60200000.0
2009-04-30 04:46:00,1.47975,1.47975,1.4797,1.4797,34600000.0
2009-04-30 04:47:00,1.4797,1.47975,1.4796,1.4797,66000000.0
2009-04-30 04:48:00,1.4796,1.4796,1.47945,1.47945,48000000.0
2009-04-30 04:49:00,1.4794,1.47945,1.4794,1.47945,41600000.0
2009-04-30 04:50:00,1.47945,1.4795,1.47945,1.4795,169800000.0
2009-04-30 04:51:00,1.4795,1.47965,1.4795,1.47965,59400000.0
2009-04-30 04:52:00,1.47965,1.48,1.47965,1.48,196000000.0
2009-04-30 04:53:00,1.4802,1.4806,1.47985,1.48015,413200000.0
2009-04-30 04:54:00,1.48015,1.48015,1.47995,1.47995,122800000.0
2009-04-30 04:55:00,1.47995,1.48105,1.47995,1.48105,252600000.0
2009-04-30 04:56:00,1.4809,1.4814,1.48065,1.4813,674799999.0
2009-04-30 04:57:00,1.4815,1.4816,1.481,1.48125,355400001.0
2009-04-30 04:58:00,1.4812,1.48165,1.4812,1.4816,215200000.0
2009-04-30 04:59:00,1.48165,1.48165,1.4811,1.4811,159400000.0
2009-04-30 05:00:00,1.4811,1.4811,1.48085,1.4809,38600000.0
2009-04-30 05:01:00,1.481,1.4812,1.4809,1.481,74200000.0
2009-04-30 05:02:00,1.4809,1.48115,1.48085,1.4811,113400000.0
2009-04-30 05:03:00,1.48105,1.4817,1.4808,1.48135,298200000.0
2009-04-30 05:04:00,1.48135,1.48165,1.48135,1.4816,188400000.0
2009-04-30 05:05:00,1.4816,1.4816,1.48115,1.48155,160200000.0
2009-04-30 05:06:00,1.48155,1.482,1.4815,1.48175,235200000.0
2009-04-30 05:07:00,1.48175,1.48235,1.48175,1.4821,531399998.0
2009-04-30 05:08:00,1.4821,1.48475,1.482,1.4846,353300000.0
2009-04-30 05:09:00,1.4846,1.48475,1.48365,1.4839,482100002.0
2009-04-30 05:10:00,1.4839,1.48415,1.48355,1.48415,390200004.0
2009-04-30 05:11:00,1.48415,1.4845,1.48385,1.48415,175800000.0
2009-04-30 05:12:00,1.48415,1.4842,1.48385,1.4841,138800000.0
2009-04-30 05:13:00,1.4841,1.4843,1.48375,1.48385,397400001.0
2009-04-30 05:14:00,1.48385,1.484,1.48355,1.48355,347599999.0
2009-04-30 05:15:00,1.4835,1.48385,1.483,1.483,244400001.0
2009-04-30 05:16:00,1.4832,1.4832,1.4831,1.48315,119600000.0
2009-04-30 05:17:00,1.48315,1.48315,1.483,1.4831,143600000.0
2009-04-30 05:18:00,1.4831,1.4831,1.48255,1.4826,105000000.0
2009-04-30 05:19:00,1.4826,1.4827,1.48255,1.48265,335400000.0
2009-04-30 05:20:00,1.4827,1.483,1.4826,1.4828,53000000.0
2009-04-30 05:21:00,1.4828,1.483,1.4828,1.483,96000001.0
2009-04-30 05:22:00,1.483,1.48305,1.483,1.48305,15400000.0
2009-04-30 05:23:00,1.483,1.48305,1.48255,1.48265,140400000.0
2009-04-30 05:24:00,1.48265,1.48275,1.4826,1.48275,32000000.0
2009-04-30 05:25:00,1.4829,1.483,1.4828,1.483,82400000.0
2009-04-30 05:26:00,1.48295,1.48365,1.48295,1.48365,115200000.0
2009-04-30 05:27:00,1.4834,1.48355,1.4834,1.48355,32200000.0
2009-04-30 05:28:00,1.4835,1.4836,1.4835,1.4835,118600000.0
2009-04-30 05:29:00,1.4835,1.4839,1.4835,1.4835,65000000.0
2009-04-30 05:30:00,1.4835,1.4835,1.4826,1.48285,151800000.0
2009-04-30 05:31:00,1.4829,1.48305,1.48285,1.48305,56600000.0
2009-04-30 05:32:00,1.48305,1.48345,1.483,1.4833,72800000.0
2009-04-30 05:33:00,1.4833,1.48345,1.4833,1.4833,31600001.0
2009-04-30 05:34:00,1.4834,1.48445,1.4834,1.48405,94600000.0
2009-04-30 05:35:00,1.4844,1.48525,1.4841,1.4851,605799998.0
2009-04-30 05:36:00,1.4852,1.48545,1.4848,1.4851,537599996.0
2009-04-30 05:37:00,1.48505,1.4852,1.4848,1.4849,160800000.0
2009-04-30 05:38:00,1.48455,1.4848,1.48455,1.4848,65600000.0
2009-04-30 05:39:00,1.48475,1.4848,1.484,1.484,143700000.0
2009-04-30 05:40:00,1.484,1.4843,1.4838,1.48385,135000000.0
2009-04-30 05:41:00,1.48375,1.4841,1.48345,1.48345,85000000.0
2009-04-30 05:42:00,1.4836,1.4841,1.4836,1.48395,187600001.0
2009-04-30 05:43:00,1.48395,1.4841,1.48365,1.48365,51200000.0
2009-04-30 05:44:00,1.48365,1.48365,1.4836,1.4836,31200000.0
2009-04-30 05:45:00,1.4836,1.48365,1.48325,1.48335,42200000.0
2009-04-30 05:46:00,1.4833,1.4834,1.48285,1.4834,79000000.0
2009-04-30 05:47:00,1.4834,1.4834,1.4833,1.4834,28800000.0
2009-04-30 05:48:00,1.4835,1.4836,1.4832,1.4832,43400000.0
2009-04-30 05:49:00,1.4832,1.4832,1.483,1.48305,101200000.0
2009-04-30 05:50:00,1.48315,1.48315,1.48285,1.483,144200000.0
2009-04-30 05:51:00,1.483,1.483,1.4828,1.4828,53000000.0
2009-04-30 05:52:00,1.48295,1.48295,1.48245,1.48245,93000000.0
2009-04-30 05:53:00,1.48245,1.4827,1.48225,1.4826,210400000.0
2009-04-30 05:54:00,1.48265,1.4827,1.4823,1.48245,216200000.0
2009-04-30 05:55:00,1.48245,1.48245,1.48205,1.48215,137200000.0
2009-04-30 05:56:00,1.48215,1.48245,1.48215,1.48245,191800000.0
2009-04-30 05:57:00,1.4825,1.4832,1.4825,1.483,151000001.0
2009-04-30 05:58:00,1.48295,1.4831,1.4829,1.4831,58800000.0
2009-04-30 05:59:00,1.48315,1.48315,1.4826,1.4826,158400000.0
2009-04-30 06:00:00,1.4826,1.4826,1.4818,1.4818,159600000.0
2009-04-30 06:01:00,1.48175,1.48175,1.48045,1.48055,297800001.0
2009-04-30 06:02:00,1.48055,1.48095,1.4804,1.48085,237200000.0
2009-04-30 06:03:00,1.48095,1.4812,1.4805,1.48075,246200000.0
2009-04-30 06:04:00,1.4805,1.4805,1.4797,1.47975,588800005.0
2009-04-30 06:05:00,1.4798,1.47985,1.47945,1.4795,177600000.0
2009-04-30 06:06:00,1.47945,1.47975,1.47845,1.4787,403800000.0
2009-04-30 06:07:00,1.47865,1.4793,1.4785,1.4793,370400000.0
2009-04-30 06:08:00,1.47925,1.48025,1.47925,1.48025,200200000.0
2009-04-30 06:09:00,1.48025,1.48085,1.48025,1.48085,279400000.0
2009-04-30 06:10:00,1.48085,1.48085,1.47845,1.4785,312000000.0
2009-04-30 06:11:00,1.47845,1.47935,1.47845,1.47935,191800000.0
2009-04-30 06:12:00,1.4793,1.47945,1.47905,1.47905,65600000.0
2009-04-30 06:13:00,1.4793,1.4794,1.4793,1.4794,35200000.0
2009-04-30 06:14:00,1.4794,1.4799,1.4794,1.4799,162000000.0
2009-04-30 06:15:00,1.48,1.4804,1.47955,1.4796,224400000.0
2009-04-30 06:16:00,1.47955,1.4796,1.47845,1.4786,301200000.0
2009-04-30 06:17:00,1.4786,1.4788,1.4785,1.4786,222400000.0
2009-04-30 06:18:00,1.4786,1.47985,1.4786,1.47925,85000000.0
2009-04-30 06:19:00,1.47935,1.47955,1.47935,1.4795,80400000.0
2009-04-30 06:20:00,1.4795,1.47965,1.4791,1.47925,101800000.0
2009-04-30 06:21:00,1.47925,1.47935,1.47925,1.47925,32800000.0
2009-04-30 06:22:00,1.47925,1.4795,1.47845,1.4786,229800000.0
2009-04-30 06:23:00,1.47855,1.47915,1.47855,1.4791,239000000.0
2009-04-30 06:24:00,1.4791,1.47915,1.4789,1.47915,226200000.0
2009-04-30 06:25:00,1.47925,1.47955,1.47925,1.47945,189600001.0
2009-04-30 06:26:00,1.47955,1.4799,1.47935,1.47975,218000000.0
2009-04-30 06:27:00,1.47975,1.47975,1.47925,1.47925,170800000.0
2009-04-30 06:28:00,1.47925,1.47995,1.4789,1.47995,324000000.0
2009-04-30 06:29:00,1.47995,1.4804,1.47965,1.4798,381400000.0
2009-04-30 06:30:00,1.4796,1.4806,1.4795,1.48045,425800001.0
2009-04-30 06:31:00,1.48045,1.48055,1.4804,1.4805,126200000.0
2009-04-30 06:32:00,1.4805,1.48065,1.48045,1.4806,89600000.0
2009-04-30 06:33:00,1.48055,1.48085,1.4804,1.48055,122200000.0
2009-04-30 06:34:00,1.48045,1.48045,1.47935,1.47945,180000000.0
2009-04-30 06:35:00,1.47945,1.4795,1.47935,1.47935,164400000.0
2009-04-30 06:36:00,1.47945,1.47945,1.47935,1.47935,113000000.0
2009-04-30 06:37:00,1.47935,1.47945,1.47925,1.4793,203000000.0
2009-04-30 06:38:00,1.4793,1.47975,1.47915,1.4796,173200000.0
2009-04-30 06:39:00,1.4796,1.4798,1.4796,1.47975,121800000.0
2009-04-30 06:40:00,1.47975,1.47975,1.47895,1.47895,87400000.0
2009-04-30 06:41:00,1.479,1.47915,1.47885,1.479,132000000.0
2009-04-30 06:42:00,1.4791,1.4794,1.479,1.4794,44400000.0
2009-04-30 06:43:00,1.4792,1.4794,1.4792,1.4794,55800000.0
2009-04-30 06:44:00,1.4792,1.4796,1.4792,1.4796,66400000.0
2009-04-30 06:45:00,1.4798,1.48015,1.4798,1.48015,37600000.0
2009-04-30 06:46:00,1.48005,1.48035,1.48005,1.48035,62400000.0
2009-04-30 06:47:00,1.4804,1.4804,1.4797,1.47985,271000000.0
2009-04-30 06:48:00,1.47985,1.47995,1.4798,1.4798,159600000.0
2009-04-30 06:49:00,1.4798,1.4798,1.47975,1.47975,27600000.0
2009-04-30 06:50:00,1.47975,1.4798,1.47935,1.47935,33000000.0
2009-04-30 06:51:00,1.4797,1.4798,1.47935,1.47975,121200000.0
2009-04-30 06:52:00,1.47975,1.4798,1.47975,1.4798,18000000.0
2009-04-30 06:53:00,1.47985,1.4801,1.47985,1.48005,41400000.0
2009-04-30 06:54:00,1.4802,1.4803,1.48015,1.48015,38400000.0
2009-04-30 06:55:00,1.4802,1.48045,1.4801,1.48045,224000000.0
2009-04-30 06:56:00,1.48045,1.48075,1.48045,1.48045,231600000.0
2009-04-30 06:57:00,1.4806,1.4807,1.4804,1.4806,88200000.0
2009-04-30 06:58:00,1.4805,1.4812,1.48045,1.481,281400000.0
2009-04-30 06:59:00,1.481,1.481,1.4806,1.4806,88000000.0
2009-04-30 07:00:00,1.48065,1.4807,1.4804,1.48055,146000000.0
2009-04-30 07:01:00,1.48055,1.4807,1.4805,1.48065,123600000.0
2009-04-30 07:02:00,1.48065,1.48065,1.4803,1.4804,58200000.0
2009-04-30 07:03:00,1.4805,1.4805,1.48035,1.48035,19200000.0
2009-04-30 07:04:00,1.4805,1.48075,1.48045,1.4806,79600000.0
2009-04-30 07:05:00,1.48045,1.4805,1.48025,1.4805,55800000.0
2009-04-30 07:06:00,1.48045,1.48045,1.48015,1.4803,135000000.0
2009-04-30 07:07:00,1.4802,1.48025,1.47985,1.47995,306200001.0
2009-04-30 07:08:00,1.47995,1.47995,1.4794,1.4797,946199995.0
2009-04-30 07:09:00,1.4797,1.48,1.47945,1.47965,141000000.0
2009-04-30 07:10:00,1.4795,1.4795,1.479,1.47925,277800000.0
2009-04-30 07:11:00,1.4793,1.4796,1.4792,1.4795,128800000.0
2009-04-30 07:12:00,1.4793,1.47945,1.47915,1.4794,157800000.0
2009-04-30 07:13:00,1.4792,1.47955,1.4792,1.47955,28799999.0
2009-04-30 07:14:00,1.4797,1.4797,1.479,1.4792,249000000.0
2009-04-30 07:15:00,1.4792,1.4795,1.47915,1.4795,151800001.0
2009-04-30 07:16:00,1.47955,1.4797,1.47955,1.4796,33600000.0
2009-04-30 07:17:00,1.47985,1.47985,1.4793,1.4795,134600000.0
2009-04-30 07:18:00,1.47943,1.47946,1.47918,1.47943,365800000.0
2009-04-30 07:19:00,1.4796,1.4798,1.4796,1.4798,20200000.0
2009-04-30 07:20:00,1.4798,1.4798,1.47955,1.47955,17600000.0
2009-04-30 07:21:00,1.4796,1.47975,1.4796,1.4797,50000000.0
2009-04-30 07:22:00,1.47975,1.48025,1.47975,1.48025,150000000.0
2009-04-30 07:23:00,1.4803,1.4807,1.48025,1.4807,198200000.0
2009-04-30 07:24:00,1.4807,1.4809,1.4806,1.4809,132800000.0
2009-04-30 07:25:00,1.48095,1.48105,1.48085,1.4809,106600000.0
2009-04-30 07:26:00,1.4809,1.48095,1.48065,1.48095,116200000.0
2009-04-30 07:27:00,1.48095,1.48115,1.48075,1.481,141400000.0
2009-04-30 07:28:00,1.4811,1.48135,1.481,1.48135,220600000.0
2009-04-30 07:29:00,1.48145,1.4815,1.48135,1.48145,38200000.0
2009-04-30 07:30:00,1.48145,1.48145,1.48105,1.48105,50200000.0
2009-04-30 07:31:00,1.48115,1.4812,1.48075,1.48095,66800000.0
2009-04-30 07:32:00,1.48085,1.48105,1.48065,1.48105,87200000.0
2009-04-30 07:33:00,1.48085,1.48085,1.4801,1.4801,172400000.0
2009-04-30 07:34:00,1.48025,1.48055,1.4801,1.48055,173400000.0
2009-04-30 07:35:00,1.48055,1.4807,1.4803,1.4803,146200000.0
2009-04-30 07:36:00,1.48035,1.4805,1.48035,1.4804,28800000.0
2009-04-30 07:37:00,1.4804,1.4806,1.48035,1.48035,58400000.0
2009-04-30 07:38:00,1.4804,1.4807,1.48025,1.4804,474000000.0
2009-04-30 07:39:00,1.4804,1.48115,1.4803,1.4811,304800000.0
2009-04-30 07:40:00,1.4812,1.4818,1.4806,1.4806,304200000.0
2009-04-30 07:41:00,1.481,1.48105,1.4807,1.48075,141400000.0
2009-04-30 07:42:00,1.48075,1.4814,1.4806,1.48135,137200000.0
2009-04-30 07:43:00,1.4814,1.4814,1.48075,1.48085,232800000.0
2009-04-30 07:44:00,1.4809,1.481,1.4807,1.481,154800000.0
2009-04-30 07:45:00,1.481,1.48105,1.481,1.48105,113200000.0
2009-04-30 07:46:00,1.481,1.4819,1.481,1.4818,255400000.0
2009-04-30 07:47:00,1.48175,1.48175,1.48115,1.4814,156200000.0
2009-04-30 07:48:00,1.4814,1.4816,1.48115,1.4814,297600000.0
2009-04-30 07:49:00,1.48145,1.4819,1.48145,1.4819,102400000.0
2009-04-30 07:50:00,1.48185,1.48215,1.4818,1.48195,192000000.0
2009-04-30 07:51:00,1.48185,1.4821,1.4817,1.482,399999999.0
2009-04-30 07:52:00,1.482,1.48255,1.48175,1.48185,427200000.0
2009-04-30 07:53:00,1.4818,1.48195,1.4815,1.4817,227000000.0
2009-04-30 07:54:00,1.48175,1.48205,1.48165,1.48195,288200000.0
2009-04-30 07:55:00,1.482,1.48315,1.482,1.48305,290800000.0
2009-04-30 07:56:00,1.48305,1.4831,1.48235,1.4829,550600000.0
2009-04-30 07:57:00,1.4829,1.4835,1.48275,1.4833,199400000.0
2009-04-30 07:58:00,1.4831,1.4834,1.483,1.48325,460800000.0
2009-04-30 07:59:00,1.48325,1.48375,1.4832,1.4836,334800000.0
2009-04-30 08:00:00,1.48365,1.4839,1.4829,1.4829,313000000.0
2009-04-30 08:01:00,1.48295,1.48305,1.48195,1.48245,253800000.0
2009-04-30 08:02:00,1.48245,1.48245,1.48195,1.4821,70000000.0
2009-04-30 08:03:00,1.4821,1.48225,1.4816,1.4819,449000001.0
2009-04-30 08:04:00,1.4819,1.4821,1.48125,1.48155,330600000.0
2009-04-30 08:05:00,1.4816,1.4816,1.4811,1.4811,374600000.0
2009-04-30 08:06:00,1.48115,1.4818,1.48115,1.4818,321600000.0
2009-04-30 08:07:00,1.48175,1.4827,1.4817,1.4825,200400000.0
2009-04-30 08:08:00,1.4825,1.48265,1.4825,1.4826,84400000.0
2009-04-30 08:09:00,1.48255,1.48275,1.4824,1.4826,133200000.0
2009-04-30 08:10:00,1.4826,1.48265,1.48255,1.48265,42400000.0
2009-04-30 08:11:00,1.48255,1.4828,1.4825,1.48265,253400000.0
2009-04-30 08:12:00,1.4826,1.48315,1.4825,1.483,357800000.0
2009-04-30 08:13:00,1.483,1.4832,1.48285,1.483,210000000.0
2009-04-30 08:14:00,1.4829,1.48315,1.4829,1.48305,69000000.0
2009-04-30 08:15:00,1.48305,1.48345,1.48305,1.48345,106800000.0
2009-04-30 08:16:00,1.48345,1.48375,1.483,1.48375,338200000.0
2009-04-30 08:17:00,1.48375,1.4846,1.48335,1.4845,301199999.0
2009-04-30 08:18:00,1.4845,1.48545,1.48435,1.48525,355200000.0
2009-04-30 08:19:00,1.48525,1.48525,1.4843,1.48435,429600002.0
2009-04-30 08:20:00,1.48435,1.4844,1.48335,1.4836,435600000.0
2009-04-30 08:21:00,1.4836,1.48385,1.4836,1.48375,114200000.0
2009-04-30 08:22:00,1.4838,1.48425,1.4836,1.4836,558600000.0
2009-04-30 08:23:00,1.4836,1.4836,1.4833,1.4834,170100000.0
2009-04-30 08:24:00,1.4834,1.4834,1.4827,1.4827,261000000.0
2009-04-30 08:25:00,1.4827,1.48325,1.4827,1.4831,224200000.0
2009-04-30 08:26:00,1.4831,1.48345,1.4831,1.48335,207600000.0
2009-04-30 08:27:00,1.4834,1.48355,1.4828,1.483,384200000.0
2009-04-30 08:28:00,1.48315,1.4834,1.483,1.483,306800000.0
2009-04-30 08:29:00,1.4829,1.4833,1.48285,1.48285,283400000.0
2009-04-30 08:30:00,1.48285,1.48325,1.4828,1.48325,175800000.0
2009-04-30 08:31:00,1.48325,1.4836,1.48295,1.4836,285100000.0
2009-04-30 08:32:00,1.4837,1.4838,1.48355,1.4838,127600000.0
2009-04-30 08:33:00,1.4837,1.4846,1.4837,1.4844,211600000.0
2009-04-30 08:34:00,1.4844,1.4844,1.484,1.48415,359399999.0
2009-04-30 08:35:00,1.4841,1.4842,1.484,1.4841,130400000.0
2009-04-30 08:36:00,1.4841,1.4841,1.48355,1.48355,130400000.0
2009-04-30 08:37:00,1.4837,1.4838,1.48315,1.48315,387199999.0
2009-04-30 08:38:00,1.4833,1.4838,1.48325,1.4838,292900000.0
2009-04-30 08:39:00,1.48365,1.484,1.48365,1.484,97800000.0
2009-04-30 08:40:00,1.484,1.484,1.4837,1.48385,262200000.0
2009-04-30 08:41:00,1.48385,1.48415,1.4835,1.4835,195800000.0
2009-04-30 08:42:00,1.4835,1.4838,1.4834,1.48375,246600000.0
2009-04-30 08:43:00,1.4838,1.486,1.4838,1.4854,601700000.0
2009-04-30 08:44:00,1.4854,1.487,1.4851,1.4867,520100000.0
2009-04-30 08:45:00,1.4867,1.48745,1.48625,1.4866,593900000.0
2009-04-30 08:46:00,1.48645,1.48645,1.48605,1.4862,360000001.0
2009-04-30 08:47:00,1.4862,1.4862,1.4855,1.48555,270500000.0
2009-04-30 08:48:00,1.48555,1.48635,1.4855,1.48635,323600000.0
2009-04-30 08:49:00,1.4863,1.48655,1.48605,1.4862,319799999.0
2009-04-30 08:50:00,1.48655,1.4871,1.4865,1.4865,306900001.0
2009-04-30 08:51:00,1.4866,1.4868,1.48625,1.48655,438000001.0
2009-04-30 08:52:00,1.4867,1.48715,1.4867,1.4868,580800000.0
2009-04-30 08:53:00,1.4868,1.48755,1.48645,1.48685,603800000.0
2009-04-30 08:54:00,1.48675,1.48675,1.48615,1.48615,625800002.0
2009-04-30 08:55:00,1.48615,1.4863,1.4857,1.4857,229800000.0
2009-04-30 08:56:00,1.4857,1.4862,1.4857,1.4859,246000000.0
2009-04-30 08:57:00,1.4859,1.4867,1.4859,1.4865,260000000.0
2009-04-30 08:58:00,1.4865,1.4867,1.4861,1.4862,236600000.0
2009-04-30 08:59:00,1.4862,1.4863,1.48585,1.4859,342400000.0
2009-04-30 09:00:00,1.4859,1.4865,1.4859,1.4865,291200000.0
2009-04-30 09:01:00,1.4865,1.48685,1.4865,1.4868,494800000.0
2009-04-30 09:02:00,1.48675,1.4875,1.4864,1.4873,715799999.0
2009-04-30 09:03:00,1.4873,1.4882,1.4873,1.488,372500001.0
2009-04-30 09:04:00,1.488,1.488,1.48745,1.4875,426200000.0
2009-04-30 09:05:00,1.4875,1.48755,1.48665,1.48665,557200001.0
2009-04-30 09:06:00,1.4866,1.48715,1.4864,1.48715,356600000.0
2009-04-30 09:07:00,1.48715,1.4874,1.48695,1.487,295400001.0
2009-04-30 09:08:00,1.48705,1.4878,1.48705,1.4878,554400000.0
2009-04-30 09:09:00,1.48785,1.4885,1.4877,1.48845,508400001.0
2009-04-30 09:10:00,1.48845,1.49,1.4878,1.4894,483100000.0
2009-04-30 09:11:00,1.4894,1.4898,1.48895,1.48925,666000000.0
2009-04-30 09:12:00,1.4893,1.4901,1.48925,1.49,550800000.0
2009-04-30 09:13:00,1.49,1.49015,1.48895,1.489,781700001.0
2009-04-30 09:14:00,1.4891,1.48915,1.4886,1.4888,593400000.0
2009-04-30 09:15:00,1.4888,1.48885,1.4885,1.4885,435400000.0
2009-04-30 09:16:00,1.4885,1.48865,1.488,1.4883,583200001.0
2009-04-30 09:17:00,1.4883,1.4896,1.4883,1.489,596600000.0
2009-04-30 09:18:00,1.48905,1.48935,1.48905,1.48925,300600000.0
2009-04-30 09:19:00,1.48925,1.48925,1.48825,1.4887,418800000.0
2009-04-30 09:20:00,1.4887,1.48875,1.4885,1.4885,433800000.0
2009-04-30 09:21:00,1.4885,1.4886,1.4882,1.4884,416400000.0
2009-04-30 09:22:00,1.4884,1.4891,1.4884,1.48895,300099999.0
2009-04-30 09:23:00,1.48895,1.4893,1.4889,1.4889,214400000.0
2009-04-30 09:24:00,1.4889,1.4889,1.48795,1.48795,212800000.0
2009-04-30 09:25:00,1.48795,1.4882,1.48775,1.48775,415200000.0
2009-04-30 09:26:00,1.48775,1.4884,1.4877,1.4884,466300000.0
2009-04-30 09:27:00,1.4884,1.4889,1.4878,1.4878,294300000.0
2009-04-30 09:28:00,1.4878,1.488,1.48735,1.48735,431800000.0
2009-04-30 09:29:00,1.4873,1.4873,1.4867,1.4869,704000000.0
2009-04-30 09:30:00,1.4869,1.4876,1.48685,1.4876,375900001.0
2009-04-30 09:31:00,1.4876,1.4877,1.4874,1.48745,355600000.0
2009-04-30 09:32:00,1.4874,1.4877,1.4871,1.4877,349000000.0
2009-04-30 09:33:00,1.4878,1.48805,1.48765,1.4878,250000000.0
2009-04-30 09:34:00,1.48805,1.4891,1.488,1.4891,300100000.0
2009-04-30 09:35:00,1.48915,1.4894,1.48885,1.48915,319200000.0
2009-04-30 09:36:00,1.48915,1.49005,1.48915,1.4899,274200000.0
2009-04-30 09:37:00,1.4898,1.4908,1.48975,1.49025,517200000.0
2009-04-30 09:38:00,1.49015,1.49075,1.4898,1.49045,631000000.0
2009-04-30 09:39:00,1.49045,1.4905,1.4901,1.4901,562800000.0
2009-04-30 09:40:00,1.4901,1.49015,1.48955,1.49,665400000.0
2009-04-30 09:41:00,1.49,1.4907,1.48975,1.48985,618400001.0
2009-04-30 09:42:00,1.48985,1.48995,1.4894,1.48955,647400001.0
2009-04-30 09:43:00,1.4895,1.49125,1.4894,1.49035,851400001.0
2009-04-30 09:44:00,1.4903,1.49095,1.4902,1.4909,780700000.0
2009-04-30 09:45:00,1.4909,1.4911,1.49035,1.491,512100000.0
2009-04-30 09:46:00,1.491,1.4917,1.49095,1.49155,552999999.0
2009-04-30 09:47:00,1.49155,1.4929,1.49155,1.4919,843599998.0
2009-04-30 09:48:00,1.4919,1.492,1.49135,1.49165,663800000.0
2009-04-30 09:49:00,1.49165,1.4926,1.49165,1.4923,595800000.0
2009-04-30 09:50:00,1.4923,1.4923,1.49125,1.49135,815399999.0
2009-04-30 09:51:00,1.49125,1.492,1.491,1.492,634299999.0
2009-04-30 09:52:00,1.49195,1.49275,1.49185,1.4926,586600000.0
2009-04-30 09:53:00,1.4927,1.49295,1.4922,1.4922,833599999.0
2009-04-30 09:54:00,1.4922,1.4928,1.49215,1.49275,516999999.0
2009-04-30 09:55:00,1.49275,1.49285,1.4923,1.49265,626800000.0
2009-04-30 09:56:00,1.4927,1.4933,1.49265,1.493,462100000.0
2009-04-30 09:57:00,1.493,1.4937,1.4929,1.4936,440000000.0
2009-04-30 09:58:00,1.49355,1.49475,1.4932,1.49385,602000000.0
2009-04-30 09:59:00,1.4938,1.4942,1.4931,1.49325,333200000.0
2009-04-30 10:00:00,1.4932,1.4933,1.4923,1.49235,599700002.0
2009-04-30 10:01:00,1.4924,1.49255,1.4917,1.49175,510400001.0
2009-04-30 10:02:00,1.4918,1.49215,1.4914,1.4921,539300000.0
2009-04-30 10:03:00,1.4921,1.4927,1.4921,1.49265,66800000.0
2009-04-30 10:04:00,1.4927,1.493,1.49255,1.4929,162500000.0
2009-04-30 10:05:00,1.493,1.4937,1.49295,1.49295,305400000.0
2009-04-30 10:06:00,1.49295,1.4938,1.49295,1.4937,540000000.0
2009-04-30 10:07:00,1.4938,1.4942,1.4935,1.4936,459400000.0
2009-04-30 10:08:00,1.4936,1.4936,1.49315,1.4932,289000000.0
2009-04-30 10:09:00,1.4933,1.4937,1.4932,1.49325,649400001.0
2009-04-30 10:10:00,1.49325,1.4934,1.4931,1.4932,355200000.0
2009-04-30 10:11:00,1.4932,1.49345,1.4924,1.4924,644800000.0
2009-04-30 10:12:00,1.4925,1.49255,1.4916,1.4917,520799998.0
2009-04-30 10:13:00,1.4917,1.49175,1.4909,1.49135,459600000.0
2009-04-30 10:14:00,1.49135,1.4919,1.49135,1.49175,532200000.0
2009-04-30 10:15:00,1.4917,1.4924,1.4917,1.49195,641200000.0
2009-04-30 10:16:00,1.4919,1.492,1.4914,1.492,646200000.0
2009-04-30 10:17:00,1.492,1.492,1.4906,1.49065,582400000.0
2009-04-30 10:18:00,1.4906,1.4913,1.4906,1.4911,408800001.0
2009-04-30 10:19:00,1.4911,1.4911,1.4909,1.4909,201200000.0
2009-04-30 10:20:00,1.4909,1.4914,1.4908,1.4914,543400000.0
2009-04-30 10:21:00,1.4916,1.4917,1.49135,1.49145,318000000.0
2009-04-30 10:22:00,1.49145,1.49145,1.491,1.49105,436400000.0
2009-04-30 10:23:00,1.49105,1.49135,1.49095,1.49135,707800000.0
2009-04-30 10:24:00,1.49135,1.492,1.49135,1.4917,336300000.0
2009-04-30 10:25:00,1.4917,1.4919,1.49165,1.49175,400000001.0
2009-04-30 10:26:00,1.49175,1.4921,1.49025,1.49055,864399998.0
2009-04-30 10:27:00,1.49055,1.4912,1.49035,1.49115,387799999.0
2009-04-30 10:28:00,1.49115,1.4914,1.4905,1.4905,349500000.0
2009-04-30 10:29:00,1.49055,1.49055,1.49005,1.49005,338200000.0
2009-04-30 10:30:00,1.49005,1.49025,1.49,1.49,360800000.0
2009-04-30 10:31:00,1.49,1.49085,1.49,1.4905,523000000.0
2009-04-30 10:32:00,1.4905,1.4905,1.49005,1.49005,223400000.0
2009-04-30 10:33:00,1.48995,1.49,1.4895,1.4897,467000001.0
2009-04-30 10:34:00,1.48965,1.4897,1.4888,1.4893,557799999.0
2009-04-30 10:35:00,1.48935,1.4896,1.489,1.4894,877600000.0
2009-04-30 10:36:00,1.4895,1.4897,1.4892,1.4895,668999998.0
2009-04-30 10:37:00,1.4895,1.4896,1.4891,1.4896,484000002.0
2009-04-30 10:38:00,1.4896,1.4896,1.4892,1.48925,270000000.0
2009-04-30 10:39:00,1.48925,1.4895,1.4891,1.4893,553900000.0
2009-04-30 10:40:00,1.4893,1.49005,1.4893,1.48985,336800000.0
2009-04-30 10:41:00,1.48985,1.4909,1.48985,1.4909,620800000.0
2009-04-30 10:42:00,1.4909,1.4912,1.4908,1.491,422400000.0
2009-04-30 10:43:00,1.491,1.4911,1.4909,1.4909,352000000.0
2009-04-30 10:44:00,1.4909,1.4909,1.4901,1.4901,440600001.0
2009-04-30 10:45:00,1.4901,1.4909,1.49,1.4907,586600000.0
2009-04-30 10:46:00,1.49065,1.49075,1.49035,1.49055,558199997.0
2009-04-30 10:47:00,1.49055,1.4906,1.49035,1.49045,211000000.0
2009-04-30 10:48:00,1.4905,1.49075,1.4903,1.49055,415400000.0
2009-04-30 10:49:00,1.49055,1.4908,1.4904,1.49075,493600000.0
2009-04-30 10:50:00,1.4908,1.4909,1.49055,1.4906,591399999.0
2009-04-30 10:51:00,1.49065,1.49095,1.49065,1.4908,184000000.0
2009-04-30 10:52:00,1.49085,1.4911,1.4908,1.4911,483800000.0
2009-04-30 10:53:00,1.4911,1.4911,1.4907,1.49075,242400000.0
2009-04-30 10:54:00,1.4906,1.49065,1.48995,1.49035,500799999.0
2009-04-30 10:55:00,1.4903,1.49035,1.48955,1.4899,488100000.0
2009-04-30 10:56:00,1.48964,1.48985,1.4886,1.48902,659200001.0
2009-04-30 10:57:00,1.4886,1.489,1.48815,1.489,435800000.0
2009-04-30 10:58:00,1.48895,1.48935,1.4882,1.4882,687699998.0
2009-04-30 10:59:00,1.4882,1.48865,1.4882,1.4886,533400000.0
2009-04-30 11:00:00,1.4886,1.48865,1.4875,1.4876,641000001.0
2009-04-30 11:01:00,1.4876,1.48795,1.4874,1.48765,595499999.0
2009-04-30 11:02:00,1.4877,1.488,1.4876,1.4877,409199999.0
2009-04-30 11:03:00,1.4877,1.4877,1.4869,1.4869,651599998.0
2009-04-30 11:04:00,1.4869,1.48755,1.4868,1.4874,529600000.0
2009-04-30 11:05:00,1.48745,1.4878,1.48735,1.4875,404400000.0
2009-04-30 11:06:00,1.4875,1.48785,1.4875,1.48785,540600000.0
2009-04-30 11:07:00,1.488,1.488,1.48745,1.48775,505600000.0
2009-04-30 11:08:00,1.4877,1.488,1.48765,1.48765,438600000.0
2009-04-30 11:09:00,1.48775,1.488,1.48765,1.48785,425800001.0
2009-04-30 11:10:00,1.4878,1.4882,1.4878,1.4882,355800000.0
2009-04-30 11:11:00,1.48815,1.48815,1.4866,1.4866,527200000.0
2009-04-30 11:12:00,1.4867,1.48695,1.48565,1.48695,593500000.0
2009-04-30 11:13:00,1.487,1.4871,1.48665,1.4867,500000000.0
2009-04-30 11:14:00,1.4867,1.4877,1.48665,1.4868,740000000.0
2009-04-30 11:15:00,1.4868,1.48715,1.4864,1.4864,432799999.0
2009-04-30 11:16:00,1.48615,1.48635,1.48545,1.48635,539200000.0
2009-04-30 11:17:00,1.4863,1.48705,1.4859,1.4867,600600000.0
2009-04-30 11:18:00,1.4867,1.487,1.48655,1.4866,653600000.0
2009-04-30 11:19:00,1.4865,1.48695,1.48635,1.4869,496400000.0
2009-04-30 11:20:00,1.48695,1.4872,1.48685,1.4869,613900001.0
2009-04-30 11:21:00,1.4867,1.4871,1.4867,1.48695,591200001.0
2009-04-30 11:22:00,1.487,1.4871,1.48605,1.48605,451900000.0
2009-04-30 11:23:00,1.48605,1.4865,1.48595,1.4862,657200000.0
2009-04-30 11:24:00,1.48625,1.4864,1.4861,1.4863,474399999.0
2009-04-30 11:25:00,1.4863,1.487,1.4863,1.48635,595400000.0
2009-04-30 11:26:00,1.4864,1.4865,1.48495,1.48535,484600000.0
2009-04-30 11:27:00,1.4854,1.4864,1.4852,1.4864,748200001.0
2009-04-30 11:28:00,1.4864,1.4866,1.48615,1.48625,481399999.0
2009-04-30 11:29:00,1.48625,1.48635,1.4855,1.4859,875699998.0
2009-04-30 11:30:00,1.4859,1.486,1.4855,1.4856,533800002.0
2009-04-30 11:31:00,1.4856,1.4864,1.4856,1.4861,469399998.0
2009-04-30 11:32:00,1.48615,1.4862,1.4853,1.48535,542600003.0
2009-04-30 11:33:00,1.48535,1.48545,1.4841,1.4845,484699999.0
2009-04-30 11:34:00,1.48445,1.48445,1.4832,1.4834,595500000.0
2009-04-30 11:35:00,1.4835,1.4841,1.48325,1.4841,803599998.0
2009-04-30 11:36:00,1.4841,1.4847,1.4836,1.48395,641000000.0
2009-04-30 11:37:00,1.4838,1.4839,1.4831,1.48325,982600001.0
2009-04-30 11:38:00,1.48325,1.4844,1.48315,1.48425,811000003.0
2009-04-30 11:39:00,1.48405,1.4847,1.4838,1.4843,874600001.0
2009-04-30 11:40:00,1.4843,1.4847,1.4839,1.4847,731200001.0
2009-04-30 11:41:00,1.4846,1.48515,1.48445,1.48515,600199999.0
2009-04-30 11:42:00,1.4852,1.48565,1.4851,1.4854,793299999.0
2009-04-30 11:43:00,1.48525,1.48565,1.48525,1.4853,433799998.0
2009-04-30 11:44:00,1.4853,1.4856,1.4846,1.4846,400599999.0
2009-04-30 11:45:00,1.4848,1.48505,1.48455,1.485,484800000.0
2009-04-30 11:46:00,1.485,1.4854,1.48495,1.48525,428600001.0
2009-04-30 11:47:00,1.48525,1.48575,1.4852,1.4855,625000000.0
2009-04-30 11:48:00,1.4855,1.4858,1.48495,1.485,720500000.0
2009-04-30 11:49:00,1.48505,1.48555,1.48495,1.48555,378000000.0
2009-04-30 11:50:00,1.4857,1.4859,1.4856,1.4858,257599999.0
2009-04-30 11:51:00,1.48595,1.48595,1.4845,1.4845,399200000.0
2009-04-30 11:52:00,1.4845,1.4848,1.48415,1.4845,446800000.0
2009-04-30 11:53:00,1.48445,1.4845,1.48365,1.48365,407400000.0
2009-04-30 11:54:00,1.48365,1.48405,1.4835,1.4839,309600000.0
2009-04-30 11:55:00,1.4838,1.48425,1.48325,1.48405,387300000.0
2009-04-30 11:56:00,1.484,1.48495,1.48355,1.4848,455799999.0
2009-04-30 11:57:00,1.4848,1.48505,1.48385,1.48425,572800000.0
2009-04-30 11:58:00,1.48425,1.4849,1.4842,1.4848,410199999.0
2009-04-30 11:59:00,1.4849,1.4859,1.48475,1.4859,796600001.0
2009-04-30 12:00:00,1.4858,1.48625,1.48525,1.48585,741699996.0
2009-04-30 12:01:00,1.48585,1.4862,1.4856,1.48585,380200000.0
2009-04-30 12:02:00,1.48585,1.4872,1.48585,1.48695,678399997.0
2009-04-30 12:03:00,1.48715,1.4873,1.4868,1.487,687800002.0
2009-04-30 12:04:00,1.48705,1.48705,1.4865,1.4868,467100000.0
2009-04-30 12:05:00,1.4868,1.4872,1.48675,1.48695,280800000.0
2009-04-30 12:06:00,1.487,1.48735,1.48685,1.4871,405400000.0
2009-04-30 12:07:00,1.48705,1.4875,1.4869,1.4873,542800000.0
2009-04-30 12:08:00,1.4873,1.48745,1.4872,1.48725,393800000.0
2009-04-30 12:09:00,1.4873,1.4876,1.487,1.48725,477800000.0
2009-04-30 12:10:00,1.48725,1.4879,1.4872,1.4877,826899999.0
2009-04-30 12:11:00,1.48775,1.4885,1.4874,1.4883,837999999.0
2009-04-30 12:12:00,1.488,1.48895,1.4879,1.4882,454799999.0
2009-04-30 12:13:00,1.4882,1.4885,1.48815,1.4882,544200000.0
2009-04-30 12:14:00,1.48825,1.4885,1.48735,1.4882,503600000.0
2009-04-30 12:15:00,1.4882,1.48825,1.4875,1.4876,653400001.0
2009-04-30 12:16:00,1.4876,1.4882,1.4875,1.48815,445599999.0
2009-04-30 12:17:00,1.48795,1.4882,1.4877,1.48775,574000000.0
2009-04-30 12:18:00,1.48775,1.4883,1.4876,1.4883,280800000.0
2009-04-30 12:19:00,1.48825,1.48845,1.4879,1.48795,456400000.0
2009-04-30 12:20:00,1.4879,1.4879,1.4875,1.4876,224800000.0
2009-04-30 12:21:00,1.4875,1.48835,1.4875,1.48825,699199999.0
2009-04-30 12:22:00,1.48825,1.48895,1.4882,1.4883,717800000.0
2009-04-30 12:23:00,1.4883,1.4883,1.4877,1.4878,488600000.0
2009-04-30 12:24:00,1.4878,1.4878,1.48635,1.4866,657500000.0
2009-04-30 12:25:00,1.4866,1.4868,1.48625,1.48635,755699998.0
2009-04-30 12:26:00,1.48635,1.4867,1.48625,1.48665,648199998.0
2009-04-30 12:27:00,1.4867,1.48705,1.48665,1.48685,551800000.0
2009-04-30 12:28:00,1.4867,1.48735,1.4866,1.48715,582299999.0
2009-04-30 12:29:00,1.48725,1.4877,1.48665,1.48665,520400000.0
2009-04-30 12:30:00,1.48665,1.48715,1.48625,1.48675,357400002.0
2009-04-30 12:31:00,1.48685,1.4869,1.48635,1.48675,361200000.0
2009-04-30 12:32:00,1.4868,1.4871,1.4867,1.4869,226600000.0
2009-04-30 12:33:00,1.4869,1.48695,1.48675,1.4868,240800000.0
2009-04-30 12:34:00,1.4868,1.4868,1.48645,1.4866,233800000.0
2009-04-30 12:35:00,1.4866,1.48665,1.48445,1.48455,970399999.0
2009-04-30 12:36:00,1.4845,1.4847,1.48315,1.48455,701099999.0
2009-04-30 12:37:00,1.4846,1.48465,1.4843,1.4846,109600000.0
2009-04-30 12:38:00,1.4846,1.48625,1.4846,1.48625,547400001.0
2009-04-30 12:39:00,1.4862,1.4862,1.4852,1.4856,595300000.0
2009-04-30 12:40:00,1.4857,1.4857,1.48545,1.48555,388800000.0
2009-04-30 12:41:00,1.48555,1.4856,1.4843,1.48465,435900000.0
2009-04-30 12:42:00,1.48495,1.48495,1.4846,1.48475,183200000.0
2009-04-30 12:43:00,1.48475,1.4848,1.4839,1.48415,449400002.0
2009-04-30 12:44:00,1.48415,1.48415,1.48335,1.48365,473200001.0
2009-04-30 12:45:00,1.48365,1.48365,1.4824,1.4824,713000000.0
2009-04-30 12:46:00,1.48235,1.4826,1.48035,1.48225,732900001.0
2009-04-30 12:47:00,1.4822,1.48275,1.4818,1.482,616100000.0
2009-04-30 12:48:00,1.482,1.48265,1.48155,1.48265,829799999.0
2009-04-30 12:49:00,1.48265,1.4832,1.48255,1.48285,791000000.0
2009-04-30 12:50:00,1.48285,1.48295,1.4818,1.48225,608600000.0
2009-04-30 12:51:00,1.48225,1.48235,1.4819,1.48235,530000001.0
2009-04-30 12:52:00,1.4823,1.48255,1.48185,1.48255,519000000.0
2009-04-30 12:53:00,1.4825,1.4826,1.48165,1.48175,446999999.0
2009-04-30 12:54:00,1.4818,1.48285,1.48155,1.48285,542200000.0
2009-04-30 12:55:00,1.48285,1.48285,1.48235,1.48255,346200000.0
2009-04-30 12:56:00,1.48255,1.48305,1.48255,1.48275,229600000.0
2009-04-30 12:57:00,1.4827,1.48325,1.4825,1.4828,380000000.0
2009-04-30 12:58:00,1.48275,1.48315,1.482,1.482,499000000.0
2009-04-30 12:59:00,1.48205,1.4826,1.48205,1.48235,409000000.0
2009-04-30 13:00:00,1.4823,1.4828,1.4822,1.4826,385800000.0
2009-04-30 13:01:00,1.4826,1.4826,1.4823,1.4823,236600001.0
2009-04-30 13:02:00,1.4823,1.4824,1.4822,1.4822,285800000.0
2009-04-30 13:03:00,1.48225,1.48225,1.4807,1.4808,577800000.0
2009-04-30 13:04:00,1.48075,1.4811,1.4805,1.48095,579599999.0
2009-04-30 13:05:00,1.481,1.4812,1.4807,1.48105,540000000.0
2009-04-30 13:06:00,1.4811,1.4812,1.48045,1.48115,630199997.0
2009-04-30 13:07:00,1.4812,1.4819,1.4812,1.4818,528199999.0
2009-04-30 13:08:00,1.4818,1.48205,1.48145,1.48145,567199998.0
2009-04-30 13:09:00,1.4814,1.48145,1.4805,1.4812,484700000.0
2009-04-30 13:10:00,1.4812,1.4812,1.48065,1.481,574400000.0
2009-04-30 13:11:00,1.481,1.4815,1.4808,1.4809,362000000.0
2009-04-30 13:12:00,1.4809,1.4812,1.48035,1.4804,527800000.0
2009-04-30 13:13:00,1.4804,1.48095,1.48035,1.4809,644400001.0
2009-04-30 13:14:00,1.481,1.4814,1.48085,1.4811,547800000.0
2009-04-30 13:15:00,1.48105,1.4814,1.4808,1.4814,681599999.0
2009-04-30 13:16:00,1.4814,1.4816,1.4808,1.4808,701400001.0
2009-04-30 13:17:00,1.4808,1.48095,1.48065,1.4808,369400000.0
2009-04-30 13:18:00,1.48085,1.4817,1.4807,1.48155,430400000.0
2009-04-30 13:19:00,1.48155,1.482,1.48105,1.4812,705999998.0
2009-04-30 13:20:00,1.4812,1.4818,1.4812,1.48165,440999999.0
2009-04-30 13:21:00,1.4817,1.4817,1.4813,1.48145,552199999.0
2009-04-30 13:22:00,1.48145,1.4821,1.48145,1.4818,410700000.0
2009-04-30 13:23:00,1.4818,1.48225,1.4818,1.4821,370200002.0
2009-04-30 13:24:00,1.4821,1.4821,1.48165,1.482,151600000.0
2009-04-30 13:25:00,1.482,1.48245,1.482,1.4823,234800000.0
2009-04-30 13:26:00,1.48245,1.48245,1.4818,1.4818,467400001.0
2009-04-30 13:27:00,1.4818,1.4818,1.4804,1.48055,445800000.0
2009-04-30 13:28:00,1.4806,1.48085,1.48055,1.48075,277800001.0
2009-04-30 13:29:00,1.48095,1.4815,1.4808,1.4813,557800001.0
2009-04-30 13:30:00,1.48135,1.48195,1.4812,1.48195,648800000.0
2009-04-30 13:31:00,1.4819,1.4822,1.48145,1.4819,508200000.0
2009-04-30 13:32:00,1.482,1.4828,1.482,1.48255,548800000.0
2009-04-30 13:33:00,1.48255,1.48345,1.48255,1.4834,365000000.0
2009-04-30 13:34:00,1.4833,1.4838,1.48325,1.4833,344400000.0
2009-04-30 13:35:00,1.4833,1.4833,1.48265,1.4828,445599998.0
2009-04-30 13:36:00,1.4827,1.4828,1.4823,1.4828,317800000.0
2009-04-30 13:37:00,1.4828,1.4831,1.48245,1.48285,402400000.0
2009-04-30 13:38:00,1.48285,1.4831,1.48255,1.483,409000000.0
2009-04-30 13:39:00,1.48305,1.4837,1.48305,1.4833,544200000.0
2009-04-30 13:40:00,1.4833,1.48385,1.4832,1.4834,303500000.0
2009-04-30 13:41:00,1.48335,1.48345,1.4828,1.4831,300100000.0
2009-04-30 13:42:00,1.4831,1.48315,1.4826,1.48285,221100000.0
2009-04-30 13:43:00,1.48285,1.4833,1.4827,1.48275,198300000.0
2009-04-30 13:44:00,1.4828,1.4828,1.48175,1.48245,223999999.0
2009-04-30 13:45:00,1.48235,1.48235,1.4818,1.4822,252500000.0
2009-04-30 13:46:00,1.48215,1.48285,1.48195,1.48275,432600000.0
2009-04-30 13:47:00,1.4827,1.4827,1.48055,1.48095,827799998.0
2009-04-30 13:48:00,1.48095,1.48165,1.48085,1.4813,759700000.0
2009-04-30 13:49:00,1.4813,1.4813,1.48055,1.48075,776600001.0
2009-04-30 13:50:00,1.4808,1.4812,1.4807,1.4812,256000000.0
2009-04-30 13:51:00,1.4812,1.48185,1.4812,1.4817,222400000.0
2009-04-30 13:52:00,1.4818,1.4819,1.4815,1.4819,323200000.0
2009-04-30 13:53:00,1.4819,1.48275,1.4816,1.48225,489200000.0
2009-04-30 13:54:00,1.48225,1.4824,1.48205,1.4823,558800000.0
2009-04-30 13:55:00,1.48225,1.4826,1.48215,1.4826,628399999.0
2009-04-30 13:56:00,1.4826,1.4828,1.482,1.482,451600000.0
2009-04-30 13:57:00,1.48195,1.4826,1.48195,1.48245,530400000.0
2009-04-30 13:58:00,1.48245,1.48245,1.48185,1.48235,383599999.0
2009-04-30 13:59:00,1.48235,1.4826,1.4821,1.4822,414100000.0
2009-04-30 14:00:00,1.4822,1.4822,1.4813,1.48175,823600001.0
2009-04-30 14:01:00,1.4817,1.4821,1.48155,1.4817,401400000.0
2009-04-30 14:02:00,1.4817,1.4817,1.48095,1.48095,370600000.0
2009-04-30 14:03:00,1.48095,1.4813,1.4809,1.4812,148400000.0
2009-04-30 14:04:00,1.48125,1.482,1.48115,1.48165,238500000.0
2009-04-30 14:05:00,1.4817,1.4821,1.48165,1.4821,94300000.0
2009-04-30 14:06:00,1.4821,1.48395,1.48205,1.48395,228400000.0
2009-04-30 14:07:00,1.4839,1.48415,1.4835,1.4835,597000000.0
2009-04-30 14:08:00,1.4836,1.48435,1.48305,1.4843,614000000.0
2009-04-30 14:09:00,1.4843,1.48495,1.48415,1.48455,282100000.0
2009-04-30 14:10:00,1.4845,1.4847,1.4844,1.4847,177300000.0
2009-04-30 14:11:00,1.4848,1.486,1.4848,1.486,365000000.0
2009-04-30 14:12:00,1.48605,1.48635,1.4852,1.4855,585299999.0
2009-04-30 14:13:00,1.4855,1.4865,1.48535,1.4865,450600000.0
2009-04-30 14:14:00,1.4865,1.48695,1.48575,1.48585,655600001.0
2009-04-30 14:15:00,1.4858,1.48585,1.4847,1.4855,890000001.0
2009-04-30 14:16:00,1.4855,1.4865,1.4855,1.4863,718200000.0
2009-04-30 14:17:00,1.4863,1.4864,1.48605,1.4862,419800000.0
2009-04-30 14:18:00,1.4859,1.4859,1.48545,1.4857,431800001.0
2009-04-30 14:19:00,1.4858,1.48605,1.4853,1.4853,410500000.0
2009-04-30 14:20:00,1.48525,1.48535,1.485,1.48515,445200000.0
2009-04-30 14:21:00,1.48515,1.48595,1.48515,1.48575,555799998.0
2009-04-30 14:22:00,1.48575,1.4859,1.48565,1.48565,185600000.0
2009-04-30 14:23:00,1.4857,1.4857,1.48525,1.48555,510800000.0
2009-04-30 14:24:00,1.4855,1.48585,1.4855,1.4858,491200001.0
2009-04-30 14:25:00,1.4858,1.48605,1.4856,1.486,408400000.0
2009-04-30 14:26:00,1.4861,1.4861,1.48565,1.4857,590900000.0
2009-04-30 14:27:00,1.48575,1.486,1.48575,1.48575,390600000.0
2009-04-30 14:28:00,1.48575,1.48585,1.48475,1.4852,514500000.0
2009-04-30 14:29:00,1.4854,1.4856,1.48485,1.485,287200000.0
2009-04-30 14:30:00,1.4851,1.48525,1.4843,1.4844,261800000.0
2009-04-30 14:31:00,1.48455,1.48455,1.484,1.4841,444400000.0
2009-04-30 14:32:00,1.4841,1.48415,1.4824,1.48365,907099999.0
2009-04-30 14:33:00,1.48365,1.48415,1.48315,1.4837,837900000.0
2009-04-30 14:34:00,1.48365,1.48405,1.48355,1.48405,612800000.0
2009-04-30 14:35:00,1.48405,1.4845,1.48395,1.4842,655600000.0
2009-04-30 14:36:00,1.4843,1.4857,1.4843,1.48565,792600000.0
2009-04-30 14:37:00,1.4856,1.4856,1.4842,1.4842,618800000.0
2009-04-30 14:38:00,1.48425,1.48465,1.4834,1.4841,553800000.0
2009-04-30 14:39:00,1.48405,1.48415,1.48325,1.48405,551500000.0
2009-04-30 14:40:00,1.48405,1.4844,1.48395,1.484,546800000.0
2009-04-30 14:41:00,1.484,1.48405,1.48305,1.48305,655600001.0
2009-04-30 14:42:00,1.4831,1.4834,1.48295,1.483,406800000.0
2009-04-30 14:43:00,1.48315,1.4832,1.48225,1.48245,608200000.0
2009-04-30 14:44:00,1.48235,1.48235,1.48155,1.4818,791100000.0
2009-04-30 14:45:00,1.48175,1.48185,1.4809,1.4809,825800000.0
2009-04-30 14:46:00,1.48095,1.48125,1.4808,1.48085,634800000.0
2009-04-30 14:47:00,1.4809,1.4813,1.4808,1.48115,634600000.0
2009-04-30 14:48:00,1.48115,1.48145,1.48095,1.48105,514700000.0
2009-04-30 14:49:00,1.48095,1.4812,1.4808,1.4808,532300000.0
2009-04-30 14:50:00,1.48085,1.4809,1.4798,1.4803,682599999.0
2009-04-30 14:51:00,1.48025,1.4806,1.47895,1.47955,637100001.0
2009-04-30 14:52:00,1.47955,1.47965,1.47925,1.47955,717000000.0
2009-04-30 14:53:00,1.4795,1.4796,1.4788,1.47925,854100000.0
2009-04-30 14:54:00,1.47935,1.47965,1.4788,1.47885,777800000.0
2009-04-30 14:55:00,1.47895,1.4798,1.47895,1.4797,710599999.0
2009-04-30 14:56:00,1.4797,1.4797,1.4789,1.47895,647900000.0
2009-04-30 14:57:00,1.4789,1.4789,1.47825,1.47865,760100002.0
2009-04-30 14:58:00,1.4787,1.4789,1.4786,1.47865,546300000.0
2009-04-30 14:59:00,1.47875,1.47875,1.4783,1.47845,711400000.0
2009-04-30 15:00:00,1.47845,1.47915,1.4783,1.4789,686999999.0
2009-04-30 15:01:00,1.47885,1.47935,1.4785,1.47915,716000001.0
2009-04-30 15:02:00,1.47905,1.4793,1.4789,1.479,389500000.0
2009-04-30 15:03:00,1.4788,1.479,1.47825,1.47845,499000000.0
2009-04-30 15:04:00,1.4784,1.4784,1.4778,1.47805,743100000.0
2009-04-30 15:05:00,1.47805,1.4781,1.4771,1.4777,869000000.0
2009-04-30 15:06:00,1.4777,1.4778,1.4775,1.47765,527600001.0
2009-04-30 15:07:00,1.4776,1.4779,1.4769,1.4772,608600001.0
2009-04-30 15:08:00,1.47715,1.4772,1.4756,1.47565,843300000.0
2009-04-30 15:09:00,1.4756,1.4758,1.47505,1.4756,829899999.0
2009-04-30 15:10:00,1.47565,1.4761,1.4754,1.47575,716599999.0
2009-04-30 15:11:00,1.4756,1.4761,1.47535,1.4755,848900001.0
2009-04-30 15:12:00,1.4755,1.476,1.4755,1.476,642700000.0
2009-04-30 15:13:00,1.476,1.476,1.47395,1.4745,949100000.0
2009-04-30 15:14:00,1.4745,1.47485,1.4745,1.47475,581900000.0
2009-04-30 15:15:00,1.47475,1.47475,1.47285,1.4729,669799997.0
2009-04-30 15:16:00,1.4729,1.47355,1.4723,1.47255,787100002.0
2009-04-30 15:17:00,1.47245,1.4726,1.4714,1.47175,663700000.0
2009-04-30 15:18:00,1.47175,1.4732,1.47155,1.4728,825400001.0
2009-04-30 15:19:00,1.4728,1.47375,1.4728,1.473,480599999.0
2009-04-30 15:20:00,1.47305,1.4732,1.47285,1.473,556000000.0
2009-04-30 15:21:00,1.47295,1.473,1.47235,1.47275,584000000.0
2009-04-30 15:22:00,1.47275,1.47295,1.47245,1.47285,511400000.0
2009-04-30 15:23:00,1.47285,1.47325,1.47285,1.47295,697599999.0
2009-04-30 15:24:00,1.4729,1.4736,1.4729,1.47355,539200000.0
2009-04-30 15:25:00,1.47355,1.47435,1.47345,1.47435,547000000.0
2009-04-30 15:26:00,1.47435,1.47435,1.474,1.47415,676800001.0
2009-04-30 15:27:00,1.47415,1.4749,1.47415,1.47475,749400001.0
2009-04-30 15:28:00,1.47475,1.47565,1.47475,1.47545,955400001.0
2009-04-30 15:29:00,1.47545,1.4755,1.47505,1.4755,742200000.0
2009-04-30 15:30:00,1.47545,1.476,1.4748,1.4748,859700000.0
2009-04-30 15:31:00,1.4747,1.47565,1.4746,1.4756,737400000.0
2009-04-30 15:32:00,1.4755,1.4756,1.4741,1.4747,879600001.0
2009-04-30 15:33:00,1.4747,1.4749,1.47375,1.47375,605500001.0
2009-04-30 15:34:00,1.47365,1.4738,1.4729,1.47355,865699999.0
2009-04-30 15:35:00,1.47355,1.47415,1.47345,1.4737,788400001.0
2009-04-30 15:36:00,1.47365,1.47385,1.4728,1.47365,826900000.0
2009-04-30 15:37:00,1.47335,1.474,1.47325,1.4739,583400000.0
2009-04-30 15:38:00,1.4739,1.4742,1.4736,1.4739,557200000.0
2009-04-30 15:39:00,1.4739,1.47425,1.47295,1.47425,623700000.0
2009-04-30 15:40:00,1.47425,1.4748,1.474,1.4743,693900000.0
2009-04-30 15:41:00,1.4744,1.47455,1.47365,1.4738,647999998.0
2009-04-30 15:42:00,1.47385,1.4746,1.4737,1.4738,576400000.0
2009-04-30 15:43:00,1.4738,1.47415,1.4737,1.47415,353400000.0
2009-04-30 15:44:00,1.47415,1.4745,1.474,1.47435,493000000.0
2009-04-30 15:45:00,1.47435,1.47475,1.47415,1.47445,698200000.0
2009-04-30 15:46:00,1.4744,1.4746,1.47385,1.47385,564700003.0
2009-04-30 15:47:00,1.47385,1.47405,1.47325,1.47365,678400000.0
2009-04-30 15:48:00,1.47365,1.47375,1.473,1.4731,511699999.0
2009-04-30 15:49:00,1.4731,1.4732,1.4723,1.4723,513399999.0
2009-04-30 15:50:00,1.47235,1.47295,1.47235,1.47265,742599999.0
2009-04-30 15:51:00,1.4727,1.47295,1.4725,1.4726,739800002.0
2009-04-30 15:52:00,1.4726,1.4727,1.4725,1.47255,413000000.0
2009-04-30 15:53:00,1.4726,1.47335,1.47235,1.4726,785199999.0
2009-04-30 15:54:00,1.47265,1.4728,1.4723,1.47245,639200000.0
2009-04-30 15:55:00,1.47245,1.4728,1.47235,1.47245,519600000.0
2009-04-30 15:56:00,1.47245,1.47295,1.4724,1.4728,548800000.0
2009-04-30 15:57:00,1.4728,1.47315,1.47255,1.4727,649200000.0
2009-04-30 15:58:00,1.4727,1.4728,1.47185,1.472,668000000.0
2009-04-30 15:59:00,1.47195,1.472,1.4703,1.4703,777500000.0
2009-04-30 16:00:00,1.47045,1.47175,1.47035,1.47145,1008799999.0
2009-04-30 16:01:00,1.47125,1.47265,1.4712,1.4724,607800000.0
2009-04-30 16:02:00,1.47245,1.4733,1.47235,1.473,683700000.0
2009-04-30 16:03:00,1.4729,1.4734,1.4727,1.4731,662400000.0
2009-04-30 16:04:00,1.473,1.47325,1.4725,1.47285,883800000.0
2009-04-30 16:05:00,1.47285,1.47355,1.4727,1.4733,698800000.0
2009-04-30 16:06:00,1.4733,1.47385,1.4733,1.47365,600200000.0
2009-04-30 16:07:00,1.4737,1.4738,1.47315,1.4735,490200000.0
2009-04-30 16:08:00,1.4735,1.474,1.47325,1.4733,590999998.0
2009-04-30 16:09:00,1.4733,1.4733,1.47215,1.4723,846399999.0
2009-04-30 16:10:00,1.47235,1.47405,1.47235,1.47355,779200000.0
2009-04-30 16:11:00,1.47345,1.4737,1.4732,1.4736,541600000.0
2009-04-30 16:12:00,1.4736,1.47375,1.47305,1.47305,616000000.0
2009-04-30 16:13:00,1.47305,1.47325,1.4724,1.4727,628600001.0
2009-04-30 16:14:00,1.47265,1.4734,1.47265,1.4734,448999999.0
2009-04-30 16:15:00,1.4734,1.47395,1.4733,1.47385,254500000.0
2009-04-30 16:16:00,1.4739,1.47435,1.4739,1.4743,450600000.0
2009-04-30 16:17:00,1.4743,1.47435,1.4738,1.47385,493800001.0
2009-04-30 16:18:00,1.47385,1.47425,1.47385,1.47405,388000000.0
2009-04-30 16:19:00,1.47405,1.4741,1.4738,1.4739,402000000.0
2009-04-30 16:20:00,1.47385,1.474,1.4736,1.4736,462400000.0
2009-04-30 16:21:00,1.47365,1.4737,1.4728,1.4732,525200001.0
2009-04-30 16:22:00,1.4732,1.4732,1.47285,1.4729,661000000.0
2009-04-30 16:23:00,1.47295,1.473,1.4727,1.47285,649200001.0
2009-04-30 16:24:00,1.47285,1.473,1.47245,1.47245,492600000.0
2009-04-30 16:25:00,1.4725,1.4731,1.4724,1.47305,752999999.0
2009-04-30 16:26:00,1.47315,1.4735,1.473,1.4734,638100000.0
2009-04-30 16:27:00,1.47345,1.4737,1.47335,1.4735,382200000.0
2009-04-30 16:28:00,1.4735,1.4735,1.4722,1.4724,746200001.0
2009-04-30 16:29:00,1.47245,1.4736,1.4724,1.47335,758599999.0
2009-04-30 16:30:00,1.4734,1.47385,1.4734,1.47365,287400000.0
2009-04-30 16:31:00,1.47365,1.47395,1.4735,1.47355,250400000.0
2009-04-30 16:32:00,1.47355,1.47375,1.47285,1.4732,436871994.0
2009-04-30 16:33:00,1.47315,1.47315,1.4727,1.47285,394000000.0
2009-04-30 16:34:00,1.4728,1.47305,1.4723,1.47305,369600000.0
2009-04-30 16:35:00,1.47305,1.47445,1.473,1.4744,453471994.0
2009-04-30 16:36:00,1.4744,1.475,1.4732,1.47325,581000000.0
2009-04-30 16:37:00,1.47325,1.47375,1.47325,1.4737,452400000.0
2009-04-30 16:38:00,1.4737,1.47445,1.4736,1.4743,670800002.0
2009-04-30 16:39:00,1.47425,1.4746,1.4741,1.4745,617199999.0
2009-04-30 16:40:00,1.4745,1.4754,1.4745,1.47505,617200002.0
2009-04-30 16:41:00,1.47505,1.4752,1.4744,1.4752,822435995.0
2009-04-30 16:42:00,1.4753,1.4762,1.47525,1.4761,619600001.0
2009-04-30 16:43:00,1.4761,1.47615,1.47505,1.4753,684300000.0
2009-04-30 16:44:00,1.47525,1.4759,1.4751,1.47575,745800001.0
2009-04-30 16:45:00,1.4757,1.4767,1.4755,1.4765,836000000.0
2009-04-30 16:46:00,1.4765,1.47765,1.4765,1.47765,481600000.0
2009-04-30 16:47:00,1.47765,1.478,1.47755,1.4777,732000000.0
2009-04-30 16:48:00,1.4777,1.47775,1.47695,1.477,436200000.0
2009-04-30 16:49:00,1.477,1.4782,1.4766,1.4782,744199997.0
2009-04-30 16:50:00,1.4782,1.4789,1.4782,1.47855,947799998.0
2009-04-30 16:51:00,1.47855,1.4788,1.47825,1.4786,635600001.0
2009-04-30 16:52:00,1.4786,1.479,1.4786,1.4788,647600000.0
2009-04-30 16:53:00,1.4787,1.4789,1.4782,1.47825,568400000.0
2009-04-30 16:54:00,1.47825,1.47975,1.47825,1.47975,764800000.0
2009-04-30 16:55:00,1.47975,1.47975,1.4791,1.4791,912400000.0
2009-04-30 16:56:00,1.4792,1.48095,1.4792,1.48095,902500000.0
2009-04-30 16:57:00,1.48085,1.48135,1.48085,1.48115,1067100002.0
2009-04-30 16:58:00,1.48115,1.48245,1.4805,1.48245,854199997.0
2009-04-30 16:59:00,1.4824,1.4828,1.4812,1.4818,961599993.0
2009-04-30 17:00:00,1.4818,1.48195,1.4805,1.4807,758200000.0
2009-04-30 17:01:00,1.4806,1.48115,1.4803,1.481,696199999.0
2009-04-30 17:02:00,1.4812,1.4819,1.4809,1.4812,640999999.0
2009-04-30 17:03:00,1.4814,1.4818,1.48115,1.4818,543200000.0
2009-04-30 17:04:00,1.4819,1.48255,1.4819,1.4823,755500001.0
2009-04-30 17:05:00,1.4824,1.483,1.4824,1.48295,773400002.0
2009-04-30 17:06:00,1.48285,1.48295,1.4822,1.4824,796400003.0
2009-04-30 17:07:00,1.4824,1.48245,1.48205,1.4823,713600000.0
2009-04-30 17:08:00,1.4825,1.48265,1.48225,1.48265,509200001.0
2009-04-30 17:09:00,1.4829,1.48315,1.48225,1.4828,467599999.0
2009-04-30 17:10:00,1.4829,1.4829,1.4822,1.4823,385600000.0
2009-04-30 17:11:00,1.4823,1.4823,1.4822,1.4822,180400000.0
2009-04-30 17:12:00,1.4822,1.48225,1.48155,1.48155,554600002.0
2009-04-30 17:13:00,1.4815,1.4824,1.48145,1.4823,439399999.0
2009-04-30 17:14:00,1.4823,1.483,1.4823,1.48275,530400000.0
2009-04-30 17:15:00,1.48275,1.4833,1.48275,1.48325,412600000.0
2009-04-30 17:16:00,1.4833,1.48495,1.4833,1.48485,650100000.0
2009-04-30 17:17:00,1.485,1.48585,1.48475,1.48515,525200000.0
2009-04-30 17:18:00,1.48525,1.4853,1.4841,1.4841,538799999.0
2009-04-30 17:19:00,1.4841,1.48415,1.48295,1.48305,497900000.0
2009-04-30 17:20:00,1.48305,1.48415,1.48305,1.484,774800001.0
2009-04-30 17:21:00,1.48395,1.48395,1.48335,1.48335,643600002.0
2009-04-30 17:22:00,1.48335,1.48385,1.48315,1.4838,499800000.0
2009-04-30 17:23:00,1.4838,1.4838,1.4827,1.48285,651299999.0
2009-04-30 17:24:00,1.48285,1.48365,1.48285,1.48285,572999998.0
2009-04-30 17:25:00,1.48285,1.48305,1.48265,1.48265,514300000.0
2009-04-30 17:26:00,1.48265,1.4838,1.4826,1.48335,630200004.0
2009-04-30 17:27:00,1.48335,1.4841,1.48335,1.4841,468200001.0
2009-04-30 17:28:00,1.4841,1.4841,1.48345,1.4835,669600000.0
2009-04-30 17:29:00,1.4835,1.4836,1.4827,1.4827,731600000.0
2009-04-30 17:30:00,1.4827,1.483,1.48255,1.48295,616300001.0
2009-04-30 17:31:00,1.4829,1.4831,1.48185,1.48185,517600000.0
2009-04-30 17:32:00,1.48185,1.4827,1.48185,1.4821,433000000.0
2009-04-30 17:33:00,1.48205,1.4825,1.4819,1.4819,469200000.0
2009-04-30 17:34:00,1.4818,1.482,1.48075,1.4808,571500000.0
2009-04-30 17:35:00,1.4808,1.4818,1.48065,1.48175,637000000.0
2009-04-30 17:36:00,1.48175,1.4818,1.4805,1.48085,768200001.0
2009-04-30 17:37:00,1.48085,1.4811,1.4805,1.48075,731200001.0
2009-04-30 17:38:00,1.48075,1.48075,1.4804,1.4807,675799996.0
2009-04-30 17:39:00,1.4806,1.48125,1.4806,1.4811,802399999.0
2009-04-30 17:40:00,1.4811,1.4813,1.4806,1.481,663600001.0
2009-04-30 17:41:00,1.4811,1.4811,1.4805,1.48055,633600000.0
2009-04-30 17:42:00,1.48055,1.4808,1.48045,1.48045,693399999.0
2009-04-30 17:43:00,1.48045,1.4808,1.47985,1.4803,664399999.0
2009-04-30 17:44:00,1.48035,1.4804,1.48,1.48025,558400001.0
2009-04-30 17:45:00,1.48025,1.4806,1.47925,1.4803,741800000.0
2009-04-30 17:46:00,1.4804,1.4805,1.47945,1.4799,626200000.0
2009-04-30 17:47:00,1.47995,1.4803,1.4799,1.48025,515200000.0
2009-04-30 17:48:00,1.48025,1.4809,1.4802,1.4805,627000000.0
2009-04-30 17:49:00,1.48025,1.4812,1.48025,1.48115,285000000.0
2009-04-30 17:50:00,1.48115,1.4815,1.4805,1.4805,527600000.0
2009-04-30 17:51:00,1.4805,1.4805,1.4799,1.48,551800000.0
2009-04-30 17:52:00,1.48,1.48005,1.4798,1.4798,417400000.0
2009-04-30 17:53:00,1.4798,1.48,1.47955,1.4797,431200000.0
2009-04-30 17:54:00,1.4798,1.4801,1.47945,1.4799,574000000.0
2009-04-30 17:55:00,1.4799,1.4803,1.47985,1.48005,758000000.0
2009-04-30 17:56:00,1.48005,1.4806,1.48,1.48055,553800000.0
2009-04-30 17:57:00,1.48045,1.48085,1.48015,1.48075,634600000.0
2009-04-30 17:58:00,1.4808,1.4813,1.48065,1.4809,489800000.0
2009-04-30 17:59:00,1.48085,1.4809,1.47955,1.47965,636800001.0
2009-04-30 18:00:00,1.4796,1.4798,1.4791,1.4797,531000001.0
2009-04-30 18:01:00,1.4798,1.47995,1.4788,1.4789,622599996.0
2009-04-30 18:02:00,1.47895,1.4793,1.47885,1.4792,607199999.0
2009-04-30 18:03:00,1.47915,1.4793,1.47905,1.47905,362400000.0
2009-04-30 18:04:00,1.47905,1.4792,1.47855,1.47915,615000000.0
2009-04-30 18:05:00,1.47925,1.4798,1.47915,1.47925,457800001.0
2009-04-30 18:06:00,1.47935,1.48065,1.4793,1.4802,565999999.0
2009-04-30 18:07:00,1.4803,1.48125,1.48025,1.48125,478599999.0
2009-04-30 18:08:00,1.48105,1.4814,1.4808,1.481,658399998.0
2009-04-30 18:09:00,1.481,1.4816,1.4807,1.4816,497800000.0
2009-04-30 18:10:00,1.4817,1.4827,1.48145,1.4818,601400000.0
2009-04-30 18:11:00,1.48175,1.48185,1.4815,1.48185,398699999.0
2009-04-30 18:12:00,1.48185,1.4826,1.4818,1.48235,514000000.0
2009-04-30 18:13:00,1.48235,1.48245,1.4821,1.4822,669600001.0
2009-04-30 18:14:00,1.4822,1.4823,1.4819,1.482,485000001.0
2009-04-30 18:15:00,1.482,1.482,1.4816,1.4819,731199999.0
2009-04-30 18:16:00,1.4819,1.48255,1.48155,1.48235,545400001.0
2009-04-30 18:17:00,1.48235,1.48355,1.48235,1.48345,581400000.0
2009-04-30 18:18:00,1.48345,1.4836,1.48315,1.48335,610600000.0
2009-04-30 18:19:00,1.48335,1.4834,1.4827,1.48285,717600000.0
2009-04-30 18:20:00,1.48285,1.4837,1.48265,1.48355,699800001.0
2009-04-30 18:21:00,1.48355,1.4849,1.48355,1.4849,841000000.0
2009-04-30 18:22:00,1.4849,1.4849,1.4834,1.484,835899999.0
2009-04-30 18:23:00,1.48395,1.4841,1.4835,1.48355,527999994.0
2009-04-30 18:24:00,1.48355,1.48355,1.48285,1.48355,483600000.0
2009-04-30 18:25:00,1.4835,1.48355,1.48275,1.4828,681599997.0
2009-04-30 18:26:00,1.4828,1.4831,1.4826,1.4826,428200001.0
2009-04-30 18:27:00,1.4826,1.4829,1.48255,1.4826,522800000.0
2009-04-30 18:28:00,1.4826,1.4828,1.48255,1.4826,280400000.0
2009-04-30 18:29:00,1.4826,1.4826,1.48215,1.4824,469400000.0
2009-04-30 18:30:00,1.48235,1.4833,1.4822,1.48225,672400000.0
2009-04-30 18:31:00,1.4824,1.48305,1.4823,1.48295,432600000.0
2009-04-30 18:32:00,1.48295,1.48355,1.48255,1.4828,630400000.0
2009-04-30 18:33:00,1.48265,1.48305,1.4826,1.48305,381600000.0
2009-04-30 18:34:00,1.48305,1.48305,1.4825,1.4826,669900001.0
2009-04-30 18:35:00,1.48255,1.48315,1.4825,1.48315,534799997.0
2009-04-30 18:36:00,1.48315,1.48315,1.4823,1.48255,456200000.0
2009-04-30 18:37:00,1.48245,1.48255,1.48215,1.4822,730600000.0
2009-04-30 18:38:00,1.48215,1.4823,1.48195,1.48195,574999998.0
2009-04-30 18:39:00,1.48195,1.48195,1.4808,1.481,562100000.0
2009-04-30 18:40:00,1.481,1.4815,1.481,1.4812,731800000.0
2009-04-30 18:41:00,1.48115,1.48135,1.4809,1.48135,484600000.0
2009-04-30 18:42:00,1.48135,1.4819,1.48115,1.4812,408400000.0
2009-04-30 18:43:00,1.48145,1.48155,1.48125,1.48155,752999999.0
2009-04-30 18:44:00,1.48155,1.4819,1.4802,1.4802,567300000.0
2009-04-30 18:45:00,1.4802,1.4803,1.47965,1.4798,412000000.0
2009-04-30 18:46:00,1.4798,1.48015,1.47825,1.47835,607399999.0
2009-04-30 18:47:00,1.47835,1.4788,1.47775,1.47875,491700000.0
2009-04-30 18:48:00,1.47875,1.47945,1.47875,1.47925,340700000.0
2009-04-30 18:49:00,1.47925,1.47935,1.4791,1.4793,507600000.0
2009-04-30 18:50:00,1.47925,1.4794,1.4788,1.4789,260199998.0
2009-04-30 18:51:00,1.4789,1.4793,1.4789,1.4792,257599999.0
2009-04-30 18:52:00,1.47925,1.4795,1.4791,1.4792,186300000.0
2009-04-30 18:53:00,1.47915,1.47935,1.4791,1.4792,85700000.0
2009-04-30 18:54:00,1.4792,1.4793,1.479,1.4792,177999999.0
2009-04-30 18:55:00,1.4792,1.4793,1.4791,1.4791,281000000.0
2009-04-30 18:56:00,1.4791,1.4792,1.4785,1.4785,800399994.0
2009-04-30 18:57:00,1.4785,1.4787,1.47725,1.4775,698799999.0
2009-04-30 18:58:00,1.4775,1.47755,1.4768,1.4771,655699997.0
2009-04-30 18:59:00,1.47715,1.4776,1.47705,1.4773,416100000.0
2009-04-30 19:00:00,1.4773,1.4778,1.47705,1.47765,523300000.0
2009-04-30 19:01:00,1.47755,1.4776,1.47705,1.47745,426200000.0
2009-04-30 19:02:00,1.4776,1.4788,1.4776,1.4788,323000000.0
2009-04-30 19:03:00,1.4788,1.4792,1.4786,1.47915,479800000.0
2009-04-30 19:04:00,1.47925,1.47955,1.47905,1.47945,604000000.0
2009-04-30 19:05:00,1.47945,1.4798,1.47935,1.4795,412000000.0
2009-04-30 19:06:00,1.4796,1.4798,1.4789,1.479,554000000.0
2009-04-30 19:07:00,1.479,1.4797,1.4786,1.4788,636800000.0
2009-04-30 19:08:00,1.4788,1.4792,1.4788,1.47915,372400000.0
2009-04-30 19:09:00,1.47915,1.47985,1.47905,1.4798,460400000.0
2009-04-30 19:10:00,1.4798,1.4798,1.4795,1.47965,502800000.0
2009-04-30 19:11:00,1.47965,1.47985,1.4796,1.4796,446000000.0
2009-04-30 19:12:00,1.47955,1.4796,1.4793,1.4795,186400000.0
2009-04-30 19:13:00,1.4795,1.4795,1.479,1.479,265000000.0
2009-04-30 19:14:00,1.479,1.479,1.47815,1.47815,502400000.0
2009-04-30 19:15:00,1.47835,1.4785,1.4783,1.4785,474600001.0
2009-04-30 19:16:00,1.4785,1.4786,1.47835,1.4786,620000000.0
2009-04-30 19:17:00,1.4784,1.4789,1.4784,1.47865,302600000.0
2009-04-30 19:18:00,1.4788,1.4789,1.47855,1.4788,350200000.0
2009-04-30 19:19:00,1.4788,1.4788,1.47845,1.4785,423200000.0
2009-04-30 19:20:00,1.4785,1.4785,1.47795,1.47795,308600000.0
2009-04-30 19:21:00,1.47795,1.4781,1.47785,1.47795,213600000.0
2009-04-30 19:22:00,1.47795,1.47795,1.47735,1.4775,178400000.0
2009-04-30 19:23:00,1.4775,1.47775,1.4772,1.4772,218200000.0
2009-04-30 19:24:00,1.4772,1.4772,1.4755,1.4755,307200000.0
2009-04-30 19:25:00,1.4755,1.4756,1.475,1.4752,590800000.0
2009-04-30 19:26:00,1.4751,1.4757,1.475,1.4754,436800000.0
2009-04-30 19:27:00,1.47545,1.4767,1.47545,1.4767,704000000.0
2009-04-30 19:28:00,1.4767,1.4767,1.47595,1.476,318000000.0
2009-04-30 19:29:00,1.47595,1.4768,1.47595,1.4768,225600000.0
2009-04-30 19:30:00,1.4768,1.4768,1.47585,1.47585,294600000.0
2009-04-30 19:31:00,1.47585,1.47695,1.47585,1.47695,577400000.0
2009-04-30 19:32:00,1.47705,1.4773,1.47705,1.4773,245000000.0
2009-04-30 19:33:00,1.4772,1.4775,1.47625,1.4765,428200000.0
2009-04-30 19:34:00,1.47645,1.477,1.47645,1.4767,262600000.0
2009-04-30 19:35:00,1.47665,1.4768,1.47645,1.4766,199000000.0
2009-04-30 19:36:00,1.47665,1.4776,1.47665,1.4776,353600000.0
2009-04-30 19:37:00,1.47755,1.47755,1.47665,1.47675,84600000.0
2009-04-30 19:38:00,1.47675,1.47675,1.47625,1.47665,291800000.0
2009-04-30 19:39:00,1.47665,1.477,1.47655,1.4766,184200000.0
2009-04-30 19:40:00,1.4766,1.4771,1.4765,1.4768,230000000.0
2009-04-30 19:41:00,1.47675,1.4774,1.47635,1.47735,420600000.0
2009-04-30 19:42:00,1.4775,1.4776,1.47735,1.4775,296000000.0
2009-04-30 19:43:00,1.4775,1.4781,1.4773,1.4781,397199999.0
2009-04-30 19:44:00,1.47805,1.4791,1.4779,1.4789,608400000.0
2009-04-30 19:45:00,1.4789,1.47905,1.4781,1.4781,330000000.0
2009-04-30 19:46:00,1.4781,1.4785,1.47765,1.4782,246200000.0
2009-04-30 19:47:00,1.4782,1.4783,1.4773,1.4779,341800000.0
2009-04-30 19:48:00,1.4779,1.4781,1.4776,1.4778,332000000.0
2009-04-30 19:49:00,1.47765,1.4778,1.47755,1.47765,338400000.0
2009-04-30 19:50:00,1.4777,1.4777,1.4774,1.4774,89400000.0
2009-04-30 19:51:00,1.47735,1.4776,1.47705,1.4775,175600000.0
2009-04-30 19:52:00,1.47755,1.47815,1.47755,1.4779,264400000.0
2009-04-30 19:53:00,1.4779,1.4783,1.47785,1.47805,168200000.0
2009-04-30 19:54:00,1.47805,1.47885,1.47805,1.47875,215400000.0
2009-04-30 19:55:00,1.4788,1.48005,1.4788,1.4797,347000000.0
2009-04-30 19:56:00,1.4796,1.4797,1.47945,1.4795,141200000.0
2009-04-30 19:57:00,1.47945,1.4796,1.47925,1.4796,133200000.0
2009-04-30 19:58:00,1.4796,1.4799,1.47955,1.4799,128400000.0
2009-04-30 19:59:00,1.4798,1.4799,1.4795,1.4795,130400001.0
2009-04-30 20:00:00,1.4795,1.4796,1.47945,1.4796,171400000.0
2009-04-30 20:01:00,1.4796,1.4797,1.47945,1.47955,427400004.0
2009-04-30 20:02:00,1.47955,1.4797,1.4793,1.4794,176400000.0
2009-04-30 20:03:00,1.4794,1.48045,1.47915,1.48025,456600000.0
2009-04-30 20:04:00,1.48025,1.4805,1.48025,1.4804,287800000.0
2009-04-30 20:05:00,1.4804,1.48265,1.4804,1.48175,285200000.0
2009-04-30 20:06:00,1.48165,1.48165,1.4814,1.4816,238800000.0
2009-04-30 20:07:00,1.4816,1.4816,1.4815,1.4815,198400000.0
2009-04-30 20:08:00,1.4815,1.4816,1.48135,1.4814,263200000.0
2009-04-30 20:09:00,1.4814,1.4814,1.4811,1.4811,232799999.0
2009-04-30 20:10:00,1.4811,1.4811,1.48045,1.4811,369400000.0
2009-04-30 20:11:00,1.48115,1.4821,1.48115,1.48175,618600000.0
2009-04-30 20:12:00,1.48175,1.4818,1.48155,1.4816,494800000.0
2009-04-30 20:13:00,1.4816,1.4818,1.48135,1.4814,517200000.0
2009-04-30 20:14:00,1.4814,1.4814,1.4811,1.48135,378200000.0
2009-04-30 20:15:00,1.48135,1.4814,1.4812,1.48125,433000000.0
2009-04-30 20:16:00,1.48125,1.4815,1.48125,1.4813,153600000.0
2009-04-30 20:17:00,1.4813,1.48175,1.4813,1.4815,99400000.0
2009-04-30 20:18:00,1.4815,1.4822,1.4815,1.482,320400000.0
2009-04-30 20:19:00,1.48195,1.4823,1.48195,1.4823,306800000.0
2009-04-30 20:20:00,1.4823,1.48255,1.4823,1.48255,296800000.0
2009-04-30 20:21:00,1.48255,1.483,1.48255,1.4828,196800000.0
2009-04-30 20:22:00,1.4828,1.4828,1.4828,1.4828,52400000.0
2009-04-30 20:23:00,1.48285,1.48305,1.4825,1.4825,219600000.0
2009-04-30 20:24:00,1.4825,1.48255,1.48205,1.4823,542000000.0
2009-04-30 20:25:00,1.4823,1.4823,1.48215,1.4822,195800000.0
2009-04-30 20:26:00,1.4821,1.4829,1.4821,1.4828,319200000.0
2009-04-30 20:27:00,1.48285,1.4829,1.48245,1.4825,339400000.0
2009-04-30 20:28:00,1.4825,1.48255,1.4824,1.4825,155800000.0
2009-04-30 20:29:00,1.4825,1.48255,1.48245,1.48245,145000000.0
2009-04-30 20:30:00,1.48245,1.4827,1.4823,1.4823,166000000.0
2009-04-30 20:31:00,1.4822,1.48235,1.48215,1.4823,294200000.0
2009-04-30 20:32:00,1.4823,1.4823,1.4821,1.4821,66400001.0
2009-04-30 20:33:00,1.48215,1.4824,1.48215,1.4824,129400000.0
2009-04-30 20:34:00,1.4824,1.4824,1.4822,1.48235,147800000.0
2009-04-30 20:35:00,1.4823,1.4825,1.4823,1.4824,194800000.0
2009-04-30 20:36:00,1.4824,1.4828,1.4824,1.48265,595600000.0
2009-04-30 20:37:00,1.48265,1.4828,1.48265,1.48265,505600000.0
2009-04-30 20:38:00,1.48265,1.4828,1.4824,1.4824,308600000.0
2009-04-30 20:39:00,1.4825,1.4825,1.48235,1.4825,67800000.0
2009-04-30 20:40:00,1.4825,1.4826,1.4824,1.4825,144600000.0
2009-04-30 20:41:00,1.4826,1.4828,1.4825,1.4827,290800000.0
2009-04-30 20:42:00,1.4828,1.4828,1.48245,1.4825,444400000.0
2009-04-30 20:43:00,1.48245,1.4826,1.482,1.4822,1014800000.0
2009-04-30 20:44:00,1.4822,1.4822,1.4818,1.482,355200000.0
2009-04-30 20:45:00,1.4819,1.482,1.4815,1.4815,635400002.0
2009-04-30 20:46:00,1.4815,1.4817,1.4813,1.48135,339000000.0
2009-04-30 20:47:00,1.4814,1.4816,1.4812,1.4815,284200000.0
2009-04-30 20:48:00,1.48145,1.4815,1.4814,1.4815,171600000.0
2009-04-30 20:49:00,1.4813,1.4815,1.4813,1.4813,290800000.0
2009-04-30 20:50:00,1.4813,1.4814,1.4813,1.4813,456600001.0
2009-04-30 20:51:00,1.4813,1.4814,1.4812,1.4813,190400000.0
2009-04-30 20:52:00,1.4813,1.4813,1.48115,1.4812,234600000.0
2009-04-30 20:53:00,1.4813,1.4814,1.48115,1.4813,390200000.0
2009-04-30 20:54:00,1.4813,1.4814,1.48125,1.4813,315000000.0
2009-04-30 20:55:00,1.4813,1.48165,1.4813,1.4815,561100000.0
2009-04-30 20:56:00,1.4817,1.48175,1.48155,1.4816,219200000.0
2009-04-30 20:57:00,1.48145,1.4816,1.48135,1.48145,379600000.0
2009-04-30 20:58:00,1.48145,1.48165,1.4814,1.48145,309600000.0
2009-04-30 20:59:00,1.48145,1.4823,1.48145,1.4823,365399999.0
2009-04-30 21:00:00,1.4823,1.4827,1.48175,1.4819,942800000.0
2009-04-30 21:01:00,1.4819,1.48225,1.4819,1.4822,533600000.0
2009-04-30 21:02:00,1.48215,1.48215,1.4813,1.4813,435300000.0
2009-04-30 21:03:00,1.4813,1.4816,1.4813,1.48145,347200000.0
2009-04-30 21:04:00,1.4814,1.48175,1.4814,1.4814,594200000.0
2009-04-30 21:05:00,1.4814,1.48145,1.4813,1.4813,664200000.0
2009-04-30 21:06:00,1.4813,1.4815,1.48015,1.4808,499600000.0
2009-04-30 21:07:00,1.4808,1.4808,1.4805,1.48055,431600000.0
2009-04-30 21:08:00,1.48055,1.4806,1.4805,1.48055,130400000.0
2009-04-30 21:09:00,1.4805,1.4805,1.47925,1.47965,445400000.0
2009-04-30 21:10:00,1.47965,1.4798,1.4794,1.4798,454600000.0
2009-04-30 21:11:00,1.4798,1.4798,1.47965,1.47965,311600000.0
2009-04-30 21:12:00,1.4797,1.48,1.47965,1.47975,309400000.0
2009-04-30 21:13:00,1.47975,1.47975,1.47915,1.4793,201400000.0
2009-04-30 21:14:00,1.4795,1.4798,1.4795,1.4797,225200000.0
2009-04-30 21:15:00,1.47955,1.4799,1.4793,1.4793,277100000.0
2009-04-30 21:16:00,1.4793,1.4795,1.4792,1.47925,281200000.0
2009-04-30 21:17:00,1.47925,1.4795,1.47895,1.47895,289800000.0
2009-04-30 21:18:00,1.47885,1.47905,1.47845,1.47895,442800000.0
2009-04-30 21:19:00,1.47885,1.47885,1.4776,1.47785,489800000.0
2009-04-30 21:20:00,1.4778,1.4781,1.4775,1.47765,390200000.0
2009-04-30 21:21:00,1.4778,1.4787,1.47765,1.4782,300300000.0
2009-04-30 21:22:00,1.4783,1.47905,1.47825,1.4789,337600000.0
2009-04-30 21:23:00,1.47885,1.4789,1.4786,1.4787,197000000.0
2009-04-30 21:24:00,1.4787,1.4788,1.47835,1.47855,299600000.0
2009-04-30 21:25:00,1.47855,1.4788,1.4784,1.47865,281400000.0
2009-04-30 21:26:00,1.47865,1.47865,1.4786,1.47865,358600000.0
2009-04-30 21:27:00,1.47865,1.4795,1.4786,1.4794,179600000.0
2009-04-30 21:28:00,1.4794,1.4795,1.47915,1.4793,73200000.0
2009-04-30 21:29:00,1.4793,1.4793,1.47885,1.47895,192600000.0
2009-04-30 21:30:00,1.47895,1.4795,1.47865,1.4795,341400000.0
2009-04-30 21:31:00,1.4797,1.4802,1.47955,1.48,230600000.0
2009-04-30 21:32:00,1.47995,1.4803,1.47985,1.4803,205400000.0
2009-04-30 21:33:00,1.4803,1.4807,1.48005,1.4805,403000000.0
2009-04-30 21:34:00,1.4805,1.4811,1.4805,1.481,112600000.0
2009-04-30 21:35:00,1.481,1.4811,1.4805,1.4809,118900000.0
2009-04-30 21:36:00,1.48095,1.481,1.48065,1.4808,207500000.0
2009-04-30 21:37:00,1.4808,1.4809,1.48065,1.4808,82200000.0
2009-04-30 21:38:00,1.4808,1.4808,1.4805,1.4805,110600000.0
2009-04-30 21:39:00,1.4805,1.4806,1.48035,1.4804,288800000.0
2009-04-30 21:40:00,1.4804,1.4806,1.47995,1.47995,317800000.0
2009-04-30 21:41:00,1.47995,1.4804,1.47985,1.48015,419300000.0
2009-04-30 21:42:00,1.48015,1.48025,1.48015,1.48025,198800000.0
2009-04-30 21:43:00,1.4802,1.4808,1.48015,1.4805,403000000.0
2009-04-30 21:44:00,1.4805,1.4805,1.4801,1.4802,222400000.0
2009-04-30 21:45:00,1.4801,1.4803,1.4801,1.4801,72600000.0
2009-04-30 21:46:00,1.4802,1.4802,1.48,1.48,300000000.0
2009-04-30 21:47:00,1.48005,1.48005,1.48005,1.48005,4000000.0
2009-04-30 21:48:00,1.48,1.48,1.48,1.48,20000000.0
2009-04-30 21:49:00,1.48,1.48025,1.47995,1.48015,196800000.0
2009-04-30 21:50:00,1.4803,1.4807,1.4801,1.4802,82000000.0
2009-04-30 21:51:00,1.4805,1.4808,1.4801,1.4808,79800000.0
2009-04-30 21:52:00,1.4805,1.4806,1.4805,1.4806,21400000.0
2009-04-30 21:53:00,1.48055,1.48055,1.47985,1.47985,187000000.0
2009-04-30 21:54:00,1.47985,1.48,1.47985,1.4799,108600000.0
2009-04-30 21:55:00,1.48,1.4802,1.48,1.4801,26000000.0
2009-04-30 21:56:00,1.4801,1.4802,1.4798,1.4798,150000000.0
2009-04-30 21:57:00,1.4798,1.4799,1.47975,1.47975,139200000.0
2009-04-30 21:58:00,1.47975,1.4799,1.47945,1.47945,326600000.0
2009-04-30 21:59:00,1.4796,1.4796,1.4791,1.4791,294200000.0
2009-04-30 22:00:00,1.4791,1.47915,1.47785,1.4785,315000000.0
2009-04-30 22:01:00,1.4785,1.47855,1.4778,1.4781,286800000.0
2009-04-30 22:02:00,1.47805,1.4783,1.47805,1.4783,176000000.0
2009-04-30 22:03:00,1.47825,1.47855,1.47805,1.4785,619600000.0
2009-04-30 22:04:00,1.47845,1.4787,1.4784,1.4787,67600000.0
2009-04-30 22:05:00,1.47865,1.47875,1.47795,1.47795,135400000.0
2009-04-30 22:06:00,1.47795,1.47815,1.4779,1.4779,104400000.0
2009-04-30 22:07:00,1.478,1.4782,1.47795,1.4782,150800000.0
2009-04-30 22:08:00,1.4781,1.4782,1.4781,1.4782,63600000.0
2009-04-30 22:09:00,1.4784,1.4785,1.4784,1.4785,76800000.0
2009-04-30 22:10:00,1.4785,1.4785,1.4783,1.47835,199600000.0
2009-04-30 22:11:00,1.47835,1.47835,1.478,1.4781,151600000.0
2009-04-30 22:12:00,1.4781,1.4783,1.478,1.478,120000000.0
2009-04-30 22:13:00,1.478,1.47815,1.47795,1.47805,233800000.0
2009-04-30 22:14:00,1.47805,1.47815,1.47785,1.478,238800000.0
2009-04-30 22:15:00,1.4781,1.47825,1.478,1.4781,166000000.0
2009-04-30 22:16:00,1.47815,1.47815,1.4774,1.47785,431200000.0
2009-04-30 22:17:00,1.47785,1.47785,1.47785,1.47785,24000000.0
2009-04-30 22:18:00,1.47785,1.478,1.47755,1.47755,19000000.0
2009-04-30 22:19:00,1.4777,1.4783,1.4777,1.4783,112800000.0
2009-04-30 22:20:00,1.4783,1.4787,1.4783,1.4785,106400000.0
2009-04-30 22:21:00,1.47835,1.47849,1.47804,1.47849,27600000.0
2009-04-30 22:22:00,1.4784,1.4787,1.4784,1.4787,136400000.0
2009-04-30 22:23:00,1.4787,1.4787,1.47795,1.47795,170200000.0
2009-04-30 22:24:00,1.47795,1.47855,1.47795,1.4783,89199999.0
2009-04-30 22:25:00,1.47835,1.4784,1.47835,1.4784,48000000.0
2009-04-30 22:26:00,1.4784,1.4784,1.47805,1.47805,83200000.0
2009-04-30 22:27:00,1.4781,1.4781,1.47805,1.4781,10800000.0
2009-04-30 22:28:00,1.4781,1.4781,1.478,1.478,112000000.0
2009-04-30 22:29:00,1.478,1.4786,1.47795,1.4786,263800000.0
2009-04-30 22:30:00,1.47855,1.4787,1.4783,1.47845,92600000.0
2009-04-30 22:31:00,1.47855,1.47855,1.47835,1.4784,98000000.0
2009-04-30 22:32:00,1.47835,1.4785,1.4783,1.4783,309400000.0
2009-04-30 22:33:00,1.47835,1.47835,1.47835,1.47835,4400000.0
2009-04-30 22:34:00,1.47835,1.4784,1.4783,1.4784,114000001.0
2009-04-30 22:35:00,1.4784,1.47845,1.47835,1.47845,48400000.0
2009-04-30 22:36:00,1.4784,1.4785,1.4784,1.4785,13200000.0
2009-04-30 22:37:00,1.47855,1.47865,1.47835,1.47835,31600000.0
2009-04-30 22:38:00,1.47835,1.4785,1.47835,1.4785,32400000.0
2009-04-30 22:39:00,1.4785,1.47855,1.4785,1.4785,62400000.0
2009-04-30 22:40:00,1.4784,1.4785,1.4784,1.4785,188000000.0
2009-04-30 22:41:00,1.4785,1.4785,1.47845,1.4785,38000000.0
2009-04-30 22:42:00,1.4785,1.4785,1.4785,1.4785,4800000.0
2009-04-30 22:43:00,1.4786,1.4786,1.47845,1.4785,28400000.0
2009-04-30 22:44:00,1.4785,1.4786,1.47845,1.4786,69600000.0
2009-04-30 22:45:00,1.4786,1.4786,1.47855,1.47855,23600000.0
2009-04-30 22:46:00,1.4786,1.4786,1.4786,1.4786,42800000.0
2009-04-30 22:47:00,1.4786,1.4787,1.47855,1.4787,92800000.0
2009-04-30 22:48:00,1.4787,1.4792,1.4787,1.4792,74000000.0
2009-04-30 22:49:00,1.4792,1.4793,1.47905,1.4793,162200000.0
2009-04-30 22:50:00,1.4793,1.4793,1.47905,1.47915,26800000.0
2009-04-30 22:51:00,1.4792,1.47925,1.4791,1.47915,52800000.0
2009-04-30 22:52:00,1.47915,1.47915,1.47915,1.47915,18000000.0
2009-04-30 22:53:00,1.47915,1.47915,1.47915,1.47915,13200000.0
2009-04-30 22:54:00,1.47915,1.47915,1.47915,1.47915,13600000.0
2009-04-30 22:55:00,1.4791,1.4791,1.4791,1.4791,18800000.0
2009-04-30 22:56:00,1.4791,1.4791,1.4789,1.4789,91600000.0
2009-04-30 22:57:00,1.47895,1.47895,1.4789,1.47895,26400000.0
2009-04-30 22:58:00,1.47895,1.47905,1.4769,1.47875,180800000.0
2009-04-30 22:59:00,1.4788,1.4789,1.4788,1.4789,38400000.0
2009-04-30 23:00:00,1.47845,1.4787,1.47845,1.4787,16000000.0
2009-04-30 23:01:00,1.47839,1.47865,1.4781,1.47865,206800000.0
2009-04-30 23:02:00,1.479,1.479,1.479,1.479,4400000.0
2009-04-30 23:03:00,1.47905,1.47905,1.47835,1.47835,60400000.0
2009-04-30 23:04:00,1.47855,1.47895,1.47835,1.47855,32800000.0
2009-04-30 23:05:00,1.47855,1.4787,1.47855,1.47865,18400000.0
2009-04-30 23:06:00,1.47865,1.47865,1.47855,1.47865,48800000.0
2009-04-30 23:07:00,1.47865,1.47865,1.4786,1.4786,13600000.0
2009-04-30 23:08:00,1.4786,1.4786,1.4775,1.4782,57600000.0
2009-04-30 23:09:00,1.47835,1.47835,1.47835,1.47835,4400000.0
2009-04-30 23:10:00,1.47835,1.47845,1.4783,1.47845,27200000.0
2009-04-30 23:11:00,1.47832,1.47836,1.47803,1.4783,169800000.0
2009-04-30 23:12:00,1.47835,1.4789,1.47835,1.4785,49200000.0
2009-04-30 23:13:00,1.4785,1.47855,1.4785,1.47855,12000000.0
2009-04-30 23:14:00,1.4784,1.47864,1.4784,1.47853,51800000.0
2009-04-30 23:15:00,1.47844,1.47852,1.47829,1.47835,88600000.0
2009-04-30 23:16:00,1.47855,1.4787,1.47855,1.4787,35600000.0
2009-04-30 23:17:00,1.47875,1.4791,1.4785,1.47895,98400000.0
2009-04-30 23:18:00,1.4789,1.47895,1.4789,1.4789,45200000.0
2009-04-30 23:19:00,1.4789,1.4789,1.4788,1.4788,18000000.0
2009-04-30 23:20:00,1.47875,1.47885,1.47875,1.47875,55600000.0
2009-04-30 23:21:00,1.47869,1.47882,1.47848,1.47857,232200001.0
2009-04-30 23:22:00,1.47852,1.47873,1.47847,1.47852,176400000.0
2009-04-30 23:23:00,1.47867,1.47899,1.47857,1.47865,379000000.0
2009-04-30 23:24:00,1.47875,1.47875,1.47875,1.47875,4400000.0
2009-04-30 23:25:00,1.47875,1.47875,1.47875,1.47875,4400000.0
2009-04-30 23:26:00,1.4787,1.47875,1.4785,1.4785,18400000.0
2009-04-30 23:27:00,1.4787,1.47885,1.47765,1.47805,74400000.0
2009-04-30 23:28:00,1.478,1.4781,1.478,1.4781,8000000.0
2009-04-30 23:29:00,1.4784,1.47875,1.4783,1.4785,135400000.0
2009-04-30 23:30:00,1.4785,1.4786,1.4785,1.4786,57000000.0
2009-04-30 23:31:00,1.4785,1.4785,1.47805,1.47815,42800000.0
2009-04-30 23:32:00,1.47805,1.47815,1.47805,1.47815,38400000.0
2009-04-30 23:33:00,1.47815,1.47825,1.47805,1.47805,19200000.0
2009-04-30 23:34:00,1.47785,1.47785,1.47785,1.47785,4800000.0
2009-04-30 23:35:00,1.47775,1.47795,1.47775,1.4778,60400000.0
2009-04-30 23:36:00,1.47785,1.47785,1.4778,1.4778,9600000.0
2009-04-30 23:37:00,1.47785,1.47785,1.47785,1.47785,9600000.0
2009-04-30 23:38:00,1.47785,1.47785,1.47785,1.47785,28800000.0
2009-04-30 23:39:00,1.4778,1.4778,1.47743,1.47757,57000000.0
2009-04-30 23:40:00,1.47766,1.47785,1.47763,1.47777,56200000.0
2009-04-30 23:41:00,1.47768,1.47768,1.47738,1.47758,33800000.0
2009-04-30 23:42:00,1.47775,1.478,1.47775,1.47795,64200000.0
2009-04-30 23:43:00,1.47795,1.47815,1.4778,1.4778,33200000.0
2009-04-30 23:44:00,1.47759,1.47772,1.47759,1.47771,36200000.0
2009-04-30 23:45:00,1.47785,1.47785,1.4778,1.4778,17200000.0
2009-04-30 23:46:00,1.47765,1.47765,1.47742,1.47762,95200000.0
2009-04-30 23:47:00,1.47766,1.47779,1.47761,1.47779,149200000.0
2009-04-30 23:48:00,1.4778,1.4778,1.4778,1.4778,20000000.0
2009-04-30 23:49:00,1.4778,1.4778,1.47775,1.4778,25200000.0
2009-04-30 23:50:00,1.47795,1.47795,1.47795,1.47795,4800000.0
2009-04-30 23:51:00,1.4778,1.47784,1.47758,1.47784,83400000.0
2009-04-30 23:52:00,1.47805,1.47805,1.47805,1.47805,9600000.0
2009-04-30 23:53:00,1.47786,1.47803,1.4777,1.47803,22600000.0
2009-04-30 23:54:00,1.47796,1.47804,1.47755,1.47783,60000000.0
2009-04-30 23:55:00,1.4784,1.47845,1.4783,1.4783,22400000.0
2009-04-30 23:56:00,1.4783,1.4783,1.47755,1.47815,36800000.0
2009-04-30 23:57:00,1.47799,1.47825,1.47781,1.47793,130600000.0
2009-04-30 23:58:00,1.4781,1.4781,1.4781,1.4781,38400000.0
2009-04-30 23:59:00,1.47805,1.47805,1.4778,1.4778,11200000.0
2009-05-01 00:00:00,1.47775,1.47795,1.47775,1.47795,11200000.0
2009-05-01 00:01:00,1.47759,1.47778,1.47749,1.47768,48400000.0
2009-05-01 00:02:00,1.47795,1.47795,1.47795,1.47795,3200000.0
2009-05-01 00:03:00,1.47744,1.47767,1.4772,1.47763,155200000.0
2009-05-01 00:04:00,1.47755,1.47781,1.47744,1.47763,89800000.0
2009-05-01 00:05:00,1.47785,1.478,1.47785,1.478,24800000.0
2009-05-01 00:06:00,1.4779,1.4787,1.4777,1.4787,57800000.0
2009-05-01 00:07:00,1.4787,1.4787,1.4777,1.4781,102800000.0
2009-05-01 00:08:00,1.478,1.478,1.4779,1.47795,22800000.0
2009-05-01 00:09:00,1.47795,1.47795,1.47795,1.47795,19200000.0
2009-05-01 00:10:00,1.478,1.47805,1.47785,1.47785,40200000.0
2009-05-01 00:11:00,1.47795,1.47795,1.47795,1.47795,7200000.0
2009-05-01 00:12:00,1.47795,1.47795,1.47785,1.47795,26400000.0
2009-05-01 00:13:00,1.47795,1.47795,1.47795,1.47795,29000000.0
2009-05-01 00:14:00,1.47795,1.47835,1.4775,1.47835,59800000.0
2009-05-01 00:15:00,1.47845,1.47845,1.47785,1.47785,42000000.0
2009-05-01 00:16:00,1.47805,1.47805,1.47805,1.47805,4400000.0
2009-05-01 00:17:00,1.47785,1.47805,1.47785,1.47805,35600000.0
2009-05-01 00:18:00,1.47805,1.47805,1.47805,1.47805,3200000.0
2009-05-01 00:19:00,1.47802,1.47805,1.47764,1.47764,78400000.0
2009-05-01 00:20:00,1.47805,1.47815,1.478,1.478,32000000.0
2009-05-01 00:21:00,1.478,1.478,1.47795,1.47795,65600000.0
2009-05-01 00:22:00,1.47795,1.47795,1.47795,1.47795,20000000.0
2009-05-01 00:23:00,1.47795,1.47795,1.47795,1.47795,32400000.0
2009-05-01 00:24:00,1.47795,1.47795,1.47785,1.47785,38800000.0
2009-05-01 00:25:00,1.47775,1.4778,1.47725,1.4773,185800000.0
2009-05-01 00:26:00,1.4773,1.4775,1.47725,1.47725,127600000.0
2009-05-01 00:27:00,1.47725,1.4774,1.47705,1.47735,47200000.0
2009-05-01 00:28:00,1.47735,1.47735,1.47715,1.47715,6400000.0
2009-05-01 00:29:00,1.47715,1.47715,1.47705,1.47715,52800000.0
2009-05-01 00:30:00,1.47705,1.47715,1.47705,1.47715,36000000.0
2009-05-01 00:31:00,1.47715,1.47725,1.47715,1.47725,23600000.0
2009-05-01 00:32:00,1.47735,1.47735,1.47735,1.47735,22000000.0
2009-05-01 00:33:00,1.4775,1.4777,1.47735,1.4775,102800000.0
2009-05-01 00:34:00,1.4775,1.478,1.4773,1.47795,63200000.0
2009-05-01 00:35:00,1.47775,1.4781,1.47765,1.47765,169800000.0
2009-05-01 00:36:00,1.47765,1.47765,1.47765,1.47765,8800000.0
2009-05-01 00:37:00,1.47747,1.47754,1.47729,1.47729,61000000.0
2009-05-01 00:38:00,1.4778,1.47785,1.4778,1.47785,14000000.0
2009-05-01 00:39:00,1.4779,1.47835,1.4778,1.4778,43400000.0
2009-05-01 00:40:00,1.4778,1.4778,1.47765,1.47765,28800000.0
2009-05-01 00:41:00,1.4777,1.4777,1.47765,1.47765,39200000.0
2009-05-01 00:42:00,1.47765,1.47765,1.47765,1.47765,9600000.0
2009-05-01 00:43:00,1.47765,1.47765,1.47755,1.4776,22600000.0
2009-05-01 00:44:00,1.47755,1.47755,1.47755,1.47755,25600000.0
2009-05-01 00:45:00,1.47755,1.4776,1.47755,1.47755,48200000.0
2009-05-01 00:46:00,1.4776,1.4785,1.47755,1.4785,39800000.0
2009-05-01 00:47:00,1.47835,1.4786,1.4772,1.47765,61800000.0
2009-05-01 00:48:00,1.4777,1.47785,1.4777,1.47785,23600000.0
2009-05-01 00:49:00,1.478,1.47805,1.478,1.47805,50400000.0
2009-05-01 00:50:00,1.47805,1.47805,1.47805,1.47805,8800000.0
2009-05-01 00:51:00,1.47815,1.47825,1.47815,1.47825,8800000.0
2009-05-01 00:52:00,1.47825,1.4789,1.47795,1.4782,101600000.0
2009-05-01 00:53:00,1.4785,1.4785,1.47815,1.47825,46800000.0
2009-05-01 00:54:00,1.4781,1.4781,1.478,1.478,27600000.0
2009-05-01 00:55:00,1.47783,1.47797,1.47777,1.4778,153400000.0
2009-05-01 00:56:00,1.47795,1.47795,1.47795,1.47795,4400000.0
2009-05-01 00:57:00,1.4783,1.4785,1.4783,1.4784,36600000.0
2009-05-01 00:58:00,1.4784,1.4784,1.47795,1.4782,58200000.0
2009-05-01 00:59:00,1.4783,1.4785,1.4783,1.4785,54400000.0
2009-05-01 01:00:00,1.4785,1.47895,1.4785,1.4789,118800000.0
2009-05-01 01:01:00,1.4789,1.47895,1.47825,1.47825,26000000.0
2009-05-01 01:02:00,1.47825,1.47825,1.47815,1.47815,4200000.0
2009-05-01 01:03:00,1.47825,1.47832,1.47801,1.47801,96600000.0
2009-05-01 01:04:00,1.47836,1.47841,1.47808,1.47822,176000000.0
2009-05-01 01:05:00,1.47798,1.4782,1.47784,1.47809,258200000.0
2009-05-01 01:06:00,1.47825,1.47895,1.47825,1.47895,83400000.0
2009-05-01 01:07:00,1.47895,1.48,1.47875,1.4796,101600000.0
2009-05-01 01:08:00,1.47955,1.4796,1.47935,1.47955,22400000.0
2009-05-01 01:09:00,1.4795,1.4796,1.47905,1.47905,48000000.0
2009-05-01 01:10:00,1.47929,1.47939,1.47929,1.47939,10600000.0
2009-05-01 01:11:00,1.4796,1.4802,1.47955,1.47965,214200000.0
2009-05-01 01:12:00,1.47965,1.47965,1.47965,1.47965,13600000.0
2009-05-01 01:13:00,1.47905,1.47905,1.4789,1.4789,13000000.0
2009-05-01 01:14:00,1.4791,1.47945,1.4791,1.47935,82400000.0
2009-05-01 01:15:00,1.4794,1.4794,1.4793,1.4793,11600000.0
2009-05-01 01:16:00,1.47925,1.4793,1.47925,1.4793,56200000.0
2009-05-01 01:17:00,1.4793,1.4793,1.47915,1.4793,68000000.0
2009-05-01 01:18:00,1.47925,1.4793,1.47925,1.47925,35200000.0
2009-05-01 01:19:00,1.4793,1.4794,1.47915,1.47935,62400000.0
2009-05-01 01:20:00,1.4793,1.4793,1.4793,1.4793,4000000.0
2009-05-01 01:21:00,1.47925,1.47925,1.47925,1.47925,19600000.0
2009-05-01 01:22:00,1.47925,1.47925,1.47925,1.47925,17400000.0
2009-05-01 01:23:00,1.47915,1.4792,1.4791,1.4792,28800000.0
2009-05-01 01:24:00,1.4791,1.4792,1.4791,1.4792,23600000.0
2009-05-01 01:25:00,1.4791,1.4791,1.4791,1.4791,6000000.0
2009-05-01 01:26:00,1.47917,1.4794,1.47907,1.4792,36800000.0
2009-05-01 01:27:00,1.4791,1.4791,1.47865,1.47865,28800000.0
2009-05-01 01:28:00,1.47865,1.4787,1.47855,1.4787,60200000.0
2009-05-01 01:29:00,1.479,1.47915,1.47865,1.47865,90600000.0
2009-05-01 01:30:00,1.47865,1.47865,1.47865,1.47865,12000000.0
2009-05-01 01:31:00,1.47865,1.47865,1.47865,1.47865,20800000.0
2009-05-01 01:32:00,1.4789,1.47895,1.4789,1.4789,19200000.0
2009-05-01 01:33:00,1.47895,1.47905,1.47895,1.47895,61200000.0
2009-05-01 01:34:00,1.47895,1.47895,1.47895,1.47895,9600000.0
2009-05-01 01:35:00,1.479,1.479,1.479,1.479,14000000.0
2009-05-01 01:36:00,1.47925,1.47945,1.4789,1.4792,94400000.0
2009-05-01 01:37:00,1.47895,1.47895,1.47895,1.47895,51200000.0
2009-05-01 01:38:00,1.47895,1.4791,1.47895,1.4791,110000000.0
2009-05-01 01:39:00,1.47935,1.47975,1.47935,1.47955,107800000.0
2009-05-01 01:40:00,1.47955,1.48035,1.47945,1.47945,71200000.0
2009-05-01 01:41:00,1.47935,1.47995,1.47935,1.47995,64800000.0
2009-05-01 01:42:00,1.47978,1.47997,1.47978,1.47997,12000000.0
2009-05-01 01:43:00,1.48,1.48005,1.4799,1.47995,31600000.0
2009-05-01 01:44:00,1.4799,1.47995,1.47985,1.47995,64800000.0
2009-05-01 01:45:00,1.47995,1.48005,1.47995,1.48005,32000000.0
2009-05-01 01:46:00,1.48005,1.48005,1.48005,1.48005,26800000.0
2009-05-01 01:47:00,1.48005,1.48025,1.48,1.4802,64200000.0
2009-05-01 01:48:00,1.4802,1.4802,1.4802,1.4802,1000000.0
2009-05-01 01:49:00,1.48025,1.48025,1.48025,1.48025,4400000.0
2009-05-01 01:50:00,1.48025,1.4804,1.48025,1.4804,22000000.0
2009-05-01 01:51:00,1.4804,1.4804,1.4802,1.4802,68800000.0
2009-05-01 01:52:00,1.47972,1.47988,1.47968,1.47985,93200000.0
2009-05-01 01:53:00,1.4803,1.4804,1.47935,1.4799,158200000.0
2009-05-01 01:54:00,1.48005,1.4801,1.47965,1.4797,37600000.0
2009-05-01 01:55:00,1.4801,1.4803,1.4797,1.4802,47800000.0
2009-05-01 01:56:00,1.4803,1.4803,1.4796,1.4796,123800000.0
2009-05-01 01:57:00,1.47985,1.48015,1.47905,1.48005,110800000.0
2009-05-01 01:58:00,1.4803,1.4803,1.48005,1.4803,14600000.0
2009-05-01 01:59:00,1.4803,1.4803,1.48015,1.4803,15600000.0
2009-05-01 02:00:00,1.4803,1.4804,1.48,1.4803,91000000.0
2009-05-01 02:01:00,1.4801,1.4803,1.4801,1.4803,12000000.0
2009-05-01 02:02:00,1.4803,1.48035,1.48025,1.48035,90000000.0
2009-05-01 02:03:00,1.4806,1.4806,1.48025,1.48035,33600000.0
2009-05-01 02:04:00,1.4803,1.4803,1.48025,1.4803,97000000.0
2009-05-01 02:05:00,1.4803,1.4804,1.4803,1.4804,33600000.0
2009-05-01 02:06:00,1.4804,1.48095,1.4802,1.4803,40600000.0
2009-05-01 02:07:00,1.48025,1.4803,1.48025,1.4803,7600000.0
2009-05-01 02:08:00,1.48055,1.4809,1.4805,1.48065,124000000.0
2009-05-01 02:09:00,1.4807,1.4819,1.4807,1.4817,258800000.0
2009-05-01 02:10:00,1.4817,1.4817,1.4804,1.4811,185600000.0
2009-05-01 02:11:00,1.4811,1.4811,1.4806,1.4806,57800000.0
2009-05-01 02:12:00,1.48054,1.48058,1.48025,1.48053,65600000.0
2009-05-01 02:13:00,1.4806,1.4806,1.4805,1.4805,12400000.0
2009-05-01 02:14:00,1.4805,1.4805,1.48005,1.4801,165199999.0
2009-05-01 02:15:00,1.4801,1.48015,1.4801,1.4801,56000000.0
2009-05-01 02:16:00,1.4801,1.4803,1.4801,1.48015,54200000.0
2009-05-01 02:17:00,1.48002,1.48002,1.47978,1.47978,28400000.0
2009-05-01 02:18:00,1.47974,1.47997,1.47972,1.47972,24000000.0
2009-05-01 02:19:00,1.48015,1.48015,1.48015,1.48015,6400000.0
2009-05-01 02:20:00,1.48015,1.48015,1.4801,1.4801,20800000.0
2009-05-01 02:21:00,1.4801,1.4801,1.47995,1.4801,29400000.0
2009-05-01 02:22:00,1.4801,1.48015,1.4801,1.48015,39200000.0
2009-05-01 02:23:00,1.4802,1.4802,1.4802,1.4802,3200000.0
2009-05-01 02:24:00,1.47991,1.48,1.47989,1.48,68800000.0
2009-05-01 02:25:00,1.48015,1.48015,1.47984,1.47986,122000000.0
2009-05-01 02:26:00,1.48015,1.48015,1.48015,1.48015,4400000.0
2009-05-01 02:27:00,1.4802,1.4802,1.4802,1.4802,3200000.0
2009-05-01 02:28:00,1.4802,1.48025,1.4802,1.48025,44800000.0
2009-05-01 02:29:00,1.48025,1.48025,1.48025,1.48025,7600000.0
2009-05-01 02:30:00,1.4802,1.48035,1.47999,1.48021,58800000.0
2009-05-01 02:31:00,1.4803,1.48045,1.4803,1.4804,25600000.0
2009-05-01 02:32:00,1.48045,1.4805,1.48045,1.4805,6400000.0
2009-05-01 02:33:00,1.48045,1.48055,1.48045,1.48045,12800000.0
2009-05-01 02:34:00,1.48017,1.48049,1.48014,1.48049,41000000.0
2009-05-01 02:35:00,1.48045,1.4806,1.48045,1.4806,12800000.0
2009-05-01 02:36:00,1.4809,1.48105,1.48085,1.48095,25600000.0
2009-05-01 02:37:00,1.48115,1.48145,1.48115,1.4813,48400000.0
2009-05-01 02:38:00,1.4813,1.4816,1.4812,1.4813,32800000.0
2009-05-01 02:39:00,1.4813,1.48135,1.48115,1.48135,34600000.0
2009-05-01 02:40:00,1.48135,1.4814,1.48105,1.48105,93200000.0
2009-05-01 02:41:00,1.48105,1.48105,1.4809,1.4809,23200000.0
2009-05-01 02:42:00,1.481,1.48105,1.4808,1.481,25600000.0
2009-05-01 02:43:00,1.4809,1.4809,1.4809,1.4809,3200000.0
2009-05-01 02:44:00,1.48085,1.48085,1.48085,1.48085,3200000.0
2009-05-01 02:45:00,1.4809,1.4809,1.48075,1.48075,24800000.0
2009-05-01 02:46:00,1.48092,1.48098,1.48041,1.48081,45600000.0
2009-05-01 02:47:00,1.48075,1.48075,1.48075,1.48075,30400000.0
2009-05-01 02:48:00,1.48085,1.48085,1.48085,1.48085,16000000.0
2009-05-01 02:49:00,1.4807,1.4807,1.4797,1.4804,163000000.0
2009-05-01 02:50:00,1.48005,1.4804,1.48005,1.4803,66400000.0
2009-05-01 02:51:00,1.4803,1.4803,1.48015,1.48015,35600000.0
2009-05-01 02:52:00,1.48015,1.48015,1.48015,1.48015,12000000.0
2009-05-01 02:53:00,1.48015,1.48015,1.48,1.48015,41000000.0
2009-05-01 02:54:00,1.48015,1.48015,1.47745,1.47775,406800000.0
2009-05-01 02:55:00,1.47785,1.47825,1.47715,1.4773,305000000.0
2009-05-01 02:56:00,1.47725,1.4779,1.47685,1.47685,128200000.0
2009-05-01 02:57:00,1.4769,1.4777,1.47675,1.47675,249000000.0
2009-05-01 02:58:00,1.47675,1.47705,1.47615,1.47625,233600000.0
2009-05-01 02:59:00,1.47625,1.4768,1.47625,1.47655,311400000.0
2009-05-01 03:00:00,1.47655,1.47715,1.47625,1.47715,238000000.0
2009-05-01 03:01:00,1.47725,1.4775,1.47725,1.4773,112200000.0
2009-05-01 03:02:00,1.4773,1.478,1.47725,1.4778,58800000.0
2009-05-01 03:03:00,1.47765,1.4777,1.47735,1.4774,50200000.0
2009-05-01 03:04:00,1.4774,1.4781,1.47735,1.47735,51000000.0
2009-05-01 03:05:00,1.47745,1.478,1.47735,1.4778,74800000.0
2009-05-01 03:06:00,1.4778,1.47805,1.4778,1.47795,111000000.0
2009-05-01 03:07:00,1.47805,1.47855,1.4778,1.47835,133400000.0
2009-05-01 03:08:00,1.47835,1.4786,1.47805,1.47815,227800000.0
2009-05-01 03:09:00,1.4782,1.4783,1.47805,1.47805,73200000.0
2009-05-01 03:10:00,1.47795,1.47805,1.47775,1.47775,68000000.0
2009-05-01 03:11:00,1.4778,1.4778,1.47765,1.47775,134800000.0
2009-05-01 03:12:00,1.47775,1.47775,1.47745,1.47775,138200000.0
2009-05-01 03:13:00,1.47775,1.47815,1.47755,1.47815,129200000.0
2009-05-01 03:14:00,1.47825,1.4788,1.47825,1.4788,105400000.0
2009-05-01 03:15:00,1.4787,1.4791,1.4787,1.4791,238400000.0
2009-05-01 03:16:00,1.4791,1.47945,1.4789,1.479,104000000.0
2009-05-01 03:17:00,1.47905,1.47955,1.47905,1.4791,35200000.0
2009-05-01 03:18:00,1.4791,1.4791,1.47885,1.47885,69600000.0
2009-05-01 03:19:00,1.47885,1.4794,1.47875,1.47925,153000000.0
2009-05-01 03:20:00,1.4793,1.47945,1.47885,1.47915,224400000.0
2009-05-01 03:21:00,1.47905,1.47925,1.47905,1.47925,158000000.0
2009-05-01 03:22:00,1.4793,1.4793,1.4793,1.4793,38400000.0
2009-05-01 03:23:00,1.4792,1.4795,1.47865,1.47895,121800000.0
2009-05-01 03:24:00,1.47885,1.47885,1.47835,1.4784,37600000.0
2009-05-01 03:25:00,1.47835,1.47855,1.47835,1.47845,39600000.0
2009-05-01 03:26:00,1.47845,1.4785,1.4773,1.4776,183000000.0
2009-05-01 03:27:00,1.47775,1.47835,1.47775,1.47835,62000000.0
2009-05-01 03:28:00,1.47835,1.47835,1.47815,1.47815,58000000.0
2009-05-01 03:29:00,1.47815,1.47825,1.47805,1.47805,33600000.0
2009-05-01 03:30:00,1.47815,1.4785,1.47815,1.4785,30800000.0
2009-05-01 03:31:00,1.47855,1.4786,1.47815,1.4786,185000000.0
2009-05-01 03:32:00,1.47855,1.47855,1.4783,1.4783,105600000.0
2009-05-01 03:33:00,1.4783,1.4783,1.47735,1.47745,179000000.0
2009-05-01 03:34:00,1.47735,1.4776,1.47735,1.4776,82400000.0
2009-05-01 03:35:00,1.4776,1.4776,1.4775,1.47755,43200000.0
2009-05-01 03:36:00,1.47755,1.47755,1.47755,1.47755,8800000.0
2009-05-01 03:37:00,1.47745,1.4776,1.47745,1.47755,35600000.0
2009-05-01 03:38:00,1.4776,1.47765,1.47745,1.47745,43400000.0
2009-05-01 03:39:00,1.47745,1.47755,1.4773,1.47755,50400000.0
2009-05-01 03:40:00,1.4775,1.47795,1.4775,1.4778,185200000.0
2009-05-01 03:41:00,1.47775,1.4778,1.47775,1.4778,8800000.0
2009-05-01 03:42:00,1.47785,1.4779,1.47775,1.4779,105200000.0
2009-05-01 03:43:00,1.47805,1.47805,1.4779,1.4779,30400000.0
2009-05-01 03:44:00,1.4779,1.4779,1.47775,1.4778,36600000.0
2009-05-01 03:45:00,1.47775,1.47775,1.47775,1.47775,4400000.0
2009-05-01 03:46:00,1.4776,1.47765,1.47742,1.47763,28600000.0
2009-05-01 03:47:00,1.47768,1.47777,1.47768,1.47777,15300000.0
2009-05-01 03:48:00,1.47775,1.47775,1.4776,1.4776,48000000.0
2009-05-01 03:49:00,1.4776,1.4777,1.47735,1.4777,109800000.0
2009-05-01 03:50:00,1.4775,1.47765,1.47745,1.4775,107600000.0
2009-05-01 03:51:00,1.47705,1.47735,1.477,1.47717,164000000.0
2009-05-01 03:52:00,1.4775,1.4775,1.47705,1.47705,100800000.0
2009-05-01 03:53:00,1.4771,1.4771,1.477,1.477,43600000.0
2009-05-01 03:54:00,1.47705,1.4775,1.47705,1.4775,183600001.0
2009-05-01 03:55:00,1.4775,1.4775,1.4774,1.4774,59600000.0
2009-05-01 03:56:00,1.4774,1.4774,1.4769,1.47695,650800000.0
2009-05-01 03:57:00,1.477,1.47715,1.4769,1.47715,866799999.0
2009-05-01 03:58:00,1.47705,1.4771,1.4769,1.477,206400001.0
2009-05-01 03:59:00,1.47725,1.4773,1.4769,1.4769,11200000.0
2009-05-01 04:00:00,1.4772,1.4773,1.477,1.4771,22800000.0
2009-05-01 04:01:00,1.47705,1.47715,1.47695,1.4771,484400000.0
2009-05-01 04:02:00,1.4771,1.4771,1.477,1.47705,120400000.0
2009-05-01 04:03:00,1.4771,1.4771,1.477,1.4771,48399999.0
2009-05-01 04:04:00,1.4771,1.4773,1.47705,1.4773,72800000.0
2009-05-01 04:05:00,1.47725,1.47725,1.47715,1.47715,24000000.0
2009-05-01 04:06:00,1.47715,1.47725,1.4771,1.47715,62000000.0
2009-05-01 04:07:00,1.47725,1.47735,1.47725,1.47725,161200000.0
2009-05-01 04:08:00,1.47725,1.4776,1.47725,1.4776,78400000.0
2009-05-01 04:09:00,1.47765,1.4779,1.47765,1.4779,72000000.0
2009-05-01 04:10:00,1.4779,1.4779,1.4779,1.4779,21200000.0
2009-05-01 04:11:00,1.478,1.4783,1.47785,1.47785,103400000.0
2009-05-01 04:12:00,1.4784,1.4784,1.4778,1.4778,94200000.0
2009-05-01 04:13:00,1.4778,1.4778,1.4778,1.4778,13200000.0
2009-05-01 04:14:00,1.4778,1.4778,1.47735,1.47755,212600000.0
2009-05-01 04:15:00,1.47755,1.47775,1.47755,1.4777,26200000.0
2009-05-01 04:16:00,1.4777,1.4777,1.4777,1.4777,83600000.0
2009-05-01 04:17:00,1.4777,1.478,1.47765,1.47765,38400000.0
2009-05-01 04:18:00,1.4778,1.4784,1.4778,1.47815,136000000.0
2009-05-01 04:19:00,1.4783,1.47845,1.4783,1.47845,16000000.0
2009-05-01 04:20:00,1.47835,1.4787,1.47835,1.4787,133600000.0
2009-05-01 04:21:00,1.4788,1.479,1.4788,1.479,179600000.0
2009-05-01 04:22:00,1.47905,1.47915,1.47905,1.47915,60800000.0
2009-05-01 04:23:00,1.47915,1.47955,1.4789,1.4789,147600000.0
2009-05-01 04:24:00,1.4789,1.4789,1.4788,1.47885,36800000.0
2009-05-01 04:25:00,1.4789,1.4789,1.47885,1.47885,6400000.0
2009-05-01 04:26:00,1.47875,1.47875,1.47835,1.47835,43600000.0
2009-05-01 04:27:00,1.4783,1.4783,1.4783,1.4783,3200000.0
2009-05-01 04:28:00,1.4783,1.4783,1.4783,1.4783,3200000.0
2009-05-01 04:29:00,1.4783,1.4783,1.4783,1.4783,9600000.0
2009-05-01 04:30:00,1.4783,1.4783,1.4782,1.4783,35200000.0
2009-05-01 04:31:00,1.4783,1.4783,1.4783,1.4783,22400000.0
2009-05-01 04:32:00,1.4783,1.4783,1.4783,1.4783,3200000.0
2009-05-01 04:33:00,1.4783,1.4783,1.47825,1.4783,9600000.0
2009-05-01 04:34:00,1.47845,1.4785,1.47825,1.47825,18000000.0
2009-05-01 04:35:00,1.47815,1.47815,1.47815,1.47815,4800000.0
2009-05-01 04:36:00,1.4782,1.4783,1.4782,1.4783,9600000.0
2009-05-01 04:37:00,1.4783,1.4784,1.4783,1.4784,25600000.0
2009-05-01 04:38:00,1.47835,1.4784,1.47835,1.4784,16000000.0
2009-05-01 04:39:00,1.47835,1.4785,1.47835,1.47845,19200000.0
2009-05-01 04:40:00,1.47845,1.479,1.47835,1.47865,77200000.0
2009-05-01 04:41:00,1.47865,1.47875,1.4786,1.47875,19200000.0
2009-05-01 04:42:00,1.47859,1.47863,1.47831,1.47853,48400000.0
2009-05-01 04:43:00,1.47875,1.47885,1.4786,1.4788,68600000.0
2009-05-01 04:44:00,1.4788,1.4788,1.47875,1.47875,9600000.0
2009-05-01 04:45:00,1.4788,1.4788,1.4787,1.4787,32200000.0
2009-05-01 04:46:00,1.4787,1.4788,1.478,1.478,22600000.0
2009-05-01 04:47:00,1.47825,1.47835,1.47695,1.477,250200000.0
2009-05-01 04:48:00,1.477,1.47715,1.4769,1.47715,58800000.0
2009-05-01 04:49:00,1.47715,1.4772,1.47695,1.47705,259000000.0
2009-05-01 04:50:00,1.47705,1.47705,1.47665,1.47665,66000000.0
2009-05-01 04:51:00,1.47665,1.477,1.47655,1.47695,126600000.0
2009-05-01 04:52:00,1.477,1.477,1.4768,1.4769,52800000.0
2009-05-01 04:53:00,1.4769,1.4769,1.4766,1.4766,30600000.0
2009-05-01 04:54:00,1.4766,1.477,1.47635,1.47695,95200000.0
2009-05-01 04:55:00,1.47685,1.47685,1.47685,1.47685,3200000.0
2009-05-01 04:56:00,1.47682,1.47708,1.47682,1.47707,36200000.0
2009-05-01 04:57:00,1.47703,1.47705,1.47656,1.47656,43000000.0
2009-05-01 04:58:00,1.4768,1.4768,1.47655,1.47655,76000000.0
2009-05-01 04:59:00,1.4767,1.4767,1.47655,1.4767,19200000.0
2009-05-01 05:00:00,1.47675,1.4768,1.47675,1.4768,74800000.0
2009-05-01 05:01:00,1.47675,1.47675,1.47675,1.47675,4400000.0
2009-05-01 05:02:00,1.47675,1.4768,1.47668,1.47672,44200000.0
2009-05-01 05:03:00,1.4767,1.47675,1.4767,1.47675,35200000.0
2009-05-01 05:04:00,1.47663,1.47676,1.47654,1.47657,29800000.0
2009-05-01 05:05:00,1.47665,1.47665,1.47665,1.47665,8800000.0
2009-05-01 05:06:00,1.47665,1.47715,1.47665,1.4767,60800000.0
2009-05-01 05:07:00,1.4767,1.47715,1.4767,1.47715,52400000.0
2009-05-01 05:08:00,1.47715,1.4772,1.4767,1.4769,230400000.0
2009-05-01 05:09:00,1.47685,1.477,1.4768,1.477,113200000.0
2009-05-01 05:10:00,1.4769,1.4772,1.47675,1.4771,116600000.0
2009-05-01 05:11:00,1.47715,1.47715,1.47705,1.4771,94400000.0
2009-05-01 05:12:00,1.4772,1.4773,1.4772,1.4773,26400000.0
2009-05-01 05:13:00,1.4772,1.4772,1.4772,1.4772,15600000.0
2009-05-01 05:14:00,1.4772,1.4773,1.4771,1.4771,120200000.0
2009-05-01 05:15:00,1.4772,1.4772,1.4772,1.4772,3200000.0
2009-05-01 05:16:00,1.4771,1.4771,1.4771,1.4771,9200000.0
2009-05-01 05:17:00,1.4772,1.4772,1.4772,1.4772,24400000.0
2009-05-01 05:18:00,1.4772,1.4772,1.47705,1.4771,48000000.0
2009-05-01 05:19:00,1.4771,1.4771,1.4771,1.4771,30000000.0
2009-05-01 05:20:00,1.4771,1.4771,1.4771,1.4771,18000000.0
2009-05-01 05:21:00,1.47716,1.47716,1.47701,1.47713,26400000.0
2009-05-01 05:22:00,1.4771,1.4771,1.47705,1.4771,42800000.0
2009-05-01 05:23:00,1.4771,1.4771,1.4771,1.4771,40800000.0
2009-05-01 05:24:00,1.4771,1.4771,1.4771,1.4771,39200000.0
2009-05-01 05:25:00,1.4771,1.4771,1.4771,1.4771,9200000.0
2009-05-01 05:26:00,1.47703,1.47712,1.47696,1.47706,91200000.0
2009-05-01 05:27:00,1.47725,1.47725,1.47725,1.47725,6400000.0
2009-05-01 05:28:00,1.47725,1.47725,1.47715,1.47715,6400000.0
2009-05-01 05:29:00,1.4771,1.47715,1.4771,1.47715,9200000.0
2009-05-01 05:30:00,1.47717,1.47717,1.47693,1.47695,75200000.0
2009-05-01 05:31:00,1.4771,1.47725,1.4771,1.47725,33200000.0
2009-05-01 05:32:00,1.47725,1.47725,1.47715,1.47715,26400000.0
2009-05-01 05:33:00,1.4771,1.4773,1.4771,1.47725,109400000.0
2009-05-01 05:34:00,1.47715,1.4773,1.47715,1.47725,6200000.0
2009-05-01 05:35:00,1.47715,1.4773,1.4771,1.4771,31400000.0
2009-05-01 05:36:00,1.4771,1.47715,1.4771,1.47715,33200000.0
2009-05-01 05:37:00,1.47715,1.47725,1.47715,1.4772,56400000.0
2009-05-01 05:38:00,1.4774,1.4774,1.4771,1.47725,31600000.0
2009-05-01 05:39:00,1.47725,1.47755,1.47725,1.47755,44000000.0
2009-05-01 05:40:00,1.4776,1.4778,1.4776,1.4777,36800000.0
2009-05-01 05:41:00,1.4776,1.4776,1.4776,1.4776,3200000.0
2009-05-01 05:42:00,1.47778,1.47778,1.47752,1.47771,80000000.0
2009-05-01 05:43:00,1.4776,1.4776,1.4776,1.4776,12800000.0
2009-05-01 05:44:00,1.4775,1.47768,1.47744,1.47744,47000000.0
2009-05-01 05:45:00,1.47785,1.4781,1.47715,1.4772,98000000.0
2009-05-01 05:46:00,1.47732,1.47732,1.47711,1.47711,23600000.0
2009-05-01 05:47:00,1.47729,1.47739,1.47707,1.47708,104000000.0
2009-05-01 05:48:00,1.4772,1.4772,1.4772,1.4772,15200000.0
2009-05-01 05:49:00,1.47725,1.47725,1.47725,1.47725,3200000.0
2009-05-01 05:50:00,1.4772,1.4773,1.4772,1.4773,20000000.0
2009-05-01 05:51:00,1.47735,1.47735,1.47731,1.47734,20000000.0
2009-05-01 05:52:00,1.4772,1.4773,1.4772,1.4773,10800000.0
2009-05-01 05:53:00,1.47717,1.47729,1.47708,1.47729,62400000.0
2009-05-01 05:54:00,1.4772,1.4772,1.47705,1.4772,93200000.0
2009-05-01 05:55:00,1.4772,1.4772,1.4772,1.4772,18000000.0
2009-05-01 05:56:00,1.4772,1.4772,1.4772,1.4772,12000000.0
2009-05-01 05:57:00,1.4772,1.4772,1.4772,1.4772,6000000.0
2009-05-01 05:58:00,1.4772,1.4772,1.4772,1.4772,36000000.0
2009-05-01 05:59:00,1.4772,1.4772,1.4772,1.4772,40400000.0
2009-05-01 06:00:00,1.4772,1.4772,1.4772,1.4772,9200000.0
2009-05-01 06:01:00,1.47723,1.47731,1.47703,1.47731,126400000.0
2009-05-01 06:02:00,1.4772,1.4772,1.4772,1.4772,18000000.0
2009-05-01 06:03:00,1.47732,1.47732,1.4772,1.47728,156000000.0
2009-05-01 06:04:00,1.47729,1.47735,1.47718,1.47735,76400000.0
2009-05-01 06:05:00,1.4772,1.4772,1.4772,1.4772,9200000.0
2009-05-01 06:06:00,1.4772,1.4772,1.4772,1.4772,9200000.0
2009-05-01 06:07:00,1.4772,1.4772,1.47715,1.4772,30400000.0
2009-05-01 06:08:00,1.4772,1.4773,1.4772,1.4772,97600000.0
2009-05-01 06:09:00,1.4772,1.47735,1.4772,1.47725,56400000.0
2009-05-01 06:10:00,1.4772,1.4772,1.47645,1.47645,153900000.0
2009-05-01 06:11:00,1.47645,1.4768,1.47635,1.47635,213000000.0
2009-05-01 06:12:00,1.47635,1.47635,1.47625,1.47625,166000000.0
2009-05-01 06:13:00,1.47635,1.47635,1.47625,1.47625,32000000.0
2009-05-01 06:14:00,1.47625,1.47655,1.47625,1.47625,96600000.0
2009-05-01 06:15:00,1.47625,1.47645,1.47625,1.47645,17800000.0
2009-05-01 06:16:00,1.47655,1.47665,1.47625,1.47665,83000000.0
2009-05-01 06:17:00,1.4766,1.47665,1.47625,1.47625,150400000.0
2009-05-01 06:18:00,1.47625,1.47625,1.47625,1.47625,1000000.0
2009-05-01 06:19:00,1.47625,1.47625,1.4759,1.4762,118400000.0
2009-05-01 06:20:00,1.47595,1.47595,1.4756,1.4756,138800000.0
2009-05-01 06:21:00,1.4756,1.4756,1.4755,1.4755,84400000.0
2009-05-01 06:22:00,1.4756,1.4756,1.4756,1.4756,9200000.0
2009-05-01 06:23:00,1.4756,1.4756,1.4755,1.4756,40800000.0
2009-05-01 06:24:00,1.4756,1.4756,1.47545,1.47545,51400000.0
2009-05-01 06:25:00,1.4754,1.4755,1.4753,1.4754,108800001.0
2009-05-01 06:26:00,1.47545,1.47545,1.47535,1.4754,15600000.0
2009-05-01 06:27:00,1.47575,1.47575,1.4754,1.4756,60000000.0
2009-05-01 06:28:00,1.4756,1.4762,1.4756,1.4761,193200000.0
2009-05-01 06:29:00,1.47615,1.4762,1.4761,1.4761,12800000.0
2009-05-01 06:30:00,1.4761,1.47665,1.4761,1.4763,61800000.0
2009-05-01 06:31:00,1.47615,1.47615,1.4761,1.4761,32800000.0
2009-05-01 06:32:00,1.47615,1.47615,1.4761,1.4761,19200000.0
2009-05-01 06:33:00,1.4761,1.47625,1.4757,1.47605,85200000.0
2009-05-01 06:34:00,1.4761,1.4761,1.4755,1.47565,59400000.0
2009-05-01 06:35:00,1.4759,1.476,1.4759,1.476,18400000.0
2009-05-01 06:36:00,1.47595,1.47595,1.47595,1.47595,7200000.0
2009-05-01 06:37:00,1.47605,1.47605,1.47595,1.47595,19200000.0
2009-05-01 06:38:00,1.47595,1.4761,1.47595,1.4761,50400000.0
2009-05-01 06:39:00,1.4761,1.4761,1.47605,1.47605,12800000.0
2009-05-01 06:40:00,1.47605,1.4763,1.47595,1.4763,114000000.0
2009-05-01 06:41:00,1.4763,1.4763,1.476,1.476,43000000.0
2009-05-01 06:42:00,1.47615,1.4765,1.47615,1.4765,40000000.0
2009-05-01 06:43:00,1.4767,1.47695,1.4766,1.47685,127000000.0
2009-05-01 06:44:00,1.47685,1.4772,1.47685,1.4772,120600000.0
2009-05-01 06:45:00,1.4772,1.4772,1.47715,1.47715,48800000.0
2009-05-01 06:46:00,1.47711,1.47711,1.47689,1.47695,113400000.0
2009-05-01 06:47:00,1.4771,1.4771,1.4771,1.4771,9200000.0
2009-05-01 06:48:00,1.47699,1.47708,1.47692,1.47704,353200000.0
2009-05-01 06:49:00,1.4771,1.4771,1.4771,1.4771,20000000.0
2009-05-01 06:50:00,1.477,1.4771,1.4766,1.47665,83000000.0
2009-05-01 06:51:00,1.47655,1.47665,1.47655,1.47665,10400000.0
2009-05-01 06:52:00,1.47655,1.47665,1.47655,1.47665,14000000.0
2009-05-01 06:53:00,1.47665,1.47665,1.47655,1.47665,105600000.0
2009-05-01 06:54:00,1.47685,1.47685,1.47685,1.47685,4400000.0
2009-05-01 06:55:00,1.47685,1.47695,1.47685,1.4769,41200000.0
2009-05-01 06:56:00,1.4773,1.4773,1.47725,1.47725,6400000.0
2009-05-01 06:57:00,1.4771,1.4773,1.4771,1.4773,17600000.0
2009-05-01 06:58:00,1.4773,1.47755,1.4772,1.47755,82400000.0
2009-05-01 06:59:00,1.47755,1.47755,1.47685,1.47705,61200000.0
2009-05-01 07:00:00,1.47705,1.47725,1.477,1.47725,96000000.0
2009-05-01 07:01:00,1.4773,1.4777,1.47715,1.4777,184000000.0
2009-05-01 07:02:00,1.4777,1.478,1.4777,1.478,60600000.0
2009-05-01 07:03:00,1.478,1.47845,1.478,1.4783,118800000.0
2009-05-01 07:04:00,1.4783,1.4784,1.4782,1.4783,35200000.0
2009-05-01 07:05:00,1.4783,1.4783,1.4783,1.4783,4800000.0
2009-05-01 07:06:00,1.47819,1.47826,1.47809,1.47826,203200000.0
2009-05-01 07:07:00,1.4783,1.4783,1.47775,1.47785,51000000.0
2009-05-01 07:08:00,1.47785,1.4789,1.47785,1.47875,316000000.0
2009-05-01 07:09:00,1.47875,1.4796,1.47875,1.4795,134200000.0
2009-05-01 07:10:00,1.4795,1.4795,1.4782,1.47865,72800000.0
2009-05-01 07:11:00,1.47865,1.4789,1.47855,1.4789,118400000.0
2009-05-01 07:12:00,1.4789,1.4789,1.47865,1.47865,24000000.0
2009-05-01 07:13:00,1.4787,1.4787,1.47865,1.47865,24000000.0
2009-05-01 07:14:00,1.47865,1.4788,1.47865,1.4788,29200000.0
2009-05-01 07:15:00,1.4788,1.47885,1.47875,1.47875,25600000.0
2009-05-01 07:16:00,1.47875,1.4793,1.47875,1.4793,71000000.0
2009-05-01 07:17:00,1.4793,1.4793,1.4793,1.4793,32000000.0
2009-05-01 07:18:00,1.47935,1.4794,1.47935,1.4794,16000000.0
2009-05-01 07:19:00,1.4795,1.4795,1.4795,1.4795,14400000.0
2009-05-01 07:20:00,1.4795,1.4795,1.4795,1.4795,19200000.0
2009-05-01 07:21:00,1.4795,1.4795,1.4795,1.4795,9600000.0
2009-05-01 07:22:00,1.4795,1.4795,1.47935,1.47935,22400000.0
2009-05-01 07:23:00,1.4791,1.47925,1.4791,1.4792,41600000.0
2009-05-01 07:24:00,1.4792,1.4792,1.479,1.479,407200000.0
2009-05-01 07:25:00,1.47905,1.47905,1.4778,1.4778,150000000.0
2009-05-01 07:26:00,1.4781,1.4786,1.47795,1.4782,145600000.0
2009-05-01 07:27:00,1.4783,1.47845,1.477,1.4772,192200000.0
2009-05-01 07:28:00,1.4772,1.47735,1.4772,1.4773,216800000.0
2009-05-01 07:29:00,1.4773,1.4783,1.47705,1.47825,313200000.0
2009-05-01 07:30:00,1.4782,1.4782,1.4777,1.4778,131200000.0
2009-05-01 07:31:00,1.47795,1.4781,1.4778,1.4779,152800000.0
2009-05-01 07:32:00,1.4779,1.47835,1.4779,1.4782,48000000.0
2009-05-01 07:33:00,1.47825,1.47825,1.47795,1.47795,176800000.0
2009-05-01 07:34:00,1.47795,1.478,1.47795,1.478,163200000.0
2009-05-01 07:35:00,1.4778,1.4779,1.47715,1.4775,240200000.0
2009-05-01 07:36:00,1.4776,1.4777,1.47745,1.47745,151200000.0
2009-05-01 07:37:00,1.4775,1.4778,1.47745,1.4778,185200000.0
2009-05-01 07:38:00,1.47775,1.4778,1.4772,1.47735,347600000.0
2009-05-01 07:39:00,1.47735,1.47745,1.47735,1.47745,16400000.0
2009-05-01 07:40:00,1.47745,1.47745,1.47735,1.47735,12000000.0
2009-05-01 07:41:00,1.47735,1.47745,1.47735,1.47745,13200000.0
2009-05-01 07:42:00,1.4775,1.4776,1.4775,1.4776,26400000.0
2009-05-01 07:43:00,1.47755,1.47765,1.47755,1.47765,31600000.0
2009-05-01 07:44:00,1.4777,1.47775,1.47755,1.4776,143400000.0
2009-05-01 07:45:00,1.47765,1.47765,1.47765,1.47765,3200000.0
2009-05-01 07:46:00,1.4777,1.4784,1.4777,1.4784,93600000.0
2009-05-01 07:47:00,1.4784,1.47865,1.4784,1.47865,94000000.0
2009-05-01 07:48:00,1.47865,1.47885,1.47865,1.47875,41600000.0
2009-05-01 07:49:00,1.47875,1.4791,1.47875,1.4791,52400000.0
2009-05-01 07:50:00,1.4791,1.4791,1.4787,1.479,79000000.0
2009-05-01 07:51:00,1.47905,1.47905,1.47895,1.47895,9600000.0
2009-05-01 07:52:00,1.47885,1.4789,1.4788,1.4789,46000000.0
2009-05-01 07:53:00,1.4788,1.4791,1.4787,1.47885,116000000.0
2009-05-01 07:54:00,1.4789,1.4789,1.4782,1.4786,183400000.0
2009-05-01 07:55:00,1.4786,1.47895,1.47835,1.4787,471600000.0
2009-05-01 07:56:00,1.47855,1.479,1.4785,1.47885,302600002.0
2009-05-01 07:57:00,1.4788,1.4792,1.47865,1.4787,65600000.0
2009-05-01 07:58:00,1.4786,1.4788,1.4786,1.47875,16800000.0
2009-05-01 07:59:00,1.4787,1.4787,1.4784,1.4784,96000000.0
2009-05-01 08:00:00,1.47845,1.4787,1.4781,1.4784,53400000.0
2009-05-01 08:01:00,1.4784,1.4784,1.47825,1.4783,21200000.0
2009-05-01 08:02:00,1.47835,1.47835,1.4782,1.4782,63400000.0
2009-05-01 08:03:00,1.47825,1.47825,1.47825,1.47825,10800000.0
2009-05-01 08:04:00,1.47825,1.4784,1.47825,1.4783,171199999.0
2009-05-01 08:05:00,1.4783,1.4784,1.47825,1.4784,141600000.0
2009-05-01 08:06:00,1.4784,1.4786,1.4784,1.4785,21000000.0
2009-05-01 08:07:00,1.47855,1.47905,1.47855,1.47905,61600000.0
2009-05-01 08:08:00,1.47905,1.47935,1.47905,1.4792,84800000.0
2009-05-01 08:09:00,1.4792,1.47925,1.4792,1.4792,25600000.0
2009-05-01 08:10:00,1.4792,1.4793,1.4792,1.4793,41600000.0
2009-05-01 08:11:00,1.47935,1.47975,1.47935,1.4794,89600000.0
2009-05-01 08:12:00,1.4794,1.4794,1.4791,1.4791,28000000.0
2009-05-01 08:13:00,1.4791,1.47925,1.47845,1.47925,258800000.0
2009-05-01 08:14:00,1.47945,1.47945,1.47825,1.4784,116200000.0
2009-05-01 08:15:00,1.4784,1.4785,1.4784,1.4785,86400000.0
2009-05-01 08:16:00,1.4785,1.4789,1.47835,1.4789,120000000.0
2009-05-01 08:17:00,1.47853,1.47863,1.47827,1.47827,312800000.0
2009-05-01 08:18:00,1.47856,1.47871,1.47851,1.47855,349000000.0
2009-05-01 08:19:00,1.4789,1.4789,1.47875,1.4789,30000000.0
2009-05-01 08:20:00,1.47885,1.4789,1.47885,1.4789,38400000.0
2009-05-01 08:21:00,1.47885,1.47885,1.4788,1.4788,30400000.0
2009-05-01 08:22:00,1.4788,1.4791,1.4788,1.4791,35400000.0
2009-05-01 08:23:00,1.47915,1.4794,1.47905,1.47915,44800000.0
2009-05-01 08:24:00,1.47925,1.47935,1.4792,1.47935,175599999.0
2009-05-01 08:25:00,1.4793,1.47935,1.47925,1.47935,73600000.0
2009-05-01 08:26:00,1.4793,1.4793,1.47925,1.47925,36800000.0
2009-05-01 08:27:00,1.47935,1.47935,1.47925,1.47925,6400000.0
2009-05-01 08:28:00,1.47925,1.47925,1.47925,1.47925,24800000.0
2009-05-01 08:29:00,1.47925,1.47925,1.4787,1.47895,114600000.0
2009-05-01 08:30:00,1.47905,1.47905,1.47905,1.47905,10400000.0
2009-05-01 08:31:00,1.47905,1.47925,1.47905,1.47925,68400000.0
2009-05-01 08:32:00,1.47925,1.48035,1.4792,1.4803,194800000.0
2009-05-01 08:33:00,1.4803,1.48085,1.47995,1.48085,177400000.0
2009-05-01 08:34:00,1.4809,1.4814,1.4797,1.4797,328000000.0
2009-05-01 08:35:00,1.47955,1.4801,1.47895,1.4799,224000000.0
2009-05-01 08:36:00,1.47995,1.48085,1.4799,1.48065,99200000.0
2009-05-01 08:37:00,1.48085,1.48085,1.4806,1.4807,99800000.0
2009-05-01 08:38:00,1.48075,1.4812,1.4807,1.4812,250200000.0
2009-05-01 08:39:00,1.4812,1.482,1.4812,1.482,467199999.0
2009-05-01 08:40:00,1.482,1.482,1.48165,1.48165,211999997.0
2009-05-01 08:41:00,1.4819,1.4822,1.4819,1.482,137600000.0
2009-05-01 08:42:00,1.482,1.48215,1.48185,1.48185,107200000.0
2009-05-01 08:43:00,1.48185,1.48195,1.48185,1.48195,110800000.0
2009-05-01 08:44:00,1.48195,1.48195,1.48165,1.4817,102000000.0
2009-05-01 08:45:00,1.4817,1.4817,1.4817,1.4817,40000000.0
2009-05-01 08:46:00,1.4817,1.4818,1.48035,1.48085,274600000.0
2009-05-01 08:47:00,1.4808,1.4813,1.4808,1.4813,76000000.0
2009-05-01 08:48:00,1.48125,1.48125,1.4812,1.4812,139600000.0
2009-05-01 08:49:00,1.4812,1.4812,1.4806,1.4807,129600000.0
2009-05-01 08:50:00,1.4807,1.4807,1.4802,1.4802,110800000.0
2009-05-01 08:51:00,1.48025,1.4805,1.4801,1.4802,206400000.0
2009-05-01 08:52:00,1.48025,1.4803,1.4802,1.4802,58400000.0
2009-05-01 08:53:00,1.4802,1.4805,1.4802,1.48045,175200000.0
2009-05-01 08:54:00,1.48045,1.48075,1.4804,1.48065,176800000.0
2009-05-01 08:55:00,1.48065,1.48075,1.48065,1.48075,158000000.0
2009-05-01 08:56:00,1.4808,1.48095,1.48075,1.48095,97600000.0
2009-05-01 08:57:00,1.481,1.48155,1.48065,1.48115,195300000.0
2009-05-01 08:58:00,1.48115,1.4812,1.4811,1.48115,38600000.0
2009-05-01 08:59:00,1.4811,1.48115,1.4811,1.48115,19200000.0
2009-05-01 09:00:00,1.48115,1.4821,1.48115,1.4819,370400000.0
2009-05-01 09:01:00,1.4819,1.482,1.48155,1.482,255200000.0
2009-05-01 09:02:00,1.48205,1.48225,1.4819,1.4819,364800000.0
2009-05-01 09:03:00,1.4819,1.4819,1.48085,1.4809,543400000.0
2009-05-01 09:04:00,1.48085,1.48135,1.4808,1.48115,302000002.0
2009-05-01 09:05:00,1.4811,1.4811,1.4811,1.4811,3200000.0
2009-05-01 09:06:00,1.4811,1.48135,1.48075,1.48075,146400001.0
2009-05-01 09:07:00,1.48075,1.481,1.48075,1.481,82200000.0
2009-05-01 09:08:00,1.48105,1.48105,1.4807,1.48075,71600000.0
2009-05-01 09:09:00,1.48075,1.48075,1.4806,1.4806,98200000.0
2009-05-01 09:10:00,1.48055,1.48055,1.4797,1.4798,164800000.0
2009-05-01 09:11:00,1.47975,1.48,1.47965,1.48,166200000.0
2009-05-01 09:12:00,1.4798,1.4798,1.47965,1.47965,139200000.0
2009-05-01 09:13:00,1.4796,1.4799,1.4795,1.47985,349999999.0
2009-05-01 09:14:00,1.47995,1.48085,1.4799,1.48065,181200000.0
2009-05-01 09:15:00,1.48065,1.4807,1.48055,1.4807,86400000.0
2009-05-01 09:16:00,1.4807,1.4808,1.4807,1.4807,126800000.0
2009-05-01 09:17:00,1.4807,1.4808,1.4807,1.4807,24800000.0
2009-05-01 09:18:00,1.4807,1.4808,1.4802,1.48035,248600000.0
2009-05-01 09:19:00,1.4804,1.4806,1.48035,1.48045,92400000.0
2009-05-01 09:20:00,1.48045,1.4805,1.48035,1.48035,194199997.0
2009-05-01 09:21:00,1.4803,1.4803,1.48025,1.4803,28800000.0
2009-05-01 09:22:00,1.4803,1.4803,1.4801,1.4801,88000000.0
2009-05-01 09:23:00,1.4801,1.4801,1.4792,1.4799,351000000.0
2009-05-01 09:24:00,1.4799,1.48075,1.4799,1.4804,295400000.0
2009-05-01 09:25:00,1.4805,1.48085,1.4805,1.4806,245400000.0
2009-05-01 09:26:00,1.4806,1.48065,1.47995,1.48,170000000.0
2009-05-01 09:27:00,1.48,1.4802,1.47925,1.47925,569800001.0
2009-05-01 09:28:00,1.47925,1.4797,1.47925,1.4793,264400000.0
2009-05-01 09:29:00,1.4793,1.4794,1.4788,1.4791,328400000.0
2009-05-01 09:30:00,1.47905,1.47905,1.4783,1.4784,353600000.0
2009-05-01 09:31:00,1.4784,1.4794,1.47835,1.4794,259400000.0
2009-05-01 09:32:00,1.47945,1.4796,1.47935,1.4796,100000000.0
2009-05-01 09:33:00,1.4797,1.4797,1.4793,1.4794,301200000.0
2009-05-01 09:34:00,1.4794,1.4794,1.4784,1.4784,129199999.0
2009-05-01 09:35:00,1.47835,1.4795,1.4783,1.47945,206000000.0
2009-05-01 09:36:00,1.4795,1.4795,1.4794,1.4794,36000000.0
2009-05-01 09:37:00,1.4793,1.47935,1.479,1.47935,111600000.0
2009-05-01 09:38:00,1.4794,1.4795,1.4794,1.4794,72000000.0
2009-05-01 09:39:00,1.4794,1.4808,1.4794,1.4807,350000000.0
2009-05-01 09:40:00,1.48055,1.4806,1.4803,1.4803,186800000.0
2009-05-01 09:41:00,1.4804,1.4804,1.48,1.4803,106400000.0
2009-05-01 09:42:00,1.4803,1.48035,1.48025,1.4803,93800000.0
2009-05-01 09:43:00,1.4803,1.4803,1.4803,1.4803,24000000.0
2009-05-01 09:44:00,1.4803,1.4803,1.4803,1.4803,17600000.0
2009-05-01 09:45:00,1.48025,1.4803,1.4799,1.47995,308399999.0
2009-05-01 09:46:00,1.48,1.48,1.47995,1.48,126400000.0
2009-05-01 09:47:00,1.48,1.48,1.4793,1.4794,105000000.0
2009-05-01 09:48:00,1.4793,1.47945,1.4774,1.47755,508199996.0
2009-05-01 09:49:00,1.47755,1.4776,1.477,1.47755,427399999.0
2009-05-01 09:50:00,1.47745,1.4776,1.47715,1.47745,97400000.0
2009-05-01 09:51:00,1.47725,1.47805,1.4772,1.4779,311400000.0
2009-05-01 09:52:00,1.4779,1.4779,1.4778,1.4779,128000000.0
2009-05-01 09:53:00,1.4779,1.478,1.4777,1.478,194000000.0
2009-05-01 09:54:00,1.478,1.4782,1.478,1.4782,100000000.0
2009-05-01 09:55:00,1.4782,1.4787,1.4778,1.4778,296000000.0
2009-05-01 09:56:00,1.4777,1.47825,1.4777,1.47815,97600000.0
2009-05-01 09:57:00,1.47815,1.4787,1.47805,1.47805,256800000.0
2009-05-01 09:58:00,1.47805,1.4786,1.47805,1.47855,204800002.0
2009-05-01 09:59:00,1.47855,1.4793,1.4783,1.47835,377000000.0
2009-05-01 10:00:00,1.47835,1.4789,1.4781,1.4781,230000000.0
2009-05-01 10:01:00,1.47805,1.4792,1.47795,1.47905,365600000.0
2009-05-01 10:02:00,1.4792,1.4796,1.47865,1.47865,367800000.0
2009-05-01 10:03:00,1.4785,1.4785,1.47785,1.4783,317200000.0
2009-05-01 10:04:00,1.4783,1.4783,1.4782,1.4782,123200000.0
2009-05-01 10:05:00,1.4781,1.4782,1.478,1.47815,159200000.0
2009-05-01 10:06:00,1.4782,1.4782,1.47795,1.47815,115000000.0
2009-05-01 10:07:00,1.47815,1.4782,1.4776,1.4776,284000000.0
2009-05-01 10:08:00,1.4776,1.4776,1.47665,1.47725,404200000.0
2009-05-01 10:09:00,1.4773,1.4777,1.47725,1.4777,192400000.0
2009-05-01 10:10:00,1.4777,1.4777,1.4772,1.4773,136000000.0
2009-05-01 10:11:00,1.4773,1.4773,1.4771,1.4771,82400000.0
2009-05-01 10:12:00,1.47715,1.4776,1.47715,1.4776,86400000.0
2009-05-01 10:13:00,1.4776,1.4776,1.477,1.4772,254800000.0
2009-05-01 10:14:00,1.4772,1.47745,1.4771,1.47735,526000006.0
2009-05-01 10:15:00,1.47735,1.4776,1.47735,1.47735,89600000.0
2009-05-01 10:16:00,1.47745,1.4779,1.4773,1.4778,386000000.0
2009-05-01 10:17:00,1.4777,1.47865,1.4777,1.4781,479600000.0
2009-05-01 10:18:00,1.4781,1.4791,1.478,1.47835,286800000.0
2009-05-01 10:19:00,1.4783,1.47925,1.4783,1.47915,457600000.0
2009-05-01 10:20:00,1.4791,1.4809,1.47895,1.4809,473000000.0
2009-05-01 10:21:00,1.48095,1.48105,1.47955,1.4804,702200000.0
2009-05-01 10:22:00,1.48035,1.4812,1.4801,1.48095,500000000.0
2009-05-01 10:23:00,1.48095,1.4816,1.48065,1.4816,446000000.0
2009-05-01 10:24:00,1.4816,1.4816,1.4809,1.481,411400000.0
2009-05-01 10:25:00,1.4811,1.48185,1.4811,1.4814,617800000.0
2009-05-01 10:26:00,1.4814,1.4829,1.4814,1.4829,598000000.0
2009-05-01 10:27:00,1.4829,1.4834,1.4822,1.4822,319200000.0
2009-05-01 10:28:00,1.4823,1.484,1.48195,1.48385,617200000.0
2009-05-01 10:29:00,1.4839,1.4842,1.4821,1.4821,543600000.0
2009-05-01 10:30:00,1.4821,1.4834,1.482,1.48215,419800000.0
2009-05-01 10:31:00,1.48215,1.4825,1.48155,1.48155,411200000.0
2009-05-01 10:32:00,1.48155,1.48165,1.4811,1.4815,327200000.0
2009-05-01 10:33:00,1.4815,1.4824,1.4815,1.48205,420800000.0
2009-05-01 10:34:00,1.48205,1.4825,1.48175,1.4819,262200000.0
2009-05-01 10:35:00,1.48195,1.4825,1.4818,1.4825,282000000.0
2009-05-01 10:36:00,1.48235,1.48265,1.48165,1.48235,606400001.0
2009-05-01 10:37:00,1.48235,1.48335,1.48215,1.48335,509200000.0
2009-05-01 10:38:00,1.48345,1.48475,1.4831,1.48435,539100000.0
2009-05-01 10:39:00,1.4843,1.4846,1.4832,1.4835,319000000.0
2009-05-01 10:40:00,1.4835,1.48415,1.4834,1.48375,376000000.0
2009-05-01 10:41:00,1.4837,1.48425,1.48305,1.48355,449600001.0
2009-05-01 10:42:00,1.4838,1.48385,1.4832,1.4833,383599999.0
2009-05-01 10:43:00,1.4833,1.4838,1.48325,1.48335,359400000.0
2009-05-01 10:44:00,1.48355,1.484,1.48355,1.4838,128165961.0
2009-05-01 10:45:00,1.48375,1.4838,1.4837,1.4837,106520844.0
2009-05-01 10:46:00,1.4837,1.484,1.4837,1.48395,72570997.0
2009-05-01 10:47:00,1.48395,1.484,1.4838,1.4838,166800000.0
2009-05-01 10:48:00,1.4838,1.48395,1.4837,1.48395,353399998.0
2009-05-01 10:49:00,1.48395,1.4859,1.4839,1.48575,465200000.0
2009-05-01 10:50:00,1.4858,1.48605,1.4857,1.48585,220400000.0
2009-05-01 10:51:00,1.48575,1.4858,1.48395,1.48395,509900000.0
2009-05-01 10:52:00,1.4841,1.48435,1.48355,1.48435,359400000.0
2009-05-01 10:53:00,1.48435,1.4868,1.4843,1.4868,515200000.0
2009-05-01 10:54:00,1.4868,1.4868,1.4853,1.4855,499100000.0
2009-05-01 10:55:00,1.4856,1.4864,1.48535,1.48585,293900000.0
2009-05-01 10:56:00,1.486,1.4862,1.48545,1.48565,258000002.0
2009-05-01 10:57:00,1.4858,1.4863,1.4855,1.48595,241600001.0
2009-05-01 10:58:00,1.4858,1.486,1.4856,1.4858,230200000.0
2009-05-01 10:59:00,1.48575,1.4866,1.4852,1.4852,337400000.0
2009-05-01 11:00:00,1.4853,1.48615,1.4851,1.48525,640500001.0
2009-05-01 11:01:00,1.4852,1.4856,1.48515,1.4852,334599999.0
2009-05-01 11:02:00,1.48525,1.4854,1.48485,1.48485,380600002.0
2009-05-01 11:03:00,1.4849,1.4853,1.4849,1.4853,193600000.0
2009-05-01 11:04:00,1.48515,1.4854,1.485,1.4854,433000000.0
2009-05-01 11:05:00,1.4854,1.4861,1.48515,1.48575,213000000.0
2009-05-01 11:06:00,1.48565,1.486,1.4856,1.4858,120000000.0
2009-05-01 11:07:00,1.48575,1.4861,1.4857,1.4859,126399998.0
2009-05-01 11:08:00,1.4861,1.48695,1.48575,1.4865,301400000.0
2009-05-01 11:09:00,1.4865,1.4873,1.4864,1.4869,202799999.0
2009-05-01 11:10:00,1.4869,1.4875,1.4869,1.4872,336800000.0
2009-05-01 11:11:00,1.4872,1.4878,1.48715,1.4876,197000000.0
2009-05-01 11:12:00,1.4877,1.4877,1.48705,1.4871,407999998.0
2009-05-01 11:13:00,1.4871,1.4875,1.4868,1.4873,327200000.0
2009-05-01 11:14:00,1.4873,1.4877,1.48725,1.4877,365200002.0
2009-05-01 11:15:00,1.48775,1.4878,1.4876,1.4877,314800000.0
2009-05-01 11:16:00,1.4878,1.4879,1.48695,1.4871,492400001.0
2009-05-01 11:17:00,1.4871,1.4876,1.48695,1.4873,295400003.0
2009-05-01 11:18:00,1.48725,1.48745,1.48705,1.48705,154000000.0
2009-05-01 11:19:00,1.487,1.4871,1.4865,1.4865,349000001.0
2009-05-01 11:20:00,1.4865,1.4871,1.4865,1.4871,242000001.0
2009-05-01 11:21:00,1.4871,1.4874,1.4871,1.4873,147000000.0
2009-05-01 11:22:00,1.48715,1.48735,1.48715,1.4873,21000000.0
2009-05-01 11:23:00,1.48735,1.4875,1.4873,1.4875,215800000.0
2009-05-01 11:24:00,1.4875,1.4885,1.48735,1.4885,420599999.0
2009-05-01 11:25:00,1.4884,1.48895,1.48825,1.48825,304165961.0
2009-05-01 11:26:00,1.4883,1.48885,1.4882,1.4883,288000000.0
2009-05-01 11:27:00,1.48825,1.48885,1.48825,1.4886,159300000.0
2009-05-01 11:28:00,1.4885,1.48875,1.4885,1.4885,92000000.0
2009-05-01 11:29:00,1.4885,1.4892,1.48845,1.4892,568200002.0
2009-05-01 11:30:00,1.4891,1.49025,1.4891,1.4897,967499999.0
2009-05-01 11:31:00,1.4897,1.48985,1.48965,1.4897,217800000.0
2009-05-01 11:32:00,1.4898,1.4899,1.4887,1.4889,658199998.0
2009-05-01 11:33:00,1.48885,1.4889,1.48875,1.4889,147000000.0
2009-05-01 11:34:00,1.48885,1.4893,1.4888,1.48915,258000000.0
2009-05-01 11:35:00,1.4891,1.48975,1.489,1.48975,322199999.0
2009-05-01 11:36:00,1.48975,1.4908,1.4897,1.49025,459599998.0
2009-05-01 11:37:00,1.4904,1.49065,1.4904,1.4906,499900001.0
2009-05-01 11:38:00,1.49065,1.49065,1.49055,1.49065,84000000.0
2009-05-01 11:39:00,1.49107,1.49148,1.49092,1.49123,488800000.0
2009-05-01 11:40:00,1.49115,1.4913,1.4909,1.4909,370800000.0
2009-05-01 11:41:00,1.4909,1.49095,1.49025,1.4905,456999999.0
2009-05-01 11:42:00,1.49065,1.4914,1.4906,1.4913,173800000.0
2009-05-01 11:43:00,1.4913,1.4914,1.49105,1.49125,203600000.0
2009-05-01 11:44:00,1.4912,1.4913,1.4904,1.4906,275800001.0
2009-05-01 11:45:00,1.4906,1.49145,1.4904,1.4904,400400001.0
2009-05-01 11:46:00,1.4904,1.49105,1.4892,1.4893,378200000.0
2009-05-01 11:47:00,1.4893,1.4902,1.4892,1.4897,362800001.0
2009-05-01 11:48:00,1.48965,1.49005,1.4896,1.4899,328400000.0
2009-05-01 11:49:00,1.48985,1.4905,1.48985,1.49035,141800000.0
2009-05-01 11:50:00,1.49035,1.49085,1.48975,1.49,431400001.0
2009-05-01 11:51:00,1.49,1.49025,1.4895,1.4895,369000000.0
2009-05-01 11:52:00,1.48945,1.4899,1.4894,1.4896,355399998.0
2009-05-01 11:53:00,1.4897,1.4897,1.4888,1.4893,494099997.0
2009-05-01 11:54:00,1.48915,1.48935,1.4889,1.48905,468199998.0
2009-05-01 11:55:00,1.4891,1.48915,1.48875,1.4889,66800000.0
2009-05-01 11:56:00,1.4889,1.4897,1.4889,1.48955,219600000.0
2009-05-01 11:57:00,1.48965,1.4907,1.48965,1.49015,495600002.0
2009-05-01 11:58:00,1.4902,1.4907,1.4901,1.4902,440600000.0
2009-05-01 11:59:00,1.4902,1.4907,1.4901,1.4901,469600000.0
2009-05-01 12:00:00,1.4901,1.4906,1.48995,1.4906,252000000.0
2009-05-01 12:01:00,1.4906,1.4906,1.4903,1.4903,137000000.0
2009-05-01 12:02:00,1.49015,1.4903,1.49,1.4902,209600000.0
2009-05-01 12:03:00,1.4902,1.4902,1.49005,1.49015,750799999.0
2009-05-01 12:04:00,1.49015,1.49095,1.49015,1.4908,264600000.0
2009-05-01 12:05:00,1.4908,1.4917,1.4906,1.4916,254200000.0
2009-05-01 12:06:00,1.49155,1.4921,1.49145,1.4921,362400000.0
2009-05-01 12:07:00,1.4919,1.4919,1.4909,1.4911,509600001.0
2009-05-01 12:08:00,1.49115,1.4916,1.49095,1.49125,188000000.0
2009-05-01 12:09:00,1.49125,1.4913,1.49085,1.49125,297600000.0
2009-05-01 12:10:00,1.4913,1.49145,1.49095,1.4912,118200000.0
2009-05-01 12:11:00,1.49135,1.4915,1.4912,1.49125,142400000.0
2009-05-01 12:12:00,1.4912,1.4913,1.49115,1.49125,108800000.0
2009-05-01 12:13:00,1.4913,1.49185,1.4911,1.49145,320600000.0
2009-05-01 12:14:00,1.4915,1.4915,1.49125,1.49135,101000000.0
2009-05-01 12:15:00,1.4914,1.49195,1.49125,1.4913,316400000.0
2009-05-01 12:16:00,1.4913,1.4914,1.491,1.491,313400000.0
2009-05-01 12:17:00,1.49095,1.49125,1.4908,1.4908,210800000.0
2009-05-01 12:18:00,1.4909,1.4912,1.49085,1.4911,470600000.0
2009-05-01 12:19:00,1.49105,1.4913,1.49095,1.4912,250400000.0
2009-05-01 12:20:00,1.4912,1.4915,1.49085,1.491,378000000.0
2009-05-01 12:21:00,1.49105,1.4914,1.491,1.49105,242800000.0
2009-05-01 12:22:00,1.49105,1.4914,1.49105,1.4914,224000000.0
2009-05-01 12:23:00,1.4913,1.49165,1.49095,1.49125,484800000.0
2009-05-01 12:24:00,1.49125,1.4918,1.49105,1.4916,441400001.0
2009-05-01 12:25:00,1.4916,1.4916,1.49105,1.49115,208000000.0
2009-05-01 12:26:00,1.49135,1.4914,1.4911,1.4911,96200000.0
2009-05-01 12:27:00,1.4911,1.4912,1.49105,1.4912,74000000.0
2009-05-01 12:28:00,1.4911,1.49125,1.49105,1.4911,78000000.0
2009-05-01 12:29:00,1.49105,1.49105,1.491,1.491,17600000.0
2009-05-01 12:30:00,1.49105,1.49135,1.49105,1.49135,101000000.0
2009-05-01 12:31:00,1.49135,1.49165,1.49135,1.49155,56000000.0
2009-05-01 12:32:00,1.4915,1.4918,1.4915,1.4917,164200003.0
2009-05-01 12:33:00,1.4919,1.4919,1.49155,1.4916,299600000.0
2009-05-01 12:34:00,1.49165,1.4918,1.4916,1.49165,125600000.0
2009-05-01 12:35:00,1.49185,1.4921,1.4916,1.492,244399998.0
2009-05-01 12:36:00,1.492,1.49215,1.49155,1.4917,257399999.0
2009-05-01 12:37:00,1.49175,1.49195,1.4915,1.49155,526199999.0
2009-05-01 12:38:00,1.49155,1.49155,1.49115,1.4914,330600000.0
2009-05-01 12:39:00,1.4914,1.492,1.4914,1.49165,429600000.0
2009-05-01 12:40:00,1.492,1.4923,1.49195,1.4922,401800000.0
2009-05-01 12:41:00,1.4922,1.4924,1.49215,1.49235,196600000.0
2009-05-01 12:42:00,1.49235,1.4925,1.4922,1.4923,203200000.0
2009-05-01 12:43:00,1.4923,1.4926,1.49195,1.49205,382500000.0
2009-05-01 12:44:00,1.49215,1.49235,1.4921,1.4921,333600000.0
2009-05-01 12:45:00,1.4921,1.4926,1.4921,1.49255,417599999.0
2009-05-01 12:46:00,1.49255,1.4927,1.4924,1.4927,265800000.0
2009-05-01 12:47:00,1.4927,1.4928,1.49265,1.4928,260400000.0
2009-05-01 12:48:00,1.49285,1.4934,1.49225,1.4925,517200000.0
2009-05-01 12:49:00,1.4926,1.49295,1.49245,1.49295,605599999.0
2009-05-01 12:50:00,1.49295,1.493,1.4925,1.49265,300600000.0
2009-05-01 12:51:00,1.4926,1.4932,1.4926,1.493,427000001.0
2009-05-01 12:52:00,1.493,1.493,1.4925,1.4925,415599999.0
2009-05-01 12:53:00,1.4925,1.49275,1.49235,1.49255,451800000.0
2009-05-01 12:54:00,1.49255,1.49255,1.4921,1.4921,123400000.0
2009-05-01 12:55:00,1.4922,1.4927,1.4922,1.4926,362000000.0
2009-05-01 12:56:00,1.4926,1.49275,1.4923,1.4927,476800001.0
2009-05-01 12:57:00,1.4927,1.4929,1.4924,1.49265,615199998.0
2009-05-01 12:58:00,1.4928,1.4928,1.49205,1.49245,525800000.0
2009-05-01 12:59:00,1.49245,1.49335,1.49225,1.49275,475200000.0
2009-05-01 13:00:00,1.4926,1.49295,1.491,1.4913,525200000.0
2009-05-01 13:01:00,1.4914,1.4916,1.4907,1.49075,361800000.0
2009-05-01 13:02:00,1.49075,1.4911,1.48935,1.4898,287200000.0
2009-05-01 13:03:00,1.48965,1.4906,1.4896,1.4902,540700000.0
2009-05-01 13:04:00,1.4901,1.4902,1.48925,1.48935,378200000.0
2009-05-01 13:05:00,1.48935,1.48955,1.4893,1.4895,263000000.0
2009-05-01 13:06:00,1.4895,1.4898,1.48935,1.48935,303800000.0
2009-05-01 13:07:00,1.48935,1.4894,1.489,1.48925,284200000.0
2009-05-01 13:08:00,1.48925,1.48925,1.48865,1.489,344700000.0
2009-05-01 13:09:00,1.48895,1.48995,1.4889,1.4897,533400000.0
2009-05-01 13:10:00,1.48965,1.48995,1.4896,1.48975,421400000.0
2009-05-01 13:11:00,1.48975,1.4903,1.48975,1.4901,381800000.0
2009-05-01 13:12:00,1.4898,1.49015,1.4896,1.4898,300600000.0
2009-05-01 13:13:00,1.4898,1.4898,1.4895,1.4896,115200000.0
2009-05-01 13:14:00,1.4896,1.4896,1.4889,1.4889,274000000.0
2009-05-01 13:15:00,1.4889,1.489,1.48865,1.48885,141800000.0
2009-05-01 13:16:00,1.48885,1.4894,1.4888,1.4894,148600000.0
2009-05-01 13:17:00,1.4894,1.4897,1.48935,1.4895,84200000.0
2009-05-01 13:18:00,1.4896,1.4896,1.48905,1.4896,197800000.0
2009-05-01 13:19:00,1.4896,1.48985,1.48945,1.48985,374000000.0
2009-05-01 13:20:00,1.48985,1.4902,1.4897,1.4901,188200000.0
2009-05-01 13:21:00,1.4901,1.4901,1.4895,1.4895,98000000.0
2009-05-01 13:22:00,1.4895,1.4908,1.4895,1.49075,305400000.0
2009-05-01 13:23:00,1.4911,1.4916,1.4909,1.4915,249000000.0
2009-05-01 13:24:00,1.49145,1.4915,1.4914,1.4915,56800000.0
2009-05-01 13:25:00,1.4915,1.4916,1.4914,1.4916,162800000.0
2009-05-01 13:26:00,1.4916,1.49195,1.49145,1.4916,266600000.0
2009-05-01 13:27:00,1.4915,1.4916,1.49135,1.49135,71900000.0
2009-05-01 13:28:00,1.49135,1.4915,1.49135,1.4915,58400000.0
2009-05-01 13:29:00,1.4915,1.4916,1.49125,1.4916,122800000.0
2009-05-01 13:30:00,1.4916,1.4919,1.4915,1.4919,291600000.0
2009-05-01 13:31:00,1.4919,1.492,1.4917,1.49195,245800000.0
2009-05-01 13:32:00,1.49205,1.4922,1.4919,1.4919,212400000.0
2009-05-01 13:33:00,1.49205,1.49235,1.4919,1.49235,135000000.0
2009-05-01 13:34:00,1.49225,1.49235,1.49145,1.49145,363000000.0
2009-05-01 13:35:00,1.4915,1.4922,1.4915,1.49205,251400000.0
2009-05-01 13:36:00,1.49205,1.49225,1.49205,1.49215,527600001.0
2009-05-01 13:37:00,1.49215,1.4923,1.49185,1.4923,253200000.0
2009-05-01 13:38:00,1.4923,1.49235,1.4917,1.4917,240800000.0
2009-05-01 13:39:00,1.49165,1.49215,1.49165,1.49215,256800000.0
2009-05-01 13:40:00,1.4921,1.4921,1.4917,1.4918,205800000.0
2009-05-01 13:41:00,1.4917,1.4923,1.4917,1.4922,340700000.0
2009-05-01 13:42:00,1.49225,1.49235,1.4922,1.4922,109200000.0
2009-05-01 13:43:00,1.4922,1.4923,1.49145,1.49145,295700000.0
2009-05-01 13:44:00,1.49145,1.4921,1.49145,1.4921,693599998.0
2009-05-01 13:45:00,1.4921,1.4922,1.4918,1.4919,277400000.0
2009-05-01 13:46:00,1.4919,1.4925,1.49185,1.4925,614400000.0
2009-05-01 13:47:00,1.4924,1.49275,1.4924,1.4927,215000000.0
2009-05-01 13:48:00,1.49275,1.49285,1.4927,1.49275,131600000.0
2009-05-01 13:49:00,1.49275,1.49285,1.49205,1.49275,473800000.0
2009-05-01 13:50:00,1.49275,1.49275,1.49225,1.49235,217800000.0
2009-05-01 13:51:00,1.4925,1.4928,1.4919,1.4928,260500000.0
2009-05-01 13:52:00,1.4926,1.49275,1.49175,1.4918,354200000.0
2009-05-01 13:53:00,1.49185,1.492,1.4916,1.49175,215800000.0
2009-05-01 13:54:00,1.4918,1.49225,1.4918,1.49215,755000001.0
2009-05-01 13:55:00,1.49215,1.49225,1.49215,1.4922,106200000.0
2009-05-01 13:56:00,1.4922,1.49235,1.49215,1.4922,144600000.0
2009-05-01 13:57:00,1.4924,1.4926,1.49215,1.49255,142200000.0
2009-05-01 13:58:00,1.49255,1.49255,1.4919,1.4919,89300000.0
2009-05-01 13:59:00,1.4919,1.4919,1.49125,1.49145,654000000.0
2009-05-01 14:00:00,1.49145,1.49145,1.49085,1.4913,455800000.0
2009-05-01 14:01:00,1.4913,1.4914,1.491,1.491,517200000.0
2009-05-01 14:02:00,1.491,1.4915,1.491,1.4915,480100001.0
2009-05-01 14:03:00,1.4914,1.4924,1.4914,1.49215,612000000.0
2009-05-01 14:04:00,1.49215,1.49245,1.49205,1.4923,506399999.0
2009-05-01 14:05:00,1.4923,1.49255,1.49215,1.49225,329199998.0
2009-05-01 14:06:00,1.4921,1.4921,1.492,1.49205,407200000.0
2009-05-01 14:07:00,1.49205,1.49205,1.49145,1.4918,361200000.0
2009-05-01 14:08:00,1.49185,1.49245,1.49185,1.4924,327200000.0
2009-05-01 14:09:00,1.4924,1.4924,1.4918,1.4919,473600000.0
2009-05-01 14:10:00,1.4919,1.49195,1.4911,1.49195,457099999.0
2009-05-01 14:11:00,1.49185,1.49185,1.49125,1.49145,543800000.0
2009-05-01 14:12:00,1.4915,1.4922,1.4915,1.49215,564000000.0
2009-05-01 14:13:00,1.49215,1.49245,1.49215,1.49235,93400001.0
2009-05-01 14:14:00,1.49235,1.4929,1.4917,1.4928,831700000.0
2009-05-01 14:15:00,1.4928,1.49285,1.49255,1.49255,271500000.0
2009-05-01 14:16:00,1.49255,1.4928,1.4924,1.4927,379400000.0
2009-05-01 14:17:00,1.4927,1.49275,1.4927,1.4927,125800000.0
2009-05-01 14:18:00,1.4927,1.4927,1.49135,1.4915,484400001.0
2009-05-01 14:19:00,1.4915,1.4916,1.49075,1.4908,467400000.0
2009-05-01 14:20:00,1.4908,1.4911,1.4908,1.4911,234000000.0
2009-05-01 14:21:00,1.4911,1.49115,1.49095,1.49105,288300000.0
2009-05-01 14:22:00,1.4911,1.4913,1.49095,1.49115,207500001.0
2009-05-01 14:23:00,1.49115,1.4914,1.49095,1.4914,430700000.0
2009-05-01 14:24:00,1.4914,1.4915,1.49095,1.4913,226800000.0
2009-05-01 14:25:00,1.4913,1.4916,1.49095,1.4914,195100000.0
2009-05-01 14:26:00,1.4914,1.4914,1.49075,1.49075,333900000.0
2009-05-01 14:27:00,1.4909,1.4911,1.49065,1.4911,140700000.0
2009-05-01 14:28:00,1.49105,1.49105,1.49065,1.4909,114600000.0
2009-05-01 14:29:00,1.4909,1.4909,1.4898,1.4898,295200000.0
2009-05-01 14:30:00,1.48965,1.49,1.48945,1.48955,296600000.0
2009-05-01 14:31:00,1.4895,1.49005,1.48945,1.4898,265600000.0
2009-05-01 14:32:00,1.4899,1.49025,1.4898,1.49005,472000000.0
2009-05-01 14:33:00,1.49005,1.49005,1.48855,1.4886,402799998.0
2009-05-01 14:34:00,1.4887,1.4888,1.48835,1.4887,565199999.0
2009-05-01 14:35:00,1.4887,1.4887,1.4882,1.4882,400400002.0
2009-05-01 14:36:00,1.4882,1.4884,1.48795,1.48795,623200000.0
2009-05-01 14:37:00,1.488,1.4892,1.488,1.4891,322400000.0
2009-05-01 14:38:00,1.48905,1.48915,1.48805,1.4882,398199999.0
2009-05-01 14:39:00,1.4884,1.4886,1.48775,1.48815,464400000.0
2009-05-01 14:40:00,1.48815,1.4891,1.4879,1.4883,563600000.0
2009-05-01 14:41:00,1.4884,1.4887,1.48775,1.488,736000000.0
2009-05-01 14:42:00,1.48805,1.4881,1.487,1.4874,619200000.0
2009-05-01 14:43:00,1.4874,1.4877,1.48705,1.4873,665200000.0
2009-05-01 14:44:00,1.48735,1.4884,1.48735,1.488,402400000.0
2009-05-01 14:45:00,1.488,1.488,1.48745,1.4876,373400000.0
2009-05-01 14:46:00,1.4876,1.48775,1.4873,1.48745,501200000.0
2009-05-01 14:47:00,1.4873,1.4875,1.4873,1.4875,180400000.0
2009-05-01 14:48:00,1.4875,1.48755,1.4873,1.4873,289200000.0
2009-05-01 14:49:00,1.48735,1.48855,1.48735,1.48835,341200000.0
2009-05-01 14:50:00,1.4884,1.4885,1.48805,1.4885,308800000.0
2009-05-01 14:51:00,1.4885,1.4886,1.48815,1.48855,394400000.0
2009-05-01 14:52:00,1.4886,1.48935,1.48855,1.48935,659200000.0
2009-05-01 14:53:00,1.48935,1.48955,1.4891,1.48925,333600000.0
2009-05-01 14:54:00,1.48925,1.4894,1.4887,1.4894,436800000.0
2009-05-01 14:55:00,1.4895,1.4897,1.4874,1.4878,436200000.0
2009-05-01 14:56:00,1.4877,1.4878,1.48745,1.4876,228600000.0
2009-05-01 14:57:00,1.48765,1.48785,1.4873,1.4874,207200000.0
2009-05-01 14:58:00,1.48735,1.48775,1.48735,1.4875,422000000.0
2009-05-01 14:59:00,1.4875,1.488,1.4875,1.48775,339000000.0
2009-05-01 15:00:00,1.48775,1.48795,1.48775,1.48785,172800000.0
2009-05-01 15:01:00,1.48785,1.48815,1.48785,1.48795,429800000.0
2009-05-01 15:02:00,1.48795,1.48795,1.48745,1.4875,248400000.0
2009-05-01 15:03:00,1.48735,1.4874,1.48655,1.48725,516200001.0
2009-05-01 15:04:00,1.48725,1.48755,1.48695,1.487,413800000.0
2009-05-01 15:05:00,1.487,1.4872,1.48685,1.48685,293600000.0
2009-05-01 15:06:00,1.4868,1.4869,1.4865,1.4866,519400000.0
2009-05-01 15:07:00,1.4866,1.48675,1.48645,1.48665,506999999.0
2009-05-01 15:08:00,1.4867,1.4872,1.4867,1.48705,359600000.0
2009-05-01 15:09:00,1.48705,1.4872,1.4868,1.487,469000000.0
2009-05-01 15:10:00,1.487,1.4873,1.487,1.4872,131600000.0
2009-05-01 15:11:00,1.4872,1.4874,1.48715,1.48715,174600000.0
2009-05-01 15:12:00,1.4871,1.4873,1.4871,1.4872,47000000.0
2009-05-01 15:13:00,1.4872,1.4872,1.4862,1.48625,302200000.0
2009-05-01 15:14:00,1.4863,1.4868,1.4861,1.4862,597799998.0
2009-05-01 15:15:00,1.48615,1.4864,1.4858,1.48595,639600000.0
2009-05-01 15:16:00,1.48595,1.4863,1.48585,1.4859,372000000.0
2009-05-01 15:17:00,1.48585,1.4859,1.4855,1.4857,353199998.0
2009-05-01 15:18:00,1.4857,1.4857,1.48525,1.4854,421200000.0
2009-05-01 15:19:00,1.48535,1.48615,1.48515,1.48525,502800000.0
2009-05-01 15:20:00,1.48525,1.4856,1.4845,1.4852,748800000.0
2009-05-01 15:21:00,1.4852,1.48595,1.48515,1.4858,715999998.0
2009-05-01 15:22:00,1.4857,1.4858,1.48545,1.4857,601000000.0
2009-05-01 15:23:00,1.4857,1.48585,1.4856,1.48575,290200000.0
2009-05-01 15:24:00,1.4858,1.486,1.48555,1.48565,425200000.0
2009-05-01 15:25:00,1.48565,1.4859,1.48495,1.48505,876799999.0
2009-05-01 15:26:00,1.48505,1.4851,1.4844,1.48465,1059700001.0
2009-05-01 15:27:00,1.48465,1.4851,1.48465,1.48485,540800000.0
2009-05-01 15:28:00,1.48485,1.48505,1.4847,1.48485,622200000.0
2009-05-01 15:29:00,1.4846,1.4847,1.48425,1.48445,853800007.0
2009-05-01 15:30:00,1.48445,1.4848,1.48425,1.4844,908000000.0
2009-05-01 15:31:00,1.4844,1.4844,1.4837,1.4837,412000001.0
2009-05-01 15:32:00,1.4837,1.4838,1.4831,1.4834,395800000.0
2009-05-01 15:33:00,1.4834,1.48355,1.4831,1.48315,339300000.0
2009-05-01 15:34:00,1.4833,1.4834,1.4831,1.4831,386000001.0
2009-05-01 15:35:00,1.48315,1.4841,1.48265,1.4841,604800002.0
2009-05-01 15:36:00,1.4841,1.48435,1.48385,1.4842,449200000.0
2009-05-01 15:37:00,1.48415,1.4843,1.4833,1.4833,614400000.0
2009-05-01 15:38:00,1.4834,1.48375,1.4833,1.48375,357800000.0
2009-05-01 15:39:00,1.4837,1.4842,1.4837,1.4841,291599999.0
2009-05-01 15:40:00,1.484,1.4847,1.48375,1.4847,313600000.0
2009-05-01 15:41:00,1.4847,1.4847,1.48435,1.4844,354400000.0
2009-05-01 15:42:00,1.4844,1.4852,1.48435,1.4848,664599999.0
2009-05-01 15:43:00,1.4848,1.48485,1.48415,1.48415,775000001.0
2009-05-01 15:44:00,1.4843,1.4855,1.48425,1.48525,493800000.0
2009-05-01 15:45:00,1.48525,1.4854,1.4848,1.48535,407200000.0
2009-05-01 15:46:00,1.48525,1.4857,1.4851,1.4856,461000000.0
2009-05-01 15:47:00,1.48565,1.4858,1.48535,1.4855,417800000.0
2009-05-01 15:48:00,1.4855,1.486,1.4853,1.4853,192800000.0
2009-05-01 15:49:00,1.4852,1.48525,1.48435,1.4848,485600000.0
2009-05-01 15:50:00,1.4848,1.48515,1.48465,1.48515,489600000.0
2009-05-01 15:51:00,1.4851,1.48555,1.4848,1.48515,692800003.0
2009-05-01 15:52:00,1.48505,1.48615,1.48505,1.4861,791200001.0
2009-05-01 15:53:00,1.486,1.48655,1.486,1.48645,496100000.0
2009-05-01 15:54:00,1.48645,1.4868,1.4864,1.4865,359900000.0
2009-05-01 15:55:00,1.48655,1.4873,1.4865,1.4871,593400000.0
2009-05-01 15:56:00,1.4871,1.4884,1.48705,1.4881,758400003.0
2009-05-01 15:57:00,1.48805,1.4881,1.48695,1.4876,665600000.0
2009-05-01 15:58:00,1.48765,1.4879,1.4874,1.48785,614200001.0
2009-05-01 15:59:00,1.48785,1.48785,1.48735,1.48735,299200000.0
2009-05-01 16:00:00,1.48735,1.48795,1.4862,1.4865,583800000.0
2009-05-01 16:01:00,1.4865,1.48665,1.4859,1.48645,444400000.0
2009-05-01 16:02:00,1.48645,1.48805,1.48645,1.4878,596999999.0
2009-05-01 16:03:00,1.4879,1.488,1.48735,1.488,425900000.0
2009-05-01 16:04:00,1.4879,1.4887,1.4878,1.4882,343200000.0
2009-05-01 16:05:00,1.48825,1.4883,1.4875,1.4876,409000000.0
2009-05-01 16:06:00,1.4877,1.4878,1.48705,1.48715,446600000.0
2009-05-01 16:07:00,1.4872,1.4873,1.48665,1.48675,557400000.0
2009-05-01 16:08:00,1.4869,1.48715,1.48675,1.48705,375200000.0
2009-05-01 16:09:00,1.48715,1.4874,1.4866,1.4866,704600000.0
2009-05-01 16:10:00,1.4866,1.4872,1.4862,1.4868,583400000.0
2009-05-01 16:11:00,1.4868,1.48695,1.4868,1.4868,306200000.0
2009-05-01 16:12:00,1.48675,1.4873,1.48625,1.4873,708500000.0
2009-05-01 16:13:00,1.4873,1.4886,1.48715,1.48835,302000000.0
2009-05-01 16:14:00,1.4882,1.4883,1.4879,1.4879,308600000.0
2009-05-01 16:15:00,1.4879,1.488,1.487,1.4877,456400001.0
2009-05-01 16:16:00,1.4877,1.4881,1.48755,1.4879,579400002.0
2009-05-01 16:17:00,1.4878,1.4886,1.48755,1.4881,550200000.0
2009-05-01 16:18:00,1.4881,1.4882,1.4874,1.48745,381100000.0
2009-05-01 16:19:00,1.48745,1.4879,1.48605,1.4862,723800002.0
2009-05-01 16:20:00,1.4862,1.4865,1.4852,1.4852,397200000.0
2009-05-01 16:21:00,1.4853,1.4858,1.4852,1.4857,319400001.0
2009-05-01 16:22:00,1.4857,1.48575,1.48515,1.48575,689200000.0
2009-05-01 16:23:00,1.48575,1.48635,1.48575,1.4863,562200000.0
2009-05-01 16:24:00,1.4863,1.4864,1.48585,1.4864,377400001.0
2009-05-01 16:25:00,1.48645,1.4868,1.4863,1.4867,245800000.0
2009-05-01 16:26:00,1.4867,1.4871,1.4866,1.4868,767199997.0
2009-05-01 16:27:00,1.4868,1.4874,1.48675,1.4869,694200000.0
2009-05-01 16:28:00,1.48675,1.487,1.48655,1.48685,537400000.0
2009-05-01 16:29:00,1.48685,1.4877,1.4868,1.4875,378600000.0
2009-05-01 16:30:00,1.48745,1.4875,1.48635,1.4866,627200000.0
2009-05-01 16:31:00,1.4866,1.4872,1.4866,1.4871,308800000.0
2009-05-01 16:32:00,1.4873,1.48815,1.48725,1.48785,534800000.0
2009-05-01 16:33:00,1.48785,1.4885,1.4877,1.4879,426200000.0
2009-05-01 16:34:00,1.48785,1.4886,1.48785,1.4884,335800000.0
2009-05-01 16:35:00,1.4884,1.4888,1.4884,1.4887,337200002.0
2009-05-01 16:36:00,1.4886,1.4891,1.48855,1.48885,314800000.0
2009-05-01 16:37:00,1.489,1.489,1.48845,1.4889,436200000.0
2009-05-01 16:38:00,1.4889,1.489,1.4882,1.4886,358200000.0
2009-05-01 16:39:00,1.48855,1.4887,1.48805,1.4881,378800000.0
2009-05-01 16:40:00,1.4881,1.4881,1.48765,1.4879,395600000.0
2009-05-01 16:41:00,1.48795,1.4883,1.48755,1.4883,271000000.0
2009-05-01 16:42:00,1.48825,1.4888,1.48815,1.4883,731800000.0
2009-05-01 16:43:00,1.4883,1.4884,1.4879,1.488,348600000.0
2009-05-01 16:44:00,1.48795,1.4884,1.48795,1.48805,204600000.0
2009-05-01 16:45:00,1.48805,1.4882,1.48785,1.48805,525000000.0
2009-05-01 16:46:00,1.48805,1.4884,1.48805,1.4882,311400000.0
2009-05-01 16:47:00,1.4882,1.4887,1.48795,1.48845,220199999.0
2009-05-01 16:48:00,1.48845,1.4887,1.4883,1.4883,407600000.0
2009-05-01 16:49:00,1.4882,1.4888,1.48795,1.48855,286800000.0
2009-05-01 16:50:00,1.48855,1.4886,1.4878,1.488,778200001.0
2009-05-01 16:51:00,1.488,1.4881,1.4879,1.488,176200001.0
2009-05-01 16:52:00,1.488,1.4882,1.48655,1.4869,246699999.0
2009-05-01 16:53:00,1.48685,1.4871,1.48665,1.4867,493600000.0
2009-05-01 16:54:00,1.48665,1.4868,1.4861,1.48615,273200000.0
2009-05-01 16:55:00,1.48605,1.4864,1.48605,1.48605,126700000.0
2009-05-01 16:56:00,1.48615,1.4868,1.48615,1.4865,192400000.0
2009-05-01 16:57:00,1.48645,1.4865,1.48585,1.48585,510000002.0
2009-05-01 16:58:00,1.48585,1.48595,1.48565,1.48565,231199999.0
2009-05-01 16:59:00,1.48565,1.48585,1.48495,1.4856,526400000.0
2009-05-01 17:00:00,1.4856,1.4868,1.4856,1.48675,596600000.0
2009-05-01 17:01:00,1.4868,1.4876,1.4866,1.4874,412200000.0
2009-05-01 17:02:00,1.4874,1.4887,1.4874,1.48795,849200000.0
2009-05-01 17:03:00,1.48795,1.488,1.4872,1.4872,594200001.0
2009-05-01 17:04:00,1.4872,1.4872,1.4866,1.48675,331599999.0
2009-05-01 17:05:00,1.48675,1.48725,1.48675,1.4869,346200000.0
2009-05-01 17:06:00,1.4869,1.48745,1.4869,1.48725,581800000.0
2009-05-01 17:07:00,1.48725,1.4874,1.48695,1.48735,402400000.0
2009-05-01 17:08:00,1.4873,1.488,1.48725,1.4877,383800001.0
2009-05-01 17:09:00,1.48765,1.4883,1.4876,1.48815,447199999.0
2009-05-01 17:10:00,1.4882,1.4887,1.4881,1.4885,488200000.0
2009-05-01 17:11:00,1.4886,1.489,1.48855,1.489,95600000.0
2009-05-01 17:12:00,1.489,1.4894,1.4889,1.4893,267200000.0
2009-05-01 17:13:00,1.4893,1.4893,1.48905,1.4892,441799999.0
2009-05-01 17:14:00,1.4892,1.4894,1.4892,1.4892,85000000.0
2009-05-01 17:15:00,1.4893,1.4894,1.4892,1.4893,58400000.0
2009-05-01 17:16:00,1.48925,1.48925,1.48825,1.4883,358000000.0
2009-05-01 17:17:00,1.4883,1.4883,1.48795,1.48805,337200000.0
2009-05-01 17:18:00,1.48805,1.4882,1.48805,1.4882,315600002.0
2009-05-01 17:19:00,1.48815,1.4882,1.4876,1.4876,270600001.0
2009-05-01 17:20:00,1.4876,1.4882,1.4876,1.4882,339600001.0
2009-05-01 17:21:00,1.4882,1.4886,1.488,1.488,208200000.0
2009-05-01 17:22:00,1.48795,1.488,1.48755,1.48755,263000000.0
2009-05-01 17:23:00,1.48765,1.4885,1.48765,1.48835,126600000.0
2009-05-01 17:24:00,1.48835,1.4894,1.48835,1.4893,352600001.0
2009-05-01 17:25:00,1.48925,1.4895,1.4892,1.48935,147000000.0
2009-05-01 17:26:00,1.48935,1.48975,1.48935,1.48945,285800001.0
2009-05-01 17:27:00,1.48945,1.4895,1.48925,1.48925,259600000.0
2009-05-01 17:28:00,1.48925,1.4893,1.48895,1.48895,307000000.0
2009-05-01 17:29:00,1.489,1.4898,1.489,1.4898,470200001.0
2009-05-01 17:30:00,1.4899,1.4905,1.4898,1.49,456000000.0
2009-05-01 17:31:00,1.48995,1.49055,1.48995,1.4903,269000000.0
2009-05-01 17:32:00,1.4902,1.4903,1.49015,1.49015,353400000.0
2009-05-01 17:33:00,1.4902,1.4903,1.49005,1.4901,167400000.0
2009-05-01 17:34:00,1.4901,1.4901,1.4899,1.4901,174000000.0
2009-05-01 17:35:00,1.4901,1.4905,1.4901,1.4903,508200010.0
2009-05-01 17:36:00,1.4903,1.49035,1.49015,1.49025,243400000.0
2009-05-01 17:37:00,1.4902,1.4902,1.48935,1.48935,476600000.0
2009-05-01 17:38:00,1.4894,1.4895,1.4891,1.4893,387000000.0
2009-05-01 17:39:00,1.4893,1.4895,1.4887,1.4888,177200000.0
2009-05-01 17:40:00,1.4888,1.4889,1.4887,1.4887,110400000.0
2009-05-01 17:41:00,1.4887,1.4887,1.48825,1.48825,311400000.0
2009-05-01 17:42:00,1.48825,1.4883,1.4881,1.4883,363600003.0
2009-05-01 17:43:00,1.4883,1.4884,1.4876,1.4876,375000000.0
2009-05-01 17:44:00,1.48755,1.4878,1.48755,1.4877,216800000.0
2009-05-01 17:45:00,1.48775,1.48785,1.4877,1.4878,222000000.0
2009-05-01 17:46:00,1.4878,1.48805,1.4875,1.4875,226800000.0
2009-05-01 17:47:00,1.48755,1.48805,1.48755,1.48755,416400000.0
2009-05-01 17:48:00,1.4875,1.4878,1.4875,1.4878,261600000.0
2009-05-01 17:49:00,1.4877,1.4879,1.4876,1.4876,439800004.0
2009-05-01 17:50:00,1.4876,1.4876,1.48695,1.487,492600002.0
2009-05-01 17:51:00,1.487,1.487,1.48675,1.4869,137400000.0
2009-05-01 17:52:00,1.4869,1.48705,1.4869,1.487,127200000.0
2009-05-01 17:53:00,1.487,1.487,1.4867,1.48675,172200000.0
2009-05-01 17:54:00,1.48675,1.48775,1.48675,1.48775,486200000.0
2009-05-01 17:55:00,1.48775,1.48775,1.4876,1.4876,389000000.0
2009-05-01 17:56:00,1.4876,1.4878,1.4876,1.4878,171000000.0
2009-05-01 17:57:00,1.4876,1.4882,1.4876,1.48815,350400001.0
2009-05-01 17:58:00,1.48815,1.48825,1.48755,1.48765,383400000.0
2009-05-01 17:59:00,1.48765,1.4881,1.48765,1.488,468199999.0
2009-05-01 18:00:00,1.488,1.488,1.48755,1.48755,457400000.0
2009-05-01 18:01:00,1.48755,1.48755,1.4873,1.4874,285600000.0
2009-05-01 18:02:00,1.48745,1.48745,1.48705,1.48715,303400000.0
2009-05-01 18:03:00,1.4872,1.4872,1.48645,1.48645,425400000.0
2009-05-01 18:04:00,1.48645,1.48715,1.48645,1.4871,386000000.0
2009-05-01 18:05:00,1.4871,1.4874,1.487,1.48735,220200000.0
2009-05-01 18:06:00,1.4873,1.4876,1.4872,1.4876,265200000.0
2009-05-01 18:07:00,1.4876,1.4876,1.48755,1.48755,156600000.0
2009-05-01 18:08:00,1.48755,1.4878,1.48755,1.4876,281800000.0
2009-05-01 18:09:00,1.4876,1.4879,1.4875,1.4879,304800000.0
2009-05-01 18:10:00,1.48795,1.48815,1.4878,1.4878,346200000.0
2009-05-01 18:11:00,1.4878,1.4881,1.48765,1.4881,597200000.0
2009-05-01 18:12:00,1.48815,1.48845,1.48815,1.4884,124000000.0
2009-05-01 18:13:00,1.4884,1.4885,1.4884,1.4884,76800000.0
2009-05-01 18:14:00,1.4884,1.4894,1.4884,1.4894,592400001.0
2009-05-01 18:15:00,1.4893,1.4894,1.48915,1.4892,88800000.0
2009-05-01 18:16:00,1.4892,1.4897,1.48905,1.4896,379400000.0
2009-05-01 18:17:00,1.4897,1.4899,1.48965,1.48965,326600000.0
2009-05-01 18:18:00,1.48965,1.48985,1.48965,1.48975,198400000.0
2009-05-01 18:19:00,1.48985,1.49015,1.48975,1.49,241400000.0
2009-05-01 18:20:00,1.49,1.49005,1.4898,1.4899,179800000.0
2009-05-01 18:21:00,1.4898,1.4898,1.4896,1.48965,482000000.0
2009-05-01 18:22:00,1.4897,1.48985,1.4897,1.4897,182200000.0
2009-05-01 18:23:00,1.4897,1.4897,1.48945,1.4895,408000000.0
2009-05-01 18:24:00,1.48945,1.4895,1.48945,1.48945,165600000.0
2009-05-01 18:25:00,1.48945,1.4896,1.48935,1.48935,238800000.0
2009-05-01 18:26:00,1.48935,1.48935,1.489,1.4891,305400000.0
2009-05-01 18:27:00,1.489,1.4891,1.489,1.489,68000000.0
2009-05-01 18:28:00,1.489,1.489,1.4886,1.4887,410600000.0
2009-05-01 18:29:00,1.4887,1.4887,1.48855,1.4886,385200000.0
2009-05-01 18:30:00,1.48855,1.48965,1.48855,1.4893,305600000.0
2009-05-01 18:31:00,1.4893,1.48935,1.48885,1.489,257700000.0
2009-05-01 18:32:00,1.48915,1.48935,1.489,1.48935,100600000.0
2009-05-01 18:33:00,1.48935,1.4894,1.48885,1.4891,292400001.0
2009-05-01 18:34:00,1.4891,1.4893,1.489,1.4892,385200000.0
2009-05-01 18:35:00,1.4892,1.4892,1.4888,1.4889,311400001.0
2009-05-01 18:36:00,1.48875,1.4888,1.48775,1.4879,282400000.0
2009-05-01 18:37:00,1.4879,1.4883,1.4879,1.4883,353400000.0
2009-05-01 18:38:00,1.48835,1.4884,1.48775,1.4882,231200000.0
2009-05-01 18:39:00,1.4882,1.48895,1.4882,1.4887,185000000.0
2009-05-01 18:40:00,1.489,1.4891,1.4888,1.48895,189800000.0
2009-05-01 18:41:00,1.48895,1.48895,1.4887,1.4888,134200000.0
2009-05-01 18:42:00,1.489,1.4894,1.489,1.48925,398200000.0
2009-05-01 18:43:00,1.4892,1.4893,1.48905,1.4893,74600000.0
2009-05-01 18:44:00,1.4893,1.4893,1.48895,1.48915,182200000.0
2009-05-01 18:45:00,1.48915,1.4892,1.48895,1.4892,246800000.0
2009-05-01 18:46:00,1.48915,1.48915,1.4887,1.48905,213200000.0
2009-05-01 18:47:00,1.48905,1.48945,1.489,1.48945,219400000.0
2009-05-01 18:48:00,1.48945,1.4895,1.48915,1.4892,232200000.0
2009-05-01 18:49:00,1.48915,1.4895,1.48915,1.48945,261200000.0
2009-05-01 18:50:00,1.48945,1.491,1.48945,1.491,248800000.0
2009-05-01 18:51:00,1.491,1.49195,1.49025,1.49025,659800000.0
2009-05-01 18:52:00,1.49035,1.4904,1.4897,1.4899,252100000.0
2009-05-01 18:53:00,1.48985,1.4899,1.48955,1.4899,206800000.0
2009-05-01 18:54:00,1.48995,1.4901,1.4895,1.4895,297400000.0
2009-05-01 18:55:00,1.48945,1.4896,1.4893,1.4894,189400000.0
2009-05-01 18:56:00,1.4894,1.4895,1.4894,1.4894,78600000.0
2009-05-01 18:57:00,1.4893,1.4893,1.4888,1.4888,294800000.0
2009-05-01 18:58:00,1.4888,1.48885,1.48855,1.48855,289600000.0
2009-05-01 18:59:00,1.4887,1.4887,1.48765,1.48795,335000000.0
2009-05-01 19:00:00,1.48795,1.4892,1.48795,1.489,307200000.0
2009-05-01 19:01:00,1.489,1.4898,1.489,1.4897,380600000.0
2009-05-01 19:02:00,1.4898,1.4899,1.48955,1.48955,189800000.0
2009-05-01 19:03:00,1.4898,1.48985,1.48915,1.4894,314800000.0
2009-05-01 19:04:00,1.4894,1.48955,1.48935,1.4895,233600000.0
2009-05-01 19:05:00,1.4895,1.4897,1.4895,1.4897,169600000.0
2009-05-01 19:06:00,1.4897,1.4897,1.4897,1.4897,124800000.0
2009-05-01 19:07:00,1.4897,1.4898,1.4896,1.48965,242600000.0
2009-05-01 19:08:00,1.4897,1.49,1.4896,1.49,349000004.0
2009-05-01 19:09:00,1.49,1.4905,1.4898,1.4904,323400001.0
2009-05-01 19:10:00,1.4904,1.49065,1.4903,1.4905,225400000.0
2009-05-01 19:11:00,1.49055,1.4906,1.49045,1.4906,29000000.0
2009-05-01 19:12:00,1.4906,1.4906,1.49045,1.4905,91000000.0
2009-05-01 19:13:00,1.4905,1.4905,1.4901,1.49025,283000000.0
2009-05-01 19:14:00,1.49025,1.49045,1.49025,1.4903,363000001.0
2009-05-01 19:15:00,1.4904,1.4905,1.49025,1.49035,265600000.0
2009-05-01 19:16:00,1.49015,1.4902,1.4899,1.4899,145400001.0
2009-05-01 19:17:00,1.4899,1.4902,1.4899,1.49,126000001.0
2009-05-01 19:18:00,1.4901,1.4901,1.48985,1.4899,193400000.0
2009-05-01 19:19:00,1.4899,1.4899,1.4896,1.4898,271200000.0
2009-05-01 19:20:00,1.4898,1.4898,1.4896,1.4896,99600000.0
2009-05-01 19:21:00,1.4896,1.4897,1.48955,1.48955,130600000.0
2009-05-01 19:22:00,1.4896,1.4896,1.48935,1.48935,215400000.0
2009-05-01 19:23:00,1.48925,1.4894,1.489,1.4892,211400001.0
2009-05-01 19:24:00,1.4893,1.4894,1.4892,1.4894,194400000.0
2009-05-01 19:25:00,1.4894,1.4897,1.4894,1.4895,69000000.0
2009-05-01 19:26:00,1.4895,1.4899,1.4895,1.48955,335000000.0
2009-05-01 19:27:00,1.48955,1.4896,1.48945,1.4896,117000000.0
2009-05-01 19:28:00,1.4895,1.4896,1.4894,1.4896,322799998.0
2009-05-01 19:29:00,1.4896,1.4896,1.4895,1.4896,118400000.0
2009-05-01 19:30:00,1.4895,1.4897,1.48945,1.4896,120200000.0
2009-05-01 19:31:00,1.4896,1.49,1.4895,1.4899,174400000.0
2009-05-01 19:32:00,1.48995,1.49,1.48995,1.49,33400000.0
2009-05-01 19:33:00,1.49,1.4902,1.4899,1.49005,122400000.0
2009-05-01 19:34:00,1.49005,1.4903,1.49005,1.49025,196600000.0
2009-05-01 19:35:00,1.49025,1.4903,1.49015,1.49025,77600000.0
2009-05-01 19:36:00,1.49025,1.49025,1.4901,1.4902,207800002.0
2009-05-01 19:37:00,1.4902,1.4902,1.4901,1.49015,49200000.0
2009-05-01 19:38:00,1.49015,1.49035,1.4901,1.49035,198800000.0
2009-05-01 19:39:00,1.49035,1.49045,1.49025,1.49035,203000000.0
2009-05-01 19:40:00,1.49035,1.49045,1.49025,1.4904,206400000.0
2009-05-01 19:41:00,1.4904,1.49055,1.49035,1.4904,209600000.0
2009-05-01 19:42:00,1.4904,1.491,1.4904,1.49065,191800000.0
2009-05-01 19:43:00,1.4907,1.491,1.4907,1.4909,278800000.0
2009-05-01 19:44:00,1.4909,1.4909,1.4909,1.4909,76800000.0
2009-05-01 19:45:00,1.4909,1.4911,1.49085,1.491,582600007.0
2009-05-01 19:46:00,1.4911,1.4912,1.491,1.49115,235799998.0
2009-05-01 19:47:00,1.49115,1.4912,1.4911,1.4911,195800000.0
2009-05-01 19:48:00,1.491,1.491,1.4909,1.491,192600000.0
2009-05-01 19:49:00,1.491,1.491,1.4909,1.49095,117200001.0
2009-05-01 19:50:00,1.49095,1.4911,1.4908,1.4911,410599999.0
2009-05-01 19:51:00,1.4911,1.4911,1.4907,1.49085,811600001.0
2009-05-01 19:52:00,1.49085,1.49085,1.4906,1.4907,326600000.0
2009-05-01 19:53:00,1.49055,1.49065,1.4896,1.48965,369800000.0
2009-05-01 19:54:00,1.48955,1.4899,1.48955,1.4897,204000000.0
2009-05-01 19:55:00,1.48975,1.48975,1.48955,1.4896,322400001.0
2009-05-01 19:56:00,1.48965,1.48965,1.48945,1.48955,549600000.0
2009-05-01 19:57:00,1.48955,1.48955,1.48935,1.48935,75799999.0
2009-05-01 19:58:00,1.48945,1.48945,1.48945,1.48945,9600000.0
2009-05-01 19:59:00,1.48945,1.48945,1.48935,1.48935,38999999.0
2009-05-01 20:00:00,1.48945,1.49,1.48945,1.48955,492400000.0
2009-05-01 20:01:00,1.4896,1.48965,1.4894,1.48945,42200000.0
2009-05-01 20:02:00,1.48945,1.4895,1.48935,1.4895,216000000.0
2009-05-01 20:03:00,1.4894,1.4902,1.48935,1.4901,615000002.0
2009-05-01 20:04:00,1.4901,1.49025,1.4901,1.49015,209800000.0
2009-05-01 20:05:00,1.4902,1.4905,1.4902,1.4905,384200000.0
2009-05-01 20:06:00,1.4905,1.49065,1.4903,1.49065,155400000.0
2009-05-01 20:07:00,1.49065,1.4907,1.49055,1.49055,32800000.0
2009-05-01 20:08:00,1.49065,1.4913,1.49055,1.491,339800001.0
2009-05-01 20:09:00,1.491,1.49105,1.4909,1.49105,285800003.0
2009-05-01 20:10:00,1.49105,1.4912,1.49065,1.49075,461999999.0
2009-05-01 20:11:00,1.4908,1.4908,1.4906,1.4907,343400000.0
2009-05-01 20:12:00,1.49075,1.4908,1.4907,1.49075,138000000.0
2009-05-01 20:13:00,1.49075,1.49075,1.49065,1.49075,149800000.0
2009-05-01 20:14:00,1.49075,1.49075,1.4905,1.4906,590599999.0
2009-05-01 20:15:00,1.4905,1.4906,1.4905,1.4906,380000000.0
2009-05-01 20:16:00,1.4906,1.491,1.4906,1.49065,588999998.0
2009-05-01 20:17:00,1.49055,1.49085,1.49055,1.4908,513999998.0
2009-05-01 20:18:00,1.4908,1.4908,1.4902,1.4904,549600002.0
2009-05-01 20:19:00,1.4904,1.4905,1.4904,1.49045,208600000.0
2009-05-01 20:20:00,1.49045,1.49045,1.49035,1.4904,234800000.0
2009-05-01 20:21:00,1.4904,1.4906,1.49035,1.49045,361200000.0
2009-05-01 20:22:00,1.4905,1.49055,1.49045,1.49045,152999999.0
2009-05-01 20:23:00,1.49045,1.49065,1.4902,1.49025,516000000.0
2009-05-01 20:24:00,1.49025,1.4905,1.49,1.49015,411800000.0
2009-05-01 20:25:00,1.4903,1.4903,1.48965,1.48985,466400000.0
2009-05-01 20:26:00,1.4899,1.49025,1.4897,1.49025,324400002.0
2009-05-01 20:27:00,1.49025,1.4903,1.49,1.4902,492600000.0
2009-05-01 20:28:00,1.4902,1.49045,1.49,1.49035,320599998.0
2009-05-01 20:29:00,1.49035,1.4905,1.49025,1.49045,590599998.0
2009-05-01 20:30:00,1.49035,1.49035,1.49005,1.4902,382800001.0
2009-05-01 20:31:00,1.4901,1.4903,1.4901,1.4902,350200000.0
2009-05-01 20:32:00,1.49025,1.49065,1.4902,1.49065,69400000.0
2009-05-01 20:33:00,1.49065,1.49075,1.4904,1.4906,187799999.0
2009-05-01 20:34:00,1.4907,1.49095,1.4907,1.49095,333200000.0
2009-05-01 20:35:00,1.49095,1.49105,1.49085,1.4909,57000000.0
2009-05-01 20:36:00,1.49095,1.49095,1.4908,1.49095,81400000.0
2009-05-01 20:37:00,1.49005,1.4902,1.48975,1.49,323800000.0
2009-05-01 20:38:00,1.49,1.49,1.4894,1.48965,417600001.0
2009-05-01 20:39:00,1.48965,1.4904,1.48955,1.4901,394599999.0
2009-05-01 20:40:00,1.4901,1.4901,1.4896,1.4898,277800002.0
2009-05-01 20:41:00,1.4898,1.4899,1.48915,1.4892,272400000.0
2009-05-01 20:42:00,1.4892,1.4895,1.48905,1.48915,289400002.0
2009-05-01 20:43:00,1.48915,1.4892,1.48905,1.4891,138000000.0
2009-05-01 20:44:00,1.4892,1.4892,1.4889,1.48895,249600000.0
2009-05-01 20:45:00,1.48895,1.4894,1.4889,1.4893,222200000.0
2009-05-01 20:46:00,1.48945,1.49055,1.48945,1.48985,382400001.0
2009-05-01 20:47:00,1.48985,1.4902,1.4898,1.49,261200000.0
2009-05-01 20:48:00,1.4901,1.4902,1.49,1.4901,221200000.0
2009-05-01 20:49:00,1.4901,1.4902,1.4899,1.48995,225600000.0
2009-05-01 20:50:00,1.48995,1.49005,1.4898,1.4898,111000000.0
2009-05-01 20:51:00,1.4898,1.48995,1.48955,1.48965,186200000.0
2009-05-01 20:52:00,1.48965,1.48965,1.48955,1.4896,70400000.0
2009-05-01 20:53:00,1.48965,1.4899,1.48965,1.48965,272200000.0
2009-05-01 20:54:00,1.48985,1.48985,1.48965,1.48965,102600000.0
2009-05-01 20:55:00,1.4898,1.4904,1.48965,1.49025,244600000.0
2009-05-01 20:56:00,1.49025,1.4904,1.49015,1.49035,213800001.0
2009-05-01 20:57:00,1.4903,1.4909,1.4903,1.49065,348600000.0
2009-05-01 20:58:00,1.49065,1.4912,1.49045,1.49115,753600004.0
2009-05-01 20:59:00,1.4912,1.492,1.49105,1.49185,629600000.0
2009-05-01 21:00:00,1.49185,1.49205,1.49125,1.4913,277000000.0
2009-05-01 21:01:00,1.4913,1.4913,1.4911,1.4912,92200000.0
2009-05-01 21:02:00,1.4912,1.4913,1.4911,1.4911,95400000.0
2009-05-01 21:03:00,1.49115,1.4914,1.49115,1.4914,24200000.0
2009-05-01 21:04:00,1.49145,1.4915,1.4912,1.49125,141300000.0
2009-05-01 21:05:00,1.4913,1.4914,1.4909,1.49095,196600000.0
2009-05-01 21:06:00,1.49095,1.49105,1.49095,1.49095,65200000.0
2009-05-01 21:07:00,1.49095,1.491,1.49085,1.491,109800000.0
2009-05-01 21:08:00,1.491,1.49105,1.49085,1.49085,94000000.0
2009-05-01 21:09:00,1.49085,1.491,1.4905,1.49085,206800000.0
2009-05-01 21:10:00,1.4908,1.491,1.4908,1.491,89000000.0
2009-05-01 21:11:00,1.4909,1.4909,1.4909,1.4909,68800000.0
2009-05-01 21:12:00,1.4909,1.4911,1.4908,1.491,289600000.0
2009-05-01 21:13:00,1.491,1.49105,1.4907,1.4908,241000000.0
2009-05-01 21:14:00,1.4908,1.4908,1.4907,1.4908,74200000.0
2009-05-01 21:15:00,1.4908,1.4908,1.4907,1.4907,121600000.0
2009-05-01 21:16:00,1.4908,1.4909,1.4907,1.49075,209400000.0
2009-05-01 21:17:00,1.4907,1.491,1.4907,1.491,95000000.0
2009-05-01 21:18:00,1.49095,1.4914,1.49095,1.4914,169600000.0
2009-05-01 21:19:00,1.4915,1.4915,1.4913,1.4913,13800000.0
2009-05-01 21:20:00,1.4913,1.49135,1.4913,1.49135,16000000.0
2009-05-01 21:21:00,1.49135,1.49135,1.4911,1.4912,125200000.0
2009-05-01 21:22:00,1.4912,1.4914,1.4912,1.49135,114200000.0
2009-05-01 21:23:00,1.49135,1.49135,1.4912,1.4912,120400000.0
2009-05-01 21:24:00,1.4912,1.4912,1.4912,1.4912,11200000.0
2009-05-01 21:25:00,1.4912,1.4912,1.49095,1.4911,208200000.0
2009-05-01 21:26:00,1.49105,1.4911,1.49075,1.4909,386400000.0
2009-05-01 21:27:00,1.4908,1.4908,1.4901,1.4901,248400000.0
2009-05-01 21:28:00,1.49015,1.4907,1.49015,1.4905,196800000.0
2009-05-01 21:29:00,1.4904,1.4906,1.4894,1.4894,199800000.0
2009-05-01 21:30:00,1.4894,1.48955,1.4894,1.48945,100000000.0
2009-05-01 21:31:00,1.4896,1.4896,1.48915,1.4892,212700000.0
2009-05-01 21:32:00,1.48925,1.4893,1.48915,1.4893,57200000.0
2009-05-01 21:33:00,1.48925,1.4895,1.48915,1.4894,96400000.0
2009-05-01 21:34:00,1.48935,1.4895,1.48925,1.48925,426400000.0
2009-05-01 21:35:00,1.48935,1.4894,1.48925,1.4894,186200000.0
2009-05-01 21:36:00,1.4894,1.49065,1.48935,1.49015,327400000.0
2009-05-01 21:37:00,1.4901,1.4901,1.4899,1.48995,25600000.0
2009-05-01 21:38:00,1.49,1.49005,1.4899,1.48995,88000000.0
2009-05-01 21:39:00,1.48995,1.48995,1.4899,1.4899,16000000.0
2009-05-01 21:40:00,1.48995,1.49005,1.48985,1.48985,88000000.0
2009-05-01 21:41:00,1.48995,1.49015,1.48965,1.4901,228000000.0
2009-05-01 21:42:00,1.4901,1.4901,1.4899,1.49,51200000.0
2009-05-01 21:43:00,1.4902,1.4903,1.49005,1.4901,36000000.0
2009-05-01 21:44:00,1.4901,1.49015,1.4901,1.4901,86400000.0
2009-05-01 21:45:00,1.4901,1.4901,1.4899,1.48995,60400000.0
2009-05-01 21:46:00,1.48995,1.49,1.48985,1.48985,79600000.0
2009-05-01 21:47:00,1.4898,1.4901,1.48975,1.4898,130400000.0
2009-05-01 21:48:00,1.4899,1.4899,1.48955,1.48955,55400000.0
2009-05-01 21:49:00,1.48955,1.48955,1.48915,1.48935,117600000.0
2009-05-01 21:50:00,1.4895,1.4895,1.48935,1.4894,40400000.0
2009-05-01 21:51:00,1.4894,1.49005,1.4894,1.49005,65200000.0
2009-05-01 21:52:00,1.49005,1.49005,1.49005,1.49005,3200000.0
2009-05-01 21:53:00,1.4902,1.4902,1.49005,1.49005,102200000.0
2009-05-01 21:54:00,1.49005,1.4903,1.49005,1.49015,148800000.0
2009-05-01 21:55:00,1.49015,1.4902,1.49015,1.4902,41800000.0
2009-05-01 21:56:00,1.4903,1.4904,1.4902,1.4903,22000000.0
2009-05-01 21:57:00,1.4905,1.49115,1.4902,1.491,162900000.0
2009-05-01 21:58:00,1.49095,1.4914,1.4908,1.4913,231800000.0
2009-05-01 21:59:00,1.4914,1.4915,1.49095,1.49105,158400000.0
2009-05-01 22:00:00,1.4911,1.4912,1.491,1.4912,69600000.0
2009-05-01 22:01:00,1.49115,1.4912,1.4911,1.4912,62400000.0
2009-05-01 22:02:00,1.4912,1.4913,1.4912,1.49125,43200000.0
2009-05-01 22:03:00,1.49125,1.49125,1.4911,1.4911,36000000.0
2009-05-01 22:04:00,1.491,1.4911,1.4903,1.4904,163200000.0
2009-05-01 22:05:00,1.4904,1.4905,1.4904,1.4905,22400000.0
2009-05-01 22:06:00,1.4905,1.4906,1.4903,1.4906,40000000.0
2009-05-01 22:07:00,1.4908,1.4908,1.4908,1.4908,20000000.0
2009-05-01 22:08:00,1.4908,1.49105,1.4907,1.49105,73200000.0
2009-05-01 22:09:00,1.491,1.4911,1.491,1.4911,22800000.0
2009-05-01 22:10:00,1.49115,1.49115,1.49105,1.49105,24000000.0
2009-05-01 22:11:00,1.49125,1.4914,1.49125,1.49135,38000000.0
2009-05-01 22:12:00,1.49125,1.4913,1.49125,1.4913,9600000.0
2009-05-01 22:13:00,1.49125,1.4916,1.49125,1.4916,38400000.0
2009-05-01 22:14:00,1.4916,1.492,1.4914,1.49165,357600000.0
2009-05-01 22:15:00,1.4917,1.492,1.4915,1.4918,196300000.0
2009-05-01 22:16:00,1.4918,1.4919,1.4918,1.49185,39600000.0
2009-05-01 22:17:00,1.49185,1.49185,1.49135,1.49175,63200000.0
2009-05-01 22:18:00,1.49155,1.49155,1.49135,1.4915,99200000.0
2009-05-01 22:19:00,1.4915,1.4915,1.4911,1.4911,24800000.0
2009-05-01 22:20:00,1.4912,1.4912,1.49105,1.49105,19200000.0
2009-05-01 22:21:00,1.4911,1.4913,1.4911,1.4912,66400000.0
2009-05-01 22:22:00,1.4912,1.4912,1.4912,1.4912,15200000.0
2009-05-01 22:23:00,1.4912,1.4912,1.49115,1.49115,16000000.0
2009-05-01 22:24:00,1.4911,1.4913,1.49105,1.4913,93200000.0
2009-05-01 22:25:00,1.4913,1.4916,1.4911,1.4911,176800000.0
2009-05-01 22:26:00,1.4911,1.4911,1.49085,1.4909,180000000.0
2009-05-01 22:27:00,1.49085,1.49085,1.49075,1.4908,30400000.0
2009-05-01 22:28:00,1.4908,1.49135,1.49075,1.49135,84000000.0
2009-05-01 22:29:00,1.4915,1.4915,1.4915,1.4915,2000000.0
2009-05-01 22:30:00,1.4915,1.4915,1.49105,1.4915,6400000.0
2009-05-01 22:31:00,1.4909,1.4909,1.4909,1.4909,3200000.0
2009-05-01 22:32:00,1.4911,1.4911,1.491,1.491,28800000.0
2009-05-01 22:33:00,1.49105,1.49105,1.491,1.491,8800000.0
2009-05-01 22:34:00,1.49075,1.49085,1.49063,1.49063,99800000.0
2009-05-01 22:35:00,1.491,1.4912,1.49095,1.491,29600000.0
2009-05-01 22:36:00,1.49062,1.49075,1.49038,1.49075,42400000.0
2009-05-01 22:37:00,1.4909,1.4909,1.4907,1.4908,65600000.0
2009-05-01 22:38:00,1.4908,1.491,1.4908,1.491,17400000.0
2009-05-01 22:39:00,1.49087,1.49103,1.49087,1.49088,110200000.0
2009-05-01 22:40:00,1.4909,1.4909,1.49085,1.49085,4800000.0
2009-05-01 22:41:00,1.491,1.49115,1.491,1.49115,16800000.0
2009-05-01 22:42:00,1.4911,1.4911,1.491,1.491,4000000.0
2009-05-01 22:43:00,1.49079,1.49102,1.49079,1.49089,118800000.0
2009-05-01 22:44:00,1.4909,1.4909,1.4908,1.4908,4800000.0
2009-05-01 22:45:00,1.49075,1.49075,1.49065,1.49075,67200000.0
2009-05-01 22:46:00,1.49095,1.49095,1.4907,1.4907,12800000.0
2009-05-01 22:47:00,1.4908,1.4908,1.4905,1.4905,42800000.0
2009-05-01 22:48:00,1.49015,1.49041,1.49015,1.49036,146800000.0
2009-05-01 22:49:00,1.4905,1.4905,1.4904,1.4905,41200000.0
2009-05-01 22:50:00,1.4905,1.4905,1.49035,1.49035,16800000.0
2009-05-01 22:51:00,1.49005,1.49025,1.49,1.49,18200000.0
2009-05-01 22:52:00,1.4906,1.4909,1.49045,1.49045,15000000.0
2009-05-01 22:53:00,1.49056,1.49065,1.49056,1.49065,101600000.0
2009-05-01 22:54:00,1.4906,1.49115,1.4904,1.49115,52200000.0
2009-05-01 22:55:00,1.4914,1.4915,1.4909,1.4909,92800000.0
2009-05-01 22:56:00,1.49075,1.49075,1.49075,1.49075,14000000.0
2009-05-01 22:57:00,1.4909,1.4913,1.4909,1.4911,46000000.0
2009-05-01 22:58:00,1.49115,1.49155,1.491,1.491,54800000.0
2009-05-01 22:59:00,1.49125,1.49185,1.4912,1.49185,42200000.0
2009-05-04 00:00:00,1.49211,1.49211,1.49211,1.49211,37000000.0
2009-05-04 00:07:00,1.49166,1.49201,1.49166,1.49201,37000000.0
2009-05-04 00:08:00,1.49221,1.49221,1.49221,1.49221,37000000.0
2009-05-04 00:09:00,1.49201,1.49201,1.49201,1.49201,37000000.0
2009-05-04 00:10:00,1.49206,1.49206,1.49206,1.49206,37000000.0
2009-05-04 00:11:00,1.49221,1.49246,1.49221,1.49246,37000000.0
2009-05-04 00:13:00,1.49256,1.49271,1.49251,1.49251,37000000.0
2009-05-04 00:15:00,1.49226,1.49231,1.49226,1.49231,37000000.0
2009-05-04 00:16:00,1.49238,1.49238,1.49231,1.49231,37000000.0
2009-05-04 00:17:00,1.49226,1.49236,1.49226,1.49231,37000000.0
2009-05-04 00:20:00,1.49241,1.49256,1.49231,1.49256,37000000.0
2009-05-04 00:21:00,1.49246,1.49246,1.49191,1.49191,37000000.0
2009-05-04 00:22:00,1.49207,1.49207,1.49191,1.49191,37000000.0
2009-05-04 00:25:00,1.49236,1.49237,1.49191,1.49211,37000000.0
2009-05-04 00:26:00,1.49216,1.49216,1.49216,1.49216,37000000.0
2009-05-04 00:27:00,1.49236,1.49251,1.49236,1.49251,37000000.0
2009-05-04 00:28:00,1.49261,1.49271,1.49261,1.49271,37000000.0
2009-05-04 00:29:00,1.49306,1.4937,1.49276,1.49296,37000000.0
2009-05-04 00:30:00,1.49301,1.49361,1.49301,1.49361,37000000.0
2009-05-04 00:31:00,1.49366,1.49376,1.49366,1.49376,37000000.0
2009-05-04 00:32:00,1.49371,1.49371,1.49272,1.49361,37000000.0
2009-05-04 00:33:00,1.49366,1.49381,1.49361,1.49361,37000000.0
2009-05-04 00:34:00,1.49386,1.49401,1.49326,1.49326,37000000.0
2009-05-04 00:35:00,1.49321,1.49331,1.49301,1.49316,37000000.0
2009-05-04 00:36:00,1.49361,1.49361,1.49341,1.49351,37000000.0
2009-05-04 00:37:00,1.49371,1.49371,1.49351,1.49371,37000000.0
2009-05-04 00:38:00,1.49346,1.49371,1.49346,1.49371,37000000.0
2009-05-04 00:39:00,1.49366,1.49371,1.49366,1.49371,37000000.0
2009-05-04 00:40:00,1.49391,1.49391,1.49381,1.49391,37000000.0
2009-05-04 00:41:00,1.49381,1.49381,1.49381,1.49381,37000000.0
2009-05-04 00:43:00,1.49386,1.49386,1.49376,1.49376,37000000.0
2009-05-04 00:44:00,1.49366,1.49366,1.49366,1.49366,37000000.0
2009-05-04 00:45:00,1.49376,1.49376,1.49321,1.49321,37000000.0
2009-05-04 00:46:00,1.49331,1.4936,1.49321,1.49321,37000000.0
2009-05-04 00:47:00,1.49326,1.49365,1.49326,1.49361,37000000.0
2009-05-04 00:48:00,1.49346,1.49346,1.49306,1.49314,37000000.0
2009-05-04 00:49:00,1.49306,1.49325,1.49276,1.49291,37000000.0
2009-05-04 00:50:00,1.49301,1.49306,1.49296,1.49301,37000000.0
2009-05-04 00:51:00,1.49306,1.49321,1.49301,1.49306,37000000.0
2009-05-04 00:52:00,1.49311,1.49361,1.49311,1.49361,37000000.0
2009-05-04 00:53:00,1.49371,1.49381,1.49366,1.49381,37000000.0
2009-05-04 00:54:00,1.4939,1.49405,1.49321,1.49361,37000000.0
2009-05-04 00:55:00,1.49366,1.49366,1.49346,1.49346,37000000.0
2009-05-04 00:56:00,1.49341,1.49356,1.49336,1.49336,37000000.0
2009-05-04 00:57:00,1.49346,1.49346,1.49306,1.49306,37000000.0
2009-05-04 00:58:00,1.49311,1.49345,1.49286,1.4931,37000000.0
2009-05-04 00:59:00,1.49315,1.49368,1.49315,1.49368,37000000.0
2009-05-04 01:00:00,1.4937,1.49379,1.49365,1.49375,37000000.0
2009-05-04 01:01:00,1.49379,1.49379,1.49366,1.4937,37000000.0
2009-05-04 01:04:00,1.49391,1.49426,1.49391,1.49426,37000000.0
2009-05-04 01:05:00,1.49425,1.4943,1.4938,1.4938,37000000.0
2009-05-04 01:06:00,1.49385,1.49385,1.4938,1.4938,37000000.0
2009-05-04 01:07:00,1.49391,1.49391,1.49371,1.4938,37000000.0
2009-05-04 01:08:00,1.49371,1.49385,1.49371,1.49385,37000000.0
2009-05-04 01:09:00,1.4938,1.49385,1.4938,1.49385,37000000.0
2009-05-04 01:10:00,1.49375,1.4938,1.49371,1.49371,37000000.0
2009-05-04 01:11:00,1.4938,1.49385,1.4938,1.49383,37000000.0
2009-05-04 01:12:00,1.49388,1.49411,1.49381,1.49411,37000000.0
2009-05-04 01:13:00,1.49416,1.49416,1.49401,1.49415,37000000.0
2009-05-04 01:15:00,1.49411,1.49411,1.49411,1.49411,37000000.0
2009-05-04 01:17:00,1.49406,1.49406,1.49406,1.49406,37000000.0
2009-05-04 01:18:00,1.49401,1.49401,1.49301,1.49321,37000000.0
2009-05-04 01:19:00,1.49361,1.49396,1.49361,1.49366,37000000.0
2009-05-04 01:20:00,1.49361,1.49383,1.49301,1.49376,37000000.0
2009-05-04 01:21:00,1.49366,1.49378,1.49326,1.49376,37000000.0
2009-05-04 01:23:00,1.49382,1.49384,1.49376,1.49384,37000000.0
2009-05-04 01:24:00,1.49381,1.49381,1.49381,1.49381,37000000.0
2009-05-04 01:25:00,1.49379,1.49383,1.49365,1.49381,37000000.0
2009-05-04 01:26:00,1.49386,1.49391,1.49386,1.49386,37000000.0
2009-05-04 01:27:00,1.49391,1.49391,1.49361,1.49376,37000000.0
2009-05-04 01:28:00,1.49371,1.49371,1.49365,1.49365,37000000.0
2009-05-04 01:29:00,1.49367,1.49374,1.49361,1.49362,37000000.0
2009-05-04 01:30:00,1.49365,1.49366,1.49362,1.49365,37000000.0
2009-05-04 01:31:00,1.49354,1.49371,1.49354,1.49361,37000000.0
2009-05-04 01:32:00,1.49364,1.49364,1.49359,1.49361,37000000.0
2009-05-04 01:33:00,1.4936,1.49366,1.49356,1.49361,37000000.0
2009-05-04 01:34:00,1.4936,1.49363,1.49348,1.49348,37000000.0
2009-05-04 01:35:00,1.49349,1.49353,1.49341,1.49351,37000000.0
2009-05-04 01:36:00,1.49352,1.49356,1.49341,1.49341,37000000.0
2009-05-04 01:37:00,1.4934,1.4934,1.49295,1.49328,37000000.0
2009-05-04 01:38:00,1.49327,1.49329,1.49308,1.49326,37000000.0
2009-05-04 01:39:00,1.49325,1.49326,1.49324,1.49326,37000000.0
2009-05-04 01:40:00,1.49325,1.49326,1.49321,1.49326,37000000.0
2009-05-04 01:41:00,1.49324,1.49326,1.49323,1.49325,37000000.0
2009-05-04 01:42:00,1.49324,1.49329,1.49316,1.49328,37000000.0
2009-05-04 01:43:00,1.49336,1.49336,1.49329,1.49331,37000000.0
2009-05-04 01:44:00,1.49326,1.49326,1.49309,1.49309,37000000.0
2009-05-04 01:45:00,1.4931,1.49325,1.49309,1.49313,37000000.0
2009-05-04 01:46:00,1.49315,1.49315,1.49306,1.49306,37000000.0
2009-05-04 01:47:00,1.49305,1.49314,1.49305,1.49308,37000000.0
2009-05-04 01:48:00,1.49309,1.49314,1.49306,1.49311,37000000.0
2009-05-04 01:49:00,1.49308,1.49308,1.49296,1.49296,37000000.0
2009-05-04 01:50:00,1.49292,1.49296,1.49221,1.49245,37000000.0
2009-05-04 01:51:00,1.49246,1.49246,1.4924,1.4924,37000000.0
2009-05-04 01:52:00,1.49239,1.49256,1.49239,1.49256,37000000.0
2009-05-04 01:53:00,1.49251,1.49251,1.49236,1.49248,37000000.0
2009-05-04 01:54:00,1.49249,1.49261,1.49238,1.49261,37000000.0
2009-05-04 01:55:00,1.49251,1.49271,1.49247,1.49248,37000000.0
2009-05-04 01:56:00,1.49246,1.49266,1.49246,1.49252,37000000.0
2009-05-04 01:57:00,1.49255,1.49321,1.49253,1.49293,37000000.0
2009-05-04 01:58:00,1.49294,1.4935,1.49292,1.4935,37000000.0
2009-05-04 01:59:00,1.49353,1.49353,1.49332,1.49332,37000000.0
2009-05-04 02:00:00,1.49331,1.49341,1.49302,1.49341,37000000.0
2009-05-04 02:01:00,1.49321,1.49337,1.49272,1.49289,37000000.0
2009-05-04 02:02:00,1.49287,1.49307,1.49269,1.49298,44600000.0
2009-05-04 02:03:00,1.4927,1.49294,1.49255,1.49255,64200000.0
2009-05-04 02:04:00,1.49265,1.4929,1.49253,1.49275,56200000.0
2009-05-04 02:05:00,1.49296,1.49303,1.49262,1.49281,72000000.0
2009-05-04 02:06:00,1.49288,1.49305,1.49256,1.49285,225600000.0
2009-05-04 02:07:00,1.49261,1.49295,1.49261,1.4929,46800000.0
2009-05-04 02:08:00,1.49285,1.4935,1.49265,1.4935,73600000.0
2009-05-04 02:09:00,1.49347,1.49362,1.4933,1.49344,80800000.0
2009-05-04 02:10:00,1.49339,1.49357,1.49292,1.49298,42800000.0
2009-05-04 02:11:00,1.493,1.49348,1.493,1.49329,43000000.0
2009-05-04 02:12:00,1.49336,1.49364,1.49293,1.49315,148600000.0
2009-05-04 02:13:00,1.49335,1.49335,1.49335,1.49335,4800000.0
2009-05-04 02:14:00,1.49335,1.49335,1.49335,1.49335,64000000.0
2009-05-04 02:15:00,1.49335,1.49335,1.49265,1.49265,170200000.0
2009-05-04 02:16:00,1.49265,1.49285,1.49255,1.49285,97200000.0
2009-05-04 02:17:00,1.49284,1.49297,1.49264,1.49286,277800000.0
2009-05-04 02:18:00,1.49275,1.49275,1.49265,1.49265,158800000.0
2009-05-04 02:19:00,1.49265,1.49275,1.49265,1.49275,44400000.0
2009-05-04 02:20:00,1.49275,1.49285,1.49275,1.49285,44400000.0
2009-05-04 02:21:00,1.49285,1.49295,1.49285,1.49295,61400000.0
2009-05-04 02:22:00,1.49285,1.49295,1.49285,1.49285,233600000.0
2009-05-04 02:23:00,1.49285,1.4931,1.49285,1.4931,116800000.0
2009-05-04 02:24:00,1.4931,1.4934,1.4931,1.49335,100600000.0
2009-05-04 02:25:00,1.49335,1.49335,1.4925,1.49275,189600000.0
2009-05-04 02:26:00,1.4928,1.4932,1.4928,1.4932,124800000.0
2009-05-04 02:27:00,1.49325,1.4933,1.4929,1.49305,336400000.0
2009-05-04 02:28:00,1.4931,1.4931,1.4927,1.4927,65200000.0
2009-05-04 02:29:00,1.4927,1.493,1.49245,1.493,73400000.0
2009-05-04 02:30:00,1.49312,1.49315,1.49268,1.49295,112200000.0
2009-05-04 02:31:00,1.493,1.493,1.493,1.493,30800000.0
2009-05-04 02:32:00,1.4928,1.49285,1.4928,1.4928,156200000.0
2009-05-04 02:33:00,1.493,1.4931,1.493,1.4931,15600000.0
2009-05-04 02:34:00,1.4932,1.4932,1.49315,1.4932,45200000.0
2009-05-04 02:35:00,1.49325,1.4933,1.49315,1.4933,43200000.0
2009-05-04 02:36:00,1.49375,1.4938,1.4932,1.49355,143800000.0
2009-05-04 02:37:00,1.4935,1.4944,1.49325,1.4944,266800000.0
2009-05-04 02:38:00,1.494,1.495,1.49385,1.4949,205800000.0
2009-05-04 02:39:00,1.4949,1.495,1.4942,1.49425,95800000.0
2009-05-04 02:40:00,1.49425,1.49495,1.49425,1.49475,132200000.0
2009-05-04 02:41:00,1.4947,1.49485,1.4947,1.49475,65600000.0
2009-05-04 02:42:00,1.4947,1.4948,1.4947,1.49475,39600000.0
2009-05-04 02:43:00,1.49475,1.4948,1.49475,1.4948,47600000.0
2009-05-04 02:44:00,1.49485,1.4949,1.4948,1.4949,122399997.0
2009-05-04 02:45:00,1.49495,1.495,1.4942,1.4946,169000000.0
2009-05-04 02:46:00,1.4947,1.4949,1.4947,1.4947,200600000.0
2009-05-04 02:47:00,1.4947,1.4955,1.4947,1.49545,309800001.0
2009-05-04 02:48:00,1.49545,1.4955,1.4948,1.4953,185400000.0
2009-05-04 02:49:00,1.49535,1.4955,1.4953,1.49545,303400000.0
2009-05-04 02:50:00,1.4954,1.49555,1.4954,1.4954,148600000.0
2009-05-04 02:51:00,1.4955,1.4955,1.49455,1.4949,139200000.0
2009-05-04 02:52:00,1.4949,1.49495,1.49485,1.4949,150000000.0
2009-05-04 02:53:00,1.4949,1.4949,1.4944,1.4948,138800000.0
2009-05-04 02:54:00,1.4948,1.4948,1.4946,1.4948,118400000.0
2009-05-04 02:55:00,1.4948,1.4953,1.4948,1.4953,112600000.0
2009-05-04 02:56:00,1.4952,1.49535,1.4947,1.49525,250000000.0
2009-05-04 02:57:00,1.49525,1.49635,1.4952,1.496,319599998.0
2009-05-04 02:58:00,1.496,1.4962,1.496,1.496,114600000.0
2009-05-04 02:59:00,1.496,1.49615,1.49505,1.4956,294600000.0
2009-05-04 03:00:00,1.4957,1.49605,1.4953,1.49605,167400000.0
2009-05-04 03:01:00,1.49605,1.49605,1.49465,1.49465,84200000.0
2009-05-04 03:02:00,1.4947,1.495,1.4947,1.49495,132800000.0
2009-05-04 03:03:00,1.49495,1.4951,1.4948,1.4951,151600000.0
2009-05-04 03:04:00,1.4951,1.4955,1.49495,1.49525,139400000.0
2009-05-04 03:05:00,1.4954,1.4957,1.49525,1.4954,100800000.0
2009-05-04 03:06:00,1.49545,1.49565,1.4954,1.4956,60000000.0
2009-05-04 03:07:00,1.4956,1.49615,1.4956,1.49595,134000000.0
2009-05-04 03:08:00,1.49595,1.49615,1.49595,1.49615,25000000.0
2009-05-04 03:09:00,1.49615,1.49615,1.4954,1.49555,79100000.0
2009-05-04 03:10:00,1.49555,1.4958,1.4955,1.4955,115200000.0
2009-05-04 03:11:00,1.4953,1.4953,1.4953,1.4953,77600000.0
2009-05-04 03:12:00,1.4953,1.49555,1.4953,1.49545,135000000.0
2009-05-04 03:13:00,1.49545,1.4959,1.4953,1.49545,71400000.0
2009-05-04 03:14:00,1.49565,1.49585,1.4953,1.49565,53000000.0
2009-05-04 03:15:00,1.4957,1.49595,1.4957,1.4958,73400000.0
2009-05-04 03:16:00,1.4958,1.49595,1.4957,1.4957,72200000.0
2009-05-04 03:17:00,1.4957,1.4957,1.49545,1.4956,143200000.0
2009-05-04 03:18:00,1.4956,1.4956,1.4954,1.4954,43200000.0
2009-05-04 03:19:00,1.49535,1.4954,1.4953,1.4954,165800000.0
2009-05-04 03:20:00,1.4954,1.4954,1.495,1.495,65200000.0
2009-05-04 03:21:00,1.4952,1.4952,1.495,1.495,27200000.0
2009-05-04 03:22:00,1.495,1.4952,1.495,1.49515,65400000.0
2009-05-04 03:23:00,1.4951,1.49515,1.49495,1.49495,69600000.0
2009-05-04 03:24:00,1.4951,1.496,1.4951,1.496,388000000.0
2009-05-04 03:25:00,1.49595,1.4962,1.49595,1.496,109400000.0
2009-05-04 03:26:00,1.49595,1.496,1.49575,1.4959,39800000.0
2009-05-04 03:27:00,1.4961,1.4962,1.49585,1.49585,128800000.0
2009-05-04 03:28:00,1.49595,1.4961,1.49595,1.496,42600000.0
2009-05-04 03:29:00,1.496,1.4961,1.49555,1.4958,190600000.0
2009-05-04 03:30:00,1.4958,1.496,1.49535,1.4955,166400000.0
2009-05-04 03:31:00,1.4955,1.49585,1.4955,1.4955,78000000.0
2009-05-04 03:32:00,1.4955,1.4955,1.49535,1.49535,36800000.0
2009-05-04 03:33:00,1.49535,1.4959,1.49535,1.4957,106000000.0
2009-05-04 03:34:00,1.49565,1.4957,1.4955,1.4955,17800000.0
2009-05-04 03:35:00,1.4955,1.49565,1.4953,1.4955,27800000.0
2009-05-04 03:36:00,1.4955,1.496,1.4954,1.4956,53400000.0
2009-05-04 03:37:00,1.4956,1.4956,1.4955,1.4956,23600000.0
2009-05-04 03:38:00,1.4956,1.4958,1.4956,1.4958,7000000.0
2009-05-04 03:39:00,1.4958,1.4958,1.4956,1.4956,22000000.0
2009-05-04 03:40:00,1.4956,1.4964,1.4956,1.49585,101600000.0
2009-05-04 03:41:00,1.49585,1.49605,1.49585,1.49595,95600000.0
2009-05-04 03:42:00,1.496,1.4961,1.4959,1.4959,180200000.0
2009-05-04 03:43:00,1.4959,1.4959,1.4958,1.4958,90400000.0
2009-05-04 03:44:00,1.4958,1.49585,1.4956,1.4956,147200000.0
2009-05-04 03:45:00,1.4956,1.4957,1.49555,1.49565,88800000.0
2009-05-04 03:46:00,1.49565,1.4961,1.4956,1.4961,232400000.0
2009-05-04 03:47:00,1.4961,1.4961,1.496,1.496,69200000.0
2009-05-04 03:48:00,1.4961,1.4964,1.496,1.4964,108000000.0
2009-05-04 03:49:00,1.4964,1.49655,1.4964,1.4964,105200001.0
2009-05-04 03:50:00,1.4964,1.4965,1.49605,1.4961,289400000.0
2009-05-04 03:51:00,1.4961,1.4963,1.49605,1.49615,110000000.0
2009-05-04 03:52:00,1.49615,1.4964,1.49615,1.49635,156400000.0
2009-05-04 03:53:00,1.49635,1.4964,1.49625,1.4964,49200000.0
2009-05-04 03:54:00,1.4966,1.4966,1.49605,1.4963,198000000.0
2009-05-04 03:55:00,1.4963,1.4964,1.4961,1.49625,190800000.0
2009-05-04 03:56:00,1.49615,1.49635,1.49575,1.49615,165200000.0
2009-05-04 03:57:00,1.4961,1.4964,1.4961,1.4964,189400000.0
2009-05-04 03:58:00,1.4964,1.4965,1.49635,1.49635,114400000.0
2009-05-04 03:59:00,1.4964,1.49675,1.4964,1.49675,91600000.0
2009-05-04 04:00:00,1.49675,1.4969,1.49675,1.49675,104600000.0
2009-05-04 04:01:00,1.49675,1.4969,1.4967,1.49675,109400000.0
2009-05-04 04:02:00,1.49675,1.49685,1.4967,1.4968,112000000.0
2009-05-04 04:03:00,1.49685,1.49685,1.4962,1.4962,243600000.0
2009-05-04 04:04:00,1.49615,1.4963,1.4959,1.4962,84200000.0
2009-05-04 04:05:00,1.4961,1.49625,1.4961,1.4962,39200000.0
2009-05-04 04:06:00,1.49625,1.49625,1.4962,1.4962,24000000.0
2009-05-04 04:07:00,1.49625,1.4964,1.496,1.4961,115200000.0
2009-05-04 04:08:00,1.49625,1.49635,1.49605,1.4961,74400000.0
2009-05-04 04:09:00,1.4961,1.4962,1.4961,1.49615,95200000.0
2009-05-04 04:10:00,1.49615,1.49635,1.4961,1.49635,50200000.0
2009-05-04 04:11:00,1.4963,1.49645,1.49605,1.4961,120600000.0
2009-05-04 04:12:00,1.49615,1.4962,1.49605,1.49615,79200000.0
2009-05-04 04:13:00,1.4961,1.49635,1.4961,1.49635,37600000.0
2009-05-04 04:14:00,1.49635,1.4964,1.49635,1.4964,44800000.0
2009-05-04 04:15:00,1.49645,1.4965,1.4964,1.4964,25400000.0
2009-05-04 04:16:00,1.4965,1.4965,1.4964,1.4964,70400000.0
2009-05-04 04:17:00,1.4964,1.49655,1.4964,1.49655,71600000.0
2009-05-04 04:18:00,1.49655,1.49655,1.4964,1.4964,69999999.0
2009-05-04 04:19:00,1.49655,1.49655,1.49655,1.49655,2000000.0
2009-05-04 04:20:00,1.49655,1.49655,1.4965,1.4965,58800000.0
2009-05-04 04:21:00,1.4965,1.4965,1.49645,1.49645,20000000.0
2009-05-04 04:22:00,1.49645,1.4965,1.49645,1.49645,50400000.0
2009-05-04 04:23:00,1.49645,1.4966,1.49645,1.4966,70400000.0
2009-05-04 04:24:00,1.49655,1.49655,1.49615,1.49615,252200000.0
2009-05-04 04:25:00,1.49615,1.49635,1.49605,1.4962,98800000.0
2009-05-04 04:26:00,1.49615,1.4965,1.49615,1.4965,59600000.0
2009-05-04 04:27:00,1.4965,1.4965,1.49615,1.49615,95800000.0
2009-05-04 04:28:00,1.49615,1.49645,1.49605,1.4962,127200000.0
2009-05-04 04:29:00,1.4962,1.4962,1.49605,1.49605,40800000.0
2009-05-04 04:30:00,1.4962,1.4962,1.4962,1.4962,19200000.0
2009-05-04 04:31:00,1.4962,1.4962,1.4962,1.4962,62400000.0
2009-05-04 04:32:00,1.49605,1.4962,1.49605,1.4962,32000000.0
2009-05-04 04:33:00,1.49645,1.4966,1.4964,1.4964,26600000.0
2009-05-04 04:34:00,1.4964,1.49655,1.4964,1.49655,48000000.0
2009-05-04 04:35:00,1.4966,1.49675,1.4965,1.4967,92800000.0
2009-05-04 04:36:00,1.49685,1.49695,1.4967,1.49695,81200000.0
2009-05-04 04:37:00,1.49695,1.49715,1.49695,1.49715,261600005.0
2009-05-04 04:38:00,1.49715,1.49735,1.49685,1.49685,185000000.0
2009-05-04 04:39:00,1.49685,1.4973,1.4968,1.49695,202600001.0
2009-05-04 04:40:00,1.49695,1.49725,1.49695,1.497,60600000.0
2009-05-04 04:41:00,1.497,1.497,1.497,1.497,12800000.0
2009-05-04 04:42:00,1.497,1.497,1.497,1.497,22400000.0
2009-05-04 04:43:00,1.49705,1.4972,1.4969,1.49695,178600000.0
2009-05-04 04:44:00,1.49695,1.497,1.4969,1.4969,115600000.0
2009-05-04 04:45:00,1.49695,1.497,1.4969,1.497,132800000.0
2009-05-04 04:46:00,1.497,1.497,1.49685,1.4969,114600000.0
2009-05-04 04:47:00,1.497,1.497,1.4969,1.49695,135000000.0
2009-05-04 04:48:00,1.497,1.497,1.49685,1.4969,183600000.0
2009-05-04 04:49:00,1.4969,1.49705,1.4969,1.49705,118400000.0
2009-05-04 04:50:00,1.49705,1.49705,1.49705,1.49705,45200000.0
2009-05-04 04:51:00,1.49705,1.4971,1.4969,1.497,227200000.0
2009-05-04 04:52:00,1.49695,1.49705,1.49685,1.4969,113600000.0
2009-05-04 04:53:00,1.4969,1.4969,1.4969,1.4969,72800000.0
2009-05-04 04:54:00,1.49685,1.49705,1.49675,1.49685,50200000.0
2009-05-04 04:55:00,1.49685,1.49685,1.49685,1.49685,9000000.0
2009-05-04 04:56:00,1.49685,1.49715,1.49685,1.497,106400000.0
2009-05-04 04:57:00,1.497,1.49715,1.497,1.497,48200000.0
2009-05-04 04:58:00,1.49705,1.49715,1.49695,1.49715,13200000.0
2009-05-04 04:59:00,1.4971,1.4973,1.4969,1.4973,146600000.0
2009-05-04 05:00:00,1.4973,1.4975,1.49705,1.49705,113399999.0
2009-05-04 05:01:00,1.49705,1.49715,1.49705,1.4971,66000000.0
2009-05-04 05:02:00,1.49715,1.49715,1.4971,1.4971,10000000.0
2009-05-04 05:03:00,1.4971,1.49785,1.4971,1.49775,234400000.0
2009-05-04 05:04:00,1.49775,1.4979,1.49735,1.49735,114199999.0
2009-05-04 05:05:00,1.49735,1.49765,1.4972,1.4976,68800000.0
2009-05-04 05:06:00,1.4976,1.49795,1.49715,1.4977,148200000.0
2009-05-04 05:07:00,1.4977,1.49795,1.4973,1.4973,75200000.0
2009-05-04 05:08:00,1.4973,1.4977,1.4973,1.4975,105000000.0
2009-05-04 05:09:00,1.49745,1.49745,1.49705,1.49715,91800000.0
2009-05-04 05:10:00,1.4971,1.49715,1.497,1.497,51800000.0
2009-05-04 05:11:00,1.4971,1.4975,1.4971,1.4975,58800000.0
2009-05-04 05:12:00,1.49735,1.4976,1.4965,1.4965,202400000.0
2009-05-04 05:13:00,1.4965,1.49675,1.4964,1.49655,95800000.0
2009-05-04 05:14:00,1.4965,1.4968,1.49645,1.4968,118200000.0
2009-05-04 05:15:00,1.4968,1.4968,1.4965,1.4965,84800000.0
2009-05-04 05:16:00,1.4965,1.4965,1.4963,1.4963,75200000.0
2009-05-04 05:17:00,1.49625,1.4963,1.496,1.496,40800000.0
2009-05-04 05:18:00,1.496,1.49615,1.496,1.49615,78400000.0
2009-05-04 05:19:00,1.49615,1.49625,1.49615,1.4962,98400000.0
2009-05-04 05:20:00,1.49615,1.4962,1.49615,1.4962,22400000.0
2009-05-04 05:21:00,1.4962,1.49725,1.4962,1.49725,108800000.0
2009-05-04 05:22:00,1.4967,1.4978,1.4967,1.49745,257400000.0
2009-05-04 05:23:00,1.4975,1.49755,1.49715,1.49735,113200000.0
2009-05-04 05:24:00,1.4976,1.4976,1.49705,1.4973,51200000.0
2009-05-04 05:25:00,1.49725,1.49735,1.49725,1.49735,19200000.0
2009-05-04 05:26:00,1.49735,1.49765,1.4969,1.49695,231600000.0
2009-05-04 05:27:00,1.4969,1.4969,1.4965,1.49655,93200000.0
2009-05-04 05:28:00,1.4965,1.4966,1.496,1.49605,175200000.0
2009-05-04 05:29:00,1.49605,1.49725,1.49605,1.49725,197799999.0
2009-05-04 05:30:00,1.49745,1.49745,1.49635,1.4966,259600000.0
2009-05-04 05:31:00,1.4967,1.4973,1.49645,1.497,104800000.0
2009-05-04 05:32:00,1.497,1.4976,1.49685,1.49695,253000000.0
2009-05-04 05:33:00,1.4971,1.49715,1.4968,1.4968,118400000.0
2009-05-04 05:34:00,1.49685,1.49685,1.4963,1.49635,112600000.0
2009-05-04 05:35:00,1.49635,1.4967,1.49635,1.4965,88800000.0
2009-05-04 05:36:00,1.4965,1.4965,1.49565,1.49565,142600000.0
2009-05-04 05:37:00,1.49565,1.49615,1.49565,1.49615,170400000.0
2009-05-04 05:38:00,1.49615,1.4962,1.49615,1.4962,67200000.0
2009-05-04 05:39:00,1.49625,1.49625,1.49595,1.49595,128200000.0
2009-05-04 05:40:00,1.49595,1.4961,1.49595,1.496,123400000.0
2009-05-04 05:41:00,1.496,1.49615,1.49595,1.49605,159200000.0
2009-05-04 05:42:00,1.4961,1.4961,1.496,1.49605,82400000.0
2009-05-04 05:43:00,1.49585,1.49595,1.49581,1.49588,67600001.0
2009-05-04 05:44:00,1.49605,1.49605,1.4955,1.4955,202800000.0
2009-05-04 05:45:00,1.4955,1.49575,1.4954,1.4956,160999999.0
2009-05-04 05:46:00,1.49575,1.49575,1.49545,1.4957,261000000.0
2009-05-04 05:47:00,1.4957,1.4958,1.4956,1.49565,65200000.0
2009-05-04 05:48:00,1.4956,1.4958,1.4956,1.4958,40000000.0
2009-05-04 05:49:00,1.4959,1.49605,1.49575,1.4958,29000000.0
2009-05-04 05:50:00,1.4958,1.49585,1.4957,1.4958,116000000.0
2009-05-04 05:51:00,1.4958,1.49585,1.4958,1.4958,92400000.0
2009-05-04 05:52:00,1.4958,1.4958,1.49575,1.49575,16000000.0
2009-05-04 05:53:00,1.4958,1.49585,1.4958,1.4958,28800000.0
2009-05-04 05:54:00,1.49585,1.49585,1.4958,1.49585,96000000.0
2009-05-04 05:55:00,1.49585,1.4959,1.4958,1.49585,70600000.0
2009-05-04 05:56:00,1.4959,1.49605,1.4958,1.4959,27600000.0
2009-05-04 05:57:00,1.49585,1.496,1.49545,1.49545,121600000.0
2009-05-04 05:58:00,1.49545,1.4957,1.49545,1.4956,101000000.0
2009-05-04 05:59:00,1.49555,1.4959,1.49555,1.49575,104000000.0
2009-05-04 06:00:00,1.4958,1.4958,1.4955,1.4955,220600000.0
2009-05-04 06:01:00,1.4956,1.49565,1.4956,1.49565,9600000.0
2009-05-04 06:02:00,1.49565,1.49565,1.49545,1.49555,66400000.0
2009-05-04 06:03:00,1.49555,1.49555,1.4955,1.4955,19200000.0
2009-05-04 06:04:00,1.49555,1.4956,1.4955,1.4956,69600000.0
2009-05-04 06:05:00,1.49555,1.49565,1.4953,1.4953,177800000.0
2009-05-04 06:06:00,1.4953,1.49545,1.4953,1.4954,185200000.0
2009-05-04 06:07:00,1.4954,1.49545,1.4953,1.4953,791600017.0
2009-05-04 06:08:00,1.4953,1.49535,1.495,1.49505,316600003.0
2009-05-04 06:09:00,1.49505,1.49505,1.4943,1.4943,175400000.0
2009-05-04 06:10:00,1.49455,1.4947,1.49395,1.49405,177800000.0
2009-05-04 06:11:00,1.4941,1.4942,1.4941,1.4942,157600000.0
2009-05-04 06:12:00,1.4942,1.4944,1.4942,1.49425,101600000.0
2009-05-04 06:13:00,1.49425,1.4946,1.49425,1.49455,136800000.0
2009-05-04 06:14:00,1.4946,1.4948,1.4945,1.4948,82800000.0
2009-05-04 06:15:00,1.49485,1.4949,1.4946,1.4949,19000000.0
2009-05-04 06:16:00,1.4947,1.4947,1.4946,1.4946,17000000.0
2009-05-04 06:17:00,1.49465,1.4947,1.4941,1.4941,31800000.0
2009-05-04 06:18:00,1.4941,1.49445,1.4941,1.49425,103200000.0
2009-05-04 06:19:00,1.4942,1.4945,1.4942,1.49435,135600000.0
2009-05-04 06:20:00,1.4944,1.49455,1.49435,1.49455,189200000.0
2009-05-04 06:21:00,1.49455,1.4953,1.4945,1.49505,310400000.0
2009-05-04 06:22:00,1.49515,1.4953,1.49495,1.4952,125800000.0
2009-05-04 06:23:00,1.49525,1.49545,1.4951,1.49545,65200000.0
2009-05-04 06:24:00,1.4954,1.49545,1.4952,1.4953,203800000.0
2009-05-04 06:25:00,1.4953,1.4953,1.49465,1.49465,86000000.0
2009-05-04 06:26:00,1.49465,1.4948,1.4946,1.4948,151800000.0
2009-05-04 06:27:00,1.49475,1.49495,1.49465,1.4947,86600000.0
2009-05-04 06:28:00,1.4947,1.4948,1.4947,1.4948,112600000.0
2009-05-04 06:29:00,1.4948,1.4954,1.49465,1.49535,96000000.0
2009-05-04 06:30:00,1.49535,1.4955,1.495,1.4952,124000000.0
2009-05-04 06:31:00,1.49495,1.49525,1.49495,1.4952,135000000.0
2009-05-04 06:32:00,1.4953,1.49545,1.49525,1.49545,92000000.0
2009-05-04 06:33:00,1.4954,1.49575,1.4954,1.49545,138199999.0
2009-05-04 06:34:00,1.4954,1.4954,1.49505,1.49515,79600000.0
2009-05-04 06:35:00,1.49515,1.49515,1.49495,1.49495,160800000.0
2009-05-04 06:36:00,1.49505,1.49505,1.49495,1.49495,71200000.0
2009-05-04 06:37:00,1.49495,1.49495,1.4949,1.4949,85600000.0
2009-05-04 06:38:00,1.4949,1.495,1.4949,1.4949,34200000.0
2009-05-04 06:39:00,1.49495,1.4951,1.49495,1.4951,48000000.0
2009-05-04 06:40:00,1.4951,1.4951,1.4951,1.4951,12000000.0
2009-05-04 06:41:00,1.4951,1.4951,1.4951,1.4951,4000000.0
2009-05-04 06:42:00,1.4951,1.4951,1.4951,1.4951,21600000.0
2009-05-04 06:43:00,1.4951,1.4951,1.49505,1.4951,39200000.0
2009-05-04 06:44:00,1.4951,1.49535,1.49505,1.4953,132800000.0
2009-05-04 06:45:00,1.49525,1.49525,1.49495,1.49495,94200000.0
2009-05-04 06:46:00,1.49495,1.4951,1.4949,1.4951,21400000.0
2009-05-04 06:47:00,1.4951,1.4951,1.4951,1.4951,2000000.0
2009-05-04 06:48:00,1.4951,1.4951,1.4951,1.4951,7000000.0
2009-05-04 06:49:00,1.4951,1.49535,1.4951,1.49515,109800000.0
2009-05-04 06:50:00,1.49515,1.4955,1.49515,1.4955,144999999.0
2009-05-04 06:51:00,1.4955,1.4956,1.4955,1.49555,20000000.0
2009-05-04 06:52:00,1.4955,1.4955,1.4955,1.4955,8000000.0
2009-05-04 06:53:00,1.4955,1.4955,1.4955,1.4955,8000000.0
2009-05-04 06:54:00,1.4955,1.4955,1.4955,1.4955,32800000.0
2009-05-04 06:55:00,1.4955,1.49565,1.4955,1.49565,16800000.0
2009-05-04 06:56:00,1.49565,1.49565,1.4955,1.4955,51600000.0
2009-05-04 06:57:00,1.4955,1.4955,1.4955,1.4955,4000000.0
2009-05-04 06:58:00,1.49548,1.49553,1.49535,1.49551,195000000.0
2009-05-04 06:59:00,1.49546,1.49552,1.49535,1.49546,249800000.0
2009-05-04 07:00:00,1.4955,1.4955,1.4955,1.4955,16000000.0
2009-05-04 07:01:00,1.4955,1.4955,1.49495,1.4951,30000000.0
2009-05-04 07:02:00,1.4951,1.49515,1.4951,1.4951,20000000.0
2009-05-04 07:03:00,1.4951,1.4951,1.4951,1.4951,8000000.0
2009-05-04 07:04:00,1.4951,1.4952,1.4951,1.4952,31200000.0
2009-05-04 07:05:00,1.4952,1.4952,1.4952,1.4952,36000000.0
2009-05-04 07:06:00,1.4952,1.4952,1.4951,1.4951,60000000.0
2009-05-04 07:07:00,1.4951,1.4951,1.49505,1.4951,73200000.0
2009-05-04 07:08:00,1.4951,1.4951,1.4951,1.4951,44000000.0
2009-05-04 07:09:00,1.4951,1.4951,1.49505,1.4951,51600000.0
2009-05-04 07:10:00,1.4951,1.49515,1.4949,1.4949,18400000.0
2009-05-04 07:11:00,1.49505,1.49505,1.49505,1.49505,7000000.0
2009-05-04 07:12:00,1.49505,1.49505,1.4949,1.4949,10000000.0
2009-05-04 07:13:00,1.4949,1.495,1.4949,1.495,4000000.0
2009-05-04 07:14:00,1.495,1.495,1.4946,1.4947,21000000.0
2009-05-04 07:15:00,1.4947,1.4947,1.49465,1.4947,173600000.0
2009-05-04 07:16:00,1.4947,1.49535,1.4947,1.495,116000000.0
2009-05-04 07:17:00,1.495,1.495,1.495,1.495,7200000.0
2009-05-04 07:18:00,1.4949,1.49498,1.4949,1.49495,375400000.0
2009-05-04 07:19:00,1.495,1.495,1.49465,1.49465,50800000.0
2009-05-04 07:20:00,1.4947,1.49475,1.49465,1.49475,33600000.0
2009-05-04 07:21:00,1.49505,1.49505,1.4946,1.4948,36200000.0
2009-05-04 07:22:00,1.4949,1.4949,1.49465,1.49465,13000000.0
2009-05-04 07:23:00,1.4946,1.4947,1.49415,1.49415,133000000.0
2009-05-04 07:24:00,1.49405,1.49405,1.49395,1.494,80800000.0
2009-05-04 07:25:00,1.49405,1.495,1.494,1.4948,167200000.0
2009-05-04 07:26:00,1.4948,1.4948,1.4944,1.4948,114000000.0
2009-05-04 07:27:00,1.4947,1.4948,1.4946,1.4946,50000000.0
2009-05-04 07:28:00,1.4945,1.4945,1.4945,1.4945,85600000.0
2009-05-04 07:29:00,1.4945,1.4946,1.49415,1.49415,159000000.0
2009-05-04 07:30:00,1.494,1.4941,1.494,1.494,36000000.0
2009-05-04 07:31:00,1.4941,1.49425,1.4941,1.49425,48800000.0
2009-05-04 07:32:00,1.49425,1.49425,1.4942,1.4942,58400000.0
2009-05-04 07:33:00,1.49451,1.49451,1.49395,1.4943,324899999.0
2009-05-04 07:34:00,1.49426,1.49428,1.49382,1.49392,295700000.0
2009-05-04 07:35:00,1.49429,1.4944,1.49384,1.49418,343600000.0
2009-05-04 07:36:00,1.49425,1.4943,1.4942,1.4943,52400000.0
2009-05-04 07:37:00,1.4943,1.4944,1.4943,1.4944,40000000.0
2009-05-04 07:38:00,1.4944,1.4944,1.4943,1.49435,48800000.0
2009-05-04 07:39:00,1.49445,1.4946,1.49445,1.4946,25400000.0
2009-05-04 07:40:00,1.49441,1.49445,1.49405,1.49444,115000000.0
2009-05-04 07:41:00,1.4946,1.49495,1.49455,1.49495,65000000.0
2009-05-04 07:42:00,1.49495,1.495,1.49475,1.495,113800000.0
2009-05-04 07:43:00,1.495,1.49505,1.495,1.495,37600000.0
2009-05-04 07:44:00,1.495,1.49515,1.49495,1.49515,62000000.0
2009-05-04 07:45:00,1.4952,1.4959,1.4952,1.4954,130400000.0
2009-05-04 07:46:00,1.4953,1.49545,1.49525,1.4953,203599999.0
2009-05-04 07:47:00,1.49525,1.49565,1.4952,1.4953,197600000.0
2009-05-04 07:48:00,1.4953,1.49555,1.49505,1.4952,227200000.0
2009-05-04 07:49:00,1.49525,1.49545,1.49495,1.49525,157200000.0
2009-05-04 07:50:00,1.49525,1.49555,1.49515,1.4955,45000000.0
2009-05-04 07:51:00,1.4955,1.49555,1.4954,1.4955,119200000.0
2009-05-04 07:52:00,1.4955,1.4955,1.49535,1.4954,49600000.0
2009-05-04 07:53:00,1.4955,1.4955,1.49535,1.49535,20400000.0
2009-05-04 07:54:00,1.4955,1.4955,1.4953,1.49545,185400000.0
2009-05-04 07:55:00,1.49545,1.4959,1.49545,1.49555,131200000.0
2009-05-04 07:56:00,1.49555,1.49555,1.4953,1.4953,15900000.0
2009-05-04 07:57:00,1.49535,1.49535,1.49395,1.4942,246400000.0
2009-05-04 07:58:00,1.4942,1.49455,1.49405,1.4944,147200000.0
2009-05-04 07:59:00,1.4944,1.4944,1.4932,1.4932,333000000.0
2009-05-04 08:00:00,1.4932,1.49355,1.49225,1.49225,431000001.0
2009-05-04 08:01:00,1.49225,1.49235,1.49195,1.49195,329600000.0
2009-05-04 08:02:00,1.49195,1.49305,1.49195,1.4927,273800000.0
2009-05-04 08:03:00,1.4927,1.4933,1.49255,1.49275,170200000.0
2009-05-04 08:04:00,1.49285,1.4931,1.4927,1.49275,463400000.0
2009-05-04 08:05:00,1.49285,1.49315,1.49265,1.49315,114400000.0
2009-05-04 08:06:00,1.49305,1.49385,1.49305,1.49345,433399999.0
2009-05-04 08:07:00,1.49345,1.4941,1.49345,1.4936,83200000.0
2009-05-04 08:08:00,1.4937,1.494,1.4932,1.4932,159600000.0
2009-05-04 08:09:00,1.4932,1.4932,1.493,1.493,120800000.0
2009-05-04 08:10:00,1.493,1.493,1.4924,1.4925,110400000.0
2009-05-04 08:11:00,1.4925,1.4928,1.4925,1.4928,106000000.0
2009-05-04 08:12:00,1.49275,1.4929,1.49255,1.49285,168200000.0
2009-05-04 08:13:00,1.4928,1.4932,1.4928,1.4932,72200000.0
2009-05-04 08:14:00,1.49315,1.49325,1.4931,1.49325,99800000.0
2009-05-04 08:15:00,1.4932,1.4933,1.4931,1.4931,192600000.0
2009-05-04 08:16:00,1.4931,1.49355,1.49305,1.49355,46400000.0
2009-05-04 08:17:00,1.4935,1.4939,1.4935,1.49365,191200000.0
2009-05-04 08:18:00,1.49375,1.4938,1.4935,1.4935,14800000.0
2009-05-04 08:19:00,1.4935,1.4935,1.49265,1.49275,427199999.0
2009-05-04 08:20:00,1.49275,1.49365,1.49245,1.49365,407600000.0
2009-05-04 08:21:00,1.49375,1.49415,1.49365,1.49365,331400000.0
2009-05-04 08:22:00,1.4935,1.4936,1.4933,1.49345,159600000.0
2009-05-04 08:23:00,1.4936,1.4936,1.4931,1.49315,57000000.0
2009-05-04 08:24:00,1.49315,1.49315,1.4925,1.493,90200000.0
2009-05-04 08:25:00,1.49305,1.4935,1.49305,1.4935,250400000.0
2009-05-04 08:26:00,1.49345,1.49365,1.4934,1.4936,120000000.0
2009-05-04 08:27:00,1.4936,1.49385,1.49345,1.4935,90600000.0
2009-05-04 08:28:00,1.4935,1.4935,1.4929,1.4929,284600000.0
2009-05-04 08:29:00,1.4929,1.49305,1.4929,1.49295,138600000.0
2009-05-04 08:30:00,1.49295,1.4932,1.4929,1.4932,160800000.0
2009-05-04 08:31:00,1.4931,1.4943,1.493,1.4942,451199999.0
2009-05-04 08:32:00,1.4943,1.4949,1.49415,1.4949,65400000.0
2009-05-04 08:33:00,1.49475,1.49525,1.4943,1.4945,462200000.0
2009-05-04 08:34:00,1.49455,1.4947,1.4943,1.4943,292000000.0
2009-05-04 08:35:00,1.4943,1.4946,1.4942,1.4944,204000000.0
2009-05-04 08:36:00,1.4943,1.49465,1.494,1.494,161800000.0
2009-05-04 08:37:00,1.49405,1.49515,1.494,1.49505,157800000.0
2009-05-04 08:38:00,1.49505,1.496,1.495,1.496,349400001.0
2009-05-04 08:39:00,1.4959,1.49615,1.49525,1.49555,577400000.0
2009-05-04 08:40:00,1.49555,1.49565,1.49525,1.4954,266600000.0
2009-05-04 08:41:00,1.49535,1.4956,1.49515,1.4955,375200000.0
2009-05-04 08:42:00,1.4955,1.496,1.49535,1.4959,410200000.0
2009-05-04 08:43:00,1.4959,1.4962,1.49575,1.49605,221000000.0
2009-05-04 08:44:00,1.49605,1.4963,1.49605,1.49615,377200002.0
2009-05-04 08:45:00,1.49605,1.4962,1.4958,1.4962,351800000.0
2009-05-04 08:46:00,1.49615,1.49635,1.49565,1.4957,557400000.0
2009-05-04 08:47:00,1.49585,1.49595,1.49545,1.4956,425399998.0
2009-05-04 08:48:00,1.49565,1.49595,1.4955,1.49595,412400000.0
2009-05-04 08:49:00,1.4959,1.4962,1.4957,1.49605,379000000.0
2009-05-04 08:50:00,1.49615,1.49625,1.4961,1.49615,349400000.0
2009-05-04 08:51:00,1.49615,1.49615,1.4957,1.4957,126600000.0
2009-05-04 08:52:00,1.4959,1.4959,1.4956,1.4956,90400000.0
2009-05-04 08:53:00,1.4956,1.4959,1.4956,1.4956,305400000.0
2009-05-04 08:54:00,1.4956,1.4956,1.49495,1.49515,362000000.0
2009-05-04 08:55:00,1.49515,1.49515,1.4943,1.49485,511800001.0
2009-05-04 08:56:00,1.49485,1.49615,1.49485,1.4955,409000000.0
2009-05-04 08:57:00,1.4955,1.49585,1.4953,1.4956,276000000.0
2009-05-04 08:58:00,1.4957,1.4963,1.4957,1.49605,240900000.0
2009-05-04 08:59:00,1.496,1.49605,1.4949,1.49545,274000000.0
2009-05-04 09:00:00,1.4954,1.4955,1.49455,1.4946,417400000.0
2009-05-04 09:01:00,1.4946,1.49485,1.4946,1.4947,528700001.0
2009-05-04 09:02:00,1.49475,1.4948,1.49465,1.49475,187000010.0
2009-05-04 09:03:00,1.49485,1.49485,1.4946,1.4947,356200004.0
2009-05-04 09:04:00,1.4947,1.49475,1.4943,1.49475,530099997.0
2009-05-04 09:05:00,1.4946,1.49485,1.4944,1.49455,378999999.0
2009-05-04 09:06:00,1.4946,1.4951,1.49445,1.4951,165200000.0
2009-05-04 09:07:00,1.4951,1.4952,1.49485,1.49495,280600000.0
2009-05-04 09:08:00,1.495,1.495,1.4949,1.49495,119800000.0
2009-05-04 09:09:00,1.49505,1.4965,1.495,1.496,191400000.0
2009-05-04 09:10:00,1.4956,1.49565,1.4951,1.49515,261400000.0
2009-05-04 09:11:00,1.49515,1.4952,1.4946,1.4946,220600000.0
2009-05-04 09:12:00,1.4946,1.4946,1.4941,1.49435,242200000.0
2009-05-04 09:13:00,1.4949,1.495,1.49425,1.495,489800000.0
2009-05-04 09:14:00,1.495,1.4952,1.4949,1.4952,301500000.0
2009-05-04 09:15:00,1.49505,1.4952,1.49505,1.4952,158399996.0
2009-05-04 09:16:00,1.4952,1.4952,1.4951,1.4952,165400000.0
2009-05-04 09:17:00,1.4952,1.4955,1.4951,1.4954,123200000.0
2009-05-04 09:18:00,1.49545,1.4956,1.49545,1.4956,32800000.0
2009-05-04 09:19:00,1.4955,1.4956,1.4955,1.4955,140400000.0
2009-05-04 09:20:00,1.49575,1.49595,1.49575,1.49595,113400000.0
2009-05-04 09:21:00,1.49635,1.49645,1.49605,1.49605,493800002.0
2009-05-04 09:22:00,1.49605,1.49605,1.4957,1.4957,564399998.0
2009-05-04 09:23:00,1.49585,1.49625,1.49585,1.4961,677000002.0
2009-05-04 09:24:00,1.4961,1.4963,1.4961,1.4962,375799998.0
2009-05-04 09:25:00,1.4962,1.4963,1.49605,1.49605,445500001.0
2009-05-04 09:26:00,1.49605,1.49615,1.49575,1.49585,253400000.0
2009-05-04 09:27:00,1.4958,1.49595,1.4957,1.49575,387599999.0
2009-05-04 09:28:00,1.49575,1.49585,1.49575,1.4958,98400000.0
2009-05-04 09:29:00,1.4958,1.49595,1.4957,1.4957,431599999.0
2009-05-04 09:30:00,1.49585,1.4961,1.4957,1.496,235800000.0
2009-05-04 09:31:00,1.496,1.4961,1.49595,1.496,169800000.0
2009-05-04 09:32:00,1.49595,1.4961,1.4959,1.49605,220000001.0
2009-05-04 09:33:00,1.496,1.4961,1.496,1.49605,89600000.0
2009-05-04 09:34:00,1.49605,1.49605,1.49605,1.49605,1600000.0
2009-05-04 09:35:00,1.49605,1.49605,1.4959,1.49595,233200000.0
2009-05-04 09:36:00,1.49595,1.4963,1.49595,1.4963,160000000.0
2009-05-04 09:37:00,1.4962,1.49625,1.4961,1.49625,359799998.0
2009-05-04 09:38:00,1.49625,1.4963,1.49595,1.4963,241000000.0
2009-05-04 09:39:00,1.49615,1.4962,1.496,1.4962,213800000.0
2009-05-04 09:40:00,1.4962,1.4963,1.4962,1.4962,86400000.0
2009-05-04 09:41:00,1.4962,1.4962,1.496,1.4962,159000000.0
2009-05-04 09:42:00,1.49615,1.49635,1.496,1.49615,230600000.0
2009-05-04 09:43:00,1.49615,1.4964,1.49585,1.49585,282200000.0
2009-05-04 09:44:00,1.49575,1.4961,1.4948,1.4948,470600000.0
2009-05-04 09:45:00,1.49495,1.49495,1.49395,1.4942,580000000.0
2009-05-04 09:46:00,1.4942,1.4942,1.49385,1.49405,218800000.0
2009-05-04 09:47:00,1.4941,1.4946,1.4939,1.494,277400000.0
2009-05-04 09:48:00,1.4941,1.49435,1.49405,1.49405,177600000.0
2009-05-04 09:49:00,1.49395,1.49415,1.4937,1.4941,389800000.0
2009-05-04 09:50:00,1.4941,1.4941,1.4938,1.4941,278800000.0
2009-05-04 09:51:00,1.4941,1.4948,1.4941,1.4942,478800000.0
2009-05-04 09:52:00,1.4942,1.4942,1.49395,1.49405,116800000.0
2009-05-04 09:53:00,1.49425,1.49455,1.49405,1.49425,655000000.0
2009-05-04 09:54:00,1.49425,1.4947,1.4942,1.49465,281800000.0
2009-05-04 09:55:00,1.4947,1.4947,1.4941,1.4942,238000000.0
2009-05-04 09:56:00,1.49415,1.4942,1.49355,1.49355,210000000.0
2009-05-04 09:57:00,1.49355,1.4938,1.4931,1.4938,354200000.0
2009-05-04 09:58:00,1.49385,1.4941,1.49365,1.49375,184400000.0
2009-05-04 09:59:00,1.4938,1.4943,1.4938,1.49425,72800000.0
2009-05-04 10:00:00,1.49415,1.49415,1.4938,1.49395,173799999.0
2009-05-04 10:01:00,1.49385,1.49395,1.49385,1.49385,111600000.0
2009-05-04 10:02:00,1.49385,1.4941,1.4937,1.49395,159800000.0
2009-05-04 10:03:00,1.4939,1.4942,1.4938,1.49415,64000000.0
2009-05-04 10:04:00,1.4941,1.49415,1.49385,1.49385,73400000.0
2009-05-04 10:05:00,1.49385,1.49385,1.4934,1.49365,424200001.0
2009-05-04 10:06:00,1.4937,1.49375,1.4934,1.49355,607999999.0
2009-05-04 10:07:00,1.49355,1.4942,1.49355,1.4941,382800000.0
2009-05-04 10:08:00,1.4941,1.4942,1.494,1.49405,213000000.0
2009-05-04 10:09:00,1.494,1.49415,1.4937,1.4937,162600000.0
2009-05-04 10:10:00,1.49365,1.49365,1.4925,1.49265,342400000.0
2009-05-04 10:11:00,1.4927,1.4927,1.49215,1.49215,306000000.0
2009-05-04 10:12:00,1.49215,1.4923,1.492,1.4922,240400000.0
2009-05-04 10:13:00,1.4922,1.4922,1.49195,1.4921,208200000.0
2009-05-04 10:14:00,1.4921,1.49235,1.4919,1.4919,430600000.0
2009-05-04 10:15:00,1.49185,1.49195,1.49095,1.4912,357200000.0
2009-05-04 10:16:00,1.4912,1.4912,1.4905,1.4906,560299996.0
2009-05-04 10:17:00,1.4905,1.49085,1.49015,1.4908,352600000.0
2009-05-04 10:18:00,1.49075,1.49075,1.49055,1.49065,138000000.0
2009-05-04 10:19:00,1.49075,1.49105,1.49065,1.491,49200000.0
2009-05-04 10:20:00,1.491,1.49135,1.49095,1.4912,222200000.0
2009-05-04 10:21:00,1.4912,1.4914,1.491,1.49115,309400000.0
2009-05-04 10:22:00,1.49115,1.4913,1.49115,1.4913,46200000.0
2009-05-04 10:23:00,1.4912,1.4913,1.4904,1.4904,623199996.0
2009-05-04 10:24:00,1.4904,1.4908,1.4901,1.49025,500400000.0
2009-05-04 10:25:00,1.49025,1.49025,1.48955,1.4896,459800001.0
2009-05-04 10:26:00,1.48965,1.4905,1.48965,1.4902,417100000.0
2009-05-04 10:27:00,1.49025,1.4907,1.4902,1.4904,357800000.0
2009-05-04 10:28:00,1.4904,1.49055,1.4894,1.48985,325300000.0
2009-05-04 10:29:00,1.48985,1.49015,1.4894,1.49015,915399995.0
2009-05-04 10:30:00,1.4901,1.4903,1.48975,1.49,1164999992.0
2009-05-04 10:31:00,1.49,1.4901,1.48995,1.48995,360599997.0
2009-05-04 10:32:00,1.49,1.4904,1.48955,1.4904,418399999.0
2009-05-04 10:33:00,1.4903,1.4904,1.48955,1.48955,247400000.0
2009-05-04 10:34:00,1.48955,1.48975,1.48905,1.48915,302600000.0
2009-05-04 10:35:00,1.48905,1.48965,1.489,1.48955,456400000.0
2009-05-04 10:36:00,1.48915,1.4895,1.48915,1.48935,151800000.0
2009-05-04 10:37:00,1.48935,1.4894,1.48935,1.4894,32200000.0
2009-05-04 10:38:00,1.4894,1.4902,1.48935,1.49,160200000.0
2009-05-04 10:39:00,1.48995,1.49,1.48965,1.4898,313999999.0
2009-05-04 10:40:00,1.4897,1.48995,1.48935,1.4896,586199998.0
2009-05-04 10:41:00,1.48955,1.4898,1.4895,1.4896,291200000.0
2009-05-04 10:42:00,1.4896,1.49,1.48955,1.48995,387200000.0
2009-05-04 10:43:00,1.4899,1.4899,1.48975,1.4899,228600000.0
2009-05-04 10:44:00,1.4899,1.4907,1.48985,1.4903,497600002.0
2009-05-04 10:45:00,1.49025,1.49065,1.4901,1.49015,313800000.0
2009-05-04 10:46:00,1.4901,1.4904,1.4898,1.4898,409599999.0
2009-05-04 10:47:00,1.4898,1.4899,1.4896,1.4897,297200000.0
2009-05-04 10:48:00,1.48975,1.49,1.4896,1.49,220600000.0
2009-05-04 10:49:00,1.4899,1.48995,1.48985,1.4899,89600000.0
2009-05-04 10:50:00,1.49,1.4901,1.48975,1.48985,325600000.0
2009-05-04 10:51:00,1.48985,1.4899,1.4896,1.4896,373600001.0
2009-05-04 10:52:00,1.4897,1.49,1.48965,1.49,127000000.0
2009-05-04 10:53:00,1.49,1.4901,1.48855,1.4886,560200000.0
2009-05-04 10:54:00,1.4886,1.4889,1.4885,1.4885,390199999.0
2009-05-04 10:55:00,1.4885,1.4891,1.4884,1.4888,625799998.0
2009-05-04 10:56:00,1.48875,1.48895,1.48865,1.48865,165200000.0
2009-05-04 10:57:00,1.48865,1.4888,1.4883,1.4885,344200000.0
2009-05-04 10:58:00,1.4885,1.4885,1.4875,1.4875,577600001.0
2009-05-04 10:59:00,1.4875,1.4878,1.48745,1.4876,731200000.0
2009-05-04 11:00:00,1.4876,1.4879,1.48755,1.4878,309400000.0
2009-05-04 11:01:00,1.4878,1.4878,1.48605,1.48665,721399999.0
2009-05-04 11:02:00,1.48655,1.48685,1.4862,1.4868,587600000.0
2009-05-04 11:03:00,1.4868,1.4868,1.4865,1.4868,461599999.0
2009-05-04 11:04:00,1.4868,1.48715,1.4868,1.487,159200000.0
2009-05-04 11:05:00,1.487,1.4874,1.48685,1.48735,171200000.0
2009-05-04 11:06:00,1.48735,1.4875,1.4866,1.48665,295100000.0
2009-05-04 11:07:00,1.48665,1.48725,1.48665,1.48725,271400000.0
2009-05-04 11:08:00,1.4872,1.4879,1.48715,1.4879,128400000.0
2009-05-04 11:09:00,1.4879,1.48805,1.48745,1.48755,293000000.0
2009-05-04 11:10:00,1.4877,1.48795,1.48725,1.4873,360400000.0
2009-05-04 11:11:00,1.4873,1.4877,1.4869,1.4869,304600000.0
2009-05-04 11:12:00,1.48695,1.48715,1.4869,1.4871,175600000.0
2009-05-04 11:13:00,1.48705,1.48735,1.487,1.48725,302400000.0
2009-05-04 11:14:00,1.4872,1.48735,1.48715,1.48735,32800000.0
2009-05-04 11:15:00,1.48745,1.48755,1.4872,1.4874,739800001.0
2009-05-04 11:16:00,1.4874,1.48765,1.4874,1.48755,332200000.0
2009-05-04 11:17:00,1.4876,1.4878,1.4876,1.48765,270800000.0
2009-05-04 11:18:00,1.48765,1.4878,1.4872,1.48725,498600000.0
2009-05-04 11:19:00,1.48735,1.48795,1.4873,1.48775,565600000.0
2009-05-04 11:20:00,1.48775,1.4879,1.48745,1.4879,417200000.0
2009-05-04 11:21:00,1.48795,1.48895,1.48795,1.48885,261200000.0
2009-05-04 11:22:00,1.4888,1.48925,1.4887,1.4892,223600000.0
2009-05-04 11:23:00,1.4891,1.4898,1.4891,1.4894,182799999.0
2009-05-04 11:24:00,1.4894,1.48975,1.48935,1.48955,574999998.0
2009-05-04 11:25:00,1.48955,1.4896,1.4886,1.4886,618799999.0
2009-05-04 11:26:00,1.48875,1.48915,1.48855,1.48905,670200000.0
2009-05-04 11:27:00,1.4891,1.4894,1.48895,1.4894,362400000.0
2009-05-04 11:28:00,1.4894,1.4897,1.4894,1.48955,242600000.0
2009-05-04 11:29:00,1.48955,1.48955,1.48935,1.4895,224800000.0
2009-05-04 11:30:00,1.4895,1.4896,1.4894,1.48955,90000000.0
2009-05-04 11:31:00,1.48965,1.4897,1.4894,1.48955,328599999.0
2009-05-04 11:32:00,1.4896,1.48965,1.4895,1.4895,190200001.0
2009-05-04 11:33:00,1.4895,1.48985,1.4895,1.48985,264000000.0
2009-05-04 11:34:00,1.48985,1.48985,1.4887,1.4888,598500000.0
2009-05-04 11:35:00,1.48875,1.4893,1.4887,1.4887,435800000.0
2009-05-04 11:36:00,1.4887,1.48895,1.48855,1.48865,267600000.0
2009-05-04 11:37:00,1.48865,1.4887,1.48835,1.48835,530800000.0
2009-05-04 11:38:00,1.4884,1.4884,1.48705,1.4875,555399999.0
2009-05-04 11:39:00,1.48755,1.48775,1.4866,1.48685,364800000.0
2009-05-04 11:40:00,1.4869,1.48775,1.4868,1.48735,527399998.0
2009-05-04 11:41:00,1.4874,1.4875,1.48725,1.4875,210200000.0
2009-05-04 11:42:00,1.4875,1.4878,1.4872,1.4875,460399999.0
2009-05-04 11:43:00,1.48735,1.4876,1.4873,1.48735,403800004.0
2009-05-04 11:44:00,1.4874,1.48755,1.487,1.48705,272999999.0
2009-05-04 11:45:00,1.48705,1.48715,1.48705,1.4871,134400000.0
2009-05-04 11:46:00,1.48715,1.48745,1.4871,1.4874,249600000.0
2009-05-04 11:47:00,1.48745,1.4878,1.48725,1.4873,475400000.0
2009-05-04 11:48:00,1.4873,1.48745,1.4873,1.4874,96400000.0
2009-05-04 11:49:00,1.4874,1.4875,1.4874,1.4874,47400000.0
2009-05-04 11:50:00,1.4874,1.4874,1.48735,1.48735,11200000.0
2009-05-04 11:51:00,1.48735,1.48735,1.4869,1.48705,677999993.0
2009-05-04 11:52:00,1.4869,1.4871,1.4869,1.48705,394000001.0
2009-05-04 11:53:00,1.48705,1.48725,1.48695,1.48715,383600000.0
2009-05-04 11:54:00,1.4873,1.4873,1.487,1.48705,222199998.0
2009-05-04 11:55:00,1.48705,1.48705,1.4868,1.48685,536600000.0
2009-05-04 11:56:00,1.48685,1.48695,1.48685,1.48695,327000001.0
2009-05-04 11:57:00,1.487,1.48715,1.48695,1.48705,205399998.0
2009-05-04 11:58:00,1.4871,1.48735,1.48695,1.48725,101000000.0
2009-05-04 11:59:00,1.4873,1.48755,1.4872,1.48725,526800000.0
2009-05-04 12:00:00,1.48725,1.48755,1.48705,1.4873,372000000.0
2009-05-04 12:01:00,1.4873,1.48745,1.48695,1.48705,452200001.0
2009-05-04 12:02:00,1.48705,1.48705,1.48665,1.48675,170600000.0
2009-05-04 12:03:00,1.48675,1.4872,1.4867,1.487,325000000.0
2009-05-04 12:04:00,1.4869,1.48715,1.4864,1.48645,447200000.0
2009-05-04 12:05:00,1.48645,1.48725,1.4864,1.48715,445200000.0
2009-05-04 12:06:00,1.48715,1.4874,1.48715,1.48715,463600000.0
2009-05-04 12:07:00,1.48715,1.4872,1.48715,1.4872,220800000.0
2009-05-04 12:08:00,1.48715,1.4873,1.48715,1.48725,342400000.0
2009-05-04 12:09:00,1.48725,1.4874,1.48715,1.48715,411200000.0
2009-05-04 12:10:00,1.4873,1.4876,1.48715,1.4876,198000000.0
2009-05-04 12:11:00,1.4877,1.48795,1.48765,1.4879,134400000.0
2009-05-04 12:12:00,1.4879,1.48805,1.4876,1.48795,446200000.0
2009-05-04 12:13:00,1.48785,1.488,1.48695,1.48715,382600000.0
2009-05-04 12:14:00,1.48715,1.48745,1.48685,1.487,364200000.0
2009-05-04 12:15:00,1.487,1.487,1.48665,1.48685,189000000.0
2009-05-04 12:16:00,1.48685,1.4871,1.4868,1.4868,229600000.0
2009-05-04 12:17:00,1.4868,1.4868,1.48655,1.48665,186000000.0
2009-05-04 12:18:00,1.48665,1.4869,1.48665,1.4867,267200000.0
2009-05-04 12:19:00,1.4867,1.48695,1.4867,1.48695,124800000.0
2009-05-04 12:20:00,1.4869,1.48745,1.4869,1.48725,306200002.0
2009-05-04 12:21:00,1.4872,1.48755,1.48705,1.4871,250399997.0
2009-05-04 12:22:00,1.4871,1.48765,1.487,1.4875,506200000.0
2009-05-04 12:23:00,1.4875,1.48815,1.4875,1.48815,162600000.0
2009-05-04 12:24:00,1.4881,1.4882,1.48795,1.48795,48800000.0
2009-05-04 12:25:00,1.48795,1.48805,1.4876,1.48785,209800000.0
2009-05-04 12:26:00,1.48785,1.4881,1.48785,1.48805,47000000.0
2009-05-04 12:27:00,1.48805,1.48805,1.48765,1.48765,40000000.0
2009-05-04 12:28:00,1.4877,1.4879,1.48765,1.4877,358600001.0
2009-05-04 12:29:00,1.48765,1.4882,1.48765,1.4882,217200000.0
2009-05-04 12:30:00,1.4882,1.4883,1.48805,1.4883,73400000.0
2009-05-04 12:31:00,1.48825,1.4892,1.48825,1.48875,443600000.0
2009-05-04 12:32:00,1.48875,1.48875,1.4886,1.48865,95600000.0
2009-05-04 12:33:00,1.48855,1.48865,1.4885,1.48855,145200000.0
2009-05-04 12:34:00,1.4885,1.48855,1.4883,1.4884,171599996.0
2009-05-04 12:35:00,1.4885,1.4886,1.4884,1.48855,305199996.0
2009-05-04 12:36:00,1.48855,1.4886,1.48855,1.4886,9600000.0
2009-05-04 12:37:00,1.48855,1.48895,1.48855,1.48865,418400000.0
2009-05-04 12:38:00,1.48865,1.48895,1.4886,1.4889,333800000.0
2009-05-04 12:39:00,1.48885,1.48935,1.48885,1.48905,583400000.0
2009-05-04 12:40:00,1.4892,1.48925,1.48895,1.48895,720799998.0
2009-05-04 12:41:00,1.48895,1.48905,1.48885,1.48885,252800000.0
2009-05-04 12:42:00,1.48885,1.48885,1.4885,1.4885,485000000.0
2009-05-04 12:43:00,1.4885,1.4885,1.4878,1.4878,490800000.0
2009-05-04 12:44:00,1.4878,1.48785,1.48735,1.4874,476200000.0
2009-05-04 12:45:00,1.4874,1.48795,1.4874,1.48785,375600000.0
2009-05-04 12:46:00,1.48785,1.48785,1.4876,1.4877,307400000.0
2009-05-04 12:47:00,1.4877,1.48775,1.4876,1.48765,269200000.0
2009-05-04 12:48:00,1.48765,1.488,1.48765,1.4878,309400000.0
2009-05-04 12:49:00,1.4878,1.488,1.4876,1.4876,218800000.0
2009-05-04 12:50:00,1.4876,1.4876,1.48755,1.4876,101600000.0
2009-05-04 12:51:00,1.4876,1.48775,1.4876,1.4876,65000000.0
2009-05-04 12:52:00,1.4876,1.48825,1.4876,1.488,309399998.0
2009-05-04 12:53:00,1.48805,1.4881,1.48785,1.488,291200000.0
2009-05-04 12:54:00,1.488,1.488,1.48765,1.48765,188800000.0
2009-05-04 12:55:00,1.48765,1.4879,1.48765,1.4877,281200001.0
2009-05-04 12:56:00,1.48775,1.48805,1.4876,1.48785,329700001.0
2009-05-04 12:57:00,1.48785,1.48785,1.4876,1.4876,379000000.0
2009-05-04 12:58:00,1.4876,1.4876,1.4869,1.4869,600600004.0
2009-05-04 12:59:00,1.4869,1.48695,1.4851,1.48515,488900001.0
2009-05-04 13:00:00,1.48415,1.4843,1.48355,1.48425,419299998.0
2009-05-04 13:01:00,1.48425,1.4847,1.48415,1.48455,175200000.0
2009-05-04 13:02:00,1.4846,1.48535,1.4845,1.48525,327599999.0
2009-05-04 13:03:00,1.48525,1.4856,1.4851,1.4855,773600010.0
2009-05-04 13:04:00,1.4855,1.48585,1.4849,1.485,672399996.0
2009-05-04 13:05:00,1.4849,1.48565,1.4849,1.48545,528200001.0
2009-05-04 13:06:00,1.48545,1.4855,1.4851,1.48545,400000000.0
2009-05-04 13:07:00,1.48545,1.486,1.48545,1.486,294799999.0
2009-05-04 13:08:00,1.48605,1.4862,1.4857,1.4857,306000000.0
2009-05-04 13:09:00,1.4857,1.48575,1.48495,1.4852,419400000.0
2009-05-04 13:10:00,1.4852,1.4854,1.48465,1.48485,448400002.0
2009-05-04 13:11:00,1.4849,1.4851,1.4847,1.48495,612200000.0
2009-05-04 13:12:00,1.4849,1.48535,1.4849,1.4851,558199999.0
2009-05-04 13:13:00,1.4851,1.48585,1.4851,1.48545,458400002.0
2009-05-04 13:14:00,1.48545,1.486,1.48545,1.4856,411599999.0
2009-05-04 13:15:00,1.4857,1.4858,1.4847,1.4847,537900000.0
2009-05-04 13:16:00,1.4847,1.4847,1.48405,1.4842,1121999996.0
2009-05-04 13:17:00,1.4842,1.4844,1.48405,1.4843,995800003.0
2009-05-04 13:18:00,1.48425,1.4844,1.4841,1.4841,287399999.0
2009-05-04 13:19:00,1.4841,1.4847,1.4841,1.4846,428400003.0
2009-05-04 13:20:00,1.4846,1.48465,1.4844,1.48445,305800000.0
2009-05-04 13:21:00,1.48445,1.4845,1.4841,1.4841,881599996.0
2009-05-04 13:22:00,1.48415,1.48425,1.48405,1.4842,1054599998.0
2009-05-04 13:23:00,1.4842,1.4847,1.4842,1.4846,403400001.0
2009-05-04 13:24:00,1.48455,1.4846,1.4843,1.4844,243599999.0
2009-05-04 13:25:00,1.4844,1.4844,1.48395,1.484,484800000.0
2009-05-04 13:26:00,1.484,1.4844,1.484,1.48425,410600000.0
2009-05-04 13:27:00,1.48425,1.48435,1.4841,1.4841,410600003.0
2009-05-04 13:28:00,1.48415,1.48425,1.48405,1.4841,425800003.0
2009-05-04 13:29:00,1.48415,1.48425,1.484,1.48405,362799999.0
2009-05-04 13:30:00,1.4841,1.48435,1.48405,1.48425,187200000.0
2009-05-04 13:31:00,1.4845,1.48505,1.4845,1.4849,245000001.0
2009-05-04 13:32:00,1.485,1.48505,1.4847,1.48485,134200000.0
2009-05-04 13:33:00,1.4849,1.48525,1.4843,1.4844,502600000.0
2009-05-04 13:34:00,1.4844,1.4846,1.4842,1.48425,340000000.0
2009-05-04 13:35:00,1.4843,1.4847,1.4842,1.48465,264000000.0
2009-05-04 13:36:00,1.4846,1.485,1.4846,1.48495,631400001.0
2009-05-04 13:37:00,1.485,1.48515,1.4849,1.485,572600000.0
2009-05-04 13:38:00,1.485,1.4853,1.48475,1.4853,612999999.0
2009-05-04 13:39:00,1.4853,1.4856,1.4853,1.4856,448999991.0
2009-05-04 13:40:00,1.4856,1.4856,1.48555,1.48555,81600000.0
2009-05-04 13:41:00,1.48555,1.4858,1.4855,1.48565,161400000.0
2009-05-04 13:42:00,1.4857,1.4857,1.4852,1.4854,201200000.0
2009-05-04 13:43:00,1.4854,1.48565,1.48525,1.4854,656200002.0
2009-05-04 13:44:00,1.4854,1.48555,1.4853,1.4854,92199999.0
2009-05-04 13:45:00,1.4854,1.48555,1.4854,1.48545,463799999.0
2009-05-04 13:46:00,1.4854,1.48555,1.48535,1.4855,278200000.0
2009-05-04 13:47:00,1.4855,1.4855,1.485,1.48515,251800001.0
2009-05-04 13:48:00,1.4851,1.48545,1.48505,1.48535,207200000.0
2009-05-04 13:49:00,1.48545,1.48575,1.48535,1.48575,216000000.0
2009-05-04 13:50:00,1.48575,1.48575,1.4855,1.48555,251000002.0
2009-05-04 13:51:00,1.48555,1.4856,1.48555,1.4856,49600000.0
2009-05-04 13:52:00,1.4856,1.48615,1.48555,1.4861,438000000.0
2009-05-04 13:53:00,1.4861,1.4861,1.4859,1.48605,574800002.0
2009-05-04 13:54:00,1.48605,1.48605,1.48545,1.4856,269200001.0
2009-05-04 13:55:00,1.48555,1.4858,1.4854,1.4857,370400000.0
2009-05-04 13:56:00,1.4858,1.486,1.4857,1.4859,686999999.0
2009-05-04 13:57:00,1.4859,1.486,1.4859,1.4859,218200000.0
2009-05-04 13:58:00,1.48595,1.4861,1.48585,1.486,337000001.0
2009-05-04 13:59:00,1.48605,1.48615,1.48595,1.486,477799997.0
2009-05-04 14:00:00,1.486,1.48605,1.48585,1.48595,538400001.0
2009-05-04 14:01:00,1.48595,1.486,1.4859,1.486,167600000.0
2009-05-04 14:02:00,1.486,1.486,1.486,1.486,72000000.0
2009-05-04 14:03:00,1.486,1.486,1.48585,1.4859,64800000.0
2009-05-04 14:04:00,1.48585,1.4859,1.4855,1.4855,187000000.0
2009-05-04 14:05:00,1.48555,1.48575,1.48545,1.4855,540200000.0
2009-05-04 14:06:00,1.4853,1.4853,1.4848,1.4848,582600001.0
2009-05-04 14:07:00,1.4848,1.48495,1.4848,1.48485,485200000.0
2009-05-04 14:08:00,1.48485,1.48485,1.4841,1.4841,138800000.0
2009-05-04 14:09:00,1.48415,1.4846,1.48415,1.4846,511999997.0
2009-05-04 14:10:00,1.4846,1.48505,1.48435,1.4847,933200004.0
2009-05-04 14:11:00,1.4847,1.4847,1.4846,1.4847,238200000.0
2009-05-04 14:12:00,1.48475,1.4849,1.4847,1.4848,193000000.0
2009-05-04 14:13:00,1.4848,1.4855,1.4848,1.4854,192800000.0
2009-05-04 14:14:00,1.4854,1.4862,1.485,1.4861,685000000.0
2009-05-04 14:15:00,1.4861,1.4862,1.48575,1.4858,662800002.0
2009-05-04 14:16:00,1.48585,1.4861,1.48585,1.486,379199999.0
2009-05-04 14:17:00,1.486,1.486,1.4854,1.4855,527599999.0
2009-05-04 14:18:00,1.4855,1.4856,1.4854,1.4856,332400001.0
2009-05-04 14:19:00,1.4855,1.48555,1.4854,1.4854,502400000.0
2009-05-04 14:20:00,1.48545,1.4856,1.48525,1.4853,329200000.0
2009-05-04 14:21:00,1.4853,1.4855,1.4849,1.4851,272200000.0
2009-05-04 14:22:00,1.485,1.485,1.4842,1.48435,440599998.0
2009-05-04 14:23:00,1.48435,1.4848,1.48425,1.4845,566900000.0
2009-05-04 14:24:00,1.4845,1.4846,1.4842,1.4842,475599999.0
2009-05-04 14:25:00,1.4842,1.4843,1.4841,1.4842,284200000.0
2009-05-04 14:26:00,1.4842,1.4848,1.4842,1.4848,600800000.0
2009-05-04 14:27:00,1.4847,1.4859,1.48465,1.48575,977000000.0
2009-05-04 14:28:00,1.4857,1.48615,1.4856,1.48565,580400000.0
2009-05-04 14:29:00,1.4858,1.4858,1.4855,1.4857,203800000.0
2009-05-04 14:30:00,1.4858,1.48605,1.4858,1.48595,233600000.0
2009-05-04 14:31:00,1.48595,1.486,1.48535,1.4857,486399998.0
2009-05-04 14:32:00,1.4857,1.48655,1.4856,1.4863,573299998.0
2009-05-04 14:33:00,1.4863,1.4863,1.4861,1.4863,581400001.0
2009-05-04 14:34:00,1.4863,1.4868,1.4863,1.4867,346200000.0
2009-05-04 14:35:00,1.4865,1.48655,1.48545,1.4859,785199999.0
2009-05-04 14:36:00,1.4859,1.48645,1.48575,1.48645,410000000.0
2009-05-04 14:37:00,1.48645,1.48645,1.48605,1.4862,553000000.0
2009-05-04 14:38:00,1.4862,1.4862,1.48585,1.4861,537200000.0
2009-05-04 14:39:00,1.48605,1.4863,1.48595,1.4861,439400000.0
2009-05-04 14:40:00,1.48615,1.48645,1.48605,1.48605,312800000.0
2009-05-04 14:41:00,1.48615,1.48655,1.48595,1.48605,415900000.0
2009-05-04 14:42:00,1.48605,1.4865,1.48605,1.4861,556800000.0
2009-05-04 14:43:00,1.4861,1.4864,1.4858,1.4862,464599998.0
2009-05-04 14:44:00,1.4862,1.4864,1.4861,1.4862,394200000.0
2009-05-04 14:45:00,1.4862,1.4863,1.48605,1.48615,292400000.0
2009-05-04 14:46:00,1.48615,1.4866,1.4861,1.48625,798400000.0
2009-05-04 14:47:00,1.48625,1.48645,1.48615,1.48625,656800000.0
2009-05-04 14:48:00,1.48635,1.4864,1.4861,1.4862,617600000.0
2009-05-04 14:49:00,1.4861,1.48655,1.486,1.4862,465400000.0
2009-05-04 14:50:00,1.48625,1.48625,1.486,1.48615,536800001.0
2009-05-04 14:51:00,1.48615,1.48615,1.4856,1.4857,986400000.0
2009-05-04 14:52:00,1.4857,1.4858,1.4856,1.4857,459199997.0
2009-05-04 14:53:00,1.4857,1.4858,1.4857,1.4857,306999999.0
2009-05-04 14:54:00,1.48575,1.4863,1.4857,1.4863,262000000.0
2009-05-04 14:55:00,1.48635,1.4866,1.48635,1.4866,687399984.0
2009-05-04 14:56:00,1.4866,1.4873,1.4866,1.4872,521600000.0
2009-05-04 14:57:00,1.4872,1.4872,1.4872,1.4872,17600000.0
2009-05-04 14:58:00,1.4872,1.4878,1.4872,1.48775,225400000.0
2009-05-04 14:59:00,1.4877,1.4882,1.4877,1.4882,444000000.0
2009-05-04 15:00:00,1.4882,1.4893,1.4882,1.48895,446900002.0
2009-05-04 15:01:00,1.48895,1.4891,1.48875,1.489,604600000.0
2009-05-04 15:02:00,1.48905,1.48925,1.4885,1.4885,413599998.0
2009-05-04 15:03:00,1.4885,1.4887,1.4885,1.4885,383599991.0
2009-05-04 15:04:00,1.4885,1.4886,1.48825,1.4883,233600000.0
2009-05-04 15:05:00,1.48835,1.4889,1.48815,1.4885,852399999.0
2009-05-04 15:06:00,1.48855,1.4889,1.4885,1.4885,515000000.0
2009-05-04 15:07:00,1.48855,1.4886,1.4885,1.4886,115200000.0
2009-05-04 15:08:00,1.4886,1.4886,1.48815,1.4882,463599998.0
2009-05-04 15:09:00,1.4883,1.48845,1.4878,1.4879,1048799994.0
2009-05-04 15:10:00,1.488,1.4892,1.48795,1.4887,742200001.0
2009-05-04 15:11:00,1.4887,1.4891,1.4886,1.48885,638400000.0
2009-05-04 15:12:00,1.48885,1.4892,1.4885,1.489,451200000.0
2009-05-04 15:13:00,1.48905,1.49,1.489,1.4898,375300000.0
2009-05-04 15:14:00,1.4898,1.4901,1.48965,1.49005,454800000.0
2009-05-04 15:15:00,1.49005,1.49085,1.48935,1.48945,936200000.0
2009-05-04 15:16:00,1.48945,1.49015,1.4894,1.49015,696599999.0
2009-05-04 15:17:00,1.49015,1.4906,1.49015,1.4904,665000000.0
2009-05-04 15:18:00,1.4904,1.4905,1.4903,1.4903,424600000.0
2009-05-04 15:19:00,1.4903,1.4903,1.4895,1.48985,678400000.0
2009-05-04 15:20:00,1.48985,1.48995,1.4897,1.48985,311800000.0
2009-05-04 15:21:00,1.4898,1.49015,1.4896,1.48965,685399998.0
2009-05-04 15:22:00,1.48965,1.4897,1.4895,1.4896,416800000.0
2009-05-04 15:23:00,1.4896,1.4898,1.4895,1.4898,492400000.0
2009-05-04 15:24:00,1.48975,1.4898,1.48955,1.4898,315200000.0
2009-05-04 15:25:00,1.48975,1.4903,1.48955,1.48985,646999999.0
2009-05-04 15:26:00,1.48985,1.4904,1.4897,1.4897,786400000.0
2009-05-04 15:27:00,1.4897,1.49055,1.4896,1.4904,456399999.0
2009-05-04 15:28:00,1.4904,1.4907,1.49005,1.4905,818399993.0
2009-05-04 15:29:00,1.49045,1.4906,1.4904,1.4904,630199999.0
2009-05-04 15:30:00,1.49045,1.4908,1.49045,1.4906,440999999.0
2009-05-04 15:31:00,1.49045,1.49055,1.4903,1.49055,957799996.0
2009-05-04 15:32:00,1.4908,1.49105,1.49065,1.4908,715800000.0
2009-05-04 15:33:00,1.4908,1.4909,1.4907,1.4907,435799997.0
2009-05-04 15:34:00,1.4907,1.491,1.49045,1.49065,544000000.0
2009-05-04 15:35:00,1.49065,1.491,1.49055,1.4909,688600000.0
2009-05-04 15:36:00,1.4909,1.491,1.4906,1.4906,435399999.0
2009-05-04 15:37:00,1.4906,1.49115,1.4905,1.49115,641999998.0
2009-05-04 15:38:00,1.49115,1.4913,1.491,1.4912,434800000.0
2009-05-04 15:39:00,1.4912,1.4921,1.49115,1.4918,658000000.0
2009-05-04 15:40:00,1.492,1.4922,1.4919,1.4921,480800000.0
2009-05-04 15:41:00,1.4921,1.4932,1.4921,1.4932,465800000.0
2009-05-04 15:42:00,1.4931,1.4932,1.49285,1.493,402900000.0
2009-05-04 15:43:00,1.493,1.49305,1.49265,1.4927,554200001.0
2009-05-04 15:44:00,1.4927,1.49315,1.49265,1.49315,874300001.0
2009-05-04 15:45:00,1.49315,1.49335,1.4928,1.49335,559400001.0
2009-05-04 15:46:00,1.49335,1.4934,1.4932,1.4932,276600000.0
2009-05-04 15:47:00,1.4932,1.4933,1.49295,1.493,281600000.0
2009-05-04 15:48:00,1.4932,1.4932,1.4925,1.49315,425600000.0
2009-05-04 15:49:00,1.49315,1.4933,1.4931,1.4931,373000000.0
2009-05-04 15:50:00,1.4929,1.493,1.49255,1.4927,363800000.0
2009-05-04 15:51:00,1.4928,1.49325,1.49255,1.4927,419600000.0
2009-05-04 15:52:00,1.4926,1.49265,1.4921,1.4923,197400000.0
2009-05-04 15:53:00,1.4923,1.4923,1.492,1.4921,314600000.0
2009-05-04 15:54:00,1.4921,1.493,1.4921,1.4929,435800000.0
2009-05-04 15:55:00,1.4928,1.49305,1.4927,1.4929,285600000.0
2009-05-04 15:56:00,1.4929,1.4932,1.49265,1.4931,433400000.0
2009-05-04 15:57:00,1.493,1.49325,1.4929,1.49295,387200002.0
2009-05-04 15:58:00,1.49285,1.4929,1.49255,1.4926,523200000.0
2009-05-04 15:59:00,1.49265,1.4927,1.49215,1.49225,313000000.0
2009-05-04 16:00:00,1.4924,1.4934,1.4923,1.49335,360400000.0
2009-05-04 16:01:00,1.4934,1.4948,1.4933,1.4948,602800000.0
2009-05-04 16:02:00,1.4948,1.4959,1.4948,1.49585,547400000.0
2009-05-04 16:03:00,1.496,1.496,1.4954,1.4956,515100000.0
2009-05-04 16:04:00,1.4957,1.4967,1.4956,1.49625,632199999.0
2009-05-04 16:05:00,1.4962,1.4967,1.4962,1.49645,427500001.0
2009-05-04 16:06:00,1.49645,1.4966,1.4959,1.4959,488399999.0
2009-05-04 16:07:00,1.4959,1.4959,1.4949,1.49495,733399999.0
2009-05-04 16:08:00,1.49495,1.4951,1.4944,1.4944,527200000.0
2009-05-04 16:09:00,1.4945,1.49475,1.49405,1.49405,579400000.0
2009-05-04 16:10:00,1.49405,1.4945,1.49405,1.4942,353000000.0
2009-05-04 16:11:00,1.49415,1.4942,1.49395,1.4942,523200000.0
2009-05-04 16:12:00,1.49425,1.4948,1.49385,1.4943,547100001.0
2009-05-04 16:13:00,1.49425,1.49525,1.49425,1.49475,399700000.0
2009-05-04 16:14:00,1.49475,1.4953,1.49475,1.4953,630799999.0
2009-05-04 16:15:00,1.4954,1.49655,1.4954,1.4964,771300000.0
2009-05-04 16:16:00,1.49655,1.4967,1.4963,1.4965,329200000.0
2009-05-04 16:17:00,1.4965,1.4966,1.496,1.4961,618900000.0
2009-05-04 16:18:00,1.4961,1.49635,1.496,1.49615,692000000.0
2009-05-04 16:19:00,1.4963,1.4963,1.49565,1.4957,468699999.0
2009-05-04 16:20:00,1.4958,1.4962,1.4956,1.49585,559800000.0
2009-05-04 16:21:00,1.4958,1.49665,1.4958,1.49665,420200000.0
2009-05-04 16:22:00,1.49665,1.4968,1.4966,1.49665,356600000.0
2009-05-04 16:23:00,1.49665,1.497,1.49665,1.4969,482800002.0
2009-05-04 16:24:00,1.497,1.4974,1.4969,1.4974,620200001.0
2009-05-04 16:25:00,1.4974,1.4974,1.49695,1.497,555600000.0
2009-05-04 16:26:00,1.4969,1.4974,1.4969,1.49705,470800000.0
2009-05-04 16:27:00,1.49715,1.4973,1.4963,1.4964,443599999.0
2009-05-04 16:28:00,1.4964,1.4966,1.496,1.49615,318800000.0
2009-05-04 16:29:00,1.49615,1.4966,1.4959,1.4965,373600000.0
2009-05-04 16:30:00,1.4965,1.4974,1.4965,1.49715,530400000.0
2009-05-04 16:31:00,1.49715,1.4972,1.4962,1.4962,404000000.0
2009-05-04 16:32:00,1.4962,1.4965,1.4959,1.496,393200000.0
2009-05-04 16:33:00,1.496,1.49605,1.4956,1.4959,288799999.0
2009-05-04 16:34:00,1.49585,1.49595,1.4954,1.4955,620200004.0
2009-05-04 16:35:00,1.4955,1.49575,1.4953,1.4955,860100002.0
2009-05-04 16:36:00,1.4955,1.4962,1.4955,1.49585,407200000.0
2009-05-04 16:37:00,1.4958,1.49645,1.4956,1.49635,478200000.0
2009-05-04 16:38:00,1.4964,1.4968,1.4963,1.4966,365999999.0
2009-05-04 16:39:00,1.49655,1.49655,1.4961,1.49615,125400000.0
2009-05-04 16:40:00,1.4961,1.4964,1.4954,1.4956,303300000.0
2009-05-04 16:41:00,1.4956,1.4957,1.4955,1.4955,175599999.0
2009-05-04 16:42:00,1.4956,1.4956,1.495,1.4951,259600000.0
2009-05-04 16:43:00,1.4951,1.49545,1.4949,1.495,305400000.0
2009-05-04 16:44:00,1.49495,1.495,1.49465,1.49465,447200000.0
2009-05-04 16:45:00,1.49465,1.4951,1.49465,1.49485,318400000.0
2009-05-04 16:46:00,1.495,1.49555,1.49495,1.4953,549200004.0
2009-05-04 16:47:00,1.4953,1.4953,1.49485,1.4953,277200000.0
2009-05-04 16:48:00,1.4953,1.49565,1.4953,1.49565,77800000.0
2009-05-04 16:49:00,1.49565,1.49595,1.49565,1.4958,460800000.0
2009-05-04 16:50:00,1.4959,1.496,1.49585,1.496,252400000.0
2009-05-04 16:51:00,1.496,1.4965,1.496,1.4963,503400001.0
2009-05-04 16:52:00,1.4963,1.4964,1.4959,1.4959,409400000.0
2009-05-04 16:53:00,1.4959,1.4962,1.4958,1.49585,344400000.0
2009-05-04 16:54:00,1.4958,1.4961,1.4958,1.49595,708800000.0
2009-05-04 16:55:00,1.49595,1.4964,1.49595,1.4964,479200001.0
2009-05-04 16:56:00,1.4965,1.4966,1.49635,1.4964,254400000.0
2009-05-04 16:57:00,1.4963,1.4965,1.49615,1.4963,539999998.0
2009-05-04 16:58:00,1.49635,1.49635,1.4958,1.49585,346700000.0
2009-05-04 16:59:00,1.49585,1.49675,1.4953,1.49665,627700000.0
2009-05-04 17:00:00,1.49665,1.4972,1.49665,1.49715,495400000.0
2009-05-04 17:01:00,1.4971,1.4983,1.49705,1.4981,535999998.0
2009-05-04 17:02:00,1.4982,1.4983,1.49775,1.49825,477300000.0
2009-05-04 17:03:00,1.4982,1.4985,1.498,1.49805,520400000.0
2009-05-04 17:04:00,1.49805,1.4985,1.4977,1.49815,811399997.0
2009-05-04 17:05:00,1.49815,1.4982,1.498,1.498,243000000.0
2009-05-04 17:06:00,1.498,1.4991,1.498,1.4991,630899999.0
2009-05-04 17:07:00,1.49905,1.49925,1.4988,1.499,541999998.0
2009-05-04 17:08:00,1.499,1.49955,1.4989,1.4994,362000000.0
2009-05-04 17:09:00,1.4994,1.4994,1.49845,1.4988,593299999.0
2009-05-04 17:10:00,1.49895,1.4995,1.4985,1.4994,713600000.0
2009-05-04 17:11:00,1.4994,1.4996,1.499,1.4992,403000000.0
2009-05-04 17:12:00,1.4993,1.4996,1.49925,1.4996,358400000.0
2009-05-04 17:13:00,1.49965,1.49965,1.4994,1.4995,362200000.0
2009-05-04 17:14:00,1.4995,1.49965,1.49915,1.49935,425400000.0
2009-05-04 17:15:00,1.4994,1.4995,1.49885,1.49935,563400000.0
2009-05-04 17:16:00,1.4993,1.4995,1.4988,1.4988,828000000.0
2009-05-04 17:17:00,1.4988,1.4991,1.4986,1.4987,643999999.0
2009-05-04 17:18:00,1.4987,1.4988,1.49845,1.49875,448400000.0
2009-05-04 17:19:00,1.4987,1.4987,1.49845,1.4986,782200000.0
2009-05-04 17:20:00,1.49855,1.4988,1.4985,1.49865,464800000.0
2009-05-04 17:21:00,1.4987,1.49965,1.4987,1.49925,270500000.0
2009-05-04 17:22:00,1.49925,1.49925,1.4985,1.4986,338500000.0
2009-05-04 17:23:00,1.4986,1.4986,1.49765,1.49765,357800000.0
2009-05-04 17:24:00,1.4977,1.4981,1.4976,1.49775,290700000.0
2009-05-04 17:25:00,1.49775,1.49795,1.4977,1.4978,109000000.0
2009-05-04 17:26:00,1.4978,1.4981,1.4975,1.4975,425399999.0
2009-05-04 17:27:00,1.4975,1.4979,1.4975,1.4976,286600000.0
2009-05-04 17:28:00,1.49745,1.49745,1.4969,1.4969,224800000.0
2009-05-04 17:29:00,1.4968,1.4975,1.4964,1.49645,554499999.0
2009-05-04 17:30:00,1.4964,1.49755,1.4964,1.49755,410200000.0
2009-05-04 17:31:00,1.4976,1.49775,1.4973,1.49755,388600000.0
2009-05-04 17:32:00,1.4976,1.4979,1.49735,1.4978,422000000.0
2009-05-04 17:33:00,1.4978,1.498,1.4978,1.49795,303200000.0
2009-05-04 17:34:00,1.49795,1.4983,1.49795,1.4982,294800000.0
2009-05-04 17:35:00,1.4982,1.49825,1.49765,1.4978,582400000.0
2009-05-04 17:36:00,1.4978,1.4979,1.4972,1.4977,288600000.0
2009-05-04 17:37:00,1.4977,1.4985,1.4977,1.4984,244600000.0
2009-05-04 17:38:00,1.49835,1.4985,1.49805,1.4982,287399998.0
2009-05-04 17:39:00,1.4981,1.4985,1.49805,1.49845,259200000.0
2009-05-04 17:40:00,1.49845,1.4987,1.49845,1.4985,367000000.0
2009-05-04 17:41:00,1.4985,1.499,1.4984,1.4989,411300000.0
2009-05-04 17:42:00,1.4989,1.499,1.49805,1.4982,577599999.0
2009-05-04 17:43:00,1.4982,1.49825,1.49775,1.49775,557000000.0
2009-05-04 17:44:00,1.49775,1.4985,1.49775,1.4984,958999998.0
2009-05-04 17:45:00,1.4983,1.4991,1.4983,1.4991,558799999.0
2009-05-04 17:46:00,1.4991,1.4998,1.4989,1.4996,507800000.0
2009-05-04 17:47:00,1.4996,1.49975,1.49895,1.4991,429100000.0
2009-05-04 17:48:00,1.4991,1.4992,1.49875,1.4988,218400000.0
2009-05-04 17:49:00,1.4989,1.4989,1.4984,1.4984,301000000.0
2009-05-04 17:50:00,1.4984,1.4984,1.4977,1.4977,423200000.0
2009-05-04 17:51:00,1.4977,1.4979,1.4973,1.4973,444600000.0
2009-05-04 17:52:00,1.4973,1.4975,1.4969,1.49695,527400000.0
2009-05-04 17:53:00,1.49695,1.4977,1.49695,1.49755,342700000.0
2009-05-04 17:54:00,1.49755,1.49785,1.4974,1.49785,205600000.0
2009-05-04 17:55:00,1.4978,1.49855,1.4978,1.4984,539400000.0
2009-05-04 17:56:00,1.4984,1.4985,1.49805,1.49805,375600000.0
2009-05-04 17:57:00,1.49805,1.4984,1.4975,1.49765,505350000.0
2009-05-04 17:58:00,1.49765,1.49805,1.49765,1.498,305200000.0
2009-05-04 17:59:00,1.498,1.4983,1.498,1.49805,264200000.0
2009-05-04 18:00:00,1.4981,1.4988,1.4981,1.4987,424400000.0
2009-05-04 18:01:00,1.49865,1.4995,1.4986,1.4993,491100000.0
2009-05-04 18:02:00,1.49925,1.4995,1.4989,1.4989,591799999.0
2009-05-04 18:03:00,1.4989,1.4998,1.49885,1.4997,566400000.0
2009-05-04 18:04:00,1.4997,1.5001,1.49925,1.4998,386900000.0
2009-05-04 18:05:00,1.4999,1.49995,1.4991,1.4993,507800000.0
2009-05-04 18:06:00,1.4993,1.5,1.4992,1.5,480200000.0
2009-05-04 18:07:00,1.5,1.50055,1.4997,1.5004,542400000.0
2009-05-04 18:08:00,1.5004,1.5009,1.5,1.5006,569599999.0
2009-05-04 18:09:00,1.5006,1.5006,1.5001,1.50015,357500001.0
2009-05-04 18:10:00,1.5001,1.5002,1.4997,1.4997,260800000.0
2009-05-04 18:11:00,1.4997,1.5,1.49915,1.4994,608800000.0
2009-05-04 18:12:00,1.49925,1.4995,1.49865,1.49865,511200000.0
2009-05-04 18:13:00,1.49865,1.4992,1.49865,1.499,434000000.0
2009-05-04 18:14:00,1.49895,1.49895,1.49845,1.49855,324800000.0
2009-05-04 18:15:00,1.4985,1.4988,1.4984,1.4988,295200000.0
2009-05-04 18:16:00,1.49875,1.4991,1.49825,1.49825,364600000.0
2009-05-04 18:17:00,1.49825,1.49895,1.49785,1.4987,412825000.0
2009-05-04 18:18:00,1.4987,1.49875,1.4984,1.49845,622600001.0
2009-05-04 18:19:00,1.4985,1.4991,1.4984,1.49905,285000000.0
2009-05-04 18:20:00,1.499,1.4995,1.49885,1.4992,424800001.0
2009-05-04 18:21:00,1.49925,1.49925,1.49885,1.499,540400000.0
2009-05-04 18:22:00,1.4991,1.4991,1.49865,1.499,440999999.0
2009-05-04 18:23:00,1.4989,1.49895,1.4987,1.49875,419800000.0
2009-05-04 18:24:00,1.49875,1.49875,1.49805,1.49805,626800000.0
2009-05-04 18:25:00,1.4981,1.4988,1.49805,1.49825,309800000.0
2009-05-04 18:26:00,1.4983,1.49855,1.4982,1.4982,350600000.0
2009-05-04 18:27:00,1.4982,1.4982,1.49635,1.49675,566800000.0
2009-05-04 18:28:00,1.4966,1.497,1.49645,1.4968,418800000.0
2009-05-04 18:29:00,1.49655,1.4971,1.49625,1.4971,318600000.0
2009-05-04 18:30:00,1.4971,1.4973,1.4967,1.4969,767199999.0
2009-05-04 18:31:00,1.49685,1.4975,1.4968,1.4968,531000001.0
2009-05-04 18:32:00,1.4968,1.4969,1.49655,1.4969,559200002.0
2009-05-04 18:33:00,1.4969,1.4971,1.49645,1.49705,579200000.0
2009-05-04 18:34:00,1.497,1.4975,1.497,1.49725,227000000.0
2009-05-04 18:35:00,1.4972,1.49735,1.49705,1.4973,296400000.0
2009-05-04 18:36:00,1.4973,1.4976,1.497,1.4974,327300000.0
2009-05-04 18:37:00,1.4974,1.4974,1.4972,1.4972,110800000.0
2009-05-04 18:38:00,1.4973,1.49745,1.4973,1.49745,168400000.0
2009-05-04 18:39:00,1.4974,1.4974,1.4972,1.4972,231600000.0
2009-05-04 18:40:00,1.4972,1.4973,1.49675,1.4973,436400000.0
2009-05-04 18:41:00,1.49735,1.4975,1.4972,1.4974,402000000.0
2009-05-04 18:42:00,1.4974,1.4977,1.49735,1.4977,127000000.0
2009-05-04 18:43:00,1.4976,1.498,1.49755,1.4979,379000000.0
2009-05-04 18:44:00,1.4979,1.4982,1.4979,1.4982,408800000.0
2009-05-04 18:45:00,1.4982,1.4982,1.49775,1.498,188800000.0
2009-05-04 18:46:00,1.498,1.4983,1.498,1.4982,154600000.0
2009-05-04 18:47:00,1.49815,1.49845,1.49815,1.4983,199800000.0
2009-05-04 18:48:00,1.4982,1.4983,1.49795,1.49805,310800000.0
2009-05-04 18:49:00,1.4981,1.4981,1.49765,1.4979,318800000.0
2009-05-04 18:50:00,1.49795,1.498,1.49745,1.4977,243200000.0
2009-05-04 18:51:00,1.4976,1.4978,1.49755,1.4977,264800000.0
2009-05-04 18:52:00,1.4977,1.4977,1.4977,1.4977,14400000.0
2009-05-04 18:53:00,1.49745,1.4976,1.4974,1.49755,261800000.0
2009-05-04 18:54:00,1.49755,1.4977,1.4975,1.4975,67600000.0
2009-05-04 18:55:00,1.4975,1.4976,1.49735,1.4974,298800000.0
2009-05-04 18:56:00,1.49735,1.49755,1.49735,1.49745,267200002.0
2009-05-04 18:57:00,1.4975,1.4975,1.4967,1.49725,430800001.0
2009-05-04 18:58:00,1.49725,1.4974,1.49705,1.4972,195000000.0
2009-05-04 18:59:00,1.49715,1.4972,1.49705,1.49705,78600000.0
2009-05-04 19:00:00,1.4971,1.4972,1.49685,1.49705,276200000.0
2009-05-04 19:01:00,1.4973,1.4975,1.497,1.4974,192200000.0
2009-05-04 19:02:00,1.4974,1.4974,1.49705,1.4971,38400000.0
2009-05-04 19:03:00,1.497,1.4973,1.497,1.49725,369000000.0
2009-05-04 19:04:00,1.49725,1.4975,1.4972,1.4973,139800000.0
2009-05-04 19:05:00,1.49725,1.49745,1.497,1.49745,219000000.0
2009-05-04 19:06:00,1.4974,1.4975,1.49725,1.49725,232000000.0
2009-05-04 19:07:00,1.49735,1.49745,1.4971,1.49745,263600000.0
2009-05-04 19:08:00,1.49745,1.4979,1.49745,1.4976,344800000.0
2009-05-04 19:09:00,1.49755,1.4976,1.4968,1.497,268700000.0
2009-05-04 19:10:00,1.49705,1.4975,1.49705,1.4974,240000000.0
2009-05-04 19:11:00,1.49735,1.4976,1.49735,1.4975,210600000.0
2009-05-04 19:12:00,1.49725,1.49725,1.4971,1.4972,148800000.0
2009-05-04 19:13:00,1.4974,1.4977,1.4974,1.4977,103600000.0
2009-05-04 19:14:00,1.4977,1.4977,1.4975,1.4976,209200000.0
2009-05-04 19:15:00,1.4976,1.4976,1.49715,1.49715,192200000.0
2009-05-04 19:16:00,1.4972,1.49765,1.4972,1.49745,299600000.0
2009-05-04 19:17:00,1.49745,1.49755,1.4974,1.4974,178000000.0
2009-05-04 19:18:00,1.49735,1.4974,1.49735,1.49735,437000002.0
2009-05-04 19:19:00,1.49735,1.4975,1.49735,1.49735,265600000.0
2009-05-04 19:20:00,1.49735,1.49735,1.4965,1.4967,349800000.0
2009-05-04 19:21:00,1.4967,1.49685,1.4967,1.4968,304599999.0
2009-05-04 19:22:00,1.4968,1.49715,1.4968,1.497,288600000.0
2009-05-04 19:23:00,1.497,1.4975,1.497,1.4974,467400000.0
2009-05-04 19:24:00,1.4974,1.4976,1.4972,1.4975,451800000.0
2009-05-04 19:25:00,1.4976,1.49805,1.49755,1.49805,426600000.0
2009-05-04 19:26:00,1.4981,1.4981,1.4973,1.49735,404000000.0
2009-05-04 19:27:00,1.4973,1.4975,1.49705,1.49725,329799999.0
2009-05-04 19:28:00,1.49725,1.4973,1.4971,1.4972,219000000.0
2009-05-04 19:29:00,1.4974,1.4974,1.4972,1.4972,217400000.0
2009-05-04 19:30:00,1.4972,1.4975,1.4972,1.4974,302600000.0
2009-05-04 19:31:00,1.49735,1.4975,1.49735,1.4974,103200000.0
2009-05-04 19:32:00,1.4974,1.4977,1.4974,1.4976,232200000.0
2009-05-04 19:33:00,1.4977,1.4978,1.49725,1.4975,509000001.0
2009-05-04 19:34:00,1.4975,1.4978,1.49745,1.4976,500000000.0
2009-05-04 19:35:00,1.4977,1.4977,1.4967,1.497,367200000.0
2009-05-04 19:36:00,1.4969,1.4976,1.49685,1.4974,344200001.0
2009-05-04 19:37:00,1.4974,1.4976,1.4969,1.4969,342600000.0
2009-05-04 19:38:00,1.4969,1.4971,1.49675,1.4971,278800002.0
2009-05-04 19:39:00,1.4971,1.4975,1.497,1.49735,217600000.0
2009-05-04 19:40:00,1.49735,1.4975,1.4972,1.49735,350000000.0
2009-05-04 19:41:00,1.49745,1.4976,1.4973,1.4975,328200000.0
2009-05-04 19:42:00,1.4975,1.49775,1.4975,1.4977,565400000.0
2009-05-04 19:43:00,1.4977,1.49785,1.4973,1.49735,453400000.0
2009-05-04 19:44:00,1.4973,1.4974,1.49715,1.49725,308400000.0
2009-05-04 19:45:00,1.49725,1.4977,1.49715,1.4975,393800000.0
2009-05-04 19:46:00,1.4975,1.4977,1.49745,1.4977,284200000.0
2009-05-04 19:47:00,1.4978,1.49835,1.4978,1.49835,413800001.0
2009-05-04 19:48:00,1.49835,1.4984,1.49775,1.49775,590000000.0
2009-05-04 19:49:00,1.4977,1.49785,1.4977,1.4978,590200000.0
2009-05-04 19:50:00,1.4978,1.4978,1.4976,1.49765,254200000.0
2009-05-04 19:51:00,1.49765,1.49825,1.49765,1.49815,176400000.0
2009-05-04 19:52:00,1.49815,1.49825,1.498,1.49825,242200000.0
2009-05-04 19:53:00,1.49825,1.4983,1.49815,1.4982,150400000.0
2009-05-04 19:54:00,1.4981,1.4982,1.49725,1.4974,573800000.0
2009-05-04 19:55:00,1.4974,1.4976,1.4973,1.49755,296200000.0
2009-05-04 19:56:00,1.49755,1.49765,1.4975,1.49765,134400000.0
2009-05-04 19:57:00,1.4977,1.4979,1.4977,1.4979,414600000.0
2009-05-04 19:58:00,1.4978,1.4978,1.49755,1.49755,267000000.0
2009-05-04 19:59:00,1.49745,1.49785,1.49745,1.49785,161600000.0
2009-05-04 20:00:00,1.49785,1.498,1.49785,1.49795,303200000.0
2009-05-04 20:01:00,1.49795,1.4981,1.49795,1.49795,88000000.0
2009-05-04 20:02:00,1.49795,1.49805,1.49795,1.49805,137600000.0
2009-05-04 20:03:00,1.49805,1.4983,1.49795,1.4983,116600000.0
2009-05-04 20:04:00,1.49835,1.49875,1.49835,1.49875,279800000.0
2009-05-04 20:05:00,1.4987,1.4989,1.4987,1.4989,159600000.0
2009-05-04 20:06:00,1.4989,1.4989,1.49795,1.49795,314700000.0
2009-05-04 20:07:00,1.49795,1.49795,1.4978,1.4978,582100000.0
2009-05-04 20:08:00,1.4978,1.4978,1.49725,1.49735,367000000.0
2009-05-04 20:09:00,1.4973,1.4974,1.49715,1.49715,522400000.0
2009-05-04 20:10:00,1.49725,1.4974,1.49725,1.4974,492400000.0
2009-05-04 20:11:00,1.49735,1.49735,1.49725,1.49725,279400001.0
2009-05-04 20:12:00,1.49725,1.4975,1.4972,1.4974,759200000.0
2009-05-04 20:13:00,1.4974,1.49765,1.4973,1.4975,392600000.0
2009-05-04 20:14:00,1.4975,1.4975,1.4966,1.49725,563900000.0
2009-05-04 20:15:00,1.4974,1.4975,1.497,1.4972,285000000.0
2009-05-04 20:16:00,1.4972,1.4974,1.4968,1.4974,607374999.0
2009-05-04 20:17:00,1.4975,1.4987,1.4975,1.4987,332600000.0
2009-05-04 20:18:00,1.49865,1.4987,1.4983,1.4983,257400000.0
2009-05-04 20:19:00,1.49835,1.4989,1.4981,1.49875,265299999.0
2009-05-04 20:20:00,1.4987,1.4989,1.4987,1.49875,259000000.0
2009-05-04 20:21:00,1.4987,1.499,1.49865,1.49875,361600000.0
2009-05-04 20:22:00,1.49875,1.4988,1.4986,1.49865,1303800000.0
2009-05-04 20:23:00,1.4987,1.4988,1.4986,1.49865,447799999.0
2009-05-04 20:24:00,1.4987,1.4987,1.4985,1.4986,331600000.0
2009-05-04 20:25:00,1.4986,1.4987,1.49845,1.4985,119000001.0
2009-05-04 20:26:00,1.4985,1.4985,1.4979,1.498,217900000.0
2009-05-04 20:27:00,1.498,1.4984,1.498,1.4983,333200000.0
2009-05-04 20:28:00,1.4983,1.4986,1.4983,1.49855,345000000.0
2009-05-04 20:29:00,1.49855,1.4986,1.49835,1.4985,479000000.0
2009-05-04 20:30:00,1.4985,1.49855,1.49775,1.49775,544399999.0
2009-05-04 20:31:00,1.49775,1.49855,1.49775,1.49855,540000000.0
2009-05-04 20:32:00,1.49855,1.4986,1.4985,1.49855,334800000.0
2009-05-04 20:33:00,1.49855,1.49855,1.4981,1.4984,204600000.0
2009-05-04 20:34:00,1.4982,1.4982,1.4982,1.4982,83200000.0
2009-05-04 20:35:00,1.4982,1.49835,1.49815,1.49815,450200000.0
2009-05-04 20:36:00,1.4982,1.4983,1.4979,1.49805,284000000.0
2009-05-04 20:37:00,1.49748,1.49775,1.49739,1.49775,149400000.0
2009-05-04 20:38:00,1.49805,1.49805,1.4975,1.4975,589800000.0
2009-05-04 20:39:00,1.49755,1.4978,1.4975,1.49775,356200000.0
2009-05-04 20:40:00,1.4977,1.498,1.49765,1.49765,782700002.0
2009-05-04 20:41:00,1.49765,1.49765,1.4969,1.4972,615800000.0
2009-05-04 20:42:00,1.4972,1.49755,1.4971,1.4972,516600000.0
2009-05-04 20:43:00,1.4971,1.4974,1.49705,1.49735,422200000.0
2009-05-04 20:44:00,1.49735,1.4975,1.49715,1.49745,388300000.0
2009-05-04 20:45:00,1.4975,1.4976,1.49715,1.4972,367000000.0
2009-05-04 20:46:00,1.49715,1.49715,1.4963,1.4966,418200000.0
2009-05-04 20:47:00,1.49665,1.49695,1.4966,1.49685,515600000.0
2009-05-04 20:48:00,1.4969,1.4974,1.4969,1.49735,373600000.0
2009-05-04 20:49:00,1.49735,1.4976,1.49685,1.4969,466400000.0
2009-05-04 20:50:00,1.4969,1.497,1.4962,1.4963,444400000.0
2009-05-04 20:51:00,1.4963,1.4968,1.4962,1.49675,622600000.0
2009-05-04 20:52:00,1.4968,1.49705,1.49665,1.49675,425600000.0
2009-05-04 20:53:00,1.4967,1.4967,1.49645,1.49645,341800000.0
2009-05-04 20:54:00,1.49645,1.4971,1.49645,1.49665,520500000.0
2009-05-04 20:55:00,1.4966,1.49675,1.49645,1.49675,360800000.0
2009-05-04 20:56:00,1.49665,1.4971,1.49665,1.4968,340600000.0
2009-05-04 20:57:00,1.4969,1.49695,1.4953,1.49545,731299999.0
2009-05-04 20:58:00,1.4954,1.4959,1.4952,1.49545,425700001.0
2009-05-04 20:59:00,1.49545,1.4964,1.49545,1.49635,442200000.0
2009-05-04 21:00:00,1.49635,1.49645,1.49605,1.49605,344200000.0
2009-05-04 21:01:00,1.49605,1.49605,1.49535,1.49565,506000000.0
2009-05-04 21:02:00,1.4956,1.4959,1.4956,1.4956,432600000.0
2009-05-04 21:03:00,1.4956,1.49605,1.4956,1.496,344000000.0
2009-05-04 21:04:00,1.49595,1.49625,1.4959,1.49625,451600000.0
2009-05-04 21:05:00,1.4962,1.49715,1.49595,1.49685,542700000.0
2009-05-04 21:06:00,1.4968,1.49795,1.49665,1.4976,569600000.0
2009-05-04 21:07:00,1.49765,1.4978,1.4975,1.49775,429400000.0
2009-05-04 21:08:00,1.49775,1.49795,1.4977,1.4977,597199999.0
2009-05-04 21:09:00,1.4977,1.49785,1.4975,1.49775,235600000.0
2009-05-04 21:10:00,1.49775,1.49775,1.4973,1.4973,307200000.0
2009-05-04 21:11:00,1.4973,1.4976,1.4971,1.49755,404700000.0
2009-05-04 21:12:00,1.4976,1.4977,1.4973,1.4973,258200001.0
2009-05-04 21:13:00,1.4971,1.4972,1.49675,1.49675,500200000.0
2009-05-04 21:14:00,1.49685,1.4979,1.4968,1.4977,255600000.0
2009-05-04 21:15:00,1.4977,1.49815,1.49755,1.4981,343600000.0
2009-05-04 21:16:00,1.49815,1.49845,1.4981,1.4983,191600000.0
2009-05-04 21:17:00,1.4983,1.49845,1.49805,1.49835,513399999.0
2009-05-04 21:18:00,1.49835,1.4994,1.49815,1.49925,447500000.0
2009-05-04 21:19:00,1.49925,1.49955,1.4992,1.49935,472000000.0
2009-05-04 21:20:00,1.49945,1.49945,1.49895,1.4993,575200000.0
2009-05-04 21:21:00,1.4993,1.49955,1.49915,1.49925,239800000.0
2009-05-04 21:22:00,1.4992,1.49935,1.49865,1.4989,398200000.0
2009-05-04 21:23:00,1.4989,1.49915,1.4987,1.4988,226700000.0
2009-05-04 21:24:00,1.4989,1.49895,1.4985,1.4985,210800000.0
2009-05-04 21:25:00,1.4985,1.4986,1.4982,1.4984,345599999.0
2009-05-04 21:26:00,1.49845,1.4987,1.4984,1.49855,399200000.0
2009-05-04 21:27:00,1.49855,1.49865,1.49845,1.49845,356800000.0
2009-05-04 21:28:00,1.4986,1.49865,1.49845,1.4986,150800000.0
2009-05-04 21:29:00,1.49865,1.49865,1.4982,1.4982,122600000.0
2009-05-04 21:30:00,1.4983,1.4991,1.4982,1.49885,255800000.0
2009-05-04 21:31:00,1.49875,1.49895,1.4987,1.4987,188000000.0
2009-05-04 21:32:00,1.49875,1.499,1.49855,1.49865,374200000.0
2009-05-04 21:33:00,1.4987,1.4989,1.4984,1.4985,475000000.0
2009-05-04 21:34:00,1.4985,1.4985,1.4983,1.4983,205600000.0
2009-05-04 21:35:00,1.4983,1.49855,1.4983,1.49845,228800000.0
2009-05-04 21:36:00,1.4985,1.4987,1.4984,1.49855,404200000.0
2009-05-04 21:37:00,1.49855,1.4988,1.49855,1.4987,74600000.0
2009-05-04 21:38:00,1.4987,1.4988,1.49865,1.49865,65600000.0
2009-05-04 21:39:00,1.49865,1.49865,1.49855,1.4986,37600000.0
2009-05-04 21:40:00,1.4987,1.4991,1.4986,1.4991,242600000.0
2009-05-04 21:41:00,1.4991,1.4994,1.4991,1.4991,42400000.0
2009-05-04 21:42:00,1.4991,1.4992,1.49905,1.4992,156600000.0
2009-05-04 21:43:00,1.4992,1.4992,1.49905,1.4992,110400000.0
2009-05-04 21:44:00,1.4992,1.4992,1.49905,1.4992,83000000.0
2009-05-04 21:45:00,1.4992,1.49975,1.4992,1.49955,164200000.0
2009-05-04 21:46:00,1.49955,1.4997,1.49935,1.49935,66400000.0
2009-05-04 21:47:00,1.49935,1.49935,1.4993,1.49935,114800000.0
2009-05-04 21:48:00,1.4994,1.4996,1.4993,1.4996,47400000.0
2009-05-04 21:49:00,1.4996,1.4996,1.49935,1.4994,142600000.0
2009-05-04 21:50:00,1.49935,1.4995,1.49905,1.49905,347600000.0
2009-05-04 21:51:00,1.49905,1.49905,1.4988,1.499,48800000.0
2009-05-04 21:52:00,1.499,1.49925,1.49885,1.49925,187400000.0
2009-05-04 21:53:00,1.4992,1.4995,1.4992,1.4994,94600000.0
2009-05-04 21:54:00,1.4994,1.4995,1.4993,1.4994,124000000.0
2009-05-04 21:55:00,1.49935,1.4997,1.49935,1.4996,39700000.0
2009-05-04 21:56:00,1.4996,1.4997,1.49945,1.49965,208200000.0
2009-05-04 21:57:00,1.49965,1.4998,1.49965,1.4998,168200000.0
2009-05-04 21:58:00,1.5001,1.5003,1.5,1.50025,321400000.0
2009-05-04 21:59:00,1.50025,1.50035,1.50025,1.5003,261400000.0
2009-05-04 22:00:00,1.5003,1.5008,1.5003,1.5005,104600000.0
2009-05-04 22:01:00,1.5005,1.5005,1.5003,1.5005,65400000.0
2009-05-04 22:02:00,1.5004,1.50055,1.5004,1.5004,106400000.0
2009-05-04 22:03:00,1.50045,1.5008,1.5003,1.5006,484200000.0
2009-05-04 22:04:00,1.5007,1.50085,1.5004,1.5006,224100000.0
2009-05-04 22:05:00,1.50065,1.5013,1.50065,1.5013,132000000.0
2009-05-04 22:06:00,1.50105,1.5012,1.50065,1.50085,78900000.0
2009-05-04 22:07:00,1.5009,1.50175,1.5009,1.50145,232200000.0
2009-05-04 22:08:00,1.50145,1.5015,1.50105,1.5013,280900000.0
2009-05-04 22:09:00,1.5013,1.5013,1.50115,1.5013,30800000.0
2009-05-04 22:10:00,1.5012,1.50145,1.50105,1.50145,60400000.0
2009-05-04 22:11:00,1.5012,1.5015,1.5012,1.5014,15600000.0
2009-05-04 22:12:00,1.5012,1.5015,1.5012,1.5015,45400000.0
2009-05-04 22:13:00,1.5015,1.5015,1.50125,1.5014,37400000.0
2009-05-04 22:14:00,1.5013,1.5014,1.50125,1.50125,72600000.0
2009-05-04 22:15:00,1.5014,1.50145,1.50125,1.50125,64200000.0
2009-05-04 22:16:00,1.5013,1.5014,1.5013,1.5014,9600000.0
2009-05-04 22:17:00,1.5014,1.5014,1.5012,1.5012,19200000.0
2009-05-04 22:18:00,1.50125,1.50125,1.5012,1.5012,19200000.0
2009-05-04 22:19:00,1.50115,1.50115,1.50085,1.50085,161000000.0
2009-05-04 22:20:00,1.50085,1.50085,1.50075,1.50075,180800001.0
2009-05-04 22:21:00,1.5008,1.50085,1.5008,1.5008,135600000.0
2009-05-04 22:22:00,1.5009,1.50105,1.50085,1.501,123300000.0
2009-05-04 22:23:00,1.50095,1.5011,1.50095,1.50105,81400000.0
2009-05-04 22:24:00,1.50105,1.50105,1.50105,1.50105,12800000.0
2009-05-04 22:25:00,1.50074,1.50095,1.50067,1.50086,112600000.0
2009-05-04 22:26:00,1.50067,1.5008,1.50065,1.5008,34200000.0
2009-05-04 22:27:00,1.50067,1.50078,1.50051,1.5007,144600000.0
2009-05-04 22:28:00,1.50105,1.50105,1.50105,1.50105,34200000.0
2009-05-04 22:29:00,1.50105,1.50105,1.50105,1.50105,15400000.0
2009-05-04 22:30:00,1.50105,1.50105,1.501,1.501,24200000.0
2009-05-04 22:31:00,1.501,1.501,1.50075,1.50075,54000000.0
2009-05-04 22:32:00,1.50075,1.5008,1.50065,1.50065,13200000.0
2009-05-04 22:33:00,1.50065,1.50105,1.50065,1.5009,167400000.0
2009-05-04 22:34:00,1.5009,1.50095,1.50085,1.50085,42400000.0
2009-05-04 22:35:00,1.50085,1.50095,1.50085,1.50095,91400000.0
2009-05-04 22:36:00,1.501,1.5012,1.50085,1.50095,78000000.0
2009-05-04 22:37:00,1.501,1.50115,1.501,1.50115,81200000.0
2009-05-04 22:38:00,1.50083,1.50084,1.50079,1.50083,43200000.0
2009-05-04 22:39:00,1.50135,1.50135,1.50105,1.50105,22400000.0
2009-05-04 22:40:00,1.5011,1.50115,1.50095,1.50115,73600000.0
2009-05-04 22:41:00,1.50115,1.50125,1.50105,1.5012,50600000.0
2009-05-04 22:42:00,1.50115,1.5012,1.50115,1.50115,30800000.0
2009-05-04 22:43:00,1.5012,1.5013,1.5012,1.5012,55200000.0
2009-05-04 22:44:00,1.50125,1.5013,1.5012,1.5012,65000000.0
2009-05-04 22:45:00,1.5013,1.50145,1.5013,1.50145,76400000.0
2009-05-04 22:46:00,1.5017,1.5018,1.50135,1.50175,22200000.0
2009-05-04 22:47:00,1.50175,1.50175,1.50125,1.5015,41400000.0
2009-05-04 22:48:00,1.50145,1.50185,1.50145,1.50185,135000000.0
2009-05-04 22:49:00,1.5019,1.5021,1.50185,1.502,187000000.0
2009-05-04 22:50:00,1.502,1.502,1.50175,1.50175,45400000.0
2009-05-04 22:51:00,1.50175,1.50175,1.5017,1.50175,80400000.0
2009-05-04 22:52:00,1.50175,1.50175,1.5017,1.50175,27200000.0
2009-05-04 22:53:00,1.50175,1.502,1.50175,1.502,66400000.0
2009-05-04 22:54:00,1.5021,1.50215,1.5016,1.5016,183600000.0
2009-05-04 22:55:00,1.5017,1.50185,1.5017,1.5018,28800000.0
2009-05-04 22:56:00,1.50165,1.50165,1.50121,1.5016,23000000.0
2009-05-04 22:57:00,1.50175,1.502,1.50135,1.50135,75200000.0
2009-05-04 22:58:00,1.50135,1.5018,1.50125,1.50145,59000000.0
2009-05-04 22:59:00,1.5014,1.5016,1.5012,1.5016,29200000.0
2009-05-04 23:00:00,1.5016,1.5016,1.5008,1.5008,12200000.0
2009-05-04 23:01:00,1.50085,1.5011,1.50085,1.5011,15600000.0
2009-05-04 23:02:00,1.5013,1.5017,1.5013,1.5017,22000000.0
2009-05-04 23:03:00,1.5016,1.50165,1.5016,1.5016,18400000.0
2009-05-04 23:04:00,1.5016,1.50175,1.5016,1.50175,8000000.0
2009-05-04 23:05:00,1.50175,1.50175,1.50175,1.50175,9600000.0
2009-05-04 23:06:00,1.50175,1.50175,1.5015,1.5015,29600000.0
2009-05-04 23:07:00,1.50165,1.50165,1.50165,1.50165,4800000.0
2009-05-04 23:08:00,1.50165,1.50175,1.50165,1.5017,35200000.0
2009-05-04 23:09:00,1.5017,1.5017,1.5015,1.50155,36400000.0
2009-05-04 23:10:00,1.50165,1.5022,1.5014,1.502,124600000.0
2009-05-04 23:11:00,1.502,1.502,1.50165,1.50195,40400000.0
2009-05-04 23:12:00,1.502,1.502,1.502,1.502,4800000.0
2009-05-04 23:13:00,1.502,1.50205,1.50195,1.50195,33600000.0
2009-05-04 23:14:00,1.50195,1.50195,1.50195,1.50195,9600000.0
2009-05-04 23:15:00,1.50174,1.50185,1.50171,1.50175,66000000.0
2009-05-04 23:16:00,1.50185,1.50195,1.50185,1.50195,19200000.0
2009-05-04 23:17:00,1.50185,1.50185,1.50175,1.50185,19200000.0
2009-05-04 23:18:00,1.50185,1.50185,1.50175,1.50175,20800000.0
2009-05-04 23:19:00,1.50185,1.50185,1.50175,1.50185,22400000.0
2009-05-04 23:20:00,1.50185,1.50195,1.50185,1.5019,69000000.0
2009-05-04 23:21:00,1.50185,1.50185,1.50185,1.50185,3200000.0
2009-05-04 23:22:00,1.5018,1.5018,1.5017,1.5017,8000000.0
2009-05-04 23:23:00,1.50165,1.50165,1.50135,1.50135,17600000.0
2009-05-04 23:24:00,1.5014,1.50165,1.50135,1.50145,43200000.0
2009-05-04 23:25:00,1.5012,1.50122,1.50117,1.5012,122600000.0
2009-05-04 23:26:00,1.5014,1.5014,1.5013,1.5013,12800000.0
2009-05-04 23:27:00,1.50135,1.5023,1.50135,1.50195,119900000.0
2009-05-04 23:28:00,1.50235,1.50265,1.50175,1.50255,72400000.0
2009-05-04 23:29:00,1.5026,1.5032,1.5026,1.5032,80000000.0
2009-05-04 23:30:00,1.5032,1.5032,1.50275,1.5029,126600000.0
2009-05-04 23:31:00,1.5029,1.50295,1.50285,1.50285,70400000.0
2009-05-04 23:32:00,1.50275,1.50285,1.5019,1.50245,147600000.0
2009-05-04 23:33:00,1.5024,1.5024,1.50225,1.50225,46200000.0
2009-05-04 23:34:00,1.50225,1.50315,1.50225,1.50285,93600000.0
2009-05-04 23:35:00,1.503,1.50325,1.50285,1.50285,81800001.0
2009-05-04 23:36:00,1.503,1.50315,1.5029,1.5031,60000000.0
2009-05-04 23:37:00,1.5031,1.50335,1.5031,1.50325,36800000.0
2009-05-04 23:38:00,1.50315,1.50315,1.5028,1.50315,43200000.0
2009-05-04 23:39:00,1.5032,1.50325,1.5031,1.5031,33600000.0
2009-05-04 23:40:00,1.5032,1.50325,1.5025,1.50305,116800000.0
2009-05-04 23:41:00,1.5032,1.5032,1.5031,1.5031,70400000.0
2009-05-04 23:42:00,1.50315,1.5032,1.50315,1.5032,22400000.0
2009-05-04 23:43:00,1.50315,1.50325,1.50305,1.5032,122400000.0
2009-05-04 23:44:00,1.5032,1.5032,1.5028,1.5028,42000000.0
2009-05-04 23:45:00,1.5028,1.5028,1.5026,1.50275,47600000.0
2009-05-04 23:46:00,1.5029,1.5029,1.50205,1.50225,62200000.0
2009-05-04 23:47:00,1.5022,1.5025,1.5022,1.5025,21600000.0
2009-05-04 23:48:00,1.5025,1.5026,1.5024,1.50255,83600000.0
2009-05-04 23:49:00,1.5026,1.5026,1.5026,1.5026,9600000.0
2009-05-04 23:50:00,1.50265,1.5027,1.50265,1.50265,19200000.0
2009-05-04 23:51:00,1.50265,1.50305,1.50265,1.50285,71000000.0
2009-05-04 23:52:00,1.50275,1.50295,1.50265,1.50295,40400000.0
2009-05-04 23:53:00,1.50295,1.50315,1.50295,1.50305,45200000.0
2009-05-04 23:54:00,1.50305,1.5031,1.50305,1.5031,14800000.0
2009-05-04 23:55:00,1.50288,1.50294,1.50277,1.50291,47000000.0
2009-05-04 23:56:00,1.5029,1.50317,1.50283,1.50296,58400000.0
2009-05-04 23:57:00,1.50315,1.5036,1.50315,1.5036,160200000.0
2009-05-04 23:58:00,1.5034,1.50355,1.5033,1.50345,56000000.0
2009-05-04 23:59:00,1.50345,1.50345,1.50325,1.50325,28800000.0
2009-05-05 00:00:00,1.50325,1.50335,1.5031,1.50315,102000000.0
2009-05-05 00:01:00,1.5032,1.50325,1.50305,1.5032,187600000.0
2009-05-05 00:02:00,1.5034,1.5034,1.5034,1.5034,14400000.0
2009-05-05 00:03:00,1.50345,1.5035,1.5032,1.5035,106600000.0
2009-05-05 00:04:00,1.5035,1.5038,1.5035,1.5038,67600000.0
2009-05-05 00:05:00,1.50375,1.504,1.50375,1.50385,105200000.0
2009-05-05 00:06:00,1.50385,1.50385,1.50375,1.50375,106400000.0
2009-05-05 00:07:00,1.504,1.5041,1.5037,1.5041,123800000.0
2009-05-05 00:08:00,1.5043,1.5043,1.5041,1.50415,45200000.0
2009-05-05 00:09:00,1.50401,1.50405,1.50367,1.50405,27600000.0
2009-05-05 00:10:00,1.50415,1.50415,1.50415,1.50415,19200000.0
2009-05-05 00:11:00,1.5041,1.5041,1.5037,1.5037,29000000.0
2009-05-05 00:12:00,1.5037,1.5037,1.5037,1.5037,32000000.0
2009-05-05 00:13:00,1.5036,1.5036,1.5036,1.5036,34800000.0
2009-05-05 00:14:00,1.5036,1.5036,1.5036,1.5036,36800000.0
2009-05-05 00:15:00,1.5037,1.5037,1.5036,1.5036,27800000.0
2009-05-05 00:16:00,1.5036,1.50415,1.5036,1.5038,57800000.0
2009-05-05 00:17:00,1.5038,1.5046,1.5038,1.5046,196400000.0
2009-05-05 00:18:00,1.5047,1.5047,1.50445,1.50445,83600000.0
2009-05-05 00:19:00,1.50445,1.5045,1.50415,1.5044,130000000.0
2009-05-05 00:20:00,1.5044,1.50465,1.5043,1.50455,203400000.0
2009-05-05 00:21:00,1.5045,1.50455,1.5045,1.5045,34200000.0
2009-05-05 00:22:00,1.5045,1.50455,1.5045,1.5045,57000000.0
2009-05-05 00:23:00,1.5045,1.50455,1.50415,1.5042,163200000.0
2009-05-05 00:24:00,1.5042,1.5044,1.50365,1.5037,185600000.0
2009-05-05 00:25:00,1.5037,1.5037,1.5037,1.5037,6400000.0
2009-05-05 00:26:00,1.5037,1.5037,1.5036,1.5037,47200000.0
2009-05-05 00:27:00,1.5037,1.5037,1.5035,1.5036,220800000.0
2009-05-05 00:28:00,1.5035,1.50365,1.5031,1.50365,121600000.0
2009-05-05 00:29:00,1.5036,1.5037,1.5034,1.5035,112000000.0
2009-05-05 00:30:00,1.5036,1.50395,1.50345,1.5036,162200000.0
2009-05-05 00:31:00,1.50365,1.50375,1.5036,1.5036,44000000.0
2009-05-05 00:32:00,1.50365,1.50375,1.50355,1.50355,37400000.0
2009-05-05 00:33:00,1.50365,1.50375,1.50355,1.50355,70400000.0
2009-05-05 00:34:00,1.50355,1.5036,1.50355,1.5036,13800000.0
2009-05-05 00:35:00,1.5036,1.5037,1.50355,1.50355,50200000.0
2009-05-05 00:36:00,1.50355,1.5036,1.50355,1.5036,10800000.0
2009-05-05 00:37:00,1.5036,1.5036,1.5036,1.5036,6000000.0
2009-05-05 00:38:00,1.5036,1.5036,1.5036,1.5036,28200000.0
2009-05-05 00:39:00,1.5036,1.5036,1.5036,1.5036,3800000.0
2009-05-05 00:40:00,1.5036,1.5036,1.50355,1.50355,22400000.0
2009-05-05 00:41:00,1.5036,1.5036,1.5035,1.5035,19400000.0
2009-05-05 00:42:00,1.5035,1.5037,1.5035,1.50365,236800000.0
2009-05-05 00:43:00,1.50365,1.50365,1.5035,1.5035,96600000.0
2009-05-05 00:44:00,1.5035,1.5035,1.5034,1.5034,24400000.0
2009-05-05 00:45:00,1.50335,1.5037,1.5033,1.5034,16600000.0
2009-05-05 00:46:00,1.5034,1.5034,1.50325,1.50335,72400000.0
2009-05-05 00:47:00,1.50335,1.5034,1.50335,1.50335,14400000.0
2009-05-05 00:48:00,1.50335,1.5034,1.50305,1.50325,86600000.0
2009-05-05 00:49:00,1.5033,1.5033,1.5033,1.5033,30000000.0
2009-05-05 00:50:00,1.5033,1.5033,1.50305,1.50315,65800000.0
2009-05-05 00:51:00,1.50315,1.50315,1.50305,1.5031,51400000.0
2009-05-05 00:52:00,1.50276,1.50303,1.50276,1.50282,28800000.0
2009-05-05 00:53:00,1.5032,1.50325,1.5032,1.50325,6600000.0
2009-05-05 00:54:00,1.5032,1.5032,1.5032,1.5032,29800000.0
2009-05-05 00:55:00,1.50325,1.50325,1.5032,1.5032,24400000.0
2009-05-05 00:56:00,1.5032,1.50335,1.5032,1.5033,39000000.0
2009-05-05 00:57:00,1.5033,1.50335,1.50315,1.50315,23800000.0
2009-05-05 00:58:00,1.50315,1.50315,1.50305,1.50305,28800000.0
2009-05-05 00:59:00,1.503,1.503,1.50265,1.50265,64800000.0
2009-05-05 01:00:00,1.50275,1.503,1.50255,1.50265,186000000.0
2009-05-05 01:01:00,1.5026,1.5033,1.50255,1.50265,181300000.0
2009-05-05 01:02:00,1.50265,1.50265,1.5026,1.50265,48400000.0
2009-05-05 01:03:00,1.50265,1.50275,1.5026,1.50275,112200000.0
2009-05-05 01:04:00,1.50265,1.50265,1.50265,1.50265,22400000.0
2009-05-05 01:05:00,1.50265,1.5032,1.50265,1.5032,21600000.0
2009-05-05 01:06:00,1.50315,1.50325,1.50315,1.50325,5400000.0
2009-05-05 01:07:00,1.5032,1.5032,1.5032,1.5032,14400000.0
2009-05-05 01:08:00,1.5032,1.50365,1.5032,1.5033,68600000.0
2009-05-05 01:09:00,1.5032,1.5035,1.5032,1.5035,102000000.0
2009-05-05 01:10:00,1.5033,1.5033,1.5032,1.5032,96600000.0
2009-05-05 01:11:00,1.5032,1.5032,1.5032,1.5032,25800000.0
2009-05-05 01:12:00,1.5032,1.5032,1.5032,1.5032,25200000.0
2009-05-05 01:13:00,1.5032,1.5032,1.5032,1.5032,42600000.0
2009-05-05 01:14:00,1.5032,1.5032,1.503,1.503,39000000.0
2009-05-05 01:15:00,1.50295,1.50305,1.50295,1.50305,56800000.0
2009-05-05 01:16:00,1.503,1.50305,1.50295,1.50295,48400000.0
2009-05-05 01:17:00,1.503,1.503,1.5027,1.5027,58400000.0
2009-05-05 01:18:00,1.50275,1.50285,1.5027,1.5027,64000000.0
2009-05-05 01:19:00,1.5027,1.50295,1.50255,1.5027,50000000.0
2009-05-05 01:20:00,1.5026,1.50275,1.5026,1.50265,32400000.0
2009-05-05 01:21:00,1.50265,1.5027,1.5025,1.5027,132600000.0
2009-05-05 01:22:00,1.5027,1.5027,1.50265,1.50265,41400000.0
2009-05-05 01:23:00,1.50265,1.5028,1.50265,1.50275,54400000.0
2009-05-05 01:24:00,1.50275,1.50275,1.5025,1.5025,107600000.0
2009-05-05 01:25:00,1.5025,1.50255,1.502,1.50205,84700001.0
2009-05-05 01:26:00,1.50205,1.5024,1.502,1.5024,51400000.0
2009-05-05 01:27:00,1.5024,1.5024,1.5024,1.5024,13200000.0
2009-05-05 01:28:00,1.5024,1.5024,1.5024,1.5024,6600000.0
2009-05-05 01:29:00,1.5024,1.5024,1.5024,1.5024,13200000.0
2009-05-05 01:30:00,1.5025,1.5025,1.5024,1.5024,10200000.0
2009-05-05 01:31:00,1.5024,1.5024,1.5021,1.5021,31400000.0
2009-05-05 01:32:00,1.5022,1.5022,1.5022,1.5022,26200000.0
2009-05-05 01:33:00,1.5022,1.5022,1.5022,1.5022,64200000.0
2009-05-05 01:34:00,1.5022,1.5022,1.50215,1.50215,12200000.0
2009-05-05 01:35:00,1.50235,1.50235,1.50225,1.5023,26000000.0
2009-05-05 01:36:00,1.5023,1.5025,1.50225,1.5025,62600000.0
2009-05-05 01:37:00,1.5025,1.5025,1.5025,1.5025,3000000.0
2009-05-05 01:38:00,1.50212,1.50221,1.50199,1.50199,38200000.0
2009-05-05 01:39:00,1.5025,1.5025,1.5025,1.5025,2000000.0
2009-05-05 01:40:00,1.5025,1.5025,1.5025,1.5025,1000000.0
2009-05-05 01:41:00,1.50217,1.50245,1.50183,1.50224,159000000.0
2009-05-05 01:42:00,1.5025,1.5025,1.5025,1.5025,2000000.0
2009-05-05 01:43:00,1.5025,1.5025,1.5024,1.5025,9800000.0
2009-05-05 01:44:00,1.5025,1.503,1.5024,1.5028,173400000.0
2009-05-05 01:45:00,1.50345,1.5035,1.5026,1.50265,93200000.0
2009-05-05 01:46:00,1.5026,1.5026,1.50255,1.50255,9600000.0
2009-05-05 01:47:00,1.50255,1.50295,1.50245,1.50295,89400000.0
2009-05-05 01:48:00,1.50275,1.50275,1.50275,1.50275,28200000.0
2009-05-05 01:49:00,1.5031,1.5033,1.5031,1.50315,43800000.0
2009-05-05 01:50:00,1.5031,1.5031,1.5031,1.5031,39600000.0
2009-05-05 01:51:00,1.5031,1.5031,1.5031,1.5031,33000000.0
2009-05-05 01:52:00,1.5031,1.50315,1.5031,1.50315,117600000.0
2009-05-05 01:53:00,1.50315,1.5032,1.5031,1.5032,60600000.0
2009-05-05 01:54:00,1.5032,1.5032,1.5024,1.5028,278200000.0
2009-05-05 01:55:00,1.5028,1.5028,1.5025,1.5027,69600000.0
2009-05-05 01:56:00,1.5028,1.50285,1.5025,1.5026,142600000.0
2009-05-05 01:57:00,1.5026,1.503,1.5026,1.503,55600000.0
2009-05-05 01:58:00,1.503,1.503,1.503,1.503,2000000.0
2009-05-05 01:59:00,1.503,1.5031,1.503,1.503,146999998.0
2009-05-05 02:00:00,1.503,1.50375,1.5026,1.50345,187800000.0
2009-05-05 02:01:00,1.50355,1.5037,1.50355,1.5037,42800000.0
2009-05-05 02:02:00,1.5036,1.5039,1.50335,1.50355,65600000.0
2009-05-05 02:03:00,1.50355,1.5037,1.5035,1.5035,185600000.0
2009-05-05 02:04:00,1.5035,1.5035,1.5032,1.5034,27800000.0
2009-05-05 02:05:00,1.50335,1.5034,1.5029,1.503,114800000.0
2009-05-05 02:06:00,1.503,1.5031,1.503,1.503,141600000.0
2009-05-05 02:07:00,1.50282,1.50282,1.5027,1.5028,24000000.0
2009-05-05 02:08:00,1.503,1.5031,1.503,1.50305,124799999.0
2009-05-05 02:09:00,1.5031,1.5031,1.503,1.503,95000000.0
2009-05-05 02:10:00,1.50291,1.50291,1.50265,1.50285,29800000.0
2009-05-05 02:11:00,1.503,1.5034,1.503,1.5034,102600000.0
2009-05-05 02:12:00,1.50345,1.5037,1.50345,1.5037,29200000.0
2009-05-05 02:13:00,1.50365,1.5037,1.5031,1.5031,94200000.0
2009-05-05 02:14:00,1.50305,1.50305,1.50235,1.5025,52200000.0
2009-05-05 02:15:00,1.5025,1.5026,1.5025,1.5026,39000000.0
2009-05-05 02:16:00,1.50249,1.50255,1.50222,1.5024,323200000.0
2009-05-05 02:17:00,1.5026,1.5026,1.5026,1.5026,19200000.0
2009-05-05 02:18:00,1.5027,1.503,1.5026,1.503,180800000.0
2009-05-05 02:19:00,1.503,1.503,1.5029,1.503,48400000.0
2009-05-05 02:20:00,1.503,1.503,1.503,1.503,20000000.0
2009-05-05 02:21:00,1.503,1.503,1.5029,1.503,21400000.0
2009-05-05 02:22:00,1.5031,1.5031,1.5029,1.503,71800000.0
2009-05-05 02:23:00,1.50275,1.50275,1.50246,1.50259,71800000.0
2009-05-05 02:24:00,1.503,1.503,1.503,1.503,4000000.0
2009-05-05 02:25:00,1.50295,1.503,1.50285,1.5029,33600000.0
2009-05-05 02:26:00,1.503,1.503,1.50255,1.50265,26400000.0
2009-05-05 02:27:00,1.50265,1.5028,1.5024,1.50275,55200000.0
2009-05-05 02:28:00,1.50275,1.5028,1.5019,1.5022,108400000.0
2009-05-05 02:29:00,1.5024,1.5024,1.50235,1.5024,28800000.0
2009-05-05 02:30:00,1.5022,1.50235,1.5022,1.5023,233000000.0
2009-05-05 02:31:00,1.5023,1.5024,1.50215,1.5023,135200000.0
2009-05-05 02:32:00,1.5023,1.5023,1.5023,1.5023,33600000.0
2009-05-05 02:33:00,1.5023,1.5023,1.5018,1.50225,144400000.0
2009-05-05 02:34:00,1.50225,1.5024,1.5022,1.5023,148400000.0
2009-05-05 02:35:00,1.5024,1.5025,1.5024,1.5025,35400000.0
2009-05-05 02:36:00,1.5025,1.5026,1.50245,1.5025,52200000.0
2009-05-05 02:37:00,1.50226,1.50235,1.5021,1.50235,37800000.0
2009-05-05 02:38:00,1.50245,1.50245,1.50205,1.5021,139200000.0
2009-05-05 02:39:00,1.5021,1.5021,1.5017,1.5017,121400000.0
2009-05-05 02:40:00,1.50165,1.50175,1.5016,1.5017,103200000.0
2009-05-05 02:41:00,1.5017,1.5022,1.5017,1.50175,309900000.0
2009-05-05 02:42:00,1.50185,1.50185,1.50115,1.5012,219799997.0
2009-05-05 02:43:00,1.5012,1.5014,1.50105,1.5014,134600000.0
2009-05-05 02:44:00,1.5011,1.5011,1.501,1.501,111000000.0
2009-05-05 02:45:00,1.50105,1.5011,1.50075,1.50075,185400000.0
2009-05-05 02:46:00,1.50075,1.50075,1.4999,1.5001,188600000.0
2009-05-05 02:47:00,1.50015,1.50055,1.5001,1.50055,31400000.0
2009-05-05 02:48:00,1.5006,1.50075,1.50035,1.50035,188600000.0
2009-05-05 02:49:00,1.50035,1.5005,1.4997,1.4997,176800000.0
2009-05-05 02:50:00,1.49975,1.50035,1.49975,1.5,120200000.0
2009-05-05 02:51:00,1.5,1.5005,1.4998,1.5001,89400000.0
2009-05-05 02:52:00,1.5002,1.5002,1.49955,1.49955,167400000.0
2009-05-05 02:53:00,1.49955,1.4997,1.4995,1.49965,98800000.0
2009-05-05 02:54:00,1.4997,1.4998,1.4996,1.4998,17400000.0
2009-05-05 02:55:00,1.49985,1.50065,1.49985,1.5006,172400000.0
2009-05-05 02:56:00,1.5006,1.5007,1.5006,1.5006,43000000.0
2009-05-05 02:57:00,1.5006,1.5007,1.50005,1.5003,113400000.0
2009-05-05 02:58:00,1.5003,1.50065,1.5003,1.50055,53400000.0
2009-05-05 02:59:00,1.5006,1.5006,1.5005,1.5005,20600000.0
2009-05-05 03:00:00,1.5005,1.5005,1.5004,1.5005,111200000.0
2009-05-05 03:01:00,1.50055,1.50055,1.5005,1.5005,19200000.0
2009-05-05 03:02:00,1.5005,1.5006,1.5005,1.5006,18600000.0
2009-05-05 03:03:00,1.50033,1.50053,1.50021,1.5004,51800000.0
2009-05-05 03:04:00,1.50085,1.50095,1.50045,1.5007,146000000.0
2009-05-05 03:05:00,1.5007,1.5012,1.5007,1.5012,182000000.0
2009-05-05 03:06:00,1.5012,1.5012,1.50035,1.50035,128800000.0
2009-05-05 03:07:00,1.50035,1.5004,1.50035,1.5004,28800000.0
2009-05-05 03:08:00,1.5004,1.5004,1.5004,1.5004,12800000.0
2009-05-05 03:09:00,1.5004,1.50045,1.5004,1.5004,24600000.0
2009-05-05 03:10:00,1.50025,1.50035,1.50025,1.50035,61400000.0
2009-05-05 03:11:00,1.50035,1.50035,1.50035,1.50035,5000000.0
2009-05-05 03:12:00,1.5003,1.5003,1.5002,1.50025,35200000.0
2009-05-05 03:13:00,1.50025,1.50025,1.50015,1.5002,83200000.0
2009-05-05 03:14:00,1.50015,1.50045,1.50015,1.50045,97600000.0
2009-05-05 03:15:00,1.50045,1.5007,1.5004,1.50045,70600000.0
2009-05-05 03:16:00,1.50045,1.50045,1.50025,1.5004,104800000.0
2009-05-05 03:17:00,1.5005,1.5007,1.50025,1.50025,97400000.0
2009-05-05 03:18:00,1.50025,1.50025,1.50025,1.50025,11800000.0
2009-05-05 03:19:00,1.50025,1.5003,1.50025,1.5003,10800000.0
2009-05-05 03:20:00,1.50024,1.50024,1.49998,1.50007,19800000.0
2009-05-05 03:21:00,1.50045,1.50045,1.50035,1.50035,9000000.0
2009-05-05 03:22:00,1.50035,1.5005,1.50035,1.50035,6200000.0
2009-05-05 03:23:00,1.50035,1.50035,1.50035,1.50035,5800000.0
2009-05-05 03:24:00,1.50035,1.50035,1.50035,1.50035,1000000.0
2009-05-05 03:25:00,1.5004,1.5004,1.50035,1.50035,7000000.0
2009-05-05 03:26:00,1.50035,1.50035,1.50035,1.50035,14000000.0
2009-05-05 03:27:00,1.50035,1.50045,1.50025,1.50025,19200000.0
2009-05-05 03:28:00,1.50035,1.5005,1.50035,1.5005,18000000.0
2009-05-05 03:29:00,1.5005,1.5006,1.50035,1.5005,74800000.0
2009-05-05 03:30:00,1.5005,1.50065,1.5005,1.5006,14400000.0
2009-05-05 03:31:00,1.50055,1.50065,1.5005,1.50065,36000000.0
2009-05-05 03:32:00,1.50065,1.50065,1.5006,1.5006,14400000.0
2009-05-05 03:33:00,1.50065,1.50065,1.50055,1.50065,21000000.0
2009-05-05 03:34:00,1.50065,1.50065,1.5005,1.5006,18000000.0
2009-05-05 03:35:00,1.5007,1.5007,1.5006,1.5006,11000000.0
2009-05-05 03:36:00,1.5007,1.5007,1.5005,1.5005,45600000.0
2009-05-05 03:37:00,1.5006,1.5006,1.5006,1.5006,1800000.0
2009-05-05 03:38:00,1.5005,1.5007,1.5005,1.5006,13000000.0
2009-05-05 03:39:00,1.50055,1.50055,1.50055,1.50055,18000000.0
2009-05-05 03:40:00,1.50055,1.50055,1.50045,1.50045,16200000.0
2009-05-05 03:41:00,1.50045,1.50045,1.5003,1.5003,26000000.0
2009-05-05 03:42:00,1.50035,1.50045,1.5001,1.5001,38200000.0
2009-05-05 03:43:00,1.5001,1.5004,1.5001,1.5004,124400000.0
2009-05-05 03:44:00,1.50025,1.50035,1.50025,1.50035,35400000.0
2009-05-05 03:45:00,1.50025,1.50025,1.50025,1.50025,24400000.0
2009-05-05 03:46:00,1.5004,1.50065,1.50025,1.50065,115600000.0
2009-05-05 03:47:00,1.5006,1.50065,1.5005,1.5006,79800000.0
2009-05-05 03:48:00,1.50055,1.50065,1.5005,1.5005,53200000.0
2009-05-05 03:49:00,1.5005,1.5005,1.50045,1.5005,20800000.0
2009-05-05 03:50:00,1.50026,1.50056,1.50009,1.50009,64000000.0
2009-05-05 03:51:00,1.5005,1.5005,1.50025,1.5005,22400000.0
2009-05-05 03:52:00,1.50065,1.50065,1.50025,1.50025,36800000.0
2009-05-05 03:53:00,1.50035,1.50035,1.50025,1.50035,7000000.0
2009-05-05 03:54:00,1.50025,1.5005,1.50025,1.50035,53200000.0
2009-05-05 03:55:00,1.50025,1.5005,1.50025,1.50035,18000000.0
2009-05-05 03:56:00,1.50035,1.5004,1.5002,1.5003,38000000.0
2009-05-05 03:57:00,1.5003,1.5003,1.5002,1.5002,11000000.0
2009-05-05 03:58:00,1.50025,1.5003,1.5002,1.5002,12000000.0
2009-05-05 03:59:00,1.50025,1.50025,1.5002,1.5002,5400000.0
2009-05-05 04:00:00,1.50025,1.5003,1.5002,1.5003,20200000.0
2009-05-05 04:01:00,1.50035,1.50045,1.50025,1.50045,38400000.0
2009-05-05 04:02:00,1.5005,1.5005,1.5005,1.5005,3600000.0
2009-05-05 04:03:00,1.5005,1.5005,1.5005,1.5005,3600000.0
2009-05-05 04:04:00,1.50055,1.50055,1.50055,1.50055,29000000.0
2009-05-05 04:05:00,1.50055,1.50055,1.5005,1.5005,28600000.0
2009-05-05 04:06:00,1.5005,1.50055,1.5005,1.50055,12000000.0
2009-05-05 04:07:00,1.50031,1.50036,1.5003,1.5003,36600000.0
2009-05-05 04:08:00,1.5005,1.5005,1.5005,1.5005,3600000.0
2009-05-05 04:09:00,1.50045,1.50055,1.50025,1.50025,33200000.0
2009-05-05 04:10:00,1.50025,1.50025,1.50025,1.50025,6600000.0
2009-05-05 04:11:00,1.5005,1.5005,1.50045,1.50045,18600000.0
2009-05-05 04:12:00,1.5004,1.50055,1.5004,1.50055,40400000.0
2009-05-05 04:13:00,1.50065,1.5007,1.50055,1.50065,50000000.0
2009-05-05 04:14:00,1.50065,1.50065,1.50055,1.50055,12000000.0
2009-05-05 04:15:00,1.50038,1.50046,1.50029,1.50046,46200000.0
2009-05-05 04:16:00,1.50085,1.50085,1.50085,1.50085,3600000.0
2009-05-05 04:17:00,1.5009,1.5012,1.5009,1.5012,35200000.0
2009-05-05 04:18:00,1.5012,1.5012,1.50105,1.50105,20200000.0
2009-05-05 04:19:00,1.5012,1.5014,1.50105,1.50125,69200000.0
2009-05-05 04:20:00,1.50125,1.50155,1.501,1.501,64200000.0
2009-05-05 04:21:00,1.5008,1.501,1.50065,1.5008,57200000.0
2009-05-05 04:22:00,1.50065,1.5011,1.50065,1.5008,63400000.0
2009-05-05 04:23:00,1.5008,1.501,1.5006,1.5006,117600000.0
2009-05-05 04:24:00,1.5006,1.5006,1.5002,1.50045,56199999.0
2009-05-05 04:25:00,1.5007,1.5009,1.5007,1.5007,51600000.0
2009-05-05 04:26:00,1.5007,1.5008,1.5006,1.5008,137400000.0
2009-05-05 04:27:00,1.5008,1.5009,1.5008,1.5009,36800000.0
2009-05-05 04:28:00,1.50085,1.501,1.5008,1.501,46000000.0
2009-05-05 04:29:00,1.50085,1.5016,1.5008,1.5013,197200000.0
2009-05-05 04:30:00,1.5013,1.50135,1.50095,1.50095,74800000.0
2009-05-05 04:31:00,1.5011,1.50135,1.5011,1.50125,45000000.0
2009-05-05 04:32:00,1.50115,1.50115,1.501,1.501,29800000.0
2009-05-05 04:33:00,1.501,1.50135,1.501,1.50135,68400000.0
2009-05-05 04:34:00,1.5014,1.50155,1.5014,1.5015,105600000.0
2009-05-05 04:35:00,1.5015,1.5015,1.50135,1.5015,65800000.0
2009-05-05 04:36:00,1.50145,1.50175,1.5014,1.5017,90000000.0
2009-05-05 04:37:00,1.5019,1.5019,1.50185,1.5019,28800000.0
2009-05-05 04:38:00,1.50177,1.50183,1.50175,1.50177,48000000.0
2009-05-05 04:39:00,1.5019,1.5022,1.5019,1.502,33200000.0
2009-05-05 04:40:00,1.5022,1.5031,1.5021,1.5031,124000000.0
2009-05-05 04:41:00,1.5031,1.5031,1.50225,1.50245,130000000.0
2009-05-05 04:42:00,1.50245,1.50275,1.50245,1.5027,36000000.0
2009-05-05 04:43:00,1.50265,1.50295,1.5026,1.50295,224200000.0
2009-05-05 04:44:00,1.503,1.50305,1.50295,1.50295,48600000.0
2009-05-05 04:45:00,1.503,1.50315,1.50275,1.50305,144400000.0
2009-05-05 04:46:00,1.50305,1.5033,1.5024,1.5028,58300000.0
2009-05-05 04:47:00,1.5027,1.50275,1.50215,1.50235,97800000.0
2009-05-05 04:48:00,1.50235,1.50265,1.50235,1.5026,75600000.0
2009-05-05 04:49:00,1.5026,1.5026,1.5025,1.5026,17000000.0
2009-05-05 04:50:00,1.5028,1.50285,1.50265,1.50265,22200000.0
2009-05-05 04:51:00,1.50265,1.50265,1.50205,1.5023,95400000.0
2009-05-05 04:52:00,1.5023,1.50255,1.5022,1.50255,24200000.0
2009-05-05 04:53:00,1.5026,1.5026,1.5026,1.5026,6600000.0
2009-05-05 04:54:00,1.5026,1.50265,1.5026,1.50265,9400000.0
2009-05-05 04:55:00,1.5029,1.50295,1.50265,1.50265,32400000.0
2009-05-05 04:56:00,1.50241,1.50241,1.50225,1.50229,31800000.0
2009-05-05 04:57:00,1.50265,1.50305,1.50265,1.50265,46800000.0
2009-05-05 04:58:00,1.5028,1.5028,1.50265,1.50265,43600000.0
2009-05-05 04:59:00,1.50265,1.5027,1.5026,1.50265,61600000.0
2009-05-05 05:00:00,1.5026,1.5026,1.5026,1.5026,42400000.0
2009-05-05 05:01:00,1.5026,1.50265,1.5026,1.50265,19400000.0
2009-05-05 05:02:00,1.50265,1.50265,1.50265,1.50265,13200000.0
2009-05-05 05:03:00,1.50255,1.50255,1.50231,1.50241,28600000.0
2009-05-05 05:04:00,1.5026,1.5026,1.5019,1.5022,279600000.0
2009-05-05 05:05:00,1.5022,1.5022,1.50195,1.50195,21400000.0
2009-05-05 05:06:00,1.50195,1.502,1.50125,1.50155,192000000.0
2009-05-05 05:07:00,1.5016,1.5016,1.50155,1.5016,17200000.0
2009-05-05 05:08:00,1.5016,1.5016,1.501,1.50115,23600000.0
2009-05-05 05:09:00,1.50115,1.5013,1.50085,1.501,196200000.0
2009-05-05 05:10:00,1.50095,1.50115,1.50065,1.5011,66200000.0
2009-05-05 05:11:00,1.50135,1.5014,1.50105,1.50105,40800000.0
2009-05-05 05:12:00,1.50105,1.5012,1.50105,1.50105,11400000.0
2009-05-05 05:13:00,1.50105,1.50155,1.50105,1.5013,41400000.0
2009-05-05 05:14:00,1.5013,1.5013,1.50125,1.50125,21800000.0
2009-05-05 05:15:00,1.50125,1.5015,1.50125,1.5013,42000000.0
2009-05-05 05:16:00,1.50135,1.50135,1.50135,1.50135,8400000.0
2009-05-05 05:17:00,1.50135,1.50135,1.5008,1.5012,65600000.0
2009-05-05 05:18:00,1.50105,1.50135,1.50105,1.5012,23400000.0
2009-05-05 05:19:00,1.5012,1.50145,1.501,1.5012,75200000.0
2009-05-05 05:20:00,1.50115,1.50135,1.5007,1.50115,86600000.0
2009-05-05 05:21:00,1.5011,1.50115,1.5011,1.5011,43200000.0
2009-05-05 05:22:00,1.50115,1.50115,1.50105,1.50105,48000000.0
2009-05-05 05:23:00,1.50105,1.5011,1.50065,1.5007,66000000.0
2009-05-05 05:24:00,1.50075,1.50075,1.5001,1.5001,137400000.0
2009-05-05 05:25:00,1.50005,1.50005,1.4994,1.4996,210800000.0
2009-05-05 05:26:00,1.4996,1.4996,1.499,1.499,100400000.0
2009-05-05 05:27:00,1.49915,1.4992,1.4987,1.49875,126700000.0
2009-05-05 05:28:00,1.49875,1.49895,1.4987,1.49875,172200000.0
2009-05-05 05:29:00,1.49885,1.49905,1.4988,1.4989,132800000.0
2009-05-05 05:30:00,1.4989,1.4991,1.4989,1.4989,121400000.0
2009-05-05 05:31:00,1.4989,1.4989,1.4988,1.49885,134600000.0
2009-05-05 05:32:00,1.49885,1.4991,1.49875,1.4991,147600000.0
2009-05-05 05:33:00,1.4991,1.49915,1.4991,1.49915,3600000.0
2009-05-05 05:34:00,1.49915,1.49965,1.49915,1.4994,109400000.0
2009-05-05 05:35:00,1.4994,1.4994,1.499,1.49905,154600000.0
2009-05-05 05:36:00,1.49905,1.4992,1.49905,1.4992,64200000.0
2009-05-05 05:37:00,1.4992,1.4996,1.49905,1.4992,51400000.0
2009-05-05 05:38:00,1.4994,1.4994,1.49905,1.4992,12000000.0
2009-05-05 05:39:00,1.49915,1.4993,1.49905,1.49915,82600000.0
2009-05-05 05:40:00,1.4991,1.4994,1.4991,1.4994,53800000.0
2009-05-05 05:41:00,1.4994,1.4994,1.4991,1.4991,10000000.0
2009-05-05 05:42:00,1.4992,1.49945,1.49915,1.4992,74400000.0
2009-05-05 05:43:00,1.49915,1.4997,1.49915,1.49945,97600000.0
2009-05-05 05:44:00,1.49955,1.4998,1.49955,1.4998,94600000.0
2009-05-05 05:45:00,1.49995,1.5,1.4996,1.49965,62800000.0
2009-05-05 05:46:00,1.4995,1.4996,1.499,1.4992,176400000.0
2009-05-05 05:47:00,1.4992,1.4992,1.49895,1.49895,98200000.0
2009-05-05 05:48:00,1.49895,1.49895,1.4985,1.49865,310800000.0
2009-05-05 05:49:00,1.49865,1.49865,1.49865,1.49865,19800000.0
2009-05-05 05:50:00,1.49865,1.49905,1.49855,1.4986,143600000.0
2009-05-05 05:51:00,1.49915,1.49915,1.49865,1.4989,144400000.0
2009-05-05 05:52:00,1.4989,1.49915,1.4989,1.49915,87000000.0
2009-05-05 05:53:00,1.49915,1.4994,1.4989,1.4992,48400000.0
2009-05-05 05:54:00,1.4992,1.4992,1.4989,1.49895,31800000.0
2009-05-05 05:55:00,1.49895,1.49975,1.49895,1.4993,238199999.0
2009-05-05 05:56:00,1.4993,1.4997,1.499,1.499,155800000.0
2009-05-05 05:57:00,1.49895,1.499,1.4988,1.499,21400000.0
2009-05-05 05:58:00,1.49885,1.49885,1.49885,1.49885,16200000.0
2009-05-05 05:59:00,1.49885,1.49885,1.4988,1.4988,77200000.0
2009-05-05 06:00:00,1.4988,1.4988,1.49865,1.49865,103200000.0
2009-05-05 06:01:00,1.4985,1.49865,1.4985,1.49865,117000001.0
2009-05-05 06:02:00,1.49865,1.49875,1.49865,1.4987,37200000.0
2009-05-05 06:03:00,1.49875,1.49885,1.49875,1.49885,21600000.0
2009-05-05 06:04:00,1.49885,1.49885,1.49885,1.49885,10800000.0
2009-05-05 06:05:00,1.49885,1.49885,1.49885,1.49885,11600000.0
2009-05-05 06:06:00,1.49885,1.4992,1.49885,1.4992,46600000.0
2009-05-05 06:07:00,1.4993,1.4995,1.4993,1.49935,176000000.0
2009-05-05 06:08:00,1.4992,1.49925,1.49915,1.49925,453800000.0
2009-05-05 06:09:00,1.4994,1.4994,1.4993,1.49935,30200000.0
2009-05-05 06:10:00,1.4992,1.4993,1.4992,1.4993,74200000.0
2009-05-05 06:11:00,1.4988,1.4988,1.49855,1.49865,49600000.0
2009-05-05 06:12:00,1.49865,1.49865,1.49855,1.49865,35200000.0
2009-05-05 06:13:00,1.4986,1.4986,1.4986,1.4986,4800000.0
2009-05-05 06:14:00,1.49885,1.499,1.49885,1.499,16600000.0
2009-05-05 06:15:00,1.499,1.499,1.499,1.499,15400000.0
2009-05-05 06:16:00,1.49905,1.4993,1.499,1.49925,100800000.0
2009-05-05 06:17:00,1.49925,1.49925,1.49925,1.49925,24200000.0
2009-05-05 06:18:00,1.49925,1.4994,1.49925,1.4994,11600000.0
2009-05-05 06:19:00,1.49945,1.4995,1.4989,1.49925,108800000.0
2009-05-05 06:20:00,1.49925,1.49965,1.49925,1.49945,115400000.0
2009-05-05 06:21:00,1.4994,1.49965,1.4994,1.49955,34200000.0
2009-05-05 06:22:00,1.49955,1.49955,1.49955,1.49955,1800000.0
2009-05-05 06:23:00,1.49955,1.49965,1.49955,1.49965,29400000.0
2009-05-05 06:24:00,1.49965,1.49965,1.4996,1.4996,16000000.0
2009-05-05 06:25:00,1.4996,1.4996,1.4996,1.4996,6400000.0
2009-05-05 06:26:00,1.49975,1.49975,1.49975,1.49975,6600000.0
2009-05-05 06:27:00,1.49975,1.50005,1.49965,1.49995,122000000.0
2009-05-05 06:28:00,1.49995,1.50025,1.4997,1.50015,187000000.0
2009-05-05 06:29:00,1.50015,1.50045,1.49985,1.49995,182400000.0
2009-05-05 06:30:00,1.4999,1.5002,1.4999,1.50005,97800000.0
2009-05-05 06:31:00,1.5001,1.5016,1.50005,1.50155,160400000.0
2009-05-05 06:32:00,1.50155,1.5017,1.5011,1.5017,246400000.0
2009-05-05 06:33:00,1.50175,1.50175,1.50105,1.50105,211500000.0
2009-05-05 06:34:00,1.501,1.5016,1.50075,1.50115,162800000.0
2009-05-05 06:35:00,1.5011,1.5016,1.5011,1.5014,172800000.0
2009-05-05 06:36:00,1.5014,1.50145,1.5013,1.50135,101200001.0
2009-05-05 06:37:00,1.5013,1.50135,1.5013,1.50135,6000000.0
2009-05-05 06:38:00,1.50135,1.5017,1.50125,1.50135,33200000.0
2009-05-05 06:39:00,1.5012,1.5012,1.50105,1.50105,19000000.0
2009-05-05 06:40:00,1.50105,1.50105,1.50005,1.50025,134600000.0
2009-05-05 06:41:00,1.5002,1.50055,1.4996,1.49965,164800000.0
2009-05-05 06:42:00,1.49965,1.5007,1.4992,1.4995,390200000.0
2009-05-05 06:43:00,1.49975,1.5008,1.49975,1.4999,194400000.0
2009-05-05 06:44:00,1.5,1.5003,1.49995,1.5002,136200000.0
2009-05-05 06:45:00,1.5002,1.5002,1.5002,1.5002,4800000.0
2009-05-05 06:46:00,1.5003,1.50085,1.50005,1.5007,322800000.0
2009-05-05 06:47:00,1.5007,1.5007,1.5005,1.5006,139200000.0
2009-05-05 06:48:00,1.50065,1.5009,1.50065,1.5007,34600000.0
2009-05-05 06:49:00,1.50065,1.501,1.5005,1.50055,114200000.0
2009-05-05 06:50:00,1.50065,1.50105,1.50065,1.5008,73800000.0
2009-05-05 06:51:00,1.5007,1.5008,1.5007,1.50075,88600002.0
2009-05-05 06:52:00,1.50095,1.501,1.5007,1.50075,81400004.0
2009-05-05 06:53:00,1.5007,1.5007,1.49925,1.49925,166400000.0
2009-05-05 06:54:00,1.4995,1.5,1.4995,1.5,227800000.0
2009-05-05 06:55:00,1.5,1.5,1.5,1.5,10000000.0
2009-05-05 06:56:00,1.5,1.5,1.49935,1.4995,77200000.0
2009-05-05 06:57:00,1.4995,1.4996,1.4983,1.4983,257400000.0
2009-05-05 06:58:00,1.4984,1.49915,1.4984,1.49855,79600000.0
2009-05-05 06:59:00,1.4987,1.4987,1.4986,1.4987,57400000.0
2009-05-05 07:00:00,1.49905,1.49925,1.4986,1.4988,53000000.0
2009-05-05 07:01:00,1.49875,1.499,1.49835,1.4987,61000000.0
2009-05-05 07:02:00,1.4987,1.49875,1.49825,1.4987,126500000.0
2009-05-05 07:03:00,1.4987,1.49895,1.4987,1.4988,58600000.0
2009-05-05 07:04:00,1.4988,1.499,1.4988,1.499,41400000.0
2009-05-05 07:05:00,1.4992,1.49945,1.499,1.49945,22800000.0
2009-05-05 07:06:00,1.4994,1.4996,1.4994,1.4996,18400000.0
2009-05-05 07:07:00,1.49955,1.4996,1.4994,1.4996,49000000.0
2009-05-05 07:08:00,1.4996,1.4996,1.4995,1.4996,97800000.0
2009-05-05 07:09:00,1.4998,1.5002,1.4998,1.5,65000000.0
2009-05-05 07:10:00,1.5,1.5002,1.5,1.50005,34800000.0
2009-05-05 07:11:00,1.50005,1.50005,1.49885,1.4991,173400000.0
2009-05-05 07:12:00,1.49915,1.4995,1.499,1.49935,289600000.0
2009-05-05 07:13:00,1.4995,1.49965,1.4995,1.49965,32000000.0
2009-05-05 07:14:00,1.4999,1.49995,1.49935,1.4994,81400000.0
2009-05-05 07:15:00,1.49935,1.4994,1.49925,1.4993,81000000.0
2009-05-05 07:16:00,1.4993,1.4993,1.4991,1.49915,36200000.0
2009-05-05 07:17:00,1.49915,1.49915,1.49915,1.49915,1800000.0
2009-05-05 07:18:00,1.4991,1.49915,1.4991,1.4991,32000000.0
2009-05-05 07:19:00,1.4991,1.4991,1.4983,1.4983,250000000.0
2009-05-05 07:20:00,1.4983,1.49875,1.4983,1.4987,253000000.0
2009-05-05 07:21:00,1.49875,1.499,1.49875,1.49895,68600000.0
2009-05-05 07:22:00,1.499,1.49975,1.49895,1.49965,153000000.0
2009-05-05 07:23:00,1.49965,1.5005,1.49965,1.50035,279800000.0
2009-05-05 07:24:00,1.50035,1.501,1.5003,1.5003,133800001.0
2009-05-05 07:25:00,1.5003,1.5007,1.5,1.50015,120800000.0
2009-05-05 07:26:00,1.4998,1.5001,1.49975,1.5001,90800000.0
2009-05-05 07:27:00,1.5001,1.5005,1.5001,1.5005,132000000.0
2009-05-05 07:28:00,1.5005,1.50055,1.50015,1.5002,64600000.0
2009-05-05 07:29:00,1.50025,1.50025,1.50025,1.50025,6400000.0
2009-05-05 07:30:00,1.50025,1.5005,1.50025,1.5005,15200000.0
2009-05-05 07:31:00,1.5006,1.50085,1.5005,1.50085,77800000.0
2009-05-05 07:32:00,1.50085,1.5015,1.5008,1.5015,86800000.0
2009-05-05 07:33:00,1.50165,1.502,1.5014,1.5019,198800000.0
2009-05-05 07:34:00,1.50185,1.50185,1.5014,1.50145,157200000.0
2009-05-05 07:35:00,1.5014,1.5014,1.50095,1.5011,139600002.0
2009-05-05 07:36:00,1.5011,1.5013,1.50105,1.5011,126200000.0
2009-05-05 07:37:00,1.5011,1.50115,1.5009,1.50105,161000000.0
2009-05-05 07:38:00,1.50105,1.50115,1.50105,1.50105,91000000.0
2009-05-05 07:39:00,1.50125,1.5013,1.50115,1.5013,54000000.0
2009-05-05 07:40:00,1.5013,1.5013,1.5011,1.5011,71200000.0
2009-05-05 07:41:00,1.50115,1.50115,1.50105,1.50105,53800000.0
2009-05-05 07:42:00,1.50105,1.5012,1.5009,1.50095,48200000.0
2009-05-05 07:43:00,1.50095,1.501,1.5009,1.501,91600000.0
2009-05-05 07:44:00,1.50095,1.501,1.5005,1.50055,179600000.0
2009-05-05 07:45:00,1.5005,1.5006,1.50025,1.5005,71800000.0
2009-05-05 07:46:00,1.50035,1.5005,1.4998,1.4998,85800000.0
2009-05-05 07:47:00,1.4998,1.4998,1.49945,1.4995,191800000.0
2009-05-05 07:48:00,1.4995,1.50025,1.49945,1.4999,181200000.0
2009-05-05 07:49:00,1.5004,1.5007,1.50005,1.5005,104800000.0
2009-05-05 07:50:00,1.5007,1.5007,1.5005,1.5005,25100000.0
2009-05-05 07:51:00,1.5004,1.50085,1.5004,1.50085,23200000.0
2009-05-05 07:52:00,1.5009,1.5012,1.5009,1.5012,130400003.0
2009-05-05 07:53:00,1.50105,1.5015,1.50105,1.50145,169400000.0
2009-05-05 07:54:00,1.5013,1.5019,1.50105,1.50165,353000000.0
2009-05-05 07:55:00,1.50195,1.50225,1.50115,1.5013,272400000.0
2009-05-05 07:56:00,1.50175,1.50185,1.5011,1.50135,253200000.0
2009-05-05 07:57:00,1.5015,1.5017,1.50135,1.5015,42600000.0
2009-05-05 07:58:00,1.50175,1.50185,1.5013,1.50175,265200000.0
2009-05-05 07:59:00,1.5016,1.5018,1.5014,1.5016,154000000.0
2009-05-05 08:00:00,1.50155,1.50165,1.5014,1.5016,139800000.0
2009-05-05 08:01:00,1.50165,1.50205,1.50145,1.50145,228600000.0
2009-05-05 08:02:00,1.5017,1.5017,1.50145,1.50155,151400000.0
2009-05-05 08:03:00,1.50165,1.50165,1.5013,1.5013,73600000.0
2009-05-05 08:04:00,1.50155,1.50155,1.50145,1.50145,9000000.0
2009-05-05 08:05:00,1.50145,1.50145,1.50115,1.5012,86400000.0
2009-05-05 08:06:00,1.5012,1.5012,1.5012,1.5012,5400000.0
2009-05-05 08:07:00,1.5011,1.50115,1.5006,1.5009,296600000.0
2009-05-05 08:08:00,1.50085,1.50085,1.5007,1.50075,132400000.0
2009-05-05 08:09:00,1.50075,1.50095,1.50065,1.5009,163200000.0
2009-05-05 08:10:00,1.5008,1.50105,1.5008,1.50085,43800000.0
2009-05-05 08:11:00,1.50085,1.50085,1.50035,1.5006,211700000.0
2009-05-05 08:12:00,1.5006,1.50065,1.50055,1.50065,111400000.0
2009-05-05 08:13:00,1.50065,1.5007,1.50005,1.50005,236600000.0
2009-05-05 08:14:00,1.5,1.50035,1.4999,1.50015,265200000.0
2009-05-05 08:15:00,1.50015,1.5004,1.50015,1.50035,88600000.0
2009-05-05 08:16:00,1.50035,1.5006,1.5002,1.5005,199200000.0
2009-05-05 08:17:00,1.5005,1.50055,1.5,1.5,232200000.0
2009-05-05 08:18:00,1.5,1.50035,1.49965,1.50025,281200000.0
2009-05-05 08:19:00,1.5002,1.5002,1.49965,1.4997,202400000.0
2009-05-05 08:20:00,1.4997,1.5001,1.49945,1.4995,211800000.0
2009-05-05 08:21:00,1.4995,1.49975,1.49945,1.49955,75200000.0
2009-05-05 08:22:00,1.4995,1.49955,1.49875,1.4989,271000000.0
2009-05-05 08:23:00,1.4989,1.499,1.49825,1.4989,389799999.0
2009-05-05 08:24:00,1.49895,1.49895,1.4986,1.49895,229999999.0
2009-05-05 08:25:00,1.49895,1.49985,1.49895,1.4997,186800000.0
2009-05-05 08:26:00,1.49965,1.4997,1.4992,1.49945,182600000.0
2009-05-05 08:27:00,1.49945,1.49955,1.4992,1.49935,130200000.0
2009-05-05 08:28:00,1.4996,1.49965,1.49935,1.49945,118400000.0
2009-05-05 08:29:00,1.49945,1.49955,1.49915,1.49915,86700000.0
2009-05-05 08:30:00,1.49915,1.49965,1.4991,1.4993,202600001.0
2009-05-05 08:31:00,1.49935,1.4999,1.49935,1.4997,127200000.0
2009-05-05 08:32:00,1.49965,1.5005,1.4996,1.5003,173600000.0
2009-05-05 08:33:00,1.50025,1.50125,1.5001,1.50125,175000000.0
2009-05-05 08:34:00,1.50125,1.50125,1.5004,1.50045,152600000.0
2009-05-05 08:35:00,1.50045,1.5013,1.50045,1.5013,167200000.0
2009-05-05 08:36:00,1.5013,1.5027,1.5013,1.5026,256400000.0
2009-05-05 08:37:00,1.5025,1.5025,1.5017,1.50205,466000000.0
2009-05-05 08:38:00,1.5021,1.5022,1.5015,1.5017,217800000.0
2009-05-05 08:39:00,1.50185,1.50255,1.50185,1.50255,98200000.0
2009-05-05 08:40:00,1.5025,1.5034,1.50245,1.50315,262300000.0
2009-05-05 08:41:00,1.5032,1.50335,1.50295,1.50335,255600000.0
2009-05-05 08:42:00,1.50325,1.50465,1.50325,1.5046,478100001.0
2009-05-05 08:43:00,1.5046,1.5047,1.50385,1.50465,570500000.0
2009-05-05 08:44:00,1.50465,1.50475,1.50375,1.50375,486600000.0
2009-05-05 08:45:00,1.50385,1.50485,1.50355,1.5046,443500000.0
2009-05-05 08:46:00,1.5046,1.5048,1.5044,1.5048,388800000.0
2009-05-05 08:47:00,1.50505,1.5054,1.50485,1.5053,470900000.0
2009-05-05 08:48:00,1.5053,1.50585,1.50495,1.50555,615200001.0
2009-05-05 08:49:00,1.5056,1.50575,1.5037,1.5038,474000000.0
2009-05-05 08:50:00,1.50385,1.5043,1.5035,1.5041,485499999.0
2009-05-05 08:51:00,1.50405,1.5041,1.5035,1.5036,489100001.0
2009-05-05 08:52:00,1.5036,1.50385,1.5028,1.5028,493800001.0
2009-05-05 08:53:00,1.50275,1.50275,1.5024,1.5024,264100000.0
2009-05-05 08:54:00,1.5024,1.5026,1.502,1.50215,254600000.0
2009-05-05 08:55:00,1.50215,1.50235,1.50215,1.5023,222600000.0
2009-05-05 08:56:00,1.50235,1.5029,1.5023,1.50285,276400000.0
2009-05-05 08:57:00,1.50285,1.5034,1.50285,1.5032,230399999.0
2009-05-05 08:58:00,1.5032,1.50345,1.5031,1.50325,218200000.0
2009-05-05 08:59:00,1.50325,1.5033,1.50315,1.5032,344999997.0
2009-05-05 09:00:00,1.5032,1.50375,1.5032,1.50375,384900000.0
2009-05-05 09:01:00,1.5038,1.504,1.503,1.5032,444500000.0
2009-05-05 09:02:00,1.5032,1.5041,1.5032,1.50395,385800000.0
2009-05-05 09:03:00,1.5039,1.50415,1.50365,1.5037,250200000.0
2009-05-05 09:04:00,1.50365,1.5047,1.50365,1.50455,312000000.0
2009-05-05 09:05:00,1.50455,1.50455,1.5034,1.5037,433000001.0
2009-05-05 09:06:00,1.5037,1.5051,1.50355,1.5047,506800001.0
2009-05-05 09:07:00,1.5047,1.50525,1.50465,1.5049,353200000.0
2009-05-05 09:08:00,1.5049,1.5057,1.50445,1.5054,485399999.0
2009-05-05 09:09:00,1.5054,1.50635,1.5051,1.5053,579900000.0
2009-05-05 09:10:00,1.5053,1.5054,1.50425,1.5044,546100001.0
2009-05-05 09:11:00,1.50435,1.50485,1.5039,1.50405,473200000.0
2009-05-05 09:12:00,1.50405,1.50475,1.504,1.5046,532600000.0
2009-05-05 09:13:00,1.5046,1.50565,1.50455,1.505,354100000.0
2009-05-05 09:14:00,1.505,1.5056,1.5048,1.5049,383000000.0
2009-05-05 09:15:00,1.5049,1.50515,1.5049,1.50505,151900000.0
2009-05-05 09:16:00,1.50505,1.50555,1.505,1.50545,306800000.0
2009-05-05 09:17:00,1.5055,1.5055,1.50485,1.5049,238500000.0
2009-05-05 09:18:00,1.5049,1.5049,1.50395,1.50455,399199999.0
2009-05-05 09:19:00,1.5045,1.5046,1.5041,1.50415,313400001.0
2009-05-05 09:20:00,1.50415,1.50425,1.50395,1.50425,307400000.0
2009-05-05 09:21:00,1.50425,1.5046,1.50425,1.50435,169700001.0
2009-05-05 09:22:00,1.50435,1.5044,1.5038,1.50385,170400000.0
2009-05-05 09:23:00,1.50385,1.50415,1.50305,1.50305,315599999.0
2009-05-05 09:24:00,1.50305,1.5035,1.50285,1.50285,260400000.0
2009-05-05 09:25:00,1.5028,1.50325,1.50265,1.50315,252800000.0
2009-05-05 09:26:00,1.50315,1.50315,1.5029,1.50295,89000000.0
2009-05-05 09:27:00,1.50295,1.50335,1.50275,1.5033,204400000.0
2009-05-05 09:28:00,1.5033,1.5033,1.5029,1.50295,116400000.0
2009-05-05 09:29:00,1.50295,1.50315,1.50285,1.50285,147000000.0
2009-05-05 09:30:00,1.5028,1.5035,1.5028,1.50335,809200002.0
2009-05-05 09:31:00,1.5034,1.50355,1.5031,1.5033,88400000.0
2009-05-05 09:32:00,1.50325,1.50355,1.50305,1.50315,367200004.0
2009-05-05 09:33:00,1.50315,1.5034,1.50305,1.5032,446200000.0
2009-05-05 09:34:00,1.5032,1.5032,1.5027,1.50295,286300000.0
2009-05-05 09:35:00,1.503,1.50335,1.5029,1.503,420199998.0
2009-05-05 09:36:00,1.50315,1.50325,1.50285,1.5031,177799999.0
2009-05-05 09:37:00,1.503,1.5031,1.5023,1.5023,461400000.0
2009-05-05 09:38:00,1.5023,1.50235,1.50195,1.502,394000002.0
2009-05-05 09:39:00,1.502,1.5024,1.5019,1.50195,490899999.0
2009-05-05 09:40:00,1.502,1.50215,1.50195,1.50205,287100000.0
2009-05-05 09:41:00,1.50205,1.5021,1.5018,1.50185,280700002.0
2009-05-05 09:42:00,1.50185,1.50185,1.5014,1.5016,290200000.0
2009-05-05 09:43:00,1.5017,1.5018,1.5017,1.50175,55000000.0
2009-05-05 09:44:00,1.5017,1.5021,1.50125,1.50145,342600000.0
2009-05-05 09:45:00,1.5018,1.5028,1.50175,1.5025,290300000.0
2009-05-05 09:46:00,1.5024,1.50285,1.5022,1.50225,548515698.0
2009-05-05 09:47:00,1.50225,1.5023,1.5021,1.5023,159000000.0
2009-05-05 09:48:00,1.50235,1.50235,1.50175,1.5018,186000000.0
2009-05-05 09:49:00,1.5018,1.5018,1.50125,1.5013,434800000.0
2009-05-05 09:50:00,1.5013,1.5015,1.50115,1.50145,232600000.0
2009-05-05 09:51:00,1.50155,1.50175,1.5012,1.50155,240400000.0
2009-05-05 09:52:00,1.50155,1.5024,1.50155,1.5023,310000000.0
2009-05-05 09:53:00,1.5021,1.50235,1.5019,1.5021,224000000.0
2009-05-05 09:54:00,1.50215,1.50215,1.5017,1.5018,145800000.0
2009-05-05 09:55:00,1.50185,1.5019,1.50145,1.5018,253600000.0
2009-05-05 09:56:00,1.502,1.5025,1.50195,1.5024,228000000.0
2009-05-05 09:57:00,1.50235,1.50275,1.5022,1.5025,246800000.0
2009-05-05 09:58:00,1.5025,1.5025,1.5018,1.502,215600000.0
2009-05-05 09:59:00,1.502,1.5027,1.502,1.5027,203400000.0
2009-05-05 10:00:00,1.50265,1.5028,1.50235,1.50265,201200000.0
2009-05-05 10:01:00,1.50265,1.50335,1.50235,1.5032,393400000.0
2009-05-05 10:02:00,1.50315,1.5033,1.50295,1.5033,420799999.0
2009-05-05 10:03:00,1.50335,1.5035,1.50315,1.5035,187600000.0
2009-05-05 10:04:00,1.5035,1.5036,1.503,1.50345,313800000.0
2009-05-05 10:05:00,1.50345,1.5035,1.50305,1.50325,278800000.0
2009-05-05 10:06:00,1.50325,1.5033,1.50295,1.50295,276200000.0
2009-05-05 10:07:00,1.50295,1.50315,1.50265,1.50275,464400000.0
2009-05-05 10:08:00,1.50275,1.5031,1.5027,1.5028,321000000.0
2009-05-05 10:09:00,1.50285,1.5032,1.50245,1.5025,418000000.0
2009-05-05 10:10:00,1.50255,1.5033,1.50255,1.5033,246200000.0
2009-05-05 10:11:00,1.5034,1.5035,1.50315,1.5032,280200001.0
2009-05-05 10:12:00,1.5032,1.5033,1.50265,1.50265,457000000.0
2009-05-05 10:13:00,1.50265,1.5033,1.5026,1.5033,369600000.0
2009-05-05 10:14:00,1.50325,1.50375,1.50325,1.50375,266400000.0
2009-05-05 10:15:00,1.5038,1.5038,1.50325,1.5033,367600000.0
2009-05-05 10:16:00,1.5033,1.5038,1.50325,1.50355,392800000.0
2009-05-05 10:17:00,1.50355,1.5039,1.50355,1.50375,246000000.0
2009-05-05 10:18:00,1.50375,1.504,1.5037,1.5037,85800000.0
2009-05-05 10:19:00,1.5038,1.5043,1.5037,1.5043,357400002.0
2009-05-05 10:20:00,1.5043,1.505,1.5043,1.505,475200000.0
2009-05-05 10:21:00,1.50505,1.50535,1.50485,1.50515,432000000.0
2009-05-05 10:22:00,1.50515,1.50515,1.5044,1.50505,444400000.0
2009-05-05 10:23:00,1.50515,1.5055,1.50515,1.50545,330200000.0
2009-05-05 10:24:00,1.5054,1.5054,1.50465,1.5048,592100001.0
2009-05-05 10:25:00,1.50465,1.5048,1.50435,1.50475,202000000.0
2009-05-05 10:26:00,1.5048,1.50485,1.5044,1.5044,169200000.0
2009-05-05 10:27:00,1.5044,1.5047,1.5044,1.50455,159600000.0
2009-05-05 10:28:00,1.5044,1.50465,1.50425,1.5044,129600000.0
2009-05-05 10:29:00,1.5044,1.50495,1.5044,1.50445,223600000.0
2009-05-05 10:30:00,1.5045,1.5053,1.5045,1.5052,233800000.0
2009-05-05 10:31:00,1.5052,1.50555,1.50485,1.50535,497800000.0
2009-05-05 10:32:00,1.50535,1.50545,1.50485,1.5051,312400001.0
2009-05-05 10:33:00,1.5051,1.5054,1.50505,1.5054,125600000.0
2009-05-05 10:34:00,1.5054,1.50575,1.5053,1.50565,221300000.0
2009-05-05 10:35:00,1.50565,1.50565,1.5052,1.50525,319600001.0
2009-05-05 10:36:00,1.50525,1.50565,1.50515,1.5054,207800000.0
2009-05-05 10:37:00,1.50545,1.5057,1.5048,1.5057,332800000.0
2009-05-05 10:38:00,1.5057,1.50575,1.50515,1.5055,250900000.0
2009-05-05 10:39:00,1.5056,1.506,1.5055,1.5058,116700000.0
2009-05-05 10:40:00,1.5058,1.5074,1.50565,1.50685,318000000.0
2009-05-05 10:41:00,1.5069,1.5079,1.50665,1.5073,730200000.0
2009-05-05 10:42:00,1.5074,1.5075,1.50725,1.50725,478000000.0
2009-05-05 10:43:00,1.50745,1.50745,1.50695,1.507,319500002.0
2009-05-05 10:44:00,1.50695,1.5086,1.50695,1.5082,491700001.0
2009-05-05 10:45:00,1.50825,1.5096,1.5082,1.50945,507500000.0
2009-05-05 10:46:00,1.50945,1.5097,1.50925,1.5093,449300000.0
2009-05-05 10:47:00,1.50925,1.5096,1.5089,1.50905,512200000.0
2009-05-05 10:48:00,1.50905,1.50905,1.5081,1.5082,482200000.0
2009-05-05 10:49:00,1.5082,1.5088,1.508,1.5088,506100000.0
2009-05-05 10:50:00,1.5088,1.5097,1.50875,1.5095,368500000.0
2009-05-05 10:51:00,1.5095,1.5096,1.5089,1.5089,505000000.0
2009-05-05 10:52:00,1.5089,1.51,1.5088,1.50985,501400000.0
2009-05-05 10:53:00,1.51005,1.5102,1.50895,1.5097,281000000.0
2009-05-05 10:54:00,1.5098,1.50995,1.50935,1.50945,223200000.0
2009-05-05 10:55:00,1.50945,1.51035,1.50945,1.5102,482000002.0
2009-05-05 10:56:00,1.5102,1.51105,1.5099,1.5099,616900000.0
2009-05-05 10:57:00,1.5099,1.5099,1.50855,1.50855,449800000.0
2009-05-05 10:58:00,1.50845,1.50865,1.5081,1.5081,399400000.0
2009-05-05 10:59:00,1.5081,1.50825,1.5072,1.5074,513800000.0
2009-05-05 11:00:00,1.50735,1.50785,1.50725,1.50785,379800000.0
2009-05-05 11:01:00,1.5078,1.5092,1.5078,1.5092,347800000.0
2009-05-05 11:02:00,1.5092,1.5092,1.50815,1.5082,419199999.0
2009-05-05 11:03:00,1.5082,1.5085,1.5082,1.50845,228600000.0
2009-05-05 11:04:00,1.50845,1.5101,1.5083,1.5098,520000000.0
2009-05-05 11:05:00,1.50985,1.50995,1.50855,1.50895,302400000.0
2009-05-05 11:06:00,1.50895,1.51055,1.5088,1.51025,417000001.0
2009-05-05 11:07:00,1.51025,1.51035,1.5096,1.5097,477699998.0
2009-05-05 11:08:00,1.50975,1.50985,1.5091,1.50915,409000000.0
2009-05-05 11:09:00,1.50905,1.5099,1.50885,1.5099,240400000.0
2009-05-05 11:10:00,1.50985,1.5105,1.50955,1.5105,519600000.0
2009-05-05 11:11:00,1.5105,1.5106,1.5097,1.5103,520800000.0
2009-05-05 11:12:00,1.5103,1.51045,1.5101,1.5104,374200000.0
2009-05-05 11:13:00,1.5104,1.51045,1.51015,1.51015,298900001.0
2009-05-05 11:14:00,1.51015,1.51045,1.50975,1.51,750099996.0
2009-05-05 11:15:00,1.51,1.51005,1.5094,1.50945,247500000.0
2009-05-05 11:16:00,1.50945,1.50985,1.50925,1.50985,256500000.0
2009-05-05 11:17:00,1.5099,1.51015,1.50855,1.5091,319200000.0
2009-05-05 11:18:00,1.5091,1.5091,1.50875,1.5088,204300000.0
2009-05-05 11:19:00,1.50875,1.5091,1.5084,1.50845,157600000.0
2009-05-05 11:20:00,1.5085,1.509,1.5085,1.5088,129800000.0
2009-05-05 11:21:00,1.50885,1.50885,1.50845,1.50865,131900000.0
2009-05-05 11:22:00,1.5086,1.50875,1.5081,1.5082,227600000.0
2009-05-05 11:23:00,1.5082,1.5082,1.5076,1.5076,549000003.0
2009-05-05 11:24:00,1.5076,1.5079,1.5075,1.5078,286199999.0
2009-05-05 11:25:00,1.5078,1.50815,1.5077,1.5077,340400000.0
2009-05-05 11:26:00,1.50775,1.5088,1.50775,1.5085,364999998.0
2009-05-05 11:27:00,1.5086,1.50945,1.5086,1.5088,453100000.0
2009-05-05 11:28:00,1.5088,1.509,1.5082,1.509,477300000.0
2009-05-05 11:29:00,1.50905,1.50965,1.50865,1.509,610400000.0
2009-05-05 11:30:00,1.509,1.5096,1.50875,1.50915,184100000.0
2009-05-05 11:31:00,1.5092,1.50945,1.50895,1.50945,172700000.0
2009-05-05 11:32:00,1.50945,1.51035,1.50895,1.50945,479778198.0
2009-05-05 11:33:00,1.5095,1.5102,1.50935,1.50985,310800000.0
2009-05-05 11:34:00,1.50985,1.50985,1.50915,1.50945,208000000.0
2009-05-05 11:35:00,1.50945,1.50965,1.5089,1.50925,195100000.0
2009-05-05 11:36:00,1.50925,1.5093,1.50875,1.50875,127200000.0
2009-05-05 11:37:00,1.50875,1.5091,1.50875,1.50895,141000000.0
2009-05-05 11:38:00,1.509,1.509,1.508,1.5087,279000001.0
2009-05-05 11:39:00,1.50875,1.5088,1.5079,1.5079,233800000.0
2009-05-05 11:40:00,1.5079,1.50825,1.5078,1.5081,479700000.0
2009-05-05 11:41:00,1.5081,1.50865,1.50785,1.50795,423200000.0
2009-05-05 11:42:00,1.50795,1.508,1.5076,1.50795,230600000.0
2009-05-05 11:43:00,1.5079,1.5083,1.5077,1.5079,596900000.0
2009-05-05 11:44:00,1.50795,1.50815,1.5075,1.50775,265800000.0
2009-05-05 11:45:00,1.50775,1.5078,1.50715,1.5073,325399999.0
2009-05-05 11:46:00,1.5073,1.50735,1.507,1.50725,302800003.0
2009-05-05 11:47:00,1.5071,1.50725,1.50685,1.5069,284800000.0
2009-05-05 11:48:00,1.5069,1.50715,1.50675,1.50695,583400000.0
2009-05-05 11:49:00,1.50695,1.50865,1.5069,1.5085,700900000.0
2009-05-05 11:50:00,1.50855,1.5088,1.50815,1.50875,277700000.0
2009-05-05 11:51:00,1.5088,1.50965,1.5086,1.50935,288196000.0
2009-05-05 11:52:00,1.5093,1.5093,1.5089,1.509,120800000.0
2009-05-05 11:53:00,1.509,1.509,1.50845,1.5087,177600000.0
2009-05-05 11:54:00,1.50865,1.50895,1.50825,1.5083,141000000.0
2009-05-05 11:55:00,1.5083,1.50845,1.5079,1.5082,276700000.0
2009-05-05 11:56:00,1.5083,1.50835,1.50765,1.50785,349800000.0
2009-05-05 11:57:00,1.5079,1.50845,1.50775,1.50845,206700000.0
2009-05-05 11:58:00,1.5083,1.5085,1.50755,1.5077,386200000.0
2009-05-05 11:59:00,1.50765,1.5078,1.50725,1.5073,413299999.0
2009-05-05 12:00:00,1.5073,1.50755,1.5065,1.5068,464200000.0
2009-05-05 12:01:00,1.5068,1.50735,1.5068,1.5073,220200000.0
2009-05-05 12:02:00,1.50725,1.50725,1.5059,1.50665,195800000.0
2009-05-05 12:03:00,1.50665,1.50685,1.50635,1.5067,584899998.0
2009-05-05 12:04:00,1.5067,1.50735,1.5066,1.50695,160500000.0
2009-05-05 12:05:00,1.50695,1.50705,1.50685,1.50705,80800000.0
2009-05-05 12:06:00,1.50705,1.5077,1.50695,1.50715,241900000.0
2009-05-05 12:07:00,1.50715,1.5075,1.5071,1.5074,73400000.0
2009-05-05 12:08:00,1.50755,1.50765,1.5069,1.5069,161200000.0
2009-05-05 12:09:00,1.50685,1.507,1.5068,1.50685,213700000.0
2009-05-05 12:10:00,1.5068,1.50755,1.5068,1.50755,270000000.0
2009-05-05 12:11:00,1.5075,1.50755,1.50625,1.5066,222100000.0
2009-05-05 12:12:00,1.5065,1.5067,1.5065,1.5066,67200000.0
2009-05-05 12:13:00,1.5067,1.5071,1.5066,1.507,213200000.0
2009-05-05 12:14:00,1.507,1.5082,1.5068,1.50765,445100000.0
2009-05-05 12:15:00,1.50765,1.5085,1.50765,1.5081,380000000.0
2009-05-05 12:16:00,1.5081,1.50815,1.5075,1.5077,506100000.0
2009-05-05 12:17:00,1.50765,1.5078,1.50745,1.5077,129800000.0
2009-05-05 12:18:00,1.50775,1.50805,1.5075,1.5079,283200000.0
2009-05-05 12:19:00,1.5078,1.5078,1.50725,1.50725,163600000.0
2009-05-05 12:20:00,1.50725,1.5078,1.50725,1.5077,294400000.0
2009-05-05 12:21:00,1.5077,1.5081,1.5077,1.50795,183200000.0
2009-05-05 12:22:00,1.50795,1.508,1.50745,1.5077,165400000.0
2009-05-05 12:23:00,1.50775,1.50775,1.50755,1.5077,93600000.0
2009-05-05 12:24:00,1.5077,1.5079,1.50755,1.5078,217800000.0
2009-05-05 12:25:00,1.5078,1.5091,1.50775,1.5091,417100000.0
2009-05-05 12:26:00,1.5093,1.50945,1.50775,1.508,461800000.0
2009-05-05 12:27:00,1.50805,1.5085,1.5078,1.5085,207200000.0
2009-05-05 12:28:00,1.5085,1.509,1.50845,1.509,104300000.0
2009-05-05 12:29:00,1.509,1.50915,1.5087,1.50885,225400000.0
2009-05-05 12:30:00,1.50885,1.5096,1.50855,1.5096,406900000.0
2009-05-05 12:31:00,1.5096,1.50985,1.50955,1.5096,265400000.0
2009-05-05 12:32:00,1.50955,1.50975,1.5095,1.5096,227600000.0
2009-05-05 12:33:00,1.50955,1.50985,1.5094,1.5094,234900000.0
2009-05-05 12:34:00,1.5094,1.51,1.50935,1.51,175200001.0
2009-05-05 12:35:00,1.50995,1.50995,1.5095,1.5095,438400004.0
2009-05-05 12:36:00,1.5095,1.50975,1.50915,1.50965,160800000.0
2009-05-05 12:37:00,1.5096,1.5097,1.5094,1.5096,103800000.0
2009-05-05 12:38:00,1.50955,1.5096,1.509,1.5095,262800000.0
2009-05-05 12:39:00,1.50955,1.5096,1.5088,1.509,387800000.0
2009-05-05 12:40:00,1.5092,1.50965,1.509,1.5096,178200000.0
2009-05-05 12:41:00,1.5098,1.5107,1.50955,1.5099,451000000.0
2009-05-05 12:42:00,1.50985,1.50985,1.50945,1.5098,155600000.0
2009-05-05 12:43:00,1.5098,1.5099,1.5092,1.5094,222600000.0
2009-05-05 12:44:00,1.5094,1.5094,1.5091,1.5091,165200000.0
2009-05-05 12:45:00,1.50905,1.5096,1.509,1.5096,295699999.0
2009-05-05 12:46:00,1.5095,1.5097,1.50905,1.50915,210900000.0
2009-05-05 12:47:00,1.5091,1.50955,1.50895,1.5093,232500000.0
2009-05-05 12:48:00,1.50935,1.50945,1.50895,1.50925,218800000.0
2009-05-05 12:49:00,1.50925,1.5096,1.50915,1.5096,229000000.0
2009-05-05 12:50:00,1.5096,1.50975,1.50915,1.5094,197200000.0
2009-05-05 12:51:00,1.50935,1.50935,1.5092,1.5093,106800000.0
2009-05-05 12:52:00,1.5091,1.5092,1.50895,1.5091,177600000.0
2009-05-05 12:53:00,1.50905,1.50905,1.5085,1.5085,289600001.0
2009-05-05 12:54:00,1.5085,1.5086,1.50825,1.5086,186400000.0
2009-05-05 12:55:00,1.5086,1.50865,1.50835,1.5086,216900000.0
2009-05-05 12:56:00,1.5086,1.5087,1.50845,1.50855,164300000.0
2009-05-05 12:57:00,1.50855,1.5092,1.50845,1.5092,258800000.0
2009-05-05 12:58:00,1.50915,1.5093,1.50895,1.5091,237600000.0
2009-05-05 12:59:00,1.5091,1.5091,1.50825,1.50855,432500000.0
2009-05-05 13:00:00,1.50845,1.5094,1.5083,1.5092,370600000.0
2009-05-05 13:01:00,1.50935,1.5095,1.50915,1.5093,299000000.0
2009-05-05 13:02:00,1.50935,1.50985,1.5093,1.50935,206000000.0
2009-05-05 13:03:00,1.50935,1.5105,1.5093,1.5104,227000000.0
2009-05-05 13:04:00,1.51045,1.51175,1.5102,1.5115,601300002.0
2009-05-05 13:05:00,1.51155,1.51245,1.51135,1.5118,590300000.0
2009-05-05 13:06:00,1.51175,1.5119,1.5116,1.5116,396599999.0
2009-05-05 13:07:00,1.5116,1.51165,1.511,1.511,499699999.0
2009-05-05 13:08:00,1.5111,1.51155,1.5107,1.5112,410900000.0
2009-05-05 13:09:00,1.5112,1.51175,1.51105,1.5115,345700000.0
2009-05-05 13:10:00,1.51145,1.5118,1.5112,1.51165,398600000.0
2009-05-05 13:11:00,1.51165,1.5127,1.5116,1.5125,456700000.0
2009-05-05 13:12:00,1.5126,1.51285,1.5123,1.51235,549299998.0
2009-05-05 13:13:00,1.51235,1.5124,1.5116,1.51195,466200000.0
2009-05-05 13:14:00,1.51195,1.51195,1.5109,1.5109,263200000.0
2009-05-05 13:15:00,1.51095,1.5118,1.51095,1.51135,332600000.0
2009-05-05 13:16:00,1.51125,1.5113,1.5108,1.51095,365099999.0
2009-05-05 13:17:00,1.51085,1.51105,1.5104,1.51055,293800000.0
2009-05-05 13:18:00,1.5106,1.5108,1.5103,1.5106,136800000.0
2009-05-05 13:19:00,1.51065,1.51085,1.51065,1.5108,67200000.0
2009-05-05 13:20:00,1.5108,1.51085,1.5107,1.5108,78400000.0
2009-05-05 13:21:00,1.51075,1.51145,1.5107,1.51145,113000000.0
2009-05-05 13:22:00,1.51155,1.5122,1.51155,1.5118,380999999.0
2009-05-05 13:23:00,1.51185,1.51205,1.5116,1.5116,379799998.0
2009-05-05 13:24:00,1.51165,1.5117,1.511,1.51125,415599999.0
2009-05-05 13:25:00,1.51125,1.51155,1.5109,1.5115,264300001.0
2009-05-05 13:26:00,1.5115,1.51195,1.5115,1.5117,238200001.0
2009-05-05 13:27:00,1.51175,1.51185,1.51145,1.5118,260400000.0
2009-05-05 13:28:00,1.51185,1.51195,1.5117,1.51185,184000000.0
2009-05-05 13:29:00,1.51185,1.51205,1.51105,1.51105,441800001.0
2009-05-05 13:30:00,1.5113,1.51195,1.5112,1.5118,345300000.0
2009-05-05 13:31:00,1.5118,1.51185,1.5112,1.5112,170800000.0
2009-05-05 13:32:00,1.51125,1.51125,1.5107,1.51085,401099998.0
2009-05-05 13:33:00,1.5109,1.5115,1.5109,1.5112,198400000.0
2009-05-05 13:34:00,1.5112,1.5112,1.5107,1.51075,286700000.0
2009-05-05 13:35:00,1.51075,1.5109,1.5106,1.5106,202700000.0
2009-05-05 13:36:00,1.5106,1.5106,1.51005,1.51015,96300000.0
2009-05-05 13:37:00,1.5101,1.51095,1.5101,1.51095,252000000.0
2009-05-05 13:38:00,1.51105,1.51105,1.5105,1.51055,519600000.0
2009-05-05 13:39:00,1.51045,1.51135,1.51045,1.51115,555599996.0
2009-05-05 13:40:00,1.51115,1.51145,1.51115,1.51135,335500000.0
2009-05-05 13:41:00,1.51125,1.51165,1.5112,1.5114,213400000.0
2009-05-05 13:42:00,1.5115,1.51205,1.5115,1.51205,201400000.0
2009-05-05 13:43:00,1.51205,1.51215,1.51205,1.51205,265400000.0
2009-05-05 13:44:00,1.51205,1.51205,1.5116,1.51175,313500000.0
2009-05-05 13:45:00,1.5118,1.5118,1.5112,1.5113,287400000.0
2009-05-05 13:46:00,1.51125,1.5113,1.51025,1.51025,515100001.0
2009-05-05 13:47:00,1.51025,1.51025,1.5099,1.5099,230200000.0
2009-05-05 13:48:00,1.51,1.5105,1.50995,1.5105,428200001.0
2009-05-05 13:49:00,1.5104,1.51085,1.5104,1.5107,422300000.0
2009-05-05 13:50:00,1.5106,1.5107,1.50985,1.51,437599998.0
2009-05-05 13:51:00,1.5101,1.5101,1.50985,1.51,242400000.0
2009-05-05 13:52:00,1.51,1.5101,1.5098,1.5098,108800000.0
2009-05-05 13:53:00,1.5098,1.51,1.5098,1.51,234000000.0
2009-05-05 13:54:00,1.5099,1.5105,1.5099,1.51045,477999999.0
2009-05-05 13:55:00,1.51045,1.5116,1.5104,1.5116,530400000.0
2009-05-05 13:56:00,1.5116,1.5117,1.5113,1.5114,367200000.0
2009-05-05 13:57:00,1.5114,1.5116,1.5114,1.5115,261900000.0
2009-05-05 13:58:00,1.51175,1.512,1.51145,1.5118,347700000.0
2009-05-05 13:59:00,1.5118,1.512,1.5115,1.5117,294000000.0
2009-05-05 14:00:00,1.5117,1.51175,1.511,1.511,643400000.0
2009-05-05 14:01:00,1.511,1.5116,1.51075,1.5116,605899999.0
2009-05-05 14:02:00,1.5116,1.5122,1.5115,1.5122,605800005.0
2009-05-05 14:03:00,1.5122,1.5122,1.51175,1.5118,285000000.0
2009-05-05 14:04:00,1.51185,1.5119,1.51115,1.51115,464200000.0
2009-05-05 14:05:00,1.51115,1.51115,1.51065,1.51065,447800000.0
2009-05-05 14:06:00,1.51065,1.5111,1.51065,1.5111,294600000.0
2009-05-05 14:07:00,1.5111,1.5118,1.51105,1.51165,263600000.0
2009-05-05 14:08:00,1.51165,1.51185,1.51145,1.51175,356000000.0
2009-05-05 14:09:00,1.5118,1.5122,1.5116,1.512,498200000.0
2009-05-05 14:10:00,1.512,1.51205,1.51165,1.5119,587900001.0
2009-05-05 14:11:00,1.51185,1.5121,1.51165,1.5119,427800000.0
2009-05-05 14:12:00,1.5118,1.51235,1.5117,1.51175,571599998.0
2009-05-05 14:13:00,1.5118,1.5122,1.51145,1.5115,637300001.0
2009-05-05 14:14:00,1.5117,1.5127,1.51135,1.5127,708899999.0
2009-05-05 14:15:00,1.5128,1.513,1.5113,1.512,589700001.0
2009-05-05 14:16:00,1.5119,1.512,1.5113,1.51135,525599999.0
2009-05-05 14:17:00,1.51135,1.51175,1.51115,1.51175,256900000.0
2009-05-05 14:18:00,1.51175,1.51185,1.5115,1.5116,318600000.0
2009-05-05 14:19:00,1.5116,1.512,1.5116,1.51185,286599998.0
2009-05-05 14:20:00,1.5118,1.5118,1.51145,1.5117,680199999.0
2009-05-05 14:21:00,1.5116,1.5117,1.51155,1.5116,212700000.0
2009-05-05 14:22:00,1.5116,1.5118,1.5116,1.5118,143000000.0
2009-05-05 14:23:00,1.5118,1.5121,1.5118,1.5119,340000001.0
2009-05-05 14:24:00,1.51185,1.51185,1.5109,1.5109,768100001.0
2009-05-05 14:25:00,1.5109,1.5111,1.51015,1.51055,714699999.0
2009-05-05 14:26:00,1.5106,1.51075,1.51015,1.5105,441699997.0
2009-05-05 14:27:00,1.5106,1.5107,1.5104,1.5106,297000000.0
2009-05-05 14:28:00,1.5106,1.5115,1.5106,1.5112,505100000.0
2009-05-05 14:29:00,1.51095,1.51145,1.51095,1.511,363900000.0
2009-05-05 14:30:00,1.51115,1.5118,1.5111,1.51165,507800001.0
2009-05-05 14:31:00,1.51165,1.5122,1.51165,1.51175,820400003.0
2009-05-05 14:32:00,1.51175,1.51195,1.5113,1.5119,661900001.0
2009-05-05 14:33:00,1.5119,1.5121,1.51165,1.512,424100000.0
2009-05-05 14:34:00,1.512,1.512,1.5116,1.5117,506800003.0
2009-05-05 14:35:00,1.5117,1.5117,1.5114,1.5115,244599999.0
2009-05-05 14:36:00,1.5115,1.51205,1.5115,1.5119,462200000.0
2009-05-05 14:37:00,1.5119,1.5129,1.5119,1.5125,658200002.0
2009-05-05 14:38:00,1.51235,1.51235,1.51175,1.51195,310400000.0
2009-05-05 14:39:00,1.51195,1.5123,1.5118,1.51185,307600000.0
2009-05-05 14:40:00,1.51185,1.5131,1.51185,1.5131,929500002.0
2009-05-05 14:41:00,1.51325,1.5137,1.5131,1.5137,695400000.0
2009-05-05 14:42:00,1.5135,1.51405,1.5135,1.5139,561200000.0
2009-05-05 14:43:00,1.5139,1.514,1.5135,1.51365,557200001.0
2009-05-05 14:44:00,1.5135,1.5137,1.51305,1.5135,556399996.0
2009-05-05 14:45:00,1.5135,1.5136,1.5132,1.51355,876200002.0
2009-05-05 14:46:00,1.51365,1.5145,1.5136,1.5142,707600000.0
2009-05-05 14:47:00,1.5142,1.5149,1.514,1.5148,834799999.0
2009-05-05 14:48:00,1.5148,1.5148,1.51425,1.5145,648000004.0
2009-05-05 14:49:00,1.51455,1.51555,1.51445,1.5152,856900002.0
2009-05-05 14:50:00,1.5152,1.5152,1.51445,1.51485,567000000.0
2009-05-05 14:51:00,1.5148,1.5149,1.5141,1.5141,371300000.0
2009-05-05 14:52:00,1.5143,1.5148,1.5141,1.5143,541600000.0
2009-05-05 14:53:00,1.5143,1.51445,1.5137,1.5141,567400000.0
2009-05-05 14:54:00,1.5142,1.5144,1.5137,1.5139,500400001.0
2009-05-05 14:55:00,1.514,1.5146,1.5139,1.5146,465600001.0
2009-05-05 14:56:00,1.5144,1.51465,1.51435,1.51455,290800000.0
2009-05-05 14:57:00,1.51455,1.51505,1.5145,1.5149,410200000.0
2009-05-05 14:58:00,1.5149,1.5156,1.51485,1.51535,527600000.0
2009-05-05 14:59:00,1.5154,1.5157,1.5153,1.5157,606799999.0
2009-05-05 15:00:00,1.5155,1.516,1.5153,1.516,430200000.0
2009-05-05 15:01:00,1.5161,1.51625,1.51535,1.51535,408000000.0
2009-05-05 15:02:00,1.5154,1.5154,1.51465,1.51475,465800000.0
2009-05-05 15:03:00,1.51475,1.51535,1.51455,1.5149,477900000.0
2009-05-05 15:04:00,1.5149,1.5151,1.51455,1.5148,273600000.0
2009-05-05 15:05:00,1.5148,1.51495,1.51445,1.51465,240800000.0
2009-05-05 15:06:00,1.51465,1.51465,1.5142,1.5142,232600000.0
2009-05-05 15:07:00,1.5142,1.51425,1.51395,1.51425,368200000.0
2009-05-05 15:08:00,1.5142,1.51425,1.5141,1.5142,162700000.0
2009-05-05 15:09:00,1.51415,1.51415,1.5136,1.5136,214800000.0
2009-05-05 15:10:00,1.5136,1.51385,1.51355,1.5138,295400000.0
2009-05-05 15:11:00,1.51385,1.51445,1.5138,1.51445,268500000.0
2009-05-05 15:12:00,1.51445,1.5147,1.5135,1.5136,291600000.0
2009-05-05 15:13:00,1.51365,1.5142,1.5136,1.51405,342100000.0
2009-05-05 15:14:00,1.51405,1.5143,1.51375,1.5143,220800000.0
2009-05-05 15:15:00,1.5142,1.5144,1.51415,1.5144,164600000.0
2009-05-05 15:16:00,1.51445,1.51475,1.5142,1.51465,99200000.0
2009-05-05 15:17:00,1.5146,1.51465,1.5145,1.5145,82200000.0
2009-05-05 15:18:00,1.5145,1.51455,1.5143,1.5144,271200000.0
2009-05-05 15:19:00,1.51435,1.5144,1.5142,1.5144,296200000.0
2009-05-05 15:20:00,1.51435,1.5145,1.51425,1.51445,254800000.0
2009-05-05 15:21:00,1.5145,1.51475,1.5145,1.5147,280900000.0
2009-05-05 15:22:00,1.5146,1.5147,1.51445,1.5145,156400000.0
2009-05-05 15:23:00,1.5144,1.5146,1.51365,1.51365,185700000.0
2009-05-05 15:24:00,1.51365,1.5138,1.5132,1.5132,335600000.0
2009-05-05 15:25:00,1.5133,1.5135,1.51275,1.5128,728999999.0
2009-05-05 15:26:00,1.51275,1.5131,1.5127,1.5129,451700000.0
2009-05-05 15:27:00,1.5129,1.5132,1.51255,1.5131,257700000.0
2009-05-05 15:28:00,1.5131,1.51335,1.5126,1.51285,321600000.0
2009-05-05 15:29:00,1.51275,1.51335,1.51275,1.51325,307800000.0
2009-05-05 15:30:00,1.51315,1.5135,1.5128,1.5128,222200000.0
2009-05-05 15:31:00,1.5128,1.51285,1.5123,1.51235,514800001.0
2009-05-05 15:32:00,1.51235,1.5128,1.51225,1.51235,651600001.0
2009-05-05 15:33:00,1.5123,1.51285,1.51225,1.51255,500400000.0
2009-05-05 15:34:00,1.5126,1.5126,1.5122,1.5122,580700000.0
2009-05-05 15:35:00,1.5123,1.5126,1.51195,1.5126,617200000.0
2009-05-05 15:36:00,1.51255,1.51255,1.5121,1.5123,690400000.0
2009-05-05 15:37:00,1.5123,1.51265,1.5121,1.5124,536800000.0
2009-05-05 15:38:00,1.51235,1.51295,1.51235,1.5129,365400000.0
2009-05-05 15:39:00,1.51285,1.51305,1.51205,1.51245,344200000.0
2009-05-05 15:40:00,1.51255,1.51285,1.51245,1.51245,421500003.0
2009-05-05 15:41:00,1.51245,1.5125,1.5119,1.5122,405700001.0
2009-05-05 15:42:00,1.5122,1.5123,1.51185,1.51195,378800000.0
2009-05-05 15:43:00,1.51205,1.51205,1.51105,1.51105,385700000.0
2009-05-05 15:44:00,1.51105,1.5113,1.51075,1.5113,319300000.0
2009-05-05 15:45:00,1.5113,1.51145,1.51095,1.51095,469600001.0
2009-05-05 15:46:00,1.5109,1.51095,1.50855,1.509,602600001.0
2009-05-05 15:47:00,1.50925,1.50925,1.50815,1.50855,645300000.0
2009-05-05 15:48:00,1.50855,1.509,1.5084,1.5089,718000000.0
2009-05-05 15:49:00,1.5089,1.50935,1.50845,1.5089,538800000.0
2009-05-05 15:50:00,1.50895,1.509,1.50845,1.5085,729400000.0
2009-05-05 15:51:00,1.5085,1.50855,1.50805,1.50825,418600000.0
2009-05-05 15:52:00,1.5083,1.50865,1.508,1.50825,538000000.0
2009-05-05 15:53:00,1.50825,1.5084,1.50725,1.5078,859599998.0
2009-05-05 15:54:00,1.50785,1.5084,1.50755,1.5082,575400000.0
2009-05-05 15:55:00,1.50825,1.5086,1.50825,1.50835,385400001.0
2009-05-05 15:56:00,1.50835,1.50845,1.50795,1.50845,224200000.0
2009-05-05 15:57:00,1.5084,1.50865,1.5084,1.50855,262300000.0
2009-05-05 15:58:00,1.50855,1.5089,1.5085,1.5088,329600000.0
2009-05-05 15:59:00,1.5088,1.50895,1.5087,1.5088,225200000.0
2009-05-05 16:00:00,1.50885,1.5091,1.50795,1.5081,629800000.0
2009-05-05 16:01:00,1.5081,1.50845,1.50785,1.50845,467400000.0
2009-05-05 16:02:00,1.50845,1.50895,1.5082,1.5087,327500001.0
2009-05-05 16:03:00,1.5087,1.50915,1.5086,1.509,269500000.0
2009-05-05 16:04:00,1.509,1.50955,1.50885,1.50955,438000000.0
2009-05-05 16:05:00,1.50955,1.5106,1.5093,1.5106,344800000.0
2009-05-05 16:06:00,1.5105,1.51065,1.5098,1.50995,358500000.0
2009-05-05 16:07:00,1.51005,1.5103,1.50995,1.51025,253300000.0
2009-05-05 16:08:00,1.51015,1.51015,1.50915,1.5092,384300000.0
2009-05-05 16:09:00,1.5092,1.50945,1.50815,1.50815,431600000.0
2009-05-05 16:10:00,1.50815,1.50885,1.5081,1.50855,399900000.0
2009-05-05 16:11:00,1.5085,1.50875,1.5083,1.5085,588200000.0
2009-05-05 16:12:00,1.5085,1.5086,1.5078,1.50835,422600001.0
2009-05-05 16:13:00,1.5083,1.50895,1.5081,1.5086,492200000.0
2009-05-05 16:14:00,1.50865,1.50865,1.50705,1.50705,432700000.0
2009-05-05 16:15:00,1.5071,1.5076,1.50695,1.50755,278200000.0
2009-05-05 16:16:00,1.5076,1.50775,1.5067,1.507,416699999.0
2009-05-05 16:17:00,1.50705,1.5071,1.5063,1.5063,391000000.0
2009-05-05 16:18:00,1.5063,1.50675,1.50605,1.50615,360400000.0
2009-05-05 16:19:00,1.5062,1.5068,1.5061,1.5068,383800000.0
2009-05-05 16:20:00,1.50685,1.5071,1.5062,1.5066,376000000.0
2009-05-05 16:21:00,1.5066,1.5071,1.5066,1.5067,256200000.0
2009-05-05 16:22:00,1.5067,1.5067,1.50615,1.50625,314400000.0
2009-05-05 16:23:00,1.50625,1.50625,1.5056,1.5056,489900000.0
2009-05-05 16:24:00,1.5056,1.5059,1.50485,1.505,426000000.0
2009-05-05 16:25:00,1.5052,1.50575,1.50485,1.50545,303300000.0
2009-05-05 16:26:00,1.50545,1.50625,1.50535,1.5062,225000000.0
2009-05-05 16:27:00,1.50625,1.5063,1.5054,1.50565,505000000.0
2009-05-05 16:28:00,1.50575,1.5059,1.50515,1.50575,567800000.0
2009-05-05 16:29:00,1.5057,1.5057,1.505,1.50545,304700000.0
2009-05-05 16:30:00,1.5055,1.50585,1.50525,1.5053,262200000.0
2009-05-05 16:31:00,1.50515,1.5054,1.50475,1.50495,370199999.0
2009-05-05 16:32:00,1.505,1.5051,1.50455,1.50495,374799998.0
2009-05-05 16:33:00,1.5048,1.50535,1.5048,1.5053,342500000.0
2009-05-05 16:34:00,1.50535,1.5055,1.50465,1.50495,213800000.0
2009-05-05 16:35:00,1.50495,1.5056,1.50495,1.50555,178200000.0
2009-05-05 16:36:00,1.50565,1.50605,1.50545,1.50575,367300000.0
2009-05-05 16:37:00,1.5057,1.5059,1.50545,1.5056,276800000.0
2009-05-05 16:38:00,1.50565,1.5059,1.5051,1.5051,242600000.0
2009-05-05 16:39:00,1.50515,1.50545,1.5049,1.50515,226100000.0
2009-05-05 16:40:00,1.50515,1.50515,1.50355,1.50385,350800000.0
2009-05-05 16:41:00,1.50385,1.50405,1.5032,1.50325,289800000.0
2009-05-05 16:42:00,1.50335,1.5035,1.50315,1.5034,325600000.0
2009-05-05 16:43:00,1.5034,1.5035,1.5032,1.5034,460500000.0
2009-05-05 16:44:00,1.5034,1.5039,1.50335,1.50375,377800000.0
2009-05-05 16:45:00,1.50375,1.5046,1.50375,1.5045,295000000.0
2009-05-05 16:46:00,1.5045,1.50515,1.5045,1.505,269000000.0
2009-05-05 16:47:00,1.505,1.50515,1.5038,1.5038,244400000.0
2009-05-05 16:48:00,1.50385,1.50435,1.5034,1.5039,350000000.0
2009-05-05 16:49:00,1.5039,1.50415,1.50365,1.50415,483600000.0
2009-05-05 16:50:00,1.5041,1.5042,1.50375,1.50415,385200000.0
2009-05-05 16:51:00,1.5042,1.50535,1.5042,1.50535,253400000.0
2009-05-05 16:52:00,1.5054,1.50565,1.50525,1.50565,332600000.0
2009-05-05 16:53:00,1.5056,1.50615,1.5056,1.5059,198800000.0
2009-05-05 16:54:00,1.5059,1.5063,1.5059,1.5062,136500000.0
2009-05-05 16:55:00,1.5062,1.5062,1.5059,1.5061,176200000.0
2009-05-05 16:56:00,1.5061,1.5065,1.50605,1.5065,189800000.0
2009-05-05 16:57:00,1.5064,1.5065,1.50595,1.5063,362000000.0
2009-05-05 16:58:00,1.50635,1.5067,1.5063,1.5065,441400000.0
2009-05-05 16:59:00,1.5066,1.50745,1.5066,1.5071,550900002.0
2009-05-05 17:00:00,1.5071,1.5073,1.5067,1.5067,763000000.0
2009-05-05 17:01:00,1.5068,1.5073,1.5068,1.5073,576400000.0
2009-05-05 17:02:00,1.5073,1.50735,1.507,1.5072,302200000.0
2009-05-05 17:03:00,1.5072,1.5081,1.5072,1.5077,356600000.0
2009-05-05 17:04:00,1.50775,1.50815,1.5074,1.5078,468700000.0
2009-05-05 17:05:00,1.5078,1.5083,1.50775,1.5079,478400000.0
2009-05-05 17:06:00,1.5079,1.50805,1.50755,1.50755,430800000.0
2009-05-05 17:07:00,1.50765,1.5081,1.5075,1.508,599700000.0
2009-05-05 17:08:00,1.50795,1.50875,1.5077,1.50845,578499999.0
2009-05-05 17:09:00,1.50845,1.50845,1.508,1.5084,634300001.0
2009-05-05 17:10:00,1.5084,1.5084,1.50775,1.508,325100000.0
2009-05-05 17:11:00,1.508,1.508,1.5078,1.5079,83800000.0
2009-05-05 17:12:00,1.50785,1.50855,1.50775,1.5079,407800001.0
2009-05-05 17:13:00,1.5079,1.5087,1.5077,1.50825,299000000.0
2009-05-05 17:14:00,1.5081,1.50815,1.5076,1.50765,273200000.0
2009-05-05 17:15:00,1.5077,1.5084,1.5077,1.50825,373200000.0
2009-05-05 17:16:00,1.50825,1.5094,1.50825,1.50925,297300000.0
2009-05-05 17:17:00,1.5092,1.5096,1.50895,1.5095,261500000.0
2009-05-05 17:18:00,1.5095,1.5096,1.5089,1.509,222200000.0
2009-05-05 17:19:00,1.509,1.50945,1.50895,1.5091,360600000.0
2009-05-05 17:20:00,1.5091,1.5091,1.5085,1.5088,341199999.0
2009-05-05 17:21:00,1.50875,1.50945,1.50875,1.50935,174600000.0
2009-05-05 17:22:00,1.50935,1.50945,1.50865,1.50865,179800000.0
2009-05-05 17:23:00,1.50865,1.50895,1.50815,1.5082,416600000.0
2009-05-05 17:24:00,1.50815,1.50855,1.50805,1.50825,344500000.0
2009-05-05 17:25:00,1.5082,1.5082,1.50775,1.5078,400200000.0
2009-05-05 17:26:00,1.50785,1.5087,1.5075,1.5078,363100000.0
2009-05-05 17:27:00,1.50765,1.5082,1.5076,1.50785,257600000.0
2009-05-05 17:28:00,1.5077,1.508,1.50755,1.50765,430199999.0
2009-05-05 17:29:00,1.5078,1.50785,1.50735,1.50755,212000000.0
2009-05-05 17:30:00,1.5076,1.5085,1.50745,1.50835,95000000.0
2009-05-05 17:31:00,1.50815,1.5084,1.508,1.50835,219000000.0
2009-05-05 17:32:00,1.50855,1.50905,1.50825,1.5083,208700000.0
2009-05-05 17:33:00,1.5083,1.5083,1.5074,1.5079,249900000.0
2009-05-05 17:34:00,1.50805,1.5084,1.50775,1.50795,235200000.0
2009-05-05 17:35:00,1.50795,1.50795,1.5074,1.5077,355000000.0
2009-05-05 17:36:00,1.5077,1.50815,1.5076,1.5081,302800000.0
2009-05-05 17:37:00,1.5081,1.5086,1.50805,1.50815,428000000.0
2009-05-05 17:38:00,1.50815,1.5086,1.50815,1.50835,382000000.0
2009-05-05 17:39:00,1.50835,1.50855,1.5079,1.5085,413400000.0
2009-05-05 17:40:00,1.5084,1.5087,1.508,1.5085,302800000.0
2009-05-05 17:41:00,1.5086,1.50865,1.50835,1.50835,200400000.0
2009-05-05 17:42:00,1.50835,1.5086,1.5078,1.50815,280200000.0
2009-05-05 17:43:00,1.50835,1.50915,1.50835,1.50895,314100000.0
2009-05-05 17:44:00,1.50895,1.50945,1.5089,1.50945,302200000.0
2009-05-05 17:45:00,1.5094,1.5099,1.50935,1.5096,259400000.0
2009-05-05 17:46:00,1.5096,1.5096,1.50915,1.5095,463300000.0
2009-05-05 17:47:00,1.50945,1.51,1.50935,1.5099,409200000.0
2009-05-05 17:48:00,1.5099,1.51,1.50945,1.5097,522000000.0
2009-05-05 17:49:00,1.5097,1.5097,1.5091,1.50925,254600000.0
2009-05-05 17:50:00,1.50925,1.5098,1.50895,1.5098,211300000.0
2009-05-05 17:51:00,1.5098,1.5098,1.50905,1.5094,289000000.0
2009-05-05 17:52:00,1.5094,1.50955,1.5092,1.50945,145600000.0
2009-05-05 17:53:00,1.50945,1.50945,1.5089,1.5093,148200000.0
2009-05-05 17:54:00,1.5094,1.5096,1.50885,1.5091,201600000.0
2009-05-05 17:55:00,1.5091,1.50925,1.50885,1.509,416600000.0
2009-05-05 17:56:00,1.509,1.5094,1.509,1.5094,227000000.0
2009-05-05 17:57:00,1.5094,1.50975,1.5093,1.5096,125700000.0
2009-05-05 17:58:00,1.5096,1.5097,1.50935,1.50945,156300000.0
2009-05-05 17:59:00,1.50945,1.5097,1.5092,1.5095,188099999.0
2009-05-05 18:00:00,1.5094,1.50975,1.5091,1.50965,609400001.0
2009-05-05 18:01:00,1.50985,1.51025,1.5096,1.50985,238800000.0
2009-05-05 18:02:00,1.5098,1.50985,1.5091,1.5091,244200000.0
2009-05-05 18:03:00,1.5092,1.5095,1.50915,1.5095,204600000.0
2009-05-05 18:04:00,1.50945,1.5095,1.5091,1.50935,173599999.0
2009-05-05 18:05:00,1.50935,1.50945,1.50925,1.50945,133200000.0
2009-05-05 18:06:00,1.50945,1.5097,1.5091,1.5095,193500000.0
2009-05-05 18:07:00,1.5094,1.5106,1.50935,1.5106,452000000.0
2009-05-05 18:08:00,1.5106,1.51105,1.51025,1.51045,215800000.0
2009-05-05 18:09:00,1.51045,1.5111,1.5102,1.5111,236700000.0
2009-05-05 18:10:00,1.5113,1.5116,1.5111,1.51135,251900000.0
2009-05-05 18:11:00,1.5114,1.51215,1.5113,1.5121,304800000.0
2009-05-05 18:12:00,1.51205,1.5122,1.5118,1.51205,310500000.0
2009-05-05 18:13:00,1.51205,1.51215,1.51175,1.5118,258200000.0
2009-05-05 18:14:00,1.5118,1.512,1.5118,1.512,163000000.0
2009-05-05 18:15:00,1.512,1.51255,1.5119,1.5122,316800000.0
2009-05-05 18:16:00,1.5122,1.51235,1.512,1.5121,343700000.0
2009-05-05 18:17:00,1.51205,1.51205,1.5118,1.51195,301800000.0
2009-05-05 18:18:00,1.51195,1.51225,1.5118,1.5121,267700000.0
2009-05-05 18:19:00,1.5121,1.5122,1.51205,1.51215,183800000.0
2009-05-05 18:20:00,1.51215,1.51215,1.5118,1.5118,201400000.0
2009-05-05 18:21:00,1.51185,1.5119,1.51165,1.51175,272700000.0
2009-05-05 18:22:00,1.51175,1.51225,1.5117,1.5122,431400000.0
2009-05-05 18:23:00,1.51215,1.5124,1.512,1.512,237100000.0
2009-05-05 18:24:00,1.512,1.51215,1.512,1.51205,88800000.0
2009-05-05 18:25:00,1.5121,1.51215,1.51205,1.51205,55200000.0
2009-05-05 18:26:00,1.51205,1.5127,1.512,1.51265,181200000.0
2009-05-05 18:27:00,1.51265,1.51295,1.5116,1.5122,372100000.0
2009-05-05 18:28:00,1.5122,1.5123,1.512,1.51225,119000000.0
2009-05-05 18:29:00,1.51225,1.51225,1.51155,1.51155,104400000.0
2009-05-05 18:30:00,1.5116,1.51205,1.51155,1.51185,254800000.0
2009-05-05 18:31:00,1.5119,1.5123,1.51185,1.5122,164200000.0
2009-05-05 18:32:00,1.51215,1.51235,1.51205,1.5121,373600000.0
2009-05-05 18:33:00,1.5121,1.5122,1.512,1.5121,259800000.0
2009-05-05 18:34:00,1.512,1.512,1.51185,1.51185,197600000.0
2009-05-05 18:35:00,1.5118,1.51205,1.51175,1.51205,231600000.0
2009-05-05 18:36:00,1.5121,1.51225,1.51195,1.51205,307000000.0
2009-05-05 18:37:00,1.51205,1.5122,1.51175,1.51195,421000000.0
2009-05-05 18:38:00,1.51195,1.51195,1.51155,1.51155,171200000.0
2009-05-05 18:39:00,1.51155,1.5118,1.51155,1.51165,34800000.0
2009-05-05 18:40:00,1.51165,1.51185,1.51155,1.51165,112600000.0
2009-05-05 18:41:00,1.5117,1.51175,1.5115,1.51155,179000000.0
2009-05-05 18:42:00,1.51155,1.5116,1.5113,1.51135,147800000.0
2009-05-05 18:43:00,1.51135,1.5114,1.51105,1.51105,161600000.0
2009-05-05 18:44:00,1.51105,1.51125,1.51095,1.51125,176200000.0
2009-05-05 18:45:00,1.5113,1.5117,1.51115,1.5117,171800000.0
2009-05-05 18:46:00,1.5117,1.512,1.5116,1.51175,302200000.0
2009-05-05 18:47:00,1.51175,1.51175,1.5112,1.5113,102800000.0
2009-05-05 18:48:00,1.5113,1.51155,1.5112,1.51145,143600000.0
2009-05-05 18:49:00,1.5115,1.5119,1.5115,1.51185,64800000.0
2009-05-05 18:50:00,1.51195,1.512,1.51185,1.51185,76600000.0
2009-05-05 18:51:00,1.51185,1.5122,1.51155,1.51155,223600000.0
2009-05-05 18:52:00,1.51155,1.51165,1.51145,1.51155,200200000.0
2009-05-05 18:53:00,1.51155,1.51155,1.51115,1.51135,154800000.0
2009-05-05 18:54:00,1.51135,1.5114,1.5111,1.5111,302200000.0
2009-05-05 18:55:00,1.5111,1.51145,1.5111,1.51145,104000000.0
2009-05-05 18:56:00,1.5114,1.51155,1.5113,1.51155,110400000.0
2009-05-05 18:57:00,1.5115,1.5115,1.5114,1.51145,47200000.0
2009-05-05 18:58:00,1.51145,1.5115,1.5114,1.5114,82800000.0
2009-05-05 18:59:00,1.51145,1.5115,1.51135,1.51135,42200000.0
2009-05-05 19:00:00,1.51135,1.51135,1.51075,1.51105,208400000.0
2009-05-05 19:01:00,1.51105,1.51105,1.51085,1.51085,151200000.0
2009-05-05 19:02:00,1.5108,1.51135,1.5108,1.5112,272500000.0
2009-05-05 19:03:00,1.51115,1.5112,1.51065,1.51105,408200000.0
2009-05-05 19:04:00,1.51105,1.51105,1.51035,1.51065,312000000.0
2009-05-05 19:05:00,1.5107,1.51145,1.5107,1.5111,330600000.0
2009-05-05 19:06:00,1.5111,1.5115,1.5111,1.51135,278500000.0
2009-05-05 19:07:00,1.51135,1.512,1.51135,1.51185,237800000.0
2009-05-05 19:08:00,1.51185,1.512,1.51165,1.5117,209600000.0
2009-05-05 19:09:00,1.5117,1.51195,1.51165,1.5117,172300000.0
2009-05-05 19:10:00,1.5117,1.5117,1.51135,1.5114,314700000.0
2009-05-05 19:11:00,1.5115,1.51155,1.51105,1.51125,95600000.0
2009-05-05 19:12:00,1.51125,1.5113,1.51095,1.51095,128400000.0
2009-05-05 19:13:00,1.51095,1.51125,1.5104,1.5105,302999999.0
2009-05-05 19:14:00,1.5105,1.5105,1.51035,1.51035,108800000.0
2009-05-05 19:15:00,1.51035,1.51035,1.5099,1.5099,112400000.0
2009-05-05 19:16:00,1.50995,1.51,1.50935,1.50945,298100001.0
2009-05-05 19:17:00,1.50945,1.5097,1.5094,1.50945,195700000.0
2009-05-05 19:18:00,1.50945,1.50945,1.509,1.5093,248900000.0
2009-05-05 19:19:00,1.50945,1.5095,1.5086,1.5086,105000000.0
2009-05-05 19:20:00,1.5086,1.509,1.5086,1.5088,137100000.0
2009-05-05 19:21:00,1.50875,1.5089,1.5085,1.5085,196000000.0
2009-05-05 19:22:00,1.5085,1.5085,1.50785,1.508,299400000.0
2009-05-05 19:23:00,1.50805,1.50815,1.50775,1.50775,148400000.0
2009-05-05 19:24:00,1.50775,1.50835,1.50775,1.5081,269000000.0
2009-05-05 19:25:00,1.5081,1.5089,1.5081,1.5089,257400000.0
2009-05-05 19:26:00,1.5089,1.5091,1.5087,1.5088,272400000.0
2009-05-05 19:27:00,1.5088,1.5092,1.5087,1.50905,176400000.0
2009-05-05 19:28:00,1.50905,1.5092,1.50845,1.50845,188900000.0
2009-05-05 19:29:00,1.50845,1.5085,1.50775,1.50775,210700000.0
2009-05-05 19:30:00,1.50775,1.5082,1.5076,1.50765,211600000.0
2009-05-05 19:31:00,1.50765,1.5077,1.50745,1.50745,215600000.0
2009-05-05 19:32:00,1.50745,1.5076,1.5069,1.5076,315000000.0
2009-05-05 19:33:00,1.5075,1.5076,1.5074,1.5074,202000000.0
2009-05-05 19:34:00,1.50745,1.50745,1.5074,1.5074,54200000.0
2009-05-05 19:35:00,1.5074,1.5077,1.50735,1.5077,131600000.0
2009-05-05 19:36:00,1.5077,1.5081,1.50765,1.50795,150200000.0
2009-05-05 19:37:00,1.508,1.50805,1.50775,1.5078,120800000.0
2009-05-05 19:38:00,1.5078,1.5085,1.5078,1.5085,117000000.0
2009-05-05 19:39:00,1.5085,1.50895,1.5083,1.5088,271300000.0
2009-05-05 19:40:00,1.5088,1.5088,1.50855,1.5086,205200000.0
2009-05-05 19:41:00,1.5086,1.50905,1.5086,1.50895,165000000.0
2009-05-05 19:42:00,1.50895,1.50905,1.50855,1.5086,211600000.0
2009-05-05 19:43:00,1.5086,1.50865,1.50825,1.5084,118600000.0
2009-05-05 19:44:00,1.50835,1.50845,1.50805,1.50815,172200000.0
2009-05-05 19:45:00,1.5081,1.50825,1.5081,1.5082,80600000.0
2009-05-05 19:46:00,1.50815,1.50825,1.50795,1.50805,87100000.0
2009-05-05 19:47:00,1.50795,1.50805,1.50765,1.50785,164000000.0
2009-05-05 19:48:00,1.5079,1.50815,1.50785,1.50815,210000000.0
2009-05-05 19:49:00,1.50815,1.50835,1.50815,1.50815,257800000.0
2009-05-05 19:50:00,1.50815,1.5085,1.50815,1.5085,220400000.0
2009-05-05 19:51:00,1.5085,1.50855,1.5083,1.50835,102000000.0
2009-05-05 19:52:00,1.50835,1.5085,1.50825,1.50835,103300000.0
2009-05-05 19:53:00,1.50835,1.50835,1.5075,1.50805,168200000.0
2009-05-05 19:54:00,1.5082,1.5083,1.50795,1.50805,207600000.0
2009-05-05 19:55:00,1.50805,1.5083,1.50805,1.50825,135600000.0
2009-05-05 19:56:00,1.50825,1.50845,1.50825,1.50825,242000000.0
2009-05-05 19:57:00,1.5082,1.5083,1.5082,1.5083,76600000.0
2009-05-05 19:58:00,1.5083,1.5083,1.50785,1.5079,206400000.0
2009-05-05 19:59:00,1.50795,1.5082,1.50795,1.5082,80800000.0
2009-05-05 20:00:00,1.5082,1.5087,1.5082,1.50855,308600000.0
2009-05-05 20:01:00,1.5086,1.509,1.5085,1.50855,311000000.0
2009-05-05 20:02:00,1.5085,1.5086,1.5085,1.50855,53600000.0
2009-05-05 20:03:00,1.50855,1.509,1.50855,1.50895,118800000.0
2009-05-05 20:04:00,1.5089,1.5089,1.5086,1.5086,231900000.0
2009-05-05 20:05:00,1.5086,1.509,1.5086,1.5089,349800000.0
2009-05-05 20:06:00,1.5089,1.5089,1.50865,1.5088,262000000.0
2009-05-05 20:07:00,1.5088,1.5093,1.5088,1.5091,452600000.0
2009-05-05 20:08:00,1.5091,1.5092,1.50905,1.50905,342200000.0
2009-05-05 20:09:00,1.50915,1.5095,1.5091,1.50935,85600000.0
2009-05-05 20:10:00,1.50945,1.5098,1.50945,1.50955,328400000.0
2009-05-05 20:11:00,1.50955,1.50955,1.50935,1.50935,253200000.0
2009-05-05 20:12:00,1.50935,1.50955,1.50935,1.50945,131600000.0
2009-05-05 20:13:00,1.50945,1.50955,1.50925,1.50925,246599999.0
2009-05-05 20:14:00,1.5093,1.5093,1.509,1.50915,286300000.0
2009-05-05 20:15:00,1.50935,1.50945,1.5093,1.5093,301000000.0
2009-05-05 20:16:00,1.5093,1.5093,1.50905,1.5092,145000000.0
2009-05-05 20:17:00,1.5092,1.50925,1.50905,1.5091,208000000.0
2009-05-05 20:18:00,1.50905,1.5098,1.50905,1.5098,227200000.0
2009-05-05 20:19:00,1.5098,1.50985,1.50975,1.5098,117400000.0
2009-05-05 20:20:00,1.5098,1.50985,1.50975,1.5098,236600000.0
2009-05-05 20:21:00,1.5098,1.5098,1.50945,1.50945,40600000.0
2009-05-05 20:22:00,1.50945,1.5095,1.5092,1.50935,95400000.0
2009-05-05 20:23:00,1.50935,1.50935,1.50905,1.5091,190100000.0
2009-05-05 20:24:00,1.50905,1.5091,1.5077,1.50805,331000000.0
2009-05-05 20:25:00,1.50805,1.50805,1.50655,1.50675,347100000.0
2009-05-05 20:26:00,1.5066,1.5069,1.5061,1.5061,310899999.0
2009-05-05 20:27:00,1.506,1.50605,1.5044,1.5049,310300000.0
2009-05-05 20:28:00,1.5048,1.50545,1.5047,1.50515,140200000.0
2009-05-05 20:29:00,1.5051,1.5055,1.5051,1.5054,229600000.0
2009-05-05 20:30:00,1.5054,1.50545,1.50425,1.50425,225700000.0
2009-05-05 20:31:00,1.50425,1.5051,1.50425,1.5051,117600000.0
2009-05-05 20:32:00,1.5051,1.5058,1.50505,1.50535,338700000.0
2009-05-05 20:33:00,1.5055,1.5059,1.5053,1.5059,257400000.0
2009-05-05 20:34:00,1.50585,1.50595,1.5056,1.50575,311600001.0
2009-05-05 20:35:00,1.50575,1.5065,1.50565,1.50625,259200000.0
2009-05-05 20:36:00,1.50635,1.50645,1.50625,1.50625,210600000.0
2009-05-05 20:37:00,1.50625,1.5066,1.50625,1.50635,163200000.0
2009-05-05 20:38:00,1.50635,1.5064,1.50625,1.50625,176400000.0
2009-05-05 20:39:00,1.50625,1.50635,1.50605,1.5062,104200000.0
2009-05-05 20:40:00,1.50615,1.50615,1.5056,1.50565,304800000.0
2009-05-05 20:41:00,1.50565,1.5063,1.50565,1.50585,371400001.0
2009-05-05 20:42:00,1.50585,1.50585,1.5052,1.50535,293400000.0
2009-05-05 20:43:00,1.50535,1.50535,1.5043,1.50505,361300000.0
2009-05-05 20:44:00,1.5049,1.50515,1.50485,1.50515,282000000.0
2009-05-05 20:45:00,1.50515,1.50515,1.5043,1.5046,379900000.0
2009-05-05 20:46:00,1.5046,1.5052,1.5046,1.50495,148400000.0
2009-05-05 20:47:00,1.50495,1.5058,1.50495,1.5057,292000000.0
2009-05-05 20:48:00,1.50565,1.50635,1.5056,1.5062,318300000.0
2009-05-05 20:49:00,1.5062,1.5065,1.5059,1.5064,280800000.0
2009-05-05 20:50:00,1.50635,1.50635,1.50595,1.506,144400000.0
2009-05-05 20:51:00,1.506,1.5064,1.506,1.50635,134800000.0
2009-05-05 20:52:00,1.50635,1.5064,1.5063,1.50635,183600000.0
2009-05-05 20:53:00,1.5066,1.50685,1.5064,1.5068,296200000.0
2009-05-05 20:54:00,1.5068,1.5068,1.50655,1.5067,194000000.0
2009-05-05 20:55:00,1.50675,1.5076,1.50675,1.5074,511300000.0
2009-05-05 20:56:00,1.5074,1.5076,1.50735,1.50755,416800000.0
2009-05-05 20:57:00,1.50755,1.5076,1.50695,1.50705,525200000.0
2009-05-05 20:58:00,1.50705,1.5072,1.5067,1.50675,243600000.0
2009-05-05 20:59:00,1.507,1.5072,1.5067,1.50685,175000000.0
2009-05-05 21:00:00,1.50685,1.50705,1.5067,1.50685,285000000.0
2009-05-05 21:01:00,1.50675,1.5068,1.5066,1.5066,168200000.0
2009-05-05 21:02:00,1.5066,1.5068,1.50635,1.5064,294800000.0
2009-05-05 21:03:00,1.5064,1.5071,1.5064,1.5071,189800000.0
2009-05-05 21:04:00,1.5071,1.50765,1.50705,1.50735,272000000.0
2009-05-05 21:05:00,1.5073,1.5077,1.50705,1.50705,291600000.0
2009-05-05 21:06:00,1.50705,1.5074,1.50705,1.5073,148400000.0
2009-05-05 21:07:00,1.50725,1.50775,1.5072,1.5076,338200000.0
2009-05-05 21:08:00,1.5076,1.5077,1.50725,1.50725,256800000.0
2009-05-05 21:09:00,1.5072,1.5074,1.5072,1.50735,301200000.0
2009-05-05 21:10:00,1.50735,1.50735,1.5071,1.5071,116600000.0
2009-05-05 21:11:00,1.50715,1.50715,1.5069,1.5069,60600000.0
2009-05-05 21:12:00,1.5069,1.5069,1.5058,1.5064,319700000.0
2009-05-05 21:13:00,1.5064,1.5067,1.50615,1.5062,243200000.0
2009-05-05 21:14:00,1.5062,1.50655,1.5062,1.5065,201800000.0
2009-05-05 21:15:00,1.50655,1.50695,1.5065,1.5069,175800000.0
2009-05-05 21:16:00,1.50685,1.5069,1.50665,1.50675,79200000.0
2009-05-05 21:17:00,1.50675,1.5068,1.50615,1.50615,301600000.0
2009-05-05 21:18:00,1.50615,1.507,1.50615,1.507,136000000.0
2009-05-05 21:19:00,1.507,1.5074,1.50695,1.50735,267000000.0
2009-05-05 21:20:00,1.50735,1.5076,1.5069,1.5069,187800000.0
2009-05-05 21:21:00,1.5069,1.507,1.50675,1.507,98800000.0
2009-05-05 21:22:00,1.507,1.50735,1.50695,1.50715,85600000.0
2009-05-05 21:23:00,1.50715,1.50715,1.50685,1.5069,120800000.0
2009-05-05 21:24:00,1.5069,1.50705,1.5068,1.5069,116200000.0
2009-05-05 21:25:00,1.5069,1.5069,1.5068,1.5068,53600000.0
2009-05-05 21:26:00,1.5069,1.5076,1.5068,1.50715,234600000.0
2009-05-05 21:27:00,1.50715,1.5072,1.50695,1.507,239600000.0
2009-05-05 21:28:00,1.50695,1.50695,1.50665,1.50665,240000000.0
2009-05-05 21:29:00,1.50665,1.50725,1.50665,1.50705,204400000.0
2009-05-05 21:30:00,1.5072,1.5079,1.5071,1.50775,264400000.0
2009-05-05 21:31:00,1.5078,1.50795,1.50755,1.50775,123800000.0
2009-05-05 21:32:00,1.50765,1.5078,1.50755,1.5078,164700000.0
2009-05-05 21:33:00,1.5077,1.5084,1.5077,1.5081,336400000.0
2009-05-05 21:34:00,1.5081,1.5081,1.50765,1.5078,366000000.0
2009-05-05 21:35:00,1.5078,1.50835,1.5078,1.50805,289900000.0
2009-05-05 21:36:00,1.50805,1.5082,1.50795,1.50795,409800000.0
2009-05-05 21:37:00,1.5081,1.5081,1.50795,1.5081,196200000.0
2009-05-05 21:38:00,1.508,1.508,1.50795,1.50795,65600000.0
2009-05-05 21:39:00,1.50795,1.50795,1.50755,1.50755,179600000.0
2009-05-05 21:40:00,1.50755,1.5079,1.5075,1.5079,243200000.0
2009-05-05 21:41:00,1.5079,1.50805,1.50785,1.50785,112600000.0
2009-05-05 21:42:00,1.5076,1.50765,1.50745,1.50745,321200000.0
2009-05-05 21:43:00,1.50745,1.5078,1.50745,1.5077,399700000.0
2009-05-05 21:44:00,1.50775,1.50785,1.50765,1.5078,123000000.0
2009-05-05 21:45:00,1.50775,1.50795,1.50775,1.5079,274500000.0
2009-05-05 21:46:00,1.5079,1.5083,1.5079,1.5083,240800000.0
2009-05-05 21:47:00,1.5083,1.5084,1.50815,1.5083,203100000.0
2009-05-05 21:48:00,1.50825,1.5084,1.50825,1.5084,278000000.0
2009-05-05 21:49:00,1.5084,1.5085,1.50835,1.50835,128800000.0
2009-05-05 21:50:00,1.50835,1.50865,1.5083,1.50835,202000000.0
2009-05-05 21:51:00,1.50835,1.5084,1.5083,1.5083,463600000.0
2009-05-05 21:52:00,1.5083,1.5086,1.50825,1.50825,599600000.0
2009-05-05 21:53:00,1.50825,1.50845,1.50825,1.50845,253400000.0
2009-05-05 21:54:00,1.50845,1.50845,1.5081,1.5082,149400000.0
2009-05-05 21:55:00,1.50815,1.5083,1.50815,1.5082,61500000.0
2009-05-05 21:56:00,1.5082,1.5082,1.5081,1.5081,58400000.0
2009-05-05 21:57:00,1.5081,1.5081,1.5076,1.5076,326600000.0
2009-05-05 21:58:00,1.5077,1.5081,1.50765,1.5079,198700000.0
2009-05-05 21:59:00,1.508,1.5082,1.508,1.5081,119400000.0
2009-05-05 22:00:00,1.5081,1.50825,1.50795,1.50815,163600000.0
2009-05-05 22:01:00,1.50815,1.50815,1.5081,1.5081,32600000.0
2009-05-05 22:02:00,1.5081,1.50815,1.50805,1.50815,73000000.0
2009-05-05 22:03:00,1.50815,1.50825,1.50815,1.5082,197800000.0
2009-05-05 22:04:00,1.50825,1.5086,1.5082,1.5083,265700000.0
2009-05-05 22:05:00,1.50835,1.5084,1.50835,1.5084,28800000.0
2009-05-05 22:06:00,1.5084,1.50845,1.50805,1.50805,78300000.0
2009-05-05 22:07:00,1.5081,1.5084,1.5081,1.50825,53600000.0
2009-05-05 22:08:00,1.50825,1.50825,1.5075,1.50775,137800000.0
2009-05-05 22:09:00,1.5078,1.5078,1.50775,1.50775,27200000.0
2009-05-05 22:10:00,1.50775,1.50795,1.5075,1.5077,96400000.0
2009-05-05 22:11:00,1.50745,1.5076,1.5073,1.5073,226600000.0
2009-05-05 22:12:00,1.50745,1.50755,1.50705,1.50725,184500000.0
2009-05-05 22:13:00,1.5073,1.50755,1.5073,1.5073,60500000.0
2009-05-05 22:14:00,1.5073,1.5077,1.5073,1.5077,38200000.0
2009-05-05 22:15:00,1.5077,1.50775,1.5077,1.50775,8000000.0
2009-05-05 22:16:00,1.50775,1.50775,1.50755,1.50765,34800000.0
2009-05-05 22:17:00,1.50775,1.50775,1.5076,1.50775,88000000.0
2009-05-05 22:18:00,1.50775,1.50775,1.5076,1.50775,46200000.0
2009-05-05 22:19:00,1.50775,1.50775,1.50775,1.50775,4800000.0
2009-05-05 22:20:00,1.50738,1.50749,1.5072,1.50745,82200000.0
2009-05-05 22:21:00,1.50775,1.50775,1.5077,1.50775,56000000.0
2009-05-05 22:22:00,1.5077,1.50815,1.5077,1.50815,78700000.0
2009-05-05 22:23:00,1.5081,1.5081,1.50795,1.50795,56000000.0
2009-05-05 22:24:00,1.50795,1.5081,1.50795,1.5081,32400000.0
2009-05-05 22:25:00,1.50805,1.50805,1.50805,1.50805,40000000.0
2009-05-05 22:26:00,1.50805,1.50805,1.50805,1.50805,8000000.0
2009-05-05 22:27:00,1.5081,1.50855,1.50805,1.50855,113900000.0
2009-05-05 22:28:00,1.50819,1.50836,1.50806,1.50808,149000000.0
2009-05-05 22:29:00,1.5085,1.50855,1.50835,1.50855,41600000.0
2009-05-05 22:30:00,1.5087,1.5087,1.5087,1.5087,3200000.0
2009-05-05 22:31:00,1.5086,1.50865,1.5085,1.5086,112200000.0
2009-05-05 22:32:00,1.5087,1.5088,1.5087,1.5087,19200000.0
2009-05-05 22:33:00,1.50875,1.50875,1.5087,1.5087,11200000.0
2009-05-05 22:34:00,1.5087,1.5091,1.5087,1.5091,62200000.0
2009-05-05 22:35:00,1.5091,1.50915,1.50885,1.50895,122800000.0
2009-05-05 22:36:00,1.50895,1.50915,1.50895,1.50915,50600000.0
2009-05-05 22:37:00,1.5091,1.50965,1.509,1.50955,72800000.0
2009-05-05 22:38:00,1.5095,1.50955,1.50925,1.5093,117600000.0
2009-05-05 22:39:00,1.50925,1.5095,1.5092,1.50935,241800000.0
2009-05-05 22:40:00,1.5094,1.5095,1.5093,1.5095,52600000.0
2009-05-05 22:41:00,1.5095,1.5095,1.5095,1.5095,2000000.0
2009-05-05 22:42:00,1.5095,1.5095,1.5092,1.5092,72800000.0
2009-05-05 22:43:00,1.5092,1.50925,1.5092,1.50925,14400000.0
2009-05-05 22:44:00,1.50915,1.5092,1.50915,1.5092,16000000.0
2009-05-05 22:45:00,1.5092,1.5093,1.5092,1.50925,22400000.0
2009-05-05 22:46:00,1.50925,1.5093,1.50915,1.5093,64000000.0
2009-05-05 22:47:00,1.50935,1.50935,1.50925,1.5093,12400000.0
2009-05-05 22:48:00,1.5094,1.5094,1.5094,1.5094,44000000.0
2009-05-05 22:49:00,1.5094,1.5094,1.5094,1.5094,4800000.0
2009-05-05 22:50:00,1.50895,1.50895,1.50845,1.50865,94400000.0
2009-05-05 22:51:00,1.50865,1.5087,1.5086,1.5086,12800000.0
2009-05-05 22:52:00,1.50865,1.50905,1.50815,1.50815,183000000.0
2009-05-05 22:53:00,1.5081,1.5081,1.50785,1.508,85000000.0
2009-05-05 22:54:00,1.50795,1.5088,1.50795,1.50815,320400000.0
2009-05-05 22:55:00,1.50825,1.5093,1.50815,1.5091,214600000.0
2009-05-05 22:56:00,1.5091,1.50935,1.5091,1.50925,8200000.0
2009-05-05 22:57:00,1.50935,1.50935,1.50885,1.50885,39500000.0
2009-05-05 22:58:00,1.5088,1.5088,1.50865,1.50865,57600000.0
2009-05-05 22:59:00,1.5085,1.50885,1.5085,1.50865,59000000.0
2009-05-05 23:00:00,1.50865,1.5087,1.5085,1.5085,22600000.0
2009-05-05 23:01:00,1.5085,1.5085,1.5085,1.5085,10600000.0
2009-05-05 23:02:00,1.5085,1.50885,1.5085,1.50885,16200000.0
2009-05-05 23:03:00,1.50875,1.50885,1.5086,1.5086,33400000.0
2009-05-05 23:04:00,1.50865,1.5087,1.5081,1.5087,12600000.0
2009-05-05 23:05:00,1.5086,1.50865,1.50815,1.50815,80200000.0
2009-05-05 23:06:00,1.50815,1.50815,1.5077,1.5077,38600000.0
2009-05-05 23:07:00,1.5077,1.5077,1.50705,1.50745,15200000.0
2009-05-05 23:08:00,1.5076,1.5076,1.50705,1.5076,6600000.0
2009-05-05 23:09:00,1.50775,1.50775,1.5072,1.5074,64400000.0
2009-05-05 23:10:00,1.5073,1.5078,1.5073,1.50775,55600000.0
2009-05-05 23:11:00,1.50775,1.50795,1.50755,1.50795,133200000.0
2009-05-05 23:12:00,1.50795,1.50795,1.50725,1.50735,36600000.0
2009-05-05 23:13:00,1.50735,1.50735,1.50735,1.50735,9600000.0
2009-05-05 23:14:00,1.5073,1.5073,1.5073,1.5073,16000000.0
2009-05-05 23:15:00,1.5073,1.5073,1.50715,1.50715,97600000.0
2009-05-05 23:16:00,1.50715,1.5072,1.50715,1.5072,11200000.0
2009-05-05 23:17:00,1.50703,1.50714,1.50685,1.50696,29800000.0
2009-05-05 23:18:00,1.50725,1.5074,1.50725,1.5074,12600000.0
2009-05-05 23:19:00,1.5074,1.5074,1.5074,1.5074,6400000.0
2009-05-05 23:20:00,1.50735,1.5077,1.50735,1.50745,57600000.0
2009-05-05 23:21:00,1.50755,1.50775,1.50745,1.50745,44800000.0
2009-05-05 23:22:00,1.50745,1.50745,1.50735,1.50735,24000000.0
2009-05-05 23:23:00,1.5073,1.50735,1.50725,1.5073,18400000.0
2009-05-05 23:24:00,1.5073,1.5073,1.507,1.507,80000000.0
2009-05-05 23:25:00,1.50695,1.50695,1.5069,1.5069,7200000.0
2009-05-05 23:26:00,1.5069,1.50695,1.5068,1.50695,24000000.0
2009-05-05 23:27:00,1.5069,1.5069,1.5068,1.5068,17600000.0
2009-05-05 23:28:00,1.5068,1.5068,1.5068,1.5068,6400000.0
2009-05-05 23:29:00,1.50634,1.5065,1.50625,1.50632,83200000.0
2009-05-05 23:30:00,1.5068,1.5068,1.5067,1.5067,35200000.0
2009-05-05 23:31:00,1.50659,1.50659,1.50642,1.50652,97200000.0
2009-05-05 23:32:00,1.5067,1.5067,1.50625,1.50625,63400000.0
2009-05-05 23:33:00,1.5065,1.5065,1.5062,1.5062,67400000.0
2009-05-05 23:34:00,1.5062,1.5062,1.5062,1.5062,9600000.0
2009-05-05 23:35:00,1.5061,1.50615,1.50545,1.50595,96800000.0
2009-05-05 23:36:00,1.506,1.5062,1.506,1.5062,25600000.0
2009-05-05 23:37:00,1.50615,1.5062,1.50615,1.5062,6400000.0
2009-05-05 23:38:00,1.5062,1.50635,1.5062,1.50635,59400000.0
2009-05-05 23:39:00,1.50635,1.5064,1.5059,1.5062,67200000.0
2009-05-05 23:40:00,1.5062,1.5062,1.5059,1.506,50400000.0
2009-05-05 23:41:00,1.506,1.506,1.5059,1.5059,42400000.0
2009-05-05 23:42:00,1.50575,1.50595,1.5057,1.5059,56500000.0
2009-05-05 23:43:00,1.50585,1.50585,1.50545,1.50555,34600000.0
2009-05-05 23:44:00,1.50555,1.50555,1.5053,1.5053,41400000.0
2009-05-05 23:45:00,1.5055,1.50555,1.5055,1.50555,36800000.0
2009-05-05 23:46:00,1.50555,1.50555,1.50555,1.50555,3200000.0
2009-05-05 23:47:00,1.50543,1.50551,1.50518,1.50532,38600000.0
2009-05-05 23:48:00,1.50538,1.5054,1.50514,1.5054,22200000.0
2009-05-05 23:49:00,1.5056,1.5057,1.50555,1.5057,59200000.0
2009-05-05 23:50:00,1.50539,1.50562,1.50539,1.50552,32400000.0
2009-05-05 23:51:00,1.5058,1.5058,1.50555,1.50575,84200000.0
2009-05-05 23:52:00,1.5057,1.50585,1.5057,1.50585,43000000.0
2009-05-05 23:53:00,1.50585,1.5059,1.50585,1.50585,35200000.0
2009-05-05 23:54:00,1.5059,1.5059,1.5059,1.5059,6400000.0
2009-05-05 23:55:00,1.50595,1.50595,1.50595,1.50595,3200000.0
2009-05-05 23:56:00,1.50563,1.50566,1.50538,1.50566,14600000.0
2009-05-05 23:57:00,1.50569,1.50572,1.5055,1.50572,34200000.0
2009-05-05 23:58:00,1.50567,1.50574,1.50533,1.50574,54400000.0
2009-05-05 23:59:00,1.50579,1.50579,1.50559,1.5057,25200000.0
2009-05-06 00:00:00,1.506,1.50635,1.50585,1.50625,59600000.0
2009-05-06 00:01:00,1.50625,1.50625,1.50625,1.50625,19200000.0
2009-05-06 00:02:00,1.50625,1.5065,1.50625,1.5065,23000000.0
2009-05-06 00:03:00,1.50625,1.5065,1.5062,1.5065,26200000.0
2009-05-06 00:04:00,1.5065,1.5069,1.5064,1.5064,42800000.0
2009-05-06 00:05:00,1.50655,1.507,1.50655,1.5067,43000000.0
2009-05-06 00:06:00,1.50665,1.5067,1.50665,1.50665,9800000.0
2009-05-06 00:07:00,1.50675,1.50695,1.5065,1.5065,47000000.0
2009-05-06 00:08:00,1.5072,1.5074,1.5064,1.5067,62400000.0
2009-05-06 00:09:00,1.5065,1.5065,1.5065,1.5065,3000000.0
2009-05-06 00:10:00,1.50666,1.50675,1.50654,1.50673,26000000.0
2009-05-06 00:11:00,1.5067,1.5067,1.5067,1.5067,15400000.0
2009-05-06 00:12:00,1.50678,1.50679,1.50657,1.50675,68000000.0
2009-05-06 00:13:00,1.50672,1.5068,1.50663,1.5067,136400000.0
2009-05-06 00:14:00,1.5067,1.5067,1.5067,1.5067,18600000.0
2009-05-06 00:15:00,1.5067,1.5068,1.5067,1.5067,101000000.0
2009-05-06 00:16:00,1.5067,1.5067,1.5067,1.5067,37200000.0
2009-05-06 00:17:00,1.5067,1.5067,1.5067,1.5067,24800000.0
2009-05-06 00:18:00,1.5066,1.50682,1.50639,1.50645,26800000.0
2009-05-06 00:19:00,1.5068,1.50685,1.50675,1.5068,11400000.0
2009-05-06 00:20:00,1.5068,1.50685,1.50675,1.50675,26400000.0
2009-05-06 00:21:00,1.5068,1.50705,1.50675,1.50675,65200000.0
2009-05-06 00:22:00,1.50675,1.50675,1.50675,1.50675,3000000.0
2009-05-06 00:23:00,1.50675,1.50675,1.50675,1.50675,3000000.0
2009-05-06 00:24:00,1.50675,1.50675,1.50675,1.50675,13400000.0
2009-05-06 00:25:00,1.50675,1.50675,1.50675,1.50675,17600000.0
2009-05-06 00:26:00,1.50675,1.50675,1.50675,1.50675,13800000.0
2009-05-06 00:27:00,1.50675,1.5068,1.50675,1.5068,6200000.0
2009-05-06 00:28:00,1.50675,1.50677,1.50652,1.50665,36000000.0
2009-05-06 00:29:00,1.50668,1.50672,1.50652,1.50662,14400000.0
2009-05-06 00:30:00,1.5068,1.5068,1.5068,1.5068,6200000.0
2009-05-06 00:31:00,1.50653,1.50695,1.50653,1.50695,18000000.0
2009-05-06 00:32:00,1.5068,1.5068,1.5068,1.5068,13200000.0
2009-05-06 00:33:00,1.5068,1.5068,1.5068,1.5068,7000000.0
2009-05-06 00:34:00,1.5068,1.50705,1.5068,1.50705,23600000.0
2009-05-06 00:35:00,1.50695,1.50696,1.5067,1.50696,34600000.0
2009-05-06 00:36:00,1.50687,1.50687,1.50687,1.50687,4200000.0
2009-05-06 00:37:00,1.50705,1.50705,1.50705,1.50705,4800000.0
2009-05-06 00:38:00,1.50705,1.50705,1.50705,1.50705,4800000.0
2009-05-06 00:39:00,1.50705,1.50705,1.50705,1.50705,20000000.0
2009-05-06 00:40:00,1.50672,1.50694,1.50672,1.50694,17200000.0
2009-05-06 00:41:00,1.50666,1.50681,1.50666,1.50666,35800000.0
2009-05-06 00:42:00,1.50705,1.50705,1.50705,1.50705,4800000.0
2009-05-06 00:43:00,1.50705,1.50705,1.50705,1.50705,15800000.0
2009-05-06 00:44:00,1.5071,1.50715,1.50705,1.50705,39200000.0
2009-05-06 00:45:00,1.5067,1.50681,1.50663,1.50677,108600000.0
2009-05-06 00:46:00,1.5071,1.5071,1.50705,1.50705,41200000.0
2009-05-06 00:47:00,1.5071,1.5071,1.50705,1.50705,22600000.0
2009-05-06 00:48:00,1.50705,1.50705,1.50688,1.50688,25000000.0
2009-05-06 00:49:00,1.50705,1.50705,1.507,1.507,32800000.0
2009-05-06 00:50:00,1.507,1.507,1.507,1.507,20400000.0
2009-05-06 00:51:00,1.50705,1.50705,1.5066,1.5066,10400000.0
2009-05-06 00:52:00,1.50648,1.50655,1.50632,1.50635,28800000.0
2009-05-06 00:53:00,1.5067,1.5067,1.5067,1.5067,14000000.0
2009-05-06 00:54:00,1.50652,1.50653,1.50616,1.50647,187400000.0
2009-05-06 00:55:00,1.5064,1.50661,1.50633,1.50661,141000000.0
2009-05-06 00:56:00,1.50636,1.50652,1.50636,1.50652,6400000.0
2009-05-06 00:57:00,1.50675,1.50675,1.5067,1.5067,22400000.0
2009-05-06 00:58:00,1.5067,1.50675,1.50665,1.50675,12400000.0
2009-05-06 00:59:00,1.5067,1.5067,1.5067,1.5067,14400000.0
2009-05-06 01:00:00,1.50675,1.50675,1.50665,1.50665,17800000.0
2009-05-06 01:01:00,1.5067,1.5074,1.5067,1.507,86000000.0
2009-05-06 01:02:00,1.5071,1.50755,1.50695,1.50695,77400000.0
2009-05-06 01:03:00,1.5072,1.50735,1.5072,1.50735,5600000.0
2009-05-06 01:04:00,1.50725,1.50795,1.5072,1.50795,21600000.0
2009-05-06 01:05:00,1.5078,1.50785,1.50725,1.50775,221500000.0
2009-05-06 01:06:00,1.50775,1.5078,1.50755,1.50765,71200000.0
2009-05-06 01:07:00,1.5076,1.50765,1.50745,1.50755,24800000.0
2009-05-06 01:08:00,1.50755,1.50755,1.50705,1.50705,95000000.0
2009-05-06 01:09:00,1.507,1.50755,1.507,1.50755,23200000.0
2009-05-06 01:10:00,1.50735,1.50735,1.5071,1.50735,59200000.0
2009-05-06 01:11:00,1.50725,1.50735,1.50715,1.50715,35800000.0
2009-05-06 01:12:00,1.50715,1.5072,1.507,1.50715,33000000.0
2009-05-06 01:13:00,1.5072,1.5072,1.50705,1.50705,47800000.0
2009-05-06 01:14:00,1.507,1.507,1.50685,1.50695,54400000.0
2009-05-06 01:15:00,1.50695,1.50695,1.5058,1.50585,180200000.0
2009-05-06 01:16:00,1.50585,1.50615,1.50555,1.50555,143800000.0
2009-05-06 01:17:00,1.50575,1.5058,1.50555,1.50555,109200000.0
2009-05-06 01:18:00,1.5056,1.50565,1.50485,1.5049,161800000.0
2009-05-06 01:19:00,1.5049,1.50515,1.50485,1.505,100000000.0
2009-05-06 01:20:00,1.50515,1.50555,1.50515,1.50555,195200003.0
2009-05-06 01:21:00,1.50545,1.5055,1.50545,1.5055,39000000.0
2009-05-06 01:22:00,1.5055,1.50565,1.5055,1.50565,49000000.0
2009-05-06 01:23:00,1.50535,1.50545,1.50534,1.50537,64800000.0
2009-05-06 01:24:00,1.5055,1.5055,1.5055,1.5055,28200000.0
2009-05-06 01:25:00,1.5054,1.5055,1.5054,1.5055,19000000.0
2009-05-06 01:26:00,1.5055,1.5056,1.50545,1.5056,32800000.0
2009-05-06 01:27:00,1.50555,1.50565,1.50555,1.50555,198000000.0
2009-05-06 01:28:00,1.50565,1.50565,1.50505,1.50515,82800000.0
2009-05-06 01:29:00,1.50515,1.5053,1.505,1.50525,127600000.0
2009-05-06 01:30:00,1.5049,1.5049,1.5042,1.5042,147700000.0
2009-05-06 01:31:00,1.50445,1.50445,1.5042,1.50425,52600000.0
2009-05-06 01:32:00,1.50445,1.50445,1.50445,1.50445,15600000.0
2009-05-06 01:33:00,1.50445,1.50445,1.50445,1.50445,49600000.0
2009-05-06 01:34:00,1.50445,1.50465,1.5044,1.5045,146000000.0
2009-05-06 01:35:00,1.5045,1.5053,1.5045,1.5053,148600000.0
2009-05-06 01:36:00,1.5053,1.5053,1.5046,1.5046,87799999.0
2009-05-06 01:37:00,1.5047,1.5047,1.5042,1.50425,112600000.0
2009-05-06 01:38:00,1.50425,1.50425,1.50405,1.5041,172000000.0
2009-05-06 01:39:00,1.5041,1.5041,1.5037,1.5037,232600000.0
2009-05-06 01:40:00,1.5037,1.5037,1.50365,1.5037,61200000.0
2009-05-06 01:41:00,1.5037,1.5037,1.50335,1.5034,68000000.0
2009-05-06 01:42:00,1.50335,1.50345,1.50255,1.5027,233200000.0
2009-05-06 01:43:00,1.50275,1.5034,1.50265,1.5034,393200000.0
2009-05-06 01:44:00,1.5038,1.50395,1.5038,1.5039,106800000.0
2009-05-06 01:45:00,1.5037,1.5037,1.5035,1.5036,52400000.0
2009-05-06 01:46:00,1.5036,1.50375,1.5036,1.5036,126800000.0
2009-05-06 01:47:00,1.5036,1.5042,1.5033,1.5042,139800000.0
2009-05-06 01:48:00,1.5042,1.5047,1.5042,1.50445,48600000.0
2009-05-06 01:49:00,1.5045,1.50455,1.5045,1.50455,15200000.0
2009-05-06 01:50:00,1.5045,1.5048,1.5045,1.5048,76000000.0
2009-05-06 01:51:00,1.5048,1.505,1.5047,1.505,85800000.0
2009-05-06 01:52:00,1.505,1.505,1.50485,1.5049,23800000.0
2009-05-06 01:53:00,1.50475,1.50475,1.5042,1.50475,219000000.0
2009-05-06 01:54:00,1.50475,1.50485,1.50455,1.5048,69800000.0
2009-05-06 01:55:00,1.50475,1.50485,1.50455,1.50455,52400000.0
2009-05-06 01:56:00,1.5045,1.50455,1.50445,1.50455,98400000.0
2009-05-06 01:57:00,1.50465,1.50475,1.50465,1.50475,12000000.0
2009-05-06 01:58:00,1.50475,1.5049,1.50475,1.5049,11800000.0
2009-05-06 01:59:00,1.5048,1.5048,1.5048,1.5048,9600000.0
2009-05-06 02:00:00,1.50465,1.50465,1.504,1.5044,285800000.0
2009-05-06 02:01:00,1.50415,1.5044,1.5041,1.50415,57000000.0
2009-05-06 02:02:00,1.50415,1.50415,1.50405,1.5041,37600000.0
2009-05-06 02:03:00,1.5041,1.5043,1.50405,1.5043,85600000.0
2009-05-06 02:04:00,1.5043,1.5045,1.5043,1.5045,110800000.0
2009-05-06 02:05:00,1.5045,1.5045,1.5043,1.5043,53000000.0
2009-05-06 02:06:00,1.5043,1.5045,1.5037,1.5037,237900000.0
2009-05-06 02:07:00,1.5037,1.5037,1.50345,1.5035,270200000.0
2009-05-06 02:08:00,1.5035,1.5036,1.50345,1.5035,283000000.0
2009-05-06 02:09:00,1.50355,1.50395,1.5035,1.50365,105400000.0
2009-05-06 02:10:00,1.50365,1.50365,1.5035,1.50355,111000000.0
2009-05-06 02:11:00,1.5035,1.50355,1.50285,1.50305,166600000.0
2009-05-06 02:12:00,1.50305,1.50325,1.5029,1.50325,100800000.0
2009-05-06 02:13:00,1.5032,1.50355,1.50295,1.50305,135400000.0
2009-05-06 02:14:00,1.50315,1.50315,1.50305,1.50305,63000000.0
2009-05-06 02:15:00,1.503,1.5033,1.503,1.5033,109800000.0
2009-05-06 02:16:00,1.5033,1.5034,1.50325,1.50325,79600000.0
2009-05-06 02:17:00,1.50325,1.5035,1.50325,1.5033,75200000.0
2009-05-06 02:18:00,1.5033,1.5036,1.5033,1.5036,53600000.0
2009-05-06 02:19:00,1.50365,1.50365,1.50365,1.50365,10200000.0
2009-05-06 02:20:00,1.50365,1.50385,1.5035,1.5038,173000000.0
2009-05-06 02:21:00,1.5039,1.50395,1.50345,1.50375,101800000.0
2009-05-06 02:22:00,1.50375,1.50415,1.50375,1.50405,167200000.0
2009-05-06 02:23:00,1.5042,1.5043,1.5041,1.50415,104800000.0
2009-05-06 02:24:00,1.50405,1.50435,1.50385,1.504,142400000.0
2009-05-06 02:25:00,1.504,1.5042,1.50345,1.50345,138800000.0
2009-05-06 02:26:00,1.50345,1.5037,1.50295,1.5033,267400000.0
2009-05-06 02:27:00,1.5033,1.5035,1.5031,1.5035,100400000.0
2009-05-06 02:28:00,1.5035,1.5039,1.5035,1.50365,102000000.0
2009-05-06 02:29:00,1.5037,1.5037,1.50365,1.50365,8400000.0
2009-05-06 02:30:00,1.50365,1.5037,1.50365,1.5037,2800000.0
2009-05-06 02:31:00,1.5037,1.5041,1.5037,1.50405,30600000.0
2009-05-06 02:32:00,1.50405,1.50405,1.504,1.50405,35000000.0
2009-05-06 02:33:00,1.50405,1.50405,1.50395,1.50395,71600000.0
2009-05-06 02:34:00,1.50395,1.50395,1.50365,1.50365,39800000.0
2009-05-06 02:35:00,1.5037,1.5037,1.5037,1.5037,29400000.0
2009-05-06 02:36:00,1.5037,1.50375,1.50365,1.50375,61400000.0
2009-05-06 02:37:00,1.50375,1.504,1.50375,1.504,57400000.0
2009-05-06 02:38:00,1.50375,1.50385,1.50355,1.5036,191800000.0
2009-05-06 02:39:00,1.50365,1.50365,1.5036,1.5036,56000000.0
2009-05-06 02:40:00,1.5036,1.50385,1.50355,1.50355,71800000.0
2009-05-06 02:41:00,1.5036,1.5036,1.50355,1.50355,37600000.0
2009-05-06 02:42:00,1.5036,1.5036,1.5032,1.50335,43000000.0
2009-05-06 02:43:00,1.5033,1.50335,1.50305,1.50305,65800000.0
2009-05-06 02:44:00,1.503,1.50325,1.503,1.5032,129200000.0
2009-05-06 02:45:00,1.5031,1.5032,1.503,1.5032,73800000.0
2009-05-06 02:46:00,1.5032,1.50325,1.50305,1.50325,33000000.0
2009-05-06 02:47:00,1.50335,1.50365,1.50335,1.50365,59000000.0
2009-05-06 02:48:00,1.50365,1.50365,1.50355,1.50355,36200000.0
2009-05-06 02:49:00,1.5035,1.50365,1.5035,1.50365,51400000.0
2009-05-06 02:50:00,1.50355,1.5036,1.50355,1.5036,24400000.0
2009-05-06 02:51:00,1.50355,1.5036,1.50335,1.5035,73400000.0
2009-05-06 02:52:00,1.50345,1.5037,1.50345,1.5037,55000000.0
2009-05-06 02:53:00,1.5037,1.504,1.5037,1.504,72400000.0
2009-05-06 02:54:00,1.50385,1.504,1.5038,1.504,41600000.0
2009-05-06 02:55:00,1.504,1.50405,1.50365,1.50385,195800000.0
2009-05-06 02:56:00,1.50385,1.50405,1.50385,1.50405,63400000.0
2009-05-06 02:57:00,1.504,1.5041,1.5037,1.5041,89200000.0
2009-05-06 02:58:00,1.504,1.5041,1.50395,1.50405,30000000.0
2009-05-06 02:59:00,1.50405,1.5041,1.5038,1.5041,87600000.0
2009-05-06 03:00:00,1.5039,1.5041,1.5039,1.50395,27800000.0
2009-05-06 03:01:00,1.50405,1.50405,1.50385,1.50385,31600000.0
2009-05-06 03:02:00,1.5037,1.5038,1.5037,1.5038,28800000.0
2009-05-06 03:03:00,1.5038,1.5039,1.50335,1.5039,308200000.0
2009-05-06 03:04:00,1.50385,1.5039,1.5035,1.50355,114200000.0
2009-05-06 03:05:00,1.5037,1.5042,1.5037,1.5042,245600000.0
2009-05-06 03:06:00,1.50425,1.5044,1.50425,1.5043,70400000.0
2009-05-06 03:07:00,1.50415,1.50425,1.50395,1.50425,23800000.0
2009-05-06 03:08:00,1.5043,1.5043,1.5042,1.50425,44200000.0
2009-05-06 03:09:00,1.50425,1.50425,1.5038,1.5038,102200000.0
2009-05-06 03:10:00,1.50385,1.50385,1.50315,1.50345,137600000.0
2009-05-06 03:11:00,1.50345,1.50385,1.50345,1.5036,55800000.0
2009-05-06 03:12:00,1.5037,1.5037,1.50325,1.50325,66200000.0
2009-05-06 03:13:00,1.50325,1.5035,1.50305,1.5033,253200000.0
2009-05-06 03:14:00,1.50315,1.50365,1.5031,1.50355,169400000.0
2009-05-06 03:15:00,1.50355,1.50355,1.50295,1.50295,197800000.0
2009-05-06 03:16:00,1.50295,1.503,1.50195,1.5022,392000000.0
2009-05-06 03:17:00,1.50225,1.50265,1.50215,1.50245,240000000.0
2009-05-06 03:18:00,1.5027,1.50275,1.50205,1.5022,146800000.0
2009-05-06 03:19:00,1.5022,1.50225,1.50155,1.5016,361600000.0
2009-05-06 03:20:00,1.5016,1.5022,1.50155,1.5022,314200000.0
2009-05-06 03:21:00,1.5022,1.5025,1.50175,1.50175,150600000.0
2009-05-06 03:22:00,1.50175,1.5024,1.5015,1.5024,188300000.0
2009-05-06 03:23:00,1.5024,1.50275,1.5023,1.5024,210800000.0
2009-05-06 03:24:00,1.5024,1.5024,1.5017,1.5019,177800000.0
2009-05-06 03:25:00,1.50185,1.50245,1.50185,1.5023,311000000.0
2009-05-06 03:26:00,1.5023,1.50305,1.5023,1.503,107400000.0
2009-05-06 03:27:00,1.50315,1.50315,1.5019,1.50215,325000000.0
2009-05-06 03:28:00,1.5021,1.50315,1.5021,1.50295,120800000.0
2009-05-06 03:29:00,1.503,1.50365,1.50295,1.5034,326800000.0
2009-05-06 03:30:00,1.5034,1.5044,1.5031,1.504,254000000.0
2009-05-06 03:31:00,1.5041,1.50415,1.5033,1.5037,441199999.0
2009-05-06 03:32:00,1.50365,1.5038,1.5025,1.5028,161900000.0
2009-05-06 03:33:00,1.5029,1.50305,1.5025,1.5025,125400000.0
2009-05-06 03:34:00,1.50245,1.50245,1.50125,1.5013,197000000.0
2009-05-06 03:35:00,1.50135,1.5017,1.50135,1.5017,215000000.0
2009-05-06 03:36:00,1.5017,1.5017,1.5011,1.5011,185300000.0
2009-05-06 03:37:00,1.50105,1.50135,1.50105,1.50115,141800000.0
2009-05-06 03:38:00,1.5011,1.5018,1.50105,1.5016,308200000.0
2009-05-06 03:39:00,1.5015,1.50195,1.5014,1.5019,310400000.0
2009-05-06 03:40:00,1.50195,1.50215,1.5015,1.5021,327800000.0
2009-05-06 03:41:00,1.5019,1.5022,1.5015,1.50205,345200000.0
2009-05-06 03:42:00,1.50215,1.5026,1.50125,1.50125,380900000.0
2009-05-06 03:43:00,1.50125,1.50155,1.50105,1.5014,282200000.0
2009-05-06 03:44:00,1.5015,1.502,1.5014,1.502,82200000.0
2009-05-06 03:45:00,1.50155,1.50155,1.50115,1.50145,195200000.0
2009-05-06 03:46:00,1.5014,1.50185,1.50105,1.50115,186800000.0
2009-05-06 03:47:00,1.5011,1.5018,1.5011,1.50165,153000000.0
2009-05-06 03:48:00,1.50165,1.5018,1.501,1.5016,139200000.0
2009-05-06 03:49:00,1.50155,1.50155,1.50105,1.5012,276600000.0
2009-05-06 03:50:00,1.5014,1.5016,1.5012,1.50155,93000000.0
2009-05-06 03:51:00,1.50155,1.50155,1.50125,1.5013,114400000.0
2009-05-06 03:52:00,1.5014,1.5016,1.5009,1.5009,307400000.0
2009-05-06 03:53:00,1.5009,1.5012,1.5008,1.501,413199998.0
2009-05-06 03:54:00,1.501,1.5013,1.50095,1.5013,148400000.0
2009-05-06 03:55:00,1.5013,1.5013,1.501,1.501,34400000.0
2009-05-06 03:56:00,1.501,1.5011,1.50095,1.5011,183200000.0
2009-05-06 03:57:00,1.50095,1.501,1.5004,1.50045,202200002.0
2009-05-06 03:58:00,1.50045,1.50065,1.5004,1.5005,314000005.0
2009-05-06 03:59:00,1.50055,1.5011,1.50055,1.50105,194800000.0
2009-05-06 04:00:00,1.5011,1.5012,1.50025,1.5004,253800000.0
2009-05-06 04:01:00,1.50045,1.50045,1.49995,1.5,153600000.0
2009-05-06 04:02:00,1.5,1.5,1.49905,1.49945,456099998.0
2009-05-06 04:03:00,1.4994,1.5001,1.49915,1.49995,206200000.0
2009-05-06 04:04:00,1.49995,1.49995,1.49925,1.4994,177200000.0
2009-05-06 04:05:00,1.4995,1.50005,1.49945,1.49995,374399999.0
2009-05-06 04:06:00,1.49995,1.5001,1.49975,1.4998,176400000.0
2009-05-06 04:07:00,1.4998,1.4998,1.49935,1.4995,161000000.0
2009-05-06 04:08:00,1.49965,1.49965,1.4995,1.4996,141200000.0
2009-05-06 04:09:00,1.4996,1.4999,1.4996,1.49965,94600000.0
2009-05-06 04:10:00,1.4997,1.49995,1.4997,1.4997,182000000.0
2009-05-06 04:11:00,1.4997,1.5002,1.49965,1.49975,203200000.0
2009-05-06 04:12:00,1.4998,1.5001,1.49975,1.49985,98200000.0
2009-05-06 04:13:00,1.5,1.50085,1.5,1.5005,73000000.0
2009-05-06 04:14:00,1.5004,1.5008,1.50005,1.5007,122200000.0
2009-05-06 04:15:00,1.5007,1.5009,1.5007,1.5009,120000000.0
2009-05-06 04:16:00,1.5007,1.50115,1.5007,1.50115,58800000.0
2009-05-06 04:17:00,1.50115,1.5016,1.50115,1.5013,231999998.0
2009-05-06 04:18:00,1.5013,1.5013,1.5007,1.5007,105600000.0
2009-05-06 04:19:00,1.5008,1.5008,1.50055,1.50055,74800000.0
2009-05-06 04:20:00,1.5005,1.5005,1.5,1.5004,287399998.0
2009-05-06 04:21:00,1.5004,1.501,1.5004,1.50055,301600000.0
2009-05-06 04:22:00,1.50055,1.50055,1.50055,1.50055,27600000.0
2009-05-06 04:23:00,1.50055,1.50055,1.50045,1.50045,79600000.0
2009-05-06 04:24:00,1.50045,1.50175,1.5004,1.5016,146800000.0
2009-05-06 04:25:00,1.5017,1.5023,1.5016,1.5018,293200000.0
2009-05-06 04:26:00,1.5018,1.5022,1.5018,1.5022,127800000.0
2009-05-06 04:27:00,1.5022,1.5025,1.50215,1.5024,151400000.0
2009-05-06 04:28:00,1.50235,1.50245,1.50205,1.50245,144000000.0
2009-05-06 04:29:00,1.5024,1.5026,1.50175,1.50175,136800000.0
2009-05-06 04:30:00,1.50175,1.5021,1.50175,1.502,105200000.0
2009-05-06 04:31:00,1.50195,1.50195,1.5016,1.50175,137200000.0
2009-05-06 04:32:00,1.50195,1.50215,1.50185,1.50195,90400000.0
2009-05-06 04:33:00,1.502,1.50205,1.502,1.50205,40200000.0
2009-05-06 04:34:00,1.502,1.5022,1.50165,1.50165,191600000.0
2009-05-06 04:35:00,1.50165,1.50165,1.50095,1.50095,197000000.0
2009-05-06 04:36:00,1.501,1.5013,1.5006,1.501,251000000.0
2009-05-06 04:37:00,1.50095,1.50105,1.5006,1.50075,187200002.0
2009-05-06 04:38:00,1.5008,1.5013,1.5008,1.501,165200000.0
2009-05-06 04:39:00,1.501,1.50135,1.501,1.50135,131200000.0
2009-05-06 04:40:00,1.50135,1.5014,1.50075,1.50075,74800000.0
2009-05-06 04:41:00,1.50075,1.50095,1.5007,1.50095,51600000.0
2009-05-06 04:42:00,1.50095,1.50125,1.50095,1.50125,72800000.0
2009-05-06 04:43:00,1.50125,1.5013,1.50095,1.50105,155200000.0
2009-05-06 04:44:00,1.501,1.5011,1.5008,1.5009,77400000.0
2009-05-06 04:45:00,1.5009,1.50105,1.50075,1.50075,77000000.0
2009-05-06 04:46:00,1.50085,1.50155,1.50075,1.5008,110200000.0
2009-05-06 04:47:00,1.5008,1.50095,1.50075,1.50095,152800000.0
2009-05-06 04:48:00,1.501,1.50155,1.501,1.50125,83000000.0
2009-05-06 04:49:00,1.50125,1.5014,1.5012,1.50135,75600000.0
2009-05-06 04:50:00,1.50135,1.50135,1.50115,1.50115,65200000.0
2009-05-06 04:51:00,1.50115,1.50115,1.50105,1.50105,33800000.0
2009-05-06 04:52:00,1.5011,1.5013,1.50105,1.5012,44000000.0
2009-05-06 04:53:00,1.5012,1.50135,1.5012,1.5012,41600000.0
2009-05-06 04:54:00,1.50125,1.50155,1.5012,1.50135,81800000.0
2009-05-06 04:55:00,1.50135,1.5016,1.50135,1.50135,114000000.0
2009-05-06 04:56:00,1.50135,1.5016,1.50135,1.5016,62600000.0
2009-05-06 04:57:00,1.50155,1.5019,1.50155,1.5017,232000000.0
2009-05-06 04:58:00,1.50175,1.5021,1.50175,1.5019,99600000.0
2009-05-06 04:59:00,1.50185,1.5019,1.5016,1.5016,186600000.0
2009-05-06 05:00:00,1.50165,1.5017,1.50145,1.5017,97400000.0
2009-05-06 05:01:00,1.5015,1.50155,1.5014,1.5014,24200000.0
2009-05-06 05:02:00,1.5015,1.5016,1.5015,1.5015,44400000.0
2009-05-06 05:03:00,1.50155,1.50155,1.5013,1.5013,62800000.0
2009-05-06 05:04:00,1.50135,1.50135,1.50095,1.50095,121800000.0
2009-05-06 05:05:00,1.5009,1.5009,1.50075,1.50085,54200000.0
2009-05-06 05:06:00,1.5009,1.5009,1.50055,1.50065,65400000.0
2009-05-06 05:07:00,1.50055,1.50065,1.5004,1.5005,60600000.0
2009-05-06 05:08:00,1.50045,1.50075,1.50045,1.5007,39000000.0
2009-05-06 05:09:00,1.50065,1.50065,1.50065,1.50065,8600000.0
2009-05-06 05:10:00,1.50065,1.501,1.50065,1.50095,124200000.0
2009-05-06 05:11:00,1.5012,1.5012,1.5012,1.5012,75000000.0
2009-05-06 05:12:00,1.50105,1.50105,1.50085,1.5009,16000000.0
2009-05-06 05:13:00,1.5008,1.50175,1.5008,1.5016,129800000.0
2009-05-06 05:14:00,1.50165,1.50165,1.50125,1.5015,32200000.0
2009-05-06 05:15:00,1.5016,1.5016,1.501,1.5012,74600000.0
2009-05-06 05:16:00,1.50115,1.5012,1.50105,1.50105,51800000.0
2009-05-06 05:17:00,1.50105,1.5015,1.50105,1.5015,19600000.0
2009-05-06 05:18:00,1.5016,1.50165,1.5016,1.50165,38800000.0
2009-05-06 05:19:00,1.50165,1.50165,1.50165,1.50165,28000000.0
2009-05-06 05:20:00,1.5017,1.5017,1.50135,1.5015,88800000.0
2009-05-06 05:21:00,1.5015,1.5019,1.5014,1.50155,74400000.0
2009-05-06 05:22:00,1.5015,1.5015,1.50145,1.50145,31200000.0
2009-05-06 05:23:00,1.50135,1.5015,1.50115,1.50125,120800000.0
2009-05-06 05:24:00,1.5012,1.50145,1.5011,1.5012,112200000.0
2009-05-06 05:25:00,1.50115,1.5015,1.501,1.50135,200800000.0
2009-05-06 05:26:00,1.5013,1.5014,1.5013,1.5014,53800000.0
2009-05-06 05:27:00,1.5014,1.5015,1.5014,1.5014,29800000.0
2009-05-06 05:28:00,1.5014,1.5014,1.501,1.50115,109800000.0
2009-05-06 05:29:00,1.5011,1.5011,1.5011,1.5011,41600000.0
2009-05-06 05:30:00,1.5011,1.5012,1.501,1.5012,72000000.0
2009-05-06 05:31:00,1.5012,1.5012,1.5005,1.5007,67000000.0
2009-05-06 05:32:00,1.5007,1.5007,1.5007,1.5007,4800000.0
2009-05-06 05:33:00,1.50065,1.50065,1.5005,1.5005,20400000.0
2009-05-06 05:34:00,1.5005,1.5005,1.4996,1.4999,144200000.0
2009-05-06 05:35:00,1.49995,1.5005,1.49995,1.5001,132200000.0
2009-05-06 05:36:00,1.5001,1.50105,1.5,1.5008,132600000.0
2009-05-06 05:37:00,1.5007,1.50075,1.5007,1.50075,26000000.0
2009-05-06 05:38:00,1.50075,1.50075,1.50055,1.5006,116200000.0
2009-05-06 05:39:00,1.5006,1.5007,1.5001,1.50015,267600000.0
2009-05-06 05:40:00,1.50015,1.50025,1.50005,1.50015,102000000.0
2009-05-06 05:41:00,1.50015,1.5003,1.50015,1.5002,102600000.0
2009-05-06 05:42:00,1.5002,1.5002,1.5001,1.5001,39000000.0
2009-05-06 05:43:00,1.5,1.50015,1.5,1.5,91600000.0
2009-05-06 05:44:00,1.49985,1.4999,1.4995,1.4995,334800000.0
2009-05-06 05:45:00,1.4995,1.5,1.49935,1.49935,38800000.0
2009-05-06 05:46:00,1.4995,1.5,1.4995,1.5,138000000.0
2009-05-06 05:47:00,1.5,1.50015,1.4999,1.50015,59600000.0
2009-05-06 05:48:00,1.50005,1.50075,1.50005,1.5003,80200000.0
2009-05-06 05:49:00,1.50015,1.50045,1.50015,1.50045,23000000.0
2009-05-06 05:50:00,1.50045,1.50045,1.5,1.5002,116400000.0
2009-05-06 05:51:00,1.5002,1.5004,1.5,1.50035,134200000.0
2009-05-06 05:52:00,1.50035,1.50035,1.5001,1.5001,153600000.0
2009-05-06 05:53:00,1.50015,1.50045,1.5,1.50015,153800000.0
2009-05-06 05:54:00,1.50015,1.50045,1.50015,1.50035,110200000.0
2009-05-06 05:55:00,1.5004,1.5004,1.5001,1.5001,67800000.0
2009-05-06 05:56:00,1.5002,1.5002,1.5002,1.5002,2200000.0
2009-05-06 05:57:00,1.5002,1.50055,1.50015,1.5003,119800000.0
2009-05-06 05:58:00,1.50035,1.50145,1.50025,1.5007,284600000.0
2009-05-06 05:59:00,1.5007,1.5012,1.5007,1.50105,147000000.0
2009-05-06 06:00:00,1.50105,1.50105,1.5006,1.50065,113200000.0
2009-05-06 06:01:00,1.5006,1.5006,1.5004,1.5004,325200000.0
2009-05-06 06:02:00,1.5003,1.50045,1.5003,1.50045,77000000.0
2009-05-06 06:03:00,1.5005,1.50065,1.5005,1.50055,97600000.0
2009-05-06 06:04:00,1.50075,1.50075,1.50065,1.50065,15200000.0
2009-05-06 06:05:00,1.5006,1.50065,1.50055,1.50055,29400000.0
2009-05-06 06:06:00,1.50055,1.5006,1.50055,1.50055,16800000.0
2009-05-06 06:07:00,1.5008,1.5008,1.5008,1.5008,11200000.0
2009-05-06 06:08:00,1.5008,1.5008,1.5008,1.5008,23200000.0
2009-05-06 06:09:00,1.50075,1.5008,1.50075,1.5008,8600000.0
2009-05-06 06:10:00,1.50085,1.50085,1.50055,1.50065,62200000.0
2009-05-06 06:11:00,1.50065,1.50095,1.5004,1.50045,216400000.0
2009-05-06 06:12:00,1.50045,1.5006,1.50035,1.50035,118800000.0
2009-05-06 06:13:00,1.5002,1.50035,1.50015,1.50035,97000000.0
2009-05-06 06:14:00,1.5005,1.5006,1.50045,1.50045,51400000.0
2009-05-06 06:15:00,1.5004,1.50045,1.50035,1.5004,25400000.0
2009-05-06 06:16:00,1.5004,1.50045,1.5004,1.50045,30600000.0
2009-05-06 06:17:00,1.50045,1.5009,1.50035,1.5009,144800000.0
2009-05-06 06:18:00,1.50095,1.50115,1.5009,1.501,143600000.0
2009-05-06 06:19:00,1.501,1.50175,1.5009,1.5011,122800000.0
2009-05-06 06:20:00,1.5011,1.5013,1.5011,1.5011,140400000.0
2009-05-06 06:21:00,1.5011,1.5012,1.5011,1.5012,48200000.0
2009-05-06 06:22:00,1.5012,1.5015,1.5012,1.50145,157800000.0
2009-05-06 06:23:00,1.5014,1.5014,1.50085,1.50085,148600000.0
2009-05-06 06:24:00,1.5009,1.5009,1.5,1.5,104600000.0
2009-05-06 06:25:00,1.50005,1.5003,1.50005,1.50025,48600000.0
2009-05-06 06:26:00,1.5002,1.5009,1.50015,1.5009,61400000.0
2009-05-06 06:27:00,1.50065,1.50065,1.5,1.5,50800000.0
2009-05-06 06:28:00,1.4999,1.4999,1.49955,1.4999,130000000.0
2009-05-06 06:29:00,1.4999,1.5001,1.4998,1.5,39200000.0
2009-05-06 06:30:00,1.5,1.50015,1.49945,1.4995,387200000.0
2009-05-06 06:31:00,1.49945,1.49955,1.4992,1.4995,190200000.0
2009-05-06 06:32:00,1.4997,1.4997,1.4995,1.4995,117200000.0
2009-05-06 06:33:00,1.4995,1.4997,1.49945,1.4997,206200001.0
2009-05-06 06:34:00,1.5,1.50035,1.4997,1.4997,190200000.0
2009-05-06 06:35:00,1.5,1.5001,1.49965,1.50005,148600000.0
2009-05-06 06:36:00,1.50005,1.50025,1.4995,1.50025,167000000.0
2009-05-06 06:37:00,1.50025,1.50025,1.5,1.50025,131800000.0
2009-05-06 06:38:00,1.50025,1.5007,1.50025,1.5007,89600000.0
2009-05-06 06:39:00,1.50055,1.5006,1.5005,1.5005,64200000.0
2009-05-06 06:40:00,1.5005,1.5005,1.50015,1.50015,52200000.0
2009-05-06 06:41:00,1.5002,1.5006,1.5002,1.5006,95600000.0
2009-05-06 06:42:00,1.5006,1.5009,1.5006,1.5009,48000000.0
2009-05-06 06:43:00,1.5009,1.501,1.5009,1.501,24000000.0
2009-05-06 06:44:00,1.5011,1.5012,1.501,1.5011,126400000.0
2009-05-06 06:45:00,1.5011,1.5011,1.50085,1.5009,42800000.0
2009-05-06 06:46:00,1.5009,1.5015,1.5009,1.50145,69200000.0
2009-05-06 06:47:00,1.5014,1.50145,1.5008,1.501,155400000.0
2009-05-06 06:48:00,1.501,1.50115,1.50085,1.50115,149600000.0
2009-05-06 06:49:00,1.5011,1.50165,1.5011,1.50165,61200000.0
2009-05-06 06:50:00,1.50165,1.50215,1.5014,1.5014,203000000.0
2009-05-06 06:51:00,1.5014,1.5014,1.50125,1.50125,121200000.0
2009-05-06 06:52:00,1.501,1.5012,1.50095,1.501,41600000.0
2009-05-06 06:53:00,1.501,1.5011,1.50085,1.50085,70600000.0
2009-05-06 06:54:00,1.50085,1.50125,1.50085,1.5011,52400000.0
2009-05-06 06:55:00,1.5011,1.5011,1.50095,1.50095,18600000.0
2009-05-06 06:56:00,1.50095,1.50095,1.50095,1.50095,3200000.0
2009-05-06 06:57:00,1.50095,1.5011,1.50095,1.50095,12600000.0
2009-05-06 06:58:00,1.5011,1.5013,1.5009,1.50105,38200000.0
2009-05-06 06:59:00,1.5012,1.5012,1.50095,1.50095,48400000.0
2009-05-06 07:00:00,1.5009,1.5009,1.50065,1.50085,58800000.0
2009-05-06 07:01:00,1.50085,1.50085,1.50075,1.50085,58400000.0
2009-05-06 07:02:00,1.50085,1.50085,1.5006,1.50065,139800000.0
2009-05-06 07:03:00,1.5007,1.5008,1.5007,1.5007,35800000.0
2009-05-06 07:04:00,1.5007,1.50075,1.50055,1.50055,83600000.0
2009-05-06 07:05:00,1.5008,1.5008,1.50055,1.50065,30000000.0
2009-05-06 07:06:00,1.50045,1.5006,1.50035,1.5004,35000000.0
2009-05-06 07:07:00,1.50035,1.5005,1.50025,1.50045,42000000.0
2009-05-06 07:08:00,1.50045,1.50085,1.50045,1.5006,158000000.0
2009-05-06 07:09:00,1.5006,1.5006,1.50045,1.50045,91600000.0
2009-05-06 07:10:00,1.50045,1.5005,1.5004,1.5005,17200000.0
2009-05-06 07:11:00,1.5005,1.5005,1.50035,1.5004,82600000.0
2009-05-06 07:12:00,1.5004,1.5004,1.5002,1.5002,33000000.0
2009-05-06 07:13:00,1.5002,1.50025,1.5002,1.5002,14800000.0
2009-05-06 07:14:00,1.5002,1.5002,1.50015,1.5002,31200000.0
2009-05-06 07:15:00,1.50035,1.50035,1.5003,1.5003,12400000.0
2009-05-06 07:16:00,1.5003,1.50045,1.5001,1.5001,115600000.0
2009-05-06 07:17:00,1.50015,1.5002,1.4997,1.4997,31400000.0
2009-05-06 07:18:00,1.4997,1.49975,1.49965,1.49965,32800000.0
2009-05-06 07:19:00,1.4997,1.5006,1.49965,1.5006,192300000.0
2009-05-06 07:20:00,1.5007,1.5007,1.50005,1.50035,153000000.0
2009-05-06 07:21:00,1.50035,1.50035,1.5003,1.5003,36400000.0
2009-05-06 07:22:00,1.5003,1.5003,1.4999,1.5,88800000.0
2009-05-06 07:23:00,1.5,1.50025,1.49995,1.5,163800000.0
2009-05-06 07:24:00,1.5,1.5002,1.5,1.50005,38400000.0
2009-05-06 07:25:00,1.5002,1.5007,1.5002,1.5007,73200000.0
2009-05-06 07:26:00,1.5007,1.50165,1.5007,1.5016,161800000.0
2009-05-06 07:27:00,1.5016,1.502,1.5016,1.50175,308000001.0
2009-05-06 07:28:00,1.50175,1.502,1.50155,1.5017,141000000.0
2009-05-06 07:29:00,1.50175,1.5019,1.50175,1.50185,72000000.0
2009-05-06 07:30:00,1.50185,1.50195,1.50185,1.5019,122000000.0
2009-05-06 07:31:00,1.5019,1.5019,1.5017,1.5019,123400000.0
2009-05-06 07:32:00,1.5019,1.50205,1.5018,1.5019,97000000.0
2009-05-06 07:33:00,1.5019,1.50215,1.50185,1.50215,156800000.0
2009-05-06 07:34:00,1.50215,1.5024,1.50205,1.5023,109200000.0
2009-05-06 07:35:00,1.50235,1.50305,1.50225,1.503,189200000.0
2009-05-06 07:36:00,1.50295,1.503,1.50275,1.5028,70000000.0
2009-05-06 07:37:00,1.5028,1.503,1.5028,1.5029,90800000.0
2009-05-06 07:38:00,1.5029,1.5031,1.5028,1.50295,281400000.0
2009-05-06 07:39:00,1.50285,1.503,1.5026,1.503,260400000.0
2009-05-06 07:40:00,1.503,1.503,1.50205,1.50205,206200000.0
2009-05-06 07:41:00,1.502,1.5021,1.50185,1.502,75000000.0
2009-05-06 07:42:00,1.502,1.5022,1.50195,1.50195,52000000.0
2009-05-06 07:43:00,1.50195,1.50195,1.5018,1.50185,39800000.0
2009-05-06 07:44:00,1.50185,1.5025,1.50185,1.5025,119800000.0
2009-05-06 07:45:00,1.5029,1.50295,1.5025,1.50265,77400000.0
2009-05-06 07:46:00,1.50265,1.5031,1.5025,1.5029,163200000.0
2009-05-06 07:47:00,1.503,1.503,1.5028,1.5028,52000000.0
2009-05-06 07:48:00,1.50275,1.5029,1.50245,1.5026,77400000.0
2009-05-06 07:49:00,1.5026,1.5027,1.50255,1.5027,30800000.0
2009-05-06 07:50:00,1.5027,1.5033,1.5027,1.50295,81200000.0
2009-05-06 07:51:00,1.503,1.5036,1.50295,1.50295,173600000.0
2009-05-06 07:52:00,1.5031,1.5035,1.503,1.50315,130000000.0
2009-05-06 07:53:00,1.5032,1.50345,1.5029,1.50335,91000000.0
2009-05-06 07:54:00,1.50345,1.50365,1.50325,1.50355,156400000.0
2009-05-06 07:55:00,1.50365,1.5041,1.50365,1.50385,215800000.0
2009-05-06 07:56:00,1.5039,1.50435,1.5035,1.50355,136800000.0
2009-05-06 07:57:00,1.5038,1.50445,1.5038,1.50445,222000000.0
2009-05-06 07:58:00,1.50435,1.50445,1.5039,1.50395,364900000.0
2009-05-06 07:59:00,1.50395,1.504,1.5038,1.504,39200000.0
2009-05-06 08:00:00,1.504,1.504,1.5031,1.50315,266000000.0
2009-05-06 08:01:00,1.5032,1.50325,1.50285,1.50285,256800000.0
2009-05-06 08:02:00,1.50295,1.5034,1.50295,1.5034,119800000.0
2009-05-06 08:03:00,1.5035,1.50385,1.5034,1.50355,226800000.0
2009-05-06 08:04:00,1.50355,1.5037,1.50325,1.5034,200000000.0
2009-05-06 08:05:00,1.5034,1.50385,1.50295,1.503,258800000.0
2009-05-06 08:06:00,1.503,1.5034,1.503,1.50335,312000000.0
2009-05-06 08:07:00,1.50335,1.5036,1.5031,1.5035,270200000.0
2009-05-06 08:08:00,1.5035,1.5043,1.5035,1.50425,376400000.0
2009-05-06 08:09:00,1.50425,1.50515,1.50425,1.50485,379400000.0
2009-05-06 08:10:00,1.50485,1.50485,1.5041,1.5041,143700000.0
2009-05-06 08:11:00,1.5043,1.5044,1.50405,1.5042,190600000.0
2009-05-06 08:12:00,1.50425,1.5047,1.50385,1.50395,314600000.0
2009-05-06 08:13:00,1.5041,1.5041,1.50385,1.50395,244800000.0
2009-05-06 08:14:00,1.50395,1.504,1.50365,1.5039,253600000.0
2009-05-06 08:15:00,1.5039,1.5043,1.5039,1.5043,123000000.0
2009-05-06 08:16:00,1.5043,1.5048,1.50425,1.50425,146600000.0
2009-05-06 08:17:00,1.5042,1.50425,1.50415,1.50415,99800000.0
2009-05-06 08:18:00,1.50405,1.5045,1.50395,1.5042,189500000.0
2009-05-06 08:19:00,1.5042,1.5045,1.5039,1.50405,246600000.0
2009-05-06 08:20:00,1.5042,1.5042,1.50395,1.50395,83000000.0
2009-05-06 08:21:00,1.504,1.504,1.5038,1.5039,178000000.0
2009-05-06 08:22:00,1.5039,1.50395,1.5037,1.5037,174600000.0
2009-05-06 08:23:00,1.50365,1.50435,1.50365,1.50425,187400000.0
2009-05-06 08:24:00,1.50425,1.50425,1.5039,1.50405,273000000.0
2009-05-06 08:25:00,1.5041,1.5041,1.50365,1.5037,78200000.0
2009-05-06 08:26:00,1.5037,1.5042,1.5037,1.5042,227500000.0
2009-05-06 08:27:00,1.50415,1.50465,1.50405,1.50465,15600000.0
2009-05-06 08:28:00,1.5048,1.50485,1.504,1.504,183800000.0
2009-05-06 08:29:00,1.5038,1.50405,1.50365,1.504,173000000.0
2009-05-06 08:30:00,1.50405,1.5042,1.50405,1.5042,105800000.0
2009-05-06 08:31:00,1.50415,1.5042,1.504,1.50415,344300000.0
2009-05-06 08:32:00,1.5042,1.5042,1.5041,1.5042,89400000.0
2009-05-06 08:33:00,1.5044,1.5047,1.5043,1.5043,479800001.0
2009-05-06 08:34:00,1.5043,1.50455,1.5043,1.50455,165000000.0
2009-05-06 08:35:00,1.5046,1.5049,1.5045,1.5046,296700000.0
2009-05-06 08:36:00,1.5046,1.5047,1.5044,1.50455,365800000.0
2009-05-06 08:37:00,1.50455,1.5047,1.5043,1.5044,281600000.0
2009-05-06 08:38:00,1.50445,1.5045,1.504,1.504,370100000.0
2009-05-06 08:39:00,1.504,1.504,1.5035,1.5035,113999999.0
2009-05-06 08:40:00,1.5035,1.5035,1.50305,1.5031,233000000.0
2009-05-06 08:41:00,1.50305,1.5032,1.50305,1.50315,90600000.0
2009-05-06 08:42:00,1.50315,1.5033,1.50255,1.50305,399400000.0
2009-05-06 08:43:00,1.50305,1.5035,1.50305,1.5032,261900000.0
2009-05-06 08:44:00,1.50295,1.5031,1.5022,1.5023,468200000.0
2009-05-06 08:45:00,1.5023,1.5023,1.50175,1.5019,431900003.0
2009-05-06 08:46:00,1.5019,1.5029,1.50185,1.5023,370800000.0
2009-05-06 08:47:00,1.5023,1.5027,1.5022,1.5026,297800000.0
2009-05-06 08:48:00,1.5026,1.5033,1.5025,1.50285,304400000.0
2009-05-06 08:49:00,1.5029,1.50295,1.50225,1.50225,215300000.0
2009-05-06 08:50:00,1.50225,1.50265,1.50225,1.50265,335100000.0
2009-05-06 08:51:00,1.50265,1.5033,1.5026,1.5033,316400000.0
2009-05-06 08:52:00,1.50325,1.5035,1.50305,1.5034,237000000.0
2009-05-06 08:53:00,1.5034,1.5034,1.5032,1.5032,125200000.0
2009-05-06 08:54:00,1.5032,1.5032,1.5027,1.50295,249200000.0
2009-05-06 08:55:00,1.50285,1.5034,1.50225,1.5024,518000000.0
2009-05-06 08:56:00,1.50245,1.5027,1.5021,1.5022,424300000.0
2009-05-06 08:57:00,1.5022,1.5024,1.5017,1.50185,391400000.0
2009-05-06 08:58:00,1.5018,1.5018,1.5016,1.50175,268400000.0
2009-05-06 08:59:00,1.50175,1.5023,1.5017,1.5019,466400001.0
2009-05-06 09:00:00,1.5019,1.5025,1.50165,1.5025,521500000.0
2009-05-06 09:01:00,1.50245,1.50295,1.50245,1.5028,316000000.0
2009-05-06 09:02:00,1.5028,1.50285,1.5022,1.5022,425600001.0
2009-05-06 09:03:00,1.50225,1.50265,1.50225,1.50245,549100002.0
2009-05-06 09:04:00,1.50245,1.50285,1.502,1.5023,385600001.0
2009-05-06 09:05:00,1.50225,1.5023,1.5018,1.5019,379200000.0
2009-05-06 09:06:00,1.50185,1.50295,1.50185,1.5028,592800000.0
2009-05-06 09:07:00,1.5028,1.5028,1.5025,1.5027,540199999.0
2009-05-06 09:08:00,1.5027,1.5032,1.5027,1.5028,740800000.0
2009-05-06 09:09:00,1.50275,1.5028,1.50255,1.50255,557600001.0
2009-05-06 09:10:00,1.5028,1.503,1.50255,1.5028,494600000.0
2009-05-06 09:11:00,1.5028,1.5035,1.5028,1.5035,200400000.0
2009-05-06 09:12:00,1.5035,1.50415,1.5035,1.50415,287400000.0
2009-05-06 09:13:00,1.50415,1.5046,1.5041,1.5044,605400000.0
2009-05-06 09:14:00,1.5044,1.5045,1.50345,1.5035,755599999.0
2009-05-06 09:15:00,1.50345,1.50355,1.50315,1.50315,406000000.0
2009-05-06 09:16:00,1.5031,1.5031,1.50275,1.5031,258000000.0
2009-05-06 09:17:00,1.5031,1.50345,1.50285,1.5033,476599999.0
2009-05-06 09:18:00,1.50325,1.5036,1.5031,1.5032,551400001.0
2009-05-06 09:19:00,1.50315,1.5033,1.50295,1.5033,373599999.0
2009-05-06 09:20:00,1.5033,1.5041,1.5033,1.5041,578800000.0
2009-05-06 09:21:00,1.5041,1.5045,1.50365,1.5038,668900007.0
2009-05-06 09:22:00,1.5037,1.5041,1.5037,1.5039,721599999.0
2009-05-06 09:23:00,1.5039,1.50395,1.50345,1.50365,608400001.0
2009-05-06 09:24:00,1.5037,1.5041,1.50355,1.504,267999999.0
2009-05-06 09:25:00,1.504,1.50415,1.50375,1.504,721200002.0
2009-05-06 09:26:00,1.504,1.5042,1.50345,1.50355,424899998.0
2009-05-06 09:27:00,1.50355,1.50395,1.50355,1.5039,408399999.0
2009-05-06 09:28:00,1.50375,1.5041,1.50365,1.5038,590100000.0
2009-05-06 09:29:00,1.50365,1.5039,1.5036,1.5037,513399997.0
2009-05-06 09:30:00,1.50375,1.50455,1.50365,1.50435,551200000.0
2009-05-06 09:31:00,1.5043,1.50445,1.50365,1.5037,760800003.0
2009-05-06 09:32:00,1.5037,1.50395,1.50345,1.50355,599000001.0
2009-05-06 09:33:00,1.50345,1.50365,1.50335,1.50335,475200001.0
2009-05-06 09:34:00,1.50325,1.5037,1.5032,1.5037,301600000.0
2009-05-06 09:35:00,1.5036,1.50375,1.5033,1.5033,354600003.0
2009-05-06 09:36:00,1.50335,1.50365,1.5033,1.50365,234599999.0
2009-05-06 09:37:00,1.50355,1.5039,1.50355,1.5039,435200000.0
2009-05-06 09:38:00,1.5039,1.50525,1.5038,1.50455,577300000.0
2009-05-06 09:39:00,1.5046,1.5052,1.50455,1.50495,554399999.0
2009-05-06 09:40:00,1.50495,1.5052,1.50485,1.5051,491200000.0
2009-05-06 09:41:00,1.5052,1.5059,1.50485,1.5058,492600000.0
2009-05-06 09:42:00,1.50585,1.50615,1.50575,1.5059,582600002.0
2009-05-06 09:43:00,1.5059,1.5059,1.5054,1.50565,205500000.0
2009-05-06 09:44:00,1.50555,1.5056,1.50525,1.50535,424000000.0
2009-05-06 09:45:00,1.50525,1.50545,1.50515,1.5054,339000000.0
2009-05-06 09:46:00,1.5054,1.50565,1.505,1.50565,393000000.0
2009-05-06 09:47:00,1.50565,1.5059,1.50535,1.5056,311200000.0
2009-05-06 09:48:00,1.50565,1.50595,1.50565,1.5057,413800000.0
2009-05-06 09:49:00,1.5057,1.50575,1.50465,1.50475,442400001.0
2009-05-06 09:50:00,1.50485,1.50535,1.50465,1.5047,401800000.0
2009-05-06 09:51:00,1.5047,1.50495,1.50445,1.50475,486400000.0
2009-05-06 09:52:00,1.5048,1.505,1.5041,1.5044,400000000.0
2009-05-06 09:53:00,1.50445,1.50485,1.5044,1.50465,283800000.0
2009-05-06 09:54:00,1.5047,1.5048,1.5047,1.5048,144200000.0
2009-05-06 09:55:00,1.5049,1.50495,1.50475,1.50485,143600000.0
2009-05-06 09:56:00,1.50485,1.50485,1.50445,1.5045,426600000.0
2009-05-06 09:57:00,1.50455,1.50505,1.5045,1.50495,388199999.0
2009-05-06 09:58:00,1.50495,1.50495,1.5045,1.50455,242800000.0
2009-05-06 09:59:00,1.5046,1.5046,1.50415,1.50415,194200000.0
2009-05-06 10:00:00,1.5041,1.5042,1.5034,1.5037,731399999.0
2009-05-06 10:01:00,1.5038,1.50395,1.5036,1.5039,397400001.0
2009-05-06 10:02:00,1.50385,1.5044,1.50365,1.50415,316200000.0
2009-05-06 10:03:00,1.50415,1.50465,1.5041,1.50465,413200000.0
2009-05-06 10:04:00,1.50465,1.50535,1.5046,1.5053,576399997.0
2009-05-06 10:05:00,1.50535,1.50545,1.505,1.50525,369200000.0
2009-05-06 10:06:00,1.5052,1.50595,1.5052,1.50545,407300000.0
2009-05-06 10:07:00,1.50545,1.5058,1.50535,1.50535,316999999.0
2009-05-06 10:08:00,1.5054,1.5054,1.5046,1.50465,472300001.0
2009-05-06 10:09:00,1.50465,1.50575,1.50455,1.50535,456300000.0
2009-05-06 10:10:00,1.50545,1.50585,1.50535,1.50575,278600000.0
2009-05-06 10:11:00,1.50575,1.50605,1.50565,1.50595,297600000.0
2009-05-06 10:12:00,1.50595,1.506,1.50575,1.50595,287200000.0
2009-05-06 10:13:00,1.506,1.5069,1.50595,1.5068,543400000.0
2009-05-06 10:14:00,1.5067,1.50675,1.50605,1.50625,679800002.0
2009-05-06 10:15:00,1.5063,1.50645,1.50575,1.5058,507700001.0
2009-05-06 10:16:00,1.5055,1.506,1.5053,1.5058,563199999.0
2009-05-06 10:17:00,1.5058,1.506,1.50565,1.50565,342600000.0
2009-05-06 10:18:00,1.50575,1.5059,1.50545,1.50565,249200000.0
2009-05-06 10:19:00,1.50565,1.5074,1.5056,1.5074,308800000.0
2009-05-06 10:20:00,1.50735,1.5079,1.50735,1.50785,496200000.0
2009-05-06 10:21:00,1.5078,1.5078,1.50735,1.5076,759799997.0
2009-05-06 10:22:00,1.5077,1.5082,1.50755,1.5077,433399999.0
2009-05-06 10:23:00,1.50775,1.5078,1.5075,1.5076,492100000.0
2009-05-06 10:24:00,1.50745,1.50765,1.5073,1.5074,393300001.0
2009-05-06 10:25:00,1.5074,1.508,1.50725,1.508,507000000.0
2009-05-06 10:26:00,1.508,1.50805,1.5077,1.5077,363000000.0
2009-05-06 10:27:00,1.5077,1.5077,1.5065,1.50675,412199999.0
2009-05-06 10:28:00,1.50675,1.5097,1.50675,1.5096,717300000.0
2009-05-06 10:29:00,1.50955,1.5106,1.50955,1.5103,749800001.0
2009-05-06 10:30:00,1.5103,1.51045,1.5098,1.5098,699300000.0
2009-05-06 10:31:00,1.5097,1.5098,1.5091,1.5094,523400001.0
2009-05-06 10:32:00,1.50955,1.5112,1.50955,1.511,501100000.0
2009-05-06 10:33:00,1.511,1.5118,1.51065,1.5109,569500000.0
2009-05-06 10:34:00,1.51095,1.5113,1.51065,1.51105,679000004.0
2009-05-06 10:35:00,1.511,1.51155,1.51095,1.51125,561899999.0
2009-05-06 10:36:00,1.5116,1.51205,1.5115,1.5117,706100000.0
2009-05-06 10:37:00,1.5116,1.512,1.51105,1.51105,519500000.0
2009-05-06 10:38:00,1.5111,1.5115,1.511,1.5114,423200000.0
2009-05-06 10:39:00,1.5114,1.5114,1.5099,1.51,649000000.0
2009-05-06 10:40:00,1.50965,1.5102,1.50945,1.5099,446900000.0
2009-05-06 10:41:00,1.50995,1.51005,1.50965,1.51,427600000.0
2009-05-06 10:42:00,1.5098,1.5099,1.5095,1.5095,420400000.0
2009-05-06 10:43:00,1.50955,1.50955,1.5085,1.50855,486700000.0
2009-05-06 10:44:00,1.50845,1.50885,1.5082,1.5087,497800000.0
2009-05-06 10:45:00,1.50875,1.50925,1.5087,1.5092,310000000.0
2009-05-06 10:46:00,1.5092,1.5094,1.5091,1.5091,226400000.0
2009-05-06 10:47:00,1.5091,1.5092,1.50865,1.5092,246400000.0
2009-05-06 10:48:00,1.5092,1.50965,1.5092,1.50925,479200000.0
2009-05-06 10:49:00,1.50925,1.50935,1.5091,1.50915,125000000.0
2009-05-06 10:50:00,1.50915,1.5093,1.5091,1.5092,154600000.0
2009-05-06 10:51:00,1.50925,1.5096,1.5092,1.5093,323900000.0
2009-05-06 10:52:00,1.5093,1.50975,1.5093,1.50975,309700000.0
2009-05-06 10:53:00,1.5097,1.5099,1.5095,1.50975,352199999.0
2009-05-06 10:54:00,1.5097,1.5103,1.5096,1.5101,331000000.0
2009-05-06 10:55:00,1.5101,1.5101,1.5095,1.5097,435600000.0
2009-05-06 10:56:00,1.5097,1.5105,1.5097,1.5097,350700000.0
2009-05-06 10:57:00,1.50975,1.5099,1.50935,1.5095,600800000.0
2009-05-06 10:58:00,1.5096,1.5101,1.5094,1.5095,328400000.0
2009-05-06 10:59:00,1.5093,1.5093,1.50855,1.5086,372000000.0
2009-05-06 11:00:00,1.5086,1.5093,1.50795,1.5092,528700000.0
2009-05-06 11:01:00,1.5092,1.5098,1.5086,1.5097,421600000.0
2009-05-06 11:02:00,1.50955,1.5097,1.5092,1.50945,494400000.0
2009-05-06 11:03:00,1.50945,1.50945,1.50875,1.50885,433200000.0
2009-05-06 11:04:00,1.50885,1.50885,1.5086,1.5088,321000000.0
2009-05-06 11:05:00,1.5088,1.5088,1.50855,1.5087,218800000.0
2009-05-06 11:06:00,1.5087,1.5089,1.50865,1.50875,328800000.0
2009-05-06 11:07:00,1.50875,1.509,1.50775,1.50775,597200000.0
2009-05-06 11:08:00,1.50775,1.5079,1.5076,1.5076,591499999.0
2009-05-06 11:09:00,1.5076,1.50875,1.5076,1.50875,346000000.0
2009-05-06 11:10:00,1.5088,1.50925,1.5084,1.50925,496200000.0
2009-05-06 11:11:00,1.5093,1.5097,1.5091,1.50965,356400000.0
2009-05-06 11:12:00,1.50975,1.5099,1.50965,1.5097,380399999.0
2009-05-06 11:13:00,1.50975,1.51,1.5091,1.5092,525200000.0
2009-05-06 11:14:00,1.50905,1.5095,1.5085,1.5094,395900000.0
2009-05-06 11:15:00,1.5094,1.5094,1.50865,1.5088,404200000.0
2009-05-06 11:16:00,1.5088,1.509,1.5076,1.509,538200000.0
2009-05-06 11:17:00,1.509,1.50925,1.50855,1.5089,692799999.0
2009-05-06 11:18:00,1.5089,1.50935,1.5089,1.509,584200000.0
2009-05-06 11:19:00,1.50905,1.50905,1.5087,1.5087,246800000.0
2009-05-06 11:20:00,1.5088,1.5095,1.5088,1.509,286500000.0
2009-05-06 11:21:00,1.50925,1.50945,1.50875,1.50885,500200000.0
2009-05-06 11:22:00,1.50885,1.5089,1.50835,1.50835,492200000.0
2009-05-06 11:23:00,1.50835,1.50865,1.50795,1.50865,332400000.0
2009-05-06 11:24:00,1.50865,1.50875,1.50795,1.5081,394800001.0
2009-05-06 11:25:00,1.5081,1.5084,1.5077,1.50775,536800002.0
2009-05-06 11:26:00,1.50775,1.50775,1.50705,1.5075,847000001.0
2009-05-06 11:27:00,1.5075,1.5075,1.5071,1.50715,613200002.0
2009-05-06 11:28:00,1.50715,1.50775,1.50705,1.50715,772199996.0
2009-05-06 11:29:00,1.50715,1.5073,1.50695,1.507,721400002.0
2009-05-06 11:30:00,1.507,1.5072,1.5068,1.5069,249800002.0
2009-05-06 11:31:00,1.507,1.507,1.5062,1.5067,457000001.0
2009-05-06 11:32:00,1.5067,1.5076,1.5067,1.5076,450400000.0
2009-05-06 11:33:00,1.50765,1.50775,1.50715,1.50715,302600000.0
2009-05-06 11:34:00,1.5072,1.50745,1.5069,1.50695,484200000.0
2009-05-06 11:35:00,1.507,1.5074,1.5068,1.507,209200000.0
2009-05-06 11:36:00,1.507,1.5072,1.50685,1.50715,162000000.0
2009-05-06 11:37:00,1.50715,1.5075,1.50705,1.5074,277600000.0
2009-05-06 11:38:00,1.5075,1.50915,1.5075,1.50885,683599999.0
2009-05-06 11:39:00,1.5089,1.5089,1.50825,1.50845,451800000.0
2009-05-06 11:40:00,1.5084,1.50885,1.50825,1.50865,566199999.0
2009-05-06 11:41:00,1.50865,1.5087,1.5082,1.5082,250000000.0
2009-05-06 11:42:00,1.5082,1.5085,1.508,1.5084,399700000.0
2009-05-06 11:43:00,1.50845,1.50855,1.5083,1.5083,454200000.0
2009-05-06 11:44:00,1.50835,1.5087,1.508,1.5085,489599999.0
2009-05-06 11:45:00,1.5085,1.5089,1.5085,1.5089,287200000.0
2009-05-06 11:46:00,1.5087,1.50875,1.5081,1.50815,379800001.0
2009-05-06 11:47:00,1.50805,1.50845,1.50795,1.5083,329600000.0
2009-05-06 11:48:00,1.5082,1.5082,1.50725,1.50725,285400000.0
2009-05-06 11:49:00,1.5073,1.5075,1.50715,1.50725,322200000.0
2009-05-06 11:50:00,1.50725,1.5081,1.50695,1.507,362100000.0
2009-05-06 11:51:00,1.50705,1.5075,1.50705,1.50725,311200000.0
2009-05-06 11:52:00,1.50725,1.5078,1.50725,1.5077,173800000.0
2009-05-06 11:53:00,1.50765,1.50765,1.50635,1.50695,345200002.0
2009-05-06 11:54:00,1.507,1.5077,1.5068,1.50755,472800000.0
2009-05-06 11:55:00,1.5076,1.5077,1.5075,1.5075,717800000.0
2009-05-06 11:56:00,1.5075,1.50785,1.5073,1.5073,588000001.0
2009-05-06 11:57:00,1.5073,1.5073,1.5058,1.506,444200000.0
2009-05-06 11:58:00,1.50605,1.5083,1.50595,1.5083,833999999.0
2009-05-06 11:59:00,1.5085,1.50955,1.5068,1.50775,693500001.0
2009-05-06 12:00:00,1.5076,1.50825,1.50725,1.50725,599700001.0
2009-05-06 12:01:00,1.50745,1.50845,1.50725,1.5083,624999998.0
2009-05-06 12:02:00,1.5083,1.5084,1.5075,1.5078,781099999.0
2009-05-06 12:03:00,1.5079,1.50815,1.5078,1.5078,431400000.0
2009-05-06 12:04:00,1.5078,1.5078,1.50755,1.50775,300600000.0
2009-05-06 12:05:00,1.50775,1.50775,1.50755,1.5076,146999999.0
2009-05-06 12:06:00,1.5076,1.5076,1.50665,1.507,402700000.0
2009-05-06 12:07:00,1.5072,1.5075,1.50675,1.5068,544300001.0
2009-05-06 12:08:00,1.50675,1.507,1.5065,1.507,316000000.0
2009-05-06 12:09:00,1.507,1.50725,1.5068,1.507,270400000.0
2009-05-06 12:10:00,1.50695,1.507,1.50675,1.5068,273200000.0
2009-05-06 12:11:00,1.5068,1.50715,1.5066,1.50685,344899999.0
2009-05-06 12:12:00,1.50685,1.507,1.5067,1.507,265200000.0
2009-05-06 12:13:00,1.507,1.5073,1.507,1.5071,235400000.0
2009-05-06 12:14:00,1.5071,1.5073,1.5071,1.5072,223000000.0
2009-05-06 12:15:00,1.50725,1.50755,1.507,1.50715,371999999.0
2009-05-06 12:16:00,1.50715,1.5074,1.50715,1.5074,160399999.0
2009-05-06 12:17:00,1.5074,1.50765,1.50715,1.50725,291600000.0
2009-05-06 12:18:00,1.5072,1.50755,1.5072,1.50755,246000000.0
2009-05-06 12:19:00,1.5075,1.50805,1.5075,1.508,349799998.0
2009-05-06 12:20:00,1.508,1.50805,1.50775,1.5078,105200000.0
2009-05-06 12:21:00,1.508,1.5081,1.50785,1.50785,249000000.0
2009-05-06 12:22:00,1.50785,1.50835,1.50785,1.50825,361600000.0
2009-05-06 12:23:00,1.5082,1.50835,1.5076,1.50775,239700000.0
2009-05-06 12:24:00,1.50775,1.50795,1.5075,1.50795,282999999.0
2009-05-06 12:25:00,1.508,1.50835,1.5079,1.5081,482200000.0
2009-05-06 12:26:00,1.5082,1.5087,1.5082,1.5087,114200000.0
2009-05-06 12:27:00,1.50875,1.50905,1.50835,1.50835,677499999.0
2009-05-06 12:28:00,1.50835,1.5091,1.50835,1.509,585800001.0
2009-05-06 12:29:00,1.509,1.5096,1.5089,1.5094,322199999.0
2009-05-06 12:30:00,1.5094,1.5096,1.5087,1.5087,367600000.0
2009-05-06 12:31:00,1.5088,1.50945,1.5088,1.5093,446800002.0
2009-05-06 12:32:00,1.5093,1.50935,1.50855,1.509,410899999.0
2009-05-06 12:33:00,1.5091,1.50925,1.50885,1.509,304200000.0
2009-05-06 12:34:00,1.509,1.5093,1.50895,1.5093,165100000.0
2009-05-06 12:35:00,1.50915,1.50915,1.5089,1.5089,224600000.0
2009-05-06 12:36:00,1.5088,1.5088,1.5085,1.5085,430400000.0
2009-05-06 12:37:00,1.5085,1.5092,1.50845,1.50905,412500000.0
2009-05-06 12:38:00,1.509,1.5095,1.5088,1.50895,542399999.0
2009-05-06 12:39:00,1.5089,1.509,1.50875,1.50875,96000000.0
2009-05-06 12:40:00,1.50875,1.5088,1.5085,1.50875,187200000.0
2009-05-06 12:41:00,1.50875,1.50875,1.50845,1.5085,218600000.0
2009-05-06 12:42:00,1.5085,1.50875,1.5083,1.5084,227800000.0
2009-05-06 12:43:00,1.5084,1.50855,1.5083,1.5084,377800000.0
2009-05-06 12:44:00,1.5084,1.50875,1.5084,1.5087,143000000.0
2009-05-06 12:45:00,1.5087,1.50885,1.50835,1.50855,408600001.0
2009-05-06 12:46:00,1.50855,1.50865,1.5084,1.5084,346799999.0
2009-05-06 12:47:00,1.50835,1.5084,1.5083,1.5084,31000000.0
2009-05-06 12:48:00,1.5083,1.5085,1.5082,1.5085,424799999.0
2009-05-06 12:49:00,1.5085,1.5091,1.5085,1.50895,451100000.0
2009-05-06 12:50:00,1.5089,1.5096,1.5089,1.5095,435000000.0
2009-05-06 12:51:00,1.5094,1.5097,1.5094,1.5097,262600001.0
2009-05-06 12:52:00,1.5096,1.5096,1.50925,1.5095,564000001.0
2009-05-06 12:53:00,1.5095,1.50955,1.5092,1.50935,311400000.0
2009-05-06 12:54:00,1.50945,1.5097,1.509,1.509,424900000.0
2009-05-06 12:55:00,1.50905,1.50965,1.509,1.5093,416400000.0
2009-05-06 12:56:00,1.5093,1.5093,1.5088,1.50885,497600000.0
2009-05-06 12:57:00,1.5089,1.50895,1.50875,1.50885,241000000.0
2009-05-06 12:58:00,1.50905,1.5094,1.5089,1.5089,283199999.0
2009-05-06 12:59:00,1.50895,1.50935,1.50885,1.5092,336400000.0
2009-05-06 13:00:00,1.50915,1.5092,1.5087,1.50875,507000000.0
2009-05-06 13:01:00,1.5088,1.5091,1.50875,1.5091,168400001.0
2009-05-06 13:02:00,1.5092,1.5092,1.5092,1.5092,19200000.0
2009-05-06 13:03:00,1.5092,1.5092,1.5087,1.5087,318799998.0
2009-05-06 13:04:00,1.5087,1.50885,1.50855,1.50875,540600001.0
2009-05-06 13:05:00,1.5088,1.5088,1.5086,1.5087,426200000.0
2009-05-06 13:06:00,1.50865,1.5087,1.50805,1.50805,413800000.0
2009-05-06 13:07:00,1.5082,1.5083,1.50625,1.50625,531500003.0
2009-05-06 13:08:00,1.50625,1.5076,1.5057,1.5075,634700000.0
2009-05-06 13:09:00,1.50745,1.5076,1.50595,1.5063,391400000.0
2009-05-06 13:10:00,1.50625,1.5063,1.50435,1.50465,739600002.0
2009-05-06 13:11:00,1.50465,1.50495,1.50395,1.50395,653800000.0
2009-05-06 13:12:00,1.50395,1.50425,1.50345,1.5035,573799998.0
2009-05-06 13:13:00,1.5035,1.5041,1.50345,1.50375,438600000.0
2009-05-06 13:14:00,1.50375,1.5039,1.5034,1.5035,418300000.0
2009-05-06 13:15:00,1.5035,1.5035,1.50275,1.50295,413600000.0
2009-05-06 13:16:00,1.50295,1.5031,1.50295,1.503,329000000.0
2009-05-06 13:17:00,1.503,1.50325,1.50285,1.50325,301600000.0
2009-05-06 13:18:00,1.50325,1.50375,1.5032,1.5035,530000000.0
2009-05-06 13:19:00,1.5035,1.5038,1.50325,1.5036,300100000.0
2009-05-06 13:20:00,1.50365,1.50435,1.50355,1.5043,389600000.0
2009-05-06 13:21:00,1.5043,1.5045,1.50395,1.5045,476400000.0
2009-05-06 13:22:00,1.5046,1.50485,1.5044,1.50445,183600000.0
2009-05-06 13:23:00,1.50445,1.50455,1.50425,1.50435,398000000.0
2009-05-06 13:24:00,1.50435,1.50515,1.50435,1.505,331600000.0
2009-05-06 13:25:00,1.5051,1.5051,1.50475,1.5048,934799997.0
2009-05-06 13:26:00,1.5049,1.5049,1.5046,1.50465,393799997.0
2009-05-06 13:27:00,1.50465,1.50475,1.50415,1.50415,480400000.0
2009-05-06 13:28:00,1.50405,1.50405,1.50355,1.5036,405600000.0
2009-05-06 13:29:00,1.5036,1.5036,1.50325,1.50325,290400000.0
2009-05-06 13:30:00,1.50325,1.5034,1.5026,1.5026,684800001.0
2009-05-06 13:31:00,1.50265,1.5028,1.502,1.50205,572700001.0
2009-05-06 13:32:00,1.50205,1.5028,1.502,1.5028,195600000.0
2009-05-06 13:33:00,1.5028,1.503,1.50275,1.5028,781800002.0
2009-05-06 13:34:00,1.50285,1.50295,1.50205,1.50205,571399999.0
2009-05-06 13:35:00,1.502,1.5021,1.5015,1.5015,386000001.0
2009-05-06 13:36:00,1.5015,1.5016,1.50035,1.5008,753300000.0
2009-05-06 13:37:00,1.5008,1.50125,1.5003,1.5006,684200000.0
2009-05-06 13:38:00,1.5007,1.5009,1.5002,1.5007,726600001.0
2009-05-06 13:39:00,1.5007,1.50105,1.5006,1.50095,719400000.0
2009-05-06 13:40:00,1.50095,1.5011,1.5006,1.5006,651300000.0
2009-05-06 13:41:00,1.50065,1.50165,1.5006,1.5016,440200000.0
2009-05-06 13:42:00,1.5016,1.5023,1.5015,1.50205,538800002.0
2009-05-06 13:43:00,1.50205,1.5022,1.5016,1.5016,554200000.0
2009-05-06 13:44:00,1.5016,1.5016,1.50095,1.50145,529200000.0
2009-05-06 13:45:00,1.50145,1.50175,1.50085,1.5016,491000000.0
2009-05-06 13:46:00,1.5016,1.5018,1.50155,1.50175,557200000.0
2009-05-06 13:47:00,1.50175,1.502,1.5016,1.5017,645100000.0
2009-05-06 13:48:00,1.5017,1.502,1.5016,1.5018,306400000.0
2009-05-06 13:49:00,1.50195,1.5021,1.5018,1.50195,818999998.0
2009-05-06 13:50:00,1.50195,1.5022,1.5015,1.50165,781400000.0
2009-05-06 13:51:00,1.50165,1.5021,1.501,1.501,552600000.0
2009-05-06 13:52:00,1.5011,1.5013,1.5004,1.50075,757999999.0
2009-05-06 13:53:00,1.50075,1.50125,1.5006,1.50105,497200000.0
2009-05-06 13:54:00,1.5011,1.50185,1.50075,1.5017,583800000.0
2009-05-06 13:55:00,1.5017,1.5018,1.50135,1.50175,583200000.0
2009-05-06 13:56:00,1.5017,1.50175,1.50145,1.5015,567800000.0
2009-05-06 13:57:00,1.5015,1.50155,1.5012,1.50125,169200000.0
2009-05-06 13:58:00,1.50135,1.50195,1.50135,1.50175,645999999.0
2009-05-06 13:59:00,1.5018,1.50195,1.5015,1.5016,258600000.0
2009-05-06 14:00:00,1.5016,1.5019,1.5016,1.5019,403300000.0
2009-05-06 14:01:00,1.50195,1.50215,1.50185,1.502,433999998.0
2009-05-06 14:02:00,1.502,1.50265,1.502,1.5025,641600000.0
2009-05-06 14:03:00,1.50255,1.5026,1.50235,1.5024,308400000.0
2009-05-06 14:04:00,1.5023,1.5026,1.5022,1.50255,401100000.0
2009-05-06 14:05:00,1.5025,1.5029,1.5024,1.50275,357800000.0
2009-05-06 14:06:00,1.5028,1.5034,1.50265,1.50325,488800000.0
2009-05-06 14:07:00,1.50335,1.50385,1.5031,1.5032,306999998.0
2009-05-06 14:08:00,1.5032,1.5032,1.50205,1.50205,367699999.0
2009-05-06 14:09:00,1.502,1.5025,1.50165,1.5019,611600001.0
2009-05-06 14:10:00,1.50185,1.5019,1.5015,1.50155,739800002.0
2009-05-06 14:11:00,1.50165,1.5017,1.5012,1.50165,763799997.0
2009-05-06 14:12:00,1.5018,1.502,1.5017,1.502,235000000.0
2009-05-06 14:13:00,1.502,1.50265,1.50195,1.50265,355200000.0
2009-05-06 14:14:00,1.50265,1.50375,1.502,1.50315,388100000.0
2009-05-06 14:15:00,1.5033,1.50645,1.5031,1.50645,518500000.0
2009-05-06 14:16:00,1.50635,1.5066,1.5043,1.5052,567491395.0
2009-05-06 14:17:00,1.5053,1.50575,1.50485,1.5049,524599999.0
2009-05-06 14:18:00,1.5048,1.50565,1.5045,1.50525,899399998.0
2009-05-06 14:19:00,1.50525,1.50675,1.5037,1.50385,709300000.0
2009-05-06 14:20:00,1.504,1.506,1.50385,1.50575,677700001.0
2009-05-06 14:21:00,1.50575,1.50655,1.50545,1.50625,573600000.0
2009-05-06 14:22:00,1.50625,1.5078,1.50595,1.5076,691100001.0
2009-05-06 14:23:00,1.50765,1.5081,1.50645,1.50725,850899999.0
2009-05-06 14:24:00,1.5073,1.50755,1.5063,1.5065,742299999.0
2009-05-06 14:25:00,1.5064,1.5072,1.5057,1.5057,567200000.0
2009-05-06 14:26:00,1.5057,1.50585,1.50515,1.50575,745600000.0
2009-05-06 14:27:00,1.5057,1.5062,1.5057,1.5059,541700000.0
2009-05-06 14:28:00,1.5059,1.50595,1.5042,1.5043,596000000.0
2009-05-06 14:29:00,1.5042,1.5052,1.5042,1.5052,435200000.0
2009-05-06 14:30:00,1.5052,1.50625,1.5051,1.5056,539900000.0
2009-05-06 14:31:00,1.50555,1.5064,1.5053,1.50585,690000000.0
2009-05-06 14:32:00,1.5058,1.50685,1.50575,1.50625,816999999.0
2009-05-06 14:33:00,1.5063,1.5066,1.5058,1.5066,712300000.0
2009-05-06 14:34:00,1.5066,1.50675,1.5054,1.5054,662699999.0
2009-05-06 14:35:00,1.50535,1.5056,1.5047,1.50525,786000004.0
2009-05-06 14:36:00,1.50525,1.506,1.50525,1.50545,347599999.0
2009-05-06 14:37:00,1.50545,1.506,1.50495,1.5051,431500000.0
2009-05-06 14:38:00,1.50505,1.50605,1.50505,1.5057,591822094.0
2009-05-06 14:39:00,1.5058,1.5063,1.5054,1.50625,399800000.0
2009-05-06 14:40:00,1.5063,1.50635,1.5053,1.5053,601681396.0
2009-05-06 14:41:00,1.5053,1.50565,1.505,1.50555,877600005.0
2009-05-06 14:42:00,1.50555,1.50615,1.50525,1.506,510200001.0
2009-05-06 14:43:00,1.50605,1.50675,1.506,1.50635,707600000.0
2009-05-06 14:44:00,1.50635,1.50725,1.50635,1.5072,765100001.0
2009-05-06 14:45:00,1.50735,1.50805,1.50725,1.5075,669900000.0
2009-05-06 14:46:00,1.50755,1.5078,1.5075,1.5076,486800000.0
2009-05-06 14:47:00,1.5076,1.5087,1.5072,1.5084,434400000.0
2009-05-06 14:48:00,1.5084,1.50845,1.50725,1.50735,668799999.0
2009-05-06 14:49:00,1.5072,1.5075,1.507,1.5071,544400000.0
2009-05-06 14:50:00,1.5071,1.50725,1.5067,1.50705,399300000.0
2009-05-06 14:51:00,1.50695,1.5073,1.5069,1.5072,269500000.0
2009-05-06 14:52:00,1.5072,1.5074,1.50695,1.50705,424600000.0
2009-05-06 14:53:00,1.50705,1.50775,1.50705,1.5076,444800000.0
2009-05-06 14:54:00,1.50765,1.50765,1.50735,1.5075,375200000.0
2009-05-06 14:55:00,1.5074,1.50765,1.50685,1.5071,605999999.0
2009-05-06 14:56:00,1.50725,1.50805,1.50725,1.508,379099999.0
2009-05-06 14:57:00,1.508,1.508,1.5074,1.5074,403400000.0
2009-05-06 14:58:00,1.50745,1.50755,1.50705,1.50705,413400000.0
2009-05-06 14:59:00,1.507,1.50735,1.5065,1.5066,420700000.0
2009-05-06 15:00:00,1.50665,1.50695,1.50655,1.50675,435200000.0
2009-05-06 15:01:00,1.50675,1.50695,1.5067,1.5068,559400000.0
2009-05-06 15:02:00,1.5068,1.507,1.50665,1.5067,344400000.0
2009-05-06 15:03:00,1.5068,1.50715,1.5064,1.5066,507200000.0
2009-05-06 15:04:00,1.50655,1.5066,1.50615,1.50645,450599999.0
2009-05-06 15:05:00,1.50645,1.5074,1.50635,1.50665,659000000.0
2009-05-06 15:06:00,1.50665,1.50725,1.50655,1.50695,737199999.0
2009-05-06 15:07:00,1.507,1.5072,1.5069,1.50705,728300001.0
2009-05-06 15:08:00,1.507,1.50785,1.507,1.5078,617499999.0
2009-05-06 15:09:00,1.50785,1.50795,1.5076,1.50775,598999999.0
2009-05-06 15:10:00,1.5078,1.5078,1.5072,1.50735,695200000.0
2009-05-06 15:11:00,1.5073,1.50815,1.5073,1.508,638400002.0
2009-05-06 15:12:00,1.508,1.50805,1.5076,1.508,455300000.0
2009-05-06 15:13:00,1.50795,1.50805,1.50665,1.5071,664400000.0
2009-05-06 15:14:00,1.5071,1.5073,1.5062,1.50625,782799996.0
2009-05-06 15:15:00,1.50615,1.5077,1.50615,1.5072,750400001.0
2009-05-06 15:16:00,1.50725,1.5076,1.5065,1.50665,599799998.0
2009-05-06 15:17:00,1.50665,1.5068,1.5058,1.50635,734099999.0
2009-05-06 15:18:00,1.50635,1.5066,1.506,1.50655,401500001.0
2009-05-06 15:19:00,1.5066,1.5066,1.50555,1.5058,503999999.0
2009-05-06 15:20:00,1.50585,1.50665,1.5058,1.5065,770400000.0
2009-05-06 15:21:00,1.5066,1.5068,1.50645,1.50655,622400000.0
2009-05-06 15:22:00,1.50655,1.5068,1.50625,1.50655,712699999.0
2009-05-06 15:23:00,1.5065,1.5065,1.5063,1.5065,555900000.0
2009-05-06 15:24:00,1.5065,1.50705,1.5063,1.5069,462600000.0
2009-05-06 15:25:00,1.5069,1.50715,1.5063,1.5068,716799998.0
2009-05-06 15:26:00,1.5069,1.50795,1.5069,1.50785,511400002.0
2009-05-06 15:27:00,1.50775,1.5078,1.5075,1.5076,421400000.0
2009-05-06 15:28:00,1.5076,1.50785,1.5072,1.5078,636600000.0
2009-05-06 15:29:00,1.5078,1.50815,1.5077,1.50815,321700000.0
2009-05-06 15:30:00,1.508,1.508,1.5073,1.5076,668900000.0
2009-05-06 15:31:00,1.50755,1.50805,1.50745,1.5078,650000000.0
2009-05-06 15:32:00,1.5078,1.50805,1.50755,1.50785,821600000.0
2009-05-06 15:33:00,1.5079,1.5079,1.5073,1.50785,853000003.0
2009-05-06 15:34:00,1.50775,1.5078,1.5069,1.507,667999999.0
2009-05-06 15:35:00,1.5068,1.5072,1.50665,1.50675,655700001.0
2009-05-06 15:36:00,1.50675,1.50705,1.5065,1.5066,546900000.0
2009-05-06 15:37:00,1.5066,1.5067,1.5059,1.5061,488200000.0
2009-05-06 15:38:00,1.5061,1.5061,1.5055,1.5058,562200001.0
2009-05-06 15:39:00,1.50585,1.506,1.5054,1.5057,503400000.0
2009-05-06 15:40:00,1.50565,1.5057,1.5052,1.5057,712899999.0
2009-05-06 15:41:00,1.5057,1.5058,1.50545,1.5057,583400001.0
2009-05-06 15:42:00,1.5057,1.506,1.50505,1.50555,700499998.0
2009-05-06 15:43:00,1.50555,1.5066,1.50555,1.50625,747000002.0
2009-05-06 15:44:00,1.50625,1.5064,1.50585,1.50605,656300000.0
2009-05-06 15:45:00,1.50605,1.50605,1.5051,1.50555,813700000.0
2009-05-06 15:46:00,1.50555,1.5058,1.50545,1.5058,531800000.0
2009-05-06 15:47:00,1.50575,1.5065,1.50565,1.50635,750399999.0
2009-05-06 15:48:00,1.5064,1.5065,1.5056,1.50605,544500002.0
2009-05-06 15:49:00,1.50605,1.50615,1.50535,1.50555,512100000.0
2009-05-06 15:50:00,1.5056,1.50585,1.5053,1.50575,493199999.0
2009-05-06 15:51:00,1.50575,1.50595,1.50565,1.5057,547900000.0
2009-05-06 15:52:00,1.5058,1.5073,1.5057,1.5072,876300000.0
2009-05-06 15:53:00,1.50725,1.50745,1.50605,1.50605,942799995.0
2009-05-06 15:54:00,1.50605,1.50675,1.50585,1.5065,735900001.0
2009-05-06 15:55:00,1.5065,1.5068,1.5063,1.5066,739100000.0
2009-05-06 15:56:00,1.50655,1.5067,1.50595,1.5063,651000002.0
2009-05-06 15:57:00,1.5063,1.5065,1.50565,1.50585,448400000.0
2009-05-06 15:58:00,1.50585,1.50615,1.5058,1.5058,545600000.0
2009-05-06 15:59:00,1.5058,1.5058,1.5052,1.5053,643300001.0
2009-05-06 16:00:00,1.5053,1.5055,1.505,1.50515,842900001.0
2009-05-06 16:01:00,1.50515,1.5052,1.5035,1.5035,799600003.0
2009-05-06 16:02:00,1.5039,1.5045,1.50335,1.5037,654578491.0
2009-05-06 16:03:00,1.50365,1.50405,1.5033,1.5037,647900000.0
2009-05-06 16:04:00,1.5036,1.5036,1.502,1.5022,632747098.0
2009-05-06 16:05:00,1.5022,1.50225,1.5018,1.5018,582547093.0
2009-05-06 16:06:00,1.5019,1.50205,1.501,1.5014,577425292.0
2009-05-06 16:07:00,1.5014,1.5025,1.5012,1.50245,1083200002.0
2009-05-06 16:08:00,1.50245,1.50265,1.5021,1.50265,1396499994.0
2009-05-06 16:09:00,1.50265,1.5043,1.50255,1.50415,749800002.0
2009-05-06 16:10:00,1.50405,1.5043,1.5039,1.504,1014800001.0
2009-05-06 16:11:00,1.504,1.5047,1.50395,1.50465,1262800007.0
2009-05-06 16:12:00,1.50465,1.5048,1.50445,1.5045,812000001.0
2009-05-06 16:13:00,1.5045,1.50495,1.5044,1.5047,459599998.0
2009-05-06 16:14:00,1.5048,1.50495,1.50455,1.50455,858000000.0
2009-05-06 16:15:00,1.50455,1.50465,1.5041,1.5042,875699998.0
2009-05-06 16:16:00,1.5042,1.50465,1.5041,1.50465,493200000.0
2009-05-06 16:17:00,1.5047,1.5047,1.50415,1.5046,733200002.0
2009-05-06 16:18:00,1.5045,1.5049,1.5041,1.50425,669300000.0
2009-05-06 16:19:00,1.5042,1.5048,1.50405,1.5048,503399999.0
2009-05-06 16:20:00,1.5048,1.5051,1.5045,1.50505,739200002.0
2009-05-06 16:21:00,1.50515,1.50515,1.5044,1.5045,728999999.0
2009-05-06 16:22:00,1.5045,1.50525,1.5044,1.505,863000001.0
2009-05-06 16:23:00,1.505,1.5052,1.5042,1.5042,765799998.0
2009-05-06 16:24:00,1.5042,1.5045,1.50415,1.5044,722399999.0
2009-05-06 16:25:00,1.5044,1.5046,1.503,1.503,499100000.0
2009-05-06 16:26:00,1.503,1.50305,1.50265,1.5029,834800000.0
2009-05-06 16:27:00,1.50295,1.5032,1.50285,1.5032,758999999.0
2009-05-06 16:28:00,1.5032,1.5032,1.50275,1.5029,715200006.0
2009-05-06 16:29:00,1.50275,1.5028,1.5021,1.5022,599400001.0
2009-05-06 16:30:00,1.5022,1.50245,1.5021,1.5023,551200000.0
2009-05-06 16:31:00,1.5023,1.503,1.50225,1.503,518000002.0
2009-05-06 16:32:00,1.503,1.5035,1.50265,1.5032,835399996.0
2009-05-06 16:33:00,1.5031,1.5032,1.50235,1.5028,555800000.0
2009-05-06 16:34:00,1.5028,1.50305,1.5027,1.5028,583200000.0
2009-05-06 16:35:00,1.5028,1.5033,1.50275,1.5031,422200000.0
2009-05-06 16:36:00,1.5031,1.50345,1.50285,1.50305,948800002.0
2009-05-06 16:37:00,1.50305,1.5033,1.5029,1.5031,541400001.0
2009-05-06 16:38:00,1.5031,1.5035,1.5031,1.50315,924400000.0
2009-05-06 16:39:00,1.50315,1.5035,1.5029,1.5035,1088900000.0
2009-05-06 16:40:00,1.5035,1.5038,1.5034,1.50365,1076800000.0
2009-05-06 16:41:00,1.5037,1.5037,1.50335,1.50355,546399997.0
2009-05-06 16:42:00,1.5035,1.50395,1.5035,1.5037,679900000.0
2009-05-06 16:43:00,1.5037,1.5037,1.50325,1.5033,290600000.0
2009-05-06 16:44:00,1.5033,1.5033,1.50255,1.50255,559800000.0
2009-05-06 16:45:00,1.50255,1.50305,1.50245,1.50285,743999999.0
2009-05-06 16:46:00,1.5028,1.5036,1.5028,1.5036,500600000.0
2009-05-06 16:47:00,1.5036,1.5039,1.50345,1.5036,477400000.0
2009-05-06 16:48:00,1.5038,1.5038,1.5028,1.5034,677399999.0
2009-05-06 16:49:00,1.5034,1.5035,1.5029,1.50305,398799999.0
2009-05-06 16:50:00,1.50305,1.5035,1.503,1.5031,959999999.0
2009-05-06 16:51:00,1.5031,1.5035,1.5029,1.50345,769199999.0
2009-05-06 16:52:00,1.5034,1.50435,1.50335,1.50425,645000000.0
2009-05-06 16:53:00,1.50415,1.50455,1.50415,1.5044,470800000.0
2009-05-06 16:54:00,1.5045,1.50455,1.5041,1.5041,939400007.0
2009-05-06 16:55:00,1.5041,1.5043,1.5037,1.5041,615800001.0
2009-05-06 16:56:00,1.50405,1.5046,1.504,1.5045,615600001.0
2009-05-06 16:57:00,1.5044,1.5044,1.50415,1.5042,597200000.0
2009-05-06 16:58:00,1.5042,1.50485,1.5042,1.5047,578099999.0
2009-05-06 16:59:00,1.50465,1.50495,1.5041,1.5048,845100001.0
2009-05-06 17:00:00,1.5048,1.50485,1.5043,1.5044,473100000.0
2009-05-06 17:01:00,1.5045,1.50505,1.5044,1.50505,648000000.0
2009-05-06 17:02:00,1.50505,1.5054,1.50495,1.505,613900001.0
2009-05-06 17:03:00,1.505,1.505,1.50475,1.5049,314199999.0
2009-05-06 17:04:00,1.5049,1.5061,1.5049,1.5056,583300000.0
2009-05-06 17:05:00,1.5056,1.5056,1.5043,1.5048,737000000.0
2009-05-06 17:06:00,1.5048,1.50575,1.50435,1.5055,798299996.0
2009-05-06 17:07:00,1.5051,1.50525,1.5047,1.5052,663900001.0
2009-05-06 17:08:00,1.5052,1.5052,1.5048,1.5049,780399999.0
2009-05-06 17:09:00,1.50485,1.50485,1.5043,1.5047,824699999.0
2009-05-06 17:10:00,1.50465,1.5049,1.5045,1.50455,632000000.0
2009-05-06 17:11:00,1.50455,1.5053,1.5043,1.5053,635200000.0
2009-05-06 17:12:00,1.50525,1.5055,1.50505,1.5051,683400002.0
2009-05-06 17:13:00,1.5052,1.5054,1.50505,1.5053,432000000.0
2009-05-06 17:14:00,1.5052,1.50575,1.5051,1.5056,775999999.0
2009-05-06 17:15:00,1.50555,1.5057,1.5053,1.5053,772200000.0
2009-05-06 17:16:00,1.5052,1.50535,1.5049,1.5049,1020000000.0
2009-05-06 17:17:00,1.5049,1.5055,1.5049,1.5049,727400000.0
2009-05-06 17:18:00,1.5049,1.5051,1.50465,1.5047,361400000.0
2009-05-06 17:19:00,1.5047,1.5047,1.5045,1.5045,401400000.0
2009-05-06 17:20:00,1.5045,1.5046,1.5039,1.5042,604000000.0
2009-05-06 17:21:00,1.50425,1.50425,1.50365,1.5037,475900000.0
2009-05-06 17:22:00,1.5037,1.5042,1.5037,1.5041,736400000.0
2009-05-06 17:23:00,1.5041,1.5043,1.50395,1.5042,879199997.0
2009-05-06 17:24:00,1.5042,1.5046,1.5037,1.50375,397900000.0
2009-05-06 17:25:00,1.5039,1.5045,1.5038,1.5045,525200001.0
2009-05-06 17:26:00,1.50445,1.5046,1.50405,1.5041,662199999.0
2009-05-06 17:27:00,1.5041,1.5048,1.5034,1.5047,873200000.0
2009-05-06 17:28:00,1.50465,1.505,1.5043,1.5045,551599999.0
2009-05-06 17:29:00,1.5045,1.5049,1.5045,1.5049,409000000.0
2009-05-06 17:30:00,1.5049,1.5054,1.5047,1.5053,741199998.0
2009-05-06 17:31:00,1.5053,1.5056,1.50495,1.5056,655800000.0
2009-05-06 17:32:00,1.50545,1.5059,1.50485,1.5051,868200002.0
2009-05-06 17:33:00,1.5051,1.5055,1.5051,1.5054,641600001.0
2009-05-06 17:34:00,1.50535,1.50585,1.50535,1.5055,389000000.0
2009-05-06 17:35:00,1.50555,1.50565,1.5049,1.5055,806800002.0
2009-05-06 17:36:00,1.5056,1.5059,1.50525,1.50525,563600000.0
2009-05-06 17:37:00,1.50525,1.5062,1.50525,1.5062,729099998.0
2009-05-06 17:38:00,1.50635,1.5069,1.5061,1.50615,918699998.0
2009-05-06 17:39:00,1.50615,1.5066,1.5061,1.5066,608599999.0
2009-05-06 17:40:00,1.5066,1.5066,1.5061,1.5061,494600001.0
2009-05-06 17:41:00,1.5057,1.5057,1.50495,1.5051,856600001.0
2009-05-06 17:42:00,1.5051,1.5054,1.5047,1.5049,1042600001.0
2009-05-06 17:43:00,1.5049,1.50535,1.5045,1.50525,553199998.0
2009-05-06 17:44:00,1.50525,1.5054,1.5047,1.5048,427800001.0
2009-05-06 17:45:00,1.5049,1.50535,1.5049,1.50535,490600000.0
2009-05-06 17:46:00,1.50535,1.50535,1.5051,1.50525,582800000.0
2009-05-06 17:47:00,1.50515,1.50525,1.5051,1.50515,257800000.0
2009-05-06 17:48:00,1.5051,1.5051,1.50475,1.5049,332800000.0
2009-05-06 17:49:00,1.5049,1.5052,1.50415,1.50435,518100000.0
2009-05-06 17:50:00,1.50435,1.5053,1.50435,1.50525,560999999.0
2009-05-06 17:51:00,1.50515,1.5053,1.50465,1.505,672900001.0
2009-05-06 17:52:00,1.505,1.5052,1.50475,1.5048,368200000.0
2009-05-06 17:53:00,1.5048,1.50555,1.5048,1.5052,826200000.0
2009-05-06 17:54:00,1.50515,1.5055,1.5051,1.50515,804900000.0
2009-05-06 17:55:00,1.50515,1.5057,1.50435,1.50535,856299999.0
2009-05-06 17:56:00,1.50535,1.5058,1.5049,1.5054,635500000.0
2009-05-06 17:57:00,1.5054,1.50595,1.5051,1.5057,604000000.0
2009-05-06 17:58:00,1.5057,1.50625,1.50555,1.50615,769599999.0
2009-05-06 17:59:00,1.50605,1.5064,1.506,1.5061,569800000.0
2009-05-06 18:00:00,1.50605,1.50605,1.5055,1.50585,619899999.0
2009-05-06 18:01:00,1.50585,1.5061,1.50555,1.5059,525600000.0
2009-05-06 18:02:00,1.5059,1.50665,1.50585,1.50655,723199998.0
2009-05-06 18:03:00,1.5066,1.5072,1.5064,1.50645,989599995.0
2009-05-06 18:04:00,1.50645,1.5068,1.50635,1.5068,664000000.0
2009-05-06 18:05:00,1.5068,1.5073,1.5068,1.50725,564800000.0
2009-05-06 18:06:00,1.50725,1.5075,1.50685,1.5073,523600000.0
2009-05-06 18:07:00,1.5073,1.50845,1.50715,1.50815,897599999.0
2009-05-06 18:08:00,1.50815,1.5083,1.50785,1.508,632400000.0
2009-05-06 18:09:00,1.508,1.5081,1.5078,1.5078,372200000.0
2009-05-06 18:10:00,1.50785,1.5087,1.5077,1.5086,437000000.0
2009-05-06 18:11:00,1.5086,1.5087,1.508,1.5083,599000001.0
2009-05-06 18:12:00,1.50825,1.50845,1.50825,1.5083,243400000.0
2009-05-06 18:13:00,1.5083,1.5084,1.50775,1.5078,632600000.0
2009-05-06 18:14:00,1.5078,1.508,1.5073,1.5076,398900000.0
2009-05-06 18:15:00,1.5076,1.5077,1.50725,1.5075,344800000.0
2009-05-06 18:16:00,1.5076,1.5076,1.50685,1.5069,500000000.0
2009-05-06 18:17:00,1.5069,1.50775,1.5069,1.5074,610600000.0
2009-05-06 18:18:00,1.5073,1.5077,1.50725,1.5076,251200000.0
2009-05-06 18:19:00,1.5076,1.50865,1.5076,1.5083,482400000.0
2009-05-06 18:20:00,1.5083,1.50845,1.50755,1.50795,481999999.0
2009-05-06 18:21:00,1.50795,1.50805,1.5079,1.508,551800000.0
2009-05-06 18:22:00,1.50785,1.5082,1.50785,1.5079,313800000.0
2009-05-06 18:23:00,1.50785,1.5081,1.5075,1.5076,326200000.0
2009-05-06 18:24:00,1.5076,1.5076,1.50705,1.50705,571400000.0
2009-05-06 18:25:00,1.50705,1.5073,1.5069,1.5069,322200000.0
2009-05-06 18:26:00,1.5069,1.5071,1.5069,1.5069,318600000.0
2009-05-06 18:27:00,1.5069,1.507,1.50635,1.5065,684400000.0
2009-05-06 18:28:00,1.5065,1.5075,1.5064,1.5075,499200000.0
2009-05-06 18:29:00,1.50755,1.50795,1.5075,1.5075,583600000.0
2009-05-06 18:30:00,1.5075,1.50775,1.507,1.5071,598800000.0
2009-05-06 18:31:00,1.50705,1.50735,1.50705,1.5071,304800000.0
2009-05-06 18:32:00,1.50715,1.5072,1.50705,1.5071,332800000.0
2009-05-06 18:33:00,1.5071,1.50725,1.5071,1.5071,229200000.0
2009-05-06 18:34:00,1.5071,1.5075,1.5071,1.5075,341399998.0
2009-05-06 18:35:00,1.5075,1.5077,1.5071,1.50715,425800000.0
2009-05-06 18:36:00,1.5072,1.5073,1.50695,1.507,484600000.0
2009-05-06 18:37:00,1.507,1.5071,1.507,1.5071,157600000.0
2009-05-06 18:38:00,1.5071,1.5075,1.5071,1.50745,224800000.0
2009-05-06 18:39:00,1.50745,1.50745,1.5072,1.5072,275600000.0
2009-05-06 18:40:00,1.5072,1.5072,1.50715,1.50715,80000000.0
2009-05-06 18:41:00,1.5072,1.50725,1.507,1.507,154200000.0
2009-05-06 18:42:00,1.507,1.5072,1.507,1.50705,307599999.0
2009-05-06 18:43:00,1.50705,1.5073,1.50705,1.50715,303000000.0
2009-05-06 18:44:00,1.50715,1.5076,1.50715,1.5075,444000000.0
2009-05-06 18:45:00,1.50745,1.5075,1.50725,1.50735,326800000.0
2009-05-06 18:46:00,1.50735,1.5074,1.50705,1.50735,380400000.0
2009-05-06 18:47:00,1.50735,1.5074,1.50705,1.50725,319000000.0
2009-05-06 18:48:00,1.50725,1.5074,1.50725,1.5073,296000000.0
2009-05-06 18:49:00,1.50735,1.5077,1.5073,1.5075,393000000.0
2009-05-06 18:50:00,1.5075,1.5084,1.5075,1.5082,453200000.0
2009-05-06 18:51:00,1.50825,1.5084,1.5081,1.5084,311400000.0
2009-05-06 18:52:00,1.5084,1.5092,1.5084,1.5086,540800000.0
2009-05-06 18:53:00,1.5086,1.5088,1.5082,1.5082,545200000.0
2009-05-06 18:54:00,1.5082,1.50865,1.50815,1.50865,384600000.0
2009-05-06 18:55:00,1.50865,1.509,1.50855,1.509,235800000.0
2009-05-06 18:56:00,1.509,1.5091,1.50885,1.50885,244000000.0
2009-05-06 18:57:00,1.50885,1.50885,1.50835,1.5084,378800000.0
2009-05-06 18:58:00,1.5084,1.50845,1.5083,1.50835,278000000.0
2009-05-06 18:59:00,1.50835,1.50835,1.5075,1.5076,651400000.0
2009-05-06 19:00:00,1.5076,1.508,1.50725,1.5078,577200000.0
2009-05-06 19:01:00,1.5077,1.509,1.5077,1.50865,745600000.0
2009-05-06 19:02:00,1.50865,1.50865,1.50805,1.5081,615400000.0
2009-05-06 19:03:00,1.50805,1.5084,1.50805,1.50815,310000000.0
2009-05-06 19:04:00,1.50815,1.5084,1.50775,1.50775,601500000.0
2009-05-06 19:05:00,1.5079,1.5081,1.5076,1.5078,320800000.0
2009-05-06 19:06:00,1.5079,1.5082,1.50765,1.5081,351200000.0
2009-05-06 19:07:00,1.50785,1.50795,1.5067,1.50705,303600000.0
2009-05-06 19:08:00,1.50705,1.5074,1.5069,1.5072,388500000.0
2009-05-06 19:09:00,1.5072,1.5076,1.5072,1.50735,144600000.0
2009-05-06 19:10:00,1.50735,1.50735,1.5069,1.50695,230400000.0
2009-05-06 19:11:00,1.50695,1.50715,1.50675,1.50695,350300000.0
2009-05-06 19:12:00,1.5071,1.5073,1.50695,1.5072,327400000.0
2009-05-06 19:13:00,1.50715,1.5074,1.5069,1.5073,233400000.0
2009-05-06 19:14:00,1.5073,1.5076,1.5073,1.50755,583600000.0
2009-05-06 19:15:00,1.50755,1.50755,1.5073,1.5074,204000000.0
2009-05-06 19:16:00,1.5074,1.50745,1.50725,1.5074,139800000.0
2009-05-06 19:17:00,1.5074,1.5074,1.50705,1.5073,400600000.0
2009-05-06 19:18:00,1.5073,1.50745,1.50695,1.507,292400000.0
2009-05-06 19:19:00,1.507,1.5073,1.5069,1.507,401600000.0
2009-05-06 19:20:00,1.5071,1.50855,1.507,1.5085,348400000.0
2009-05-06 19:21:00,1.5085,1.5089,1.50825,1.50845,504200000.0
2009-05-06 19:22:00,1.50845,1.5092,1.5084,1.5087,500600000.0
2009-05-06 19:23:00,1.5087,1.5087,1.508,1.508,523000000.0
2009-05-06 19:24:00,1.508,1.5083,1.508,1.50815,298800000.0
2009-05-06 19:25:00,1.5082,1.5082,1.5081,1.5081,205400000.0
2009-05-06 19:26:00,1.508,1.50815,1.508,1.508,439999989.0
2009-05-06 19:27:00,1.508,1.508,1.5076,1.5077,423799996.0
2009-05-06 19:28:00,1.5077,1.5077,1.50715,1.5072,276200000.0
2009-05-06 19:29:00,1.5072,1.5073,1.50665,1.5068,486400000.0
2009-05-06 19:30:00,1.5068,1.5069,1.5061,1.5069,409400000.0
2009-05-06 19:31:00,1.50685,1.5073,1.50685,1.507,400200000.0
2009-05-06 19:32:00,1.507,1.50795,1.507,1.50765,654400000.0
2009-05-06 19:33:00,1.50765,1.50765,1.5073,1.5075,527800000.0
2009-05-06 19:34:00,1.5075,1.5076,1.5073,1.5074,297600000.0
2009-05-06 19:35:00,1.5075,1.5077,1.50735,1.5075,298200000.0
2009-05-06 19:36:00,1.5075,1.5078,1.5075,1.50755,347199999.0
2009-05-06 19:37:00,1.5077,1.5078,1.50735,1.5076,614000000.0
2009-05-06 19:38:00,1.5076,1.5078,1.50725,1.50725,438400000.0
2009-05-06 19:39:00,1.5073,1.5078,1.50725,1.5073,285400000.0
2009-05-06 19:40:00,1.5073,1.5082,1.5072,1.508,492200000.0
2009-05-06 19:41:00,1.508,1.50805,1.50725,1.50735,593800000.0
2009-05-06 19:42:00,1.50725,1.5076,1.50725,1.5076,354800000.0
2009-05-06 19:43:00,1.50755,1.5079,1.5074,1.50785,691600000.0
2009-05-06 19:44:00,1.50785,1.50805,1.5076,1.50765,292000000.0
2009-05-06 19:45:00,1.50765,1.5079,1.50755,1.50775,306800000.0
2009-05-06 19:46:00,1.5077,1.5079,1.50765,1.5078,273600000.0
2009-05-06 19:47:00,1.5079,1.5081,1.5076,1.5077,378000000.0
2009-05-06 19:48:00,1.5076,1.50775,1.50755,1.50765,310000000.0
2009-05-06 19:49:00,1.50765,1.5078,1.5076,1.5076,187000000.0
2009-05-06 19:50:00,1.5076,1.5078,1.5073,1.50735,588800000.0
2009-05-06 19:51:00,1.50735,1.5082,1.50735,1.5082,450300001.0
2009-05-06 19:52:00,1.5082,1.509,1.5081,1.5088,369399999.0
2009-05-06 19:53:00,1.5088,1.5088,1.5085,1.5085,326200000.0
2009-05-06 19:54:00,1.50855,1.5088,1.50845,1.50855,330000000.0
2009-05-06 19:55:00,1.50855,1.5086,1.50815,1.5083,427300000.0
2009-05-06 19:56:00,1.5083,1.5084,1.50785,1.508,321399999.0
2009-05-06 19:57:00,1.50805,1.5081,1.50765,1.50775,222600000.0
2009-05-06 19:58:00,1.50775,1.50795,1.50765,1.50765,377400000.0
2009-05-06 19:59:00,1.50765,1.508,1.50765,1.50765,428400000.0
2009-05-06 20:00:00,1.50765,1.5082,1.50765,1.5081,250500000.0
2009-05-06 20:01:00,1.5081,1.5083,1.5081,1.50825,203800000.0
2009-05-06 20:02:00,1.50835,1.509,1.50835,1.5089,415000000.0
2009-05-06 20:03:00,1.5089,1.509,1.5087,1.5088,335600000.0
2009-05-06 20:04:00,1.5088,1.5089,1.50855,1.50855,485300000.0
2009-05-06 20:05:00,1.50855,1.5087,1.5083,1.5086,400000000.0
2009-05-06 20:06:00,1.5086,1.5089,1.5086,1.5086,531200000.0
2009-05-06 20:07:00,1.50855,1.509,1.50855,1.5087,477600000.0
2009-05-06 20:08:00,1.5087,1.5088,1.5082,1.5083,437200000.0
2009-05-06 20:09:00,1.5083,1.5085,1.5083,1.5084,488600000.0
2009-05-06 20:10:00,1.5084,1.50855,1.5084,1.5084,203600000.0
2009-05-06 20:11:00,1.5084,1.5085,1.5083,1.5084,214200000.0
2009-05-06 20:12:00,1.5081,1.5085,1.508,1.5084,291800000.0
2009-05-06 20:13:00,1.5085,1.5091,1.50835,1.50895,320200000.0
2009-05-06 20:14:00,1.50895,1.5092,1.50895,1.5091,346800000.0
2009-05-06 20:15:00,1.50925,1.5096,1.5091,1.50915,164800000.0
2009-05-06 20:16:00,1.5091,1.50965,1.5091,1.5095,216600000.0
2009-05-06 20:17:00,1.5095,1.5098,1.5094,1.5098,439400000.0
2009-05-06 20:18:00,1.5098,1.50985,1.50955,1.5097,369600000.0
2009-05-06 20:19:00,1.5097,1.5099,1.5096,1.5097,341400000.0
2009-05-06 20:20:00,1.5097,1.5104,1.50955,1.5104,486800000.0
2009-05-06 20:21:00,1.5104,1.5105,1.5103,1.5105,403800000.0
2009-05-06 20:22:00,1.51045,1.5105,1.5102,1.51045,353000000.0
2009-05-06 20:23:00,1.5105,1.5107,1.5105,1.5105,174200000.0
2009-05-06 20:24:00,1.5105,1.5108,1.5105,1.51075,299600000.0
2009-05-06 20:25:00,1.51075,1.51095,1.51075,1.5109,350800000.0
2009-05-06 20:26:00,1.5109,1.5113,1.5109,1.5112,157400000.0
2009-05-06 20:27:00,1.5112,1.5113,1.5112,1.5112,269000000.0
2009-05-06 20:28:00,1.5112,1.5113,1.5112,1.5113,112300000.0
2009-05-06 20:29:00,1.5113,1.512,1.5112,1.512,372400000.0
2009-05-06 20:30:00,1.512,1.5128,1.512,1.5124,576599999.0
2009-05-06 20:31:00,1.51235,1.5126,1.51235,1.5125,485200001.0
2009-05-06 20:32:00,1.5125,1.51255,1.51235,1.5124,492600000.0
2009-05-06 20:33:00,1.5122,1.5122,1.512,1.5122,452600000.0
2009-05-06 20:34:00,1.5121,1.5122,1.51155,1.5119,634400001.0
2009-05-06 20:35:00,1.5119,1.5121,1.51185,1.5121,418400000.0
2009-05-06 20:36:00,1.5121,1.5124,1.5121,1.5123,278000000.0
2009-05-06 20:37:00,1.5123,1.51265,1.5122,1.51255,509000000.0
2009-05-06 20:38:00,1.51255,1.51265,1.5123,1.51235,480400000.0
2009-05-06 20:39:00,1.51235,1.51295,1.51225,1.5127,717600000.0
2009-05-06 20:40:00,1.5127,1.5128,1.5121,1.51215,537400000.0
2009-05-06 20:41:00,1.51215,1.5123,1.5119,1.5119,542600000.0
2009-05-06 20:42:00,1.51205,1.5122,1.5119,1.5119,522600000.0
2009-05-06 20:43:00,1.5119,1.512,1.51155,1.5119,872099997.0
2009-05-06 20:44:00,1.5119,1.5119,1.5108,1.51135,747600000.0
2009-05-06 20:45:00,1.51135,1.5117,1.51125,1.5115,510600000.0
2009-05-06 20:46:00,1.5115,1.5119,1.51125,1.51155,429000000.0
2009-05-06 20:47:00,1.51155,1.5125,1.51155,1.5125,425400002.0
2009-05-06 20:48:00,1.5124,1.5126,1.5122,1.5124,506600001.0
2009-05-06 20:49:00,1.51235,1.5128,1.51235,1.51275,483200000.0
2009-05-06 20:50:00,1.51275,1.51275,1.51245,1.5125,349400000.0
2009-05-06 20:51:00,1.5125,1.5126,1.5123,1.5124,233200000.0
2009-05-06 20:52:00,1.5124,1.51245,1.5123,1.5124,232600000.0
2009-05-06 20:53:00,1.51255,1.5136,1.5125,1.51325,355800000.0
2009-05-06 20:54:00,1.51325,1.5134,1.513,1.5134,513000000.0
2009-05-06 20:55:00,1.5135,1.5135,1.5132,1.5134,149400000.0
2009-05-06 20:56:00,1.5134,1.5135,1.5132,1.5134,208600000.0
2009-05-06 20:57:00,1.5134,1.5136,1.51315,1.5135,261200000.0
2009-05-06 20:58:00,1.5135,1.5135,1.5129,1.513,477200000.0
2009-05-06 20:59:00,1.513,1.5132,1.51285,1.5131,361200000.0
2009-05-06 21:00:00,1.5131,1.5132,1.513,1.513,150600000.0
2009-05-06 21:01:00,1.513,1.51315,1.5129,1.51315,401000000.0
2009-05-06 21:02:00,1.5131,1.5135,1.513,1.5134,387600000.0
2009-05-06 21:03:00,1.5134,1.51355,1.51315,1.5132,235200000.0
2009-05-06 21:04:00,1.5132,1.5132,1.5124,1.5131,564199998.0
2009-05-06 21:05:00,1.51305,1.5132,1.5129,1.5132,311400000.0
2009-05-06 21:06:00,1.5132,1.5133,1.5129,1.5133,272000000.0
2009-05-06 21:07:00,1.5133,1.5136,1.5129,1.5136,598999999.0
2009-05-06 21:08:00,1.5136,1.5137,1.5134,1.5136,218000000.0
2009-05-06 21:09:00,1.51355,1.5138,1.51355,1.5137,201000000.0
2009-05-06 21:10:00,1.5137,1.5139,1.51355,1.5138,194400000.0
2009-05-06 21:11:00,1.5139,1.51415,1.51365,1.5137,243800000.0
2009-05-06 21:12:00,1.51365,1.5139,1.51365,1.5138,127200000.0
2009-05-06 21:13:00,1.5137,1.51385,1.5136,1.5137,264800000.0
2009-05-06 21:14:00,1.51365,1.51375,1.5132,1.5133,478700000.0
2009-05-06 21:15:00,1.5133,1.5134,1.51315,1.5132,276400000.0
2009-05-06 21:16:00,1.5132,1.5134,1.5132,1.5134,241600000.0
2009-05-06 21:17:00,1.5133,1.5133,1.5123,1.5124,433800003.0
2009-05-06 21:18:00,1.5124,1.51265,1.5123,1.51265,244300000.0
2009-05-06 21:19:00,1.51265,1.5128,1.51265,1.51265,205565961.0
2009-05-06 21:20:00,1.51265,1.5129,1.51265,1.5127,116900000.0
2009-05-06 21:21:00,1.5127,1.5128,1.5125,1.5125,146200000.0
2009-05-06 21:22:00,1.51255,1.51255,1.51225,1.5124,226200000.0
2009-05-06 21:23:00,1.5125,1.5126,1.51215,1.51215,543999999.0
2009-05-06 21:24:00,1.51215,1.51215,1.5116,1.5118,501100001.0
2009-05-06 21:25:00,1.5118,1.5118,1.5112,1.5115,461900000.0
2009-05-06 21:26:00,1.5115,1.51205,1.51145,1.512,398400000.0
2009-05-06 21:27:00,1.512,1.5124,1.512,1.51225,372200000.0
2009-05-06 21:28:00,1.5123,1.51245,1.5119,1.51195,149800000.0
2009-05-06 21:29:00,1.51195,1.5125,1.5119,1.5123,293800000.0
2009-05-06 21:30:00,1.5124,1.5127,1.5123,1.5124,431500000.0
2009-05-06 21:31:00,1.5124,1.5126,1.51225,1.5125,352600000.0
2009-05-06 21:32:00,1.5125,1.5125,1.51225,1.5124,72400000.0
2009-05-06 21:33:00,1.5124,1.5127,1.5124,1.5127,78400000.0
2009-05-06 21:34:00,1.5127,1.5129,1.51245,1.5127,79300000.0
2009-05-06 21:35:00,1.5127,1.5128,1.51265,1.5127,67800000.0
2009-05-06 21:36:00,1.5127,1.5127,1.51225,1.51235,248200000.0
2009-05-06 21:37:00,1.51235,1.51235,1.51185,1.51185,487200000.0
2009-05-06 21:38:00,1.5119,1.5121,1.5119,1.51195,190400000.0
2009-05-06 21:39:00,1.51195,1.5123,1.51195,1.5123,211200000.0
2009-05-06 21:40:00,1.5123,1.51295,1.5123,1.5126,83200000.0
2009-05-06 21:41:00,1.51255,1.5129,1.51235,1.5127,152200000.0
2009-05-06 21:42:00,1.5127,1.5129,1.5126,1.5126,52600000.0
2009-05-06 21:43:00,1.51265,1.513,1.51255,1.5127,84400000.0
2009-05-06 21:44:00,1.51265,1.513,1.51265,1.5129,56200000.0
2009-05-06 21:45:00,1.5129,1.513,1.5127,1.5128,209800000.0
2009-05-06 21:46:00,1.5127,1.513,1.5127,1.5127,235200000.0
2009-05-06 21:47:00,1.5127,1.5128,1.5125,1.51265,242600000.0
2009-05-06 21:48:00,1.51265,1.5127,1.5126,1.51265,124400000.0
2009-05-06 21:49:00,1.51265,1.5129,1.51255,1.5129,110200000.0
2009-05-06 21:50:00,1.513,1.5131,1.5126,1.513,59000000.0
2009-05-06 21:51:00,1.513,1.51335,1.51295,1.51325,117800000.0
2009-05-06 21:52:00,1.51325,1.5136,1.5132,1.51335,153200000.0
2009-05-06 21:53:00,1.51335,1.5136,1.51335,1.5134,293600000.0
2009-05-06 21:54:00,1.5134,1.51355,1.51325,1.51325,227000000.0
2009-05-06 21:55:00,1.51325,1.5135,1.51315,1.5134,120000000.0
2009-05-06 21:56:00,1.51345,1.51345,1.51325,1.5133,528000000.0
2009-05-06 21:57:00,1.51345,1.5136,1.51325,1.5133,313000000.0
2009-05-06 21:58:00,1.5133,1.5136,1.5133,1.5136,263400000.0
2009-05-06 21:59:00,1.5136,1.5138,1.5136,1.51375,186600000.0
2009-05-06 22:00:00,1.5138,1.51415,1.51365,1.51395,257599999.0
2009-05-06 22:01:00,1.5139,1.51395,1.51385,1.51395,115200000.0
2009-05-06 22:02:00,1.5139,1.5142,1.51385,1.5142,104000000.0
2009-05-06 22:03:00,1.5141,1.51415,1.51395,1.5141,80000000.0
2009-05-06 22:04:00,1.5141,1.5142,1.5139,1.5139,204800000.0
2009-05-06 22:05:00,1.51395,1.51405,1.5139,1.51395,190400000.0
2009-05-06 22:06:00,1.51395,1.51405,1.5137,1.5138,185000000.0
2009-05-06 22:07:00,1.5138,1.51385,1.5137,1.5138,49800000.0
2009-05-06 22:08:00,1.5138,1.5139,1.5138,1.5139,9600000.0
2009-05-06 22:09:00,1.5138,1.514,1.51365,1.514,182200000.0
2009-05-06 22:10:00,1.5138,1.5141,1.5138,1.5139,13600000.0
2009-05-06 22:11:00,1.5141,1.5141,1.5139,1.5141,13600000.0
2009-05-06 22:12:00,1.51395,1.5147,1.51395,1.5146,68000000.0
2009-05-06 22:13:00,1.5145,1.5145,1.5141,1.5142,164800000.0
2009-05-06 22:14:00,1.5144,1.5146,1.5143,1.51435,124600000.0
2009-05-06 22:15:00,1.51435,1.51475,1.51435,1.5145,150200000.0
2009-05-06 22:16:00,1.5145,1.5145,1.5143,1.5143,64000000.0
2009-05-06 22:17:00,1.5143,1.5146,1.5141,1.5146,64400000.0
2009-05-06 22:18:00,1.51475,1.5148,1.5147,1.5148,150599999.0
2009-05-06 22:19:00,1.51475,1.5148,1.51435,1.5148,109800000.0
2009-05-06 22:20:00,1.5148,1.51495,1.5148,1.51485,52000000.0
2009-05-06 22:21:00,1.5149,1.5149,1.5148,1.5148,28000000.0
2009-05-06 22:22:00,1.51485,1.51485,1.5147,1.5147,39000000.0
2009-05-06 22:23:00,1.51465,1.51465,1.51445,1.51455,22400000.0
2009-05-06 22:24:00,1.5146,1.5146,1.51385,1.51405,142300000.0
2009-05-06 22:25:00,1.51405,1.51405,1.51365,1.51365,82800000.0
2009-05-06 22:26:00,1.51365,1.5137,1.5134,1.5134,52000000.0
2009-05-06 22:27:00,1.5136,1.5136,1.51335,1.51345,44800000.0
2009-05-06 22:28:00,1.5136,1.5136,1.51345,1.51345,62000000.0
2009-05-06 22:29:00,1.51345,1.51355,1.51345,1.51355,59200000.0
2009-05-06 22:30:00,1.51355,1.51355,1.51355,1.51355,25600000.0
2009-05-06 22:31:00,1.51355,1.5137,1.51355,1.51355,35200000.0
2009-05-06 22:32:00,1.5135,1.5135,1.5132,1.5133,120700000.0
2009-05-06 22:33:00,1.5133,1.5133,1.5133,1.5133,8000000.0
2009-05-06 22:34:00,1.51335,1.5135,1.5133,1.5135,107400000.0
2009-05-06 22:35:00,1.5135,1.5137,1.51335,1.51345,71000000.0
2009-05-06 22:36:00,1.51345,1.51345,1.51345,1.51345,9600000.0
2009-05-06 22:37:00,1.51345,1.5137,1.51345,1.5137,54800000.0
2009-05-06 22:38:00,1.5137,1.5137,1.51335,1.51335,25600000.0
2009-05-06 22:39:00,1.51335,1.51335,1.5133,1.51335,27200000.0
2009-05-06 22:40:00,1.51335,1.51345,1.51325,1.51325,71200000.0
2009-05-06 22:41:00,1.51325,1.51325,1.51325,1.51325,9600000.0
2009-05-06 22:42:00,1.51325,1.51325,1.51325,1.51325,12800000.0
2009-05-06 22:43:00,1.5133,1.51335,1.5133,1.5133,19200000.0
2009-05-06 22:44:00,1.5133,1.5133,1.51315,1.51315,35200000.0
2009-05-06 22:45:00,1.5131,1.51315,1.51305,1.51315,112800000.0
2009-05-06 22:46:00,1.51315,1.51355,1.51315,1.51325,68600000.0
2009-05-06 22:47:00,1.51302,1.5132,1.51302,1.51302,11000000.0
2009-05-06 22:48:00,1.5131,1.51315,1.5131,1.51315,73600000.0
2009-05-06 22:49:00,1.51315,1.51315,1.51315,1.51315,9600000.0
2009-05-06 22:50:00,1.51315,1.51315,1.5131,1.5131,44800000.0
2009-05-06 22:51:00,1.5131,1.51315,1.51305,1.5131,84200000.0
2009-05-06 22:52:00,1.5131,1.5132,1.51305,1.51305,74400000.0
2009-05-06 22:53:00,1.513,1.513,1.51255,1.5126,57600000.0
2009-05-06 22:54:00,1.51265,1.5128,1.51245,1.51255,109200000.0
2009-05-06 22:55:00,1.51255,1.5128,1.51255,1.5127,64800000.0
2009-05-06 22:56:00,1.513,1.51305,1.513,1.51305,44800000.0
2009-05-06 22:57:00,1.51305,1.5132,1.513,1.51315,44000000.0
2009-05-06 22:58:00,1.51305,1.5132,1.5129,1.5129,39000000.0
2009-05-06 22:59:00,1.51295,1.5134,1.51295,1.5133,112000000.0
2009-05-06 23:00:00,1.51325,1.51325,1.5131,1.5131,9600000.0
2009-05-06 23:01:00,1.51293,1.51303,1.51289,1.51303,49200000.0
2009-05-06 23:02:00,1.5131,1.5131,1.5131,1.5131,9600000.0
2009-05-06 23:03:00,1.5131,1.5132,1.5129,1.5132,35200000.0
2009-05-06 23:04:00,1.5132,1.51345,1.51295,1.513,55400000.0
2009-05-06 23:05:00,1.51315,1.5133,1.51315,1.5133,44000000.0
2009-05-06 23:06:00,1.5133,1.5133,1.5133,1.5133,6400000.0
2009-05-06 23:07:00,1.5133,1.51345,1.5133,1.51345,33000000.0
2009-05-06 23:08:00,1.51345,1.51345,1.51305,1.5131,68800000.0
2009-05-06 23:09:00,1.5131,1.51325,1.51305,1.51325,90000000.0
2009-05-06 23:10:00,1.51325,1.51325,1.513,1.51305,41600000.0
2009-05-06 23:11:00,1.51305,1.5131,1.51295,1.51305,64000000.0
2009-05-06 23:12:00,1.51295,1.51335,1.51245,1.51255,182400000.0
2009-05-06 23:13:00,1.51245,1.5126,1.51245,1.51255,38000000.0
2009-05-06 23:14:00,1.51239,1.51248,1.51224,1.51237,136000000.0
2009-05-06 23:15:00,1.51255,1.51255,1.5124,1.5124,90400000.0
2009-05-06 23:16:00,1.5125,1.5125,1.51225,1.5123,91200000.0
2009-05-06 23:17:00,1.5123,1.5124,1.51225,1.5124,51200000.0
2009-05-06 23:18:00,1.5124,1.5124,1.5124,1.5124,62400000.0
2009-05-06 23:19:00,1.51225,1.5123,1.512,1.512,31800000.0
2009-05-06 23:20:00,1.51205,1.51205,1.51205,1.51205,6400000.0
2009-05-06 23:21:00,1.51205,1.51205,1.51205,1.51205,6400000.0
2009-05-06 23:22:00,1.51205,1.51205,1.51205,1.51205,9600000.0
2009-05-06 23:23:00,1.51195,1.51195,1.51195,1.51195,3200000.0
2009-05-06 23:24:00,1.512,1.512,1.512,1.512,3200000.0
2009-05-06 23:25:00,1.5119,1.51195,1.51175,1.5118,81400000.0
2009-05-06 23:26:00,1.5119,1.5119,1.5119,1.5119,24000000.0
2009-05-06 23:27:00,1.5119,1.5119,1.5119,1.5119,7200000.0
2009-05-06 23:28:00,1.5119,1.5119,1.51175,1.5118,52399999.0
2009-05-06 23:29:00,1.5118,1.51285,1.5118,1.51235,239800001.0
2009-05-06 23:30:00,1.51215,1.5123,1.51215,1.51215,90400000.0
2009-05-06 23:31:00,1.51215,1.51215,1.5118,1.5118,25000000.0
2009-05-06 23:32:00,1.5119,1.5121,1.5119,1.5119,56000000.0
2009-05-06 23:33:00,1.5119,1.51195,1.5119,1.51195,9600000.0
2009-05-06 23:34:00,1.51195,1.51195,1.5115,1.5115,64000000.0
2009-05-06 23:35:00,1.51135,1.51145,1.5112,1.5112,188000001.0
2009-05-06 23:36:00,1.51115,1.51125,1.5111,1.51125,55200000.0
2009-05-06 23:37:00,1.51135,1.51135,1.5111,1.51125,41000000.0
2009-05-06 23:38:00,1.51125,1.51125,1.51055,1.5108,59200000.0
2009-05-06 23:39:00,1.51075,1.51085,1.51055,1.51055,61600000.0
2009-05-06 23:40:00,1.51075,1.51085,1.51075,1.51085,14400000.0
2009-05-06 23:41:00,1.51085,1.51085,1.51085,1.51085,4800000.0
2009-05-06 23:42:00,1.51075,1.51085,1.51075,1.51085,53600000.0
2009-05-06 23:43:00,1.51085,1.51095,1.51085,1.51095,9600000.0
2009-05-06 23:44:00,1.51095,1.51095,1.51085,1.51085,28800000.0
2009-05-06 23:45:00,1.51095,1.51095,1.51065,1.51065,19200000.0
2009-05-06 23:46:00,1.51065,1.51095,1.51065,1.51085,70400000.0
2009-05-06 23:47:00,1.51068,1.51081,1.51041,1.51058,42600000.0
2009-05-06 23:48:00,1.51085,1.51085,1.51075,1.51075,14400000.0
2009-05-06 23:49:00,1.51075,1.51095,1.51075,1.51085,44800000.0
2009-05-06 23:50:00,1.5104,1.5106,1.5104,1.5106,36400000.0
2009-05-06 23:51:00,1.51062,1.51062,1.51062,1.51062,2800000.0
2009-05-06 23:52:00,1.51065,1.51065,1.51065,1.51065,1000000.0
2009-05-06 23:53:00,1.51095,1.5112,1.51095,1.5112,8000000.0
2009-05-06 23:54:00,1.5113,1.51145,1.5112,1.5112,73600000.0
2009-05-06 23:55:00,1.5113,1.5122,1.5113,1.5118,117000000.0
2009-05-06 23:56:00,1.51185,1.51185,1.51185,1.51185,54400000.0
2009-05-06 23:57:00,1.51185,1.51195,1.51185,1.51195,6400000.0
2009-05-06 23:58:00,1.51185,1.51185,1.51185,1.51185,12800000.0
2009-05-06 23:59:00,1.51175,1.51175,1.51175,1.51175,3200000.0
2009-05-07 00:00:00,1.51165,1.51165,1.51165,1.51165,1600000.0
2009-05-07 00:01:00,1.5117,1.51195,1.5117,1.51195,15200000.0
2009-05-07 00:02:00,1.5119,1.5123,1.5119,1.51225,64800000.0
2009-05-07 00:03:00,1.51225,1.5124,1.51225,1.5124,13200000.0
2009-05-07 00:04:00,1.5124,1.51245,1.5124,1.51245,7000000.0
2009-05-07 00:05:00,1.51245,1.51265,1.5124,1.51255,92200000.0
2009-05-07 00:06:00,1.51255,1.5131,1.51225,1.51295,278200000.0
2009-05-07 00:07:00,1.51295,1.513,1.51235,1.51235,331199996.0
2009-05-07 00:08:00,1.51235,1.5125,1.51235,1.51245,76800000.0
2009-05-07 00:09:00,1.51245,1.5125,1.5124,1.5124,28000000.0
2009-05-07 00:10:00,1.51245,1.5128,1.5124,1.5128,86800000.0
2009-05-07 00:11:00,1.5128,1.513,1.5128,1.5128,56400000.0
2009-05-07 00:12:00,1.5128,1.51285,1.5128,1.51285,65600000.0
2009-05-07 00:13:00,1.5129,1.51295,1.5128,1.5128,44800000.0
2009-05-07 00:14:00,1.51275,1.51275,1.51215,1.51225,150800000.0
2009-05-07 00:15:00,1.51225,1.51225,1.5122,1.51225,88800000.0
2009-05-07 00:16:00,1.51225,1.51225,1.51225,1.51225,3200000.0
2009-05-07 00:17:00,1.5122,1.5122,1.51145,1.5116,170200000.0
2009-05-07 00:18:00,1.51165,1.512,1.5116,1.512,198999999.0
2009-05-07 00:19:00,1.512,1.5125,1.512,1.5125,152000000.0
2009-05-07 00:20:00,1.5125,1.51295,1.51175,1.5118,240600000.0
2009-05-07 00:21:00,1.51195,1.5132,1.51195,1.51275,221800000.0
2009-05-07 00:22:00,1.5128,1.513,1.5128,1.5129,120600000.0
2009-05-07 00:23:00,1.5129,1.51295,1.51275,1.5128,94600000.0
2009-05-07 00:24:00,1.5128,1.5128,1.5126,1.5126,87600000.0
2009-05-07 00:25:00,1.5126,1.51295,1.5126,1.5128,281800000.0
2009-05-07 00:26:00,1.51285,1.5131,1.51285,1.51305,131800000.0
2009-05-07 00:27:00,1.513,1.5137,1.51295,1.5135,194800001.0
2009-05-07 00:28:00,1.5135,1.51385,1.5134,1.5135,61200000.0
2009-05-07 00:29:00,1.5135,1.5135,1.5129,1.513,111400000.0
2009-05-07 00:30:00,1.513,1.513,1.5128,1.513,148199998.0
2009-05-07 00:31:00,1.513,1.5137,1.5126,1.5137,228800000.0
2009-05-07 00:32:00,1.5137,1.5149,1.5135,1.5148,372000000.0
2009-05-07 00:33:00,1.5148,1.5149,1.5146,1.51485,321199998.0
2009-05-07 00:34:00,1.51485,1.51485,1.5143,1.51445,454400000.0
2009-05-07 00:35:00,1.51445,1.51455,1.51395,1.51405,306200000.0
2009-05-07 00:36:00,1.5142,1.5147,1.51395,1.5145,400400000.0
2009-05-07 00:37:00,1.5145,1.51465,1.51445,1.5146,145000000.0
2009-05-07 00:38:00,1.51455,1.5147,1.51455,1.5147,139600000.0
2009-05-07 00:39:00,1.5147,1.515,1.5146,1.51495,125200000.0
2009-05-07 00:40:00,1.5149,1.51495,1.5147,1.51475,199000000.0
2009-05-07 00:41:00,1.51475,1.51495,1.5144,1.51455,65800000.0
2009-05-07 00:42:00,1.51455,1.5147,1.51455,1.5147,30800000.0
2009-05-07 00:43:00,1.5146,1.5147,1.5146,1.5147,90800000.0
2009-05-07 00:44:00,1.5147,1.515,1.5147,1.515,261999999.0
2009-05-07 00:45:00,1.515,1.5152,1.51495,1.5152,186200000.0
2009-05-07 00:46:00,1.51515,1.51515,1.51515,1.51515,19200000.0
2009-05-07 00:47:00,1.51515,1.51525,1.5147,1.5151,125600000.0
2009-05-07 00:48:00,1.5151,1.5152,1.515,1.5152,64400000.0
2009-05-07 00:49:00,1.5152,1.51525,1.5148,1.5148,98400000.0
2009-05-07 00:50:00,1.51495,1.515,1.5148,1.51485,57800000.0
2009-05-07 00:51:00,1.51485,1.51485,1.51465,1.5147,61600000.0
2009-05-07 00:52:00,1.5149,1.5151,1.5146,1.5147,170000000.0
2009-05-07 00:53:00,1.5147,1.5147,1.5147,1.5147,115200000.0
2009-05-07 00:54:00,1.5147,1.5147,1.51445,1.51445,27200000.0
2009-05-07 00:55:00,1.51445,1.5145,1.51445,1.5145,19200000.0
2009-05-07 00:56:00,1.5145,1.5145,1.5142,1.5143,239600000.0
2009-05-07 00:57:00,1.5142,1.5142,1.5142,1.5142,11200000.0
2009-05-07 00:58:00,1.5143,1.51445,1.5141,1.5144,232400000.0
2009-05-07 00:59:00,1.5144,1.5147,1.5142,1.51465,220800000.0
2009-05-07 01:00:00,1.51465,1.51475,1.5145,1.5147,114200000.0
2009-05-07 01:01:00,1.5147,1.51495,1.51435,1.51435,62400000.0
2009-05-07 01:02:00,1.5145,1.5147,1.5145,1.5147,40000000.0
2009-05-07 01:03:00,1.51475,1.51475,1.5145,1.5147,44200000.0
2009-05-07 01:04:00,1.5147,1.5148,1.5147,1.5148,33600000.0
2009-05-07 01:05:00,1.5147,1.51515,1.5147,1.5148,51400000.0
2009-05-07 01:06:00,1.5148,1.5151,1.5147,1.5149,119000000.0
2009-05-07 01:07:00,1.515,1.51505,1.51485,1.5149,46000000.0
2009-05-07 01:08:00,1.5149,1.51515,1.5149,1.51515,212800000.0
2009-05-07 01:09:00,1.51515,1.5152,1.515,1.51515,135600000.0
2009-05-07 01:10:00,1.51525,1.51525,1.51515,1.51515,39200000.0
2009-05-07 01:11:00,1.51515,1.5152,1.51475,1.5151,159600000.0
2009-05-07 01:12:00,1.5151,1.5158,1.5151,1.5152,122600000.0
2009-05-07 01:13:00,1.5152,1.51545,1.51495,1.515,92800000.0
2009-05-07 01:14:00,1.515,1.5151,1.51495,1.51495,58400000.0
2009-05-07 01:15:00,1.515,1.5151,1.5148,1.5148,66400000.0
2009-05-07 01:16:00,1.5148,1.5149,1.5148,1.5148,70400000.0
2009-05-07 01:17:00,1.5148,1.5149,1.5148,1.5149,116000000.0
2009-05-07 01:18:00,1.5149,1.5149,1.5148,1.5148,78800000.0
2009-05-07 01:19:00,1.5148,1.5148,1.5147,1.5147,40000000.0
2009-05-07 01:20:00,1.5147,1.5147,1.51445,1.5145,63200000.0
2009-05-07 01:21:00,1.5146,1.5146,1.5144,1.5144,60000000.0
2009-05-07 01:22:00,1.5145,1.5145,1.5135,1.5135,195600000.0
2009-05-07 01:23:00,1.51345,1.51345,1.51305,1.51315,92800000.0
2009-05-07 01:24:00,1.51315,1.5133,1.51295,1.5133,142000000.0
2009-05-07 01:25:00,1.5133,1.51345,1.51295,1.51345,180000000.0
2009-05-07 01:26:00,1.51345,1.5138,1.51345,1.5138,51200000.0
2009-05-07 01:27:00,1.5138,1.5139,1.5137,1.5139,91200000.0
2009-05-07 01:28:00,1.5139,1.5139,1.5139,1.5139,235200000.0
2009-05-07 01:29:00,1.5138,1.5142,1.5137,1.514,257800000.0
2009-05-07 01:30:00,1.51395,1.51415,1.51395,1.5141,45000000.0
2009-05-07 01:31:00,1.51405,1.5142,1.51405,1.5141,62400000.0
2009-05-07 01:32:00,1.5142,1.51435,1.51395,1.5141,125800000.0
2009-05-07 01:33:00,1.5141,1.5141,1.514,1.514,139200000.0
2009-05-07 01:34:00,1.514,1.514,1.51365,1.51365,83600000.0
2009-05-07 01:35:00,1.51365,1.5138,1.51365,1.5138,161600000.0
2009-05-07 01:36:00,1.5138,1.5138,1.51365,1.5137,112000000.0
2009-05-07 01:37:00,1.5137,1.5137,1.51355,1.51355,108000000.0
2009-05-07 01:38:00,1.51355,1.51355,1.51275,1.51275,275800000.0
2009-05-07 01:39:00,1.5128,1.5132,1.5127,1.5132,276000000.0
2009-05-07 01:40:00,1.5132,1.5137,1.51305,1.5136,113400000.0
2009-05-07 01:41:00,1.5136,1.51375,1.51345,1.5137,93800000.0
2009-05-07 01:42:00,1.5137,1.51385,1.5137,1.5138,142400000.0
2009-05-07 01:43:00,1.5138,1.5138,1.5136,1.5138,135200000.0
2009-05-07 01:44:00,1.5138,1.5138,1.5137,1.5137,81600000.0
2009-05-07 01:45:00,1.5137,1.5137,1.5136,1.5136,54400000.0
2009-05-07 01:46:00,1.5136,1.5137,1.5136,1.5137,19400000.0
2009-05-07 01:47:00,1.5137,1.5137,1.51295,1.51315,230400002.0
2009-05-07 01:48:00,1.5132,1.5134,1.5132,1.5134,10400000.0
2009-05-07 01:49:00,1.51335,1.51335,1.5131,1.5131,46400000.0
2009-05-07 01:50:00,1.5131,1.5141,1.51295,1.5139,131600000.0
2009-05-07 01:51:00,1.5142,1.5143,1.51395,1.5141,49200000.0
2009-05-07 01:52:00,1.5142,1.5142,1.5142,1.5142,9600000.0
2009-05-07 01:53:00,1.51415,1.5143,1.5137,1.5137,40400000.0
2009-05-07 01:54:00,1.5138,1.5138,1.5138,1.5138,4800000.0
2009-05-07 01:55:00,1.5138,1.5138,1.5125,1.5128,290000000.0
2009-05-07 01:56:00,1.5128,1.5128,1.51255,1.5127,200000000.0
2009-05-07 01:57:00,1.5127,1.51305,1.5126,1.5126,213000000.0
2009-05-07 01:58:00,1.51265,1.5137,1.5126,1.5131,277000000.0
2009-05-07 01:59:00,1.5131,1.5131,1.513,1.513,84200000.0
2009-05-07 02:00:00,1.51305,1.51335,1.513,1.5132,366800000.0
2009-05-07 02:01:00,1.5132,1.5135,1.5128,1.5134,168200000.0
2009-05-07 02:02:00,1.5132,1.5134,1.51295,1.51305,32800000.0
2009-05-07 02:03:00,1.5132,1.5134,1.51265,1.5128,53400000.0
2009-05-07 02:04:00,1.51295,1.51315,1.51275,1.51305,144700000.0
2009-05-07 02:05:00,1.5132,1.51345,1.51315,1.5133,135400000.0
2009-05-07 02:06:00,1.51345,1.5145,1.5134,1.5141,534399996.0
2009-05-07 02:07:00,1.5143,1.5143,1.51355,1.5136,149400000.0
2009-05-07 02:08:00,1.5133,1.51345,1.5133,1.51345,129400000.0
2009-05-07 02:09:00,1.51355,1.51415,1.51355,1.5138,135000000.0
2009-05-07 02:10:00,1.5138,1.5138,1.5132,1.5133,320200000.0
2009-05-07 02:11:00,1.5134,1.51385,1.5134,1.5136,136200000.0
2009-05-07 02:12:00,1.5137,1.51415,1.51365,1.51365,210200000.0
2009-05-07 02:13:00,1.5136,1.5139,1.5136,1.5138,187800000.0
2009-05-07 02:14:00,1.51385,1.51415,1.51385,1.5139,230800000.0
2009-05-07 02:15:00,1.5139,1.514,1.51365,1.5137,196000000.0
2009-05-07 02:16:00,1.5137,1.5138,1.5136,1.51365,87800000.0
2009-05-07 02:17:00,1.51395,1.51435,1.51375,1.51425,190200000.0
2009-05-07 02:18:00,1.5141,1.5144,1.51395,1.5142,282400000.0
2009-05-07 02:19:00,1.5142,1.5143,1.51415,1.5142,81600000.0
2009-05-07 02:20:00,1.5142,1.5142,1.51385,1.5139,152600000.0
2009-05-07 02:21:00,1.514,1.514,1.51335,1.51335,263000000.0
2009-05-07 02:22:00,1.51335,1.5135,1.51325,1.5135,27200000.0
2009-05-07 02:23:00,1.51365,1.514,1.51335,1.51355,136400000.0
2009-05-07 02:24:00,1.5136,1.5138,1.5135,1.51355,138600000.0
2009-05-07 02:25:00,1.5135,1.51385,1.51335,1.51355,149200000.0
2009-05-07 02:26:00,1.51355,1.51355,1.5134,1.51345,95800000.0
2009-05-07 02:27:00,1.5134,1.5134,1.5131,1.5132,67000000.0
2009-05-07 02:28:00,1.5132,1.5133,1.51285,1.5133,140600000.0
2009-05-07 02:29:00,1.5133,1.51355,1.5133,1.51335,119600000.0
2009-05-07 02:30:00,1.5133,1.5133,1.5128,1.5128,107000000.0
2009-05-07 02:31:00,1.5128,1.5128,1.51265,1.51265,17000000.0
2009-05-07 02:32:00,1.5126,1.5126,1.51245,1.5125,157600000.0
2009-05-07 02:33:00,1.5125,1.51255,1.51135,1.51135,559599997.0
2009-05-07 02:34:00,1.5114,1.5119,1.5112,1.5112,366400000.0
2009-05-07 02:35:00,1.5113,1.5116,1.51085,1.5116,314600000.0
2009-05-07 02:36:00,1.51165,1.5122,1.51165,1.5119,277200000.0
2009-05-07 02:37:00,1.5119,1.5119,1.51135,1.51145,466000000.0
2009-05-07 02:38:00,1.51145,1.5117,1.511,1.5111,210000000.0
2009-05-07 02:39:00,1.5111,1.5111,1.511,1.5111,338400000.0
2009-05-07 02:40:00,1.5112,1.51165,1.5112,1.5113,185000000.0
2009-05-07 02:41:00,1.51125,1.51155,1.5111,1.5114,143200000.0
2009-05-07 02:42:00,1.51145,1.5115,1.5111,1.5111,112400000.0
2009-05-07 02:43:00,1.5112,1.51205,1.51115,1.5114,115600000.0
2009-05-07 02:44:00,1.5114,1.5124,1.5114,1.5117,177400000.0
2009-05-07 02:45:00,1.5118,1.5118,1.51155,1.51155,48000000.0
2009-05-07 02:46:00,1.51175,1.51185,1.5106,1.51095,179100000.0
2009-05-07 02:47:00,1.51095,1.51165,1.51095,1.51155,131600000.0
2009-05-07 02:48:00,1.51155,1.51205,1.51155,1.5119,201400000.0
2009-05-07 02:49:00,1.5119,1.5119,1.5116,1.5118,185800000.0
2009-05-07 02:50:00,1.5118,1.5118,1.51175,1.5118,39400000.0
2009-05-07 02:51:00,1.51175,1.5118,1.5112,1.51125,150600000.0
2009-05-07 02:52:00,1.51125,1.51125,1.5111,1.51115,139200000.0
2009-05-07 02:53:00,1.51115,1.51135,1.511,1.5112,120000000.0
2009-05-07 02:54:00,1.5112,1.5112,1.51065,1.5108,154200000.0
2009-05-07 02:55:00,1.51075,1.51095,1.5107,1.51095,164000000.0
2009-05-07 02:56:00,1.511,1.51115,1.5107,1.51075,239000000.0
2009-05-07 02:57:00,1.51065,1.51085,1.51065,1.5108,240600000.0
2009-05-07 02:58:00,1.5108,1.51105,1.5108,1.511,165600000.0
2009-05-07 02:59:00,1.511,1.51135,1.511,1.51135,158200000.0
2009-05-07 03:00:00,1.51135,1.5116,1.5107,1.51075,408999997.0
2009-05-07 03:01:00,1.5108,1.511,1.5107,1.5108,232800000.0
2009-05-07 03:02:00,1.51105,1.5114,1.51095,1.5113,215200000.0
2009-05-07 03:03:00,1.51135,1.5114,1.51095,1.51095,27200000.0
2009-05-07 03:04:00,1.51095,1.51095,1.5109,1.5109,62400000.0
2009-05-07 03:05:00,1.51085,1.51095,1.5108,1.5108,65600000.0
2009-05-07 03:06:00,1.5108,1.51085,1.5108,1.51085,35200000.0
2009-05-07 03:07:00,1.51085,1.51085,1.51085,1.51085,16000000.0
2009-05-07 03:08:00,1.51085,1.51115,1.51085,1.51095,182200000.0
2009-05-07 03:09:00,1.51095,1.51095,1.51095,1.51095,19200000.0
2009-05-07 03:10:00,1.51095,1.511,1.51095,1.511,40000000.0
2009-05-07 03:11:00,1.511,1.5122,1.511,1.512,102800000.0
2009-05-07 03:12:00,1.512,1.5121,1.51105,1.5114,167000000.0
2009-05-07 03:13:00,1.5115,1.51165,1.5113,1.5116,161000002.0
2009-05-07 03:14:00,1.51175,1.5119,1.51165,1.5118,76600000.0
2009-05-07 03:15:00,1.5117,1.5117,1.51095,1.5112,297800000.0
2009-05-07 03:16:00,1.5112,1.5114,1.51115,1.51135,146200000.0
2009-05-07 03:17:00,1.51135,1.51135,1.51105,1.51105,133800000.0
2009-05-07 03:18:00,1.51105,1.5112,1.51015,1.51075,190600000.0
2009-05-07 03:19:00,1.51075,1.51075,1.5097,1.50975,225000000.0
2009-05-07 03:20:00,1.50975,1.51055,1.50965,1.50995,304100000.0
2009-05-07 03:21:00,1.51,1.51,1.50995,1.51,49600000.0
2009-05-07 03:22:00,1.51,1.5108,1.51,1.5106,109600000.0
2009-05-07 03:23:00,1.5106,1.5106,1.51025,1.51025,124200000.0
2009-05-07 03:24:00,1.5104,1.5105,1.5104,1.5105,20200000.0
2009-05-07 03:25:00,1.5106,1.5106,1.51055,1.51055,17400000.0
2009-05-07 03:26:00,1.5106,1.51105,1.51055,1.51105,108200000.0
2009-05-07 03:27:00,1.5111,1.51155,1.5107,1.5107,155600000.0
2009-05-07 03:28:00,1.51075,1.51135,1.51075,1.5113,106200000.0
2009-05-07 03:29:00,1.5113,1.51165,1.5111,1.5115,170200000.0
2009-05-07 03:30:00,1.5115,1.5131,1.5115,1.513,317600000.0
2009-05-07 03:31:00,1.5131,1.51345,1.51245,1.5126,196400000.0
2009-05-07 03:32:00,1.51255,1.5128,1.51195,1.51265,207000000.0
2009-05-07 03:33:00,1.51265,1.51345,1.51265,1.51305,277200000.0
2009-05-07 03:34:00,1.5131,1.51325,1.51295,1.51325,245000000.0
2009-05-07 03:35:00,1.51345,1.5139,1.5132,1.51345,215800000.0
2009-05-07 03:36:00,1.5135,1.5135,1.5128,1.5128,234800000.0
2009-05-07 03:37:00,1.5129,1.51355,1.51275,1.5135,178000000.0
2009-05-07 03:38:00,1.51345,1.51385,1.51215,1.51225,290100000.0
2009-05-07 03:39:00,1.5122,1.5131,1.51215,1.51295,228500000.0
2009-05-07 03:40:00,1.513,1.5132,1.5129,1.5132,278200000.0
2009-05-07 03:41:00,1.51315,1.5132,1.5128,1.513,237400000.0
2009-05-07 03:42:00,1.51305,1.51345,1.51305,1.51345,167600000.0
2009-05-07 03:43:00,1.51355,1.51365,1.5133,1.51355,127600000.0
2009-05-07 03:44:00,1.5133,1.5134,1.51305,1.51325,119000000.0
2009-05-07 03:45:00,1.51325,1.5134,1.51315,1.51325,95200000.0
2009-05-07 03:46:00,1.5131,1.51345,1.5129,1.51335,220199999.0
2009-05-07 03:47:00,1.5133,1.5137,1.5129,1.51345,192800000.0
2009-05-07 03:48:00,1.51345,1.5135,1.51275,1.51285,122600000.0
2009-05-07 03:49:00,1.513,1.5133,1.51295,1.5133,173000000.0
2009-05-07 03:50:00,1.51335,1.51335,1.51305,1.5132,136200000.0
2009-05-07 03:51:00,1.5132,1.5135,1.51315,1.5133,150600000.0
2009-05-07 03:52:00,1.5132,1.51335,1.51315,1.5133,126800000.0
2009-05-07 03:53:00,1.51325,1.5135,1.51325,1.51345,17800000.0
2009-05-07 03:54:00,1.5135,1.5135,1.5135,1.5135,91200000.0
2009-05-07 03:55:00,1.5135,1.51405,1.5135,1.514,101600000.0
2009-05-07 03:56:00,1.514,1.514,1.5136,1.5136,217000000.0
2009-05-07 03:57:00,1.5136,1.51395,1.5135,1.51375,120200000.0
2009-05-07 03:58:00,1.51375,1.5143,1.51375,1.51395,157800000.0
2009-05-07 03:59:00,1.51395,1.51455,1.51395,1.51455,310800000.0
2009-05-07 04:00:00,1.51455,1.5151,1.5141,1.51425,423199999.0
2009-05-07 04:01:00,1.51425,1.51475,1.5142,1.5147,322000000.0
2009-05-07 04:02:00,1.5146,1.5152,1.5146,1.51475,265400000.0
2009-05-07 04:03:00,1.5147,1.5147,1.51425,1.51435,275400000.0
2009-05-07 04:04:00,1.5145,1.5146,1.51435,1.51435,40000000.0
2009-05-07 04:05:00,1.5143,1.5143,1.51365,1.514,246400000.0
2009-05-07 04:06:00,1.514,1.51485,1.5139,1.5144,292800000.0
2009-05-07 04:07:00,1.51445,1.51455,1.51415,1.5142,185200000.0
2009-05-07 04:08:00,1.5142,1.515,1.5142,1.5144,237600001.0
2009-05-07 04:09:00,1.5144,1.5145,1.51425,1.51425,51800000.0
2009-05-07 04:10:00,1.51425,1.5144,1.5142,1.5144,66400000.0
2009-05-07 04:11:00,1.5144,1.5149,1.51435,1.5147,205600000.0
2009-05-07 04:12:00,1.5148,1.5148,1.51465,1.5148,85400000.0
2009-05-07 04:13:00,1.51465,1.51475,1.51425,1.51435,299000000.0
2009-05-07 04:14:00,1.51435,1.5144,1.51425,1.5143,124000000.0
2009-05-07 04:15:00,1.5144,1.5144,1.5139,1.514,99200000.0
2009-05-07 04:16:00,1.51395,1.514,1.5139,1.5139,161400000.0
2009-05-07 04:17:00,1.5139,1.5139,1.5139,1.5139,46400000.0
2009-05-07 04:18:00,1.514,1.5142,1.5139,1.5139,74000000.0
2009-05-07 04:19:00,1.5139,1.514,1.5139,1.514,19200000.0
2009-05-07 04:20:00,1.514,1.5145,1.514,1.51445,218000000.0
2009-05-07 04:21:00,1.51445,1.51465,1.5144,1.5144,55800000.0
2009-05-07 04:22:00,1.5144,1.5144,1.51395,1.51395,189200000.0
2009-05-07 04:23:00,1.514,1.514,1.51395,1.51395,30600000.0
2009-05-07 04:24:00,1.51365,1.51415,1.5135,1.5139,267800000.0
2009-05-07 04:25:00,1.5139,1.51395,1.51375,1.5139,121200000.0
2009-05-07 04:26:00,1.5139,1.5139,1.5136,1.5136,120200000.0
2009-05-07 04:27:00,1.5136,1.51485,1.51345,1.51485,148200000.0
2009-05-07 04:28:00,1.51485,1.51485,1.51435,1.5144,106800000.0
2009-05-07 04:29:00,1.5144,1.51465,1.51415,1.51415,53800000.0
2009-05-07 04:30:00,1.5145,1.51485,1.5142,1.51475,240400000.0
2009-05-07 04:31:00,1.51475,1.51475,1.51435,1.51435,112400000.0
2009-05-07 04:32:00,1.5143,1.5143,1.5141,1.5141,186000000.0
2009-05-07 04:33:00,1.5141,1.5141,1.5136,1.51395,118800000.0
2009-05-07 04:34:00,1.51395,1.51405,1.51375,1.5139,81400000.0
2009-05-07 04:35:00,1.5139,1.51395,1.51375,1.51395,56000000.0
2009-05-07 04:36:00,1.51395,1.51395,1.51395,1.51395,14400000.0
2009-05-07 04:37:00,1.51395,1.51405,1.51375,1.51385,143200000.0
2009-05-07 04:38:00,1.51385,1.51385,1.5138,1.5138,17600000.0
2009-05-07 04:39:00,1.5138,1.51405,1.51375,1.51405,230600000.0
2009-05-07 04:40:00,1.51405,1.5141,1.51365,1.5138,166000000.0
2009-05-07 04:41:00,1.51385,1.5142,1.51385,1.514,227800000.0
2009-05-07 04:42:00,1.51405,1.5142,1.514,1.5142,118200000.0
2009-05-07 04:43:00,1.5141,1.5146,1.514,1.51415,112400000.0
2009-05-07 04:44:00,1.51415,1.51435,1.5141,1.5142,81600000.0
2009-05-07 04:45:00,1.51435,1.51435,1.51415,1.5142,24000000.0
2009-05-07 04:46:00,1.51425,1.5144,1.5142,1.5144,97600000.0
2009-05-07 04:47:00,1.5144,1.5144,1.5138,1.51405,355800000.0
2009-05-07 04:48:00,1.51405,1.51405,1.51335,1.5134,596400000.0
2009-05-07 04:49:00,1.51345,1.5136,1.5133,1.51355,306400000.0
2009-05-07 04:50:00,1.51355,1.51395,1.51355,1.5136,137600000.0
2009-05-07 04:51:00,1.5136,1.5136,1.5135,1.5135,52200000.0
2009-05-07 04:52:00,1.5136,1.51395,1.51345,1.5139,111400000.0
2009-05-07 04:53:00,1.5139,1.5139,1.5136,1.5136,21200000.0
2009-05-07 04:54:00,1.5137,1.51385,1.51345,1.5135,171200000.0
2009-05-07 04:55:00,1.5135,1.5135,1.5132,1.5133,137599999.0
2009-05-07 04:56:00,1.51302,1.51302,1.51293,1.51302,33400000.0
2009-05-07 04:57:00,1.5133,1.5133,1.5133,1.5133,41600000.0
2009-05-07 04:58:00,1.5133,1.5133,1.5129,1.5131,31000000.0
2009-05-07 04:59:00,1.5131,1.5135,1.5131,1.51325,59200000.0
2009-05-07 05:00:00,1.5132,1.5133,1.51255,1.51265,240900000.0
2009-05-07 05:01:00,1.51275,1.51275,1.5125,1.5126,165600000.0
2009-05-07 05:02:00,1.51265,1.51265,1.51245,1.51245,118600000.0
2009-05-07 05:03:00,1.5123,1.5125,1.51225,1.5125,84800000.0
2009-05-07 05:04:00,1.5125,1.51265,1.5124,1.5125,271199998.0
2009-05-07 05:05:00,1.5125,1.5128,1.51215,1.5124,222200000.0
2009-05-07 05:06:00,1.5124,1.5124,1.51205,1.5123,224800000.0
2009-05-07 05:07:00,1.5124,1.51245,1.51235,1.5124,59200000.0
2009-05-07 05:08:00,1.5124,1.5125,1.51235,1.5124,46600000.0
2009-05-07 05:09:00,1.5124,1.5128,1.5124,1.5128,35700000.0
2009-05-07 05:10:00,1.5124,1.5125,1.5124,1.5125,123999998.0
2009-05-07 05:11:00,1.51265,1.5127,1.51265,1.5127,52800000.0
2009-05-07 05:12:00,1.51275,1.51275,1.51265,1.51265,26400000.0
2009-05-07 05:13:00,1.5125,1.51305,1.51235,1.5126,226400000.0
2009-05-07 05:14:00,1.5126,1.5127,1.51255,1.5126,59600000.0
2009-05-07 05:15:00,1.5126,1.5126,1.5126,1.5126,6400000.0
2009-05-07 05:16:00,1.51255,1.5133,1.51255,1.51295,139400000.0
2009-05-07 05:17:00,1.513,1.51305,1.513,1.51305,87200000.0
2009-05-07 05:18:00,1.513,1.513,1.51285,1.5129,52400000.0
2009-05-07 05:19:00,1.5129,1.5131,1.5129,1.51295,132000000.0
2009-05-07 05:20:00,1.5129,1.51295,1.5129,1.5129,80000000.0
2009-05-07 05:21:00,1.5129,1.51305,1.51285,1.51305,46400000.0
2009-05-07 05:22:00,1.5129,1.513,1.5128,1.5128,84000000.0
2009-05-07 05:23:00,1.5128,1.5128,1.5127,1.5127,14400000.0
2009-05-07 05:24:00,1.5127,1.51275,1.5127,1.5127,64000000.0
2009-05-07 05:25:00,1.5128,1.5129,1.5128,1.5129,30400000.0
2009-05-07 05:26:00,1.5129,1.5129,1.5129,1.5129,18400000.0
2009-05-07 05:27:00,1.5129,1.5129,1.5129,1.5129,44000000.0
2009-05-07 05:28:00,1.51295,1.51295,1.5128,1.5129,118400000.0
2009-05-07 05:29:00,1.51275,1.513,1.51235,1.51295,240200000.0
2009-05-07 05:30:00,1.51283,1.51293,1.5128,1.51285,60200000.0
2009-05-07 05:31:00,1.5129,1.5129,1.51285,1.51285,33600000.0
2009-05-07 05:32:00,1.51285,1.51285,1.51255,1.5127,117600000.0
2009-05-07 05:33:00,1.5127,1.5128,1.51235,1.5124,155100000.0
2009-05-07 05:34:00,1.5124,1.5125,1.51235,1.5124,43000000.0
2009-05-07 05:35:00,1.5124,1.5124,1.51235,1.5124,58800000.0
2009-05-07 05:36:00,1.5124,1.5124,1.51235,1.5124,24600000.0
2009-05-07 05:37:00,1.5124,1.5124,1.51235,1.51235,44000000.0
2009-05-07 05:38:00,1.51235,1.5128,1.51235,1.51275,48400000.0
2009-05-07 05:39:00,1.51275,1.5128,1.5127,1.5128,68000000.0
2009-05-07 05:40:00,1.5128,1.5128,1.51275,1.51275,30200000.0
2009-05-07 05:41:00,1.5127,1.5127,1.51215,1.5122,127400001.0
2009-05-07 05:42:00,1.5122,1.5126,1.51205,1.51215,142000000.0
2009-05-07 05:43:00,1.5122,1.5122,1.5122,1.5122,25000000.0
2009-05-07 05:44:00,1.5122,1.5122,1.5117,1.5118,90800000.0
2009-05-07 05:45:00,1.51185,1.5122,1.51185,1.5122,40600000.0
2009-05-07 05:46:00,1.512,1.512,1.5118,1.51185,38000000.0
2009-05-07 05:47:00,1.51185,1.51185,1.51185,1.51185,4800000.0
2009-05-07 05:48:00,1.51185,1.5119,1.51175,1.5119,61000000.0
2009-05-07 05:49:00,1.5119,1.5122,1.51185,1.5121,128000000.0
2009-05-07 05:50:00,1.5121,1.5121,1.512,1.512,28800000.0
2009-05-07 05:51:00,1.512,1.512,1.51195,1.51195,38400000.0
2009-05-07 05:52:00,1.51195,1.51195,1.51195,1.51195,72000000.0
2009-05-07 05:53:00,1.51215,1.51215,1.51185,1.5119,69400000.0
2009-05-07 05:54:00,1.5119,1.512,1.5117,1.512,107200000.0
2009-05-07 05:55:00,1.5118,1.512,1.51175,1.5118,40000000.0
2009-05-07 05:56:00,1.51195,1.512,1.5116,1.51165,26600000.0
2009-05-07 05:57:00,1.51155,1.51205,1.5112,1.5113,74800000.0
2009-05-07 05:58:00,1.5113,1.5113,1.5111,1.5111,125200000.0
2009-05-07 05:59:00,1.5111,1.5113,1.5111,1.51115,72000000.0
2009-05-07 06:00:00,1.51115,1.5113,1.511,1.51115,91000000.0
2009-05-07 06:01:00,1.51115,1.51115,1.511,1.51105,89000000.0
2009-05-07 06:02:00,1.51105,1.51125,1.5108,1.5108,375200000.0
2009-05-07 06:03:00,1.5108,1.51125,1.51075,1.51105,134400000.0
2009-05-07 06:04:00,1.51105,1.51125,1.51105,1.51125,84800000.0
2009-05-07 06:05:00,1.5112,1.51175,1.5112,1.51175,119400000.0
2009-05-07 06:06:00,1.5119,1.5121,1.51185,1.51205,38200000.0
2009-05-07 06:07:00,1.51205,1.51275,1.512,1.51275,345600000.0
2009-05-07 06:08:00,1.5127,1.5127,1.51245,1.51255,61000000.0
2009-05-07 06:09:00,1.5127,1.51275,1.51245,1.51245,62000000.0
2009-05-07 06:10:00,1.51245,1.51245,1.5123,1.5124,110400000.0
2009-05-07 06:11:00,1.5124,1.5127,1.51215,1.51225,158600000.0
2009-05-07 06:12:00,1.51225,1.5127,1.5121,1.5127,68800000.0
2009-05-07 06:13:00,1.5125,1.5129,1.51235,1.5129,163600000.0
2009-05-07 06:14:00,1.51285,1.5132,1.5126,1.5128,119200000.0
2009-05-07 06:15:00,1.5128,1.5128,1.5127,1.5127,13600000.0
2009-05-07 06:16:00,1.5128,1.5128,1.5126,1.5127,121200000.0
2009-05-07 06:17:00,1.5127,1.51275,1.5127,1.51275,76800000.0
2009-05-07 06:18:00,1.51275,1.51275,1.5125,1.5126,102000000.0
2009-05-07 06:19:00,1.5125,1.51285,1.5125,1.51285,71800000.0
2009-05-07 06:20:00,1.51285,1.5131,1.51275,1.513,91200000.0
2009-05-07 06:21:00,1.513,1.513,1.513,1.513,182000000.0
2009-05-07 06:22:00,1.513,1.513,1.513,1.513,63200000.0
2009-05-07 06:23:00,1.513,1.513,1.5125,1.51265,84600000.0
2009-05-07 06:24:00,1.5125,1.5125,1.51225,1.5123,33600000.0
2009-05-07 06:25:00,1.51225,1.51225,1.5116,1.5117,225600000.0
2009-05-07 06:26:00,1.51195,1.5126,1.5119,1.51225,106600000.0
2009-05-07 06:27:00,1.5123,1.5123,1.5123,1.5123,28800000.0
2009-05-07 06:28:00,1.51225,1.5123,1.5122,1.5123,16000000.0
2009-05-07 06:29:00,1.51225,1.5124,1.51225,1.5123,15400000.0
2009-05-07 06:30:00,1.51215,1.51215,1.51215,1.51215,7200000.0
2009-05-07 06:31:00,1.5122,1.51295,1.5122,1.51245,185800000.0
2009-05-07 06:32:00,1.51245,1.5128,1.51245,1.51255,84000000.0
2009-05-07 06:33:00,1.51245,1.51255,1.51245,1.51255,29400000.0
2009-05-07 06:34:00,1.51255,1.5129,1.5122,1.5122,116200000.0
2009-05-07 06:35:00,1.5122,1.51275,1.51205,1.5125,68600000.0
2009-05-07 06:36:00,1.51245,1.5127,1.51245,1.5126,96800000.0
2009-05-07 06:37:00,1.5126,1.5126,1.51215,1.5122,128000000.0
2009-05-07 06:38:00,1.51225,1.5128,1.5122,1.51255,175400000.0
2009-05-07 06:39:00,1.51245,1.51265,1.51245,1.5126,95599999.0
2009-05-07 06:40:00,1.51265,1.5134,1.51265,1.5134,132800000.0
2009-05-07 06:41:00,1.5133,1.51385,1.5133,1.51365,128200000.0
2009-05-07 06:42:00,1.51365,1.51365,1.51355,1.51355,159199999.0
2009-05-07 06:43:00,1.51355,1.51385,1.51355,1.5136,299600000.0
2009-05-07 06:44:00,1.5136,1.5136,1.51285,1.51285,134500000.0
2009-05-07 06:45:00,1.51285,1.5131,1.51285,1.5131,66600000.0
2009-05-07 06:46:00,1.5131,1.5132,1.5131,1.5132,56800000.0
2009-05-07 06:47:00,1.51325,1.5133,1.513,1.51305,127600000.0
2009-05-07 06:48:00,1.5132,1.5132,1.513,1.51305,38600000.0
2009-05-07 06:49:00,1.5132,1.5132,1.51305,1.51305,132000000.0
2009-05-07 06:50:00,1.51305,1.5133,1.51295,1.5133,154800001.0
2009-05-07 06:51:00,1.51315,1.51315,1.51295,1.51305,79600000.0
2009-05-07 06:52:00,1.5132,1.5134,1.51295,1.5131,58200000.0
2009-05-07 06:53:00,1.51305,1.5132,1.513,1.5132,48400000.0
2009-05-07 06:54:00,1.5133,1.5133,1.5133,1.5133,8000000.0
2009-05-07 06:55:00,1.5133,1.5133,1.5131,1.5131,57200000.0
2009-05-07 06:56:00,1.5131,1.5131,1.513,1.5131,10400000.0
2009-05-07 06:57:00,1.513,1.5131,1.513,1.513,42400000.0
2009-05-07 06:58:00,1.51305,1.5131,1.51255,1.5129,255800000.0
2009-05-07 06:59:00,1.5129,1.51305,1.5129,1.5129,27200000.0
2009-05-07 07:00:00,1.5129,1.51305,1.5129,1.51305,38400000.0
2009-05-07 07:01:00,1.51305,1.51315,1.513,1.513,48000000.0
2009-05-07 07:02:00,1.513,1.513,1.51235,1.51235,75500000.0
2009-05-07 07:03:00,1.51225,1.51255,1.51115,1.51255,213000000.0
2009-05-07 07:04:00,1.5126,1.5126,1.5121,1.5121,159200000.0
2009-05-07 07:05:00,1.51215,1.51215,1.5115,1.5115,208200000.0
2009-05-07 07:06:00,1.5116,1.51205,1.5115,1.51165,79600000.0
2009-05-07 07:07:00,1.5118,1.51215,1.51165,1.51175,580400006.0
2009-05-07 07:08:00,1.51175,1.5119,1.5117,1.5117,245400000.0
2009-05-07 07:09:00,1.51165,1.5117,1.5115,1.5117,113200001.0
2009-05-07 07:10:00,1.5117,1.51225,1.5117,1.51215,158000000.0
2009-05-07 07:11:00,1.51225,1.5123,1.5122,1.5122,55200000.0
2009-05-07 07:12:00,1.5122,1.5124,1.51215,1.51235,113600000.0
2009-05-07 07:13:00,1.5123,1.51235,1.5122,1.5122,32400000.0
2009-05-07 07:14:00,1.5122,1.5123,1.51155,1.5123,62500000.0
2009-05-07 07:15:00,1.5123,1.5123,1.51195,1.51215,116800000.0
2009-05-07 07:16:00,1.51202,1.51209,1.51189,1.51192,380200000.0
2009-05-07 07:17:00,1.5119,1.5121,1.5116,1.5116,81000000.0
2009-05-07 07:18:00,1.5117,1.512,1.5116,1.51195,71400000.0
2009-05-07 07:19:00,1.51195,1.51295,1.5118,1.5127,236400000.0
2009-05-07 07:20:00,1.51275,1.5134,1.51275,1.51325,179200000.0
2009-05-07 07:21:00,1.51325,1.51345,1.5131,1.5134,183400000.0
2009-05-07 07:22:00,1.5134,1.51345,1.51315,1.51325,141400000.0
2009-05-07 07:23:00,1.5132,1.5132,1.51315,1.51315,38400000.0
2009-05-07 07:24:00,1.51315,1.5132,1.5131,1.5131,54400000.0
2009-05-07 07:25:00,1.5131,1.5131,1.51275,1.51275,111400000.0
2009-05-07 07:26:00,1.5128,1.5128,1.51275,1.5128,32000000.0
2009-05-07 07:27:00,1.5128,1.5128,1.5127,1.5127,19200000.0
2009-05-07 07:28:00,1.51265,1.51275,1.5124,1.51275,114800000.0
2009-05-07 07:29:00,1.51265,1.51265,1.51215,1.5122,137000000.0
2009-05-07 07:30:00,1.5122,1.5123,1.51215,1.5122,88600000.0
2009-05-07 07:31:00,1.51225,1.5128,1.51225,1.5126,149800000.0
2009-05-07 07:32:00,1.5128,1.5129,1.5128,1.5129,29600000.0
2009-05-07 07:33:00,1.51285,1.51325,1.51255,1.51255,174600000.0
2009-05-07 07:34:00,1.51255,1.51305,1.5125,1.51255,272200000.0
2009-05-07 07:35:00,1.51255,1.5129,1.51255,1.5129,406400000.0
2009-05-07 07:36:00,1.5129,1.5134,1.51285,1.5132,153300000.0
2009-05-07 07:37:00,1.5132,1.5135,1.51275,1.5132,181800000.0
2009-05-07 07:38:00,1.5132,1.5134,1.5132,1.5132,143000000.0
2009-05-07 07:39:00,1.5132,1.5133,1.51265,1.51285,132800000.0
2009-05-07 07:40:00,1.51275,1.513,1.5127,1.513,92800000.0
2009-05-07 07:41:00,1.513,1.513,1.51285,1.5129,19000000.0
2009-05-07 07:42:00,1.51285,1.513,1.51285,1.51295,28800000.0
2009-05-07 07:43:00,1.51295,1.51305,1.51245,1.5126,366200000.0
2009-05-07 07:44:00,1.5126,1.51285,1.51245,1.51275,150399999.0
2009-05-07 07:45:00,1.51275,1.51475,1.51275,1.51475,315400000.0
2009-05-07 07:46:00,1.51475,1.515,1.5139,1.5139,488399999.0
2009-05-07 07:47:00,1.5138,1.5146,1.5133,1.51445,512000000.0
2009-05-07 07:48:00,1.51445,1.51515,1.51445,1.51515,210800000.0
2009-05-07 07:49:00,1.51515,1.51525,1.51475,1.51495,381600000.0
2009-05-07 07:50:00,1.51495,1.51505,1.5147,1.51485,484000000.0
2009-05-07 07:51:00,1.51485,1.51495,1.5143,1.5144,324000000.0
2009-05-07 07:52:00,1.5145,1.5146,1.51395,1.5146,202600000.0
2009-05-07 07:53:00,1.5146,1.5148,1.5146,1.5147,213400000.0
2009-05-07 07:54:00,1.51465,1.5148,1.51455,1.51455,139400000.0
2009-05-07 07:55:00,1.51455,1.51475,1.5145,1.51465,127400000.0
2009-05-07 07:56:00,1.51465,1.5147,1.5145,1.5147,75000000.0
2009-05-07 07:57:00,1.5146,1.5147,1.51385,1.51405,244600000.0
2009-05-07 07:58:00,1.514,1.5144,1.5138,1.51405,377000000.0
2009-05-07 07:59:00,1.5141,1.51415,1.51375,1.51395,174400000.0
2009-05-07 08:00:00,1.5143,1.5146,1.514,1.5144,158800000.0
2009-05-07 08:01:00,1.5144,1.5146,1.5141,1.5141,114600000.0
2009-05-07 08:02:00,1.5141,1.5143,1.5133,1.514,235800001.0
2009-05-07 08:03:00,1.5139,1.51425,1.5136,1.5139,210400000.0
2009-05-07 08:04:00,1.51385,1.5143,1.51385,1.5143,253600000.0
2009-05-07 08:05:00,1.5143,1.5144,1.514,1.514,256999999.0
2009-05-07 08:06:00,1.514,1.51435,1.51355,1.51365,479400000.0
2009-05-07 08:07:00,1.51365,1.5137,1.5132,1.5133,609400001.0
2009-05-07 08:08:00,1.5133,1.5134,1.5131,1.5132,541499999.0
2009-05-07 08:09:00,1.5132,1.5137,1.51315,1.5132,229800000.0
2009-05-07 08:10:00,1.5132,1.5132,1.5127,1.51295,361400001.0
2009-05-07 08:11:00,1.5131,1.5134,1.513,1.5132,229400000.0
2009-05-07 08:12:00,1.5132,1.51335,1.513,1.51335,500600000.0
2009-05-07 08:13:00,1.5135,1.5135,1.51255,1.5126,758800001.0
2009-05-07 08:14:00,1.5126,1.5126,1.51185,1.51235,494800000.0
2009-05-07 08:15:00,1.5123,1.51275,1.5122,1.5127,420199999.0
2009-05-07 08:16:00,1.5127,1.5128,1.5121,1.5125,268000000.0
2009-05-07 08:17:00,1.51255,1.5128,1.5124,1.5124,211800004.0
2009-05-07 08:18:00,1.5125,1.5129,1.51245,1.5125,235600001.0
2009-05-07 08:19:00,1.5125,1.51255,1.512,1.51215,389800001.0
2009-05-07 08:20:00,1.5122,1.5127,1.51155,1.5126,408699997.0
2009-05-07 08:21:00,1.5127,1.5136,1.5126,1.5135,382800000.0
2009-05-07 08:22:00,1.5135,1.51385,1.51315,1.5137,397200000.0
2009-05-07 08:23:00,1.51365,1.5137,1.5132,1.51355,114000000.0
2009-05-07 08:24:00,1.5136,1.51385,1.51355,1.5137,253000000.0
2009-05-07 08:25:00,1.5137,1.51375,1.51265,1.513,732000001.0
2009-05-07 08:26:00,1.513,1.5132,1.5125,1.51295,364200000.0
2009-05-07 08:27:00,1.5129,1.5132,1.51255,1.513,256400000.0
2009-05-07 08:28:00,1.51295,1.51295,1.512,1.5121,310200000.0
2009-05-07 08:29:00,1.512,1.5122,1.5119,1.5122,265999999.0
2009-05-07 08:30:00,1.5122,1.5122,1.5116,1.5116,455800000.0
2009-05-07 08:31:00,1.51165,1.5119,1.5116,1.51165,286900000.0
2009-05-07 08:32:00,1.51165,1.51245,1.51165,1.5121,397400000.0
2009-05-07 08:33:00,1.5121,1.5135,1.5121,1.5131,277400000.0
2009-05-07 08:34:00,1.5131,1.51365,1.5131,1.51355,496600002.0
2009-05-07 08:35:00,1.51345,1.51365,1.51315,1.51335,428000000.0
2009-05-07 08:36:00,1.5133,1.51345,1.51295,1.5131,358500000.0
2009-05-07 08:37:00,1.5131,1.5133,1.51275,1.51275,275400000.0
2009-05-07 08:38:00,1.51275,1.51275,1.5123,1.51245,227000000.0
2009-05-07 08:39:00,1.51245,1.5126,1.51225,1.5125,327000000.0
2009-05-07 08:40:00,1.5125,1.5127,1.5125,1.5127,198600000.0
2009-05-07 08:41:00,1.5126,1.513,1.51255,1.51295,270200000.0
2009-05-07 08:42:00,1.5129,1.51315,1.5126,1.51265,327600003.0
2009-05-07 08:43:00,1.5128,1.5133,1.5126,1.51325,260399999.0
2009-05-07 08:44:00,1.51315,1.5143,1.5131,1.5137,488400002.0
2009-05-07 08:45:00,1.5138,1.5139,1.5132,1.51325,321600000.0
2009-05-07 08:46:00,1.51325,1.51325,1.5128,1.51305,376800000.0
2009-05-07 08:47:00,1.5131,1.5132,1.5131,1.5132,203400000.0
2009-05-07 08:48:00,1.51315,1.51335,1.5131,1.51325,251800000.0
2009-05-07 08:49:00,1.5133,1.51335,1.5128,1.5128,492200001.0
2009-05-07 08:50:00,1.5128,1.5131,1.51265,1.5127,250600000.0
2009-05-07 08:51:00,1.5127,1.51285,1.5117,1.5118,494200000.0
2009-05-07 08:52:00,1.5118,1.5119,1.5111,1.5118,195000000.0
2009-05-07 08:53:00,1.51175,1.5122,1.51165,1.512,436600000.0
2009-05-07 08:54:00,1.512,1.5131,1.51195,1.5129,405900000.0
2009-05-07 08:55:00,1.5131,1.5132,1.51275,1.513,246600000.0
2009-05-07 08:56:00,1.513,1.51325,1.5126,1.51265,468399998.0
2009-05-07 08:57:00,1.51265,1.5128,1.51265,1.51275,187800000.0
2009-05-07 08:58:00,1.51275,1.5128,1.51265,1.51265,175400000.0
2009-05-07 08:59:00,1.5127,1.5127,1.5116,1.512,310500000.0
2009-05-07 09:00:00,1.512,1.5125,1.5119,1.5119,555800000.0
2009-05-07 09:01:00,1.5119,1.5121,1.5109,1.5111,525399999.0
2009-05-07 09:02:00,1.51105,1.51105,1.51,1.51035,561500001.0
2009-05-07 09:03:00,1.5103,1.51045,1.5101,1.5101,436500000.0
2009-05-07 09:04:00,1.5101,1.5107,1.5101,1.5107,574000000.0
2009-05-07 09:05:00,1.5107,1.5111,1.51055,1.51055,558400000.0
2009-05-07 09:06:00,1.51025,1.51125,1.5101,1.5106,424400000.0
2009-05-07 09:07:00,1.5106,1.51105,1.5106,1.5109,355200000.0
2009-05-07 09:08:00,1.5109,1.5112,1.5108,1.51095,310400000.0
2009-05-07 09:09:00,1.51095,1.5117,1.51095,1.5113,318800000.0
2009-05-07 09:10:00,1.5112,1.51185,1.5112,1.5116,781599998.0
2009-05-07 09:11:00,1.5116,1.5116,1.51095,1.5111,339599999.0
2009-05-07 09:12:00,1.51105,1.51115,1.51025,1.5104,429800000.0
2009-05-07 09:13:00,1.5103,1.51035,1.5095,1.5099,602100000.0
2009-05-07 09:14:00,1.50985,1.50985,1.509,1.50915,577900001.0
2009-05-07 09:15:00,1.5091,1.5102,1.5091,1.5102,303400000.0
2009-05-07 09:16:00,1.51045,1.51055,1.50965,1.5099,488800002.0
2009-05-07 09:17:00,1.5099,1.51035,1.5096,1.5098,335700000.0
2009-05-07 09:18:00,1.5098,1.5098,1.5093,1.5095,377400000.0
2009-05-07 09:19:00,1.5095,1.50955,1.50885,1.50895,491500002.0
2009-05-07 09:20:00,1.50905,1.50905,1.5085,1.50875,517400000.0
2009-05-07 09:21:00,1.50875,1.509,1.50855,1.50865,421000003.0
2009-05-07 09:22:00,1.5087,1.5088,1.5083,1.50845,691500002.0
2009-05-07 09:23:00,1.5085,1.5089,1.5085,1.5089,394600001.0
2009-05-07 09:24:00,1.5089,1.50905,1.5089,1.509,376200000.0
2009-05-07 09:25:00,1.509,1.509,1.5084,1.50845,279200000.0
2009-05-07 09:26:00,1.50845,1.5086,1.5082,1.50845,334600001.0
2009-05-07 09:27:00,1.50845,1.50935,1.50815,1.5091,491200000.0
2009-05-07 09:28:00,1.5091,1.5092,1.5087,1.5088,450400000.0
2009-05-07 09:29:00,1.5088,1.5091,1.5083,1.5084,558200000.0
2009-05-07 09:30:00,1.5083,1.50835,1.508,1.5082,475200000.0
2009-05-07 09:31:00,1.5082,1.5087,1.50805,1.50855,479000001.0
2009-05-07 09:32:00,1.5086,1.50885,1.5085,1.5087,374000001.0
2009-05-07 09:33:00,1.5087,1.5095,1.50845,1.5092,675800002.0
2009-05-07 09:34:00,1.50925,1.5095,1.509,1.5095,446799997.0
2009-05-07 09:35:00,1.50935,1.50965,1.5092,1.5095,657599995.0
2009-05-07 09:36:00,1.5095,1.5098,1.5091,1.5094,687000002.0
2009-05-07 09:37:00,1.50945,1.5103,1.50935,1.51015,781199998.0
2009-05-07 09:38:00,1.51025,1.51025,1.50975,1.51,419800000.0
2009-05-07 09:39:00,1.5099,1.51005,1.5098,1.5098,200200000.0
2009-05-07 09:40:00,1.5098,1.51,1.5097,1.5097,257600000.0
2009-05-07 09:41:00,1.5096,1.5098,1.50935,1.5097,309200000.0
2009-05-07 09:42:00,1.5097,1.5098,1.5094,1.50945,361600000.0
2009-05-07 09:43:00,1.5094,1.50975,1.5086,1.5088,494800001.0
2009-05-07 09:44:00,1.5088,1.5091,1.50855,1.5087,584200001.0
2009-05-07 09:45:00,1.50875,1.50895,1.50875,1.50885,226799999.0
2009-05-07 09:46:00,1.50885,1.5089,1.50795,1.508,673400000.0
2009-05-07 09:47:00,1.5081,1.5082,1.5073,1.50755,595799999.0
2009-05-07 09:48:00,1.50755,1.50795,1.5073,1.50795,668800002.0
2009-05-07 09:49:00,1.50795,1.5089,1.5078,1.50875,546399999.0
2009-05-07 09:50:00,1.5087,1.50915,1.5087,1.50895,311600000.0
2009-05-07 09:51:00,1.50885,1.50905,1.5086,1.509,399000000.0
2009-05-07 09:52:00,1.509,1.5095,1.509,1.5095,330000000.0
2009-05-07 09:53:00,1.5091,1.5093,1.50865,1.5093,603800000.0
2009-05-07 09:54:00,1.5092,1.5093,1.50865,1.50895,492199999.0
2009-05-07 09:55:00,1.5091,1.5092,1.5087,1.50885,340000000.0
2009-05-07 09:56:00,1.50885,1.5091,1.5087,1.5087,154200000.0
2009-05-07 09:57:00,1.5087,1.50925,1.50865,1.50885,345600000.0
2009-05-07 09:58:00,1.50885,1.5091,1.5088,1.50885,342000000.0
2009-05-07 09:59:00,1.5089,1.50955,1.50875,1.50935,713199998.0
2009-05-07 10:00:00,1.5091,1.5095,1.50905,1.5091,427900001.0
2009-05-07 10:01:00,1.5091,1.5095,1.50875,1.50915,539800000.0
2009-05-07 10:02:00,1.5092,1.50955,1.50915,1.50935,571600000.0
2009-05-07 10:03:00,1.50935,1.5105,1.5092,1.5103,487199998.0
2009-05-07 10:04:00,1.5103,1.51065,1.5102,1.5103,1016400001.0
2009-05-07 10:05:00,1.5103,1.5108,1.5103,1.5107,366100000.0
2009-05-07 10:06:00,1.51065,1.511,1.51065,1.5108,517599998.0
2009-05-07 10:07:00,1.5108,1.5108,1.5102,1.5104,398600000.0
2009-05-07 10:08:00,1.5104,1.5104,1.5102,1.51025,175900000.0
2009-05-07 10:09:00,1.51025,1.5103,1.5096,1.5097,367200000.0
2009-05-07 10:10:00,1.5097,1.50985,1.50885,1.5095,510200000.0
2009-05-07 10:11:00,1.5095,1.5098,1.50925,1.5097,357800000.0
2009-05-07 10:12:00,1.5097,1.51015,1.50955,1.51015,418000000.0
2009-05-07 10:13:00,1.51015,1.5105,1.51005,1.5103,498200000.0
2009-05-07 10:14:00,1.50995,1.5104,1.50995,1.5104,360000000.0
2009-05-07 10:15:00,1.5104,1.5107,1.51015,1.5107,362600000.0
2009-05-07 10:16:00,1.5107,1.5108,1.5103,1.51035,556600000.0
2009-05-07 10:17:00,1.51035,1.5107,1.5103,1.5106,706400000.0
2009-05-07 10:18:00,1.5106,1.5107,1.51055,1.5107,245400000.0
2009-05-07 10:19:00,1.51075,1.51105,1.5106,1.5108,522599999.0
2009-05-07 10:20:00,1.5108,1.5108,1.51035,1.5105,370000001.0
2009-05-07 10:21:00,1.5105,1.5107,1.50995,1.5102,527800000.0
2009-05-07 10:22:00,1.5102,1.5104,1.51,1.5103,721599997.0
2009-05-07 10:23:00,1.5103,1.5107,1.5103,1.5105,447399999.0
2009-05-07 10:24:00,1.5106,1.51075,1.5104,1.51055,212900000.0
2009-05-07 10:25:00,1.5106,1.5108,1.5106,1.5106,163500000.0
2009-05-07 10:26:00,1.51065,1.5107,1.51025,1.5106,415500000.0
2009-05-07 10:27:00,1.5106,1.5106,1.5104,1.5105,186600000.0
2009-05-07 10:28:00,1.5105,1.51055,1.5091,1.5092,324600000.0
2009-05-07 10:29:00,1.50915,1.50925,1.50905,1.5091,209000000.0
2009-05-07 10:30:00,1.5091,1.5094,1.50905,1.50915,434999999.0
2009-05-07 10:31:00,1.50915,1.5094,1.50895,1.5094,347000000.0
2009-05-07 10:32:00,1.5094,1.50945,1.5091,1.50915,176000000.0
2009-05-07 10:33:00,1.5091,1.5095,1.5091,1.5095,192800000.0
2009-05-07 10:34:00,1.50955,1.50955,1.5083,1.5085,491999997.0
2009-05-07 10:35:00,1.5085,1.5086,1.5082,1.5086,320200000.0
2009-05-07 10:36:00,1.50855,1.50915,1.5085,1.50915,314200000.0
2009-05-07 10:37:00,1.50915,1.51035,1.5088,1.51035,674400000.0
2009-05-07 10:38:00,1.51035,1.51095,1.51035,1.5107,716600001.0
2009-05-07 10:39:00,1.51075,1.51095,1.5104,1.5106,610200000.0
2009-05-07 10:40:00,1.51075,1.51095,1.51055,1.51075,315199999.0
2009-05-07 10:41:00,1.51075,1.5108,1.5104,1.51045,377699998.0
2009-05-07 10:42:00,1.5105,1.5106,1.51045,1.5106,80200000.0
2009-05-07 10:43:00,1.51065,1.51075,1.5105,1.5106,161800001.0
2009-05-07 10:44:00,1.5106,1.5107,1.5103,1.5104,492700001.0
2009-05-07 10:45:00,1.5104,1.51055,1.5103,1.5105,750400007.0
2009-05-07 10:46:00,1.5105,1.5107,1.5102,1.5106,186600000.0
2009-05-07 10:47:00,1.5107,1.5107,1.51005,1.51015,293500000.0
2009-05-07 10:48:00,1.51015,1.51055,1.51015,1.5103,244600000.0
2009-05-07 10:49:00,1.51025,1.5108,1.51015,1.5108,204600000.0
2009-05-07 10:50:00,1.5108,1.5109,1.5104,1.51055,280400000.0
2009-05-07 10:51:00,1.51055,1.5121,1.5105,1.512,428399999.0
2009-05-07 10:52:00,1.512,1.5123,1.51135,1.51155,637499998.0
2009-05-07 10:53:00,1.5114,1.5118,1.5114,1.51165,535399999.0
2009-05-07 10:54:00,1.51165,1.5126,1.5115,1.5123,881300005.0
2009-05-07 10:55:00,1.51235,1.5126,1.5123,1.5125,589599999.0
2009-05-07 10:56:00,1.5125,1.51265,1.5124,1.51255,399400000.0
2009-05-07 10:57:00,1.51265,1.51265,1.5117,1.51175,226000000.0
2009-05-07 10:58:00,1.51175,1.5121,1.5116,1.51165,409200000.0
2009-05-07 10:59:00,1.51165,1.512,1.5116,1.51185,94800000.0
2009-05-07 11:00:00,1.512,1.51225,1.51165,1.51175,225200000.0
2009-05-07 11:01:00,1.51175,1.5121,1.5116,1.5117,391600000.0
2009-05-07 11:02:00,1.5117,1.51205,1.51155,1.51205,473000000.0
2009-05-07 11:03:00,1.5121,1.5121,1.5118,1.512,246200000.0
2009-05-07 11:04:00,1.512,1.5121,1.51145,1.51145,277800002.0
2009-05-07 11:05:00,1.51165,1.5119,1.51145,1.5115,343400000.0
2009-05-07 11:06:00,1.5115,1.51195,1.51125,1.51155,454800000.0
2009-05-07 11:07:00,1.51155,1.51185,1.5107,1.5116,609600000.0
2009-05-07 11:08:00,1.5116,1.5118,1.5111,1.51155,465200000.0
2009-05-07 11:09:00,1.5116,1.5118,1.51105,1.51175,416200000.0
2009-05-07 11:10:00,1.51175,1.5118,1.5111,1.5115,462000000.0
2009-05-07 11:11:00,1.5115,1.51165,1.5108,1.51095,422200000.0
2009-05-07 11:12:00,1.51095,1.511,1.5102,1.51035,414000001.0
2009-05-07 11:13:00,1.51035,1.51035,1.50955,1.5097,476800000.0
2009-05-07 11:14:00,1.5097,1.5099,1.50935,1.5098,429600000.0
2009-05-07 11:15:00,1.5098,1.5098,1.50945,1.5097,529200000.0
2009-05-07 11:16:00,1.5097,1.5103,1.5095,1.5102,451000000.0
2009-05-07 11:17:00,1.5102,1.5109,1.51005,1.5108,428800001.0
2009-05-07 11:18:00,1.5108,1.5116,1.51075,1.5116,370699998.0
2009-05-07 11:19:00,1.5116,1.51185,1.51125,1.51185,462700000.0
2009-05-07 11:20:00,1.51185,1.51255,1.51185,1.512,512200000.0
2009-05-07 11:21:00,1.512,1.5125,1.5119,1.5123,547600001.0
2009-05-07 11:22:00,1.5123,1.5126,1.51185,1.5124,376200000.0
2009-05-07 11:23:00,1.5123,1.5134,1.51225,1.5134,540000001.0
2009-05-07 11:24:00,1.5134,1.5134,1.5125,1.5125,558200000.0
2009-05-07 11:25:00,1.5125,1.5133,1.5125,1.51325,604399999.0
2009-05-07 11:26:00,1.51325,1.5133,1.5125,1.5133,556000000.0
2009-05-07 11:27:00,1.5133,1.5135,1.51285,1.5129,561400002.0
2009-05-07 11:28:00,1.5129,1.5129,1.5125,1.5125,187000000.0
2009-05-07 11:29:00,1.51255,1.5126,1.51225,1.5125,612899998.0
2009-05-07 11:30:00,1.5125,1.5131,1.5125,1.5129,449000000.0
2009-05-07 11:31:00,1.51285,1.5131,1.51275,1.51295,564000000.0
2009-05-07 11:32:00,1.51295,1.514,1.51295,1.5138,281200000.0
2009-05-07 11:33:00,1.514,1.5142,1.51385,1.5139,390200000.0
2009-05-07 11:34:00,1.51385,1.51405,1.51375,1.5138,258799999.0
2009-05-07 11:35:00,1.5138,1.514,1.5136,1.5139,285600000.0
2009-05-07 11:36:00,1.5139,1.514,1.51305,1.51305,423800000.0
2009-05-07 11:37:00,1.51305,1.5131,1.51265,1.5128,333800000.0
2009-05-07 11:38:00,1.5128,1.51385,1.5128,1.51355,444000000.0
2009-05-07 11:39:00,1.51355,1.51405,1.51345,1.5137,496300002.0
2009-05-07 11:40:00,1.5137,1.5138,1.5132,1.5133,326599999.0
2009-05-07 11:41:00,1.5133,1.5139,1.5132,1.5136,333000001.0
2009-05-07 11:42:00,1.51355,1.5142,1.51355,1.51375,644799999.0
2009-05-07 11:43:00,1.51375,1.5141,1.51325,1.5136,463200000.0
2009-05-07 11:44:00,1.51355,1.51355,1.5128,1.5128,554400000.0
2009-05-07 11:45:00,1.51285,1.51325,1.51285,1.51305,604799999.0
2009-05-07 11:46:00,1.5131,1.51325,1.51255,1.51305,462800000.0
2009-05-07 11:47:00,1.51305,1.5134,1.51295,1.51305,256200001.0
2009-05-07 11:48:00,1.51305,1.5131,1.5129,1.513,134000000.0
2009-05-07 11:49:00,1.513,1.513,1.5129,1.513,215100000.0
2009-05-07 11:50:00,1.513,1.513,1.5125,1.51255,278600000.0
2009-05-07 11:51:00,1.51255,1.51275,1.5125,1.51255,319600000.0
2009-05-07 11:52:00,1.51255,1.5133,1.5125,1.5133,358400000.0
2009-05-07 11:53:00,1.5133,1.5133,1.5129,1.5132,460200000.0
2009-05-07 11:54:00,1.51325,1.5144,1.51325,1.5143,623799999.0
2009-05-07 11:55:00,1.5142,1.5149,1.514,1.5147,463600000.0
2009-05-07 11:56:00,1.5146,1.5149,1.5144,1.51475,564000000.0
2009-05-07 11:57:00,1.5147,1.5149,1.5146,1.5149,542600001.0
2009-05-07 11:58:00,1.51495,1.515,1.5145,1.5146,639800001.0
2009-05-07 11:59:00,1.5146,1.5152,1.5146,1.51505,459000000.0
2009-05-07 12:00:00,1.51505,1.51795,1.51505,1.5179,642000000.0
2009-05-07 12:01:00,1.51785,1.5185,1.5169,1.51785,654200000.0
2009-05-07 12:02:00,1.51765,1.51765,1.5171,1.5172,578000000.0
2009-05-07 12:03:00,1.5172,1.51725,1.51675,1.51725,593399998.0
2009-05-07 12:04:00,1.5174,1.5177,1.51655,1.51655,678700000.0
2009-05-07 12:05:00,1.51665,1.51755,1.5166,1.51755,359000001.0
2009-05-07 12:06:00,1.51755,1.5181,1.5175,1.5181,358000000.0
2009-05-07 12:07:00,1.5181,1.51965,1.5181,1.5191,639100001.0
2009-05-07 12:08:00,1.51915,1.5192,1.51845,1.5185,323400000.0
2009-05-07 12:09:00,1.51855,1.51875,1.51835,1.51835,214500000.0
2009-05-07 12:10:00,1.51835,1.51835,1.51755,1.5176,442800000.0
2009-05-07 12:11:00,1.5176,1.5176,1.51745,1.51745,464000001.0
2009-05-07 12:12:00,1.51745,1.5177,1.51745,1.5175,544600000.0
2009-05-07 12:13:00,1.5175,1.51755,1.5167,1.5171,663399999.0
2009-05-07 12:14:00,1.5171,1.51745,1.5171,1.51725,298200000.0
2009-05-07 12:15:00,1.5173,1.5175,1.51715,1.5173,215000000.0
2009-05-07 12:16:00,1.5173,1.5173,1.5167,1.5167,328400000.0
2009-05-07 12:17:00,1.5167,1.5167,1.5163,1.5163,557199996.0
2009-05-07 12:18:00,1.51635,1.51675,1.51635,1.5166,159500000.0
2009-05-07 12:19:00,1.5166,1.5166,1.5157,1.51575,163100000.0
2009-05-07 12:20:00,1.5157,1.51595,1.5156,1.5158,198800000.0
2009-05-07 12:21:00,1.5158,1.51675,1.51575,1.51675,368200000.0
2009-05-07 12:22:00,1.51675,1.517,1.5167,1.51685,207800000.0
2009-05-07 12:23:00,1.51685,1.5171,1.5167,1.5169,412400000.0
2009-05-07 12:24:00,1.5169,1.5169,1.5162,1.51655,340300000.0
2009-05-07 12:25:00,1.51655,1.5167,1.5164,1.51645,115000000.0
2009-05-07 12:26:00,1.5162,1.5165,1.51615,1.5163,145800000.0
2009-05-07 12:27:00,1.5163,1.5165,1.5161,1.5164,373600000.0
2009-05-07 12:28:00,1.51645,1.5167,1.5163,1.51655,208600000.0
2009-05-07 12:29:00,1.5166,1.5168,1.51655,1.51675,611600003.0
2009-05-07 12:30:00,1.51675,1.51685,1.5166,1.5166,117400000.0
2009-05-07 12:31:00,1.51665,1.51665,1.51505,1.51505,512700000.0
2009-05-07 12:32:00,1.51505,1.5152,1.51495,1.51515,286600000.0
2009-05-07 12:33:00,1.5151,1.5155,1.5151,1.5155,337400000.0
2009-05-07 12:34:00,1.5155,1.51605,1.5153,1.51605,370800000.0
2009-05-07 12:35:00,1.51605,1.51625,1.51555,1.51555,322000000.0
2009-05-07 12:36:00,1.51555,1.5157,1.51515,1.51515,425600000.0
2009-05-07 12:37:00,1.51515,1.5154,1.51505,1.5153,284800000.0
2009-05-07 12:38:00,1.5153,1.5153,1.515,1.51505,498000000.0
2009-05-07 12:39:00,1.515,1.5155,1.515,1.5153,473800000.0
2009-05-07 12:40:00,1.5153,1.5153,1.5149,1.51495,710200000.0
2009-05-07 12:41:00,1.51495,1.5152,1.51415,1.51445,722500001.0
2009-05-07 12:42:00,1.51435,1.51445,1.5139,1.5139,431700000.0
2009-05-07 12:43:00,1.5139,1.5149,1.5136,1.51465,752200002.0
2009-05-07 12:44:00,1.51465,1.5152,1.51465,1.5151,466800001.0
2009-05-07 12:45:00,1.51515,1.5157,1.51515,1.51565,401400000.0
2009-05-07 12:46:00,1.51565,1.51565,1.5151,1.5153,470800001.0
2009-05-07 12:47:00,1.5153,1.5164,1.5153,1.51605,449200000.0
2009-05-07 12:48:00,1.51605,1.5164,1.5159,1.5164,312000000.0
2009-05-07 12:49:00,1.5164,1.5166,1.51635,1.51635,414000000.0
2009-05-07 12:50:00,1.51635,1.5168,1.5163,1.5166,586600001.0
2009-05-07 12:51:00,1.5166,1.51665,1.5162,1.5163,389400000.0
2009-05-07 12:52:00,1.5163,1.51635,1.51565,1.5157,371000000.0
2009-05-07 12:53:00,1.51575,1.5162,1.51575,1.5162,227200000.0
2009-05-07 12:54:00,1.51605,1.5161,1.51515,1.51535,420000000.0
2009-05-07 12:55:00,1.51535,1.516,1.515,1.5152,514000001.0
2009-05-07 12:56:00,1.5152,1.51565,1.51395,1.51415,379500000.0
2009-05-07 12:57:00,1.51415,1.5152,1.51385,1.5151,365700000.0
2009-05-07 12:58:00,1.5152,1.5152,1.5143,1.5145,233600000.0
2009-05-07 12:59:00,1.5145,1.5151,1.51435,1.515,202400000.0
2009-05-07 13:00:00,1.515,1.515,1.50645,1.50935,430100000.0
2009-05-07 13:01:00,1.50945,1.50995,1.50675,1.50735,360900000.0
2009-05-07 13:02:00,1.50715,1.5074,1.5058,1.5068,662199994.0
2009-05-07 13:03:00,1.50685,1.5083,1.50685,1.5078,466500000.0
2009-05-07 13:04:00,1.50785,1.51,1.50785,1.50965,349200000.0
2009-05-07 13:05:00,1.5097,1.5098,1.5078,1.5078,478900000.0
2009-05-07 13:06:00,1.5077,1.50785,1.50645,1.50645,478800000.0
2009-05-07 13:07:00,1.5064,1.5072,1.50555,1.5066,435300001.0
2009-05-07 13:08:00,1.5064,1.50645,1.5052,1.50575,401600000.0
2009-05-07 13:09:00,1.50605,1.5075,1.50575,1.5068,468500000.0
2009-05-07 13:10:00,1.5068,1.5071,1.50595,1.5066,559600000.0
2009-05-07 13:11:00,1.5065,1.50705,1.50635,1.50675,637600002.0
2009-05-07 13:12:00,1.5068,1.50755,1.5066,1.50675,555599999.0
2009-05-07 13:13:00,1.50675,1.5072,1.50595,1.5072,552400000.0
2009-05-07 13:14:00,1.50715,1.5073,1.5067,1.50685,412000000.0
2009-05-07 13:15:00,1.50685,1.5077,1.50685,1.5077,338000000.0
2009-05-07 13:16:00,1.5077,1.50885,1.5077,1.50885,508400000.0
2009-05-07 13:17:00,1.5088,1.5088,1.5077,1.5083,787700002.0
2009-05-07 13:18:00,1.5083,1.5083,1.50755,1.5083,590600003.0
2009-05-07 13:19:00,1.50825,1.5086,1.5082,1.50835,347400000.0
2009-05-07 13:20:00,1.50845,1.50905,1.50825,1.50875,489200000.0
2009-05-07 13:21:00,1.50875,1.50885,1.5085,1.5086,630799999.0
2009-05-07 13:22:00,1.5087,1.50875,1.50765,1.50765,350700001.0
2009-05-07 13:23:00,1.5077,1.50775,1.5073,1.5074,641999998.0
2009-05-07 13:24:00,1.5074,1.5074,1.50665,1.5068,474400002.0
2009-05-07 13:25:00,1.5068,1.5068,1.5063,1.5063,327600000.0
2009-05-07 13:26:00,1.5063,1.5073,1.50615,1.50705,432600000.0
2009-05-07 13:27:00,1.50705,1.50745,1.50625,1.50695,380900000.0
2009-05-07 13:28:00,1.507,1.50725,1.5067,1.5071,378900000.0
2009-05-07 13:29:00,1.5072,1.50765,1.5068,1.5068,417400000.0
2009-05-07 13:30:00,1.50675,1.508,1.5066,1.508,381400000.0
2009-05-07 13:31:00,1.508,1.50855,1.508,1.50835,296800000.0
2009-05-07 13:32:00,1.5083,1.5085,1.5082,1.5084,215600000.0
2009-05-07 13:33:00,1.5083,1.50835,1.5081,1.5082,439200000.0
2009-05-07 13:34:00,1.5082,1.50825,1.5081,1.50815,462000000.0
2009-05-07 13:35:00,1.50825,1.5084,1.5073,1.5077,598300002.0
2009-05-07 13:36:00,1.50755,1.50775,1.5069,1.5075,414500000.0
2009-05-07 13:37:00,1.50745,1.50745,1.5066,1.5069,324400000.0
2009-05-07 13:38:00,1.50685,1.50715,1.50605,1.50605,339400000.0
2009-05-07 13:39:00,1.50605,1.5062,1.50595,1.50595,513200000.0
2009-05-07 13:40:00,1.5059,1.50695,1.5059,1.50665,398800000.0
2009-05-07 13:41:00,1.50665,1.507,1.5062,1.50675,407500000.0
2009-05-07 13:42:00,1.50675,1.50695,1.50625,1.50645,413200000.0
2009-05-07 13:43:00,1.5065,1.5065,1.50585,1.5065,253999999.0
2009-05-07 13:44:00,1.5065,1.507,1.5064,1.507,155500000.0
2009-05-07 13:45:00,1.5068,1.5083,1.5068,1.50805,386300000.0
2009-05-07 13:46:00,1.50815,1.50815,1.5065,1.50715,389100000.0
2009-05-07 13:47:00,1.50715,1.5073,1.5064,1.5066,727600003.0
2009-05-07 13:48:00,1.5069,1.508,1.5067,1.5077,538600000.0
2009-05-07 13:49:00,1.5077,1.50905,1.5076,1.50875,611100000.0
2009-05-07 13:50:00,1.5087,1.5093,1.50805,1.50905,599100000.0
2009-05-07 13:51:00,1.50905,1.5095,1.5088,1.50945,531500000.0
2009-05-07 13:52:00,1.5094,1.5097,1.5094,1.5097,528400000.0
2009-05-07 13:53:00,1.5098,1.5112,1.50945,1.5108,699700000.0
2009-05-07 13:54:00,1.51085,1.51105,1.51005,1.5105,452100000.0
2009-05-07 13:55:00,1.5107,1.511,1.51005,1.5105,561700000.0
2009-05-07 13:56:00,1.51055,1.5112,1.5095,1.5099,729600000.0
2009-05-07 13:57:00,1.50985,1.5106,1.5097,1.5102,537200001.0
2009-05-07 13:58:00,1.5102,1.5103,1.5098,1.50995,573800000.0
2009-05-07 13:59:00,1.51,1.5105,1.50965,1.51025,514800000.0
2009-05-07 14:00:00,1.5102,1.5105,1.5096,1.5098,572500000.0
2009-05-07 14:01:00,1.5098,1.5099,1.50885,1.5096,475000000.0
2009-05-07 14:02:00,1.5096,1.51,1.509,1.509,570200001.0
2009-05-07 14:03:00,1.509,1.5093,1.5088,1.509,391700000.0
2009-05-07 14:04:00,1.509,1.5097,1.50895,1.50905,567400000.0
2009-05-07 14:05:00,1.50905,1.5105,1.509,1.51015,432600000.0
2009-05-07 14:06:00,1.51015,1.5108,1.5097,1.50995,487300000.0
2009-05-07 14:07:00,1.5099,1.5104,1.5097,1.51025,305000000.0
2009-05-07 14:08:00,1.5102,1.5105,1.50955,1.5097,387700000.0
2009-05-07 14:09:00,1.5096,1.5097,1.5095,1.5096,232800000.0
2009-05-07 14:10:00,1.5096,1.5097,1.50905,1.50905,267800000.0
2009-05-07 14:11:00,1.50895,1.5097,1.5088,1.5096,439700000.0
2009-05-07 14:12:00,1.50965,1.5103,1.5095,1.5103,257500000.0
2009-05-07 14:13:00,1.5102,1.5102,1.5098,1.50985,359000000.0
2009-05-07 14:14:00,1.5099,1.5104,1.5099,1.5104,520200000.0
2009-05-07 14:15:00,1.5104,1.5106,1.5099,1.50995,531200000.0
2009-05-07 14:16:00,1.50995,1.51065,1.50995,1.5103,605200000.0
2009-05-07 14:17:00,1.5103,1.51085,1.51015,1.5103,482800000.0
2009-05-07 14:18:00,1.5103,1.5105,1.5101,1.5103,596800000.0
2009-05-07 14:19:00,1.5103,1.5103,1.5099,1.51,465600000.0
2009-05-07 14:20:00,1.51,1.5104,1.50925,1.50925,473500000.0
2009-05-07 14:21:00,1.50915,1.5096,1.50905,1.5091,769800001.0
2009-05-07 14:22:00,1.5091,1.5091,1.5079,1.508,490000000.0
2009-05-07 14:23:00,1.5081,1.5081,1.50695,1.5074,784200002.0
2009-05-07 14:24:00,1.5074,1.50755,1.50715,1.5074,679200000.0
2009-05-07 14:25:00,1.5074,1.5074,1.50675,1.5068,442800001.0
2009-05-07 14:26:00,1.5068,1.5072,1.50655,1.50655,701799998.0
2009-05-07 14:27:00,1.5066,1.5069,1.50645,1.5068,524800000.0
2009-05-07 14:28:00,1.5068,1.50715,1.50665,1.50665,459999999.0
2009-05-07 14:29:00,1.5068,1.5078,1.5068,1.507,431900000.0
2009-05-07 14:30:00,1.50715,1.5081,1.50715,1.50765,514600000.0
2009-05-07 14:31:00,1.50765,1.50795,1.5071,1.5077,516900000.0
2009-05-07 14:32:00,1.5077,1.50775,1.5072,1.5074,346000000.0
2009-05-07 14:33:00,1.5074,1.5078,1.5074,1.5077,539000000.0
2009-05-07 14:34:00,1.5077,1.5085,1.5071,1.50815,533500000.0
2009-05-07 14:35:00,1.50815,1.50965,1.50685,1.50775,622399999.0
2009-05-07 14:36:00,1.5077,1.509,1.507,1.5087,646199998.0
2009-05-07 14:37:00,1.50855,1.50865,1.5072,1.5077,500800000.0
2009-05-07 14:38:00,1.5077,1.5088,1.5077,1.5087,547400000.0
2009-05-07 14:39:00,1.5087,1.51145,1.5087,1.5092,587400000.0
2009-05-07 14:40:00,1.5092,1.5104,1.5088,1.50885,509200000.0
2009-05-07 14:41:00,1.5089,1.5089,1.5071,1.50775,412500000.0
2009-05-07 14:42:00,1.50765,1.5085,1.50605,1.5062,474100000.0
2009-05-07 14:43:00,1.5062,1.5062,1.5032,1.5033,517300000.0
2009-05-07 14:44:00,1.50325,1.5043,1.503,1.50425,452600000.0
2009-05-07 14:45:00,1.5042,1.5056,1.504,1.5054,460600000.0
2009-05-07 14:46:00,1.5053,1.5059,1.50465,1.5059,534200000.0
2009-05-07 14:47:00,1.50595,1.5064,1.50515,1.5059,556700000.0
2009-05-07 14:48:00,1.506,1.5062,1.5038,1.5046,541100000.0
2009-05-07 14:49:00,1.5045,1.5045,1.5036,1.5037,576499999.0
2009-05-07 14:50:00,1.50375,1.5042,1.5035,1.5041,352400000.0
2009-05-07 14:51:00,1.50405,1.505,1.50395,1.505,687399999.0
2009-05-07 14:52:00,1.505,1.5058,1.50465,1.5057,597000000.0
2009-05-07 14:53:00,1.5056,1.50665,1.5052,1.5057,730400001.0
2009-05-07 14:54:00,1.5057,1.5058,1.50525,1.50555,553600000.0
2009-05-07 14:55:00,1.50545,1.50555,1.50345,1.5044,581700000.0
2009-05-07 14:56:00,1.5044,1.50495,1.5037,1.5046,608400000.0
2009-05-07 14:57:00,1.5045,1.50605,1.50445,1.50505,612700000.0
2009-05-07 14:58:00,1.50505,1.5055,1.5043,1.5047,561000000.0
2009-05-07 14:59:00,1.5046,1.5046,1.50395,1.504,617600000.0
2009-05-07 15:00:00,1.504,1.5048,1.50345,1.5041,669400000.0
2009-05-07 15:01:00,1.5041,1.5044,1.5032,1.5044,593899999.0
2009-05-07 15:02:00,1.5044,1.5054,1.50435,1.50505,476300000.0
2009-05-07 15:03:00,1.505,1.5068,1.5048,1.5066,717100000.0
2009-05-07 15:04:00,1.5067,1.5069,1.50515,1.5053,704000000.0
2009-05-07 15:05:00,1.50475,1.5073,1.5046,1.50695,666700000.0
2009-05-07 15:06:00,1.5069,1.5071,1.50605,1.5065,638000002.0
2009-05-07 15:07:00,1.5065,1.5068,1.5046,1.50465,668000000.0
2009-05-07 15:08:00,1.50465,1.5063,1.50465,1.5054,737000000.0
2009-05-07 15:09:00,1.5053,1.5057,1.5042,1.5057,663600000.0
2009-05-07 15:10:00,1.5056,1.50615,1.5048,1.5048,560300000.0
2009-05-07 15:11:00,1.5048,1.5055,1.50455,1.5055,413400000.0
2009-05-07 15:12:00,1.5056,1.50595,1.50505,1.50565,546871030.0
2009-05-07 15:13:00,1.5056,1.50615,1.5055,1.50565,549999999.0
2009-05-07 15:14:00,1.50565,1.50655,1.50545,1.5064,499200000.0
2009-05-07 15:15:00,1.5064,1.5068,1.50575,1.5066,531999999.0
2009-05-07 15:16:00,1.50665,1.507,1.50585,1.506,531600000.0
2009-05-07 15:17:00,1.50605,1.5061,1.50555,1.506,524700000.0
2009-05-07 15:18:00,1.506,1.506,1.50475,1.50485,590800000.0
2009-05-07 15:19:00,1.50485,1.5058,1.50455,1.50455,627599998.0
2009-05-07 15:20:00,1.50455,1.50495,1.5041,1.50415,476800001.0
2009-05-07 15:21:00,1.50415,1.50565,1.50355,1.5051,797599999.0
2009-05-07 15:22:00,1.505,1.50595,1.505,1.50535,674300000.0
2009-05-07 15:23:00,1.50535,1.50545,1.50385,1.504,639000000.0
2009-05-07 15:24:00,1.50395,1.5046,1.50365,1.5046,725800000.0
2009-05-07 15:25:00,1.5047,1.50505,1.50445,1.50505,532200000.0
2009-05-07 15:26:00,1.50505,1.5055,1.50505,1.5055,342000000.0
2009-05-07 15:27:00,1.5056,1.50565,1.5047,1.5047,602100000.0
2009-05-07 15:28:00,1.5047,1.5054,1.5047,1.5053,384200001.0
2009-05-07 15:29:00,1.5053,1.50565,1.5052,1.5052,492400000.0
2009-05-07 15:30:00,1.5051,1.5051,1.50455,1.50465,815399999.0
2009-05-07 15:31:00,1.50465,1.5048,1.50335,1.50415,673000000.0
2009-05-07 15:32:00,1.50425,1.50635,1.5041,1.5061,836300001.0
2009-05-07 15:33:00,1.5061,1.5063,1.50495,1.50595,732900000.0
2009-05-07 15:34:00,1.5059,1.5061,1.50495,1.50565,572599999.0
2009-05-07 15:35:00,1.50565,1.5058,1.5053,1.50535,764199999.0
2009-05-07 15:36:00,1.5054,1.506,1.50515,1.50595,609100000.0
2009-05-07 15:37:00,1.5059,1.5063,1.5058,1.5059,759400000.0
2009-05-07 15:38:00,1.506,1.5061,1.50545,1.50545,730700000.0
2009-05-07 15:39:00,1.5056,1.5061,1.50545,1.5059,541900000.0
2009-05-07 15:40:00,1.50585,1.50605,1.5053,1.50585,513900000.0
2009-05-07 15:41:00,1.506,1.5068,1.50555,1.50655,767000001.0
2009-05-07 15:42:00,1.5066,1.50695,1.50595,1.50695,887900000.0
2009-05-07 15:43:00,1.5069,1.5078,1.5066,1.5067,732700000.0
2009-05-07 15:44:00,1.50665,1.5078,1.50665,1.50755,601200000.0
2009-05-07 15:45:00,1.50755,1.5082,1.5074,1.5078,480400000.0
2009-05-07 15:46:00,1.5078,1.5083,1.50745,1.50825,653500000.0
2009-05-07 15:47:00,1.50825,1.50885,1.5082,1.5084,598200000.0
2009-05-07 15:48:00,1.5084,1.5085,1.5081,1.5082,522400000.0
2009-05-07 15:49:00,1.5081,1.50835,1.5076,1.50775,872800001.0
2009-05-07 15:50:00,1.5077,1.50805,1.5073,1.50775,590599999.0
2009-05-07 15:51:00,1.5077,1.5079,1.50685,1.507,570600000.0
2009-05-07 15:52:00,1.507,1.5075,1.5069,1.5069,597600001.0
2009-05-07 15:53:00,1.507,1.507,1.5068,1.5068,327400000.0
2009-05-07 15:54:00,1.5068,1.507,1.5064,1.50675,649000000.0
2009-05-07 15:55:00,1.50675,1.5068,1.5063,1.5064,617299998.0
2009-05-07 15:56:00,1.5064,1.5077,1.5064,1.5076,502600000.0
2009-05-07 15:57:00,1.5076,1.5084,1.5076,1.50825,599799999.0
2009-05-07 15:58:00,1.5081,1.5082,1.50725,1.5076,532000001.0
2009-05-07 15:59:00,1.5077,1.5079,1.50715,1.50715,516200000.0
2009-05-07 16:00:00,1.5072,1.50775,1.5068,1.50765,403299998.0
2009-05-07 16:01:00,1.5076,1.5077,1.5069,1.507,345500000.0
2009-05-07 16:02:00,1.507,1.5071,1.50675,1.5068,671000000.0
2009-05-07 16:03:00,1.5068,1.5069,1.50635,1.5068,692200000.0
2009-05-07 16:04:00,1.5068,1.5069,1.50645,1.50645,624000000.0
2009-05-07 16:05:00,1.50645,1.5066,1.50635,1.5066,434999999.0
2009-05-07 16:06:00,1.50655,1.50665,1.506,1.506,643700000.0
2009-05-07 16:07:00,1.5061,1.5066,1.506,1.50625,638100000.0
2009-05-07 16:08:00,1.5063,1.5064,1.50595,1.506,340300001.0
2009-05-07 16:09:00,1.506,1.5064,1.50595,1.50625,736399999.0
2009-05-07 16:10:00,1.5062,1.5067,1.5061,1.5067,784299999.0
2009-05-07 16:11:00,1.50665,1.5067,1.50625,1.5065,388600000.0
2009-05-07 16:12:00,1.5065,1.5067,1.506,1.50665,789400001.0
2009-05-07 16:13:00,1.5066,1.507,1.5062,1.5069,550200000.0
2009-05-07 16:14:00,1.5069,1.507,1.5066,1.50675,474400000.0
2009-05-07 16:15:00,1.5065,1.5066,1.5057,1.5059,774300001.0
2009-05-07 16:16:00,1.5059,1.5067,1.5059,1.50655,663399998.0
2009-05-07 16:17:00,1.5065,1.50665,1.5063,1.5065,489000001.0
2009-05-07 16:18:00,1.5065,1.50695,1.5064,1.5068,598199999.0
2009-05-07 16:19:00,1.50665,1.5069,1.5063,1.50655,475000001.0
2009-05-07 16:20:00,1.50655,1.5068,1.5064,1.5066,287800000.0
2009-05-07 16:21:00,1.5066,1.5066,1.5062,1.5062,443600000.0
2009-05-07 16:22:00,1.5062,1.50625,1.50585,1.50585,424800000.0
2009-05-07 16:23:00,1.50595,1.50625,1.5058,1.50595,762999998.0
2009-05-07 16:24:00,1.50595,1.50595,1.505,1.505,794200000.0
2009-05-07 16:25:00,1.50505,1.5051,1.50405,1.50405,850799998.0
2009-05-07 16:26:00,1.50405,1.50455,1.5038,1.50435,505000000.0
2009-05-07 16:27:00,1.5043,1.5046,1.50405,1.5045,768800000.0
2009-05-07 16:28:00,1.5045,1.5053,1.50445,1.5049,839299997.0
2009-05-07 16:29:00,1.5049,1.5053,1.504,1.5044,728399999.0
2009-05-07 16:30:00,1.5044,1.50495,1.50405,1.50495,571000000.0
2009-05-07 16:31:00,1.5049,1.5051,1.50465,1.50485,733800002.0
2009-05-07 16:32:00,1.5049,1.5059,1.5049,1.5054,873800003.0
2009-05-07 16:33:00,1.5054,1.5055,1.50505,1.5051,691000000.0
2009-05-07 16:34:00,1.5051,1.5055,1.50425,1.50455,765400001.0
2009-05-07 16:35:00,1.50445,1.5047,1.5041,1.5041,724900000.0
2009-05-07 16:36:00,1.5041,1.50445,1.5032,1.5033,694199999.0
2009-05-07 16:37:00,1.50335,1.5038,1.50325,1.50375,471999999.0
2009-05-07 16:38:00,1.5037,1.5038,1.50355,1.50365,413700000.0
2009-05-07 16:39:00,1.50365,1.505,1.50365,1.50495,398400000.0
2009-05-07 16:40:00,1.50495,1.505,1.5041,1.5041,450700000.0
2009-05-07 16:41:00,1.5041,1.5041,1.5036,1.5037,457600000.0
2009-05-07 16:42:00,1.50375,1.50375,1.50325,1.5036,822700001.0
2009-05-07 16:43:00,1.50345,1.5042,1.50335,1.5041,921699996.0
2009-05-07 16:44:00,1.5041,1.5043,1.504,1.5042,1041799994.0
2009-05-07 16:45:00,1.50425,1.50505,1.50415,1.5045,959699996.0
2009-05-07 16:46:00,1.5045,1.5048,1.5043,1.50465,701200000.0
2009-05-07 16:47:00,1.50465,1.505,1.50455,1.505,673400001.0
2009-05-07 16:48:00,1.505,1.5051,1.5047,1.5047,507000000.0
2009-05-07 16:49:00,1.5047,1.5056,1.5047,1.5056,457000000.0
2009-05-07 16:50:00,1.5056,1.5057,1.50475,1.50515,584599999.0
2009-05-07 16:51:00,1.50515,1.50525,1.50475,1.50485,657599998.0
2009-05-07 16:52:00,1.50485,1.50485,1.5037,1.5038,730600000.0
2009-05-07 16:53:00,1.5038,1.5045,1.5038,1.5041,648999999.0
2009-05-07 16:54:00,1.5041,1.5047,1.50395,1.50425,594000000.0
2009-05-07 16:55:00,1.5042,1.5045,1.50415,1.50415,611499999.0
2009-05-07 16:56:00,1.50415,1.505,1.50415,1.5048,713200001.0
2009-05-07 16:57:00,1.5048,1.5049,1.5046,1.5046,538800000.0
2009-05-07 16:58:00,1.50455,1.5046,1.504,1.504,461200000.0
2009-05-07 16:59:00,1.50405,1.50485,1.5039,1.50415,422100001.0
2009-05-07 17:00:00,1.5041,1.5043,1.5035,1.5042,670999999.0
2009-05-07 17:01:00,1.5042,1.5044,1.5041,1.5042,486400000.0
2009-05-07 17:02:00,1.5042,1.5042,1.5033,1.504,560200000.0
2009-05-07 17:03:00,1.504,1.5041,1.5033,1.504,553200000.0
2009-05-07 17:04:00,1.504,1.5041,1.5035,1.50355,487000000.0
2009-05-07 17:05:00,1.50355,1.5041,1.50355,1.5039,404400000.0
2009-05-07 17:06:00,1.504,1.50425,1.5036,1.5036,459400000.0
2009-05-07 17:07:00,1.5036,1.5037,1.5035,1.5035,357400000.0
2009-05-07 17:08:00,1.5035,1.5037,1.5035,1.5035,528999999.0
2009-05-07 17:09:00,1.5035,1.5036,1.5032,1.50335,653800000.0
2009-05-07 17:10:00,1.50335,1.50335,1.50305,1.50305,481800000.0
2009-05-07 17:11:00,1.50305,1.5032,1.5017,1.5019,640699996.0
2009-05-07 17:12:00,1.5019,1.50225,1.50155,1.50165,654000000.0
2009-05-07 17:13:00,1.5017,1.5018,1.50055,1.50055,447199999.0
2009-05-07 17:14:00,1.5005,1.5005,1.49995,1.5001,758800000.0
2009-05-07 17:15:00,1.5,1.5004,1.4997,1.4999,789300001.0
2009-05-07 17:16:00,1.4999,1.5002,1.49985,1.5,663900001.0
2009-05-07 17:17:00,1.50005,1.5006,1.49995,1.5004,392100000.0
2009-05-07 17:18:00,1.5004,1.5008,1.50035,1.50035,828400006.0
2009-05-07 17:19:00,1.50035,1.50055,1.5002,1.50025,647100000.0
2009-05-07 17:20:00,1.50025,1.5006,1.5002,1.5004,665200003.0
2009-05-07 17:21:00,1.5004,1.50115,1.5004,1.50095,497600000.0
2009-05-07 17:22:00,1.50095,1.50105,1.5005,1.5005,453500000.0
2009-05-07 17:23:00,1.50045,1.5005,1.49975,1.50045,601399997.0
2009-05-07 17:24:00,1.5004,1.5012,1.5004,1.50085,714599999.0
2009-05-07 17:25:00,1.50085,1.5012,1.50085,1.50105,483400000.0
2009-05-07 17:26:00,1.50105,1.5013,1.501,1.5013,228800000.0
2009-05-07 17:27:00,1.5013,1.5017,1.50115,1.5013,635800000.0
2009-05-07 17:28:00,1.5014,1.5014,1.5011,1.50125,483200000.0
2009-05-07 17:29:00,1.5012,1.5014,1.5011,1.5011,730800001.0
2009-05-07 17:30:00,1.5011,1.5014,1.50095,1.5011,811599997.0
2009-05-07 17:31:00,1.5011,1.50165,1.501,1.5013,886799999.0
2009-05-07 17:32:00,1.50125,1.50205,1.50125,1.50175,532400000.0
2009-05-07 17:33:00,1.5016,1.5022,1.5013,1.5022,503200000.0
2009-05-07 17:34:00,1.50215,1.5025,1.50165,1.5019,704800000.0
2009-05-07 17:35:00,1.5019,1.5022,1.5016,1.5019,743000000.0
2009-05-07 17:36:00,1.5019,1.5021,1.5015,1.50185,597799998.0
2009-05-07 17:37:00,1.5019,1.5019,1.50135,1.5014,1092799996.0
2009-05-07 17:38:00,1.5014,1.50145,1.5012,1.5013,348800000.0
2009-05-07 17:39:00,1.5013,1.50145,1.50125,1.50125,298000000.0
2009-05-07 17:40:00,1.50125,1.50205,1.50125,1.50155,665200001.0
2009-05-07 17:41:00,1.5015,1.50175,1.5014,1.5016,703599997.0
2009-05-07 17:42:00,1.5016,1.5019,1.5015,1.5015,450000000.0
2009-05-07 17:43:00,1.5016,1.5019,1.5014,1.5014,440800001.0
2009-05-07 17:44:00,1.5014,1.5016,1.50115,1.50115,325800000.0
2009-05-07 17:45:00,1.5011,1.50135,1.5008,1.5009,582600000.0
2009-05-07 17:46:00,1.5009,1.5011,1.5008,1.5008,534800000.0
2009-05-07 17:47:00,1.5008,1.50125,1.5008,1.50125,464600000.0
2009-05-07 17:48:00,1.50125,1.5013,1.5008,1.5011,685799998.0
2009-05-07 17:49:00,1.501,1.5012,1.501,1.5011,233200000.0
2009-05-07 17:50:00,1.5011,1.5014,1.501,1.5011,471799999.0
2009-05-07 17:51:00,1.5011,1.5011,1.50065,1.50105,371400000.0
2009-05-07 17:52:00,1.50105,1.502,1.50105,1.50185,572399999.0
2009-05-07 17:53:00,1.50185,1.50225,1.5017,1.50195,720000000.0
2009-05-07 17:54:00,1.5019,1.5022,1.5018,1.50195,486600000.0
2009-05-07 17:55:00,1.5019,1.5022,1.50185,1.50205,356600000.0
2009-05-07 17:56:00,1.50205,1.50235,1.502,1.5021,645000000.0
2009-05-07 17:57:00,1.5021,1.5023,1.502,1.5021,505800000.0
2009-05-07 17:58:00,1.502,1.5021,1.5015,1.5021,583400000.0
2009-05-07 17:59:00,1.5021,1.5022,1.50155,1.50175,687600000.0
2009-05-07 18:00:00,1.50175,1.5022,1.5017,1.50195,954400001.0
2009-05-07 18:01:00,1.50195,1.50195,1.50165,1.50165,497200002.0
2009-05-07 18:02:00,1.50165,1.502,1.5016,1.5018,361400000.0
2009-05-07 18:03:00,1.5018,1.5023,1.5018,1.5023,471800000.0
2009-05-07 18:04:00,1.5023,1.5025,1.5018,1.502,399200000.0
2009-05-07 18:05:00,1.50185,1.50185,1.5016,1.50175,347600000.0
2009-05-07 18:06:00,1.50175,1.50175,1.50145,1.5015,565200000.0
2009-05-07 18:07:00,1.5015,1.5017,1.5014,1.50145,305200000.0
2009-05-07 18:08:00,1.50145,1.50165,1.50125,1.5013,692200000.0
2009-05-07 18:09:00,1.5013,1.50165,1.501,1.50155,433000000.0
2009-05-07 18:10:00,1.50155,1.50165,1.50125,1.50125,427200000.0
2009-05-07 18:11:00,1.5013,1.50135,1.5011,1.5012,373200000.0
2009-05-07 18:12:00,1.50125,1.50135,1.50115,1.5013,187200000.0
2009-05-07 18:13:00,1.5013,1.5014,1.5012,1.50135,361300000.0
2009-05-07 18:14:00,1.5014,1.5014,1.50125,1.50135,135200000.0
2009-05-07 18:15:00,1.50135,1.50135,1.50115,1.5012,104400000.0
2009-05-07 18:16:00,1.5012,1.5013,1.5011,1.5012,248000000.0
2009-05-07 18:17:00,1.5012,1.5012,1.50105,1.50115,375200000.0
2009-05-07 18:18:00,1.50115,1.50115,1.50085,1.5009,467400000.0
2009-05-07 18:19:00,1.5009,1.5012,1.50085,1.50115,281400000.0
2009-05-07 18:20:00,1.5011,1.5014,1.501,1.5014,226400000.0
2009-05-07 18:21:00,1.5014,1.50155,1.5014,1.5014,131200000.0
2009-05-07 18:22:00,1.5014,1.5021,1.5014,1.5019,261200000.0
2009-05-07 18:23:00,1.50185,1.50185,1.50145,1.5018,276200000.0
2009-05-07 18:24:00,1.5018,1.502,1.50145,1.5015,362600000.0
2009-05-07 18:25:00,1.5015,1.5015,1.50115,1.5012,321800000.0
2009-05-07 18:26:00,1.50115,1.5014,1.50115,1.5013,414000000.0
2009-05-07 18:27:00,1.5013,1.5013,1.5011,1.50115,297000000.0
2009-05-07 18:28:00,1.50115,1.5018,1.50115,1.5014,231200000.0
2009-05-07 18:29:00,1.5014,1.5014,1.5013,1.5013,215200000.0
2009-05-07 18:30:00,1.5013,1.5015,1.5012,1.5012,429600001.0
2009-05-07 18:31:00,1.5012,1.5012,1.5009,1.5009,124000000.0
2009-05-07 18:32:00,1.5009,1.5009,1.50055,1.5007,369400000.0
2009-05-07 18:33:00,1.50065,1.50065,1.5003,1.5003,365400001.0
2009-05-07 18:34:00,1.5003,1.5011,1.5003,1.501,418600000.0
2009-05-07 18:35:00,1.501,1.501,1.5008,1.5009,159200000.0
2009-05-07 18:36:00,1.5008,1.5011,1.5008,1.5011,130400000.0
2009-05-07 18:37:00,1.5011,1.50125,1.5011,1.5012,118000000.0
2009-05-07 18:38:00,1.50125,1.5014,1.5012,1.5012,126000000.0
2009-05-07 18:39:00,1.5012,1.50135,1.501,1.50115,423999999.0
2009-05-07 18:40:00,1.50115,1.5013,1.5011,1.5012,117400000.0
2009-05-07 18:41:00,1.5012,1.5014,1.5012,1.5014,163600000.0
2009-05-07 18:42:00,1.5014,1.50165,1.5014,1.50165,273800000.0
2009-05-07 18:43:00,1.5017,1.5017,1.5013,1.5013,193800000.0
2009-05-07 18:44:00,1.5013,1.5015,1.5013,1.5013,324200000.0
2009-05-07 18:45:00,1.5013,1.5015,1.50125,1.5015,141800000.0
2009-05-07 18:46:00,1.5015,1.5015,1.50115,1.50115,186400000.0
2009-05-07 18:47:00,1.50115,1.50115,1.5008,1.5009,446400000.0
2009-05-07 18:48:00,1.50085,1.5013,1.50085,1.5012,379400000.0
2009-05-07 18:49:00,1.50125,1.5013,1.50115,1.50115,388200000.0
2009-05-07 18:50:00,1.50115,1.50115,1.50055,1.5008,241600000.0
2009-05-07 18:51:00,1.5008,1.50095,1.50055,1.50095,278600000.0
2009-05-07 18:52:00,1.50105,1.5013,1.501,1.50115,453000000.0
2009-05-07 18:53:00,1.5012,1.5012,1.50085,1.50105,408600000.0
2009-05-07 18:54:00,1.50105,1.5012,1.50095,1.50105,379400000.0
2009-05-07 18:55:00,1.50105,1.5012,1.50095,1.5012,325200000.0
2009-05-07 18:56:00,1.50115,1.50125,1.50095,1.501,514600000.0
2009-05-07 18:57:00,1.501,1.501,1.50095,1.501,114400000.0
2009-05-07 18:58:00,1.501,1.501,1.501,1.501,65600000.0
2009-05-07 18:59:00,1.501,1.501,1.50055,1.50055,400800000.0
2009-05-07 19:00:00,1.50035,1.501,1.50035,1.5008,268200000.0
2009-05-07 19:01:00,1.5008,1.50085,1.50065,1.50065,349200000.0
2009-05-07 19:02:00,1.50065,1.50065,1.49995,1.5003,365000000.0
2009-05-07 19:03:00,1.5003,1.50035,1.5001,1.50025,511200000.0
2009-05-07 19:04:00,1.5002,1.5006,1.5001,1.50045,379000000.0
2009-05-07 19:05:00,1.50045,1.501,1.50045,1.50085,489399999.0
2009-05-07 19:06:00,1.50085,1.5009,1.5001,1.50055,422000000.0
2009-05-07 19:07:00,1.50055,1.5011,1.5003,1.5006,468599999.0
2009-05-07 19:08:00,1.50055,1.50105,1.50055,1.501,302600000.0
2009-05-07 19:09:00,1.501,1.5012,1.50075,1.5011,343800000.0
2009-05-07 19:10:00,1.5011,1.5011,1.5011,1.5011,129600000.0
2009-05-07 19:11:00,1.50115,1.50115,1.50095,1.501,175800000.0
2009-05-07 19:12:00,1.501,1.5011,1.501,1.501,334600001.0
2009-05-07 19:13:00,1.501,1.501,1.501,1.501,19200000.0
2009-05-07 19:14:00,1.501,1.501,1.5007,1.5007,393800000.0
2009-05-07 19:15:00,1.5007,1.50075,1.50015,1.50015,264400000.0
2009-05-07 19:16:00,1.50015,1.5008,1.50015,1.5008,318400000.0
2009-05-07 19:17:00,1.50055,1.50055,1.50025,1.5004,447200000.0
2009-05-07 19:18:00,1.5004,1.5007,1.5004,1.5007,190800000.0
2009-05-07 19:19:00,1.5007,1.5009,1.5005,1.5009,302200000.0
2009-05-07 19:20:00,1.50085,1.5011,1.5008,1.5009,193200000.0
2009-05-07 19:21:00,1.501,1.50105,1.5009,1.501,380400000.0
2009-05-07 19:22:00,1.50095,1.50095,1.5008,1.5009,380600000.0
2009-05-07 19:23:00,1.5009,1.5009,1.5007,1.50075,330000000.0
2009-05-07 19:24:00,1.50075,1.5008,1.5004,1.5004,474600000.0
2009-05-07 19:25:00,1.5004,1.5007,1.50025,1.50035,402000000.0
2009-05-07 19:26:00,1.50035,1.5007,1.50035,1.5006,260600000.0
2009-05-07 19:27:00,1.5006,1.5006,1.5004,1.5006,254800000.0
2009-05-07 19:28:00,1.50055,1.50055,1.5002,1.5005,225000000.0
2009-05-07 19:29:00,1.5005,1.5005,1.5003,1.5003,149000000.0
2009-05-07 19:30:00,1.5003,1.5004,1.5002,1.5002,266000000.0
2009-05-07 19:31:00,1.5002,1.50035,1.50015,1.5002,224800000.0
2009-05-07 19:32:00,1.5002,1.5002,1.5,1.5,116800000.0
2009-05-07 19:33:00,1.5,1.5003,1.5,1.5001,385400000.0
2009-05-07 19:34:00,1.5001,1.5001,1.49955,1.4996,233800000.0
2009-05-07 19:35:00,1.4996,1.4998,1.49945,1.4998,511000000.0
2009-05-07 19:36:00,1.4998,1.4998,1.4996,1.49965,219400000.0
2009-05-07 19:37:00,1.49965,1.5005,1.49965,1.5004,367600000.0
2009-05-07 19:38:00,1.5003,1.5004,1.49965,1.4997,270000000.0
2009-05-07 19:39:00,1.4998,1.5003,1.4998,1.5,271400000.0
2009-05-07 19:40:00,1.50035,1.5004,1.4999,1.5002,587999999.0
2009-05-07 19:41:00,1.5001,1.5001,1.4996,1.4997,300400000.0
2009-05-07 19:42:00,1.49965,1.4997,1.4995,1.49955,291000000.0
2009-05-07 19:43:00,1.49955,1.49975,1.4995,1.4996,269600000.0
2009-05-07 19:44:00,1.4996,1.4998,1.4995,1.49955,416800000.0
2009-05-07 19:45:00,1.49955,1.49955,1.4995,1.4995,323200000.0
2009-05-07 19:46:00,1.4995,1.4995,1.49945,1.4995,292000000.0
2009-05-07 19:47:00,1.4995,1.4996,1.49945,1.49955,205800000.0
2009-05-07 19:48:00,1.4995,1.4995,1.49885,1.4991,598600002.0
2009-05-07 19:49:00,1.4991,1.4991,1.49875,1.49875,194000000.0
2009-05-07 19:50:00,1.49875,1.4989,1.4987,1.49885,264800000.0
2009-05-07 19:51:00,1.49885,1.49885,1.4987,1.4987,518200000.0
2009-05-07 19:52:00,1.4987,1.4988,1.49865,1.49865,386600000.0
2009-05-07 19:53:00,1.4986,1.4986,1.49625,1.4966,760500003.0
2009-05-07 19:54:00,1.49655,1.4971,1.49645,1.4971,305400000.0
2009-05-07 19:55:00,1.49705,1.4971,1.4964,1.4967,367400000.0
2009-05-07 19:56:00,1.4967,1.49735,1.49665,1.4972,254000000.0
2009-05-07 19:57:00,1.4972,1.4976,1.49715,1.4974,357000000.0
2009-05-07 19:58:00,1.4974,1.49755,1.4974,1.4975,43400000.0
2009-05-07 19:59:00,1.4975,1.49795,1.4975,1.49795,252200001.0
2009-05-07 20:00:00,1.49795,1.49795,1.49715,1.4972,645200000.0
2009-05-07 20:01:00,1.49715,1.49725,1.49705,1.4971,250000000.0
2009-05-07 20:02:00,1.4971,1.4971,1.497,1.497,308000000.0
2009-05-07 20:03:00,1.49705,1.4971,1.4967,1.497,551400000.0
2009-05-07 20:04:00,1.497,1.4971,1.497,1.4971,286800000.0
2009-05-07 20:05:00,1.4971,1.4973,1.49705,1.49715,403400000.0
2009-05-07 20:06:00,1.49715,1.49715,1.4966,1.4966,431800001.0
2009-05-07 20:07:00,1.4966,1.4966,1.49605,1.49645,530199998.0
2009-05-07 20:08:00,1.4964,1.4969,1.49625,1.4964,847400001.0
2009-05-07 20:09:00,1.4964,1.49665,1.49625,1.4964,336600000.0
2009-05-07 20:10:00,1.49635,1.4968,1.4963,1.4967,385200000.0
2009-05-07 20:11:00,1.4967,1.4973,1.4967,1.49685,481600000.0
2009-05-07 20:12:00,1.4968,1.4968,1.49645,1.49645,324400000.0
2009-05-07 20:13:00,1.49645,1.49645,1.4958,1.4958,406000000.0
2009-05-07 20:14:00,1.4958,1.49605,1.4958,1.49595,447200000.0
2009-05-07 20:15:00,1.49595,1.496,1.49535,1.49545,416600000.0
2009-05-07 20:16:00,1.49545,1.4956,1.49535,1.49545,516199998.0
2009-05-07 20:17:00,1.49545,1.4957,1.49545,1.49555,239400000.0
2009-05-07 20:18:00,1.49555,1.4958,1.49515,1.4954,298200000.0
2009-05-07 20:19:00,1.4953,1.4953,1.4945,1.49465,603900000.0
2009-05-07 20:20:00,1.49465,1.4949,1.49455,1.4946,656200000.0
2009-05-07 20:21:00,1.49445,1.4948,1.49425,1.4947,431600000.0
2009-05-07 20:22:00,1.4947,1.49505,1.4946,1.49505,275000000.0
2009-05-07 20:23:00,1.49505,1.49545,1.4949,1.49515,480300000.0
2009-05-07 20:24:00,1.49515,1.4957,1.4951,1.4957,441000000.0
2009-05-07 20:25:00,1.4955,1.4955,1.49525,1.4953,199800000.0
2009-05-07 20:26:00,1.4953,1.49555,1.4951,1.49555,586200000.0
2009-05-07 20:27:00,1.49555,1.4962,1.49555,1.49605,472600001.0
2009-05-07 20:28:00,1.4961,1.4964,1.496,1.4963,413000000.0
2009-05-07 20:29:00,1.4963,1.49685,1.4963,1.4965,271800000.0
2009-05-07 20:30:00,1.49645,1.49695,1.4963,1.4967,203100000.0
2009-05-07 20:31:00,1.4967,1.4969,1.49665,1.4967,128400000.0
2009-05-07 20:32:00,1.4967,1.4968,1.4965,1.4967,383000000.0
2009-05-07 20:33:00,1.4967,1.49685,1.4966,1.4967,428400000.0
2009-05-07 20:34:00,1.4967,1.4968,1.49655,1.4968,247600000.0
2009-05-07 20:35:00,1.4967,1.49795,1.4966,1.4978,431600000.0
2009-05-07 20:36:00,1.4978,1.49875,1.4976,1.49845,492399998.0
2009-05-07 20:37:00,1.49845,1.49985,1.49845,1.4995,606300000.0
2009-05-07 20:38:00,1.4995,1.5,1.49945,1.4995,546400000.0
2009-05-07 20:39:00,1.4995,1.5012,1.4995,1.5008,262599999.0
2009-05-07 20:40:00,1.5008,1.50105,1.5003,1.5003,292600000.0
2009-05-07 20:41:00,1.5003,1.5005,1.49995,1.50005,201300000.0
2009-05-07 20:42:00,1.50005,1.5006,1.5,1.5006,288400001.0
2009-05-07 20:43:00,1.5006,1.5006,1.5001,1.5003,216000000.0
2009-05-07 20:44:00,1.5003,1.5005,1.50005,1.5001,319400000.0
2009-05-07 20:45:00,1.50015,1.5003,1.4999,1.49995,307200000.0
2009-05-07 20:46:00,1.49995,1.5001,1.49975,1.4998,268600000.0
2009-05-07 20:47:00,1.4998,1.4999,1.4997,1.4998,350800000.0
2009-05-07 20:48:00,1.49975,1.4999,1.49975,1.49985,244800000.0
2009-05-07 20:49:00,1.49985,1.49985,1.49965,1.4998,376200000.0
2009-05-07 20:50:00,1.4998,1.5005,1.4998,1.50015,244000000.0
2009-05-07 20:51:00,1.50015,1.5007,1.5001,1.5005,315400000.0
2009-05-07 20:52:00,1.50045,1.5005,1.49975,1.5,411200000.0
2009-05-07 20:53:00,1.49995,1.49995,1.49975,1.49975,186200000.0
2009-05-07 20:54:00,1.4999,1.4999,1.4995,1.49955,203600000.0
2009-05-07 20:55:00,1.49955,1.4999,1.4995,1.4999,168800000.0
2009-05-07 20:56:00,1.4999,1.5,1.49945,1.4999,140800000.0
2009-05-07 20:57:00,1.4999,1.5001,1.49965,1.5,149800000.0
2009-05-07 20:58:00,1.5,1.5,1.4996,1.4996,64800000.0
2009-05-07 20:59:00,1.4996,1.5001,1.499,1.4994,304200000.0
2009-05-07 21:00:00,1.4996,1.4996,1.4989,1.4992,387800000.0
2009-05-07 21:01:00,1.4993,1.4998,1.49905,1.49955,477500000.0
2009-05-07 21:02:00,1.49955,1.49955,1.49945,1.4995,268800000.0
2009-05-07 21:03:00,1.49945,1.4995,1.49945,1.49945,97600000.0
2009-05-07 21:04:00,1.49945,1.49945,1.499,1.4991,368200000.0
2009-05-07 21:05:00,1.4991,1.4991,1.4988,1.4989,401000001.0
2009-05-07 21:06:00,1.4989,1.49895,1.49885,1.4989,533600000.0
2009-05-07 21:07:00,1.4989,1.49895,1.4989,1.4989,496600000.0
2009-05-07 21:08:00,1.4989,1.499,1.4988,1.4988,64600000.0
2009-05-07 21:09:00,1.4988,1.4988,1.4988,1.4988,84400000.0
2009-05-07 21:10:00,1.4988,1.4989,1.4988,1.4988,65200000.0
2009-05-07 21:11:00,1.4988,1.4988,1.4988,1.4988,108800000.0
2009-05-07 21:12:00,1.4988,1.4989,1.4988,1.4988,72600000.0
2009-05-07 21:13:00,1.49895,1.499,1.4988,1.49895,195800001.0
2009-05-07 21:14:00,1.49895,1.4991,1.4989,1.49895,316000000.0
2009-05-07 21:15:00,1.4991,1.49925,1.49895,1.4991,267800000.0
2009-05-07 21:16:00,1.49915,1.4992,1.4991,1.4991,165600000.0
2009-05-07 21:17:00,1.4991,1.4992,1.49905,1.4991,90600000.0
2009-05-07 21:18:00,1.49905,1.4998,1.499,1.4995,309200000.0
2009-05-07 21:19:00,1.49945,1.49945,1.4992,1.49925,211400000.0
2009-05-07 21:20:00,1.49935,1.4997,1.49925,1.4995,374600000.0
2009-05-07 21:21:00,1.49955,1.5008,1.49955,1.5008,290800000.0
2009-05-07 21:22:00,1.50075,1.5008,1.49995,1.49995,298600000.0
2009-05-07 21:23:00,1.49995,1.49995,1.49925,1.49955,377600000.0
2009-05-07 21:24:00,1.49955,1.49955,1.49915,1.4995,367400000.0
2009-05-07 21:25:00,1.4995,1.4996,1.4993,1.4996,354800001.0
2009-05-07 21:26:00,1.4995,1.49955,1.4994,1.4994,139600000.0
2009-05-07 21:27:00,1.4994,1.4996,1.49935,1.4994,204200000.0
2009-05-07 21:28:00,1.4995,1.49985,1.4989,1.4998,544200001.0
2009-05-07 21:29:00,1.49975,1.5002,1.49975,1.50005,180400000.0
2009-05-07 21:30:00,1.50005,1.50015,1.4997,1.5001,300400000.0
2009-05-07 21:31:00,1.5002,1.5002,1.499,1.49905,196000000.0
2009-05-07 21:32:00,1.49905,1.4994,1.49885,1.49905,407400000.0
2009-05-07 21:33:00,1.49905,1.49945,1.499,1.4992,262100000.0
2009-05-07 21:34:00,1.4992,1.4994,1.4991,1.4994,111200000.0
2009-05-07 21:35:00,1.4994,1.4994,1.4992,1.4993,108400000.0
2009-05-07 21:36:00,1.4993,1.49945,1.4992,1.4994,117200000.0
2009-05-07 21:37:00,1.4994,1.4995,1.4993,1.4994,68100000.0
2009-05-07 21:38:00,1.4993,1.4993,1.499,1.499,66800000.0
2009-05-07 21:39:00,1.499,1.4995,1.49885,1.49925,318200000.0
2009-05-07 21:40:00,1.49925,1.49975,1.4992,1.4994,171000000.0
2009-05-07 21:41:00,1.4994,1.49965,1.4994,1.4995,64000000.0
2009-05-07 21:42:00,1.4995,1.4998,1.49935,1.49975,189800000.0
2009-05-07 21:43:00,1.4998,1.5004,1.49965,1.5004,268800000.0
2009-05-07 21:44:00,1.50025,1.5006,1.50015,1.5004,289600000.0
2009-05-07 21:45:00,1.5004,1.50095,1.50035,1.5008,227200000.0
2009-05-07 21:46:00,1.5008,1.5008,1.5004,1.5005,135300000.0
2009-05-07 21:47:00,1.50055,1.5007,1.50015,1.50015,237200000.0
2009-05-07 21:48:00,1.5002,1.5006,1.50015,1.50045,281800000.0
2009-05-07 21:49:00,1.50045,1.5006,1.50035,1.5005,169200000.0
2009-05-07 21:50:00,1.50055,1.5006,1.50045,1.5005,57000000.0
2009-05-07 21:51:00,1.5005,1.5005,1.50035,1.5005,263200000.0
2009-05-07 21:52:00,1.5005,1.5008,1.50035,1.5007,146400000.0
2009-05-07 21:53:00,1.5007,1.501,1.5006,1.5007,74500000.0
2009-05-07 21:54:00,1.5007,1.5018,1.5007,1.5018,125100000.0
2009-05-07 21:55:00,1.5018,1.5018,1.5011,1.5011,316300000.0
2009-05-07 21:56:00,1.5013,1.5014,1.50125,1.5013,62200000.0
2009-05-07 21:57:00,1.5013,1.50145,1.50125,1.50135,173800000.0
2009-05-07 21:58:00,1.50135,1.50145,1.5012,1.5014,293400000.0
2009-05-07 21:59:00,1.5014,1.5014,1.501,1.501,92000000.0
2009-05-07 22:00:00,1.501,1.50125,1.50085,1.5012,209400000.0
2009-05-07 22:01:00,1.5012,1.50125,1.50105,1.5012,88600000.0
2009-05-07 22:02:00,1.50125,1.50125,1.5011,1.5011,110400000.0
2009-05-07 22:03:00,1.5011,1.5014,1.50095,1.50135,196600000.0
2009-05-07 22:04:00,1.50115,1.5013,1.5011,1.5012,185200000.0
2009-05-07 22:05:00,1.50125,1.50135,1.50115,1.50135,157800000.0
2009-05-07 22:06:00,1.5013,1.5014,1.5013,1.5013,48000000.0
2009-05-07 22:07:00,1.5013,1.5013,1.5012,1.5012,14400000.0
2009-05-07 22:08:00,1.5012,1.50135,1.50115,1.5012,83200000.0
2009-05-07 22:09:00,1.5011,1.5012,1.5011,1.5011,169199998.0
2009-05-07 22:10:00,1.5012,1.5013,1.50115,1.50115,118600000.0
2009-05-07 22:11:00,1.50115,1.5012,1.5011,1.5011,57600000.0
2009-05-07 22:12:00,1.5011,1.5011,1.5011,1.5011,14400000.0
2009-05-07 22:13:00,1.5011,1.5013,1.5011,1.5011,17000000.0
2009-05-07 22:14:00,1.5011,1.5011,1.5011,1.5011,15400000.0
2009-05-07 22:15:00,1.5011,1.5012,1.5011,1.5012,30800000.0
2009-05-07 22:16:00,1.50115,1.5012,1.5011,1.5012,20000000.0
2009-05-07 22:17:00,1.5011,1.50115,1.5011,1.5011,44000000.0
2009-05-07 22:18:00,1.50125,1.5013,1.5011,1.5013,28600000.0
2009-05-07 22:19:00,1.5013,1.5013,1.50115,1.5012,85400000.0
2009-05-07 22:20:00,1.5014,1.5014,1.50135,1.50135,2600000.0
2009-05-07 22:21:00,1.5012,1.5015,1.5012,1.5015,78000000.0
2009-05-07 22:22:00,1.5015,1.5015,1.5013,1.50135,32000000.0
2009-05-07 22:23:00,1.50135,1.5015,1.5012,1.5013,103600000.0
2009-05-07 22:24:00,1.50125,1.50125,1.5011,1.5011,117200000.0
2009-05-07 22:25:00,1.5011,1.5011,1.50105,1.5011,147000000.0
2009-05-07 22:26:00,1.50105,1.5011,1.50105,1.50105,68200000.0
2009-05-07 22:27:00,1.5011,1.5011,1.501,1.501,61800000.0
2009-05-07 22:28:00,1.501,1.5012,1.50095,1.5011,133400000.0
2009-05-07 22:29:00,1.5011,1.5013,1.5011,1.50115,74000000.0
2009-05-07 22:30:00,1.5011,1.5012,1.5011,1.50115,31200000.0
2009-05-07 22:31:00,1.5012,1.5012,1.5011,1.5012,66000000.0
2009-05-07 22:32:00,1.5012,1.5013,1.5011,1.5011,73600000.0
2009-05-07 22:33:00,1.5013,1.5013,1.50105,1.5011,82200000.0
2009-05-07 22:34:00,1.50125,1.50135,1.5012,1.5012,28800000.0
2009-05-07 22:35:00,1.5012,1.5012,1.5012,1.5012,9600000.0
2009-05-07 22:36:00,1.5012,1.50135,1.5012,1.5012,14400000.0
2009-05-07 22:37:00,1.5012,1.5013,1.5011,1.5011,124000000.0
2009-05-07 22:38:00,1.50105,1.50105,1.5008,1.5009,107400000.0
2009-05-07 22:39:00,1.5009,1.501,1.5009,1.5009,32800000.0
2009-05-07 22:40:00,1.5009,1.50115,1.5009,1.50115,58800000.0
2009-05-07 22:41:00,1.5011,1.5011,1.50105,1.50105,67200000.0
2009-05-07 22:42:00,1.50105,1.50105,1.50105,1.50105,4800000.0
2009-05-07 22:43:00,1.50105,1.50105,1.50105,1.50105,4800000.0
2009-05-07 22:44:00,1.5011,1.5012,1.50105,1.5012,84000000.0
2009-05-07 22:45:00,1.5012,1.5012,1.5009,1.50115,123800000.0
2009-05-07 22:46:00,1.5011,1.5012,1.5011,1.50115,24000000.0
2009-05-07 22:47:00,1.5012,1.5012,1.50115,1.50115,40400000.0
2009-05-07 22:48:00,1.5013,1.5014,1.50115,1.5012,63200000.0
2009-05-07 22:49:00,1.5013,1.5013,1.50105,1.5012,116000000.0
2009-05-07 22:50:00,1.5012,1.5012,1.5011,1.5011,65400000.0
2009-05-07 22:51:00,1.5011,1.5012,1.50095,1.50095,137600000.0
2009-05-07 22:52:00,1.50095,1.50105,1.5009,1.5009,142000000.0
2009-05-07 22:53:00,1.5009,1.501,1.5009,1.5009,73600000.0
2009-05-07 22:54:00,1.5009,1.5009,1.5009,1.5009,11600000.0
2009-05-07 22:55:00,1.501,1.50115,1.501,1.50115,64800000.0
2009-05-07 22:56:00,1.50115,1.50115,1.50095,1.50115,20400000.0
2009-05-07 22:57:00,1.50115,1.50115,1.5009,1.5011,55200000.0
2009-05-07 22:58:00,1.5011,1.5012,1.5005,1.5012,154600000.0
2009-05-07 22:59:00,1.50095,1.50165,1.50095,1.5016,69600000.0
2009-05-07 23:00:00,1.5016,1.5016,1.5008,1.5008,21600000.0
2009-05-07 23:01:00,1.502,1.5032,1.502,1.5023,36000000.0
2009-05-07 23:02:00,1.5023,1.50367,1.5022,1.5032,80000000.0
2009-05-07 23:03:00,1.5032,1.50455,1.5032,1.504,156800000.0
2009-05-07 23:04:00,1.5038,1.5044,1.50375,1.5038,84000000.0
2009-05-07 23:05:00,1.5038,1.5043,1.50315,1.50415,86000000.0
2009-05-07 23:06:00,1.50445,1.50505,1.5034,1.5041,113400000.0
2009-05-07 23:07:00,1.5041,1.50425,1.5039,1.50405,63200000.0
2009-05-07 23:08:00,1.5041,1.5047,1.50405,1.50445,139200000.0
2009-05-07 23:09:00,1.50445,1.50475,1.50445,1.50465,52000000.0
2009-05-07 23:10:00,1.5046,1.50465,1.50445,1.50455,32800000.0
2009-05-07 23:11:00,1.5044,1.5044,1.50385,1.5043,141800000.0
2009-05-07 23:12:00,1.5042,1.5042,1.50385,1.5039,84400000.0
2009-05-07 23:13:00,1.5037,1.5043,1.50345,1.5043,134800001.0
2009-05-07 23:14:00,1.50425,1.50435,1.50425,1.50435,14400000.0
2009-05-07 23:15:00,1.50435,1.50435,1.5037,1.50435,168600000.0
2009-05-07 23:16:00,1.5044,1.5044,1.5038,1.5039,108400000.0
2009-05-07 23:17:00,1.5039,1.50405,1.5039,1.50405,34000000.0
2009-05-07 23:18:00,1.5039,1.504,1.50385,1.50395,30800000.0
2009-05-07 23:19:00,1.5038,1.5038,1.5035,1.5035,74000000.0
2009-05-07 23:20:00,1.50345,1.5037,1.50345,1.5037,65000000.0
2009-05-07 23:21:00,1.50356,1.50356,1.50346,1.50348,9600000.0
2009-05-07 23:22:00,1.50365,1.5039,1.50365,1.5038,19200000.0
2009-05-07 23:23:00,1.5039,1.5041,1.5036,1.5037,138800000.0
2009-05-07 23:24:00,1.5037,1.5037,1.50345,1.50345,18600000.0
2009-05-07 23:25:00,1.5035,1.50355,1.50345,1.5035,25000000.0
2009-05-07 23:26:00,1.50345,1.50385,1.50345,1.50385,36200000.0
2009-05-07 23:27:00,1.5038,1.50395,1.5038,1.50395,28800000.0
2009-05-07 23:28:00,1.5041,1.5041,1.5041,1.5041,4800000.0
2009-05-07 23:29:00,1.5037,1.50383,1.50366,1.50374,80000000.0
2009-05-07 23:30:00,1.5041,1.5041,1.50405,1.50405,64000000.0
2009-05-07 23:31:00,1.50405,1.50405,1.50345,1.5035,42000000.0
2009-05-07 23:32:00,1.50345,1.50345,1.5032,1.5033,36800000.0
2009-05-07 23:33:00,1.5033,1.50335,1.5032,1.5032,48400000.0
2009-05-07 23:34:00,1.5032,1.5032,1.5032,1.5032,4800000.0
2009-05-07 23:35:00,1.5032,1.5035,1.5032,1.5035,59200000.0
2009-05-07 23:36:00,1.50335,1.5035,1.503,1.503,28000000.0
2009-05-07 23:37:00,1.50295,1.50295,1.50275,1.5028,10400000.0
2009-05-07 23:38:00,1.5028,1.5028,1.5026,1.5026,12800000.0
2009-05-07 23:39:00,1.5026,1.5026,1.5026,1.5026,19200000.0
2009-05-07 23:40:00,1.5026,1.50265,1.5026,1.50265,6800000.0
2009-05-07 23:41:00,1.50265,1.50265,1.5026,1.5026,6800000.0
2009-05-07 23:42:00,1.5026,1.5026,1.5026,1.5026,6800000.0
2009-05-07 23:43:00,1.5027,1.5029,1.5027,1.5029,41200000.0
2009-05-07 23:44:00,1.50253,1.50265,1.50251,1.50252,16000000.0
2009-05-07 23:45:00,1.5029,1.5029,1.5029,1.5029,16400000.0
2009-05-07 23:46:00,1.50285,1.5029,1.50285,1.5029,22200000.0
2009-05-07 23:47:00,1.50247,1.50279,1.50246,1.50258,27800000.0
2009-05-07 23:48:00,1.50305,1.5031,1.5029,1.503,50800000.0
2009-05-07 23:49:00,1.503,1.503,1.503,1.503,6800000.0
2009-05-07 23:50:00,1.5031,1.5032,1.50305,1.5032,27400000.0
2009-05-07 23:51:00,1.50315,1.50315,1.50315,1.50315,4800000.0
2009-05-07 23:52:00,1.50323,1.50328,1.50264,1.50294,48000000.0
2009-05-07 23:53:00,1.5032,1.5032,1.5032,1.5032,16000000.0
2009-05-07 23:54:00,1.5032,1.5032,1.50305,1.5031,16800000.0
2009-05-07 23:55:00,1.50305,1.5031,1.50295,1.5031,56000000.0
2009-05-07 23:56:00,1.5031,1.5031,1.5029,1.5029,70800000.0
2009-05-07 23:57:00,1.5029,1.5033,1.5029,1.503,60600000.0
2009-05-07 23:58:00,1.50295,1.50315,1.50265,1.50265,20200000.0
2009-05-07 23:59:00,1.5026,1.5026,1.5025,1.5026,34800000.0
2009-05-08 00:00:00,1.5026,1.5026,1.5026,1.5026,14400000.0
2009-05-08 00:01:00,1.5026,1.5026,1.5025,1.5025,25600000.0
2009-05-08 00:02:00,1.5025,1.50255,1.50155,1.50165,116400000.0
2009-05-08 00:03:00,1.5016,1.50215,1.5016,1.50175,148400000.0
2009-05-08 00:04:00,1.5019,1.5019,1.50175,1.50175,16400000.0
2009-05-08 00:05:00,1.5017,1.5019,1.5017,1.50175,23000000.0
2009-05-08 00:06:00,1.5019,1.5019,1.5017,1.50175,40200000.0
2009-05-08 00:07:00,1.50185,1.5019,1.50185,1.5019,2000000.0
2009-05-08 00:08:00,1.50185,1.5019,1.50175,1.5019,57800000.0
2009-05-08 00:09:00,1.50185,1.5019,1.5018,1.50185,50800000.0
2009-05-08 00:10:00,1.50185,1.5021,1.50185,1.5021,51400000.0
2009-05-08 00:11:00,1.502,1.5021,1.502,1.50205,17000000.0
2009-05-08 00:12:00,1.50208,1.50208,1.50199,1.50199,76800000.0
2009-05-08 00:13:00,1.5022,1.5022,1.5021,1.5021,26400000.0
2009-05-08 00:14:00,1.50215,1.5026,1.50215,1.50245,54600000.0
2009-05-08 00:15:00,1.50245,1.50265,1.50245,1.50265,45600000.0
2009-05-08 00:16:00,1.50265,1.50265,1.5026,1.5026,49400000.0
2009-05-08 00:17:00,1.50265,1.50265,1.50195,1.50205,24600000.0
2009-05-08 00:18:00,1.50205,1.50205,1.50195,1.502,35200000.0
2009-05-08 00:19:00,1.502,1.502,1.502,1.502,14400000.0
2009-05-08 00:20:00,1.502,1.502,1.502,1.502,19200000.0
2009-05-08 00:21:00,1.50203,1.50216,1.50187,1.50187,15400000.0
2009-05-08 00:22:00,1.5019,1.50206,1.50188,1.50206,8600000.0
2009-05-08 00:23:00,1.502,1.502,1.502,1.502,9600000.0
2009-05-08 00:24:00,1.502,1.502,1.502,1.502,4800000.0
2009-05-08 00:25:00,1.502,1.502,1.502,1.502,28800000.0
2009-05-08 00:26:00,1.502,1.502,1.5017,1.5019,66400000.0
2009-05-08 00:27:00,1.50185,1.50185,1.50135,1.50135,38600000.0
2009-05-08 00:28:00,1.50125,1.50135,1.50125,1.5013,21000000.0
2009-05-08 00:29:00,1.5013,1.5013,1.5007,1.50105,85800000.0
2009-05-08 00:30:00,1.5011,1.5011,1.5011,1.5011,16000000.0
2009-05-08 00:31:00,1.50105,1.50105,1.5009,1.50095,18600000.0
2009-05-08 00:32:00,1.50095,1.50095,1.50095,1.50095,9200000.0
2009-05-08 00:33:00,1.501,1.5012,1.501,1.50115,44000000.0
2009-05-08 00:34:00,1.5011,1.5011,1.50105,1.50105,8400000.0
2009-05-08 00:35:00,1.50105,1.50105,1.50105,1.50105,1000000.0
2009-05-08 00:36:00,1.50105,1.50105,1.50105,1.50105,9000000.0
2009-05-08 00:37:00,1.50105,1.50215,1.50105,1.5014,40400000.0
2009-05-08 00:38:00,1.5015,1.5016,1.5015,1.5016,25200000.0
2009-05-08 00:39:00,1.50155,1.5019,1.50155,1.5019,8800000.0
2009-05-08 00:40:00,1.50205,1.50205,1.50205,1.50205,2000000.0
2009-05-08 00:41:00,1.50205,1.50205,1.50175,1.50175,19600000.0
2009-05-08 00:42:00,1.50175,1.50205,1.5016,1.50205,58800000.0
2009-05-08 00:43:00,1.50205,1.50205,1.50205,1.50205,1000000.0
2009-05-08 00:44:00,1.5017,1.5017,1.50135,1.50135,24200000.0
2009-05-08 00:45:00,1.502,1.5022,1.50185,1.50185,27400000.0
2009-05-08 00:46:00,1.5021,1.5023,1.5015,1.50205,46000000.0
2009-05-08 00:47:00,1.50195,1.5026,1.50185,1.5026,101200000.0
2009-05-08 00:48:00,1.5026,1.5026,1.50255,1.5026,5600000.0
2009-05-08 00:49:00,1.5026,1.5026,1.50255,1.5026,12000000.0
2009-05-08 00:50:00,1.5026,1.5026,1.50255,1.5026,3600000.0
2009-05-08 00:51:00,1.50255,1.50305,1.50255,1.5029,45400000.0
2009-05-08 00:52:00,1.503,1.50305,1.503,1.503,17600000.0
2009-05-08 00:53:00,1.5031,1.50325,1.503,1.50305,46800000.0
2009-05-08 00:54:00,1.50305,1.5032,1.503,1.5032,34800000.0
2009-05-08 00:55:00,1.5032,1.5032,1.50315,1.50315,11200000.0
2009-05-08 00:56:00,1.50315,1.50335,1.50315,1.50335,26000000.0
2009-05-08 00:57:00,1.5033,1.5033,1.50305,1.50305,114800000.0
2009-05-08 00:58:00,1.50305,1.50305,1.50305,1.50305,8600000.0
2009-05-08 00:59:00,1.503,1.50305,1.503,1.503,18400000.0
2009-05-08 01:00:00,1.50305,1.50375,1.50305,1.50325,148400000.0
2009-05-08 01:01:00,1.50325,1.50325,1.50325,1.50325,28000000.0
2009-05-08 01:02:00,1.50325,1.50325,1.50325,1.50325,50400000.0
2009-05-08 01:03:00,1.50305,1.50313,1.50297,1.50297,41400000.0
2009-05-08 01:04:00,1.50325,1.50325,1.50325,1.50325,28000000.0
2009-05-08 01:05:00,1.50325,1.5033,1.50325,1.50325,30800000.0
2009-05-08 01:06:00,1.5033,1.5033,1.50325,1.50325,20800000.0
2009-05-08 01:07:00,1.50325,1.50325,1.50325,1.50325,27600000.0
2009-05-08 01:08:00,1.50325,1.50325,1.5027,1.5027,61200000.0
2009-05-08 01:09:00,1.50265,1.50265,1.50265,1.50265,26400000.0
2009-05-08 01:10:00,1.50265,1.50265,1.50265,1.50265,12800000.0
2009-05-08 01:11:00,1.50265,1.50265,1.5026,1.5026,14400000.0
2009-05-08 01:12:00,1.50255,1.50255,1.50255,1.50255,3200000.0
2009-05-08 01:13:00,1.50255,1.50265,1.50255,1.50265,9600000.0
2009-05-08 01:14:00,1.50255,1.50305,1.5025,1.5026,45400000.0
2009-05-08 01:15:00,1.50245,1.50315,1.50245,1.50315,11800000.0
2009-05-08 01:16:00,1.50305,1.50305,1.50305,1.50305,2200000.0
2009-05-08 01:17:00,1.50278,1.50289,1.50237,1.50289,255199995.0
2009-05-08 01:18:00,1.50305,1.50305,1.50305,1.50305,2000000.0
2009-05-08 01:19:00,1.50315,1.50315,1.50305,1.50305,10000000.0
2009-05-08 01:20:00,1.50305,1.50305,1.50305,1.50305,7200000.0
2009-05-08 01:21:00,1.50273,1.50282,1.50253,1.50281,147000000.0
2009-05-08 01:22:00,1.50305,1.50305,1.50305,1.50305,2000000.0
2009-05-08 01:23:00,1.50305,1.50305,1.503,1.503,21000000.0
2009-05-08 01:24:00,1.503,1.5032,1.503,1.5032,61400000.0
2009-05-08 01:25:00,1.50315,1.5032,1.503,1.5031,47000000.0
2009-05-08 01:26:00,1.50315,1.50315,1.50315,1.50315,6600000.0
2009-05-08 01:27:00,1.5032,1.5032,1.5031,1.5031,9800000.0
2009-05-08 01:28:00,1.50315,1.5032,1.5031,1.5031,58000000.0
2009-05-08 01:29:00,1.50281,1.503,1.50268,1.50297,238800000.0
2009-05-08 01:30:00,1.50283,1.50309,1.50257,1.50301,74400000.0
2009-05-08 01:31:00,1.5032,1.50355,1.50315,1.50355,64400000.0
2009-05-08 01:32:00,1.50355,1.50365,1.50355,1.5036,33600000.0
2009-05-08 01:33:00,1.50365,1.5038,1.5035,1.5035,236600000.0
2009-05-08 01:34:00,1.5035,1.5035,1.5031,1.5031,56800000.0
2009-05-08 01:35:00,1.50305,1.50325,1.50305,1.50305,57200000.0
2009-05-08 01:36:00,1.5032,1.5034,1.50315,1.50335,35000000.0
2009-05-08 01:37:00,1.50308,1.50314,1.50291,1.50291,61800000.0
2009-05-08 01:38:00,1.50335,1.50335,1.50335,1.50335,3600000.0
2009-05-08 01:39:00,1.50335,1.50335,1.50335,1.50335,8000000.0
2009-05-08 01:40:00,1.50335,1.50335,1.50335,1.50335,3000000.0
2009-05-08 01:41:00,1.50335,1.50345,1.50335,1.50345,36000000.0
2009-05-08 01:42:00,1.5034,1.5034,1.5033,1.5033,45200000.0
2009-05-08 01:43:00,1.50293,1.50299,1.50281,1.50299,14400000.0
2009-05-08 01:44:00,1.5033,1.5033,1.5033,1.5033,6800000.0
2009-05-08 01:45:00,1.5033,1.5033,1.50305,1.50315,41400000.0
2009-05-08 01:46:00,1.50293,1.50297,1.50264,1.50297,92800000.0
2009-05-08 01:47:00,1.50293,1.50293,1.50277,1.50277,17800000.0
2009-05-08 01:48:00,1.50305,1.5031,1.503,1.50305,29600000.0
2009-05-08 01:49:00,1.503,1.503,1.503,1.503,37200000.0
2009-05-08 01:50:00,1.503,1.503,1.5022,1.5022,116600000.0
2009-05-08 01:51:00,1.5022,1.5022,1.5022,1.5022,7000000.0
2009-05-08 01:52:00,1.5022,1.5022,1.5021,1.5021,9000000.0
2009-05-08 01:53:00,1.5021,1.5021,1.50185,1.50185,15600000.0
2009-05-08 01:54:00,1.50185,1.5019,1.50155,1.5017,77000000.0
2009-05-08 01:55:00,1.5016,1.5018,1.50155,1.5018,24000000.0
2009-05-08 01:56:00,1.5018,1.50185,1.50175,1.5018,131000000.0
2009-05-08 01:57:00,1.50175,1.50215,1.50175,1.50205,204800000.0
2009-05-08 01:58:00,1.50205,1.50205,1.50205,1.50205,130800000.0
2009-05-08 01:59:00,1.5021,1.50215,1.5021,1.50215,6800000.0
2009-05-08 02:00:00,1.50215,1.5022,1.50215,1.50215,8000000.0
2009-05-08 02:01:00,1.50215,1.5024,1.50205,1.50205,7800000.0
2009-05-08 02:02:00,1.5022,1.5022,1.50215,1.50215,11200000.0
2009-05-08 02:03:00,1.50225,1.50225,1.5021,1.5021,82000000.0
2009-05-08 02:04:00,1.5023,1.5023,1.50145,1.5015,167800000.0
2009-05-08 02:05:00,1.5017,1.5017,1.50145,1.5017,73400000.0
2009-05-08 02:06:00,1.5017,1.50195,1.5016,1.5018,134800000.0
2009-05-08 02:07:00,1.50175,1.50175,1.5017,1.5017,14400000.0
2009-05-08 02:08:00,1.5017,1.5017,1.5016,1.5016,56800000.0
2009-05-08 02:09:00,1.5016,1.50165,1.50115,1.50125,127800000.0
2009-05-08 02:10:00,1.50125,1.50125,1.50105,1.5011,105600000.0
2009-05-08 02:11:00,1.5011,1.50125,1.501,1.501,78200000.0
2009-05-08 02:12:00,1.50105,1.50105,1.5009,1.50105,54000000.0
2009-05-08 02:13:00,1.50095,1.5012,1.5008,1.5012,35400000.0
2009-05-08 02:14:00,1.5008,1.50105,1.5005,1.5005,129200000.0
2009-05-08 02:15:00,1.5005,1.5005,1.50035,1.50035,59000000.0
2009-05-08 02:16:00,1.5003,1.5003,1.5,1.5001,438400007.0
2009-05-08 02:17:00,1.5001,1.5001,1.50005,1.5001,47200000.0
2009-05-08 02:18:00,1.5001,1.5006,1.5001,1.5003,163000000.0
2009-05-08 02:19:00,1.50035,1.50045,1.50025,1.50035,48800000.0
2009-05-08 02:20:00,1.50035,1.50035,1.5002,1.5003,41600000.0
2009-05-08 02:21:00,1.50025,1.50045,1.5002,1.50045,85000000.0
2009-05-08 02:22:00,1.5005,1.5005,1.5001,1.50015,110000000.0
2009-05-08 02:23:00,1.50015,1.50025,1.50005,1.50015,298200000.0
2009-05-08 02:24:00,1.5001,1.50015,1.5001,1.5001,34800000.0
2009-05-08 02:25:00,1.5003,1.5003,1.50015,1.50015,29400000.0
2009-05-08 02:26:00,1.50015,1.5004,1.5,1.50035,340000000.0
2009-05-08 02:27:00,1.50035,1.50045,1.50035,1.5004,35200000.0
2009-05-08 02:28:00,1.5004,1.5004,1.5001,1.5001,102800000.0
2009-05-08 02:29:00,1.50005,1.5002,1.50005,1.5001,111600000.0
2009-05-08 02:30:00,1.50015,1.50015,1.5001,1.5001,26400000.0
2009-05-08 02:31:00,1.5001,1.5001,1.5001,1.5001,8800000.0
2009-05-08 02:32:00,1.50015,1.50055,1.5001,1.50055,54400000.0
2009-05-08 02:33:00,1.50055,1.50085,1.50055,1.5007,29000000.0
2009-05-08 02:34:00,1.5005,1.5005,1.50045,1.50045,4000000.0
2009-05-08 02:35:00,1.50045,1.5005,1.50035,1.5005,27000000.0
2009-05-08 02:36:00,1.5005,1.5005,1.50035,1.5005,38000000.0
2009-05-08 02:37:00,1.50045,1.5006,1.50035,1.5006,108400000.0
2009-05-08 02:38:00,1.5006,1.5013,1.5006,1.501,125800000.0
2009-05-08 02:39:00,1.501,1.5012,1.501,1.5012,26400000.0
2009-05-08 02:40:00,1.5012,1.5012,1.50035,1.5009,69400000.0
2009-05-08 02:41:00,1.5009,1.5012,1.50065,1.5007,118400000.0
2009-05-08 02:42:00,1.50065,1.5009,1.50055,1.5006,97600000.0
2009-05-08 02:43:00,1.50045,1.5005,1.50015,1.5003,91000000.0
2009-05-08 02:44:00,1.5002,1.50065,1.5002,1.50065,90200000.0
2009-05-08 02:45:00,1.50065,1.50085,1.50065,1.5008,100800000.0
2009-05-08 02:46:00,1.50095,1.50095,1.50075,1.5009,96000000.0
2009-05-08 02:47:00,1.5009,1.50115,1.5007,1.5008,174400000.0
2009-05-08 02:48:00,1.5008,1.5009,1.50065,1.5007,151400000.0
2009-05-08 02:49:00,1.5007,1.5008,1.50045,1.50045,178400000.0
2009-05-08 02:50:00,1.50045,1.50045,1.5,1.5002,93200000.0
2009-05-08 02:51:00,1.5002,1.5002,1.5001,1.5002,69200000.0
2009-05-08 02:52:00,1.5002,1.5003,1.5002,1.5003,41600000.0
2009-05-08 02:53:00,1.5003,1.50055,1.5003,1.5004,63800000.0
2009-05-08 02:54:00,1.5004,1.5006,1.50035,1.50045,108600000.0
2009-05-08 02:55:00,1.50045,1.50045,1.5001,1.5002,99000000.0
2009-05-08 02:56:00,1.50015,1.5003,1.49995,1.5,195200000.0
2009-05-08 02:57:00,1.5,1.5001,1.49995,1.50005,188400000.0
2009-05-08 02:58:00,1.50015,1.50015,1.4999,1.49995,88000000.0
2009-05-08 02:59:00,1.49995,1.5,1.4999,1.5,51000000.0
2009-05-08 03:00:00,1.5,1.5002,1.5,1.50005,76400000.0
2009-05-08 03:01:00,1.50015,1.50015,1.50005,1.50015,47200000.0
2009-05-08 03:02:00,1.50015,1.50035,1.5001,1.5002,232000000.0
2009-05-08 03:03:00,1.5002,1.50035,1.5002,1.5003,155800000.0
2009-05-08 03:04:00,1.50025,1.50025,1.50005,1.50025,135200000.0
2009-05-08 03:05:00,1.50025,1.50025,1.4999,1.5,122200000.0
2009-05-08 03:06:00,1.50005,1.50005,1.49975,1.49975,181000000.0
2009-05-08 03:07:00,1.49975,1.49975,1.4996,1.4997,360399999.0
2009-05-08 03:08:00,1.4997,1.4998,1.4995,1.4998,294600000.0
2009-05-08 03:09:00,1.4998,1.50015,1.49975,1.5001,121400000.0
2009-05-08 03:10:00,1.5001,1.50075,1.49995,1.5001,130900000.0
2009-05-08 03:11:00,1.50015,1.50015,1.4992,1.4998,100400000.0
2009-05-08 03:12:00,1.4998,1.49985,1.49925,1.49925,131400000.0
2009-05-08 03:13:00,1.49925,1.4996,1.49925,1.49955,68600000.0
2009-05-08 03:14:00,1.49955,1.49965,1.49955,1.4996,40400000.0
2009-05-08 03:15:00,1.4996,1.4997,1.4994,1.4994,105800000.0
2009-05-08 03:16:00,1.4994,1.49945,1.49925,1.49935,103800000.0
2009-05-08 03:17:00,1.4993,1.4994,1.49915,1.49915,162999999.0
2009-05-08 03:18:00,1.4992,1.4994,1.4992,1.4994,51200000.0
2009-05-08 03:19:00,1.4993,1.49935,1.4993,1.4993,28200000.0
2009-05-08 03:20:00,1.4993,1.49935,1.4991,1.4993,266400001.0
2009-05-08 03:21:00,1.4993,1.49935,1.4992,1.4993,56400000.0
2009-05-08 03:22:00,1.4993,1.49935,1.4992,1.4992,36800000.0
2009-05-08 03:23:00,1.4993,1.4993,1.4993,1.4993,9600000.0
2009-05-08 03:24:00,1.49925,1.4993,1.49915,1.49925,106799998.0
2009-05-08 03:25:00,1.49925,1.50005,1.49925,1.4997,104000000.0
2009-05-08 03:26:00,1.4997,1.4997,1.4994,1.4994,109200000.0
2009-05-08 03:27:00,1.4994,1.4994,1.49935,1.49935,19600000.0
2009-05-08 03:28:00,1.49935,1.49935,1.4992,1.4992,57800000.0
2009-05-08 03:29:00,1.4992,1.4993,1.4992,1.49925,59600000.0
2009-05-08 03:30:00,1.49935,1.49935,1.4992,1.49925,121800000.0
2009-05-08 03:31:00,1.4993,1.4995,1.4992,1.49925,71800000.0
2009-05-08 03:32:00,1.4992,1.4995,1.4992,1.49925,136600000.0
2009-05-08 03:33:00,1.4993,1.4993,1.4992,1.4992,52000000.0
2009-05-08 03:34:00,1.4993,1.49935,1.4993,1.49935,13800000.0
2009-05-08 03:35:00,1.49935,1.49975,1.49935,1.4997,77400000.0
2009-05-08 03:36:00,1.4996,1.49975,1.4996,1.49975,60800000.0
2009-05-08 03:37:00,1.4998,1.5005,1.4998,1.5004,161999999.0
2009-05-08 03:38:00,1.5005,1.5005,1.49975,1.49985,86800000.0
2009-05-08 03:39:00,1.4999,1.50015,1.4999,1.50015,74200000.0
2009-05-08 03:40:00,1.5002,1.5004,1.50015,1.50025,133200000.0
2009-05-08 03:41:00,1.50025,1.50035,1.5001,1.5003,45200000.0
2009-05-08 03:42:00,1.50025,1.50025,1.5001,1.5001,42600000.0
2009-05-08 03:43:00,1.5002,1.5002,1.5001,1.5001,9000000.0
2009-05-08 03:44:00,1.5001,1.50015,1.5001,1.50015,12400000.0
2009-05-08 03:45:00,1.5001,1.5001,1.5,1.5,109200002.0
2009-05-08 03:46:00,1.5,1.5001,1.5,1.5001,35600001.0
2009-05-08 03:47:00,1.50005,1.50005,1.4998,1.49995,46200000.0
2009-05-08 03:48:00,1.49995,1.5,1.49985,1.4999,149000000.0
2009-05-08 03:49:00,1.49995,1.50005,1.4999,1.50005,177399999.0
2009-05-08 03:50:00,1.50005,1.50045,1.50005,1.5001,120000000.0
2009-05-08 03:51:00,1.5001,1.5001,1.5001,1.5001,9600000.0
2009-05-08 03:52:00,1.5001,1.50015,1.5001,1.5001,41400000.0
2009-05-08 03:53:00,1.5001,1.5001,1.5001,1.5001,38400000.0
2009-05-08 03:54:00,1.5001,1.5001,1.5001,1.5001,28000000.0
2009-05-08 03:55:00,1.50005,1.50005,1.49985,1.4999,34200000.0
2009-05-08 03:56:00,1.4999,1.49995,1.4999,1.4999,4000000.0
2009-05-08 03:57:00,1.49995,1.5,1.4999,1.5,14800000.0
2009-05-08 03:58:00,1.5,1.5,1.4998,1.49985,39800000.0
2009-05-08 03:59:00,1.49985,1.49985,1.4998,1.49985,16800000.0
2009-05-08 04:00:00,1.4998,1.4998,1.49955,1.49955,57000000.0
2009-05-08 04:01:00,1.49955,1.4997,1.4979,1.498,454900003.0
2009-05-08 04:02:00,1.498,1.4983,1.498,1.49825,87600000.0
2009-05-08 04:03:00,1.4983,1.4984,1.49825,1.4984,34600000.0
2009-05-08 04:04:00,1.4985,1.499,1.4979,1.4979,275200000.0
2009-05-08 04:05:00,1.498,1.4982,1.4975,1.49795,268000001.0
2009-05-08 04:06:00,1.49795,1.498,1.4976,1.4976,156400000.0
2009-05-08 04:07:00,1.4977,1.498,1.4976,1.49775,144800001.0
2009-05-08 04:08:00,1.49795,1.4984,1.49775,1.49775,91200001.0
2009-05-08 04:09:00,1.49795,1.49805,1.4976,1.4978,166000000.0
2009-05-08 04:10:00,1.4978,1.4978,1.49725,1.49735,121100000.0
2009-05-08 04:11:00,1.49735,1.4977,1.4968,1.49715,159600000.0
2009-05-08 04:12:00,1.4972,1.4972,1.4968,1.49685,109600000.0
2009-05-08 04:13:00,1.49685,1.4971,1.49685,1.497,103400000.0
2009-05-08 04:14:00,1.497,1.4971,1.497,1.4971,38600000.0
2009-05-08 04:15:00,1.49705,1.4972,1.497,1.4971,29600000.0
2009-05-08 04:16:00,1.4973,1.4973,1.497,1.4971,27200000.0
2009-05-08 04:17:00,1.4972,1.4974,1.4971,1.4974,77000000.0
2009-05-08 04:18:00,1.4973,1.4974,1.4969,1.49715,107400000.0
2009-05-08 04:19:00,1.4971,1.4975,1.49705,1.4975,52600000.0
2009-05-08 04:20:00,1.4976,1.49775,1.4973,1.49745,256600000.0
2009-05-08 04:21:00,1.49745,1.4975,1.49705,1.49715,150600000.0
2009-05-08 04:22:00,1.4972,1.49755,1.49685,1.4971,253400000.0
2009-05-08 04:23:00,1.4971,1.4971,1.4969,1.497,51400000.0
2009-05-08 04:24:00,1.49695,1.49715,1.49685,1.4971,142600000.0
2009-05-08 04:25:00,1.497,1.4973,1.49695,1.49695,63000000.0
2009-05-08 04:26:00,1.49695,1.4973,1.4969,1.49725,190200000.0
2009-05-08 04:27:00,1.49725,1.49725,1.4972,1.49725,18000000.0
2009-05-08 04:28:00,1.49725,1.4973,1.49725,1.49725,13200000.0
2009-05-08 04:29:00,1.4973,1.4973,1.4971,1.4971,51200000.0
2009-05-08 04:30:00,1.497,1.4972,1.4969,1.49695,106400000.0
2009-05-08 04:31:00,1.4969,1.49705,1.4968,1.4969,125400000.0
2009-05-08 04:32:00,1.49695,1.49715,1.49685,1.4971,120800000.0
2009-05-08 04:33:00,1.49715,1.4973,1.4968,1.4972,142800000.0
2009-05-08 04:34:00,1.4972,1.4972,1.49695,1.49695,55000000.0
2009-05-08 04:35:00,1.4968,1.49685,1.4968,1.49685,17000000.0
2009-05-08 04:36:00,1.4971,1.4971,1.4968,1.49685,21600000.0
2009-05-08 04:37:00,1.4971,1.4971,1.4968,1.497,45400000.0
2009-05-08 04:38:00,1.49705,1.4975,1.49705,1.4974,142200000.0
2009-05-08 04:39:00,1.4973,1.4974,1.497,1.4972,91800000.0
2009-05-08 04:40:00,1.4972,1.49725,1.497,1.49725,68800000.0
2009-05-08 04:41:00,1.4974,1.4974,1.497,1.497,24200000.0
2009-05-08 04:42:00,1.497,1.497,1.49695,1.49695,50400000.0
2009-05-08 04:43:00,1.497,1.4972,1.497,1.4972,43400000.0
2009-05-08 04:44:00,1.49715,1.49755,1.49715,1.4974,148200000.0
2009-05-08 04:45:00,1.4974,1.4975,1.4974,1.4975,19200000.0
2009-05-08 04:46:00,1.49745,1.4975,1.49725,1.4975,66000000.0
2009-05-08 04:47:00,1.4975,1.49765,1.4975,1.4976,26600000.0
2009-05-08 04:48:00,1.49755,1.4976,1.49725,1.49725,31800000.0
2009-05-08 04:49:00,1.49725,1.49775,1.49725,1.4976,38600000.0
2009-05-08 04:50:00,1.4976,1.4979,1.4976,1.49785,167000004.0
2009-05-08 04:51:00,1.49765,1.4978,1.49725,1.4974,151600000.0
2009-05-08 04:52:00,1.4974,1.4976,1.4973,1.49735,189200000.0
2009-05-08 04:53:00,1.49735,1.49745,1.49735,1.4974,27800000.0
2009-05-08 04:54:00,1.4974,1.49745,1.4974,1.49745,22900000.0
2009-05-08 04:55:00,1.4975,1.4975,1.4974,1.4974,3200000.0
2009-05-08 04:56:00,1.49745,1.4975,1.49745,1.4975,8000000.0
2009-05-08 04:57:00,1.4976,1.4976,1.4975,1.4975,22200000.0
2009-05-08 04:58:00,1.4975,1.49785,1.4975,1.49785,30000000.0
2009-05-08 04:59:00,1.4979,1.49795,1.49785,1.4979,35800000.0
2009-05-08 05:00:00,1.4979,1.49805,1.4979,1.498,35000000.0
2009-05-08 05:01:00,1.49795,1.498,1.4974,1.4976,68000000.0
2009-05-08 05:02:00,1.49765,1.49765,1.4974,1.49745,17200000.0
2009-05-08 05:03:00,1.49745,1.4976,1.49745,1.49745,8200000.0
2009-05-08 05:04:00,1.4976,1.4977,1.49745,1.4976,11000000.0
2009-05-08 05:05:00,1.4975,1.4975,1.49735,1.4975,31000000.0
2009-05-08 05:06:00,1.4976,1.4976,1.4976,1.4976,13600000.0
2009-05-08 05:07:00,1.4976,1.4978,1.49745,1.49755,99000000.0
2009-05-08 05:08:00,1.49755,1.49755,1.49755,1.49755,11600000.0
2009-05-08 05:09:00,1.49755,1.4976,1.49755,1.4976,17600000.0
2009-05-08 05:10:00,1.4976,1.49775,1.4974,1.49745,68600000.0
2009-05-08 05:11:00,1.49745,1.49755,1.49725,1.49755,78000000.0
2009-05-08 05:12:00,1.49755,1.49765,1.4975,1.4975,7400000.0
2009-05-08 05:13:00,1.49755,1.49755,1.4975,1.4975,9000000.0
2009-05-08 05:14:00,1.4975,1.4975,1.4974,1.4974,11600000.0
2009-05-08 05:15:00,1.4974,1.4974,1.4972,1.49725,31400000.0
2009-05-08 05:16:00,1.49725,1.49725,1.49705,1.4971,99200000.0
2009-05-08 05:17:00,1.4971,1.4972,1.4971,1.4972,51200000.0
2009-05-08 05:18:00,1.49725,1.49725,1.49725,1.49725,3200000.0
2009-05-08 05:19:00,1.49725,1.49725,1.49725,1.49725,4000000.0
2009-05-08 05:20:00,1.49725,1.4974,1.49715,1.4974,16600000.0
2009-05-08 05:21:00,1.4975,1.4975,1.4971,1.49725,74000000.0
2009-05-08 05:22:00,1.49725,1.49765,1.49725,1.49755,41600000.0
2009-05-08 05:23:00,1.4975,1.4976,1.4975,1.4976,24400000.0
2009-05-08 05:24:00,1.49747,1.49753,1.49733,1.4975,117600000.0
2009-05-08 05:25:00,1.4977,1.4978,1.4977,1.4978,20600000.0
2009-05-08 05:26:00,1.49775,1.498,1.4975,1.4977,113000000.0
2009-05-08 05:27:00,1.49765,1.49765,1.4976,1.4976,66400000.0
2009-05-08 05:28:00,1.4977,1.4977,1.49725,1.49725,5600000.0
2009-05-08 05:29:00,1.49765,1.49765,1.4973,1.4976,12600000.0
2009-05-08 05:30:00,1.49755,1.49755,1.4973,1.49755,32800000.0
2009-05-08 05:31:00,1.4976,1.4977,1.49745,1.4975,42000000.0
2009-05-08 05:32:00,1.4975,1.49765,1.4975,1.49765,20800000.0
2009-05-08 05:33:00,1.49755,1.49755,1.4975,1.4975,18400000.0
2009-05-08 05:34:00,1.4975,1.4978,1.4975,1.49775,101200000.0
2009-05-08 05:35:00,1.49775,1.4978,1.49775,1.4978,12800000.0
2009-05-08 05:36:00,1.4978,1.49785,1.4978,1.49785,17600000.0
2009-05-08 05:37:00,1.49785,1.49805,1.49785,1.49805,21400000.0
2009-05-08 05:38:00,1.4981,1.49855,1.49795,1.49805,166600000.0
2009-05-08 05:39:00,1.4981,1.4982,1.49805,1.4982,94000000.0
2009-05-08 05:40:00,1.4982,1.49885,1.4982,1.49885,31400000.0
2009-05-08 05:41:00,1.49885,1.4993,1.49885,1.4992,65600000.0
2009-05-08 05:42:00,1.4992,1.4995,1.4992,1.4993,79200000.0
2009-05-08 05:43:00,1.49925,1.49975,1.49915,1.4994,152200000.0
2009-05-08 05:44:00,1.4995,1.4995,1.4994,1.4994,43200000.0
2009-05-08 05:45:00,1.4994,1.4994,1.499,1.49915,31000000.0
2009-05-08 05:46:00,1.4991,1.49935,1.4991,1.4993,108000000.0
2009-05-08 05:47:00,1.49925,1.4996,1.4991,1.4996,96000000.0
2009-05-08 05:48:00,1.49955,1.4997,1.49955,1.4996,59000000.0
2009-05-08 05:49:00,1.49955,1.4996,1.4995,1.49955,75200000.0
2009-05-08 05:50:00,1.4996,1.4999,1.4995,1.49985,136800000.0
2009-05-08 05:51:00,1.49985,1.50025,1.49985,1.49985,158200000.0
2009-05-08 05:52:00,1.5,1.5004,1.5,1.5004,104800000.0
2009-05-08 05:53:00,1.5004,1.50045,1.50035,1.50045,60400000.0
2009-05-08 05:54:00,1.5004,1.50045,1.49995,1.49995,60000000.0
2009-05-08 05:55:00,1.49995,1.5002,1.49995,1.5,78000000.0
2009-05-08 05:56:00,1.5,1.50025,1.49995,1.5,132200000.0
2009-05-08 05:57:00,1.5,1.5,1.49995,1.5,21600000.0
2009-05-08 05:58:00,1.49995,1.5002,1.49995,1.5002,68000000.0
2009-05-08 05:59:00,1.50025,1.5004,1.5002,1.5003,91000000.0
2009-05-08 06:00:00,1.50045,1.5005,1.50035,1.5004,16000000.0
2009-05-08 06:01:00,1.5004,1.50065,1.50025,1.50025,151200000.0
2009-05-08 06:02:00,1.5002,1.5003,1.5001,1.5001,115600000.0
2009-05-08 06:03:00,1.50005,1.5001,1.4998,1.4998,103200000.0
2009-05-08 06:04:00,1.50005,1.5001,1.49995,1.49995,29800000.0
2009-05-08 06:05:00,1.49995,1.5,1.49985,1.49995,14600000.0
2009-05-08 06:06:00,1.49995,1.5,1.4994,1.4996,38000000.0
2009-05-08 06:07:00,1.4996,1.4998,1.4996,1.4998,75600000.0
2009-05-08 06:08:00,1.4998,1.4998,1.4994,1.4994,67600000.0
2009-05-08 06:09:00,1.49935,1.49955,1.4993,1.49955,54800000.0
2009-05-08 06:10:00,1.49955,1.4996,1.4995,1.4996,38800000.0
2009-05-08 06:11:00,1.4995,1.4999,1.4995,1.4998,42600000.0
2009-05-08 06:12:00,1.49965,1.4999,1.49965,1.49975,67800000.0
2009-05-08 06:13:00,1.49985,1.5,1.49965,1.4999,73000000.0
2009-05-08 06:14:00,1.5,1.5,1.4999,1.4999,6800000.0
2009-05-08 06:15:00,1.5,1.5,1.4999,1.5,53600000.0
2009-05-08 06:16:00,1.5,1.50015,1.4998,1.5,48200000.0
2009-05-08 06:17:00,1.5,1.5,1.49995,1.5,54800000.0
2009-05-08 06:18:00,1.49985,1.5,1.49985,1.5,6400000.0
2009-05-08 06:19:00,1.5,1.50005,1.49975,1.49985,137400000.0
2009-05-08 06:20:00,1.49985,1.4999,1.4998,1.4998,60800000.0
2009-05-08 06:21:00,1.4998,1.4998,1.4997,1.49975,52000000.0
2009-05-08 06:22:00,1.49975,1.4998,1.49955,1.49955,124800000.0
2009-05-08 06:23:00,1.49955,1.4996,1.49955,1.4996,24000000.0
2009-05-08 06:24:00,1.4996,1.4997,1.4995,1.4996,37600000.0
2009-05-08 06:25:00,1.49955,1.4997,1.4995,1.4997,34200000.0
2009-05-08 06:26:00,1.49965,1.49965,1.4995,1.4995,10600000.0
2009-05-08 06:27:00,1.4995,1.49955,1.49935,1.49955,109400000.0
2009-05-08 06:28:00,1.49955,1.4997,1.4995,1.4995,27000000.0
2009-05-08 06:29:00,1.4995,1.50085,1.4994,1.5007,255600000.0
2009-05-08 06:30:00,1.5007,1.5008,1.50025,1.5004,184800000.0
2009-05-08 06:31:00,1.5004,1.5012,1.5004,1.50105,182600000.0
2009-05-08 06:32:00,1.50105,1.50155,1.50095,1.50125,270100000.0
2009-05-08 06:33:00,1.50135,1.5014,1.5013,1.5013,34800000.0
2009-05-08 06:34:00,1.5013,1.50135,1.501,1.5012,78800000.0
2009-05-08 06:35:00,1.5012,1.5013,1.5012,1.5013,17600000.0
2009-05-08 06:36:00,1.50125,1.5013,1.5012,1.5012,197200000.0
2009-05-08 06:37:00,1.5012,1.5013,1.5011,1.5011,106600000.0
2009-05-08 06:38:00,1.5012,1.5012,1.5008,1.5008,44000000.0
2009-05-08 06:39:00,1.5008,1.5012,1.5008,1.5011,168600000.0
2009-05-08 06:40:00,1.501,1.50135,1.5009,1.50135,46600000.0
2009-05-08 06:41:00,1.5013,1.5016,1.501,1.5016,264000000.0
2009-05-08 06:42:00,1.5016,1.50165,1.50125,1.50125,134400000.0
2009-05-08 06:43:00,1.50125,1.5015,1.50095,1.5014,111000000.0
2009-05-08 06:44:00,1.5014,1.5017,1.5014,1.5017,39800000.0
2009-05-08 06:45:00,1.5018,1.5029,1.5017,1.5022,262000000.0
2009-05-08 06:46:00,1.5022,1.5025,1.5022,1.50235,230600000.0
2009-05-08 06:47:00,1.5024,1.50255,1.5023,1.5023,158000000.0
2009-05-08 06:48:00,1.50225,1.50235,1.5022,1.50225,40200000.0
2009-05-08 06:49:00,1.50225,1.50225,1.5022,1.5022,16000000.0
2009-05-08 06:50:00,1.5022,1.5027,1.5022,1.5024,169400000.0
2009-05-08 06:51:00,1.5023,1.50245,1.5023,1.50245,104000000.0
2009-05-08 06:52:00,1.50245,1.5027,1.50245,1.5027,24800000.0
2009-05-08 06:53:00,1.5027,1.5028,1.5027,1.50275,96000000.0
2009-05-08 06:54:00,1.50275,1.5028,1.5022,1.5022,148600000.0
2009-05-08 06:55:00,1.5022,1.5022,1.50175,1.50175,399200002.0
2009-05-08 06:56:00,1.50175,1.5018,1.50165,1.5018,43200000.0
2009-05-08 06:57:00,1.50175,1.5018,1.5017,1.5018,56400000.0
2009-05-08 06:58:00,1.502,1.5021,1.5019,1.5019,39000000.0
2009-05-08 06:59:00,1.502,1.502,1.5017,1.5019,34000000.0
2009-05-08 07:00:00,1.5019,1.502,1.5018,1.50185,41000000.0
2009-05-08 07:01:00,1.5018,1.5022,1.50175,1.5018,137800000.0
2009-05-08 07:02:00,1.5018,1.50205,1.5014,1.50145,158600000.0
2009-05-08 07:03:00,1.50155,1.50225,1.50125,1.50185,211200000.0
2009-05-08 07:04:00,1.50205,1.50245,1.5018,1.50205,170400000.0
2009-05-08 07:05:00,1.50215,1.50225,1.502,1.5021,80200000.0
2009-05-08 07:06:00,1.5021,1.5022,1.5021,1.5021,36800000.0
2009-05-08 07:07:00,1.5021,1.50245,1.5018,1.502,116200000.0
2009-05-08 07:08:00,1.5021,1.5021,1.5012,1.50125,232800000.0
2009-05-08 07:09:00,1.50125,1.5016,1.50115,1.5013,163400000.0
2009-05-08 07:10:00,1.5013,1.50165,1.50115,1.5015,179400000.0
2009-05-08 07:11:00,1.5015,1.50155,1.5012,1.5013,98000000.0
2009-05-08 07:12:00,1.5013,1.50135,1.5012,1.50135,55400000.0
2009-05-08 07:13:00,1.50135,1.5015,1.50135,1.50135,23800000.0
2009-05-08 07:14:00,1.50145,1.5015,1.50115,1.5012,128600000.0
2009-05-08 07:15:00,1.50125,1.50165,1.50095,1.5015,240800000.0
2009-05-08 07:16:00,1.5015,1.5015,1.50115,1.50125,76600000.0
2009-05-08 07:17:00,1.5012,1.5012,1.50105,1.50105,45600000.0
2009-05-08 07:18:00,1.50105,1.50105,1.50105,1.50105,32000000.0
2009-05-08 07:19:00,1.50105,1.50125,1.50105,1.50105,58800000.0
2009-05-08 07:20:00,1.50105,1.5012,1.50105,1.50105,64800000.0
2009-05-08 07:21:00,1.50105,1.5012,1.50095,1.501,399400000.0
2009-05-08 07:22:00,1.501,1.5013,1.501,1.50105,259800000.0
2009-05-08 07:23:00,1.501,1.5011,1.501,1.5011,198800000.0
2009-05-08 07:24:00,1.501,1.50125,1.50095,1.501,139800000.0
2009-05-08 07:25:00,1.501,1.5011,1.501,1.50105,99800000.0
2009-05-08 07:26:00,1.501,1.5011,1.5009,1.5009,72800000.0
2009-05-08 07:27:00,1.50095,1.50095,1.5008,1.5009,17000000.0
2009-05-08 07:28:00,1.5009,1.50135,1.5008,1.5013,181400000.0
2009-05-08 07:29:00,1.5013,1.50175,1.50125,1.50175,84400000.0
2009-05-08 07:30:00,1.5017,1.502,1.5017,1.502,91000000.0
2009-05-08 07:31:00,1.5019,1.50195,1.50115,1.50125,85000000.0
2009-05-08 07:32:00,1.50125,1.5017,1.5011,1.5011,58800000.0
2009-05-08 07:33:00,1.5011,1.5012,1.5011,1.5012,75800001.0
2009-05-08 07:34:00,1.5012,1.50125,1.5012,1.50125,43000000.0
2009-05-08 07:35:00,1.50125,1.50125,1.50125,1.50125,2400000.0
2009-05-08 07:36:00,1.50145,1.5016,1.5012,1.5014,109000000.0
2009-05-08 07:37:00,1.5014,1.502,1.5014,1.5019,47800000.0
2009-05-08 07:38:00,1.50215,1.50235,1.50135,1.5019,149600000.0
2009-05-08 07:39:00,1.5019,1.50235,1.5016,1.50235,97000000.0
2009-05-08 07:40:00,1.50235,1.5028,1.5023,1.5025,81600000.0
2009-05-08 07:41:00,1.5025,1.5025,1.50205,1.50215,44000000.0
2009-05-08 07:42:00,1.50215,1.5028,1.5021,1.5026,89800000.0
2009-05-08 07:43:00,1.5026,1.5026,1.50255,1.50255,101800000.0
2009-05-08 07:44:00,1.50255,1.5028,1.5025,1.5027,64800000.0
2009-05-08 07:45:00,1.5027,1.5028,1.5027,1.50275,20600000.0
2009-05-08 07:46:00,1.50275,1.5038,1.50275,1.50365,132800000.0
2009-05-08 07:47:00,1.50365,1.5041,1.50365,1.50385,62799999.0
2009-05-08 07:48:00,1.50385,1.5039,1.5036,1.5036,46400000.0
2009-05-08 07:49:00,1.5036,1.5036,1.50325,1.50335,87400000.0
2009-05-08 07:50:00,1.50335,1.50335,1.50255,1.5027,160000000.0
2009-05-08 07:51:00,1.50265,1.5027,1.5023,1.5023,83600000.0
2009-05-08 07:52:00,1.50255,1.5026,1.50225,1.50255,62400000.0
2009-05-08 07:53:00,1.50285,1.50285,1.5024,1.50245,76400000.0
2009-05-08 07:54:00,1.50245,1.50245,1.50215,1.50235,137600000.0
2009-05-08 07:55:00,1.50245,1.5027,1.50245,1.5027,147600000.0
2009-05-08 07:56:00,1.5027,1.5027,1.50225,1.5023,70600000.0
2009-05-08 07:57:00,1.5023,1.5023,1.50205,1.50205,28000000.0
2009-05-08 07:58:00,1.50205,1.50245,1.50195,1.50195,56420000.0
2009-05-08 07:59:00,1.50185,1.50185,1.5016,1.5016,36600000.0
2009-05-08 08:00:00,1.5016,1.50165,1.5013,1.5013,147800000.0
2009-05-08 08:01:00,1.5013,1.50155,1.50115,1.50155,141400000.0
2009-05-08 08:02:00,1.50155,1.50155,1.50095,1.50105,34600000.0
2009-05-08 08:03:00,1.50095,1.50115,1.50085,1.50095,79800000.0
2009-05-08 08:04:00,1.50095,1.50095,1.50075,1.50075,35000000.0
2009-05-08 08:05:00,1.50075,1.5008,1.5002,1.5002,134000000.0
2009-05-08 08:06:00,1.5002,1.5006,1.5002,1.5003,79400000.0
2009-05-08 08:07:00,1.50025,1.50045,1.5002,1.50035,82800000.0
2009-05-08 08:08:00,1.5004,1.50075,1.5,1.50025,128300000.0
2009-05-08 08:09:00,1.50025,1.50115,1.50025,1.50115,255620000.0
2009-05-08 08:10:00,1.50115,1.50205,1.50105,1.50145,111000000.0
2009-05-08 08:11:00,1.50155,1.5024,1.50155,1.50225,207000000.0
2009-05-08 08:12:00,1.50225,1.5024,1.50205,1.50225,169200000.0
2009-05-08 08:13:00,1.5022,1.5022,1.50115,1.50115,141200000.0
2009-05-08 08:14:00,1.50125,1.5013,1.5011,1.50115,46600000.0
2009-05-08 08:15:00,1.50125,1.5016,1.50115,1.5015,107400000.0
2009-05-08 08:16:00,1.50165,1.5018,1.50165,1.5017,78000000.0
2009-05-08 08:17:00,1.50155,1.50155,1.50125,1.5013,62400000.0
2009-05-08 08:18:00,1.50135,1.502,1.5013,1.50165,156400000.0
2009-05-08 08:19:00,1.50165,1.5018,1.50165,1.5017,66400000.0
2009-05-08 08:20:00,1.5017,1.50205,1.5013,1.50205,154600000.0
2009-05-08 08:21:00,1.50195,1.50225,1.50185,1.50225,152800000.0
2009-05-08 08:22:00,1.50225,1.503,1.50185,1.503,227600000.0
2009-05-08 08:23:00,1.503,1.5035,1.503,1.50325,108600000.0
2009-05-08 08:24:00,1.50315,1.50325,1.5019,1.5019,228000000.0
2009-05-08 08:25:00,1.502,1.5025,1.502,1.5025,87400000.0
2009-05-08 08:26:00,1.5025,1.50345,1.5025,1.5033,289800000.0
2009-05-08 08:27:00,1.5035,1.5046,1.50345,1.5045,244520000.0
2009-05-08 08:28:00,1.50445,1.50465,1.50415,1.50425,274800000.0
2009-05-08 08:29:00,1.5041,1.5042,1.504,1.504,141800001.0
2009-05-08 08:30:00,1.504,1.50435,1.50395,1.50395,265800000.0
2009-05-08 08:31:00,1.50395,1.504,1.50335,1.50365,196600000.0
2009-05-08 08:32:00,1.50365,1.50435,1.5035,1.50405,339900000.0
2009-05-08 08:33:00,1.50425,1.5048,1.5041,1.5048,238400000.0
2009-05-08 08:34:00,1.50475,1.5065,1.5044,1.50635,469799999.0
2009-05-08 08:35:00,1.5065,1.5067,1.5058,1.5059,489800000.0
2009-05-08 08:36:00,1.5059,1.50675,1.5059,1.5063,293400001.0
2009-05-08 08:37:00,1.5063,1.5066,1.50625,1.5065,249600000.0
2009-05-08 08:38:00,1.5064,1.50645,1.50595,1.5063,315100000.0
2009-05-08 08:39:00,1.5064,1.50655,1.5061,1.5063,283500000.0
2009-05-08 08:40:00,1.5061,1.5063,1.5057,1.5059,250400000.0
2009-05-08 08:41:00,1.5059,1.50595,1.5055,1.5055,261800000.0
2009-05-08 08:42:00,1.5055,1.50605,1.50545,1.506,270500000.0
2009-05-08 08:43:00,1.506,1.5061,1.50575,1.5058,198599999.0
2009-05-08 08:44:00,1.5058,1.5058,1.50555,1.5057,170800000.0
2009-05-08 08:45:00,1.5056,1.5059,1.5054,1.5055,324900000.0
2009-05-08 08:46:00,1.5054,1.5058,1.5054,1.5057,313399999.0
2009-05-08 08:47:00,1.50575,1.50625,1.50555,1.5056,434400000.0
2009-05-08 08:48:00,1.50555,1.506,1.50545,1.5055,358600000.0
2009-05-08 08:49:00,1.50555,1.506,1.5055,1.5056,558399998.0
2009-05-08 08:50:00,1.5056,1.5057,1.50485,1.50495,431800000.0
2009-05-08 08:51:00,1.50495,1.50555,1.5048,1.50485,534200000.0
2009-05-08 08:52:00,1.50485,1.5051,1.5046,1.5049,428000001.0
2009-05-08 08:53:00,1.5049,1.5055,1.50485,1.50545,274599997.0
2009-05-08 08:54:00,1.50545,1.5055,1.50495,1.50495,498400000.0
2009-05-08 08:55:00,1.505,1.5051,1.50475,1.5048,286399999.0
2009-05-08 08:56:00,1.50485,1.50485,1.50455,1.5048,260600000.0
2009-05-08 08:57:00,1.5048,1.5051,1.5046,1.5047,267200000.0
2009-05-08 08:58:00,1.50465,1.505,1.50465,1.505,192600000.0
2009-05-08 08:59:00,1.5049,1.5051,1.5047,1.5051,269999999.0
2009-05-08 09:00:00,1.5051,1.5055,1.5048,1.5051,525000000.0
2009-05-08 09:01:00,1.50515,1.5052,1.50395,1.504,557600000.0
2009-05-08 09:02:00,1.504,1.5045,1.50365,1.50365,513600000.0
2009-05-08 09:03:00,1.5036,1.5038,1.5027,1.50295,493299999.0
2009-05-08 09:04:00,1.5028,1.5036,1.5027,1.5036,448800000.0
2009-05-08 09:05:00,1.5036,1.50375,1.50335,1.50335,406000000.0
2009-05-08 09:06:00,1.50335,1.50375,1.503,1.50305,968200000.0
2009-05-08 09:07:00,1.50305,1.50415,1.503,1.50375,577599999.0
2009-05-08 09:08:00,1.5037,1.5037,1.5033,1.5033,628400000.0
2009-05-08 09:09:00,1.5033,1.5038,1.5033,1.5036,471600000.0
2009-05-08 09:10:00,1.5036,1.50365,1.5032,1.5033,235200000.0
2009-05-08 09:11:00,1.5033,1.5042,1.5033,1.5042,332000000.0
2009-05-08 09:12:00,1.50425,1.50455,1.5038,1.5042,557200000.0
2009-05-08 09:13:00,1.50405,1.50485,1.50395,1.50485,400400000.0
2009-05-08 09:14:00,1.5048,1.5048,1.5041,1.5046,324800000.0
2009-05-08 09:15:00,1.5046,1.5047,1.50435,1.50465,314300000.0
2009-05-08 09:16:00,1.50465,1.5055,1.50465,1.5054,288800000.0
2009-05-08 09:17:00,1.50535,1.50545,1.5052,1.5053,419599999.0
2009-05-08 09:18:00,1.5053,1.5053,1.50475,1.5049,677200000.0
2009-05-08 09:19:00,1.50485,1.505,1.5043,1.5045,415600000.0
2009-05-08 09:20:00,1.50455,1.50455,1.50375,1.50385,358800000.0
2009-05-08 09:21:00,1.50375,1.50385,1.5035,1.5035,336000000.0
2009-05-08 09:22:00,1.50345,1.5039,1.50265,1.5028,387209999.0
2009-05-08 09:23:00,1.5028,1.503,1.5024,1.5029,503800000.0
2009-05-08 09:24:00,1.50295,1.50325,1.50275,1.50275,274400000.0
2009-05-08 09:25:00,1.50265,1.50285,1.5024,1.5027,400400000.0
2009-05-08 09:26:00,1.5027,1.5027,1.5022,1.5024,643500000.0
2009-05-08 09:27:00,1.5024,1.50275,1.5022,1.50225,401900000.0
2009-05-08 09:28:00,1.50225,1.50225,1.5006,1.50165,693600002.0
2009-05-08 09:29:00,1.50185,1.5026,1.50145,1.5022,386400001.0
2009-05-08 09:30:00,1.50215,1.50375,1.5021,1.50365,280200000.0
2009-05-08 09:31:00,1.5036,1.50425,1.5034,1.50345,421400000.0
2009-05-08 09:32:00,1.5034,1.5034,1.50235,1.503,503000000.0
2009-05-08 09:33:00,1.503,1.5033,1.503,1.503,165400000.0
2009-05-08 09:34:00,1.503,1.503,1.5021,1.50215,554699999.0
2009-05-08 09:35:00,1.50215,1.50215,1.5014,1.5018,519800001.0
2009-05-08 09:36:00,1.5018,1.5028,1.5018,1.5027,259399999.0
2009-05-08 09:37:00,1.5027,1.5027,1.5017,1.5021,333200000.0
2009-05-08 09:38:00,1.5018,1.503,1.5018,1.50265,262200000.0
2009-05-08 09:39:00,1.5028,1.503,1.50275,1.503,254400000.0
2009-05-08 09:40:00,1.503,1.5036,1.503,1.50345,287600000.0
2009-05-08 09:41:00,1.50345,1.50395,1.5032,1.5038,418600000.0
2009-05-08 09:42:00,1.5038,1.504,1.50375,1.5039,214800000.0
2009-05-08 09:43:00,1.50385,1.50385,1.50315,1.5033,264200000.0
2009-05-08 09:44:00,1.5032,1.5033,1.50295,1.50295,137000000.0
2009-05-08 09:45:00,1.503,1.503,1.502,1.5021,334700000.0
2009-05-08 09:46:00,1.5021,1.5023,1.502,1.50215,233800000.0
2009-05-08 09:47:00,1.5022,1.5022,1.5016,1.50205,358400000.0
2009-05-08 09:48:00,1.50205,1.5026,1.50205,1.5024,276800000.0
2009-05-08 09:49:00,1.5024,1.5027,1.5022,1.5023,259800001.0
2009-05-08 09:50:00,1.50225,1.50245,1.50225,1.50225,243200000.0
2009-05-08 09:51:00,1.50225,1.50235,1.5022,1.50225,235400000.0
2009-05-08 09:52:00,1.50225,1.50235,1.502,1.5021,348600000.0
2009-05-08 09:53:00,1.5022,1.50225,1.50195,1.5021,234400001.0
2009-05-08 09:54:00,1.50205,1.5032,1.50205,1.5028,350700000.0
2009-05-08 09:55:00,1.50285,1.503,1.5025,1.503,552800000.0
2009-05-08 09:56:00,1.503,1.50345,1.5024,1.50245,353000000.0
2009-05-08 09:57:00,1.50245,1.50255,1.5021,1.50255,356000000.0
2009-05-08 09:58:00,1.50255,1.5027,1.50175,1.5021,359400000.0
2009-05-08 09:59:00,1.5021,1.50265,1.5021,1.5025,439700000.0
2009-05-08 10:00:00,1.50245,1.50305,1.5024,1.50285,544800000.0
2009-05-08 10:01:00,1.50285,1.50355,1.5026,1.50325,511800000.0
2009-05-08 10:02:00,1.50325,1.50335,1.50295,1.5033,301200001.0
2009-05-08 10:03:00,1.5033,1.50335,1.50305,1.50305,346600000.0
2009-05-08 10:04:00,1.50305,1.5037,1.503,1.5037,235000000.0
2009-05-08 10:05:00,1.5037,1.5041,1.5035,1.504,372700001.0
2009-05-08 10:06:00,1.504,1.50415,1.5038,1.50385,338200000.0
2009-05-08 10:07:00,1.50385,1.50385,1.5034,1.5036,356200000.0
2009-05-08 10:08:00,1.5036,1.5036,1.50345,1.50355,230999999.0
2009-05-08 10:09:00,1.50355,1.5036,1.5028,1.5028,209600000.0
2009-05-08 10:10:00,1.50275,1.50275,1.5019,1.5019,417200000.0
2009-05-08 10:11:00,1.5019,1.5026,1.5019,1.5025,277600000.0
2009-05-08 10:12:00,1.5025,1.5027,1.5022,1.5022,244199999.0
2009-05-08 10:13:00,1.5022,1.5025,1.502,1.5023,313200000.0
2009-05-08 10:14:00,1.5023,1.50235,1.5017,1.50185,455400000.0
2009-05-08 10:15:00,1.50185,1.5019,1.5016,1.5019,288000000.0
2009-05-08 10:16:00,1.5019,1.50265,1.5019,1.5021,333000000.0
2009-05-08 10:17:00,1.50225,1.5024,1.5019,1.502,289600000.0
2009-05-08 10:18:00,1.50185,1.50185,1.50075,1.501,405200000.0
2009-05-08 10:19:00,1.501,1.5014,1.501,1.5013,324400000.0
2009-05-08 10:20:00,1.50125,1.50205,1.50125,1.5019,459000000.0
2009-05-08 10:21:00,1.5021,1.5028,1.50205,1.5022,369800000.0
2009-05-08 10:22:00,1.5023,1.50265,1.5023,1.50265,50400000.0
2009-05-08 10:23:00,1.5025,1.5026,1.5022,1.5023,309600001.0
2009-05-08 10:24:00,1.5024,1.50275,1.50225,1.5025,465400000.0
2009-05-08 10:25:00,1.50245,1.50325,1.5024,1.50255,453100000.0
2009-05-08 10:26:00,1.50255,1.5046,1.50225,1.504,567400000.0
2009-05-08 10:27:00,1.5039,1.50555,1.5039,1.5041,679399999.0
2009-05-08 10:28:00,1.5041,1.50455,1.50385,1.5041,437400000.0
2009-05-08 10:29:00,1.5041,1.50455,1.50405,1.5045,329200000.0
2009-05-08 10:30:00,1.5039,1.5051,1.5039,1.50455,426400000.0
2009-05-08 10:31:00,1.50455,1.5052,1.5045,1.50485,321800000.0
2009-05-08 10:32:00,1.50485,1.50495,1.5044,1.5049,545000000.0
2009-05-08 10:33:00,1.5049,1.50545,1.5045,1.5049,571600000.0
2009-05-08 10:34:00,1.5049,1.50595,1.5049,1.5052,613199999.0
2009-05-08 10:35:00,1.5054,1.50555,1.50505,1.50505,405800000.0
2009-05-08 10:36:00,1.50505,1.5054,1.50475,1.50475,343000000.0
2009-05-08 10:37:00,1.50475,1.50495,1.50405,1.5042,360700000.0
2009-05-08 10:38:00,1.5042,1.50445,1.5038,1.5043,368800000.0
2009-05-08 10:39:00,1.5045,1.5046,1.5041,1.5041,294000000.0
2009-05-08 10:40:00,1.5041,1.5041,1.5037,1.5041,260000000.0
2009-05-08 10:41:00,1.5041,1.5041,1.5037,1.5038,467400000.0
2009-05-08 10:42:00,1.5038,1.5039,1.50265,1.5029,464800000.0
2009-05-08 10:43:00,1.5029,1.5033,1.5027,1.5033,154800000.0
2009-05-08 10:44:00,1.50325,1.50365,1.5031,1.5033,137000000.0
2009-05-08 10:45:00,1.5033,1.5039,1.5033,1.50375,164000000.0
2009-05-08 10:46:00,1.5038,1.50385,1.5034,1.5034,88600000.0
2009-05-08 10:47:00,1.5034,1.50345,1.5033,1.50345,360600001.0
2009-05-08 10:48:00,1.5034,1.50345,1.50275,1.50275,251600000.0
2009-05-08 10:49:00,1.5027,1.5032,1.5024,1.50315,734400000.0
2009-05-08 10:50:00,1.50315,1.5036,1.50305,1.5033,506800000.0
2009-05-08 10:51:00,1.5033,1.5041,1.5032,1.5041,464800000.0
2009-05-08 10:52:00,1.50455,1.50455,1.50325,1.50345,492800000.0
2009-05-08 10:53:00,1.5034,1.5036,1.50335,1.5036,107800000.0
2009-05-08 10:54:00,1.5036,1.5036,1.50325,1.50335,385800000.0
2009-05-08 10:55:00,1.50335,1.50335,1.5032,1.5032,130800000.0
2009-05-08 10:56:00,1.5032,1.50325,1.50275,1.5029,408200000.0
2009-05-08 10:57:00,1.5029,1.5032,1.50255,1.5031,458400000.0
2009-05-08 10:58:00,1.50305,1.50315,1.5026,1.50265,495600000.0
2009-05-08 10:59:00,1.50265,1.5033,1.50255,1.503,568400000.0
2009-05-08 11:00:00,1.503,1.5034,1.503,1.50335,238400000.0
2009-05-08 11:01:00,1.5033,1.5037,1.5032,1.5035,226600000.0
2009-05-08 11:02:00,1.50345,1.50345,1.50285,1.503,325800000.0
2009-05-08 11:03:00,1.503,1.5031,1.5025,1.50265,223000000.0
2009-05-08 11:04:00,1.50265,1.50265,1.5022,1.5022,170400000.0
2009-05-08 11:05:00,1.5022,1.5025,1.5022,1.5022,415600000.0
2009-05-08 11:06:00,1.5022,1.50245,1.502,1.5022,203200000.0
2009-05-08 11:07:00,1.5022,1.50295,1.5021,1.50295,419600000.0
2009-05-08 11:08:00,1.50295,1.50295,1.5027,1.50275,255000000.0
2009-05-08 11:09:00,1.50275,1.50325,1.50275,1.50315,241600000.0
2009-05-08 11:10:00,1.50315,1.50315,1.50265,1.5028,319000000.0
2009-05-08 11:11:00,1.5029,1.503,1.5028,1.50295,347200000.0
2009-05-08 11:12:00,1.50295,1.5031,1.50265,1.50265,223200000.0
2009-05-08 11:13:00,1.50265,1.5031,1.50245,1.5028,386000000.0
2009-05-08 11:14:00,1.50285,1.503,1.5026,1.503,174800000.0
2009-05-08 11:15:00,1.503,1.50345,1.5029,1.5033,240800000.0
2009-05-08 11:16:00,1.50335,1.50375,1.50325,1.50375,218800000.0
2009-05-08 11:17:00,1.50375,1.50375,1.5028,1.5031,424400000.0
2009-05-08 11:18:00,1.50315,1.5035,1.5031,1.50335,272800000.0
2009-05-08 11:19:00,1.50335,1.50335,1.50285,1.5029,362600000.0
2009-05-08 11:20:00,1.503,1.5034,1.50295,1.5033,294400000.0
2009-05-08 11:21:00,1.5033,1.5035,1.503,1.503,309600000.0
2009-05-08 11:22:00,1.503,1.50335,1.5028,1.50315,471800000.0
2009-05-08 11:23:00,1.5031,1.50365,1.5031,1.5033,272600000.0
2009-05-08 11:24:00,1.5033,1.50355,1.5031,1.5035,383800000.0
2009-05-08 11:25:00,1.5035,1.5036,1.5034,1.5035,345000000.0
2009-05-08 11:26:00,1.5035,1.5035,1.5035,1.5035,46400000.0
2009-05-08 11:27:00,1.5035,1.5035,1.5032,1.50325,407000000.0
2009-05-08 11:28:00,1.50325,1.50365,1.5032,1.50365,389600000.0
2009-05-08 11:29:00,1.5039,1.5041,1.5039,1.5041,284400000.0
2009-05-08 11:30:00,1.504,1.50435,1.50375,1.5042,474900001.0
2009-05-08 11:31:00,1.5042,1.5043,1.5037,1.5037,384000000.0
2009-05-08 11:32:00,1.5037,1.50435,1.5037,1.50435,445400001.0
2009-05-08 11:33:00,1.50435,1.5045,1.5041,1.50425,383800001.0
2009-05-08 11:34:00,1.50435,1.5045,1.50385,1.50385,350000000.0
2009-05-08 11:35:00,1.50385,1.50475,1.5038,1.5045,440800000.0
2009-05-08 11:36:00,1.5044,1.50485,1.5042,1.5044,415600000.0
2009-05-08 11:37:00,1.50435,1.50475,1.50425,1.50465,347000000.0
2009-05-08 11:38:00,1.50465,1.5048,1.50415,1.5043,211800000.0
2009-05-08 11:39:00,1.5044,1.50455,1.50425,1.50435,197000001.0
2009-05-08 11:40:00,1.50435,1.5046,1.5042,1.50435,219200000.0
2009-05-08 11:41:00,1.5044,1.50525,1.50425,1.50515,440600000.0
2009-05-08 11:42:00,1.5054,1.50555,1.50445,1.50505,688400001.0
2009-05-08 11:43:00,1.50505,1.50505,1.50395,1.50495,624500000.0
2009-05-08 11:44:00,1.505,1.505,1.5042,1.5042,286600000.0
2009-05-08 11:45:00,1.5042,1.50475,1.5042,1.5047,364600000.0
2009-05-08 11:46:00,1.5046,1.5046,1.50365,1.5037,377600000.0
2009-05-08 11:47:00,1.5037,1.50375,1.5032,1.5036,579800001.0
2009-05-08 11:48:00,1.5036,1.50395,1.5035,1.50375,346000000.0
2009-05-08 11:49:00,1.5039,1.504,1.5038,1.504,404200000.0
2009-05-08 11:50:00,1.5039,1.504,1.50375,1.50375,255200000.0
2009-05-08 11:51:00,1.50375,1.5039,1.5036,1.5038,398800000.0
2009-05-08 11:52:00,1.5038,1.50425,1.50365,1.5042,459000000.0
2009-05-08 11:53:00,1.5043,1.5047,1.5041,1.50455,680400000.0
2009-05-08 11:54:00,1.5046,1.5046,1.5043,1.5043,259800000.0
2009-05-08 11:55:00,1.5043,1.5045,1.5042,1.5043,279800000.0
2009-05-08 11:56:00,1.50425,1.5043,1.5037,1.504,281800000.0
2009-05-08 11:57:00,1.5041,1.5043,1.50295,1.5032,412800000.0
2009-05-08 11:58:00,1.50345,1.5035,1.5032,1.5035,429600000.0
2009-05-08 11:59:00,1.5035,1.5035,1.5031,1.5032,285400000.0
2009-05-08 12:00:00,1.5033,1.5038,1.50325,1.5033,373000000.0
2009-05-08 12:01:00,1.5033,1.5034,1.5029,1.5029,357400000.0
2009-05-08 12:02:00,1.5029,1.5029,1.5025,1.5025,320200000.0
2009-05-08 12:03:00,1.5025,1.5029,1.5025,1.5029,148800000.0
2009-05-08 12:04:00,1.5029,1.5029,1.5026,1.5027,114000000.0
2009-05-08 12:05:00,1.5027,1.5029,1.50265,1.5027,166000000.0
2009-05-08 12:06:00,1.5026,1.5029,1.5026,1.5029,211400000.0
2009-05-08 12:07:00,1.5029,1.5029,1.5025,1.50275,230800000.0
2009-05-08 12:08:00,1.50275,1.5029,1.5025,1.50265,265600000.0
2009-05-08 12:09:00,1.5027,1.50275,1.50255,1.50265,299600000.0
2009-05-08 12:10:00,1.50265,1.50305,1.50265,1.50285,356200000.0
2009-05-08 12:11:00,1.50285,1.503,1.5028,1.50285,98400000.0
2009-05-08 12:12:00,1.5028,1.50285,1.5027,1.5028,245200000.0
2009-05-08 12:13:00,1.50285,1.5032,1.5028,1.5031,233800000.0
2009-05-08 12:14:00,1.5032,1.5032,1.5029,1.503,492400000.0
2009-05-08 12:15:00,1.50295,1.503,1.5023,1.5024,339400000.0
2009-05-08 12:16:00,1.5024,1.5025,1.50155,1.50155,145800000.0
2009-05-08 12:17:00,1.50155,1.5021,1.50155,1.5017,319600000.0
2009-05-08 12:18:00,1.5017,1.5022,1.50165,1.5022,203600000.0
2009-05-08 12:19:00,1.50225,1.50265,1.502,1.5026,227000000.0
2009-05-08 12:20:00,1.5025,1.5033,1.5025,1.503,431800000.0
2009-05-08 12:21:00,1.5032,1.5033,1.5028,1.5028,175700000.0
2009-05-08 12:22:00,1.50285,1.5029,1.5021,1.5021,219400000.0
2009-05-08 12:23:00,1.5021,1.5022,1.5021,1.5021,157600000.0
2009-05-08 12:24:00,1.5021,1.5027,1.5021,1.50265,245600000.0
2009-05-08 12:25:00,1.5027,1.5028,1.5021,1.5022,316999999.0
2009-05-08 12:26:00,1.5022,1.5024,1.5018,1.5022,358900000.0
2009-05-08 12:27:00,1.50245,1.5028,1.50225,1.5026,497600000.0
2009-05-08 12:28:00,1.5025,1.50265,1.5025,1.5026,132400000.0
2009-05-08 12:29:00,1.5026,1.50275,1.5026,1.50265,284999999.0
2009-05-08 12:30:00,1.50265,1.5028,1.5026,1.5027,305400000.0
2009-05-08 12:31:00,1.5026,1.5028,1.5021,1.50235,255500000.0
2009-05-08 12:32:00,1.5024,1.503,1.50235,1.50285,454400000.0
2009-05-08 12:33:00,1.5029,1.503,1.50285,1.5029,66600001.0
2009-05-08 12:34:00,1.5029,1.5033,1.50285,1.5031,286200002.0
2009-05-08 12:35:00,1.50315,1.5038,1.5031,1.5038,357399999.0
2009-05-08 12:36:00,1.50375,1.5038,1.50305,1.50305,427600002.0
2009-05-08 12:37:00,1.503,1.503,1.5022,1.5022,339000001.0
2009-05-08 12:38:00,1.5022,1.5029,1.5021,1.5029,418800000.0
2009-05-08 12:39:00,1.5029,1.5035,1.50285,1.5031,549800000.0
2009-05-08 12:40:00,1.5031,1.50335,1.5031,1.5031,100200000.0
2009-05-08 12:41:00,1.5031,1.5037,1.50285,1.5033,586000001.0
2009-05-08 12:42:00,1.5034,1.5036,1.5032,1.5032,459000000.0
2009-05-08 12:43:00,1.5032,1.50395,1.5032,1.5039,546400000.0
2009-05-08 12:44:00,1.50385,1.5039,1.5037,1.5038,434400000.0
2009-05-08 12:45:00,1.50385,1.50465,1.50385,1.50445,299800000.0
2009-05-08 12:46:00,1.50445,1.50445,1.5037,1.50385,455200000.0
2009-05-08 12:47:00,1.50385,1.5048,1.50385,1.5047,264400000.0
2009-05-08 12:48:00,1.5047,1.5047,1.50405,1.5045,319800000.0
2009-05-08 12:49:00,1.5045,1.5047,1.5041,1.5047,338400000.0
2009-05-08 12:50:00,1.50475,1.5048,1.5045,1.5045,438000002.0
2009-05-08 12:51:00,1.5045,1.5047,1.504,1.5045,246000000.0
2009-05-08 12:52:00,1.5045,1.5046,1.50385,1.5042,381600000.0
2009-05-08 12:53:00,1.5042,1.5047,1.50365,1.50375,314600000.0
2009-05-08 12:54:00,1.50375,1.504,1.5036,1.5038,490600000.0
2009-05-08 12:55:00,1.50385,1.5041,1.5038,1.50395,243600000.0
2009-05-08 12:56:00,1.50395,1.5041,1.5039,1.5041,347800000.0
2009-05-08 12:57:00,1.5041,1.5046,1.50385,1.50425,484000000.0
2009-05-08 12:58:00,1.50435,1.50445,1.50405,1.5042,368200000.0
2009-05-08 12:59:00,1.5042,1.5046,1.5038,1.5044,432200000.0
2009-05-08 13:00:00,1.50445,1.50485,1.5043,1.5044,405300001.0
2009-05-08 13:01:00,1.50445,1.5049,1.5044,1.5047,476400002.0
2009-05-08 13:02:00,1.5047,1.5053,1.50455,1.50495,492600001.0
2009-05-08 13:03:00,1.50495,1.50535,1.5048,1.505,292799999.0
2009-05-08 13:04:00,1.5049,1.5057,1.5049,1.5055,354200000.0
2009-05-08 13:05:00,1.5055,1.50575,1.5055,1.5055,319400000.0
2009-05-08 13:06:00,1.5055,1.5063,1.50525,1.50605,576400000.0
2009-05-08 13:07:00,1.50605,1.5065,1.50575,1.5063,478000000.0
2009-05-08 13:08:00,1.5063,1.5063,1.5053,1.5053,448400001.0
2009-05-08 13:09:00,1.50535,1.5057,1.50505,1.50505,235600000.0
2009-05-08 13:10:00,1.5051,1.5051,1.5049,1.505,370000000.0
2009-05-08 13:11:00,1.5049,1.50505,1.5047,1.5047,245600000.0
2009-05-08 13:12:00,1.5047,1.5049,1.5047,1.50475,540600000.0
2009-05-08 13:13:00,1.50475,1.5051,1.50475,1.5051,289600000.0
2009-05-08 13:14:00,1.50505,1.5054,1.50505,1.5054,157200000.0
2009-05-08 13:15:00,1.5054,1.5056,1.505,1.5053,466599993.0
2009-05-08 13:16:00,1.5053,1.5053,1.5047,1.5049,364800000.0
2009-05-08 13:17:00,1.5049,1.5054,1.5049,1.5052,162400000.0
2009-05-08 13:18:00,1.5053,1.50575,1.50525,1.5055,373600000.0
2009-05-08 13:19:00,1.50555,1.5064,1.5055,1.50585,478599998.0
2009-05-08 13:20:00,1.50585,1.50645,1.50585,1.5063,568000000.0
2009-05-08 13:21:00,1.5063,1.5064,1.5058,1.50585,243600000.0
2009-05-08 13:22:00,1.50585,1.506,1.50555,1.5059,264400000.0
2009-05-08 13:23:00,1.506,1.50605,1.5057,1.5057,215400000.0
2009-05-08 13:24:00,1.5057,1.5061,1.5053,1.50605,378400000.0
2009-05-08 13:25:00,1.50605,1.50605,1.5054,1.5056,377800000.0
2009-05-08 13:26:00,1.50545,1.5056,1.50515,1.5055,315799999.0
2009-05-08 13:27:00,1.50535,1.506,1.5053,1.50575,273200000.0
2009-05-08 13:28:00,1.50575,1.5062,1.5056,1.5058,295200000.0
2009-05-08 13:29:00,1.5058,1.5059,1.5057,1.5059,215800000.0
2009-05-08 13:30:00,1.5059,1.5064,1.5059,1.50615,156200000.0
2009-05-08 13:31:00,1.50615,1.50625,1.5058,1.5062,285000000.0
2009-05-08 13:32:00,1.5062,1.5063,1.5061,1.5063,240000000.0
2009-05-08 13:33:00,1.5063,1.5066,1.5054,1.5054,573200000.0
2009-05-08 13:34:00,1.5055,1.50595,1.50545,1.5057,277200000.0
2009-05-08 13:35:00,1.5057,1.506,1.5057,1.506,203800000.0
2009-05-08 13:36:00,1.506,1.50605,1.5056,1.5058,589199999.0
2009-05-08 13:37:00,1.5058,1.5063,1.5057,1.50575,294800000.0
2009-05-08 13:38:00,1.50575,1.506,1.5056,1.5057,332000000.0
2009-05-08 13:39:00,1.5057,1.506,1.5057,1.5059,173000000.0
2009-05-08 13:40:00,1.5059,1.5071,1.5059,1.5067,256200000.0
2009-05-08 13:41:00,1.5067,1.5071,1.5064,1.507,412100000.0
2009-05-08 13:42:00,1.50695,1.507,1.50675,1.50675,38700000.0
2009-05-08 13:43:00,1.50675,1.50675,1.50655,1.5066,55200000.0
2009-05-08 13:44:00,1.5065,1.50665,1.50615,1.5063,473799999.0
2009-05-08 13:45:00,1.5064,1.5073,1.5064,1.5068,111400000.0
2009-05-08 13:46:00,1.50675,1.5069,1.50645,1.5066,377800000.0
2009-05-08 13:47:00,1.50665,1.5068,1.5065,1.5067,255800000.0
2009-05-08 13:48:00,1.5067,1.5072,1.50655,1.507,118700000.0
2009-05-08 13:49:00,1.5069,1.5069,1.5061,1.5065,267200000.0
2009-05-08 13:50:00,1.50645,1.5066,1.50645,1.5065,81800000.0
2009-05-08 13:51:00,1.50645,1.5068,1.50645,1.50665,63200000.0
2009-05-08 13:52:00,1.50665,1.50665,1.5063,1.5064,44400000.0
2009-05-08 13:53:00,1.5064,1.5064,1.5062,1.5062,22200000.0
2009-05-08 13:54:00,1.5063,1.5063,1.5061,1.5063,121800000.0
2009-05-08 13:55:00,1.5063,1.507,1.5063,1.5068,204400000.0
2009-05-08 13:56:00,1.5068,1.5069,1.5066,1.5069,189000000.0
2009-05-08 13:57:00,1.5069,1.5073,1.5069,1.5072,488799997.0
2009-05-08 13:58:00,1.5072,1.5073,1.50665,1.50685,390800000.0
2009-05-08 13:59:00,1.5068,1.50725,1.50675,1.50705,365200000.0
2009-05-08 14:00:00,1.5072,1.5073,1.50655,1.50655,547600000.0
2009-05-08 14:01:00,1.50655,1.5069,1.50655,1.5066,831599999.0
2009-05-08 14:02:00,1.5067,1.507,1.50655,1.5069,371800000.0
2009-05-08 14:03:00,1.507,1.5074,1.50685,1.5073,315800001.0
2009-05-08 14:04:00,1.5073,1.50785,1.50725,1.5076,379099999.0
2009-05-08 14:05:00,1.5076,1.508,1.5076,1.5078,188600000.0
2009-05-08 14:06:00,1.5078,1.5079,1.50745,1.5075,220200000.0
2009-05-08 14:07:00,1.5075,1.5075,1.50675,1.50675,485399999.0
2009-05-08 14:08:00,1.5069,1.5072,1.50665,1.5071,400000000.0
2009-05-08 14:09:00,1.50715,1.5072,1.50665,1.50675,306800000.0
2009-05-08 14:10:00,1.5067,1.5067,1.506,1.5061,661800000.0
2009-05-08 14:11:00,1.5061,1.5064,1.5061,1.5062,618600001.0
2009-05-08 14:12:00,1.5062,1.5067,1.5061,1.5066,317400000.0
2009-05-08 14:13:00,1.5066,1.5073,1.50655,1.5072,521200000.0
2009-05-08 14:14:00,1.5072,1.5076,1.507,1.5071,731999998.0
2009-05-08 14:15:00,1.50695,1.507,1.5062,1.50645,865000000.0
2009-05-08 14:16:00,1.50645,1.50685,1.5064,1.50675,359600000.0
2009-05-08 14:17:00,1.5068,1.50685,1.50655,1.50675,304200000.0
2009-05-08 14:18:00,1.50665,1.5067,1.5065,1.5067,230400000.0
2009-05-08 14:19:00,1.5067,1.50695,1.50655,1.5067,443000000.0
2009-05-08 14:20:00,1.5067,1.50685,1.50635,1.5066,387100000.0
2009-05-08 14:21:00,1.50665,1.5075,1.50655,1.5075,281700001.0
2009-05-08 14:22:00,1.5075,1.50825,1.50735,1.5078,674499998.0
2009-05-08 14:23:00,1.5077,1.5078,1.50715,1.5073,602600000.0
2009-05-08 14:24:00,1.5073,1.5085,1.5073,1.50805,710599999.0
2009-05-08 14:25:00,1.50805,1.5089,1.508,1.5086,689799998.0
2009-05-08 14:26:00,1.5086,1.5087,1.5082,1.5082,712800000.0
2009-05-08 14:27:00,1.5082,1.5084,1.50765,1.5078,568599999.0
2009-05-08 14:28:00,1.5079,1.508,1.507,1.5073,283600000.0
2009-05-08 14:29:00,1.5073,1.50755,1.50655,1.5067,372199998.0
2009-05-08 14:30:00,1.50725,1.5084,1.50655,1.50765,385100000.0
2009-05-08 14:31:00,1.50765,1.5079,1.506,1.5062,283900000.0
2009-05-08 14:32:00,1.5066,1.5073,1.50625,1.5073,356099999.0
2009-05-08 14:33:00,1.5073,1.51005,1.5073,1.5097,370799999.0
2009-05-08 14:34:00,1.50975,1.51085,1.50965,1.51055,367200000.0
2009-05-08 14:35:00,1.51065,1.5119,1.51065,1.5117,328400000.0
2009-05-08 14:36:00,1.5116,1.512,1.511,1.5112,437400000.0
2009-05-08 14:37:00,1.5112,1.5115,1.5109,1.5115,592899999.0
2009-05-08 14:38:00,1.5113,1.5117,1.5111,1.5111,573399999.0
2009-05-08 14:39:00,1.5111,1.5111,1.50915,1.5093,649500000.0
2009-05-08 14:40:00,1.5093,1.5096,1.50835,1.5095,358900000.0
2009-05-08 14:41:00,1.5093,1.5104,1.5093,1.5102,520800001.0
2009-05-08 14:42:00,1.5104,1.5112,1.51015,1.5105,617800000.0
2009-05-08 14:43:00,1.5105,1.51065,1.5095,1.5095,516600000.0
2009-05-08 14:44:00,1.5095,1.5099,1.5087,1.50885,335400000.0
2009-05-08 14:45:00,1.50875,1.5093,1.50855,1.5088,695000001.0
2009-05-08 14:46:00,1.5088,1.50935,1.5087,1.5087,379000000.0
2009-05-08 14:47:00,1.5087,1.50955,1.50845,1.5093,720800000.0
2009-05-08 14:48:00,1.50945,1.5099,1.5091,1.50915,437400000.0
2009-05-08 14:49:00,1.50915,1.5097,1.5088,1.5096,402600000.0
2009-05-08 14:50:00,1.5096,1.5102,1.50855,1.50885,813200000.0
2009-05-08 14:51:00,1.50895,1.50925,1.50755,1.5078,848700001.0
2009-05-08 14:52:00,1.5076,1.5079,1.5076,1.5076,750899996.0
2009-05-08 14:53:00,1.5076,1.50785,1.5072,1.5076,671400001.0
2009-05-08 14:54:00,1.5076,1.5083,1.50745,1.50765,430650000.0
2009-05-08 14:55:00,1.5077,1.50885,1.5076,1.5086,365300000.0
2009-05-08 14:56:00,1.5086,1.5096,1.5083,1.509,452100000.0
2009-05-08 14:57:00,1.50935,1.5098,1.50875,1.5095,538600000.0
2009-05-08 14:58:00,1.5095,1.50985,1.5092,1.50945,818000000.0
2009-05-08 14:59:00,1.50945,1.5098,1.50905,1.50915,487800000.0
2009-05-08 15:00:00,1.50925,1.5094,1.5088,1.50885,635500000.0
2009-05-08 15:01:00,1.50885,1.5093,1.50825,1.5083,691599999.0
2009-05-08 15:02:00,1.5084,1.50955,1.5083,1.50955,300300000.0
2009-05-08 15:03:00,1.50955,1.5096,1.5091,1.5096,362200000.0
2009-05-08 15:04:00,1.5095,1.5098,1.50935,1.50965,408300000.0
2009-05-08 15:05:00,1.5096,1.5105,1.5093,1.50945,412600000.0
2009-05-08 15:06:00,1.50935,1.5096,1.50885,1.5091,378099999.0
2009-05-08 15:07:00,1.509,1.50935,1.5085,1.5086,723699999.0
2009-05-08 15:08:00,1.5086,1.50885,1.5076,1.50825,496399999.0
2009-05-08 15:09:00,1.50825,1.5086,1.50785,1.5082,390200001.0
2009-05-08 15:10:00,1.5082,1.50845,1.5076,1.5078,446700000.0
2009-05-08 15:11:00,1.5079,1.508,1.5075,1.50765,486599998.0
2009-05-08 15:12:00,1.5075,1.5077,1.50695,1.507,658300000.0
2009-05-08 15:13:00,1.50695,1.50745,1.50695,1.5073,560600000.0
2009-05-08 15:14:00,1.5073,1.5077,1.5071,1.50725,570600000.0
2009-05-08 15:15:00,1.5072,1.50725,1.50665,1.5071,357400001.0
2009-05-08 15:16:00,1.5071,1.50715,1.5061,1.5061,384600000.0
2009-05-08 15:17:00,1.5061,1.50665,1.5061,1.5061,515600000.0
2009-05-08 15:18:00,1.5061,1.5066,1.5061,1.50625,621899999.0
2009-05-08 15:19:00,1.50625,1.5064,1.5061,1.50615,577600000.0
2009-05-08 15:20:00,1.50615,1.5062,1.50525,1.50565,417700000.0
2009-05-08 15:21:00,1.5055,1.50585,1.5049,1.50515,868399999.0
2009-05-08 15:22:00,1.5052,1.50565,1.50495,1.50565,713600000.0
2009-05-08 15:23:00,1.5057,1.5058,1.50535,1.5058,433399999.0
2009-05-08 15:24:00,1.5058,1.5063,1.50525,1.50565,543400000.0
2009-05-08 15:25:00,1.50575,1.506,1.50535,1.5056,244200000.0
2009-05-08 15:26:00,1.5057,1.5058,1.50545,1.5055,259000000.0
2009-05-08 15:27:00,1.5055,1.5056,1.50515,1.5052,583400000.0
2009-05-08 15:28:00,1.5052,1.50545,1.50505,1.5052,444400000.0
2009-05-08 15:29:00,1.5052,1.5059,1.5052,1.5056,502400000.0
2009-05-08 15:30:00,1.5057,1.5061,1.5054,1.5054,575799999.0
2009-05-08 15:31:00,1.5055,1.5055,1.505,1.5051,598400002.0
2009-05-08 15:32:00,1.5051,1.50535,1.50505,1.50525,319400000.0
2009-05-08 15:33:00,1.50515,1.5055,1.5051,1.5053,316000000.0
2009-05-08 15:34:00,1.5053,1.50575,1.50515,1.5055,440400000.0
2009-05-08 15:35:00,1.5055,1.5062,1.5055,1.50565,413400000.0
2009-05-08 15:36:00,1.50565,1.5057,1.5052,1.5052,502600000.0
2009-05-08 15:37:00,1.5052,1.5056,1.505,1.5052,711199998.0
2009-05-08 15:38:00,1.5052,1.5059,1.505,1.5059,551800000.0
2009-05-08 15:39:00,1.5059,1.5061,1.5056,1.50575,618799999.0
2009-05-08 15:40:00,1.50575,1.5065,1.50575,1.5061,480400000.0
2009-05-08 15:41:00,1.5061,1.5063,1.5058,1.5058,396600000.0
2009-05-08 15:42:00,1.5059,1.5063,1.5056,1.50575,313800000.0
2009-05-08 15:43:00,1.50575,1.5059,1.5052,1.5057,256100000.0
2009-05-08 15:44:00,1.50565,1.5064,1.50565,1.5064,650200000.0
2009-05-08 15:45:00,1.5064,1.5067,1.5058,1.50655,617000000.0
2009-05-08 15:46:00,1.50665,1.50665,1.5062,1.5062,365000000.0
2009-05-08 15:47:00,1.5062,1.50675,1.5062,1.5063,444000000.0
2009-05-08 15:48:00,1.50625,1.5067,1.5062,1.5066,404800000.0
2009-05-08 15:49:00,1.5066,1.5066,1.50575,1.50575,680000000.0
2009-05-08 15:50:00,1.50575,1.506,1.5052,1.5057,649400000.0
2009-05-08 15:51:00,1.5057,1.50645,1.5056,1.506,553400000.0
2009-05-08 15:52:00,1.506,1.5064,1.50595,1.5064,478000000.0
2009-05-08 15:53:00,1.5064,1.5064,1.5053,1.5059,408799999.0
2009-05-08 15:54:00,1.5059,1.5061,1.5052,1.5056,556200000.0
2009-05-08 15:55:00,1.5056,1.5063,1.5054,1.5063,796400000.0
2009-05-08 15:56:00,1.5063,1.50635,1.5053,1.5053,558199999.0
2009-05-08 15:57:00,1.5053,1.5054,1.50515,1.5052,440200000.0
2009-05-08 15:58:00,1.5052,1.5058,1.5052,1.5055,737300000.0
2009-05-08 15:59:00,1.50565,1.50565,1.50525,1.50525,368400000.0
2009-05-08 16:00:00,1.5053,1.50585,1.50515,1.5052,700000006.0
2009-05-08 16:01:00,1.5053,1.50545,1.50515,1.5054,306800000.0
2009-05-08 16:02:00,1.5054,1.5059,1.5053,1.5056,443600000.0
2009-05-08 16:03:00,1.5056,1.5056,1.50515,1.50515,528800000.0
2009-05-08 16:04:00,1.50515,1.50535,1.5051,1.5052,367400000.0
2009-05-08 16:05:00,1.5052,1.5055,1.50505,1.5055,505000000.0
2009-05-08 16:06:00,1.5054,1.50605,1.5054,1.50575,520800001.0
2009-05-08 16:07:00,1.5058,1.5059,1.5052,1.5054,696199999.0
2009-05-08 16:08:00,1.5054,1.50555,1.5052,1.5053,400000000.0
2009-05-08 16:09:00,1.5053,1.5056,1.50515,1.5054,647000000.0
2009-05-08 16:10:00,1.5054,1.5054,1.50495,1.505,550999999.0
2009-05-08 16:11:00,1.5051,1.5055,1.50495,1.5052,430000000.0
2009-05-08 16:12:00,1.5052,1.5054,1.50495,1.505,575800000.0
2009-05-08 16:13:00,1.505,1.5053,1.505,1.5051,371200000.0
2009-05-08 16:14:00,1.5051,1.5053,1.50495,1.50505,433200000.0
2009-05-08 16:15:00,1.50505,1.5051,1.50495,1.5051,420000000.0
2009-05-08 16:16:00,1.50495,1.5053,1.50495,1.505,645399999.0
2009-05-08 16:17:00,1.505,1.5054,1.505,1.5052,561200000.0
2009-05-08 16:18:00,1.5051,1.50535,1.50495,1.505,593400000.0
2009-05-08 16:19:00,1.505,1.50505,1.5044,1.5048,512999998.0
2009-05-08 16:20:00,1.5048,1.50515,1.5047,1.5047,596599999.0
2009-05-08 16:21:00,1.5047,1.5047,1.5046,1.50465,530400000.0
2009-05-08 16:22:00,1.5047,1.5051,1.5046,1.5049,835399999.0
2009-05-08 16:23:00,1.5049,1.505,1.50475,1.50485,693200000.0
2009-05-08 16:24:00,1.50485,1.50485,1.50445,1.5046,493799999.0
2009-05-08 16:25:00,1.50455,1.50455,1.50435,1.5044,604199999.0
2009-05-08 16:26:00,1.5044,1.5048,1.5043,1.5045,494600000.0
2009-05-08 16:27:00,1.5045,1.5048,1.50435,1.5046,532600000.0
2009-05-08 16:28:00,1.5046,1.5048,1.50435,1.5046,364200000.0
2009-05-08 16:29:00,1.5046,1.505,1.5046,1.5048,518600000.0
2009-05-08 16:30:00,1.50475,1.505,1.5046,1.5046,567400000.0
2009-05-08 16:31:00,1.5047,1.5051,1.5044,1.5051,797000001.0
2009-05-08 16:32:00,1.5051,1.5059,1.505,1.5057,441200000.0
2009-05-08 16:33:00,1.5057,1.5058,1.5054,1.50565,564800000.0
2009-05-08 16:34:00,1.50565,1.5061,1.5056,1.5059,671800001.0
2009-05-08 16:35:00,1.5059,1.50605,1.50505,1.50565,303200000.0
2009-05-08 16:36:00,1.50565,1.506,1.5053,1.5054,492200000.0
2009-05-08 16:37:00,1.5054,1.5055,1.5052,1.5054,124200000.0
2009-05-08 16:38:00,1.5054,1.5054,1.5047,1.5047,198000000.0
2009-05-08 16:39:00,1.5048,1.5057,1.5048,1.50555,451800000.0
2009-05-08 16:40:00,1.5056,1.5056,1.50505,1.50505,242000000.0
2009-05-08 16:41:00,1.505,1.5057,1.5049,1.5054,327200000.0
2009-05-08 16:42:00,1.50545,1.50545,1.5047,1.5049,312400000.0
2009-05-08 16:43:00,1.5049,1.50495,1.5046,1.5046,317400000.0
2009-05-08 16:44:00,1.5046,1.50495,1.5046,1.50495,391400000.0
2009-05-08 16:45:00,1.5049,1.5052,1.5048,1.50515,434200000.0
2009-05-08 16:46:00,1.5051,1.5052,1.5047,1.505,492699999.0
2009-05-08 16:47:00,1.5051,1.5055,1.5051,1.5052,474400001.0
2009-05-08 16:48:00,1.5054,1.5058,1.50535,1.5058,424000000.0
2009-05-08 16:49:00,1.5058,1.5058,1.5054,1.5055,489200000.0
2009-05-08 16:50:00,1.5055,1.50565,1.5054,1.5054,466400000.0
2009-05-08 16:51:00,1.5055,1.506,1.5054,1.50575,478500000.0
2009-05-08 16:52:00,1.50575,1.5058,1.5055,1.5057,90400000.0
2009-05-08 16:53:00,1.5057,1.5061,1.5056,1.5059,186200000.0
2009-05-08 16:54:00,1.5058,1.50615,1.50575,1.5059,412600000.0
2009-05-08 16:55:00,1.506,1.50625,1.5059,1.5062,545600000.0
2009-05-08 16:56:00,1.5061,1.5063,1.5061,1.5061,522199999.0
2009-05-08 16:57:00,1.5061,1.50625,1.50585,1.5062,524800000.0
2009-05-08 16:58:00,1.5062,1.5066,1.50605,1.50625,681200000.0
2009-05-08 16:59:00,1.50625,1.5069,1.50585,1.5062,645400000.0
2009-05-08 17:00:00,1.50625,1.5069,1.5062,1.5067,445400000.0
2009-05-08 17:01:00,1.5068,1.5069,1.50665,1.5068,404700000.0
2009-05-08 17:02:00,1.5068,1.5069,1.5066,1.50675,474800000.0
2009-05-08 17:03:00,1.50675,1.507,1.5066,1.50685,447600000.0
2009-05-08 17:04:00,1.50685,1.507,1.5068,1.5069,572000000.0
2009-05-08 17:05:00,1.5069,1.50695,1.50685,1.50695,177200000.0
2009-05-08 17:06:00,1.50695,1.5075,1.5069,1.50745,384200000.0
2009-05-08 17:07:00,1.50745,1.5075,1.5072,1.5072,379800000.0
2009-05-08 17:08:00,1.5072,1.5079,1.5071,1.5079,627600000.0
2009-05-08 17:09:00,1.50795,1.5083,1.5077,1.5082,474800000.0
2009-05-08 17:10:00,1.5082,1.5082,1.5076,1.508,576400001.0
2009-05-08 17:11:00,1.5081,1.5085,1.5077,1.5077,798400000.0
2009-05-08 17:12:00,1.5077,1.5081,1.50735,1.5076,640000000.0
2009-05-08 17:13:00,1.5077,1.508,1.50735,1.5078,644800000.0
2009-05-08 17:14:00,1.5078,1.5083,1.50775,1.5082,439000000.0
2009-05-08 17:15:00,1.5082,1.5082,1.50745,1.5075,573200000.0
2009-05-08 17:16:00,1.5075,1.5083,1.5075,1.5082,455600000.0
2009-05-08 17:17:00,1.5082,1.5086,1.5082,1.5086,293999998.0
2009-05-08 17:18:00,1.5086,1.5095,1.5086,1.5095,468200000.0
2009-05-08 17:19:00,1.5095,1.5095,1.5091,1.5091,353400000.0
2009-05-08 17:20:00,1.5091,1.5091,1.5086,1.5088,315800000.0
2009-05-08 17:21:00,1.5087,1.5087,1.5082,1.5082,512600000.0
2009-05-08 17:22:00,1.5082,1.5086,1.5082,1.5085,498800000.0
2009-05-08 17:23:00,1.5085,1.5096,1.5084,1.5096,692599998.0
2009-05-08 17:24:00,1.5095,1.50955,1.5089,1.5089,372200003.0
2009-05-08 17:25:00,1.50895,1.50915,1.5089,1.5089,399899998.0
2009-05-08 17:26:00,1.509,1.509,1.5087,1.50875,241599999.0
2009-05-08 17:27:00,1.50875,1.50905,1.5087,1.50905,184800000.0
2009-05-08 17:28:00,1.5089,1.50905,1.5087,1.50875,284200001.0
2009-05-08 17:29:00,1.50875,1.5089,1.50805,1.5084,529200001.0
2009-05-08 17:30:00,1.50835,1.5084,1.5078,1.5079,521399999.0
2009-05-08 17:31:00,1.5081,1.5088,1.5081,1.5086,181600000.0
2009-05-08 17:32:00,1.5086,1.5089,1.50855,1.5089,164800000.0
2009-05-08 17:33:00,1.5089,1.50915,1.5087,1.50875,272600000.0
2009-05-08 17:34:00,1.50875,1.509,1.50875,1.509,128000000.0
2009-05-08 17:35:00,1.509,1.509,1.50835,1.5087,292800000.0
2009-05-08 17:36:00,1.5086,1.50905,1.5086,1.5088,228200000.0
2009-05-08 17:37:00,1.5088,1.5089,1.5087,1.5089,146600000.0
2009-05-08 17:38:00,1.5089,1.5092,1.50875,1.50875,319400000.0
2009-05-08 17:39:00,1.5088,1.509,1.5085,1.5085,273600000.0
2009-05-08 17:40:00,1.5085,1.5085,1.50795,1.50815,234800000.0
2009-05-08 17:41:00,1.5082,1.50835,1.508,1.5082,454600001.0
2009-05-08 17:42:00,1.50825,1.50855,1.5082,1.5083,311000000.0
2009-05-08 17:43:00,1.5083,1.50915,1.5083,1.5091,252000000.0
2009-05-08 17:44:00,1.5092,1.5093,1.5091,1.50915,320600000.0
2009-05-08 17:45:00,1.5094,1.50945,1.50905,1.5091,241800000.0
2009-05-08 17:46:00,1.5091,1.5091,1.5085,1.5086,301400000.0
2009-05-08 17:47:00,1.5086,1.509,1.5086,1.5088,200400000.0
2009-05-08 17:48:00,1.5088,1.5093,1.5088,1.5093,159200000.0
2009-05-08 17:49:00,1.50925,1.50935,1.50925,1.50935,18400000.0
2009-05-08 17:50:00,1.5094,1.5097,1.5094,1.5095,184200000.0
2009-05-08 17:51:00,1.50935,1.5098,1.50935,1.5098,215200000.0
2009-05-08 17:52:00,1.5098,1.50985,1.50955,1.5098,114400000.0
2009-05-08 17:53:00,1.5098,1.5105,1.5098,1.51005,223600000.0
2009-05-08 17:54:00,1.51005,1.5105,1.5098,1.5099,380200000.0
2009-05-08 17:55:00,1.5099,1.5099,1.5095,1.5097,373100000.0
2009-05-08 17:56:00,1.5097,1.5097,1.509,1.50905,305600000.0
2009-05-08 17:57:00,1.50895,1.5091,1.5088,1.50905,236200000.0
2009-05-08 17:58:00,1.509,1.50905,1.50835,1.50845,275200000.0
2009-05-08 17:59:00,1.50845,1.50875,1.50805,1.50865,324800000.0
2009-05-08 18:00:00,1.50865,1.5089,1.50825,1.50885,348400000.0
2009-05-08 18:01:00,1.50885,1.50885,1.5087,1.5088,286200000.0
2009-05-08 18:02:00,1.50885,1.50885,1.5088,1.50885,115200000.0
2009-05-08 18:03:00,1.5088,1.50885,1.50845,1.50875,333000000.0
2009-05-08 18:04:00,1.50875,1.5088,1.50855,1.50865,188800000.0
2009-05-08 18:05:00,1.50875,1.509,1.5087,1.50895,122800000.0
2009-05-08 18:06:00,1.50895,1.5095,1.50895,1.50945,222400000.0
2009-05-08 18:07:00,1.5094,1.5099,1.50935,1.5099,297400000.0
2009-05-08 18:08:00,1.5099,1.5103,1.50945,1.51025,157400000.0
2009-05-08 18:09:00,1.5105,1.5108,1.51005,1.5105,366400000.0
2009-05-08 18:10:00,1.51055,1.5108,1.51045,1.5105,180800000.0
2009-05-08 18:11:00,1.51045,1.51085,1.5104,1.51085,260400000.0
2009-05-08 18:12:00,1.51085,1.51095,1.5104,1.5105,274200000.0
2009-05-08 18:13:00,1.5105,1.51055,1.51,1.5101,341600000.0
2009-05-08 18:14:00,1.51015,1.51055,1.51015,1.5105,221000000.0
2009-05-08 18:15:00,1.5105,1.51055,1.51035,1.51035,149600000.0
2009-05-08 18:16:00,1.51035,1.51035,1.5093,1.50945,277400000.0
2009-05-08 18:17:00,1.50955,1.50995,1.50945,1.5099,332000000.0
2009-05-08 18:18:00,1.5099,1.51005,1.5094,1.50975,395700000.0
2009-05-08 18:19:00,1.50975,1.5101,1.50925,1.50945,571599998.0
2009-05-08 18:20:00,1.50945,1.5096,1.5093,1.5096,235600000.0
2009-05-08 18:21:00,1.5096,1.5107,1.5095,1.5106,419800000.0
2009-05-08 18:22:00,1.5106,1.5109,1.51035,1.51035,374000000.0
2009-05-08 18:23:00,1.51035,1.51035,1.50975,1.50985,222800000.0
2009-05-08 18:24:00,1.50985,1.51055,1.5098,1.51055,124000000.0
2009-05-08 18:25:00,1.51055,1.5107,1.5103,1.5103,202600000.0
2009-05-08 18:26:00,1.5103,1.51035,1.51025,1.5103,54600000.0
2009-05-08 18:27:00,1.51025,1.51025,1.50975,1.50975,95800000.0
2009-05-08 18:28:00,1.50975,1.50975,1.50965,1.50965,63600000.0
2009-05-08 18:29:00,1.5097,1.51015,1.5095,1.50975,59400000.0
2009-05-08 18:30:00,1.50975,1.5113,1.50965,1.5112,369000000.0
2009-05-08 18:31:00,1.5112,1.51135,1.5106,1.51135,359000000.0
2009-05-08 18:32:00,1.51115,1.51135,1.51015,1.51025,390600000.0
2009-05-08 18:33:00,1.51025,1.51085,1.51025,1.5104,322800000.0
2009-05-08 18:34:00,1.5104,1.51075,1.51015,1.5107,248600000.0
2009-05-08 18:35:00,1.5107,1.5108,1.51045,1.5107,122600000.0
2009-05-08 18:36:00,1.51075,1.5114,1.51055,1.5114,228800000.0
2009-05-08 18:37:00,1.5114,1.5115,1.51105,1.5111,234200000.0
2009-05-08 18:38:00,1.5111,1.5117,1.51105,1.5117,274200000.0
2009-05-08 18:39:00,1.5117,1.5118,1.51165,1.5117,156600000.0
2009-05-08 18:40:00,1.5117,1.5117,1.511,1.5111,223000000.0
2009-05-08 18:41:00,1.5111,1.5112,1.5108,1.51085,307199999.0
2009-05-08 18:42:00,1.5109,1.51165,1.5109,1.5116,476000000.0
2009-05-08 18:43:00,1.5117,1.5118,1.5113,1.51135,428799997.0
2009-05-08 18:44:00,1.51125,1.5113,1.5108,1.51105,463600000.0
2009-05-08 18:45:00,1.51095,1.511,1.5105,1.51065,250200000.0
2009-05-08 18:46:00,1.5107,1.5112,1.51065,1.5111,328500001.0
2009-05-08 18:47:00,1.51095,1.5111,1.5106,1.51065,380600000.0
2009-05-08 18:48:00,1.5107,1.51095,1.51045,1.51055,272800000.0
2009-05-08 18:49:00,1.51055,1.5108,1.51045,1.5108,265600000.0
2009-05-08 18:50:00,1.5108,1.5112,1.51075,1.5112,98600000.0
2009-05-08 18:51:00,1.5112,1.5112,1.5109,1.511,140600000.0
2009-05-08 18:52:00,1.511,1.51125,1.51095,1.51115,285600000.0
2009-05-08 18:53:00,1.51115,1.5112,1.51085,1.51095,150400000.0
2009-05-08 18:54:00,1.51095,1.511,1.51075,1.5109,195000000.0
2009-05-08 18:55:00,1.5109,1.51105,1.5109,1.5109,163800000.0
2009-05-08 18:56:00,1.5111,1.5115,1.5111,1.51135,90200000.0
2009-05-08 18:57:00,1.51135,1.5119,1.51135,1.5118,219000000.0
2009-05-08 18:58:00,1.5118,1.51235,1.51175,1.5123,319000000.0
2009-05-08 18:59:00,1.51255,1.5127,1.5118,1.51195,341200000.0
2009-05-08 19:00:00,1.512,1.51225,1.5119,1.51225,176000000.0
2009-05-08 19:01:00,1.51225,1.5125,1.5122,1.51245,276200000.0
2009-05-08 19:02:00,1.51245,1.51275,1.5124,1.51245,207600000.0
2009-05-08 19:03:00,1.51255,1.5128,1.51255,1.51275,224599999.0
2009-05-08 19:04:00,1.5127,1.51295,1.5127,1.5128,272800000.0
2009-05-08 19:05:00,1.5128,1.51285,1.5125,1.5126,155800000.0
2009-05-08 19:06:00,1.51255,1.5127,1.5125,1.5126,224300000.0
2009-05-08 19:07:00,1.5126,1.5126,1.5122,1.5123,194400000.0
2009-05-08 19:08:00,1.5124,1.5133,1.51235,1.5127,261600000.0
2009-05-08 19:09:00,1.5127,1.5132,1.5125,1.5131,278200000.0
2009-05-08 19:10:00,1.51305,1.514,1.51305,1.51395,182800000.0
2009-05-08 19:11:00,1.51395,1.5141,1.5138,1.514,199800000.0
2009-05-08 19:12:00,1.514,1.5145,1.514,1.5142,186200000.0
2009-05-08 19:13:00,1.5142,1.5142,1.5139,1.5142,133000000.0
2009-05-08 19:14:00,1.51415,1.51415,1.5139,1.514,173199999.0
2009-05-08 19:15:00,1.5139,1.514,1.51385,1.514,48400000.0
2009-05-08 19:16:00,1.514,1.5142,1.5139,1.5139,244200000.0
2009-05-08 19:17:00,1.5139,1.5139,1.5136,1.5136,217400000.0
2009-05-08 19:18:00,1.5136,1.5136,1.5134,1.5135,191400000.0
2009-05-08 19:19:00,1.51355,1.5137,1.51335,1.5137,314800000.0
2009-05-08 19:20:00,1.5136,1.5138,1.5133,1.5138,212000000.0
2009-05-08 19:21:00,1.51375,1.51405,1.5136,1.5137,257000000.0
2009-05-08 19:22:00,1.5138,1.5139,1.5138,1.5139,26800000.0
2009-05-08 19:23:00,1.51385,1.514,1.51325,1.5135,246800000.0
2009-05-08 19:24:00,1.5136,1.5142,1.51325,1.5136,258800000.0
2009-05-08 19:25:00,1.51365,1.514,1.51365,1.514,146600000.0
2009-05-08 19:26:00,1.514,1.51415,1.5138,1.51415,102200000.0
2009-05-08 19:27:00,1.51415,1.5143,1.51415,1.5142,68600000.0
2009-05-08 19:28:00,1.5142,1.5143,1.51405,1.5142,174200000.0
2009-05-08 19:29:00,1.5142,1.51425,1.5142,1.5142,177400000.0
2009-05-08 19:30:00,1.51415,1.5142,1.51315,1.5135,403300000.0
2009-05-08 19:31:00,1.5135,1.5135,1.51295,1.5133,380900001.0
2009-05-08 19:32:00,1.5134,1.5134,1.51295,1.51305,403800000.0
2009-05-08 19:33:00,1.513,1.5132,1.5129,1.51305,382800000.0
2009-05-08 19:34:00,1.5131,1.5132,1.5129,1.51295,343200000.0
2009-05-08 19:35:00,1.51305,1.5133,1.51295,1.5133,554400000.0
2009-05-08 19:36:00,1.5133,1.51435,1.5133,1.5142,289700000.0
2009-05-08 19:37:00,1.5142,1.5143,1.51395,1.51415,430600000.0
2009-05-08 19:38:00,1.51415,1.51465,1.5141,1.5143,546599999.0
2009-05-08 19:39:00,1.5141,1.5145,1.51405,1.5144,367400001.0
2009-05-08 19:40:00,1.51445,1.51465,1.5141,1.5142,475500001.0
2009-05-08 19:41:00,1.51425,1.5149,1.51415,1.5147,110799999.0
2009-05-08 19:42:00,1.5145,1.5147,1.5144,1.5146,701000001.0
2009-05-08 19:43:00,1.5146,1.5147,1.51455,1.51455,235800000.0
2009-05-08 19:44:00,1.5147,1.51495,1.5143,1.5148,481400000.0
2009-05-08 19:45:00,1.5149,1.5153,1.51445,1.5152,409600001.0
2009-05-08 19:46:00,1.5152,1.5153,1.51495,1.5153,206400000.0
2009-05-08 19:47:00,1.51515,1.5158,1.51515,1.5157,310800000.0
2009-05-08 19:48:00,1.5158,1.5165,1.51565,1.5163,460400003.0
2009-05-08 19:49:00,1.5163,1.5165,1.5158,1.5161,525400001.0
2009-05-08 19:50:00,1.51575,1.5162,1.51555,1.5158,529999997.0
2009-05-08 19:51:00,1.5158,1.5161,1.51565,1.5158,515199999.0
2009-05-08 19:52:00,1.51585,1.5165,1.5157,1.5164,488200000.0
2009-05-08 19:53:00,1.5164,1.5168,1.5163,1.5164,376200000.0
2009-05-08 19:54:00,1.5164,1.5169,1.516,1.516,358000000.0
2009-05-08 19:55:00,1.516,1.5173,1.516,1.51725,418399999.0
2009-05-08 19:56:00,1.5172,1.5173,1.51645,1.5165,536000000.0
2009-05-08 19:57:00,1.5165,1.5169,1.51625,1.5167,422300000.0
2009-05-08 19:58:00,1.5167,1.5168,1.51645,1.5167,325800000.0
2009-05-08 19:59:00,1.5168,1.51725,1.5165,1.51685,313000000.0
2009-05-08 20:00:00,1.51685,1.5175,1.5167,1.51715,459600000.0
2009-05-08 20:01:00,1.51715,1.5175,1.51705,1.51705,296800000.0
2009-05-08 20:02:00,1.5172,1.5173,1.51675,1.5173,197800000.0
2009-05-08 20:03:00,1.51725,1.5175,1.5166,1.5167,454400000.0
2009-05-08 20:04:00,1.5167,1.5167,1.516,1.5166,269800000.0
2009-05-08 20:05:00,1.5166,1.5168,1.51605,1.51615,499799999.0
2009-05-08 20:06:00,1.51625,1.5167,1.51605,1.5165,266400000.0
2009-05-08 20:07:00,1.5165,1.5165,1.5158,1.5158,508800000.0
2009-05-08 20:08:00,1.5157,1.5161,1.51555,1.51585,222700000.0
2009-05-08 20:09:00,1.51585,1.5161,1.51575,1.5161,284999999.0
2009-05-08 20:10:00,1.5161,1.5161,1.5153,1.5155,418600000.0
2009-05-08 20:11:00,1.5156,1.5159,1.51535,1.5159,259400000.0
2009-05-08 20:12:00,1.516,1.5168,1.5159,1.51675,344600000.0
2009-05-08 20:13:00,1.51685,1.51705,1.51645,1.51655,548500000.0
2009-05-08 20:14:00,1.51655,1.5167,1.5165,1.51655,279800000.0
2009-05-08 20:15:00,1.51655,1.51695,1.51655,1.51695,285800000.0
2009-05-08 20:16:00,1.5169,1.51695,1.5161,1.5161,204800000.0
2009-05-08 20:17:00,1.5161,1.5162,1.5155,1.51575,437800000.0
2009-05-08 20:18:00,1.51575,1.5158,1.51555,1.5158,452800000.0
2009-05-08 20:19:00,1.5158,1.5158,1.5155,1.51555,367600000.0
2009-05-08 20:20:00,1.5157,1.5158,1.5155,1.5158,319300000.0
2009-05-08 20:21:00,1.5158,1.516,1.51535,1.516,194800000.0
2009-05-08 20:22:00,1.516,1.5164,1.51595,1.51605,149600000.0
2009-05-08 20:23:00,1.5161,1.51615,1.51585,1.51585,115200000.0
2009-05-08 20:24:00,1.51585,1.5159,1.51555,1.51585,290800000.0
2009-05-08 20:25:00,1.51585,1.5162,1.51585,1.5162,213800000.0
2009-05-08 20:26:00,1.5163,1.5167,1.5161,1.5166,357200000.0
2009-05-08 20:27:00,1.5166,1.5167,1.51645,1.5166,166200000.0
2009-05-08 20:28:00,1.5164,1.5164,1.51575,1.51625,392100000.0
2009-05-08 20:29:00,1.51625,1.517,1.51625,1.5168,263500001.0
2009-05-08 20:30:00,1.5168,1.5171,1.5168,1.517,287400000.0
2009-05-08 20:31:00,1.517,1.5172,1.517,1.5171,210000000.0
2009-05-08 20:32:00,1.5171,1.5171,1.517,1.517,287200000.0
2009-05-08 20:33:00,1.517,1.5172,1.517,1.5171,589000000.0
2009-05-08 20:34:00,1.5171,1.5171,1.517,1.517,217000000.0
2009-05-08 20:35:00,1.51685,1.5169,1.51635,1.5167,434600000.0
2009-05-08 20:36:00,1.5167,1.51735,1.5166,1.5173,575900000.0
2009-05-08 20:37:00,1.5173,1.51765,1.5173,1.5176,195702000.0
2009-05-08 20:38:00,1.51765,1.5178,1.5175,1.5176,711199998.0
2009-05-08 20:39:00,1.5176,1.5181,1.5176,1.518,451900004.0
2009-05-08 20:40:00,1.518,1.51865,1.51795,1.51865,649400000.0
2009-05-08 20:41:00,1.51865,1.5187,1.5184,1.5185,786300002.0
2009-05-08 20:42:00,1.5185,1.5187,1.5182,1.5187,589200004.0
2009-05-08 20:43:00,1.5187,1.5187,1.51845,1.5187,273500000.0
2009-05-08 20:44:00,1.5187,1.5188,1.51845,1.51865,327800002.0
2009-05-08 20:45:00,1.51875,1.5192,1.51855,1.519,454100001.0
2009-05-08 20:46:00,1.519,1.51975,1.51875,1.51965,763200003.0
2009-05-08 20:47:00,1.5198,1.5206,1.51955,1.5204,1063000003.0
2009-05-08 20:48:00,1.5204,1.52045,1.5202,1.5204,690600000.0
2009-05-08 20:49:00,1.5204,1.52195,1.52035,1.5216,796800000.0
2009-05-08 20:50:00,1.5216,1.5222,1.5215,1.522,509900000.0
2009-05-08 20:51:00,1.522,1.5222,1.5218,1.522,581400000.0
2009-05-08 20:52:00,1.522,1.52205,1.52185,1.52185,227800000.0
2009-05-08 20:53:00,1.52185,1.5219,1.52155,1.5216,254300001.0
2009-05-08 20:54:00,1.52155,1.5218,1.52155,1.5216,282000000.0
2009-05-08 20:55:00,1.5216,1.5217,1.5213,1.5213,474300000.0
2009-05-08 20:56:00,1.5213,1.5214,1.5212,1.5213,414200000.0
2009-05-08 20:57:00,1.52125,1.5215,1.52115,1.5212,456000000.0
2009-05-08 20:58:00,1.52135,1.52145,1.52125,1.5213,360400000.0
2009-05-08 20:59:00,1.52135,1.5217,1.5212,1.5216,490400000.0
2009-05-08 21:00:00,1.5216,1.5217,1.52135,1.5215,583800000.0
2009-05-08 21:01:00,1.5216,1.5217,1.5215,1.5216,403000000.0
2009-05-08 21:02:00,1.5216,1.5216,1.52155,1.5216,281400000.0
2009-05-08 21:03:00,1.5216,1.5216,1.52155,1.52155,105800000.0
2009-05-08 21:04:00,1.5215,1.52155,1.5215,1.5215,131200000.0
2009-05-08 21:05:00,1.5215,1.5215,1.52105,1.52105,553200000.0
2009-05-08 21:06:00,1.521,1.5212,1.52085,1.52105,307400000.0
2009-05-08 21:07:00,1.52105,1.5212,1.52105,1.5212,235200001.0
2009-05-08 21:08:00,1.5212,1.5212,1.521,1.5212,247600000.0
2009-05-08 21:09:00,1.52135,1.5215,1.52115,1.5212,271800000.0
2009-05-08 21:10:00,1.5212,1.5212,1.52095,1.5211,337100000.0
2009-05-08 21:11:00,1.52105,1.5211,1.521,1.521,113200000.0
2009-05-08 21:12:00,1.521,1.521,1.5208,1.5209,187000000.0
2009-05-08 21:13:00,1.52085,1.52105,1.5208,1.521,139200000.0
2009-05-08 21:14:00,1.521,1.521,1.52085,1.5209,182200000.0
2009-05-08 21:15:00,1.52085,1.5209,1.5205,1.5207,265499996.0
2009-05-08 21:16:00,1.5208,1.5209,1.5207,1.52075,272199998.0
2009-05-08 21:17:00,1.52075,1.5211,1.52065,1.521,194900000.0
2009-05-08 21:18:00,1.5211,1.5212,1.52085,1.5212,294800000.0
2009-05-08 21:19:00,1.5211,1.5211,1.52065,1.5208,269200000.0
2009-05-08 21:20:00,1.5208,1.5208,1.52075,1.5208,253000000.0
2009-05-08 21:21:00,1.5208,1.521,1.5208,1.5209,101200000.0
2009-05-08 21:22:00,1.5209,1.5211,1.5209,1.52105,278800000.0
2009-05-08 21:23:00,1.52105,1.52125,1.52035,1.52095,462400000.0
2009-05-08 21:24:00,1.52105,1.5211,1.52085,1.5209,208200000.0
2009-05-08 21:25:00,1.521,1.5212,1.52095,1.52105,386400001.0
2009-05-08 21:26:00,1.52095,1.5212,1.52095,1.5212,286800000.0
2009-05-08 21:27:00,1.5212,1.5214,1.5212,1.5214,57800000.0
2009-05-08 21:28:00,1.5214,1.5214,1.52065,1.5207,161399999.0
2009-05-08 21:29:00,1.5207,1.5213,1.5207,1.5213,227799999.0
2009-05-08 21:30:00,1.5213,1.52155,1.52125,1.52135,285200001.0
2009-05-08 21:31:00,1.52125,1.52135,1.52125,1.52135,107600000.0
2009-05-08 21:32:00,1.52135,1.5214,1.52125,1.5213,286200000.0
2009-05-08 21:33:00,1.5214,1.5216,1.5212,1.5215,214200000.0
2009-05-08 21:34:00,1.5216,1.52195,1.52145,1.52185,297799999.0
2009-05-08 21:35:00,1.52195,1.52225,1.5219,1.52205,71400000.0
2009-05-08 21:36:00,1.52205,1.5223,1.52195,1.52215,118800000.0
2009-05-08 21:37:00,1.5222,1.52255,1.5222,1.52245,80600000.0
2009-05-08 21:38:00,1.5224,1.5227,1.52235,1.5227,67200000.0
2009-05-08 21:39:00,1.52275,1.523,1.5227,1.52295,46800000.0
2009-05-08 21:40:00,1.52305,1.52305,1.52255,1.5226,140600000.0
2009-05-08 21:41:00,1.5226,1.5227,1.52245,1.52255,125000000.0
2009-05-08 21:42:00,1.5225,1.523,1.5225,1.52265,205400000.0
2009-05-08 21:43:00,1.5226,1.52275,1.5222,1.52225,139400000.0
2009-05-08 21:44:00,1.52225,1.52255,1.52225,1.5224,179000000.0
2009-05-08 21:45:00,1.52265,1.523,1.52265,1.523,210600000.0
2009-05-08 21:46:00,1.523,1.5233,1.52295,1.5232,157800000.0
2009-05-08 21:47:00,1.5232,1.5234,1.5232,1.5233,225600000.0
2009-05-08 21:48:00,1.5233,1.52345,1.5232,1.5232,50600000.0
2009-05-08 21:49:00,1.5232,1.5233,1.5232,1.52325,46400000.0
2009-05-08 21:50:00,1.52345,1.5236,1.5233,1.5234,62400000.0
2009-05-08 21:51:00,1.52335,1.5234,1.5232,1.5233,143200000.0
2009-05-08 21:52:00,1.5232,1.52345,1.5232,1.5233,92800000.0
2009-05-08 21:53:00,1.52335,1.5234,1.52325,1.5233,62000000.0
2009-05-08 21:54:00,1.5233,1.52335,1.5232,1.5232,59600000.0
2009-05-08 21:55:00,1.52315,1.5233,1.5229,1.5232,93600000.0
2009-05-08 21:56:00,1.5232,1.5237,1.5231,1.5236,330400000.0
2009-05-08 21:57:00,1.52355,1.5236,1.5233,1.5235,226600000.0
2009-05-08 21:58:00,1.5235,1.52355,1.5233,1.5233,268000000.0
2009-05-08 21:59:00,1.5233,1.5235,1.52325,1.5235,247600000.0
2009-05-08 22:00:00,1.52345,1.5244,1.52345,1.52365,341600000.0
2009-05-08 22:01:00,1.52375,1.52465,1.52375,1.5242,320100000.0
2009-05-08 22:02:00,1.52415,1.52415,1.5237,1.524,125600000.0
2009-05-08 22:03:00,1.5241,1.5247,1.524,1.5245,169000000.0
2009-05-08 22:04:00,1.5244,1.5248,1.52425,1.52435,204600000.0
2009-05-08 22:05:00,1.5243,1.5244,1.5239,1.5243,176000000.0
2009-05-08 22:06:00,1.5243,1.5244,1.5242,1.5242,158000000.0
2009-05-08 22:07:00,1.5242,1.5245,1.5242,1.5245,40200000.0
2009-05-08 22:08:00,1.5244,1.5247,1.5244,1.5246,167499999.0
2009-05-08 22:09:00,1.5247,1.5247,1.5244,1.52465,152199999.0
2009-05-08 22:10:00,1.52465,1.5247,1.52445,1.52445,71200000.0
2009-05-08 22:11:00,1.52445,1.5246,1.52445,1.5246,33600000.0
2009-05-08 22:12:00,1.5245,1.5245,1.52415,1.52425,220200000.0
2009-05-08 22:13:00,1.5242,1.52435,1.5242,1.5242,57600000.0
2009-05-08 22:14:00,1.52425,1.52425,1.5239,1.5241,147100000.0
2009-05-08 22:15:00,1.5241,1.52415,1.5239,1.5239,77600000.0
2009-05-08 22:16:00,1.5239,1.524,1.5238,1.52395,44800000.0
2009-05-08 22:17:00,1.52395,1.52395,1.52375,1.52385,51600000.0
2009-05-08 22:18:00,1.52405,1.52405,1.5237,1.52385,46199999.0
2009-05-08 22:19:00,1.52385,1.52435,1.52375,1.52385,105600000.0
2009-05-08 22:20:00,1.52385,1.52395,1.52385,1.52385,111800000.0
2009-05-08 22:21:00,1.52385,1.5239,1.52375,1.5238,27600000.0
2009-05-08 22:22:00,1.52365,1.52365,1.5232,1.52325,121400000.0
2009-05-08 22:23:00,1.52325,1.52325,1.5232,1.52325,38400000.0
2009-05-08 22:24:00,1.52325,1.5233,1.52315,1.5233,74800000.0
2009-05-08 22:25:00,1.52325,1.52415,1.52315,1.52385,214600000.0
2009-05-08 22:26:00,1.52385,1.52385,1.52365,1.52365,39800000.0
2009-05-08 22:27:00,1.52365,1.5238,1.52365,1.52365,67600000.0
2009-05-08 22:28:00,1.52365,1.52365,1.52365,1.52365,21800000.0
2009-05-08 22:29:00,1.5237,1.5237,1.52355,1.5236,15800000.0
2009-05-08 22:30:00,1.5237,1.5237,1.52325,1.52345,74800000.0
2009-05-08 22:31:00,1.52345,1.52355,1.5233,1.52355,52000000.0
2009-05-08 22:32:00,1.52355,1.52355,1.52355,1.52355,1000000.0
2009-05-08 22:33:00,1.52355,1.52355,1.52355,1.52355,1000000.0
2009-05-08 22:34:00,1.52355,1.52365,1.52355,1.5236,18400000.0
2009-05-08 22:35:00,1.5236,1.5236,1.5236,1.5236,3000000.0
2009-05-08 22:36:00,1.52375,1.52375,1.52375,1.52375,24000000.0
2009-05-08 22:37:00,1.52375,1.5238,1.52345,1.52345,98200000.0
2009-05-08 22:38:00,1.5235,1.52355,1.52345,1.5235,91600000.0
2009-05-08 22:39:00,1.5235,1.5235,1.5232,1.5234,93000000.0
2009-05-08 22:40:00,1.52335,1.52335,1.52315,1.52335,61600000.0
2009-05-08 22:41:00,1.52345,1.52345,1.5232,1.52335,127000000.0
2009-05-08 22:42:00,1.52335,1.52375,1.52335,1.52365,59400000.0
2009-05-08 22:43:00,1.52365,1.52385,1.52355,1.5236,62600000.0
2009-05-08 22:44:00,1.52332,1.52349,1.5233,1.5233,37600000.0
2009-05-08 22:45:00,1.5235,1.5242,1.5235,1.5237,97399999.0
2009-05-08 22:46:00,1.5236,1.52395,1.5236,1.52395,73000000.0
2009-05-08 22:47:00,1.52385,1.5242,1.52365,1.52385,103200000.0
2009-05-08 22:48:00,1.52375,1.52415,1.52365,1.52395,30600000.0
2009-05-08 22:49:00,1.524,1.524,1.524,1.524,15800000.0
2009-05-08 22:50:00,1.524,1.524,1.52355,1.5236,58400000.0
2009-05-08 22:51:00,1.5236,1.5239,1.52345,1.5239,72000000.0
2009-05-08 22:52:00,1.52355,1.52355,1.52345,1.52345,9000000.0
2009-05-08 22:53:00,1.5235,1.5235,1.5228,1.52325,113600000.0
2009-05-08 22:54:00,1.5232,1.52325,1.52315,1.52315,19600000.0
2009-05-08 22:55:00,1.5232,1.5232,1.5231,1.5232,19200000.0
2009-05-08 22:56:00,1.5232,1.52355,1.5232,1.52355,74200000.0
2009-05-08 22:57:00,1.52375,1.5239,1.52345,1.5235,74800000.0
2009-05-08 22:58:00,1.5232,1.52385,1.523,1.52325,327799999.0
2009-05-08 22:59:00,1.5231,1.5232,1.5231,1.52315,75200000.0
2009-05-11 00:00:00,1.52276,1.52361,1.52276,1.52341,108800000.0
2009-05-11 00:01:00,1.52361,1.52361,1.52331,1.52331,108800000.0
2009-05-11 00:03:00,1.52366,1.52366,1.52306,1.52341,108800000.0
2009-05-11 00:04:00,1.52316,1.52326,1.52296,1.52326,108800000.0
2009-05-11 00:05:00,1.52321,1.52341,1.52311,1.52316,108800000.0
2009-05-11 00:06:00,1.52315,1.52315,1.52275,1.52275,108800000.0
2009-05-11 00:07:00,1.52266,1.52266,1.52261,1.52261,108800000.0
2009-05-11 00:08:00,1.52216,1.52226,1.52141,1.52141,108800000.0
2009-05-11 00:09:00,1.52151,1.52224,1.52146,1.52206,108800000.0
2009-05-11 00:10:00,1.52221,1.52221,1.52161,1.52161,108800000.0
2009-05-11 00:11:00,1.52166,1.52166,1.52062,1.52097,108800000.0
2009-05-11 00:12:00,1.52062,1.52101,1.52062,1.52086,108800000.0
2009-05-11 00:13:00,1.52081,1.52081,1.52031,1.52036,108800000.0
2009-05-11 00:14:00,1.52051,1.52061,1.52046,1.52056,108800000.0
2009-05-11 00:15:00,1.52017,1.52046,1.52006,1.52046,108800000.0
2009-05-11 00:16:00,1.52041,1.52041,1.51986,1.52007,108800000.0
2009-05-11 00:17:00,1.52011,1.52092,1.51986,1.52007,108800000.0
2009-05-11 00:18:00,1.52002,1.52056,1.52002,1.52016,108800000.0
2009-05-11 00:19:00,1.52021,1.52106,1.52021,1.52071,108800000.0
2009-05-11 00:20:00,1.52076,1.5213,1.52076,1.5213,108800000.0
2009-05-11 00:21:00,1.52127,1.52141,1.52047,1.52061,108800000.0
2009-05-11 00:22:00,1.52056,1.52081,1.52006,1.52026,108800000.0
2009-05-11 00:23:00,1.52021,1.52086,1.52021,1.52081,108800000.0
2009-05-11 00:24:00,1.52046,1.52046,1.52046,1.52046,108800000.0
2009-05-11 00:25:00,1.52041,1.52041,1.52036,1.52036,108800000.0
2009-05-11 00:26:00,1.52016,1.52016,1.51981,1.51991,108800000.0
2009-05-11 00:27:00,1.51986,1.52016,1.51981,1.51981,108800000.0
2009-05-11 00:28:00,1.52016,1.52016,1.51971,1.52011,108800000.0
2009-05-11 00:29:00,1.52016,1.52066,1.52016,1.52031,108800000.0
2009-05-11 00:30:00,1.52036,1.52041,1.52031,1.52036,108800000.0
2009-05-11 00:31:00,1.52031,1.52031,1.52026,1.52026,108800000.0
2009-05-11 00:32:00,1.52021,1.52026,1.52021,1.52026,108800000.0
2009-05-11 00:33:00,1.52021,1.52036,1.52021,1.52036,108800000.0
2009-05-11 00:34:00,1.52031,1.52031,1.52031,1.52031,108800000.0
2009-05-11 00:35:00,1.52036,1.52041,1.52006,1.52006,108800000.0
2009-05-11 00:36:00,1.52001,1.52031,1.52001,1.52011,108800000.0
2009-05-11 00:37:00,1.52016,1.52061,1.52016,1.52061,108800000.0
2009-05-11 00:38:00,1.52066,1.52091,1.52061,1.52076,108800000.0
2009-05-11 00:39:00,1.52091,1.52091,1.52026,1.52026,108800000.0
2009-05-11 00:40:00,1.52031,1.52061,1.52026,1.52061,108800000.0
2009-05-11 00:41:00,1.52076,1.52101,1.52071,1.52071,108800000.0
2009-05-11 00:42:00,1.52066,1.52096,1.52066,1.52096,108800000.0
2009-05-11 00:44:00,1.52106,1.52111,1.52076,1.52076,108800000.0
2009-05-11 00:45:00,1.52081,1.52081,1.52081,1.52081,108800000.0
2009-05-11 00:46:00,1.52076,1.52076,1.52051,1.52051,108800000.0
2009-05-11 00:47:00,1.52061,1.52066,1.52046,1.52051,108800000.0
2009-05-11 00:48:00,1.52046,1.52056,1.52041,1.52051,108800000.0
2009-05-11 00:49:00,1.52056,1.52061,1.52036,1.52061,108800000.0
2009-05-11 00:50:00,1.52056,1.52056,1.52036,1.52036,108800000.0
2009-05-11 00:52:00,1.52006,1.52006,1.52001,1.52001,108800000.0
2009-05-11 00:54:00,1.51981,1.51981,1.51981,1.51981,108800000.0
2009-05-11 00:55:00,1.52001,1.5201,1.51982,1.52002,108800000.0
2009-05-11 00:56:00,1.52005,1.52011,1.52005,1.52011,108800000.0
2009-05-11 00:57:00,1.52006,1.52006,1.51996,1.51996,108800000.0
2009-05-11 00:58:00,1.51994,1.51994,1.5196,1.5196,108800000.0
2009-05-11 00:59:00,1.51968,1.51979,1.51962,1.51976,108800000.0
2009-05-11 01:00:00,1.51979,1.51991,1.51979,1.51981,108800000.0
2009-05-11 01:01:00,1.5198,1.5198,1.51971,1.51971,108800000.0
2009-05-11 01:02:00,1.51974,1.51991,1.51971,1.51991,108800000.0
2009-05-11 01:03:00,1.52017,1.5202,1.51991,1.51999,108800000.0
2009-05-11 01:04:00,1.52002,1.52006,1.52002,1.52005,108800000.0
2009-05-11 01:05:00,1.52002,1.52002,1.52002,1.52002,108800000.0
2009-05-11 01:06:00,1.51999,1.52006,1.51985,1.51985,108800000.0
2009-05-11 01:07:00,1.5196,1.51962,1.51954,1.5196,108800000.0
2009-05-11 01:08:00,1.51957,1.51957,1.51951,1.51954,108800000.0
2009-05-11 01:09:00,1.51981,1.51981,1.51971,1.51971,108800000.0
2009-05-11 01:10:00,1.51976,1.51976,1.51966,1.51971,108800000.0
2009-05-11 01:11:00,1.51976,1.51976,1.51976,1.51976,108800000.0
2009-05-11 01:12:00,1.51981,1.51986,1.51981,1.51986,108800000.0
2009-05-11 01:13:00,1.51991,1.51991,1.51991,1.51991,108800000.0
2009-05-11 01:14:00,1.51976,1.51976,1.51976,1.51976,108800000.0
2009-05-11 01:15:00,1.51991,1.52016,1.51986,1.52006,108800000.0
2009-05-11 01:16:00,1.52011,1.52011,1.52011,1.52011,108800000.0
2009-05-11 01:17:00,1.52001,1.52001,1.52001,1.52001,108800000.0
2009-05-11 01:18:00,1.52011,1.52016,1.52001,1.52016,108800000.0
2009-05-11 01:19:00,1.52021,1.52141,1.52021,1.52116,108800000.0
2009-05-11 01:20:00,1.52121,1.52158,1.52121,1.52151,108800000.0
2009-05-11 01:21:00,1.52156,1.52156,1.52151,1.52156,108800000.0
2009-05-11 01:22:00,1.52141,1.52151,1.52116,1.52126,108800000.0
2009-05-11 01:23:00,1.52121,1.52151,1.52096,1.52096,108800000.0
2009-05-11 01:24:00,1.52091,1.52091,1.52037,1.52051,108800000.0
2009-05-11 01:25:00,1.52059,1.52061,1.52059,1.52061,108800000.0
2009-05-11 01:26:00,1.52071,1.52071,1.52071,1.52071,108800000.0
2009-05-11 01:28:00,1.52086,1.52091,1.52086,1.52091,108800000.0
2009-05-11 01:30:00,1.52101,1.52101,1.52101,1.52101,108800000.0
2009-05-11 01:31:00,1.52106,1.52106,1.52101,1.52101,108800000.0
2009-05-11 01:32:00,1.52106,1.52121,1.52106,1.52121,108800000.0
2009-05-11 01:33:00,1.52146,1.52181,1.52141,1.52166,108800000.0
2009-05-11 01:34:00,1.52181,1.52271,1.52181,1.52236,108800000.0
2009-05-11 01:35:00,1.52231,1.52231,1.52177,1.52206,108800000.0
2009-05-11 01:36:00,1.52201,1.52216,1.52166,1.52196,108800000.0
2009-05-11 01:37:00,1.52191,1.52196,1.52156,1.52156,108800000.0
2009-05-11 01:38:00,1.52136,1.52136,1.52126,1.52126,108800000.0
2009-05-11 01:39:00,1.52151,1.52161,1.52151,1.52161,108800000.0
2009-05-11 01:40:00,1.52166,1.52201,1.52166,1.52186,108800000.0
2009-05-11 01:41:00,1.52176,1.52176,1.52157,1.52157,108800000.0
2009-05-11 01:42:00,1.52161,1.52171,1.52153,1.52171,108800000.0
2009-05-11 01:43:00,1.52176,1.52181,1.52164,1.52181,108800000.0
2009-05-11 01:44:00,1.52156,1.52162,1.52147,1.52152,108800000.0
2009-05-11 01:45:00,1.52156,1.52171,1.52142,1.52152,108800000.0
2009-05-11 01:46:00,1.52167,1.52167,1.52146,1.52146,108800000.0
2009-05-11 01:48:00,1.52156,1.52161,1.52156,1.52161,108800000.0
2009-05-11 01:49:00,1.52151,1.52151,1.52146,1.52146,108800000.0
2009-05-11 01:50:00,1.52142,1.52142,1.52142,1.52142,108800000.0
2009-05-11 01:51:00,1.52132,1.52132,1.52132,1.52132,108800000.0
2009-05-11 01:53:00,1.52131,1.52136,1.52131,1.52136,108800000.0
2009-05-11 01:54:00,1.52131,1.52131,1.52131,1.52131,108800000.0
2009-05-11 01:55:00,1.52126,1.52126,1.52126,1.52126,108800000.0
2009-05-11 01:56:00,1.52122,1.52163,1.52122,1.52151,108800000.0
2009-05-11 01:58:00,1.52141,1.52146,1.52141,1.52142,108800000.0
2009-05-11 01:59:00,1.52147,1.52147,1.52131,1.52136,108800000.0
2009-05-11 02:00:00,1.52125,1.52195,1.5212,1.52195,108800000.0
2009-05-11 02:01:00,1.52205,1.52205,1.5215,1.52155,66200000.0
2009-05-11 02:02:00,1.52155,1.5216,1.52155,1.5216,24400000.0
2009-05-11 02:03:00,1.52155,1.5216,1.52155,1.52155,11400000.0
2009-05-11 02:04:00,1.52145,1.52145,1.52125,1.52145,15200000.0
2009-05-11 02:05:00,1.52155,1.52155,1.52095,1.52095,42800000.0
2009-05-11 02:06:00,1.52085,1.52085,1.5206,1.5208,41000000.0
2009-05-11 02:07:00,1.52085,1.5209,1.5206,1.5206,62800000.0
2009-05-11 02:08:00,1.52075,1.5209,1.5206,1.52085,42400000.0
2009-05-11 02:09:00,1.5209,1.5209,1.5208,1.52085,15800000.0
2009-05-11 02:10:00,1.52085,1.52085,1.52075,1.52075,16600000.0
2009-05-11 02:11:00,1.52075,1.52085,1.52075,1.5208,87000000.0
2009-05-11 02:12:00,1.5208,1.52105,1.5208,1.52105,57200000.0
2009-05-11 02:13:00,1.52085,1.5214,1.52085,1.52135,63200000.0
2009-05-11 02:14:00,1.52135,1.5215,1.52135,1.5215,28200000.0
2009-05-11 02:15:00,1.5214,1.5216,1.5213,1.5213,42400000.0
2009-05-11 02:16:00,1.5213,1.5215,1.52125,1.5215,31800000.0
2009-05-11 02:17:00,1.52125,1.5214,1.52125,1.52125,14000000.0
2009-05-11 02:18:00,1.52125,1.5219,1.52125,1.52155,38100000.0
2009-05-11 02:19:00,1.5217,1.5219,1.52155,1.5217,8600000.0
2009-05-11 02:20:00,1.5215,1.52175,1.52145,1.52145,73400000.0
2009-05-11 02:21:00,1.5215,1.52155,1.52135,1.52135,20200000.0
2009-05-11 02:22:00,1.52145,1.5215,1.52145,1.5215,18200000.0
2009-05-11 02:23:00,1.5215,1.5215,1.5215,1.5215,5200000.0
2009-05-11 02:24:00,1.52145,1.52145,1.52135,1.5214,35000000.0
2009-05-11 02:25:00,1.52135,1.52135,1.5207,1.52075,57200000.0
2009-05-11 02:26:00,1.52075,1.5209,1.52075,1.5209,12000000.0
2009-05-11 02:27:00,1.52085,1.52105,1.52085,1.5209,9400000.0
2009-05-11 02:28:00,1.5209,1.5209,1.52065,1.5207,11400000.0
2009-05-11 02:29:00,1.5207,1.5207,1.5207,1.5207,2600000.0
2009-05-11 02:30:00,1.5207,1.52075,1.5207,1.52075,13000000.0
2009-05-11 02:31:00,1.521,1.521,1.52085,1.5209,29400000.0
2009-05-11 02:32:00,1.5209,1.52105,1.52085,1.52105,28600000.0
2009-05-11 02:33:00,1.52065,1.5209,1.52065,1.5209,41000000.0
2009-05-11 02:34:00,1.5207,1.5209,1.5206,1.5208,27000000.0
2009-05-11 02:35:00,1.5208,1.5208,1.52035,1.5205,98400000.0
2009-05-11 02:36:00,1.52045,1.52045,1.5204,1.5204,17800000.0
2009-05-11 02:37:00,1.52035,1.52035,1.52015,1.5203,141200000.0
2009-05-11 02:38:00,1.52025,1.5203,1.52015,1.52015,49400000.0
2009-05-11 02:39:00,1.52015,1.52035,1.52015,1.52035,28400000.0
2009-05-11 02:40:00,1.52035,1.52035,1.52005,1.5202,28600000.0
2009-05-11 02:41:00,1.52,1.52007,1.51982,1.51998,165000000.0
2009-05-11 02:42:00,1.52015,1.52015,1.5201,1.5201,41000000.0
2009-05-11 02:43:00,1.5201,1.5201,1.5199,1.52,93000000.0
2009-05-11 02:44:00,1.52,1.52,1.51965,1.51965,54800000.0
2009-05-11 02:45:00,1.5198,1.5198,1.5196,1.5196,26000000.0
2009-05-11 02:46:00,1.5198,1.5198,1.5192,1.5192,49200000.0
2009-05-11 02:47:00,1.5192,1.51945,1.5192,1.51935,44600000.0
2009-05-11 02:48:00,1.5194,1.51945,1.5191,1.51935,42000000.0
2009-05-11 02:49:00,1.51935,1.5195,1.5192,1.5195,39000000.0
2009-05-11 02:50:00,1.5195,1.5196,1.5195,1.5196,18000000.0
2009-05-11 02:51:00,1.5198,1.52,1.5197,1.51985,45000000.0
2009-05-11 02:52:00,1.51975,1.5203,1.5195,1.5196,65200000.0
2009-05-11 02:53:00,1.51965,1.5202,1.5196,1.52015,58000000.0
2009-05-11 02:54:00,1.52015,1.5205,1.52005,1.5202,66400000.0
2009-05-11 02:55:00,1.52005,1.5205,1.52005,1.5205,84200000.0
2009-05-11 02:56:00,1.52075,1.521,1.52055,1.5208,136600000.0
2009-05-11 02:57:00,1.52085,1.52115,1.52075,1.52115,82800000.0
2009-05-11 02:58:00,1.52115,1.52115,1.521,1.52105,28600000.0
2009-05-11 02:59:00,1.52115,1.5212,1.521,1.521,48400000.0
2009-05-11 03:00:00,1.521,1.52115,1.521,1.521,59400000.0
2009-05-11 03:01:00,1.521,1.521,1.521,1.521,33800000.0
2009-05-11 03:02:00,1.521,1.52105,1.52085,1.52085,26600000.0
2009-05-11 03:03:00,1.52055,1.52105,1.52055,1.52085,88400000.0
2009-05-11 03:04:00,1.52085,1.521,1.52085,1.521,9800000.0
2009-05-11 03:05:00,1.52095,1.521,1.5208,1.521,14400000.0
2009-05-11 03:06:00,1.52095,1.52095,1.52095,1.52095,2600000.0
2009-05-11 03:07:00,1.5209,1.521,1.5208,1.521,8600000.0
2009-05-11 03:08:00,1.5209,1.521,1.5207,1.5207,72400000.0
2009-05-11 03:09:00,1.52085,1.52085,1.52035,1.5205,100600000.0
2009-05-11 03:10:00,1.5205,1.52115,1.5205,1.5211,38200000.0
2009-05-11 03:11:00,1.52105,1.5211,1.5209,1.52095,29600000.0
2009-05-11 03:12:00,1.521,1.5211,1.52065,1.52065,42800000.0
2009-05-11 03:13:00,1.5206,1.52065,1.52055,1.5206,24800000.0
2009-05-11 03:14:00,1.5206,1.52065,1.52055,1.52055,19200000.0
2009-05-11 03:15:00,1.5206,1.5206,1.52055,1.5206,37400000.0
2009-05-11 03:16:00,1.5206,1.5213,1.5205,1.52125,69400000.0
2009-05-11 03:17:00,1.52125,1.5213,1.521,1.521,79600000.0
2009-05-11 03:18:00,1.52105,1.52115,1.521,1.52115,33000000.0
2009-05-11 03:19:00,1.52115,1.52135,1.52105,1.52135,49800000.0
2009-05-11 03:20:00,1.52145,1.52145,1.52105,1.52115,36000000.0
2009-05-11 03:21:00,1.5213,1.52145,1.5211,1.52145,28400000.0
2009-05-11 03:22:00,1.5216,1.5216,1.5214,1.5214,25600000.0
2009-05-11 03:23:00,1.52145,1.5217,1.52145,1.5217,17200000.0
2009-05-11 03:24:00,1.52175,1.5219,1.5214,1.5214,46200000.0
2009-05-11 03:25:00,1.52133,1.52145,1.52121,1.52145,64000000.0
2009-05-11 03:26:00,1.5214,1.5214,1.5212,1.5213,44600000.0
2009-05-11 03:27:00,1.5212,1.5215,1.5212,1.5215,22400000.0
2009-05-11 03:28:00,1.5215,1.5215,1.5215,1.5215,7800000.0
2009-05-11 03:29:00,1.5217,1.5217,1.5215,1.5215,24000000.0
2009-05-11 03:30:00,1.5215,1.52195,1.5215,1.5218,36200000.0
2009-05-11 03:31:00,1.5219,1.52215,1.5219,1.5221,42000000.0
2009-05-11 03:32:00,1.52215,1.52225,1.52215,1.52225,64200000.0
2009-05-11 03:33:00,1.5222,1.52245,1.5222,1.5223,42000000.0
2009-05-11 03:34:00,1.52245,1.52265,1.52225,1.52255,73000000.0
2009-05-11 03:35:00,1.5226,1.5226,1.5225,1.5225,10400000.0
2009-05-11 03:36:00,1.5225,1.5229,1.52245,1.5229,69800000.0
2009-05-11 03:37:00,1.52285,1.52405,1.5225,1.52385,168600000.0
2009-05-11 03:38:00,1.52385,1.52385,1.52225,1.5225,133800000.0
2009-05-11 03:39:00,1.5228,1.523,1.5225,1.52295,55200000.0
2009-05-11 03:40:00,1.52295,1.52305,1.52295,1.523,34600000.0
2009-05-11 03:41:00,1.523,1.52305,1.523,1.52305,36800000.0
2009-05-11 03:42:00,1.52305,1.52305,1.5223,1.5229,88600000.0
2009-05-11 03:43:00,1.5229,1.52305,1.5229,1.523,36400000.0
2009-05-11 03:44:00,1.523,1.52305,1.5228,1.52295,84400000.0
2009-05-11 03:45:00,1.52295,1.523,1.5229,1.523,68600000.0
2009-05-11 03:46:00,1.523,1.523,1.52275,1.52285,149800000.0
2009-05-11 03:47:00,1.52285,1.523,1.52255,1.523,223400000.0
2009-05-11 03:48:00,1.523,1.52305,1.5228,1.52295,49400000.0
2009-05-11 03:49:00,1.523,1.523,1.5229,1.5229,38200000.0
2009-05-11 03:50:00,1.5228,1.5228,1.5222,1.5223,202600000.0
2009-05-11 03:51:00,1.52245,1.52285,1.5223,1.52285,140400000.0
2009-05-11 03:52:00,1.5228,1.5231,1.5227,1.5231,108200000.0
2009-05-11 03:53:00,1.5231,1.5231,1.523,1.52305,32600000.0
2009-05-11 03:54:00,1.523,1.523,1.52295,1.52295,48600000.0
2009-05-11 03:55:00,1.52295,1.523,1.52295,1.523,15600000.0
2009-05-11 03:56:00,1.523,1.5231,1.5229,1.52295,104600000.0
2009-05-11 03:57:00,1.5229,1.523,1.52275,1.52285,81400000.0
2009-05-11 03:58:00,1.52285,1.52285,1.52275,1.52275,69000000.0
2009-05-11 03:59:00,1.52275,1.52275,1.52265,1.52275,126600000.0
2009-05-11 04:00:00,1.52285,1.5229,1.52275,1.5229,46600000.0
2009-05-11 04:01:00,1.5229,1.5229,1.52195,1.5221,49900000.0
2009-05-11 04:02:00,1.52215,1.5226,1.522,1.522,151200000.0
2009-05-11 04:03:00,1.5222,1.5222,1.5222,1.5222,1000000.0
2009-05-11 04:04:00,1.5222,1.5225,1.52215,1.5224,54400000.0
2009-05-11 04:05:00,1.5224,1.5231,1.5224,1.52275,136000000.0
2009-05-11 04:06:00,1.52275,1.52305,1.52265,1.5227,75800000.0
2009-05-11 04:07:00,1.52275,1.52275,1.52255,1.52265,70600000.0
2009-05-11 04:08:00,1.5226,1.52305,1.5226,1.52305,103000000.0
2009-05-11 04:09:00,1.52305,1.52315,1.523,1.523,61800000.0
2009-05-11 04:10:00,1.52315,1.52325,1.523,1.523,52800000.0
2009-05-11 04:11:00,1.523,1.5232,1.523,1.5232,20600000.0
2009-05-11 04:12:00,1.5231,1.5232,1.5231,1.5232,7800000.0
2009-05-11 04:13:00,1.5232,1.5232,1.52305,1.52305,11200000.0
2009-05-11 04:14:00,1.5231,1.5231,1.52295,1.5231,18800000.0
2009-05-11 04:15:00,1.52295,1.52315,1.52295,1.52305,83400000.0
2009-05-11 04:16:00,1.52305,1.52315,1.52295,1.52295,151400000.0
2009-05-11 04:17:00,1.5231,1.52335,1.52305,1.52335,31800000.0
2009-05-11 04:18:00,1.5233,1.5233,1.52315,1.52315,13200000.0
2009-05-11 04:19:00,1.52325,1.5237,1.5232,1.5237,26600000.0
2009-05-11 04:20:00,1.52365,1.5238,1.5213,1.5229,146800000.0
2009-05-11 04:21:00,1.52275,1.523,1.5222,1.5222,236000000.0
2009-05-11 04:22:00,1.5223,1.5229,1.5222,1.52245,239600000.0
2009-05-11 04:23:00,1.5224,1.52305,1.5224,1.52285,98400000.0
2009-05-11 04:24:00,1.52275,1.52285,1.52275,1.52285,16600000.0
2009-05-11 04:25:00,1.52285,1.523,1.5227,1.52285,46800000.0
2009-05-11 04:26:00,1.52295,1.5231,1.52295,1.52305,70600000.0
2009-05-11 04:27:00,1.52305,1.5231,1.52285,1.52285,132200000.0
2009-05-11 04:28:00,1.52285,1.52305,1.52285,1.52305,12000000.0
2009-05-11 04:29:00,1.52305,1.52305,1.5227,1.5229,59800000.0
2009-05-11 04:30:00,1.5229,1.5229,1.5228,1.5228,28000000.0
2009-05-11 04:31:00,1.5227,1.52275,1.5227,1.52275,25600000.0
2009-05-11 04:32:00,1.52275,1.52355,1.52275,1.52355,44400000.0
2009-05-11 04:33:00,1.5235,1.5235,1.52325,1.5235,41800000.0
2009-05-11 04:34:00,1.52325,1.52355,1.5232,1.52328,117100000.0
2009-05-11 04:35:00,1.52355,1.52415,1.52345,1.5239,87600000.0
2009-05-11 04:36:00,1.5239,1.52395,1.52345,1.52355,248000000.0
2009-05-11 04:37:00,1.52355,1.5237,1.52355,1.5237,24000000.0
2009-05-11 04:38:00,1.5237,1.5237,1.52365,1.52365,35000000.0
2009-05-11 04:39:00,1.5237,1.5238,1.5236,1.5238,34800000.0
2009-05-11 04:40:00,1.5238,1.5238,1.52355,1.52355,168800000.0
2009-05-11 04:41:00,1.52355,1.52375,1.52355,1.5236,63200000.0
2009-05-11 04:42:00,1.5236,1.5236,1.52345,1.52345,41600000.0
2009-05-11 04:43:00,1.5235,1.52355,1.52345,1.5235,78000000.0
2009-05-11 04:44:00,1.5235,1.52355,1.5234,1.52345,59400000.0
2009-05-11 04:45:00,1.52345,1.52355,1.5234,1.5235,77200000.0
2009-05-11 04:46:00,1.52355,1.5238,1.52345,1.52365,128600000.0
2009-05-11 04:47:00,1.52365,1.5237,1.5236,1.5236,21400000.0
2009-05-11 04:48:00,1.52365,1.52375,1.5236,1.52375,64600000.0
2009-05-11 04:49:00,1.5238,1.5239,1.5237,1.52375,72400000.0
2009-05-11 04:50:00,1.52375,1.5239,1.5237,1.5239,28800000.0
2009-05-11 04:51:00,1.52375,1.5238,1.52325,1.52355,81800000.0
2009-05-11 04:52:00,1.52355,1.5237,1.52355,1.52365,13000000.0
2009-05-11 04:53:00,1.52365,1.52365,1.52365,1.52365,10400000.0
2009-05-11 04:54:00,1.52365,1.52365,1.52365,1.52365,2600000.0
2009-05-11 04:55:00,1.52365,1.52365,1.52345,1.52345,39600000.0
2009-05-11 04:56:00,1.5237,1.5239,1.5237,1.5238,62400000.0
2009-05-11 04:57:00,1.52385,1.52395,1.52365,1.52375,101800000.0
2009-05-11 04:58:00,1.52375,1.5243,1.52375,1.52425,77800000.0
2009-05-11 04:59:00,1.52425,1.52455,1.5239,1.5243,87800000.0
2009-05-11 05:00:00,1.5242,1.52435,1.52395,1.52425,160200000.0
2009-05-11 05:01:00,1.5241,1.52425,1.52405,1.52425,244000000.0
2009-05-11 05:02:00,1.52415,1.52425,1.5238,1.524,57400000.0
2009-05-11 05:03:00,1.52385,1.52395,1.5237,1.5238,56600000.0
2009-05-11 05:04:00,1.5238,1.52385,1.5236,1.5236,66800000.0
2009-05-11 05:05:00,1.5236,1.52375,1.5236,1.5236,25800000.0
2009-05-11 05:06:00,1.5236,1.52365,1.52305,1.5231,83200000.0
2009-05-11 05:07:00,1.5231,1.5235,1.523,1.5235,87200000.0
2009-05-11 05:08:00,1.5235,1.5236,1.5233,1.5235,172400000.0
2009-05-11 05:09:00,1.5235,1.5235,1.5233,1.5233,94200000.0
2009-05-11 05:10:00,1.5234,1.52355,1.5233,1.52355,88400000.0
2009-05-11 05:11:00,1.52355,1.5238,1.52355,1.52365,41000000.0
2009-05-11 05:12:00,1.52365,1.52375,1.52345,1.5235,179200000.0
2009-05-11 05:13:00,1.5235,1.5236,1.52335,1.52335,74200000.0
2009-05-11 05:14:00,1.52317,1.52333,1.52317,1.52333,2400000.0
2009-05-11 05:15:00,1.52325,1.52325,1.52318,1.52318,8000000.0
2009-05-11 05:16:00,1.5232,1.52337,1.52319,1.52324,53800000.0
2009-05-11 05:17:00,1.52336,1.52336,1.52303,1.52303,19600000.0
2009-05-11 05:18:00,1.52282,1.52293,1.52277,1.52283,131000000.0
2009-05-11 05:19:00,1.52287,1.52292,1.5228,1.5228,28600000.0
2009-05-11 05:20:00,1.52267,1.52267,1.52219,1.52225,33600000.0
2009-05-11 05:21:00,1.52206,1.52217,1.52182,1.52217,16800000.0
2009-05-11 05:22:00,1.5222,1.52236,1.52212,1.52222,51000000.0
2009-05-11 05:23:00,1.52213,1.52216,1.52179,1.52185,41600000.0
2009-05-11 05:24:00,1.52191,1.52205,1.52183,1.52202,185599999.0
2009-05-11 05:25:00,1.52203,1.5221,1.52194,1.52194,45800000.0
2009-05-11 05:26:00,1.52192,1.52202,1.52182,1.52197,71400000.0
2009-05-11 05:27:00,1.52196,1.52216,1.52192,1.52205,33000000.0
2009-05-11 05:28:00,1.52201,1.52206,1.52195,1.52195,38000000.0
2009-05-11 05:29:00,1.52211,1.52289,1.52211,1.52289,70600000.0
2009-05-11 05:30:00,1.52281,1.52281,1.52219,1.52219,13600000.0
2009-05-11 05:31:00,1.52196,1.52196,1.52167,1.52167,66800000.0
2009-05-11 05:32:00,1.52157,1.52173,1.52126,1.52126,39400000.0
2009-05-11 05:33:00,1.52113,1.52143,1.52108,1.52117,29600000.0
2009-05-11 05:34:00,1.52122,1.52157,1.52122,1.52142,72000000.0
2009-05-11 05:35:00,1.52145,1.52188,1.52144,1.5217,48200000.0
2009-05-11 05:36:00,1.52168,1.52183,1.52168,1.52183,22200000.0
2009-05-11 05:37:00,1.52184,1.52228,1.52174,1.52213,69800000.0
2009-05-11 05:38:00,1.5222,1.52226,1.52188,1.52205,102000000.0
2009-05-11 05:39:00,1.52217,1.52238,1.5221,1.52225,120000000.0
2009-05-11 05:40:00,1.52225,1.52233,1.52218,1.52218,31400000.0
2009-05-11 05:41:00,1.52215,1.52216,1.52211,1.52211,19400000.0
2009-05-11 05:42:00,1.52221,1.5225,1.5222,1.52245,58600000.0
2009-05-11 05:43:00,1.5224,1.5224,1.52206,1.52223,24400000.0
2009-05-11 05:44:00,1.52229,1.52266,1.52224,1.52266,184000000.0
2009-05-11 05:45:00,1.52262,1.52268,1.52251,1.52268,174400000.0
2009-05-11 05:46:00,1.52261,1.52261,1.52213,1.52214,293600000.0
2009-05-11 05:47:00,1.5223,1.52235,1.52219,1.52232,224400000.0
2009-05-11 05:48:00,1.52222,1.52222,1.5215,1.52157,108000000.0
2009-05-11 05:49:00,1.52157,1.52188,1.52157,1.52188,93400000.0
2009-05-11 05:50:00,1.5219,1.52203,1.52175,1.52193,53000000.0
2009-05-11 05:51:00,1.52188,1.5219,1.52182,1.5219,79600000.0
2009-05-11 05:52:00,1.52188,1.52188,1.52145,1.52145,73400000.0
2009-05-11 05:53:00,1.52143,1.52143,1.52084,1.52106,87400000.0
2009-05-11 05:54:00,1.52126,1.52135,1.52111,1.52119,197400000.0
2009-05-11 05:55:00,1.52114,1.52115,1.52088,1.52088,88399999.0
2009-05-11 05:56:00,1.52095,1.52118,1.5209,1.52108,117200000.0
2009-05-11 05:57:00,1.52124,1.5215,1.52124,1.52147,34200000.0
2009-05-11 05:58:00,1.52145,1.52145,1.52103,1.52131,83000000.0
2009-05-11 05:59:00,1.52134,1.52196,1.52128,1.52196,183400000.0
2009-05-11 06:00:00,1.52195,1.52195,1.52146,1.52147,286700000.0
2009-05-11 06:01:00,1.52147,1.52162,1.52147,1.52151,144800000.0
2009-05-11 06:02:00,1.5215,1.52152,1.52144,1.52145,185200000.0
2009-05-11 06:03:00,1.52138,1.52138,1.52075,1.52089,230600000.0
2009-05-11 06:04:00,1.52094,1.52136,1.52086,1.52086,459999999.0
2009-05-11 06:05:00,1.52081,1.52115,1.52081,1.52115,320600000.0
2009-05-11 06:06:00,1.52118,1.52152,1.52113,1.52152,110000000.0
2009-05-11 06:07:00,1.52154,1.52154,1.52128,1.52128,170400000.0
2009-05-11 06:08:00,1.5212,1.52136,1.52115,1.5213,163600000.0
2009-05-11 06:09:00,1.52132,1.52152,1.52132,1.52133,287600000.0
2009-05-11 06:10:00,1.52135,1.52155,1.52131,1.52153,276199999.0
2009-05-11 06:11:00,1.5215,1.52164,1.52133,1.52159,164200000.0
2009-05-11 06:12:00,1.5216,1.5216,1.52125,1.52149,284800000.0
2009-05-11 06:13:00,1.52149,1.5217,1.52149,1.52152,285600000.0
2009-05-11 06:14:00,1.52155,1.52171,1.52154,1.5216,290800000.0
2009-05-11 06:15:00,1.52168,1.52175,1.52155,1.5217,228600000.0
2009-05-11 06:16:00,1.52166,1.52175,1.52149,1.52149,151000000.0
2009-05-11 06:17:00,1.52152,1.52162,1.52139,1.52152,172200000.0
2009-05-11 06:18:00,1.52149,1.52162,1.52147,1.52157,272599999.0
2009-05-11 06:19:00,1.52157,1.52168,1.52151,1.52163,363999999.0
2009-05-11 06:20:00,1.52155,1.52168,1.52141,1.52163,329800000.0
2009-05-11 06:21:00,1.52164,1.52178,1.52158,1.52158,174400000.0
2009-05-11 06:22:00,1.52157,1.52184,1.52157,1.52158,177000000.0
2009-05-11 06:23:00,1.52154,1.52165,1.5214,1.5214,156900000.0
2009-05-11 06:24:00,1.52139,1.52163,1.52139,1.52159,239200000.0
2009-05-11 06:25:00,1.5216,1.52176,1.52155,1.52169,324400001.0
2009-05-11 06:26:00,1.52165,1.52173,1.5216,1.52165,262200000.0
2009-05-11 06:27:00,1.52169,1.52174,1.52157,1.52162,433799999.0
2009-05-11 06:28:00,1.52162,1.52264,1.52162,1.52196,466999998.0
2009-05-11 06:29:00,1.52193,1.52238,1.52193,1.52223,196800000.0
2009-05-11 06:30:00,1.52224,1.52285,1.52224,1.52285,225800000.0
2009-05-11 06:31:00,1.52287,1.52291,1.5227,1.5227,256000001.0
2009-05-11 06:32:00,1.52267,1.5228,1.52267,1.5228,378000001.0
2009-05-11 06:33:00,1.52282,1.52292,1.52268,1.52285,549600000.0
2009-05-11 06:34:00,1.52302,1.52351,1.52302,1.52315,318799999.0
2009-05-11 06:35:00,1.52313,1.52374,1.52295,1.52321,200200000.0
2009-05-11 06:36:00,1.52322,1.52323,1.52281,1.52304,233400000.0
2009-05-11 06:37:00,1.52288,1.52288,1.52232,1.52237,98400000.0
2009-05-11 06:38:00,1.52243,1.52252,1.5223,1.52249,112600000.0
2009-05-11 06:39:00,1.52231,1.52231,1.5217,1.5217,107000000.0
2009-05-11 06:40:00,1.52164,1.52178,1.52163,1.52163,210199999.0
2009-05-11 06:41:00,1.52163,1.52192,1.52163,1.52175,312200000.0
2009-05-11 06:42:00,1.52177,1.52187,1.52172,1.52173,212600000.0
2009-05-11 06:43:00,1.5217,1.52179,1.5216,1.52166,247200000.0
2009-05-11 06:44:00,1.52167,1.52167,1.52142,1.52142,169200000.0
2009-05-11 06:45:00,1.52137,1.5216,1.52137,1.52143,181000000.0
2009-05-11 06:46:00,1.5214,1.52154,1.5214,1.52146,103200000.0
2009-05-11 06:47:00,1.52154,1.52204,1.52149,1.52178,111800000.0
2009-05-11 06:48:00,1.52175,1.52186,1.5217,1.52172,184800000.0
2009-05-11 06:49:00,1.52172,1.52193,1.52172,1.52188,280600000.0
2009-05-11 06:50:00,1.52188,1.52203,1.52181,1.52184,251799999.0
2009-05-11 06:51:00,1.52175,1.5219,1.52175,1.5219,74200000.0
2009-05-11 06:52:00,1.52184,1.52193,1.52166,1.52189,181600000.0
2009-05-11 06:53:00,1.52185,1.52185,1.52169,1.52172,290400000.0
2009-05-11 06:54:00,1.52177,1.52215,1.52177,1.52215,306400000.0
2009-05-11 06:55:00,1.5221,1.5221,1.52176,1.52182,548599999.0
2009-05-11 06:56:00,1.52173,1.5218,1.52163,1.52167,317399999.0
2009-05-11 06:57:00,1.52175,1.5219,1.52167,1.52175,412500001.0
2009-05-11 06:58:00,1.5217,1.52176,1.52158,1.52158,275599999.0
2009-05-11 06:59:00,1.52166,1.52183,1.52163,1.52172,231400000.0
2009-05-11 07:00:00,1.52179,1.52187,1.52171,1.52183,209200000.0
2009-05-11 07:01:00,1.5218,1.52195,1.52175,1.52185,321000000.0
2009-05-11 07:02:00,1.52176,1.52203,1.52176,1.52182,535999998.0
2009-05-11 07:03:00,1.52184,1.52199,1.5214,1.5214,460999999.0
2009-05-11 07:04:00,1.52156,1.52171,1.52139,1.52139,581000000.0
2009-05-11 07:05:00,1.52137,1.52157,1.52083,1.52137,280800000.0
2009-05-11 07:06:00,1.52115,1.52128,1.52107,1.52128,176200000.0
2009-05-11 07:07:00,1.52125,1.52142,1.52119,1.52125,268800000.0
2009-05-11 07:08:00,1.52122,1.52138,1.52118,1.52118,177600000.0
2009-05-11 07:09:00,1.52106,1.52106,1.52074,1.52084,255399999.0
2009-05-11 07:10:00,1.52085,1.52137,1.52085,1.52095,279800000.0
2009-05-11 07:11:00,1.52093,1.5211,1.52093,1.5211,321199999.0
2009-05-11 07:12:00,1.52118,1.5213,1.52116,1.5213,153200000.0
2009-05-11 07:13:00,1.52133,1.5214,1.52125,1.5213,340200001.0
2009-05-11 07:14:00,1.52121,1.52121,1.52097,1.52111,196400000.0
2009-05-11 07:15:00,1.52103,1.52103,1.52062,1.52075,313399999.0
2009-05-11 07:16:00,1.52071,1.52101,1.52071,1.52098,284599999.0
2009-05-11 07:17:00,1.52109,1.52153,1.52109,1.52138,286599999.0
2009-05-11 07:18:00,1.52127,1.5214,1.52116,1.52125,475000001.0
2009-05-11 07:19:00,1.52125,1.5214,1.52119,1.5212,357600000.0
2009-05-11 07:20:00,1.52116,1.52125,1.52113,1.52118,220200000.0
2009-05-11 07:21:00,1.52107,1.52111,1.52098,1.52099,226200000.0
2009-05-11 07:22:00,1.52095,1.52104,1.52095,1.52104,136600000.0
2009-05-11 07:23:00,1.52096,1.52097,1.52067,1.52067,242600000.0
2009-05-11 07:24:00,1.52063,1.52076,1.52042,1.52069,72200000.0
2009-05-11 07:25:00,1.5207,1.5207,1.52052,1.52065,222800000.0
2009-05-11 07:26:00,1.52062,1.52069,1.52044,1.52067,271600000.0
2009-05-11 07:27:00,1.5207,1.5208,1.52046,1.52058,124400000.0
2009-05-11 07:28:00,1.52049,1.52049,1.52032,1.52032,270600000.0
2009-05-11 07:29:00,1.52029,1.52032,1.52002,1.52015,354000000.0
2009-05-11 07:30:00,1.52018,1.52018,1.51943,1.51943,180400000.0
2009-05-11 07:31:00,1.51943,1.51956,1.51939,1.51941,339400000.0
2009-05-11 07:32:00,1.51935,1.51966,1.51935,1.51945,334000001.0
2009-05-11 07:33:00,1.51943,1.51951,1.51934,1.51947,296800000.0
2009-05-11 07:34:00,1.51949,1.51987,1.51949,1.51968,264000000.0
2009-05-11 07:35:00,1.51969,1.51993,1.51969,1.51984,181000000.0
2009-05-11 07:36:00,1.51994,1.52009,1.51991,1.51994,130600000.0
2009-05-11 07:37:00,1.51996,1.51996,1.51981,1.51993,206400000.0
2009-05-11 07:38:00,1.52002,1.52015,1.52002,1.52009,224200000.0
2009-05-11 07:39:00,1.52033,1.52092,1.52009,1.52092,117200000.0
2009-05-11 07:40:00,1.52097,1.52126,1.52026,1.52037,161999999.0
2009-05-11 07:41:00,1.52038,1.52082,1.52024,1.52046,190400000.0
2009-05-11 07:42:00,1.52042,1.52046,1.52038,1.52041,219600000.0
2009-05-11 07:43:00,1.52038,1.52045,1.52032,1.52035,263600000.0
2009-05-11 07:44:00,1.52041,1.52072,1.52041,1.52066,243200000.0
2009-05-11 07:45:00,1.52062,1.52089,1.52059,1.52089,255400000.0
2009-05-11 07:46:00,1.52083,1.52083,1.52059,1.52059,80800000.0
2009-05-11 07:47:00,1.52061,1.52075,1.52056,1.52068,476800000.0
2009-05-11 07:48:00,1.52065,1.52065,1.52035,1.52035,316500000.0
2009-05-11 07:49:00,1.52031,1.52046,1.52029,1.52043,418400000.0
2009-05-11 07:50:00,1.52043,1.52047,1.52032,1.52035,279800000.0
2009-05-11 07:51:00,1.52035,1.52045,1.52033,1.5204,215200000.0
2009-05-11 07:52:00,1.52042,1.52055,1.52039,1.52045,190600000.0
2009-05-11 07:53:00,1.52044,1.52045,1.52026,1.52027,247000000.0
2009-05-11 07:54:00,1.52022,1.52022,1.5198,1.5198,274400000.0
2009-05-11 07:55:00,1.51967,1.51969,1.51929,1.5193,326200000.0
2009-05-11 07:56:00,1.51921,1.51921,1.51895,1.51895,526799999.0
2009-05-11 07:57:00,1.51895,1.51914,1.51894,1.51905,412399999.0
2009-05-11 07:58:00,1.51908,1.5192,1.51906,1.51908,318800000.0
2009-05-11 07:59:00,1.51907,1.51949,1.51907,1.51909,153300000.0
2009-05-11 08:00:00,1.51922,1.51979,1.51922,1.5197,348000000.0
2009-05-11 08:01:00,1.51965,1.51965,1.51933,1.51937,308200000.0
2009-05-11 08:02:00,1.51946,1.51969,1.51937,1.51949,446000000.0
2009-05-11 08:03:00,1.51953,1.51979,1.51952,1.51963,379400000.0
2009-05-11 08:04:00,1.51975,1.51989,1.51967,1.51967,323500000.0
2009-05-11 08:05:00,1.51976,1.52029,1.51976,1.52014,303600000.0
2009-05-11 08:06:00,1.5202,1.52032,1.51998,1.52032,209400000.0
2009-05-11 08:07:00,1.52048,1.5205,1.52035,1.52037,380000000.0
2009-05-11 08:08:00,1.52025,1.5204,1.51996,1.52015,419800000.0
2009-05-11 08:09:00,1.52012,1.52019,1.51991,1.51991,253600000.0
2009-05-11 08:10:00,1.51987,1.52004,1.51977,1.52004,259000000.0
2009-05-11 08:11:00,1.52011,1.52013,1.52001,1.52013,88800000.0
2009-05-11 08:12:00,1.52008,1.52053,1.52008,1.52053,453800000.0
2009-05-11 08:13:00,1.52065,1.52082,1.52034,1.52082,179600000.0
2009-05-11 08:14:00,1.52094,1.52166,1.52094,1.52135,207200000.0
2009-05-11 08:15:00,1.52131,1.52131,1.52092,1.52092,82400000.0
2009-05-11 08:16:00,1.5209,1.52107,1.5209,1.52099,265800000.0
2009-05-11 08:17:00,1.52097,1.52154,1.52097,1.52154,206000000.0
2009-05-11 08:18:00,1.52171,1.52177,1.52156,1.52168,206600000.0
2009-05-11 08:19:00,1.52156,1.52156,1.5208,1.5208,198200000.0
2009-05-11 08:20:00,1.52068,1.52087,1.52044,1.52044,237800000.0
2009-05-11 08:21:00,1.52036,1.52062,1.52036,1.5206,346800000.0
2009-05-11 08:22:00,1.52056,1.52056,1.52036,1.52036,105200000.0
2009-05-11 08:23:00,1.5204,1.52045,1.52032,1.52035,327600000.0
2009-05-11 08:24:00,1.52036,1.5207,1.52036,1.52069,393400000.0
2009-05-11 08:25:00,1.52072,1.52193,1.52072,1.52193,362000000.0
2009-05-11 08:26:00,1.52214,1.52265,1.52199,1.52259,210000000.0
2009-05-11 08:27:00,1.52244,1.52265,1.52214,1.52226,162800000.0
2009-05-11 08:28:00,1.52224,1.5224,1.52222,1.52223,214200000.0
2009-05-11 08:29:00,1.52225,1.52258,1.52216,1.52246,228599999.0
2009-05-11 08:30:00,1.52252,1.5226,1.52238,1.52243,245400000.0
2009-05-11 08:31:00,1.52244,1.52277,1.52244,1.52265,218000000.0
2009-05-11 08:32:00,1.52264,1.52324,1.52264,1.52318,277000000.0
2009-05-11 08:33:00,1.52318,1.52328,1.52238,1.52238,251000000.0
2009-05-11 08:34:00,1.52219,1.52222,1.52114,1.52141,366600000.0
2009-05-11 08:35:00,1.52141,1.52162,1.52117,1.5212,291800000.0
2009-05-11 08:36:00,1.52123,1.52177,1.52115,1.52147,282600000.0
2009-05-11 08:37:00,1.52146,1.52164,1.52124,1.52142,255000000.0
2009-05-11 08:38:00,1.52129,1.5213,1.52101,1.52115,310200000.0
2009-05-11 08:39:00,1.52128,1.52172,1.52123,1.52172,363200000.0
2009-05-11 08:40:00,1.52175,1.52191,1.52148,1.52148,210400000.0
2009-05-11 08:41:00,1.52145,1.5216,1.52123,1.52125,114600000.0
2009-05-11 08:42:00,1.52115,1.52139,1.52101,1.52101,333600000.0
2009-05-11 08:43:00,1.52099,1.52102,1.52047,1.52048,67400000.0
2009-05-11 08:44:00,1.52038,1.5206,1.52001,1.52018,233400000.0
2009-05-11 08:45:00,1.52026,1.5212,1.52026,1.5212,205000000.0
2009-05-11 08:46:00,1.52143,1.52157,1.52141,1.52148,254199999.0
2009-05-11 08:47:00,1.52144,1.52149,1.52116,1.52119,168200000.0
2009-05-11 08:48:00,1.52131,1.52215,1.52131,1.52208,301000000.0
2009-05-11 08:49:00,1.52216,1.52223,1.52167,1.52169,181000000.0
2009-05-11 08:50:00,1.52155,1.52155,1.52086,1.52118,242000001.0
2009-05-11 08:51:00,1.52117,1.52176,1.52104,1.5215,421600000.0
2009-05-11 08:52:00,1.52158,1.52159,1.5214,1.52152,407200000.0
2009-05-11 08:53:00,1.52146,1.52155,1.52122,1.52124,339599999.0
2009-05-11 08:54:00,1.52134,1.52157,1.52122,1.52138,354400000.0
2009-05-11 08:55:00,1.52153,1.52153,1.52118,1.52136,309599999.0
2009-05-11 08:56:00,1.52127,1.52127,1.52092,1.52102,308200000.0
2009-05-11 08:57:00,1.52094,1.52124,1.52092,1.52101,382600000.0
2009-05-11 08:58:00,1.52097,1.52102,1.52076,1.52095,163200000.0
2009-05-11 08:59:00,1.5209,1.5209,1.52017,1.52056,203800000.0
2009-05-11 09:00:00,1.52065,1.52111,1.52065,1.52082,516000000.0
2009-05-11 09:01:00,1.52074,1.52086,1.51972,1.52014,462800000.0
2009-05-11 09:02:00,1.52019,1.52098,1.51992,1.52098,309600000.0
2009-05-11 09:03:00,1.52092,1.52092,1.51977,1.52053,383199999.0
2009-05-11 09:04:00,1.52044,1.52059,1.52021,1.52024,324399998.0
2009-05-11 09:05:00,1.52026,1.5204,1.5197,1.5197,388900000.0
2009-05-11 09:06:00,1.52013,1.52204,1.52013,1.52099,53999999.0
2009-05-11 09:07:00,1.52056,1.52056,1.5175,1.51775,659800003.0
2009-05-11 09:08:00,1.51765,1.5183,1.51745,1.51815,365700000.0
2009-05-11 09:09:00,1.5182,1.5188,1.5182,1.5185,351000000.0
2009-05-11 09:10:00,1.5184,1.5187,1.5182,1.51835,452200000.0
2009-05-11 09:11:00,1.5186,1.5192,1.51825,1.51915,342400000.0
2009-05-11 09:12:00,1.51915,1.51945,1.51875,1.519,512000000.0
2009-05-11 09:13:00,1.519,1.51935,1.5188,1.51905,562900000.0
2009-05-11 09:14:00,1.51905,1.5192,1.51895,1.51915,174800000.0
2009-05-11 09:15:00,1.5189,1.51898,1.51866,1.5187,377200000.0
2009-05-11 09:16:00,1.51867,1.51867,1.51833,1.51855,348200000.0
2009-05-11 09:17:00,1.51859,1.5194,1.51859,1.51868,359600000.0
2009-05-11 09:18:00,1.51861,1.51876,1.51829,1.51829,368200000.0
2009-05-11 09:19:00,1.51828,1.51866,1.51817,1.51851,446400000.0
2009-05-11 09:20:00,1.51847,1.51856,1.51799,1.51816,326000000.0
2009-05-11 09:21:00,1.51807,1.51807,1.51773,1.51773,247600000.0
2009-05-11 09:22:00,1.51764,1.51833,1.51764,1.51812,257999999.0
2009-05-11 09:23:00,1.51795,1.51795,1.51754,1.51772,253400000.0
2009-05-11 09:24:00,1.51768,1.51849,1.51757,1.51824,169700000.0
2009-05-11 09:25:00,1.51828,1.51836,1.51796,1.51796,360200000.0
2009-05-11 09:26:00,1.51802,1.5189,1.51802,1.51848,377000000.0
2009-05-11 09:27:00,1.51845,1.51861,1.51805,1.51816,406800000.0
2009-05-11 09:28:00,1.51798,1.51831,1.5176,1.5176,494199999.0
2009-05-11 09:29:00,1.51759,1.51805,1.51746,1.51783,501600000.0
2009-05-11 09:30:00,1.51788,1.51812,1.51765,1.51799,441000000.0
2009-05-11 09:31:00,1.51819,1.51859,1.51819,1.51837,233799999.0
2009-05-11 09:32:00,1.51834,1.5184,1.5176,1.51788,439299999.0
2009-05-11 09:33:00,1.51783,1.51818,1.51769,1.51818,403000000.0
2009-05-11 09:34:00,1.51834,1.51879,1.51833,1.51871,337400000.0
2009-05-11 09:35:00,1.5187,1.51903,1.51828,1.51832,431600000.0
2009-05-11 09:36:00,1.51816,1.51829,1.51786,1.51815,368700001.0
2009-05-11 09:37:00,1.5181,1.5183,1.51787,1.51815,479400000.0
2009-05-11 09:38:00,1.51825,1.51849,1.51819,1.51833,456200000.0
2009-05-11 09:39:00,1.51833,1.51846,1.51823,1.5183,337400000.0
2009-05-11 09:40:00,1.51829,1.51837,1.51814,1.51833,490199999.0
2009-05-11 09:41:00,1.5184,1.5189,1.51836,1.51845,395500000.0
2009-05-11 09:42:00,1.51842,1.51878,1.51809,1.51878,512199999.0
2009-05-11 09:43:00,1.519,1.519,1.5185,1.5186,375000000.0
2009-05-11 09:44:00,1.5186,1.51865,1.51845,1.5185,256800000.0
2009-05-11 09:45:00,1.5185,1.51885,1.51845,1.5186,431000000.0
2009-05-11 09:46:00,1.5186,1.51875,1.51845,1.5185,117000000.0
2009-05-11 09:47:00,1.5185,1.5189,1.5185,1.5187,246800000.0
2009-05-11 09:48:00,1.51865,1.51885,1.517,1.517,518600000.0
2009-05-11 09:49:00,1.51705,1.5171,1.51605,1.51705,578100001.0
2009-05-11 09:50:00,1.517,1.51705,1.51595,1.51595,516500001.0
2009-05-11 09:51:00,1.5161,1.5167,1.5159,1.51665,289400000.0
2009-05-11 09:52:00,1.51665,1.517,1.51655,1.5169,366900000.0
2009-05-11 09:53:00,1.51695,1.5176,1.51695,1.51745,640000000.0
2009-05-11 09:54:00,1.51755,1.5177,1.5168,1.51715,696400001.0
2009-05-11 09:55:00,1.51715,1.5173,1.51705,1.5172,540999999.0
2009-05-11 09:56:00,1.5172,1.518,1.5171,1.5178,388200000.0
2009-05-11 09:57:00,1.5178,1.51825,1.51765,1.5182,499000000.0
2009-05-11 09:58:00,1.51825,1.5188,1.51825,1.51835,297400000.0
2009-05-11 09:59:00,1.51835,1.5187,1.51755,1.51755,284600000.0
2009-05-11 10:00:00,1.51755,1.5185,1.51755,1.51805,364000000.0
2009-05-11 10:01:00,1.51805,1.5184,1.51805,1.5182,294200000.0
2009-05-11 10:02:00,1.5182,1.51945,1.5182,1.51915,364300000.0
2009-05-11 10:03:00,1.51915,1.51915,1.5184,1.51915,311999999.0
2009-05-11 10:04:00,1.51915,1.5193,1.51875,1.51885,325600000.0
2009-05-11 10:05:00,1.51885,1.51905,1.5188,1.51905,262700000.0
2009-05-11 10:06:00,1.51905,1.5191,1.5188,1.519,206200000.0
2009-05-11 10:07:00,1.519,1.519,1.5189,1.5189,193200000.0
2009-05-11 10:08:00,1.5189,1.5194,1.5187,1.5193,254800000.0
2009-05-11 10:09:00,1.5193,1.5193,1.5186,1.51895,183300000.0
2009-05-11 10:10:00,1.5189,1.5189,1.5185,1.51865,168800000.0
2009-05-11 10:11:00,1.5186,1.51875,1.51785,1.5182,424800000.0
2009-05-11 10:12:00,1.51825,1.5187,1.51805,1.5181,412200000.0
2009-05-11 10:13:00,1.5181,1.5188,1.5181,1.51865,350200001.0
2009-05-11 10:14:00,1.51865,1.51865,1.51775,1.51805,506400000.0
2009-05-11 10:15:00,1.51805,1.5188,1.51805,1.5187,459200000.0
2009-05-11 10:16:00,1.5187,1.519,1.51855,1.519,250600000.0
2009-05-11 10:17:00,1.51915,1.5194,1.51905,1.51925,209800001.0
2009-05-11 10:18:00,1.51925,1.52,1.51925,1.51995,472400000.0
2009-05-11 10:19:00,1.52,1.52035,1.5199,1.52035,314600000.0
2009-05-11 10:20:00,1.52035,1.5204,1.51985,1.52015,337900001.0
2009-05-11 10:21:00,1.5203,1.5209,1.52025,1.5206,366600000.0
2009-05-11 10:22:00,1.52065,1.5208,1.52015,1.5208,350800000.0
2009-05-11 10:23:00,1.52065,1.52095,1.5205,1.5209,322000000.0
2009-05-11 10:24:00,1.5209,1.5224,1.5208,1.5217,611600000.0
2009-05-11 10:25:00,1.52175,1.52185,1.52125,1.52125,234800000.0
2009-05-11 10:26:00,1.52125,1.52155,1.52115,1.5215,283400000.0
2009-05-11 10:27:00,1.52155,1.52155,1.5206,1.5207,316200000.0
2009-05-11 10:28:00,1.52065,1.52085,1.52005,1.5201,244700000.0
2009-05-11 10:29:00,1.5201,1.5201,1.51955,1.51955,323200000.0
2009-05-11 10:30:00,1.5196,1.51965,1.5196,1.5196,20800000.0
2009-05-11 10:31:00,1.51918,1.51932,1.5185,1.5185,690800001.0
2009-05-11 10:32:00,1.5185,1.51894,1.5185,1.51891,545200001.0
2009-05-11 10:33:00,1.51888,1.51888,1.51814,1.51823,564800003.0
2009-05-11 10:34:00,1.51807,1.5182,1.518,1.51808,631599999.0
2009-05-11 10:35:00,1.51807,1.51826,1.51729,1.5173,676499999.0
2009-05-11 10:36:00,1.51731,1.51741,1.51702,1.51728,645499999.0
2009-05-11 10:37:00,1.51715,1.51751,1.51683,1.51683,858100000.0
2009-05-11 10:38:00,1.51686,1.51729,1.51686,1.51714,723799999.0
2009-05-11 10:39:00,1.51719,1.51749,1.51711,1.5174,555799998.0
2009-05-11 10:40:00,1.51726,1.51726,1.51482,1.51499,520400000.0
2009-05-11 10:41:00,1.51488,1.51541,1.51488,1.51532,629000001.0
2009-05-11 10:42:00,1.51582,1.51804,1.5141,1.51435,168200000.0
2009-05-11 10:43:00,1.51435,1.5145,1.51365,1.5144,488200000.0
2009-05-11 10:44:00,1.51445,1.5147,1.5141,1.5141,339800000.0
2009-05-11 10:45:00,1.5141,1.51415,1.51365,1.5137,361200000.0
2009-05-11 10:46:00,1.5137,1.51405,1.51365,1.51385,438800000.0
2009-05-11 10:47:00,1.51385,1.51425,1.51365,1.5141,243900000.0
2009-05-11 10:48:00,1.51415,1.51415,1.51365,1.51395,185000000.0
2009-05-11 10:49:00,1.51385,1.51385,1.51345,1.5136,329100000.0
2009-05-11 10:50:00,1.5136,1.5136,1.5119,1.51205,286800000.0
2009-05-11 10:51:00,1.512,1.5121,1.51105,1.512,534400000.0
2009-05-11 10:52:00,1.512,1.5126,1.512,1.51245,268400000.0
2009-05-11 10:53:00,1.5125,1.5126,1.5122,1.51245,316200000.0
2009-05-11 10:54:00,1.51245,1.5126,1.51185,1.5122,564800000.0
2009-05-11 10:55:00,1.5123,1.5126,1.5123,1.51255,371700000.0
2009-05-11 10:56:00,1.51255,1.51305,1.51255,1.513,206600000.0
2009-05-11 10:57:00,1.513,1.51315,1.51235,1.51315,450800000.0
2009-05-11 10:58:00,1.51315,1.51345,1.51265,1.51275,416800000.0
2009-05-11 10:59:00,1.51275,1.51355,1.51275,1.5135,293400001.0
2009-05-11 11:00:00,1.51345,1.5137,1.51305,1.51325,310400001.0
2009-05-11 11:01:00,1.5132,1.5136,1.5132,1.5135,376600000.0
2009-05-11 11:02:00,1.51355,1.51355,1.5132,1.51325,469600000.0
2009-05-11 11:03:00,1.51325,1.51335,1.51305,1.51315,621800004.0
2009-05-11 11:04:00,1.51315,1.51345,1.513,1.5131,259200000.0
2009-05-11 11:05:00,1.51305,1.5132,1.5126,1.51265,380100000.0
2009-05-11 11:06:00,1.5126,1.5127,1.51215,1.5122,229300000.0
2009-05-11 11:07:00,1.5122,1.5122,1.51095,1.5111,639999996.0
2009-05-11 11:08:00,1.5111,1.5116,1.51105,1.51145,326600000.0
2009-05-11 11:09:00,1.5113,1.5116,1.51085,1.51085,326800000.0
2009-05-11 11:10:00,1.5109,1.5109,1.51,1.5103,634600001.0
2009-05-11 11:11:00,1.5103,1.51065,1.5103,1.5104,426200000.0
2009-05-11 11:12:00,1.5104,1.51065,1.5097,1.51015,419400000.0
2009-05-11 11:13:00,1.51015,1.5112,1.51015,1.5112,340000000.0
2009-05-11 11:14:00,1.51125,1.51145,1.511,1.5111,189600000.0
2009-05-11 11:15:00,1.5111,1.5113,1.5108,1.5108,287400000.0
2009-05-11 11:16:00,1.5108,1.5108,1.5105,1.51055,121400000.0
2009-05-11 11:17:00,1.51055,1.511,1.51045,1.5108,363300001.0
2009-05-11 11:18:00,1.5108,1.5114,1.5108,1.5114,242400000.0
2009-05-11 11:19:00,1.5113,1.51145,1.51115,1.51125,286400000.0
2009-05-11 11:20:00,1.51115,1.51225,1.51115,1.5122,369000000.0
2009-05-11 11:21:00,1.5122,1.51265,1.5119,1.51215,267300000.0
2009-05-11 11:22:00,1.5121,1.5122,1.5115,1.51155,382000000.0
2009-05-11 11:23:00,1.5116,1.5116,1.51105,1.51115,300100000.0
2009-05-11 11:24:00,1.51105,1.5114,1.5107,1.51085,464600000.0
2009-05-11 11:25:00,1.5111,1.5119,1.5111,1.51175,312800000.0
2009-05-11 11:26:00,1.51175,1.5121,1.5112,1.5116,463600000.0
2009-05-11 11:27:00,1.51165,1.51165,1.5111,1.5113,404600000.0
2009-05-11 11:28:00,1.5113,1.5115,1.51125,1.51125,218200000.0
2009-05-11 11:29:00,1.51125,1.5115,1.51115,1.51125,416600001.0
2009-05-11 11:30:00,1.51125,1.51195,1.5112,1.51185,212800000.0
2009-05-11 11:31:00,1.5118,1.512,1.5115,1.5117,252600000.0
2009-05-11 11:32:00,1.51175,1.51175,1.51105,1.51135,381400000.0
2009-05-11 11:33:00,1.51125,1.51135,1.51045,1.51045,331300000.0
2009-05-11 11:34:00,1.5105,1.51105,1.5105,1.5109,404600001.0
2009-05-11 11:35:00,1.51085,1.51135,1.5104,1.5109,523200001.0
2009-05-11 11:36:00,1.51085,1.5114,1.51085,1.5113,349400000.0
2009-05-11 11:37:00,1.51135,1.5114,1.51045,1.5106,331800000.0
2009-05-11 11:38:00,1.5106,1.5107,1.5099,1.5099,482600000.0
2009-05-11 11:39:00,1.50985,1.5099,1.50825,1.50835,478000000.0
2009-05-11 11:40:00,1.50835,1.50895,1.5082,1.50875,274600000.0
2009-05-11 11:41:00,1.50885,1.50885,1.50845,1.5085,366000000.0
2009-05-11 11:42:00,1.5085,1.5086,1.50795,1.50815,414800000.0
2009-05-11 11:43:00,1.5081,1.50875,1.508,1.5085,412900000.0
2009-05-11 11:44:00,1.5085,1.5093,1.5085,1.50915,389000000.0
2009-05-11 11:45:00,1.50915,1.51005,1.50915,1.5093,390000000.0
2009-05-11 11:46:00,1.50945,1.50955,1.5093,1.5095,342000001.0
2009-05-11 11:47:00,1.50945,1.50995,1.50945,1.50995,412500002.0
2009-05-11 11:48:00,1.50995,1.5103,1.50985,1.5103,373800000.0
2009-05-11 11:49:00,1.5101,1.51015,1.50985,1.50995,236600000.0
2009-05-11 11:50:00,1.50985,1.5101,1.50985,1.5101,226200000.0
2009-05-11 11:51:00,1.5101,1.51035,1.5096,1.50965,220400000.0
2009-05-11 11:52:00,1.50965,1.5101,1.50955,1.5099,372200000.0
2009-05-11 11:53:00,1.5099,1.51015,1.5099,1.51015,159000000.0
2009-05-11 11:54:00,1.5102,1.51085,1.51005,1.51055,344500000.0
2009-05-11 11:55:00,1.51055,1.51135,1.51045,1.51105,328800000.0
2009-05-11 11:56:00,1.51105,1.51155,1.5108,1.51095,516600000.0
2009-05-11 11:57:00,1.5109,1.5111,1.5108,1.5109,245800000.0
2009-05-11 11:58:00,1.5109,1.51105,1.5103,1.5105,220400000.0
2009-05-11 11:59:00,1.5104,1.51045,1.50955,1.50985,458500000.0
2009-05-11 12:00:00,1.5099,1.51035,1.5097,1.5097,403600000.0
2009-05-11 12:01:00,1.5097,1.51005,1.50945,1.51005,418600001.0
2009-05-11 12:02:00,1.5101,1.51015,1.5097,1.50995,419800000.0
2009-05-11 12:03:00,1.50995,1.5101,1.50975,1.5101,345000002.0
2009-05-11 12:04:00,1.51015,1.51025,1.51,1.51005,337400002.0
2009-05-11 12:05:00,1.51,1.51035,1.5099,1.51,257600000.0
2009-05-11 12:06:00,1.50995,1.51,1.50945,1.50955,233800000.0
2009-05-11 12:07:00,1.5096,1.51005,1.50955,1.5099,340100000.0
2009-05-11 12:08:00,1.5099,1.5107,1.50985,1.5102,381800000.0
2009-05-11 12:09:00,1.5103,1.51075,1.5101,1.51065,219200000.0
2009-05-11 12:10:00,1.5107,1.51075,1.51065,1.5107,154800000.0
2009-05-11 12:11:00,1.5107,1.51165,1.5107,1.5116,339000000.0
2009-05-11 12:12:00,1.5116,1.5117,1.51105,1.5111,409800000.0
2009-05-11 12:13:00,1.5111,1.5114,1.5108,1.51115,410599999.0
2009-05-11 12:14:00,1.51115,1.51145,1.511,1.51115,315000000.0
2009-05-11 12:15:00,1.5111,1.5111,1.51055,1.51065,236100000.0
2009-05-11 12:16:00,1.51065,1.5114,1.51065,1.51135,362800001.0
2009-05-11 12:17:00,1.51135,1.51135,1.51115,1.5112,119800000.0
2009-05-11 12:18:00,1.5113,1.51215,1.51125,1.51215,192800000.0
2009-05-11 12:19:00,1.5121,1.5126,1.5121,1.51255,274000000.0
2009-05-11 12:20:00,1.5125,1.5125,1.5116,1.51185,481600000.0
2009-05-11 12:21:00,1.5119,1.51225,1.5119,1.5122,407200000.0
2009-05-11 12:22:00,1.5122,1.51225,1.51125,1.51145,323400000.0
2009-05-11 12:23:00,1.51145,1.5118,1.5113,1.5113,415200000.0
2009-05-11 12:24:00,1.5113,1.51175,1.5113,1.51165,208100000.0
2009-05-11 12:25:00,1.51155,1.51165,1.51135,1.51135,94000000.0
2009-05-11 12:26:00,1.51135,1.51145,1.5113,1.5114,136000000.0
2009-05-11 12:27:00,1.5115,1.51175,1.51135,1.51135,436600000.0
2009-05-11 12:28:00,1.51135,1.51165,1.51135,1.5114,72700000.0
2009-05-11 12:29:00,1.51155,1.51195,1.5113,1.5119,353400000.0
2009-05-11 12:30:00,1.51185,1.5119,1.5116,1.5118,447600000.0
2009-05-11 12:31:00,1.51185,1.51205,1.5114,1.51195,402600000.0
2009-05-11 12:32:00,1.512,1.51245,1.512,1.5121,188800000.0
2009-05-11 12:33:00,1.5123,1.51235,1.5121,1.51225,243400000.0
2009-05-11 12:34:00,1.51225,1.51235,1.51205,1.51225,207400000.0
2009-05-11 12:35:00,1.5123,1.51245,1.5119,1.51205,534800000.0
2009-05-11 12:36:00,1.51205,1.51225,1.51185,1.51195,615199997.0
2009-05-11 12:37:00,1.5119,1.5124,1.51175,1.51225,359200000.0
2009-05-11 12:38:00,1.5123,1.51235,1.5111,1.51125,292500000.0
2009-05-11 12:39:00,1.51125,1.5115,1.5112,1.5113,478800000.0
2009-05-11 12:40:00,1.5113,1.5117,1.51125,1.5113,428400000.0
2009-05-11 12:41:00,1.5113,1.5115,1.5112,1.51145,256799999.0
2009-05-11 12:42:00,1.5116,1.5116,1.51105,1.5113,464400001.0
2009-05-11 12:43:00,1.5113,1.51135,1.51055,1.51095,667000000.0
2009-05-11 12:44:00,1.5109,1.5111,1.51075,1.5108,457800002.0
2009-05-11 12:45:00,1.5108,1.5115,1.51075,1.51135,175900000.0
2009-05-11 12:46:00,1.51145,1.51175,1.511,1.5111,313000000.0
2009-05-11 12:47:00,1.511,1.5112,1.51085,1.51085,167600000.0
2009-05-11 12:48:00,1.51085,1.5116,1.51085,1.5116,174000000.0
2009-05-11 12:49:00,1.51165,1.51205,1.51155,1.51205,365000000.0
2009-05-11 12:50:00,1.5123,1.5128,1.5117,1.512,474600000.0
2009-05-11 12:51:00,1.5119,1.5121,1.51165,1.5119,484200001.0
2009-05-11 12:52:00,1.5119,1.5123,1.5116,1.51215,329400000.0
2009-05-11 12:53:00,1.51215,1.5123,1.5119,1.5121,234800000.0
2009-05-11 12:54:00,1.5121,1.51215,1.51165,1.51195,355600000.0
2009-05-11 12:55:00,1.51195,1.51215,1.51125,1.5119,443699999.0
2009-05-11 12:56:00,1.5121,1.51265,1.5121,1.5126,197800000.0
2009-05-11 12:57:00,1.5126,1.51265,1.5117,1.5118,129400000.0
2009-05-11 12:58:00,1.51165,1.5119,1.5114,1.5114,213400000.0
2009-05-11 12:59:00,1.5114,1.51145,1.51045,1.5108,433900000.0
2009-05-11 13:00:00,1.51075,1.5114,1.5106,1.51095,562800000.0
2009-05-11 13:01:00,1.5109,1.5111,1.51075,1.5111,231600000.0
2009-05-11 13:02:00,1.511,1.511,1.51045,1.51045,475800000.0
2009-05-11 13:03:00,1.51045,1.5109,1.51045,1.5106,253199999.0
2009-05-11 13:04:00,1.5106,1.5106,1.5104,1.5105,53399999.0
2009-05-11 13:05:00,1.5105,1.51085,1.5103,1.51075,191200000.0
2009-05-11 13:06:00,1.51085,1.5113,1.51085,1.51085,232000000.0
2009-05-11 13:07:00,1.5109,1.51115,1.5107,1.51115,365199999.0
2009-05-11 13:08:00,1.51115,1.51185,1.51115,1.5114,253600000.0
2009-05-11 13:09:00,1.5114,1.5114,1.5108,1.5109,88599999.0
2009-05-11 13:10:00,1.51085,1.51095,1.5102,1.5108,528200000.0
2009-05-11 13:11:00,1.51075,1.5114,1.51055,1.5111,366600003.0
2009-05-11 13:12:00,1.51095,1.5113,1.51065,1.5112,720200000.0
2009-05-11 13:13:00,1.5112,1.51185,1.5112,1.51185,309100000.0
2009-05-11 13:14:00,1.51195,1.5123,1.51155,1.5123,310600000.0
2009-05-11 13:15:00,1.5123,1.5127,1.5123,1.51245,282800000.0
2009-05-11 13:16:00,1.51245,1.51245,1.5116,1.5118,409800000.0
2009-05-11 13:17:00,1.5118,1.5121,1.5116,1.5119,439000000.0
2009-05-11 13:18:00,1.5119,1.51295,1.51175,1.51235,555200000.0
2009-05-11 13:19:00,1.51235,1.51235,1.51155,1.51195,324000000.0
2009-05-11 13:20:00,1.51195,1.51255,1.5118,1.51255,685599999.0
2009-05-11 13:21:00,1.51255,1.51255,1.5121,1.5121,258000000.0
2009-05-11 13:22:00,1.5121,1.5121,1.51155,1.5116,540600000.0
2009-05-11 13:23:00,1.51165,1.51175,1.51145,1.51165,547200001.0
2009-05-11 13:24:00,1.51175,1.5118,1.51055,1.51055,521100000.0
2009-05-11 13:25:00,1.51055,1.5107,1.50985,1.51055,532600000.0
2009-05-11 13:26:00,1.51065,1.51245,1.5104,1.51155,400000000.0
2009-05-11 13:27:00,1.51145,1.51165,1.5111,1.5113,206200000.0
2009-05-11 13:28:00,1.5112,1.51135,1.51105,1.51135,98200000.0
2009-05-11 13:29:00,1.51125,1.5119,1.51125,1.51185,348200000.0
2009-05-11 13:30:00,1.5119,1.51215,1.5119,1.51215,204400000.0
2009-05-11 13:31:00,1.5122,1.51225,1.51185,1.5121,388600000.0
2009-05-11 13:32:00,1.51195,1.51195,1.51155,1.51155,221200001.0
2009-05-11 13:33:00,1.51155,1.51155,1.51095,1.511,495600000.0
2009-05-11 13:34:00,1.51095,1.51115,1.5108,1.51105,387400000.0
2009-05-11 13:35:00,1.5111,1.51135,1.5109,1.51125,439000000.0
2009-05-11 13:36:00,1.51125,1.5117,1.51125,1.5115,258800000.0
2009-05-11 13:37:00,1.51155,1.51215,1.5115,1.51215,517600000.0
2009-05-11 13:38:00,1.51215,1.5122,1.51095,1.51095,708199999.0
2009-05-11 13:39:00,1.51095,1.5114,1.5109,1.51135,476799999.0
2009-05-11 13:40:00,1.51135,1.51245,1.51135,1.5118,668600000.0
2009-05-11 13:41:00,1.5119,1.5119,1.5113,1.5114,435700000.0
2009-05-11 13:42:00,1.5114,1.5115,1.5112,1.51135,488000000.0
2009-05-11 13:43:00,1.51135,1.512,1.511,1.51185,412800000.0
2009-05-11 13:44:00,1.512,1.512,1.5114,1.5115,273000000.0
2009-05-11 13:45:00,1.51145,1.5115,1.51105,1.51105,345200000.0
2009-05-11 13:46:00,1.5111,1.5113,1.5109,1.51105,308800000.0
2009-05-11 13:47:00,1.51105,1.5116,1.51105,1.51115,287800000.0
2009-05-11 13:48:00,1.5112,1.5113,1.51105,1.51115,471400000.0
2009-05-11 13:49:00,1.51115,1.5112,1.51105,1.5111,448600000.0
2009-05-11 13:50:00,1.5111,1.5112,1.51085,1.5111,663400000.0
2009-05-11 13:51:00,1.5111,1.51115,1.5108,1.51095,237200000.0
2009-05-11 13:52:00,1.511,1.51165,1.511,1.511,432600000.0
2009-05-11 13:53:00,1.511,1.51105,1.51085,1.5109,389900000.0
2009-05-11 13:54:00,1.51085,1.51105,1.51075,1.5109,336800000.0
2009-05-11 13:55:00,1.5109,1.511,1.51075,1.51085,216200000.0
2009-05-11 13:56:00,1.5109,1.511,1.5103,1.5103,427399999.0
2009-05-11 13:57:00,1.5103,1.51065,1.51005,1.5101,474800000.0
2009-05-11 13:58:00,1.51015,1.5105,1.5099,1.5101,527200000.0
2009-05-11 13:59:00,1.51015,1.51055,1.50995,1.50995,443400000.0
2009-05-11 14:00:00,1.50995,1.5105,1.50965,1.5105,345600000.0
2009-05-11 14:01:00,1.5105,1.5107,1.51005,1.5102,460800000.0
2009-05-11 14:02:00,1.5102,1.5102,1.5097,1.5097,914000003.0
2009-05-11 14:03:00,1.5097,1.51015,1.5097,1.5101,165200000.0
2009-05-11 14:04:00,1.5101,1.5102,1.5099,1.51,451600000.0
2009-05-11 14:05:00,1.51005,1.5104,1.51005,1.51035,422799998.0
2009-05-11 14:06:00,1.51035,1.5113,1.51035,1.5108,482400000.0
2009-05-11 14:07:00,1.51115,1.51115,1.5109,1.51095,260399999.0
2009-05-11 14:08:00,1.51095,1.51105,1.5109,1.51095,654800000.0
2009-05-11 14:09:00,1.51095,1.5111,1.51095,1.511,142800000.0
2009-05-11 14:10:00,1.51095,1.51105,1.5109,1.511,489000001.0
2009-05-11 14:11:00,1.511,1.51125,1.51095,1.5111,246400000.0
2009-05-11 14:12:00,1.51105,1.5114,1.511,1.51115,396000000.0
2009-05-11 14:13:00,1.51115,1.51125,1.51095,1.511,421800000.0
2009-05-11 14:14:00,1.51095,1.511,1.5104,1.5104,517400000.0
2009-05-11 14:15:00,1.51045,1.5111,1.5103,1.5111,593200000.0
2009-05-11 14:16:00,1.5111,1.5111,1.51075,1.51095,439600000.0
2009-05-11 14:17:00,1.511,1.511,1.51055,1.51065,455000004.0
2009-05-11 14:18:00,1.51065,1.51075,1.51025,1.51045,345600000.0
2009-05-11 14:19:00,1.5103,1.5105,1.5102,1.5103,349200000.0
2009-05-11 14:20:00,1.5103,1.5105,1.5096,1.50985,584300000.0
2009-05-11 14:21:00,1.5097,1.50975,1.50935,1.50955,736399994.0
2009-05-11 14:22:00,1.5095,1.5096,1.5086,1.50865,569599998.0
2009-05-11 14:23:00,1.50865,1.50935,1.50865,1.5093,389600000.0
2009-05-11 14:24:00,1.50935,1.50945,1.5086,1.5086,481800000.0
2009-05-11 14:25:00,1.5086,1.5093,1.5086,1.5092,760200001.0
2009-05-11 14:26:00,1.50925,1.5096,1.5092,1.50945,450700000.0
2009-05-11 14:27:00,1.5094,1.5097,1.5093,1.50955,448100000.0
2009-05-11 14:28:00,1.50955,1.5108,1.50955,1.5107,265000000.0
2009-05-11 14:29:00,1.51075,1.51085,1.5103,1.5103,352000000.0
2009-05-11 14:30:00,1.51025,1.51055,1.51005,1.51035,564199999.0
2009-05-11 14:31:00,1.51035,1.51045,1.5098,1.5098,326000000.0
2009-05-11 14:32:00,1.50985,1.51035,1.50985,1.51035,215800000.0
2009-05-11 14:33:00,1.5104,1.51085,1.5103,1.5108,299000000.0
2009-05-11 14:34:00,1.51075,1.51125,1.5106,1.5112,569800000.0
2009-05-11 14:35:00,1.5113,1.5114,1.51115,1.5113,364200000.0
2009-05-11 14:36:00,1.5113,1.5113,1.5103,1.51055,608600000.0
2009-05-11 14:37:00,1.5105,1.5108,1.51015,1.5108,517200000.0
2009-05-11 14:38:00,1.5108,1.5108,1.5104,1.5105,289400000.0
2009-05-11 14:39:00,1.5105,1.5109,1.51045,1.5109,426400000.0
2009-05-11 14:40:00,1.5109,1.5109,1.5107,1.5107,327400000.0
2009-05-11 14:41:00,1.5107,1.51085,1.51,1.51015,515000000.0
2009-05-11 14:42:00,1.5102,1.51075,1.5102,1.5105,580700000.0
2009-05-11 14:43:00,1.51055,1.51055,1.51035,1.51035,210700000.0
2009-05-11 14:44:00,1.51035,1.51065,1.51035,1.5106,315000000.0
2009-05-11 14:45:00,1.5106,1.511,1.5106,1.51095,383200000.0
2009-05-11 14:46:00,1.51095,1.5112,1.51095,1.51095,477000000.0
2009-05-11 14:47:00,1.51095,1.511,1.51065,1.5107,328800000.0
2009-05-11 14:48:00,1.5107,1.51115,1.51065,1.5109,532600000.0
2009-05-11 14:49:00,1.51085,1.51095,1.5107,1.5108,405800000.0
2009-05-11 14:50:00,1.5108,1.511,1.5107,1.5108,241400000.0
2009-05-11 14:51:00,1.5108,1.5112,1.5108,1.51095,312400000.0
2009-05-11 14:52:00,1.51095,1.5112,1.5108,1.511,363400000.0
2009-05-11 14:53:00,1.511,1.51115,1.5109,1.51095,376800000.0
2009-05-11 14:54:00,1.511,1.511,1.5102,1.5102,638400000.0
2009-05-11 14:55:00,1.5102,1.51035,1.50995,1.50995,258600000.0
2009-05-11 14:56:00,1.50995,1.51015,1.5098,1.50995,644200000.0
2009-05-11 14:57:00,1.51,1.5101,1.50985,1.5099,523200001.0
2009-05-11 14:58:00,1.50995,1.51005,1.50985,1.51005,626999999.0
2009-05-11 14:59:00,1.51005,1.5103,1.51,1.5103,450100000.0
2009-05-11 15:00:00,1.5103,1.5105,1.51005,1.5101,431600000.0
2009-05-11 15:01:00,1.5101,1.51035,1.5101,1.5103,241400000.0
2009-05-11 15:02:00,1.5103,1.51045,1.51015,1.51035,385200002.0
2009-05-11 15:03:00,1.51035,1.5105,1.5102,1.51025,689399999.0
2009-05-11 15:04:00,1.51025,1.51025,1.5097,1.5098,806800000.0
2009-05-11 15:05:00,1.5098,1.5098,1.5096,1.5098,615400000.0
2009-05-11 15:06:00,1.5098,1.5103,1.50975,1.5102,566600000.0
2009-05-11 15:07:00,1.5102,1.5106,1.50985,1.51,547600000.0
2009-05-11 15:08:00,1.51,1.5101,1.5098,1.51,539800000.0
2009-05-11 15:09:00,1.51,1.5104,1.5098,1.5103,438200002.0
2009-05-11 15:10:00,1.5103,1.51035,1.5099,1.5102,1119400011.0
2009-05-11 15:11:00,1.5102,1.5107,1.5101,1.51055,897400005.0
2009-05-11 15:12:00,1.5105,1.51065,1.50985,1.51,710400000.0
2009-05-11 15:13:00,1.50995,1.5103,1.50985,1.5099,464200000.0
2009-05-11 15:14:00,1.5099,1.5102,1.50975,1.51,383600000.0
2009-05-11 15:15:00,1.5099,1.5099,1.50855,1.50865,568400000.0
2009-05-11 15:16:00,1.50865,1.5088,1.5079,1.5079,1187199998.0
2009-05-11 15:17:00,1.5079,1.50855,1.5079,1.5084,1069099994.0
2009-05-11 15:18:00,1.50835,1.5088,1.5082,1.5088,536400000.0
2009-05-11 15:19:00,1.50885,1.5094,1.5088,1.50905,663599999.0
2009-05-11 15:20:00,1.50905,1.50925,1.5086,1.5087,372000000.0
2009-05-11 15:21:00,1.5086,1.5091,1.5083,1.5089,560500000.0
2009-05-11 15:22:00,1.50915,1.5092,1.5088,1.5092,512100000.0
2009-05-11 15:23:00,1.5092,1.5095,1.5091,1.5095,426600000.0
2009-05-11 15:24:00,1.5095,1.5097,1.50935,1.50945,272200000.0
2009-05-11 15:25:00,1.50945,1.50945,1.5088,1.50905,535400000.0
2009-05-11 15:26:00,1.5092,1.5094,1.5091,1.50915,410400001.0
2009-05-11 15:27:00,1.5093,1.5094,1.50885,1.5091,250400000.0
2009-05-11 15:28:00,1.5091,1.5092,1.50895,1.5092,573200000.0
2009-05-11 15:29:00,1.5092,1.5092,1.50875,1.5091,343000000.0
2009-05-11 15:30:00,1.5092,1.5093,1.5091,1.5093,171400000.0
2009-05-11 15:31:00,1.5093,1.5094,1.50925,1.5093,167600000.0
2009-05-11 15:32:00,1.5093,1.5096,1.50905,1.5095,661000000.0
2009-05-11 15:33:00,1.5095,1.5097,1.5092,1.5097,396700000.0
2009-05-11 15:34:00,1.5096,1.50965,1.509,1.5093,602800000.0
2009-05-11 15:35:00,1.50935,1.50995,1.5091,1.5092,525300000.0
2009-05-11 15:36:00,1.5092,1.51005,1.5092,1.5093,530000000.0
2009-05-11 15:37:00,1.50935,1.50995,1.5092,1.50955,510400000.0
2009-05-11 15:38:00,1.50945,1.50955,1.50855,1.50875,417800000.0
2009-05-11 15:39:00,1.50875,1.50905,1.5086,1.5088,532400000.0
2009-05-11 15:40:00,1.509,1.5095,1.50885,1.5095,563900000.0
2009-05-11 15:41:00,1.50945,1.5097,1.50915,1.50925,573800000.0
2009-05-11 15:42:00,1.50925,1.50945,1.50885,1.50935,357200000.0
2009-05-11 15:43:00,1.50935,1.50945,1.5091,1.50915,339600000.0
2009-05-11 15:44:00,1.50915,1.5096,1.50915,1.50925,406000000.0
2009-05-11 15:45:00,1.5092,1.5092,1.50865,1.50885,437000000.0
2009-05-11 15:46:00,1.50885,1.5091,1.5088,1.50895,210600000.0
2009-05-11 15:47:00,1.50895,1.509,1.5082,1.5088,432900000.0
2009-05-11 15:48:00,1.5088,1.5089,1.5083,1.5088,358600000.0
2009-05-11 15:49:00,1.50875,1.5091,1.5087,1.50885,884200001.0
2009-05-11 15:50:00,1.50885,1.5091,1.50885,1.50885,606800001.0
2009-05-11 15:51:00,1.5089,1.50945,1.5088,1.5093,398800000.0
2009-05-11 15:52:00,1.5093,1.5095,1.50915,1.5094,365000000.0
2009-05-11 15:53:00,1.50935,1.51,1.50935,1.50985,520600000.0
2009-05-11 15:54:00,1.50985,1.51025,1.50985,1.51025,330000000.0
2009-05-11 15:55:00,1.51025,1.5105,1.5101,1.5102,730000000.0
2009-05-11 15:56:00,1.51015,1.5102,1.51,1.51,449000000.0
2009-05-11 15:57:00,1.50995,1.5101,1.5094,1.50995,694000002.0
2009-05-11 15:58:00,1.50995,1.5101,1.5097,1.5097,263000000.0
2009-05-11 15:59:00,1.5097,1.51005,1.50945,1.50995,631300001.0
2009-05-11 16:00:00,1.50995,1.50995,1.50955,1.5098,528800000.0
2009-05-11 16:01:00,1.50975,1.5102,1.50975,1.50985,702100000.0
2009-05-11 16:02:00,1.50985,1.51005,1.50955,1.5098,721600000.0
2009-05-11 16:03:00,1.50975,1.51025,1.50975,1.5101,543000001.0
2009-05-11 16:04:00,1.51015,1.51035,1.5101,1.5102,266800000.0
2009-05-11 16:05:00,1.5102,1.51025,1.50965,1.5097,354200000.0
2009-05-11 16:06:00,1.5097,1.5103,1.5097,1.5102,560299999.0
2009-05-11 16:07:00,1.51015,1.51085,1.51015,1.5106,486100000.0
2009-05-11 16:08:00,1.5106,1.51065,1.51015,1.5102,204800000.0
2009-05-11 16:09:00,1.51025,1.51055,1.50975,1.5104,630700000.0
2009-05-11 16:10:00,1.51035,1.51045,1.50955,1.51,651000001.0
2009-05-11 16:11:00,1.51,1.5105,1.50995,1.51025,386400000.0
2009-05-11 16:12:00,1.51025,1.51065,1.51025,1.51035,468800000.0
2009-05-11 16:13:00,1.5104,1.5104,1.5099,1.50995,377700000.0
2009-05-11 16:14:00,1.50985,1.5101,1.5096,1.5096,442600000.0
2009-05-11 16:15:00,1.5096,1.51035,1.50955,1.51,476400000.0
2009-05-11 16:16:00,1.5099,1.5103,1.50955,1.51015,440300000.0
2009-05-11 16:17:00,1.51015,1.51085,1.50975,1.5105,595400000.0
2009-05-11 16:18:00,1.5105,1.51075,1.5103,1.51055,432000000.0
2009-05-11 16:19:00,1.51055,1.511,1.5098,1.51015,592800001.0
2009-05-11 16:20:00,1.50995,1.511,1.5093,1.511,672800000.0
2009-05-11 16:21:00,1.51105,1.51135,1.51035,1.51035,402200000.0
2009-05-11 16:22:00,1.51035,1.51065,1.50975,1.50975,371800000.0
2009-05-11 16:23:00,1.5099,1.5107,1.5098,1.50995,759700000.0
2009-05-11 16:24:00,1.50995,1.51,1.5095,1.5099,355400000.0
2009-05-11 16:25:00,1.50995,1.5103,1.50985,1.51015,330600000.0
2009-05-11 16:26:00,1.51005,1.51025,1.50965,1.51,400600001.0
2009-05-11 16:27:00,1.51,1.51005,1.50945,1.5095,416000000.0
2009-05-11 16:28:00,1.50955,1.5098,1.50935,1.50945,225600000.0
2009-05-11 16:29:00,1.50945,1.5096,1.50875,1.50875,371100000.0
2009-05-11 16:30:00,1.50885,1.509,1.50795,1.5081,815200005.0
2009-05-11 16:31:00,1.50815,1.50825,1.50745,1.50745,991000003.0
2009-05-11 16:32:00,1.50745,1.50765,1.5071,1.50745,703199997.0
2009-05-11 16:33:00,1.50745,1.5076,1.5068,1.507,717799996.0
2009-05-11 16:34:00,1.50705,1.5076,1.50685,1.507,316000000.0
2009-05-11 16:35:00,1.507,1.5077,1.507,1.5076,352200000.0
2009-05-11 16:36:00,1.50755,1.5082,1.5075,1.50805,321000000.0
2009-05-11 16:37:00,1.50815,1.509,1.50805,1.509,326000001.0
2009-05-11 16:38:00,1.509,1.5091,1.5085,1.5089,327600000.0
2009-05-11 16:39:00,1.50875,1.509,1.5086,1.50885,376400000.0
2009-05-11 16:40:00,1.5089,1.50935,1.50885,1.5089,464600000.0
2009-05-11 16:41:00,1.5088,1.50915,1.5087,1.50895,530600000.0
2009-05-11 16:42:00,1.50895,1.50985,1.50895,1.50955,525200000.0
2009-05-11 16:43:00,1.50955,1.51025,1.50945,1.50965,311000000.0
2009-05-11 16:44:00,1.50965,1.50975,1.50945,1.5097,412000000.0
2009-05-11 16:45:00,1.50965,1.5097,1.5088,1.5088,355800000.0
2009-05-11 16:46:00,1.50885,1.5093,1.50875,1.50925,327000000.0
2009-05-11 16:47:00,1.50925,1.5099,1.50895,1.5099,562200000.0
2009-05-11 16:48:00,1.5097,1.5102,1.50965,1.5101,363399999.0
2009-05-11 16:49:00,1.50995,1.5101,1.50975,1.50995,474600000.0
2009-05-11 16:50:00,1.51,1.51,1.5097,1.50975,405600000.0
2009-05-11 16:51:00,1.50975,1.5099,1.5096,1.5096,389400000.0
2009-05-11 16:52:00,1.50955,1.50955,1.5089,1.5093,369500000.0
2009-05-11 16:53:00,1.5093,1.5095,1.50885,1.5092,375100000.0
2009-05-11 16:54:00,1.50915,1.5098,1.50905,1.50965,357300000.0
2009-05-11 16:55:00,1.50965,1.51015,1.50955,1.51,620400000.0
2009-05-11 16:56:00,1.5099,1.51,1.5093,1.50975,394600002.0
2009-05-11 16:57:00,1.50975,1.51015,1.5092,1.51005,389199999.0
2009-05-11 16:58:00,1.51,1.51095,1.51,1.51075,759400003.0
2009-05-11 16:59:00,1.51075,1.51145,1.5102,1.5111,600800002.0
2009-05-11 17:00:00,1.5111,1.51115,1.5105,1.51095,400800000.0
2009-05-11 17:01:00,1.511,1.51115,1.51085,1.51085,393800000.0
2009-05-11 17:02:00,1.51085,1.51115,1.5108,1.511,286400000.0
2009-05-11 17:03:00,1.51105,1.51125,1.5105,1.51075,388000000.0
2009-05-11 17:04:00,1.51075,1.51075,1.5096,1.5102,336400000.0
2009-05-11 17:05:00,1.5102,1.5107,1.51,1.5105,494000000.0
2009-05-11 17:06:00,1.5105,1.5105,1.51,1.51005,301400000.0
2009-05-11 17:07:00,1.51005,1.51075,1.51,1.5106,326800000.0
2009-05-11 17:08:00,1.51055,1.5111,1.51055,1.51075,261600000.0
2009-05-11 17:09:00,1.5108,1.5112,1.51025,1.51025,306400001.0
2009-05-11 17:10:00,1.5103,1.5103,1.50955,1.50965,255500000.0
2009-05-11 17:11:00,1.50965,1.5097,1.5093,1.5093,180000000.0
2009-05-11 17:12:00,1.5093,1.5103,1.5093,1.51005,314600000.0
2009-05-11 17:13:00,1.51005,1.5105,1.51005,1.51035,327600000.0
2009-05-11 17:14:00,1.51035,1.5113,1.51035,1.51115,383200000.0
2009-05-11 17:15:00,1.51115,1.5118,1.51105,1.51155,340900000.0
2009-05-11 17:16:00,1.51155,1.51275,1.51145,1.51255,413600000.0
2009-05-11 17:17:00,1.51255,1.5126,1.51215,1.5124,444600000.0
2009-05-11 17:18:00,1.5125,1.5128,1.5121,1.5122,301500000.0
2009-05-11 17:19:00,1.5122,1.5123,1.51195,1.512,233600000.0
2009-05-11 17:20:00,1.51195,1.51225,1.51195,1.51225,590400000.0
2009-05-11 17:21:00,1.51225,1.5125,1.512,1.5125,441200000.0
2009-05-11 17:22:00,1.5125,1.51265,1.51185,1.51205,384200000.0
2009-05-11 17:23:00,1.51205,1.5133,1.512,1.5127,320200000.0
2009-05-11 17:24:00,1.51275,1.51285,1.51255,1.5128,133400000.0
2009-05-11 17:25:00,1.51275,1.5128,1.5125,1.51255,350000001.0
2009-05-11 17:26:00,1.51255,1.5136,1.51245,1.51355,380200000.0
2009-05-11 17:27:00,1.5135,1.51455,1.5134,1.51445,498800000.0
2009-05-11 17:28:00,1.5146,1.51465,1.5137,1.5137,583300002.0
2009-05-11 17:29:00,1.51375,1.5141,1.5135,1.5138,540300000.0
2009-05-11 17:30:00,1.5139,1.51395,1.5137,1.51375,727400001.0
2009-05-11 17:31:00,1.51375,1.5138,1.5136,1.51375,1510999991.0
2009-05-11 17:32:00,1.5138,1.51395,1.5136,1.51375,501399998.0
2009-05-11 17:33:00,1.51375,1.5142,1.51375,1.514,205600000.0
2009-05-11 17:34:00,1.51405,1.5145,1.5138,1.51385,241100000.0
2009-05-11 17:35:00,1.51385,1.51395,1.5137,1.51375,278600000.0
2009-05-11 17:36:00,1.5137,1.51395,1.51365,1.51375,345000000.0
2009-05-11 17:37:00,1.5138,1.51395,1.5138,1.5139,137600000.0
2009-05-11 17:38:00,1.5139,1.514,1.5137,1.5137,217800000.0
2009-05-11 17:39:00,1.5137,1.51395,1.5137,1.51375,670600000.0
2009-05-11 17:40:00,1.51375,1.51385,1.5137,1.51375,335200000.0
2009-05-11 17:41:00,1.51375,1.5145,1.51375,1.51445,233400000.0
2009-05-11 17:42:00,1.5145,1.51465,1.51415,1.51435,438800000.0
2009-05-11 17:43:00,1.5144,1.51535,1.5144,1.5145,319600000.0
2009-05-11 17:44:00,1.5145,1.51515,1.5145,1.5149,374399998.0
2009-05-11 17:45:00,1.5151,1.5152,1.5149,1.51505,262799998.0
2009-05-11 17:46:00,1.51505,1.5155,1.5149,1.5154,551000001.0
2009-05-11 17:47:00,1.5154,1.51545,1.5149,1.5149,437600000.0
2009-05-11 17:48:00,1.515,1.51515,1.51485,1.51485,205800000.0
2009-05-11 17:49:00,1.5149,1.5151,1.51475,1.5151,258000000.0
2009-05-11 17:50:00,1.515,1.51515,1.51475,1.5151,380400001.0
2009-05-11 17:51:00,1.51505,1.51505,1.51465,1.51465,353400000.0
2009-05-11 17:52:00,1.5147,1.5147,1.51435,1.51445,369000001.0
2009-05-11 17:53:00,1.51435,1.5144,1.51415,1.5142,438600000.0
2009-05-11 17:54:00,1.5142,1.51435,1.5142,1.51425,290600000.0
2009-05-11 17:55:00,1.51425,1.5147,1.51425,1.5145,428600000.0
2009-05-11 17:56:00,1.51445,1.5148,1.51445,1.5148,372800000.0
2009-05-11 17:57:00,1.5148,1.5149,1.5145,1.51475,260800000.0
2009-05-11 17:58:00,1.51485,1.51485,1.51455,1.51455,306800000.0
2009-05-11 17:59:00,1.51455,1.5147,1.51415,1.5143,228599997.0
2009-05-11 18:00:00,1.51425,1.51435,1.5137,1.51375,212600001.0
2009-05-11 18:01:00,1.51375,1.51405,1.51375,1.51405,155400000.0
2009-05-11 18:02:00,1.51405,1.5147,1.514,1.51435,191800000.0
2009-05-11 18:03:00,1.51435,1.5147,1.51435,1.51465,247400000.0
2009-05-11 18:04:00,1.5147,1.5147,1.51445,1.5145,483200000.0
2009-05-11 18:05:00,1.51455,1.5147,1.51435,1.51435,128400000.0
2009-05-11 18:06:00,1.51435,1.51435,1.5141,1.5142,179400000.0
2009-05-11 18:07:00,1.51415,1.51445,1.51415,1.51435,171000000.0
2009-05-11 18:08:00,1.51435,1.51465,1.51435,1.5146,169900000.0
2009-05-11 18:09:00,1.5145,1.51465,1.51445,1.5145,411800000.0
2009-05-11 18:10:00,1.5145,1.5147,1.51435,1.51455,278200000.0
2009-05-11 18:11:00,1.51455,1.51455,1.51395,1.5141,260200000.0
2009-05-11 18:12:00,1.5141,1.51425,1.51405,1.5141,82000000.0
2009-05-11 18:13:00,1.5141,1.51425,1.51405,1.51415,66200000.0
2009-05-11 18:14:00,1.51415,1.51415,1.51405,1.5141,124000000.0
2009-05-11 18:15:00,1.51405,1.5144,1.51405,1.5144,144800000.0
2009-05-11 18:16:00,1.5144,1.51445,1.5144,1.51445,84800000.0
2009-05-11 18:17:00,1.51445,1.5146,1.5144,1.5144,141600000.0
2009-05-11 18:18:00,1.5144,1.51465,1.5144,1.51465,264800000.0
2009-05-11 18:19:00,1.5147,1.5148,1.51455,1.5147,298200000.0
2009-05-11 18:20:00,1.5147,1.5147,1.51425,1.5144,125200000.0
2009-05-11 18:21:00,1.5144,1.5145,1.51425,1.51425,243200000.0
2009-05-11 18:22:00,1.51425,1.51425,1.51355,1.51365,430400001.0
2009-05-11 18:23:00,1.51365,1.5137,1.51295,1.51305,277200000.0
2009-05-11 18:24:00,1.513,1.5134,1.51285,1.51295,374600000.0
2009-05-11 18:25:00,1.513,1.5136,1.51285,1.5136,419599998.0
2009-05-11 18:26:00,1.5135,1.51405,1.51345,1.514,283800000.0
2009-05-11 18:27:00,1.514,1.5142,1.51375,1.51405,335400000.0
2009-05-11 18:28:00,1.51405,1.51435,1.514,1.51425,313400000.0
2009-05-11 18:29:00,1.51425,1.5146,1.51395,1.51395,377200000.0
2009-05-11 18:30:00,1.51385,1.51415,1.51355,1.5137,563600000.0
2009-05-11 18:31:00,1.5137,1.5143,1.5136,1.51425,635600000.0
2009-05-11 18:32:00,1.51425,1.5146,1.5141,1.51415,621000000.0
2009-05-11 18:33:00,1.5141,1.5145,1.5139,1.51445,601600000.0
2009-05-11 18:34:00,1.51445,1.51455,1.5142,1.51435,546600000.0
2009-05-11 18:35:00,1.51435,1.51445,1.51425,1.51445,463600000.0
2009-05-11 18:36:00,1.5144,1.5145,1.51435,1.51445,325600000.0
2009-05-11 18:37:00,1.51445,1.51445,1.514,1.51405,184800000.0
2009-05-11 18:38:00,1.51405,1.5142,1.51405,1.51415,147200000.0
2009-05-11 18:39:00,1.51415,1.5145,1.51415,1.5145,509300002.0
2009-05-11 18:40:00,1.5145,1.5149,1.5142,1.5146,237200000.0
2009-05-11 18:41:00,1.51455,1.5147,1.5143,1.51445,183800000.0
2009-05-11 18:42:00,1.51445,1.5146,1.5142,1.51455,300000000.0
2009-05-11 18:43:00,1.51455,1.5146,1.5144,1.5144,218100000.0
2009-05-11 18:44:00,1.5144,1.5145,1.5144,1.5145,436200000.0
2009-05-11 18:45:00,1.5145,1.51455,1.5144,1.5145,333600000.0
2009-05-11 18:46:00,1.5145,1.51475,1.5145,1.5146,159800000.0
2009-05-11 18:47:00,1.5146,1.5147,1.5146,1.51465,196800000.0
2009-05-11 18:48:00,1.51465,1.5147,1.5145,1.51455,225600000.0
2009-05-11 18:49:00,1.51455,1.51455,1.514,1.51425,343200000.0
2009-05-11 18:50:00,1.51425,1.51445,1.5142,1.5144,250600000.0
2009-05-11 18:51:00,1.5143,1.5147,1.5142,1.5145,373200000.0
2009-05-11 18:52:00,1.5145,1.51465,1.5143,1.5143,400800000.0
2009-05-11 18:53:00,1.5144,1.5145,1.5142,1.5143,406800000.0
2009-05-11 18:54:00,1.5144,1.5144,1.5142,1.5142,372000000.0
2009-05-11 18:55:00,1.5142,1.5145,1.5142,1.5145,321200000.0
2009-05-11 18:56:00,1.5145,1.5148,1.5145,1.5147,546000002.0
2009-05-11 18:57:00,1.51465,1.51475,1.5141,1.5142,349900000.0
2009-05-11 18:58:00,1.5142,1.51455,1.51405,1.5141,380600000.0
2009-05-11 18:59:00,1.51405,1.5142,1.51355,1.5136,373800000.0
2009-05-11 19:00:00,1.5136,1.5136,1.51295,1.5132,758400000.0
2009-05-11 19:01:00,1.5132,1.51335,1.5127,1.5127,479600000.0
2009-05-11 19:02:00,1.5127,1.51275,1.5125,1.5125,316400000.0
2009-05-11 19:03:00,1.5125,1.5125,1.51225,1.5125,326200000.0
2009-05-11 19:04:00,1.5125,1.5125,1.51225,1.51225,181800000.0
2009-05-11 19:05:00,1.51225,1.51225,1.51195,1.51205,394400000.0
2009-05-11 19:06:00,1.51215,1.5127,1.5121,1.51245,343200000.0
2009-05-11 19:07:00,1.51245,1.513,1.51245,1.513,374400000.0
2009-05-11 19:08:00,1.513,1.51315,1.5128,1.513,289399999.0
2009-05-11 19:09:00,1.513,1.513,1.5129,1.5129,59400000.0
2009-05-11 19:10:00,1.513,1.51335,1.51295,1.51315,280200000.0
2009-05-11 19:11:00,1.51325,1.51355,1.51305,1.51355,181400000.0
2009-05-11 19:12:00,1.5135,1.5138,1.5134,1.5138,394400001.0
2009-05-11 19:13:00,1.51375,1.51395,1.51375,1.51385,349600000.0
2009-05-11 19:14:00,1.51385,1.51385,1.51365,1.5137,275800000.0
2009-05-11 19:15:00,1.5137,1.5137,1.5135,1.5135,222600000.0
2009-05-11 19:16:00,1.5136,1.5137,1.51335,1.5137,153800000.0
2009-05-11 19:17:00,1.5137,1.51415,1.51355,1.51405,299600000.0
2009-05-11 19:18:00,1.51405,1.5142,1.514,1.5141,172000000.0
2009-05-11 19:19:00,1.51415,1.5145,1.51405,1.51435,532699999.0
2009-05-11 19:20:00,1.51435,1.5155,1.51435,1.5154,933200000.0
2009-05-11 19:21:00,1.5153,1.5155,1.51505,1.51505,612399998.0
2009-05-11 19:22:00,1.51505,1.5152,1.51485,1.51495,214200000.0
2009-05-11 19:23:00,1.5148,1.5151,1.5148,1.5148,400600000.0
2009-05-11 19:24:00,1.5149,1.515,1.51485,1.51485,202200000.0
2009-05-11 19:25:00,1.51485,1.51525,1.51435,1.5152,480400000.0
2009-05-11 19:26:00,1.5153,1.5157,1.5153,1.5156,338600000.0
2009-05-11 19:27:00,1.5156,1.5157,1.5156,1.5157,74200000.0
2009-05-11 19:28:00,1.5156,1.5158,1.51545,1.51565,238400000.0
2009-05-11 19:29:00,1.51565,1.5158,1.51545,1.51565,447199999.0
2009-05-11 19:30:00,1.5156,1.51585,1.5156,1.5156,243000000.0
2009-05-11 19:31:00,1.5156,1.51565,1.5154,1.5156,166800000.0
2009-05-11 19:32:00,1.5156,1.51665,1.51555,1.5165,474599998.0
2009-05-11 19:33:00,1.51675,1.51725,1.51655,1.51705,356000000.0
2009-05-11 19:34:00,1.51705,1.51715,1.51685,1.51695,246600000.0
2009-05-11 19:35:00,1.517,1.5172,1.5169,1.5171,367600000.0
2009-05-11 19:36:00,1.51705,1.5171,1.5165,1.5165,306600000.0
2009-05-11 19:37:00,1.5165,1.5167,1.5164,1.5167,152400000.0
2009-05-11 19:38:00,1.5167,1.5171,1.51645,1.51695,168600000.0
2009-05-11 19:39:00,1.51695,1.51725,1.51685,1.5171,324400000.0
2009-05-11 19:40:00,1.5171,1.51715,1.5168,1.5168,230000000.0
2009-05-11 19:41:00,1.5168,1.5169,1.51675,1.5168,76600000.0
2009-05-11 19:42:00,1.5169,1.517,1.51665,1.51665,184600000.0
2009-05-11 19:43:00,1.51665,1.51675,1.5161,1.51615,350000000.0
2009-05-11 19:44:00,1.51615,1.5164,1.51615,1.51625,382800000.0
2009-05-11 19:45:00,1.51625,1.5163,1.5158,1.5158,397400000.0
2009-05-11 19:46:00,1.5157,1.5158,1.51555,1.5157,252600000.0
2009-05-11 19:47:00,1.5158,1.5158,1.5156,1.51565,33000000.0
2009-05-11 19:48:00,1.51565,1.5158,1.5155,1.51565,67800000.0
2009-05-11 19:49:00,1.51565,1.51565,1.5155,1.5155,369800000.0
2009-05-11 19:50:00,1.5155,1.5156,1.5155,1.5156,153200000.0
2009-05-11 19:51:00,1.5156,1.51565,1.5155,1.51565,81600000.0
2009-05-11 19:52:00,1.51565,1.51565,1.5155,1.51555,105400000.0
2009-05-11 19:53:00,1.51555,1.51555,1.5151,1.5153,161300000.0
2009-05-11 19:54:00,1.5153,1.5155,1.5152,1.51525,106800000.0
2009-05-11 19:55:00,1.51525,1.5154,1.5152,1.5152,308800000.0
2009-05-11 19:56:00,1.51505,1.5151,1.5148,1.5148,228000000.0
2009-05-11 19:57:00,1.5148,1.5148,1.51425,1.5143,468800000.0
2009-05-11 19:58:00,1.51425,1.5145,1.5142,1.5144,212400000.0
2009-05-11 19:59:00,1.5144,1.51445,1.5143,1.5144,123800000.0
2009-05-11 20:00:00,1.5144,1.5145,1.5143,1.5143,240800000.0
2009-05-11 20:01:00,1.51425,1.5143,1.51345,1.51345,360999997.0
2009-05-11 20:02:00,1.51345,1.5137,1.51345,1.51355,317200000.0
2009-05-11 20:03:00,1.51355,1.51385,1.5134,1.51355,372400000.0
2009-05-11 20:04:00,1.51355,1.5137,1.5135,1.51355,152800000.0
2009-05-11 20:05:00,1.51355,1.5137,1.5135,1.5137,310600000.0
2009-05-11 20:06:00,1.5137,1.5138,1.51355,1.5138,155200000.0
2009-05-11 20:07:00,1.5139,1.5145,1.5139,1.5142,239800000.0
2009-05-11 20:08:00,1.5142,1.51475,1.5142,1.51465,430200000.0
2009-05-11 20:09:00,1.51465,1.5155,1.51465,1.5155,195200000.0
2009-05-11 20:10:00,1.5155,1.5156,1.51515,1.5152,298600000.0
2009-05-11 20:11:00,1.5152,1.51525,1.5148,1.5151,434000000.0
2009-05-11 20:12:00,1.51505,1.51525,1.51475,1.515,265000000.0
2009-05-11 20:13:00,1.51495,1.5151,1.51415,1.5145,380200000.0
2009-05-11 20:14:00,1.5145,1.5145,1.51285,1.5131,327200000.0
2009-05-11 20:15:00,1.5132,1.51325,1.51285,1.51285,230200000.0
2009-05-11 20:16:00,1.51285,1.5132,1.51265,1.5132,396600000.0
2009-05-11 20:17:00,1.5132,1.5132,1.51295,1.5131,353600000.0
2009-05-11 20:18:00,1.51305,1.51325,1.51305,1.5132,239200000.0
2009-05-11 20:19:00,1.51315,1.5135,1.51305,1.5134,174200000.0
2009-05-11 20:20:00,1.51345,1.5135,1.5133,1.5134,254000000.0
2009-05-11 20:21:00,1.5134,1.5134,1.5127,1.51275,278800000.0
2009-05-11 20:22:00,1.5128,1.5128,1.51205,1.51245,384999999.0
2009-05-11 20:23:00,1.51245,1.5129,1.5124,1.5128,429000000.0
2009-05-11 20:24:00,1.5128,1.5134,1.5127,1.51325,374200000.0
2009-05-11 20:25:00,1.51325,1.5134,1.51325,1.5134,149200000.0
2009-05-11 20:26:00,1.5133,1.5138,1.5133,1.51365,591200000.0
2009-05-11 20:27:00,1.5137,1.5139,1.5137,1.51385,485199999.0
2009-05-11 20:28:00,1.51385,1.5139,1.5138,1.5139,286000006.0
2009-05-11 20:29:00,1.5139,1.51395,1.51385,1.51385,645000000.0
2009-05-11 20:30:00,1.51385,1.5139,1.5137,1.5137,517600007.0
2009-05-11 20:31:00,1.5137,1.5144,1.5132,1.5144,381400002.0
2009-05-11 20:32:00,1.5144,1.5145,1.51235,1.5124,318200000.0
2009-05-11 20:33:00,1.5125,1.51295,1.5125,1.51265,319000000.0
2009-05-11 20:34:00,1.51265,1.51275,1.51255,1.51255,199400000.0
2009-05-11 20:35:00,1.51255,1.51295,1.51255,1.51295,285200000.0
2009-05-11 20:36:00,1.513,1.513,1.5129,1.513,168999999.0
2009-05-11 20:37:00,1.513,1.51335,1.513,1.51335,266800000.0
2009-05-11 20:38:00,1.51335,1.5134,1.51205,1.5121,381600000.0
2009-05-11 20:39:00,1.5121,1.5122,1.51195,1.51215,367800000.0
2009-05-11 20:40:00,1.51215,1.5123,1.5121,1.5122,315000000.0
2009-05-11 20:41:00,1.5122,1.5125,1.5122,1.5123,310600000.0
2009-05-11 20:42:00,1.5123,1.51245,1.5122,1.5123,237400000.0
2009-05-11 20:43:00,1.5122,1.5125,1.5122,1.5125,228800000.0
2009-05-11 20:44:00,1.5125,1.5127,1.5125,1.5126,367800000.0
2009-05-11 20:45:00,1.5127,1.5128,1.5124,1.5126,315200000.0
2009-05-11 20:46:00,1.5126,1.51295,1.5126,1.5126,233000000.0
2009-05-11 20:47:00,1.5126,1.5128,1.51255,1.5128,193000000.0
2009-05-11 20:48:00,1.5128,1.51325,1.51275,1.51305,231000000.0
2009-05-11 20:49:00,1.51305,1.51335,1.51305,1.5133,225000000.0
2009-05-11 20:50:00,1.51325,1.5135,1.51325,1.5135,141800000.0
2009-05-11 20:51:00,1.5135,1.5138,1.51345,1.5138,166800000.0
2009-05-11 20:52:00,1.5137,1.5138,1.5136,1.51375,207800000.0
2009-05-11 20:53:00,1.51375,1.5138,1.51375,1.51375,82800000.0
2009-05-11 20:54:00,1.51375,1.51375,1.51355,1.51355,352600000.0
2009-05-11 20:55:00,1.51355,1.5138,1.51355,1.51355,346800000.0
2009-05-11 20:56:00,1.5136,1.5137,1.5134,1.5134,101600000.0
2009-05-11 20:57:00,1.51335,1.51345,1.5132,1.51325,304599998.0
2009-05-11 20:58:00,1.51325,1.51355,1.5132,1.5132,187800000.0
2009-05-11 20:59:00,1.5133,1.5134,1.51315,1.5133,145400000.0
2009-05-11 21:00:00,1.5133,1.5133,1.5127,1.5128,318800000.0
2009-05-11 21:01:00,1.5128,1.5128,1.5127,1.5127,105000000.0
2009-05-11 21:02:00,1.5127,1.5127,1.5126,1.5126,96000000.0
2009-05-11 21:03:00,1.5126,1.5127,1.5126,1.5126,97800000.0
2009-05-11 21:04:00,1.5126,1.5127,1.5126,1.5126,119800000.0
2009-05-11 21:05:00,1.5126,1.5126,1.51255,1.5126,152600000.0
2009-05-11 21:06:00,1.51265,1.5127,1.51255,1.51255,101000000.0
2009-05-11 21:07:00,1.51255,1.51255,1.51255,1.51255,218000000.0
2009-05-11 21:08:00,1.51255,1.51275,1.51255,1.5127,120400000.0
2009-05-11 21:09:00,1.5127,1.5127,1.5126,1.5126,41200000.0
2009-05-11 21:10:00,1.5127,1.5129,1.5127,1.5129,132000000.0
2009-05-11 21:11:00,1.5129,1.5129,1.5128,1.5129,134600000.0
2009-05-11 21:12:00,1.5129,1.5131,1.5128,1.51295,167400000.0
2009-05-11 21:13:00,1.51295,1.5131,1.5126,1.5128,357800000.0
2009-05-11 21:14:00,1.5128,1.5128,1.5127,1.51275,246600001.0
2009-05-11 21:15:00,1.51275,1.5128,1.51275,1.5128,252000000.0
2009-05-11 21:16:00,1.5129,1.5129,1.5127,1.5128,345000000.0
2009-05-11 21:17:00,1.5128,1.51285,1.51255,1.5128,171400000.0
2009-05-11 21:18:00,1.5128,1.5128,1.5126,1.51265,199400000.0
2009-05-11 21:19:00,1.51265,1.5127,1.5126,1.5126,28400000.0
2009-05-11 21:20:00,1.5126,1.51295,1.5126,1.5129,205800000.0
2009-05-11 21:21:00,1.5128,1.51295,1.5128,1.5128,190500000.0
2009-05-11 21:22:00,1.5128,1.5129,1.51255,1.5126,285400000.0
2009-05-11 21:23:00,1.5126,1.51265,1.51245,1.5125,294000000.0
2009-05-11 21:24:00,1.5125,1.5125,1.5122,1.51225,325600000.0
2009-05-11 21:25:00,1.51225,1.5125,1.51225,1.51235,316000000.0
2009-05-11 21:26:00,1.5124,1.5129,1.5123,1.51285,378599998.0
2009-05-11 21:27:00,1.5128,1.51295,1.5128,1.5129,332999993.0
2009-05-11 21:28:00,1.51295,1.513,1.51295,1.513,99800000.0
2009-05-11 21:29:00,1.513,1.5131,1.51295,1.513,189800000.0
2009-05-11 21:30:00,1.513,1.513,1.5125,1.5127,210000000.0
2009-05-11 21:31:00,1.5127,1.5127,1.5124,1.5124,120400000.0
2009-05-11 21:32:00,1.51245,1.51285,1.5124,1.5127,252800000.0
2009-05-11 21:33:00,1.5127,1.5128,1.5126,1.51265,180600000.0
2009-05-11 21:34:00,1.51265,1.51265,1.5124,1.5125,114400000.0
2009-05-11 21:35:00,1.5125,1.5128,1.5125,1.5126,61200000.0
2009-05-11 21:36:00,1.5126,1.51295,1.5126,1.5126,189400000.0
2009-05-11 21:37:00,1.5126,1.5128,1.5126,1.5128,171300000.0
2009-05-11 21:38:00,1.51275,1.51285,1.5116,1.5118,431400000.0
2009-05-11 21:39:00,1.5118,1.51205,1.51175,1.512,245800000.0
2009-05-11 21:40:00,1.512,1.5121,1.512,1.51205,186400000.0
2009-05-11 21:41:00,1.51205,1.5122,1.51205,1.5122,324200000.0
2009-05-11 21:42:00,1.51215,1.51235,1.51205,1.5123,221600000.0
2009-05-11 21:43:00,1.5123,1.5124,1.51215,1.51225,161800000.0
2009-05-11 21:44:00,1.51225,1.5125,1.51225,1.5125,158800000.0
2009-05-11 21:45:00,1.5125,1.5126,1.5123,1.5126,125600000.0
2009-05-11 21:46:00,1.5126,1.5126,1.5125,1.5126,49400000.0
2009-05-11 21:47:00,1.5126,1.5129,1.51255,1.5128,62000000.0
2009-05-11 21:48:00,1.5128,1.51285,1.51265,1.51275,119600000.0
2009-05-11 21:49:00,1.51275,1.513,1.51275,1.513,290400000.0
2009-05-11 21:50:00,1.513,1.51305,1.51285,1.51285,285000000.0
2009-05-11 21:51:00,1.51285,1.5129,1.51275,1.5128,264200000.0
2009-05-11 21:52:00,1.5128,1.51295,1.5127,1.5129,354200000.0
2009-05-11 21:53:00,1.51285,1.5132,1.51285,1.5132,126200000.0
2009-05-11 21:54:00,1.5132,1.5132,1.51315,1.5132,94200000.0
2009-05-11 21:55:00,1.5132,1.5132,1.5128,1.5128,321200000.0
2009-05-11 21:56:00,1.5128,1.5129,1.51245,1.51245,224000000.0
2009-05-11 21:57:00,1.51245,1.5126,1.51205,1.51205,278200000.0
2009-05-11 21:58:00,1.51205,1.5121,1.5117,1.5118,181200000.0
2009-05-11 21:59:00,1.5118,1.51255,1.5118,1.51245,246400003.0
2009-05-11 22:00:00,1.51255,1.51275,1.5122,1.51225,684300008.0
2009-05-11 22:01:00,1.5123,1.5125,1.5122,1.5122,136400000.0
2009-05-11 22:02:00,1.5122,1.5122,1.5117,1.51185,106200000.0
2009-05-11 22:03:00,1.51185,1.51195,1.5116,1.5117,179000000.0
2009-05-11 22:04:00,1.51185,1.51185,1.51135,1.51165,123000000.0
2009-05-11 22:05:00,1.51165,1.5119,1.51165,1.5119,17400000.0
2009-05-11 22:06:00,1.5119,1.5119,1.5118,1.5119,148600000.0
2009-05-11 22:07:00,1.5119,1.5119,1.51145,1.5117,116600000.0
2009-05-11 22:08:00,1.5114,1.5118,1.5114,1.51165,111200000.0
2009-05-11 22:09:00,1.5118,1.51185,1.51175,1.5118,49000000.0
2009-05-11 22:10:00,1.5118,1.5118,1.5118,1.5118,85200001.0
2009-05-11 22:11:00,1.5118,1.51205,1.5117,1.5117,139600000.0
2009-05-11 22:12:00,1.5119,1.5127,1.5119,1.5125,218200000.0
2009-05-11 22:13:00,1.5125,1.5128,1.5122,1.5125,219200000.0
2009-05-11 22:14:00,1.5125,1.5125,1.5119,1.512,27200000.0
2009-05-11 22:15:00,1.51195,1.51205,1.51185,1.51185,41400000.0
2009-05-11 22:16:00,1.5119,1.512,1.5119,1.512,97400000.0
2009-05-11 22:17:00,1.51195,1.512,1.51195,1.512,43400000.0
2009-05-11 22:18:00,1.512,1.512,1.5113,1.5116,181800000.0
2009-05-11 22:19:00,1.5116,1.51205,1.5116,1.51175,72800000.0
2009-05-11 22:20:00,1.5118,1.5118,1.5114,1.5114,108600000.0
2009-05-11 22:21:00,1.5115,1.51155,1.5114,1.51145,39800000.0
2009-05-11 22:22:00,1.5114,1.5115,1.5114,1.5115,59400000.0
2009-05-11 22:23:00,1.5115,1.51155,1.51135,1.5115,40200000.0
2009-05-11 22:24:00,1.5114,1.5121,1.51135,1.5121,120800000.0
2009-05-11 22:25:00,1.51185,1.51195,1.51185,1.51195,45600000.0
2009-05-11 22:26:00,1.51185,1.512,1.51185,1.512,15200000.0
2009-05-11 22:27:00,1.512,1.5121,1.512,1.512,14800000.0
2009-05-11 22:28:00,1.512,1.5126,1.51195,1.51245,213700000.0
2009-05-11 22:29:00,1.51235,1.5124,1.51235,1.5124,3600000.0
2009-05-11 22:30:00,1.5124,1.5124,1.51215,1.51215,32000000.0
2009-05-11 22:31:00,1.51215,1.5122,1.5121,1.51215,27400000.0
2009-05-11 22:32:00,1.5121,1.51215,1.51195,1.51195,54400000.0
2009-05-11 22:33:00,1.51195,1.51195,1.51195,1.51195,14400000.0
2009-05-11 22:34:00,1.51195,1.51195,1.5115,1.5115,172800000.0
2009-05-11 22:35:00,1.51155,1.512,1.51155,1.512,89000000.0
2009-05-11 22:36:00,1.51205,1.5121,1.51205,1.5121,9400000.0
2009-05-11 22:37:00,1.512,1.5121,1.512,1.5121,26600000.0
2009-05-11 22:38:00,1.51205,1.5121,1.512,1.5121,59200000.0
2009-05-11 22:39:00,1.5121,1.5121,1.5121,1.5121,5400000.0
2009-05-11 22:40:00,1.5121,1.5121,1.51205,1.5121,35800000.0
2009-05-11 22:41:00,1.5121,1.51275,1.5121,1.5126,152000000.0
2009-05-11 22:42:00,1.5126,1.51265,1.5126,1.5126,38800000.0
2009-05-11 22:43:00,1.5126,1.5128,1.5126,1.51275,134000000.0
2009-05-11 22:44:00,1.5127,1.5128,1.5127,1.5128,22200000.0
2009-05-11 22:45:00,1.5128,1.5129,1.5128,1.5128,7600000.0
2009-05-11 22:46:00,1.5128,1.5128,1.5128,1.5128,6000000.0
2009-05-11 22:47:00,1.5128,1.5128,1.5128,1.5128,3600000.0
2009-05-11 22:48:00,1.5128,1.5128,1.5128,1.5128,9600000.0
2009-05-11 22:49:00,1.5128,1.5128,1.5128,1.5128,3600000.0
2009-05-11 22:50:00,1.5128,1.5128,1.5126,1.5126,15000000.0
2009-05-11 22:51:00,1.51265,1.51265,1.51265,1.51265,16200000.0
2009-05-11 22:52:00,1.51265,1.5129,1.5125,1.5125,23400000.0
2009-05-11 22:53:00,1.51255,1.51255,1.512,1.51205,99200000.0
2009-05-11 22:54:00,1.51205,1.5121,1.51145,1.51155,143000000.0
2009-05-11 22:55:00,1.51155,1.5118,1.5115,1.5115,33200000.0
2009-05-11 22:56:00,1.51155,1.51165,1.51155,1.51165,45000000.0
2009-05-11 22:57:00,1.5116,1.5117,1.5116,1.51165,30400000.0
2009-05-11 22:58:00,1.51165,1.51165,1.5116,1.51165,43400000.0
2009-05-11 22:59:00,1.5116,1.51165,1.5115,1.51155,17800000.0
2009-05-11 23:00:00,1.5115,1.5115,1.5113,1.5113,24000000.0
2009-05-11 23:01:00,1.5113,1.5114,1.5113,1.5114,8400000.0
2009-05-11 23:02:00,1.51135,1.5114,1.51135,1.5114,13000000.0
2009-05-11 23:03:00,1.51135,1.5114,1.51135,1.5114,18000000.0
2009-05-11 23:04:00,1.5115,1.5118,1.51135,1.5115,21600000.0
2009-05-11 23:05:00,1.51155,1.5119,1.51135,1.51135,37200000.0
2009-05-11 23:06:00,1.5118,1.51185,1.51135,1.51145,73600000.0
2009-05-11 23:07:00,1.51145,1.5115,1.51145,1.5115,30600000.0
2009-05-11 23:08:00,1.51155,1.5116,1.5114,1.5114,45800000.0
2009-05-11 23:09:00,1.51135,1.5114,1.51135,1.5114,14800000.0
2009-05-11 23:10:00,1.5114,1.5114,1.51125,1.51125,11600000.0
2009-05-11 23:11:00,1.5113,1.5115,1.51125,1.5113,89600000.0
2009-05-11 23:12:00,1.51145,1.5115,1.51125,1.51125,33400000.0
2009-05-11 23:13:00,1.5113,1.5115,1.5113,1.5113,32000000.0
2009-05-11 23:14:00,1.5113,1.5113,1.5113,1.5113,5000000.0
2009-05-11 23:15:00,1.5113,1.5114,1.5113,1.5114,24600000.0
2009-05-11 23:16:00,1.5114,1.5117,1.5113,1.51165,81800000.0
2009-05-11 23:17:00,1.51165,1.51165,1.5112,1.5112,5000000.0
2009-05-11 23:18:00,1.51129,1.51166,1.51115,1.51127,78000000.0
2009-05-11 23:19:00,1.51124,1.51129,1.51099,1.51112,123000000.0
2009-05-11 23:20:00,1.5113,1.51145,1.5113,1.5113,40400000.0
2009-05-11 23:21:00,1.51135,1.5114,1.5112,1.5113,211200006.0
2009-05-11 23:22:00,1.5114,1.5114,1.5114,1.5114,11200000.0
2009-05-11 23:23:00,1.5114,1.5114,1.5114,1.5114,1600000.0
2009-05-11 23:24:00,1.5114,1.5114,1.51135,1.51135,24000000.0
2009-05-11 23:25:00,1.5114,1.5114,1.511,1.51125,224600002.0
2009-05-11 23:26:00,1.51125,1.51125,1.51125,1.51125,2600000.0
2009-05-11 23:27:00,1.51108,1.51114,1.51085,1.51114,29600000.0
2009-05-11 23:28:00,1.5113,1.5113,1.5112,1.51125,125800000.0
2009-05-11 23:29:00,1.51125,1.5114,1.51055,1.5114,17200000.0
2009-05-11 23:30:00,1.51095,1.51135,1.5104,1.5108,125400000.0
2009-05-11 23:31:00,1.51065,1.5108,1.51045,1.51055,91800000.0
2009-05-11 23:32:00,1.51065,1.51065,1.5105,1.5105,36600000.0
2009-05-11 23:33:00,1.5102,1.5104,1.51005,1.51005,42000000.0
2009-05-11 23:34:00,1.51,1.51045,1.50995,1.5104,85600000.0
2009-05-11 23:35:00,1.5104,1.5104,1.51005,1.5101,23200000.0
2009-05-11 23:36:00,1.5101,1.5102,1.51,1.51,24200000.0
2009-05-11 23:37:00,1.51,1.51,1.51,1.51,1800000.0
2009-05-11 23:38:00,1.51,1.5103,1.50995,1.5103,49800000.0
2009-05-11 23:39:00,1.5103,1.5104,1.51015,1.5102,130600000.0
2009-05-11 23:40:00,1.51015,1.51015,1.5101,1.5101,16800000.0
2009-05-11 23:41:00,1.5102,1.5106,1.5102,1.5104,55200000.0
2009-05-11 23:42:00,1.5104,1.5105,1.5104,1.5105,16600000.0
2009-05-11 23:43:00,1.5105,1.5105,1.5105,1.5105,3200000.0
2009-05-11 23:44:00,1.51045,1.51045,1.5099,1.5099,2600000.0
2009-05-11 23:45:00,1.50983,1.51014,1.50975,1.50975,50400000.0
2009-05-11 23:46:00,1.51005,1.51005,1.5095,1.5096,37200000.0
2009-05-11 23:47:00,1.50975,1.51005,1.50975,1.51005,12800000.0
2009-05-11 23:48:00,1.50978,1.51,1.50941,1.50979,116400000.0
2009-05-11 23:49:00,1.51005,1.5103,1.51005,1.5103,14600000.0
2009-05-11 23:50:00,1.50997,1.51019,1.50973,1.51019,251200000.0
2009-05-11 23:51:00,1.5105,1.5113,1.5105,1.51105,85400000.0
2009-05-11 23:52:00,1.5111,1.5116,1.5111,1.51135,93800000.0
2009-05-11 23:53:00,1.5113,1.51145,1.5112,1.5112,47400000.0
2009-05-11 23:54:00,1.51125,1.51125,1.51115,1.51115,2600000.0
2009-05-11 23:55:00,1.51115,1.51125,1.511,1.511,23200000.0
2009-05-11 23:56:00,1.51105,1.5118,1.51105,1.5115,59800000.0
2009-05-11 23:57:00,1.5115,1.5116,1.5106,1.5116,81400000.0
2009-05-11 23:58:00,1.5117,1.51185,1.5111,1.51125,44800000.0
2009-05-11 23:59:00,1.5114,1.5115,1.51105,1.51125,48600000.0
2009-05-12 00:00:00,1.51115,1.51135,1.5111,1.5112,53000000.0
2009-05-12 00:01:00,1.51125,1.51125,1.5112,1.5112,7400000.0
2009-05-12 00:02:00,1.5112,1.5115,1.5112,1.5115,11400000.0
2009-05-12 00:03:00,1.5115,1.5115,1.5115,1.5115,3000000.0
2009-05-12 00:04:00,1.5115,1.5115,1.51105,1.5111,11600000.0
2009-05-12 00:05:00,1.51105,1.51115,1.51015,1.51015,59400000.0
2009-05-12 00:06:00,1.51005,1.5105,1.51005,1.5104,59600000.0
2009-05-12 00:07:00,1.51045,1.5108,1.51045,1.5108,59800000.0
2009-05-12 00:08:00,1.51065,1.51095,1.51065,1.5108,56600000.0
2009-05-12 00:09:00,1.51075,1.5108,1.5105,1.5105,50800000.0
2009-05-12 00:10:00,1.51055,1.51055,1.51045,1.5105,15600000.0
2009-05-12 00:11:00,1.5105,1.5105,1.5105,1.5105,1000000.0
2009-05-12 00:12:00,1.5105,1.5111,1.5105,1.51105,141800000.0
2009-05-12 00:13:00,1.511,1.511,1.51035,1.5104,43600000.0
2009-05-12 00:14:00,1.5105,1.5105,1.5104,1.5104,16200000.0
2009-05-12 00:15:00,1.5104,1.5104,1.5104,1.5104,2400000.0
2009-05-12 00:16:00,1.5104,1.5104,1.5104,1.5104,14400000.0
2009-05-12 00:17:00,1.5104,1.51055,1.51,1.51055,64400000.0
2009-05-12 00:18:00,1.51055,1.51055,1.51055,1.51055,30600000.0
2009-05-12 00:19:00,1.51055,1.5108,1.51045,1.51055,13600000.0
2009-05-12 00:20:00,1.51055,1.51055,1.5105,1.5105,6400000.0
2009-05-12 00:21:00,1.5105,1.51055,1.5105,1.5105,16800000.0
2009-05-12 00:22:00,1.51014,1.51037,1.50999,1.51027,262400000.0
2009-05-12 00:23:00,1.5105,1.5105,1.5105,1.5105,8000000.0
2009-05-12 00:24:00,1.51023,1.51036,1.51017,1.5102,53400000.0
2009-05-12 00:25:00,1.5105,1.5105,1.5105,1.5105,3000000.0
2009-05-12 00:26:00,1.5105,1.5105,1.5105,1.5105,4000000.0
2009-05-12 00:27:00,1.5105,1.5105,1.5105,1.5105,1000000.0
2009-05-12 00:28:00,1.51025,1.5105,1.51025,1.5105,11000000.0
2009-05-12 00:29:00,1.51016,1.51032,1.50995,1.51007,65600000.0
2009-05-12 00:30:00,1.5105,1.5105,1.5105,1.5105,1000000.0
2009-05-12 00:31:00,1.5105,1.5105,1.5105,1.5105,3000000.0
2009-05-12 00:32:00,1.5105,1.51075,1.51015,1.51075,67200000.0
2009-05-12 00:33:00,1.51085,1.51205,1.51085,1.51125,143900000.0
2009-05-12 00:34:00,1.51125,1.5117,1.51125,1.5117,72200000.0
2009-05-12 00:35:00,1.51175,1.51175,1.5117,1.5117,38200000.0
2009-05-12 00:36:00,1.5117,1.51265,1.51165,1.512,113000000.0
2009-05-12 00:37:00,1.51215,1.51215,1.51195,1.51195,23000000.0
2009-05-12 00:38:00,1.51195,1.51235,1.51195,1.51235,34000000.0
2009-05-12 00:39:00,1.51235,1.5126,1.51235,1.51235,10800000.0
2009-05-12 00:40:00,1.51235,1.5124,1.51205,1.51215,31000000.0
2009-05-12 00:41:00,1.51215,1.5124,1.51215,1.5124,27000000.0
2009-05-12 00:42:00,1.5124,1.5125,1.5121,1.5121,25800000.0
2009-05-12 00:43:00,1.51225,1.5124,1.51225,1.51225,11000000.0
2009-05-12 00:44:00,1.51225,1.5125,1.51225,1.5125,22400000.0
2009-05-12 00:45:00,1.5124,1.5127,1.51235,1.5127,29000000.0
2009-05-12 00:46:00,1.5127,1.51275,1.51205,1.51265,34800000.0
2009-05-12 00:47:00,1.51265,1.51285,1.51265,1.51285,14400000.0
2009-05-12 00:48:00,1.5128,1.51305,1.51275,1.51305,69300000.0
2009-05-12 00:49:00,1.5128,1.5132,1.5128,1.51305,37000000.0
2009-05-12 00:50:00,1.51315,1.5133,1.51305,1.51305,20400000.0
2009-05-12 00:51:00,1.51305,1.51305,1.51305,1.51305,6000000.0
2009-05-12 00:52:00,1.51305,1.51305,1.51275,1.51275,37400000.0
2009-05-12 00:53:00,1.51275,1.51275,1.51275,1.51275,2200000.0
2009-05-12 00:54:00,1.51275,1.51275,1.5125,1.5125,12400000.0
2009-05-12 00:55:00,1.51275,1.513,1.51275,1.51285,40200000.0
2009-05-12 00:56:00,1.51285,1.5133,1.51285,1.5133,96000000.0
2009-05-12 00:57:00,1.5133,1.51335,1.5132,1.5133,53800000.0
2009-05-12 00:58:00,1.51315,1.51317,1.51313,1.51317,50800000.0
2009-05-12 00:59:00,1.51325,1.51365,1.51305,1.51325,51200000.0
2009-05-12 01:00:00,1.5132,1.51355,1.51315,1.51345,65800000.0
2009-05-12 01:01:00,1.51345,1.51395,1.5131,1.5139,77600000.0
2009-05-12 01:02:00,1.51395,1.51395,1.51345,1.51375,83300000.0
2009-05-12 01:03:00,1.5135,1.51365,1.51325,1.51325,169200000.0
2009-05-12 01:04:00,1.51325,1.51325,1.51245,1.5128,193800000.0
2009-05-12 01:05:00,1.5128,1.51295,1.5127,1.5128,46200000.0
2009-05-12 01:06:00,1.5128,1.51295,1.51265,1.51275,54200000.0
2009-05-12 01:07:00,1.5129,1.51295,1.51275,1.5129,16200000.0
2009-05-12 01:08:00,1.51275,1.513,1.51275,1.5129,22600000.0
2009-05-12 01:09:00,1.51275,1.51295,1.51275,1.51275,31600000.0
2009-05-12 01:10:00,1.51275,1.5128,1.51275,1.5128,15800000.0
2009-05-12 01:11:00,1.5128,1.5131,1.5128,1.513,52400000.0
2009-05-12 01:12:00,1.513,1.5132,1.513,1.5132,14400000.0
2009-05-12 01:13:00,1.51335,1.51335,1.513,1.51335,45000000.0
2009-05-12 01:14:00,1.51335,1.5134,1.5132,1.5132,66800000.0
2009-05-12 01:15:00,1.51315,1.5134,1.51315,1.5134,21200000.0
2009-05-12 01:16:00,1.5135,1.5135,1.51275,1.51275,90200000.0
2009-05-12 01:17:00,1.513,1.5133,1.513,1.5133,30600000.0
2009-05-12 01:18:00,1.5133,1.5133,1.5127,1.5127,74600000.0
2009-05-12 01:19:00,1.5127,1.51275,1.5127,1.51275,16200000.0
2009-05-12 01:20:00,1.51285,1.5129,1.51285,1.5129,12600000.0
2009-05-12 01:21:00,1.5129,1.5129,1.5129,1.5129,1800000.0
2009-05-12 01:22:00,1.5129,1.5129,1.5129,1.5129,5400000.0
2009-05-12 01:23:00,1.513,1.513,1.5129,1.5129,21200000.0
2009-05-12 01:24:00,1.51265,1.51274,1.51245,1.51259,69400000.0
2009-05-12 01:25:00,1.5129,1.51315,1.5129,1.51315,21000000.0
2009-05-12 01:26:00,1.51325,1.5133,1.51315,1.51315,29200000.0
2009-05-12 01:27:00,1.51295,1.51312,1.51271,1.51272,73600000.0
2009-05-12 01:28:00,1.51315,1.51315,1.5128,1.51305,55000000.0
2009-05-12 01:29:00,1.51275,1.51275,1.51275,1.51275,6600000.0
2009-05-12 01:30:00,1.51285,1.51295,1.51275,1.51275,32800000.0
2009-05-12 01:31:00,1.51275,1.5131,1.5127,1.51305,53000000.0
2009-05-12 01:32:00,1.51275,1.513,1.51275,1.513,10200000.0
2009-05-12 01:33:00,1.51305,1.5131,1.51295,1.51305,21000000.0
2009-05-12 01:34:00,1.51305,1.5138,1.51295,1.51295,58800000.0
2009-05-12 01:35:00,1.51305,1.51305,1.51305,1.51305,63800000.0
2009-05-12 01:36:00,1.51305,1.51305,1.51305,1.51305,81000000.0
2009-05-12 01:37:00,1.51305,1.51305,1.513,1.513,42000000.0
2009-05-12 01:38:00,1.51295,1.51325,1.51295,1.51315,33800000.0
2009-05-12 01:39:00,1.51315,1.5134,1.51315,1.5134,54800000.0
2009-05-12 01:40:00,1.5134,1.51395,1.51275,1.51325,214400000.0
2009-05-12 01:41:00,1.51325,1.5133,1.51325,1.51325,24600000.0
2009-05-12 01:42:00,1.51325,1.5133,1.51315,1.51325,29000000.0
2009-05-12 01:43:00,1.51345,1.51365,1.51345,1.5136,9400000.0
2009-05-12 01:44:00,1.51365,1.51375,1.5136,1.51365,46200000.0
2009-05-12 01:45:00,1.51365,1.51365,1.51365,1.51365,13200000.0
2009-05-12 01:46:00,1.51365,1.51365,1.5132,1.5132,69000000.0
2009-05-12 01:47:00,1.51325,1.51345,1.5132,1.51345,78600000.0
2009-05-12 01:48:00,1.5135,1.5135,1.51335,1.51345,52800000.0
2009-05-12 01:49:00,1.5134,1.51345,1.5134,1.51345,9600000.0
2009-05-12 01:50:00,1.5135,1.5135,1.5134,1.51345,145800000.0
2009-05-12 01:51:00,1.51345,1.51365,1.51345,1.51365,15000000.0
2009-05-12 01:52:00,1.51365,1.51365,1.51345,1.5135,67800000.0
2009-05-12 01:53:00,1.51345,1.51355,1.51335,1.51335,42200000.0
2009-05-12 01:54:00,1.5134,1.5134,1.5132,1.5132,29200000.0
2009-05-12 01:55:00,1.5132,1.5132,1.5132,1.5132,3400000.0
2009-05-12 01:56:00,1.51325,1.51325,1.51315,1.51325,14200000.0
2009-05-12 01:57:00,1.51325,1.5133,1.51325,1.5133,10600000.0
2009-05-12 01:58:00,1.5133,1.5133,1.51245,1.5125,58200000.0
2009-05-12 01:59:00,1.51205,1.5122,1.5116,1.51185,98400000.0
2009-05-12 02:00:00,1.51205,1.51205,1.51085,1.511,172600000.0
2009-05-12 02:01:00,1.511,1.5114,1.51095,1.5114,89000000.0
2009-05-12 02:02:00,1.5114,1.5118,1.51135,1.51135,38800000.0
2009-05-12 02:03:00,1.51135,1.51145,1.51125,1.51135,99400000.0
2009-05-12 02:04:00,1.51135,1.51205,1.51135,1.51205,77000000.0
2009-05-12 02:05:00,1.51205,1.51205,1.51195,1.51195,14600000.0
2009-05-12 02:06:00,1.51195,1.51195,1.51105,1.5111,93600000.0
2009-05-12 02:07:00,1.5111,1.5111,1.51055,1.51055,106800000.0
2009-05-12 02:08:00,1.51055,1.51125,1.51055,1.51125,124400000.0
2009-05-12 02:09:00,1.5114,1.5115,1.5104,1.5104,114200000.0
2009-05-12 02:10:00,1.51055,1.51085,1.51055,1.51075,64800000.0
2009-05-12 02:11:00,1.51075,1.51125,1.51075,1.51095,68200000.0
2009-05-12 02:12:00,1.51095,1.5111,1.51075,1.51075,97600000.0
2009-05-12 02:13:00,1.51075,1.51105,1.51075,1.51105,23000000.0
2009-05-12 02:14:00,1.511,1.511,1.51055,1.51075,53200000.0
2009-05-12 02:15:00,1.51075,1.51085,1.5105,1.51075,101000000.0
2009-05-12 02:16:00,1.51075,1.5111,1.51065,1.51065,62000000.0
2009-05-12 02:17:00,1.51065,1.51085,1.51065,1.51065,26600000.0
2009-05-12 02:18:00,1.51065,1.5111,1.51065,1.5111,51600000.0
2009-05-12 02:19:00,1.5111,1.5115,1.51085,1.5115,62000000.0
2009-05-12 02:20:00,1.51125,1.5115,1.5112,1.5115,50000000.0
2009-05-12 02:21:00,1.5115,1.5119,1.5114,1.5119,25000000.0
2009-05-12 02:22:00,1.5119,1.5122,1.5117,1.5122,40200000.0
2009-05-12 02:23:00,1.51215,1.51215,1.5121,1.51215,34800000.0
2009-05-12 02:24:00,1.5122,1.51265,1.5122,1.5125,91600000.0
2009-05-12 02:25:00,1.51245,1.51245,1.5124,1.51245,9000000.0
2009-05-12 02:26:00,1.5124,1.5124,1.51215,1.51225,71000000.0
2009-05-12 02:27:00,1.5122,1.5125,1.51215,1.51235,41800000.0
2009-05-12 02:28:00,1.51245,1.51255,1.51245,1.51255,10600000.0
2009-05-12 02:29:00,1.51255,1.51255,1.5125,1.5125,18000000.0
2009-05-12 02:30:00,1.5125,1.5125,1.51205,1.5123,59600000.0
2009-05-12 02:31:00,1.51245,1.5125,1.51235,1.51235,18800000.0
2009-05-12 02:32:00,1.51225,1.51231,1.51218,1.51221,29600000.0
2009-05-12 02:33:00,1.51235,1.51235,1.51195,1.51195,68400000.0
2009-05-12 02:34:00,1.51195,1.5124,1.51195,1.5123,33800000.0
2009-05-12 02:35:00,1.5124,1.5127,1.5121,1.5122,64400000.0
2009-05-12 02:36:00,1.5122,1.5122,1.5121,1.5122,7200000.0
2009-05-12 02:37:00,1.5121,1.51225,1.5121,1.51225,55800000.0
2009-05-12 02:38:00,1.5122,1.5125,1.5122,1.5124,33400000.0
2009-05-12 02:39:00,1.5124,1.51275,1.51235,1.5125,66200000.0
2009-05-12 02:40:00,1.5125,1.51295,1.5125,1.51295,48200000.0
2009-05-12 02:41:00,1.51295,1.5135,1.5128,1.51295,109400000.0
2009-05-12 02:42:00,1.5131,1.5131,1.51285,1.51305,45200000.0
2009-05-12 02:43:00,1.513,1.5138,1.51295,1.51345,159800000.0
2009-05-12 02:44:00,1.51345,1.5142,1.5132,1.5139,234600000.0
2009-05-12 02:45:00,1.5135,1.51395,1.5135,1.5138,115400000.0
2009-05-12 02:46:00,1.5138,1.5138,1.51315,1.5134,102000000.0
2009-05-12 02:47:00,1.51345,1.5136,1.51345,1.51355,26800000.0
2009-05-12 02:48:00,1.5135,1.5135,1.51335,1.51335,37000000.0
2009-05-12 02:49:00,1.5134,1.5135,1.51305,1.5131,147400000.0
2009-05-12 02:50:00,1.5131,1.5135,1.513,1.5135,36400000.0
2009-05-12 02:51:00,1.5135,1.51355,1.51325,1.51345,51000000.0
2009-05-12 02:52:00,1.51365,1.51365,1.51355,1.5136,10800000.0
2009-05-12 02:53:00,1.5136,1.5136,1.5132,1.5132,37600000.0
2009-05-12 02:54:00,1.5134,1.51345,1.513,1.513,79400000.0
2009-05-12 02:55:00,1.513,1.51345,1.5129,1.5132,86600000.0
2009-05-12 02:56:00,1.51315,1.51345,1.5131,1.5132,38000000.0
2009-05-12 02:57:00,1.51325,1.51345,1.51315,1.51315,45600000.0
2009-05-12 02:58:00,1.51315,1.51315,1.5131,1.51315,14400000.0
2009-05-12 02:59:00,1.51315,1.51315,1.51305,1.51305,22800000.0
2009-05-12 03:00:00,1.51305,1.51305,1.513,1.513,3600000.0
2009-05-12 03:01:00,1.51305,1.51305,1.51295,1.51295,46000000.0
2009-05-12 03:02:00,1.51295,1.51325,1.51275,1.51285,70000000.0
2009-05-12 03:03:00,1.51295,1.51295,1.51275,1.5129,25600000.0
2009-05-12 03:04:00,1.5129,1.5129,1.51275,1.51285,18000000.0
2009-05-12 03:05:00,1.51275,1.51285,1.51255,1.51255,43800000.0
2009-05-12 03:06:00,1.51255,1.5127,1.51255,1.5127,36400000.0
2009-05-12 03:07:00,1.5126,1.51265,1.51255,1.51265,49200000.0
2009-05-12 03:08:00,1.51265,1.5127,1.51215,1.51225,25600000.0
2009-05-12 03:09:00,1.51225,1.51225,1.51195,1.512,38000000.0
2009-05-12 03:10:00,1.512,1.51215,1.51115,1.51215,128600000.0
2009-05-12 03:11:00,1.51195,1.51215,1.51165,1.51165,70000000.0
2009-05-12 03:12:00,1.51165,1.5118,1.51165,1.5118,26400000.0
2009-05-12 03:13:00,1.51175,1.51175,1.51155,1.51155,12400000.0
2009-05-12 03:14:00,1.51145,1.51145,1.51105,1.5112,82000000.0
2009-05-12 03:15:00,1.51105,1.51145,1.51105,1.51135,57200000.0
2009-05-12 03:16:00,1.5114,1.5116,1.51135,1.51145,109000000.0
2009-05-12 03:17:00,1.51145,1.5115,1.51145,1.5115,21400000.0
2009-05-12 03:18:00,1.51155,1.5117,1.5115,1.5115,39200000.0
2009-05-12 03:19:00,1.51145,1.51145,1.5109,1.51095,81200000.0
2009-05-12 03:20:00,1.51105,1.51145,1.51095,1.51115,103600000.0
2009-05-12 03:21:00,1.51115,1.51115,1.511,1.511,26400000.0
2009-05-12 03:22:00,1.51105,1.5111,1.5107,1.51075,65600000.0
2009-05-12 03:23:00,1.51085,1.51115,1.5108,1.5108,63000000.0
2009-05-12 03:24:00,1.5107,1.5109,1.5107,1.51085,97600000.0
2009-05-12 03:25:00,1.51085,1.5109,1.5107,1.5108,23300000.0
2009-05-12 03:26:00,1.51085,1.511,1.51075,1.51085,25800000.0
2009-05-12 03:27:00,1.51095,1.5112,1.51095,1.5112,28000000.0
2009-05-12 03:28:00,1.51125,1.5117,1.5108,1.5108,38200000.0
2009-05-12 03:29:00,1.5108,1.5109,1.5107,1.5107,61800000.0
2009-05-12 03:30:00,1.5107,1.51105,1.5107,1.51105,79800000.0
2009-05-12 03:31:00,1.51095,1.51105,1.5106,1.51085,81000000.0
2009-05-12 03:32:00,1.51085,1.51115,1.51065,1.51085,54200000.0
2009-05-12 03:33:00,1.51085,1.5109,1.5098,1.5098,91800000.0
2009-05-12 03:34:00,1.50975,1.50995,1.50955,1.50965,107000000.0
2009-05-12 03:35:00,1.5097,1.50975,1.5094,1.5094,53400000.0
2009-05-12 03:36:00,1.50945,1.5096,1.5086,1.50875,258200000.0
2009-05-12 03:37:00,1.50875,1.5089,1.5085,1.5087,260000000.0
2009-05-12 03:38:00,1.5086,1.50875,1.5086,1.50865,37800000.0
2009-05-12 03:39:00,1.5087,1.5087,1.50835,1.5086,93200000.0
2009-05-12 03:40:00,1.5088,1.5088,1.5083,1.5084,31600000.0
2009-05-12 03:41:00,1.5084,1.50845,1.5082,1.5082,110000000.0
2009-05-12 03:42:00,1.50825,1.50825,1.5078,1.5078,127800000.0
2009-05-12 03:43:00,1.50785,1.50785,1.50735,1.50745,137600001.0
2009-05-12 03:44:00,1.50745,1.50785,1.50745,1.5078,68200000.0
2009-05-12 03:45:00,1.5078,1.5082,1.50755,1.5082,140000000.0
2009-05-12 03:46:00,1.50815,1.5082,1.5079,1.50795,67800000.0
2009-05-12 03:47:00,1.50795,1.50835,1.50795,1.50825,79400000.0
2009-05-12 03:48:00,1.50825,1.5088,1.50825,1.5086,115600000.0
2009-05-12 03:49:00,1.5086,1.50865,1.50845,1.50855,106200000.0
2009-05-12 03:50:00,1.50855,1.5086,1.50855,1.50855,18000000.0
2009-05-12 03:51:00,1.5086,1.50895,1.50855,1.5086,47600000.0
2009-05-12 03:52:00,1.5088,1.50925,1.5087,1.50915,190200000.0
2009-05-12 03:53:00,1.5091,1.50915,1.50905,1.50905,69200000.0
2009-05-12 03:54:00,1.5091,1.50915,1.50905,1.50905,73000000.0
2009-05-12 03:55:00,1.5091,1.50945,1.5091,1.5093,38600000.0
2009-05-12 03:56:00,1.5092,1.50965,1.5091,1.5092,131800000.0
2009-05-12 03:57:00,1.50925,1.50945,1.5091,1.5093,146600000.0
2009-05-12 03:58:00,1.5093,1.50945,1.50925,1.5093,56800000.0
2009-05-12 03:59:00,1.50925,1.50925,1.50845,1.5087,140000000.0
2009-05-12 04:00:00,1.5087,1.5088,1.50845,1.5087,98600000.0
2009-05-12 04:01:00,1.50855,1.5091,1.50855,1.50905,75200000.0
2009-05-12 04:02:00,1.5091,1.50985,1.5091,1.50965,74200000.0
2009-05-12 04:03:00,1.50965,1.50965,1.5091,1.5093,116200000.0
2009-05-12 04:04:00,1.5093,1.51035,1.5093,1.50965,74800000.0
2009-05-12 04:05:00,1.50985,1.51045,1.50985,1.5101,122800000.0
2009-05-12 04:06:00,1.51005,1.5103,1.5098,1.5103,89200000.0
2009-05-12 04:07:00,1.51025,1.51045,1.5093,1.50945,203800000.0
2009-05-12 04:08:00,1.50935,1.5094,1.50865,1.509,248800000.0
2009-05-12 04:09:00,1.50905,1.5097,1.50905,1.5094,244400000.0
2009-05-12 04:10:00,1.5094,1.50955,1.50925,1.50925,67400000.0
2009-05-12 04:11:00,1.50925,1.51005,1.5092,1.50995,120000000.0
2009-05-12 04:12:00,1.51,1.5102,1.5095,1.51,230200000.0
2009-05-12 04:13:00,1.50995,1.51,1.5092,1.5092,55800000.0
2009-05-12 04:14:00,1.50915,1.50945,1.50915,1.5093,59600000.0
2009-05-12 04:15:00,1.5094,1.5096,1.5094,1.5096,73200000.0
2009-05-12 04:16:00,1.5095,1.51,1.5095,1.51,121000000.0
2009-05-12 04:17:00,1.51,1.51015,1.50985,1.50995,52800000.0
2009-05-12 04:18:00,1.50985,1.51,1.5098,1.51,28800000.0
2009-05-12 04:19:00,1.50995,1.51,1.50995,1.50995,8600000.0
2009-05-12 04:20:00,1.50995,1.50995,1.5095,1.5096,39200000.0
2009-05-12 04:21:00,1.5097,1.50975,1.5096,1.5096,9000000.0
2009-05-12 04:22:00,1.5096,1.5099,1.5096,1.50975,85800000.0
2009-05-12 04:23:00,1.50975,1.5102,1.50975,1.5102,190200000.0
2009-05-12 04:24:00,1.5102,1.51125,1.50975,1.5109,244600001.0
2009-05-12 04:25:00,1.51095,1.511,1.51075,1.51075,99000000.0
2009-05-12 04:26:00,1.51075,1.51135,1.51075,1.5108,86000000.0
2009-05-12 04:27:00,1.5109,1.5109,1.51075,1.5108,74200000.0
2009-05-12 04:28:00,1.51075,1.5108,1.5106,1.5106,28200000.0
2009-05-12 04:29:00,1.5106,1.5107,1.5103,1.5104,67200000.0
2009-05-12 04:30:00,1.5104,1.51045,1.5093,1.5096,127800000.0
2009-05-12 04:31:00,1.5096,1.5097,1.5096,1.5097,40200000.0
2009-05-12 04:32:00,1.5098,1.5098,1.50975,1.50975,30200000.0
2009-05-12 04:33:00,1.51,1.51065,1.51,1.51015,226800000.0
2009-05-12 04:34:00,1.51035,1.51035,1.51015,1.51035,28400000.0
2009-05-12 04:35:00,1.51035,1.51035,1.51035,1.51035,28800000.0
2009-05-12 04:36:00,1.51035,1.51055,1.51025,1.51045,62200000.0
2009-05-12 04:37:00,1.51045,1.5106,1.51045,1.5106,23200000.0
2009-05-12 04:38:00,1.5106,1.5106,1.51045,1.51045,15400000.0
2009-05-12 04:39:00,1.51045,1.5105,1.51045,1.51045,24600000.0
2009-05-12 04:40:00,1.51065,1.5111,1.51065,1.511,106600000.0
2009-05-12 04:41:00,1.51095,1.5117,1.51095,1.5117,85200000.0
2009-05-12 04:42:00,1.51155,1.51175,1.51125,1.51135,144200000.0
2009-05-12 04:43:00,1.51135,1.51145,1.51115,1.51135,72200000.0
2009-05-12 04:44:00,1.51135,1.5118,1.51125,1.5117,77600000.0
2009-05-12 04:45:00,1.5117,1.5117,1.5117,1.5117,1800000.0
2009-05-12 04:46:00,1.5116,1.51165,1.5113,1.51165,110800000.0
2009-05-12 04:47:00,1.51165,1.51195,1.5116,1.51195,107400000.0
2009-05-12 04:48:00,1.51195,1.512,1.51185,1.512,46200000.0
2009-05-12 04:49:00,1.512,1.512,1.5119,1.5119,21400000.0
2009-05-12 04:50:00,1.5119,1.5119,1.5113,1.5115,119400000.0
2009-05-12 04:51:00,1.51126,1.51143,1.51101,1.51101,61600000.0
2009-05-12 04:52:00,1.5112,1.5112,1.5103,1.5105,178400000.0
2009-05-12 04:53:00,1.5105,1.5109,1.51025,1.51025,86600000.0
2009-05-12 04:54:00,1.5104,1.5108,1.5104,1.51045,55600000.0
2009-05-12 04:55:00,1.51045,1.51045,1.51045,1.51045,4800000.0
2009-05-12 04:56:00,1.5107,1.5108,1.51025,1.5106,31000000.0
2009-05-12 04:57:00,1.5106,1.5108,1.51055,1.5106,49000000.0
2009-05-12 04:58:00,1.5106,1.5108,1.5106,1.5108,37400000.0
2009-05-12 04:59:00,1.5108,1.5109,1.5105,1.5107,64000000.0
2009-05-12 05:00:00,1.51075,1.5109,1.5107,1.5107,18400000.0
2009-05-12 05:01:00,1.5106,1.5108,1.5104,1.5108,23400000.0
2009-05-12 05:02:00,1.51085,1.51085,1.5107,1.51075,7800000.0
2009-05-12 05:03:00,1.51095,1.51095,1.51095,1.51095,21800000.0
2009-05-12 05:04:00,1.51095,1.51125,1.51095,1.51125,41000000.0
2009-05-12 05:05:00,1.51107,1.51119,1.51094,1.511,33600000.0
2009-05-12 05:06:00,1.51125,1.51155,1.51125,1.51135,66600000.0
2009-05-12 05:07:00,1.51145,1.5122,1.51125,1.51205,146800000.0
2009-05-12 05:08:00,1.5123,1.5125,1.51205,1.5122,159400000.0
2009-05-12 05:09:00,1.5122,1.51225,1.51195,1.51195,36200000.0
2009-05-12 05:10:00,1.51205,1.51205,1.5118,1.5118,92400000.0
2009-05-12 05:11:00,1.5119,1.51225,1.5119,1.51205,79600000.0
2009-05-12 05:12:00,1.51205,1.51265,1.512,1.51245,64600000.0
2009-05-12 05:13:00,1.51255,1.51265,1.51245,1.5125,52400000.0
2009-05-12 05:14:00,1.5126,1.51285,1.51245,1.5126,71400000.0
2009-05-12 05:15:00,1.5125,1.5125,1.51205,1.5121,44000000.0
2009-05-12 05:16:00,1.51235,1.51255,1.51235,1.51245,34800000.0
2009-05-12 05:17:00,1.5125,1.51265,1.5123,1.51235,78200000.0
2009-05-12 05:18:00,1.51245,1.5126,1.51225,1.5126,183400000.0
2009-05-12 05:19:00,1.51265,1.51275,1.51205,1.51205,190600000.0
2009-05-12 05:20:00,1.51205,1.5122,1.51205,1.5122,42000000.0
2009-05-12 05:21:00,1.51215,1.51215,1.51215,1.51215,10200000.0
2009-05-12 05:22:00,1.51215,1.51215,1.51215,1.51215,3600000.0
2009-05-12 05:23:00,1.5121,1.5121,1.5114,1.51145,146400000.0
2009-05-12 05:24:00,1.5114,1.51145,1.5113,1.51135,79000000.0
2009-05-12 05:25:00,1.51135,1.51135,1.51125,1.51125,24200000.0
2009-05-12 05:26:00,1.51135,1.51175,1.51125,1.51175,82200000.0
2009-05-12 05:27:00,1.51195,1.512,1.5118,1.5118,33600000.0
2009-05-12 05:28:00,1.5118,1.5118,1.51175,1.51175,30600000.0
2009-05-12 05:29:00,1.5117,1.5123,1.5117,1.5117,93000000.0
2009-05-12 05:30:00,1.5117,1.5121,1.5117,1.51195,65000000.0
2009-05-12 05:31:00,1.51205,1.51205,1.51205,1.51205,1800000.0
2009-05-12 05:32:00,1.51205,1.5122,1.5117,1.5122,96200000.0
2009-05-12 05:33:00,1.5122,1.5126,1.51215,1.5126,76800000.0
2009-05-12 05:34:00,1.51228,1.51247,1.51224,1.51224,98100000.0
2009-05-12 05:35:00,1.51255,1.5126,1.5125,1.5125,42800000.0
2009-05-12 05:36:00,1.51255,1.51255,1.5121,1.5125,68800000.0
2009-05-12 05:37:00,1.5125,1.5125,1.5125,1.5125,9000000.0
2009-05-12 05:38:00,1.5126,1.5126,1.5124,1.5124,41600000.0
2009-05-12 05:39:00,1.51225,1.51235,1.5122,1.5123,44200000.0
2009-05-12 05:40:00,1.5124,1.5126,1.5122,1.5122,48800000.0
2009-05-12 05:41:00,1.5122,1.5123,1.5122,1.5122,14000000.0
2009-05-12 05:42:00,1.5122,1.5124,1.5122,1.51235,49800000.0
2009-05-12 05:43:00,1.51235,1.51245,1.5123,1.5124,37400000.0
2009-05-12 05:44:00,1.5124,1.5124,1.51235,1.51235,37000000.0
2009-05-12 05:45:00,1.5124,1.5124,1.51155,1.51155,37800000.0
2009-05-12 05:46:00,1.5117,1.51195,1.5117,1.5117,92800000.0
2009-05-12 05:47:00,1.5117,1.5117,1.5117,1.5117,3400000.0
2009-05-12 05:48:00,1.5117,1.5119,1.5117,1.5119,6600000.0
2009-05-12 05:49:00,1.512,1.5121,1.512,1.512,33200000.0
2009-05-12 05:50:00,1.51195,1.512,1.51125,1.5117,64000000.0
2009-05-12 05:51:00,1.5117,1.5117,1.5117,1.5117,27400000.0
2009-05-12 05:52:00,1.51173,1.51193,1.51165,1.51177,62600000.0
2009-05-12 05:53:00,1.5117,1.5117,1.5117,1.5117,6800000.0
2009-05-12 05:54:00,1.5117,1.5119,1.5117,1.5119,25000000.0
2009-05-12 05:55:00,1.51175,1.51185,1.5117,1.5117,27200000.0
2009-05-12 05:56:00,1.5117,1.5117,1.5117,1.5117,1800000.0
2009-05-12 05:57:00,1.51175,1.51175,1.5112,1.51145,87000000.0
2009-05-12 05:58:00,1.51145,1.51145,1.5114,1.5114,10800000.0
2009-05-12 05:59:00,1.5114,1.5114,1.5114,1.5114,19800000.0
2009-05-12 06:00:00,1.5114,1.51145,1.5112,1.5113,96000000.0
2009-05-12 06:01:00,1.51125,1.51125,1.51115,1.5112,46200000.0
2009-05-12 06:02:00,1.5112,1.5112,1.51095,1.511,62800000.0
2009-05-12 06:03:00,1.511,1.51105,1.5108,1.51095,79400000.0
2009-05-12 06:04:00,1.511,1.511,1.5108,1.5109,52800000.0
2009-05-12 06:05:00,1.5109,1.5109,1.5101,1.5102,75800000.0
2009-05-12 06:06:00,1.5102,1.5102,1.5102,1.5102,14400000.0
2009-05-12 06:07:00,1.5103,1.5103,1.5102,1.5102,31200000.0
2009-05-12 06:08:00,1.5102,1.51085,1.5102,1.51055,94000000.0
2009-05-12 06:09:00,1.5106,1.51085,1.5106,1.5107,37200000.0
2009-05-12 06:10:00,1.5107,1.51085,1.5102,1.51055,170200000.0
2009-05-12 06:11:00,1.5107,1.5107,1.5105,1.5105,17600000.0
2009-05-12 06:12:00,1.51045,1.5109,1.51045,1.5109,25000000.0
2009-05-12 06:13:00,1.5109,1.5109,1.5109,1.5109,1800000.0
2009-05-12 06:14:00,1.5109,1.5109,1.5109,1.5109,9000000.0
2009-05-12 06:15:00,1.5109,1.5109,1.5107,1.5109,41000000.0
2009-05-12 06:16:00,1.5109,1.511,1.5107,1.5108,60800000.0
2009-05-12 06:17:00,1.5108,1.51085,1.5101,1.5101,148600000.0
2009-05-12 06:18:00,1.5102,1.5106,1.5102,1.5106,36400000.0
2009-05-12 06:19:00,1.51028,1.51039,1.51005,1.51007,283800000.0
2009-05-12 06:20:00,1.5106,1.5106,1.5102,1.5102,22200000.0
2009-05-12 06:21:00,1.5102,1.5102,1.5102,1.5102,11000000.0
2009-05-12 06:22:00,1.5102,1.5102,1.5102,1.5102,7200000.0
2009-05-12 06:23:00,1.51035,1.5104,1.5102,1.5102,34200000.0
2009-05-12 06:24:00,1.5102,1.5104,1.5102,1.5103,54800000.0
2009-05-12 06:25:00,1.51025,1.51025,1.51005,1.51005,102000000.0
2009-05-12 06:26:00,1.51,1.5101,1.5099,1.51,114400000.0
2009-05-12 06:27:00,1.51005,1.5103,1.51005,1.51005,40200000.0
2009-05-12 06:28:00,1.51015,1.5102,1.51005,1.5102,40800000.0
2009-05-12 06:29:00,1.51025,1.51025,1.51005,1.51015,38400000.0
2009-05-12 06:30:00,1.51015,1.51045,1.5099,1.51035,135600000.0
2009-05-12 06:31:00,1.51035,1.51035,1.5103,1.51035,18800000.0
2009-05-12 06:32:00,1.51045,1.51045,1.51025,1.51035,56800000.0
2009-05-12 06:33:00,1.51023,1.5103,1.51004,1.51027,337400000.0
2009-05-12 06:34:00,1.51045,1.51045,1.51045,1.51045,1800000.0
2009-05-12 06:35:00,1.5105,1.5105,1.51045,1.51045,7200000.0
2009-05-12 06:36:00,1.51045,1.51045,1.51045,1.51045,1800000.0
2009-05-12 06:37:00,1.5105,1.5107,1.5105,1.5107,32600000.0
2009-05-12 06:38:00,1.51065,1.51185,1.51065,1.5113,170800000.0
2009-05-12 06:39:00,1.51115,1.5113,1.51115,1.51115,37600000.0
2009-05-12 06:40:00,1.51145,1.51155,1.51135,1.51145,18000000.0
2009-05-12 06:41:00,1.51135,1.5118,1.51135,1.5117,35000000.0
2009-05-12 06:42:00,1.51165,1.5117,1.5112,1.5113,73800000.0
2009-05-12 06:43:00,1.5113,1.51165,1.51105,1.51105,77600000.0
2009-05-12 06:44:00,1.51105,1.51135,1.51105,1.5112,71200000.0
2009-05-12 06:45:00,1.51135,1.51175,1.51135,1.51135,41200000.0
2009-05-12 06:46:00,1.51135,1.51135,1.5113,1.51135,30600000.0
2009-05-12 06:47:00,1.51135,1.51135,1.511,1.511,132800000.0
2009-05-12 06:48:00,1.511,1.51115,1.511,1.51115,74200000.0
2009-05-12 06:49:00,1.51115,1.51115,1.51115,1.51115,3600000.0
2009-05-12 06:50:00,1.51115,1.51115,1.51055,1.5106,55200000.0
2009-05-12 06:51:00,1.51045,1.51057,1.51045,1.5105,101600000.0
2009-05-12 06:52:00,1.5108,1.51085,1.51055,1.5107,48800000.0
2009-05-12 06:53:00,1.5106,1.51135,1.5106,1.51105,28400000.0
2009-05-12 06:54:00,1.5111,1.5111,1.511,1.511,16000000.0
2009-05-12 06:55:00,1.51085,1.5109,1.51085,1.51085,16200000.0
2009-05-12 06:56:00,1.51075,1.51075,1.51045,1.51045,35200000.0
2009-05-12 06:57:00,1.5105,1.5108,1.5105,1.5108,25600000.0
2009-05-12 06:58:00,1.51075,1.51095,1.5105,1.5109,68800000.0
2009-05-12 06:59:00,1.51082,1.51085,1.51071,1.51077,231600000.0
2009-05-12 07:00:00,1.51105,1.51135,1.51105,1.51115,58400000.0
2009-05-12 07:01:00,1.51115,1.5113,1.51105,1.51105,73800000.0
2009-05-12 07:02:00,1.5111,1.51115,1.5109,1.51105,101000000.0
2009-05-12 07:03:00,1.51105,1.51105,1.511,1.511,16200000.0
2009-05-12 07:04:00,1.51095,1.51095,1.51095,1.51095,8800000.0
2009-05-12 07:05:00,1.51095,1.511,1.51095,1.511,5200000.0
2009-05-12 07:06:00,1.51105,1.5111,1.511,1.511,28200000.0
2009-05-12 07:07:00,1.51095,1.511,1.51095,1.511,8600000.0
2009-05-12 07:08:00,1.51105,1.51105,1.51105,1.51105,7600000.0
2009-05-12 07:09:00,1.5111,1.51125,1.51105,1.51125,24600000.0
2009-05-12 07:10:00,1.51125,1.51125,1.51125,1.51125,1800000.0
2009-05-12 07:11:00,1.51105,1.5112,1.51105,1.5111,21000000.0
2009-05-12 07:12:00,1.5112,1.5113,1.5112,1.5113,3600000.0
2009-05-12 07:13:00,1.5112,1.5113,1.5112,1.5113,10800000.0
2009-05-12 07:14:00,1.51113,1.51123,1.5111,1.5112,317800000.0
2009-05-12 07:15:00,1.51135,1.51175,1.51135,1.51165,108600000.0
2009-05-12 07:16:00,1.51165,1.51205,1.51165,1.51185,50000000.0
2009-05-12 07:17:00,1.51195,1.5126,1.51185,1.51185,70200000.0
2009-05-12 07:18:00,1.51205,1.5123,1.5119,1.51205,79200000.0
2009-05-12 07:19:00,1.51205,1.5121,1.51175,1.5118,76000000.0
2009-05-12 07:20:00,1.5118,1.5122,1.5118,1.51205,161800000.0
2009-05-12 07:21:00,1.51205,1.5121,1.51205,1.5121,83400000.0
2009-05-12 07:22:00,1.5122,1.51235,1.51195,1.51195,65800000.0
2009-05-12 07:23:00,1.51195,1.512,1.5115,1.512,148200000.0
2009-05-12 07:24:00,1.512,1.512,1.5118,1.512,8800000.0
2009-05-12 07:25:00,1.5117,1.51175,1.51155,1.51155,54000000.0
2009-05-12 07:26:00,1.5116,1.51185,1.5116,1.51185,27800000.0
2009-05-12 07:27:00,1.512,1.5122,1.512,1.5121,11600000.0
2009-05-12 07:28:00,1.5121,1.5121,1.512,1.512,15200000.0
2009-05-12 07:29:00,1.51195,1.512,1.51195,1.51195,30600000.0
2009-05-12 07:30:00,1.51195,1.51215,1.51195,1.51205,64600000.0
2009-05-12 07:31:00,1.512,1.5125,1.512,1.51245,111600000.0
2009-05-12 07:32:00,1.5125,1.5127,1.51225,1.5127,86400000.0
2009-05-12 07:33:00,1.51265,1.51265,1.5123,1.5125,59600000.0
2009-05-12 07:34:00,1.5125,1.51275,1.5123,1.5124,102200000.0
2009-05-12 07:35:00,1.5124,1.5128,1.51235,1.5125,69000000.0
2009-05-12 07:36:00,1.51255,1.5127,1.5125,1.5125,66000000.0
2009-05-12 07:37:00,1.5127,1.51365,1.5126,1.5135,113000000.0
2009-05-12 07:38:00,1.51335,1.51385,1.5123,1.5133,272200000.0
2009-05-12 07:39:00,1.5132,1.5139,1.5131,1.5139,167000000.0
2009-05-12 07:40:00,1.5139,1.5139,1.5135,1.5135,113800000.0
2009-05-12 07:41:00,1.51345,1.5135,1.51295,1.5133,196800000.0
2009-05-12 07:42:00,1.5134,1.51365,1.5133,1.51345,67800000.0
2009-05-12 07:43:00,1.5135,1.5135,1.5125,1.5127,99000000.0
2009-05-12 07:44:00,1.51265,1.5127,1.51245,1.5125,67600000.0
2009-05-12 07:45:00,1.5125,1.5125,1.5124,1.5125,57800000.0
2009-05-12 07:46:00,1.5124,1.5125,1.51205,1.51235,170800000.0
2009-05-12 07:47:00,1.51235,1.5124,1.51215,1.51225,91200000.0
2009-05-12 07:48:00,1.5122,1.51235,1.51215,1.5123,91800000.0
2009-05-12 07:49:00,1.5123,1.51265,1.5123,1.51265,56000000.0
2009-05-12 07:50:00,1.51285,1.5132,1.51275,1.51275,49000000.0
2009-05-12 07:51:00,1.51275,1.5131,1.5127,1.51295,65800000.0
2009-05-12 07:52:00,1.51285,1.51295,1.51275,1.5129,82000000.0
2009-05-12 07:53:00,1.51275,1.5129,1.51275,1.51275,42800000.0
2009-05-12 07:54:00,1.51275,1.5129,1.5126,1.51265,85000000.0
2009-05-12 07:55:00,1.51275,1.5129,1.5121,1.5128,130000000.0
2009-05-12 07:56:00,1.5128,1.51335,1.51225,1.51335,134799999.0
2009-05-12 07:57:00,1.5134,1.51375,1.51325,1.5136,44400000.0
2009-05-12 07:58:00,1.5136,1.51375,1.51355,1.51365,56600000.0
2009-05-12 07:59:00,1.5137,1.5138,1.51325,1.5134,109400000.0
2009-05-12 08:00:00,1.5135,1.5136,1.5133,1.51345,197400000.0
2009-05-12 08:01:00,1.51345,1.5137,1.51345,1.51365,121200000.0
2009-05-12 08:02:00,1.5137,1.5138,1.5136,1.5136,233600000.0
2009-05-12 08:03:00,1.5136,1.514,1.5136,1.5138,73200000.0
2009-05-12 08:04:00,1.5139,1.5142,1.5138,1.5141,227400000.0
2009-05-12 08:05:00,1.514,1.5142,1.514,1.5141,159800000.0
2009-05-12 08:06:00,1.5141,1.51415,1.5141,1.5141,77200000.0
2009-05-12 08:07:00,1.5141,1.5141,1.51235,1.5124,360800000.0
2009-05-12 08:08:00,1.5125,1.5134,1.5125,1.51305,246200000.0
2009-05-12 08:09:00,1.513,1.5131,1.51285,1.51305,185000000.0
2009-05-12 08:10:00,1.51305,1.51305,1.51305,1.51305,8000000.0
2009-05-12 08:11:00,1.51305,1.51315,1.5127,1.51275,55200000.0
2009-05-12 08:12:00,1.5127,1.51275,1.51245,1.5127,70600000.0
2009-05-12 08:13:00,1.51255,1.5128,1.51255,1.51265,192200000.0
2009-05-12 08:14:00,1.5129,1.51295,1.51255,1.5127,59000000.0
2009-05-12 08:15:00,1.51265,1.51285,1.5126,1.51265,103000000.0
2009-05-12 08:16:00,1.5128,1.51285,1.51265,1.5128,142400000.0
2009-05-12 08:17:00,1.5128,1.51285,1.5121,1.5121,163400000.0
2009-05-12 08:18:00,1.51205,1.5121,1.51025,1.5103,215600000.0
2009-05-12 08:19:00,1.51025,1.5112,1.51015,1.5111,197600000.0
2009-05-12 08:20:00,1.5111,1.5111,1.5104,1.5106,152200000.0
2009-05-12 08:21:00,1.51065,1.5115,1.5106,1.51145,391000000.0
2009-05-12 08:22:00,1.51145,1.5115,1.51105,1.5113,134800000.0
2009-05-12 08:23:00,1.5113,1.5114,1.51075,1.51075,158200000.0
2009-05-12 08:24:00,1.5109,1.5109,1.5107,1.51075,55800000.0
2009-05-12 08:25:00,1.51075,1.5114,1.51075,1.51115,94000000.0
2009-05-12 08:26:00,1.5113,1.51145,1.5109,1.5109,184000000.0
2009-05-12 08:27:00,1.5109,1.51095,1.5101,1.51045,228800000.0
2009-05-12 08:28:00,1.51045,1.51045,1.50975,1.50975,192400000.0
2009-05-12 08:29:00,1.5097,1.5097,1.5095,1.50965,111600000.0
2009-05-12 08:30:00,1.5096,1.5107,1.5096,1.5104,199400000.0
2009-05-12 08:31:00,1.5104,1.511,1.5104,1.51085,197000000.0
2009-05-12 08:32:00,1.5109,1.5111,1.5108,1.51095,218200000.0
2009-05-12 08:33:00,1.5111,1.51135,1.51085,1.51115,179800000.0
2009-05-12 08:34:00,1.51115,1.51125,1.51105,1.5112,315199999.0
2009-05-12 08:35:00,1.51125,1.5115,1.51115,1.51135,222200000.0
2009-05-12 08:36:00,1.51135,1.51205,1.51135,1.5117,332400000.0
2009-05-12 08:37:00,1.51165,1.5117,1.51145,1.51165,108400000.0
2009-05-12 08:38:00,1.51165,1.5119,1.5114,1.51155,287000000.0
2009-05-12 08:39:00,1.51155,1.5116,1.5112,1.51125,381000000.0
2009-05-12 08:40:00,1.51125,1.5113,1.5112,1.5112,83200000.0
2009-05-12 08:41:00,1.5112,1.5112,1.51115,1.51115,148200000.0
2009-05-12 08:42:00,1.51115,1.5112,1.51095,1.51095,83600000.0
2009-05-12 08:43:00,1.511,1.5118,1.511,1.5118,263000000.0
2009-05-12 08:44:00,1.51185,1.51185,1.5115,1.5115,251799999.0
2009-05-12 08:45:00,1.5114,1.5119,1.51115,1.51175,311400000.0
2009-05-12 08:46:00,1.51175,1.51185,1.5116,1.51165,138800000.0
2009-05-12 08:47:00,1.51165,1.51165,1.5115,1.51165,174800000.0
2009-05-12 08:48:00,1.51155,1.51175,1.51065,1.5111,341200000.0
2009-05-12 08:49:00,1.5111,1.51155,1.51095,1.5112,294000000.0
2009-05-12 08:50:00,1.5112,1.5112,1.5107,1.511,248200000.0
2009-05-12 08:51:00,1.51075,1.51075,1.5105,1.51055,214800000.0
2009-05-12 08:52:00,1.5106,1.5106,1.51025,1.51025,260200000.0
2009-05-12 08:53:00,1.51025,1.511,1.51025,1.51095,312600000.0
2009-05-12 08:54:00,1.511,1.51175,1.511,1.5117,200400000.0
2009-05-12 08:55:00,1.51175,1.512,1.51155,1.512,288800000.0
2009-05-12 08:56:00,1.512,1.51215,1.51185,1.51195,321200000.0
2009-05-12 08:57:00,1.512,1.51265,1.512,1.51255,251200000.0
2009-05-12 08:58:00,1.51255,1.5126,1.5123,1.5124,326600000.0
2009-05-12 08:59:00,1.5124,1.5125,1.51215,1.5123,313400000.0
2009-05-12 09:00:00,1.51205,1.51295,1.512,1.5128,425800000.0
2009-05-12 09:01:00,1.5129,1.5129,1.5122,1.51245,588999999.0
2009-05-12 09:02:00,1.51245,1.5128,1.51245,1.5128,216800000.0
2009-05-12 09:03:00,1.5128,1.5131,1.51275,1.51275,168200000.0
2009-05-12 09:04:00,1.51275,1.5133,1.51275,1.51295,336000000.0
2009-05-12 09:05:00,1.513,1.51365,1.51285,1.51355,417000000.0
2009-05-12 09:06:00,1.51355,1.5137,1.51305,1.5134,362400000.0
2009-05-12 09:07:00,1.5134,1.514,1.51295,1.5139,272600000.0
2009-05-12 09:08:00,1.5139,1.514,1.51375,1.5139,106400000.0
2009-05-12 09:09:00,1.5139,1.515,1.51365,1.515,501400000.0
2009-05-12 09:10:00,1.5151,1.51545,1.51475,1.51475,595800000.0
2009-05-12 09:11:00,1.51485,1.51485,1.5142,1.5144,466700000.0
2009-05-12 09:12:00,1.51445,1.51505,1.51445,1.5148,351000000.0
2009-05-12 09:13:00,1.51485,1.5157,1.51475,1.5157,575600000.0
2009-05-12 09:14:00,1.5158,1.5158,1.51515,1.5154,519399999.0
2009-05-12 09:15:00,1.5154,1.51595,1.5153,1.51575,850399997.0
2009-05-12 09:16:00,1.5157,1.51585,1.51505,1.5151,694900000.0
2009-05-12 09:17:00,1.5151,1.5155,1.51485,1.51525,391900000.0
2009-05-12 09:18:00,1.5153,1.5154,1.5145,1.51485,506600000.0
2009-05-12 09:19:00,1.5148,1.51575,1.51475,1.5154,567199998.0
2009-05-12 09:20:00,1.5154,1.51575,1.5151,1.51555,599600001.0
2009-05-12 09:21:00,1.5155,1.5156,1.5152,1.5153,455400000.0
2009-05-12 09:22:00,1.5153,1.5157,1.5152,1.5157,457599999.0
2009-05-12 09:23:00,1.5159,1.5166,1.51575,1.51615,610700002.0
2009-05-12 09:24:00,1.51615,1.51755,1.51585,1.517,736400001.0
2009-05-12 09:25:00,1.51695,1.5173,1.51685,1.51705,730499998.0
2009-05-12 09:26:00,1.517,1.51705,1.51585,1.5162,683800000.0
2009-05-12 09:27:00,1.5162,1.5176,1.516,1.51705,621900002.0
2009-05-12 09:28:00,1.51705,1.51745,1.51705,1.5172,379800000.0
2009-05-12 09:29:00,1.5171,1.5171,1.51635,1.51655,546000000.0
2009-05-12 09:30:00,1.51645,1.5175,1.51635,1.51745,424700000.0
2009-05-12 09:31:00,1.51745,1.5175,1.51685,1.51685,392000000.0
2009-05-12 09:32:00,1.51685,1.5171,1.51655,1.51695,516400000.0
2009-05-12 09:33:00,1.51695,1.51715,1.5165,1.5168,461800000.0
2009-05-12 09:34:00,1.5168,1.5168,1.51645,1.51645,240200001.0
2009-05-12 09:35:00,1.51645,1.5167,1.51625,1.51665,418000000.0
2009-05-12 09:36:00,1.51665,1.517,1.5166,1.5167,497600000.0
2009-05-12 09:37:00,1.5167,1.517,1.51665,1.51675,489600000.0
2009-05-12 09:38:00,1.5167,1.51745,1.51665,1.5173,698599999.0
2009-05-12 09:39:00,1.5173,1.5178,1.5171,1.51765,708600002.0
2009-05-12 09:40:00,1.5175,1.51855,1.5175,1.51845,619399999.0
2009-05-12 09:41:00,1.5185,1.51925,1.51845,1.51925,500799999.0
2009-05-12 09:42:00,1.5191,1.51915,1.51855,1.5186,710199999.0
2009-05-12 09:43:00,1.5186,1.51915,1.51825,1.51915,480800000.0
2009-05-12 09:44:00,1.51915,1.5192,1.5185,1.51875,413700000.0
2009-05-12 09:45:00,1.51875,1.519,1.5184,1.5188,507600000.0
2009-05-12 09:46:00,1.5189,1.5192,1.51855,1.51865,431000002.0
2009-05-12 09:47:00,1.5186,1.5191,1.51845,1.5187,391800000.0
2009-05-12 09:48:00,1.5187,1.51935,1.51865,1.51875,462800000.0
2009-05-12 09:49:00,1.51875,1.51895,1.5186,1.51865,485200000.0
2009-05-12 09:50:00,1.5187,1.51885,1.51855,1.51875,380399998.0
2009-05-12 09:51:00,1.51875,1.51875,1.5183,1.5186,355800000.0
2009-05-12 09:52:00,1.5185,1.5191,1.5184,1.5187,422400002.0
2009-05-12 09:53:00,1.5187,1.51885,1.51825,1.51835,619000000.0
2009-05-12 09:54:00,1.5184,1.5186,1.51825,1.51835,494400000.0
2009-05-12 09:55:00,1.5184,1.5186,1.5181,1.5185,306200000.0
2009-05-12 09:56:00,1.5185,1.51955,1.5185,1.51955,640000000.0
2009-05-12 09:57:00,1.51955,1.52055,1.51935,1.5204,708299998.0
2009-05-12 09:58:00,1.52025,1.52115,1.52025,1.5206,649199997.0
2009-05-12 09:59:00,1.52075,1.52075,1.51965,1.5199,425000000.0
2009-05-12 10:00:00,1.51985,1.5206,1.51925,1.52055,436800001.0
2009-05-12 10:01:00,1.52055,1.52085,1.52045,1.5206,429200000.0
2009-05-12 10:02:00,1.52065,1.52065,1.5203,1.52035,588700001.0
2009-05-12 10:03:00,1.5204,1.5204,1.5189,1.5189,461200000.0
2009-05-12 10:04:00,1.5189,1.52035,1.51885,1.52035,501000000.0
2009-05-12 10:05:00,1.5204,1.5205,1.51955,1.5196,494600000.0
2009-05-12 10:06:00,1.5196,1.521,1.51935,1.5209,479400000.0
2009-05-12 10:07:00,1.5209,1.5211,1.5206,1.52065,641000000.0
2009-05-12 10:08:00,1.5206,1.5209,1.5205,1.5207,574800001.0
2009-05-12 10:09:00,1.5207,1.52075,1.5203,1.52065,507000000.0
2009-05-12 10:10:00,1.5206,1.5212,1.5206,1.5207,565400000.0
2009-05-12 10:11:00,1.5204,1.5215,1.5204,1.5213,519199999.0
2009-05-12 10:12:00,1.5213,1.5214,1.52095,1.52125,322000001.0
2009-05-12 10:13:00,1.52125,1.52135,1.52095,1.52095,535800000.0
2009-05-12 10:14:00,1.52095,1.52115,1.52075,1.52085,304200000.0
2009-05-12 10:15:00,1.52085,1.52125,1.5208,1.5211,249000000.0
2009-05-12 10:16:00,1.5212,1.5218,1.5211,1.5216,323800000.0
2009-05-12 10:17:00,1.5216,1.5216,1.5213,1.5214,338400000.0
2009-05-12 10:18:00,1.5214,1.5216,1.52125,1.52155,467400000.0
2009-05-12 10:19:00,1.5216,1.5222,1.52155,1.52215,319200000.0
2009-05-12 10:20:00,1.52205,1.5223,1.52205,1.52215,444399998.0
2009-05-12 10:21:00,1.5223,1.5227,1.52175,1.52185,483800000.0
2009-05-12 10:22:00,1.52185,1.52215,1.52115,1.5215,288200000.0
2009-05-12 10:23:00,1.52125,1.52145,1.52085,1.5211,390800000.0
2009-05-12 10:24:00,1.5211,1.5211,1.5204,1.5205,305600001.0
2009-05-12 10:25:00,1.5205,1.5213,1.5204,1.5213,691600002.0
2009-05-12 10:26:00,1.52125,1.52175,1.52125,1.52125,609199998.0
2009-05-12 10:27:00,1.52125,1.5217,1.52065,1.52075,520800001.0
2009-05-12 10:28:00,1.5208,1.52125,1.52025,1.5203,487200000.0
2009-05-12 10:29:00,1.5203,1.5209,1.51965,1.5205,363599998.0
2009-05-12 10:30:00,1.5206,1.52175,1.52045,1.5216,581899998.0
2009-05-12 10:31:00,1.5216,1.52335,1.5214,1.52325,852399999.0
2009-05-12 10:32:00,1.52335,1.52465,1.5232,1.5242,779599999.0
2009-05-12 10:33:00,1.5242,1.5242,1.5235,1.524,465399999.0
2009-05-12 10:34:00,1.52405,1.5243,1.52395,1.5241,540200000.0
2009-05-12 10:35:00,1.5242,1.52435,1.52345,1.5239,682199999.0
2009-05-12 10:36:00,1.52365,1.52395,1.5222,1.5222,729250000.0
2009-05-12 10:37:00,1.5222,1.5225,1.5222,1.5223,464199999.0
2009-05-12 10:38:00,1.5224,1.52245,1.5221,1.5222,597600001.0
2009-05-12 10:39:00,1.5222,1.52235,1.52165,1.5217,440199999.0
2009-05-12 10:40:00,1.52165,1.52205,1.5214,1.52185,606200000.0
2009-05-12 10:41:00,1.5219,1.522,1.52135,1.52135,297800000.0
2009-05-12 10:42:00,1.52135,1.52175,1.52135,1.5216,348000000.0
2009-05-12 10:43:00,1.5216,1.5216,1.5213,1.5215,272400000.0
2009-05-12 10:44:00,1.5215,1.5217,1.52105,1.5212,127400000.0
2009-05-12 10:45:00,1.5217,1.52205,1.5216,1.5219,288800000.0
2009-05-12 10:46:00,1.522,1.5223,1.5216,1.52225,185200001.0
2009-05-12 10:47:00,1.5223,1.5234,1.52195,1.52315,350200000.0
2009-05-12 10:48:00,1.523,1.52475,1.5226,1.52455,514300000.0
2009-05-12 10:49:00,1.52455,1.5247,1.52365,1.5237,456700000.0
2009-05-12 10:50:00,1.5237,1.5243,1.5236,1.5243,417400000.0
2009-05-12 10:51:00,1.5243,1.52475,1.5239,1.52455,463400000.0
2009-05-12 10:52:00,1.5245,1.52465,1.5242,1.52465,554799999.0
2009-05-12 10:53:00,1.52455,1.52475,1.52425,1.52425,611599999.0
2009-05-12 10:54:00,1.5243,1.52475,1.524,1.5246,658700003.0
2009-05-12 10:55:00,1.5246,1.5254,1.52435,1.5252,647400000.0
2009-05-12 10:56:00,1.5251,1.5251,1.5246,1.5246,482400000.0
2009-05-12 10:57:00,1.5247,1.52525,1.52415,1.5244,493400000.0
2009-05-12 10:58:00,1.5244,1.52525,1.5242,1.5251,618999997.0
2009-05-12 10:59:00,1.52495,1.52495,1.5244,1.52475,455200000.0
2009-05-12 11:00:00,1.52475,1.52545,1.5244,1.5254,547200000.0
2009-05-12 11:01:00,1.52535,1.5257,1.52525,1.5256,543799999.0
2009-05-12 11:02:00,1.5257,1.52675,1.5255,1.52675,429999999.0
2009-05-12 11:03:00,1.52715,1.52795,1.52675,1.5277,773199997.0
2009-05-12 11:04:00,1.52775,1.5278,1.5271,1.52715,683300003.0
2009-05-12 11:05:00,1.52705,1.5277,1.5269,1.5275,566999997.0
2009-05-12 11:06:00,1.5276,1.528,1.52755,1.528,693000000.0
2009-05-12 11:07:00,1.528,1.52805,1.52735,1.5275,388199999.0
2009-05-12 11:08:00,1.52715,1.52765,1.5271,1.52745,194600000.0
2009-05-12 11:09:00,1.52745,1.52765,1.52715,1.5273,480000000.0
2009-05-12 11:10:00,1.52755,1.5293,1.52735,1.5289,630099999.0
2009-05-12 11:11:00,1.52885,1.53,1.5286,1.52975,846999999.0
2009-05-12 11:12:00,1.52975,1.52975,1.52895,1.52905,324800000.0
2009-05-12 11:13:00,1.5289,1.529,1.52845,1.52865,592400003.0
2009-05-12 11:14:00,1.5287,1.5293,1.52865,1.52925,496900000.0
2009-05-12 11:15:00,1.52915,1.52985,1.5291,1.52945,580400000.0
2009-05-12 11:16:00,1.5295,1.5298,1.52935,1.5294,611999999.0
2009-05-12 11:17:00,1.5294,1.52975,1.5292,1.5296,425000000.0
2009-05-12 11:18:00,1.5296,1.5304,1.52925,1.53025,561500001.0
2009-05-12 11:19:00,1.52985,1.53,1.52905,1.52915,410700000.0
2009-05-12 11:20:00,1.52915,1.52915,1.5284,1.5287,776000000.0
2009-05-12 11:21:00,1.5287,1.52875,1.528,1.5285,698299998.0
2009-05-12 11:22:00,1.52855,1.52865,1.528,1.52825,543000002.0
2009-05-12 11:23:00,1.5282,1.52835,1.52785,1.528,463200000.0
2009-05-12 11:24:00,1.5279,1.5279,1.5265,1.5266,440600000.0
2009-05-12 11:25:00,1.52655,1.52685,1.5265,1.52655,272600000.0
2009-05-12 11:26:00,1.52655,1.5269,1.52645,1.5268,139200000.0
2009-05-12 11:27:00,1.52675,1.5276,1.52665,1.52755,305400000.0
2009-05-12 11:28:00,1.52755,1.52755,1.5267,1.52695,409999999.0
2009-05-12 11:29:00,1.5271,1.5274,1.52665,1.5271,411799999.0
2009-05-12 11:30:00,1.5271,1.5276,1.5271,1.52735,264200000.0
2009-05-12 11:31:00,1.5274,1.5284,1.5272,1.5276,567600001.0
2009-05-12 11:32:00,1.52745,1.5275,1.52685,1.52685,143400000.0
2009-05-12 11:33:00,1.52685,1.52725,1.52675,1.5269,445600000.0
2009-05-12 11:34:00,1.52685,1.52785,1.52655,1.52775,769200002.0
2009-05-12 11:35:00,1.52775,1.5281,1.52735,1.52755,487600000.0
2009-05-12 11:36:00,1.5276,1.52775,1.5274,1.5276,317200000.0
2009-05-12 11:37:00,1.5276,1.52795,1.5276,1.5278,650000000.0
2009-05-12 11:38:00,1.5278,1.5278,1.5268,1.527,462400000.0
2009-05-12 11:39:00,1.52695,1.5273,1.5262,1.52625,428600000.0
2009-05-12 11:40:00,1.52625,1.528,1.52615,1.528,614100000.0
2009-05-12 11:41:00,1.5279,1.5279,1.5273,1.52745,418800000.0
2009-05-12 11:42:00,1.52745,1.52795,1.52745,1.5275,467200000.0
2009-05-12 11:43:00,1.52745,1.5275,1.527,1.5272,510800000.0
2009-05-12 11:44:00,1.52705,1.52745,1.5269,1.5269,685400000.0
2009-05-12 11:45:00,1.52695,1.52745,1.52695,1.5274,587400001.0
2009-05-12 11:46:00,1.5273,1.52735,1.52695,1.52695,423400000.0
2009-05-12 11:47:00,1.527,1.52785,1.52695,1.52785,664600000.0
2009-05-12 11:48:00,1.5277,1.5279,1.52755,1.5277,450400000.0
2009-05-12 11:49:00,1.5277,1.528,1.5276,1.5279,436400000.0
2009-05-12 11:50:00,1.5279,1.5282,1.5278,1.5282,244600001.0
2009-05-12 11:51:00,1.5282,1.52855,1.5282,1.5285,331800000.0
2009-05-12 11:52:00,1.5281,1.52885,1.5281,1.52885,356800000.0
2009-05-12 11:53:00,1.5289,1.52945,1.52885,1.52925,261000000.0
2009-05-12 11:54:00,1.52925,1.5294,1.5287,1.52895,183000000.0
2009-05-12 11:55:00,1.529,1.5292,1.5285,1.52855,463200000.0
2009-05-12 11:56:00,1.52855,1.5292,1.52825,1.5286,469400000.0
2009-05-12 11:57:00,1.5286,1.5289,1.52855,1.5289,413200000.0
2009-05-12 11:58:00,1.5289,1.5291,1.52885,1.5289,259200000.0
2009-05-12 11:59:00,1.5289,1.529,1.52845,1.52845,401800000.0
2009-05-12 12:00:00,1.52845,1.5285,1.5276,1.52765,672200001.0
2009-05-12 12:01:00,1.5278,1.52865,1.5278,1.52835,323800000.0
2009-05-12 12:02:00,1.5281,1.5289,1.5281,1.52855,356000000.0
2009-05-12 12:03:00,1.52855,1.5287,1.5281,1.5281,333800000.0
2009-05-12 12:04:00,1.5281,1.5283,1.52795,1.52805,452699999.0
2009-05-12 12:05:00,1.528,1.52805,1.52775,1.52795,295200000.0
2009-05-12 12:06:00,1.5279,1.528,1.5278,1.5279,324600000.0
2009-05-12 12:07:00,1.52785,1.52875,1.52785,1.5287,275100000.0
2009-05-12 12:08:00,1.5284,1.52895,1.5281,1.52895,157000000.0
2009-05-12 12:09:00,1.52895,1.52895,1.52825,1.5286,278400000.0
2009-05-12 12:10:00,1.5285,1.5287,1.5278,1.5285,229600000.0
2009-05-12 12:11:00,1.52825,1.52905,1.5282,1.5287,310400001.0
2009-05-12 12:12:00,1.52875,1.529,1.52835,1.52865,555000000.0
2009-05-12 12:13:00,1.5287,1.52925,1.5287,1.52905,563000000.0
2009-05-12 12:14:00,1.52905,1.5291,1.52865,1.52875,286799999.0
2009-05-12 12:15:00,1.52875,1.5289,1.5281,1.5284,629599999.0
2009-05-12 12:16:00,1.52845,1.52845,1.52805,1.5282,449799999.0
2009-05-12 12:17:00,1.5282,1.5286,1.52785,1.5282,476800000.0
2009-05-12 12:18:00,1.52825,1.52855,1.52815,1.52825,335200000.0
2009-05-12 12:19:00,1.52835,1.52875,1.5282,1.5285,485200000.0
2009-05-12 12:20:00,1.52845,1.52865,1.52815,1.5282,426600000.0
2009-05-12 12:21:00,1.5282,1.5282,1.52785,1.528,370500000.0
2009-05-12 12:22:00,1.528,1.52815,1.52765,1.5277,538200000.0
2009-05-12 12:23:00,1.5277,1.52775,1.5271,1.5271,240799999.0
2009-05-12 12:24:00,1.5271,1.5273,1.52675,1.5268,264800000.0
2009-05-12 12:25:00,1.52675,1.52705,1.52645,1.5268,388600000.0
2009-05-12 12:26:00,1.5268,1.5271,1.5266,1.5271,427400000.0
2009-05-12 12:27:00,1.5271,1.5273,1.52675,1.527,320200000.0
2009-05-12 12:28:00,1.527,1.5273,1.52605,1.52605,507200000.0
2009-05-12 12:29:00,1.52605,1.5263,1.52565,1.52575,570000002.0
2009-05-12 12:30:00,1.5257,1.52665,1.5257,1.5264,475000000.0
2009-05-12 12:31:00,1.5264,1.52655,1.52615,1.5264,523799995.0
2009-05-12 12:32:00,1.5264,1.5268,1.5261,1.5264,338000000.0
2009-05-12 12:33:00,1.5264,1.52645,1.5263,1.5264,142000000.0
2009-05-12 12:34:00,1.5264,1.5266,1.52625,1.52645,255800000.0
2009-05-12 12:35:00,1.52645,1.52665,1.52605,1.5262,332200000.0
2009-05-12 12:36:00,1.52605,1.52635,1.52605,1.52615,350600000.0
2009-05-12 12:37:00,1.52605,1.52675,1.52605,1.5266,236400000.0
2009-05-12 12:38:00,1.52645,1.5273,1.5264,1.5269,314200000.0
2009-05-12 12:39:00,1.527,1.5272,1.52675,1.52675,237300000.0
2009-05-12 12:40:00,1.5267,1.52745,1.52655,1.52745,518000000.0
2009-05-12 12:41:00,1.52745,1.52745,1.5273,1.52745,195600000.0
2009-05-12 12:42:00,1.52745,1.5277,1.52725,1.5277,460800000.0
2009-05-12 12:43:00,1.5277,1.52825,1.5277,1.52825,354800000.0
2009-05-12 12:44:00,1.5282,1.5283,1.528,1.5281,438200000.0
2009-05-12 12:45:00,1.5281,1.5283,1.52805,1.5281,298000000.0
2009-05-12 12:46:00,1.5281,1.52835,1.52805,1.52815,345600000.0
2009-05-12 12:47:00,1.5283,1.52835,1.5282,1.5282,260400000.0
2009-05-12 12:48:00,1.5282,1.52875,1.52815,1.5285,244800000.0
2009-05-12 12:49:00,1.5286,1.5287,1.52825,1.52825,220800000.0
2009-05-12 12:50:00,1.52825,1.52835,1.52805,1.5282,488200000.0
2009-05-12 12:51:00,1.52815,1.5283,1.5277,1.52805,514799997.0
2009-05-12 12:52:00,1.52805,1.5284,1.5279,1.5281,345800000.0
2009-05-12 12:53:00,1.5282,1.5286,1.5279,1.52795,525599999.0
2009-05-12 12:54:00,1.52795,1.5281,1.5276,1.5277,504199995.0
2009-05-12 12:55:00,1.52765,1.5281,1.52765,1.528,392399999.0
2009-05-12 12:56:00,1.528,1.52805,1.5274,1.52745,403600000.0
2009-05-12 12:57:00,1.52745,1.5279,1.52745,1.52775,334599999.0
2009-05-12 12:58:00,1.5277,1.5277,1.5274,1.52745,746400004.0
2009-05-12 12:59:00,1.52745,1.52815,1.52745,1.52795,480800000.0
2009-05-12 13:00:00,1.528,1.5282,1.52755,1.52755,606600003.0
2009-05-12 13:01:00,1.52745,1.52775,1.52745,1.5275,714000002.0
2009-05-12 13:02:00,1.52755,1.52775,1.5274,1.5275,1037800011.0
2009-05-12 13:03:00,1.52755,1.5278,1.5274,1.52775,315199999.0
2009-05-12 13:04:00,1.52765,1.52765,1.52675,1.52685,697799997.0
2009-05-12 13:05:00,1.52685,1.52715,1.5262,1.5265,510500000.0
2009-05-12 13:06:00,1.5265,1.52675,1.5265,1.5267,467599999.0
2009-05-12 13:07:00,1.5267,1.5273,1.5267,1.52695,410000000.0
2009-05-12 13:08:00,1.5269,1.52745,1.5269,1.52735,222000000.0
2009-05-12 13:09:00,1.52735,1.52735,1.5271,1.52715,394400000.0
2009-05-12 13:10:00,1.52715,1.5275,1.52715,1.5274,461800000.0
2009-05-12 13:11:00,1.5274,1.5278,1.52735,1.5277,321200000.0
2009-05-12 13:12:00,1.5277,1.5279,1.52765,1.52765,223000000.0
2009-05-12 13:13:00,1.52765,1.5278,1.52755,1.52755,182900000.0
2009-05-12 13:14:00,1.52755,1.5278,1.52755,1.52765,462800000.0
2009-05-12 13:15:00,1.52775,1.5278,1.52765,1.52765,255600000.0
2009-05-12 13:16:00,1.52765,1.5286,1.52765,1.5286,628399996.0
2009-05-12 13:17:00,1.5286,1.5288,1.5283,1.5283,498200001.0
2009-05-12 13:18:00,1.5282,1.52825,1.5273,1.5276,606199999.0
2009-05-12 13:19:00,1.5276,1.5278,1.52735,1.52755,482000000.0
2009-05-12 13:20:00,1.52755,1.5277,1.5275,1.52765,255200000.0
2009-05-12 13:21:00,1.52765,1.5279,1.5274,1.52745,463000000.0
2009-05-12 13:22:00,1.52735,1.5276,1.527,1.527,288600000.0
2009-05-12 13:23:00,1.527,1.5272,1.52695,1.5272,470600000.0
2009-05-12 13:24:00,1.5272,1.5272,1.5268,1.5269,533200000.0
2009-05-12 13:25:00,1.5269,1.52705,1.52665,1.5267,443600000.0
2009-05-12 13:26:00,1.5267,1.52765,1.5266,1.5276,427800000.0
2009-05-12 13:27:00,1.5276,1.5278,1.52715,1.5275,543000000.0
2009-05-12 13:28:00,1.5275,1.52775,1.5275,1.5276,367600000.0
2009-05-12 13:29:00,1.5276,1.52805,1.5276,1.52795,154000000.0
2009-05-12 13:30:00,1.52795,1.52845,1.52785,1.5283,329600000.0
2009-05-12 13:31:00,1.52835,1.52845,1.52805,1.52815,368000000.0
2009-05-12 13:32:00,1.52825,1.52835,1.52805,1.5281,524400000.0
2009-05-12 13:33:00,1.52805,1.52825,1.52765,1.52765,348400000.0
2009-05-12 13:34:00,1.52765,1.52765,1.52695,1.5273,588599999.0
2009-05-12 13:35:00,1.52725,1.52765,1.52705,1.5272,461799999.0
2009-05-12 13:36:00,1.5273,1.52785,1.52715,1.5273,433800000.0
2009-05-12 13:37:00,1.5273,1.5276,1.5273,1.52745,239200000.0
2009-05-12 13:38:00,1.5275,1.5276,1.52715,1.52725,89000000.0
2009-05-12 13:39:00,1.52725,1.5276,1.52725,1.52755,419000000.0
2009-05-12 13:40:00,1.52755,1.52775,1.52735,1.52765,359000000.0
2009-05-12 13:41:00,1.52755,1.52755,1.52695,1.527,649600000.0
2009-05-12 13:42:00,1.52705,1.52725,1.5267,1.52675,647399998.0
2009-05-12 13:43:00,1.52675,1.527,1.52655,1.52685,564199999.0
2009-05-12 13:44:00,1.52685,1.5275,1.52685,1.5273,581600000.0
2009-05-12 13:45:00,1.5273,1.5286,1.52725,1.5285,559399998.0
2009-05-12 13:46:00,1.52845,1.5286,1.52835,1.5285,610600002.0
2009-05-12 13:47:00,1.5287,1.5296,1.5287,1.5292,659600001.0
2009-05-12 13:48:00,1.5292,1.5299,1.52885,1.5298,309500000.0
2009-05-12 13:49:00,1.5298,1.5313,1.5294,1.5312,390799999.0
2009-05-12 13:50:00,1.53115,1.53115,1.53075,1.53105,1110599999.0
2009-05-12 13:51:00,1.53105,1.5312,1.53055,1.5309,1053400000.0
2009-05-12 13:52:00,1.5309,1.531,1.5306,1.53075,545800000.0
2009-05-12 13:53:00,1.53075,1.53155,1.53055,1.53145,754599998.0
2009-05-12 13:54:00,1.53145,1.53165,1.53095,1.53165,545200000.0
2009-05-12 13:55:00,1.53165,1.53245,1.53165,1.53245,457200000.0
2009-05-12 13:56:00,1.5323,1.5334,1.5323,1.5327,583600000.0
2009-05-12 13:57:00,1.5327,1.5331,1.53265,1.533,395200001.0
2009-05-12 13:58:00,1.53295,1.53325,1.53255,1.53295,499000000.0
2009-05-12 13:59:00,1.53285,1.5331,1.5326,1.5327,699000000.0
2009-05-12 14:00:00,1.53265,1.53275,1.5321,1.5322,362900000.0
2009-05-12 14:01:00,1.5322,1.53285,1.53215,1.53265,577800000.0
2009-05-12 14:02:00,1.5327,1.5327,1.5325,1.5326,366800000.0
2009-05-12 14:03:00,1.5326,1.533,1.53245,1.533,434400001.0
2009-05-12 14:04:00,1.533,1.5333,1.5321,1.5322,445600001.0
2009-05-12 14:05:00,1.5322,1.53235,1.53155,1.5316,380600002.0
2009-05-12 14:06:00,1.5316,1.53195,1.5313,1.53195,881600004.0
2009-05-12 14:07:00,1.53195,1.53195,1.53135,1.53185,922600004.0
2009-05-12 14:08:00,1.5319,1.5326,1.5318,1.53215,376800000.0
2009-05-12 14:09:00,1.53215,1.5328,1.53215,1.53225,335600000.0
2009-05-12 14:10:00,1.53235,1.5326,1.53225,1.5323,304800000.0
2009-05-12 14:11:00,1.53225,1.53225,1.5317,1.5321,368400000.0
2009-05-12 14:12:00,1.5321,1.5324,1.53185,1.532,488000000.0
2009-05-12 14:13:00,1.5321,1.53215,1.53155,1.53155,413800000.0
2009-05-12 14:14:00,1.53155,1.53165,1.5314,1.5316,532200000.0
2009-05-12 14:15:00,1.5316,1.5323,1.53135,1.5319,539199999.0
2009-05-12 14:16:00,1.5319,1.5326,1.53165,1.5326,882000000.0
2009-05-12 14:17:00,1.5326,1.5333,1.53245,1.5333,258400000.0
2009-05-12 14:18:00,1.5332,1.53335,1.5328,1.5328,456200000.0
2009-05-12 14:19:00,1.53285,1.53295,1.53235,1.53235,793200001.0
2009-05-12 14:20:00,1.53235,1.5328,1.53235,1.53245,675000002.0
2009-05-12 14:21:00,1.53235,1.5325,1.53185,1.53195,547800000.0
2009-05-12 14:22:00,1.53195,1.5322,1.53195,1.5322,276400000.0
2009-05-12 14:23:00,1.5322,1.53255,1.5321,1.53255,315400000.0
2009-05-12 14:24:00,1.53255,1.53255,1.53165,1.5322,244000000.0
2009-05-12 14:25:00,1.5322,1.5324,1.5318,1.53185,374800000.0
2009-05-12 14:26:00,1.53185,1.53195,1.53135,1.53155,473200000.0
2009-05-12 14:27:00,1.5316,1.5316,1.53125,1.5313,647400000.0
2009-05-12 14:28:00,1.5313,1.5324,1.5313,1.532,447800000.0
2009-05-12 14:29:00,1.532,1.53245,1.53175,1.53225,274600000.0
2009-05-12 14:30:00,1.5316,1.53295,1.5308,1.53265,355900000.0
2009-05-12 14:31:00,1.53255,1.53295,1.53225,1.53295,727600001.0
2009-05-12 14:32:00,1.53295,1.53395,1.5327,1.53375,658600000.0
2009-05-12 14:33:00,1.53375,1.53525,1.5335,1.5351,617599998.0
2009-05-12 14:34:00,1.535,1.5352,1.53445,1.5345,626399998.0
2009-05-12 14:35:00,1.53445,1.53455,1.5334,1.53345,679100000.0
2009-05-12 14:36:00,1.53335,1.5338,1.53315,1.5332,599400000.0
2009-05-12 14:37:00,1.5333,1.5343,1.53315,1.5342,644400000.0
2009-05-12 14:38:00,1.5341,1.53415,1.53375,1.5341,492000000.0
2009-05-12 14:39:00,1.5341,1.53425,1.53325,1.53325,606800000.0
2009-05-12 14:40:00,1.53325,1.53345,1.53225,1.53315,294000000.0
2009-05-12 14:41:00,1.53315,1.5332,1.5324,1.5331,530199999.0
2009-05-12 14:42:00,1.5331,1.53375,1.5331,1.5332,838000006.0
2009-05-12 14:43:00,1.53305,1.53315,1.5322,1.5329,718999999.0
2009-05-12 14:44:00,1.5328,1.53285,1.53255,1.53265,412200000.0
2009-05-12 14:45:00,1.53265,1.533,1.5322,1.5322,406400000.0
2009-05-12 14:46:00,1.53215,1.5324,1.53175,1.5319,524400000.0
2009-05-12 14:47:00,1.53195,1.5321,1.5309,1.5309,691600000.0
2009-05-12 14:48:00,1.53095,1.5324,1.5309,1.5316,434600001.0
2009-05-12 14:49:00,1.5315,1.5321,1.53135,1.53155,557199999.0
2009-05-12 14:50:00,1.5316,1.5316,1.531,1.53105,411000000.0
2009-05-12 14:51:00,1.531,1.5312,1.52965,1.53,715799997.0
2009-05-12 14:52:00,1.53,1.5308,1.5299,1.5308,434400000.0
2009-05-12 14:53:00,1.5308,1.5308,1.5296,1.5297,438000001.0
2009-05-12 14:54:00,1.5297,1.5301,1.52955,1.5296,251000000.0
2009-05-12 14:55:00,1.52955,1.53,1.52945,1.52945,453199998.0
2009-05-12 14:56:00,1.52945,1.5302,1.52945,1.5302,385600000.0
2009-05-12 14:57:00,1.5302,1.5303,1.52955,1.52965,515600000.0
2009-05-12 14:58:00,1.5297,1.52995,1.52935,1.52945,380199999.0
2009-05-12 14:59:00,1.5294,1.5296,1.5277,1.5277,177300000.0
2009-05-12 15:00:00,1.52765,1.5303,1.5276,1.5298,287200000.0
2009-05-12 15:01:00,1.5298,1.5327,1.52935,1.5323,410300000.0
2009-05-12 15:02:00,1.53215,1.53225,1.5314,1.53165,408700000.0
2009-05-12 15:03:00,1.5316,1.5317,1.52925,1.52945,663799999.0
2009-05-12 15:04:00,1.52945,1.53005,1.52875,1.5297,565800001.0
2009-05-12 15:05:00,1.5297,1.52995,1.52945,1.5296,306999997.0
2009-05-12 15:06:00,1.5296,1.53035,1.52955,1.5303,363300000.0
2009-05-12 15:07:00,1.53035,1.53125,1.53025,1.53115,383200000.0
2009-05-12 15:08:00,1.5311,1.53135,1.53005,1.5303,698800000.0
2009-05-12 15:09:00,1.53025,1.5304,1.5298,1.5298,473200000.0
2009-05-12 15:10:00,1.52985,1.52985,1.5285,1.5289,571900000.0
2009-05-12 15:11:00,1.52885,1.52995,1.52885,1.5299,178400000.0
2009-05-12 15:12:00,1.5299,1.5301,1.52955,1.53005,704799999.0
2009-05-12 15:13:00,1.53005,1.5303,1.5298,1.5299,536200000.0
2009-05-12 15:14:00,1.53,1.53,1.5291,1.52935,560000000.0
2009-05-12 15:15:00,1.5293,1.5296,1.5289,1.5296,650600000.0
2009-05-12 15:16:00,1.5296,1.52985,1.5296,1.52975,331600000.0
2009-05-12 15:17:00,1.52975,1.5303,1.5295,1.5302,527000000.0
2009-05-12 15:18:00,1.5302,1.5306,1.52995,1.53,726599998.0
2009-05-12 15:19:00,1.52995,1.5302,1.52955,1.52965,1194600007.0
2009-05-12 15:20:00,1.5297,1.5297,1.52855,1.529,624200003.0
2009-05-12 15:21:00,1.52895,1.5294,1.52855,1.52865,697700000.0
2009-05-12 15:22:00,1.5287,1.52915,1.52865,1.52905,514800000.0
2009-05-12 15:23:00,1.52905,1.5295,1.52905,1.52935,425800001.0
2009-05-12 15:24:00,1.52935,1.5298,1.52925,1.5295,314600000.0
2009-05-12 15:25:00,1.52955,1.53025,1.52955,1.53,286400000.0
2009-05-12 15:26:00,1.5301,1.5302,1.5292,1.5295,522000000.0
2009-05-12 15:27:00,1.5295,1.5299,1.52945,1.5299,483200000.0
2009-05-12 15:28:00,1.5299,1.52995,1.52935,1.5296,932399988.0
2009-05-12 15:29:00,1.5296,1.53,1.5293,1.52985,537500000.0
2009-05-12 15:30:00,1.52985,1.53015,1.52955,1.52985,836599999.0
2009-05-12 15:31:00,1.52985,1.5307,1.529,1.52955,695400000.0
2009-05-12 15:32:00,1.5295,1.5297,1.5291,1.5294,366400000.0
2009-05-12 15:33:00,1.52935,1.52965,1.52925,1.52925,402200000.0
2009-05-12 15:34:00,1.5293,1.5298,1.529,1.52965,450200000.0
2009-05-12 15:35:00,1.52965,1.53005,1.52955,1.52975,486200000.0
2009-05-12 15:36:00,1.52975,1.52975,1.52925,1.5295,603200001.0
2009-05-12 15:37:00,1.5295,1.5296,1.52905,1.5294,769999999.0
2009-05-12 15:38:00,1.5294,1.5294,1.52825,1.52845,507700000.0
2009-05-12 15:39:00,1.52845,1.5288,1.52755,1.52755,452800002.0
2009-05-12 15:40:00,1.52765,1.5278,1.5273,1.52755,487399999.0
2009-05-12 15:41:00,1.5275,1.5275,1.52645,1.52645,590999999.0
2009-05-12 15:42:00,1.52645,1.5267,1.5261,1.5262,474700000.0
2009-05-12 15:43:00,1.5262,1.52665,1.52615,1.52625,494800001.0
2009-05-12 15:44:00,1.52625,1.5264,1.52575,1.52625,573800001.0
2009-05-12 15:45:00,1.52625,1.5273,1.52625,1.52675,340400000.0
2009-05-12 15:46:00,1.52675,1.5273,1.5266,1.52685,210600000.0
2009-05-12 15:47:00,1.52685,1.5269,1.5265,1.5265,278600000.0
2009-05-12 15:48:00,1.52645,1.5268,1.52635,1.52665,610400001.0
2009-05-12 15:49:00,1.5267,1.5268,1.52595,1.526,475800000.0
2009-05-12 15:50:00,1.526,1.526,1.52445,1.5246,981000001.0
2009-05-12 15:51:00,1.5246,1.5253,1.5245,1.5253,665199999.0
2009-05-12 15:52:00,1.5253,1.5263,1.5253,1.5254,744999999.0
2009-05-12 15:53:00,1.5255,1.5256,1.5248,1.52485,664399998.0
2009-05-12 15:54:00,1.52485,1.5254,1.5245,1.5253,470000000.0
2009-05-12 15:55:00,1.5253,1.52575,1.52515,1.52575,392400000.0
2009-05-12 15:56:00,1.5256,1.5257,1.5253,1.5254,264300000.0
2009-05-12 15:57:00,1.5255,1.52595,1.52545,1.5258,403100000.0
2009-05-12 15:58:00,1.5258,1.526,1.52545,1.52565,538000000.0
2009-05-12 15:59:00,1.52565,1.5263,1.52565,1.5257,689600002.0
2009-05-12 16:00:00,1.52575,1.52575,1.52475,1.52495,851399999.0
2009-05-12 16:01:00,1.52495,1.5259,1.5249,1.5255,587400000.0
2009-05-12 16:02:00,1.5255,1.526,1.5252,1.52585,792000003.0
2009-05-12 16:03:00,1.52585,1.526,1.52545,1.5255,756099999.0
2009-05-12 16:04:00,1.52545,1.5257,1.52505,1.52555,733400000.0
2009-05-12 16:05:00,1.5256,1.52565,1.52445,1.5245,379299999.0
2009-05-12 16:06:00,1.5245,1.5252,1.52445,1.5245,588100001.0
2009-05-12 16:07:00,1.5246,1.5246,1.5232,1.5232,533400000.0
2009-05-12 16:08:00,1.5232,1.5232,1.5225,1.5231,542400002.0
2009-05-12 16:09:00,1.5231,1.5237,1.52295,1.5237,336100000.0
2009-05-12 16:10:00,1.5237,1.52375,1.52295,1.5233,494900001.0
2009-05-12 16:11:00,1.5232,1.52325,1.52255,1.5227,984800000.0
2009-05-12 16:12:00,1.5227,1.52305,1.5225,1.52285,622000000.0
2009-05-12 16:13:00,1.5228,1.52295,1.52255,1.52275,517200000.0
2009-05-12 16:14:00,1.52275,1.523,1.52115,1.5213,423700000.0
2009-05-12 16:15:00,1.5213,1.522,1.52125,1.52195,409500000.0
2009-05-12 16:16:00,1.5218,1.5231,1.5217,1.5231,409000000.0
2009-05-12 16:17:00,1.5231,1.5231,1.52245,1.5231,423400000.0
2009-05-12 16:18:00,1.52315,1.52365,1.52285,1.52365,538800000.0
2009-05-12 16:19:00,1.5236,1.52425,1.5233,1.5234,453400000.0
2009-05-12 16:20:00,1.5234,1.52415,1.52295,1.52365,410200000.0
2009-05-12 16:21:00,1.52365,1.524,1.5236,1.5238,413000000.0
2009-05-12 16:22:00,1.5239,1.5243,1.52385,1.5241,564400000.0
2009-05-12 16:23:00,1.5241,1.5242,1.5237,1.5238,567800000.0
2009-05-12 16:24:00,1.5238,1.5248,1.52355,1.5247,647100000.0
2009-05-12 16:25:00,1.52465,1.52465,1.5243,1.52455,508000000.0
2009-05-12 16:26:00,1.52455,1.5247,1.52355,1.5236,698400000.0
2009-05-12 16:27:00,1.52355,1.525,1.52335,1.5243,687299997.0
2009-05-12 16:28:00,1.5243,1.5246,1.5239,1.52435,470000001.0
2009-05-12 16:29:00,1.52435,1.52445,1.5236,1.5236,247200000.0
2009-05-12 16:30:00,1.5236,1.5242,1.52355,1.5241,537800000.0
2009-05-12 16:31:00,1.5241,1.52495,1.5241,1.52455,720400001.0
2009-05-12 16:32:00,1.52455,1.52475,1.5244,1.5244,745400001.0
2009-05-12 16:33:00,1.5244,1.5245,1.52415,1.52415,659400000.0
2009-05-12 16:34:00,1.52425,1.52445,1.52395,1.524,480800001.0
2009-05-12 16:35:00,1.524,1.5243,1.52375,1.5242,253800001.0
2009-05-12 16:36:00,1.5242,1.5244,1.52385,1.5243,393400001.0
2009-05-12 16:37:00,1.52435,1.52435,1.52385,1.5241,662399998.0
2009-05-12 16:38:00,1.5241,1.5244,1.52405,1.5243,356400000.0
2009-05-12 16:39:00,1.5242,1.5242,1.52365,1.52395,582600001.0
2009-05-12 16:40:00,1.52395,1.52445,1.5238,1.5243,675200000.0
2009-05-12 16:41:00,1.5244,1.5246,1.5241,1.5246,442600000.0
2009-05-12 16:42:00,1.5246,1.5248,1.5243,1.52465,578600000.0
2009-05-12 16:43:00,1.52445,1.5247,1.5242,1.5243,746999999.0
2009-05-12 16:44:00,1.5244,1.52455,1.524,1.5242,623600000.0
2009-05-12 16:45:00,1.5243,1.5244,1.5239,1.524,654600000.0
2009-05-12 16:46:00,1.524,1.52435,1.524,1.52435,529000001.0
2009-05-12 16:47:00,1.5243,1.5249,1.5243,1.5249,661400002.0
2009-05-12 16:48:00,1.5251,1.52605,1.52495,1.5258,456600001.0
2009-05-12 16:49:00,1.52575,1.5262,1.52505,1.52555,626000000.0
2009-05-12 16:50:00,1.52545,1.5258,1.5246,1.5246,678600000.0
2009-05-12 16:51:00,1.5246,1.5249,1.5242,1.5246,795000000.0
2009-05-12 16:52:00,1.52465,1.5247,1.52415,1.52445,480600000.0
2009-05-12 16:53:00,1.52445,1.52465,1.5243,1.52435,272400000.0
2009-05-12 16:54:00,1.5243,1.5252,1.52425,1.5251,545600000.0
2009-05-12 16:55:00,1.5251,1.5252,1.52465,1.52475,607800001.0
2009-05-12 16:56:00,1.5248,1.5248,1.5241,1.52435,601400000.0
2009-05-12 16:57:00,1.5243,1.5247,1.5242,1.5243,557000000.0
2009-05-12 16:58:00,1.5242,1.5258,1.52415,1.52565,889600000.0
2009-05-12 16:59:00,1.52565,1.5268,1.52545,1.52675,551999999.0
2009-05-12 17:00:00,1.5268,1.5278,1.52655,1.5278,741899999.0
2009-05-12 17:01:00,1.5278,1.5281,1.52715,1.52755,623699999.0
2009-05-12 17:02:00,1.5275,1.5289,1.52725,1.5277,698899999.0
2009-05-12 17:03:00,1.5276,1.52795,1.5275,1.5277,550000003.0
2009-05-12 17:04:00,1.5277,1.5281,1.5273,1.5275,746599999.0
2009-05-12 17:05:00,1.5275,1.528,1.5275,1.5278,329600000.0
2009-05-12 17:06:00,1.52785,1.52785,1.52705,1.5274,793799999.0
2009-05-12 17:07:00,1.5274,1.5278,1.5267,1.52675,711800002.0
2009-05-12 17:08:00,1.5267,1.52675,1.52575,1.526,641200001.0
2009-05-12 17:09:00,1.526,1.52605,1.5254,1.5254,589400000.0
2009-05-12 17:10:00,1.52525,1.52525,1.5244,1.52465,663400006.0
2009-05-12 17:11:00,1.52455,1.525,1.52415,1.5249,524200007.0
2009-05-12 17:12:00,1.5249,1.5253,1.5241,1.5242,585500000.0
2009-05-12 17:13:00,1.5242,1.52465,1.5229,1.5231,439400000.0
2009-05-12 17:14:00,1.52315,1.5242,1.52315,1.5241,321500000.0
2009-05-12 17:15:00,1.52405,1.52425,1.52315,1.52325,426100000.0
2009-05-12 17:16:00,1.52325,1.52395,1.52325,1.5238,410300000.0
2009-05-12 17:17:00,1.5239,1.5241,1.5233,1.5237,552000000.0
2009-05-12 17:18:00,1.52365,1.5247,1.5233,1.524,511100000.0
2009-05-12 17:19:00,1.524,1.5241,1.5238,1.5238,475200001.0
2009-05-12 17:20:00,1.5238,1.52425,1.52375,1.52385,520300000.0
2009-05-12 17:21:00,1.52385,1.52385,1.52265,1.52265,467600000.0
2009-05-12 17:22:00,1.52265,1.523,1.5222,1.5229,738400000.0
2009-05-12 17:23:00,1.5229,1.52335,1.52285,1.52335,767200000.0
2009-05-12 17:24:00,1.52335,1.5236,1.52305,1.52325,845600000.0
2009-05-12 17:25:00,1.5231,1.52345,1.523,1.5234,808600007.0
2009-05-12 17:26:00,1.5234,1.52395,1.5232,1.52385,423800000.0
2009-05-12 17:27:00,1.524,1.5243,1.52365,1.52375,577599999.0
2009-05-12 17:28:00,1.52365,1.5253,1.52325,1.52505,856400000.0
2009-05-12 17:29:00,1.52505,1.5259,1.5246,1.52565,749299999.0
2009-05-12 17:30:00,1.52565,1.52645,1.5253,1.5257,329400000.0
2009-05-12 17:31:00,1.5257,1.5257,1.52515,1.52535,585400000.0
2009-05-12 17:32:00,1.5254,1.5255,1.525,1.52515,399400000.0
2009-05-12 17:33:00,1.5253,1.5254,1.52505,1.5251,290199999.0
2009-05-12 17:34:00,1.525,1.52525,1.52495,1.52505,348200000.0
2009-05-12 17:35:00,1.52505,1.5256,1.52505,1.52515,495000000.0
2009-05-12 17:36:00,1.5253,1.5254,1.52505,1.52505,472799998.0
2009-05-12 17:37:00,1.52495,1.52515,1.5246,1.5248,512199999.0
2009-05-12 17:38:00,1.5248,1.5251,1.5247,1.5251,349800000.0
2009-05-12 17:39:00,1.52505,1.52515,1.52495,1.52505,298800000.0
2009-05-12 17:40:00,1.52505,1.52575,1.52495,1.5257,240400000.0
2009-05-12 17:41:00,1.52565,1.5257,1.5254,1.5254,144800000.0
2009-05-12 17:42:00,1.5254,1.52545,1.5253,1.5254,183000000.0
2009-05-12 17:43:00,1.5254,1.5254,1.5237,1.52375,329000000.0
2009-05-12 17:44:00,1.52375,1.5246,1.5235,1.52455,273200000.0
2009-05-12 17:45:00,1.5245,1.5245,1.52405,1.5241,94800000.0
2009-05-12 17:46:00,1.52415,1.5243,1.52385,1.524,182200000.0
2009-05-12 17:47:00,1.524,1.524,1.52355,1.52365,150000000.0
2009-05-12 17:48:00,1.52365,1.52365,1.5232,1.52325,109000000.0
2009-05-12 17:49:00,1.52325,1.5235,1.5231,1.5231,110800000.0
2009-05-12 17:50:00,1.5231,1.52405,1.5231,1.5238,291300000.0
2009-05-12 17:51:00,1.5238,1.5238,1.5231,1.5231,418000000.0
2009-05-12 17:52:00,1.5231,1.5232,1.52245,1.5227,347000000.0
2009-05-12 17:53:00,1.52265,1.5231,1.5226,1.5228,131800000.0
2009-05-12 17:54:00,1.5228,1.52285,1.5224,1.5228,68600000.0
2009-05-12 17:55:00,1.52275,1.5231,1.5227,1.52295,247800000.0
2009-05-12 17:56:00,1.5229,1.52305,1.5227,1.52305,116200000.0
2009-05-12 17:57:00,1.5231,1.5231,1.5228,1.52285,164700000.0
2009-05-12 17:58:00,1.52285,1.5231,1.52265,1.5228,162200000.0
2009-05-12 17:59:00,1.5228,1.5239,1.5228,1.52385,176000000.0
2009-05-12 18:00:00,1.52385,1.5241,1.5237,1.5241,598800003.0
2009-05-12 18:01:00,1.5241,1.52415,1.5238,1.524,430400000.0
2009-05-12 18:02:00,1.524,1.5242,1.5239,1.52405,352799999.0
2009-05-12 18:03:00,1.52405,1.5245,1.52385,1.52405,485600000.0
2009-05-12 18:04:00,1.524,1.524,1.52325,1.5235,313000000.0
2009-05-12 18:05:00,1.5235,1.5242,1.5234,1.52385,280400000.0
2009-05-12 18:06:00,1.524,1.524,1.5232,1.5233,238600000.0
2009-05-12 18:07:00,1.52335,1.5236,1.5232,1.5233,312200000.0
2009-05-12 18:08:00,1.5231,1.5231,1.5223,1.52235,683800000.0
2009-05-12 18:09:00,1.52235,1.5225,1.52215,1.5223,307800001.0
2009-05-12 18:10:00,1.5223,1.5227,1.5223,1.5226,453400000.0
2009-05-12 18:11:00,1.5226,1.5226,1.52235,1.52235,263800000.0
2009-05-12 18:12:00,1.52235,1.5229,1.52235,1.5227,222600000.0
2009-05-12 18:13:00,1.5227,1.5227,1.52185,1.52185,272400000.0
2009-05-12 18:14:00,1.52155,1.52195,1.52135,1.5218,624200000.0
2009-05-12 18:15:00,1.5217,1.52225,1.5217,1.52225,485000000.0
2009-05-12 18:16:00,1.52225,1.5226,1.52215,1.52255,672599998.0
2009-05-12 18:17:00,1.5226,1.52305,1.52235,1.5224,509400000.0
2009-05-12 18:18:00,1.5224,1.5228,1.5223,1.52265,325200000.0
2009-05-12 18:19:00,1.52265,1.5227,1.52235,1.52235,579400000.0
2009-05-12 18:20:00,1.5223,1.5223,1.52165,1.5218,296100000.0
2009-05-12 18:21:00,1.5217,1.52275,1.5217,1.5226,544000000.0
2009-05-12 18:22:00,1.5226,1.5226,1.52165,1.52185,631800000.0
2009-05-12 18:23:00,1.52185,1.5219,1.52135,1.52155,512800000.0
2009-05-12 18:24:00,1.52165,1.52205,1.52165,1.522,377200000.0
2009-05-12 18:25:00,1.522,1.52245,1.522,1.5223,161200000.0
2009-05-12 18:26:00,1.5223,1.5224,1.52155,1.5217,344400000.0
2009-05-12 18:27:00,1.5217,1.52225,1.52155,1.52225,443600001.0
2009-05-12 18:28:00,1.5222,1.5223,1.52215,1.52215,218400000.0
2009-05-12 18:29:00,1.52215,1.5223,1.52125,1.5213,561900001.0
2009-05-12 18:30:00,1.5213,1.5214,1.52065,1.5208,418800000.0
2009-05-12 18:31:00,1.5208,1.5211,1.52045,1.5208,494400000.0
2009-05-12 18:32:00,1.5209,1.5212,1.52055,1.52095,442600000.0
2009-05-12 18:33:00,1.52095,1.5211,1.52075,1.5208,323000000.0
2009-05-12 18:34:00,1.5208,1.52085,1.52055,1.5207,360400000.0
2009-05-12 18:35:00,1.5207,1.52075,1.5205,1.5205,106400000.0
2009-05-12 18:36:00,1.5205,1.5206,1.5204,1.5205,298800000.0
2009-05-12 18:37:00,1.5206,1.5206,1.52025,1.52025,200200000.0
2009-05-12 18:38:00,1.52025,1.5207,1.52025,1.5207,194000000.0
2009-05-12 18:39:00,1.5207,1.5207,1.52,1.52015,496800000.0
2009-05-12 18:40:00,1.5201,1.52105,1.52005,1.52065,413600000.0
2009-05-12 18:41:00,1.52065,1.52095,1.5206,1.52075,310000000.0
2009-05-12 18:42:00,1.5208,1.52205,1.5207,1.5218,275400000.0
2009-05-12 18:43:00,1.5219,1.52235,1.52185,1.522,372599998.0
2009-05-12 18:44:00,1.5219,1.52245,1.52185,1.52225,509400000.0
2009-05-12 18:45:00,1.52225,1.523,1.52215,1.52295,473900000.0
2009-05-12 18:46:00,1.52295,1.52345,1.5222,1.52335,504000001.0
2009-05-12 18:47:00,1.5233,1.5234,1.52305,1.52315,200599999.0
2009-05-12 18:48:00,1.52305,1.5236,1.523,1.5235,553799999.0
2009-05-12 18:49:00,1.52365,1.5242,1.52345,1.5242,420600000.0
2009-05-12 18:50:00,1.5242,1.52445,1.524,1.5242,569600000.0
2009-05-12 18:51:00,1.52415,1.5243,1.52405,1.5243,378200000.0
2009-05-12 18:52:00,1.5243,1.5246,1.5242,1.52445,404200000.0
2009-05-12 18:53:00,1.5243,1.52435,1.52375,1.5238,372200000.0
2009-05-12 18:54:00,1.5238,1.52385,1.52355,1.52385,416400000.0
2009-05-12 18:55:00,1.52385,1.5239,1.52355,1.52355,331700000.0
2009-05-12 18:56:00,1.52365,1.5237,1.5233,1.5233,528800000.0
2009-05-12 18:57:00,1.52325,1.52325,1.52265,1.5228,318000000.0
2009-05-12 18:58:00,1.52275,1.52275,1.52185,1.522,441000000.0
2009-05-12 18:59:00,1.522,1.52285,1.52195,1.5228,480200000.0
2009-05-12 19:00:00,1.5228,1.5229,1.5226,1.52265,270600000.0
2009-05-12 19:01:00,1.5226,1.52285,1.52255,1.52255,207000000.0
2009-05-12 19:02:00,1.52255,1.5228,1.52235,1.52235,436800000.0
2009-05-12 19:03:00,1.52235,1.5231,1.52235,1.52305,314400000.0
2009-05-12 19:04:00,1.52315,1.52395,1.52305,1.5237,288600000.0
2009-05-12 19:05:00,1.52375,1.52395,1.5233,1.52355,323000000.0
2009-05-12 19:06:00,1.5234,1.5236,1.52305,1.5232,354400000.0
2009-05-12 19:07:00,1.5232,1.5234,1.5228,1.523,291400000.0
2009-05-12 19:08:00,1.523,1.5231,1.5227,1.52285,347200000.0
2009-05-12 19:09:00,1.52285,1.5232,1.52275,1.5232,236200000.0
2009-05-12 19:10:00,1.5232,1.5236,1.52305,1.52345,161200000.0
2009-05-12 19:11:00,1.52345,1.5235,1.52345,1.52345,507400000.0
2009-05-12 19:12:00,1.52345,1.5237,1.52345,1.5237,284200000.0
2009-05-12 19:13:00,1.5237,1.5238,1.5236,1.5238,120200000.0
2009-05-12 19:14:00,1.5238,1.5238,1.5236,1.5237,129000000.0
2009-05-12 19:15:00,1.5237,1.5241,1.5236,1.524,86400000.0
2009-05-12 19:16:00,1.524,1.524,1.5238,1.524,28400000.0
2009-05-12 19:17:00,1.524,1.52415,1.52385,1.524,116200000.0
2009-05-12 19:18:00,1.524,1.524,1.52385,1.5239,31600000.0
2009-05-12 19:19:00,1.5239,1.5243,1.5238,1.5243,195200000.0
2009-05-12 19:20:00,1.5243,1.525,1.5243,1.5249,376800000.0
2009-05-12 19:21:00,1.5249,1.5249,1.52465,1.52475,299400000.0
2009-05-12 19:22:00,1.52475,1.52515,1.5247,1.5251,262400000.0
2009-05-12 19:23:00,1.5251,1.5251,1.52495,1.525,234800000.0
2009-05-12 19:24:00,1.525,1.52505,1.5243,1.52455,233400000.0
2009-05-12 19:25:00,1.52455,1.5248,1.5243,1.52475,308800000.0
2009-05-12 19:26:00,1.52475,1.5249,1.5247,1.5247,206000000.0
2009-05-12 19:27:00,1.5247,1.5248,1.5245,1.5247,198400000.0
2009-05-12 19:28:00,1.5247,1.52475,1.5245,1.5245,195200000.0
2009-05-12 19:29:00,1.5246,1.5248,1.52455,1.5248,195400000.0
2009-05-12 19:30:00,1.5248,1.5248,1.52465,1.52475,238400000.0
2009-05-12 19:31:00,1.52465,1.5247,1.52445,1.52455,171200000.0
2009-05-12 19:32:00,1.52455,1.52485,1.52455,1.52465,188200000.0
2009-05-12 19:33:00,1.52465,1.5249,1.5246,1.52465,139400000.0
2009-05-12 19:34:00,1.52465,1.5253,1.52465,1.5248,262200000.0
2009-05-12 19:35:00,1.5248,1.5259,1.5247,1.52545,339200000.0
2009-05-12 19:36:00,1.52545,1.5257,1.5254,1.5257,247600000.0
2009-05-12 19:37:00,1.5257,1.52575,1.5256,1.5257,118400000.0
2009-05-12 19:38:00,1.5257,1.5259,1.5256,1.5257,327400000.0
2009-05-12 19:39:00,1.5257,1.5258,1.5256,1.5257,162000000.0
2009-05-12 19:40:00,1.5258,1.52585,1.52565,1.5258,161400000.0
2009-05-12 19:41:00,1.5258,1.5259,1.52555,1.5256,146400000.0
2009-05-12 19:42:00,1.52565,1.5258,1.5255,1.52565,188600000.0
2009-05-12 19:43:00,1.52565,1.52565,1.5253,1.52545,156000000.0
2009-05-12 19:44:00,1.52545,1.5256,1.52545,1.5256,33200000.0
2009-05-12 19:45:00,1.5256,1.5257,1.52515,1.52515,105000000.0
2009-05-12 19:46:00,1.52515,1.5252,1.525,1.5251,201800000.0
2009-05-12 19:47:00,1.5251,1.5259,1.52485,1.52555,360200000.0
2009-05-12 19:48:00,1.52555,1.5258,1.52555,1.5258,68400000.0
2009-05-12 19:49:00,1.5258,1.526,1.52575,1.5259,162200000.0
2009-05-12 19:50:00,1.52595,1.52615,1.5257,1.5258,163800000.0
2009-05-12 19:51:00,1.5257,1.5265,1.52565,1.5264,204800000.0
2009-05-12 19:52:00,1.5264,1.5266,1.52585,1.526,178600000.0
2009-05-12 19:53:00,1.5259,1.52625,1.52565,1.52625,143000000.0
2009-05-12 19:54:00,1.5263,1.52645,1.5259,1.5262,237600000.0
2009-05-12 19:55:00,1.52615,1.52615,1.5256,1.52575,290600000.0
2009-05-12 19:56:00,1.52575,1.52575,1.52535,1.5254,338800000.0
2009-05-12 19:57:00,1.5254,1.5257,1.52525,1.5253,641400000.0
2009-05-12 19:58:00,1.52525,1.52535,1.52465,1.5249,260000000.0
2009-05-12 19:59:00,1.5249,1.5252,1.52465,1.5247,161800000.0
2009-05-12 20:00:00,1.5247,1.5249,1.52465,1.52465,102400000.0
2009-05-12 20:01:00,1.52465,1.5249,1.52465,1.52465,236400000.0
2009-05-12 20:02:00,1.5247,1.5247,1.5244,1.52445,337200000.0
2009-05-12 20:03:00,1.52455,1.5249,1.52445,1.5249,317200000.0
2009-05-12 20:04:00,1.5249,1.5258,1.52475,1.52535,160600000.0
2009-05-12 20:05:00,1.52535,1.52575,1.52535,1.52575,215200000.0
2009-05-12 20:06:00,1.52575,1.5258,1.52545,1.52545,286800000.0
2009-05-12 20:07:00,1.52545,1.52565,1.5254,1.5254,112200000.0
2009-05-12 20:08:00,1.5254,1.5258,1.52535,1.52555,251400000.0
2009-05-12 20:09:00,1.52555,1.526,1.52545,1.5259,345300000.0
2009-05-12 20:10:00,1.5259,1.526,1.52555,1.52565,380400000.0
2009-05-12 20:11:00,1.52565,1.5259,1.52555,1.5259,254000000.0
2009-05-12 20:12:00,1.5259,1.5259,1.52525,1.5253,507800000.0
2009-05-12 20:13:00,1.5253,1.5255,1.52525,1.5254,44300000.0
2009-05-12 20:14:00,1.5252,1.5253,1.525,1.525,145600000.0
2009-05-12 20:15:00,1.5252,1.5253,1.525,1.525,137600000.0
2009-05-12 20:16:00,1.525,1.5253,1.52475,1.5249,267800000.0
2009-05-12 20:17:00,1.5249,1.5249,1.52465,1.52475,284400000.0
2009-05-12 20:18:00,1.52475,1.52475,1.52455,1.5247,223600000.0
2009-05-12 20:19:00,1.52475,1.52485,1.52465,1.5248,111600000.0
2009-05-12 20:20:00,1.5248,1.5249,1.5247,1.5248,47800000.0
2009-05-12 20:21:00,1.52475,1.5248,1.52445,1.5248,85000000.0
2009-05-12 20:22:00,1.5248,1.5248,1.5243,1.5243,71600000.0
2009-05-12 20:23:00,1.5244,1.5244,1.52405,1.5242,61600000.0
2009-05-12 20:24:00,1.5241,1.5243,1.5241,1.5242,79000000.0
2009-05-12 20:25:00,1.5242,1.5243,1.5241,1.52425,239200000.0
2009-05-12 20:26:00,1.5243,1.5246,1.5242,1.52445,388800000.0
2009-05-12 20:27:00,1.52445,1.52525,1.52445,1.52525,366800000.0
2009-05-12 20:28:00,1.52525,1.52525,1.52465,1.5247,393200000.0
2009-05-12 20:29:00,1.52465,1.5247,1.52455,1.5247,157400000.0
2009-05-12 20:30:00,1.5247,1.5248,1.52435,1.52465,305000000.0
2009-05-12 20:31:00,1.52465,1.52475,1.52455,1.5246,248800000.0
2009-05-12 20:32:00,1.5246,1.5246,1.5244,1.5244,310400001.0
2009-05-12 20:33:00,1.5244,1.52475,1.52435,1.52475,420600000.0
2009-05-12 20:34:00,1.52475,1.52485,1.5246,1.5247,177800000.0
2009-05-12 20:35:00,1.52475,1.5248,1.5247,1.52475,137400000.0
2009-05-12 20:36:00,1.5247,1.52495,1.5247,1.52475,132800000.0
2009-05-12 20:37:00,1.5248,1.5249,1.5247,1.5247,261200001.0
2009-05-12 20:38:00,1.52475,1.5251,1.52475,1.525,224000000.0
2009-05-12 20:39:00,1.525,1.5253,1.52495,1.52495,298400000.0
2009-05-12 20:40:00,1.52495,1.5258,1.52495,1.52555,521600000.0
2009-05-12 20:41:00,1.52555,1.5258,1.52545,1.5257,409200000.0
2009-05-12 20:42:00,1.5257,1.5266,1.5257,1.5266,439600000.0
2009-05-12 20:43:00,1.5267,1.5267,1.52645,1.5265,386800000.0
2009-05-12 20:44:00,1.52655,1.52655,1.5261,1.52615,410000000.0
2009-05-12 20:45:00,1.5262,1.5262,1.5257,1.5259,291200000.0
2009-05-12 20:46:00,1.5259,1.52595,1.52565,1.5259,469400000.0
2009-05-12 20:47:00,1.5259,1.52595,1.5258,1.52585,203200000.0
2009-05-12 20:48:00,1.52585,1.5259,1.52575,1.52575,379600000.0
2009-05-12 20:49:00,1.52575,1.5262,1.5257,1.5261,238000000.0
2009-05-12 20:50:00,1.5262,1.5266,1.5262,1.5263,253000000.0
2009-05-12 20:51:00,1.5263,1.5263,1.52615,1.5262,248000000.0
2009-05-12 20:52:00,1.5262,1.5263,1.52615,1.5262,325600000.0
2009-05-12 20:53:00,1.52625,1.5265,1.5262,1.5263,231600000.0
2009-05-12 20:54:00,1.5264,1.5267,1.5264,1.5267,285400000.0
2009-05-12 20:55:00,1.52665,1.52745,1.52665,1.52715,615200000.0
2009-05-12 20:56:00,1.52715,1.5272,1.5266,1.52695,537400000.0
2009-05-12 20:57:00,1.5269,1.52785,1.5269,1.52785,710600001.0
2009-05-12 20:58:00,1.5281,1.52845,1.52775,1.5278,524400000.0
2009-05-12 20:59:00,1.5278,1.52795,1.52705,1.52705,311800001.0
2009-05-12 21:00:00,1.527,1.5271,1.52695,1.527,224400000.0
2009-05-12 21:01:00,1.52695,1.527,1.5269,1.52695,458000000.0
2009-05-12 21:02:00,1.52695,1.5275,1.52695,1.52725,519800000.0
2009-05-12 21:03:00,1.52715,1.5273,1.52705,1.5271,655000001.0
2009-05-12 21:04:00,1.5271,1.5272,1.527,1.52705,741400000.0
2009-05-12 21:05:00,1.52705,1.5273,1.52705,1.5271,451800000.0
2009-05-12 21:06:00,1.5271,1.5272,1.5269,1.52705,302000000.0
2009-05-12 21:07:00,1.52705,1.52705,1.52675,1.5269,232600000.0
2009-05-12 21:08:00,1.527,1.527,1.5268,1.5269,100800000.0
2009-05-12 21:09:00,1.527,1.5271,1.52695,1.52695,278000000.0
2009-05-12 21:10:00,1.52695,1.5274,1.52695,1.52705,370400000.0
2009-05-12 21:11:00,1.52705,1.5271,1.52665,1.52665,272800000.0
2009-05-12 21:12:00,1.5267,1.52675,1.52655,1.5266,103200000.0
2009-05-12 21:13:00,1.5266,1.5267,1.5265,1.5265,38400000.0
2009-05-12 21:14:00,1.5265,1.5267,1.52645,1.5266,184600000.0
2009-05-12 21:15:00,1.5266,1.5267,1.52645,1.5266,211000000.0
2009-05-12 21:16:00,1.52645,1.5266,1.52645,1.5266,303200000.0
2009-05-12 21:17:00,1.5266,1.5266,1.52645,1.5266,222600000.0
2009-05-12 21:18:00,1.5266,1.52695,1.5266,1.52665,302200000.0
2009-05-12 21:19:00,1.52665,1.5267,1.5266,1.5266,217600000.0
2009-05-12 21:20:00,1.5266,1.52665,1.5265,1.5265,144400000.0
2009-05-12 21:21:00,1.5265,1.5265,1.5264,1.5265,156800000.0
2009-05-12 21:22:00,1.5265,1.5265,1.5264,1.52645,213400000.0
2009-05-12 21:23:00,1.52645,1.5266,1.52645,1.5266,223000000.0
2009-05-12 21:24:00,1.52655,1.52685,1.5265,1.52685,129000000.0
2009-05-12 21:25:00,1.5268,1.52705,1.5266,1.52705,373400000.0
2009-05-12 21:26:00,1.52705,1.52775,1.52705,1.5277,319200000.0
2009-05-12 21:27:00,1.5277,1.5278,1.5275,1.5275,244200000.0
2009-05-12 21:28:00,1.5275,1.5275,1.5274,1.5275,163200000.0
2009-05-12 21:29:00,1.5275,1.52755,1.52745,1.5275,322800001.0
2009-05-12 21:30:00,1.5275,1.52755,1.52735,1.52735,638399999.0
2009-05-12 21:31:00,1.52735,1.5274,1.52715,1.5273,628200001.0
2009-05-12 21:32:00,1.52725,1.5275,1.5271,1.5272,378000000.0
2009-05-12 21:33:00,1.5271,1.5271,1.5269,1.5269,310199996.0
2009-05-12 21:34:00,1.5269,1.5271,1.52665,1.5268,279200000.0
2009-05-12 21:35:00,1.5268,1.5271,1.52665,1.52685,106600000.0
2009-05-12 21:36:00,1.52685,1.5271,1.52685,1.52685,177600000.0
2009-05-12 21:37:00,1.52685,1.527,1.52685,1.527,202000000.0
2009-05-12 21:38:00,1.527,1.5271,1.527,1.5271,48800000.0
2009-05-12 21:39:00,1.5271,1.5271,1.52645,1.5266,240400000.0
2009-05-12 21:40:00,1.5266,1.5266,1.52635,1.5264,279600000.0
2009-05-12 21:41:00,1.52645,1.5265,1.5262,1.5262,200400000.0
2009-05-12 21:42:00,1.5263,1.5263,1.5261,1.52615,343200000.0
2009-05-12 21:43:00,1.52615,1.5262,1.52605,1.52605,136800000.0
2009-05-12 21:44:00,1.52605,1.52605,1.5256,1.52565,476800000.0
2009-05-12 21:45:00,1.52565,1.5261,1.52555,1.52555,283799996.0
2009-05-12 21:46:00,1.52555,1.5262,1.52555,1.5257,326400000.0
2009-05-12 21:47:00,1.5257,1.5263,1.52565,1.5258,172800000.0
2009-05-12 21:48:00,1.5258,1.526,1.5256,1.526,115400000.0
2009-05-12 21:49:00,1.526,1.5261,1.52565,1.52565,441000000.0
2009-05-12 21:50:00,1.52565,1.52585,1.5256,1.5256,366400000.0
2009-05-12 21:51:00,1.5256,1.52595,1.5256,1.52595,298400000.0
2009-05-12 21:52:00,1.526,1.526,1.52595,1.52595,251200000.0
2009-05-12 21:53:00,1.52595,1.52595,1.52595,1.52595,148600000.0
2009-05-12 21:54:00,1.52595,1.52595,1.52565,1.5258,879599987.0
2009-05-12 21:55:00,1.5258,1.5258,1.5256,1.52565,399800000.0
2009-05-12 21:56:00,1.52565,1.5259,1.52565,1.5258,292200000.0
2009-05-12 21:57:00,1.5258,1.5259,1.5257,1.5259,47000000.0
2009-05-12 21:58:00,1.5259,1.5259,1.5258,1.5258,37200000.0
2009-05-12 21:59:00,1.5258,1.5264,1.5258,1.5264,147200000.0
2009-05-12 22:00:00,1.52645,1.5267,1.52645,1.52655,302400000.0
2009-05-12 22:01:00,1.52655,1.52675,1.52655,1.52675,118800000.0
2009-05-12 22:02:00,1.52675,1.52685,1.5267,1.52685,60000000.0
2009-05-12 22:03:00,1.5269,1.5269,1.5268,1.5268,61200000.0
2009-05-12 22:04:00,1.52655,1.5268,1.52655,1.5268,42400000.0
2009-05-12 22:05:00,1.52675,1.5268,1.52635,1.5267,127000000.0
2009-05-12 22:06:00,1.5267,1.5268,1.52645,1.5268,47200000.0
2009-05-12 22:07:00,1.5267,1.5267,1.5265,1.5267,47400000.0
2009-05-12 22:08:00,1.5268,1.5268,1.52665,1.5268,60800000.0
2009-05-12 22:09:00,1.5268,1.5268,1.5266,1.5266,64400000.0
2009-05-12 22:10:00,1.5267,1.5267,1.5265,1.5266,98000000.0
2009-05-12 22:11:00,1.5266,1.5267,1.52645,1.5267,70000000.0
2009-05-12 22:12:00,1.5267,1.5268,1.52635,1.52665,156399999.0
2009-05-12 22:13:00,1.5266,1.52665,1.52635,1.52635,166000000.0
2009-05-12 22:14:00,1.52635,1.5265,1.52635,1.5264,134600000.0
2009-05-12 22:15:00,1.52635,1.52635,1.5259,1.526,164800000.0
2009-05-12 22:16:00,1.5263,1.52645,1.52605,1.52605,12200000.0
2009-05-12 22:17:00,1.5264,1.5264,1.5262,1.5262,88800000.0
2009-05-12 22:18:00,1.5262,1.5262,1.5262,1.5262,20800000.0
2009-05-12 22:19:00,1.5262,1.5262,1.5262,1.5262,36800000.0
2009-05-12 22:20:00,1.5262,1.52645,1.52585,1.52585,104400000.0
2009-05-12 22:21:00,1.526,1.52605,1.52595,1.52595,132800000.0
2009-05-12 22:22:00,1.5259,1.5261,1.5259,1.526,129600000.0
2009-05-12 22:23:00,1.526,1.526,1.526,1.526,47200000.0
2009-05-12 22:24:00,1.526,1.5262,1.526,1.5262,88000000.0
2009-05-12 22:25:00,1.5262,1.5263,1.52605,1.52605,89200000.0
2009-05-12 22:26:00,1.52605,1.52605,1.526,1.52605,52800000.0
2009-05-12 22:27:00,1.52605,1.52625,1.52605,1.52615,51200000.0
2009-05-12 22:28:00,1.5262,1.52635,1.52615,1.5263,61000000.0
2009-05-12 22:29:00,1.5263,1.5263,1.52625,1.5263,16000000.0
2009-05-12 22:30:00,1.5263,1.52635,1.5262,1.5263,96000000.0
2009-05-12 22:31:00,1.5262,1.5263,1.5262,1.5263,31400000.0
2009-05-12 22:32:00,1.52635,1.5264,1.526,1.52615,20200000.0
2009-05-12 22:33:00,1.52615,1.5262,1.52605,1.52605,72000000.0
2009-05-12 22:34:00,1.5261,1.52625,1.5261,1.52625,38800000.0
2009-05-12 22:35:00,1.52645,1.52705,1.5264,1.527,340400000.0
2009-05-12 22:36:00,1.52685,1.52685,1.52645,1.52645,47200000.0
2009-05-12 22:37:00,1.52645,1.52665,1.52645,1.52665,25600000.0
2009-05-12 22:38:00,1.52665,1.52665,1.52665,1.52665,4000000.0
2009-05-12 22:39:00,1.52665,1.52665,1.5266,1.5266,12200000.0
2009-05-12 22:40:00,1.5265,1.5267,1.5265,1.5267,37600000.0
2009-05-12 22:41:00,1.52665,1.5267,1.5265,1.5267,121800000.0
2009-05-12 22:42:00,1.5267,1.5267,1.5267,1.5267,4800000.0
2009-05-12 22:43:00,1.5267,1.5267,1.5267,1.5267,4800000.0
2009-05-12 22:44:00,1.5268,1.5268,1.5268,1.5268,19200000.0
2009-05-12 22:45:00,1.5268,1.5268,1.5268,1.5268,9600000.0
2009-05-12 22:46:00,1.52659,1.52663,1.52646,1.52663,43000000.0
2009-05-12 22:47:00,1.52663,1.52691,1.52655,1.52655,81600000.0
2009-05-12 22:48:00,1.52652,1.52678,1.52648,1.52675,62000000.0
2009-05-12 22:49:00,1.5269,1.52715,1.5269,1.52705,70200000.0
2009-05-12 22:50:00,1.52705,1.52735,1.52705,1.5272,109600000.0
2009-05-12 22:51:00,1.5271,1.5274,1.527,1.527,69000000.0
2009-05-12 22:52:00,1.527,1.527,1.527,1.527,20000000.0
2009-05-12 22:53:00,1.52668,1.52685,1.52664,1.5268,63200000.0
2009-05-12 22:54:00,1.527,1.52705,1.527,1.527,33600000.0
2009-05-12 22:55:00,1.52678,1.52697,1.52665,1.52691,43600000.0
2009-05-12 22:56:00,1.52705,1.52705,1.52705,1.52705,9600000.0
2009-05-12 22:57:00,1.52705,1.5271,1.52695,1.5271,75600000.0
2009-05-12 22:58:00,1.52705,1.52705,1.52695,1.52695,36200000.0
2009-05-12 22:59:00,1.527,1.527,1.5268,1.527,74400000.0
2009-05-12 23:00:00,1.52695,1.52695,1.52665,1.5267,36000000.0
2009-05-12 23:01:00,1.5266,1.5275,1.52655,1.52655,23200000.0
2009-05-12 23:02:00,1.5267,1.52695,1.5267,1.52695,13600000.0
2009-05-12 23:03:00,1.5266,1.5266,1.5266,1.5266,4800000.0
2009-05-12 23:04:00,1.52711,1.52711,1.52696,1.52696,9600000.0
2009-05-12 23:05:00,1.52695,1.5272,1.52695,1.5271,8400000.0
2009-05-12 23:06:00,1.5272,1.5277,1.5272,1.52745,35600000.0
2009-05-12 23:07:00,1.52755,1.52755,1.52745,1.52745,24000000.0
2009-05-12 23:08:00,1.52745,1.5275,1.52715,1.52725,52000000.0
2009-05-12 23:09:00,1.52715,1.5273,1.52715,1.5272,85000000.0
2009-05-12 23:10:00,1.5272,1.5272,1.5272,1.5272,4000000.0
2009-05-12 23:11:00,1.52715,1.52715,1.52715,1.52715,1000000.0
2009-05-12 23:12:00,1.52715,1.52715,1.527,1.527,14600000.0
2009-05-12 23:13:00,1.527,1.5272,1.527,1.5271,29600000.0
2009-05-12 23:14:00,1.5272,1.5272,1.52715,1.5272,24000000.0
2009-05-12 23:15:00,1.5272,1.5272,1.5266,1.5266,33600000.0
2009-05-12 23:16:00,1.5266,1.5266,1.5266,1.5266,6400000.0
2009-05-12 23:17:00,1.52638,1.5265,1.5262,1.52636,156000000.0
2009-05-12 23:18:00,1.52654,1.52659,1.52632,1.5265,70400000.0
2009-05-12 23:19:00,1.52657,1.52665,1.52637,1.52645,110200000.0
2009-05-12 23:20:00,1.52665,1.52665,1.52655,1.52655,33600000.0
2009-05-12 23:21:00,1.52675,1.5272,1.52675,1.52715,88800000.0
2009-05-12 23:22:00,1.5271,1.5271,1.5271,1.5271,1000000.0
2009-05-12 23:23:00,1.5271,1.5271,1.527,1.5271,10000000.0
2009-05-12 23:24:00,1.52715,1.52715,1.52715,1.52715,6400000.0
2009-05-12 23:25:00,1.5271,1.5272,1.5265,1.5267,101300000.0
2009-05-12 23:26:00,1.5267,1.527,1.5267,1.52695,23400000.0
2009-05-12 23:27:00,1.527,1.527,1.527,1.527,4000000.0
2009-05-12 23:28:00,1.527,1.527,1.52695,1.52695,4200000.0
2009-05-12 23:29:00,1.52668,1.52687,1.52657,1.5267,133200000.0
2009-05-12 23:30:00,1.52695,1.527,1.52665,1.52665,94800000.0
2009-05-12 23:31:00,1.52665,1.52675,1.52665,1.52675,32000000.0
2009-05-12 23:32:00,1.52665,1.52665,1.5266,1.5266,33600000.0
2009-05-12 23:33:00,1.52665,1.52675,1.52665,1.5267,12000000.0
2009-05-12 23:34:00,1.52665,1.52675,1.52665,1.5267,26400000.0
2009-05-12 23:35:00,1.5267,1.5267,1.52665,1.52665,127200000.0
2009-05-12 23:36:00,1.52665,1.5267,1.5266,1.5266,26400000.0
2009-05-12 23:37:00,1.5267,1.5267,1.5266,1.5267,64200000.0
2009-05-12 23:38:00,1.5267,1.5267,1.5267,1.5267,28600000.0
2009-05-12 23:39:00,1.5267,1.5267,1.5267,1.5267,5000000.0
2009-05-12 23:40:00,1.5267,1.5267,1.5267,1.5267,4000000.0
2009-05-12 23:41:00,1.5267,1.5267,1.5267,1.5267,6000000.0
2009-05-12 23:42:00,1.5267,1.5267,1.526,1.52615,102100000.0
2009-05-12 23:43:00,1.52615,1.52625,1.5234,1.52575,126800000.0
2009-05-12 23:44:00,1.52575,1.5264,1.52575,1.52635,84600000.0
2009-05-12 23:45:00,1.52635,1.5264,1.52635,1.5264,3200000.0
2009-05-12 23:46:00,1.5264,1.5265,1.5264,1.5265,65600000.0
2009-05-12 23:47:00,1.52645,1.52665,1.5262,1.5264,87400000.0
2009-05-12 23:48:00,1.52612,1.52648,1.52612,1.52617,115000000.0
2009-05-12 23:49:00,1.52612,1.52629,1.52607,1.52617,57600000.0
2009-05-12 23:50:00,1.52635,1.5264,1.52635,1.52635,11200000.0
2009-05-12 23:51:00,1.5263,1.52675,1.5263,1.52675,48400000.0
2009-05-12 23:52:00,1.52654,1.5266,1.52627,1.52647,191400000.0
2009-05-12 23:53:00,1.52661,1.52675,1.52638,1.52651,115200000.0
2009-05-12 23:54:00,1.52641,1.5266,1.5263,1.52653,154600000.0
2009-05-12 23:55:00,1.5265,1.52677,1.52642,1.52643,56400000.0
2009-05-12 23:56:00,1.5266,1.5266,1.5266,1.5266,6600000.0
2009-05-12 23:57:00,1.5266,1.5266,1.5266,1.5266,2600000.0
2009-05-12 23:58:00,1.52652,1.52677,1.52635,1.5267,77600000.0
2009-05-12 23:59:00,1.52642,1.52655,1.5263,1.52645,103800000.0
2009-05-13 00:00:00,1.52665,1.52665,1.52665,1.52665,1000000.0
2009-05-13 00:01:00,1.52665,1.5267,1.52665,1.5267,12000000.0
2009-05-13 00:02:00,1.5268,1.5272,1.5268,1.5271,93200000.0
2009-05-13 00:03:00,1.52715,1.52715,1.52715,1.52715,4000000.0
2009-05-13 00:04:00,1.5271,1.5271,1.52645,1.52645,74600000.0
2009-05-13 00:05:00,1.52645,1.5266,1.52645,1.52645,54400000.0
2009-05-13 00:06:00,1.52645,1.52665,1.52645,1.52665,52000000.0
2009-05-13 00:07:00,1.52665,1.52695,1.52665,1.52695,44800000.0
2009-05-13 00:08:00,1.5269,1.52695,1.52655,1.5267,107400000.0
2009-05-13 00:09:00,1.5267,1.5267,1.5267,1.5267,32000000.0
2009-05-13 00:10:00,1.52645,1.52645,1.52635,1.5264,13600000.0
2009-05-13 00:11:00,1.5264,1.5264,1.52635,1.5264,50400000.0
2009-05-13 00:12:00,1.5267,1.52685,1.52635,1.5267,20600000.0
2009-05-13 00:13:00,1.5267,1.5267,1.5267,1.5267,9800000.0
2009-05-13 00:14:00,1.5265,1.52715,1.52635,1.52635,69600000.0
2009-05-13 00:15:00,1.5265,1.5265,1.5265,1.5265,68800000.0
2009-05-13 00:16:00,1.5265,1.5265,1.5265,1.5265,12800000.0
2009-05-13 00:17:00,1.5265,1.5265,1.5265,1.5265,14400000.0
2009-05-13 00:18:00,1.5265,1.5265,1.5265,1.5265,12800000.0
2009-05-13 00:19:00,1.5265,1.5265,1.5265,1.5265,118400000.0
2009-05-13 00:20:00,1.5265,1.5265,1.5263,1.5263,61400000.0
2009-05-13 00:21:00,1.5263,1.5264,1.5263,1.5264,40200000.0
2009-05-13 00:22:00,1.5264,1.52655,1.5264,1.52655,71600000.0
2009-05-13 00:23:00,1.5266,1.52665,1.5265,1.52665,35000000.0
2009-05-13 00:24:00,1.5267,1.5267,1.52665,1.52665,17600000.0
2009-05-13 00:25:00,1.52665,1.5267,1.5265,1.5265,88400000.0
2009-05-13 00:26:00,1.5265,1.5265,1.52645,1.52645,48800000.0
2009-05-13 00:27:00,1.52645,1.5265,1.52645,1.5265,71200000.0
2009-05-13 00:28:00,1.5265,1.52665,1.5265,1.52665,66400000.0
2009-05-13 00:29:00,1.52665,1.5269,1.5265,1.5269,40800000.0
2009-05-13 00:30:00,1.5269,1.527,1.5269,1.527,43200000.0
2009-05-13 00:31:00,1.527,1.527,1.5269,1.5269,46000000.0
2009-05-13 00:32:00,1.5269,1.52695,1.5269,1.5269,100000000.0
2009-05-13 00:33:00,1.5269,1.5269,1.5269,1.5269,28800000.0
2009-05-13 00:34:00,1.52695,1.52695,1.5269,1.5269,66400000.0
2009-05-13 00:35:00,1.5269,1.52695,1.5265,1.5265,79200000.0
2009-05-13 00:36:00,1.52645,1.52645,1.5263,1.52635,54400000.0
2009-05-13 00:37:00,1.52635,1.52635,1.5263,1.5263,92000000.0
2009-05-13 00:38:00,1.5263,1.5263,1.5263,1.5263,77600000.0
2009-05-13 00:39:00,1.52645,1.52665,1.5263,1.5263,75200000.0
2009-05-13 00:40:00,1.5263,1.5264,1.5263,1.5263,202800000.0
2009-05-13 00:41:00,1.5263,1.5263,1.5263,1.5263,8000000.0
2009-05-13 00:42:00,1.5263,1.5263,1.5263,1.5263,36800000.0
2009-05-13 00:43:00,1.5263,1.5263,1.5263,1.5263,54400000.0
2009-05-13 00:44:00,1.5263,1.52635,1.5263,1.52635,28800000.0
2009-05-13 00:45:00,1.52635,1.52635,1.5263,1.5263,24000000.0
2009-05-13 00:46:00,1.5263,1.52725,1.5263,1.52675,67200000.0
2009-05-13 00:47:00,1.5269,1.5269,1.5269,1.5269,14400000.0
2009-05-13 00:48:00,1.5268,1.5268,1.5267,1.52675,83200000.0
2009-05-13 00:49:00,1.5269,1.5272,1.5267,1.527,151000000.0
2009-05-13 00:50:00,1.5271,1.5271,1.52675,1.5271,94800000.0
2009-05-13 00:51:00,1.5271,1.5271,1.527,1.5271,40000000.0
2009-05-13 00:52:00,1.527,1.5271,1.527,1.5271,22400000.0
2009-05-13 00:53:00,1.527,1.5271,1.527,1.5271,26400000.0
2009-05-13 00:54:00,1.52677,1.52706,1.52677,1.52682,39800000.0
2009-05-13 00:55:00,1.5271,1.5271,1.5271,1.5271,4800000.0
2009-05-13 00:56:00,1.52694,1.52702,1.52683,1.52702,27200000.0
2009-05-13 00:57:00,1.5271,1.52725,1.5267,1.5272,69200000.0
2009-05-13 00:58:00,1.52715,1.52715,1.52625,1.5267,195800000.0
2009-05-13 00:59:00,1.5267,1.5267,1.52635,1.52655,69600000.0
2009-05-13 01:00:00,1.5265,1.5265,1.5264,1.52645,26600000.0
2009-05-13 01:01:00,1.5265,1.5267,1.52635,1.5266,83600000.0
2009-05-13 01:02:00,1.52655,1.5266,1.52655,1.5266,20200000.0
2009-05-13 01:03:00,1.5266,1.5266,1.52655,1.5266,64600000.0
2009-05-13 01:04:00,1.5266,1.5266,1.5263,1.5266,31600000.0
2009-05-13 01:05:00,1.5262,1.5265,1.5262,1.5265,3400000.0
2009-05-13 01:06:00,1.52655,1.52655,1.5263,1.5265,4400000.0
2009-05-13 01:07:00,1.5264,1.5266,1.5262,1.5265,28000000.0
2009-05-13 01:08:00,1.5266,1.5266,1.5262,1.5263,103000000.0
2009-05-13 01:09:00,1.5263,1.5265,1.5262,1.5265,84600000.0
2009-05-13 01:10:00,1.5262,1.5266,1.5262,1.52645,59800000.0
2009-05-13 01:11:00,1.5265,1.52655,1.52645,1.52655,76800000.0
2009-05-13 01:12:00,1.52655,1.52665,1.52655,1.52655,48000000.0
2009-05-13 01:13:00,1.52665,1.52785,1.52665,1.52785,249600000.0
2009-05-13 01:14:00,1.5278,1.52785,1.52695,1.52705,232400000.0
2009-05-13 01:15:00,1.52705,1.52755,1.52705,1.5274,76600000.0
2009-05-13 01:16:00,1.52735,1.5283,1.52735,1.5283,196000000.0
2009-05-13 01:17:00,1.5282,1.5293,1.52805,1.52885,293200000.0
2009-05-13 01:18:00,1.52885,1.52915,1.52885,1.5291,166400000.0
2009-05-13 01:19:00,1.52915,1.53015,1.5291,1.53005,275000000.0
2009-05-13 01:20:00,1.53005,1.53055,1.52925,1.5297,467800000.0
2009-05-13 01:21:00,1.5296,1.531,1.52955,1.53055,316400000.0
2009-05-13 01:22:00,1.5306,1.5311,1.5302,1.5307,354200000.0
2009-05-13 01:23:00,1.53035,1.53055,1.52985,1.52995,269600000.0
2009-05-13 01:24:00,1.52975,1.5303,1.5295,1.5299,233600000.0
2009-05-13 01:25:00,1.52995,1.52995,1.52945,1.5295,158400000.0
2009-05-13 01:26:00,1.5296,1.5298,1.52945,1.5298,147200000.0
2009-05-13 01:27:00,1.5299,1.5299,1.52975,1.5298,31700000.0
2009-05-13 01:28:00,1.52965,1.5298,1.5289,1.52895,85000000.0
2009-05-13 01:29:00,1.5291,1.52965,1.5291,1.52965,77200000.0
2009-05-13 01:30:00,1.52945,1.53,1.52945,1.52965,103200000.0
2009-05-13 01:31:00,1.52965,1.53005,1.52945,1.5298,165600000.0
2009-05-13 01:32:00,1.52985,1.5307,1.52985,1.5307,184800000.0
2009-05-13 01:33:00,1.53065,1.5311,1.5305,1.53065,243800000.0
2009-05-13 01:34:00,1.53065,1.53105,1.53065,1.53085,170800000.0
2009-05-13 01:35:00,1.53085,1.5311,1.5306,1.5306,143600000.0
2009-05-13 01:36:00,1.5307,1.53095,1.5298,1.5309,347400000.0
2009-05-13 01:37:00,1.5309,1.53095,1.53075,1.53095,149600000.0
2009-05-13 01:38:00,1.53095,1.53185,1.53095,1.53175,230600000.0
2009-05-13 01:39:00,1.53175,1.53205,1.53085,1.53095,518400000.0
2009-05-13 01:40:00,1.53095,1.5311,1.5305,1.531,204000000.0
2009-05-13 01:41:00,1.53095,1.531,1.53045,1.53045,160200000.0
2009-05-13 01:42:00,1.53045,1.53045,1.53,1.53005,287000000.0
2009-05-13 01:43:00,1.53005,1.5301,1.5294,1.5295,167800000.0
2009-05-13 01:44:00,1.5295,1.5301,1.52945,1.52995,231800000.0
2009-05-13 01:45:00,1.53,1.5304,1.52995,1.53015,114200000.0
2009-05-13 01:46:00,1.5302,1.53045,1.53015,1.53015,242800000.0
2009-05-13 01:47:00,1.53015,1.53015,1.52915,1.52915,316200000.0
2009-05-13 01:48:00,1.52925,1.52945,1.52925,1.52935,53400000.0
2009-05-13 01:49:00,1.5294,1.5295,1.5292,1.52945,177600000.0
2009-05-13 01:50:00,1.5294,1.52945,1.5294,1.5294,43200000.0
2009-05-13 01:51:00,1.52945,1.52945,1.52925,1.52925,134400000.0
2009-05-13 01:52:00,1.5292,1.5292,1.52865,1.52875,205900000.0
2009-05-13 01:53:00,1.52875,1.529,1.5287,1.52875,129600000.0
2009-05-13 01:54:00,1.52885,1.52915,1.5288,1.5288,120000000.0
2009-05-13 01:55:00,1.5288,1.52935,1.5287,1.52895,176000000.0
2009-05-13 01:56:00,1.52905,1.52935,1.52905,1.52915,111200000.0
2009-05-13 01:57:00,1.52905,1.52905,1.52895,1.52895,91200000.0
2009-05-13 01:58:00,1.52895,1.529,1.5287,1.529,101800000.0
2009-05-13 01:59:00,1.529,1.52905,1.52895,1.52895,75200000.0
2009-05-13 02:00:00,1.52895,1.52955,1.5289,1.5294,202800000.0
2009-05-13 02:01:00,1.52945,1.52955,1.5291,1.52915,92000000.0
2009-05-13 02:02:00,1.5293,1.5294,1.52925,1.5294,43200000.0
2009-05-13 02:03:00,1.52935,1.52935,1.5287,1.5292,187200000.0
2009-05-13 02:04:00,1.5293,1.5294,1.5292,1.52935,115200000.0
2009-05-13 02:05:00,1.5292,1.5293,1.52865,1.52875,218400000.0
2009-05-13 02:06:00,1.5289,1.5295,1.5288,1.52935,197000000.0
2009-05-13 02:07:00,1.5294,1.52945,1.5291,1.52935,82000000.0
2009-05-13 02:08:00,1.5292,1.52995,1.5292,1.5298,199600000.0
2009-05-13 02:09:00,1.52985,1.52985,1.5298,1.5298,19200000.0
2009-05-13 02:10:00,1.52985,1.53025,1.52985,1.53005,210600000.0
2009-05-13 02:11:00,1.53005,1.53075,1.5299,1.53075,269600000.0
2009-05-13 02:12:00,1.53085,1.5315,1.5308,1.5312,197600000.0
2009-05-13 02:13:00,1.53115,1.53115,1.5306,1.53095,254200000.0
2009-05-13 02:14:00,1.5309,1.5309,1.53,1.53035,147800000.0
2009-05-13 02:15:00,1.53025,1.53055,1.5302,1.53045,121200000.0
2009-05-13 02:16:00,1.5305,1.53075,1.5305,1.53065,99400000.0
2009-05-13 02:17:00,1.5306,1.53065,1.5299,1.5299,68000000.0
2009-05-13 02:18:00,1.52995,1.5304,1.5298,1.5304,210600000.0
2009-05-13 02:19:00,1.5304,1.5304,1.52965,1.52965,201600000.0
2009-05-13 02:20:00,1.52965,1.53005,1.52965,1.5298,121200000.0
2009-05-13 02:21:00,1.5298,1.5299,1.5298,1.52985,45600000.0
2009-05-13 02:22:00,1.52975,1.5313,1.5297,1.5313,280200000.0
2009-05-13 02:23:00,1.5313,1.532,1.5313,1.5318,296800000.0
2009-05-13 02:24:00,1.5318,1.532,1.5317,1.53175,152000000.0
2009-05-13 02:25:00,1.532,1.5322,1.5315,1.53175,172200000.0
2009-05-13 02:26:00,1.53165,1.53175,1.5315,1.53155,209400000.0
2009-05-13 02:27:00,1.53155,1.53165,1.53125,1.5315,134600000.0
2009-05-13 02:28:00,1.5315,1.53155,1.5313,1.53145,137800000.0
2009-05-13 02:29:00,1.53145,1.53145,1.531,1.531,116800000.0
2009-05-13 02:30:00,1.531,1.5314,1.531,1.5313,153200000.0
2009-05-13 02:31:00,1.53125,1.5314,1.5311,1.5311,93000000.0
2009-05-13 02:32:00,1.5311,1.53115,1.531,1.5311,83200000.0
2009-05-13 02:33:00,1.5311,1.5313,1.53105,1.5312,134600000.0
2009-05-13 02:34:00,1.5312,1.5312,1.5311,1.5312,45400000.0
2009-05-13 02:35:00,1.5312,1.5313,1.5311,1.5312,70000000.0
2009-05-13 02:36:00,1.53115,1.53185,1.53115,1.53145,203600000.0
2009-05-13 02:37:00,1.53155,1.53195,1.53145,1.53185,101200000.0
2009-05-13 02:38:00,1.53185,1.53195,1.5314,1.5315,175200000.0
2009-05-13 02:39:00,1.5315,1.5315,1.53115,1.53125,194000000.0
2009-05-13 02:40:00,1.53125,1.5321,1.53125,1.5319,156400000.0
2009-05-13 02:41:00,1.532,1.53205,1.53115,1.53115,181000000.0
2009-05-13 02:42:00,1.53115,1.5314,1.53115,1.5312,164600000.0
2009-05-13 02:43:00,1.5312,1.5313,1.53105,1.53105,129600000.0
2009-05-13 02:44:00,1.53105,1.5311,1.5309,1.5309,252799993.0
2009-05-13 02:45:00,1.53095,1.531,1.5308,1.531,125200001.0
2009-05-13 02:46:00,1.5312,1.53135,1.5309,1.53125,137200000.0
2009-05-13 02:47:00,1.5313,1.53145,1.5312,1.53145,105600000.0
2009-05-13 02:48:00,1.53145,1.5315,1.53125,1.5313,126000000.0
2009-05-13 02:49:00,1.53125,1.53125,1.53105,1.53125,184200000.0
2009-05-13 02:50:00,1.53125,1.5315,1.53125,1.53125,190200000.0
2009-05-13 02:51:00,1.53125,1.5314,1.53105,1.5314,73200000.0
2009-05-13 02:52:00,1.53155,1.53155,1.53115,1.5314,93400000.0
2009-05-13 02:53:00,1.53135,1.5315,1.53105,1.5313,183600000.0
2009-05-13 02:54:00,1.5314,1.5314,1.5309,1.5311,191400000.0
2009-05-13 02:55:00,1.5311,1.5311,1.53095,1.53095,55600000.0
2009-05-13 02:56:00,1.53095,1.5312,1.53095,1.5311,78200000.0
2009-05-13 02:57:00,1.531,1.5311,1.53095,1.5311,40800000.0
2009-05-13 02:58:00,1.53095,1.53095,1.53045,1.53045,101400000.0
2009-05-13 02:59:00,1.5304,1.53045,1.5299,1.53005,193800000.0
2009-05-13 03:00:00,1.53005,1.53015,1.52905,1.52955,214000000.0
2009-05-13 03:01:00,1.52965,1.53055,1.52965,1.5303,116000000.0
2009-05-13 03:02:00,1.5303,1.53035,1.52955,1.52965,113600000.0
2009-05-13 03:03:00,1.52955,1.5302,1.5294,1.5302,177000000.0
2009-05-13 03:04:00,1.5303,1.5304,1.5295,1.53,84000000.0
2009-05-13 03:05:00,1.52995,1.53045,1.52985,1.52985,149000000.0
2009-05-13 03:06:00,1.52965,1.5298,1.52955,1.5298,116200000.0
2009-05-13 03:07:00,1.5298,1.5298,1.52925,1.52975,187600000.0
2009-05-13 03:08:00,1.52975,1.52975,1.52925,1.52925,70200000.0
2009-05-13 03:09:00,1.52925,1.5294,1.5291,1.5291,129800000.0
2009-05-13 03:10:00,1.529,1.5291,1.5288,1.52905,92000000.0
2009-05-13 03:11:00,1.529,1.5295,1.52855,1.5294,92000000.0
2009-05-13 03:12:00,1.52945,1.52975,1.5289,1.5293,138600000.0
2009-05-13 03:13:00,1.5293,1.52955,1.5293,1.5293,134400000.0
2009-05-13 03:14:00,1.52935,1.52975,1.52935,1.52965,257800000.0
2009-05-13 03:15:00,1.52965,1.52975,1.52945,1.52965,201200000.0
2009-05-13 03:16:00,1.52955,1.52975,1.52955,1.52975,58400000.0
2009-05-13 03:17:00,1.52975,1.52985,1.52965,1.52975,63600000.0
2009-05-13 03:18:00,1.52975,1.52985,1.52965,1.52965,135400000.0
2009-05-13 03:19:00,1.52965,1.53,1.5294,1.5295,147400000.0
2009-05-13 03:20:00,1.5295,1.5297,1.52945,1.52955,81400000.0
2009-05-13 03:21:00,1.52955,1.52975,1.52955,1.5297,74200000.0
2009-05-13 03:22:00,1.52955,1.52955,1.52895,1.52915,152000000.0
2009-05-13 03:23:00,1.52915,1.52925,1.52905,1.52905,58600000.0
2009-05-13 03:24:00,1.52905,1.5293,1.52905,1.5293,76200000.0
2009-05-13 03:25:00,1.5293,1.5294,1.52905,1.52905,146200000.0
2009-05-13 03:26:00,1.52905,1.52905,1.529,1.52905,84000000.0
2009-05-13 03:27:00,1.529,1.529,1.52845,1.52855,149000000.0
2009-05-13 03:28:00,1.5286,1.5286,1.5282,1.52825,269600001.0
2009-05-13 03:29:00,1.52815,1.52835,1.52815,1.5282,200800000.0
2009-05-13 03:30:00,1.5282,1.52845,1.5281,1.5281,48000000.0
2009-05-13 03:31:00,1.5282,1.52855,1.5282,1.5284,140000000.0
2009-05-13 03:32:00,1.5284,1.52855,1.5283,1.52855,128600000.0
2009-05-13 03:33:00,1.5285,1.52895,1.5285,1.52875,98600000.0
2009-05-13 03:34:00,1.52875,1.52895,1.5287,1.52895,46600000.0
2009-05-13 03:35:00,1.52895,1.52905,1.5287,1.529,125400000.0
2009-05-13 03:36:00,1.529,1.52925,1.529,1.5291,69200000.0
2009-05-13 03:37:00,1.5291,1.5295,1.52905,1.52935,159000000.0
2009-05-13 03:38:00,1.52935,1.5294,1.5293,1.52935,107600000.0
2009-05-13 03:39:00,1.52935,1.52935,1.52915,1.52915,136400000.0
2009-05-13 03:40:00,1.52915,1.52915,1.5291,1.52915,64000000.0
2009-05-13 03:41:00,1.52915,1.5293,1.52905,1.52905,138600000.0
2009-05-13 03:42:00,1.52895,1.52895,1.52875,1.52875,56600000.0
2009-05-13 03:43:00,1.5287,1.52945,1.5287,1.5291,175000000.0
2009-05-13 03:44:00,1.5291,1.5292,1.529,1.5292,55800000.0
2009-05-13 03:45:00,1.5292,1.5292,1.52895,1.5292,39600000.0
2009-05-13 03:46:00,1.5292,1.5294,1.52915,1.5294,30800000.0
2009-05-13 03:47:00,1.52935,1.5294,1.52895,1.52905,32400000.0
2009-05-13 03:48:00,1.52905,1.52905,1.5289,1.5289,60000000.0
2009-05-13 03:49:00,1.5285,1.5286,1.5282,1.52845,164800000.0
2009-05-13 03:50:00,1.52855,1.52855,1.5285,1.52855,48000000.0
2009-05-13 03:51:00,1.5285,1.52855,1.5285,1.5285,19200000.0
2009-05-13 03:52:00,1.5285,1.52855,1.52835,1.52835,224000000.0
2009-05-13 03:53:00,1.52845,1.52845,1.5282,1.5282,124000000.0
2009-05-13 03:54:00,1.52835,1.52835,1.5281,1.5281,68200000.0
2009-05-13 03:55:00,1.5281,1.52825,1.5281,1.5281,76000000.0
2009-05-13 03:56:00,1.5281,1.5281,1.528,1.5281,112000000.0
2009-05-13 03:57:00,1.52805,1.52805,1.5279,1.528,119400000.0
2009-05-13 03:58:00,1.528,1.52805,1.528,1.52805,96000000.0
2009-05-13 03:59:00,1.52805,1.52875,1.52805,1.52855,256400000.0
2009-05-13 04:00:00,1.52855,1.52895,1.5283,1.5289,172400000.0
2009-05-13 04:01:00,1.5289,1.5294,1.52885,1.52935,184800000.0
2009-05-13 04:02:00,1.52935,1.52955,1.5292,1.52935,141200000.0
2009-05-13 04:03:00,1.52935,1.52935,1.5293,1.52935,79200000.0
2009-05-13 04:04:00,1.5294,1.5304,1.5294,1.53,308400000.0
2009-05-13 04:05:00,1.53,1.53085,1.53,1.5305,187400000.0
2009-05-13 04:06:00,1.5305,1.5305,1.53025,1.53025,29000000.0
2009-05-13 04:07:00,1.53025,1.53025,1.53,1.53,142200000.0
2009-05-13 04:08:00,1.53005,1.53025,1.52985,1.53015,157000000.0
2009-05-13 04:09:00,1.53015,1.5302,1.53015,1.5302,19800000.0
2009-05-13 04:10:00,1.53015,1.53055,1.53015,1.5304,95400000.0
2009-05-13 04:11:00,1.5304,1.53095,1.5303,1.53055,144600000.0
2009-05-13 04:12:00,1.5307,1.5308,1.5302,1.53025,258100000.0
2009-05-13 04:13:00,1.53025,1.5304,1.53025,1.5304,59200000.0
2009-05-13 04:14:00,1.5304,1.5307,1.5302,1.5305,42200000.0
2009-05-13 04:15:00,1.5305,1.5306,1.5301,1.5301,67600000.0
2009-05-13 04:16:00,1.53005,1.53035,1.53005,1.5303,183200000.0
2009-05-13 04:17:00,1.53035,1.53035,1.53,1.53015,242800000.0
2009-05-13 04:18:00,1.5303,1.5303,1.52995,1.53005,141000000.0
2009-05-13 04:19:00,1.52995,1.53005,1.52995,1.52995,96000000.0
2009-05-13 04:20:00,1.52995,1.52995,1.52955,1.52955,157400000.0
2009-05-13 04:21:00,1.52965,1.53,1.52965,1.52985,88800000.0
2009-05-13 04:22:00,1.52985,1.5299,1.52975,1.5299,33400000.0
2009-05-13 04:23:00,1.52995,1.5302,1.52975,1.5302,95600000.0
2009-05-13 04:24:00,1.53005,1.53045,1.53005,1.53045,154800000.0
2009-05-13 04:25:00,1.53045,1.53085,1.53025,1.53025,117400000.0
2009-05-13 04:26:00,1.53025,1.5307,1.53025,1.5307,217000000.0
2009-05-13 04:27:00,1.5307,1.5308,1.53065,1.5308,129000000.0
2009-05-13 04:28:00,1.5308,1.53105,1.53065,1.531,77200000.0
2009-05-13 04:29:00,1.531,1.531,1.53035,1.53035,40000000.0
2009-05-13 04:30:00,1.5306,1.5306,1.53035,1.5305,58200000.0
2009-05-13 04:31:00,1.5305,1.53075,1.53045,1.53075,62800000.0
2009-05-13 04:32:00,1.5307,1.5308,1.5307,1.5308,13000000.0
2009-05-13 04:33:00,1.5308,1.5308,1.53065,1.53065,17400000.0
2009-05-13 04:34:00,1.53065,1.53065,1.5302,1.53025,157800000.0
2009-05-13 04:35:00,1.5302,1.53075,1.5302,1.53075,141400000.0
2009-05-13 04:36:00,1.53085,1.5313,1.5306,1.53085,217800000.0
2009-05-13 04:37:00,1.53075,1.5311,1.5307,1.53095,70800000.0
2009-05-13 04:38:00,1.531,1.53125,1.53095,1.53115,69600000.0
2009-05-13 04:39:00,1.53115